2005-01-03 00:00:00,102.706,102.706,102.676,102.699,227599994.0
2005-01-03 00:01:00,102.713,102.717,102.713,102.717,67000000.0
2005-01-03 00:02:00,102.703,102.71,102.702,102.707,83500001.0
2005-01-03 00:03:00,102.705,102.705,102.7,102.7,187399997.0
2005-01-03 00:04:00,102.693,102.693,102.637,102.637,265400000.0
2005-01-03 00:05:00,102.68,102.702,102.669,102.702,269700005.0
2005-01-03 00:06:00,102.691,102.697,102.675,102.69,413900000.0
2005-01-03 00:07:00,102.672,102.672,102.647,102.667,172900002.0
2005-01-03 00:08:00,102.652,102.66,102.614,102.616,333900006.0
2005-01-03 00:09:00,102.636,102.636,102.616,102.627,306000002.0
2005-01-03 00:10:00,102.633,102.633,102.619,102.633,201400000.0
2005-01-03 00:11:00,102.647,102.647,102.615,102.644,353400007.0
2005-01-03 00:12:00,102.648,102.655,102.648,102.655,163899999.0
2005-01-03 00:13:00,102.643,102.657,102.634,102.655,256999999.0
2005-01-03 00:14:00,102.651,102.651,102.619,102.643,422599998.0
2005-01-03 00:15:00,102.618,102.618,102.601,102.618,87800000.0
2005-01-03 00:16:00,102.643,102.644,102.624,102.644,32500000.0
2005-01-03 00:17:00,102.634,102.642,102.623,102.623,151500002.0
2005-01-03 00:18:00,102.638,102.65,102.635,102.65,291499995.0
2005-01-03 00:19:00,102.65,102.655,102.645,102.645,473000004.0
2005-01-03 00:20:00,102.632,102.65,102.625,102.65,272600002.0
2005-01-03 00:21:00,102.622,102.65,102.622,102.65,211200002.0
2005-01-03 00:22:00,102.648,102.655,102.642,102.652,125699998.0
2005-01-03 00:23:00,102.655,102.655,102.65,102.65,198100001.0
2005-01-03 00:24:00,102.647,102.655,102.645,102.65,368500004.0
2005-01-03 00:25:00,102.642,102.642,102.618,102.618,100599999.0
2005-01-03 00:26:00,102.633,102.633,102.6,102.6,177999998.0
2005-01-03 00:27:00,102.588,102.594,102.575,102.594,75300002.0
2005-01-03 00:28:00,102.613,102.615,102.608,102.615,92799998.0
2005-01-03 00:29:00,102.568,102.6,102.566,102.6,217200003.0
2005-01-03 00:30:00,102.572,102.598,102.563,102.598,279600003.0
2005-01-03 00:31:00,102.593,102.593,102.579,102.591,169599999.0
2005-01-03 00:32:00,102.618,102.619,102.602,102.619,158600000.0
2005-01-03 00:33:00,102.621,102.621,102.599,102.599,199900000.0
2005-01-03 00:34:00,102.62,102.621,102.609,102.621,211200002.0
2005-01-03 00:35:00,102.625,102.627,102.62,102.625,332899998.0
2005-01-03 00:36:00,102.622,102.622,102.614,102.617,144600000.0
2005-01-03 00:37:00,102.622,102.622,102.606,102.617,196899999.0
2005-01-03 00:38:00,102.622,102.623,102.62,102.62,149900000.0
2005-01-03 00:39:00,102.62,102.62,102.604,102.608,124700000.0
2005-01-03 00:40:00,102.634,102.634,102.614,102.614,280499995.0
2005-01-03 00:41:00,102.608,102.628,102.598,102.628,164500001.0
2005-01-03 00:42:00,102.627,102.637,102.613,102.637,369200001.0
2005-01-03 00:43:00,102.63,102.631,102.597,102.602,301400000.0
2005-01-03 00:44:00,102.592,102.622,102.592,102.611,158099999.0
2005-01-03 00:45:00,102.615,102.625,102.609,102.617,187599998.0
2005-01-03 00:46:00,102.632,102.647,102.624,102.625,212299998.0
2005-01-03 00:47:00,102.643,102.65,102.64,102.65,114699998.0
2005-01-03 00:48:00,102.643,102.652,102.631,102.652,247599997.0
2005-01-03 00:49:00,102.628,102.651,102.628,102.651,230600000.0
2005-01-03 00:50:00,102.653,102.653,102.625,102.626,146500000.0
2005-01-03 00:51:00,102.636,102.641,102.617,102.637,194400001.0
2005-01-03 00:52:00,102.645,102.652,102.631,102.643,353300004.0
2005-01-03 00:53:00,102.66,102.66,102.656,102.657,222500001.0
2005-01-03 00:54:00,102.658,102.658,102.65,102.65,178599999.0
2005-01-03 00:55:00,102.647,102.653,102.647,102.653,136800002.0
2005-01-03 00:56:00,102.65,102.655,102.648,102.648,311900007.0
2005-01-03 00:57:00,102.642,102.642,102.616,102.634,229700001.0
2005-01-03 00:58:00,102.637,102.637,102.633,102.633,44400001.0
2005-01-03 00:59:00,102.61,102.61,102.592,102.594,323899999.0
2005-01-03 01:00:00,102.613,102.627,102.613,102.627,13700000.0
2005-01-03 01:01:00,102.599,102.6,102.587,102.592,309499997.0
2005-01-03 01:02:00,102.6,102.63,102.581,102.595,323800007.0
2005-01-03 01:03:00,102.585,102.618,102.585,102.608,354299998.0
2005-01-03 01:04:00,102.617,102.617,102.595,102.595,93700003.0
2005-01-03 01:05:00,102.61,102.61,102.6,102.6,62899998.0
2005-01-03 01:06:00,102.582,102.6,102.571,102.6,197599998.0
2005-01-03 01:07:00,102.573,102.605,102.564,102.605,296399993.0
2005-01-03 01:08:00,102.58,102.585,102.566,102.566,426599997.0
2005-01-03 01:09:00,102.584,102.584,102.56,102.584,215100003.0
2005-01-03 01:10:00,102.579,102.579,102.55,102.559,217800000.0
2005-01-03 01:11:00,102.555,102.564,102.548,102.559,192600000.0
2005-01-03 01:12:00,102.558,102.585,102.558,102.585,294500004.0
2005-01-03 01:13:00,102.547,102.55,102.547,102.55,93200002.0
2005-01-03 01:14:00,102.557,102.571,102.547,102.566,351000000.0
2005-01-03 01:15:00,102.576,102.576,102.525,102.543,361600002.0
2005-01-03 01:16:00,102.557,102.557,102.518,102.524,139300002.0
2005-01-03 01:17:00,102.563,102.598,102.542,102.598,267500000.0
2005-01-03 01:18:00,102.541,102.598,102.541,102.598,210200001.0
2005-01-03 01:19:00,102.587,102.636,102.578,102.636,205000006.0
2005-01-03 01:20:00,102.638,102.638,102.608,102.608,276700001.0
2005-01-03 01:21:00,102.598,102.598,102.577,102.584,158299999.0
2005-01-03 01:22:00,102.558,102.585,102.533,102.585,372699996.0
2005-01-03 01:23:00,102.582,102.597,102.576,102.597,86900002.0
2005-01-03 01:24:00,102.608,102.608,102.586,102.589,179599999.0
2005-01-03 01:25:00,102.585,102.592,102.576,102.588,104199998.0
2005-01-03 01:26:00,102.582,102.597,102.575,102.586,199600004.0
2005-01-03 01:27:00,102.587,102.587,102.571,102.572,162900001.0
2005-01-03 01:28:00,102.571,102.587,102.564,102.587,236000005.0
2005-01-03 01:29:00,102.567,102.57,102.554,102.559,215800000.0
2005-01-03 01:30:00,102.558,102.565,102.551,102.556,102199999.0
2005-01-03 01:31:00,102.543,102.543,102.514,102.539,179299997.0
2005-01-03 01:32:00,102.56,102.563,102.55,102.55,296800001.0
2005-01-03 01:33:00,102.557,102.571,102.54,102.544,294800000.0
2005-01-03 01:34:00,102.576,102.576,102.544,102.565,371300005.0
2005-01-03 01:35:00,102.546,102.546,102.508,102.515,259400000.0
2005-01-03 01:36:00,102.559,102.559,102.516,102.519,130399999.0
2005-01-03 01:37:00,102.526,102.526,102.513,102.513,63200000.0
2005-01-03 01:38:00,102.532,102.532,102.51,102.517,169000001.0
2005-01-03 01:39:00,102.513,102.545,102.513,102.539,256700003.0
2005-01-03 01:40:00,102.518,102.538,102.518,102.538,213200001.0
2005-01-03 01:41:00,102.578,102.58,102.562,102.562,129900003.0
2005-01-03 01:42:00,102.549,102.589,102.549,102.589,174400000.0
2005-01-03 01:43:00,102.553,102.585,102.553,102.585,276600000.0
2005-01-03 01:44:00,102.584,102.588,102.56,102.588,252799996.0
2005-01-03 01:45:00,102.558,102.571,102.558,102.558,223499996.0
2005-01-03 01:46:00,102.562,102.598,102.562,102.598,97000002.0
2005-01-03 01:47:00,102.59,102.596,102.571,102.592,196700002.0
2005-01-03 01:48:00,102.568,102.586,102.557,102.586,241599997.0
2005-01-03 01:49:00,102.581,102.591,102.574,102.591,146299996.0
2005-01-03 01:50:00,102.585,102.585,102.568,102.585,308800003.0
2005-01-03 01:51:00,102.572,102.585,102.565,102.567,196500002.0
2005-01-03 01:52:00,102.585,102.585,102.555,102.555,178800000.0
2005-01-03 01:53:00,102.557,102.557,102.538,102.545,328700000.0
2005-01-03 01:54:00,102.55,102.565,102.534,102.544,311100000.0
2005-01-03 01:55:00,102.563,102.563,102.545,102.56,285300001.0
2005-01-03 01:56:00,102.578,102.578,102.555,102.555,61500001.0
2005-01-03 01:57:00,102.562,102.581,102.556,102.562,90300000.0
2005-01-03 01:58:00,102.594,102.594,102.553,102.553,147399998.0
2005-01-03 01:59:00,102.563,102.563,102.507,102.507,367700000.0
2005-01-03 02:00:00,102.53,102.53,102.515,102.515,227599999.0
2005-01-03 02:01:00,102.534,102.534,102.504,102.513,255200000.0
2005-01-03 02:02:00,102.518,102.537,102.518,102.527,261300001.0
2005-01-03 02:03:00,102.532,102.551,102.532,102.548,267100002.0
2005-01-03 02:04:00,102.553,102.555,102.534,102.534,117799999.0
2005-01-03 02:05:00,102.56,102.582,102.55,102.582,276000002.0
2005-01-03 02:06:00,102.578,102.585,102.563,102.563,466100000.0
2005-01-03 02:07:00,102.572,102.585,102.572,102.574,84100003.0
2005-01-03 02:08:00,102.582,102.613,102.58,102.613,97200001.0
2005-01-03 02:09:00,102.619,102.619,102.588,102.61,289199999.0
2005-01-03 02:10:00,102.608,102.618,102.593,102.594,216899998.0
2005-01-03 02:11:00,102.598,102.598,102.575,102.586,194100004.0
2005-01-03 02:12:00,102.588,102.621,102.588,102.621,148300000.0
2005-01-03 02:13:00,102.604,102.618,102.604,102.614,306000000.0
2005-01-03 02:14:00,102.598,102.62,102.595,102.615,185799996.0
2005-01-03 02:15:00,102.595,102.605,102.587,102.605,218500003.0
2005-01-03 02:16:00,102.62,102.622,102.605,102.61,286599997.0
2005-01-03 02:17:00,102.623,102.636,102.609,102.636,180600002.0
2005-01-03 02:18:00,102.633,102.633,102.599,102.621,260799995.0
2005-01-03 02:19:00,102.63,102.644,102.63,102.631,230800001.0
2005-01-03 02:20:00,102.635,102.637,102.613,102.613,184200003.0
2005-01-03 02:21:00,102.635,102.643,102.628,102.643,81599998.0
2005-01-03 02:22:00,102.638,102.661,102.632,102.661,170400002.0
2005-01-03 02:23:00,102.658,102.66,102.634,102.634,179100005.0
2005-01-03 02:24:00,102.635,102.635,102.611,102.631,227400000.0
2005-01-03 02:25:00,102.635,102.642,102.619,102.63,111600000.0
2005-01-03 02:26:00,102.633,102.633,102.624,102.633,291100003.0
2005-01-03 02:27:00,102.637,102.647,102.628,102.629,200699999.0
2005-01-03 02:28:00,102.609,102.647,102.609,102.636,217099999.0
2005-01-03 02:29:00,102.637,102.637,102.62,102.627,155600002.0
2005-01-03 02:30:00,102.591,102.622,102.589,102.589,149100000.0
2005-01-03 02:31:00,102.59,102.616,102.587,102.608,204099999.0
2005-01-03 02:32:00,102.595,102.606,102.574,102.574,343199996.0
2005-01-03 02:33:00,102.563,102.572,102.555,102.564,222900002.0
2005-01-03 02:34:00,102.586,102.589,102.509,102.509,116299999.0
2005-01-03 02:35:00,102.569,102.59,102.569,102.571,336500001.0
2005-01-03 02:36:00,102.568,102.568,102.518,102.522,257300000.0
2005-01-03 02:37:00,102.535,102.535,102.511,102.519,246999995.0
2005-01-03 02:38:00,102.536,102.538,102.517,102.524,218299999.0
2005-01-03 02:39:00,102.532,102.535,102.505,102.505,146200003.0
2005-01-03 02:40:00,102.512,102.524,102.492,102.497,209799999.0
2005-01-03 02:41:00,102.498,102.498,102.48,102.492,143000000.0
2005-01-03 02:42:00,102.49,102.501,102.49,102.492,274300001.0
2005-01-03 02:43:00,102.497,102.511,102.484,102.511,177899999.0
2005-01-03 02:44:00,102.505,102.505,102.498,102.504,121500001.0
2005-01-03 02:45:00,102.501,102.516,102.501,102.508,444299992.0
2005-01-03 02:46:00,102.51,102.51,102.502,102.503,197999997.0
2005-01-03 02:47:00,102.506,102.506,102.48,102.503,414099996.0
2005-01-03 02:48:00,102.504,102.507,102.483,102.483,233000000.0
2005-01-03 02:49:00,102.485,102.485,102.429,102.433,268299995.0
2005-01-03 02:50:00,102.435,102.436,102.425,102.436,184999999.0
2005-01-03 02:51:00,102.447,102.447,102.419,102.419,164600001.0
2005-01-03 02:52:00,102.441,102.441,102.418,102.425,157300003.0
2005-01-03 02:53:00,102.44,102.455,102.421,102.442,193000006.0
2005-01-03 02:54:00,102.462,102.465,102.449,102.449,130000002.0
2005-01-03 02:55:00,102.483,102.495,102.474,102.487,277000006.0
2005-01-03 02:56:00,102.493,102.502,102.484,102.497,273200001.0
2005-01-03 02:57:00,102.498,102.505,102.495,102.495,110200002.0
2005-01-03 02:58:00,102.508,102.509,102.48,102.485,283000003.0
2005-01-03 02:59:00,102.486,102.495,102.477,102.482,425199997.0
2005-01-03 03:00:00,102.491,102.5,102.489,102.495,174000005.0
2005-01-03 03:01:00,102.471,102.505,102.471,102.505,265200000.0
2005-01-03 03:02:00,102.493,102.493,102.471,102.487,135700002.0
2005-01-03 03:03:00,102.487,102.502,102.487,102.492,146099998.0
2005-01-03 03:04:00,102.467,102.491,102.465,102.491,410100003.0
2005-01-03 03:05:00,102.5,102.507,102.49,102.501,90300001.0
2005-01-03 03:06:00,102.5,102.52,102.492,102.52,275300006.0
2005-01-03 03:07:00,102.516,102.522,102.497,102.522,443100003.0
2005-01-03 03:08:00,102.508,102.514,102.487,102.511,187800002.0
2005-01-03 03:09:00,102.51,102.521,102.5,102.521,139900003.0
2005-01-03 03:10:00,102.518,102.519,102.489,102.496,373500003.0
2005-01-03 03:11:00,102.509,102.521,102.501,102.501,297100003.0
2005-01-03 03:12:00,102.49,102.501,102.478,102.501,193800001.0
2005-01-03 03:13:00,102.51,102.51,102.483,102.51,216600006.0
2005-01-03 03:14:00,102.493,102.497,102.465,102.465,240700006.0
2005-01-03 03:15:00,102.473,102.473,102.457,102.472,161400000.0
2005-01-03 03:16:00,102.461,102.461,102.45,102.461,142499997.0
2005-01-03 03:17:00,102.453,102.46,102.446,102.455,173300001.0
2005-01-03 03:18:00,102.451,102.451,102.389,102.389,348699996.0
2005-01-03 03:19:00,102.397,102.397,102.362,102.362,91800001.0
2005-01-03 03:20:00,102.373,102.373,102.36,102.36,471099998.0
2005-01-03 03:21:00,102.345,102.366,102.345,102.357,190199997.0
2005-01-03 03:22:00,102.377,102.4,102.365,102.4,398500001.0
2005-01-03 03:23:00,102.398,102.409,102.394,102.404,166600001.0
2005-01-03 03:24:00,102.42,102.427,102.415,102.425,193199999.0
2005-01-03 03:25:00,102.427,102.427,102.405,102.405,295399992.0
2005-01-03 03:26:00,102.432,102.444,102.432,102.433,259399995.0
2005-01-03 03:27:00,102.443,102.443,102.424,102.428,163100001.0
2005-01-03 03:28:00,102.428,102.44,102.404,102.44,274899999.0
2005-01-03 03:29:00,102.408,102.435,102.408,102.428,94499998.0
2005-01-03 03:30:00,102.423,102.439,102.422,102.439,252099999.0
2005-01-03 03:31:00,102.435,102.445,102.416,102.432,186999995.0
2005-01-03 03:32:00,102.443,102.45,102.438,102.44,247000002.0
2005-01-03 03:33:00,102.454,102.463,102.445,102.445,220999999.0
2005-01-03 03:34:00,102.446,102.45,102.43,102.43,261900002.0
2005-01-03 03:35:00,102.428,102.431,102.419,102.431,160100000.0
2005-01-03 03:36:00,102.422,102.429,102.418,102.42,215700001.0
2005-01-03 03:37:00,102.413,102.42,102.401,102.406,136200002.0
2005-01-03 03:38:00,102.418,102.42,102.389,102.389,208900003.0
2005-01-03 03:39:00,102.397,102.407,102.381,102.381,223999998.0
2005-01-03 03:40:00,102.4,102.402,102.389,102.402,275400001.0
2005-01-03 03:41:00,102.395,102.415,102.39,102.409,372699993.0
2005-01-03 03:42:00,102.424,102.425,102.406,102.416,239199994.0
2005-01-03 03:43:00,102.429,102.435,102.426,102.429,215899999.0
2005-01-03 03:44:00,102.428,102.445,102.428,102.438,275699999.0
2005-01-03 03:45:00,102.448,102.448,102.426,102.435,243200000.0
2005-01-03 03:46:00,102.438,102.438,102.398,102.416,270500001.0
2005-01-03 03:47:00,102.44,102.44,102.425,102.425,276099996.0
2005-01-03 03:48:00,102.425,102.442,102.423,102.442,185900002.0
2005-01-03 03:49:00,102.437,102.437,102.395,102.395,197200005.0
2005-01-03 03:50:00,102.42,102.42,102.393,102.396,143399999.0
2005-01-03 03:51:00,102.392,102.393,102.371,102.384,364699988.0
2005-01-03 03:52:00,102.377,102.377,102.363,102.367,325799998.0
2005-01-03 03:53:00,102.365,102.365,102.34,102.34,161200000.0
2005-01-03 03:54:00,102.351,102.351,102.341,102.348,188099997.0
2005-01-03 03:55:00,102.346,102.366,102.346,102.353,334999998.0
2005-01-03 03:56:00,102.373,102.373,102.345,102.361,157300001.0
2005-01-03 03:57:00,102.355,102.365,102.35,102.35,130700002.0
2005-01-03 03:58:00,102.347,102.362,102.347,102.362,328400005.0
2005-01-03 03:59:00,102.36,102.375,102.352,102.355,137700001.0
2005-01-03 04:00:00,102.357,102.376,102.357,102.375,201900002.0
2005-01-03 04:01:00,102.368,102.393,102.368,102.393,330800004.0
2005-01-03 04:02:00,102.383,102.396,102.374,102.396,135800004.0
2005-01-03 04:03:00,102.402,102.408,102.397,102.408,152000001.0
2005-01-03 04:04:00,102.412,102.42,102.393,102.42,300299999.0
2005-01-03 04:05:00,102.441,102.441,102.416,102.421,251900001.0
2005-01-03 04:06:00,102.425,102.427,102.393,102.393,223800000.0
2005-01-03 04:07:00,102.413,102.419,102.401,102.401,318199994.0
2005-01-03 04:08:00,102.406,102.406,102.382,102.395,195400001.0
2005-01-03 04:09:00,102.398,102.4,102.384,102.387,244700002.0
2005-01-03 04:10:00,102.39,102.39,102.363,102.389,224399999.0
2005-01-03 04:11:00,102.388,102.388,102.384,102.388,250600001.0
2005-01-03 04:12:00,102.398,102.424,102.398,102.424,182100006.0
2005-01-03 04:13:00,102.42,102.429,102.42,102.42,196299998.0
2005-01-03 04:14:00,102.428,102.43,102.419,102.425,292600007.0
2005-01-03 04:15:00,102.431,102.431,102.399,102.4,319700002.0
2005-01-03 04:16:00,102.42,102.42,102.398,102.411,222700001.0
2005-01-03 04:17:00,102.397,102.417,102.397,102.407,228700000.0
2005-01-03 04:18:00,102.41,102.42,102.403,102.409,195199998.0
2005-01-03 04:19:00,102.413,102.428,102.403,102.426,143199999.0
2005-01-03 04:20:00,102.41,102.417,102.399,102.414,107299997.0
2005-01-03 04:21:00,102.414,102.424,102.414,102.424,168400002.0
2005-01-03 04:22:00,102.423,102.429,102.414,102.428,195400001.0
2005-01-03 04:23:00,102.434,102.434,102.419,102.425,217499992.0
2005-01-03 04:24:00,102.425,102.433,102.418,102.433,276200002.0
2005-01-03 04:25:00,102.438,102.44,102.427,102.428,234000002.0
2005-01-03 04:26:00,102.42,102.432,102.412,102.417,414500007.0
2005-01-03 04:27:00,102.425,102.447,102.425,102.438,210300006.0
2005-01-03 04:28:00,102.438,102.447,102.421,102.421,207600000.0
2005-01-03 04:29:00,102.436,102.437,102.42,102.433,262200000.0
2005-01-03 04:30:00,102.432,102.441,102.424,102.43,182900003.0
2005-01-03 04:31:00,102.433,102.434,102.423,102.434,72500000.0
2005-01-03 04:32:00,102.432,102.448,102.432,102.432,151900000.0
2005-01-03 04:33:00,102.449,102.451,102.438,102.438,333700003.0
2005-01-03 04:34:00,102.447,102.447,102.434,102.445,231200000.0
2005-01-03 04:35:00,102.438,102.442,102.432,102.439,149900002.0
2005-01-03 04:36:00,102.412,102.438,102.409,102.43,237599999.0
2005-01-03 04:37:00,102.431,102.434,102.411,102.411,176599999.0
2005-01-03 04:38:00,102.427,102.427,102.39,102.394,274100004.0
2005-01-03 04:39:00,102.385,102.396,102.376,102.391,246799997.0
2005-01-03 04:40:00,102.383,102.39,102.37,102.371,183900002.0
2005-01-03 04:41:00,102.36,102.376,102.36,102.363,197600001.0
2005-01-03 04:42:00,102.378,102.378,102.354,102.355,259000001.0
2005-01-03 04:43:00,102.36,102.37,102.357,102.362,185800000.0
2005-01-03 04:44:00,102.349,102.371,102.346,102.358,163800000.0
2005-01-03 04:45:00,102.356,102.364,102.349,102.349,312200004.0
2005-01-03 04:46:00,102.35,102.36,102.342,102.342,277499993.0
2005-01-03 04:47:00,102.36,102.366,102.349,102.349,258800008.0
2005-01-03 04:48:00,102.358,102.359,102.328,102.35,189600004.0
2005-01-03 04:49:00,102.349,102.361,102.344,102.344,505899998.0
2005-01-03 04:50:00,102.345,102.368,102.345,102.365,270299996.0
2005-01-03 04:51:00,102.37,102.37,102.35,102.35,134800002.0
2005-01-03 04:52:00,102.363,102.367,102.362,102.362,160100003.0
2005-01-03 04:53:00,102.366,102.366,102.348,102.348,203500000.0
2005-01-03 04:54:00,102.352,102.367,102.345,102.365,207500000.0
2005-01-03 04:55:00,102.362,102.369,102.352,102.363,331800002.0
2005-01-03 04:56:00,102.351,102.364,102.345,102.345,231299999.0
2005-01-03 04:57:00,102.368,102.368,102.361,102.366,251699998.0
2005-01-03 04:58:00,102.371,102.371,102.349,102.36,186999998.0
2005-01-03 04:59:00,102.368,102.368,102.338,102.342,136499996.0
2005-01-03 05:00:00,102.34,102.375,102.334,102.375,288999992.0
2005-01-03 05:01:00,102.393,102.4,102.378,102.378,133600001.0
2005-01-03 05:02:00,102.378,102.386,102.362,102.381,268899998.0
2005-01-03 05:03:00,102.393,102.41,102.393,102.41,208500000.0
2005-01-03 05:04:00,102.417,102.419,102.393,102.394,312900000.0
2005-01-03 05:05:00,102.41,102.42,102.391,102.409,175999999.0
2005-01-03 05:06:00,102.442,102.447,102.405,102.442,228700001.0
2005-01-03 05:07:00,102.462,102.465,102.429,102.455,196299999.0
2005-01-03 05:08:00,102.481,102.501,102.471,102.485,223100000.0
2005-01-03 05:09:00,102.496,102.496,102.475,102.48,250300001.0
2005-01-03 05:10:00,102.482,102.492,102.48,102.483,275100002.0
2005-01-03 05:11:00,102.482,102.482,102.459,102.471,220299999.0
2005-01-03 05:12:00,102.504,102.535,102.496,102.531,464799996.0
2005-01-03 05:13:00,102.55,102.553,102.542,102.542,164100001.0
2005-01-03 05:14:00,102.548,102.551,102.539,102.539,159300001.0
2005-01-03 05:15:00,102.533,102.533,102.504,102.507,132900003.0
2005-01-03 05:16:00,102.515,102.55,102.515,102.545,432099997.0
2005-01-03 05:17:00,102.553,102.553,102.52,102.55,168100000.0
2005-01-03 05:18:00,102.555,102.61,102.555,102.607,229300001.0
2005-01-03 05:19:00,102.582,102.629,102.582,102.621,177900000.0
2005-01-03 05:20:00,102.618,102.634,102.592,102.625,334399995.0
2005-01-03 05:21:00,102.627,102.627,102.589,102.619,362100003.0
2005-01-03 05:22:00,102.625,102.625,102.6,102.608,418399997.0
2005-01-03 05:23:00,102.624,102.644,102.624,102.643,232999999.0
2005-01-03 05:24:00,102.651,102.695,102.628,102.687,196299999.0
2005-01-03 05:25:00,102.658,102.679,102.625,102.679,245299999.0
2005-01-03 05:26:00,102.666,102.725,102.666,102.713,304700006.0
2005-01-03 05:27:00,102.721,102.722,102.704,102.719,275600003.0
2005-01-03 05:28:00,102.723,102.73,102.712,102.721,237799997.0
2005-01-03 05:29:00,102.732,102.743,102.725,102.731,126800000.0
2005-01-03 05:30:00,102.74,102.747,102.729,102.745,199000003.0
2005-01-03 05:31:00,102.745,102.745,102.729,102.739,348199997.0
2005-01-03 05:32:00,102.75,102.759,102.721,102.734,281000002.0
2005-01-03 05:33:00,102.738,102.738,102.709,102.71,168800001.0
2005-01-03 05:34:00,102.715,102.737,102.715,102.73,386099999.0
2005-01-03 05:35:00,102.752,102.76,102.725,102.752,211099998.0
2005-01-03 05:36:00,102.767,102.781,102.713,102.713,131800003.0
2005-01-03 05:37:00,102.795,102.803,102.745,102.783,205300000.0
2005-01-03 05:38:00,102.81,102.815,102.787,102.794,274799997.0
2005-01-03 05:39:00,102.805,102.822,102.801,102.811,266499998.0
2005-01-03 05:40:00,102.823,102.862,102.819,102.858,162100002.0
2005-01-03 05:41:00,102.865,102.871,102.849,102.861,200499998.0
2005-01-03 05:42:00,102.873,102.873,102.859,102.868,112799997.0
2005-01-03 05:43:00,102.874,102.891,102.869,102.891,258100002.0
2005-01-03 05:44:00,102.914,102.937,102.914,102.937,194000005.0
2005-01-03 05:45:00,102.972,103.25,102.972,103.25,249399999.0
2005-01-03 05:46:00,103.243,103.243,103.188,103.188,183999998.0
2005-01-03 05:47:00,103.213,103.213,103.188,103.194,300300003.0
2005-01-03 05:48:00,103.17,103.178,103.145,103.158,479299992.0
2005-01-03 05:49:00,103.153,103.167,103.134,103.161,220000005.0
2005-01-03 05:50:00,103.155,103.206,103.155,103.205,241600000.0
2005-01-03 05:51:00,103.205,103.231,103.202,103.222,198200002.0
2005-01-03 05:52:00,103.217,103.217,103.175,103.208,253799997.0
2005-01-03 05:53:00,103.22,103.302,103.22,103.302,148900005.0
2005-01-03 05:54:00,103.325,103.423,103.324,103.423,331500004.0
2005-01-03 05:55:00,103.435,103.435,103.384,103.384,235500000.0
2005-01-03 05:56:00,103.392,103.429,103.391,103.41,333800004.0
2005-01-03 05:57:00,103.403,103.403,103.33,103.33,248599997.0
2005-01-03 05:58:00,103.314,103.317,103.29,103.29,241800002.0
2005-01-03 05:59:00,103.306,103.306,103.237,103.237,99800003.0
2005-01-03 06:00:00,103.239,103.244,103.22,103.22,131699998.0
2005-01-03 06:01:00,103.222,103.258,103.212,103.253,378499996.0
2005-01-03 06:02:00,103.278,103.29,103.258,103.26,219400001.0
2005-01-03 06:03:00,103.261,103.261,103.204,103.204,185399999.0
2005-01-03 06:04:00,103.198,103.198,103.094,103.094,164299997.0
2005-01-03 06:05:00,103.093,103.098,103.036,103.043,262000004.0
2005-01-03 06:06:00,103.057,103.057,103.02,103.048,288900007.0
2005-01-03 06:07:00,103.06,103.06,103.056,103.056,71500000.0
2005-01-03 06:08:00,103.07,103.073,103.052,103.07,317899997.0
2005-01-03 06:09:00,103.078,103.079,103.054,103.054,136699998.0
2005-01-03 06:10:00,103.058,103.062,103.044,103.055,248500003.0
2005-01-03 06:11:00,103.035,103.059,103.034,103.035,227299996.0
2005-01-03 06:12:00,103.03,103.052,103.025,103.04,268700002.0
2005-01-03 06:13:00,103.03,103.03,103.003,103.003,230399999.0
2005-01-03 06:14:00,102.995,102.995,102.98,102.98,141000003.0
2005-01-03 06:15:00,102.993,103.009,102.989,102.995,202200003.0
2005-01-03 06:16:00,103.0,103.014,102.988,103.009,243400002.0
2005-01-03 06:17:00,102.998,102.999,102.99,102.995,206000002.0
2005-01-03 06:18:00,103.003,103.003,102.983,102.987,185100003.0
2005-01-03 06:19:00,103.016,103.027,103.014,103.025,318200000.0
2005-01-03 06:20:00,103.019,103.041,103.015,103.032,267500002.0
2005-01-03 06:21:00,103.056,103.056,103.037,103.045,222399999.0
2005-01-03 06:22:00,103.058,103.086,103.048,103.086,165399998.0
2005-01-03 06:23:00,103.091,103.153,103.088,103.153,252099999.0
2005-01-03 06:24:00,103.153,103.153,103.109,103.115,253200005.0
2005-01-03 06:25:00,103.119,103.119,103.083,103.089,329699996.0
2005-01-03 06:26:00,103.073,103.087,103.068,103.078,196300005.0
2005-01-03 06:27:00,103.07,103.086,103.058,103.086,171900000.0
2005-01-03 06:28:00,103.065,103.09,103.065,103.09,199400001.0
2005-01-03 06:29:00,103.085,103.085,103.055,103.055,227000001.0
2005-01-03 06:30:00,103.074,103.08,103.071,103.071,163600000.0
2005-01-03 06:31:00,103.071,103.086,103.068,103.068,222300001.0
2005-01-03 06:32:00,103.073,103.073,103.055,103.061,153399998.0
2005-01-03 06:33:00,103.076,103.078,103.055,103.059,224100000.0
2005-01-03 06:34:00,103.069,103.08,103.062,103.062,268700004.0
2005-01-03 06:35:00,103.076,103.081,103.062,103.062,207000001.0
2005-01-03 06:36:00,103.076,103.076,103.063,103.063,126700001.0
2005-01-03 06:37:00,103.073,103.086,103.069,103.086,162300005.0
2005-01-03 06:38:00,103.078,103.08,103.058,103.058,119799998.0
2005-01-03 06:39:00,103.065,103.068,103.061,103.068,204000000.0
2005-01-03 06:40:00,103.08,103.082,103.079,103.079,177199998.0
2005-01-03 06:41:00,103.065,103.065,103.043,103.048,167300000.0
2005-01-03 06:42:00,103.065,103.065,103.04,103.04,188900002.0
2005-01-03 06:43:00,103.052,103.068,103.052,103.065,137500000.0
2005-01-03 06:44:00,103.06,103.075,103.004,103.075,210200002.0
2005-01-03 06:45:00,103.049,103.076,103.049,103.057,239699997.0
2005-01-03 06:46:00,103.08,103.082,103.069,103.082,154000002.0
2005-01-03 06:47:00,103.075,103.08,103.075,103.08,130999999.0
2005-01-03 06:48:00,103.083,103.09,103.072,103.089,187000001.0
2005-01-03 06:49:00,103.075,103.091,103.053,103.091,225000001.0
2005-01-03 06:50:00,103.087,103.088,103.077,103.077,126999999.0
2005-01-03 06:51:00,103.101,103.101,103.074,103.075,176599997.0
2005-01-03 06:52:00,103.102,103.102,103.078,103.085,556999998.0
2005-01-03 06:53:00,103.107,103.109,103.086,103.086,226300000.0
2005-01-03 06:54:00,103.105,103.108,103.084,103.108,230799998.0
2005-01-03 06:55:00,103.092,103.1,103.083,103.09,136399998.0
2005-01-03 06:56:00,103.118,103.131,103.101,103.127,208899997.0
2005-01-03 06:57:00,103.122,103.126,103.105,103.105,187399997.0
2005-01-03 06:58:00,103.117,103.125,103.091,103.102,165300002.0
2005-01-03 06:59:00,103.122,103.129,103.094,103.094,228000003.0
2005-01-03 07:00:00,103.137,103.156,103.106,103.156,149799999.0
2005-01-03 07:01:00,103.15,103.167,103.145,103.16,292699995.0
2005-01-03 07:02:00,103.175,103.19,103.167,103.19,128799998.0
2005-01-03 07:03:00,103.186,103.188,103.179,103.184,358099997.0
2005-01-03 07:04:00,103.187,103.187,103.178,103.18,219400003.0
2005-01-03 07:05:00,103.168,103.19,103.162,103.19,275299998.0
2005-01-03 07:06:00,103.185,103.198,103.185,103.191,144700000.0
2005-01-03 07:07:00,103.19,103.19,103.169,103.183,366100005.0
2005-01-03 07:08:00,103.176,103.211,103.176,103.211,302200003.0
2005-01-03 07:09:00,103.195,103.197,103.142,103.142,172699996.0
2005-01-03 07:10:00,103.147,103.147,103.135,103.135,153400003.0
2005-01-03 07:11:00,103.152,103.152,103.123,103.123,132500000.0
2005-01-03 07:12:00,103.129,103.129,103.094,103.111,230199997.0
2005-01-03 07:13:00,103.126,103.126,103.099,103.113,248000004.0
2005-01-03 07:14:00,103.122,103.122,103.104,103.104,174600002.0
2005-01-03 07:15:00,103.11,103.118,103.108,103.117,164399998.0
2005-01-03 07:16:00,103.128,103.128,103.112,103.12,215600000.0
2005-01-03 07:17:00,103.127,103.129,103.115,103.12,189999998.0
2005-01-03 07:18:00,103.126,103.126,103.09,103.106,242099999.0
2005-01-03 07:19:00,103.103,103.103,103.089,103.094,214899999.0
2005-01-03 07:20:00,103.112,103.112,103.1,103.104,291900003.0
2005-01-03 07:21:00,103.121,103.124,103.1,103.124,155499998.0
2005-01-03 07:22:00,103.12,103.146,103.12,103.146,157700000.0
2005-01-03 07:23:00,103.153,103.175,103.15,103.162,178700000.0
2005-01-03 07:24:00,103.179,103.19,103.171,103.171,340599998.0
2005-01-03 07:25:00,103.186,103.187,103.174,103.185,324799999.0
2005-01-03 07:26:00,103.173,103.196,103.162,103.191,153499998.0
2005-01-03 07:27:00,103.174,103.174,103.159,103.167,199300003.0
2005-01-03 07:28:00,103.185,103.185,103.173,103.176,277600001.0
2005-01-03 07:29:00,103.173,103.174,103.118,103.118,171700000.0
2005-01-03 07:30:00,103.147,103.16,103.126,103.148,268600005.0
2005-01-03 07:31:00,103.154,103.158,103.133,103.133,279899999.0
2005-01-03 07:32:00,103.141,103.155,103.139,103.139,398900008.0
2005-01-03 07:33:00,103.148,103.15,103.129,103.137,173300004.0
2005-01-03 07:34:00,103.138,103.16,103.134,103.16,343999997.0
2005-01-03 07:35:00,103.16,103.18,103.16,103.177,69300000.0
2005-01-03 07:36:00,103.187,103.194,103.182,103.194,205799998.0
2005-01-03 07:37:00,103.175,103.182,103.155,103.182,208599999.0
2005-01-03 07:38:00,103.185,103.193,103.174,103.189,93900002.0
2005-01-03 07:39:00,103.185,103.188,103.176,103.184,166999996.0
2005-01-03 07:40:00,103.188,103.188,103.139,103.139,156300001.0
2005-01-03 07:41:00,103.14,103.142,103.122,103.126,292100000.0
2005-01-03 07:42:00,103.115,103.126,103.107,103.107,271900006.0
2005-01-03 07:43:00,103.12,103.129,103.12,103.129,159999996.0
2005-01-03 07:44:00,103.12,103.12,103.107,103.118,345300007.0
2005-01-03 07:45:00,103.122,103.128,103.118,103.12,254499997.0
2005-01-03 07:46:00,103.115,103.115,103.092,103.099,267100003.0
2005-01-03 07:47:00,103.103,103.103,103.036,103.036,159799999.0
2005-01-03 07:48:00,103.06,103.064,103.029,103.029,197700000.0
2005-01-03 07:49:00,103.045,103.053,103.04,103.053,389400010.0
2005-01-03 07:50:00,103.076,103.076,103.036,103.036,357500000.0
2005-01-03 07:51:00,103.05,103.05,103.012,103.023,233699998.0
2005-01-03 07:52:00,102.997,103.011,102.996,103.0,276499999.0
2005-01-03 07:53:00,103.01,103.01,102.996,103.0,287799999.0
2005-01-03 07:54:00,102.996,103.005,102.996,103.0,193600002.0
2005-01-03 07:55:00,103.027,103.027,103.001,103.009,259099995.0
2005-01-03 07:56:00,103.012,103.012,102.986,102.989,136400000.0
2005-01-03 07:57:00,103.011,103.011,102.992,103.004,255299997.0
2005-01-03 07:58:00,103.004,103.007,102.991,103.002,261399999.0
2005-01-03 07:59:00,103.011,103.011,102.987,102.987,102599999.0
2005-01-03 08:00:00,102.992,102.998,102.989,102.989,160199998.0
2005-01-03 08:01:00,102.997,102.997,102.972,102.988,273500000.0
2005-01-03 08:02:00,103.008,103.011,102.992,103.011,163300005.0
2005-01-03 08:03:00,102.997,103.013,102.997,103.013,126999999.0
2005-01-03 08:04:00,103.01,103.01,102.992,103.006,350399999.0
2005-01-03 08:05:00,103.015,103.03,103.011,103.017,313699997.0
2005-01-03 08:06:00,103.004,103.004,102.988,102.988,267100002.0
2005-01-03 08:07:00,103.008,103.017,103.003,103.012,244400003.0
2005-01-03 08:08:00,103.023,103.028,103.019,103.028,288299999.0
2005-01-03 08:09:00,103.033,103.033,103.022,103.033,198700004.0
2005-01-03 08:10:00,103.045,103.045,103.007,103.007,120799998.0
2005-01-03 08:11:00,103.021,103.03,103.011,103.011,96600000.0
2005-01-03 08:12:00,103.018,103.029,103.007,103.023,361500004.0
2005-01-03 08:13:00,103.014,103.047,103.014,103.046,411299996.0
2005-01-03 08:14:00,103.035,103.06,103.035,103.057,278499996.0
2005-01-03 08:15:00,103.06,103.06,103.034,103.04,378900002.0
2005-01-03 08:16:00,103.038,103.055,103.033,103.055,119700001.0
2005-01-03 08:17:00,103.058,103.063,103.045,103.046,132599999.0
2005-01-03 08:18:00,103.061,103.061,103.041,103.052,336999995.0
2005-01-03 08:19:00,103.045,103.054,103.045,103.049,304200001.0
2005-01-03 08:20:00,103.042,103.042,103.029,103.036,40900000.0
2005-01-03 08:21:00,103.042,103.05,103.042,103.046,330699995.0
2005-01-03 08:22:00,103.05,103.05,103.044,103.045,180900003.0
2005-01-03 08:23:00,103.046,103.049,103.046,103.049,54000000.0
2005-01-03 08:24:00,103.048,103.054,103.034,103.04,307999998.0
2005-01-03 08:25:00,103.052,103.052,103.037,103.04,258099998.0
2005-01-03 08:26:00,103.042,103.05,103.034,103.034,118800002.0
2005-01-03 08:27:00,103.041,103.043,103.034,103.043,235000004.0
2005-01-03 08:28:00,103.039,103.048,103.037,103.038,107700001.0
2005-01-03 08:29:00,103.04,103.04,103.02,103.04,201600004.0
2005-01-03 08:30:00,103.04,103.047,103.037,103.038,217900001.0
2005-01-03 08:31:00,103.045,103.05,103.045,103.05,188800002.0
2005-01-03 08:32:00,103.036,103.047,103.036,103.043,242899994.0
2005-01-03 08:33:00,103.052,103.052,103.034,103.036,250600007.0
2005-01-03 08:34:00,103.044,103.044,103.028,103.028,346699997.0
2005-01-03 08:35:00,103.038,103.059,103.026,103.059,243400003.0
2005-01-03 08:36:00,103.037,103.065,103.037,103.06,298800000.0
2005-01-03 08:37:00,103.07,103.07,103.055,103.059,241399999.0
2005-01-03 08:38:00,103.055,103.06,103.041,103.06,386699996.0
2005-01-03 08:39:00,103.074,103.088,103.073,103.088,168000001.0
2005-01-03 08:40:00,103.102,103.102,103.089,103.089,433600001.0
2005-01-03 08:41:00,103.096,103.102,103.087,103.098,238899995.0
2005-01-03 08:42:00,103.098,103.098,103.083,103.086,161900000.0
2005-01-03 08:43:00,103.088,103.088,103.074,103.078,265799999.0
2005-01-03 08:44:00,103.081,103.09,103.073,103.073,145000002.0
2005-01-03 08:45:00,103.073,103.073,103.051,103.056,328600000.0
2005-01-03 08:46:00,103.038,103.038,103.004,103.006,143899998.0
2005-01-03 08:47:00,103.012,103.017,102.997,103.008,274600003.0
2005-01-03 08:48:00,103.007,103.019,102.984,102.984,187500000.0
2005-01-03 08:49:00,102.97,102.97,102.94,102.94,281600003.0
2005-01-03 08:50:00,102.929,102.929,102.882,102.888,215800006.0
2005-01-03 08:51:00,102.883,102.889,102.832,102.832,273499993.0
2005-01-03 08:52:00,102.84,102.844,102.827,102.839,268700000.0
2005-01-03 08:53:00,102.841,102.853,102.839,102.839,194700003.0
2005-01-03 08:54:00,102.845,102.845,102.82,102.841,361399997.0
2005-01-03 08:55:00,102.832,102.845,102.822,102.83,262399999.0
2005-01-03 08:56:00,102.839,102.839,102.792,102.792,201900001.0
2005-01-03 08:57:00,102.794,102.808,102.792,102.792,219799999.0
2005-01-03 08:58:00,102.805,102.805,102.784,102.787,286899999.0
2005-01-03 08:59:00,102.778,102.778,102.734,102.734,289399991.0
2005-01-03 09:00:00,102.758,102.765,102.75,102.754,279899996.0
2005-01-03 09:01:00,102.765,102.774,102.748,102.773,316600000.0
2005-01-03 09:02:00,102.783,102.805,102.783,102.8,231600005.0
2005-01-03 09:03:00,102.817,102.83,102.777,102.785,337300002.0
2005-01-03 09:04:00,102.825,102.825,102.802,102.817,210800001.0
2005-01-03 09:05:00,102.832,102.84,102.825,102.84,253200001.0
2005-01-03 09:06:00,102.81,102.845,102.803,102.841,203600004.0
2005-01-03 09:07:00,102.843,102.843,102.83,102.838,194600000.0
2005-01-03 09:08:00,102.855,102.855,102.825,102.84,240199999.0
2005-01-03 09:09:00,102.852,102.852,102.835,102.843,281900002.0
2005-01-03 09:10:00,102.849,102.858,102.84,102.84,226700000.0
2005-01-03 09:11:00,102.857,102.857,102.827,102.832,220100001.0
2005-01-03 09:12:00,102.84,102.842,102.811,102.842,277800001.0
2005-01-03 09:13:00,102.848,102.851,102.83,102.835,263099997.0
2005-01-03 09:14:00,102.837,102.838,102.829,102.83,311700006.0
2005-01-03 09:15:00,102.835,102.842,102.827,102.829,291299995.0
2005-01-03 09:16:00,102.839,102.847,102.831,102.845,241500003.0
2005-01-03 09:17:00,102.855,102.867,102.836,102.86,287599999.0
2005-01-03 09:18:00,102.873,102.887,102.863,102.873,315699998.0
2005-01-03 09:19:00,102.871,102.886,102.86,102.875,164499997.0
2005-01-03 09:20:00,102.873,102.873,102.861,102.865,124300002.0
2005-01-03 09:21:00,102.87,102.883,102.857,102.857,213600003.0
2005-01-03 09:22:00,102.865,102.89,102.863,102.89,229800004.0
2005-01-03 09:23:00,102.885,102.898,102.881,102.896,342299999.0
2005-01-03 09:24:00,102.887,102.912,102.887,102.911,302399996.0
2005-01-03 09:25:00,102.925,102.932,102.914,102.914,340299993.0
2005-01-03 09:26:00,102.915,102.915,102.893,102.901,265299992.0
2005-01-03 09:27:00,102.922,102.928,102.908,102.916,195800003.0
2005-01-03 09:28:00,102.925,102.938,102.916,102.936,219500003.0
2005-01-03 09:29:00,102.932,102.933,102.889,102.893,323199995.0
2005-01-03 09:30:00,102.889,102.897,102.859,102.867,71599998.0
2005-01-03 09:31:00,102.868,102.868,102.825,102.825,306700002.0
2005-01-03 09:32:00,102.825,102.833,102.821,102.833,135699997.0
2005-01-03 09:33:00,102.825,102.825,102.8,102.8,227599997.0
2005-01-03 09:34:00,102.823,102.826,102.807,102.814,109400000.0
2005-01-03 09:35:00,102.805,102.805,102.769,102.775,303599996.0
2005-01-03 09:36:00,102.768,102.768,102.736,102.74,164299998.0
2005-01-03 09:37:00,102.749,102.769,102.749,102.767,266500001.0
2005-01-03 09:38:00,102.766,102.783,102.764,102.775,322699997.0
2005-01-03 09:39:00,102.76,102.766,102.73,102.73,154700004.0
2005-01-03 09:40:00,102.716,102.716,102.654,102.681,402499995.0
2005-01-03 09:41:00,102.688,102.695,102.661,102.664,282100000.0
2005-01-03 09:42:00,102.678,102.679,102.65,102.65,242600000.0
2005-01-03 09:43:00,102.657,102.657,102.616,102.639,202799999.0
2005-01-03 09:44:00,102.66,102.668,102.657,102.657,265599999.0
2005-01-03 09:45:00,102.667,102.686,102.667,102.686,167100001.0
2005-01-03 09:46:00,102.688,102.688,102.649,102.649,157399997.0
2005-01-03 09:47:00,102.688,102.695,102.672,102.672,179900003.0
2005-01-03 09:48:00,102.679,102.731,102.679,102.709,252900006.0
2005-01-03 09:49:00,102.717,102.725,102.7,102.705,244200003.0
2005-01-03 09:50:00,102.708,102.715,102.698,102.712,200600000.0
2005-01-03 09:51:00,102.706,102.713,102.699,102.712,176099996.0
2005-01-03 09:52:00,102.715,102.733,102.708,102.732,133900004.0
2005-01-03 09:53:00,102.748,102.748,102.732,102.732,114700001.0
2005-01-03 09:54:00,102.725,102.755,102.725,102.736,304500002.0
2005-01-03 09:55:00,102.747,102.75,102.727,102.727,71500001.0
2005-01-03 09:56:00,102.735,102.735,102.67,102.678,196500001.0
2005-01-03 09:57:00,102.677,102.677,102.657,102.673,252499996.0
2005-01-03 09:58:00,102.685,102.718,102.677,102.718,173500003.0
2005-01-03 09:59:00,102.732,102.734,102.72,102.728,202899999.0
2005-01-03 10:00:00,102.738,102.75,102.731,102.731,256999998.0
2005-01-03 10:01:00,102.728,102.73,102.706,102.718,172499996.0
2005-01-03 10:02:00,102.728,102.728,102.712,102.712,17300000.0
2005-01-03 10:03:00,102.715,102.734,102.715,102.723,118300001.0
2005-01-03 10:04:00,102.713,102.713,102.697,102.712,158999997.0
2005-01-03 10:05:00,102.711,102.719,102.699,102.712,144799998.0
2005-01-03 10:06:00,102.715,102.737,102.705,102.733,249899998.0
2005-01-03 10:07:00,102.733,102.747,102.709,102.709,184400002.0
2005-01-03 10:08:00,102.694,102.694,102.673,102.684,246600004.0
2005-01-03 10:09:00,102.711,102.711,102.692,102.692,261899993.0
2005-01-03 10:10:00,102.707,102.713,102.696,102.709,352499994.0
2005-01-03 10:11:00,102.73,102.73,102.711,102.712,392600006.0
2005-01-03 10:12:00,102.705,102.727,102.705,102.727,287000005.0
2005-01-03 10:13:00,102.732,102.741,102.73,102.736,267999996.0
2005-01-03 10:14:00,102.731,102.74,102.718,102.72,319999998.0
2005-01-03 10:15:00,102.75,102.755,102.737,102.751,460099994.0
2005-01-03 10:16:00,102.752,102.762,102.716,102.757,417400008.0
2005-01-03 10:17:00,102.772,102.776,102.762,102.772,189699999.0
2005-01-03 10:18:00,102.793,102.807,102.783,102.805,316500000.0
2005-01-03 10:19:00,102.787,102.787,102.754,102.755,228700000.0
2005-01-03 10:20:00,102.776,102.781,102.757,102.757,375500000.0
2005-01-03 10:21:00,102.772,102.775,102.749,102.765,248599995.0
2005-01-03 10:22:00,102.78,102.82,102.769,102.8,364500003.0
2005-01-03 10:23:00,102.795,102.833,102.795,102.828,286000002.0
2005-01-03 10:24:00,102.842,102.842,102.812,102.812,89600002.0
2005-01-03 10:25:00,102.812,102.816,102.778,102.785,238700003.0
2005-01-03 10:26:00,102.775,102.778,102.754,102.773,388100000.0
2005-01-03 10:27:00,102.771,102.786,102.769,102.772,293799995.0
2005-01-03 10:28:00,102.767,102.767,102.747,102.747,180499998.0
2005-01-03 10:29:00,102.72,102.748,102.72,102.725,296800001.0
2005-01-03 10:30:00,102.726,102.737,102.713,102.713,257400003.0
2005-01-03 10:31:00,102.72,102.72,102.707,102.713,296999995.0
2005-01-03 10:32:00,102.72,102.74,102.72,102.737,242499998.0
2005-01-03 10:33:00,102.728,102.731,102.722,102.722,173299997.0
2005-01-03 10:34:00,102.72,102.72,102.702,102.707,243999993.0
2005-01-03 10:35:00,102.737,102.742,102.718,102.734,347900005.0
2005-01-03 10:36:00,102.725,102.725,102.656,102.656,71499999.0
2005-01-03 10:37:00,102.672,102.68,102.647,102.647,120500001.0
2005-01-03 10:38:00,102.681,102.681,102.62,102.62,294600000.0
2005-01-03 10:39:00,102.675,102.696,102.675,102.695,221700003.0
2005-01-03 10:40:00,102.693,102.694,102.68,102.682,270499999.0
2005-01-03 10:41:00,102.703,102.718,102.703,102.714,166300001.0
2005-01-03 10:42:00,102.742,102.751,102.729,102.742,271599998.0
2005-01-03 10:43:00,102.74,102.746,102.728,102.735,244599999.0
2005-01-03 10:44:00,102.753,102.754,102.736,102.736,287400005.0
2005-01-03 10:45:00,102.738,102.738,102.718,102.718,108499998.0
2005-01-03 10:46:00,102.737,102.741,102.733,102.733,140499998.0
2005-01-03 10:47:00,102.758,102.758,102.707,102.722,458900007.0
2005-01-03 10:48:00,102.736,102.736,102.724,102.729,188199995.0
2005-01-03 10:49:00,102.725,102.728,102.699,102.717,115099998.0
2005-01-03 10:50:00,102.728,102.728,102.713,102.718,236000002.0
2005-01-03 10:51:00,102.733,102.735,102.718,102.724,376600007.0
2005-01-03 10:52:00,102.729,102.729,102.697,102.703,212199998.0
2005-01-03 10:53:00,102.723,102.73,102.709,102.709,165999998.0
2005-01-03 10:54:00,102.699,102.707,102.692,102.702,102799997.0
2005-01-03 10:55:00,102.695,102.704,102.672,102.676,240400005.0
2005-01-03 10:56:00,102.687,102.688,102.663,102.664,226199995.0
2005-01-03 10:57:00,102.665,102.675,102.649,102.649,224099996.0
2005-01-03 10:58:00,102.673,102.673,102.644,102.655,328599996.0
2005-01-03 10:59:00,102.67,102.678,102.659,102.668,271800003.0
2005-01-03 11:00:00,102.681,102.726,102.677,102.721,173799998.0
2005-01-03 11:01:00,102.71,102.752,102.709,102.748,297499999.0
2005-01-03 11:02:00,102.743,102.767,102.737,102.765,200000001.0
2005-01-03 11:03:00,102.753,102.765,102.75,102.75,281400006.0
2005-01-03 11:04:00,102.751,102.752,102.721,102.752,235199996.0
2005-01-03 11:05:00,102.758,102.776,102.742,102.742,345299995.0
2005-01-03 11:06:00,102.732,102.747,102.719,102.747,166500000.0
2005-01-03 11:07:00,102.75,102.75,102.718,102.719,165600004.0
2005-01-03 11:08:00,102.725,102.73,102.703,102.729,375600005.0
2005-01-03 11:09:00,102.72,102.739,102.69,102.739,206899995.0
2005-01-03 11:10:00,102.746,102.746,102.707,102.707,211600001.0
2005-01-03 11:11:00,102.712,102.712,102.67,102.696,154799998.0
2005-01-03 11:12:00,102.68,102.716,102.68,102.713,249600000.0
2005-01-03 11:13:00,102.702,102.702,102.64,102.64,88300002.0
2005-01-03 11:14:00,102.685,102.692,102.66,102.683,317699998.0
2005-01-03 11:15:00,102.685,102.7,102.683,102.687,292400000.0
2005-01-03 11:16:00,102.686,102.7,102.675,102.7,191100002.0
2005-01-03 11:17:00,102.698,102.704,102.692,102.702,336400001.0
2005-01-03 11:18:00,102.712,102.738,102.711,102.733,154000004.0
2005-01-03 11:19:00,102.73,102.739,102.729,102.729,257199996.0
2005-01-03 11:20:00,102.73,102.739,102.72,102.733,320600005.0
2005-01-03 11:21:00,102.73,102.749,102.73,102.749,246599999.0
2005-01-03 11:22:00,102.766,102.766,102.733,102.747,324700002.0
2005-01-03 11:23:00,102.758,102.76,102.737,102.737,140499995.0
2005-01-03 11:24:00,102.71,102.71,102.686,102.687,153900000.0
2005-01-03 11:25:00,102.695,102.695,102.67,102.676,177200000.0
2005-01-03 11:26:00,102.655,102.659,102.611,102.611,143700002.0
2005-01-03 11:27:00,102.595,102.615,102.595,102.601,370500001.0
2005-01-03 11:28:00,102.608,102.609,102.519,102.519,193799997.0
2005-01-03 11:29:00,102.5,102.521,102.478,102.506,216999998.0
2005-01-03 11:30:00,102.525,102.553,102.521,102.553,163799996.0
2005-01-03 11:31:00,102.564,102.574,102.562,102.569,327500004.0
2005-01-03 11:32:00,102.577,102.593,102.557,102.567,267599998.0
2005-01-03 11:33:00,102.583,102.583,102.551,102.551,173099996.0
2005-01-03 11:34:00,102.549,102.589,102.549,102.589,157000000.0
2005-01-03 11:35:00,102.583,102.588,102.574,102.588,239700000.0
2005-01-03 11:36:00,102.58,102.611,102.576,102.608,164500003.0
2005-01-03 11:37:00,102.612,102.62,102.61,102.61,310999999.0
2005-01-03 11:38:00,102.627,102.651,102.627,102.651,100899998.0
2005-01-03 11:39:00,102.678,102.734,102.678,102.734,204300003.0
2005-01-03 11:40:00,102.725,102.727,102.708,102.727,190500000.0
2005-01-03 11:41:00,102.728,102.757,102.726,102.756,300299998.0
2005-01-03 11:42:00,102.75,102.755,102.721,102.722,120500000.0
2005-01-03 11:43:00,102.713,102.717,102.701,102.702,243099997.0
2005-01-03 11:44:00,102.712,102.712,102.671,102.703,264300001.0
2005-01-03 11:45:00,102.717,102.717,102.671,102.68,320200001.0
2005-01-03 11:46:00,102.67,102.67,102.631,102.642,131700004.0
2005-01-03 11:47:00,102.646,102.646,102.634,102.64,155000000.0
2005-01-03 11:48:00,102.638,102.638,102.603,102.638,135999997.0
2005-01-03 11:49:00,102.67,102.67,102.653,102.66,165999998.0
2005-01-03 11:50:00,102.675,102.685,102.659,102.68,160400004.0
2005-01-03 11:51:00,102.684,102.695,102.665,102.67,339100000.0
2005-01-03 11:52:00,102.693,102.693,102.676,102.685,316500005.0
2005-01-03 11:53:00,102.694,102.694,102.677,102.69,235099995.0
2005-01-03 11:54:00,102.699,102.699,102.667,102.691,268800006.0
2005-01-03 11:55:00,102.695,102.695,102.651,102.688,432300004.0
2005-01-03 11:56:00,102.695,102.699,102.665,102.665,268600001.0
2005-01-03 11:57:00,102.673,102.695,102.673,102.69,279499993.0
2005-01-03 11:58:00,102.68,102.732,102.676,102.732,246300002.0
2005-01-03 11:59:00,102.737,102.737,102.714,102.717,222599995.0
2005-01-03 12:00:00,102.723,102.723,102.713,102.713,282399995.0
2005-01-03 12:01:00,102.722,102.722,102.69,102.69,416699998.0
2005-01-03 12:02:00,102.712,102.713,102.687,102.688,149700003.0
2005-01-03 12:03:00,102.72,102.72,102.7,102.702,208000000.0
2005-01-03 12:04:00,102.714,102.719,102.699,102.699,173700000.0
2005-01-03 12:05:00,102.712,102.717,102.694,102.7,147999997.0
2005-01-03 12:06:00,102.69,102.71,102.689,102.708,319400005.0
2005-01-03 12:07:00,102.703,102.716,102.693,102.709,107999998.0
2005-01-03 12:08:00,102.708,102.708,102.682,102.7,160400002.0
2005-01-03 12:09:00,102.702,102.71,102.655,102.655,261000001.0
2005-01-03 12:10:00,102.652,102.673,102.639,102.67,267199996.0
2005-01-03 12:11:00,102.664,102.672,102.652,102.652,545800008.0
2005-01-03 12:12:00,102.663,102.675,102.648,102.671,286700001.0
2005-01-03 12:13:00,102.664,102.681,102.653,102.681,149699995.0
2005-01-03 12:14:00,102.666,102.666,102.653,102.658,360100002.0
2005-01-03 12:15:00,102.66,102.66,102.646,102.648,184200003.0
2005-01-03 12:16:00,102.652,102.666,102.652,102.66,350100000.0
2005-01-03 12:17:00,102.652,102.652,102.621,102.625,364299995.0
2005-01-03 12:18:00,102.651,102.659,102.64,102.64,342800003.0
2005-01-03 12:19:00,102.617,102.64,102.617,102.634,352500001.0
2005-01-03 12:20:00,102.629,102.66,102.623,102.648,257500001.0
2005-01-03 12:21:00,102.643,102.656,102.627,102.656,195300001.0
2005-01-03 12:22:00,102.663,102.663,102.644,102.652,147199999.0
2005-01-03 12:23:00,102.647,102.68,102.647,102.68,221800006.0
2005-01-03 12:24:00,102.68,102.693,102.676,102.677,113000001.0
2005-01-03 12:25:00,102.69,102.699,102.653,102.689,353100005.0
2005-01-03 12:26:00,102.665,102.665,102.66,102.665,238100000.0
2005-01-03 12:27:00,102.678,102.678,102.647,102.658,138500002.0
2005-01-03 12:28:00,102.66,102.68,102.649,102.663,330099994.0
2005-01-03 12:29:00,102.645,102.662,102.63,102.662,302900000.0
2005-01-03 12:30:00,102.662,102.673,102.662,102.668,183200000.0
2005-01-03 12:31:00,102.679,102.694,102.665,102.694,180199997.0
2005-01-03 12:32:00,102.722,102.728,102.718,102.719,130900001.0
2005-01-03 12:33:00,102.757,102.757,102.722,102.73,308099997.0
2005-01-03 12:34:00,102.758,102.758,102.732,102.732,174200002.0
2005-01-03 12:35:00,102.736,102.736,102.686,102.7,130400001.0
2005-01-03 12:36:00,102.712,102.719,102.683,102.683,171099998.0
2005-01-03 12:37:00,102.685,102.706,102.682,102.696,346700007.0
2005-01-03 12:38:00,102.694,102.698,102.664,102.664,199799995.0
2005-01-03 12:39:00,102.67,102.677,102.653,102.653,221400005.0
2005-01-03 12:40:00,102.651,102.684,102.651,102.676,239000000.0
2005-01-03 12:41:00,102.688,102.697,102.674,102.674,288800003.0
2005-01-03 12:42:00,102.678,102.697,102.659,102.695,230699995.0
2005-01-03 12:43:00,102.697,102.697,102.662,102.662,207199995.0
2005-01-03 12:44:00,102.693,102.693,102.657,102.662,402800004.0
2005-01-03 12:45:00,102.677,102.684,102.649,102.649,429800000.0
2005-01-03 12:46:00,102.657,102.67,102.656,102.66,405200008.0
2005-01-03 12:47:00,102.67,102.67,102.629,102.647,338999996.0
2005-01-03 12:48:00,102.648,102.649,102.626,102.628,191200001.0
2005-01-03 12:49:00,102.66,102.666,102.651,102.66,369999998.0
2005-01-03 12:50:00,102.653,102.678,102.653,102.664,281200004.0
2005-01-03 12:51:00,102.66,102.662,102.649,102.652,203899997.0
2005-01-03 12:52:00,102.698,102.698,102.645,102.672,384500003.0
2005-01-03 12:53:00,102.702,102.71,102.692,102.692,193100000.0
2005-01-03 12:54:00,102.68,102.701,102.66,102.675,400900009.0
2005-01-03 12:55:00,102.717,102.717,102.681,102.681,266899997.0
2005-01-03 12:56:00,102.683,102.683,102.642,102.652,151200004.0
2005-01-03 12:57:00,102.665,102.667,102.654,102.654,313400007.0
2005-01-03 12:58:00,102.648,102.676,102.648,102.668,432900000.0
2005-01-03 12:59:00,102.675,102.69,102.673,102.685,382100002.0
2005-01-03 13:00:00,102.698,102.7,102.68,102.682,220100003.0
2005-01-03 13:01:00,102.693,102.702,102.687,102.697,255900001.0
2005-01-03 13:02:00,102.71,102.726,102.69,102.709,223400000.0
2005-01-03 13:03:00,102.72,102.72,102.686,102.686,122800001.0
2005-01-03 13:04:00,102.683,102.725,102.683,102.725,284000001.0
2005-01-03 13:05:00,102.707,102.711,102.693,102.693,251000001.0
2005-01-03 13:06:00,102.71,102.736,102.71,102.735,176599994.0
2005-01-03 13:07:00,102.728,102.73,102.714,102.719,247200001.0
2005-01-03 13:08:00,102.737,102.737,102.712,102.73,118899997.0
2005-01-03 13:09:00,102.72,102.738,102.72,102.732,302400004.0
2005-01-03 13:10:00,102.734,102.734,102.723,102.727,122200003.0
2005-01-03 13:11:00,102.695,102.722,102.693,102.719,98600001.0
2005-01-03 13:12:00,102.71,102.728,102.705,102.721,171799997.0
2005-01-03 13:13:00,102.732,102.737,102.717,102.724,255900000.0
2005-01-03 13:14:00,102.73,102.741,102.725,102.725,156499996.0
2005-01-03 13:15:00,102.718,102.729,102.716,102.725,218900002.0
2005-01-03 13:16:00,102.716,102.716,102.698,102.713,185499995.0
2005-01-03 13:17:00,102.722,102.723,102.707,102.707,202100000.0
2005-01-03 13:18:00,102.73,102.73,102.705,102.705,127700002.0
2005-01-03 13:19:00,102.702,102.708,102.692,102.692,245899999.0
2005-01-03 13:20:00,102.692,102.707,102.692,102.707,236900005.0
2005-01-03 13:21:00,102.692,102.7,102.683,102.692,223100003.0
2005-01-03 13:22:00,102.695,102.695,102.661,102.673,230799998.0
2005-01-03 13:23:00,102.628,102.682,102.628,102.667,286299997.0
2005-01-03 13:24:00,102.665,102.674,102.66,102.665,267799998.0
2005-01-03 13:25:00,102.676,102.676,102.655,102.663,137199999.0
2005-01-03 13:26:00,102.658,102.66,102.642,102.642,257499999.0
2005-01-03 13:27:00,102.631,102.643,102.608,102.637,191400004.0
2005-01-03 13:28:00,102.63,102.642,102.62,102.628,326899993.0
2005-01-03 13:29:00,102.66,102.662,102.644,102.662,235199997.0
2005-01-03 13:30:00,102.68,102.685,102.662,102.673,255999997.0
2005-01-03 13:31:00,102.682,102.685,102.67,102.676,75599999.0
2005-01-03 13:32:00,102.661,102.684,102.655,102.676,283099995.0
2005-01-03 13:33:00,102.686,102.694,102.678,102.678,421900008.0
2005-01-03 13:34:00,102.674,102.696,102.672,102.672,204600003.0
2005-01-03 13:35:00,102.677,102.701,102.658,102.701,162099998.0
2005-01-03 13:36:00,102.691,102.705,102.679,102.679,314600008.0
2005-01-03 13:37:00,102.716,102.716,102.702,102.707,249300002.0
2005-01-03 13:38:00,102.693,102.693,102.678,102.685,169999998.0
2005-01-03 13:39:00,102.695,102.695,102.69,102.69,46600000.0
2005-01-03 13:40:00,102.689,102.702,102.682,102.702,421599997.0
2005-01-03 13:41:00,102.69,102.695,102.685,102.69,179499997.0
2005-01-03 13:42:00,102.682,102.698,102.682,102.696,246099993.0
2005-01-03 13:43:00,102.686,102.693,102.682,102.693,265700005.0
2005-01-03 13:44:00,102.69,102.69,102.652,102.652,176200003.0
2005-01-03 13:45:00,102.667,102.684,102.656,102.656,184500003.0
2005-01-03 13:46:00,102.687,102.702,102.683,102.702,256399999.0
2005-01-03 13:47:00,102.722,102.729,102.705,102.729,244699998.0
2005-01-03 13:48:00,102.73,102.74,102.718,102.74,169800004.0
2005-01-03 13:49:00,102.732,102.732,102.717,102.721,220300001.0
2005-01-03 13:50:00,102.73,102.73,102.707,102.716,310099999.0
2005-01-03 13:51:00,102.713,102.722,102.709,102.717,284199994.0
2005-01-03 13:52:00,102.718,102.724,102.702,102.702,225700002.0
2005-01-03 13:53:00,102.712,102.725,102.706,102.722,302600004.0
2005-01-03 13:54:00,102.727,102.767,102.727,102.766,297500000.0
2005-01-03 13:55:00,102.768,102.768,102.753,102.763,262499998.0
2005-01-03 13:56:00,102.758,102.758,102.718,102.741,285000000.0
2005-01-03 13:57:00,102.757,102.773,102.755,102.769,295600004.0
2005-01-03 13:58:00,102.792,102.806,102.79,102.79,306700002.0
2005-01-03 13:59:00,102.79,102.79,102.764,102.764,190200004.0
2005-01-03 14:00:00,102.772,102.776,102.754,102.764,219599998.0
2005-01-03 14:01:00,102.777,102.791,102.765,102.791,166399997.0
2005-01-03 14:02:00,102.768,102.78,102.747,102.773,183200001.0
2005-01-03 14:03:00,102.782,102.798,102.776,102.79,245200005.0
2005-01-03 14:04:00,102.806,102.806,102.778,102.786,245900001.0
2005-01-03 14:05:00,102.778,102.79,102.77,102.783,184599999.0
2005-01-03 14:06:00,102.78,102.8,102.774,102.8,183600004.0
2005-01-03 14:07:00,102.783,102.783,102.727,102.745,203000004.0
2005-01-03 14:08:00,102.757,102.762,102.744,102.749,384099999.0
2005-01-03 14:09:00,102.726,102.726,102.709,102.717,114000001.0
2005-01-03 14:10:00,102.732,102.732,102.712,102.722,169799997.0
2005-01-03 14:11:00,102.704,102.727,102.704,102.721,363900001.0
2005-01-03 14:12:00,102.726,102.754,102.716,102.742,173700004.0
2005-01-03 14:13:00,102.739,102.76,102.739,102.757,191600000.0
2005-01-03 14:14:00,102.768,102.78,102.759,102.771,249400000.0
2005-01-03 14:15:00,102.782,102.782,102.754,102.754,327200001.0
2005-01-03 14:16:00,102.74,102.759,102.74,102.75,265300006.0
2005-01-03 14:17:00,102.735,102.748,102.716,102.746,271700006.0
2005-01-03 14:18:00,102.728,102.744,102.71,102.71,244299998.0
2005-01-03 14:19:00,102.72,102.725,102.702,102.711,177300003.0
2005-01-03 14:20:00,102.705,102.716,102.679,102.685,380099999.0
2005-01-03 14:21:00,102.688,102.688,102.637,102.637,103400000.0
2005-01-03 14:22:00,102.65,102.661,102.639,102.639,391699997.0
2005-01-03 14:23:00,102.652,102.652,102.626,102.641,420300002.0
2005-01-03 14:24:00,102.66,102.663,102.637,102.637,298700002.0
2005-01-03 14:25:00,102.655,102.669,102.633,102.633,225800002.0
2005-01-03 14:26:00,102.63,102.657,102.63,102.64,246599999.0
2005-01-03 14:27:00,102.628,102.65,102.617,102.64,291900000.0
2005-01-03 14:28:00,102.637,102.64,102.625,102.634,210100003.0
2005-01-03 14:29:00,102.64,102.642,102.621,102.631,192800004.0
2005-01-03 14:30:00,102.639,102.65,102.623,102.629,279800000.0
2005-01-03 14:31:00,102.631,102.631,102.599,102.599,326399999.0
2005-01-03 14:32:00,102.598,102.628,102.598,102.623,309299997.0
2005-01-03 14:33:00,102.607,102.609,102.588,102.609,191800000.0
2005-01-03 14:34:00,102.623,102.63,102.618,102.63,282400003.0
2005-01-03 14:35:00,102.603,102.616,102.594,102.596,163000003.0
2005-01-03 14:36:00,102.583,102.591,102.583,102.591,217599999.0
2005-01-03 14:37:00,102.593,102.607,102.588,102.593,359799998.0
2005-01-03 14:38:00,102.598,102.598,102.581,102.589,140899997.0
2005-01-03 14:39:00,102.603,102.632,102.603,102.611,206500005.0
2005-01-03 14:40:00,102.624,102.661,102.624,102.652,339700007.0
2005-01-03 14:41:00,102.667,102.688,102.667,102.686,208999995.0
2005-01-03 14:42:00,102.673,102.673,102.65,102.671,268200001.0
2005-01-03 14:43:00,102.681,102.681,102.645,102.645,165600001.0
2005-01-03 14:44:00,102.67,102.675,102.652,102.66,134199998.0
2005-01-03 14:45:00,102.666,102.666,102.65,102.653,197099997.0
2005-01-03 14:46:00,102.666,102.666,102.652,102.663,379700000.0
2005-01-03 14:47:00,102.66,102.674,102.66,102.663,237700003.0
2005-01-03 14:48:00,102.672,102.682,102.666,102.682,205500003.0
2005-01-03 14:49:00,102.678,102.681,102.631,102.668,266400000.0
2005-01-03 14:50:00,102.647,102.666,102.639,102.663,243999997.0
2005-01-03 14:51:00,102.651,102.659,102.643,102.643,277700001.0
2005-01-03 14:52:00,102.652,102.653,102.639,102.643,226900003.0
2005-01-03 14:53:00,102.652,102.655,102.639,102.649,208099998.0
2005-01-03 14:54:00,102.659,102.678,102.659,102.671,146400001.0
2005-01-03 14:55:00,102.68,102.683,102.664,102.674,219800000.0
2005-01-03 14:56:00,102.675,102.677,102.66,102.66,240000001.0
2005-01-03 14:57:00,102.667,102.667,102.655,102.66,231800005.0
2005-01-03 14:58:00,102.634,102.671,102.634,102.655,189499998.0
2005-01-03 14:59:00,102.657,102.664,102.645,102.647,199899997.0
2005-01-03 15:00:00,102.653,102.653,102.621,102.621,176500000.0
2005-01-03 15:01:00,102.63,102.635,102.599,102.599,236999996.0
2005-01-03 15:02:00,102.632,102.632,102.604,102.61,271900002.0
2005-01-03 15:03:00,102.628,102.629,102.618,102.621,254999996.0
2005-01-03 15:04:00,102.633,102.641,102.633,102.634,217900000.0
2005-01-03 15:05:00,102.637,102.641,102.623,102.632,249199998.0
2005-01-03 15:06:00,102.653,102.661,102.648,102.661,175500005.0
2005-01-03 15:07:00,102.646,102.655,102.637,102.655,189299996.0
2005-01-03 15:08:00,102.657,102.668,102.65,102.668,292800000.0
2005-01-03 15:09:00,102.688,102.715,102.688,102.709,338199999.0
2005-01-03 15:10:00,102.74,102.754,102.733,102.738,342600004.0
2005-01-03 15:11:00,102.736,102.736,102.693,102.693,343999998.0
2005-01-03 15:12:00,102.706,102.71,102.676,102.695,318099994.0
2005-01-03 15:13:00,102.713,102.733,102.71,102.728,346200002.0
2005-01-03 15:14:00,102.752,102.765,102.749,102.755,332200000.0
2005-01-03 15:15:00,102.759,102.763,102.736,102.736,153200004.0
2005-01-03 15:16:00,102.712,102.712,102.671,102.671,172500006.0
2005-01-03 15:17:00,102.668,102.668,102.645,102.652,193200004.0
2005-01-03 15:18:00,102.662,102.69,102.655,102.686,217699996.0
2005-01-03 15:19:00,102.66,102.661,102.603,102.603,372999999.0
2005-01-03 15:20:00,102.589,102.589,102.548,102.557,264200005.0
2005-01-03 15:21:00,102.575,102.585,102.553,102.555,299499999.0
2005-01-03 15:22:00,102.566,102.585,102.566,102.585,182000001.0
2005-01-03 15:23:00,102.577,102.645,102.577,102.638,286399994.0
2005-01-03 15:24:00,102.647,102.664,102.64,102.643,344399997.0
2005-01-03 15:25:00,102.643,102.67,102.643,102.665,203799998.0
2005-01-03 15:26:00,102.655,102.655,102.624,102.635,181099999.0
2005-01-03 15:27:00,102.64,102.65,102.626,102.65,259599996.0
2005-01-03 15:28:00,102.65,102.656,102.643,102.649,108499998.0
2005-01-03 15:29:00,102.645,102.654,102.638,102.642,266100003.0
2005-01-03 15:30:00,102.645,102.657,102.629,102.629,265699996.0
2005-01-03 15:31:00,102.652,102.657,102.642,102.642,133000002.0
2005-01-03 15:32:00,102.626,102.645,102.615,102.638,197300003.0
2005-01-03 15:33:00,102.623,102.623,102.589,102.595,242800000.0
2005-01-03 15:34:00,102.576,102.587,102.546,102.548,344699995.0
2005-01-03 15:35:00,102.546,102.549,102.51,102.512,312500001.0
2005-01-03 15:36:00,102.5,102.538,102.491,102.538,132200000.0
2005-01-03 15:37:00,102.547,102.547,102.525,102.53,223500006.0
2005-01-03 15:38:00,102.52,102.536,102.507,102.536,89200000.0
2005-01-03 15:39:00,102.533,102.614,102.533,102.611,309900001.0
2005-01-03 15:40:00,102.611,102.611,102.538,102.544,196300000.0
2005-01-03 15:41:00,102.562,102.576,102.556,102.564,275499997.0
2005-01-03 15:42:00,102.573,102.604,102.573,102.597,489700001.0
2005-01-03 15:43:00,102.62,102.63,102.611,102.63,361200009.0
2005-01-03 15:44:00,102.633,102.643,102.612,102.643,222500002.0
2005-01-03 15:45:00,102.615,102.615,102.562,102.583,107400000.0
2005-01-03 15:46:00,102.61,102.63,102.603,102.604,347200002.0
2005-01-03 15:47:00,102.607,102.625,102.607,102.612,133500002.0
2005-01-03 15:48:00,102.618,102.639,102.618,102.638,262900001.0
2005-01-03 15:49:00,102.636,102.661,102.636,102.661,135399999.0
2005-01-03 15:50:00,102.677,102.697,102.65,102.697,381100003.0
2005-01-03 15:51:00,102.711,102.711,102.689,102.703,285800003.0
2005-01-03 15:52:00,102.725,102.737,102.717,102.737,82400000.0
2005-01-03 15:53:00,102.73,102.73,102.707,102.707,272200000.0
2005-01-03 15:54:00,102.695,102.695,102.668,102.668,59000000.0
2005-01-03 15:55:00,102.664,102.687,102.661,102.687,220900003.0
2005-01-03 15:56:00,102.7,102.718,102.689,102.694,243700001.0
2005-01-03 15:57:00,102.665,102.671,102.654,102.671,167399997.0
2005-01-03 15:58:00,102.679,102.696,102.679,102.69,210999996.0
2005-01-03 15:59:00,102.68,102.68,102.669,102.68,265299995.0
2005-01-03 16:00:00,102.692,102.697,102.685,102.693,143399997.0
2005-01-03 16:01:00,102.693,102.72,102.692,102.72,151699998.0
2005-01-03 16:02:00,102.734,102.746,102.73,102.736,155700000.0
2005-01-03 16:03:00,102.758,102.76,102.748,102.748,192200005.0
2005-01-03 16:04:00,102.75,102.767,102.75,102.758,195599999.0
2005-01-03 16:05:00,102.758,102.761,102.745,102.753,248700000.0
2005-01-03 16:06:00,102.76,102.769,102.757,102.765,125999998.0
2005-01-03 16:07:00,102.755,102.778,102.755,102.778,90300000.0
2005-01-03 16:08:00,102.795,102.795,102.764,102.764,127499999.0
2005-01-03 16:09:00,102.775,102.838,102.766,102.832,163799997.0
2005-01-03 16:10:00,102.848,102.87,102.835,102.865,286100003.0
2005-01-03 16:11:00,102.86,102.91,102.857,102.908,231899997.0
2005-01-03 16:12:00,102.922,102.922,102.889,102.889,205200003.0
2005-01-03 16:13:00,102.886,102.886,102.85,102.85,155599998.0
2005-01-03 16:14:00,102.84,102.84,102.81,102.81,243500001.0
2005-01-03 16:15:00,102.818,102.824,102.787,102.787,103299999.0
2005-01-03 16:16:00,102.802,102.81,102.772,102.772,352300004.0
2005-01-03 16:17:00,102.783,102.805,102.782,102.782,254299999.0
2005-01-03 16:18:00,102.78,102.78,102.76,102.76,277299998.0
2005-01-03 16:19:00,102.753,102.753,102.734,102.745,137599999.0
2005-01-03 16:20:00,102.751,102.751,102.714,102.714,230200003.0
2005-01-03 16:21:00,102.73,102.751,102.721,102.738,222399996.0
2005-01-03 16:22:00,102.727,102.751,102.724,102.751,226899995.0
2005-01-03 16:23:00,102.755,102.762,102.745,102.762,147799998.0
2005-01-03 16:24:00,102.752,102.758,102.735,102.735,113399998.0
2005-01-03 16:25:00,102.735,102.735,102.693,102.71,298399995.0
2005-01-03 16:26:00,102.728,102.736,102.72,102.72,237900003.0
2005-01-03 16:27:00,102.703,102.703,102.69,102.69,194399998.0
2005-01-03 16:28:00,102.697,102.697,102.675,102.678,221500001.0
2005-01-03 16:29:00,102.714,102.721,102.692,102.704,89400002.0
2005-01-03 16:30:00,102.73,102.73,102.711,102.711,257899991.0
2005-01-03 16:31:00,102.717,102.742,102.715,102.737,253700007.0
2005-01-03 16:32:00,102.72,102.747,102.72,102.732,166100001.0
2005-01-03 16:33:00,102.711,102.724,102.703,102.713,431100003.0
2005-01-03 16:34:00,102.732,102.741,102.714,102.717,254400004.0
2005-01-03 16:35:00,102.732,102.756,102.732,102.75,286200005.0
2005-01-03 16:36:00,102.748,102.786,102.744,102.78,366500002.0
2005-01-03 16:37:00,102.775,102.783,102.732,102.749,391599997.0
2005-01-03 16:38:00,102.761,102.761,102.718,102.724,130000003.0
2005-01-03 16:39:00,102.731,102.731,102.698,102.71,215600004.0
2005-01-03 16:40:00,102.698,102.701,102.681,102.685,282600004.0
2005-01-03 16:41:00,102.708,102.708,102.676,102.698,156900003.0
2005-01-03 16:42:00,102.693,102.693,102.676,102.692,305999990.0
2005-01-03 16:43:00,102.697,102.731,102.697,102.723,183900001.0
2005-01-03 16:44:00,102.73,102.73,102.7,102.723,321300009.0
2005-01-03 16:45:00,102.75,102.77,102.747,102.754,170999996.0
2005-01-03 16:46:00,102.759,102.778,102.757,102.775,156100003.0
2005-01-03 16:47:00,102.772,102.794,102.771,102.78,148300000.0
2005-01-03 16:48:00,102.76,102.771,102.751,102.756,322199998.0
2005-01-03 16:49:00,102.753,102.759,102.728,102.731,266199999.0
2005-01-03 16:50:00,102.725,102.737,102.721,102.727,231300001.0
2005-01-03 16:51:00,102.728,102.743,102.714,102.743,274300005.0
2005-01-03 16:52:00,102.76,102.779,102.751,102.764,304300001.0
2005-01-03 16:53:00,102.76,102.76,102.737,102.737,74700001.0
2005-01-03 16:54:00,102.743,102.756,102.736,102.748,220100001.0
2005-01-03 16:55:00,102.731,102.744,102.729,102.733,225299999.0
2005-01-03 16:56:00,102.748,102.75,102.721,102.721,265999996.0
2005-01-03 16:57:00,102.728,102.735,102.71,102.723,276500000.0
2005-01-03 16:58:00,102.727,102.74,102.723,102.723,339100001.0
2005-01-03 16:59:00,102.725,102.725,102.697,102.711,198699998.0
2005-01-03 17:00:00,102.737,102.751,102.711,102.732,260399998.0
2005-01-03 17:01:00,102.727,102.739,102.695,102.695,365000002.0
2005-01-03 17:02:00,102.683,102.704,102.678,102.698,272899995.0
2005-01-03 17:03:00,102.695,102.695,102.657,102.657,186000000.0
2005-01-03 17:04:00,102.66,102.675,102.606,102.606,202799993.0
2005-01-03 17:05:00,102.593,102.605,102.587,102.603,163500003.0
2005-01-03 17:06:00,102.628,102.646,102.628,102.638,193000000.0
2005-01-03 17:07:00,102.63,102.649,102.611,102.649,398000004.0
2005-01-03 17:08:00,102.63,102.646,102.605,102.605,163200003.0
2005-01-03 17:09:00,102.598,102.62,102.597,102.615,303300004.0
2005-01-03 17:10:00,102.624,102.632,102.617,102.625,308100004.0
2005-01-03 17:11:00,102.632,102.637,102.624,102.624,77000000.0
2005-01-03 17:12:00,102.605,102.636,102.605,102.608,269999998.0
2005-01-03 17:13:00,102.618,102.618,102.589,102.604,433800007.0
2005-01-03 17:14:00,102.61,102.621,102.594,102.607,239700002.0
2005-01-03 17:15:00,102.626,102.647,102.62,102.642,370099997.0
2005-01-03 17:16:00,102.643,102.644,102.613,102.614,241500005.0
2005-01-03 17:17:00,102.627,102.63,102.61,102.61,314800001.0
2005-01-03 17:18:00,102.595,102.614,102.594,102.597,133500002.0
2005-01-03 17:19:00,102.61,102.647,102.606,102.646,361099994.0
2005-01-03 17:20:00,102.657,102.671,102.649,102.649,160800001.0
2005-01-03 17:21:00,102.66,102.7,102.656,102.691,189099998.0
2005-01-03 17:22:00,102.707,102.731,102.707,102.723,108400000.0
2005-01-03 17:23:00,102.709,102.716,102.701,102.706,184300000.0
2005-01-03 17:24:00,102.708,102.708,102.678,102.68,172400000.0
2005-01-03 17:25:00,102.668,102.668,102.637,102.642,112800002.0
2005-01-03 17:26:00,102.652,102.681,102.652,102.681,165499998.0
2005-01-03 17:27:00,102.675,102.691,102.658,102.658,83100000.0
2005-01-03 17:28:00,102.683,102.683,102.65,102.672,205199998.0
2005-01-03 17:29:00,102.681,102.7,102.679,102.679,198800000.0
2005-01-03 17:30:00,102.663,102.679,102.654,102.658,192299996.0
2005-01-03 17:31:00,102.663,102.685,102.656,102.679,360599999.0
2005-01-03 17:32:00,102.7,102.705,102.683,102.699,249200005.0
2005-01-03 17:33:00,102.718,102.718,102.708,102.715,367899997.0
2005-01-03 17:34:00,102.705,102.711,102.694,102.694,148300000.0
2005-01-03 17:35:00,102.72,102.721,102.688,102.701,337300005.0
2005-01-03 17:36:00,102.708,102.754,102.707,102.754,281299996.0
2005-01-03 17:37:00,102.757,102.761,102.746,102.746,146700001.0
2005-01-03 17:38:00,102.76,102.766,102.748,102.762,255599998.0
2005-01-03 17:39:00,102.772,102.78,102.766,102.768,174300002.0
2005-01-03 17:40:00,102.764,102.776,102.757,102.764,157699998.0
2005-01-03 17:41:00,102.76,102.77,102.751,102.751,339299998.0
2005-01-03 17:42:00,102.768,102.77,102.751,102.754,224100003.0
2005-01-03 17:43:00,102.763,102.773,102.753,102.753,195800006.0
2005-01-03 17:44:00,102.772,102.808,102.766,102.805,319600003.0
2005-01-03 17:45:00,102.813,102.82,102.8,102.8,284099995.0
2005-01-03 17:46:00,102.799,102.799,102.778,102.779,102400000.0
2005-01-03 17:47:00,102.786,102.808,102.777,102.777,285299999.0
2005-01-03 17:48:00,102.785,102.801,102.779,102.801,202999998.0
2005-01-03 17:49:00,102.809,102.82,102.797,102.797,165000002.0
2005-01-03 17:50:00,102.801,102.829,102.801,102.821,314600001.0
2005-01-03 17:51:00,102.822,102.865,102.822,102.852,288800001.0
2005-01-03 17:52:00,102.876,102.879,102.834,102.843,203100001.0
2005-01-03 17:53:00,102.86,102.881,102.851,102.851,238300005.0
2005-01-03 17:54:00,102.845,102.86,102.845,102.857,123100002.0
2005-01-03 17:55:00,102.858,102.875,102.85,102.855,306800005.0
2005-01-03 17:56:00,102.882,102.889,102.869,102.869,227699999.0
2005-01-03 17:57:00,102.872,102.878,102.85,102.85,162399998.0
2005-01-03 17:58:00,102.863,102.863,102.853,102.858,198600002.0
2005-01-03 17:59:00,102.87,102.874,102.846,102.852,200999999.0
2005-01-03 18:00:00,102.847,102.847,102.808,102.815,180300002.0
2005-01-03 18:01:00,102.83,102.83,102.83,102.83,1783000004.0
2005-01-03 18:02:00,102.83,102.9,102.83,102.88,1783000004.0
2005-01-03 18:03:00,102.87,102.88,102.87,102.87,1783000004.0
2005-01-03 18:04:00,102.86,102.87,102.83,102.83,1783000004.0
2005-01-03 18:05:00,102.84,102.84,102.83,102.84,1783000004.0
2005-01-03 18:06:00,102.85,102.85,102.84,102.84,1783000004.0
2005-01-03 18:08:00,102.84,102.84,102.83,102.83,1783000004.0
2005-01-03 18:09:00,102.84,102.84,102.84,102.84,1783000004.0
2005-01-03 18:10:00,102.83,102.83,102.83,102.83,1783000004.0
2005-01-03 18:11:00,102.851,102.851,102.816,102.828,1783000004.0
2005-01-03 18:12:00,102.85,102.86,102.84,102.84,1799800005.0
2005-01-03 18:13:00,102.88,102.88,102.85,102.85,1799800005.0
2005-01-03 18:14:00,102.85,102.85,102.85,102.85,1799800005.0
2005-01-03 18:15:00,102.85,102.89,102.85,102.87,1799800005.0
2005-01-03 18:16:00,102.86,102.87,102.85,102.85,1799800005.0
2005-01-03 18:17:00,102.773,102.773,102.739,102.741,1799800005.0
2005-01-03 18:18:00,102.757,102.757,102.73,102.739,1995600000.0
2005-01-03 18:19:00,102.86,102.87,102.85,102.87,2026300017.0
2005-01-03 18:20:00,102.86,102.88,102.86,102.88,2026300017.0
2005-01-03 18:21:00,102.88,102.89,102.88,102.89,2026300017.0
2005-01-03 18:22:00,102.9,102.91,102.9,102.9,2026300017.0
2005-01-03 18:23:00,102.89,102.89,102.86,102.87,2026300017.0
2005-01-03 18:24:00,102.86,102.87,102.86,102.86,2026300017.0
2005-01-03 18:25:00,102.86,102.88,102.86,102.87,2026300017.0
2005-01-03 18:26:00,102.86,102.87,102.86,102.87,2026300017.0
2005-01-03 18:27:00,102.719,102.741,102.715,102.719,2026300017.0
2005-01-03 18:30:00,102.87,102.87,102.87,102.87,1956699986.0
2005-01-03 18:31:00,102.76,102.771,102.753,102.765,1956699986.0
2005-01-03 18:32:00,102.86,102.86,102.86,102.86,1682800005.0
2005-01-03 18:33:00,102.85,102.85,102.85,102.85,1682800005.0
2005-01-03 18:34:00,102.85,102.85,102.85,102.85,1682800005.0
2005-01-03 18:35:00,102.86,102.86,102.86,102.86,1682800005.0
2005-01-03 18:36:00,102.785,102.785,102.757,102.765,1682800005.0
2005-01-03 18:37:00,102.78,102.79,102.773,102.79,1562800004.0
2005-01-03 18:38:00,102.806,102.815,102.795,102.811,1192400011.0
2005-01-03 18:39:00,102.818,102.823,102.809,102.81,725600003.0
2005-01-03 18:40:00,102.798,102.821,102.795,102.817,1600399984.0
2005-01-03 18:41:00,102.821,102.864,102.821,102.851,1657499989.0
2005-01-03 18:42:00,102.86,102.863,102.843,102.843,2069500007.0
2005-01-03 18:43:00,102.838,102.86,102.818,102.86,1171199997.0
2005-01-03 18:44:00,102.866,102.885,102.864,102.885,927900006.0
2005-01-03 18:45:00,102.893,102.915,102.893,102.906,1945800010.0
2005-01-03 18:46:00,102.916,102.924,102.903,102.918,2002600008.0
2005-01-03 18:47:00,102.914,102.924,102.908,102.923,435000002.0
2005-01-03 18:48:00,102.92,102.93,102.902,102.902,873100000.0
2005-01-03 18:49:00,102.909,102.925,102.905,102.905,1091500002.0
2005-01-03 18:50:00,102.82,102.82,102.77,102.77,1466600005.0
2005-01-03 18:51:00,102.921,102.948,102.909,102.909,1466600005.0
2005-01-03 18:52:00,102.908,102.908,102.846,102.846,2060899999.0
2005-01-03 18:53:00,102.852,102.852,102.818,102.819,1549400002.0
2005-01-03 18:54:00,102.821,102.824,102.803,102.823,2105500019.0
2005-01-03 18:55:00,102.82,102.838,102.813,102.813,1876199993.0
2005-01-03 18:56:00,102.816,102.816,102.8,102.807,371499995.0
2005-01-03 18:57:00,102.814,102.817,102.791,102.801,788600005.0
2005-01-03 18:58:00,102.807,102.828,102.802,102.802,1614100001.0
2005-01-03 18:59:00,102.819,102.863,102.814,102.832,1714800000.0
2005-01-03 19:00:00,102.836,102.836,102.798,102.807,579900005.0
2005-01-03 19:01:00,102.816,102.821,102.812,102.815,762500001.0
2005-01-03 19:02:00,102.825,102.876,102.816,102.856,666500003.0
2005-01-03 19:03:00,102.87,102.87,102.843,102.843,1995000001.0
2005-01-03 19:04:00,102.863,102.863,102.815,102.833,1009599997.0
2005-01-03 19:05:00,102.834,102.835,102.807,102.816,722100007.0
2005-01-03 19:06:00,102.83,102.83,102.808,102.818,1403299997.0
2005-01-03 19:07:00,102.827,102.85,102.79,102.79,2081499996.0
2005-01-03 19:08:00,102.839,102.845,102.815,102.828,1667600001.0
2005-01-03 19:09:00,102.814,102.826,102.799,102.816,801600001.0
2005-01-03 19:10:00,102.824,102.825,102.8,102.821,726500003.0
2005-01-03 19:11:00,102.832,102.846,102.828,102.84,631899997.0
2005-01-03 19:12:00,102.846,102.848,102.836,102.836,1037800004.0
2005-01-03 19:13:00,102.848,102.85,102.84,102.84,856900004.0
2005-01-03 19:14:00,102.832,102.85,102.815,102.837,745600003.0
2005-01-03 19:15:00,102.857,102.866,102.843,102.851,1803300017.0
2005-01-03 19:16:00,102.855,102.855,102.808,102.838,892200004.0
2005-01-03 19:17:00,102.835,102.844,102.811,102.833,1256400001.0
2005-01-03 19:18:00,102.831,102.859,102.831,102.85,603999995.0
2005-01-03 19:19:00,102.847,102.876,102.843,102.843,1428199994.0
2005-01-03 19:20:00,102.857,102.867,102.839,102.867,1072299990.0
2005-01-03 19:21:00,102.867,102.871,102.846,102.867,1385400000.0
2005-01-03 19:22:00,102.88,102.892,102.876,102.876,667100002.0
2005-01-03 19:23:00,102.82,102.82,102.82,102.82,1204600010.0
2005-01-03 19:24:00,102.861,102.861,102.84,102.84,1204600010.0
2005-01-03 19:25:00,102.862,102.868,102.838,102.838,967900000.0
2005-01-03 19:27:00,102.862,102.871,102.849,102.871,1889400012.0
2005-01-03 19:28:00,102.873,102.873,102.843,102.86,1229800008.0
2005-01-03 19:29:00,102.863,102.871,102.815,102.871,700199999.0
2005-01-03 19:30:00,102.862,102.872,102.861,102.865,891099998.0
2005-01-03 19:31:00,102.865,102.875,102.856,102.865,1446200002.0
2005-01-03 19:32:00,102.866,102.866,102.827,102.852,1718200006.0
2005-01-03 19:33:00,102.853,102.861,102.833,102.848,913399990.0
2005-01-03 19:34:00,102.853,102.853,102.816,102.844,1203700002.0
2005-01-03 19:35:00,102.857,102.868,102.842,102.855,937400002.0
2005-01-03 19:36:00,102.852,102.862,102.84,102.84,443300003.0
2005-01-03 19:37:00,102.827,102.839,102.822,102.839,265799999.0
2005-01-03 19:38:00,102.849,102.849,102.812,102.839,1253999999.0
2005-01-03 19:39:00,102.838,102.846,102.829,102.83,1163799997.0
2005-01-03 19:40:00,102.824,102.839,102.791,102.804,932299995.0
2005-01-03 19:41:00,102.811,102.823,102.811,102.823,1499200016.0
2005-01-03 19:42:00,102.823,102.831,102.814,102.814,796200004.0
2005-01-03 19:43:00,102.823,102.83,102.817,102.82,518900006.0
2005-01-03 19:44:00,102.827,102.828,102.802,102.823,1147799999.0
2005-01-03 19:45:00,102.821,102.821,102.789,102.797,742600006.0
2005-01-03 19:46:00,102.823,102.829,102.798,102.803,960599999.0
2005-01-03 19:47:00,102.822,102.838,102.821,102.836,531899999.0
2005-01-03 19:48:00,102.804,102.827,102.804,102.826,1863500006.0
2005-01-03 19:49:00,102.814,102.823,102.812,102.823,653999994.0
2005-01-03 19:50:00,102.821,102.821,102.757,102.767,932500016.0
2005-01-03 19:51:00,102.781,102.781,102.748,102.755,747800000.0
2005-01-03 19:52:00,102.757,102.778,102.752,102.762,946600004.0
2005-01-03 19:53:00,102.777,102.789,102.769,102.776,1095299996.0
2005-01-03 19:54:00,102.768,102.798,102.756,102.756,1824899993.0
2005-01-03 19:55:00,102.777,102.786,102.759,102.769,580400004.0
2005-01-03 19:56:00,102.772,102.772,102.755,102.757,794499993.0
2005-01-03 19:57:00,102.77,102.77,102.747,102.765,636399995.0
2005-01-03 19:58:00,102.771,102.771,102.726,102.77,1307000004.0
2005-01-03 19:59:00,102.773,102.773,102.766,102.767,1094599999.0
2005-01-03 20:00:00,102.773,102.773,102.753,102.753,457600001.0
2005-01-03 20:01:00,102.734,102.777,102.734,102.765,643600004.0
2005-01-03 20:02:00,102.769,102.787,102.756,102.765,1157700009.0
2005-01-03 20:03:00,102.775,102.776,102.749,102.749,761699992.0
2005-01-03 20:04:00,102.777,102.799,102.77,102.794,664599997.0
2005-01-03 20:05:00,102.78,102.809,102.756,102.809,1043500003.0
2005-01-03 20:06:00,102.796,102.805,102.748,102.748,1796300008.0
2005-01-03 20:07:00,102.756,102.756,102.722,102.752,820300001.0
2005-01-03 20:08:00,102.741,102.751,102.741,102.745,994000001.0
2005-01-03 20:09:00,102.745,102.745,102.712,102.739,1156799993.0
2005-01-03 20:10:00,102.744,102.759,102.719,102.73,847099996.0
2005-01-03 20:11:00,102.75,102.759,102.721,102.753,1519000001.0
2005-01-03 20:13:00,102.76,102.768,102.748,102.761,644799995.0
2005-01-03 20:14:00,102.763,102.763,102.733,102.745,984400010.0
2005-01-03 20:15:00,102.763,102.771,102.734,102.734,1086699998.0
2005-01-03 20:16:00,102.75,102.756,102.747,102.747,1228399996.0
2005-01-03 20:17:00,102.747,102.753,102.736,102.736,903699998.0
2005-01-03 20:18:00,102.761,102.777,102.758,102.77,248799999.0
2005-01-03 20:19:00,102.773,102.773,102.756,102.757,938400004.0
2005-01-03 20:20:00,102.751,102.772,102.751,102.772,701700000.0
2005-01-03 20:21:00,102.763,102.77,102.728,102.757,1429300007.0
2005-01-03 20:22:00,102.77,102.788,102.769,102.788,1317300009.0
2005-01-03 20:23:00,102.81,102.817,102.788,102.809,967699992.0
2005-01-03 20:24:00,102.795,102.806,102.776,102.806,788200012.0
2005-01-03 20:25:00,102.803,102.803,102.781,102.781,1200599994.0
2005-01-03 20:26:00,102.789,102.806,102.778,102.801,845399994.0
2005-01-03 20:27:00,102.797,102.81,102.789,102.804,1188999995.0
2005-01-03 20:28:00,102.71,102.72,102.69,102.69,1949399991.0
2005-01-03 20:29:00,102.72,102.72,102.68,102.68,1949399991.0
2005-01-03 20:30:00,102.67,102.67,102.65,102.66,1949399991.0
2005-01-03 20:31:00,102.801,102.801,102.777,102.8,1949399991.0
2005-01-03 20:32:00,102.67,102.68,102.66,102.66,941700008.0
2005-01-03 20:33:00,102.813,102.82,102.801,102.809,941700008.0
2005-01-03 20:34:00,102.797,102.811,102.796,102.805,549699995.0
2005-01-03 20:35:00,102.816,102.821,102.8,102.813,707500000.0
2005-01-03 20:36:00,102.812,102.812,102.8,102.805,399500006.0
2005-01-03 20:37:00,102.805,102.809,102.78,102.78,296500004.0
2005-01-03 20:38:00,102.815,102.832,102.807,102.832,974700000.0
2005-01-03 20:39:00,102.827,102.84,102.807,102.815,881200001.0
2005-01-03 20:40:00,102.66,102.66,102.66,102.66,1132799998.0
2005-01-03 20:41:00,102.825,102.828,102.812,102.825,1132799998.0
2005-01-03 20:42:00,102.821,102.833,102.821,102.828,1114000003.0
2005-01-03 20:43:00,102.82,102.833,102.82,102.833,1465799986.0
2005-01-03 20:44:00,102.821,102.83,102.791,102.83,1652000011.0
2005-01-03 20:45:00,102.826,102.831,102.813,102.82,1324499992.0
2005-01-03 20:46:00,102.832,102.832,102.796,102.829,1539900008.0
2005-01-03 20:47:00,102.815,102.829,102.797,102.814,2078000011.0
2005-01-03 20:48:00,102.803,102.825,102.75,102.812,1215500010.0
2005-01-03 20:49:00,102.793,102.826,102.793,102.818,1437100001.0
2005-01-03 20:50:00,102.793,102.819,102.793,102.807,1599899997.0
2005-01-03 20:51:00,102.81,102.823,102.81,102.816,698899993.0
2005-01-03 20:52:00,102.828,102.83,102.821,102.824,250299996.0
2005-01-03 20:53:00,102.813,102.829,102.783,102.813,1602300012.0
2005-01-03 20:54:00,102.825,102.834,102.819,102.819,572500001.0
2005-01-03 20:55:00,102.818,102.83,102.801,102.816,1425300001.0
2005-01-03 20:56:00,102.83,102.83,102.786,102.813,561700000.0
2005-01-03 20:57:00,102.812,102.818,102.788,102.804,1386000012.0
2005-01-03 20:58:00,102.69,102.69,102.69,102.69,1097200007.0
2005-01-03 20:59:00,102.7,102.7,102.67,102.67,1097200007.0
2005-01-03 21:00:00,102.67,102.68,102.67,102.68,1097200007.0
2005-01-03 21:01:00,102.812,102.812,102.791,102.805,1097200007.0
2005-01-03 21:02:00,102.8,102.803,102.783,102.783,774200007.0
2005-01-03 21:03:00,102.79,102.799,102.779,102.79,988900000.0
2005-01-03 21:04:00,102.798,102.8,102.782,102.794,455599992.0
2005-01-03 21:05:00,102.791,102.791,102.761,102.761,961399997.0
2005-01-03 21:06:00,102.758,102.767,102.745,102.75,815300008.0
2005-01-03 21:07:00,102.768,102.768,102.728,102.738,1230800005.0
2005-01-03 21:08:00,102.739,102.749,102.725,102.735,542099992.0
2005-01-03 21:09:00,102.741,102.759,102.72,102.72,385799998.0
2005-01-03 21:10:00,102.737,102.737,102.694,102.718,435700008.0
2005-01-03 21:11:00,102.727,102.727,102.717,102.721,152400001.0
2005-01-03 21:12:00,102.707,102.728,102.706,102.715,508399993.0
2005-01-03 21:13:00,102.736,102.747,102.707,102.707,892699996.0
2005-01-03 21:14:00,102.74,102.74,102.713,102.727,1724599998.0
2005-01-03 21:15:00,102.738,102.738,102.721,102.723,1252099999.0
2005-01-03 21:16:00,102.722,102.724,102.695,102.695,848299993.0
2005-01-03 21:17:00,102.707,102.714,102.684,102.714,1500999993.0
2005-01-03 21:18:00,102.707,102.713,102.692,102.712,1229100012.0
2005-01-03 21:19:00,102.718,102.731,102.693,102.731,1177199998.0
2005-01-03 21:20:00,102.723,102.73,102.688,102.73,1448200008.0
2005-01-03 21:21:00,102.725,102.73,102.71,102.718,1278400000.0
2005-01-03 21:22:00,102.713,102.728,102.706,102.707,1802400004.0
2005-01-03 21:23:00,102.698,102.735,102.698,102.733,1079600010.0
2005-01-03 21:24:00,102.717,102.728,102.71,102.713,2023400005.0
2005-01-03 21:25:00,102.699,102.718,102.699,102.713,1625800000.0
2005-01-03 21:26:00,102.71,102.721,102.703,102.718,1146999996.0
2005-01-03 21:27:00,102.707,102.71,102.688,102.702,1031499988.0
2005-01-03 21:28:00,102.706,102.706,102.683,102.693,417100002.0
2005-01-03 21:29:00,102.708,102.708,102.645,102.645,1017900004.0
2005-01-03 21:30:00,102.659,102.668,102.65,102.652,829000007.0
2005-01-03 21:31:00,102.644,102.685,102.644,102.679,125699998.0
2005-01-03 21:32:00,102.673,102.673,102.647,102.647,655300000.0
2005-01-03 21:33:00,102.652,102.66,102.631,102.653,613699989.0
2005-01-03 21:34:00,102.648,102.661,102.637,102.641,354500006.0
2005-01-03 21:35:00,102.647,102.647,102.63,102.631,248799998.0
2005-01-03 21:36:00,102.637,102.637,102.605,102.624,368899998.0
2005-01-03 21:37:00,102.623,102.637,102.617,102.622,465500003.0
2005-01-03 21:38:00,102.632,102.651,102.632,102.641,207100006.0
2005-01-03 21:39:00,102.648,102.657,102.63,102.63,471700000.0
2005-01-03 21:40:00,102.655,102.658,102.648,102.65,635500001.0
2005-01-03 21:41:00,102.657,102.663,102.635,102.635,802700005.0
2005-01-03 21:42:00,102.645,102.645,102.627,102.644,822200003.0
2005-01-03 21:43:00,102.636,102.641,102.616,102.637,342999999.0
2005-01-03 21:44:00,102.657,102.657,102.633,102.654,1475800008.0
2005-01-03 21:45:00,102.669,102.669,102.617,102.655,721300006.0
2005-01-03 21:46:00,102.66,102.681,102.642,102.665,925199993.0
2005-01-03 21:47:00,102.65,102.665,102.638,102.655,714500006.0
2005-01-03 21:48:00,102.67,102.676,102.647,102.647,856099997.0
2005-01-03 21:49:00,102.658,102.67,102.656,102.663,540500004.0
2005-01-03 21:50:00,102.662,102.676,102.661,102.661,99200000.0
2005-01-03 21:51:00,102.655,102.661,102.636,102.653,402700003.0
2005-01-03 21:52:00,102.662,102.675,102.66,102.669,143800000.0
2005-01-03 21:53:00,102.647,102.66,102.647,102.655,454100000.0
2005-01-03 21:54:00,102.655,102.667,102.642,102.663,676499992.0
2005-01-03 21:55:00,102.665,102.688,102.665,102.688,317899999.0
2005-01-03 21:56:00,102.704,102.714,102.684,102.71,642000003.0
2005-01-03 21:57:00,102.716,102.716,102.677,102.678,214200005.0
2005-01-03 21:58:00,102.668,102.69,102.657,102.68,232900000.0
2005-01-03 21:59:00,102.69,102.69,102.664,102.664,664499999.0
2005-01-03 22:00:00,102.669,102.672,102.659,102.662,1301200008.0
2005-01-03 22:01:00,102.67,102.688,102.654,102.668,1254299993.0
2005-01-03 22:02:00,102.65,102.677,102.648,102.668,873899999.0
2005-01-03 22:03:00,102.677,102.679,102.661,102.668,342000000.0
2005-01-03 22:04:00,102.672,102.682,102.669,102.67,696700003.0
2005-01-03 22:05:00,102.668,102.68,102.657,102.68,298700000.0
2005-01-03 22:06:00,102.675,102.702,102.666,102.701,259900004.0
2005-01-03 22:07:00,102.688,102.701,102.674,102.701,351000001.0
2005-01-03 22:08:00,102.7,102.709,102.687,102.687,312199995.0
2005-01-03 22:09:00,102.708,102.708,102.69,102.698,202300000.0
2005-01-03 22:10:00,102.713,102.725,102.701,102.722,189299999.0
2005-01-03 22:11:00,102.725,102.732,102.7,102.717,573000002.0
2005-01-03 22:12:00,102.72,102.72,102.692,102.692,147299999.0
2005-01-03 22:13:00,102.705,102.705,102.676,102.69,367999996.0
2005-01-03 22:14:00,102.691,102.691,102.643,102.67,403300000.0
2005-01-03 22:15:00,102.675,102.682,102.666,102.676,279399996.0
2005-01-03 22:16:00,102.673,102.675,102.655,102.655,735300002.0
2005-01-03 22:17:00,102.672,102.681,102.672,102.679,326100004.0
2005-01-03 22:18:00,102.68,102.685,102.675,102.68,557500000.0
2005-01-03 22:19:00,102.687,102.691,102.66,102.66,283800001.0
2005-01-03 22:20:00,102.65,102.656,102.637,102.652,268000007.0
2005-01-03 22:21:00,102.66,102.66,102.626,102.634,104900000.0
2005-01-03 22:22:00,102.632,102.642,102.622,102.642,99499999.0
2005-01-03 22:23:00,102.63,102.65,102.622,102.64,245100001.0
2005-01-03 22:24:00,102.648,102.66,102.641,102.641,345899999.0
2005-01-03 22:25:00,102.65,102.658,102.641,102.655,263699996.0
2005-01-03 22:26:00,102.667,102.667,102.649,102.658,222599998.0
2005-01-03 22:27:00,102.662,102.672,102.649,102.672,747000003.0
2005-01-03 22:28:00,102.682,102.682,102.651,102.659,314999997.0
2005-01-03 22:29:00,102.667,102.684,102.667,102.673,250300000.0
2005-01-03 22:30:00,102.686,102.686,102.666,102.676,284300003.0
2005-01-03 22:31:00,102.683,102.685,102.667,102.669,301599997.0
2005-01-03 22:32:00,102.687,102.687,102.658,102.673,418500004.0
2005-01-03 22:33:00,102.691,102.691,102.664,102.671,611999999.0
2005-01-03 22:34:00,102.678,102.696,102.66,102.663,885300008.0
2005-01-03 22:35:00,102.676,102.691,102.671,102.682,306000000.0
2005-01-03 22:36:00,102.689,102.701,102.678,102.68,627500008.0
2005-01-03 22:37:00,102.675,102.691,102.675,102.69,268900002.0
2005-01-03 22:38:00,102.696,102.697,102.685,102.685,371400000.0
2005-01-03 22:39:00,102.698,102.698,102.678,102.684,249599999.0
2005-01-03 22:40:00,102.677,102.683,102.665,102.665,748900003.0
2005-01-03 22:41:00,102.683,102.683,102.65,102.668,265600006.0
2005-01-03 22:42:00,102.672,102.672,102.66,102.669,299599998.0
2005-01-03 22:43:00,102.682,102.695,102.676,102.677,457699994.0
2005-01-03 22:44:00,102.673,102.678,102.664,102.664,85900000.0
2005-01-03 22:45:00,102.68,102.681,102.656,102.661,248200002.0
2005-01-03 22:46:00,102.67,102.67,102.663,102.663,426100001.0
2005-01-03 22:47:00,102.678,102.678,102.656,102.665,232399998.0
2005-01-03 22:48:00,102.677,102.678,102.641,102.641,349900002.0
2005-01-03 22:49:00,102.647,102.669,102.647,102.669,287299998.0
2005-01-03 22:50:00,102.676,102.692,102.663,102.663,537699999.0
2005-01-03 22:51:00,102.703,102.703,102.663,102.665,371499999.0
2005-01-03 22:52:00,102.668,102.668,102.643,102.661,411600001.0
2005-01-03 22:53:00,102.645,102.685,102.645,102.669,484000004.0
2005-01-03 22:54:00,102.65,102.664,102.635,102.664,177199998.0
2005-01-03 22:55:00,102.675,102.686,102.666,102.678,369099998.0
2005-01-03 22:56:00,102.657,102.686,102.657,102.672,341799999.0
2005-01-03 22:57:00,102.682,102.685,102.672,102.682,540000004.0
2005-01-03 22:58:00,102.69,102.695,102.677,102.695,244799997.0
2005-01-03 22:59:00,102.677,102.677,102.655,102.658,122899999.0
2005-01-03 23:00:00,102.658,102.679,102.655,102.67,242499993.0
2005-01-03 23:01:00,102.683,102.693,102.675,102.693,245599996.0
2005-01-03 23:02:00,102.718,102.718,102.695,102.695,130000004.0
2005-01-03 23:03:00,102.695,102.711,102.695,102.701,231900002.0
2005-01-03 23:04:00,102.7,102.7,102.669,102.669,164699998.0
2005-01-03 23:05:00,102.682,102.699,102.669,102.693,188800002.0
2005-01-03 23:06:00,102.683,102.696,102.672,102.687,287699999.0
2005-01-03 23:07:00,102.697,102.697,102.67,102.687,86500002.0
2005-01-03 23:08:00,102.705,102.705,102.687,102.688,351100002.0
2005-01-03 23:09:00,102.706,102.706,102.687,102.688,150600001.0
2005-01-03 23:10:00,102.695,102.725,102.695,102.702,368700007.0
2005-01-03 23:11:00,102.708,102.715,102.691,102.715,175000002.0
2005-01-03 23:12:00,102.728,102.734,102.709,102.71,295100002.0
2005-01-03 23:13:00,102.689,102.713,102.689,102.713,232700002.0
2005-01-03 23:14:00,102.708,102.708,102.691,102.705,164199998.0
2005-01-03 23:15:00,102.701,102.701,102.687,102.7,190300004.0
2005-01-03 23:16:00,102.702,102.711,102.689,102.692,126300000.0
2005-01-03 23:17:00,102.703,102.71,102.671,102.671,231000001.0
2005-01-03 23:18:00,102.7,102.713,102.7,102.702,356799996.0
2005-01-03 23:19:00,102.71,102.721,102.687,102.687,178400000.0
2005-01-03 23:20:00,102.703,102.705,102.697,102.702,245899997.0
2005-01-03 23:21:00,102.712,102.725,102.705,102.725,264400002.0
2005-01-03 23:22:00,102.716,102.718,102.701,102.716,229799999.0
2005-01-03 23:23:00,102.718,102.718,102.689,102.689,295100003.0
2005-01-03 23:24:00,102.688,102.688,102.678,102.678,41200001.0
2005-01-03 23:25:00,102.7,102.713,102.683,102.683,237900000.0
2005-01-03 23:26:00,102.681,102.693,102.675,102.693,320199996.0
2005-01-03 23:27:00,102.689,102.692,102.677,102.692,244500004.0
2005-01-03 23:28:00,102.688,102.704,102.684,102.7,203600004.0
2005-01-03 23:29:00,102.69,102.706,102.69,102.694,108499998.0
2005-01-03 23:30:00,102.695,102.7,102.689,102.689,212300001.0
2005-01-03 23:31:00,102.697,102.697,102.67,102.676,287299995.0
2005-01-03 23:32:00,102.67,102.68,102.658,102.671,99700001.0
2005-01-03 23:33:00,102.685,102.691,102.678,102.685,311799996.0
2005-01-03 23:34:00,102.693,102.694,102.68,102.694,263900004.0
2005-01-03 23:35:00,102.687,102.703,102.673,102.682,246299993.0
2005-01-03 23:36:00,102.728,102.75,102.721,102.744,193700000.0
2005-01-03 23:37:00,102.74,102.74,102.734,102.737,192000000.0
2005-01-03 23:38:00,102.741,102.741,102.712,102.729,177000000.0
2005-01-03 23:39:00,102.745,102.746,102.709,102.709,157799997.0
2005-01-03 23:40:00,102.743,102.745,102.738,102.738,288199998.0
2005-01-03 23:41:00,102.737,102.747,102.737,102.747,101399999.0
2005-01-03 23:42:00,102.735,102.749,102.735,102.745,171399997.0
2005-01-03 23:43:00,102.732,102.733,102.721,102.733,310200006.0
2005-01-03 23:44:00,102.723,102.723,102.712,102.712,195699999.0
2005-01-03 23:45:00,102.747,102.75,102.727,102.733,208099998.0
2005-01-03 23:46:00,102.737,102.75,102.737,102.741,188800000.0
2005-01-03 23:47:00,102.739,102.739,102.725,102.734,183399996.0
2005-01-03 23:48:00,102.758,102.758,102.735,102.753,213600002.0
2005-01-03 23:49:00,102.747,102.747,102.736,102.74,256499999.0
2005-01-03 23:50:00,102.747,102.776,102.747,102.776,298000003.0
2005-01-03 23:51:00,102.782,102.789,102.761,102.772,160600000.0
2005-01-03 23:52:00,102.781,102.788,102.77,102.78,194899999.0
2005-01-03 23:53:00,102.784,102.784,102.747,102.758,435200003.0
2005-01-03 23:54:00,102.753,102.753,102.73,102.742,144300000.0
2005-01-03 23:55:00,102.762,102.762,102.75,102.75,440800006.0
2005-01-03 23:56:00,102.785,102.785,102.76,102.762,267799997.0
2005-01-03 23:57:00,102.769,102.774,102.752,102.752,136700001.0
2005-01-03 23:58:00,102.76,102.767,102.755,102.757,322899999.0
2005-01-03 23:59:00,102.769,102.778,102.765,102.765,264299999.0
2005-01-04 00:00:00,102.77,102.781,102.756,102.781,340199994.0
2005-01-04 00:01:00,102.773,102.773,102.767,102.767,118000000.0
2005-01-04 00:02:00,102.772,102.776,102.744,102.744,90200002.0
2005-01-04 00:03:00,102.775,102.775,102.754,102.764,236100002.0
2005-01-04 00:04:00,102.768,102.782,102.755,102.782,352500000.0
2005-01-04 00:05:00,102.788,102.799,102.774,102.799,178000003.0
2005-01-04 00:06:00,102.787,102.809,102.786,102.798,366100002.0
2005-01-04 00:07:00,102.78,102.796,102.772,102.796,129799997.0
2005-01-04 00:08:00,102.79,102.799,102.787,102.789,245800000.0
2005-01-04 00:09:00,102.757,102.785,102.749,102.785,382299995.0
2005-01-04 00:10:00,102.763,102.79,102.757,102.79,224700004.0
2005-01-04 00:11:00,102.777,102.777,102.754,102.775,267200003.0
2005-01-04 00:12:00,102.772,102.786,102.772,102.786,106999999.0
2005-01-04 00:13:00,102.795,102.795,102.778,102.778,353599997.0
2005-01-04 00:14:00,102.794,102.794,102.786,102.79,244600003.0
2005-01-04 00:15:00,102.759,102.796,102.759,102.796,95700002.0
2005-01-04 00:16:00,102.795,102.811,102.795,102.808,151700002.0
2005-01-04 00:17:00,102.787,102.809,102.787,102.806,180599999.0
2005-01-04 00:18:00,102.807,102.807,102.766,102.801,231000002.0
2005-01-04 00:19:00,102.775,102.804,102.775,102.779,245600001.0
2005-01-04 00:20:00,102.797,102.798,102.775,102.79,315500005.0
2005-01-04 00:21:00,102.778,102.798,102.761,102.798,267999999.0
2005-01-04 00:22:00,102.775,102.796,102.775,102.793,151300004.0
2005-01-04 00:23:00,102.78,102.796,102.78,102.79,284599999.0
2005-01-04 00:24:00,102.787,102.803,102.774,102.792,227500002.0
2005-01-04 00:25:00,102.784,102.784,102.759,102.759,180000005.0
2005-01-04 00:26:00,102.78,102.785,102.775,102.785,251199998.0
2005-01-04 00:27:00,102.777,102.778,102.76,102.76,190599995.0
2005-01-04 00:28:00,102.77,102.791,102.765,102.791,179999999.0
2005-01-04 00:29:00,102.777,102.782,102.768,102.768,411199994.0
2005-01-04 00:30:00,102.762,102.772,102.743,102.743,229400000.0
2005-01-04 00:31:00,102.767,102.773,102.762,102.765,164900001.0
2005-01-04 00:32:00,102.77,102.77,102.759,102.762,168100000.0
2005-01-04 00:33:00,102.769,102.77,102.748,102.761,114200000.0
2005-01-04 00:34:00,102.78,102.785,102.765,102.773,278499998.0
2005-01-04 00:35:00,102.767,102.781,102.766,102.768,271899999.0
2005-01-04 00:36:00,102.788,102.791,102.765,102.765,264000000.0
2005-01-04 00:37:00,102.777,102.785,102.759,102.774,345200008.0
2005-01-04 00:38:00,102.767,102.774,102.767,102.77,361300000.0
2005-01-04 00:39:00,102.771,102.773,102.762,102.773,309600000.0
2005-01-04 00:40:00,102.785,102.786,102.768,102.78,330299996.0
2005-01-04 00:41:00,102.788,102.807,102.779,102.806,137499999.0
2005-01-04 00:42:00,102.825,102.837,102.816,102.832,348200003.0
2005-01-04 00:43:00,102.828,102.828,102.775,102.797,435699993.0
2005-01-04 00:44:00,102.762,102.791,102.756,102.782,192999999.0
2005-01-04 00:45:00,102.787,102.787,102.76,102.76,65500001.0
2005-01-04 00:46:00,102.771,102.771,102.761,102.767,210100001.0
2005-01-04 00:47:00,102.783,102.783,102.757,102.762,130600001.0
2005-01-04 00:48:00,102.786,102.786,102.761,102.777,173100000.0
2005-01-04 00:49:00,102.782,102.8,102.776,102.8,342500003.0
2005-01-04 00:50:00,102.783,102.796,102.774,102.774,235000003.0
2005-01-04 00:51:00,102.763,102.78,102.759,102.777,273700003.0
2005-01-04 00:52:00,102.782,102.805,102.782,102.805,299499996.0
2005-01-04 00:53:00,102.792,102.812,102.791,102.812,196199996.0
2005-01-04 00:54:00,102.813,102.816,102.805,102.805,156100004.0
2005-01-04 00:55:00,102.806,102.806,102.764,102.764,223300001.0
2005-01-04 00:56:00,102.8,102.815,102.772,102.797,80700000.0
2005-01-04 00:57:00,102.796,102.812,102.796,102.802,167400002.0
2005-01-04 00:58:00,102.806,102.828,102.788,102.828,138099998.0
2005-01-04 00:59:00,102.807,102.826,102.807,102.817,285599996.0
2005-01-04 01:00:00,102.801,102.812,102.793,102.796,251399999.0
2005-01-04 01:01:00,102.81,102.826,102.801,102.814,411600006.0
2005-01-04 01:02:00,102.794,102.842,102.794,102.842,309200004.0
2005-01-04 01:03:00,102.845,102.858,102.821,102.839,363200002.0
2005-01-04 01:04:00,102.858,102.858,102.837,102.851,115300001.0
2005-01-04 01:05:00,102.849,102.851,102.849,102.851,67900002.0
2005-01-04 01:06:00,102.848,102.864,102.838,102.858,145199999.0
2005-01-04 01:07:00,102.852,102.856,102.842,102.85,281600003.0
2005-01-04 01:08:00,102.852,102.882,102.852,102.878,242899999.0
2005-01-04 01:09:00,102.878,102.88,102.868,102.868,277600000.0
2005-01-04 01:10:00,102.89,102.895,102.871,102.871,289700000.0
2005-01-04 01:11:00,102.868,102.87,102.846,102.87,222999999.0
2005-01-04 01:12:00,102.882,102.887,102.864,102.864,132299998.0
2005-01-04 01:13:00,102.85,102.854,102.85,102.853,136600004.0
2005-01-04 01:14:00,102.857,102.865,102.857,102.865,116900002.0
2005-01-04 01:15:00,102.878,102.878,102.835,102.839,118899999.0
2005-01-04 01:16:00,102.87,102.87,102.843,102.851,199299997.0
2005-01-04 01:17:00,102.852,102.881,102.845,102.881,402900000.0
2005-01-04 01:18:00,102.868,102.871,102.856,102.858,250500003.0
2005-01-04 01:19:00,102.85,102.853,102.836,102.853,273999995.0
2005-01-04 01:20:00,102.861,102.861,102.838,102.844,199699999.0
2005-01-04 01:21:00,102.862,102.869,102.838,102.853,267400000.0
2005-01-04 01:22:00,102.85,102.855,102.847,102.85,279399997.0
2005-01-04 01:23:00,102.855,102.864,102.834,102.864,230199995.0
2005-01-04 01:24:00,102.877,102.881,102.867,102.867,200599998.0
2005-01-04 01:25:00,102.858,102.873,102.852,102.873,100699998.0
2005-01-04 01:26:00,102.861,102.867,102.847,102.862,277000002.0
2005-01-04 01:27:00,102.858,102.858,102.84,102.852,133100000.0
2005-01-04 01:28:00,102.856,102.856,102.841,102.851,305900001.0
2005-01-04 01:29:00,102.85,102.858,102.836,102.84,169300000.0
2005-01-04 01:30:00,102.836,102.836,102.826,102.826,201900004.0
2005-01-04 01:31:00,102.835,102.851,102.833,102.851,334099997.0
2005-01-04 01:32:00,102.821,102.826,102.811,102.811,80700001.0
2005-01-04 01:33:00,102.819,102.822,102.808,102.808,288700003.0
2005-01-04 01:34:00,102.803,102.817,102.793,102.793,323299998.0
2005-01-04 01:35:00,102.808,102.815,102.796,102.808,348900005.0
2005-01-04 01:36:00,102.788,102.788,102.775,102.779,158400003.0
2005-01-04 01:37:00,102.783,102.785,102.763,102.767,242199996.0
2005-01-04 01:38:00,102.785,102.785,102.76,102.773,262399997.0
2005-01-04 01:39:00,102.764,102.774,102.764,102.768,316100007.0
2005-01-04 01:40:00,102.761,102.773,102.756,102.758,329399999.0
2005-01-04 01:41:00,102.77,102.77,102.759,102.763,263199998.0
2005-01-04 01:42:00,102.755,102.76,102.75,102.75,165900001.0
2005-01-04 01:43:00,102.753,102.756,102.746,102.753,224999997.0
2005-01-04 01:44:00,102.76,102.764,102.751,102.751,258600000.0
2005-01-04 01:45:00,102.76,102.76,102.736,102.753,418099997.0
2005-01-04 01:46:00,102.752,102.76,102.745,102.76,96600000.0
2005-01-04 01:47:00,102.752,102.761,102.748,102.748,187899997.0
2005-01-04 01:48:00,102.776,102.776,102.761,102.77,235600001.0
2005-01-04 01:49:00,102.77,102.79,102.77,102.789,186199998.0
2005-01-04 01:50:00,102.782,102.783,102.769,102.777,314899999.0
2005-01-04 01:51:00,102.77,102.776,102.755,102.757,242999994.0
2005-01-04 01:52:00,102.751,102.751,102.721,102.721,269499998.0
2005-01-04 01:53:00,102.736,102.737,102.698,102.698,252000000.0
2005-01-04 01:54:00,102.687,102.689,102.664,102.669,235899998.0
2005-01-04 01:55:00,102.671,102.671,102.642,102.669,226400001.0
2005-01-04 01:56:00,102.665,102.675,102.66,102.67,180099999.0
2005-01-04 01:57:00,102.697,102.721,102.687,102.717,337300004.0
2005-01-04 01:58:00,102.72,102.744,102.72,102.741,248999997.0
2005-01-04 01:59:00,102.745,102.749,102.73,102.73,282300007.0
2005-01-04 02:00:00,102.735,102.735,102.727,102.735,164499998.0
2005-01-04 02:01:00,102.708,102.727,102.705,102.719,179199999.0
2005-01-04 02:02:00,102.724,102.724,102.707,102.717,278499998.0
2005-01-04 02:03:00,102.718,102.737,102.715,102.724,318600001.0
2005-01-04 02:04:00,102.733,102.733,102.708,102.708,222599997.0
2005-01-04 02:05:00,102.726,102.727,102.703,102.703,232900001.0
2005-01-04 02:06:00,102.71,102.713,102.695,102.695,87800000.0
2005-01-04 02:07:00,102.684,102.688,102.68,102.68,142799999.0
2005-01-04 02:08:00,102.69,102.696,102.664,102.664,304199997.0
2005-01-04 02:09:00,102.68,102.68,102.652,102.657,307900001.0
2005-01-04 02:10:00,102.653,102.653,102.62,102.64,353600002.0
2005-01-04 02:11:00,102.65,102.657,102.65,102.652,238400000.0
2005-01-04 02:12:00,102.65,102.65,102.629,102.636,236900002.0
2005-01-04 02:13:00,102.645,102.654,102.64,102.64,387400006.0
2005-01-04 02:14:00,102.648,102.668,102.646,102.66,306399996.0
2005-01-04 02:15:00,102.677,102.688,102.664,102.674,90500002.0
2005-01-04 02:16:00,102.693,102.714,102.688,102.709,384700001.0
2005-01-04 02:17:00,102.712,102.712,102.692,102.704,144999995.0
2005-01-04 02:18:00,102.711,102.715,102.696,102.696,192400001.0
2005-01-04 02:19:00,102.693,102.705,102.679,102.679,181800001.0
2005-01-04 02:20:00,102.692,102.715,102.692,102.696,140300000.0
2005-01-04 02:21:00,102.705,102.736,102.697,102.736,197600001.0
2005-01-04 02:22:00,102.735,102.742,102.723,102.731,240999999.0
2005-01-04 02:23:00,102.733,102.74,102.709,102.71,268200004.0
2005-01-04 02:24:00,102.718,102.726,102.703,102.726,137299999.0
2005-01-04 02:25:00,102.735,102.749,102.71,102.749,318699995.0
2005-01-04 02:26:00,102.785,102.798,102.764,102.798,266500000.0
2005-01-04 02:27:00,102.825,102.832,102.807,102.807,175099999.0
2005-01-04 02:28:00,102.802,102.819,102.802,102.807,163700001.0
2005-01-04 02:29:00,102.817,102.817,102.793,102.793,235600000.0
2005-01-04 02:30:00,102.801,102.801,102.766,102.777,304599997.0
2005-01-04 02:31:00,102.793,102.797,102.786,102.795,331700000.0
2005-01-04 02:32:00,102.805,102.811,102.798,102.799,178599996.0
2005-01-04 02:33:00,102.798,102.799,102.782,102.782,230000000.0
2005-01-04 02:34:00,102.808,102.814,102.799,102.814,353300002.0
2005-01-04 02:35:00,102.811,102.816,102.798,102.814,257199996.0
2005-01-04 02:36:00,102.822,102.822,102.807,102.807,214499995.0
2005-01-04 02:37:00,102.812,102.817,102.797,102.805,294800006.0
2005-01-04 02:38:00,102.819,102.858,102.819,102.855,211800003.0
2005-01-04 02:39:00,102.855,102.861,102.842,102.842,209500002.0
2005-01-04 02:40:00,102.855,102.855,102.832,102.836,267800003.0
2005-01-04 02:41:00,102.848,102.848,102.821,102.821,382900000.0
2005-01-04 02:42:00,102.817,102.817,102.786,102.809,203499998.0
2005-01-04 02:43:00,102.801,102.806,102.782,102.784,155000004.0
2005-01-04 02:44:00,102.783,102.783,102.774,102.782,206200002.0
2005-01-04 02:45:00,102.791,102.798,102.782,102.794,345099997.0
2005-01-04 02:46:00,102.792,102.808,102.792,102.799,92500000.0
2005-01-04 02:47:00,102.795,102.803,102.784,102.795,300500003.0
2005-01-04 02:48:00,102.801,102.809,102.788,102.801,301400000.0
2005-01-04 02:49:00,102.82,102.822,102.81,102.811,197499997.0
2005-01-04 02:50:00,102.816,102.837,102.81,102.837,173400001.0
2005-01-04 02:51:00,102.84,102.846,102.823,102.823,195200004.0
2005-01-04 02:52:00,102.837,102.837,102.818,102.818,323999994.0
2005-01-04 02:53:00,102.827,102.857,102.825,102.856,267400004.0
2005-01-04 02:54:00,102.854,102.878,102.854,102.87,151299999.0
2005-01-04 02:55:00,102.866,102.872,102.859,102.862,287900001.0
2005-01-04 02:56:00,102.846,102.846,102.822,102.839,341700001.0
2005-01-04 02:57:00,102.852,102.852,102.827,102.827,40499999.0
2005-01-04 02:58:00,102.84,102.844,102.833,102.833,96300001.0
2005-01-04 02:59:00,102.831,102.839,102.806,102.806,271500003.0
2005-01-04 03:00:00,102.804,102.816,102.802,102.807,225300003.0
2005-01-04 03:01:00,102.815,102.815,102.774,102.785,237500002.0
2005-01-04 03:02:00,102.798,102.802,102.791,102.801,323800003.0
2005-01-04 03:03:00,102.801,102.801,102.757,102.757,182700001.0
2005-01-04 03:04:00,102.752,102.796,102.752,102.792,237599996.0
2005-01-04 03:05:00,102.796,102.811,102.789,102.795,364799998.0
2005-01-04 03:06:00,102.825,102.844,102.821,102.821,242900003.0
2005-01-04 03:07:00,102.815,102.815,102.788,102.812,354999999.0
2005-01-04 03:08:00,102.811,102.811,102.791,102.804,159200001.0
2005-01-04 03:09:00,102.808,102.81,102.785,102.789,238000000.0
2005-01-04 03:10:00,102.8,102.8,102.785,102.795,30300000.0
2005-01-04 03:11:00,102.798,102.8,102.767,102.777,226100001.0
2005-01-04 03:12:00,102.774,102.814,102.774,102.801,252699998.0
2005-01-04 03:13:00,102.809,102.821,102.805,102.807,309099998.0
2005-01-04 03:14:00,102.807,102.807,102.794,102.794,205700001.0
2005-01-04 03:15:00,102.808,102.808,102.778,102.785,185100004.0
2005-01-04 03:16:00,102.792,102.794,102.788,102.794,190000000.0
2005-01-04 03:17:00,102.801,102.817,102.799,102.799,227799999.0
2005-01-04 03:18:00,102.796,102.796,102.761,102.767,291199996.0
2005-01-04 03:19:00,102.775,102.775,102.744,102.753,93400000.0
2005-01-04 03:20:00,102.759,102.759,102.716,102.716,349300002.0
2005-01-04 03:21:00,102.713,102.725,102.708,102.717,203600000.0
2005-01-04 03:22:00,102.721,102.721,102.699,102.699,137299999.0
2005-01-04 03:23:00,102.712,102.716,102.694,102.699,158100005.0
2005-01-04 03:24:00,102.71,102.728,102.71,102.725,187800003.0
2005-01-04 03:25:00,102.721,102.723,102.71,102.711,376900001.0
2005-01-04 03:26:00,102.72,102.72,102.692,102.692,377500000.0
2005-01-04 03:27:00,102.698,102.709,102.696,102.698,212399996.0
2005-01-04 03:28:00,102.707,102.71,102.693,102.704,176800002.0
2005-01-04 03:29:00,102.695,102.695,102.677,102.677,155699997.0
2005-01-04 03:30:00,102.687,102.701,102.686,102.694,431900004.0
2005-01-04 03:31:00,102.693,102.706,102.684,102.705,184799999.0
2005-01-04 03:32:00,102.723,102.73,102.713,102.718,293800005.0
2005-01-04 03:33:00,102.723,102.734,102.702,102.73,292400005.0
2005-01-04 03:34:00,102.729,102.729,102.706,102.717,241099997.0
2005-01-04 03:35:00,102.706,102.72,102.698,102.702,187199997.0
2005-01-04 03:36:00,102.702,102.706,102.687,102.693,188900003.0
2005-01-04 03:37:00,102.698,102.711,102.694,102.705,333900003.0
2005-01-04 03:38:00,102.71,102.716,102.696,102.697,232700001.0
2005-01-04 03:39:00,102.699,102.711,102.696,102.708,245199998.0
2005-01-04 03:40:00,102.718,102.759,102.718,102.755,314300004.0
2005-01-04 03:41:00,102.745,102.756,102.738,102.745,289100003.0
2005-01-04 03:42:00,102.748,102.754,102.741,102.752,138000002.0
2005-01-04 03:43:00,102.752,102.757,102.739,102.739,251499999.0
2005-01-04 03:44:00,102.738,102.745,102.719,102.732,294899999.0
2005-01-04 03:45:00,102.732,102.748,102.731,102.745,239799994.0
2005-01-04 03:46:00,102.735,102.739,102.714,102.726,215300004.0
2005-01-04 03:47:00,102.747,102.748,102.726,102.737,264299996.0
2005-01-04 03:48:00,102.735,102.737,102.72,102.72,159900002.0
2005-01-04 03:49:00,102.713,102.731,102.708,102.729,225199996.0
2005-01-04 03:50:00,102.725,102.745,102.725,102.736,211300001.0
2005-01-04 03:51:00,102.727,102.727,102.705,102.71,177000002.0
2005-01-04 03:52:00,102.711,102.711,102.692,102.692,338800005.0
2005-01-04 03:53:00,102.712,102.716,102.696,102.696,169999999.0
2005-01-04 03:54:00,102.701,102.718,102.701,102.718,216400002.0
2005-01-04 03:55:00,102.711,102.711,102.695,102.699,235900000.0
2005-01-04 03:56:00,102.693,102.693,102.677,102.68,223100000.0
2005-01-04 03:57:00,102.697,102.716,102.697,102.707,243399997.0
2005-01-04 03:58:00,102.701,102.71,102.686,102.7,186499996.0
2005-01-04 03:59:00,102.7,102.7,102.676,102.676,285200004.0
2005-01-04 04:00:00,102.685,102.692,102.662,102.692,109200000.0
2005-01-04 04:01:00,102.685,102.707,102.685,102.703,162499998.0
2005-01-04 04:02:00,102.7,102.706,102.699,102.699,186500003.0
2005-01-04 04:03:00,102.693,102.693,102.679,102.687,213000002.0
2005-01-04 04:04:00,102.698,102.698,102.667,102.683,317899999.0
2005-01-04 04:05:00,102.691,102.691,102.673,102.673,263599996.0
2005-01-04 04:06:00,102.691,102.697,102.681,102.695,443300010.0
2005-01-04 04:07:00,102.695,102.705,102.69,102.693,297299996.0
2005-01-04 04:08:00,102.7,102.705,102.694,102.698,127599997.0
2005-01-04 04:09:00,102.708,102.71,102.694,102.696,137900002.0
2005-01-04 04:10:00,102.7,102.702,102.676,102.702,240600003.0
2005-01-04 04:11:00,102.707,102.707,102.693,102.693,209700001.0
2005-01-04 04:12:00,102.704,102.704,102.695,102.699,161600002.0
2005-01-04 04:13:00,102.698,102.702,102.693,102.702,87899997.0
2005-01-04 04:14:00,102.704,102.729,102.694,102.729,125700002.0
2005-01-04 04:15:00,102.734,102.734,102.69,102.721,235100001.0
2005-01-04 04:16:00,102.715,102.715,102.697,102.706,145800002.0
2005-01-04 04:17:00,102.705,102.705,102.694,102.705,187200001.0
2005-01-04 04:18:00,102.709,102.717,102.695,102.7,133700002.0
2005-01-04 04:19:00,102.71,102.732,102.699,102.728,251100004.0
2005-01-04 04:20:00,102.72,102.725,102.703,102.721,257600007.0
2005-01-04 04:21:00,102.714,102.73,102.714,102.727,207599997.0
2005-01-04 04:22:00,102.731,102.75,102.731,102.732,275499995.0
2005-01-04 04:23:00,102.733,102.733,102.719,102.725,113700001.0
2005-01-04 04:24:00,102.73,102.738,102.719,102.725,246800004.0
2005-01-04 04:25:00,102.732,102.741,102.729,102.735,348100008.0
2005-01-04 04:26:00,102.717,102.726,102.711,102.716,353399996.0
2005-01-04 04:27:00,102.725,102.725,102.695,102.708,446200002.0
2005-01-04 04:28:00,102.706,102.713,102.696,102.713,254999999.0
2005-01-04 04:29:00,102.717,102.717,102.698,102.701,184399999.0
2005-01-04 04:30:00,102.707,102.708,102.691,102.692,213800006.0
2005-01-04 04:31:00,102.693,102.694,102.669,102.679,285699999.0
2005-01-04 04:32:00,102.687,102.687,102.67,102.677,216200003.0
2005-01-04 04:33:00,102.685,102.701,102.684,102.697,396999999.0
2005-01-04 04:34:00,102.689,102.701,102.689,102.696,286100003.0
2005-01-04 04:35:00,102.695,102.701,102.677,102.701,241000000.0
2005-01-04 04:36:00,102.685,102.707,102.685,102.707,160100000.0
2005-01-04 04:37:00,102.702,102.702,102.687,102.688,147100005.0
2005-01-04 04:38:00,102.692,102.707,102.685,102.707,188699999.0
2005-01-04 04:39:00,102.7,102.707,102.693,102.698,431600003.0
2005-01-04 04:40:00,102.703,102.71,102.694,102.694,233799998.0
2005-01-04 04:41:00,102.7,102.702,102.688,102.691,313799999.0
2005-01-04 04:42:00,102.692,102.708,102.685,102.698,242099994.0
2005-01-04 04:43:00,102.715,102.718,102.705,102.709,314100003.0
2005-01-04 04:44:00,102.719,102.719,102.705,102.71,208400001.0
2005-01-04 04:45:00,102.721,102.721,102.694,102.703,170000001.0
2005-01-04 04:46:00,102.71,102.71,102.688,102.69,184800003.0
2005-01-04 04:47:00,102.718,102.718,102.698,102.709,181200001.0
2005-01-04 04:48:00,102.708,102.718,102.679,102.718,153300003.0
2005-01-04 04:49:00,102.71,102.728,102.7,102.72,375200001.0
2005-01-04 04:50:00,102.721,102.721,102.712,102.714,149400000.0
2005-01-04 04:51:00,102.725,102.737,102.717,102.734,247999997.0
2005-01-04 04:52:00,102.735,102.74,102.711,102.723,282500003.0
2005-01-04 04:53:00,102.728,102.733,102.725,102.725,125200001.0
2005-01-04 04:54:00,102.742,102.777,102.742,102.775,150399998.0
2005-01-04 04:55:00,102.785,102.805,102.772,102.787,368200001.0
2005-01-04 04:56:00,102.79,102.795,102.756,102.756,145300002.0
2005-01-04 04:57:00,102.767,102.768,102.76,102.76,100299999.0
2005-01-04 04:58:00,102.755,102.756,102.74,102.748,140299999.0
2005-01-04 04:59:00,102.75,102.75,102.736,102.741,224099998.0
2005-01-04 05:00:00,102.748,102.748,102.717,102.722,181199999.0
2005-01-04 05:01:00,102.742,102.75,102.732,102.739,307099995.0
2005-01-04 05:02:00,102.738,102.747,102.728,102.747,181199995.0
2005-01-04 05:03:00,102.751,102.751,102.733,102.733,143099997.0
2005-01-04 05:04:00,102.724,102.735,102.716,102.735,200500002.0
2005-01-04 05:05:00,102.732,102.733,102.719,102.719,326099998.0
2005-01-04 05:06:00,102.72,102.726,102.705,102.712,154000000.0
2005-01-04 05:07:00,102.717,102.717,102.703,102.715,156499998.0
2005-01-04 05:08:00,102.735,102.735,102.69,102.705,275600000.0
2005-01-04 05:09:00,102.713,102.735,102.711,102.725,335799998.0
2005-01-04 05:10:00,102.73,102.73,102.712,102.718,341100001.0
2005-01-04 05:11:00,102.705,102.736,102.698,102.736,135599999.0
2005-01-04 05:12:00,102.716,102.716,102.707,102.714,130799998.0
2005-01-04 05:13:00,102.73,102.73,102.711,102.711,221600003.0
2005-01-04 05:14:00,102.718,102.722,102.717,102.717,108200000.0
2005-01-04 05:15:00,102.706,102.734,102.706,102.734,189599998.0
2005-01-04 05:16:00,102.73,102.73,102.704,102.716,262699996.0
2005-01-04 05:17:00,102.722,102.731,102.711,102.731,230600000.0
2005-01-04 05:18:00,102.72,102.728,102.708,102.728,147199995.0
2005-01-04 05:19:00,102.732,102.734,102.715,102.715,301399997.0
2005-01-04 05:20:00,102.72,102.729,102.715,102.718,294700003.0
2005-01-04 05:21:00,102.716,102.728,102.716,102.725,308800000.0
2005-01-04 05:22:00,102.718,102.718,102.705,102.707,272799999.0
2005-01-04 05:23:00,102.717,102.717,102.699,102.699,273099999.0
2005-01-04 05:24:00,102.698,102.708,102.69,102.708,240300003.0
2005-01-04 05:25:00,102.698,102.702,102.679,102.685,184899997.0
2005-01-04 05:26:00,102.678,102.699,102.678,102.684,348800008.0
2005-01-04 05:27:00,102.696,102.696,102.669,102.688,157199998.0
2005-01-04 05:28:00,102.675,102.696,102.673,102.696,312700002.0
2005-01-04 05:29:00,102.687,102.701,102.685,102.685,154699996.0
2005-01-04 05:30:00,102.695,102.697,102.68,102.68,294199994.0
2005-01-04 05:31:00,102.687,102.687,102.669,102.68,229400000.0
2005-01-04 05:32:00,102.675,102.7,102.667,102.7,342099995.0
2005-01-04 05:33:00,102.688,102.691,102.684,102.688,435099994.0
2005-01-04 05:34:00,102.692,102.698,102.662,102.678,324699998.0
2005-01-04 05:35:00,102.686,102.691,102.682,102.682,294500001.0
2005-01-04 05:36:00,102.686,102.697,102.67,102.674,240699996.0
2005-01-04 05:37:00,102.675,102.688,102.67,102.678,259600003.0
2005-01-04 05:38:00,102.683,102.683,102.665,102.668,204999994.0
2005-01-04 05:39:00,102.675,102.684,102.67,102.678,423300006.0
2005-01-04 05:40:00,102.677,102.681,102.67,102.677,253900004.0
2005-01-04 05:41:00,102.67,102.686,102.662,102.672,261999999.0
2005-01-04 05:42:00,102.685,102.685,102.665,102.665,260100001.0
2005-01-04 05:43:00,102.677,102.682,102.673,102.677,261800005.0
2005-01-04 05:44:00,102.668,102.668,102.653,102.653,168899998.0
2005-01-04 05:45:00,102.658,102.659,102.625,102.639,262700005.0
2005-01-04 05:46:00,102.62,102.65,102.62,102.623,234700002.0
2005-01-04 05:47:00,102.625,102.635,102.608,102.614,268700001.0
2005-01-04 05:48:00,102.642,102.651,102.618,102.62,448600006.0
2005-01-04 05:49:00,102.647,102.647,102.616,102.619,217199999.0
2005-01-04 05:50:00,102.64,102.641,102.631,102.641,253099998.0
2005-01-04 05:51:00,102.63,102.638,102.625,102.637,282299997.0
2005-01-04 05:52:00,102.622,102.633,102.611,102.619,395400001.0
2005-01-04 05:53:00,102.607,102.608,102.597,102.6,149700001.0
2005-01-04 05:54:00,102.615,102.623,102.602,102.623,351600001.0
2005-01-04 05:55:00,102.62,102.622,102.606,102.615,199099999.0
2005-01-04 05:56:00,102.631,102.636,102.62,102.636,219100001.0
2005-01-04 05:57:00,102.625,102.633,102.619,102.627,198499997.0
2005-01-04 05:58:00,102.625,102.625,102.599,102.599,270800000.0
2005-01-04 05:59:00,102.626,102.626,102.61,102.614,207900003.0
2005-01-04 06:00:00,102.617,102.634,102.617,102.618,161199997.0
2005-01-04 06:01:00,102.626,102.627,102.605,102.627,189199999.0
2005-01-04 06:02:00,102.651,102.651,102.619,102.625,192899999.0
2005-01-04 06:03:00,102.627,102.648,102.627,102.646,214000000.0
2005-01-04 06:04:00,102.631,102.645,102.621,102.645,245699996.0
2005-01-04 06:05:00,102.64,102.645,102.62,102.62,100299999.0
2005-01-04 06:06:00,102.633,102.633,102.613,102.623,171399998.0
2005-01-04 06:07:00,102.617,102.623,102.61,102.61,309800001.0
2005-01-04 06:08:00,102.61,102.612,102.598,102.608,109100001.0
2005-01-04 06:09:00,102.62,102.62,102.611,102.613,193000006.0
2005-01-04 06:10:00,102.616,102.616,102.587,102.587,171500000.0
2005-01-04 06:11:00,102.578,102.602,102.578,102.595,282800000.0
2005-01-04 06:12:00,102.597,102.603,102.581,102.591,374000002.0
2005-01-04 06:13:00,102.588,102.593,102.578,102.592,141199999.0
2005-01-04 06:14:00,102.587,102.587,102.546,102.546,395399999.0
2005-01-04 06:15:00,102.545,102.545,102.51,102.51,185099994.0
2005-01-04 06:16:00,102.54,102.541,102.533,102.541,170099997.0
2005-01-04 06:17:00,102.568,102.57,102.545,102.545,165799999.0
2005-01-04 06:18:00,102.545,102.545,102.533,102.543,120800001.0
2005-01-04 06:19:00,102.56,102.581,102.555,102.581,140900000.0
2005-01-04 06:20:00,102.593,102.596,102.579,102.595,231499998.0
2005-01-04 06:21:00,102.598,102.619,102.595,102.616,231600002.0
2005-01-04 06:22:00,102.608,102.619,102.606,102.615,200799999.0
2005-01-04 06:23:00,102.61,102.618,102.597,102.616,250100005.0
2005-01-04 06:24:00,102.629,102.632,102.617,102.624,276099998.0
2005-01-04 06:25:00,102.618,102.631,102.618,102.628,286799998.0
2005-01-04 06:26:00,102.622,102.637,102.619,102.623,292600000.0
2005-01-04 06:27:00,102.625,102.625,102.596,102.614,190700002.0
2005-01-04 06:28:00,102.612,102.619,102.607,102.607,166600003.0
2005-01-04 06:29:00,102.612,102.614,102.599,102.604,160400004.0
2005-01-04 06:30:00,102.603,102.605,102.599,102.599,150399999.0
2005-01-04 06:31:00,102.594,102.603,102.594,102.598,142399999.0
2005-01-04 06:32:00,102.603,102.612,102.596,102.612,231599999.0
2005-01-04 06:33:00,102.607,102.607,102.585,102.59,217000002.0
2005-01-04 06:34:00,102.583,102.601,102.583,102.591,481499998.0
2005-01-04 06:35:00,102.586,102.596,102.586,102.59,195899997.0
2005-01-04 06:36:00,102.578,102.594,102.564,102.594,220400002.0
2005-01-04 06:37:00,102.567,102.582,102.567,102.579,281800004.0
2005-01-04 06:38:00,102.592,102.592,102.576,102.588,151000002.0
2005-01-04 06:39:00,102.58,102.588,102.572,102.572,340099998.0
2005-01-04 06:40:00,102.563,102.563,102.535,102.557,156299998.0
2005-01-04 06:41:00,102.553,102.558,102.55,102.552,119099998.0
2005-01-04 06:42:00,102.555,102.562,102.549,102.562,150699997.0
2005-01-04 06:43:00,102.557,102.557,102.539,102.539,116300000.0
2005-01-04 06:44:00,102.535,102.535,102.51,102.51,168200001.0
2005-01-04 06:45:00,102.494,102.494,102.464,102.475,314899999.0
2005-01-04 06:46:00,102.482,102.518,102.476,102.518,330499997.0
2005-01-04 06:47:00,102.51,102.51,102.504,102.509,171900002.0
2005-01-04 06:48:00,102.497,102.497,102.449,102.449,216999998.0
2005-01-04 06:49:00,102.457,102.457,102.411,102.419,166499998.0
2005-01-04 06:50:00,102.433,102.46,102.425,102.46,184799996.0
2005-01-04 06:51:00,102.469,102.472,102.449,102.454,162200000.0
2005-01-04 06:52:00,102.48,102.48,102.439,102.439,334300002.0
2005-01-04 06:53:00,102.447,102.485,102.446,102.485,243900003.0
2005-01-04 06:54:00,102.492,102.523,102.486,102.523,468200006.0
2005-01-04 06:55:00,102.525,102.525,102.507,102.521,236999998.0
2005-01-04 06:56:00,102.54,102.563,102.53,102.563,263199998.0
2005-01-04 06:57:00,102.57,102.57,102.55,102.559,232700007.0
2005-01-04 06:58:00,102.579,102.6,102.579,102.6,241399995.0
2005-01-04 06:59:00,102.61,102.63,102.598,102.621,239499993.0
2005-01-04 07:00:00,102.622,102.624,102.605,102.615,269399998.0
2005-01-04 07:01:00,102.63,102.648,102.626,102.64,263799999.0
2005-01-04 07:02:00,102.65,102.667,102.646,102.65,289999999.0
2005-01-04 07:03:00,102.64,102.64,102.606,102.606,221600005.0
2005-01-04 07:04:00,102.627,102.637,102.622,102.629,241699998.0
2005-01-04 07:05:00,102.647,102.676,102.647,102.675,163600001.0
2005-01-04 07:06:00,102.666,102.666,102.628,102.628,169399996.0
2005-01-04 07:07:00,102.638,102.658,102.628,102.658,233200000.0
2005-01-04 07:08:00,102.63,102.636,102.623,102.627,208500000.0
2005-01-04 07:09:00,102.621,102.621,102.592,102.592,323400000.0
2005-01-04 07:10:00,102.574,102.598,102.574,102.589,260800002.0
2005-01-04 07:11:00,102.589,102.589,102.552,102.56,209200002.0
2005-01-04 07:12:00,102.569,102.579,102.55,102.563,291099998.0
2005-01-04 07:13:00,102.557,102.557,102.531,102.536,152500002.0
2005-01-04 07:14:00,102.547,102.551,102.535,102.535,101000001.0
2005-01-04 07:15:00,102.533,102.542,102.51,102.538,249700001.0
2005-01-04 07:16:00,102.545,102.561,102.545,102.55,154900000.0
2005-01-04 07:17:00,102.568,102.57,102.539,102.539,205999995.0
2005-01-04 07:18:00,102.547,102.547,102.53,102.538,338699998.0
2005-01-04 07:19:00,102.55,102.551,102.536,102.551,146000001.0
2005-01-04 07:20:00,102.552,102.552,102.534,102.55,249899996.0
2005-01-04 07:21:00,102.54,102.543,102.531,102.543,140000000.0
2005-01-04 07:22:00,102.535,102.54,102.527,102.54,140800001.0
2005-01-04 07:23:00,102.538,102.54,102.532,102.532,200400004.0
2005-01-04 07:24:00,102.538,102.544,102.532,102.538,419500002.0
2005-01-04 07:25:00,102.538,102.546,102.535,102.538,268800003.0
2005-01-04 07:26:00,102.544,102.553,102.539,102.546,217999997.0
2005-01-04 07:27:00,102.553,102.563,102.539,102.539,324799998.0
2005-01-04 07:28:00,102.56,102.569,102.56,102.566,191600001.0
2005-01-04 07:29:00,102.571,102.596,102.558,102.596,259500004.0
2005-01-04 07:30:00,102.597,102.606,102.574,102.574,235700005.0
2005-01-04 07:31:00,102.583,102.59,102.565,102.59,177800003.0
2005-01-04 07:32:00,102.573,102.599,102.573,102.586,450299999.0
2005-01-04 07:33:00,102.587,102.591,102.581,102.581,329099998.0
2005-01-04 07:34:00,102.577,102.586,102.557,102.56,371999998.0
2005-01-04 07:35:00,102.58,102.594,102.58,102.589,76599999.0
2005-01-04 07:36:00,102.58,102.596,102.57,102.596,226800002.0
2005-01-04 07:37:00,102.603,102.603,102.59,102.594,135499997.0
2005-01-04 07:38:00,102.597,102.616,102.597,102.616,212899997.0
2005-01-04 07:39:00,102.605,102.62,102.605,102.616,222099997.0
2005-01-04 07:40:00,102.618,102.618,102.586,102.603,360499994.0
2005-01-04 07:41:00,102.604,102.604,102.586,102.602,178799996.0
2005-01-04 07:42:00,102.607,102.607,102.589,102.59,205800001.0
2005-01-04 07:43:00,102.595,102.611,102.595,102.611,122599999.0
2005-01-04 07:44:00,102.599,102.599,102.581,102.599,408900004.0
2005-01-04 07:45:00,102.598,102.607,102.592,102.605,319400001.0
2005-01-04 07:46:00,102.598,102.621,102.589,102.621,283099998.0
2005-01-04 07:47:00,102.613,102.615,102.597,102.598,278000000.0
2005-01-04 07:48:00,102.587,102.595,102.577,102.583,380499997.0
2005-01-04 07:49:00,102.593,102.606,102.584,102.589,232199997.0
2005-01-04 07:50:00,102.605,102.616,102.598,102.598,286600007.0
2005-01-04 07:51:00,102.603,102.603,102.573,102.6,191200000.0
2005-01-04 07:52:00,102.6,102.601,102.585,102.601,198699998.0
2005-01-04 07:53:00,102.607,102.607,102.588,102.588,193699999.0
2005-01-04 07:54:00,102.595,102.619,102.587,102.608,204000005.0
2005-01-04 07:55:00,102.601,102.607,102.59,102.6,295399997.0
2005-01-04 07:56:00,102.599,102.611,102.599,102.602,279500006.0
2005-01-04 07:57:00,102.604,102.618,102.598,102.607,373800003.0
2005-01-04 07:58:00,102.607,102.607,102.589,102.601,239300000.0
2005-01-04 07:59:00,102.617,102.617,102.607,102.612,290500004.0
2005-01-04 08:00:00,102.611,102.625,102.602,102.625,121799999.0
2005-01-04 08:01:00,102.612,102.612,102.592,102.592,202200001.0
2005-01-04 08:02:00,102.598,102.608,102.582,102.608,95899998.0
2005-01-04 08:03:00,102.615,102.63,102.612,102.63,69800001.0
2005-01-04 08:04:00,102.6,102.605,102.583,102.593,153700002.0
2005-01-04 08:05:00,102.616,102.627,102.609,102.609,349099994.0
2005-01-04 08:06:00,102.612,102.64,102.612,102.627,124700002.0
2005-01-04 08:07:00,102.609,102.609,102.602,102.602,298199998.0
2005-01-04 08:08:00,102.61,102.61,102.599,102.606,189200000.0
2005-01-04 08:09:00,102.613,102.613,102.6,102.606,183099999.0
2005-01-04 08:10:00,102.594,102.599,102.572,102.584,183500000.0
2005-01-04 08:11:00,102.593,102.607,102.593,102.598,213100005.0
2005-01-04 08:12:00,102.595,102.627,102.595,102.626,432100005.0
2005-01-04 08:13:00,102.63,102.669,102.63,102.669,202699996.0
2005-01-04 08:14:00,102.667,102.667,102.652,102.652,141500004.0
2005-01-04 08:15:00,102.666,102.666,102.658,102.664,192099998.0
2005-01-04 08:16:00,102.666,102.668,102.656,102.656,129299999.0
2005-01-04 08:17:00,102.672,102.672,102.643,102.643,355200003.0
2005-01-04 08:18:00,102.67,102.671,102.655,102.662,216799994.0
2005-01-04 08:19:00,102.677,102.702,102.677,102.698,312100008.0
2005-01-04 08:20:00,102.688,102.7,102.684,102.694,211100001.0
2005-01-04 08:21:00,102.695,102.699,102.679,102.685,238500002.0
2005-01-04 08:22:00,102.712,102.729,102.711,102.724,197400001.0
2005-01-04 08:23:00,102.74,102.74,102.699,102.699,84600000.0
2005-01-04 08:24:00,102.7,102.7,102.683,102.689,267300000.0
2005-01-04 08:25:00,102.717,102.717,102.685,102.69,240600003.0
2005-01-04 08:26:00,102.717,102.717,102.69,102.7,267199998.0
2005-01-04 08:27:00,102.713,102.713,102.681,102.703,225999998.0
2005-01-04 08:28:00,102.707,102.734,102.707,102.721,256300005.0
2005-01-04 08:29:00,102.724,102.733,102.724,102.728,386699995.0
2005-01-04 08:30:00,102.738,102.74,102.722,102.727,294899991.0
2005-01-04 08:31:00,102.735,102.741,102.713,102.713,453900005.0
2005-01-04 08:32:00,102.727,102.73,102.71,102.71,331200001.0
2005-01-04 08:33:00,102.711,102.711,102.68,102.68,201600002.0
2005-01-04 08:34:00,102.691,102.691,102.671,102.671,288099998.0
2005-01-04 08:35:00,102.672,102.682,102.67,102.679,168100001.0
2005-01-04 08:36:00,102.686,102.687,102.673,102.687,169999999.0
2005-01-04 08:37:00,102.67,102.688,102.658,102.681,247099998.0
2005-01-04 08:38:00,102.699,102.714,102.691,102.709,282600003.0
2005-01-04 08:39:00,102.722,102.723,102.706,102.706,208100003.0
2005-01-04 08:40:00,102.709,102.732,102.709,102.732,343900002.0
2005-01-04 08:41:00,102.732,102.75,102.732,102.74,149200002.0
2005-01-04 08:42:00,102.758,102.765,102.746,102.756,199099999.0
2005-01-04 08:43:00,102.765,102.765,102.742,102.747,222999999.0
2005-01-04 08:44:00,102.755,102.765,102.747,102.749,300799996.0
2005-01-04 08:45:00,102.753,102.765,102.75,102.758,451200008.0
2005-01-04 08:46:00,102.757,102.757,102.747,102.749,193000003.0
2005-01-04 08:47:00,102.767,102.767,102.752,102.752,354999990.0
2005-01-04 08:48:00,102.745,102.745,102.732,102.743,132199998.0
2005-01-04 08:49:00,102.748,102.748,102.718,102.727,196600002.0
2005-01-04 08:50:00,102.729,102.736,102.724,102.727,181500002.0
2005-01-04 08:51:00,102.725,102.751,102.725,102.736,241700002.0
2005-01-04 08:52:00,102.73,102.751,102.725,102.737,218800002.0
2005-01-04 08:53:00,102.728,102.746,102.728,102.737,377300004.0
2005-01-04 08:54:00,102.735,102.735,102.699,102.73,300300005.0
2005-01-04 08:55:00,102.728,102.74,102.718,102.723,252100002.0
2005-01-04 08:56:00,102.738,102.74,102.697,102.697,132100001.0
2005-01-04 08:57:00,102.698,102.726,102.697,102.721,209100002.0
2005-01-04 08:58:00,102.723,102.73,102.698,102.699,107300000.0
2005-01-04 08:59:00,102.716,102.716,102.708,102.708,225100001.0
2005-01-04 09:00:00,102.714,102.723,102.7,102.7,251400003.0
2005-01-04 09:01:00,102.698,102.698,102.677,102.683,167099999.0
2005-01-04 09:02:00,102.691,102.694,102.689,102.692,209499999.0
2005-01-04 09:03:00,102.691,102.691,102.676,102.677,64800000.0
2005-01-04 09:04:00,102.687,102.689,102.666,102.666,195899997.0
2005-01-04 09:05:00,102.67,102.67,102.647,102.647,207399999.0
2005-01-04 09:06:00,102.645,102.655,102.64,102.646,163799999.0
2005-01-04 09:07:00,102.645,102.649,102.625,102.625,130500004.0
2005-01-04 09:08:00,102.628,102.628,102.579,102.592,314200000.0
2005-01-04 09:09:00,102.578,102.596,102.577,102.596,343300000.0
2005-01-04 09:10:00,102.592,102.605,102.537,102.537,406599998.0
2005-01-04 09:11:00,102.546,102.546,102.501,102.501,230500005.0
2005-01-04 09:12:00,102.508,102.527,102.501,102.521,275799999.0
2005-01-04 09:13:00,102.53,102.557,102.523,102.551,324199991.0
2005-01-04 09:14:00,102.548,102.548,102.533,102.537,236999996.0
2005-01-04 09:15:00,102.543,102.558,102.536,102.555,173899998.0
2005-01-04 09:16:00,102.547,102.554,102.545,102.545,150699995.0
2005-01-04 09:17:00,102.541,102.565,102.533,102.56,332300000.0
2005-01-04 09:18:00,102.575,102.613,102.575,102.601,211000002.0
2005-01-04 09:19:00,102.592,102.592,102.547,102.547,366799996.0
2005-01-04 09:20:00,102.536,102.536,102.527,102.535,108300002.0
2005-01-04 09:21:00,102.528,102.535,102.507,102.507,150600002.0
2005-01-04 09:22:00,102.511,102.511,102.48,102.481,186200006.0
2005-01-04 09:23:00,102.482,102.491,102.474,102.485,211600003.0
2005-01-04 09:24:00,102.515,102.527,102.503,102.525,289499997.0
2005-01-04 09:25:00,102.537,102.55,102.537,102.54,227299993.0
2005-01-04 09:26:00,102.55,102.556,102.545,102.545,83200001.0
2005-01-04 09:27:00,102.535,102.546,102.527,102.531,178599997.0
2005-01-04 09:28:00,102.545,102.558,102.54,102.54,122300003.0
2005-01-04 09:29:00,102.531,102.533,102.522,102.528,180399996.0
2005-01-04 09:30:00,102.549,102.559,102.537,102.552,312100005.0
2005-01-04 09:31:00,102.572,102.586,102.57,102.57,267800003.0
2005-01-04 09:32:00,102.578,102.588,102.568,102.588,222100005.0
2005-01-04 09:33:00,102.58,102.591,102.574,102.591,328100000.0
2005-01-04 09:34:00,102.596,102.609,102.596,102.607,107600003.0
2005-01-04 09:35:00,102.616,102.616,102.601,102.606,268700001.0
2005-01-04 09:36:00,102.606,102.611,102.594,102.594,274400002.0
2005-01-04 09:37:00,102.593,102.593,102.584,102.593,151299997.0
2005-01-04 09:38:00,102.599,102.599,102.577,102.586,443899997.0
2005-01-04 09:39:00,102.581,102.598,102.578,102.588,221299996.0
2005-01-04 09:40:00,102.601,102.601,102.575,102.585,221500006.0
2005-01-04 09:41:00,102.588,102.598,102.585,102.596,242200002.0
2005-01-04 09:42:00,102.598,102.598,102.583,102.587,65900001.0
2005-01-04 09:43:00,102.59,102.59,102.571,102.582,335000000.0
2005-01-04 09:44:00,102.588,102.59,102.565,102.565,210000000.0
2005-01-04 09:45:00,102.592,102.618,102.592,102.618,209799998.0
2005-01-04 09:46:00,102.62,102.647,102.611,102.644,244399997.0
2005-01-04 09:47:00,102.648,102.648,102.605,102.612,111599999.0
2005-01-04 09:48:00,102.614,102.618,102.596,102.605,184199998.0
2005-01-04 09:49:00,102.59,102.615,102.59,102.598,376100003.0
2005-01-04 09:50:00,102.579,102.583,102.57,102.579,318500001.0
2005-01-04 09:51:00,102.568,102.588,102.563,102.588,119500001.0
2005-01-04 09:52:00,102.582,102.585,102.568,102.571,203199996.0
2005-01-04 09:53:00,102.578,102.578,102.566,102.57,328000002.0
2005-01-04 09:54:00,102.575,102.584,102.575,102.58,157999996.0
2005-01-04 09:55:00,102.59,102.594,102.569,102.592,181299998.0
2005-01-04 09:56:00,102.595,102.596,102.58,102.58,140899999.0
2005-01-04 09:57:00,102.586,102.586,102.573,102.578,186400003.0
2005-01-04 09:58:00,102.58,102.58,102.537,102.54,217499999.0
2005-01-04 09:59:00,102.552,102.554,102.533,102.535,236300003.0
2005-01-04 10:00:00,102.535,102.547,102.528,102.535,371800000.0
2005-01-04 10:01:00,102.56,102.565,102.549,102.551,252799997.0
2005-01-04 10:02:00,102.562,102.562,102.531,102.536,358399999.0
2005-01-04 10:03:00,102.533,102.547,102.521,102.534,373399996.0
2005-01-04 10:04:00,102.533,102.533,102.522,102.529,295700001.0
2005-01-04 10:05:00,102.54,102.543,102.521,102.524,239699999.0
2005-01-04 10:06:00,102.533,102.54,102.524,102.535,235100002.0
2005-01-04 10:07:00,102.523,102.554,102.523,102.545,214300003.0
2005-01-04 10:08:00,102.555,102.56,102.545,102.555,312100005.0
2005-01-04 10:09:00,102.574,102.584,102.564,102.584,224100003.0
2005-01-04 10:10:00,102.588,102.594,102.584,102.59,252700000.0
2005-01-04 10:11:00,102.586,102.604,102.578,102.594,271100002.0
2005-01-04 10:12:00,102.583,102.591,102.582,102.588,113500000.0
2005-01-04 10:13:00,102.588,102.595,102.586,102.595,172999998.0
2005-01-04 10:14:00,102.574,102.599,102.574,102.597,272699999.0
2005-01-04 10:15:00,102.597,102.618,102.587,102.618,370200000.0
2005-01-04 10:16:00,102.635,102.636,102.614,102.618,161600003.0
2005-01-04 10:17:00,102.622,102.622,102.605,102.613,302599997.0
2005-01-04 10:18:00,102.62,102.625,102.605,102.61,202200002.0
2005-01-04 10:19:00,102.61,102.61,102.581,102.591,234399997.0
2005-01-04 10:20:00,102.602,102.602,102.575,102.59,452099998.0
2005-01-04 10:21:00,102.585,102.595,102.569,102.59,251100003.0
2005-01-04 10:22:00,102.589,102.599,102.584,102.594,297100007.0
2005-01-04 10:23:00,102.582,102.618,102.579,102.618,119000001.0
2005-01-04 10:24:00,102.61,102.613,102.607,102.608,208300001.0
2005-01-04 10:25:00,102.625,102.644,102.623,102.637,381699991.0
2005-01-04 10:26:00,102.632,102.677,102.632,102.676,315399999.0
2005-01-04 10:27:00,102.681,102.69,102.67,102.677,334799998.0
2005-01-04 10:28:00,102.67,102.673,102.65,102.667,273300008.0
2005-01-04 10:29:00,102.665,102.707,102.665,102.7,280600003.0
2005-01-04 10:30:00,102.722,102.747,102.718,102.739,287800000.0
2005-01-04 10:31:00,102.779,102.847,102.779,102.845,191299998.0
2005-01-04 10:32:00,102.854,102.858,102.822,102.822,283499995.0
2005-01-04 10:33:00,102.79,102.79,102.77,102.77,38500000.0
2005-01-04 10:34:00,102.767,102.781,102.764,102.766,207900001.0
2005-01-04 10:35:00,102.773,102.78,102.762,102.762,146600002.0
2005-01-04 10:36:00,102.749,102.752,102.744,102.752,101300002.0
2005-01-04 10:37:00,102.752,102.773,102.752,102.763,181199999.0
2005-01-04 10:38:00,102.763,102.792,102.759,102.785,158699999.0
2005-01-04 10:39:00,102.788,102.788,102.767,102.774,270700006.0
2005-01-04 10:40:00,102.766,102.774,102.759,102.764,175199997.0
2005-01-04 10:41:00,102.778,102.781,102.768,102.768,174300001.0
2005-01-04 10:42:00,102.773,102.773,102.74,102.746,353900009.0
2005-01-04 10:43:00,102.748,102.75,102.73,102.73,247600001.0
2005-01-04 10:44:00,102.74,102.749,102.719,102.719,226699995.0
2005-01-04 10:45:00,102.718,102.749,102.713,102.744,162600000.0
2005-01-04 10:46:00,102.758,102.758,102.738,102.738,244200003.0
2005-01-04 10:47:00,102.744,102.749,102.733,102.733,195400004.0
2005-01-04 10:48:00,102.735,102.736,102.718,102.726,349300003.0
2005-01-04 10:49:00,102.739,102.763,102.739,102.74,254899998.0
2005-01-04 10:50:00,102.747,102.747,102.724,102.73,255300000.0
2005-01-04 10:51:00,102.734,102.749,102.734,102.749,87400000.0
2005-01-04 10:52:00,102.75,102.764,102.75,102.755,157000000.0
2005-01-04 10:53:00,102.745,102.772,102.736,102.765,422400005.0
2005-01-04 10:54:00,102.769,102.792,102.769,102.788,137700000.0
2005-01-04 10:55:00,102.798,102.898,102.798,102.887,381899997.0
2005-01-04 10:56:00,102.907,102.941,102.903,102.903,155600002.0
2005-01-04 10:57:00,102.905,102.905,102.889,102.89,290099996.0
2005-01-04 10:58:00,102.897,102.897,102.847,102.847,267399996.0
2005-01-04 10:59:00,102.873,102.911,102.867,102.9,225399998.0
2005-01-04 11:00:00,102.871,102.901,102.867,102.891,180399998.0
2005-01-04 11:01:00,102.877,102.895,102.872,102.88,287900002.0
2005-01-04 11:02:00,102.878,102.893,102.875,102.893,174700002.0
2005-01-04 11:03:00,102.888,102.888,102.846,102.846,163100000.0
2005-01-04 11:04:00,102.835,102.839,102.819,102.823,344999997.0
2005-01-04 11:05:00,102.814,102.834,102.811,102.811,348999996.0
2005-01-04 11:06:00,102.81,102.818,102.799,102.814,162499998.0
2005-01-04 11:07:00,102.799,102.814,102.797,102.797,133200000.0
2005-01-04 11:08:00,102.816,102.833,102.811,102.827,266299998.0
2005-01-04 11:09:00,102.831,102.835,102.821,102.832,250100002.0
2005-01-04 11:10:00,102.835,102.866,102.835,102.866,287100002.0
2005-01-04 11:11:00,102.877,102.877,102.86,102.868,304600000.0
2005-01-04 11:12:00,102.86,102.878,102.848,102.866,445400004.0
2005-01-04 11:13:00,102.858,102.878,102.841,102.878,111200002.0
2005-01-04 11:14:00,102.878,102.918,102.878,102.907,320399995.0
2005-01-04 11:15:00,102.895,102.917,102.89,102.897,313699998.0
2005-01-04 11:16:00,102.874,102.898,102.874,102.895,256900004.0
2005-01-04 11:17:00,102.892,102.933,102.892,102.928,221700003.0
2005-01-04 11:18:00,102.945,102.957,102.931,102.949,274399999.0
2005-01-04 11:19:00,102.943,102.962,102.924,102.93,215199997.0
2005-01-04 11:20:00,102.934,102.964,102.934,102.96,182700003.0
2005-01-04 11:21:00,102.973,103.01,102.973,102.998,150100001.0
2005-01-04 11:22:00,103.008,103.032,103.007,103.015,198900003.0
2005-01-04 11:23:00,103.038,103.081,103.038,103.068,109299999.0
2005-01-04 11:24:00,103.068,103.106,103.068,103.099,195899998.0
2005-01-04 11:25:00,103.117,103.136,103.107,103.122,222499998.0
2005-01-04 11:26:00,103.13,103.14,103.117,103.12,241200001.0
2005-01-04 11:27:00,103.128,103.137,103.116,103.116,213500001.0
2005-01-04 11:28:00,103.11,103.127,103.102,103.116,226100000.0
2005-01-04 11:29:00,103.132,103.159,103.132,103.139,134799999.0
2005-01-04 11:30:00,103.135,103.135,103.107,103.107,174000000.0
2005-01-04 11:31:00,103.11,103.137,103.106,103.135,221100002.0
2005-01-04 11:32:00,103.13,103.139,103.119,103.124,423799999.0
2005-01-04 11:33:00,103.136,103.143,103.122,103.127,359900002.0
2005-01-04 11:34:00,103.129,103.129,103.098,103.1,301400002.0
2005-01-04 11:35:00,103.108,103.108,103.098,103.098,118100000.0
2005-01-04 11:36:00,103.098,103.109,103.098,103.107,107400000.0
2005-01-04 11:37:00,103.113,103.179,103.11,103.166,377400000.0
2005-01-04 11:38:00,103.19,103.218,103.18,103.218,297199994.0
2005-01-04 11:39:00,103.25,103.271,103.239,103.263,185199996.0
2005-01-04 11:40:00,103.247,103.257,103.236,103.257,95000000.0
2005-01-04 11:41:00,103.259,103.259,103.227,103.229,265699997.0
2005-01-04 11:42:00,103.235,103.235,103.207,103.214,168000000.0
2005-01-04 11:43:00,103.213,103.222,103.196,103.196,133099996.0
2005-01-04 11:44:00,103.207,103.226,103.207,103.22,276000001.0
2005-01-04 11:45:00,103.233,103.247,103.228,103.247,318000006.0
2005-01-04 11:46:00,103.22,103.234,103.214,103.218,208500002.0
2005-01-04 11:47:00,103.22,103.231,103.216,103.231,269600002.0
2005-01-04 11:48:00,103.247,103.247,103.234,103.234,193700001.0
2005-01-04 11:49:00,103.237,103.237,103.224,103.224,232700002.0
2005-01-04 11:50:00,103.213,103.259,103.205,103.256,138400002.0
2005-01-04 11:51:00,103.24,103.257,103.22,103.254,141199999.0
2005-01-04 11:52:00,103.253,103.261,103.246,103.255,223800004.0
2005-01-04 11:53:00,103.251,103.295,103.249,103.295,299800006.0
2005-01-04 11:54:00,103.303,103.36,103.295,103.348,442800003.0
2005-01-04 11:55:00,103.339,103.381,103.336,103.381,315099998.0
2005-01-04 11:56:00,103.378,103.378,103.35,103.373,146500002.0
2005-01-04 11:57:00,103.404,103.43,103.4,103.43,159200001.0
2005-01-04 11:58:00,103.511,103.62,103.504,103.62,328300005.0
2005-01-04 11:59:00,103.647,103.684,103.642,103.642,225699998.0
2005-01-04 12:00:00,103.62,103.689,103.601,103.679,198199998.0
2005-01-04 12:01:00,103.675,103.683,103.659,103.671,169400001.0
2005-01-04 12:02:00,103.633,103.644,103.624,103.628,155599996.0
2005-01-04 12:03:00,103.647,103.647,103.6,103.6,118800000.0
2005-01-04 12:04:00,103.61,103.619,103.589,103.601,283699998.0
2005-01-04 12:05:00,103.63,103.637,103.604,103.63,322799993.0
2005-01-04 12:06:00,103.649,103.696,103.649,103.695,212299996.0
2005-01-04 12:07:00,103.703,103.703,103.677,103.679,453000000.0
2005-01-04 12:08:00,103.667,103.678,103.642,103.642,149800003.0
2005-01-04 12:09:00,103.637,103.673,103.637,103.661,336900006.0
2005-01-04 12:10:00,103.686,103.707,103.68,103.707,300499993.0
2005-01-04 12:11:00,103.75,103.783,103.729,103.783,419199997.0
2005-01-04 12:12:00,103.782,103.81,103.777,103.81,213100000.0
2005-01-04 12:13:00,103.813,103.928,103.81,103.927,180499999.0
2005-01-04 12:14:00,103.92,103.983,103.915,103.983,498899998.0
2005-01-04 12:15:00,103.978,103.978,103.941,103.941,242099997.0
2005-01-04 12:16:00,103.929,103.938,103.912,103.92,371299999.0
2005-01-04 12:17:00,103.898,103.911,103.863,103.863,347800000.0
2005-01-04 12:18:00,103.845,103.845,103.816,103.822,167799995.0
2005-01-04 12:19:00,103.833,103.839,103.804,103.807,359999999.0
2005-01-04 12:20:00,103.81,103.81,103.778,103.79,281599993.0
2005-01-04 12:21:00,103.786,103.79,103.736,103.736,269300004.0
2005-01-04 12:22:00,103.727,103.727,103.699,103.7,170800000.0
2005-01-04 12:23:00,103.699,103.708,103.675,103.677,220899999.0
2005-01-04 12:24:00,103.661,103.661,103.632,103.641,280800003.0
2005-01-04 12:25:00,103.659,103.669,103.648,103.65,318800002.0
2005-01-04 12:26:00,103.633,103.633,103.604,103.62,265199996.0
2005-01-04 12:27:00,103.621,103.627,103.609,103.614,354399999.0
2005-01-04 12:28:00,103.62,103.63,103.609,103.609,183299996.0
2005-01-04 12:29:00,103.592,103.607,103.592,103.6,152300001.0
2005-01-04 12:30:00,103.59,103.59,103.542,103.542,239600002.0
2005-01-04 12:31:00,103.555,103.563,103.542,103.552,241700003.0
2005-01-04 12:32:00,103.558,103.558,103.535,103.535,137099999.0
2005-01-04 12:33:00,103.553,103.553,103.533,103.539,145400004.0
2005-01-04 12:34:00,103.553,103.56,103.536,103.536,262400002.0
2005-01-04 12:35:00,103.568,103.586,103.556,103.586,214300002.0
2005-01-04 12:36:00,103.608,103.616,103.588,103.6,296100000.0
2005-01-04 12:37:00,103.605,103.605,103.585,103.585,238600000.0
2005-01-04 12:38:00,103.586,103.586,103.564,103.564,162500000.0
2005-01-04 12:39:00,103.568,103.589,103.56,103.583,262700006.0
2005-01-04 12:40:00,103.598,103.6,103.582,103.582,247099994.0
2005-01-04 12:41:00,103.573,103.583,103.559,103.564,114600000.0
2005-01-04 12:42:00,103.558,103.577,103.556,103.576,147499996.0
2005-01-04 12:43:00,103.602,103.605,103.584,103.602,238100001.0
2005-01-04 12:44:00,103.608,103.618,103.594,103.594,254199999.0
2005-01-04 12:45:00,103.613,103.618,103.609,103.615,280599995.0
2005-01-04 12:46:00,103.62,103.62,103.592,103.599,296999996.0
2005-01-04 12:47:00,103.613,103.622,103.6,103.611,217599999.0
2005-01-04 12:48:00,103.615,103.625,103.609,103.623,294999996.0
2005-01-04 12:49:00,103.626,103.63,103.622,103.622,322700005.0
2005-01-04 12:50:00,103.622,103.648,103.622,103.632,252700000.0
2005-01-04 12:51:00,103.639,103.657,103.637,103.637,200299996.0
2005-01-04 12:52:00,103.636,103.636,103.618,103.618,296300005.0
2005-01-04 12:53:00,103.64,103.661,103.633,103.661,377700006.0
2005-01-04 12:54:00,103.63,103.63,103.605,103.605,56299999.0
2005-01-04 12:55:00,103.575,103.597,103.575,103.596,315799999.0
2005-01-04 12:56:00,103.597,103.63,103.595,103.63,239399996.0
2005-01-04 12:57:00,103.644,103.667,103.644,103.655,129100002.0
2005-01-04 12:58:00,103.662,103.668,103.569,103.569,430000003.0
2005-01-04 12:59:00,103.564,103.564,103.488,103.497,281699999.0
2005-01-04 13:00:00,103.483,103.488,103.418,103.436,377100000.0
2005-01-04 13:01:00,103.443,103.475,103.435,103.462,145900001.0
2005-01-04 13:02:00,103.455,103.463,103.439,103.449,406200012.0
2005-01-04 13:03:00,103.45,103.45,103.432,103.438,267500001.0
2005-01-04 13:04:00,103.438,103.45,103.424,103.424,177300001.0
2005-01-04 13:05:00,103.42,103.444,103.417,103.417,246199996.0
2005-01-04 13:06:00,103.407,103.423,103.383,103.383,274500008.0
2005-01-04 13:07:00,103.399,103.436,103.399,103.436,228700001.0
2005-01-04 13:08:00,103.432,103.432,103.398,103.399,83699997.0
2005-01-04 13:09:00,103.392,103.392,103.37,103.37,98300002.0
2005-01-04 13:10:00,103.358,103.358,103.312,103.312,194600005.0
2005-01-04 13:11:00,103.31,103.335,103.31,103.335,161100001.0
2005-01-04 13:12:00,103.333,103.345,103.329,103.34,281900000.0
2005-01-04 13:13:00,103.348,103.35,103.33,103.33,204099996.0
2005-01-04 13:14:00,103.333,103.334,103.326,103.328,116900001.0
2005-01-04 13:15:00,103.343,103.354,103.33,103.33,281599994.0
2005-01-04 13:16:00,103.331,103.331,103.321,103.321,93199999.0
2005-01-04 13:17:00,103.325,103.347,103.319,103.341,131999998.0
2005-01-04 13:18:00,103.35,103.35,103.323,103.343,152399999.0
2005-01-04 13:19:00,103.342,103.343,103.322,103.322,224000000.0
2005-01-04 13:20:00,103.355,103.365,103.351,103.357,307899997.0
2005-01-04 13:21:00,103.382,103.396,103.372,103.396,110699999.0
2005-01-04 13:22:00,103.398,103.398,103.368,103.368,291199993.0
2005-01-04 13:23:00,103.371,103.378,103.33,103.332,127400000.0
2005-01-04 13:24:00,103.338,103.341,103.307,103.307,207300000.0
2005-01-04 13:25:00,103.321,103.335,103.319,103.332,270499996.0
2005-01-04 13:26:00,103.355,103.365,103.331,103.331,152399999.0
2005-01-04 13:27:00,103.345,103.345,103.329,103.334,124699998.0
2005-01-04 13:28:00,103.35,103.356,103.315,103.315,315300000.0
2005-01-04 13:29:00,103.308,103.322,103.296,103.316,259999998.0
2005-01-04 13:30:00,103.32,103.355,103.315,103.355,280399999.0
2005-01-04 13:31:00,103.362,103.39,103.356,103.39,251799995.0
2005-01-04 13:32:00,103.397,103.398,103.37,103.37,276900000.0
2005-01-04 13:33:00,103.369,103.394,103.369,103.39,327700004.0
2005-01-04 13:34:00,103.387,103.426,103.386,103.426,224600001.0
2005-01-04 13:35:00,103.418,103.443,103.416,103.433,240600001.0
2005-01-04 13:36:00,103.448,103.456,103.422,103.422,339199997.0
2005-01-04 13:37:00,103.434,103.434,103.407,103.409,127099995.0
2005-01-04 13:38:00,103.403,103.412,103.389,103.401,89799999.0
2005-01-04 13:39:00,103.405,103.405,103.36,103.364,187400002.0
2005-01-04 13:40:00,103.376,103.376,103.331,103.345,280500002.0
2005-01-04 13:41:00,103.341,103.358,103.341,103.352,349200006.0
2005-01-04 13:42:00,103.32,103.351,103.32,103.351,187599994.0
2005-01-04 13:43:00,103.347,103.365,103.347,103.362,272099999.0
2005-01-04 13:44:00,103.373,103.373,103.349,103.355,259200001.0
2005-01-04 13:45:00,103.364,103.367,103.353,103.358,296099994.0
2005-01-04 13:46:00,103.367,103.368,103.348,103.348,168599995.0
2005-01-04 13:47:00,103.353,103.358,103.341,103.357,259800002.0
2005-01-04 13:48:00,103.358,103.358,103.34,103.352,319199994.0
2005-01-04 13:49:00,103.338,103.352,103.338,103.35,173100001.0
2005-01-04 13:50:00,103.361,103.361,103.337,103.337,302199995.0
2005-01-04 13:51:00,103.355,103.377,103.355,103.375,194200002.0
2005-01-04 13:52:00,103.37,103.37,103.346,103.349,279899993.0
2005-01-04 13:53:00,103.349,103.36,103.34,103.353,233699999.0
2005-01-04 13:54:00,103.35,103.354,103.344,103.348,240199993.0
2005-01-04 13:55:00,103.357,103.357,103.333,103.348,166599997.0
2005-01-04 13:56:00,103.349,103.349,103.316,103.332,368800003.0
2005-01-04 13:57:00,103.36,103.365,103.347,103.348,311499998.0
2005-01-04 13:58:00,103.339,103.356,103.337,103.354,262399999.0
2005-01-04 13:59:00,103.377,103.393,103.371,103.386,225000004.0
2005-01-04 14:00:00,103.389,103.427,103.38,103.425,230700000.0
2005-01-04 14:01:00,103.428,103.454,103.424,103.434,133299998.0
2005-01-04 14:02:00,103.436,103.436,103.423,103.425,222200002.0
2005-01-04 14:03:00,103.447,103.483,103.434,103.483,123899999.0
2005-01-04 14:04:00,103.495,103.512,103.482,103.511,294200001.0
2005-01-04 14:05:00,103.516,103.541,103.506,103.538,173800000.0
2005-01-04 14:06:00,103.557,103.561,103.549,103.549,369900003.0
2005-01-04 14:07:00,103.558,103.562,103.552,103.552,266900004.0
2005-01-04 14:08:00,103.556,103.557,103.535,103.54,341899996.0
2005-01-04 14:09:00,103.523,103.541,103.523,103.539,327099997.0
2005-01-04 14:10:00,103.538,103.538,103.518,103.518,140499997.0
2005-01-04 14:11:00,103.532,103.538,103.523,103.523,192599999.0
2005-01-04 14:12:00,103.518,103.535,103.514,103.532,333299994.0
2005-01-04 14:13:00,103.545,103.586,103.545,103.584,228700004.0
2005-01-04 14:14:00,103.592,103.635,103.591,103.628,432799999.0
2005-01-04 14:15:00,103.65,103.654,103.622,103.622,219800000.0
2005-01-04 14:16:00,103.626,103.645,103.614,103.614,271200001.0
2005-01-04 14:17:00,103.597,103.597,103.56,103.56,316500001.0
2005-01-04 14:18:00,103.554,103.554,103.529,103.53,235499999.0
2005-01-04 14:19:00,103.549,103.561,103.538,103.551,218700000.0
2005-01-04 14:20:00,103.577,103.618,103.577,103.618,46299999.0
2005-01-04 14:21:00,103.618,103.654,103.618,103.646,461100011.0
2005-01-04 14:22:00,103.66,103.667,103.65,103.654,279600004.0
2005-01-04 14:23:00,103.669,103.669,103.621,103.656,237700003.0
2005-01-04 14:24:00,103.67,103.675,103.655,103.663,317699997.0
2005-01-04 14:25:00,103.663,103.672,103.654,103.654,175800002.0
2005-01-04 14:26:00,103.657,103.734,103.657,103.727,169999997.0
2005-01-04 14:27:00,103.744,103.759,103.738,103.754,238499998.0
2005-01-04 14:28:00,103.745,103.745,103.68,103.702,314700001.0
2005-01-04 14:29:00,103.703,103.703,103.682,103.697,104599998.0
2005-01-04 14:30:00,103.702,103.71,103.692,103.699,362100004.0
2005-01-04 14:31:00,103.695,103.695,103.67,103.675,170100002.0
2005-01-04 14:32:00,103.671,103.671,103.66,103.66,72900002.0
2005-01-04 14:33:00,103.64,103.64,103.615,103.619,126600000.0
2005-01-04 14:34:00,103.641,103.641,103.598,103.598,328600002.0
2005-01-04 14:35:00,103.593,103.595,103.572,103.586,229699996.0
2005-01-04 14:36:00,103.602,103.611,103.598,103.604,296300004.0
2005-01-04 14:37:00,103.622,103.631,103.606,103.606,172699999.0
2005-01-04 14:38:00,103.605,103.649,103.598,103.642,318400003.0
2005-01-04 14:39:00,103.66,103.66,103.643,103.643,220800000.0
2005-01-04 14:40:00,103.635,103.636,103.616,103.619,287300002.0
2005-01-04 14:41:00,103.609,103.609,103.593,103.594,126499997.0
2005-01-04 14:42:00,103.586,103.586,103.541,103.541,168000001.0
2005-01-04 14:43:00,103.57,103.57,103.547,103.567,376300002.0
2005-01-04 14:44:00,103.58,103.585,103.539,103.539,120299995.0
2005-01-04 14:45:00,103.545,103.545,103.528,103.528,110899999.0
2005-01-04 14:46:00,103.54,103.558,103.54,103.557,178600002.0
2005-01-04 14:47:00,103.549,103.549,103.535,103.54,332099997.0
2005-01-04 14:48:00,103.552,103.558,103.535,103.552,247800002.0
2005-01-04 14:49:00,103.56,103.56,103.535,103.539,102599998.0
2005-01-04 14:50:00,103.527,103.541,103.524,103.524,52099998.0
2005-01-04 14:51:00,103.524,103.534,103.509,103.509,321399993.0
2005-01-04 14:52:00,103.512,103.513,103.5,103.503,310700001.0
2005-01-04 14:53:00,103.509,103.522,103.507,103.519,287000002.0
2005-01-04 14:54:00,103.529,103.529,103.52,103.52,147400000.0
2005-01-04 14:55:00,103.532,103.547,103.532,103.533,139900000.0
2005-01-04 14:56:00,103.54,103.544,103.53,103.539,299899997.0
2005-01-04 14:57:00,103.565,103.59,103.551,103.59,208000000.0
2005-01-04 14:58:00,103.593,103.605,103.568,103.6,154800002.0
2005-01-04 14:59:00,103.607,103.607,103.569,103.569,126300003.0
2005-01-04 15:00:00,103.532,103.551,103.532,103.536,116200003.0
2005-01-04 15:01:00,103.542,103.542,103.521,103.521,403699994.0
2005-01-04 15:02:00,103.527,103.547,103.527,103.541,144899999.0
2005-01-04 15:03:00,103.543,103.543,103.517,103.517,193399999.0
2005-01-04 15:04:00,103.529,103.539,103.524,103.524,183200000.0
2005-01-04 15:05:00,103.542,103.545,103.528,103.539,314699997.0
2005-01-04 15:06:00,103.539,103.544,103.523,103.539,245300004.0
2005-01-04 15:07:00,103.527,103.554,103.527,103.549,180700002.0
2005-01-04 15:08:00,103.558,103.567,103.542,103.565,197199998.0
2005-01-04 15:09:00,103.559,103.561,103.541,103.559,111400004.0
2005-01-04 15:10:00,103.577,103.593,103.56,103.572,328500007.0
2005-01-04 15:11:00,103.576,103.576,103.539,103.541,257699996.0
2005-01-04 15:12:00,103.552,103.568,103.552,103.561,94000001.0
2005-01-04 15:13:00,103.574,103.58,103.567,103.578,221999996.0
2005-01-04 15:14:00,103.593,103.594,103.585,103.594,169200001.0
2005-01-04 15:15:00,103.602,103.609,103.577,103.577,174200001.0
2005-01-04 15:16:00,103.59,103.59,103.565,103.573,266100003.0
2005-01-04 15:17:00,103.567,103.569,103.558,103.558,171800000.0
2005-01-04 15:18:00,103.565,103.577,103.561,103.577,110599998.0
2005-01-04 15:19:00,103.59,103.601,103.579,103.592,248899999.0
2005-01-04 15:20:00,103.595,103.605,103.579,103.587,123700002.0
2005-01-04 15:21:00,103.591,103.591,103.54,103.54,263400003.0
2005-01-04 15:22:00,103.545,103.551,103.545,103.55,164900000.0
2005-01-04 15:23:00,103.536,103.547,103.518,103.531,197800000.0
2005-01-04 15:24:00,103.533,103.544,103.532,103.532,372300003.0
2005-01-04 15:25:00,103.557,103.59,103.553,103.59,281999995.0
2005-01-04 15:26:00,103.602,103.637,103.601,103.636,220699993.0
2005-01-04 15:27:00,103.643,103.661,103.636,103.661,336200001.0
2005-01-04 15:28:00,103.687,103.703,103.683,103.697,353700005.0
2005-01-04 15:29:00,103.705,103.719,103.705,103.711,143300004.0
2005-01-04 15:30:00,103.723,103.723,103.695,103.695,167899998.0
2005-01-04 15:31:00,103.7,103.703,103.7,103.7,149400004.0
2005-01-04 15:32:00,103.698,103.716,103.676,103.676,244399999.0
2005-01-04 15:33:00,103.658,103.658,103.61,103.61,223500001.0
2005-01-04 15:34:00,103.602,103.605,103.581,103.581,78500003.0
2005-01-04 15:35:00,103.582,103.597,103.577,103.588,222799993.0
2005-01-04 15:36:00,103.602,103.611,103.59,103.611,258999998.0
2005-01-04 15:37:00,103.607,103.607,103.566,103.579,342500001.0
2005-01-04 15:38:00,103.575,103.576,103.553,103.571,254599998.0
2005-01-04 15:39:00,103.552,103.557,103.499,103.499,231600001.0
2005-01-04 15:40:00,103.498,103.515,103.492,103.508,146500002.0
2005-01-04 15:41:00,103.505,103.52,103.501,103.501,348300005.0
2005-01-04 15:42:00,103.502,103.502,103.459,103.47,262199997.0
2005-01-04 15:43:00,103.49,103.496,103.48,103.492,240799998.0
2005-01-04 15:44:00,103.505,103.509,103.491,103.495,170300000.0
2005-01-04 15:45:00,103.498,103.531,103.498,103.52,294900003.0
2005-01-04 15:46:00,103.528,103.555,103.518,103.55,312300002.0
2005-01-04 15:47:00,103.543,103.543,103.53,103.53,304899997.0
2005-01-04 15:48:00,103.546,103.57,103.535,103.568,296799995.0
2005-01-04 15:49:00,103.571,103.571,103.554,103.562,259599992.0
2005-01-04 15:50:00,103.587,103.609,103.575,103.609,344800006.0
2005-01-04 15:51:00,103.623,103.646,103.616,103.646,140799999.0
2005-01-04 15:52:00,103.667,103.696,103.667,103.696,169500001.0
2005-01-04 15:53:00,103.681,103.681,103.651,103.66,221700001.0
2005-01-04 15:54:00,103.668,103.672,103.656,103.656,318599997.0
2005-01-04 15:55:00,103.675,103.675,103.622,103.622,267599997.0
2005-01-04 15:56:00,103.621,103.633,103.61,103.625,373500006.0
2005-01-04 15:57:00,103.62,103.627,103.602,103.602,64400000.0
2005-01-04 15:58:00,103.595,103.599,103.553,103.567,256100002.0
2005-01-04 15:59:00,103.563,103.563,103.546,103.555,114799999.0
2005-01-04 16:00:00,103.589,103.603,103.576,103.598,265599998.0
2005-01-04 16:01:00,103.613,103.645,103.609,103.645,296000003.0
2005-01-04 16:02:00,103.672,103.708,103.672,103.703,157700000.0
2005-01-04 16:03:00,103.722,103.74,103.722,103.737,299299999.0
2005-01-04 16:04:00,103.716,103.716,103.673,103.673,248699996.0
2005-01-04 16:05:00,103.675,103.678,103.646,103.646,253499998.0
2005-01-04 16:06:00,103.64,103.64,103.62,103.634,173499997.0
2005-01-04 16:07:00,103.623,103.707,103.622,103.707,83499999.0
2005-01-04 16:08:00,103.725,103.73,103.665,103.669,348599995.0
2005-01-04 16:09:00,103.678,103.678,103.622,103.622,282800005.0
2005-01-04 16:10:00,103.618,103.641,103.605,103.635,291300007.0
2005-01-04 16:11:00,103.652,103.692,103.651,103.683,133400002.0
2005-01-04 16:12:00,103.692,103.714,103.685,103.709,148200000.0
2005-01-04 16:13:00,103.705,103.705,103.662,103.662,117500000.0
2005-01-04 16:14:00,103.663,103.664,103.653,103.659,132199998.0
2005-01-04 16:15:00,103.659,103.67,103.65,103.67,178199998.0
2005-01-04 16:16:00,103.685,103.705,103.68,103.68,213700000.0
2005-01-04 16:17:00,103.676,103.677,103.663,103.663,252200005.0
2005-01-04 16:18:00,103.657,103.657,103.651,103.656,212000002.0
2005-01-04 16:19:00,103.671,103.671,103.617,103.617,453699998.0
2005-01-04 16:20:00,103.624,103.624,103.581,103.604,287700000.0
2005-01-04 16:21:00,103.61,103.61,103.575,103.576,210300004.0
2005-01-04 16:22:00,103.582,103.59,103.527,103.579,352400007.0
2005-01-04 16:23:00,103.596,103.609,103.591,103.607,248799993.0
2005-01-04 16:24:00,103.615,103.636,103.611,103.631,260099999.0
2005-01-04 16:25:00,103.65,103.65,103.64,103.64,51499998.0
2005-01-04 16:26:00,103.623,103.633,103.623,103.627,292700002.0
2005-01-04 16:27:00,103.631,103.643,103.625,103.639,183899999.0
2005-01-04 16:28:00,103.665,103.672,103.61,103.61,242999998.0
2005-01-04 16:29:00,103.655,103.667,103.647,103.657,377299996.0
2005-01-04 16:30:00,103.65,103.665,103.649,103.653,133200000.0
2005-01-04 16:31:00,103.664,103.67,103.655,103.667,119899999.0
2005-01-04 16:32:00,103.666,103.68,103.651,103.651,182000002.0
2005-01-04 16:33:00,103.65,103.651,103.627,103.627,242100000.0
2005-01-04 16:34:00,103.635,103.647,103.626,103.645,178300000.0
2005-01-04 16:35:00,103.658,103.66,103.638,103.648,186500003.0
2005-01-04 16:36:00,103.667,103.671,103.66,103.666,268700003.0
2005-01-04 16:37:00,103.675,103.696,103.675,103.692,300000003.0
2005-01-04 16:38:00,103.698,103.698,103.688,103.689,221099995.0
2005-01-04 16:39:00,103.69,103.69,103.659,103.678,370199994.0
2005-01-04 16:40:00,103.684,103.684,103.672,103.679,153500001.0
2005-01-04 16:41:00,103.7,103.7,103.673,103.682,205599998.0
2005-01-04 16:42:00,103.664,103.664,103.644,103.644,13200000.0
2005-01-04 16:43:00,103.633,103.633,103.616,103.618,174300001.0
2005-01-04 16:44:00,103.622,103.622,103.594,103.594,46299999.0
2005-01-04 16:45:00,103.62,103.62,103.586,103.592,292200001.0
2005-01-04 16:46:00,103.607,103.628,103.605,103.628,261700008.0
2005-01-04 16:47:00,103.628,103.628,103.593,103.621,134600000.0
2005-01-04 16:48:00,103.622,103.638,103.622,103.631,274900006.0
2005-01-04 16:49:00,103.637,103.651,103.628,103.645,145599999.0
2005-01-04 16:50:00,103.66,103.66,103.644,103.644,241399999.0
2005-01-04 16:51:00,103.655,103.663,103.638,103.655,264999998.0
2005-01-04 16:52:00,103.645,103.656,103.641,103.648,212699995.0
2005-01-04 16:53:00,103.632,103.634,103.601,103.617,121899998.0
2005-01-04 16:54:00,103.637,103.637,103.606,103.612,145600001.0
2005-01-04 16:55:00,103.625,103.641,103.623,103.639,290399997.0
2005-01-04 16:56:00,103.65,103.659,103.647,103.647,314599994.0
2005-01-04 16:57:00,103.642,103.686,103.642,103.676,152499999.0
2005-01-04 16:58:00,103.7,103.703,103.688,103.689,323600001.0
2005-01-04 16:59:00,103.697,103.705,103.69,103.705,179500000.0
2005-01-04 17:00:00,103.733,103.751,103.721,103.721,263099998.0
2005-01-04 17:01:00,103.7,103.756,103.669,103.741,328300001.0
2005-01-04 17:02:00,103.767,103.784,103.763,103.784,281500004.0
2005-01-04 17:03:00,103.802,103.809,103.77,103.77,142100000.0
2005-01-04 17:04:00,103.774,103.781,103.765,103.767,338899999.0
2005-01-04 17:05:00,103.764,103.764,103.739,103.739,115499998.0
2005-01-04 17:06:00,103.739,103.75,103.73,103.73,149800001.0
2005-01-04 17:07:00,103.732,103.74,103.708,103.708,110100003.0
2005-01-04 17:08:00,103.747,103.77,103.747,103.761,299599999.0
2005-01-04 17:09:00,103.764,103.774,103.743,103.743,135300002.0
2005-01-04 17:10:00,103.751,103.775,103.74,103.77,305499999.0
2005-01-04 17:11:00,103.777,103.788,103.761,103.761,181799996.0
2005-01-04 17:12:00,103.754,103.754,103.717,103.733,228099998.0
2005-01-04 17:13:00,103.742,103.769,103.736,103.765,273700000.0
2005-01-04 17:14:00,103.756,103.756,103.724,103.727,196900004.0
2005-01-04 17:15:00,103.735,103.747,103.735,103.747,229399999.0
2005-01-04 17:16:00,103.755,103.763,103.754,103.76,148200002.0
2005-01-04 17:17:00,103.768,103.816,103.761,103.809,191900000.0
2005-01-04 17:18:00,103.827,103.862,103.827,103.862,319000004.0
2005-01-04 17:19:00,103.872,103.915,103.872,103.91,222399997.0
2005-01-04 17:20:00,103.932,103.96,103.932,103.951,239500005.0
2005-01-04 17:21:00,103.959,103.964,103.9,103.9,241500005.0
2005-01-04 17:22:00,103.92,103.934,103.88,103.934,220900001.0
2005-01-04 17:23:00,103.94,103.94,103.897,103.897,231300005.0
2005-01-04 17:24:00,103.935,103.976,103.93,103.973,226799998.0
2005-01-04 17:25:00,103.986,104.026,103.976,104.015,244400005.0
2005-01-04 17:26:00,104.007,104.007,103.952,103.952,229000002.0
2005-01-04 17:27:00,103.958,103.959,103.905,103.905,264099997.0
2005-01-04 17:28:00,103.923,103.936,103.904,103.913,209000000.0
2005-01-04 17:29:00,103.914,103.93,103.904,103.905,259400005.0
2005-01-04 17:30:00,103.922,103.96,103.921,103.943,215700002.0
2005-01-04 17:31:00,103.936,103.936,103.906,103.906,126000001.0
2005-01-04 17:32:00,103.921,103.921,103.908,103.92,342499995.0
2005-01-04 17:33:00,103.915,103.925,103.899,103.905,213899996.0
2005-01-04 17:34:00,103.883,103.883,103.863,103.863,17600000.0
2005-01-04 17:35:00,103.837,103.837,103.803,103.814,272699993.0
2005-01-04 17:36:00,103.837,103.85,103.827,103.85,376300003.0
2005-01-04 17:37:00,103.86,103.868,103.853,103.864,352900000.0
2005-01-04 17:38:00,103.86,103.86,103.823,103.833,100400000.0
2005-01-04 17:39:00,103.837,103.857,103.837,103.856,119800000.0
2005-01-04 17:40:00,103.862,103.863,103.859,103.86,117300002.0
2005-01-04 17:41:00,103.863,103.885,103.853,103.853,391799998.0
2005-01-04 17:42:00,103.865,103.885,103.861,103.87,111500001.0
2005-01-04 17:43:00,103.86,103.86,103.835,103.835,190599998.0
2005-01-04 17:44:00,103.853,103.859,103.845,103.856,284099999.0
2005-01-04 17:45:00,103.868,103.874,103.849,103.859,284299995.0
2005-01-04 17:46:00,103.866,103.884,103.854,103.872,205900003.0
2005-01-04 17:47:00,103.892,103.923,103.867,103.923,232299996.0
2005-01-04 17:48:00,103.953,103.954,103.925,103.925,75500000.0
2005-01-04 17:49:00,103.927,103.98,103.927,103.972,298400003.0
2005-01-04 17:50:00,103.979,103.979,103.899,103.936,212700001.0
2005-01-04 17:51:00,103.947,103.963,103.942,103.951,321900000.0
2005-01-04 17:52:00,103.988,104.097,103.988,104.097,219700004.0
2005-01-04 17:53:00,104.094,104.149,104.093,104.149,253000003.0
2005-01-04 17:54:00,104.182,104.202,104.179,104.202,247899999.0
2005-01-04 17:55:00,104.23,104.244,104.193,104.226,253399996.0
2005-01-04 17:56:00,104.252,104.356,104.252,104.352,164600004.0
2005-01-04 17:57:00,104.366,104.366,104.343,104.363,289000000.0
2005-01-04 17:58:00,104.359,104.384,104.357,104.384,121600003.0
2005-01-04 17:59:00,104.388,104.389,104.339,104.344,276099999.0
2005-01-04 18:00:00,104.349,104.36,104.304,104.304,231700000.0
2005-01-04 18:01:00,104.295,104.342,104.286,104.331,2113499988.0
2005-01-04 18:02:00,104.23,104.23,104.22,104.23,1791600001.0
2005-01-04 18:03:00,104.23,104.24,104.23,104.24,1791600001.0
2005-01-04 18:04:00,104.23,104.25,104.2,104.24,1791600001.0
2005-01-04 18:05:00,104.24,104.28,104.24,104.28,1791600001.0
2005-01-04 18:06:00,104.28,104.3,104.26,104.26,1791600001.0
2005-01-04 18:07:00,104.27,104.28,104.23,104.27,1791600001.0
2005-01-04 18:08:00,104.25,104.3,104.25,104.3,1791600001.0
2005-01-04 18:09:00,104.3,104.3,104.29,104.29,1791600001.0
2005-01-04 18:10:00,104.28,104.28,104.27,104.27,1791600001.0
2005-01-04 18:11:00,104.309,104.337,104.281,104.329,1791600001.0
2005-01-04 18:12:00,104.336,104.336,104.308,104.309,2115600006.0
2005-01-04 18:13:00,104.26,104.26,104.25,104.25,1926700000.0
2005-01-04 18:14:00,104.25,104.26,104.25,104.25,1926700000.0
2005-01-04 18:15:00,104.25,104.26,104.25,104.25,1926700000.0
2005-01-04 18:16:00,104.26,104.32,104.25,104.31,1926700000.0
2005-01-04 18:17:00,104.172,104.183,104.157,104.183,1926700000.0
2005-01-04 18:18:00,104.19,104.19,104.15,104.154,2038799999.0
2005-01-04 18:19:00,104.28,104.28,104.25,104.25,1791399991.0
2005-01-04 18:20:00,104.25,104.27,104.24,104.24,1791399991.0
2005-01-04 18:21:00,104.23,104.24,104.23,104.23,1791399991.0
2005-01-04 18:22:00,104.24,104.24,104.23,104.23,1791399991.0
2005-01-04 18:23:00,104.23,104.23,104.22,104.22,1791399991.0
2005-01-04 18:24:00,104.21,104.23,104.21,104.22,1791399991.0
2005-01-04 18:25:00,104.21,104.21,104.17,104.2,1791399991.0
2005-01-04 18:26:00,104.19,104.2,104.16,104.19,1791399991.0
2005-01-04 18:27:00,104.2,104.21,104.17,104.17,1791399991.0
2005-01-04 18:28:00,104.18,104.2,104.17,104.18,1791399991.0
2005-01-04 18:29:00,104.17,104.2,104.17,104.18,1791399991.0
2005-01-04 18:30:00,104.358,104.369,104.348,104.354,1791399991.0
2005-01-04 18:31:00,104.2,104.2,104.16,104.17,1943299987.0
2005-01-04 18:32:00,104.15,104.17,104.15,104.17,1943299987.0
2005-01-04 18:33:00,104.17,104.18,104.17,104.17,1943299987.0
2005-01-04 18:34:00,104.18,104.18,104.16,104.18,1943299987.0
2005-01-04 18:35:00,104.17,104.18,104.17,104.18,1943299987.0
2005-01-04 18:36:00,104.356,104.36,104.347,104.353,1943299987.0
2005-01-04 18:37:00,104.362,104.368,104.358,104.358,1174600004.0
2005-01-04 18:38:00,104.346,104.358,104.345,104.358,1183600005.0
2005-01-04 18:39:00,104.359,104.359,104.344,104.347,708700000.0
2005-01-04 18:40:00,104.328,104.344,104.32,104.32,1706400003.0
2005-01-04 18:41:00,104.339,104.373,104.325,104.348,1508899991.0
2005-01-04 18:42:00,104.341,104.355,104.322,104.322,2007600003.0
2005-01-04 18:43:00,104.318,104.336,104.31,104.336,923500001.0
2005-01-04 18:44:00,104.325,104.347,104.321,104.336,897799989.0
2005-01-04 18:45:00,104.324,104.334,104.297,104.311,1655800002.0
2005-01-04 18:46:00,104.308,104.309,104.291,104.291,1814300005.0
2005-01-04 18:47:00,104.29,104.293,104.278,104.28,498899991.0
2005-01-04 18:48:00,104.278,104.294,104.238,104.261,822500002.0
2005-01-04 18:49:00,104.263,104.263,104.234,104.234,1082899998.0
2005-01-04 18:50:00,104.243,104.252,104.233,104.239,2094700001.0
2005-01-04 18:51:00,104.254,104.255,104.235,104.252,1622200003.0
2005-01-04 18:52:00,104.249,104.249,104.233,104.233,1992999989.0
2005-01-04 18:53:00,104.262,104.294,104.251,104.265,1303200000.0
2005-01-04 18:54:00,104.289,104.303,104.277,104.293,1700700006.0
2005-01-04 18:55:00,104.29,104.319,104.279,104.308,1854699999.0
2005-01-04 18:56:00,104.308,104.323,104.296,104.307,188599997.0
2005-01-04 18:57:00,104.303,104.307,104.278,104.278,827700008.0
2005-01-04 18:58:00,104.283,104.285,104.27,104.27,1387499990.0
2005-01-04 18:59:00,104.272,104.272,104.235,104.258,1689100005.0
2005-01-04 19:00:00,104.256,104.267,104.196,104.196,901999999.0
2005-01-04 19:01:00,104.211,104.214,104.198,104.211,485100000.0
2005-01-04 19:02:00,104.222,104.222,104.196,104.214,838800001.0
2005-01-04 19:03:00,104.221,104.223,104.206,104.216,1571200001.0
2005-01-04 19:04:00,104.216,104.229,104.186,104.229,830699997.0
2005-01-04 19:05:00,104.247,104.259,104.225,104.259,452799999.0
2005-01-04 19:06:00,104.265,104.279,104.245,104.245,1025800007.0
2005-01-04 19:07:00,104.266,104.266,104.218,104.236,1730299999.0
2005-01-04 19:08:00,104.262,104.284,104.236,104.275,1659700024.0
2005-01-04 19:09:00,104.282,104.291,104.262,104.262,724600000.0
2005-01-04 19:10:00,104.267,104.277,104.257,104.277,736499995.0
2005-01-04 19:11:00,104.247,104.257,104.235,104.235,754900007.0
2005-01-04 19:12:00,104.245,104.25,104.237,104.25,1004500005.0
2005-01-04 19:13:00,104.245,104.245,104.229,104.229,641899998.0
2005-01-04 19:14:00,104.238,104.249,104.231,104.245,632100007.0
2005-01-04 19:15:00,104.231,104.257,104.231,104.231,1961999985.0
2005-01-04 19:16:00,104.248,104.288,104.245,104.283,946599993.0
2005-01-04 19:17:00,104.3,104.32,104.276,104.287,1198299989.0
2005-01-04 19:18:00,104.276,104.277,104.266,104.266,1131600011.0
2005-01-04 19:19:00,104.268,104.268,104.235,104.235,1550399993.0
2005-01-04 19:20:00,104.239,104.248,104.236,104.24,727800000.0
2005-01-04 19:21:00,104.231,104.245,104.223,104.227,848000006.0
2005-01-04 19:22:00,104.227,104.231,104.224,104.225,594400000.0
2005-01-04 19:23:00,104.26,104.27,104.25,104.26,1763999999.0
2005-01-04 19:24:00,104.215,104.225,104.194,104.208,1763999999.0
2005-01-04 19:25:00,104.21,104.21,104.164,104.182,1533600003.0
2005-01-04 19:26:00,104.21,104.21,104.18,104.18,1657299993.0
2005-01-04 19:27:00,104.2,104.2,104.171,104.185,1657299993.0
2005-01-04 19:28:00,104.159,104.189,104.159,104.163,1127700003.0
2005-01-04 19:29:00,104.176,104.189,104.167,104.185,509499997.0
2005-01-04 19:30:00,104.17,104.174,104.164,104.165,808600009.0
2005-01-04 19:31:00,104.182,104.187,104.139,104.139,1578999987.0
2005-01-04 19:32:00,104.15,104.153,104.139,104.152,1521799991.0
2005-01-04 19:33:00,104.157,104.165,104.154,104.165,1092299996.0
2005-01-04 19:34:00,104.163,104.18,104.123,104.18,1323599995.0
2005-01-04 19:35:00,104.162,104.162,104.14,104.155,1095800009.0
2005-01-04 19:36:00,104.15,104.205,104.15,104.162,539599992.0
2005-01-04 19:37:00,104.153,104.153,104.132,104.145,325800001.0
2005-01-04 19:38:00,104.153,104.169,104.142,104.15,995000007.0
2005-01-04 19:39:00,104.162,104.193,104.155,104.185,987300003.0
2005-01-04 19:40:00,104.198,104.228,104.198,104.205,1030499992.0
2005-01-04 19:41:00,104.207,104.213,104.184,104.199,1501599992.0
2005-01-04 19:42:00,104.198,104.21,104.198,104.209,661500002.0
2005-01-04 19:43:00,104.22,104.243,104.211,104.211,517999993.0
2005-01-04 19:44:00,104.225,104.24,104.212,104.233,695399996.0
2005-01-04 19:45:00,104.209,104.258,104.209,104.243,712300003.0
2005-01-04 19:46:00,104.253,104.253,104.218,104.223,916100001.0
2005-01-04 19:47:00,104.229,104.233,104.193,104.232,606800005.0
2005-01-04 19:48:00,104.24,104.257,104.218,104.23,1782600003.0
2005-01-04 19:49:00,104.238,104.248,104.217,104.231,747700002.0
2005-01-04 19:50:00,104.244,104.244,104.217,104.227,930799995.0
2005-01-04 19:51:00,104.237,104.259,104.223,104.235,818400005.0
2005-01-04 19:52:00,104.243,104.255,104.204,104.238,695700004.0
2005-01-04 19:53:00,104.264,104.264,104.248,104.255,1086499993.0
2005-01-04 19:54:00,104.253,104.261,104.235,104.252,1524299996.0
2005-01-04 19:55:00,104.261,104.289,104.255,104.275,599800000.0
2005-01-04 19:56:00,104.284,104.291,104.268,104.268,691300001.0
2005-01-04 19:57:00,104.261,104.277,104.239,104.264,604300000.0
2005-01-04 19:58:00,104.263,104.263,104.247,104.252,1141499990.0
2005-01-04 19:59:00,104.252,104.252,104.237,104.237,843000010.0
2005-01-04 20:00:00,104.238,104.24,104.227,104.229,381799999.0
2005-01-04 20:01:00,104.237,104.245,104.233,104.245,510500002.0
2005-01-04 20:02:00,104.243,104.27,104.234,104.247,1353100005.0
2005-01-04 20:03:00,104.247,104.259,104.236,104.245,605699995.0
2005-01-04 20:04:00,104.241,104.253,104.229,104.253,716100001.0
2005-01-04 20:05:00,104.232,104.259,104.232,104.253,929899986.0
2005-01-04 20:06:00,104.26,104.282,104.247,104.272,1543200005.0
2005-01-04 20:07:00,104.269,104.288,104.256,104.275,745499998.0
2005-01-04 20:08:00,104.266,104.271,104.24,104.271,1011300006.0
2005-01-04 20:09:00,104.257,104.269,104.242,104.242,961600003.0
2005-01-04 20:10:00,104.237,104.261,104.237,104.25,929899986.0
2005-01-04 20:11:00,104.36,104.36,104.33,104.36,1019299993.0
2005-01-04 20:12:00,104.36,104.36,104.33,104.34,1019299993.0
2005-01-04 20:13:00,104.257,104.274,104.237,104.237,1019299993.0
2005-01-04 20:14:00,104.265,104.278,104.242,104.256,897600006.0
2005-01-04 20:15:00,104.255,104.259,104.233,104.241,1426100004.0
2005-01-04 20:16:00,104.238,104.254,104.217,104.235,1091600001.0
2005-01-04 20:17:00,104.252,104.252,104.235,104.235,1093799996.0
2005-01-04 20:18:00,104.251,104.261,104.249,104.249,147400001.0
2005-01-04 20:19:00,104.247,104.254,104.244,104.247,976100004.0
2005-01-04 20:20:00,104.25,104.271,104.247,104.247,1013499996.0
2005-01-04 20:21:00,104.243,104.25,104.225,104.238,1351599996.0
2005-01-04 20:22:00,104.25,104.259,104.236,104.253,946399995.0
2005-01-04 20:23:00,104.245,104.255,104.218,104.255,1008899994.0
2005-01-04 20:24:00,104.253,104.253,104.227,104.227,946699996.0
2005-01-04 20:25:00,104.231,104.231,104.152,104.19,951900002.0
2005-01-04 20:26:00,104.196,104.196,104.169,104.169,892299991.0
2005-01-04 20:27:00,104.171,104.178,104.146,104.158,1396900001.0
2005-01-04 20:28:00,104.32,104.33,104.31,104.33,2028599994.0
2005-01-04 20:29:00,104.33,104.35,104.33,104.34,2028599994.0
2005-01-04 20:30:00,104.37,104.42,104.37,104.42,2028599994.0
2005-01-04 20:31:00,104.41,104.42,104.39,104.39,2028599994.0
2005-01-04 20:32:00,104.202,104.202,104.187,104.188,2028599994.0
2005-01-04 20:33:00,104.182,104.182,104.147,104.147,571800000.0
2005-01-04 20:34:00,104.173,104.173,104.158,104.173,337099996.0
2005-01-04 20:35:00,104.176,104.191,104.169,104.191,811200011.0
2005-01-04 20:36:00,104.192,104.192,104.17,104.185,446099996.0
2005-01-04 20:37:00,104.192,104.192,104.171,104.191,378599993.0
2005-01-04 20:38:00,104.192,104.192,104.169,104.169,1188499997.0
2005-01-04 20:39:00,104.173,104.181,104.15,104.175,795200003.0
2005-01-04 20:40:00,104.54,104.58,104.54,104.57,1327300001.0
2005-01-04 20:41:00,104.147,104.169,104.129,104.137,1327300001.0
2005-01-04 20:42:00,104.142,104.17,104.142,104.15,1252399990.0
2005-01-04 20:43:00,104.178,104.181,104.156,104.165,1415900007.0
2005-01-04 20:44:00,104.169,104.198,104.169,104.185,1392900003.0
2005-01-04 20:45:00,104.195,104.197,104.179,104.197,1378599992.0
2005-01-04 20:46:00,104.183,104.193,104.155,104.158,1342099995.0
2005-01-04 20:47:00,104.183,104.188,104.15,104.182,1966200001.0
2005-01-04 20:48:00,104.183,104.198,104.165,104.192,1158300013.0
2005-01-04 20:49:00,104.21,104.216,104.199,104.208,1270399996.0
2005-01-04 20:50:00,104.193,104.234,104.193,104.218,1726100021.0
2005-01-04 20:51:00,104.228,104.228,104.218,104.225,558900000.0
2005-01-04 20:52:00,104.221,104.221,104.208,104.221,91300000.0
2005-01-04 20:53:00,104.205,104.213,104.2,104.213,1139899988.0
2005-01-04 20:54:00,104.216,104.225,104.215,104.225,647300004.0
2005-01-04 20:55:00,104.233,104.233,104.19,104.2,1789899994.0
2005-01-04 20:56:00,104.204,104.211,104.189,104.189,537399996.0
2005-01-04 20:57:00,104.201,104.211,104.178,104.192,1564900005.0
2005-01-04 20:58:00,104.54,104.55,104.5,104.52,1045299998.0
2005-01-04 20:59:00,104.5,104.53,104.5,104.51,1045299998.0
2005-01-04 21:00:00,104.51,104.52,104.49,104.5,1045299998.0
2005-01-04 21:01:00,104.221,104.223,104.205,104.223,1045299998.0
2005-01-04 21:02:00,104.213,104.237,104.197,104.225,874599999.0
2005-01-04 21:03:00,104.241,104.269,104.241,104.258,965700000.0
2005-01-04 21:04:00,104.269,104.334,104.269,104.324,371100005.0
2005-01-04 21:05:00,104.321,104.325,104.283,104.323,593900004.0
2005-01-04 21:06:00,104.325,104.353,104.325,104.338,1038100009.0
2005-01-04 21:07:00,104.345,104.346,104.324,104.335,1518700007.0
2005-01-04 21:08:00,104.341,104.373,104.341,104.373,600199994.0
2005-01-04 21:09:00,104.366,104.366,104.338,104.356,430899991.0
2005-01-04 21:10:00,104.35,104.35,104.305,104.305,416099999.0
2005-01-04 21:11:00,104.332,104.332,104.309,104.332,107200001.0
2005-01-04 21:12:00,104.337,104.337,104.314,104.318,429500001.0
2005-01-04 21:13:00,104.324,104.344,104.306,104.31,783199994.0
2005-01-04 21:14:00,104.33,104.36,104.325,104.356,1817600010.0
2005-01-04 21:15:00,104.365,104.366,104.348,104.36,1643300007.0
2005-01-04 21:16:00,104.354,104.372,104.337,104.348,1168800006.0
2005-01-04 21:17:00,104.349,104.349,104.32,104.32,1650899994.0
2005-01-04 21:18:00,104.353,104.365,104.343,104.365,1019099991.0
2005-01-04 21:19:00,104.36,104.378,104.349,104.357,1121999996.0
2005-01-04 21:20:00,104.363,104.363,104.345,104.348,1235400000.0
2005-01-04 21:21:00,104.35,104.35,104.329,104.339,1239300002.0
2005-01-04 21:22:00,104.333,104.342,104.33,104.341,1942799994.0
2005-01-04 21:23:00,104.338,104.338,104.318,104.318,799299997.0
2005-01-04 21:24:00,104.332,104.332,104.312,104.318,1678899995.0
2005-01-04 21:25:00,104.323,104.327,104.302,104.31,1547100007.0
2005-01-04 21:26:00,104.32,104.327,104.294,104.305,902799992.0
2005-01-04 21:27:00,104.316,104.316,104.297,104.305,710200000.0
2005-01-04 21:28:00,104.316,104.326,104.289,104.322,400300005.0
2005-01-04 21:29:00,104.326,104.364,104.298,104.334,931999988.0
2005-01-04 21:30:00,104.325,104.401,104.325,104.395,798300002.0
2005-01-04 21:31:00,104.372,104.4,104.371,104.39,179700001.0
2005-01-04 21:32:00,104.384,104.393,104.378,104.393,625600004.0
2005-01-04 21:33:00,104.383,104.407,104.381,104.395,404200001.0
2005-01-04 21:34:00,104.41,104.439,104.377,104.42,550299997.0
2005-01-04 21:35:00,104.443,104.487,104.439,104.486,280200007.0
2005-01-04 21:36:00,104.496,104.524,104.491,104.491,541400008.0
2005-01-04 21:37:00,104.487,104.493,104.452,104.452,303099999.0
2005-01-04 21:38:00,104.478,104.486,104.464,104.486,277300009.0
2005-01-04 21:39:00,104.503,104.522,104.488,104.513,685200008.0
2005-01-04 21:40:00,104.513,104.557,104.513,104.545,817200001.0
2005-01-04 21:41:00,104.563,104.584,104.553,104.569,604300003.0
2005-01-04 21:42:00,104.589,104.76,104.589,104.734,926499990.0
2005-01-04 21:43:00,104.757,104.759,104.725,104.757,434800002.0
2005-01-04 21:44:00,104.767,104.782,104.716,104.72,1339300006.0
2005-01-04 21:45:00,104.711,104.735,104.681,104.692,826800002.0
2005-01-04 21:46:00,104.682,104.706,104.67,104.67,781900003.0
2005-01-04 21:47:00,104.656,104.664,104.617,104.65,492800007.0
2005-01-04 21:48:00,104.647,104.649,104.628,104.635,863600000.0
2005-01-04 21:49:00,104.649,104.672,104.644,104.663,526300000.0
2005-01-04 21:50:00,104.675,104.675,104.653,104.654,134499999.0
2005-01-04 21:51:00,104.637,104.651,104.619,104.619,468700000.0
2005-01-04 21:52:00,104.648,104.65,104.612,104.612,204300000.0
2005-01-04 21:53:00,104.599,104.599,104.548,104.565,626200013.0
2005-01-04 21:54:00,104.574,104.599,104.568,104.568,754600009.0
2005-01-04 21:55:00,104.579,104.579,104.547,104.547,244800005.0
2005-01-04 21:56:00,104.56,104.56,104.504,104.507,517299997.0
2005-01-04 21:57:00,104.517,104.533,104.504,104.529,330099998.0
2005-01-04 21:58:00,104.53,104.531,104.495,104.5,359599997.0
2005-01-04 21:59:00,104.504,104.528,104.487,104.492,546899998.0
2005-01-04 22:00:00,104.496,104.496,104.465,104.48,1021800002.0
2005-01-04 22:01:00,104.48,104.49,104.474,104.484,1078600006.0
2005-01-04 22:02:00,104.488,104.49,104.478,104.482,636800007.0
2005-01-04 22:03:00,104.5,104.503,104.482,104.482,501500005.0
2005-01-04 22:04:00,104.493,104.533,104.492,104.52,936900005.0
2005-01-04 22:05:00,104.536,104.536,104.518,104.525,216899999.0
2005-01-04 22:06:00,104.527,104.54,104.527,104.535,115000000.0
2005-01-04 22:07:00,104.539,104.539,104.525,104.536,329900008.0
2005-01-04 22:08:00,104.522,104.528,104.506,104.506,347599993.0
2005-01-04 22:09:00,104.514,104.53,104.507,104.507,302000002.0
2005-01-04 22:10:00,104.53,104.55,104.522,104.55,235099997.0
2005-01-04 22:11:00,104.557,104.621,104.544,104.621,463099996.0
2005-01-04 22:12:00,104.615,104.618,104.574,104.618,296000000.0
2005-01-04 22:13:00,104.62,104.637,104.62,104.631,519000000.0
2005-01-04 22:14:00,104.628,104.629,104.612,104.615,289400000.0
2005-01-04 22:15:00,104.638,104.638,104.614,104.623,375899999.0
2005-01-04 22:16:00,104.615,104.629,104.6,104.6,745499991.0
2005-01-04 22:17:00,104.603,104.603,104.547,104.547,306800005.0
2005-01-04 22:18:00,104.563,104.59,104.557,104.59,388399999.0
2005-01-04 22:19:00,104.598,104.612,104.591,104.612,376700000.0
2005-01-04 22:20:00,104.6,104.6,104.588,104.592,156200005.0
2005-01-04 22:21:00,104.597,104.6,104.592,104.597,276599996.0
2005-01-04 22:22:00,104.593,104.604,104.552,104.604,284099999.0
2005-01-04 22:23:00,104.611,104.617,104.6,104.602,363900004.0
2005-01-04 22:24:00,104.612,104.614,104.592,104.593,238300000.0
2005-01-04 22:25:00,104.607,104.608,104.597,104.605,184799997.0
2005-01-04 22:26:00,104.602,104.616,104.583,104.583,130700001.0
2005-01-04 22:27:00,104.604,104.618,104.56,104.618,851899997.0
2005-01-04 22:28:00,104.612,104.621,104.599,104.613,334399994.0
2005-01-04 22:29:00,104.603,104.614,104.603,104.609,62900000.0
2005-01-04 22:30:00,104.623,104.641,104.623,104.636,317299988.0
2005-01-04 22:31:00,104.654,104.659,104.629,104.641,140799998.0
2005-01-04 22:32:00,104.658,104.658,104.637,104.643,265600000.0
2005-01-04 22:33:00,104.658,104.661,104.655,104.66,825199999.0
2005-01-04 22:34:00,104.657,104.687,104.657,104.684,975499993.0
2005-01-04 22:35:00,104.672,104.672,104.644,104.644,398899999.0
2005-01-04 22:36:00,104.653,104.665,104.644,104.665,777999995.0
2005-01-04 22:37:00,104.671,104.685,104.66,104.673,246699998.0
2005-01-04 22:38:00,104.67,104.67,104.648,104.648,186999999.0
2005-01-04 22:39:00,104.657,104.663,104.648,104.652,273000000.0
2005-01-04 22:40:00,104.649,104.659,104.646,104.652,876800010.0
2005-01-04 22:41:00,104.656,104.662,104.65,104.656,321400004.0
2005-01-04 22:42:00,104.663,104.665,104.656,104.659,279599998.0
2005-01-04 22:43:00,104.663,104.682,104.659,104.659,408100000.0
2005-01-04 22:44:00,104.66,104.671,104.655,104.655,199700003.0
2005-01-04 22:45:00,104.658,104.658,104.626,104.645,445699999.0
2005-01-04 22:46:00,104.656,104.656,104.636,104.636,408199994.0
2005-01-04 22:47:00,104.652,104.652,104.619,104.619,181299998.0
2005-01-04 22:48:00,104.628,104.628,104.602,104.602,395599996.0
2005-01-04 22:49:00,104.61,104.613,104.598,104.611,318800001.0
2005-01-04 22:50:00,104.588,104.607,104.565,104.594,525300004.0
2005-01-04 22:51:00,104.608,104.623,104.607,104.615,229399999.0
2005-01-04 22:52:00,104.637,104.64,104.61,104.61,132000000.0
2005-01-04 22:53:00,104.624,104.647,104.617,104.621,433100003.0
2005-01-04 22:54:00,104.618,104.629,104.615,104.621,174699997.0
2005-01-04 22:55:00,104.634,104.634,104.612,104.631,291000007.0
2005-01-04 22:56:00,104.637,104.657,104.635,104.637,238200000.0
2005-01-04 22:57:00,104.647,104.663,104.647,104.654,487800004.0
2005-01-04 22:58:00,104.64,104.64,104.607,104.637,133300002.0
2005-01-04 22:59:00,104.626,104.636,104.602,104.602,388899993.0
2005-01-04 23:00:00,104.604,104.622,104.603,104.603,232600005.0
2005-01-04 23:01:00,104.593,104.609,104.583,104.6,392299995.0
2005-01-04 23:02:00,104.62,104.62,104.607,104.617,215500002.0
2005-01-04 23:03:00,104.618,104.62,104.593,104.593,182299998.0
2005-01-04 23:04:00,104.605,104.61,104.591,104.593,65400001.0
2005-01-04 23:05:00,104.6,104.607,104.595,104.602,289700005.0
2005-01-04 23:06:00,104.616,104.619,104.577,104.6,304200004.0
2005-01-04 23:07:00,104.596,104.596,104.58,104.594,227199993.0
2005-01-04 23:08:00,104.585,104.598,104.579,104.579,425300008.0
2005-01-04 23:09:00,104.629,104.629,104.596,104.596,44500000.0
2005-01-04 23:10:00,104.587,104.6,104.576,104.588,225400003.0
2005-01-04 23:11:00,104.605,104.605,104.6,104.6,269699997.0
2005-01-04 23:12:00,104.6,104.621,104.594,104.594,157599998.0
2005-01-04 23:13:00,104.6,104.607,104.589,104.595,360499996.0
2005-01-04 23:14:00,104.614,104.623,104.61,104.613,326500006.0
2005-01-04 23:15:00,104.612,104.616,104.605,104.614,298200003.0
2005-01-04 23:16:00,104.614,104.618,104.602,104.602,201699996.0
2005-01-04 23:17:00,104.588,104.588,104.555,104.555,301900004.0
2005-01-04 23:18:00,104.573,104.594,104.566,104.566,174700002.0
2005-01-04 23:19:00,104.573,104.587,104.573,104.587,140400002.0
2005-01-04 23:20:00,104.607,104.619,104.598,104.598,325999999.0
2005-01-04 23:21:00,104.6,104.611,104.594,104.597,232600001.0
2005-01-04 23:22:00,104.61,104.615,104.59,104.614,256000007.0
2005-01-04 23:23:00,104.613,104.621,104.605,104.61,291699993.0
2005-01-04 23:24:00,104.608,104.608,104.593,104.598,194700001.0
2005-01-04 23:25:00,104.608,104.609,104.577,104.586,144699999.0
2005-01-04 23:26:00,104.59,104.598,104.575,104.585,335400000.0
2005-01-04 23:27:00,104.586,104.59,104.564,104.59,259799996.0
2005-01-04 23:28:00,104.586,104.586,104.578,104.58,146600002.0
2005-01-04 23:29:00,104.577,104.596,104.577,104.596,126300000.0
2005-01-04 23:30:00,104.585,104.588,104.583,104.586,217500001.0
2005-01-04 23:31:00,104.57,104.585,104.57,104.585,317500004.0
2005-01-04 23:32:00,104.571,104.587,104.569,104.586,234399994.0
2005-01-04 23:33:00,104.592,104.592,104.579,104.587,82000000.0
2005-01-04 23:34:00,104.597,104.602,104.588,104.588,238600000.0
2005-01-04 23:35:00,104.603,104.609,104.598,104.598,199599996.0
2005-01-04 23:36:00,104.605,104.605,104.564,104.605,196500002.0
2005-01-04 23:37:00,104.61,104.613,104.602,104.613,244300003.0
2005-01-04 23:38:00,104.608,104.608,104.593,104.593,208800002.0
2005-01-04 23:39:00,104.602,104.602,104.584,104.594,174400002.0
2005-01-04 23:40:00,104.602,104.621,104.601,104.601,283800002.0
2005-01-04 23:41:00,104.596,104.608,104.585,104.608,227700002.0
2005-01-04 23:42:00,104.603,104.605,104.591,104.601,215900006.0
2005-01-04 23:43:00,104.597,104.597,104.579,104.593,182199999.0
2005-01-04 23:44:00,104.594,104.608,104.575,104.575,147200001.0
2005-01-04 23:45:00,104.579,104.579,104.557,104.557,250600001.0
2005-01-04 23:46:00,104.561,104.561,104.524,104.524,328900004.0
2005-01-04 23:47:00,104.532,104.547,104.532,104.545,184300000.0
2005-01-04 23:48:00,104.548,104.556,104.53,104.53,197699999.0
2005-01-04 23:49:00,104.549,104.549,104.523,104.523,246800002.0
2005-01-04 23:50:00,104.555,104.563,104.555,104.563,200099995.0
2005-01-04 23:51:00,104.556,104.556,104.544,104.544,174000000.0
2005-01-04 23:52:00,104.58,104.58,104.55,104.55,245200008.0
2005-01-04 23:53:00,104.549,104.549,104.538,104.548,274999999.0
2005-01-04 23:54:00,104.548,104.548,104.528,104.528,152999998.0
2005-01-04 23:55:00,104.536,104.557,104.536,104.555,226500006.0
2005-01-04 23:56:00,104.571,104.571,104.528,104.546,187400000.0
2005-01-04 23:57:00,104.552,104.561,104.542,104.546,222600003.0
2005-01-04 23:58:00,104.558,104.56,104.527,104.527,114500001.0
2005-01-04 23:59:00,104.522,104.548,104.521,104.536,143500003.0
2005-01-05 00:00:00,104.545,104.558,104.538,104.538,123500004.0
2005-01-05 00:01:00,104.532,104.538,104.532,104.538,110700001.0
2005-01-05 00:02:00,104.535,104.555,104.531,104.548,258099996.0
2005-01-05 00:03:00,104.53,104.541,104.525,104.528,298800002.0
2005-01-05 00:04:00,104.507,104.516,104.497,104.515,420100001.0
2005-01-05 00:05:00,104.518,104.524,104.504,104.516,294399994.0
2005-01-05 00:06:00,104.514,104.527,104.505,104.527,161700004.0
2005-01-05 00:07:00,104.518,104.54,104.518,104.54,123599999.0
2005-01-05 00:08:00,104.538,104.538,104.513,104.515,64500001.0
2005-01-05 00:09:00,104.535,104.535,104.498,104.523,212599999.0
2005-01-05 00:10:00,104.53,104.537,104.523,104.537,85199998.0
2005-01-05 00:11:00,104.544,104.549,104.526,104.531,269000001.0
2005-01-05 00:12:00,104.525,104.527,104.512,104.52,159699999.0
2005-01-05 00:13:00,104.513,104.514,104.487,104.502,199600000.0
2005-01-05 00:14:00,104.51,104.51,104.482,104.495,273399994.0
2005-01-05 00:15:00,104.512,104.512,104.494,104.498,148699999.0
2005-01-05 00:16:00,104.496,104.499,104.467,104.469,319399998.0
2005-01-05 00:17:00,104.445,104.476,104.445,104.462,309199993.0
2005-01-05 00:18:00,104.479,104.496,104.479,104.483,176200000.0
2005-01-05 00:19:00,104.488,104.501,104.476,104.493,313699995.0
2005-01-05 00:20:00,104.486,104.491,104.471,104.491,273800004.0
2005-01-05 00:21:00,104.493,104.497,104.47,104.491,292400003.0
2005-01-05 00:22:00,104.503,104.507,104.486,104.507,262899996.0
2005-01-05 00:23:00,104.497,104.502,104.492,104.492,212400005.0
2005-01-05 00:24:00,104.496,104.511,104.494,104.495,118400001.0
2005-01-05 00:25:00,104.496,104.507,104.491,104.507,209199998.0
2005-01-05 00:26:00,104.5,104.505,104.481,104.486,315399995.0
2005-01-05 00:27:00,104.499,104.499,104.469,104.469,158600003.0
2005-01-05 00:28:00,104.498,104.498,104.487,104.49,34000000.0
2005-01-05 00:29:00,104.49,104.49,104.476,104.485,125900001.0
2005-01-05 00:30:00,104.491,104.491,104.459,104.459,149100002.0
2005-01-05 00:31:00,104.47,104.47,104.442,104.461,212899999.0
2005-01-05 00:32:00,104.46,104.47,104.452,104.47,184400000.0
2005-01-05 00:33:00,104.459,104.471,104.452,104.452,218600002.0
2005-01-05 00:34:00,104.45,104.45,104.44,104.44,85100003.0
2005-01-05 00:35:00,104.419,104.451,104.419,104.445,209400003.0
2005-01-05 00:36:00,104.438,104.44,104.428,104.428,137499999.0
2005-01-05 00:37:00,104.419,104.43,104.389,104.404,304899994.0
2005-01-05 00:38:00,104.419,104.419,104.396,104.396,297500001.0
2005-01-05 00:39:00,104.408,104.411,104.385,104.394,215499998.0
2005-01-05 00:40:00,104.4,104.4,104.379,104.388,133499998.0
2005-01-05 00:41:00,104.392,104.402,104.38,104.389,262700002.0
2005-01-05 00:42:00,104.383,104.389,104.373,104.382,396899998.0
2005-01-05 00:43:00,104.381,104.381,104.349,104.353,348000003.0
2005-01-05 00:44:00,104.366,104.375,104.352,104.352,266399999.0
2005-01-05 00:45:00,104.357,104.362,104.351,104.358,139600001.0
2005-01-05 00:46:00,104.357,104.358,104.326,104.326,172199999.0
2005-01-05 00:47:00,104.332,104.348,104.332,104.347,132700001.0
2005-01-05 00:48:00,104.347,104.382,104.345,104.382,315900003.0
2005-01-05 00:49:00,104.4,104.411,104.395,104.398,185400002.0
2005-01-05 00:50:00,104.392,104.402,104.392,104.395,178600004.0
2005-01-05 00:51:00,104.403,104.412,104.39,104.39,218599997.0
2005-01-05 00:52:00,104.406,104.414,104.387,104.389,358399995.0
2005-01-05 00:53:00,104.405,104.405,104.384,104.392,261399997.0
2005-01-05 00:54:00,104.408,104.455,104.408,104.451,101899998.0
2005-01-05 00:55:00,104.448,104.448,104.423,104.432,139099999.0
2005-01-05 00:56:00,104.445,104.454,104.425,104.435,277000004.0
2005-01-05 00:57:00,104.445,104.45,104.438,104.438,283099998.0
2005-01-05 00:58:00,104.445,104.445,104.426,104.431,205200006.0
2005-01-05 00:59:00,104.448,104.448,104.432,104.432,64199999.0
2005-01-05 01:00:00,104.43,104.442,104.417,104.433,282200007.0
2005-01-05 01:01:00,104.427,104.427,104.409,104.42,323199993.0
2005-01-05 01:02:00,104.427,104.427,104.414,104.418,211799994.0
2005-01-05 01:03:00,104.42,104.431,104.411,104.431,169600003.0
2005-01-05 01:04:00,104.428,104.428,104.398,104.424,209500003.0
2005-01-05 01:05:00,104.413,104.413,104.407,104.407,47899998.0
2005-01-05 01:06:00,104.39,104.398,104.383,104.396,293600000.0
2005-01-05 01:07:00,104.403,104.418,104.392,104.418,205100000.0
2005-01-05 01:08:00,104.404,104.416,104.398,104.398,274299998.0
2005-01-05 01:09:00,104.418,104.421,104.404,104.404,289199991.0
2005-01-05 01:10:00,104.389,104.411,104.389,104.408,234800002.0
2005-01-05 01:11:00,104.415,104.425,104.41,104.413,216400001.0
2005-01-05 01:12:00,104.415,104.415,104.39,104.399,78699999.0
2005-01-05 01:13:00,104.395,104.408,104.392,104.4,240899999.0
2005-01-05 01:14:00,104.407,104.407,104.395,104.395,49500000.0
2005-01-05 01:15:00,104.39,104.395,104.379,104.387,213399995.0
2005-01-05 01:16:00,104.387,104.387,104.376,104.384,317499996.0
2005-01-05 01:17:00,104.363,104.365,104.356,104.365,349100007.0
2005-01-05 01:18:00,104.36,104.362,104.349,104.362,149800004.0
2005-01-05 01:19:00,104.349,104.362,104.329,104.341,297500003.0
2005-01-05 01:20:00,104.358,104.358,104.322,104.335,312999995.0
2005-01-05 01:21:00,104.348,104.374,104.348,104.362,381099997.0
2005-01-05 01:22:00,104.357,104.375,104.345,104.375,276399995.0
2005-01-05 01:23:00,104.363,104.378,104.357,104.378,155299997.0
2005-01-05 01:24:00,104.374,104.374,104.352,104.353,292200001.0
2005-01-05 01:25:00,104.365,104.379,104.365,104.375,271100001.0
2005-01-05 01:26:00,104.362,104.376,104.362,104.365,123900003.0
2005-01-05 01:27:00,104.378,104.378,104.367,104.37,98300002.0
2005-01-05 01:28:00,104.37,104.386,104.364,104.386,295199994.0
2005-01-05 01:29:00,104.38,104.38,104.37,104.377,278999999.0
2005-01-05 01:30:00,104.39,104.396,104.384,104.386,258700003.0
2005-01-05 01:31:00,104.415,104.427,104.409,104.421,186599999.0
2005-01-05 01:32:00,104.432,104.438,104.429,104.429,310700009.0
2005-01-05 01:33:00,104.437,104.457,104.437,104.451,257500001.0
2005-01-05 01:34:00,104.448,104.457,104.442,104.45,476599999.0
2005-01-05 01:35:00,104.455,104.458,104.432,104.432,215500003.0
2005-01-05 01:36:00,104.44,104.451,104.428,104.436,72099999.0
2005-01-05 01:37:00,104.438,104.445,104.43,104.445,222700005.0
2005-01-05 01:38:00,104.442,104.448,104.424,104.439,253599998.0
2005-01-05 01:39:00,104.447,104.461,104.44,104.44,213799999.0
2005-01-05 01:40:00,104.438,104.438,104.407,104.41,172700000.0
2005-01-05 01:41:00,104.425,104.425,104.401,104.411,152800004.0
2005-01-05 01:42:00,104.41,104.419,104.406,104.413,113799997.0
2005-01-05 01:43:00,104.393,104.416,104.393,104.405,249699998.0
2005-01-05 01:44:00,104.415,104.416,104.391,104.391,320400001.0
2005-01-05 01:45:00,104.432,104.432,104.417,104.417,310599996.0
2005-01-05 01:46:00,104.421,104.421,104.399,104.399,109200001.0
2005-01-05 01:47:00,104.392,104.395,104.356,104.356,229200006.0
2005-01-05 01:48:00,104.379,104.379,104.362,104.362,227100003.0
2005-01-05 01:49:00,104.37,104.37,104.348,104.355,142800003.0
2005-01-05 01:50:00,104.365,104.369,104.347,104.347,217200001.0
2005-01-05 01:51:00,104.363,104.363,104.34,104.344,190700003.0
2005-01-05 01:52:00,104.355,104.355,104.334,104.334,220399999.0
2005-01-05 01:53:00,104.333,104.347,104.33,104.33,154599998.0
2005-01-05 01:54:00,104.35,104.35,104.319,104.333,316399998.0
2005-01-05 01:55:00,104.342,104.342,104.315,104.317,278700004.0
2005-01-05 01:56:00,104.315,104.317,104.309,104.317,274500000.0
2005-01-05 01:57:00,104.319,104.335,104.31,104.323,278999997.0
2005-01-05 01:58:00,104.322,104.322,104.314,104.319,170500005.0
2005-01-05 01:59:00,104.317,104.323,104.31,104.31,324100000.0
2005-01-05 02:00:00,104.308,104.33,104.303,104.33,202100006.0
2005-01-05 02:01:00,104.327,104.327,104.316,104.318,113900001.0
2005-01-05 02:02:00,104.317,104.331,104.306,104.331,512900000.0
2005-01-05 02:03:00,104.327,104.336,104.324,104.335,223399996.0
2005-01-05 02:04:00,104.335,104.345,104.329,104.329,159299996.0
2005-01-05 02:05:00,104.333,104.339,104.325,104.325,193099997.0
2005-01-05 02:06:00,104.327,104.327,104.314,104.314,319700000.0
2005-01-05 02:07:00,104.323,104.327,104.318,104.318,146999999.0
2005-01-05 02:08:00,104.322,104.337,104.322,104.322,102099998.0
2005-01-05 02:09:00,104.326,104.333,104.315,104.319,154400001.0
2005-01-05 02:10:00,104.315,104.329,104.31,104.321,246100002.0
2005-01-05 02:11:00,104.317,104.32,104.29,104.296,254800004.0
2005-01-05 02:12:00,104.308,104.31,104.296,104.308,256400002.0
2005-01-05 02:13:00,104.317,104.331,104.311,104.317,176599997.0
2005-01-05 02:14:00,104.327,104.339,104.325,104.336,590599998.0
2005-01-05 02:15:00,104.332,104.336,104.312,104.317,147099999.0
2005-01-05 02:16:00,104.318,104.33,104.313,104.313,146400000.0
2005-01-05 02:17:00,104.318,104.33,104.317,104.327,325300002.0
2005-01-05 02:18:00,104.325,104.325,104.315,104.318,175800003.0
2005-01-05 02:19:00,104.32,104.332,104.313,104.313,249000000.0
2005-01-05 02:20:00,104.32,104.32,104.295,104.307,262499999.0
2005-01-05 02:21:00,104.31,104.31,104.293,104.305,148200003.0
2005-01-05 02:22:00,104.309,104.309,104.289,104.29,158599995.0
2005-01-05 02:23:00,104.287,104.288,104.275,104.278,296400001.0
2005-01-05 02:24:00,104.303,104.309,104.293,104.309,106700000.0
2005-01-05 02:25:00,104.312,104.328,104.312,104.327,138600003.0
2005-01-05 02:26:00,104.333,104.333,104.317,104.32,258099998.0
2005-01-05 02:27:00,104.328,104.328,104.313,104.322,259800000.0
2005-01-05 02:28:00,104.33,104.33,104.313,104.313,176499999.0
2005-01-05 02:29:00,104.327,104.327,104.314,104.314,310800007.0
2005-01-05 02:30:00,104.322,104.322,104.298,104.31,230000001.0
2005-01-05 02:31:00,104.328,104.329,104.3,104.322,363099999.0
2005-01-05 02:32:00,104.331,104.339,104.313,104.339,220300006.0
2005-01-05 02:33:00,104.323,104.323,104.31,104.31,161200001.0
2005-01-05 02:34:00,104.322,104.33,104.304,104.33,211700005.0
2005-01-05 02:35:00,104.315,104.335,104.313,104.332,460300001.0
2005-01-05 02:36:00,104.325,104.329,104.301,104.329,140299998.0
2005-01-05 02:37:00,104.325,104.33,104.314,104.33,219200006.0
2005-01-05 02:38:00,104.326,104.326,104.301,104.312,402600005.0
2005-01-05 02:39:00,104.318,104.318,104.313,104.315,164300002.0
2005-01-05 02:40:00,104.32,104.33,104.31,104.323,305099999.0
2005-01-05 02:41:00,104.34,104.34,104.327,104.327,170500000.0
2005-01-05 02:42:00,104.345,104.365,104.345,104.36,266399993.0
2005-01-05 02:43:00,104.371,104.371,104.321,104.328,275599998.0
2005-01-05 02:44:00,104.337,104.339,104.328,104.333,276500000.0
2005-01-05 02:45:00,104.335,104.343,104.327,104.339,349699999.0
2005-01-05 02:46:00,104.34,104.34,104.332,104.34,146900003.0
2005-01-05 02:47:00,104.335,104.35,104.324,104.345,388700002.0
2005-01-05 02:48:00,104.342,104.347,104.325,104.325,231400001.0
2005-01-05 02:49:00,104.34,104.374,104.332,104.374,310099998.0
2005-01-05 02:50:00,104.373,104.394,104.366,104.394,230199995.0
2005-01-05 02:51:00,104.4,104.402,104.383,104.394,290099997.0
2005-01-05 02:52:00,104.417,104.417,104.396,104.398,237300000.0
2005-01-05 02:53:00,104.407,104.42,104.402,104.404,243300002.0
2005-01-05 02:54:00,104.413,104.415,104.39,104.39,178500003.0
2005-01-05 02:55:00,104.406,104.41,104.374,104.374,193800001.0
2005-01-05 02:56:00,104.387,104.399,104.369,104.388,311799998.0
2005-01-05 02:57:00,104.41,104.439,104.391,104.428,101500003.0
2005-01-05 02:58:00,104.447,104.449,104.432,104.432,260499993.0
2005-01-05 02:59:00,104.449,104.449,104.43,104.43,161200000.0
2005-01-05 03:00:00,104.439,104.443,104.429,104.436,180399997.0
2005-01-05 03:01:00,104.441,104.441,104.411,104.411,305499996.0
2005-01-05 03:02:00,104.405,104.405,104.388,104.391,180300002.0
2005-01-05 03:03:00,104.39,104.39,104.364,104.369,122000003.0
2005-01-05 03:04:00,104.375,104.383,104.369,104.37,209900001.0
2005-01-05 03:05:00,104.36,104.364,104.324,104.324,228700002.0
2005-01-05 03:06:00,104.306,104.306,104.256,104.272,162800003.0
2005-01-05 03:07:00,104.278,104.285,104.276,104.285,272499999.0
2005-01-05 03:08:00,104.283,104.291,104.278,104.278,289299999.0
2005-01-05 03:09:00,104.285,104.305,104.285,104.305,136200002.0
2005-01-05 03:10:00,104.32,104.326,104.312,104.314,245799997.0
2005-01-05 03:11:00,104.32,104.33,104.315,104.32,184600006.0
2005-01-05 03:12:00,104.333,104.334,104.308,104.329,295500001.0
2005-01-05 03:13:00,104.332,104.332,104.317,104.318,285699997.0
2005-01-05 03:14:00,104.318,104.325,104.317,104.322,596100000.0
2005-01-05 03:15:00,104.321,104.321,104.297,104.297,252499998.0
2005-01-05 03:16:00,104.298,104.307,104.295,104.298,166800001.0
2005-01-05 03:17:00,104.295,104.305,104.284,104.3,396600005.0
2005-01-05 03:18:00,104.3,104.3,104.275,104.278,270599997.0
2005-01-05 03:19:00,104.279,104.279,104.262,104.268,176000001.0
2005-01-05 03:20:00,104.266,104.266,104.227,104.23,329600006.0
2005-01-05 03:21:00,104.257,104.26,104.247,104.247,131800000.0
2005-01-05 03:22:00,104.232,104.241,104.232,104.238,173300000.0
2005-01-05 03:23:00,104.244,104.255,104.236,104.246,256600000.0
2005-01-05 03:24:00,104.262,104.28,104.248,104.28,350700007.0
2005-01-05 03:25:00,104.292,104.305,104.282,104.282,260300001.0
2005-01-05 03:26:00,104.302,104.308,104.298,104.302,257600002.0
2005-01-05 03:27:00,104.312,104.312,104.299,104.312,231300003.0
2005-01-05 03:28:00,104.307,104.307,104.274,104.3,159599997.0
2005-01-05 03:29:00,104.303,104.313,104.295,104.313,165100001.0
2005-01-05 03:30:00,104.322,104.341,104.322,104.34,213199999.0
2005-01-05 03:31:00,104.352,104.381,104.346,104.373,155300003.0
2005-01-05 03:32:00,104.383,104.408,104.383,104.4,329599993.0
2005-01-05 03:33:00,104.42,104.42,104.394,104.408,269300001.0
2005-01-05 03:34:00,104.42,104.426,104.397,104.399,330599996.0
2005-01-05 03:35:00,104.408,104.42,104.408,104.41,68800002.0
2005-01-05 03:36:00,104.411,104.425,104.409,104.42,249500004.0
2005-01-05 03:37:00,104.428,104.456,104.428,104.446,288699996.0
2005-01-05 03:38:00,104.483,104.502,104.477,104.495,408300004.0
2005-01-05 03:39:00,104.525,104.525,104.511,104.515,276900003.0
2005-01-05 03:40:00,104.513,104.513,104.5,104.506,200599999.0
2005-01-05 03:41:00,104.513,104.526,104.504,104.517,175000003.0
2005-01-05 03:42:00,104.516,104.527,104.506,104.516,202400001.0
2005-01-05 03:43:00,104.512,104.516,104.498,104.505,286799998.0
2005-01-05 03:44:00,104.508,104.508,104.479,104.479,211500001.0
2005-01-05 03:45:00,104.508,104.508,104.484,104.493,167199998.0
2005-01-05 03:46:00,104.505,104.522,104.503,104.513,242600000.0
2005-01-05 03:47:00,104.522,104.546,104.516,104.535,368300002.0
2005-01-05 03:48:00,104.548,104.553,104.537,104.55,286700000.0
2005-01-05 03:49:00,104.56,104.56,104.52,104.52,155599999.0
2005-01-05 03:50:00,104.52,104.525,104.49,104.5,313199994.0
2005-01-05 03:51:00,104.503,104.503,104.481,104.487,307000003.0
2005-01-05 03:52:00,104.481,104.481,104.444,104.444,289599999.0
2005-01-05 03:53:00,104.438,104.44,104.42,104.434,293399995.0
2005-01-05 03:54:00,104.445,104.468,104.445,104.468,237599996.0
2005-01-05 03:55:00,104.468,104.476,104.463,104.47,216199998.0
2005-01-05 03:56:00,104.485,104.487,104.476,104.484,184899997.0
2005-01-05 03:57:00,104.492,104.496,104.477,104.48,251600002.0
2005-01-05 03:58:00,104.481,104.518,104.481,104.516,255800004.0
2005-01-05 03:59:00,104.515,104.515,104.476,104.484,338000004.0
2005-01-05 04:00:00,104.497,104.536,104.497,104.536,157299998.0
2005-01-05 04:01:00,104.533,104.556,104.51,104.556,340999998.0
2005-01-05 04:02:00,104.555,104.555,104.55,104.55,74000000.0
2005-01-05 04:03:00,104.518,104.518,104.512,104.512,105899998.0
2005-01-05 04:04:00,104.509,104.509,104.48,104.502,264200002.0
2005-01-05 04:05:00,104.501,104.501,104.482,104.482,154999999.0
2005-01-05 04:06:00,104.501,104.501,104.478,104.495,316500003.0
2005-01-05 04:07:00,104.488,104.488,104.467,104.472,248500001.0
2005-01-05 04:08:00,104.504,104.513,104.492,104.502,445400000.0
2005-01-05 04:09:00,104.51,104.513,104.502,104.502,209400001.0
2005-01-05 04:10:00,104.5,104.5,104.477,104.488,277600005.0
2005-01-05 04:11:00,104.482,104.486,104.447,104.447,195999998.0
2005-01-05 04:12:00,104.462,104.462,104.439,104.442,212400003.0
2005-01-05 04:13:00,104.445,104.451,104.43,104.43,243999999.0
2005-01-05 04:14:00,104.432,104.432,104.416,104.423,195100002.0
2005-01-05 04:15:00,104.43,104.435,104.42,104.435,395700003.0
2005-01-05 04:16:00,104.43,104.43,104.41,104.411,105700001.0
2005-01-05 04:17:00,104.41,104.41,104.385,104.396,145600002.0
2005-01-05 04:18:00,104.387,104.387,104.373,104.383,266399999.0
2005-01-05 04:19:00,104.383,104.392,104.372,104.392,210600003.0
2005-01-05 04:20:00,104.373,104.385,104.366,104.385,180500004.0
2005-01-05 04:21:00,104.378,104.396,104.373,104.388,386599999.0
2005-01-05 04:22:00,104.39,104.39,104.371,104.387,336499990.0
2005-01-05 04:23:00,104.394,104.407,104.394,104.405,226300002.0
2005-01-05 04:24:00,104.404,104.425,104.403,104.425,201099999.0
2005-01-05 04:25:00,104.428,104.428,104.412,104.423,260600003.0
2005-01-05 04:26:00,104.423,104.44,104.423,104.433,389600008.0
2005-01-05 04:27:00,104.44,104.442,104.43,104.432,262900003.0
2005-01-05 04:28:00,104.435,104.44,104.412,104.412,135499998.0
2005-01-05 04:29:00,104.432,104.437,104.412,104.423,223399999.0
2005-01-05 04:30:00,104.422,104.432,104.422,104.422,197899999.0
2005-01-05 04:31:00,104.419,104.419,104.404,104.413,204700003.0
2005-01-05 04:32:00,104.419,104.44,104.414,104.437,445399999.0
2005-01-05 04:33:00,104.428,104.448,104.428,104.446,279500004.0
2005-01-05 04:34:00,104.442,104.454,104.437,104.454,89100000.0
2005-01-05 04:35:00,104.454,104.454,104.442,104.449,170700004.0
2005-01-05 04:36:00,104.449,104.454,104.438,104.45,250600005.0
2005-01-05 04:37:00,104.446,104.446,104.431,104.431,123600003.0
2005-01-05 04:38:00,104.448,104.448,104.422,104.433,273900001.0
2005-01-05 04:39:00,104.418,104.418,104.402,104.407,119799996.0
2005-01-05 04:40:00,104.418,104.418,104.397,104.414,331100004.0
2005-01-05 04:41:00,104.402,104.411,104.394,104.394,249400001.0
2005-01-05 04:42:00,104.422,104.429,104.415,104.419,207900003.0
2005-01-05 04:43:00,104.447,104.464,104.438,104.447,219700002.0
2005-01-05 04:44:00,104.436,104.456,104.43,104.453,165100003.0
2005-01-05 04:45:00,104.456,104.464,104.448,104.457,319700003.0
2005-01-05 04:46:00,104.46,104.466,104.451,104.458,259199998.0
2005-01-05 04:47:00,104.463,104.463,104.454,104.455,96699997.0
2005-01-05 04:48:00,104.463,104.463,104.454,104.457,176100002.0
2005-01-05 04:49:00,104.466,104.468,104.435,104.435,235800001.0
2005-01-05 04:50:00,104.431,104.431,104.424,104.426,148600001.0
2005-01-05 04:51:00,104.433,104.433,104.429,104.43,143499998.0
2005-01-05 04:52:00,104.42,104.438,104.419,104.422,294699998.0
2005-01-05 04:53:00,104.436,104.439,104.423,104.423,177199999.0
2005-01-05 04:54:00,104.439,104.446,104.409,104.446,122500003.0
2005-01-05 04:55:00,104.448,104.448,104.424,104.436,60499998.0
2005-01-05 04:56:00,104.431,104.444,104.423,104.423,107199999.0
2005-01-05 04:57:00,104.43,104.448,104.43,104.445,277700001.0
2005-01-05 04:58:00,104.45,104.454,104.428,104.451,272200003.0
2005-01-05 04:59:00,104.472,104.472,104.448,104.448,160199999.0
2005-01-05 05:00:00,104.443,104.451,104.44,104.443,355200000.0
2005-01-05 05:01:00,104.443,104.443,104.425,104.433,161100001.0
2005-01-05 05:02:00,104.432,104.444,104.416,104.443,284499998.0
2005-01-05 05:03:00,104.453,104.46,104.438,104.46,268699999.0
2005-01-05 05:04:00,104.459,104.459,104.444,104.456,378000000.0
2005-01-05 05:05:00,104.466,104.48,104.466,104.48,295700006.0
2005-01-05 05:06:00,104.467,104.473,104.457,104.457,343499997.0
2005-01-05 05:07:00,104.467,104.467,104.458,104.458,113199997.0
2005-01-05 05:08:00,104.46,104.473,104.46,104.465,75099999.0
2005-01-05 05:09:00,104.459,104.472,104.444,104.449,284599999.0
2005-01-05 05:10:00,104.448,104.448,104.401,104.415,192500004.0
2005-01-05 05:11:00,104.438,104.46,104.433,104.46,179800002.0
2005-01-05 05:12:00,104.445,104.451,104.445,104.449,266099999.0
2005-01-05 05:13:00,104.46,104.46,104.451,104.46,226600006.0
2005-01-05 05:14:00,104.468,104.47,104.442,104.442,172400002.0
2005-01-05 05:15:00,104.456,104.47,104.455,104.47,174199998.0
2005-01-05 05:16:00,104.465,104.465,104.448,104.463,340100001.0
2005-01-05 05:17:00,104.465,104.465,104.438,104.454,351100003.0
2005-01-05 05:18:00,104.46,104.46,104.445,104.454,214099996.0
2005-01-05 05:19:00,104.46,104.47,104.455,104.455,184099998.0
2005-01-05 05:20:00,104.47,104.478,104.468,104.47,214999999.0
2005-01-05 05:21:00,104.476,104.5,104.476,104.5,315799997.0
2005-01-05 05:22:00,104.515,104.522,104.499,104.522,211299999.0
2005-01-05 05:23:00,104.527,104.527,104.507,104.516,214500001.0
2005-01-05 05:24:00,104.528,104.53,104.508,104.508,222799999.0
2005-01-05 05:25:00,104.523,104.536,104.509,104.509,328700005.0
2005-01-05 05:26:00,104.502,104.53,104.502,104.514,275600007.0
2005-01-05 05:27:00,104.53,104.535,104.519,104.519,161400002.0
2005-01-05 05:28:00,104.523,104.536,104.514,104.536,206300005.0
2005-01-05 05:29:00,104.523,104.533,104.519,104.529,391800003.0
2005-01-05 05:30:00,104.547,104.547,104.533,104.542,199699996.0
2005-01-05 05:31:00,104.541,104.557,104.534,104.557,281199999.0
2005-01-05 05:32:00,104.549,104.561,104.535,104.54,274199999.0
2005-01-05 05:33:00,104.529,104.535,104.529,104.535,317899997.0
2005-01-05 05:34:00,104.539,104.541,104.513,104.513,354899996.0
2005-01-05 05:35:00,104.537,104.537,104.5,104.502,266300002.0
2005-01-05 05:36:00,104.503,104.51,104.477,104.494,343599995.0
2005-01-05 05:37:00,104.5,104.517,104.49,104.493,338900003.0
2005-01-05 05:38:00,104.488,104.488,104.464,104.483,225600003.0
2005-01-05 05:39:00,104.478,104.483,104.463,104.463,241800003.0
2005-01-05 05:40:00,104.471,104.471,104.451,104.464,236699998.0
2005-01-05 05:41:00,104.46,104.46,104.43,104.438,212899999.0
2005-01-05 05:42:00,104.444,104.456,104.435,104.435,176500003.0
2005-01-05 05:43:00,104.45,104.45,104.429,104.441,151300003.0
2005-01-05 05:44:00,104.44,104.442,104.424,104.438,207399997.0
2005-01-05 05:45:00,104.453,104.453,104.441,104.452,169100001.0
2005-01-05 05:46:00,104.451,104.451,104.427,104.438,211900007.0
2005-01-05 05:47:00,104.448,104.454,104.445,104.454,339800004.0
2005-01-05 05:48:00,104.45,104.455,104.438,104.454,301300002.0
2005-01-05 05:49:00,104.445,104.46,104.439,104.45,179400001.0
2005-01-05 05:50:00,104.468,104.468,104.454,104.462,285400001.0
2005-01-05 05:51:00,104.468,104.469,104.442,104.457,277899994.0
2005-01-05 05:52:00,104.463,104.47,104.44,104.44,208700000.0
2005-01-05 05:53:00,104.438,104.454,104.434,104.444,161100001.0
2005-01-05 05:54:00,104.444,104.449,104.412,104.449,309099997.0
2005-01-05 05:55:00,104.46,104.46,104.433,104.445,338500003.0
2005-01-05 05:56:00,104.45,104.465,104.441,104.46,267700000.0
2005-01-05 05:57:00,104.458,104.466,104.455,104.466,88100000.0
2005-01-05 05:58:00,104.458,104.458,104.446,104.447,310099997.0
2005-01-05 05:59:00,104.462,104.462,104.457,104.457,123500000.0
2005-01-05 06:00:00,104.457,104.461,104.439,104.439,308699993.0
2005-01-05 06:01:00,104.452,104.452,104.441,104.441,92399997.0
2005-01-05 06:02:00,104.452,104.459,104.45,104.455,222100000.0
2005-01-05 06:03:00,104.445,104.445,104.436,104.443,309299999.0
2005-01-05 06:04:00,104.442,104.444,104.435,104.44,192100002.0
2005-01-05 06:05:00,104.45,104.45,104.435,104.442,228500001.0
2005-01-05 06:06:00,104.453,104.453,104.427,104.427,341899997.0
2005-01-05 06:07:00,104.437,104.437,104.416,104.421,309999999.0
2005-01-05 06:08:00,104.425,104.441,104.416,104.441,245799999.0
2005-01-05 06:09:00,104.442,104.45,104.44,104.45,215400002.0
2005-01-05 06:10:00,104.451,104.451,104.442,104.442,114499997.0
2005-01-05 06:11:00,104.445,104.453,104.436,104.451,409400000.0
2005-01-05 06:12:00,104.421,104.447,104.406,104.447,334499998.0
2005-01-05 06:13:00,104.447,104.447,104.437,104.447,286900003.0
2005-01-05 06:14:00,104.459,104.464,104.454,104.454,281100002.0
2005-01-05 06:15:00,104.45,104.45,104.428,104.428,84300000.0
2005-01-05 06:16:00,104.432,104.432,104.415,104.418,313499998.0
2005-01-05 06:17:00,104.405,104.411,104.393,104.403,245900000.0
2005-01-05 06:18:00,104.397,104.413,104.397,104.406,177299999.0
2005-01-05 06:19:00,104.415,104.419,104.403,104.408,236099999.0
2005-01-05 06:20:00,104.4,104.4,104.379,104.393,244700000.0
2005-01-05 06:21:00,104.396,104.415,104.389,104.408,133900002.0
2005-01-05 06:22:00,104.407,104.408,104.395,104.395,144499997.0
2005-01-05 06:23:00,104.405,104.406,104.395,104.403,253599999.0
2005-01-05 06:24:00,104.413,104.419,104.383,104.393,178400000.0
2005-01-05 06:25:00,104.418,104.42,104.411,104.412,464399998.0
2005-01-05 06:26:00,104.402,104.416,104.402,104.402,315800003.0
2005-01-05 06:27:00,104.385,104.385,104.318,104.382,183600003.0
2005-01-05 06:28:00,104.342,104.368,104.318,104.368,348800000.0
2005-01-05 06:29:00,104.385,104.401,104.378,104.391,211300000.0
2005-01-05 06:30:00,104.392,104.394,104.387,104.391,262900000.0
2005-01-05 06:31:00,104.37,104.37,104.299,104.299,163999996.0
2005-01-05 06:32:00,104.308,104.333,104.308,104.33,218600002.0
2005-01-05 06:33:00,104.328,104.328,104.31,104.325,198899997.0
2005-01-05 06:34:00,104.343,104.35,104.339,104.34,387199999.0
2005-01-05 06:35:00,104.35,104.35,104.331,104.338,296399995.0
2005-01-05 06:36:00,104.347,104.347,104.341,104.341,124699998.0
2005-01-05 06:37:00,104.348,104.362,104.348,104.362,243599994.0
2005-01-05 06:38:00,104.368,104.368,104.342,104.355,41400000.0
2005-01-05 06:39:00,104.373,104.373,104.359,104.36,314299999.0
2005-01-05 06:40:00,104.373,104.373,104.363,104.367,208599998.0
2005-01-05 06:41:00,104.377,104.391,104.377,104.387,256899995.0
2005-01-05 06:42:00,104.386,104.389,104.362,104.389,129200003.0
2005-01-05 06:43:00,104.392,104.392,104.384,104.39,133499997.0
2005-01-05 06:44:00,104.39,104.39,104.379,104.384,160199996.0
2005-01-05 06:45:00,104.379,104.387,104.37,104.384,208400001.0
2005-01-05 06:46:00,104.395,104.418,104.395,104.418,305099998.0
2005-01-05 06:47:00,104.405,104.405,104.384,104.388,126899998.0
2005-01-05 06:48:00,104.392,104.407,104.392,104.399,126200001.0
2005-01-05 06:49:00,104.422,104.427,104.402,104.405,330900003.0
2005-01-05 06:50:00,104.413,104.413,104.399,104.399,185399996.0
2005-01-05 06:51:00,104.395,104.407,104.382,104.393,175600002.0
2005-01-05 06:52:00,104.41,104.41,104.383,104.403,259200003.0
2005-01-05 06:53:00,104.387,104.406,104.387,104.397,155499996.0
2005-01-05 06:54:00,104.387,104.4,104.38,104.385,137899999.0
2005-01-05 06:55:00,104.387,104.401,104.368,104.374,286799999.0
2005-01-05 06:56:00,104.422,104.435,104.398,104.398,145000000.0
2005-01-05 06:57:00,104.39,104.41,104.39,104.402,221199996.0
2005-01-05 06:58:00,104.402,104.404,104.394,104.398,196400005.0
2005-01-05 06:59:00,104.408,104.414,104.403,104.408,146000000.0
2005-01-05 07:00:00,104.391,104.403,104.38,104.403,109099997.0
2005-01-05 07:01:00,104.397,104.411,104.394,104.41,251399999.0
2005-01-05 07:02:00,104.42,104.43,104.414,104.43,129000001.0
2005-01-05 07:03:00,104.421,104.433,104.412,104.424,296500002.0
2005-01-05 07:04:00,104.437,104.437,104.414,104.414,240099998.0
2005-01-05 07:05:00,104.413,104.413,104.387,104.396,188899999.0
2005-01-05 07:06:00,104.375,104.386,104.37,104.38,273999994.0
2005-01-05 07:07:00,104.385,104.385,104.372,104.376,133300003.0
2005-01-05 07:08:00,104.362,104.371,104.35,104.35,263799997.0
2005-01-05 07:09:00,104.33,104.344,104.33,104.331,267799999.0
2005-01-05 07:10:00,104.34,104.35,104.322,104.322,156000000.0
2005-01-05 07:11:00,104.346,104.347,104.326,104.337,335499998.0
2005-01-05 07:12:00,104.342,104.355,104.342,104.355,142099999.0
2005-01-05 07:13:00,104.354,104.362,104.346,104.348,226600000.0
2005-01-05 07:14:00,104.332,104.348,104.332,104.344,137399999.0
2005-01-05 07:15:00,104.351,104.351,104.329,104.329,154999996.0
2005-01-05 07:16:00,104.323,104.352,104.321,104.352,365900001.0
2005-01-05 07:17:00,104.363,104.363,104.344,104.344,319600001.0
2005-01-05 07:18:00,104.346,104.352,104.327,104.352,159800001.0
2005-01-05 07:19:00,104.35,104.359,104.331,104.359,197000000.0
2005-01-05 07:20:00,104.357,104.369,104.357,104.366,304499998.0
2005-01-05 07:21:00,104.378,104.383,104.364,104.364,109999996.0
2005-01-05 07:22:00,104.355,104.364,104.348,104.357,237899997.0
2005-01-05 07:23:00,104.354,104.361,104.348,104.353,133300003.0
2005-01-05 07:24:00,104.357,104.358,104.346,104.35,296800002.0
2005-01-05 07:25:00,104.34,104.357,104.339,104.339,239899999.0
2005-01-05 07:26:00,104.342,104.342,104.324,104.334,285700003.0
2005-01-05 07:27:00,104.342,104.349,104.326,104.335,300099997.0
2005-01-05 07:28:00,104.353,104.366,104.35,104.366,231499997.0
2005-01-05 07:29:00,104.37,104.378,104.365,104.368,132000002.0
2005-01-05 07:30:00,104.362,104.37,104.35,104.355,237000000.0
2005-01-05 07:31:00,104.374,104.39,104.36,104.39,250099998.0
2005-01-05 07:32:00,104.378,104.378,104.368,104.369,348799999.0
2005-01-05 07:33:00,104.375,104.375,104.349,104.35,76200000.0
2005-01-05 07:34:00,104.382,104.394,104.362,104.39,286900001.0
2005-01-05 07:35:00,104.372,104.403,104.372,104.391,255700004.0
2005-01-05 07:36:00,104.402,104.426,104.396,104.426,250800000.0
2005-01-05 07:37:00,104.44,104.446,104.423,104.426,118200000.0
2005-01-05 07:38:00,104.438,104.44,104.409,104.409,186500001.0
2005-01-05 07:39:00,104.394,104.427,104.394,104.41,250100003.0
2005-01-05 07:40:00,104.417,104.419,104.401,104.403,159199997.0
2005-01-05 07:41:00,104.414,104.415,104.396,104.399,288800000.0
2005-01-05 07:42:00,104.399,104.399,104.377,104.377,37600000.0
2005-01-05 07:43:00,104.405,104.405,104.382,104.394,163499999.0
2005-01-05 07:44:00,104.382,104.393,104.373,104.391,310700005.0
2005-01-05 07:45:00,104.402,104.406,104.388,104.401,202500002.0
2005-01-05 07:46:00,104.408,104.436,104.407,104.433,199200000.0
2005-01-05 07:47:00,104.437,104.451,104.436,104.445,267600009.0
2005-01-05 07:48:00,104.445,104.458,104.43,104.43,290000003.0
2005-01-05 07:49:00,104.44,104.44,104.434,104.438,103699999.0
2005-01-05 07:50:00,104.436,104.446,104.433,104.446,331999999.0
2005-01-05 07:51:00,104.44,104.44,104.417,104.432,175100002.0
2005-01-05 07:52:00,104.448,104.45,104.439,104.439,360900001.0
2005-01-05 07:53:00,104.44,104.44,104.425,104.437,203199997.0
2005-01-05 07:54:00,104.41,104.429,104.393,104.418,334400006.0
2005-01-05 07:55:00,104.425,104.431,104.408,104.42,302800002.0
2005-01-05 07:56:00,104.422,104.422,104.401,104.402,248899998.0
2005-01-05 07:57:00,104.418,104.423,104.402,104.416,258000002.0
2005-01-05 07:58:00,104.415,104.415,104.393,104.412,336399997.0
2005-01-05 07:59:00,104.411,104.411,104.386,104.386,210000000.0
2005-01-05 08:00:00,104.385,104.395,104.377,104.387,419600008.0
2005-01-05 08:01:00,104.391,104.391,104.361,104.37,312199996.0
2005-01-05 08:02:00,104.383,104.392,104.374,104.392,101400000.0
2005-01-05 08:03:00,104.41,104.412,104.392,104.398,194399995.0
2005-01-05 08:04:00,104.417,104.417,104.389,104.389,250300003.0
2005-01-05 08:05:00,104.413,104.413,104.384,104.384,130400004.0
2005-01-05 08:06:00,104.395,104.395,104.378,104.378,341100010.0
2005-01-05 08:07:00,104.384,104.386,104.365,104.384,192499998.0
2005-01-05 08:08:00,104.38,104.38,104.365,104.368,131800002.0
2005-01-05 08:09:00,104.371,104.371,104.344,104.348,196700003.0
2005-01-05 08:10:00,104.352,104.358,104.343,104.343,169199998.0
2005-01-05 08:11:00,104.347,104.389,104.346,104.387,215399999.0
2005-01-05 08:12:00,104.383,104.395,104.373,104.379,240899999.0
2005-01-05 08:13:00,104.365,104.389,104.365,104.389,160499999.0
2005-01-05 08:14:00,104.385,104.386,104.377,104.38,353900005.0
2005-01-05 08:15:00,104.386,104.4,104.384,104.4,212299996.0
2005-01-05 08:16:00,104.396,104.396,104.384,104.389,263000003.0
2005-01-05 08:17:00,104.398,104.403,104.388,104.394,194100001.0
2005-01-05 08:18:00,104.398,104.411,104.396,104.406,253899995.0
2005-01-05 08:19:00,104.413,104.42,104.399,104.399,196600005.0
2005-01-05 08:20:00,104.411,104.411,104.388,104.391,215700003.0
2005-01-05 08:21:00,104.399,104.399,104.38,104.38,237199997.0
2005-01-05 08:22:00,104.367,104.378,104.35,104.378,96099998.0
2005-01-05 08:23:00,104.365,104.365,104.349,104.365,98000000.0
2005-01-05 08:24:00,104.366,104.372,104.356,104.368,256999996.0
2005-01-05 08:25:00,104.357,104.369,104.344,104.344,145100001.0
2005-01-05 08:26:00,104.343,104.343,104.333,104.337,310900005.0
2005-01-05 08:27:00,104.35,104.351,104.338,104.338,133900001.0
2005-01-05 08:28:00,104.345,104.355,104.341,104.351,198300000.0
2005-01-05 08:29:00,104.348,104.356,104.346,104.356,173400001.0
2005-01-05 08:30:00,104.34,104.34,104.327,104.329,109399998.0
2005-01-05 08:31:00,104.337,104.34,104.336,104.34,262400006.0
2005-01-05 08:32:00,104.336,104.337,104.312,104.312,351199997.0
2005-01-05 08:33:00,104.325,104.331,104.312,104.331,67499999.0
2005-01-05 08:34:00,104.343,104.345,104.309,104.331,316800004.0
2005-01-05 08:35:00,104.365,104.377,104.359,104.377,147900001.0
2005-01-05 08:36:00,104.385,104.395,104.358,104.359,235900002.0
2005-01-05 08:37:00,104.373,104.392,104.371,104.391,150700001.0
2005-01-05 08:38:00,104.373,104.373,104.348,104.348,140699996.0
2005-01-05 08:39:00,104.362,104.366,104.349,104.349,240099992.0
2005-01-05 08:40:00,104.362,104.377,104.355,104.366,312700004.0
2005-01-05 08:41:00,104.383,104.383,104.356,104.36,233399999.0
2005-01-05 08:42:00,104.37,104.37,104.343,104.343,284799990.0
2005-01-05 08:43:00,104.363,104.364,104.336,104.352,237700003.0
2005-01-05 08:44:00,104.364,104.364,104.343,104.356,219200006.0
2005-01-05 08:45:00,104.353,104.353,104.323,104.342,260400004.0
2005-01-05 08:46:00,104.335,104.335,104.309,104.309,138700003.0
2005-01-05 08:47:00,104.327,104.327,104.305,104.305,314499999.0
2005-01-05 08:48:00,104.318,104.318,104.308,104.315,200700000.0
2005-01-05 08:49:00,104.32,104.32,104.296,104.306,440300005.0
2005-01-05 08:50:00,104.302,104.312,104.269,104.291,142299998.0
2005-01-05 08:51:00,104.312,104.321,104.308,104.311,235999996.0
2005-01-05 08:52:00,104.312,104.312,104.293,104.3,254900001.0
2005-01-05 08:53:00,104.3,104.307,104.295,104.298,330200007.0
2005-01-05 08:54:00,104.3,104.3,104.284,104.285,258900004.0
2005-01-05 08:55:00,104.287,104.297,104.279,104.281,83499998.0
2005-01-05 08:56:00,104.288,104.288,104.267,104.267,45900000.0
2005-01-05 08:57:00,104.267,104.29,104.265,104.287,353800002.0
2005-01-05 08:58:00,104.287,104.308,104.287,104.305,245200006.0
2005-01-05 08:59:00,104.297,104.312,104.297,104.302,227500002.0
2005-01-05 09:00:00,104.308,104.319,104.3,104.305,426100004.0
2005-01-05 09:01:00,104.308,104.314,104.294,104.299,309800001.0
2005-01-05 09:02:00,104.298,104.298,104.273,104.273,193800000.0
2005-01-05 09:03:00,104.282,104.291,104.278,104.291,126600001.0
2005-01-05 09:04:00,104.31,104.31,104.275,104.282,277400001.0
2005-01-05 09:05:00,104.307,104.307,104.284,104.284,154100001.0
2005-01-05 09:06:00,104.302,104.308,104.271,104.289,320500004.0
2005-01-05 09:07:00,104.306,104.311,104.301,104.301,222000002.0
2005-01-05 09:08:00,104.319,104.319,104.29,104.29,142199998.0
2005-01-05 09:09:00,104.301,104.301,104.269,104.29,120200000.0
2005-01-05 09:10:00,104.3,104.314,104.3,104.313,399400000.0
2005-01-05 09:11:00,104.302,104.309,104.287,104.287,218800002.0
2005-01-05 09:12:00,104.303,104.328,104.29,104.328,415899996.0
2005-01-05 09:13:00,104.329,104.329,104.306,104.325,346399997.0
2005-01-05 09:14:00,104.323,104.323,104.309,104.323,165000000.0
2005-01-05 09:15:00,104.331,104.331,104.308,104.315,299599999.0
2005-01-05 09:16:00,104.309,104.309,104.278,104.278,124599998.0
2005-01-05 09:17:00,104.286,104.286,104.276,104.278,37900000.0
2005-01-05 09:18:00,104.283,104.283,104.27,104.27,318600001.0
2005-01-05 09:19:00,104.271,104.271,104.242,104.248,212300002.0
2005-01-05 09:20:00,104.255,104.269,104.25,104.259,311300001.0
2005-01-05 09:21:00,104.27,104.281,104.27,104.27,156700003.0
2005-01-05 09:22:00,104.27,104.27,104.259,104.267,174399999.0
2005-01-05 09:23:00,104.253,104.258,104.234,104.234,254800002.0
2005-01-05 09:24:00,104.25,104.271,104.246,104.27,334700006.0
2005-01-05 09:25:00,104.28,104.321,104.28,104.311,95300000.0
2005-01-05 09:26:00,104.328,104.328,104.305,104.305,168700003.0
2005-01-05 09:27:00,104.319,104.348,104.303,104.348,262700003.0
2005-01-05 09:28:00,104.371,104.425,104.371,104.421,163399995.0
2005-01-05 09:29:00,104.453,104.476,104.446,104.467,330099999.0
2005-01-05 09:30:00,104.486,104.49,104.459,104.467,128899999.0
2005-01-05 09:31:00,104.497,104.513,104.486,104.51,448900009.0
2005-01-05 09:32:00,104.518,104.518,104.507,104.514,98000002.0
2005-01-05 09:33:00,104.515,104.524,104.491,104.516,202799998.0
2005-01-05 09:34:00,104.51,104.525,104.51,104.525,252700003.0
2005-01-05 09:35:00,104.545,104.595,104.537,104.591,247399994.0
2005-01-05 09:36:00,104.585,104.6,104.568,104.59,308199999.0
2005-01-05 09:37:00,104.59,104.593,104.581,104.588,282500001.0
2005-01-05 09:38:00,104.619,104.639,104.598,104.639,165400003.0
2005-01-05 09:39:00,104.662,104.673,104.628,104.668,145000004.0
2005-01-05 09:40:00,104.67,104.703,104.655,104.665,265900007.0
2005-01-05 09:41:00,104.675,104.686,104.571,104.571,235000000.0
2005-01-05 09:42:00,104.613,104.668,104.589,104.652,344900000.0
2005-01-05 09:43:00,104.67,104.67,104.614,104.614,210300000.0
2005-01-05 09:44:00,104.612,104.612,104.581,104.581,172299997.0
2005-01-05 09:45:00,104.59,104.596,104.581,104.587,314200005.0
2005-01-05 09:46:00,104.615,104.627,104.607,104.625,226999998.0
2005-01-05 09:47:00,104.635,104.675,104.635,104.675,299100002.0
2005-01-05 09:48:00,104.688,104.699,104.66,104.66,297599999.0
2005-01-05 09:49:00,104.659,104.675,104.659,104.675,212499999.0
2005-01-05 09:50:00,104.687,104.74,104.687,104.737,124999997.0
2005-01-05 09:51:00,104.765,104.835,104.765,104.835,195000004.0
2005-01-05 09:52:00,104.847,104.86,104.817,104.834,400299998.0
2005-01-05 09:53:00,104.833,104.833,104.799,104.802,86600002.0
2005-01-05 09:54:00,104.794,104.794,104.755,104.755,124699999.0
2005-01-05 09:55:00,104.746,104.746,104.697,104.697,115000002.0
2005-01-05 09:56:00,104.729,104.737,104.722,104.737,115200001.0
2005-01-05 09:57:00,104.753,104.753,104.694,104.702,366100003.0
2005-01-05 09:58:00,104.708,104.708,104.672,104.684,242599998.0
2005-01-05 09:59:00,104.695,104.711,104.695,104.698,109100000.0
2005-01-05 10:00:00,104.705,104.709,104.675,104.686,232599999.0
2005-01-05 10:01:00,104.688,104.696,104.675,104.693,226299998.0
2005-01-05 10:02:00,104.692,104.697,104.654,104.654,258900000.0
2005-01-05 10:03:00,104.66,104.665,104.647,104.65,200599996.0
2005-01-05 10:04:00,104.66,104.66,104.642,104.642,151900003.0
2005-01-05 10:05:00,104.659,104.665,104.624,104.624,233200000.0
2005-01-05 10:06:00,104.608,104.608,104.58,104.58,28800000.0
2005-01-05 10:07:00,104.6,104.61,104.587,104.61,270600001.0
2005-01-05 10:08:00,104.598,104.598,104.525,104.549,359300002.0
2005-01-05 10:09:00,104.568,104.597,104.555,104.59,286000002.0
2005-01-05 10:10:00,104.595,104.595,104.529,104.529,331400000.0
2005-01-05 10:11:00,104.551,104.563,104.537,104.545,328099998.0
2005-01-05 10:12:00,104.554,104.554,104.516,104.527,210999999.0
2005-01-05 10:13:00,104.547,104.567,104.547,104.557,220500000.0
2005-01-05 10:14:00,104.543,104.543,104.501,104.538,319399998.0
2005-01-05 10:15:00,104.548,104.548,104.468,104.468,394700005.0
2005-01-05 10:16:00,104.462,104.477,104.449,104.475,302700000.0
2005-01-05 10:17:00,104.485,104.509,104.478,104.509,217600002.0
2005-01-05 10:18:00,104.494,104.508,104.476,104.476,257599998.0
2005-01-05 10:19:00,104.458,104.458,104.409,104.409,164500004.0
2005-01-05 10:20:00,104.41,104.465,104.407,104.464,246999997.0
2005-01-05 10:21:00,104.465,104.491,104.45,104.491,295900004.0
2005-01-05 10:22:00,104.483,104.52,104.463,104.517,231800002.0
2005-01-05 10:23:00,104.53,104.537,104.52,104.522,113200000.0
2005-01-05 10:24:00,104.529,104.529,104.508,104.522,156300000.0
2005-01-05 10:25:00,104.542,104.552,104.542,104.552,239100001.0
2005-01-05 10:26:00,104.556,104.556,104.532,104.532,148300000.0
2005-01-05 10:27:00,104.532,104.537,104.527,104.527,228300004.0
2005-01-05 10:28:00,104.543,104.555,104.526,104.552,201300001.0
2005-01-05 10:29:00,104.536,104.552,104.536,104.549,254300001.0
2005-01-05 10:30:00,104.551,104.551,104.534,104.536,303800000.0
2005-01-05 10:31:00,104.553,104.553,104.534,104.537,305899995.0
2005-01-05 10:32:00,104.536,104.54,104.523,104.525,193900000.0
2005-01-05 10:33:00,104.548,104.562,104.548,104.562,114199996.0
2005-01-05 10:34:00,104.586,104.586,104.578,104.578,184599998.0
2005-01-05 10:35:00,104.592,104.617,104.586,104.616,230100001.0
2005-01-05 10:36:00,104.615,104.615,104.585,104.585,143800000.0
2005-01-05 10:37:00,104.58,104.587,104.561,104.574,513000000.0
2005-01-05 10:38:00,104.583,104.583,104.53,104.53,251800004.0
2005-01-05 10:39:00,104.532,104.542,104.525,104.542,231300002.0
2005-01-05 10:40:00,104.54,104.55,104.534,104.55,128399997.0
2005-01-05 10:41:00,104.545,104.545,104.491,104.491,176000005.0
2005-01-05 10:42:00,104.51,104.515,104.494,104.503,248100000.0
2005-01-05 10:43:00,104.52,104.52,104.486,104.486,304299993.0
2005-01-05 10:44:00,104.5,104.506,104.459,104.459,248400001.0
2005-01-05 10:45:00,104.462,104.473,104.439,104.439,175600000.0
2005-01-05 10:46:00,104.463,104.463,104.445,104.457,265600000.0
2005-01-05 10:47:00,104.478,104.478,104.468,104.47,237400001.0
2005-01-05 10:48:00,104.478,104.488,104.468,104.48,196699996.0
2005-01-05 10:49:00,104.463,104.463,104.428,104.45,348999990.0
2005-01-05 10:50:00,104.46,104.483,104.45,104.474,231200002.0
2005-01-05 10:51:00,104.49,104.501,104.485,104.486,262399999.0
2005-01-05 10:52:00,104.495,104.499,104.437,104.437,179500002.0
2005-01-05 10:53:00,104.425,104.442,104.418,104.44,203199998.0
2005-01-05 10:54:00,104.464,104.473,104.449,104.449,301700006.0
2005-01-05 10:55:00,104.472,104.478,104.439,104.439,370300000.0
2005-01-05 10:56:00,104.445,104.467,104.445,104.455,190099995.0
2005-01-05 10:57:00,104.462,104.462,104.429,104.429,303299999.0
2005-01-05 10:58:00,104.421,104.421,104.394,104.394,226699997.0
2005-01-05 10:59:00,104.405,104.417,104.394,104.394,178999997.0
2005-01-05 11:00:00,104.423,104.431,104.418,104.426,324699999.0
2005-01-05 11:01:00,104.447,104.451,104.432,104.451,167100001.0
2005-01-05 11:02:00,104.457,104.458,104.449,104.449,307399996.0
2005-01-05 11:03:00,104.445,104.445,104.426,104.431,96599999.0
2005-01-05 11:04:00,104.438,104.456,104.438,104.45,332699999.0
2005-01-05 11:05:00,104.434,104.469,104.434,104.462,501100003.0
2005-01-05 11:06:00,104.48,104.488,104.47,104.484,172899997.0
2005-01-05 11:07:00,104.512,104.516,104.498,104.499,155999999.0
2005-01-05 11:08:00,104.48,104.498,104.469,104.489,343200000.0
2005-01-05 11:09:00,104.494,104.504,104.494,104.5,291499996.0
2005-01-05 11:10:00,104.505,104.505,104.474,104.474,149299998.0
2005-01-05 11:11:00,104.478,104.478,104.431,104.439,254499999.0
2005-01-05 11:12:00,104.468,104.48,104.457,104.459,254800003.0
2005-01-05 11:13:00,104.468,104.473,104.454,104.467,298999997.0
2005-01-05 11:14:00,104.441,104.467,104.441,104.447,468600000.0
2005-01-05 11:15:00,104.462,104.471,104.448,104.451,191600004.0
2005-01-05 11:16:00,104.442,104.456,104.439,104.454,267299993.0
2005-01-05 11:17:00,104.461,104.461,104.444,104.447,224600003.0
2005-01-05 11:18:00,104.453,104.465,104.453,104.465,174100002.0
2005-01-05 11:19:00,104.473,104.482,104.467,104.475,343300007.0
2005-01-05 11:20:00,104.483,104.496,104.477,104.49,234600000.0
2005-01-05 11:21:00,104.483,104.505,104.48,104.493,397500001.0
2005-01-05 11:22:00,104.483,104.483,104.452,104.469,277099997.0
2005-01-05 11:23:00,104.468,104.478,104.459,104.478,195000004.0
2005-01-05 11:24:00,104.502,104.517,104.49,104.507,132599998.0
2005-01-05 11:25:00,104.522,104.522,104.497,104.512,452499997.0
2005-01-05 11:26:00,104.53,104.57,104.524,104.565,530500013.0
2005-01-05 11:27:00,104.587,104.614,104.587,104.608,67899999.0
2005-01-05 11:28:00,104.62,104.65,104.62,104.641,102799998.0
2005-01-05 11:29:00,104.643,104.661,104.635,104.645,150699999.0
2005-01-05 11:30:00,104.644,104.644,104.582,104.592,172499994.0
2005-01-05 11:31:00,104.622,104.622,104.6,104.6,209500000.0
2005-01-05 11:32:00,104.598,104.598,104.572,104.58,288999992.0
2005-01-05 11:33:00,104.605,104.606,104.592,104.597,296200002.0
2005-01-05 11:34:00,104.612,104.612,104.594,104.597,179500000.0
2005-01-05 11:35:00,104.603,104.603,104.586,104.586,58400001.0
2005-01-05 11:36:00,104.591,104.591,104.566,104.58,140199996.0
2005-01-05 11:37:00,104.578,104.578,104.553,104.571,140600004.0
2005-01-05 11:38:00,104.575,104.575,104.552,104.564,159899997.0
2005-01-05 11:39:00,104.572,104.596,104.565,104.596,227100002.0
2005-01-05 11:40:00,104.602,104.61,104.599,104.602,168400001.0
2005-01-05 11:41:00,104.604,104.613,104.594,104.597,215600001.0
2005-01-05 11:42:00,104.603,104.603,104.586,104.588,209999999.0
2005-01-05 11:43:00,104.59,104.601,104.585,104.589,108700000.0
2005-01-05 11:44:00,104.608,104.644,104.608,104.64,332900006.0
2005-01-05 11:45:00,104.641,104.641,104.608,104.635,341000001.0
2005-01-05 11:46:00,104.628,104.628,104.605,104.614,154599999.0
2005-01-05 11:47:00,104.625,104.655,104.623,104.653,244000001.0
2005-01-05 11:48:00,104.66,104.671,104.656,104.662,194000003.0
2005-01-05 11:49:00,104.669,104.676,104.655,104.655,290300008.0
2005-01-05 11:50:00,104.662,104.672,104.652,104.664,315200003.0
2005-01-05 11:51:00,104.657,104.663,104.64,104.663,346399996.0
2005-01-05 11:52:00,104.677,104.69,104.675,104.69,204100001.0
2005-01-05 11:53:00,104.693,104.699,104.658,104.662,172799998.0
2005-01-05 11:54:00,104.68,104.715,104.669,104.715,225400001.0
2005-01-05 11:55:00,104.708,104.708,104.686,104.705,341699999.0
2005-01-05 11:56:00,104.715,104.717,104.697,104.699,235100004.0
2005-01-05 11:57:00,104.707,104.724,104.699,104.724,227800006.0
2005-01-05 11:58:00,104.74,104.751,104.728,104.748,293100003.0
2005-01-05 11:59:00,104.752,104.777,104.747,104.747,299999999.0
2005-01-05 12:00:00,104.782,104.797,104.765,104.785,161799998.0
2005-01-05 12:01:00,104.802,104.859,104.797,104.85,113200002.0
2005-01-05 12:02:00,104.871,104.888,104.866,104.882,252200002.0
2005-01-05 12:03:00,104.897,104.897,104.841,104.841,166299999.0
2005-01-05 12:04:00,104.871,104.871,104.809,104.809,294999997.0
2005-01-05 12:05:00,104.817,104.817,104.785,104.79,226800005.0
2005-01-05 12:06:00,104.798,104.83,104.786,104.83,209999998.0
2005-01-05 12:07:00,104.853,104.892,104.844,104.875,186800006.0
2005-01-05 12:08:00,104.865,104.881,104.861,104.869,258100003.0
2005-01-05 12:09:00,104.877,104.948,104.877,104.924,421100002.0
2005-01-05 12:10:00,104.942,104.957,104.93,104.955,269799999.0
2005-01-05 12:11:00,104.962,104.962,104.922,104.922,317200001.0
2005-01-05 12:12:00,104.94,104.94,104.896,104.904,230700004.0
2005-01-05 12:13:00,104.913,104.919,104.904,104.916,185900002.0
2005-01-05 12:14:00,104.908,104.908,104.859,104.882,194899995.0
2005-01-05 12:15:00,104.89,104.903,104.883,104.903,257600001.0
2005-01-05 12:16:00,104.902,104.905,104.878,104.878,325800003.0
2005-01-05 12:17:00,104.875,104.875,104.861,104.873,281000003.0
2005-01-05 12:18:00,104.884,104.898,104.884,104.888,219700001.0
2005-01-05 12:19:00,104.908,104.948,104.901,104.948,335200000.0
2005-01-05 12:20:00,104.95,104.96,104.942,104.96,225599995.0
2005-01-05 12:21:00,104.963,104.963,104.937,104.937,356799999.0
2005-01-05 12:22:00,104.945,104.946,104.932,104.932,108599999.0
2005-01-05 12:23:00,104.943,104.943,104.925,104.927,238300006.0
2005-01-05 12:24:00,104.933,104.944,104.908,104.94,246299998.0
2005-01-05 12:25:00,104.95,104.959,104.946,104.948,116099999.0
2005-01-05 12:26:00,104.943,104.943,104.927,104.927,228299998.0
2005-01-05 12:27:00,104.943,104.946,104.927,104.946,143499998.0
2005-01-05 12:28:00,104.938,104.938,104.891,104.891,272000002.0
2005-01-05 12:29:00,104.9,104.905,104.887,104.888,148599998.0
2005-01-05 12:30:00,104.915,104.95,104.915,104.946,57300000.0
2005-01-05 12:31:00,104.95,104.964,104.938,104.959,300199995.0
2005-01-05 12:32:00,104.951,104.957,104.94,104.946,241000002.0
2005-01-05 12:33:00,104.963,104.973,104.956,104.964,277199993.0
2005-01-05 12:34:00,104.965,104.975,104.959,104.966,372700010.0
2005-01-05 12:35:00,104.955,104.959,104.919,104.919,233900003.0
2005-01-05 12:36:00,104.908,104.908,104.868,104.887,202399998.0
2005-01-05 12:37:00,104.907,104.935,104.9,104.922,328299998.0
2005-01-05 12:38:00,104.938,104.938,104.908,104.908,141599996.0
2005-01-05 12:39:00,104.928,104.93,104.912,104.912,246599998.0
2005-01-05 12:40:00,104.918,104.918,104.898,104.915,172999999.0
2005-01-05 12:41:00,104.919,104.939,104.913,104.93,108600002.0
2005-01-05 12:42:00,104.926,104.926,104.895,104.901,237599994.0
2005-01-05 12:43:00,104.918,104.918,104.898,104.898,154300005.0
2005-01-05 12:44:00,104.898,104.926,104.891,104.911,416300006.0
2005-01-05 12:45:00,104.94,104.945,104.917,104.925,255699997.0
2005-01-05 12:46:00,104.939,104.967,104.934,104.934,339900001.0
2005-01-05 12:47:00,104.943,104.947,104.93,104.939,324899994.0
2005-01-05 12:48:00,104.949,104.979,104.945,104.979,331499996.0
2005-01-05 12:49:00,104.983,104.989,104.919,104.919,381100005.0
2005-01-05 12:50:00,104.925,104.948,104.925,104.932,217200001.0
2005-01-05 12:51:00,104.944,104.944,104.9,104.902,271400000.0
2005-01-05 12:52:00,104.908,104.908,104.862,104.874,236799998.0
2005-01-05 12:53:00,104.868,104.868,104.838,104.844,227499998.0
2005-01-05 12:54:00,104.805,104.805,104.78,104.78,21600000.0
2005-01-05 12:55:00,104.765,104.787,104.763,104.778,366500002.0
2005-01-05 12:56:00,104.795,104.823,104.791,104.818,297799999.0
2005-01-05 12:57:00,104.833,104.845,104.814,104.814,215300000.0
2005-01-05 12:58:00,104.81,104.812,104.737,104.737,220700003.0
2005-01-05 12:59:00,104.733,104.743,104.716,104.726,280499998.0
2005-01-05 13:00:00,104.716,104.716,104.676,104.708,150499998.0
2005-01-05 13:01:00,104.743,104.77,104.738,104.77,233299999.0
2005-01-05 13:02:00,104.784,104.793,104.776,104.782,451999995.0
2005-01-05 13:03:00,104.795,104.816,104.795,104.815,125900002.0
2005-01-05 13:04:00,104.816,104.835,104.816,104.822,272900002.0
2005-01-05 13:05:00,104.836,104.836,104.807,104.819,458500003.0
2005-01-05 13:06:00,104.824,104.83,104.816,104.819,198700001.0
2005-01-05 13:07:00,104.843,104.861,104.817,104.861,259299997.0
2005-01-05 13:08:00,104.873,104.873,104.86,104.86,47099999.0
2005-01-05 13:09:00,104.854,104.854,104.827,104.827,200299996.0
2005-01-05 13:10:00,104.833,104.833,104.8,104.82,234300002.0
2005-01-05 13:11:00,104.845,104.855,104.825,104.839,288099999.0
2005-01-05 13:12:00,104.846,104.848,104.826,104.826,291799995.0
2005-01-05 13:13:00,104.835,104.853,104.835,104.839,104500000.0
2005-01-05 13:14:00,104.848,104.848,104.831,104.837,102100000.0
2005-01-05 13:15:00,104.863,104.875,104.852,104.852,258100003.0
2005-01-05 13:16:00,104.853,104.86,104.831,104.86,207099997.0
2005-01-05 13:17:00,104.862,104.863,104.837,104.837,283899995.0
2005-01-05 13:18:00,104.833,104.841,104.833,104.838,225199998.0
2005-01-05 13:19:00,104.825,104.844,104.815,104.844,208899997.0
2005-01-05 13:20:00,104.846,104.846,104.769,104.769,301599993.0
2005-01-05 13:21:00,104.769,104.769,104.741,104.741,206199997.0
2005-01-05 13:22:00,104.727,104.74,104.71,104.71,325699996.0
2005-01-05 13:23:00,104.705,104.74,104.705,104.727,301400001.0
2005-01-05 13:24:00,104.697,104.697,104.618,104.619,246799996.0
2005-01-05 13:25:00,104.62,104.621,104.57,104.57,252099997.0
2005-01-05 13:26:00,104.567,104.578,104.56,104.569,246600001.0
2005-01-05 13:27:00,104.573,104.573,104.547,104.547,200000000.0
2005-01-05 13:28:00,104.575,104.602,104.557,104.557,215299996.0
2005-01-05 13:29:00,104.583,104.643,104.58,104.637,336000002.0
2005-01-05 13:30:00,104.625,104.643,104.614,104.629,232100005.0
2005-01-05 13:31:00,104.623,104.623,104.59,104.613,194899998.0
2005-01-05 13:32:00,104.625,104.634,104.556,104.556,365700004.0
2005-01-05 13:33:00,104.577,104.577,104.509,104.521,288099998.0
2005-01-05 13:34:00,104.527,104.566,104.527,104.558,151799998.0
2005-01-05 13:35:00,104.585,104.6,104.556,104.596,330500006.0
2005-01-05 13:36:00,104.595,104.605,104.595,104.605,194499998.0
2005-01-05 13:37:00,104.609,104.609,104.589,104.602,292500001.0
2005-01-05 13:38:00,104.608,104.608,104.591,104.591,224800001.0
2005-01-05 13:39:00,104.592,104.603,104.585,104.603,139299999.0
2005-01-05 13:40:00,104.598,104.598,104.569,104.585,246700001.0
2005-01-05 13:41:00,104.585,104.585,104.565,104.565,282999998.0
2005-01-05 13:42:00,104.575,104.596,104.575,104.596,134100003.0
2005-01-05 13:43:00,104.6,104.605,104.584,104.584,124100001.0
2005-01-05 13:44:00,104.577,104.605,104.568,104.568,363400004.0
2005-01-05 13:45:00,104.575,104.576,104.555,104.558,273200000.0
2005-01-05 13:46:00,104.567,104.569,104.533,104.533,260700001.0
2005-01-05 13:47:00,104.557,104.557,104.526,104.535,177999999.0
2005-01-05 13:48:00,104.512,104.52,104.484,104.484,257299999.0
2005-01-05 13:49:00,104.502,104.509,104.484,104.497,263600000.0
2005-01-05 13:50:00,104.512,104.521,104.5,104.506,288600002.0
2005-01-05 13:51:00,104.527,104.54,104.508,104.537,257600005.0
2005-01-05 13:52:00,104.551,104.558,104.502,104.522,194500002.0
2005-01-05 13:53:00,104.534,104.551,104.525,104.525,307500005.0
2005-01-05 13:54:00,104.526,104.543,104.522,104.538,299999996.0
2005-01-05 13:55:00,104.523,104.532,104.518,104.529,164400003.0
2005-01-05 13:56:00,104.516,104.536,104.506,104.509,455099996.0
2005-01-05 13:57:00,104.517,104.543,104.517,104.531,166299999.0
2005-01-05 13:58:00,104.56,104.567,104.55,104.55,346899997.0
2005-01-05 13:59:00,104.555,104.555,104.504,104.504,173499998.0
2005-01-05 14:00:00,104.513,104.536,104.501,104.501,428500003.0
2005-01-05 14:01:00,104.506,104.516,104.499,104.507,276999998.0
2005-01-05 14:02:00,104.52,104.531,104.508,104.509,149899998.0
2005-01-05 14:03:00,104.513,104.519,104.475,104.475,208199999.0
2005-01-05 14:04:00,104.47,104.489,104.456,104.48,212700001.0
2005-01-05 14:05:00,104.492,104.492,104.439,104.439,210199998.0
2005-01-05 14:06:00,104.431,104.431,104.393,104.404,231799998.0
2005-01-05 14:07:00,104.418,104.436,104.41,104.418,189999998.0
2005-01-05 14:08:00,104.433,104.453,104.424,104.431,178799999.0
2005-01-05 14:09:00,104.417,104.424,104.385,104.4,315200002.0
2005-01-05 14:10:00,104.432,104.44,104.414,104.434,370799995.0
2005-01-05 14:11:00,104.447,104.458,104.44,104.449,269499995.0
2005-01-05 14:12:00,104.462,104.478,104.449,104.449,238899995.0
2005-01-05 14:13:00,104.46,104.478,104.456,104.46,107400000.0
2005-01-05 14:14:00,104.482,104.51,104.482,104.501,123600000.0
2005-01-05 14:15:00,104.518,104.542,104.51,104.53,170300001.0
2005-01-05 14:16:00,104.512,104.546,104.512,104.539,178099994.0
2005-01-05 14:17:00,104.536,104.546,104.523,104.523,179500005.0
2005-01-05 14:18:00,104.513,104.553,104.51,104.55,195200001.0
2005-01-05 14:19:00,104.555,104.575,104.544,104.551,386900000.0
2005-01-05 14:20:00,104.54,104.549,104.528,104.53,230000004.0
2005-01-05 14:21:00,104.497,104.515,104.488,104.502,351400002.0
2005-01-05 14:22:00,104.509,104.509,104.44,104.44,116700001.0
2005-01-05 14:23:00,104.501,104.501,104.48,104.493,209299999.0
2005-01-05 14:24:00,104.49,104.49,104.439,104.439,243299995.0
2005-01-05 14:25:00,104.436,104.436,104.41,104.41,194600001.0
2005-01-05 14:26:00,104.413,104.413,104.398,104.398,153700002.0
2005-01-05 14:27:00,104.414,104.429,104.402,104.408,256300002.0
2005-01-05 14:28:00,104.434,104.434,104.392,104.396,286699997.0
2005-01-05 14:29:00,104.402,104.411,104.388,104.395,289200002.0
2005-01-05 14:30:00,104.413,104.424,104.404,104.415,320599999.0
2005-01-05 14:31:00,104.412,104.425,104.405,104.42,125200000.0
2005-01-05 14:32:00,104.44,104.444,104.417,104.438,244999997.0
2005-01-05 14:33:00,104.441,104.443,104.435,104.435,234800000.0
2005-01-05 14:34:00,104.455,104.466,104.442,104.449,328399997.0
2005-01-05 14:35:00,104.457,104.478,104.456,104.464,187299998.0
2005-01-05 14:36:00,104.472,104.508,104.471,104.501,216800001.0
2005-01-05 14:37:00,104.507,104.508,104.47,104.474,179500004.0
2005-01-05 14:38:00,104.471,104.481,104.46,104.46,159200000.0
2005-01-05 14:39:00,104.438,104.438,104.394,104.429,191399999.0
2005-01-05 14:40:00,104.434,104.452,104.434,104.45,247200001.0
2005-01-05 14:41:00,104.462,104.474,104.429,104.466,234100000.0
2005-01-05 14:42:00,104.48,104.49,104.465,104.471,399700004.0
2005-01-05 14:43:00,104.474,104.484,104.457,104.457,151099999.0
2005-01-05 14:44:00,104.455,104.455,104.394,104.402,171300001.0
2005-01-05 14:45:00,104.405,104.419,104.392,104.405,325599998.0
2005-01-05 14:46:00,104.413,104.421,104.397,104.399,208400000.0
2005-01-05 14:47:00,104.39,104.39,104.352,104.352,210700000.0
2005-01-05 14:48:00,104.349,104.359,104.335,104.344,264900003.0
2005-01-05 14:49:00,104.352,104.359,104.337,104.353,206800003.0
2005-01-05 14:50:00,104.37,104.37,104.344,104.35,167400004.0
2005-01-05 14:51:00,104.375,104.385,104.364,104.385,219300002.0
2005-01-05 14:52:00,104.384,104.4,104.384,104.395,235199999.0
2005-01-05 14:53:00,104.378,104.385,104.362,104.385,177699998.0
2005-01-05 14:54:00,104.351,104.36,104.34,104.35,417700001.0
2005-01-05 14:55:00,104.35,104.35,104.324,104.324,164400004.0
2005-01-05 14:56:00,104.33,104.337,104.32,104.32,165400006.0
2005-01-05 14:57:00,104.33,104.33,104.296,104.296,229200000.0
2005-01-05 14:58:00,104.348,104.348,104.311,104.311,313900003.0
2005-01-05 14:59:00,104.317,104.317,104.298,104.298,69099998.0
2005-01-05 15:00:00,104.291,104.303,104.281,104.293,222900005.0
2005-01-05 15:01:00,104.308,104.325,104.296,104.321,145800000.0
2005-01-05 15:02:00,104.313,104.321,104.304,104.312,182900001.0
2005-01-05 15:03:00,104.328,104.328,104.301,104.304,263399997.0
2005-01-05 15:04:00,104.329,104.329,104.303,104.303,163799999.0
2005-01-05 15:05:00,104.308,104.317,104.303,104.305,95900000.0
2005-01-05 15:06:00,104.31,104.355,104.306,104.332,304200003.0
2005-01-05 15:07:00,104.366,104.372,104.355,104.372,83100001.0
2005-01-05 15:08:00,104.373,104.426,104.367,104.426,271300001.0
2005-01-05 15:09:00,104.425,104.425,104.398,104.404,182500005.0
2005-01-05 15:10:00,104.428,104.434,104.385,104.393,253199997.0
2005-01-05 15:11:00,104.395,104.402,104.38,104.402,386399995.0
2005-01-05 15:12:00,104.413,104.413,104.387,104.394,78600000.0
2005-01-05 15:13:00,104.387,104.395,104.373,104.373,235100002.0
2005-01-05 15:14:00,104.385,104.401,104.377,104.389,175399999.0
2005-01-05 15:15:00,104.373,104.413,104.371,104.401,276300001.0
2005-01-05 15:16:00,104.396,104.431,104.385,104.425,414399994.0
2005-01-05 15:17:00,104.45,104.466,104.419,104.419,233699996.0
2005-01-05 15:18:00,104.422,104.428,104.417,104.428,116000000.0
2005-01-05 15:19:00,104.438,104.457,104.425,104.451,288500003.0
2005-01-05 15:20:00,104.467,104.492,104.419,104.419,370899996.0
2005-01-05 15:21:00,104.418,104.422,104.396,104.396,310999999.0
2005-01-05 15:22:00,104.399,104.399,104.381,104.388,165399998.0
2005-01-05 15:23:00,104.366,104.375,104.345,104.345,311500009.0
2005-01-05 15:24:00,104.338,104.338,104.297,104.297,340800004.0
2005-01-05 15:25:00,104.307,104.322,104.302,104.322,255099997.0
2005-01-05 15:26:00,104.322,104.322,104.301,104.307,236100006.0
2005-01-05 15:27:00,104.335,104.344,104.327,104.339,109200000.0
2005-01-05 15:28:00,104.333,104.333,104.287,104.287,82100002.0
2005-01-05 15:29:00,104.278,104.318,104.276,104.313,223500004.0
2005-01-05 15:30:00,104.331,104.331,104.291,104.307,130799999.0
2005-01-05 15:31:00,104.34,104.34,104.309,104.309,140100003.0
2005-01-05 15:32:00,104.301,104.322,104.299,104.31,238400003.0
2005-01-05 15:33:00,104.307,104.332,104.307,104.327,145499999.0
2005-01-05 15:34:00,104.323,104.34,104.297,104.34,459600003.0
2005-01-05 15:35:00,104.333,104.333,104.299,104.301,81300001.0
2005-01-05 15:36:00,104.28,104.282,104.259,104.27,239400004.0
2005-01-05 15:37:00,104.227,104.233,104.191,104.191,318400007.0
2005-01-05 15:38:00,104.193,104.202,104.175,104.184,243300004.0
2005-01-05 15:39:00,104.173,104.207,104.173,104.201,284200002.0
2005-01-05 15:40:00,104.228,104.234,104.207,104.214,371600006.0
2005-01-05 15:41:00,104.235,104.244,104.231,104.244,250899999.0
2005-01-05 15:42:00,104.239,104.239,104.186,104.202,539100000.0
2005-01-05 15:43:00,104.205,104.215,104.19,104.19,201699998.0
2005-01-05 15:44:00,104.191,104.191,104.142,104.142,185799998.0
2005-01-05 15:45:00,104.158,104.205,104.151,104.2,493700002.0
2005-01-05 15:46:00,104.208,104.219,104.204,104.21,324699994.0
2005-01-05 15:47:00,104.22,104.273,104.22,104.261,306200003.0
2005-01-05 15:48:00,104.285,104.303,104.27,104.289,394699999.0
2005-01-05 15:49:00,104.29,104.298,104.288,104.288,182799996.0
2005-01-05 15:50:00,104.292,104.296,104.266,104.268,397499997.0
2005-01-05 15:51:00,104.274,104.295,104.274,104.295,108600001.0
2005-01-05 15:52:00,104.302,104.302,104.275,104.278,157000001.0
2005-01-05 15:53:00,104.282,104.321,104.276,104.318,199900004.0
2005-01-05 15:54:00,104.338,104.338,104.324,104.334,247799995.0
2005-01-05 15:55:00,104.337,104.347,104.325,104.344,206399998.0
2005-01-05 15:56:00,104.335,104.35,104.328,104.333,216600003.0
2005-01-05 15:57:00,104.317,104.325,104.299,104.299,128799999.0
2005-01-05 15:58:00,104.302,104.317,104.292,104.314,396599994.0
2005-01-05 15:59:00,104.313,104.322,104.301,104.301,253800000.0
2005-01-05 16:00:00,104.307,104.314,104.294,104.295,265599996.0
2005-01-05 16:01:00,104.298,104.298,104.287,104.287,94100000.0
2005-01-05 16:02:00,104.272,104.272,104.24,104.242,251499999.0
2005-01-05 16:03:00,104.258,104.26,104.241,104.241,186699998.0
2005-01-05 16:04:00,104.237,104.241,104.229,104.229,277300000.0
2005-01-05 16:05:00,104.232,104.241,104.202,104.21,243300000.0
2005-01-05 16:06:00,104.23,104.256,104.223,104.256,227399997.0
2005-01-05 16:07:00,104.243,104.248,104.202,104.209,293500002.0
2005-01-05 16:08:00,104.242,104.269,104.229,104.269,166000004.0
2005-01-05 16:09:00,104.295,104.306,104.266,104.266,212899997.0
2005-01-05 16:10:00,104.277,104.277,104.225,104.225,139100001.0
2005-01-05 16:11:00,104.242,104.264,104.238,104.259,327300004.0
2005-01-05 16:12:00,104.262,104.27,104.248,104.248,308099999.0
2005-01-05 16:13:00,104.25,104.25,104.218,104.223,313900000.0
2005-01-05 16:14:00,104.233,104.258,104.23,104.253,224600002.0
2005-01-05 16:15:00,104.255,104.264,104.243,104.25,296699996.0
2005-01-05 16:16:00,104.263,104.27,104.231,104.231,156700000.0
2005-01-05 16:17:00,104.223,104.223,104.196,104.198,260300006.0
2005-01-05 16:18:00,104.224,104.247,104.214,104.214,334500000.0
2005-01-05 16:19:00,104.213,104.213,104.178,104.178,183500000.0
2005-01-05 16:20:00,104.192,104.201,104.174,104.177,366500003.0
2005-01-05 16:21:00,104.186,104.186,104.081,104.106,218900000.0
2005-01-05 16:22:00,104.125,104.139,104.114,104.138,190300003.0
2005-01-05 16:23:00,104.137,104.145,104.123,104.135,216900001.0
2005-01-05 16:24:00,104.155,104.155,104.132,104.132,49200001.0
2005-01-05 16:25:00,104.132,104.181,104.132,104.16,371900003.0
2005-01-05 16:26:00,104.161,104.18,104.142,104.142,290300002.0
2005-01-05 16:27:00,104.159,104.167,104.134,104.134,184999996.0
2005-01-05 16:28:00,104.142,104.142,104.116,104.116,151299999.0
2005-01-05 16:29:00,104.143,104.144,104.11,104.114,247199996.0
2005-01-05 16:30:00,104.117,104.117,104.065,104.065,141900000.0
2005-01-05 16:31:00,104.061,104.078,104.061,104.078,182900002.0
2005-01-05 16:32:00,104.073,104.08,104.063,104.075,277799995.0
2005-01-05 16:33:00,104.065,104.065,104.04,104.044,197899994.0
2005-01-05 16:34:00,104.048,104.048,104.015,104.02,312999994.0
2005-01-05 16:35:00,104.029,104.029,103.975,103.975,235199996.0
2005-01-05 16:36:00,103.997,104.003,103.984,104.003,118000000.0
2005-01-05 16:37:00,104.019,104.03,103.989,103.989,255700003.0
2005-01-05 16:38:00,103.99,104.019,103.988,104.008,337999996.0
2005-01-05 16:39:00,104.035,104.048,104.013,104.036,235499999.0
2005-01-05 16:40:00,104.059,104.102,104.059,104.095,236300001.0
2005-01-05 16:41:00,104.083,104.097,104.07,104.095,174299998.0
2005-01-05 16:42:00,104.078,104.103,104.073,104.092,242499999.0
2005-01-05 16:43:00,104.102,104.109,104.089,104.09,184199995.0
2005-01-05 16:44:00,104.09,104.095,104.074,104.086,205399996.0
2005-01-05 16:45:00,104.076,104.076,104.04,104.044,391599996.0
2005-01-05 16:46:00,104.06,104.06,104.039,104.051,162300002.0
2005-01-05 16:47:00,104.058,104.091,104.058,104.091,185400003.0
2005-01-05 16:48:00,104.072,104.106,104.07,104.097,185499998.0
2005-01-05 16:49:00,104.105,104.124,104.105,104.107,241600002.0
2005-01-05 16:50:00,104.117,104.12,104.101,104.101,220200001.0
2005-01-05 16:51:00,104.121,104.121,104.09,104.09,152600001.0
2005-01-05 16:52:00,104.1,104.1,104.086,104.092,176400002.0
2005-01-05 16:53:00,104.095,104.113,104.091,104.091,245999997.0
2005-01-05 16:54:00,104.105,104.106,104.08,104.08,189900000.0
2005-01-05 16:55:00,104.085,104.106,104.085,104.097,175199997.0
2005-01-05 16:56:00,104.097,104.125,104.097,104.117,234399995.0
2005-01-05 16:57:00,104.132,104.149,104.115,104.149,258299999.0
2005-01-05 16:58:00,104.142,104.148,104.132,104.138,353599997.0
2005-01-05 16:59:00,104.141,104.175,104.141,104.175,182699996.0
2005-01-05 17:00:00,104.178,104.246,104.172,104.237,241500003.0
2005-01-05 17:01:00,104.198,104.198,104.121,104.137,422400001.0
2005-01-05 17:02:00,104.153,104.153,104.122,104.132,199899997.0
2005-01-05 17:03:00,104.112,104.119,104.075,104.082,232299999.0
2005-01-05 17:04:00,104.092,104.106,104.083,104.094,259299997.0
2005-01-05 17:05:00,104.122,104.152,104.122,104.148,216399998.0
2005-01-05 17:06:00,104.165,104.176,104.141,104.144,255900001.0
2005-01-05 17:07:00,104.145,104.157,104.145,104.151,163899996.0
2005-01-05 17:08:00,104.167,104.178,104.159,104.169,259000001.0
2005-01-05 17:09:00,104.182,104.203,104.177,104.191,198200000.0
2005-01-05 17:10:00,104.211,104.211,104.185,104.185,321199996.0
2005-01-05 17:11:00,104.192,104.222,104.192,104.214,163000005.0
2005-01-05 17:12:00,104.207,104.212,104.17,104.17,263100001.0
2005-01-05 17:13:00,104.168,104.168,104.124,104.127,215599997.0
2005-01-05 17:14:00,104.077,104.115,104.077,104.115,286000006.0
2005-01-05 17:15:00,104.108,104.136,104.107,104.135,296900006.0
2005-01-05 17:16:00,104.12,104.142,104.109,104.139,202900005.0
2005-01-05 17:17:00,104.146,104.148,104.112,104.112,108400001.0
2005-01-05 17:18:00,104.109,104.109,104.09,104.097,176300001.0
2005-01-05 17:19:00,104.087,104.094,104.027,104.027,338099990.0
2005-01-05 17:20:00,104.036,104.036,103.957,103.957,326600003.0
2005-01-05 17:21:00,103.945,103.957,103.923,103.944,273799999.0
2005-01-05 17:22:00,103.955,103.991,103.953,103.988,225499997.0
2005-01-05 17:23:00,103.982,103.997,103.982,103.991,155500000.0
2005-01-05 17:24:00,103.993,103.999,103.969,103.969,166700003.0
2005-01-05 17:25:00,103.976,103.976,103.951,103.951,234700000.0
2005-01-05 17:26:00,103.946,103.994,103.946,103.96,280200000.0
2005-01-05 17:27:00,103.963,103.99,103.962,103.974,226300000.0
2005-01-05 17:28:00,104.008,104.065,104.008,104.065,311799997.0
2005-01-05 17:29:00,104.049,104.062,103.989,103.989,152099999.0
2005-01-05 17:30:00,103.985,104.003,103.984,103.984,282300002.0
2005-01-05 17:31:00,103.998,104.033,103.991,104.033,295000002.0
2005-01-05 17:32:00,104.034,104.034,104.007,104.014,277099996.0
2005-01-05 17:33:00,104.0,104.0,103.941,103.946,402400002.0
2005-01-05 17:34:00,103.954,103.971,103.93,103.93,353499999.0
2005-01-05 17:35:00,103.952,103.958,103.934,103.935,210399998.0
2005-01-05 17:36:00,103.941,103.959,103.916,103.92,336300002.0
2005-01-05 17:37:00,103.94,103.945,103.922,103.922,288799994.0
2005-01-05 17:38:00,103.942,103.956,103.94,103.94,110900001.0
2005-01-05 17:39:00,103.923,103.942,103.91,103.928,275900003.0
2005-01-05 17:40:00,103.92,103.926,103.904,103.912,264999997.0
2005-01-05 17:41:00,103.915,103.955,103.915,103.925,347700001.0
2005-01-05 17:42:00,103.94,103.961,103.933,103.961,211600001.0
2005-01-05 17:43:00,103.954,103.966,103.941,103.941,141600001.0
2005-01-05 17:44:00,103.969,103.969,103.919,103.919,177200002.0
2005-01-05 17:45:00,103.924,103.924,103.903,103.913,315699998.0
2005-01-05 17:46:00,103.928,103.934,103.899,103.899,124800001.0
2005-01-05 17:47:00,103.901,103.935,103.901,103.929,296899998.0
2005-01-05 17:48:00,103.924,103.945,103.911,103.911,267900005.0
2005-01-05 17:49:00,103.903,103.912,103.805,103.805,211000002.0
2005-01-05 17:50:00,103.818,103.838,103.816,103.836,327600001.0
2005-01-05 17:51:00,103.818,103.833,103.797,103.797,378300003.0
2005-01-05 17:52:00,103.823,103.838,103.818,103.831,234800001.0
2005-01-05 17:53:00,103.86,103.88,103.856,103.866,141999999.0
2005-01-05 17:54:00,103.887,103.901,103.874,103.874,236199995.0
2005-01-05 17:55:00,103.865,103.872,103.791,103.801,330699995.0
2005-01-05 17:56:00,103.803,103.815,103.801,103.815,392200008.0
2005-01-05 17:57:00,103.811,103.811,103.762,103.775,279099999.0
2005-01-05 17:58:00,103.788,103.815,103.788,103.815,327400005.0
2005-01-05 17:59:00,103.825,103.836,103.803,103.819,368100007.0
2005-01-05 18:00:00,103.838,103.857,103.83,103.834,219600000.0
2005-01-05 18:01:00,103.84,103.851,103.815,103.815,1901399996.0
2005-01-05 18:02:00,103.91,103.91,103.9,103.91,2037300004.0
2005-01-05 18:03:00,103.9,103.9,103.87,103.87,2037300004.0
2005-01-05 18:04:00,103.86,103.87,103.86,103.87,2037300004.0
2005-01-05 18:05:00,103.88,103.89,103.88,103.88,2037300004.0
2005-01-05 18:06:00,103.89,103.89,103.88,103.88,2037300004.0
2005-01-05 18:07:00,103.88,103.89,103.88,103.89,2037300004.0
2005-01-05 18:08:00,103.89,103.91,103.89,103.9,2037300004.0
2005-01-05 18:09:00,103.9,103.9,103.9,103.9,2037300004.0
2005-01-05 18:10:00,103.9,103.91,103.9,103.91,2037300004.0
2005-01-05 18:11:00,103.851,103.874,103.845,103.852,2037300004.0
2005-01-05 18:12:00,103.85,103.854,103.835,103.838,1768899991.0
2005-01-05 18:13:00,103.88,103.89,103.88,103.89,1880600003.0
2005-01-05 18:14:00,103.89,103.91,103.89,103.9,1880600003.0
2005-01-05 18:15:00,103.91,103.92,103.9,103.92,1880600003.0
2005-01-05 18:16:00,103.91,103.92,103.91,103.92,1880600003.0
2005-01-05 18:17:00,103.885,103.896,103.867,103.895,1880600003.0
2005-01-05 18:18:00,103.94,103.94,103.93,103.93,2112999994.0
2005-01-05 18:19:00,103.92,103.95,103.92,103.94,2112999994.0
2005-01-05 18:20:00,103.94,103.94,103.94,103.94,2112999994.0
2005-01-05 18:21:00,103.94,103.96,103.94,103.94,2112999994.0
2005-01-05 18:22:00,103.94,103.94,103.92,103.94,2112999994.0
2005-01-05 18:23:00,103.94,103.94,103.94,103.94,2112999994.0
2005-01-05 18:24:00,103.95,103.96,103.94,103.95,2112999994.0
2005-01-05 18:25:00,103.96,103.96,103.96,103.96,2112999994.0
2005-01-05 18:26:00,103.82,103.859,103.82,103.847,2112999994.0
2005-01-05 18:27:00,103.852,103.917,103.852,103.901,2080799989.0
2005-01-05 18:28:00,103.98,103.99,103.97,103.97,1965800001.0
2005-01-05 18:29:00,103.96,103.96,103.96,103.96,1965800001.0
2005-01-05 18:30:00,103.913,103.963,103.905,103.953,1965800001.0
2005-01-05 18:31:00,103.97,103.99,103.97,103.99,2053900008.0
2005-01-05 18:32:00,103.98,103.99,103.97,103.97,2053900008.0
2005-01-05 18:33:00,103.98,103.98,103.96,103.97,2053900008.0
2005-01-05 18:34:00,103.97,104.0,103.97,104.0,2053900008.0
2005-01-05 18:35:00,103.99,104.0,103.99,103.99,2053900008.0
2005-01-05 18:36:00,103.958,103.966,103.932,103.962,2053900008.0
2005-01-05 18:37:00,103.959,103.971,103.948,103.971,1493500016.0
2005-01-05 18:38:00,103.985,103.994,103.968,103.98,1179300003.0
2005-01-05 18:39:00,103.991,103.991,103.947,103.968,825799994.0
2005-01-05 18:40:00,103.947,103.958,103.921,103.921,1856499997.0
2005-01-05 18:41:00,103.917,103.923,103.899,103.911,1633099995.0
2005-01-05 18:42:00,103.913,103.925,103.893,103.893,1705400000.0
2005-01-05 18:43:00,103.912,103.942,103.912,103.93,990100000.0
2005-01-05 18:44:00,103.946,103.96,103.94,103.94,566600001.0
2005-01-05 18:45:00,103.941,103.96,103.932,103.932,1355099996.0
2005-01-05 18:46:00,103.948,103.961,103.932,103.955,1658800003.0
2005-01-05 18:47:00,103.975,103.975,103.966,103.966,466200005.0
2005-01-05 18:48:00,103.977,103.977,103.933,103.933,780400005.0
2005-01-05 18:49:00,103.924,103.939,103.902,103.902,1115900002.0
2005-01-05 18:50:00,103.909,103.914,103.894,103.913,1687199989.0
2005-01-05 18:51:00,103.903,103.929,103.885,103.929,1274099998.0
2005-01-05 18:52:00,103.95,103.95,103.914,103.914,1558099996.0
2005-01-05 18:53:00,103.913,103.918,103.893,103.913,1703899994.0
2005-01-05 18:54:00,103.93,103.943,103.925,103.926,1750900007.0
2005-01-05 18:55:00,103.921,103.936,103.907,103.92,1674599989.0
2005-01-05 18:56:00,103.911,103.932,103.902,103.932,438000003.0
2005-01-05 18:57:00,103.93,103.93,103.897,103.903,845600002.0
2005-01-05 18:58:00,103.898,103.898,103.845,103.845,1135300000.0
2005-01-05 18:59:00,103.84,103.868,103.84,103.861,2139799984.0
2005-01-05 19:00:00,103.865,103.873,103.858,103.873,979199994.0
2005-01-05 19:01:00,103.866,103.896,103.866,103.886,666200004.0
2005-01-05 19:02:00,103.891,103.895,103.872,103.891,428700003.0
2005-01-05 19:03:00,103.899,103.899,103.85,103.85,1616499991.0
2005-01-05 19:04:00,103.847,103.857,103.836,103.849,1002200011.0
2005-01-05 19:05:00,103.865,103.87,103.842,103.87,765300001.0
2005-01-05 19:06:00,103.853,103.866,103.82,103.842,1252000002.0
2005-01-05 19:07:00,103.876,103.881,103.864,103.875,2053300017.0
2005-01-05 19:08:00,103.892,103.902,103.881,103.899,1558999989.0
2005-01-05 19:09:00,103.894,103.894,103.876,103.882,676999998.0
2005-01-05 19:10:00,103.894,103.896,103.871,103.891,760500003.0
2005-01-05 19:11:00,103.88,103.889,103.824,103.849,673899998.0
2005-01-05 19:12:00,103.853,103.878,103.853,103.872,1326400005.0
2005-01-05 19:13:00,103.865,103.872,103.854,103.859,617300002.0
2005-01-05 19:14:00,103.863,103.895,103.863,103.879,805599999.0
2005-01-05 19:15:00,103.88,103.899,103.871,103.898,1707299997.0
2005-01-05 19:16:00,103.909,103.917,103.886,103.905,799500015.0
2005-01-05 19:17:00,103.913,103.919,103.881,103.881,907600002.0
2005-01-05 19:18:00,103.91,103.934,103.892,103.922,963000003.0
2005-01-05 19:19:00,103.928,103.936,103.89,103.918,1870600007.0
2005-01-05 19:20:00,103.921,103.935,103.91,103.92,675200003.0
2005-01-05 19:21:00,103.936,103.94,103.911,103.918,1388999990.0
2005-01-05 19:22:00,103.925,103.928,103.898,103.922,833699996.0
2005-01-05 19:24:00,103.919,103.944,103.919,103.927,1264300004.0
2005-01-05 19:25:00,103.937,103.956,103.928,103.943,1318600009.0
2005-01-05 19:26:00,103.9,103.91,103.9,103.91,1708900002.0
2005-01-05 19:27:00,103.98,103.999,103.95,103.95,1708900002.0
2005-01-05 19:28:00,103.941,103.979,103.939,103.952,1249000007.0
2005-01-05 19:29:00,103.953,103.955,103.93,103.945,767200010.0
2005-01-05 19:30:00,103.96,103.965,103.933,103.963,1048600009.0
2005-01-05 19:31:00,103.947,103.977,103.934,103.956,1574599993.0
2005-01-05 19:32:00,103.968,103.988,103.952,103.968,1528699999.0
2005-01-05 19:33:00,103.965,103.969,103.946,103.965,1012600001.0
2005-01-05 19:34:00,103.968,103.991,103.968,103.985,1206599996.0
2005-01-05 19:35:00,103.993,104.0,103.972,103.985,1117799999.0
2005-01-05 19:36:00,103.98,103.987,103.971,103.985,546299992.0
2005-01-05 19:37:00,103.986,103.986,103.964,103.972,246399998.0
2005-01-05 19:38:00,103.997,104.011,103.984,103.985,1151399993.0
2005-01-05 19:39:00,103.97,103.999,103.955,103.999,1240799990.0
2005-01-05 19:40:00,103.997,104.018,103.99,104.002,833599994.0
2005-01-05 19:41:00,104.026,104.026,103.979,103.987,1221499995.0
2005-01-05 19:42:00,103.976,103.988,103.951,103.968,973499988.0
2005-01-05 19:43:00,103.972,103.972,103.954,103.959,492400001.0
2005-01-05 19:44:00,103.953,103.979,103.953,103.965,826900008.0
2005-01-05 19:45:00,103.972,103.981,103.948,103.948,892200001.0
2005-01-05 19:46:00,103.955,103.963,103.952,103.952,833900000.0
2005-01-05 19:47:00,103.958,103.96,103.947,103.948,611600005.0
2005-01-05 19:48:00,103.94,103.961,103.929,103.942,1623999995.0
2005-01-05 19:49:00,103.959,103.959,103.94,103.94,796499993.0
2005-01-05 19:50:00,103.954,103.958,103.944,103.954,938400005.0
2005-01-05 19:51:00,103.957,103.97,103.949,103.963,674200002.0
2005-01-05 19:52:00,103.975,103.978,103.959,103.978,775400010.0
2005-01-05 19:53:00,103.977,103.978,103.97,103.975,967900005.0
2005-01-05 19:54:00,103.97,103.97,103.923,103.923,1738000009.0
2005-01-05 19:55:00,103.926,103.936,103.924,103.928,545000004.0
2005-01-05 19:56:00,103.922,103.922,103.906,103.908,769200006.0
2005-01-05 19:57:00,103.913,103.913,103.887,103.888,584399997.0
2005-01-05 19:58:00,103.889,103.894,103.785,103.858,1234000003.0
2005-01-05 19:59:00,103.875,103.898,103.864,103.887,748300001.0
2005-01-05 20:00:00,103.9,103.908,103.892,103.892,329400000.0
2005-01-05 20:01:00,103.889,103.894,103.864,103.869,565800002.0
2005-01-05 20:02:00,103.869,103.884,103.836,103.845,1572599997.0
2005-01-05 20:03:00,103.845,103.851,103.829,103.838,623599999.0
2005-01-05 20:04:00,103.851,103.906,103.84,103.892,844899989.0
2005-01-05 20:05:00,103.91,103.921,103.904,103.908,764599999.0
2005-01-05 20:06:00,103.928,103.932,103.917,103.92,1892800012.0
2005-01-05 20:07:00,103.92,103.933,103.919,103.933,1082000003.0
2005-01-05 20:08:00,103.938,103.939,103.91,103.91,820499992.0
2005-01-05 20:09:00,103.902,103.91,103.893,103.902,994099999.0
2005-01-05 20:10:00,103.911,103.911,103.862,103.872,864999999.0
2005-01-05 20:11:00,103.87,103.877,103.864,103.875,1563100012.0
2005-01-05 20:13:00,103.844,103.889,103.844,103.862,951200006.0
2005-01-05 20:14:00,103.883,103.883,103.86,103.875,1036900001.0
2005-01-05 20:15:00,103.873,103.878,103.856,103.868,1347599998.0
2005-01-05 20:16:00,103.869,103.875,103.866,103.867,908699998.0
2005-01-05 20:17:00,103.875,103.88,103.855,103.855,762599996.0
2005-01-05 20:18:00,103.872,103.881,103.868,103.868,164899999.0
2005-01-05 20:19:00,103.87,103.87,103.82,103.82,852800008.0
2005-01-05 20:20:00,103.853,103.879,103.853,103.865,917799999.0
2005-01-05 20:21:00,103.881,103.881,103.853,103.853,1213200012.0
2005-01-05 20:22:00,103.86,103.876,103.853,103.867,1496500004.0
2005-01-05 20:23:00,103.875,103.882,103.867,103.869,986800001.0
2005-01-05 20:24:00,103.861,103.861,103.847,103.847,973300004.0
2005-01-05 20:25:00,103.885,103.898,103.864,103.864,776500001.0
2005-01-05 20:26:00,103.875,103.914,103.875,103.888,977499998.0
2005-01-05 20:27:00,103.921,103.921,103.888,103.896,1149500000.0
2005-01-05 20:28:00,104.04,104.04,104.03,104.03,1950400001.0
2005-01-05 20:29:00,104.02,104.03,104.01,104.01,1950400001.0
2005-01-05 20:30:00,103.99,103.99,103.96,103.97,1950400001.0
2005-01-05 20:31:00,103.902,103.902,103.883,103.883,1950400001.0
2005-01-05 20:32:00,103.98,104.0,103.98,104.0,777999997.0
2005-01-05 20:33:00,103.888,103.918,103.888,103.911,777999997.0
2005-01-05 20:34:00,103.901,103.947,103.892,103.892,497800004.0
2005-01-05 20:35:00,103.919,103.945,103.915,103.935,729900008.0
2005-01-05 20:36:00,103.928,103.939,103.92,103.933,497600000.0
2005-01-05 20:37:00,103.938,103.947,103.89,103.928,395600007.0
2005-01-05 20:38:00,103.918,103.935,103.912,103.934,1084300001.0
2005-01-05 20:39:00,103.942,103.942,103.908,103.909,1065500001.0
2005-01-05 20:40:00,104.02,104.03,104.02,104.02,1056900002.0
2005-01-05 20:41:00,103.904,103.904,103.864,103.87,1056900002.0
2005-01-05 20:42:00,103.866,103.887,103.832,103.832,1156299999.0
2005-01-05 20:43:00,103.831,103.849,103.829,103.843,1634100005.0
2005-01-05 20:44:00,103.855,103.859,103.83,103.839,1433600003.0
2005-01-05 20:45:00,103.845,103.851,103.832,103.832,1070100003.0
2005-01-05 20:46:00,103.85,103.873,103.827,103.87,1260400004.0
2005-01-05 20:47:00,103.875,103.881,103.87,103.875,1775599991.0
2005-01-05 20:48:00,103.886,103.89,103.876,103.885,1178099997.0
2005-01-05 20:49:00,103.889,103.912,103.889,103.892,1303100013.0
2005-01-05 20:50:00,103.906,103.917,103.878,103.881,1442800013.0
2005-01-05 20:51:00,103.888,103.898,103.868,103.877,704600006.0
2005-01-05 20:52:00,103.89,103.895,103.87,103.879,304899999.0
2005-01-05 20:53:00,103.883,103.893,103.868,103.868,1364500001.0
2005-01-05 20:54:00,103.887,103.902,103.887,103.897,576000002.0
2005-01-05 20:55:00,103.893,103.896,103.851,103.886,1667400006.0
2005-01-05 20:56:00,103.907,103.91,103.896,103.905,562799999.0
2005-01-05 20:57:00,103.923,103.925,103.885,103.889,1677499999.0
2005-01-05 20:58:00,104.05,104.07,104.05,104.05,1996400010.0
2005-01-05 20:59:00,104.06,104.08,104.04,104.08,1996400010.0
2005-01-05 21:00:00,103.901,103.901,103.868,103.882,1996400010.0
2005-01-05 21:01:00,103.893,103.903,103.876,103.903,1128299987.0
2005-01-05 21:02:00,103.887,103.914,103.885,103.885,581499992.0
2005-01-05 21:03:00,103.897,103.91,103.875,103.898,1146799993.0
2005-01-05 21:04:00,103.908,103.912,103.898,103.898,491900004.0
2005-01-05 21:05:00,103.891,103.905,103.856,103.887,920199999.0
2005-01-05 21:06:00,103.904,103.906,103.86,103.888,937100009.0
2005-01-05 21:07:00,103.893,103.901,103.885,103.896,1409999995.0
2005-01-05 21:08:00,103.884,103.897,103.872,103.887,757300010.0
2005-01-05 21:09:00,103.898,103.912,103.884,103.912,467800001.0
2005-01-05 21:10:00,103.905,103.905,103.885,103.885,675700003.0
2005-01-05 21:11:00,103.904,103.91,103.904,103.91,239099998.0
2005-01-05 21:12:00,103.898,103.909,103.891,103.891,460400000.0
2005-01-05 21:13:00,103.887,103.916,103.881,103.916,890500000.0
2005-01-05 21:14:00,103.931,103.931,103.904,103.92,1324999993.0
2005-01-05 21:15:00,103.929,103.969,103.901,103.943,1617900001.0
2005-01-05 21:16:00,103.951,103.963,103.926,103.95,947400013.0
2005-01-05 21:17:00,103.945,103.964,103.935,103.954,1761299992.0
2005-01-05 21:18:00,103.97,103.97,103.913,103.954,1205399997.0
2005-01-05 21:19:00,103.967,103.97,103.949,103.949,1244499995.0
2005-01-05 21:20:00,103.975,103.978,103.953,103.965,1448199989.0
2005-01-05 21:21:00,103.967,103.981,103.962,103.962,1156700000.0
2005-01-05 21:22:00,103.97,103.975,103.929,103.93,1766099995.0
2005-01-05 21:23:00,103.979,104.015,103.979,103.995,966699999.0
2005-01-05 21:24:00,104.024,104.033,103.975,104.006,1962399992.0
2005-01-05 21:25:00,104.03,104.045,104.016,104.03,1760199990.0
2005-01-05 21:26:00,104.037,104.037,104.012,104.023,1006199993.0
2005-01-05 21:27:00,104.038,104.042,104.029,104.03,1021300004.0
2005-01-05 21:28:00,104.031,104.034,104.001,104.002,291700005.0
2005-01-05 21:29:00,104.021,104.024,104.0,104.0,803699998.0
2005-01-05 21:30:00,104.003,104.003,103.961,103.962,896399994.0
2005-01-05 21:31:00,103.963,103.963,103.945,103.963,154300004.0
2005-01-05 21:32:00,103.973,103.988,103.951,103.981,819099999.0
2005-01-05 21:33:00,103.999,103.999,103.969,103.969,591900005.0
2005-01-05 21:34:00,103.983,103.986,103.943,103.943,479299998.0
2005-01-05 21:35:00,103.949,103.968,103.949,103.959,355699999.0
2005-01-05 21:36:00,103.971,104.006,103.971,103.988,507599991.0
2005-01-05 21:37:00,104.014,104.031,103.997,104.017,472799991.0
2005-01-05 21:38:00,104.024,104.024,104.011,104.011,196099999.0
2005-01-05 21:39:00,104.015,104.015,103.996,104.012,651899994.0
2005-01-05 21:40:00,104.015,104.02,104.004,104.01,493600004.0
2005-01-05 21:41:00,104.015,104.015,103.995,104.002,742099988.0
2005-01-05 21:42:00,103.981,104.0,103.979,104.0,1097799998.0
2005-01-05 21:43:00,103.979,103.998,103.979,103.987,230099999.0
2005-01-05 21:44:00,104.017,104.043,103.995,104.041,1276899998.0
2005-01-05 21:45:00,104.058,104.086,104.03,104.07,655200001.0
2005-01-05 21:46:00,104.076,104.076,104.043,104.057,727700003.0
2005-01-05 21:47:00,104.043,104.057,104.041,104.049,671700000.0
2005-01-05 21:48:00,104.039,104.052,104.029,104.042,919600013.0
2005-01-05 21:49:00,104.055,104.055,104.027,104.045,489799999.0
2005-01-05 21:50:00,104.045,104.048,104.027,104.048,102599998.0
2005-01-05 21:51:00,104.028,104.059,104.028,104.044,537099996.0
2005-01-05 21:52:00,104.032,104.046,104.03,104.039,213099998.0
2005-01-05 21:53:00,104.038,104.055,104.032,104.052,410399994.0
2005-01-05 21:54:00,104.059,104.059,104.038,104.055,748699996.0
2005-01-05 21:55:00,104.061,104.061,104.036,104.036,200200001.0
2005-01-05 21:56:00,104.045,104.057,104.016,104.038,619800005.0
2005-01-05 21:57:00,104.049,104.049,104.021,104.041,217000001.0
2005-01-05 21:58:00,104.034,104.062,104.034,104.048,340099996.0
2005-01-05 21:59:00,104.062,104.068,104.03,104.059,542899998.0
2005-01-05 22:00:00,104.06,104.092,104.058,104.088,1311600001.0
2005-01-05 22:01:00,104.081,104.099,104.078,104.095,1096200013.0
2005-01-05 22:02:00,104.079,104.094,104.061,104.087,614800004.0
2005-01-05 22:03:00,104.085,104.094,104.077,104.081,250600004.0
2005-01-05 22:04:00,104.085,104.085,104.065,104.065,570400005.0
2005-01-05 22:05:00,104.086,104.097,104.074,104.096,155100003.0
2005-01-05 22:06:00,104.072,104.076,104.06,104.075,408000000.0
2005-01-05 22:07:00,104.055,104.074,104.052,104.071,434700007.0
2005-01-05 22:08:00,104.04,104.068,104.034,104.047,302499993.0
2005-01-05 22:09:00,104.064,104.071,104.059,104.069,418600007.0
2005-01-05 22:10:00,104.061,104.066,104.047,104.055,309400005.0
2005-01-05 22:11:00,104.067,104.067,104.049,104.049,554299998.0
2005-01-05 22:12:00,104.059,104.059,104.03,104.054,251299998.0
2005-01-05 22:13:00,104.055,104.077,104.055,104.077,430799998.0
2005-01-05 22:14:00,104.065,104.088,104.052,104.052,402099997.0
2005-01-05 22:15:00,104.074,104.074,104.06,104.074,243900002.0
2005-01-05 22:16:00,104.053,104.067,104.029,104.052,754000005.0
2005-01-05 22:17:00,104.058,104.077,104.058,104.069,365499995.0
2005-01-05 22:18:00,104.064,104.089,104.064,104.088,515499998.0
2005-01-05 22:19:00,104.095,104.095,104.07,104.077,314400001.0
2005-01-05 22:20:00,104.08,104.084,104.049,104.067,95299999.0
2005-01-05 22:21:00,104.073,104.085,104.068,104.079,197500002.0
2005-01-05 22:22:00,104.09,104.094,104.077,104.09,375399997.0
2005-01-05 22:23:00,104.082,104.088,104.082,104.082,274200003.0
2005-01-05 22:24:00,104.06,104.076,104.06,104.076,391899999.0
2005-01-05 22:25:00,104.11,104.11,104.078,104.085,310300000.0
2005-01-05 22:26:00,104.095,104.095,104.075,104.081,170999999.0
2005-01-05 22:27:00,104.085,104.096,104.056,104.076,802799996.0
2005-01-05 22:28:00,104.09,104.095,104.077,104.087,351099997.0
2005-01-05 22:29:00,104.079,104.097,104.079,104.082,205500005.0
2005-01-05 22:30:00,104.079,104.092,104.076,104.088,336699998.0
2005-01-05 22:31:00,104.088,104.088,104.075,104.075,147700000.0
2005-01-05 22:32:00,104.071,104.083,104.064,104.064,380599999.0
2005-01-05 22:33:00,104.08,104.08,104.044,104.044,956199993.0
2005-01-05 22:34:00,104.065,104.071,104.052,104.063,930500001.0
2005-01-05 22:35:00,104.052,104.06,104.044,104.057,308799997.0
2005-01-05 22:36:00,104.054,104.088,104.054,104.078,640900005.0
2005-01-05 22:37:00,104.074,104.087,104.068,104.075,263300001.0
2005-01-05 22:38:00,104.087,104.087,104.069,104.069,231100001.0
2005-01-05 22:39:00,104.045,104.066,104.026,104.05,253599998.0
2005-01-05 22:40:00,104.045,104.055,103.987,104.013,540600007.0
2005-01-05 22:41:00,104.041,104.041,104.013,104.015,235699999.0
2005-01-05 22:42:00,104.02,104.047,104.02,104.04,168400002.0
2005-01-05 22:43:00,104.04,104.044,104.017,104.017,203399998.0
2005-01-05 22:44:00,104.037,104.038,104.031,104.031,247500006.0
2005-01-05 22:45:00,104.052,104.052,104.024,104.028,457899995.0
2005-01-05 22:46:00,104.03,104.037,104.022,104.025,275000003.0
2005-01-05 22:47:00,104.04,104.04,104.027,104.027,227700002.0
2005-01-05 22:48:00,104.044,104.059,104.024,104.042,362100001.0
2005-01-05 22:49:00,104.067,104.076,104.047,104.073,398000005.0
2005-01-05 22:50:00,104.08,104.102,104.08,104.08,391200006.0
2005-01-05 22:51:00,104.085,104.092,104.071,104.073,310100000.0
2005-01-05 22:52:00,104.049,104.09,104.049,104.074,335100001.0
2005-01-05 22:53:00,104.083,104.102,104.076,104.076,273100002.0
2005-01-05 22:54:00,104.083,104.086,104.075,104.082,300999995.0
2005-01-05 22:55:00,104.086,104.089,104.056,104.06,282800000.0
2005-01-05 22:56:00,104.07,104.082,104.066,104.081,226700002.0
2005-01-05 22:57:00,104.061,104.072,104.041,104.045,380100000.0
2005-01-05 22:58:00,104.052,104.077,104.052,104.077,241300000.0
2005-01-05 22:59:00,104.063,104.075,104.057,104.057,301800005.0
2005-01-05 23:00:00,104.055,104.079,104.055,104.063,209499999.0
2005-01-05 23:01:00,104.078,104.078,104.058,104.059,187099998.0
2005-01-05 23:02:00,104.07,104.07,104.033,104.033,100700003.0
2005-01-05 23:03:00,104.02,104.045,104.014,104.034,309499990.0
2005-01-05 23:04:00,104.053,104.059,104.048,104.049,248400000.0
2005-01-05 23:05:00,104.061,104.066,104.05,104.052,375600000.0
2005-01-05 23:06:00,104.07,104.07,104.054,104.054,343000000.0
2005-01-05 23:07:00,104.064,104.064,104.043,104.043,184900004.0
2005-01-05 23:08:00,104.059,104.081,104.049,104.081,344299997.0
2005-01-05 23:09:00,104.053,104.053,104.039,104.051,120299999.0
2005-01-05 23:10:00,104.05,104.059,104.042,104.042,238100004.0
2005-01-05 23:11:00,104.06,104.074,104.054,104.064,134700002.0
2005-01-05 23:12:00,104.056,104.067,104.052,104.067,313000008.0
2005-01-05 23:13:00,104.059,104.076,104.055,104.055,125600001.0
2005-01-05 23:14:00,104.061,104.068,104.052,104.066,222700002.0
2005-01-05 23:15:00,104.072,104.072,104.031,104.035,162500001.0
2005-01-05 23:16:00,104.022,104.055,104.022,104.053,196800001.0
2005-01-05 23:17:00,104.04,104.058,104.032,104.032,134399997.0
2005-01-05 23:18:00,104.04,104.05,104.039,104.041,317099999.0
2005-01-05 23:19:00,104.049,104.062,104.044,104.044,143799999.0
2005-01-05 23:20:00,104.073,104.074,104.053,104.059,306800000.0
2005-01-05 23:21:00,104.065,104.083,104.04,104.04,205999999.0
2005-01-05 23:22:00,104.077,104.091,104.067,104.077,163000000.0
2005-01-05 23:23:00,104.098,104.098,104.084,104.093,74900001.0
2005-01-05 23:24:00,104.089,104.098,104.089,104.09,147399999.0
2005-01-05 23:25:00,104.09,104.1,104.078,104.079,198800003.0
2005-01-05 23:26:00,104.08,104.093,104.072,104.072,439400006.0
2005-01-05 23:27:00,104.077,104.084,104.048,104.054,225099999.0
2005-01-05 23:28:00,104.056,104.064,104.05,104.064,112499998.0
2005-01-05 23:29:00,104.073,104.096,104.073,104.091,130100001.0
2005-01-05 23:30:00,104.073,104.089,104.056,104.075,493600003.0
2005-01-05 23:31:00,104.09,104.091,104.077,104.088,174600002.0
2005-01-05 23:32:00,104.07,104.098,104.07,104.095,249200005.0
2005-01-05 23:33:00,104.102,104.111,104.086,104.105,281099995.0
2005-01-05 23:34:00,104.096,104.106,104.096,104.101,147300000.0
2005-01-05 23:35:00,104.113,104.115,104.101,104.112,277400005.0
2005-01-05 23:36:00,104.11,104.11,104.097,104.097,299399996.0
2005-01-05 23:37:00,104.098,104.111,104.089,104.109,332599999.0
2005-01-05 23:38:00,104.11,104.11,104.079,104.106,267700003.0
2005-01-05 23:39:00,104.098,104.113,104.093,104.094,162300000.0
2005-01-05 23:40:00,104.116,104.116,104.093,104.093,499599995.0
2005-01-05 23:41:00,104.085,104.095,104.085,104.095,50000001.0
2005-01-05 23:42:00,104.094,104.12,104.094,104.12,187400000.0
2005-01-05 23:43:00,104.082,104.11,104.082,104.108,246299996.0
2005-01-05 23:44:00,104.097,104.132,104.097,104.123,164499999.0
2005-01-05 23:45:00,104.135,104.138,104.113,104.113,302100002.0
2005-01-05 23:46:00,104.117,104.117,104.07,104.099,127400000.0
2005-01-05 23:47:00,104.123,104.123,104.12,104.12,41299999.0
2005-01-05 23:48:00,104.12,104.122,104.095,104.113,122699998.0
2005-01-05 23:49:00,104.109,104.129,104.105,104.105,422499993.0
2005-01-05 23:50:00,104.125,104.131,104.109,104.11,162500005.0
2005-01-05 23:51:00,104.101,104.107,104.09,104.099,157300001.0
2005-01-05 23:52:00,104.12,104.12,104.099,104.099,210299999.0
2005-01-05 23:53:00,104.099,104.116,104.083,104.116,308600002.0
2005-01-05 23:54:00,104.11,104.115,104.102,104.106,101099998.0
2005-01-05 23:55:00,104.113,104.119,104.1,104.119,104199998.0
2005-01-05 23:56:00,104.115,104.121,104.099,104.116,289499998.0
2005-01-05 23:57:00,104.128,104.144,104.125,104.125,313900002.0
2005-01-05 23:58:00,104.138,104.14,104.123,104.123,171299999.0
2005-01-05 23:59:00,104.125,104.132,104.109,104.109,251499995.0
2005-01-06 00:00:00,104.111,104.134,104.101,104.128,372800001.0
2005-01-06 00:01:00,104.1,104.13,104.1,104.127,65500001.0
2005-01-06 00:02:00,104.117,104.117,104.098,104.099,267199999.0
2005-01-06 00:03:00,104.108,104.116,104.094,104.111,214200002.0
2005-01-06 00:04:00,104.119,104.127,104.107,104.125,191500005.0
2005-01-06 00:05:00,104.129,104.135,104.115,104.126,205199996.0
2005-01-06 00:06:00,104.14,104.145,104.13,104.14,186200002.0
2005-01-06 00:07:00,104.148,104.148,104.129,104.143,112700002.0
2005-01-06 00:08:00,104.148,104.15,104.134,104.137,445599998.0
2005-01-06 00:09:00,104.152,104.157,104.138,104.147,222499996.0
2005-01-06 00:10:00,104.157,104.157,104.134,104.151,310199998.0
2005-01-06 00:11:00,104.156,104.164,104.144,104.144,218000004.0
2005-01-06 00:12:00,104.158,104.181,104.158,104.161,414999999.0
2005-01-06 00:13:00,104.138,104.17,104.136,104.167,319300006.0
2005-01-06 00:14:00,104.158,104.158,104.144,104.153,190000005.0
2005-01-06 00:15:00,104.173,104.173,104.108,104.108,121400000.0
2005-01-06 00:16:00,104.138,104.165,104.134,104.165,397799998.0
2005-01-06 00:17:00,104.143,104.157,104.13,104.142,204800005.0
2005-01-06 00:18:00,104.158,104.16,104.148,104.151,266800005.0
2005-01-06 00:19:00,104.15,104.161,104.145,104.145,305399999.0
2005-01-06 00:20:00,104.153,104.157,104.104,104.104,231999996.0
2005-01-06 00:21:00,104.144,104.18,104.144,104.18,254400001.0
2005-01-06 00:22:00,104.148,104.159,104.146,104.154,285299995.0
2005-01-06 00:23:00,104.17,104.175,104.139,104.14,293299999.0
2005-01-06 00:24:00,104.145,104.158,104.142,104.15,280400000.0
2005-01-06 00:25:00,104.154,104.165,104.154,104.159,71399999.0
2005-01-06 00:26:00,104.161,104.161,104.13,104.13,130799996.0
2005-01-06 00:27:00,103.997,104.127,103.997,104.124,213200004.0
2005-01-06 00:28:00,104.143,104.143,104.125,104.125,83400002.0
2005-01-06 00:29:00,104.085,104.085,104.003,104.061,253700003.0
2005-01-06 00:30:00,104.09,104.091,104.003,104.052,270799999.0
2005-01-06 00:31:00,104.092,104.093,104.029,104.076,382199996.0
2005-01-06 00:32:00,104.073,104.09,104.057,104.086,300300002.0
2005-01-06 00:33:00,104.071,104.091,104.021,104.091,292700001.0
2005-01-06 00:34:00,104.087,104.098,104.034,104.096,432700003.0
2005-01-06 00:35:00,104.11,104.116,104.097,104.113,306999996.0
2005-01-06 00:36:00,104.098,104.098,104.063,104.063,206200000.0
2005-01-06 00:37:00,104.081,104.105,104.08,104.105,264500006.0
2005-01-06 00:38:00,104.108,104.116,104.101,104.111,187900002.0
2005-01-06 00:39:00,104.113,104.132,104.113,104.132,256500003.0
2005-01-06 00:40:00,104.103,104.116,104.095,104.108,229999998.0
2005-01-06 00:41:00,104.092,104.106,104.09,104.1,228000006.0
2005-01-06 00:42:00,104.105,104.107,104.092,104.107,309700003.0
2005-01-06 00:43:00,104.103,104.115,104.083,104.115,319600003.0
2005-01-06 00:44:00,104.107,104.117,104.094,104.094,391800003.0
2005-01-06 00:45:00,104.103,104.113,104.093,104.113,119700000.0
2005-01-06 00:46:00,104.1,104.108,104.093,104.097,263199998.0
2005-01-06 00:47:00,104.102,104.115,104.102,104.11,205999994.0
2005-01-06 00:48:00,104.102,104.102,104.093,104.098,119900002.0
2005-01-06 00:49:00,104.097,104.104,104.094,104.098,237699997.0
2005-01-06 00:50:00,104.107,104.121,104.099,104.103,194399995.0
2005-01-06 00:51:00,104.114,104.114,104.079,104.079,192199995.0
2005-01-06 00:52:00,104.092,104.097,104.085,104.088,369099996.0
2005-01-06 00:53:00,104.115,104.115,104.1,104.1,279300002.0
2005-01-06 00:54:00,104.131,104.131,104.108,104.108,139300000.0
2005-01-06 00:55:00,104.103,104.11,104.089,104.098,225100001.0
2005-01-06 00:56:00,104.108,104.108,104.07,104.07,230499996.0
2005-01-06 00:57:00,104.091,104.106,104.086,104.105,317100001.0
2005-01-06 00:58:00,104.097,104.1,104.083,104.09,390700004.0
2005-01-06 00:59:00,104.097,104.097,104.074,104.087,122300000.0
2005-01-06 01:00:00,104.097,104.113,104.09,104.091,344999997.0
2005-01-06 01:01:00,104.098,104.102,104.094,104.095,157999997.0
2005-01-06 01:02:00,104.086,104.086,104.066,104.076,200000003.0
2005-01-06 01:03:00,104.079,104.089,104.071,104.071,205800001.0
2005-01-06 01:04:00,104.073,104.079,104.062,104.077,88199999.0
2005-01-06 01:05:00,104.08,104.08,104.072,104.08,195999997.0
2005-01-06 01:06:00,104.077,104.08,104.058,104.065,240600005.0
2005-01-06 01:07:00,104.066,104.066,104.056,104.065,244800004.0
2005-01-06 01:08:00,104.047,104.065,104.047,104.053,229999998.0
2005-01-06 01:09:00,104.061,104.061,104.032,104.032,239999994.0
2005-01-06 01:10:00,104.053,104.053,104.03,104.03,284000002.0
2005-01-06 01:11:00,104.017,104.036,104.017,104.027,190699999.0
2005-01-06 01:12:00,103.997,104.038,103.997,104.038,138800002.0
2005-01-06 01:13:00,104.039,104.043,104.035,104.039,297799993.0
2005-01-06 01:14:00,104.053,104.059,104.044,104.044,227799998.0
2005-01-06 01:15:00,104.049,104.068,104.049,104.052,224400006.0
2005-01-06 01:16:00,104.07,104.072,104.024,104.024,256599999.0
2005-01-06 01:17:00,104.023,104.039,104.017,104.035,266599998.0
2005-01-06 01:18:00,104.038,104.039,104.026,104.038,255900002.0
2005-01-06 01:19:00,104.041,104.057,104.027,104.031,246300001.0
2005-01-06 01:20:00,104.03,104.03,104.007,104.008,237899998.0
2005-01-06 01:21:00,104.028,104.04,104.027,104.03,296400004.0
2005-01-06 01:22:00,104.039,104.043,104.015,104.015,467699997.0
2005-01-06 01:23:00,104.04,104.046,104.027,104.028,149300002.0
2005-01-06 01:24:00,104.045,104.045,104.026,104.031,157600003.0
2005-01-06 01:25:00,104.025,104.038,104.018,104.037,207500000.0
2005-01-06 01:26:00,104.032,104.032,104.015,104.015,270100003.0
2005-01-06 01:27:00,104.022,104.025,103.962,103.976,249600007.0
2005-01-06 01:28:00,103.988,103.996,103.972,103.993,192499999.0
2005-01-06 01:29:00,103.993,104.016,103.993,104.016,288900002.0
2005-01-06 01:30:00,103.997,103.997,103.967,103.967,155000004.0
2005-01-06 01:31:00,103.978,104.008,103.978,104.008,344199992.0
2005-01-06 01:32:00,104.008,104.023,104.008,104.018,305999994.0
2005-01-06 01:33:00,104.035,104.035,104.027,104.034,240999994.0
2005-01-06 01:34:00,104.028,104.032,104.016,104.02,284300005.0
2005-01-06 01:35:00,104.037,104.041,104.029,104.029,314500002.0
2005-01-06 01:36:00,104.025,104.025,104.01,104.015,121299998.0
2005-01-06 01:37:00,104.032,104.042,104.032,104.039,197999999.0
2005-01-06 01:38:00,104.025,104.03,104.005,104.03,154400001.0
2005-01-06 01:39:00,104.036,104.052,104.036,104.039,155599999.0
2005-01-06 01:40:00,104.036,104.036,104.014,104.014,162699995.0
2005-01-06 01:41:00,104.02,104.02,103.991,103.991,193099997.0
2005-01-06 01:42:00,104.008,104.008,103.996,104.005,139899996.0
2005-01-06 01:43:00,104.024,104.039,104.019,104.019,202000000.0
2005-01-06 01:44:00,104.027,104.03,104.007,104.01,192500001.0
2005-01-06 01:45:00,104.022,104.037,104.019,104.027,282100002.0
2005-01-06 01:46:00,104.018,104.026,104.004,104.026,208099998.0
2005-01-06 01:47:00,104.024,104.037,104.012,104.012,185100004.0
2005-01-06 01:48:00,104.025,104.029,104.02,104.02,141499997.0
2005-01-06 01:49:00,104.032,104.041,104.011,104.018,288399996.0
2005-01-06 01:50:00,104.019,104.026,104.014,104.026,231999996.0
2005-01-06 01:51:00,104.033,104.033,104.017,104.024,239600000.0
2005-01-06 01:52:00,104.03,104.03,103.983,103.983,119000000.0
2005-01-06 01:53:00,104.001,104.001,103.96,103.96,218300000.0
2005-01-06 01:54:00,103.954,103.954,103.907,103.91,331099995.0
2005-01-06 01:55:00,103.908,103.908,103.864,103.875,282800001.0
2005-01-06 01:56:00,103.885,103.896,103.879,103.896,174499993.0
2005-01-06 01:57:00,103.897,103.908,103.887,103.903,226499998.0
2005-01-06 01:58:00,103.907,103.907,103.89,103.901,184399998.0
2005-01-06 01:59:00,103.903,103.92,103.893,103.907,338299998.0
2005-01-06 02:00:00,103.898,103.925,103.893,103.925,366199999.0
2005-01-06 02:01:00,103.943,103.991,103.943,103.985,156299999.0
2005-01-06 02:02:00,103.978,103.99,103.962,103.966,406800004.0
2005-01-06 02:03:00,103.97,103.987,103.965,103.987,229099997.0
2005-01-06 02:04:00,103.985,103.995,103.974,103.995,258500006.0
2005-01-06 02:05:00,104.008,104.017,104.008,104.012,324500007.0
2005-01-06 02:06:00,104.04,104.042,104.033,104.039,215600002.0
2005-01-06 02:07:00,104.042,104.06,104.042,104.06,142600004.0
2005-01-06 02:08:00,104.048,104.048,104.032,104.036,199499998.0
2005-01-06 02:09:00,104.047,104.053,104.033,104.038,135300000.0
2005-01-06 02:10:00,104.034,104.034,104.001,104.027,378899993.0
2005-01-06 02:11:00,104.047,104.049,104.029,104.035,107400000.0
2005-01-06 02:12:00,104.05,104.05,104.028,104.035,221799996.0
2005-01-06 02:13:00,104.048,104.053,104.032,104.053,406099995.0
2005-01-06 02:14:00,104.072,104.075,104.049,104.072,443600008.0
2005-01-06 02:15:00,104.063,104.063,104.043,104.049,141600003.0
2005-01-06 02:16:00,104.053,104.075,104.049,104.07,190099999.0
2005-01-06 02:17:00,104.068,104.088,104.064,104.088,133000001.0
2005-01-06 02:18:00,104.083,104.088,104.07,104.085,172499996.0
2005-01-06 02:19:00,104.083,104.094,104.059,104.059,213500002.0
2005-01-06 02:20:00,104.062,104.062,104.052,104.053,193099998.0
2005-01-06 02:21:00,104.052,104.096,104.043,104.096,219700000.0
2005-01-06 02:22:00,104.09,104.102,104.08,104.102,273900003.0
2005-01-06 02:23:00,104.121,104.128,104.113,104.113,213199995.0
2005-01-06 02:24:00,104.11,104.113,104.098,104.099,249100002.0
2005-01-06 02:25:00,104.12,104.12,104.109,104.12,220799999.0
2005-01-06 02:26:00,104.13,104.136,104.119,104.135,322199993.0
2005-01-06 02:27:00,104.123,104.139,104.123,104.132,309900003.0
2005-01-06 02:28:00,104.133,104.133,104.114,104.117,50300000.0
2005-01-06 02:29:00,104.125,104.147,104.125,104.14,211499995.0
2005-01-06 02:30:00,104.148,104.149,104.124,104.128,391899992.0
2005-01-06 02:31:00,104.137,104.14,104.127,104.127,182699998.0
2005-01-06 02:32:00,104.138,104.138,104.105,104.122,248800001.0
2005-01-06 02:33:00,104.118,104.131,104.116,104.127,143200003.0
2005-01-06 02:34:00,104.128,104.128,104.097,104.113,330000008.0
2005-01-06 02:35:00,104.095,104.127,104.095,104.125,343499995.0
2005-01-06 02:36:00,104.125,104.125,104.12,104.125,165400004.0
2005-01-06 02:37:00,104.113,104.127,104.104,104.112,287100001.0
2005-01-06 02:38:00,104.122,104.122,104.092,104.112,320599994.0
2005-01-06 02:39:00,104.115,104.12,104.109,104.118,293500002.0
2005-01-06 02:40:00,104.117,104.125,104.113,104.124,182900004.0
2005-01-06 02:41:00,104.101,104.125,104.101,104.114,331700005.0
2005-01-06 02:42:00,104.112,104.122,104.107,104.118,231399998.0
2005-01-06 02:43:00,104.113,104.113,104.073,104.086,138800002.0
2005-01-06 02:44:00,104.083,104.09,104.071,104.071,129700003.0
2005-01-06 02:45:00,104.082,104.089,104.062,104.062,367200002.0
2005-01-06 02:46:00,104.061,104.061,104.031,104.031,219600003.0
2005-01-06 02:47:00,104.029,104.041,104.025,104.036,407799995.0
2005-01-06 02:48:00,104.033,104.047,104.02,104.046,146399997.0
2005-01-06 02:49:00,104.06,104.06,104.042,104.06,152600003.0
2005-01-06 02:50:00,104.051,104.068,104.04,104.057,197599998.0
2005-01-06 02:51:00,104.052,104.061,104.04,104.046,76100002.0
2005-01-06 02:52:00,104.077,104.077,104.058,104.058,261299997.0
2005-01-06 02:53:00,104.09,104.106,104.09,104.099,192400000.0
2005-01-06 02:54:00,104.1,104.114,104.099,104.102,183999994.0
2005-01-06 02:55:00,104.106,104.11,104.094,104.11,155699997.0
2005-01-06 02:56:00,104.103,104.103,104.068,104.068,188699999.0
2005-01-06 02:57:00,104.068,104.068,104.053,104.06,218700003.0
2005-01-06 02:58:00,104.077,104.077,104.05,104.067,146400000.0
2005-01-06 02:59:00,104.08,104.086,104.068,104.086,266700000.0
2005-01-06 03:00:00,104.069,104.084,104.054,104.084,306199997.0
2005-01-06 03:01:00,104.078,104.078,104.046,104.055,234799999.0
2005-01-06 03:02:00,104.055,104.055,104.039,104.041,242099998.0
2005-01-06 03:03:00,104.043,104.043,103.994,103.999,146900001.0
2005-01-06 03:04:00,104.0,104.015,104.0,104.008,307700001.0
2005-01-06 03:05:00,104.01,104.022,104.0,104.018,193299999.0
2005-01-06 03:06:00,104.06,104.064,104.03,104.039,316200007.0
2005-01-06 03:07:00,104.049,104.064,104.043,104.057,351700002.0
2005-01-06 03:08:00,104.065,104.08,104.052,104.052,390899998.0
2005-01-06 03:09:00,104.075,104.075,104.047,104.055,238999993.0
2005-01-06 03:10:00,104.058,104.065,104.049,104.06,233300000.0
2005-01-06 03:11:00,104.081,104.081,104.05,104.05,276400000.0
2005-01-06 03:12:00,104.056,104.056,104.054,104.054,9300000.0
2005-01-06 03:13:00,104.059,104.059,104.024,104.035,417699998.0
2005-01-06 03:14:00,104.033,104.035,104.013,104.019,130399999.0
2005-01-06 03:15:00,104.047,104.05,104.029,104.029,102300001.0
2005-01-06 03:16:00,104.039,104.05,104.036,104.037,359700001.0
2005-01-06 03:17:00,104.045,104.045,104.023,104.035,329000002.0
2005-01-06 03:18:00,104.028,104.028,103.991,103.997,173800002.0
2005-01-06 03:19:00,103.993,104.007,103.993,104.007,132599999.0
2005-01-06 03:20:00,104.012,104.028,104.012,104.015,303200005.0
2005-01-06 03:21:00,104.02,104.028,104.012,104.028,162500002.0
2005-01-06 03:22:00,104.022,104.045,104.021,104.024,206100003.0
2005-01-06 03:23:00,104.038,104.041,104.031,104.032,278199994.0
2005-01-06 03:24:00,104.047,104.053,104.045,104.053,131500000.0
2005-01-06 03:25:00,104.062,104.093,104.062,104.086,123600003.0
2005-01-06 03:26:00,104.11,104.124,104.105,104.105,304899993.0
2005-01-06 03:27:00,104.111,104.111,104.089,104.095,116499997.0
2005-01-06 03:28:00,104.098,104.1,104.068,104.09,194899998.0
2005-01-06 03:29:00,104.093,104.131,104.093,104.127,446799994.0
2005-01-06 03:30:00,104.134,104.15,104.134,104.139,258800007.0
2005-01-06 03:31:00,104.141,104.141,104.104,104.104,169900001.0
2005-01-06 03:32:00,104.123,104.136,104.114,104.13,237799997.0
2005-01-06 03:33:00,104.133,104.133,104.109,104.126,226499999.0
2005-01-06 03:34:00,104.118,104.133,104.118,104.129,168500000.0
2005-01-06 03:35:00,104.118,104.129,104.09,104.09,266500004.0
2005-01-06 03:36:00,104.101,104.101,104.085,104.094,203899997.0
2005-01-06 03:37:00,104.095,104.095,104.066,104.066,182200002.0
2005-01-06 03:38:00,104.082,104.091,104.073,104.074,184600000.0
2005-01-06 03:39:00,104.077,104.082,104.062,104.064,354699998.0
2005-01-06 03:40:00,104.068,104.068,104.038,104.045,163099999.0
2005-01-06 03:41:00,104.03,104.03,104.01,104.014,93699999.0
2005-01-06 03:42:00,104.013,104.013,103.996,104.008,218199997.0
2005-01-06 03:43:00,104.017,104.031,104.016,104.021,151000002.0
2005-01-06 03:44:00,104.03,104.03,104.01,104.023,335299999.0
2005-01-06 03:45:00,104.03,104.058,104.015,104.058,286900006.0
2005-01-06 03:46:00,104.023,104.045,104.023,104.038,290300006.0
2005-01-06 03:47:00,104.054,104.064,104.045,104.045,310699996.0
2005-01-06 03:48:00,104.035,104.053,104.035,104.045,139999999.0
2005-01-06 03:49:00,104.052,104.052,104.039,104.039,234100003.0
2005-01-06 03:50:00,104.05,104.05,104.023,104.026,204099994.0
2005-01-06 03:51:00,104.036,104.036,104.023,104.034,144999997.0
2005-01-06 03:52:00,104.041,104.041,104.029,104.03,231300001.0
2005-01-06 03:53:00,104.028,104.042,104.027,104.031,278599997.0
2005-01-06 03:54:00,104.025,104.052,104.025,104.052,296499997.0
2005-01-06 03:55:00,104.044,104.051,104.041,104.042,198499999.0
2005-01-06 03:56:00,104.043,104.046,104.037,104.045,240600004.0
2005-01-06 03:57:00,104.052,104.058,104.048,104.048,83400002.0
2005-01-06 03:58:00,104.052,104.052,104.027,104.034,189499997.0
2005-01-06 03:59:00,104.04,104.057,104.036,104.036,435400000.0
2005-01-06 04:00:00,104.025,104.025,104.015,104.015,87500001.0
2005-01-06 04:01:00,104.04,104.045,104.033,104.041,145900000.0
2005-01-06 04:02:00,104.015,104.039,104.015,104.028,305900005.0
2005-01-06 04:03:00,104.028,104.028,104.01,104.018,110800000.0
2005-01-06 04:04:00,104.028,104.028,103.996,104.012,316200003.0
2005-01-06 04:05:00,104.02,104.036,104.02,104.03,128900000.0
2005-01-06 04:06:00,104.04,104.04,104.03,104.035,247300001.0
2005-01-06 04:07:00,104.057,104.057,104.023,104.023,380900005.0
2005-01-06 04:08:00,104.035,104.047,104.025,104.045,256999998.0
2005-01-06 04:09:00,104.039,104.039,104.021,104.034,322500005.0
2005-01-06 04:10:00,104.038,104.038,104.028,104.028,189699995.0
2005-01-06 04:11:00,104.02,104.024,104.003,104.024,114699997.0
2005-01-06 04:12:00,104.032,104.048,104.032,104.047,162900004.0
2005-01-06 04:13:00,104.06,104.076,104.048,104.075,365800001.0
2005-01-06 04:14:00,104.091,104.105,104.047,104.047,255500004.0
2005-01-06 04:15:00,104.083,104.115,104.074,104.115,235099996.0
2005-01-06 04:16:00,104.122,104.129,104.112,104.129,264799998.0
2005-01-06 04:17:00,104.123,104.123,104.105,104.123,231499999.0
2005-01-06 04:18:00,104.129,104.133,104.104,104.114,134900000.0
2005-01-06 04:19:00,104.12,104.128,104.118,104.125,247200003.0
2005-01-06 04:20:00,104.133,104.14,104.127,104.132,147600001.0
2005-01-06 04:21:00,104.114,104.114,104.092,104.095,257899999.0
2005-01-06 04:22:00,104.11,104.11,104.089,104.089,212199996.0
2005-01-06 04:23:00,104.068,104.089,104.065,104.089,220399998.0
2005-01-06 04:24:00,104.091,104.11,104.091,104.106,287200002.0
2005-01-06 04:25:00,104.096,104.096,104.069,104.091,328800000.0
2005-01-06 04:26:00,104.082,104.103,104.082,104.088,332900004.0
2005-01-06 04:27:00,104.105,104.115,104.096,104.1,226899998.0
2005-01-06 04:28:00,104.106,104.113,104.099,104.109,194499997.0
2005-01-06 04:29:00,104.108,104.108,104.107,104.107,9600000.0
2005-01-06 04:30:00,104.112,104.121,104.102,104.102,337200004.0
2005-01-06 04:31:00,104.112,104.123,104.112,104.123,222699995.0
2005-01-06 04:32:00,104.132,104.136,104.11,104.11,256000003.0
2005-01-06 04:33:00,104.119,104.123,104.113,104.123,252800001.0
2005-01-06 04:34:00,104.119,104.129,104.108,104.108,196499999.0
2005-01-06 04:35:00,104.133,104.133,104.115,104.119,153500000.0
2005-01-06 04:36:00,104.125,104.147,104.125,104.146,214300002.0
2005-01-06 04:37:00,104.138,104.138,104.128,104.128,165299999.0
2005-01-06 04:38:00,104.128,104.14,104.128,104.136,258400005.0
2005-01-06 04:39:00,104.152,104.152,104.134,104.138,333600001.0
2005-01-06 04:40:00,104.13,104.148,104.122,104.141,185000003.0
2005-01-06 04:41:00,104.15,104.156,104.15,104.15,120700001.0
2005-01-06 04:42:00,104.163,104.163,104.14,104.14,374000006.0
2005-01-06 04:43:00,104.15,104.161,104.148,104.153,263500005.0
2005-01-06 04:44:00,104.165,104.172,104.145,104.145,194100002.0
2005-01-06 04:45:00,104.15,104.15,104.128,104.144,182100003.0
2005-01-06 04:46:00,104.129,104.151,104.129,104.14,196000003.0
2005-01-06 04:47:00,104.14,104.148,104.13,104.147,257500000.0
2005-01-06 04:48:00,104.151,104.152,104.134,104.152,209300003.0
2005-01-06 04:49:00,104.145,104.145,104.135,104.14,449200010.0
2005-01-06 04:50:00,104.142,104.144,104.13,104.13,127200000.0
2005-01-06 04:51:00,104.135,104.141,104.122,104.141,254600002.0
2005-01-06 04:52:00,104.142,104.147,104.129,104.129,296800005.0
2005-01-06 04:53:00,104.143,104.143,104.133,104.133,59100001.0
2005-01-06 04:54:00,104.145,104.154,104.124,104.124,180500000.0
2005-01-06 04:55:00,104.143,104.149,104.137,104.143,399900000.0
2005-01-06 04:56:00,104.13,104.143,104.124,104.141,311200003.0
2005-01-06 04:57:00,104.14,104.143,104.136,104.143,190800002.0
2005-01-06 04:58:00,104.146,104.146,104.145,104.145,104399997.0
2005-01-06 04:59:00,104.148,104.151,104.143,104.145,210799998.0
2005-01-06 05:00:00,104.148,104.148,104.118,104.133,303699997.0
2005-01-06 05:01:00,104.141,104.146,104.124,104.138,148299997.0
2005-01-06 05:02:00,104.145,104.153,104.145,104.153,137399997.0
2005-01-06 05:03:00,104.163,104.163,104.149,104.158,236700006.0
2005-01-06 05:04:00,104.175,104.186,104.138,104.14,225900002.0
2005-01-06 05:05:00,104.18,104.191,104.18,104.186,312400004.0
2005-01-06 05:06:00,104.19,104.207,104.174,104.18,311799994.0
2005-01-06 05:07:00,104.19,104.19,104.178,104.178,206199998.0
2005-01-06 05:08:00,104.198,104.198,104.174,104.193,375499996.0
2005-01-06 05:09:00,104.211,104.215,104.192,104.203,246399997.0
2005-01-06 05:10:00,104.221,104.221,104.195,104.199,162300002.0
2005-01-06 05:11:00,104.207,104.22,104.2,104.216,312700001.0
2005-01-06 05:12:00,104.233,104.24,104.227,104.229,210799999.0
2005-01-06 05:13:00,104.241,104.241,104.223,104.233,203600000.0
2005-01-06 05:14:00,104.233,104.233,104.209,104.209,136400004.0
2005-01-06 05:15:00,104.198,104.198,104.179,104.183,274400005.0
2005-01-06 05:16:00,104.198,104.198,104.168,104.183,295100002.0
2005-01-06 05:17:00,104.203,104.218,104.196,104.217,95800000.0
2005-01-06 05:18:00,104.208,104.208,104.208,104.208,18100000.0
2005-01-06 05:19:00,104.21,104.219,104.187,104.191,206399999.0
2005-01-06 05:20:00,104.215,104.215,104.194,104.202,188000004.0
2005-01-06 05:21:00,104.215,104.216,104.206,104.215,358499998.0
2005-01-06 05:22:00,104.214,104.214,104.191,104.198,62000000.0
2005-01-06 05:23:00,104.186,104.186,104.161,104.161,283399997.0
2005-01-06 05:24:00,104.183,104.183,104.172,104.172,255699997.0
2005-01-06 05:25:00,104.173,104.173,104.152,104.171,237300002.0
2005-01-06 05:26:00,104.153,104.164,104.139,104.164,152000000.0
2005-01-06 05:27:00,104.16,104.17,104.16,104.164,178600005.0
2005-01-06 05:28:00,104.152,104.17,104.152,104.17,248300005.0
2005-01-06 05:29:00,104.156,104.169,104.153,104.153,121500001.0
2005-01-06 05:30:00,104.17,104.17,104.136,104.138,167800000.0
2005-01-06 05:31:00,104.137,104.156,104.136,104.14,473600009.0
2005-01-06 05:32:00,104.149,104.159,104.131,104.153,239000000.0
2005-01-06 05:33:00,104.154,104.16,104.133,104.16,293400003.0
2005-01-06 05:34:00,104.145,104.154,104.122,104.139,390699998.0
2005-01-06 05:35:00,104.158,104.16,104.139,104.148,195399997.0
2005-01-06 05:36:00,104.155,104.155,104.143,104.143,61500001.0
2005-01-06 05:37:00,104.133,104.145,104.124,104.137,184300000.0
2005-01-06 05:38:00,104.147,104.15,104.121,104.121,101900001.0
2005-01-06 05:39:00,104.135,104.135,104.123,104.131,105700000.0
2005-01-06 05:40:00,104.128,104.137,104.12,104.12,239599999.0
2005-01-06 05:41:00,104.128,104.13,104.109,104.115,197599998.0
2005-01-06 05:42:00,104.115,104.115,104.103,104.111,238799995.0
2005-01-06 05:43:00,104.127,104.13,104.117,104.124,161500001.0
2005-01-06 05:44:00,104.128,104.142,104.127,104.134,153900005.0
2005-01-06 05:45:00,104.145,104.162,104.145,104.162,87000000.0
2005-01-06 05:46:00,104.153,104.153,104.145,104.145,34300001.0
2005-01-06 05:47:00,104.153,104.16,104.138,104.145,251400002.0
2005-01-06 05:48:00,104.158,104.178,104.158,104.168,272000007.0
2005-01-06 05:49:00,104.161,104.178,104.151,104.171,271800002.0
2005-01-06 05:50:00,104.177,104.178,104.152,104.152,190899996.0
2005-01-06 05:51:00,104.183,104.183,104.159,104.159,198500002.0
2005-01-06 05:52:00,104.162,104.162,104.142,104.159,214200003.0
2005-01-06 05:53:00,104.157,104.169,104.155,104.158,323499998.0
2005-01-06 05:54:00,104.165,104.178,104.16,104.166,174200002.0
2005-01-06 05:55:00,104.161,104.188,104.161,104.169,303099997.0
2005-01-06 05:56:00,104.192,104.199,104.162,104.199,313500000.0
2005-01-06 05:57:00,104.212,104.214,104.189,104.191,244199999.0
2005-01-06 05:58:00,104.21,104.21,104.186,104.194,267799998.0
2005-01-06 05:59:00,104.205,104.232,104.205,104.228,210800000.0
2005-01-06 06:00:00,104.235,104.237,104.224,104.234,219900005.0
2005-01-06 06:01:00,104.237,104.239,104.227,104.227,99899997.0
2005-01-06 06:02:00,104.222,104.237,104.22,104.235,299599996.0
2005-01-06 06:03:00,104.233,104.233,104.218,104.231,217300005.0
2005-01-06 06:04:00,104.239,104.241,104.225,104.234,253099996.0
2005-01-06 06:05:00,104.252,104.268,104.246,104.268,206900002.0
2005-01-06 06:06:00,104.278,104.283,104.259,104.259,344799999.0
2005-01-06 06:07:00,104.255,104.255,104.215,104.22,209499999.0
2005-01-06 06:08:00,104.237,104.237,104.218,104.232,231100003.0
2005-01-06 06:09:00,104.235,104.235,104.216,104.221,200300004.0
2005-01-06 06:10:00,104.22,104.22,104.209,104.216,176800006.0
2005-01-06 06:11:00,104.21,104.217,104.193,104.214,295800001.0
2005-01-06 06:12:00,104.189,104.218,104.189,104.216,268899997.0
2005-01-06 06:13:00,104.21,104.216,104.203,104.212,146600002.0
2005-01-06 06:14:00,104.198,104.209,104.194,104.206,281399996.0
2005-01-06 06:15:00,104.207,104.219,104.19,104.19,114199999.0
2005-01-06 06:16:00,104.198,104.198,104.176,104.192,196899997.0
2005-01-06 06:17:00,104.188,104.188,104.172,104.172,90799999.0
2005-01-06 06:18:00,104.181,104.181,104.158,104.164,104400002.0
2005-01-06 06:19:00,104.178,104.19,104.178,104.19,233200000.0
2005-01-06 06:20:00,104.178,104.198,104.171,104.196,215200001.0
2005-01-06 06:21:00,104.168,104.182,104.16,104.182,196000004.0
2005-01-06 06:22:00,104.188,104.19,104.172,104.177,118100002.0
2005-01-06 06:23:00,104.186,104.186,104.166,104.175,225800004.0
2005-01-06 06:24:00,104.186,104.186,104.176,104.184,280600005.0
2005-01-06 06:25:00,104.195,104.201,104.183,104.183,295300003.0
2005-01-06 06:26:00,104.201,104.201,104.18,104.18,295099997.0
2005-01-06 06:27:00,104.218,104.218,104.192,104.203,187500003.0
2005-01-06 06:28:00,104.218,104.23,104.204,104.229,187099998.0
2005-01-06 06:29:00,104.242,104.249,104.232,104.232,235800000.0
2005-01-06 06:30:00,104.238,104.243,104.235,104.243,94599997.0
2005-01-06 06:31:00,104.228,104.247,104.223,104.241,138000004.0
2005-01-06 06:32:00,104.258,104.258,104.235,104.256,178799998.0
2005-01-06 06:33:00,104.237,104.24,104.215,104.215,192599999.0
2005-01-06 06:34:00,104.22,104.23,104.216,104.227,417899999.0
2005-01-06 06:35:00,104.221,104.221,104.201,104.209,275499998.0
2005-01-06 06:36:00,104.213,104.213,104.195,104.212,169000001.0
2005-01-06 06:37:00,104.213,104.22,104.19,104.19,154900003.0
2005-01-06 06:38:00,104.217,104.22,104.205,104.205,216700001.0
2005-01-06 06:39:00,104.222,104.222,104.208,104.21,570900004.0
2005-01-06 06:40:00,104.238,104.238,104.222,104.222,137500000.0
2005-01-06 06:41:00,104.232,104.247,104.232,104.232,209999995.0
2005-01-06 06:42:00,104.232,104.232,104.204,104.213,154899997.0
2005-01-06 06:43:00,104.233,104.274,104.229,104.24,270500002.0
2005-01-06 06:44:00,104.256,104.256,104.218,104.229,253399997.0
2005-01-06 06:45:00,104.237,104.248,104.233,104.235,239500003.0
2005-01-06 06:46:00,104.246,104.256,104.242,104.256,199099998.0
2005-01-06 06:47:00,104.23,104.244,104.222,104.228,239499997.0
2005-01-06 06:48:00,104.229,104.239,104.225,104.225,259599998.0
2005-01-06 06:49:00,104.251,104.251,104.228,104.233,149100002.0
2005-01-06 06:50:00,104.22,104.232,104.209,104.222,217800005.0
2005-01-06 06:51:00,104.237,104.237,104.216,104.223,227900003.0
2005-01-06 06:52:00,104.24,104.24,104.212,104.224,283200004.0
2005-01-06 06:53:00,104.23,104.23,104.208,104.22,288800003.0
2005-01-06 06:54:00,104.205,104.239,104.205,104.213,340199998.0
2005-01-06 06:55:00,104.215,104.22,104.213,104.22,140199999.0
2005-01-06 06:56:00,104.22,104.22,104.204,104.204,158900000.0
2005-01-06 06:57:00,104.223,104.223,104.213,104.214,111400000.0
2005-01-06 06:58:00,104.222,104.224,104.212,104.212,212200005.0
2005-01-06 06:59:00,104.227,104.227,104.213,104.221,185199996.0
2005-01-06 07:00:00,104.216,104.229,104.216,104.227,317100001.0
2005-01-06 07:01:00,104.215,104.226,104.208,104.212,172800004.0
2005-01-06 07:02:00,104.223,104.226,104.213,104.22,291500001.0
2005-01-06 07:03:00,104.217,104.231,104.208,104.208,333200006.0
2005-01-06 07:04:00,104.229,104.23,104.224,104.23,378199996.0
2005-01-06 07:05:00,104.228,104.239,104.226,104.236,215100003.0
2005-01-06 07:06:00,104.235,104.235,104.224,104.227,142500004.0
2005-01-06 07:07:00,104.242,104.243,104.221,104.24,210299997.0
2005-01-06 07:08:00,104.251,104.286,104.251,104.285,254600004.0
2005-01-06 07:09:00,104.292,104.306,104.292,104.3,304200000.0
2005-01-06 07:10:00,104.304,104.312,104.285,104.285,279600000.0
2005-01-06 07:11:00,104.288,104.304,104.288,104.294,190500005.0
2005-01-06 07:12:00,104.298,104.298,104.287,104.293,193000001.0
2005-01-06 07:13:00,104.303,104.31,104.296,104.299,229500003.0
2005-01-06 07:14:00,104.295,104.295,104.277,104.287,159000001.0
2005-01-06 07:15:00,104.298,104.298,104.293,104.297,176699996.0
2005-01-06 07:16:00,104.289,104.301,104.282,104.301,293000005.0
2005-01-06 07:17:00,104.308,104.31,104.294,104.295,284399997.0
2005-01-06 07:18:00,104.307,104.307,104.282,104.295,211600000.0
2005-01-06 07:19:00,104.308,104.308,104.291,104.303,262700000.0
2005-01-06 07:20:00,104.302,104.302,104.279,104.279,238200001.0
2005-01-06 07:21:00,104.277,104.3,104.275,104.3,222599995.0
2005-01-06 07:22:00,104.295,104.301,104.286,104.301,172800005.0
2005-01-06 07:23:00,104.286,104.294,104.284,104.291,149499997.0
2005-01-06 07:24:00,104.288,104.294,104.27,104.271,466200003.0
2005-01-06 07:25:00,104.266,104.266,104.255,104.265,202900000.0
2005-01-06 07:26:00,104.26,104.27,104.247,104.251,229099999.0
2005-01-06 07:27:00,104.247,104.261,104.247,104.256,271199995.0
2005-01-06 07:28:00,104.27,104.277,104.265,104.266,165200000.0
2005-01-06 07:29:00,104.273,104.282,104.271,104.278,172400001.0
2005-01-06 07:30:00,104.287,104.297,104.249,104.249,231700001.0
2005-01-06 07:31:00,104.267,104.273,104.263,104.268,249799998.0
2005-01-06 07:32:00,104.266,104.287,104.26,104.285,435000008.0
2005-01-06 07:33:00,104.297,104.297,104.272,104.288,529299999.0
2005-01-06 07:34:00,104.283,104.295,104.268,104.276,321199998.0
2005-01-06 07:35:00,104.262,104.264,104.244,104.244,94800001.0
2005-01-06 07:36:00,104.247,104.247,104.22,104.231,187000004.0
2005-01-06 07:37:00,104.228,104.228,104.207,104.219,144500002.0
2005-01-06 07:38:00,104.236,104.238,104.214,104.228,304399998.0
2005-01-06 07:39:00,104.224,104.235,104.215,104.234,245800004.0
2005-01-06 07:40:00,104.241,104.248,104.232,104.232,129700002.0
2005-01-06 07:41:00,104.25,104.25,104.236,104.238,140300004.0
2005-01-06 07:42:00,104.228,104.246,104.227,104.23,263499999.0
2005-01-06 07:43:00,104.258,104.258,104.244,104.244,156700001.0
2005-01-06 07:44:00,104.238,104.246,104.232,104.234,240000001.0
2005-01-06 07:45:00,104.228,104.238,104.223,104.235,211700001.0
2005-01-06 07:46:00,104.252,104.261,104.239,104.256,267900003.0
2005-01-06 07:47:00,104.256,104.258,104.245,104.245,252699997.0
2005-01-06 07:48:00,104.225,104.237,104.214,104.225,364399997.0
2005-01-06 07:49:00,104.247,104.247,104.223,104.243,217300000.0
2005-01-06 07:50:00,104.242,104.253,104.242,104.248,119000002.0
2005-01-06 07:51:00,104.255,104.269,104.255,104.265,239400001.0
2005-01-06 07:52:00,104.266,104.266,104.248,104.248,249800000.0
2005-01-06 07:53:00,104.25,104.25,104.235,104.239,213500003.0
2005-01-06 07:54:00,104.227,104.227,104.195,104.203,255000001.0
2005-01-06 07:55:00,104.21,104.216,104.2,104.202,312299998.0
2005-01-06 07:56:00,104.2,104.216,104.192,104.204,195099998.0
2005-01-06 07:57:00,104.186,104.186,104.107,104.133,421400002.0
2005-01-06 07:58:00,104.09,104.09,103.95,103.955,235499998.0
2005-01-06 07:59:00,103.982,103.989,103.964,103.964,17900000.0
2005-01-06 08:00:00,103.973,104.037,103.972,104.035,325399998.0
2005-01-06 08:01:00,104.072,104.077,104.038,104.056,172599998.0
2005-01-06 08:02:00,104.092,104.096,104.073,104.096,206299999.0
2005-01-06 08:03:00,104.082,104.119,104.076,104.115,247800005.0
2005-01-06 08:04:00,104.113,104.113,104.081,104.097,266499998.0
2005-01-06 08:05:00,104.095,104.119,104.092,104.092,176999999.0
2005-01-06 08:06:00,104.12,104.125,104.101,104.106,213299997.0
2005-01-06 08:07:00,104.112,104.112,104.099,104.107,255700003.0
2005-01-06 08:08:00,104.117,104.118,104.103,104.103,139599995.0
2005-01-06 08:09:00,104.12,104.129,104.113,104.128,194100000.0
2005-01-06 08:10:00,104.137,104.158,104.127,104.155,196200001.0
2005-01-06 08:11:00,104.2,104.231,104.195,104.204,265700006.0
2005-01-06 08:12:00,104.225,104.23,104.164,104.183,350300001.0
2005-01-06 08:13:00,104.197,104.197,104.163,104.164,299899996.0
2005-01-06 08:14:00,104.165,104.165,104.145,104.145,248600003.0
2005-01-06 08:15:00,104.157,104.168,104.137,104.137,218900000.0
2005-01-06 08:16:00,104.14,104.163,104.14,104.163,156200001.0
2005-01-06 08:17:00,104.172,104.18,104.161,104.172,294400002.0
2005-01-06 08:18:00,104.19,104.197,104.178,104.188,238100003.0
2005-01-06 08:19:00,104.206,104.206,104.179,104.179,246200005.0
2005-01-06 08:20:00,104.174,104.186,104.174,104.182,263800004.0
2005-01-06 08:21:00,104.18,104.187,104.17,104.17,318500000.0
2005-01-06 08:22:00,104.185,104.185,104.165,104.165,99799999.0
2005-01-06 08:23:00,104.183,104.186,104.168,104.186,261899995.0
2005-01-06 08:24:00,104.198,104.198,104.154,104.185,339000004.0
2005-01-06 08:25:00,104.21,104.242,104.197,104.24,294000005.0
2005-01-06 08:26:00,104.246,104.246,104.24,104.24,191300003.0
2005-01-06 08:27:00,104.248,104.258,104.248,104.249,366099998.0
2005-01-06 08:28:00,104.241,104.241,104.196,104.196,182000000.0
2005-01-06 08:29:00,104.219,104.237,104.218,104.237,380800004.0
2005-01-06 08:30:00,104.248,104.258,104.242,104.256,178299996.0
2005-01-06 08:31:00,104.267,104.272,104.253,104.259,282299999.0
2005-01-06 08:32:00,104.247,104.256,104.246,104.252,202300001.0
2005-01-06 08:33:00,104.267,104.267,104.25,104.256,231100001.0
2005-01-06 08:34:00,104.282,104.282,104.233,104.233,247699998.0
2005-01-06 08:35:00,104.268,104.27,104.258,104.263,111999999.0
2005-01-06 08:36:00,104.273,104.307,104.273,104.3,274400001.0
2005-01-06 08:37:00,104.31,104.31,104.295,104.299,166099998.0
2005-01-06 08:38:00,104.298,104.33,104.296,104.323,339600002.0
2005-01-06 08:39:00,104.337,104.356,104.337,104.351,171800003.0
2005-01-06 08:40:00,104.36,104.393,104.351,104.377,364399998.0
2005-01-06 08:41:00,104.393,104.395,104.362,104.384,236400001.0
2005-01-06 08:42:00,104.386,104.393,104.383,104.386,114199998.0
2005-01-06 08:43:00,104.378,104.389,104.358,104.374,302700000.0
2005-01-06 08:44:00,104.37,104.378,104.337,104.337,219800001.0
2005-01-06 08:45:00,104.34,104.345,104.316,104.345,261099996.0
2005-01-06 08:46:00,104.345,104.345,104.328,104.329,153799999.0
2005-01-06 08:47:00,104.337,104.345,104.305,104.333,298400000.0
2005-01-06 08:48:00,104.343,104.402,104.343,104.397,304200006.0
2005-01-06 08:49:00,104.392,104.427,104.392,104.418,387900006.0
2005-01-06 08:50:00,104.419,104.433,104.419,104.422,274400000.0
2005-01-06 08:51:00,104.413,104.413,104.401,104.408,129799999.0
2005-01-06 08:52:00,104.395,104.403,104.38,104.381,260899998.0
2005-01-06 08:53:00,104.371,104.378,104.366,104.373,260100002.0
2005-01-06 08:54:00,104.378,104.392,104.37,104.388,297600001.0
2005-01-06 08:55:00,104.38,104.398,104.38,104.398,137200001.0
2005-01-06 08:56:00,104.415,104.455,104.415,104.446,253399999.0
2005-01-06 08:57:00,104.446,104.446,104.414,104.414,226400003.0
2005-01-06 08:58:00,104.443,104.451,104.435,104.438,113699997.0
2005-01-06 08:59:00,104.442,104.445,104.43,104.445,326799999.0
2005-01-06 09:00:00,104.453,104.47,104.448,104.448,366200002.0
2005-01-06 09:01:00,104.458,104.458,104.437,104.444,260399994.0
2005-01-06 09:02:00,104.455,104.458,104.446,104.449,222999999.0
2005-01-06 09:03:00,104.457,104.46,104.427,104.427,90199998.0
2005-01-06 09:04:00,104.437,104.437,104.426,104.429,162800001.0
2005-01-06 09:05:00,104.45,104.511,104.443,104.511,145099999.0
2005-01-06 09:06:00,104.524,104.524,104.509,104.517,270999996.0
2005-01-06 09:07:00,104.504,104.513,104.496,104.496,144800000.0
2005-01-06 09:08:00,104.498,104.498,104.481,104.485,167599999.0
2005-01-06 09:09:00,104.492,104.5,104.48,104.5,217800000.0
2005-01-06 09:10:00,104.505,104.551,104.505,104.536,315899997.0
2005-01-06 09:11:00,104.551,104.551,104.53,104.532,236399995.0
2005-01-06 09:12:00,104.539,104.55,104.475,104.475,427000009.0
2005-01-06 09:13:00,104.497,104.51,104.497,104.502,261199997.0
2005-01-06 09:14:00,104.498,104.517,104.498,104.506,263300004.0
2005-01-06 09:15:00,104.515,104.521,104.5,104.5,180199997.0
2005-01-06 09:16:00,104.481,104.484,104.478,104.479,162300001.0
2005-01-06 09:17:00,104.488,104.488,104.473,104.481,130300002.0
2005-01-06 09:18:00,104.503,104.549,104.494,104.54,121500000.0
2005-01-06 09:19:00,104.558,104.589,104.557,104.583,267900001.0
2005-01-06 09:20:00,104.598,104.623,104.592,104.622,142499999.0
2005-01-06 09:21:00,104.667,104.667,104.632,104.632,267100001.0
2005-01-06 09:22:00,104.654,104.666,104.64,104.663,282099994.0
2005-01-06 09:23:00,104.672,104.678,104.67,104.671,218499998.0
2005-01-06 09:24:00,104.673,104.673,104.64,104.64,197200002.0
2005-01-06 09:25:00,104.65,104.68,104.65,104.671,182199999.0
2005-01-06 09:26:00,104.679,104.679,104.647,104.647,311199997.0
2005-01-06 09:27:00,104.665,104.665,104.642,104.642,286799996.0
2005-01-06 09:28:00,104.636,104.636,104.624,104.624,28400000.0
2005-01-06 09:29:00,104.606,104.631,104.606,104.631,149100001.0
2005-01-06 09:30:00,104.645,104.645,104.624,104.63,155800004.0
2005-01-06 09:31:00,104.642,104.705,104.637,104.699,248600002.0
2005-01-06 09:32:00,104.708,104.71,104.686,104.702,131300000.0
2005-01-06 09:33:00,104.73,104.745,104.718,104.739,232000004.0
2005-01-06 09:34:00,104.737,104.737,104.694,104.708,176900003.0
2005-01-06 09:35:00,104.718,104.731,104.7,104.708,233500006.0
2005-01-06 09:36:00,104.712,104.718,104.694,104.714,349399994.0
2005-01-06 09:37:00,104.74,104.763,104.731,104.758,206099999.0
2005-01-06 09:38:00,104.74,104.742,104.702,104.702,456599999.0
2005-01-06 09:39:00,104.686,104.707,104.674,104.699,165399996.0
2005-01-06 09:40:00,104.716,104.728,104.672,104.672,343900002.0
2005-01-06 09:41:00,104.68,104.69,104.651,104.685,240099996.0
2005-01-06 09:42:00,104.71,104.71,104.666,104.666,166599998.0
2005-01-06 09:43:00,104.675,104.675,104.65,104.653,210900001.0
2005-01-06 09:44:00,104.665,104.676,104.658,104.662,381100001.0
2005-01-06 09:45:00,104.673,104.673,104.654,104.657,216699996.0
2005-01-06 09:46:00,104.678,104.69,104.662,104.683,168400004.0
2005-01-06 09:47:00,104.695,104.711,104.678,104.686,177800001.0
2005-01-06 09:48:00,104.683,104.683,104.595,104.605,301200003.0
2005-01-06 09:49:00,104.628,104.686,104.628,104.686,171100001.0
2005-01-06 09:50:00,104.663,104.672,104.65,104.653,279100001.0
2005-01-06 09:51:00,104.648,104.687,104.639,104.687,296200004.0
2005-01-06 09:52:00,104.698,104.701,104.67,104.679,385200003.0
2005-01-06 09:53:00,104.667,104.68,104.652,104.66,303800000.0
2005-01-06 09:54:00,104.655,104.671,104.639,104.646,341000001.0
2005-01-06 09:55:00,104.657,104.659,104.622,104.622,135399999.0
2005-01-06 09:56:00,104.61,104.61,104.598,104.598,167500001.0
2005-01-06 09:57:00,104.585,104.597,104.581,104.597,116900002.0
2005-01-06 09:58:00,104.605,104.609,104.568,104.568,300300001.0
2005-01-06 09:59:00,104.553,104.57,104.535,104.57,200700002.0
2005-01-06 10:00:00,104.576,104.576,104.543,104.549,432899997.0
2005-01-06 10:01:00,104.568,104.569,104.517,104.552,393899999.0
2005-01-06 10:02:00,104.565,104.603,104.565,104.597,186200000.0
2005-01-06 10:03:00,104.617,104.617,104.587,104.606,425400000.0
2005-01-06 10:04:00,104.617,104.626,104.611,104.621,228800002.0
2005-01-06 10:05:00,104.637,104.637,104.597,104.597,171299998.0
2005-01-06 10:06:00,104.585,104.614,104.582,104.595,327799994.0
2005-01-06 10:07:00,104.59,104.615,104.553,104.553,213900005.0
2005-01-06 10:08:00,104.561,104.575,104.549,104.567,310200001.0
2005-01-06 10:09:00,104.574,104.624,104.574,104.613,398400002.0
2005-01-06 10:10:00,104.64,104.643,104.614,104.614,492400003.0
2005-01-06 10:11:00,104.653,104.653,104.626,104.628,311299999.0
2005-01-06 10:12:00,104.645,104.645,104.587,104.587,276699999.0
2005-01-06 10:13:00,104.587,104.589,104.573,104.589,83100000.0
2005-01-06 10:14:00,104.582,104.593,104.577,104.579,235999997.0
2005-01-06 10:15:00,104.592,104.597,104.55,104.55,372699998.0
2005-01-06 10:16:00,104.549,104.556,104.529,104.544,224400002.0
2005-01-06 10:17:00,104.54,104.553,104.531,104.547,105600000.0
2005-01-06 10:18:00,104.555,104.567,104.534,104.556,172500000.0
2005-01-06 10:19:00,104.577,104.596,104.56,104.56,271499998.0
2005-01-06 10:20:00,104.58,104.58,104.543,104.552,415899998.0
2005-01-06 10:21:00,104.555,104.573,104.555,104.558,147099999.0
2005-01-06 10:22:00,104.55,104.589,104.55,104.588,269700003.0
2005-01-06 10:23:00,104.605,104.618,104.587,104.615,368000004.0
2005-01-06 10:24:00,104.638,104.638,104.606,104.617,392900004.0
2005-01-06 10:25:00,104.66,104.702,104.646,104.702,199800001.0
2005-01-06 10:26:00,104.725,104.735,104.703,104.715,436699993.0
2005-01-06 10:27:00,104.743,104.785,104.729,104.785,291300000.0
2005-01-06 10:28:00,104.785,104.806,104.772,104.781,175399999.0
2005-01-06 10:29:00,104.765,104.793,104.761,104.784,195699998.0
2005-01-06 10:30:00,104.78,104.807,104.772,104.799,149299999.0
2005-01-06 10:31:00,104.81,104.81,104.798,104.809,173300002.0
2005-01-06 10:32:00,104.82,104.844,104.818,104.837,256600008.0
2005-01-06 10:33:00,104.843,104.843,104.787,104.787,207100003.0
2005-01-06 10:34:00,104.794,104.794,104.737,104.737,273999994.0
2005-01-06 10:35:00,104.735,104.735,104.711,104.711,72299998.0
2005-01-06 10:36:00,104.715,104.72,104.698,104.7,299199997.0
2005-01-06 10:37:00,104.698,104.746,104.698,104.741,178000003.0
2005-01-06 10:38:00,104.737,104.737,104.701,104.725,207400000.0
2005-01-06 10:39:00,104.718,104.731,104.708,104.723,248599995.0
2005-01-06 10:40:00,104.72,104.72,104.709,104.709,218100003.0
2005-01-06 10:41:00,104.723,104.723,104.704,104.714,80700002.0
2005-01-06 10:42:00,104.73,104.766,104.724,104.766,229400002.0
2005-01-06 10:43:00,104.76,104.806,104.757,104.786,288600004.0
2005-01-06 10:44:00,104.792,104.794,104.777,104.777,361199995.0
2005-01-06 10:45:00,104.781,104.781,104.772,104.772,19700000.0
2005-01-06 10:46:00,104.772,104.809,104.772,104.803,113500002.0
2005-01-06 10:47:00,104.828,104.828,104.796,104.813,428100006.0
2005-01-06 10:48:00,104.83,104.868,104.83,104.862,84099998.0
2005-01-06 10:49:00,104.874,104.874,104.842,104.842,280700000.0
2005-01-06 10:50:00,104.843,104.849,104.835,104.842,75600000.0
2005-01-06 10:51:00,104.85,104.861,104.846,104.859,242400001.0
2005-01-06 10:52:00,104.87,104.87,104.839,104.839,371900006.0
2005-01-06 10:53:00,104.842,104.861,104.842,104.849,106599998.0
2005-01-06 10:54:00,104.852,104.859,104.837,104.839,299500001.0
2005-01-06 10:55:00,104.852,104.867,104.843,104.843,446700002.0
2005-01-06 10:56:00,104.845,104.845,104.79,104.79,193900004.0
2005-01-06 10:57:00,104.813,104.813,104.779,104.779,253200000.0
2005-01-06 10:58:00,104.785,104.788,104.769,104.775,46799999.0
2005-01-06 10:59:00,104.779,104.811,104.779,104.798,140900000.0
2005-01-06 11:00:00,104.808,104.81,104.78,104.78,162700002.0
2005-01-06 11:01:00,104.797,104.818,104.797,104.815,202200001.0
2005-01-06 11:02:00,104.818,104.818,104.794,104.804,342900006.0
2005-01-06 11:03:00,104.8,104.8,104.772,104.78,311199999.0
2005-01-06 11:04:00,104.789,104.789,104.754,104.768,166199998.0
2005-01-06 11:05:00,104.775,104.798,104.763,104.763,236599998.0
2005-01-06 11:06:00,104.8,104.8,104.764,104.769,170000001.0
2005-01-06 11:07:00,104.775,104.804,104.771,104.802,234499996.0
2005-01-06 11:08:00,104.822,104.824,104.799,104.82,99799999.0
2005-01-06 11:09:00,104.816,104.819,104.795,104.795,337000003.0
2005-01-06 11:10:00,104.778,104.781,104.759,104.76,227300002.0
2005-01-06 11:11:00,104.73,104.763,104.727,104.759,137599999.0
2005-01-06 11:12:00,104.76,104.76,104.692,104.704,419699995.0
2005-01-06 11:13:00,104.74,104.761,104.74,104.752,192799996.0
2005-01-06 11:14:00,104.772,104.775,104.756,104.758,432600000.0
2005-01-06 11:15:00,104.77,104.797,104.77,104.795,194700002.0
2005-01-06 11:16:00,104.793,104.793,104.779,104.783,344600002.0
2005-01-06 11:17:00,104.787,104.787,104.76,104.772,68800000.0
2005-01-06 11:18:00,104.79,104.794,104.768,104.781,251500003.0
2005-01-06 11:19:00,104.778,104.792,104.774,104.789,256499998.0
2005-01-06 11:20:00,104.811,104.811,104.792,104.792,179499998.0
2005-01-06 11:21:00,104.804,104.82,104.804,104.817,267300005.0
2005-01-06 11:22:00,104.804,104.836,104.804,104.836,316499995.0
2005-01-06 11:23:00,104.86,104.875,104.841,104.85,182900003.0
2005-01-06 11:24:00,104.865,104.871,104.838,104.838,274399997.0
2005-01-06 11:25:00,104.838,104.838,104.796,104.798,283000004.0
2005-01-06 11:26:00,104.796,104.796,104.773,104.773,81899998.0
2005-01-06 11:27:00,104.773,104.78,104.762,104.762,385900003.0
2005-01-06 11:28:00,104.768,104.769,104.737,104.747,152100002.0
2005-01-06 11:29:00,104.767,104.776,104.755,104.761,275799997.0
2005-01-06 11:30:00,104.757,104.793,104.757,104.785,289300004.0
2005-01-06 11:31:00,104.761,104.779,104.743,104.746,438599998.0
2005-01-06 11:32:00,104.722,104.737,104.712,104.715,293400003.0
2005-01-06 11:33:00,104.715,104.742,104.708,104.742,271499995.0
2005-01-06 11:34:00,104.747,104.747,104.708,104.71,306400000.0
2005-01-06 11:35:00,104.718,104.718,104.697,104.709,132899998.0
2005-01-06 11:36:00,104.69,104.71,104.69,104.7,236699998.0
2005-01-06 11:37:00,104.69,104.691,104.644,104.644,339700002.0
2005-01-06 11:38:00,104.665,104.673,104.646,104.669,177500001.0
2005-01-06 11:39:00,104.683,104.706,104.676,104.706,162900005.0
2005-01-06 11:40:00,104.707,104.727,104.707,104.721,100800001.0
2005-01-06 11:41:00,104.723,104.737,104.709,104.722,310700001.0
2005-01-06 11:42:00,104.745,104.766,104.745,104.758,213900000.0
2005-01-06 11:43:00,104.761,104.761,104.699,104.699,271000002.0
2005-01-06 11:44:00,104.718,104.718,104.693,104.695,101899999.0
2005-01-06 11:45:00,104.723,104.731,104.709,104.718,245500003.0
2005-01-06 11:46:00,104.728,104.728,104.706,104.714,164400002.0
2005-01-06 11:47:00,104.753,104.78,104.744,104.776,260200001.0
2005-01-06 11:48:00,104.813,104.898,104.812,104.895,287499997.0
2005-01-06 11:49:00,104.902,104.902,104.849,104.858,162500001.0
2005-01-06 11:50:00,104.855,104.877,104.838,104.87,266800004.0
2005-01-06 11:51:00,104.87,104.87,104.832,104.84,303200006.0
2005-01-06 11:52:00,104.857,104.857,104.783,104.825,145200000.0
2005-01-06 11:53:00,104.847,104.909,104.833,104.909,250299997.0
2005-01-06 11:54:00,104.917,104.928,104.873,104.873,298300001.0
2005-01-06 11:55:00,104.865,104.865,104.823,104.844,167200002.0
2005-01-06 11:56:00,104.855,104.867,104.833,104.847,175999999.0
2005-01-06 11:57:00,104.87,104.91,104.87,104.875,253999999.0
2005-01-06 11:58:00,104.908,104.911,104.872,104.883,296500001.0
2005-01-06 11:59:00,104.905,104.905,104.879,104.88,214799999.0
2005-01-06 12:00:00,104.883,104.888,104.855,104.855,183799998.0
2005-01-06 12:01:00,104.89,104.924,104.89,104.918,143900000.0
2005-01-06 12:02:00,104.915,104.934,104.899,104.933,160100000.0
2005-01-06 12:03:00,104.959,104.96,104.934,104.934,178800002.0
2005-01-06 12:04:00,104.945,104.946,104.904,104.904,202599999.0
2005-01-06 12:05:00,104.916,104.916,104.893,104.899,173100002.0
2005-01-06 12:06:00,104.897,104.96,104.897,104.927,133799999.0
2005-01-06 12:07:00,104.938,104.945,104.922,104.939,219900001.0
2005-01-06 12:08:00,104.955,104.969,104.911,104.911,237700003.0
2005-01-06 12:09:00,104.907,104.918,104.907,104.91,363500000.0
2005-01-06 12:10:00,104.927,104.932,104.899,104.899,146300004.0
2005-01-06 12:11:00,104.908,104.919,104.893,104.893,196799996.0
2005-01-06 12:12:00,104.902,104.902,104.867,104.869,99400001.0
2005-01-06 12:13:00,104.874,104.914,104.874,104.9,340800002.0
2005-01-06 12:14:00,104.907,105.004,104.907,104.954,274199994.0
2005-01-06 12:15:00,104.96,105.009,104.955,105.008,301400003.0
2005-01-06 12:16:00,105.019,105.028,104.993,104.993,263800000.0
2005-01-06 12:17:00,104.986,104.986,104.906,104.922,213200001.0
2005-01-06 12:18:00,104.923,104.952,104.915,104.925,197200000.0
2005-01-06 12:19:00,104.917,104.93,104.907,104.922,398100008.0
2005-01-06 12:20:00,104.927,104.954,104.927,104.944,130499998.0
2005-01-06 12:21:00,104.946,104.949,104.877,104.877,163699999.0
2005-01-06 12:22:00,104.878,104.878,104.826,104.826,178499996.0
2005-01-06 12:23:00,104.826,104.828,104.813,104.816,216599999.0
2005-01-06 12:24:00,104.823,104.842,104.805,104.805,175899997.0
2005-01-06 12:25:00,104.784,104.799,104.769,104.797,181200000.0
2005-01-06 12:26:00,104.822,104.857,104.822,104.85,286499996.0
2005-01-06 12:27:00,104.856,104.857,104.837,104.843,223700001.0
2005-01-06 12:28:00,104.85,104.875,104.849,104.867,450199996.0
2005-01-06 12:29:00,104.895,104.905,104.878,104.892,244600002.0
2005-01-06 12:30:00,104.907,104.916,104.877,104.877,143300002.0
2005-01-06 12:31:00,104.875,104.886,104.867,104.884,226300002.0
2005-01-06 12:32:00,104.883,104.904,104.878,104.888,234600000.0
2005-01-06 12:33:00,104.908,104.908,104.883,104.889,167699999.0
2005-01-06 12:34:00,104.905,104.915,104.904,104.908,281000001.0
2005-01-06 12:35:00,104.972,105.039,104.965,105.039,196199997.0
2005-01-06 12:36:00,105.085,105.095,104.965,105.069,148900004.0
2005-01-06 12:37:00,105.079,105.125,105.064,105.111,185000003.0
2005-01-06 12:38:00,105.132,105.132,105.094,105.094,137000004.0
2005-01-06 12:39:00,105.098,105.111,105.089,105.104,200000003.0
2005-01-06 12:40:00,105.118,105.127,105.101,105.115,214199998.0
2005-01-06 12:41:00,105.097,105.109,105.062,105.072,278199997.0
2005-01-06 12:42:00,105.085,105.09,105.057,105.057,276299999.0
2005-01-06 12:43:00,105.097,105.121,105.097,105.121,224800004.0
2005-01-06 12:44:00,105.126,105.126,105.082,105.082,160300000.0
2005-01-06 12:45:00,105.102,105.125,105.101,105.117,211100002.0
2005-01-06 12:46:00,105.102,105.132,105.101,105.103,223200003.0
2005-01-06 12:47:00,105.108,105.108,105.055,105.067,175099999.0
2005-01-06 12:48:00,105.081,105.091,105.048,105.049,449799997.0
2005-01-06 12:49:00,105.049,105.049,105.037,105.04,452799997.0
2005-01-06 12:50:00,105.045,105.067,105.028,105.046,242099993.0
2005-01-06 12:51:00,105.067,105.079,105.056,105.056,373499996.0
2005-01-06 12:52:00,105.078,105.078,105.043,105.055,177400001.0
2005-01-06 12:53:00,105.04,105.04,104.991,104.995,229100004.0
2005-01-06 12:54:00,104.975,104.975,104.96,104.96,286700003.0
2005-01-06 12:55:00,104.962,105.001,104.956,104.986,184499999.0
2005-01-06 12:56:00,105.013,105.02,104.993,104.994,65799998.0
2005-01-06 12:57:00,105.005,105.007,104.979,104.979,348400003.0
2005-01-06 12:58:00,104.991,104.996,104.917,104.917,279700002.0
2005-01-06 12:59:00,104.915,104.93,104.89,104.89,346800009.0
2005-01-06 13:00:00,104.906,104.939,104.906,104.931,421099997.0
2005-01-06 13:01:00,104.932,104.94,104.925,104.925,425899996.0
2005-01-06 13:02:00,104.925,104.953,104.925,104.943,282599999.0
2005-01-06 13:03:00,104.948,104.948,104.923,104.932,142900000.0
2005-01-06 13:04:00,104.941,104.941,104.92,104.938,176700001.0
2005-01-06 13:05:00,104.945,104.954,104.93,104.947,344799999.0
2005-01-06 13:06:00,104.955,104.963,104.942,104.952,175699999.0
2005-01-06 13:07:00,104.955,105.004,104.955,104.997,232699997.0
2005-01-06 13:08:00,105.025,105.03,105.009,105.012,417000005.0
2005-01-06 13:09:00,105.013,105.02,104.994,104.998,264699995.0
2005-01-06 13:10:00,104.999,105.0,104.981,104.991,194699999.0
2005-01-06 13:11:00,104.985,105.006,104.982,105.001,168299996.0
2005-01-06 13:12:00,104.981,105.004,104.981,104.993,227200004.0
2005-01-06 13:13:00,104.975,104.992,104.972,104.972,217800005.0
2005-01-06 13:14:00,104.984,104.99,104.975,104.975,245899997.0
2005-01-06 13:15:00,104.974,104.996,104.974,104.98,192500002.0
2005-01-06 13:16:00,104.973,104.985,104.967,104.985,162599994.0
2005-01-06 13:17:00,104.965,104.98,104.946,104.974,191500002.0
2005-01-06 13:18:00,104.981,104.989,104.972,104.974,236099998.0
2005-01-06 13:19:00,104.987,105.001,104.981,104.985,190900002.0
2005-01-06 13:20:00,104.994,105.018,104.994,105.01,201600005.0
2005-01-06 13:21:00,105.022,105.023,104.973,104.973,179500001.0
2005-01-06 13:22:00,104.975,104.982,104.912,104.912,253699996.0
2005-01-06 13:23:00,104.893,104.893,104.866,104.886,219699995.0
2005-01-06 13:24:00,104.878,104.891,104.856,104.883,183100003.0
2005-01-06 13:25:00,104.908,104.909,104.89,104.909,256500001.0
2005-01-06 13:26:00,104.915,104.935,104.909,104.926,189900002.0
2005-01-06 13:27:00,104.935,104.94,104.907,104.907,93999999.0
2005-01-06 13:28:00,104.927,104.976,104.916,104.976,398099999.0
2005-01-06 13:29:00,104.957,104.957,104.918,104.925,173899996.0
2005-01-06 13:30:00,104.935,104.94,104.92,104.92,273000001.0
2005-01-06 13:31:00,104.907,104.907,104.885,104.891,168699999.0
2005-01-06 13:32:00,104.885,104.894,104.872,104.885,270399999.0
2005-01-06 13:33:00,104.9,104.904,104.887,104.893,284200003.0
2005-01-06 13:34:00,104.867,104.895,104.83,104.883,250100000.0
2005-01-06 13:35:00,104.875,104.879,104.773,104.773,242399996.0
2005-01-06 13:36:00,104.83,104.839,104.82,104.82,117199999.0
2005-01-06 13:37:00,104.829,104.829,104.81,104.81,247999996.0
2005-01-06 13:38:00,104.802,104.809,104.79,104.79,156300001.0
2005-01-06 13:39:00,104.807,104.808,104.794,104.805,351300005.0
2005-01-06 13:40:00,104.82,104.863,104.811,104.863,383300001.0
2005-01-06 13:41:00,104.867,104.878,104.852,104.866,174700000.0
2005-01-06 13:42:00,104.905,104.915,104.886,104.899,208700001.0
2005-01-06 13:43:00,104.925,104.937,104.923,104.923,166099999.0
2005-01-06 13:44:00,104.96,104.983,104.929,104.983,210699997.0
2005-01-06 13:45:00,104.94,105.002,104.888,105.001,289400000.0
2005-01-06 13:46:00,104.985,104.992,104.905,104.905,120499998.0
2005-01-06 13:47:00,104.937,104.937,104.835,104.903,313799993.0
2005-01-06 13:48:00,104.933,104.955,104.912,104.939,398100006.0
2005-01-06 13:49:00,104.913,104.913,104.867,104.867,253400001.0
2005-01-06 13:50:00,104.855,104.855,104.817,104.834,356400000.0
2005-01-06 13:51:00,104.872,104.921,104.87,104.921,289200007.0
2005-01-06 13:52:00,104.935,104.935,104.917,104.917,353000002.0
2005-01-06 13:53:00,104.912,104.912,104.874,104.874,145099997.0
2005-01-06 13:54:00,104.876,104.886,104.87,104.885,252399996.0
2005-01-06 13:55:00,104.89,104.895,104.877,104.883,149099999.0
2005-01-06 13:56:00,104.888,104.888,104.867,104.875,385000002.0
2005-01-06 13:57:00,104.882,104.92,104.881,104.913,278600000.0
2005-01-06 13:58:00,104.925,104.925,104.892,104.892,260399998.0
2005-01-06 13:59:00,104.893,104.893,104.876,104.876,218100006.0
2005-01-06 14:00:00,104.882,104.891,104.878,104.878,269499996.0
2005-01-06 14:01:00,104.883,104.883,104.857,104.866,247300001.0
2005-01-06 14:02:00,104.876,104.887,104.864,104.881,100400002.0
2005-01-06 14:03:00,104.863,104.875,104.853,104.858,306400001.0
2005-01-06 14:04:00,104.869,104.869,104.834,104.856,226199998.0
2005-01-06 14:05:00,104.882,104.886,104.869,104.869,239300000.0
2005-01-06 14:06:00,104.882,104.882,104.867,104.867,181400000.0
2005-01-06 14:07:00,104.869,104.905,104.869,104.9,139900000.0
2005-01-06 14:08:00,104.897,104.929,104.896,104.925,352899998.0
2005-01-06 14:09:00,104.909,104.924,104.909,104.91,141899997.0
2005-01-06 14:10:00,104.92,104.925,104.899,104.904,282100000.0
2005-01-06 14:11:00,104.895,104.904,104.887,104.891,284000003.0
2005-01-06 14:12:00,104.891,104.904,104.891,104.893,139999997.0
2005-01-06 14:13:00,104.884,104.884,104.862,104.862,208200002.0
2005-01-06 14:14:00,104.883,104.902,104.883,104.883,256000001.0
2005-01-06 14:15:00,104.904,104.909,104.891,104.891,483300003.0
2005-01-06 14:16:00,104.9,104.914,104.889,104.901,340300001.0
2005-01-06 14:17:00,104.916,104.934,104.911,104.919,342399998.0
2005-01-06 14:18:00,104.925,104.925,104.893,104.893,217700002.0
2005-01-06 14:19:00,104.908,104.91,104.88,104.892,352600001.0
2005-01-06 14:20:00,104.883,104.895,104.874,104.895,106700001.0
2005-01-06 14:21:00,104.882,104.896,104.875,104.88,209800000.0
2005-01-06 14:22:00,104.884,104.884,104.849,104.855,219300002.0
2005-01-06 14:23:00,104.868,104.87,104.849,104.861,346699995.0
2005-01-06 14:24:00,104.872,104.876,104.85,104.87,333200004.0
2005-01-06 14:25:00,104.853,104.877,104.85,104.869,247800005.0
2005-01-06 14:26:00,104.855,104.871,104.854,104.854,242100000.0
2005-01-06 14:27:00,104.839,104.849,104.837,104.841,285100003.0
2005-01-06 14:28:00,104.835,104.854,104.824,104.847,342500000.0
2005-01-06 14:29:00,104.85,104.859,104.85,104.857,157600002.0
2005-01-06 14:30:00,104.855,104.855,104.837,104.846,232599994.0
2005-01-06 14:31:00,104.843,104.85,104.824,104.828,154399999.0
2005-01-06 14:32:00,104.801,104.805,104.797,104.805,219199998.0
2005-01-06 14:33:00,104.809,104.809,104.798,104.801,237600001.0
2005-01-06 14:34:00,104.812,104.822,104.803,104.817,203299995.0
2005-01-06 14:35:00,104.827,104.838,104.818,104.818,284400005.0
2005-01-06 14:36:00,104.834,104.835,104.816,104.835,336100001.0
2005-01-06 14:37:00,104.85,104.855,104.83,104.835,399399999.0
2005-01-06 14:38:00,104.827,104.848,104.827,104.845,114699998.0
2005-01-06 14:39:00,104.822,104.822,104.791,104.792,231900003.0
2005-01-06 14:40:00,104.79,104.801,104.786,104.786,89500000.0
2005-01-06 14:41:00,104.782,104.796,104.775,104.789,132900000.0
2005-01-06 14:42:00,104.805,104.815,104.792,104.802,262000002.0
2005-01-06 14:43:00,104.807,104.818,104.795,104.795,341000001.0
2005-01-06 14:44:00,104.797,104.8,104.78,104.79,136800003.0
2005-01-06 14:45:00,104.797,104.797,104.786,104.786,104299998.0
2005-01-06 14:46:00,104.798,104.805,104.787,104.798,301000003.0
2005-01-06 14:47:00,104.792,104.792,104.763,104.763,335700001.0
2005-01-06 14:48:00,104.772,104.778,104.752,104.752,134100002.0
2005-01-06 14:49:00,104.76,104.765,104.745,104.755,326199999.0
2005-01-06 14:50:00,104.759,104.761,104.74,104.74,258399994.0
2005-01-06 14:51:00,104.737,104.762,104.737,104.761,209400000.0
2005-01-06 14:52:00,104.773,104.82,104.772,104.82,137400002.0
2005-01-06 14:53:00,104.805,104.809,104.784,104.798,159400001.0
2005-01-06 14:54:00,104.796,104.82,104.788,104.807,289299996.0
2005-01-06 14:55:00,104.805,104.824,104.804,104.804,215600008.0
2005-01-06 14:56:00,104.828,104.828,104.814,104.819,78600001.0
2005-01-06 14:57:00,104.817,104.832,104.798,104.798,222699997.0
2005-01-06 14:58:00,104.828,104.828,104.794,104.814,178900001.0
2005-01-06 14:59:00,104.826,104.826,104.807,104.817,386600001.0
2005-01-06 15:00:00,104.822,104.825,104.813,104.813,121000002.0
2005-01-06 15:01:00,104.837,104.839,104.811,104.816,289200006.0
2005-01-06 15:02:00,104.815,104.838,104.815,104.837,354799994.0
2005-01-06 15:03:00,104.835,104.835,104.811,104.821,220899998.0
2005-01-06 15:04:00,104.837,104.839,104.805,104.805,117799998.0
2005-01-06 15:05:00,104.812,104.825,104.805,104.818,394399999.0
2005-01-06 15:06:00,104.816,104.84,104.816,104.836,89199998.0
2005-01-06 15:07:00,104.83,104.851,104.83,104.847,261400007.0
2005-01-06 15:08:00,104.85,104.868,104.84,104.866,240299999.0
2005-01-06 15:09:00,104.867,104.867,104.837,104.837,145500000.0
2005-01-06 15:10:00,104.84,104.855,104.834,104.855,121399998.0
2005-01-06 15:11:00,104.87,104.87,104.85,104.85,238699998.0
2005-01-06 15:12:00,104.867,104.88,104.857,104.868,271299997.0
2005-01-06 15:13:00,104.897,104.898,104.856,104.865,154400000.0
2005-01-06 15:14:00,104.875,104.895,104.875,104.895,190000000.0
2005-01-06 15:15:00,104.878,104.883,104.871,104.871,105100002.0
2005-01-06 15:16:00,104.907,104.917,104.889,104.907,183299997.0
2005-01-06 15:17:00,104.927,104.929,104.91,104.91,240799998.0
2005-01-06 15:18:00,104.904,104.904,104.873,104.883,259899999.0
2005-01-06 15:19:00,104.925,104.936,104.905,104.911,295100002.0
2005-01-06 15:20:00,104.961,104.987,104.935,104.987,282799998.0
2005-01-06 15:21:00,104.978,104.993,104.964,104.983,230900000.0
2005-01-06 15:22:00,104.972,104.984,104.959,104.959,380699994.0
2005-01-06 15:23:00,104.957,104.965,104.942,104.942,369300000.0
2005-01-06 15:24:00,104.96,104.969,104.945,104.945,336899995.0
2005-01-06 15:25:00,104.962,104.966,104.946,104.963,266100005.0
2005-01-06 15:26:00,104.973,104.973,104.935,104.945,254400005.0
2005-01-06 15:27:00,104.948,104.948,104.928,104.943,194800001.0
2005-01-06 15:28:00,104.94,104.94,104.921,104.921,229300005.0
2005-01-06 15:29:00,104.927,104.944,104.924,104.924,189299999.0
2005-01-06 15:30:00,104.927,104.927,104.866,104.901,177500003.0
2005-01-06 15:31:00,104.902,104.906,104.867,104.867,151700002.0
2005-01-06 15:32:00,104.842,104.842,104.813,104.814,158700000.0
2005-01-06 15:33:00,104.832,104.877,104.832,104.875,79100000.0
2005-01-06 15:34:00,104.875,104.879,104.835,104.835,185400005.0
2005-01-06 15:35:00,104.835,104.843,104.819,104.826,268200007.0
2005-01-06 15:36:00,104.838,104.838,104.798,104.806,210200000.0
2005-01-06 15:37:00,104.81,104.828,104.81,104.812,302800006.0
2005-01-06 15:38:00,104.81,104.81,104.771,104.793,212499996.0
2005-01-06 15:39:00,104.785,104.797,104.761,104.761,293399997.0
2005-01-06 15:40:00,104.753,104.76,104.748,104.748,241700002.0
2005-01-06 15:41:00,104.745,104.777,104.741,104.769,243600002.0
2005-01-06 15:42:00,104.733,104.749,104.676,104.676,342599998.0
2005-01-06 15:43:00,104.69,104.699,104.675,104.699,346100000.0
2005-01-06 15:44:00,104.723,104.736,104.7,104.7,256399991.0
2005-01-06 15:45:00,104.708,104.717,104.692,104.692,135200003.0
2005-01-06 15:46:00,104.692,104.692,104.64,104.659,284099999.0
2005-01-06 15:47:00,104.676,104.68,104.645,104.649,303100002.0
2005-01-06 15:48:00,104.697,104.723,104.681,104.723,242500003.0
2005-01-06 15:49:00,104.71,104.71,104.674,104.683,215800002.0
2005-01-06 15:50:00,104.71,104.71,104.678,104.685,249300002.0
2005-01-06 15:51:00,104.681,104.698,104.67,104.698,122700003.0
2005-01-06 15:52:00,104.702,104.716,104.702,104.708,150400002.0
2005-01-06 15:53:00,104.714,104.734,104.714,104.728,286499997.0
2005-01-06 15:54:00,104.715,104.715,104.7,104.71,247800001.0
2005-01-06 15:55:00,104.693,104.741,104.693,104.741,275599999.0
2005-01-06 15:56:00,104.713,104.747,104.695,104.747,195899998.0
2005-01-06 15:57:00,104.74,104.754,104.731,104.731,272899993.0
2005-01-06 15:58:00,104.727,104.737,104.723,104.723,106299997.0
2005-01-06 15:59:00,104.74,104.748,104.711,104.718,257699999.0
2005-01-06 16:00:00,104.742,104.751,104.738,104.742,243200002.0
2005-01-06 16:01:00,104.732,104.742,104.715,104.722,231100007.0
2005-01-06 16:02:00,104.713,104.731,104.702,104.716,420900001.0
2005-01-06 16:03:00,104.728,104.729,104.687,104.695,279099993.0
2005-01-06 16:04:00,104.68,104.692,104.679,104.685,323300002.0
2005-01-06 16:05:00,104.695,104.708,104.677,104.682,213199998.0
2005-01-06 16:06:00,104.69,104.695,104.678,104.691,202499995.0
2005-01-06 16:07:00,104.68,104.68,104.666,104.668,62900000.0
2005-01-06 16:08:00,104.687,104.687,104.647,104.647,216700001.0
2005-01-06 16:09:00,104.655,104.667,104.643,104.644,330799991.0
2005-01-06 16:10:00,104.671,104.673,104.658,104.658,237700001.0
2005-01-06 16:11:00,104.66,104.662,104.64,104.654,266399999.0
2005-01-06 16:12:00,104.662,104.701,104.656,104.693,312000003.0
2005-01-06 16:13:00,104.715,104.725,104.672,104.679,264200002.0
2005-01-06 16:14:00,104.687,104.688,104.662,104.662,164299997.0
2005-01-06 16:15:00,104.68,104.693,104.666,104.69,306000000.0
2005-01-06 16:16:00,104.683,104.689,104.668,104.676,310600002.0
2005-01-06 16:17:00,104.668,104.676,104.643,104.643,329399998.0
2005-01-06 16:18:00,104.67,104.711,104.67,104.707,289599999.0
2005-01-06 16:19:00,104.699,104.699,104.636,104.636,54999998.0
2005-01-06 16:20:00,104.642,104.65,104.624,104.627,291999997.0
2005-01-06 16:21:00,104.628,104.628,104.582,104.599,194600002.0
2005-01-06 16:22:00,104.628,104.634,104.614,104.629,242899997.0
2005-01-06 16:23:00,104.637,104.666,104.637,104.655,237299996.0
2005-01-06 16:24:00,104.651,104.655,104.646,104.654,190999994.0
2005-01-06 16:25:00,104.648,104.653,104.634,104.645,374700009.0
2005-01-06 16:26:00,104.646,104.673,104.646,104.666,429799994.0
2005-01-06 16:27:00,104.649,104.665,104.642,104.642,293299999.0
2005-01-06 16:28:00,104.642,104.657,104.642,104.643,296600002.0
2005-01-06 16:29:00,104.66,104.66,104.599,104.599,139300002.0
2005-01-06 16:30:00,104.598,104.604,104.589,104.593,247199998.0
2005-01-06 16:31:00,104.577,104.586,104.567,104.577,293700005.0
2005-01-06 16:32:00,104.58,104.612,104.58,104.6,437000004.0
2005-01-06 16:33:00,104.61,104.639,104.607,104.639,230200000.0
2005-01-06 16:34:00,104.655,104.668,104.644,104.649,273899995.0
2005-01-06 16:35:00,104.658,104.674,104.649,104.661,187600000.0
2005-01-06 16:36:00,104.665,104.671,104.637,104.637,183900002.0
2005-01-06 16:37:00,104.635,104.644,104.607,104.612,278500002.0
2005-01-06 16:38:00,104.628,104.628,104.61,104.622,242000000.0
2005-01-06 16:39:00,104.624,104.64,104.614,104.637,362300001.0
2005-01-06 16:40:00,104.663,104.671,104.644,104.644,229200001.0
2005-01-06 16:41:00,104.668,104.668,104.639,104.661,371600001.0
2005-01-06 16:42:00,104.66,104.668,104.639,104.639,251700005.0
2005-01-06 16:43:00,104.645,104.657,104.643,104.646,219400003.0
2005-01-06 16:44:00,104.643,104.652,104.636,104.64,181700000.0
2005-01-06 16:45:00,104.642,104.664,104.635,104.66,391800005.0
2005-01-06 16:46:00,104.645,104.653,104.61,104.622,287699996.0
2005-01-06 16:47:00,104.631,104.659,104.631,104.657,272700001.0
2005-01-06 16:48:00,104.668,104.683,104.656,104.656,206800004.0
2005-01-06 16:49:00,104.667,104.703,104.667,104.702,201899999.0
2005-01-06 16:50:00,104.704,104.704,104.662,104.662,182200000.0
2005-01-06 16:51:00,104.681,104.681,104.649,104.649,290200003.0
2005-01-06 16:52:00,104.656,104.656,104.646,104.649,416000005.0
2005-01-06 16:53:00,104.664,104.671,104.648,104.655,292200001.0
2005-01-06 16:54:00,104.662,104.662,104.637,104.639,265899998.0
2005-01-06 16:55:00,104.625,104.668,104.625,104.668,187599999.0
2005-01-06 16:56:00,104.662,104.706,104.661,104.698,239099994.0
2005-01-06 16:57:00,104.693,104.734,104.693,104.734,253200002.0
2005-01-06 16:58:00,104.739,104.739,104.709,104.709,230999995.0
2005-01-06 16:59:00,104.709,104.745,104.706,104.745,227600003.0
2005-01-06 17:00:00,104.749,104.749,104.697,104.7,167600000.0
2005-01-06 17:01:00,104.715,104.728,104.707,104.71,342100002.0
2005-01-06 17:02:00,104.735,104.743,104.73,104.743,208800003.0
2005-01-06 17:03:00,104.752,104.765,104.75,104.751,259400001.0
2005-01-06 17:04:00,104.754,104.791,104.739,104.791,220899994.0
2005-01-06 17:05:00,104.787,104.856,104.784,104.845,388699996.0
2005-01-06 17:06:00,104.859,104.866,104.842,104.842,166599998.0
2005-01-06 17:07:00,104.85,104.869,104.841,104.863,441899999.0
2005-01-06 17:08:00,104.897,104.911,104.884,104.887,291400004.0
2005-01-06 17:09:00,104.91,104.926,104.905,104.918,230699996.0
2005-01-06 17:10:00,104.948,104.964,104.919,104.928,408999995.0
2005-01-06 17:11:00,104.932,104.934,104.902,104.902,141300002.0
2005-01-06 17:12:00,104.883,104.9,104.877,104.884,200800000.0
2005-01-06 17:13:00,104.896,104.934,104.896,104.925,386800001.0
2005-01-06 17:14:00,104.91,104.928,104.899,104.908,130800004.0
2005-01-06 17:15:00,104.907,104.916,104.895,104.913,239700002.0
2005-01-06 17:16:00,104.935,104.957,104.935,104.954,192699997.0
2005-01-06 17:17:00,104.96,104.96,104.93,104.934,191000002.0
2005-01-06 17:18:00,104.95,104.96,104.939,104.944,193100004.0
2005-01-06 17:19:00,104.935,104.941,104.909,104.909,280200002.0
2005-01-06 17:20:00,104.915,104.92,104.896,104.896,346299996.0
2005-01-06 17:21:00,104.907,104.907,104.888,104.899,187700004.0
2005-01-06 17:22:00,104.927,104.932,104.907,104.907,146800002.0
2005-01-06 17:23:00,104.902,104.914,104.867,104.867,169900003.0
2005-01-06 17:24:00,104.881,104.881,104.844,104.844,218399997.0
2005-01-06 17:25:00,104.848,104.863,104.835,104.863,454400005.0
2005-01-06 17:26:00,104.865,104.886,104.865,104.879,171499999.0
2005-01-06 17:27:00,104.898,104.903,104.868,104.87,363600000.0
2005-01-06 17:28:00,104.898,104.898,104.859,104.865,262099999.0
2005-01-06 17:29:00,104.852,104.867,104.85,104.857,261400005.0
2005-01-06 17:30:00,104.865,104.874,104.851,104.852,161599999.0
2005-01-06 17:31:00,104.865,104.876,104.852,104.862,90800001.0
2005-01-06 17:32:00,104.89,104.895,104.863,104.872,268499997.0
2005-01-06 17:33:00,104.89,104.893,104.875,104.878,447500001.0
2005-01-06 17:34:00,104.882,104.921,104.881,104.917,255899998.0
2005-01-06 17:35:00,104.945,104.955,104.925,104.925,319800000.0
2005-01-06 17:36:00,104.945,104.945,104.891,104.894,268900002.0
2005-01-06 17:37:00,104.875,104.875,104.85,104.868,172300002.0
2005-01-06 17:38:00,104.867,104.869,104.856,104.863,168900004.0
2005-01-06 17:39:00,104.893,104.933,104.888,104.933,320100003.0
2005-01-06 17:40:00,104.94,104.942,104.938,104.938,189099999.0
2005-01-06 17:41:00,104.948,105.044,104.948,105.003,467799996.0
2005-01-06 17:42:00,105.02,105.02,104.972,104.972,138100002.0
2005-01-06 17:43:00,104.966,104.968,104.953,104.953,240600007.0
2005-01-06 17:44:00,105.01,105.057,105.001,105.057,203000000.0
2005-01-06 17:45:00,105.067,105.08,105.044,105.044,309499998.0
2005-01-06 17:46:00,105.043,105.059,105.034,105.059,293300009.0
2005-01-06 17:47:00,105.069,105.078,105.055,105.055,196599999.0
2005-01-06 17:48:00,105.056,105.056,105.045,105.045,112900000.0
2005-01-06 17:49:00,105.03,105.045,105.01,105.01,355399999.0
2005-01-06 17:50:00,105.017,105.029,105.013,105.013,305999996.0
2005-01-06 17:51:00,105.015,105.049,105.015,105.042,282000001.0
2005-01-06 17:52:00,105.04,105.064,105.04,105.042,313399992.0
2005-01-06 17:53:00,105.056,105.056,105.024,105.033,227099998.0
2005-01-06 17:54:00,105.075,105.114,105.075,105.093,123500001.0
2005-01-06 17:55:00,105.103,105.109,105.067,105.067,98199999.0
2005-01-06 17:56:00,105.058,105.075,105.024,105.06,404099993.0
2005-01-06 17:57:00,105.073,105.085,105.063,105.077,346700000.0
2005-01-06 17:58:00,105.077,105.103,105.077,105.083,212000004.0
2005-01-06 17:59:00,105.081,105.081,105.048,105.049,337900001.0
2005-01-06 18:00:00,105.045,105.061,105.041,105.06,368699989.0
2005-01-06 18:01:00,105.075,105.155,105.066,105.128,2042200011.0
2005-01-06 18:02:00,104.93,104.95,104.92,104.92,2040700013.0
2005-01-06 18:03:00,104.92,104.93,104.92,104.92,2040700013.0
2005-01-06 18:04:00,104.93,104.94,104.93,104.94,2040700013.0
2005-01-06 18:05:00,104.93,104.93,104.91,104.92,2040700013.0
2005-01-06 18:06:00,104.92,104.92,104.9,104.91,2040700013.0
2005-01-06 18:07:00,104.91,104.93,104.91,104.93,2040700013.0
2005-01-06 18:08:00,104.93,104.93,104.92,104.93,2040700013.0
2005-01-06 18:09:00,104.92,104.93,104.92,104.93,2040700013.0
2005-01-06 18:10:00,104.92,104.93,104.92,104.92,2040700013.0
2005-01-06 18:11:00,104.887,104.896,104.881,104.888,2040700013.0
2005-01-06 18:12:00,104.897,104.908,104.879,104.887,1922199986.0
2005-01-06 18:13:00,104.94,104.94,104.92,104.94,1807600020.0
2005-01-06 18:14:00,104.93,104.95,104.93,104.94,1807600020.0
2005-01-06 18:15:00,104.93,104.93,104.93,104.93,1807600020.0
2005-01-06 18:16:00,104.93,104.94,104.93,104.94,1807600020.0
2005-01-06 18:17:00,104.802,104.826,104.795,104.799,1807600020.0
2005-01-06 18:18:00,104.98,105.0,104.98,105.0,2087800004.0
2005-01-06 18:20:00,104.99,105.0,104.98,104.99,2087800004.0
2005-01-06 18:21:00,104.98,105.0,104.98,105.0,2087800004.0
2005-01-06 18:22:00,104.99,105.0,104.99,104.99,2087800004.0
2005-01-06 18:23:00,105.0,105.0,104.98,104.99,2087800004.0
2005-01-06 18:24:00,105.0,105.03,104.99,105.03,2087800004.0
2005-01-06 18:25:00,105.02,105.04,105.02,105.04,2087800004.0
2005-01-06 18:26:00,104.816,104.833,104.805,104.805,2087800004.0
2005-01-06 18:27:00,104.815,104.829,104.796,104.814,1668199995.0
2005-01-06 18:28:00,105.0,105.0,104.99,104.99,1442000017.0
2005-01-06 18:29:00,104.99,105.01,104.99,105.0,1442000017.0
2005-01-06 18:30:00,104.757,104.765,104.732,104.742,1442000017.0
2005-01-06 18:31:00,104.744,104.778,104.744,104.774,1758200012.0
2005-01-06 18:32:00,104.97,104.97,104.95,104.97,1658199999.0
2005-01-06 18:33:00,104.96,104.97,104.96,104.97,1658199999.0
2005-01-06 18:34:00,104.98,104.99,104.98,104.98,1658199999.0
2005-01-06 18:36:00,104.822,104.84,104.798,104.816,1658199999.0
2005-01-06 18:37:00,104.816,104.862,104.816,104.859,1166500004.0
2005-01-06 18:38:00,104.865,104.865,104.841,104.85,1174500000.0
2005-01-06 18:39:00,104.861,104.863,104.832,104.855,812000000.0
2005-01-06 18:40:00,104.872,104.898,104.855,104.894,1647599994.0
2005-01-06 18:41:00,104.901,104.901,104.87,104.871,1588600001.0
2005-01-06 18:42:00,104.862,104.872,104.845,104.865,1902100008.0
2005-01-06 18:43:00,104.876,104.929,104.876,104.921,950000005.0
2005-01-06 18:44:00,104.937,104.937,104.864,104.864,895099997.0
2005-01-06 18:45:00,104.902,104.902,104.849,104.853,1623400000.0
2005-01-06 18:46:00,104.857,104.911,104.857,104.881,1665799998.0
2005-01-06 18:47:00,104.891,104.902,104.873,104.873,353700005.0
2005-01-06 18:48:00,104.895,104.913,104.871,104.883,950300008.0
2005-01-06 18:49:00,104.912,104.912,104.89,104.89,1586700003.0
2005-01-06 18:50:00,104.95,104.95,104.95,104.95,1468999993.0
2005-01-06 18:51:00,104.897,104.908,104.885,104.885,1468999993.0
2005-01-06 18:52:00,104.893,104.898,104.842,104.846,1828199988.0
2005-01-06 18:53:00,104.849,104.849,104.822,104.822,1741299998.0
2005-01-06 18:54:00,104.818,104.825,104.805,104.823,2131800003.0
2005-01-06 18:55:00,104.814,104.856,104.814,104.838,1836600004.0
2005-01-06 18:56:00,104.856,104.856,104.841,104.855,236900004.0
2005-01-06 18:57:00,104.866,104.874,104.854,104.864,1005999999.0
2005-01-06 18:58:00,104.86,104.901,104.86,104.888,1184600005.0
2005-01-06 18:59:00,104.889,104.927,104.877,104.91,1893699992.0
2005-01-06 19:00:00,104.939,104.939,104.901,104.901,936599993.0
2005-01-06 19:01:00,104.912,104.916,104.904,104.906,648900009.0
2005-01-06 19:02:00,104.913,104.931,104.87,104.911,761399990.0
2005-01-06 19:03:00,104.91,104.914,104.885,104.904,1683600005.0
2005-01-06 19:04:00,104.906,104.931,104.897,104.931,1025400006.0
2005-01-06 19:05:00,104.929,104.929,104.899,104.913,755499990.0
2005-01-06 19:06:00,104.905,104.912,104.893,104.9,1062000002.0
2005-01-06 19:07:00,104.9,104.92,104.9,104.91,1549599991.0
2005-01-06 19:08:00,104.932,104.944,104.919,104.923,1549599991.0
2005-01-06 19:09:00,104.914,104.931,104.875,104.9,676599995.0
2005-01-06 19:10:00,104.918,104.918,104.887,104.91,562799996.0
2005-01-06 19:11:00,104.911,104.917,104.905,104.91,739600008.0
2005-01-06 19:12:00,104.919,104.937,104.919,104.932,1047499989.0
2005-01-06 19:13:00,104.947,104.947,104.919,104.928,677900004.0
2005-01-06 19:14:00,104.929,104.937,104.926,104.927,937999990.0
2005-01-06 19:15:00,104.945,104.949,104.925,104.925,1853299995.0
2005-01-06 19:16:00,104.922,104.932,104.914,104.92,1071000001.0
2005-01-06 19:17:00,104.928,104.965,104.894,104.955,1202600003.0
2005-01-06 19:18:00,104.979,104.997,104.968,104.991,640100001.0
2005-01-06 19:19:00,104.982,104.997,104.975,104.982,1611900005.0
2005-01-06 19:20:00,104.98,104.995,104.969,104.99,722899997.0
2005-01-06 19:21:00,104.978,104.992,104.968,104.982,1408999998.0
2005-01-06 19:22:00,104.98,104.995,104.976,104.976,678099994.0
2005-01-06 19:24:00,104.989,105.033,104.989,104.991,1400300002.0
2005-01-06 19:25:00,105.026,105.039,104.996,105.018,1631400003.0
2005-01-06 19:26:00,104.93,104.94,104.89,104.89,1933200012.0
2005-01-06 19:27:00,104.982,104.999,104.97,104.985,1933200012.0
2005-01-06 19:28:00,104.977,105.007,104.97,104.99,1287199993.0
2005-01-06 19:29:00,104.987,105.021,104.987,104.989,745200005.0
2005-01-06 19:30:00,104.991,104.997,104.94,104.95,909800003.0
2005-01-06 19:31:00,104.95,104.978,104.943,104.957,1354599997.0
2005-01-06 19:32:00,104.958,104.977,104.945,104.965,1482900000.0
2005-01-06 19:33:00,104.965,104.985,104.943,104.974,956100001.0
2005-01-06 19:34:00,104.982,104.986,104.95,104.975,1160200000.0
2005-01-06 19:35:00,104.975,104.981,104.968,104.975,908499999.0
2005-01-06 19:36:00,104.972,105.014,104.952,104.98,397699993.0
2005-01-06 19:37:00,104.983,105.039,104.983,105.008,226600000.0
2005-01-06 19:38:00,105.042,105.043,105.009,105.012,945699992.0
2005-01-06 19:39:00,105.035,105.055,105.002,105.002,1241000009.0
2005-01-06 19:40:00,105.027,105.057,105.007,105.007,835400010.0
2005-01-06 19:41:00,104.98,104.997,104.958,104.985,1379300014.0
2005-01-06 19:42:00,104.979,104.979,104.942,104.95,1125399998.0
2005-01-06 19:43:00,104.981,105.006,104.966,104.996,468700005.0
2005-01-06 19:44:00,104.978,104.998,104.943,104.947,1069600003.0
2005-01-06 19:45:00,104.94,104.948,104.907,104.936,771699998.0
2005-01-06 19:46:00,104.932,104.938,104.913,104.921,921600010.0
2005-01-06 19:47:00,104.921,104.945,104.911,104.929,546900004.0
2005-01-06 19:48:00,104.941,104.977,104.928,104.945,1398399993.0
2005-01-06 19:49:00,104.963,104.963,104.906,104.935,665600005.0
2005-01-06 19:50:00,104.943,104.957,104.919,104.919,691400006.0
2005-01-06 19:51:00,104.952,104.952,104.921,104.926,691599993.0
2005-01-06 19:52:00,104.936,104.953,104.926,104.94,681500003.0
2005-01-06 19:53:00,104.953,104.953,104.911,104.926,979100000.0
2005-01-06 19:54:00,104.943,104.95,104.911,104.932,1687000009.0
2005-01-06 19:55:00,104.94,104.963,104.934,104.957,807900004.0
2005-01-06 19:56:00,104.961,104.961,104.94,104.94,821299990.0
2005-01-06 19:57:00,104.945,104.957,104.923,104.928,545500000.0
2005-01-06 19:58:00,104.931,104.931,104.886,104.886,1774800006.0
2005-01-06 19:59:00,104.888,104.903,104.888,104.896,1001500000.0
2005-01-06 20:00:00,104.894,104.924,104.894,104.917,358400001.0
2005-01-06 20:01:00,104.928,104.934,104.904,104.909,591900005.0
2005-01-06 20:02:00,104.916,104.916,104.875,104.905,1261500005.0
2005-01-06 20:03:00,104.913,104.918,104.889,104.889,688000002.0
2005-01-06 20:04:00,104.911,104.911,104.869,104.877,730300006.0
2005-01-06 20:05:00,104.874,104.902,104.874,104.886,791000003.0
2005-01-06 20:06:00,104.9,104.911,104.888,104.888,1818399998.0
2005-01-06 20:07:00,104.884,104.913,104.884,104.899,911299992.0
2005-01-06 20:08:00,104.915,104.915,104.863,104.878,969999996.0
2005-01-06 20:09:00,104.861,104.868,104.851,104.86,971000004.0
2005-01-06 20:10:00,104.868,104.909,104.868,104.896,917799998.0
2005-01-06 20:11:00,104.907,104.907,104.885,104.888,1730700012.0
2005-01-06 20:12:00,105.01,105.01,105.0,105.01,875399997.0
2005-01-06 20:13:00,104.916,104.917,104.901,104.905,875399997.0
2005-01-06 20:14:00,104.933,104.933,104.884,104.904,1351399999.0
2005-01-06 20:15:00,104.907,104.919,104.895,104.9,1629700006.0
2005-01-06 20:16:00,104.91,104.928,104.901,104.923,849000001.0
2005-01-06 20:17:00,104.933,104.939,104.906,104.906,619700004.0
2005-01-06 20:18:00,104.905,104.927,104.905,104.917,294700007.0
2005-01-06 20:19:00,104.931,104.931,104.879,104.879,1150799983.0
2005-01-06 20:20:00,104.913,104.939,104.913,104.92,999899997.0
2005-01-06 20:21:00,104.943,104.948,104.914,104.921,1214900006.0
2005-01-06 20:22:00,104.923,104.941,104.918,104.922,1535900000.0
2005-01-06 20:23:00,104.928,104.949,104.918,104.942,1002900011.0
2005-01-06 20:24:00,104.928,104.969,104.906,104.906,822700002.0
2005-01-06 20:25:00,104.942,104.942,104.92,104.93,985700002.0
2005-01-06 20:26:00,104.915,104.924,104.878,104.888,1020499992.0
2005-01-06 20:27:00,104.883,104.888,104.86,104.875,1273300007.0
2005-01-06 20:28:00,104.855,104.858,104.835,104.842,2038799998.0
2005-01-06 20:29:00,105.0,105.0,104.99,105.0,548799995.0
2005-01-06 20:30:00,105.01,105.01,105.0,105.01,548799995.0
2005-01-06 20:31:00,105.02,105.03,105.02,105.03,548799995.0
2005-01-06 20:32:00,105.02,105.02,105.02,105.02,548799995.0
2005-01-06 20:33:00,104.885,104.909,104.86,104.86,548799995.0
2005-01-06 20:34:00,104.899,104.899,104.865,104.892,620800005.0
2005-01-06 20:35:00,104.888,104.901,104.888,104.888,607200003.0
2005-01-06 20:36:00,104.889,104.926,104.889,104.915,544299997.0
2005-01-06 20:37:00,104.931,104.931,104.916,104.925,424400003.0
2005-01-06 20:38:00,104.937,104.956,104.931,104.937,758699999.0
2005-01-06 20:39:00,104.933,104.948,104.909,104.918,1137300000.0
2005-01-06 20:40:00,105.01,105.02,105.01,105.01,1169100003.0
2005-01-06 20:41:00,104.953,104.953,104.923,104.935,1169100003.0
2005-01-06 20:42:00,104.93,104.943,104.912,104.93,1502400011.0
2005-01-06 20:43:00,104.93,104.936,104.924,104.928,1343799997.0
2005-01-06 20:44:00,104.945,104.951,104.93,104.951,1421400001.0
2005-01-06 20:45:00,104.922,104.937,104.891,104.902,1474200015.0
2005-01-06 20:46:00,104.933,104.934,104.905,104.933,1223100007.0
2005-01-06 20:47:00,104.929,104.942,104.927,104.935,1933500011.0
2005-01-06 20:48:00,104.947,104.966,104.927,104.953,1443200001.0
2005-01-06 20:49:00,104.954,104.96,104.944,104.95,970000005.0
2005-01-06 20:50:00,104.957,104.958,104.94,104.95,1657400010.0
2005-01-06 20:51:00,104.95,104.97,104.948,104.957,668699994.0
2005-01-06 20:52:00,104.958,104.96,104.951,104.954,162399998.0
2005-01-06 20:53:00,104.965,104.981,104.942,104.955,1575800005.0
2005-01-06 20:54:00,104.96,104.96,104.938,104.948,437700000.0
2005-01-06 20:55:00,104.951,104.979,104.942,104.952,1856799991.0
2005-01-06 20:56:00,104.959,104.976,104.959,104.975,608100002.0
2005-01-06 20:57:00,104.971,104.977,104.945,104.945,1471200001.0
2005-01-06 20:58:00,105.07,105.08,105.05,105.07,2138299989.0
2005-01-06 20:59:00,105.06,105.07,105.05,105.07,2138299989.0
2005-01-06 21:00:00,104.933,104.96,104.932,104.943,2138299989.0
2005-01-06 21:01:00,104.946,104.958,104.934,104.94,1069700005.0
2005-01-06 21:02:00,104.938,104.95,104.932,104.938,777900000.0
2005-01-06 21:03:00,104.942,104.966,104.942,104.966,1342699990.0
2005-01-06 21:04:00,104.967,104.968,104.949,104.949,516599999.0
2005-01-06 21:05:00,104.943,104.949,104.927,104.945,701900001.0
2005-01-06 21:06:00,104.95,104.952,104.925,104.932,852900002.0
2005-01-06 21:07:00,104.936,104.965,104.921,104.955,1708300003.0
2005-01-06 21:08:00,104.961,104.972,104.933,104.972,692299998.0
2005-01-06 21:09:00,104.954,104.978,104.954,104.966,284299999.0
2005-01-06 21:10:00,104.954,104.958,104.939,104.949,704300000.0
2005-01-06 21:11:00,104.962,104.994,104.95,104.993,254399996.0
2005-01-06 21:12:00,104.979,105.0,104.979,104.995,417300006.0
2005-01-06 21:13:00,105.0,105.018,104.988,105.0,694800002.0
2005-01-06 21:14:00,104.99,105.016,104.99,105.0,1525099995.0
2005-01-06 21:15:00,105.019,105.019,104.985,104.995,1334800012.0
2005-01-06 21:16:00,104.959,105.01,104.959,104.97,1074999990.0
2005-01-06 21:17:00,104.986,104.996,104.964,104.964,1610300007.0
2005-01-06 21:18:00,104.965,104.973,104.934,104.966,959000002.0
2005-01-06 21:19:00,104.966,104.973,104.96,104.964,1114399987.0
2005-01-06 21:20:00,104.957,104.966,104.953,104.957,1570100005.0
2005-01-06 21:21:00,104.958,104.981,104.954,104.954,1355200009.0
2005-01-06 21:22:00,104.957,104.971,104.949,104.969,1880800009.0
2005-01-06 21:23:00,104.983,104.989,104.96,104.96,859300006.0
2005-01-06 21:24:00,104.97,104.99,104.964,104.978,1605399982.0
2005-01-06 21:25:00,104.961,104.968,104.944,104.948,1463300005.0
2005-01-06 21:26:00,104.954,104.996,104.946,104.99,1180099995.0
2005-01-06 21:27:00,104.997,105.018,104.997,105.012,981900000.0
2005-01-06 21:28:00,104.997,104.997,104.974,104.991,339300001.0
2005-01-06 21:29:00,105.002,105.003,104.987,104.987,772300006.0
2005-01-06 21:30:00,104.999,105.018,104.989,105.01,921800003.0
2005-01-06 21:31:00,104.988,105.028,104.988,105.018,259499998.0
2005-01-06 21:32:00,105.03,105.03,105.0,105.0,1165400012.0
2005-01-06 21:33:00,105.011,105.011,104.989,104.989,568199993.0
2005-01-06 21:34:00,105.013,105.017,104.993,104.993,336199997.0
2005-01-06 21:35:00,105.005,105.01,104.992,104.992,422699998.0
2005-01-06 21:36:00,105.01,105.021,104.975,105.011,642900003.0
2005-01-06 21:37:00,104.995,104.996,104.96,104.987,573200002.0
2005-01-06 21:38:00,104.999,105.01,104.992,104.992,190600000.0
2005-01-06 21:39:00,105.014,105.014,104.982,105.012,529999994.0
2005-01-06 21:40:00,105.007,105.007,104.965,104.965,444600002.0
2005-01-06 21:41:00,104.996,105.001,104.977,104.988,627199996.0
2005-01-06 21:42:00,105.003,105.016,105.0,105.008,904900008.0
2005-01-06 21:43:00,104.999,104.999,104.976,104.988,417500000.0
2005-01-06 21:44:00,104.992,105.009,104.992,104.996,1636699996.0
2005-01-06 21:45:00,104.989,105.0,104.988,104.995,705800003.0
2005-01-06 21:46:00,104.998,104.998,104.98,104.98,873900009.0
2005-01-06 21:47:00,104.984,105.011,104.974,105.005,505700005.0
2005-01-06 21:48:00,105.026,105.026,104.997,104.997,1079699997.0
2005-01-06 21:49:00,105.035,105.035,105.005,105.023,384799998.0
2005-01-06 21:50:00,105.047,105.047,105.01,105.022,141500001.0
2005-01-06 21:51:00,105.022,105.039,105.013,105.025,414600004.0
2005-01-06 21:52:00,105.032,105.047,105.021,105.021,285700004.0
2005-01-06 21:53:00,105.017,105.039,105.009,105.009,330099996.0
2005-01-06 21:54:00,104.99,105.1,104.99,105.08,682399994.0
2005-01-06 21:55:00,105.1,105.125,105.097,105.097,193499997.0
2005-01-06 21:56:00,105.098,105.116,105.086,105.105,507100002.0
2005-01-06 21:57:00,105.092,105.092,105.045,105.063,209600002.0
2005-01-06 21:58:00,105.053,105.054,105.046,105.054,121299999.0
2005-01-06 21:59:00,105.06,105.067,105.027,105.041,552200003.0
2005-01-06 22:00:00,105.067,105.067,105.043,105.052,910900001.0
2005-01-06 22:01:00,105.05,105.071,105.05,105.057,1198200002.0
2005-01-06 22:02:00,105.053,105.069,105.045,105.045,685200009.0
2005-01-06 22:03:00,105.055,105.086,105.054,105.054,428200004.0
2005-01-06 22:04:00,105.068,105.071,105.034,105.034,823600004.0
2005-01-06 22:05:00,105.04,105.053,105.04,105.04,123300000.0
2005-01-06 22:06:00,105.038,105.052,105.033,105.048,298000009.0
2005-01-06 22:07:00,105.04,105.042,105.036,105.037,548200000.0
2005-01-06 22:08:00,105.043,105.049,105.031,105.033,269400001.0
2005-01-06 22:09:00,105.051,105.051,105.033,105.033,160599999.0
2005-01-06 22:10:00,105.05,105.057,105.042,105.057,254700002.0
2005-01-06 22:11:00,105.05,105.061,105.032,105.037,618700000.0
2005-01-06 22:12:00,105.031,105.04,105.02,105.04,267999993.0
2005-01-06 22:13:00,105.051,105.055,105.043,105.043,741299996.0
2005-01-06 22:14:00,105.048,105.065,105.045,105.048,318199999.0
2005-01-06 22:15:00,105.027,105.066,105.027,105.049,349400001.0
2005-01-06 22:16:00,105.059,105.079,105.05,105.05,685099996.0
2005-01-06 22:17:00,105.058,105.058,105.036,105.039,193499997.0
2005-01-06 22:18:00,105.043,105.059,105.03,105.033,467800004.0
2005-01-06 22:19:00,105.042,105.068,105.042,105.048,251499999.0
2005-01-06 22:20:00,105.05,105.055,105.043,105.043,207399995.0
2005-01-06 22:21:00,105.049,105.065,105.049,105.058,214600002.0
2005-01-06 22:22:00,105.07,105.094,105.064,105.064,218200001.0
2005-01-06 22:23:00,105.065,105.073,105.051,105.051,370799998.0
2005-01-06 22:24:00,105.052,105.08,105.046,105.05,306900000.0
2005-01-06 22:25:00,105.068,105.068,105.047,105.062,176599999.0
2005-01-06 22:26:00,105.055,105.055,105.035,105.048,201800001.0
2005-01-06 22:27:00,105.053,105.058,105.04,105.04,959300004.0
2005-01-06 22:28:00,105.05,105.067,105.033,105.039,326099995.0
2005-01-06 22:29:00,105.07,105.081,105.053,105.062,174200001.0
2005-01-06 22:30:00,105.051,105.083,105.044,105.083,383499991.0
2005-01-06 22:31:00,105.092,105.095,105.058,105.058,193499997.0
2005-01-06 22:32:00,105.078,105.081,105.06,105.07,423100001.0
2005-01-06 22:33:00,105.082,105.082,105.039,105.042,640500002.0
2005-01-06 22:34:00,105.036,105.057,105.036,105.037,791999994.0
2005-01-06 22:35:00,105.043,105.062,105.043,105.051,345900001.0
2005-01-06 22:36:00,105.063,105.063,105.032,105.051,1011600001.0
2005-01-06 22:37:00,105.031,105.055,105.02,105.046,343300003.0
2005-01-06 22:38:00,105.067,105.067,105.032,105.032,73000000.0
2005-01-06 22:39:00,105.038,105.063,105.038,105.05,326100000.0
2005-01-06 22:40:00,105.042,105.054,105.019,105.038,528399999.0
2005-01-06 22:41:00,105.063,105.075,105.044,105.075,192800001.0
2005-01-06 22:42:00,105.056,105.056,105.046,105.05,255400004.0
2005-01-06 22:43:00,105.054,105.054,105.022,105.022,304000002.0
2005-01-06 22:44:00,105.036,105.04,105.03,105.031,137600001.0
2005-01-06 22:45:00,105.055,105.055,105.022,105.022,388699998.0
2005-01-06 22:46:00,105.04,105.042,105.004,105.004,313699994.0
2005-01-06 22:47:00,105.005,105.018,104.989,104.989,370400003.0
2005-01-06 22:48:00,104.985,105.0,104.972,104.984,328700000.0
2005-01-06 22:49:00,105.01,105.01,104.994,104.994,206299998.0
2005-01-06 22:50:00,104.989,105.012,104.984,104.984,418699996.0
2005-01-06 22:51:00,104.998,104.999,104.983,104.983,457300003.0
2005-01-06 22:52:00,104.996,105.003,104.984,104.993,283800001.0
2005-01-06 22:53:00,105.004,105.023,105.004,105.01,327800001.0
2005-01-06 22:54:00,105.006,105.019,104.999,105.003,407200003.0
2005-01-06 22:55:00,105.012,105.033,105.001,105.017,431300006.0
2005-01-06 22:56:00,105.028,105.04,105.025,105.025,348700001.0
2005-01-06 22:57:00,105.03,105.031,105.0,105.006,409000000.0
2005-01-06 22:58:00,105.014,105.015,104.996,105.015,144000000.0
2005-01-06 22:59:00,105.007,105.024,104.995,105.01,251800002.0
2005-01-06 23:00:00,105.041,105.041,105.013,105.03,243200003.0
2005-01-06 23:01:00,105.057,105.057,105.015,105.015,171200001.0
2005-01-06 23:02:00,105.028,105.041,105.015,105.028,285699998.0
2005-01-06 23:03:00,105.033,105.041,105.021,105.021,179200000.0
2005-01-06 23:04:00,105.035,105.055,105.022,105.022,166000002.0
2005-01-06 23:05:00,105.03,105.036,105.025,105.029,242099998.0
2005-01-06 23:06:00,105.062,105.062,105.045,105.045,237100001.0
2005-01-06 23:07:00,105.028,105.053,105.027,105.027,209999997.0
2005-01-06 23:08:00,105.056,105.056,105.03,105.03,313900004.0
2005-01-06 23:09:00,105.037,105.047,105.03,105.032,420499996.0
2005-01-06 23:10:00,105.025,105.046,105.025,105.026,350600004.0
2005-01-06 23:11:00,105.05,105.055,105.025,105.025,66500002.0
2005-01-06 23:12:00,105.054,105.054,105.032,105.034,299000007.0
2005-01-06 23:13:00,105.036,105.052,105.036,105.048,88500001.0
2005-01-06 23:14:00,105.034,105.057,105.034,105.056,231800004.0
2005-01-06 23:15:00,105.04,105.04,105.021,105.033,268399998.0
2005-01-06 23:16:00,105.035,105.039,105.021,105.021,147200001.0
2005-01-06 23:17:00,105.027,105.052,105.027,105.05,224099995.0
2005-01-06 23:18:00,105.051,105.051,105.021,105.022,318399998.0
2005-01-06 23:19:00,105.02,105.047,105.02,105.047,143800000.0
2005-01-06 23:20:00,105.026,105.026,105.018,105.023,125399999.0
2005-01-06 23:21:00,105.024,105.036,105.017,105.017,284700001.0
2005-01-06 23:22:00,105.027,105.051,105.027,105.042,238299998.0
2005-01-06 23:23:00,105.052,105.071,105.052,105.061,133199998.0
2005-01-06 23:24:00,105.051,105.051,105.025,105.029,170699997.0
2005-01-06 23:25:00,105.045,105.054,105.033,105.054,353299995.0
2005-01-06 23:26:00,105.043,105.044,105.018,105.027,305800002.0
2005-01-06 23:27:00,105.034,105.047,105.026,105.028,325099997.0
2005-01-06 23:28:00,105.022,105.029,105.013,105.013,118400001.0
2005-01-06 23:29:00,105.011,105.011,104.992,105.001,192400003.0
2005-01-06 23:30:00,105.008,105.014,104.999,104.999,153000000.0
2005-01-06 23:31:00,105.01,105.018,105.008,105.008,281400008.0
2005-01-06 23:32:00,105.002,105.022,105.002,105.01,282499999.0
2005-01-06 23:33:00,105.001,105.017,105.0,105.011,261500001.0
2005-01-06 23:34:00,105.025,105.028,105.009,105.028,308299991.0
2005-01-06 23:35:00,105.028,105.028,104.996,105.01,147399996.0
2005-01-06 23:36:00,105.021,105.021,104.987,105.0,345800002.0
2005-01-06 23:37:00,105.013,105.013,104.996,105.002,254199997.0
2005-01-06 23:38:00,105.003,105.017,104.999,105.016,293500001.0
2005-01-06 23:39:00,104.998,104.999,104.998,104.999,28700000.0
2005-01-06 23:40:00,104.993,104.993,104.961,104.961,220400002.0
2005-01-06 23:41:00,104.962,104.981,104.959,104.959,267700000.0
2005-01-06 23:42:00,104.975,104.982,104.964,104.964,135000002.0
2005-01-06 23:43:00,104.958,104.973,104.956,104.958,354799996.0
2005-01-06 23:44:00,104.953,104.953,104.94,104.941,125700002.0
2005-01-06 23:45:00,104.94,104.948,104.935,104.94,209600000.0
2005-01-06 23:46:00,104.94,104.957,104.94,104.942,243800001.0
2005-01-06 23:47:00,104.947,104.955,104.947,104.955,45500000.0
2005-01-06 23:48:00,104.966,104.97,104.954,104.958,306599996.0
2005-01-06 23:49:00,104.964,104.986,104.964,104.964,299599998.0
2005-01-06 23:50:00,104.97,104.981,104.968,104.969,116199999.0
2005-01-06 23:51:00,104.975,104.986,104.974,104.985,251899996.0
2005-01-06 23:52:00,104.98,104.981,104.952,104.952,201200002.0
2005-01-06 23:53:00,104.965,104.977,104.965,104.977,269600002.0
2005-01-06 23:54:00,104.968,104.975,104.966,104.966,156400004.0
2005-01-06 23:55:00,104.99,104.99,104.972,104.982,118400001.0
2005-01-06 23:56:00,105.002,105.002,104.953,104.953,258200002.0
2005-01-06 23:57:00,104.953,104.982,104.953,104.982,127799999.0
2005-01-06 23:58:00,104.982,104.982,104.961,104.961,225700001.0
2005-01-06 23:59:00,104.985,104.988,104.966,104.966,290599999.0
2005-01-07 00:00:00,104.976,105.005,104.975,104.99,207599999.0
2005-01-07 00:01:00,104.983,104.997,104.976,104.996,206799999.0
2005-01-07 00:02:00,105.013,105.019,105.0,105.0,96100000.0
2005-01-07 00:03:00,104.998,104.999,104.954,104.954,142999999.0
2005-01-07 00:04:00,104.978,104.995,104.975,104.99,262700004.0
2005-01-07 00:05:00,105.007,105.009,104.978,104.984,218100002.0
2005-01-07 00:06:00,104.98,104.998,104.976,104.996,363100004.0
2005-01-07 00:07:00,104.995,105.009,104.995,105.002,171700002.0
2005-01-07 00:08:00,105.007,105.01,104.984,104.987,245399996.0
2005-01-07 00:09:00,105.006,105.008,104.989,104.989,338099997.0
2005-01-07 00:10:00,104.995,105.017,104.995,105.015,289400004.0
2005-01-07 00:11:00,104.992,105.003,104.978,104.984,256100002.0
2005-01-07 00:12:00,104.967,105.006,104.967,105.006,51700002.0
2005-01-07 00:13:00,104.97,104.986,104.963,104.963,249100003.0
2005-01-07 00:14:00,104.959,104.98,104.947,104.98,176300001.0
2005-01-07 00:15:00,104.967,104.973,104.964,104.973,98800000.0
2005-01-07 00:16:00,104.96,104.969,104.956,104.967,282800004.0
2005-01-07 00:17:00,104.952,104.966,104.947,104.953,283999999.0
2005-01-07 00:18:00,104.962,104.976,104.946,104.976,253500001.0
2005-01-07 00:19:00,104.989,104.998,104.959,104.959,183500002.0
2005-01-07 00:20:00,104.972,104.979,104.957,104.969,186500005.0
2005-01-07 00:21:00,104.963,104.963,104.939,104.945,227700000.0
2005-01-07 00:22:00,104.953,104.973,104.944,104.948,89599998.0
2005-01-07 00:23:00,104.96,104.99,104.96,104.975,283900003.0
2005-01-07 00:24:00,104.992,104.996,104.958,104.985,298900007.0
2005-01-07 00:25:00,105.007,105.043,105.007,105.009,159699999.0
2005-01-07 00:26:00,105.022,105.029,104.969,105.003,130500001.0
2005-01-07 00:27:00,105.004,105.004,104.981,104.981,57200000.0
2005-01-07 00:28:00,104.99,105.007,104.99,104.997,174499996.0
2005-01-07 00:29:00,104.99,105.015,104.979,105.011,239000006.0
2005-01-07 00:30:00,104.997,105.0,104.974,104.99,229199996.0
2005-01-07 00:31:00,104.987,104.991,104.96,104.96,255799997.0
2005-01-07 00:32:00,104.962,104.973,104.94,104.94,164400001.0
2005-01-07 00:33:00,104.952,104.955,104.932,104.942,159499998.0
2005-01-07 00:34:00,104.95,104.956,104.94,104.949,262299998.0
2005-01-07 00:35:00,104.957,104.97,104.94,104.94,273499999.0
2005-01-07 00:36:00,104.94,104.948,104.932,104.941,267300000.0
2005-01-07 00:37:00,104.934,104.944,104.906,104.906,170800001.0
2005-01-07 00:38:00,104.919,104.931,104.898,104.898,227599996.0
2005-01-07 00:39:00,104.899,104.917,104.899,104.907,268199994.0
2005-01-07 00:40:00,104.905,104.912,104.905,104.907,50900000.0
2005-01-07 00:41:00,104.915,104.915,104.892,104.903,160600004.0
2005-01-07 00:42:00,104.92,104.944,104.909,104.933,269499997.0
2005-01-07 00:43:00,104.933,104.946,104.925,104.94,138999999.0
2005-01-07 00:44:00,104.938,104.948,104.938,104.938,314299996.0
2005-01-07 00:45:00,104.94,104.956,104.927,104.933,325200003.0
2005-01-07 00:46:00,104.945,104.947,104.931,104.936,176600002.0
2005-01-07 00:47:00,104.948,104.948,104.93,104.933,116800000.0
2005-01-07 00:48:00,104.93,104.935,104.917,104.935,229200000.0
2005-01-07 00:49:00,104.921,104.952,104.921,104.952,206400000.0
2005-01-07 00:50:00,104.939,104.939,104.931,104.931,27199999.0
2005-01-07 00:51:00,104.931,104.946,104.931,104.94,235699999.0
2005-01-07 00:52:00,104.947,104.957,104.947,104.948,375099995.0
2005-01-07 00:53:00,104.945,104.945,104.902,104.902,246399998.0
2005-01-07 00:54:00,104.895,104.92,104.895,104.901,173800000.0
2005-01-07 00:55:00,104.913,104.92,104.9,104.907,313400000.0
2005-01-07 00:56:00,104.905,104.932,104.905,104.921,242300001.0
2005-01-07 00:57:00,104.902,104.921,104.9,104.9,212400001.0
2005-01-07 00:58:00,104.912,104.919,104.896,104.899,238900002.0
2005-01-07 00:59:00,104.912,104.921,104.903,104.914,127199999.0
2005-01-07 01:00:00,104.917,104.917,104.902,104.902,120300000.0
2005-01-07 01:01:00,104.9,104.9,104.871,104.897,246099993.0
2005-01-07 01:02:00,104.881,104.902,104.875,104.902,303999996.0
2005-01-07 01:03:00,104.882,104.893,104.876,104.885,154400003.0
2005-01-07 01:04:00,104.892,104.899,104.884,104.891,208600000.0
2005-01-07 01:05:00,104.896,104.904,104.896,104.904,79500000.0
2005-01-07 01:06:00,104.889,104.908,104.889,104.898,292699998.0
2005-01-07 01:07:00,104.887,104.907,104.887,104.898,172399998.0
2005-01-07 01:08:00,104.886,104.886,104.875,104.875,79299999.0
2005-01-07 01:09:00,104.912,104.912,104.892,104.892,233499999.0
2005-01-07 01:10:00,104.902,104.902,104.88,104.881,365600004.0
2005-01-07 01:11:00,104.878,104.888,104.874,104.887,197300002.0
2005-01-07 01:12:00,104.895,104.902,104.882,104.887,256100000.0
2005-01-07 01:13:00,104.888,104.908,104.884,104.908,220199998.0
2005-01-07 01:14:00,104.875,104.887,104.871,104.88,314600006.0
2005-01-07 01:15:00,104.875,104.88,104.854,104.854,278499995.0
2005-01-07 01:16:00,104.858,104.861,104.842,104.861,203099999.0
2005-01-07 01:17:00,104.868,104.872,104.864,104.868,256500000.0
2005-01-07 01:18:00,104.864,104.866,104.859,104.866,227999999.0
2005-01-07 01:19:00,104.875,104.894,104.864,104.874,167199999.0
2005-01-07 01:20:00,104.88,104.888,104.87,104.87,317000001.0
2005-01-07 01:21:00,104.885,104.896,104.862,104.862,141700003.0
2005-01-07 01:22:00,104.867,104.868,104.853,104.853,243099998.0
2005-01-07 01:23:00,104.852,104.868,104.852,104.864,115600002.0
2005-01-07 01:24:00,104.875,104.877,104.87,104.875,137499997.0
2005-01-07 01:25:00,104.863,104.863,104.851,104.862,282800001.0
2005-01-07 01:26:00,104.87,104.87,104.851,104.854,161299998.0
2005-01-07 01:27:00,104.85,104.873,104.84,104.873,49700002.0
2005-01-07 01:28:00,104.868,104.895,104.868,104.886,178000004.0
2005-01-07 01:29:00,104.89,104.896,104.869,104.887,88899999.0
2005-01-07 01:30:00,104.865,104.891,104.865,104.876,164900000.0
2005-01-07 01:31:00,104.875,104.889,104.875,104.885,289700000.0
2005-01-07 01:32:00,104.882,104.9,104.882,104.891,247099999.0
2005-01-07 01:33:00,104.872,104.891,104.872,104.891,187499997.0
2005-01-07 01:34:00,104.884,104.901,104.884,104.897,250700003.0
2005-01-07 01:35:00,104.888,104.901,104.888,104.897,355099994.0
2005-01-07 01:36:00,104.88,104.895,104.88,104.885,87600000.0
2005-01-07 01:37:00,104.88,104.894,104.875,104.875,269800000.0
2005-01-07 01:38:00,104.877,104.881,104.855,104.86,240100001.0
2005-01-07 01:39:00,104.853,104.867,104.853,104.862,71599999.0
2005-01-07 01:40:00,104.868,104.872,104.859,104.859,216499996.0
2005-01-07 01:41:00,104.87,104.878,104.861,104.877,236400003.0
2005-01-07 01:42:00,104.868,104.874,104.856,104.856,221899998.0
2005-01-07 01:43:00,104.857,104.866,104.85,104.854,182400002.0
2005-01-07 01:44:00,104.867,104.881,104.86,104.872,247299998.0
2005-01-07 01:45:00,104.889,104.889,104.866,104.883,264500002.0
2005-01-07 01:46:00,104.892,104.901,104.884,104.893,267599998.0
2005-01-07 01:47:00,104.888,104.906,104.887,104.887,294000007.0
2005-01-07 01:48:00,104.898,104.908,104.887,104.908,192600000.0
2005-01-07 01:49:00,104.907,104.911,104.899,104.899,194900002.0
2005-01-07 01:50:00,104.904,104.912,104.897,104.907,308599999.0
2005-01-07 01:51:00,104.922,104.934,104.91,104.926,246900003.0
2005-01-07 01:52:00,104.927,104.93,104.911,104.911,246700000.0
2005-01-07 01:53:00,104.924,104.924,104.893,104.905,161100000.0
2005-01-07 01:54:00,104.898,104.923,104.896,104.917,332900006.0
2005-01-07 01:55:00,104.915,104.915,104.899,104.907,155400000.0
2005-01-07 01:56:00,104.911,104.911,104.895,104.899,252700003.0
2005-01-07 01:57:00,104.904,104.909,104.885,104.909,175800001.0
2005-01-07 01:58:00,104.918,104.918,104.892,104.911,199299996.0
2005-01-07 01:59:00,104.898,104.898,104.866,104.867,252399998.0
2005-01-07 02:00:00,104.883,104.883,104.867,104.874,345200001.0
2005-01-07 02:01:00,104.878,104.889,104.876,104.886,316799998.0
2005-01-07 02:02:00,104.878,104.881,104.865,104.881,321800000.0
2005-01-07 02:03:00,104.878,104.881,104.872,104.872,307500002.0
2005-01-07 02:04:00,104.871,104.871,104.845,104.845,155000001.0
2005-01-07 02:05:00,104.866,104.866,104.842,104.842,218700003.0
2005-01-07 02:06:00,104.85,104.856,104.836,104.836,356000005.0
2005-01-07 02:07:00,104.842,104.852,104.842,104.852,112400000.0
2005-01-07 02:08:00,104.852,104.853,104.848,104.849,269099998.0
2005-01-07 02:09:00,104.861,104.861,104.843,104.853,167999997.0
2005-01-07 02:10:00,104.853,104.855,104.823,104.847,254500004.0
2005-01-07 02:11:00,104.857,104.859,104.837,104.839,259099997.0
2005-01-07 02:12:00,104.867,104.867,104.835,104.859,224700002.0
2005-01-07 02:13:00,104.874,104.874,104.854,104.859,296300003.0
2005-01-07 02:14:00,104.877,104.899,104.877,104.891,236800001.0
2005-01-07 02:15:00,104.894,104.894,104.881,104.883,245800000.0
2005-01-07 02:16:00,104.881,104.881,104.854,104.854,227499996.0
2005-01-07 02:17:00,104.855,104.861,104.843,104.861,104399999.0
2005-01-07 02:18:00,104.852,104.852,104.837,104.839,116600000.0
2005-01-07 02:19:00,104.834,104.841,104.828,104.837,314100002.0
2005-01-07 02:20:00,104.839,104.852,104.839,104.848,146700000.0
2005-01-07 02:21:00,104.862,104.896,104.862,104.896,224099999.0
2005-01-07 02:22:00,104.927,104.935,104.915,104.935,157600000.0
2005-01-07 02:23:00,104.916,104.926,104.91,104.912,123100001.0
2005-01-07 02:24:00,104.922,104.922,104.893,104.912,144700000.0
2005-01-07 02:25:00,104.918,104.918,104.9,104.903,120299999.0
2005-01-07 02:26:00,104.922,104.922,104.894,104.894,228100002.0
2005-01-07 02:27:00,104.908,104.908,104.883,104.888,195900002.0
2005-01-07 02:28:00,104.892,104.903,104.892,104.898,195100002.0
2005-01-07 02:29:00,104.917,104.917,104.892,104.892,194499996.0
2005-01-07 02:30:00,104.904,104.934,104.88,104.934,355500003.0
2005-01-07 02:31:00,104.942,104.942,104.916,104.924,327300004.0
2005-01-07 02:32:00,104.922,104.93,104.904,104.93,231999998.0
2005-01-07 02:33:00,104.931,104.933,104.917,104.925,209400003.0
2005-01-07 02:34:00,104.932,104.94,104.909,104.94,227899999.0
2005-01-07 02:35:00,104.923,104.923,104.904,104.908,290099997.0
2005-01-07 02:36:00,104.922,104.922,104.907,104.907,174600006.0
2005-01-07 02:37:00,104.905,104.905,104.898,104.904,252099998.0
2005-01-07 02:38:00,104.9,104.9,104.866,104.883,332799996.0
2005-01-07 02:39:00,104.885,104.895,104.881,104.881,247800003.0
2005-01-07 02:40:00,104.9,104.9,104.882,104.893,311299999.0
2005-01-07 02:41:00,104.892,104.892,104.877,104.877,129000003.0
2005-01-07 02:42:00,104.887,104.898,104.884,104.885,382200004.0
2005-01-07 02:43:00,104.897,104.897,104.862,104.88,168500001.0
2005-01-07 02:44:00,104.877,104.895,104.877,104.887,115800004.0
2005-01-07 02:45:00,104.889,104.892,104.868,104.886,168700000.0
2005-01-07 02:46:00,104.89,104.895,104.87,104.881,152999997.0
2005-01-07 02:47:00,104.902,104.915,104.883,104.912,318900004.0
2005-01-07 02:48:00,104.915,104.919,104.895,104.895,330400002.0
2005-01-07 02:49:00,104.915,104.929,104.91,104.91,292099995.0
2005-01-07 02:50:00,104.926,104.937,104.912,104.912,255599999.0
2005-01-07 02:51:00,104.888,104.925,104.872,104.921,156999996.0
2005-01-07 02:52:00,104.935,104.935,104.917,104.917,218400001.0
2005-01-07 02:53:00,104.915,104.948,104.904,104.948,201600002.0
2005-01-07 02:54:00,104.942,104.952,104.942,104.946,188199994.0
2005-01-07 02:55:00,104.958,104.958,104.923,104.945,170600002.0
2005-01-07 02:56:00,104.953,104.953,104.915,104.931,111200000.0
2005-01-07 02:57:00,104.93,104.93,104.919,104.922,357799998.0
2005-01-07 02:58:00,104.95,104.954,104.922,104.943,163900001.0
2005-01-07 02:59:00,104.945,104.949,104.927,104.938,374899998.0
2005-01-07 03:00:00,104.949,104.953,104.917,104.917,317999997.0
2005-01-07 03:01:00,104.95,104.95,104.925,104.934,270899997.0
2005-01-07 03:02:00,104.946,104.955,104.937,104.937,249900001.0
2005-01-07 03:03:00,104.945,104.946,104.929,104.932,195699997.0
2005-01-07 03:04:00,104.933,104.937,104.921,104.928,441599994.0
2005-01-07 03:05:00,104.938,104.938,104.914,104.914,158199996.0
2005-01-07 03:06:00,104.915,104.915,104.889,104.902,213700004.0
2005-01-07 03:07:00,104.907,104.909,104.899,104.899,260300001.0
2005-01-07 03:08:00,104.868,104.889,104.844,104.844,257200004.0
2005-01-07 03:09:00,104.845,104.845,104.817,104.825,126199997.0
2005-01-07 03:10:00,104.828,104.828,104.81,104.822,100100002.0
2005-01-07 03:11:00,104.818,104.82,104.798,104.798,315900008.0
2005-01-07 03:12:00,104.813,104.821,104.812,104.818,163300001.0
2005-01-07 03:13:00,104.827,104.831,104.81,104.81,274500001.0
2005-01-07 03:14:00,104.785,104.822,104.785,104.808,291700004.0
2005-01-07 03:15:00,104.819,104.838,104.819,104.828,254000002.0
2005-01-07 03:16:00,104.807,104.807,104.789,104.795,155300001.0
2005-01-07 03:17:00,104.798,104.8,104.788,104.788,161900004.0
2005-01-07 03:18:00,104.778,104.779,104.765,104.771,307300002.0
2005-01-07 03:19:00,104.773,104.776,104.751,104.776,256599999.0
2005-01-07 03:20:00,104.781,104.782,104.767,104.777,289199998.0
2005-01-07 03:21:00,104.779,104.799,104.779,104.799,109200000.0
2005-01-07 03:22:00,104.81,104.817,104.81,104.816,202800004.0
2005-01-07 03:23:00,104.807,104.807,104.793,104.793,239099998.0
2005-01-07 03:24:00,104.797,104.802,104.779,104.785,200800000.0
2005-01-07 03:25:00,104.784,104.784,104.758,104.758,198800000.0
2005-01-07 03:26:00,104.761,104.786,104.761,104.78,280300009.0
2005-01-07 03:27:00,104.79,104.807,104.783,104.806,180100000.0
2005-01-07 03:28:00,104.791,104.817,104.773,104.815,252000000.0
2005-01-07 03:29:00,104.8,104.809,104.783,104.806,107299998.0
2005-01-07 03:30:00,104.787,104.801,104.787,104.789,170599998.0
2005-01-07 03:31:00,104.78,104.78,104.744,104.744,289600003.0
2005-01-07 03:32:00,104.742,104.758,104.726,104.726,176700000.0
2005-01-07 03:33:00,104.733,104.747,104.728,104.734,220500001.0
2005-01-07 03:34:00,104.745,104.75,104.732,104.732,241699999.0
2005-01-07 03:35:00,104.723,104.738,104.723,104.737,283900001.0
2005-01-07 03:36:00,104.738,104.753,104.736,104.748,204599997.0
2005-01-07 03:37:00,104.732,104.766,104.732,104.761,225999998.0
2005-01-07 03:38:00,104.768,104.77,104.758,104.758,167599998.0
2005-01-07 03:39:00,104.757,104.764,104.748,104.76,224000001.0
2005-01-07 03:40:00,104.753,104.779,104.753,104.768,143799997.0
2005-01-07 03:41:00,104.758,104.778,104.753,104.771,276200005.0
2005-01-07 03:42:00,104.758,104.77,104.752,104.764,208700001.0
2005-01-07 03:43:00,104.763,104.768,104.752,104.752,331999995.0
2005-01-07 03:44:00,104.765,104.769,104.751,104.751,269299999.0
2005-01-07 03:45:00,104.77,104.777,104.76,104.76,199400001.0
2005-01-07 03:46:00,104.744,104.759,104.727,104.727,254699999.0
2005-01-07 03:47:00,104.733,104.738,104.685,104.693,350099993.0
2005-01-07 03:48:00,104.694,104.709,104.693,104.705,307300004.0
2005-01-07 03:49:00,104.705,104.705,104.683,104.688,167700006.0
2005-01-07 03:50:00,104.675,104.687,104.67,104.675,192799999.0
2005-01-07 03:51:00,104.688,104.717,104.681,104.715,328600003.0
2005-01-07 03:52:00,104.723,104.723,104.708,104.708,288900002.0
2005-01-07 03:53:00,104.709,104.718,104.707,104.713,265499998.0
2005-01-07 03:54:00,104.703,104.703,104.671,104.678,209599999.0
2005-01-07 03:55:00,104.69,104.701,104.683,104.688,242500007.0
2005-01-07 03:56:00,104.695,104.705,104.678,104.69,341500001.0
2005-01-07 03:57:00,104.713,104.713,104.703,104.708,267000002.0
2005-01-07 03:58:00,104.711,104.727,104.709,104.726,216900005.0
2005-01-07 03:59:00,104.732,104.781,104.732,104.766,274700002.0
2005-01-07 04:00:00,104.783,104.783,104.753,104.754,261700001.0
2005-01-07 04:01:00,104.765,104.765,104.747,104.747,300900000.0
2005-01-07 04:02:00,104.76,104.76,104.748,104.759,171400000.0
2005-01-07 04:03:00,104.794,104.817,104.791,104.813,170700002.0
2005-01-07 04:04:00,104.852,104.855,104.802,104.815,254300002.0
2005-01-07 04:05:00,104.818,104.856,104.811,104.85,286600007.0
2005-01-07 04:06:00,104.852,104.863,104.849,104.857,371600000.0
2005-01-07 04:07:00,104.85,104.85,104.832,104.845,281200003.0
2005-01-07 04:08:00,104.848,104.866,104.842,104.858,167800002.0
2005-01-07 04:09:00,104.872,104.872,104.833,104.833,257399996.0
2005-01-07 04:10:00,104.835,104.846,104.835,104.838,223100002.0
2005-01-07 04:11:00,104.843,104.871,104.835,104.871,142100000.0
2005-01-07 04:12:00,104.888,104.89,104.873,104.882,228100006.0
2005-01-07 04:13:00,104.878,104.878,104.86,104.862,66000000.0
2005-01-07 04:14:00,104.878,104.878,104.848,104.855,190199995.0
2005-01-07 04:15:00,104.859,104.862,104.841,104.862,414699996.0
2005-01-07 04:16:00,104.853,104.853,104.837,104.847,209700000.0
2005-01-07 04:17:00,104.845,104.866,104.844,104.866,192000000.0
2005-01-07 04:18:00,104.853,104.865,104.827,104.865,257500000.0
2005-01-07 04:19:00,104.86,104.865,104.847,104.853,289500006.0
2005-01-07 04:20:00,104.868,104.871,104.857,104.857,156899999.0
2005-01-07 04:21:00,104.848,104.848,104.842,104.842,48500001.0
2005-01-07 04:22:00,104.85,104.85,104.827,104.828,184600001.0
2005-01-07 04:23:00,104.826,104.826,104.819,104.825,60700001.0
2005-01-07 04:24:00,104.811,104.829,104.807,104.82,175999999.0
2005-01-07 04:25:00,104.842,104.844,104.822,104.842,384500004.0
2005-01-07 04:26:00,104.832,104.846,104.832,104.844,333099993.0
2005-01-07 04:27:00,104.836,104.848,104.83,104.848,263199998.0
2005-01-07 04:28:00,104.84,104.851,104.821,104.851,218799997.0
2005-01-07 04:29:00,104.854,104.857,104.833,104.843,250400002.0
2005-01-07 04:30:00,104.846,104.859,104.837,104.856,344800000.0
2005-01-07 04:31:00,104.833,104.84,104.818,104.819,193600003.0
2005-01-07 04:32:00,104.818,104.821,104.809,104.809,161599997.0
2005-01-07 04:33:00,104.808,104.82,104.808,104.817,257099995.0
2005-01-07 04:34:00,104.804,104.817,104.794,104.807,236200001.0
2005-01-07 04:35:00,104.83,104.836,104.814,104.814,139600001.0
2005-01-07 04:36:00,104.801,104.809,104.788,104.803,136800000.0
2005-01-07 04:37:00,104.815,104.827,104.808,104.821,207799994.0
2005-01-07 04:38:00,104.821,104.847,104.798,104.845,174299997.0
2005-01-07 04:39:00,104.85,104.858,104.843,104.846,213700002.0
2005-01-07 04:40:00,104.863,104.869,104.853,104.853,200199999.0
2005-01-07 04:41:00,104.831,104.867,104.831,104.846,181399999.0
2005-01-07 04:42:00,104.842,104.864,104.836,104.843,182900000.0
2005-01-07 04:43:00,104.84,104.858,104.84,104.846,196700004.0
2005-01-07 04:44:00,104.856,104.856,104.839,104.849,230199999.0
2005-01-07 04:45:00,104.849,104.869,104.848,104.859,191200004.0
2005-01-07 04:46:00,104.848,104.85,104.824,104.836,375699996.0
2005-01-07 04:47:00,104.855,104.855,104.85,104.855,242199999.0
2005-01-07 04:48:00,104.856,104.864,104.853,104.864,322600001.0
2005-01-07 04:49:00,104.862,104.862,104.84,104.856,156899999.0
2005-01-07 04:50:00,104.855,104.855,104.816,104.816,192200002.0
2005-01-07 04:51:00,104.832,104.85,104.817,104.85,183800001.0
2005-01-07 04:52:00,104.83,104.842,104.822,104.832,190700003.0
2005-01-07 04:53:00,104.831,104.846,104.825,104.825,309999997.0
2005-01-07 04:54:00,104.857,104.857,104.837,104.851,200599999.0
2005-01-07 04:55:00,104.85,104.861,104.845,104.856,154299999.0
2005-01-07 04:56:00,104.838,104.838,104.82,104.821,92300000.0
2005-01-07 04:57:00,104.829,104.85,104.829,104.847,218800002.0
2005-01-07 04:58:00,104.863,104.871,104.849,104.849,184000005.0
2005-01-07 04:59:00,104.862,104.877,104.855,104.873,398199998.0
2005-01-07 05:00:00,104.864,104.869,104.849,104.849,305799999.0
2005-01-07 05:01:00,104.856,104.862,104.849,104.857,190200005.0
2005-01-07 05:02:00,104.862,104.875,104.862,104.862,177200001.0
2005-01-07 05:03:00,104.868,104.868,104.835,104.847,336299996.0
2005-01-07 05:04:00,104.845,104.845,104.82,104.835,198200003.0
2005-01-07 05:05:00,104.849,104.849,104.826,104.848,283699996.0
2005-01-07 05:06:00,104.855,104.858,104.829,104.829,116099999.0
2005-01-07 05:07:00,104.855,104.866,104.845,104.85,263399993.0
2005-01-07 05:08:00,104.859,104.859,104.827,104.827,251399994.0
2005-01-07 05:09:00,104.847,104.854,104.841,104.847,399100003.0
2005-01-07 05:10:00,104.842,104.842,104.824,104.828,109000001.0
2005-01-07 05:11:00,104.823,104.823,104.808,104.821,126600001.0
2005-01-07 05:12:00,104.818,104.823,104.808,104.809,135400000.0
2005-01-07 05:13:00,104.83,104.838,104.819,104.837,170300001.0
2005-01-07 05:14:00,104.83,104.832,104.815,104.83,300300010.0
2005-01-07 05:15:00,104.812,104.824,104.805,104.811,71100000.0
2005-01-07 05:16:00,104.817,104.819,104.79,104.79,275499997.0
2005-01-07 05:17:00,104.798,104.798,104.776,104.781,325800000.0
2005-01-07 05:18:00,104.801,104.801,104.763,104.763,171899997.0
2005-01-07 05:19:00,104.769,104.789,104.759,104.759,271599999.0
2005-01-07 05:20:00,104.773,104.782,104.768,104.782,89100002.0
2005-01-07 05:21:00,104.779,104.779,104.757,104.758,285100004.0
2005-01-07 05:22:00,104.762,104.762,104.735,104.753,216699999.0
2005-01-07 05:23:00,104.766,104.766,104.738,104.738,250899996.0
2005-01-07 05:24:00,104.743,104.757,104.732,104.753,343200003.0
2005-01-07 05:25:00,104.755,104.766,104.746,104.753,281499997.0
2005-01-07 05:26:00,104.763,104.785,104.763,104.785,233699999.0
2005-01-07 05:27:00,104.79,104.796,104.755,104.755,226700003.0
2005-01-07 05:28:00,104.77,104.781,104.757,104.778,287499993.0
2005-01-07 05:29:00,104.763,104.778,104.755,104.76,156000002.0
2005-01-07 05:30:00,104.761,104.761,104.738,104.74,289399998.0
2005-01-07 05:31:00,104.743,104.743,104.715,104.72,201600002.0
2005-01-07 05:32:00,104.731,104.731,104.709,104.716,247800001.0
2005-01-07 05:33:00,104.729,104.734,104.709,104.724,280600001.0
2005-01-07 05:34:00,104.703,104.727,104.7,104.712,359300001.0
2005-01-07 05:35:00,104.717,104.723,104.711,104.712,275499996.0
2005-01-07 05:36:00,104.718,104.719,104.701,104.719,89299998.0
2005-01-07 05:37:00,104.718,104.722,104.709,104.709,303899998.0
2005-01-07 05:38:00,104.727,104.73,104.709,104.71,159399998.0
2005-01-07 05:39:00,104.728,104.728,104.702,104.702,125099998.0
2005-01-07 05:40:00,104.71,104.712,104.687,104.701,185499999.0
2005-01-07 05:41:00,104.707,104.709,104.688,104.695,431999995.0
2005-01-07 05:42:00,104.693,104.693,104.679,104.689,341299994.0
2005-01-07 05:43:00,104.702,104.702,104.693,104.696,220299999.0
2005-01-07 05:44:00,104.696,104.702,104.69,104.693,179400001.0
2005-01-07 05:45:00,104.701,104.701,104.69,104.698,236999999.0
2005-01-07 05:46:00,104.7,104.7,104.683,104.693,162700000.0
2005-01-07 05:47:00,104.685,104.71,104.685,104.698,314400002.0
2005-01-07 05:48:00,104.695,104.717,104.695,104.715,279100003.0
2005-01-07 05:49:00,104.699,104.728,104.699,104.72,297399994.0
2005-01-07 05:50:00,104.733,104.748,104.728,104.747,216000004.0
2005-01-07 05:51:00,104.74,104.74,104.729,104.733,206900002.0
2005-01-07 05:52:00,104.729,104.74,104.729,104.733,83200001.0
2005-01-07 05:53:00,104.729,104.745,104.729,104.737,258000001.0
2005-01-07 05:54:00,104.736,104.748,104.73,104.737,276699997.0
2005-01-07 05:55:00,104.746,104.749,104.73,104.73,345399993.0
2005-01-07 05:56:00,104.748,104.748,104.733,104.733,213099994.0
2005-01-07 05:57:00,104.733,104.733,104.719,104.721,89700000.0
2005-01-07 05:58:00,104.73,104.73,104.691,104.691,312900002.0
2005-01-07 05:59:00,104.718,104.726,104.71,104.71,142500003.0
2005-01-07 06:00:00,104.722,104.733,104.709,104.709,150700001.0
2005-01-07 06:01:00,104.728,104.728,104.709,104.721,56700000.0
2005-01-07 06:02:00,104.72,104.727,104.714,104.717,224999998.0
2005-01-07 06:03:00,104.723,104.73,104.71,104.73,199400000.0
2005-01-07 06:04:00,104.725,104.732,104.704,104.732,190800003.0
2005-01-07 06:05:00,104.737,104.741,104.725,104.727,205499998.0
2005-01-07 06:06:00,104.722,104.73,104.708,104.725,377900002.0
2005-01-07 06:07:00,104.713,104.724,104.712,104.724,275399999.0
2005-01-07 06:08:00,104.723,104.723,104.712,104.723,314299996.0
2005-01-07 06:09:00,104.727,104.73,104.712,104.712,174100002.0
2005-01-07 06:10:00,104.716,104.73,104.713,104.727,173299997.0
2005-01-07 06:11:00,104.728,104.748,104.715,104.748,208000002.0
2005-01-07 06:12:00,104.755,104.763,104.755,104.758,225900002.0
2005-01-07 06:13:00,104.75,104.76,104.742,104.742,232000008.0
2005-01-07 06:14:00,104.772,104.776,104.764,104.767,264499999.0
2005-01-07 06:15:00,104.765,104.775,104.762,104.765,213599995.0
2005-01-07 06:16:00,104.777,104.781,104.771,104.771,176099995.0
2005-01-07 06:17:00,104.755,104.771,104.755,104.764,331900000.0
2005-01-07 06:18:00,104.754,104.76,104.752,104.752,210500001.0
2005-01-07 06:19:00,104.762,104.762,104.746,104.746,87600000.0
2005-01-07 06:20:00,104.76,104.76,104.729,104.752,256800003.0
2005-01-07 06:21:00,104.738,104.756,104.735,104.749,205300001.0
2005-01-07 06:22:00,104.745,104.745,104.73,104.741,177800001.0
2005-01-07 06:23:00,104.76,104.76,104.73,104.73,237900004.0
2005-01-07 06:24:00,104.726,104.726,104.702,104.714,354300002.0
2005-01-07 06:25:00,104.707,104.721,104.704,104.711,441299996.0
2005-01-07 06:26:00,104.71,104.711,104.69,104.69,271299998.0
2005-01-07 06:27:00,104.702,104.711,104.682,104.694,136100000.0
2005-01-07 06:28:00,104.7,104.7,104.689,104.697,169400001.0
2005-01-07 06:29:00,104.703,104.707,104.692,104.693,199000005.0
2005-01-07 06:30:00,104.701,104.701,104.682,104.692,193099999.0
2005-01-07 06:31:00,104.695,104.708,104.695,104.703,187999992.0
2005-01-07 06:32:00,104.693,104.693,104.659,104.684,243900004.0
2005-01-07 06:33:00,104.692,104.692,104.673,104.673,217999998.0
2005-01-07 06:34:00,104.694,104.694,104.65,104.65,141499998.0
2005-01-07 06:35:00,104.671,104.671,104.648,104.65,228799999.0
2005-01-07 06:36:00,104.667,104.687,104.667,104.672,185000004.0
2005-01-07 06:37:00,104.682,104.691,104.668,104.669,193800002.0
2005-01-07 06:38:00,104.682,104.69,104.669,104.684,265599997.0
2005-01-07 06:39:00,104.688,104.696,104.687,104.69,362200002.0
2005-01-07 06:40:00,104.697,104.697,104.682,104.682,114199998.0
2005-01-07 06:41:00,104.675,104.675,104.663,104.666,133699999.0
2005-01-07 06:42:00,104.665,104.665,104.646,104.662,247600001.0
2005-01-07 06:43:00,104.665,104.669,104.638,104.656,396900003.0
2005-01-07 06:44:00,104.657,104.674,104.649,104.657,327800001.0
2005-01-07 06:45:00,104.655,104.666,104.642,104.642,235500001.0
2005-01-07 06:46:00,104.643,104.658,104.622,104.658,252800005.0
2005-01-07 06:47:00,104.647,104.647,104.635,104.639,116700001.0
2005-01-07 06:48:00,104.642,104.645,104.624,104.634,315499996.0
2005-01-07 06:49:00,104.648,104.65,104.632,104.634,376499998.0
2005-01-07 06:50:00,104.65,104.657,104.65,104.655,256199997.0
2005-01-07 06:51:00,104.659,104.668,104.656,104.657,265599998.0
2005-01-07 06:52:00,104.668,104.674,104.659,104.668,393900008.0
2005-01-07 06:53:00,104.658,104.663,104.652,104.652,253099997.0
2005-01-07 06:54:00,104.651,104.651,104.629,104.629,230499997.0
2005-01-07 06:55:00,104.625,104.625,104.61,104.61,143599998.0
2005-01-07 06:56:00,104.61,104.633,104.599,104.633,135300004.0
2005-01-07 06:57:00,104.638,104.64,104.623,104.63,490999999.0
2005-01-07 06:58:00,104.633,104.635,104.62,104.627,119400001.0
2005-01-07 06:59:00,104.64,104.649,104.64,104.646,162000001.0
2005-01-07 07:00:00,104.639,104.649,104.633,104.633,94299999.0
2005-01-07 07:01:00,104.621,104.621,104.589,104.593,201800002.0
2005-01-07 07:02:00,104.617,104.621,104.611,104.611,174900000.0
2005-01-07 07:03:00,104.632,104.632,104.606,104.612,489100003.0
2005-01-07 07:04:00,104.61,104.621,104.596,104.61,347800000.0
2005-01-07 07:05:00,104.608,104.619,104.606,104.616,228799999.0
2005-01-07 07:06:00,104.605,104.615,104.584,104.608,377199995.0
2005-01-07 07:07:00,104.625,104.625,104.611,104.615,190600001.0
2005-01-07 07:08:00,104.6,104.618,104.6,104.615,182100003.0
2005-01-07 07:09:00,104.602,104.614,104.588,104.614,238300000.0
2005-01-07 07:10:00,104.61,104.615,104.604,104.612,183900000.0
2005-01-07 07:11:00,104.619,104.619,104.586,104.598,198600000.0
2005-01-07 07:12:00,104.622,104.633,104.622,104.627,168199996.0
2005-01-07 07:13:00,104.619,104.62,104.599,104.62,118300001.0
2005-01-07 07:14:00,104.618,104.62,104.589,104.589,181499998.0
2005-01-07 07:15:00,104.607,104.609,104.603,104.608,118999998.0
2005-01-07 07:16:00,104.578,104.596,104.57,104.593,180500000.0
2005-01-07 07:17:00,104.592,104.592,104.569,104.587,245700000.0
2005-01-07 07:18:00,104.593,104.595,104.584,104.589,193399998.0
2005-01-07 07:19:00,104.586,104.595,104.581,104.588,365000000.0
2005-01-07 07:20:00,104.602,104.616,104.6,104.608,129900001.0
2005-01-07 07:21:00,104.598,104.598,104.586,104.593,195800004.0
2005-01-07 07:22:00,104.555,104.581,104.549,104.578,201000002.0
2005-01-07 07:23:00,104.571,104.571,104.542,104.542,304799999.0
2005-01-07 07:24:00,104.555,104.567,104.536,104.557,194599999.0
2005-01-07 07:25:00,104.56,104.567,104.542,104.553,265200004.0
2005-01-07 07:26:00,104.543,104.543,104.531,104.538,361400006.0
2005-01-07 07:27:00,104.54,104.55,104.537,104.537,182400001.0
2005-01-07 07:28:00,104.534,104.556,104.524,104.556,228900004.0
2005-01-07 07:29:00,104.563,104.563,104.547,104.547,200200000.0
2005-01-07 07:30:00,104.543,104.543,104.497,104.497,300099999.0
2005-01-07 07:31:00,104.515,104.52,104.507,104.507,264800001.0
2005-01-07 07:32:00,104.512,104.514,104.489,104.514,304799999.0
2005-01-07 07:33:00,104.513,104.519,104.508,104.512,203500002.0
2005-01-07 07:34:00,104.512,104.534,104.512,104.534,378100002.0
2005-01-07 07:35:00,104.539,104.577,104.539,104.571,186299998.0
2005-01-07 07:36:00,104.59,104.595,104.575,104.584,252000004.0
2005-01-07 07:37:00,104.585,104.587,104.567,104.567,140400003.0
2005-01-07 07:38:00,104.553,104.553,104.537,104.544,157100001.0
2005-01-07 07:39:00,104.54,104.552,104.54,104.547,302900006.0
2005-01-07 07:40:00,104.55,104.55,104.522,104.522,83599999.0
2005-01-07 07:41:00,104.54,104.54,104.526,104.529,192499999.0
2005-01-07 07:42:00,104.54,104.555,104.531,104.531,387400004.0
2005-01-07 07:43:00,104.552,104.562,104.552,104.561,85400000.0
2005-01-07 07:44:00,104.578,104.578,104.551,104.562,212399999.0
2005-01-07 07:45:00,104.555,104.579,104.551,104.577,263499997.0
2005-01-07 07:46:00,104.588,104.59,104.559,104.559,199300002.0
2005-01-07 07:47:00,104.583,104.585,104.567,104.569,238400003.0
2005-01-07 07:48:00,104.577,104.577,104.538,104.538,190500000.0
2005-01-07 07:49:00,104.568,104.568,104.551,104.551,71100000.0
2005-01-07 07:50:00,104.538,104.558,104.538,104.553,196399999.0
2005-01-07 07:51:00,104.552,104.564,104.551,104.559,145100005.0
2005-01-07 07:52:00,104.555,104.569,104.555,104.565,208399999.0
2005-01-07 07:53:00,104.565,104.565,104.541,104.549,255699998.0
2005-01-07 07:54:00,104.547,104.547,104.517,104.533,175099999.0
2005-01-07 07:55:00,104.55,104.55,104.524,104.524,402699999.0
2005-01-07 07:56:00,104.543,104.546,104.534,104.534,145400002.0
2005-01-07 07:57:00,104.556,104.556,104.529,104.537,318900002.0
2005-01-07 07:58:00,104.537,104.548,104.523,104.548,258200004.0
2005-01-07 07:59:00,104.54,104.555,104.531,104.555,389399998.0
2005-01-07 08:00:00,104.558,104.561,104.55,104.55,276299998.0
2005-01-07 08:01:00,104.552,104.574,104.546,104.561,427400003.0
2005-01-07 08:02:00,104.589,104.589,104.578,104.586,265899998.0
2005-01-07 08:03:00,104.585,104.591,104.583,104.589,258600003.0
2005-01-07 08:04:00,104.59,104.591,104.549,104.549,262900000.0
2005-01-07 08:05:00,104.537,104.537,104.511,104.511,97300001.0
2005-01-07 08:06:00,104.5,104.528,104.5,104.514,196399999.0
2005-01-07 08:07:00,104.523,104.523,104.494,104.494,252699999.0
2005-01-07 08:08:00,104.503,104.503,104.473,104.478,108000002.0
2005-01-07 08:09:00,104.498,104.5,104.481,104.493,212999994.0
2005-01-07 08:10:00,104.512,104.515,104.496,104.506,164599995.0
2005-01-07 08:11:00,104.511,104.525,104.49,104.512,430400005.0
2005-01-07 08:12:00,104.529,104.529,104.504,104.506,434300000.0
2005-01-07 08:13:00,104.517,104.517,104.494,104.501,257899999.0
2005-01-07 08:14:00,104.5,104.524,104.5,104.513,233999996.0
2005-01-07 08:15:00,104.528,104.537,104.519,104.519,251000005.0
2005-01-07 08:16:00,104.528,104.536,104.497,104.497,237300004.0
2005-01-07 08:17:00,104.491,104.514,104.491,104.509,213200001.0
2005-01-07 08:18:00,104.523,104.523,104.507,104.507,361400005.0
2005-01-07 08:19:00,104.517,104.537,104.517,104.527,155000000.0
2005-01-07 08:20:00,104.53,104.53,104.506,104.519,114999998.0
2005-01-07 08:21:00,104.535,104.557,104.535,104.557,102899998.0
2005-01-07 08:22:00,104.565,104.57,104.565,104.566,106900004.0
2005-01-07 08:23:00,104.555,104.572,104.555,104.563,179900005.0
2005-01-07 08:24:00,104.568,104.568,104.553,104.56,317500002.0
2005-01-07 08:25:00,104.587,104.587,104.563,104.575,290499999.0
2005-01-07 08:26:00,104.585,104.598,104.583,104.583,192699996.0
2005-01-07 08:27:00,104.576,104.598,104.576,104.595,284800001.0
2005-01-07 08:28:00,104.602,104.612,104.593,104.596,150200000.0
2005-01-07 08:29:00,104.607,104.62,104.606,104.61,206800000.0
2005-01-07 08:30:00,104.617,104.636,104.617,104.623,198999999.0
2005-01-07 08:31:00,104.64,104.647,104.633,104.639,339200001.0
2005-01-07 08:32:00,104.644,104.644,104.6,104.6,150100002.0
2005-01-07 08:33:00,104.598,104.606,104.579,104.598,320899997.0
2005-01-07 08:34:00,104.613,104.613,104.574,104.577,224600001.0
2005-01-07 08:35:00,104.61,104.616,104.592,104.601,303299999.0
2005-01-07 08:36:00,104.627,104.641,104.623,104.628,187200004.0
2005-01-07 08:37:00,104.643,104.676,104.634,104.676,89100001.0
2005-01-07 08:38:00,104.686,104.686,104.638,104.651,152500003.0
2005-01-07 08:39:00,104.657,104.678,104.657,104.671,109900000.0
2005-01-07 08:40:00,104.672,104.672,104.647,104.655,250299996.0
2005-01-07 08:41:00,104.664,104.664,104.624,104.624,173099998.0
2005-01-07 08:42:00,104.645,104.649,104.617,104.617,58000000.0
2005-01-07 08:43:00,104.607,104.627,104.607,104.625,329399998.0
2005-01-07 08:44:00,104.621,104.63,104.578,104.578,101200001.0
2005-01-07 08:45:00,104.595,104.596,104.578,104.586,315500002.0
2005-01-07 08:46:00,104.575,104.579,104.558,104.565,313100002.0
2005-01-07 08:47:00,104.568,104.629,104.567,104.627,443400003.0
2005-01-07 08:48:00,104.623,104.623,104.6,104.606,118700000.0
2005-01-07 08:49:00,104.63,104.63,104.602,104.606,301399999.0
2005-01-07 08:50:00,104.615,104.64,104.615,104.632,362900008.0
2005-01-07 08:51:00,104.663,104.67,104.637,104.637,164400000.0
2005-01-07 08:52:00,104.66,104.66,104.626,104.631,216299997.0
2005-01-07 08:53:00,104.623,104.66,104.623,104.648,218399999.0
2005-01-07 08:54:00,104.661,104.661,104.633,104.645,301600002.0
2005-01-07 08:55:00,104.643,104.656,104.63,104.642,113400001.0
2005-01-07 08:56:00,104.642,104.658,104.641,104.641,159400002.0
2005-01-07 08:57:00,104.632,104.636,104.62,104.625,186400003.0
2005-01-07 08:58:00,104.633,104.633,104.616,104.629,319599998.0
2005-01-07 08:59:00,104.638,104.638,104.614,104.614,292200003.0
2005-01-07 09:00:00,104.638,104.638,104.606,104.622,302900004.0
2005-01-07 09:01:00,104.648,104.65,104.622,104.622,212100007.0
2005-01-07 09:02:00,104.618,104.63,104.613,104.63,216199997.0
2005-01-07 09:03:00,104.64,104.65,104.622,104.626,156700001.0
2005-01-07 09:04:00,104.647,104.647,104.622,104.627,296100008.0
2005-01-07 09:05:00,104.644,104.644,104.618,104.624,225299998.0
2005-01-07 09:06:00,104.632,104.638,104.616,104.617,229000002.0
2005-01-07 09:07:00,104.632,104.634,104.619,104.626,258100005.0
2005-01-07 09:08:00,104.622,104.649,104.61,104.645,257299999.0
2005-01-07 09:09:00,104.647,104.647,104.622,104.633,223599997.0
2005-01-07 09:10:00,104.627,104.642,104.627,104.628,324300002.0
2005-01-07 09:11:00,104.632,104.64,104.625,104.625,238000002.0
2005-01-07 09:12:00,104.618,104.63,104.61,104.61,258799995.0
2005-01-07 09:13:00,104.616,104.625,104.606,104.606,201399999.0
2005-01-07 09:14:00,104.622,104.622,104.609,104.609,202999996.0
2005-01-07 09:15:00,104.612,104.619,104.602,104.614,179500000.0
2005-01-07 09:16:00,104.603,104.603,104.579,104.579,149899999.0
2005-01-07 09:17:00,104.59,104.596,104.582,104.582,170800001.0
2005-01-07 09:18:00,104.59,104.59,104.568,104.57,183100000.0
2005-01-07 09:19:00,104.576,104.576,104.538,104.54,216399996.0
2005-01-07 09:20:00,104.55,104.574,104.55,104.571,133199998.0
2005-01-07 09:21:00,104.569,104.581,104.564,104.564,263000006.0
2005-01-07 09:22:00,104.55,104.557,104.541,104.55,174899999.0
2005-01-07 09:23:00,104.56,104.565,104.542,104.555,130600001.0
2005-01-07 09:24:00,104.545,104.573,104.543,104.569,312500005.0
2005-01-07 09:25:00,104.58,104.591,104.568,104.577,214799998.0
2005-01-07 09:26:00,104.589,104.589,104.554,104.554,261200000.0
2005-01-07 09:27:00,104.554,104.554,104.536,104.54,194100003.0
2005-01-07 09:28:00,104.549,104.577,104.549,104.575,265200001.0
2005-01-07 09:29:00,104.561,104.584,104.559,104.581,254900003.0
2005-01-07 09:30:00,104.587,104.599,104.586,104.59,194700000.0
2005-01-07 09:31:00,104.603,104.631,104.603,104.615,303199998.0
2005-01-07 09:32:00,104.618,104.637,104.61,104.613,463199996.0
2005-01-07 09:33:00,104.603,104.603,104.564,104.574,406200001.0
2005-01-07 09:34:00,104.571,104.571,104.543,104.543,109400002.0
2005-01-07 09:35:00,104.55,104.55,104.52,104.529,222000005.0
2005-01-07 09:36:00,104.54,104.546,104.527,104.54,257400000.0
2005-01-07 09:37:00,104.562,104.571,104.551,104.571,206199997.0
2005-01-07 09:38:00,104.558,104.563,104.533,104.533,264800004.0
2005-01-07 09:39:00,104.52,104.521,104.508,104.519,224200005.0
2005-01-07 09:40:00,104.522,104.545,104.518,104.536,232900003.0
2005-01-07 09:41:00,104.533,104.54,104.519,104.519,308600003.0
2005-01-07 09:42:00,104.5,104.516,104.467,104.467,327800002.0
2005-01-07 09:43:00,104.478,104.491,104.47,104.491,257399998.0
2005-01-07 09:44:00,104.508,104.509,104.476,104.476,169400002.0
2005-01-07 09:45:00,104.495,104.522,104.489,104.522,252600001.0
2005-01-07 09:46:00,104.525,104.544,104.525,104.533,203199999.0
2005-01-07 09:47:00,104.548,104.548,104.503,104.503,201800002.0
2005-01-07 09:48:00,104.5,104.515,104.494,104.515,258900005.0
2005-01-07 09:49:00,104.521,104.53,104.521,104.527,411099997.0
2005-01-07 09:50:00,104.52,104.52,104.485,104.495,259399998.0
2005-01-07 09:51:00,104.521,104.535,104.499,104.535,137900000.0
2005-01-07 09:52:00,104.542,104.546,104.538,104.541,163900000.0
2005-01-07 09:53:00,104.543,104.558,104.536,104.551,211799998.0
2005-01-07 09:54:00,104.548,104.555,104.538,104.538,169600003.0
2005-01-07 09:55:00,104.543,104.581,104.534,104.575,123000000.0
2005-01-07 09:56:00,104.595,104.595,104.551,104.555,285700001.0
2005-01-07 09:57:00,104.564,104.57,104.535,104.544,234400004.0
2005-01-07 09:58:00,104.551,104.551,104.532,104.537,263600002.0
2005-01-07 09:59:00,104.535,104.571,104.534,104.568,295299997.0
2005-01-07 10:00:00,104.567,104.579,104.548,104.563,249999998.0
2005-01-07 10:01:00,104.57,104.575,104.547,104.563,366899995.0
2005-01-07 10:02:00,104.581,104.597,104.572,104.591,227299998.0
2005-01-07 10:03:00,104.595,104.614,104.595,104.603,158700000.0
2005-01-07 10:04:00,104.595,104.63,104.591,104.623,299499996.0
2005-01-07 10:05:00,104.635,104.635,104.613,104.618,261599995.0
2005-01-07 10:06:00,104.598,104.613,104.583,104.592,316799997.0
2005-01-07 10:07:00,104.563,104.603,104.563,104.587,281299995.0
2005-01-07 10:08:00,104.581,104.585,104.567,104.567,254900000.0
2005-01-07 10:09:00,104.573,104.587,104.565,104.58,208399999.0
2005-01-07 10:10:00,104.585,104.585,104.572,104.578,477700000.0
2005-01-07 10:11:00,104.59,104.617,104.59,104.611,116400002.0
2005-01-07 10:12:00,104.614,104.629,104.612,104.612,223500005.0
2005-01-07 10:13:00,104.61,104.61,104.589,104.594,176900001.0
2005-01-07 10:14:00,104.592,104.607,104.572,104.572,229400004.0
2005-01-07 10:15:00,104.57,104.57,104.537,104.543,345000006.0
2005-01-07 10:16:00,104.546,104.551,104.531,104.532,286600003.0
2005-01-07 10:17:00,104.533,104.566,104.533,104.565,200500000.0
2005-01-07 10:18:00,104.571,104.571,104.534,104.534,401300004.0
2005-01-07 10:19:00,104.518,104.555,104.518,104.545,212400001.0
2005-01-07 10:20:00,104.551,104.551,104.533,104.535,329999994.0
2005-01-07 10:21:00,104.545,104.564,104.545,104.556,98599998.0
2005-01-07 10:22:00,104.573,104.602,104.564,104.597,247899994.0
2005-01-07 10:23:00,104.59,104.59,104.552,104.554,191600000.0
2005-01-07 10:24:00,104.543,104.549,104.536,104.541,167200003.0
2005-01-07 10:25:00,104.549,104.586,104.549,104.576,235600000.0
2005-01-07 10:26:00,104.573,104.573,104.543,104.564,97999997.0
2005-01-07 10:27:00,104.583,104.616,104.583,104.607,131899999.0
2005-01-07 10:28:00,104.605,104.615,104.579,104.615,274600001.0
2005-01-07 10:29:00,104.607,104.623,104.604,104.604,205000004.0
2005-01-07 10:30:00,104.619,104.619,104.577,104.585,254999998.0
2005-01-07 10:31:00,104.6,104.6,104.585,104.594,158499999.0
2005-01-07 10:32:00,104.596,104.6,104.577,104.59,195199996.0
2005-01-07 10:33:00,104.609,104.62,104.598,104.606,422099995.0
2005-01-07 10:34:00,104.587,104.624,104.58,104.615,290200001.0
2005-01-07 10:35:00,104.623,104.63,104.612,104.612,158600002.0
2005-01-07 10:36:00,104.595,104.601,104.586,104.598,139899998.0
2005-01-07 10:37:00,104.603,104.617,104.599,104.602,355799997.0
2005-01-07 10:38:00,104.6,104.623,104.593,104.622,219300003.0
2005-01-07 10:39:00,104.597,104.624,104.597,104.617,211300002.0
2005-01-07 10:40:00,104.621,104.631,104.61,104.62,152999999.0
2005-01-07 10:41:00,104.617,104.619,104.599,104.608,121599999.0
2005-01-07 10:42:00,104.618,104.628,104.607,104.628,234799998.0
2005-01-07 10:43:00,104.623,104.628,104.614,104.614,311700003.0
2005-01-07 10:44:00,104.616,104.633,104.611,104.614,572499995.0
2005-01-07 10:45:00,104.62,104.628,104.618,104.618,371000007.0
2005-01-07 10:46:00,104.624,104.624,104.561,104.561,193900007.0
2005-01-07 10:47:00,104.602,104.626,104.596,104.614,233400003.0
2005-01-07 10:48:00,104.612,104.631,104.607,104.627,177100004.0
2005-01-07 10:49:00,104.643,104.656,104.634,104.656,191300000.0
2005-01-07 10:50:00,104.652,104.667,104.652,104.661,167200003.0
2005-01-07 10:51:00,104.662,104.682,104.626,104.682,442999990.0
2005-01-07 10:52:00,104.673,104.68,104.627,104.627,119099997.0
2005-01-07 10:53:00,104.678,104.689,104.655,104.655,206000004.0
2005-01-07 10:54:00,104.651,104.659,104.647,104.649,286400006.0
2005-01-07 10:55:00,104.652,104.658,104.632,104.644,267299998.0
2005-01-07 10:56:00,104.633,104.636,104.605,104.605,294399999.0
2005-01-07 10:57:00,104.581,104.581,104.539,104.539,330999997.0
2005-01-07 10:58:00,104.538,104.538,104.522,104.528,156300003.0
2005-01-07 10:59:00,104.53,104.53,104.499,104.499,203300003.0
2005-01-07 11:00:00,104.515,104.515,104.509,104.51,228500001.0
2005-01-07 11:01:00,104.493,104.493,104.381,104.385,120500003.0
2005-01-07 11:02:00,104.432,104.453,104.412,104.453,142799997.0
2005-01-07 11:03:00,104.465,104.473,104.427,104.427,373900000.0
2005-01-07 11:04:00,104.404,104.404,104.347,104.389,254900002.0
2005-01-07 11:05:00,104.375,104.387,104.325,104.325,374900008.0
2005-01-07 11:06:00,104.331,104.331,104.241,104.241,296300001.0
2005-01-07 11:07:00,104.25,104.289,104.24,104.257,220100000.0
2005-01-07 11:08:00,104.26,104.321,104.25,104.317,177300000.0
2005-01-07 11:09:00,104.31,104.35,104.307,104.338,284600004.0
2005-01-07 11:10:00,104.346,104.346,104.304,104.331,220900000.0
2005-01-07 11:11:00,104.345,104.357,104.317,104.317,221899997.0
2005-01-07 11:12:00,104.322,104.333,104.309,104.317,355599992.0
2005-01-07 11:13:00,104.32,104.34,104.32,104.339,125999999.0
2005-01-07 11:14:00,104.341,104.39,104.341,104.358,507799999.0
2005-01-07 11:15:00,104.345,104.357,104.342,104.347,305700004.0
2005-01-07 11:16:00,104.34,104.348,104.32,104.32,127300002.0
2005-01-07 11:17:00,104.318,104.338,104.314,104.321,172400001.0
2005-01-07 11:18:00,104.322,104.336,104.316,104.316,105300002.0
2005-01-07 11:19:00,104.336,104.373,104.336,104.352,279200003.0
2005-01-07 11:20:00,104.362,104.373,104.36,104.36,304399997.0
2005-01-07 11:21:00,104.348,104.348,104.324,104.324,195599999.0
2005-01-07 11:22:00,104.332,104.342,104.317,104.317,268600005.0
2005-01-07 11:23:00,104.335,104.345,104.331,104.345,239200001.0
2005-01-07 11:24:00,104.355,104.373,104.347,104.363,224000004.0
2005-01-07 11:25:00,104.382,104.389,104.342,104.347,354599997.0
2005-01-07 11:26:00,104.384,104.39,104.375,104.377,293200006.0
2005-01-07 11:27:00,104.392,104.401,104.383,104.393,440600004.0
2005-01-07 11:28:00,104.418,104.418,104.368,104.368,126099998.0
2005-01-07 11:29:00,104.384,104.39,104.375,104.375,260200003.0
2005-01-07 11:30:00,104.395,104.405,104.388,104.393,288400001.0
2005-01-07 11:31:00,104.4,104.407,104.395,104.407,129900000.0
2005-01-07 11:32:00,104.38,104.401,104.375,104.378,237099996.0
2005-01-07 11:33:00,104.381,104.384,104.364,104.369,284699998.0
2005-01-07 11:34:00,104.366,104.366,104.343,104.361,183900001.0
2005-01-07 11:35:00,104.37,104.37,104.353,104.361,265299999.0
2005-01-07 11:36:00,104.362,104.385,104.355,104.367,269899997.0
2005-01-07 11:37:00,104.359,104.367,104.347,104.357,320300007.0
2005-01-07 11:38:00,104.368,104.368,104.356,104.356,186399997.0
2005-01-07 11:39:00,104.358,104.358,104.311,104.322,253100004.0
2005-01-07 11:40:00,104.309,104.314,104.307,104.31,163900003.0
2005-01-07 11:41:00,104.318,104.318,104.297,104.313,425999997.0
2005-01-07 11:42:00,104.31,104.318,104.3,104.317,201800002.0
2005-01-07 11:43:00,104.323,104.347,104.316,104.331,261999999.0
2005-01-07 11:44:00,104.341,104.366,104.341,104.358,120400001.0
2005-01-07 11:45:00,104.363,104.373,104.359,104.369,243099996.0
2005-01-07 11:46:00,104.368,104.37,104.334,104.334,229799999.0
2005-01-07 11:47:00,104.332,104.332,104.262,104.262,79900002.0
2005-01-07 11:48:00,104.3,104.3,104.274,104.274,135600000.0
2005-01-07 11:49:00,104.271,104.279,104.263,104.263,190000000.0
2005-01-07 11:50:00,104.263,104.286,104.262,104.262,117400002.0
2005-01-07 11:51:00,104.25,104.294,104.25,104.289,361900005.0
2005-01-07 11:52:00,104.3,104.316,104.292,104.299,363299999.0
2005-01-07 11:53:00,104.297,104.31,104.28,104.298,216199997.0
2005-01-07 11:54:00,104.307,104.307,104.263,104.282,364399998.0
2005-01-07 11:55:00,104.282,104.29,104.267,104.29,399899993.0
2005-01-07 11:56:00,104.3,104.309,104.278,104.279,175599997.0
2005-01-07 11:57:00,104.287,104.315,104.287,104.3,414500009.0
2005-01-07 11:58:00,104.308,104.326,104.305,104.325,265700004.0
2005-01-07 11:59:00,104.335,104.339,104.326,104.335,166000003.0
2005-01-07 12:00:00,104.342,104.371,104.342,104.352,233900000.0
2005-01-07 12:01:00,104.35,104.365,104.34,104.351,201800003.0
2005-01-07 12:02:00,104.382,104.403,104.378,104.391,287999993.0
2005-01-07 12:03:00,104.418,104.422,104.401,104.416,131299998.0
2005-01-07 12:04:00,104.418,104.418,104.394,104.405,273700002.0
2005-01-07 12:05:00,104.417,104.417,104.401,104.408,121300001.0
2005-01-07 12:06:00,104.41,104.425,104.387,104.39,387400000.0
2005-01-07 12:07:00,104.392,104.407,104.392,104.397,237199995.0
2005-01-07 12:08:00,104.393,104.4,104.374,104.374,334000000.0
2005-01-07 12:09:00,104.372,104.388,104.363,104.363,256499998.0
2005-01-07 12:10:00,104.359,104.401,104.359,104.397,295799998.0
2005-01-07 12:11:00,104.411,104.411,104.387,104.39,259900000.0
2005-01-07 12:12:00,104.391,104.401,104.372,104.398,178700002.0
2005-01-07 12:13:00,104.375,104.383,104.355,104.377,341799995.0
2005-01-07 12:14:00,104.387,104.397,104.375,104.375,371900001.0
2005-01-07 12:15:00,104.38,104.386,104.365,104.365,258200000.0
2005-01-07 12:16:00,104.372,104.374,104.349,104.353,342600002.0
2005-01-07 12:17:00,104.352,104.369,104.339,104.339,321599996.0
2005-01-07 12:18:00,104.339,104.346,104.331,104.333,278300001.0
2005-01-07 12:19:00,104.328,104.341,104.326,104.335,197299998.0
2005-01-07 12:20:00,104.344,104.347,104.336,104.336,150299996.0
2005-01-07 12:21:00,104.343,104.343,104.334,104.337,180000001.0
2005-01-07 12:22:00,104.34,104.351,104.331,104.333,440100004.0
2005-01-07 12:23:00,104.339,104.36,104.339,104.347,249800001.0
2005-01-07 12:24:00,104.355,104.355,104.34,104.35,298400004.0
2005-01-07 12:25:00,104.368,104.377,104.358,104.359,310400002.0
2005-01-07 12:26:00,104.36,104.366,104.35,104.35,289599999.0
2005-01-07 12:27:00,104.371,104.386,104.37,104.374,209800007.0
2005-01-07 12:28:00,104.373,104.393,104.364,104.386,242400001.0
2005-01-07 12:29:00,104.39,104.392,104.365,104.374,226799998.0
2005-01-07 12:30:00,104.382,104.396,104.355,104.356,103000000.0
2005-01-07 12:31:00,104.357,104.357,104.331,104.337,364500002.0
2005-01-07 12:32:00,104.34,104.379,104.334,104.368,159000002.0
2005-01-07 12:33:00,104.38,104.38,104.363,104.368,182100003.0
2005-01-07 12:34:00,104.373,104.378,104.36,104.378,242800005.0
2005-01-07 12:35:00,104.375,104.378,104.351,104.351,240300004.0
2005-01-07 12:36:00,104.367,104.367,104.337,104.357,179100001.0
2005-01-07 12:37:00,104.36,104.36,104.336,104.34,209600000.0
2005-01-07 12:38:00,104.34,104.354,104.334,104.339,306699991.0
2005-01-07 12:39:00,104.35,104.359,104.343,104.343,176700000.0
2005-01-07 12:40:00,104.358,104.358,104.324,104.337,351400001.0
2005-01-07 12:41:00,104.335,104.35,104.335,104.341,218400005.0
2005-01-07 12:42:00,104.345,104.354,104.335,104.354,259700001.0
2005-01-07 12:43:00,104.357,104.357,104.345,104.345,32400000.0
2005-01-07 12:44:00,104.353,104.363,104.327,104.327,301100001.0
2005-01-07 12:45:00,104.343,104.352,104.331,104.352,338499999.0
2005-01-07 12:46:00,104.346,104.359,104.334,104.334,471600002.0
2005-01-07 12:47:00,104.363,104.363,104.349,104.351,423700007.0
2005-01-07 12:48:00,104.363,104.365,104.345,104.354,288499998.0
2005-01-07 12:49:00,104.346,104.356,104.32,104.349,326300000.0
2005-01-07 12:50:00,104.353,104.372,104.353,104.361,185400001.0
2005-01-07 12:51:00,104.377,104.377,104.36,104.362,192800002.0
2005-01-07 12:52:00,104.388,104.388,104.359,104.365,258300001.0
2005-01-07 12:53:00,104.372,104.372,104.357,104.363,246499997.0
2005-01-07 12:54:00,104.353,104.365,104.342,104.342,304200002.0
2005-01-07 12:55:00,104.348,104.355,104.336,104.342,398899999.0
2005-01-07 12:56:00,104.347,104.352,104.333,104.343,157799997.0
2005-01-07 12:57:00,104.346,104.346,104.33,104.333,184699996.0
2005-01-07 12:58:00,104.333,104.367,104.333,104.36,198600004.0
2005-01-07 12:59:00,104.358,104.365,104.35,104.357,259699999.0
2005-01-07 13:00:00,104.358,104.359,104.332,104.332,97200000.0
2005-01-07 13:01:00,104.36,104.372,104.354,104.372,238500003.0
2005-01-07 13:02:00,104.367,104.376,104.355,104.364,111900001.0
2005-01-07 13:03:00,104.378,104.396,104.378,104.396,87500000.0
2005-01-07 13:04:00,104.403,104.423,104.403,104.417,293700000.0
2005-01-07 13:05:00,104.396,104.42,104.394,104.394,231900006.0
2005-01-07 13:06:00,104.397,104.407,104.388,104.407,212300001.0
2005-01-07 13:07:00,104.402,104.409,104.394,104.394,217500001.0
2005-01-07 13:08:00,104.414,104.415,104.411,104.411,162500000.0
2005-01-07 13:09:00,104.401,104.42,104.391,104.407,316099998.0
2005-01-07 13:10:00,104.41,104.41,104.392,104.392,166000001.0
2005-01-07 13:11:00,104.398,104.431,104.398,104.428,240599997.0
2005-01-07 13:12:00,104.407,104.433,104.407,104.422,312500006.0
2005-01-07 13:13:00,104.428,104.428,104.41,104.41,167499998.0
2005-01-07 13:14:00,104.412,104.427,104.412,104.414,126800000.0
2005-01-07 13:15:00,104.413,104.426,104.402,104.402,151800001.0
2005-01-07 13:16:00,104.403,104.413,104.395,104.399,245700005.0
2005-01-07 13:17:00,104.403,104.406,104.379,104.379,182000001.0
2005-01-07 13:18:00,104.396,104.405,104.382,104.39,299599995.0
2005-01-07 13:19:00,104.398,104.417,104.391,104.407,316300003.0
2005-01-07 13:20:00,104.43,104.445,104.396,104.413,322300002.0
2005-01-07 13:21:00,104.454,104.463,104.422,104.422,157099996.0
2005-01-07 13:22:00,104.445,104.45,104.429,104.441,275399997.0
2005-01-07 13:23:00,104.439,104.449,104.426,104.428,478900004.0
2005-01-07 13:24:00,104.436,104.436,104.406,104.406,182100004.0
2005-01-07 13:25:00,104.421,104.431,104.421,104.43,201699997.0
2005-01-07 13:26:00,104.418,104.434,104.404,104.428,264599999.0
2005-01-07 13:27:00,104.445,104.461,104.439,104.45,344599999.0
2005-01-07 13:28:00,104.458,104.468,104.448,104.448,207999998.0
2005-01-07 13:29:00,104.444,104.446,104.428,104.443,97400000.0
2005-01-07 13:30:00,104.432,104.465,104.431,104.465,223700006.0
2005-01-07 13:31:00,104.467,104.469,104.451,104.463,233900001.0
2005-01-07 13:32:00,104.48,104.496,104.476,104.48,226399998.0
2005-01-07 13:33:00,104.491,104.491,104.474,104.483,395599996.0
2005-01-07 13:34:00,104.492,104.544,104.492,104.544,162700003.0
2005-01-07 13:35:00,104.537,104.537,104.502,104.502,200199997.0
2005-01-07 13:36:00,104.512,104.522,104.49,104.497,195400000.0
2005-01-07 13:37:00,104.502,104.502,104.476,104.478,218800004.0
2005-01-07 13:38:00,104.477,104.477,104.445,104.445,190400005.0
2005-01-07 13:39:00,104.467,104.494,104.465,104.475,223499998.0
2005-01-07 13:40:00,104.503,104.51,104.483,104.488,258500001.0
2005-01-07 13:41:00,104.514,104.514,104.478,104.478,219600007.0
2005-01-07 13:42:00,104.478,104.479,104.45,104.453,185800004.0
2005-01-07 13:43:00,104.475,104.475,104.447,104.454,218899995.0
2005-01-07 13:44:00,104.458,104.46,104.433,104.433,278699996.0
2005-01-07 13:45:00,104.428,104.439,104.424,104.424,356699998.0
2005-01-07 13:46:00,104.435,104.445,104.428,104.428,218900003.0
2005-01-07 13:47:00,104.443,104.455,104.431,104.455,238500001.0
2005-01-07 13:48:00,104.472,104.481,104.463,104.481,196200000.0
2005-01-07 13:49:00,104.495,104.506,104.469,104.478,258200003.0
2005-01-07 13:50:00,104.491,104.491,104.46,104.46,377900002.0
2005-01-07 13:51:00,104.475,104.476,104.441,104.442,306600001.0
2005-01-07 13:52:00,104.439,104.456,104.434,104.434,133100001.0
2005-01-07 13:53:00,104.443,104.446,104.425,104.425,242599998.0
2005-01-07 13:54:00,104.434,104.456,104.434,104.445,238599998.0
2005-01-07 13:55:00,104.46,104.495,104.46,104.495,289799998.0
2005-01-07 13:56:00,104.498,104.502,104.474,104.484,125100002.0
2005-01-07 13:57:00,104.478,104.479,104.449,104.454,362599996.0
2005-01-07 13:58:00,104.456,104.476,104.45,104.469,246699998.0
2005-01-07 13:59:00,104.462,104.497,104.462,104.479,204800001.0
2005-01-07 14:00:00,104.498,104.516,104.484,104.489,258199995.0
2005-01-07 14:01:00,104.485,104.488,104.451,104.462,248399994.0
2005-01-07 14:02:00,104.466,104.466,104.447,104.449,135599997.0
2005-01-07 14:03:00,104.448,104.469,104.448,104.452,251300004.0
2005-01-07 14:04:00,104.443,104.464,104.434,104.452,314399997.0
2005-01-07 14:05:00,104.455,104.466,104.446,104.455,117000000.0
2005-01-07 14:06:00,104.458,104.462,104.449,104.459,214700002.0
2005-01-07 14:07:00,104.447,104.473,104.447,104.462,169899998.0
2005-01-07 14:08:00,104.462,104.49,104.462,104.485,166100002.0
2005-01-07 14:09:00,104.497,104.508,104.484,104.484,178599994.0
2005-01-07 14:10:00,104.481,104.481,104.454,104.454,249299999.0
2005-01-07 14:11:00,104.455,104.463,104.427,104.455,325099998.0
2005-01-07 14:12:00,104.456,104.456,104.437,104.437,229699999.0
2005-01-07 14:13:00,104.437,104.466,104.437,104.451,253500002.0
2005-01-07 14:14:00,104.467,104.47,104.455,104.46,308400001.0
2005-01-07 14:15:00,104.441,104.451,104.42,104.448,392199999.0
2005-01-07 14:16:00,104.439,104.46,104.439,104.44,244500000.0
2005-01-07 14:17:00,104.435,104.445,104.435,104.436,273599996.0
2005-01-07 14:18:00,104.428,104.436,104.418,104.436,159000002.0
2005-01-07 14:19:00,104.429,104.439,104.399,104.399,239799999.0
2005-01-07 14:20:00,104.416,104.436,104.416,104.436,152200001.0
2005-01-07 14:21:00,104.42,104.441,104.399,104.441,235299996.0
2005-01-07 14:22:00,104.451,104.452,104.423,104.423,265999999.0
2005-01-07 14:23:00,104.443,104.45,104.427,104.427,298800007.0
2005-01-07 14:24:00,104.42,104.436,104.41,104.415,312200001.0
2005-01-07 14:25:00,104.41,104.427,104.404,104.419,134599999.0
2005-01-07 14:26:00,104.425,104.435,104.41,104.412,159799999.0
2005-01-07 14:27:00,104.402,104.422,104.384,104.422,243599997.0
2005-01-07 14:28:00,104.426,104.426,104.409,104.417,331900004.0
2005-01-07 14:29:00,104.41,104.419,104.41,104.417,135600001.0
2005-01-07 14:30:00,104.427,104.436,104.414,104.433,341699997.0
2005-01-07 14:31:00,104.43,104.444,104.42,104.439,99400001.0
2005-01-07 14:32:00,104.447,104.447,104.422,104.433,179599999.0
2005-01-07 14:33:00,104.442,104.442,104.438,104.441,147899997.0
2005-01-07 14:34:00,104.458,104.46,104.428,104.432,188399997.0
2005-01-07 14:35:00,104.467,104.483,104.461,104.483,259199995.0
2005-01-07 14:36:00,104.5,104.506,104.482,104.482,139700002.0
2005-01-07 14:37:00,104.48,104.487,104.479,104.479,134000000.0
2005-01-07 14:38:00,104.489,104.489,104.459,104.478,310200005.0
2005-01-07 14:39:00,104.482,104.507,104.482,104.49,221899999.0
2005-01-07 14:40:00,104.461,104.489,104.458,104.484,247699998.0
2005-01-07 14:41:00,104.483,104.483,104.434,104.434,143700002.0
2005-01-07 14:42:00,104.448,104.469,104.428,104.466,130600001.0
2005-01-07 14:43:00,104.46,104.461,104.433,104.438,159899998.0
2005-01-07 14:44:00,104.458,104.46,104.433,104.44,257799998.0
2005-01-07 14:45:00,104.447,104.47,104.447,104.458,346900001.0
2005-01-07 14:46:00,104.443,104.452,104.433,104.445,316699996.0
2005-01-07 14:47:00,104.444,104.463,104.444,104.452,157099999.0
2005-01-07 14:48:00,104.445,104.458,104.434,104.454,377200002.0
2005-01-07 14:49:00,104.433,104.46,104.433,104.445,355099996.0
2005-01-07 14:50:00,104.451,104.455,104.441,104.445,272399996.0
2005-01-07 14:51:00,104.462,104.469,104.436,104.436,193699999.0
2005-01-07 14:52:00,104.431,104.437,104.423,104.428,182499996.0
2005-01-07 14:53:00,104.427,104.435,104.416,104.435,326499998.0
2005-01-07 14:54:00,104.45,104.451,104.415,104.443,384199999.0
2005-01-07 14:55:00,104.46,104.465,104.447,104.449,175799998.0
2005-01-07 14:56:00,104.447,104.472,104.447,104.457,289300004.0
2005-01-07 14:57:00,104.457,104.462,104.44,104.447,366300003.0
2005-01-07 14:58:00,104.472,104.475,104.454,104.473,247600000.0
2005-01-07 14:59:00,104.48,104.521,104.47,104.521,239299994.0
2005-01-07 15:00:00,104.525,104.525,104.484,104.484,103700000.0
2005-01-07 15:01:00,104.503,104.514,104.501,104.501,221399997.0
2005-01-07 15:02:00,104.512,104.512,104.5,104.501,320800009.0
2005-01-07 15:03:00,104.51,104.556,104.502,104.556,178100001.0
2005-01-07 15:04:00,104.55,104.558,104.535,104.535,211499998.0
2005-01-07 15:05:00,104.548,104.571,104.548,104.552,174299999.0
2005-01-07 15:06:00,104.552,104.572,104.55,104.562,236900005.0
2005-01-07 15:07:00,104.545,104.552,104.545,104.55,149600000.0
2005-01-07 15:08:00,104.56,104.567,104.547,104.558,340000004.0
2005-01-07 15:09:00,104.578,104.579,104.551,104.569,351599999.0
2005-01-07 15:10:00,104.556,104.561,104.544,104.548,365899996.0
2005-01-07 15:11:00,104.533,104.554,104.527,104.545,286300005.0
2005-01-07 15:12:00,104.547,104.556,104.538,104.545,340899997.0
2005-01-07 15:13:00,104.541,104.557,104.541,104.548,254100000.0
2005-01-07 15:14:00,104.577,104.577,104.551,104.553,325900005.0
2005-01-07 15:15:00,104.574,104.605,104.574,104.593,169200001.0
2005-01-07 15:16:00,104.6,104.607,104.544,104.544,207899997.0
2005-01-07 15:17:00,104.552,104.561,104.55,104.55,123999998.0
2005-01-07 15:18:00,104.557,104.557,104.514,104.514,267100003.0
2005-01-07 15:19:00,104.513,104.536,104.511,104.523,172700003.0
2005-01-07 15:20:00,104.535,104.546,104.51,104.517,382599993.0
2005-01-07 15:21:00,104.532,104.558,104.532,104.545,406999996.0
2005-01-07 15:22:00,104.561,104.584,104.56,104.581,191899997.0
2005-01-07 15:23:00,104.593,104.594,104.556,104.582,345300008.0
2005-01-07 15:24:00,104.599,104.609,104.595,104.6,376700002.0
2005-01-07 15:25:00,104.595,104.623,104.591,104.608,231599998.0
2005-01-07 15:26:00,104.612,104.626,104.601,104.601,125099997.0
2005-01-07 15:27:00,104.607,104.608,104.58,104.582,261200004.0
2005-01-07 15:28:00,104.586,104.609,104.505,104.505,129400000.0
2005-01-07 15:29:00,104.597,104.628,104.493,104.628,302399996.0
2005-01-07 15:30:00,104.619,104.619,104.43,104.43,129800003.0
2005-01-07 15:31:00,104.438,104.438,104.296,104.335,323299994.0
2005-01-07 15:32:00,104.393,104.564,104.366,104.564,172100004.0
2005-01-07 15:33:00,104.538,104.54,104.486,104.493,289600000.0
2005-01-07 15:34:00,104.465,104.466,104.345,104.353,446599996.0
2005-01-07 15:35:00,104.345,104.345,104.28,104.296,194900004.0
2005-01-07 15:36:00,104.362,104.428,104.362,104.42,134699999.0
2005-01-07 15:37:00,104.398,104.457,104.385,104.443,194600000.0
2005-01-07 15:38:00,104.428,104.428,104.333,104.368,223800004.0
2005-01-07 15:39:00,104.357,104.378,104.341,104.341,102300000.0
2005-01-07 15:40:00,104.327,104.327,104.153,104.153,178600001.0
2005-01-07 15:41:00,104.133,104.151,104.113,104.144,247099999.0
2005-01-07 15:42:00,104.168,104.182,104.111,104.111,310100001.0
2005-01-07 15:43:00,104.105,104.166,104.105,104.159,169800002.0
2005-01-07 15:44:00,104.141,104.141,104.117,104.13,156800000.0
2005-01-07 15:45:00,104.15,104.176,104.144,104.144,110600000.0
2005-01-07 15:46:00,104.175,104.183,104.133,104.14,180299999.0
2005-01-07 15:47:00,104.14,104.16,104.14,104.145,166299997.0
2005-01-07 15:48:00,104.148,104.183,104.142,104.162,332299998.0
2005-01-07 15:49:00,104.144,104.144,104.123,104.127,254799995.0
2005-01-07 15:50:00,104.125,104.125,104.0,104.0,318800003.0
2005-01-07 15:51:00,104.017,104.031,103.942,103.942,170099996.0
2005-01-07 15:52:00,103.947,103.965,103.919,103.919,127100000.0
2005-01-07 15:53:00,103.9,104.033,103.896,104.033,131499999.0
2005-01-07 15:54:00,104.06,104.073,104.039,104.039,226900002.0
2005-01-07 15:55:00,104.052,104.12,104.052,104.12,238000004.0
2005-01-07 15:56:00,104.132,104.136,104.098,104.131,131100001.0
2005-01-07 15:57:00,104.127,104.139,104.121,104.121,246499995.0
2005-01-07 15:58:00,104.111,104.111,104.095,104.105,247899998.0
2005-01-07 15:59:00,104.112,104.125,104.101,104.125,325899992.0
2005-01-07 16:00:00,104.078,104.11,104.066,104.072,402500006.0
2005-01-07 16:01:00,104.083,104.13,104.083,104.127,257900002.0
2005-01-07 16:02:00,104.133,104.133,104.087,104.087,281500003.0
2005-01-07 16:03:00,104.088,104.089,104.045,104.045,289700000.0
2005-01-07 16:04:00,104.019,104.035,103.995,104.032,141300002.0
2005-01-07 16:05:00,104.033,104.033,103.997,104.001,210499998.0
2005-01-07 16:06:00,104.011,104.011,103.961,103.962,242200008.0
2005-01-07 16:07:00,103.97,104.009,103.966,104.0,337599991.0
2005-01-07 16:08:00,104.02,104.02,103.982,103.982,59999999.0
2005-01-07 16:09:00,104.012,104.021,103.986,103.986,224700001.0
2005-01-07 16:10:00,103.983,103.983,103.906,103.911,217199999.0
2005-01-07 16:11:00,103.94,103.957,103.931,103.952,289699999.0
2005-01-07 16:12:00,103.961,103.961,103.935,103.935,115600005.0
2005-01-07 16:13:00,103.91,103.91,103.851,103.857,130100000.0
2005-01-07 16:14:00,103.86,103.912,103.855,103.912,151900002.0
2005-01-07 16:15:00,103.91,103.913,103.885,103.885,366300003.0
2005-01-07 16:16:00,103.886,103.9,103.879,103.879,192200000.0
2005-01-07 16:17:00,103.87,103.87,103.841,103.846,230099998.0
2005-01-07 16:18:00,103.859,103.945,103.859,103.945,336700006.0
2005-01-07 16:19:00,103.953,103.953,103.908,103.908,225999999.0
2005-01-07 16:20:00,103.9,103.924,103.895,103.92,238200000.0
2005-01-07 16:21:00,103.942,103.958,103.935,103.954,120200002.0
2005-01-07 16:22:00,103.967,103.973,103.952,103.952,333899993.0
2005-01-07 16:23:00,103.944,103.944,103.919,103.927,271200006.0
2005-01-07 16:24:00,103.95,103.955,103.938,103.953,287100002.0
2005-01-07 16:25:00,103.98,103.981,103.949,103.949,104200002.0
2005-01-07 16:26:00,103.921,103.94,103.9,103.94,324500002.0
2005-01-07 16:27:00,103.927,103.927,103.915,103.915,65500000.0
2005-01-07 16:28:00,103.915,103.926,103.911,103.922,146999999.0
2005-01-07 16:29:00,103.935,103.952,103.912,103.942,401600002.0
2005-01-07 16:30:00,103.954,103.963,103.954,103.96,337300003.0
2005-01-07 16:31:00,103.965,103.977,103.958,103.958,69800001.0
2005-01-07 16:32:00,103.953,103.96,103.939,103.939,309299995.0
2005-01-07 16:33:00,103.93,103.935,103.93,103.93,183500001.0
2005-01-07 16:34:00,103.943,103.95,103.939,103.947,196399999.0
2005-01-07 16:35:00,103.949,103.949,103.922,103.938,317400005.0
2005-01-07 16:36:00,103.945,103.945,103.91,103.924,320899999.0
2005-01-07 16:37:00,103.945,103.955,103.943,103.943,301899998.0
2005-01-07 16:38:00,103.952,103.961,103.944,103.961,155299999.0
2005-01-07 16:39:00,103.968,103.981,103.956,103.956,285900004.0
2005-01-07 16:40:00,103.972,103.975,103.949,103.95,358799999.0
2005-01-07 16:41:00,103.95,103.985,103.936,103.985,58500001.0
2005-01-07 16:42:00,103.998,104.042,103.998,104.03,258599999.0
2005-01-07 16:43:00,104.022,104.022,104.009,104.012,159800003.0
2005-01-07 16:44:00,104.012,104.012,104.007,104.01,108300000.0
2005-01-07 16:45:00,104.01,104.018,103.994,104.018,165800002.0
2005-01-07 16:46:00,104.032,104.05,104.028,104.042,189599998.0
2005-01-07 16:47:00,104.035,104.048,104.009,104.048,323599996.0
2005-01-07 16:48:00,104.047,104.05,104.037,104.043,144400000.0
2005-01-07 16:49:00,104.043,104.065,104.041,104.065,157000001.0
2005-01-07 16:50:00,104.075,104.085,104.073,104.082,253200001.0
2005-01-07 16:51:00,104.088,104.088,104.047,104.048,332300004.0
2005-01-07 16:52:00,104.033,104.043,104.019,104.027,288699997.0
2005-01-07 16:53:00,104.03,104.05,104.03,104.041,82100001.0
2005-01-07 16:54:00,104.048,104.092,104.023,104.092,272799999.0
2005-01-07 16:55:00,104.08,104.089,104.036,104.044,287699999.0
2005-01-07 16:56:00,104.068,104.07,104.045,104.045,306599997.0
2005-01-07 16:57:00,104.039,104.045,104.015,104.036,143499997.0
2005-01-07 16:58:00,104.023,104.041,104.016,104.018,419100001.0
2005-01-07 16:59:00,104.029,104.057,104.029,104.055,270000000.0
2005-01-07 17:00:00,104.052,104.083,104.051,104.06,374800006.0
2005-01-07 17:01:00,104.06,104.103,104.052,104.09,502700002.0
2005-01-07 17:02:00,104.083,104.083,104.053,104.063,235799999.0
2005-01-07 17:03:00,104.062,104.086,104.051,104.086,305099995.0
2005-01-07 17:04:00,104.085,104.132,104.082,104.1,96800000.0
2005-01-07 17:05:00,104.117,104.123,104.101,104.107,339000000.0
2005-01-07 17:06:00,104.145,104.158,104.125,104.148,263400002.0
2005-01-07 17:07:00,104.173,104.212,104.157,104.211,334000001.0
2005-01-07 17:08:00,104.208,104.208,104.169,104.179,229999998.0
2005-01-07 17:09:00,104.172,104.19,104.159,104.168,294199996.0
2005-01-07 17:10:00,104.19,104.197,104.159,104.166,316100003.0
2005-01-07 17:11:00,104.165,104.168,104.108,104.124,263100003.0
2005-01-07 17:12:00,104.143,104.185,104.14,104.165,187800000.0
2005-01-07 17:13:00,104.168,104.259,104.158,104.247,396799988.0
2005-01-07 17:14:00,104.226,104.242,104.208,104.233,175200001.0
2005-01-07 17:15:00,104.255,104.26,104.218,104.243,321200001.0
2005-01-07 17:16:00,104.227,104.246,104.203,104.214,96199998.0
2005-01-07 17:17:00,104.19,104.19,104.126,104.133,247800000.0
2005-01-07 17:18:00,104.143,104.172,104.14,104.168,256300000.0
2005-01-07 17:19:00,104.157,104.239,104.157,104.184,422699995.0
2005-01-07 17:20:00,104.187,104.304,104.187,104.293,228000002.0
2005-01-07 17:21:00,104.289,104.395,104.288,104.39,204100003.0
2005-01-07 17:22:00,104.372,104.395,104.364,104.395,246999998.0
2005-01-07 17:23:00,104.38,104.387,104.31,104.328,280000006.0
2005-01-07 17:24:00,104.35,104.392,104.347,104.359,263000000.0
2005-01-07 17:25:00,104.363,104.396,104.357,104.396,461699996.0
2005-01-07 17:26:00,104.388,104.429,104.375,104.423,136100003.0
2005-01-07 17:27:00,104.425,104.432,104.387,104.387,281199995.0
2005-01-07 17:28:00,104.398,104.404,104.373,104.383,190699997.0
2005-01-07 17:29:00,104.369,104.378,104.314,104.314,252400000.0
2005-01-07 17:30:00,104.291,104.315,104.28,104.312,278500003.0
2005-01-07 17:31:00,104.303,104.303,104.277,104.3,163099998.0
2005-01-07 17:32:00,104.315,104.338,104.299,104.338,200299995.0
2005-01-07 17:33:00,104.335,104.344,104.32,104.326,362199997.0
2005-01-07 17:34:00,104.327,104.424,104.327,104.408,277100000.0
2005-01-07 17:35:00,104.432,104.437,104.404,104.428,239399998.0
2005-01-07 17:36:00,104.459,104.484,104.45,104.473,249899996.0
2005-01-07 17:37:00,104.507,104.523,104.505,104.523,241899997.0
2005-01-07 17:38:00,104.545,104.627,104.536,104.617,171000000.0
2005-01-07 17:39:00,104.64,104.65,104.608,104.639,348999996.0
2005-01-07 17:40:00,104.695,104.71,104.687,104.709,213299998.0
2005-01-07 17:41:00,104.726,104.735,104.668,104.668,452399995.0
2005-01-07 17:42:00,104.664,104.679,104.612,104.633,212000000.0
2005-01-07 17:43:00,104.67,104.699,104.67,104.687,236200000.0
2005-01-07 17:44:00,104.732,104.738,104.714,104.714,277499999.0
2005-01-07 17:45:00,104.728,104.759,104.706,104.706,173799995.0
2005-01-07 17:46:00,104.705,104.728,104.705,104.713,168599996.0
2005-01-07 17:47:00,104.698,104.718,104.667,104.667,233699996.0
2005-01-07 17:48:00,104.642,104.651,104.619,104.623,216100000.0
2005-01-07 17:49:00,104.617,104.646,104.617,104.617,337499993.0
2005-01-07 17:50:00,104.621,104.633,104.616,104.627,392499995.0
2005-01-07 17:51:00,104.636,104.661,104.636,104.645,352300000.0
2005-01-07 17:52:00,104.656,104.66,104.634,104.636,315499994.0
2005-01-07 17:53:00,104.643,104.696,104.643,104.677,159699998.0
2005-01-07 17:54:00,104.712,104.802,104.712,104.797,133499997.0
2005-01-07 17:55:00,104.777,104.795,104.74,104.793,340900003.0
2005-01-07 17:56:00,104.812,104.85,104.812,104.848,80400001.0
2005-01-07 17:57:00,104.845,104.845,104.805,104.815,324099992.0
2005-01-07 17:58:00,104.832,104.832,104.759,104.773,437999997.0
2005-01-07 17:59:00,104.783,104.836,104.783,104.828,266299997.0
2005-01-07 18:00:00,104.835,104.861,104.815,104.846,426200001.0
2005-01-07 18:01:00,104.93,104.95,104.92,104.94,1966500002.0
2005-01-07 18:02:00,104.95,104.95,104.94,104.95,1966500002.0
2005-01-07 18:03:00,104.95,104.95,104.95,104.95,1966500002.0
2005-01-07 18:06:00,104.94,104.96,104.94,104.95,1966500002.0
2005-01-07 18:07:00,104.95,104.97,104.95,104.97,1966500002.0
2005-01-07 18:08:00,104.97,104.99,104.97,104.99,1966500002.0
2005-01-07 18:09:00,105.0,105.03,104.99,105.03,1966500002.0
2005-01-07 18:10:00,105.02,105.03,105.0,105.02,1966500002.0
2005-01-07 18:11:00,104.685,104.698,104.66,104.693,1966500002.0
2005-01-07 18:12:00,104.683,104.734,104.683,104.715,1838800011.0
2005-01-07 18:13:00,105.01,105.06,105.01,105.05,1849400011.0
2005-01-07 18:14:00,105.04,105.04,105.01,105.04,1849400011.0
2005-01-07 18:15:00,105.03,105.03,105.02,105.03,1849400011.0
2005-01-07 18:16:00,105.02,105.02,105.0,105.0,1849400011.0
2005-01-07 18:17:00,104.685,104.703,104.67,104.703,1849400011.0
2005-01-07 18:18:00,104.99,104.99,104.96,104.98,2128000005.0
2005-01-07 18:19:00,105.02,105.02,104.99,104.99,2128000005.0
2005-01-07 18:20:00,105.0,105.0,104.98,104.98,2128000005.0
2005-01-07 18:21:00,104.98,105.0,104.98,104.99,2128000005.0
2005-01-07 18:22:00,105.0,105.0,104.97,104.98,2128000005.0
2005-01-07 18:23:00,104.99,104.99,104.98,104.98,2128000005.0
2005-01-07 18:24:00,105.0,105.0,104.99,105.0,2128000005.0
2005-01-07 18:25:00,104.99,105.0,104.98,104.99,2128000005.0
2005-01-07 18:26:00,104.723,104.726,104.68,104.705,2128000005.0
2005-01-07 18:27:00,104.715,104.722,104.708,104.716,1626600015.0
2005-01-07 18:28:00,105.03,105.04,105.01,105.01,1495000007.0
2005-01-07 18:29:00,105.02,105.04,105.02,105.04,1495000007.0
2005-01-07 18:30:00,104.757,104.761,104.742,104.75,1495000007.0
2005-01-07 18:31:00,104.76,104.788,104.744,104.783,2140300008.0
2005-01-07 18:32:00,105.07,105.07,105.04,105.06,1710999997.0
2005-01-07 18:33:00,105.05,105.08,105.05,105.08,1710999997.0
2005-01-07 18:34:00,105.1,105.11,105.08,105.08,1710999997.0
2005-01-07 18:35:00,105.07,105.07,105.04,105.05,1710999997.0
2005-01-07 18:36:00,104.827,104.83,104.815,104.815,1710999997.0
2005-01-07 18:37:00,104.823,104.834,104.816,104.831,1469500002.0
2005-01-07 18:38:00,104.838,104.854,104.836,104.836,1235700010.0
2005-01-07 18:39:00,104.83,104.83,104.815,104.817,670900005.0
2005-01-07 18:40:00,104.828,104.835,104.823,104.827,1515799997.0
2005-01-07 18:41:00,104.83,104.864,104.83,104.864,1660900012.0
2005-01-07 18:42:00,104.852,104.856,104.832,104.832,1845000016.0
2005-01-07 18:43:00,104.848,104.856,104.834,104.851,1051600001.0
2005-01-07 18:44:00,104.85,104.85,104.831,104.831,745500000.0
2005-01-07 18:45:00,104.823,104.829,104.811,104.817,1563500002.0
2005-01-07 18:46:00,104.83,104.843,104.823,104.843,1682299990.0
2005-01-07 18:47:00,104.835,104.841,104.828,104.828,638299998.0
2005-01-07 18:48:00,104.839,104.892,104.839,104.885,716000004.0
2005-01-07 18:49:00,104.889,104.909,104.889,104.9,1509199989.0
2005-01-07 18:50:00,104.909,104.909,104.891,104.892,2018499996.0
2005-01-07 18:51:00,104.9,104.926,104.896,104.91,1515000003.0
2005-01-07 18:52:00,104.922,104.94,104.922,104.93,1819299987.0
2005-01-07 18:53:00,104.939,104.939,104.919,104.919,1691900003.0
2005-01-07 18:54:00,104.92,104.933,104.908,104.908,1457400003.0
2005-01-07 18:55:00,104.912,104.928,104.898,104.918,1900299982.0
2005-01-07 18:56:00,104.923,104.926,104.898,104.915,289600002.0
2005-01-07 18:57:00,104.922,104.926,104.894,104.921,974999993.0
2005-01-07 18:58:00,104.913,104.924,104.906,104.919,1317299998.0
2005-01-07 18:59:00,104.926,104.953,104.906,104.939,2006300017.0
2005-01-07 19:00:00,104.908,104.936,104.902,104.902,399500004.0
2005-01-07 19:01:00,104.921,104.923,104.905,104.923,710299999.0
2005-01-07 19:02:00,104.934,104.945,104.922,104.932,732999997.0
2005-01-07 19:03:00,104.933,104.935,104.919,104.919,1472800003.0
2005-01-07 19:04:00,104.925,104.938,104.915,104.938,1110200006.0
2005-01-07 19:05:00,104.934,104.934,104.915,104.922,595000006.0
2005-01-07 19:06:00,104.927,104.94,104.923,104.93,1183800013.0
2005-01-07 19:07:00,104.96,104.96,104.89,104.89,1600699992.0
2005-01-07 19:08:00,104.953,104.974,104.945,104.966,1600699992.0
2005-01-07 19:09:00,104.981,105.005,104.977,105.005,679100000.0
2005-01-07 19:10:00,105.009,105.009,104.989,104.992,803300002.0
2005-01-07 19:11:00,105.011,105.018,104.97,104.976,944199993.0
2005-01-07 19:12:00,104.972,105.004,104.97,104.99,1325399998.0
2005-01-07 19:13:00,104.995,105.029,104.989,105.023,797400001.0
2005-01-07 19:14:00,105.021,105.033,104.985,105.005,859899995.0
2005-01-07 19:15:00,105.015,105.023,105.003,105.003,2129399994.0
2005-01-07 19:16:00,105.0,105.007,104.988,104.99,914800001.0
2005-01-07 19:17:00,104.975,104.992,104.965,104.991,1044199997.0
2005-01-07 19:18:00,104.974,104.977,104.948,104.964,980500002.0
2005-01-07 19:19:00,104.985,104.991,104.966,104.984,1336299997.0
2005-01-07 19:20:00,104.991,104.997,104.965,104.965,862900004.0
2005-01-07 19:21:00,104.968,104.982,104.953,104.962,1156500003.0
2005-01-07 19:22:00,104.968,104.975,104.957,104.965,739699995.0
2005-01-07 19:23:00,104.75,104.78,104.75,104.75,1493299995.0
2005-01-07 19:24:00,104.968,104.982,104.967,104.968,1493299995.0
2005-01-07 19:25:00,104.974,104.986,104.959,104.965,1302499999.0
2005-01-07 19:26:00,104.75,104.78,104.75,104.77,1392000005.0
2005-01-07 19:27:00,104.993,105.018,104.991,105.013,1392000005.0
2005-01-07 19:28:00,105.007,105.02,104.988,104.993,995800004.0
2005-01-07 19:29:00,104.988,105.022,104.988,105.022,654700013.0
2005-01-07 19:30:00,105.02,105.023,104.992,105.005,927600006.0
2005-01-07 19:31:00,105.019,105.049,105.014,105.019,1660400005.0
2005-01-07 19:32:00,105.05,105.066,105.022,105.053,1880099986.0
2005-01-07 19:33:00,105.045,105.06,105.03,105.047,1184099997.0
2005-01-07 19:34:00,105.057,105.1,105.04,105.04,1142599993.0
2005-01-07 19:35:00,105.068,105.068,105.013,105.036,1199600004.0
2005-01-07 19:36:00,105.042,105.048,105.009,105.027,417400000.0
2005-01-07 19:37:00,105.031,105.046,105.002,105.002,268399996.0
2005-01-07 19:38:00,105.013,105.039,104.99,104.998,980999992.0
2005-01-07 19:39:00,104.989,105.033,104.989,105.023,1631900009.0
2005-01-07 19:40:00,105.051,105.051,105.03,105.041,863999993.0
2005-01-07 19:41:00,105.03,105.047,105.016,105.019,1278800009.0
2005-01-07 19:42:00,105.02,105.05,105.011,105.027,947100001.0
2005-01-07 19:43:00,105.01,105.048,105.01,105.031,490899999.0
2005-01-07 19:44:00,105.03,105.059,105.029,105.029,874000005.0
2005-01-07 19:45:00,105.051,105.057,105.026,105.036,772999997.0
2005-01-07 19:46:00,105.073,105.078,105.033,105.069,1112899991.0
2005-01-07 19:47:00,105.038,105.054,105.019,105.028,524500002.0
2005-01-07 19:48:00,105.049,105.069,105.031,105.05,1370399991.0
2005-01-07 19:49:00,105.052,105.06,105.048,105.048,566600007.0
2005-01-07 19:50:00,105.055,105.067,105.041,105.063,956599998.0
2005-01-07 19:51:00,105.065,105.068,105.046,105.057,658700010.0
2005-01-07 19:52:00,105.055,105.079,105.05,105.063,687700000.0
2005-01-07 19:53:00,105.05,105.07,105.046,105.065,1051100009.0
2005-01-07 19:54:00,105.047,105.069,105.041,105.055,1872399994.0
2005-01-07 19:55:00,105.078,105.107,105.065,105.093,743899996.0
2005-01-07 19:56:00,105.101,105.101,105.035,105.08,694200002.0
2005-01-07 19:57:00,105.079,105.079,105.019,105.027,902800000.0
2005-01-07 19:58:00,105.029,105.057,105.021,105.041,1630000006.0
2005-01-07 19:59:00,105.053,105.054,105.021,105.028,911999998.0
2005-01-07 20:00:00,105.048,105.055,105.039,105.041,299200000.0
2005-01-07 20:01:00,105.055,105.055,104.992,105.015,636699996.0
2005-01-07 20:02:00,105.006,105.017,104.969,104.969,1380900005.0
2005-01-07 20:03:00,104.978,104.995,104.967,104.993,911500007.0
2005-01-07 20:04:00,104.989,105.007,104.976,104.995,643099995.0
2005-01-07 20:05:00,104.983,104.999,104.972,104.994,1205499998.0
2005-01-07 20:06:00,104.976,104.995,104.912,104.912,1561899997.0
2005-01-07 20:07:00,104.926,104.943,104.875,104.905,814800000.0
2005-01-07 20:08:00,104.862,104.895,104.857,104.875,756100001.0
2005-01-07 20:09:00,104.885,104.885,104.824,104.824,1299799991.0
2005-01-07 20:10:00,104.827,104.85,104.816,104.839,1115100012.0
2005-01-07 20:11:00,104.832,104.859,104.828,104.836,2017999994.0
2005-01-07 20:12:00,104.85,104.87,104.85,104.87,874000010.0
2005-01-07 20:13:00,104.852,104.867,104.851,104.852,874000010.0
2005-01-07 20:14:00,104.852,104.868,104.744,104.744,957800002.0
2005-01-07 20:15:00,104.764,104.764,104.734,104.734,1186400002.0
2005-01-07 20:16:00,104.758,104.769,104.741,104.746,1025800001.0
2005-01-07 20:17:00,104.74,104.744,104.658,104.66,922000004.0
2005-01-07 20:18:00,104.673,104.69,104.625,104.646,266499994.0
2005-01-07 20:19:00,104.67,104.726,104.665,104.72,1043499991.0
2005-01-07 20:20:00,104.736,104.746,104.7,104.7,834799997.0
2005-01-07 20:21:00,104.701,104.707,104.638,104.654,1101100004.0
2005-01-07 20:22:00,104.683,104.738,104.674,104.718,1171199996.0
2005-01-07 20:23:00,104.738,104.755,104.724,104.727,675700004.0
2005-01-07 20:24:00,104.727,104.747,104.707,104.725,775699998.0
2005-01-07 20:25:00,104.744,104.751,104.722,104.722,762599999.0
2005-01-07 20:26:00,104.725,104.761,104.725,104.753,864000010.0
2005-01-07 20:27:00,104.749,104.769,104.749,104.763,1288800002.0
2005-01-07 20:28:00,104.757,104.778,104.754,104.754,1892299994.0
2005-01-07 20:31:00,104.83,104.83,104.82,104.82,2018199993.0
2005-01-07 20:32:00,104.801,104.801,104.772,104.785,2018199993.0
2005-01-07 20:33:00,104.785,104.81,104.778,104.778,802200012.0
2005-01-07 20:34:00,104.786,104.801,104.779,104.801,428599992.0
2005-01-07 20:35:00,104.785,104.789,104.767,104.767,708699999.0
2005-01-07 20:36:00,104.786,104.799,104.769,104.769,473800010.0
2005-01-07 20:37:00,104.772,104.774,104.754,104.758,387299992.0
2005-01-07 20:38:00,104.761,104.761,104.72,104.745,1290100002.0
2005-01-07 20:39:00,104.755,104.771,104.743,104.755,935599995.0
2005-01-07 20:40:00,104.81,104.82,104.81,104.81,1044599993.0
2005-01-07 20:41:00,104.76,104.76,104.717,104.735,1044599993.0
2005-01-07 20:42:00,104.73,104.743,104.723,104.723,1202399996.0
2005-01-07 20:43:00,104.73,104.749,104.728,104.736,1321600010.0
2005-01-07 20:44:00,104.744,104.759,104.727,104.737,1429400009.0
2005-01-07 20:45:00,104.734,104.751,104.686,104.686,1148200003.0
2005-01-07 20:46:00,104.71,104.739,104.71,104.725,1816399994.0
2005-01-07 20:47:00,104.725,104.741,104.718,104.741,1909399997.0
2005-01-07 20:48:00,104.745,104.761,104.731,104.755,1314800004.0
2005-01-07 20:49:00,104.755,104.76,104.746,104.75,1220300007.0
2005-01-07 20:50:00,104.748,104.752,104.74,104.74,1769699993.0
2005-01-07 20:51:00,104.74,104.759,104.737,104.737,703900001.0
2005-01-07 20:52:00,104.74,104.751,104.731,104.751,206599998.0
2005-01-07 20:53:00,104.745,104.75,104.729,104.744,1166200003.0
2005-01-07 20:54:00,104.73,104.763,104.73,104.763,543800000.0
2005-01-07 20:55:00,104.757,104.767,104.733,104.733,1737000007.0
2005-01-07 20:56:00,104.77,104.814,104.766,104.803,709599998.0
2005-01-07 20:57:00,104.813,104.818,104.8,104.8,1501700000.0
2005-01-07 20:58:00,104.88,104.93,104.88,104.92,2080000001.0
2005-01-07 20:59:00,104.91,104.96,104.91,104.96,2080000001.0
2005-01-07 21:00:00,104.818,104.828,104.808,104.813,2080000001.0
2005-01-07 21:01:00,104.809,104.847,104.809,104.82,1272100011.0
2005-01-07 21:02:00,104.82,104.835,104.807,104.807,946900000.0
2005-01-07 21:03:00,104.812,104.829,104.812,104.82,1286099998.0
2005-01-07 21:04:00,104.819,104.831,104.802,104.831,469599999.0
2005-01-07 21:05:00,104.817,104.831,104.798,104.815,650600000.0
2005-01-07 21:06:00,104.812,104.827,104.805,104.818,920699996.0
2005-01-07 21:07:00,104.833,104.838,104.806,104.835,1374700015.0
2005-01-07 21:08:00,104.845,104.851,104.834,104.845,756299994.0
2005-01-07 21:09:00,104.825,104.857,104.81,104.847,392199995.0
2005-01-07 21:10:00,104.845,104.845,104.814,104.814,385199993.0
2005-01-07 21:11:00,104.837,104.842,104.837,104.84,107599999.0
2005-01-07 21:12:00,104.838,104.857,104.831,104.831,598400001.0
2005-01-07 21:13:00,104.834,104.851,104.834,104.839,917299993.0
2005-01-07 21:14:00,104.848,104.856,104.843,104.843,1526100004.0
2005-01-07 21:15:00,104.841,104.854,104.839,104.84,1633500007.0
2005-01-07 21:16:00,104.83,104.856,104.83,104.855,919800008.0
2005-01-07 21:17:00,104.867,104.87,104.838,104.851,1881100002.0
2005-01-07 21:18:00,104.871,104.871,104.854,104.857,1032600003.0
2005-01-07 21:19:00,104.847,104.863,104.84,104.863,1390700010.0
2005-01-07 21:20:00,104.862,104.862,104.826,104.862,1334800006.0
2005-01-07 21:21:00,104.852,104.869,104.831,104.84,1290099996.0
2005-01-07 21:22:00,104.849,104.86,104.837,104.852,1886499995.0
2005-01-07 21:23:00,104.859,104.859,104.838,104.848,1073900013.0
2005-01-07 21:24:00,104.862,104.862,104.833,104.833,1579600008.0
2005-01-07 21:25:00,104.825,104.825,104.803,104.803,1665300005.0
2005-01-07 21:26:00,104.795,104.813,104.795,104.8,995400003.0
2005-01-07 21:27:00,104.81,104.831,104.799,104.807,1038000003.0
2005-01-07 21:28:00,104.812,104.832,104.812,104.817,332799999.0
2005-01-07 21:29:00,104.83,104.83,104.802,104.802,628400004.0
2005-01-07 21:30:00,104.83,104.835,104.828,104.83,844599997.0
2005-01-07 21:31:00,104.82,104.82,104.786,104.809,90500001.0
2005-01-07 21:32:00,104.811,104.811,104.78,104.787,966900002.0
2005-01-07 21:33:00,104.802,104.81,104.791,104.795,345299999.0
2005-01-07 21:34:00,104.805,104.812,104.796,104.8,490600000.0
2005-01-07 21:35:00,104.815,104.815,104.5,104.753,295800000.0
2005-01-07 21:36:00,104.807,104.807,104.792,104.797,616599999.0
2005-01-07 21:37:00,104.806,104.825,104.788,104.797,373800002.0
2005-01-07 21:38:00,104.797,104.797,104.785,104.792,103400002.0
2005-01-07 21:39:00,104.805,104.805,104.775,104.802,574200000.0
2005-01-07 21:40:00,104.797,104.802,104.792,104.792,526199995.0
2005-01-07 21:41:00,104.792,104.822,104.792,104.817,545500003.0
2005-01-07 21:42:00,104.804,104.811,104.431,104.811,1116400001.0
2005-01-07 21:43:00,104.817,104.817,104.787,104.8,276099998.0
2005-01-07 21:44:00,104.817,104.827,104.798,104.823,1523699999.0
2005-01-07 21:45:00,104.81,104.812,104.793,104.812,614000000.0
2005-01-07 21:46:00,104.794,104.827,104.794,104.814,917400008.0
2005-01-07 21:47:00,104.798,104.8,104.79,104.8,604400002.0
2005-01-07 21:48:00,104.798,104.806,104.788,104.788,953000004.0
2005-01-07 21:49:00,104.795,104.802,104.783,104.802,499600004.0
2005-01-07 21:50:00,104.81,104.81,104.801,104.804,140699998.0
2005-01-07 21:51:00,104.797,104.812,104.797,104.807,424000001.0
2005-01-07 21:52:00,104.815,104.815,104.795,104.812,184200004.0
2005-01-07 21:53:00,104.817,104.826,104.802,104.807,455899998.0
2005-01-07 21:54:00,104.812,104.818,104.804,104.815,900300013.0
2005-01-07 21:55:00,104.811,104.82,104.808,104.814,199599999.0
2005-01-07 21:56:00,104.821,104.873,104.821,104.863,587800002.0
2005-01-07 21:57:00,104.871,104.871,104.86,104.86,262499998.0
2005-01-07 21:58:00,104.871,104.907,104.871,104.906,198800003.0
2005-01-07 21:59:00,104.905,104.936,104.877,104.915,745799995.0
2005-01-07 22:00:00,104.951,104.951,104.877,104.877,1062200004.0
2005-01-07 22:01:00,104.878,104.885,104.857,104.877,1199300003.0
2005-01-07 22:02:00,104.868,104.868,104.845,104.853,616400001.0
2005-01-07 22:03:00,104.843,104.878,104.843,104.853,296600003.0
2005-01-07 22:04:00,104.852,104.873,104.848,104.87,805299994.0
2005-01-07 22:05:00,104.883,104.896,104.882,104.895,184500004.0
2005-01-07 22:06:00,104.917,104.927,104.879,104.879,450000005.0
2005-01-07 22:07:00,104.882,104.9,104.877,104.9,344199997.0
2005-01-07 22:08:00,104.91,104.916,104.88,104.88,292699998.0
2005-01-07 22:09:00,104.893,104.893,104.883,104.887,266199991.0
2005-01-07 22:10:00,104.904,104.918,104.89,104.89,344000000.0
2005-01-07 22:11:00,104.899,105.026,104.899,104.994,477999996.0
2005-01-07 22:12:00,105.002,105.03,104.996,105.023,182100000.0
2005-01-07 22:13:00,105.03,105.044,105.026,105.033,428199996.0
2005-01-07 22:14:00,105.017,105.02,104.991,104.991,132600002.0
2005-01-07 22:15:00,105.021,105.028,105.007,105.007,217900002.0
2005-01-07 22:16:00,105.01,105.01,104.985,104.985,790700001.0
2005-01-07 22:17:00,104.993,105.001,104.974,104.974,457400000.0
2005-01-07 22:18:00,104.977,104.985,104.958,104.963,484400003.0
2005-01-07 22:19:00,104.956,104.958,104.943,104.946,138699999.0
2005-01-07 22:20:00,104.948,104.95,104.936,104.936,268100001.0
2005-01-07 22:21:00,104.933,104.945,104.928,104.939,163699998.0
2005-01-07 22:22:00,104.94,104.94,104.914,104.93,189900002.0
2005-01-07 22:23:00,104.937,104.938,104.914,104.914,344700001.0
2005-01-07 22:24:00,104.917,104.93,104.902,104.903,312200001.0
2005-01-07 22:25:00,104.92,104.92,104.882,104.887,247900001.0
2005-01-07 22:26:00,104.893,104.907,104.883,104.885,336799996.0
2005-01-07 22:27:00,104.878,104.878,104.845,104.848,774800005.0
2005-01-07 22:28:00,104.867,104.869,104.854,104.865,283900004.0
2005-01-07 22:29:00,104.871,104.871,104.843,104.843,229700003.0
2005-01-07 22:30:00,104.866,104.866,104.841,104.841,171600000.0
2005-01-07 22:31:00,104.88,104.88,104.86,104.861,216400002.0
2005-01-07 22:32:00,104.876,104.876,104.848,104.87,349100003.0
2005-01-07 22:33:00,104.877,104.885,104.866,104.866,505600004.0
2005-01-07 22:34:00,104.866,104.888,104.866,104.883,877700001.0
2005-01-07 22:35:00,104.883,104.894,104.857,104.857,270099999.0
2005-01-07 22:36:00,104.873,104.89,104.864,104.864,870199999.0
2005-01-07 22:37:00,104.876,104.876,104.849,104.849,180599998.0
2005-01-07 22:38:00,104.858,104.858,104.848,104.848,250199996.0
2005-01-07 22:39:00,104.856,104.865,104.843,104.843,375900007.0
2005-01-07 22:40:00,104.853,104.853,104.809,104.809,604699998.0
2005-01-07 22:41:00,104.834,104.855,104.834,104.838,201899999.0
2005-01-07 22:42:00,104.833,104.833,104.787,104.807,216000003.0
2005-01-07 22:43:00,104.821,104.833,104.809,104.811,260100004.0
2005-01-07 22:44:00,104.835,104.84,104.822,104.822,264500001.0
2005-01-07 22:45:00,104.843,104.866,104.829,104.838,488200004.0
2005-01-07 22:46:00,104.84,104.85,104.829,104.836,397599999.0
2005-01-07 22:47:00,104.841,104.859,104.839,104.847,434900001.0
2005-01-07 22:48:00,104.833,104.861,104.832,104.832,524799997.0
2005-01-07 22:49:00,104.827,104.827,104.772,104.806,252599998.0
2005-01-07 22:50:00,104.807,104.819,104.765,104.787,457400003.0
2005-01-07 22:51:00,104.802,104.814,104.792,104.812,242999997.0
2005-01-07 22:52:00,104.798,104.828,104.796,104.815,186400002.0
2005-01-07 22:53:00,104.823,104.823,104.763,104.775,464700002.0
2005-01-07 22:54:00,104.743,104.795,104.743,104.795,188700000.0
2005-01-07 22:55:00,104.804,104.804,104.786,104.795,391200003.0
2005-01-07 22:56:00,104.801,104.811,104.796,104.796,431699997.0
2005-01-07 22:57:00,104.797,104.797,104.771,104.771,319799994.0
2005-01-07 22:58:00,104.806,104.806,104.787,104.804,241000005.0
2005-01-07 22:59:00,104.797,104.797,104.763,104.78,285900000.0
2005-01-07 23:00:00,104.81,104.815,104.785,104.8,384600002.0
2005-01-07 23:01:00,104.813,104.826,104.803,104.823,159500003.0
2005-01-07 23:02:00,104.812,104.812,104.8,104.8,90200002.0
2005-01-07 23:03:00,104.798,104.82,104.798,104.814,271799996.0
2005-01-07 23:04:00,104.817,104.823,104.8,104.8,117699996.0
2005-01-07 23:05:00,104.818,104.818,104.799,104.812,284300000.0
2005-01-07 23:06:00,104.818,104.818,104.784,104.784,148099998.0
2005-01-07 23:07:00,104.805,104.823,104.789,104.789,197799999.0
2005-01-07 23:08:00,104.805,104.813,104.789,104.804,368300009.0
2005-01-07 23:09:00,104.798,104.816,104.798,104.816,190599996.0
2005-01-07 23:10:00,104.808,104.827,104.808,104.812,208600001.0
2005-01-07 23:11:00,104.815,104.815,104.81,104.81,86100000.0
2005-01-07 23:12:00,104.804,104.823,104.782,104.823,327099998.0
2005-01-07 23:13:00,104.785,104.805,104.785,104.8,339999996.0
2005-01-07 23:14:00,104.791,104.791,104.777,104.779,184400001.0
2005-01-07 23:15:00,104.787,104.787,104.755,104.755,126099998.0
2005-01-07 23:16:00,104.76,104.768,104.749,104.749,201100005.0
2005-01-07 23:17:00,104.764,104.788,104.764,104.783,255100002.0
2005-01-07 23:18:00,104.766,104.769,104.753,104.753,193099996.0
2005-01-07 23:19:00,104.777,104.784,104.756,104.756,232599999.0
2005-01-07 23:20:00,104.785,104.785,104.775,104.781,238700004.0
2005-01-07 23:21:00,104.788,104.788,104.772,104.772,256899998.0
2005-01-07 23:22:00,104.789,104.797,104.775,104.775,210800002.0
2005-01-07 23:23:00,104.787,104.789,104.767,104.767,160999998.0
2005-01-07 23:24:00,104.78,104.782,104.775,104.777,57400000.0
2005-01-07 23:25:00,104.79,104.799,104.787,104.789,407900006.0
2005-01-07 23:26:00,104.78,104.792,104.774,104.788,417599999.0
2005-01-07 23:27:00,104.783,104.793,104.78,104.793,359399994.0
2005-01-07 23:28:00,104.783,104.783,104.774,104.778,281499996.0
2005-01-07 23:29:00,104.785,104.791,104.782,104.782,280800000.0
2005-01-07 23:30:00,104.801,104.809,104.791,104.791,174300002.0
2005-01-07 23:31:00,104.797,104.804,104.792,104.804,226299997.0
2005-01-07 23:32:00,104.8,104.8,104.757,104.764,116500000.0
2005-01-07 23:33:00,104.783,104.792,104.768,104.776,163500002.0
2005-01-07 23:34:00,104.795,104.795,104.782,104.782,294900001.0
2005-01-07 23:35:00,104.775,104.788,104.759,104.763,217700003.0
2005-01-07 23:36:00,104.767,104.788,104.767,104.783,283000002.0
2005-01-07 23:37:00,104.766,104.766,104.737,104.752,271200000.0
2005-01-07 23:38:00,104.784,104.784,104.745,104.745,252500000.0
2005-01-07 23:39:00,104.755,104.755,104.752,104.752,85300001.0
2005-01-07 23:40:00,104.752,104.766,104.75,104.765,245999997.0
2005-01-07 23:41:00,104.767,104.771,104.757,104.758,66600001.0
2005-01-07 23:42:00,104.752,104.754,104.727,104.727,289599999.0
2005-01-07 23:43:00,104.737,104.748,104.737,104.745,185099998.0
2005-01-07 23:44:00,104.75,104.755,104.741,104.741,208900001.0
2005-01-07 23:45:00,104.745,104.75,104.735,104.745,243399997.0
2005-01-07 23:46:00,104.753,104.753,104.738,104.738,271499993.0
2005-01-07 23:47:00,104.75,104.75,104.734,104.746,119600002.0
2005-01-07 23:48:00,104.746,104.751,104.735,104.738,233900000.0
2005-01-07 23:49:00,104.738,104.755,104.727,104.727,220399998.0
2005-01-07 23:50:00,104.75,104.761,104.746,104.749,200400003.0
2005-01-07 23:51:00,104.747,104.752,104.747,104.751,139500000.0
2005-01-07 23:52:00,104.75,104.759,104.739,104.754,280399996.0
2005-01-07 23:53:00,104.749,104.753,104.726,104.726,285799999.0
2005-01-07 23:54:00,104.755,104.755,104.738,104.743,157000000.0
2005-01-07 23:55:00,104.73,104.73,104.713,104.729,158099998.0
2005-01-07 23:56:00,104.723,104.739,104.722,104.722,349300001.0
2005-01-07 23:57:00,104.717,104.733,104.706,104.706,257100000.0
2005-01-07 23:58:00,104.74,104.74,104.711,104.711,201200003.0
2005-01-07 23:59:00,104.719,104.729,104.719,104.723,326500001.0
2005-01-10 00:00:00,104.79,104.793,104.782,104.793,224400004.0
2005-01-10 00:01:00,104.788,104.791,104.779,104.779,210899995.0
2005-01-10 00:02:00,104.757,104.771,104.755,104.771,227600003.0
2005-01-10 00:03:00,104.758,104.76,104.741,104.75,130399998.0
2005-01-10 00:04:00,104.754,104.759,104.735,104.738,290800004.0
2005-01-10 00:05:00,104.763,104.764,104.74,104.764,170100002.0
2005-01-10 00:06:00,104.765,104.765,104.751,104.753,212200000.0
2005-01-10 00:07:00,104.76,104.768,104.744,104.744,113899999.0
2005-01-10 00:08:00,104.732,104.748,104.732,104.739,208599999.0
2005-01-10 00:09:00,104.738,104.755,104.714,104.714,388699999.0
2005-01-10 00:10:00,104.742,104.753,104.71,104.714,239199998.0
2005-01-10 00:11:00,104.73,104.742,104.714,104.726,311300005.0
2005-01-10 00:12:00,104.745,104.745,104.728,104.735,218800000.0
2005-01-10 00:13:00,104.737,104.746,104.725,104.733,328599995.0
2005-01-10 00:14:00,104.758,104.758,104.71,104.717,244199995.0
2005-01-10 00:15:00,104.75,104.752,104.74,104.742,203100001.0
2005-01-10 00:16:00,104.739,104.754,104.735,104.735,224000000.0
2005-01-10 00:17:00,104.744,104.754,104.741,104.754,218100004.0
2005-01-10 00:18:00,104.762,104.762,104.735,104.735,152099998.0
2005-01-10 00:19:00,104.763,104.768,104.753,104.761,374999996.0
2005-01-10 00:20:00,104.749,104.775,104.749,104.759,203199999.0
2005-01-10 00:21:00,104.77,104.779,104.757,104.759,295699993.0
2005-01-10 00:22:00,104.763,104.78,104.745,104.749,250799994.0
2005-01-10 00:23:00,104.763,104.774,104.76,104.763,283200000.0
2005-01-10 00:24:00,104.765,104.786,104.762,104.786,384699992.0
2005-01-10 00:25:00,104.79,104.79,104.772,104.779,158199999.0
2005-01-10 00:26:00,104.792,104.792,104.774,104.777,192199999.0
2005-01-10 00:27:00,104.785,104.795,104.769,104.77,277900001.0
2005-01-10 00:28:00,104.79,104.792,104.767,104.789,332100005.0
2005-01-10 00:29:00,104.798,104.822,104.798,104.801,220000000.0
2005-01-10 00:30:00,104.811,104.813,104.797,104.809,258199999.0
2005-01-10 00:31:00,104.818,104.818,104.784,104.81,235899998.0
2005-01-10 00:32:00,104.827,104.829,104.79,104.79,252100000.0
2005-01-10 00:33:00,104.812,104.822,104.805,104.817,209000004.0
2005-01-10 00:34:00,104.818,104.827,104.801,104.801,280400001.0
2005-01-10 00:35:00,104.815,104.821,104.799,104.821,221700000.0
2005-01-10 00:36:00,104.818,104.82,104.809,104.809,200200000.0
2005-01-10 00:37:00,104.801,104.801,104.779,104.794,223799998.0
2005-01-10 00:38:00,104.785,104.785,104.768,104.777,311400006.0
2005-01-10 00:39:00,104.791,104.791,104.747,104.762,303200002.0
2005-01-10 00:40:00,104.769,104.769,104.742,104.742,212499999.0
2005-01-10 00:41:00,104.76,104.768,104.752,104.753,154100001.0
2005-01-10 00:42:00,104.763,104.777,104.753,104.762,379499996.0
2005-01-10 00:43:00,104.77,104.78,104.769,104.777,380300002.0
2005-01-10 00:44:00,104.759,104.765,104.756,104.758,286200000.0
2005-01-10 00:45:00,104.773,104.777,104.763,104.775,100000000.0
2005-01-10 00:46:00,104.772,104.806,104.772,104.776,259700002.0
2005-01-10 00:47:00,104.785,104.794,104.773,104.794,113300002.0
2005-01-10 00:48:00,104.805,104.807,104.797,104.807,375299994.0
2005-01-10 00:49:00,104.807,104.815,104.807,104.815,219200000.0
2005-01-10 00:50:00,104.81,104.812,104.794,104.812,163600001.0
2005-01-10 00:51:00,104.78,104.786,104.77,104.77,181799998.0
2005-01-10 00:52:00,104.777,104.793,104.771,104.793,463100002.0
2005-01-10 00:53:00,104.791,104.791,104.756,104.782,188699997.0
2005-01-10 00:54:00,104.782,104.786,104.775,104.778,329500001.0
2005-01-10 00:55:00,104.777,104.794,104.775,104.794,204500003.0
2005-01-10 00:56:00,104.795,104.795,104.763,104.763,285600007.0
2005-01-10 00:57:00,104.769,104.785,104.767,104.768,176599996.0
2005-01-10 00:58:00,104.787,104.79,104.774,104.774,255800006.0
2005-01-10 00:59:00,104.78,104.791,104.772,104.791,288299998.0
2005-01-10 01:00:00,104.785,104.793,104.779,104.791,321000005.0
2005-01-10 01:01:00,104.783,104.8,104.775,104.794,379800000.0
2005-01-10 01:02:00,104.8,104.809,104.792,104.792,265700003.0
2005-01-10 01:03:00,104.809,104.815,104.797,104.798,198600000.0
2005-01-10 01:04:00,104.802,104.815,104.795,104.803,263800005.0
2005-01-10 01:05:00,104.8,104.821,104.8,104.807,279900002.0
2005-01-10 01:06:00,104.79,104.814,104.786,104.807,255200003.0
2005-01-10 01:07:00,104.793,104.8,104.78,104.78,271999999.0
2005-01-10 01:08:00,104.782,104.808,104.782,104.808,165100003.0
2005-01-10 01:09:00,104.818,104.818,104.798,104.8,74500000.0
2005-01-10 01:10:00,104.798,104.812,104.793,104.793,355399996.0
2005-01-10 01:11:00,104.772,104.799,104.727,104.799,220600005.0
2005-01-10 01:12:00,104.771,104.801,104.739,104.799,335199999.0
2005-01-10 01:13:00,104.79,104.818,104.79,104.818,125500001.0
2005-01-10 01:14:00,104.8,104.813,104.8,104.813,76600001.0
2005-01-10 01:15:00,104.798,104.8,104.774,104.779,206399998.0
2005-01-10 01:16:00,104.79,104.793,104.777,104.783,250400004.0
2005-01-10 01:17:00,104.78,104.8,104.78,104.8,229800000.0
2005-01-10 01:18:00,104.807,104.809,104.796,104.803,242099998.0
2005-01-10 01:19:00,104.809,104.821,104.787,104.807,238800000.0
2005-01-10 01:20:00,104.81,104.821,104.81,104.816,194399997.0
2005-01-10 01:21:00,104.802,104.809,104.783,104.804,424699999.0
2005-01-10 01:22:00,104.79,104.795,104.787,104.79,250800000.0
2005-01-10 01:23:00,104.792,104.801,104.785,104.788,149500003.0
2005-01-10 01:24:00,104.792,104.809,104.784,104.784,255699999.0
2005-01-10 01:25:00,104.787,104.807,104.787,104.797,219799996.0
2005-01-10 01:26:00,104.807,104.809,104.789,104.789,216700001.0
2005-01-10 01:27:00,104.809,104.81,104.794,104.795,141800001.0
2005-01-10 01:28:00,104.8,104.8,104.787,104.793,162500005.0
2005-01-10 01:29:00,104.793,104.802,104.777,104.78,239900003.0
2005-01-10 01:30:00,104.778,104.797,104.778,104.797,135200000.0
2005-01-10 01:31:00,104.796,104.8,104.781,104.787,210100001.0
2005-01-10 01:32:00,104.792,104.796,104.765,104.782,234199999.0
2005-01-10 01:33:00,104.779,104.783,104.769,104.769,173100002.0
2005-01-10 01:34:00,104.78,104.791,104.765,104.765,155700002.0
2005-01-10 01:35:00,104.778,104.792,104.778,104.792,311899993.0
2005-01-10 01:36:00,104.796,104.796,104.775,104.779,166499996.0
2005-01-10 01:37:00,104.795,104.806,104.79,104.794,288300000.0
2005-01-10 01:38:00,104.797,104.799,104.782,104.793,213100003.0
2005-01-10 01:39:00,104.788,104.798,104.775,104.787,419900000.0
2005-01-10 01:40:00,104.788,104.788,104.758,104.758,113500003.0
2005-01-10 01:41:00,104.788,104.788,104.749,104.749,164500001.0
2005-01-10 01:42:00,104.768,104.768,104.74,104.761,191000001.0
2005-01-10 01:43:00,104.733,104.746,104.733,104.736,400400002.0
2005-01-10 01:44:00,104.742,104.75,104.721,104.732,252200001.0
2005-01-10 01:45:00,104.743,104.743,104.719,104.719,182300004.0
2005-01-10 01:46:00,104.75,104.75,104.738,104.743,103200001.0
2005-01-10 01:47:00,104.744,104.752,104.726,104.726,304800003.0
2005-01-10 01:48:00,104.738,104.738,104.711,104.716,183900000.0
2005-01-10 01:49:00,104.716,104.716,104.702,104.704,12000000.0
2005-01-10 01:50:00,104.705,104.705,104.677,104.677,275299997.0
2005-01-10 01:51:00,104.683,104.688,104.676,104.688,163200002.0
2005-01-10 01:52:00,104.683,104.689,104.68,104.684,149700002.0
2005-01-10 01:53:00,104.685,104.696,104.68,104.693,293200000.0
2005-01-10 01:54:00,104.682,104.689,104.658,104.658,177600004.0
2005-01-10 01:55:00,104.683,104.683,104.657,104.658,228999999.0
2005-01-10 01:56:00,104.675,104.685,104.656,104.656,201300002.0
2005-01-10 01:57:00,104.657,104.664,104.651,104.659,335600003.0
2005-01-10 01:58:00,104.66,104.66,104.646,104.65,114200003.0
2005-01-10 01:59:00,104.633,104.648,104.623,104.637,351199996.0
2005-01-10 02:00:00,104.655,104.663,104.641,104.653,86200000.0
2005-01-10 02:01:00,104.672,104.675,104.664,104.672,232799998.0
2005-01-10 02:02:00,104.675,104.687,104.669,104.679,289800002.0
2005-01-10 02:03:00,104.674,104.675,104.653,104.675,174199996.0
2005-01-10 02:04:00,104.658,104.669,104.647,104.647,181999999.0
2005-01-10 02:05:00,104.67,104.676,104.664,104.676,303500005.0
2005-01-10 02:06:00,104.692,104.705,104.692,104.693,266399996.0
2005-01-10 02:07:00,104.697,104.703,104.697,104.7,277199990.0
2005-01-10 02:08:00,104.682,104.708,104.681,104.688,290099997.0
2005-01-10 02:09:00,104.708,104.711,104.695,104.7,251100000.0
2005-01-10 02:10:00,104.695,104.737,104.695,104.729,298500001.0
2005-01-10 02:11:00,104.738,104.742,104.727,104.734,137800000.0
2005-01-10 02:12:00,104.748,104.76,104.741,104.741,334900008.0
2005-01-10 02:13:00,104.754,104.754,104.732,104.737,279600006.0
2005-01-10 02:14:00,104.745,104.75,104.725,104.74,103700003.0
2005-01-10 02:15:00,104.74,104.752,104.728,104.751,142000000.0
2005-01-10 02:16:00,104.76,104.76,104.733,104.733,164499997.0
2005-01-10 02:17:00,104.753,104.77,104.748,104.748,288200007.0
2005-01-10 02:18:00,104.765,104.765,104.735,104.745,258600000.0
2005-01-10 02:19:00,104.766,104.773,104.754,104.754,117600001.0
2005-01-10 02:20:00,104.752,104.767,104.75,104.753,287699997.0
2005-01-10 02:21:00,104.778,104.779,104.745,104.761,469200005.0
2005-01-10 02:22:00,104.757,104.767,104.746,104.767,238000006.0
2005-01-10 02:23:00,104.759,104.761,104.755,104.759,154400000.0
2005-01-10 02:24:00,104.759,104.76,104.749,104.76,184500002.0
2005-01-10 02:25:00,104.767,104.767,104.738,104.738,366600002.0
2005-01-10 02:26:00,104.76,104.776,104.75,104.754,192299999.0
2005-01-10 02:27:00,104.765,104.784,104.756,104.767,259499998.0
2005-01-10 02:28:00,104.761,104.789,104.761,104.782,77200000.0
2005-01-10 02:29:00,104.797,104.797,104.767,104.782,140000004.0
2005-01-10 02:30:00,104.78,104.78,104.745,104.767,160100000.0
2005-01-10 02:31:00,104.772,104.782,104.769,104.777,244099998.0
2005-01-10 02:32:00,104.768,104.78,104.767,104.768,119500000.0
2005-01-10 02:33:00,104.767,104.772,104.764,104.764,189200007.0
2005-01-10 02:34:00,104.768,104.768,104.738,104.745,241999994.0
2005-01-10 02:35:00,104.742,104.742,104.717,104.72,228200005.0
2005-01-10 02:36:00,104.738,104.74,104.722,104.731,115500001.0
2005-01-10 02:37:00,104.741,104.745,104.729,104.745,195399998.0
2005-01-10 02:38:00,104.745,104.745,104.725,104.74,355900006.0
2005-01-10 02:39:00,104.725,104.725,104.709,104.709,81300001.0
2005-01-10 02:40:00,104.717,104.725,104.712,104.723,342999999.0
2005-01-10 02:41:00,104.711,104.72,104.701,104.701,210999999.0
2005-01-10 02:42:00,104.706,104.722,104.706,104.718,346300001.0
2005-01-10 02:43:00,104.718,104.718,104.703,104.704,260299997.0
2005-01-10 02:44:00,104.69,104.714,104.69,104.708,134600000.0
2005-01-10 02:45:00,104.713,104.721,104.705,104.71,428200005.0
2005-01-10 02:46:00,104.723,104.723,104.717,104.717,167300000.0
2005-01-10 02:47:00,104.706,104.73,104.706,104.725,340300004.0
2005-01-10 02:48:00,104.73,104.73,104.7,104.7,365199996.0
2005-01-10 02:49:00,104.741,104.744,104.725,104.737,226200004.0
2005-01-10 02:50:00,104.74,104.744,104.736,104.744,223800004.0
2005-01-10 02:51:00,104.75,104.752,104.73,104.736,97100001.0
2005-01-10 02:52:00,104.75,104.761,104.738,104.748,404400003.0
2005-01-10 02:53:00,104.758,104.769,104.751,104.767,161700002.0
2005-01-10 02:54:00,104.764,104.797,104.764,104.789,193899998.0
2005-01-10 02:55:00,104.778,104.789,104.778,104.786,198399996.0
2005-01-10 02:56:00,104.766,104.788,104.759,104.788,272099999.0
2005-01-10 02:57:00,104.783,104.783,104.756,104.756,216399994.0
2005-01-10 02:58:00,104.77,104.774,104.747,104.747,168700001.0
2005-01-10 02:59:00,104.748,104.768,104.745,104.745,100800002.0
2005-01-10 03:00:00,104.752,104.752,104.725,104.725,156500000.0
2005-01-10 03:01:00,104.757,104.767,104.757,104.76,263500004.0
2005-01-10 03:02:00,104.749,104.758,104.745,104.753,74800000.0
2005-01-10 03:03:00,104.77,104.77,104.753,104.758,104100002.0
2005-01-10 03:04:00,104.77,104.787,104.767,104.776,261499998.0
2005-01-10 03:05:00,104.78,104.786,104.769,104.769,228699998.0
2005-01-10 03:06:00,104.777,104.782,104.773,104.777,163000000.0
2005-01-10 03:07:00,104.77,104.777,104.759,104.759,405900003.0
2005-01-10 03:08:00,104.759,104.781,104.759,104.767,379300006.0
2005-01-10 03:09:00,104.782,104.795,104.775,104.779,491299990.0
2005-01-10 03:10:00,104.792,104.792,104.775,104.78,93400001.0
2005-01-10 03:11:00,104.788,104.788,104.772,104.777,286799998.0
2005-01-10 03:12:00,104.777,104.783,104.777,104.783,55099998.0
2005-01-10 03:13:00,104.78,104.792,104.78,104.787,179000004.0
2005-01-10 03:14:00,104.785,104.785,104.757,104.757,162000004.0
2005-01-10 03:15:00,104.77,104.77,104.74,104.744,225700005.0
2005-01-10 03:16:00,104.739,104.75,104.73,104.73,95299999.0
2005-01-10 03:17:00,104.74,104.752,104.737,104.737,312400005.0
2005-01-10 03:18:00,104.73,104.733,104.72,104.72,278100000.0
2005-01-10 03:19:00,104.723,104.727,104.723,104.727,52700002.0
2005-01-10 03:20:00,104.732,104.743,104.726,104.726,279799994.0
2005-01-10 03:21:00,104.732,104.746,104.732,104.736,203699998.0
2005-01-10 03:22:00,104.74,104.758,104.729,104.758,195600004.0
2005-01-10 03:23:00,104.742,104.748,104.731,104.737,185500000.0
2005-01-10 03:24:00,104.745,104.754,104.733,104.738,249899995.0
2005-01-10 03:25:00,104.753,104.756,104.741,104.741,180000002.0
2005-01-10 03:26:00,104.755,104.755,104.747,104.75,218099999.0
2005-01-10 03:27:00,104.761,104.761,104.747,104.755,291700005.0
2005-01-10 03:28:00,104.75,104.756,104.745,104.749,235999999.0
2005-01-10 03:29:00,104.738,104.738,104.722,104.722,76199998.0
2005-01-10 03:30:00,104.707,104.707,104.685,104.701,87900000.0
2005-01-10 03:31:00,104.718,104.721,104.703,104.703,126299998.0
2005-01-10 03:32:00,104.706,104.711,104.688,104.711,114400002.0
2005-01-10 03:33:00,104.732,104.732,104.706,104.718,219600002.0
2005-01-10 03:34:00,104.722,104.722,104.704,104.717,178799997.0
2005-01-10 03:35:00,104.717,104.729,104.717,104.726,196399995.0
2005-01-10 03:36:00,104.722,104.731,104.711,104.725,270100003.0
2005-01-10 03:37:00,104.735,104.735,104.698,104.698,72299998.0
2005-01-10 03:38:00,104.715,104.723,104.689,104.723,437800008.0
2005-01-10 03:39:00,104.724,104.73,104.717,104.717,259400001.0
2005-01-10 03:40:00,104.723,104.723,104.71,104.716,194800005.0
2005-01-10 03:41:00,104.699,104.711,104.688,104.691,231599999.0
2005-01-10 03:42:00,104.697,104.713,104.69,104.712,324400002.0
2005-01-10 03:43:00,104.71,104.71,104.673,104.693,107700000.0
2005-01-10 03:44:00,104.697,104.698,104.667,104.698,179799997.0
2005-01-10 03:45:00,104.707,104.708,104.692,104.703,221299993.0
2005-01-10 03:46:00,104.699,104.701,104.69,104.69,288300004.0
2005-01-10 03:47:00,104.7,104.7,104.683,104.683,157899997.0
2005-01-10 03:48:00,104.679,104.679,104.657,104.657,209300005.0
2005-01-10 03:49:00,104.663,104.663,104.64,104.64,235000001.0
2005-01-10 03:50:00,104.66,104.666,104.641,104.641,248100003.0
2005-01-10 03:51:00,104.645,104.645,104.626,104.643,429199996.0
2005-01-10 03:52:00,104.641,104.641,104.629,104.636,258500003.0
2005-01-10 03:53:00,104.642,104.649,104.62,104.62,256900002.0
2005-01-10 03:54:00,104.622,104.642,104.622,104.642,277899999.0
2005-01-10 03:55:00,104.627,104.638,104.623,104.623,199300004.0
2005-01-10 03:56:00,104.645,104.648,104.607,104.648,261699999.0
2005-01-10 03:57:00,104.653,104.658,104.65,104.65,260799998.0
2005-01-10 03:58:00,104.65,104.66,104.637,104.644,191599997.0
2005-01-10 03:59:00,104.637,104.643,104.627,104.633,403700002.0
2005-01-10 04:00:00,104.652,104.657,104.635,104.635,184499995.0
2005-01-10 04:01:00,104.64,104.645,104.637,104.643,264599997.0
2005-01-10 04:02:00,104.66,104.66,104.645,104.654,162000003.0
2005-01-10 04:03:00,104.642,104.65,104.637,104.637,153599998.0
2005-01-10 04:04:00,104.642,104.651,104.626,104.643,169400000.0
2005-01-10 04:05:00,104.652,104.652,104.64,104.64,255999995.0
2005-01-10 04:06:00,104.643,104.66,104.628,104.66,375800003.0
2005-01-10 04:07:00,104.645,104.645,104.613,104.635,268699993.0
2005-01-10 04:08:00,104.64,104.649,104.629,104.63,312700005.0
2005-01-10 04:09:00,104.643,104.643,104.624,104.627,258200002.0
2005-01-10 04:10:00,104.632,104.635,104.619,104.619,197500003.0
2005-01-10 04:11:00,104.61,104.632,104.61,104.628,227800001.0
2005-01-10 04:12:00,104.638,104.64,104.614,104.614,231600000.0
2005-01-10 04:13:00,104.631,104.631,104.612,104.627,245900002.0
2005-01-10 04:14:00,104.637,104.64,104.628,104.634,222899998.0
2005-01-10 04:15:00,104.637,104.637,104.625,104.636,203099998.0
2005-01-10 04:16:00,104.643,104.65,104.638,104.645,270499999.0
2005-01-10 04:17:00,104.642,104.65,104.634,104.637,153100002.0
2005-01-10 04:18:00,104.615,104.642,104.615,104.632,228699996.0
2005-01-10 04:19:00,104.66,104.66,104.647,104.655,188300002.0
2005-01-10 04:20:00,104.642,104.65,104.637,104.637,127300000.0
2005-01-10 04:21:00,104.628,104.643,104.627,104.643,327000004.0
2005-01-10 04:22:00,104.646,104.652,104.641,104.641,313300004.0
2005-01-10 04:23:00,104.652,104.66,104.647,104.649,130999998.0
2005-01-10 04:24:00,104.65,104.661,104.646,104.649,230099999.0
2005-01-10 04:25:00,104.655,104.678,104.655,104.675,382700002.0
2005-01-10 04:26:00,104.666,104.682,104.666,104.674,168199999.0
2005-01-10 04:27:00,104.682,104.691,104.672,104.673,349099997.0
2005-01-10 04:28:00,104.663,104.663,104.642,104.661,238200001.0
2005-01-10 04:29:00,104.673,104.68,104.663,104.669,334899997.0
2005-01-10 04:30:00,104.667,104.67,104.655,104.66,293799999.0
2005-01-10 04:31:00,104.664,104.679,104.664,104.675,245099996.0
2005-01-10 04:32:00,104.667,104.667,104.652,104.652,327499993.0
2005-01-10 04:33:00,104.659,104.663,104.649,104.649,242100002.0
2005-01-10 04:34:00,104.635,104.652,104.632,104.652,200599998.0
2005-01-10 04:35:00,104.657,104.66,104.647,104.651,175900002.0
2005-01-10 04:36:00,104.639,104.651,104.639,104.649,92400001.0
2005-01-10 04:37:00,104.645,104.645,104.637,104.638,265599997.0
2005-01-10 04:38:00,104.648,104.662,104.647,104.662,199399998.0
2005-01-10 04:39:00,104.627,104.645,104.627,104.64,137800002.0
2005-01-10 04:40:00,104.66,104.667,104.65,104.659,160299996.0
2005-01-10 04:41:00,104.625,104.665,104.625,104.654,178600006.0
2005-01-10 04:42:00,104.66,104.66,104.633,104.644,78599999.0
2005-01-10 04:43:00,104.656,104.657,104.628,104.634,209599999.0
2005-01-10 04:44:00,104.665,104.672,104.629,104.629,240499998.0
2005-01-10 04:45:00,104.639,104.652,104.634,104.645,162600001.0
2005-01-10 04:46:00,104.648,104.65,104.63,104.63,185200003.0
2005-01-10 04:47:00,104.65,104.652,104.63,104.63,181099999.0
2005-01-10 04:48:00,104.642,104.669,104.642,104.665,240400003.0
2005-01-10 04:49:00,104.663,104.675,104.656,104.662,254499997.0
2005-01-10 04:50:00,104.657,104.665,104.657,104.657,244000000.0
2005-01-10 04:51:00,104.66,104.665,104.638,104.644,168299997.0
2005-01-10 04:52:00,104.661,104.661,104.638,104.65,209899995.0
2005-01-10 04:53:00,104.656,104.656,104.642,104.654,128500002.0
2005-01-10 04:54:00,104.639,104.669,104.639,104.666,337399993.0
2005-01-10 04:55:00,104.645,104.656,104.643,104.652,132200002.0
2005-01-10 04:56:00,104.643,104.665,104.643,104.665,211799999.0
2005-01-10 04:57:00,104.65,104.658,104.647,104.656,222300000.0
2005-01-10 04:58:00,104.655,104.666,104.655,104.666,58299999.0
2005-01-10 04:59:00,104.66,104.66,104.649,104.659,88999998.0
2005-01-10 05:00:00,104.668,104.674,104.654,104.658,115400001.0
2005-01-10 05:01:00,104.665,104.668,104.646,104.65,327599995.0
2005-01-10 05:02:00,104.65,104.68,104.65,104.68,24800000.0
2005-01-10 05:03:00,104.665,104.68,104.654,104.68,236899999.0
2005-01-10 05:04:00,104.648,104.67,104.648,104.662,161999999.0
2005-01-10 05:05:00,104.658,104.67,104.658,104.666,225499997.0
2005-01-10 05:06:00,104.65,104.669,104.65,104.655,246199997.0
2005-01-10 05:07:00,104.668,104.668,104.641,104.648,343100003.0
2005-01-10 05:08:00,104.653,104.653,104.634,104.652,139800001.0
2005-01-10 05:09:00,104.664,104.664,104.632,104.637,205000000.0
2005-01-10 05:10:00,104.638,104.647,104.638,104.647,248499999.0
2005-01-10 05:11:00,104.643,104.65,104.632,104.65,171800003.0
2005-01-10 05:12:00,104.658,104.661,104.641,104.641,153299999.0
2005-01-10 05:13:00,104.645,104.645,104.629,104.642,166400000.0
2005-01-10 05:14:00,104.653,104.653,104.638,104.638,198699997.0
2005-01-10 05:15:00,104.641,104.641,104.632,104.641,141899998.0
2005-01-10 05:16:00,104.643,104.649,104.635,104.645,201300006.0
2005-01-10 05:17:00,104.643,104.643,104.634,104.637,173000001.0
2005-01-10 05:18:00,104.64,104.642,104.627,104.64,209000003.0
2005-01-10 05:19:00,104.63,104.647,104.61,104.61,163100003.0
2005-01-10 05:20:00,104.621,104.621,104.582,104.583,206999996.0
2005-01-10 05:21:00,104.581,104.581,104.549,104.549,261200000.0
2005-01-10 05:22:00,104.555,104.56,104.54,104.555,261300002.0
2005-01-10 05:23:00,104.547,104.571,104.545,104.558,334400002.0
2005-01-10 05:24:00,104.573,104.576,104.561,104.566,210399996.0
2005-01-10 05:25:00,104.576,104.579,104.542,104.546,362400006.0
2005-01-10 05:26:00,104.562,104.579,104.558,104.56,157600004.0
2005-01-10 05:27:00,104.578,104.586,104.564,104.564,256800002.0
2005-01-10 05:28:00,104.573,104.573,104.557,104.565,231299996.0
2005-01-10 05:29:00,104.565,104.565,104.548,104.548,106000000.0
2005-01-10 05:30:00,104.568,104.568,104.54,104.546,191600001.0
2005-01-10 05:31:00,104.555,104.566,104.554,104.56,371100000.0
2005-01-10 05:32:00,104.562,104.563,104.53,104.553,355400002.0
2005-01-10 05:33:00,104.56,104.56,104.546,104.549,331899997.0
2005-01-10 05:34:00,104.543,104.559,104.543,104.557,270500005.0
2005-01-10 05:35:00,104.555,104.571,104.549,104.568,182100002.0
2005-01-10 05:36:00,104.551,104.558,104.549,104.558,239399997.0
2005-01-10 05:37:00,104.547,104.574,104.547,104.566,214300001.0
2005-01-10 05:38:00,104.578,104.579,104.548,104.554,176700000.0
2005-01-10 05:39:00,104.56,104.572,104.557,104.57,310399996.0
2005-01-10 05:40:00,104.559,104.559,104.534,104.552,179300003.0
2005-01-10 05:41:00,104.555,104.561,104.543,104.543,447800000.0
2005-01-10 05:42:00,104.558,104.571,104.539,104.563,220499998.0
2005-01-10 05:43:00,104.55,104.59,104.55,104.59,173800000.0
2005-01-10 05:44:00,104.58,104.585,104.578,104.58,184800004.0
2005-01-10 05:45:00,104.577,104.577,104.555,104.565,216800005.0
2005-01-10 05:46:00,104.569,104.569,104.534,104.544,211400001.0
2005-01-10 05:47:00,104.545,104.579,104.545,104.576,186499999.0
2005-01-10 05:48:00,104.562,104.576,104.562,104.569,164600006.0
2005-01-10 05:49:00,104.568,104.576,104.563,104.567,318599994.0
2005-01-10 05:50:00,104.58,104.603,104.572,104.598,233200002.0
2005-01-10 05:51:00,104.608,104.611,104.599,104.601,226600000.0
2005-01-10 05:52:00,104.612,104.612,104.585,104.587,159200002.0
2005-01-10 05:53:00,104.607,104.618,104.6,104.606,253699999.0
2005-01-10 05:54:00,104.607,104.607,104.592,104.605,347800004.0
2005-01-10 05:55:00,104.607,104.623,104.604,104.617,372400003.0
2005-01-10 05:56:00,104.602,104.616,104.602,104.603,112099997.0
2005-01-10 05:57:00,104.603,104.617,104.603,104.617,191700003.0
2005-01-10 05:58:00,104.612,104.612,104.597,104.597,189399996.0
2005-01-10 05:59:00,104.603,104.603,104.585,104.592,253500006.0
2005-01-10 06:00:00,104.602,104.613,104.589,104.589,111400000.0
2005-01-10 06:01:00,104.612,104.613,104.585,104.597,382500003.0
2005-01-10 06:02:00,104.598,104.598,104.572,104.577,219900000.0
2005-01-10 06:03:00,104.545,104.589,104.545,104.589,101900001.0
2005-01-10 06:04:00,104.574,104.59,104.565,104.565,195900005.0
2005-01-10 06:05:00,104.585,104.593,104.554,104.566,407100003.0
2005-01-10 06:06:00,104.582,104.597,104.562,104.562,279000001.0
2005-01-10 06:07:00,104.571,104.571,104.565,104.565,69399999.0
2005-01-10 06:08:00,104.57,104.57,104.538,104.544,231599997.0
2005-01-10 06:09:00,104.56,104.565,104.543,104.555,334800000.0
2005-01-10 06:10:00,104.577,104.577,104.555,104.555,94700001.0
2005-01-10 06:11:00,104.554,104.563,104.543,104.553,358900006.0
2005-01-10 06:12:00,104.547,104.567,104.547,104.559,249099997.0
2005-01-10 06:13:00,104.553,104.568,104.553,104.559,247899997.0
2005-01-10 06:14:00,104.556,104.579,104.556,104.556,332799995.0
2005-01-10 06:15:00,104.567,104.567,104.545,104.545,160299997.0
2005-01-10 06:16:00,104.568,104.575,104.564,104.57,297799997.0
2005-01-10 06:17:00,104.57,104.57,104.56,104.56,67199998.0
2005-01-10 06:18:00,104.578,104.578,104.561,104.562,237399996.0
2005-01-10 06:19:00,104.552,104.566,104.552,104.556,252900003.0
2005-01-10 06:20:00,104.55,104.562,104.55,104.55,251900001.0
2005-01-10 06:21:00,104.558,104.569,104.558,104.565,238000006.0
2005-01-10 06:22:00,104.568,104.573,104.566,104.569,91200001.0
2005-01-10 06:23:00,104.565,104.567,104.549,104.562,223599997.0
2005-01-10 06:24:00,104.565,104.576,104.565,104.568,212900002.0
2005-01-10 06:25:00,104.563,104.577,104.557,104.56,256999994.0
2005-01-10 06:26:00,104.558,104.578,104.558,104.569,326099997.0
2005-01-10 06:27:00,104.555,104.581,104.555,104.577,153499998.0
2005-01-10 06:28:00,104.56,104.587,104.56,104.584,131100000.0
2005-01-10 06:29:00,104.573,104.573,104.561,104.568,220299996.0
2005-01-10 06:30:00,104.573,104.579,104.573,104.578,257600003.0
2005-01-10 06:31:00,104.545,104.584,104.545,104.584,171799999.0
2005-01-10 06:32:00,104.575,104.596,104.575,104.583,311800000.0
2005-01-10 06:33:00,104.588,104.59,104.573,104.58,245100003.0
2005-01-10 06:34:00,104.589,104.599,104.563,104.563,312800000.0
2005-01-10 06:35:00,104.595,104.601,104.566,104.566,233899998.0
2005-01-10 06:36:00,104.577,104.593,104.577,104.588,317099999.0
2005-01-10 06:37:00,104.595,104.609,104.595,104.598,277799992.0
2005-01-10 06:38:00,104.588,104.607,104.587,104.605,129600001.0
2005-01-10 06:39:00,104.601,104.601,104.58,104.58,232700004.0
2005-01-10 06:40:00,104.598,104.598,104.59,104.59,202800001.0
2005-01-10 06:41:00,104.588,104.603,104.588,104.599,231699999.0
2005-01-10 06:42:00,104.593,104.608,104.593,104.606,337900004.0
2005-01-10 06:43:00,104.608,104.608,104.592,104.592,259000001.0
2005-01-10 06:44:00,104.589,104.6,104.589,104.59,141700001.0
2005-01-10 06:45:00,104.585,104.606,104.585,104.603,257400002.0
2005-01-10 06:46:00,104.6,104.609,104.6,104.609,146300001.0
2005-01-10 06:47:00,104.6,104.6,104.593,104.599,29900000.0
2005-01-10 06:48:00,104.588,104.605,104.582,104.59,389400003.0
2005-01-10 06:49:00,104.61,104.61,104.592,104.6,195899997.0
2005-01-10 06:50:00,104.618,104.618,104.607,104.607,255299999.0
2005-01-10 06:51:00,104.617,104.617,104.583,104.593,308999997.0
2005-01-10 06:52:00,104.607,104.614,104.598,104.606,395399997.0
2005-01-10 06:53:00,104.603,104.61,104.591,104.598,98099999.0
2005-01-10 06:54:00,104.6,104.618,104.593,104.618,76700001.0
2005-01-10 06:55:00,104.605,104.612,104.6,104.607,272099998.0
2005-01-10 06:56:00,104.617,104.617,104.596,104.605,73800000.0
2005-01-10 06:57:00,104.595,104.611,104.595,104.606,108499998.0
2005-01-10 06:58:00,104.598,104.619,104.597,104.614,287500001.0
2005-01-10 06:59:00,104.62,104.625,104.608,104.609,225600001.0
2005-01-10 07:00:00,104.627,104.627,104.595,104.613,296699999.0
2005-01-10 07:01:00,104.595,104.616,104.595,104.607,245899997.0
2005-01-10 07:02:00,104.61,104.622,104.602,104.622,294899998.0
2005-01-10 07:03:00,104.622,104.629,104.6,104.6,294499997.0
2005-01-10 07:04:00,104.608,104.608,104.586,104.586,202500001.0
2005-01-10 07:05:00,104.603,104.615,104.592,104.599,248499994.0
2005-01-10 07:06:00,104.6,104.603,104.583,104.603,210800000.0
2005-01-10 07:07:00,104.616,104.616,104.603,104.607,180700003.0
2005-01-10 07:08:00,104.607,104.621,104.607,104.609,135000000.0
2005-01-10 07:09:00,104.614,104.615,104.602,104.602,142099997.0
2005-01-10 07:10:00,104.61,104.62,104.599,104.599,168000002.0
2005-01-10 07:11:00,104.602,104.611,104.589,104.606,311200002.0
2005-01-10 07:12:00,104.613,104.613,104.6,104.605,143300002.0
2005-01-10 07:13:00,104.609,104.613,104.598,104.613,149900000.0
2005-01-10 07:14:00,104.608,104.615,104.596,104.615,266300000.0
2005-01-10 07:15:00,104.622,104.638,104.622,104.637,117499997.0
2005-01-10 07:16:00,104.605,104.639,104.605,104.62,265199996.0
2005-01-10 07:17:00,104.613,104.62,104.61,104.62,289900003.0
2005-01-10 07:18:00,104.602,104.621,104.602,104.603,292300001.0
2005-01-10 07:19:00,104.605,104.627,104.605,104.625,165800002.0
2005-01-10 07:20:00,104.613,104.613,104.605,104.607,263699999.0
2005-01-10 07:21:00,104.615,104.619,104.609,104.609,158500000.0
2005-01-10 07:22:00,104.615,104.619,104.6,104.615,309300000.0
2005-01-10 07:23:00,104.613,104.621,104.606,104.613,234199998.0
2005-01-10 07:24:00,104.612,104.635,104.612,104.613,204700003.0
2005-01-10 07:25:00,104.611,104.613,104.597,104.613,293400003.0
2005-01-10 07:26:00,104.616,104.616,104.607,104.61,322799998.0
2005-01-10 07:27:00,104.613,104.625,104.603,104.607,113500001.0
2005-01-10 07:28:00,104.62,104.62,104.606,104.615,180800000.0
2005-01-10 07:29:00,104.632,104.632,104.618,104.618,251000004.0
2005-01-10 07:30:00,104.615,104.633,104.593,104.593,115099998.0
2005-01-10 07:31:00,104.624,104.632,104.61,104.632,237700001.0
2005-01-10 07:32:00,104.636,104.647,104.628,104.641,372200002.0
2005-01-10 07:33:00,104.655,104.655,104.628,104.629,160300004.0
2005-01-10 07:34:00,104.642,104.651,104.628,104.63,406000002.0
2005-01-10 07:35:00,104.642,104.647,104.638,104.645,135500002.0
2005-01-10 07:36:00,104.65,104.656,104.641,104.656,308699998.0
2005-01-10 07:37:00,104.652,104.654,104.641,104.654,238900005.0
2005-01-10 07:38:00,104.638,104.638,104.627,104.629,191299999.0
2005-01-10 07:39:00,104.625,104.628,104.607,104.628,245499998.0
2005-01-10 07:40:00,104.625,104.625,104.599,104.613,184700000.0
2005-01-10 07:41:00,104.627,104.63,104.617,104.624,270400003.0
2005-01-10 07:42:00,104.616,104.622,104.611,104.615,200000003.0
2005-01-10 07:43:00,104.611,104.611,104.591,104.591,212999992.0
2005-01-10 07:44:00,104.587,104.587,104.572,104.575,338900001.0
2005-01-10 07:45:00,104.568,104.58,104.564,104.58,120199997.0
2005-01-10 07:46:00,104.581,104.587,104.58,104.585,178799999.0
2005-01-10 07:47:00,104.584,104.595,104.578,104.578,262199998.0
2005-01-10 07:48:00,104.585,104.602,104.569,104.569,279500003.0
2005-01-10 07:49:00,104.588,104.588,104.569,104.587,216199998.0
2005-01-10 07:50:00,104.587,104.604,104.587,104.592,152999999.0
2005-01-10 07:51:00,104.585,104.605,104.585,104.597,166500003.0
2005-01-10 07:52:00,104.585,104.598,104.578,104.597,234400001.0
2005-01-10 07:53:00,104.612,104.612,104.591,104.591,256600002.0
2005-01-10 07:54:00,104.604,104.613,104.598,104.598,190300004.0
2005-01-10 07:55:00,104.603,104.606,104.589,104.606,305299995.0
2005-01-10 07:56:00,104.59,104.625,104.581,104.625,167599997.0
2005-01-10 07:57:00,104.597,104.611,104.582,104.611,123000001.0
2005-01-10 07:58:00,104.614,104.617,104.597,104.604,345599992.0
2005-01-10 07:59:00,104.6,104.609,104.6,104.604,150699999.0
2005-01-10 08:00:00,104.614,104.614,104.594,104.599,120200000.0
2005-01-10 08:01:00,104.613,104.621,104.585,104.585,279099995.0
2005-01-10 08:02:00,104.603,104.605,104.594,104.605,68700002.0
2005-01-10 08:03:00,104.595,104.606,104.594,104.594,177200001.0
2005-01-10 08:04:00,104.607,104.611,104.593,104.598,255900002.0
2005-01-10 08:05:00,104.623,104.623,104.605,104.621,147200000.0
2005-01-10 08:06:00,104.596,104.62,104.595,104.599,149800004.0
2005-01-10 08:07:00,104.611,104.625,104.611,104.62,142699998.0
2005-01-10 08:08:00,104.623,104.625,104.618,104.622,208199995.0
2005-01-10 08:09:00,104.628,104.646,104.614,104.614,265599996.0
2005-01-10 08:10:00,104.622,104.63,104.622,104.628,249400004.0
2005-01-10 08:11:00,104.625,104.642,104.625,104.627,311900001.0
2005-01-10 08:12:00,104.63,104.639,104.628,104.637,348600004.0
2005-01-10 08:13:00,104.65,104.658,104.635,104.637,342099998.0
2005-01-10 08:14:00,104.647,104.667,104.647,104.66,158200002.0
2005-01-10 08:15:00,104.672,104.711,104.666,104.708,136099998.0
2005-01-10 08:16:00,104.726,104.761,104.72,104.761,147500001.0
2005-01-10 08:17:00,104.759,104.771,104.745,104.745,108100001.0
2005-01-10 08:18:00,104.77,104.771,104.75,104.755,279800000.0
2005-01-10 08:19:00,104.773,104.779,104.739,104.749,213699994.0
2005-01-10 08:20:00,104.755,104.771,104.748,104.771,278799997.0
2005-01-10 08:21:00,104.748,104.757,104.744,104.756,195000002.0
2005-01-10 08:22:00,104.736,104.753,104.736,104.753,230400001.0
2005-01-10 08:23:00,104.755,104.762,104.754,104.754,195900006.0
2005-01-10 08:24:00,104.756,104.761,104.743,104.743,250700001.0
2005-01-10 08:25:00,104.757,104.757,104.738,104.747,188300005.0
2005-01-10 08:26:00,104.746,104.746,104.723,104.723,93599998.0
2005-01-10 08:27:00,104.746,104.763,104.746,104.763,351100008.0
2005-01-10 08:28:00,104.759,104.764,104.745,104.754,235100000.0
2005-01-10 08:29:00,104.762,104.769,104.754,104.762,221199998.0
2005-01-10 08:30:00,104.767,104.768,104.734,104.734,172799998.0
2005-01-10 08:31:00,104.78,104.78,104.734,104.734,394700002.0
2005-01-10 08:32:00,104.75,104.759,104.75,104.756,209800003.0
2005-01-10 08:33:00,104.75,104.758,104.735,104.748,184399997.0
2005-01-10 08:34:00,104.754,104.754,104.737,104.738,235300004.0
2005-01-10 08:35:00,104.748,104.748,104.731,104.735,198900000.0
2005-01-10 08:36:00,104.735,104.735,104.717,104.72,262099999.0
2005-01-10 08:37:00,104.719,104.722,104.699,104.699,78900000.0
2005-01-10 08:38:00,104.717,104.717,104.699,104.699,199600001.0
2005-01-10 08:39:00,104.693,104.693,104.679,104.685,190299999.0
2005-01-10 08:40:00,104.686,104.693,104.682,104.693,510800004.0
2005-01-10 08:41:00,104.683,104.695,104.675,104.69,317199998.0
2005-01-10 08:42:00,104.685,104.688,104.658,104.68,211100003.0
2005-01-10 08:43:00,104.688,104.688,104.65,104.65,153599999.0
2005-01-10 08:44:00,104.654,104.664,104.647,104.649,245500003.0
2005-01-10 08:45:00,104.648,104.661,104.644,104.648,303200000.0
2005-01-10 08:46:00,104.632,104.647,104.62,104.647,134699998.0
2005-01-10 08:47:00,104.633,104.633,104.616,104.628,340000000.0
2005-01-10 08:48:00,104.632,104.653,104.621,104.653,214900003.0
2005-01-10 08:49:00,104.659,104.67,104.65,104.65,294799999.0
2005-01-10 08:50:00,104.649,104.667,104.635,104.635,177399998.0
2005-01-10 08:51:00,104.672,104.678,104.652,104.66,267100001.0
2005-01-10 08:52:00,104.688,104.689,104.643,104.65,286400001.0
2005-01-10 08:53:00,104.675,104.688,104.647,104.647,269100000.0
2005-01-10 08:54:00,104.675,104.675,104.657,104.671,332299999.0
2005-01-10 08:55:00,104.667,104.68,104.655,104.655,199600002.0
2005-01-10 08:56:00,104.675,104.675,104.658,104.658,168000004.0
2005-01-10 08:57:00,104.667,104.686,104.667,104.671,253700000.0
2005-01-10 08:58:00,104.668,104.668,104.644,104.668,226700001.0
2005-01-10 08:59:00,104.683,104.687,104.677,104.68,79400001.0
2005-01-10 09:00:00,104.681,104.681,104.638,104.638,269899999.0
2005-01-10 09:01:00,104.668,104.678,104.651,104.678,131400005.0
2005-01-10 09:02:00,104.646,104.672,104.646,104.655,155700001.0
2005-01-10 09:03:00,104.677,104.679,104.662,104.662,167800003.0
2005-01-10 09:04:00,104.663,104.694,104.654,104.691,180400005.0
2005-01-10 09:05:00,104.7,104.7,104.687,104.693,177400000.0
2005-01-10 09:06:00,104.679,104.697,104.679,104.691,167200000.0
2005-01-10 09:07:00,104.697,104.71,104.694,104.7,345299999.0
2005-01-10 09:08:00,104.709,104.709,104.688,104.701,181199996.0
2005-01-10 09:09:00,104.718,104.729,104.708,104.711,207600001.0
2005-01-10 09:10:00,104.713,104.717,104.675,104.675,309900001.0
2005-01-10 09:11:00,104.677,104.688,104.677,104.688,152300003.0
2005-01-10 09:12:00,104.702,104.714,104.697,104.713,191399997.0
2005-01-10 09:13:00,104.724,104.724,104.697,104.697,319499997.0
2005-01-10 09:14:00,104.695,104.695,104.677,104.69,270700000.0
2005-01-10 09:15:00,104.682,104.682,104.647,104.649,318700002.0
2005-01-10 09:16:00,104.657,104.661,104.645,104.649,316600005.0
2005-01-10 09:17:00,104.66,104.668,104.615,104.658,320500005.0
2005-01-10 09:18:00,104.668,104.688,104.664,104.686,230200004.0
2005-01-10 09:19:00,104.695,104.695,104.677,104.69,253200000.0
2005-01-10 09:20:00,104.693,104.693,104.681,104.686,248199999.0
2005-01-10 09:21:00,104.687,104.697,104.658,104.658,211399996.0
2005-01-10 09:22:00,104.685,104.689,104.677,104.68,126100000.0
2005-01-10 09:23:00,104.679,104.679,104.642,104.642,260999999.0
2005-01-10 09:24:00,104.678,104.68,104.656,104.656,193199999.0
2005-01-10 09:25:00,104.66,104.695,104.66,104.675,222700005.0
2005-01-10 09:26:00,104.688,104.688,104.67,104.68,138600001.0
2005-01-10 09:27:00,104.673,104.697,104.649,104.691,151500003.0
2005-01-10 09:28:00,104.717,104.717,104.696,104.707,195999997.0
2005-01-10 09:29:00,104.699,104.699,104.678,104.679,165600003.0
2005-01-10 09:30:00,104.705,104.705,104.686,104.691,228900003.0
2005-01-10 09:31:00,104.68,104.683,104.669,104.683,167099999.0
2005-01-10 09:32:00,104.685,104.685,104.657,104.657,89200001.0
2005-01-10 09:33:00,104.675,104.675,104.622,104.622,214400000.0
2005-01-10 09:34:00,104.62,104.621,104.607,104.615,229700002.0
2005-01-10 09:35:00,104.62,104.62,104.603,104.61,221500000.0
2005-01-10 09:36:00,104.608,104.611,104.592,104.593,247600004.0
2005-01-10 09:37:00,104.603,104.61,104.595,104.607,337200000.0
2005-01-10 09:38:00,104.619,104.619,104.601,104.608,489700004.0
2005-01-10 09:39:00,104.613,104.622,104.613,104.614,157100002.0
2005-01-10 09:40:00,104.632,104.648,104.63,104.632,264499998.0
2005-01-10 09:41:00,104.654,104.666,104.626,104.626,248700005.0
2005-01-10 09:42:00,104.652,104.659,104.644,104.648,363299999.0
2005-01-10 09:43:00,104.662,104.672,104.649,104.649,290000006.0
2005-01-10 09:44:00,104.672,104.693,104.67,104.681,217900004.0
2005-01-10 09:45:00,104.685,104.698,104.674,104.698,134299999.0
2005-01-10 09:46:00,104.712,104.721,104.699,104.702,185399999.0
2005-01-10 09:47:00,104.709,104.709,104.679,104.68,254900003.0
2005-01-10 09:48:00,104.668,104.668,104.617,104.625,306199998.0
2005-01-10 09:49:00,104.612,104.627,104.582,104.582,332600004.0
2005-01-10 09:50:00,104.567,104.567,104.533,104.543,261700002.0
2005-01-10 09:51:00,104.554,104.554,104.515,104.515,122500004.0
2005-01-10 09:52:00,104.512,104.515,104.508,104.51,208099998.0
2005-01-10 09:53:00,104.51,104.526,104.506,104.517,275099997.0
2005-01-10 09:54:00,104.527,104.55,104.527,104.541,258099998.0
2005-01-10 09:55:00,104.532,104.532,104.514,104.528,184299997.0
2005-01-10 09:56:00,104.53,104.53,104.505,104.512,261199996.0
2005-01-10 09:57:00,104.532,104.534,104.513,104.529,186999994.0
2005-01-10 09:58:00,104.538,104.538,104.515,104.519,223100000.0
2005-01-10 09:59:00,104.542,104.552,104.522,104.529,287899998.0
2005-01-10 10:00:00,104.54,104.55,104.528,104.528,303800004.0
2005-01-10 10:01:00,104.53,104.53,104.508,104.508,196700004.0
2005-01-10 10:02:00,104.49,104.49,104.46,104.46,33700000.0
2005-01-10 10:03:00,104.452,104.477,104.432,104.475,354600006.0
2005-01-10 10:04:00,104.467,104.481,104.465,104.474,181000000.0
2005-01-10 10:05:00,104.487,104.488,104.474,104.476,174699995.0
2005-01-10 10:06:00,104.488,104.528,104.487,104.528,243900003.0
2005-01-10 10:07:00,104.52,104.52,104.491,104.501,364399998.0
2005-01-10 10:08:00,104.489,104.489,104.435,104.467,79200001.0
2005-01-10 10:09:00,104.494,104.495,104.482,104.495,242600000.0
2005-01-10 10:10:00,104.498,104.498,104.473,104.473,333399997.0
2005-01-10 10:11:00,104.505,104.511,104.496,104.5,304900000.0
2005-01-10 10:12:00,104.498,104.508,104.477,104.477,183100002.0
2005-01-10 10:13:00,104.498,104.515,104.483,104.515,126500002.0
2005-01-10 10:14:00,104.525,104.525,104.488,104.512,229099995.0
2005-01-10 10:15:00,104.532,104.541,104.514,104.531,326500001.0
2005-01-10 10:16:00,104.55,104.561,104.545,104.557,227199999.0
2005-01-10 10:17:00,104.562,104.562,104.547,104.547,311000003.0
2005-01-10 10:18:00,104.553,104.56,104.53,104.537,349499999.0
2005-01-10 10:19:00,104.522,104.557,104.52,104.557,203000002.0
2005-01-10 10:20:00,104.575,104.633,104.575,104.633,183200001.0
2005-01-10 10:21:00,104.642,104.648,104.617,104.617,306300002.0
2005-01-10 10:22:00,104.617,104.631,104.613,104.613,311799998.0
2005-01-10 10:23:00,104.617,104.62,104.604,104.615,296800001.0
2005-01-10 10:24:00,104.625,104.642,104.625,104.639,77800001.0
2005-01-10 10:25:00,104.648,104.65,104.636,104.639,202900002.0
2005-01-10 10:26:00,104.633,104.636,104.592,104.592,127400003.0
2005-01-10 10:27:00,104.565,104.565,104.54,104.552,336099999.0
2005-01-10 10:28:00,104.567,104.567,104.555,104.555,158999999.0
2005-01-10 10:29:00,104.545,104.545,104.519,104.521,249600005.0
2005-01-10 10:30:00,104.522,104.528,104.513,104.518,383000000.0
2005-01-10 10:31:00,104.528,104.528,104.5,104.509,190400003.0
2005-01-10 10:32:00,104.528,104.536,104.517,104.527,300699998.0
2005-01-10 10:33:00,104.521,104.521,104.509,104.509,66800000.0
2005-01-10 10:34:00,104.514,104.527,104.514,104.519,392400006.0
2005-01-10 10:35:00,104.527,104.527,104.502,104.515,164299998.0
2005-01-10 10:36:00,104.51,104.523,104.5,104.51,205799999.0
2005-01-10 10:37:00,104.518,104.542,104.505,104.538,165300000.0
2005-01-10 10:38:00,104.548,104.548,104.513,104.521,277299999.0
2005-01-10 10:39:00,104.522,104.522,104.504,104.507,213700000.0
2005-01-10 10:40:00,104.509,104.509,104.473,104.489,187800003.0
2005-01-10 10:41:00,104.499,104.521,104.499,104.521,209500001.0
2005-01-10 10:42:00,104.538,104.538,104.518,104.525,96600002.0
2005-01-10 10:43:00,104.52,104.525,104.494,104.511,243000001.0
2005-01-10 10:44:00,104.516,104.526,104.511,104.512,252900002.0
2005-01-10 10:45:00,104.53,104.53,104.508,104.513,176899999.0
2005-01-10 10:46:00,104.502,104.514,104.497,104.497,202699998.0
2005-01-10 10:47:00,104.5,104.52,104.491,104.496,201300000.0
2005-01-10 10:48:00,104.51,104.518,104.504,104.512,187199996.0
2005-01-10 10:49:00,104.511,104.517,104.497,104.503,184000000.0
2005-01-10 10:50:00,104.51,104.518,104.5,104.512,242299999.0
2005-01-10 10:51:00,104.515,104.515,104.496,104.511,317900003.0
2005-01-10 10:52:00,104.522,104.544,104.519,104.519,215700005.0
2005-01-10 10:53:00,104.524,104.546,104.524,104.538,132899997.0
2005-01-10 10:54:00,104.552,104.56,104.525,104.525,79899999.0
2005-01-10 10:55:00,104.524,104.546,104.524,104.529,213400002.0
2005-01-10 10:56:00,104.531,104.546,104.525,104.546,252000002.0
2005-01-10 10:57:00,104.539,104.55,104.535,104.535,249000007.0
2005-01-10 10:58:00,104.515,104.54,104.511,104.532,200600001.0
2005-01-10 10:59:00,104.53,104.536,104.522,104.522,127000000.0
2005-01-10 11:00:00,104.538,104.541,104.534,104.538,327799997.0
2005-01-10 11:01:00,104.563,104.571,104.55,104.55,409700003.0
2005-01-10 11:02:00,104.548,104.548,104.493,104.503,106100000.0
2005-01-10 11:03:00,104.517,104.525,104.509,104.512,178900003.0
2005-01-10 11:04:00,104.523,104.55,104.518,104.548,311400004.0
2005-01-10 11:05:00,104.543,104.553,104.539,104.539,216899999.0
2005-01-10 11:06:00,104.542,104.557,104.535,104.546,185999999.0
2005-01-10 11:07:00,104.558,104.565,104.535,104.552,225199995.0
2005-01-10 11:08:00,104.563,104.563,104.535,104.553,221900003.0
2005-01-10 11:09:00,104.565,104.565,104.537,104.54,217300005.0
2005-01-10 11:10:00,104.539,104.539,104.499,104.528,220300004.0
2005-01-10 11:11:00,104.515,104.515,104.477,104.497,120100001.0
2005-01-10 11:12:00,104.52,104.53,104.508,104.517,207899999.0
2005-01-10 11:13:00,104.505,104.509,104.491,104.494,288800002.0
2005-01-10 11:14:00,104.508,104.539,104.508,104.533,175399997.0
2005-01-10 11:15:00,104.533,104.533,104.517,104.525,145899997.0
2005-01-10 11:16:00,104.511,104.542,104.511,104.535,139900003.0
2005-01-10 11:17:00,104.529,104.542,104.521,104.521,208599999.0
2005-01-10 11:18:00,104.51,104.519,104.506,104.519,219300004.0
2005-01-10 11:19:00,104.505,104.527,104.5,104.514,251400003.0
2005-01-10 11:20:00,104.505,104.505,104.489,104.491,342600003.0
2005-01-10 11:21:00,104.473,104.495,104.463,104.493,180600003.0
2005-01-10 11:22:00,104.487,104.496,104.474,104.48,345000002.0
2005-01-10 11:23:00,104.499,104.499,104.473,104.473,124600000.0
2005-01-10 11:24:00,104.48,104.494,104.48,104.484,256999999.0
2005-01-10 11:25:00,104.487,104.501,104.481,104.481,231100000.0
2005-01-10 11:26:00,104.475,104.489,104.471,104.489,272300000.0
2005-01-10 11:27:00,104.502,104.519,104.499,104.5,293300002.0
2005-01-10 11:28:00,104.518,104.52,104.491,104.491,198199998.0
2005-01-10 11:29:00,104.5,104.5,104.478,104.478,136000001.0
2005-01-10 11:30:00,104.487,104.513,104.487,104.505,268400006.0
2005-01-10 11:31:00,104.51,104.52,104.505,104.517,250100004.0
2005-01-10 11:32:00,104.518,104.527,104.509,104.514,204699997.0
2005-01-10 11:33:00,104.533,104.533,104.509,104.525,363800003.0
2005-01-10 11:34:00,104.545,104.56,104.545,104.556,258099998.0
2005-01-10 11:35:00,104.536,104.564,104.518,104.564,201700000.0
2005-01-10 11:36:00,104.575,104.58,104.559,104.572,143200000.0
2005-01-10 11:37:00,104.58,104.611,104.574,104.606,210600003.0
2005-01-10 11:38:00,104.606,104.606,104.586,104.593,282199994.0
2005-01-10 11:39:00,104.579,104.58,104.57,104.57,269599997.0
2005-01-10 11:40:00,104.545,104.567,104.543,104.565,280799996.0
2005-01-10 11:41:00,104.57,104.57,104.553,104.564,109100001.0
2005-01-10 11:42:00,104.557,104.56,104.531,104.531,154200001.0
2005-01-10 11:43:00,104.554,104.554,104.503,104.503,118200001.0
2005-01-10 11:44:00,104.533,104.533,104.515,104.515,93200002.0
2005-01-10 11:45:00,104.531,104.531,104.509,104.513,245500003.0
2005-01-10 11:46:00,104.516,104.525,104.509,104.525,354300001.0
2005-01-10 11:47:00,104.516,104.516,104.49,104.49,245600001.0
2005-01-10 11:48:00,104.507,104.507,104.496,104.506,270200006.0
2005-01-10 11:49:00,104.507,104.507,104.469,104.482,297999993.0
2005-01-10 11:50:00,104.493,104.502,104.482,104.494,214700001.0
2005-01-10 11:51:00,104.472,104.493,104.471,104.48,507000003.0
2005-01-10 11:52:00,104.49,104.492,104.472,104.475,266800004.0
2005-01-10 11:53:00,104.462,104.47,104.458,104.461,262600004.0
2005-01-10 11:54:00,104.457,104.457,104.406,104.431,469700000.0
2005-01-10 11:55:00,104.433,104.443,104.432,104.437,199199998.0
2005-01-10 11:56:00,104.435,104.441,104.422,104.422,116299998.0
2005-01-10 11:57:00,104.427,104.441,104.418,104.419,307599999.0
2005-01-10 11:58:00,104.41,104.428,104.405,104.426,164300003.0
2005-01-10 11:59:00,104.43,104.445,104.42,104.42,313300000.0
2005-01-10 12:00:00,104.432,104.436,104.423,104.425,322399995.0
2005-01-10 12:01:00,104.44,104.448,104.422,104.422,94500000.0
2005-01-10 12:02:00,104.438,104.473,104.436,104.466,201700001.0
2005-01-10 12:03:00,104.497,104.497,104.457,104.467,276300002.0
2005-01-10 12:04:00,104.477,104.477,104.424,104.426,258400000.0
2005-01-10 12:05:00,104.445,104.457,104.435,104.44,211300004.0
2005-01-10 12:06:00,104.445,104.467,104.443,104.443,314799996.0
2005-01-10 12:07:00,104.462,104.471,104.453,104.461,215800001.0
2005-01-10 12:08:00,104.485,104.494,104.466,104.494,437300002.0
2005-01-10 12:09:00,104.516,104.516,104.492,104.492,239900000.0
2005-01-10 12:10:00,104.489,104.489,104.462,104.462,83500002.0
2005-01-10 12:11:00,104.466,104.472,104.452,104.452,342099997.0
2005-01-10 12:12:00,104.47,104.47,104.44,104.44,189300002.0
2005-01-10 12:13:00,104.458,104.458,104.421,104.438,329400000.0
2005-01-10 12:14:00,104.45,104.45,104.431,104.431,337199991.0
2005-01-10 12:15:00,104.442,104.459,104.442,104.452,71600000.0
2005-01-10 12:16:00,104.442,104.443,104.426,104.437,431799998.0
2005-01-10 12:17:00,104.441,104.45,104.438,104.438,289500002.0
2005-01-10 12:18:00,104.43,104.439,104.43,104.437,129000000.0
2005-01-10 12:19:00,104.43,104.443,104.424,104.427,203700000.0
2005-01-10 12:20:00,104.427,104.436,104.425,104.425,148600003.0
2005-01-10 12:21:00,104.425,104.435,104.412,104.422,324600000.0
2005-01-10 12:22:00,104.432,104.438,104.42,104.423,319600001.0
2005-01-10 12:23:00,104.443,104.443,104.419,104.419,154200000.0
2005-01-10 12:24:00,104.441,104.449,104.435,104.447,235300000.0
2005-01-10 12:25:00,104.423,104.451,104.423,104.437,168700000.0
2005-01-10 12:26:00,104.438,104.44,104.412,104.412,71699998.0
2005-01-10 12:27:00,104.418,104.428,104.415,104.415,247000000.0
2005-01-10 12:28:00,104.41,104.419,104.391,104.391,121199997.0
2005-01-10 12:29:00,104.38,104.386,104.372,104.386,269499998.0
2005-01-10 12:30:00,104.367,104.37,104.349,104.356,188000002.0
2005-01-10 12:31:00,104.34,104.343,104.34,104.343,39700001.0
2005-01-10 12:32:00,104.313,104.322,104.294,104.295,148199998.0
2005-01-10 12:33:00,104.317,104.33,104.312,104.317,143600001.0
2005-01-10 12:34:00,104.333,104.34,104.299,104.299,165899999.0
2005-01-10 12:35:00,104.311,104.316,104.3,104.308,230900002.0
2005-01-10 12:36:00,104.298,104.315,104.292,104.312,228099997.0
2005-01-10 12:37:00,104.298,104.309,104.297,104.299,319199993.0
2005-01-10 12:38:00,104.318,104.323,104.301,104.304,439399998.0
2005-01-10 12:39:00,104.303,104.314,104.3,104.304,247599997.0
2005-01-10 12:40:00,104.302,104.321,104.302,104.319,389899999.0
2005-01-10 12:41:00,104.319,104.324,104.304,104.304,250800003.0
2005-01-10 12:42:00,104.324,104.324,104.299,104.299,253399996.0
2005-01-10 12:43:00,104.303,104.312,104.299,104.311,257800002.0
2005-01-10 12:44:00,104.29,104.317,104.29,104.3,518299998.0
2005-01-10 12:45:00,104.317,104.318,104.29,104.29,270200006.0
2005-01-10 12:46:00,104.317,104.331,104.316,104.32,295799998.0
2005-01-10 12:47:00,104.316,104.322,104.304,104.318,330300007.0
2005-01-10 12:48:00,104.303,104.318,104.294,104.299,365000000.0
2005-01-10 12:49:00,104.291,104.302,104.287,104.291,300400008.0
2005-01-10 12:50:00,104.292,104.317,104.292,104.302,196300001.0
2005-01-10 12:51:00,104.315,104.322,104.278,104.288,232500002.0
2005-01-10 12:52:00,104.31,104.317,104.3,104.31,244499996.0
2005-01-10 12:53:00,104.312,104.319,104.298,104.312,274100002.0
2005-01-10 12:54:00,104.312,104.33,104.312,104.324,220500005.0
2005-01-10 12:55:00,104.311,104.33,104.311,104.33,206300000.0
2005-01-10 12:56:00,104.314,104.337,104.301,104.337,334000001.0
2005-01-10 12:57:00,104.318,104.328,104.309,104.309,146199999.0
2005-01-10 12:58:00,104.306,104.322,104.267,104.322,219900001.0
2005-01-10 12:59:00,104.321,104.337,104.313,104.326,417999997.0
2005-01-10 13:00:00,104.335,104.354,104.335,104.354,157899998.0
2005-01-10 13:01:00,104.358,104.359,104.343,104.356,190900000.0
2005-01-10 13:02:00,104.362,104.371,104.344,104.344,333800003.0
2005-01-10 13:03:00,104.353,104.353,104.337,104.344,226900002.0
2005-01-10 13:04:00,104.349,104.359,104.348,104.35,343400001.0
2005-01-10 13:05:00,104.343,104.343,104.307,104.312,278000003.0
2005-01-10 13:06:00,104.328,104.33,104.305,104.305,249899999.0
2005-01-10 13:07:00,104.327,104.328,104.316,104.318,243500000.0
2005-01-10 13:08:00,104.302,104.327,104.294,104.321,274199996.0
2005-01-10 13:09:00,104.326,104.348,104.326,104.338,295800004.0
2005-01-10 13:10:00,104.343,104.35,104.325,104.344,226999997.0
2005-01-10 13:11:00,104.34,104.34,104.318,104.326,113400001.0
2005-01-10 13:12:00,104.336,104.336,104.318,104.328,166999994.0
2005-01-10 13:13:00,104.338,104.339,104.305,104.305,211900000.0
2005-01-10 13:14:00,104.332,104.335,104.312,104.325,519500002.0
2005-01-10 13:15:00,104.357,104.37,104.336,104.351,173400003.0
2005-01-10 13:16:00,104.355,104.368,104.345,104.365,354200000.0
2005-01-10 13:17:00,104.355,104.387,104.35,104.381,231499996.0
2005-01-10 13:18:00,104.379,104.38,104.369,104.372,286500001.0
2005-01-10 13:19:00,104.366,104.366,104.342,104.342,164899998.0
2005-01-10 13:20:00,104.355,104.365,104.344,104.355,171200006.0
2005-01-10 13:21:00,104.347,104.35,104.326,104.35,149300002.0
2005-01-10 13:22:00,104.356,104.369,104.356,104.365,283499996.0
2005-01-10 13:23:00,104.363,104.375,104.357,104.366,110199998.0
2005-01-10 13:24:00,104.358,104.374,104.35,104.364,250500003.0
2005-01-10 13:25:00,104.36,104.384,104.36,104.368,289299999.0
2005-01-10 13:26:00,104.357,104.386,104.357,104.386,185700001.0
2005-01-10 13:27:00,104.378,104.408,104.378,104.405,346299998.0
2005-01-10 13:28:00,104.382,104.405,104.381,104.396,369200004.0
2005-01-10 13:29:00,104.385,104.389,104.352,104.352,134499998.0
2005-01-10 13:30:00,104.342,104.35,104.327,104.33,269900003.0
2005-01-10 13:31:00,104.34,104.34,104.325,104.328,253800001.0
2005-01-10 13:32:00,104.343,104.364,104.342,104.348,408899996.0
2005-01-10 13:33:00,104.355,104.355,104.29,104.29,447900007.0
2005-01-10 13:34:00,104.295,104.314,104.291,104.291,266100005.0
2005-01-10 13:35:00,104.29,104.301,104.276,104.285,246599997.0
2005-01-10 13:36:00,104.293,104.309,104.289,104.289,230500000.0
2005-01-10 13:37:00,104.292,104.296,104.272,104.272,210700004.0
2005-01-10 13:38:00,104.279,104.305,104.279,104.282,71199999.0
2005-01-10 13:39:00,104.309,104.314,104.293,104.304,225800006.0
2005-01-10 13:40:00,104.307,104.308,104.291,104.304,349399997.0
2005-01-10 13:41:00,104.311,104.318,104.296,104.301,244599998.0
2005-01-10 13:42:00,104.318,104.32,104.3,104.3,166000005.0
2005-01-10 13:43:00,104.311,104.311,104.288,104.29,182799999.0
2005-01-10 13:44:00,104.292,104.292,104.274,104.277,244800003.0
2005-01-10 13:45:00,104.27,104.286,104.265,104.265,167599995.0
2005-01-10 13:46:00,104.275,104.296,104.262,104.262,218500003.0
2005-01-10 13:47:00,104.261,104.285,104.261,104.276,149599996.0
2005-01-10 13:48:00,104.277,104.277,104.246,104.272,249100001.0
2005-01-10 13:49:00,104.279,104.284,104.273,104.273,162800000.0
2005-01-10 13:50:00,104.279,104.303,104.271,104.271,303700000.0
2005-01-10 13:51:00,104.265,104.288,104.265,104.286,157200002.0
2005-01-10 13:52:00,104.284,104.287,104.273,104.286,230600001.0
2005-01-10 13:53:00,104.284,104.307,104.284,104.288,230300003.0
2005-01-10 13:54:00,104.298,104.337,104.298,104.336,213800004.0
2005-01-10 13:55:00,104.333,104.347,104.328,104.347,224700003.0
2005-01-10 13:56:00,104.358,104.362,104.33,104.352,358799994.0
2005-01-10 13:57:00,104.362,104.403,104.361,104.401,291400003.0
2005-01-10 13:58:00,104.406,104.423,104.399,104.423,188899998.0
2005-01-10 13:59:00,104.401,104.405,104.373,104.373,171200002.0
2005-01-10 14:00:00,104.382,104.385,104.363,104.368,256800002.0
2005-01-10 14:01:00,104.361,104.369,104.29,104.29,344200003.0
2005-01-10 14:02:00,104.336,104.339,104.314,104.314,223899997.0
2005-01-10 14:03:00,104.283,104.31,104.28,104.295,245699998.0
2005-01-10 14:04:00,104.34,104.34,104.285,104.311,187399994.0
2005-01-10 14:05:00,104.327,104.346,104.327,104.34,282100004.0
2005-01-10 14:06:00,104.352,104.368,104.352,104.365,170000001.0
2005-01-10 14:07:00,104.378,104.378,104.353,104.36,237100001.0
2005-01-10 14:08:00,104.375,104.403,104.371,104.382,364700005.0
2005-01-10 14:09:00,104.357,104.357,104.335,104.335,135900002.0
2005-01-10 14:10:00,104.35,104.353,104.344,104.353,195700000.0
2005-01-10 14:11:00,104.347,104.352,104.339,104.342,258700003.0
2005-01-10 14:12:00,104.338,104.348,104.338,104.34,238999998.0
2005-01-10 14:13:00,104.349,104.356,104.333,104.333,220999998.0
2005-01-10 14:14:00,104.348,104.369,104.348,104.36,215400001.0
2005-01-10 14:15:00,104.373,104.373,104.354,104.358,336299999.0
2005-01-10 14:16:00,104.368,104.369,104.333,104.344,115799998.0
2005-01-10 14:17:00,104.327,104.337,104.324,104.336,341900003.0
2005-01-10 14:18:00,104.315,104.33,104.269,104.269,309999997.0
2005-01-10 14:19:00,104.288,104.31,104.275,104.31,198099997.0
2005-01-10 14:20:00,104.32,104.325,104.315,104.315,131500003.0
2005-01-10 14:21:00,104.32,104.327,104.307,104.32,253999998.0
2005-01-10 14:22:00,104.323,104.332,104.32,104.32,82900001.0
2005-01-10 14:23:00,104.319,104.34,104.318,104.318,295500002.0
2005-01-10 14:24:00,104.311,104.323,104.285,104.319,279699995.0
2005-01-10 14:25:00,104.325,104.34,104.32,104.32,170200000.0
2005-01-10 14:26:00,104.332,104.34,104.312,104.312,194400001.0
2005-01-10 14:27:00,104.319,104.33,104.307,104.307,268500000.0
2005-01-10 14:28:00,104.327,104.352,104.321,104.345,450000000.0
2005-01-10 14:29:00,104.342,104.386,104.342,104.386,68700001.0
2005-01-10 14:30:00,104.384,104.399,104.384,104.395,304100006.0
2005-01-10 14:31:00,104.38,104.386,104.369,104.379,214500004.0
2005-01-10 14:32:00,104.357,104.371,104.357,104.367,111600001.0
2005-01-10 14:33:00,104.371,104.371,104.342,104.342,99900001.0
2005-01-10 14:34:00,104.35,104.385,104.345,104.385,157099998.0
2005-01-10 14:35:00,104.378,104.387,104.357,104.357,288300005.0
2005-01-10 14:36:00,104.369,104.375,104.356,104.359,207399998.0
2005-01-10 14:37:00,104.352,104.368,104.352,104.367,71299998.0
2005-01-10 14:38:00,104.351,104.36,104.347,104.347,197000003.0
2005-01-10 14:39:00,104.33,104.33,104.312,104.317,103800001.0
2005-01-10 14:40:00,104.31,104.329,104.31,104.32,380400001.0
2005-01-10 14:41:00,104.325,104.339,104.325,104.337,135299996.0
2005-01-10 14:42:00,104.327,104.339,104.323,104.335,207699997.0
2005-01-10 14:43:00,104.333,104.333,104.314,104.314,362900006.0
2005-01-10 14:44:00,104.31,104.31,104.274,104.275,153000000.0
2005-01-10 14:45:00,104.274,104.287,104.244,104.271,262300004.0
2005-01-10 14:46:00,104.278,104.285,104.255,104.255,189300002.0
2005-01-10 14:47:00,104.238,104.249,104.227,104.227,246499999.0
2005-01-10 14:48:00,104.225,104.247,104.225,104.246,162000004.0
2005-01-10 14:49:00,104.254,104.254,104.234,104.235,49700001.0
2005-01-10 14:50:00,104.234,104.263,104.225,104.261,128900000.0
2005-01-10 14:51:00,104.274,104.284,104.259,104.259,133600000.0
2005-01-10 14:52:00,104.28,104.289,104.268,104.268,216300004.0
2005-01-10 14:53:00,104.256,104.272,104.238,104.269,370700002.0
2005-01-10 14:54:00,104.279,104.282,104.271,104.281,145100002.0
2005-01-10 14:55:00,104.277,104.277,104.248,104.249,300399999.0
2005-01-10 14:56:00,104.257,104.257,104.238,104.239,204700004.0
2005-01-10 14:57:00,104.265,104.273,104.243,104.271,243300002.0
2005-01-10 14:58:00,104.288,104.288,104.27,104.277,152099999.0
2005-01-10 14:59:00,104.28,104.297,104.257,104.29,197499998.0
2005-01-10 15:00:00,104.305,104.307,104.266,104.288,193099999.0
2005-01-10 15:01:00,104.308,104.31,104.285,104.285,114400001.0
2005-01-10 15:02:00,104.278,104.293,104.275,104.293,157600000.0
2005-01-10 15:03:00,104.29,104.29,104.279,104.285,265099997.0
2005-01-10 15:04:00,104.289,104.295,104.279,104.286,146100002.0
2005-01-10 15:05:00,104.292,104.309,104.28,104.308,324499992.0
2005-01-10 15:06:00,104.314,104.333,104.314,104.328,222900002.0
2005-01-10 15:07:00,104.328,104.375,104.328,104.375,236300006.0
2005-01-10 15:08:00,104.379,104.398,104.379,104.388,252100002.0
2005-01-10 15:09:00,104.387,104.4,104.352,104.385,295300006.0
2005-01-10 15:10:00,104.39,104.401,104.381,104.391,266600006.0
2005-01-10 15:11:00,104.408,104.422,104.393,104.416,365000004.0
2005-01-10 15:12:00,104.428,104.428,104.411,104.415,110400002.0
2005-01-10 15:13:00,104.414,104.428,104.396,104.396,382300000.0
2005-01-10 15:14:00,104.398,104.398,104.382,104.393,103999999.0
2005-01-10 15:15:00,104.393,104.423,104.393,104.413,355300003.0
2005-01-10 15:16:00,104.424,104.435,104.414,104.42,401200007.0
2005-01-10 15:17:00,104.413,104.424,104.404,104.404,271200000.0
2005-01-10 15:18:00,104.41,104.411,104.403,104.411,241999998.0
2005-01-10 15:19:00,104.4,104.43,104.394,104.427,377200001.0
2005-01-10 15:20:00,104.44,104.443,104.386,104.395,339299996.0
2005-01-10 15:21:00,104.407,104.407,104.375,104.383,205200000.0
2005-01-10 15:22:00,104.385,104.407,104.385,104.392,275100004.0
2005-01-10 15:23:00,104.408,104.433,104.406,104.426,233500001.0
2005-01-10 15:24:00,104.414,104.435,104.414,104.427,376999999.0
2005-01-10 15:25:00,104.415,104.425,104.402,104.402,132800001.0
2005-01-10 15:26:00,104.422,104.431,104.412,104.429,139999999.0
2005-01-10 15:27:00,104.44,104.447,104.427,104.43,185899999.0
2005-01-10 15:28:00,104.435,104.443,104.401,104.422,291299994.0
2005-01-10 15:29:00,104.445,104.457,104.44,104.457,330499999.0
2005-01-10 15:30:00,104.462,104.471,104.453,104.464,211600002.0
2005-01-10 15:31:00,104.47,104.47,104.46,104.46,131999999.0
2005-01-10 15:32:00,104.46,104.47,104.46,104.464,319600008.0
2005-01-10 15:33:00,104.463,104.463,104.447,104.447,319100003.0
2005-01-10 15:34:00,104.442,104.443,104.428,104.438,191299998.0
2005-01-10 15:35:00,104.448,104.448,104.433,104.44,190299999.0
2005-01-10 15:36:00,104.448,104.451,104.438,104.441,202100001.0
2005-01-10 15:37:00,104.434,104.437,104.396,104.396,107000001.0
2005-01-10 15:38:00,104.408,104.408,104.384,104.395,299100001.0
2005-01-10 15:39:00,104.38,104.396,104.366,104.37,178499998.0
2005-01-10 15:40:00,104.386,104.39,104.352,104.352,272200000.0
2005-01-10 15:41:00,104.354,104.354,104.327,104.327,274300001.0
2005-01-10 15:42:00,104.333,104.345,104.325,104.336,293300004.0
2005-01-10 15:43:00,104.345,104.345,104.321,104.34,243000000.0
2005-01-10 15:44:00,104.345,104.345,104.325,104.327,172800001.0
2005-01-10 15:45:00,104.352,104.357,104.338,104.34,221400001.0
2005-01-10 15:46:00,104.324,104.351,104.324,104.333,338299996.0
2005-01-10 15:47:00,104.355,104.358,104.346,104.349,212500000.0
2005-01-10 15:48:00,104.345,104.361,104.335,104.335,466599996.0
2005-01-10 15:49:00,104.34,104.34,104.291,104.291,236199997.0
2005-01-10 15:50:00,104.285,104.297,104.259,104.261,316999999.0
2005-01-10 15:51:00,104.273,104.281,104.257,104.264,213100004.0
2005-01-10 15:52:00,104.277,104.28,104.266,104.269,245900002.0
2005-01-10 15:53:00,104.27,104.27,104.243,104.243,165700002.0
2005-01-10 15:54:00,104.247,104.247,104.235,104.235,42099999.0
2005-01-10 15:55:00,104.23,104.231,104.214,104.214,134400000.0
2005-01-10 15:56:00,104.217,104.228,104.205,104.211,324099999.0
2005-01-10 15:57:00,104.212,104.226,104.203,104.21,127099999.0
2005-01-10 15:58:00,104.22,104.235,104.219,104.23,342200004.0
2005-01-10 15:59:00,104.249,104.253,104.224,104.224,256799998.0
2005-01-10 16:00:00,104.232,104.241,104.225,104.227,345100003.0
2005-01-10 16:01:00,104.236,104.236,104.217,104.217,124000001.0
2005-01-10 16:02:00,104.227,104.236,104.216,104.216,243799995.0
2005-01-10 16:03:00,104.231,104.231,104.196,104.211,141700001.0
2005-01-10 16:04:00,104.204,104.255,104.204,104.237,291500001.0
2005-01-10 16:05:00,104.265,104.278,104.243,104.265,298000000.0
2005-01-10 16:06:00,104.288,104.288,104.26,104.275,170000001.0
2005-01-10 16:07:00,104.27,104.271,104.257,104.268,64999999.0
2005-01-10 16:08:00,104.268,104.268,104.257,104.261,357700000.0
2005-01-10 16:09:00,104.257,104.261,104.232,104.232,180900000.0
2005-01-10 16:10:00,104.256,104.256,104.226,104.239,210399998.0
2005-01-10 16:11:00,104.27,104.275,104.245,104.262,349900000.0
2005-01-10 16:12:00,104.258,104.262,104.24,104.262,182099997.0
2005-01-10 16:13:00,104.268,104.268,104.25,104.253,273099999.0
2005-01-10 16:14:00,104.271,104.277,104.258,104.271,236500002.0
2005-01-10 16:15:00,104.285,104.29,104.28,104.281,143299997.0
2005-01-10 16:16:00,104.271,104.286,104.268,104.285,224699999.0
2005-01-10 16:17:00,104.286,104.292,104.277,104.282,131599996.0
2005-01-10 16:18:00,104.285,104.287,104.25,104.287,212000003.0
2005-01-10 16:19:00,104.275,104.288,104.275,104.282,158800003.0
2005-01-10 16:20:00,104.27,104.287,104.27,104.287,231099999.0
2005-01-10 16:21:00,104.287,104.316,104.287,104.304,199000003.0
2005-01-10 16:22:00,104.313,104.338,104.312,104.329,178300001.0
2005-01-10 16:23:00,104.335,104.342,104.329,104.338,358200007.0
2005-01-10 16:24:00,104.324,104.34,104.324,104.337,67000000.0
2005-01-10 16:25:00,104.332,104.356,104.332,104.338,276100008.0
2005-01-10 16:26:00,104.335,104.338,104.31,104.31,409800010.0
2005-01-10 16:27:00,104.295,104.295,104.287,104.287,86299999.0
2005-01-10 16:28:00,104.29,104.297,104.282,104.282,186199998.0
2005-01-10 16:29:00,104.292,104.298,104.284,104.295,280099996.0
2005-01-10 16:30:00,104.303,104.317,104.292,104.306,198699999.0
2005-01-10 16:31:00,104.322,104.322,104.305,104.314,258599999.0
2005-01-10 16:32:00,104.288,104.301,104.288,104.29,214500004.0
2005-01-10 16:33:00,104.294,104.315,104.291,104.314,420300003.0
2005-01-10 16:34:00,104.318,104.321,104.304,104.304,181000004.0
2005-01-10 16:35:00,104.306,104.306,104.265,104.27,263099996.0
2005-01-10 16:36:00,104.275,104.277,104.266,104.27,193399997.0
2005-01-10 16:37:00,104.273,104.28,104.263,104.27,215999998.0
2005-01-10 16:38:00,104.3,104.305,104.289,104.29,205600000.0
2005-01-10 16:39:00,104.305,104.31,104.274,104.274,160500003.0
2005-01-10 16:40:00,104.276,104.286,104.271,104.286,179300004.0
2005-01-10 16:41:00,104.286,104.29,104.268,104.27,283600004.0
2005-01-10 16:42:00,104.269,104.279,104.262,104.276,257600000.0
2005-01-10 16:43:00,104.276,104.276,104.238,104.238,218799998.0
2005-01-10 16:44:00,104.227,104.227,104.215,104.215,72300000.0
2005-01-10 16:45:00,104.223,104.244,104.215,104.233,282799994.0
2005-01-10 16:46:00,104.25,104.262,104.246,104.256,387699996.0
2005-01-10 16:47:00,104.265,104.288,104.251,104.288,315199994.0
2005-01-10 16:48:00,104.29,104.294,104.274,104.274,92300001.0
2005-01-10 16:49:00,104.284,104.284,104.261,104.277,257600000.0
2005-01-10 16:50:00,104.27,104.294,104.27,104.272,161699999.0
2005-01-10 16:51:00,104.268,104.282,104.254,104.259,277100002.0
2005-01-10 16:52:00,104.245,104.261,104.24,104.24,94700001.0
2005-01-10 16:53:00,104.245,104.253,104.245,104.253,113300003.0
2005-01-10 16:54:00,104.254,104.28,104.254,104.267,136699996.0
2005-01-10 16:55:00,104.265,104.299,104.265,104.299,159100002.0
2005-01-10 16:56:00,104.28,104.288,104.274,104.278,264499994.0
2005-01-10 16:57:00,104.278,104.302,104.27,104.297,215599996.0
2005-01-10 16:58:00,104.303,104.314,104.291,104.295,363900004.0
2005-01-10 16:59:00,104.303,104.309,104.298,104.298,175300002.0
2005-01-10 17:00:00,104.303,104.328,104.298,104.325,328399999.0
2005-01-10 17:01:00,104.345,104.355,104.324,104.324,385099999.0
2005-01-10 17:02:00,104.338,104.338,104.296,104.296,68500001.0
2005-01-10 17:03:00,104.295,104.345,104.295,104.345,315799995.0
2005-01-10 17:04:00,104.361,104.361,104.33,104.33,258800002.0
2005-01-10 17:05:00,104.358,104.385,104.358,104.38,135299999.0
2005-01-10 17:06:00,104.385,104.396,104.344,104.344,176300001.0
2005-01-10 17:07:00,104.338,104.339,104.301,104.319,205700005.0
2005-01-10 17:08:00,104.334,104.345,104.328,104.329,158099997.0
2005-01-10 17:09:00,104.337,104.355,104.337,104.341,123599998.0
2005-01-10 17:10:00,104.348,104.352,104.326,104.335,305000004.0
2005-01-10 17:11:00,104.333,104.333,104.319,104.319,212999997.0
2005-01-10 17:12:00,104.341,104.356,104.338,104.355,331000003.0
2005-01-10 17:13:00,104.374,104.391,104.366,104.391,330699997.0
2005-01-10 17:14:00,104.402,104.404,104.384,104.391,241299998.0
2005-01-10 17:15:00,104.382,104.384,104.367,104.381,263000000.0
2005-01-10 17:16:00,104.385,104.417,104.38,104.416,216200000.0
2005-01-10 17:17:00,104.422,104.43,104.411,104.414,206000001.0
2005-01-10 17:18:00,104.417,104.417,104.4,104.4,65500002.0
2005-01-10 17:19:00,104.397,104.432,104.396,104.422,166300002.0
2005-01-10 17:20:00,104.429,104.429,104.396,104.4,273399999.0
2005-01-10 17:21:00,104.387,104.398,104.38,104.391,235800000.0
2005-01-10 17:22:00,104.417,104.417,104.403,104.413,332500005.0
2005-01-10 17:23:00,104.409,104.42,104.395,104.395,128700000.0
2005-01-10 17:24:00,104.4,104.423,104.396,104.413,170599998.0
2005-01-10 17:25:00,104.41,104.421,104.403,104.411,212000000.0
2005-01-10 17:26:00,104.413,104.452,104.412,104.452,450699994.0
2005-01-10 17:27:00,104.47,104.477,104.448,104.448,193600004.0
2005-01-10 17:28:00,104.458,104.458,104.423,104.423,183100000.0
2005-01-10 17:29:00,104.412,104.425,104.412,104.414,379399997.0
2005-01-10 17:30:00,104.413,104.438,104.402,104.438,131400002.0
2005-01-10 17:31:00,104.435,104.463,104.435,104.462,363699991.0
2005-01-10 17:32:00,104.47,104.506,104.464,104.506,204799996.0
2005-01-10 17:33:00,104.499,104.499,104.465,104.485,265399997.0
2005-01-10 17:34:00,104.472,104.472,104.45,104.453,188199994.0
2005-01-10 17:35:00,104.472,104.479,104.463,104.465,187600000.0
2005-01-10 17:36:00,104.47,104.482,104.453,104.459,170599997.0
2005-01-10 17:37:00,104.45,104.462,104.446,104.449,236100001.0
2005-01-10 17:38:00,104.44,104.44,104.403,104.412,100399999.0
2005-01-10 17:39:00,104.423,104.44,104.415,104.44,254499999.0
2005-01-10 17:40:00,104.425,104.451,104.416,104.44,309600004.0
2005-01-10 17:41:00,104.435,104.458,104.435,104.448,223300001.0
2005-01-10 17:42:00,104.453,104.453,104.438,104.44,197799996.0
2005-01-10 17:43:00,104.432,104.442,104.424,104.425,169700003.0
2005-01-10 17:44:00,104.41,104.415,104.384,104.384,224999996.0
2005-01-10 17:45:00,104.39,104.42,104.379,104.42,368799997.0
2005-01-10 17:46:00,104.431,104.431,104.416,104.419,205599996.0
2005-01-10 17:47:00,104.423,104.466,104.421,104.462,203899998.0
2005-01-10 17:48:00,104.484,104.484,104.465,104.468,202599994.0
2005-01-10 17:49:00,104.477,104.491,104.463,104.463,407100005.0
2005-01-10 17:50:00,104.478,104.487,104.463,104.463,225200000.0
2005-01-10 17:51:00,104.462,104.463,104.448,104.448,319999998.0
2005-01-10 17:52:00,104.456,104.456,104.401,104.401,185600003.0
2005-01-10 17:53:00,104.413,104.429,104.399,104.408,312199994.0
2005-01-10 17:54:00,104.438,104.487,104.438,104.485,219600002.0
2005-01-10 17:55:00,104.481,104.481,104.464,104.466,303700004.0
2005-01-10 17:56:00,104.45,104.457,104.438,104.445,287400000.0
2005-01-10 17:57:00,104.442,104.454,104.442,104.451,253199998.0
2005-01-10 17:58:00,104.46,104.473,104.453,104.473,291400002.0
2005-01-10 17:59:00,104.481,104.481,104.446,104.449,141800000.0
2005-01-10 18:00:00,104.453,104.453,104.438,104.445,233499998.0
2005-01-10 18:01:00,104.28,104.3,104.28,104.3,1836699980.0
2005-01-10 18:02:00,104.31,104.31,104.31,104.31,1836699980.0
2005-01-10 18:03:00,104.31,104.32,104.31,104.32,1836699980.0
2005-01-10 18:04:00,104.32,104.32,104.32,104.32,1836699980.0
2005-01-10 18:05:00,104.32,104.33,104.32,104.33,1836699980.0
2005-01-10 18:06:00,104.33,104.34,104.33,104.33,1836699980.0
2005-01-10 18:07:00,104.32,104.32,104.31,104.32,1836699980.0
2005-01-10 18:08:00,104.31,104.31,104.31,104.31,1836699980.0
2005-01-10 18:09:00,104.31,104.31,104.3,104.3,1836699980.0
2005-01-10 18:11:00,104.371,104.374,104.344,104.365,1836699980.0
2005-01-10 18:12:00,104.359,104.386,104.337,104.373,2145000014.0
2005-01-10 18:13:00,104.36,104.36,104.36,104.36,1966699994.0
2005-01-10 18:14:00,104.37,104.38,104.36,104.36,1966699994.0
2005-01-10 18:15:00,104.35,104.35,104.29,104.29,1966699994.0
2005-01-10 18:16:00,104.29,104.32,104.29,104.31,1966699994.0
2005-01-10 18:17:00,104.398,104.427,104.398,104.423,1966699994.0
2005-01-10 18:18:00,104.43,104.43,104.397,104.411,2131399994.0
2005-01-10 18:19:00,104.31,104.32,104.3,104.31,1928599995.0
2005-01-10 18:20:00,104.31,104.31,104.3,104.3,1928599995.0
2005-01-10 18:21:00,104.31,104.33,104.31,104.33,1928599995.0
2005-01-10 18:22:00,104.32,104.33,104.32,104.33,1928599995.0
2005-01-10 18:23:00,104.32,104.35,104.32,104.33,1928599995.0
2005-01-10 18:24:00,104.32,104.32,104.28,104.29,1928599995.0
2005-01-10 18:25:00,104.3,104.33,104.3,104.33,1928599995.0
2005-01-10 18:26:00,104.366,104.39,104.356,104.39,1928599995.0
2005-01-10 18:27:00,104.391,104.391,104.371,104.377,1548800009.0
2005-01-10 18:28:00,104.33,104.34,104.33,104.33,2119799994.0
2005-01-10 18:29:00,104.32,104.33,104.3,104.31,2119799994.0
2005-01-10 18:30:00,104.349,104.36,104.334,104.342,2119799994.0
2005-01-10 18:31:00,104.34,104.34,104.3,104.31,1900800012.0
2005-01-10 18:32:00,104.31,104.31,104.29,104.29,1900800012.0
2005-01-10 18:33:00,104.29,104.3,104.27,104.27,1900800012.0
2005-01-10 18:34:00,104.28,104.28,104.22,104.22,1900800012.0
2005-01-10 18:35:00,104.21,104.24,104.21,104.24,1900800012.0
2005-01-10 18:36:00,104.357,104.367,104.321,104.351,1900800012.0
2005-01-10 18:37:00,104.358,104.368,104.348,104.354,1524200001.0
2005-01-10 18:38:00,104.369,104.369,104.33,104.348,1237499998.0
2005-01-10 18:39:00,104.369,104.369,104.351,104.358,891900007.0
2005-01-10 18:40:00,104.349,104.366,104.349,104.35,1919900003.0
2005-01-10 18:41:00,104.366,104.368,104.352,104.352,1229200003.0
2005-01-10 18:42:00,104.347,104.363,104.341,104.35,1886700003.0
2005-01-10 18:43:00,104.34,104.352,104.336,104.344,1187300007.0
2005-01-10 18:44:00,104.353,104.359,104.333,104.338,795399999.0
2005-01-10 18:45:00,104.329,104.36,104.314,104.319,1828900002.0
2005-01-10 18:46:00,104.313,104.313,104.28,104.297,1773299995.0
2005-01-10 18:47:00,104.3,104.3,104.281,104.295,585800008.0
2005-01-10 18:48:00,104.296,104.31,104.296,104.308,635599991.0
2005-01-10 18:49:00,104.306,104.32,104.297,104.3,1566799999.0
2005-01-10 18:50:00,104.308,104.312,104.294,104.297,2049200007.0
2005-01-10 18:51:00,104.286,104.297,104.265,104.273,1718999988.0
2005-01-10 18:52:00,104.276,104.279,104.245,104.245,1857899988.0
2005-01-10 18:53:00,104.257,104.274,104.241,104.265,1626199994.0
2005-01-10 18:54:00,104.269,104.282,104.239,104.272,1771299997.0
2005-01-10 18:55:00,104.282,104.307,104.282,104.298,1736800002.0
2005-01-10 18:56:00,104.298,104.312,104.298,104.298,409400002.0
2005-01-10 18:57:00,104.288,104.316,104.288,104.293,952100001.0
2005-01-10 18:58:00,104.3,104.306,104.285,104.287,1199900007.0
2005-01-10 18:59:00,104.289,104.316,104.287,104.293,1828599997.0
2005-01-10 19:00:00,104.317,104.317,104.273,104.273,736699999.0
2005-01-10 19:01:00,104.289,104.289,104.265,104.28,690199997.0
2005-01-10 19:02:00,104.285,104.3,104.271,104.289,645000004.0
2005-01-10 19:03:00,104.2,104.21,104.2,104.21,991699987.0
2005-01-10 19:04:00,104.284,104.306,104.284,104.306,991699987.0
2005-01-10 19:05:00,104.3,104.312,104.3,104.307,684100008.0
2005-01-10 19:06:00,104.307,104.32,104.292,104.309,962299998.0
2005-01-10 19:07:00,104.22,104.23,104.22,104.23,1747800006.0
2005-01-10 19:08:00,104.307,104.307,104.282,104.29,1747800006.0
2005-01-10 19:09:00,104.285,104.294,104.272,104.294,797699997.0
2005-01-10 19:10:00,104.282,104.285,104.277,104.282,828600001.0
2005-01-10 19:11:00,104.295,104.32,104.286,104.317,723099995.0
2005-01-10 19:12:00,104.314,104.337,104.309,104.331,858199997.0
2005-01-10 19:13:00,104.342,104.354,104.334,104.345,914199998.0
2005-01-10 19:14:00,104.34,104.36,104.34,104.341,573500002.0
2005-01-10 19:15:00,104.333,104.34,104.278,104.278,1960599996.0
2005-01-10 19:16:00,104.278,104.311,104.278,104.287,887700007.0
2005-01-10 19:17:00,104.31,104.338,104.299,104.338,964299996.0
2005-01-10 19:18:00,104.326,104.334,104.29,104.294,825999998.0
2005-01-10 19:19:00,104.293,104.308,104.285,104.29,1362700000.0
2005-01-10 19:20:00,104.292,104.304,104.285,104.285,977700002.0
2005-01-10 19:21:00,104.31,104.325,104.289,104.325,1231299998.0
2005-01-10 19:22:00,104.303,104.327,104.303,104.312,660199999.0
2005-01-10 19:23:00,104.27,104.28,104.26,104.26,1599800015.0
2005-01-10 19:24:00,104.318,104.318,104.27,104.271,1599800015.0
2005-01-10 19:25:00,104.272,104.315,104.272,104.307,1311999984.0
2005-01-10 19:26:00,104.25,104.25,104.21,104.22,1581600014.0
2005-01-10 19:27:00,104.292,104.338,104.284,104.305,1581600014.0
2005-01-10 19:28:00,104.31,104.33,104.31,104.33,866799999.0
2005-01-10 19:29:00,104.312,104.317,104.291,104.297,731100001.0
2005-01-10 19:30:00,104.304,104.323,104.301,104.315,919500004.0
2005-01-10 19:31:00,104.331,104.331,104.286,104.288,1752099991.0
2005-01-10 19:32:00,104.289,104.293,104.253,104.268,1348499996.0
2005-01-10 19:33:00,104.277,104.303,104.263,104.263,947200010.0
2005-01-10 19:34:00,104.262,104.266,104.202,104.202,1428700000.0
2005-01-10 19:35:00,104.207,104.22,104.201,104.215,1269200000.0
2005-01-10 19:36:00,104.217,104.258,104.213,104.246,473699998.0
2005-01-10 19:37:00,104.225,104.249,104.225,104.249,352000000.0
2005-01-10 19:38:00,104.259,104.28,104.259,104.27,929600004.0
2005-01-10 19:39:00,104.268,104.294,104.241,104.241,1454600004.0
2005-01-10 19:40:00,104.246,104.254,104.239,104.243,676200003.0
2005-01-10 19:41:00,104.25,104.293,104.24,104.281,1235799998.0
2005-01-10 19:42:00,104.281,104.281,104.258,104.267,792400005.0
2005-01-10 19:43:00,104.274,104.279,104.269,104.27,475700004.0
2005-01-10 19:44:00,104.27,104.297,104.259,104.294,881099999.0
2005-01-10 19:45:00,104.283,104.287,104.266,104.277,660999999.0
2005-01-10 19:46:00,104.269,104.285,104.252,104.252,954400007.0
2005-01-10 19:47:00,104.289,104.298,104.27,104.29,505700006.0
2005-01-10 19:48:00,104.28,104.29,104.271,104.271,1466300000.0
2005-01-10 19:49:00,104.273,104.289,104.25,104.274,635399993.0
2005-01-10 19:50:00,104.292,104.292,104.276,104.278,683899997.0
2005-01-10 19:51:00,104.278,104.292,104.278,104.278,661600005.0
2005-01-10 19:52:00,104.283,104.283,104.265,104.265,1059000008.0
2005-01-10 19:53:00,104.272,104.272,104.223,104.226,1143099996.0
2005-01-10 19:54:00,104.241,104.241,104.211,104.222,1933000008.0
2005-01-10 19:55:00,104.225,104.237,104.216,104.219,594400000.0
2005-01-10 19:56:00,104.214,104.215,104.198,104.215,845800000.0
2005-01-10 19:57:00,104.226,104.231,104.167,104.17,733199987.0
2005-01-10 19:58:00,104.184,104.19,104.175,104.175,1231900003.0
2005-01-10 19:59:00,104.17,104.218,104.17,104.195,931899998.0
2005-01-10 20:00:00,104.22,104.229,104.215,104.22,263200000.0
2005-01-10 20:01:00,104.23,104.242,104.214,104.218,580700007.0
2005-01-10 20:02:00,104.217,104.217,104.189,104.189,1339100011.0
2005-01-10 20:03:00,104.196,104.202,104.187,104.195,896400011.0
2005-01-10 20:04:00,104.187,104.21,104.187,104.205,707200009.0
2005-01-10 20:05:00,104.202,104.223,104.202,104.215,1112700007.0
2005-01-10 20:06:00,104.218,104.223,104.191,104.222,1821899990.0
2005-01-10 20:07:00,104.209,104.219,104.195,104.213,835600011.0
2005-01-10 20:08:00,104.221,104.24,104.215,104.234,1339000013.0
2005-01-10 20:09:00,104.242,104.26,104.223,104.241,1137700006.0
2005-01-10 20:10:00,104.253,104.26,104.236,104.242,960500008.0
2005-01-10 20:11:00,104.24,104.252,104.234,104.245,2078000005.0
2005-01-10 20:12:00,104.15,104.15,104.15,104.15,885500007.0
2005-01-10 20:13:00,104.226,104.278,104.226,104.267,885500007.0
2005-01-10 20:14:00,104.283,104.283,104.256,104.274,1143199995.0
2005-01-10 20:15:00,104.286,104.291,104.272,104.272,1439300001.0
2005-01-10 20:16:00,104.269,104.282,104.266,104.267,1060300012.0
2005-01-10 20:17:00,104.269,104.279,104.265,104.265,776400006.0
2005-01-10 20:18:00,104.263,104.27,104.243,104.244,246300000.0
2005-01-10 20:19:00,104.252,104.252,104.202,104.225,755899995.0
2005-01-10 20:20:00,104.231,104.241,104.227,104.227,879400002.0
2005-01-10 20:21:00,104.246,104.257,104.236,104.248,1272800012.0
2005-01-10 20:22:00,104.251,104.264,104.251,104.257,1344900005.0
2005-01-10 20:23:00,104.25,104.266,104.245,104.248,847899997.0
2005-01-10 20:24:00,104.252,104.252,104.215,104.227,893999998.0
2005-01-10 20:25:00,104.252,104.252,104.23,104.23,1194500007.0
2005-01-10 20:26:00,104.243,104.243,104.206,104.22,952700000.0
2005-01-10 20:27:00,104.209,104.22,104.209,104.215,1175900012.0
2005-01-10 20:28:00,104.09,104.11,104.09,104.11,2147400007.0
2005-01-10 20:29:00,104.12,104.12,104.11,104.12,2147400007.0
2005-01-10 20:30:00,104.12,104.15,104.12,104.15,2147400007.0
2005-01-10 20:31:00,104.193,104.208,104.162,104.183,2147400007.0
2005-01-10 20:32:00,104.203,104.203,104.187,104.187,2137700019.0
2005-01-10 20:33:00,104.19,104.19,104.159,104.159,807799987.0
2005-01-10 20:34:00,104.165,104.166,104.126,104.135,541299994.0
2005-01-10 20:35:00,104.143,104.149,104.129,104.129,580200008.0
2005-01-10 20:36:00,104.127,104.132,104.125,104.125,469800004.0
2005-01-10 20:37:00,104.135,104.147,104.13,104.137,392200004.0
2005-01-10 20:38:00,104.143,104.144,104.116,104.127,1209899992.0
2005-01-10 20:39:00,104.131,104.131,104.088,104.131,972199989.0
2005-01-10 20:41:00,104.107,104.127,104.094,104.105,1378499996.0
2005-01-10 20:42:00,104.102,104.116,104.102,104.102,1010399995.0
2005-01-10 20:43:00,104.116,104.148,104.116,104.145,1421600007.0
2005-01-10 20:44:00,104.137,104.153,104.135,104.153,1395699995.0
2005-01-10 20:45:00,104.155,104.163,104.143,104.143,1470599997.0
2005-01-10 20:46:00,104.153,104.153,104.116,104.119,1451699999.0
2005-01-10 20:47:00,104.125,104.14,104.114,104.125,2056600005.0
2005-01-10 20:48:00,104.137,104.148,104.128,104.138,1069199994.0
2005-01-10 20:49:00,104.14,104.151,104.134,104.14,1279499995.0
2005-01-10 20:50:00,104.139,104.151,104.126,104.14,1413200009.0
2005-01-10 20:51:00,104.146,104.146,104.122,104.136,636600004.0
2005-01-10 20:52:00,104.132,104.141,104.128,104.139,267399997.0
2005-01-10 20:53:00,104.145,104.152,104.129,104.136,1123000003.0
2005-01-10 20:54:00,104.141,104.153,104.121,104.137,649599996.0
2005-01-10 20:55:00,104.134,104.134,104.102,104.102,1935899981.0
2005-01-10 20:56:00,104.113,104.113,104.102,104.107,678599996.0
2005-01-10 20:57:00,104.102,104.102,104.077,104.087,1369900012.0
2005-01-10 20:58:00,104.14,104.16,104.14,104.15,2053800008.0
2005-01-10 20:59:00,104.097,104.113,104.097,104.1,2053800008.0
2005-01-10 21:00:00,104.119,104.138,104.107,104.107,1910700001.0
2005-01-10 21:01:00,104.104,104.118,104.084,104.092,1148600006.0
2005-01-10 21:02:00,104.123,104.15,104.114,104.125,745600000.0
2005-01-10 21:03:00,104.141,104.149,104.138,104.14,1031199999.0
2005-01-10 21:04:00,104.132,104.151,104.132,104.143,368300001.0
2005-01-10 21:05:00,104.138,104.161,104.132,104.157,800100003.0
2005-01-10 21:06:00,104.134,104.151,104.134,104.14,963199985.0
2005-01-10 21:07:00,104.143,104.148,104.14,104.145,1589400000.0
2005-01-10 21:08:00,104.147,104.162,104.145,104.162,923899998.0
2005-01-10 21:09:00,104.163,104.163,104.133,104.154,316100000.0
2005-01-10 21:10:00,104.144,104.148,104.133,104.133,507899990.0
2005-01-10 21:11:00,104.137,104.138,104.127,104.138,161299995.0
2005-01-10 21:12:00,104.122,104.134,104.107,104.119,479299994.0
2005-01-10 21:13:00,104.108,104.137,104.108,104.114,814599981.0
2005-01-10 21:14:00,104.115,104.115,104.094,104.094,1694000002.0
2005-01-10 21:15:00,104.09,104.106,104.084,104.1,1764600002.0
2005-01-10 21:16:00,104.11,104.11,104.077,104.09,1014799993.0
2005-01-10 21:17:00,104.085,104.09,104.071,104.078,1852400001.0
2005-01-10 21:18:00,104.078,104.092,104.069,104.092,898999999.0
2005-01-10 21:19:00,104.083,104.11,104.083,104.103,1194900008.0
2005-01-10 21:20:00,104.111,104.111,104.089,104.103,1300499994.0
2005-01-10 21:21:00,104.095,104.117,104.081,104.09,938699996.0
2005-01-10 21:22:00,104.103,104.109,104.092,104.095,1548900009.0
2005-01-10 21:23:00,104.093,104.097,104.079,104.079,1301200004.0
2005-01-10 21:24:00,104.085,104.109,104.061,104.087,1573299996.0
2005-01-10 21:25:00,104.086,104.092,104.075,104.087,1516200000.0
2005-01-10 21:26:00,104.076,104.076,104.062,104.069,988900003.0
2005-01-10 21:27:00,104.07,104.085,104.066,104.085,800300001.0
2005-01-10 21:28:00,104.075,104.094,104.075,104.091,417800000.0
2005-01-10 21:29:00,104.099,104.111,104.097,104.097,737699994.0
2005-01-10 21:30:00,104.095,104.136,104.095,104.127,849399995.0
2005-01-10 21:31:00,104.132,104.153,104.13,104.148,253800004.0
2005-01-10 21:32:00,104.141,104.146,104.102,104.133,875899996.0
2005-01-10 21:33:00,104.143,104.164,104.128,104.128,392899999.0
2005-01-10 21:34:00,104.132,104.151,104.106,104.113,594900008.0
2005-01-10 21:35:00,104.101,104.137,104.101,104.129,414100002.0
2005-01-10 21:36:00,104.104,104.133,104.104,104.126,528499999.0
2005-01-10 21:37:00,104.122,104.137,104.122,104.129,406299999.0
2005-01-10 21:38:00,104.12,104.14,104.113,104.14,164899999.0
2005-01-10 21:39:00,104.143,104.143,104.1,104.132,459600005.0
2005-01-10 21:40:00,104.13,104.148,104.129,104.14,892500006.0
2005-01-10 21:41:00,104.133,104.138,104.131,104.138,576500002.0
2005-01-10 21:42:00,104.093,104.154,104.093,104.125,1224499995.0
2005-01-10 21:43:00,104.132,104.151,104.118,104.14,471199999.0
2005-01-10 21:44:00,104.142,104.142,104.099,104.125,1308200005.0
2005-01-10 21:45:00,104.122,104.122,104.107,104.107,508400002.0
2005-01-10 21:46:00,104.109,104.117,104.1,104.1,816300001.0
2005-01-10 21:47:00,104.095,104.123,104.095,104.11,717200002.0
2005-01-10 21:48:00,104.125,104.125,104.1,104.115,722500006.0
2005-01-10 21:49:00,104.113,104.123,104.105,104.118,419599998.0
2005-01-10 21:50:00,104.102,104.125,104.098,104.117,487000003.0
2005-01-10 21:51:00,104.132,104.132,104.108,104.108,403199997.0
2005-01-10 21:52:00,104.12,104.131,104.112,104.131,252299997.0
2005-01-10 21:53:00,104.117,104.131,104.107,104.107,452100003.0
2005-01-10 21:54:00,104.105,104.121,104.104,104.115,452999999.0
2005-01-10 21:55:00,104.136,104.136,104.101,104.102,255899998.0
2005-01-10 21:56:00,104.109,104.127,104.109,104.115,553600004.0
2005-01-10 21:57:00,104.113,104.134,104.107,104.128,190700001.0
2005-01-10 21:58:00,104.138,104.148,104.128,104.136,253299999.0
2005-01-10 21:59:00,104.135,104.137,104.095,104.095,571799999.0
2005-01-10 22:00:00,104.12,104.135,104.096,104.126,1021999991.0
2005-01-10 22:01:00,104.122,104.152,104.105,104.134,1210900004.0
2005-01-10 22:02:00,104.156,104.156,104.13,104.133,919800005.0
2005-01-10 22:03:00,104.143,104.16,104.141,104.141,171099999.0
2005-01-10 22:04:00,104.145,104.173,104.14,104.173,729700009.0
2005-01-10 22:05:00,104.17,104.181,104.166,104.172,243399999.0
2005-01-10 22:06:00,104.177,104.191,104.169,104.185,139500001.0
2005-01-10 22:07:00,104.191,104.196,104.173,104.176,302600000.0
2005-01-10 22:08:00,104.178,104.198,104.177,104.177,268099997.0
2005-01-10 22:09:00,104.197,104.198,104.176,104.176,311200001.0
2005-01-10 22:10:00,104.189,104.201,104.189,104.201,108399998.0
2005-01-10 22:11:00,104.207,104.207,104.183,104.199,430300004.0
2005-01-10 22:12:00,104.178,104.188,104.178,104.182,154399998.0
2005-01-10 22:13:00,104.178,104.185,104.175,104.175,389400006.0
2005-01-10 22:14:00,104.174,104.174,104.156,104.156,366100002.0
2005-01-10 22:15:00,104.168,104.196,104.164,104.186,204500005.0
2005-01-10 22:16:00,104.207,104.223,104.19,104.213,753799994.0
2005-01-10 22:17:00,104.215,104.217,104.196,104.217,336700003.0
2005-01-10 22:18:00,104.194,104.213,104.183,104.198,503999995.0
2005-01-10 22:19:00,104.192,104.21,104.192,104.197,200500000.0
2005-01-10 22:20:00,104.195,104.206,104.178,104.198,228500001.0
2005-01-10 22:21:00,104.199,104.204,104.172,104.172,360900002.0
2005-01-10 22:22:00,104.2,104.229,104.2,104.226,187000003.0
2005-01-10 22:23:00,104.251,104.251,104.201,104.201,126900001.0
2005-01-10 22:24:00,104.197,104.21,104.188,104.198,376700002.0
2005-01-10 22:25:00,104.222,104.231,104.208,104.215,196899999.0
2005-01-10 22:26:00,104.209,104.222,104.207,104.213,301600004.0
2005-01-10 22:27:00,104.214,104.227,104.193,104.207,930400009.0
2005-01-10 22:28:00,104.2,104.215,104.193,104.206,257900003.0
2005-01-10 22:29:00,104.223,104.223,104.185,104.185,216499995.0
2005-01-10 22:30:00,104.2,104.208,104.186,104.191,215400002.0
2005-01-10 22:31:00,104.193,104.195,104.18,104.186,218499998.0
2005-01-10 22:32:00,104.167,104.183,104.147,104.147,404999997.0
2005-01-10 22:33:00,104.189,104.202,104.187,104.199,721600001.0
2005-01-10 22:34:00,104.192,104.192,104.177,104.177,1064099999.0
2005-01-10 22:35:00,104.188,104.207,104.172,104.207,417500000.0
2005-01-10 22:36:00,104.162,104.196,104.162,104.187,926300009.0
2005-01-10 22:37:00,104.18,104.185,104.176,104.18,264000004.0
2005-01-10 22:38:00,104.176,104.185,104.168,104.177,430099998.0
2005-01-10 22:39:00,104.177,104.183,104.168,104.178,261400001.0
2005-01-10 22:40:00,104.17,104.175,104.15,104.16,770799991.0
2005-01-10 22:41:00,104.159,104.193,104.151,104.193,194899996.0
2005-01-10 22:42:00,104.177,104.194,104.175,104.175,245899992.0
2005-01-10 22:43:00,104.173,104.173,104.157,104.157,310400000.0
2005-01-10 22:44:00,104.153,104.166,104.153,104.16,186599998.0
2005-01-10 22:45:00,104.171,104.185,104.163,104.163,374400002.0
2005-01-10 22:46:00,104.173,104.185,104.157,104.157,376799995.0
2005-01-10 22:47:00,104.18,104.189,104.165,104.169,263400006.0
2005-01-10 22:48:00,104.166,104.19,104.162,104.162,451500007.0
2005-01-10 22:49:00,104.185,104.185,104.161,104.17,246300000.0
2005-01-10 22:50:00,104.189,104.189,104.163,104.163,470600000.0
2005-01-10 22:51:00,104.177,104.191,104.169,104.174,306999998.0
2005-01-10 22:52:00,104.172,104.193,104.171,104.184,124900003.0
2005-01-10 22:53:00,104.178,104.194,104.157,104.157,288800003.0
2005-01-10 22:54:00,104.162,104.177,104.153,104.16,168700003.0
2005-01-10 22:55:00,104.178,104.2,104.167,104.198,400100000.0
2005-01-10 22:56:00,104.196,104.196,104.177,104.177,285999997.0
2005-01-10 22:57:00,104.177,104.195,104.169,104.169,441000004.0
2005-01-10 22:58:00,104.162,104.19,104.16,104.19,233100003.0
2005-01-10 22:59:00,104.163,104.177,104.158,104.158,381799999.0
2005-01-10 23:00:00,104.16,104.185,104.16,104.17,266199996.0
2005-01-10 23:01:00,104.152,104.185,104.146,104.18,326400002.0
2005-01-10 23:02:00,104.183,104.195,104.176,104.195,248200005.0
2005-01-10 23:03:00,104.155,104.165,104.146,104.15,233399998.0
2005-01-10 23:04:00,104.152,104.193,104.152,104.193,226299998.0
2005-01-10 23:05:00,104.159,104.177,104.159,104.168,195300000.0
2005-01-10 23:06:00,104.163,104.191,104.146,104.191,219500000.0
2005-01-10 23:07:00,104.182,104.197,104.175,104.175,172299998.0
2005-01-10 23:08:00,104.172,104.198,104.172,104.186,300900003.0
2005-01-10 23:09:00,104.188,104.194,104.16,104.182,126200001.0
2005-01-10 23:10:00,104.185,104.185,104.165,104.179,218500002.0
2005-01-10 23:11:00,104.182,104.198,104.178,104.196,245900004.0
2005-01-10 23:12:00,104.172,104.192,104.172,104.187,296800000.0
2005-01-10 23:13:00,104.184,104.19,104.174,104.174,197799999.0
2005-01-10 23:14:00,104.181,104.184,104.155,104.169,377799998.0
2005-01-10 23:15:00,104.157,104.17,104.157,104.167,309899999.0
2005-01-10 23:16:00,104.132,104.171,104.132,104.171,237100001.0
2005-01-10 23:17:00,104.165,104.176,104.151,104.151,230000004.0
2005-01-10 23:18:00,104.157,104.168,104.153,104.16,475400012.0
2005-01-10 23:19:00,104.124,104.155,104.124,104.151,308900002.0
2005-01-10 23:20:00,104.135,104.174,104.131,104.174,158800000.0
2005-01-10 23:21:00,104.177,104.189,104.165,104.165,274699994.0
2005-01-10 23:22:00,104.175,104.185,104.164,104.17,157300000.0
2005-01-10 23:23:00,104.175,104.175,104.158,104.164,130000003.0
2005-01-10 23:24:00,104.173,104.178,104.163,104.176,310600000.0
2005-01-10 23:25:00,104.202,104.208,104.174,104.208,388300005.0
2005-01-10 23:26:00,104.193,104.205,104.174,104.195,362500006.0
2005-01-10 23:27:00,104.203,104.219,104.192,104.219,238000005.0
2005-01-10 23:28:00,104.217,104.262,104.216,104.252,264600001.0
2005-01-10 23:29:00,104.262,104.3,104.254,104.267,189600003.0
2005-01-10 23:30:00,104.286,104.315,104.275,104.31,227600001.0
2005-01-10 23:31:00,104.3,104.301,104.288,104.298,320299996.0
2005-01-10 23:32:00,104.298,104.31,104.29,104.29,155600000.0
2005-01-10 23:33:00,104.3,104.305,104.287,104.289,269300002.0
2005-01-10 23:34:00,104.28,104.289,104.28,104.289,200400003.0
2005-01-10 23:35:00,104.278,104.278,104.254,104.263,216400000.0
2005-01-10 23:36:00,104.252,104.26,104.247,104.26,319099997.0
2005-01-10 23:37:00,104.267,104.28,104.256,104.28,143999998.0
2005-01-10 23:38:00,104.272,104.276,104.269,104.27,236600000.0
2005-01-10 23:39:00,104.268,104.271,104.257,104.271,236600003.0
2005-01-10 23:40:00,104.267,104.278,104.263,104.263,197100004.0
2005-01-10 23:41:00,104.284,104.284,104.274,104.281,196400006.0
2005-01-10 23:42:00,104.283,104.29,104.273,104.279,329599999.0
2005-01-10 23:43:00,104.261,104.289,104.261,104.285,226400000.0
2005-01-10 23:44:00,104.27,104.294,104.27,104.279,262300000.0
2005-01-10 23:45:00,104.31,104.315,104.286,104.286,243800001.0
2005-01-10 23:46:00,104.293,104.307,104.288,104.293,265800003.0
2005-01-10 23:47:00,104.276,104.306,104.276,104.306,149800000.0
2005-01-10 23:48:00,104.307,104.307,104.272,104.285,187500005.0
2005-01-10 23:49:00,104.3,104.301,104.274,104.295,176200001.0
2005-01-10 23:50:00,104.292,104.307,104.29,104.29,146800004.0
2005-01-10 23:51:00,104.288,104.306,104.288,104.289,94899998.0
2005-01-10 23:52:00,104.294,104.301,104.286,104.291,134900002.0
2005-01-10 23:53:00,104.296,104.297,104.287,104.292,258599993.0
2005-01-10 23:54:00,104.317,104.321,104.302,104.302,229599999.0
2005-01-10 23:55:00,104.308,104.313,104.289,104.289,256399999.0
2005-01-10 23:56:00,104.321,104.321,104.29,104.299,395200009.0
2005-01-10 23:57:00,104.296,104.315,104.292,104.311,275900000.0
2005-01-10 23:58:00,104.31,104.315,104.295,104.295,70699999.0
2005-01-10 23:59:00,104.309,104.321,104.299,104.299,245900003.0
2005-01-11 00:00:00,104.311,104.321,104.298,104.321,378700001.0
2005-01-11 00:01:00,104.32,104.326,104.299,104.317,276100001.0
2005-01-11 00:02:00,104.297,104.312,104.288,104.294,202000001.0
2005-01-11 00:03:00,104.293,104.296,104.288,104.296,174000003.0
2005-01-11 00:04:00,104.292,104.302,104.273,104.273,360600002.0
2005-01-11 00:05:00,104.302,104.317,104.302,104.31,278900002.0
2005-01-11 00:06:00,104.297,104.305,104.271,104.298,216399998.0
2005-01-11 00:07:00,104.307,104.312,104.286,104.3,237399998.0
2005-01-11 00:08:00,104.282,104.295,104.281,104.281,160299997.0
2005-01-11 00:09:00,104.27,104.285,104.241,104.276,443400004.0
2005-01-11 00:10:00,104.268,104.277,104.257,104.277,239799997.0
2005-01-11 00:11:00,104.266,104.285,104.266,104.275,281300002.0
2005-01-11 00:12:00,104.27,104.273,104.251,104.26,382400005.0
2005-01-11 00:13:00,104.253,104.264,104.23,104.259,85000000.0
2005-01-11 00:14:00,104.257,104.257,104.234,104.238,274899999.0
2005-01-11 00:15:00,104.26,104.26,104.245,104.254,180000001.0
2005-01-11 00:16:00,104.254,104.261,104.252,104.257,186699998.0
2005-01-11 00:17:00,104.25,104.271,104.242,104.242,217100002.0
2005-01-11 00:18:00,104.249,104.266,104.249,104.254,232200003.0
2005-01-11 00:19:00,104.251,104.262,104.237,104.237,244100000.0
2005-01-11 00:20:00,104.238,104.267,104.238,104.259,228100003.0
2005-01-11 00:21:00,104.257,104.271,104.246,104.271,312200000.0
2005-01-11 00:22:00,104.258,104.267,104.247,104.267,345900004.0
2005-01-11 00:23:00,104.269,104.284,104.256,104.256,330099999.0
2005-01-11 00:24:00,104.247,104.267,104.24,104.265,312899998.0
2005-01-11 00:25:00,104.265,104.265,104.257,104.261,151099998.0
2005-01-11 00:26:00,104.26,104.291,104.26,104.291,241000001.0
2005-01-11 00:27:00,104.286,104.286,104.261,104.261,182800000.0
2005-01-11 00:28:00,104.255,104.261,104.221,104.241,284899999.0
2005-01-11 00:29:00,104.257,104.259,104.222,104.222,83800000.0
2005-01-11 00:30:00,104.222,104.23,104.209,104.23,149799999.0
2005-01-11 00:31:00,104.227,104.233,104.222,104.225,204100002.0
2005-01-11 00:32:00,104.22,104.229,104.211,104.211,139699999.0
2005-01-11 00:33:00,104.177,104.193,104.151,104.18,415900000.0
2005-01-11 00:34:00,104.198,104.206,104.184,104.205,313199998.0
2005-01-11 00:35:00,104.203,104.22,104.2,104.208,233899999.0
2005-01-11 00:36:00,104.218,104.218,104.2,104.207,251800002.0
2005-01-11 00:37:00,104.2,104.21,104.193,104.202,423700003.0
2005-01-11 00:38:00,104.224,104.224,104.213,104.215,154400004.0
2005-01-11 00:39:00,104.211,104.228,104.199,104.228,214200001.0
2005-01-11 00:40:00,104.226,104.228,104.216,104.225,126400000.0
2005-01-11 00:41:00,104.23,104.23,104.219,104.225,212200005.0
2005-01-11 00:42:00,104.225,104.228,104.215,104.215,365700003.0
2005-01-11 00:43:00,104.22,104.227,104.201,104.227,330700005.0
2005-01-11 00:44:00,104.223,104.246,104.223,104.238,156399999.0
2005-01-11 00:45:00,104.238,104.238,104.222,104.233,68400001.0
2005-01-11 00:46:00,104.243,104.243,104.22,104.223,87800000.0
2005-01-11 00:47:00,104.235,104.235,104.21,104.214,155999999.0
2005-01-11 00:48:00,104.202,104.216,104.188,104.199,186499999.0
2005-01-11 00:49:00,104.192,104.212,104.192,104.209,211899999.0
2005-01-11 00:50:00,104.195,104.203,104.183,104.198,291399998.0
2005-01-11 00:51:00,104.21,104.21,104.196,104.196,169399998.0
2005-01-11 00:52:00,104.192,104.217,104.192,104.199,409599997.0
2005-01-11 00:53:00,104.207,104.221,104.202,104.218,282800000.0
2005-01-11 00:54:00,104.231,104.231,104.191,104.191,339700007.0
2005-01-11 00:55:00,104.195,104.205,104.189,104.195,410200004.0
2005-01-11 00:56:00,104.194,104.194,104.166,104.166,225900003.0
2005-01-11 00:57:00,104.17,104.177,104.117,104.164,173099999.0
2005-01-11 00:58:00,104.188,104.188,104.176,104.186,243099999.0
2005-01-11 00:59:00,104.198,104.2,104.18,104.18,165499997.0
2005-01-11 01:00:00,104.181,104.193,104.176,104.186,247099997.0
2005-01-11 01:01:00,104.2,104.213,104.19,104.211,361800003.0
2005-01-11 01:02:00,104.217,104.23,104.211,104.225,169800001.0
2005-01-11 01:03:00,104.232,104.241,104.207,104.212,186699999.0
2005-01-11 01:04:00,104.208,104.215,104.194,104.199,244699999.0
2005-01-11 01:05:00,104.194,104.194,104.186,104.186,9600000.0
2005-01-11 01:06:00,104.173,104.173,104.08,104.092,289800001.0
2005-01-11 01:07:00,104.125,104.148,104.119,104.135,245000004.0
2005-01-11 01:08:00,104.133,104.137,104.124,104.126,264199998.0
2005-01-11 01:09:00,104.142,104.151,104.129,104.129,135500000.0
2005-01-11 01:10:00,104.13,104.146,104.13,104.146,392999996.0
2005-01-11 01:11:00,104.143,104.143,104.129,104.143,104699999.0
2005-01-11 01:12:00,104.135,104.148,104.133,104.148,123400000.0
2005-01-11 01:13:00,104.129,104.137,104.129,104.137,73199998.0
2005-01-11 01:14:00,104.157,104.177,104.148,104.15,467699996.0
2005-01-11 01:15:00,104.168,104.17,104.154,104.159,399100003.0
2005-01-11 01:16:00,104.142,104.172,104.142,104.172,200999997.0
2005-01-11 01:17:00,104.146,104.153,104.142,104.153,262900004.0
2005-01-11 01:18:00,104.156,104.173,104.156,104.16,103500003.0
2005-01-11 01:19:00,104.17,104.17,104.15,104.165,102599999.0
2005-01-11 01:20:00,104.155,104.155,104.14,104.152,299899999.0
2005-01-11 01:21:00,104.168,104.17,104.146,104.146,167400004.0
2005-01-11 01:22:00,104.152,104.165,104.135,104.135,385800008.0
2005-01-11 01:23:00,104.153,104.186,104.153,104.158,215200001.0
2005-01-11 01:24:00,104.164,104.193,104.164,104.193,83000003.0
2005-01-11 01:25:00,104.175,104.18,104.157,104.169,301299996.0
2005-01-11 01:26:00,104.18,104.187,104.164,104.164,246499999.0
2005-01-11 01:27:00,104.188,104.188,104.165,104.174,150600004.0
2005-01-11 01:28:00,104.169,104.204,104.169,104.203,156000005.0
2005-01-11 01:29:00,104.208,104.215,104.207,104.215,274799994.0
2005-01-11 01:30:00,104.218,104.218,104.17,104.173,415800001.0
2005-01-11 01:31:00,104.189,104.195,104.174,104.179,237300001.0
2005-01-11 01:32:00,104.178,104.178,104.16,104.16,276699998.0
2005-01-11 01:33:00,104.167,104.18,104.157,104.176,153700000.0
2005-01-11 01:34:00,104.163,104.19,104.163,104.164,441799993.0
2005-01-11 01:35:00,104.16,104.167,104.151,104.154,244699994.0
2005-01-11 01:36:00,104.175,104.177,104.157,104.157,109099999.0
2005-01-11 01:37:00,104.172,104.177,104.159,104.159,176400001.0
2005-01-11 01:38:00,104.165,104.185,104.165,104.185,128399996.0
2005-01-11 01:39:00,104.17,104.178,104.163,104.163,232899997.0
2005-01-11 01:40:00,104.187,104.187,104.166,104.178,329299997.0
2005-01-11 01:41:00,104.198,104.2,104.184,104.189,145100002.0
2005-01-11 01:42:00,104.177,104.188,104.177,104.186,166399998.0
2005-01-11 01:43:00,104.176,104.178,104.16,104.178,204599995.0
2005-01-11 01:44:00,104.17,104.185,104.156,104.185,310900000.0
2005-01-11 01:45:00,104.188,104.195,104.161,104.161,408599998.0
2005-01-11 01:46:00,104.178,104.179,104.138,104.144,218600004.0
2005-01-11 01:47:00,104.165,104.178,104.161,104.168,242600004.0
2005-01-11 01:48:00,104.17,104.187,104.17,104.175,198199999.0
2005-01-11 01:49:00,104.161,104.168,104.158,104.168,132499997.0
2005-01-11 01:50:00,104.164,104.19,104.164,104.18,153199997.0
2005-01-11 01:51:00,104.19,104.193,104.171,104.182,395099999.0
2005-01-11 01:52:00,104.2,104.205,104.187,104.187,422000001.0
2005-01-11 01:53:00,104.187,104.211,104.185,104.211,310299996.0
2005-01-11 01:54:00,104.2,104.208,104.189,104.191,276799998.0
2005-01-11 01:55:00,104.195,104.207,104.181,104.207,353900004.0
2005-01-11 01:56:00,104.195,104.205,104.19,104.205,140499998.0
2005-01-11 01:57:00,104.192,104.212,104.18,104.194,90499997.0
2005-01-11 01:58:00,104.188,104.201,104.186,104.194,235000002.0
2005-01-11 01:59:00,104.192,104.192,104.159,104.159,388399999.0
2005-01-11 02:00:00,104.17,104.172,104.163,104.167,241500001.0
2005-01-11 02:01:00,104.175,104.186,104.171,104.178,450900002.0
2005-01-11 02:02:00,104.18,104.185,104.159,104.159,344300006.0
2005-01-11 02:03:00,104.178,104.178,104.165,104.175,202299998.0
2005-01-11 02:04:00,104.182,104.184,104.151,104.151,298299999.0
2005-01-11 02:05:00,104.168,104.181,104.168,104.173,348200003.0
2005-01-11 02:06:00,104.168,104.187,104.167,104.186,258200006.0
2005-01-11 02:07:00,104.212,104.23,104.189,104.218,250000001.0
2005-01-11 02:08:00,104.24,104.245,104.198,104.198,304600004.0
2005-01-11 02:09:00,104.222,104.239,104.213,104.239,209199994.0
2005-01-11 02:10:00,104.243,104.245,104.212,104.243,332799998.0
2005-01-11 02:11:00,104.27,104.274,104.245,104.254,206699995.0
2005-01-11 02:12:00,104.255,104.258,104.24,104.25,227499999.0
2005-01-11 02:13:00,104.247,104.255,104.242,104.255,281799998.0
2005-01-11 02:14:00,104.257,104.278,104.237,104.278,159100001.0
2005-01-11 02:15:00,104.278,104.278,104.251,104.251,311299994.0
2005-01-11 02:16:00,104.239,104.266,104.239,104.26,163599998.0
2005-01-11 02:17:00,104.255,104.259,104.245,104.245,119600000.0
2005-01-11 02:18:00,104.248,104.249,104.233,104.233,208800001.0
2005-01-11 02:19:00,104.247,104.253,104.234,104.234,246199998.0
2005-01-11 02:20:00,104.229,104.242,104.225,104.225,228299999.0
2005-01-11 02:21:00,104.217,104.217,104.172,104.19,215800005.0
2005-01-11 02:22:00,104.184,104.184,104.164,104.183,310200006.0
2005-01-11 02:23:00,104.175,104.175,104.158,104.161,331000003.0
2005-01-11 02:24:00,104.168,104.17,104.149,104.17,185000004.0
2005-01-11 02:25:00,104.173,104.205,104.173,104.196,202399999.0
2005-01-11 02:26:00,104.201,104.201,104.185,104.19,257200004.0
2005-01-11 02:27:00,104.2,104.203,104.193,104.193,116199997.0
2005-01-11 02:28:00,104.193,104.195,104.168,104.168,62300001.0
2005-01-11 02:29:00,104.18,104.18,104.165,104.169,343500007.0
2005-01-11 02:30:00,104.169,104.169,104.134,104.158,290699998.0
2005-01-11 02:31:00,104.17,104.192,104.164,104.187,264199999.0
2005-01-11 02:32:00,104.202,104.211,104.188,104.211,368200004.0
2005-01-11 02:33:00,104.208,104.208,104.156,104.156,254099995.0
2005-01-11 02:34:00,104.17,104.17,104.15,104.156,214099999.0
2005-01-11 02:35:00,104.163,104.163,104.15,104.157,329800003.0
2005-01-11 02:36:00,104.158,104.158,104.138,104.145,149099997.0
2005-01-11 02:37:00,104.139,104.139,104.119,104.119,211199998.0
2005-01-11 02:38:00,104.135,104.147,104.131,104.142,241099997.0
2005-01-11 02:39:00,104.134,104.14,104.129,104.129,249999996.0
2005-01-11 02:40:00,104.127,104.139,104.118,104.128,324099994.0
2005-01-11 02:41:00,104.12,104.127,104.111,104.117,169000000.0
2005-01-11 02:42:00,104.121,104.143,104.121,104.139,346499998.0
2005-01-11 02:43:00,104.149,104.176,104.148,104.172,174799999.0
2005-01-11 02:44:00,104.178,104.197,104.165,104.174,292100001.0
2005-01-11 02:45:00,104.173,104.181,104.16,104.171,269399999.0
2005-01-11 02:46:00,104.158,104.187,104.158,104.186,244199998.0
2005-01-11 02:47:00,104.176,104.199,104.176,104.187,270700000.0
2005-01-11 02:48:00,104.205,104.208,104.188,104.206,421899992.0
2005-01-11 02:49:00,104.211,104.211,104.194,104.194,263900000.0
2005-01-11 02:50:00,104.18,104.195,104.179,104.187,252100002.0
2005-01-11 02:51:00,104.203,104.207,104.192,104.202,267200005.0
2005-01-11 02:52:00,104.199,104.22,104.196,104.214,168900001.0
2005-01-11 02:53:00,104.213,104.213,104.193,104.213,112999999.0
2005-01-11 02:54:00,104.222,104.235,104.222,104.224,191000005.0
2005-01-11 02:55:00,104.236,104.236,104.219,104.223,226400001.0
2005-01-11 02:56:00,104.216,104.216,104.198,104.198,165599997.0
2005-01-11 02:57:00,104.198,104.198,104.175,104.175,134599998.0
2005-01-11 02:58:00,104.175,104.175,104.149,104.149,226600002.0
2005-01-11 02:59:00,104.153,104.159,104.134,104.134,313300000.0
2005-01-11 03:00:00,104.142,104.15,104.139,104.146,228800002.0
2005-01-11 03:01:00,104.146,104.157,104.146,104.157,237199995.0
2005-01-11 03:02:00,104.153,104.153,104.132,104.138,191499997.0
2005-01-11 03:03:00,104.147,104.166,104.147,104.152,219000000.0
2005-01-11 03:04:00,104.148,104.149,104.118,104.149,271600000.0
2005-01-11 03:05:00,104.157,104.186,104.157,104.175,355400002.0
2005-01-11 03:06:00,104.188,104.188,104.167,104.175,242699994.0
2005-01-11 03:07:00,104.178,104.185,104.175,104.185,386499998.0
2005-01-11 03:08:00,104.196,104.2,104.174,104.193,373599998.0
2005-01-11 03:09:00,104.21,104.215,104.194,104.203,205699998.0
2005-01-11 03:10:00,104.21,104.21,104.179,104.182,152500003.0
2005-01-11 03:11:00,104.184,104.184,104.172,104.18,279299993.0
2005-01-11 03:12:00,104.166,104.166,104.164,104.164,138499996.0
2005-01-11 03:13:00,104.159,104.178,104.143,104.178,333099997.0
2005-01-11 03:14:00,104.185,104.185,104.159,104.159,64600001.0
2005-01-11 03:15:00,104.172,104.181,104.166,104.18,266500002.0
2005-01-11 03:16:00,104.178,104.193,104.173,104.185,287800003.0
2005-01-11 03:17:00,104.175,104.175,104.153,104.172,260699998.0
2005-01-11 03:18:00,104.178,104.178,104.148,104.164,348000006.0
2005-01-11 03:19:00,104.185,104.19,104.162,104.17,228999998.0
2005-01-11 03:20:00,104.181,104.181,104.156,104.17,233999999.0
2005-01-11 03:21:00,104.172,104.189,104.172,104.184,201799996.0
2005-01-11 03:22:00,104.18,104.18,104.164,104.172,183200002.0
2005-01-11 03:23:00,104.185,104.185,104.174,104.179,154499999.0
2005-01-11 03:24:00,104.188,104.198,104.188,104.195,312600002.0
2005-01-11 03:25:00,104.198,104.198,104.17,104.17,203499997.0
2005-01-11 03:26:00,104.193,104.202,104.191,104.194,247799994.0
2005-01-11 03:27:00,104.201,104.201,104.187,104.194,327799996.0
2005-01-11 03:28:00,104.202,104.21,104.2,104.207,301700000.0
2005-01-11 03:29:00,104.21,104.215,104.199,104.205,309199999.0
2005-01-11 03:30:00,104.19,104.193,104.18,104.192,159400003.0
2005-01-11 03:31:00,104.198,104.198,104.163,104.174,135399998.0
2005-01-11 03:32:00,104.173,104.173,104.153,104.159,357599998.0
2005-01-11 03:33:00,104.167,104.167,104.14,104.147,289899999.0
2005-01-11 03:34:00,104.156,104.16,104.134,104.134,244000000.0
2005-01-11 03:35:00,104.148,104.161,104.148,104.157,98600000.0
2005-01-11 03:36:00,104.141,104.157,104.141,104.157,235899995.0
2005-01-11 03:37:00,104.162,104.166,104.153,104.155,282100000.0
2005-01-11 03:38:00,104.167,104.171,104.153,104.153,306000002.0
2005-01-11 03:39:00,104.162,104.162,104.145,104.154,137200001.0
2005-01-11 03:40:00,104.153,104.153,104.125,104.142,299700000.0
2005-01-11 03:41:00,104.145,104.16,104.141,104.155,354399993.0
2005-01-11 03:42:00,104.152,104.152,104.113,104.115,193399999.0
2005-01-11 03:43:00,104.115,104.115,104.087,104.102,153900001.0
2005-01-11 03:44:00,104.108,104.108,104.083,104.096,272700004.0
2005-01-11 03:45:00,104.122,104.128,104.104,104.127,238499998.0
2005-01-11 03:46:00,104.132,104.136,104.125,104.128,340600006.0
2005-01-11 03:47:00,104.14,104.14,104.125,104.125,104000002.0
2005-01-11 03:48:00,104.123,104.123,104.118,104.118,100800000.0
2005-01-11 03:49:00,104.12,104.12,104.099,104.099,207600002.0
2005-01-11 03:50:00,104.118,104.118,104.104,104.118,169300002.0
2005-01-11 03:51:00,104.12,104.122,104.112,104.117,412800006.0
2005-01-11 03:52:00,104.123,104.123,104.108,104.108,69300000.0
2005-01-11 03:53:00,104.107,104.129,104.107,104.124,219800006.0
2005-01-11 03:54:00,104.122,104.149,104.122,104.149,336000000.0
2005-01-11 03:55:00,104.13,104.138,104.114,104.125,153900005.0
2005-01-11 03:56:00,104.13,104.137,104.12,104.126,285699997.0
2005-01-11 03:57:00,104.137,104.137,104.119,104.119,101200002.0
2005-01-11 03:58:00,104.13,104.149,104.13,104.139,153300001.0
2005-01-11 03:59:00,104.134,104.134,104.096,104.096,307999998.0
2005-01-11 04:00:00,104.093,104.093,104.074,104.085,56100000.0
2005-01-11 04:01:00,104.081,104.09,104.075,104.076,280399998.0
2005-01-11 04:02:00,104.087,104.087,104.067,104.077,322799995.0
2005-01-11 04:03:00,104.072,104.072,104.068,104.068,16000000.0
2005-01-11 04:04:00,104.072,104.072,104.053,104.058,330099992.0
2005-01-11 04:05:00,104.06,104.06,104.024,104.024,227499999.0
2005-01-11 04:06:00,104.029,104.029,103.985,103.995,344099997.0
2005-01-11 04:07:00,103.99,103.99,103.965,103.979,155800001.0
2005-01-11 04:08:00,103.988,104.006,103.981,104.005,329000004.0
2005-01-11 04:09:00,104.022,104.031,104.012,104.023,269899999.0
2005-01-11 04:10:00,104.033,104.057,104.022,104.056,160100000.0
2005-01-11 04:11:00,104.033,104.046,104.024,104.028,95600002.0
2005-01-11 04:12:00,104.032,104.032,104.017,104.02,220399998.0
2005-01-11 04:13:00,104.01,104.01,103.958,103.96,283400005.0
2005-01-11 04:14:00,103.972,103.982,103.957,103.982,370300001.0
2005-01-11 04:15:00,103.995,104.001,103.984,103.995,188400005.0
2005-01-11 04:16:00,103.998,104.032,103.998,104.025,451699999.0
2005-01-11 04:17:00,104.027,104.041,104.022,104.039,163499998.0
2005-01-11 04:18:00,104.042,104.056,104.04,104.049,136799997.0
2005-01-11 04:19:00,104.05,104.059,104.049,104.056,153600000.0
2005-01-11 04:20:00,104.042,104.051,104.029,104.041,339000002.0
2005-01-11 04:21:00,104.036,104.046,104.027,104.04,212500002.0
2005-01-11 04:22:00,104.048,104.048,104.015,104.034,303999998.0
2005-01-11 04:23:00,104.044,104.056,104.041,104.054,202799998.0
2005-01-11 04:24:00,104.068,104.091,104.065,104.091,169199998.0
2005-01-11 04:25:00,104.067,104.094,104.067,104.093,289600000.0
2005-01-11 04:26:00,104.071,104.093,104.071,104.078,328399995.0
2005-01-11 04:27:00,104.081,104.091,104.054,104.054,195799997.0
2005-01-11 04:28:00,104.068,104.068,104.033,104.033,188000000.0
2005-01-11 04:29:00,104.033,104.042,104.029,104.035,270599989.0
2005-01-11 04:30:00,104.032,104.041,104.024,104.029,183100001.0
2005-01-11 04:31:00,104.033,104.04,104.025,104.028,225100001.0
2005-01-11 04:32:00,104.028,104.029,104.016,104.019,213600001.0
2005-01-11 04:33:00,104.027,104.039,104.027,104.037,228800004.0
2005-01-11 04:34:00,104.044,104.059,104.039,104.049,281700000.0
2005-01-11 04:35:00,104.07,104.07,104.054,104.067,181200001.0
2005-01-11 04:36:00,104.049,104.052,104.036,104.052,157300003.0
2005-01-11 04:37:00,104.023,104.034,104.013,104.024,179000000.0
2005-01-11 04:38:00,104.021,104.021,103.998,104.003,209700000.0
2005-01-11 04:39:00,104.008,104.018,104.003,104.006,200099996.0
2005-01-11 04:40:00,104.021,104.046,104.008,104.032,277199999.0
2005-01-11 04:41:00,104.03,104.034,104.017,104.023,220800002.0
2005-01-11 04:42:00,104.028,104.028,104.004,104.005,239500000.0
2005-01-11 04:43:00,104.022,104.044,104.02,104.033,232700005.0
2005-01-11 04:44:00,104.045,104.045,104.028,104.031,263999998.0
2005-01-11 04:45:00,104.039,104.039,104.0,104.02,359000000.0
2005-01-11 04:46:00,104.038,104.04,104.021,104.028,145300000.0
2005-01-11 04:47:00,104.032,104.046,104.032,104.037,178399995.0
2005-01-11 04:48:00,104.029,104.051,104.029,104.051,243200002.0
2005-01-11 04:49:00,104.04,104.045,104.018,104.035,438200004.0
2005-01-11 04:50:00,104.043,104.043,104.037,104.037,178200000.0
2005-01-11 04:51:00,104.03,104.056,104.03,104.055,217400000.0
2005-01-11 04:52:00,104.057,104.059,104.037,104.037,265399998.0
2005-01-11 04:53:00,104.046,104.051,104.043,104.043,133400000.0
2005-01-11 04:54:00,104.05,104.05,104.027,104.043,169000000.0
2005-01-11 04:55:00,104.051,104.051,104.031,104.031,196200001.0
2005-01-11 04:56:00,104.034,104.055,104.034,104.049,183399997.0
2005-01-11 04:57:00,104.04,104.058,104.04,104.057,259199997.0
2005-01-11 04:58:00,104.05,104.05,104.041,104.05,203400002.0
2005-01-11 04:59:00,104.05,104.053,104.039,104.04,232500004.0
2005-01-11 05:00:00,104.053,104.06,104.047,104.055,297599992.0
2005-01-11 05:01:00,104.057,104.068,104.052,104.068,173100000.0
2005-01-11 05:02:00,104.065,104.071,104.052,104.067,438500001.0
2005-01-11 05:03:00,104.077,104.079,104.051,104.072,359000001.0
2005-01-11 05:04:00,104.065,104.065,104.057,104.06,248599996.0
2005-01-11 05:05:00,104.067,104.078,104.065,104.066,318900000.0
2005-01-11 05:06:00,104.072,104.075,104.047,104.047,248000000.0
2005-01-11 05:07:00,104.061,104.061,104.038,104.055,110200002.0
2005-01-11 05:08:00,104.068,104.073,104.053,104.073,269300004.0
2005-01-11 05:09:00,104.065,104.071,104.055,104.059,193800000.0
2005-01-11 05:10:00,104.077,104.079,104.056,104.06,199699997.0
2005-01-11 05:11:00,104.05,104.067,104.039,104.052,177500002.0
2005-01-11 05:12:00,104.047,104.061,104.046,104.06,290099998.0
2005-01-11 05:13:00,104.068,104.068,104.039,104.059,407099990.0
2005-01-11 05:14:00,104.071,104.071,104.049,104.049,18100000.0
2005-01-11 05:15:00,104.045,104.055,104.045,104.055,180500002.0
2005-01-11 05:16:00,104.05,104.05,104.024,104.036,208700001.0
2005-01-11 05:17:00,104.048,104.048,104.023,104.037,220800005.0
2005-01-11 05:18:00,104.042,104.043,104.011,104.039,295399996.0
2005-01-11 05:19:00,104.026,104.041,104.018,104.018,303599998.0
2005-01-11 05:20:00,104.033,104.04,104.029,104.04,292200005.0
2005-01-11 05:21:00,104.033,104.038,104.029,104.029,316099998.0
2005-01-11 05:22:00,104.026,104.032,104.015,104.032,159299999.0
2005-01-11 05:23:00,104.026,104.026,104.013,104.023,245599994.0
2005-01-11 05:24:00,104.022,104.039,104.022,104.026,224799997.0
2005-01-11 05:25:00,104.026,104.028,104.014,104.022,168599996.0
2005-01-11 05:26:00,104.015,104.02,104.012,104.012,237400000.0
2005-01-11 05:27:00,104.028,104.028,104.006,104.015,188499995.0
2005-01-11 05:28:00,104.02,104.02,104.004,104.011,249399996.0
2005-01-11 05:29:00,104.02,104.034,104.015,104.027,322099996.0
2005-01-11 05:30:00,104.022,104.028,104.01,104.011,229600000.0
2005-01-11 05:31:00,104.015,104.018,104.001,104.017,280200005.0
2005-01-11 05:32:00,104.016,104.024,104.012,104.018,288999999.0
2005-01-11 05:33:00,104.028,104.031,104.015,104.026,444300000.0
2005-01-11 05:34:00,104.01,104.023,103.994,104.023,343900002.0
2005-01-11 05:35:00,104.041,104.041,104.013,104.013,155499998.0
2005-01-11 05:36:00,104.033,104.039,104.02,104.025,289000000.0
2005-01-11 05:37:00,104.033,104.045,104.033,104.036,219000005.0
2005-01-11 05:38:00,104.048,104.048,104.022,104.041,138600000.0
2005-01-11 05:39:00,104.047,104.055,104.037,104.045,131200002.0
2005-01-11 05:40:00,104.053,104.06,104.035,104.06,135499999.0
2005-01-11 05:41:00,104.039,104.039,104.019,104.028,323400001.0
2005-01-11 05:42:00,104.045,104.058,104.034,104.051,243600002.0
2005-01-11 05:43:00,104.054,104.054,104.042,104.047,207399998.0
2005-01-11 05:44:00,104.05,104.05,104.032,104.048,211300002.0
2005-01-11 05:45:00,104.059,104.059,104.044,104.055,244199996.0
2005-01-11 05:46:00,104.061,104.063,104.048,104.063,142700000.0
2005-01-11 05:47:00,104.05,104.067,104.037,104.066,291500008.0
2005-01-11 05:48:00,104.048,104.078,104.048,104.078,135799998.0
2005-01-11 05:49:00,104.064,104.073,104.057,104.068,191699998.0
2005-01-11 05:50:00,104.068,104.068,104.05,104.054,80899999.0
2005-01-11 05:51:00,104.05,104.058,104.05,104.055,177500002.0
2005-01-11 05:52:00,104.054,104.056,104.035,104.035,192900002.0
2005-01-11 05:53:00,104.012,104.03,104.012,104.028,220399998.0
2005-01-11 05:54:00,104.036,104.036,104.008,104.016,462699999.0
2005-01-11 05:55:00,104.015,104.015,103.999,103.999,363099997.0
2005-01-11 05:56:00,104.006,104.008,103.989,103.998,318700002.0
2005-01-11 05:57:00,103.992,103.994,103.976,103.976,260000002.0
2005-01-11 05:58:00,103.999,103.999,103.983,103.988,231399998.0
2005-01-11 05:59:00,104.0,104.0,103.987,103.987,94000003.0
2005-01-11 06:00:00,103.995,104.007,103.983,103.991,350299996.0
2005-01-11 06:01:00,103.98,103.982,103.952,103.959,210999996.0
2005-01-11 06:02:00,103.966,103.979,103.95,103.951,328299998.0
2005-01-11 06:03:00,103.959,103.971,103.954,103.96,380299993.0
2005-01-11 06:04:00,103.964,103.964,103.945,103.945,229200000.0
2005-01-11 06:05:00,103.97,103.975,103.951,103.96,304899997.0
2005-01-11 06:06:00,103.984,103.984,103.963,103.973,314499996.0
2005-01-11 06:07:00,103.967,103.967,103.95,103.958,184599994.0
2005-01-11 06:08:00,103.952,103.961,103.94,103.961,74400002.0
2005-01-11 06:09:00,103.978,103.997,103.954,103.997,364299998.0
2005-01-11 06:10:00,104.013,104.022,103.998,104.0,187399999.0
2005-01-11 06:11:00,104.005,104.014,103.996,103.997,263099999.0
2005-01-11 06:12:00,103.999,104.027,103.999,104.02,260900007.0
2005-01-11 06:13:00,104.013,104.033,104.013,104.033,124500003.0
2005-01-11 06:14:00,104.028,104.062,104.024,104.053,312600000.0
2005-01-11 06:15:00,104.05,104.05,104.029,104.029,147799998.0
2005-01-11 06:16:00,104.035,104.035,104.007,104.023,207800002.0
2005-01-11 06:17:00,104.028,104.029,104.001,104.012,185200002.0
2005-01-11 06:18:00,104.015,104.03,104.012,104.014,279899995.0
2005-01-11 06:19:00,104.037,104.04,104.027,104.027,203800001.0
2005-01-11 06:20:00,104.039,104.048,104.029,104.029,211799995.0
2005-01-11 06:21:00,104.023,104.043,104.014,104.038,184900002.0
2005-01-11 06:22:00,104.03,104.03,104.006,104.019,101799997.0
2005-01-11 06:23:00,104.036,104.04,104.015,104.04,227399999.0
2005-01-11 06:24:00,104.04,104.049,104.037,104.038,273899998.0
2005-01-11 06:25:00,104.052,104.052,104.039,104.048,228400001.0
2005-01-11 06:26:00,104.023,104.04,104.022,104.022,223100004.0
2005-01-11 06:27:00,104.018,104.018,103.99,104.004,158200000.0
2005-01-11 06:28:00,103.996,103.996,103.977,103.977,98299998.0
2005-01-11 06:29:00,103.976,103.976,103.967,103.97,157099997.0
2005-01-11 06:30:00,103.969,103.987,103.969,103.974,382200006.0
2005-01-11 06:31:00,103.972,103.988,103.972,103.982,181100000.0
2005-01-11 06:32:00,103.99,103.99,103.972,103.987,361699996.0
2005-01-11 06:33:00,103.998,104.0,103.983,103.983,101300000.0
2005-01-11 06:34:00,103.988,103.991,103.956,103.956,330700005.0
2005-01-11 06:35:00,103.964,103.968,103.959,103.968,196200001.0
2005-01-11 06:36:00,103.96,103.96,103.942,103.954,147499999.0
2005-01-11 06:37:00,103.975,103.983,103.972,103.983,209699995.0
2005-01-11 06:38:00,103.967,103.969,103.955,103.955,128600004.0
2005-01-11 06:39:00,103.962,103.968,103.96,103.96,348700006.0
2005-01-11 06:40:00,103.979,103.982,103.963,103.975,273000002.0
2005-01-11 06:41:00,103.99,103.99,103.981,103.987,176699999.0
2005-01-11 06:42:00,103.992,104.0,103.99,103.99,179000007.0
2005-01-11 06:43:00,103.988,103.995,103.974,103.984,219900001.0
2005-01-11 06:44:00,103.998,103.998,103.977,103.988,196500001.0
2005-01-11 06:45:00,103.965,103.989,103.965,103.966,260800000.0
2005-01-11 06:46:00,103.988,103.988,103.925,103.927,190899996.0
2005-01-11 06:47:00,103.92,103.92,103.909,103.911,151600002.0
2005-01-11 06:48:00,103.928,103.93,103.917,103.925,285999998.0
2005-01-11 06:49:00,103.927,103.927,103.887,103.89,243000000.0
2005-01-11 06:50:00,103.893,103.893,103.859,103.872,239400001.0
2005-01-11 06:51:00,103.885,103.895,103.867,103.884,130200001.0
2005-01-11 06:52:00,103.912,103.922,103.905,103.922,464099995.0
2005-01-11 06:53:00,103.91,103.918,103.895,103.9,149199997.0
2005-01-11 06:54:00,103.895,103.907,103.882,103.903,378200003.0
2005-01-11 06:55:00,103.908,103.922,103.908,103.915,357600001.0
2005-01-11 06:56:00,103.917,103.917,103.873,103.897,198199995.0
2005-01-11 06:57:00,103.92,103.92,103.899,103.917,261999998.0
2005-01-11 06:58:00,103.932,103.937,103.925,103.925,217200006.0
2005-01-11 06:59:00,103.93,103.936,103.918,103.928,315499995.0
2005-01-11 07:00:00,103.94,103.978,103.928,103.967,251699998.0
2005-01-11 07:01:00,103.973,103.985,103.961,103.98,280699999.0
2005-01-11 07:02:00,103.999,104.026,103.999,104.009,452199995.0
2005-01-11 07:03:00,104.013,104.013,103.978,103.978,399600002.0
2005-01-11 07:04:00,103.983,103.983,103.962,103.962,297399999.0
2005-01-11 07:05:00,103.956,103.956,103.922,103.929,249400004.0
2005-01-11 07:06:00,103.925,103.925,103.915,103.918,250000002.0
2005-01-11 07:07:00,103.936,103.936,103.921,103.921,202400002.0
2005-01-11 07:08:00,103.913,103.923,103.91,103.91,179400002.0
2005-01-11 07:09:00,103.923,103.954,103.919,103.95,291000008.0
2005-01-11 07:10:00,103.942,103.954,103.928,103.951,428299999.0
2005-01-11 07:11:00,103.953,103.953,103.94,103.948,256099999.0
2005-01-11 07:12:00,103.93,103.949,103.93,103.949,169799997.0
2005-01-11 07:13:00,103.944,103.945,103.935,103.943,190600004.0
2005-01-11 07:14:00,103.932,103.944,103.921,103.944,78500001.0
2005-01-11 07:15:00,103.919,103.941,103.917,103.941,148600004.0
2005-01-11 07:16:00,103.932,103.94,103.932,103.94,96800003.0
2005-01-11 07:17:00,103.953,103.953,103.945,103.95,268299999.0
2005-01-11 07:18:00,103.95,103.95,103.928,103.932,218600003.0
2005-01-11 07:19:00,103.911,103.932,103.911,103.926,174900003.0
2005-01-11 07:20:00,103.932,103.948,103.93,103.939,208900001.0
2005-01-11 07:21:00,103.918,103.936,103.907,103.936,268000006.0
2005-01-11 07:22:00,103.925,103.945,103.918,103.936,268399999.0
2005-01-11 07:23:00,103.933,103.945,103.933,103.94,231999999.0
2005-01-11 07:24:00,103.941,103.953,103.934,103.949,232499997.0
2005-01-11 07:25:00,103.924,103.949,103.924,103.939,294699996.0
2005-01-11 07:26:00,103.955,103.955,103.927,103.937,155999995.0
2005-01-11 07:27:00,103.945,103.955,103.944,103.95,170400003.0
2005-01-11 07:28:00,103.958,103.958,103.935,103.944,180199999.0
2005-01-11 07:29:00,103.962,103.97,103.96,103.967,119299999.0
2005-01-11 07:30:00,103.955,103.955,103.938,103.938,182399994.0
2005-01-11 07:31:00,103.949,103.949,103.924,103.936,322000000.0
2005-01-11 07:32:00,103.941,103.955,103.938,103.938,415300006.0
2005-01-11 07:33:00,103.938,103.938,103.918,103.92,129500003.0
2005-01-11 07:34:00,103.913,103.933,103.913,103.926,262500001.0
2005-01-11 07:35:00,103.929,103.929,103.919,103.927,205700003.0
2005-01-11 07:36:00,103.935,103.938,103.911,103.938,132300000.0
2005-01-11 07:37:00,103.925,103.925,103.909,103.909,137799997.0
2005-01-11 07:38:00,103.9,103.906,103.884,103.906,130000000.0
2005-01-11 07:39:00,103.905,103.908,103.894,103.904,235200000.0
2005-01-11 07:40:00,103.892,103.904,103.892,103.898,176799996.0
2005-01-11 07:41:00,103.915,103.915,103.889,103.907,246700003.0
2005-01-11 07:42:00,103.92,103.92,103.903,103.905,106400001.0
2005-01-11 07:43:00,103.897,103.921,103.897,103.92,101700000.0
2005-01-11 07:44:00,103.919,103.919,103.894,103.905,248700001.0
2005-01-11 07:45:00,103.892,103.907,103.887,103.904,203699997.0
2005-01-11 07:46:00,103.903,103.903,103.892,103.893,255400000.0
2005-01-11 07:47:00,103.895,103.895,103.875,103.879,157300000.0
2005-01-11 07:48:00,103.905,103.905,103.865,103.865,143500002.0
2005-01-11 07:49:00,103.883,103.897,103.874,103.889,221000006.0
2005-01-11 07:50:00,103.898,103.899,103.891,103.891,94699998.0
2005-01-11 07:51:00,103.89,103.89,103.88,103.88,67600003.0
2005-01-11 07:52:00,103.875,103.875,103.867,103.875,277700000.0
2005-01-11 07:53:00,103.88,103.882,103.874,103.876,239999995.0
2005-01-11 07:54:00,103.864,103.877,103.864,103.872,248699995.0
2005-01-11 07:55:00,103.89,103.904,103.882,103.899,170299997.0
2005-01-11 07:56:00,103.909,103.916,103.906,103.913,229599999.0
2005-01-11 07:57:00,103.938,103.941,103.922,103.941,395599999.0
2005-01-11 07:58:00,103.943,103.951,103.938,103.938,102900002.0
2005-01-11 07:59:00,103.922,103.934,103.919,103.919,189800001.0
2005-01-11 08:00:00,103.925,103.925,103.896,103.902,115799998.0
2005-01-11 08:01:00,103.91,103.921,103.9,103.912,165400003.0
2005-01-11 08:02:00,103.917,103.917,103.905,103.905,128299997.0
2005-01-11 08:03:00,103.903,103.903,103.889,103.895,154700003.0
2005-01-11 08:04:00,103.885,103.885,103.857,103.868,192299999.0
2005-01-11 08:05:00,103.856,103.863,103.848,103.848,283100003.0
2005-01-11 08:06:00,103.848,103.866,103.839,103.84,227100000.0
2005-01-11 08:07:00,103.842,103.853,103.839,103.85,378400001.0
2005-01-11 08:08:00,103.853,103.869,103.848,103.851,378500000.0
2005-01-11 08:09:00,103.867,103.87,103.846,103.862,203500002.0
2005-01-11 08:10:00,103.874,103.88,103.855,103.855,144000001.0
2005-01-11 08:11:00,103.852,103.86,103.835,103.839,110800000.0
2005-01-11 08:12:00,103.857,103.857,103.841,103.848,389499998.0
2005-01-11 08:13:00,103.843,103.86,103.842,103.851,242899997.0
2005-01-11 08:14:00,103.865,103.865,103.858,103.858,81500002.0
2005-01-11 08:15:00,103.87,103.87,103.85,103.86,91399999.0
2005-01-11 08:16:00,103.846,103.874,103.846,103.874,172300002.0
2005-01-11 08:17:00,103.872,103.872,103.857,103.858,220100002.0
2005-01-11 08:18:00,103.849,103.869,103.849,103.858,346900002.0
2005-01-11 08:19:00,103.854,103.891,103.854,103.891,125099997.0
2005-01-11 08:20:00,103.885,103.902,103.878,103.901,280799998.0
2005-01-11 08:21:00,103.903,103.903,103.876,103.899,151299997.0
2005-01-11 08:22:00,103.905,103.912,103.892,103.895,448200004.0
2005-01-11 08:23:00,103.885,103.885,103.874,103.88,190099996.0
2005-01-11 08:24:00,103.882,103.913,103.876,103.902,357699994.0
2005-01-11 08:25:00,103.907,103.907,103.884,103.89,209400000.0
2005-01-11 08:26:00,103.908,103.908,103.889,103.895,199299994.0
2005-01-11 08:27:00,103.906,103.918,103.906,103.907,208400002.0
2005-01-11 08:28:00,103.909,103.916,103.902,103.905,146500002.0
2005-01-11 08:29:00,103.917,103.934,103.917,103.934,194500005.0
2005-01-11 08:30:00,103.948,103.948,103.941,103.943,140299998.0
2005-01-11 08:31:00,103.947,103.952,103.94,103.94,223400000.0
2005-01-11 08:32:00,103.94,103.94,103.917,103.92,238200002.0
2005-01-11 08:33:00,103.92,103.92,103.895,103.895,199499998.0
2005-01-11 08:34:00,103.913,103.917,103.903,103.908,325699999.0
2005-01-11 08:35:00,103.894,103.907,103.883,103.906,259899993.0
2005-01-11 08:36:00,103.915,103.925,103.896,103.905,344700000.0
2005-01-11 08:37:00,103.941,103.951,103.936,103.944,165399998.0
2005-01-11 08:38:00,103.955,103.96,103.94,103.95,256399997.0
2005-01-11 08:39:00,103.963,103.97,103.954,103.97,110099999.0
2005-01-11 08:40:00,103.968,103.976,103.954,103.959,213099997.0
2005-01-11 08:41:00,103.964,103.964,103.937,103.948,357000010.0
2005-01-11 08:42:00,103.948,103.948,103.922,103.922,168899999.0
2005-01-11 08:43:00,103.931,103.947,103.926,103.938,183700001.0
2005-01-11 08:44:00,103.949,103.958,103.942,103.942,278999995.0
2005-01-11 08:45:00,103.937,103.937,103.892,103.931,318999996.0
2005-01-11 08:46:00,103.935,103.935,103.919,103.927,31900000.0
2005-01-11 08:47:00,103.926,103.943,103.921,103.938,414300000.0
2005-01-11 08:48:00,103.928,103.931,103.888,103.916,249299996.0
2005-01-11 08:49:00,103.943,103.943,103.927,103.927,316500004.0
2005-01-11 08:50:00,103.942,103.968,103.942,103.959,160900000.0
2005-01-11 08:51:00,103.975,103.985,103.962,103.964,278799997.0
2005-01-11 08:52:00,103.971,103.971,103.958,103.962,162600001.0
2005-01-11 08:53:00,103.981,104.004,103.981,103.99,205799998.0
2005-01-11 08:54:00,103.988,103.991,103.971,103.977,342000009.0
2005-01-11 08:55:00,103.98,103.997,103.971,103.982,374600002.0
2005-01-11 08:56:00,103.989,104.001,103.989,103.989,334400003.0
2005-01-11 08:57:00,103.992,103.998,103.967,103.967,182600002.0
2005-01-11 08:58:00,103.973,103.973,103.958,103.97,113000000.0
2005-01-11 08:59:00,103.978,103.981,103.974,103.976,158099999.0
2005-01-11 09:00:00,104.003,104.003,103.984,103.984,294699997.0
2005-01-11 09:01:00,103.998,103.998,103.977,103.984,146999997.0
2005-01-11 09:02:00,103.988,103.988,103.964,103.964,106000000.0
2005-01-11 09:03:00,103.967,103.967,103.924,103.924,101499996.0
2005-01-11 09:04:00,103.935,103.949,103.932,103.932,85400000.0
2005-01-11 09:05:00,103.943,103.943,103.914,103.922,201400002.0
2005-01-11 09:06:00,103.923,103.931,103.898,103.898,292400005.0
2005-01-11 09:07:00,103.903,103.904,103.877,103.883,357600007.0
2005-01-11 09:08:00,103.889,103.9,103.886,103.9,217300003.0
2005-01-11 09:09:00,103.914,103.917,103.907,103.916,209500001.0
2005-01-11 09:10:00,103.903,103.908,103.881,103.881,425299992.0
2005-01-11 09:11:00,103.883,103.885,103.791,103.859,223700002.0
2005-01-11 09:12:00,103.883,103.883,103.869,103.877,217699994.0
2005-01-11 09:13:00,103.883,103.883,103.868,103.871,161000003.0
2005-01-11 09:14:00,103.878,103.878,103.855,103.856,324599998.0
2005-01-11 09:15:00,103.87,103.87,103.849,103.855,167499995.0
2005-01-11 09:16:00,103.847,103.852,103.838,103.838,150700003.0
2005-01-11 09:17:00,103.845,103.872,103.834,103.872,283500001.0
2005-01-11 09:18:00,103.887,103.887,103.867,103.869,262199999.0
2005-01-11 09:19:00,103.869,103.869,103.804,103.809,126199998.0
2005-01-11 09:20:00,103.808,103.828,103.808,103.827,426200005.0
2005-01-11 09:21:00,103.845,103.849,103.816,103.816,244300000.0
2005-01-11 09:22:00,103.832,103.844,103.815,103.815,240000000.0
2005-01-11 09:23:00,103.83,103.834,103.799,103.821,227100001.0
2005-01-11 09:24:00,103.855,103.868,103.845,103.854,277900000.0
2005-01-11 09:25:00,103.878,103.919,103.876,103.911,180200000.0
2005-01-11 09:26:00,103.922,103.926,103.873,103.873,135299998.0
2005-01-11 09:27:00,103.888,103.921,103.888,103.904,185599997.0
2005-01-11 09:28:00,103.912,103.92,103.9,103.9,278800001.0
2005-01-11 09:29:00,103.883,103.884,103.849,103.849,149400001.0
2005-01-11 09:30:00,103.832,103.859,103.817,103.853,211799999.0
2005-01-11 09:31:00,103.87,103.9,103.862,103.887,239100002.0
2005-01-11 09:32:00,103.895,103.897,103.882,103.882,45300002.0
2005-01-11 09:33:00,103.873,103.873,103.848,103.855,242200004.0
2005-01-11 09:34:00,103.855,103.855,103.845,103.853,280300004.0
2005-01-11 09:35:00,103.848,103.848,103.826,103.841,256200005.0
2005-01-11 09:36:00,103.845,103.851,103.825,103.825,188900001.0
2005-01-11 09:37:00,103.832,103.832,103.816,103.824,125800000.0
2005-01-11 09:38:00,103.838,103.875,103.837,103.874,266300000.0
2005-01-11 09:39:00,103.898,103.909,103.883,103.883,223299998.0
2005-01-11 09:40:00,103.9,103.913,103.89,103.912,392200004.0
2005-01-11 09:41:00,103.92,103.948,103.92,103.946,313799998.0
2005-01-11 09:42:00,103.94,103.94,103.929,103.929,285300004.0
2005-01-11 09:43:00,103.94,103.941,103.923,103.937,149400000.0
2005-01-11 09:44:00,103.94,103.94,103.91,103.91,237100003.0
2005-01-11 09:45:00,103.915,103.915,103.903,103.913,205200001.0
2005-01-11 09:46:00,103.92,103.92,103.896,103.896,188099998.0
2005-01-11 09:47:00,103.903,103.903,103.886,103.9,154999997.0
2005-01-11 09:48:00,103.899,103.913,103.897,103.898,147499999.0
2005-01-11 09:49:00,103.88,103.88,103.863,103.875,228900000.0
2005-01-11 09:50:00,103.897,103.916,103.897,103.916,299599995.0
2005-01-11 09:51:00,103.93,103.948,103.904,103.948,300000001.0
2005-01-11 09:52:00,103.95,103.95,103.926,103.943,165799999.0
2005-01-11 09:53:00,103.943,103.955,103.938,103.938,301899992.0
2005-01-11 09:54:00,103.94,103.949,103.919,103.942,310300006.0
2005-01-11 09:55:00,103.936,103.936,103.892,103.933,253400004.0
2005-01-11 09:56:00,103.944,103.947,103.941,103.945,216900006.0
2005-01-11 09:57:00,103.962,103.99,103.962,103.99,211600004.0
2005-01-11 09:58:00,104.0,104.0,103.975,103.979,191999998.0
2005-01-11 09:59:00,103.985,104.006,103.985,103.999,198899998.0
2005-01-11 10:00:00,104.007,104.007,103.991,103.998,238999999.0
2005-01-11 10:01:00,104.02,104.027,103.998,103.998,149599996.0
2005-01-11 10:02:00,104.005,104.015,103.998,104.013,297499999.0
2005-01-11 10:03:00,104.02,104.02,104.005,104.009,178200003.0
2005-01-11 10:04:00,104.014,104.024,104.007,104.009,100599999.0
2005-01-11 10:05:00,104.003,104.003,103.955,103.989,319800000.0
2005-01-11 10:06:00,104.0,104.024,104.0,104.005,86400001.0
2005-01-11 10:07:00,103.985,103.985,103.938,103.977,385100005.0
2005-01-11 10:08:00,103.984,103.984,103.953,103.953,294900002.0
2005-01-11 10:09:00,103.967,103.967,103.95,103.95,291100001.0
2005-01-11 10:10:00,103.928,103.957,103.923,103.923,287899999.0
2005-01-11 10:11:00,103.925,103.928,103.913,103.92,193099999.0
2005-01-11 10:12:00,103.924,103.924,103.899,103.916,310100003.0
2005-01-11 10:13:00,103.928,103.939,103.926,103.937,235700005.0
2005-01-11 10:14:00,103.936,103.936,103.907,103.932,139099999.0
2005-01-11 10:15:00,103.947,103.95,103.938,103.943,222000001.0
2005-01-11 10:16:00,103.949,103.949,103.909,103.932,388400001.0
2005-01-11 10:17:00,103.945,103.957,103.928,103.956,194600000.0
2005-01-11 10:18:00,103.94,104.005,103.94,104.003,454999998.0
2005-01-11 10:19:00,103.999,104.012,103.998,103.999,257000002.0
2005-01-11 10:20:00,104.025,104.029,104.014,104.015,362199997.0
2005-01-11 10:21:00,104.027,104.027,104.009,104.02,225200000.0
2005-01-11 10:22:00,104.02,104.025,104.001,104.015,329299994.0
2005-01-11 10:23:00,104.02,104.02,104.005,104.015,186400005.0
2005-01-11 10:24:00,104.027,104.027,104.008,104.016,298800000.0
2005-01-11 10:25:00,104.065,104.086,104.043,104.086,224199997.0
2005-01-11 10:26:00,104.098,104.107,104.074,104.074,307800005.0
2005-01-11 10:27:00,104.086,104.101,104.083,104.089,265299995.0
2005-01-11 10:28:00,104.093,104.106,104.084,104.084,95899999.0
2005-01-11 10:29:00,104.062,104.068,104.055,104.059,227699998.0
2005-01-11 10:30:00,104.065,104.083,104.056,104.081,191899997.0
2005-01-11 10:31:00,104.092,104.107,104.092,104.098,259600004.0
2005-01-11 10:32:00,104.09,104.107,104.09,104.106,367600001.0
2005-01-11 10:33:00,104.101,104.106,104.086,104.086,287500004.0
2005-01-11 10:34:00,104.085,104.095,104.064,104.064,233399999.0
2005-01-11 10:35:00,104.053,104.053,104.032,104.044,85000002.0
2005-01-11 10:36:00,104.039,104.074,104.039,104.066,144100001.0
2005-01-11 10:37:00,104.081,104.084,104.066,104.084,116900001.0
2005-01-11 10:38:00,104.084,104.085,104.044,104.085,308200006.0
2005-01-11 10:39:00,104.098,104.098,104.078,104.085,312700000.0
2005-01-11 10:40:00,104.087,104.087,104.065,104.074,275699999.0
2005-01-11 10:41:00,104.093,104.106,104.077,104.106,324700007.0
2005-01-11 10:42:00,104.115,104.115,104.092,104.104,136799999.0
2005-01-11 10:43:00,104.113,104.118,104.095,104.095,174000003.0
2005-01-11 10:44:00,104.113,104.115,104.099,104.099,172599996.0
2005-01-11 10:45:00,104.103,104.103,104.087,104.092,114699999.0
2005-01-11 10:46:00,104.062,104.1,104.061,104.082,212900000.0
2005-01-11 10:47:00,104.114,104.145,104.114,104.131,243800004.0
2005-01-11 10:48:00,104.148,104.155,104.134,104.147,350700002.0
2005-01-11 10:49:00,104.153,104.153,104.11,104.11,247500005.0
2005-01-11 10:50:00,104.105,104.105,104.079,104.089,215099999.0
2005-01-11 10:51:00,104.079,104.089,104.065,104.089,225400000.0
2005-01-11 10:52:00,104.089,104.095,104.072,104.075,116599999.0
2005-01-11 10:53:00,104.092,104.11,104.092,104.107,104299997.0
2005-01-11 10:54:00,104.115,104.141,104.11,104.141,222000001.0
2005-01-11 10:55:00,104.144,104.144,104.102,104.102,237099998.0
2005-01-11 10:56:00,104.132,104.154,104.127,104.154,306899990.0
2005-01-11 10:57:00,104.157,104.159,104.134,104.134,234100002.0
2005-01-11 10:58:00,104.135,104.145,104.119,104.139,237299996.0
2005-01-11 10:59:00,104.143,104.153,104.124,104.148,234199994.0
2005-01-11 11:00:00,104.166,104.176,104.151,104.17,276800000.0
2005-01-11 11:01:00,104.159,104.185,104.152,104.152,281000000.0
2005-01-11 11:02:00,104.153,104.172,104.146,104.167,284300001.0
2005-01-11 11:03:00,104.176,104.176,104.138,104.158,180500004.0
2005-01-11 11:04:00,104.183,104.183,104.159,104.162,236700001.0
2005-01-11 11:05:00,104.165,104.167,104.158,104.158,343000001.0
2005-01-11 11:06:00,104.178,104.178,104.17,104.172,161900000.0
2005-01-11 11:07:00,104.194,104.194,104.177,104.188,213900002.0
2005-01-11 11:08:00,104.187,104.189,104.172,104.177,173100004.0
2005-01-11 11:09:00,104.193,104.193,104.159,104.167,178400001.0
2005-01-11 11:10:00,104.179,104.179,104.151,104.151,128800002.0
2005-01-11 11:11:00,104.133,104.145,104.124,104.135,448599999.0
2005-01-11 11:12:00,104.139,104.139,104.07,104.07,295500003.0
2005-01-11 11:13:00,104.115,104.115,104.103,104.11,212499996.0
2005-01-11 11:14:00,104.108,104.12,104.105,104.115,393699999.0
2005-01-11 11:15:00,104.118,104.134,104.118,104.127,215100002.0
2005-01-11 11:16:00,104.131,104.131,104.116,104.116,61500000.0
2005-01-11 11:17:00,104.125,104.127,104.119,104.125,228700000.0
2005-01-11 11:18:00,104.132,104.132,104.102,104.109,283300004.0
2005-01-11 11:19:00,104.097,104.108,104.093,104.107,302499992.0
2005-01-11 11:20:00,104.1,104.101,104.083,104.09,193100003.0
2005-01-11 11:21:00,104.105,104.115,104.103,104.103,242899999.0
2005-01-11 11:22:00,104.115,104.119,104.095,104.108,224099999.0
2005-01-11 11:23:00,104.12,104.125,104.104,104.114,413600001.0
2005-01-11 11:24:00,104.14,104.152,104.127,104.127,108800000.0
2005-01-11 11:25:00,104.134,104.137,104.113,104.113,281300004.0
2005-01-11 11:26:00,104.11,104.11,104.098,104.109,94599999.0
2005-01-11 11:27:00,104.12,104.127,104.11,104.12,334500003.0
2005-01-11 11:28:00,104.125,104.125,104.095,104.095,129499999.0
2005-01-11 11:29:00,104.097,104.108,104.095,104.099,370599999.0
2005-01-11 11:30:00,104.122,104.13,104.098,104.101,243500002.0
2005-01-11 11:31:00,104.128,104.13,104.111,104.123,202899998.0
2005-01-11 11:32:00,104.128,104.129,104.081,104.089,301199994.0
2005-01-11 11:33:00,104.093,104.094,104.057,104.072,384599997.0
2005-01-11 11:34:00,104.071,104.09,104.06,104.081,117800001.0
2005-01-11 11:35:00,104.067,104.083,104.058,104.058,266800003.0
2005-01-11 11:36:00,104.045,104.056,104.032,104.045,166199998.0
2005-01-11 11:37:00,104.057,104.057,104.036,104.05,155199999.0
2005-01-11 11:38:00,104.048,104.048,104.028,104.037,68800002.0
2005-01-11 11:39:00,104.04,104.059,104.025,104.059,235200002.0
2005-01-11 11:40:00,104.057,104.057,104.036,104.044,191199998.0
2005-01-11 11:41:00,104.06,104.06,104.033,104.044,253600003.0
2005-01-11 11:42:00,104.06,104.074,104.05,104.069,214000002.0
2005-01-11 11:43:00,104.063,104.068,104.052,104.052,180899997.0
2005-01-11 11:44:00,104.072,104.076,104.041,104.042,311599999.0
2005-01-11 11:45:00,104.043,104.056,104.039,104.056,334500000.0
2005-01-11 11:46:00,104.062,104.071,104.045,104.054,169199998.0
2005-01-11 11:47:00,104.068,104.076,104.058,104.058,322799998.0
2005-01-11 11:48:00,104.062,104.07,104.055,104.055,163299996.0
2005-01-11 11:49:00,104.09,104.09,104.073,104.084,268000004.0
2005-01-11 11:50:00,104.067,104.099,104.065,104.096,203600001.0
2005-01-11 11:51:00,104.085,104.134,104.085,104.125,232600007.0
2005-01-11 11:52:00,104.15,104.15,104.125,104.141,255900002.0
2005-01-11 11:53:00,104.149,104.152,104.127,104.127,233999999.0
2005-01-11 11:54:00,104.13,104.14,104.117,104.136,267100007.0
2005-01-11 11:55:00,104.119,104.128,104.102,104.102,299199998.0
2005-01-11 11:56:00,104.101,104.101,104.078,104.087,196400001.0
2005-01-11 11:57:00,104.09,104.106,104.083,104.095,184000001.0
2005-01-11 11:58:00,104.095,104.095,104.078,104.091,100000002.0
2005-01-11 11:59:00,104.098,104.098,104.083,104.088,231000001.0
2005-01-11 12:00:00,104.093,104.093,104.036,104.036,228499997.0
2005-01-11 12:01:00,104.037,104.04,104.012,104.012,221599995.0
2005-01-11 12:02:00,104.023,104.031,104.014,104.014,210899996.0
2005-01-11 12:03:00,104.023,104.041,104.014,104.036,238200000.0
2005-01-11 12:04:00,104.05,104.066,104.033,104.033,307399997.0
2005-01-11 12:05:00,104.058,104.059,104.041,104.049,302899996.0
2005-01-11 12:06:00,104.028,104.034,104.005,104.005,178200001.0
2005-01-11 12:07:00,104.008,104.008,103.99,104.003,195999999.0
2005-01-11 12:08:00,104.017,104.019,103.983,103.983,275999998.0
2005-01-11 12:09:00,103.977,103.99,103.939,103.965,375800001.0
2005-01-11 12:10:00,103.992,104.007,103.977,103.979,375000001.0
2005-01-11 12:11:00,103.991,103.991,103.959,103.959,360899998.0
2005-01-11 12:12:00,103.991,103.995,103.973,103.986,164899997.0
2005-01-11 12:13:00,103.998,104.003,103.982,103.989,181699998.0
2005-01-11 12:14:00,103.975,103.98,103.933,103.933,382000003.0
2005-01-11 12:15:00,103.95,103.956,103.934,103.934,167700000.0
2005-01-11 12:16:00,103.927,103.941,103.922,103.938,264400005.0
2005-01-11 12:17:00,103.938,103.965,103.938,103.965,492700002.0
2005-01-11 12:18:00,103.969,103.975,103.959,103.975,123800002.0
2005-01-11 12:19:00,103.985,103.995,103.975,103.992,388200000.0
2005-01-11 12:20:00,103.997,104.014,103.988,104.005,181000003.0
2005-01-11 12:21:00,104.012,104.012,103.996,104.005,248499998.0
2005-01-11 12:22:00,104.013,104.013,103.962,103.995,157500001.0
2005-01-11 12:23:00,104.012,104.023,103.999,103.999,263999997.0
2005-01-11 12:24:00,104.005,104.008,103.974,103.974,158599999.0
2005-01-11 12:25:00,103.966,103.98,103.958,103.969,251000002.0
2005-01-11 12:26:00,103.97,103.975,103.951,103.971,291800003.0
2005-01-11 12:27:00,103.97,103.97,103.95,103.957,272800000.0
2005-01-11 12:28:00,103.97,103.979,103.95,103.951,218799995.0
2005-01-11 12:29:00,103.967,103.969,103.936,103.936,246700002.0
2005-01-11 12:30:00,103.945,103.945,103.932,103.938,223099997.0
2005-01-11 12:31:00,103.935,103.944,103.934,103.94,379899996.0
2005-01-11 12:32:00,103.941,103.941,103.916,103.916,315799998.0
2005-01-11 12:33:00,103.926,103.927,103.913,103.915,136199998.0
2005-01-11 12:34:00,103.925,103.939,103.925,103.932,195799999.0
2005-01-11 12:35:00,103.939,103.951,103.938,103.939,188099999.0
2005-01-11 12:36:00,103.935,103.939,103.925,103.925,364600005.0
2005-01-11 12:37:00,103.932,103.942,103.93,103.932,190800001.0
2005-01-11 12:38:00,103.913,103.919,103.888,103.911,360199999.0
2005-01-11 12:39:00,103.918,103.92,103.893,103.893,336499997.0
2005-01-11 12:40:00,103.91,103.915,103.894,103.9,271400003.0
2005-01-11 12:41:00,103.906,103.919,103.895,103.912,272700000.0
2005-01-11 12:42:00,103.931,103.931,103.906,103.913,61899998.0
2005-01-11 12:43:00,103.928,103.928,103.915,103.915,146699998.0
2005-01-11 12:44:00,103.916,103.928,103.895,103.895,375099999.0
2005-01-11 12:45:00,103.912,103.93,103.91,103.926,197700001.0
2005-01-11 12:46:00,103.928,103.935,103.912,103.912,380200008.0
2005-01-11 12:47:00,103.93,103.934,103.915,103.927,305199998.0
2005-01-11 12:48:00,103.93,103.943,103.916,103.918,296600001.0
2005-01-11 12:49:00,103.913,103.916,103.904,103.904,200299998.0
2005-01-11 12:50:00,103.882,103.944,103.882,103.944,139599998.0
2005-01-11 12:51:00,103.955,103.96,103.937,103.937,189100003.0
2005-01-11 12:52:00,103.933,103.951,103.933,103.945,345900003.0
2005-01-11 12:53:00,103.943,103.95,103.935,103.946,322999994.0
2005-01-11 12:54:00,103.945,103.947,103.931,103.931,319099995.0
2005-01-11 12:55:00,103.93,103.946,103.93,103.945,215100002.0
2005-01-11 12:56:00,103.95,103.969,103.95,103.969,232300006.0
2005-01-11 12:57:00,103.956,103.956,103.941,103.941,262900002.0
2005-01-11 12:58:00,103.938,103.963,103.938,103.958,515000005.0
2005-01-11 12:59:00,103.951,103.962,103.932,103.955,311000005.0
2005-01-11 13:00:00,103.975,103.987,103.967,103.987,164700002.0
2005-01-11 13:01:00,103.987,103.99,103.98,103.98,190200003.0
2005-01-11 13:02:00,103.983,103.983,103.968,103.97,217400003.0
2005-01-11 13:03:00,103.963,103.963,103.95,103.96,171200000.0
2005-01-11 13:04:00,103.96,103.967,103.932,103.932,190800004.0
2005-01-11 13:05:00,103.945,103.945,103.92,103.93,320600002.0
2005-01-11 13:06:00,103.948,103.973,103.948,103.967,283799999.0
2005-01-11 13:07:00,103.98,103.98,103.949,103.949,172000001.0
2005-01-11 13:08:00,103.958,103.969,103.934,103.945,269200002.0
2005-01-11 13:09:00,103.951,103.955,103.944,103.955,249399999.0
2005-01-11 13:10:00,103.948,103.948,103.927,103.943,137899999.0
2005-01-11 13:11:00,103.949,103.953,103.944,103.948,154099995.0
2005-01-11 13:12:00,103.954,103.965,103.947,103.95,264900002.0
2005-01-11 13:13:00,103.95,103.95,103.933,103.933,223300004.0
2005-01-11 13:14:00,103.94,103.95,103.937,103.94,360300008.0
2005-01-11 13:15:00,103.937,103.95,103.928,103.95,277000003.0
2005-01-11 13:16:00,103.948,104.003,103.948,104.0,171200000.0
2005-01-11 13:17:00,103.996,103.996,103.975,103.975,141800000.0
2005-01-11 13:18:00,103.982,103.982,103.962,103.963,135499998.0
2005-01-11 13:19:00,103.97,103.97,103.952,103.97,37200000.0
2005-01-11 13:20:00,103.979,103.982,103.968,103.97,398499994.0
2005-01-11 13:21:00,103.98,103.98,103.96,103.965,230199995.0
2005-01-11 13:22:00,103.97,103.98,103.953,103.98,245500001.0
2005-01-11 13:23:00,103.957,103.97,103.928,103.954,186899999.0
2005-01-11 13:24:00,103.968,103.977,103.96,103.971,249500004.0
2005-01-11 13:25:00,103.962,103.966,103.923,103.95,306800002.0
2005-01-11 13:26:00,103.953,103.96,103.942,103.942,201799995.0
2005-01-11 13:27:00,103.945,103.949,103.933,103.933,89999998.0
2005-01-11 13:28:00,103.932,103.937,103.909,103.909,219899998.0
2005-01-11 13:29:00,103.917,103.92,103.91,103.916,279499995.0
2005-01-11 13:30:00,103.919,103.935,103.911,103.911,410599992.0
2005-01-11 13:31:00,103.91,103.92,103.905,103.905,130600001.0
2005-01-11 13:32:00,103.932,103.941,103.912,103.935,422299999.0
2005-01-11 13:33:00,103.946,103.946,103.904,103.914,280600009.0
2005-01-11 13:34:00,103.897,103.916,103.895,103.908,114300001.0
2005-01-11 13:35:00,103.899,103.928,103.899,103.913,296400005.0
2005-01-11 13:36:00,103.915,103.928,103.902,103.915,297000001.0
2005-01-11 13:37:00,103.94,103.947,103.922,103.928,437199991.0
2005-01-11 13:38:00,103.927,103.946,103.927,103.929,118399999.0
2005-01-11 13:39:00,103.94,103.951,103.927,103.944,197500001.0
2005-01-11 13:40:00,103.961,103.961,103.908,103.916,351799997.0
2005-01-11 13:41:00,103.906,103.906,103.884,103.884,259400000.0
2005-01-11 13:42:00,103.895,103.895,103.845,103.852,216900003.0
2005-01-11 13:43:00,103.853,103.866,103.846,103.861,292800002.0
2005-01-11 13:44:00,103.858,103.862,103.844,103.851,238800000.0
2005-01-11 13:45:00,103.838,103.845,103.833,103.845,171700001.0
2005-01-11 13:46:00,103.85,103.859,103.831,103.831,206200006.0
2005-01-11 13:47:00,103.833,103.845,103.821,103.845,136400000.0
2005-01-11 13:48:00,103.857,103.857,103.841,103.854,261699997.0
2005-01-11 13:49:00,103.83,103.855,103.83,103.85,248300001.0
2005-01-11 13:50:00,103.86,103.869,103.847,103.847,257600004.0
2005-01-11 13:51:00,103.85,103.861,103.817,103.817,262700005.0
2005-01-11 13:52:00,103.853,103.867,103.852,103.858,190500001.0
2005-01-11 13:53:00,103.834,103.856,103.834,103.838,204699994.0
2005-01-11 13:54:00,103.843,103.85,103.825,103.835,203799999.0
2005-01-11 13:55:00,103.843,103.857,103.838,103.857,172000001.0
2005-01-11 13:56:00,103.852,103.86,103.838,103.838,290099997.0
2005-01-11 13:57:00,103.858,103.858,103.84,103.848,169499997.0
2005-01-11 13:58:00,103.84,103.865,103.827,103.865,327300001.0
2005-01-11 13:59:00,103.872,103.881,103.854,103.854,126799998.0
2005-01-11 14:00:00,103.862,103.863,103.822,103.851,263399998.0
2005-01-11 14:01:00,103.872,103.874,103.845,103.854,168400003.0
2005-01-11 14:02:00,103.858,103.868,103.85,103.861,175299999.0
2005-01-11 14:03:00,103.871,103.889,103.871,103.877,172900004.0
2005-01-11 14:04:00,103.89,103.892,103.866,103.866,180600000.0
2005-01-11 14:05:00,103.89,103.912,103.89,103.899,206100002.0
2005-01-11 14:06:00,103.923,103.923,103.892,103.911,169000000.0
2005-01-11 14:07:00,103.938,103.94,103.914,103.914,253999998.0
2005-01-11 14:08:00,103.914,103.914,103.886,103.896,210999998.0
2005-01-11 14:09:00,103.909,103.915,103.898,103.909,209599997.0
2005-01-11 14:10:00,103.918,103.918,103.905,103.905,253699998.0
2005-01-11 14:11:00,103.933,103.941,103.919,103.929,372100000.0
2005-01-11 14:12:00,103.934,103.934,103.885,103.885,113700003.0
2005-01-11 14:13:00,103.94,103.94,103.93,103.93,324100003.0
2005-01-11 14:14:00,103.931,103.931,103.91,103.91,312999999.0
2005-01-11 14:15:00,103.92,103.925,103.896,103.907,391600002.0
2005-01-11 14:16:00,103.892,103.921,103.892,103.91,296599998.0
2005-01-11 14:17:00,103.891,103.906,103.881,103.881,230199996.0
2005-01-11 14:18:00,103.895,103.917,103.895,103.902,290200001.0
2005-01-11 14:19:00,103.903,103.925,103.895,103.914,190799997.0
2005-01-11 14:20:00,103.923,103.925,103.903,103.909,447200004.0
2005-01-11 14:21:00,103.922,103.922,103.897,103.897,124899998.0
2005-01-11 14:22:00,103.904,103.913,103.893,103.893,106300001.0
2005-01-11 14:23:00,103.908,103.908,103.871,103.891,413800006.0
2005-01-11 14:24:00,103.9,103.902,103.877,103.884,343700004.0
2005-01-11 14:25:00,103.875,103.894,103.875,103.882,163000001.0
2005-01-11 14:26:00,103.885,103.885,103.842,103.842,360800008.0
2005-01-11 14:27:00,103.864,103.865,103.854,103.854,220300003.0
2005-01-11 14:28:00,103.869,103.869,103.85,103.85,235099992.0
2005-01-11 14:29:00,103.858,103.859,103.848,103.85,187599996.0
2005-01-11 14:30:00,103.846,103.868,103.846,103.865,266900001.0
2005-01-11 14:31:00,103.868,103.868,103.852,103.853,119000003.0
2005-01-11 14:32:00,103.861,103.863,103.849,103.863,176600000.0
2005-01-11 14:33:00,103.858,103.877,103.851,103.872,265000003.0
2005-01-11 14:34:00,103.882,103.887,103.88,103.885,251000003.0
2005-01-11 14:35:00,103.884,103.893,103.879,103.887,230600000.0
2005-01-11 14:36:00,103.869,103.875,103.868,103.874,175900004.0
2005-01-11 14:37:00,103.88,103.88,103.869,103.873,86699999.0
2005-01-11 14:38:00,103.868,103.885,103.856,103.856,159500005.0
2005-01-11 14:39:00,103.853,103.863,103.841,103.85,250500002.0
2005-01-11 14:40:00,103.869,103.877,103.851,103.857,297699998.0
2005-01-11 14:41:00,103.858,103.858,103.84,103.849,129900004.0
2005-01-11 14:42:00,103.847,103.87,103.846,103.866,277399997.0
2005-01-11 14:43:00,103.874,103.882,103.855,103.882,214600003.0
2005-01-11 14:44:00,103.882,103.898,103.877,103.877,75700000.0
2005-01-11 14:45:00,103.877,103.877,103.87,103.876,215900004.0
2005-01-11 14:46:00,103.88,103.898,103.875,103.895,281499994.0
2005-01-11 14:47:00,103.894,103.904,103.862,103.891,193100005.0
2005-01-11 14:48:00,103.921,103.921,103.904,103.908,100299997.0
2005-01-11 14:49:00,103.893,103.91,103.885,103.907,111100003.0
2005-01-11 14:50:00,103.913,103.932,103.913,103.931,95300000.0
2005-01-11 14:51:00,103.927,103.928,103.914,103.914,211600001.0
2005-01-11 14:52:00,103.923,103.935,103.923,103.925,230700001.0
2005-01-11 14:53:00,103.926,103.933,103.92,103.928,149000002.0
2005-01-11 14:54:00,103.943,103.958,103.94,103.954,275399997.0
2005-01-11 14:55:00,103.958,103.967,103.95,103.967,311999999.0
2005-01-11 14:56:00,103.97,103.97,103.946,103.946,63100001.0
2005-01-11 14:57:00,103.95,103.954,103.934,103.954,185800001.0
2005-01-11 14:58:00,103.962,103.962,103.949,103.95,207800002.0
2005-01-11 14:59:00,103.962,103.983,103.956,103.977,412899998.0
2005-01-11 15:00:00,103.986,103.986,103.954,103.954,144499999.0
2005-01-11 15:01:00,103.951,103.951,103.94,103.944,182700000.0
2005-01-11 15:02:00,103.947,103.947,103.933,103.933,134199998.0
2005-01-11 15:03:00,103.95,103.955,103.943,103.948,186600000.0
2005-01-11 15:04:00,103.951,103.956,103.946,103.946,235200002.0
2005-01-11 15:05:00,103.95,103.96,103.945,103.955,444900003.0
2005-01-11 15:06:00,103.95,103.959,103.95,103.95,221900001.0
2005-01-11 15:07:00,103.946,103.969,103.946,103.967,138599998.0
2005-01-11 15:08:00,103.982,103.99,103.977,103.99,144700001.0
2005-01-11 15:09:00,104.017,104.028,103.993,103.993,59200001.0
2005-01-11 15:10:00,104.037,104.037,104.0,104.0,124400000.0
2005-01-11 15:11:00,103.997,104.002,103.99,103.99,220300001.0
2005-01-11 15:12:00,103.993,103.996,103.989,103.995,59600001.0
2005-01-11 15:13:00,103.991,103.991,103.979,103.985,333000009.0
2005-01-11 15:14:00,103.983,103.992,103.983,103.988,374100002.0
2005-01-11 15:15:00,103.967,103.967,103.95,103.963,166399997.0
2005-01-11 15:16:00,103.977,103.987,103.97,103.976,288900006.0
2005-01-11 15:17:00,103.978,103.98,103.967,103.967,172900000.0
2005-01-11 15:18:00,103.968,103.968,103.943,103.955,279100001.0
2005-01-11 15:19:00,103.941,103.941,103.913,103.914,446500004.0
2005-01-11 15:20:00,103.92,103.925,103.909,103.923,384300005.0
2005-01-11 15:21:00,103.933,103.968,103.927,103.945,240999996.0
2005-01-11 15:22:00,103.946,103.958,103.946,103.952,145100000.0
2005-01-11 15:23:00,103.95,103.95,103.931,103.938,355500004.0
2005-01-11 15:24:00,103.947,103.955,103.939,103.94,364600006.0
2005-01-11 15:25:00,103.955,103.978,103.948,103.978,234299997.0
2005-01-11 15:26:00,104.0,104.006,103.988,104.0,93099998.0
2005-01-11 15:27:00,104.005,104.005,103.98,103.993,146999998.0
2005-01-11 15:28:00,103.985,104.0,103.95,103.975,317499999.0
2005-01-11 15:29:00,103.968,103.983,103.968,103.971,270999998.0
2005-01-11 15:30:00,103.972,103.972,103.96,103.96,172000003.0
2005-01-11 15:31:00,103.975,103.985,103.952,103.985,106300000.0
2005-01-11 15:32:00,103.945,103.961,103.94,103.959,115000002.0
2005-01-11 15:33:00,103.961,103.961,103.92,103.92,133799997.0
2005-01-11 15:34:00,103.906,103.906,103.892,103.896,241899998.0
2005-01-11 15:35:00,103.9,103.913,103.893,103.905,225900000.0
2005-01-11 15:36:00,103.885,103.891,103.869,103.89,143800002.0
2005-01-11 15:37:00,103.903,103.905,103.895,103.9,253300004.0
2005-01-11 15:38:00,103.91,103.928,103.899,103.928,266900002.0
2005-01-11 15:39:00,103.926,103.946,103.925,103.925,295600000.0
2005-01-11 15:40:00,103.928,103.939,103.92,103.937,327100003.0
2005-01-11 15:41:00,103.922,103.937,103.917,103.93,283399997.0
2005-01-11 15:42:00,103.926,103.969,103.926,103.958,275300003.0
2005-01-11 15:43:00,103.973,103.981,103.965,103.981,383999995.0
2005-01-11 15:44:00,103.943,103.97,103.943,103.945,356600006.0
2005-01-11 15:45:00,103.945,103.946,103.928,103.936,347399998.0
2005-01-11 15:46:00,103.945,103.945,103.933,103.94,229100001.0
2005-01-11 15:47:00,103.935,103.954,103.935,103.942,86299999.0
2005-01-11 15:48:00,103.947,103.947,103.925,103.93,494900003.0
2005-01-11 15:49:00,103.922,103.936,103.92,103.929,233699995.0
2005-01-11 15:50:00,103.932,103.941,103.92,103.939,318700002.0
2005-01-11 15:51:00,103.949,103.954,103.933,103.949,259199997.0
2005-01-11 15:52:00,103.958,103.96,103.927,103.929,244099998.0
2005-01-11 15:53:00,103.924,103.933,103.917,103.929,72100000.0
2005-01-11 15:54:00,103.938,103.946,103.93,103.931,307700001.0
2005-01-11 15:55:00,103.925,103.93,103.91,103.916,191800000.0
2005-01-11 15:56:00,103.899,103.912,103.894,103.902,260000004.0
2005-01-11 15:57:00,103.892,103.913,103.89,103.89,175800001.0
2005-01-11 15:58:00,103.906,103.906,103.872,103.892,290899997.0
2005-01-11 15:59:00,103.842,103.902,103.807,103.898,190400000.0
2005-01-11 16:00:00,103.913,103.913,103.885,103.886,283100004.0
2005-01-11 16:01:00,103.898,103.9,103.889,103.89,136899998.0
2005-01-11 16:02:00,103.885,103.896,103.878,103.884,129299999.0
2005-01-11 16:03:00,103.888,103.89,103.862,103.862,222000005.0
2005-01-11 16:04:00,103.86,103.86,103.832,103.832,270899999.0
2005-01-11 16:05:00,103.822,103.822,103.725,103.814,227099997.0
2005-01-11 16:06:00,103.86,103.866,103.848,103.861,272200004.0
2005-01-11 16:07:00,103.867,103.867,103.828,103.829,130600001.0
2005-01-11 16:08:00,103.828,103.856,103.81,103.838,374599996.0
2005-01-11 16:09:00,103.812,103.835,103.811,103.829,236399999.0
2005-01-11 16:10:00,103.838,103.838,103.758,103.776,303200007.0
2005-01-11 16:11:00,103.78,103.794,103.77,103.789,370300000.0
2005-01-11 16:12:00,103.8,103.836,103.8,103.831,150700000.0
2005-01-11 16:13:00,103.823,103.836,103.813,103.826,226499996.0
2005-01-11 16:14:00,103.82,103.824,103.802,103.805,196200003.0
2005-01-11 16:15:00,103.818,103.826,103.818,103.82,158599999.0
2005-01-11 16:16:00,103.823,103.829,103.808,103.808,264800001.0
2005-01-11 16:17:00,103.805,103.806,103.783,103.786,282800002.0
2005-01-11 16:18:00,103.785,103.79,103.772,103.773,202099998.0
2005-01-11 16:19:00,103.781,103.781,103.741,103.741,228700002.0
2005-01-11 16:20:00,103.778,103.785,103.764,103.773,310600003.0
2005-01-11 16:21:00,103.779,103.79,103.774,103.776,282799996.0
2005-01-11 16:22:00,103.78,103.78,103.722,103.722,281599997.0
2005-01-11 16:23:00,103.732,103.733,103.701,103.721,195800003.0
2005-01-11 16:24:00,103.733,103.744,103.722,103.741,342800002.0
2005-01-11 16:25:00,103.745,103.805,103.745,103.805,435500003.0
2005-01-11 16:26:00,103.819,103.834,103.81,103.81,246199997.0
2005-01-11 16:27:00,103.813,103.813,103.784,103.788,168399998.0
2005-01-11 16:28:00,103.775,103.799,103.758,103.773,106699999.0
2005-01-11 16:29:00,103.757,103.757,103.723,103.723,159100001.0
2005-01-11 16:30:00,103.728,103.746,103.723,103.74,271600005.0
2005-01-11 16:31:00,103.725,103.738,103.718,103.729,173899998.0
2005-01-11 16:32:00,103.728,103.751,103.728,103.74,299399998.0
2005-01-11 16:33:00,103.738,103.757,103.734,103.757,223700002.0
2005-01-11 16:34:00,103.782,103.79,103.769,103.769,162299996.0
2005-01-11 16:35:00,103.779,103.793,103.765,103.765,270700004.0
2005-01-11 16:36:00,103.762,103.762,103.722,103.722,245300002.0
2005-01-11 16:37:00,103.728,103.731,103.714,103.714,377699999.0
2005-01-11 16:38:00,103.73,103.735,103.719,103.735,200800000.0
2005-01-11 16:39:00,103.742,103.763,103.741,103.751,309700001.0
2005-01-11 16:40:00,103.755,103.755,103.743,103.749,192699999.0
2005-01-11 16:41:00,103.772,103.796,103.76,103.796,205599998.0
2005-01-11 16:42:00,103.783,103.802,103.783,103.79,139099998.0
2005-01-11 16:43:00,103.792,103.8,103.776,103.776,181700000.0
2005-01-11 16:44:00,103.774,103.795,103.774,103.794,269999998.0
2005-01-11 16:45:00,103.788,103.798,103.785,103.792,334200004.0
2005-01-11 16:46:00,103.817,103.831,103.807,103.825,307400000.0
2005-01-11 16:47:00,103.831,103.831,103.813,103.817,385399999.0
2005-01-11 16:48:00,103.828,103.83,103.81,103.81,301700005.0
2005-01-11 16:49:00,103.803,103.803,103.78,103.789,235299999.0
2005-01-11 16:50:00,103.805,103.815,103.799,103.815,281200002.0
2005-01-11 16:51:00,103.832,103.842,103.816,103.842,388299996.0
2005-01-11 16:52:00,103.857,103.858,103.84,103.84,223300002.0
2005-01-11 16:53:00,103.845,103.845,103.836,103.845,240199999.0
2005-01-11 16:54:00,103.85,103.908,103.845,103.907,216700004.0
2005-01-11 16:55:00,103.903,103.916,103.895,103.903,242299993.0
2005-01-11 16:56:00,103.903,103.908,103.899,103.9,175200000.0
2005-01-11 16:57:00,103.908,103.908,103.89,103.89,88900000.0
2005-01-11 16:58:00,103.892,103.892,103.873,103.877,271199996.0
2005-01-11 16:59:00,103.888,103.888,103.859,103.864,211499999.0
2005-01-11 17:00:00,103.87,103.874,103.848,103.858,235600003.0
2005-01-11 17:01:00,103.87,103.875,103.86,103.87,365399997.0
2005-01-11 17:02:00,103.868,103.87,103.863,103.867,61800000.0
2005-01-11 17:03:00,103.864,103.864,103.817,103.817,227200001.0
2005-01-11 17:04:00,103.832,103.835,103.824,103.827,247599998.0
2005-01-11 17:05:00,103.838,103.856,103.838,103.839,235300000.0
2005-01-11 17:06:00,103.847,103.853,103.839,103.839,246599999.0
2005-01-11 17:07:00,103.83,103.83,103.816,103.823,87400001.0
2005-01-11 17:08:00,103.831,103.838,103.815,103.815,194700000.0
2005-01-11 17:09:00,103.823,103.83,103.813,103.813,262900005.0
2005-01-11 17:10:00,103.818,103.828,103.805,103.815,226200000.0
2005-01-11 17:11:00,103.824,103.824,103.804,103.804,126900003.0
2005-01-11 17:12:00,103.796,103.807,103.789,103.801,241600001.0
2005-01-11 17:13:00,103.818,103.818,103.787,103.811,340300003.0
2005-01-11 17:14:00,103.803,103.809,103.794,103.8,244699996.0
2005-01-11 17:15:00,103.799,103.826,103.799,103.826,319200001.0
2005-01-11 17:16:00,103.815,103.835,103.81,103.829,217200003.0
2005-01-11 17:17:00,103.828,103.828,103.803,103.805,279500001.0
2005-01-11 17:18:00,103.803,103.814,103.795,103.803,417999995.0
2005-01-11 17:19:00,103.808,103.827,103.806,103.807,380900006.0
2005-01-11 17:20:00,103.813,103.813,103.794,103.805,248299999.0
2005-01-11 17:21:00,103.808,103.808,103.796,103.8,298300000.0
2005-01-11 17:22:00,103.817,103.828,103.812,103.824,301200001.0
2005-01-11 17:23:00,103.819,103.819,103.808,103.81,143400002.0
2005-01-11 17:24:00,103.818,103.827,103.809,103.821,138000002.0
2005-01-11 17:25:00,103.828,103.831,103.819,103.831,176400000.0
2005-01-11 17:26:00,103.831,103.843,103.819,103.83,337000005.0
2005-01-11 17:27:00,103.84,103.84,103.82,103.82,161300003.0
2005-01-11 17:28:00,103.836,103.84,103.825,103.833,208700001.0
2005-01-11 17:29:00,103.836,103.844,103.829,103.829,252200002.0
2005-01-11 17:30:00,103.824,103.83,103.815,103.815,251300001.0
2005-01-11 17:31:00,103.8,103.8,103.726,103.791,210000002.0
2005-01-11 17:32:00,103.792,103.797,103.771,103.785,131300003.0
2005-01-11 17:33:00,103.78,103.798,103.768,103.798,203899999.0
2005-01-11 17:34:00,103.817,103.817,103.797,103.797,287500004.0
2005-01-11 17:35:00,103.806,103.815,103.792,103.792,331699999.0
2005-01-11 17:36:00,103.784,103.81,103.784,103.81,243799995.0
2005-01-11 17:37:00,103.802,103.816,103.8,103.806,249800006.0
2005-01-11 17:38:00,103.815,103.82,103.793,103.802,265899999.0
2005-01-11 17:39:00,103.805,103.813,103.797,103.797,403900005.0
2005-01-11 17:40:00,103.81,103.822,103.809,103.822,145299998.0
2005-01-11 17:41:00,103.815,103.825,103.81,103.818,494399999.0
2005-01-11 17:42:00,103.808,103.822,103.796,103.822,204900000.0
2005-01-11 17:43:00,103.812,103.823,103.8,103.8,207800001.0
2005-01-11 17:44:00,103.81,103.828,103.79,103.828,138599999.0
2005-01-11 17:45:00,103.806,103.806,103.799,103.799,35700000.0
2005-01-11 17:46:00,103.801,103.817,103.796,103.807,200299998.0
2005-01-11 17:47:00,103.793,103.824,103.792,103.815,112400001.0
2005-01-11 17:48:00,103.827,103.854,103.827,103.851,222699999.0
2005-01-11 17:49:00,103.842,103.842,103.808,103.83,307700002.0
2005-01-11 17:50:00,103.82,103.827,103.81,103.81,226100001.0
2005-01-11 17:51:00,103.814,103.815,103.798,103.798,388200006.0
2005-01-11 17:52:00,103.81,103.826,103.81,103.81,217599996.0
2005-01-11 17:53:00,103.813,103.845,103.799,103.826,189200003.0
2005-01-11 17:54:00,103.825,103.84,103.825,103.837,240799999.0
2005-01-11 17:55:00,103.847,103.857,103.827,103.85,243399997.0
2005-01-11 17:56:00,103.858,103.858,103.836,103.84,401300005.0
2005-01-11 17:57:00,103.838,103.851,103.836,103.845,309099999.0
2005-01-11 17:58:00,103.85,103.85,103.838,103.839,92500003.0
2005-01-11 17:59:00,103.83,103.855,103.825,103.848,285500000.0
2005-01-11 18:00:00,103.828,103.836,103.821,103.821,222099999.0
2005-01-11 18:01:00,103.3,103.3,103.21,103.25,2026599988.0
2005-01-11 18:02:00,103.26,103.32,103.25,103.32,2026599988.0
2005-01-11 18:03:00,103.31,103.32,103.25,103.31,2026599988.0
2005-01-11 18:04:00,103.29,103.34,103.29,103.3,2026599988.0
2005-01-11 18:05:00,103.29,103.3,103.26,103.29,2026599988.0
2005-01-11 18:06:00,103.3,103.33,103.3,103.33,2026599988.0
2005-01-11 18:07:00,103.34,103.34,103.31,103.33,2026599988.0
2005-01-11 18:08:00,103.32,103.33,103.28,103.28,2026599988.0
2005-01-11 18:09:00,103.29,103.3,103.28,103.3,2026599988.0
2005-01-11 18:10:00,103.31,103.35,103.31,103.35,2026599988.0
2005-01-11 18:11:00,103.814,103.822,103.796,103.798,2026599988.0
2005-01-11 18:12:00,103.799,103.81,103.79,103.805,1873699995.0
2005-01-11 18:13:00,103.35,103.35,103.32,103.32,1916900005.0
2005-01-11 18:14:00,103.33,103.33,103.29,103.31,1916900005.0
2005-01-11 18:15:00,103.3,103.31,103.3,103.31,1916900005.0
2005-01-11 18:16:00,103.3,103.31,103.28,103.31,1916900005.0
2005-01-11 18:17:00,103.82,103.832,103.815,103.82,1916900005.0
2005-01-11 18:18:00,103.3,103.3,103.26,103.26,2126100000.0
2005-01-11 18:19:00,103.26,103.29,103.26,103.28,2126100000.0
2005-01-11 18:20:00,103.3,103.3,103.27,103.28,2126100000.0
2005-01-11 18:21:00,103.29,103.29,103.26,103.27,2126100000.0
2005-01-11 18:22:00,103.812,103.817,103.788,103.798,2126100000.0
2005-01-11 18:23:00,103.3,103.32,103.22,103.23,2095400010.0
2005-01-11 18:24:00,103.831,103.831,103.794,103.794,2095400010.0
2005-01-11 18:25:00,103.26,103.29,103.26,103.29,1848899997.0
2005-01-11 18:26:00,103.797,103.809,103.772,103.801,1848899997.0
2005-01-11 18:27:00,103.796,103.811,103.788,103.795,1699699999.0
2005-01-11 18:28:00,103.33,103.35,103.32,103.34,1937999985.0
2005-01-11 18:29:00,103.33,103.33,103.3,103.32,1937999985.0
2005-01-11 18:30:00,103.803,103.824,103.801,103.81,1937999985.0
2005-01-11 18:31:00,103.28,103.3,103.27,103.29,1821199998.0
2005-01-11 18:32:00,103.3,103.3,103.26,103.27,1821199998.0
2005-01-11 18:33:00,103.26,103.33,103.26,103.33,1821199998.0
2005-01-11 18:34:00,103.31,103.38,103.31,103.37,1821199998.0
2005-01-11 18:35:00,103.36,103.4,103.33,103.33,1821199998.0
2005-01-11 18:36:00,103.693,103.693,103.632,103.64,1821199998.0
2005-01-11 18:37:00,103.627,103.629,103.591,103.599,1260300012.0
2005-01-11 18:38:00,103.593,103.599,103.559,103.598,1137200003.0
2005-01-11 18:39:00,103.603,103.623,103.59,103.59,812600006.0
2005-01-11 18:40:00,103.581,103.581,103.49,103.499,1611200010.0
2005-01-11 18:41:00,103.491,103.502,103.463,103.463,1410200011.0
2005-01-11 18:42:00,103.478,103.506,103.455,103.506,1858400008.0
2005-01-11 18:43:00,103.511,103.539,103.508,103.531,789800000.0
2005-01-11 18:44:00,103.547,103.586,103.544,103.576,916899999.0
2005-01-11 18:45:00,103.581,103.581,103.519,103.521,1803400000.0
2005-01-11 18:46:00,103.538,103.541,103.512,103.528,1691200002.0
2005-01-11 18:47:00,103.531,103.544,103.5,103.5,411399999.0
2005-01-11 18:48:00,103.486,103.492,103.407,103.407,645200003.0
2005-01-11 18:49:00,103.405,103.421,103.376,103.384,1446299993.0
2005-01-11 18:50:00,103.384,103.402,103.373,103.382,2047399992.0
2005-01-11 18:51:00,103.371,103.379,103.336,103.356,1593499993.0
2005-01-11 18:52:00,103.354,103.354,103.271,103.283,1640300007.0
2005-01-11 18:53:00,103.31,103.347,103.299,103.301,1507499995.0
2005-01-11 18:54:00,103.32,103.368,103.282,103.366,2014300011.0
2005-01-11 18:55:00,103.379,103.413,103.362,103.399,1857799984.0
2005-01-11 18:56:00,103.391,103.429,103.383,103.399,354200002.0
2005-01-11 18:57:00,103.409,103.409,103.351,103.356,1003000004.0
2005-01-11 18:58:00,103.337,103.342,103.304,103.319,1396800003.0
2005-01-11 18:59:00,103.342,103.378,103.342,103.342,1809899990.0
2005-01-11 19:00:00,103.344,103.364,103.29,103.293,673899995.0
2005-01-11 19:01:00,103.313,103.313,103.216,103.249,688700007.0
2005-01-11 19:02:00,103.268,103.309,103.252,103.288,612300002.0
2005-01-11 19:03:00,103.305,103.321,103.256,103.296,1197399995.0
2005-01-11 19:04:00,103.307,103.326,103.291,103.311,707299998.0
2005-01-11 19:05:00,103.29,103.29,103.255,103.28,840099995.0
2005-01-11 19:06:00,103.29,103.329,103.29,103.328,1162199998.0
2005-01-11 19:07:00,103.347,103.347,103.313,103.326,2050300010.0
2005-01-11 19:08:00,103.327,103.327,103.285,103.285,1545000003.0
2005-01-11 19:09:00,103.284,103.303,103.284,103.295,664999989.0
2005-01-11 19:10:00,103.317,103.343,103.302,103.34,815400002.0
2005-01-11 19:11:00,103.342,103.363,103.328,103.363,752000000.0
2005-01-11 19:12:00,103.35,103.365,103.327,103.36,1141099995.0
2005-01-11 19:13:00,103.347,103.349,103.328,103.329,778799993.0
2005-01-11 19:14:00,103.325,103.339,103.302,103.302,784999989.0
2005-01-11 19:15:00,103.317,103.323,103.294,103.31,2115499992.0
2005-01-11 19:16:00,103.308,103.317,103.281,103.303,906100000.0
2005-01-11 19:17:00,103.318,103.329,103.315,103.315,1542400005.0
2005-01-11 19:18:00,103.31,103.31,103.247,103.247,852099993.0
2005-01-11 19:19:00,103.272,103.296,103.246,103.286,1516699999.0
2005-01-11 19:20:00,103.306,103.306,103.277,103.28,879100001.0
2005-01-11 19:21:00,103.286,103.293,103.267,103.275,1484400001.0
2005-01-11 19:22:00,103.29,103.302,103.283,103.295,671300000.0
2005-01-11 19:23:00,103.17,103.18,103.17,103.17,1520700002.0
2005-01-11 19:24:00,103.248,103.27,103.237,103.248,1520700002.0
2005-01-11 19:25:00,103.27,103.304,103.257,103.285,1146600006.0
2005-01-11 19:26:00,103.17,103.18,103.17,103.18,1713199988.0
2005-01-11 19:27:00,103.286,103.346,103.286,103.323,1713199988.0
2005-01-11 19:28:00,103.33,103.369,103.328,103.333,1170500008.0
2005-01-11 19:29:00,103.341,103.341,103.3,103.315,703399988.0
2005-01-11 19:30:00,103.32,103.32,103.286,103.295,830099998.0
2005-01-11 19:31:00,103.295,103.306,103.268,103.285,1482600005.0
2005-01-11 19:32:00,103.278,103.299,103.252,103.277,1664000001.0
2005-01-11 19:33:00,103.27,103.338,103.27,103.334,1216499983.0
2005-01-11 19:34:00,103.338,103.389,103.323,103.363,1060900001.0
2005-01-11 19:35:00,103.365,103.397,103.333,103.347,1212800003.0
2005-01-11 19:36:00,103.321,103.335,103.302,103.317,475200003.0
2005-01-11 19:37:00,103.326,103.327,103.312,103.313,315299998.0
2005-01-11 19:38:00,103.318,103.318,103.274,103.274,986200003.0
2005-01-11 19:39:00,103.274,103.275,103.214,103.218,1210800003.0
2005-01-11 19:40:00,103.21,103.21,103.136,103.173,892299999.0
2005-01-11 19:41:00,103.168,103.177,103.133,103.165,1282200000.0
2005-01-11 19:42:00,103.161,103.188,103.148,103.183,856299987.0
2005-01-11 19:43:00,103.178,103.188,103.143,103.154,547499995.0
2005-01-11 19:44:00,103.162,103.199,103.162,103.191,950100000.0
2005-01-11 19:45:00,103.175,103.188,103.162,103.175,698099993.0
2005-01-11 19:46:00,103.175,103.187,103.135,103.135,857300014.0
2005-01-11 19:47:00,103.141,103.165,103.125,103.128,439299999.0
2005-01-11 19:48:00,103.138,103.147,103.12,103.13,1429899983.0
2005-01-11 19:49:00,103.145,103.158,103.136,103.153,594900004.0
2005-01-11 19:50:00,103.156,103.176,103.132,103.171,745399994.0
2005-01-11 19:51:00,103.178,103.198,103.167,103.192,759599998.0
2005-01-11 19:52:00,103.184,103.189,103.17,103.189,703199998.0
2005-01-11 19:53:00,103.191,103.209,103.189,103.195,901400017.0
2005-01-11 19:54:00,103.214,103.229,103.191,103.195,1480100001.0
2005-01-11 19:55:00,103.174,103.189,103.157,103.167,633299995.0
2005-01-11 19:56:00,103.164,103.19,103.151,103.19,817999998.0
2005-01-11 19:57:00,103.19,103.21,103.19,103.196,516500005.0
2005-01-11 19:58:00,103.199,103.22,103.195,103.195,1292499998.0
2005-01-11 19:59:00,103.197,103.219,103.197,103.213,851900004.0
2005-01-11 20:00:00,103.222,103.245,103.22,103.232,350100002.0
2005-01-11 20:01:00,103.233,103.249,103.233,103.245,525600013.0
2005-01-11 20:02:00,103.254,103.279,103.254,103.265,1109000006.0
2005-01-11 20:03:00,103.282,103.282,103.259,103.259,573700000.0
2005-01-11 20:04:00,103.265,103.27,103.244,103.263,886500007.0
2005-01-11 20:05:00,103.267,103.272,103.256,103.258,1155299996.0
2005-01-11 20:06:00,103.26,103.276,103.25,103.273,1804200015.0
2005-01-11 20:07:00,103.269,103.28,103.264,103.275,902400000.0
2005-01-11 20:08:00,103.266,103.277,103.249,103.249,1005099991.0
2005-01-11 20:09:00,103.235,103.246,103.209,103.24,1128900021.0
2005-01-11 20:10:00,103.245,103.251,103.23,103.239,903100002.0
2005-01-11 20:11:00,103.238,103.25,103.226,103.228,2008400006.0
2005-01-11 20:12:00,103.22,103.23,103.22,103.23,839900001.0
2005-01-11 20:13:00,103.238,103.24,103.224,103.224,839900001.0
2005-01-11 20:14:00,103.243,103.243,103.194,103.207,1139899994.0
2005-01-11 20:15:00,103.222,103.222,103.198,103.21,1284900001.0
2005-01-11 20:16:00,103.206,103.206,103.167,103.196,1130600001.0
2005-01-11 20:17:00,103.175,103.189,103.16,103.173,602200006.0
2005-01-11 20:18:00,103.182,103.191,103.17,103.17,138500002.0
2005-01-11 20:19:00,103.167,103.188,103.161,103.165,1116300012.0
2005-01-11 20:20:00,103.157,103.158,103.137,103.137,894699992.0
2005-01-11 20:21:00,103.145,103.161,103.142,103.157,1343600004.0
2005-01-11 20:22:00,103.165,103.19,103.165,103.174,1353099999.0
2005-01-11 20:23:00,103.171,103.186,103.159,103.181,777299995.0
2005-01-11 20:24:00,103.183,103.183,103.16,103.173,490100005.0
2005-01-11 20:25:00,103.175,103.181,103.169,103.17,784899991.0
2005-01-11 20:26:00,103.18,103.193,103.18,103.193,871800004.0
2005-01-11 20:27:00,103.191,103.191,103.159,103.159,1389000002.0
2005-01-11 20:28:00,103.172,103.172,103.155,103.16,2083899991.0
2005-01-11 20:30:00,103.21,103.23,103.21,103.21,2088300001.0
2005-01-11 20:31:00,103.183,103.193,103.172,103.181,2088300001.0
2005-01-11 20:32:00,103.185,103.201,103.178,103.178,2049299994.0
2005-01-11 20:33:00,103.195,103.2,103.172,103.195,632900013.0
2005-01-11 20:34:00,103.188,103.2,103.187,103.195,507699996.0
2005-01-11 20:35:00,103.205,103.221,103.183,103.221,392099997.0
2005-01-11 20:36:00,103.21,103.21,103.18,103.187,500699994.0
2005-01-11 20:37:00,103.19,103.209,103.179,103.201,591800002.0
2005-01-11 20:38:00,103.197,103.223,103.191,103.223,1119800008.0
2005-01-11 20:39:00,103.215,103.222,103.207,103.207,1127400000.0
2005-01-11 20:40:00,103.24,103.24,103.23,103.24,790799998.0
2005-01-11 20:41:00,103.214,103.236,103.172,103.221,790799998.0
2005-01-11 20:42:00,103.165,103.216,103.165,103.198,1242699999.0
2005-01-11 20:43:00,103.202,103.231,103.199,103.225,1355500010.0
2005-01-11 20:44:00,103.225,103.23,103.202,103.215,1899899999.0
2005-01-11 20:45:00,103.207,103.225,103.194,103.194,1485499997.0
2005-01-11 20:46:00,103.199,103.199,103.159,103.174,1188599999.0
2005-01-11 20:47:00,103.171,103.171,103.138,103.138,1970899995.0
2005-01-11 20:48:00,103.161,103.161,103.131,103.137,1380900010.0
2005-01-11 20:49:00,103.14,103.157,103.122,103.142,1395800010.0
2005-01-11 20:50:00,103.156,103.156,103.114,103.114,1358900005.0
2005-01-11 20:51:00,103.112,103.143,103.11,103.143,549900000.0
2005-01-11 20:52:00,103.138,103.139,103.11,103.11,237799994.0
2005-01-11 20:53:00,103.112,103.112,103.099,103.105,1305299984.0
2005-01-11 20:54:00,103.115,103.127,103.101,103.117,548799997.0
2005-01-11 20:55:00,103.127,103.13,103.11,103.127,1814900011.0
2005-01-11 20:56:00,103.132,103.132,103.117,103.117,913799994.0
2005-01-11 20:57:00,103.125,103.131,103.107,103.114,1655400010.0
2005-01-11 20:58:00,103.25,103.26,103.25,103.25,1452299998.0
2005-01-11 20:59:00,103.26,103.27,103.23,103.23,1452299998.0
2005-01-11 21:00:00,103.24,103.26,103.23,103.23,1452299998.0
2005-01-11 21:01:00,103.16,103.202,103.154,103.193,1452299998.0
2005-01-11 21:02:00,103.21,103.237,103.198,103.207,786199989.0
2005-01-11 21:03:00,103.227,103.237,103.213,103.213,1148100004.0
2005-01-11 21:04:00,103.229,103.239,103.213,103.225,452299999.0
2005-01-11 21:05:00,103.225,103.24,103.219,103.227,771999995.0
2005-01-11 21:06:00,103.232,103.24,103.213,103.213,913899995.0
2005-01-11 21:07:00,103.194,103.222,103.194,103.222,1169299989.0
2005-01-11 21:08:00,103.225,103.238,103.218,103.233,819800003.0
2005-01-11 21:09:00,103.246,103.246,103.23,103.23,408100005.0
2005-01-11 21:10:00,103.224,103.224,103.198,103.198,449999997.0
2005-01-11 21:11:00,103.215,103.215,103.198,103.208,85500001.0
2005-01-11 21:12:00,103.218,103.237,103.216,103.23,455799997.0
2005-01-11 21:13:00,103.239,103.244,103.222,103.223,813500005.0
2005-01-11 21:14:00,103.23,103.242,103.229,103.23,1731400010.0
2005-01-11 21:15:00,103.248,103.248,103.232,103.232,1238099992.0
2005-01-11 21:16:00,103.212,103.243,103.212,103.23,995100002.0
2005-01-11 21:17:00,103.215,103.243,103.215,103.228,1397100003.0
2005-01-11 21:18:00,103.224,103.261,103.224,103.26,1267900004.0
2005-01-11 21:19:00,103.229,103.261,103.228,103.261,1515200005.0
2005-01-11 21:20:00,103.247,103.254,103.23,103.236,1382199993.0
2005-01-11 21:21:00,103.24,103.24,103.205,103.218,1134200008.0
2005-01-11 21:22:00,103.243,103.253,103.23,103.235,1596200000.0
2005-01-11 21:23:00,103.228,103.249,103.228,103.235,978800007.0
2005-01-11 21:24:00,103.23,103.23,103.202,103.202,1565500000.0
2005-01-11 21:25:00,103.207,103.209,103.198,103.2,1441100001.0
2005-01-11 21:26:00,103.21,103.224,103.193,103.193,983400006.0
2005-01-11 21:27:00,103.212,103.22,103.196,103.205,852599989.0
2005-01-11 21:28:00,103.203,103.216,103.203,103.206,378400005.0
2005-01-11 21:29:00,103.217,103.22,103.205,103.215,675899996.0
2005-01-11 21:30:00,103.213,103.233,103.213,103.22,972099998.0
2005-01-11 21:31:00,103.22,103.226,103.193,103.193,112400002.0
2005-01-11 21:32:00,103.223,103.231,103.2,103.231,1004299994.0
2005-01-11 21:33:00,103.212,103.239,103.21,103.226,597200001.0
2005-01-11 21:34:00,103.234,103.247,103.219,103.22,405700000.0
2005-01-11 21:35:00,103.217,103.23,103.217,103.22,210800000.0
2005-01-11 21:36:00,103.205,103.241,103.205,103.233,411000003.0
2005-01-11 21:37:00,103.195,103.236,103.195,103.236,683700005.0
2005-01-11 21:38:00,103.232,103.248,103.232,103.239,275599998.0
2005-01-11 21:39:00,103.239,103.244,103.212,103.244,626399997.0
2005-01-11 21:40:00,103.248,103.258,103.24,103.242,668400006.0
2005-01-11 21:41:00,103.245,103.251,103.226,103.238,602700002.0
2005-01-11 21:42:00,103.246,103.246,103.215,103.216,833999993.0
2005-01-11 21:43:00,103.217,103.217,103.193,103.208,351900005.0
2005-01-11 21:44:00,103.212,103.212,103.189,103.211,1752399995.0
2005-01-11 21:45:00,103.223,103.223,103.195,103.203,800900001.0
2005-01-11 21:46:00,103.198,103.209,103.184,103.195,1052600000.0
2005-01-11 21:47:00,103.192,103.209,103.19,103.2,624499997.0
2005-01-11 21:48:00,103.197,103.199,103.186,103.186,739800006.0
2005-01-11 21:49:00,103.187,103.209,103.187,103.205,551599996.0
2005-01-11 21:50:00,103.208,103.218,103.208,103.213,322400003.0
2005-01-11 21:51:00,103.223,103.232,103.219,103.225,530700004.0
2005-01-11 21:52:00,103.24,103.245,103.229,103.238,322000000.0
2005-01-11 21:53:00,103.245,103.266,103.238,103.255,377400001.0
2005-01-11 21:54:00,103.253,103.266,103.245,103.255,704499995.0
2005-01-11 21:55:00,103.228,103.257,103.228,103.245,155600005.0
2005-01-11 21:56:00,103.248,103.277,103.247,103.264,568099997.0
2005-01-11 21:57:00,103.269,103.269,103.239,103.247,356500000.0
2005-01-11 21:58:00,103.26,103.266,103.248,103.262,223299999.0
2005-01-11 21:59:00,103.281,103.281,103.244,103.244,509500001.0
2005-01-11 22:00:00,103.25,103.267,103.239,103.244,779900005.0
2005-01-11 22:01:00,103.243,103.269,103.243,103.264,1381799998.0
2005-01-11 22:02:00,103.28,103.33,103.275,103.326,772399994.0
2005-01-11 22:03:00,103.328,103.365,103.319,103.342,333800003.0
2005-01-11 22:04:00,103.336,103.336,103.298,103.318,769600002.0
2005-01-11 22:05:00,103.318,103.318,103.305,103.315,286300008.0
2005-01-11 22:06:00,103.318,103.332,103.316,103.332,119499996.0
2005-01-11 22:07:00,103.338,103.346,103.333,103.345,299100001.0
2005-01-11 22:08:00,103.339,103.356,103.335,103.343,436300005.0
2005-01-11 22:09:00,103.367,103.37,103.355,103.355,214999995.0
2005-01-11 22:10:00,103.363,103.37,103.356,103.365,316599996.0
2005-01-11 22:11:00,103.365,103.379,103.361,103.375,466600001.0
2005-01-11 22:12:00,103.369,103.369,103.334,103.334,170900001.0
2005-01-11 22:13:00,103.347,103.352,103.326,103.339,567700003.0
2005-01-11 22:14:00,103.345,103.345,103.324,103.324,373799999.0
2005-01-11 22:15:00,103.34,103.352,103.335,103.352,200099994.0
2005-01-11 22:16:00,103.33,103.347,103.326,103.326,746699999.0
2005-01-11 22:17:00,103.347,103.348,103.331,103.331,302100006.0
2005-01-11 22:18:00,103.324,103.35,103.324,103.337,472199999.0
2005-01-11 22:19:00,103.348,103.359,103.335,103.355,431799995.0
2005-01-11 22:20:00,103.346,103.366,103.346,103.363,149700000.0
2005-01-11 22:21:00,103.365,103.367,103.349,103.35,271200003.0
2005-01-11 22:22:00,103.35,103.35,103.331,103.335,347699999.0
2005-01-11 22:23:00,103.352,103.352,103.344,103.347,99700000.0
2005-01-11 22:24:00,103.349,103.349,103.321,103.322,309999998.0
2005-01-11 22:25:00,103.345,103.345,103.338,103.345,342900008.0
2005-01-11 22:26:00,103.356,103.356,103.322,103.323,228600005.0
2005-01-11 22:27:00,103.343,103.347,103.326,103.335,737099991.0
2005-01-11 22:28:00,103.355,103.355,103.345,103.355,208899997.0
2005-01-11 22:29:00,103.345,103.345,103.333,103.34,267799996.0
2005-01-11 22:30:00,103.34,103.344,103.33,103.33,139800001.0
2005-01-11 22:31:00,103.321,103.328,103.321,103.328,171700001.0
2005-01-11 22:32:00,103.318,103.323,103.306,103.31,379500001.0
2005-01-11 22:33:00,103.338,103.338,103.31,103.33,486999997.0
2005-01-11 22:34:00,103.325,103.34,103.322,103.333,939800002.0
2005-01-11 22:35:00,103.326,103.329,103.32,103.328,278199995.0
2005-01-11 22:36:00,103.323,103.324,103.302,103.311,690599996.0
2005-01-11 22:37:00,103.32,103.323,103.315,103.321,344199999.0
2005-01-11 22:38:00,103.322,103.33,103.322,103.324,268900005.0
2005-01-11 22:39:00,103.297,103.328,103.297,103.311,300300003.0
2005-01-11 22:40:00,103.313,103.324,103.305,103.305,650499996.0
2005-01-11 22:41:00,103.332,103.339,103.327,103.327,384599999.0
2005-01-11 22:42:00,103.323,103.338,103.323,103.338,248899998.0
2005-01-11 22:43:00,103.326,103.342,103.321,103.337,299799999.0
2005-01-11 22:44:00,103.352,103.354,103.347,103.35,238900002.0
2005-01-11 22:45:00,103.352,103.353,103.336,103.34,500999997.0
2005-01-11 22:46:00,103.347,103.347,103.327,103.331,325599997.0
2005-01-11 22:47:00,103.315,103.326,103.293,103.293,389400001.0
2005-01-11 22:48:00,103.299,103.311,103.289,103.289,251799995.0
2005-01-11 22:49:00,103.287,103.309,103.287,103.309,302399998.0
2005-01-11 22:50:00,103.308,103.325,103.303,103.303,654799998.0
2005-01-11 22:51:00,103.321,103.344,103.311,103.342,296499998.0
2005-01-11 22:52:00,103.324,103.343,103.302,103.302,329700002.0
2005-01-11 22:53:00,103.318,103.325,103.309,103.313,337099995.0
2005-01-11 22:54:00,103.317,103.329,103.311,103.329,127799998.0
2005-01-11 22:55:00,103.34,103.34,103.298,103.332,401499996.0
2005-01-11 22:56:00,103.335,103.342,103.33,103.333,351300010.0
2005-01-11 22:57:00,103.333,103.344,103.326,103.335,523000001.0
2005-01-11 22:58:00,103.347,103.359,103.329,103.35,134200000.0
2005-01-11 22:59:00,103.323,103.332,103.31,103.33,448399994.0
2005-01-11 23:00:00,103.345,103.377,103.345,103.375,321400000.0
2005-01-11 23:01:00,103.39,103.393,103.378,103.393,145399998.0
2005-01-11 23:02:00,103.392,103.392,103.382,103.387,204699998.0
2005-01-11 23:03:00,103.367,103.39,103.367,103.385,179699998.0
2005-01-11 23:04:00,103.362,103.379,103.362,103.367,290199993.0
2005-01-11 23:05:00,103.384,103.387,103.362,103.362,90300002.0
2005-01-11 23:06:00,103.368,103.368,103.354,103.363,191900003.0
2005-01-11 23:07:00,103.358,103.37,103.349,103.353,297500001.0
2005-01-11 23:08:00,103.353,103.365,103.347,103.347,357199992.0
2005-01-11 23:09:00,103.345,103.356,103.343,103.351,197399997.0
2005-01-11 23:10:00,103.349,103.349,103.331,103.345,295399996.0
2005-01-11 23:11:00,103.318,103.351,103.306,103.351,221799997.0
2005-01-11 23:12:00,103.332,103.353,103.332,103.341,234900002.0
2005-01-11 23:13:00,103.345,103.345,103.334,103.338,260399993.0
2005-01-11 23:14:00,103.34,103.348,103.333,103.34,238100001.0
2005-01-11 23:15:00,103.332,103.358,103.332,103.358,81700001.0
2005-01-11 23:16:00,103.36,103.368,103.333,103.333,188000000.0
2005-01-11 23:17:00,103.337,103.355,103.32,103.32,164799997.0
2005-01-11 23:18:00,103.335,103.347,103.327,103.33,277200002.0
2005-01-11 23:19:00,103.34,103.348,103.337,103.348,125399999.0
2005-01-11 23:20:00,103.343,103.357,103.329,103.357,252199999.0
2005-01-11 23:21:00,103.34,103.34,103.33,103.33,267000002.0
2005-01-11 23:22:00,103.328,103.339,103.314,103.337,111199996.0
2005-01-11 23:23:00,103.348,103.349,103.327,103.327,149499998.0
2005-01-11 23:24:00,103.339,103.34,103.324,103.328,508399998.0
2005-01-11 23:25:00,103.345,103.355,103.313,103.325,316899998.0
2005-01-11 23:26:00,103.331,103.341,103.325,103.33,258300001.0
2005-01-11 23:27:00,103.328,103.328,103.291,103.291,196900001.0
2005-01-11 23:28:00,103.283,103.283,103.237,103.237,160900005.0
2005-01-11 23:29:00,103.26,103.265,103.249,103.253,173100001.0
2005-01-11 23:30:00,103.258,103.27,103.258,103.27,72600000.0
2005-01-11 23:31:00,103.27,103.27,103.246,103.263,179399998.0
2005-01-11 23:32:00,103.252,103.268,103.252,103.267,220200001.0
2005-01-11 23:33:00,103.26,103.26,103.243,103.249,180800002.0
2005-01-11 23:34:00,103.264,103.264,103.243,103.258,127600003.0
2005-01-11 23:35:00,103.245,103.259,103.241,103.254,173200005.0
2005-01-11 23:36:00,103.262,103.265,103.251,103.256,285599992.0
2005-01-11 23:37:00,103.252,103.275,103.25,103.269,180000003.0
2005-01-11 23:38:00,103.285,103.288,103.273,103.278,384099999.0
2005-01-11 23:39:00,103.297,103.306,103.289,103.3,240599996.0
2005-01-11 23:40:00,103.275,103.303,103.27,103.289,411899996.0
2005-01-11 23:41:00,103.303,103.303,103.244,103.283,172700000.0
2005-01-11 23:42:00,103.28,103.303,103.28,103.299,152400002.0
2005-01-11 23:43:00,103.306,103.308,103.297,103.305,252299997.0
2005-01-11 23:44:00,103.302,103.308,103.287,103.289,203099995.0
2005-01-11 23:45:00,103.3,103.306,103.295,103.297,254400004.0
2005-01-11 23:46:00,103.3,103.307,103.29,103.3,167400005.0
2005-01-11 23:47:00,103.285,103.316,103.285,103.307,199799998.0
2005-01-11 23:48:00,103.295,103.305,103.278,103.305,288200000.0
2005-01-11 23:49:00,103.31,103.31,103.244,103.288,336599995.0
2005-01-11 23:50:00,103.275,103.301,103.25,103.295,422500003.0
2005-01-11 23:51:00,103.292,103.3,103.281,103.281,190999997.0
2005-01-11 23:52:00,103.29,103.29,103.279,103.282,190499996.0
2005-01-11 23:53:00,103.29,103.317,103.284,103.317,249099999.0
2005-01-11 23:54:00,103.298,103.307,103.287,103.303,373300001.0
2005-01-11 23:55:00,103.3,103.325,103.289,103.319,387299995.0
2005-01-11 23:56:00,103.329,103.332,103.313,103.313,91599999.0
2005-01-11 23:57:00,103.303,103.313,103.289,103.313,103500002.0
2005-01-11 23:58:00,103.303,103.314,103.298,103.298,380200002.0
2005-01-11 23:59:00,103.28,103.309,103.28,103.296,334600003.0
2005-01-12 00:00:00,103.308,103.313,103.289,103.302,338200006.0
2005-01-12 00:01:00,103.297,103.311,103.295,103.305,327600001.0
2005-01-12 00:02:00,103.28,103.293,103.266,103.278,202400000.0
2005-01-12 00:03:00,103.27,103.273,103.26,103.273,137700001.0
2005-01-12 00:04:00,103.283,103.29,103.274,103.274,344400000.0
2005-01-12 00:05:00,103.277,103.311,103.275,103.311,303500007.0
2005-01-12 00:06:00,103.292,103.297,103.282,103.282,180399999.0
2005-01-12 00:07:00,103.313,103.322,103.308,103.318,336899998.0
2005-01-12 00:08:00,103.318,103.318,103.302,103.311,235299995.0
2005-01-12 00:09:00,103.304,103.333,103.304,103.333,335900000.0
2005-01-12 00:10:00,103.322,103.338,103.322,103.335,305999997.0
2005-01-12 00:11:00,103.307,103.335,103.307,103.334,256699999.0
2005-01-12 00:12:00,103.338,103.339,103.324,103.339,119500002.0
2005-01-12 00:13:00,103.315,103.344,103.315,103.338,286999998.0
2005-01-12 00:14:00,103.336,103.336,103.316,103.32,278900002.0
2005-01-12 00:15:00,103.317,103.317,103.299,103.311,149699998.0
2005-01-12 00:16:00,103.28,103.316,103.28,103.31,333199999.0
2005-01-12 00:17:00,103.299,103.322,103.299,103.322,192500005.0
2005-01-12 00:18:00,103.318,103.329,103.316,103.323,201500002.0
2005-01-12 00:19:00,103.303,103.325,103.298,103.298,226099999.0
2005-01-12 00:20:00,103.32,103.322,103.308,103.322,153299999.0
2005-01-12 00:21:00,103.318,103.338,103.317,103.335,215200001.0
2005-01-12 00:22:00,103.333,103.333,103.292,103.297,161200000.0
2005-01-12 00:23:00,103.34,103.34,103.323,103.328,270100004.0
2005-01-12 00:24:00,103.327,103.327,103.295,103.309,163600000.0
2005-01-12 00:25:00,103.322,103.327,103.301,103.314,290600000.0
2005-01-12 00:26:00,103.303,103.324,103.303,103.318,256799999.0
2005-01-12 00:27:00,103.323,103.323,103.299,103.299,225700000.0
2005-01-12 00:28:00,103.303,103.303,103.278,103.299,200200001.0
2005-01-12 00:29:00,103.312,103.312,103.297,103.297,239800003.0
2005-01-12 00:30:00,103.305,103.319,103.305,103.31,270099999.0
2005-01-12 00:31:00,103.303,103.327,103.29,103.327,218099999.0
2005-01-12 00:32:00,103.328,103.329,103.311,103.311,277699996.0
2005-01-12 00:33:00,103.34,103.34,103.315,103.331,249500001.0
2005-01-12 00:34:00,103.355,103.356,103.341,103.356,129800001.0
2005-01-12 00:35:00,103.341,103.368,103.33,103.33,540099995.0
2005-01-12 00:36:00,103.368,103.37,103.344,103.344,132300001.0
2005-01-12 00:37:00,103.34,103.348,103.332,103.333,314799999.0
2005-01-12 00:38:00,103.336,103.34,103.332,103.336,153300000.0
2005-01-12 00:39:00,103.338,103.343,103.33,103.343,280399998.0
2005-01-12 00:40:00,103.343,103.345,103.329,103.341,199100002.0
2005-01-12 00:41:00,103.35,103.36,103.339,103.339,139699997.0
2005-01-12 00:42:00,103.35,103.379,103.349,103.378,395500003.0
2005-01-12 00:43:00,103.365,103.365,103.346,103.365,374000000.0
2005-01-12 00:44:00,103.334,103.363,103.334,103.351,225299999.0
2005-01-12 00:45:00,103.367,103.367,103.347,103.347,104900002.0
2005-01-12 00:46:00,103.37,103.37,103.34,103.342,74800000.0
2005-01-12 00:47:00,103.378,103.38,103.355,103.355,60099999.0
2005-01-12 00:48:00,103.378,103.382,103.364,103.366,123599999.0
2005-01-12 00:49:00,103.36,103.36,103.348,103.355,309199998.0
2005-01-12 00:50:00,103.364,103.364,103.346,103.346,102400002.0
2005-01-12 00:51:00,103.345,103.368,103.344,103.349,246800001.0
2005-01-12 00:52:00,103.357,103.365,103.34,103.345,292799995.0
2005-01-12 00:53:00,103.357,103.36,103.344,103.36,268000005.0
2005-01-12 00:54:00,103.355,103.36,103.326,103.334,145799995.0
2005-01-12 00:55:00,103.343,103.37,103.343,103.37,70800000.0
2005-01-12 00:56:00,103.357,103.357,103.343,103.355,351200000.0
2005-01-12 00:57:00,103.338,103.369,103.338,103.367,212500004.0
2005-01-12 00:58:00,103.353,103.353,103.347,103.347,28500001.0
2005-01-12 00:59:00,103.35,103.35,103.337,103.34,139000005.0
2005-01-12 01:00:00,103.345,103.352,103.331,103.333,280899996.0
2005-01-12 01:01:00,103.34,103.358,103.338,103.358,260699998.0
2005-01-12 01:02:00,103.352,103.356,103.338,103.347,287199994.0
2005-01-12 01:03:00,103.335,103.359,103.335,103.355,164400005.0
2005-01-12 01:04:00,103.358,103.358,103.342,103.342,162700003.0
2005-01-12 01:05:00,103.34,103.351,103.333,103.338,375299998.0
2005-01-12 01:06:00,103.342,103.348,103.325,103.348,246600001.0
2005-01-12 01:07:00,103.346,103.346,103.338,103.345,220100003.0
2005-01-12 01:08:00,103.333,103.357,103.333,103.342,386200000.0
2005-01-12 01:09:00,103.35,103.379,103.35,103.376,113800003.0
2005-01-12 01:10:00,103.372,103.372,103.357,103.367,270100003.0
2005-01-12 01:11:00,103.358,103.382,103.353,103.382,289500001.0
2005-01-12 01:12:00,103.356,103.368,103.353,103.368,202999996.0
2005-01-12 01:13:00,103.35,103.377,103.35,103.369,246799997.0
2005-01-12 01:14:00,103.373,103.377,103.358,103.376,214099997.0
2005-01-12 01:15:00,103.378,103.38,103.349,103.357,276200005.0
2005-01-12 01:16:00,103.352,103.365,103.352,103.365,174100001.0
2005-01-12 01:17:00,103.389,103.39,103.363,103.375,293699999.0
2005-01-12 01:18:00,103.39,103.4,103.38,103.4,206400007.0
2005-01-12 01:19:00,103.395,103.404,103.375,103.38,237299998.0
2005-01-12 01:20:00,103.38,103.39,103.38,103.385,259399997.0
2005-01-12 01:21:00,103.39,103.398,103.366,103.366,255500002.0
2005-01-12 01:22:00,103.375,103.391,103.373,103.373,215500004.0
2005-01-12 01:23:00,103.402,103.411,103.384,103.402,254500001.0
2005-01-12 01:24:00,103.415,103.447,103.415,103.441,314900000.0
2005-01-12 01:25:00,103.43,103.43,103.413,103.423,233999994.0
2005-01-12 01:26:00,103.43,103.43,103.397,103.397,231099996.0
2005-01-12 01:27:00,103.413,103.436,103.407,103.436,67400001.0
2005-01-12 01:28:00,103.423,103.436,103.416,103.425,182399999.0
2005-01-12 01:29:00,103.427,103.429,103.414,103.418,73500002.0
2005-01-12 01:30:00,103.429,103.429,103.418,103.418,221600003.0
2005-01-12 01:31:00,103.407,103.424,103.4,103.411,133400001.0
2005-01-12 01:32:00,103.432,103.437,103.411,103.423,209499998.0
2005-01-12 01:33:00,103.436,103.438,103.418,103.418,233200006.0
2005-01-12 01:34:00,103.428,103.44,103.414,103.414,358599996.0
2005-01-12 01:35:00,103.426,103.429,103.411,103.411,256100001.0
2005-01-12 01:36:00,103.409,103.409,103.395,103.399,50700000.0
2005-01-12 01:37:00,103.406,103.406,103.389,103.405,344200008.0
2005-01-12 01:38:00,103.41,103.41,103.393,103.404,257500004.0
2005-01-12 01:39:00,103.396,103.413,103.392,103.392,288599996.0
2005-01-12 01:40:00,103.397,103.413,103.397,103.412,99499996.0
2005-01-12 01:41:00,103.428,103.429,103.404,103.411,273899996.0
2005-01-12 01:42:00,103.408,103.425,103.403,103.418,168099999.0
2005-01-12 01:43:00,103.41,103.419,103.404,103.407,217700001.0
2005-01-12 01:44:00,103.388,103.416,103.371,103.416,233200006.0
2005-01-12 01:45:00,103.389,103.413,103.389,103.413,342200000.0
2005-01-12 01:46:00,103.402,103.416,103.402,103.409,177300003.0
2005-01-12 01:47:00,103.409,103.421,103.404,103.414,311100004.0
2005-01-12 01:48:00,103.406,103.417,103.391,103.417,210600003.0
2005-01-12 01:49:00,103.406,103.428,103.406,103.428,130099998.0
2005-01-12 01:50:00,103.422,103.427,103.415,103.419,259500003.0
2005-01-12 01:51:00,103.427,103.429,103.406,103.407,162999997.0
2005-01-12 01:52:00,103.42,103.425,103.413,103.422,74499998.0
2005-01-12 01:53:00,103.4,103.417,103.39,103.395,213499999.0
2005-01-12 01:54:00,103.402,103.412,103.398,103.412,210899999.0
2005-01-12 01:55:00,103.405,103.428,103.391,103.428,172300000.0
2005-01-12 01:56:00,103.408,103.424,103.407,103.424,199100003.0
2005-01-12 01:57:00,103.399,103.414,103.397,103.408,198300001.0
2005-01-12 01:58:00,103.413,103.42,103.389,103.391,260700006.0
2005-01-12 01:59:00,103.41,103.412,103.394,103.397,276000000.0
2005-01-12 02:00:00,103.422,103.423,103.399,103.41,249000000.0
2005-01-12 02:01:00,103.421,103.43,103.416,103.419,195199997.0
2005-01-12 02:02:00,103.423,103.423,103.389,103.405,340300001.0
2005-01-12 02:03:00,103.392,103.396,103.387,103.391,157100000.0
2005-01-12 02:04:00,103.395,103.395,103.378,103.378,197900005.0
2005-01-12 02:05:00,103.392,103.392,103.336,103.336,185200000.0
2005-01-12 02:06:00,103.345,103.345,103.324,103.327,106199998.0
2005-01-12 02:07:00,103.343,103.345,103.331,103.331,144599999.0
2005-01-12 02:08:00,103.328,103.328,103.28,103.28,185099999.0
2005-01-12 02:09:00,103.298,103.301,103.288,103.29,381899996.0
2005-01-12 02:10:00,103.295,103.311,103.29,103.3,365599998.0
2005-01-12 02:11:00,103.32,103.325,103.298,103.299,261599994.0
2005-01-12 02:12:00,103.299,103.33,103.299,103.33,257799997.0
2005-01-12 02:13:00,103.3,103.317,103.291,103.291,139600000.0
2005-01-12 02:14:00,103.303,103.323,103.294,103.313,265199997.0
2005-01-12 02:15:00,103.305,103.312,103.292,103.296,225800006.0
2005-01-12 02:16:00,103.311,103.311,103.295,103.3,242200007.0
2005-01-12 02:17:00,103.29,103.29,103.266,103.282,158699997.0
2005-01-12 02:18:00,103.298,103.345,103.286,103.34,190400003.0
2005-01-12 02:19:00,103.343,103.347,103.339,103.34,230100001.0
2005-01-12 02:20:00,103.337,103.361,103.337,103.358,281599999.0
2005-01-12 02:21:00,103.367,103.381,103.355,103.365,315099998.0
2005-01-12 02:22:00,103.374,103.376,103.367,103.37,162499998.0
2005-01-12 02:23:00,103.361,103.368,103.353,103.353,151499997.0
2005-01-12 02:24:00,103.352,103.355,103.333,103.342,213200000.0
2005-01-12 02:25:00,103.368,103.369,103.34,103.344,397400001.0
2005-01-12 02:26:00,103.368,103.383,103.354,103.363,165600001.0
2005-01-12 02:27:00,103.37,103.38,103.361,103.364,403900002.0
2005-01-12 02:28:00,103.37,103.379,103.343,103.345,256300004.0
2005-01-12 02:29:00,103.348,103.36,103.334,103.351,269399992.0
2005-01-12 02:30:00,103.36,103.373,103.337,103.354,191100002.0
2005-01-12 02:31:00,103.368,103.376,103.35,103.35,291000001.0
2005-01-12 02:32:00,103.358,103.368,103.349,103.366,233300000.0
2005-01-12 02:33:00,103.363,103.363,103.326,103.345,203699999.0
2005-01-12 02:34:00,103.34,103.359,103.34,103.34,256799990.0
2005-01-12 02:35:00,103.347,103.355,103.345,103.355,297899996.0
2005-01-12 02:36:00,103.342,103.362,103.34,103.358,272900002.0
2005-01-12 02:37:00,103.347,103.365,103.345,103.345,105600000.0
2005-01-12 02:38:00,103.362,103.378,103.36,103.36,290299995.0
2005-01-12 02:39:00,103.36,103.36,103.342,103.355,219100001.0
2005-01-12 02:40:00,103.364,103.364,103.335,103.352,340099992.0
2005-01-12 02:41:00,103.348,103.349,103.334,103.349,150299999.0
2005-01-12 02:42:00,103.338,103.339,103.314,103.336,202700001.0
2005-01-12 02:43:00,103.327,103.329,103.312,103.318,205399997.0
2005-01-12 02:44:00,103.312,103.343,103.312,103.338,221400000.0
2005-01-12 02:45:00,103.353,103.36,103.337,103.34,316400001.0
2005-01-12 02:46:00,103.353,103.353,103.338,103.338,113500003.0
2005-01-12 02:47:00,103.339,103.342,103.327,103.342,307800007.0
2005-01-12 02:48:00,103.353,103.365,103.343,103.352,238099995.0
2005-01-12 02:49:00,103.353,103.353,103.34,103.343,229199995.0
2005-01-12 02:50:00,103.353,103.365,103.346,103.365,134100000.0
2005-01-12 02:51:00,103.353,103.359,103.342,103.356,265899999.0
2005-01-12 02:52:00,103.349,103.36,103.342,103.342,271399997.0
2005-01-12 02:53:00,103.362,103.369,103.354,103.361,178600004.0
2005-01-12 02:54:00,103.359,103.369,103.356,103.356,178999997.0
2005-01-12 02:55:00,103.366,103.366,103.35,103.354,215500004.0
2005-01-12 02:56:00,103.363,103.369,103.35,103.361,263200002.0
2005-01-12 02:57:00,103.36,103.363,103.35,103.35,140099999.0
2005-01-12 02:58:00,103.353,103.355,103.351,103.355,156100002.0
2005-01-12 02:59:00,103.343,103.367,103.339,103.367,193800001.0
2005-01-12 03:00:00,103.368,103.382,103.366,103.382,264999997.0
2005-01-12 03:01:00,103.398,103.398,103.37,103.39,192900003.0
2005-01-12 03:02:00,103.405,103.405,103.379,103.385,261399991.0
2005-01-12 03:03:00,103.393,103.393,103.378,103.386,90199999.0
2005-01-12 03:04:00,103.381,103.418,103.381,103.389,228899996.0
2005-01-12 03:05:00,103.392,103.411,103.385,103.408,239899993.0
2005-01-12 03:06:00,103.412,103.421,103.403,103.41,85199998.0
2005-01-12 03:07:00,103.418,103.43,103.402,103.41,342199995.0
2005-01-12 03:08:00,103.413,103.42,103.409,103.409,227199999.0
2005-01-12 03:09:00,103.418,103.42,103.396,103.4,132499997.0
2005-01-12 03:10:00,103.402,103.42,103.399,103.42,181499997.0
2005-01-12 03:11:00,103.405,103.411,103.4,103.404,154800001.0
2005-01-12 03:12:00,103.399,103.399,103.391,103.391,81300002.0
2005-01-12 03:13:00,103.4,103.411,103.39,103.39,308000003.0
2005-01-12 03:14:00,103.38,103.38,103.362,103.362,47699999.0
2005-01-12 03:15:00,103.377,103.388,103.37,103.37,123899997.0
2005-01-12 03:16:00,103.374,103.391,103.363,103.372,258900003.0
2005-01-12 03:17:00,103.378,103.399,103.378,103.387,269399997.0
2005-01-12 03:18:00,103.395,103.406,103.382,103.382,211399997.0
2005-01-12 03:19:00,103.388,103.389,103.362,103.364,148500000.0
2005-01-12 03:20:00,103.385,103.389,103.372,103.387,192200003.0
2005-01-12 03:21:00,103.39,103.396,103.37,103.37,270800002.0
2005-01-12 03:22:00,103.39,103.39,103.375,103.383,238599997.0
2005-01-12 03:23:00,103.378,103.389,103.375,103.384,162299999.0
2005-01-12 03:24:00,103.387,103.401,103.386,103.389,306900003.0
2005-01-12 03:25:00,103.391,103.393,103.38,103.381,215700003.0
2005-01-12 03:26:00,103.395,103.403,103.387,103.387,295399994.0
2005-01-12 03:27:00,103.403,103.403,103.388,103.393,236299996.0
2005-01-12 03:28:00,103.38,103.387,103.375,103.379,144300000.0
2005-01-12 03:29:00,103.375,103.386,103.374,103.382,334900006.0
2005-01-12 03:30:00,103.372,103.407,103.372,103.406,130099999.0
2005-01-12 03:31:00,103.415,103.417,103.397,103.416,315400001.0
2005-01-12 03:32:00,103.403,103.431,103.403,103.428,407999999.0
2005-01-12 03:33:00,103.43,103.43,103.408,103.411,201400003.0
2005-01-12 03:34:00,103.422,103.436,103.411,103.435,202099998.0
2005-01-12 03:35:00,103.415,103.441,103.415,103.439,183700000.0
2005-01-12 03:36:00,103.454,103.465,103.437,103.457,171900002.0
2005-01-12 03:37:00,103.466,103.467,103.437,103.437,84500001.0
2005-01-12 03:38:00,103.45,103.454,103.446,103.446,215299997.0
2005-01-12 03:39:00,103.432,103.456,103.432,103.448,316499996.0
2005-01-12 03:40:00,103.448,103.454,103.439,103.439,284400005.0
2005-01-12 03:41:00,103.452,103.452,103.422,103.422,183699998.0
2005-01-12 03:42:00,103.425,103.436,103.415,103.436,163199996.0
2005-01-12 03:43:00,103.433,103.433,103.406,103.43,419300005.0
2005-01-12 03:44:00,103.446,103.449,103.42,103.44,328400009.0
2005-01-12 03:45:00,103.437,103.441,103.426,103.427,146700000.0
2005-01-12 03:46:00,103.425,103.425,103.402,103.402,252399997.0
2005-01-12 03:47:00,103.41,103.416,103.397,103.397,214399996.0
2005-01-12 03:48:00,103.394,103.406,103.39,103.403,191199998.0
2005-01-12 03:49:00,103.418,103.418,103.396,103.405,150499999.0
2005-01-12 03:50:00,103.427,103.429,103.408,103.408,166000001.0
2005-01-12 03:51:00,103.417,103.432,103.412,103.432,285800004.0
2005-01-12 03:52:00,103.428,103.439,103.425,103.429,190600000.0
2005-01-12 03:53:00,103.432,103.434,103.411,103.413,156999999.0
2005-01-12 03:54:00,103.433,103.444,103.433,103.443,240699995.0
2005-01-12 03:55:00,103.441,103.441,103.423,103.423,333200000.0
2005-01-12 03:56:00,103.418,103.436,103.413,103.42,340100001.0
2005-01-12 03:57:00,103.438,103.458,103.435,103.439,137900001.0
2005-01-12 03:58:00,103.459,103.471,103.458,103.458,285400005.0
2005-01-12 03:59:00,103.463,103.473,103.448,103.464,225099995.0
2005-01-12 04:00:00,103.456,103.466,103.439,103.466,296399999.0
2005-01-12 04:01:00,103.467,103.482,103.467,103.475,184199999.0
2005-01-12 04:02:00,103.482,103.508,103.476,103.5,349999999.0
2005-01-12 04:03:00,103.507,103.507,103.487,103.487,175700002.0
2005-01-12 04:04:00,103.501,103.501,103.483,103.495,265300000.0
2005-01-12 04:05:00,103.49,103.509,103.485,103.495,421000006.0
2005-01-12 04:06:00,103.5,103.505,103.479,103.501,327500001.0
2005-01-12 04:07:00,103.514,103.514,103.467,103.467,350300000.0
2005-01-12 04:08:00,103.507,103.507,103.496,103.506,254400003.0
2005-01-12 04:09:00,103.514,103.514,103.49,103.49,257700000.0
2005-01-12 04:10:00,103.502,103.509,103.499,103.499,205799995.0
2005-01-12 04:11:00,103.522,103.525,103.495,103.495,244100003.0
2005-01-12 04:12:00,103.503,103.503,103.472,103.485,230300004.0
2005-01-12 04:13:00,103.48,103.48,103.463,103.473,60399999.0
2005-01-12 04:14:00,103.472,103.478,103.466,103.475,267099994.0
2005-01-12 04:15:00,103.458,103.47,103.447,103.449,247400002.0
2005-01-12 04:16:00,103.46,103.467,103.455,103.467,103600002.0
2005-01-12 04:17:00,103.467,103.469,103.456,103.458,246799995.0
2005-01-12 04:18:00,103.459,103.467,103.45,103.458,211700000.0
2005-01-12 04:19:00,103.473,103.473,103.462,103.473,243199998.0
2005-01-12 04:20:00,103.47,103.475,103.465,103.465,163700004.0
2005-01-12 04:21:00,103.467,103.474,103.464,103.47,226500002.0
2005-01-12 04:22:00,103.483,103.483,103.474,103.479,234700007.0
2005-01-12 04:23:00,103.473,103.48,103.463,103.48,235899999.0
2005-01-12 04:24:00,103.48,103.489,103.468,103.475,218700004.0
2005-01-12 04:25:00,103.467,103.467,103.447,103.463,478399999.0
2005-01-12 04:26:00,103.463,103.47,103.453,103.47,300299997.0
2005-01-12 04:27:00,103.469,103.472,103.452,103.452,270700000.0
2005-01-12 04:28:00,103.456,103.467,103.449,103.454,203700003.0
2005-01-12 04:29:00,103.462,103.464,103.44,103.444,144299999.0
2005-01-12 04:30:00,103.455,103.455,103.441,103.45,225500005.0
2005-01-12 04:31:00,103.456,103.456,103.436,103.439,234699996.0
2005-01-12 04:32:00,103.452,103.457,103.438,103.438,267799997.0
2005-01-12 04:33:00,103.443,103.45,103.427,103.441,175300003.0
2005-01-12 04:34:00,103.439,103.445,103.428,103.439,190299999.0
2005-01-12 04:35:00,103.45,103.454,103.438,103.445,167699999.0
2005-01-12 04:36:00,103.459,103.463,103.459,103.46,129899999.0
2005-01-12 04:37:00,103.455,103.473,103.448,103.473,348999999.0
2005-01-12 04:38:00,103.465,103.472,103.458,103.472,120800001.0
2005-01-12 04:39:00,103.466,103.467,103.455,103.465,200099999.0
2005-01-12 04:40:00,103.47,103.478,103.465,103.478,86999999.0
2005-01-12 04:41:00,103.469,103.482,103.465,103.465,169199998.0
2005-01-12 04:42:00,103.472,103.483,103.453,103.481,349700001.0
2005-01-12 04:43:00,103.49,103.495,103.477,103.488,187899998.0
2005-01-12 04:44:00,103.482,103.505,103.482,103.505,187000000.0
2005-01-12 04:45:00,103.5,103.5,103.472,103.493,203899997.0
2005-01-12 04:46:00,103.507,103.507,103.477,103.504,412199999.0
2005-01-12 04:47:00,103.5,103.509,103.499,103.499,188900005.0
2005-01-12 04:48:00,103.509,103.509,103.484,103.495,146699999.0
2005-01-12 04:49:00,103.497,103.5,103.477,103.488,300899991.0
2005-01-12 04:50:00,103.488,103.497,103.479,103.495,271999999.0
2005-01-12 04:51:00,103.507,103.507,103.477,103.477,101799998.0
2005-01-12 04:52:00,103.503,103.503,103.485,103.485,177500001.0
2005-01-12 04:53:00,103.496,103.496,103.478,103.478,213000004.0
2005-01-12 04:54:00,103.482,103.507,103.476,103.506,159100001.0
2005-01-12 04:55:00,103.498,103.498,103.478,103.492,235100003.0
2005-01-12 04:56:00,103.489,103.489,103.48,103.489,218600002.0
2005-01-12 04:57:00,103.49,103.494,103.485,103.494,161700002.0
2005-01-12 04:58:00,103.495,103.509,103.489,103.493,128000001.0
2005-01-12 04:59:00,103.5,103.5,103.467,103.467,206500000.0
2005-01-12 05:00:00,103.481,103.481,103.456,103.463,359800005.0
2005-01-12 05:01:00,103.452,103.468,103.452,103.468,221000006.0
2005-01-12 05:02:00,103.454,103.467,103.454,103.467,107299998.0
2005-01-12 05:03:00,103.468,103.47,103.446,103.447,219799999.0
2005-01-12 05:04:00,103.458,103.458,103.436,103.446,97900002.0
2005-01-12 05:05:00,103.446,103.446,103.407,103.421,96200000.0
2005-01-12 05:06:00,103.435,103.44,103.415,103.415,278299998.0
2005-01-12 05:07:00,103.44,103.447,103.427,103.427,189999999.0
2005-01-12 05:08:00,103.413,103.413,103.372,103.382,171599999.0
2005-01-12 05:09:00,103.402,103.402,103.383,103.402,199900003.0
2005-01-12 05:10:00,103.418,103.42,103.392,103.405,270899995.0
2005-01-12 05:11:00,103.412,103.417,103.391,103.402,179400002.0
2005-01-12 05:12:00,103.435,103.444,103.394,103.438,341999999.0
2005-01-12 05:13:00,103.443,103.443,103.397,103.397,121100001.0
2005-01-12 05:14:00,103.418,103.426,103.409,103.411,394600006.0
2005-01-12 05:15:00,103.423,103.431,103.419,103.431,243699998.0
2005-01-12 05:16:00,103.437,103.438,103.426,103.435,270100002.0
2005-01-12 05:17:00,103.447,103.449,103.438,103.438,237100003.0
2005-01-12 05:18:00,103.438,103.445,103.428,103.445,379499992.0
2005-01-12 05:19:00,103.434,103.447,103.421,103.441,257500005.0
2005-01-12 05:20:00,103.45,103.45,103.433,103.445,201200002.0
2005-01-12 05:21:00,103.438,103.445,103.43,103.445,315300000.0
2005-01-12 05:22:00,103.449,103.449,103.432,103.445,226000001.0
2005-01-12 05:23:00,103.435,103.447,103.428,103.444,312700002.0
2005-01-12 05:24:00,103.455,103.458,103.442,103.458,204200000.0
2005-01-12 05:25:00,103.452,103.462,103.435,103.442,267700001.0
2005-01-12 05:26:00,103.437,103.445,103.433,103.438,148599999.0
2005-01-12 05:27:00,103.431,103.445,103.431,103.44,267400008.0
2005-01-12 05:28:00,103.438,103.451,103.433,103.441,221300000.0
2005-01-12 05:29:00,103.444,103.449,103.444,103.449,51900002.0
2005-01-12 05:30:00,103.448,103.455,103.434,103.448,224699999.0
2005-01-12 05:31:00,103.452,103.456,103.44,103.448,215600004.0
2005-01-12 05:32:00,103.441,103.461,103.441,103.461,303099996.0
2005-01-12 05:33:00,103.46,103.46,103.436,103.439,434199992.0
2005-01-12 05:34:00,103.437,103.447,103.424,103.424,377899995.0
2005-01-12 05:35:00,103.448,103.449,103.408,103.433,291599993.0
2005-01-12 05:36:00,103.422,103.44,103.42,103.424,240199995.0
2005-01-12 05:37:00,103.424,103.434,103.402,103.402,215900002.0
2005-01-12 05:38:00,103.428,103.43,103.409,103.421,252000004.0
2005-01-12 05:39:00,103.407,103.413,103.385,103.395,272100004.0
2005-01-12 05:40:00,103.397,103.397,103.348,103.36,255800000.0
2005-01-12 05:41:00,103.378,103.378,103.354,103.36,375900001.0
2005-01-12 05:42:00,103.355,103.355,103.343,103.35,214499997.0
2005-01-12 05:43:00,103.378,103.38,103.353,103.362,236399998.0
2005-01-12 05:44:00,103.382,103.382,103.363,103.366,210500000.0
2005-01-12 05:45:00,103.364,103.381,103.356,103.381,211300002.0
2005-01-12 05:46:00,103.372,103.374,103.348,103.353,245000001.0
2005-01-12 05:47:00,103.366,103.366,103.349,103.354,233400003.0
2005-01-12 05:48:00,103.37,103.374,103.355,103.369,315900002.0
2005-01-12 05:49:00,103.345,103.369,103.342,103.362,116000000.0
2005-01-12 05:50:00,103.363,103.367,103.358,103.367,148800002.0
2005-01-12 05:51:00,103.378,103.38,103.362,103.363,257700001.0
2005-01-12 05:52:00,103.357,103.371,103.357,103.363,166800002.0
2005-01-12 05:53:00,103.367,103.379,103.355,103.359,312800006.0
2005-01-12 05:54:00,103.374,103.384,103.368,103.384,385899999.0
2005-01-12 05:55:00,103.392,103.412,103.385,103.407,311100000.0
2005-01-12 05:56:00,103.413,103.432,103.406,103.429,196100000.0
2005-01-12 05:57:00,103.44,103.44,103.42,103.42,95299999.0
2005-01-12 05:58:00,103.433,103.453,103.426,103.44,313400004.0
2005-01-12 05:59:00,103.458,103.458,103.416,103.438,261000003.0
2005-01-12 06:00:00,103.435,103.443,103.428,103.439,201099995.0
2005-01-12 06:01:00,103.433,103.433,103.418,103.42,139100002.0
2005-01-12 06:02:00,103.422,103.437,103.42,103.435,358700001.0
2005-01-12 06:03:00,103.425,103.44,103.417,103.44,276499999.0
2005-01-12 06:04:00,103.422,103.437,103.418,103.432,308600003.0
2005-01-12 06:05:00,103.433,103.439,103.425,103.439,217800004.0
2005-01-12 06:06:00,103.433,103.433,103.426,103.433,326000000.0
2005-01-12 06:07:00,103.433,103.447,103.427,103.428,166100001.0
2005-01-12 06:08:00,103.447,103.447,103.42,103.432,342400001.0
2005-01-12 06:09:00,103.458,103.46,103.439,103.439,355999999.0
2005-01-12 06:10:00,103.446,103.446,103.431,103.441,215299999.0
2005-01-12 06:11:00,103.434,103.447,103.434,103.436,196199997.0
2005-01-12 06:12:00,103.437,103.448,103.422,103.422,275599996.0
2005-01-12 06:13:00,103.444,103.451,103.441,103.441,210100001.0
2005-01-12 06:14:00,103.446,103.446,103.425,103.444,258700001.0
2005-01-12 06:15:00,103.44,103.442,103.428,103.438,216899998.0
2005-01-12 06:16:00,103.438,103.45,103.417,103.45,304600004.0
2005-01-12 06:17:00,103.44,103.45,103.44,103.45,111700000.0
2005-01-12 06:18:00,103.434,103.44,103.425,103.435,229600002.0
2005-01-12 06:19:00,103.432,103.441,103.42,103.439,252399999.0
2005-01-12 06:20:00,103.445,103.461,103.434,103.46,322299994.0
2005-01-12 06:21:00,103.456,103.456,103.438,103.453,107000003.0
2005-01-12 06:22:00,103.46,103.46,103.444,103.449,84800000.0
2005-01-12 06:23:00,103.458,103.487,103.445,103.487,306800005.0
2005-01-12 06:24:00,103.48,103.492,103.469,103.469,410500001.0
2005-01-12 06:25:00,103.477,103.477,103.461,103.461,273800002.0
2005-01-12 06:26:00,103.455,103.476,103.442,103.476,273100002.0
2005-01-12 06:27:00,103.477,103.481,103.462,103.47,165699997.0
2005-01-12 06:28:00,103.469,103.469,103.458,103.458,180599999.0
2005-01-12 06:29:00,103.46,103.462,103.445,103.458,264200001.0
2005-01-12 06:30:00,103.455,103.467,103.448,103.467,94399998.0
2005-01-12 06:31:00,103.437,103.437,103.42,103.42,208500000.0
2005-01-12 06:32:00,103.43,103.44,103.417,103.44,254600000.0
2005-01-12 06:33:00,103.432,103.436,103.425,103.436,118399998.0
2005-01-12 06:34:00,103.435,103.446,103.433,103.433,294800002.0
2005-01-12 06:35:00,103.431,103.435,103.413,103.435,235900004.0
2005-01-12 06:36:00,103.438,103.448,103.435,103.448,151800000.0
2005-01-12 06:37:00,103.438,103.442,103.425,103.428,181199998.0
2005-01-12 06:38:00,103.42,103.43,103.405,103.43,183299995.0
2005-01-12 06:39:00,103.439,103.446,103.41,103.446,404100002.0
2005-01-12 06:40:00,103.437,103.442,103.432,103.442,197600000.0
2005-01-12 06:41:00,103.453,103.453,103.432,103.432,201000001.0
2005-01-12 06:42:00,103.422,103.437,103.422,103.435,108699999.0
2005-01-12 06:43:00,103.448,103.448,103.413,103.438,322200002.0
2005-01-12 06:44:00,103.443,103.447,103.434,103.445,248200000.0
2005-01-12 06:45:00,103.44,103.455,103.427,103.427,208000001.0
2005-01-12 06:46:00,103.427,103.459,103.427,103.459,186000000.0
2005-01-12 06:47:00,103.437,103.445,103.436,103.436,279000004.0
2005-01-12 06:48:00,103.423,103.434,103.418,103.426,242100002.0
2005-01-12 06:49:00,103.428,103.43,103.413,103.425,296799992.0
2005-01-12 06:50:00,103.433,103.443,103.425,103.443,264000000.0
2005-01-12 06:51:00,103.427,103.428,103.391,103.428,223500001.0
2005-01-12 06:52:00,103.443,103.451,103.426,103.451,373399995.0
2005-01-12 06:53:00,103.44,103.44,103.416,103.437,167999998.0
2005-01-12 06:54:00,103.453,103.453,103.438,103.438,239699999.0
2005-01-12 06:55:00,103.452,103.454,103.435,103.438,359100006.0
2005-01-12 06:56:00,103.455,103.455,103.433,103.446,248399996.0
2005-01-12 06:57:00,103.452,103.452,103.436,103.436,202600001.0
2005-01-12 06:58:00,103.432,103.435,103.424,103.424,205900001.0
2005-01-12 06:59:00,103.433,103.439,103.422,103.437,226800000.0
2005-01-12 07:00:00,103.431,103.443,103.416,103.443,195499998.0
2005-01-12 07:01:00,103.425,103.448,103.425,103.439,221800002.0
2005-01-12 07:02:00,103.426,103.434,103.426,103.434,64700002.0
2005-01-12 07:03:00,103.433,103.433,103.415,103.415,317799997.0
2005-01-12 07:04:00,103.428,103.428,103.419,103.421,205100000.0
2005-01-12 07:05:00,103.418,103.423,103.409,103.423,226499997.0
2005-01-12 07:06:00,103.417,103.418,103.402,103.402,118199999.0
2005-01-12 07:07:00,103.42,103.43,103.408,103.43,221599999.0
2005-01-12 07:08:00,103.42,103.436,103.42,103.428,211200001.0
2005-01-12 07:09:00,103.442,103.442,103.425,103.429,276500002.0
2005-01-12 07:10:00,103.425,103.446,103.425,103.442,304000001.0
2005-01-12 07:11:00,103.443,103.448,103.434,103.434,132400000.0
2005-01-12 07:12:00,103.438,103.438,103.431,103.436,160199998.0
2005-01-12 07:13:00,103.44,103.455,103.433,103.455,278999996.0
2005-01-12 07:14:00,103.46,103.46,103.451,103.451,239600004.0
2005-01-12 07:15:00,103.468,103.468,103.454,103.457,192500001.0
2005-01-12 07:16:00,103.448,103.448,103.431,103.438,205599997.0
2005-01-12 07:17:00,103.443,103.443,103.432,103.433,223099998.0
2005-01-12 07:18:00,103.428,103.437,103.426,103.437,320999998.0
2005-01-12 07:19:00,103.43,103.443,103.418,103.443,142499999.0
2005-01-12 07:20:00,103.436,103.442,103.428,103.429,186300003.0
2005-01-12 07:21:00,103.435,103.451,103.431,103.451,126299996.0
2005-01-12 07:22:00,103.445,103.445,103.437,103.443,184100000.0
2005-01-12 07:23:00,103.436,103.44,103.432,103.44,247099999.0
2005-01-12 07:24:00,103.424,103.449,103.424,103.439,351299998.0
2005-01-12 07:25:00,103.437,103.458,103.431,103.458,214199999.0
2005-01-12 07:26:00,103.433,103.452,103.422,103.452,264500004.0
2005-01-12 07:27:00,103.433,103.459,103.433,103.446,271400004.0
2005-01-12 07:28:00,103.425,103.446,103.425,103.445,260899998.0
2005-01-12 07:29:00,103.455,103.455,103.433,103.442,127800000.0
2005-01-12 07:30:00,103.445,103.456,103.44,103.444,238200002.0
2005-01-12 07:31:00,103.451,103.451,103.432,103.445,178200001.0
2005-01-12 07:32:00,103.432,103.451,103.432,103.437,272899998.0
2005-01-12 07:33:00,103.457,103.457,103.43,103.444,132899997.0
2005-01-12 07:34:00,103.448,103.457,103.443,103.448,298900002.0
2005-01-12 07:35:00,103.446,103.452,103.443,103.443,143100000.0
2005-01-12 07:36:00,103.455,103.455,103.431,103.45,223799998.0
2005-01-12 07:37:00,103.453,103.453,103.439,103.443,152300002.0
2005-01-12 07:38:00,103.436,103.436,103.418,103.432,239700003.0
2005-01-12 07:39:00,103.438,103.447,103.435,103.445,250399997.0
2005-01-12 07:40:00,103.432,103.446,103.425,103.425,176399998.0
2005-01-12 07:41:00,103.435,103.442,103.432,103.437,158100001.0
2005-01-12 07:42:00,103.435,103.435,103.422,103.422,71800002.0
2005-01-12 07:43:00,103.43,103.44,103.42,103.44,275200001.0
2005-01-12 07:44:00,103.43,103.432,103.417,103.43,295899997.0
2005-01-12 07:45:00,103.422,103.429,103.418,103.42,135299997.0
2005-01-12 07:46:00,103.414,103.42,103.403,103.403,82100001.0
2005-01-12 07:47:00,103.402,103.423,103.398,103.423,343399996.0
2005-01-12 07:48:00,103.405,103.427,103.394,103.407,170499998.0
2005-01-12 07:49:00,103.398,103.417,103.396,103.417,165699999.0
2005-01-12 07:50:00,103.396,103.405,103.391,103.405,202300000.0
2005-01-12 07:51:00,103.409,103.411,103.409,103.411,35899999.0
2005-01-12 07:52:00,103.408,103.422,103.402,103.422,273100003.0
2005-01-12 07:53:00,103.408,103.433,103.408,103.433,214500003.0
2005-01-12 07:54:00,103.408,103.42,103.406,103.406,147300001.0
2005-01-12 07:55:00,103.413,103.434,103.408,103.421,263600001.0
2005-01-12 07:56:00,103.434,103.434,103.429,103.429,224600001.0
2005-01-12 07:57:00,103.44,103.44,103.415,103.425,277000005.0
2005-01-12 07:58:00,103.431,103.432,103.425,103.428,241400001.0
2005-01-12 07:59:00,103.427,103.429,103.416,103.421,186200001.0
2005-01-12 08:00:00,103.425,103.436,103.419,103.425,234900001.0
2005-01-12 08:01:00,103.441,103.441,103.404,103.42,378300006.0
2005-01-12 08:02:00,103.422,103.422,103.395,103.395,82000000.0
2005-01-12 08:03:00,103.412,103.412,103.369,103.375,251200001.0
2005-01-12 08:04:00,103.38,103.388,103.368,103.375,229900003.0
2005-01-12 08:05:00,103.393,103.403,103.386,103.388,156000000.0
2005-01-12 08:06:00,103.383,103.399,103.378,103.378,272499996.0
2005-01-12 08:07:00,103.378,103.378,103.373,103.373,236000000.0
2005-01-12 08:08:00,103.377,103.377,103.346,103.346,116699998.0
2005-01-12 08:09:00,103.358,103.36,103.344,103.355,171499998.0
2005-01-12 08:10:00,103.355,103.368,103.355,103.36,253600003.0
2005-01-12 08:11:00,103.363,103.363,103.342,103.35,202200002.0
2005-01-12 08:12:00,103.355,103.365,103.34,103.353,252399998.0
2005-01-12 08:13:00,103.343,103.351,103.342,103.351,231500001.0
2005-01-12 08:14:00,103.342,103.376,103.342,103.37,160000002.0
2005-01-12 08:15:00,103.381,103.381,103.354,103.365,231399998.0
2005-01-12 08:16:00,103.379,103.379,103.362,103.362,153800005.0
2005-01-12 08:17:00,103.375,103.377,103.35,103.35,319399998.0
2005-01-12 08:18:00,103.36,103.377,103.36,103.366,311299996.0
2005-01-12 08:19:00,103.375,103.386,103.372,103.381,159900000.0
2005-01-12 08:20:00,103.385,103.387,103.368,103.369,232999998.0
2005-01-12 08:21:00,103.383,103.394,103.372,103.389,186100002.0
2005-01-12 08:22:00,103.412,103.412,103.399,103.399,195899997.0
2005-01-12 08:23:00,103.405,103.405,103.378,103.395,169599995.0
2005-01-12 08:24:00,103.4,103.408,103.39,103.391,414700001.0
2005-01-12 08:25:00,103.402,103.402,103.383,103.389,200500000.0
2005-01-12 08:26:00,103.393,103.402,103.393,103.399,204199999.0
2005-01-12 08:27:00,103.399,103.399,103.386,103.395,378099995.0
2005-01-12 08:28:00,103.39,103.398,103.388,103.388,165200001.0
2005-01-12 08:29:00,103.392,103.394,103.375,103.384,289400003.0
2005-01-12 08:30:00,103.387,103.389,103.384,103.384,249600002.0
2005-01-12 08:31:00,103.399,103.399,103.372,103.395,429100000.0
2005-01-12 08:32:00,103.403,103.403,103.392,103.392,140999998.0
2005-01-12 08:33:00,103.392,103.392,103.373,103.375,196299995.0
2005-01-12 08:34:00,103.394,103.394,103.38,103.38,381800005.0
2005-01-12 08:35:00,103.398,103.4,103.38,103.383,173200001.0
2005-01-12 08:36:00,103.4,103.41,103.393,103.393,301600000.0
2005-01-12 08:37:00,103.402,103.41,103.394,103.4,203999999.0
2005-01-12 08:38:00,103.405,103.412,103.4,103.4,178599999.0
2005-01-12 08:39:00,103.395,103.408,103.39,103.407,283400001.0
2005-01-12 08:40:00,103.412,103.412,103.391,103.395,238599998.0
2005-01-12 08:41:00,103.421,103.421,103.395,103.407,298900004.0
2005-01-12 08:42:00,103.42,103.42,103.4,103.4,177200001.0
2005-01-12 08:43:00,103.405,103.405,103.384,103.388,194700001.0
2005-01-12 08:44:00,103.393,103.4,103.384,103.393,331599995.0
2005-01-12 08:45:00,103.396,103.398,103.384,103.388,365500005.0
2005-01-12 08:46:00,103.382,103.399,103.382,103.393,175599998.0
2005-01-12 08:47:00,103.39,103.393,103.358,103.393,319100001.0
2005-01-12 08:48:00,103.397,103.404,103.382,103.402,179400003.0
2005-01-12 08:49:00,103.402,103.402,103.372,103.372,369300002.0
2005-01-12 08:50:00,103.388,103.403,103.388,103.392,236199996.0
2005-01-12 08:51:00,103.403,103.403,103.384,103.389,93999999.0
2005-01-12 08:52:00,103.407,103.411,103.395,103.395,270000003.0
2005-01-12 08:53:00,103.39,103.396,103.386,103.394,227500001.0
2005-01-12 08:54:00,103.396,103.406,103.38,103.384,219100000.0
2005-01-12 08:55:00,103.388,103.389,103.376,103.385,147300002.0
2005-01-12 08:56:00,103.382,103.389,103.358,103.366,289899998.0
2005-01-12 08:57:00,103.388,103.389,103.383,103.383,69699998.0
2005-01-12 08:58:00,103.383,103.39,103.365,103.367,200900002.0
2005-01-12 08:59:00,103.367,103.367,103.309,103.309,347800000.0
2005-01-12 09:00:00,103.32,103.322,103.307,103.312,513500005.0
2005-01-12 09:01:00,103.343,103.343,103.32,103.32,252399995.0
2005-01-12 09:02:00,103.328,103.336,103.319,103.328,303600007.0
2005-01-12 09:03:00,103.34,103.351,103.331,103.342,174999998.0
2005-01-12 09:04:00,103.346,103.346,103.318,103.32,167099999.0
2005-01-12 09:05:00,103.321,103.321,103.298,103.299,160799999.0
2005-01-12 09:06:00,103.293,103.309,103.293,103.306,305900006.0
2005-01-12 09:07:00,103.302,103.314,103.294,103.295,269200006.0
2005-01-12 09:08:00,103.31,103.31,103.273,103.273,238800003.0
2005-01-12 09:09:00,103.3,103.3,103.278,103.285,309899997.0
2005-01-12 09:10:00,103.285,103.3,103.285,103.287,223700001.0
2005-01-12 09:11:00,103.294,103.307,103.294,103.301,247499999.0
2005-01-12 09:12:00,103.295,103.31,103.278,103.31,292000001.0
2005-01-12 09:13:00,103.315,103.315,103.267,103.27,243599996.0
2005-01-12 09:14:00,103.3,103.329,103.287,103.329,295699998.0
2005-01-12 09:15:00,103.335,103.335,103.291,103.296,165200000.0
2005-01-12 09:16:00,103.297,103.303,103.294,103.294,224300001.0
2005-01-12 09:17:00,103.291,103.292,103.282,103.292,91600000.0
2005-01-12 09:18:00,103.29,103.307,103.289,103.292,258799999.0
2005-01-12 09:19:00,103.302,103.302,103.265,103.27,109499998.0
2005-01-12 09:20:00,103.285,103.292,103.27,103.27,142000000.0
2005-01-12 09:21:00,103.27,103.276,103.255,103.255,128699999.0
2005-01-12 09:22:00,103.263,103.265,103.255,103.265,228099998.0
2005-01-12 09:23:00,103.265,103.271,103.254,103.254,223900003.0
2005-01-12 09:24:00,103.25,103.29,103.25,103.283,127600001.0
2005-01-12 09:25:00,103.299,103.299,103.273,103.278,285899998.0
2005-01-12 09:26:00,103.288,103.288,103.265,103.265,254400000.0
2005-01-12 09:27:00,103.274,103.285,103.273,103.277,260700001.0
2005-01-12 09:28:00,103.281,103.292,103.276,103.276,196900005.0
2005-01-12 09:29:00,103.278,103.278,103.256,103.259,148999999.0
2005-01-12 09:30:00,103.268,103.293,103.259,103.283,269800000.0
2005-01-12 09:31:00,103.286,103.302,103.264,103.264,487000005.0
2005-01-12 09:32:00,103.29,103.299,103.273,103.293,409600000.0
2005-01-12 09:33:00,103.305,103.305,103.265,103.275,300400007.0
2005-01-12 09:34:00,103.276,103.298,103.27,103.298,154099999.0
2005-01-12 09:35:00,103.303,103.317,103.291,103.316,148000002.0
2005-01-12 09:36:00,103.308,103.308,103.27,103.271,201299995.0
2005-01-12 09:37:00,103.282,103.298,103.275,103.296,203000002.0
2005-01-12 09:38:00,103.298,103.298,103.268,103.27,482100009.0
2005-01-12 09:39:00,103.272,103.272,103.256,103.256,214000002.0
2005-01-12 09:40:00,103.267,103.27,103.257,103.265,298200002.0
2005-01-12 09:41:00,103.278,103.284,103.255,103.278,255199992.0
2005-01-12 09:42:00,103.292,103.306,103.289,103.289,270999998.0
2005-01-12 09:43:00,103.315,103.33,103.315,103.33,208400001.0
2005-01-12 09:44:00,103.331,103.331,103.291,103.291,180800004.0
2005-01-12 09:45:00,103.285,103.294,103.279,103.294,355699999.0
2005-01-12 09:46:00,103.282,103.282,103.258,103.258,264999996.0
2005-01-12 09:47:00,103.255,103.267,103.253,103.256,284199999.0
2005-01-12 09:48:00,103.242,103.257,103.24,103.248,196799997.0
2005-01-12 09:49:00,103.243,103.246,103.24,103.245,355500002.0
2005-01-12 09:50:00,103.247,103.247,103.227,103.235,282700003.0
2005-01-12 09:51:00,103.234,103.24,103.229,103.232,138500001.0
2005-01-12 09:52:00,103.218,103.245,103.213,103.245,384200006.0
2005-01-12 09:53:00,103.252,103.252,103.236,103.238,179299994.0
2005-01-12 09:54:00,103.229,103.236,103.197,103.197,126600002.0
2005-01-12 09:55:00,103.208,103.208,103.187,103.193,277899997.0
2005-01-12 09:56:00,103.212,103.23,103.194,103.23,193199999.0
2005-01-12 09:57:00,103.229,103.233,103.222,103.228,195800001.0
2005-01-12 09:58:00,103.22,103.22,103.196,103.199,339100007.0
2005-01-12 09:59:00,103.208,103.218,103.203,103.204,165200005.0
2005-01-12 10:00:00,103.208,103.225,103.207,103.216,327800005.0
2005-01-12 10:01:00,103.223,103.231,103.211,103.231,209700000.0
2005-01-12 10:02:00,103.218,103.219,103.208,103.215,374699999.0
2005-01-12 10:03:00,103.223,103.235,103.21,103.235,208000006.0
2005-01-12 10:04:00,103.215,103.221,103.206,103.221,113999997.0
2005-01-12 10:05:00,103.218,103.218,103.197,103.198,236200002.0
2005-01-12 10:06:00,103.204,103.216,103.195,103.195,97100002.0
2005-01-12 10:07:00,103.205,103.218,103.196,103.197,341599999.0
2005-01-12 10:08:00,103.205,103.205,103.188,103.189,155299998.0
2005-01-12 10:09:00,103.212,103.216,103.2,103.214,210600005.0
2005-01-12 10:10:00,103.231,103.237,103.189,103.189,294000000.0
2005-01-12 10:11:00,103.192,103.22,103.192,103.211,203100006.0
2005-01-12 10:12:00,103.214,103.237,103.214,103.22,196999998.0
2005-01-12 10:13:00,103.22,103.246,103.204,103.246,152799999.0
2005-01-12 10:14:00,103.241,103.251,103.23,103.23,281200000.0
2005-01-12 10:15:00,103.243,103.25,103.234,103.25,447400002.0
2005-01-12 10:16:00,103.244,103.248,103.197,103.248,232400005.0
2005-01-12 10:17:00,103.26,103.26,103.231,103.257,240900003.0
2005-01-12 10:18:00,103.278,103.278,103.222,103.261,417200003.0
2005-01-12 10:19:00,103.257,103.257,103.221,103.221,206899999.0
2005-01-12 10:20:00,103.245,103.258,103.231,103.257,310900007.0
2005-01-12 10:21:00,103.262,103.288,103.262,103.278,390200000.0
2005-01-12 10:22:00,103.293,103.305,103.283,103.298,292199999.0
2005-01-12 10:23:00,103.315,103.327,103.299,103.313,196099998.0
2005-01-12 10:24:00,103.32,103.32,103.306,103.311,249600003.0
2005-01-12 10:25:00,103.315,103.344,103.314,103.337,278499999.0
2005-01-12 10:26:00,103.36,103.365,103.335,103.345,276399997.0
2005-01-12 10:27:00,103.337,103.337,103.322,103.327,301300002.0
2005-01-12 10:28:00,103.328,103.328,103.304,103.315,189700002.0
2005-01-12 10:29:00,103.337,103.346,103.321,103.328,107899999.0
2005-01-12 10:30:00,103.332,103.354,103.328,103.34,247499997.0
2005-01-12 10:31:00,103.348,103.348,103.319,103.32,134700001.0
2005-01-12 10:32:00,103.316,103.341,103.305,103.329,93600001.0
2005-01-12 10:33:00,103.325,103.335,103.318,103.321,340600002.0
2005-01-12 10:34:00,103.333,103.339,103.312,103.322,282600006.0
2005-01-12 10:35:00,103.326,103.342,103.326,103.34,188099998.0
2005-01-12 10:36:00,103.344,103.348,103.322,103.322,279700005.0
2005-01-12 10:37:00,103.327,103.34,103.318,103.319,173000003.0
2005-01-12 10:38:00,103.344,103.344,103.319,103.319,190200001.0
2005-01-12 10:39:00,103.338,103.341,103.325,103.328,254800001.0
2005-01-12 10:40:00,103.335,103.34,103.327,103.34,29600000.0
2005-01-12 10:41:00,103.345,103.345,103.328,103.328,102000001.0
2005-01-12 10:42:00,103.328,103.328,103.308,103.315,289399996.0
2005-01-12 10:43:00,103.32,103.344,103.316,103.333,352099996.0
2005-01-12 10:44:00,103.317,103.354,103.317,103.342,333099998.0
2005-01-12 10:45:00,103.355,103.355,103.348,103.348,21200001.0
2005-01-12 10:46:00,103.347,103.348,103.319,103.337,555599997.0
2005-01-12 10:47:00,103.353,103.359,103.345,103.351,278000001.0
2005-01-12 10:48:00,103.356,103.378,103.356,103.37,413699998.0
2005-01-12 10:49:00,103.37,103.374,103.364,103.368,130900003.0
2005-01-12 10:50:00,103.37,103.376,103.366,103.37,197200002.0
2005-01-12 10:51:00,103.364,103.364,103.347,103.363,243000001.0
2005-01-12 10:52:00,103.365,103.368,103.346,103.346,258900003.0
2005-01-12 10:53:00,103.353,103.395,103.353,103.395,303099995.0
2005-01-12 10:54:00,103.395,103.406,103.39,103.396,231499998.0
2005-01-12 10:55:00,103.397,103.399,103.38,103.38,348700004.0
2005-01-12 10:56:00,103.381,103.391,103.376,103.376,207800002.0
2005-01-12 10:57:00,103.366,103.366,103.349,103.35,282700007.0
2005-01-12 10:58:00,103.355,103.36,103.339,103.352,151599999.0
2005-01-12 10:59:00,103.341,103.341,103.298,103.298,239900004.0
2005-01-12 11:00:00,103.301,103.324,103.296,103.318,43200000.0
2005-01-12 11:01:00,103.334,103.339,103.33,103.334,294999997.0
2005-01-12 11:02:00,103.335,103.335,103.32,103.32,219599998.0
2005-01-12 11:03:00,103.321,103.321,103.308,103.308,118999999.0
2005-01-12 11:04:00,103.318,103.328,103.313,103.314,275400007.0
2005-01-12 11:05:00,103.315,103.318,103.299,103.299,348200005.0
2005-01-12 11:06:00,103.312,103.366,103.307,103.363,259500004.0
2005-01-12 11:07:00,103.36,103.36,103.344,103.344,119100000.0
2005-01-12 11:08:00,103.356,103.356,103.334,103.345,153199997.0
2005-01-12 11:09:00,103.342,103.346,103.336,103.341,219199997.0
2005-01-12 11:10:00,103.348,103.348,103.328,103.343,132500002.0
2005-01-12 11:11:00,103.35,103.352,103.341,103.345,248300002.0
2005-01-12 11:12:00,103.347,103.352,103.332,103.344,414300006.0
2005-01-12 11:13:00,103.349,103.357,103.346,103.35,388799997.0
2005-01-12 11:14:00,103.363,103.379,103.352,103.374,298599996.0
2005-01-12 11:15:00,103.388,103.427,103.388,103.412,372899998.0
2005-01-12 11:16:00,103.43,103.438,103.423,103.438,156700002.0
2005-01-12 11:17:00,103.451,103.451,103.427,103.429,208899995.0
2005-01-12 11:18:00,103.448,103.449,103.413,103.424,257500001.0
2005-01-12 11:19:00,103.423,103.438,103.415,103.431,146500001.0
2005-01-12 11:20:00,103.441,103.463,103.431,103.458,346700006.0
2005-01-12 11:21:00,103.463,103.464,103.424,103.424,231400003.0
2005-01-12 11:22:00,103.425,103.425,103.402,103.41,210199996.0
2005-01-12 11:23:00,103.44,103.453,103.43,103.441,209399997.0
2005-01-12 11:24:00,103.447,103.458,103.435,103.446,233200001.0
2005-01-12 11:25:00,103.456,103.467,103.442,103.442,153299999.0
2005-01-12 11:26:00,103.448,103.468,103.447,103.46,169799994.0
2005-01-12 11:27:00,103.477,103.48,103.466,103.47,136400002.0
2005-01-12 11:28:00,103.458,103.458,103.433,103.433,117100001.0
2005-01-12 11:29:00,103.451,103.463,103.445,103.451,343199995.0
2005-01-12 11:30:00,103.463,103.463,103.435,103.45,169799998.0
2005-01-12 11:31:00,103.462,103.478,103.462,103.476,140400003.0
2005-01-12 11:32:00,103.478,103.479,103.451,103.464,133500002.0
2005-01-12 11:33:00,103.475,103.489,103.467,103.475,240200000.0
2005-01-12 11:34:00,103.471,103.475,103.457,103.469,202199999.0
2005-01-12 11:35:00,103.473,103.496,103.464,103.495,271999993.0
2005-01-12 11:36:00,103.508,103.514,103.495,103.503,295000002.0
2005-01-12 11:37:00,103.498,103.506,103.486,103.506,163500002.0
2005-01-12 11:38:00,103.509,103.511,103.497,103.497,93999998.0
2005-01-12 11:39:00,103.519,103.519,103.478,103.48,147499997.0
2005-01-12 11:40:00,103.468,103.468,103.446,103.454,204000000.0
2005-01-12 11:41:00,103.465,103.48,103.46,103.46,219999999.0
2005-01-12 11:42:00,103.461,103.461,103.435,103.438,296199999.0
2005-01-12 11:43:00,103.433,103.448,103.424,103.431,198300001.0
2005-01-12 11:44:00,103.447,103.459,103.445,103.454,112000001.0
2005-01-12 11:45:00,103.462,103.462,103.438,103.455,321299996.0
2005-01-12 11:46:00,103.452,103.477,103.447,103.477,201900003.0
2005-01-12 11:47:00,103.48,103.48,103.464,103.466,201699999.0
2005-01-12 11:48:00,103.455,103.455,103.429,103.434,109499998.0
2005-01-12 11:49:00,103.425,103.425,103.399,103.4,197000004.0
2005-01-12 11:50:00,103.413,103.415,103.379,103.4,209699998.0
2005-01-12 11:51:00,103.394,103.394,103.378,103.394,386700005.0
2005-01-12 11:52:00,103.403,103.403,103.391,103.402,300400001.0
2005-01-12 11:53:00,103.403,103.41,103.394,103.401,305400003.0
2005-01-12 11:54:00,103.387,103.422,103.383,103.422,178000000.0
2005-01-12 11:55:00,103.424,103.434,103.416,103.418,295199999.0
2005-01-12 11:56:00,103.401,103.417,103.393,103.412,242499998.0
2005-01-12 11:57:00,103.412,103.419,103.391,103.405,121999999.0
2005-01-12 11:58:00,103.411,103.42,103.407,103.41,402399997.0
2005-01-12 11:59:00,103.423,103.447,103.412,103.44,267299996.0
2005-01-12 12:00:00,103.442,103.448,103.415,103.415,190699999.0
2005-01-12 12:01:00,103.427,103.427,103.413,103.414,152599998.0
2005-01-12 12:02:00,103.416,103.423,103.411,103.421,289799998.0
2005-01-12 12:03:00,103.428,103.431,103.412,103.414,147199999.0
2005-01-12 12:04:00,103.435,103.439,103.421,103.421,190100001.0
2005-01-12 12:05:00,103.423,103.423,103.393,103.399,211100001.0
2005-01-12 12:06:00,103.422,103.426,103.405,103.409,219300000.0
2005-01-12 12:07:00,103.413,103.428,103.403,103.426,222799996.0
2005-01-12 12:08:00,103.445,103.452,103.431,103.445,250399999.0
2005-01-12 12:09:00,103.455,103.47,103.455,103.461,401300006.0
2005-01-12 12:10:00,103.462,103.462,103.44,103.44,91499998.0
2005-01-12 12:11:00,103.462,103.469,103.442,103.459,296400000.0
2005-01-12 12:12:00,103.475,103.497,103.463,103.497,186000004.0
2005-01-12 12:13:00,103.495,103.509,103.49,103.509,244399992.0
2005-01-12 12:14:00,103.513,103.518,103.492,103.492,320499998.0
2005-01-12 12:15:00,103.508,103.508,103.487,103.489,234000002.0
2005-01-12 12:16:00,103.492,103.494,103.455,103.455,397500000.0
2005-01-12 12:17:00,103.459,103.49,103.457,103.49,286500004.0
2005-01-12 12:18:00,103.474,103.485,103.462,103.462,161599997.0
2005-01-12 12:19:00,103.476,103.476,103.456,103.459,155399998.0
2005-01-12 12:20:00,103.464,103.464,103.46,103.461,188900001.0
2005-01-12 12:21:00,103.462,103.462,103.447,103.455,323999998.0
2005-01-12 12:22:00,103.446,103.451,103.443,103.447,188400005.0
2005-01-12 12:23:00,103.447,103.447,103.423,103.434,245300001.0
2005-01-12 12:24:00,103.438,103.443,103.397,103.397,178299998.0
2005-01-12 12:25:00,103.412,103.432,103.412,103.423,205599998.0
2005-01-12 12:26:00,103.435,103.435,103.408,103.413,300700001.0
2005-01-12 12:27:00,103.408,103.411,103.392,103.402,281400004.0
2005-01-12 12:28:00,103.394,103.417,103.394,103.416,224900001.0
2005-01-12 12:29:00,103.418,103.418,103.402,103.408,168599997.0
2005-01-12 12:30:00,103.413,103.416,103.395,103.395,355499992.0
2005-01-12 12:31:00,103.392,103.416,103.392,103.4,284200003.0
2005-01-12 12:32:00,103.405,103.414,103.385,103.41,212900000.0
2005-01-12 12:33:00,103.42,103.443,103.411,103.433,233100000.0
2005-01-12 12:34:00,103.428,103.428,103.41,103.419,96800001.0
2005-01-12 12:35:00,103.418,103.425,103.404,103.418,258300003.0
2005-01-12 12:36:00,103.417,103.417,103.394,103.409,316699996.0
2005-01-12 12:37:00,103.422,103.428,103.405,103.405,202200003.0
2005-01-12 12:38:00,103.412,103.417,103.407,103.411,321200000.0
2005-01-12 12:39:00,103.422,103.427,103.416,103.427,164499999.0
2005-01-12 12:40:00,103.432,103.446,103.43,103.438,149700002.0
2005-01-12 12:41:00,103.441,103.441,103.399,103.422,232999999.0
2005-01-12 12:42:00,103.45,103.45,103.437,103.44,79100000.0
2005-01-12 12:43:00,103.43,103.43,103.395,103.395,115399998.0
2005-01-12 12:44:00,103.397,103.42,103.397,103.401,430400000.0
2005-01-12 12:45:00,103.429,103.429,103.405,103.417,391100001.0
2005-01-12 12:46:00,103.399,103.419,103.399,103.417,245599998.0
2005-01-12 12:47:00,103.413,103.429,103.401,103.413,408499996.0
2005-01-12 12:48:00,103.405,103.42,103.399,103.407,228400000.0
2005-01-12 12:49:00,103.401,103.411,103.397,103.402,317500002.0
2005-01-12 12:50:00,103.39,103.407,103.39,103.406,193099998.0
2005-01-12 12:51:00,103.393,103.405,103.388,103.395,159300000.0
2005-01-12 12:52:00,103.399,103.416,103.399,103.402,347000000.0
2005-01-12 12:53:00,103.417,103.418,103.4,103.4,194700001.0
2005-01-12 12:54:00,103.395,103.403,103.382,103.401,203800003.0
2005-01-12 12:55:00,103.402,103.403,103.377,103.377,269099998.0
2005-01-12 12:56:00,103.379,103.379,103.36,103.36,35999999.0
2005-01-12 12:57:00,103.345,103.345,103.311,103.322,164299998.0
2005-01-12 12:58:00,103.341,103.345,103.325,103.339,333300000.0
2005-01-12 12:59:00,103.344,103.344,103.303,103.315,392399999.0
2005-01-12 13:00:00,103.318,103.325,103.302,103.321,183800005.0
2005-01-12 13:01:00,103.313,103.329,103.304,103.32,242499999.0
2005-01-12 13:02:00,103.323,103.341,103.318,103.341,202900005.0
2005-01-12 13:03:00,103.333,103.335,103.32,103.32,75600000.0
2005-01-12 13:04:00,103.324,103.337,103.322,103.322,196900000.0
2005-01-12 13:05:00,103.326,103.336,103.325,103.33,333099998.0
2005-01-12 13:06:00,103.338,103.34,103.318,103.32,303800001.0
2005-01-12 13:07:00,103.317,103.317,103.288,103.312,95599998.0
2005-01-12 13:08:00,103.337,103.339,103.308,103.308,153200004.0
2005-01-12 13:09:00,103.307,103.31,103.291,103.291,249199991.0
2005-01-12 13:10:00,103.293,103.315,103.286,103.308,258800004.0
2005-01-12 13:11:00,103.305,103.315,103.297,103.304,254799998.0
2005-01-12 13:12:00,103.314,103.324,103.306,103.308,274700002.0
2005-01-12 13:13:00,103.332,103.341,103.314,103.314,230500001.0
2005-01-12 13:14:00,103.309,103.32,103.305,103.305,161500005.0
2005-01-12 13:15:00,103.307,103.309,103.296,103.304,203600000.0
2005-01-12 13:16:00,103.308,103.308,103.295,103.3,161599998.0
2005-01-12 13:17:00,103.3,103.312,103.287,103.303,192100003.0
2005-01-12 13:18:00,103.312,103.312,103.292,103.294,98699998.0
2005-01-12 13:19:00,103.29,103.296,103.279,103.29,385399988.0
2005-01-12 13:20:00,103.312,103.319,103.301,103.307,347299994.0
2005-01-12 13:21:00,103.325,103.342,103.318,103.338,200200003.0
2005-01-12 13:22:00,103.355,103.36,103.338,103.345,372400000.0
2005-01-12 13:23:00,103.329,103.329,103.285,103.298,170899997.0
2005-01-12 13:24:00,103.308,103.308,103.296,103.3,142000001.0
2005-01-12 13:25:00,103.299,103.299,103.269,103.272,127700001.0
2005-01-12 13:26:00,103.245,103.25,103.228,103.228,214599999.0
2005-01-12 13:27:00,103.208,103.208,103.197,103.203,116199998.0
2005-01-12 13:28:00,103.212,103.212,103.184,103.184,125500002.0
2005-01-12 13:29:00,103.197,103.218,103.184,103.218,308000001.0
2005-01-12 13:30:00,103.232,103.258,103.232,103.247,369000004.0
2005-01-12 13:31:00,103.244,103.25,103.234,103.244,155999999.0
2005-01-12 13:32:00,103.258,103.279,103.244,103.244,220399999.0
2005-01-12 13:33:00,103.251,103.251,103.224,103.224,188900001.0
2005-01-12 13:34:00,103.187,103.238,103.187,103.23,213899999.0
2005-01-12 13:35:00,103.228,103.234,103.212,103.217,195700001.0
2005-01-12 13:36:00,103.22,103.234,103.213,103.234,244599997.0
2005-01-12 13:37:00,103.233,103.233,103.206,103.209,265599994.0
2005-01-12 13:38:00,103.205,103.205,103.195,103.196,165700004.0
2005-01-12 13:39:00,103.225,103.231,103.203,103.203,147999999.0
2005-01-12 13:40:00,103.208,103.218,103.207,103.216,396299999.0
2005-01-12 13:41:00,103.208,103.215,103.195,103.215,229500000.0
2005-01-12 13:42:00,103.202,103.217,103.202,103.216,221500000.0
2005-01-12 13:43:00,103.215,103.215,103.186,103.194,65300000.0
2005-01-12 13:44:00,103.218,103.226,103.203,103.218,380200004.0
2005-01-12 13:45:00,103.228,103.254,103.224,103.242,347000000.0
2005-01-12 13:46:00,103.237,103.238,103.225,103.225,308000005.0
2005-01-12 13:47:00,103.241,103.241,103.196,103.199,205100002.0
2005-01-12 13:48:00,103.21,103.237,103.201,103.231,220799995.0
2005-01-12 13:49:00,103.252,103.26,103.228,103.239,380199997.0
2005-01-12 13:50:00,103.258,103.258,103.209,103.224,324299995.0
2005-01-12 13:51:00,103.257,103.271,103.244,103.26,270299998.0
2005-01-12 13:52:00,103.255,103.293,103.251,103.251,174600001.0
2005-01-12 13:53:00,103.242,103.255,103.242,103.25,209800001.0
2005-01-12 13:54:00,103.256,103.256,103.197,103.205,298099997.0
2005-01-12 13:55:00,103.213,103.217,103.209,103.217,260900003.0
2005-01-12 13:56:00,103.211,103.225,103.208,103.215,372199998.0
2005-01-12 13:57:00,103.208,103.223,103.194,103.223,255700005.0
2005-01-12 13:58:00,103.213,103.222,103.187,103.193,226800000.0
2005-01-12 13:59:00,103.17,103.178,103.15,103.152,298900001.0
2005-01-12 14:00:00,103.147,103.196,103.12,103.196,269199994.0
2005-01-12 14:01:00,103.178,103.204,103.173,103.19,274900001.0
2005-01-12 14:02:00,103.188,103.197,103.173,103.173,115499999.0
2005-01-12 14:03:00,103.159,103.159,103.137,103.137,115999998.0
2005-01-12 14:04:00,103.123,103.141,103.113,103.118,332499997.0
2005-01-12 14:05:00,103.103,103.112,103.089,103.096,149699997.0
2005-01-12 14:06:00,103.102,103.111,103.093,103.109,184100005.0
2005-01-12 14:07:00,103.128,103.13,103.078,103.078,209099998.0
2005-01-12 14:08:00,103.086,103.108,103.081,103.105,200300001.0
2005-01-12 14:09:00,103.103,103.119,103.103,103.114,271400004.0
2005-01-12 14:10:00,103.13,103.135,103.117,103.117,141799997.0
2005-01-12 14:11:00,103.114,103.121,103.105,103.115,365500004.0
2005-01-12 14:12:00,103.127,103.136,103.092,103.092,82499998.0
2005-01-12 14:13:00,103.071,103.09,103.062,103.074,204000000.0
2005-01-12 14:14:00,103.078,103.08,103.066,103.07,254100002.0
2005-01-12 14:15:00,103.078,103.079,103.055,103.069,436100004.0
2005-01-12 14:16:00,103.061,103.066,103.015,103.015,170500000.0
2005-01-12 14:17:00,103.005,103.011,102.996,103.005,228500001.0
2005-01-12 14:18:00,103.017,103.03,103.002,103.021,309999997.0
2005-01-12 14:19:00,103.04,103.057,103.031,103.056,189699997.0
2005-01-12 14:20:00,103.067,103.081,103.064,103.064,208899997.0
2005-01-12 14:21:00,103.063,103.063,103.037,103.037,146799999.0
2005-01-12 14:22:00,103.042,103.042,103.021,103.025,169200004.0
2005-01-12 14:23:00,103.046,103.059,103.027,103.027,195799997.0
2005-01-12 14:24:00,103.028,103.028,102.996,103.013,184999999.0
2005-01-12 14:25:00,103.023,103.028,102.98,102.987,305000003.0
2005-01-12 14:26:00,102.992,103.012,102.992,103.005,109700001.0
2005-01-12 14:27:00,103.002,103.039,103.002,103.032,281300000.0
2005-01-12 14:28:00,103.047,103.073,103.04,103.065,256600002.0
2005-01-12 14:29:00,103.088,103.088,103.049,103.049,219300003.0
2005-01-12 14:30:00,103.052,103.054,103.025,103.05,253799999.0
2005-01-12 14:31:00,103.07,103.074,103.05,103.05,317899992.0
2005-01-12 14:32:00,103.07,103.078,103.051,103.059,226299999.0
2005-01-12 14:33:00,103.073,103.074,103.06,103.074,237800005.0
2005-01-12 14:34:00,103.08,103.092,103.075,103.088,216500000.0
2005-01-12 14:35:00,103.088,103.104,103.086,103.093,213700000.0
2005-01-12 14:36:00,103.09,103.095,103.081,103.095,149500002.0
2005-01-12 14:37:00,103.08,103.088,103.075,103.079,237900005.0
2005-01-12 14:38:00,103.072,103.084,103.069,103.069,234000003.0
2005-01-12 14:39:00,103.07,103.07,103.029,103.034,159899995.0
2005-01-12 14:40:00,103.043,103.043,103.028,103.03,281100002.0
2005-01-12 14:41:00,103.038,103.038,103.013,103.014,246900001.0
2005-01-12 14:42:00,103.018,103.022,103.006,103.022,165400005.0
2005-01-12 14:43:00,103.027,103.027,102.996,103.01,351099999.0
2005-01-12 14:44:00,103.03,103.034,102.988,103.012,249800001.0
2005-01-12 14:45:00,103.023,103.035,103.019,103.021,112099999.0
2005-01-12 14:46:00,103.026,103.029,103.004,103.004,80700001.0
2005-01-12 14:47:00,103.008,103.035,103.008,103.03,221100003.0
2005-01-12 14:48:00,103.048,103.048,103.021,103.022,99300000.0
2005-01-12 14:49:00,103.025,103.026,103.006,103.019,260800003.0
2005-01-12 14:50:00,103.034,103.034,103.025,103.028,216799999.0
2005-01-12 14:51:00,103.042,103.048,102.999,102.999,166700004.0
2005-01-12 14:52:00,103.023,103.023,102.995,102.997,225600002.0
2005-01-12 14:53:00,103.014,103.02,102.996,103.013,214699999.0
2005-01-12 14:54:00,103.028,103.048,103.025,103.048,287699997.0
2005-01-12 14:55:00,103.037,103.039,103.022,103.022,276700003.0
2005-01-12 14:56:00,103.022,103.036,103.022,103.023,240399999.0
2005-01-12 14:57:00,103.027,103.046,103.022,103.032,201900000.0
2005-01-12 14:58:00,103.037,103.046,103.021,103.034,198700001.0
2005-01-12 14:59:00,103.028,103.035,103.018,103.026,29700000.0
2005-01-12 15:00:00,103.025,103.025,103.001,103.001,194499998.0
2005-01-12 15:01:00,103.027,103.03,102.996,102.996,265899999.0
2005-01-12 15:02:00,102.993,103.016,102.993,103.002,130199997.0
2005-01-12 15:03:00,103.012,103.021,103.007,103.016,247899998.0
2005-01-12 15:04:00,103.023,103.033,103.022,103.031,297299996.0
2005-01-12 15:05:00,103.052,103.063,103.044,103.059,146800002.0
2005-01-12 15:06:00,103.07,103.075,103.06,103.071,308800001.0
2005-01-12 15:07:00,103.068,103.106,103.068,103.106,234200004.0
2005-01-12 15:08:00,103.11,103.11,103.095,103.102,251200003.0
2005-01-12 15:09:00,103.121,103.121,103.092,103.092,137299998.0
2005-01-12 15:10:00,103.086,103.103,103.073,103.08,339199999.0
2005-01-12 15:11:00,103.08,103.08,103.052,103.052,149799997.0
2005-01-12 15:12:00,103.042,103.06,103.024,103.056,294299993.0
2005-01-12 15:13:00,103.05,103.058,103.037,103.05,234499998.0
2005-01-12 15:14:00,103.046,103.069,103.046,103.069,93899999.0
2005-01-12 15:15:00,103.095,103.097,103.075,103.082,104000002.0
2005-01-12 15:16:00,103.11,103.137,103.103,103.127,325900002.0
2005-01-12 15:17:00,103.125,103.134,103.082,103.084,280100001.0
2005-01-12 15:18:00,103.078,103.078,103.063,103.063,180599999.0
2005-01-12 15:19:00,103.064,103.076,103.057,103.07,106900000.0
2005-01-12 15:20:00,103.095,103.111,103.087,103.111,389799999.0
2005-01-12 15:21:00,103.12,103.135,103.111,103.116,205800002.0
2005-01-12 15:22:00,103.123,103.134,103.108,103.109,190299997.0
2005-01-12 15:23:00,103.112,103.114,103.083,103.094,197600003.0
2005-01-12 15:24:00,103.105,103.116,103.094,103.109,409999994.0
2005-01-12 15:25:00,103.102,103.107,103.086,103.093,225700005.0
2005-01-12 15:26:00,103.112,103.122,103.11,103.119,153700002.0
2005-01-12 15:27:00,103.132,103.149,103.132,103.139,152899999.0
2005-01-12 15:28:00,103.157,103.176,103.137,103.137,104500002.0
2005-01-12 15:29:00,103.152,103.154,103.102,103.102,158100000.0
2005-01-12 15:30:00,103.08,103.08,102.744,102.744,137200000.0
2005-01-12 15:31:00,102.64,102.66,102.521,102.521,208300000.0
2005-01-12 15:32:00,102.506,102.506,102.387,102.387,189699999.0
2005-01-12 15:33:00,102.382,102.382,102.314,102.355,232400003.0
2005-01-12 15:34:00,102.353,102.379,102.334,102.353,214999998.0
2005-01-12 15:35:00,102.335,102.405,102.327,102.39,285399998.0
2005-01-12 15:36:00,102.41,102.467,102.402,102.467,187799999.0
2005-01-12 15:37:00,102.45,102.478,102.409,102.477,309600001.0
2005-01-12 15:38:00,102.502,102.522,102.493,102.522,241299997.0
2005-01-12 15:39:00,102.527,102.562,102.527,102.552,341300004.0
2005-01-12 15:40:00,102.583,102.596,102.548,102.554,242900003.0
2005-01-12 15:41:00,102.558,102.566,102.541,102.543,304100000.0
2005-01-12 15:42:00,102.553,102.561,102.513,102.526,325399999.0
2005-01-12 15:43:00,102.543,102.543,102.488,102.494,164100000.0
2005-01-12 15:44:00,102.487,102.494,102.438,102.438,123700000.0
2005-01-12 15:45:00,102.458,102.458,102.413,102.457,328500001.0
2005-01-12 15:46:00,102.472,102.477,102.417,102.429,268099996.0
2005-01-12 15:47:00,102.43,102.439,102.402,102.417,337200001.0
2005-01-12 15:48:00,102.425,102.425,102.397,102.402,296900003.0
2005-01-12 15:49:00,102.385,102.437,102.385,102.431,162799996.0
2005-01-12 15:50:00,102.431,102.436,102.396,102.398,451300002.0
2005-01-12 15:51:00,102.397,102.399,102.347,102.347,210499999.0
2005-01-12 15:52:00,102.358,102.36,102.324,102.324,210000002.0
2005-01-12 15:53:00,102.318,102.318,102.275,102.301,188100000.0
2005-01-12 15:54:00,102.32,102.33,102.306,102.308,467799999.0
2005-01-12 15:55:00,102.277,102.277,102.198,102.205,163700000.0
2005-01-12 15:56:00,102.223,102.226,102.167,102.193,201300004.0
2005-01-12 15:57:00,102.185,102.211,102.176,102.208,274300001.0
2005-01-12 15:58:00,102.217,102.251,102.217,102.243,201800001.0
2005-01-12 15:59:00,102.246,102.246,102.175,102.183,241000001.0
2005-01-12 16:00:00,102.2,102.214,102.189,102.189,125699997.0
2005-01-12 16:01:00,102.218,102.218,102.169,102.169,190000002.0
2005-01-12 16:02:00,102.14,102.153,102.127,102.143,306099999.0
2005-01-12 16:03:00,102.16,102.178,102.146,102.178,290900003.0
2005-01-12 16:04:00,102.171,102.202,102.169,102.177,230100005.0
2005-01-12 16:05:00,102.197,102.306,102.197,102.304,119399998.0
2005-01-12 16:06:00,102.32,102.343,102.313,102.338,191300005.0
2005-01-12 16:07:00,102.338,102.411,102.327,102.387,282300005.0
2005-01-12 16:08:00,102.406,102.406,102.36,102.36,127200003.0
2005-01-12 16:09:00,102.362,102.382,102.36,102.371,199899999.0
2005-01-12 16:10:00,102.392,102.4,102.379,102.388,384799992.0
2005-01-12 16:11:00,102.413,102.413,102.386,102.395,177499998.0
2005-01-12 16:12:00,102.412,102.433,102.406,102.433,400199996.0
2005-01-12 16:13:00,102.437,102.437,102.417,102.417,159199998.0
2005-01-12 16:14:00,102.43,102.432,102.403,102.406,211500004.0
2005-01-12 16:15:00,102.408,102.43,102.401,102.425,424200008.0
2005-01-12 16:16:00,102.426,102.438,102.416,102.418,327300000.0
2005-01-12 16:17:00,102.441,102.461,102.419,102.451,154100004.0
2005-01-12 16:18:00,102.482,102.562,102.476,102.559,254499998.0
2005-01-12 16:19:00,102.565,102.569,102.539,102.539,91900001.0
2005-01-12 16:20:00,102.547,102.547,102.485,102.485,101300001.0
2005-01-12 16:21:00,102.513,102.559,102.513,102.559,87900002.0
2005-01-12 16:22:00,102.564,102.564,102.516,102.55,312800002.0
2005-01-12 16:23:00,102.569,102.579,102.566,102.569,244199997.0
2005-01-12 16:24:00,102.551,102.568,102.535,102.568,229899999.0
2005-01-12 16:25:00,102.565,102.585,102.558,102.569,172800002.0
2005-01-12 16:26:00,102.555,102.594,102.555,102.594,309500001.0
2005-01-12 16:27:00,102.59,102.59,102.554,102.554,150800001.0
2005-01-12 16:28:00,102.55,102.555,102.534,102.534,126299999.0
2005-01-12 16:29:00,102.526,102.529,102.499,102.499,120000000.0
2005-01-12 16:30:00,102.505,102.509,102.493,102.499,354300003.0
2005-01-12 16:31:00,102.501,102.517,102.501,102.505,282799998.0
2005-01-12 16:32:00,102.52,102.535,102.514,102.53,220199996.0
2005-01-12 16:33:00,102.53,102.534,102.53,102.531,82199999.0
2005-01-12 16:34:00,102.525,102.525,102.499,102.499,186200005.0
2005-01-12 16:35:00,102.522,102.531,102.501,102.509,346100001.0
2005-01-12 16:36:00,102.52,102.52,102.501,102.501,231399997.0
2005-01-12 16:37:00,102.503,102.527,102.503,102.514,234700000.0
2005-01-12 16:38:00,102.52,102.52,102.508,102.514,121600003.0
2005-01-12 16:39:00,102.51,102.51,102.481,102.49,265600003.0
2005-01-12 16:40:00,102.503,102.51,102.486,102.486,120300000.0
2005-01-12 16:41:00,102.49,102.512,102.476,102.5,210800001.0
2005-01-12 16:42:00,102.505,102.515,102.489,102.489,234099998.0
2005-01-12 16:43:00,102.487,102.511,102.487,102.503,150100003.0
2005-01-12 16:44:00,102.514,102.518,102.494,102.494,112400001.0
2005-01-12 16:45:00,102.502,102.502,102.478,102.484,265299997.0
2005-01-12 16:46:00,102.495,102.501,102.484,102.501,208999997.0
2005-01-12 16:47:00,102.511,102.511,102.483,102.494,207300000.0
2005-01-12 16:48:00,102.488,102.488,102.466,102.486,100999999.0
2005-01-12 16:49:00,102.498,102.506,102.471,102.471,197099999.0
2005-01-12 16:50:00,102.465,102.465,102.431,102.431,177700003.0
2005-01-12 16:51:00,102.442,102.475,102.432,102.432,229900002.0
2005-01-12 16:52:00,102.428,102.432,102.41,102.41,217799997.0
2005-01-12 16:53:00,102.44,102.444,102.401,102.406,294899999.0
2005-01-12 16:54:00,102.423,102.474,102.423,102.468,255000001.0
2005-01-12 16:55:00,102.453,102.468,102.453,102.462,188600000.0
2005-01-12 16:56:00,102.468,102.469,102.397,102.397,115200000.0
2005-01-12 16:57:00,102.403,102.416,102.349,102.349,209000003.0
2005-01-12 16:58:00,102.336,102.336,102.261,102.261,384099998.0
2005-01-12 16:59:00,102.262,102.317,102.251,102.302,254199998.0
2005-01-12 17:00:00,102.273,102.292,102.232,102.237,320399995.0
2005-01-12 17:01:00,102.27,102.29,102.261,102.287,228699995.0
2005-01-12 17:02:00,102.307,102.351,102.307,102.347,178400003.0
2005-01-12 17:03:00,102.337,102.407,102.337,102.39,423999999.0
2005-01-12 17:04:00,102.401,102.401,102.306,102.308,315200000.0
2005-01-12 17:05:00,102.317,102.341,102.296,102.296,214299999.0
2005-01-12 17:06:00,102.265,102.29,102.256,102.256,136600001.0
2005-01-12 17:07:00,102.235,102.255,102.225,102.242,326000003.0
2005-01-12 17:08:00,102.247,102.297,102.247,102.277,306199998.0
2005-01-12 17:09:00,102.27,102.285,102.227,102.227,288000004.0
2005-01-12 17:10:00,102.233,102.245,102.209,102.223,248700001.0
2005-01-12 17:11:00,102.272,102.285,102.242,102.263,180000001.0
2005-01-12 17:12:00,102.282,102.327,102.282,102.32,262200001.0
2005-01-12 17:13:00,102.327,102.327,102.278,102.294,375299997.0
2005-01-12 17:14:00,102.277,102.336,102.277,102.336,181099999.0
2005-01-12 17:15:00,102.332,102.333,102.291,102.292,132900005.0
2005-01-12 17:16:00,102.277,102.296,102.277,102.28,217200001.0
2005-01-12 17:17:00,102.29,102.294,102.261,102.264,195200000.0
2005-01-12 17:18:00,102.259,102.276,102.254,102.254,386199998.0
2005-01-12 17:19:00,102.26,102.27,102.248,102.253,253000002.0
2005-01-12 17:20:00,102.28,102.298,102.28,102.29,244700002.0
2005-01-12 17:21:00,102.309,102.342,102.306,102.332,239399996.0
2005-01-12 17:22:00,102.355,102.355,102.337,102.344,180700002.0
2005-01-12 17:23:00,102.352,102.365,102.336,102.336,233400003.0
2005-01-12 17:24:00,102.352,102.36,102.324,102.341,346000003.0
2005-01-12 17:25:00,102.388,102.408,102.376,102.4,209300000.0
2005-01-12 17:26:00,102.408,102.437,102.394,102.415,375399994.0
2005-01-12 17:27:00,102.428,102.428,102.401,102.401,138199999.0
2005-01-12 17:28:00,102.386,102.388,102.36,102.365,257300003.0
2005-01-12 17:29:00,102.352,102.364,102.331,102.359,218299999.0
2005-01-12 17:30:00,102.347,102.367,102.341,102.365,161499996.0
2005-01-12 17:31:00,102.336,102.353,102.324,102.335,185600003.0
2005-01-12 17:32:00,102.312,102.356,102.312,102.346,205599998.0
2005-01-12 17:33:00,102.345,102.388,102.345,102.377,264000005.0
2005-01-12 17:34:00,102.357,102.357,102.318,102.328,211000004.0
2005-01-12 17:35:00,102.337,102.337,102.308,102.308,254199995.0
2005-01-12 17:36:00,102.337,102.345,102.323,102.337,213099995.0
2005-01-12 17:37:00,102.358,102.359,102.312,102.312,248299995.0
2005-01-12 17:38:00,102.338,102.338,102.312,102.33,245000002.0
2005-01-12 17:39:00,102.328,102.328,102.288,102.302,212999999.0
2005-01-12 17:40:00,102.307,102.347,102.301,102.346,232500006.0
2005-01-12 17:41:00,102.336,102.347,102.307,102.307,399899996.0
2005-01-12 17:42:00,102.327,102.352,102.314,102.343,281099999.0
2005-01-12 17:43:00,102.36,102.397,102.358,102.358,158299997.0
2005-01-12 17:44:00,102.389,102.401,102.372,102.372,322200003.0
2005-01-12 17:45:00,102.365,102.365,102.351,102.351,57499999.0
2005-01-12 17:46:00,102.35,102.361,102.335,102.353,427999998.0
2005-01-12 17:47:00,102.356,102.396,102.356,102.39,230700002.0
2005-01-12 17:48:00,102.398,102.398,102.371,102.379,211999997.0
2005-01-12 17:49:00,102.387,102.387,102.376,102.376,252900004.0
2005-01-12 17:50:00,102.383,102.392,102.363,102.377,296600004.0
2005-01-12 17:51:00,102.353,102.363,102.34,102.343,375299999.0
2005-01-12 17:52:00,102.356,102.364,102.342,102.342,118300001.0
2005-01-12 17:53:00,102.357,102.357,102.341,102.342,208899999.0
2005-01-12 17:54:00,102.351,102.356,102.348,102.348,207500004.0
2005-01-12 17:55:00,102.344,102.36,102.344,102.36,134600003.0
2005-01-12 17:56:00,102.347,102.367,102.347,102.365,375300000.0
2005-01-12 17:57:00,102.364,102.37,102.357,102.368,336799999.0
2005-01-12 17:58:00,102.366,102.368,102.359,102.36,125100001.0
2005-01-12 17:59:00,102.378,102.387,102.352,102.352,195700000.0
2005-01-12 18:00:00,102.363,102.39,102.359,102.387,144600000.0
2005-01-12 18:01:00,102.39,102.399,102.373,102.383,2136899999.0
2005-01-12 18:02:00,102.27,102.29,102.26,102.29,2093500016.0
2005-01-12 18:03:00,102.3,102.36,102.29,102.34,2093500016.0
2005-01-12 18:04:00,102.33,102.35,102.32,102.34,2093500016.0
2005-01-12 18:05:00,102.33,102.34,102.33,102.34,2093500016.0
2005-01-12 18:06:00,102.33,102.34,102.33,102.33,2093500016.0
2005-01-12 18:07:00,102.34,102.35,102.34,102.35,2093500016.0
2005-01-12 18:08:00,102.34,102.35,102.31,102.31,2093500016.0
2005-01-12 18:09:00,102.32,102.32,102.32,102.32,2093500016.0
2005-01-12 18:10:00,102.32,102.34,102.32,102.34,2093500016.0
2005-01-12 18:11:00,102.41,102.416,102.39,102.39,2093500016.0
2005-01-12 18:12:00,102.39,102.4,102.383,102.395,1887800004.0
2005-01-12 18:13:00,102.33,102.34,102.33,102.34,1943500003.0
2005-01-12 18:14:00,102.33,102.36,102.33,102.36,1943500003.0
2005-01-12 18:15:00,102.37,102.39,102.37,102.38,1943500003.0
2005-01-12 18:16:00,102.37,102.37,102.34,102.34,1943500003.0
2005-01-12 18:17:00,102.374,102.382,102.361,102.382,1943500003.0
2005-01-12 18:18:00,102.33,102.33,102.31,102.32,1699100010.0
2005-01-12 18:19:00,102.33,102.33,102.31,102.31,1699100010.0
2005-01-12 18:20:00,102.33,102.33,102.31,102.32,1699100010.0
2005-01-12 18:22:00,102.31,102.32,102.31,102.31,1699100010.0
2005-01-12 18:23:00,102.33,102.35,102.32,102.34,1699100010.0
2005-01-12 18:24:00,102.33,102.36,102.32,102.36,1699100010.0
2005-01-12 18:25:00,102.37,102.37,102.35,102.36,1699100010.0
2005-01-12 18:26:00,102.35,102.36,102.33,102.33,1699100010.0
2005-01-12 18:27:00,102.433,102.439,102.411,102.419,1699100010.0
2005-01-12 18:28:00,102.419,102.43,102.404,102.415,2038700012.0
2005-01-12 18:29:00,102.33,102.33,102.32,102.32,1952500014.0
2005-01-12 18:30:00,102.422,102.437,102.418,102.43,1952500014.0
2005-01-12 18:31:00,102.31,102.34,102.31,102.34,1773500000.0
2005-01-12 18:32:00,102.35,102.35,102.33,102.34,1773500000.0
2005-01-12 18:33:00,102.33,102.34,102.33,102.34,1773500000.0
2005-01-12 18:34:00,102.35,102.36,102.34,102.36,1773500000.0
2005-01-12 18:36:00,102.378,102.381,102.356,102.366,1773500000.0
2005-01-12 18:37:00,102.349,102.35,102.312,102.312,1117199994.0
2005-01-12 18:38:00,102.321,102.33,102.312,102.328,1189500002.0
2005-01-12 18:39:00,102.35,102.35,102.321,102.337,885400004.0
2005-01-12 18:40:00,102.336,102.339,102.321,102.334,1663299999.0
2005-01-12 18:41:00,102.34,102.357,102.339,102.339,1584099998.0
2005-01-12 18:42:00,102.333,102.341,102.323,102.323,1756800003.0
2005-01-12 18:43:00,102.313,102.32,102.283,102.301,904499991.0
2005-01-12 18:44:00,102.303,102.311,102.289,102.289,898200000.0
2005-01-12 18:45:00,102.292,102.292,102.254,102.259,1523600000.0
2005-01-12 18:46:00,102.261,102.302,102.261,102.292,1784499997.0
2005-01-12 18:47:00,102.265,102.282,102.255,102.282,485899997.0
2005-01-12 18:48:00,102.272,102.281,102.263,102.263,887900000.0
2005-01-12 18:49:00,102.266,102.278,102.261,102.262,1368899994.0
2005-01-12 18:50:00,102.275,102.302,102.274,102.286,2048500001.0
2005-01-12 18:51:00,102.279,102.292,102.262,102.29,1739799989.0
2005-01-12 18:52:00,102.284,102.285,102.265,102.271,1605299989.0
2005-01-12 18:53:00,102.273,102.273,102.243,102.243,1411999998.0
2005-01-12 18:54:00,102.251,102.266,102.249,102.261,1738100001.0
2005-01-12 18:55:00,102.262,102.283,102.257,102.27,2033499996.0
2005-01-12 18:56:00,102.273,102.303,102.269,102.295,411199998.0
2005-01-12 18:57:00,102.295,102.295,102.268,102.29,1166299992.0
2005-01-12 18:58:00,102.279,102.284,102.262,102.267,1191200004.0
2005-01-12 18:59:00,102.282,102.3,102.282,102.293,1869500000.0
2005-01-12 19:00:00,102.301,102.303,102.271,102.271,1007999987.0
2005-01-12 19:01:00,102.288,102.288,102.264,102.264,595800002.0
2005-01-12 19:02:00,102.277,102.312,102.27,102.304,546200000.0
2005-01-12 19:03:00,102.306,102.346,102.296,102.327,1908000015.0
2005-01-12 19:04:00,102.33,102.343,102.307,102.343,751200005.0
2005-01-12 19:05:00,102.341,102.341,102.325,102.332,691200006.0
2005-01-12 19:06:00,102.308,102.326,102.288,102.324,1134100003.0
2005-01-12 19:07:00,102.27,102.28,102.27,102.28,1480200021.0
2005-01-12 19:08:00,102.347,102.347,102.306,102.306,1480200021.0
2005-01-12 19:09:00,102.306,102.324,102.3,102.318,616900006.0
2005-01-12 19:10:00,102.322,102.341,102.317,102.341,707500012.0
2005-01-12 19:11:00,102.336,102.336,102.317,102.328,717800010.0
2005-01-12 19:12:00,102.321,102.348,102.321,102.341,1260699992.0
2005-01-12 19:13:00,102.341,102.345,102.332,102.34,561499998.0
2005-01-12 19:14:00,102.34,102.352,102.337,102.345,702699998.0
2005-01-12 19:15:00,102.368,102.385,102.364,102.372,1910000009.0
2005-01-12 19:16:00,102.358,102.362,102.327,102.338,759500001.0
2005-01-12 19:17:00,102.341,102.351,102.314,102.342,792200003.0
2005-01-12 19:18:00,102.335,102.335,102.315,102.325,904199991.0
2005-01-12 19:19:00,102.321,102.327,102.299,102.318,1744100011.0
2005-01-12 19:20:00,102.32,102.334,102.317,102.322,662099996.0
2005-01-12 19:21:00,102.32,102.336,102.303,102.336,1323100004.0
2005-01-12 19:22:00,102.322,102.329,102.321,102.323,657400000.0
2005-01-12 19:23:00,102.22,102.23,102.22,102.23,1472999980.0
2005-01-12 19:24:00,102.345,102.357,102.323,102.346,1472999980.0
2005-01-12 19:25:00,102.355,102.371,102.355,102.36,1604600014.0
2005-01-12 19:26:00,102.24,102.24,102.24,102.24,1679499989.0
2005-01-12 19:27:00,102.329,102.329,102.307,102.307,1679499989.0
2005-01-12 19:28:00,102.299,102.32,102.299,102.31,1325399995.0
2005-01-12 19:29:00,102.325,102.329,102.308,102.317,606799995.0
2005-01-12 19:30:00,102.328,102.328,102.287,102.323,823699999.0
2005-01-12 19:31:00,102.327,102.347,102.301,102.335,1487000015.0
2005-01-12 19:32:00,102.34,102.35,102.34,102.345,1735700001.0
2005-01-12 19:33:00,102.335,102.342,102.316,102.336,1089899998.0
2005-01-12 19:34:00,102.353,102.361,102.34,102.353,1508600001.0
2005-01-12 19:35:00,102.354,102.358,102.34,102.345,1288899996.0
2005-01-12 19:36:00,102.345,102.354,102.337,102.345,589800006.0
2005-01-12 19:37:00,102.343,102.366,102.338,102.338,183500000.0
2005-01-12 19:38:00,102.353,102.359,102.328,102.34,1051500009.0
2005-01-12 19:39:00,102.33,102.343,102.329,102.336,1309300008.0
2005-01-12 19:40:00,102.333,102.339,102.32,102.339,948299997.0
2005-01-12 19:41:00,102.34,102.35,102.326,102.336,1294600004.0
2005-01-12 19:42:00,102.322,102.341,102.322,102.336,764600000.0
2005-01-12 19:43:00,102.345,102.345,102.34,102.34,453199993.0
2005-01-12 19:44:00,102.328,102.351,102.328,102.336,1276799993.0
2005-01-12 19:45:00,102.317,102.339,102.317,102.319,847699995.0
2005-01-12 19:46:00,102.324,102.328,102.302,102.302,803600001.0
2005-01-12 19:47:00,102.31,102.315,102.305,102.307,489799998.0
2005-01-12 19:48:00,102.32,102.324,102.303,102.303,1603399996.0
2005-01-12 19:49:00,102.312,102.312,102.287,102.302,595799998.0
2005-01-12 19:50:00,102.31,102.31,102.283,102.294,892800003.0
2005-01-12 19:51:00,102.295,102.32,102.289,102.315,852099998.0
2005-01-12 19:52:00,102.324,102.337,102.304,102.304,707799999.0
2005-01-12 19:53:00,102.314,102.314,102.295,102.297,1076799994.0
2005-01-12 19:54:00,102.315,102.321,102.306,102.32,1552700000.0
2005-01-12 19:55:00,102.31,102.329,102.297,102.299,599199995.0
2005-01-12 19:56:00,102.314,102.314,102.287,102.305,560800004.0
2005-01-12 19:57:00,102.301,102.301,102.277,102.301,491800003.0
2005-01-12 19:58:00,102.289,102.322,102.289,102.311,1176499991.0
2005-01-12 19:59:00,102.304,102.31,102.276,102.295,950200000.0
2005-01-12 20:00:00,102.31,102.31,102.264,102.264,278599996.0
2005-01-12 20:01:00,102.268,102.274,102.248,102.265,675500003.0
2005-01-12 20:02:00,102.28,102.292,102.272,102.277,1122099999.0
2005-01-12 20:03:00,102.277,102.294,102.277,102.294,922999994.0
2005-01-12 20:04:00,102.286,102.301,102.278,102.278,598099999.0
2005-01-12 20:05:00,102.282,102.307,102.271,102.271,812199997.0
2005-01-12 20:06:00,102.272,102.293,102.272,102.292,1419700003.0
2005-01-12 20:07:00,102.281,102.298,102.271,102.294,963800000.0
2005-01-12 20:08:00,102.28,102.301,102.27,102.275,934199995.0
2005-01-12 20:09:00,102.277,102.281,102.255,102.263,897700009.0
2005-01-12 20:10:00,102.271,102.282,102.219,102.232,848900000.0
2005-01-12 20:11:00,102.239,102.248,102.222,102.222,1913700015.0
2005-01-12 20:12:00,102.27,102.27,102.27,102.27,899200012.0
2005-01-12 20:13:00,102.25,102.269,102.24,102.244,899200012.0
2005-01-12 20:14:00,102.247,102.258,102.222,102.251,1196199996.0
2005-01-12 20:15:00,102.237,102.245,102.232,102.24,1301500001.0
2005-01-12 20:16:00,102.238,102.261,102.219,102.219,1210299998.0
2005-01-12 20:17:00,102.235,102.242,102.225,102.225,855999995.0
2005-01-12 20:18:00,102.243,102.249,102.219,102.23,320499999.0
2005-01-12 20:19:00,102.235,102.24,102.218,102.218,1084799997.0
2005-01-12 20:20:00,102.221,102.231,102.217,102.217,857600007.0
2005-01-12 20:21:00,102.23,102.26,102.23,102.24,1322900006.0
2005-01-12 20:22:00,102.23,102.247,102.225,102.23,1416299992.0
2005-01-12 20:23:00,102.22,102.234,102.22,102.227,994500005.0
2005-01-12 20:24:00,102.227,102.241,102.227,102.227,634900000.0
2005-01-12 20:25:00,102.255,102.269,102.241,102.258,866500006.0
2005-01-12 20:26:00,102.24,102.259,102.233,102.259,858899996.0
2005-01-12 20:27:00,102.238,102.257,102.238,102.245,1634900004.0
2005-01-12 20:28:00,102.246,102.251,102.232,102.232,2078500016.0
2005-01-12 20:29:00,102.241,102.243,102.225,102.243,2052099995.0
2005-01-12 20:30:00,102.31,102.31,102.3,102.31,1949100002.0
2005-01-12 20:31:00,102.237,102.269,102.228,102.243,1949100002.0
2005-01-12 20:32:00,102.237,102.26,102.237,102.248,1957100007.0
2005-01-12 20:33:00,102.258,102.28,102.25,102.28,954199988.0
2005-01-12 20:34:00,102.246,102.253,102.243,102.253,458899992.0
2005-01-12 20:35:00,102.264,102.279,102.244,102.279,584399996.0
2005-01-12 20:36:00,102.262,102.275,102.201,102.201,448799996.0
2005-01-12 20:37:00,102.257,102.271,102.257,102.265,374899999.0
2005-01-12 20:38:00,102.273,102.28,102.262,102.273,1257100008.0
2005-01-12 20:39:00,102.285,102.311,102.277,102.311,890699994.0
2005-01-12 20:40:00,102.33,102.33,102.32,102.32,1248799999.0
2005-01-12 20:41:00,102.314,102.32,102.299,102.315,1248799999.0
2005-01-12 20:42:00,102.32,102.341,102.305,102.31,1045400014.0
2005-01-12 20:43:00,102.328,102.339,102.301,102.307,1640800004.0
2005-01-12 20:44:00,102.308,102.329,102.308,102.323,1809400002.0
2005-01-12 20:45:00,102.336,102.342,102.328,102.331,1122100001.0
2005-01-12 20:46:00,102.345,102.352,102.336,102.338,1393200000.0
2005-01-12 20:47:00,102.335,102.359,102.31,102.31,2094600002.0
2005-01-12 20:48:00,102.314,102.32,102.299,102.299,1321899994.0
2005-01-12 20:49:00,102.321,102.321,102.273,102.289,1063100000.0
2005-01-12 20:50:00,102.271,102.3,102.27,102.272,1769699987.0
2005-01-12 20:51:00,102.273,102.298,102.273,102.276,818499999.0
2005-01-12 20:52:00,102.277,102.307,102.277,102.305,193700001.0
2005-01-12 20:53:00,102.286,102.312,102.272,102.312,1414100002.0
2005-01-12 20:54:00,102.294,102.295,102.285,102.295,624999993.0
2005-01-12 20:55:00,102.27,102.3,102.27,102.297,2026900001.0
2005-01-12 20:56:00,102.283,102.289,102.27,102.275,817900014.0
2005-01-12 20:57:00,102.26,102.283,102.26,102.273,1688299979.0
2005-01-12 20:58:00,102.32,102.33,102.31,102.32,1956700009.0
2005-01-12 20:59:00,102.33,102.33,102.3,102.32,1956700009.0
2005-01-12 21:00:00,102.27,102.301,102.27,102.275,1956700009.0
2005-01-12 21:01:00,102.283,102.299,102.258,102.278,1319600004.0
2005-01-12 21:02:00,102.277,102.289,102.257,102.257,959599995.0
2005-01-12 21:03:00,102.279,102.283,102.258,102.27,1253300003.0
2005-01-12 21:04:00,102.278,102.281,102.267,102.267,379799999.0
2005-01-12 21:05:00,102.273,102.273,102.239,102.248,864299996.0
2005-01-12 21:06:00,102.251,102.251,102.219,102.23,1154199995.0
2005-01-12 21:07:00,102.243,102.248,102.24,102.245,1503099998.0
2005-01-12 21:08:00,102.245,102.248,102.235,102.245,681500002.0
2005-01-12 21:09:00,102.24,102.252,102.24,102.245,329000000.0
2005-01-12 21:10:00,102.268,102.276,102.257,102.257,488700004.0
2005-01-12 21:11:00,102.254,102.254,102.239,102.245,127699999.0
2005-01-12 21:12:00,102.255,102.268,102.238,102.257,495699995.0
2005-01-12 21:13:00,102.26,102.267,102.242,102.267,773800004.0
2005-01-12 21:14:00,102.265,102.265,102.255,102.26,1504300000.0
2005-01-12 21:15:00,102.26,102.265,102.252,102.26,1617300003.0
2005-01-12 21:16:00,102.254,102.282,102.254,102.273,839799999.0
2005-01-12 21:17:00,102.279,102.287,102.273,102.273,1407900005.0
2005-01-12 21:18:00,102.277,102.281,102.236,102.236,1162600001.0
2005-01-12 21:19:00,102.263,102.299,102.263,102.29,1579599997.0
2005-01-12 21:20:00,102.267,102.299,102.267,102.283,1379300004.0
2005-01-12 21:21:00,102.295,102.299,102.282,102.282,1116900002.0
2005-01-12 21:22:00,102.301,102.304,102.284,102.302,1812699989.0
2005-01-12 21:23:00,102.303,102.311,102.284,102.298,1239800002.0
2005-01-12 21:24:00,102.32,102.32,102.287,102.3,1899299987.0
2005-01-12 21:25:00,102.297,102.298,102.263,102.265,1559200001.0
2005-01-12 21:26:00,102.28,102.286,102.267,102.286,1146199998.0
2005-01-12 21:27:00,102.275,102.283,102.26,102.27,838200000.0
2005-01-12 21:28:00,102.26,102.283,102.253,102.271,271199999.0
2005-01-12 21:29:00,102.296,102.297,102.288,102.295,1068800000.0
2005-01-12 21:30:00,102.31,102.317,102.297,102.302,1043199998.0
2005-01-12 21:31:00,102.296,102.316,102.282,102.316,291900000.0
2005-01-12 21:32:00,102.307,102.329,102.301,102.325,829599997.0
2005-01-12 21:33:00,102.32,102.332,102.308,102.308,365499997.0
2005-01-12 21:34:00,102.287,102.309,102.287,102.307,287300003.0
2005-01-12 21:35:00,102.317,102.317,102.307,102.31,377200000.0
2005-01-12 21:36:00,102.296,102.32,102.291,102.307,752400007.0
2005-01-12 21:37:00,102.328,102.336,102.316,102.331,386300005.0
2005-01-12 21:38:00,102.322,102.322,102.302,102.312,132899998.0
2005-01-12 21:39:00,102.33,102.343,102.324,102.343,554100002.0
2005-01-12 21:40:00,102.335,102.339,102.319,102.322,747599995.0
2005-01-12 21:41:00,102.338,102.338,102.322,102.328,500000002.0
2005-01-12 21:42:00,102.339,102.34,102.328,102.336,1116100007.0
2005-01-12 21:43:00,102.338,102.34,102.319,102.337,393999998.0
2005-01-12 21:44:00,102.337,102.343,102.327,102.343,1413200014.0
2005-01-12 21:45:00,102.345,102.353,102.324,102.324,510499994.0
2005-01-12 21:46:00,102.336,102.336,102.31,102.335,857500007.0
2005-01-12 21:47:00,102.315,102.315,102.297,102.297,570399996.0
2005-01-12 21:48:00,102.307,102.308,102.295,102.297,1055999996.0
2005-01-12 21:49:00,102.297,102.321,102.293,102.321,569700003.0
2005-01-12 21:50:00,102.307,102.315,102.305,102.313,174999997.0
2005-01-12 21:51:00,102.299,102.312,102.299,102.312,473400000.0
2005-01-12 21:52:00,102.31,102.316,102.302,102.303,107500001.0
2005-01-12 21:53:00,102.315,102.321,102.307,102.308,374000000.0
2005-01-12 21:54:00,102.328,102.328,102.284,102.297,476699997.0
2005-01-12 21:55:00,102.31,102.31,102.3,102.309,264700001.0
2005-01-12 21:56:00,102.315,102.332,102.291,102.332,539000005.0
2005-01-12 21:57:00,102.33,102.331,102.306,102.319,254800000.0
2005-01-12 21:58:00,102.335,102.335,102.319,102.319,195200006.0
2005-01-12 21:59:00,102.333,102.339,102.309,102.313,562599996.0
2005-01-12 22:00:00,102.329,102.356,102.32,102.337,921399993.0
2005-01-12 22:01:00,102.346,102.35,102.319,102.326,1130399998.0
2005-01-12 22:02:00,102.329,102.333,102.302,102.323,866499998.0
2005-01-12 22:03:00,102.337,102.337,102.31,102.31,296000005.0
2005-01-12 22:04:00,102.33,102.331,102.319,102.323,883699992.0
2005-01-12 22:05:00,102.34,102.34,102.327,102.328,244500002.0
2005-01-12 22:06:00,102.329,102.354,102.319,102.354,81199998.0
2005-01-12 22:07:00,102.37,102.373,102.315,102.322,362999994.0
2005-01-12 22:08:00,102.335,102.36,102.331,102.36,232600003.0
2005-01-12 22:09:00,102.351,102.351,102.34,102.343,395600004.0
2005-01-12 22:10:00,102.34,102.358,102.334,102.358,281100003.0
2005-01-12 22:11:00,102.334,102.364,102.334,102.348,462800005.0
2005-01-12 22:12:00,102.33,102.344,102.33,102.339,284299994.0
2005-01-12 22:13:00,102.337,102.35,102.328,102.337,407700000.0
2005-01-12 22:14:00,102.335,102.345,102.327,102.327,252399998.0
2005-01-12 22:15:00,102.364,102.367,102.348,102.355,262300001.0
2005-01-12 22:16:00,102.36,102.382,102.35,102.35,868600002.0
2005-01-12 22:17:00,102.365,102.365,102.325,102.325,173999999.0
2005-01-12 22:18:00,102.33,102.338,102.3,102.318,434999992.0
2005-01-12 22:19:00,102.341,102.351,102.321,102.34,395999998.0
2005-01-12 22:20:00,102.355,102.364,102.339,102.364,137899999.0
2005-01-12 22:21:00,102.352,102.371,102.352,102.359,252299999.0
2005-01-12 22:22:00,102.372,102.381,102.365,102.372,280600003.0
2005-01-12 22:23:00,102.398,102.398,102.377,102.378,80300002.0
2005-01-12 22:24:00,102.34,102.378,102.34,102.36,373300003.0
2005-01-12 22:25:00,102.38,102.385,102.373,102.383,187400000.0
2005-01-12 22:26:00,102.379,102.389,102.347,102.347,229199998.0
2005-01-12 22:27:00,102.363,102.365,102.338,102.34,822000005.0
2005-01-12 22:28:00,102.34,102.371,102.34,102.371,480600003.0
2005-01-12 22:29:00,102.361,102.365,102.347,102.347,260400003.0
2005-01-12 22:30:00,102.353,102.362,102.341,102.341,308199997.0
2005-01-12 22:31:00,102.353,102.353,102.34,102.349,307400005.0
2005-01-12 22:32:00,102.369,102.373,102.349,102.359,445299999.0
2005-01-12 22:33:00,102.355,102.356,102.336,102.336,604099998.0
2005-01-12 22:34:00,102.343,102.355,102.334,102.352,894699991.0
2005-01-12 22:35:00,102.347,102.361,102.344,102.344,211200006.0
2005-01-12 22:36:00,102.348,102.359,102.333,102.341,750999997.0
2005-01-12 22:37:00,102.361,102.361,102.348,102.349,151199996.0
2005-01-12 22:38:00,102.352,102.363,102.352,102.355,151699999.0
2005-01-12 22:39:00,102.353,102.357,102.348,102.357,206700000.0
2005-01-12 22:40:00,102.378,102.381,102.354,102.356,624800011.0
2005-01-12 22:41:00,102.373,102.375,102.358,102.363,296599999.0
2005-01-12 22:42:00,102.371,102.373,102.358,102.359,199400001.0
2005-01-12 22:43:00,102.361,102.377,102.35,102.365,338399996.0
2005-01-12 22:44:00,102.375,102.387,102.369,102.375,288100005.0
2005-01-12 22:45:00,102.359,102.372,102.344,102.344,337100007.0
2005-01-12 22:46:00,102.353,102.381,102.353,102.37,244199998.0
2005-01-12 22:47:00,102.387,102.387,102.368,102.368,270300003.0
2005-01-12 22:48:00,102.375,102.375,102.342,102.342,430200007.0
2005-01-12 22:49:00,102.367,102.367,102.357,102.367,379799997.0
2005-01-12 22:50:00,102.361,102.361,102.337,102.341,509499997.0
2005-01-12 22:51:00,102.354,102.376,102.354,102.373,380100002.0
2005-01-12 22:52:00,102.352,102.375,102.352,102.363,274300004.0
2005-01-12 22:53:00,102.363,102.381,102.356,102.356,451099996.0
2005-01-12 22:54:00,102.351,102.382,102.351,102.372,326899996.0
2005-01-12 22:55:00,102.378,102.381,102.373,102.378,460499995.0
2005-01-12 22:56:00,102.378,102.387,102.367,102.367,290200002.0
2005-01-12 22:57:00,102.374,102.383,102.354,102.357,440800002.0
2005-01-12 22:58:00,102.363,102.378,102.359,102.369,185300002.0
2005-01-12 22:59:00,102.362,102.362,102.319,102.353,524100005.0
2005-01-12 23:00:00,102.358,102.387,102.354,102.354,364100002.0
2005-01-12 23:01:00,102.348,102.348,102.33,102.336,116200002.0
2005-01-12 23:02:00,102.349,102.349,102.335,102.345,205399999.0
2005-01-12 23:03:00,102.33,102.354,102.33,102.346,185599998.0
2005-01-12 23:04:00,102.36,102.362,102.326,102.326,206799996.0
2005-01-12 23:05:00,102.343,102.363,102.343,102.343,229500001.0
2005-01-12 23:06:00,102.36,102.372,102.355,102.37,136599999.0
2005-01-12 23:07:00,102.366,102.394,102.366,102.383,330400004.0
2005-01-12 23:08:00,102.388,102.413,102.388,102.397,339999998.0
2005-01-12 23:09:00,102.404,102.408,102.395,102.395,176199999.0
2005-01-12 23:10:00,102.396,102.396,102.367,102.385,359300000.0
2005-01-12 23:11:00,102.408,102.41,102.386,102.386,193399999.0
2005-01-12 23:12:00,102.389,102.394,102.38,102.394,163099997.0
2005-01-12 23:13:00,102.397,102.407,102.395,102.405,243800003.0
2005-01-12 23:14:00,102.389,102.408,102.389,102.406,184599996.0
2005-01-12 23:15:00,102.412,102.428,102.407,102.416,231600000.0
2005-01-12 23:16:00,102.404,102.42,102.394,102.394,120200002.0
2005-01-12 23:17:00,102.397,102.41,102.397,102.397,297700005.0
2005-01-12 23:18:00,102.392,102.392,102.358,102.382,256299998.0
2005-01-12 23:19:00,102.388,102.397,102.375,102.375,396999996.0
2005-01-12 23:20:00,102.376,102.409,102.376,102.409,170499997.0
2005-01-12 23:21:00,102.398,102.398,102.38,102.38,226299997.0
2005-01-12 23:22:00,102.401,102.404,102.377,102.386,354500000.0
2005-01-12 23:23:00,102.398,102.4,102.384,102.4,64700000.0
2005-01-12 23:24:00,102.395,102.403,102.381,102.403,68599998.0
2005-01-12 23:25:00,102.404,102.411,102.386,102.411,282899999.0
2005-01-12 23:26:00,102.376,102.399,102.376,102.388,253400003.0
2005-01-12 23:27:00,102.39,102.392,102.376,102.378,266599998.0
2005-01-12 23:28:00,102.384,102.396,102.367,102.367,190000001.0
2005-01-12 23:29:00,102.395,102.402,102.383,102.397,246900001.0
2005-01-12 23:30:00,102.406,102.406,102.386,102.399,138999998.0
2005-01-12 23:31:00,102.411,102.411,102.385,102.402,144600003.0
2005-01-12 23:32:00,102.402,102.425,102.402,102.419,129399996.0
2005-01-12 23:33:00,102.418,102.418,102.378,102.378,146400004.0
2005-01-12 23:34:00,102.375,102.398,102.364,102.398,353500003.0
2005-01-12 23:35:00,102.415,102.42,102.392,102.392,220299999.0
2005-01-12 23:36:00,102.402,102.402,102.378,102.396,315300001.0
2005-01-12 23:37:00,102.412,102.415,102.396,102.396,181700005.0
2005-01-12 23:38:00,102.377,102.384,102.36,102.369,390299997.0
2005-01-12 23:39:00,102.382,102.407,102.382,102.404,124300001.0
2005-01-12 23:40:00,102.395,102.395,102.376,102.379,251800006.0
2005-01-12 23:41:00,102.388,102.399,102.385,102.395,291199999.0
2005-01-12 23:42:00,102.38,102.38,102.361,102.372,132000003.0
2005-01-12 23:43:00,102.372,102.382,102.367,102.382,231099999.0
2005-01-12 23:44:00,102.393,102.405,102.386,102.401,191300002.0
2005-01-12 23:45:00,102.38,102.397,102.38,102.38,273399997.0
2005-01-12 23:46:00,102.39,102.392,102.375,102.377,214999998.0
2005-01-12 23:47:00,102.383,102.396,102.383,102.386,263800000.0
2005-01-12 23:48:00,102.388,102.388,102.359,102.382,231099996.0
2005-01-12 23:49:00,102.37,102.397,102.37,102.39,411699991.0
2005-01-12 23:50:00,102.38,102.391,102.378,102.379,222500000.0
2005-01-12 23:51:00,102.366,102.386,102.366,102.376,136099998.0
2005-01-12 23:52:00,102.398,102.398,102.381,102.381,206600001.0
2005-01-12 23:53:00,102.399,102.405,102.391,102.402,377100006.0
2005-01-12 23:54:00,102.408,102.41,102.386,102.386,237100003.0
2005-01-12 23:55:00,102.388,102.413,102.386,102.407,337299996.0
2005-01-12 23:56:00,102.405,102.405,102.392,102.398,169999998.0
2005-01-12 23:57:00,102.394,102.407,102.394,102.4,348200001.0
2005-01-12 23:58:00,102.405,102.421,102.404,102.404,66800002.0
2005-01-12 23:59:00,102.407,102.421,102.407,102.413,192999998.0
2005-01-13 00:00:00,102.417,102.437,102.411,102.411,187300003.0
2005-01-13 00:01:00,102.403,102.433,102.399,102.433,237500005.0
2005-01-13 00:02:00,102.43,102.43,102.416,102.423,212999996.0
2005-01-13 00:03:00,102.413,102.423,102.409,102.423,210300001.0
2005-01-13 00:04:00,102.411,102.422,102.405,102.405,214199997.0
2005-01-13 00:05:00,102.402,102.423,102.396,102.416,241699999.0
2005-01-13 00:06:00,102.403,102.427,102.392,102.418,397799999.0
2005-01-13 00:07:00,102.42,102.427,102.405,102.405,180400000.0
2005-01-13 00:08:00,102.422,102.446,102.415,102.438,235300003.0
2005-01-13 00:09:00,102.427,102.446,102.424,102.444,238400005.0
2005-01-13 00:10:00,102.42,102.439,102.412,102.439,172400001.0
2005-01-13 00:11:00,102.428,102.428,102.394,102.4,306799994.0
2005-01-13 00:12:00,102.413,102.423,102.401,102.418,243099996.0
2005-01-13 00:13:00,102.402,102.404,102.368,102.375,274000005.0
2005-01-13 00:14:00,102.37,102.37,102.344,102.358,175100005.0
2005-01-13 00:15:00,102.352,102.352,102.334,102.339,177600003.0
2005-01-13 00:16:00,102.321,102.321,102.278,102.317,43099999.0
2005-01-13 00:17:00,102.327,102.347,102.327,102.332,245100008.0
2005-01-13 00:18:00,102.323,102.334,102.292,102.319,316400003.0
2005-01-13 00:19:00,102.313,102.323,102.301,102.304,313499996.0
2005-01-13 00:20:00,102.307,102.307,102.289,102.302,238600001.0
2005-01-13 00:21:00,102.305,102.311,102.282,102.294,85299999.0
2005-01-13 00:22:00,102.296,102.308,102.292,102.308,251700001.0
2005-01-13 00:23:00,102.309,102.32,102.309,102.312,338800000.0
2005-01-13 00:24:00,102.309,102.314,102.289,102.291,263900000.0
2005-01-13 00:25:00,102.28,102.28,102.254,102.254,108599996.0
2005-01-13 00:26:00,102.269,102.275,102.259,102.264,321500008.0
2005-01-13 00:27:00,102.265,102.265,102.249,102.264,139800001.0
2005-01-13 00:28:00,102.265,102.272,102.265,102.267,130900002.0
2005-01-13 00:29:00,102.28,102.311,102.28,102.298,215699995.0
2005-01-13 00:30:00,102.305,102.33,102.289,102.328,226000002.0
2005-01-13 00:31:00,102.328,102.328,102.3,102.303,284800000.0
2005-01-13 00:32:00,102.32,102.326,102.311,102.311,210100002.0
2005-01-13 00:33:00,102.318,102.342,102.305,102.337,261299993.0
2005-01-13 00:34:00,102.338,102.352,102.323,102.352,301599994.0
2005-01-13 00:35:00,102.34,102.34,102.315,102.333,379400000.0
2005-01-13 00:36:00,102.338,102.353,102.329,102.343,165100002.0
2005-01-13 00:37:00,102.346,102.35,102.33,102.332,266900004.0
2005-01-13 00:38:00,102.331,102.342,102.312,102.342,219400002.0
2005-01-13 00:39:00,102.34,102.357,102.327,102.357,337100006.0
2005-01-13 00:40:00,102.343,102.343,102.304,102.311,315800003.0
2005-01-13 00:41:00,102.308,102.317,102.299,102.316,106799999.0
2005-01-13 00:42:00,102.323,102.329,102.304,102.304,391799990.0
2005-01-13 00:43:00,102.299,102.318,102.299,102.318,305900002.0
2005-01-13 00:44:00,102.285,102.318,102.285,102.308,228399994.0
2005-01-13 00:45:00,102.327,102.327,102.307,102.307,175899995.0
2005-01-13 00:46:00,102.329,102.335,102.318,102.326,190800005.0
2005-01-13 00:47:00,102.328,102.33,102.31,102.314,271799998.0
2005-01-13 00:48:00,102.309,102.33,102.309,102.328,197999998.0
2005-01-13 00:49:00,102.3,102.331,102.3,102.331,298200002.0
2005-01-13 00:50:00,102.337,102.337,102.323,102.323,73200001.0
2005-01-13 00:51:00,102.34,102.34,102.317,102.327,133500001.0
2005-01-13 00:52:00,102.369,102.38,102.327,102.345,217500003.0
2005-01-13 00:53:00,102.384,102.386,102.363,102.38,137700004.0
2005-01-13 00:54:00,102.365,102.388,102.361,102.388,171299998.0
2005-01-13 00:55:00,102.382,102.39,102.37,102.37,186899999.0
2005-01-13 00:56:00,102.367,102.381,102.356,102.356,196299999.0
2005-01-13 00:57:00,102.387,102.395,102.373,102.377,157900001.0
2005-01-13 00:58:00,102.398,102.41,102.386,102.4,179700003.0
2005-01-13 00:59:00,102.385,102.415,102.385,102.409,83199999.0
2005-01-13 01:00:00,102.4,102.412,102.386,102.412,119600000.0
2005-01-13 01:01:00,102.389,102.401,102.37,102.37,198999995.0
2005-01-13 01:02:00,102.392,102.395,102.368,102.37,344800005.0
2005-01-13 01:03:00,102.387,102.404,102.38,102.399,157700000.0
2005-01-13 01:04:00,102.405,102.42,102.39,102.415,358900001.0
2005-01-13 01:05:00,102.41,102.413,102.376,102.394,258499997.0
2005-01-13 01:06:00,102.403,102.436,102.389,102.436,184500006.0
2005-01-13 01:07:00,102.405,102.426,102.387,102.426,214800004.0
2005-01-13 01:08:00,102.444,102.444,102.397,102.397,206000002.0
2005-01-13 01:09:00,102.42,102.424,102.394,102.402,270500001.0
2005-01-13 01:10:00,102.414,102.415,102.392,102.415,336599998.0
2005-01-13 01:11:00,102.405,102.42,102.398,102.411,192899999.0
2005-01-13 01:12:00,102.405,102.413,102.397,102.413,196100002.0
2005-01-13 01:13:00,102.413,102.42,102.401,102.401,99600002.0
2005-01-13 01:14:00,102.4,102.428,102.4,102.413,289299998.0
2005-01-13 01:15:00,102.405,102.423,102.401,102.423,269500000.0
2005-01-13 01:16:00,102.422,102.433,102.415,102.433,132399997.0
2005-01-13 01:17:00,102.419,102.419,102.39,102.399,234100001.0
2005-01-13 01:18:00,102.39,102.403,102.386,102.393,201199997.0
2005-01-13 01:19:00,102.389,102.415,102.389,102.407,179099998.0
2005-01-13 01:20:00,102.422,102.44,102.409,102.44,249299996.0
2005-01-13 01:21:00,102.453,102.468,102.436,102.436,240299995.0
2005-01-13 01:22:00,102.475,102.475,102.44,102.467,342800007.0
2005-01-13 01:23:00,102.463,102.483,102.456,102.458,275200003.0
2005-01-13 01:24:00,102.475,102.482,102.459,102.46,390900001.0
2005-01-13 01:25:00,102.47,102.487,102.455,102.464,181199999.0
2005-01-13 01:26:00,102.5,102.5,102.467,102.467,194499997.0
2005-01-13 01:27:00,102.508,102.508,102.454,102.454,211899999.0
2005-01-13 01:28:00,102.47,102.475,102.441,102.441,149799999.0
2005-01-13 01:29:00,102.446,102.463,102.446,102.46,109199998.0
2005-01-13 01:30:00,102.458,102.471,102.454,102.471,133899995.0
2005-01-13 01:31:00,102.479,102.485,102.464,102.468,217300006.0
2005-01-13 01:32:00,102.476,102.483,102.47,102.478,154599997.0
2005-01-13 01:33:00,102.48,102.482,102.463,102.482,193199997.0
2005-01-13 01:34:00,102.463,102.487,102.463,102.479,324400002.0
2005-01-13 01:35:00,102.477,102.477,102.439,102.453,175099998.0
2005-01-13 01:36:00,102.463,102.463,102.446,102.454,138600002.0
2005-01-13 01:37:00,102.449,102.456,102.435,102.435,302599995.0
2005-01-13 01:38:00,102.457,102.457,102.432,102.443,274499996.0
2005-01-13 01:39:00,102.448,102.449,102.443,102.446,170699998.0
2005-01-13 01:40:00,102.449,102.449,102.436,102.436,114099999.0
2005-01-13 01:41:00,102.442,102.451,102.434,102.434,174899999.0
2005-01-13 01:42:00,102.438,102.45,102.429,102.45,151099998.0
2005-01-13 01:43:00,102.423,102.439,102.423,102.433,261500001.0
2005-01-13 01:44:00,102.425,102.435,102.416,102.428,271699997.0
2005-01-13 01:45:00,102.422,102.437,102.419,102.434,299600002.0
2005-01-13 01:46:00,102.428,102.428,102.412,102.413,99800000.0
2005-01-13 01:47:00,102.422,102.426,102.403,102.411,131599997.0
2005-01-13 01:48:00,102.408,102.415,102.401,102.401,249499996.0
2005-01-13 01:49:00,102.415,102.434,102.413,102.413,378799997.0
2005-01-13 01:50:00,102.442,102.444,102.43,102.438,240000000.0
2005-01-13 01:51:00,102.45,102.453,102.44,102.452,231599998.0
2005-01-13 01:52:00,102.457,102.46,102.441,102.441,189600006.0
2005-01-13 01:53:00,102.455,102.455,102.445,102.455,313600000.0
2005-01-13 01:54:00,102.455,102.455,102.433,102.443,230600004.0
2005-01-13 01:55:00,102.469,102.469,102.444,102.463,170100002.0
2005-01-13 01:56:00,102.455,102.464,102.446,102.46,368599995.0
2005-01-13 01:57:00,102.456,102.468,102.455,102.466,288400000.0
2005-01-13 01:58:00,102.442,102.465,102.442,102.465,119499998.0
2005-01-13 01:59:00,102.463,102.471,102.451,102.466,405599995.0
2005-01-13 02:00:00,102.457,102.457,102.438,102.439,63800001.0
2005-01-13 02:01:00,102.442,102.448,102.427,102.429,206799998.0
2005-01-13 02:02:00,102.449,102.46,102.436,102.46,433800010.0
2005-01-13 02:03:00,102.429,102.459,102.429,102.435,175699999.0
2005-01-13 02:04:00,102.427,102.452,102.426,102.432,240800007.0
2005-01-13 02:05:00,102.447,102.448,102.426,102.428,197300002.0
2005-01-13 02:06:00,102.429,102.429,102.385,102.385,165499997.0
2005-01-13 02:07:00,102.38,102.38,102.362,102.362,276600003.0
2005-01-13 02:08:00,102.38,102.385,102.329,102.329,190200001.0
2005-01-13 02:09:00,102.35,102.35,102.324,102.334,197299998.0
2005-01-13 02:10:00,102.348,102.348,102.334,102.348,191000002.0
2005-01-13 02:11:00,102.348,102.35,102.324,102.324,143300001.0
2005-01-13 02:12:00,102.347,102.347,102.327,102.333,337900002.0
2005-01-13 02:13:00,102.338,102.338,102.328,102.328,237800000.0
2005-01-13 02:14:00,102.32,102.349,102.309,102.341,261099998.0
2005-01-13 02:15:00,102.352,102.357,102.334,102.343,254699996.0
2005-01-13 02:16:00,102.357,102.368,102.345,102.345,181099998.0
2005-01-13 02:17:00,102.352,102.352,102.318,102.333,306900002.0
2005-01-13 02:18:00,102.346,102.356,102.338,102.355,78000001.0
2005-01-13 02:19:00,102.345,102.365,102.345,102.354,245099998.0
2005-01-13 02:20:00,102.356,102.374,102.356,102.365,206500001.0
2005-01-13 02:21:00,102.387,102.387,102.365,102.375,122300003.0
2005-01-13 02:22:00,102.372,102.381,102.369,102.379,129100002.0
2005-01-13 02:23:00,102.392,102.399,102.371,102.385,344400006.0
2005-01-13 02:24:00,102.406,102.412,102.394,102.409,242999998.0
2005-01-13 02:25:00,102.42,102.446,102.41,102.436,227099998.0
2005-01-13 02:26:00,102.442,102.449,102.432,102.446,331199999.0
2005-01-13 02:27:00,102.446,102.446,102.429,102.441,37500000.0
2005-01-13 02:28:00,102.445,102.459,102.427,102.441,142300000.0
2005-01-13 02:29:00,102.478,102.498,102.466,102.491,296299994.0
2005-01-13 02:30:00,102.493,102.493,102.439,102.449,355899996.0
2005-01-13 02:31:00,102.471,102.471,102.446,102.455,366499997.0
2005-01-13 02:32:00,102.482,102.49,102.451,102.463,350499990.0
2005-01-13 02:33:00,102.496,102.496,102.468,102.479,177299996.0
2005-01-13 02:34:00,102.487,102.503,102.475,102.5,304300000.0
2005-01-13 02:35:00,102.5,102.5,102.467,102.485,225199996.0
2005-01-13 02:36:00,102.478,102.482,102.464,102.479,169900004.0
2005-01-13 02:37:00,102.48,102.48,102.455,102.459,297799999.0
2005-01-13 02:38:00,102.455,102.455,102.421,102.432,249999999.0
2005-01-13 02:39:00,102.424,102.431,102.412,102.412,320299996.0
2005-01-13 02:40:00,102.427,102.446,102.427,102.437,378999997.0
2005-01-13 02:41:00,102.462,102.468,102.439,102.446,325299998.0
2005-01-13 02:42:00,102.463,102.472,102.453,102.453,207799999.0
2005-01-13 02:43:00,102.478,102.478,102.463,102.464,219399996.0
2005-01-13 02:44:00,102.458,102.472,102.458,102.469,234499996.0
2005-01-13 02:45:00,102.481,102.488,102.469,102.472,316000001.0
2005-01-13 02:46:00,102.478,102.486,102.467,102.473,119900000.0
2005-01-13 02:47:00,102.49,102.49,102.466,102.469,416600005.0
2005-01-13 02:48:00,102.48,102.495,102.468,102.482,211899998.0
2005-01-13 02:49:00,102.487,102.487,102.463,102.473,169300001.0
2005-01-13 02:50:00,102.487,102.493,102.48,102.48,346499998.0
2005-01-13 02:51:00,102.48,102.482,102.463,102.474,196200001.0
2005-01-13 02:52:00,102.492,102.492,102.461,102.461,219500004.0
2005-01-13 02:53:00,102.463,102.463,102.443,102.462,160999995.0
2005-01-13 02:54:00,102.455,102.46,102.441,102.441,209899999.0
2005-01-13 02:55:00,102.441,102.447,102.422,102.447,160000001.0
2005-01-13 02:56:00,102.446,102.446,102.421,102.433,265500004.0
2005-01-13 02:57:00,102.433,102.457,102.429,102.446,173200000.0
2005-01-13 02:58:00,102.472,102.481,102.461,102.475,143099997.0
2005-01-13 02:59:00,102.481,102.502,102.481,102.491,260100000.0
2005-01-13 03:00:00,102.5,102.503,102.484,102.495,211599998.0
2005-01-13 03:01:00,102.509,102.509,102.488,102.49,215599996.0
2005-01-13 03:02:00,102.494,102.494,102.478,102.486,296699999.0
2005-01-13 03:03:00,102.507,102.508,102.487,102.487,251300005.0
2005-01-13 03:04:00,102.495,102.519,102.492,102.511,225000001.0
2005-01-13 03:05:00,102.505,102.505,102.482,102.482,212700000.0
2005-01-13 03:06:00,102.51,102.512,102.498,102.512,136600002.0
2005-01-13 03:07:00,102.51,102.51,102.495,102.504,312000004.0
2005-01-13 03:08:00,102.502,102.536,102.502,102.526,315100002.0
2005-01-13 03:09:00,102.52,102.54,102.512,102.54,341500007.0
2005-01-13 03:10:00,102.538,102.54,102.523,102.524,85200003.0
2005-01-13 03:11:00,102.531,102.531,102.508,102.508,152000003.0
2005-01-13 03:12:00,102.527,102.527,102.511,102.513,405800005.0
2005-01-13 03:13:00,102.512,102.516,102.51,102.516,261799998.0
2005-01-13 03:14:00,102.515,102.515,102.489,102.489,45900000.0
2005-01-13 03:15:00,102.51,102.514,102.488,102.5,274099999.0
2005-01-13 03:16:00,102.504,102.509,102.496,102.498,135599999.0
2005-01-13 03:17:00,102.498,102.505,102.494,102.497,176899998.0
2005-01-13 03:18:00,102.502,102.502,102.488,102.488,200399997.0
2005-01-13 03:19:00,102.496,102.51,102.483,102.499,347599997.0
2005-01-13 03:20:00,102.508,102.515,102.505,102.51,269800003.0
2005-01-13 03:21:00,102.518,102.518,102.498,102.502,299600000.0
2005-01-13 03:22:00,102.512,102.512,102.497,102.497,199499999.0
2005-01-13 03:23:00,102.494,102.494,102.437,102.437,308699997.0
2005-01-13 03:24:00,102.448,102.456,102.439,102.454,257699997.0
2005-01-13 03:25:00,102.462,102.462,102.44,102.44,230799998.0
2005-01-13 03:26:00,102.46,102.465,102.444,102.449,188300005.0
2005-01-13 03:27:00,102.478,102.48,102.458,102.464,277399999.0
2005-01-13 03:28:00,102.473,102.473,102.457,102.457,218699995.0
2005-01-13 03:29:00,102.462,102.47,102.458,102.463,276099996.0
2005-01-13 03:30:00,102.45,102.482,102.45,102.478,305299998.0
2005-01-13 03:31:00,102.474,102.474,102.453,102.458,169200003.0
2005-01-13 03:32:00,102.46,102.474,102.448,102.462,179399999.0
2005-01-13 03:33:00,102.475,102.481,102.465,102.465,170099999.0
2005-01-13 03:34:00,102.479,102.479,102.442,102.442,217499997.0
2005-01-13 03:35:00,102.43,102.448,102.43,102.448,192600003.0
2005-01-13 03:36:00,102.442,102.45,102.442,102.446,182400002.0
2005-01-13 03:37:00,102.454,102.465,102.449,102.455,272400004.0
2005-01-13 03:38:00,102.449,102.475,102.449,102.475,241100000.0
2005-01-13 03:39:00,102.44,102.467,102.433,102.466,187600002.0
2005-01-13 03:40:00,102.446,102.476,102.446,102.459,360199996.0
2005-01-13 03:41:00,102.46,102.478,102.46,102.477,388499992.0
2005-01-13 03:42:00,102.462,102.462,102.445,102.455,148999996.0
2005-01-13 03:43:00,102.445,102.463,102.445,102.451,306299991.0
2005-01-13 03:44:00,102.446,102.459,102.446,102.456,173399999.0
2005-01-13 03:45:00,102.46,102.46,102.444,102.454,243000000.0
2005-01-13 03:46:00,102.447,102.458,102.442,102.449,316799996.0
2005-01-13 03:47:00,102.445,102.445,102.422,102.43,192500003.0
2005-01-13 03:48:00,102.443,102.45,102.436,102.45,193499998.0
2005-01-13 03:49:00,102.453,102.462,102.448,102.459,138699999.0
2005-01-13 03:50:00,102.46,102.468,102.453,102.465,165299999.0
2005-01-13 03:51:00,102.453,102.463,102.44,102.456,435000004.0
2005-01-13 03:52:00,102.447,102.459,102.442,102.449,249600002.0
2005-01-13 03:53:00,102.461,102.467,102.455,102.455,265699997.0
2005-01-13 03:54:00,102.479,102.49,102.472,102.483,285300000.0
2005-01-13 03:55:00,102.51,102.518,102.493,102.498,312200004.0
2005-01-13 03:56:00,102.505,102.519,102.505,102.51,125500000.0
2005-01-13 03:57:00,102.49,102.516,102.49,102.514,46099999.0
2005-01-13 03:58:00,102.496,102.512,102.487,102.507,161800000.0
2005-01-13 03:59:00,102.522,102.537,102.519,102.525,266400001.0
2005-01-13 04:00:00,102.53,102.53,102.514,102.52,140599996.0
2005-01-13 04:01:00,102.528,102.533,102.523,102.531,213499997.0
2005-01-13 04:02:00,102.533,102.533,102.532,102.532,74800002.0
2005-01-13 04:03:00,102.527,102.553,102.524,102.543,302999999.0
2005-01-13 04:04:00,102.562,102.562,102.542,102.548,353400003.0
2005-01-13 04:05:00,102.56,102.56,102.542,102.542,319799998.0
2005-01-13 04:06:00,102.561,102.561,102.54,102.554,277500001.0
2005-01-13 04:07:00,102.56,102.56,102.54,102.54,331800004.0
2005-01-13 04:08:00,102.532,102.546,102.531,102.537,149700001.0
2005-01-13 04:09:00,102.548,102.559,102.541,102.541,225500001.0
2005-01-13 04:10:00,102.546,102.56,102.531,102.56,142400002.0
2005-01-13 04:11:00,102.553,102.558,102.542,102.542,249699996.0
2005-01-13 04:12:00,102.55,102.556,102.524,102.524,202599997.0
2005-01-13 04:13:00,102.518,102.518,102.5,102.502,98400000.0
2005-01-13 04:14:00,102.49,102.49,102.473,102.484,260800000.0
2005-01-13 04:15:00,102.49,102.49,102.464,102.475,298599998.0
2005-01-13 04:16:00,102.482,102.482,102.474,102.48,166600002.0
2005-01-13 04:17:00,102.48,102.485,102.471,102.477,286299999.0
2005-01-13 04:18:00,102.476,102.48,102.463,102.47,215100001.0
2005-01-13 04:19:00,102.484,102.484,102.473,102.477,312300000.0
2005-01-13 04:20:00,102.473,102.481,102.467,102.467,286500003.0
2005-01-13 04:21:00,102.459,102.478,102.459,102.466,214300000.0
2005-01-13 04:22:00,102.498,102.498,102.475,102.486,309199998.0
2005-01-13 04:23:00,102.487,102.51,102.485,102.51,208100001.0
2005-01-13 04:24:00,102.478,102.49,102.478,102.487,242799998.0
2005-01-13 04:25:00,102.488,102.501,102.486,102.496,252099994.0
2005-01-13 04:26:00,102.497,102.503,102.481,102.487,242399997.0
2005-01-13 04:27:00,102.505,102.515,102.5,102.501,236599998.0
2005-01-13 04:28:00,102.516,102.516,102.501,102.506,133100000.0
2005-01-13 04:29:00,102.514,102.517,102.509,102.517,186900001.0
2005-01-13 04:30:00,102.51,102.519,102.503,102.503,238900003.0
2005-01-13 04:31:00,102.507,102.519,102.505,102.517,146800001.0
2005-01-13 04:32:00,102.51,102.51,102.5,102.5,409900000.0
2005-01-13 04:33:00,102.5,102.52,102.497,102.52,184699996.0
2005-01-13 04:34:00,102.512,102.52,102.5,102.509,164300001.0
2005-01-13 04:35:00,102.52,102.523,102.505,102.523,284000005.0
2005-01-13 04:36:00,102.519,102.53,102.514,102.527,280900000.0
2005-01-13 04:37:00,102.528,102.528,102.51,102.51,228500000.0
2005-01-13 04:38:00,102.527,102.532,102.519,102.519,118099999.0
2005-01-13 04:39:00,102.525,102.526,102.508,102.515,195300002.0
2005-01-13 04:40:00,102.53,102.538,102.526,102.537,82100001.0
2005-01-13 04:41:00,102.538,102.544,102.525,102.525,160900002.0
2005-01-13 04:42:00,102.532,102.547,102.525,102.538,190299998.0
2005-01-13 04:43:00,102.543,102.549,102.541,102.542,167199998.0
2005-01-13 04:44:00,102.548,102.548,102.536,102.547,229600006.0
2005-01-13 04:45:00,102.553,102.553,102.537,102.547,185600001.0
2005-01-13 04:46:00,102.557,102.56,102.523,102.523,237699998.0
2005-01-13 04:47:00,102.557,102.56,102.549,102.549,251700000.0
2005-01-13 04:48:00,102.554,102.554,102.542,102.545,281400007.0
2005-01-13 04:49:00,102.552,102.561,102.543,102.552,307200000.0
2005-01-13 04:50:00,102.544,102.562,102.536,102.545,268200003.0
2005-01-13 04:51:00,102.54,102.542,102.54,102.542,41299999.0
2005-01-13 04:52:00,102.549,102.549,102.523,102.534,181199995.0
2005-01-13 04:53:00,102.528,102.533,102.517,102.531,156100002.0
2005-01-13 04:54:00,102.538,102.538,102.51,102.522,370200002.0
2005-01-13 04:55:00,102.52,102.52,102.501,102.514,175300001.0
2005-01-13 04:56:00,102.499,102.499,102.486,102.495,128599998.0
2005-01-13 04:57:00,102.497,102.506,102.497,102.503,153399997.0
2005-01-13 04:58:00,102.512,102.53,102.508,102.527,219900002.0
2005-01-13 04:59:00,102.527,102.527,102.507,102.507,257500006.0
2005-01-13 05:00:00,102.537,102.537,102.528,102.535,215300001.0
2005-01-13 05:01:00,102.545,102.545,102.531,102.541,142100001.0
2005-01-13 05:02:00,102.532,102.555,102.532,102.555,196000002.0
2005-01-13 05:03:00,102.55,102.558,102.548,102.548,183800000.0
2005-01-13 05:04:00,102.546,102.559,102.541,102.542,392699995.0
2005-01-13 05:05:00,102.556,102.56,102.537,102.55,226699999.0
2005-01-13 05:06:00,102.552,102.556,102.537,102.545,171600002.0
2005-01-13 05:07:00,102.54,102.546,102.531,102.54,336000002.0
2005-01-13 05:08:00,102.539,102.545,102.524,102.539,427200005.0
2005-01-13 05:09:00,102.536,102.553,102.536,102.553,294700000.0
2005-01-13 05:10:00,102.552,102.553,102.548,102.55,278499996.0
2005-01-13 05:11:00,102.542,102.55,102.533,102.544,282700000.0
2005-01-13 05:12:00,102.562,102.569,102.531,102.545,323900000.0
2005-01-13 05:13:00,102.565,102.565,102.542,102.56,79699999.0
2005-01-13 05:14:00,102.548,102.555,102.534,102.545,403099999.0
2005-01-13 05:15:00,102.55,102.56,102.544,102.546,155699997.0
2005-01-13 05:16:00,102.562,102.562,102.537,102.553,395599997.0
2005-01-13 05:17:00,102.557,102.557,102.551,102.554,204099999.0
2005-01-13 05:18:00,102.543,102.558,102.543,102.551,202599997.0
2005-01-13 05:19:00,102.543,102.548,102.534,102.534,226900003.0
2005-01-13 05:20:00,102.55,102.553,102.537,102.553,148000002.0
2005-01-13 05:21:00,102.555,102.556,102.539,102.553,326400003.0
2005-01-13 05:22:00,102.558,102.56,102.539,102.56,113500000.0
2005-01-13 05:23:00,102.551,102.57,102.545,102.57,296699993.0
2005-01-13 05:24:00,102.555,102.555,102.545,102.545,270100002.0
2005-01-13 05:25:00,102.526,102.554,102.526,102.527,303100002.0
2005-01-13 05:26:00,102.542,102.556,102.53,102.543,243199999.0
2005-01-13 05:27:00,102.547,102.553,102.542,102.542,294600003.0
2005-01-13 05:28:00,102.538,102.551,102.534,102.551,206999999.0
2005-01-13 05:29:00,102.538,102.538,102.525,102.525,59399998.0
2005-01-13 05:30:00,102.522,102.522,102.506,102.508,179899999.0
2005-01-13 05:31:00,102.515,102.528,102.51,102.52,474000007.0
2005-01-13 05:32:00,102.522,102.536,102.515,102.532,397700001.0
2005-01-13 05:33:00,102.546,102.551,102.528,102.53,206799998.0
2005-01-13 05:34:00,102.527,102.528,102.512,102.512,489999997.0
2005-01-13 05:35:00,102.523,102.525,102.518,102.52,325299996.0
2005-01-13 05:36:00,102.523,102.523,102.502,102.502,126699999.0
2005-01-13 05:37:00,102.529,102.542,102.524,102.542,190700002.0
2005-01-13 05:38:00,102.533,102.533,102.499,102.529,223300004.0
2005-01-13 05:39:00,102.522,102.546,102.522,102.546,149700000.0
2005-01-13 05:40:00,102.537,102.54,102.529,102.529,119200000.0
2005-01-13 05:41:00,102.538,102.541,102.521,102.521,267699997.0
2005-01-13 05:42:00,102.528,102.539,102.52,102.532,145100002.0
2005-01-13 05:43:00,102.548,102.56,102.548,102.556,292499998.0
2005-01-13 05:44:00,102.53,102.542,102.513,102.542,132400003.0
2005-01-13 05:45:00,102.558,102.558,102.538,102.553,219800005.0
2005-01-13 05:46:00,102.54,102.543,102.528,102.543,135500000.0
2005-01-13 05:47:00,102.55,102.56,102.547,102.549,357600000.0
2005-01-13 05:48:00,102.54,102.54,102.515,102.532,129699999.0
2005-01-13 05:49:00,102.531,102.531,102.52,102.528,120900002.0
2005-01-13 05:50:00,102.53,102.532,102.521,102.532,214900003.0
2005-01-13 05:51:00,102.533,102.533,102.529,102.533,172599999.0
2005-01-13 05:52:00,102.52,102.544,102.518,102.537,228399999.0
2005-01-13 05:53:00,102.546,102.558,102.536,102.544,187400001.0
2005-01-13 05:54:00,102.559,102.563,102.551,102.563,333900000.0
2005-01-13 05:55:00,102.561,102.561,102.54,102.554,334300002.0
2005-01-13 05:56:00,102.557,102.561,102.551,102.552,229499997.0
2005-01-13 05:57:00,102.558,102.558,102.552,102.552,181300003.0
2005-01-13 05:58:00,102.557,102.558,102.548,102.548,257300003.0
2005-01-13 05:59:00,102.566,102.57,102.558,102.558,138999999.0
2005-01-13 06:00:00,102.543,102.571,102.543,102.571,139499998.0
2005-01-13 06:01:00,102.542,102.558,102.542,102.546,393499999.0
2005-01-13 06:02:00,102.538,102.552,102.538,102.552,204400000.0
2005-01-13 06:03:00,102.547,102.561,102.541,102.541,260600003.0
2005-01-13 06:04:00,102.545,102.545,102.525,102.525,182100003.0
2005-01-13 06:05:00,102.534,102.534,102.512,102.528,181899999.0
2005-01-13 06:06:00,102.53,102.542,102.522,102.542,260999999.0
2005-01-13 06:07:00,102.545,102.547,102.534,102.534,253100003.0
2005-01-13 06:08:00,102.538,102.55,102.535,102.547,327299999.0
2005-01-13 06:09:00,102.557,102.56,102.55,102.55,187199997.0
2005-01-13 06:10:00,102.55,102.559,102.542,102.542,287300003.0
2005-01-13 06:11:00,102.53,102.549,102.53,102.536,272999997.0
2005-01-13 06:12:00,102.544,102.546,102.537,102.545,285899992.0
2005-01-13 06:13:00,102.544,102.548,102.532,102.532,237699999.0
2005-01-13 06:14:00,102.522,102.542,102.522,102.539,199999996.0
2005-01-13 06:15:00,102.532,102.538,102.531,102.531,163000000.0
2005-01-13 06:16:00,102.523,102.547,102.514,102.541,234700000.0
2005-01-13 06:17:00,102.54,102.54,102.53,102.53,110799999.0
2005-01-13 06:18:00,102.533,102.533,102.517,102.524,210699995.0
2005-01-13 06:19:00,102.532,102.546,102.53,102.546,289099996.0
2005-01-13 06:20:00,102.542,102.555,102.531,102.535,416199998.0
2005-01-13 06:21:00,102.538,102.548,102.533,102.537,274999991.0
2005-01-13 06:22:00,102.543,102.543,102.53,102.531,177300000.0
2005-01-13 06:23:00,102.541,102.541,102.526,102.529,205300001.0
2005-01-13 06:24:00,102.523,102.531,102.516,102.523,268000006.0
2005-01-13 06:25:00,102.523,102.523,102.499,102.506,316099997.0
2005-01-13 06:26:00,102.51,102.526,102.504,102.512,174000000.0
2005-01-13 06:27:00,102.531,102.531,102.501,102.508,292799996.0
2005-01-13 06:28:00,102.505,102.516,102.503,102.516,143700003.0
2005-01-13 06:29:00,102.505,102.51,102.497,102.501,165199999.0
2005-01-13 06:30:00,102.496,102.506,102.49,102.505,266000003.0
2005-01-13 06:31:00,102.493,102.493,102.489,102.489,397199997.0
2005-01-13 06:32:00,102.494,102.494,102.482,102.489,207099996.0
2005-01-13 06:33:00,102.484,102.497,102.484,102.492,207700003.0
2005-01-13 06:34:00,102.488,102.492,102.473,102.473,288700001.0
2005-01-13 06:35:00,102.48,102.485,102.465,102.469,167500004.0
2005-01-13 06:36:00,102.482,102.492,102.471,102.483,313700001.0
2005-01-13 06:37:00,102.48,102.485,102.48,102.485,205400000.0
2005-01-13 06:38:00,102.488,102.488,102.462,102.475,216900001.0
2005-01-13 06:39:00,102.488,102.49,102.462,102.468,386600007.0
2005-01-13 06:40:00,102.472,102.48,102.464,102.48,91099998.0
2005-01-13 06:41:00,102.488,102.49,102.471,102.471,293199999.0
2005-01-13 06:42:00,102.458,102.477,102.448,102.477,213199998.0
2005-01-13 06:43:00,102.478,102.481,102.475,102.475,145500000.0
2005-01-13 06:44:00,102.477,102.49,102.476,102.487,151100001.0
2005-01-13 06:45:00,102.48,102.48,102.469,102.475,235600000.0
2005-01-13 06:46:00,102.49,102.495,102.477,102.495,102600002.0
2005-01-13 06:47:00,102.489,102.496,102.475,102.49,221099999.0
2005-01-13 06:48:00,102.488,102.488,102.477,102.477,10500000.0
2005-01-13 06:49:00,102.481,102.481,102.446,102.447,162100001.0
2005-01-13 06:50:00,102.458,102.458,102.422,102.422,243000001.0
2005-01-13 06:51:00,102.426,102.43,102.415,102.425,295600005.0
2005-01-13 06:52:00,102.438,102.438,102.408,102.432,418000008.0
2005-01-13 06:53:00,102.443,102.45,102.431,102.438,86300000.0
2005-01-13 06:54:00,102.438,102.445,102.422,102.444,381699994.0
2005-01-13 06:55:00,102.435,102.443,102.434,102.434,152199998.0
2005-01-13 06:56:00,102.451,102.452,102.441,102.445,255799998.0
2005-01-13 06:57:00,102.45,102.45,102.437,102.447,118799999.0
2005-01-13 06:58:00,102.436,102.441,102.431,102.435,171000001.0
2005-01-13 06:59:00,102.443,102.443,102.426,102.428,105000001.0
2005-01-13 07:00:00,102.421,102.422,102.421,102.422,102699996.0
2005-01-13 07:01:00,102.425,102.428,102.405,102.405,281199997.0
2005-01-13 07:02:00,102.442,102.442,102.409,102.411,157800004.0
2005-01-13 07:03:00,102.4,102.417,102.4,102.405,363300000.0
2005-01-13 07:04:00,102.411,102.422,102.41,102.411,453400004.0
2005-01-13 07:05:00,102.43,102.441,102.42,102.428,268400001.0
2005-01-13 07:06:00,102.435,102.443,102.425,102.43,297500004.0
2005-01-13 07:07:00,102.455,102.455,102.427,102.428,273800002.0
2005-01-13 07:08:00,102.427,102.442,102.427,102.433,226099997.0
2005-01-13 07:09:00,102.444,102.449,102.433,102.433,274000001.0
2005-01-13 07:10:00,102.422,102.437,102.42,102.42,214499998.0
2005-01-13 07:11:00,102.43,102.43,102.405,102.411,213099996.0
2005-01-13 07:12:00,102.416,102.429,102.413,102.423,234700000.0
2005-01-13 07:13:00,102.437,102.445,102.427,102.445,303700001.0
2005-01-13 07:14:00,102.452,102.467,102.45,102.457,178499999.0
2005-01-13 07:15:00,102.46,102.468,102.459,102.467,127499997.0
2005-01-13 07:16:00,102.46,102.46,102.453,102.453,45900000.0
2005-01-13 07:17:00,102.45,102.45,102.434,102.434,231599997.0
2005-01-13 07:18:00,102.432,102.437,102.415,102.415,294099999.0
2005-01-13 07:19:00,102.414,102.414,102.398,102.4,60399999.0
2005-01-13 07:20:00,102.4,102.408,102.392,102.405,192999996.0
2005-01-13 07:21:00,102.416,102.419,102.401,102.419,116899995.0
2005-01-13 07:22:00,102.413,102.413,102.401,102.411,107900000.0
2005-01-13 07:23:00,102.411,102.411,102.398,102.4,235599999.0
2005-01-13 07:24:00,102.41,102.414,102.382,102.388,331699998.0
2005-01-13 07:25:00,102.403,102.414,102.395,102.405,135199999.0
2005-01-13 07:26:00,102.411,102.411,102.394,102.399,102800003.0
2005-01-13 07:27:00,102.399,102.408,102.394,102.406,271999996.0
2005-01-13 07:28:00,102.415,102.415,102.389,102.402,266500003.0
2005-01-13 07:29:00,102.405,102.417,102.405,102.416,242700001.0
2005-01-13 07:30:00,102.382,102.407,102.382,102.398,360100007.0
2005-01-13 07:31:00,102.416,102.421,102.409,102.409,199600000.0
2005-01-13 07:32:00,102.409,102.421,102.404,102.421,307199997.0
2005-01-13 07:33:00,102.402,102.416,102.402,102.403,282400003.0
2005-01-13 07:34:00,102.408,102.425,102.408,102.425,301200002.0
2005-01-13 07:35:00,102.433,102.436,102.414,102.414,118199999.0
2005-01-13 07:36:00,102.398,102.426,102.385,102.426,295300003.0
2005-01-13 07:37:00,102.427,102.427,102.403,102.403,200700004.0
2005-01-13 07:38:00,102.403,102.416,102.389,102.416,151700002.0
2005-01-13 07:39:00,102.412,102.425,102.408,102.415,284499997.0
2005-01-13 07:40:00,102.429,102.429,102.382,102.382,224599996.0
2005-01-13 07:41:00,102.417,102.42,102.403,102.411,223900002.0
2005-01-13 07:42:00,102.412,102.419,102.401,102.401,128500000.0
2005-01-13 07:43:00,102.418,102.418,102.397,102.405,156200000.0
2005-01-13 07:44:00,102.417,102.417,102.392,102.402,198500000.0
2005-01-13 07:45:00,102.406,102.406,102.382,102.382,122100003.0
2005-01-13 07:46:00,102.381,102.381,102.347,102.347,182399997.0
2005-01-13 07:47:00,102.352,102.356,102.343,102.347,218300002.0
2005-01-13 07:48:00,102.35,102.366,102.346,102.354,226300004.0
2005-01-13 07:49:00,102.35,102.359,102.338,102.348,300400000.0
2005-01-13 07:50:00,102.346,102.365,102.343,102.365,272000003.0
2005-01-13 07:51:00,102.347,102.368,102.347,102.368,139600001.0
2005-01-13 07:52:00,102.372,102.373,102.348,102.351,368500000.0
2005-01-13 07:53:00,102.375,102.375,102.35,102.366,148500004.0
2005-01-13 07:54:00,102.363,102.37,102.356,102.356,199600001.0
2005-01-13 07:55:00,102.362,102.362,102.342,102.35,305499999.0
2005-01-13 07:56:00,102.347,102.347,102.324,102.324,314900001.0
2005-01-13 07:57:00,102.336,102.341,102.32,102.341,281900000.0
2005-01-13 07:58:00,102.357,102.368,102.348,102.366,267999997.0
2005-01-13 07:59:00,102.367,102.367,102.35,102.35,116199999.0
2005-01-13 08:00:00,102.339,102.339,102.331,102.331,90000000.0
2005-01-13 08:01:00,102.33,102.352,102.33,102.332,459199998.0
2005-01-13 08:02:00,102.351,102.352,102.338,102.352,309100001.0
2005-01-13 08:03:00,102.353,102.36,102.35,102.357,390999999.0
2005-01-13 08:04:00,102.358,102.368,102.342,102.365,120600001.0
2005-01-13 08:05:00,102.373,102.373,102.338,102.338,235200001.0
2005-01-13 08:06:00,102.346,102.346,102.337,102.337,264600002.0
2005-01-13 08:07:00,102.347,102.347,102.335,102.34,266099997.0
2005-01-13 08:08:00,102.357,102.357,102.34,102.349,347899997.0
2005-01-13 08:09:00,102.344,102.348,102.322,102.323,284200003.0
2005-01-13 08:10:00,102.308,102.31,102.301,102.301,150000001.0
2005-01-13 08:11:00,102.295,102.295,102.286,102.286,79500001.0
2005-01-13 08:12:00,102.289,102.301,102.289,102.297,279400002.0
2005-01-13 08:13:00,102.276,102.276,102.264,102.265,137999998.0
2005-01-13 08:14:00,102.275,102.292,102.27,102.277,290799994.0
2005-01-13 08:15:00,102.273,102.288,102.273,102.278,234200000.0
2005-01-13 08:16:00,102.285,102.29,102.272,102.272,315600002.0
2005-01-13 08:17:00,102.275,102.29,102.275,102.286,420500005.0
2005-01-13 08:18:00,102.3,102.3,102.269,102.274,261000003.0
2005-01-13 08:19:00,102.287,102.307,102.287,102.304,157799998.0
2005-01-13 08:20:00,102.293,102.293,102.275,102.287,249700001.0
2005-01-13 08:21:00,102.295,102.306,102.287,102.3,231900002.0
2005-01-13 08:22:00,102.298,102.298,102.274,102.286,122800000.0
2005-01-13 08:23:00,102.287,102.288,102.283,102.286,160700001.0
2005-01-13 08:24:00,102.288,102.3,102.287,102.29,359700001.0
2005-01-13 08:25:00,102.293,102.299,102.28,102.291,230299999.0
2005-01-13 08:26:00,102.287,102.306,102.287,102.3,117399997.0
2005-01-13 08:27:00,102.306,102.313,102.306,102.307,215400000.0
2005-01-13 08:28:00,102.301,102.316,102.301,102.302,155300004.0
2005-01-13 08:29:00,102.294,102.302,102.291,102.302,233700000.0
2005-01-13 08:30:00,102.318,102.322,102.31,102.31,194700003.0
2005-01-13 08:31:00,102.32,102.328,102.315,102.32,202400002.0
2005-01-13 08:32:00,102.332,102.332,102.314,102.314,183199996.0
2005-01-13 08:33:00,102.32,102.32,102.298,102.313,269099999.0
2005-01-13 08:34:00,102.323,102.323,102.308,102.308,196099998.0
2005-01-13 08:35:00,102.327,102.331,102.31,102.31,200499997.0
2005-01-13 08:36:00,102.323,102.33,102.315,102.318,190100001.0
2005-01-13 08:37:00,102.313,102.323,102.305,102.323,138999999.0
2005-01-13 08:38:00,102.327,102.327,102.317,102.317,191000001.0
2005-01-13 08:39:00,102.302,102.302,102.287,102.288,146699997.0
2005-01-13 08:40:00,102.305,102.31,102.28,102.28,379600001.0
2005-01-13 08:41:00,102.282,102.289,102.237,102.237,205500002.0
2005-01-13 08:42:00,102.258,102.267,102.258,102.259,132799999.0
2005-01-13 08:43:00,102.263,102.276,102.256,102.276,309699998.0
2005-01-13 08:44:00,102.273,102.273,102.252,102.267,98200000.0
2005-01-13 08:45:00,102.277,102.29,102.267,102.29,251099998.0
2005-01-13 08:46:00,102.293,102.293,102.269,102.269,40900000.0
2005-01-13 08:47:00,102.261,102.267,102.246,102.258,130200000.0
2005-01-13 08:48:00,102.262,102.27,102.251,102.251,116700001.0
2005-01-13 08:49:00,102.252,102.252,102.227,102.227,309400002.0
2005-01-13 08:50:00,102.24,102.24,102.219,102.228,228299994.0
2005-01-13 08:51:00,102.217,102.243,102.217,102.243,150200001.0
2005-01-13 08:52:00,102.243,102.25,102.237,102.243,348800003.0
2005-01-13 08:53:00,102.242,102.25,102.241,102.244,284399992.0
2005-01-13 08:54:00,102.255,102.255,102.242,102.252,300300001.0
2005-01-13 08:55:00,102.253,102.277,102.253,102.277,233700003.0
2005-01-13 08:56:00,102.282,102.297,102.277,102.287,335000000.0
2005-01-13 08:57:00,102.311,102.328,102.305,102.314,176700000.0
2005-01-13 08:58:00,102.333,102.339,102.306,102.322,156399999.0
2005-01-13 08:59:00,102.343,102.351,102.34,102.344,242900001.0
2005-01-13 09:00:00,102.367,102.369,102.355,102.355,288700000.0
2005-01-13 09:01:00,102.365,102.365,102.343,102.36,176500004.0
2005-01-13 09:02:00,102.377,102.384,102.362,102.377,284300000.0
2005-01-13 09:03:00,102.389,102.389,102.352,102.352,134599998.0
2005-01-13 09:04:00,102.35,102.35,102.314,102.314,230599997.0
2005-01-13 09:05:00,102.327,102.329,102.318,102.32,147100004.0
2005-01-13 09:06:00,102.323,102.33,102.312,102.312,126200000.0
2005-01-13 09:07:00,102.323,102.325,102.306,102.306,139100001.0
2005-01-13 09:08:00,102.316,102.329,102.316,102.325,195200003.0
2005-01-13 09:09:00,102.319,102.319,102.288,102.295,257000000.0
2005-01-13 09:10:00,102.279,102.316,102.279,102.291,346899997.0
2005-01-13 09:11:00,102.293,102.296,102.278,102.289,224399997.0
2005-01-13 09:12:00,102.284,102.322,102.284,102.322,238900004.0
2005-01-13 09:13:00,102.326,102.326,102.287,102.291,196999999.0
2005-01-13 09:14:00,102.281,102.288,102.27,102.27,297800001.0
2005-01-13 09:15:00,102.283,102.291,102.277,102.291,175900004.0
2005-01-13 09:16:00,102.3,102.307,102.297,102.298,338600005.0
2005-01-13 09:17:00,102.298,102.302,102.295,102.298,160300002.0
2005-01-13 09:18:00,102.302,102.311,102.29,102.305,246500001.0
2005-01-13 09:19:00,102.315,102.331,102.313,102.313,239400000.0
2005-01-13 09:20:00,102.322,102.322,102.29,102.295,272300000.0
2005-01-13 09:21:00,102.285,102.292,102.273,102.28,320500004.0
2005-01-13 09:22:00,102.292,102.306,102.289,102.295,370800008.0
2005-01-13 09:23:00,102.312,102.336,102.311,102.331,219499997.0
2005-01-13 09:24:00,102.34,102.345,102.325,102.325,116799999.0
2005-01-13 09:25:00,102.325,102.338,102.323,102.323,132800002.0
2005-01-13 09:26:00,102.327,102.327,102.3,102.3,250300007.0
2005-01-13 09:27:00,102.298,102.334,102.298,102.33,161299998.0
2005-01-13 09:28:00,102.337,102.337,102.291,102.296,236200000.0
2005-01-13 09:29:00,102.296,102.311,102.296,102.303,210200003.0
2005-01-13 09:30:00,102.319,102.337,102.315,102.315,170399995.0
2005-01-13 09:31:00,102.328,102.328,102.314,102.314,104799998.0
2005-01-13 09:32:00,102.321,102.344,102.313,102.334,251000002.0
2005-01-13 09:33:00,102.336,102.337,102.322,102.333,147800003.0
2005-01-13 09:34:00,102.336,102.336,102.321,102.321,47100001.0
2005-01-13 09:35:00,102.321,102.321,102.303,102.313,160100003.0
2005-01-13 09:36:00,102.317,102.317,102.306,102.31,258900002.0
2005-01-13 09:37:00,102.327,102.332,102.318,102.318,504700002.0
2005-01-13 09:38:00,102.322,102.322,102.296,102.3,303899997.0
2005-01-13 09:39:00,102.294,102.305,102.288,102.291,195900004.0
2005-01-13 09:40:00,102.3,102.306,102.287,102.29,371900004.0
2005-01-13 09:41:00,102.295,102.311,102.289,102.3,237799998.0
2005-01-13 09:42:00,102.288,102.29,102.271,102.271,223099998.0
2005-01-13 09:43:00,102.289,102.294,102.278,102.278,88600001.0
2005-01-13 09:44:00,102.282,102.299,102.276,102.293,203400003.0
2005-01-13 09:45:00,102.29,102.29,102.276,102.286,186500002.0
2005-01-13 09:46:00,102.302,102.311,102.294,102.307,203800001.0
2005-01-13 09:47:00,102.328,102.346,102.325,102.346,96399997.0
2005-01-13 09:48:00,102.342,102.356,102.338,102.345,295499993.0
2005-01-13 09:49:00,102.349,102.349,102.335,102.345,244600001.0
2005-01-13 09:50:00,102.331,102.341,102.316,102.325,364400003.0
2005-01-13 09:51:00,102.332,102.332,102.285,102.32,274300001.0
2005-01-13 09:52:00,102.333,102.333,102.314,102.332,174400001.0
2005-01-13 09:53:00,102.34,102.345,102.324,102.33,305000006.0
2005-01-13 09:54:00,102.329,102.336,102.29,102.29,80399999.0
2005-01-13 09:55:00,102.298,102.298,102.284,102.291,106300003.0
2005-01-13 09:56:00,102.289,102.31,102.289,102.306,109200003.0
2005-01-13 09:57:00,102.306,102.32,102.3,102.32,204900003.0
2005-01-13 09:58:00,102.301,102.307,102.288,102.3,241199997.0
2005-01-13 09:59:00,102.295,102.32,102.295,102.32,155699995.0
2005-01-13 10:00:00,102.322,102.347,102.322,102.329,279300002.0
2005-01-13 10:01:00,102.353,102.361,102.328,102.328,102800000.0
2005-01-13 10:02:00,102.332,102.34,102.289,102.289,207600000.0
2005-01-13 10:03:00,102.291,102.298,102.278,102.288,177200001.0
2005-01-13 10:04:00,102.285,102.298,102.279,102.293,84899999.0
2005-01-13 10:05:00,102.292,102.307,102.292,102.297,215300001.0
2005-01-13 10:06:00,102.311,102.311,102.288,102.29,162000002.0
2005-01-13 10:07:00,102.293,102.316,102.293,102.304,177400001.0
2005-01-13 10:08:00,102.31,102.316,102.301,102.301,230799999.0
2005-01-13 10:09:00,102.302,102.336,102.296,102.331,245400001.0
2005-01-13 10:10:00,102.334,102.345,102.321,102.345,314000001.0
2005-01-13 10:11:00,102.34,102.34,102.314,102.319,219900005.0
2005-01-13 10:12:00,102.319,102.332,102.318,102.323,133900000.0
2005-01-13 10:13:00,102.311,102.33,102.306,102.325,221100001.0
2005-01-13 10:14:00,102.312,102.318,102.295,102.314,266000000.0
2005-01-13 10:15:00,102.32,102.326,102.31,102.321,319599998.0
2005-01-13 10:16:00,102.335,102.35,102.314,102.35,239800008.0
2005-01-13 10:17:00,102.358,102.358,102.341,102.345,248100002.0
2005-01-13 10:18:00,102.335,102.347,102.322,102.322,498200000.0
2005-01-13 10:19:00,102.334,102.35,102.334,102.338,149500002.0
2005-01-13 10:20:00,102.352,102.376,102.352,102.363,226499997.0
2005-01-13 10:21:00,102.37,102.378,102.361,102.37,319599998.0
2005-01-13 10:22:00,102.382,102.396,102.37,102.396,388299995.0
2005-01-13 10:23:00,102.41,102.416,102.4,102.413,309199998.0
2005-01-13 10:24:00,102.417,102.417,102.392,102.396,226399999.0
2005-01-13 10:25:00,102.408,102.419,102.407,102.416,310899997.0
2005-01-13 10:26:00,102.417,102.417,102.392,102.393,152999999.0
2005-01-13 10:27:00,102.385,102.388,102.38,102.38,226800002.0
2005-01-13 10:28:00,102.381,102.394,102.363,102.391,143700002.0
2005-01-13 10:29:00,102.385,102.397,102.35,102.35,322999999.0
2005-01-13 10:30:00,102.335,102.335,102.286,102.287,247300005.0
2005-01-13 10:31:00,102.29,102.292,102.271,102.271,272399999.0
2005-01-13 10:32:00,102.276,102.276,102.252,102.264,188599998.0
2005-01-13 10:33:00,102.268,102.268,102.239,102.254,278100002.0
2005-01-13 10:34:00,102.267,102.281,102.263,102.265,280200006.0
2005-01-13 10:35:00,102.287,102.294,102.274,102.293,315999998.0
2005-01-13 10:36:00,102.283,102.297,102.276,102.287,269400003.0
2005-01-13 10:37:00,102.275,102.312,102.275,102.303,211399999.0
2005-01-13 10:38:00,102.319,102.319,102.289,102.299,280600009.0
2005-01-13 10:39:00,102.297,102.3,102.287,102.289,159299997.0
2005-01-13 10:40:00,102.283,102.29,102.281,102.281,165399996.0
2005-01-13 10:41:00,102.285,102.292,102.268,102.278,219300000.0
2005-01-13 10:42:00,102.28,102.28,102.265,102.275,67799999.0
2005-01-13 10:43:00,102.27,102.303,102.266,102.293,148600002.0
2005-01-13 10:44:00,102.305,102.316,102.295,102.295,315400000.0
2005-01-13 10:45:00,102.295,102.314,102.295,102.306,304999999.0
2005-01-13 10:46:00,102.293,102.301,102.286,102.29,453900005.0
2005-01-13 10:47:00,102.28,102.307,102.27,102.301,269099999.0
2005-01-13 10:48:00,102.318,102.318,102.27,102.299,198699998.0
2005-01-13 10:49:00,102.312,102.342,102.312,102.342,119600002.0
2005-01-13 10:50:00,102.34,102.34,102.317,102.332,206800002.0
2005-01-13 10:51:00,102.335,102.356,102.335,102.336,264899998.0
2005-01-13 10:52:00,102.343,102.351,102.335,102.338,320800000.0
2005-01-13 10:53:00,102.337,102.347,102.325,102.333,354399991.0
2005-01-13 10:54:00,102.334,102.347,102.333,102.333,113000004.0
2005-01-13 10:55:00,102.333,102.361,102.333,102.347,386000010.0
2005-01-13 10:56:00,102.353,102.359,102.316,102.337,155000003.0
2005-01-13 10:57:00,102.353,102.359,102.329,102.329,208800000.0
2005-01-13 10:58:00,102.344,102.356,102.34,102.344,216400002.0
2005-01-13 10:59:00,102.37,102.37,102.355,102.355,209600003.0
2005-01-13 11:00:00,102.376,102.376,102.366,102.368,362500001.0
2005-01-13 11:01:00,102.38,102.38,102.359,102.359,337400003.0
2005-01-13 11:02:00,102.361,102.361,102.339,102.352,207699995.0
2005-01-13 11:03:00,102.372,102.372,102.359,102.359,211899998.0
2005-01-13 11:04:00,102.369,102.369,102.344,102.35,210000002.0
2005-01-13 11:05:00,102.357,102.362,102.332,102.332,296299997.0
2005-01-13 11:06:00,102.33,102.338,102.32,102.332,204200001.0
2005-01-13 11:07:00,102.299,102.338,102.299,102.326,207699997.0
2005-01-13 11:08:00,102.334,102.342,102.316,102.331,268299996.0
2005-01-13 11:09:00,102.331,102.334,102.321,102.331,57600001.0
2005-01-13 11:10:00,102.326,102.326,102.301,102.315,212200006.0
2005-01-13 11:11:00,102.32,102.32,102.307,102.314,185499995.0
2005-01-13 11:12:00,102.323,102.331,102.312,102.325,262300005.0
2005-01-13 11:13:00,102.316,102.326,102.31,102.312,262200005.0
2005-01-13 11:14:00,102.311,102.33,102.311,102.324,231199996.0
2005-01-13 11:15:00,102.335,102.348,102.32,102.322,209100000.0
2005-01-13 11:16:00,102.312,102.327,102.312,102.319,221600001.0
2005-01-13 11:17:00,102.311,102.328,102.308,102.326,308200001.0
2005-01-13 11:18:00,102.323,102.331,102.316,102.331,180299997.0
2005-01-13 11:19:00,102.324,102.324,102.302,102.302,269100000.0
2005-01-13 11:20:00,102.31,102.322,102.301,102.303,261199999.0
2005-01-13 11:21:00,102.293,102.318,102.284,102.318,342100007.0
2005-01-13 11:22:00,102.331,102.333,102.321,102.33,185499999.0
2005-01-13 11:23:00,102.333,102.333,102.322,102.322,128300003.0
2005-01-13 11:24:00,102.315,102.319,102.303,102.314,221899999.0
2005-01-13 11:25:00,102.32,102.336,102.32,102.327,171600001.0
2005-01-13 11:26:00,102.338,102.338,102.319,102.322,24500000.0
2005-01-13 11:27:00,102.337,102.34,102.322,102.33,333000004.0
2005-01-13 11:28:00,102.338,102.346,102.324,102.346,143800004.0
2005-01-13 11:29:00,102.352,102.353,102.336,102.336,223099996.0
2005-01-13 11:30:00,102.355,102.366,102.34,102.358,219499999.0
2005-01-13 11:31:00,102.368,102.37,102.352,102.352,131200000.0
2005-01-13 11:32:00,102.352,102.367,102.346,102.352,178100002.0
2005-01-13 11:33:00,102.363,102.368,102.362,102.367,111900003.0
2005-01-13 11:34:00,102.367,102.367,102.348,102.354,169900000.0
2005-01-13 11:35:00,102.347,102.347,102.324,102.331,185899998.0
2005-01-13 11:36:00,102.33,102.349,102.33,102.347,162200000.0
2005-01-13 11:37:00,102.352,102.359,102.341,102.353,262700003.0
2005-01-13 11:38:00,102.34,102.351,102.33,102.351,152700002.0
2005-01-13 11:39:00,102.348,102.348,102.338,102.34,74800002.0
2005-01-13 11:40:00,102.34,102.345,102.322,102.328,274800003.0
2005-01-13 11:41:00,102.33,102.348,102.33,102.345,261200002.0
2005-01-13 11:42:00,102.348,102.349,102.337,102.343,150399997.0
2005-01-13 11:43:00,102.365,102.387,102.36,102.371,117900001.0
2005-01-13 11:44:00,102.373,102.386,102.364,102.371,212399995.0
2005-01-13 11:45:00,102.37,102.375,102.352,102.375,308100001.0
2005-01-13 11:46:00,102.38,102.402,102.38,102.402,156799999.0
2005-01-13 11:47:00,102.387,102.399,102.387,102.394,145999999.0
2005-01-13 11:48:00,102.407,102.407,102.385,102.385,120700001.0
2005-01-13 11:49:00,102.4,102.41,102.395,102.395,103600000.0
2005-01-13 11:50:00,102.391,102.403,102.384,102.388,200499998.0
2005-01-13 11:51:00,102.381,102.423,102.381,102.414,238399995.0
2005-01-13 11:52:00,102.442,102.442,102.427,102.427,305000001.0
2005-01-13 11:53:00,102.431,102.438,102.398,102.398,337500001.0
2005-01-13 11:54:00,102.407,102.407,102.388,102.395,245899997.0
2005-01-13 11:55:00,102.4,102.407,102.396,102.405,262499995.0
2005-01-13 11:56:00,102.415,102.418,102.407,102.408,187500000.0
2005-01-13 11:57:00,102.413,102.431,102.413,102.415,317400003.0
2005-01-13 11:58:00,102.44,102.44,102.418,102.419,70200001.0
2005-01-13 11:59:00,102.417,102.45,102.417,102.44,352300001.0
2005-01-13 12:00:00,102.46,102.477,102.454,102.457,204300002.0
2005-01-13 12:01:00,102.47,102.47,102.431,102.431,118099999.0
2005-01-13 12:02:00,102.441,102.449,102.433,102.433,287500001.0
2005-01-13 12:03:00,102.451,102.451,102.426,102.426,149599998.0
2005-01-13 12:04:00,102.448,102.448,102.412,102.431,294200004.0
2005-01-13 12:05:00,102.455,102.47,102.45,102.457,183699999.0
2005-01-13 12:06:00,102.472,102.493,102.467,102.489,298500002.0
2005-01-13 12:07:00,102.493,102.512,102.483,102.502,245899999.0
2005-01-13 12:08:00,102.497,102.512,102.481,102.495,236200001.0
2005-01-13 12:09:00,102.507,102.542,102.507,102.523,360599997.0
2005-01-13 12:10:00,102.517,102.517,102.485,102.485,69400002.0
2005-01-13 12:11:00,102.491,102.491,102.455,102.455,190699997.0
2005-01-13 12:12:00,102.463,102.463,102.443,102.455,137299999.0
2005-01-13 12:13:00,102.454,102.454,102.443,102.447,329800004.0
2005-01-13 12:14:00,102.438,102.445,102.424,102.438,340100000.0
2005-01-13 12:15:00,102.455,102.474,102.455,102.463,179800002.0
2005-01-13 12:16:00,102.454,102.458,102.445,102.445,271000002.0
2005-01-13 12:17:00,102.438,102.484,102.438,102.482,334900001.0
2005-01-13 12:18:00,102.503,102.526,102.496,102.514,196700002.0
2005-01-13 12:19:00,102.515,102.525,102.513,102.524,250800000.0
2005-01-13 12:20:00,102.51,102.525,102.503,102.515,171299996.0
2005-01-13 12:21:00,102.52,102.52,102.495,102.511,257600000.0
2005-01-13 12:22:00,102.498,102.516,102.49,102.516,121700001.0
2005-01-13 12:23:00,102.525,102.525,102.508,102.515,261099995.0
2005-01-13 12:24:00,102.528,102.528,102.508,102.508,140299999.0
2005-01-13 12:25:00,102.508,102.514,102.505,102.508,397900002.0
2005-01-13 12:26:00,102.502,102.517,102.502,102.515,210900001.0
2005-01-13 12:27:00,102.517,102.517,102.503,102.508,203600000.0
2005-01-13 12:28:00,102.522,102.536,102.519,102.528,313000007.0
2005-01-13 12:29:00,102.54,102.54,102.53,102.53,133199998.0
2005-01-13 12:30:00,102.533,102.536,102.514,102.533,166500002.0
2005-01-13 12:31:00,102.534,102.539,102.534,102.539,28699999.0
2005-01-13 12:32:00,102.53,102.53,102.497,102.518,196199997.0
2005-01-13 12:33:00,102.537,102.538,102.523,102.525,120500002.0
2005-01-13 12:34:00,102.523,102.523,102.51,102.519,201200000.0
2005-01-13 12:35:00,102.528,102.538,102.5,102.538,269699999.0
2005-01-13 12:36:00,102.528,102.547,102.522,102.542,162400003.0
2005-01-13 12:37:00,102.548,102.557,102.548,102.551,294400002.0
2005-01-13 12:38:00,102.553,102.567,102.541,102.561,194899997.0
2005-01-13 12:39:00,102.585,102.604,102.576,102.576,296999998.0
2005-01-13 12:40:00,102.578,102.578,102.549,102.549,124599999.0
2005-01-13 12:41:00,102.551,102.559,102.542,102.542,240300004.0
2005-01-13 12:42:00,102.548,102.548,102.495,102.537,268300003.0
2005-01-13 12:43:00,102.55,102.554,102.55,102.553,211799997.0
2005-01-13 12:44:00,102.556,102.567,102.535,102.535,264100000.0
2005-01-13 12:45:00,102.572,102.597,102.572,102.595,267300003.0
2005-01-13 12:46:00,102.582,102.605,102.58,102.59,349399996.0
2005-01-13 12:47:00,102.608,102.617,102.588,102.594,388799998.0
2005-01-13 12:48:00,102.618,102.649,102.617,102.649,306099998.0
2005-01-13 12:49:00,102.658,102.816,102.656,102.803,224699998.0
2005-01-13 12:50:00,102.796,102.796,102.728,102.728,285700000.0
2005-01-13 12:51:00,102.723,102.723,102.697,102.697,456699997.0
2005-01-13 12:52:00,102.705,102.709,102.664,102.664,93300001.0
2005-01-13 12:53:00,102.68,102.696,102.668,102.682,283000002.0
2005-01-13 12:54:00,102.682,102.682,102.663,102.671,155100002.0
2005-01-13 12:55:00,102.672,102.672,102.637,102.665,197800000.0
2005-01-13 12:56:00,102.678,102.678,102.652,102.652,184899998.0
2005-01-13 12:57:00,102.648,102.656,102.639,102.639,240200002.0
2005-01-13 12:58:00,102.643,102.675,102.643,102.668,397399997.0
2005-01-13 12:59:00,102.68,102.689,102.657,102.665,347100000.0
2005-01-13 13:00:00,102.687,102.703,102.677,102.702,281799993.0
2005-01-13 13:01:00,102.725,102.738,102.677,102.677,163900004.0
2005-01-13 13:02:00,102.645,102.645,102.62,102.62,19599999.0
2005-01-13 13:03:00,102.622,102.624,102.601,102.615,247300004.0
2005-01-13 13:04:00,102.596,102.651,102.59,102.648,205099999.0
2005-01-13 13:05:00,102.663,102.663,102.624,102.624,242800006.0
2005-01-13 13:06:00,102.623,102.623,102.612,102.612,114399997.0
2005-01-13 13:07:00,102.605,102.605,102.584,102.592,124400000.0
2005-01-13 13:08:00,102.624,102.629,102.602,102.602,130600000.0
2005-01-13 13:09:00,102.578,102.586,102.571,102.573,138899999.0
2005-01-13 13:10:00,102.59,102.594,102.568,102.592,452799999.0
2005-01-13 13:11:00,102.587,102.609,102.587,102.606,234900002.0
2005-01-13 13:12:00,102.602,102.607,102.594,102.594,208899993.0
2005-01-13 13:13:00,102.588,102.59,102.562,102.562,227599998.0
2005-01-13 13:14:00,102.563,102.585,102.561,102.561,266000001.0
2005-01-13 13:15:00,102.559,102.566,102.541,102.541,231200001.0
2005-01-13 13:16:00,102.53,102.536,102.517,102.522,451000004.0
2005-01-13 13:17:00,102.536,102.536,102.495,102.495,125099998.0
2005-01-13 13:18:00,102.51,102.529,102.51,102.521,273400001.0
2005-01-13 13:19:00,102.523,102.523,102.482,102.482,248399998.0
2005-01-13 13:20:00,102.495,102.505,102.481,102.487,223200002.0
2005-01-13 13:21:00,102.514,102.514,102.486,102.489,217899993.0
2005-01-13 13:22:00,102.498,102.498,102.474,102.483,402499999.0
2005-01-13 13:23:00,102.495,102.505,102.484,102.498,154200003.0
2005-01-13 13:24:00,102.528,102.544,102.52,102.533,183400001.0
2005-01-13 13:25:00,102.538,102.553,102.538,102.542,116700000.0
2005-01-13 13:26:00,102.557,102.557,102.524,102.537,326600000.0
2005-01-13 13:27:00,102.551,102.557,102.546,102.553,120699999.0
2005-01-13 13:28:00,102.559,102.561,102.557,102.557,173700001.0
2005-01-13 13:29:00,102.553,102.554,102.546,102.546,181300004.0
2005-01-13 13:30:00,102.552,102.552,102.537,102.537,420100006.0
2005-01-13 13:31:00,102.549,102.55,102.539,102.547,245499999.0
2005-01-13 13:32:00,102.546,102.55,102.531,102.531,278300003.0
2005-01-13 13:33:00,102.54,102.54,102.499,102.536,266700001.0
2005-01-13 13:34:00,102.539,102.55,102.528,102.55,248600000.0
2005-01-13 13:35:00,102.55,102.55,102.535,102.539,315600000.0
2005-01-13 13:36:00,102.547,102.553,102.542,102.547,225900003.0
2005-01-13 13:37:00,102.556,102.557,102.544,102.557,261499994.0
2005-01-13 13:38:00,102.563,102.563,102.549,102.557,185500000.0
2005-01-13 13:39:00,102.571,102.571,102.552,102.552,180599994.0
2005-01-13 13:40:00,102.575,102.579,102.559,102.559,296700002.0
2005-01-13 13:41:00,102.56,102.576,102.556,102.556,168899997.0
2005-01-13 13:42:00,102.563,102.571,102.558,102.571,162200004.0
2005-01-13 13:43:00,102.57,102.57,102.553,102.563,175499998.0
2005-01-13 13:44:00,102.562,102.562,102.552,102.552,136800000.0
2005-01-13 13:45:00,102.548,102.558,102.543,102.549,214100005.0
2005-01-13 13:46:00,102.563,102.569,102.53,102.541,357599998.0
2005-01-13 13:47:00,102.55,102.559,102.535,102.558,242600000.0
2005-01-13 13:48:00,102.57,102.588,102.56,102.588,158500004.0
2005-01-13 13:49:00,102.597,102.601,102.559,102.559,194799998.0
2005-01-13 13:50:00,102.578,102.597,102.567,102.587,310400003.0
2005-01-13 13:51:00,102.588,102.593,102.583,102.593,180399996.0
2005-01-13 13:52:00,102.583,102.597,102.583,102.59,223800002.0
2005-01-13 13:53:00,102.578,102.593,102.578,102.583,234699996.0
2005-01-13 13:54:00,102.58,102.591,102.576,102.579,241100002.0
2005-01-13 13:55:00,102.58,102.596,102.56,102.596,128200003.0
2005-01-13 13:56:00,102.605,102.638,102.605,102.629,392800002.0
2005-01-13 13:57:00,102.628,102.63,102.595,102.595,204399998.0
2005-01-13 13:58:00,102.593,102.613,102.593,102.613,305200003.0
2005-01-13 13:59:00,102.612,102.627,102.61,102.615,257099999.0
2005-01-13 14:00:00,102.622,102.622,102.591,102.607,400200007.0
2005-01-13 14:01:00,102.608,102.625,102.603,102.611,240999997.0
2005-01-13 14:02:00,102.625,102.628,102.603,102.603,274500000.0
2005-01-13 14:03:00,102.6,102.6,102.581,102.59,174299997.0
2005-01-13 14:04:00,102.596,102.616,102.59,102.61,286800001.0
2005-01-13 14:05:00,102.635,102.645,102.63,102.635,243400001.0
2005-01-13 14:06:00,102.642,102.657,102.64,102.657,171000003.0
2005-01-13 14:07:00,102.67,102.675,102.648,102.649,285900001.0
2005-01-13 14:08:00,102.658,102.658,102.646,102.655,200299999.0
2005-01-13 14:09:00,102.645,102.659,102.638,102.639,158500004.0
2005-01-13 14:10:00,102.638,102.638,102.626,102.633,111800000.0
2005-01-13 14:11:00,102.636,102.636,102.627,102.63,202799999.0
2005-01-13 14:12:00,102.617,102.627,102.617,102.619,99099998.0
2005-01-13 14:13:00,102.615,102.63,102.615,102.625,256900002.0
2005-01-13 14:14:00,102.642,102.642,102.593,102.593,263899998.0
2005-01-13 14:15:00,102.608,102.61,102.59,102.59,341800001.0
2005-01-13 14:16:00,102.595,102.606,102.595,102.598,272200001.0
2005-01-13 14:17:00,102.587,102.604,102.585,102.597,282000010.0
2005-01-13 14:18:00,102.607,102.621,102.606,102.616,271499998.0
2005-01-13 14:19:00,102.642,102.642,102.629,102.629,120299996.0
2005-01-13 14:20:00,102.625,102.638,102.62,102.628,184799998.0
2005-01-13 14:21:00,102.632,102.647,102.625,102.638,280200005.0
2005-01-13 14:22:00,102.626,102.634,102.617,102.617,319500000.0
2005-01-13 14:23:00,102.62,102.651,102.617,102.651,319699997.0
2005-01-13 14:24:00,102.679,102.7,102.662,102.691,361399996.0
2005-01-13 14:25:00,102.695,102.706,102.692,102.692,288500005.0
2005-01-13 14:26:00,102.686,102.687,102.658,102.658,149499999.0
2005-01-13 14:27:00,102.666,102.682,102.664,102.676,258800003.0
2005-01-13 14:28:00,102.681,102.719,102.674,102.719,276199999.0
2005-01-13 14:29:00,102.723,102.724,102.706,102.715,291200002.0
2005-01-13 14:30:00,102.707,102.734,102.706,102.726,342799996.0
2005-01-13 14:31:00,102.735,102.735,102.709,102.722,347199997.0
2005-01-13 14:32:00,102.738,102.74,102.714,102.722,305099999.0
2005-01-13 14:33:00,102.727,102.733,102.711,102.711,272700005.0
2005-01-13 14:34:00,102.718,102.722,102.707,102.707,228899999.0
2005-01-13 14:35:00,102.711,102.717,102.677,102.677,251699992.0
2005-01-13 14:36:00,102.678,102.678,102.659,102.665,276899997.0
2005-01-13 14:37:00,102.658,102.658,102.644,102.651,248200007.0
2005-01-13 14:38:00,102.655,102.684,102.655,102.682,277999998.0
2005-01-13 14:39:00,102.692,102.697,102.673,102.673,165400000.0
2005-01-13 14:40:00,102.675,102.689,102.664,102.683,196700002.0
2005-01-13 14:41:00,102.677,102.677,102.662,102.676,77600000.0
2005-01-13 14:42:00,102.683,102.699,102.683,102.695,307599995.0
2005-01-13 14:43:00,102.698,102.705,102.684,102.69,186399998.0
2005-01-13 14:44:00,102.702,102.712,102.7,102.707,197199997.0
2005-01-13 14:45:00,102.705,102.705,102.644,102.644,107100001.0
2005-01-13 14:46:00,102.636,102.652,102.622,102.626,425000002.0
2005-01-13 14:47:00,102.616,102.624,102.612,102.624,192899999.0
2005-01-13 14:48:00,102.633,102.662,102.63,102.652,324199995.0
2005-01-13 14:49:00,102.666,102.666,102.645,102.653,213000000.0
2005-01-13 14:50:00,102.632,102.645,102.631,102.631,136900003.0
2005-01-13 14:51:00,102.618,102.618,102.592,102.601,301300002.0
2005-01-13 14:52:00,102.613,102.623,102.596,102.608,313600001.0
2005-01-13 14:53:00,102.623,102.623,102.609,102.619,226899999.0
2005-01-13 14:54:00,102.62,102.62,102.603,102.611,155400003.0
2005-01-13 14:55:00,102.61,102.624,102.596,102.616,221200000.0
2005-01-13 14:56:00,102.619,102.619,102.58,102.589,193000002.0
2005-01-13 14:57:00,102.603,102.605,102.594,102.605,164899999.0
2005-01-13 14:58:00,102.619,102.62,102.61,102.618,187100002.0
2005-01-13 14:59:00,102.623,102.623,102.587,102.59,279199994.0
2005-01-13 15:00:00,102.592,102.593,102.562,102.574,195799998.0
2005-01-13 15:01:00,102.588,102.59,102.563,102.563,172699998.0
2005-01-13 15:02:00,102.568,102.568,102.559,102.561,149899998.0
2005-01-13 15:03:00,102.562,102.579,102.562,102.575,231400005.0
2005-01-13 15:04:00,102.579,102.585,102.567,102.568,156300000.0
2005-01-13 15:05:00,102.575,102.583,102.563,102.57,195199997.0
2005-01-13 15:06:00,102.567,102.583,102.567,102.583,143000000.0
2005-01-13 15:07:00,102.574,102.583,102.574,102.577,265000007.0
2005-01-13 15:08:00,102.581,102.581,102.557,102.557,149500000.0
2005-01-13 15:09:00,102.562,102.562,102.537,102.54,203199999.0
2005-01-13 15:10:00,102.528,102.538,102.525,102.536,182300003.0
2005-01-13 15:11:00,102.54,102.54,102.512,102.512,358099999.0
2005-01-13 15:12:00,102.505,102.513,102.489,102.503,163399997.0
2005-01-13 15:13:00,102.52,102.525,102.496,102.506,157299999.0
2005-01-13 15:14:00,102.53,102.539,102.525,102.535,326800003.0
2005-01-13 15:15:00,102.524,102.533,102.519,102.533,114300000.0
2005-01-13 15:16:00,102.545,102.545,102.51,102.516,227299996.0
2005-01-13 15:17:00,102.5,102.5,102.481,102.484,167399994.0
2005-01-13 15:18:00,102.498,102.51,102.481,102.501,245199994.0
2005-01-13 15:19:00,102.505,102.505,102.444,102.444,255700004.0
2005-01-13 15:20:00,102.452,102.462,102.443,102.462,339599999.0
2005-01-13 15:21:00,102.487,102.504,102.473,102.498,362399996.0
2005-01-13 15:22:00,102.503,102.532,102.503,102.523,266399999.0
2005-01-13 15:23:00,102.535,102.544,102.53,102.53,278500003.0
2005-01-13 15:24:00,102.547,102.547,102.501,102.517,471599997.0
2005-01-13 15:25:00,102.513,102.532,102.505,102.532,253299995.0
2005-01-13 15:26:00,102.55,102.556,102.537,102.544,271900005.0
2005-01-13 15:27:00,102.55,102.557,102.537,102.54,282099996.0
2005-01-13 15:28:00,102.553,102.573,102.543,102.573,224700002.0
2005-01-13 15:29:00,102.575,102.597,102.572,102.595,209299999.0
2005-01-13 15:30:00,102.592,102.596,102.458,102.458,170999999.0
2005-01-13 15:31:00,102.462,102.484,102.439,102.484,260799995.0
2005-01-13 15:32:00,102.5,102.521,102.498,102.502,275399995.0
2005-01-13 15:33:00,102.507,102.512,102.488,102.499,259900001.0
2005-01-13 15:34:00,102.495,102.55,102.492,102.549,382500003.0
2005-01-13 15:35:00,102.547,102.547,102.509,102.519,257699999.0
2005-01-13 15:36:00,102.525,102.525,102.499,102.515,162100002.0
2005-01-13 15:37:00,102.519,102.52,102.499,102.517,309300004.0
2005-01-13 15:38:00,102.535,102.535,102.5,102.514,130100000.0
2005-01-13 15:39:00,102.501,102.515,102.5,102.503,249499995.0
2005-01-13 15:40:00,102.516,102.52,102.498,102.505,154599999.0
2005-01-13 15:41:00,102.537,102.537,102.511,102.514,369600002.0
2005-01-13 15:42:00,102.525,102.526,102.499,102.5,365000005.0
2005-01-13 15:43:00,102.524,102.532,102.516,102.518,206399996.0
2005-01-13 15:44:00,102.508,102.508,102.488,102.495,201500000.0
2005-01-13 15:45:00,102.503,102.503,102.466,102.466,99100004.0
2005-01-13 15:46:00,102.463,102.463,102.434,102.434,260200000.0
2005-01-13 15:47:00,102.432,102.432,102.416,102.418,120700000.0
2005-01-13 15:48:00,102.44,102.44,102.415,102.42,431100004.0
2005-01-13 15:49:00,102.429,102.437,102.414,102.414,281999995.0
2005-01-13 15:50:00,102.418,102.424,102.4,102.405,287800000.0
2005-01-13 15:51:00,102.407,102.408,102.375,102.389,169500001.0
2005-01-13 15:52:00,102.401,102.401,102.366,102.372,108500002.0
2005-01-13 15:53:00,102.386,102.402,102.38,102.402,222599994.0
2005-01-13 15:54:00,102.397,102.397,102.361,102.392,228000002.0
2005-01-13 15:55:00,102.399,102.43,102.391,102.424,124400002.0
2005-01-13 15:56:00,102.445,102.459,102.437,102.449,324600002.0
2005-01-13 15:57:00,102.462,102.49,102.459,102.49,264399996.0
2005-01-13 15:58:00,102.492,102.492,102.472,102.477,133799999.0
2005-01-13 15:59:00,102.491,102.535,102.484,102.531,147800003.0
2005-01-13 16:00:00,102.538,102.538,102.503,102.504,311299996.0
2005-01-13 16:01:00,102.525,102.528,102.51,102.51,140500004.0
2005-01-13 16:02:00,102.515,102.525,102.511,102.516,156199998.0
2005-01-13 16:03:00,102.532,102.532,102.518,102.518,94500000.0
2005-01-13 16:04:00,102.522,102.533,102.512,102.515,240999999.0
2005-01-13 16:05:00,102.55,102.56,102.539,102.539,284300003.0
2005-01-13 16:06:00,102.543,102.543,102.51,102.532,183899996.0
2005-01-13 16:07:00,102.54,102.545,102.524,102.524,259399999.0
2005-01-13 16:08:00,102.547,102.547,102.484,102.484,159000000.0
2005-01-13 16:09:00,102.46,102.46,102.388,102.388,157099999.0
2005-01-13 16:10:00,102.4,102.4,102.361,102.363,190499997.0
2005-01-13 16:11:00,102.392,102.4,102.362,102.375,303499996.0
2005-01-13 16:12:00,102.384,102.384,102.308,102.308,172200002.0
2005-01-13 16:13:00,102.33,102.332,102.303,102.303,91100001.0
2005-01-13 16:14:00,102.31,102.31,102.29,102.295,175400003.0
2005-01-13 16:15:00,102.303,102.324,102.299,102.31,170200002.0
2005-01-13 16:16:00,102.34,102.376,102.331,102.376,319500000.0
2005-01-13 16:17:00,102.386,102.419,102.378,102.41,250700000.0
2005-01-13 16:18:00,102.435,102.435,102.382,102.382,312299992.0
2005-01-13 16:19:00,102.403,102.404,102.377,102.386,184600000.0
2005-01-13 16:20:00,102.422,102.431,102.4,102.4,162200002.0
2005-01-13 16:21:00,102.422,102.427,102.392,102.409,305299993.0
2005-01-13 16:22:00,102.417,102.422,102.39,102.401,193500006.0
2005-01-13 16:23:00,102.4,102.4,102.365,102.383,221199999.0
2005-01-13 16:24:00,102.397,102.397,102.371,102.378,296199997.0
2005-01-13 16:25:00,102.4,102.406,102.384,102.398,197500001.0
2005-01-13 16:26:00,102.386,102.388,102.368,102.378,232899995.0
2005-01-13 16:27:00,102.385,102.386,102.351,102.363,164700004.0
2005-01-13 16:28:00,102.4,102.415,102.385,102.392,316799994.0
2005-01-13 16:29:00,102.395,102.395,102.378,102.378,45000001.0
2005-01-13 16:30:00,102.371,102.396,102.37,102.39,213600002.0
2005-01-13 16:31:00,102.388,102.391,102.384,102.386,202800002.0
2005-01-13 16:32:00,102.385,102.397,102.372,102.372,314900003.0
2005-01-13 16:33:00,102.378,102.39,102.371,102.387,412200001.0
2005-01-13 16:34:00,102.39,102.395,102.384,102.385,149299999.0
2005-01-13 16:35:00,102.415,102.428,102.4,102.4,221000000.0
2005-01-13 16:36:00,102.39,102.411,102.39,102.394,148100001.0
2005-01-13 16:37:00,102.391,102.401,102.391,102.392,300300005.0
2005-01-13 16:38:00,102.418,102.418,102.406,102.409,303300001.0
2005-01-13 16:39:00,102.41,102.419,102.404,102.404,271100005.0
2005-01-13 16:40:00,102.4,102.4,102.355,102.355,180500003.0
2005-01-13 16:41:00,102.36,102.375,102.345,102.375,219399996.0
2005-01-13 16:42:00,102.378,102.378,102.365,102.365,120400002.0
2005-01-13 16:43:00,102.37,102.37,102.354,102.356,203000002.0
2005-01-13 16:44:00,102.379,102.398,102.374,102.379,284200000.0
2005-01-13 16:45:00,102.397,102.399,102.383,102.392,283999997.0
2005-01-13 16:46:00,102.403,102.41,102.397,102.4,204600000.0
2005-01-13 16:47:00,102.402,102.402,102.38,102.393,146900002.0
2005-01-13 16:48:00,102.391,102.399,102.385,102.388,347500006.0
2005-01-13 16:49:00,102.395,102.408,102.395,102.403,207900004.0
2005-01-13 16:50:00,102.412,102.42,102.393,102.393,192999997.0
2005-01-13 16:51:00,102.402,102.443,102.396,102.436,334300001.0
2005-01-13 16:52:00,102.448,102.45,102.437,102.437,271499997.0
2005-01-13 16:53:00,102.433,102.433,102.415,102.415,146099998.0
2005-01-13 16:54:00,102.42,102.423,102.414,102.423,261299998.0
2005-01-13 16:55:00,102.435,102.457,102.435,102.457,267700001.0
2005-01-13 16:56:00,102.451,102.451,102.419,102.419,88900000.0
2005-01-13 16:57:00,102.428,102.431,102.416,102.431,68999998.0
2005-01-13 16:58:00,102.432,102.432,102.406,102.407,287199999.0
2005-01-13 16:59:00,102.442,102.451,102.411,102.415,272000005.0
2005-01-13 17:00:00,102.475,102.48,102.45,102.451,282500002.0
2005-01-13 17:01:00,102.473,102.473,102.434,102.434,431799994.0
2005-01-13 17:02:00,102.417,102.417,102.377,102.39,200199995.0
2005-01-13 17:03:00,102.378,102.378,102.353,102.358,220200003.0
2005-01-13 17:04:00,102.365,102.387,102.36,102.381,246200002.0
2005-01-13 17:05:00,102.388,102.407,102.385,102.399,443200001.0
2005-01-13 17:06:00,102.403,102.426,102.397,102.412,245199999.0
2005-01-13 17:07:00,102.418,102.42,102.398,102.398,227300003.0
2005-01-13 17:08:00,102.401,102.408,102.387,102.387,107799999.0
2005-01-13 17:09:00,102.418,102.442,102.415,102.433,252700000.0
2005-01-13 17:10:00,102.464,102.464,102.399,102.428,341699997.0
2005-01-13 17:11:00,102.435,102.44,102.409,102.409,212600001.0
2005-01-13 17:12:00,102.416,102.428,102.415,102.42,291300003.0
2005-01-13 17:13:00,102.429,102.441,102.429,102.435,215800002.0
2005-01-13 17:14:00,102.433,102.439,102.429,102.429,194500001.0
2005-01-13 17:15:00,102.422,102.422,102.405,102.422,135200000.0
2005-01-13 17:16:00,102.412,102.419,102.409,102.409,181599996.0
2005-01-13 17:17:00,102.41,102.417,102.403,102.415,220399999.0
2005-01-13 17:18:00,102.428,102.428,102.395,102.402,219400001.0
2005-01-13 17:19:00,102.403,102.405,102.377,102.377,307699998.0
2005-01-13 17:20:00,102.386,102.386,102.374,102.38,167900003.0
2005-01-13 17:21:00,102.389,102.389,102.363,102.375,323399997.0
2005-01-13 17:22:00,102.375,102.375,102.36,102.37,126400002.0
2005-01-13 17:23:00,102.385,102.401,102.38,102.393,242500003.0
2005-01-13 17:24:00,102.416,102.417,102.407,102.416,182699998.0
2005-01-13 17:25:00,102.423,102.423,102.404,102.412,253199995.0
2005-01-13 17:26:00,102.408,102.408,102.39,102.395,227599998.0
2005-01-13 17:27:00,102.41,102.41,102.392,102.392,194800005.0
2005-01-13 17:28:00,102.408,102.408,102.38,102.38,227599997.0
2005-01-13 17:29:00,102.385,102.39,102.36,102.36,93900001.0
2005-01-13 17:30:00,102.363,102.363,102.352,102.352,30000000.0
2005-01-13 17:31:00,102.363,102.375,102.343,102.345,365999999.0
2005-01-13 17:32:00,102.36,102.369,102.342,102.369,170400000.0
2005-01-13 17:33:00,102.36,102.362,102.347,102.355,262200002.0
2005-01-13 17:34:00,102.367,102.372,102.358,102.365,163399998.0
2005-01-13 17:35:00,102.362,102.362,102.341,102.341,130700000.0
2005-01-13 17:36:00,102.347,102.347,102.335,102.345,220300002.0
2005-01-13 17:37:00,102.34,102.34,102.325,102.331,243600000.0
2005-01-13 17:38:00,102.34,102.34,102.325,102.333,147100002.0
2005-01-13 17:39:00,102.335,102.348,102.325,102.345,407900004.0
2005-01-13 17:40:00,102.339,102.353,102.33,102.352,326499997.0
2005-01-13 17:41:00,102.367,102.381,102.358,102.377,328299998.0
2005-01-13 17:42:00,102.392,102.399,102.361,102.361,153000001.0
2005-01-13 17:43:00,102.36,102.36,102.333,102.333,197100000.0
2005-01-13 17:44:00,102.35,102.356,102.34,102.347,197500001.0
2005-01-13 17:45:00,102.355,102.355,102.348,102.348,138800003.0
2005-01-13 17:46:00,102.348,102.355,102.335,102.345,238400002.0
2005-01-13 17:47:00,102.342,102.364,102.334,102.364,261900001.0
2005-01-13 17:48:00,102.365,102.367,102.354,102.367,277599999.0
2005-01-13 17:49:00,102.37,102.378,102.346,102.346,182699998.0
2005-01-13 17:50:00,102.354,102.366,102.344,102.344,348700003.0
2005-01-13 17:51:00,102.345,102.347,102.335,102.335,243799995.0
2005-01-13 17:52:00,102.35,102.35,102.323,102.332,130999996.0
2005-01-13 17:53:00,102.35,102.355,102.334,102.335,270199994.0
2005-01-13 17:54:00,102.348,102.35,102.338,102.338,238699995.0
2005-01-13 17:55:00,102.342,102.373,102.336,102.363,225200003.0
2005-01-13 17:56:00,102.37,102.378,102.36,102.375,313899995.0
2005-01-13 17:57:00,102.363,102.369,102.351,102.359,263800006.0
2005-01-13 17:58:00,102.357,102.372,102.352,102.372,437800002.0
2005-01-13 17:59:00,102.39,102.394,102.358,102.364,266600002.0
2005-01-13 18:00:00,102.356,102.403,102.354,102.403,189899993.0
2005-01-13 18:01:00,102.53,102.55,102.52,102.53,1973800002.0
2005-01-13 18:02:00,102.54,102.55,102.53,102.53,1973800002.0
2005-01-13 18:03:00,102.54,102.54,102.51,102.51,1973800002.0
2005-01-13 18:04:00,102.51,102.52,102.49,102.5,1973800002.0
2005-01-13 18:05:00,102.5,102.51,102.49,102.49,1973800002.0
2005-01-13 18:06:00,102.47,102.49,102.47,102.47,1973800002.0
2005-01-13 18:07:00,102.49,102.49,102.49,102.49,1973800002.0
2005-01-13 18:08:00,102.47,102.49,102.47,102.47,1973800002.0
2005-01-13 18:09:00,102.46,102.47,102.44,102.44,1973800002.0
2005-01-13 18:10:00,102.43,102.47,102.43,102.46,1973800002.0
2005-01-13 18:11:00,102.313,102.356,102.299,102.356,1973800002.0
2005-01-13 18:12:00,102.358,102.381,102.346,102.381,2128099995.0
2005-01-13 18:14:00,102.49,102.49,102.46,102.46,1850799998.0
2005-01-13 18:15:00,102.47,102.47,102.46,102.46,1850799998.0
2005-01-13 18:16:00,102.46,102.46,102.45,102.46,1850799998.0
2005-01-13 18:17:00,102.335,102.335,102.291,102.305,1850799998.0
2005-01-13 18:18:00,102.46,102.46,102.44,102.44,1709299983.0
2005-01-13 18:19:00,102.46,102.48,102.46,102.46,1709299983.0
2005-01-13 18:20:00,102.47,102.47,102.46,102.47,1709299983.0
2005-01-13 18:21:00,102.46,102.47,102.44,102.44,1709299983.0
2005-01-13 18:24:00,102.46,102.46,102.46,102.46,1709299983.0
2005-01-13 18:25:00,102.48,102.51,102.48,102.49,1709299983.0
2005-01-13 18:26:00,102.48,102.48,102.48,102.48,1709299983.0
2005-01-13 18:27:00,102.315,102.329,102.309,102.309,1709299983.0
2005-01-13 18:28:00,102.47,102.5,102.47,102.5,1435899991.0
2005-01-13 18:29:00,102.47,102.49,102.47,102.47,1435899991.0
2005-01-13 18:30:00,102.354,102.391,102.351,102.379,1435899991.0
2005-01-13 18:31:00,102.388,102.392,102.375,102.387,2058900001.0
2005-01-13 18:32:00,102.57,102.58,102.53,102.54,1802499992.0
2005-01-13 18:33:00,102.56,102.56,102.53,102.54,1802499992.0
2005-01-13 18:34:00,102.53,102.54,102.47,102.5,1802499992.0
2005-01-13 18:35:00,102.5,102.51,102.49,102.5,1802499992.0
2005-01-13 18:36:00,102.41,102.431,102.383,102.404,1802499992.0
2005-01-13 18:37:00,102.418,102.418,102.393,102.393,1438500003.0
2005-01-13 18:38:00,102.403,102.432,102.385,102.432,1186599993.0
2005-01-13 18:39:00,102.443,102.458,102.425,102.425,797400001.0
2005-01-13 18:40:00,102.425,102.434,102.409,102.419,1708000003.0
2005-01-13 18:41:00,102.413,102.425,102.398,102.415,1405399992.0
2005-01-13 18:42:00,102.5,102.51,102.46,102.46,1047399992.0
2005-01-13 18:43:00,102.418,102.422,102.408,102.415,1047399992.0
2005-01-13 18:44:00,102.425,102.456,102.418,102.437,789399995.0
2005-01-13 18:45:00,102.48,102.5,102.48,102.5,1651200006.0
2005-01-13 18:46:00,102.438,102.452,102.425,102.452,1651200006.0
2005-01-13 18:47:00,102.455,102.468,102.439,102.468,493599999.0
2005-01-13 18:48:00,102.461,102.471,102.44,102.459,837099996.0
2005-01-13 18:49:00,102.474,102.476,102.461,102.468,1303700008.0
2005-01-13 18:50:00,102.477,102.518,102.459,102.485,1637500001.0
2005-01-13 18:51:00,102.509,102.539,102.495,102.537,1310400005.0
2005-01-13 18:52:00,102.552,102.578,102.539,102.566,1963399996.0
2005-01-13 18:53:00,102.588,102.604,102.578,102.59,1794799992.0
2005-01-13 18:54:00,102.576,102.584,102.561,102.575,1484500004.0
2005-01-13 18:55:00,102.47,102.47,102.45,102.46,361699999.0
2005-01-13 18:56:00,102.551,102.551,102.522,102.527,361699999.0
2005-01-13 18:57:00,102.527,102.527,102.479,102.479,1117200010.0
2005-01-13 18:58:00,102.48,102.493,102.462,102.477,1533700004.0
2005-01-13 18:59:00,102.49,102.49,102.453,102.475,1679699978.0
2005-01-13 19:00:00,102.487,102.545,102.478,102.525,892999999.0
2005-01-13 19:01:00,102.542,102.551,102.528,102.535,470800003.0
2005-01-13 19:02:00,102.546,102.554,102.538,102.546,583200011.0
2005-01-13 19:03:00,102.548,102.548,102.511,102.511,1497600004.0
2005-01-13 19:04:00,102.515,102.515,102.501,102.504,855199999.0
2005-01-13 19:05:00,102.513,102.513,102.487,102.487,765700005.0
2005-01-13 19:06:00,102.483,102.49,102.472,102.482,1216699993.0
2005-01-13 19:07:00,102.52,102.53,102.52,102.52,1594299999.0
2005-01-13 19:08:00,102.498,102.498,102.472,102.472,1594299999.0
2005-01-13 19:09:00,102.462,102.465,102.442,102.442,558699994.0
2005-01-13 19:10:00,102.437,102.467,102.437,102.46,813300000.0
2005-01-13 19:11:00,102.464,102.493,102.45,102.462,717899996.0
2005-01-13 19:12:00,102.483,102.495,102.459,102.488,1040300000.0
2005-01-13 19:13:00,102.48,102.485,102.473,102.485,789599993.0
2005-01-13 19:14:00,102.468,102.491,102.441,102.441,612899997.0
2005-01-13 19:15:00,102.47,102.475,102.453,102.455,1904299997.0
2005-01-13 19:16:00,102.469,102.474,102.446,102.466,870300006.0
2005-01-13 19:17:00,102.464,102.47,102.449,102.449,1064600010.0
2005-01-13 19:18:00,102.454,102.464,102.436,102.45,819000000.0
2005-01-13 19:19:00,102.468,102.482,102.454,102.464,1634000011.0
2005-01-13 19:20:00,102.47,102.476,102.453,102.476,871100000.0
2005-01-13 19:21:00,102.466,102.466,102.445,102.453,1481000003.0
2005-01-13 19:22:00,102.44,102.458,102.426,102.458,699300001.0
2005-01-13 19:23:00,102.53,102.55,102.53,102.54,1396399998.0
2005-01-13 19:24:00,102.461,102.472,102.435,102.457,1396399998.0
2005-01-13 19:25:00,102.467,102.514,102.467,102.488,1339599992.0
2005-01-13 19:26:00,102.57,102.6,102.57,102.58,2068000000.0
2005-01-13 19:27:00,102.49,102.49,102.459,102.459,2068000000.0
2005-01-13 19:28:00,102.488,102.509,102.48,102.502,1188800005.0
2005-01-13 19:29:00,102.503,102.51,102.478,102.489,753399992.0
2005-01-13 19:30:00,102.495,102.521,102.491,102.521,944500011.0
2005-01-13 19:31:00,102.53,102.575,102.53,102.564,1692200016.0
2005-01-13 19:32:00,102.568,102.588,102.519,102.563,1891299999.0
2005-01-13 19:33:00,102.563,102.569,102.54,102.557,917900011.0
2005-01-13 19:34:00,102.548,102.548,102.468,102.498,1021699999.0
2005-01-13 19:35:00,102.523,102.523,102.5,102.514,1339199999.0
2005-01-13 19:36:00,102.498,102.503,102.468,102.503,598200002.0
2005-01-13 19:37:00,102.495,102.495,102.473,102.475,211200000.0
2005-01-13 19:38:00,102.483,102.499,102.474,102.49,955399997.0
2005-01-13 19:39:00,102.495,102.512,102.494,102.507,1527999991.0
2005-01-13 19:40:00,102.514,102.52,102.49,102.52,939499998.0
2005-01-13 19:41:00,102.515,102.517,102.495,102.498,1421100002.0
2005-01-13 19:42:00,102.496,102.517,102.471,102.482,921000013.0
2005-01-13 19:43:00,102.474,102.481,102.458,102.464,506100001.0
2005-01-13 19:44:00,102.461,102.489,102.461,102.476,857099998.0
2005-01-13 19:45:00,102.503,102.511,102.488,102.496,883200000.0
2005-01-13 19:46:00,102.531,102.531,102.509,102.512,1054000001.0
2005-01-13 19:47:00,102.522,102.546,102.514,102.537,449100002.0
2005-01-13 19:48:00,102.542,102.589,102.541,102.56,1597600010.0
2005-01-13 19:49:00,102.569,102.569,102.54,102.54,720399990.0
2005-01-13 19:50:00,102.539,102.539,102.514,102.526,701700008.0
2005-01-13 19:51:00,102.524,102.527,102.477,102.477,798400003.0
2005-01-13 19:52:00,102.485,102.493,102.474,102.482,896600014.0
2005-01-13 19:53:00,102.49,102.502,102.485,102.495,1455199997.0
2005-01-13 19:54:00,102.475,102.49,102.459,102.467,1755900008.0
2005-01-13 19:55:00,102.466,102.47,102.438,102.449,519400000.0
2005-01-13 19:56:00,102.455,102.466,102.434,102.462,736299998.0
2005-01-13 19:57:00,102.473,102.477,102.451,102.459,691199995.0
2005-01-13 19:58:00,102.45,102.507,102.443,102.498,1501199999.0
2005-01-13 19:59:00,102.536,102.569,102.48,102.541,902599992.0
2005-01-13 20:00:00,102.557,102.557,102.522,102.522,274600001.0
2005-01-13 20:01:00,102.503,102.545,102.503,102.535,634700003.0
2005-01-13 20:02:00,102.536,102.538,102.516,102.525,1416800007.0
2005-01-13 20:03:00,102.527,102.533,102.524,102.533,826600003.0
2005-01-13 20:04:00,102.532,102.532,102.497,102.497,909099999.0
2005-01-13 20:05:00,102.508,102.51,102.491,102.496,1135400000.0
2005-01-13 20:06:00,102.51,102.52,102.499,102.506,1768899999.0
2005-01-13 20:07:00,102.512,102.535,102.51,102.51,796899990.0
2005-01-13 20:08:00,102.546,102.546,102.511,102.511,969400006.0
2005-01-13 20:09:00,102.536,102.537,102.517,102.527,1026399989.0
2005-01-13 20:10:00,102.528,102.544,102.518,102.538,897299985.0
2005-01-13 20:11:00,102.536,102.547,102.511,102.519,1893999985.0
2005-01-13 20:12:00,102.58,102.6,102.57,102.57,1061800006.0
2005-01-13 20:13:00,102.516,102.518,102.5,102.502,1061800006.0
2005-01-13 20:14:00,102.504,102.507,102.478,102.485,1479799999.0
2005-01-13 20:15:00,102.485,102.509,102.478,102.492,1859300002.0
2005-01-13 20:16:00,102.512,102.539,102.503,102.515,1041599999.0
2005-01-13 20:17:00,102.517,102.529,102.502,102.505,775900003.0
2005-01-13 20:18:00,102.521,102.54,102.52,102.54,164400000.0
2005-01-13 20:19:00,102.525,102.56,102.511,102.56,781399994.0
2005-01-13 20:20:00,102.558,102.571,102.541,102.571,838099998.0
2005-01-13 20:21:00,102.551,102.551,102.512,102.512,1486100014.0
2005-01-13 20:22:00,102.519,102.535,102.506,102.525,1145800003.0
2005-01-13 20:23:00,102.526,102.549,102.526,102.549,1019799998.0
2005-01-13 20:24:00,102.559,102.572,102.548,102.557,664899994.0
2005-01-13 20:25:00,102.575,102.591,102.569,102.57,845900002.0
2005-01-13 20:26:00,102.578,102.602,102.562,102.602,1126900002.0
2005-01-13 20:27:00,102.6,102.609,102.566,102.595,1453399988.0
2005-01-13 20:28:00,102.56,102.58,102.56,102.56,748199999.0
2005-01-13 20:29:00,102.57,102.57,102.56,102.57,748199999.0
2005-01-13 20:30:00,102.56,102.57,102.56,102.57,748199999.0
2005-01-13 20:31:00,102.56,102.56,102.56,102.56,748199999.0
2005-01-13 20:32:00,102.57,102.57,102.55,102.56,748199999.0
2005-01-13 20:33:00,102.588,102.622,102.588,102.622,748199999.0
2005-01-13 20:34:00,102.601,102.601,102.558,102.558,549799997.0
2005-01-13 20:35:00,102.567,102.579,102.561,102.566,669399997.0
2005-01-13 20:36:00,102.549,102.56,102.541,102.554,434900000.0
2005-01-13 20:37:00,102.563,102.563,102.537,102.537,556000005.0
2005-01-13 20:38:00,102.552,102.552,102.529,102.551,1219799997.0
2005-01-13 20:39:00,102.554,102.567,102.519,102.555,1119999990.0
2005-01-13 20:40:00,102.59,102.6,102.59,102.6,1068499996.0
2005-01-13 20:41:00,102.53,102.567,102.53,102.555,1068499996.0
2005-01-13 20:42:00,102.554,102.578,102.554,102.576,1089099986.0
2005-01-13 20:43:00,102.56,102.565,102.543,102.555,1558899979.0
2005-01-13 20:44:00,102.547,102.554,102.539,102.54,1623800002.0
2005-01-13 20:45:00,102.545,102.551,102.533,102.539,1401199995.0
2005-01-13 20:46:00,102.567,102.582,102.561,102.561,1497900003.0
2005-01-13 20:47:00,102.573,102.581,102.559,102.575,1966100000.0
2005-01-13 20:48:00,102.575,102.587,102.564,102.583,1062399994.0
2005-01-13 20:49:00,102.58,102.598,102.562,102.569,1340100006.0
2005-01-13 20:50:00,102.582,102.597,102.574,102.597,1844199987.0
2005-01-13 20:51:00,102.58,102.591,102.576,102.577,630400004.0
2005-01-13 20:52:00,102.596,102.615,102.596,102.6,111900002.0
2005-01-13 20:53:00,102.592,102.592,102.57,102.583,1212100003.0
2005-01-13 20:54:00,102.579,102.608,102.579,102.589,541400000.0
2005-01-13 20:55:00,102.584,102.584,102.556,102.561,1571600000.0
2005-01-13 20:56:00,102.583,102.605,102.554,102.603,725000007.0
2005-01-13 20:57:00,102.615,102.657,102.608,102.633,1673799985.0
2005-01-13 20:58:00,102.54,102.55,102.49,102.49,1137399995.0
2005-01-13 20:59:00,102.5,102.5,102.46,102.46,1137399995.0
2005-01-13 21:00:00,102.47,102.49,102.46,102.47,1137399995.0
2005-01-13 21:01:00,102.645,102.645,102.617,102.638,1137399995.0
2005-01-13 21:02:00,102.645,102.659,102.641,102.641,1064100006.0
2005-01-13 21:03:00,102.647,102.65,102.632,102.64,1156699994.0
2005-01-13 21:04:00,102.631,102.64,102.63,102.635,441599993.0
2005-01-13 21:05:00,102.641,102.641,102.618,102.637,733400001.0
2005-01-13 21:06:00,102.631,102.632,102.604,102.604,921300001.0
2005-01-13 21:07:00,102.598,102.64,102.598,102.604,1770699989.0
2005-01-13 21:08:00,102.62,102.62,102.573,102.595,825900002.0
2005-01-13 21:09:00,102.604,102.615,102.6,102.611,319800004.0
2005-01-13 21:10:00,102.617,102.621,102.612,102.62,591000002.0
2005-01-13 21:11:00,102.625,102.625,102.598,102.612,184499996.0
2005-01-13 21:12:00,102.605,102.615,102.578,102.581,474800006.0
2005-01-13 21:13:00,102.562,102.563,102.505,102.524,690999998.0
2005-01-13 21:14:00,102.535,102.542,102.527,102.536,1908200007.0
2005-01-13 21:15:00,102.539,102.539,102.516,102.522,1686700000.0
2005-01-13 21:16:00,102.528,102.549,102.522,102.545,1049499992.0
2005-01-13 21:17:00,102.54,102.543,102.524,102.525,1561899997.0
2005-01-13 21:18:00,102.522,102.559,102.522,102.555,1301599989.0
2005-01-13 21:19:00,102.54,102.56,102.537,102.544,847500003.0
2005-01-13 21:20:00,102.554,102.561,102.533,102.561,1178899992.0
2005-01-13 21:21:00,102.552,102.552,102.524,102.547,1202999999.0
2005-01-13 21:22:00,102.535,102.55,102.532,102.535,1885600006.0
2005-01-13 21:23:00,102.54,102.547,102.52,102.538,1230600009.0
2005-01-13 21:24:00,102.567,102.583,102.552,102.56,1568100005.0
2005-01-13 21:25:00,102.582,102.585,102.565,102.571,1094200001.0
2005-01-13 21:26:00,102.578,102.585,102.564,102.578,1066700007.0
2005-01-13 21:27:00,102.564,102.593,102.558,102.585,866100000.0
2005-01-13 21:28:00,102.577,102.579,102.527,102.527,362000003.0
2005-01-13 21:29:00,102.567,102.571,102.559,102.559,674800001.0
2005-01-13 21:30:00,102.57,102.59,102.567,102.567,925000002.0
2005-01-13 21:31:00,102.573,102.581,102.558,102.581,248700004.0
2005-01-13 21:32:00,102.573,102.583,102.558,102.558,820899999.0
2005-01-13 21:33:00,102.556,102.597,102.556,102.575,536099999.0
2005-01-13 21:34:00,102.573,102.594,102.554,102.581,535200003.0
2005-01-13 21:35:00,102.579,102.6,102.579,102.589,190300003.0
2005-01-13 21:36:00,102.583,102.6,102.583,102.586,564599998.0
2005-01-13 21:37:00,102.587,102.588,102.578,102.588,442800002.0
2005-01-13 21:38:00,102.59,102.595,102.576,102.587,303100001.0
2005-01-13 21:39:00,102.593,102.607,102.555,102.607,502799997.0
2005-01-13 21:40:00,102.611,102.611,102.59,102.606,762799998.0
2005-01-13 21:41:00,102.615,102.615,102.579,102.593,721499996.0
2005-01-13 21:42:00,102.599,102.611,102.588,102.607,1024399997.0
2005-01-13 21:43:00,102.602,102.615,102.594,102.6,315299998.0
2005-01-13 21:44:00,102.614,102.621,102.601,102.621,1340000003.0
2005-01-13 21:45:00,102.626,102.638,102.621,102.627,800800007.0
2005-01-13 21:46:00,102.628,102.628,102.614,102.624,791400000.0
2005-01-13 21:47:00,102.62,102.626,102.607,102.619,530699997.0
2005-01-13 21:48:00,102.623,102.63,102.608,102.608,786099992.0
2005-01-13 21:49:00,102.605,102.611,102.584,102.6,388200000.0
2005-01-13 21:50:00,102.603,102.605,102.597,102.604,152800000.0
2005-01-13 21:51:00,102.612,102.612,102.601,102.605,397700005.0
2005-01-13 21:52:00,102.6,102.6,102.562,102.565,308800004.0
2005-01-13 21:53:00,102.572,102.58,102.558,102.576,429800001.0
2005-01-13 21:54:00,102.563,102.582,102.557,102.582,738400006.0
2005-01-13 21:55:00,102.571,102.577,102.557,102.557,229299997.0
2005-01-13 21:56:00,102.571,102.571,102.553,102.563,369499995.0
2005-01-13 21:57:00,102.559,102.559,102.535,102.537,284899999.0
2005-01-13 21:58:00,102.551,102.559,102.511,102.514,227899996.0
2005-01-13 21:59:00,102.51,102.514,102.469,102.472,634399996.0
2005-01-13 22:00:00,102.491,102.508,102.474,102.482,1118899986.0
2005-01-13 22:01:00,102.496,102.497,102.474,102.494,1477400006.0
2005-01-13 22:02:00,102.492,102.499,102.467,102.49,636799996.0
2005-01-13 22:03:00,102.48,102.489,102.471,102.471,365899996.0
2005-01-13 22:04:00,102.475,102.494,102.475,102.475,715699997.0
2005-01-13 22:05:00,102.475,102.48,102.469,102.469,77499999.0
2005-01-13 22:06:00,102.466,102.487,102.465,102.48,225999998.0
2005-01-13 22:07:00,102.482,102.488,102.475,102.485,424400003.0
2005-01-13 22:08:00,102.473,102.485,102.466,102.473,264200001.0
2005-01-13 22:09:00,102.474,102.474,102.45,102.457,104199999.0
2005-01-13 22:10:00,102.452,102.467,102.445,102.467,237100001.0
2005-01-13 22:11:00,102.458,102.462,102.439,102.462,585600003.0
2005-01-13 22:12:00,102.469,102.469,102.439,102.448,130900000.0
2005-01-13 22:13:00,102.449,102.457,102.443,102.443,520000002.0
2005-01-13 22:14:00,102.464,102.464,102.438,102.443,300800006.0
2005-01-13 22:15:00,102.444,102.461,102.434,102.461,267399999.0
2005-01-13 22:16:00,102.462,102.467,102.438,102.454,467100004.0
2005-01-13 22:17:00,102.464,102.481,102.455,102.455,377600001.0
2005-01-13 22:18:00,102.456,102.475,102.434,102.435,428600000.0
2005-01-13 22:19:00,102.47,102.48,102.459,102.459,216000003.0
2005-01-13 22:20:00,102.46,102.467,102.448,102.448,176100006.0
2005-01-13 22:21:00,102.463,102.463,102.448,102.463,151200003.0
2005-01-13 22:22:00,102.459,102.459,102.434,102.458,257899998.0
2005-01-13 22:23:00,102.47,102.47,102.444,102.444,122000001.0
2005-01-13 22:24:00,102.451,102.475,102.451,102.475,460699994.0
2005-01-13 22:25:00,102.467,102.476,102.441,102.442,305400002.0
2005-01-13 22:26:00,102.464,102.479,102.453,102.453,183900004.0
2005-01-13 22:27:00,102.473,102.478,102.456,102.458,1277700000.0
2005-01-13 22:28:00,102.492,102.5,102.471,102.5,291500003.0
2005-01-13 22:29:00,102.495,102.495,102.48,102.482,195500001.0
2005-01-13 22:30:00,102.483,102.503,102.479,102.503,432899997.0
2005-01-13 22:31:00,102.485,102.503,102.48,102.489,292200004.0
2005-01-13 22:32:00,102.495,102.51,102.478,102.49,478200006.0
2005-01-13 22:33:00,102.494,102.503,102.477,102.484,551399996.0
2005-01-13 22:34:00,102.493,102.503,102.478,102.478,932100009.0
2005-01-13 22:35:00,102.513,102.516,102.488,102.516,448299996.0
2005-01-13 22:36:00,102.508,102.518,102.485,102.515,624299996.0
2005-01-13 22:37:00,102.509,102.512,102.494,102.494,134299999.0
2005-01-13 22:38:00,102.515,102.52,102.492,102.492,117899999.0
2005-01-13 22:39:00,102.5,102.5,102.475,102.475,281599999.0
2005-01-13 22:40:00,102.505,102.505,102.478,102.483,607099998.0
2005-01-13 22:41:00,102.506,102.514,102.482,102.514,311599998.0
2005-01-13 22:42:00,102.49,102.503,102.472,102.503,287500000.0
2005-01-13 22:43:00,102.503,102.503,102.488,102.489,281499998.0
2005-01-13 22:44:00,102.501,102.519,102.498,102.516,118999998.0
2005-01-13 22:45:00,102.492,102.492,102.477,102.485,392400001.0
2005-01-13 22:46:00,102.486,102.492,102.47,102.474,416899996.0
2005-01-13 22:47:00,102.48,102.48,102.469,102.469,269099999.0
2005-01-13 22:48:00,102.479,102.483,102.452,102.452,242400001.0
2005-01-13 22:49:00,102.475,102.475,102.452,102.462,286300004.0
2005-01-13 22:50:00,102.474,102.484,102.465,102.47,491499998.0
2005-01-13 22:51:00,102.472,102.472,102.422,102.425,250099999.0
2005-01-13 22:52:00,102.403,102.42,102.39,102.39,288300004.0
2005-01-13 22:53:00,102.408,102.418,102.393,102.393,392300005.0
2005-01-13 22:54:00,102.402,102.403,102.389,102.393,187300000.0
2005-01-13 22:55:00,102.388,102.418,102.36,102.412,393800006.0
2005-01-13 22:56:00,102.438,102.438,102.401,102.405,324100008.0
2005-01-13 22:57:00,102.396,102.411,102.364,102.379,305199994.0
2005-01-13 22:58:00,102.386,102.397,102.367,102.382,284400002.0
2005-01-13 22:59:00,102.385,102.394,102.368,102.375,408800001.0
2005-01-13 23:00:00,102.391,102.406,102.386,102.4,299199998.0
2005-01-13 23:01:00,102.397,102.417,102.397,102.414,130800002.0
2005-01-13 23:02:00,102.439,102.44,102.425,102.43,247899999.0
2005-01-13 23:03:00,102.427,102.45,102.427,102.434,224200001.0
2005-01-13 23:04:00,102.448,102.448,102.435,102.435,228900000.0
2005-01-13 23:05:00,102.422,102.437,102.408,102.437,204400005.0
2005-01-13 23:06:00,102.443,102.45,102.429,102.429,205700002.0
2005-01-13 23:07:00,102.434,102.434,102.428,102.428,202100002.0
2005-01-13 23:08:00,102.435,102.457,102.431,102.431,370899993.0
2005-01-13 23:09:00,102.43,102.442,102.426,102.426,77499998.0
2005-01-13 23:10:00,102.457,102.457,102.425,102.425,417100002.0
2005-01-13 23:11:00,102.437,102.437,102.384,102.384,251700000.0
2005-01-13 23:12:00,102.392,102.392,102.365,102.382,312200002.0
2005-01-13 23:13:00,102.382,102.384,102.369,102.384,262999997.0
2005-01-13 23:14:00,102.397,102.397,102.38,102.394,172500002.0
2005-01-13 23:15:00,102.401,102.41,102.391,102.41,263700001.0
2005-01-13 23:16:00,102.402,102.417,102.399,102.409,128799999.0
2005-01-13 23:17:00,102.423,102.429,102.374,102.374,260899995.0
2005-01-13 23:18:00,102.395,102.407,102.384,102.388,192499996.0
2005-01-13 23:19:00,102.39,102.4,102.365,102.365,359700005.0
2005-01-13 23:20:00,102.392,102.401,102.387,102.387,210400003.0
2005-01-13 23:21:00,102.388,102.411,102.384,102.394,260900007.0
2005-01-13 23:22:00,102.384,102.405,102.384,102.405,270700004.0
2005-01-13 23:23:00,102.393,102.408,102.385,102.402,288100004.0
2005-01-13 23:24:00,102.408,102.409,102.384,102.409,293499996.0
2005-01-13 23:25:00,102.408,102.408,102.368,102.4,329900001.0
2005-01-13 23:26:00,102.38,102.389,102.374,102.385,262899997.0
2005-01-13 23:27:00,102.392,102.394,102.384,102.387,177500001.0
2005-01-13 23:28:00,102.384,102.394,102.359,102.359,163999997.0
2005-01-13 23:29:00,102.358,102.366,102.345,102.35,267900002.0
2005-01-13 23:30:00,102.36,102.37,102.334,102.358,416000003.0
2005-01-13 23:31:00,102.36,102.378,102.35,102.377,205600002.0
2005-01-13 23:32:00,102.37,102.38,102.356,102.363,342600002.0
2005-01-13 23:33:00,102.365,102.365,102.34,102.34,222200001.0
2005-01-13 23:34:00,102.361,102.361,102.327,102.327,255999998.0
2005-01-13 23:35:00,102.352,102.352,102.34,102.343,263899994.0
2005-01-13 23:36:00,102.352,102.352,102.334,102.34,366499997.0
2005-01-13 23:37:00,102.36,102.371,102.358,102.362,204200002.0
2005-01-13 23:38:00,102.363,102.374,102.352,102.366,233499999.0
2005-01-13 23:39:00,102.357,102.357,102.35,102.35,23500000.0
2005-01-13 23:40:00,102.357,102.368,102.35,102.358,323100000.0
2005-01-13 23:41:00,102.357,102.369,102.357,102.366,200399996.0
2005-01-13 23:42:00,102.37,102.391,102.37,102.381,199699996.0
2005-01-13 23:43:00,102.384,102.384,102.372,102.384,219500000.0
2005-01-13 23:44:00,102.388,102.388,102.369,102.386,224300003.0
2005-01-13 23:45:00,102.389,102.389,102.367,102.367,200200000.0
2005-01-13 23:46:00,102.402,102.402,102.379,102.379,383899994.0
2005-01-13 23:47:00,102.372,102.408,102.372,102.407,268300002.0
2005-01-13 23:48:00,102.39,102.408,102.39,102.405,164200002.0
2005-01-13 23:49:00,102.408,102.414,102.405,102.41,259600005.0
2005-01-13 23:50:00,102.403,102.412,102.403,102.412,239899998.0
2005-01-13 23:51:00,102.39,102.395,102.385,102.385,179499998.0
2005-01-13 23:52:00,102.39,102.39,102.375,102.384,281100000.0
2005-01-13 23:53:00,102.397,102.397,102.374,102.391,355699998.0
2005-01-13 23:54:00,102.408,102.41,102.375,102.375,201300002.0
2005-01-13 23:55:00,102.382,102.382,102.372,102.372,162200000.0
2005-01-13 23:56:00,102.383,102.389,102.373,102.38,304999999.0
2005-01-13 23:57:00,102.363,102.375,102.355,102.371,98700001.0
2005-01-13 23:58:00,102.39,102.39,102.376,102.376,129899999.0
2005-01-13 23:59:00,102.381,102.381,102.356,102.356,314599993.0
2005-01-14 00:00:00,102.368,102.372,102.352,102.37,152599999.0
2005-01-14 00:01:00,102.35,102.36,102.35,102.36,115300004.0
2005-01-14 00:02:00,102.358,102.371,102.354,102.371,211600000.0
2005-01-14 00:03:00,102.368,102.372,102.351,102.366,171100001.0
2005-01-14 00:04:00,102.357,102.377,102.355,102.364,187300004.0
2005-01-14 00:05:00,102.372,102.387,102.372,102.38,118200001.0
2005-01-14 00:06:00,102.383,102.388,102.355,102.388,294899999.0
2005-01-14 00:07:00,102.373,102.388,102.368,102.388,127500000.0
2005-01-14 00:08:00,102.387,102.392,102.364,102.366,321400003.0
2005-01-14 00:09:00,102.388,102.393,102.375,102.393,393599998.0
2005-01-14 00:10:00,102.38,102.39,102.377,102.385,133000000.0
2005-01-14 00:11:00,102.377,102.377,102.355,102.363,304599999.0
2005-01-14 00:12:00,102.366,102.383,102.366,102.383,188499999.0
2005-01-14 00:13:00,102.384,102.384,102.367,102.374,149300001.0
2005-01-14 00:14:00,102.393,102.419,102.387,102.419,89900001.0
2005-01-14 00:15:00,102.415,102.416,102.398,102.403,257600002.0
2005-01-14 00:16:00,102.425,102.43,102.39,102.39,91699999.0
2005-01-14 00:17:00,102.381,102.406,102.381,102.398,212100003.0
2005-01-14 00:18:00,102.414,102.419,102.405,102.419,184500005.0
2005-01-14 00:19:00,102.423,102.423,102.387,102.411,251000001.0
2005-01-14 00:20:00,102.414,102.425,102.403,102.403,261299996.0
2005-01-14 00:21:00,102.393,102.414,102.383,102.414,146499999.0
2005-01-14 00:22:00,102.39,102.4,102.386,102.394,235699991.0
2005-01-14 00:23:00,102.398,102.408,102.394,102.394,292000001.0
2005-01-14 00:24:00,102.394,102.404,102.385,102.4,392100002.0
2005-01-14 00:25:00,102.412,102.42,102.397,102.397,237199999.0
2005-01-14 00:26:00,102.423,102.423,102.402,102.402,220600006.0
2005-01-14 00:27:00,102.41,102.422,102.41,102.415,231000004.0
2005-01-14 00:28:00,102.426,102.426,102.411,102.412,123799999.0
2005-01-14 00:29:00,102.427,102.427,102.399,102.404,214200002.0
2005-01-14 00:30:00,102.41,102.415,102.394,102.411,30100000.0
2005-01-14 00:31:00,102.407,102.416,102.397,102.397,220899999.0
2005-01-14 00:32:00,102.4,102.404,102.39,102.402,264399998.0
2005-01-14 00:33:00,102.425,102.438,102.408,102.438,218400002.0
2005-01-14 00:34:00,102.457,102.457,102.436,102.453,386300000.0
2005-01-14 00:35:00,102.448,102.448,102.403,102.423,192100000.0
2005-01-14 00:36:00,102.425,102.442,102.423,102.423,275800000.0
2005-01-14 00:37:00,102.447,102.447,102.423,102.43,165900006.0
2005-01-14 00:38:00,102.446,102.449,102.429,102.429,137300000.0
2005-01-14 00:39:00,102.441,102.452,102.436,102.446,172899999.0
2005-01-14 00:40:00,102.453,102.453,102.426,102.426,189700001.0
2005-01-14 00:41:00,102.44,102.454,102.435,102.448,218200001.0
2005-01-14 00:42:00,102.442,102.451,102.429,102.439,233100002.0
2005-01-14 00:43:00,102.443,102.453,102.423,102.453,415099999.0
2005-01-14 00:44:00,102.435,102.452,102.431,102.441,268099998.0
2005-01-14 00:45:00,102.467,102.467,102.432,102.432,115900003.0
2005-01-14 00:46:00,102.448,102.448,102.427,102.431,199000001.0
2005-01-14 00:47:00,102.432,102.432,102.41,102.419,109000002.0
2005-01-14 00:48:00,102.418,102.418,102.393,102.402,175600003.0
2005-01-14 00:49:00,102.387,102.407,102.387,102.407,104499998.0
2005-01-14 00:50:00,102.404,102.417,102.404,102.41,144899998.0
2005-01-14 00:51:00,102.401,102.401,102.385,102.385,248500002.0
2005-01-14 00:52:00,102.401,102.417,102.39,102.39,295200003.0
2005-01-14 00:53:00,102.39,102.412,102.384,102.412,223499994.0
2005-01-14 00:54:00,102.415,102.431,102.411,102.431,177600004.0
2005-01-14 00:55:00,102.409,102.413,102.404,102.408,118300000.0
2005-01-14 00:56:00,102.412,102.427,102.401,102.401,322099999.0
2005-01-14 00:57:00,102.407,102.419,102.407,102.408,272799999.0
2005-01-14 00:58:00,102.42,102.428,102.413,102.426,207600000.0
2005-01-14 00:59:00,102.398,102.416,102.396,102.416,131899998.0
2005-01-14 01:00:00,102.407,102.407,102.393,102.406,211600000.0
2005-01-14 01:01:00,102.402,102.409,102.381,102.409,349900000.0
2005-01-14 01:02:00,102.4,102.4,102.369,102.393,143300000.0
2005-01-14 01:03:00,102.401,102.411,102.39,102.39,260899995.0
2005-01-14 01:04:00,102.407,102.407,102.392,102.392,160000000.0
2005-01-14 01:05:00,102.408,102.419,102.405,102.417,197899998.0
2005-01-14 01:06:00,102.4,102.429,102.4,102.425,318899998.0
2005-01-14 01:07:00,102.417,102.419,102.4,102.4,252300003.0
2005-01-14 01:08:00,102.401,102.443,102.394,102.428,425000000.0
2005-01-14 01:09:00,102.43,102.436,102.416,102.435,185999997.0
2005-01-14 01:10:00,102.442,102.442,102.419,102.428,266800001.0
2005-01-14 01:11:00,102.432,102.442,102.429,102.429,145100003.0
2005-01-14 01:12:00,102.44,102.44,102.424,102.432,197500002.0
2005-01-14 01:13:00,102.429,102.437,102.425,102.425,103999997.0
2005-01-14 01:14:00,102.423,102.43,102.42,102.42,284300001.0
2005-01-14 01:15:00,102.405,102.423,102.401,102.423,138699998.0
2005-01-14 01:16:00,102.43,102.43,102.417,102.425,160800000.0
2005-01-14 01:17:00,102.421,102.421,102.409,102.409,306699997.0
2005-01-14 01:18:00,102.418,102.418,102.397,102.404,291300006.0
2005-01-14 01:19:00,102.429,102.442,102.403,102.414,244699998.0
2005-01-14 01:20:00,102.408,102.408,102.379,102.385,195699996.0
2005-01-14 01:21:00,102.403,102.43,102.399,102.43,85600000.0
2005-01-14 01:22:00,102.391,102.409,102.391,102.409,282800005.0
2005-01-14 01:23:00,102.41,102.417,102.403,102.405,412199993.0
2005-01-14 01:24:00,102.41,102.41,102.394,102.403,75000000.0
2005-01-14 01:25:00,102.393,102.393,102.381,102.393,224600006.0
2005-01-14 01:26:00,102.393,102.405,102.384,102.401,210000002.0
2005-01-14 01:27:00,102.393,102.4,102.385,102.4,151300000.0
2005-01-14 01:28:00,102.377,102.398,102.377,102.398,145399999.0
2005-01-14 01:29:00,102.383,102.398,102.382,102.391,162099998.0
2005-01-14 01:30:00,102.4,102.405,102.385,102.393,353199994.0
2005-01-14 01:31:00,102.385,102.409,102.384,102.409,191100001.0
2005-01-14 01:32:00,102.4,102.413,102.397,102.413,235500001.0
2005-01-14 01:33:00,102.4,102.405,102.4,102.405,188899995.0
2005-01-14 01:34:00,102.399,102.405,102.374,102.374,233700002.0
2005-01-14 01:35:00,102.38,102.395,102.375,102.388,275800006.0
2005-01-14 01:36:00,102.381,102.407,102.381,102.392,359799994.0
2005-01-14 01:37:00,102.407,102.407,102.399,102.4,115799999.0
2005-01-14 01:38:00,102.405,102.418,102.385,102.418,292400000.0
2005-01-14 01:39:00,102.39,102.409,102.389,102.389,85900002.0
2005-01-14 01:40:00,102.4,102.411,102.391,102.4,192199999.0
2005-01-14 01:41:00,102.437,102.44,102.412,102.412,189800001.0
2005-01-14 01:42:00,102.418,102.427,102.41,102.417,197699997.0
2005-01-14 01:43:00,102.42,102.429,102.414,102.416,209199995.0
2005-01-14 01:44:00,102.412,102.43,102.412,102.425,171699998.0
2005-01-14 01:45:00,102.418,102.432,102.418,102.432,351700000.0
2005-01-14 01:46:00,102.438,102.445,102.433,102.443,321000000.0
2005-01-14 01:47:00,102.433,102.433,102.417,102.418,168899999.0
2005-01-14 01:48:00,102.445,102.45,102.436,102.436,216000000.0
2005-01-14 01:49:00,102.425,102.452,102.425,102.452,58799998.0
2005-01-14 01:50:00,102.445,102.445,102.423,102.423,144000004.0
2005-01-14 01:51:00,102.435,102.435,102.413,102.427,24100000.0
2005-01-14 01:52:00,102.427,102.436,102.426,102.426,117300001.0
2005-01-14 01:53:00,102.442,102.442,102.419,102.419,245299993.0
2005-01-14 01:54:00,102.439,102.44,102.417,102.44,121699998.0
2005-01-14 01:55:00,102.449,102.449,102.413,102.424,330700008.0
2005-01-14 01:56:00,102.447,102.465,102.438,102.438,163599997.0
2005-01-14 01:57:00,102.44,102.469,102.44,102.46,206800003.0
2005-01-14 01:58:00,102.488,102.488,102.467,102.472,239799998.0
2005-01-14 01:59:00,102.48,102.48,102.453,102.466,172200003.0
2005-01-14 02:00:00,102.463,102.469,102.451,102.469,194799999.0
2005-01-14 02:01:00,102.463,102.475,102.454,102.468,220100008.0
2005-01-14 02:02:00,102.443,102.454,102.434,102.439,404299998.0
2005-01-14 02:03:00,102.44,102.443,102.415,102.415,294999994.0
2005-01-14 02:04:00,102.434,102.442,102.424,102.424,351099996.0
2005-01-14 02:05:00,102.432,102.439,102.418,102.42,275900006.0
2005-01-14 02:06:00,102.437,102.439,102.419,102.429,294000005.0
2005-01-14 02:07:00,102.429,102.439,102.422,102.439,197500002.0
2005-01-14 02:08:00,102.428,102.428,102.413,102.425,132499998.0
2005-01-14 02:09:00,102.435,102.441,102.424,102.441,273199994.0
2005-01-14 02:10:00,102.427,102.441,102.413,102.436,378400003.0
2005-01-14 02:11:00,102.44,102.44,102.426,102.428,158700001.0
2005-01-14 02:12:00,102.444,102.453,102.437,102.453,173700001.0
2005-01-14 02:13:00,102.46,102.478,102.45,102.45,343200002.0
2005-01-14 02:14:00,102.472,102.474,102.455,102.464,229300001.0
2005-01-14 02:15:00,102.486,102.501,102.486,102.492,205500003.0
2005-01-14 02:16:00,102.503,102.516,102.498,102.502,121900003.0
2005-01-14 02:17:00,102.508,102.541,102.503,102.538,239200001.0
2005-01-14 02:18:00,102.536,102.536,102.505,102.505,144200000.0
2005-01-14 02:19:00,102.513,102.517,102.509,102.51,231600001.0
2005-01-14 02:20:00,102.515,102.537,102.515,102.524,260800001.0
2005-01-14 02:21:00,102.512,102.514,102.501,102.514,343200002.0
2005-01-14 02:22:00,102.514,102.514,102.499,102.509,298300001.0
2005-01-14 02:23:00,102.506,102.507,102.496,102.507,129199999.0
2005-01-14 02:24:00,102.498,102.518,102.481,102.518,265699994.0
2005-01-14 02:25:00,102.51,102.515,102.502,102.502,242099998.0
2005-01-14 02:26:00,102.496,102.496,102.463,102.468,320300001.0
2005-01-14 02:27:00,102.48,102.484,102.461,102.483,397300000.0
2005-01-14 02:28:00,102.472,102.487,102.469,102.469,191799995.0
2005-01-14 02:29:00,102.479,102.479,102.465,102.47,229099995.0
2005-01-14 02:30:00,102.481,102.486,102.465,102.471,156200002.0
2005-01-14 02:31:00,102.498,102.5,102.483,102.493,350299995.0
2005-01-14 02:32:00,102.491,102.491,102.474,102.485,272500001.0
2005-01-14 02:33:00,102.483,102.483,102.471,102.472,161499997.0
2005-01-14 02:34:00,102.49,102.492,102.485,102.487,229500002.0
2005-01-14 02:35:00,102.468,102.488,102.463,102.484,282199996.0
2005-01-14 02:36:00,102.488,102.49,102.47,102.473,257600005.0
2005-01-14 02:37:00,102.448,102.49,102.448,102.488,163300000.0
2005-01-14 02:38:00,102.481,102.491,102.479,102.486,198699997.0
2005-01-14 02:39:00,102.497,102.497,102.476,102.48,302800000.0
2005-01-14 02:40:00,102.464,102.491,102.463,102.491,263800000.0
2005-01-14 02:41:00,102.473,102.491,102.466,102.491,247900007.0
2005-01-14 02:42:00,102.467,102.484,102.467,102.48,222599997.0
2005-01-14 02:43:00,102.474,102.474,102.44,102.448,103000000.0
2005-01-14 02:44:00,102.447,102.47,102.447,102.47,136800001.0
2005-01-14 02:45:00,102.466,102.479,102.461,102.463,395599995.0
2005-01-14 02:46:00,102.481,102.481,102.459,102.459,152300004.0
2005-01-14 02:47:00,102.465,102.466,102.446,102.455,349799994.0
2005-01-14 02:48:00,102.448,102.462,102.422,102.462,338499994.0
2005-01-14 02:49:00,102.467,102.467,102.453,102.459,94099999.0
2005-01-14 02:50:00,102.458,102.47,102.453,102.47,276300004.0
2005-01-14 02:51:00,102.473,102.473,102.452,102.452,236500007.0
2005-01-14 02:52:00,102.464,102.489,102.453,102.484,254899997.0
2005-01-14 02:53:00,102.478,102.497,102.473,102.497,210200001.0
2005-01-14 02:54:00,102.49,102.499,102.474,102.474,166899998.0
2005-01-14 02:55:00,102.496,102.508,102.489,102.496,354500005.0
2005-01-14 02:56:00,102.507,102.507,102.483,102.493,236900002.0
2005-01-14 02:57:00,102.471,102.471,102.416,102.43,255700004.0
2005-01-14 02:58:00,102.447,102.45,102.435,102.435,238299999.0
2005-01-14 02:59:00,102.457,102.464,102.447,102.457,212800002.0
2005-01-14 03:00:00,102.452,102.462,102.45,102.461,212500000.0
2005-01-14 03:01:00,102.465,102.465,102.431,102.451,116100002.0
2005-01-14 03:02:00,102.467,102.472,102.454,102.454,133900000.0
2005-01-14 03:03:00,102.472,102.478,102.462,102.468,155599998.0
2005-01-14 03:04:00,102.463,102.481,102.463,102.481,283499997.0
2005-01-14 03:05:00,102.479,102.511,102.479,102.509,431000001.0
2005-01-14 03:06:00,102.528,102.529,102.504,102.511,192499999.0
2005-01-14 03:07:00,102.517,102.517,102.502,102.514,396500000.0
2005-01-14 03:08:00,102.52,102.52,102.508,102.508,485000006.0
2005-01-14 03:09:00,102.52,102.536,102.515,102.536,184299998.0
2005-01-14 03:10:00,102.532,102.557,102.53,102.552,233499999.0
2005-01-14 03:11:00,102.562,102.577,102.56,102.561,254400000.0
2005-01-14 03:12:00,102.562,102.562,102.548,102.548,29599999.0
2005-01-14 03:13:00,102.543,102.562,102.541,102.549,227700004.0
2005-01-14 03:14:00,102.545,102.545,102.533,102.533,168999999.0
2005-01-14 03:15:00,102.548,102.554,102.534,102.539,202200000.0
2005-01-14 03:16:00,102.53,102.541,102.526,102.529,181200001.0
2005-01-14 03:17:00,102.525,102.54,102.525,102.527,265499994.0
2005-01-14 03:18:00,102.535,102.539,102.52,102.52,326200005.0
2005-01-14 03:19:00,102.525,102.55,102.517,102.55,153199997.0
2005-01-14 03:20:00,102.552,102.552,102.533,102.54,328700002.0
2005-01-14 03:21:00,102.55,102.55,102.542,102.549,199500002.0
2005-01-14 03:22:00,102.55,102.551,102.536,102.551,166100001.0
2005-01-14 03:23:00,102.545,102.558,102.542,102.542,195699998.0
2005-01-14 03:24:00,102.557,102.563,102.545,102.554,165000002.0
2005-01-14 03:25:00,102.558,102.558,102.531,102.531,312200005.0
2005-01-14 03:26:00,102.562,102.562,102.543,102.543,382700000.0
2005-01-14 03:27:00,102.55,102.557,102.54,102.548,261600001.0
2005-01-14 03:28:00,102.552,102.552,102.536,102.537,249999996.0
2005-01-14 03:29:00,102.557,102.557,102.538,102.545,251499998.0
2005-01-14 03:30:00,102.53,102.548,102.53,102.546,185700000.0
2005-01-14 03:31:00,102.538,102.538,102.524,102.526,218700001.0
2005-01-14 03:32:00,102.548,102.552,102.54,102.54,108100004.0
2005-01-14 03:33:00,102.537,102.539,102.524,102.524,246099993.0
2005-01-14 03:34:00,102.532,102.54,102.519,102.536,212499993.0
2005-01-14 03:35:00,102.541,102.55,102.538,102.55,189699998.0
2005-01-14 03:36:00,102.537,102.55,102.531,102.55,252500002.0
2005-01-14 03:37:00,102.552,102.56,102.543,102.555,169200000.0
2005-01-14 03:38:00,102.543,102.557,102.534,102.557,174399997.0
2005-01-14 03:39:00,102.54,102.553,102.533,102.549,351200010.0
2005-01-14 03:40:00,102.55,102.558,102.535,102.557,185200001.0
2005-01-14 03:41:00,102.552,102.559,102.53,102.536,307899996.0
2005-01-14 03:42:00,102.542,102.542,102.516,102.527,255700001.0
2005-01-14 03:43:00,102.529,102.544,102.524,102.535,209200004.0
2005-01-14 03:44:00,102.562,102.579,102.544,102.579,266600002.0
2005-01-14 03:45:00,102.59,102.595,102.576,102.591,234300004.0
2005-01-14 03:46:00,102.597,102.614,102.596,102.604,235799994.0
2005-01-14 03:47:00,102.617,102.63,102.602,102.603,287299998.0
2005-01-14 03:48:00,102.629,102.629,102.613,102.621,100200001.0
2005-01-14 03:49:00,102.655,102.667,102.645,102.652,234499995.0
2005-01-14 03:50:00,102.667,102.724,102.667,102.691,314600001.0
2005-01-14 03:51:00,102.685,102.685,102.646,102.65,402600001.0
2005-01-14 03:52:00,102.648,102.65,102.625,102.65,51200000.0
2005-01-14 03:53:00,102.655,102.672,102.65,102.661,169000004.0
2005-01-14 03:54:00,102.658,102.658,102.64,102.648,205199999.0
2005-01-14 03:55:00,102.655,102.657,102.64,102.647,335599999.0
2005-01-14 03:56:00,102.653,102.653,102.634,102.638,196900002.0
2005-01-14 03:57:00,102.633,102.646,102.624,102.634,397400003.0
2005-01-14 03:58:00,102.637,102.643,102.62,102.62,174799998.0
2005-01-14 03:59:00,102.632,102.632,102.605,102.605,276100003.0
2005-01-14 04:00:00,102.622,102.629,102.615,102.625,375000000.0
2005-01-14 04:01:00,102.617,102.631,102.611,102.631,207800002.0
2005-01-14 04:02:00,102.628,102.643,102.614,102.638,232800005.0
2005-01-14 04:03:00,102.645,102.655,102.63,102.652,237000002.0
2005-01-14 04:04:00,102.665,102.679,102.646,102.679,157699999.0
2005-01-14 04:05:00,102.698,102.698,102.648,102.664,283599996.0
2005-01-14 04:06:00,102.685,102.711,102.685,102.711,301500005.0
2005-01-14 04:07:00,102.712,102.717,102.675,102.675,333400001.0
2005-01-14 04:08:00,102.675,102.675,102.659,102.674,197699994.0
2005-01-14 04:09:00,102.705,102.716,102.693,102.703,330299993.0
2005-01-14 04:10:00,102.707,102.717,102.701,102.716,141099997.0
2005-01-14 04:11:00,102.725,102.733,102.722,102.726,279599996.0
2005-01-14 04:12:00,102.742,102.759,102.739,102.759,143900000.0
2005-01-14 04:13:00,102.767,102.767,102.74,102.749,297300003.0
2005-01-14 04:14:00,102.78,102.797,102.774,102.797,216000002.0
2005-01-14 04:15:00,102.82,102.82,102.782,102.782,233300004.0
2005-01-14 04:16:00,102.782,102.782,102.751,102.753,181900000.0
2005-01-14 04:17:00,102.755,102.776,102.755,102.776,163700004.0
2005-01-14 04:18:00,102.777,102.798,102.765,102.798,308600006.0
2005-01-14 04:19:00,102.81,102.816,102.798,102.809,182600000.0
2005-01-14 04:20:00,102.828,102.858,102.818,102.858,293299996.0
2005-01-14 04:21:00,102.865,102.875,102.837,102.837,149299999.0
2005-01-14 04:22:00,102.83,102.83,102.785,102.785,243600001.0
2005-01-14 04:23:00,102.8,102.817,102.795,102.809,188100000.0
2005-01-14 04:24:00,102.805,102.821,102.805,102.817,107300000.0
2005-01-14 04:25:00,102.794,102.809,102.794,102.805,165099997.0
2005-01-14 04:26:00,102.797,102.806,102.763,102.767,368399998.0
2005-01-14 04:27:00,102.764,102.764,102.751,102.752,352400001.0
2005-01-14 04:28:00,102.755,102.759,102.735,102.741,348199999.0
2005-01-14 04:29:00,102.748,102.756,102.745,102.756,328599997.0
2005-01-14 04:30:00,102.742,102.742,102.703,102.709,402400004.0
2005-01-14 04:31:00,102.712,102.716,102.703,102.711,227599999.0
2005-01-14 04:32:00,102.712,102.717,102.707,102.709,114899998.0
2005-01-14 04:33:00,102.726,102.726,102.707,102.707,265799996.0
2005-01-14 04:34:00,102.707,102.728,102.695,102.728,193800001.0
2005-01-14 04:35:00,102.738,102.741,102.732,102.739,162599999.0
2005-01-14 04:36:00,102.72,102.737,102.711,102.735,336799996.0
2005-01-14 04:37:00,102.747,102.758,102.74,102.752,276599998.0
2005-01-14 04:38:00,102.788,102.788,102.77,102.774,228799995.0
2005-01-14 04:39:00,102.79,102.801,102.784,102.796,327900000.0
2005-01-14 04:40:00,102.807,102.817,102.782,102.782,148299999.0
2005-01-14 04:41:00,102.803,102.803,102.773,102.796,193100003.0
2005-01-14 04:42:00,102.807,102.807,102.785,102.793,289300004.0
2005-01-14 04:43:00,102.812,102.812,102.806,102.808,149599999.0
2005-01-14 04:44:00,102.831,102.871,102.831,102.86,96999999.0
2005-01-14 04:45:00,102.899,102.963,102.899,102.943,301100009.0
2005-01-14 04:46:00,102.94,102.94,102.894,102.894,242599999.0
2005-01-14 04:47:00,102.888,102.888,102.844,102.845,193500000.0
2005-01-14 04:48:00,102.851,102.89,102.804,102.89,257800001.0
2005-01-14 04:49:00,102.893,102.893,102.838,102.86,284599998.0
2005-01-14 04:50:00,102.86,102.864,102.801,102.801,275499998.0
2005-01-14 04:51:00,102.803,102.866,102.8,102.84,381599996.0
2005-01-14 04:52:00,102.838,102.845,102.78,102.78,223799996.0
2005-01-14 04:53:00,102.787,102.791,102.768,102.779,188599999.0
2005-01-14 04:54:00,102.798,102.798,102.742,102.752,274100005.0
2005-01-14 04:55:00,102.78,102.793,102.744,102.744,298800006.0
2005-01-14 04:56:00,102.752,102.76,102.741,102.747,226999996.0
2005-01-14 04:57:00,102.772,102.774,102.758,102.762,325999999.0
2005-01-14 04:58:00,102.778,102.798,102.772,102.796,324700004.0
2005-01-14 04:59:00,102.785,102.785,102.76,102.763,211700001.0
2005-01-14 05:00:00,102.753,102.767,102.748,102.756,437099996.0
2005-01-14 05:01:00,102.773,102.78,102.758,102.758,216999994.0
2005-01-14 05:02:00,102.76,102.763,102.748,102.759,274899997.0
2005-01-14 05:03:00,102.755,102.766,102.74,102.759,319099996.0
2005-01-14 05:04:00,102.749,102.749,102.706,102.71,139100000.0
2005-01-14 05:05:00,102.709,102.709,102.687,102.687,213299997.0
2005-01-14 05:06:00,102.704,102.709,102.678,102.678,316699998.0
2005-01-14 05:07:00,102.695,102.695,102.671,102.68,171799999.0
2005-01-14 05:08:00,102.697,102.71,102.689,102.696,334700000.0
2005-01-14 05:09:00,102.703,102.737,102.699,102.735,193699994.0
2005-01-14 05:10:00,102.74,102.74,102.717,102.72,338100004.0
2005-01-14 05:11:00,102.729,102.755,102.729,102.755,424899999.0
2005-01-14 05:12:00,102.755,102.766,102.755,102.765,414499997.0
2005-01-14 05:13:00,102.755,102.761,102.736,102.755,344900004.0
2005-01-14 05:14:00,102.768,102.768,102.752,102.753,114099999.0
2005-01-14 05:15:00,102.76,102.767,102.745,102.747,202500002.0
2005-01-14 05:16:00,102.765,102.776,102.754,102.772,296000000.0
2005-01-14 05:17:00,102.778,102.778,102.755,102.764,189200001.0
2005-01-14 05:18:00,102.765,102.776,102.757,102.765,413000005.0
2005-01-14 05:19:00,102.776,102.804,102.769,102.799,244800005.0
2005-01-14 05:20:00,102.793,102.804,102.779,102.785,210500000.0
2005-01-14 05:21:00,102.789,102.793,102.78,102.793,297399996.0
2005-01-14 05:22:00,102.775,102.795,102.769,102.786,243299997.0
2005-01-14 05:23:00,102.795,102.799,102.783,102.794,468099998.0
2005-01-14 05:24:00,102.818,102.824,102.799,102.808,223499997.0
2005-01-14 05:25:00,102.812,102.828,102.812,102.82,278399998.0
2005-01-14 05:26:00,102.797,102.824,102.797,102.807,175800000.0
2005-01-14 05:27:00,102.817,102.824,102.804,102.814,213599996.0
2005-01-14 05:28:00,102.805,102.814,102.787,102.794,216800000.0
2005-01-14 05:29:00,102.783,102.81,102.775,102.81,149599999.0
2005-01-14 05:30:00,102.802,102.802,102.785,102.793,318300000.0
2005-01-14 05:31:00,102.806,102.807,102.792,102.798,291799999.0
2005-01-14 05:32:00,102.795,102.803,102.785,102.803,236300007.0
2005-01-14 05:33:00,102.802,102.802,102.782,102.795,294200004.0
2005-01-14 05:34:00,102.8,102.803,102.788,102.79,238599999.0
2005-01-14 05:35:00,102.798,102.802,102.783,102.783,172299998.0
2005-01-14 05:36:00,102.813,102.813,102.793,102.81,280399995.0
2005-01-14 05:37:00,102.824,102.829,102.802,102.829,208499998.0
2005-01-14 05:38:00,102.825,102.825,102.794,102.813,238200003.0
2005-01-14 05:39:00,102.818,102.818,102.807,102.814,149299998.0
2005-01-14 05:40:00,102.809,102.809,102.776,102.783,131200002.0
2005-01-14 05:41:00,102.789,102.794,102.777,102.785,177299996.0
2005-01-14 05:42:00,102.783,102.783,102.768,102.77,174000003.0
2005-01-14 05:43:00,102.779,102.791,102.776,102.778,320700001.0
2005-01-14 05:44:00,102.785,102.8,102.781,102.786,145100005.0
2005-01-14 05:45:00,102.777,102.777,102.755,102.765,208900003.0
2005-01-14 05:46:00,102.743,102.765,102.743,102.756,245000006.0
2005-01-14 05:47:00,102.758,102.76,102.738,102.739,202299999.0
2005-01-14 05:48:00,102.742,102.756,102.739,102.748,238100004.0
2005-01-14 05:49:00,102.764,102.77,102.745,102.745,281200000.0
2005-01-14 05:50:00,102.747,102.767,102.747,102.758,308999997.0
2005-01-14 05:51:00,102.772,102.829,102.772,102.828,207600001.0
2005-01-14 05:52:00,102.815,102.815,102.795,102.797,124800001.0
2005-01-14 05:53:00,102.798,102.809,102.781,102.787,162199995.0
2005-01-14 05:54:00,102.783,102.8,102.776,102.8,372500001.0
2005-01-14 05:55:00,102.813,102.813,102.789,102.789,231100001.0
2005-01-14 05:56:00,102.802,102.819,102.802,102.811,222300004.0
2005-01-14 05:57:00,102.807,102.809,102.804,102.808,183600002.0
2005-01-14 05:58:00,102.8,102.817,102.791,102.791,358700003.0
2005-01-14 05:59:00,102.795,102.795,102.779,102.786,161499998.0
2005-01-14 06:00:00,102.773,102.781,102.762,102.779,153000001.0
2005-01-14 06:01:00,102.77,102.786,102.759,102.785,257600008.0
2005-01-14 06:02:00,102.79,102.79,102.761,102.773,198100000.0
2005-01-14 06:03:00,102.747,102.77,102.746,102.77,174600000.0
2005-01-14 06:04:00,102.774,102.774,102.764,102.769,294200003.0
2005-01-14 06:05:00,102.778,102.778,102.755,102.762,225400000.0
2005-01-14 06:06:00,102.768,102.772,102.758,102.758,255700003.0
2005-01-14 06:07:00,102.753,102.773,102.745,102.752,411299995.0
2005-01-14 06:08:00,102.76,102.762,102.745,102.762,197899998.0
2005-01-14 06:09:00,102.768,102.77,102.752,102.752,112099997.0
2005-01-14 06:10:00,102.747,102.76,102.747,102.747,218600003.0
2005-01-14 06:11:00,102.743,102.753,102.734,102.735,398300000.0
2005-01-14 06:12:00,102.737,102.75,102.737,102.739,296800004.0
2005-01-14 06:13:00,102.735,102.735,102.718,102.72,254599997.0
2005-01-14 06:14:00,102.738,102.738,102.722,102.726,282199998.0
2005-01-14 06:15:00,102.722,102.727,102.708,102.708,194299995.0
2005-01-14 06:16:00,102.72,102.731,102.705,102.731,275200005.0
2005-01-14 06:17:00,102.728,102.747,102.713,102.741,202600002.0
2005-01-14 06:18:00,102.732,102.737,102.732,102.737,99999998.0
2005-01-14 06:19:00,102.748,102.75,102.731,102.733,191800000.0
2005-01-14 06:20:00,102.75,102.76,102.74,102.752,183399999.0
2005-01-14 06:21:00,102.751,102.752,102.742,102.747,172499998.0
2005-01-14 06:22:00,102.76,102.764,102.75,102.757,195200005.0
2005-01-14 06:23:00,102.756,102.766,102.741,102.766,219900005.0
2005-01-14 06:24:00,102.757,102.77,102.748,102.77,315399999.0
2005-01-14 06:25:00,102.777,102.791,102.772,102.781,459599996.0
2005-01-14 06:26:00,102.796,102.814,102.796,102.802,387000004.0
2005-01-14 06:27:00,102.798,102.799,102.771,102.799,199600003.0
2005-01-14 06:28:00,102.796,102.796,102.786,102.786,137799996.0
2005-01-14 06:29:00,102.801,102.813,102.799,102.808,206299995.0
2005-01-14 06:30:00,102.787,102.803,102.787,102.799,189699997.0
2005-01-14 06:31:00,102.803,102.816,102.798,102.798,152500003.0
2005-01-14 06:32:00,102.82,102.825,102.8,102.821,249000002.0
2005-01-14 06:33:00,102.813,102.828,102.811,102.822,329400003.0
2005-01-14 06:34:00,102.818,102.901,102.805,102.901,221799999.0
2005-01-14 06:35:00,102.896,102.896,102.824,102.845,268000003.0
2005-01-14 06:36:00,102.859,102.904,102.859,102.904,273799998.0
2005-01-14 06:37:00,102.915,102.925,102.903,102.919,260600005.0
2005-01-14 06:38:00,102.96,102.977,102.931,102.96,355799997.0
2005-01-14 06:39:00,103.0,103.0,102.935,102.935,392099997.0
2005-01-14 06:40:00,102.931,102.931,102.91,102.91,98299996.0
2005-01-14 06:41:00,102.905,102.905,102.885,102.888,254100000.0
2005-01-14 06:42:00,102.906,102.929,102.906,102.927,286800001.0
2005-01-14 06:43:00,102.928,102.937,102.914,102.935,214000002.0
2005-01-14 06:44:00,102.94,102.976,102.929,102.971,272100000.0
2005-01-14 06:45:00,102.982,102.993,102.941,102.951,293800002.0
2005-01-14 06:46:00,102.966,102.966,102.913,102.918,215400000.0
2005-01-14 06:47:00,102.919,102.926,102.91,102.91,156800005.0
2005-01-14 06:48:00,102.905,102.905,102.88,102.895,163600000.0
2005-01-14 06:49:00,102.897,102.899,102.868,102.868,190900001.0
2005-01-14 06:50:00,102.878,102.878,102.861,102.863,227599996.0
2005-01-14 06:51:00,102.892,102.901,102.882,102.895,267600001.0
2005-01-14 06:52:00,102.913,102.931,102.896,102.931,229199994.0
2005-01-14 06:53:00,102.932,102.961,102.932,102.954,212000003.0
2005-01-14 06:54:00,102.954,102.954,102.945,102.947,248299999.0
2005-01-14 06:55:00,102.932,102.94,102.917,102.92,301999999.0
2005-01-14 06:56:00,102.92,102.92,102.902,102.902,97000004.0
2005-01-14 06:57:00,102.91,102.91,102.894,102.901,164700003.0
2005-01-14 06:58:00,102.903,102.909,102.894,102.904,112599999.0
2005-01-14 06:59:00,102.91,102.922,102.91,102.917,145099998.0
2005-01-14 07:00:00,102.917,102.917,102.804,102.804,87100000.0
2005-01-14 07:01:00,102.756,102.77,102.746,102.77,189200004.0
2005-01-14 07:02:00,102.78,102.788,102.77,102.783,190000004.0
2005-01-14 07:03:00,102.781,102.781,102.718,102.718,340600002.0
2005-01-14 07:04:00,102.731,102.739,102.704,102.704,229499997.0
2005-01-14 07:05:00,102.71,102.72,102.693,102.699,243800000.0
2005-01-14 07:06:00,102.699,102.708,102.697,102.7,258499997.0
2005-01-14 07:07:00,102.713,102.713,102.694,102.704,154800001.0
2005-01-14 07:08:00,102.708,102.722,102.708,102.714,211899996.0
2005-01-14 07:09:00,102.722,102.722,102.702,102.702,307000006.0
2005-01-14 07:10:00,102.712,102.714,102.706,102.706,195300003.0
2005-01-14 07:11:00,102.732,102.739,102.712,102.734,359000000.0
2005-01-14 07:12:00,102.752,102.76,102.748,102.753,211900001.0
2005-01-14 07:13:00,102.761,102.768,102.748,102.749,206699998.0
2005-01-14 07:14:00,102.743,102.749,102.736,102.744,262600004.0
2005-01-14 07:15:00,102.757,102.757,102.74,102.74,258600006.0
2005-01-14 07:16:00,102.747,102.753,102.738,102.738,156900002.0
2005-01-14 07:17:00,102.76,102.765,102.747,102.75,367800000.0
2005-01-14 07:18:00,102.761,102.761,102.735,102.739,269200000.0
2005-01-14 07:19:00,102.735,102.735,102.72,102.72,118700000.0
2005-01-14 07:20:00,102.73,102.738,102.722,102.737,179599999.0
2005-01-14 07:21:00,102.733,102.739,102.725,102.73,277799999.0
2005-01-14 07:22:00,102.757,102.771,102.741,102.761,344900005.0
2005-01-14 07:23:00,102.764,102.771,102.758,102.764,169699999.0
2005-01-14 07:24:00,102.769,102.789,102.769,102.786,206500002.0
2005-01-14 07:25:00,102.786,102.803,102.786,102.799,220400000.0
2005-01-14 07:26:00,102.785,102.785,102.76,102.762,191700000.0
2005-01-14 07:27:00,102.772,102.772,102.745,102.756,229999999.0
2005-01-14 07:28:00,102.765,102.775,102.753,102.775,240600003.0
2005-01-14 07:29:00,102.801,102.803,102.78,102.793,188100003.0
2005-01-14 07:30:00,102.787,102.79,102.772,102.772,200800002.0
2005-01-14 07:31:00,102.784,102.792,102.769,102.792,188299999.0
2005-01-14 07:32:00,102.793,102.793,102.767,102.783,390700005.0
2005-01-14 07:33:00,102.787,102.787,102.757,102.757,262200004.0
2005-01-14 07:34:00,102.752,102.752,102.738,102.747,220000002.0
2005-01-14 07:35:00,102.737,102.737,102.721,102.726,198800000.0
2005-01-14 07:36:00,102.751,102.751,102.737,102.745,173400000.0
2005-01-14 07:37:00,102.752,102.756,102.747,102.753,158100003.0
2005-01-14 07:38:00,102.74,102.766,102.74,102.766,157800003.0
2005-01-14 07:39:00,102.762,102.762,102.744,102.748,354500005.0
2005-01-14 07:40:00,102.76,102.771,102.76,102.76,166200002.0
2005-01-14 07:41:00,102.762,102.771,102.754,102.762,193699998.0
2005-01-14 07:42:00,102.773,102.78,102.76,102.767,346300004.0
2005-01-14 07:43:00,102.773,102.773,102.744,102.754,44900000.0
2005-01-14 07:44:00,102.749,102.783,102.749,102.782,277199997.0
2005-01-14 07:45:00,102.792,102.813,102.786,102.809,151700001.0
2005-01-14 07:46:00,102.812,102.852,102.811,102.852,173799999.0
2005-01-14 07:47:00,102.852,102.901,102.852,102.899,229200002.0
2005-01-14 07:48:00,102.895,102.913,102.884,102.895,256100001.0
2005-01-14 07:49:00,102.912,102.912,102.898,102.899,179200001.0
2005-01-14 07:50:00,102.928,102.961,102.928,102.949,148900002.0
2005-01-14 07:51:00,102.944,102.944,102.936,102.936,68600003.0
2005-01-14 07:52:00,102.925,102.928,102.906,102.925,233100004.0
2005-01-14 07:53:00,102.935,102.963,102.923,102.948,247500000.0
2005-01-14 07:54:00,102.955,102.955,102.936,102.951,218099997.0
2005-01-14 07:55:00,102.969,102.971,102.956,102.961,285099999.0
2005-01-14 07:56:00,102.968,102.995,102.955,102.991,190999996.0
2005-01-14 07:57:00,103.001,103.001,102.958,102.975,358099998.0
2005-01-14 07:58:00,102.981,102.99,102.972,102.99,131399995.0
2005-01-14 07:59:00,102.998,102.999,102.97,102.985,276499995.0
2005-01-14 08:00:00,102.964,102.964,102.946,102.946,5600000.0
2005-01-14 08:01:00,102.952,102.958,102.926,102.955,300100003.0
2005-01-14 08:02:00,102.976,102.976,102.959,102.97,232800001.0
2005-01-14 08:03:00,102.98,103.014,102.972,103.009,301999996.0
2005-01-14 08:04:00,103.04,103.074,103.03,103.061,192300003.0
2005-01-14 08:05:00,103.09,103.09,103.053,103.053,287199999.0
2005-01-14 08:06:00,103.071,103.098,103.065,103.087,234300000.0
2005-01-14 08:07:00,103.137,103.156,103.107,103.108,224999999.0
2005-01-14 08:08:00,103.127,103.127,103.095,103.095,255400005.0
2005-01-14 08:09:00,103.094,103.098,103.076,103.08,182299998.0
2005-01-14 08:10:00,103.077,103.077,103.055,103.055,251999996.0
2005-01-14 08:11:00,103.056,103.076,103.055,103.068,232100001.0
2005-01-14 08:12:00,103.075,103.114,103.075,103.113,416599989.0
2005-01-14 08:13:00,103.112,103.112,103.08,103.08,112700003.0
2005-01-14 08:14:00,103.083,103.113,103.076,103.077,367200000.0
2005-01-14 08:15:00,103.073,103.073,103.021,103.025,334500002.0
2005-01-14 08:16:00,103.018,103.018,102.98,102.981,226599994.0
2005-01-14 08:17:00,102.963,102.963,102.912,102.917,306099999.0
2005-01-14 08:18:00,102.928,102.957,102.915,102.955,201699997.0
2005-01-14 08:19:00,102.93,102.945,102.891,102.892,251300002.0
2005-01-14 08:20:00,102.878,102.911,102.873,102.911,234999999.0
2005-01-14 08:21:00,102.913,102.914,102.891,102.903,279799996.0
2005-01-14 08:22:00,102.927,102.931,102.916,102.919,323099999.0
2005-01-14 08:23:00,102.945,102.957,102.927,102.94,299899997.0
2005-01-14 08:24:00,102.959,102.962,102.947,102.951,288699997.0
2005-01-14 08:25:00,102.927,102.934,102.897,102.9,394299996.0
2005-01-14 08:26:00,102.892,102.893,102.861,102.861,345400005.0
2005-01-14 08:27:00,102.868,102.897,102.867,102.873,194700003.0
2005-01-14 08:28:00,102.865,102.902,102.861,102.901,173000003.0
2005-01-14 08:29:00,102.912,102.94,102.912,102.94,228899996.0
2005-01-14 08:30:00,102.955,102.96,102.922,102.96,296600005.0
2005-01-14 08:31:00,102.968,102.992,102.963,102.98,539799992.0
2005-01-14 08:32:00,102.987,103.012,102.985,103.008,342200005.0
2005-01-14 08:33:00,103.023,103.024,103.01,103.017,252799999.0
2005-01-14 08:34:00,103.054,103.061,103.037,103.053,250699994.0
2005-01-14 08:35:00,103.08,103.08,103.03,103.03,165300000.0
2005-01-14 08:36:00,103.015,103.025,102.99,102.99,178300003.0
2005-01-14 08:37:00,102.99,103.019,102.986,103.018,354599993.0
2005-01-14 08:38:00,103.021,103.021,102.98,102.98,146299995.0
2005-01-14 08:39:00,102.981,102.981,102.938,102.938,153400003.0
2005-01-14 08:40:00,102.93,102.93,102.891,102.898,369199996.0
2005-01-14 08:41:00,102.895,102.913,102.866,102.866,237099998.0
2005-01-14 08:42:00,102.853,102.853,102.827,102.828,204199998.0
2005-01-14 08:43:00,102.827,102.854,102.827,102.848,79100001.0
2005-01-14 08:44:00,102.864,102.89,102.858,102.881,218299998.0
2005-01-14 08:45:00,102.893,102.904,102.883,102.904,243900003.0
2005-01-14 08:46:00,102.89,102.902,102.88,102.898,218500001.0
2005-01-14 08:47:00,102.906,102.918,102.901,102.903,313500000.0
2005-01-14 08:48:00,102.92,102.921,102.907,102.914,123300001.0
2005-01-14 08:49:00,102.922,102.925,102.898,102.921,370600002.0
2005-01-14 08:50:00,102.919,102.919,102.892,102.899,270800004.0
2005-01-14 08:51:00,102.907,102.936,102.907,102.932,254600001.0
2005-01-14 08:52:00,102.95,102.95,102.933,102.941,114200000.0
2005-01-14 08:53:00,102.941,102.963,102.941,102.95,188999997.0
2005-01-14 08:54:00,102.98,102.982,102.958,102.958,191399999.0
2005-01-14 08:55:00,102.958,102.958,102.946,102.954,164000006.0
2005-01-14 08:56:00,102.99,103.016,102.964,102.975,229999995.0
2005-01-14 08:57:00,102.995,103.039,102.991,103.033,154900001.0
2005-01-14 08:58:00,103.028,103.028,103.004,103.013,159300003.0
2005-01-14 08:59:00,103.023,103.043,103.016,103.016,263899997.0
2005-01-14 09:00:00,103.021,103.021,102.97,102.97,265099996.0
2005-01-14 09:01:00,103.0,103.018,102.99,103.018,190399997.0
2005-01-14 09:02:00,103.025,103.029,103.009,103.018,289199997.0
2005-01-14 09:03:00,103.022,103.031,103.012,103.023,293899996.0
2005-01-14 09:04:00,103.023,103.051,103.014,103.043,170899998.0
2005-01-14 09:05:00,103.056,103.078,103.056,103.068,353599996.0
2005-01-14 09:06:00,103.061,103.061,103.006,103.006,234500003.0
2005-01-14 09:07:00,103.003,103.005,102.99,102.999,130899998.0
2005-01-14 09:08:00,103.0,103.0,102.986,102.993,373399999.0
2005-01-14 09:09:00,102.998,102.998,102.97,102.977,312099997.0
2005-01-14 09:10:00,102.96,102.97,102.916,102.916,219400003.0
2005-01-14 09:11:00,102.927,102.939,102.913,102.923,384299998.0
2005-01-14 09:12:00,102.913,102.932,102.899,102.925,315200003.0
2005-01-14 09:13:00,102.927,102.941,102.927,102.932,227000005.0
2005-01-14 09:14:00,102.94,102.94,102.923,102.934,204700007.0
2005-01-14 09:15:00,102.931,102.957,102.92,102.956,277100005.0
2005-01-14 09:16:00,102.962,102.976,102.96,102.96,66399998.0
2005-01-14 09:17:00,102.951,102.951,102.939,102.945,209899998.0
2005-01-14 09:18:00,102.952,102.958,102.932,102.945,262499994.0
2005-01-14 09:19:00,102.962,102.963,102.924,102.927,252399993.0
2005-01-14 09:20:00,102.95,102.95,102.929,102.946,375500000.0
2005-01-14 09:21:00,102.96,102.966,102.944,102.944,288299994.0
2005-01-14 09:22:00,102.959,102.962,102.929,102.946,298100000.0
2005-01-14 09:23:00,103.0,103.031,102.985,103.031,213700000.0
2005-01-14 09:24:00,103.055,103.055,103.034,103.038,210900000.0
2005-01-14 09:25:00,103.051,103.074,103.05,103.055,345200000.0
2005-01-14 09:26:00,103.05,103.054,103.034,103.034,252800000.0
2005-01-14 09:27:00,102.984,103.047,102.984,103.04,190800004.0
2005-01-14 09:28:00,103.051,103.062,103.037,103.062,322900003.0
2005-01-14 09:29:00,103.065,103.068,103.054,103.054,137700002.0
2005-01-14 09:30:00,103.064,103.071,103.052,103.054,220900001.0
2005-01-14 09:31:00,103.057,103.057,103.021,103.042,251999998.0
2005-01-14 09:32:00,103.056,103.067,103.041,103.065,423200000.0
2005-01-14 09:33:00,103.077,103.118,103.077,103.093,418800000.0
2005-01-14 09:34:00,103.086,103.086,103.066,103.075,235100004.0
2005-01-14 09:35:00,103.085,103.098,103.075,103.097,264100003.0
2005-01-14 09:36:00,103.091,103.091,103.052,103.052,295000005.0
2005-01-14 09:37:00,103.063,103.075,103.056,103.069,118700000.0
2005-01-14 09:38:00,103.07,103.086,103.069,103.085,384299997.0
2005-01-14 09:39:00,103.074,103.074,103.021,103.021,84400001.0
2005-01-14 09:40:00,103.018,103.018,102.975,103.012,231500001.0
2005-01-14 09:41:00,103.034,103.046,102.997,102.997,358300000.0
2005-01-14 09:42:00,102.997,103.011,102.989,102.997,283999999.0
2005-01-14 09:43:00,103.013,103.013,102.999,103.003,321800000.0
2005-01-14 09:44:00,103.012,103.093,103.012,103.087,206999999.0
2005-01-14 09:45:00,103.098,103.098,103.086,103.089,65499998.0
2005-01-14 09:46:00,103.09,103.09,103.04,103.04,336900001.0
2005-01-14 09:47:00,103.032,103.047,103.032,103.047,161200003.0
2005-01-14 09:48:00,103.042,103.044,103.018,103.042,351800004.0
2005-01-14 09:49:00,103.037,103.046,103.028,103.044,266599996.0
2005-01-14 09:50:00,103.054,103.084,103.043,103.084,208999999.0
2005-01-14 09:51:00,103.084,103.084,103.052,103.053,211499995.0
2005-01-14 09:52:00,103.043,103.05,103.022,103.042,459199998.0
2005-01-14 09:53:00,103.055,103.067,103.055,103.059,157200004.0
2005-01-14 09:54:00,103.04,103.04,103.002,103.002,184299997.0
2005-01-14 09:55:00,103.008,103.008,102.997,102.997,106700001.0
2005-01-14 09:56:00,103.005,103.005,102.973,102.973,195300005.0
2005-01-14 09:57:00,102.967,102.967,102.953,102.958,225699997.0
2005-01-14 09:58:00,102.976,102.978,102.96,102.961,240899997.0
2005-01-14 09:59:00,102.973,102.986,102.967,102.967,139300000.0
2005-01-14 10:00:00,102.962,102.966,102.945,102.955,360099996.0
2005-01-14 10:01:00,102.961,102.961,102.944,102.945,90400003.0
2005-01-14 10:02:00,102.948,102.948,102.932,102.932,92700002.0
2005-01-14 10:03:00,102.93,102.937,102.924,102.93,462100002.0
2005-01-14 10:04:00,102.938,102.94,102.9,102.9,270900006.0
2005-01-14 10:05:00,102.907,102.907,102.889,102.893,180300003.0
2005-01-14 10:06:00,102.898,102.92,102.897,102.908,322400002.0
2005-01-14 10:07:00,102.912,102.915,102.902,102.913,226700000.0
2005-01-14 10:08:00,102.93,102.943,102.92,102.926,146300000.0
2005-01-14 10:09:00,102.951,102.951,102.931,102.937,221100004.0
2005-01-14 10:10:00,102.958,102.958,102.937,102.94,405699998.0
2005-01-14 10:11:00,102.95,102.95,102.925,102.93,222700001.0
2005-01-14 10:12:00,102.935,102.935,102.912,102.926,352899997.0
2005-01-14 10:13:00,102.925,102.931,102.918,102.923,187600001.0
2005-01-14 10:14:00,102.923,102.936,102.919,102.921,171099998.0
2005-01-14 10:15:00,102.927,102.93,102.914,102.922,225800003.0
2005-01-14 10:16:00,102.92,102.92,102.889,102.913,228100002.0
2005-01-14 10:17:00,102.922,102.922,102.907,102.907,275399997.0
2005-01-14 10:18:00,102.912,102.912,102.879,102.896,340499997.0
2005-01-14 10:19:00,102.898,102.904,102.893,102.9,233300004.0
2005-01-14 10:20:00,102.9,102.905,102.886,102.893,178399999.0
2005-01-14 10:21:00,102.884,102.89,102.87,102.877,190300002.0
2005-01-14 10:22:00,102.884,102.884,102.874,102.879,346400002.0
2005-01-14 10:23:00,102.89,102.896,102.88,102.882,111100000.0
2005-01-14 10:24:00,102.868,102.868,102.826,102.843,134900001.0
2005-01-14 10:25:00,102.873,102.888,102.866,102.869,357700002.0
2005-01-14 10:26:00,102.88,102.884,102.855,102.855,161099995.0
2005-01-14 10:27:00,102.842,102.865,102.839,102.865,330400002.0
2005-01-14 10:28:00,102.88,102.895,102.873,102.895,336299999.0
2005-01-14 10:29:00,102.863,102.863,102.806,102.831,285400002.0
2005-01-14 10:30:00,102.843,102.857,102.836,102.847,272799998.0
2005-01-14 10:31:00,102.887,102.904,102.886,102.904,158499999.0
2005-01-14 10:32:00,102.903,102.914,102.871,102.9,299999999.0
2005-01-14 10:33:00,102.879,102.9,102.879,102.888,242100000.0
2005-01-14 10:34:00,102.893,102.9,102.883,102.886,164999999.0
2005-01-14 10:35:00,102.895,102.895,102.871,102.871,101699999.0
2005-01-14 10:36:00,102.862,102.87,102.854,102.861,173800001.0
2005-01-14 10:37:00,102.872,102.895,102.866,102.866,140500000.0
2005-01-14 10:38:00,102.895,102.904,102.882,102.897,224699999.0
2005-01-14 10:39:00,102.898,102.905,102.887,102.901,335899992.0
2005-01-14 10:40:00,102.89,102.895,102.867,102.867,211699997.0
2005-01-14 10:41:00,102.868,102.868,102.82,102.82,199199998.0
2005-01-14 10:42:00,102.815,102.815,102.79,102.796,218700002.0
2005-01-14 10:43:00,102.788,102.806,102.781,102.8,69900000.0
2005-01-14 10:44:00,102.797,102.823,102.795,102.804,393399994.0
2005-01-14 10:45:00,102.825,102.843,102.819,102.84,234100002.0
2005-01-14 10:46:00,102.847,102.847,102.82,102.82,202300001.0
2005-01-14 10:47:00,102.82,102.824,102.812,102.817,372799999.0
2005-01-14 10:48:00,102.813,102.815,102.81,102.81,215400002.0
2005-01-14 10:49:00,102.817,102.835,102.817,102.827,239699995.0
2005-01-14 10:50:00,102.842,102.854,102.842,102.849,209000003.0
2005-01-14 10:51:00,102.852,102.854,102.844,102.846,352400001.0
2005-01-14 10:52:00,102.853,102.893,102.847,102.887,290600000.0
2005-01-14 10:53:00,102.895,102.921,102.892,102.906,216799998.0
2005-01-14 10:54:00,102.911,102.911,102.886,102.905,92000001.0
2005-01-14 10:55:00,102.915,102.915,102.884,102.889,365600001.0
2005-01-14 10:56:00,102.884,102.895,102.879,102.883,394999992.0
2005-01-14 10:57:00,102.887,102.901,102.884,102.887,237199998.0
2005-01-14 10:58:00,102.872,102.901,102.867,102.879,210300005.0
2005-01-14 10:59:00,102.89,102.89,102.854,102.854,210200002.0
2005-01-14 11:00:00,102.868,102.905,102.862,102.9,259100002.0
2005-01-14 11:01:00,102.91,102.938,102.908,102.936,254999991.0
2005-01-14 11:02:00,102.957,102.958,102.948,102.948,203599999.0
2005-01-14 11:03:00,102.938,102.938,102.912,102.912,162600001.0
2005-01-14 11:04:00,102.908,102.908,102.88,102.89,316899998.0
2005-01-14 11:05:00,102.898,102.926,102.892,102.892,234800000.0
2005-01-14 11:06:00,102.883,102.896,102.864,102.871,310100003.0
2005-01-14 11:07:00,102.845,102.845,102.834,102.836,124499999.0
2005-01-14 11:08:00,102.835,102.862,102.831,102.857,170100001.0
2005-01-14 11:09:00,102.877,102.896,102.877,102.89,110399999.0
2005-01-14 11:10:00,102.915,102.915,102.896,102.905,289800000.0
2005-01-14 11:11:00,102.91,102.914,102.867,102.867,117200002.0
2005-01-14 11:12:00,102.87,102.87,102.848,102.856,286100001.0
2005-01-14 11:13:00,102.864,102.869,102.846,102.85,353900004.0
2005-01-14 11:14:00,102.851,102.877,102.851,102.873,324499999.0
2005-01-14 11:15:00,102.862,102.866,102.854,102.865,332299998.0
2005-01-14 11:16:00,102.86,102.869,102.845,102.854,163800001.0
2005-01-14 11:17:00,102.861,102.861,102.837,102.84,114800003.0
2005-01-14 11:18:00,102.85,102.856,102.832,102.843,251199999.0
2005-01-14 11:19:00,102.847,102.859,102.834,102.834,304799999.0
2005-01-14 11:20:00,102.86,102.86,102.836,102.848,254700001.0
2005-01-14 11:21:00,102.843,102.843,102.84,102.84,132699998.0
2005-01-14 11:22:00,102.845,102.845,102.81,102.818,291500000.0
2005-01-14 11:23:00,102.831,102.831,102.813,102.813,161800002.0
2005-01-14 11:24:00,102.798,102.81,102.794,102.801,204500003.0
2005-01-14 11:25:00,102.804,102.826,102.804,102.815,257200003.0
2005-01-14 11:26:00,102.832,102.844,102.825,102.83,205500002.0
2005-01-14 11:27:00,102.838,102.838,102.815,102.823,185200002.0
2005-01-14 11:28:00,102.81,102.829,102.81,102.817,211399998.0
2005-01-14 11:29:00,102.822,102.823,102.784,102.784,209100001.0
2005-01-14 11:30:00,102.793,102.818,102.789,102.814,282699999.0
2005-01-14 11:31:00,102.805,102.805,102.778,102.784,137199998.0
2005-01-14 11:32:00,102.808,102.822,102.8,102.817,125499999.0
2005-01-14 11:33:00,102.838,102.838,102.783,102.783,13800000.0
2005-01-14 11:34:00,102.79,102.819,102.782,102.811,164599999.0
2005-01-14 11:35:00,102.798,102.8,102.77,102.77,208199997.0
2005-01-14 11:36:00,102.759,102.759,102.719,102.724,259500002.0
2005-01-14 11:37:00,102.733,102.737,102.727,102.737,195600004.0
2005-01-14 11:38:00,102.735,102.756,102.735,102.748,225400000.0
2005-01-14 11:39:00,102.761,102.761,102.72,102.733,207099996.0
2005-01-14 11:40:00,102.733,102.737,102.655,102.664,316300004.0
2005-01-14 11:41:00,102.666,102.682,102.664,102.667,296700005.0
2005-01-14 11:42:00,102.677,102.679,102.657,102.659,200000002.0
2005-01-14 11:43:00,102.663,102.666,102.634,102.634,126299998.0
2005-01-14 11:44:00,102.647,102.662,102.623,102.623,398699997.0
2005-01-14 11:45:00,102.63,102.637,102.619,102.637,274700003.0
2005-01-14 11:46:00,102.632,102.632,102.615,102.618,295600003.0
2005-01-14 11:47:00,102.616,102.631,102.602,102.618,183500003.0
2005-01-14 11:48:00,102.62,102.622,102.6,102.616,181299995.0
2005-01-14 11:49:00,102.63,102.648,102.619,102.641,239700000.0
2005-01-14 11:50:00,102.641,102.652,102.62,102.62,187300000.0
2005-01-14 11:51:00,102.63,102.649,102.619,102.649,381099996.0
2005-01-14 11:52:00,102.647,102.647,102.613,102.615,379499998.0
2005-01-14 11:53:00,102.617,102.661,102.617,102.653,309300000.0
2005-01-14 11:54:00,102.666,102.669,102.569,102.569,347000001.0
2005-01-14 11:55:00,102.586,102.608,102.586,102.596,373500000.0
2005-01-14 11:56:00,102.605,102.605,102.582,102.592,193500001.0
2005-01-14 11:57:00,102.609,102.618,102.609,102.611,296900006.0
2005-01-14 11:58:00,102.63,102.641,102.601,102.601,174899997.0
2005-01-14 11:59:00,102.593,102.593,102.537,102.537,235599996.0
2005-01-14 12:00:00,102.528,102.543,102.513,102.541,176499999.0
2005-01-14 12:01:00,102.552,102.559,102.54,102.541,189500001.0
2005-01-14 12:02:00,102.56,102.571,102.548,102.571,260899998.0
2005-01-14 12:03:00,102.585,102.595,102.572,102.579,288299999.0
2005-01-14 12:04:00,102.61,102.619,102.605,102.606,253699999.0
2005-01-14 12:05:00,102.603,102.604,102.575,102.594,282900005.0
2005-01-14 12:06:00,102.573,102.581,102.563,102.563,399999996.0
2005-01-14 12:07:00,102.58,102.585,102.573,102.58,206000003.0
2005-01-14 12:08:00,102.588,102.588,102.55,102.55,83399997.0
2005-01-14 12:09:00,102.542,102.553,102.525,102.525,344700000.0
2005-01-14 12:10:00,102.537,102.565,102.537,102.565,59800000.0
2005-01-14 12:11:00,102.58,102.58,102.553,102.553,321499993.0
2005-01-14 12:12:00,102.581,102.601,102.563,102.598,179700003.0
2005-01-14 12:13:00,102.608,102.608,102.601,102.605,212800002.0
2005-01-14 12:14:00,102.617,102.617,102.591,102.591,410199996.0
2005-01-14 12:15:00,102.613,102.619,102.608,102.611,197399999.0
2005-01-14 12:16:00,102.605,102.626,102.605,102.612,277399994.0
2005-01-14 12:17:00,102.618,102.618,102.598,102.598,220500005.0
2005-01-14 12:18:00,102.605,102.605,102.596,102.603,113800001.0
2005-01-14 12:19:00,102.613,102.613,102.592,102.605,210500002.0
2005-01-14 12:20:00,102.585,102.585,102.565,102.572,173699998.0
2005-01-14 12:21:00,102.573,102.587,102.568,102.587,289600000.0
2005-01-14 12:22:00,102.587,102.592,102.572,102.585,274600001.0
2005-01-14 12:23:00,102.582,102.594,102.579,102.585,273999996.0
2005-01-14 12:24:00,102.578,102.578,102.549,102.549,100100002.0
2005-01-14 12:25:00,102.546,102.568,102.546,102.567,224800003.0
2005-01-14 12:26:00,102.58,102.585,102.563,102.563,248700000.0
2005-01-14 12:27:00,102.545,102.545,102.495,102.5,330899997.0
2005-01-14 12:28:00,102.512,102.525,102.506,102.514,271500002.0
2005-01-14 12:29:00,102.517,102.52,102.503,102.503,248000003.0
2005-01-14 12:30:00,102.517,102.526,102.506,102.507,154500002.0
2005-01-14 12:31:00,102.515,102.558,102.515,102.555,332199995.0
2005-01-14 12:32:00,102.543,102.543,102.506,102.506,221600002.0
2005-01-14 12:33:00,102.527,102.527,102.503,102.517,233700002.0
2005-01-14 12:34:00,102.533,102.533,102.52,102.53,323700005.0
2005-01-14 12:35:00,102.53,102.545,102.522,102.545,304400001.0
2005-01-14 12:36:00,102.54,102.562,102.54,102.561,272300005.0
2005-01-14 12:37:00,102.564,102.574,102.553,102.56,333200001.0
2005-01-14 12:38:00,102.575,102.586,102.568,102.568,129799997.0
2005-01-14 12:39:00,102.568,102.57,102.554,102.558,188300000.0
2005-01-14 12:40:00,102.58,102.596,102.575,102.596,141800000.0
2005-01-14 12:41:00,102.573,102.59,102.561,102.566,338900000.0
2005-01-14 12:42:00,102.58,102.58,102.562,102.562,109200003.0
2005-01-14 12:43:00,102.559,102.564,102.543,102.548,326400000.0
2005-01-14 12:44:00,102.561,102.58,102.553,102.553,298800001.0
2005-01-14 12:45:00,102.583,102.583,102.567,102.567,313200003.0
2005-01-14 12:46:00,102.565,102.565,102.557,102.56,150099997.0
2005-01-14 12:47:00,102.57,102.6,102.565,102.59,378099996.0
2005-01-14 12:48:00,102.595,102.605,102.59,102.595,324100000.0
2005-01-14 12:49:00,102.6,102.63,102.6,102.622,280599996.0
2005-01-14 12:50:00,102.598,102.627,102.598,102.621,316500000.0
2005-01-14 12:51:00,102.632,102.632,102.611,102.619,133300002.0
2005-01-14 12:52:00,102.596,102.635,102.587,102.603,367699999.0
2005-01-14 12:53:00,102.605,102.627,102.602,102.626,145100004.0
2005-01-14 12:54:00,102.646,102.699,102.646,102.697,264900001.0
2005-01-14 12:55:00,102.697,102.697,102.673,102.68,234499996.0
2005-01-14 12:56:00,102.69,102.695,102.676,102.683,351800001.0
2005-01-14 12:57:00,102.689,102.696,102.679,102.679,182300002.0
2005-01-14 12:58:00,102.675,102.695,102.673,102.681,156399999.0
2005-01-14 12:59:00,102.674,102.682,102.642,102.642,233600004.0
2005-01-14 13:00:00,102.645,102.653,102.625,102.635,241600001.0
2005-01-14 13:01:00,102.653,102.666,102.649,102.653,210200000.0
2005-01-14 13:02:00,102.641,102.65,102.634,102.634,105799999.0
2005-01-14 13:03:00,102.638,102.638,102.634,102.638,93600001.0
2005-01-14 13:04:00,102.65,102.659,102.646,102.65,430299999.0
2005-01-14 13:05:00,102.662,102.668,102.648,102.659,370699997.0
2005-01-14 13:06:00,102.645,102.659,102.623,102.658,315900005.0
2005-01-14 13:07:00,102.645,102.656,102.64,102.649,442500002.0
2005-01-14 13:08:00,102.652,102.66,102.643,102.645,396900002.0
2005-01-14 13:09:00,102.652,102.67,102.652,102.659,129800000.0
2005-01-14 13:10:00,102.65,102.65,102.642,102.642,170900005.0
2005-01-14 13:11:00,102.642,102.648,102.614,102.622,248699994.0
2005-01-14 13:12:00,102.625,102.634,102.603,102.608,277000003.0
2005-01-14 13:13:00,102.612,102.628,102.612,102.617,104399999.0
2005-01-14 13:14:00,102.632,102.632,102.589,102.589,129899999.0
2005-01-14 13:15:00,102.606,102.606,102.587,102.595,165100001.0
2005-01-14 13:16:00,102.58,102.597,102.58,102.597,141900001.0
2005-01-14 13:17:00,102.583,102.601,102.553,102.601,136700004.0
2005-01-14 13:18:00,102.593,102.605,102.583,102.605,210000003.0
2005-01-14 13:19:00,102.592,102.592,102.565,102.565,94200001.0
2005-01-14 13:20:00,102.571,102.571,102.517,102.517,241800001.0
2005-01-14 13:21:00,102.539,102.539,102.517,102.523,79900000.0
2005-01-14 13:22:00,102.509,102.543,102.509,102.533,390099996.0
2005-01-14 13:23:00,102.542,102.562,102.539,102.548,228499998.0
2005-01-14 13:24:00,102.558,102.56,102.554,102.555,221099994.0
2005-01-14 13:25:00,102.568,102.569,102.554,102.564,289199999.0
2005-01-14 13:26:00,102.563,102.584,102.56,102.584,122300002.0
2005-01-14 13:27:00,102.59,102.601,102.579,102.585,347500002.0
2005-01-14 13:28:00,102.582,102.587,102.563,102.563,169500001.0
2005-01-14 13:29:00,102.568,102.581,102.568,102.575,245799994.0
2005-01-14 13:30:00,102.574,102.58,102.558,102.58,378899996.0
2005-01-14 13:31:00,102.564,102.573,102.557,102.571,234700001.0
2005-01-14 13:32:00,102.58,102.58,102.552,102.552,362400001.0
2005-01-14 13:33:00,102.558,102.569,102.557,102.557,447400009.0
2005-01-14 13:34:00,102.545,102.565,102.54,102.558,335099998.0
2005-01-14 13:35:00,102.559,102.588,102.559,102.573,313799999.0
2005-01-14 13:36:00,102.575,102.595,102.575,102.595,202399998.0
2005-01-14 13:37:00,102.581,102.591,102.563,102.583,181500002.0
2005-01-14 13:38:00,102.572,102.581,102.562,102.562,179099998.0
2005-01-14 13:39:00,102.562,102.576,102.554,102.565,247199995.0
2005-01-14 13:40:00,102.578,102.578,102.54,102.562,199299997.0
2005-01-14 13:41:00,102.566,102.566,102.535,102.547,159500003.0
2005-01-14 13:42:00,102.56,102.579,102.555,102.579,222799995.0
2005-01-14 13:43:00,102.568,102.582,102.568,102.582,199700000.0
2005-01-14 13:44:00,102.581,102.584,102.568,102.569,337800000.0
2005-01-14 13:45:00,102.587,102.594,102.581,102.587,185600003.0
2005-01-14 13:46:00,102.583,102.598,102.579,102.582,281600003.0
2005-01-14 13:47:00,102.581,102.583,102.566,102.578,314100002.0
2005-01-14 13:48:00,102.57,102.581,102.57,102.576,174100000.0
2005-01-14 13:49:00,102.574,102.584,102.56,102.584,190100003.0
2005-01-14 13:50:00,102.574,102.59,102.565,102.585,286100000.0
2005-01-14 13:51:00,102.575,102.596,102.575,102.595,152999999.0
2005-01-14 13:52:00,102.585,102.625,102.585,102.62,213600002.0
2005-01-14 13:53:00,102.62,102.63,102.611,102.611,177200003.0
2005-01-14 13:54:00,102.634,102.645,102.624,102.634,347299998.0
2005-01-14 13:55:00,102.647,102.649,102.625,102.628,204899992.0
2005-01-14 13:56:00,102.63,102.63,102.6,102.63,393700000.0
2005-01-14 13:57:00,102.63,102.636,102.624,102.625,303800004.0
2005-01-14 13:58:00,102.632,102.632,102.602,102.607,242800003.0
2005-01-14 13:59:00,102.62,102.647,102.616,102.636,240300006.0
2005-01-14 14:00:00,102.64,102.649,102.629,102.629,157100001.0
2005-01-14 14:01:00,102.642,102.647,102.622,102.626,304500000.0
2005-01-14 14:02:00,102.631,102.648,102.614,102.636,201600001.0
2005-01-14 14:03:00,102.652,102.658,102.63,102.63,151999999.0
2005-01-14 14:04:00,102.647,102.647,102.634,102.638,258000003.0
2005-01-14 14:05:00,102.646,102.646,102.624,102.624,161499999.0
2005-01-14 14:06:00,102.63,102.657,102.626,102.656,357199997.0
2005-01-14 14:07:00,102.67,102.675,102.65,102.662,219100001.0
2005-01-14 14:08:00,102.681,102.681,102.625,102.656,123400001.0
2005-01-14 14:09:00,102.665,102.665,102.641,102.653,168099999.0
2005-01-14 14:10:00,102.672,102.681,102.658,102.665,260399999.0
2005-01-14 14:11:00,102.672,102.672,102.657,102.666,228299997.0
2005-01-14 14:12:00,102.671,102.684,102.671,102.677,330700003.0
2005-01-14 14:13:00,102.679,102.679,102.659,102.659,193299996.0
2005-01-14 14:14:00,102.671,102.689,102.665,102.681,350899999.0
2005-01-14 14:15:00,102.698,102.706,102.682,102.682,443299989.0
2005-01-14 14:16:00,102.684,102.698,102.681,102.681,263999997.0
2005-01-14 14:17:00,102.67,102.674,102.633,102.633,387600000.0
2005-01-14 14:18:00,102.63,102.642,102.619,102.625,195100000.0
2005-01-14 14:19:00,102.635,102.635,102.607,102.624,239399997.0
2005-01-14 14:20:00,102.613,102.632,102.605,102.632,342000001.0
2005-01-14 14:21:00,102.622,102.645,102.616,102.622,389300002.0
2005-01-14 14:22:00,102.632,102.634,102.605,102.605,242699998.0
2005-01-14 14:23:00,102.62,102.625,102.609,102.622,328300000.0
2005-01-14 14:24:00,102.64,102.64,102.604,102.605,288400004.0
2005-01-14 14:25:00,102.6,102.6,102.586,102.586,131200001.0
2005-01-14 14:26:00,102.587,102.618,102.587,102.609,177100005.0
2005-01-14 14:27:00,102.61,102.646,102.603,102.643,274400002.0
2005-01-14 14:28:00,102.651,102.654,102.646,102.647,341000000.0
2005-01-14 14:29:00,102.66,102.665,102.647,102.654,183100001.0
2005-01-14 14:30:00,102.652,102.652,102.619,102.628,254600002.0
2005-01-14 14:31:00,102.632,102.639,102.628,102.639,217400003.0
2005-01-14 14:32:00,102.64,102.64,102.618,102.623,174200000.0
2005-01-14 14:33:00,102.613,102.628,102.604,102.628,58699999.0
2005-01-14 14:34:00,102.635,102.647,102.622,102.644,232800002.0
2005-01-14 14:35:00,102.645,102.645,102.626,102.63,288300006.0
2005-01-14 14:36:00,102.649,102.655,102.648,102.654,212300001.0
2005-01-14 14:37:00,102.67,102.675,102.663,102.673,169599996.0
2005-01-14 14:38:00,102.671,102.671,102.658,102.661,147300000.0
2005-01-14 14:39:00,102.645,102.656,102.638,102.643,283099998.0
2005-01-14 14:40:00,102.632,102.632,102.613,102.613,173500002.0
2005-01-14 14:41:00,102.603,102.618,102.596,102.605,294299998.0
2005-01-14 14:42:00,102.616,102.616,102.587,102.595,323299999.0
2005-01-14 14:43:00,102.6,102.606,102.59,102.592,353600000.0
2005-01-14 14:44:00,102.598,102.598,102.576,102.59,220499999.0
2005-01-14 14:45:00,102.607,102.61,102.601,102.607,360500001.0
2005-01-14 14:46:00,102.598,102.598,102.591,102.593,204700001.0
2005-01-14 14:47:00,102.591,102.605,102.585,102.585,209899992.0
2005-01-14 14:48:00,102.589,102.589,102.566,102.57,125400003.0
2005-01-14 14:49:00,102.56,102.582,102.557,102.569,330100003.0
2005-01-14 14:50:00,102.582,102.582,102.546,102.546,92600000.0
2005-01-14 14:51:00,102.545,102.556,102.534,102.534,315400003.0
2005-01-14 14:52:00,102.542,102.551,102.539,102.542,194100001.0
2005-01-14 14:53:00,102.55,102.565,102.545,102.545,366000006.0
2005-01-14 14:54:00,102.537,102.548,102.53,102.547,269000004.0
2005-01-14 14:55:00,102.556,102.557,102.54,102.546,218299999.0
2005-01-14 14:56:00,102.553,102.553,102.54,102.541,216800000.0
2005-01-14 14:57:00,102.557,102.557,102.507,102.507,94900000.0
2005-01-14 14:58:00,102.53,102.53,102.505,102.505,249099997.0
2005-01-14 14:59:00,102.513,102.515,102.511,102.515,207700000.0
2005-01-14 15:00:00,102.505,102.525,102.499,102.525,143699996.0
2005-01-14 15:01:00,102.528,102.528,102.507,102.517,280399998.0
2005-01-14 15:02:00,102.542,102.55,102.519,102.537,249399994.0
2005-01-14 15:03:00,102.553,102.56,102.545,102.548,159899998.0
2005-01-14 15:04:00,102.563,102.565,102.559,102.562,247399999.0
2005-01-14 15:05:00,102.582,102.591,102.538,102.557,227999995.0
2005-01-14 15:06:00,102.545,102.545,102.526,102.54,107000002.0
2005-01-14 15:07:00,102.537,102.558,102.537,102.542,243900004.0
2005-01-14 15:08:00,102.549,102.57,102.549,102.566,304700000.0
2005-01-14 15:09:00,102.575,102.59,102.575,102.581,434699999.0
2005-01-14 15:10:00,102.585,102.585,102.561,102.574,218200001.0
2005-01-14 15:11:00,102.578,102.578,102.551,102.558,414099992.0
2005-01-14 15:12:00,102.572,102.58,102.541,102.562,300899999.0
2005-01-14 15:13:00,102.582,102.584,102.549,102.549,282899998.0
2005-01-14 15:14:00,102.553,102.565,102.553,102.562,354699998.0
2005-01-14 15:15:00,102.574,102.574,102.519,102.519,187999998.0
2005-01-14 15:16:00,102.515,102.515,102.503,102.503,120600003.0
2005-01-14 15:17:00,102.47,102.47,102.428,102.433,78399999.0
2005-01-14 15:18:00,102.435,102.439,102.412,102.423,240500001.0
2005-01-14 15:19:00,102.41,102.424,102.385,102.42,271799996.0
2005-01-14 15:20:00,102.432,102.472,102.431,102.456,324599996.0
2005-01-14 15:21:00,102.474,102.474,102.428,102.428,347299999.0
2005-01-14 15:22:00,102.439,102.448,102.433,102.433,264399998.0
2005-01-14 15:23:00,102.428,102.454,102.414,102.447,322400002.0
2005-01-14 15:24:00,102.447,102.447,102.429,102.438,466400003.0
2005-01-14 15:25:00,102.435,102.435,102.418,102.418,101000000.0
2005-01-14 15:26:00,102.413,102.436,102.399,102.436,339799999.0
2005-01-14 15:27:00,102.395,102.444,102.395,102.437,285399998.0
2005-01-14 15:28:00,102.442,102.449,102.407,102.43,306699993.0
2005-01-14 15:29:00,102.47,102.485,102.458,102.476,181200000.0
2005-01-14 15:30:00,102.498,102.498,102.378,102.403,248000000.0
2005-01-14 15:31:00,102.408,102.445,102.391,102.445,204499996.0
2005-01-14 15:32:00,102.458,102.458,102.407,102.412,179900004.0
2005-01-14 15:33:00,102.437,102.442,102.41,102.41,144999997.0
2005-01-14 15:34:00,102.408,102.436,102.406,102.425,228200001.0
2005-01-14 15:35:00,102.455,102.466,102.44,102.466,279400003.0
2005-01-14 15:36:00,102.478,102.478,102.418,102.418,256699999.0
2005-01-14 15:37:00,102.413,102.43,102.408,102.422,277400001.0
2005-01-14 15:38:00,102.417,102.417,102.393,102.406,235399999.0
2005-01-14 15:39:00,102.403,102.436,102.403,102.428,268099996.0
2005-01-14 15:40:00,102.444,102.451,102.429,102.429,221299999.0
2005-01-14 15:41:00,102.432,102.432,102.403,102.428,298000005.0
2005-01-14 15:42:00,102.433,102.433,102.399,102.423,323600000.0
2005-01-14 15:43:00,102.452,102.506,102.452,102.506,204600000.0
2005-01-14 15:44:00,102.507,102.518,102.487,102.487,232800005.0
2005-01-14 15:45:00,102.491,102.491,102.452,102.488,298300005.0
2005-01-14 15:46:00,102.49,102.49,102.462,102.47,274399999.0
2005-01-14 15:47:00,102.472,102.472,102.448,102.457,265300002.0
2005-01-14 15:48:00,102.468,102.488,102.468,102.488,241600000.0
2005-01-14 15:49:00,102.487,102.513,102.487,102.507,204700004.0
2005-01-14 15:50:00,102.492,102.492,102.457,102.463,291000001.0
2005-01-14 15:51:00,102.462,102.462,102.427,102.437,154200000.0
2005-01-14 15:52:00,102.443,102.481,102.434,102.48,268500005.0
2005-01-14 15:53:00,102.497,102.497,102.471,102.477,168499996.0
2005-01-14 15:54:00,102.492,102.524,102.491,102.524,191800001.0
2005-01-14 15:55:00,102.528,102.556,102.511,102.549,352400002.0
2005-01-14 15:56:00,102.562,102.601,102.559,102.598,274699997.0
2005-01-14 15:57:00,102.567,102.576,102.56,102.571,134899999.0
2005-01-14 15:58:00,102.562,102.595,102.546,102.566,170500000.0
2005-01-14 15:59:00,102.577,102.597,102.577,102.585,304400004.0
2005-01-14 16:00:00,102.602,102.604,102.574,102.59,268499996.0
2005-01-14 16:01:00,102.572,102.572,102.538,102.56,253199999.0
2005-01-14 16:02:00,102.558,102.577,102.555,102.571,229900002.0
2005-01-14 16:03:00,102.592,102.601,102.58,102.593,293799998.0
2005-01-14 16:04:00,102.578,102.601,102.571,102.571,399900003.0
2005-01-14 16:05:00,102.575,102.587,102.556,102.569,269299991.0
2005-01-14 16:06:00,102.582,102.597,102.581,102.587,178599997.0
2005-01-14 16:07:00,102.57,102.583,102.563,102.57,236599998.0
2005-01-14 16:08:00,102.579,102.58,102.559,102.57,346099999.0
2005-01-14 16:09:00,102.568,102.568,102.518,102.527,141299999.0
2005-01-14 16:10:00,102.544,102.547,102.527,102.547,267999996.0
2005-01-14 16:11:00,102.56,102.56,102.54,102.54,313500001.0
2005-01-14 16:12:00,102.549,102.55,102.539,102.539,226700003.0
2005-01-14 16:13:00,102.555,102.575,102.555,102.568,81200002.0
2005-01-14 16:14:00,102.576,102.576,102.561,102.565,228400001.0
2005-01-14 16:15:00,102.6,102.619,102.585,102.595,269999999.0
2005-01-14 16:16:00,102.608,102.624,102.602,102.624,339299994.0
2005-01-14 16:17:00,102.633,102.641,102.621,102.63,182700005.0
2005-01-14 16:18:00,102.63,102.63,102.605,102.606,72800001.0
2005-01-14 16:19:00,102.61,102.642,102.601,102.62,473900000.0
2005-01-14 16:20:00,102.638,102.653,102.626,102.642,232300000.0
2005-01-14 16:21:00,102.637,102.671,102.637,102.658,293400001.0
2005-01-14 16:22:00,102.667,102.671,102.63,102.656,324999998.0
2005-01-14 16:23:00,102.66,102.675,102.649,102.668,275800004.0
2005-01-14 16:24:00,102.665,102.673,102.643,102.667,232700001.0
2005-01-14 16:25:00,102.687,102.746,102.687,102.745,151900002.0
2005-01-14 16:26:00,102.755,102.771,102.741,102.745,328300000.0
2005-01-14 16:27:00,102.738,102.748,102.725,102.725,282799998.0
2005-01-14 16:28:00,102.742,102.749,102.731,102.733,169099998.0
2005-01-14 16:29:00,102.77,102.77,102.729,102.729,124099999.0
2005-01-14 16:30:00,102.74,102.751,102.727,102.737,201100001.0
2005-01-14 16:31:00,102.752,102.755,102.738,102.738,277199995.0
2005-01-14 16:32:00,102.72,102.735,102.72,102.729,320499997.0
2005-01-14 16:33:00,102.753,102.76,102.753,102.753,112699998.0
2005-01-14 16:34:00,102.758,102.76,102.727,102.727,212900005.0
2005-01-14 16:35:00,102.729,102.729,102.694,102.7,275900003.0
2005-01-14 16:36:00,102.712,102.712,102.704,102.707,307399999.0
2005-01-14 16:37:00,102.725,102.734,102.706,102.727,219700001.0
2005-01-14 16:38:00,102.711,102.711,102.679,102.68,143700002.0
2005-01-14 16:39:00,102.681,102.681,102.634,102.634,302700001.0
2005-01-14 16:40:00,102.65,102.657,102.639,102.649,254300000.0
2005-01-14 16:41:00,102.656,102.656,102.599,102.604,158700003.0
2005-01-14 16:42:00,102.633,102.641,102.61,102.61,266700003.0
2005-01-14 16:43:00,102.595,102.595,102.561,102.561,183499998.0
2005-01-14 16:44:00,102.572,102.586,102.57,102.57,191200003.0
2005-01-14 16:45:00,102.564,102.564,102.504,102.512,258399993.0
2005-01-14 16:46:00,102.533,102.568,102.527,102.568,194999995.0
2005-01-14 16:47:00,102.578,102.578,102.539,102.56,251699997.0
2005-01-14 16:48:00,102.568,102.568,102.551,102.552,61099999.0
2005-01-14 16:49:00,102.557,102.558,102.526,102.526,165600001.0
2005-01-14 16:50:00,102.529,102.529,102.506,102.506,212200001.0
2005-01-14 16:51:00,102.52,102.533,102.509,102.517,197799996.0
2005-01-14 16:52:00,102.505,102.505,102.444,102.453,269199999.0
2005-01-14 16:53:00,102.48,102.512,102.477,102.496,433100004.0
2005-01-14 16:54:00,102.5,102.5,102.443,102.443,159400001.0
2005-01-14 16:55:00,102.44,102.45,102.421,102.432,279400001.0
2005-01-14 16:56:00,102.458,102.46,102.431,102.431,257200000.0
2005-01-14 16:57:00,102.445,102.454,102.422,102.424,253200003.0
2005-01-14 16:58:00,102.462,102.467,102.442,102.456,419900003.0
2005-01-14 16:59:00,102.482,102.5,102.479,102.5,292500005.0
2005-01-14 17:00:00,102.505,102.505,102.461,102.467,339900001.0
2005-01-14 17:01:00,102.47,102.47,102.431,102.432,493300008.0
2005-01-14 17:02:00,102.452,102.456,102.426,102.456,299299999.0
2005-01-14 17:03:00,102.462,102.462,102.399,102.399,157199997.0
2005-01-14 17:04:00,102.418,102.433,102.409,102.433,285900001.0
2005-01-14 17:05:00,102.433,102.433,102.406,102.406,112600002.0
2005-01-14 17:06:00,102.408,102.415,102.395,102.401,299999996.0
2005-01-14 17:07:00,102.393,102.393,102.363,102.371,193300003.0
2005-01-14 17:08:00,102.383,102.389,102.377,102.377,208100000.0
2005-01-14 17:09:00,102.365,102.375,102.36,102.362,177900004.0
2005-01-14 17:10:00,102.356,102.356,102.252,102.252,345299999.0
2005-01-14 17:11:00,102.218,102.218,102.152,102.154,161599998.0
2005-01-14 17:12:00,102.178,102.212,102.178,102.209,291599999.0
2005-01-14 17:13:00,102.235,102.245,102.215,102.242,481500003.0
2005-01-14 17:14:00,102.253,102.26,102.244,102.251,134400002.0
2005-01-14 17:15:00,102.247,102.283,102.246,102.283,147200002.0
2005-01-14 17:16:00,102.265,102.277,102.247,102.271,135900004.0
2005-01-14 17:17:00,102.282,102.29,102.276,102.29,324500001.0
2005-01-14 17:18:00,102.301,102.301,102.278,102.292,257600000.0
2005-01-14 17:19:00,102.313,102.322,102.261,102.261,205899998.0
2005-01-14 17:20:00,102.264,102.264,102.227,102.229,205300003.0
2005-01-14 17:21:00,102.233,102.233,102.203,102.226,284100006.0
2005-01-14 17:22:00,102.239,102.25,102.238,102.245,401800000.0
2005-01-14 17:23:00,102.243,102.246,102.238,102.24,377499999.0
2005-01-14 17:24:00,102.254,102.283,102.247,102.283,217600000.0
2005-01-14 17:25:00,102.281,102.3,102.275,102.297,398599997.0
2005-01-14 17:26:00,102.298,102.322,102.298,102.318,79800001.0
2005-01-14 17:27:00,102.32,102.32,102.286,102.286,104000001.0
2005-01-14 17:28:00,102.302,102.302,102.264,102.291,204999995.0
2005-01-14 17:29:00,102.289,102.303,102.246,102.246,290200001.0
2005-01-14 17:30:00,102.238,102.263,102.231,102.242,180700001.0
2005-01-14 17:31:00,102.248,102.248,102.235,102.246,134400000.0
2005-01-14 17:32:00,102.268,102.268,102.216,102.222,338099999.0
2005-01-14 17:33:00,102.235,102.246,102.217,102.225,299900004.0
2005-01-14 17:34:00,102.237,102.242,102.224,102.242,148400000.0
2005-01-14 17:35:00,102.264,102.278,102.254,102.274,423399999.0
2005-01-14 17:36:00,102.28,102.29,102.24,102.243,308800000.0
2005-01-14 17:37:00,102.267,102.296,102.267,102.293,316700006.0
2005-01-14 17:38:00,102.298,102.298,102.24,102.284,235099999.0
2005-01-14 17:39:00,102.302,102.321,102.302,102.319,365499998.0
2005-01-14 17:40:00,102.317,102.356,102.311,102.356,192500003.0
2005-01-14 17:41:00,102.355,102.355,102.337,102.35,334999999.0
2005-01-14 17:42:00,102.335,102.348,102.323,102.339,264799996.0
2005-01-14 17:43:00,102.347,102.351,102.332,102.332,253800001.0
2005-01-14 17:44:00,102.339,102.35,102.338,102.345,247500000.0
2005-01-14 17:45:00,102.338,102.347,102.324,102.332,304899995.0
2005-01-14 17:46:00,102.363,102.375,102.337,102.365,239300001.0
2005-01-14 17:47:00,102.385,102.417,102.371,102.417,233099998.0
2005-01-14 17:48:00,102.44,102.443,102.402,102.415,305299997.0
2005-01-14 17:49:00,102.405,102.416,102.395,102.395,321599995.0
2005-01-14 17:50:00,102.424,102.45,102.424,102.445,417099999.0
2005-01-14 17:51:00,102.457,102.457,102.416,102.425,252499997.0
2005-01-14 17:52:00,102.439,102.439,102.414,102.416,189000003.0
2005-01-14 17:53:00,102.449,102.449,102.425,102.44,321299996.0
2005-01-14 17:54:00,102.462,102.482,102.459,102.482,29000000.0
2005-01-14 17:55:00,102.501,102.501,102.478,102.483,284099999.0
2005-01-14 17:56:00,102.5,102.569,102.496,102.569,166000001.0
2005-01-14 17:57:00,102.573,102.585,102.563,102.585,193199999.0
2005-01-14 17:58:00,102.572,102.573,102.555,102.555,292000009.0
2005-01-14 17:59:00,102.575,102.584,102.499,102.506,259599996.0
2005-01-14 18:00:00,102.513,102.543,102.503,102.543,216499997.0
2005-01-14 18:01:00,102.547,102.547,102.512,102.531,2011200010.0
2005-01-14 18:03:00,102.49,102.5,102.49,102.5,1860100005.0
2005-01-14 18:04:00,102.51,102.51,102.51,102.51,1860100005.0
2005-01-14 18:05:00,102.51,102.52,102.48,102.49,1860100005.0
2005-01-14 18:06:00,102.47,102.47,102.44,102.44,1860100005.0
2005-01-14 18:07:00,102.44,102.47,102.39,102.39,1860100005.0
2005-01-14 18:08:00,102.36,102.38,102.35,102.35,1860100005.0
2005-01-14 18:09:00,102.33,102.37,102.33,102.36,1860100005.0
2005-01-14 18:10:00,102.36,102.38,102.36,102.36,1860100005.0
2005-01-14 18:11:00,102.547,102.567,102.53,102.552,1860100005.0
2005-01-14 18:12:00,102.566,102.566,102.539,102.54,2051799997.0
2005-01-14 18:13:00,102.32,102.33,102.29,102.32,1766599996.0
2005-01-14 18:14:00,102.32,102.36,102.31,102.31,1766599996.0
2005-01-14 18:15:00,102.29,102.3,102.26,102.26,1766599996.0
2005-01-14 18:16:00,102.25,102.25,102.23,102.25,1766599996.0
2005-01-14 18:17:00,102.47,102.482,102.464,102.468,1766599996.0
2005-01-14 18:18:00,102.21,102.27,102.2,102.25,1376600000.0
2005-01-14 18:19:00,102.25,102.28,102.24,102.28,1376600000.0
2005-01-14 18:20:00,102.29,102.31,102.28,102.28,1376600000.0
2005-01-14 18:21:00,102.29,102.29,102.27,102.27,1376600000.0
2005-01-14 18:22:00,102.25,102.28,102.23,102.23,1376600000.0
2005-01-14 18:23:00,102.22,102.23,102.19,102.22,1376600000.0
2005-01-14 18:24:00,102.22,102.23,102.16,102.16,1376600000.0
2005-01-14 18:25:00,102.17,102.19,102.15,102.18,1376600000.0
2005-01-14 18:26:00,102.19,102.21,102.19,102.19,1376600000.0
2005-01-14 18:27:00,102.495,102.51,102.479,102.51,1376600000.0
2005-01-14 18:28:00,102.19,102.21,102.19,102.21,1906199987.0
2005-01-14 18:29:00,102.22,102.23,102.16,102.17,1906199987.0
2005-01-14 18:30:00,102.491,102.518,102.491,102.493,1906199987.0
2005-01-14 18:31:00,102.509,102.518,102.494,102.513,1791800001.0
2005-01-14 18:32:00,102.14,102.14,102.07,102.07,2047800008.0
2005-01-14 18:33:00,102.04,102.07,102.04,102.07,2047800008.0
2005-01-14 18:34:00,102.08,102.1,102.08,102.1,2047800008.0
2005-01-14 18:35:00,102.08,102.09,102.07,102.07,2047800008.0
2005-01-14 18:36:00,102.563,102.581,102.543,102.57,2047800008.0
2005-01-14 18:37:00,102.565,102.574,102.54,102.54,981100001.0
2005-01-14 18:38:00,102.543,102.545,102.528,102.539,887299998.0
2005-01-14 18:39:00,102.528,102.533,102.494,102.494,789200003.0
2005-01-14 18:40:00,102.477,102.492,102.458,102.468,1575999998.0
2005-01-14 18:41:00,102.482,102.482,102.462,102.462,1520899998.0
2005-01-14 18:42:00,102.472,102.49,102.458,102.461,2006700001.0
2005-01-14 18:43:00,102.473,102.481,102.437,102.456,1036699995.0
2005-01-14 18:44:00,102.459,102.487,102.459,102.466,557500004.0
2005-01-14 18:45:00,102.485,102.502,102.466,102.494,1750300000.0
2005-01-14 18:46:00,102.497,102.508,102.489,102.49,1393200006.0
2005-01-14 18:47:00,102.481,102.528,102.481,102.528,449500009.0
2005-01-14 18:48:00,102.533,102.545,102.524,102.531,823399998.0
2005-01-14 18:49:00,102.535,102.541,102.528,102.537,1448000008.0
2005-01-14 18:50:00,102.537,102.54,102.502,102.535,2065600003.0
2005-01-14 18:51:00,102.545,102.549,102.525,102.525,1526700012.0
2005-01-14 18:52:00,102.531,102.534,102.508,102.514,1886100003.0
2005-01-14 18:53:00,102.52,102.521,102.491,102.491,1734299997.0
2005-01-14 18:54:00,102.496,102.496,102.468,102.468,1813100005.0
2005-01-14 18:55:00,102.471,102.482,102.469,102.471,1823800003.0
2005-01-14 18:56:00,102.466,102.492,102.463,102.492,459800001.0
2005-01-14 18:57:00,102.517,102.52,102.506,102.506,1001899993.0
2005-01-14 18:58:00,102.512,102.515,102.496,102.507,1329300000.0
2005-01-14 18:59:00,102.504,102.512,102.491,102.501,1634600017.0
2005-01-14 19:00:00,102.499,102.499,102.48,102.48,749900004.0
2005-01-14 19:01:00,102.491,102.491,102.48,102.484,722699989.0
2005-01-14 19:02:00,102.492,102.498,102.474,102.484,763399998.0
2005-01-14 19:03:00,102.495,102.5,102.484,102.489,1672799995.0
2005-01-14 19:04:00,102.505,102.52,102.5,102.514,825500005.0
2005-01-14 19:05:00,102.52,102.521,102.485,102.488,654200006.0
2005-01-14 19:06:00,102.478,102.478,102.439,102.445,1208500006.0
2005-01-14 19:07:00,102.436,102.458,102.343,102.343,1901300003.0
2005-01-14 19:08:00,102.389,102.389,102.345,102.345,1575200014.0
2005-01-14 19:09:00,102.357,102.382,102.347,102.367,737700003.0
2005-01-14 19:10:00,102.386,102.39,102.367,102.367,606599997.0
2005-01-14 19:11:00,102.378,102.378,102.326,102.326,522300002.0
2005-01-14 19:12:00,102.328,102.33,102.271,102.327,905099998.0
2005-01-14 19:13:00,102.328,102.329,102.296,102.317,622899996.0
2005-01-14 19:14:00,102.337,102.354,102.32,102.32,735800011.0
2005-01-14 19:15:00,102.32,102.32,102.265,102.266,1634400009.0
2005-01-14 19:16:00,102.265,102.265,102.221,102.238,906899995.0
2005-01-14 19:17:00,102.229,102.229,102.171,102.203,1057700012.0
2005-01-14 19:18:00,102.222,102.27,102.213,102.27,765699996.0
2005-01-14 19:19:00,102.27,102.284,102.236,102.284,1610400001.0
2005-01-14 19:20:00,102.283,102.314,102.283,102.292,874199987.0
2005-01-14 19:21:00,102.292,102.292,102.256,102.264,1784100014.0
2005-01-14 19:22:00,102.269,102.283,102.239,102.239,725499996.0
2005-01-14 19:23:00,101.96,101.98,101.96,101.97,1357400005.0
2005-01-14 19:24:00,102.237,102.237,102.165,102.165,1357400005.0
2005-01-14 19:25:00,102.184,102.186,102.157,102.18,1342199988.0
2005-01-14 19:26:00,101.96,101.96,101.95,101.96,1224499992.0
2005-01-14 19:27:00,101.95,101.97,101.95,101.96,1224499992.0
2005-01-14 19:28:00,102.199,102.221,102.199,102.221,1224499992.0
2005-01-14 19:29:00,102.23,102.235,102.172,102.172,647400008.0
2005-01-14 19:30:00,102.169,102.17,102.152,102.157,772399997.0
2005-01-14 19:31:00,102.171,102.171,102.139,102.139,1539300009.0
2005-01-14 19:32:00,102.145,102.145,102.056,102.062,1832600001.0
2005-01-14 19:33:00,102.065,102.083,102.05,102.069,875900009.0
2005-01-14 19:34:00,102.079,102.109,102.071,102.095,1308000007.0
2005-01-14 19:35:00,102.092,102.098,102.062,102.076,1464600009.0
2005-01-14 19:36:00,102.074,102.091,102.068,102.077,586600001.0
2005-01-14 19:37:00,102.06,102.071,102.048,102.048,333199995.0
2005-01-14 19:38:00,102.051,102.06,102.012,102.049,1283100010.0
2005-01-14 19:39:00,102.054,102.097,102.047,102.093,1394499991.0
2005-01-14 19:40:00,102.095,102.111,102.09,102.103,757000000.0
2005-01-14 19:41:00,102.106,102.112,102.088,102.112,1331099991.0
2005-01-14 19:42:00,102.115,102.13,102.097,102.11,713799999.0
2005-01-14 19:43:00,102.137,102.178,102.119,102.157,475200000.0
2005-01-14 19:44:00,102.218,102.236,102.193,102.207,1084799994.0
2005-01-14 19:45:00,102.215,102.241,102.182,102.196,685799998.0
2005-01-14 19:46:00,102.201,102.201,102.164,102.164,1060200003.0
2005-01-14 19:47:00,102.18,102.184,102.175,102.179,477299997.0
2005-01-14 19:48:00,102.178,102.185,102.17,102.17,1658500004.0
2005-01-14 19:49:00,102.17,102.17,102.056,102.122,846399988.0
2005-01-14 19:50:00,102.146,102.159,102.132,102.153,634699999.0
2005-01-14 19:51:00,102.173,102.193,102.13,102.13,902100005.0
2005-01-14 19:52:00,102.149,102.206,102.134,102.179,729200004.0
2005-01-14 19:53:00,102.207,102.209,102.19,102.197,1259500001.0
2005-01-14 19:54:00,102.205,102.209,102.19,102.209,1997199998.0
2005-01-14 19:55:00,102.185,102.197,102.13,102.13,506000001.0
2005-01-14 19:56:00,102.137,102.137,102.024,102.029,611800003.0
2005-01-14 19:57:00,102.035,102.055,102.004,102.025,600200002.0
2005-01-14 19:58:00,102.027,102.048,102.015,102.04,1899199986.0
2005-01-14 19:59:00,102.052,102.057,102.006,102.035,945899988.0
2005-01-14 20:00:00,102.045,102.055,102.033,102.042,377700002.0
2005-01-14 20:01:00,102.033,102.033,101.954,102.003,678700010.0
2005-01-14 20:02:00,102.021,102.061,101.973,101.999,1093300007.0
2005-01-14 20:03:00,101.99,101.99,101.94,101.94,781299999.0
2005-01-14 20:04:00,101.959,102.004,101.946,101.993,818500002.0
2005-01-14 20:05:00,102.01,102.031,101.986,101.999,1031700008.0
2005-01-14 20:06:00,101.977,101.989,101.959,101.959,1918800005.0
2005-01-14 20:07:00,101.96,101.977,101.951,101.957,898000004.0
2005-01-14 20:08:00,101.948,101.966,101.921,101.921,1005700013.0
2005-01-14 20:09:00,101.912,101.923,101.897,101.897,972200012.0
2005-01-14 20:10:00,101.902,101.906,101.864,101.864,916399993.0
2005-01-14 20:11:00,101.879,101.898,101.852,101.89,1883599990.0
2005-01-14 20:12:00,101.92,101.92,101.9,101.92,1016200005.0
2005-01-14 20:13:00,101.89,101.912,101.884,101.909,1016200005.0
2005-01-14 20:14:00,101.932,101.956,101.917,101.941,1275100002.0
2005-01-14 20:15:00,101.955,101.966,101.938,101.95,1428199995.0
2005-01-14 20:16:00,101.959,101.963,101.948,101.963,1105000014.0
2005-01-14 20:17:00,101.968,101.986,101.953,101.983,810200010.0
2005-01-14 20:18:00,101.979,101.988,101.954,101.954,407900000.0
2005-01-14 20:19:00,101.962,101.962,101.939,101.945,833000005.0
2005-01-14 20:20:00,101.946,101.955,101.94,101.948,957800013.0
2005-01-14 20:21:00,101.953,101.959,101.931,101.947,1232499999.0
2005-01-14 20:22:00,101.96,101.97,101.951,101.958,1623699991.0
2005-01-14 20:23:00,101.972,101.985,101.959,101.978,887100006.0
2005-01-14 20:24:00,101.982,101.982,101.958,101.958,753799990.0
2005-01-14 20:25:00,101.972,101.981,101.959,101.961,781799987.0
2005-01-14 20:26:00,101.968,101.972,101.954,101.972,864199997.0
2005-01-14 20:27:00,101.971,101.971,101.955,101.965,973900012.0
2005-01-14 20:28:00,101.955,101.97,101.946,101.95,1827900001.0
2005-01-14 20:29:00,101.82,101.83,101.82,101.82,752299999.0
2005-01-14 20:30:00,101.81,101.81,101.75,101.81,752299999.0
2005-01-14 20:31:00,101.79,101.81,101.76,101.79,752299999.0
2005-01-14 20:32:00,101.78,101.79,101.77,101.79,752299999.0
2005-01-14 20:33:00,101.983,101.983,101.97,101.975,752299999.0
2005-01-14 20:34:00,101.989,102.002,101.981,102.001,317699998.0
2005-01-14 20:35:00,102.011,102.011,101.98,101.98,513600000.0
2005-01-14 20:36:00,101.977,101.988,101.971,101.976,607199999.0
2005-01-14 20:37:00,101.979,101.997,101.97,101.984,370299998.0
2005-01-14 20:38:00,102.005,102.011,101.992,102.003,1254200008.0
2005-01-14 20:39:00,102.015,102.031,101.997,102.007,923299992.0
2005-01-14 20:40:00,101.83,101.85,101.83,101.83,1103399988.0
2005-01-14 20:41:00,101.97,101.978,101.937,101.973,1103399988.0
2005-01-14 20:42:00,101.968,101.986,101.926,101.926,1005000003.0
2005-01-14 20:43:00,101.932,101.96,101.932,101.945,1420599999.0
2005-01-14 20:44:00,101.945,101.96,101.935,101.953,1825800004.0
2005-01-14 20:45:00,101.958,101.968,101.952,101.952,1435799999.0
2005-01-14 20:46:00,101.947,101.962,101.932,101.946,1392100004.0
2005-01-14 20:47:00,101.955,101.96,101.947,101.955,1993200016.0
2005-01-14 20:48:00,101.987,102.022,101.971,102.015,1469100007.0
2005-01-14 20:49:00,102.022,102.038,102.017,102.022,1476299992.0
2005-01-14 20:50:00,102.038,102.061,102.019,102.039,1136500002.0
2005-01-14 20:51:00,102.054,102.089,102.051,102.058,577899998.0
2005-01-14 20:52:00,102.048,102.048,102.031,102.043,98299998.0
2005-01-14 20:53:00,102.051,102.051,102.019,102.019,1251300004.0
2005-01-14 20:54:00,102.009,102.009,101.953,101.977,647400000.0
2005-01-14 20:55:00,101.985,101.999,101.972,101.988,1824100003.0
2005-01-14 20:56:00,102.0,102.0,101.949,101.959,748300010.0
2005-01-14 20:57:00,101.962,101.962,101.939,101.939,1533499995.0
2005-01-14 20:58:00,101.93,101.94,101.92,101.93,1985900007.0
2005-01-14 20:59:00,101.92,101.92,101.9,101.9,1985900007.0
2005-01-14 21:00:00,101.97,101.977,101.946,101.976,1985900007.0
2005-01-14 21:01:00,101.976,101.987,101.976,101.98,1093500009.0
2005-01-14 21:02:00,101.972,101.972,101.935,101.949,773600009.0
2005-01-14 21:03:00,101.97,101.975,101.961,101.962,1211500008.0
2005-01-14 21:04:00,101.97,101.991,101.961,101.991,504100001.0
2005-01-14 21:05:00,101.973,101.985,101.958,101.985,818000005.0
2005-01-14 21:06:00,101.978,101.987,101.965,101.965,727899996.0
2005-01-14 21:07:00,101.953,101.97,101.938,101.939,1416099987.0
2005-01-14 21:08:00,101.945,101.948,101.93,101.93,833800001.0
2005-01-14 21:09:00,101.923,101.941,101.923,101.935,509100011.0
2005-01-14 21:10:00,101.937,101.937,101.893,101.912,489799999.0
2005-01-14 21:11:00,101.934,101.934,101.926,101.928,252999997.0
2005-01-14 21:12:00,101.926,101.926,101.897,101.915,325300001.0
2005-01-14 21:13:00,101.905,101.931,101.905,101.912,696600000.0
2005-01-14 21:14:00,101.909,101.909,101.891,101.893,1523500003.0
2005-01-14 21:15:00,101.883,101.909,101.883,101.892,1440000003.0
2005-01-14 21:16:00,101.885,101.91,101.885,101.907,1264200009.0
2005-01-14 21:17:00,101.895,101.896,101.875,101.875,1664199997.0
2005-01-14 21:18:00,101.877,101.886,101.86,101.875,1218800007.0
2005-01-14 21:19:00,101.871,101.883,101.871,101.875,1352200007.0
2005-01-14 21:20:00,101.895,101.909,101.881,101.895,1378499992.0
2005-01-14 21:21:00,101.904,101.912,101.896,101.908,1101600014.0
2005-01-14 21:22:00,101.893,101.893,101.845,101.848,1788899992.0
2005-01-14 21:23:00,101.85,101.85,101.8,101.823,989199998.0
2005-01-14 21:24:00,101.835,101.851,101.83,101.839,1505699997.0
2005-01-14 21:25:00,101.871,101.871,101.805,101.805,1627200005.0
2005-01-14 21:26:00,101.823,101.882,101.808,101.875,795099995.0
2005-01-14 21:27:00,101.894,101.894,101.841,101.845,713300005.0
2005-01-14 21:28:00,101.847,101.849,101.824,101.824,494699991.0
2005-01-14 21:29:00,101.827,101.843,101.822,101.843,667600003.0
2005-01-14 21:30:00,101.841,101.841,101.766,101.79,967100011.0
2005-01-14 21:31:00,101.802,101.806,101.774,101.774,288400001.0
2005-01-14 21:32:00,101.794,101.799,101.78,101.785,1024499992.0
2005-01-14 21:33:00,101.792,101.853,101.79,101.809,487399998.0
2005-01-14 21:34:00,101.814,101.828,101.803,101.803,511899996.0
2005-01-14 21:35:00,101.82,101.827,101.812,101.812,390600007.0
2005-01-14 21:36:00,101.825,101.825,101.807,101.807,597400010.0
2005-01-14 21:37:00,101.833,101.867,101.821,101.856,461900005.0
2005-01-14 21:38:00,101.863,101.872,101.86,101.863,191000004.0
2005-01-14 21:39:00,101.875,101.875,101.819,101.819,457200004.0
2005-01-14 21:40:00,101.848,101.858,101.837,101.843,888099996.0
2005-01-14 21:41:00,101.843,101.874,101.843,101.874,652000002.0
2005-01-14 21:42:00,101.854,101.877,101.854,101.872,1022000010.0
2005-01-14 21:43:00,101.88,101.88,101.836,101.836,371800002.0
2005-01-14 21:44:00,101.859,101.864,101.84,101.855,1436800000.0
2005-01-14 21:45:00,101.884,101.889,101.854,101.865,810200013.0
2005-01-14 21:46:00,101.887,101.892,101.862,101.892,821799996.0
2005-01-14 21:47:00,101.878,101.884,101.865,101.865,592199996.0
2005-01-14 21:48:00,101.86,101.87,101.854,101.862,933000000.0
2005-01-14 21:49:00,101.843,101.879,101.843,101.865,620800004.0
2005-01-14 21:50:00,101.873,101.888,101.868,101.879,273500001.0
2005-01-14 21:51:00,101.86,101.868,101.842,101.865,422500003.0
2005-01-14 21:52:00,101.84,101.854,101.836,101.849,318199997.0
2005-01-14 21:53:00,101.847,101.862,101.846,101.856,404999997.0
2005-01-14 21:54:00,101.875,101.89,101.864,101.883,620099995.0
2005-01-14 21:55:00,101.898,101.919,101.893,101.906,278000000.0
2005-01-14 21:56:00,101.941,101.949,101.914,101.931,467800000.0
2005-01-14 21:57:00,101.932,101.935,101.916,101.925,142199997.0
2005-01-14 21:58:00,101.95,101.954,101.932,101.943,247300003.0
2005-01-14 21:59:00,101.933,101.938,101.906,101.912,757400004.0
2005-01-14 22:00:00,101.92,101.932,101.91,101.928,1033999986.0
2005-01-14 22:01:00,101.92,101.935,101.896,101.923,1188900003.0
2005-01-14 22:02:00,101.92,101.927,101.91,101.927,706200009.0
2005-01-14 22:03:00,101.928,101.93,101.913,101.913,216499996.0
2005-01-14 22:04:00,101.91,101.93,101.905,101.93,858500001.0
2005-01-14 22:05:00,101.92,101.93,101.913,101.93,214999998.0
2005-01-14 22:06:00,101.922,101.924,101.915,101.915,220400002.0
2005-01-14 22:07:00,101.934,101.934,101.892,101.908,352400001.0
2005-01-14 22:08:00,101.916,101.917,101.907,101.912,378300005.0
2005-01-14 22:09:00,101.922,101.922,101.893,101.893,209100001.0
2005-01-14 22:10:00,101.895,101.906,101.877,101.906,244000002.0
2005-01-14 22:11:00,101.902,101.919,101.891,101.913,513999997.0
2005-01-14 22:12:00,101.92,101.92,101.897,101.908,165399999.0
2005-01-14 22:13:00,101.907,101.925,101.902,101.913,526500004.0
2005-01-14 22:14:00,101.936,101.953,101.927,101.938,419099997.0
2005-01-14 22:15:00,101.948,101.954,101.931,101.931,332600001.0
2005-01-14 22:16:00,101.943,101.957,101.925,101.933,535000006.0
2005-01-14 22:17:00,101.919,101.922,101.903,101.903,303500001.0
2005-01-14 22:18:00,101.918,101.924,101.911,101.919,434500001.0
2005-01-14 22:19:00,101.932,101.976,101.922,101.933,287000004.0
2005-01-14 22:20:00,101.937,101.94,101.919,101.919,173500002.0
2005-01-14 22:21:00,101.94,101.943,101.919,101.931,297799993.0
2005-01-14 22:22:00,101.953,101.953,101.93,101.93,240199998.0
2005-01-14 22:23:00,101.93,101.93,101.915,101.918,274900001.0
2005-01-14 22:24:00,101.931,101.956,101.931,101.956,506999999.0
2005-01-14 22:25:00,101.97,101.972,101.949,101.955,219700005.0
2005-01-14 22:26:00,101.964,101.964,101.937,101.956,368100004.0
2005-01-14 22:27:00,101.967,101.975,101.953,101.957,923299997.0
2005-01-14 22:28:00,101.944,101.988,101.94,101.988,322200003.0
2005-01-14 22:29:00,101.958,101.989,101.957,101.987,211600000.0
2005-01-14 22:30:00,101.975,101.979,101.967,101.968,294300001.0
2005-01-14 22:31:00,101.99,101.99,101.97,101.985,156799997.0
2005-01-14 22:32:00,101.987,102.01,101.973,101.976,436599994.0
2005-01-14 22:33:00,101.988,101.995,101.98,101.995,973999997.0
2005-01-14 22:34:00,101.975,101.993,101.957,101.991,940999996.0
2005-01-14 22:35:00,101.985,101.985,101.965,101.978,312599998.0
2005-01-14 22:36:00,101.975,101.993,101.975,101.988,789000003.0
2005-01-14 22:37:00,101.996,102.006,101.991,102.006,187800003.0
2005-01-14 22:38:00,102.007,102.007,101.984,101.984,267300005.0
2005-01-14 22:39:00,101.982,101.996,101.982,101.985,149399999.0
2005-01-14 22:40:00,101.988,101.988,101.978,101.981,765299995.0
2005-01-14 22:41:00,101.992,102.008,101.989,102.008,265499998.0
2005-01-14 22:42:00,102.005,102.017,101.995,101.995,148500001.0
2005-01-14 22:43:00,102.0,102.015,101.999,102.014,336800002.0
2005-01-14 22:44:00,101.995,101.995,101.977,101.981,169700002.0
2005-01-14 22:45:00,101.991,101.991,101.97,101.984,542200005.0
2005-01-14 22:46:00,101.989,101.995,101.977,101.981,572399997.0
2005-01-14 22:47:00,102.013,102.035,102.001,102.017,199099998.0
2005-01-14 22:48:00,102.015,102.015,101.996,102.005,527700000.0
2005-01-14 22:49:00,102.017,102.017,101.985,101.992,416200000.0
2005-01-14 22:50:00,101.988,102.003,101.983,101.983,545400005.0
2005-01-14 22:51:00,102.002,102.009,101.993,101.993,330299995.0
2005-01-14 22:52:00,101.996,102.029,101.996,102.002,152200000.0
2005-01-14 22:53:00,102.025,102.025,102.001,102.011,360399994.0
2005-01-14 22:54:00,101.997,102.026,101.997,102.022,139100001.0
2005-01-14 22:55:00,102.021,102.03,102.019,102.027,532599998.0
2005-01-14 22:56:00,102.022,102.032,102.016,102.016,271400003.0
2005-01-14 22:57:00,102.02,102.021,101.999,102.005,368000001.0
2005-01-14 22:58:00,102.001,102.004,101.989,102.003,241500004.0
2005-01-14 22:59:00,101.999,101.999,101.987,101.994,326100002.0
2005-01-14 23:00:00,102.022,102.022,101.991,102.011,292700005.0
2005-01-14 23:01:00,102.018,102.018,102.001,102.011,212699999.0
2005-01-14 23:02:00,101.99,102.017,101.99,102.016,67800001.0
2005-01-14 23:03:00,101.997,102.018,101.997,102.001,185600000.0
2005-01-14 23:04:00,102.012,102.023,102.008,102.01,283300003.0
2005-01-14 23:05:00,102.018,102.045,102.018,102.034,128700003.0
2005-01-14 23:06:00,102.053,102.065,102.039,102.039,363700000.0
2005-01-14 23:07:00,102.07,102.071,102.041,102.041,264600000.0
2005-01-14 23:08:00,102.058,102.058,102.041,102.041,344400005.0
2005-01-14 23:09:00,102.048,102.055,102.029,102.029,202199997.0
2005-01-14 23:10:00,102.067,102.067,102.053,102.053,416499999.0
2005-01-14 23:11:00,102.04,102.044,102.033,102.035,161800001.0
2005-01-14 23:12:00,102.035,102.035,101.997,102.017,273400001.0
2005-01-14 23:13:00,102.012,102.022,101.995,101.995,233400000.0
2005-01-14 23:14:00,101.987,102.008,101.987,101.994,232600001.0
2005-01-14 23:15:00,102.011,102.027,102.001,102.015,283100002.0
2005-01-14 23:16:00,102.023,102.023,101.993,101.993,227500003.0
2005-01-14 23:17:00,102.005,102.007,102.002,102.003,225899996.0
2005-01-14 23:18:00,102.013,102.027,102.013,102.027,170200004.0
2005-01-14 23:19:00,102.023,102.028,102.022,102.028,199200000.0
2005-01-14 23:20:00,102.013,102.03,102.013,102.03,189699997.0
2005-01-14 23:21:00,102.015,102.027,101.997,101.997,335099997.0
2005-01-14 23:22:00,101.996,102.006,101.991,101.994,227200004.0
2005-01-14 23:23:00,102.005,102.017,101.992,102.016,332700008.0
2005-01-14 23:24:00,102.028,102.028,101.999,102.0,184500003.0
2005-01-14 23:25:00,102.01,102.01,101.992,102.005,227900000.0
2005-01-14 23:26:00,102.008,102.02,101.996,102.02,387900004.0
2005-01-14 23:27:00,101.994,102.013,101.994,102.013,248300000.0
2005-01-14 23:28:00,102.013,102.023,102.013,102.019,145100001.0
2005-01-14 23:29:00,102.021,102.021,102.016,102.018,165199996.0
2005-01-14 23:30:00,102.01,102.023,101.998,102.023,216499997.0
2005-01-14 23:31:00,102.03,102.042,102.012,102.012,204000001.0
2005-01-14 23:32:00,102.05,102.06,102.035,102.05,321100000.0
2005-01-14 23:33:00,102.032,102.039,102.01,102.01,193099999.0
2005-01-14 23:34:00,102.032,102.032,102.008,102.025,310400001.0
2005-01-14 23:35:00,102.027,102.04,102.02,102.02,103000000.0
2005-01-14 23:36:00,102.028,102.044,102.02,102.041,234099998.0
2005-01-14 23:37:00,102.026,102.056,102.018,102.056,165899996.0
2005-01-14 23:38:00,102.028,102.035,102.023,102.03,335800000.0
2005-01-14 23:39:00,102.02,102.032,102.019,102.032,263600003.0
2005-01-14 23:40:00,102.022,102.044,102.017,102.044,306799994.0
2005-01-14 23:41:00,102.035,102.047,102.03,102.045,277300004.0
2005-01-14 23:42:00,102.028,102.048,102.026,102.048,212300004.0
2005-01-14 23:43:00,102.021,102.061,102.021,102.061,215299997.0
2005-01-14 23:44:00,102.048,102.067,102.048,102.067,134800000.0
2005-01-14 23:45:00,102.05,102.082,102.05,102.076,343699999.0
2005-01-14 23:46:00,102.068,102.097,102.057,102.091,272300005.0
2005-01-14 23:47:00,102.09,102.1,102.077,102.081,398399999.0
2005-01-14 23:48:00,102.103,102.103,102.082,102.103,174500000.0
2005-01-14 23:49:00,102.102,102.109,102.086,102.107,229199996.0
2005-01-14 23:50:00,102.093,102.093,102.072,102.089,108900004.0
2005-01-14 23:51:00,102.07,102.094,102.07,102.078,165600004.0
2005-01-14 23:52:00,102.097,102.097,102.045,102.045,213599998.0
2005-01-14 23:53:00,102.051,102.061,102.044,102.06,120300001.0
2005-01-14 23:54:00,102.043,102.058,102.04,102.053,168500001.0
2005-01-14 23:55:00,102.052,102.052,102.043,102.043,107700002.0
2005-01-14 23:56:00,102.05,102.05,102.022,102.037,325900001.0
2005-01-14 23:57:00,102.017,102.032,102.004,102.004,295799995.0
2005-01-14 23:58:00,102.012,102.028,102.012,102.02,117800000.0
2005-01-14 23:59:00,102.012,102.021,102.006,102.01,215700003.0
2005-01-17 00:00:00,101.995,101.995,101.955,101.978,236799994.0
2005-01-17 00:01:00,101.964,101.978,101.96,101.978,187800003.0
2005-01-17 00:02:00,101.987,102.0,101.965,101.972,104100002.0
2005-01-17 00:03:00,101.978,101.987,101.964,101.971,371800000.0
2005-01-17 00:04:00,101.967,101.973,101.962,101.962,290300003.0
2005-01-17 00:05:00,101.961,101.961,101.925,101.932,188400001.0
2005-01-17 00:06:00,101.913,101.919,101.876,101.899,103800001.0
2005-01-17 00:07:00,101.895,101.908,101.881,101.899,258900002.0
2005-01-17 00:08:00,101.91,101.91,101.871,101.871,140199997.0
2005-01-17 00:09:00,101.862,101.894,101.861,101.886,356299997.0
2005-01-17 00:10:00,101.88,101.887,101.872,101.882,190699999.0
2005-01-17 00:11:00,101.867,101.884,101.861,101.865,216000001.0
2005-01-17 00:12:00,101.863,101.878,101.857,101.878,179100001.0
2005-01-17 00:13:00,101.882,101.888,101.88,101.885,220000002.0
2005-01-17 00:14:00,101.892,101.906,101.892,101.902,312900003.0
2005-01-17 00:15:00,101.905,101.914,101.872,101.887,418800000.0
2005-01-17 00:16:00,101.891,101.917,101.888,101.913,213300000.0
2005-01-17 00:17:00,101.905,101.926,101.905,101.918,255900007.0
2005-01-17 00:18:00,101.93,101.93,101.901,101.91,210700000.0
2005-01-17 00:19:00,101.927,101.939,101.916,101.932,212000006.0
2005-01-17 00:20:00,101.917,101.938,101.917,101.928,202400002.0
2005-01-17 00:21:00,101.925,101.934,101.919,101.926,125700003.0
2005-01-17 00:22:00,101.906,101.932,101.906,101.924,347099998.0
2005-01-17 00:23:00,101.932,101.939,101.93,101.93,262899995.0
2005-01-17 00:24:00,101.919,101.944,101.914,101.944,455000000.0
2005-01-17 00:25:00,101.947,101.958,101.937,101.954,201399999.0
2005-01-17 00:26:00,101.962,101.983,101.961,101.978,274999997.0
2005-01-17 00:27:00,101.953,101.957,101.947,101.957,170300002.0
2005-01-17 00:28:00,101.963,101.967,101.951,101.967,109399999.0
2005-01-17 00:29:00,101.962,101.971,101.953,101.969,148499999.0
2005-01-17 00:30:00,101.98,101.984,101.954,101.963,146999998.0
2005-01-17 00:31:00,101.955,101.969,101.942,101.969,253800000.0
2005-01-17 00:32:00,101.958,101.96,101.942,101.942,257799998.0
2005-01-17 00:33:00,101.949,101.971,101.947,101.971,227599996.0
2005-01-17 00:34:00,101.948,101.962,101.934,101.958,264599997.0
2005-01-17 00:35:00,101.952,101.96,101.923,101.943,507800001.0
2005-01-17 00:36:00,101.94,101.95,101.93,101.947,355399992.0
2005-01-17 00:37:00,101.928,101.942,101.91,101.931,330500004.0
2005-01-17 00:38:00,101.922,101.922,101.903,101.91,226000000.0
2005-01-17 00:39:00,101.907,101.928,101.907,101.917,282000003.0
2005-01-17 00:40:00,101.918,101.927,101.916,101.922,438500001.0
2005-01-17 00:41:00,101.922,101.93,101.92,101.927,201599998.0
2005-01-17 00:42:00,101.934,101.934,101.919,101.922,364600002.0
2005-01-17 00:43:00,101.921,101.921,101.891,101.907,327000002.0
2005-01-17 00:44:00,101.905,101.919,101.901,101.91,381200005.0
2005-01-17 00:45:00,101.928,101.928,101.911,101.915,202199996.0
2005-01-17 00:46:00,101.923,101.935,101.918,101.932,358400000.0
2005-01-17 00:47:00,101.93,101.93,101.92,101.923,119200001.0
2005-01-17 00:48:00,101.937,101.937,101.924,101.926,204999997.0
2005-01-17 00:49:00,101.937,101.956,101.933,101.955,186200001.0
2005-01-17 00:50:00,101.962,101.975,101.934,101.934,111600002.0
2005-01-17 00:51:00,101.962,101.974,101.952,101.97,258699999.0
2005-01-17 00:52:00,101.97,101.98,101.965,101.974,345899993.0
2005-01-17 00:53:00,101.994,101.998,101.97,101.998,275199997.0
2005-01-17 00:54:00,101.985,102.0,101.981,102.0,115100002.0
2005-01-17 00:55:00,101.988,102.005,101.969,102.005,111100001.0
2005-01-17 00:56:00,102.005,102.005,101.989,101.995,219100006.0
2005-01-17 00:57:00,102.011,102.011,101.992,101.998,227799998.0
2005-01-17 00:58:00,102.017,102.019,101.994,102.002,329199995.0
2005-01-17 00:59:00,102.01,102.018,102.01,102.015,150400003.0
2005-01-17 01:00:00,102.02,102.02,102.006,102.018,154900003.0
2005-01-17 01:01:00,102.005,102.007,101.99,102.007,278599998.0
2005-01-17 01:02:00,101.993,102.017,101.992,102.017,308800002.0
2005-01-17 01:03:00,102.01,102.021,102.0,102.021,227500001.0
2005-01-17 01:04:00,102.022,102.038,102.012,102.038,103800003.0
2005-01-17 01:05:00,102.04,102.052,102.038,102.038,145399999.0
2005-01-17 01:06:00,102.058,102.059,102.028,102.034,284100001.0
2005-01-17 01:07:00,102.029,102.045,102.027,102.039,222600001.0
2005-01-17 01:08:00,102.038,102.038,102.032,102.032,121000001.0
2005-01-17 01:09:00,102.04,102.07,102.04,102.067,169500000.0
2005-01-17 01:10:00,102.048,102.068,102.036,102.036,294400002.0
2005-01-17 01:11:00,102.032,102.04,102.02,102.02,197300000.0
2005-01-17 01:12:00,102.018,102.018,102.006,102.009,165399998.0
2005-01-17 01:13:00,102.015,102.028,102.001,102.001,237000006.0
2005-01-17 01:14:00,102.023,102.027,101.995,102.008,457699992.0
2005-01-17 01:15:00,102.026,102.03,101.995,101.995,247400004.0
2005-01-17 01:16:00,101.997,101.997,101.969,101.97,252800002.0
2005-01-17 01:17:00,101.972,101.995,101.965,101.995,264299993.0
2005-01-17 01:18:00,101.99,101.995,101.973,101.988,163300000.0
2005-01-17 01:19:00,101.989,102.002,101.982,101.989,218999996.0
2005-01-17 01:20:00,101.995,102.003,101.985,102.002,290899996.0
2005-01-17 01:21:00,101.99,101.999,101.973,101.987,343600002.0
2005-01-17 01:22:00,101.973,101.988,101.967,101.988,332800007.0
2005-01-17 01:23:00,101.965,101.965,101.936,101.942,165600002.0
2005-01-17 01:24:00,101.947,101.953,101.938,101.941,439200001.0
2005-01-17 01:25:00,101.942,101.95,101.939,101.945,189900001.0
2005-01-17 01:26:00,101.955,101.955,101.925,101.925,292800005.0
2005-01-17 01:27:00,101.913,101.913,101.887,101.907,85999999.0
2005-01-17 01:28:00,101.923,101.928,101.916,101.928,278099996.0
2005-01-17 01:29:00,101.926,101.946,101.926,101.946,177700001.0
2005-01-17 01:30:00,101.933,101.939,101.933,101.937,174700002.0
2005-01-17 01:31:00,101.945,101.957,101.935,101.943,149699999.0
2005-01-17 01:32:00,101.938,101.949,101.937,101.947,269699995.0
2005-01-17 01:33:00,101.937,101.969,101.937,101.969,146099997.0
2005-01-17 01:34:00,101.963,101.97,101.949,101.96,413799993.0
2005-01-17 01:35:00,101.958,101.969,101.958,101.958,150500002.0
2005-01-17 01:36:00,101.96,101.976,101.96,101.971,115200003.0
2005-01-17 01:37:00,101.976,102.006,101.976,101.993,269200008.0
2005-01-17 01:38:00,101.983,101.996,101.973,101.989,183499997.0
2005-01-17 01:39:00,101.977,101.989,101.973,101.973,106000000.0
2005-01-17 01:40:00,101.975,101.975,101.961,101.961,140800001.0
2005-01-17 01:41:00,101.988,101.988,101.971,101.988,121100000.0
2005-01-17 01:42:00,101.97,101.986,101.969,101.977,349400005.0
2005-01-17 01:43:00,101.971,101.988,101.964,101.988,168699999.0
2005-01-17 01:44:00,101.998,102.001,101.984,101.993,287000004.0
2005-01-17 01:45:00,101.992,101.992,101.969,101.969,311299999.0
2005-01-17 01:46:00,101.96,101.96,101.948,101.96,179299999.0
2005-01-17 01:47:00,101.973,101.986,101.973,101.977,149500004.0
2005-01-17 01:48:00,101.988,101.988,101.965,101.965,126300001.0
2005-01-17 01:49:00,101.959,101.961,101.954,101.961,139800000.0
2005-01-17 01:50:00,101.962,101.977,101.962,101.977,356600007.0
2005-01-17 01:51:00,101.968,101.972,101.958,101.964,205599999.0
2005-01-17 01:52:00,101.97,101.986,101.965,101.977,237700001.0
2005-01-17 01:53:00,101.96,101.981,101.959,101.981,263900001.0
2005-01-17 01:54:00,101.968,101.99,101.962,101.99,218700006.0
2005-01-17 01:55:00,101.982,101.982,101.965,101.976,384600010.0
2005-01-17 01:56:00,101.978,101.979,101.974,101.978,120800001.0
2005-01-17 01:57:00,101.979,101.994,101.973,101.981,241899998.0
2005-01-17 01:58:00,101.992,102.008,101.992,102.003,195900006.0
2005-01-17 01:59:00,102.011,102.011,101.988,101.988,266999994.0
2005-01-17 02:00:00,102.013,102.013,102.001,102.013,177300001.0
2005-01-17 02:01:00,102.015,102.02,101.998,102.005,285300004.0
2005-01-17 02:02:00,102.032,102.039,102.023,102.027,282500000.0
2005-01-17 02:03:00,101.996,102.029,101.996,102.02,195600003.0
2005-01-17 02:04:00,102.014,102.017,102.0,102.01,268299996.0
2005-01-17 02:05:00,102.032,102.051,102.019,102.041,292200002.0
2005-01-17 02:06:00,102.08,102.086,102.066,102.074,298199993.0
2005-01-17 02:07:00,102.075,102.078,102.071,102.071,152000000.0
2005-01-17 02:08:00,102.072,102.072,102.061,102.061,205100005.0
2005-01-17 02:09:00,102.088,102.09,102.074,102.083,210700001.0
2005-01-17 02:10:00,102.085,102.085,102.06,102.072,348700006.0
2005-01-17 02:11:00,102.072,102.072,102.044,102.044,154699998.0
2005-01-17 02:12:00,102.063,102.072,102.058,102.069,151100003.0
2005-01-17 02:13:00,102.057,102.057,102.048,102.048,298500003.0
2005-01-17 02:14:00,102.037,102.05,102.016,102.05,153200000.0
2005-01-17 02:15:00,102.051,102.051,102.03,102.038,236900006.0
2005-01-17 02:16:00,102.038,102.05,102.038,102.04,270000002.0
2005-01-17 02:17:00,102.053,102.06,102.044,102.05,203400003.0
2005-01-17 02:18:00,102.038,102.067,102.038,102.061,179900001.0
2005-01-17 02:19:00,102.054,102.055,102.048,102.05,219400003.0
2005-01-17 02:20:00,102.034,102.035,102.011,102.011,274800000.0
2005-01-17 02:21:00,102.022,102.032,102.012,102.032,221500004.0
2005-01-17 02:22:00,102.028,102.028,102.011,102.023,114900001.0
2005-01-17 02:23:00,102.039,102.041,102.022,102.022,317399997.0
2005-01-17 02:24:00,102.028,102.036,102.013,102.036,166100002.0
2005-01-17 02:25:00,102.04,102.047,102.033,102.036,313899998.0
2005-01-17 02:26:00,102.055,102.06,102.042,102.042,275999999.0
2005-01-17 02:27:00,102.05,102.053,102.045,102.047,154600001.0
2005-01-17 02:28:00,102.049,102.058,102.041,102.054,158199995.0
2005-01-17 02:29:00,102.06,102.065,102.05,102.055,193399998.0
2005-01-17 02:30:00,102.064,102.064,102.039,102.051,149099996.0
2005-01-17 02:31:00,102.064,102.08,102.054,102.08,308199996.0
2005-01-17 02:32:00,102.088,102.089,102.044,102.076,287900006.0
2005-01-17 02:33:00,102.097,102.097,102.078,102.079,177500002.0
2005-01-17 02:34:00,102.096,102.1,102.079,102.079,214499999.0
2005-01-17 02:35:00,102.102,102.102,102.078,102.08,280000003.0
2005-01-17 02:36:00,102.1,102.112,102.1,102.107,194800001.0
2005-01-17 02:37:00,102.087,102.104,102.087,102.099,113199999.0
2005-01-17 02:38:00,102.107,102.126,102.103,102.125,198100002.0
2005-01-17 02:39:00,102.132,102.137,102.125,102.125,173100001.0
2005-01-17 02:40:00,102.144,102.149,102.138,102.145,320600000.0
2005-01-17 02:41:00,102.148,102.148,102.129,102.129,161300004.0
2005-01-17 02:42:00,102.131,102.147,102.131,102.141,236299999.0
2005-01-17 02:43:00,102.143,102.143,102.117,102.141,198200006.0
2005-01-17 02:44:00,102.137,102.137,102.11,102.11,194500000.0
2005-01-17 02:45:00,102.112,102.114,102.085,102.095,317799997.0
2005-01-17 02:46:00,102.086,102.111,102.083,102.103,191699996.0
2005-01-17 02:47:00,102.112,102.13,102.099,102.13,260100003.0
2005-01-17 02:48:00,102.13,102.136,102.118,102.13,312599997.0
2005-01-17 02:49:00,102.14,102.14,102.119,102.13,240899999.0
2005-01-17 02:50:00,102.112,102.137,102.112,102.128,322399998.0
2005-01-17 02:51:00,102.118,102.118,102.101,102.115,254000003.0
2005-01-17 02:52:00,102.125,102.133,102.116,102.126,210500000.0
2005-01-17 02:53:00,102.117,102.137,102.117,102.135,232599996.0
2005-01-17 02:54:00,102.14,102.14,102.128,102.128,213999998.0
2005-01-17 02:55:00,102.126,102.126,102.109,102.114,171300002.0
2005-01-17 02:56:00,102.119,102.122,102.111,102.114,298699997.0
2005-01-17 02:57:00,102.112,102.129,102.107,102.107,248600001.0
2005-01-17 02:58:00,102.11,102.116,102.098,102.109,293599997.0
2005-01-17 02:59:00,102.12,102.12,102.101,102.101,306299999.0
2005-01-17 03:00:00,102.085,102.1,102.085,102.094,216000001.0
2005-01-17 03:01:00,102.101,102.101,102.045,102.055,160100001.0
2005-01-17 03:02:00,102.04,102.04,102.011,102.011,188199998.0
2005-01-17 03:03:00,102.031,102.031,102.017,102.026,132100001.0
2005-01-17 03:04:00,102.024,102.042,102.024,102.035,300500001.0
2005-01-17 03:05:00,102.033,102.033,101.994,101.994,174799999.0
2005-01-17 03:06:00,101.998,101.998,101.98,101.993,203000000.0
2005-01-17 03:07:00,101.997,102.01,101.996,102.005,422099993.0
2005-01-17 03:08:00,102.006,102.022,101.992,102.022,277000000.0
2005-01-17 03:09:00,102.047,102.05,102.018,102.021,223200001.0
2005-01-17 03:10:00,102.021,102.021,101.998,102.002,178599999.0
2005-01-17 03:11:00,101.994,102.005,101.982,102.005,258700008.0
2005-01-17 03:12:00,101.994,101.996,101.994,101.996,5200000.0
2005-01-17 03:13:00,102.01,102.015,101.997,102.013,400700008.0
2005-01-17 03:14:00,102.02,102.043,102.014,102.035,286599998.0
2005-01-17 03:15:00,102.049,102.068,102.049,102.058,255200003.0
2005-01-17 03:16:00,102.044,102.044,102.024,102.032,223100004.0
2005-01-17 03:17:00,102.031,102.041,102.02,102.02,326100000.0
2005-01-17 03:18:00,102.02,102.039,102.02,102.03,286299997.0
2005-01-17 03:19:00,102.036,102.036,102.011,102.011,138399998.0
2005-01-17 03:20:00,102.042,102.042,102.022,102.037,387400001.0
2005-01-17 03:21:00,102.047,102.048,102.02,102.02,216199994.0
2005-01-17 03:22:00,102.018,102.021,102.01,102.01,184900000.0
2005-01-17 03:23:00,102.013,102.024,102.002,102.021,315000010.0
2005-01-17 03:24:00,102.028,102.028,101.991,102.021,197300002.0
2005-01-17 03:25:00,102.031,102.031,102.009,102.009,100400002.0
2005-01-17 03:26:00,102.019,102.026,102.014,102.014,265400004.0
2005-01-17 03:27:00,102.02,102.028,102.01,102.026,154700000.0
2005-01-17 03:28:00,102.02,102.03,102.015,102.027,316500004.0
2005-01-17 03:29:00,102.018,102.02,102.005,102.02,160299997.0
2005-01-17 03:30:00,102.01,102.026,102.01,102.018,226299996.0
2005-01-17 03:31:00,102.02,102.037,102.01,102.031,324600002.0
2005-01-17 03:32:00,102.027,102.056,102.027,102.05,221300000.0
2005-01-17 03:33:00,102.061,102.061,102.031,102.046,233000001.0
2005-01-17 03:34:00,102.06,102.061,102.026,102.054,332500001.0
2005-01-17 03:35:00,102.067,102.078,102.067,102.077,303800005.0
2005-01-17 03:36:00,102.072,102.08,102.068,102.07,219999997.0
2005-01-17 03:37:00,102.049,102.076,102.049,102.071,188800001.0
2005-01-17 03:38:00,102.07,102.081,102.056,102.072,205100001.0
2005-01-17 03:39:00,102.082,102.082,102.076,102.077,215199999.0
2005-01-17 03:40:00,102.083,102.083,102.069,102.083,339700008.0
2005-01-17 03:41:00,102.07,102.077,102.062,102.07,319700004.0
2005-01-17 03:42:00,102.068,102.077,102.059,102.077,158999998.0
2005-01-17 03:43:00,102.062,102.076,102.062,102.076,283699998.0
2005-01-17 03:44:00,102.08,102.08,102.065,102.067,259899998.0
2005-01-17 03:45:00,102.06,102.07,102.044,102.07,194000000.0
2005-01-17 03:46:00,102.046,102.063,102.04,102.053,243099997.0
2005-01-17 03:47:00,102.062,102.068,102.055,102.055,176600000.0
2005-01-17 03:48:00,102.055,102.074,102.034,102.074,214400005.0
2005-01-17 03:49:00,102.087,102.087,102.07,102.073,153099999.0
2005-01-17 03:50:00,102.08,102.083,102.051,102.051,177100003.0
2005-01-17 03:51:00,102.086,102.101,102.076,102.101,342300002.0
2005-01-17 03:52:00,102.1,102.1,102.079,102.079,317500001.0
2005-01-17 03:53:00,102.076,102.082,102.071,102.071,233400001.0
2005-01-17 03:54:00,102.087,102.097,102.085,102.091,289999998.0
2005-01-17 03:55:00,102.089,102.089,102.074,102.078,268800003.0
2005-01-17 03:56:00,102.098,102.098,102.078,102.085,114999999.0
2005-01-17 03:57:00,102.092,102.092,102.081,102.082,155999999.0
2005-01-17 03:58:00,102.075,102.09,102.071,102.09,276899999.0
2005-01-17 03:59:00,102.082,102.097,102.079,102.085,246900004.0
2005-01-17 04:00:00,102.087,102.09,102.076,102.09,221899998.0
2005-01-17 04:01:00,102.091,102.097,102.077,102.09,309600002.0
2005-01-17 04:02:00,102.1,102.105,102.091,102.096,275500001.0
2005-01-17 04:03:00,102.107,102.107,102.08,102.103,307899996.0
2005-01-17 04:04:00,102.117,102.123,102.107,102.109,253100000.0
2005-01-17 04:05:00,102.103,102.103,102.078,102.078,181200002.0
2005-01-17 04:06:00,102.081,102.081,102.052,102.071,366699995.0
2005-01-17 04:07:00,102.075,102.085,102.069,102.08,313499999.0
2005-01-17 04:08:00,102.07,102.08,102.063,102.08,271900000.0
2005-01-17 04:09:00,102.083,102.083,102.074,102.076,171699999.0
2005-01-17 04:10:00,102.073,102.074,102.055,102.069,116000003.0
2005-01-17 04:11:00,102.055,102.085,102.055,102.085,105399999.0
2005-01-17 04:12:00,102.08,102.093,102.068,102.093,248299999.0
2005-01-17 04:13:00,102.087,102.087,102.074,102.078,201399998.0
2005-01-17 04:14:00,102.078,102.078,102.049,102.071,265100005.0
2005-01-17 04:15:00,102.073,102.076,102.063,102.075,230900005.0
2005-01-17 04:16:00,102.08,102.08,102.054,102.078,278899997.0
2005-01-17 04:17:00,102.063,102.079,102.047,102.079,159500000.0
2005-01-17 04:18:00,102.065,102.07,102.047,102.07,180200005.0
2005-01-17 04:19:00,102.077,102.077,102.053,102.062,189399994.0
2005-01-17 04:20:00,102.066,102.066,102.058,102.063,170500002.0
2005-01-17 04:21:00,102.066,102.066,102.043,102.063,223900000.0
2005-01-17 04:22:00,102.075,102.076,102.068,102.076,237500001.0
2005-01-17 04:23:00,102.076,102.081,102.069,102.081,219699993.0
2005-01-17 04:24:00,102.072,102.072,102.048,102.062,198100001.0
2005-01-17 04:25:00,102.072,102.075,102.065,102.075,256100002.0
2005-01-17 04:26:00,102.079,102.085,102.061,102.067,198699998.0
2005-01-17 04:27:00,102.053,102.066,102.046,102.051,362099993.0
2005-01-17 04:28:00,102.058,102.065,102.054,102.059,222099999.0
2005-01-17 04:29:00,102.06,102.074,102.05,102.074,197100002.0
2005-01-17 04:30:00,102.072,102.08,102.057,102.068,267699997.0
2005-01-17 04:31:00,102.052,102.085,102.052,102.085,185600000.0
2005-01-17 04:32:00,102.083,102.092,102.083,102.088,296500000.0
2005-01-17 04:33:00,102.081,102.09,102.078,102.078,263499999.0
2005-01-17 04:34:00,102.064,102.086,102.064,102.077,223899994.0
2005-01-17 04:35:00,102.081,102.09,102.068,102.09,99900001.0
2005-01-17 04:36:00,102.073,102.074,102.061,102.074,213799999.0
2005-01-17 04:37:00,102.058,102.073,102.058,102.065,197700001.0
2005-01-17 04:38:00,102.063,102.077,102.056,102.076,265599997.0
2005-01-17 04:39:00,102.078,102.078,102.072,102.075,195200000.0
2005-01-17 04:40:00,102.082,102.082,102.063,102.076,243200001.0
2005-01-17 04:41:00,102.067,102.069,102.048,102.067,288100004.0
2005-01-17 04:42:00,102.092,102.092,102.071,102.077,187900003.0
2005-01-17 04:43:00,102.08,102.091,102.076,102.083,272899997.0
2005-01-17 04:44:00,102.088,102.088,102.076,102.088,237000000.0
2005-01-17 04:45:00,102.09,102.09,102.066,102.09,249999996.0
2005-01-17 04:46:00,102.107,102.121,102.095,102.095,234699996.0
2005-01-17 04:47:00,102.1,102.107,102.07,102.107,240499998.0
2005-01-17 04:48:00,102.118,102.12,102.096,102.112,289299999.0
2005-01-17 04:49:00,102.126,102.14,102.115,102.115,358200000.0
2005-01-17 04:50:00,102.12,102.12,102.11,102.113,162899999.0
2005-01-17 04:51:00,102.113,102.113,102.112,102.112,17600000.0
2005-01-17 04:52:00,102.095,102.111,102.083,102.111,164700003.0
2005-01-17 04:53:00,102.107,102.11,102.095,102.095,144500004.0
2005-01-17 04:54:00,102.089,102.111,102.087,102.111,270800002.0
2005-01-17 04:55:00,102.084,102.105,102.08,102.105,180999998.0
2005-01-17 04:56:00,102.101,102.12,102.101,102.111,161600002.0
2005-01-17 04:57:00,102.105,102.112,102.092,102.112,237700003.0
2005-01-17 04:58:00,102.108,102.108,102.084,102.086,158200001.0
2005-01-17 04:59:00,102.112,102.112,102.094,102.095,278299999.0
2005-01-17 05:00:00,102.09,102.09,102.065,102.082,295000003.0
2005-01-17 05:01:00,102.083,102.083,102.065,102.075,229099999.0
2005-01-17 05:02:00,102.071,102.079,102.064,102.079,210899999.0
2005-01-17 05:03:00,102.069,102.077,102.065,102.077,132199998.0
2005-01-17 05:04:00,102.068,102.077,102.065,102.077,238499999.0
2005-01-17 05:05:00,102.08,102.08,102.064,102.065,225899999.0
2005-01-17 05:06:00,102.082,102.082,102.065,102.065,322799995.0
2005-01-17 05:07:00,102.07,102.077,102.053,102.061,564000005.0
2005-01-17 05:08:00,102.083,102.09,102.083,102.085,118100000.0
2005-01-17 05:09:00,102.086,102.101,102.081,102.101,326400003.0
2005-01-17 05:10:00,102.112,102.112,102.096,102.1,206299995.0
2005-01-17 05:11:00,102.082,102.1,102.08,102.1,199700000.0
2005-01-17 05:12:00,102.102,102.111,102.102,102.107,164200003.0
2005-01-17 05:13:00,102.108,102.112,102.106,102.107,155599998.0
2005-01-17 05:14:00,102.113,102.113,102.107,102.107,209499996.0
2005-01-17 05:15:00,102.093,102.104,102.089,102.099,189699998.0
2005-01-17 05:16:00,102.119,102.119,102.086,102.102,313500004.0
2005-01-17 05:17:00,102.102,102.117,102.102,102.115,152100001.0
2005-01-17 05:18:00,102.096,102.111,102.082,102.111,183200002.0
2005-01-17 05:19:00,102.09,102.118,102.09,102.105,246700002.0
2005-01-17 05:20:00,102.115,102.115,102.115,102.115,24700001.0
2005-01-17 05:21:00,102.097,102.12,102.097,102.107,377299996.0
2005-01-17 05:22:00,102.108,102.115,102.089,102.089,290399998.0
2005-01-17 05:23:00,102.108,102.113,102.102,102.108,214800002.0
2005-01-17 05:24:00,102.116,102.119,102.108,102.114,243700002.0
2005-01-17 05:25:00,102.108,102.114,102.095,102.095,379200006.0
2005-01-17 05:26:00,102.075,102.106,102.075,102.101,251299996.0
2005-01-17 05:27:00,102.106,102.106,102.095,102.095,17600000.0
2005-01-17 05:28:00,102.093,102.093,102.078,102.093,249500002.0
2005-01-17 05:29:00,102.083,102.094,102.083,102.094,181300003.0
2005-01-17 05:30:00,102.1,102.1,102.078,102.092,353200000.0
2005-01-17 05:31:00,102.084,102.095,102.082,102.088,444399997.0
2005-01-17 05:32:00,102.089,102.1,102.084,102.094,197700000.0
2005-01-17 05:33:00,102.097,102.103,102.092,102.103,348799996.0
2005-01-17 05:34:00,102.099,102.112,102.099,102.102,190899997.0
2005-01-17 05:35:00,102.103,102.115,102.102,102.11,308700003.0
2005-01-17 05:36:00,102.117,102.12,102.091,102.097,270399999.0
2005-01-17 05:37:00,102.118,102.12,102.109,102.115,364100003.0
2005-01-17 05:38:00,102.113,102.113,102.1,102.107,227200000.0
2005-01-17 05:39:00,102.101,102.101,102.094,102.097,68400001.0
2005-01-17 05:40:00,102.089,102.098,102.064,102.098,270400003.0
2005-01-17 05:41:00,102.095,102.111,102.085,102.111,178200000.0
2005-01-17 05:42:00,102.078,102.103,102.072,102.093,189000003.0
2005-01-17 05:43:00,102.104,102.104,102.097,102.103,209500000.0
2005-01-17 05:44:00,102.085,102.089,102.075,102.084,385099999.0
2005-01-17 05:45:00,102.09,102.091,102.08,102.09,212000001.0
2005-01-17 05:46:00,102.09,102.098,102.09,102.098,95800004.0
2005-01-17 05:47:00,102.095,102.108,102.09,102.106,204400001.0
2005-01-17 05:48:00,102.092,102.092,102.072,102.083,82699999.0
2005-01-17 05:49:00,102.095,102.103,102.091,102.092,134199998.0
2005-01-17 05:50:00,102.098,102.098,102.081,102.084,143500003.0
2005-01-17 05:51:00,102.092,102.093,102.087,102.093,222599994.0
2005-01-17 05:52:00,102.089,102.095,102.075,102.078,438999992.0
2005-01-17 05:53:00,102.086,102.086,102.073,102.081,206199998.0
2005-01-17 05:54:00,102.078,102.079,102.063,102.075,275000002.0
2005-01-17 05:55:00,102.075,102.081,102.069,102.069,437200010.0
2005-01-17 05:56:00,102.073,102.073,102.059,102.061,98000002.0
2005-01-17 05:57:00,102.053,102.053,102.039,102.04,95200000.0
2005-01-17 05:58:00,102.051,102.063,102.04,102.054,404300003.0
2005-01-17 05:59:00,102.06,102.063,102.048,102.058,332200001.0
2005-01-17 06:00:00,102.059,102.066,102.056,102.058,134700001.0
2005-01-17 06:01:00,102.048,102.067,102.048,102.067,112799999.0
2005-01-17 06:02:00,102.073,102.073,102.055,102.057,321899998.0
2005-01-17 06:03:00,102.052,102.063,102.052,102.063,134800001.0
2005-01-17 06:04:00,102.057,102.059,102.052,102.052,238700000.0
2005-01-17 06:05:00,102.06,102.067,102.053,102.056,168999994.0
2005-01-17 06:06:00,102.05,102.06,102.045,102.055,252500004.0
2005-01-17 06:07:00,102.051,102.057,102.039,102.048,204399998.0
2005-01-17 06:08:00,102.05,102.055,102.038,102.055,302599997.0
2005-01-17 06:09:00,102.058,102.058,102.045,102.051,105700001.0
2005-01-17 06:10:00,102.048,102.049,102.035,102.047,165100002.0
2005-01-17 06:11:00,102.047,102.058,102.02,102.049,361900005.0
2005-01-17 06:12:00,102.025,102.06,102.025,102.06,223399995.0
2005-01-17 06:13:00,102.054,102.067,102.051,102.067,146600005.0
2005-01-17 06:14:00,102.053,102.053,102.032,102.047,201100004.0
2005-01-17 06:15:00,102.045,102.057,102.044,102.044,241099998.0
2005-01-17 06:16:00,102.05,102.051,102.032,102.051,254599998.0
2005-01-17 06:17:00,102.052,102.068,102.05,102.053,260099996.0
2005-01-17 06:18:00,102.055,102.055,102.027,102.044,324699998.0
2005-01-17 06:19:00,102.057,102.062,102.057,102.062,96800003.0
2005-01-17 06:20:00,102.053,102.075,102.053,102.075,400699994.0
2005-01-17 06:21:00,102.068,102.074,102.05,102.059,78500003.0
2005-01-17 06:22:00,102.075,102.075,102.056,102.063,133000002.0
2005-01-17 06:23:00,102.066,102.07,102.056,102.059,225300001.0
2005-01-17 06:24:00,102.076,102.077,102.06,102.065,280700000.0
2005-01-17 06:25:00,102.063,102.069,102.053,102.065,430300001.0
2005-01-17 06:26:00,102.055,102.072,102.055,102.06,165299999.0
2005-01-17 06:27:00,102.072,102.072,102.038,102.062,193300000.0
2005-01-17 06:28:00,102.062,102.065,102.045,102.048,348000000.0
2005-01-17 06:29:00,102.062,102.067,102.054,102.056,231799999.0
2005-01-17 06:30:00,102.057,102.068,102.055,102.06,157200000.0
2005-01-17 06:31:00,102.039,102.065,102.039,102.065,279499996.0
2005-01-17 06:32:00,102.06,102.071,102.049,102.071,189799996.0
2005-01-17 06:33:00,102.075,102.075,102.052,102.065,192799997.0
2005-01-17 06:34:00,102.066,102.066,102.049,102.06,486499998.0
2005-01-17 06:35:00,102.062,102.065,102.044,102.065,261400000.0
2005-01-17 06:36:00,102.053,102.066,102.045,102.066,263799999.0
2005-01-17 06:37:00,102.072,102.079,102.066,102.073,92500000.0
2005-01-17 06:38:00,102.082,102.088,102.069,102.085,134699999.0
2005-01-17 06:39:00,102.087,102.096,102.087,102.089,275100002.0
2005-01-17 06:40:00,102.078,102.092,102.076,102.092,132200000.0
2005-01-17 06:41:00,102.059,102.093,102.059,102.082,208100002.0
2005-01-17 06:42:00,102.083,102.099,102.072,102.097,200599998.0
2005-01-17 06:43:00,102.098,102.098,102.077,102.091,283400004.0
2005-01-17 06:44:00,102.097,102.097,102.077,102.078,197000000.0
2005-01-17 06:45:00,102.065,102.087,102.065,102.075,183400000.0
2005-01-17 06:46:00,102.088,102.088,102.069,102.087,238399999.0
2005-01-17 06:47:00,102.092,102.108,102.092,102.103,229100001.0
2005-01-17 06:48:00,102.115,102.128,102.104,102.128,233200001.0
2005-01-17 06:49:00,102.142,102.142,102.119,102.124,151400001.0
2005-01-17 06:50:00,102.138,102.138,102.119,102.133,145200002.0
2005-01-17 06:51:00,102.122,102.131,102.11,102.115,356899996.0
2005-01-17 06:52:00,102.132,102.132,102.117,102.117,362299991.0
2005-01-17 06:53:00,102.113,102.116,102.093,102.116,101599999.0
2005-01-17 06:54:00,102.113,102.116,102.088,102.116,149400000.0
2005-01-17 06:55:00,102.112,102.12,102.099,102.12,127999997.0
2005-01-17 06:56:00,102.126,102.126,102.106,102.116,242500003.0
2005-01-17 06:57:00,102.117,102.121,102.111,102.12,157900002.0
2005-01-17 06:58:00,102.122,102.124,102.089,102.102,201400001.0
2005-01-17 06:59:00,102.11,102.139,102.098,102.139,114500003.0
2005-01-17 07:00:00,102.123,102.127,102.118,102.118,196800000.0
2005-01-17 07:01:00,102.132,102.133,102.11,102.128,353200006.0
2005-01-17 07:02:00,102.144,102.144,102.117,102.129,269199998.0
2005-01-17 07:03:00,102.135,102.135,102.125,102.125,326399996.0
2005-01-17 07:04:00,102.129,102.13,102.12,102.12,253099995.0
2005-01-17 07:05:00,102.115,102.128,102.115,102.125,269600000.0
2005-01-17 07:06:00,102.111,102.122,102.111,102.118,183600003.0
2005-01-17 07:07:00,102.137,102.14,102.123,102.14,338599996.0
2005-01-17 07:08:00,102.115,102.133,102.115,102.133,202099999.0
2005-01-17 07:09:00,102.138,102.141,102.137,102.14,323700002.0
2005-01-17 07:10:00,102.124,102.128,102.109,102.109,292999997.0
2005-01-17 07:11:00,102.12,102.14,102.12,102.123,249599999.0
2005-01-17 07:12:00,102.128,102.128,102.121,102.125,111500001.0
2005-01-17 07:13:00,102.126,102.13,102.117,102.124,173500001.0
2005-01-17 07:14:00,102.128,102.128,102.114,102.127,131900002.0
2005-01-17 07:15:00,102.13,102.138,102.128,102.137,116300000.0
2005-01-17 07:16:00,102.129,102.134,102.123,102.134,282599991.0
2005-01-17 07:17:00,102.14,102.14,102.128,102.131,228499998.0
2005-01-17 07:18:00,102.148,102.148,102.129,102.137,235699994.0
2005-01-17 07:19:00,102.143,102.143,102.129,102.141,110199999.0
2005-01-17 07:20:00,102.152,102.152,102.13,102.134,227599995.0
2005-01-17 07:21:00,102.141,102.141,102.129,102.129,92000000.0
2005-01-17 07:22:00,102.147,102.147,102.129,102.133,330099997.0
2005-01-17 07:23:00,102.125,102.125,102.104,102.11,224899999.0
2005-01-17 07:24:00,102.119,102.119,102.092,102.108,336400004.0
2005-01-17 07:25:00,102.119,102.13,102.119,102.125,198499996.0
2005-01-17 07:26:00,102.123,102.123,102.107,102.109,266200003.0
2005-01-17 07:27:00,102.115,102.126,102.112,102.116,294399992.0
2005-01-17 07:28:00,102.133,102.133,102.107,102.13,162800001.0
2005-01-17 07:29:00,102.147,102.147,102.13,102.14,352500001.0
2005-01-17 07:30:00,102.127,102.141,102.124,102.133,241400002.0
2005-01-17 07:31:00,102.133,102.133,102.122,102.126,220699999.0
2005-01-17 07:32:00,102.126,102.126,102.113,102.123,457900001.0
2005-01-17 07:33:00,102.118,102.118,102.103,102.115,120199999.0
2005-01-17 07:34:00,102.108,102.121,102.108,102.117,265300002.0
2005-01-17 07:35:00,102.113,102.117,102.108,102.114,216600004.0
2005-01-17 07:36:00,102.12,102.128,102.118,102.125,207599999.0
2005-01-17 07:37:00,102.127,102.134,102.122,102.133,161100000.0
2005-01-17 07:38:00,102.12,102.12,102.103,102.119,131200001.0
2005-01-17 07:39:00,102.11,102.13,102.11,102.127,316300000.0
2005-01-17 07:40:00,102.135,102.135,102.108,102.115,188700003.0
2005-01-17 07:41:00,102.125,102.125,102.108,102.114,123500001.0
2005-01-17 07:42:00,102.125,102.127,102.117,102.124,144500003.0
2005-01-17 07:43:00,102.137,102.14,102.12,102.133,262199999.0
2005-01-17 07:44:00,102.132,102.135,102.125,102.132,139000000.0
2005-01-17 07:45:00,102.13,102.132,102.124,102.128,99000001.0
2005-01-17 07:46:00,102.118,102.123,102.103,102.123,223199999.0
2005-01-17 07:47:00,102.125,102.136,102.123,102.128,266699998.0
2005-01-17 07:48:00,102.124,102.128,102.115,102.115,268899993.0
2005-01-17 07:49:00,102.122,102.125,102.119,102.12,187199999.0
2005-01-17 07:50:00,102.114,102.128,102.114,102.119,233800004.0
2005-01-17 07:51:00,102.122,102.135,102.12,102.12,206100003.0
2005-01-17 07:52:00,102.125,102.139,102.125,102.127,207899998.0
2005-01-17 07:53:00,102.117,102.117,102.098,102.115,161600000.0
2005-01-17 07:54:00,102.114,102.122,102.111,102.115,190000005.0
2005-01-17 07:55:00,102.11,102.115,102.1,102.107,299400001.0
2005-01-17 07:56:00,102.117,102.128,102.117,102.12,192599997.0
2005-01-17 07:57:00,102.128,102.142,102.112,102.119,166600000.0
2005-01-17 07:58:00,102.094,102.121,102.092,102.121,224100005.0
2005-01-17 07:59:00,102.132,102.132,102.115,102.116,207000000.0
2005-01-17 08:00:00,102.106,102.123,102.093,102.123,203500003.0
2005-01-17 08:01:00,102.112,102.129,102.105,102.12,342700001.0
2005-01-17 08:02:00,102.127,102.127,102.116,102.116,121399997.0
2005-01-17 08:03:00,102.112,102.133,102.112,102.133,195400003.0
2005-01-17 08:04:00,102.118,102.118,102.093,102.1,307100000.0
2005-01-17 08:05:00,102.122,102.125,102.108,102.112,283900003.0
2005-01-17 08:06:00,102.115,102.116,102.108,102.108,272300003.0
2005-01-17 08:07:00,102.121,102.125,102.115,102.125,301999993.0
2005-01-17 08:08:00,102.125,102.125,102.105,102.115,89599999.0
2005-01-17 08:09:00,102.132,102.132,102.112,102.118,335299997.0
2005-01-17 08:10:00,102.113,102.121,102.112,102.112,174700000.0
2005-01-17 08:11:00,102.11,102.117,102.108,102.111,386799999.0
2005-01-17 08:12:00,102.117,102.128,102.092,102.128,349700001.0
2005-01-17 08:13:00,102.119,102.13,102.119,102.119,185600005.0
2005-01-17 08:14:00,102.097,102.108,102.095,102.101,196700002.0
2005-01-17 08:15:00,102.101,102.115,102.101,102.115,162100001.0
2005-01-17 08:16:00,102.106,102.106,102.089,102.09,325100006.0
2005-01-17 08:17:00,102.085,102.111,102.085,102.101,153999996.0
2005-01-17 08:18:00,102.117,102.117,102.084,102.107,250600001.0
2005-01-17 08:19:00,102.11,102.115,102.11,102.115,196600000.0
2005-01-17 08:20:00,102.122,102.122,102.109,102.116,198100000.0
2005-01-17 08:21:00,102.12,102.136,102.106,102.136,209399999.0
2005-01-17 08:22:00,102.125,102.131,102.102,102.122,386800002.0
2005-01-17 08:23:00,102.124,102.138,102.124,102.124,278100003.0
2005-01-17 08:24:00,102.141,102.141,102.122,102.122,280799998.0
2005-01-17 08:25:00,102.147,102.147,102.127,102.131,233499999.0
2005-01-17 08:26:00,102.136,102.148,102.13,102.138,219200002.0
2005-01-17 08:27:00,102.151,102.151,102.137,102.143,196799999.0
2005-01-17 08:28:00,102.142,102.159,102.142,102.15,221499997.0
2005-01-17 08:29:00,102.144,102.155,102.144,102.155,176100004.0
2005-01-17 08:30:00,102.144,102.16,102.144,102.16,150000003.0
2005-01-17 08:31:00,102.127,102.153,102.118,102.153,97500000.0
2005-01-17 08:32:00,102.158,102.158,102.134,102.145,162599996.0
2005-01-17 08:33:00,102.148,102.154,102.14,102.148,195499999.0
2005-01-17 08:34:00,102.166,102.167,102.149,102.163,385799999.0
2005-01-17 08:35:00,102.152,102.171,102.15,102.171,251500005.0
2005-01-17 08:36:00,102.141,102.157,102.141,102.157,204599996.0
2005-01-17 08:37:00,102.16,102.16,102.145,102.149,198200001.0
2005-01-17 08:38:00,102.149,102.153,102.136,102.148,222699997.0
2005-01-17 08:39:00,102.155,102.155,102.146,102.148,173399997.0
2005-01-17 08:40:00,102.161,102.171,102.137,102.171,218700004.0
2005-01-17 08:41:00,102.155,102.167,102.139,102.166,429099997.0
2005-01-17 08:42:00,102.17,102.175,102.158,102.168,233299994.0
2005-01-17 08:43:00,102.165,102.165,102.157,102.157,119599998.0
2005-01-17 08:44:00,102.172,102.177,102.156,102.158,194699994.0
2005-01-17 08:45:00,102.153,102.153,102.128,102.145,422399997.0
2005-01-17 08:46:00,102.145,102.145,102.127,102.128,232300000.0
2005-01-17 08:47:00,102.132,102.138,102.125,102.128,461400003.0
2005-01-17 08:48:00,102.128,102.134,102.121,102.134,205300004.0
2005-01-17 08:49:00,102.12,102.12,102.088,102.088,345300000.0
2005-01-17 08:50:00,102.095,102.107,102.092,102.1,203400004.0
2005-01-17 08:51:00,102.1,102.114,102.089,102.109,377900000.0
2005-01-17 08:52:00,102.112,102.119,102.106,102.113,283000002.0
2005-01-17 08:53:00,102.112,102.13,102.096,102.111,167300004.0
2005-01-17 08:54:00,102.128,102.136,102.118,102.129,355400002.0
2005-01-17 08:55:00,102.123,102.123,102.098,102.105,67300000.0
2005-01-17 08:56:00,102.11,102.121,102.101,102.101,270699996.0
2005-01-17 08:57:00,102.103,102.116,102.094,102.106,229899999.0
2005-01-17 08:58:00,102.09,102.111,102.08,102.106,265899999.0
2005-01-17 08:59:00,102.106,102.106,102.088,102.092,132700002.0
2005-01-17 09:00:00,102.091,102.101,102.075,102.091,348900006.0
2005-01-17 09:01:00,102.098,102.101,102.097,102.097,281100003.0
2005-01-17 09:02:00,102.095,102.101,102.092,102.092,38300000.0
2005-01-17 09:03:00,102.11,102.115,102.088,102.095,335300004.0
2005-01-17 09:04:00,102.117,102.118,102.096,102.096,210000003.0
2005-01-17 09:05:00,102.108,102.109,102.094,102.109,300299999.0
2005-01-17 09:06:00,102.117,102.118,102.103,102.103,188600005.0
2005-01-17 09:07:00,102.115,102.115,102.081,102.084,304100003.0
2005-01-17 09:08:00,102.091,102.091,102.078,102.078,188899999.0
2005-01-17 09:09:00,102.087,102.087,102.065,102.074,286400000.0
2005-01-17 09:10:00,102.081,102.09,102.08,102.085,405499993.0
2005-01-17 09:11:00,102.07,102.07,102.054,102.067,149399999.0
2005-01-17 09:12:00,102.078,102.079,102.066,102.075,350000003.0
2005-01-17 09:13:00,102.083,102.097,102.076,102.091,232799999.0
2005-01-17 09:14:00,102.098,102.105,102.084,102.095,251999999.0
2005-01-17 09:15:00,102.106,102.106,102.076,102.092,280699998.0
2005-01-17 09:16:00,102.101,102.101,102.077,102.077,113800001.0
2005-01-17 09:17:00,102.073,102.08,102.067,102.08,207400004.0
2005-01-17 09:18:00,102.085,102.086,102.065,102.065,238500002.0
2005-01-17 09:19:00,102.066,102.066,102.045,102.048,233000000.0
2005-01-17 09:20:00,102.053,102.06,102.045,102.05,224299998.0
2005-01-17 09:21:00,102.058,102.058,102.023,102.023,232900006.0
2005-01-17 09:22:00,102.039,102.046,102.024,102.033,224600002.0
2005-01-17 09:23:00,102.062,102.071,102.052,102.058,239099997.0
2005-01-17 09:24:00,102.07,102.07,102.034,102.034,168200001.0
2005-01-17 09:25:00,102.05,102.05,102.034,102.034,90700000.0
2005-01-17 09:26:00,102.045,102.045,102.015,102.015,142000000.0
2005-01-17 09:27:00,102.028,102.028,102.015,102.02,156200000.0
2005-01-17 09:28:00,102.03,102.035,102.004,102.004,139900000.0
2005-01-17 09:29:00,102.007,102.007,101.988,101.995,404599998.0
2005-01-17 09:30:00,102.004,102.004,101.979,101.987,185699997.0
2005-01-17 09:31:00,101.988,101.988,101.968,101.971,205800003.0
2005-01-17 09:32:00,101.988,101.995,101.974,101.979,316299998.0
2005-01-17 09:33:00,101.982,101.989,101.976,101.978,291200006.0
2005-01-17 09:34:00,101.997,102.006,101.982,102.003,210399998.0
2005-01-17 09:35:00,102.031,102.031,102.0,102.0,169900004.0
2005-01-17 09:36:00,101.997,101.997,101.978,101.98,190700005.0
2005-01-17 09:37:00,101.979,101.979,101.949,101.978,232300003.0
2005-01-17 09:38:00,101.994,101.999,101.972,101.994,305200004.0
2005-01-17 09:39:00,101.99,101.99,101.964,101.964,55000001.0
2005-01-17 09:40:00,101.983,101.983,101.956,101.958,205599993.0
2005-01-17 09:41:00,101.949,101.949,101.879,101.915,87100000.0
2005-01-17 09:42:00,101.912,101.957,101.912,101.951,240799997.0
2005-01-17 09:43:00,101.959,101.962,101.947,101.947,318500004.0
2005-01-17 09:44:00,101.958,101.96,101.946,101.946,96500000.0
2005-01-17 09:45:00,101.964,101.973,101.941,101.97,244500000.0
2005-01-17 09:46:00,101.987,101.988,101.977,101.982,157099999.0
2005-01-17 09:47:00,101.986,101.99,101.962,101.962,264100003.0
2005-01-17 09:48:00,101.954,101.986,101.954,101.977,148499999.0
2005-01-17 09:49:00,101.977,102.01,101.973,102.01,231500001.0
2005-01-17 09:50:00,102.021,102.045,102.02,102.045,209200002.0
2005-01-17 09:51:00,102.028,102.028,101.995,102.004,220799999.0
2005-01-17 09:52:00,101.997,102.014,101.994,102.011,190799998.0
2005-01-17 09:53:00,102.019,102.019,101.993,101.993,167100001.0
2005-01-17 09:54:00,101.993,101.993,101.982,101.982,183399996.0
2005-01-17 09:55:00,101.98,101.983,101.97,101.983,121200000.0
2005-01-17 09:56:00,101.987,101.996,101.982,101.982,208800002.0
2005-01-17 09:57:00,101.961,101.983,101.929,101.983,85799998.0
2005-01-17 09:58:00,102.004,102.035,102.004,102.021,281899997.0
2005-01-17 09:59:00,102.042,102.056,102.032,102.039,208599998.0
2005-01-17 10:00:00,102.054,102.071,102.05,102.05,364200009.0
2005-01-17 10:01:00,102.058,102.059,102.027,102.042,218400001.0
2005-01-17 10:02:00,102.047,102.047,102.027,102.035,289999999.0
2005-01-17 10:03:00,102.037,102.037,102.021,102.021,198400000.0
2005-01-17 10:04:00,102.013,102.027,102.004,102.021,133900000.0
2005-01-17 10:05:00,102.018,102.028,101.991,102.028,346499998.0
2005-01-17 10:06:00,102.029,102.045,102.027,102.045,232400001.0
2005-01-17 10:07:00,102.028,102.028,101.973,101.983,317700000.0
2005-01-17 10:08:00,101.983,102.009,101.978,102.009,112900000.0
2005-01-17 10:09:00,102.005,102.013,101.989,102.003,169900000.0
2005-01-17 10:10:00,102.011,102.017,102.003,102.01,385800008.0
2005-01-17 10:11:00,102.008,102.008,101.943,101.943,235999995.0
2005-01-17 10:12:00,101.961,101.961,101.939,101.949,241000004.0
2005-01-17 10:13:00,101.938,101.96,101.938,101.955,138500000.0
2005-01-17 10:14:00,101.961,101.971,101.95,101.95,231699998.0
2005-01-17 10:15:00,101.963,101.97,101.948,101.948,197999998.0
2005-01-17 10:16:00,101.95,101.95,101.928,101.945,196199999.0
2005-01-17 10:17:00,101.948,101.956,101.939,101.939,293000003.0
2005-01-17 10:18:00,101.948,101.95,101.935,101.94,473100003.0
2005-01-17 10:19:00,101.943,101.948,101.927,101.927,228799999.0
2005-01-17 10:20:00,101.924,101.924,101.829,101.833,223999994.0
2005-01-17 10:21:00,101.78,101.808,101.718,101.791,334199996.0
2005-01-17 10:22:00,101.798,101.876,101.785,101.861,363899996.0
2005-01-17 10:23:00,101.853,101.877,101.799,101.799,338299996.0
2005-01-17 10:24:00,101.817,101.83,101.799,101.799,132499998.0
2005-01-17 10:25:00,101.817,101.83,101.802,101.813,245199999.0
2005-01-17 10:26:00,101.823,101.846,101.815,101.845,283599998.0
2005-01-17 10:27:00,101.836,101.837,101.836,101.837,78799999.0
2005-01-17 10:28:00,101.848,101.848,101.813,101.821,319100006.0
2005-01-17 10:29:00,101.82,101.833,101.82,101.824,367000009.0
2005-01-17 10:30:00,101.831,101.831,101.814,101.816,240399999.0
2005-01-17 10:31:00,101.831,101.831,101.791,101.791,205700000.0
2005-01-17 10:32:00,101.795,101.843,101.795,101.836,271699996.0
2005-01-17 10:33:00,101.832,101.865,101.831,101.85,349700003.0
2005-01-17 10:34:00,101.863,101.869,101.836,101.85,166900002.0
2005-01-17 10:35:00,101.866,101.866,101.848,101.849,199100004.0
2005-01-17 10:36:00,101.838,101.838,101.815,101.815,165600003.0
2005-01-17 10:37:00,101.822,101.828,101.809,101.812,190999997.0
2005-01-17 10:38:00,101.823,101.836,101.818,101.833,282500001.0
2005-01-17 10:39:00,101.858,101.86,101.832,101.832,269200000.0
2005-01-17 10:40:00,101.831,101.831,101.793,101.8,291599998.0
2005-01-17 10:41:00,101.826,101.837,101.812,101.837,135400001.0
2005-01-17 10:42:00,101.843,101.856,101.838,101.856,321600003.0
2005-01-17 10:43:00,101.859,101.859,101.835,101.835,211999996.0
2005-01-17 10:44:00,101.843,101.843,101.811,101.813,416400003.0
2005-01-17 10:45:00,101.823,101.823,101.813,101.82,142399999.0
2005-01-17 10:46:00,101.822,101.829,101.819,101.819,317999997.0
2005-01-17 10:47:00,101.838,101.838,101.798,101.8,262900001.0
2005-01-17 10:48:00,101.8,101.8,101.774,101.785,148699996.0
2005-01-17 10:49:00,101.81,101.832,101.81,101.818,210700003.0
2005-01-17 10:50:00,101.82,101.82,101.785,101.785,94100001.0
2005-01-17 10:51:00,101.786,101.786,101.775,101.783,217299998.0
2005-01-17 10:52:00,101.798,101.798,101.705,101.705,240599998.0
2005-01-17 10:53:00,101.732,101.745,101.732,101.74,229500003.0
2005-01-17 10:54:00,101.745,101.756,101.741,101.747,225500004.0
2005-01-17 10:55:00,101.766,101.79,101.766,101.766,321000002.0
2005-01-17 10:56:00,101.782,101.789,101.768,101.772,307300002.0
2005-01-17 10:57:00,101.777,101.782,101.772,101.772,307700000.0
2005-01-17 10:58:00,101.767,101.788,101.767,101.785,171499999.0
2005-01-17 10:59:00,101.807,101.807,101.779,101.779,214999996.0
2005-01-17 11:00:00,101.786,101.786,101.757,101.768,159999999.0
2005-01-17 11:01:00,101.787,101.787,101.771,101.775,182099998.0
2005-01-17 11:02:00,101.799,101.801,101.784,101.793,208300000.0
2005-01-17 11:03:00,101.801,101.801,101.781,101.781,248599997.0
2005-01-17 11:04:00,101.785,101.79,101.737,101.737,303999997.0
2005-01-17 11:05:00,101.731,101.745,101.724,101.727,194399998.0
2005-01-17 11:06:00,101.732,101.732,101.686,101.69,321399998.0
2005-01-17 11:07:00,101.697,101.703,101.672,101.672,100400000.0
2005-01-17 11:08:00,101.675,101.725,101.672,101.725,144199998.0
2005-01-17 11:09:00,101.74,101.745,101.714,101.715,201400004.0
2005-01-17 11:10:00,101.73,101.743,101.716,101.743,369299995.0
2005-01-17 11:11:00,101.751,101.751,101.718,101.72,152300002.0
2005-01-17 11:12:00,101.737,101.74,101.717,101.734,393800003.0
2005-01-17 11:13:00,101.745,101.754,101.735,101.735,225300004.0
2005-01-17 11:14:00,101.732,101.742,101.709,101.71,282500004.0
2005-01-17 11:15:00,101.728,101.745,101.728,101.735,404399999.0
2005-01-17 11:16:00,101.715,101.728,101.702,101.717,228199998.0
2005-01-17 11:17:00,101.741,101.762,101.738,101.757,274100000.0
2005-01-17 11:18:00,101.78,101.786,101.763,101.77,144099999.0
2005-01-17 11:19:00,101.777,101.788,101.757,101.757,143600001.0
2005-01-17 11:20:00,101.75,101.774,101.75,101.77,287899995.0
2005-01-17 11:21:00,101.743,101.773,101.743,101.765,255100002.0
2005-01-17 11:22:00,101.772,101.774,101.74,101.764,249800000.0
2005-01-17 11:23:00,101.785,101.798,101.772,101.777,328800003.0
2005-01-17 11:24:00,101.784,101.791,101.784,101.786,125900003.0
2005-01-17 11:25:00,101.783,101.793,101.78,101.781,320700001.0
2005-01-17 11:26:00,101.798,101.808,101.798,101.798,278200004.0
2005-01-17 11:27:00,101.803,101.803,101.79,101.797,79900000.0
2005-01-17 11:28:00,101.82,101.826,101.799,101.799,289900005.0
2005-01-17 11:29:00,101.8,101.814,101.8,101.806,271800001.0
2005-01-17 11:30:00,101.81,101.822,101.81,101.815,214299997.0
2005-01-17 11:31:00,101.82,101.83,101.815,101.827,212900005.0
2005-01-17 11:32:00,101.832,101.849,101.829,101.834,241100000.0
2005-01-17 11:33:00,101.844,101.862,101.842,101.862,317799999.0
2005-01-17 11:34:00,101.865,101.885,101.85,101.873,173700000.0
2005-01-17 11:35:00,101.857,101.857,101.837,101.849,187400004.0
2005-01-17 11:36:00,101.86,101.863,101.84,101.851,204200005.0
2005-01-17 11:37:00,101.872,101.902,101.871,101.88,394699995.0
2005-01-17 11:38:00,101.877,101.877,101.854,101.86,290700005.0
2005-01-17 11:39:00,101.866,101.866,101.849,101.86,168900003.0
2005-01-17 11:40:00,101.849,101.858,101.836,101.85,404599999.0
2005-01-17 11:41:00,101.838,101.845,101.835,101.838,289200002.0
2005-01-17 11:42:00,101.852,101.861,101.847,101.859,179399998.0
2005-01-17 11:43:00,101.881,101.881,101.848,101.848,138100000.0
2005-01-17 11:44:00,101.882,101.893,101.87,101.877,250599999.0
2005-01-17 11:45:00,101.897,101.899,101.879,101.89,299800000.0
2005-01-17 11:46:00,101.898,101.899,101.863,101.863,183000000.0
2005-01-17 11:47:00,101.85,101.863,101.843,101.845,326600006.0
2005-01-17 11:48:00,101.857,101.858,101.83,101.848,183400002.0
2005-01-17 11:49:00,101.866,101.866,101.85,101.857,232299996.0
2005-01-17 11:50:00,101.868,101.886,101.866,101.878,453999995.0
2005-01-17 11:51:00,101.86,101.867,101.848,101.849,388699999.0
2005-01-17 11:52:00,101.843,101.857,101.838,101.854,330999999.0
2005-01-17 11:53:00,101.858,101.86,101.818,101.818,248700003.0
2005-01-17 11:54:00,101.833,101.833,101.817,101.817,222800006.0
2005-01-17 11:55:00,101.815,101.824,101.803,101.81,333000001.0
2005-01-17 11:56:00,101.821,101.846,101.813,101.841,130100002.0
2005-01-17 11:57:00,101.853,101.853,101.835,101.839,239399996.0
2005-01-17 11:58:00,101.848,101.856,101.838,101.849,252100000.0
2005-01-17 11:59:00,101.848,101.867,101.843,101.854,235400003.0
2005-01-17 12:00:00,101.872,101.874,101.859,101.864,141399998.0
2005-01-17 12:01:00,101.89,101.896,101.854,101.854,112799999.0
2005-01-17 12:02:00,101.855,101.869,101.854,101.854,131999998.0
2005-01-17 12:03:00,101.852,101.852,101.82,101.823,290199997.0
2005-01-17 12:04:00,101.839,101.859,101.839,101.847,141300002.0
2005-01-17 12:05:00,101.855,101.865,101.844,101.856,345099999.0
2005-01-17 12:06:00,101.847,101.886,101.847,101.88,232800003.0
2005-01-17 12:07:00,101.88,101.88,101.848,101.87,135500003.0
2005-01-17 12:08:00,101.867,101.88,101.859,101.874,332900002.0
2005-01-17 12:09:00,101.895,101.895,101.872,101.889,260100002.0
2005-01-17 12:10:00,101.9,101.916,101.9,101.91,278899999.0
2005-01-17 12:11:00,101.931,101.931,101.884,101.884,339300003.0
2005-01-17 12:12:00,101.891,101.891,101.87,101.891,71400000.0
2005-01-17 12:13:00,101.889,101.889,101.862,101.872,182799998.0
2005-01-17 12:14:00,101.863,101.877,101.843,101.843,368499995.0
2005-01-17 12:15:00,101.882,101.889,101.865,101.885,148799998.0
2005-01-17 12:16:00,101.891,101.905,101.876,101.887,235799999.0
2005-01-17 12:17:00,101.896,101.898,101.891,101.896,294400000.0
2005-01-17 12:18:00,101.872,101.872,101.863,101.863,13600000.0
2005-01-17 12:19:00,101.847,101.869,101.847,101.857,322900001.0
2005-01-17 12:20:00,101.867,101.868,101.849,101.856,191499999.0
2005-01-17 12:21:00,101.831,101.889,101.831,101.889,237000003.0
2005-01-17 12:22:00,101.873,101.877,101.858,101.877,98899998.0
2005-01-17 12:23:00,101.879,101.887,101.874,101.88,158699999.0
2005-01-17 12:24:00,101.888,101.9,101.88,101.88,161300001.0
2005-01-17 12:25:00,101.871,101.88,101.847,101.88,284200001.0
2005-01-17 12:26:00,101.872,101.882,101.865,101.882,221200003.0
2005-01-17 12:27:00,101.882,101.882,101.86,101.861,236399999.0
2005-01-17 12:28:00,101.862,101.863,101.859,101.859,197200001.0
2005-01-17 12:29:00,101.877,101.877,101.857,101.858,146299999.0
2005-01-17 12:30:00,101.861,101.862,101.848,101.855,298699996.0
2005-01-17 12:31:00,101.851,101.862,101.837,101.862,286999998.0
2005-01-17 12:32:00,101.858,101.858,101.839,101.844,213200004.0
2005-01-17 12:33:00,101.848,101.867,101.848,101.856,429900004.0
2005-01-17 12:34:00,101.883,101.89,101.871,101.871,246500000.0
2005-01-17 12:35:00,101.881,101.886,101.87,101.878,302800005.0
2005-01-17 12:36:00,101.878,101.878,101.861,101.871,198700003.0
2005-01-17 12:37:00,101.863,101.88,101.855,101.88,62800001.0
2005-01-17 12:38:00,101.892,101.896,101.872,101.884,315099999.0
2005-01-17 12:39:00,101.873,101.892,101.871,101.883,280300002.0
2005-01-17 12:40:00,101.888,101.891,101.884,101.884,178800000.0
2005-01-17 12:41:00,101.882,101.886,101.879,101.881,213999995.0
2005-01-17 12:42:00,101.895,101.895,101.875,101.878,126200001.0
2005-01-17 12:43:00,101.882,101.882,101.869,101.877,107199998.0
2005-01-17 12:44:00,101.87,101.87,101.83,101.858,253700002.0
2005-01-17 12:45:00,101.88,101.88,101.853,101.874,293299993.0
2005-01-17 12:46:00,101.891,101.891,101.861,101.869,426499996.0
2005-01-17 12:47:00,101.868,101.881,101.862,101.87,435700005.0
2005-01-17 12:48:00,101.877,101.892,101.875,101.886,363799997.0
2005-01-17 12:49:00,101.89,101.913,101.885,101.901,215699998.0
2005-01-17 12:50:00,101.905,101.936,101.905,101.922,225199998.0
2005-01-17 12:51:00,101.927,101.927,101.886,101.912,380800009.0
2005-01-17 12:52:00,101.929,101.936,101.922,101.923,220100004.0
2005-01-17 12:53:00,101.932,101.951,101.927,101.931,291100000.0
2005-01-17 12:54:00,101.932,101.936,101.924,101.931,212900003.0
2005-01-17 12:55:00,101.943,101.943,101.931,101.935,234800000.0
2005-01-17 12:56:00,101.932,101.942,101.93,101.93,164099998.0
2005-01-17 12:57:00,101.948,101.955,101.921,101.921,273099995.0
2005-01-17 12:58:00,101.922,101.961,101.922,101.956,269400001.0
2005-01-17 12:59:00,101.968,101.968,101.939,101.939,393699996.0
2005-01-17 13:00:00,101.925,101.925,101.882,101.902,179799997.0
2005-01-17 13:01:00,101.928,101.93,101.913,101.913,185199999.0
2005-01-17 13:02:00,101.939,101.951,101.93,101.934,216199996.0
2005-01-17 13:03:00,101.942,101.96,101.942,101.96,172799999.0
2005-01-17 13:04:00,101.949,101.961,101.935,101.935,244799997.0
2005-01-17 13:05:00,101.936,101.937,101.926,101.93,246099996.0
2005-01-17 13:06:00,101.944,101.944,101.92,101.93,376199996.0
2005-01-17 13:07:00,101.938,101.938,101.922,101.922,79000001.0
2005-01-17 13:08:00,101.937,101.937,101.902,101.902,275600002.0
2005-01-17 13:09:00,101.918,101.93,101.901,101.901,249700001.0
2005-01-17 13:10:00,101.917,101.917,101.9,101.9,199300002.0
2005-01-17 13:11:00,101.89,101.89,101.867,101.874,186700002.0
2005-01-17 13:12:00,101.874,101.875,101.854,101.854,264700004.0
2005-01-17 13:13:00,101.865,101.878,101.851,101.869,196199997.0
2005-01-17 13:14:00,101.892,101.945,101.892,101.941,228499999.0
2005-01-17 13:15:00,101.937,101.937,101.912,101.922,238800006.0
2005-01-17 13:16:00,101.921,101.935,101.913,101.926,241499998.0
2005-01-17 13:17:00,101.905,101.911,101.899,101.899,274899997.0
2005-01-17 13:18:00,101.907,101.907,101.898,101.9,215800000.0
2005-01-17 13:19:00,101.896,101.896,101.871,101.871,192899999.0
2005-01-17 13:20:00,101.887,101.911,101.887,101.9,140800000.0
2005-01-17 13:21:00,101.921,101.921,101.878,101.879,239500001.0
2005-01-17 13:22:00,101.895,101.92,101.895,101.905,319700007.0
2005-01-17 13:23:00,101.9,101.9,101.869,101.897,311099999.0
2005-01-17 13:24:00,101.892,101.902,101.871,101.902,320900004.0
2005-01-17 13:25:00,101.906,101.91,101.891,101.892,102000001.0
2005-01-17 13:26:00,101.885,101.895,101.882,101.893,210999997.0
2005-01-17 13:27:00,101.891,101.907,101.883,101.89,287100003.0
2005-01-17 13:28:00,101.901,101.907,101.893,101.896,285600001.0
2005-01-17 13:29:00,101.888,101.899,101.888,101.895,244999998.0
2005-01-17 13:30:00,101.901,101.901,101.879,101.879,403399995.0
2005-01-17 13:31:00,101.903,101.903,101.89,101.891,216900002.0
2005-01-17 13:32:00,101.9,101.903,101.877,101.903,342700006.0
2005-01-17 13:33:00,101.914,101.914,101.902,101.903,435499999.0
2005-01-17 13:34:00,101.894,101.91,101.894,101.907,231099998.0
2005-01-17 13:35:00,101.901,101.901,101.86,101.884,138399999.0
2005-01-17 13:36:00,101.895,101.896,101.877,101.885,281399997.0
2005-01-17 13:37:00,101.905,101.916,101.892,101.915,161500003.0
2005-01-17 13:38:00,101.915,101.918,101.904,101.909,162300001.0
2005-01-17 13:39:00,101.901,101.901,101.865,101.867,152799996.0
2005-01-17 13:40:00,101.891,101.891,101.85,101.85,140399998.0
2005-01-17 13:41:00,101.876,101.876,101.86,101.868,259600007.0
2005-01-17 13:42:00,101.878,101.88,101.848,101.849,351600001.0
2005-01-17 13:43:00,101.858,101.86,101.842,101.842,99799998.0
2005-01-17 13:44:00,101.85,101.855,101.842,101.842,431399999.0
2005-01-17 13:45:00,101.84,101.85,101.792,101.792,304200000.0
2005-01-17 13:46:00,101.792,101.8,101.746,101.746,239500000.0
2005-01-17 13:47:00,101.747,101.747,101.73,101.736,250299999.0
2005-01-17 13:48:00,101.76,101.762,101.748,101.759,196100001.0
2005-01-17 13:49:00,101.773,101.791,101.762,101.791,221299999.0
2005-01-17 13:50:00,101.798,101.798,101.769,101.769,419499996.0
2005-01-17 13:51:00,101.78,101.78,101.744,101.744,170300002.0
2005-01-17 13:52:00,101.751,101.751,101.734,101.747,156499999.0
2005-01-17 13:53:00,101.754,101.802,101.754,101.776,324099995.0
2005-01-17 13:54:00,101.781,101.789,101.761,101.761,227999999.0
2005-01-17 13:55:00,101.755,101.755,101.727,101.735,218100002.0
2005-01-17 13:56:00,101.748,101.771,101.748,101.752,286199997.0
2005-01-17 13:57:00,101.74,101.747,101.735,101.742,159599999.0
2005-01-17 13:58:00,101.747,101.782,101.746,101.77,250499995.0
2005-01-17 13:59:00,101.768,101.777,101.759,101.766,335499990.0
2005-01-17 14:00:00,101.78,101.79,101.778,101.778,331100004.0
2005-01-17 14:01:00,101.795,101.803,101.776,101.792,184500004.0
2005-01-17 14:02:00,101.796,101.804,101.784,101.804,133900001.0
2005-01-17 14:03:00,101.8,101.8,101.782,101.784,258000004.0
2005-01-17 14:04:00,101.803,101.806,101.797,101.8,341899993.0
2005-01-17 14:05:00,101.798,101.813,101.791,101.809,127699997.0
2005-01-17 14:06:00,101.8,101.8,101.77,101.798,127000002.0
2005-01-17 14:07:00,101.804,101.804,101.783,101.783,155100001.0
2005-01-17 14:08:00,101.785,101.785,101.748,101.756,296599998.0
2005-01-17 14:09:00,101.754,101.776,101.751,101.76,257699999.0
2005-01-17 14:10:00,101.778,101.781,101.772,101.772,149900001.0
2005-01-17 14:11:00,101.782,101.787,101.773,101.773,195800001.0
2005-01-17 14:12:00,101.82,101.83,101.783,101.785,290599994.0
2005-01-17 14:13:00,101.78,101.782,101.772,101.777,123999999.0
2005-01-17 14:14:00,101.787,101.787,101.758,101.784,280399994.0
2005-01-17 14:15:00,101.807,101.842,101.794,101.842,257999998.0
2005-01-17 14:16:00,101.84,101.843,101.812,101.812,203599999.0
2005-01-17 14:17:00,101.805,101.814,101.798,101.805,282299994.0
2005-01-17 14:18:00,101.793,101.804,101.785,101.785,208300003.0
2005-01-17 14:19:00,101.8,101.805,101.778,101.792,216700000.0
2005-01-17 14:20:00,101.8,101.813,101.79,101.799,390300004.0
2005-01-17 14:21:00,101.798,101.818,101.798,101.808,251500001.0
2005-01-17 14:22:00,101.809,101.809,101.786,101.794,215200002.0
2005-01-17 14:23:00,101.808,101.816,101.799,101.803,297500000.0
2005-01-17 14:24:00,101.813,101.835,101.806,101.816,339200002.0
2005-01-17 14:25:00,101.8,101.83,101.794,101.821,226100002.0
2005-01-17 14:26:00,101.813,101.827,101.809,101.818,292999999.0
2005-01-17 14:27:00,101.83,101.836,101.82,101.828,180900002.0
2005-01-17 14:28:00,101.839,101.839,101.818,101.818,191799998.0
2005-01-17 14:29:00,101.832,101.844,101.831,101.832,278400006.0
2005-01-17 14:30:00,101.822,101.838,101.821,101.828,205200000.0
2005-01-17 14:31:00,101.848,101.848,101.841,101.844,107000001.0
2005-01-17 14:32:00,101.823,101.838,101.82,101.838,123200000.0
2005-01-17 14:33:00,101.832,101.847,101.828,101.841,400599998.0
2005-01-17 14:34:00,101.832,101.841,101.83,101.837,168300003.0
2005-01-17 14:35:00,101.839,101.853,101.834,101.853,182299996.0
2005-01-17 14:36:00,101.87,101.894,101.87,101.894,242600002.0
2005-01-17 14:37:00,101.917,101.917,101.906,101.915,104400001.0
2005-01-17 14:38:00,101.913,101.913,101.897,101.897,241900001.0
2005-01-17 14:39:00,101.906,101.918,101.898,101.908,225600005.0
2005-01-17 14:40:00,101.911,101.922,101.897,101.899,242300004.0
2005-01-17 14:41:00,101.918,101.933,101.913,101.933,411800000.0
2005-01-17 14:42:00,101.932,101.932,101.897,101.904,277400002.0
2005-01-17 14:43:00,101.905,101.91,101.888,101.905,306000003.0
2005-01-17 14:44:00,101.92,101.92,101.885,101.885,197700004.0
2005-01-17 14:45:00,101.91,101.91,101.886,101.909,133199998.0
2005-01-17 14:46:00,101.91,101.935,101.91,101.933,235600003.0
2005-01-17 14:47:00,101.922,101.935,101.917,101.924,259100002.0
2005-01-17 14:48:00,101.925,101.925,101.898,101.912,144299998.0
2005-01-17 14:49:00,101.919,101.937,101.919,101.937,99999999.0
2005-01-17 14:50:00,101.935,101.959,101.934,101.934,213699993.0
2005-01-17 14:51:00,101.921,101.925,101.891,101.91,345500000.0
2005-01-17 14:52:00,101.933,101.933,101.923,101.93,227700001.0
2005-01-17 14:53:00,101.934,101.934,101.891,101.906,234099996.0
2005-01-17 14:54:00,101.909,101.909,101.904,101.907,294700001.0
2005-01-17 14:55:00,101.913,101.913,101.9,101.908,134800005.0
2005-01-17 14:56:00,101.912,101.927,101.912,101.919,221900002.0
2005-01-17 14:57:00,101.928,101.93,101.905,101.913,371599998.0
2005-01-17 14:58:00,101.919,101.919,101.902,101.915,267400008.0
2005-01-17 14:59:00,101.924,101.924,101.911,101.911,74300003.0
2005-01-17 15:00:00,101.936,101.936,101.905,101.931,342500000.0
2005-01-17 15:01:00,101.932,101.932,101.903,101.917,234900005.0
2005-01-17 15:02:00,101.93,101.935,101.911,101.928,387599997.0
2005-01-17 15:03:00,101.938,101.948,101.924,101.948,212399995.0
2005-01-17 15:04:00,101.953,101.967,101.953,101.96,195099996.0
2005-01-17 15:05:00,101.977,101.98,101.966,101.97,280599996.0
2005-01-17 15:06:00,101.975,102.01,101.975,101.999,405100000.0
2005-01-17 15:07:00,102.006,102.022,102.001,102.011,230200005.0
2005-01-17 15:08:00,102.014,102.021,102.002,102.021,262899997.0
2005-01-17 15:09:00,102.01,102.015,102.004,102.008,240599997.0
2005-01-17 15:10:00,101.991,102.013,101.984,102.0,253999998.0
2005-01-17 15:11:00,102.027,102.027,102.005,102.009,290499994.0
2005-01-17 15:12:00,102.026,102.028,101.967,101.991,219500003.0
2005-01-17 15:13:00,102.021,102.024,102.008,102.018,245799999.0
2005-01-17 15:14:00,102.011,102.022,102.009,102.022,284799998.0
2005-01-17 15:15:00,102.009,102.014,101.992,101.992,177500001.0
2005-01-17 15:16:00,101.993,101.994,101.972,101.975,240299998.0
2005-01-17 15:17:00,101.973,101.98,101.968,101.968,194800002.0
2005-01-17 15:18:00,101.968,101.976,101.935,101.971,275899994.0
2005-01-17 15:19:00,101.968,101.994,101.958,101.982,171499999.0
2005-01-17 15:20:00,101.997,102.009,101.981,101.989,442800000.0
2005-01-17 15:21:00,102.0,102.0,101.981,101.984,426400002.0
2005-01-17 15:22:00,102.009,102.021,102.005,102.005,236300004.0
2005-01-17 15:23:00,102.005,102.02,102.0,102.009,216800002.0
2005-01-17 15:24:00,102.014,102.016,102.0,102.001,251899999.0
2005-01-17 15:25:00,102.023,102.024,101.989,102.003,256700002.0
2005-01-17 15:26:00,102.02,102.025,102.007,102.014,147399997.0
2005-01-17 15:27:00,102.024,102.024,102.011,102.017,224000001.0
2005-01-17 15:28:00,102.015,102.02,102.0,102.0,150900003.0
2005-01-17 15:29:00,102.007,102.007,101.994,101.994,119900001.0
2005-01-17 15:30:00,102.017,102.02,102.002,102.002,410600002.0
2005-01-17 15:31:00,102.0,102.01,101.985,102.01,173800000.0
2005-01-17 15:32:00,102.012,102.023,101.992,102.016,216399996.0
2005-01-17 15:33:00,102.028,102.028,102.008,102.022,217000003.0
2005-01-17 15:34:00,102.009,102.015,101.988,102.01,342300000.0
2005-01-17 15:35:00,102.02,102.026,102.0,102.0,242799999.0
2005-01-17 15:36:00,101.985,101.988,101.946,101.988,182700002.0
2005-01-17 15:37:00,101.995,101.999,101.974,101.974,324700003.0
2005-01-17 15:38:00,101.992,101.997,101.981,101.997,297700002.0
2005-01-17 15:39:00,101.984,102.046,101.984,102.04,228699997.0
2005-01-17 15:40:00,102.055,102.06,102.039,102.045,95799999.0
2005-01-17 15:41:00,102.062,102.065,102.035,102.039,290799999.0
2005-01-17 15:42:00,102.033,102.033,102.006,102.027,360100006.0
2005-01-17 15:43:00,102.038,102.057,102.036,102.038,274400003.0
2005-01-17 15:44:00,102.04,102.05,102.032,102.032,289299997.0
2005-01-17 15:45:00,102.038,102.047,102.037,102.038,75699999.0
2005-01-17 15:46:00,102.05,102.068,102.043,102.053,405600001.0
2005-01-17 15:47:00,102.062,102.064,102.037,102.037,151699998.0
2005-01-17 15:48:00,102.037,102.05,102.032,102.032,175800001.0
2005-01-17 15:49:00,102.035,102.051,102.035,102.045,156799999.0
2005-01-17 15:50:00,102.048,102.05,102.026,102.033,307899999.0
2005-01-17 15:51:00,102.049,102.051,102.034,102.05,158499999.0
2005-01-17 15:52:00,102.04,102.042,102.035,102.04,199500005.0
2005-01-17 15:53:00,102.04,102.04,102.024,102.04,167500001.0
2005-01-17 15:54:00,102.033,102.033,101.997,102.014,206899994.0
2005-01-17 15:55:00,102.027,102.037,102.016,102.016,288300004.0
2005-01-17 15:56:00,102.016,102.028,101.999,102.004,237200002.0
2005-01-17 15:57:00,101.991,101.991,101.969,101.969,151100001.0
2005-01-17 15:58:00,101.974,101.98,101.956,101.956,144600002.0
2005-01-17 15:59:00,101.95,101.95,101.948,101.948,77500000.0
2005-01-17 16:00:00,101.955,101.967,101.95,101.955,310099995.0
2005-01-17 16:01:00,101.972,101.974,101.96,101.964,474800000.0
2005-01-17 16:02:00,101.967,101.986,101.967,101.971,281599995.0
2005-01-17 16:03:00,101.977,101.98,101.969,101.969,205300003.0
2005-01-17 16:04:00,101.95,101.95,101.93,101.93,397599997.0
2005-01-17 16:05:00,101.955,101.967,101.949,101.953,314399999.0
2005-01-17 16:06:00,101.967,101.969,101.938,101.941,121600001.0
2005-01-17 16:07:00,101.96,101.965,101.941,101.944,237600001.0
2005-01-17 16:08:00,101.943,101.96,101.943,101.946,367800005.0
2005-01-17 16:09:00,101.97,101.973,101.926,101.951,268999999.0
2005-01-17 16:10:00,101.977,101.98,101.968,101.98,277600000.0
2005-01-17 16:11:00,101.99,102.0,101.987,101.987,207500007.0
2005-01-17 16:12:00,101.995,102.011,101.979,102.007,446500006.0
2005-01-17 16:13:00,102.013,102.034,102.003,102.034,349299999.0
2005-01-17 16:14:00,102.029,102.032,102.012,102.03,360699992.0
2005-01-17 16:15:00,102.017,102.021,102.007,102.021,167800002.0
2005-01-17 16:16:00,102.019,102.019,102.0,102.013,526999998.0
2005-01-17 16:17:00,102.031,102.048,102.028,102.04,119600000.0
2005-01-17 16:18:00,102.055,102.059,102.038,102.048,301199999.0
2005-01-17 16:19:00,102.043,102.043,102.011,102.011,84900000.0
2005-01-17 16:20:00,102.032,102.032,102.015,102.019,178400003.0
2005-01-17 16:21:00,102.02,102.036,101.998,102.019,131400002.0
2005-01-17 16:22:00,102.04,102.047,102.026,102.042,227900001.0
2005-01-17 16:23:00,102.055,102.07,102.051,102.068,208499997.0
2005-01-17 16:24:00,102.075,102.097,102.069,102.069,194799998.0
2005-01-17 16:25:00,102.06,102.069,102.055,102.057,182200001.0
2005-01-17 16:26:00,102.05,102.066,102.049,102.049,309000002.0
2005-01-17 16:27:00,102.044,102.058,102.044,102.051,232899998.0
2005-01-17 16:28:00,102.058,102.07,102.042,102.056,130700001.0
2005-01-17 16:29:00,102.063,102.063,102.015,102.035,183400004.0
2005-01-17 16:30:00,102.031,102.064,102.031,102.053,320900002.0
2005-01-17 16:31:00,102.048,102.048,102.019,102.039,232299997.0
2005-01-17 16:32:00,102.049,102.067,102.049,102.058,196499996.0
2005-01-17 16:33:00,102.05,102.07,102.05,102.07,187600001.0
2005-01-17 16:34:00,102.068,102.07,102.051,102.052,206499998.0
2005-01-17 16:35:00,102.072,102.075,102.053,102.075,258000000.0
2005-01-17 16:36:00,102.061,102.061,102.032,102.045,227600004.0
2005-01-17 16:37:00,102.065,102.075,102.062,102.07,313200004.0
2005-01-17 16:38:00,102.08,102.084,102.062,102.062,104900001.0
2005-01-17 16:39:00,102.07,102.075,102.04,102.056,375900005.0
2005-01-17 16:40:00,102.074,102.081,102.064,102.064,187599995.0
2005-01-17 16:41:00,102.07,102.07,102.046,102.055,364800002.0
2005-01-17 16:42:00,102.053,102.069,102.053,102.069,191500000.0
2005-01-17 16:43:00,102.06,102.063,102.042,102.042,378600005.0
2005-01-17 16:44:00,102.021,102.021,101.995,102.018,252300005.0
2005-01-17 16:45:00,102.03,102.048,102.028,102.034,289399998.0
2005-01-17 16:46:00,102.038,102.053,102.038,102.049,151799998.0
2005-01-17 16:47:00,102.045,102.061,102.031,102.061,157900000.0
2005-01-17 16:48:00,102.06,102.06,102.047,102.053,109099999.0
2005-01-17 16:49:00,102.057,102.076,102.057,102.064,260699999.0
2005-01-17 16:50:00,102.053,102.059,102.012,102.022,184399999.0
2005-01-17 16:51:00,102.027,102.027,102.008,102.017,319000007.0
2005-01-17 16:52:00,102.035,102.037,102.011,102.025,255400002.0
2005-01-17 16:53:00,102.038,102.038,102.015,102.015,96799998.0
2005-01-17 16:54:00,102.026,102.026,101.981,102.015,106100001.0
2005-01-17 16:55:00,102.023,102.024,102.016,102.024,191500000.0
2005-01-17 16:56:00,102.042,102.042,102.027,102.027,195400004.0
2005-01-17 16:57:00,102.048,102.056,102.032,102.032,166700000.0
2005-01-17 16:58:00,102.033,102.043,102.021,102.026,352299997.0
2005-01-17 16:59:00,102.053,102.06,102.049,102.049,362399997.0
2005-01-17 17:00:00,102.048,102.048,102.013,102.041,411199992.0
2005-01-17 17:01:00,102.049,102.07,102.036,102.036,341399997.0
2005-01-17 17:02:00,102.033,102.043,101.995,102.03,275500007.0
2005-01-17 17:03:00,102.015,102.015,101.984,101.988,143000001.0
2005-01-17 17:04:00,101.991,102.003,101.976,101.993,174099998.0
2005-01-17 17:05:00,101.993,101.999,101.97,101.991,292499999.0
2005-01-17 17:06:00,101.985,101.997,101.979,101.983,348000001.0
2005-01-17 17:07:00,101.982,101.999,101.979,101.99,201700006.0
2005-01-17 17:08:00,101.99,101.998,101.963,101.963,302399996.0
2005-01-17 17:09:00,101.975,101.985,101.963,101.963,204300001.0
2005-01-17 17:10:00,101.963,101.983,101.927,101.983,323199997.0
2005-01-17 17:11:00,101.975,101.998,101.971,101.995,190500004.0
2005-01-17 17:12:00,101.968,101.977,101.922,101.977,293599996.0
2005-01-17 17:13:00,101.989,102.009,101.989,102.005,354399996.0
2005-01-17 17:14:00,101.983,101.987,101.961,101.961,98599997.0
2005-01-17 17:15:00,101.959,101.973,101.959,101.97,156999998.0
2005-01-17 17:16:00,101.968,101.968,101.959,101.959,156900000.0
2005-01-17 17:17:00,101.968,101.97,101.952,101.955,154699999.0
2005-01-17 17:18:00,101.96,101.962,101.939,101.939,269000000.0
2005-01-17 17:19:00,101.943,101.968,101.943,101.954,356699999.0
2005-01-17 17:20:00,101.96,101.964,101.95,101.953,234100001.0
2005-01-17 17:21:00,101.949,101.959,101.945,101.952,275400002.0
2005-01-17 17:22:00,101.947,101.955,101.945,101.955,281700002.0
2005-01-17 17:23:00,101.963,101.977,101.961,101.971,107300001.0
2005-01-17 17:24:00,101.972,101.985,101.958,101.985,250299996.0
2005-01-17 17:25:00,101.976,101.976,101.955,101.971,320899995.0
2005-01-17 17:26:00,101.976,102.003,101.975,102.002,264899996.0
2005-01-17 17:27:00,102.01,102.016,102.0,102.0,359000004.0
2005-01-17 17:28:00,102.021,102.031,102.011,102.023,280000004.0
2005-01-17 17:29:00,102.015,102.037,102.002,102.002,342800009.0
2005-01-17 17:30:00,101.992,102.014,101.992,102.002,157899999.0
2005-01-17 17:31:00,102.003,102.003,102.0,102.0,7700000.0
2005-01-17 17:32:00,101.983,101.997,101.975,101.997,231200000.0
2005-01-17 17:33:00,101.994,102.012,101.994,101.999,352499995.0
2005-01-17 17:34:00,101.989,102.002,101.98,102.002,302599998.0
2005-01-17 17:35:00,102.015,102.017,101.992,101.992,177300001.0
2005-01-17 17:36:00,102.005,102.009,101.979,102.001,220599998.0
2005-01-17 17:37:00,101.992,102.005,101.992,101.996,227000005.0
2005-01-17 17:38:00,101.988,102.006,101.974,102.006,97600000.0
2005-01-17 17:39:00,101.99,102.017,101.99,102.015,94100003.0
2005-01-17 17:40:00,102.01,102.02,101.995,101.997,211699998.0
2005-01-17 17:41:00,102.011,102.028,102.004,102.004,289599996.0
2005-01-17 17:42:00,102.008,102.008,101.99,101.99,73699999.0
2005-01-17 17:43:00,102.001,102.01,101.994,101.994,139799997.0
2005-01-17 17:44:00,102.028,102.028,101.988,101.995,313200002.0
2005-01-17 17:45:00,102.008,102.008,101.97,101.97,355700002.0
2005-01-17 17:46:00,101.98,101.997,101.98,101.997,134399999.0
2005-01-17 17:47:00,101.973,102.001,101.973,101.991,187399999.0
2005-01-17 17:48:00,102.001,102.022,101.991,102.013,318200002.0
2005-01-17 17:49:00,102.017,102.047,102.017,102.024,253300000.0
2005-01-17 17:50:00,102.03,102.036,102.014,102.019,351699991.0
2005-01-17 17:51:00,102.029,102.029,102.006,102.014,297600002.0
2005-01-17 17:52:00,102.037,102.037,101.999,102.004,220099996.0
2005-01-17 17:53:00,102.027,102.027,101.997,102.012,230099994.0
2005-01-17 17:54:00,102.017,102.04,102.017,102.04,276400003.0
2005-01-17 17:55:00,102.017,102.035,102.017,102.025,167600003.0
2005-01-17 17:56:00,102.025,102.025,102.002,102.018,133700001.0
2005-01-17 17:57:00,101.997,102.029,101.996,102.012,181699999.0
2005-01-17 17:58:00,102.015,102.015,101.985,102.005,256799999.0
2005-01-17 17:59:00,102.02,102.036,102.015,102.028,220899999.0
2005-01-17 18:00:00,102.023,102.035,102.019,102.032,193999996.0
2005-01-17 18:01:00,102.06,102.07,102.06,102.07,2004700015.0
2005-01-17 18:02:00,102.06,102.11,102.06,102.11,2004700015.0
2005-01-17 18:03:00,102.09,102.11,102.09,102.1,2004700015.0
2005-01-17 18:04:00,102.11,102.11,102.09,102.1,2004700015.0
2005-01-17 18:05:00,102.09,102.09,102.09,102.09,2004700015.0
2005-01-17 18:06:00,102.1,102.1,102.09,102.1,2004700015.0
2005-01-17 18:07:00,102.11,102.12,102.11,102.11,2004700015.0
2005-01-17 18:08:00,102.1,102.12,102.1,102.1,2004700015.0
2005-01-17 18:11:00,102.007,102.012,101.995,101.998,2004700015.0
2005-01-17 18:12:00,102.012,102.038,102.012,102.018,1861899999.0
2005-01-17 18:13:00,102.07,102.07,102.07,102.07,1934100001.0
2005-01-17 18:14:00,102.06,102.07,102.06,102.07,1934100001.0
2005-01-17 18:15:00,102.07,102.07,102.05,102.05,1934100001.0
2005-01-17 18:16:00,102.06,102.06,102.06,102.06,1934100001.0
2005-01-17 18:17:00,101.992,102.039,101.992,102.039,1934100001.0
2005-01-17 18:18:00,102.06,102.06,102.05,102.05,2076600003.0
2005-01-17 18:19:00,102.04,102.04,102.04,102.04,2076600003.0
2005-01-17 18:21:00,102.03,102.04,102.03,102.04,2076600003.0
2005-01-17 18:24:00,102.02,102.02,102.02,102.02,2076600003.0
2005-01-17 18:25:00,102.03,102.04,102.03,102.03,2076600003.0
2005-01-17 18:26:00,102.027,102.041,102.003,102.003,2076600003.0
2005-01-17 18:27:00,102.01,102.01,101.96,101.96,1983299986.0
2005-01-17 18:30:00,101.984,101.999,101.978,101.988,1992800000.0
2005-01-17 18:31:00,102.04,102.04,102.04,102.04,1855099999.0
2005-01-17 18:34:00,102.05,102.05,102.05,102.05,1855099999.0
2005-01-17 18:35:00,102.04,102.06,102.04,102.06,1855099999.0
2005-01-17 18:36:00,101.979,101.985,101.957,101.977,1855099999.0
2005-01-17 18:37:00,101.988,101.988,101.968,101.981,1392700005.0
2005-01-17 18:38:00,101.987,102.009,101.985,101.985,1038600000.0
2005-01-17 18:39:00,102.003,102.006,101.977,102.002,763600000.0
2005-01-17 18:40:00,101.98,102.004,101.98,101.987,1377499998.0
2005-01-17 18:41:00,101.993,101.993,101.972,101.972,1572399994.0
2005-01-17 18:42:00,102.06,102.06,102.05,102.05,1071299998.0
2005-01-17 18:43:00,102.01,102.032,101.998,102.023,1071299998.0
2005-01-17 18:44:00,102.023,102.038,102.009,102.019,736900005.0
2005-01-17 18:45:00,102.01,102.023,102.004,102.01,1543099998.0
2005-01-17 18:46:00,102.015,102.025,102.005,102.005,1548500011.0
2005-01-17 18:47:00,102.002,102.004,101.989,102.003,529699996.0
2005-01-17 18:48:00,102.019,102.019,101.994,101.994,1022199993.0
2005-01-17 18:49:00,102.0,102.0,101.957,101.957,1309600007.0
2005-01-17 18:50:00,101.959,101.966,101.946,101.957,2020799990.0
2005-01-17 18:51:00,101.966,101.972,101.956,101.956,1330500007.0
2005-01-17 18:52:00,101.985,101.987,101.965,101.987,2022400009.0
2005-01-17 18:53:00,101.987,101.995,101.975,101.993,1626799999.0
2005-01-17 18:54:00,101.985,102.003,101.985,102.001,1679399991.0
2005-01-17 18:55:00,102.003,102.027,102.003,102.027,1881399993.0
2005-01-17 18:56:00,102.021,102.048,102.021,102.03,315100000.0
2005-01-17 18:57:00,102.037,102.048,102.022,102.041,1006099991.0
2005-01-17 18:58:00,102.048,102.056,102.046,102.047,1333000002.0
2005-01-17 18:59:00,102.045,102.072,102.027,102.069,1760699997.0
2005-01-17 19:00:00,102.069,102.074,102.038,102.046,739199996.0
2005-01-17 19:01:00,102.063,102.081,102.059,102.069,792900006.0
2005-01-17 19:02:00,102.073,102.1,102.047,102.088,732200002.0
2005-01-17 19:03:00,102.113,102.122,102.097,102.099,1680000014.0
2005-01-17 19:04:00,102.105,102.107,102.09,102.097,969899998.0
2005-01-17 19:05:00,102.109,102.109,102.086,102.088,582599999.0
2005-01-17 19:06:00,102.08,102.113,102.08,102.113,1154199999.0
2005-01-17 19:08:00,102.117,102.122,102.102,102.102,1430499996.0
2005-01-17 19:09:00,102.099,102.114,102.089,102.1,690400005.0
2005-01-17 19:10:00,102.099,102.118,102.09,102.118,776999993.0
2005-01-17 19:11:00,102.116,102.116,102.097,102.109,687099990.0
2005-01-17 19:12:00,102.107,102.11,102.086,102.086,1227299995.0
2005-01-17 19:13:00,102.086,102.088,102.079,102.08,556000007.0
2005-01-17 19:14:00,102.085,102.085,102.069,102.069,881699988.0
2005-01-17 19:15:00,102.077,102.078,102.063,102.077,1924900003.0
2005-01-17 19:16:00,102.076,102.076,102.044,102.073,919099997.0
2005-01-17 19:17:00,102.075,102.078,102.048,102.048,1026399996.0
2005-01-17 19:18:00,102.033,102.065,102.033,102.057,782000000.0
2005-01-17 19:19:00,102.06,102.06,102.039,102.042,1661800001.0
2005-01-17 19:20:00,102.035,102.055,102.035,102.047,891699997.0
2005-01-17 19:21:00,102.039,102.046,102.033,102.033,1697000003.0
2005-01-17 19:22:00,102.047,102.065,102.029,102.052,674200001.0
2005-01-17 19:23:00,102.04,102.04,102.03,102.03,1643799994.0
2005-01-17 19:24:00,102.04,102.04,102.019,102.035,1643799994.0
2005-01-17 19:25:00,102.048,102.061,102.03,102.03,1473799998.0
2005-01-17 19:26:00,102.03,102.03,102.03,102.03,1999399997.0
2005-01-17 19:27:00,102.062,102.08,102.058,102.065,1999399997.0
2005-01-17 19:28:00,102.074,102.074,102.041,102.054,1290199997.0
2005-01-17 19:29:00,102.048,102.077,102.048,102.065,949900011.0
2005-01-17 19:30:00,102.058,102.058,102.022,102.037,1048100003.0
2005-01-17 19:31:00,102.047,102.053,102.032,102.052,1716800004.0
2005-01-17 19:32:00,102.04,102.053,102.034,102.053,1665899990.0
2005-01-17 19:33:00,102.055,102.069,102.049,102.059,994200009.0
2005-01-17 19:34:00,102.048,102.055,102.044,102.047,1190300004.0
2005-01-17 19:35:00,102.071,102.071,102.045,102.048,1096599991.0
2005-01-17 19:36:00,102.055,102.07,102.033,102.047,541300001.0
2005-01-17 19:37:00,102.048,102.052,102.048,102.052,303500005.0
2005-01-17 19:38:00,102.058,102.081,102.058,102.062,1088499994.0
2005-01-17 19:39:00,102.055,102.075,102.05,102.05,1468199991.0
2005-01-17 19:40:00,102.055,102.061,102.047,102.053,883399996.0
2005-01-17 19:41:00,102.077,102.077,102.046,102.06,1429600002.0
2005-01-17 19:42:00,102.052,102.079,102.05,102.065,673300002.0
2005-01-17 19:43:00,102.065,102.071,102.047,102.068,454200007.0
2005-01-17 19:44:00,102.058,102.063,102.048,102.063,913100002.0
2005-01-17 19:45:00,102.049,102.081,102.049,102.065,792600006.0
2005-01-17 19:46:00,102.071,102.071,102.049,102.06,1001899990.0
2005-01-17 19:47:00,102.061,102.068,102.059,102.065,525800008.0
2005-01-17 19:48:00,102.068,102.08,102.063,102.063,1758199993.0
2005-01-17 19:49:00,102.067,102.091,102.061,102.091,713299992.0
2005-01-17 19:50:00,102.085,102.091,102.069,102.069,948600000.0
2005-01-17 19:51:00,102.063,102.063,102.054,102.057,878500008.0
2005-01-17 19:52:00,102.055,102.069,102.043,102.069,960100003.0
2005-01-17 19:53:00,102.042,102.042,102.002,102.015,1108599999.0
2005-01-17 19:54:00,102.021,102.021,101.997,102.021,1595299998.0
2005-01-17 19:55:00,101.985,102.009,101.979,102.003,693499995.0
2005-01-17 19:56:00,102.023,102.028,101.987,102.028,937600000.0
2005-01-17 19:57:00,102.014,102.021,102.008,102.008,512600004.0
2005-01-17 19:58:00,102.015,102.024,102.007,102.021,1704300022.0
2005-01-17 19:59:00,102.022,102.023,102.003,102.023,865400001.0
2005-01-17 20:00:00,102.018,102.02,102.001,102.001,256200003.0
2005-01-17 20:01:00,102.012,102.036,102.01,102.033,673400002.0
2005-01-17 20:02:00,102.021,102.042,102.021,102.025,1134700007.0
2005-01-17 20:03:00,102.025,102.047,102.021,102.036,921599998.0
2005-01-17 20:04:00,102.054,102.054,102.027,102.027,755900003.0
2005-01-17 20:05:00,102.019,102.025,102.014,102.018,933600001.0
2005-01-17 20:06:00,102.01,102.021,102.01,102.015,1714799998.0
2005-01-17 20:07:00,102.02,102.051,102.012,102.051,631000013.0
2005-01-17 20:08:00,102.038,102.049,102.019,102.019,1114700001.0
2005-01-17 20:09:00,102.016,102.033,101.985,101.985,1233899996.0
2005-01-17 20:10:00,102.019,102.058,102.019,102.03,864099999.0
2005-01-17 20:11:00,102.039,102.044,102.025,102.028,1520500009.0
2005-01-17 20:12:00,102.06,102.06,102.06,102.06,925500006.0
2005-01-17 20:13:00,102.049,102.07,102.034,102.034,925500006.0
2005-01-17 20:14:00,102.06,102.069,102.039,102.039,966100004.0
2005-01-17 20:15:00,102.05,102.05,102.024,102.031,1220900006.0
2005-01-17 20:16:00,102.035,102.059,102.035,102.045,1138800002.0
2005-01-17 20:17:00,102.035,102.035,102.025,102.025,740299998.0
2005-01-17 20:18:00,102.06,102.065,102.06,102.065,191300004.0
2005-01-17 20:19:00,102.063,102.063,102.039,102.047,1079899994.0
2005-01-17 20:20:00,102.04,102.071,102.04,102.071,740000000.0
2005-01-17 20:21:00,102.057,102.086,102.032,102.032,1180400003.0
2005-01-17 20:22:00,102.023,102.054,102.023,102.053,1001700006.0
2005-01-17 20:23:00,102.034,102.044,102.031,102.031,1062199995.0
2005-01-17 20:24:00,102.035,102.049,102.015,102.019,711700003.0
2005-01-17 20:25:00,102.029,102.051,102.024,102.024,868300003.0
2005-01-17 20:26:00,102.017,102.047,102.017,102.028,960199999.0
2005-01-17 20:27:00,102.041,102.041,102.0,102.033,1336400006.0
2005-01-17 20:28:00,102.1,102.11,102.09,102.09,799299994.0
2005-01-17 20:29:00,102.1,102.1,102.1,102.1,799299994.0
2005-01-17 20:30:00,102.11,102.11,102.1,102.11,799299994.0
2005-01-17 20:32:00,102.1,102.11,102.09,102.11,799299994.0
2005-01-17 20:33:00,102.044,102.05,102.022,102.022,799299994.0
2005-01-17 20:34:00,102.035,102.051,102.024,102.051,369399997.0
2005-01-17 20:35:00,102.025,102.025,102.02,102.025,825799990.0
2005-01-17 20:36:00,102.038,102.059,102.029,102.029,556499995.0
2005-01-17 20:37:00,102.034,102.048,102.029,102.029,302800002.0
2005-01-17 20:38:00,102.052,102.052,102.001,102.035,1313600007.0
2005-01-17 20:39:00,102.043,102.043,102.027,102.027,1238400000.0
2005-01-17 20:41:00,102.037,102.047,102.021,102.028,1230199994.0
2005-01-17 20:42:00,102.023,102.041,102.022,102.022,966800014.0
2005-01-17 20:43:00,102.022,102.05,102.022,102.05,1325600006.0
2005-01-17 20:44:00,102.051,102.051,102.028,102.028,1547200013.0
2005-01-17 20:45:00,102.051,102.051,102.022,102.022,1285800006.0
2005-01-17 20:46:00,102.045,102.052,102.024,102.052,1314599999.0
2005-01-17 20:47:00,102.042,102.051,102.024,102.035,2049799992.0
2005-01-17 20:48:00,102.045,102.066,102.027,102.037,1255600004.0
2005-01-17 20:49:00,102.028,102.053,101.995,102.053,1327500005.0
2005-01-17 20:50:00,102.03,102.035,102.03,102.03,1482400006.0
2005-01-17 20:51:00,102.058,102.058,102.04,102.04,674000014.0
2005-01-17 20:52:00,102.06,102.06,102.037,102.037,283300000.0
2005-01-17 20:53:00,102.038,102.061,102.038,102.061,1589099995.0
2005-01-17 20:54:00,102.038,102.061,102.038,102.048,514200001.0
2005-01-17 20:55:00,102.047,102.071,102.034,102.05,2019900007.0
2005-01-17 20:56:00,102.04,102.071,102.04,102.071,605199997.0
2005-01-17 20:57:00,102.047,102.066,102.032,102.04,1525999994.0
2005-01-17 20:58:00,102.08,102.09,102.08,102.08,1186499999.0
2005-01-17 20:59:00,102.07,102.07,102.07,102.07,1186499999.0
2005-01-17 21:01:00,102.048,102.066,102.037,102.066,1186499999.0
2005-01-17 21:02:00,102.066,102.066,102.042,102.063,842900001.0
2005-01-17 21:03:00,102.066,102.066,102.032,102.055,1240900001.0
2005-01-17 21:04:00,102.047,102.048,102.02,102.033,589100004.0
2005-01-17 21:05:00,102.043,102.043,102.02,102.02,660600003.0
2005-01-17 21:06:00,102.048,102.058,102.031,102.032,815200001.0
2005-01-17 21:07:00,102.035,102.06,102.035,102.054,1592500000.0
2005-01-17 21:08:00,102.038,102.07,102.027,102.07,645599995.0
2005-01-17 21:09:00,102.059,102.081,102.048,102.081,316299996.0
2005-01-17 21:10:00,102.046,102.057,102.032,102.05,656600002.0
2005-01-17 21:11:00,102.044,102.044,102.028,102.031,246700003.0
2005-01-17 21:12:00,102.052,102.07,102.045,102.058,462099998.0
2005-01-17 21:13:00,102.055,102.091,102.055,102.08,592700003.0
2005-01-17 21:14:00,102.095,102.102,102.054,102.102,1946400006.0
2005-01-17 21:15:00,102.087,102.09,102.045,102.045,1698900003.0
2005-01-17 21:16:00,102.035,102.063,102.035,102.038,1313799999.0
2005-01-17 21:17:00,102.046,102.047,102.033,102.045,1619400001.0
2005-01-17 21:18:00,102.069,102.073,102.056,102.064,1223500001.0
2005-01-17 21:19:00,102.046,102.052,102.039,102.052,1551399992.0
2005-01-17 21:20:00,102.047,102.062,102.047,102.062,1143400006.0
2005-01-17 21:21:00,102.045,102.047,102.037,102.04,1267399998.0
2005-01-17 21:22:00,102.072,102.078,102.067,102.073,1765900005.0
2005-01-17 21:23:00,102.071,102.071,102.049,102.049,864400002.0
2005-01-17 21:24:00,102.072,102.072,102.056,102.067,1615199995.0
2005-01-17 21:25:00,102.065,102.071,102.047,102.06,1340500004.0
2005-01-17 21:26:00,102.087,102.087,102.065,102.08,981899998.0
2005-01-17 21:27:00,102.07,102.085,102.064,102.083,875600001.0
2005-01-17 21:28:00,102.09,102.112,102.085,102.11,361199999.0
2005-01-17 21:29:00,102.098,102.112,102.082,102.112,743000002.0
2005-01-17 21:30:00,102.117,102.128,102.089,102.093,703400001.0
2005-01-17 21:31:00,102.107,102.107,102.091,102.102,175900000.0
2005-01-17 21:32:00,102.131,102.131,102.091,102.115,1107900012.0
2005-01-17 21:33:00,102.077,102.127,102.077,102.124,367399999.0
2005-01-17 21:34:00,102.123,102.123,102.106,102.118,407699998.0
2005-01-17 21:35:00,102.125,102.128,102.12,102.128,306299997.0
2005-01-17 21:36:00,102.108,102.108,102.092,102.092,596500006.0
2005-01-17 21:37:00,102.093,102.103,102.086,102.09,515699994.0
2005-01-17 21:38:00,102.099,102.105,102.092,102.098,184600003.0
2005-01-17 21:39:00,102.105,102.127,102.105,102.108,508800000.0
2005-01-17 21:40:00,102.13,102.13,102.102,102.102,766300003.0
2005-01-17 21:41:00,102.099,102.106,102.092,102.092,570300001.0
2005-01-17 21:42:00,102.101,102.12,102.1,102.1,948399986.0
2005-01-17 21:43:00,102.126,102.126,102.097,102.122,474100001.0
2005-01-17 21:44:00,102.132,102.132,102.108,102.132,1575599995.0
2005-01-17 21:45:00,102.131,102.131,102.107,102.115,462099997.0
2005-01-17 21:46:00,102.127,102.129,102.109,102.109,798000006.0
2005-01-17 21:47:00,102.114,102.127,102.112,102.127,523599994.0
2005-01-17 21:48:00,102.109,102.125,102.104,102.121,1155999999.0
2005-01-17 21:49:00,102.125,102.136,102.121,102.136,349299996.0
2005-01-17 21:50:00,102.109,102.132,102.109,102.132,232099998.0
2005-01-17 21:51:00,102.13,102.13,102.094,102.097,325499995.0
2005-01-17 21:52:00,102.093,102.111,102.09,102.111,129100001.0
2005-01-17 21:53:00,102.113,102.113,102.088,102.088,508600000.0
2005-01-17 21:54:00,102.087,102.11,102.087,102.087,747499994.0
2005-01-17 21:55:00,102.105,102.106,102.078,102.106,175900001.0
2005-01-17 21:56:00,102.085,102.085,102.078,102.083,649699995.0
2005-01-17 21:57:00,102.111,102.111,102.08,102.08,202500001.0
2005-01-17 21:58:00,102.068,102.069,102.056,102.069,201399997.0
2005-01-17 21:59:00,102.083,102.086,102.054,102.086,600499992.0
2005-01-17 22:00:00,102.088,102.089,102.063,102.087,1043100004.0
2005-01-17 22:01:00,102.051,102.069,102.05,102.05,1254700013.0
2005-01-17 22:02:00,102.087,102.087,102.064,102.07,690700009.0
2005-01-17 22:03:00,102.053,102.06,102.05,102.05,345600001.0
2005-01-17 22:04:00,102.062,102.086,102.048,102.078,622899996.0
2005-01-17 22:05:00,102.06,102.086,102.06,102.086,157000000.0
2005-01-17 22:06:00,102.083,102.083,102.071,102.083,105000002.0
2005-01-17 22:07:00,102.088,102.088,102.08,102.08,323699999.0
2005-01-17 22:08:00,102.077,102.079,102.068,102.072,272700001.0
2005-01-17 22:09:00,102.08,102.092,102.068,102.092,153800003.0
2005-01-17 22:10:00,102.075,102.075,102.07,102.075,91699999.0
2005-01-17 22:11:00,102.079,102.085,102.07,102.075,688900000.0
2005-01-17 22:12:00,102.111,102.111,102.083,102.083,349699996.0
2005-01-17 22:13:00,102.11,102.112,102.083,102.083,395800000.0
2005-01-17 22:14:00,102.082,102.093,102.077,102.077,321600000.0
2005-01-17 22:15:00,102.104,102.121,102.089,102.121,277599995.0
2005-01-17 22:16:00,102.121,102.121,102.098,102.111,656400008.0
2005-01-17 22:17:00,102.12,102.131,102.12,102.12,265699997.0
2005-01-17 22:18:00,102.108,102.118,102.091,102.094,456599998.0
2005-01-17 22:19:00,102.102,102.132,102.102,102.132,421900000.0
2005-01-17 22:20:00,102.128,102.128,102.114,102.128,213900000.0
2005-01-17 22:21:00,102.129,102.129,102.094,102.112,232700003.0
2005-01-17 22:22:00,102.108,102.124,102.085,102.085,287000009.0
2005-01-17 22:23:00,102.097,102.102,102.072,102.096,233500000.0
2005-01-17 22:24:00,102.111,102.111,102.085,102.103,373100004.0
2005-01-17 22:25:00,102.085,102.085,102.078,102.085,324600005.0
2005-01-17 22:26:00,102.11,102.115,102.105,102.11,248300003.0
2005-01-17 22:27:00,102.094,102.11,102.082,102.11,714399989.0
2005-01-17 22:28:00,102.107,102.11,102.075,102.11,398900002.0
2005-01-17 22:29:00,102.08,102.08,102.073,102.073,197499998.0
2005-01-17 22:30:00,102.077,102.1,102.061,102.1,239599999.0
2005-01-17 22:31:00,102.084,102.105,102.084,102.105,187499996.0
2005-01-17 22:32:00,102.106,102.106,102.083,102.106,412399999.0
2005-01-17 22:33:00,102.085,102.085,102.078,102.08,883800006.0
2005-01-17 22:34:00,102.105,102.115,102.103,102.105,775000003.0
2005-01-17 22:35:00,102.084,102.105,102.084,102.105,278599994.0
2005-01-17 22:36:00,102.08,102.085,102.075,102.08,816700003.0
2005-01-17 22:37:00,102.086,102.104,102.081,102.104,116900000.0
2005-01-17 22:38:00,102.11,102.11,102.079,102.079,101599998.0
2005-01-17 22:39:00,102.078,102.1,102.078,102.093,335899999.0
2005-01-17 22:40:00,102.095,102.095,102.065,102.065,732800002.0
2005-01-17 22:41:00,102.088,102.099,102.086,102.096,257000000.0
2005-01-17 22:42:00,102.095,102.102,102.088,102.094,312599999.0
2005-01-17 22:43:00,102.1,102.122,102.09,102.122,378399994.0
2005-01-17 22:44:00,102.101,102.123,102.097,102.123,416600003.0
2005-01-17 22:45:00,102.103,102.108,102.088,102.103,382400005.0
2005-01-17 22:46:00,102.085,102.119,102.085,102.109,440400003.0
2005-01-17 22:47:00,102.105,102.107,102.095,102.097,244399998.0
2005-01-17 22:48:00,102.125,102.125,102.103,102.103,245199998.0
2005-01-17 22:49:00,102.114,102.114,102.091,102.1,333199998.0
2005-01-17 22:50:00,102.103,102.114,102.09,102.09,570499992.0
2005-01-17 22:51:00,102.112,102.116,102.096,102.103,301399997.0
2005-01-17 22:52:00,102.098,102.128,102.098,102.12,217200000.0
2005-01-17 22:53:00,102.105,102.129,102.105,102.121,272500001.0
2005-01-17 22:54:00,102.127,102.131,102.116,102.116,134000000.0
2005-01-17 22:55:00,102.134,102.134,102.115,102.122,387199996.0
2005-01-17 22:56:00,102.107,102.126,102.105,102.113,236299994.0
2005-01-17 22:57:00,102.117,102.125,102.115,102.115,397999992.0
2005-01-17 22:58:00,102.103,102.13,102.101,102.13,119400004.0
2005-01-17 22:59:00,102.116,102.116,102.099,102.111,324700004.0
2005-01-17 23:00:00,102.104,102.131,102.104,102.128,412200003.0
2005-01-17 23:01:00,102.122,102.126,102.109,102.109,274499997.0
2005-01-17 23:02:00,102.123,102.123,102.092,102.097,88999998.0
2005-01-17 23:03:00,102.11,102.113,102.092,102.092,270999997.0
2005-01-17 23:04:00,102.058,102.058,101.989,102.058,240900000.0
2005-01-17 23:05:00,102.077,102.083,102.066,102.077,364100000.0
2005-01-17 23:06:00,102.075,102.099,102.075,102.087,290199996.0
2005-01-17 23:07:00,102.073,102.088,102.073,102.08,319000002.0
2005-01-17 23:08:00,102.072,102.077,102.05,102.05,337900000.0
2005-01-17 23:09:00,102.055,102.059,102.037,102.037,263799994.0
2005-01-17 23:10:00,102.028,102.048,102.028,102.033,373800001.0
2005-01-17 23:11:00,102.057,102.061,102.035,102.035,161799996.0
2005-01-17 23:12:00,102.042,102.042,101.954,101.99,309399998.0
2005-01-17 23:13:00,102.017,102.017,101.976,102.016,233200005.0
2005-01-17 23:14:00,102.018,102.046,102.01,102.041,112900002.0
2005-01-17 23:15:00,102.013,102.041,101.979,102.036,252099995.0
2005-01-17 23:16:00,102.04,102.056,102.034,102.049,54900001.0
2005-01-17 23:17:00,102.053,102.053,102.043,102.043,210500006.0
2005-01-17 23:18:00,102.047,102.057,102.035,102.035,336599996.0
2005-01-17 23:19:00,102.033,102.045,102.024,102.026,118700003.0
2005-01-17 23:20:00,102.035,102.057,102.029,102.057,112200000.0
2005-01-17 23:21:00,102.038,102.066,102.038,102.045,326400000.0
2005-01-17 23:22:00,102.06,102.074,102.06,102.07,173500002.0
2005-01-17 23:23:00,102.068,102.068,102.054,102.064,171400000.0
2005-01-17 23:24:00,102.068,102.068,102.043,102.05,217399996.0
2005-01-17 23:25:00,102.067,102.071,102.045,102.071,207200001.0
2005-01-17 23:26:00,102.073,102.084,102.037,102.045,530799997.0
2005-01-17 23:27:00,102.067,102.067,102.036,102.039,361200005.0
2005-01-17 23:28:00,102.053,102.063,102.044,102.063,295599999.0
2005-01-17 23:29:00,102.06,102.074,102.049,102.07,192000005.0
2005-01-17 23:30:00,102.068,102.068,101.98,102.035,153400001.0
2005-01-17 23:31:00,102.09,102.09,102.045,102.061,216599999.0
2005-01-17 23:32:00,102.058,102.07,102.04,102.04,343300002.0
2005-01-17 23:33:00,102.041,102.054,102.025,102.054,72000002.0
2005-01-17 23:34:00,102.064,102.064,102.045,102.056,175500003.0
2005-01-17 23:35:00,102.058,102.068,102.05,102.05,207100005.0
2005-01-17 23:36:00,102.05,102.055,102.045,102.052,245800001.0
2005-01-17 23:37:00,102.057,102.087,102.057,102.086,294200003.0
2005-01-17 23:38:00,102.059,102.07,102.055,102.055,331899998.0
2005-01-17 23:39:00,102.062,102.077,102.046,102.046,270099998.0
2005-01-17 23:40:00,102.056,102.056,102.036,102.046,226599998.0
2005-01-17 23:41:00,102.068,102.068,102.062,102.062,83599998.0
2005-01-17 23:42:00,102.06,102.065,102.057,102.065,183200002.0
2005-01-17 23:43:00,102.078,102.09,102.069,102.069,165599998.0
2005-01-17 23:44:00,102.059,102.076,102.059,102.076,231900000.0
2005-01-17 23:45:00,102.074,102.076,102.061,102.061,282400001.0
2005-01-17 23:46:00,102.078,102.078,102.05,102.05,124200002.0
2005-01-17 23:47:00,102.053,102.07,102.043,102.07,49700000.0
2005-01-17 23:48:00,102.069,102.081,102.066,102.068,211299999.0
2005-01-17 23:49:00,102.085,102.088,102.069,102.085,201899996.0
2005-01-17 23:50:00,102.082,102.097,102.077,102.088,296500004.0
2005-01-17 23:51:00,102.095,102.105,102.076,102.084,130100000.0
2005-01-17 23:52:00,102.09,102.094,102.076,102.091,358000007.0
2005-01-17 23:53:00,102.077,102.096,102.067,102.092,416499994.0
2005-01-17 23:54:00,102.1,102.102,102.092,102.095,172100000.0
2005-01-17 23:55:00,102.105,102.105,102.08,102.08,124800001.0
2005-01-17 23:56:00,102.097,102.105,102.084,102.105,328099998.0
2005-01-17 23:57:00,102.094,102.106,102.087,102.089,217600001.0
2005-01-17 23:58:00,102.098,102.101,102.09,102.09,193199998.0
2005-01-17 23:59:00,102.095,102.103,102.087,102.087,130500001.0
2005-01-18 00:00:00,102.091,102.111,102.082,102.111,203800003.0
2005-01-18 00:01:00,102.127,102.134,102.127,102.127,191499999.0
2005-01-18 00:02:00,102.126,102.126,102.099,102.116,216599998.0
2005-01-18 00:03:00,102.122,102.122,102.103,102.103,109200002.0
2005-01-18 00:04:00,102.117,102.12,102.092,102.12,309600000.0
2005-01-18 00:05:00,102.132,102.136,102.124,102.136,144200001.0
2005-01-18 00:06:00,102.126,102.131,102.106,102.131,232500004.0
2005-01-18 00:07:00,102.13,102.135,102.112,102.133,409699996.0
2005-01-18 00:08:00,102.147,102.147,102.118,102.118,415300000.0
2005-01-18 00:09:00,102.135,102.135,102.105,102.133,488199998.0
2005-01-18 00:10:00,102.12,102.14,102.112,102.14,140700003.0
2005-01-18 00:11:00,102.128,102.134,102.123,102.129,299100001.0
2005-01-18 00:12:00,102.125,102.147,102.125,102.147,165100000.0
2005-01-18 00:13:00,102.129,102.142,102.124,102.142,229200001.0
2005-01-18 00:14:00,102.154,102.156,102.142,102.156,233999999.0
2005-01-18 00:15:00,102.141,102.141,102.128,102.14,65500000.0
2005-01-18 00:16:00,102.145,102.151,102.134,102.134,211199999.0
2005-01-18 00:17:00,102.147,102.16,102.13,102.13,203699997.0
2005-01-18 00:18:00,102.13,102.138,102.12,102.125,294799993.0
2005-01-18 00:19:00,102.111,102.126,102.104,102.12,226899996.0
2005-01-18 00:20:00,102.127,102.145,102.127,102.129,269499994.0
2005-01-18 00:21:00,102.146,102.146,102.134,102.145,161600001.0
2005-01-18 00:22:00,102.129,102.146,102.125,102.146,128699998.0
2005-01-18 00:23:00,102.152,102.152,102.135,102.146,166900001.0
2005-01-18 00:24:00,102.122,102.142,102.116,102.116,269300000.0
2005-01-18 00:25:00,102.123,102.139,102.116,102.133,158900000.0
2005-01-18 00:26:00,102.125,102.134,102.124,102.134,124700000.0
2005-01-18 00:27:00,102.148,102.148,102.134,102.138,175500000.0
2005-01-18 00:28:00,102.148,102.148,102.136,102.145,343400006.0
2005-01-18 00:29:00,102.155,102.155,102.127,102.134,234900001.0
2005-01-18 00:30:00,102.127,102.131,102.116,102.119,117099999.0
2005-01-18 00:31:00,102.122,102.122,102.098,102.098,272999998.0
2005-01-18 00:32:00,102.117,102.119,102.093,102.093,208100003.0
2005-01-18 00:33:00,102.111,102.111,102.094,102.104,281900003.0
2005-01-18 00:34:00,102.107,102.107,102.103,102.103,37500000.0
2005-01-18 00:35:00,102.12,102.131,102.112,102.118,310100005.0
2005-01-18 00:36:00,102.118,102.149,102.11,102.143,196300001.0
2005-01-18 00:37:00,102.14,102.14,102.117,102.128,244899997.0
2005-01-18 00:38:00,102.145,102.145,102.129,102.138,181099999.0
2005-01-18 00:39:00,102.156,102.156,102.13,102.13,354199991.0
2005-01-18 00:40:00,102.125,102.137,102.108,102.133,189000003.0
2005-01-18 00:41:00,102.16,102.165,102.146,102.15,249800002.0
2005-01-18 00:42:00,102.15,102.158,102.138,102.145,347299999.0
2005-01-18 00:43:00,102.148,102.153,102.143,102.149,261600004.0
2005-01-18 00:44:00,102.136,102.145,102.132,102.132,287500000.0
2005-01-18 00:45:00,102.137,102.158,102.137,102.146,83000000.0
2005-01-18 00:46:00,102.162,102.171,102.153,102.163,223400000.0
2005-01-18 00:47:00,102.202,102.211,102.178,102.185,333999996.0
2005-01-18 00:48:00,102.203,102.203,102.174,102.188,240299999.0
2005-01-18 00:49:00,102.185,102.185,102.163,102.183,176499998.0
2005-01-18 00:50:00,102.189,102.212,102.178,102.212,258100004.0
2005-01-18 00:51:00,102.245,102.256,102.215,102.215,112000000.0
2005-01-18 00:52:00,102.219,102.219,102.155,102.201,272499997.0
2005-01-18 00:53:00,102.218,102.231,102.206,102.231,379699996.0
2005-01-18 00:54:00,102.23,102.243,102.216,102.216,199900001.0
2005-01-18 00:55:00,102.215,102.229,102.21,102.229,128800000.0
2005-01-18 00:56:00,102.218,102.218,102.156,102.18,140400001.0
2005-01-18 00:57:00,102.185,102.199,102.176,102.176,287600002.0
2005-01-18 00:58:00,102.192,102.196,102.185,102.19,270700002.0
2005-01-18 00:59:00,102.207,102.215,102.2,102.215,207600001.0
2005-01-18 01:00:00,102.22,102.227,102.208,102.209,104599998.0
2005-01-18 01:01:00,102.223,102.227,102.212,102.214,357299992.0
2005-01-18 01:02:00,102.235,102.249,102.226,102.235,174900003.0
2005-01-18 01:03:00,102.255,102.268,102.245,102.252,155300002.0
2005-01-18 01:04:00,102.262,102.266,102.247,102.258,378400002.0
2005-01-18 01:05:00,102.247,102.254,102.232,102.232,161100000.0
2005-01-18 01:06:00,102.23,102.23,102.211,102.215,283500003.0
2005-01-18 01:07:00,102.21,102.21,102.193,102.196,161200001.0
2005-01-18 01:08:00,102.193,102.22,102.186,102.212,186899998.0
2005-01-18 01:09:00,102.232,102.24,102.206,102.212,211799996.0
2005-01-18 01:10:00,102.258,102.259,102.231,102.239,445799993.0
2005-01-18 01:11:00,102.225,102.235,102.205,102.231,155100002.0
2005-01-18 01:12:00,102.228,102.247,102.228,102.245,316799999.0
2005-01-18 01:13:00,102.253,102.258,102.238,102.24,205700000.0
2005-01-18 01:14:00,102.278,102.297,102.269,102.292,268900002.0
2005-01-18 01:15:00,102.308,102.308,102.282,102.289,289800000.0
2005-01-18 01:16:00,102.278,102.286,102.264,102.286,309900005.0
2005-01-18 01:17:00,102.292,102.299,102.273,102.294,216700005.0
2005-01-18 01:18:00,102.29,102.301,102.281,102.301,200999999.0
2005-01-18 01:19:00,102.292,102.307,102.275,102.284,200300001.0
2005-01-18 01:20:00,102.31,102.31,102.281,102.284,304799997.0
2005-01-18 01:21:00,102.285,102.294,102.267,102.267,136900001.0
2005-01-18 01:22:00,102.276,102.276,102.253,102.253,257600005.0
2005-01-18 01:23:00,102.271,102.271,102.176,102.176,196900001.0
2005-01-18 01:24:00,102.227,102.227,102.169,102.196,264699999.0
2005-01-18 01:25:00,102.207,102.224,102.189,102.192,228200001.0
2005-01-18 01:26:00,102.217,102.219,102.19,102.19,394199998.0
2005-01-18 01:27:00,102.227,102.227,102.204,102.205,179200002.0
2005-01-18 01:28:00,102.181,102.195,102.173,102.195,139599997.0
2005-01-18 01:29:00,102.2,102.206,102.156,102.164,120199998.0
2005-01-18 01:30:00,102.155,102.179,102.142,102.177,258500001.0
2005-01-18 01:31:00,102.175,102.191,102.172,102.191,195099994.0
2005-01-18 01:32:00,102.174,102.174,102.131,102.131,237900000.0
2005-01-18 01:33:00,102.135,102.157,102.134,102.156,213299997.0
2005-01-18 01:34:00,102.165,102.175,102.157,102.16,399400007.0
2005-01-18 01:35:00,102.172,102.18,102.168,102.177,191699999.0
2005-01-18 01:36:00,102.176,102.187,102.164,102.172,287500002.0
2005-01-18 01:37:00,102.148,102.161,102.145,102.157,150100000.0
2005-01-18 01:38:00,102.15,102.161,102.137,102.161,177600004.0
2005-01-18 01:39:00,102.15,102.15,102.129,102.135,300199997.0
2005-01-18 01:40:00,102.149,102.163,102.149,102.161,131700002.0
2005-01-18 01:41:00,102.162,102.178,102.162,102.176,182900002.0
2005-01-18 01:42:00,102.178,102.178,102.166,102.173,196600001.0
2005-01-18 01:43:00,102.195,102.199,102.179,102.183,201300000.0
2005-01-18 01:44:00,102.17,102.183,102.169,102.183,260600001.0
2005-01-18 01:45:00,102.201,102.201,102.184,102.195,356200003.0
2005-01-18 01:46:00,102.183,102.183,102.175,102.177,65600000.0
2005-01-18 01:47:00,102.184,102.198,102.184,102.187,93599998.0
2005-01-18 01:48:00,102.191,102.236,102.184,102.233,225099995.0
2005-01-18 01:49:00,102.235,102.235,102.203,102.214,224999999.0
2005-01-18 01:50:00,102.228,102.228,102.217,102.22,257100002.0
2005-01-18 01:51:00,102.233,102.233,102.217,102.223,143700000.0
2005-01-18 01:52:00,102.23,102.235,102.211,102.211,124099997.0
2005-01-18 01:53:00,102.225,102.227,102.208,102.208,218899999.0
2005-01-18 01:54:00,102.218,102.227,102.212,102.218,194000003.0
2005-01-18 01:55:00,102.257,102.269,102.24,102.269,367400002.0
2005-01-18 01:56:00,102.258,102.286,102.244,102.286,172699998.0
2005-01-18 01:57:00,102.28,102.291,102.276,102.286,377400000.0
2005-01-18 01:58:00,102.289,102.289,102.259,102.259,123500001.0
2005-01-18 01:59:00,102.252,102.258,102.223,102.223,422300003.0
2005-01-18 02:00:00,102.235,102.243,102.22,102.234,424100007.0
2005-01-18 02:01:00,102.238,102.238,102.227,102.233,205200004.0
2005-01-18 02:02:00,102.236,102.263,102.235,102.263,488800000.0
2005-01-18 02:03:00,102.257,102.276,102.247,102.276,204200003.0
2005-01-18 02:04:00,102.263,102.267,102.248,102.267,200999998.0
2005-01-18 02:05:00,102.276,102.277,102.246,102.246,306100001.0
2005-01-18 02:06:00,102.253,102.253,102.232,102.232,185700005.0
2005-01-18 02:07:00,102.233,102.256,102.233,102.256,326299991.0
2005-01-18 02:08:00,102.25,102.256,102.244,102.244,290300006.0
2005-01-18 02:09:00,102.24,102.25,102.234,102.24,198899997.0
2005-01-18 02:10:00,102.218,102.24,102.204,102.222,348400007.0
2005-01-18 02:11:00,102.222,102.237,102.22,102.232,193699999.0
2005-01-18 02:12:00,102.255,102.268,102.244,102.268,264999995.0
2005-01-18 02:13:00,102.275,102.297,102.272,102.272,277100001.0
2005-01-18 02:14:00,102.273,102.275,102.248,102.248,175200001.0
2005-01-18 02:15:00,102.251,102.256,102.234,102.234,207300000.0
2005-01-18 02:16:00,102.248,102.248,102.187,102.187,213799998.0
2005-01-18 02:17:00,102.209,102.209,102.189,102.209,181599999.0
2005-01-18 02:18:00,102.225,102.243,102.223,102.227,318300002.0
2005-01-18 02:19:00,102.235,102.267,102.235,102.261,141599998.0
2005-01-18 02:20:00,102.272,102.286,102.27,102.279,235200002.0
2005-01-18 02:21:00,102.282,102.294,102.265,102.265,173300003.0
2005-01-18 02:22:00,102.274,102.274,102.243,102.243,210999998.0
2005-01-18 02:23:00,102.251,102.264,102.248,102.264,273999997.0
2005-01-18 02:24:00,102.249,102.254,102.232,102.232,222299996.0
2005-01-18 02:25:00,102.232,102.248,102.225,102.248,230900002.0
2005-01-18 02:26:00,102.24,102.247,102.23,102.24,292600002.0
2005-01-18 02:27:00,102.231,102.238,102.225,102.233,227599997.0
2005-01-18 02:28:00,102.241,102.258,102.232,102.242,357000005.0
2005-01-18 02:29:00,102.25,102.251,102.235,102.247,127599997.0
2005-01-18 02:30:00,102.248,102.248,102.196,102.204,278300003.0
2005-01-18 02:31:00,102.22,102.237,102.22,102.226,210199999.0
2005-01-18 02:32:00,102.235,102.247,102.223,102.246,220899999.0
2005-01-18 02:33:00,102.227,102.227,102.206,102.218,148099998.0
2005-01-18 02:34:00,102.23,102.234,102.224,102.228,269400002.0
2005-01-18 02:35:00,102.243,102.246,102.233,102.244,384000005.0
2005-01-18 02:36:00,102.262,102.271,102.25,102.254,255000000.0
2005-01-18 02:37:00,102.282,102.287,102.262,102.262,320599995.0
2005-01-18 02:38:00,102.265,102.285,102.258,102.278,333199997.0
2005-01-18 02:39:00,102.284,102.292,102.264,102.264,350200005.0
2005-01-18 02:40:00,102.281,102.293,102.274,102.293,419700001.0
2005-01-18 02:41:00,102.305,102.305,102.282,102.286,166700001.0
2005-01-18 02:42:00,102.276,102.289,102.266,102.271,481200008.0
2005-01-18 02:43:00,102.297,102.297,102.267,102.29,343899996.0
2005-01-18 02:44:00,102.282,102.303,102.275,102.299,143899999.0
2005-01-18 02:45:00,102.317,102.33,102.288,102.316,369199995.0
2005-01-18 02:46:00,102.325,102.341,102.309,102.318,345599996.0
2005-01-18 02:47:00,102.326,102.349,102.322,102.322,441300002.0
2005-01-18 02:48:00,102.315,102.328,102.296,102.321,314500000.0
2005-01-18 02:49:00,102.345,102.351,102.33,102.332,282799997.0
2005-01-18 02:50:00,102.316,102.332,102.299,102.32,199299999.0
2005-01-18 02:51:00,102.332,102.341,102.323,102.334,114199999.0
2005-01-18 02:52:00,102.343,102.353,102.333,102.345,373000007.0
2005-01-18 02:53:00,102.343,102.343,102.323,102.343,268699999.0
2005-01-18 02:54:00,102.332,102.374,102.332,102.373,223600001.0
2005-01-18 02:55:00,102.366,102.37,102.342,102.342,153800002.0
2005-01-18 02:56:00,102.338,102.35,102.337,102.346,226400004.0
2005-01-18 02:57:00,102.343,102.371,102.339,102.358,339500000.0
2005-01-18 02:58:00,102.385,102.398,102.377,102.383,298299994.0
2005-01-18 02:59:00,102.395,102.418,102.395,102.403,192700001.0
2005-01-18 03:00:00,102.42,102.424,102.404,102.404,137100001.0
2005-01-18 03:01:00,102.406,102.41,102.393,102.404,351199997.0
2005-01-18 03:02:00,102.421,102.432,102.417,102.431,201499996.0
2005-01-18 03:03:00,102.434,102.439,102.422,102.428,328499992.0
2005-01-18 03:04:00,102.418,102.418,102.397,102.414,258500001.0
2005-01-18 03:05:00,102.413,102.419,102.406,102.41,292799999.0
2005-01-18 03:06:00,102.413,102.413,102.382,102.401,237800002.0
2005-01-18 03:07:00,102.408,102.427,102.407,102.416,341300002.0
2005-01-18 03:08:00,102.421,102.421,102.4,102.4,280699996.0
2005-01-18 03:09:00,102.402,102.421,102.398,102.421,225599999.0
2005-01-18 03:10:00,102.414,102.425,102.405,102.423,213800003.0
2005-01-18 03:11:00,102.432,102.432,102.413,102.415,211900006.0
2005-01-18 03:12:00,102.428,102.441,102.42,102.422,265599997.0
2005-01-18 03:13:00,102.421,102.423,102.415,102.417,401900007.0
2005-01-18 03:14:00,102.402,102.406,102.382,102.382,181199997.0
2005-01-18 03:15:00,102.396,102.398,102.38,102.38,158300001.0
2005-01-18 03:16:00,102.365,102.369,102.356,102.358,186899998.0
2005-01-18 03:17:00,102.345,102.361,102.345,102.355,213200000.0
2005-01-18 03:18:00,102.358,102.37,102.358,102.359,267999998.0
2005-01-18 03:19:00,102.37,102.39,102.37,102.39,103599998.0
2005-01-18 03:20:00,102.406,102.409,102.395,102.395,218199998.0
2005-01-18 03:21:00,102.4,102.4,102.392,102.4,207299995.0
2005-01-18 03:22:00,102.412,102.422,102.412,102.418,271599996.0
2005-01-18 03:23:00,102.412,102.421,102.41,102.411,35700000.0
2005-01-18 03:24:00,102.417,102.423,102.407,102.409,402699995.0
2005-01-18 03:25:00,102.419,102.426,102.395,102.395,150000002.0
2005-01-18 03:26:00,102.432,102.44,102.4,102.422,187399995.0
2005-01-18 03:27:00,102.452,102.52,102.452,102.503,336400004.0
2005-01-18 03:28:00,102.508,102.516,102.464,102.464,217400000.0
2005-01-18 03:29:00,102.469,102.485,102.462,102.464,232999997.0
2005-01-18 03:30:00,102.47,102.485,102.462,102.472,248600004.0
2005-01-18 03:31:00,102.481,102.481,102.427,102.427,127899999.0
2005-01-18 03:32:00,102.435,102.454,102.432,102.441,229799998.0
2005-01-18 03:33:00,102.467,102.47,102.454,102.454,188899997.0
2005-01-18 03:34:00,102.471,102.471,102.453,102.453,218800003.0
2005-01-18 03:35:00,102.442,102.461,102.442,102.451,142200000.0
2005-01-18 03:36:00,102.453,102.453,102.435,102.445,218300002.0
2005-01-18 03:37:00,102.452,102.452,102.439,102.445,158300001.0
2005-01-18 03:38:00,102.45,102.454,102.445,102.446,134899998.0
2005-01-18 03:39:00,102.464,102.469,102.44,102.44,222700005.0
2005-01-18 03:40:00,102.442,102.465,102.435,102.458,271299999.0
2005-01-18 03:41:00,102.456,102.475,102.451,102.459,195300003.0
2005-01-18 03:42:00,102.465,102.465,102.447,102.462,124500000.0
2005-01-18 03:43:00,102.478,102.491,102.477,102.48,210100002.0
2005-01-18 03:44:00,102.488,102.49,102.461,102.49,385400008.0
2005-01-18 03:45:00,102.497,102.499,102.479,102.479,274599999.0
2005-01-18 03:46:00,102.497,102.508,102.489,102.497,264900002.0
2005-01-18 03:47:00,102.511,102.516,102.496,102.509,324699999.0
2005-01-18 03:48:00,102.504,102.504,102.48,102.49,134700001.0
2005-01-18 03:49:00,102.5,102.515,102.493,102.515,296199999.0
2005-01-18 03:50:00,102.502,102.514,102.502,102.508,297000000.0
2005-01-18 03:51:00,102.511,102.525,102.504,102.509,198200000.0
2005-01-18 03:52:00,102.51,102.518,102.498,102.51,167800002.0
2005-01-18 03:53:00,102.512,102.515,102.491,102.492,167000003.0
2005-01-18 03:54:00,102.502,102.519,102.502,102.519,234600004.0
2005-01-18 03:55:00,102.52,102.544,102.52,102.532,320799997.0
2005-01-18 03:56:00,102.547,102.561,102.532,102.56,308200002.0
2005-01-18 03:57:00,102.555,102.565,102.548,102.548,214600001.0
2005-01-18 03:58:00,102.536,102.557,102.536,102.555,271299995.0
2005-01-18 03:59:00,102.562,102.584,102.549,102.579,415800002.0
2005-01-18 04:00:00,102.582,102.589,102.561,102.561,168300003.0
2005-01-18 04:01:00,102.551,102.555,102.538,102.545,305299997.0
2005-01-18 04:02:00,102.533,102.533,102.52,102.52,277199993.0
2005-01-18 04:03:00,102.535,102.542,102.528,102.542,311499997.0
2005-01-18 04:04:00,102.546,102.546,102.502,102.539,264099999.0
2005-01-18 04:05:00,102.552,102.552,102.532,102.532,270299993.0
2005-01-18 04:06:00,102.547,102.549,102.526,102.533,359499999.0
2005-01-18 04:07:00,102.547,102.547,102.519,102.53,279700008.0
2005-01-18 04:08:00,102.529,102.55,102.522,102.55,186499998.0
2005-01-18 04:09:00,102.569,102.58,102.544,102.544,306400001.0
2005-01-18 04:10:00,102.558,102.558,102.526,102.543,200499998.0
2005-01-18 04:11:00,102.535,102.545,102.53,102.542,224600004.0
2005-01-18 04:12:00,102.534,102.548,102.517,102.548,190900000.0
2005-01-18 04:13:00,102.548,102.561,102.546,102.561,214699995.0
2005-01-18 04:14:00,102.562,102.576,102.559,102.568,315100007.0
2005-01-18 04:15:00,102.573,102.593,102.565,102.593,223799999.0
2005-01-18 04:16:00,102.592,102.592,102.57,102.583,189199997.0
2005-01-18 04:17:00,102.588,102.591,102.574,102.577,283599999.0
2005-01-18 04:18:00,102.574,102.575,102.564,102.575,102999997.0
2005-01-18 04:19:00,102.59,102.595,102.583,102.59,272199995.0
2005-01-18 04:20:00,102.595,102.595,102.588,102.593,186999998.0
2005-01-18 04:21:00,102.567,102.567,102.553,102.553,26500000.0
2005-01-18 04:22:00,102.56,102.56,102.53,102.53,433800006.0
2005-01-18 04:23:00,102.548,102.55,102.537,102.54,194699997.0
2005-01-18 04:24:00,102.54,102.558,102.537,102.539,123499999.0
2005-01-18 04:25:00,102.549,102.563,102.547,102.556,329100000.0
2005-01-18 04:26:00,102.55,102.563,102.544,102.548,258500005.0
2005-01-18 04:27:00,102.54,102.55,102.532,102.532,305800002.0
2005-01-18 04:28:00,102.539,102.539,102.512,102.512,232899997.0
2005-01-18 04:29:00,102.522,102.529,102.518,102.524,375199999.0
2005-01-18 04:30:00,102.53,102.539,102.515,102.515,324099999.0
2005-01-18 04:31:00,102.51,102.518,102.498,102.503,156299999.0
2005-01-18 04:32:00,102.492,102.497,102.474,102.477,328700005.0
2005-01-18 04:33:00,102.483,102.483,102.459,102.473,290600001.0
2005-01-18 04:34:00,102.467,102.467,102.45,102.455,224000004.0
2005-01-18 04:35:00,102.469,102.469,102.449,102.46,254799998.0
2005-01-18 04:36:00,102.487,102.502,102.469,102.502,336700003.0
2005-01-18 04:37:00,102.514,102.514,102.473,102.473,239999997.0
2005-01-18 04:38:00,102.485,102.49,102.461,102.461,202200003.0
2005-01-18 04:39:00,102.464,102.468,102.418,102.418,290399997.0
2005-01-18 04:40:00,102.436,102.446,102.428,102.438,247099996.0
2005-01-18 04:41:00,102.443,102.449,102.435,102.441,214300002.0
2005-01-18 04:42:00,102.452,102.496,102.446,102.489,153199999.0
2005-01-18 04:43:00,102.494,102.5,102.475,102.475,231599997.0
2005-01-18 04:44:00,102.47,102.482,102.47,102.482,117900001.0
2005-01-18 04:45:00,102.49,102.491,102.464,102.491,353000000.0
2005-01-18 04:46:00,102.49,102.496,102.48,102.48,253600002.0
2005-01-18 04:47:00,102.508,102.508,102.488,102.498,249899993.0
2005-01-18 04:48:00,102.493,102.502,102.481,102.502,281500005.0
2005-01-18 04:49:00,102.495,102.501,102.48,102.497,238800003.0
2005-01-18 04:50:00,102.494,102.494,102.487,102.487,142500000.0
2005-01-18 04:51:00,102.504,102.51,102.496,102.504,198599999.0
2005-01-18 04:52:00,102.502,102.511,102.498,102.5,184599997.0
2005-01-18 04:53:00,102.518,102.518,102.477,102.477,143500000.0
2005-01-18 04:54:00,102.481,102.481,102.449,102.45,283899998.0
2005-01-18 04:55:00,102.452,102.474,102.451,102.467,306700001.0
2005-01-18 04:56:00,102.466,102.466,102.45,102.451,144099998.0
2005-01-18 04:57:00,102.452,102.476,102.452,102.475,273100003.0
2005-01-18 04:58:00,102.478,102.478,102.463,102.474,82800003.0
2005-01-18 04:59:00,102.475,102.486,102.467,102.473,181099999.0
2005-01-18 05:00:00,102.49,102.492,102.478,102.485,309699997.0
2005-01-18 05:01:00,102.486,102.486,102.46,102.46,121800001.0
2005-01-18 05:02:00,102.47,102.479,102.462,102.462,176300000.0
2005-01-18 05:03:00,102.451,102.451,102.434,102.434,127100003.0
2005-01-18 05:04:00,102.437,102.438,102.425,102.425,207700000.0
2005-01-18 05:05:00,102.431,102.444,102.431,102.444,96699998.0
2005-01-18 05:06:00,102.446,102.454,102.434,102.434,338700001.0
2005-01-18 05:07:00,102.445,102.451,102.445,102.451,113800000.0
2005-01-18 05:08:00,102.438,102.448,102.425,102.44,302900001.0
2005-01-18 05:09:00,102.446,102.447,102.437,102.445,370099998.0
2005-01-18 05:10:00,102.439,102.439,102.417,102.435,184399997.0
2005-01-18 05:11:00,102.425,102.425,102.394,102.4,149099997.0
2005-01-18 05:12:00,102.395,102.418,102.395,102.418,229900001.0
2005-01-18 05:13:00,102.42,102.42,102.404,102.415,257199999.0
2005-01-18 05:14:00,102.418,102.418,102.404,102.412,188699997.0
2005-01-18 05:15:00,102.42,102.427,102.41,102.419,237100000.0
2005-01-18 05:16:00,102.42,102.431,102.409,102.41,363900005.0
2005-01-18 05:17:00,102.42,102.425,102.405,102.411,276799995.0
2005-01-18 05:18:00,102.414,102.415,102.404,102.404,12000000.0
2005-01-18 05:19:00,102.409,102.433,102.409,102.423,229100002.0
2005-01-18 05:20:00,102.415,102.415,102.415,102.415,59700001.0
2005-01-18 05:21:00,102.425,102.426,102.416,102.425,208800007.0
2005-01-18 05:22:00,102.415,102.421,102.407,102.416,305099994.0
2005-01-18 05:23:00,102.413,102.424,102.413,102.417,150399998.0
2005-01-18 05:24:00,102.428,102.43,102.4,102.4,326799999.0
2005-01-18 05:25:00,102.442,102.452,102.432,102.441,331699999.0
2005-01-18 05:26:00,102.42,102.441,102.387,102.387,191699997.0
2005-01-18 05:27:00,102.401,102.422,102.388,102.388,268200002.0
2005-01-18 05:28:00,102.39,102.39,102.372,102.384,323000004.0
2005-01-18 05:29:00,102.39,102.391,102.359,102.363,328099996.0
2005-01-18 05:30:00,102.359,102.359,102.296,102.312,304700001.0
2005-01-18 05:31:00,102.303,102.32,102.294,102.302,334399996.0
2005-01-18 05:32:00,102.323,102.327,102.304,102.308,215099996.0
2005-01-18 05:33:00,102.329,102.334,102.305,102.318,314099995.0
2005-01-18 05:34:00,102.302,102.326,102.302,102.311,409299999.0
2005-01-18 05:35:00,102.332,102.332,102.303,102.303,276700002.0
2005-01-18 05:36:00,102.32,102.326,102.31,102.317,168600001.0
2005-01-18 05:37:00,102.315,102.334,102.312,102.32,108499998.0
2005-01-18 05:38:00,102.328,102.328,102.301,102.315,225100005.0
2005-01-18 05:39:00,102.33,102.33,102.317,102.319,138599998.0
2005-01-18 05:40:00,102.34,102.347,102.325,102.338,206599999.0
2005-01-18 05:41:00,102.344,102.348,102.329,102.346,310199999.0
2005-01-18 05:42:00,102.34,102.34,102.322,102.322,316199998.0
2005-01-18 05:43:00,102.33,102.342,102.325,102.33,175300000.0
2005-01-18 05:44:00,102.344,102.347,102.333,102.345,149599997.0
2005-01-18 05:45:00,102.361,102.376,102.353,102.376,193700001.0
2005-01-18 05:46:00,102.373,102.373,102.351,102.36,55700000.0
2005-01-18 05:47:00,102.373,102.373,102.354,102.363,194400005.0
2005-01-18 05:48:00,102.368,102.368,102.353,102.362,189500001.0
2005-01-18 05:49:00,102.361,102.361,102.342,102.342,263199997.0
2005-01-18 05:50:00,102.372,102.372,102.35,102.35,151000003.0
2005-01-18 05:51:00,102.358,102.368,102.349,102.366,240100001.0
2005-01-18 05:52:00,102.346,102.355,102.346,102.355,181700000.0
2005-01-18 05:53:00,102.335,102.359,102.33,102.346,237099996.0
2005-01-18 05:54:00,102.327,102.35,102.305,102.35,196700004.0
2005-01-18 05:55:00,102.358,102.358,102.325,102.337,312100005.0
2005-01-18 05:56:00,102.346,102.346,102.32,102.334,173499996.0
2005-01-18 05:57:00,102.332,102.332,102.319,102.321,213700001.0
2005-01-18 05:58:00,102.35,102.35,102.318,102.318,281600003.0
2005-01-18 05:59:00,102.346,102.346,102.333,102.342,79400000.0
2005-01-18 06:00:00,102.335,102.343,102.327,102.34,189599996.0
2005-01-18 06:01:00,102.362,102.375,102.358,102.362,245800000.0
2005-01-18 06:02:00,102.388,102.388,102.347,102.355,309300003.0
2005-01-18 06:03:00,102.353,102.353,102.338,102.345,225300000.0
2005-01-18 06:04:00,102.345,102.345,102.32,102.329,289599994.0
2005-01-18 06:05:00,102.337,102.343,102.315,102.335,282400002.0
2005-01-18 06:06:00,102.348,102.35,102.332,102.35,382600002.0
2005-01-18 06:07:00,102.39,102.394,102.363,102.373,178800004.0
2005-01-18 06:08:00,102.418,102.427,102.392,102.392,244800005.0
2005-01-18 06:09:00,102.43,102.434,102.396,102.43,272900006.0
2005-01-18 06:10:00,102.424,102.458,102.414,102.458,291200000.0
2005-01-18 06:11:00,102.476,102.489,102.448,102.448,404100002.0
2005-01-18 06:12:00,102.458,102.458,102.429,102.434,113800001.0
2005-01-18 06:13:00,102.434,102.456,102.434,102.449,171300001.0
2005-01-18 06:14:00,102.47,102.487,102.47,102.483,310300002.0
2005-01-18 06:15:00,102.492,102.501,102.478,102.484,330599996.0
2005-01-18 06:16:00,102.498,102.498,102.475,102.492,313999998.0
2005-01-18 06:17:00,102.486,102.501,102.486,102.491,165799999.0
2005-01-18 06:18:00,102.497,102.497,102.48,102.48,156899997.0
2005-01-18 06:19:00,102.48,102.489,102.444,102.447,332699998.0
2005-01-18 06:20:00,102.452,102.465,102.449,102.455,494100008.0
2005-01-18 06:21:00,102.458,102.468,102.454,102.457,177300006.0
2005-01-18 06:22:00,102.448,102.448,102.43,102.436,149000001.0
2005-01-18 06:23:00,102.443,102.443,102.418,102.426,221700007.0
2005-01-18 06:24:00,102.428,102.447,102.428,102.446,314099994.0
2005-01-18 06:25:00,102.449,102.469,102.449,102.459,200599998.0
2005-01-18 06:26:00,102.45,102.461,102.438,102.44,311300005.0
2005-01-18 06:27:00,102.45,102.468,102.432,102.468,252499998.0
2005-01-18 06:28:00,102.463,102.484,102.46,102.482,448700001.0
2005-01-18 06:29:00,102.485,102.495,102.477,102.479,268499999.0
2005-01-18 06:30:00,102.465,102.476,102.459,102.467,288799992.0
2005-01-18 06:31:00,102.463,102.476,102.453,102.456,141999997.0
2005-01-18 06:32:00,102.48,102.48,102.454,102.46,200700002.0
2005-01-18 06:33:00,102.469,102.478,102.463,102.463,163599999.0
2005-01-18 06:34:00,102.454,102.49,102.454,102.464,322200000.0
2005-01-18 06:35:00,102.466,102.476,102.461,102.476,142699999.0
2005-01-18 06:36:00,102.478,102.479,102.467,102.475,376399997.0
2005-01-18 06:37:00,102.475,102.491,102.473,102.491,234300001.0
2005-01-18 06:38:00,102.478,102.487,102.473,102.485,168400001.0
2005-01-18 06:39:00,102.491,102.491,102.47,102.47,303999998.0
2005-01-18 06:40:00,102.49,102.49,102.461,102.461,229700001.0
2005-01-18 06:41:00,102.46,102.478,102.455,102.471,88400002.0
2005-01-18 06:42:00,102.465,102.47,102.452,102.47,129599999.0
2005-01-18 06:43:00,102.44,102.465,102.432,102.463,388500006.0
2005-01-18 06:44:00,102.468,102.47,102.45,102.45,206599996.0
2005-01-18 06:45:00,102.45,102.454,102.442,102.447,266200002.0
2005-01-18 06:46:00,102.458,102.463,102.437,102.463,216100001.0
2005-01-18 06:47:00,102.443,102.449,102.438,102.445,315400007.0
2005-01-18 06:48:00,102.445,102.445,102.421,102.427,268699995.0
2005-01-18 06:49:00,102.447,102.454,102.443,102.451,226000000.0
2005-01-18 06:50:00,102.461,102.461,102.422,102.422,212400001.0
2005-01-18 06:51:00,102.43,102.43,102.405,102.407,236000001.0
2005-01-18 06:52:00,102.402,102.416,102.39,102.412,251200003.0
2005-01-18 06:53:00,102.403,102.41,102.396,102.401,290000001.0
2005-01-18 06:54:00,102.42,102.425,102.41,102.41,193600001.0
2005-01-18 06:55:00,102.415,102.422,102.4,102.413,240600001.0
2005-01-18 06:56:00,102.422,102.431,102.41,102.424,123299998.0
2005-01-18 06:57:00,102.417,102.417,102.403,102.41,292500007.0
2005-01-18 06:58:00,102.425,102.43,102.42,102.424,138700003.0
2005-01-18 06:59:00,102.427,102.427,102.398,102.404,229499996.0
2005-01-18 07:00:00,102.413,102.434,102.41,102.427,221800000.0
2005-01-18 07:01:00,102.44,102.451,102.437,102.451,376599998.0
2005-01-18 07:02:00,102.452,102.468,102.448,102.466,285200004.0
2005-01-18 07:03:00,102.485,102.496,102.476,102.484,339500000.0
2005-01-18 07:04:00,102.507,102.516,102.5,102.508,240999992.0
2005-01-18 07:05:00,102.52,102.532,102.504,102.51,319900003.0
2005-01-18 07:06:00,102.496,102.496,102.487,102.49,199199997.0
2005-01-18 07:07:00,102.5,102.5,102.485,102.493,219000001.0
2005-01-18 07:08:00,102.488,102.509,102.488,102.505,216600005.0
2005-01-18 07:09:00,102.523,102.525,102.507,102.525,149400002.0
2005-01-18 07:10:00,102.522,102.536,102.515,102.519,279900000.0
2005-01-18 07:11:00,102.533,102.533,102.518,102.521,293400000.0
2005-01-18 07:12:00,102.537,102.538,102.521,102.533,291399996.0
2005-01-18 07:13:00,102.53,102.549,102.524,102.547,265300000.0
2005-01-18 07:14:00,102.547,102.567,102.547,102.567,186399999.0
2005-01-18 07:15:00,102.57,102.6,102.57,102.598,33099999.0
2005-01-18 07:16:00,102.607,102.615,102.593,102.615,156699999.0
2005-01-18 07:17:00,102.643,102.643,102.632,102.633,210100003.0
2005-01-18 07:18:00,102.65,102.656,102.639,102.643,294199998.0
2005-01-18 07:19:00,102.653,102.661,102.648,102.648,204999999.0
2005-01-18 07:20:00,102.653,102.653,102.62,102.62,250700001.0
2005-01-18 07:21:00,102.621,102.621,102.609,102.609,105400001.0
2005-01-18 07:22:00,102.602,102.602,102.584,102.584,190500005.0
2005-01-18 07:23:00,102.573,102.573,102.555,102.555,199600001.0
2005-01-18 07:24:00,102.556,102.576,102.556,102.562,295399999.0
2005-01-18 07:25:00,102.57,102.579,102.562,102.573,297799996.0
2005-01-18 07:26:00,102.568,102.578,102.564,102.572,215600000.0
2005-01-18 07:27:00,102.571,102.584,102.568,102.584,312700000.0
2005-01-18 07:28:00,102.582,102.597,102.58,102.597,171800001.0
2005-01-18 07:29:00,102.605,102.608,102.583,102.608,192299997.0
2005-01-18 07:30:00,102.597,102.598,102.588,102.588,272800000.0
2005-01-18 07:31:00,102.605,102.61,102.597,102.6,245899998.0
2005-01-18 07:32:00,102.6,102.62,102.593,102.62,389000001.0
2005-01-18 07:33:00,102.62,102.628,102.614,102.614,123799998.0
2005-01-18 07:34:00,102.614,102.619,102.593,102.598,313099995.0
2005-01-18 07:35:00,102.607,102.619,102.607,102.616,99400000.0
2005-01-18 07:36:00,102.62,102.627,102.604,102.609,196899999.0
2005-01-18 07:37:00,102.602,102.609,102.602,102.607,163900003.0
2005-01-18 07:38:00,102.607,102.607,102.584,102.597,333699997.0
2005-01-18 07:39:00,102.575,102.6,102.575,102.596,292799997.0
2005-01-18 07:40:00,102.59,102.597,102.582,102.582,224900007.0
2005-01-18 07:41:00,102.575,102.575,102.558,102.572,222200000.0
2005-01-18 07:42:00,102.568,102.599,102.568,102.599,260700001.0
2005-01-18 07:43:00,102.582,102.589,102.575,102.589,213499998.0
2005-01-18 07:44:00,102.575,102.585,102.565,102.565,262200001.0
2005-01-18 07:45:00,102.558,102.558,102.548,102.55,97600002.0
2005-01-18 07:46:00,102.55,102.555,102.542,102.55,365099999.0
2005-01-18 07:47:00,102.562,102.583,102.562,102.582,189199999.0
2005-01-18 07:48:00,102.547,102.569,102.54,102.54,284000005.0
2005-01-18 07:49:00,102.542,102.545,102.533,102.539,221599999.0
2005-01-18 07:50:00,102.543,102.553,102.538,102.538,285700000.0
2005-01-18 07:51:00,102.559,102.579,102.55,102.579,194700001.0
2005-01-18 07:52:00,102.59,102.615,102.59,102.599,269599997.0
2005-01-18 07:53:00,102.593,102.612,102.588,102.596,285300003.0
2005-01-18 07:54:00,102.592,102.596,102.586,102.59,282200005.0
2005-01-18 07:55:00,102.589,102.6,102.589,102.59,193200000.0
2005-01-18 07:56:00,102.589,102.589,102.574,102.574,187600003.0
2005-01-18 07:57:00,102.575,102.579,102.564,102.575,374899997.0
2005-01-18 07:58:00,102.564,102.567,102.546,102.554,174000002.0
2005-01-18 07:59:00,102.565,102.565,102.544,102.549,104899998.0
2005-01-18 08:00:00,102.57,102.574,102.547,102.556,204499999.0
2005-01-18 08:01:00,102.562,102.562,102.541,102.55,262000000.0
2005-01-18 08:02:00,102.552,102.552,102.533,102.533,185099998.0
2005-01-18 08:03:00,102.552,102.561,102.548,102.561,151799996.0
2005-01-18 08:04:00,102.553,102.56,102.533,102.553,230400000.0
2005-01-18 08:05:00,102.56,102.562,102.548,102.56,225400001.0
2005-01-18 08:06:00,102.553,102.569,102.55,102.556,273400000.0
2005-01-18 08:07:00,102.55,102.558,102.547,102.558,287700002.0
2005-01-18 08:08:00,102.557,102.557,102.543,102.543,114300002.0
2005-01-18 08:09:00,102.553,102.568,102.551,102.567,206099998.0
2005-01-18 08:10:00,102.571,102.572,102.556,102.56,159799999.0
2005-01-18 08:11:00,102.56,102.579,102.547,102.579,160600000.0
2005-01-18 08:12:00,102.56,102.589,102.552,102.589,401499999.0
2005-01-18 08:13:00,102.577,102.604,102.577,102.598,124400001.0
2005-01-18 08:14:00,102.612,102.62,102.604,102.604,243199998.0
2005-01-18 08:15:00,102.605,102.61,102.605,102.608,100600001.0
2005-01-18 08:16:00,102.615,102.62,102.601,102.602,144499998.0
2005-01-18 08:17:00,102.608,102.616,102.594,102.594,300399999.0
2005-01-18 08:18:00,102.58,102.584,102.553,102.554,352800002.0
2005-01-18 08:19:00,102.543,102.55,102.52,102.52,216900002.0
2005-01-18 08:20:00,102.515,102.521,102.508,102.514,87999999.0
2005-01-18 08:21:00,102.515,102.52,102.508,102.515,257299998.0
2005-01-18 08:22:00,102.527,102.537,102.517,102.518,163799998.0
2005-01-18 08:23:00,102.522,102.53,102.516,102.529,312300001.0
2005-01-18 08:24:00,102.533,102.544,102.51,102.544,282599999.0
2005-01-18 08:25:00,102.538,102.538,102.521,102.529,318100001.0
2005-01-18 08:26:00,102.526,102.546,102.52,102.531,336400003.0
2005-01-18 08:27:00,102.532,102.541,102.524,102.541,229100002.0
2005-01-18 08:28:00,102.523,102.523,102.515,102.52,350899998.0
2005-01-18 08:29:00,102.527,102.541,102.524,102.541,206800003.0
2005-01-18 08:30:00,102.53,102.53,102.524,102.528,42299999.0
2005-01-18 08:31:00,102.532,102.532,102.494,102.494,431599999.0
2005-01-18 08:32:00,102.51,102.516,102.497,102.503,175000002.0
2005-01-18 08:33:00,102.503,102.52,102.49,102.511,384100008.0
2005-01-18 08:34:00,102.511,102.514,102.489,102.491,373299995.0
2005-01-18 08:35:00,102.504,102.516,102.494,102.511,240400004.0
2005-01-18 08:36:00,102.508,102.534,102.508,102.515,187600003.0
2005-01-18 08:37:00,102.513,102.53,102.503,102.51,446899994.0
2005-01-18 08:38:00,102.52,102.54,102.52,102.536,87400000.0
2005-01-18 08:39:00,102.523,102.538,102.514,102.538,87699999.0
2005-01-18 08:40:00,102.535,102.542,102.528,102.528,416299994.0
2005-01-18 08:41:00,102.531,102.531,102.484,102.489,390399998.0
2005-01-18 08:42:00,102.51,102.51,102.483,102.483,203100001.0
2005-01-18 08:43:00,102.495,102.495,102.487,102.487,48099999.0
2005-01-18 08:44:00,102.476,102.484,102.462,102.484,324199997.0
2005-01-18 08:45:00,102.466,102.497,102.466,102.493,290700000.0
2005-01-18 08:46:00,102.499,102.499,102.484,102.484,142599998.0
2005-01-18 08:47:00,102.493,102.507,102.484,102.484,199299998.0
2005-01-18 08:48:00,102.473,102.499,102.462,102.484,311299998.0
2005-01-18 08:49:00,102.52,102.52,102.481,102.481,237000005.0
2005-01-18 08:50:00,102.471,102.471,102.449,102.458,153299998.0
2005-01-18 08:51:00,102.467,102.493,102.467,102.493,192399999.0
2005-01-18 08:52:00,102.483,102.492,102.462,102.485,220200002.0
2005-01-18 08:53:00,102.49,102.497,102.472,102.472,312800001.0
2005-01-18 08:54:00,102.496,102.496,102.459,102.459,200400000.0
2005-01-18 08:55:00,102.45,102.469,102.45,102.457,261200000.0
2005-01-18 08:56:00,102.465,102.474,102.45,102.452,210400001.0
2005-01-18 08:57:00,102.457,102.477,102.457,102.47,181099996.0
2005-01-18 08:58:00,102.485,102.497,102.477,102.478,256100003.0
2005-01-18 08:59:00,102.488,102.492,102.477,102.479,234599999.0
2005-01-18 09:00:00,102.488,102.491,102.474,102.476,339000004.0
2005-01-18 09:01:00,102.478,102.478,102.458,102.465,120799998.0
2005-01-18 09:02:00,102.458,102.481,102.454,102.474,177299997.0
2005-01-18 09:03:00,102.482,102.49,102.467,102.467,180399999.0
2005-01-18 09:04:00,102.473,102.488,102.463,102.488,254300003.0
2005-01-18 09:05:00,102.503,102.508,102.497,102.5,305999997.0
2005-01-18 09:06:00,102.512,102.539,102.512,102.532,162800006.0
2005-01-18 09:07:00,102.535,102.571,102.535,102.566,164500000.0
2005-01-18 09:08:00,102.571,102.591,102.565,102.591,173500003.0
2005-01-18 09:09:00,102.592,102.592,102.574,102.578,368200001.0
2005-01-18 09:10:00,102.578,102.599,102.551,102.551,389699999.0
2005-01-18 09:11:00,102.554,102.567,102.547,102.547,256000000.0
2005-01-18 09:12:00,102.57,102.575,102.548,102.571,285599998.0
2005-01-18 09:13:00,102.584,102.584,102.563,102.564,123900001.0
2005-01-18 09:14:00,102.572,102.58,102.562,102.562,247700002.0
2005-01-18 09:15:00,102.572,102.607,102.566,102.606,300400006.0
2005-01-18 09:16:00,102.623,102.634,102.615,102.629,365300002.0
2005-01-18 09:17:00,102.626,102.646,102.624,102.638,241799999.0
2005-01-18 09:18:00,102.631,102.631,102.604,102.608,190999999.0
2005-01-18 09:19:00,102.627,102.638,102.613,102.625,297200009.0
2005-01-18 09:20:00,102.644,102.655,102.637,102.637,52000000.0
2005-01-18 09:21:00,102.65,102.651,102.623,102.635,266899997.0
2005-01-18 09:22:00,102.649,102.655,102.624,102.624,188100002.0
2005-01-18 09:23:00,102.631,102.631,102.602,102.602,246200003.0
2005-01-18 09:24:00,102.617,102.619,102.604,102.604,192700001.0
2005-01-18 09:25:00,102.633,102.647,102.621,102.635,217699995.0
2005-01-18 09:26:00,102.655,102.655,102.633,102.641,213299999.0
2005-01-18 09:27:00,102.653,102.659,102.625,102.627,248799999.0
2005-01-18 09:28:00,102.634,102.641,102.619,102.633,373000003.0
2005-01-18 09:29:00,102.651,102.661,102.645,102.645,181500001.0
2005-01-18 09:30:00,102.644,102.644,102.613,102.614,148200003.0
2005-01-18 09:31:00,102.613,102.614,102.604,102.614,92300000.0
2005-01-18 09:32:00,102.615,102.615,102.591,102.601,290900001.0
2005-01-18 09:33:00,102.587,102.607,102.587,102.606,375500004.0
2005-01-18 09:34:00,102.594,102.63,102.594,102.625,346500001.0
2005-01-18 09:35:00,102.632,102.633,102.618,102.628,263399998.0
2005-01-18 09:36:00,102.622,102.628,102.608,102.61,297500002.0
2005-01-18 09:37:00,102.603,102.614,102.595,102.608,257000002.0
2005-01-18 09:38:00,102.605,102.613,102.598,102.608,521499999.0
2005-01-18 09:39:00,102.595,102.615,102.589,102.604,306999996.0
2005-01-18 09:40:00,102.602,102.633,102.601,102.616,413100002.0
2005-01-18 09:41:00,102.62,102.635,102.62,102.628,287200004.0
2005-01-18 09:42:00,102.638,102.655,102.629,102.636,324499996.0
2005-01-18 09:43:00,102.661,102.661,102.627,102.627,68499998.0
2005-01-18 09:44:00,102.64,102.657,102.632,102.648,142700000.0
2005-01-18 09:45:00,102.644,102.651,102.628,102.628,248000000.0
2005-01-18 09:46:00,102.648,102.648,102.572,102.572,243400006.0
2005-01-18 09:47:00,102.57,102.59,102.57,102.59,101699998.0
2005-01-18 09:48:00,102.582,102.594,102.57,102.591,293400005.0
2005-01-18 09:49:00,102.568,102.595,102.565,102.571,129100002.0
2005-01-18 09:50:00,102.568,102.568,102.544,102.554,211899996.0
2005-01-18 09:51:00,102.555,102.576,102.548,102.576,238099993.0
2005-01-18 09:52:00,102.567,102.578,102.567,102.578,172500003.0
2005-01-18 09:53:00,102.553,102.56,102.525,102.528,370099999.0
2005-01-18 09:54:00,102.532,102.541,102.522,102.529,184399996.0
2005-01-18 09:55:00,102.54,102.545,102.494,102.496,195100000.0
2005-01-18 09:56:00,102.525,102.537,102.514,102.535,95699999.0
2005-01-18 09:57:00,102.529,102.553,102.529,102.545,281600002.0
2005-01-18 09:58:00,102.566,102.566,102.528,102.545,232200001.0
2005-01-18 09:59:00,102.558,102.558,102.539,102.554,79200000.0
2005-01-18 10:00:00,102.577,102.618,102.559,102.618,346000007.0
2005-01-18 10:01:00,102.612,102.627,102.602,102.623,288000004.0
2005-01-18 10:02:00,102.625,102.645,102.625,102.645,249299998.0
2005-01-18 10:03:00,102.641,102.641,102.614,102.614,121899998.0
2005-01-18 10:04:00,102.608,102.621,102.605,102.62,159799999.0
2005-01-18 10:05:00,102.621,102.622,102.608,102.619,154800005.0
2005-01-18 10:06:00,102.622,102.629,102.608,102.61,303499998.0
2005-01-18 10:07:00,102.612,102.613,102.596,102.597,324200002.0
2005-01-18 10:08:00,102.593,102.61,102.593,102.599,237900003.0
2005-01-18 10:09:00,102.628,102.628,102.576,102.592,212299996.0
2005-01-18 10:10:00,102.606,102.622,102.592,102.594,341699997.0
2005-01-18 10:11:00,102.595,102.601,102.585,102.589,212300001.0
2005-01-18 10:12:00,102.575,102.591,102.57,102.575,207299999.0
2005-01-18 10:13:00,102.557,102.584,102.557,102.567,288799995.0
2005-01-18 10:14:00,102.572,102.577,102.54,102.562,175700005.0
2005-01-18 10:15:00,102.588,102.59,102.568,102.573,178500000.0
2005-01-18 10:16:00,102.585,102.591,102.567,102.591,421299996.0
2005-01-18 10:17:00,102.588,102.588,102.545,102.552,321299995.0
2005-01-18 10:18:00,102.553,102.559,102.523,102.543,303599992.0
2005-01-18 10:19:00,102.54,102.552,102.536,102.552,190599997.0
2005-01-18 10:20:00,102.558,102.56,102.528,102.534,208699995.0
2005-01-18 10:21:00,102.54,102.542,102.52,102.533,113900000.0
2005-01-18 10:22:00,102.514,102.545,102.514,102.538,260600003.0
2005-01-18 10:23:00,102.555,102.565,102.533,102.563,297600000.0
2005-01-18 10:24:00,102.567,102.567,102.54,102.563,259300007.0
2005-01-18 10:25:00,102.569,102.58,102.56,102.56,172000001.0
2005-01-18 10:26:00,102.553,102.565,102.553,102.565,247100004.0
2005-01-18 10:27:00,102.571,102.573,102.555,102.566,267799997.0
2005-01-18 10:28:00,102.563,102.575,102.561,102.568,391199998.0
2005-01-18 10:29:00,102.585,102.605,102.585,102.603,260300001.0
2005-01-18 10:30:00,102.63,102.63,102.599,102.599,148800002.0
2005-01-18 10:31:00,102.615,102.627,102.612,102.627,223799997.0
2005-01-18 10:32:00,102.64,102.67,102.639,102.651,305100007.0
2005-01-18 10:33:00,102.66,102.66,102.646,102.646,135400001.0
2005-01-18 10:34:00,102.642,102.642,102.611,102.618,234099997.0
2005-01-18 10:35:00,102.633,102.639,102.615,102.615,152099997.0
2005-01-18 10:36:00,102.614,102.614,102.575,102.575,110100003.0
2005-01-18 10:37:00,102.58,102.586,102.565,102.565,340400004.0
2005-01-18 10:38:00,102.573,102.574,102.549,102.549,357899997.0
2005-01-18 10:39:00,102.557,102.56,102.546,102.553,206299998.0
2005-01-18 10:40:00,102.562,102.589,102.56,102.589,190400007.0
2005-01-18 10:41:00,102.585,102.585,102.555,102.555,172300003.0
2005-01-18 10:42:00,102.59,102.592,102.571,102.588,136900004.0
2005-01-18 10:43:00,102.583,102.59,102.573,102.573,237099998.0
2005-01-18 10:44:00,102.583,102.599,102.573,102.59,281999995.0
2005-01-18 10:45:00,102.591,102.591,102.573,102.58,145700001.0
2005-01-18 10:46:00,102.59,102.595,102.583,102.589,221500003.0
2005-01-18 10:47:00,102.582,102.597,102.575,102.59,269499992.0
2005-01-18 10:48:00,102.58,102.597,102.58,102.583,101000001.0
2005-01-18 10:49:00,102.585,102.599,102.585,102.595,239299997.0
2005-01-18 10:50:00,102.607,102.607,102.587,102.589,79400000.0
2005-01-18 10:51:00,102.603,102.603,102.578,102.601,212299997.0
2005-01-18 10:52:00,102.587,102.596,102.563,102.563,265200003.0
2005-01-18 10:53:00,102.555,102.555,102.538,102.542,155899998.0
2005-01-18 10:54:00,102.531,102.538,102.513,102.513,175199995.0
2005-01-18 10:55:00,102.531,102.547,102.52,102.52,222699997.0
2005-01-18 10:56:00,102.523,102.551,102.516,102.547,396599996.0
2005-01-18 10:57:00,102.544,102.565,102.544,102.544,245199995.0
2005-01-18 10:58:00,102.543,102.543,102.525,102.525,143100000.0
2005-01-18 10:59:00,102.527,102.527,102.5,102.501,241100001.0
2005-01-18 11:00:00,102.517,102.517,102.503,102.503,260200005.0
2005-01-18 11:01:00,102.511,102.512,102.506,102.507,104599998.0
2005-01-18 11:02:00,102.521,102.524,102.51,102.518,315300001.0
2005-01-18 11:03:00,102.518,102.522,102.516,102.517,223199999.0
2005-01-18 11:04:00,102.527,102.527,102.503,102.509,354699999.0
2005-01-18 11:05:00,102.52,102.528,102.515,102.525,377099999.0
2005-01-18 11:06:00,102.562,102.566,102.546,102.549,254000004.0
2005-01-18 11:07:00,102.564,102.574,102.545,102.558,402000001.0
2005-01-18 11:08:00,102.582,102.584,102.539,102.545,293900003.0
2005-01-18 11:09:00,102.557,102.571,102.539,102.547,274800000.0
2005-01-18 11:10:00,102.56,102.57,102.56,102.568,275000009.0
2005-01-18 11:11:00,102.57,102.57,102.537,102.54,135900001.0
2005-01-18 11:12:00,102.552,102.552,102.535,102.545,312200001.0
2005-01-18 11:13:00,102.553,102.553,102.536,102.547,206999999.0
2005-01-18 11:14:00,102.564,102.591,102.557,102.591,412900007.0
2005-01-18 11:15:00,102.587,102.607,102.58,102.582,186499998.0
2005-01-18 11:16:00,102.582,102.595,102.575,102.593,269600003.0
2005-01-18 11:17:00,102.588,102.622,102.588,102.609,273600001.0
2005-01-18 11:18:00,102.607,102.61,102.591,102.598,191700003.0
2005-01-18 11:19:00,102.595,102.609,102.591,102.6,219000003.0
2005-01-18 11:20:00,102.601,102.617,102.601,102.611,307299995.0
2005-01-18 11:21:00,102.628,102.648,102.609,102.648,193400003.0
2005-01-18 11:22:00,102.65,102.653,102.634,102.634,187500003.0
2005-01-18 11:23:00,102.65,102.688,102.647,102.662,363500000.0
2005-01-18 11:24:00,102.69,102.714,102.679,102.693,227300001.0
2005-01-18 11:25:00,102.708,102.753,102.708,102.737,291099995.0
2005-01-18 11:26:00,102.755,102.758,102.722,102.722,250299999.0
2005-01-18 11:27:00,102.722,102.731,102.715,102.729,150299998.0
2005-01-18 11:28:00,102.718,102.731,102.707,102.718,227099999.0
2005-01-18 11:29:00,102.715,102.727,102.709,102.718,80099999.0
2005-01-18 11:30:00,102.723,102.729,102.691,102.692,333299999.0
2005-01-18 11:31:00,102.685,102.711,102.685,102.7,176300000.0
2005-01-18 11:32:00,102.692,102.719,102.69,102.711,151299997.0
2005-01-18 11:33:00,102.713,102.713,102.702,102.702,169600001.0
2005-01-18 11:34:00,102.702,102.706,102.688,102.694,326600008.0
2005-01-18 11:35:00,102.708,102.708,102.684,102.692,253799998.0
2005-01-18 11:36:00,102.695,102.715,102.69,102.707,254000004.0
2005-01-18 11:37:00,102.71,102.71,102.69,102.704,210400003.0
2005-01-18 11:38:00,102.712,102.723,102.707,102.718,161500002.0
2005-01-18 11:39:00,102.748,102.778,102.744,102.778,149699998.0
2005-01-18 11:40:00,102.802,102.802,102.778,102.781,83600001.0
2005-01-18 11:41:00,102.774,102.789,102.769,102.77,291999997.0
2005-01-18 11:42:00,102.775,102.775,102.751,102.763,217499998.0
2005-01-18 11:43:00,102.753,102.753,102.73,102.73,213799999.0
2005-01-18 11:44:00,102.742,102.744,102.717,102.717,148499999.0
2005-01-18 11:45:00,102.742,102.756,102.732,102.756,278299996.0
2005-01-18 11:46:00,102.755,102.776,102.755,102.776,275000001.0
2005-01-18 11:47:00,102.778,102.788,102.77,102.774,248499999.0
2005-01-18 11:48:00,102.798,102.85,102.798,102.842,187600002.0
2005-01-18 11:49:00,102.851,102.851,102.833,102.833,219799996.0
2005-01-18 11:50:00,102.839,102.841,102.818,102.82,156300002.0
2005-01-18 11:51:00,102.822,102.83,102.803,102.808,336899998.0
2005-01-18 11:52:00,102.823,102.855,102.819,102.847,342299996.0
2005-01-18 11:53:00,102.84,102.853,102.84,102.845,337199993.0
2005-01-18 11:54:00,102.851,102.851,102.819,102.819,302299997.0
2005-01-18 11:55:00,102.805,102.819,102.794,102.815,256200001.0
2005-01-18 11:56:00,102.831,102.851,102.823,102.836,273600000.0
2005-01-18 11:57:00,102.825,102.849,102.825,102.835,225099998.0
2005-01-18 11:58:00,102.835,102.839,102.81,102.815,406199998.0
2005-01-18 11:59:00,102.83,102.839,102.797,102.797,219399996.0
2005-01-18 12:00:00,102.788,102.788,102.762,102.762,211100002.0
2005-01-18 12:01:00,102.755,102.755,102.727,102.727,205699998.0
2005-01-18 12:02:00,102.725,102.741,102.721,102.741,212800001.0
2005-01-18 12:03:00,102.745,102.764,102.745,102.755,121999998.0
2005-01-18 12:04:00,102.763,102.767,102.746,102.747,179800001.0
2005-01-18 12:05:00,102.763,102.763,102.746,102.755,231700003.0
2005-01-18 12:06:00,102.783,102.784,102.747,102.776,325499995.0
2005-01-18 12:07:00,102.783,102.806,102.773,102.806,366700000.0
2005-01-18 12:08:00,102.81,102.834,102.797,102.83,416700002.0
2005-01-18 12:09:00,102.807,102.833,102.807,102.813,290799996.0
2005-01-18 12:10:00,102.804,102.809,102.777,102.786,231299993.0
2005-01-18 12:11:00,102.79,102.81,102.79,102.792,401500003.0
2005-01-18 12:12:00,102.81,102.81,102.79,102.803,262100005.0
2005-01-18 12:13:00,102.79,102.813,102.781,102.808,225999999.0
2005-01-18 12:14:00,102.811,102.811,102.783,102.786,344500002.0
2005-01-18 12:15:00,102.792,102.801,102.79,102.79,361700005.0
2005-01-18 12:16:00,102.799,102.826,102.796,102.825,353099998.0
2005-01-18 12:17:00,102.84,102.85,102.838,102.838,434500010.0
2005-01-18 12:18:00,102.833,102.84,102.815,102.815,303300001.0
2005-01-18 12:19:00,102.825,102.836,102.823,102.833,373099994.0
2005-01-18 12:20:00,102.837,102.837,102.806,102.806,185100003.0
2005-01-18 12:21:00,102.826,102.83,102.809,102.809,285300002.0
2005-01-18 12:22:00,102.825,102.827,102.812,102.812,81900001.0
2005-01-18 12:23:00,102.796,102.796,102.779,102.78,247399999.0
2005-01-18 12:24:00,102.795,102.798,102.786,102.795,281100000.0
2005-01-18 12:25:00,102.793,102.806,102.777,102.801,263999999.0
2005-01-18 12:26:00,102.808,102.808,102.787,102.794,217899998.0
2005-01-18 12:27:00,102.793,102.808,102.785,102.795,229699994.0
2005-01-18 12:28:00,102.792,102.808,102.792,102.792,158899997.0
2005-01-18 12:29:00,102.793,102.844,102.79,102.843,157800001.0
2005-01-18 12:30:00,102.858,102.904,102.857,102.894,214700002.0
2005-01-18 12:31:00,102.872,102.872,102.85,102.858,165899999.0
2005-01-18 12:32:00,102.88,102.91,102.873,102.898,136300002.0
2005-01-18 12:33:00,102.875,102.915,102.875,102.903,445800005.0
2005-01-18 12:34:00,102.91,102.933,102.91,102.916,150799998.0
2005-01-18 12:35:00,102.926,102.926,102.867,102.874,253599995.0
2005-01-18 12:36:00,102.866,102.88,102.858,102.86,286199998.0
2005-01-18 12:37:00,102.863,102.875,102.857,102.862,425799998.0
2005-01-18 12:38:00,102.877,102.887,102.847,102.866,334299999.0
2005-01-18 12:39:00,102.859,102.87,102.859,102.861,114800000.0
2005-01-18 12:40:00,102.87,102.87,102.847,102.847,72499998.0
2005-01-18 12:41:00,102.862,102.864,102.847,102.848,343100000.0
2005-01-18 12:42:00,102.863,102.865,102.852,102.852,302000000.0
2005-01-18 12:43:00,102.852,102.852,102.84,102.842,207899998.0
2005-01-18 12:44:00,102.854,102.894,102.854,102.881,411999996.0
2005-01-18 12:45:00,102.887,102.895,102.87,102.87,296200004.0
2005-01-18 12:46:00,102.87,102.876,102.859,102.868,361099994.0
2005-01-18 12:47:00,102.892,102.896,102.879,102.882,332300008.0
2005-01-18 12:48:00,102.877,102.899,102.875,102.895,235100000.0
2005-01-18 12:49:00,102.89,102.932,102.89,102.922,226899997.0
2005-01-18 12:50:00,102.91,102.953,102.91,102.923,202599997.0
2005-01-18 12:51:00,102.933,102.953,102.928,102.936,288399999.0
2005-01-18 12:52:00,102.952,102.962,102.946,102.962,301900002.0
2005-01-18 12:53:00,102.96,102.96,102.939,102.945,238099996.0
2005-01-18 12:54:00,102.946,102.946,102.918,102.922,318299999.0
2005-01-18 12:55:00,102.925,102.925,102.908,102.914,192300000.0
2005-01-18 12:56:00,102.908,102.908,102.843,102.843,162700002.0
2005-01-18 12:57:00,102.86,102.865,102.846,102.854,208899999.0
2005-01-18 12:58:00,102.865,102.886,102.845,102.845,448700007.0
2005-01-18 12:59:00,102.875,102.892,102.872,102.892,262200002.0
2005-01-18 13:00:00,102.888,102.889,102.855,102.855,122500000.0
2005-01-18 13:01:00,102.845,102.865,102.845,102.853,205300002.0
2005-01-18 13:02:00,102.847,102.847,102.828,102.828,98699997.0
2005-01-18 13:03:00,102.815,102.815,102.801,102.801,53600000.0
2005-01-18 13:04:00,102.778,102.801,102.773,102.783,221600004.0
2005-01-18 13:05:00,102.8,102.825,102.796,102.825,366300005.0
2005-01-18 13:06:00,102.81,102.824,102.77,102.77,280900004.0
2005-01-18 13:07:00,102.78,102.792,102.769,102.779,179700002.0
2005-01-18 13:08:00,102.772,102.772,102.744,102.753,200300000.0
2005-01-18 13:09:00,102.746,102.768,102.742,102.742,364199993.0
2005-01-18 13:10:00,102.753,102.756,102.744,102.755,420200002.0
2005-01-18 13:11:00,102.758,102.772,102.756,102.769,225900006.0
2005-01-18 13:12:00,102.774,102.774,102.754,102.759,299000000.0
2005-01-18 13:13:00,102.787,102.794,102.768,102.79,482499998.0
2005-01-18 13:14:00,102.802,102.814,102.792,102.806,368999996.0
2005-01-18 13:15:00,102.823,102.829,102.784,102.792,230799998.0
2005-01-18 13:16:00,102.789,102.789,102.774,102.778,179099996.0
2005-01-18 13:17:00,102.792,102.819,102.792,102.811,186800004.0
2005-01-18 13:18:00,102.815,102.833,102.797,102.808,325500004.0
2005-01-18 13:19:00,102.802,102.802,102.765,102.765,147699996.0
2005-01-18 13:20:00,102.765,102.783,102.764,102.764,258800001.0
2005-01-18 13:21:00,102.765,102.765,102.729,102.735,207399998.0
2005-01-18 13:22:00,102.742,102.753,102.738,102.738,252099997.0
2005-01-18 13:23:00,102.735,102.756,102.735,102.754,199599996.0
2005-01-18 13:24:00,102.76,102.779,102.755,102.776,212000005.0
2005-01-18 13:25:00,102.778,102.785,102.77,102.772,77399998.0
2005-01-18 13:26:00,102.764,102.779,102.764,102.777,137199997.0
2005-01-18 13:27:00,102.768,102.768,102.742,102.742,153600001.0
2005-01-18 13:28:00,102.748,102.768,102.748,102.767,216199998.0
2005-01-18 13:29:00,102.777,102.777,102.752,102.771,389899995.0
2005-01-18 13:30:00,102.788,102.802,102.788,102.79,273600002.0
2005-01-18 13:31:00,102.797,102.797,102.757,102.76,224300004.0
2005-01-18 13:32:00,102.782,102.782,102.756,102.766,394000007.0
2005-01-18 13:33:00,102.773,102.773,102.732,102.732,430300005.0
2005-01-18 13:34:00,102.743,102.746,102.733,102.742,284700000.0
2005-01-18 13:35:00,102.754,102.757,102.75,102.757,111600001.0
2005-01-18 13:36:00,102.745,102.755,102.745,102.755,264299999.0
2005-01-18 13:37:00,102.755,102.765,102.745,102.765,242500006.0
2005-01-18 13:38:00,102.773,102.773,102.733,102.733,261299999.0
2005-01-18 13:39:00,102.74,102.741,102.727,102.727,126500003.0
2005-01-18 13:40:00,102.724,102.729,102.709,102.709,305500004.0
2005-01-18 13:41:00,102.708,102.708,102.685,102.685,341200000.0
2005-01-18 13:42:00,102.683,102.696,102.682,102.688,309799998.0
2005-01-18 13:43:00,102.72,102.728,102.707,102.728,204599996.0
2005-01-18 13:44:00,102.73,102.73,102.695,102.695,316700001.0
2005-01-18 13:45:00,102.718,102.72,102.695,102.695,211300003.0
2005-01-18 13:46:00,102.704,102.731,102.704,102.718,157599999.0
2005-01-18 13:47:00,102.755,102.757,102.73,102.75,256900002.0
2005-01-18 13:48:00,102.788,102.788,102.762,102.762,105700000.0
2005-01-18 13:49:00,102.767,102.781,102.746,102.757,312399998.0
2005-01-18 13:50:00,102.799,102.817,102.789,102.805,151799999.0
2005-01-18 13:51:00,102.798,102.816,102.798,102.815,336299994.0
2005-01-18 13:52:00,102.81,102.82,102.791,102.805,189600000.0
2005-01-18 13:53:00,102.82,102.825,102.814,102.82,68599999.0
2005-01-18 13:54:00,102.825,102.825,102.802,102.814,219700000.0
2005-01-18 13:55:00,102.813,102.813,102.787,102.789,232899994.0
2005-01-18 13:56:00,102.778,102.778,102.749,102.75,256899999.0
2005-01-18 13:57:00,102.745,102.745,102.722,102.729,251800000.0
2005-01-18 13:58:00,102.738,102.755,102.736,102.753,198200000.0
2005-01-18 13:59:00,102.747,102.752,102.737,102.737,158600000.0
2005-01-18 14:00:00,102.755,102.764,102.743,102.764,393300002.0
2005-01-18 14:01:00,102.755,102.755,102.736,102.745,245800000.0
2005-01-18 14:02:00,102.748,102.781,102.741,102.774,288799998.0
2005-01-18 14:03:00,102.792,102.799,102.763,102.763,149100003.0
2005-01-18 14:04:00,102.766,102.766,102.734,102.734,295600005.0
2005-01-18 14:05:00,102.74,102.761,102.74,102.755,360200002.0
2005-01-18 14:06:00,102.79,102.79,102.777,102.785,219500003.0
2005-01-18 14:07:00,102.77,102.77,102.73,102.738,135999998.0
2005-01-18 14:08:00,102.745,102.745,102.714,102.732,309899997.0
2005-01-18 14:09:00,102.734,102.737,102.724,102.724,133299999.0
2005-01-18 14:10:00,102.738,102.74,102.713,102.716,252099997.0
2005-01-18 14:11:00,102.726,102.726,102.716,102.719,236700003.0
2005-01-18 14:12:00,102.717,102.717,102.706,102.706,168799999.0
2005-01-18 14:13:00,102.708,102.708,102.695,102.699,310700001.0
2005-01-18 14:14:00,102.704,102.704,102.691,102.697,212000002.0
2005-01-18 14:15:00,102.702,102.702,102.654,102.654,299099996.0
2005-01-18 14:16:00,102.652,102.659,102.649,102.658,229299999.0
2005-01-18 14:17:00,102.656,102.664,102.65,102.656,224100000.0
2005-01-18 14:18:00,102.655,102.667,102.652,102.66,186899999.0
2005-01-18 14:19:00,102.673,102.676,102.651,102.659,149000004.0
2005-01-18 14:20:00,102.673,102.679,102.643,102.667,301699995.0
2005-01-18 14:21:00,102.69,102.69,102.673,102.685,123300003.0
2005-01-18 14:22:00,102.702,102.711,102.699,102.699,175599998.0
2005-01-18 14:23:00,102.721,102.721,102.697,102.71,301200003.0
2005-01-18 14:24:00,102.723,102.723,102.694,102.703,386599996.0
2005-01-18 14:25:00,102.703,102.713,102.691,102.691,302300004.0
2005-01-18 14:26:00,102.705,102.716,102.702,102.702,116000001.0
2005-01-18 14:27:00,102.72,102.728,102.716,102.72,270000001.0
2005-01-18 14:28:00,102.72,102.72,102.707,102.707,403300004.0
2005-01-18 14:29:00,102.708,102.708,102.687,102.693,50799998.0
2005-01-18 14:30:00,102.692,102.696,102.685,102.695,206000002.0
2005-01-18 14:31:00,102.7,102.7,102.686,102.695,244900003.0
2005-01-18 14:32:00,102.698,102.698,102.682,102.698,161300001.0
2005-01-18 14:33:00,102.697,102.707,102.697,102.697,169600004.0
2005-01-18 14:34:00,102.698,102.699,102.673,102.687,203299999.0
2005-01-18 14:35:00,102.683,102.705,102.678,102.678,199499998.0
2005-01-18 14:36:00,102.7,102.7,102.687,102.695,289300001.0
2005-01-18 14:37:00,102.69,102.699,102.69,102.697,186099998.0
2005-01-18 14:38:00,102.709,102.715,102.69,102.702,327200002.0
2005-01-18 14:39:00,102.695,102.704,102.695,102.695,284600004.0
2005-01-18 14:40:00,102.705,102.723,102.705,102.721,258600001.0
2005-01-18 14:41:00,102.726,102.726,102.71,102.71,160499998.0
2005-01-18 14:42:00,102.715,102.725,102.704,102.72,198900003.0
2005-01-18 14:43:00,102.744,102.748,102.737,102.748,360899995.0
2005-01-18 14:44:00,102.76,102.765,102.724,102.744,236899998.0
2005-01-18 14:45:00,102.765,102.765,102.742,102.751,172000002.0
2005-01-18 14:46:00,102.755,102.783,102.754,102.775,279000000.0
2005-01-18 14:47:00,102.775,102.789,102.773,102.782,122799996.0
2005-01-18 14:48:00,102.781,102.781,102.764,102.769,129600000.0
2005-01-18 14:49:00,102.771,102.784,102.754,102.778,253699996.0
2005-01-18 14:50:00,102.783,102.783,102.755,102.755,107399999.0
2005-01-18 14:51:00,102.757,102.759,102.736,102.736,292200006.0
2005-01-18 14:52:00,102.75,102.75,102.736,102.741,232099995.0
2005-01-18 14:53:00,102.737,102.745,102.728,102.745,240099996.0
2005-01-18 14:54:00,102.46,102.47,102.46,102.47,233000001.0
2005-01-18 14:55:00,102.47,102.48,102.47,102.48,233000001.0
2005-01-18 14:56:00,102.48,102.5,102.47,102.5,233000001.0
2005-01-18 14:57:00,102.725,102.745,102.722,102.742,233000001.0
2005-01-18 14:58:00,102.747,102.747,102.729,102.737,250099995.0
2005-01-18 14:59:00,102.733,102.745,102.725,102.739,303900003.0
2005-01-18 15:00:00,102.736,102.736,102.723,102.726,190500003.0
2005-01-18 15:01:00,102.748,102.752,102.742,102.742,319700002.0
2005-01-18 15:02:00,102.738,102.743,102.725,102.725,213799996.0
2005-01-18 15:03:00,102.731,102.74,102.708,102.738,277799995.0
2005-01-18 15:04:00,102.747,102.748,102.724,102.724,217399999.0
2005-01-18 15:05:00,102.728,102.738,102.711,102.736,173100003.0
2005-01-18 15:06:00,102.731,102.739,102.727,102.734,205499999.0
2005-01-18 15:07:00,102.736,102.736,102.725,102.735,187300001.0
2005-01-18 15:08:00,102.737,102.741,102.729,102.729,220899998.0
2005-01-18 15:09:00,102.737,102.737,102.684,102.684,81000000.0
2005-01-18 15:10:00,102.678,102.678,102.64,102.64,219499999.0
2005-01-18 15:11:00,102.646,102.646,102.615,102.627,272899998.0
2005-01-18 15:12:00,102.623,102.623,102.595,102.597,147000001.0
2005-01-18 15:13:00,102.601,102.613,102.59,102.608,270399999.0
2005-01-18 15:14:00,102.618,102.637,102.618,102.629,104299998.0
2005-01-18 15:15:00,102.631,102.631,102.577,102.577,208999999.0
2005-01-18 15:16:00,102.59,102.593,102.547,102.547,142000000.0
2005-01-18 15:17:00,102.53,102.531,102.508,102.508,212200002.0
2005-01-18 15:18:00,102.482,102.49,102.459,102.468,173400000.0
2005-01-18 15:19:00,102.465,102.468,102.446,102.446,221999998.0
2005-01-18 15:20:00,102.475,102.489,102.452,102.489,371400001.0
2005-01-18 15:21:00,102.488,102.488,102.45,102.455,313299998.0
2005-01-18 15:22:00,102.463,102.494,102.463,102.491,294500005.0
2005-01-18 15:23:00,102.517,102.529,102.498,102.522,193600000.0
2005-01-18 15:24:00,102.527,102.537,102.494,102.494,308100002.0
2005-01-18 15:25:00,102.497,102.514,102.497,102.507,200899999.0
2005-01-18 15:26:00,102.52,102.528,102.512,102.527,244099995.0
2005-01-18 15:27:00,102.537,102.537,102.507,102.51,196100000.0
2005-01-18 15:28:00,102.508,102.514,102.499,102.509,247099996.0
2005-01-18 15:29:00,102.492,102.492,102.463,102.474,215399997.0
2005-01-18 15:30:00,102.495,102.515,102.495,102.51,349399999.0
2005-01-18 15:31:00,102.52,102.531,102.51,102.526,371199995.0
2005-01-18 15:32:00,102.518,102.532,102.51,102.52,179800000.0
2005-01-18 15:33:00,102.517,102.522,102.491,102.491,288200001.0
2005-01-18 15:34:00,102.488,102.496,102.478,102.489,177099998.0
2005-01-18 15:35:00,102.495,102.497,102.481,102.481,340900003.0
2005-01-18 15:36:00,102.483,102.483,102.446,102.457,270199999.0
2005-01-18 15:37:00,102.465,102.481,102.45,102.45,208399996.0
2005-01-18 15:38:00,102.435,102.443,102.415,102.441,73800000.0
2005-01-18 15:39:00,102.45,102.464,102.441,102.448,376199993.0
2005-01-18 15:40:00,102.465,102.479,102.452,102.452,267200000.0
2005-01-18 15:41:00,102.456,102.456,102.438,102.44,209700002.0
2005-01-18 15:42:00,102.445,102.458,102.441,102.455,366699996.0
2005-01-18 15:43:00,102.443,102.449,102.427,102.429,261999996.0
2005-01-18 15:44:00,102.435,102.439,102.408,102.431,135299999.0
2005-01-18 15:45:00,102.456,102.456,102.438,102.44,261399999.0
2005-01-18 15:46:00,102.45,102.459,102.443,102.45,288500002.0
2005-01-18 15:47:00,102.448,102.448,102.423,102.423,203499998.0
2005-01-18 15:48:00,102.447,102.466,102.435,102.466,268599998.0
2005-01-18 15:49:00,102.452,102.463,102.45,102.45,144000000.0
2005-01-18 15:50:00,102.451,102.451,102.418,102.432,457999991.0
2005-01-18 15:51:00,102.44,102.446,102.427,102.43,372799994.0
2005-01-18 15:52:00,102.435,102.455,102.434,102.434,287900001.0
2005-01-18 15:53:00,102.451,102.458,102.439,102.443,241400001.0
2005-01-18 15:54:00,102.45,102.45,102.427,102.444,215300005.0
2005-01-18 15:55:00,102.46,102.468,102.451,102.459,294500004.0
2005-01-18 15:56:00,102.469,102.495,102.469,102.495,233299996.0
2005-01-18 15:57:00,102.48,102.496,102.478,102.49,225999993.0
2005-01-18 15:58:00,102.485,102.485,102.465,102.468,145200000.0
2005-01-18 15:59:00,102.49,102.495,102.397,102.397,160700002.0
2005-01-18 16:00:00,102.48,102.621,102.458,102.6,146500000.0
2005-01-18 16:01:00,102.586,102.595,102.501,102.534,192600001.0
2005-01-18 16:02:00,102.575,102.575,102.518,102.519,149900003.0
2005-01-18 16:03:00,102.5,102.501,102.48,102.48,229800001.0
2005-01-18 16:04:00,102.471,102.5,102.468,102.487,218800003.0
2005-01-18 16:05:00,102.502,102.512,102.482,102.49,395999996.0
2005-01-18 16:06:00,102.512,102.512,102.492,102.497,222699999.0
2005-01-18 16:07:00,102.61,102.62,102.61,102.61,641599999.0
2005-01-18 16:08:00,102.61,102.62,102.6,102.61,641599999.0
2005-01-18 16:09:00,102.62,102.63,102.61,102.63,641599999.0
2005-01-18 16:10:00,102.64,102.64,102.62,102.62,641599999.0
2005-01-18 16:11:00,102.63,102.64,102.62,102.62,641599999.0
2005-01-18 16:12:00,102.63,102.63,102.61,102.61,641599999.0
2005-01-18 16:13:00,102.62,102.63,102.62,102.63,641599999.0
2005-01-18 16:14:00,102.64,102.65,102.63,102.65,641599999.0
2005-01-18 16:15:00,102.66,102.67,102.65,102.67,641599999.0
2005-01-18 16:16:00,102.67,102.67,102.65,102.66,641599999.0
2005-01-18 16:20:00,102.67,102.68,102.66,102.67,641599999.0
2005-01-18 16:21:00,102.67,102.68,102.67,102.68,641599999.0
2005-01-18 16:22:00,102.69,102.72,102.69,102.72,641599999.0
2005-01-18 16:23:00,102.73,102.73,102.71,102.72,641599999.0
2005-01-18 16:24:00,102.71,102.73,102.71,102.73,641599999.0
2005-01-18 16:29:00,102.71,102.72,102.7,102.72,641599999.0
2005-01-18 16:30:00,102.71,102.73,102.71,102.73,641599999.0
2005-01-18 16:31:00,102.74,102.74,102.71,102.71,641599999.0
2005-01-18 16:32:00,102.72,102.72,102.71,102.71,641599999.0
2005-01-18 16:33:00,102.7,102.71,102.69,102.69,641599999.0
2005-01-18 16:34:00,102.68,102.69,102.68,102.68,641599999.0
2005-01-18 16:35:00,102.69,102.69,102.68,102.68,641599999.0
2005-01-18 16:37:00,102.69,102.69,102.68,102.68,641599999.0
2005-01-18 16:38:00,102.69,102.69,102.68,102.69,641599999.0
2005-01-18 16:39:00,102.68,102.69,102.68,102.68,641599999.0
2005-01-18 16:40:00,102.69,102.69,102.67,102.68,641599999.0
2005-01-18 16:41:00,102.66,102.66,102.65,102.65,641599999.0
2005-01-18 16:42:00,102.66,102.66,102.65,102.65,641599999.0
2005-01-18 16:43:00,102.64,102.65,102.63,102.64,641599999.0
2005-01-18 16:44:00,102.65,102.66,102.65,102.66,641599999.0
2005-01-18 16:45:00,102.66,102.68,102.65,102.67,641599999.0
2005-01-18 16:46:00,102.66,102.66,102.64,102.65,641599999.0
2005-01-18 16:47:00,102.64,102.65,102.64,102.65,641599999.0
2005-01-18 16:48:00,102.66,102.66,102.65,102.66,641599999.0
2005-01-18 16:49:00,102.66,102.66,102.64,102.64,641599999.0
2005-01-18 16:50:00,102.65,102.65,102.64,102.64,641599999.0
2005-01-18 16:51:00,102.63,102.65,102.63,102.64,641599999.0
2005-01-18 16:52:00,102.63,102.64,102.63,102.63,641599999.0
2005-01-18 16:53:00,102.62,102.62,102.61,102.62,641599999.0
2005-01-18 16:54:00,102.61,102.62,102.58,102.58,641599999.0
2005-01-18 16:55:00,102.59,102.6,102.58,102.59,641599999.0
2005-01-18 16:56:00,102.6,102.6,102.56,102.57,641599999.0
2005-01-18 16:57:00,102.58,102.61,102.57,102.61,641599999.0
2005-01-18 16:58:00,102.6,102.62,102.6,102.62,641599999.0
2005-01-18 16:59:00,102.61,102.61,102.57,102.57,641599999.0
2005-01-18 17:00:00,102.58,102.58,102.53,102.55,641599999.0
2005-01-18 17:01:00,102.56,102.58,102.55,102.58,641599999.0
2005-01-18 17:02:00,102.57,102.57,102.55,102.56,641599999.0
2005-01-18 17:03:00,102.55,102.56,102.54,102.55,641599999.0
2005-01-18 17:04:00,102.56,102.57,102.56,102.56,641599999.0
2005-01-18 17:06:00,102.55,102.55,102.54,102.55,641599999.0
2005-01-18 17:07:00,102.56,102.56,102.55,102.55,641599999.0
2005-01-18 17:08:00,102.56,102.56,102.55,102.55,641599999.0
2005-01-18 17:09:00,102.56,102.56,102.56,102.56,641599999.0
2005-01-18 17:10:00,102.58,102.58,102.57,102.57,641599999.0
2005-01-18 17:11:00,102.57,102.59,102.57,102.57,641599999.0
2005-01-18 17:12:00,102.56,102.56,102.56,102.56,641599999.0
2005-01-18 17:16:00,102.56,102.56,102.56,102.56,641599999.0
2005-01-18 17:21:00,102.57,102.59,102.57,102.59,641599999.0
2005-01-18 17:22:00,102.58,102.58,102.57,102.57,641599999.0
2005-01-18 17:28:00,102.49,102.49,102.47,102.47,641599999.0
2005-01-18 17:31:00,102.4,102.41,102.4,102.41,641599999.0
2005-01-18 17:38:00,102.51,102.53,102.51,102.51,641599999.0
2005-01-18 17:39:00,102.52,102.52,102.5,102.5,641599999.0
2005-01-18 17:40:00,102.51,102.51,102.47,102.47,641599999.0
2005-01-18 17:41:00,102.46,102.46,102.41,102.41,641599999.0
2005-01-18 17:42:00,102.42,102.42,102.38,102.38,641599999.0
2005-01-18 17:43:00,102.39,102.39,102.33,102.33,641599999.0
2005-01-18 17:44:00,102.34,102.36,102.33,102.33,641599999.0
2005-01-18 17:45:00,102.33,102.33,102.27,102.31,641599999.0
2005-01-18 17:46:00,102.32,102.34,102.32,102.33,641599999.0
2005-01-18 17:47:00,102.35,102.35,102.34,102.34,641599999.0
2005-01-18 17:49:00,102.36,102.36,102.33,102.34,641599999.0
2005-01-18 17:50:00,102.34,102.34,102.32,102.33,641599999.0
2005-01-18 17:51:00,102.34,102.34,102.32,102.32,641599999.0
2005-01-18 17:52:00,102.34,102.36,102.34,102.36,641599999.0
2005-01-18 17:53:00,102.36,102.37,102.35,102.37,641599999.0
2005-01-18 17:54:00,102.35,102.37,102.35,102.37,641599999.0
2005-01-18 17:55:00,102.36,102.36,102.36,102.36,641599999.0
2005-01-18 17:56:00,102.37,102.37,102.37,102.37,641599999.0
2005-01-18 17:57:00,102.37,102.38,102.37,102.38,641599999.0
2005-01-18 17:58:00,102.38,102.38,102.38,102.38,641599999.0
2005-01-18 17:59:00,102.39,102.4,102.39,102.39,641599999.0
2005-01-18 18:00:00,102.38,102.4,102.38,102.39,641599999.0
2005-01-18 18:01:00,102.4,102.41,102.4,102.4,641599999.0
2005-01-18 18:03:00,102.41,102.42,102.41,102.42,641599999.0
2005-01-18 18:04:00,102.41,102.42,102.41,102.41,641599999.0
2005-01-18 18:05:00,102.42,102.43,102.41,102.43,641599999.0
2005-01-18 18:06:00,102.44,102.47,102.44,102.46,641599999.0
2005-01-18 18:07:00,102.45,102.46,102.44,102.44,641599999.0
2005-01-18 18:08:00,102.44,102.44,102.42,102.42,641599999.0
2005-01-18 18:09:00,102.43,102.44,102.42,102.42,641599999.0
2005-01-18 18:10:00,102.43,102.43,102.43,102.43,641599999.0
2005-01-18 18:11:00,102.44,102.45,102.43,102.45,641599999.0
2005-01-18 18:12:00,102.45,102.45,102.43,102.43,641599999.0
2005-01-18 18:13:00,102.42,102.44,102.42,102.43,641599999.0
2005-01-18 18:14:00,102.44,102.45,102.43,102.43,641599999.0
2005-01-18 18:15:00,102.44,102.46,102.44,102.46,641599999.0
2005-01-18 18:16:00,102.45,102.46,102.44,102.44,641599999.0
2005-01-18 18:17:00,102.44,102.44,102.41,102.41,641599999.0
2005-01-18 18:18:00,102.43,102.44,102.42,102.43,641599999.0
2005-01-18 18:19:00,102.45,102.45,102.43,102.44,641599999.0
2005-01-18 18:20:00,102.43,102.43,102.42,102.43,641599999.0
2005-01-18 18:21:00,102.43,102.43,102.42,102.42,641599999.0
2005-01-18 18:22:00,102.41,102.43,102.41,102.41,641599999.0
2005-01-18 18:23:00,102.41,102.41,102.4,102.41,641599999.0
2005-01-18 18:24:00,102.42,102.42,102.41,102.41,641599999.0
2005-01-18 18:25:00,102.4,102.41,102.39,102.4,641599999.0
2005-01-18 18:26:00,102.41,102.41,102.39,102.4,641599999.0
2005-01-18 18:27:00,102.39,102.4,102.38,102.39,641599999.0
2005-01-18 18:28:00,102.4,102.4,102.38,102.39,641599999.0
2005-01-18 18:29:00,102.4,102.4,102.39,102.39,641599999.0
2005-01-18 18:30:00,102.39,102.4,102.38,102.39,641599999.0
2005-01-18 18:31:00,102.39,102.4,102.39,102.4,641599999.0
2005-01-18 18:32:00,102.39,102.39,102.37,102.39,641599999.0
2005-01-18 18:33:00,102.38,102.4,102.38,102.39,641599999.0
2005-01-18 18:35:00,102.4,102.4,102.4,102.4,641599999.0
2005-01-18 18:36:00,102.41,102.41,102.38,102.4,641599999.0
2005-01-18 18:37:00,102.41,102.41,102.4,102.4,641599999.0
2005-01-18 18:38:00,102.41,102.43,102.41,102.42,641599999.0
2005-01-18 18:39:00,102.41,102.41,102.4,102.41,641599999.0
2005-01-18 18:41:00,102.41,102.41,102.4,102.4,641599999.0
2005-01-18 18:42:00,102.41,102.43,102.41,102.43,641599999.0
2005-01-18 18:43:00,102.43,102.45,102.43,102.45,641599999.0
2005-01-18 18:45:00,102.46,102.46,102.45,102.45,641599999.0
2005-01-18 18:46:00,102.45,102.46,102.44,102.45,641599999.0
2005-01-18 18:47:00,102.45,102.45,102.44,102.44,641599999.0
2005-01-18 18:48:00,102.44,102.44,102.43,102.44,641599999.0
2005-01-18 18:49:00,102.45,102.46,102.45,102.45,641599999.0
2005-01-18 18:50:00,102.45,102.45,102.44,102.45,641599999.0
2005-01-18 18:51:00,102.47,102.47,102.46,102.46,641599999.0
2005-01-18 18:52:00,102.45,102.46,102.45,102.45,641599999.0
2005-01-18 18:56:00,102.45,102.45,102.43,102.43,641599999.0
2005-01-18 18:57:00,102.44,102.44,102.44,102.44,641599999.0
2005-01-18 18:59:00,102.44,102.44,102.44,102.44,641599999.0
2005-01-18 19:01:00,102.45,102.45,102.44,102.44,641599999.0
2005-01-18 19:07:00,102.44,102.44,102.43,102.44,641599999.0
2005-01-18 19:12:00,102.45,102.46,102.44,102.45,641599999.0
2005-01-18 19:13:00,102.44,102.44,102.44,102.44,641599999.0
2005-01-18 19:14:00,102.43,102.43,102.43,102.43,641599999.0
2005-01-18 19:15:00,102.43,102.43,102.42,102.42,641599999.0
2005-01-18 19:16:00,102.43,102.43,102.42,102.42,641599999.0
2005-01-18 19:17:00,102.43,102.43,102.42,102.42,641599999.0
2005-01-18 19:18:00,102.43,102.43,102.43,102.43,641599999.0
2005-01-18 19:19:00,102.44,102.45,102.44,102.45,641599999.0
2005-01-18 19:20:00,102.46,102.49,102.46,102.49,641599999.0
2005-01-18 19:21:00,102.48,102.53,102.48,102.53,641599999.0
2005-01-18 19:22:00,102.54,102.54,102.51,102.52,641599999.0
2005-01-18 19:23:00,102.52,102.52,102.48,102.48,641599999.0
2005-01-18 19:24:00,102.49,102.49,102.48,102.49,641599999.0
2005-01-18 19:25:00,102.5,102.5,102.5,102.5,641599999.0
2005-01-18 19:26:00,102.5,102.5,102.47,102.48,641599999.0
2005-01-18 19:27:00,102.46,102.48,102.44,102.46,641599999.0
2005-01-18 19:28:00,102.45,102.49,102.45,102.47,641599999.0
2005-01-18 19:29:00,102.47,102.48,102.46,102.48,641599999.0
2005-01-18 19:30:00,102.49,102.49,102.48,102.48,641599999.0
2005-01-18 19:31:00,102.48,102.5,102.47,102.5,641599999.0
2005-01-18 19:32:00,102.51,102.51,102.49,102.49,641599999.0
2005-01-18 19:33:00,102.5,102.5,102.49,102.49,641599999.0
2005-01-18 19:34:00,102.48,102.49,102.48,102.49,641599999.0
2005-01-18 19:35:00,102.49,102.49,102.48,102.48,641599999.0
2005-01-18 19:38:00,102.49,102.49,102.47,102.47,641599999.0
2005-01-18 19:39:00,102.47,102.47,102.47,102.47,641599999.0
2005-01-18 19:40:00,102.48,102.48,102.47,102.47,641599999.0
2005-01-18 19:41:00,102.46,102.47,102.46,102.46,641599999.0
2005-01-18 19:42:00,102.46,102.46,102.45,102.46,641599999.0
2005-01-18 19:43:00,102.45,102.46,102.45,102.46,641599999.0
2005-01-18 19:44:00,102.46,102.46,102.45,102.45,641599999.0
2005-01-18 19:45:00,102.46,102.46,102.45,102.46,641599999.0
2005-01-18 19:47:00,102.46,102.46,102.45,102.46,641599999.0
2005-01-18 19:49:00,102.46,102.48,102.45,102.46,641599999.0
2005-01-18 19:50:00,102.47,102.48,102.47,102.48,641599999.0
2005-01-18 19:51:00,102.47,102.47,102.47,102.47,641599999.0
2005-01-18 19:52:00,102.46,102.47,102.45,102.47,641599999.0
2005-01-18 19:53:00,102.46,102.47,102.46,102.47,641599999.0
2005-01-18 19:54:00,102.46,102.47,102.46,102.47,641599999.0
2005-01-18 19:55:00,102.507,102.515,102.504,102.508,641599999.0
2005-01-18 19:56:00,102.51,102.618,102.51,102.618,497700001.0
2005-01-18 19:57:00,102.623,102.623,102.611,102.611,588700004.0
2005-01-18 19:58:00,102.611,102.611,102.537,102.537,1524299991.0
2005-01-18 19:59:00,102.573,102.579,102.541,102.565,1021400000.0
2005-01-18 20:00:00,102.585,102.585,102.529,102.555,482800003.0
2005-01-18 20:01:00,102.561,102.572,102.527,102.535,539800006.0
2005-01-18 20:02:00,102.551,102.582,102.541,102.582,834000001.0
2005-01-18 20:03:00,102.573,102.574,102.543,102.565,779999996.0
2005-01-18 20:04:00,102.56,102.565,102.506,102.506,875100000.0
2005-01-18 20:05:00,102.538,102.568,102.518,102.545,924500011.0
2005-01-18 20:06:00,102.548,102.569,102.526,102.555,1835899996.0
2005-01-18 20:07:00,102.542,102.568,102.538,102.565,834999992.0
2005-01-18 20:08:00,102.569,102.589,102.547,102.547,911899993.0
2005-01-18 20:09:00,102.58,102.59,102.559,102.562,954500006.0
2005-01-18 20:10:00,102.554,102.567,102.51,102.547,692000004.0
2005-01-18 20:11:00,102.545,102.545,102.5,102.5,1727799989.0
2005-01-18 20:12:00,102.5,102.5,102.48,102.48,1055299994.0
2005-01-18 20:13:00,102.523,102.548,102.511,102.514,1055299994.0
2005-01-18 20:14:00,102.547,102.572,102.498,102.57,1401100002.0
2005-01-18 20:15:00,102.566,102.589,102.548,102.56,1530400002.0
2005-01-18 20:16:00,102.568,102.59,102.543,102.59,1116800012.0
2005-01-18 20:17:00,102.583,102.603,102.536,102.581,892799996.0
2005-01-18 20:18:00,102.597,102.599,102.579,102.579,254199995.0
2005-01-18 20:19:00,102.588,102.608,102.582,102.586,875600001.0
2005-01-18 20:20:00,102.588,102.59,102.549,102.549,1017500002.0
2005-01-18 20:21:00,102.565,102.571,102.557,102.56,1302700000.0
2005-01-18 20:22:00,102.547,102.564,102.523,102.531,1122799996.0
2005-01-18 20:23:00,102.535,102.54,102.515,102.54,606799991.0
2005-01-18 20:24:00,102.542,102.542,102.513,102.517,1099800000.0
2005-01-18 20:25:00,102.525,102.532,102.516,102.52,1153199985.0
2005-01-18 20:26:00,102.513,102.513,102.479,102.488,879700001.0
2005-01-18 20:27:00,102.481,102.487,102.45,102.45,1520800010.0
2005-01-18 20:28:00,102.451,102.455,102.406,102.413,2049599993.0
2005-01-18 20:29:00,102.5,102.5,102.5,102.5,2111200017.0
2005-01-18 20:31:00,102.438,102.459,102.421,102.459,2111200017.0
2005-01-18 20:32:00,102.51,102.51,102.5,102.5,899499997.0
2005-01-18 20:33:00,102.445,102.461,102.438,102.461,899499997.0
2005-01-18 20:34:00,102.462,102.487,102.448,102.475,465699997.0
2005-01-18 20:35:00,102.486,102.51,102.476,102.51,435900002.0
2005-01-18 20:36:00,102.509,102.529,102.509,102.515,577499995.0
2005-01-18 20:37:00,102.512,102.518,102.5,102.508,463000000.0
2005-01-18 20:38:00,102.502,102.507,102.474,102.492,1118700001.0
2005-01-18 20:39:00,102.489,102.489,102.421,102.429,988699996.0
2005-01-18 20:40:00,102.54,102.54,102.51,102.53,1013300009.0
2005-01-18 20:41:00,102.393,102.406,102.351,102.351,1013300009.0
2005-01-18 20:42:00,102.36,102.368,102.34,102.36,1031000000.0
2005-01-18 20:43:00,102.354,102.354,102.294,102.315,1278700009.0
2005-01-18 20:44:00,102.319,102.349,102.319,102.337,1710899996.0
2005-01-18 20:45:00,102.347,102.359,102.334,102.34,1462600005.0
2005-01-18 20:46:00,102.353,102.363,102.322,102.363,1537900001.0
2005-01-18 20:47:00,102.363,102.369,102.342,102.347,1690799999.0
2005-01-18 20:48:00,102.345,102.36,102.329,102.345,1413299994.0
2005-01-18 20:49:00,102.339,102.347,102.322,102.322,1243700003.0
2005-01-18 20:50:00,102.343,102.366,102.342,102.358,1217700002.0
2005-01-18 20:51:00,102.37,102.381,102.361,102.374,781500007.0
2005-01-18 20:52:00,102.388,102.389,102.368,102.378,162999998.0
2005-01-18 20:53:00,102.382,102.382,102.358,102.358,1446800015.0
2005-01-18 20:54:00,102.359,102.389,102.359,102.369,666500004.0
2005-01-18 20:55:00,102.385,102.389,102.361,102.38,1581400008.0
2005-01-18 20:56:00,102.389,102.399,102.387,102.395,603599997.0
2005-01-18 20:57:00,102.395,102.417,102.383,102.405,1617199996.0
2005-01-18 20:58:00,102.39,102.39,102.33,102.34,1219599997.0
2005-01-18 20:59:00,102.32,102.34,102.12,102.21,1219599997.0
2005-01-18 21:00:00,102.23,102.27,102.2,102.27,1219599997.0
2005-01-18 21:01:00,102.425,102.429,102.405,102.428,1219599997.0
2005-01-18 21:02:00,102.42,102.424,102.412,102.417,767900002.0
2005-01-18 21:03:00,102.428,102.444,102.417,102.43,1181500005.0
2005-01-18 21:04:00,102.425,102.478,102.425,102.457,457000004.0
2005-01-18 21:05:00,102.46,102.469,102.431,102.447,571900000.0
2005-01-18 21:06:00,102.445,102.46,102.44,102.44,676500002.0
2005-01-18 21:07:00,102.44,102.44,102.426,102.435,1137600001.0
2005-01-18 21:08:00,102.44,102.44,102.401,102.432,872000008.0
2005-01-18 21:09:00,102.433,102.47,102.433,102.464,483200004.0
2005-01-18 21:10:00,102.46,102.46,102.434,102.434,514700002.0
2005-01-18 21:11:00,102.43,102.442,102.43,102.44,181300000.0
2005-01-18 21:12:00,102.431,102.456,102.431,102.452,471800005.0
2005-01-18 21:13:00,102.443,102.464,102.42,102.455,578200004.0
2005-01-18 21:14:00,102.471,102.471,102.445,102.445,1626499998.0
2005-01-18 21:15:00,102.44,102.446,102.428,102.432,1498900005.0
2005-01-18 21:16:00,102.434,102.449,102.418,102.445,1037599994.0
2005-01-18 21:17:00,102.432,102.452,102.427,102.437,1694399992.0
2005-01-18 21:18:00,102.446,102.447,102.43,102.43,1237700003.0
2005-01-18 21:19:00,102.43,102.443,102.429,102.435,1140200005.0
2005-01-18 21:20:00,102.432,102.432,102.407,102.408,1310599991.0
2005-01-18 21:21:00,102.415,102.421,102.402,102.402,1337100011.0
2005-01-18 21:22:00,102.28,102.28,102.28,102.28,925199997.0
2005-01-18 21:23:00,102.41,102.419,102.395,102.407,925199997.0
2005-01-18 21:24:00,102.412,102.412,102.388,102.391,1832500010.0
2005-01-18 21:25:00,102.403,102.409,102.388,102.396,1807300005.0
2005-01-18 21:26:00,102.397,102.399,102.374,102.399,961699993.0
2005-01-18 21:27:00,102.399,102.402,102.388,102.39,778900005.0
2005-01-18 21:28:00,102.389,102.398,102.375,102.391,324299998.0
2005-01-18 21:29:00,102.402,102.402,102.382,102.393,918700004.0
2005-01-18 21:30:00,102.39,102.409,102.379,102.389,667400004.0
2005-01-18 21:31:00,102.39,102.397,102.389,102.393,167500001.0
2005-01-18 21:32:00,102.401,102.401,102.371,102.393,762200007.0
2005-01-18 21:33:00,102.4,102.413,102.399,102.405,439900004.0
2005-01-18 21:34:00,102.405,102.408,102.383,102.383,586700001.0
2005-01-18 21:35:00,102.4,102.413,102.392,102.4,350199999.0
2005-01-18 21:36:00,102.41,102.421,102.397,102.399,672099998.0
2005-01-18 21:37:00,102.42,102.433,102.405,102.405,544900001.0
2005-01-18 21:38:00,102.411,102.421,102.4,102.4,369300002.0
2005-01-18 21:39:00,102.4,102.416,102.39,102.39,638700003.0
2005-01-18 21:40:00,102.41,102.446,102.41,102.437,635699993.0
2005-01-18 21:41:00,102.441,102.447,102.432,102.447,565699998.0
2005-01-18 21:42:00,102.468,102.475,102.457,102.475,982400007.0
2005-01-18 21:43:00,102.465,102.465,102.428,102.443,417499999.0
2005-01-18 21:44:00,102.467,102.467,102.425,102.453,1436699993.0
2005-01-18 21:45:00,102.463,102.463,102.44,102.447,698000009.0
2005-01-18 21:46:00,102.438,102.451,102.418,102.418,622900001.0
2005-01-18 21:47:00,102.44,102.455,102.432,102.443,396300004.0
2005-01-18 21:48:00,102.432,102.464,102.43,102.455,887400011.0
2005-01-18 21:49:00,102.466,102.474,102.46,102.46,597199995.0
2005-01-18 21:50:00,102.475,102.475,102.456,102.47,259400003.0
2005-01-18 21:51:00,102.454,102.461,102.434,102.461,577399998.0
2005-01-18 21:52:00,102.457,102.461,102.456,102.456,250599998.0
2005-01-18 21:53:00,102.462,102.477,102.448,102.465,477399995.0
2005-01-18 21:54:00,102.435,102.457,102.429,102.445,849899994.0
2005-01-18 21:55:00,102.443,102.452,102.431,102.437,298200002.0
2005-01-18 21:56:00,102.454,102.466,102.42,102.466,534500005.0
2005-01-18 21:57:00,102.47,102.47,102.445,102.455,277499999.0
2005-01-18 21:58:00,102.446,102.446,102.428,102.431,186599996.0
2005-01-18 21:59:00,102.448,102.46,102.443,102.443,552100006.0
2005-01-18 22:00:00,102.447,102.455,102.431,102.449,991000004.0
2005-01-18 22:01:00,102.449,102.459,102.432,102.459,983700004.0
2005-01-18 22:02:00,102.457,102.457,102.436,102.45,708999997.0
2005-01-18 22:03:00,102.46,102.464,102.45,102.45,361199999.0
2005-01-18 22:04:00,102.458,102.462,102.452,102.453,871300000.0
2005-01-18 22:05:00,102.45,102.461,102.437,102.442,155099999.0
2005-01-18 22:06:00,102.445,102.458,102.439,102.45,454399991.0
2005-01-18 22:07:00,102.44,102.462,102.429,102.462,584200003.0
2005-01-18 22:08:00,102.457,102.458,102.44,102.45,248499998.0
2005-01-18 22:09:00,102.46,102.467,102.455,102.455,160799999.0
2005-01-18 22:10:00,102.457,102.457,102.436,102.444,197500001.0
2005-01-18 22:11:00,102.456,102.456,102.428,102.428,654200005.0
2005-01-18 22:12:00,102.443,102.444,102.425,102.425,179899998.0
2005-01-18 22:13:00,102.446,102.446,102.424,102.43,577699996.0
2005-01-18 22:14:00,102.432,102.433,102.404,102.415,371699996.0
2005-01-18 22:15:00,102.433,102.436,102.399,102.436,375700008.0
2005-01-18 22:16:00,102.44,102.44,102.417,102.417,856999999.0
2005-01-18 22:17:00,102.422,102.454,102.422,102.44,201699999.0
2005-01-18 22:18:00,102.465,102.488,102.453,102.478,471400006.0
2005-01-18 22:19:00,102.499,102.536,102.499,102.535,411099999.0
2005-01-18 22:20:00,102.548,102.55,102.522,102.527,344500003.0
2005-01-18 22:21:00,102.54,102.543,102.519,102.525,209399999.0
2005-01-18 22:22:00,102.518,102.518,102.493,102.495,128900001.0
2005-01-18 22:23:00,102.502,102.511,102.502,102.504,180400003.0
2005-01-18 22:24:00,102.495,102.507,102.472,102.472,394599997.0
2005-01-18 22:25:00,102.487,102.487,102.437,102.445,165500002.0
2005-01-18 22:26:00,102.471,102.491,102.456,102.456,383099994.0
2005-01-18 22:27:00,102.491,102.491,102.458,102.48,1143600010.0
2005-01-18 22:28:00,102.493,102.508,102.488,102.497,264599999.0
2005-01-18 22:29:00,102.49,102.5,102.48,102.491,236600006.0
2005-01-18 22:30:00,102.514,102.514,102.486,102.495,200900002.0
2005-01-18 22:31:00,102.502,102.506,102.485,102.485,170300004.0
2005-01-18 22:32:00,102.496,102.496,102.483,102.49,351800007.0
2005-01-18 22:33:00,102.48,102.499,102.48,102.489,681100000.0
2005-01-18 22:34:00,102.48,102.493,102.469,102.475,926600008.0
2005-01-18 22:35:00,102.468,102.492,102.468,102.481,197999998.0
2005-01-18 22:36:00,102.486,102.493,102.473,102.48,785200006.0
2005-01-18 22:37:00,102.486,102.486,102.465,102.465,160199997.0
2005-01-18 22:38:00,102.497,102.497,102.469,102.469,253999998.0
2005-01-18 22:39:00,102.458,102.472,102.454,102.463,244000004.0
2005-01-18 22:40:00,102.467,102.467,102.448,102.452,882300006.0
2005-01-18 22:41:00,102.455,102.462,102.449,102.457,294000000.0
2005-01-18 22:42:00,102.455,102.466,102.455,102.46,236799996.0
2005-01-18 22:43:00,102.455,102.463,102.443,102.443,309499997.0
2005-01-18 22:44:00,102.466,102.466,102.446,102.45,236100000.0
2005-01-18 22:45:00,102.471,102.471,102.451,102.455,467199995.0
2005-01-18 22:46:00,102.467,102.467,102.428,102.428,300900001.0
2005-01-18 22:47:00,102.479,102.479,102.459,102.459,350900003.0
2005-01-18 22:48:00,102.48,102.487,102.463,102.485,406699999.0
2005-01-18 22:49:00,102.474,102.483,102.474,102.474,175200001.0
2005-01-18 22:50:00,102.471,102.471,102.453,102.453,543000012.0
2005-01-18 22:51:00,102.477,102.477,102.457,102.457,305700002.0
2005-01-18 22:52:00,102.467,102.476,102.457,102.466,192399999.0
2005-01-18 22:53:00,102.465,102.473,102.425,102.425,400500004.0
2005-01-18 22:54:00,102.468,102.468,102.44,102.452,262699996.0
2005-01-18 22:55:00,102.473,102.474,102.46,102.472,332499999.0
2005-01-18 22:56:00,102.474,102.474,102.452,102.455,423800001.0
2005-01-18 22:57:00,102.472,102.472,102.449,102.449,343000002.0
2005-01-18 22:58:00,102.463,102.479,102.461,102.477,216199997.0
2005-01-18 22:59:00,102.467,102.469,102.449,102.45,371899999.0
2005-01-18 23:00:00,102.46,102.5,102.46,102.483,251400000.0
2005-01-18 23:01:00,102.492,102.492,102.463,102.467,207399997.0
2005-01-18 23:02:00,102.47,102.473,102.463,102.463,139000003.0
2005-01-18 23:03:00,102.473,102.48,102.462,102.464,237899997.0
2005-01-18 23:04:00,102.478,102.478,102.457,102.457,313999996.0
2005-01-18 23:05:00,102.475,102.478,102.452,102.452,240899999.0
2005-01-18 23:06:00,102.488,102.49,102.454,102.454,174700003.0
2005-01-18 23:07:00,102.466,102.476,102.465,102.47,102999999.0
2005-01-18 23:08:00,102.466,102.484,102.461,102.461,377900001.0
2005-01-18 23:09:00,102.488,102.496,102.485,102.485,224700002.0
2005-01-18 23:10:00,102.49,102.508,102.482,102.482,321900002.0
2005-01-18 23:11:00,102.5,102.505,102.493,102.496,182899999.0
2005-01-18 23:12:00,102.499,102.503,102.484,102.503,216700000.0
2005-01-18 23:13:00,102.505,102.509,102.468,102.468,262300005.0
2005-01-18 23:14:00,102.479,102.488,102.448,102.448,146100002.0
2005-01-18 23:15:00,102.472,102.488,102.472,102.481,164399999.0
2005-01-18 23:16:00,102.48,102.487,102.461,102.461,94699997.0
2005-01-18 23:17:00,102.473,102.473,102.455,102.455,201399998.0
2005-01-18 23:18:00,102.467,102.493,102.467,102.474,205000001.0
2005-01-18 23:19:00,102.503,102.515,102.467,102.467,162399999.0
2005-01-18 23:20:00,102.477,102.487,102.468,102.472,357199998.0
2005-01-18 23:21:00,102.496,102.499,102.468,102.475,264000000.0
2005-01-18 23:22:00,102.493,102.5,102.464,102.5,224100005.0
2005-01-18 23:23:00,102.295,102.31,102.281,102.281,206200004.0
2005-01-18 23:24:00,102.26,102.274,102.253,102.253,255100000.0
2005-01-18 23:25:00,102.271,102.271,102.25,102.264,182599999.0
2005-01-18 23:26:00,102.275,102.278,102.265,102.274,215299998.0
2005-01-18 23:27:00,102.29,102.29,102.268,102.27,208300003.0
2005-01-18 23:28:00,102.282,102.287,102.265,102.265,218700003.0
2005-01-18 23:29:00,102.518,102.527,102.514,102.514,205599998.0
2005-01-18 23:30:00,102.276,102.279,102.27,102.27,223900002.0
2005-01-18 23:31:00,102.273,102.273,102.263,102.267,302900002.0
2005-01-18 23:32:00,102.509,102.521,102.509,102.517,176800001.0
2005-01-18 23:33:00,102.517,102.52,102.51,102.519,136799998.0
2005-01-18 23:34:00,102.287,102.291,102.277,102.286,150700000.0
2005-01-18 23:35:00,102.267,102.279,102.253,102.253,287500003.0
2005-01-18 23:36:00,102.273,102.273,102.246,102.253,323299994.0
2005-01-18 23:37:00,102.255,102.263,102.239,102.248,263299994.0
2005-01-18 23:38:00,102.253,102.266,102.245,102.245,241999999.0
2005-01-18 23:39:00,102.264,102.28,102.258,102.258,191099996.0
2005-01-18 23:41:00,102.255,102.265,102.255,102.265,34899999.0
2005-01-18 23:42:00,102.272,102.276,102.259,102.262,44000000.0
2005-01-18 23:43:00,102.265,102.27,102.25,102.25,143800000.0
2005-01-18 23:44:00,102.253,102.264,102.247,102.254,249299997.0
2005-01-18 23:45:00,102.24,102.258,102.235,102.249,216100001.0
2005-01-18 23:46:00,102.235,102.254,102.228,102.254,201300003.0
2005-01-18 23:47:00,102.247,102.259,102.238,102.259,80900001.0
2005-01-18 23:48:00,102.253,102.262,102.241,102.262,165999999.0
2005-01-18 23:49:00,102.262,102.262,102.252,102.252,155500003.0
2005-01-18 23:50:00,102.2,102.22,102.2,102.21,302299997.0
2005-01-18 23:51:00,102.251,102.258,102.242,102.243,302299997.0
2005-01-18 23:52:00,102.251,102.251,102.235,102.236,238200003.0
2005-01-18 23:53:00,102.252,102.253,102.225,102.225,306299994.0
2005-01-18 23:54:00,102.254,102.254,102.232,102.232,336200001.0
2005-01-18 23:55:00,102.243,102.243,102.228,102.24,104699999.0
2005-01-18 23:56:00,102.241,102.25,102.232,102.232,273399998.0
2005-01-18 23:57:00,102.234,102.246,102.225,102.225,273400004.0
2005-01-18 23:58:00,102.24,102.249,102.24,102.24,167900001.0
2005-01-18 23:59:00,102.247,102.257,102.23,102.23,215699998.0
2005-01-19 00:00:00,102.248,102.248,102.226,102.228,306199995.0
2005-01-19 00:01:00,102.231,102.248,102.23,102.23,223300000.0
2005-01-19 00:02:00,102.246,102.246,102.221,102.222,111600002.0
2005-01-19 00:03:00,102.222,102.226,102.193,102.197,113000000.0
2005-01-19 00:04:00,102.183,102.212,102.176,102.202,159599998.0
2005-01-19 00:05:00,102.198,102.213,102.183,102.213,142000001.0
2005-01-19 00:06:00,102.196,102.208,102.188,102.208,246600003.0
2005-01-19 00:07:00,102.205,102.205,102.184,102.199,242300004.0
2005-01-19 00:08:00,102.207,102.207,102.161,102.161,133100003.0
2005-01-19 00:09:00,102.152,102.173,102.15,102.167,374800003.0
2005-01-19 00:10:00,102.172,102.181,102.155,102.171,195999999.0
2005-01-19 00:11:00,102.179,102.179,102.162,102.162,333099999.0
2005-01-19 00:12:00,102.173,102.173,102.164,102.173,241699998.0
2005-01-19 00:13:00,102.176,102.183,102.168,102.183,202200004.0
2005-01-19 00:14:00,102.21,102.21,102.19,102.19,305200005.0
2005-01-19 00:15:00,102.2,102.21,102.19,102.2,305200005.0
2005-01-19 00:16:00,102.22,102.23,102.2,102.21,305200005.0
2005-01-19 00:17:00,102.167,102.175,102.167,102.168,305200005.0
2005-01-19 00:18:00,102.173,102.173,102.151,102.159,289699995.0
2005-01-19 00:19:00,102.242,102.242,102.162,102.162,400099997.0
2005-01-19 00:20:00,102.17,102.183,102.163,102.177,374400002.0
2005-01-19 00:21:00,102.192,102.196,102.179,102.193,333299998.0
2005-01-19 00:22:00,102.19,102.197,102.178,102.19,336200000.0
2005-01-19 00:23:00,102.198,102.202,102.192,102.192,154800000.0
2005-01-19 00:24:00,102.177,102.189,102.162,102.162,223800001.0
2005-01-19 00:25:00,102.195,102.204,102.183,102.196,277100000.0
2005-01-19 00:26:00,102.198,102.198,102.166,102.173,291000000.0
2005-01-19 00:27:00,102.198,102.198,102.159,102.159,112200000.0
2005-01-19 00:28:00,102.183,102.188,102.173,102.181,145400003.0
2005-01-19 00:29:00,102.19,102.195,102.179,102.191,309099996.0
2005-01-19 00:30:00,102.202,102.202,102.184,102.188,322200001.0
2005-01-19 00:31:00,102.2,102.2,102.2,102.2,224900002.0
2005-01-19 00:32:00,102.197,102.199,102.177,102.177,224900002.0
2005-01-19 00:33:00,102.18,102.18,102.17,102.18,110499996.0
2005-01-19 00:34:00,102.205,102.205,102.205,102.205,110499996.0
2005-01-19 00:35:00,102.204,102.204,102.184,102.187,177999997.0
2005-01-19 00:36:00,102.19,102.24,102.19,102.22,295599991.0
2005-01-19 00:37:00,102.205,102.205,102.192,102.2,295599991.0
2005-01-19 00:38:00,102.205,102.208,102.194,102.194,106599997.0
2005-01-19 00:39:00,102.199,102.199,102.175,102.185,191100000.0
2005-01-19 00:40:00,102.041,102.041,101.568,101.568,103100002.0
2005-01-19 00:41:00,102.208,102.213,102.189,102.189,99699998.0
2005-01-19 00:42:00,102.21,102.21,102.184,102.184,236299995.0
2005-01-19 00:43:00,102.203,102.203,102.19,102.198,282499998.0
2005-01-19 00:44:00,102.24,102.26,102.23,102.26,182599998.0
2005-01-19 00:45:00,102.27,102.27,102.27,102.27,182599998.0
2005-01-19 00:46:00,102.25,102.26,102.25,102.26,182599998.0
2005-01-19 00:47:00,102.187,102.202,102.187,102.202,182599998.0
2005-01-19 00:48:00,102.218,102.222,102.213,102.213,233999996.0
2005-01-19 00:49:00,102.207,102.215,102.207,102.215,175900003.0
2005-01-19 00:50:00,102.215,102.215,102.205,102.205,133500000.0
2005-01-19 00:52:00,102.28,102.29,102.26,102.26,18800000.0
2005-01-19 00:53:00,102.27,102.27,102.26,102.26,18800000.0
2005-01-19 00:54:00,102.27,102.27,102.25,102.26,18800000.0
2005-01-19 00:55:00,102.27,102.28,102.27,102.28,18800000.0
2005-01-19 00:56:00,102.27,102.29,102.27,102.28,18800000.0
2005-01-19 00:57:00,102.29,102.29,102.27,102.27,18800000.0
2005-01-19 00:58:00,102.26,102.27,102.26,102.27,18800000.0
2005-01-19 00:59:00,102.215,102.215,102.21,102.215,18800000.0
2005-01-19 01:00:00,102.182,102.197,102.182,102.197,19200000.0
2005-01-19 01:01:00,102.167,102.167,102.149,102.16,218099999.0
2005-01-19 01:02:00,102.158,102.175,102.152,102.171,133600002.0
2005-01-19 01:03:00,102.171,102.181,102.168,102.168,331700005.0
2005-01-19 01:04:00,102.178,102.18,102.167,102.176,226400000.0
2005-01-19 01:05:00,102.162,102.169,102.157,102.159,260500003.0
2005-01-19 01:06:00,102.161,102.161,102.135,102.138,226100002.0
2005-01-19 01:07:00,102.152,102.156,102.144,102.151,156300000.0
2005-01-19 01:08:00,102.147,102.162,102.147,102.161,170699999.0
2005-01-19 01:09:00,102.168,102.17,102.158,102.158,243399999.0
2005-01-19 01:10:00,102.27,102.27,102.26,102.27,16999999.0
2005-01-19 01:11:00,102.28,102.3,102.28,102.29,16999999.0
2005-01-19 01:12:00,102.28,102.29,102.28,102.29,16999999.0
2005-01-19 01:14:00,102.3,102.3,102.26,102.28,16999999.0
2005-01-19 01:15:00,102.29,102.3,102.28,102.28,16999999.0
2005-01-19 01:16:00,102.29,102.3,102.29,102.3,16999999.0
2005-01-19 01:17:00,102.29,102.29,102.29,102.29,16999999.0
2005-01-19 01:18:00,102.28,102.31,102.28,102.3,16999999.0
2005-01-19 01:19:00,102.31,102.31,102.3,102.3,16999999.0
2005-01-19 01:20:00,102.28,102.29,102.26,102.26,16999999.0
2005-01-19 01:21:00,102.181,102.192,102.181,102.192,16999999.0
2005-01-19 01:22:00,102.207,102.22,102.207,102.216,270299999.0
2005-01-19 01:23:00,102.228,102.23,102.209,102.209,224800002.0
2005-01-19 01:24:00,102.198,102.223,102.188,102.222,254799999.0
2005-01-19 01:25:00,102.201,102.213,102.199,102.213,213400003.0
2005-01-19 01:26:00,102.205,102.205,102.179,102.199,215000004.0
2005-01-19 01:27:00,102.217,102.217,102.206,102.21,222499998.0
2005-01-19 01:28:00,102.21,102.219,102.206,102.206,190299998.0
2005-01-19 01:29:00,102.202,102.217,102.198,102.2,199599999.0
2005-01-19 01:30:00,102.186,102.213,102.186,102.213,139100000.0
2005-01-19 01:31:00,102.195,102.21,102.195,102.205,150900002.0
2005-01-19 01:32:00,102.199,102.2,102.188,102.189,243200002.0
2005-01-19 01:33:00,102.178,102.188,102.156,102.188,295599994.0
2005-01-19 01:34:00,102.178,102.182,102.17,102.17,304300009.0
2005-01-19 01:35:00,102.181,102.207,102.181,102.198,191400001.0
2005-01-19 01:36:00,102.198,102.198,102.183,102.183,84699999.0
2005-01-19 01:37:00,102.28,102.28,102.27,102.27,295100003.0
2005-01-19 01:38:00,102.177,102.183,102.171,102.183,295100003.0
2005-01-19 01:39:00,102.188,102.224,102.181,102.216,227800000.0
2005-01-19 01:40:00,102.232,102.236,102.221,102.231,351399999.0
2005-01-19 01:41:00,102.23,102.234,102.217,102.217,422600002.0
2005-01-19 01:42:00,102.23,102.246,102.23,102.245,186199998.0
2005-01-19 01:43:00,102.228,102.228,102.214,102.216,185100002.0
2005-01-19 01:44:00,102.231,102.251,102.221,102.251,246500000.0
2005-01-19 01:45:00,102.265,102.272,102.259,102.259,219599998.0
2005-01-19 01:46:00,102.263,102.263,102.256,102.256,145299998.0
2005-01-19 01:47:00,102.262,102.266,102.246,102.246,220200000.0
2005-01-19 01:48:00,102.275,102.277,102.264,102.267,152500001.0
2005-01-19 01:49:00,102.278,102.278,102.268,102.273,129800001.0
2005-01-19 01:50:00,102.35,102.35,102.34,102.34,261999994.0
2005-01-19 01:51:00,102.36,102.36,102.35,102.36,261999994.0
2005-01-19 01:52:00,102.36,102.36,102.35,102.36,261999994.0
2005-01-19 01:53:00,102.35,102.36,102.35,102.35,261999994.0
2005-01-19 01:54:00,102.267,102.273,102.258,102.273,261999994.0
2005-01-19 01:55:00,102.279,102.283,102.269,102.277,164699998.0
2005-01-19 01:56:00,102.272,102.287,102.272,102.287,79400001.0
2005-01-19 01:57:00,102.287,102.299,102.266,102.272,84500000.0
2005-01-19 01:58:00,102.266,102.273,102.264,102.264,240099995.0
2005-01-19 01:59:00,102.263,102.268,102.223,102.223,375299990.0
2005-01-19 02:00:00,102.236,102.243,102.228,102.235,147700001.0
2005-01-19 02:01:00,102.236,102.248,102.22,102.248,241199998.0
2005-01-19 02:02:00,102.257,102.272,102.243,102.272,354299995.0
2005-01-19 02:03:00,102.265,102.265,102.234,102.234,199199995.0
2005-01-19 02:04:00,102.25,102.25,102.231,102.241,228699995.0
2005-01-19 02:05:00,102.243,102.259,102.243,102.258,172600001.0
2005-01-19 02:06:00,102.245,102.263,102.245,102.253,136600000.0
2005-01-19 02:07:00,102.251,102.271,102.25,102.269,283000000.0
2005-01-19 02:08:00,102.272,102.288,102.272,102.28,208299997.0
2005-01-19 02:09:00,102.294,102.301,102.277,102.28,135800001.0
2005-01-19 02:10:00,102.275,102.289,102.27,102.279,365599999.0
2005-01-19 02:11:00,102.292,102.3,102.275,102.284,208199995.0
2005-01-19 02:12:00,102.3,102.301,102.28,102.301,318099995.0
2005-01-19 02:13:00,102.293,102.303,102.293,102.297,226099997.0
2005-01-19 02:14:00,102.277,102.299,102.27,102.291,112500003.0
2005-01-19 02:15:00,102.283,102.285,102.268,102.285,193000001.0
2005-01-19 02:16:00,102.29,102.298,102.28,102.29,232400004.0
2005-01-19 02:17:00,102.305,102.305,102.282,102.282,186799997.0
2005-01-19 02:18:00,102.29,102.301,102.281,102.298,224200003.0
2005-01-19 02:19:00,102.308,102.318,102.303,102.303,276500003.0
2005-01-19 02:20:00,102.31,102.31,102.3,102.3,176600001.0
2005-01-19 02:21:00,102.31,102.31,102.3,102.3,176600001.0
2005-01-19 02:22:00,102.309,102.309,102.274,102.274,176600001.0
2005-01-19 02:23:00,102.245,102.257,102.24,102.243,203199998.0
2005-01-19 02:24:00,102.267,102.267,102.244,102.259,171299999.0
2005-01-19 02:25:00,102.257,102.278,102.256,102.266,267500000.0
2005-01-19 02:26:00,102.267,102.28,102.248,102.265,327200006.0
2005-01-19 02:27:00,102.276,102.276,102.262,102.269,204000001.0
2005-01-19 02:28:00,102.37,102.4,102.37,102.4,284000003.0
2005-01-19 02:29:00,102.39,102.39,102.36,102.37,284000003.0
2005-01-19 02:30:00,102.38,102.38,102.37,102.38,284000003.0
2005-01-19 02:31:00,102.37,102.37,102.35,102.35,284000003.0
2005-01-19 02:32:00,102.279,102.29,102.276,102.277,284000003.0
2005-01-19 02:33:00,102.28,102.283,102.265,102.265,177200004.0
2005-01-19 02:34:00,102.272,102.293,102.271,102.288,347700004.0
2005-01-19 02:35:00,102.261,102.286,102.261,102.269,271099998.0
2005-01-19 02:36:00,102.277,102.28,102.26,102.26,123300003.0
2005-01-19 02:37:00,102.272,102.272,102.268,102.268,64000002.0
2005-01-19 02:38:00,102.275,102.286,102.265,102.277,293100002.0
2005-01-19 02:39:00,102.268,102.282,102.266,102.282,142600002.0
2005-01-19 02:40:00,102.36,102.36,102.34,102.34,130200000.0
2005-01-19 02:41:00,102.278,102.285,102.277,102.277,130200000.0
2005-01-19 02:42:00,102.278,102.297,102.274,102.296,377600005.0
2005-01-19 02:43:00,102.282,102.314,102.282,102.312,202800003.0
2005-01-19 02:44:00,102.303,102.322,102.303,102.322,222199996.0
2005-01-19 02:45:00,102.328,102.342,102.319,102.33,380000003.0
2005-01-19 02:46:00,102.35,102.365,102.334,102.344,368199999.0
2005-01-19 02:47:00,102.368,102.368,102.348,102.35,370200004.0
2005-01-19 02:48:00,102.358,102.358,102.332,102.332,275700005.0
2005-01-19 02:49:00,102.337,102.337,102.323,102.329,223700005.0
2005-01-19 02:50:00,102.333,102.351,102.325,102.349,233600001.0
2005-01-19 02:51:00,102.37,102.372,102.348,102.349,247899998.0
2005-01-19 02:52:00,102.357,102.357,102.341,102.346,122799998.0
2005-01-19 02:53:00,102.358,102.363,102.352,102.357,230100002.0
2005-01-19 02:54:00,102.4,102.4,102.4,102.4,289600003.0
2005-01-19 02:55:00,102.361,102.361,102.348,102.348,289600003.0
2005-01-19 02:56:00,102.344,102.353,102.323,102.338,187899999.0
2005-01-19 02:57:00,102.358,102.358,102.336,102.336,230700001.0
2005-01-19 02:58:00,102.358,102.36,102.337,102.337,80899998.0
2005-01-19 02:59:00,102.338,102.344,102.328,102.339,371100010.0
2005-01-19 03:00:00,102.339,102.344,102.329,102.336,163100002.0
2005-01-19 03:01:00,102.34,102.34,102.326,102.328,274100003.0
2005-01-19 03:02:00,102.345,102.345,102.328,102.336,275600001.0
2005-01-19 03:03:00,102.34,102.34,102.319,102.322,95100000.0
2005-01-19 03:04:00,102.334,102.342,102.31,102.31,250199998.0
2005-01-19 03:05:00,102.339,102.339,102.291,102.291,172700001.0
2005-01-19 03:06:00,102.36,102.36,102.35,102.35,144400001.0
2005-01-19 03:07:00,102.35,102.35,102.35,102.35,144400001.0
2005-01-19 03:08:00,102.326,102.334,102.309,102.309,144400001.0
2005-01-19 03:09:00,102.325,102.325,102.296,102.305,270100000.0
2005-01-19 03:10:00,102.299,102.31,102.284,102.302,345899997.0
2005-01-19 03:11:00,102.282,102.299,102.28,102.289,225600001.0
2005-01-19 03:12:00,102.285,102.285,102.275,102.275,73000000.0
2005-01-19 03:13:00,102.281,102.29,102.256,102.29,285199998.0
2005-01-19 03:14:00,102.273,102.283,102.265,102.283,107500002.0
2005-01-19 03:15:00,102.3,102.3,102.276,102.292,109399999.0
2005-01-19 03:16:00,102.289,102.3,102.286,102.295,271699997.0
2005-01-19 03:17:00,102.36,102.36,102.33,102.33,249899998.0
2005-01-19 03:18:00,102.296,102.296,102.283,102.286,249899998.0
2005-01-19 03:19:00,102.29,102.311,102.29,102.311,298499999.0
2005-01-19 03:20:00,102.317,102.317,102.29,102.3,249900002.0
2005-01-19 03:21:00,102.327,102.327,102.294,102.305,141200001.0
2005-01-19 03:22:00,102.32,102.324,102.291,102.306,464199993.0
2005-01-19 03:23:00,102.323,102.329,102.312,102.324,151099997.0
2005-01-19 03:24:00,102.338,102.338,102.299,102.305,405000006.0
2005-01-19 03:25:00,102.328,102.331,102.315,102.321,142000003.0
2005-01-19 03:26:00,102.352,102.361,102.332,102.339,320700000.0
2005-01-19 03:27:00,102.359,102.369,102.35,102.35,187600000.0
2005-01-19 03:28:00,102.385,102.396,102.363,102.389,216499998.0
2005-01-19 03:29:00,102.395,102.395,102.375,102.375,77999999.0
2005-01-19 03:30:00,102.378,102.39,102.376,102.384,313599997.0
2005-01-19 03:31:00,102.38,102.38,102.351,102.351,175599996.0
2005-01-19 03:32:00,102.355,102.355,102.326,102.329,217900002.0
2005-01-19 03:33:00,102.345,102.35,102.334,102.334,217700000.0
2005-01-19 03:34:00,102.343,102.344,102.324,102.343,208899999.0
2005-01-19 03:35:00,102.33,102.347,102.33,102.335,139599997.0
2005-01-19 03:36:00,102.333,102.333,102.318,102.333,102499998.0
2005-01-19 03:37:00,102.328,102.343,102.328,102.335,85399999.0
2005-01-19 03:38:00,102.335,102.355,102.335,102.342,157399996.0
2005-01-19 03:39:00,102.347,102.358,102.339,102.339,349000004.0
2005-01-19 03:40:00,102.363,102.363,102.342,102.347,352600012.0
2005-01-19 03:41:00,102.355,102.368,102.348,102.366,133799999.0
2005-01-19 03:42:00,102.384,102.385,102.361,102.369,168700004.0
2005-01-19 03:43:00,102.379,102.38,102.369,102.369,311600003.0
2005-01-19 03:44:00,102.38,102.389,102.377,102.385,194000002.0
2005-01-19 03:45:00,102.387,102.387,102.365,102.373,232500000.0
2005-01-19 03:46:00,102.377,102.377,102.366,102.37,206500004.0
2005-01-19 03:47:00,102.38,102.38,102.357,102.357,106600002.0
2005-01-19 03:48:00,102.365,102.378,102.365,102.375,245699999.0
2005-01-19 03:49:00,102.382,102.382,102.368,102.368,229500004.0
2005-01-19 03:50:00,102.368,102.385,102.368,102.385,315499997.0
2005-01-19 03:51:00,102.38,102.395,102.37,102.383,293300006.0
2005-01-19 03:52:00,102.31,102.31,102.3,102.3,154100001.0
2005-01-19 03:53:00,102.39,102.413,102.39,102.399,154100001.0
2005-01-19 03:54:00,102.405,102.405,102.384,102.397,113400002.0
2005-01-19 03:55:00,102.409,102.409,102.388,102.398,383000003.0
2005-01-19 03:56:00,102.394,102.415,102.394,102.401,285900004.0
2005-01-19 03:57:00,102.409,102.41,102.405,102.405,158799997.0
2005-01-19 03:58:00,102.393,102.417,102.393,102.399,171799998.0
2005-01-19 03:59:00,102.42,102.42,102.395,102.395,422400005.0
2005-01-19 04:01:00,102.401,102.41,102.4,102.41,296499996.0
2005-01-19 04:02:00,102.405,102.411,102.392,102.411,280999996.0
2005-01-19 04:03:00,102.412,102.412,102.408,102.408,37000002.0
2005-01-19 04:04:00,102.37,102.393,102.362,102.371,222700000.0
2005-01-19 04:05:00,102.367,102.369,102.348,102.357,202500006.0
2005-01-19 04:06:00,102.362,102.368,102.356,102.366,318699998.0
2005-01-19 04:07:00,102.363,102.368,102.352,102.352,280900003.0
2005-01-19 04:08:00,102.355,102.367,102.345,102.358,227499995.0
2005-01-19 04:09:00,102.36,102.36,102.338,102.339,281400003.0
2005-01-19 04:10:00,102.355,102.363,102.345,102.359,90900000.0
2005-01-19 04:11:00,102.351,102.351,102.333,102.347,174300000.0
2005-01-19 04:12:00,102.358,102.36,102.333,102.333,207800000.0
2005-01-19 04:13:00,102.37,102.37,102.37,102.37,294800005.0
2005-01-19 04:14:00,102.359,102.368,102.359,102.365,294800005.0
2005-01-19 04:15:00,102.37,102.37,102.349,102.356,215999998.0
2005-01-19 04:16:00,102.327,102.357,102.327,102.35,106599999.0
2005-01-19 04:17:00,102.357,102.358,102.337,102.339,139000000.0
2005-01-19 04:18:00,102.338,102.338,102.324,102.334,242400003.0
2005-01-19 04:19:00,102.337,102.337,102.323,102.331,269900007.0
2005-01-19 04:20:00,102.337,102.342,102.337,102.342,250700002.0
2005-01-19 04:21:00,102.338,102.346,102.33,102.337,105000001.0
2005-01-19 04:22:00,102.352,102.378,102.352,102.362,165099995.0
2005-01-19 04:23:00,102.373,102.373,102.361,102.366,282700002.0
2005-01-19 04:24:00,102.344,102.367,102.344,102.363,278899997.0
2005-01-19 04:25:00,102.368,102.379,102.366,102.375,354799999.0
2005-01-19 04:26:00,102.363,102.374,102.36,102.366,422000003.0
2005-01-19 04:27:00,102.367,102.378,102.353,102.353,221100000.0
2005-01-19 04:28:00,102.363,102.363,102.343,102.355,251799998.0
2005-01-19 04:29:00,102.357,102.38,102.357,102.376,271000004.0
2005-01-19 04:30:00,102.382,102.392,102.375,102.38,174500000.0
2005-01-19 04:31:00,102.38,102.38,102.366,102.374,196899996.0
2005-01-19 04:32:00,102.39,102.39,102.373,102.373,165300000.0
2005-01-19 04:33:00,102.38,102.39,102.378,102.378,125499997.0
2005-01-19 04:34:00,102.357,102.365,102.357,102.365,283900002.0
2005-01-19 04:35:00,102.368,102.368,102.344,102.356,211400000.0
2005-01-19 04:36:00,102.365,102.365,102.358,102.36,55700000.0
2005-01-19 04:37:00,102.355,102.355,102.345,102.347,94499998.0
2005-01-19 04:38:00,102.362,102.367,102.355,102.366,182000001.0
2005-01-19 04:39:00,102.368,102.368,102.347,102.349,224799999.0
2005-01-19 04:40:00,102.362,102.375,102.36,102.368,342399995.0
2005-01-19 04:41:00,102.343,102.357,102.343,102.349,259600004.0
2005-01-19 04:42:00,102.36,102.368,102.35,102.358,324199994.0
2005-01-19 04:43:00,102.37,102.37,102.356,102.369,125200000.0
2005-01-19 04:44:00,102.365,102.371,102.355,102.358,172000000.0
2005-01-19 04:45:00,102.358,102.361,102.346,102.354,350299991.0
2005-01-19 04:46:00,102.354,102.357,102.343,102.356,157500001.0
2005-01-19 04:47:00,102.361,102.361,102.329,102.329,221300000.0
2005-01-19 04:48:00,102.348,102.348,102.317,102.342,252500000.0
2005-01-19 04:49:00,102.34,102.345,102.327,102.331,397399997.0
2005-01-19 04:50:00,102.321,102.321,102.308,102.308,142900000.0
2005-01-19 04:51:00,102.323,102.323,102.312,102.312,116199996.0
2005-01-19 04:52:00,102.312,102.318,102.305,102.308,281199994.0
2005-01-19 04:53:00,102.317,102.322,102.3,102.3,143000000.0
2005-01-19 04:54:00,102.301,102.327,102.301,102.318,225699999.0
2005-01-19 04:55:00,102.328,102.328,102.306,102.315,168000003.0
2005-01-19 04:56:00,102.319,102.323,102.297,102.304,173200000.0
2005-01-19 04:57:00,102.31,102.328,102.31,102.327,82600000.0
2005-01-19 04:58:00,102.328,102.334,102.313,102.334,100599999.0
2005-01-19 04:59:00,102.327,102.33,102.317,102.317,187999997.0
2005-01-19 05:00:00,102.334,102.334,102.318,102.318,305000000.0
2005-01-19 05:01:00,102.298,102.309,102.293,102.309,266100005.0
2005-01-19 05:02:00,102.3,102.316,102.296,102.316,114999998.0
2005-01-19 05:03:00,102.33,102.337,102.318,102.321,196900002.0
2005-01-19 05:04:00,102.342,102.342,102.322,102.322,85000001.0
2005-01-19 05:05:00,102.34,102.34,102.323,102.331,301799997.0
2005-01-19 05:06:00,102.328,102.339,102.308,102.332,386400000.0
2005-01-19 05:07:00,102.338,102.338,102.327,102.327,52900002.0
2005-01-19 05:08:00,102.341,102.353,102.341,102.345,45400000.0
2005-01-19 05:09:00,102.35,102.355,102.335,102.352,243199997.0
2005-01-19 05:10:00,102.371,102.371,102.345,102.349,179599999.0
2005-01-19 05:11:00,102.355,102.365,102.336,102.351,187499998.0
2005-01-19 05:12:00,102.363,102.37,102.353,102.37,202300001.0
2005-01-19 05:13:00,102.367,102.37,102.365,102.367,247200001.0
2005-01-19 05:14:00,102.368,102.37,102.354,102.37,171300000.0
2005-01-19 05:15:00,102.36,102.368,102.353,102.368,131999999.0
2005-01-19 05:16:00,102.382,102.382,102.347,102.349,430299992.0
2005-01-19 05:17:00,102.36,102.368,102.347,102.366,142599998.0
2005-01-19 05:18:00,102.374,102.374,102.357,102.36,259599994.0
2005-01-19 05:19:00,102.353,102.367,102.345,102.361,209399995.0
2005-01-19 05:20:00,102.362,102.368,102.36,102.367,233299995.0
2005-01-19 05:21:00,102.371,102.371,102.35,102.35,413900002.0
2005-01-19 05:22:00,102.353,102.365,102.353,102.363,234600000.0
2005-01-19 05:23:00,102.356,102.368,102.345,102.36,424399997.0
2005-01-19 05:24:00,102.37,102.37,102.36,102.361,285699996.0
2005-01-19 05:25:00,102.356,102.376,102.345,102.376,307399996.0
2005-01-19 05:26:00,102.353,102.376,102.353,102.371,173299998.0
2005-01-19 05:27:00,102.375,102.385,102.362,102.367,251900004.0
2005-01-19 05:28:00,102.378,102.378,102.353,102.364,237300001.0
2005-01-19 05:29:00,102.355,102.373,102.353,102.355,166599998.0
2005-01-19 05:30:00,102.4,102.41,102.39,102.4,355800001.0
2005-01-19 05:31:00,102.347,102.356,102.339,102.352,355800001.0
2005-01-19 05:32:00,102.339,102.37,102.339,102.37,274200000.0
2005-01-19 05:33:00,102.365,102.365,102.348,102.349,257699996.0
2005-01-19 05:34:00,102.363,102.363,102.331,102.333,322699998.0
2005-01-19 05:35:00,102.362,102.37,102.331,102.332,237600000.0
2005-01-19 05:36:00,102.365,102.365,102.347,102.353,320100001.0
2005-01-19 05:37:00,102.343,102.351,102.343,102.347,187599998.0
2005-01-19 05:38:00,102.365,102.37,102.346,102.361,175499997.0
2005-01-19 05:39:00,102.352,102.357,102.346,102.354,182100001.0
2005-01-19 05:40:00,102.361,102.361,102.336,102.36,349100001.0
2005-01-19 05:41:00,102.365,102.365,102.36,102.36,266999999.0
2005-01-19 05:42:00,102.359,102.361,102.351,102.351,143400002.0
2005-01-19 05:43:00,102.36,102.36,102.328,102.333,224600004.0
2005-01-19 05:44:00,102.33,102.355,102.33,102.35,224299999.0
2005-01-19 05:45:00,102.34,102.356,102.335,102.351,243100000.0
2005-01-19 05:46:00,102.362,102.369,102.347,102.347,245899998.0
2005-01-19 05:47:00,102.372,102.38,102.364,102.368,266800003.0
2005-01-19 05:48:00,102.37,102.374,102.345,102.359,186500002.0
2005-01-19 05:49:00,102.375,102.377,102.363,102.367,330399995.0
2005-01-19 05:50:00,102.387,102.39,102.379,102.379,137099999.0
2005-01-19 05:51:00,102.385,102.385,102.366,102.374,212099999.0
2005-01-19 05:52:00,102.389,102.397,102.37,102.37,218399998.0
2005-01-19 05:53:00,102.4,102.415,102.396,102.399,189600001.0
2005-01-19 05:54:00,102.411,102.421,102.399,102.407,380699998.0
2005-01-19 05:55:00,102.422,102.422,102.408,102.408,257899999.0
2005-01-19 05:56:00,102.397,102.403,102.384,102.397,238200000.0
2005-01-19 05:57:00,102.413,102.415,102.4,102.415,178499998.0
2005-01-19 05:58:00,102.403,102.412,102.396,102.397,327299998.0
2005-01-19 05:59:00,102.416,102.422,102.415,102.417,225200002.0
2005-01-19 06:00:00,102.413,102.413,102.398,102.407,190000004.0
2005-01-19 06:01:00,102.41,102.416,102.404,102.407,179200003.0
2005-01-19 06:02:00,102.422,102.422,102.4,102.413,301400000.0
2005-01-19 06:03:00,102.398,102.398,102.372,102.382,174200002.0
2005-01-19 06:04:00,102.373,102.387,102.368,102.382,189100001.0
2005-01-19 06:05:00,102.404,102.404,102.39,102.394,116000002.0
2005-01-19 06:06:00,102.41,102.41,102.402,102.406,350099999.0
2005-01-19 06:07:00,102.422,102.429,102.382,102.382,160299998.0
2005-01-19 06:08:00,102.407,102.407,102.382,102.4,246900006.0
2005-01-19 06:09:00,102.392,102.406,102.39,102.399,245999999.0
2005-01-19 06:10:00,102.403,102.419,102.398,102.418,266599996.0
2005-01-19 06:11:00,102.418,102.429,102.415,102.416,502599996.0
2005-01-19 06:12:00,102.398,102.402,102.384,102.4,199200006.0
2005-01-19 06:13:00,102.414,102.417,102.393,102.393,239600004.0
2005-01-19 06:14:00,102.397,102.407,102.388,102.406,249300003.0
2005-01-19 06:15:00,102.394,102.403,102.385,102.385,91600000.0
2005-01-19 06:16:00,102.413,102.418,102.402,102.416,152699999.0
2005-01-19 06:17:00,102.408,102.411,102.398,102.398,121000003.0
2005-01-19 06:18:00,102.402,102.402,102.376,102.386,347499997.0
2005-01-19 06:19:00,102.378,102.378,102.361,102.361,205500000.0
2005-01-19 06:20:00,102.353,102.367,102.353,102.358,245499999.0
2005-01-19 06:21:00,102.368,102.378,102.365,102.369,89800001.0
2005-01-19 06:22:00,102.378,102.378,102.355,102.358,157400003.0
2005-01-19 06:23:00,102.355,102.362,102.349,102.35,104599999.0
2005-01-19 06:24:00,102.375,102.384,102.347,102.369,352199999.0
2005-01-19 06:25:00,102.373,102.395,102.368,102.388,479799999.0
2005-01-19 06:26:00,102.399,102.399,102.367,102.378,304299993.0
2005-01-19 06:27:00,102.392,102.399,102.381,102.397,135399996.0
2005-01-19 06:28:00,102.375,102.401,102.374,102.401,198800003.0
2005-01-19 06:29:00,102.395,102.398,102.387,102.397,137899998.0
2005-01-19 06:30:00,102.402,102.408,102.397,102.4,377399998.0
2005-01-19 06:31:00,102.4,102.41,102.396,102.396,217799998.0
2005-01-19 06:32:00,102.423,102.423,102.406,102.41,254200004.0
2005-01-19 06:33:00,102.417,102.419,102.403,102.403,195900002.0
2005-01-19 06:34:00,102.4,102.407,102.392,102.406,441799993.0
2005-01-19 06:35:00,102.415,102.415,102.403,102.408,262900001.0
2005-01-19 06:36:00,102.403,102.407,102.401,102.407,155099998.0
2005-01-19 06:37:00,102.403,102.411,102.388,102.389,144400000.0
2005-01-19 06:38:00,102.403,102.418,102.401,102.404,348799997.0
2005-01-19 06:39:00,102.428,102.435,102.412,102.412,364600001.0
2005-01-19 06:40:00,102.45,102.458,102.439,102.452,150900000.0
2005-01-19 06:41:00,102.46,102.465,102.449,102.455,231700003.0
2005-01-19 06:42:00,102.458,102.458,102.438,102.452,268399995.0
2005-01-19 06:43:00,102.453,102.458,102.445,102.458,220100005.0
2005-01-19 06:44:00,102.455,102.455,102.433,102.444,144499998.0
2005-01-19 06:45:00,102.454,102.464,102.441,102.441,318900002.0
2005-01-19 06:46:00,102.454,102.454,102.447,102.45,247900004.0
2005-01-19 06:47:00,102.448,102.458,102.447,102.447,173900000.0
2005-01-19 06:48:00,102.451,102.451,102.444,102.444,94600003.0
2005-01-19 06:49:00,102.452,102.452,102.432,102.434,231400005.0
2005-01-19 06:50:00,102.451,102.451,102.428,102.428,251799999.0
2005-01-19 06:51:00,102.448,102.448,102.42,102.433,331300004.0
2005-01-19 06:52:00,102.453,102.453,102.436,102.445,397500001.0
2005-01-19 06:53:00,102.444,102.444,102.417,102.417,88100002.0
2005-01-19 06:54:00,102.43,102.436,102.423,102.432,216199996.0
2005-01-19 06:55:00,102.433,102.439,102.425,102.436,321100001.0
2005-01-19 06:56:00,102.448,102.448,102.428,102.43,122800002.0
2005-01-19 06:57:00,102.447,102.449,102.437,102.437,94899999.0
2005-01-19 06:58:00,102.445,102.445,102.43,102.432,207299998.0
2005-01-19 06:59:00,102.443,102.443,102.432,102.436,171400004.0
2005-01-19 07:00:00,102.43,102.437,102.43,102.43,144899998.0
2005-01-19 07:01:00,102.44,102.444,102.427,102.43,247000005.0
2005-01-19 07:02:00,102.431,102.431,102.429,102.429,69399998.0
2005-01-19 07:03:00,102.423,102.435,102.415,102.415,306399998.0
2005-01-19 07:04:00,102.427,102.427,102.418,102.427,271200002.0
2005-01-19 07:05:00,102.415,102.437,102.415,102.435,255600001.0
2005-01-19 07:06:00,102.427,102.429,102.412,102.412,121900001.0
2005-01-19 07:07:00,102.438,102.438,102.43,102.435,227400001.0
2005-01-19 07:08:00,102.431,102.438,102.414,102.422,328100000.0
2005-01-19 07:09:00,102.435,102.438,102.406,102.406,217000000.0
2005-01-19 07:10:00,102.431,102.449,102.431,102.431,200799998.0
2005-01-19 07:11:00,102.427,102.439,102.423,102.423,206000001.0
2005-01-19 07:12:00,102.435,102.44,102.411,102.427,230800005.0
2005-01-19 07:13:00,102.431,102.437,102.419,102.42,293200000.0
2005-01-19 07:14:00,102.418,102.418,102.401,102.401,70699998.0
2005-01-19 07:15:00,102.403,102.403,102.395,102.397,115499997.0
2005-01-19 07:16:00,102.406,102.406,102.377,102.378,270300006.0
2005-01-19 07:17:00,102.388,102.388,102.374,102.38,223699994.0
2005-01-19 07:18:00,102.392,102.392,102.38,102.381,247099998.0
2005-01-19 07:19:00,102.373,102.373,102.358,102.365,86799998.0
2005-01-19 07:20:00,102.382,102.382,102.363,102.371,154800001.0
2005-01-19 07:21:00,102.391,102.391,102.384,102.387,166500006.0
2005-01-19 07:22:00,102.379,102.379,102.375,102.377,139100001.0
2005-01-19 07:23:00,102.365,102.384,102.365,102.38,227299997.0
2005-01-19 07:24:00,102.381,102.381,102.35,102.377,319699999.0
2005-01-19 07:25:00,102.381,102.381,102.357,102.373,231300005.0
2005-01-19 07:26:00,102.373,102.373,102.36,102.361,183000001.0
2005-01-19 07:27:00,102.362,102.368,102.348,102.348,266799999.0
2005-01-19 07:28:00,102.342,102.351,102.336,102.348,219900005.0
2005-01-19 07:29:00,102.37,102.371,102.353,102.364,334200004.0
2005-01-19 07:30:00,102.361,102.369,102.355,102.369,171700002.0
2005-01-19 07:31:00,102.373,102.373,102.36,102.367,181000004.0
2005-01-19 07:32:00,102.368,102.368,102.349,102.349,261399998.0
2005-01-19 07:33:00,102.373,102.386,102.368,102.385,135099999.0
2005-01-19 07:34:00,102.388,102.401,102.378,102.401,301900004.0
2005-01-19 07:35:00,102.394,102.397,102.382,102.388,476599996.0
2005-01-19 07:36:00,102.407,102.407,102.385,102.394,280299994.0
2005-01-19 07:37:00,102.39,102.397,102.376,102.397,203800002.0
2005-01-19 07:38:00,102.382,102.388,102.38,102.388,230700001.0
2005-01-19 07:39:00,102.362,102.389,102.362,102.378,228500001.0
2005-01-19 07:40:00,102.37,102.385,102.362,102.378,194400001.0
2005-01-19 07:41:00,102.37,102.37,102.342,102.345,257000006.0
2005-01-19 07:42:00,102.353,102.355,102.346,102.355,158500005.0
2005-01-19 07:43:00,102.365,102.382,102.365,102.38,119399999.0
2005-01-19 07:44:00,102.362,102.374,102.353,102.371,324900002.0
2005-01-19 07:45:00,102.375,102.39,102.367,102.387,337700001.0
2005-01-19 07:46:00,102.408,102.408,102.388,102.388,302000002.0
2005-01-19 07:47:00,102.408,102.408,102.399,102.4,183000005.0
2005-01-19 07:48:00,102.408,102.408,102.392,102.395,297900000.0
2005-01-19 07:49:00,102.403,102.404,102.382,102.392,318800000.0
2005-01-19 07:50:00,102.407,102.41,102.393,102.393,160300001.0
2005-01-19 07:51:00,102.372,102.396,102.372,102.395,259499999.0
2005-01-19 07:52:00,102.395,102.395,102.387,102.395,209899999.0
2005-01-19 07:53:00,102.399,102.399,102.371,102.371,269400004.0
2005-01-19 07:54:00,102.373,102.384,102.351,102.384,228299996.0
2005-01-19 07:55:00,102.37,102.37,102.346,102.366,336399999.0
2005-01-19 07:56:00,102.367,102.367,102.353,102.36,98200001.0
2005-01-19 07:57:00,102.353,102.369,102.343,102.349,250399999.0
2005-01-19 07:58:00,102.355,102.366,102.342,102.358,252900002.0
2005-01-19 07:59:00,102.377,102.38,102.354,102.372,257999994.0
2005-01-19 08:00:00,102.38,102.38,102.355,102.364,279699996.0
2005-01-19 08:01:00,102.374,102.379,102.357,102.377,266599999.0
2005-01-19 08:02:00,102.38,102.38,102.366,102.369,184799998.0
2005-01-19 08:03:00,102.357,102.369,102.357,102.369,237800004.0
2005-01-19 08:04:00,102.367,102.372,102.353,102.353,199999997.0
2005-01-19 08:05:00,102.364,102.364,102.343,102.343,306799994.0
2005-01-19 08:06:00,102.356,102.358,102.348,102.348,161699999.0
2005-01-19 08:07:00,102.362,102.362,102.348,102.357,209999998.0
2005-01-19 08:08:00,102.375,102.375,102.355,102.373,180299996.0
2005-01-19 08:09:00,102.377,102.384,102.373,102.384,200399997.0
2005-01-19 08:10:00,102.382,102.382,102.367,102.378,142499998.0
2005-01-19 08:11:00,102.388,102.388,102.37,102.382,266400001.0
2005-01-19 08:12:00,102.392,102.405,102.392,102.405,302399997.0
2005-01-19 08:13:00,102.407,102.407,102.392,102.393,329000007.0
2005-01-19 08:14:00,102.394,102.399,102.377,102.379,324899993.0
2005-01-19 08:15:00,102.396,102.401,102.389,102.389,219099998.0
2005-01-19 08:16:00,102.388,102.396,102.355,102.359,79600002.0
2005-01-19 08:17:00,102.363,102.391,102.363,102.379,252599998.0
2005-01-19 08:18:00,102.397,102.403,102.392,102.403,211400001.0
2005-01-19 08:19:00,102.393,102.393,102.382,102.385,126800000.0
2005-01-19 08:20:00,102.385,102.39,102.378,102.383,263899995.0
2005-01-19 08:21:00,102.365,102.385,102.365,102.384,264999998.0
2005-01-19 08:22:00,102.393,102.393,102.366,102.366,157199998.0
2005-01-19 08:23:00,102.373,102.373,102.356,102.366,225499998.0
2005-01-19 08:24:00,102.38,102.397,102.364,102.364,360300000.0
2005-01-19 08:25:00,102.398,102.398,102.36,102.368,249500000.0
2005-01-19 08:26:00,102.378,102.396,102.378,102.39,307300000.0
2005-01-19 08:27:00,102.416,102.432,102.406,102.412,279399998.0
2005-01-19 08:28:00,102.417,102.429,102.403,102.423,220999998.0
2005-01-19 08:29:00,102.438,102.446,102.431,102.441,153399999.0
2005-01-19 08:30:00,102.466,102.466,102.439,102.439,209799995.0
2005-01-19 08:31:00,102.44,102.448,102.435,102.44,194199997.0
2005-01-19 08:32:00,102.449,102.458,102.437,102.44,283899999.0
2005-01-19 08:33:00,102.441,102.455,102.437,102.448,355200001.0
2005-01-19 08:34:00,102.45,102.452,102.433,102.441,239299999.0
2005-01-19 08:35:00,102.448,102.451,102.447,102.447,200800006.0
2005-01-19 08:36:00,102.447,102.448,102.433,102.433,298800004.0
2005-01-19 08:37:00,102.435,102.435,102.416,102.424,107700002.0
2005-01-19 08:38:00,102.433,102.433,102.418,102.421,111899999.0
2005-01-19 08:39:00,102.428,102.428,102.415,102.415,204799999.0
2005-01-19 08:40:00,102.424,102.43,102.41,102.41,414100005.0
2005-01-19 08:41:00,102.425,102.429,102.396,102.423,149199997.0
2005-01-19 08:42:00,102.436,102.436,102.415,102.424,318700006.0
2005-01-19 08:43:00,102.447,102.463,102.439,102.452,294799999.0
2005-01-19 08:44:00,102.48,102.496,102.473,102.486,201799998.0
2005-01-19 08:45:00,102.491,102.491,102.453,102.46,407499992.0
2005-01-19 08:46:00,102.458,102.458,102.426,102.434,121899999.0
2005-01-19 08:47:00,102.457,102.471,102.449,102.452,232399998.0
2005-01-19 08:48:00,102.451,102.47,102.448,102.47,112600003.0
2005-01-19 08:49:00,102.487,102.506,102.479,102.502,120600003.0
2005-01-19 08:50:00,102.512,102.512,102.497,102.506,154800004.0
2005-01-19 08:51:00,102.51,102.51,102.484,102.49,225800003.0
2005-01-19 08:52:00,102.51,102.514,102.491,102.507,183599996.0
2005-01-19 08:53:00,102.511,102.518,102.499,102.499,299599999.0
2005-01-19 08:54:00,102.501,102.502,102.487,102.494,250600005.0
2005-01-19 08:55:00,102.493,102.502,102.485,102.49,143600001.0
2005-01-19 08:56:00,102.498,102.498,102.484,102.484,241700000.0
2005-01-19 08:57:00,102.485,102.498,102.467,102.467,215800002.0
2005-01-19 08:58:00,102.472,102.479,102.465,102.471,317800006.0
2005-01-19 08:59:00,102.478,102.478,102.463,102.468,167100001.0
2005-01-19 09:00:00,102.482,102.49,102.467,102.467,470299999.0
2005-01-19 09:01:00,102.475,102.486,102.454,102.486,167399997.0
2005-01-19 09:02:00,102.478,102.478,102.451,102.464,182600002.0
2005-01-19 09:03:00,102.485,102.485,102.462,102.464,215000000.0
2005-01-19 09:04:00,102.48,102.49,102.479,102.481,134000002.0
2005-01-19 09:05:00,102.492,102.508,102.492,102.506,239399997.0
2005-01-19 09:06:00,102.517,102.518,102.477,102.477,89000001.0
2005-01-19 09:07:00,102.478,102.478,102.451,102.451,136600001.0
2005-01-19 09:08:00,102.461,102.469,102.442,102.442,371000003.0
2005-01-19 09:09:00,102.437,102.437,102.399,102.42,355500004.0
2005-01-19 09:10:00,102.423,102.423,102.4,102.4,368700008.0
2005-01-19 09:11:00,102.412,102.432,102.406,102.432,210200003.0
2005-01-19 09:12:00,102.445,102.461,102.44,102.454,303800000.0
2005-01-19 09:13:00,102.46,102.468,102.448,102.462,263900004.0
2005-01-19 09:14:00,102.465,102.484,102.45,102.472,269999999.0
2005-01-19 09:15:00,102.483,102.497,102.476,102.487,396300001.0
2005-01-19 09:16:00,102.489,102.498,102.478,102.482,307399995.0
2005-01-19 09:17:00,102.507,102.508,102.497,102.503,305900002.0
2005-01-19 09:18:00,102.509,102.509,102.475,102.478,132199999.0
2005-01-19 09:19:00,102.473,102.473,102.424,102.424,227800003.0
2005-01-19 09:20:00,102.428,102.431,102.413,102.413,235200000.0
2005-01-19 09:21:00,102.43,102.432,102.41,102.416,333499999.0
2005-01-19 09:22:00,102.431,102.442,102.417,102.431,118899999.0
2005-01-19 09:23:00,102.442,102.468,102.44,102.462,226900006.0
2005-01-19 09:24:00,102.462,102.471,102.46,102.471,159300002.0
2005-01-19 09:25:00,102.476,102.488,102.472,102.472,281500001.0
2005-01-19 09:26:00,102.48,102.49,102.468,102.479,97999999.0
2005-01-19 09:27:00,102.488,102.494,102.465,102.465,416199999.0
2005-01-19 09:28:00,102.467,102.467,102.418,102.446,213899994.0
2005-01-19 09:29:00,102.458,102.458,102.436,102.439,242200005.0
2005-01-19 09:30:00,102.47,102.47,102.451,102.454,172199999.0
2005-01-19 09:31:00,102.461,102.461,102.414,102.414,211399999.0
2005-01-19 09:32:00,102.429,102.435,102.418,102.434,144999998.0
2005-01-19 09:33:00,102.438,102.457,102.438,102.448,251399997.0
2005-01-19 09:34:00,102.456,102.466,102.442,102.464,246600002.0
2005-01-19 09:35:00,102.47,102.472,102.457,102.459,375600002.0
2005-01-19 09:36:00,102.462,102.485,102.457,102.472,250399993.0
2005-01-19 09:37:00,102.48,102.484,102.471,102.478,342600003.0
2005-01-19 09:38:00,102.484,102.484,102.456,102.46,366999995.0
2005-01-19 09:39:00,102.443,102.452,102.433,102.446,411700002.0
2005-01-19 09:40:00,102.44,102.44,102.397,102.399,292600002.0
2005-01-19 09:41:00,102.41,102.421,102.4,102.42,184400004.0
2005-01-19 09:42:00,102.43,102.438,102.415,102.415,154000001.0
2005-01-19 09:43:00,102.427,102.427,102.407,102.407,112400000.0
2005-01-19 09:44:00,102.39,102.394,102.362,102.362,225199997.0
2005-01-19 09:45:00,102.348,102.354,102.338,102.352,191399996.0
2005-01-19 09:46:00,102.342,102.367,102.336,102.364,175100001.0
2005-01-19 09:47:00,102.363,102.384,102.363,102.378,196699997.0
2005-01-19 09:48:00,102.378,102.391,102.37,102.37,200600000.0
2005-01-19 09:49:00,102.372,102.393,102.372,102.393,247799999.0
2005-01-19 09:50:00,102.393,102.395,102.379,102.381,315400000.0
2005-01-19 09:51:00,102.382,102.382,102.371,102.372,146099999.0
2005-01-19 09:52:00,102.369,102.388,102.363,102.38,203999999.0
2005-01-19 09:53:00,102.388,102.388,102.321,102.321,192600000.0
2005-01-19 09:54:00,102.329,102.336,102.295,102.305,155100000.0
2005-01-19 09:55:00,102.313,102.335,102.307,102.322,263699994.0
2005-01-19 09:56:00,102.322,102.322,102.301,102.304,134900002.0
2005-01-19 09:57:00,102.313,102.339,102.305,102.339,157900000.0
2005-01-19 09:58:00,102.328,102.34,102.314,102.316,169300002.0
2005-01-19 09:59:00,102.34,102.34,102.319,102.338,412199998.0
2005-01-19 10:00:00,102.338,102.359,102.335,102.34,382700001.0
2005-01-19 10:01:00,102.34,102.345,102.326,102.337,277000002.0
2005-01-19 10:02:00,102.337,102.344,102.323,102.337,311099994.0
2005-01-19 10:03:00,102.33,102.345,102.314,102.344,147199995.0
2005-01-19 10:04:00,102.362,102.366,102.348,102.349,291199997.0
2005-01-19 10:05:00,102.351,102.354,102.338,102.354,175000004.0
2005-01-19 10:06:00,102.346,102.364,102.346,102.362,180699999.0
2005-01-19 10:07:00,102.346,102.361,102.343,102.346,221300003.0
2005-01-19 10:08:00,102.341,102.364,102.337,102.364,343499995.0
2005-01-19 10:09:00,102.37,102.37,102.34,102.34,209100001.0
2005-01-19 10:10:00,102.35,102.35,102.335,102.346,223800003.0
2005-01-19 10:11:00,102.341,102.351,102.335,102.335,263399997.0
2005-01-19 10:12:00,102.34,102.347,102.333,102.333,143100001.0
2005-01-19 10:13:00,102.332,102.332,102.291,102.291,303600001.0
2005-01-19 10:14:00,102.275,102.298,102.273,102.296,109199998.0
2005-01-19 10:15:00,102.285,102.29,102.276,102.276,478300002.0
2005-01-19 10:16:00,102.285,102.299,102.259,102.299,174200003.0
2005-01-19 10:17:00,102.302,102.337,102.296,102.336,244999999.0
2005-01-19 10:18:00,102.34,102.34,102.304,102.31,402999997.0
2005-01-19 10:19:00,102.323,102.326,102.297,102.297,273700001.0
2005-01-19 10:20:00,102.327,102.346,102.317,102.346,278400004.0
2005-01-19 10:21:00,102.332,102.338,102.322,102.338,110600000.0
2005-01-19 10:22:00,102.35,102.357,102.331,102.357,334900000.0
2005-01-19 10:23:00,102.328,102.333,102.3,102.325,210300003.0
2005-01-19 10:24:00,102.32,102.34,102.308,102.34,128800000.0
2005-01-19 10:25:00,102.34,102.351,102.337,102.339,252600002.0
2005-01-19 10:26:00,102.34,102.355,102.33,102.354,465400004.0
2005-01-19 10:27:00,102.358,102.387,102.354,102.379,107399997.0
2005-01-19 10:28:00,102.395,102.407,102.384,102.407,340899994.0
2005-01-19 10:29:00,102.39,102.416,102.39,102.397,168899998.0
2005-01-19 10:30:00,102.399,102.418,102.399,102.401,103699998.0
2005-01-19 10:31:00,102.394,102.4,102.378,102.391,200999997.0
2005-01-19 10:32:00,102.365,102.369,102.353,102.355,140999998.0
2005-01-19 10:33:00,102.368,102.368,102.343,102.343,296399999.0
2005-01-19 10:34:00,102.345,102.366,102.345,102.361,229200002.0
2005-01-19 10:35:00,102.368,102.391,102.367,102.377,323699999.0
2005-01-19 10:36:00,102.39,102.39,102.368,102.368,192800003.0
2005-01-19 10:37:00,102.375,102.375,102.329,102.33,276000000.0
2005-01-19 10:38:00,102.295,102.328,102.295,102.315,206199998.0
2005-01-19 10:39:00,102.346,102.356,102.305,102.305,172199998.0
2005-01-19 10:40:00,102.284,102.314,102.284,102.292,163700001.0
2005-01-19 10:41:00,102.298,102.298,102.286,102.289,73100001.0
2005-01-19 10:42:00,102.303,102.317,102.298,102.317,140700000.0
2005-01-19 10:43:00,102.33,102.336,102.326,102.328,232999998.0
2005-01-19 10:44:00,102.343,102.345,102.329,102.332,295899998.0
2005-01-19 10:45:00,102.318,102.318,102.287,102.287,252200006.0
2005-01-19 10:46:00,102.292,102.305,102.292,102.294,175600001.0
2005-01-19 10:47:00,102.29,102.29,102.259,102.259,218500000.0
2005-01-19 10:48:00,102.271,102.29,102.266,102.29,63300000.0
2005-01-19 10:49:00,102.308,102.317,102.306,102.317,271599999.0
2005-01-19 10:50:00,102.329,102.337,102.323,102.323,180400004.0
2005-01-19 10:51:00,102.315,102.325,102.306,102.32,271699997.0
2005-01-19 10:52:00,102.323,102.326,102.307,102.307,206000003.0
2005-01-19 10:53:00,102.322,102.34,102.316,102.338,499899995.0
2005-01-19 10:54:00,102.354,102.366,102.344,102.344,358499998.0
2005-01-19 10:55:00,102.342,102.35,102.337,102.337,224799997.0
2005-01-19 10:56:00,102.348,102.352,102.336,102.342,344500001.0
2005-01-19 10:57:00,102.345,102.358,102.345,102.351,141499997.0
2005-01-19 10:58:00,102.357,102.364,102.346,102.359,234400002.0
2005-01-19 10:59:00,102.37,102.39,102.36,102.39,247399996.0
2005-01-19 11:00:00,102.414,102.424,102.41,102.424,291400000.0
2005-01-19 11:01:00,102.437,102.454,102.433,102.44,192699997.0
2005-01-19 11:02:00,102.418,102.418,102.387,102.387,340500000.0
2005-01-19 11:03:00,102.392,102.424,102.391,102.421,262199993.0
2005-01-19 11:04:00,102.423,102.441,102.416,102.43,439100000.0
2005-01-19 11:05:00,102.446,102.458,102.423,102.423,389899998.0
2005-01-19 11:06:00,102.442,102.487,102.436,102.483,208299998.0
2005-01-19 11:07:00,102.479,102.492,102.47,102.479,435999999.0
2005-01-19 11:08:00,102.51,102.519,102.47,102.498,199699998.0
2005-01-19 11:09:00,102.511,102.511,102.466,102.47,162000002.0
2005-01-19 11:10:00,102.461,102.475,102.451,102.457,302400001.0
2005-01-19 11:11:00,102.46,102.466,102.447,102.455,327299998.0
2005-01-19 11:12:00,102.46,102.468,102.449,102.463,333900001.0
2005-01-19 11:13:00,102.458,102.48,102.458,102.466,218800001.0
2005-01-19 11:14:00,102.473,102.482,102.465,102.482,466599997.0
2005-01-19 11:15:00,102.472,102.477,102.466,102.474,257199999.0
2005-01-19 11:16:00,102.455,102.473,102.455,102.468,239299996.0
2005-01-19 11:17:00,102.48,102.48,102.458,102.46,253399999.0
2005-01-19 11:18:00,102.463,102.467,102.458,102.467,268199998.0
2005-01-19 11:19:00,102.466,102.467,102.453,102.453,136199997.0
2005-01-19 11:20:00,102.462,102.468,102.455,102.462,371799999.0
2005-01-19 11:21:00,102.461,102.461,102.456,102.459,142900002.0
2005-01-19 11:22:00,102.447,102.466,102.445,102.454,188100002.0
2005-01-19 11:23:00,102.443,102.467,102.438,102.461,222700002.0
2005-01-19 11:24:00,102.447,102.457,102.44,102.44,201999999.0
2005-01-19 11:25:00,102.44,102.464,102.44,102.464,235800001.0
2005-01-19 11:26:00,102.468,102.488,102.466,102.48,175199999.0
2005-01-19 11:27:00,102.49,102.56,102.487,102.55,287600004.0
2005-01-19 11:28:00,102.573,102.573,102.547,102.547,302200007.0
2005-01-19 11:29:00,102.536,102.549,102.518,102.535,220700003.0
2005-01-19 11:30:00,102.537,102.55,102.509,102.533,268299998.0
2005-01-19 11:31:00,102.577,102.591,102.548,102.589,385300005.0
2005-01-19 11:32:00,102.578,102.579,102.54,102.549,241400003.0
2005-01-19 11:33:00,102.541,102.541,102.519,102.533,180699998.0
2005-01-19 11:34:00,102.548,102.548,102.499,102.499,171400005.0
2005-01-19 11:35:00,102.483,102.524,102.475,102.524,192600000.0
2005-01-19 11:36:00,102.528,102.545,102.526,102.535,416800002.0
2005-01-19 11:37:00,102.558,102.577,102.543,102.543,190300003.0
2005-01-19 11:38:00,102.545,102.545,102.517,102.518,265599994.0
2005-01-19 11:39:00,102.533,102.545,102.526,102.545,291699997.0
2005-01-19 11:40:00,102.546,102.566,102.546,102.561,166399999.0
2005-01-19 11:41:00,102.572,102.572,102.548,102.55,198300003.0
2005-01-19 11:42:00,102.56,102.568,102.549,102.567,235500000.0
2005-01-19 11:43:00,102.565,102.569,102.552,102.552,176900000.0
2005-01-19 11:44:00,102.565,102.565,102.556,102.556,222400000.0
2005-01-19 11:45:00,102.557,102.568,102.547,102.551,343799998.0
2005-01-19 11:46:00,102.559,102.575,102.555,102.555,483799998.0
2005-01-19 11:47:00,102.563,102.563,102.544,102.55,135900001.0
2005-01-19 11:48:00,102.565,102.565,102.54,102.547,279000000.0
2005-01-19 11:49:00,102.563,102.587,102.557,102.586,248800003.0
2005-01-19 11:50:00,102.595,102.62,102.577,102.599,228200006.0
2005-01-19 11:51:00,102.619,102.625,102.601,102.607,371999996.0
2005-01-19 11:52:00,102.631,102.631,102.608,102.615,217299999.0
2005-01-19 11:53:00,102.627,102.641,102.617,102.63,382199998.0
2005-01-19 11:54:00,102.642,102.642,102.618,102.618,136400003.0
2005-01-19 11:55:00,102.604,102.604,102.564,102.578,288599998.0
2005-01-19 11:56:00,102.571,102.577,102.552,102.558,200799994.0
2005-01-19 11:57:00,102.552,102.575,102.552,102.564,239800005.0
2005-01-19 11:58:00,102.578,102.59,102.569,102.59,144799999.0
2005-01-19 11:59:00,102.578,102.597,102.573,102.584,232699997.0
2005-01-19 12:00:00,102.591,102.615,102.591,102.602,175799998.0
2005-01-19 12:01:00,102.618,102.618,102.597,102.597,300200007.0
2005-01-19 12:02:00,102.603,102.603,102.589,102.599,82300002.0
2005-01-19 12:03:00,102.591,102.602,102.579,102.591,143599996.0
2005-01-19 12:04:00,102.583,102.617,102.583,102.608,293999999.0
2005-01-19 12:05:00,102.613,102.618,102.594,102.6,259500005.0
2005-01-19 12:06:00,102.602,102.606,102.587,102.59,354200001.0
2005-01-19 12:07:00,102.597,102.597,102.584,102.591,229800002.0
2005-01-19 12:08:00,102.595,102.596,102.559,102.559,255900004.0
2005-01-19 12:09:00,102.573,102.596,102.569,102.59,178800002.0
2005-01-19 12:10:00,102.583,102.589,102.566,102.566,172400002.0
2005-01-19 12:11:00,102.558,102.573,102.543,102.543,345800000.0
2005-01-19 12:12:00,102.545,102.557,102.543,102.547,219500000.0
2005-01-19 12:13:00,102.545,102.551,102.525,102.532,200900005.0
2005-01-19 12:14:00,102.528,102.549,102.528,102.545,355799998.0
2005-01-19 12:15:00,102.552,102.561,102.532,102.546,284399995.0
2005-01-19 12:16:00,102.54,102.556,102.534,102.534,327800004.0
2005-01-19 12:17:00,102.529,102.54,102.511,102.511,386999998.0
2005-01-19 12:18:00,102.513,102.513,102.512,102.512,90899997.0
2005-01-19 12:19:00,102.495,102.509,102.49,102.497,272100003.0
2005-01-19 12:20:00,102.5,102.519,102.493,102.519,163200001.0
2005-01-19 12:21:00,102.522,102.548,102.522,102.545,110600000.0
2005-01-19 12:22:00,102.546,102.546,102.528,102.533,170299998.0
2005-01-19 12:23:00,102.541,102.541,102.523,102.527,231299999.0
2005-01-19 12:24:00,102.531,102.531,102.5,102.504,195700005.0
2005-01-19 12:25:00,102.509,102.52,102.499,102.5,361000000.0
2005-01-19 12:26:00,102.502,102.502,102.488,102.488,161199997.0
2005-01-19 12:27:00,102.488,102.494,102.483,102.483,354400000.0
2005-01-19 12:28:00,102.491,102.507,102.491,102.497,115700000.0
2005-01-19 12:29:00,102.5,102.508,102.493,102.493,162699998.0
2005-01-19 12:30:00,102.492,102.507,102.481,102.498,296500005.0
2005-01-19 12:31:00,102.517,102.517,102.475,102.499,251100002.0
2005-01-19 12:32:00,102.51,102.516,102.49,102.49,259100003.0
2005-01-19 12:33:00,102.504,102.506,102.496,102.506,192899998.0
2005-01-19 12:34:00,102.51,102.51,102.493,102.5,299900001.0
2005-01-19 12:35:00,102.509,102.519,102.509,102.515,148399997.0
2005-01-19 12:36:00,102.519,102.545,102.519,102.542,346900005.0
2005-01-19 12:37:00,102.535,102.545,102.532,102.54,222499997.0
2005-01-19 12:38:00,102.536,102.536,102.528,102.528,150600002.0
2005-01-19 12:39:00,102.542,102.573,102.54,102.573,247900000.0
2005-01-19 12:40:00,102.578,102.581,102.565,102.565,172700000.0
2005-01-19 12:41:00,102.568,102.578,102.562,102.569,210899999.0
2005-01-19 12:42:00,102.585,102.585,102.566,102.568,107499998.0
2005-01-19 12:43:00,102.548,102.554,102.542,102.55,335899999.0
2005-01-19 12:44:00,102.548,102.556,102.539,102.542,194500000.0
2005-01-19 12:45:00,102.565,102.568,102.558,102.558,400799998.0
2005-01-19 12:46:00,102.543,102.551,102.522,102.531,367200006.0
2005-01-19 12:47:00,102.528,102.538,102.509,102.522,288399996.0
2005-01-19 12:48:00,102.512,102.531,102.512,102.517,285800002.0
2005-01-19 12:49:00,102.519,102.524,102.509,102.52,290199997.0
2005-01-19 12:50:00,102.52,102.527,102.502,102.502,76800000.0
2005-01-19 12:51:00,102.52,102.522,102.496,102.507,288300002.0
2005-01-19 12:52:00,102.517,102.526,102.515,102.516,335300001.0
2005-01-19 12:53:00,102.513,102.52,102.499,102.52,212700006.0
2005-01-19 12:54:00,102.522,102.532,102.513,102.532,317899995.0
2005-01-19 12:55:00,102.537,102.554,102.537,102.54,62500000.0
2005-01-19 12:56:00,102.568,102.568,102.542,102.542,123699998.0
2005-01-19 12:57:00,102.536,102.536,102.514,102.514,163400005.0
2005-01-19 12:58:00,102.518,102.529,102.494,102.5,282199999.0
2005-01-19 12:59:00,102.508,102.515,102.493,102.505,324899995.0
2005-01-19 13:00:00,102.502,102.515,102.502,102.515,130900001.0
2005-01-19 13:01:00,102.517,102.526,102.497,102.506,274300004.0
2005-01-19 13:02:00,102.53,102.53,102.502,102.502,121000000.0
2005-01-19 13:03:00,102.506,102.507,102.497,102.498,202700001.0
2005-01-19 13:04:00,102.51,102.518,102.501,102.501,279700000.0
2005-01-19 13:05:00,102.511,102.526,102.511,102.519,392399996.0
2005-01-19 13:06:00,102.53,102.54,102.512,102.512,213299997.0
2005-01-19 13:07:00,102.527,102.527,102.513,102.521,266000004.0
2005-01-19 13:08:00,102.525,102.557,102.523,102.556,197599996.0
2005-01-19 13:09:00,102.55,102.556,102.536,102.55,90799998.0
2005-01-19 13:10:00,102.547,102.547,102.538,102.538,259000002.0
2005-01-19 13:11:00,102.545,102.557,102.54,102.54,336600004.0
2005-01-19 13:12:00,102.536,102.551,102.534,102.534,346700006.0
2005-01-19 13:13:00,102.532,102.542,102.53,102.538,155000000.0
2005-01-19 13:14:00,102.532,102.545,102.529,102.53,236799998.0
2005-01-19 13:15:00,102.531,102.537,102.511,102.511,378300006.0
2005-01-19 13:16:00,102.513,102.523,102.512,102.512,140300001.0
2005-01-19 13:17:00,102.519,102.519,102.5,102.502,187499994.0
2005-01-19 13:18:00,102.53,102.534,102.522,102.522,282200006.0
2005-01-19 13:19:00,102.533,102.533,102.518,102.531,295899999.0
2005-01-19 13:20:00,102.535,102.535,102.513,102.513,242200005.0
2005-01-19 13:21:00,102.515,102.532,102.508,102.529,223000001.0
2005-01-19 13:22:00,102.51,102.519,102.498,102.519,277700000.0
2005-01-19 13:23:00,102.516,102.516,102.496,102.503,118699998.0
2005-01-19 13:24:00,102.496,102.505,102.484,102.495,219800003.0
2005-01-19 13:25:00,102.511,102.511,102.494,102.498,114899999.0
2005-01-19 13:26:00,102.498,102.513,102.498,102.505,423900005.0
2005-01-19 13:27:00,102.501,102.517,102.499,102.517,245299997.0
2005-01-19 13:28:00,102.51,102.51,102.497,102.505,160300002.0
2005-01-19 13:29:00,102.515,102.521,102.499,102.499,323399995.0
2005-01-19 13:30:00,102.515,102.519,102.499,102.499,373300000.0
2005-01-19 13:31:00,102.507,102.507,102.485,102.49,275100004.0
2005-01-19 13:32:00,102.507,102.508,102.489,102.49,376500000.0
2005-01-19 13:33:00,102.492,102.506,102.486,102.496,371100007.0
2005-01-19 13:34:00,102.498,102.51,102.487,102.51,180599999.0
2005-01-19 13:35:00,102.496,102.51,102.492,102.492,301600003.0
2005-01-19 13:36:00,102.506,102.516,102.505,102.516,310299997.0
2005-01-19 13:37:00,102.491,102.526,102.491,102.526,301099998.0
2005-01-19 13:38:00,102.513,102.513,102.498,102.499,180900002.0
2005-01-19 13:39:00,102.516,102.519,102.498,102.519,302699996.0
2005-01-19 13:40:00,102.51,102.515,102.497,102.514,362199991.0
2005-01-19 13:41:00,102.503,102.505,102.481,102.496,288099998.0
2005-01-19 13:42:00,102.49,102.509,102.484,102.509,184900003.0
2005-01-19 13:43:00,102.474,102.474,102.457,102.457,265600001.0
2005-01-19 13:44:00,102.471,102.471,102.449,102.45,253499995.0
2005-01-19 13:45:00,102.448,102.457,102.426,102.426,186000001.0
2005-01-19 13:46:00,102.427,102.428,102.407,102.407,247100006.0
2005-01-19 13:47:00,102.416,102.422,102.406,102.409,237299998.0
2005-01-19 13:48:00,102.408,102.408,102.366,102.384,331899996.0
2005-01-19 13:49:00,102.387,102.387,102.348,102.352,400100010.0
2005-01-19 13:50:00,102.378,102.38,102.36,102.36,230899997.0
2005-01-19 13:51:00,102.377,102.391,102.37,102.382,391899999.0
2005-01-19 13:52:00,102.371,102.396,102.371,102.381,238100001.0
2005-01-19 13:53:00,102.384,102.407,102.384,102.396,231599994.0
2005-01-19 13:54:00,102.39,102.398,102.339,102.339,182099996.0
2005-01-19 13:55:00,102.352,102.358,102.335,102.349,214100000.0
2005-01-19 13:56:00,102.371,102.371,102.353,102.357,327899999.0
2005-01-19 13:57:00,102.368,102.371,102.354,102.354,227000006.0
2005-01-19 13:58:00,102.34,102.349,102.325,102.33,283599996.0
2005-01-19 13:59:00,102.324,102.324,102.278,102.292,252400002.0
2005-01-19 14:00:00,102.315,102.323,102.297,102.306,338399991.0
2005-01-19 14:01:00,102.293,102.301,102.282,102.289,268000004.0
2005-01-19 14:02:00,102.296,102.296,102.264,102.264,260100005.0
2005-01-19 14:03:00,102.272,102.278,102.264,102.277,502299997.0
2005-01-19 14:04:00,102.278,102.324,102.277,102.312,274800002.0
2005-01-19 14:05:00,102.308,102.327,102.302,102.321,225299999.0
2005-01-19 14:06:00,102.328,102.33,102.292,102.292,242499997.0
2005-01-19 14:07:00,102.292,102.301,102.268,102.269,184600001.0
2005-01-19 14:08:00,102.264,102.264,102.238,102.246,171999997.0
2005-01-19 14:09:00,102.248,102.253,102.239,102.246,140399999.0
2005-01-19 14:10:00,102.27,102.275,102.256,102.26,303499997.0
2005-01-19 14:11:00,102.268,102.272,102.253,102.263,413399992.0
2005-01-19 14:12:00,102.267,102.275,102.233,102.233,289600001.0
2005-01-19 14:13:00,102.222,102.235,102.217,102.222,163700002.0
2005-01-19 14:14:00,102.23,102.234,102.216,102.219,223300000.0
2005-01-19 14:15:00,102.237,102.25,102.223,102.223,378100004.0
2005-01-19 14:16:00,102.223,102.25,102.223,102.24,213799999.0
2005-01-19 14:17:00,102.256,102.256,102.229,102.229,203299999.0
2005-01-19 14:18:00,102.237,102.251,102.228,102.243,131700000.0
2005-01-19 14:19:00,102.24,102.255,102.24,102.248,234900001.0
2005-01-19 14:20:00,102.257,102.27,102.232,102.232,106499999.0
2005-01-19 14:21:00,102.237,102.253,102.221,102.237,304799998.0
2005-01-19 14:22:00,102.265,102.265,102.231,102.235,235600003.0
2005-01-19 14:23:00,102.24,102.248,102.232,102.235,249400000.0
2005-01-19 14:24:00,102.238,102.238,102.215,102.215,287500008.0
2005-01-19 14:25:00,102.225,102.236,102.222,102.222,220200000.0
2005-01-19 14:26:00,102.233,102.24,102.21,102.21,164799995.0
2005-01-19 14:27:00,102.225,102.241,102.223,102.236,310700006.0
2005-01-19 14:28:00,102.247,102.247,102.223,102.227,372799996.0
2005-01-19 14:29:00,102.233,102.253,102.228,102.248,262300000.0
2005-01-19 14:30:00,102.243,102.255,102.234,102.245,280999997.0
2005-01-19 14:31:00,102.26,102.26,102.249,102.259,308499991.0
2005-01-19 14:32:00,102.26,102.279,102.257,102.279,325700002.0
2005-01-19 14:33:00,102.275,102.28,102.269,102.272,125200000.0
2005-01-19 14:34:00,102.288,102.29,102.267,102.267,193700003.0
2005-01-19 14:35:00,102.266,102.266,102.247,102.25,264599993.0
2005-01-19 14:36:00,102.244,102.264,102.241,102.26,226299999.0
2005-01-19 14:37:00,102.243,102.243,102.21,102.214,195500001.0
2005-01-19 14:38:00,102.198,102.233,102.194,102.233,229800003.0
2005-01-19 14:39:00,102.243,102.244,102.229,102.237,257800004.0
2005-01-19 14:40:00,102.244,102.259,102.234,102.253,145400001.0
2005-01-19 14:41:00,102.27,102.284,102.259,102.279,89000001.0
2005-01-19 14:42:00,102.263,102.289,102.254,102.286,282900000.0
2005-01-19 14:43:00,102.28,102.28,102.248,102.251,234500000.0
2005-01-19 14:44:00,102.255,102.263,102.244,102.263,176500001.0
2005-01-19 14:45:00,102.25,102.279,102.245,102.279,108699997.0
2005-01-19 14:46:00,102.278,102.284,102.25,102.273,210799999.0
2005-01-19 14:47:00,102.285,102.296,102.285,102.287,131500000.0
2005-01-19 14:48:00,102.288,102.298,102.272,102.298,249900003.0
2005-01-19 14:49:00,102.278,102.296,102.277,102.284,291899997.0
2005-01-19 14:50:00,102.297,102.299,102.277,102.293,362800001.0
2005-01-19 14:51:00,102.272,102.278,102.261,102.266,261700001.0
2005-01-19 14:52:00,102.265,102.265,102.241,102.25,244399999.0
2005-01-19 14:53:00,102.262,102.263,102.231,102.253,373499993.0
2005-01-19 14:54:00,102.265,102.265,102.244,102.264,152000002.0
2005-01-19 14:55:00,102.251,102.259,102.236,102.255,330099995.0
2005-01-19 14:56:00,102.259,102.259,102.235,102.235,123700003.0
2005-01-19 14:57:00,102.242,102.267,102.241,102.265,275099995.0
2005-01-19 14:58:00,102.269,102.269,102.259,102.26,206099996.0
2005-01-19 14:59:00,102.267,102.27,102.257,102.264,308900003.0
2005-01-19 15:00:00,102.264,102.275,102.262,102.262,157400004.0
2005-01-19 15:01:00,102.292,102.3,102.269,102.269,171499998.0
2005-01-19 15:02:00,102.268,102.275,102.264,102.275,100200000.0
2005-01-19 15:03:00,102.28,102.288,102.268,102.288,132599998.0
2005-01-19 15:04:00,102.274,102.277,102.266,102.277,265500002.0
2005-01-19 15:05:00,102.282,102.297,102.282,102.296,188300001.0
2005-01-19 15:06:00,102.303,102.318,102.295,102.307,410400005.0
2005-01-19 15:07:00,102.318,102.329,102.31,102.31,205500000.0
2005-01-19 15:08:00,102.311,102.311,102.291,102.302,366300000.0
2005-01-19 15:09:00,102.295,102.306,102.295,102.301,198300006.0
2005-01-19 15:10:00,102.313,102.334,102.313,102.328,306400003.0
2005-01-19 15:11:00,102.326,102.338,102.311,102.311,257599997.0
2005-01-19 15:12:00,102.34,102.342,102.322,102.34,315399998.0
2005-01-19 15:13:00,102.35,102.35,102.322,102.343,331600004.0
2005-01-19 15:14:00,102.356,102.384,102.356,102.378,282500002.0
2005-01-19 15:15:00,102.383,102.392,102.379,102.39,126599999.0
2005-01-19 15:16:00,102.369,102.38,102.355,102.36,279399996.0
2005-01-19 15:17:00,102.368,102.387,102.368,102.377,394799996.0
2005-01-19 15:18:00,102.397,102.397,102.388,102.388,140099998.0
2005-01-19 15:19:00,102.391,102.391,102.367,102.372,150400001.0
2005-01-19 15:20:00,102.392,102.401,102.371,102.4,357399999.0
2005-01-19 15:21:00,102.41,102.41,102.385,102.386,155899998.0
2005-01-19 15:22:00,102.402,102.415,102.393,102.393,223900000.0
2005-01-19 15:23:00,102.39,102.405,102.365,102.365,404800003.0
2005-01-19 15:24:00,102.367,102.376,102.36,102.361,232100003.0
2005-01-19 15:25:00,102.35,102.362,102.339,102.349,301100008.0
2005-01-19 15:26:00,102.335,102.355,102.325,102.351,189599997.0
2005-01-19 15:27:00,102.36,102.378,102.353,102.363,184999998.0
2005-01-19 15:28:00,102.367,102.367,102.319,102.319,182400000.0
2005-01-19 15:29:00,102.337,102.337,102.235,102.235,253400001.0
2005-01-19 15:30:00,102.285,102.371,102.255,102.365,190200004.0
2005-01-19 15:31:00,102.38,102.393,102.3,102.331,169600001.0
2005-01-19 15:32:00,102.318,102.332,102.295,102.304,203200001.0
2005-01-19 15:33:00,102.292,102.303,102.287,102.298,257199997.0
2005-01-19 15:34:00,102.305,102.305,102.281,102.293,223399998.0
2005-01-19 15:35:00,102.295,102.317,102.295,102.314,165100003.0
2005-01-19 15:36:00,102.328,102.328,102.298,102.313,363299998.0
2005-01-19 15:37:00,102.329,102.329,102.3,102.302,202999995.0
2005-01-19 15:38:00,102.315,102.315,102.282,102.295,320200000.0
2005-01-19 15:39:00,102.297,102.297,102.282,102.29,194099999.0
2005-01-19 15:40:00,102.29,102.301,102.278,102.285,261600002.0
2005-01-19 15:41:00,102.281,102.289,102.241,102.241,269700000.0
2005-01-19 15:42:00,102.238,102.256,102.231,102.24,418600001.0
2005-01-19 15:43:00,102.258,102.261,102.248,102.261,227099996.0
2005-01-19 15:44:00,102.272,102.272,102.215,102.215,340799999.0
2005-01-19 15:45:00,102.214,102.214,102.16,102.164,145499996.0
2005-01-19 15:46:00,102.18,102.203,102.173,102.19,416100004.0
2005-01-19 15:47:00,102.192,102.192,102.158,102.158,189700003.0
2005-01-19 15:48:00,102.175,102.175,102.143,102.159,416300002.0
2005-01-19 15:49:00,102.184,102.198,102.18,102.189,201300001.0
2005-01-19 15:50:00,102.203,102.214,102.186,102.193,298400002.0
2005-01-19 15:51:00,102.22,102.226,102.193,102.193,107600002.0
2005-01-19 15:52:00,102.198,102.2,102.181,102.181,209799997.0
2005-01-19 15:53:00,102.168,102.168,102.154,102.163,178500005.0
2005-01-19 15:54:00,102.174,102.189,102.172,102.172,178399998.0
2005-01-19 15:55:00,102.157,102.196,102.147,102.191,339899999.0
2005-01-19 15:56:00,102.199,102.206,102.188,102.198,471900002.0
2005-01-19 15:57:00,102.183,102.236,102.183,102.236,385500004.0
2005-01-19 15:58:00,102.24,102.264,102.24,102.245,351599995.0
2005-01-19 15:59:00,102.242,102.254,102.241,102.241,340599998.0
2005-01-19 16:00:00,102.239,102.239,102.201,102.219,295800005.0
2005-01-19 16:01:00,102.226,102.226,102.209,102.209,80400002.0
2005-01-19 16:02:00,102.222,102.231,102.206,102.206,62000001.0
2005-01-19 16:03:00,102.215,102.224,102.193,102.196,333600009.0
2005-01-19 16:04:00,102.187,102.189,102.091,102.091,201899995.0
2005-01-19 16:05:00,102.107,102.112,102.088,102.088,238099999.0
2005-01-19 16:06:00,102.099,102.099,102.048,102.051,63300001.0
2005-01-19 16:07:00,102.055,102.055,102.029,102.029,226500005.0
2005-01-19 16:08:00,102.052,102.052,102.009,102.009,307599998.0
2005-01-19 16:09:00,102.031,102.036,102.025,102.029,159999999.0
2005-01-19 16:10:00,102.051,102.07,102.017,102.017,169299998.0
2005-01-19 16:11:00,102.038,102.052,102.029,102.037,292200000.0
2005-01-19 16:12:00,102.048,102.056,102.034,102.046,289399996.0
2005-01-19 16:13:00,102.05,102.05,102.012,102.012,281299996.0
2005-01-19 16:14:00,102.033,102.038,102.023,102.032,291499997.0
2005-01-19 16:15:00,102.047,102.069,102.031,102.069,255300002.0
2005-01-19 16:16:00,102.098,102.115,102.091,102.106,239000001.0
2005-01-19 16:17:00,102.116,102.116,102.096,102.098,212200003.0
2005-01-19 16:18:00,102.107,102.116,102.103,102.109,141899999.0
2005-01-19 16:19:00,102.115,102.115,102.094,102.108,423299997.0
2005-01-19 16:20:00,102.105,102.116,102.095,102.095,157800000.0
2005-01-19 16:21:00,102.112,102.136,102.101,102.136,223099995.0
2005-01-19 16:22:00,102.15,102.157,102.102,102.104,131500000.0
2005-01-19 16:23:00,102.113,102.115,102.094,102.105,72300002.0
2005-01-19 16:24:00,102.11,102.126,102.097,102.112,259299998.0
2005-01-19 16:25:00,102.122,102.145,102.121,102.136,250100002.0
2005-01-19 16:26:00,102.123,102.133,102.092,102.104,345800008.0
2005-01-19 16:27:00,102.112,102.123,102.11,102.123,200200007.0
2005-01-19 16:28:00,102.135,102.145,102.097,102.097,167600004.0
2005-01-19 16:29:00,102.103,102.137,102.103,102.133,163199998.0
2005-01-19 16:30:00,102.147,102.147,102.118,102.143,305499996.0
2005-01-19 16:31:00,102.145,102.149,102.139,102.142,137399999.0
2005-01-19 16:32:00,102.13,102.145,102.117,102.14,89400000.0
2005-01-19 16:33:00,102.136,102.136,102.109,102.114,154299998.0
2005-01-19 16:34:00,102.112,102.147,102.111,102.141,305100005.0
2005-01-19 16:35:00,102.152,102.166,102.15,102.159,121300000.0
2005-01-19 16:36:00,102.168,102.173,102.161,102.168,257900003.0
2005-01-19 16:37:00,102.167,102.19,102.167,102.182,367000004.0
2005-01-19 16:38:00,102.155,102.195,102.152,102.195,213399999.0
2005-01-19 16:39:00,102.208,102.218,102.192,102.192,248500001.0
2005-01-19 16:40:00,102.192,102.199,102.171,102.177,292099999.0
2005-01-19 16:41:00,102.17,102.205,102.156,102.205,256700000.0
2005-01-19 16:42:00,102.208,102.208,102.195,102.204,84599998.0
2005-01-19 16:43:00,102.2,102.2,102.18,102.188,257599996.0
2005-01-19 16:44:00,102.193,102.208,102.184,102.195,325100006.0
2005-01-19 16:45:00,102.2,102.2,102.172,102.176,311899999.0
2005-01-19 16:46:00,102.183,102.204,102.175,102.196,193500004.0
2005-01-19 16:47:00,102.213,102.213,102.196,102.199,127700000.0
2005-01-19 16:48:00,102.195,102.206,102.19,102.206,350800001.0
2005-01-19 16:49:00,102.21,102.252,102.21,102.251,174900001.0
2005-01-19 16:50:00,102.253,102.264,102.242,102.242,151799998.0
2005-01-19 16:51:00,102.252,102.252,102.235,102.238,243400002.0
2005-01-19 16:52:00,102.233,102.267,102.233,102.265,297600005.0
2005-01-19 16:53:00,102.26,102.278,102.246,102.246,333200000.0
2005-01-19 16:54:00,102.25,102.252,102.244,102.252,181199998.0
2005-01-19 16:55:00,102.265,102.284,102.243,102.244,297200003.0
2005-01-19 16:56:00,102.245,102.257,102.233,102.248,194799999.0
2005-01-19 16:57:00,102.262,102.271,102.25,102.257,145200000.0
2005-01-19 16:58:00,102.266,102.278,102.241,102.241,372299996.0
2005-01-19 16:59:00,102.236,102.236,102.179,102.2,229299999.0
2005-01-19 17:00:00,102.212,102.234,102.21,102.226,355299996.0
2005-01-19 17:01:00,102.24,102.24,102.199,102.209,263199999.0
2005-01-19 17:02:00,102.232,102.283,102.226,102.283,192400001.0
2005-01-19 17:03:00,102.295,102.302,102.266,102.287,233500004.0
2005-01-19 17:04:00,102.298,102.357,102.298,102.351,334399991.0
2005-01-19 17:05:00,102.348,102.355,102.317,102.317,372499997.0
2005-01-19 17:06:00,102.357,102.373,102.335,102.35,233999998.0
2005-01-19 17:07:00,102.358,102.359,102.334,102.334,129600003.0
2005-01-19 17:08:00,102.321,102.335,102.31,102.32,271399999.0
2005-01-19 17:09:00,102.307,102.332,102.307,102.314,125299996.0
2005-01-19 17:10:00,102.335,102.335,102.306,102.315,407900005.0
2005-01-19 17:11:00,102.316,102.336,102.312,102.336,189500002.0
2005-01-19 17:12:00,102.32,102.335,102.315,102.315,248299999.0
2005-01-19 17:13:00,102.33,102.337,102.32,102.327,322700004.0
2005-01-19 17:14:00,102.32,102.345,102.32,102.345,151499996.0
2005-01-19 17:15:00,102.345,102.355,102.343,102.355,243300001.0
2005-01-19 17:16:00,102.35,102.35,102.332,102.335,233000001.0
2005-01-19 17:17:00,102.342,102.357,102.34,102.355,267400003.0
2005-01-19 17:18:00,102.35,102.361,102.344,102.346,339099995.0
2005-01-19 17:19:00,102.353,102.354,102.316,102.316,247300005.0
2005-01-19 17:20:00,102.32,102.325,102.308,102.317,178400002.0
2005-01-19 17:21:00,102.309,102.342,102.306,102.331,299000000.0
2005-01-19 17:22:00,102.329,102.369,102.326,102.361,273199998.0
2005-01-19 17:23:00,102.362,102.363,102.335,102.335,266000000.0
2005-01-19 17:24:00,102.338,102.347,102.329,102.341,288300001.0
2005-01-19 17:25:00,102.346,102.349,102.338,102.338,42600000.0
2005-01-19 17:26:00,102.33,102.334,102.32,102.32,229600005.0
2005-01-19 17:27:00,102.327,102.327,102.288,102.288,184699997.0
2005-01-19 17:28:00,102.299,102.323,102.296,102.311,187400000.0
2005-01-19 17:29:00,102.303,102.326,102.303,102.308,259600000.0
2005-01-19 17:30:00,102.324,102.333,102.3,102.321,423900005.0
2005-01-19 17:31:00,102.333,102.347,102.321,102.324,283800002.0
2005-01-19 17:32:00,102.345,102.356,102.334,102.349,310999998.0
2005-01-19 17:33:00,102.352,102.36,102.346,102.354,300100005.0
2005-01-19 17:34:00,102.367,102.367,102.339,102.362,411299997.0
2005-01-19 17:35:00,102.37,102.377,102.36,102.368,218700003.0
2005-01-19 17:36:00,102.372,102.384,102.369,102.377,315699996.0
2005-01-19 17:37:00,102.377,102.399,102.377,102.386,212399998.0
2005-01-19 17:38:00,102.417,102.433,102.407,102.411,278500000.0
2005-01-19 17:39:00,102.427,102.428,102.403,102.415,166999998.0
2005-01-19 17:40:00,102.42,102.427,102.403,102.427,204999999.0
2005-01-19 17:41:00,102.418,102.42,102.404,102.404,246199998.0
2005-01-19 17:42:00,102.403,102.451,102.403,102.443,237700003.0
2005-01-19 17:43:00,102.46,102.46,102.434,102.434,162299997.0
2005-01-19 17:44:00,102.451,102.451,102.41,102.41,271800002.0
2005-01-19 17:45:00,102.408,102.409,102.4,102.4,156300001.0
2005-01-19 17:46:00,102.398,102.408,102.391,102.405,452500000.0
2005-01-19 17:47:00,102.403,102.431,102.401,102.424,266400000.0
2005-01-19 17:48:00,102.423,102.423,102.405,102.409,161599994.0
2005-01-19 17:49:00,102.415,102.428,102.407,102.407,321899993.0
2005-01-19 17:50:00,102.407,102.42,102.407,102.412,403599997.0
2005-01-19 17:51:00,102.413,102.425,102.413,102.413,238599998.0
2005-01-19 17:52:00,102.421,102.421,102.399,102.399,209000002.0
2005-01-19 17:53:00,102.433,102.436,102.408,102.436,187399999.0
2005-01-19 17:54:00,102.455,102.463,102.448,102.462,85399999.0
2005-01-19 17:55:00,102.445,102.445,102.437,102.443,186200003.0
2005-01-19 17:56:00,102.458,102.481,102.458,102.479,57299999.0
2005-01-19 17:57:00,102.482,102.483,102.448,102.456,178000003.0
2005-01-19 17:58:00,102.458,102.485,102.457,102.485,398199999.0
2005-01-19 17:59:00,102.49,102.516,102.485,102.508,272500001.0
2005-01-19 18:00:00,102.507,102.507,102.467,102.475,223599999.0
2005-01-19 18:01:00,102.46,102.47,102.45,102.47,1887799994.0
2005-01-19 18:02:00,102.46,102.49,102.46,102.49,1887799994.0
2005-01-19 18:03:00,102.5,102.5,102.49,102.49,1887799994.0
2005-01-19 18:04:00,102.5,102.5,102.49,102.49,1887799994.0
2005-01-19 18:05:00,102.52,102.52,102.5,102.5,1887799994.0
2005-01-19 18:06:00,102.51,102.52,102.51,102.51,1887799994.0
2005-01-19 18:07:00,102.52,102.52,102.49,102.51,1887799994.0
2005-01-19 18:08:00,102.5,102.52,102.49,102.5,1887799994.0
2005-01-19 18:09:00,102.51,102.51,102.5,102.51,1887799994.0
2005-01-19 18:10:00,102.5,102.51,102.5,102.5,1887799994.0
2005-01-19 18:11:00,102.493,102.498,102.471,102.488,1887799994.0
2005-01-19 18:12:00,102.51,102.51,102.46,102.47,1824000018.0
2005-01-19 18:13:00,102.48,102.49,102.47,102.47,1824000018.0
2005-01-19 18:14:00,102.48,102.49,102.46,102.48,1824000018.0
2005-01-19 18:15:00,102.5,102.5,102.49,102.5,1824000018.0
2005-01-19 18:16:00,102.49,102.5,102.49,102.5,1824000018.0
2005-01-19 18:17:00,102.49,102.5,102.49,102.49,1824000018.0
2005-01-19 18:18:00,102.436,102.445,102.425,102.445,1824000018.0
2005-01-19 18:19:00,102.5,102.5,102.49,102.49,1953100004.0
2005-01-19 18:20:00,102.5,102.5,102.48,102.48,1953100004.0
2005-01-19 18:21:00,102.49,102.49,102.48,102.48,1953100004.0
2005-01-19 18:22:00,102.51,102.51,102.48,102.49,1953100004.0
2005-01-19 18:23:00,102.48,102.49,102.45,102.45,1953100004.0
2005-01-19 18:24:00,102.47,102.47,102.45,102.47,1953100004.0
2005-01-19 18:25:00,102.45,102.45,102.43,102.44,1953100004.0
2005-01-19 18:26:00,102.44,102.45,102.41,102.43,1953100004.0
2005-01-19 18:27:00,102.445,102.451,102.437,102.438,1953100004.0
2005-01-19 18:28:00,102.45,102.45,102.44,102.44,1723599999.0
2005-01-19 18:29:00,102.45,102.45,102.44,102.44,1723599999.0
2005-01-19 18:30:00,102.411,102.419,102.406,102.418,1723599999.0
2005-01-19 18:31:00,102.46,102.48,102.45,102.46,1341299996.0
2005-01-19 18:32:00,102.47,102.47,102.45,102.45,1341299996.0
2005-01-19 18:33:00,102.46,102.48,102.45,102.47,1341299996.0
2005-01-19 18:34:00,102.46,102.47,102.46,102.46,1341299996.0
2005-01-19 18:35:00,102.47,102.47,102.45,102.45,1341299996.0
2005-01-19 18:36:00,102.44,102.44,102.41,102.42,1341299996.0
2005-01-19 18:37:00,102.449,102.458,102.436,102.458,1341299996.0
2005-01-19 18:38:00,102.469,102.469,102.431,102.455,1256899993.0
2005-01-19 18:39:00,102.471,102.528,102.471,102.522,694700007.0
2005-01-19 18:40:00,102.533,102.533,102.494,102.494,1598800007.0
2005-01-19 18:41:00,102.482,102.494,102.468,102.484,1792200006.0
2005-01-19 18:42:00,102.39,102.4,102.39,102.4,1091900007.0
2005-01-19 18:43:00,102.498,102.523,102.496,102.503,1091900007.0
2005-01-19 18:44:00,102.513,102.525,102.502,102.525,690100000.0
2005-01-19 18:45:00,102.533,102.563,102.53,102.541,1728299994.0
2005-01-19 18:46:00,102.542,102.559,102.533,102.546,1238199991.0
2005-01-19 18:47:00,102.55,102.55,102.52,102.52,327299994.0
2005-01-19 18:48:00,102.538,102.538,102.512,102.512,747500003.0
2005-01-19 18:49:00,102.525,102.525,102.505,102.505,1222100006.0
2005-01-19 18:50:00,102.507,102.507,102.476,102.487,1706899995.0
2005-01-19 18:51:00,102.491,102.52,102.491,102.511,1694499987.0
2005-01-19 18:52:00,102.525,102.525,102.504,102.519,1731700000.0
2005-01-19 18:53:00,102.524,102.524,102.494,102.501,1587700002.0
2005-01-19 18:54:00,102.493,102.517,102.487,102.511,1757899999.0
2005-01-19 18:55:00,102.518,102.532,102.507,102.51,1905800011.0
2005-01-19 18:56:00,102.526,102.526,102.511,102.524,394600005.0
2005-01-19 18:57:00,102.53,102.53,102.507,102.514,932000016.0
2005-01-19 18:58:00,102.509,102.51,102.46,102.477,1083200006.0
2005-01-19 18:59:00,102.474,102.492,102.465,102.483,1725999990.0
2005-01-19 19:00:00,102.498,102.498,102.457,102.476,722600003.0
2005-01-19 19:01:00,102.47,102.478,102.446,102.478,572200000.0
2005-01-19 19:02:00,102.472,102.5,102.452,102.499,755000005.0
2005-01-19 19:03:00,102.493,102.5,102.476,102.496,1333500001.0
2005-01-19 19:04:00,102.485,102.501,102.476,102.496,725900007.0
2005-01-19 19:05:00,102.503,102.503,102.49,102.495,812699995.0
2005-01-19 19:06:00,102.489,102.512,102.489,102.507,1370199998.0
2005-01-19 19:07:00,102.49,102.49,102.47,102.49,1358399999.0
2005-01-19 19:08:00,102.51,102.516,102.492,102.5,1358399999.0
2005-01-19 19:09:00,102.507,102.516,102.505,102.511,720400003.0
2005-01-19 19:10:00,102.512,102.518,102.499,102.502,761700003.0
2005-01-19 19:11:00,102.509,102.515,102.498,102.5,798399993.0
2005-01-19 19:12:00,102.508,102.51,102.474,102.477,1261399994.0
2005-01-19 19:13:00,102.478,102.487,102.47,102.47,635699999.0
2005-01-19 19:14:00,102.477,102.482,102.462,102.467,667400004.0
2005-01-19 19:15:00,102.51,102.54,102.5,102.54,1146499997.0
2005-01-19 19:16:00,102.507,102.507,102.478,102.488,1146499997.0
2005-01-19 19:17:00,102.488,102.509,102.481,102.509,1125200006.0
2005-01-19 19:18:00,102.489,102.503,102.48,102.483,710000001.0
2005-01-19 19:19:00,102.493,102.5,102.483,102.49,1798500012.0
2005-01-19 19:20:00,102.495,102.495,102.475,102.475,970499992.0
2005-01-19 19:21:00,102.483,102.494,102.475,102.477,1406999994.0
2005-01-19 19:22:00,102.485,102.504,102.485,102.487,718200008.0
2005-01-19 19:23:00,102.63,102.63,102.6,102.6,1336099995.0
2005-01-19 19:24:00,102.463,102.467,102.44,102.455,1336099995.0
2005-01-19 19:25:00,102.454,102.457,102.437,102.437,1359699989.0
2005-01-19 19:26:00,102.57,102.58,102.57,102.57,1870099991.0
2005-01-19 19:27:00,102.426,102.45,102.426,102.445,1870099991.0
2005-01-19 19:28:00,102.455,102.457,102.442,102.444,1151899994.0
2005-01-19 19:29:00,102.446,102.458,102.437,102.447,622799999.0
2005-01-19 19:30:00,102.442,102.464,102.43,102.463,754899995.0
2005-01-19 19:31:00,102.467,102.488,102.449,102.449,1604000004.0
2005-01-19 19:32:00,102.468,102.469,102.448,102.448,1780400004.0
2005-01-19 19:33:00,102.46,102.482,102.46,102.469,1051500010.0
2005-01-19 19:34:00,102.473,102.473,102.458,102.458,1058300000.0
2005-01-19 19:35:00,102.463,102.463,102.444,102.448,1246500007.0
2005-01-19 19:36:00,102.442,102.449,102.421,102.429,408100001.0
2005-01-19 19:37:00,102.429,102.429,102.402,102.406,379500005.0
2005-01-19 19:38:00,102.42,102.42,102.407,102.41,1045399994.0
2005-01-19 19:39:00,102.42,102.437,102.406,102.415,1142800011.0
2005-01-19 19:40:00,102.421,102.421,102.395,102.395,751399999.0
2005-01-19 19:41:00,102.408,102.41,102.388,102.397,1228400001.0
2005-01-19 19:42:00,102.413,102.413,102.397,102.405,861900003.0
2005-01-19 19:43:00,102.405,102.411,102.393,102.408,475800004.0
2005-01-19 19:44:00,102.405,102.405,102.383,102.403,847100004.0
2005-01-19 19:45:00,102.405,102.41,102.388,102.388,581999990.0
2005-01-19 19:46:00,102.405,102.411,102.388,102.408,1257100007.0
2005-01-19 19:47:00,102.402,102.44,102.399,102.399,657600000.0
2005-01-19 19:48:00,102.398,102.41,102.39,102.39,1712500006.0
2005-01-19 19:49:00,102.407,102.41,102.384,102.405,490599999.0
2005-01-19 19:50:00,102.404,102.413,102.385,102.4,733499998.0
2005-01-19 19:51:00,102.417,102.437,102.399,102.399,901500001.0
2005-01-19 19:52:00,102.4,102.422,102.394,102.394,742299995.0
2005-01-19 19:53:00,102.41,102.422,102.4,102.405,858600010.0
2005-01-19 19:54:00,102.425,102.427,102.411,102.413,1639300013.0
2005-01-19 19:55:00,102.409,102.429,102.402,102.425,757299997.0
2005-01-19 19:56:00,102.423,102.425,102.407,102.423,808199997.0
2005-01-19 19:57:00,102.437,102.459,102.431,102.437,681199997.0
2005-01-19 19:58:00,102.452,102.452,102.435,102.435,1486299997.0
2005-01-19 19:59:00,102.444,102.45,102.429,102.444,975200013.0
2005-01-19 20:00:00,102.45,102.467,102.4,102.4,275900001.0
2005-01-19 20:01:00,102.436,102.438,102.399,102.415,557299992.0
2005-01-19 20:02:00,102.402,102.429,102.402,102.425,1308800007.0
2005-01-19 20:03:00,102.423,102.438,102.411,102.425,682100006.0
2005-01-19 20:04:00,102.439,102.477,102.43,102.463,751599996.0
2005-01-19 20:05:00,102.479,102.487,102.456,102.46,979100005.0
2005-01-19 20:06:00,102.462,102.491,102.462,102.477,1671299992.0
2005-01-19 20:07:00,102.478,102.49,102.466,102.484,1009099996.0
2005-01-19 20:08:00,102.49,102.521,102.481,102.505,941799994.0
2005-01-19 20:09:00,102.493,102.493,102.452,102.452,806099992.0
2005-01-19 20:10:00,102.457,102.487,102.447,102.468,834299999.0
2005-01-19 20:11:00,102.489,102.503,102.476,102.478,1734699997.0
2005-01-19 20:12:00,102.88,102.9,102.84,102.85,911099993.0
2005-01-19 20:13:00,102.475,102.518,102.472,102.5,911099993.0
2005-01-19 20:14:00,102.507,102.52,102.483,102.513,935200001.0
2005-01-19 20:15:00,102.525,102.546,102.507,102.545,1597400000.0
2005-01-19 20:16:00,102.554,102.607,102.554,102.575,1124599999.0
2005-01-19 20:17:00,102.583,102.591,102.553,102.555,841700007.0
2005-01-19 20:18:00,102.573,102.579,102.555,102.562,209000000.0
2005-01-19 20:19:00,102.573,102.578,102.552,102.565,787200002.0
2005-01-19 20:20:00,102.58,102.595,102.562,102.567,839100004.0
2005-01-19 20:21:00,102.559,102.59,102.559,102.578,1408400000.0
2005-01-19 20:22:00,102.585,102.641,102.585,102.625,1402300014.0
2005-01-19 20:23:00,102.635,102.638,102.591,102.608,784900001.0
2005-01-19 20:24:00,102.615,102.621,102.589,102.589,747699998.0
2005-01-19 20:25:00,102.583,102.589,102.553,102.553,915600000.0
2005-01-19 20:26:00,102.571,102.582,102.562,102.582,936199998.0
2005-01-19 20:27:00,102.577,102.583,102.563,102.565,1319700004.0
2005-01-19 20:28:00,102.574,102.577,102.544,102.55,2096200014.0
2005-01-19 20:29:00,102.91,102.92,102.87,102.88,1991699997.0
2005-01-19 20:30:00,102.87,102.88,102.84,102.87,1991699997.0
2005-01-19 20:31:00,102.564,102.57,102.548,102.563,1991699997.0
2005-01-19 20:32:00,102.567,102.591,102.56,102.591,1995700005.0
2005-01-19 20:33:00,102.59,102.619,102.59,102.607,730699998.0
2005-01-19 20:34:00,102.608,102.637,102.608,102.633,490699993.0
2005-01-19 20:35:00,102.642,102.642,102.616,102.625,780299994.0
2005-01-19 20:36:00,102.641,102.641,102.628,102.628,339900003.0
2005-01-19 20:37:00,102.635,102.642,102.626,102.642,431900003.0
2005-01-19 20:38:00,102.632,102.64,102.621,102.64,1171200006.0
2005-01-19 20:39:00,102.656,102.663,102.647,102.656,1005799989.0
2005-01-19 20:40:00,102.89,102.91,102.89,102.9,959999999.0
2005-01-19 20:41:00,102.607,102.617,102.593,102.614,959999999.0
2005-01-19 20:42:00,102.613,102.63,102.603,102.627,1486099989.0
2005-01-19 20:43:00,102.619,102.627,102.616,102.618,1297999997.0
2005-01-19 20:44:00,102.624,102.629,102.61,102.616,1571099996.0
2005-01-19 20:45:00,102.635,102.642,102.619,102.63,1249699989.0
2005-01-19 20:46:00,102.643,102.643,102.614,102.625,1362500000.0
2005-01-19 20:47:00,102.635,102.64,102.626,102.635,2086899992.0
2005-01-19 20:48:00,102.645,102.659,102.641,102.648,1151100002.0
2005-01-19 20:49:00,102.642,102.662,102.642,102.65,1169500004.0
2005-01-19 20:50:00,102.66,102.67,102.649,102.658,1573200001.0
2005-01-19 20:51:00,102.646,102.701,102.646,102.667,730699994.0
2005-01-19 20:52:00,102.69,102.713,102.682,102.709,252300002.0
2005-01-19 20:53:00,102.711,102.711,102.688,102.695,1372699994.0
2005-01-19 20:54:00,102.691,102.691,102.661,102.67,331300003.0
2005-01-19 20:55:00,102.68,102.7,102.666,102.697,1841400013.0
2005-01-19 20:56:00,102.687,102.7,102.682,102.695,572999999.0
2005-01-19 20:57:00,102.682,102.684,102.652,102.652,1547899998.0
2005-01-19 20:58:00,102.82,102.84,102.82,102.83,1659100012.0
2005-01-19 20:59:00,102.82,102.83,102.81,102.82,1659100012.0
2005-01-19 21:00:00,102.679,102.687,102.664,102.682,1659100012.0
2005-01-19 21:01:00,102.693,102.702,102.655,102.655,1474500000.0
2005-01-19 21:02:00,102.654,102.72,102.638,102.72,935200009.0
2005-01-19 21:03:00,102.736,102.757,102.672,102.718,922300003.0
2005-01-19 21:04:00,102.723,102.736,102.704,102.722,374800005.0
2005-01-19 21:05:00,102.735,102.741,102.729,102.737,523700001.0
2005-01-19 21:06:00,102.754,102.803,102.744,102.793,754600000.0
2005-01-19 21:07:00,102.819,102.895,102.809,102.89,1575499999.0
2005-01-19 21:08:00,102.885,102.892,102.858,102.892,781200013.0
2005-01-19 21:09:00,102.889,102.934,102.876,102.924,365999998.0
2005-01-19 21:10:00,102.941,102.941,102.906,102.919,450299997.0
2005-01-19 21:11:00,102.917,102.917,102.885,102.897,289799998.0
2005-01-19 21:12:00,102.876,102.903,102.852,102.858,502900003.0
2005-01-19 21:13:00,102.84,102.845,102.815,102.815,629800011.0
2005-01-19 21:14:00,102.823,102.832,102.792,102.826,1782099983.0
2005-01-19 21:15:00,102.842,102.862,102.825,102.85,1546999994.0
2005-01-19 21:16:00,102.861,102.872,102.856,102.868,1045199994.0
2005-01-19 21:17:00,102.846,102.852,102.811,102.822,1847299993.0
2005-01-19 21:18:00,102.836,102.851,102.822,102.83,1324400003.0
2005-01-19 21:19:00,102.849,102.857,102.82,102.82,1308400006.0
2005-01-19 21:20:00,102.821,102.821,102.766,102.777,1445399989.0
2005-01-19 21:21:00,102.797,102.811,102.79,102.79,1149699996.0
2005-01-19 21:22:00,102.815,102.834,102.797,102.823,1924000002.0
2005-01-19 21:23:00,102.828,102.828,102.796,102.815,821500011.0
2005-01-19 21:24:00,102.814,102.814,102.801,102.809,1906299998.0
2005-01-19 21:25:00,102.829,102.882,102.815,102.857,1404199999.0
2005-01-19 21:26:00,102.872,102.872,102.837,102.857,1240800000.0
2005-01-19 21:27:00,102.863,102.888,102.859,102.888,927399997.0
2005-01-19 21:28:00,102.894,102.912,102.893,102.909,315400004.0
2005-01-19 21:29:00,102.913,102.913,102.877,102.887,702700005.0
2005-01-19 21:30:00,102.876,102.876,102.838,102.852,901300004.0
2005-01-19 21:31:00,102.872,102.881,102.864,102.88,238200002.0
2005-01-19 21:32:00,102.881,102.881,102.859,102.866,926899994.0
2005-01-19 21:33:00,102.87,102.88,102.862,102.875,401599997.0
2005-01-19 21:34:00,102.884,102.898,102.868,102.89,546600003.0
2005-01-19 21:35:00,102.9,102.924,102.892,102.895,383799999.0
2005-01-19 21:36:00,102.91,102.92,102.901,102.901,419300003.0
2005-01-19 21:37:00,102.915,102.937,102.915,102.937,384999997.0
2005-01-19 21:38:00,102.944,102.946,102.932,102.932,211499998.0
2005-01-19 21:39:00,102.936,102.936,102.9,102.908,563000002.0
2005-01-19 21:40:00,102.904,102.913,102.877,102.89,756499994.0
2005-01-19 21:41:00,102.898,102.898,102.866,102.887,605300006.0
2005-01-19 21:42:00,102.896,102.904,102.866,102.887,1128999995.0
2005-01-19 21:43:00,102.9,102.9,102.882,102.89,404900006.0
2005-01-19 21:44:00,102.89,102.902,102.887,102.896,1408100000.0
2005-01-19 21:45:00,102.897,102.903,102.889,102.889,599400009.0
2005-01-19 21:46:00,102.879,102.895,102.857,102.857,917399989.0
2005-01-19 21:47:00,102.859,102.86,102.834,102.858,712500002.0
2005-01-19 21:48:00,102.85,102.867,102.847,102.847,1137899991.0
2005-01-19 21:49:00,102.853,102.859,102.84,102.84,473599997.0
2005-01-19 21:50:00,102.837,102.837,102.816,102.833,413100008.0
2005-01-19 21:51:00,102.844,102.878,102.84,102.866,333800008.0
2005-01-19 21:52:00,102.853,102.866,102.837,102.866,205799997.0
2005-01-19 21:53:00,102.828,102.837,102.819,102.827,308000004.0
2005-01-19 21:54:00,102.831,102.838,102.809,102.809,486100002.0
2005-01-19 21:55:00,102.829,102.829,102.801,102.802,244800005.0
2005-01-19 21:56:00,102.797,102.803,102.792,102.795,559699995.0
2005-01-19 21:57:00,102.803,102.831,102.803,102.827,233600003.0
2005-01-19 21:58:00,102.831,102.84,102.822,102.825,325599992.0
2005-01-19 21:59:00,102.832,102.847,102.812,102.812,503399995.0
2005-01-19 22:00:00,102.823,102.853,102.822,102.849,725900006.0
2005-01-19 22:01:00,102.84,102.849,102.837,102.845,1198799996.0
2005-01-19 22:02:00,102.855,102.858,102.832,102.832,789999997.0
2005-01-19 22:03:00,102.847,102.861,102.844,102.85,299699998.0
2005-01-19 22:04:00,102.859,102.861,102.838,102.842,408800000.0
2005-01-19 22:05:00,102.848,102.858,102.84,102.857,352799995.0
2005-01-19 22:06:00,102.862,102.863,102.847,102.847,104000001.0
2005-01-19 22:07:00,102.837,102.837,102.817,102.817,322199996.0
2005-01-19 22:08:00,102.836,102.837,102.82,102.824,472099994.0
2005-01-19 22:09:00,102.828,102.843,102.818,102.841,298700002.0
2005-01-19 22:10:00,102.835,102.835,102.83,102.835,93899999.0
2005-01-19 22:11:00,102.848,102.85,102.83,102.845,499700001.0
2005-01-19 22:12:00,102.85,102.853,102.828,102.83,165700000.0
2005-01-19 22:13:00,102.847,102.853,102.837,102.842,468799994.0
2005-01-19 22:14:00,102.852,102.868,102.832,102.863,309400000.0
2005-01-19 22:15:00,102.85,102.859,102.848,102.848,231100003.0
2005-01-19 22:16:00,102.849,102.871,102.846,102.846,879100006.0
2005-01-19 22:17:00,102.866,102.866,102.846,102.857,186999996.0
2005-01-19 22:18:00,102.844,102.86,102.844,102.845,279499999.0
2005-01-19 22:19:00,102.851,102.86,102.847,102.847,358500004.0
2005-01-19 22:20:00,102.84,102.852,102.833,102.833,214800003.0
2005-01-19 22:21:00,102.843,102.866,102.839,102.866,176399999.0
2005-01-19 22:22:00,102.865,102.87,102.842,102.842,218200001.0
2005-01-19 22:23:00,102.843,102.852,102.839,102.852,120399998.0
2005-01-19 22:24:00,102.859,102.86,102.843,102.848,358300001.0
2005-01-19 22:25:00,102.848,102.859,102.843,102.848,125800001.0
2005-01-19 22:26:00,102.842,102.859,102.842,102.843,322700001.0
2005-01-19 22:27:00,102.86,102.86,102.831,102.844,953600002.0
2005-01-19 22:28:00,102.837,102.841,102.812,102.819,160000001.0
2005-01-19 22:29:00,102.825,102.858,102.825,102.856,347400006.0
2005-01-19 22:30:00,102.84,102.845,102.822,102.822,148500001.0
2005-01-19 22:31:00,102.833,102.833,102.817,102.82,185600001.0
2005-01-19 22:32:00,102.847,102.852,102.816,102.816,410899995.0
2005-01-19 22:33:00,102.832,102.833,102.798,102.798,821200004.0
2005-01-19 22:34:00,102.783,102.799,102.775,102.776,922000008.0
2005-01-19 22:35:00,102.784,102.784,102.753,102.753,417899999.0
2005-01-19 22:36:00,102.759,102.763,102.742,102.75,664900002.0
2005-01-19 22:37:00,102.76,102.791,102.756,102.787,213599999.0
2005-01-19 22:38:00,102.79,102.801,102.789,102.79,148300003.0
2005-01-19 22:39:00,102.792,102.819,102.792,102.811,251900001.0
2005-01-19 22:40:00,102.807,102.807,102.794,102.8,745299995.0
2005-01-19 22:41:00,102.811,102.819,102.811,102.815,246899997.0
2005-01-19 22:42:00,102.83,102.831,102.814,102.814,196000003.0
2005-01-19 22:43:00,102.809,102.809,102.769,102.793,295599996.0
2005-01-19 22:44:00,102.804,102.804,102.767,102.767,155300002.0
2005-01-19 22:45:00,102.779,102.783,102.767,102.777,454400002.0
2005-01-19 22:46:00,102.772,102.792,102.733,102.733,330900000.0
2005-01-19 22:47:00,102.743,102.758,102.731,102.738,376600007.0
2005-01-19 22:48:00,102.738,102.743,102.7,102.7,224999999.0
2005-01-19 22:49:00,102.728,102.744,102.727,102.734,271399999.0
2005-01-19 22:50:00,102.732,102.742,102.713,102.713,520200000.0
2005-01-19 22:51:00,102.728,102.728,102.708,102.713,275600003.0
2005-01-19 22:52:00,102.734,102.744,102.713,102.73,192699999.0
2005-01-19 22:53:00,102.747,102.756,102.735,102.735,394800005.0
2005-01-19 22:54:00,102.738,102.741,102.712,102.712,111500000.0
2005-01-19 22:55:00,102.742,102.759,102.733,102.75,314900001.0
2005-01-19 22:56:00,102.76,102.77,102.747,102.747,389199995.0
2005-01-19 22:57:00,102.752,102.764,102.745,102.745,151299999.0
2005-01-19 22:58:00,102.739,102.783,102.739,102.783,246399993.0
2005-01-19 22:59:00,102.769,102.784,102.756,102.782,561000004.0
2005-01-19 23:00:00,102.766,102.791,102.765,102.765,465100004.0
2005-01-19 23:01:00,102.782,102.79,102.755,102.785,264600002.0
2005-01-19 23:02:00,102.8,102.8,102.775,102.775,121299999.0
2005-01-19 23:03:00,102.773,102.783,102.773,102.777,186500001.0
2005-01-19 23:04:00,102.778,102.785,102.767,102.772,237999997.0
2005-01-19 23:05:00,102.787,102.787,102.777,102.778,219600000.0
2005-01-19 23:06:00,102.793,102.793,102.764,102.764,171100004.0
2005-01-19 23:07:00,102.775,102.789,102.761,102.78,310499996.0
2005-01-19 23:08:00,102.785,102.785,102.768,102.77,478499994.0
2005-01-19 23:09:00,102.788,102.794,102.777,102.777,218499998.0
2005-01-19 23:10:00,102.777,102.786,102.765,102.765,568500005.0
2005-01-19 23:11:00,102.78,102.788,102.774,102.774,225899999.0
2005-01-19 23:12:00,102.785,102.785,102.774,102.778,317399997.0
2005-01-19 23:13:00,102.784,102.807,102.784,102.805,161400003.0
2005-01-19 23:14:00,102.82,102.828,102.779,102.798,588599993.0
2005-01-19 23:15:00,102.806,102.816,102.798,102.81,198800004.0
2005-01-19 23:16:00,102.797,102.821,102.794,102.794,257900000.0
2005-01-19 23:17:00,102.805,102.815,102.772,102.772,190900001.0
2005-01-19 23:18:00,102.802,102.802,102.771,102.778,194500001.0
2005-01-19 23:19:00,102.795,102.822,102.795,102.814,262000002.0
2005-01-19 23:20:00,102.814,102.82,102.809,102.813,106100000.0
2005-01-19 23:21:00,102.82,102.82,102.795,102.795,195199997.0
2005-01-19 23:22:00,102.792,102.81,102.784,102.802,150299999.0
2005-01-19 23:23:00,102.807,102.809,102.785,102.79,308900000.0
2005-01-19 23:24:00,102.798,102.798,102.788,102.788,60600001.0
2005-01-19 23:25:00,102.792,102.815,102.791,102.815,376999991.0
2005-01-19 23:26:00,102.812,102.824,102.789,102.81,298100003.0
2005-01-19 23:27:00,102.809,102.809,102.794,102.798,142000000.0
2005-01-19 23:28:00,102.787,102.796,102.784,102.796,259200001.0
2005-01-19 23:29:00,102.796,102.801,102.789,102.801,124599999.0
2005-01-19 23:30:00,102.792,102.797,102.765,102.775,210800003.0
2005-01-19 23:31:00,102.79,102.79,102.765,102.79,207899995.0
2005-01-19 23:32:00,102.787,102.797,102.783,102.793,293100000.0
2005-01-19 23:33:00,102.798,102.798,102.778,102.795,278500000.0
2005-01-19 23:34:00,102.8,102.801,102.794,102.794,256199998.0
2005-01-19 23:35:00,102.799,102.799,102.773,102.774,189500003.0
2005-01-19 23:36:00,102.781,102.781,102.745,102.753,231200001.0
2005-01-19 23:37:00,102.76,102.768,102.747,102.767,176900004.0
2005-01-19 23:38:00,102.756,102.762,102.745,102.759,268500000.0
2005-01-19 23:39:00,102.764,102.766,102.736,102.742,254000000.0
2005-01-19 23:40:00,102.738,102.738,102.726,102.728,405200001.0
2005-01-19 23:41:00,102.73,102.736,102.717,102.731,171300000.0
2005-01-19 23:42:00,102.732,102.736,102.72,102.722,82699999.0
2005-01-19 23:43:00,102.708,102.726,102.7,102.711,245200001.0
2005-01-19 23:44:00,102.708,102.719,102.708,102.712,117600000.0
2005-01-19 23:45:00,102.705,102.709,102.681,102.681,185400000.0
2005-01-19 23:46:00,102.689,102.717,102.689,102.716,208900001.0
2005-01-19 23:47:00,102.7,102.71,102.682,102.682,180499998.0
2005-01-19 23:48:00,102.699,102.718,102.699,102.708,278699999.0
2005-01-19 23:49:00,102.729,102.729,102.714,102.72,279000003.0
2005-01-19 23:50:00,102.735,102.74,102.726,102.728,175899998.0
2005-01-19 23:51:00,102.707,102.74,102.707,102.735,474000006.0
2005-01-19 23:52:00,102.728,102.728,102.706,102.706,214600000.0
2005-01-19 23:53:00,102.729,102.735,102.711,102.735,400799995.0
2005-01-19 23:54:00,102.732,102.74,102.729,102.733,185099999.0
2005-01-19 23:55:00,102.735,102.747,102.735,102.746,178899997.0
2005-01-19 23:56:00,102.752,102.752,102.717,102.735,304300005.0
2005-01-19 23:57:00,102.716,102.751,102.709,102.751,275200002.0
2005-01-19 23:58:00,102.76,102.768,102.755,102.765,178600002.0
2005-01-19 23:59:00,102.77,102.77,102.742,102.742,203100004.0
2005-01-20 00:00:00,102.738,102.756,102.726,102.756,292200007.0
2005-01-20 00:01:00,102.765,102.772,102.743,102.743,71300000.0
2005-01-20 00:02:00,102.753,102.753,102.743,102.752,149300000.0
2005-01-20 00:03:00,102.758,102.79,102.745,102.776,171899998.0
2005-01-20 00:04:00,102.778,102.788,102.762,102.765,279300001.0
2005-01-20 00:05:00,102.758,102.758,102.733,102.752,129500001.0
2005-01-20 00:06:00,102.733,102.744,102.722,102.729,430500001.0
2005-01-20 00:07:00,102.738,102.738,102.717,102.723,105600003.0
2005-01-20 00:08:00,102.72,102.726,102.709,102.716,259599998.0
2005-01-20 00:09:00,102.715,102.726,102.715,102.725,180899997.0
2005-01-20 00:10:00,102.73,102.732,102.706,102.721,166899996.0
2005-01-20 00:11:00,102.717,102.725,102.691,102.716,264799999.0
2005-01-20 00:12:00,102.718,102.718,102.698,102.716,234000000.0
2005-01-20 00:13:00,102.715,102.72,102.701,102.72,197899997.0
2005-01-20 00:14:00,102.701,102.715,102.679,102.715,285499995.0
2005-01-20 00:15:00,102.71,102.717,102.71,102.717,56500000.0
2005-01-20 00:16:00,102.707,102.715,102.687,102.687,158400001.0
2005-01-20 00:17:00,102.732,102.734,102.695,102.695,274400003.0
2005-01-20 00:18:00,102.707,102.716,102.696,102.716,157900000.0
2005-01-20 00:19:00,102.719,102.719,102.68,102.68,288100005.0
2005-01-20 00:20:00,102.697,102.712,102.688,102.708,279899996.0
2005-01-20 00:21:00,102.715,102.715,102.697,102.714,293399998.0
2005-01-20 00:22:00,102.705,102.708,102.687,102.694,199699998.0
2005-01-20 00:23:00,102.712,102.712,102.684,102.684,440400007.0
2005-01-20 00:24:00,102.687,102.695,102.685,102.69,332700002.0
2005-01-20 00:25:00,102.707,102.721,102.7,102.709,262699999.0
2005-01-20 00:26:00,102.73,102.738,102.725,102.725,214500000.0
2005-01-20 00:27:00,102.738,102.75,102.724,102.737,270599997.0
2005-01-20 00:28:00,102.728,102.747,102.717,102.747,207300005.0
2005-01-20 00:29:00,102.757,102.759,102.73,102.73,189999998.0
2005-01-20 00:30:00,102.75,102.756,102.722,102.722,190200003.0
2005-01-20 00:31:00,102.735,102.756,102.719,102.731,157800002.0
2005-01-20 00:32:00,102.753,102.753,102.728,102.748,265100007.0
2005-01-20 00:33:00,102.75,102.769,102.75,102.766,242000002.0
2005-01-20 00:34:00,102.762,102.763,102.753,102.763,126300000.0
2005-01-20 00:35:00,102.77,102.776,102.75,102.765,321299996.0
2005-01-20 00:36:00,102.78,102.785,102.768,102.768,185899999.0
2005-01-20 00:37:00,102.786,102.788,102.776,102.788,229600000.0
2005-01-20 00:38:00,102.782,102.782,102.759,102.76,100600000.0
2005-01-20 00:39:00,102.766,102.784,102.766,102.772,336299996.0
2005-01-20 00:40:00,102.787,102.787,102.764,102.776,144599999.0
2005-01-20 00:41:00,102.787,102.793,102.786,102.793,261000002.0
2005-01-20 00:42:00,102.78,102.787,102.768,102.774,313400002.0
2005-01-20 00:43:00,102.77,102.786,102.76,102.78,409000000.0
2005-01-20 00:44:00,102.777,102.785,102.775,102.778,186800003.0
2005-01-20 00:45:00,102.792,102.792,102.774,102.774,83299999.0
2005-01-20 00:46:00,102.797,102.797,102.772,102.779,146000000.0
2005-01-20 00:47:00,102.792,102.816,102.791,102.816,136900000.0
2005-01-20 00:48:00,102.796,102.796,102.771,102.785,203800000.0
2005-01-20 00:49:00,102.799,102.803,102.788,102.803,150399999.0
2005-01-20 00:50:00,102.787,102.787,102.773,102.773,77099998.0
2005-01-20 00:51:00,102.79,102.793,102.77,102.77,151100001.0
2005-01-20 00:52:00,102.792,102.797,102.773,102.773,182600003.0
2005-01-20 00:53:00,102.785,102.788,102.772,102.777,289899999.0
2005-01-20 00:54:00,102.793,102.796,102.784,102.784,177099999.0
2005-01-20 00:55:00,102.79,102.803,102.79,102.803,171700001.0
2005-01-20 00:56:00,102.775,102.782,102.771,102.771,182599998.0
2005-01-20 00:57:00,102.77,102.796,102.77,102.777,209400004.0
2005-01-20 00:58:00,102.79,102.805,102.781,102.792,353699998.0
2005-01-20 00:59:00,102.83,102.835,102.796,102.796,175299997.0
2005-01-20 01:00:00,102.812,102.814,102.789,102.789,153599999.0
2005-01-20 01:01:00,102.812,102.812,102.785,102.799,398900001.0
2005-01-20 01:02:00,102.805,102.823,102.795,102.82,227400004.0
2005-01-20 01:03:00,102.817,102.83,102.808,102.826,204099997.0
2005-01-20 01:04:00,102.822,102.822,102.795,102.817,234000001.0
2005-01-20 01:05:00,102.82,102.83,102.804,102.83,176299996.0
2005-01-20 01:06:00,102.835,102.846,102.82,102.83,188200003.0
2005-01-20 01:07:00,102.83,102.84,102.819,102.831,256199994.0
2005-01-20 01:08:00,102.817,102.836,102.8,102.8,268399998.0
2005-01-20 01:09:00,102.823,102.823,102.789,102.789,420199998.0
2005-01-20 01:10:00,102.807,102.81,102.799,102.8,262499998.0
2005-01-20 01:11:00,102.815,102.839,102.807,102.839,317000000.0
2005-01-20 01:12:00,102.842,102.847,102.832,102.832,128100003.0
2005-01-20 01:13:00,102.838,102.864,102.836,102.857,351000007.0
2005-01-20 01:14:00,102.858,102.868,102.843,102.843,377600004.0
2005-01-20 01:15:00,102.842,102.842,102.828,102.837,237800000.0
2005-01-20 01:16:00,102.838,102.838,102.822,102.833,172699998.0
2005-01-20 01:17:00,102.837,102.837,102.806,102.823,165600003.0
2005-01-20 01:18:00,102.848,102.85,102.83,102.84,215600000.0
2005-01-20 01:19:00,102.842,102.858,102.837,102.841,174099998.0
2005-01-20 01:20:00,102.86,102.864,102.852,102.854,232400001.0
2005-01-20 01:21:00,102.86,102.869,102.851,102.858,195900002.0
2005-01-20 01:22:00,102.862,102.869,102.827,102.827,232400001.0
2005-01-20 01:23:00,102.85,102.855,102.829,102.83,177800000.0
2005-01-20 01:24:00,102.847,102.852,102.83,102.836,139000002.0
2005-01-20 01:25:00,102.865,102.87,102.835,102.844,152600000.0
2005-01-20 01:26:00,102.867,102.87,102.84,102.84,216899997.0
2005-01-20 01:27:00,102.866,102.866,102.841,102.852,100900002.0
2005-01-20 01:28:00,102.86,102.869,102.841,102.841,73400000.0
2005-01-20 01:29:00,102.86,102.867,102.845,102.853,245400002.0
2005-01-20 01:30:00,102.85,102.874,102.85,102.863,252000005.0
2005-01-20 01:31:00,102.862,102.873,102.852,102.858,243400004.0
2005-01-20 01:32:00,102.873,102.879,102.864,102.87,194800000.0
2005-01-20 01:33:00,102.893,102.893,102.878,102.885,176500005.0
2005-01-20 01:34:00,102.883,102.908,102.875,102.875,210000001.0
2005-01-20 01:35:00,102.89,102.895,102.863,102.864,244000002.0
2005-01-20 01:36:00,102.861,102.873,102.857,102.873,128200000.0
2005-01-20 01:37:00,102.864,102.864,102.842,102.848,350500003.0
2005-01-20 01:38:00,102.857,102.857,102.829,102.841,110100003.0
2005-01-20 01:39:00,102.865,102.874,102.86,102.872,197799999.0
2005-01-20 01:40:00,102.872,102.878,102.865,102.878,202700001.0
2005-01-20 01:41:00,102.9,102.9,102.887,102.9,128200002.0
2005-01-20 01:42:00,102.91,102.91,102.872,102.872,156399996.0
2005-01-20 01:43:00,102.89,102.9,102.88,102.896,163000000.0
2005-01-20 01:44:00,102.925,102.934,102.904,102.929,259200003.0
2005-01-20 01:45:00,102.93,102.946,102.923,102.945,202800000.0
2005-01-20 01:46:00,102.948,102.949,102.934,102.949,135599995.0
2005-01-20 01:47:00,102.947,102.947,102.923,102.923,127400001.0
2005-01-20 01:48:00,102.93,102.93,102.907,102.911,48600000.0
2005-01-20 01:49:00,102.916,102.938,102.916,102.935,252000003.0
2005-01-20 01:50:00,102.935,102.935,102.917,102.92,103400000.0
2005-01-20 01:51:00,102.938,102.938,102.917,102.924,354100008.0
2005-01-20 01:52:00,102.948,102.95,102.926,102.935,366099999.0
2005-01-20 01:53:00,102.946,102.953,102.933,102.953,216899998.0
2005-01-20 01:54:00,102.954,102.955,102.935,102.94,182900003.0
2005-01-20 01:55:00,102.951,102.951,102.93,102.943,120000000.0
2005-01-20 01:56:00,102.938,102.94,102.93,102.931,137100003.0
2005-01-20 01:57:00,102.921,102.926,102.911,102.925,273199997.0
2005-01-20 01:58:00,102.93,102.93,102.907,102.907,98600001.0
2005-01-20 01:59:00,102.904,102.904,102.859,102.9,284700001.0
2005-01-20 02:00:00,102.903,102.903,102.891,102.895,147400001.0
2005-01-20 02:01:00,102.885,102.894,102.883,102.892,257800002.0
2005-01-20 02:02:00,102.88,102.89,102.868,102.868,288300002.0
2005-01-20 02:03:00,102.876,102.876,102.83,102.83,176299999.0
2005-01-20 02:04:00,102.835,102.839,102.812,102.812,303900003.0
2005-01-20 02:05:00,102.809,102.818,102.785,102.785,291500000.0
2005-01-20 02:06:00,102.81,102.814,102.795,102.795,208500002.0
2005-01-20 02:07:00,102.79,102.807,102.788,102.798,309399996.0
2005-01-20 02:08:00,102.802,102.818,102.8,102.812,211500002.0
2005-01-20 02:09:00,102.835,102.842,102.827,102.842,146400000.0
2005-01-20 02:10:00,102.838,102.84,102.807,102.813,306599999.0
2005-01-20 02:11:00,102.82,102.826,102.803,102.803,51700000.0
2005-01-20 02:12:00,102.81,102.81,102.788,102.788,232399997.0
2005-01-20 02:13:00,102.802,102.809,102.796,102.798,248400003.0
2005-01-20 02:14:00,102.795,102.796,102.783,102.789,204399998.0
2005-01-20 02:15:00,102.802,102.807,102.794,102.794,123600002.0
2005-01-20 02:16:00,102.812,102.812,102.794,102.798,269500001.0
2005-01-20 02:17:00,102.805,102.817,102.801,102.813,363299998.0
2005-01-20 02:18:00,102.821,102.827,102.806,102.818,348199999.0
2005-01-20 02:19:00,102.811,102.823,102.811,102.819,204700003.0
2005-01-20 02:20:00,102.81,102.824,102.803,102.813,236400003.0
2005-01-20 02:21:00,102.804,102.826,102.804,102.826,216499999.0
2005-01-20 02:22:00,102.822,102.822,102.81,102.82,208500000.0
2005-01-20 02:23:00,102.831,102.839,102.827,102.829,200499999.0
2005-01-20 02:24:00,102.835,102.847,102.827,102.847,261299995.0
2005-01-20 02:25:00,102.858,102.872,102.857,102.872,198500000.0
2005-01-20 02:26:00,102.859,102.877,102.844,102.844,252899995.0
2005-01-20 02:27:00,102.868,102.879,102.868,102.876,144799996.0
2005-01-20 02:28:00,102.881,102.881,102.871,102.871,231199994.0
2005-01-20 02:29:00,102.889,102.892,102.88,102.887,221200003.0
2005-01-20 02:30:00,102.893,102.893,102.871,102.888,373899987.0
2005-01-20 02:31:00,102.89,102.914,102.89,102.907,364999993.0
2005-01-20 02:32:00,102.907,102.907,102.866,102.882,239800001.0
2005-01-20 02:33:00,102.888,102.888,102.86,102.86,274800002.0
2005-01-20 02:34:00,102.872,102.878,102.87,102.877,324699998.0
2005-01-20 02:35:00,102.886,102.892,102.878,102.879,349100003.0
2005-01-20 02:36:00,102.856,102.856,102.808,102.822,149000001.0
2005-01-20 02:37:00,102.855,102.867,102.841,102.862,391200001.0
2005-01-20 02:38:00,102.868,102.874,102.857,102.857,236100003.0
2005-01-20 02:39:00,102.852,102.855,102.841,102.841,180100006.0
2005-01-20 02:40:00,102.86,102.873,102.854,102.858,339100001.0
2005-01-20 02:41:00,102.867,102.867,102.839,102.845,412900002.0
2005-01-20 02:42:00,102.84,102.858,102.84,102.848,230100003.0
2005-01-20 02:43:00,102.874,102.881,102.868,102.881,183699999.0
2005-01-20 02:44:00,102.863,102.865,102.837,102.865,105699997.0
2005-01-20 02:45:00,102.877,102.883,102.868,102.883,272500005.0
2005-01-20 02:46:00,102.858,102.89,102.858,102.89,86999999.0
2005-01-20 02:47:00,102.882,102.89,102.876,102.878,330299997.0
2005-01-20 02:48:00,102.883,102.898,102.874,102.89,184599997.0
2005-01-20 02:49:00,102.887,102.887,102.87,102.872,151800003.0
2005-01-20 02:50:00,102.858,102.888,102.853,102.888,182599999.0
2005-01-20 02:51:00,102.892,102.91,102.892,102.9,123500000.0
2005-01-20 02:52:00,102.9,102.914,102.888,102.907,239999998.0
2005-01-20 02:53:00,102.913,102.913,102.893,102.912,229099996.0
2005-01-20 02:54:00,102.902,102.906,102.898,102.898,140499996.0
2005-01-20 02:55:00,102.899,102.899,102.861,102.864,111899999.0
2005-01-20 02:56:00,102.87,102.874,102.861,102.865,154300004.0
2005-01-20 02:57:00,102.877,102.882,102.856,102.856,230500001.0
2005-01-20 02:58:00,102.873,102.883,102.87,102.883,176799999.0
2005-01-20 02:59:00,102.898,102.904,102.887,102.898,262699997.0
2005-01-20 03:00:00,102.874,102.884,102.817,102.818,272899992.0
2005-01-20 03:01:00,102.831,102.839,102.813,102.839,144100002.0
2005-01-20 03:02:00,102.831,102.831,102.811,102.813,209299999.0
2005-01-20 03:03:00,102.821,102.821,102.779,102.787,150600000.0
2005-01-20 03:04:00,102.801,102.806,102.794,102.806,385400007.0
2005-01-20 03:05:00,102.812,102.812,102.795,102.795,167399997.0
2005-01-20 03:06:00,102.81,102.818,102.804,102.817,152899996.0
2005-01-20 03:07:00,102.82,102.82,102.797,102.814,369299994.0
2005-01-20 03:08:00,102.825,102.829,102.819,102.819,465899999.0
2005-01-20 03:09:00,102.828,102.83,102.813,102.818,184300002.0
2005-01-20 03:10:00,102.82,102.826,102.815,102.821,210699998.0
2005-01-20 03:11:00,102.821,102.821,102.797,102.8,350300001.0
2005-01-20 03:12:00,102.8,102.8,102.775,102.787,195199995.0
2005-01-20 03:13:00,102.793,102.815,102.791,102.815,314399999.0
2005-01-20 03:14:00,102.819,102.823,102.8,102.82,353999997.0
2005-01-20 03:15:00,102.817,102.831,102.817,102.827,276700001.0
2005-01-20 03:16:00,102.813,102.828,102.809,102.809,287400002.0
2005-01-20 03:17:00,102.818,102.821,102.807,102.807,164299997.0
2005-01-20 03:18:00,102.81,102.81,102.775,102.778,382400001.0
2005-01-20 03:19:00,102.777,102.799,102.777,102.799,313699991.0
2005-01-20 03:20:00,102.79,102.79,102.777,102.78,259999998.0
2005-01-20 03:21:00,102.807,102.811,102.797,102.797,170100001.0
2005-01-20 03:22:00,102.798,102.798,102.778,102.791,301699997.0
2005-01-20 03:23:00,102.786,102.805,102.778,102.801,110800003.0
2005-01-20 03:24:00,102.79,102.805,102.787,102.797,249799996.0
2005-01-20 03:25:00,102.792,102.805,102.788,102.788,227000004.0
2005-01-20 03:26:00,102.81,102.81,102.791,102.791,292699998.0
2005-01-20 03:27:00,102.802,102.811,102.796,102.807,189699998.0
2005-01-20 03:28:00,102.811,102.82,102.804,102.817,290600000.0
2005-01-20 03:29:00,102.818,102.822,102.816,102.822,140100003.0
2005-01-20 03:30:00,102.812,102.82,102.808,102.808,274500002.0
2005-01-20 03:31:00,102.818,102.819,102.803,102.808,200200001.0
2005-01-20 03:32:00,102.817,102.819,102.806,102.815,218800001.0
2005-01-20 03:33:00,102.817,102.829,102.809,102.826,293999999.0
2005-01-20 03:34:00,102.831,102.831,102.805,102.816,264200002.0
2005-01-20 03:35:00,102.809,102.84,102.809,102.84,110899999.0
2005-01-20 03:36:00,102.842,102.863,102.836,102.858,427800006.0
2005-01-20 03:37:00,102.869,102.871,102.854,102.854,188500000.0
2005-01-20 03:38:00,102.858,102.858,102.836,102.848,178999998.0
2005-01-20 03:39:00,102.847,102.847,102.818,102.832,245200002.0
2005-01-20 03:40:00,102.842,102.842,102.823,102.835,112799998.0
2005-01-20 03:41:00,102.822,102.822,102.808,102.82,125900002.0
2005-01-20 03:42:00,102.828,102.838,102.821,102.838,200400004.0
2005-01-20 03:43:00,102.837,102.843,102.834,102.838,221300004.0
2005-01-20 03:44:00,102.838,102.845,102.813,102.83,158899999.0
2005-01-20 03:45:00,102.857,102.859,102.831,102.831,165600004.0
2005-01-20 03:46:00,102.823,102.823,102.769,102.769,175600003.0
2005-01-20 03:47:00,102.758,102.758,102.711,102.712,105400003.0
2005-01-20 03:48:00,102.708,102.709,102.69,102.709,270300001.0
2005-01-20 03:49:00,102.703,102.703,102.671,102.671,199400002.0
2005-01-20 03:50:00,102.68,102.68,102.645,102.648,117300000.0
2005-01-20 03:51:00,102.646,102.658,102.635,102.655,307399999.0
2005-01-20 03:52:00,102.662,102.662,102.63,102.63,88500001.0
2005-01-20 03:53:00,102.617,102.617,102.59,102.59,387100003.0
2005-01-20 03:54:00,102.588,102.617,102.588,102.617,200199999.0
2005-01-20 03:55:00,102.621,102.635,102.619,102.624,241899999.0
2005-01-20 03:56:00,102.638,102.644,102.638,102.638,66300000.0
2005-01-20 03:57:00,102.628,102.628,102.6,102.602,142900000.0
2005-01-20 03:58:00,102.598,102.612,102.598,102.612,204500002.0
2005-01-20 03:59:00,102.609,102.609,102.549,102.549,257300002.0
2005-01-20 04:00:00,102.57,102.575,102.544,102.555,322800001.0
2005-01-20 04:01:00,102.563,102.57,102.548,102.561,219999999.0
2005-01-20 04:02:00,102.572,102.573,102.559,102.573,184500001.0
2005-01-20 04:03:00,102.581,102.597,102.573,102.59,414300003.0
2005-01-20 04:04:00,102.6,102.6,102.563,102.575,315400004.0
2005-01-20 04:05:00,102.585,102.585,102.567,102.585,297599999.0
2005-01-20 04:06:00,102.601,102.612,102.585,102.612,283199999.0
2005-01-20 04:07:00,102.614,102.624,102.607,102.62,237099999.0
2005-01-20 04:08:00,102.619,102.623,102.613,102.623,290900000.0
2005-01-20 04:09:00,102.622,102.622,102.599,102.621,207000000.0
2005-01-20 04:10:00,102.622,102.624,102.618,102.622,209700000.0
2005-01-20 04:11:00,102.607,102.616,102.605,102.611,169300000.0
2005-01-20 04:12:00,102.61,102.61,102.595,102.605,345300003.0
2005-01-20 04:13:00,102.618,102.618,102.6,102.602,78699998.0
2005-01-20 04:14:00,102.602,102.602,102.586,102.594,124300001.0
2005-01-20 04:15:00,102.578,102.584,102.562,102.578,149900001.0
2005-01-20 04:16:00,102.574,102.574,102.557,102.557,110599999.0
2005-01-20 04:17:00,102.565,102.575,102.552,102.568,185800001.0
2005-01-20 04:18:00,102.572,102.583,102.568,102.581,306199997.0
2005-01-20 04:19:00,102.587,102.589,102.577,102.583,165799998.0
2005-01-20 04:20:00,102.59,102.596,102.586,102.586,182000001.0
2005-01-20 04:21:00,102.593,102.603,102.585,102.599,271599997.0
2005-01-20 04:22:00,102.594,102.626,102.594,102.62,344599997.0
2005-01-20 04:23:00,102.636,102.636,102.603,102.603,144200000.0
2005-01-20 04:24:00,102.566,102.573,102.552,102.56,182600001.0
2005-01-20 04:25:00,102.562,102.577,102.562,102.575,169500001.0
2005-01-20 04:26:00,102.569,102.585,102.563,102.568,349600000.0
2005-01-20 04:27:00,102.565,102.565,102.551,102.552,349500004.0
2005-01-20 04:28:00,102.551,102.563,102.55,102.553,187299997.0
2005-01-20 04:29:00,102.553,102.567,102.545,102.566,410499996.0
2005-01-20 04:30:00,102.562,102.571,102.546,102.557,351500001.0
2005-01-20 04:31:00,102.55,102.569,102.538,102.569,157299997.0
2005-01-20 04:32:00,102.574,102.581,102.571,102.578,133100001.0
2005-01-20 04:33:00,102.564,102.588,102.564,102.585,246899997.0
2005-01-20 04:34:00,102.594,102.602,102.574,102.6,150899998.0
2005-01-20 04:35:00,102.618,102.62,102.608,102.611,165599996.0
2005-01-20 04:36:00,102.594,102.611,102.578,102.598,271100000.0
2005-01-20 04:37:00,102.603,102.608,102.592,102.602,283900007.0
2005-01-20 04:38:00,102.62,102.622,102.601,102.611,264499996.0
2005-01-20 04:39:00,102.628,102.628,102.612,102.618,57500001.0
2005-01-20 04:40:00,102.618,102.62,102.603,102.607,225299996.0
2005-01-20 04:41:00,102.613,102.613,102.585,102.585,74900001.0
2005-01-20 04:42:00,102.623,102.623,102.61,102.61,205700002.0
2005-01-20 04:43:00,102.62,102.62,102.606,102.606,200200002.0
2005-01-20 04:44:00,102.601,102.618,102.601,102.607,138599999.0
2005-01-20 04:45:00,102.62,102.621,102.593,102.621,157299999.0
2005-01-20 04:46:00,102.628,102.628,102.604,102.618,391200000.0
2005-01-20 04:47:00,102.615,102.615,102.595,102.604,186200004.0
2005-01-20 04:48:00,102.616,102.625,102.611,102.625,224599996.0
2005-01-20 04:49:00,102.62,102.624,102.6,102.601,371800001.0
2005-01-20 04:50:00,102.617,102.625,102.617,102.617,155799999.0
2005-01-20 04:51:00,102.611,102.627,102.604,102.627,199599994.0
2005-01-20 04:52:00,102.616,102.625,102.605,102.608,293700004.0
2005-01-20 04:53:00,102.627,102.628,102.613,102.613,278200002.0
2005-01-20 04:54:00,102.632,102.632,102.614,102.624,228799999.0
2005-01-20 04:55:00,102.634,102.634,102.623,102.628,162299999.0
2005-01-20 04:56:00,102.624,102.637,102.624,102.632,169200003.0
2005-01-20 04:57:00,102.632,102.656,102.632,102.649,184600002.0
2005-01-20 04:58:00,102.64,102.651,102.629,102.651,211399999.0
2005-01-20 04:59:00,102.658,102.66,102.64,102.64,170300001.0
2005-01-20 05:00:00,102.64,102.64,102.617,102.625,316300000.0
2005-01-20 05:01:00,102.64,102.643,102.628,102.628,201199998.0
2005-01-20 05:02:00,102.637,102.637,102.622,102.626,250600000.0
2005-01-20 05:03:00,102.624,102.624,102.598,102.614,212799998.0
2005-01-20 05:04:00,102.618,102.618,102.595,102.599,290000008.0
2005-01-20 05:05:00,102.608,102.608,102.578,102.578,333300000.0
2005-01-20 05:06:00,102.602,102.602,102.579,102.585,309399996.0
2005-01-20 05:07:00,102.588,102.597,102.581,102.588,315699998.0
2005-01-20 05:08:00,102.585,102.585,102.568,102.568,210299997.0
2005-01-20 05:09:00,102.558,102.565,102.556,102.565,264000000.0
2005-01-20 05:10:00,102.563,102.565,102.56,102.561,157900004.0
2005-01-20 05:11:00,102.572,102.579,102.551,102.562,173200005.0
2005-01-20 05:12:00,102.558,102.561,102.547,102.549,177100002.0
2005-01-20 05:13:00,102.55,102.55,102.535,102.55,214300002.0
2005-01-20 05:14:00,102.547,102.547,102.53,102.535,352200000.0
2005-01-20 05:15:00,102.549,102.561,102.544,102.547,266200003.0
2005-01-20 05:16:00,102.552,102.558,102.522,102.542,408599993.0
2005-01-20 05:17:00,102.565,102.565,102.537,102.545,145300001.0
2005-01-20 05:18:00,102.551,102.551,102.535,102.539,178500002.0
2005-01-20 05:19:00,102.534,102.551,102.534,102.536,347699999.0
2005-01-20 05:20:00,102.541,102.544,102.529,102.544,169200002.0
2005-01-20 05:21:00,102.545,102.547,102.528,102.535,241599999.0
2005-01-20 05:22:00,102.538,102.538,102.525,102.529,343200000.0
2005-01-20 05:23:00,102.537,102.537,102.523,102.535,152400000.0
2005-01-20 05:24:00,102.545,102.545,102.525,102.525,249799997.0
2005-01-20 05:25:00,102.532,102.532,102.5,102.505,248799999.0
2005-01-20 05:26:00,102.502,102.52,102.501,102.506,298700004.0
2005-01-20 05:27:00,102.515,102.523,102.496,102.5,293099990.0
2005-01-20 05:28:00,102.527,102.55,102.527,102.541,246200001.0
2005-01-20 05:29:00,102.555,102.557,102.532,102.545,216500000.0
2005-01-20 05:30:00,102.544,102.548,102.53,102.53,294299993.0
2005-01-20 05:31:00,102.539,102.539,102.526,102.53,310300008.0
2005-01-20 05:32:00,102.532,102.545,102.528,102.543,222699998.0
2005-01-20 05:33:00,102.54,102.54,102.522,102.535,290700002.0
2005-01-20 05:34:00,102.545,102.555,102.529,102.545,340299997.0
2005-01-20 05:35:00,102.538,102.538,102.51,102.518,175900000.0
2005-01-20 05:36:00,102.516,102.516,102.491,102.506,211800005.0
2005-01-20 05:37:00,102.507,102.513,102.498,102.513,161400003.0
2005-01-20 05:38:00,102.51,102.517,102.508,102.51,118199999.0
2005-01-20 05:39:00,102.516,102.526,102.504,102.517,397500005.0
2005-01-20 05:40:00,102.52,102.535,102.52,102.528,277599994.0
2005-01-20 05:41:00,102.525,102.529,102.513,102.513,383200002.0
2005-01-20 05:42:00,102.513,102.523,102.499,102.513,195799996.0
2005-01-20 05:43:00,102.522,102.522,102.496,102.499,350200001.0
2005-01-20 05:44:00,102.513,102.515,102.477,102.477,113100000.0
2005-01-20 05:45:00,102.49,102.491,102.48,102.489,106200000.0
2005-01-20 05:46:00,102.48,102.49,102.475,102.479,164600004.0
2005-01-20 05:47:00,102.486,102.486,102.472,102.482,380900008.0
2005-01-20 05:48:00,102.485,102.493,102.473,102.488,310199993.0
2005-01-20 05:49:00,102.49,102.521,102.49,102.512,203800000.0
2005-01-20 05:50:00,102.51,102.525,102.502,102.525,333600001.0
2005-01-20 05:51:00,102.528,102.529,102.494,102.506,239200005.0
2005-01-20 05:52:00,102.518,102.525,102.513,102.513,52800001.0
2005-01-20 05:53:00,102.521,102.535,102.52,102.523,192299997.0
2005-01-20 05:54:00,102.542,102.546,102.528,102.545,334600002.0
2005-01-20 05:55:00,102.539,102.54,102.507,102.54,341199992.0
2005-01-20 05:56:00,102.532,102.538,102.513,102.521,382200004.0
2005-01-20 05:57:00,102.536,102.536,102.527,102.53,138300000.0
2005-01-20 05:58:00,102.538,102.542,102.521,102.534,170600003.0
2005-01-20 05:59:00,102.528,102.536,102.512,102.512,199600001.0
2005-01-20 06:00:00,102.505,102.518,102.498,102.517,336399997.0
2005-01-20 06:01:00,102.526,102.53,102.505,102.513,226200001.0
2005-01-20 06:02:00,102.525,102.543,102.514,102.536,181699998.0
2005-01-20 06:03:00,102.542,102.55,102.53,102.53,132800000.0
2005-01-20 06:04:00,102.524,102.545,102.518,102.541,108700001.0
2005-01-20 06:05:00,102.551,102.551,102.532,102.535,208500001.0
2005-01-20 06:06:00,102.549,102.549,102.525,102.533,234200000.0
2005-01-20 06:07:00,102.533,102.543,102.533,102.543,60499999.0
2005-01-20 06:08:00,102.557,102.557,102.538,102.552,281900000.0
2005-01-20 06:09:00,102.55,102.55,102.541,102.543,154900001.0
2005-01-20 06:10:00,102.562,102.569,102.547,102.565,397600005.0
2005-01-20 06:11:00,102.577,102.604,102.572,102.592,403999995.0
2005-01-20 06:12:00,102.577,102.587,102.552,102.552,285500001.0
2005-01-20 06:13:00,102.567,102.573,102.553,102.563,116100000.0
2005-01-20 06:14:00,102.574,102.574,102.552,102.559,288499998.0
2005-01-20 06:15:00,102.585,102.588,102.554,102.582,240000003.0
2005-01-20 06:16:00,102.568,102.606,102.553,102.606,184900002.0
2005-01-20 06:17:00,102.607,102.613,102.556,102.599,327599999.0
2005-01-20 06:18:00,102.587,102.595,102.557,102.577,197400003.0
2005-01-20 06:19:00,102.6,102.6,102.591,102.591,121899999.0
2005-01-20 06:20:00,102.608,102.614,102.589,102.589,416099999.0
2005-01-20 06:21:00,102.609,102.609,102.586,102.589,176799994.0
2005-01-20 06:22:00,102.601,102.603,102.593,102.603,230199998.0
2005-01-20 06:23:00,102.588,102.6,102.588,102.596,311900004.0
2005-01-20 06:24:00,102.585,102.603,102.585,102.589,227100002.0
2005-01-20 06:25:00,102.597,102.612,102.593,102.601,350299996.0
2005-01-20 06:26:00,102.6,102.614,102.593,102.6,242299994.0
2005-01-20 06:27:00,102.617,102.62,102.592,102.599,198200004.0
2005-01-20 06:28:00,102.583,102.612,102.575,102.61,245600001.0
2005-01-20 06:29:00,102.612,102.615,102.588,102.589,119000003.0
2005-01-20 06:30:00,102.601,102.613,102.601,102.613,119499998.0
2005-01-20 06:31:00,102.606,102.615,102.606,102.61,251699993.0
2005-01-20 06:32:00,102.612,102.623,102.601,102.623,240800001.0
2005-01-20 06:33:00,102.61,102.619,102.61,102.611,132700003.0
2005-01-20 06:34:00,102.603,102.614,102.589,102.6,274400000.0
2005-01-20 06:35:00,102.621,102.621,102.607,102.61,196600002.0
2005-01-20 06:36:00,102.605,102.605,102.58,102.593,188100000.0
2005-01-20 06:37:00,102.615,102.627,102.615,102.627,112200000.0
2005-01-20 06:38:00,102.615,102.619,102.59,102.619,95100001.0
2005-01-20 06:39:00,102.628,102.63,102.602,102.602,323099997.0
2005-01-20 06:40:00,102.605,102.627,102.605,102.626,139599997.0
2005-01-20 06:41:00,102.618,102.618,102.599,102.6,284700000.0
2005-01-20 06:42:00,102.613,102.616,102.608,102.616,175600003.0
2005-01-20 06:43:00,102.62,102.62,102.61,102.611,205799993.0
2005-01-20 06:44:00,102.627,102.627,102.609,102.61,295200003.0
2005-01-20 06:45:00,102.613,102.621,102.607,102.607,191400003.0
2005-01-20 06:46:00,102.622,102.622,102.601,102.601,210899998.0
2005-01-20 06:47:00,102.611,102.622,102.601,102.601,122300001.0
2005-01-20 06:48:00,102.58,102.606,102.568,102.606,308500001.0
2005-01-20 06:49:00,102.61,102.616,102.594,102.616,143999999.0
2005-01-20 06:50:00,102.605,102.605,102.583,102.594,159100003.0
2005-01-20 06:51:00,102.587,102.587,102.558,102.558,236299996.0
2005-01-20 06:52:00,102.562,102.568,102.55,102.563,361400004.0
2005-01-20 06:53:00,102.547,102.558,102.542,102.554,139299998.0
2005-01-20 06:54:00,102.562,102.563,102.556,102.563,217400003.0
2005-01-20 06:55:00,102.553,102.553,102.54,102.55,123700001.0
2005-01-20 06:56:00,102.553,102.559,102.547,102.556,266400002.0
2005-01-20 06:57:00,102.563,102.567,102.553,102.567,168300001.0
2005-01-20 06:58:00,102.575,102.596,102.569,102.596,130799998.0
2005-01-20 06:59:00,102.602,102.602,102.586,102.588,338800000.0
2005-01-20 07:00:00,102.596,102.596,102.555,102.594,311600002.0
2005-01-20 07:01:00,102.6,102.608,102.59,102.59,312600003.0
2005-01-20 07:02:00,102.605,102.605,102.586,102.595,163199998.0
2005-01-20 07:03:00,102.601,102.601,102.568,102.58,342099996.0
2005-01-20 07:04:00,102.598,102.609,102.593,102.6,225100004.0
2005-01-20 07:05:00,102.583,102.6,102.579,102.587,276799998.0
2005-01-20 07:06:00,102.607,102.609,102.598,102.607,411100003.0
2005-01-20 07:07:00,102.614,102.614,102.594,102.604,180699998.0
2005-01-20 07:08:00,102.613,102.624,102.607,102.607,250600006.0
2005-01-20 07:09:00,102.617,102.617,102.601,102.606,268600003.0
2005-01-20 07:10:00,102.617,102.627,102.611,102.611,202300000.0
2005-01-20 07:11:00,102.608,102.627,102.608,102.627,199700001.0
2005-01-20 07:12:00,102.623,102.623,102.61,102.614,150599998.0
2005-01-20 07:13:00,102.604,102.616,102.601,102.601,223199995.0
2005-01-20 07:14:00,102.628,102.63,102.614,102.619,247300001.0
2005-01-20 07:15:00,102.618,102.618,102.6,102.603,45300000.0
2005-01-20 07:16:00,102.618,102.621,102.61,102.61,231600003.0
2005-01-20 07:17:00,102.62,102.626,102.598,102.598,371500000.0
2005-01-20 07:18:00,102.612,102.614,102.591,102.598,187899996.0
2005-01-20 07:19:00,102.615,102.627,102.609,102.61,264199997.0
2005-01-20 07:20:00,102.61,102.619,102.593,102.619,196999997.0
2005-01-20 07:21:00,102.613,102.613,102.596,102.609,159600002.0
2005-01-20 07:22:00,102.598,102.612,102.598,102.606,270000003.0
2005-01-20 07:23:00,102.616,102.637,102.614,102.637,293900000.0
2005-01-20 07:24:00,102.621,102.639,102.614,102.614,340100004.0
2005-01-20 07:25:00,102.608,102.628,102.601,102.628,254099995.0
2005-01-20 07:26:00,102.626,102.626,102.617,102.619,231000003.0
2005-01-20 07:27:00,102.635,102.647,102.634,102.637,172200002.0
2005-01-20 07:28:00,102.65,102.653,102.618,102.642,226499996.0
2005-01-20 07:29:00,102.647,102.656,102.619,102.656,253600005.0
2005-01-20 07:30:00,102.643,102.656,102.639,102.649,308200002.0
2005-01-20 07:31:00,102.651,102.66,102.632,102.66,124400000.0
2005-01-20 07:32:00,102.666,102.666,102.641,102.641,360199999.0
2005-01-20 07:33:00,102.648,102.648,102.627,102.629,201600003.0
2005-01-20 07:34:00,102.63,102.64,102.617,102.625,249800001.0
2005-01-20 07:35:00,102.614,102.631,102.609,102.609,118500003.0
2005-01-20 07:36:00,102.623,102.627,102.616,102.627,149300003.0
2005-01-20 07:37:00,102.628,102.633,102.622,102.633,161099996.0
2005-01-20 07:38:00,102.62,102.634,102.604,102.634,208100008.0
2005-01-20 07:39:00,102.631,102.631,102.611,102.624,392799991.0
2005-01-20 07:40:00,102.62,102.629,102.613,102.613,190699999.0
2005-01-20 07:41:00,102.625,102.629,102.616,102.619,128399999.0
2005-01-20 07:42:00,102.612,102.619,102.609,102.615,167999995.0
2005-01-20 07:43:00,102.628,102.628,102.614,102.614,159699997.0
2005-01-20 07:44:00,102.64,102.642,102.609,102.609,200999999.0
2005-01-20 07:45:00,102.634,102.634,102.602,102.602,152299999.0
2005-01-20 07:46:00,102.62,102.62,102.601,102.601,238699998.0
2005-01-20 07:47:00,102.622,102.635,102.616,102.635,258500005.0
2005-01-20 07:48:00,102.622,102.627,102.615,102.615,333600002.0
2005-01-20 07:49:00,102.623,102.623,102.608,102.614,183199998.0
2005-01-20 07:50:00,102.612,102.62,102.603,102.603,290099998.0
2005-01-20 07:51:00,102.615,102.615,102.595,102.603,252299993.0
2005-01-20 07:52:00,102.598,102.598,102.575,102.575,173600005.0
2005-01-20 07:53:00,102.578,102.593,102.566,102.583,252899997.0
2005-01-20 07:54:00,102.569,102.57,102.558,102.564,271199996.0
2005-01-20 07:55:00,102.565,102.569,102.552,102.552,198699993.0
2005-01-20 07:56:00,102.565,102.565,102.548,102.557,273300000.0
2005-01-20 07:57:00,102.558,102.58,102.545,102.58,410899994.0
2005-01-20 07:58:00,102.557,102.563,102.543,102.56,145100002.0
2005-01-20 07:59:00,102.57,102.57,102.559,102.561,331900002.0
2005-01-20 08:00:00,102.555,102.555,102.528,102.529,92400002.0
2005-01-20 08:01:00,102.538,102.543,102.524,102.531,321099999.0
2005-01-20 08:02:00,102.538,102.538,102.519,102.525,133800003.0
2005-01-20 08:03:00,102.537,102.553,102.537,102.551,97099998.0
2005-01-20 08:04:00,102.56,102.563,102.551,102.553,134899999.0
2005-01-20 08:05:00,102.581,102.581,102.559,102.57,243199999.0
2005-01-20 08:06:00,102.568,102.601,102.568,102.601,284100001.0
2005-01-20 08:07:00,102.587,102.611,102.587,102.594,177800004.0
2005-01-20 08:08:00,102.57,102.592,102.562,102.592,242599996.0
2005-01-20 08:09:00,102.6,102.611,102.6,102.606,167399997.0
2005-01-20 08:10:00,102.577,102.586,102.564,102.582,247199998.0
2005-01-20 08:11:00,102.591,102.599,102.585,102.585,159699999.0
2005-01-20 08:12:00,102.582,102.61,102.582,102.61,292899995.0
2005-01-20 08:13:00,102.601,102.601,102.592,102.594,187300003.0
2005-01-20 08:14:00,102.595,102.595,102.572,102.591,295099998.0
2005-01-20 08:15:00,102.622,102.628,102.612,102.624,158300000.0
2005-01-20 08:16:00,102.626,102.629,102.592,102.597,82600001.0
2005-01-20 08:17:00,102.607,102.608,102.597,102.597,324100000.0
2005-01-20 08:18:00,102.61,102.61,102.583,102.607,197599997.0
2005-01-20 08:19:00,102.612,102.621,102.608,102.608,184100002.0
2005-01-20 08:20:00,102.604,102.611,102.599,102.605,194999997.0
2005-01-20 08:21:00,102.625,102.63,102.619,102.625,264499998.0
2005-01-20 08:22:00,102.632,102.632,102.615,102.62,140299996.0
2005-01-20 08:23:00,102.628,102.639,102.627,102.634,258400001.0
2005-01-20 08:24:00,102.642,102.649,102.635,102.64,402099993.0
2005-01-20 08:25:00,102.643,102.657,102.63,102.65,112400001.0
2005-01-20 08:26:00,102.653,102.66,102.651,102.651,107699998.0
2005-01-20 08:27:00,102.67,102.67,102.648,102.648,403400007.0
2005-01-20 08:28:00,102.643,102.644,102.635,102.641,327200008.0
2005-01-20 08:29:00,102.635,102.635,102.614,102.619,242800000.0
2005-01-20 08:30:00,102.603,102.603,102.586,102.594,119600000.0
2005-01-20 08:31:00,102.6,102.6,102.579,102.589,481999990.0
2005-01-20 08:32:00,102.608,102.608,102.57,102.585,304600000.0
2005-01-20 08:33:00,102.62,102.62,102.603,102.607,126999997.0
2005-01-20 08:34:00,102.616,102.626,102.602,102.623,153799997.0
2005-01-20 08:35:00,102.618,102.632,102.618,102.632,146999998.0
2005-01-20 08:36:00,102.628,102.637,102.618,102.637,249099996.0
2005-01-20 08:37:00,102.63,102.641,102.629,102.639,58099999.0
2005-01-20 08:38:00,102.633,102.642,102.624,102.637,174799999.0
2005-01-20 08:39:00,102.63,102.63,102.609,102.609,127699999.0
2005-01-20 08:40:00,102.619,102.619,102.587,102.611,238300004.0
2005-01-20 08:41:00,102.613,102.613,102.586,102.59,264200004.0
2005-01-20 08:42:00,102.62,102.631,102.596,102.604,238400002.0
2005-01-20 08:43:00,102.617,102.627,102.616,102.625,192499998.0
2005-01-20 08:44:00,102.625,102.639,102.62,102.625,154699998.0
2005-01-20 08:45:00,102.64,102.653,102.628,102.63,349899997.0
2005-01-20 08:46:00,102.625,102.625,102.594,102.594,74299998.0
2005-01-20 08:47:00,102.618,102.622,102.611,102.618,366999998.0
2005-01-20 08:48:00,102.617,102.631,102.603,102.603,238399999.0
2005-01-20 08:49:00,102.607,102.618,102.582,102.582,240399996.0
2005-01-20 08:50:00,102.607,102.611,102.593,102.593,185600000.0
2005-01-20 08:51:00,102.613,102.62,102.593,102.595,180600002.0
2005-01-20 08:52:00,102.622,102.622,102.604,102.604,137999999.0
2005-01-20 08:53:00,102.614,102.62,102.609,102.609,251799995.0
2005-01-20 08:54:00,102.609,102.616,102.598,102.603,435700002.0
2005-01-20 08:55:00,102.608,102.609,102.59,102.596,117999997.0
2005-01-20 08:56:00,102.592,102.609,102.591,102.591,280700000.0
2005-01-20 08:57:00,102.585,102.595,102.577,102.579,181699995.0
2005-01-20 08:58:00,102.575,102.575,102.536,102.538,298999998.0
2005-01-20 08:59:00,102.547,102.549,102.543,102.546,193499998.0
2005-01-20 09:00:00,102.551,102.551,102.506,102.536,326099992.0
2005-01-20 09:01:00,102.55,102.556,102.539,102.541,193400001.0
2005-01-20 09:02:00,102.558,102.564,102.547,102.548,331400000.0
2005-01-20 09:03:00,102.57,102.586,102.56,102.569,243099998.0
2005-01-20 09:04:00,102.573,102.578,102.562,102.571,233800004.0
2005-01-20 09:05:00,102.568,102.568,102.547,102.553,150599998.0
2005-01-20 09:06:00,102.562,102.57,102.547,102.547,184200002.0
2005-01-20 09:07:00,102.552,102.554,102.517,102.517,138200001.0
2005-01-20 09:08:00,102.52,102.538,102.518,102.529,267999999.0
2005-01-20 09:09:00,102.534,102.555,102.527,102.555,170299999.0
2005-01-20 09:10:00,102.561,102.562,102.548,102.548,309699998.0
2005-01-20 09:11:00,102.57,102.57,102.548,102.551,202699999.0
2005-01-20 09:12:00,102.55,102.55,102.521,102.534,253900001.0
2005-01-20 09:13:00,102.535,102.542,102.509,102.509,197300004.0
2005-01-20 09:14:00,102.508,102.508,102.485,102.485,238800001.0
2005-01-20 09:15:00,102.51,102.534,102.5,102.527,270400000.0
2005-01-20 09:16:00,102.528,102.528,102.518,102.518,135599998.0
2005-01-20 09:17:00,102.536,102.536,102.526,102.529,44800000.0
2005-01-20 09:18:00,102.542,102.549,102.521,102.526,300600004.0
2005-01-20 09:19:00,102.548,102.598,102.539,102.598,231399999.0
2005-01-20 09:20:00,102.605,102.64,102.604,102.63,174699998.0
2005-01-20 09:21:00,102.64,102.656,102.631,102.642,353000005.0
2005-01-20 09:22:00,102.65,102.65,102.634,102.644,132600002.0
2005-01-20 09:23:00,102.658,102.66,102.64,102.64,108900000.0
2005-01-20 09:24:00,102.66,102.66,102.647,102.649,222799998.0
2005-01-20 09:25:00,102.644,102.644,102.606,102.61,284100000.0
2005-01-20 09:26:00,102.622,102.631,102.599,102.599,280100002.0
2005-01-20 09:27:00,102.615,102.626,102.614,102.618,314100004.0
2005-01-20 09:28:00,102.633,102.633,102.627,102.627,38100001.0
2005-01-20 09:29:00,102.62,102.629,102.608,102.608,176000000.0
2005-01-20 09:30:00,102.607,102.616,102.597,102.603,229400004.0
2005-01-20 09:31:00,102.607,102.621,102.598,102.604,233900000.0
2005-01-20 09:32:00,102.63,102.642,102.62,102.642,203900000.0
2005-01-20 09:33:00,102.645,102.672,102.645,102.667,187099999.0
2005-01-20 09:34:00,102.655,102.655,102.611,102.615,96800000.0
2005-01-20 09:35:00,102.655,102.666,102.64,102.64,263099993.0
2005-01-20 09:36:00,102.653,102.662,102.647,102.65,247400004.0
2005-01-20 09:37:00,102.662,102.687,102.656,102.686,164500001.0
2005-01-20 09:38:00,102.654,102.654,102.592,102.592,339999992.0
2005-01-20 09:39:00,102.65,102.67,102.646,102.663,218199996.0
2005-01-20 09:40:00,102.682,102.682,102.666,102.67,213299996.0
2005-01-20 09:41:00,102.656,102.673,102.649,102.668,152700000.0
2005-01-20 09:42:00,102.668,102.67,102.645,102.645,185200003.0
2005-01-20 09:43:00,102.669,102.67,102.659,102.667,153800004.0
2005-01-20 09:44:00,102.68,102.684,102.658,102.662,280699998.0
2005-01-20 09:45:00,102.69,102.711,102.677,102.711,379599995.0
2005-01-20 09:46:00,102.73,102.73,102.702,102.709,203000000.0
2005-01-20 09:47:00,102.7,102.714,102.692,102.692,125699999.0
2005-01-20 09:48:00,102.692,102.727,102.692,102.725,186399997.0
2005-01-20 09:49:00,102.704,102.721,102.704,102.708,242900001.0
2005-01-20 09:50:00,102.697,102.697,102.665,102.674,103799997.0
2005-01-20 09:51:00,102.663,102.673,102.64,102.673,193000000.0
2005-01-20 09:52:00,102.667,102.715,102.666,102.715,199199996.0
2005-01-20 09:53:00,102.695,102.723,102.695,102.723,126100000.0
2005-01-20 09:54:00,102.707,102.707,102.691,102.691,325400001.0
2005-01-20 09:55:00,102.7,102.7,102.682,102.695,186400000.0
2005-01-20 09:56:00,102.692,102.692,102.671,102.675,217100007.0
2005-01-20 09:57:00,102.685,102.717,102.685,102.706,148599998.0
2005-01-20 09:58:00,102.708,102.742,102.695,102.74,169099996.0
2005-01-20 09:59:00,102.74,102.748,102.697,102.697,50000001.0
2005-01-20 10:00:00,102.695,102.703,102.686,102.702,414799994.0
2005-01-20 10:01:00,102.71,102.723,102.698,102.723,177200000.0
2005-01-20 10:02:00,102.72,102.743,102.716,102.736,292899999.0
2005-01-20 10:03:00,102.745,102.764,102.745,102.745,144600004.0
2005-01-20 10:04:00,102.749,102.756,102.739,102.746,144500004.0
2005-01-20 10:05:00,102.738,102.738,102.722,102.731,270799998.0
2005-01-20 10:06:00,102.737,102.77,102.737,102.768,282899999.0
2005-01-20 10:07:00,102.777,102.824,102.776,102.824,431400001.0
2005-01-20 10:08:00,102.843,102.866,102.835,102.851,154599996.0
2005-01-20 10:09:00,102.895,102.903,102.883,102.902,346999997.0
2005-01-20 10:10:00,102.92,102.925,102.885,102.885,498300003.0
2005-01-20 10:11:00,102.89,102.89,102.869,102.869,355799998.0
2005-01-20 10:12:00,102.885,102.888,102.83,102.83,88000000.0
2005-01-20 10:13:00,102.847,102.865,102.84,102.847,269500001.0
2005-01-20 10:14:00,102.845,102.91,102.845,102.907,191900003.0
2005-01-20 10:15:00,102.921,102.921,102.896,102.903,188100003.0
2005-01-20 10:16:00,102.908,102.922,102.908,102.91,277499999.0
2005-01-20 10:17:00,102.909,102.917,102.909,102.916,270500000.0
2005-01-20 10:18:00,102.925,102.931,102.913,102.913,268399995.0
2005-01-20 10:19:00,102.901,102.919,102.901,102.908,150400003.0
2005-01-20 10:20:00,102.908,102.92,102.898,102.898,142200000.0
2005-01-20 10:21:00,102.895,102.907,102.887,102.903,339800002.0
2005-01-20 10:22:00,102.925,102.931,102.918,102.921,328799999.0
2005-01-20 10:23:00,102.937,102.94,102.924,102.935,220600004.0
2005-01-20 10:24:00,102.937,102.938,102.918,102.93,416900006.0
2005-01-20 10:25:00,102.928,102.949,102.928,102.946,246500002.0
2005-01-20 10:26:00,102.942,102.951,102.923,102.94,213800000.0
2005-01-20 10:27:00,102.94,102.95,102.936,102.945,291100006.0
2005-01-20 10:28:00,102.967,102.967,102.918,102.918,61500000.0
2005-01-20 10:29:00,102.912,102.912,102.873,102.873,175100004.0
2005-01-20 10:30:00,102.882,102.905,102.878,102.891,254600002.0
2005-01-20 10:31:00,102.892,102.906,102.889,102.89,156199999.0
2005-01-20 10:32:00,102.891,102.934,102.891,102.919,309500001.0
2005-01-20 10:33:00,102.92,102.922,102.905,102.905,101100001.0
2005-01-20 10:34:00,102.912,102.92,102.903,102.906,223099999.0
2005-01-20 10:35:00,102.933,102.94,102.927,102.937,337199998.0
2005-01-20 10:36:00,102.921,102.921,102.871,102.871,146300006.0
2005-01-20 10:37:00,102.883,102.903,102.866,102.903,340000001.0
2005-01-20 10:38:00,102.902,102.922,102.902,102.913,160599999.0
2005-01-20 10:39:00,102.918,102.919,102.888,102.894,188800003.0
2005-01-20 10:40:00,102.923,102.943,102.912,102.943,318899998.0
2005-01-20 10:41:00,102.961,103.043,102.945,103.027,359700000.0
2005-01-20 10:42:00,103.048,103.058,103.038,103.046,209800000.0
2005-01-20 10:43:00,103.021,103.03,103.002,103.015,237299999.0
2005-01-20 10:44:00,103.015,103.047,103.009,103.009,164100003.0
2005-01-20 10:45:00,103.015,103.065,103.015,103.06,340299992.0
2005-01-20 10:46:00,103.052,103.134,103.052,103.116,369100001.0
2005-01-20 10:47:00,103.122,103.126,103.098,103.098,315499998.0
2005-01-20 10:48:00,103.077,103.077,103.02,103.02,105999998.0
2005-01-20 10:49:00,103.039,103.077,103.039,103.077,168100001.0
2005-01-20 10:50:00,103.073,103.076,103.054,103.058,213299995.0
2005-01-20 10:51:00,103.052,103.076,103.039,103.039,382299998.0
2005-01-20 10:52:00,103.043,103.053,103.037,103.038,221599996.0
2005-01-20 10:53:00,103.065,103.065,103.051,103.06,370999999.0
2005-01-20 10:54:00,103.073,103.083,103.06,103.081,168200003.0
2005-01-20 10:55:00,103.09,103.106,103.081,103.087,339900002.0
2005-01-20 10:56:00,103.083,103.096,103.074,103.081,197200000.0
2005-01-20 10:57:00,103.063,103.063,103.04,103.04,255099995.0
2005-01-20 10:58:00,103.044,103.056,103.043,103.052,203799999.0
2005-01-20 10:59:00,103.065,103.065,103.018,103.018,333900002.0
2005-01-20 11:00:00,103.03,103.036,103.028,103.036,217799996.0
2005-01-20 11:01:00,103.043,103.06,103.043,103.056,143100001.0
2005-01-20 11:02:00,103.048,103.053,103.032,103.032,339199997.0
2005-01-20 11:03:00,103.033,103.04,103.009,103.009,146900001.0
2005-01-20 11:04:00,103.014,103.018,102.976,102.976,234300001.0
2005-01-20 11:05:00,102.966,103.001,102.966,102.969,126400002.0
2005-01-20 11:06:00,102.98,102.98,102.973,102.979,278800004.0
2005-01-20 11:07:00,102.977,102.983,102.929,102.929,177000002.0
2005-01-20 11:08:00,102.916,102.944,102.911,102.938,183099998.0
2005-01-20 11:09:00,102.935,102.938,102.926,102.938,234899998.0
2005-01-20 11:10:00,102.938,102.942,102.923,102.942,90600003.0
2005-01-20 11:11:00,102.932,102.968,102.931,102.964,184299996.0
2005-01-20 11:12:00,102.955,102.972,102.94,102.94,297400001.0
2005-01-20 11:13:00,102.946,102.959,102.942,102.951,252799997.0
2005-01-20 11:14:00,102.965,102.972,102.95,102.957,336300004.0
2005-01-20 11:15:00,102.953,102.976,102.949,102.967,359599999.0
2005-01-20 11:16:00,102.962,102.975,102.955,102.963,256400000.0
2005-01-20 11:17:00,102.978,102.978,102.938,102.939,269799994.0
2005-01-20 11:18:00,102.918,102.922,102.909,102.921,127400000.0
2005-01-20 11:19:00,102.9,102.9,102.788,102.788,232599995.0
2005-01-20 11:20:00,102.82,102.835,102.811,102.83,309600000.0
2005-01-20 11:21:00,102.823,102.854,102.821,102.836,363200002.0
2005-01-20 11:22:00,102.823,102.823,102.776,102.78,352499996.0
2005-01-20 11:23:00,102.8,102.8,102.742,102.75,287999998.0
2005-01-20 11:24:00,102.765,102.785,102.759,102.784,240099999.0
2005-01-20 11:25:00,102.777,102.797,102.767,102.782,249000005.0
2005-01-20 11:26:00,102.777,102.842,102.777,102.837,274100006.0
2005-01-20 11:27:00,102.825,102.833,102.809,102.828,269599999.0
2005-01-20 11:28:00,102.81,102.841,102.806,102.828,156899999.0
2005-01-20 11:29:00,102.843,102.844,102.807,102.812,259400002.0
2005-01-20 11:30:00,102.825,102.848,102.825,102.843,221299995.0
2005-01-20 11:31:00,102.843,102.843,102.833,102.836,148300003.0
2005-01-20 11:32:00,102.828,102.834,102.813,102.834,195299999.0
2005-01-20 11:33:00,102.845,102.845,102.82,102.82,165499998.0
2005-01-20 11:34:00,102.828,102.828,102.781,102.789,281300001.0
2005-01-20 11:35:00,102.776,102.794,102.775,102.791,382700002.0
2005-01-20 11:36:00,102.802,102.823,102.792,102.823,366600000.0
2005-01-20 11:37:00,102.829,102.835,102.812,102.824,329400005.0
2005-01-20 11:38:00,102.832,102.838,102.804,102.804,177900005.0
2005-01-20 11:39:00,102.802,102.805,102.783,102.792,163400003.0
2005-01-20 11:40:00,102.799,102.801,102.77,102.77,245499996.0
2005-01-20 11:41:00,102.769,102.769,102.692,102.711,358500000.0
2005-01-20 11:42:00,102.712,102.719,102.705,102.717,183699998.0
2005-01-20 11:43:00,102.725,102.736,102.715,102.715,295799998.0
2005-01-20 11:44:00,102.737,102.748,102.726,102.74,319300000.0
2005-01-20 11:45:00,102.757,102.797,102.757,102.797,152099999.0
2005-01-20 11:46:00,102.793,102.799,102.789,102.797,250599996.0
2005-01-20 11:47:00,102.771,102.771,102.716,102.721,220600002.0
2005-01-20 11:48:00,102.752,102.759,102.736,102.736,190800000.0
2005-01-20 11:49:00,102.759,102.759,102.739,102.739,125199999.0
2005-01-20 11:50:00,102.751,102.751,102.71,102.73,324799997.0
2005-01-20 11:51:00,102.721,102.734,102.694,102.694,264900003.0
2005-01-20 11:52:00,102.7,102.702,102.687,102.702,294699998.0
2005-01-20 11:53:00,102.688,102.716,102.688,102.706,136999999.0
2005-01-20 11:54:00,102.713,102.731,102.703,102.725,340700005.0
2005-01-20 11:55:00,102.726,102.738,102.725,102.728,311899998.0
2005-01-20 11:56:00,102.731,102.764,102.724,102.761,191199992.0
2005-01-20 11:57:00,102.763,102.768,102.716,102.717,332600005.0
2005-01-20 11:58:00,102.731,102.752,102.726,102.738,221499999.0
2005-01-20 11:59:00,102.752,102.752,102.727,102.729,301600003.0
2005-01-20 12:00:00,102.718,102.743,102.717,102.734,147600001.0
2005-01-20 12:01:00,102.748,102.748,102.735,102.735,234899994.0
2005-01-20 12:02:00,102.754,102.779,102.748,102.754,199300001.0
2005-01-20 12:03:00,102.783,102.802,102.774,102.796,225500005.0
2005-01-20 12:04:00,102.793,102.806,102.788,102.79,187399995.0
2005-01-20 12:05:00,102.798,102.8,102.782,102.789,189100001.0
2005-01-20 12:06:00,102.777,102.805,102.777,102.799,195000002.0
2005-01-20 12:07:00,102.8,102.815,102.788,102.809,219900000.0
2005-01-20 12:08:00,102.833,102.873,102.821,102.873,204900001.0
2005-01-20 12:09:00,102.9,102.909,102.892,102.892,408999998.0
2005-01-20 12:10:00,102.893,102.91,102.885,102.885,202599996.0
2005-01-20 12:11:00,102.882,102.92,102.876,102.893,236300002.0
2005-01-20 12:12:00,102.908,102.908,102.887,102.896,316200004.0
2005-01-20 12:13:00,102.908,102.915,102.89,102.89,180700003.0
2005-01-20 12:14:00,102.878,102.893,102.867,102.886,387900004.0
2005-01-20 12:15:00,102.89,102.899,102.89,102.891,199099999.0
2005-01-20 12:16:00,102.886,102.923,102.886,102.92,409500000.0
2005-01-20 12:17:00,102.917,102.932,102.914,102.932,529700001.0
2005-01-20 12:18:00,102.93,102.946,102.92,102.93,308700002.0
2005-01-20 12:19:00,102.918,102.958,102.911,102.958,299800000.0
2005-01-20 12:20:00,102.967,102.985,102.958,102.983,227700004.0
2005-01-20 12:21:00,102.988,102.998,102.977,102.998,325300003.0
2005-01-20 12:22:00,102.99,103.008,102.985,102.999,254000004.0
2005-01-20 12:23:00,103.003,103.01,102.986,102.987,262999996.0
2005-01-20 12:24:00,103.02,103.031,102.998,103.005,305099997.0
2005-01-20 12:25:00,103.0,103.0,102.972,102.993,230199998.0
2005-01-20 12:26:00,103.022,103.041,103.015,103.04,212500003.0
2005-01-20 12:27:00,103.077,103.081,103.047,103.047,258300005.0
2005-01-20 12:28:00,103.054,103.071,103.051,103.051,191899997.0
2005-01-20 12:29:00,103.072,103.079,103.057,103.072,187500002.0
2005-01-20 12:30:00,103.094,103.099,103.07,103.088,142900003.0
2005-01-20 12:31:00,103.086,103.088,103.068,103.068,366599997.0
2005-01-20 12:32:00,103.067,103.067,103.039,103.039,232000003.0
2005-01-20 12:33:00,103.05,103.054,103.04,103.04,266700001.0
2005-01-20 12:34:00,103.043,103.05,103.021,103.021,149699999.0
2005-01-20 12:35:00,103.04,103.043,103.002,103.02,194599998.0
2005-01-20 12:36:00,103.024,103.024,102.99,103.017,306400000.0
2005-01-20 12:37:00,103.023,103.076,103.018,103.07,409399997.0
2005-01-20 12:38:00,103.059,103.059,102.993,102.993,124000000.0
2005-01-20 12:39:00,102.998,102.998,102.908,102.91,192299996.0
2005-01-20 12:40:00,102.912,102.912,102.886,102.889,141000002.0
2005-01-20 12:41:00,102.899,102.978,102.899,102.97,179199998.0
2005-01-20 12:42:00,103.007,103.024,102.979,103.001,375800002.0
2005-01-20 12:43:00,103.001,103.001,102.966,102.966,202800003.0
2005-01-20 12:44:00,102.958,102.975,102.944,102.944,264500005.0
2005-01-20 12:45:00,102.954,102.955,102.931,102.931,173799999.0
2005-01-20 12:46:00,102.93,102.936,102.907,102.91,273599999.0
2005-01-20 12:47:00,102.928,102.928,102.903,102.916,296399998.0
2005-01-20 12:48:00,102.92,102.942,102.918,102.942,307200001.0
2005-01-20 12:49:00,102.943,102.943,102.905,102.905,186599997.0
2005-01-20 12:50:00,102.9,102.918,102.889,102.889,168600002.0
2005-01-20 12:51:00,102.875,102.881,102.858,102.866,172599999.0
2005-01-20 12:52:00,102.88,102.883,102.858,102.871,252900002.0
2005-01-20 12:53:00,102.877,102.913,102.876,102.905,298100002.0
2005-01-20 12:54:00,102.922,102.928,102.874,102.874,216599999.0
2005-01-20 12:55:00,102.875,102.887,102.875,102.887,109099996.0
2005-01-20 12:56:00,102.878,102.878,102.833,102.835,278100003.0
2005-01-20 12:57:00,102.848,102.87,102.84,102.851,180200000.0
2005-01-20 12:58:00,102.864,102.887,102.858,102.887,346699997.0
2005-01-20 12:59:00,102.876,102.876,102.843,102.847,287200002.0
2005-01-20 13:00:00,102.841,102.847,102.841,102.846,147999996.0
2005-01-20 13:01:00,102.835,102.874,102.835,102.87,221799997.0
2005-01-20 13:02:00,102.885,102.916,102.885,102.911,162100003.0
2005-01-20 13:03:00,102.915,102.927,102.895,102.919,238200001.0
2005-01-20 13:04:00,102.901,102.914,102.9,102.9,398099997.0
2005-01-20 13:05:00,102.915,102.924,102.888,102.916,415800002.0
2005-01-20 13:06:00,102.922,102.935,102.922,102.935,255600001.0
2005-01-20 13:07:00,102.94,102.94,102.927,102.933,73199999.0
2005-01-20 13:08:00,102.94,102.942,102.929,102.94,200500002.0
2005-01-20 13:09:00,102.945,102.955,102.939,102.947,132600000.0
2005-01-20 13:10:00,102.919,102.949,102.919,102.948,160700001.0
2005-01-20 13:11:00,102.96,102.976,102.955,102.969,180399998.0
2005-01-20 13:12:00,102.994,103.013,102.952,102.952,249100002.0
2005-01-20 13:13:00,102.977,102.977,102.937,102.942,292500004.0
2005-01-20 13:14:00,102.965,102.968,102.946,102.946,165000004.0
2005-01-20 13:15:00,102.927,102.939,102.912,102.921,268300004.0
2005-01-20 13:16:00,102.915,102.932,102.915,102.922,123200003.0
2005-01-20 13:17:00,102.927,102.936,102.919,102.919,171799999.0
2005-01-20 13:18:00,102.919,102.931,102.903,102.91,265699995.0
2005-01-20 13:19:00,102.909,102.919,102.906,102.907,217899997.0
2005-01-20 13:20:00,102.93,102.94,102.898,102.898,257100006.0
2005-01-20 13:21:00,102.919,102.919,102.873,102.873,201100004.0
2005-01-20 13:22:00,102.87,102.88,102.848,102.848,386500006.0
2005-01-20 13:23:00,102.865,102.914,102.865,102.914,284900001.0
2005-01-20 13:24:00,102.898,102.936,102.892,102.931,196299999.0
2005-01-20 13:25:00,102.931,102.931,102.895,102.904,164700001.0
2005-01-20 13:26:00,102.915,102.922,102.9,102.911,116100000.0
2005-01-20 13:27:00,102.926,102.929,102.897,102.897,114799999.0
2005-01-20 13:28:00,102.893,102.908,102.884,102.898,301599997.0
2005-01-20 13:29:00,102.906,102.909,102.88,102.88,323500003.0
2005-01-20 13:30:00,102.901,102.927,102.901,102.917,447800001.0
2005-01-20 13:31:00,102.942,102.945,102.912,102.93,118000001.0
2005-01-20 13:32:00,102.96,102.966,102.949,102.949,267100006.0
2005-01-20 13:33:00,102.959,102.982,102.959,102.959,398999998.0
2005-01-20 13:34:00,102.947,102.979,102.933,102.978,294299999.0
2005-01-20 13:35:00,102.986,102.989,102.949,102.963,321400004.0
2005-01-20 13:36:00,102.99,102.998,102.97,102.97,189900000.0
2005-01-20 13:37:00,102.984,102.984,102.952,102.981,330499997.0
2005-01-20 13:38:00,102.983,102.983,102.946,102.954,174799999.0
2005-01-20 13:39:00,102.972,102.999,102.966,102.997,230499997.0
2005-01-20 13:40:00,103.018,103.018,102.998,103.006,91800000.0
2005-01-20 13:41:00,102.992,102.998,102.983,102.99,224499999.0
2005-01-20 13:42:00,102.988,103.02,102.98,103.013,292900001.0
2005-01-20 13:43:00,103.018,103.02,103.009,103.01,48700001.0
2005-01-20 13:44:00,103.032,103.036,103.016,103.036,396499991.0
2005-01-20 13:45:00,103.043,103.043,103.013,103.013,290800005.0
2005-01-20 13:46:00,103.021,103.03,102.984,102.984,298899998.0
2005-01-20 13:47:00,103.0,103.019,102.985,103.018,198600005.0
2005-01-20 13:48:00,103.03,103.03,102.979,102.979,191700003.0
2005-01-20 13:49:00,102.992,103.009,102.967,103.009,207500000.0
2005-01-20 13:50:00,103.03,103.039,103.02,103.026,310400003.0
2005-01-20 13:51:00,103.025,103.025,102.996,103.003,317700000.0
2005-01-20 13:52:00,103.025,103.03,103.005,103.005,90200000.0
2005-01-20 13:53:00,103.012,103.027,103.002,103.014,482500003.0
2005-01-20 13:54:00,103.023,103.023,102.986,103.002,290500000.0
2005-01-20 13:55:00,103.042,103.047,103.019,103.036,264299995.0
2005-01-20 13:56:00,103.035,103.05,103.035,103.044,275900003.0
2005-01-20 13:57:00,103.07,103.089,103.065,103.072,251599996.0
2005-01-20 13:58:00,103.083,103.096,103.072,103.095,216600000.0
2005-01-20 13:59:00,103.095,103.103,103.065,103.065,321300004.0
2005-01-20 14:00:00,103.067,103.081,103.066,103.077,469599991.0
2005-01-20 14:01:00,103.068,103.109,103.064,103.092,274899998.0
2005-01-20 14:02:00,103.11,103.135,103.107,103.112,173900000.0
2005-01-20 14:03:00,103.13,103.145,103.117,103.119,214199997.0
2005-01-20 14:04:00,103.131,103.139,103.115,103.117,138699999.0
2005-01-20 14:05:00,103.108,103.108,103.081,103.082,130599996.0
2005-01-20 14:06:00,103.103,103.137,103.103,103.112,232799998.0
2005-01-20 14:07:00,103.112,103.127,103.112,103.112,171300000.0
2005-01-20 14:08:00,103.133,103.135,103.107,103.115,239800002.0
2005-01-20 14:09:00,103.12,103.126,103.086,103.086,278899998.0
2005-01-20 14:10:00,103.088,103.095,103.076,103.081,397799997.0
2005-01-20 14:11:00,103.071,103.071,103.025,103.025,126699999.0
2005-01-20 14:12:00,103.042,103.06,103.042,103.05,132299998.0
2005-01-20 14:13:00,103.042,103.074,103.038,103.069,128700001.0
2005-01-20 14:14:00,103.089,103.094,103.069,103.079,302999999.0
2005-01-20 14:15:00,103.083,103.089,103.055,103.055,282899997.0
2005-01-20 14:16:00,103.06,103.066,103.05,103.058,230100002.0
2005-01-20 14:17:00,103.06,103.067,103.057,103.057,215999997.0
2005-01-20 14:18:00,103.055,103.055,102.972,102.972,313100006.0
2005-01-20 14:19:00,102.99,102.991,102.966,102.98,282200000.0
2005-01-20 14:20:00,102.997,103.01,102.994,102.994,64700000.0
2005-01-20 14:21:00,103.008,103.008,102.981,103.001,146600003.0
2005-01-20 14:22:00,103.002,103.023,102.996,103.007,428699999.0
2005-01-20 14:23:00,103.027,103.03,103.019,103.023,268899998.0
2005-01-20 14:24:00,103.037,103.048,103.005,103.04,142400000.0
2005-01-20 14:25:00,103.048,103.063,103.048,103.057,143899999.0
2005-01-20 14:26:00,103.053,103.057,103.043,103.053,233799996.0
2005-01-20 14:27:00,103.035,103.056,103.035,103.051,220400002.0
2005-01-20 14:28:00,103.068,103.068,103.049,103.049,275400008.0
2005-01-20 14:29:00,103.038,103.042,103.024,103.032,167899999.0
2005-01-20 14:30:00,103.026,103.026,102.997,103.006,322299998.0
2005-01-20 14:31:00,103.01,103.011,103.002,103.003,193400000.0
2005-01-20 14:32:00,103.003,103.016,103.0,103.0,93500002.0
2005-01-20 14:33:00,103.007,103.039,103.007,103.035,140299998.0
2005-01-20 14:34:00,103.045,103.045,103.022,103.031,205799996.0
2005-01-20 14:35:00,103.01,103.016,102.982,102.982,215299997.0
2005-01-20 14:36:00,102.962,102.971,102.938,102.944,216799999.0
2005-01-20 14:37:00,102.935,102.94,102.915,102.925,457300000.0
2005-01-20 14:38:00,102.935,102.937,102.918,102.937,306100006.0
2005-01-20 14:39:00,102.95,102.96,102.944,102.95,189800000.0
2005-01-20 14:40:00,102.962,102.973,102.95,102.957,311000001.0
2005-01-20 14:41:00,102.947,102.947,102.929,102.939,132299996.0
2005-01-20 14:42:00,102.945,102.971,102.941,102.951,223900008.0
2005-01-20 14:43:00,102.938,102.945,102.924,102.924,354400002.0
2005-01-20 14:44:00,102.922,102.922,102.898,102.917,291600002.0
2005-01-20 14:45:00,102.917,102.933,102.912,102.933,197500004.0
2005-01-20 14:46:00,102.923,102.923,102.909,102.919,250800004.0
2005-01-20 14:47:00,102.911,102.929,102.911,102.927,167100004.0
2005-01-20 14:48:00,102.917,102.919,102.885,102.896,492500002.0
2005-01-20 14:49:00,102.889,102.908,102.889,102.907,142600000.0
2005-01-20 14:50:00,102.89,102.913,102.89,102.901,207499994.0
2005-01-20 14:51:00,102.902,102.932,102.902,102.906,191699996.0
2005-01-20 14:52:00,102.911,102.912,102.905,102.912,110500002.0
2005-01-20 14:53:00,102.916,102.916,102.897,102.915,416800006.0
2005-01-20 14:54:00,102.89,102.91,102.89,102.908,162100001.0
2005-01-20 14:55:00,102.898,102.898,102.88,102.887,252800003.0
2005-01-20 14:56:00,102.893,102.905,102.893,102.894,194400003.0
2005-01-20 14:57:00,102.891,102.896,102.877,102.896,180100004.0
2005-01-20 14:58:00,102.886,102.886,102.875,102.885,159100000.0
2005-01-20 14:59:00,102.878,102.917,102.878,102.917,218900005.0
2005-01-20 15:00:00,102.925,102.931,102.913,102.917,165799997.0
2005-01-20 15:01:00,102.922,102.945,102.92,102.941,162000001.0
2005-01-20 15:02:00,102.935,102.945,102.927,102.927,192399995.0
2005-01-20 15:03:00,102.925,102.939,102.909,102.929,141700002.0
2005-01-20 15:04:00,102.925,102.925,102.9,102.902,330400000.0
2005-01-20 15:05:00,102.912,102.922,102.907,102.915,349599997.0
2005-01-20 15:06:00,102.913,102.915,102.909,102.915,128900002.0
2005-01-20 15:07:00,102.896,102.902,102.885,102.902,192700002.0
2005-01-20 15:08:00,102.918,102.918,102.904,102.912,222699997.0
2005-01-20 15:09:00,102.923,102.929,102.901,102.915,259300001.0
2005-01-20 15:10:00,102.928,102.935,102.923,102.933,270999998.0
2005-01-20 15:11:00,102.923,102.945,102.917,102.928,339600001.0
2005-01-20 15:12:00,102.933,102.937,102.914,102.937,72700001.0
2005-01-20 15:13:00,102.93,102.956,102.93,102.95,181999998.0
2005-01-20 15:14:00,102.942,102.955,102.942,102.949,334699998.0
2005-01-20 15:15:00,102.955,102.957,102.937,102.937,215300006.0
2005-01-20 15:16:00,102.948,102.953,102.934,102.938,168500002.0
2005-01-20 15:17:00,102.93,102.93,102.914,102.93,68799999.0
2005-01-20 15:18:00,102.947,102.947,102.901,102.902,230199998.0
2005-01-20 15:19:00,102.915,102.92,102.893,102.893,211600002.0
2005-01-20 15:20:00,102.908,102.916,102.889,102.898,350299998.0
2005-01-20 15:21:00,102.89,102.909,102.881,102.893,230999998.0
2005-01-20 15:22:00,102.899,102.908,102.883,102.883,230300001.0
2005-01-20 15:23:00,102.891,102.905,102.872,102.872,228700000.0
2005-01-20 15:24:00,102.88,102.893,102.847,102.847,380000005.0
2005-01-20 15:25:00,102.85,102.85,102.831,102.843,207900002.0
2005-01-20 15:26:00,102.858,102.858,102.804,102.804,266100002.0
2005-01-20 15:27:00,102.807,102.807,102.728,102.735,320299998.0
2005-01-20 15:28:00,102.739,102.749,102.724,102.748,216600000.0
2005-01-20 15:29:00,102.772,102.786,102.755,102.755,216500002.0
2005-01-20 15:30:00,102.758,102.758,102.734,102.739,300899999.0
2005-01-20 15:31:00,102.745,102.781,102.725,102.781,306900002.0
2005-01-20 15:32:00,102.78,102.788,102.732,102.764,264200004.0
2005-01-20 15:33:00,102.775,102.797,102.775,102.795,215400001.0
2005-01-20 15:34:00,102.79,102.797,102.777,102.778,240200002.0
2005-01-20 15:35:00,102.77,102.776,102.75,102.75,201000003.0
2005-01-20 15:36:00,102.768,102.769,102.751,102.751,235000001.0
2005-01-20 15:37:00,102.76,102.76,102.738,102.757,272300001.0
2005-01-20 15:38:00,102.765,102.777,102.765,102.776,254699991.0
2005-01-20 15:39:00,102.789,102.818,102.785,102.818,309800009.0
2005-01-20 15:40:00,102.838,102.845,102.817,102.83,239000005.0
2005-01-20 15:41:00,102.836,102.836,102.799,102.799,169500002.0
2005-01-20 15:42:00,102.789,102.814,102.773,102.773,397400001.0
2005-01-20 15:43:00,102.782,102.825,102.782,102.825,287100002.0
2005-01-20 15:44:00,102.817,102.864,102.816,102.86,267999996.0
2005-01-20 15:45:00,102.872,102.885,102.857,102.86,198499994.0
2005-01-20 15:46:00,102.877,102.877,102.839,102.843,299800005.0
2005-01-20 15:47:00,102.84,102.859,102.84,102.845,204700006.0
2005-01-20 15:48:00,102.873,102.879,102.853,102.853,282300003.0
2005-01-20 15:49:00,102.84,102.885,102.832,102.885,235700000.0
2005-01-20 15:50:00,102.868,102.886,102.859,102.873,275599997.0
2005-01-20 15:51:00,102.879,102.885,102.853,102.853,259000003.0
2005-01-20 15:52:00,102.87,102.87,102.837,102.839,323000004.0
2005-01-20 15:53:00,102.838,102.839,102.825,102.834,86899998.0
2005-01-20 15:54:00,102.85,102.853,102.827,102.843,293699994.0
2005-01-20 15:55:00,102.865,102.865,102.844,102.851,176700001.0
2005-01-20 15:56:00,102.855,102.86,102.845,102.852,409300003.0
2005-01-20 15:57:00,102.855,102.861,102.849,102.849,69700002.0
2005-01-20 15:58:00,102.832,102.841,102.832,102.834,107900000.0
2005-01-20 15:59:00,102.857,102.857,102.834,102.853,355500003.0
2005-01-20 16:00:00,102.851,102.87,102.851,102.855,219400001.0
2005-01-20 16:01:00,102.848,102.854,102.836,102.845,268899997.0
2005-01-20 16:02:00,102.852,102.858,102.834,102.834,109200002.0
2005-01-20 16:03:00,102.853,102.853,102.83,102.849,135499998.0
2005-01-20 16:04:00,102.859,102.887,102.859,102.882,346699993.0
2005-01-20 16:05:00,102.868,102.886,102.868,102.876,119500002.0
2005-01-20 16:06:00,102.873,102.906,102.869,102.906,246700000.0
2005-01-20 16:07:00,102.902,102.902,102.874,102.884,181100004.0
2005-01-20 16:08:00,102.879,102.894,102.879,102.885,182700000.0
2005-01-20 16:09:00,102.89,102.895,102.877,102.881,220300002.0
2005-01-20 16:10:00,102.878,102.879,102.86,102.86,217500002.0
2005-01-20 16:11:00,102.88,102.88,102.867,102.873,215900001.0
2005-01-20 16:12:00,102.87,102.878,102.87,102.872,129399998.0
2005-01-20 16:13:00,102.87,102.892,102.866,102.87,206099999.0
2005-01-20 16:14:00,102.861,102.868,102.848,102.868,303000000.0
2005-01-20 16:15:00,102.871,102.874,102.855,102.874,342500006.0
2005-01-20 16:16:00,102.868,102.89,102.868,102.877,228399998.0
2005-01-20 16:17:00,102.868,102.872,102.846,102.854,63800001.0
2005-01-20 16:18:00,102.857,102.865,102.833,102.834,236300003.0
2005-01-20 16:19:00,102.835,102.847,102.83,102.845,277000005.0
2005-01-20 16:20:00,102.88,102.896,102.866,102.89,224700000.0
2005-01-20 16:21:00,102.898,102.907,102.879,102.879,286100005.0
2005-01-20 16:22:00,102.876,102.881,102.846,102.846,397499995.0
2005-01-20 16:23:00,102.835,102.839,102.803,102.814,367699988.0
2005-01-20 16:24:00,102.826,102.83,102.812,102.819,284900002.0
2005-01-20 16:25:00,102.827,102.827,102.801,102.815,171600002.0
2005-01-20 16:26:00,102.81,102.833,102.805,102.832,398100002.0
2005-01-20 16:27:00,102.845,102.858,102.845,102.852,144400003.0
2005-01-20 16:28:00,102.86,102.86,102.827,102.827,280500002.0
2005-01-20 16:29:00,102.835,102.856,102.83,102.842,139000000.0
2005-01-20 16:30:00,102.827,102.839,102.815,102.815,272700002.0
2005-01-20 16:31:00,102.825,102.83,102.79,102.79,191499998.0
2005-01-20 16:32:00,102.781,102.811,102.781,102.805,211400001.0
2005-01-20 16:33:00,102.835,102.85,102.817,102.838,122800003.0
2005-01-20 16:34:00,102.85,102.856,102.839,102.839,125299998.0
2005-01-20 16:35:00,102.837,102.837,102.805,102.81,298200002.0
2005-01-20 16:36:00,102.806,102.816,102.806,102.809,226999999.0
2005-01-20 16:37:00,102.803,102.827,102.796,102.796,199200001.0
2005-01-20 16:38:00,102.812,102.827,102.812,102.826,213800002.0
2005-01-20 16:39:00,102.828,102.828,102.788,102.816,309700005.0
2005-01-20 16:40:00,102.795,102.815,102.795,102.802,344899999.0
2005-01-20 16:41:00,102.83,102.83,102.82,102.825,258499998.0
2005-01-20 16:42:00,102.83,102.836,102.811,102.816,236799997.0
2005-01-20 16:43:00,102.814,102.824,102.792,102.796,146800002.0
2005-01-20 16:44:00,102.81,102.812,102.788,102.788,194000000.0
2005-01-20 16:45:00,102.796,102.796,102.728,102.734,291500002.0
2005-01-20 16:46:00,102.75,102.754,102.735,102.745,415800008.0
2005-01-20 16:47:00,102.732,102.757,102.731,102.756,333500000.0
2005-01-20 16:48:00,102.736,102.75,102.73,102.737,337299995.0
2005-01-20 16:49:00,102.752,102.773,102.747,102.757,264800006.0
2005-01-20 16:50:00,102.772,102.795,102.766,102.769,219000004.0
2005-01-20 16:51:00,102.8,102.8,102.76,102.766,334200000.0
2005-01-20 16:52:00,102.765,102.801,102.757,102.798,178199999.0
2005-01-20 16:53:00,102.796,102.813,102.792,102.813,360500006.0
2005-01-20 16:54:00,102.8,102.806,102.787,102.797,292300001.0
2005-01-20 16:55:00,102.791,102.8,102.775,102.779,187600004.0
2005-01-20 16:56:00,102.802,102.811,102.784,102.784,235500000.0
2005-01-20 16:57:00,102.797,102.799,102.767,102.786,370499997.0
2005-01-20 16:58:00,102.79,102.795,102.781,102.781,443299995.0
2005-01-20 16:59:00,102.822,102.83,102.795,102.825,94599999.0
2005-01-20 17:00:00,102.853,102.853,102.791,102.798,263200003.0
2005-01-20 17:01:00,102.818,102.818,102.782,102.782,423200001.0
2005-01-20 17:02:00,102.77,102.776,102.758,102.776,215200000.0
2005-01-20 17:03:00,102.757,102.829,102.757,102.82,284000007.0
2005-01-20 17:04:00,102.822,102.852,102.816,102.843,267500000.0
2005-01-20 17:05:00,102.863,102.869,102.826,102.826,92299999.0
2005-01-20 17:06:00,102.829,102.85,102.829,102.847,142800004.0
2005-01-20 17:07:00,102.845,102.857,102.845,102.851,109300003.0
2005-01-20 17:08:00,102.85,102.85,102.83,102.83,185500002.0
2005-01-20 17:09:00,102.839,102.863,102.839,102.851,274799998.0
2005-01-20 17:10:00,102.868,102.878,102.855,102.873,337800003.0
2005-01-20 17:11:00,102.846,102.872,102.84,102.86,430999996.0
2005-01-20 17:12:00,102.874,102.924,102.874,102.92,254300003.0
2005-01-20 17:13:00,102.948,102.975,102.923,102.967,500500000.0
2005-01-20 17:14:00,102.93,102.98,102.898,102.979,215199999.0
2005-01-20 17:15:00,103.012,103.046,102.998,103.046,552700009.0
2005-01-20 17:16:00,103.067,103.075,103.049,103.052,206400001.0
2005-01-20 17:17:00,103.082,103.09,103.06,103.078,216500000.0
2005-01-20 17:18:00,103.095,103.127,103.08,103.089,321999999.0
2005-01-20 17:19:00,103.06,103.072,103.003,103.003,376000001.0
2005-01-20 17:20:00,103.025,103.09,103.025,103.081,286300006.0
2005-01-20 17:21:00,103.089,103.23,103.089,103.202,238299997.0
2005-01-20 17:22:00,103.183,103.2,103.165,103.193,205900002.0
2005-01-20 17:23:00,103.179,103.19,103.115,103.115,193400001.0
2005-01-20 17:24:00,103.112,103.166,103.112,103.161,318299995.0
2005-01-20 17:25:00,103.158,103.171,103.14,103.142,156900005.0
2005-01-20 17:26:00,103.138,103.138,103.07,103.089,363600005.0
2005-01-20 17:27:00,103.112,103.155,103.107,103.124,248899999.0
2005-01-20 17:28:00,103.155,103.17,103.138,103.159,238500006.0
2005-01-20 17:29:00,103.155,103.177,103.144,103.151,342499998.0
2005-01-20 17:30:00,103.161,103.205,103.146,103.146,184699996.0
2005-01-20 17:31:00,103.138,103.157,103.136,103.136,129700000.0
2005-01-20 17:32:00,103.145,103.145,103.117,103.133,180500002.0
2005-01-20 17:33:00,103.151,103.166,103.145,103.162,339600003.0
2005-01-20 17:34:00,103.158,103.158,103.148,103.148,82899997.0
2005-01-20 17:35:00,103.158,103.158,103.107,103.107,212799996.0
2005-01-20 17:36:00,103.102,103.119,103.083,103.089,224999998.0
2005-01-20 17:37:00,103.092,103.1,103.062,103.062,244299998.0
2005-01-20 17:38:00,103.092,103.101,103.074,103.093,205300000.0
2005-01-20 17:39:00,103.096,103.111,103.096,103.106,282500000.0
2005-01-20 17:40:00,103.112,103.112,103.087,103.087,236299993.0
2005-01-20 17:41:00,103.087,103.088,103.043,103.043,394099998.0
2005-01-20 17:42:00,103.049,103.049,103.016,103.019,240600001.0
2005-01-20 17:43:00,103.017,103.017,102.995,102.995,153800001.0
2005-01-20 17:44:00,103.017,103.037,103.013,103.037,214799999.0
2005-01-20 17:45:00,103.043,103.043,103.018,103.033,196000001.0
2005-01-20 17:46:00,103.053,103.061,103.037,103.049,58800000.0
2005-01-20 17:47:00,103.032,103.078,103.032,103.066,222300006.0
2005-01-20 17:48:00,103.065,103.065,103.03,103.035,108300002.0
2005-01-20 17:49:00,103.03,103.057,103.02,103.02,145300003.0
2005-01-20 17:50:00,103.027,103.043,102.987,102.987,263199998.0
2005-01-20 17:51:00,103.015,103.03,102.997,103.022,309800002.0
2005-01-20 17:52:00,103.038,103.044,103.023,103.032,124000001.0
2005-01-20 17:53:00,103.025,103.042,103.002,103.019,200599997.0
2005-01-20 17:54:00,103.025,103.025,102.991,102.995,237500001.0
2005-01-20 17:55:00,103.015,103.033,102.999,103.027,423599996.0
2005-01-20 17:56:00,103.05,103.054,103.013,103.017,402300003.0
2005-01-20 17:57:00,103.028,103.059,103.021,103.059,263699999.0
2005-01-20 17:58:00,103.075,103.138,103.075,103.137,262400003.0
2005-01-20 17:59:00,103.138,103.161,103.13,103.15,251999999.0
2005-01-20 18:00:00,103.146,103.158,103.137,103.15,187800003.0
2005-01-20 18:01:00,103.24,103.3,103.24,103.3,2010799998.0
2005-01-20 18:02:00,103.28,103.28,103.25,103.26,2010799998.0
2005-01-20 18:03:00,103.27,103.28,103.24,103.24,2010799998.0
2005-01-20 18:04:00,103.25,103.25,103.2,103.21,2010799998.0
2005-01-20 18:05:00,103.22,103.22,103.13,103.14,2010799998.0
2005-01-20 18:06:00,103.13,103.18,103.12,103.18,2010799998.0
2005-01-20 18:07:00,103.17,103.21,103.17,103.2,2010799998.0
2005-01-20 18:08:00,103.19,103.21,103.19,103.19,2010799998.0
2005-01-20 18:09:00,103.2,103.2,103.2,103.2,2010799998.0
2005-01-20 18:10:00,103.21,103.25,103.2,103.25,2010799998.0
2005-01-20 18:11:00,103.27,103.32,103.27,103.32,2010799998.0
2005-01-20 18:12:00,103.148,103.154,103.131,103.145,2010799998.0
2005-01-20 18:13:00,103.33,103.33,103.3,103.3,1701400004.0
2005-01-20 18:14:00,103.29,103.29,103.27,103.28,1701400004.0
2005-01-20 18:15:00,103.3,103.3,103.27,103.27,1701400004.0
2005-01-20 18:16:00,103.27,103.3,103.26,103.3,1701400004.0
2005-01-20 18:17:00,103.332,103.353,103.332,103.337,1701400004.0
2005-01-20 18:18:00,103.33,103.33,103.3,103.31,2095900021.0
2005-01-20 18:19:00,103.3,103.3,103.3,103.3,2095900021.0
2005-01-20 18:20:00,103.3,103.31,103.29,103.31,2095900021.0
2005-01-20 18:21:00,103.3,103.33,103.3,103.32,2095900021.0
2005-01-20 18:22:00,103.33,103.33,103.31,103.32,2095900021.0
2005-01-20 18:23:00,103.31,103.33,103.31,103.33,2095900021.0
2005-01-20 18:24:00,103.34,103.34,103.33,103.34,2095900021.0
2005-01-20 18:25:00,103.33,103.33,103.33,103.33,2095900021.0
2005-01-20 18:26:00,103.317,103.317,103.275,103.314,2095900021.0
2005-01-20 18:27:00,103.309,103.346,103.307,103.325,1859000005.0
2005-01-20 18:28:00,103.33,103.35,103.321,103.343,2090899998.0
2005-01-20 18:29:00,103.36,103.37,103.36,103.37,1920200000.0
2005-01-20 18:30:00,103.34,103.359,103.332,103.332,1920200000.0
2005-01-20 18:31:00,103.332,103.358,103.324,103.348,2138299995.0
2005-01-20 18:32:00,103.45,103.46,103.43,103.43,1790100002.0
2005-01-20 18:33:00,103.44,103.44,103.42,103.43,1790100002.0
2005-01-20 18:34:00,103.42,103.43,103.37,103.37,1790100002.0
2005-01-20 18:35:00,103.38,103.4,103.37,103.38,1790100002.0
2005-01-20 18:36:00,103.335,103.335,103.313,103.325,1790100002.0
2005-01-20 18:37:00,103.33,103.334,103.319,103.319,844299998.0
2005-01-20 18:38:00,103.32,103.324,103.295,103.32,1200299995.0
2005-01-20 18:39:00,103.311,103.316,103.307,103.308,779599999.0
2005-01-20 18:40:00,103.309,103.327,103.302,103.31,1294999996.0
2005-01-20 18:41:00,103.312,103.342,103.304,103.336,1608899984.0
2005-01-20 18:42:00,103.351,103.357,103.333,103.333,1838900001.0
2005-01-20 18:43:00,103.338,103.343,103.331,103.34,1255200010.0
2005-01-20 18:44:00,103.351,103.356,103.331,103.331,878700009.0
2005-01-20 18:45:00,103.342,103.358,103.325,103.346,1273599993.0
2005-01-20 18:46:00,103.353,103.361,103.325,103.331,2081800003.0
2005-01-20 18:47:00,103.323,103.332,103.312,103.328,696900001.0
2005-01-20 18:48:00,103.332,103.346,103.321,103.346,828700006.0
2005-01-20 18:49:00,103.323,103.339,103.309,103.312,1362100003.0
2005-01-20 18:50:00,103.42,103.42,103.42,103.42,1551199996.0
2005-01-20 18:51:00,103.328,103.34,103.324,103.327,1551199996.0
2005-01-20 18:52:00,103.321,103.321,103.288,103.308,1711900003.0
2005-01-20 18:53:00,103.32,103.32,103.251,103.302,1547699991.0
2005-01-20 18:54:00,103.303,103.327,103.303,103.316,1928100017.0
2005-01-20 18:55:00,103.308,103.308,103.282,103.282,1723500000.0
2005-01-20 18:56:00,103.275,103.275,103.253,103.257,449100003.0
2005-01-20 18:57:00,103.268,103.289,103.241,103.283,1053300001.0
2005-01-20 18:58:00,103.286,103.303,103.268,103.269,1520299986.0
2005-01-20 18:59:00,103.276,103.284,103.267,103.281,1718199999.0
2005-01-20 19:00:00,103.285,103.285,103.199,103.24,753900008.0
2005-01-20 19:01:00,103.25,103.28,103.201,103.264,672699995.0
2005-01-20 19:02:00,103.268,103.268,103.235,103.244,716200000.0
2005-01-20 19:03:00,103.246,103.253,103.214,103.214,1316699990.0
2005-01-20 19:04:00,103.212,103.213,103.191,103.201,893900011.0
2005-01-20 19:05:00,103.178,103.178,103.105,103.11,570699998.0
2005-01-20 19:06:00,103.12,103.146,103.094,103.137,1166900013.0
2005-01-20 19:07:00,103.36,103.37,103.36,103.37,1548000001.0
2005-01-20 19:08:00,103.177,103.177,103.163,103.164,1548000001.0
2005-01-20 19:09:00,103.188,103.192,103.17,103.17,777400001.0
2005-01-20 19:10:00,103.186,103.229,103.184,103.229,810499999.0
2005-01-20 19:11:00,103.25,103.291,103.245,103.286,665100004.0
2005-01-20 19:12:00,103.305,103.345,103.292,103.296,973400001.0
2005-01-20 19:13:00,103.316,103.316,103.28,103.28,849100004.0
2005-01-20 19:14:00,103.284,103.29,103.256,103.259,1078399990.0
2005-01-20 19:15:00,103.27,103.296,103.255,103.255,1716800006.0
2005-01-20 19:16:00,103.262,103.275,103.25,103.266,866299989.0
2005-01-20 19:17:00,103.289,103.309,103.278,103.3,1077300000.0
2005-01-20 19:18:00,103.305,103.309,103.287,103.287,673599998.0
2005-01-20 19:19:00,103.29,103.291,103.277,103.281,1558600006.0
2005-01-20 19:20:00,103.285,103.285,103.266,103.27,821100011.0
2005-01-20 19:21:00,103.29,103.294,103.275,103.294,1439800012.0
2005-01-20 19:22:00,103.301,103.325,103.299,103.299,839800000.0
2005-01-20 19:23:00,103.36,103.38,103.36,103.38,1682800001.0
2005-01-20 19:24:00,103.322,103.324,103.306,103.308,1682800001.0
2005-01-20 19:25:00,103.314,103.33,103.314,103.314,989199990.0
2005-01-20 19:26:00,103.4,103.41,103.4,103.4,1771200002.0
2005-01-20 19:27:00,103.342,103.36,103.339,103.345,1771200002.0
2005-01-20 19:28:00,103.347,103.359,103.344,103.344,924399999.0
2005-01-20 19:29:00,103.354,103.36,103.346,103.355,722400005.0
2005-01-20 19:30:00,103.404,103.436,103.369,103.411,927499990.0
2005-01-20 19:31:00,103.433,103.44,103.411,103.415,1537000006.0
2005-01-20 19:32:00,103.421,103.441,103.421,103.427,1593200021.0
2005-01-20 19:33:00,103.433,103.433,103.41,103.41,1116899991.0
2005-01-20 19:34:00,103.411,103.411,103.355,103.357,1232600005.0
2005-01-20 19:35:00,103.367,103.381,103.357,103.359,1230200000.0
2005-01-20 19:36:00,103.355,103.388,103.353,103.367,339599998.0
2005-01-20 19:37:00,103.385,103.386,103.372,103.382,290200000.0
2005-01-20 19:38:00,103.395,103.401,103.382,103.382,1000899994.0
2005-01-20 19:39:00,103.392,103.405,103.388,103.389,1318600003.0
2005-01-20 19:40:00,103.39,103.39,103.344,103.36,760200002.0
2005-01-20 19:41:00,103.363,103.378,103.36,103.375,1137599997.0
2005-01-20 19:42:00,103.371,103.371,103.339,103.357,1037200005.0
2005-01-20 19:43:00,103.359,103.379,103.359,103.37,589400007.0
2005-01-20 19:44:00,103.358,103.361,103.341,103.347,1117600012.0
2005-01-20 19:45:00,103.371,103.371,103.321,103.338,487099995.0
2005-01-20 19:46:00,103.366,103.38,103.346,103.36,985300002.0
2005-01-20 19:47:00,103.35,103.368,103.345,103.365,526500004.0
2005-01-20 19:48:00,103.368,103.389,103.362,103.362,1366200002.0
2005-01-20 19:49:00,103.374,103.398,103.37,103.383,765200000.0
2005-01-20 19:50:00,103.405,103.418,103.392,103.413,1030000008.0
2005-01-20 19:51:00,103.403,103.403,103.383,103.395,692999995.0
2005-01-20 19:52:00,103.405,103.41,103.397,103.41,893000003.0
2005-01-20 19:53:00,103.405,103.411,103.389,103.389,1050300001.0
2005-01-20 19:54:00,103.392,103.392,103.37,103.374,1739699996.0
2005-01-20 19:55:00,103.383,103.383,103.341,103.357,614100009.0
2005-01-20 19:56:00,103.36,103.36,103.315,103.334,670599996.0
2005-01-20 19:57:00,103.352,103.352,103.318,103.318,676999996.0
2005-01-20 19:58:00,103.335,103.348,103.309,103.339,1635200002.0
2005-01-20 19:59:00,103.344,103.357,103.329,103.354,931200005.0
2005-01-20 20:00:00,103.365,103.37,103.352,103.352,336300003.0
2005-01-20 20:01:00,103.348,103.359,103.339,103.346,683199998.0
2005-01-20 20:02:00,103.33,103.339,103.327,103.327,1482300008.0
2005-01-20 20:03:00,103.335,103.342,103.321,103.335,889800011.0
2005-01-20 20:04:00,103.323,103.334,103.284,103.333,610900003.0
2005-01-20 20:05:00,103.328,103.331,103.31,103.32,1101800001.0
2005-01-20 20:06:00,103.317,103.332,103.308,103.332,1559599993.0
2005-01-20 20:07:00,103.333,103.362,103.333,103.362,848100010.0
2005-01-20 20:08:00,103.34,103.358,103.332,103.345,920800005.0
2005-01-20 20:09:00,103.348,103.35,103.336,103.34,1039200004.0
2005-01-20 20:10:00,103.355,103.361,103.33,103.358,1114100000.0
2005-01-20 20:11:00,103.342,103.36,103.337,103.354,1603700002.0
2005-01-20 20:12:00,103.37,103.37,103.35,103.36,903499996.0
2005-01-20 20:13:00,103.32,103.331,103.315,103.322,903499996.0
2005-01-20 20:14:00,103.321,103.332,103.317,103.325,1034799999.0
2005-01-20 20:15:00,103.335,103.351,103.327,103.332,1231800003.0
2005-01-20 20:16:00,103.337,103.337,103.3,103.326,901700001.0
2005-01-20 20:17:00,103.335,103.342,103.325,103.325,663600007.0
2005-01-20 20:18:00,103.347,103.348,103.331,103.333,262400004.0
2005-01-20 20:19:00,103.343,103.343,103.328,103.328,1217399995.0
2005-01-20 20:20:00,103.33,103.351,103.321,103.351,875900014.0
2005-01-20 20:21:00,103.353,103.36,103.341,103.342,1287999992.0
2005-01-20 20:22:00,103.354,103.355,103.323,103.323,1215199998.0
2005-01-20 20:23:00,103.341,103.366,103.331,103.365,699500007.0
2005-01-20 20:24:00,103.385,103.416,103.379,103.406,760199993.0
2005-01-20 20:25:00,103.415,103.422,103.4,103.4,992299997.0
2005-01-20 20:26:00,103.419,103.419,103.39,103.39,785099993.0
2005-01-20 20:27:00,103.396,103.411,103.389,103.389,1403599978.0
2005-01-20 20:28:00,103.396,103.406,103.379,103.398,2124600006.0
2005-01-20 20:29:00,103.32,103.32,103.32,103.32,2127500002.0
2005-01-20 20:30:00,103.33,103.33,103.32,103.33,2127500002.0
2005-01-20 20:31:00,103.436,103.451,103.43,103.443,2127500002.0
2005-01-20 20:32:00,103.35,103.39,103.34,103.37,799600005.0
2005-01-20 20:33:00,103.456,103.563,103.448,103.542,799600005.0
2005-01-20 20:34:00,103.567,103.568,103.543,103.555,550199999.0
2005-01-20 20:35:00,103.574,103.58,103.561,103.567,687999994.0
2005-01-20 20:36:00,103.56,103.568,103.545,103.547,427700000.0
2005-01-20 20:37:00,103.557,103.56,103.503,103.506,475100003.0
2005-01-20 20:38:00,103.5,103.5,103.469,103.469,997299994.0
2005-01-20 20:39:00,103.477,103.491,103.477,103.478,1005399995.0
2005-01-20 20:41:00,103.445,103.463,103.433,103.455,1132699997.0
2005-01-20 20:42:00,103.458,103.458,103.424,103.424,978800011.0
2005-01-20 20:43:00,103.44,103.452,103.44,103.452,1600500015.0
2005-01-20 20:44:00,103.458,103.472,103.457,103.458,1675399999.0
2005-01-20 20:45:00,103.463,103.47,103.45,103.452,1546599990.0
2005-01-20 20:46:00,103.446,103.455,103.436,103.439,1390599998.0
2005-01-20 20:47:00,103.4,103.41,103.4,103.41,1239000000.0
2005-01-20 20:48:00,103.443,103.449,103.418,103.426,1239000000.0
2005-01-20 20:49:00,103.415,103.42,103.372,103.385,1221900001.0
2005-01-20 20:50:00,103.379,103.389,103.362,103.362,1521599994.0
2005-01-20 20:51:00,103.358,103.369,103.328,103.328,529299999.0
2005-01-20 20:52:00,103.32,103.326,103.313,103.319,267600000.0
2005-01-20 20:53:00,103.326,103.342,103.317,103.319,1247400005.0
2005-01-20 20:54:00,103.335,103.353,103.321,103.353,614400002.0
2005-01-20 20:55:00,103.344,103.344,103.308,103.34,1845799998.0
2005-01-20 20:56:00,103.355,103.361,103.348,103.348,866899997.0
2005-01-20 20:57:00,103.352,103.367,103.332,103.332,1934400001.0
2005-01-20 20:58:00,103.41,103.42,103.41,103.41,2117700005.0
2005-01-20 20:59:00,103.41,103.42,103.41,103.42,2117700005.0
2005-01-20 21:00:00,103.335,103.339,103.325,103.325,2117700005.0
2005-01-20 21:01:00,103.328,103.359,103.328,103.346,1110699998.0
2005-01-20 21:02:00,103.355,103.367,103.343,103.353,1075600012.0
2005-01-20 21:03:00,103.369,103.377,103.355,103.355,978599999.0
2005-01-20 21:04:00,103.37,103.381,103.359,103.359,289700003.0
2005-01-20 21:05:00,103.367,103.379,103.359,103.375,675400002.0
2005-01-20 21:06:00,103.379,103.389,103.364,103.364,1023200000.0
2005-01-20 21:07:00,103.37,103.373,103.357,103.373,1696200006.0
2005-01-20 21:08:00,103.366,103.371,103.348,103.364,639499997.0
2005-01-20 21:09:00,103.361,103.374,103.359,103.363,334999997.0
2005-01-20 21:10:00,103.362,103.368,103.334,103.344,417500000.0
2005-01-20 21:11:00,103.349,103.349,103.332,103.332,119699999.0
2005-01-20 21:12:00,103.328,103.346,103.328,103.339,597400005.0
2005-01-20 21:13:00,103.331,103.336,103.315,103.315,690699997.0
2005-01-20 21:14:00,103.325,103.325,103.304,103.304,1859900003.0
2005-01-20 21:15:00,103.315,103.315,103.282,103.29,1199499993.0
2005-01-20 21:16:00,103.305,103.327,103.305,103.312,858599989.0
2005-01-20 21:17:00,103.322,103.341,103.319,103.338,1708800013.0
2005-01-20 21:18:00,103.337,103.344,103.329,103.344,1022699995.0
2005-01-20 21:19:00,103.337,103.343,103.32,103.343,908100005.0
2005-01-20 21:20:00,103.325,103.329,103.31,103.315,1258099995.0
2005-01-20 21:21:00,103.333,103.341,103.312,103.338,1124000008.0
2005-01-20 21:22:00,103.296,103.32,103.296,103.313,1787200007.0
2005-01-20 21:23:00,103.313,103.332,103.305,103.332,1027999998.0
2005-01-20 21:24:00,103.305,103.314,103.283,103.298,1961099976.0
2005-01-20 21:25:00,103.318,103.325,103.301,103.311,1828899995.0
2005-01-20 21:26:00,103.316,103.337,103.316,103.33,756600003.0
2005-01-20 21:27:00,103.315,103.334,103.315,103.32,953900005.0
2005-01-20 21:28:00,103.313,103.321,103.307,103.307,408399992.0
2005-01-20 21:29:00,103.311,103.311,103.293,103.297,849200001.0
2005-01-20 21:30:00,103.31,103.319,103.295,103.317,786400001.0
2005-01-20 21:31:00,103.302,103.335,103.302,103.328,314400004.0
2005-01-20 21:32:00,103.337,103.371,103.333,103.371,1021600006.0
2005-01-20 21:33:00,103.352,103.364,103.347,103.347,515800000.0
2005-01-20 21:34:00,103.341,103.341,103.318,103.322,483900005.0
2005-01-20 21:35:00,103.344,103.345,103.329,103.345,328400001.0
2005-01-20 21:36:00,103.325,103.343,103.325,103.337,391000002.0
2005-01-20 21:37:00,103.351,103.359,103.346,103.349,612600000.0
2005-01-20 21:38:00,103.34,103.36,103.333,103.36,177099999.0
2005-01-20 21:39:00,103.369,103.369,103.359,103.365,572000005.0
2005-01-20 21:40:00,103.356,103.368,103.34,103.366,654700006.0
2005-01-20 21:41:00,103.355,103.358,103.341,103.358,550100002.0
2005-01-20 21:42:00,103.362,103.375,103.358,103.365,1306500001.0
2005-01-20 21:43:00,103.376,103.377,103.346,103.361,422500001.0
2005-01-20 21:44:00,103.392,103.392,103.367,103.367,1208900009.0
2005-01-20 21:45:00,103.373,103.374,103.361,103.374,687999995.0
2005-01-20 21:46:00,103.37,103.38,103.363,103.369,924400004.0
2005-01-20 21:47:00,103.365,103.402,103.365,103.395,553899995.0
2005-01-20 21:48:00,103.385,103.385,103.358,103.358,941299999.0
2005-01-20 21:49:00,103.358,103.378,103.358,103.374,442499998.0
2005-01-20 21:50:00,103.38,103.385,103.372,103.385,477699998.0
2005-01-20 21:51:00,103.383,103.383,103.37,103.377,550700009.0
2005-01-20 21:52:00,103.395,103.421,103.395,103.42,211199999.0
2005-01-20 21:53:00,103.449,103.449,103.398,103.415,467900003.0
2005-01-20 21:54:00,103.433,103.449,103.418,103.443,667299991.0
2005-01-20 21:55:00,103.44,103.44,103.417,103.417,282099998.0
2005-01-20 21:56:00,103.414,103.426,103.395,103.395,543599997.0
2005-01-20 21:57:00,103.393,103.393,103.385,103.388,237300001.0
2005-01-20 21:58:00,103.383,103.397,103.383,103.389,55100001.0
2005-01-20 21:59:00,103.396,103.404,103.39,103.4,642900010.0
2005-01-20 22:00:00,103.405,103.413,103.4,103.4,873399999.0
2005-01-20 22:01:00,103.417,103.417,103.399,103.415,1251400004.0
2005-01-20 22:02:00,103.39,103.397,103.382,103.391,804499995.0
2005-01-20 22:03:00,103.388,103.399,103.374,103.374,354900003.0
2005-01-20 22:04:00,103.379,103.387,103.365,103.378,704500005.0
2005-01-20 22:05:00,103.386,103.386,103.367,103.375,158400002.0
2005-01-20 22:06:00,103.374,103.374,103.366,103.369,178800004.0
2005-01-20 22:07:00,103.353,103.353,103.317,103.333,407299999.0
2005-01-20 22:08:00,103.335,103.347,103.327,103.327,356499998.0
2005-01-20 22:09:00,103.348,103.351,103.332,103.332,366400004.0
2005-01-20 22:10:00,103.342,103.348,103.326,103.34,317000002.0
2005-01-20 22:11:00,103.333,103.339,103.315,103.315,545900010.0
2005-01-20 22:12:00,103.322,103.323,103.305,103.305,269900004.0
2005-01-20 22:13:00,103.321,103.328,103.316,103.328,407499999.0
2005-01-20 22:14:00,103.306,103.306,103.274,103.277,446800002.0
2005-01-20 22:15:00,103.29,103.301,103.289,103.289,273900000.0
2005-01-20 22:16:00,103.312,103.321,103.288,103.288,755600007.0
2005-01-20 22:17:00,103.311,103.311,103.266,103.266,305199999.0
2005-01-20 22:18:00,103.308,103.308,103.295,103.3,408800006.0
2005-01-20 22:19:00,103.317,103.321,103.301,103.321,332899999.0
2005-01-20 22:20:00,103.298,103.298,103.283,103.29,129099997.0
2005-01-20 22:21:00,103.306,103.306,103.272,103.293,295899998.0
2005-01-20 22:22:00,103.288,103.298,103.279,103.296,216299997.0
2005-01-20 22:23:00,103.293,103.295,103.286,103.295,69500001.0
2005-01-20 22:24:00,103.292,103.292,103.267,103.269,236700004.0
2005-01-20 22:25:00,103.278,103.278,103.247,103.262,190599999.0
2005-01-20 22:26:00,103.255,103.264,103.248,103.26,269800000.0
2005-01-20 22:27:00,103.288,103.293,103.276,103.278,1060999997.0
2005-01-20 22:28:00,103.291,103.291,103.271,103.284,327000002.0
2005-01-20 22:29:00,103.271,103.272,103.247,103.247,150099999.0
2005-01-20 22:30:00,103.268,103.277,103.26,103.275,421599996.0
2005-01-20 22:31:00,103.276,103.276,103.255,103.255,190399998.0
2005-01-20 22:32:00,103.275,103.275,103.244,103.266,321300003.0
2005-01-20 22:33:00,103.281,103.281,103.257,103.268,600900009.0
2005-01-20 22:34:00,103.258,103.287,103.258,103.273,874299989.0
2005-01-20 22:35:00,103.274,103.288,103.273,103.273,414600000.0
2005-01-20 22:36:00,103.28,103.29,103.273,103.281,778999997.0
2005-01-20 22:37:00,103.28,103.28,103.26,103.275,295099995.0
2005-01-20 22:38:00,103.287,103.292,103.275,103.278,121700001.0
2005-01-20 22:39:00,103.284,103.295,103.277,103.295,555200000.0
2005-01-20 22:40:00,103.288,103.288,103.265,103.273,702600000.0
2005-01-20 22:41:00,103.29,103.298,103.287,103.287,213100000.0
2005-01-20 22:42:00,103.282,103.29,103.281,103.281,297100000.0
2005-01-20 22:43:00,103.262,103.274,103.262,103.266,369700000.0
2005-01-20 22:44:00,103.285,103.285,103.264,103.264,234400003.0
2005-01-20 22:45:00,103.29,103.29,103.262,103.276,701099993.0
2005-01-20 22:46:00,103.265,103.265,103.247,103.26,401200002.0
2005-01-20 22:47:00,103.28,103.28,103.257,103.257,250499997.0
2005-01-20 22:48:00,103.27,103.276,103.249,103.249,412399999.0
2005-01-20 22:49:00,103.266,103.28,103.266,103.28,309000001.0
2005-01-20 22:50:00,103.276,103.293,103.276,103.28,416200002.0
2005-01-20 22:51:00,103.285,103.296,103.285,103.285,436200007.0
2005-01-20 22:52:00,103.292,103.307,103.288,103.288,158700000.0
2005-01-20 22:53:00,103.297,103.308,103.284,103.284,249300004.0
2005-01-20 22:54:00,103.292,103.295,103.271,103.295,275699996.0
2005-01-20 22:55:00,103.29,103.292,103.283,103.288,344100004.0
2005-01-20 22:56:00,103.273,103.297,103.273,103.292,171900000.0
2005-01-20 22:57:00,103.279,103.289,103.275,103.275,577999996.0
2005-01-20 22:58:00,103.29,103.305,103.276,103.291,147400001.0
2005-01-20 22:59:00,103.278,103.283,103.264,103.281,394599999.0
2005-01-20 23:00:00,103.29,103.33,103.29,103.31,211999999.0
2005-01-20 23:01:00,103.322,103.325,103.312,103.325,138399997.0
2005-01-20 23:02:00,103.34,103.34,103.314,103.314,164300002.0
2005-01-20 23:03:00,103.317,103.319,103.3,103.3,192299998.0
2005-01-20 23:04:00,103.315,103.315,103.298,103.304,207400002.0
2005-01-20 23:05:00,103.304,103.308,103.289,103.289,229300000.0
2005-01-20 23:06:00,103.302,103.318,103.301,103.318,166900001.0
2005-01-20 23:07:00,103.311,103.317,103.304,103.315,53599998.0
2005-01-20 23:08:00,103.301,103.312,103.3,103.3,451000000.0
2005-01-20 23:09:00,103.318,103.325,103.312,103.316,84500000.0
2005-01-20 23:10:00,103.31,103.318,103.307,103.318,238299998.0
2005-01-20 23:11:00,103.31,103.31,103.293,103.298,259600005.0
2005-01-20 23:12:00,103.286,103.295,103.279,103.28,301700004.0
2005-01-20 23:13:00,103.298,103.298,103.274,103.274,125900001.0
2005-01-20 23:14:00,103.302,103.314,103.302,103.31,154400002.0
2005-01-20 23:15:00,103.333,103.35,103.317,103.345,216200004.0
2005-01-20 23:16:00,103.355,103.356,103.323,103.323,126500000.0
2005-01-20 23:17:00,103.333,103.341,103.324,103.34,104300001.0
2005-01-20 23:18:00,103.33,103.338,103.328,103.33,243799999.0
2005-01-20 23:19:00,103.335,103.335,103.318,103.327,263800004.0
2005-01-20 23:20:00,103.333,103.349,103.333,103.349,288399998.0
2005-01-20 23:21:00,103.343,103.354,103.338,103.354,375899996.0
2005-01-20 23:22:00,103.331,103.345,103.309,103.309,188599998.0
2005-01-20 23:23:00,103.31,103.31,103.298,103.298,152700001.0
2005-01-20 23:24:00,103.313,103.321,103.306,103.31,170800002.0
2005-01-20 23:25:00,103.326,103.34,103.316,103.34,321899993.0
2005-01-20 23:26:00,103.315,103.342,103.315,103.342,299400000.0
2005-01-20 23:27:00,103.335,103.353,103.335,103.353,204700000.0
2005-01-20 23:28:00,103.336,103.336,103.312,103.325,183600005.0
2005-01-20 23:29:00,103.32,103.338,103.32,103.331,59100002.0
2005-01-20 23:30:00,103.328,103.338,103.328,103.336,106200000.0
2005-01-20 23:31:00,103.333,103.333,103.319,103.319,221899999.0
2005-01-20 23:32:00,103.323,103.336,103.323,103.328,234500002.0
2005-01-20 23:33:00,103.32,103.32,103.281,103.281,166300002.0
2005-01-20 23:34:00,103.32,103.33,103.313,103.33,289199995.0
2005-01-20 23:35:00,103.324,103.329,103.31,103.31,290400003.0
2005-01-20 23:36:00,103.32,103.327,103.312,103.327,167600000.0
2005-01-20 23:37:00,103.337,103.337,103.316,103.32,273800004.0
2005-01-20 23:38:00,103.315,103.325,103.308,103.319,260599999.0
2005-01-20 23:39:00,103.309,103.337,103.304,103.337,152200000.0
2005-01-20 23:40:00,103.332,103.333,103.319,103.319,413999998.0
2005-01-20 23:41:00,103.337,103.337,103.315,103.326,326500005.0
2005-01-20 23:42:00,103.328,103.334,103.314,103.327,310599999.0
2005-01-20 23:43:00,103.314,103.328,103.303,103.32,300399999.0
2005-01-20 23:44:00,103.333,103.333,103.322,103.328,235499996.0
2005-01-20 23:45:00,103.32,103.33,103.317,103.324,384899996.0
2005-01-20 23:46:00,103.334,103.335,103.323,103.335,178100002.0
2005-01-20 23:47:00,103.319,103.33,103.301,103.302,189899997.0
2005-01-20 23:48:00,103.302,103.31,103.286,103.31,230100004.0
2005-01-20 23:49:00,103.312,103.316,103.296,103.308,271100001.0
2005-01-20 23:50:00,103.328,103.335,103.311,103.331,197500001.0
2005-01-20 23:51:00,103.345,103.356,103.333,103.35,145600001.0
2005-01-20 23:52:00,103.346,103.355,103.328,103.348,141399998.0
2005-01-20 23:53:00,103.36,103.368,103.353,103.36,250500002.0
2005-01-20 23:54:00,103.388,103.399,103.379,103.389,362700001.0
2005-01-20 23:55:00,103.383,103.389,103.338,103.345,152899996.0
2005-01-20 23:56:00,103.37,103.37,103.339,103.34,226299996.0
2005-01-20 23:57:00,103.348,103.374,103.348,103.363,236599996.0
2005-01-20 23:58:00,103.391,103.391,103.362,103.362,132499998.0
2005-01-20 23:59:00,103.392,103.392,103.38,103.39,79599999.0
2005-01-21 00:00:00,103.386,103.416,103.386,103.4,292899999.0
2005-01-21 00:01:00,103.403,103.428,103.403,103.422,158499997.0
2005-01-21 00:02:00,103.392,103.4,103.378,103.384,412499993.0
2005-01-21 00:03:00,103.392,103.401,103.384,103.386,208699997.0
2005-01-21 00:04:00,103.393,103.418,103.376,103.418,328399998.0
2005-01-21 00:05:00,103.429,103.435,103.419,103.434,183999998.0
2005-01-21 00:06:00,103.442,103.444,103.404,103.404,204500004.0
2005-01-21 00:07:00,103.42,103.448,103.417,103.43,362200005.0
2005-01-21 00:08:00,103.435,103.444,103.418,103.427,358200002.0
2005-01-21 00:09:00,103.413,103.415,103.395,103.415,358600001.0
2005-01-21 00:10:00,103.39,103.409,103.382,103.409,161100004.0
2005-01-21 00:11:00,103.407,103.426,103.407,103.42,278100002.0
2005-01-21 00:12:00,103.41,103.417,103.391,103.397,197299998.0
2005-01-21 00:13:00,103.409,103.409,103.379,103.385,228999997.0
2005-01-21 00:14:00,103.38,103.38,103.344,103.356,381899994.0
2005-01-21 00:15:00,103.368,103.37,103.354,103.361,257500006.0
2005-01-21 00:16:00,103.368,103.372,103.35,103.356,234000001.0
2005-01-21 00:17:00,103.357,103.37,103.335,103.335,310599994.0
2005-01-21 00:18:00,103.35,103.355,103.331,103.331,220700003.0
2005-01-21 00:19:00,103.35,103.363,103.343,103.353,249600005.0
2005-01-21 00:20:00,103.354,103.354,103.328,103.334,231900000.0
2005-01-21 00:21:00,103.335,103.342,103.327,103.335,290599998.0
2005-01-21 00:22:00,103.332,103.35,103.332,103.35,134399999.0
2005-01-21 00:23:00,103.338,103.355,103.338,103.355,223299999.0
2005-01-21 00:24:00,103.353,103.353,103.333,103.333,185600002.0
2005-01-21 00:25:00,103.347,103.347,103.326,103.33,231200005.0
2005-01-21 00:26:00,103.353,103.357,103.343,103.357,116599997.0
2005-01-21 00:27:00,103.358,103.36,103.335,103.343,345300003.0
2005-01-21 00:28:00,103.336,103.336,103.32,103.322,144199995.0
2005-01-21 00:29:00,103.327,103.33,103.318,103.318,126000001.0
2005-01-21 00:30:00,103.34,103.347,103.33,103.33,193700002.0
2005-01-21 00:31:00,103.342,103.348,103.32,103.348,302799998.0
2005-01-21 00:32:00,103.34,103.346,103.333,103.337,188599997.0
2005-01-21 00:33:00,103.344,103.35,103.333,103.35,295600001.0
2005-01-21 00:34:00,103.333,103.35,103.333,103.347,260599999.0
2005-01-21 00:35:00,103.38,103.385,103.36,103.375,204799999.0
2005-01-21 00:36:00,103.383,103.383,103.355,103.367,293099998.0
2005-01-21 00:37:00,103.377,103.377,103.339,103.365,202200006.0
2005-01-21 00:38:00,103.368,103.371,103.337,103.371,212900000.0
2005-01-21 00:39:00,103.386,103.386,103.352,103.386,296200001.0
2005-01-21 00:40:00,103.384,103.384,103.364,103.364,81400001.0
2005-01-21 00:41:00,103.383,103.383,103.355,103.363,148399999.0
2005-01-21 00:42:00,103.367,103.367,103.342,103.345,248499995.0
2005-01-21 00:43:00,103.354,103.359,103.333,103.334,423400002.0
2005-01-21 00:44:00,103.338,103.362,103.334,103.361,235899998.0
2005-01-21 00:45:00,103.35,103.351,103.329,103.329,58700000.0
2005-01-21 00:46:00,103.343,103.348,103.337,103.348,282500001.0
2005-01-21 00:47:00,103.347,103.353,103.347,103.353,204599998.0
2005-01-21 00:48:00,103.357,103.357,103.342,103.342,230900002.0
2005-01-21 00:49:00,103.345,103.367,103.345,103.359,343700001.0
2005-01-21 00:50:00,103.353,103.367,103.346,103.364,360799995.0
2005-01-21 00:51:00,103.361,103.361,103.328,103.328,335800000.0
2005-01-21 00:52:00,103.342,103.354,103.34,103.34,219300004.0
2005-01-21 00:53:00,103.338,103.353,103.335,103.353,175299997.0
2005-01-21 00:54:00,103.355,103.371,103.351,103.371,114399998.0
2005-01-21 00:55:00,103.383,103.39,103.354,103.354,234300001.0
2005-01-21 00:56:00,103.363,103.382,103.356,103.356,179100000.0
2005-01-21 00:57:00,103.388,103.388,103.361,103.361,246700006.0
2005-01-21 00:58:00,103.378,103.388,103.353,103.353,170700001.0
2005-01-21 00:59:00,103.368,103.401,103.357,103.395,355999993.0
2005-01-21 01:00:00,103.378,103.38,103.362,103.375,207899997.0
2005-01-21 01:01:00,103.392,103.392,103.371,103.387,368000004.0
2005-01-21 01:02:00,103.397,103.401,103.385,103.385,254600003.0
2005-01-21 01:03:00,103.391,103.403,103.388,103.397,209599997.0
2005-01-21 01:04:00,103.41,103.41,103.402,103.402,65900001.0
2005-01-21 01:05:00,103.418,103.418,103.396,103.411,170199998.0
2005-01-21 01:06:00,103.405,103.405,103.4,103.405,186999998.0
2005-01-21 01:07:00,103.406,103.417,103.401,103.416,245100003.0
2005-01-21 01:08:00,103.418,103.418,103.392,103.397,152300002.0
2005-01-21 01:09:00,103.428,103.431,103.404,103.404,283999999.0
2005-01-21 01:10:00,103.431,103.431,103.401,103.416,206200003.0
2005-01-21 01:11:00,103.423,103.431,103.411,103.431,268999998.0
2005-01-21 01:12:00,103.423,103.428,103.416,103.428,119500001.0
2005-01-21 01:13:00,103.415,103.425,103.405,103.405,264900001.0
2005-01-21 01:14:00,103.43,103.444,103.42,103.444,175600002.0
2005-01-21 01:15:00,103.448,103.448,103.423,103.436,303200004.0
2005-01-21 01:16:00,103.44,103.449,103.44,103.446,65799999.0
2005-01-21 01:17:00,103.45,103.45,103.421,103.421,224600004.0
2005-01-21 01:18:00,103.432,103.441,103.414,103.429,237599995.0
2005-01-21 01:19:00,103.417,103.424,103.408,103.413,250200000.0
2005-01-21 01:20:00,103.425,103.427,103.393,103.393,218000000.0
2005-01-21 01:21:00,103.42,103.422,103.414,103.419,289200002.0
2005-01-21 01:22:00,103.421,103.428,103.407,103.412,263899997.0
2005-01-21 01:23:00,103.419,103.439,103.419,103.439,184299995.0
2005-01-21 01:24:00,103.438,103.44,103.415,103.431,183699999.0
2005-01-21 01:25:00,103.43,103.43,103.414,103.423,133600000.0
2005-01-21 01:26:00,103.445,103.445,103.415,103.415,170800003.0
2005-01-21 01:27:00,103.435,103.449,103.435,103.448,153599995.0
2005-01-21 01:28:00,103.442,103.462,103.436,103.446,340299996.0
2005-01-21 01:29:00,103.461,103.496,103.457,103.496,175500000.0
2005-01-21 01:30:00,103.484,103.494,103.457,103.484,231499997.0
2005-01-21 01:31:00,103.473,103.485,103.471,103.481,141899999.0
2005-01-21 01:32:00,103.478,103.505,103.478,103.505,275599994.0
2005-01-21 01:33:00,103.49,103.49,103.406,103.406,208899996.0
2005-01-21 01:34:00,103.442,103.468,103.442,103.444,443099997.0
2005-01-21 01:35:00,103.465,103.465,103.408,103.42,249999997.0
2005-01-21 01:36:00,103.438,103.438,103.402,103.407,169099997.0
2005-01-21 01:37:00,103.433,103.434,103.405,103.407,255500005.0
2005-01-21 01:38:00,103.428,103.436,103.412,103.436,111099999.0
2005-01-21 01:39:00,103.426,103.435,103.416,103.418,392500005.0
2005-01-21 01:40:00,103.427,103.429,103.411,103.411,87899998.0
2005-01-21 01:41:00,103.435,103.435,103.411,103.421,142699999.0
2005-01-21 01:42:00,103.426,103.426,103.407,103.414,103000002.0
2005-01-21 01:43:00,103.407,103.407,103.392,103.395,332000001.0
2005-01-21 01:44:00,103.403,103.41,103.396,103.404,250299999.0
2005-01-21 01:45:00,103.402,103.402,103.387,103.388,237399997.0
2005-01-21 01:46:00,103.4,103.408,103.391,103.408,116400002.0
2005-01-21 01:47:00,103.416,103.416,103.393,103.393,203599998.0
2005-01-21 01:48:00,103.415,103.421,103.405,103.405,178799997.0
2005-01-21 01:49:00,103.412,103.422,103.412,103.414,109600001.0
2005-01-21 01:50:00,103.405,103.405,103.377,103.38,159099996.0
2005-01-21 01:51:00,103.387,103.387,103.357,103.359,149900001.0
2005-01-21 01:52:00,103.37,103.37,103.349,103.349,129799999.0
2005-01-21 01:53:00,103.36,103.371,103.344,103.344,306000001.0
2005-01-21 01:54:00,103.351,103.372,103.351,103.372,281100004.0
2005-01-21 01:55:00,103.374,103.403,103.373,103.39,278399997.0
2005-01-21 01:56:00,103.365,103.426,103.365,103.397,284100005.0
2005-01-21 01:57:00,103.378,103.391,103.374,103.386,198799997.0
2005-01-21 01:58:00,103.383,103.383,103.35,103.351,133999998.0
2005-01-21 01:59:00,103.364,103.368,103.342,103.342,317600005.0
2005-01-21 02:00:00,103.362,103.369,103.338,103.344,229699999.0
2005-01-21 02:01:00,103.358,103.363,103.347,103.363,251399999.0
2005-01-21 02:02:00,103.354,103.378,103.354,103.375,216200001.0
2005-01-21 02:03:00,103.377,103.377,103.354,103.354,114299997.0
2005-01-21 02:04:00,103.366,103.366,103.358,103.362,318399996.0
2005-01-21 02:05:00,103.375,103.394,103.375,103.389,155400001.0
2005-01-21 02:06:00,103.38,103.399,103.369,103.39,363499996.0
2005-01-21 02:07:00,103.402,103.438,103.402,103.433,194199999.0
2005-01-21 02:08:00,103.438,103.438,103.42,103.42,236999997.0
2005-01-21 02:09:00,103.432,103.445,103.43,103.439,302500002.0
2005-01-21 02:10:00,103.425,103.436,103.401,103.436,283500003.0
2005-01-21 02:11:00,103.44,103.443,103.433,103.435,195699997.0
2005-01-21 02:12:00,103.441,103.441,103.419,103.419,270600002.0
2005-01-21 02:13:00,103.436,103.466,103.436,103.455,323400005.0
2005-01-21 02:14:00,103.457,103.467,103.455,103.463,360299997.0
2005-01-21 02:15:00,103.482,103.486,103.468,103.468,263100000.0
2005-01-21 02:16:00,103.483,103.497,103.478,103.49,176400002.0
2005-01-21 02:17:00,103.489,103.502,103.489,103.499,214899997.0
2005-01-21 02:18:00,103.502,103.506,103.493,103.493,128299998.0
2005-01-21 02:19:00,103.493,103.506,103.493,103.494,281400003.0
2005-01-21 02:20:00,103.479,103.491,103.45,103.45,241099997.0
2005-01-21 02:21:00,103.486,103.515,103.486,103.515,103400000.0
2005-01-21 02:22:00,103.507,103.515,103.497,103.509,160300001.0
2005-01-21 02:23:00,103.507,103.535,103.507,103.53,243300002.0
2005-01-21 02:24:00,103.532,103.556,103.525,103.556,176099996.0
2005-01-21 02:25:00,103.568,103.568,103.544,103.544,184500003.0
2005-01-21 02:26:00,103.54,103.54,103.52,103.521,238200001.0
2005-01-21 02:27:00,103.538,103.548,103.533,103.533,148800001.0
2005-01-21 02:28:00,103.535,103.539,103.511,103.511,141300000.0
2005-01-21 02:29:00,103.515,103.515,103.49,103.505,163100000.0
2005-01-21 02:30:00,103.515,103.517,103.49,103.517,247500002.0
2005-01-21 02:31:00,103.533,103.533,103.525,103.527,142500001.0
2005-01-21 02:32:00,103.529,103.549,103.529,103.545,251899999.0
2005-01-21 02:33:00,103.557,103.558,103.545,103.545,266599999.0
2005-01-21 02:34:00,103.54,103.546,103.535,103.539,266099994.0
2005-01-21 02:35:00,103.538,103.553,103.533,103.547,272900001.0
2005-01-21 02:36:00,103.547,103.55,103.537,103.538,193800000.0
2005-01-21 02:37:00,103.518,103.518,103.494,103.497,104599999.0
2005-01-21 02:38:00,103.502,103.52,103.502,103.508,138499999.0
2005-01-21 02:39:00,103.495,103.495,103.473,103.473,155000002.0
2005-01-21 02:40:00,103.482,103.496,103.48,103.493,345900003.0
2005-01-21 02:41:00,103.502,103.502,103.492,103.494,148500004.0
2005-01-21 02:42:00,103.508,103.52,103.485,103.49,265600000.0
2005-01-21 02:43:00,103.516,103.516,103.482,103.482,237800001.0
2005-01-21 02:44:00,103.478,103.518,103.474,103.515,396800004.0
2005-01-21 02:45:00,103.482,103.498,103.482,103.491,287100002.0
2005-01-21 02:46:00,103.5,103.508,103.493,103.508,172299999.0
2005-01-21 02:47:00,103.495,103.516,103.495,103.515,401200006.0
2005-01-21 02:48:00,103.515,103.523,103.507,103.518,309800003.0
2005-01-21 02:49:00,103.52,103.525,103.5,103.525,274899999.0
2005-01-21 02:50:00,103.522,103.525,103.509,103.515,200599997.0
2005-01-21 02:51:00,103.52,103.527,103.508,103.516,132800000.0
2005-01-21 02:52:00,103.532,103.532,103.515,103.516,144100000.0
2005-01-21 02:53:00,103.517,103.534,103.517,103.519,279999994.0
2005-01-21 02:54:00,103.53,103.54,103.516,103.516,284999995.0
2005-01-21 02:55:00,103.541,103.541,103.528,103.528,143899998.0
2005-01-21 02:56:00,103.531,103.541,103.527,103.527,136700002.0
2005-01-21 02:57:00,103.527,103.529,103.503,103.503,233400000.0
2005-01-21 02:58:00,103.502,103.52,103.5,103.51,408299998.0
2005-01-21 02:59:00,103.521,103.521,103.502,103.502,230499997.0
2005-01-21 03:00:00,103.491,103.491,103.481,103.49,226000004.0
2005-01-21 03:01:00,103.496,103.5,103.483,103.493,238000001.0
2005-01-21 03:02:00,103.479,103.483,103.475,103.482,281699995.0
2005-01-21 03:03:00,103.498,103.501,103.493,103.499,137400002.0
2005-01-21 03:04:00,103.485,103.502,103.485,103.495,251499997.0
2005-01-21 03:05:00,103.5,103.507,103.494,103.505,246200002.0
2005-01-21 03:06:00,103.508,103.508,103.488,103.502,247600000.0
2005-01-21 03:07:00,103.493,103.515,103.486,103.498,408599997.0
2005-01-21 03:08:00,103.479,103.479,103.451,103.465,302600000.0
2005-01-21 03:09:00,103.472,103.472,103.453,103.458,351799999.0
2005-01-21 03:10:00,103.458,103.46,103.448,103.452,195100000.0
2005-01-21 03:11:00,103.452,103.47,103.45,103.459,293999995.0
2005-01-21 03:12:00,103.462,103.466,103.427,103.427,161400002.0
2005-01-21 03:13:00,103.465,103.469,103.45,103.45,318900003.0
2005-01-21 03:14:00,103.446,103.478,103.446,103.478,98100002.0
2005-01-21 03:15:00,103.485,103.488,103.47,103.47,142600002.0
2005-01-21 03:16:00,103.462,103.477,103.462,103.469,148200003.0
2005-01-21 03:17:00,103.463,103.491,103.463,103.491,262600000.0
2005-01-21 03:18:00,103.477,103.477,103.449,103.463,289199998.0
2005-01-21 03:19:00,103.479,103.486,103.455,103.468,302300003.0
2005-01-21 03:20:00,103.49,103.51,103.488,103.502,222000001.0
2005-01-21 03:21:00,103.51,103.514,103.501,103.503,287199994.0
2005-01-21 03:22:00,103.51,103.515,103.509,103.509,145699998.0
2005-01-21 03:23:00,103.485,103.495,103.478,103.492,140100000.0
2005-01-21 03:24:00,103.51,103.517,103.492,103.511,385399999.0
2005-01-21 03:25:00,103.518,103.518,103.497,103.497,92500003.0
2005-01-21 03:26:00,103.512,103.534,103.511,103.53,255800000.0
2005-01-21 03:27:00,103.539,103.539,103.519,103.533,140000000.0
2005-01-21 03:28:00,103.52,103.523,103.515,103.518,166000000.0
2005-01-21 03:29:00,103.51,103.512,103.5,103.509,176499999.0
2005-01-21 03:30:00,103.502,103.518,103.495,103.518,249000000.0
2005-01-21 03:31:00,103.505,103.511,103.489,103.503,155000002.0
2005-01-21 03:32:00,103.497,103.498,103.48,103.48,222400001.0
2005-01-21 03:33:00,103.493,103.493,103.476,103.48,358299993.0
2005-01-21 03:34:00,103.488,103.49,103.457,103.459,185599998.0
2005-01-21 03:35:00,103.463,103.47,103.459,103.459,135400001.0
2005-01-21 03:36:00,103.46,103.466,103.445,103.454,250800003.0
2005-01-21 03:37:00,103.455,103.455,103.445,103.447,106099997.0
2005-01-21 03:38:00,103.467,103.475,103.461,103.469,269099997.0
2005-01-21 03:39:00,103.472,103.494,103.472,103.494,276399995.0
2005-01-21 03:40:00,103.513,103.513,103.495,103.498,220499996.0
2005-01-21 03:41:00,103.473,103.501,103.473,103.475,162400001.0
2005-01-21 03:42:00,103.482,103.482,103.466,103.476,213700001.0
2005-01-21 03:43:00,103.48,103.487,103.48,103.486,265100000.0
2005-01-21 03:44:00,103.486,103.503,103.486,103.492,155500000.0
2005-01-21 03:45:00,103.5,103.519,103.484,103.519,176900005.0
2005-01-21 03:46:00,103.517,103.528,103.512,103.525,247200000.0
2005-01-21 03:47:00,103.483,103.518,103.483,103.499,155499998.0
2005-01-21 03:48:00,103.507,103.511,103.505,103.505,136700000.0
2005-01-21 03:49:00,103.511,103.513,103.499,103.513,221500001.0
2005-01-21 03:50:00,103.508,103.508,103.491,103.5,324300000.0
2005-01-21 03:51:00,103.508,103.512,103.495,103.512,252699998.0
2005-01-21 03:52:00,103.517,103.517,103.497,103.505,221800004.0
2005-01-21 03:53:00,103.506,103.506,103.481,103.481,248800000.0
2005-01-21 03:54:00,103.47,103.493,103.463,103.493,327999993.0
2005-01-21 03:55:00,103.476,103.498,103.476,103.498,149000001.0
2005-01-21 03:56:00,103.495,103.51,103.495,103.51,45500001.0
2005-01-21 03:57:00,103.495,103.502,103.483,103.483,225900001.0
2005-01-21 03:58:00,103.478,103.489,103.47,103.47,175700004.0
2005-01-21 03:59:00,103.47,103.47,103.437,103.437,294200006.0
2005-01-21 04:00:00,103.46,103.46,103.433,103.449,161999997.0
2005-01-21 04:01:00,103.459,103.464,103.454,103.455,263800008.0
2005-01-21 04:02:00,103.445,103.445,103.44,103.44,97800003.0
2005-01-21 04:03:00,103.423,103.438,103.423,103.429,306000004.0
2005-01-21 04:04:00,103.43,103.44,103.42,103.428,129700001.0
2005-01-21 04:05:00,103.435,103.435,103.421,103.421,242000003.0
2005-01-21 04:06:00,103.431,103.434,103.42,103.434,311000002.0
2005-01-21 04:07:00,103.44,103.44,103.425,103.43,333499997.0
2005-01-21 04:08:00,103.432,103.447,103.428,103.43,199700003.0
2005-01-21 04:09:00,103.44,103.44,103.419,103.419,322199997.0
2005-01-21 04:10:00,103.428,103.442,103.418,103.442,209100001.0
2005-01-21 04:11:00,103.431,103.436,103.416,103.436,146900003.0
2005-01-21 04:12:00,103.428,103.431,103.411,103.412,220899999.0
2005-01-21 04:13:00,103.412,103.419,103.399,103.408,416500007.0
2005-01-21 04:14:00,103.419,103.439,103.419,103.428,337899996.0
2005-01-21 04:15:00,103.429,103.429,103.419,103.427,256399997.0
2005-01-21 04:16:00,103.435,103.447,103.426,103.426,184099998.0
2005-01-21 04:17:00,103.445,103.459,103.444,103.447,226500005.0
2005-01-21 04:18:00,103.437,103.453,103.429,103.448,233099996.0
2005-01-21 04:19:00,103.447,103.449,103.437,103.443,260000006.0
2005-01-21 04:20:00,103.445,103.455,103.44,103.44,155799999.0
2005-01-21 04:21:00,103.449,103.472,103.449,103.469,156899998.0
2005-01-21 04:22:00,103.464,103.469,103.445,103.445,199399999.0
2005-01-21 04:23:00,103.445,103.46,103.439,103.46,175899998.0
2005-01-21 04:24:00,103.446,103.451,103.438,103.439,316000000.0
2005-01-21 04:25:00,103.441,103.451,103.439,103.439,287700005.0
2005-01-21 04:26:00,103.446,103.457,103.431,103.436,354999999.0
2005-01-21 04:27:00,103.43,103.44,103.421,103.422,312300004.0
2005-01-21 04:28:00,103.431,103.437,103.43,103.43,161300001.0
2005-01-21 04:29:00,103.433,103.433,103.432,103.432,32100000.0
2005-01-21 04:30:00,103.426,103.428,103.411,103.419,257100008.0
2005-01-21 04:31:00,103.425,103.425,103.418,103.423,137400002.0
2005-01-21 04:32:00,103.416,103.416,103.397,103.4,184400002.0
2005-01-21 04:33:00,103.411,103.42,103.408,103.408,164100003.0
2005-01-21 04:34:00,103.402,103.413,103.397,103.408,298800001.0
2005-01-21 04:35:00,103.427,103.427,103.399,103.416,364100004.0
2005-01-21 04:36:00,103.426,103.426,103.419,103.42,212500001.0
2005-01-21 04:37:00,103.415,103.415,103.405,103.407,249900001.0
2005-01-21 04:38:00,103.422,103.422,103.406,103.413,270899998.0
2005-01-21 04:39:00,103.415,103.415,103.396,103.396,257500006.0
2005-01-21 04:40:00,103.408,103.41,103.393,103.399,230600003.0
2005-01-21 04:41:00,103.384,103.413,103.382,103.413,234300002.0
2005-01-21 04:42:00,103.415,103.419,103.394,103.394,238300001.0
2005-01-21 04:43:00,103.409,103.409,103.409,103.409,106799999.0
2005-01-21 04:44:00,103.418,103.43,103.418,103.429,232100000.0
2005-01-21 04:45:00,103.403,103.415,103.39,103.409,146000002.0
2005-01-21 04:46:00,103.405,103.42,103.401,103.418,306800000.0
2005-01-21 04:47:00,103.41,103.424,103.4,103.418,112100001.0
2005-01-21 04:48:00,103.43,103.43,103.409,103.423,147199997.0
2005-01-21 04:49:00,103.415,103.426,103.4,103.425,136300000.0
2005-01-21 04:50:00,103.415,103.415,103.396,103.402,220199996.0
2005-01-21 04:51:00,103.425,103.43,103.416,103.425,306299998.0
2005-01-21 04:52:00,103.414,103.433,103.4,103.433,119700002.0
2005-01-21 04:53:00,103.428,103.428,103.411,103.411,160000005.0
2005-01-21 04:54:00,103.446,103.45,103.42,103.42,301299995.0
2005-01-21 04:55:00,103.445,103.445,103.416,103.416,173100003.0
2005-01-21 04:56:00,103.429,103.434,103.425,103.428,209500000.0
2005-01-21 04:57:00,103.423,103.439,103.423,103.436,107399999.0
2005-01-21 04:58:00,103.429,103.432,103.429,103.432,169199996.0
2005-01-21 04:59:00,103.44,103.445,103.423,103.424,314899993.0
2005-01-21 05:00:00,103.447,103.447,103.408,103.421,328500004.0
2005-01-21 05:01:00,103.412,103.419,103.41,103.415,142100003.0
2005-01-21 05:02:00,103.413,103.428,103.412,103.428,176100001.0
2005-01-21 05:03:00,103.409,103.416,103.404,103.416,122000003.0
2005-01-21 05:04:00,103.428,103.428,103.407,103.425,113600000.0
2005-01-21 05:05:00,103.424,103.43,103.409,103.409,332399992.0
2005-01-21 05:06:00,103.43,103.43,103.405,103.405,461999992.0
2005-01-21 05:07:00,103.41,103.415,103.41,103.415,71099998.0
2005-01-21 05:08:00,103.406,103.418,103.389,103.418,74300002.0
2005-01-21 05:09:00,103.435,103.435,103.407,103.41,345199999.0
2005-01-21 05:10:00,103.419,103.428,103.413,103.413,168600003.0
2005-01-21 05:11:00,103.395,103.409,103.389,103.403,264600000.0
2005-01-21 05:12:00,103.403,103.403,103.39,103.401,121400000.0
2005-01-21 05:13:00,103.412,103.412,103.399,103.399,100399997.0
2005-01-21 05:14:00,103.408,103.412,103.407,103.407,282900003.0
2005-01-21 05:15:00,103.396,103.415,103.395,103.415,114800000.0
2005-01-21 05:16:00,103.408,103.419,103.406,103.415,287800001.0
2005-01-21 05:17:00,103.428,103.428,103.418,103.418,242599999.0
2005-01-21 05:18:00,103.417,103.417,103.401,103.412,383700002.0
2005-01-21 05:19:00,103.404,103.436,103.404,103.417,304899997.0
2005-01-21 05:20:00,103.43,103.431,103.418,103.431,166400001.0
2005-01-21 05:21:00,103.44,103.443,103.428,103.443,299900002.0
2005-01-21 05:22:00,103.421,103.428,103.419,103.425,237999996.0
2005-01-21 05:23:00,103.422,103.426,103.418,103.418,292899999.0
2005-01-21 05:24:00,103.435,103.435,103.415,103.415,279199994.0
2005-01-21 05:25:00,103.408,103.427,103.406,103.42,231100002.0
2005-01-21 05:26:00,103.411,103.438,103.411,103.423,240600000.0
2005-01-21 05:27:00,103.433,103.433,103.416,103.433,180499998.0
2005-01-21 05:28:00,103.413,103.438,103.4,103.438,218800001.0
2005-01-21 05:29:00,103.419,103.419,103.414,103.414,50300002.0
2005-01-21 05:30:00,103.422,103.422,103.399,103.4,157700002.0
2005-01-21 05:31:00,103.423,103.423,103.403,103.41,361099998.0
2005-01-21 05:32:00,103.409,103.422,103.409,103.416,138399999.0
2005-01-21 05:33:00,103.416,103.417,103.401,103.413,276999999.0
2005-01-21 05:34:00,103.402,103.418,103.402,103.409,299099996.0
2005-01-21 05:35:00,103.42,103.433,103.415,103.43,292200002.0
2005-01-21 05:36:00,103.425,103.425,103.39,103.39,141799998.0
2005-01-21 05:37:00,103.403,103.419,103.403,103.416,218699995.0
2005-01-21 05:38:00,103.418,103.423,103.414,103.418,238599995.0
2005-01-21 05:39:00,103.424,103.429,103.418,103.42,229500002.0
2005-01-21 05:40:00,103.418,103.431,103.401,103.411,242500007.0
2005-01-21 05:41:00,103.418,103.431,103.413,103.413,367200000.0
2005-01-21 05:42:00,103.423,103.423,103.415,103.417,176900004.0
2005-01-21 05:43:00,103.42,103.44,103.42,103.436,149800004.0
2005-01-21 05:44:00,103.422,103.426,103.42,103.42,91100001.0
2005-01-21 05:45:00,103.438,103.44,103.423,103.433,268600004.0
2005-01-21 05:46:00,103.422,103.437,103.421,103.433,172299998.0
2005-01-21 05:47:00,103.432,103.449,103.432,103.446,265300001.0
2005-01-21 05:48:00,103.45,103.46,103.444,103.448,234300004.0
2005-01-21 05:49:00,103.448,103.457,103.435,103.443,220100002.0
2005-01-21 05:50:00,103.445,103.445,103.425,103.432,193400004.0
2005-01-21 05:51:00,103.443,103.443,103.435,103.435,306599998.0
2005-01-21 05:52:00,103.436,103.445,103.433,103.445,249999998.0
2005-01-21 05:53:00,103.436,103.448,103.425,103.429,185900000.0
2005-01-21 05:54:00,103.447,103.447,103.425,103.435,444299999.0
2005-01-21 05:55:00,103.448,103.448,103.415,103.426,229499993.0
2005-01-21 05:56:00,103.422,103.435,103.415,103.424,146899998.0
2005-01-21 05:57:00,103.413,103.415,103.402,103.402,118599998.0
2005-01-21 05:58:00,103.43,103.436,103.423,103.427,431899997.0
2005-01-21 05:59:00,103.437,103.438,103.422,103.433,422800006.0
2005-01-21 06:00:00,103.435,103.449,103.435,103.446,175600001.0
2005-01-21 06:01:00,103.447,103.45,103.44,103.45,255399998.0
2005-01-21 06:02:00,103.455,103.463,103.444,103.447,341399995.0
2005-01-21 06:03:00,103.456,103.456,103.429,103.429,138600001.0
2005-01-21 06:04:00,103.433,103.439,103.426,103.438,145600002.0
2005-01-21 06:05:00,103.43,103.441,103.43,103.435,163900000.0
2005-01-21 06:06:00,103.439,103.45,103.421,103.421,363400005.0
2005-01-21 06:07:00,103.413,103.427,103.402,103.416,232299997.0
2005-01-21 06:08:00,103.426,103.431,103.418,103.418,202900001.0
2005-01-21 06:09:00,103.412,103.42,103.396,103.396,271499999.0
2005-01-21 06:10:00,103.401,103.401,103.392,103.392,166400004.0
2005-01-21 06:11:00,103.385,103.399,103.383,103.394,334500001.0
2005-01-21 06:12:00,103.399,103.417,103.399,103.407,227199999.0
2005-01-21 06:13:00,103.408,103.42,103.408,103.412,192099998.0
2005-01-21 06:14:00,103.406,103.418,103.398,103.411,190000002.0
2005-01-21 06:15:00,103.418,103.422,103.414,103.419,191400003.0
2005-01-21 06:16:00,103.417,103.417,103.408,103.414,235700001.0
2005-01-21 06:17:00,103.425,103.425,103.406,103.411,111999999.0
2005-01-21 06:18:00,103.412,103.415,103.409,103.409,227899997.0
2005-01-21 06:19:00,103.418,103.418,103.405,103.408,206700001.0
2005-01-21 06:20:00,103.425,103.428,103.409,103.423,131800000.0
2005-01-21 06:21:00,103.416,103.422,103.4,103.422,142400005.0
2005-01-21 06:22:00,103.413,103.413,103.399,103.402,152299998.0
2005-01-21 06:23:00,103.406,103.406,103.384,103.402,208400001.0
2005-01-21 06:24:00,103.408,103.419,103.398,103.408,398700000.0
2005-01-21 06:25:00,103.425,103.429,103.402,103.402,526199994.0
2005-01-21 06:26:00,103.398,103.413,103.398,103.403,438899995.0
2005-01-21 06:27:00,103.402,103.419,103.402,103.415,218300000.0
2005-01-21 06:28:00,103.403,103.42,103.396,103.396,450600003.0
2005-01-21 06:29:00,103.427,103.427,103.394,103.394,254800005.0
2005-01-21 06:30:00,103.416,103.416,103.406,103.413,174799999.0
2005-01-21 06:31:00,103.415,103.417,103.402,103.402,203099996.0
2005-01-21 06:32:00,103.408,103.419,103.391,103.419,291800000.0
2005-01-21 06:33:00,103.403,103.415,103.399,103.415,195000003.0
2005-01-21 06:34:00,103.391,103.408,103.384,103.384,322999997.0
2005-01-21 06:35:00,103.402,103.42,103.4,103.402,234199998.0
2005-01-21 06:36:00,103.404,103.417,103.404,103.407,213099995.0
2005-01-21 06:37:00,103.412,103.419,103.406,103.413,240799999.0
2005-01-21 06:38:00,103.42,103.425,103.399,103.399,201500001.0
2005-01-21 06:39:00,103.416,103.421,103.403,103.403,375799996.0
2005-01-21 06:40:00,103.4,103.408,103.4,103.408,227600001.0
2005-01-21 06:41:00,103.402,103.417,103.4,103.416,117500000.0
2005-01-21 06:42:00,103.404,103.412,103.4,103.412,243799999.0
2005-01-21 06:43:00,103.408,103.408,103.394,103.399,155100002.0
2005-01-21 06:44:00,103.398,103.402,103.385,103.401,159599998.0
2005-01-21 06:45:00,103.41,103.416,103.392,103.392,126000000.0
2005-01-21 06:46:00,103.4,103.403,103.385,103.403,109600002.0
2005-01-21 06:47:00,103.401,103.401,103.389,103.392,154600001.0
2005-01-21 06:48:00,103.388,103.405,103.38,103.405,249099996.0
2005-01-21 06:49:00,103.411,103.411,103.388,103.394,194699999.0
2005-01-21 06:50:00,103.4,103.4,103.387,103.395,340399992.0
2005-01-21 06:51:00,103.403,103.403,103.385,103.387,264499999.0
2005-01-21 06:52:00,103.393,103.4,103.38,103.393,308499996.0
2005-01-21 06:53:00,103.395,103.395,103.383,103.392,235800001.0
2005-01-21 06:54:00,103.395,103.403,103.395,103.397,232000003.0
2005-01-21 06:55:00,103.405,103.41,103.396,103.399,106800001.0
2005-01-21 06:56:00,103.407,103.408,103.383,103.383,211600004.0
2005-01-21 06:57:00,103.395,103.395,103.388,103.392,174100003.0
2005-01-21 06:58:00,103.392,103.397,103.39,103.392,152599999.0
2005-01-21 06:59:00,103.388,103.411,103.383,103.411,260899995.0
2005-01-21 07:00:00,103.397,103.407,103.388,103.407,150799995.0
2005-01-21 07:01:00,103.397,103.397,103.387,103.395,238700003.0
2005-01-21 07:02:00,103.395,103.404,103.387,103.391,162000001.0
2005-01-21 07:03:00,103.4,103.407,103.39,103.395,303399998.0
2005-01-21 07:04:00,103.399,103.409,103.392,103.392,278500003.0
2005-01-21 07:05:00,103.416,103.416,103.382,103.389,385599995.0
2005-01-21 07:06:00,103.405,103.411,103.389,103.4,320800000.0
2005-01-21 07:07:00,103.401,103.402,103.394,103.398,280800001.0
2005-01-21 07:08:00,103.395,103.409,103.374,103.374,125900003.0
2005-01-21 07:09:00,103.37,103.384,103.363,103.374,236099993.0
2005-01-21 07:10:00,103.357,103.357,103.348,103.353,206200006.0
2005-01-21 07:11:00,103.34,103.358,103.34,103.352,359400001.0
2005-01-21 07:12:00,103.353,103.353,103.339,103.345,185400004.0
2005-01-21 07:13:00,103.347,103.36,103.337,103.357,283400002.0
2005-01-21 07:14:00,103.35,103.36,103.35,103.353,270600004.0
2005-01-21 07:15:00,103.353,103.353,103.342,103.352,97900001.0
2005-01-21 07:16:00,103.345,103.358,103.331,103.358,272399995.0
2005-01-21 07:17:00,103.345,103.362,103.329,103.329,328900000.0
2005-01-21 07:18:00,103.359,103.36,103.339,103.355,387299996.0
2005-01-21 07:19:00,103.37,103.376,103.36,103.363,367800007.0
2005-01-21 07:20:00,103.38,103.388,103.372,103.386,244600001.0
2005-01-21 07:21:00,103.385,103.388,103.38,103.38,166899998.0
2005-01-21 07:22:00,103.375,103.375,103.365,103.372,234399994.0
2005-01-21 07:23:00,103.366,103.381,103.364,103.374,211400001.0
2005-01-21 07:24:00,103.366,103.382,103.364,103.372,371800004.0
2005-01-21 07:25:00,103.373,103.374,103.363,103.374,249399999.0
2005-01-21 07:26:00,103.362,103.37,103.362,103.362,131400001.0
2005-01-21 07:27:00,103.373,103.38,103.359,103.359,149900001.0
2005-01-21 07:28:00,103.372,103.38,103.37,103.372,175400004.0
2005-01-21 07:29:00,103.386,103.386,103.37,103.377,118400003.0
2005-01-21 07:30:00,103.376,103.376,103.351,103.351,239499999.0
2005-01-21 07:31:00,103.36,103.379,103.36,103.375,248199998.0
2005-01-21 07:32:00,103.368,103.388,103.367,103.383,300200001.0
2005-01-21 07:33:00,103.383,103.383,103.37,103.37,261299994.0
2005-01-21 07:34:00,103.38,103.39,103.368,103.377,319499999.0
2005-01-21 07:35:00,103.373,103.384,103.371,103.375,202299999.0
2005-01-21 07:36:00,103.377,103.378,103.365,103.373,143599998.0
2005-01-21 07:37:00,103.375,103.386,103.361,103.386,193599993.0
2005-01-21 07:38:00,103.389,103.389,103.383,103.388,107800001.0
2005-01-21 07:39:00,103.384,103.392,103.381,103.387,220700000.0
2005-01-21 07:40:00,103.4,103.404,103.384,103.384,207500003.0
2005-01-21 07:41:00,103.397,103.397,103.386,103.395,201099999.0
2005-01-21 07:42:00,103.396,103.396,103.382,103.382,62799999.0
2005-01-21 07:43:00,103.39,103.391,103.384,103.384,106700002.0
2005-01-21 07:44:00,103.378,103.378,103.353,103.362,164499999.0
2005-01-21 07:45:00,103.348,103.366,103.345,103.355,390399992.0
2005-01-21 07:46:00,103.358,103.362,103.353,103.353,101899999.0
2005-01-21 07:47:00,103.358,103.377,103.356,103.364,113499999.0
2005-01-21 07:48:00,103.366,103.366,103.343,103.344,164899997.0
2005-01-21 07:49:00,103.372,103.374,103.354,103.354,113299999.0
2005-01-21 07:50:00,103.364,103.377,103.364,103.37,325000005.0
2005-01-21 07:51:00,103.37,103.37,103.357,103.363,188800001.0
2005-01-21 07:52:00,103.365,103.384,103.358,103.379,132000000.0
2005-01-21 07:53:00,103.38,103.384,103.369,103.369,253299998.0
2005-01-21 07:54:00,103.386,103.386,103.366,103.366,226600003.0
2005-01-21 07:55:00,103.374,103.379,103.363,103.363,170600002.0
2005-01-21 07:56:00,103.351,103.372,103.351,103.362,145500001.0
2005-01-21 07:57:00,103.363,103.365,103.347,103.357,311699995.0
2005-01-21 07:58:00,103.364,103.367,103.351,103.362,216600000.0
2005-01-21 07:59:00,103.37,103.375,103.359,103.359,123599998.0
2005-01-21 08:00:00,103.362,103.371,103.361,103.361,108499997.0
2005-01-21 08:01:00,103.36,103.372,103.349,103.372,274000001.0
2005-01-21 08:02:00,103.37,103.374,103.369,103.372,147199997.0
2005-01-21 08:03:00,103.37,103.376,103.36,103.376,202999995.0
2005-01-21 08:04:00,103.378,103.391,103.376,103.388,178200004.0
2005-01-21 08:05:00,103.376,103.377,103.349,103.349,254499998.0
2005-01-21 08:06:00,103.37,103.391,103.362,103.362,236900003.0
2005-01-21 08:07:00,103.357,103.39,103.357,103.382,336000003.0
2005-01-21 08:08:00,103.397,103.397,103.364,103.385,563400001.0
2005-01-21 08:09:00,103.408,103.408,103.375,103.399,173899998.0
2005-01-21 08:10:00,103.403,103.403,103.386,103.397,183300000.0
2005-01-21 08:11:00,103.392,103.393,103.38,103.393,177300002.0
2005-01-21 08:12:00,103.385,103.397,103.383,103.396,288899999.0
2005-01-21 08:13:00,103.398,103.416,103.393,103.407,368299998.0
2005-01-21 08:14:00,103.412,103.416,103.409,103.41,398399996.0
2005-01-21 08:15:00,103.428,103.428,103.417,103.417,81400003.0
2005-01-21 08:16:00,103.419,103.419,103.408,103.41,328099995.0
2005-01-21 08:17:00,103.405,103.429,103.405,103.427,217699993.0
2005-01-21 08:18:00,103.442,103.46,103.426,103.46,228099998.0
2005-01-21 08:19:00,103.457,103.48,103.457,103.472,185799999.0
2005-01-21 08:20:00,103.468,103.468,103.459,103.467,235899994.0
2005-01-21 08:21:00,103.485,103.485,103.459,103.459,187800000.0
2005-01-21 08:22:00,103.462,103.47,103.455,103.461,251099996.0
2005-01-21 08:23:00,103.468,103.496,103.464,103.496,187900002.0
2005-01-21 08:24:00,103.508,103.519,103.494,103.494,215999998.0
2005-01-21 08:25:00,103.507,103.507,103.495,103.5,211000002.0
2005-01-21 08:26:00,103.519,103.523,103.513,103.513,240400007.0
2005-01-21 08:27:00,103.52,103.52,103.489,103.489,231400005.0
2005-01-21 08:28:00,103.489,103.496,103.478,103.479,396300000.0
2005-01-21 08:29:00,103.472,103.48,103.459,103.48,288099997.0
2005-01-21 08:30:00,103.478,103.478,103.456,103.456,145299997.0
2005-01-21 08:31:00,103.457,103.462,103.447,103.45,281600000.0
2005-01-21 08:32:00,103.432,103.432,103.418,103.424,286900004.0
2005-01-21 08:33:00,103.434,103.442,103.421,103.431,404100004.0
2005-01-21 08:34:00,103.431,103.438,103.415,103.433,208899997.0
2005-01-21 08:35:00,103.437,103.442,103.436,103.437,184500002.0
2005-01-21 08:36:00,103.414,103.436,103.414,103.429,254000003.0
2005-01-21 08:37:00,103.441,103.445,103.43,103.44,298999998.0
2005-01-21 08:38:00,103.445,103.454,103.428,103.454,250700003.0
2005-01-21 08:39:00,103.453,103.453,103.439,103.445,103899999.0
2005-01-21 08:40:00,103.46,103.475,103.45,103.473,331100001.0
2005-01-21 08:41:00,103.471,103.479,103.446,103.446,215300006.0
2005-01-21 08:42:00,103.471,103.482,103.459,103.465,200299996.0
2005-01-21 08:43:00,103.465,103.47,103.452,103.452,205099998.0
2005-01-21 08:44:00,103.46,103.47,103.453,103.453,228399998.0
2005-01-21 08:45:00,103.457,103.458,103.446,103.455,412600001.0
2005-01-21 08:46:00,103.458,103.458,103.441,103.441,376099998.0
2005-01-21 08:47:00,103.448,103.448,103.436,103.44,216300003.0
2005-01-21 08:48:00,103.45,103.461,103.447,103.461,141900005.0
2005-01-21 08:49:00,103.472,103.485,103.456,103.482,405900003.0
2005-01-21 08:50:00,103.49,103.509,103.49,103.494,168499998.0
2005-01-21 08:51:00,103.498,103.498,103.484,103.49,177599998.0
2005-01-21 08:52:00,103.488,103.502,103.488,103.495,208099994.0
2005-01-21 08:53:00,103.494,103.508,103.464,103.464,114000001.0
2005-01-21 08:54:00,103.479,103.479,103.438,103.452,348499997.0
2005-01-21 08:55:00,103.45,103.45,103.423,103.432,167299996.0
2005-01-21 08:56:00,103.455,103.466,103.453,103.458,356799997.0
2005-01-21 08:57:00,103.468,103.469,103.445,103.445,109599998.0
2005-01-21 08:58:00,103.457,103.458,103.434,103.437,201800001.0
2005-01-21 08:59:00,103.438,103.447,103.438,103.44,179399998.0
2005-01-21 09:00:00,103.443,103.454,103.436,103.436,314899996.0
2005-01-21 09:01:00,103.453,103.46,103.444,103.46,190600005.0
2005-01-21 09:02:00,103.446,103.446,103.43,103.43,178000003.0
2005-01-21 09:03:00,103.434,103.455,103.433,103.455,281000003.0
2005-01-21 09:04:00,103.448,103.448,103.426,103.436,113500001.0
2005-01-21 09:05:00,103.452,103.468,103.445,103.468,185700000.0
2005-01-21 09:06:00,103.463,103.463,103.448,103.458,212099999.0
2005-01-21 09:07:00,103.471,103.474,103.455,103.455,258700002.0
2005-01-21 09:08:00,103.471,103.471,103.465,103.467,209100003.0
2005-01-21 09:09:00,103.472,103.472,103.446,103.45,326300000.0
2005-01-21 09:10:00,103.45,103.46,103.437,103.446,389499993.0
2005-01-21 09:11:00,103.447,103.466,103.447,103.462,266400001.0
2005-01-21 09:12:00,103.445,103.463,103.445,103.463,204899998.0
2005-01-21 09:13:00,103.46,103.496,103.46,103.49,311700001.0
2005-01-21 09:14:00,103.5,103.5,103.481,103.481,59899998.0
2005-01-21 09:15:00,103.471,103.471,103.447,103.449,216899996.0
2005-01-21 09:16:00,103.447,103.454,103.445,103.445,62599998.0
2005-01-21 09:17:00,103.454,103.461,103.447,103.461,212899998.0
2005-01-21 09:18:00,103.453,103.453,103.416,103.416,146400002.0
2005-01-21 09:19:00,103.418,103.443,103.416,103.44,203999998.0
2005-01-21 09:20:00,103.45,103.476,103.45,103.471,197599997.0
2005-01-21 09:21:00,103.483,103.484,103.466,103.476,184700000.0
2005-01-21 09:22:00,103.479,103.49,103.476,103.479,158600006.0
2005-01-21 09:23:00,103.478,103.482,103.465,103.465,347100001.0
2005-01-21 09:24:00,103.473,103.48,103.457,103.467,222300001.0
2005-01-21 09:25:00,103.473,103.48,103.461,103.461,373899993.0
2005-01-21 09:26:00,103.46,103.46,103.424,103.424,148300000.0
2005-01-21 09:27:00,103.435,103.445,103.428,103.439,213199997.0
2005-01-21 09:28:00,103.446,103.457,103.445,103.446,257999997.0
2005-01-21 09:29:00,103.456,103.481,103.456,103.481,253500006.0
2005-01-21 09:30:00,103.484,103.489,103.469,103.472,326299998.0
2005-01-21 09:31:00,103.49,103.49,103.478,103.483,179900000.0
2005-01-21 09:32:00,103.498,103.507,103.498,103.5,213000000.0
2005-01-21 09:33:00,103.5,103.503,103.483,103.494,169099997.0
2005-01-21 09:34:00,103.498,103.518,103.498,103.515,176500002.0
2005-01-21 09:35:00,103.515,103.526,103.505,103.52,267199999.0
2005-01-21 09:36:00,103.543,103.596,103.533,103.596,306500002.0
2005-01-21 09:37:00,103.642,103.644,103.597,103.642,133500001.0
2005-01-21 09:38:00,103.663,103.663,103.629,103.63,382700000.0
2005-01-21 09:39:00,103.635,103.648,103.62,103.626,178800002.0
2005-01-21 09:40:00,103.642,103.673,103.64,103.665,303300001.0
2005-01-21 09:41:00,103.666,103.666,103.636,103.645,161699999.0
2005-01-21 09:42:00,103.659,103.677,103.647,103.677,464899996.0
2005-01-21 09:43:00,103.687,103.687,103.639,103.641,159500003.0
2005-01-21 09:44:00,103.65,103.673,103.64,103.671,97000001.0
2005-01-21 09:45:00,103.67,103.67,103.637,103.637,254600004.0
2005-01-21 09:46:00,103.642,103.671,103.636,103.666,228700002.0
2005-01-21 09:47:00,103.665,103.67,103.65,103.65,227500003.0
2005-01-21 09:48:00,103.642,103.655,103.64,103.654,200500000.0
2005-01-21 09:49:00,103.656,103.671,103.647,103.649,246800001.0
2005-01-21 09:50:00,103.653,103.659,103.636,103.64,218799997.0
2005-01-21 09:51:00,103.625,103.645,103.617,103.645,164700003.0
2005-01-21 09:52:00,103.628,103.655,103.625,103.655,155300000.0
2005-01-21 09:53:00,103.658,103.658,103.625,103.625,42400001.0
2005-01-21 09:54:00,103.625,103.645,103.625,103.635,259799997.0
2005-01-21 09:55:00,103.643,103.643,103.632,103.632,21700000.0
2005-01-21 09:56:00,103.627,103.638,103.618,103.636,181999999.0
2005-01-21 09:57:00,103.609,103.609,103.59,103.596,271600003.0
2005-01-21 09:58:00,103.598,103.609,103.585,103.585,230499998.0
2005-01-21 09:59:00,103.589,103.595,103.572,103.587,140000004.0
2005-01-21 10:00:00,103.602,103.608,103.595,103.597,246600004.0
2005-01-21 10:01:00,103.618,103.62,103.607,103.609,162200001.0
2005-01-21 10:02:00,103.598,103.598,103.582,103.582,39700000.0
2005-01-21 10:03:00,103.597,103.597,103.588,103.59,373099999.0
2005-01-21 10:04:00,103.604,103.617,103.604,103.61,209900003.0
2005-01-21 10:05:00,103.608,103.608,103.587,103.588,233800002.0
2005-01-21 10:06:00,103.598,103.63,103.598,103.62,322300000.0
2005-01-21 10:07:00,103.622,103.636,103.596,103.636,340100001.0
2005-01-21 10:08:00,103.639,103.648,103.636,103.639,219899999.0
2005-01-21 10:09:00,103.648,103.655,103.634,103.643,216900003.0
2005-01-21 10:10:00,103.651,103.651,103.64,103.643,395399998.0
2005-01-21 10:11:00,103.662,103.662,103.64,103.64,84100000.0
2005-01-21 10:12:00,103.628,103.641,103.628,103.632,314099999.0
2005-01-21 10:13:00,103.642,103.675,103.642,103.667,160000001.0
2005-01-21 10:14:00,103.677,103.691,103.658,103.674,299899999.0
2005-01-21 10:15:00,103.677,103.699,103.669,103.669,370399997.0
2005-01-21 10:16:00,103.669,103.669,103.639,103.663,207100002.0
2005-01-21 10:17:00,103.67,103.67,103.646,103.662,198699999.0
2005-01-21 10:18:00,103.67,103.678,103.655,103.67,461499996.0
2005-01-21 10:19:00,103.673,103.7,103.673,103.688,184300001.0
2005-01-21 10:20:00,103.707,103.71,103.68,103.691,294800005.0
2005-01-21 10:21:00,103.707,103.709,103.687,103.687,195299997.0
2005-01-21 10:22:00,103.697,103.697,103.678,103.697,247200003.0
2005-01-21 10:23:00,103.712,103.721,103.697,103.714,301999993.0
2005-01-21 10:24:00,103.727,103.727,103.696,103.696,261099999.0
2005-01-21 10:25:00,103.698,103.724,103.698,103.717,330899996.0
2005-01-21 10:26:00,103.716,103.716,103.657,103.665,158800002.0
2005-01-21 10:27:00,103.668,103.702,103.668,103.695,190400000.0
2005-01-21 10:28:00,103.687,103.709,103.687,103.703,158600000.0
2005-01-21 10:29:00,103.697,103.705,103.688,103.69,306299999.0
2005-01-21 10:30:00,103.7,103.704,103.678,103.685,224500000.0
2005-01-21 10:31:00,103.698,103.698,103.677,103.684,132099999.0
2005-01-21 10:32:00,103.686,103.686,103.654,103.662,252900001.0
2005-01-21 10:33:00,103.675,103.684,103.67,103.68,281500005.0
2005-01-21 10:34:00,103.695,103.751,103.695,103.738,218300002.0
2005-01-21 10:35:00,103.735,103.745,103.719,103.733,232700002.0
2005-01-21 10:36:00,103.752,103.752,103.703,103.736,282599997.0
2005-01-21 10:37:00,103.748,103.748,103.709,103.724,203700004.0
2005-01-21 10:38:00,103.75,103.769,103.743,103.757,237000005.0
2005-01-21 10:39:00,103.758,103.758,103.738,103.753,147500002.0
2005-01-21 10:40:00,103.76,103.769,103.746,103.75,254800002.0
2005-01-21 10:41:00,103.733,103.742,103.716,103.723,354900001.0
2005-01-21 10:42:00,103.717,103.717,103.698,103.71,195300002.0
2005-01-21 10:43:00,103.71,103.71,103.688,103.688,265600004.0
2005-01-21 10:44:00,103.695,103.7,103.683,103.683,290799998.0
2005-01-21 10:45:00,103.68,103.693,103.661,103.661,215900002.0
2005-01-21 10:46:00,103.677,103.679,103.665,103.665,129999998.0
2005-01-21 10:47:00,103.68,103.68,103.66,103.66,264599994.0
2005-01-21 10:48:00,103.666,103.666,103.647,103.647,97000000.0
2005-01-21 10:49:00,103.648,103.657,103.628,103.657,239899998.0
2005-01-21 10:50:00,103.652,103.658,103.645,103.652,148500000.0
2005-01-21 10:51:00,103.675,103.679,103.659,103.663,253400004.0
2005-01-21 10:52:00,103.678,103.681,103.665,103.668,302500001.0
2005-01-21 10:53:00,103.673,103.704,103.673,103.704,134399999.0
2005-01-21 10:54:00,103.717,103.731,103.714,103.724,374799996.0
2005-01-21 10:55:00,103.732,103.752,103.693,103.693,454700000.0
2005-01-21 10:56:00,103.711,103.711,103.683,103.693,252200002.0
2005-01-21 10:57:00,103.697,103.723,103.697,103.705,187800004.0
2005-01-21 10:58:00,103.717,103.717,103.702,103.705,237899997.0
2005-01-21 10:59:00,103.735,103.735,103.708,103.708,208499997.0
2005-01-21 11:00:00,103.685,103.689,103.657,103.66,256900001.0
2005-01-21 11:01:00,103.655,103.655,103.625,103.64,267999999.0
2005-01-21 11:02:00,103.648,103.658,103.632,103.658,212100000.0
2005-01-21 11:03:00,103.652,103.668,103.65,103.665,278100005.0
2005-01-21 11:04:00,103.672,103.681,103.661,103.669,263499996.0
2005-01-21 11:05:00,103.66,103.66,103.583,103.583,386700001.0
2005-01-21 11:06:00,103.607,103.607,103.574,103.587,162199998.0
2005-01-21 11:07:00,103.588,103.616,103.585,103.616,80300000.0
2005-01-21 11:08:00,103.623,103.643,103.615,103.63,431399996.0
2005-01-21 11:09:00,103.642,103.651,103.618,103.618,174000004.0
2005-01-21 11:10:00,103.619,103.619,103.579,103.601,331600002.0
2005-01-21 11:11:00,103.628,103.63,103.61,103.61,259400006.0
2005-01-21 11:12:00,103.623,103.672,103.615,103.648,316099999.0
2005-01-21 11:13:00,103.652,103.678,103.652,103.664,198699996.0
2005-01-21 11:14:00,103.646,103.674,103.643,103.665,229100004.0
2005-01-21 11:15:00,103.645,103.671,103.644,103.665,329200004.0
2005-01-21 11:16:00,103.638,103.657,103.624,103.624,393999993.0
2005-01-21 11:17:00,103.626,103.633,103.614,103.628,324000006.0
2005-01-21 11:18:00,103.638,103.639,103.602,103.614,239599996.0
2005-01-21 11:19:00,103.631,103.631,103.615,103.62,346599999.0
2005-01-21 11:20:00,103.657,103.657,103.636,103.649,246399996.0
2005-01-21 11:21:00,103.65,103.678,103.65,103.653,82299997.0
2005-01-21 11:22:00,103.67,103.673,103.646,103.646,169900000.0
2005-01-21 11:23:00,103.65,103.683,103.647,103.678,327200000.0
2005-01-21 11:24:00,103.69,103.719,103.687,103.703,367800001.0
2005-01-21 11:25:00,103.715,103.752,103.715,103.748,379300007.0
2005-01-21 11:26:00,103.747,103.753,103.721,103.721,448099998.0
2005-01-21 11:27:00,103.732,103.743,103.723,103.724,226100005.0
2005-01-21 11:28:00,103.715,103.733,103.709,103.709,222000000.0
2005-01-21 11:29:00,103.685,103.709,103.668,103.7,204500001.0
2005-01-21 11:30:00,103.697,103.734,103.697,103.719,144400000.0
2005-01-21 11:31:00,103.71,103.715,103.694,103.694,111800002.0
2005-01-21 11:32:00,103.712,103.72,103.672,103.679,312000006.0
2005-01-21 11:33:00,103.722,103.722,103.695,103.705,336899996.0
2005-01-21 11:34:00,103.72,103.722,103.703,103.703,232699996.0
2005-01-21 11:35:00,103.708,103.708,103.687,103.698,156900003.0
2005-01-21 11:36:00,103.703,103.703,103.682,103.692,253300002.0
2005-01-21 11:37:00,103.71,103.714,103.701,103.701,325100003.0
2005-01-21 11:38:00,103.696,103.696,103.685,103.685,111700000.0
2005-01-21 11:39:00,103.705,103.717,103.697,103.717,162400000.0
2005-01-21 11:40:00,103.722,103.722,103.693,103.702,214999998.0
2005-01-21 11:41:00,103.698,103.706,103.695,103.699,310500003.0
2005-01-21 11:42:00,103.698,103.699,103.675,103.678,318999997.0
2005-01-21 11:43:00,103.68,103.68,103.62,103.62,323800004.0
2005-01-21 11:44:00,103.652,103.654,103.627,103.627,56299999.0
2005-01-21 11:45:00,103.628,103.628,103.579,103.589,368199996.0
2005-01-21 11:46:00,103.602,103.611,103.583,103.583,191999999.0
2005-01-21 11:47:00,103.607,103.619,103.595,103.616,307600002.0
2005-01-21 11:48:00,103.628,103.628,103.607,103.615,156500000.0
2005-01-21 11:49:00,103.628,103.628,103.585,103.585,194700000.0
2005-01-21 11:50:00,103.588,103.609,103.586,103.606,248199999.0
2005-01-21 11:51:00,103.582,103.591,103.563,103.563,248799998.0
2005-01-21 11:52:00,103.593,103.617,103.588,103.6,276200004.0
2005-01-21 11:53:00,103.599,103.639,103.599,103.633,303000002.0
2005-01-21 11:54:00,103.635,103.642,103.616,103.635,357999997.0
2005-01-21 11:55:00,103.622,103.637,103.611,103.612,234299997.0
2005-01-21 11:56:00,103.605,103.609,103.584,103.584,201399997.0
2005-01-21 11:57:00,103.575,103.603,103.575,103.584,232499999.0
2005-01-21 11:58:00,103.583,103.6,103.583,103.597,215100002.0
2005-01-21 11:59:00,103.595,103.606,103.588,103.593,227700003.0
2005-01-21 12:00:00,103.586,103.586,103.565,103.565,133599998.0
2005-01-21 12:01:00,103.578,103.578,103.555,103.555,224500002.0
2005-01-21 12:02:00,103.578,103.579,103.556,103.556,344100003.0
2005-01-21 12:03:00,103.548,103.548,103.527,103.527,177699998.0
2005-01-21 12:04:00,103.539,103.549,103.526,103.528,297300000.0
2005-01-21 12:05:00,103.55,103.554,103.531,103.55,263700001.0
2005-01-21 12:06:00,103.562,103.566,103.548,103.56,381000000.0
2005-01-21 12:07:00,103.56,103.577,103.548,103.576,218399999.0
2005-01-21 12:08:00,103.578,103.579,103.548,103.558,390600000.0
2005-01-21 12:09:00,103.572,103.634,103.572,103.62,331599997.0
2005-01-21 12:10:00,103.625,103.625,103.607,103.607,73999999.0
2005-01-21 12:11:00,103.599,103.623,103.598,103.611,352800004.0
2005-01-21 12:12:00,103.622,103.627,103.607,103.627,243899994.0
2005-01-21 12:13:00,103.638,103.638,103.621,103.625,238300003.0
2005-01-21 12:14:00,103.633,103.635,103.621,103.621,345899998.0
2005-01-21 12:15:00,103.63,103.63,103.616,103.619,190000000.0
2005-01-21 12:16:00,103.626,103.632,103.614,103.622,281800002.0
2005-01-21 12:17:00,103.63,103.635,103.63,103.635,309700004.0
2005-01-21 12:18:00,103.613,103.613,103.612,103.612,136899998.0
2005-01-21 12:19:00,103.613,103.628,103.604,103.609,284800006.0
2005-01-21 12:20:00,103.609,103.62,103.609,103.613,234099997.0
2005-01-21 12:21:00,103.61,103.613,103.603,103.609,186600002.0
2005-01-21 12:22:00,103.598,103.609,103.598,103.607,194300002.0
2005-01-21 12:23:00,103.602,103.608,103.572,103.585,161499996.0
2005-01-21 12:24:00,103.606,103.611,103.59,103.59,240200005.0
2005-01-21 12:25:00,103.58,103.589,103.557,103.565,224300002.0
2005-01-21 12:26:00,103.567,103.596,103.567,103.57,368599996.0
2005-01-21 12:27:00,103.597,103.597,103.549,103.551,314099997.0
2005-01-21 12:28:00,103.55,103.55,103.545,103.548,102200002.0
2005-01-21 12:29:00,103.56,103.592,103.56,103.589,99700000.0
2005-01-21 12:30:00,103.584,103.584,103.554,103.567,296700001.0
2005-01-21 12:31:00,103.568,103.568,103.517,103.522,275399997.0
2005-01-21 12:32:00,103.527,103.527,103.504,103.504,146600005.0
2005-01-21 12:33:00,103.51,103.517,103.5,103.503,203900001.0
2005-01-21 12:34:00,103.51,103.536,103.502,103.533,283500003.0
2005-01-21 12:35:00,103.542,103.55,103.523,103.547,202900002.0
2005-01-21 12:36:00,103.578,103.585,103.556,103.568,283600006.0
2005-01-21 12:37:00,103.567,103.587,103.567,103.574,165400004.0
2005-01-21 12:38:00,103.584,103.598,103.574,103.578,231899998.0
2005-01-21 12:39:00,103.592,103.601,103.577,103.584,210400003.0
2005-01-21 12:40:00,103.623,103.645,103.618,103.642,213500002.0
2005-01-21 12:41:00,103.645,103.645,103.622,103.628,250900005.0
2005-01-21 12:42:00,103.64,103.64,103.628,103.63,101400002.0
2005-01-21 12:43:00,103.609,103.62,103.596,103.605,120799999.0
2005-01-21 12:44:00,103.62,103.655,103.616,103.627,232900001.0
2005-01-21 12:45:00,103.65,103.655,103.636,103.645,356999995.0
2005-01-21 12:46:00,103.655,103.66,103.624,103.624,344200009.0
2005-01-21 12:47:00,103.618,103.623,103.6,103.603,283300003.0
2005-01-21 12:48:00,103.611,103.632,103.608,103.609,178999999.0
2005-01-21 12:49:00,103.631,103.631,103.607,103.61,254900006.0
2005-01-21 12:50:00,103.605,103.622,103.598,103.598,273600003.0
2005-01-21 12:51:00,103.591,103.596,103.58,103.584,301499999.0
2005-01-21 12:52:00,103.592,103.596,103.581,103.591,140399998.0
2005-01-21 12:53:00,103.593,103.6,103.58,103.58,169200003.0
2005-01-21 12:54:00,103.577,103.595,103.571,103.579,284399994.0
2005-01-21 12:55:00,103.603,103.603,103.585,103.585,127800001.0
2005-01-21 12:56:00,103.592,103.606,103.591,103.591,86299998.0
2005-01-21 12:57:00,103.6,103.613,103.58,103.58,92000002.0
2005-01-21 12:58:00,103.58,103.583,103.532,103.54,344900001.0
2005-01-21 12:59:00,103.551,103.556,103.54,103.54,324999998.0
2005-01-21 13:00:00,103.541,103.547,103.541,103.545,127700001.0
2005-01-21 13:01:00,103.547,103.572,103.547,103.567,379199999.0
2005-01-21 13:02:00,103.54,103.571,103.54,103.561,201199997.0
2005-01-21 13:03:00,103.565,103.565,103.535,103.558,288700001.0
2005-01-21 13:04:00,103.552,103.587,103.552,103.587,231999997.0
2005-01-21 13:05:00,103.585,103.594,103.58,103.58,318600001.0
2005-01-21 13:06:00,103.585,103.585,103.58,103.58,9400000.0
2005-01-21 13:07:00,103.583,103.583,103.56,103.577,160499997.0
2005-01-21 13:08:00,103.587,103.589,103.563,103.563,235099994.0
2005-01-21 13:09:00,103.583,103.588,103.572,103.582,215199997.0
2005-01-21 13:10:00,103.588,103.588,103.573,103.586,247899998.0
2005-01-21 13:11:00,103.58,103.596,103.571,103.594,214500004.0
2005-01-21 13:12:00,103.612,103.618,103.589,103.59,218100000.0
2005-01-21 13:13:00,103.61,103.612,103.589,103.593,365099997.0
2005-01-21 13:14:00,103.607,103.627,103.602,103.61,319000006.0
2005-01-21 13:15:00,103.615,103.636,103.613,103.635,218799998.0
2005-01-21 13:16:00,103.65,103.672,103.644,103.672,270599997.0
2005-01-21 13:17:00,103.693,103.694,103.672,103.682,71700000.0
2005-01-21 13:18:00,103.691,103.694,103.675,103.694,87999997.0
2005-01-21 13:19:00,103.691,103.691,103.668,103.668,131799998.0
2005-01-21 13:20:00,103.663,103.669,103.645,103.655,307800000.0
2005-01-21 13:21:00,103.679,103.679,103.657,103.663,132600001.0
2005-01-21 13:22:00,103.678,103.678,103.655,103.655,294099998.0
2005-01-21 13:23:00,103.667,103.669,103.636,103.639,378499996.0
2005-01-21 13:24:00,103.628,103.632,103.603,103.603,236800003.0
2005-01-21 13:25:00,103.609,103.618,103.6,103.618,181600005.0
2005-01-21 13:26:00,103.617,103.638,103.617,103.637,94799998.0
2005-01-21 13:27:00,103.633,103.637,103.606,103.606,324599998.0
2005-01-21 13:28:00,103.603,103.61,103.572,103.572,262199996.0
2005-01-21 13:29:00,103.575,103.592,103.56,103.587,365499995.0
2005-01-21 13:30:00,103.608,103.609,103.58,103.6,253599996.0
2005-01-21 13:31:00,103.601,103.601,103.588,103.594,215800004.0
2005-01-21 13:32:00,103.587,103.589,103.574,103.578,192300001.0
2005-01-21 13:33:00,103.598,103.601,103.586,103.593,298100003.0
2005-01-21 13:34:00,103.585,103.595,103.583,103.592,251600006.0
2005-01-21 13:35:00,103.612,103.615,103.603,103.615,137299998.0
2005-01-21 13:36:00,103.612,103.623,103.604,103.607,272799997.0
2005-01-21 13:37:00,103.6,103.613,103.591,103.606,254699999.0
2005-01-21 13:38:00,103.61,103.621,103.593,103.611,254800002.0
2005-01-21 13:39:00,103.632,103.636,103.612,103.612,166000004.0
2005-01-21 13:40:00,103.616,103.621,103.607,103.607,246000000.0
2005-01-21 13:41:00,103.606,103.618,103.6,103.611,229300000.0
2005-01-21 13:42:00,103.607,103.61,103.587,103.594,243499995.0
2005-01-21 13:43:00,103.602,103.618,103.596,103.618,262599999.0
2005-01-21 13:44:00,103.619,103.647,103.614,103.614,246900002.0
2005-01-21 13:45:00,103.608,103.608,103.585,103.585,222400003.0
2005-01-21 13:46:00,103.575,103.585,103.574,103.575,189099999.0
2005-01-21 13:47:00,103.592,103.594,103.574,103.591,383600009.0
2005-01-21 13:48:00,103.6,103.6,103.585,103.594,128200001.0
2005-01-21 13:49:00,103.608,103.625,103.608,103.621,254200003.0
2005-01-21 13:50:00,103.629,103.661,103.629,103.655,288399994.0
2005-01-21 13:51:00,103.648,103.678,103.648,103.675,305600006.0
2005-01-21 13:52:00,103.652,103.669,103.652,103.661,307000005.0
2005-01-21 13:53:00,103.66,103.669,103.637,103.639,284700002.0
2005-01-21 13:54:00,103.668,103.668,103.656,103.665,312500000.0
2005-01-21 13:55:00,103.663,103.686,103.658,103.686,163599998.0
2005-01-21 13:56:00,103.67,103.685,103.652,103.653,309600001.0
2005-01-21 13:57:00,103.66,103.666,103.653,103.656,218299998.0
2005-01-21 13:58:00,103.677,103.685,103.667,103.681,310999997.0
2005-01-21 13:59:00,103.689,103.716,103.689,103.698,302799999.0
2005-01-21 14:00:00,103.695,103.73,103.692,103.73,493500002.0
2005-01-21 14:01:00,103.723,103.73,103.712,103.712,300699994.0
2005-01-21 14:02:00,103.72,103.738,103.715,103.732,279000000.0
2005-01-21 14:03:00,103.718,103.735,103.716,103.725,173599996.0
2005-01-21 14:04:00,103.729,103.75,103.727,103.735,241899997.0
2005-01-21 14:05:00,103.757,103.765,103.738,103.749,157700001.0
2005-01-21 14:06:00,103.78,103.811,103.78,103.798,189600004.0
2005-01-21 14:07:00,103.8,103.851,103.797,103.851,262200001.0
2005-01-21 14:08:00,103.86,103.877,103.848,103.855,261299997.0
2005-01-21 14:09:00,103.855,103.855,103.835,103.835,122699998.0
2005-01-21 14:10:00,103.842,103.867,103.841,103.844,427700003.0
2005-01-21 14:11:00,103.863,103.87,103.845,103.856,268400005.0
2005-01-21 14:12:00,103.861,103.863,103.845,103.859,316000001.0
2005-01-21 14:13:00,103.862,103.871,103.847,103.847,180400000.0
2005-01-21 14:14:00,103.869,103.875,103.857,103.86,292200005.0
2005-01-21 14:15:00,103.88,103.889,103.873,103.873,285799999.0
2005-01-21 14:16:00,103.863,103.889,103.863,103.88,296699993.0
2005-01-21 14:17:00,103.895,103.895,103.87,103.883,212899996.0
2005-01-21 14:18:00,103.885,103.896,103.882,103.882,261799999.0
2005-01-21 14:19:00,103.883,103.883,103.861,103.864,122900000.0
2005-01-21 14:20:00,103.868,103.868,103.848,103.854,107500003.0
2005-01-21 14:21:00,103.85,103.878,103.84,103.878,170300002.0
2005-01-21 14:22:00,103.876,103.876,103.83,103.857,188000004.0
2005-01-21 14:23:00,103.872,103.895,103.871,103.883,202999999.0
2005-01-21 14:24:00,103.868,103.877,103.843,103.847,487400002.0
2005-01-21 14:25:00,103.853,103.861,103.815,103.815,296300001.0
2005-01-21 14:26:00,103.821,103.837,103.821,103.832,152600001.0
2005-01-21 14:27:00,103.844,103.865,103.844,103.853,397300000.0
2005-01-21 14:28:00,103.853,103.869,103.841,103.841,159599998.0
2005-01-21 14:29:00,103.84,103.84,103.827,103.833,40699999.0
2005-01-21 14:30:00,103.834,103.859,103.834,103.84,349999996.0
2005-01-21 14:31:00,103.838,103.845,103.836,103.837,324600002.0
2005-01-21 14:32:00,103.85,103.85,103.825,103.842,158699999.0
2005-01-21 14:33:00,103.85,103.864,103.85,103.85,137599996.0
2005-01-21 14:34:00,103.868,103.87,103.838,103.838,220600001.0
2005-01-21 14:35:00,103.834,103.834,103.821,103.822,233099996.0
2005-01-21 14:36:00,103.822,103.835,103.819,103.82,192899998.0
2005-01-21 14:37:00,103.83,103.838,103.825,103.827,294800000.0
2005-01-21 14:38:00,103.813,103.813,103.805,103.81,97199999.0
2005-01-21 14:39:00,103.822,103.829,103.811,103.811,239000000.0
2005-01-21 14:40:00,103.815,103.832,103.808,103.808,139799997.0
2005-01-21 14:41:00,103.81,103.833,103.81,103.829,122300000.0
2005-01-21 14:42:00,103.813,103.829,103.801,103.825,192599998.0
2005-01-21 14:43:00,103.847,103.849,103.839,103.84,330199997.0
2005-01-21 14:44:00,103.847,103.85,103.83,103.84,224500003.0
2005-01-21 14:45:00,103.854,103.854,103.846,103.846,269499999.0
2005-01-21 14:46:00,103.846,103.849,103.817,103.817,139300000.0
2005-01-21 14:47:00,103.792,103.811,103.766,103.811,308600001.0
2005-01-21 14:48:00,103.814,103.814,103.785,103.795,262000001.0
2005-01-21 14:49:00,103.805,103.809,103.796,103.8,161800004.0
2005-01-21 14:50:00,103.792,103.792,103.757,103.757,182399997.0
2005-01-21 14:51:00,103.763,103.763,103.744,103.757,249600006.0
2005-01-21 14:52:00,103.778,103.798,103.778,103.794,173399998.0
2005-01-21 14:53:00,103.814,103.819,103.791,103.791,432799995.0
2005-01-21 14:54:00,103.819,103.825,103.8,103.815,307300001.0
2005-01-21 14:55:00,103.822,103.822,103.803,103.803,254400001.0
2005-01-21 14:56:00,103.812,103.821,103.808,103.808,202599997.0
2005-01-21 14:57:00,103.818,103.818,103.798,103.812,328199997.0
2005-01-21 14:58:00,103.81,103.826,103.799,103.82,125900000.0
2005-01-21 14:59:00,103.828,103.833,103.82,103.827,255499998.0
2005-01-21 15:00:00,103.831,103.832,103.821,103.821,79599999.0
2005-01-21 15:01:00,103.811,103.813,103.785,103.806,170700001.0
2005-01-21 15:02:00,103.803,103.803,103.786,103.789,68300000.0
2005-01-21 15:03:00,103.778,103.798,103.764,103.798,215400004.0
2005-01-21 15:04:00,103.81,103.816,103.777,103.777,261500009.0
2005-01-21 15:05:00,103.79,103.797,103.772,103.772,109000002.0
2005-01-21 15:06:00,103.769,103.775,103.76,103.76,142400001.0
2005-01-21 15:07:00,103.748,103.766,103.747,103.76,160100002.0
2005-01-21 15:08:00,103.768,103.768,103.746,103.76,147299998.0
2005-01-21 15:09:00,103.762,103.762,103.746,103.749,94900002.0
2005-01-21 15:10:00,103.741,103.77,103.738,103.765,314400005.0
2005-01-21 15:11:00,103.786,103.786,103.761,103.761,300000001.0
2005-01-21 15:12:00,103.795,103.839,103.795,103.833,156399997.0
2005-01-21 15:13:00,103.826,103.826,103.781,103.787,247000006.0
2005-01-21 15:14:00,103.801,103.81,103.786,103.788,220500000.0
2005-01-21 15:15:00,103.795,103.803,103.794,103.803,76500001.0
2005-01-21 15:16:00,103.806,103.806,103.788,103.795,154400002.0
2005-01-21 15:17:00,103.803,103.803,103.791,103.795,86800000.0
2005-01-21 15:18:00,103.792,103.81,103.792,103.806,324199994.0
2005-01-21 15:19:00,103.807,103.807,103.763,103.786,360100004.0
2005-01-21 15:20:00,103.795,103.813,103.787,103.813,361699999.0
2005-01-21 15:21:00,103.817,103.817,103.782,103.785,214099997.0
2005-01-21 15:22:00,103.783,103.796,103.783,103.786,100899998.0
2005-01-21 15:23:00,103.785,103.808,103.785,103.797,214699998.0
2005-01-21 15:24:00,103.795,103.795,103.747,103.784,376700002.0
2005-01-21 15:25:00,103.798,103.799,103.78,103.793,279600003.0
2005-01-21 15:26:00,103.778,103.779,103.75,103.754,210000001.0
2005-01-21 15:27:00,103.753,103.774,103.748,103.768,311100007.0
2005-01-21 15:28:00,103.768,103.77,103.734,103.745,238599995.0
2005-01-21 15:29:00,103.744,103.752,103.741,103.752,231999996.0
2005-01-21 15:30:00,103.759,103.759,103.714,103.714,141900003.0
2005-01-21 15:31:00,103.73,103.745,103.721,103.73,226899998.0
2005-01-21 15:32:00,103.73,103.74,103.714,103.714,237999995.0
2005-01-21 15:33:00,103.72,103.726,103.712,103.719,131499997.0
2005-01-21 15:34:00,103.715,103.715,103.706,103.712,146700001.0
2005-01-21 15:35:00,103.705,103.717,103.7,103.713,186900001.0
2005-01-21 15:36:00,103.711,103.711,103.672,103.672,229500005.0
2005-01-21 15:37:00,103.688,103.688,103.663,103.672,351999992.0
2005-01-21 15:38:00,103.672,103.677,103.661,103.677,145300000.0
2005-01-21 15:39:00,103.677,103.701,103.671,103.684,323300000.0
2005-01-21 15:40:00,103.71,103.721,103.705,103.72,230900000.0
2005-01-21 15:41:00,103.701,103.709,103.694,103.694,169200004.0
2005-01-21 15:42:00,103.681,103.693,103.67,103.67,430700005.0
2005-01-21 15:43:00,103.686,103.686,103.66,103.667,213100003.0
2005-01-21 15:44:00,103.668,103.696,103.666,103.683,123399999.0
2005-01-21 15:45:00,103.691,103.698,103.681,103.695,223600004.0
2005-01-21 15:46:00,103.697,103.697,103.671,103.688,294999997.0
2005-01-21 15:47:00,103.695,103.701,103.677,103.677,178900000.0
2005-01-21 15:48:00,103.688,103.703,103.68,103.692,484000000.0
2005-01-21 15:49:00,103.695,103.713,103.695,103.707,182499999.0
2005-01-21 15:50:00,103.707,103.71,103.685,103.693,150200002.0
2005-01-21 15:51:00,103.693,103.693,103.675,103.678,337800003.0
2005-01-21 15:52:00,103.7,103.716,103.688,103.707,342900002.0
2005-01-21 15:53:00,103.707,103.707,103.675,103.675,190499999.0
2005-01-21 15:54:00,103.692,103.699,103.672,103.672,298899998.0
2005-01-21 15:55:00,103.697,103.697,103.675,103.679,157300004.0
2005-01-21 15:56:00,103.687,103.687,103.67,103.686,129600001.0
2005-01-21 15:57:00,103.664,103.681,103.656,103.658,185700002.0
2005-01-21 15:58:00,103.645,103.655,103.634,103.634,283499998.0
2005-01-21 15:59:00,103.628,103.651,103.628,103.641,425900005.0
2005-01-21 16:00:00,103.659,103.669,103.647,103.647,271199999.0
2005-01-21 16:01:00,103.651,103.667,103.651,103.667,208800002.0
2005-01-21 16:02:00,103.663,103.665,103.615,103.615,165100002.0
2005-01-21 16:03:00,103.673,103.673,103.658,103.658,97500001.0
2005-01-21 16:04:00,103.662,103.662,103.649,103.649,229599997.0
2005-01-21 16:05:00,103.649,103.658,103.638,103.638,323899996.0
2005-01-21 16:06:00,103.647,103.65,103.633,103.638,266099995.0
2005-01-21 16:07:00,103.65,103.65,103.637,103.646,166900001.0
2005-01-21 16:08:00,103.629,103.629,103.609,103.61,195600001.0
2005-01-21 16:09:00,103.613,103.613,103.578,103.578,312700001.0
2005-01-21 16:10:00,103.6,103.603,103.581,103.583,386000008.0
2005-01-21 16:11:00,103.598,103.6,103.569,103.57,432199996.0
2005-01-21 16:12:00,103.577,103.577,103.558,103.558,305299999.0
2005-01-21 16:13:00,103.558,103.564,103.542,103.553,357699995.0
2005-01-21 16:14:00,103.553,103.56,103.543,103.55,272400004.0
2005-01-21 16:15:00,103.567,103.571,103.548,103.563,285100006.0
2005-01-21 16:16:00,103.558,103.564,103.55,103.557,431400001.0
2005-01-21 16:17:00,103.55,103.566,103.55,103.557,288000005.0
2005-01-21 16:18:00,103.564,103.571,103.558,103.558,292699997.0
2005-01-21 16:19:00,103.57,103.57,103.524,103.524,190500003.0
2005-01-21 16:20:00,103.528,103.534,103.514,103.522,225500003.0
2005-01-21 16:21:00,103.53,103.549,103.53,103.544,307400003.0
2005-01-21 16:22:00,103.543,103.586,103.543,103.585,127200001.0
2005-01-21 16:23:00,103.593,103.594,103.556,103.565,176000000.0
2005-01-21 16:24:00,103.584,103.592,103.572,103.573,390899995.0
2005-01-21 16:25:00,103.578,103.581,103.559,103.571,121900002.0
2005-01-21 16:26:00,103.55,103.559,103.545,103.554,280499995.0
2005-01-21 16:27:00,103.538,103.553,103.534,103.55,287100004.0
2005-01-21 16:28:00,103.558,103.558,103.54,103.548,93999999.0
2005-01-21 16:29:00,103.563,103.563,103.495,103.495,235700000.0
2005-01-21 16:30:00,103.513,103.52,103.503,103.503,267599995.0
2005-01-21 16:31:00,103.522,103.524,103.518,103.521,295999995.0
2005-01-21 16:32:00,103.508,103.528,103.508,103.525,221599999.0
2005-01-21 16:33:00,103.53,103.531,103.523,103.523,187199994.0
2005-01-21 16:34:00,103.525,103.525,103.503,103.506,65600001.0
2005-01-21 16:35:00,103.52,103.54,103.515,103.531,275300001.0
2005-01-21 16:36:00,103.533,103.548,103.518,103.518,176700002.0
2005-01-21 16:37:00,103.523,103.53,103.512,103.512,182800002.0
2005-01-21 16:38:00,103.525,103.536,103.519,103.525,353000000.0
2005-01-21 16:39:00,103.539,103.539,103.501,103.51,152899998.0
2005-01-21 16:40:00,103.495,103.506,103.494,103.494,99600002.0
2005-01-21 16:41:00,103.506,103.511,103.495,103.498,104400002.0
2005-01-21 16:42:00,103.482,103.495,103.468,103.491,178700002.0
2005-01-21 16:43:00,103.492,103.511,103.472,103.482,122900001.0
2005-01-21 16:44:00,103.456,103.482,103.456,103.477,197499995.0
2005-01-21 16:45:00,103.477,103.497,103.456,103.459,315299996.0
2005-01-21 16:46:00,103.463,103.463,103.447,103.462,136600000.0
2005-01-21 16:47:00,103.47,103.47,103.42,103.42,284999997.0
2005-01-21 16:48:00,103.44,103.444,103.409,103.419,367500001.0
2005-01-21 16:49:00,103.441,103.441,103.392,103.422,277299999.0
2005-01-21 16:50:00,103.444,103.47,103.44,103.461,216800002.0
2005-01-21 16:51:00,103.475,103.481,103.444,103.446,358100007.0
2005-01-21 16:52:00,103.46,103.472,103.44,103.466,436700002.0
2005-01-21 16:53:00,103.45,103.45,103.416,103.421,94600002.0
2005-01-21 16:54:00,103.41,103.417,103.341,103.341,281099999.0
2005-01-21 16:55:00,103.31,103.33,103.296,103.33,199899998.0
2005-01-21 16:56:00,103.34,103.34,103.292,103.292,134199999.0
2005-01-21 16:57:00,103.32,103.332,103.303,103.303,193999997.0
2005-01-21 16:58:00,103.302,103.343,103.302,103.311,364699999.0
2005-01-21 16:59:00,103.319,103.344,103.319,103.336,267700000.0
2005-01-21 17:00:00,103.351,103.351,103.315,103.327,389699996.0
2005-01-21 17:01:00,103.331,103.331,103.312,103.312,381600001.0
2005-01-21 17:02:00,103.308,103.308,103.262,103.262,234800000.0
2005-01-21 17:03:00,103.265,103.275,103.214,103.214,212200000.0
2005-01-21 17:04:00,103.222,103.279,103.222,103.255,214699997.0
2005-01-21 17:05:00,103.254,103.264,103.235,103.235,169699998.0
2005-01-21 17:06:00,103.24,103.244,103.221,103.24,193799998.0
2005-01-21 17:07:00,103.235,103.242,103.218,103.224,184400001.0
2005-01-21 17:08:00,103.219,103.219,103.202,103.215,133099998.0
2005-01-21 17:09:00,103.225,103.234,103.192,103.192,249200002.0
2005-01-21 17:10:00,103.202,103.202,103.126,103.15,482000002.0
2005-01-21 17:11:00,103.175,103.226,103.172,103.226,204800003.0
2005-01-21 17:12:00,103.227,103.246,103.227,103.233,278499997.0
2005-01-21 17:13:00,103.256,103.256,103.201,103.222,397699998.0
2005-01-21 17:14:00,103.242,103.259,103.231,103.259,235299996.0
2005-01-21 17:15:00,103.282,103.282,103.24,103.261,305099999.0
2005-01-21 17:16:00,103.277,103.286,103.27,103.279,217499998.0
2005-01-21 17:17:00,103.272,103.326,103.272,103.326,173300003.0
2005-01-21 17:18:00,103.333,103.339,103.3,103.3,267699997.0
2005-01-21 17:19:00,103.298,103.31,103.279,103.279,252700001.0
2005-01-21 17:20:00,103.292,103.301,103.285,103.285,297599998.0
2005-01-21 17:21:00,103.29,103.297,103.275,103.275,222299995.0
2005-01-21 17:22:00,103.268,103.295,103.268,103.285,353199994.0
2005-01-21 17:23:00,103.28,103.288,103.265,103.269,258700000.0
2005-01-21 17:24:00,103.272,103.272,103.241,103.241,286200005.0
2005-01-21 17:25:00,103.241,103.241,103.212,103.215,168799999.0
2005-01-21 17:26:00,103.22,103.22,103.194,103.194,230499998.0
2005-01-21 17:27:00,103.212,103.229,103.212,103.214,160100000.0
2005-01-21 17:28:00,103.227,103.227,103.17,103.17,280500005.0
2005-01-21 17:29:00,103.169,103.198,103.169,103.198,285400000.0
2005-01-21 17:30:00,103.195,103.195,103.185,103.185,109099998.0
2005-01-21 17:31:00,103.173,103.186,103.163,103.163,385799996.0
2005-01-21 17:32:00,103.16,103.16,103.124,103.135,199400000.0
2005-01-21 17:33:00,103.134,103.145,103.129,103.143,195799996.0
2005-01-21 17:34:00,103.123,103.123,103.105,103.113,246399998.0
2005-01-21 17:35:00,103.145,103.154,103.138,103.151,306400006.0
2005-01-21 17:36:00,103.156,103.156,103.139,103.147,162600003.0
2005-01-21 17:37:00,103.132,103.152,103.131,103.14,212499999.0
2005-01-21 17:38:00,103.135,103.159,103.135,103.151,240599994.0
2005-01-21 17:39:00,103.147,103.174,103.147,103.16,143100001.0
2005-01-21 17:40:00,103.165,103.178,103.155,103.178,124299997.0
2005-01-21 17:41:00,103.182,103.225,103.182,103.204,473500000.0
2005-01-21 17:42:00,103.227,103.227,103.215,103.215,162299998.0
2005-01-21 17:43:00,103.222,103.231,103.182,103.182,217599995.0
2005-01-21 17:44:00,103.19,103.209,103.19,103.191,242299999.0
2005-01-21 17:45:00,103.185,103.185,103.162,103.162,207700002.0
2005-01-21 17:46:00,103.166,103.166,103.147,103.154,61599999.0
2005-01-21 17:47:00,103.153,103.168,103.137,103.137,105500001.0
2005-01-21 17:48:00,103.128,103.168,103.127,103.147,230399999.0
2005-01-21 17:49:00,103.143,103.158,103.13,103.13,209000004.0
2005-01-21 17:50:00,103.135,103.151,103.132,103.14,330000004.0
2005-01-21 17:51:00,103.135,103.15,103.135,103.137,305700002.0
2005-01-21 17:52:00,103.152,103.166,103.138,103.166,362500002.0
2005-01-21 17:53:00,103.19,103.196,103.179,103.182,253200000.0
2005-01-21 17:54:00,103.205,103.252,103.205,103.248,120199997.0
2005-01-21 17:55:00,103.245,103.256,103.227,103.243,332699995.0
2005-01-21 17:56:00,103.241,103.241,103.219,103.219,191999995.0
2005-01-21 17:57:00,103.215,103.215,103.198,103.212,153899999.0
2005-01-21 17:58:00,103.237,103.253,103.236,103.244,264600008.0
2005-01-21 17:59:00,103.248,103.248,103.208,103.214,220399998.0
2005-01-21 18:00:00,103.22,103.233,103.21,103.21,291799997.0
2005-01-21 18:01:00,103.217,103.255,103.206,103.241,2122200017.0
2005-01-21 18:02:00,102.79,102.82,102.79,102.82,1879800022.0
2005-01-21 18:03:00,102.81,102.84,102.81,102.82,1879800022.0
2005-01-21 18:04:00,102.81,102.82,102.81,102.81,1879800022.0
2005-01-21 18:05:00,102.82,102.83,102.82,102.83,1879800022.0
2005-01-21 18:06:00,102.84,102.84,102.82,102.82,1879800022.0
2005-01-21 18:07:00,102.81,102.83,102.81,102.82,1879800022.0
2005-01-21 18:08:00,102.83,102.83,102.82,102.83,1879800022.0
2005-01-21 18:09:00,102.82,102.83,102.81,102.81,1879800022.0
2005-01-21 18:10:00,102.83,102.84,102.83,102.84,1879800022.0
2005-01-21 18:11:00,103.222,103.222,103.198,103.2,1879800022.0
2005-01-21 18:12:00,103.192,103.213,103.192,103.197,1690300004.0
2005-01-21 18:13:00,102.86,102.86,102.85,102.85,1771600001.0
2005-01-21 18:14:00,102.84,102.84,102.83,102.83,1771600001.0
2005-01-21 18:15:00,102.82,102.82,102.77,102.78,1771600001.0
2005-01-21 18:16:00,102.79,102.79,102.75,102.77,1771600001.0
2005-01-21 18:17:00,103.103,103.109,103.093,103.105,1771600001.0
2005-01-21 18:18:00,103.105,103.122,103.086,103.118,2017699995.0
2005-01-21 18:19:00,102.85,102.85,102.83,102.83,1646599990.0
2005-01-21 18:20:00,102.84,102.84,102.83,102.83,1646599990.0
2005-01-21 18:21:00,102.84,102.85,102.83,102.83,1646599990.0
2005-01-21 18:22:00,102.82,102.82,102.8,102.8,1646599990.0
2005-01-21 18:23:00,102.8,102.83,102.8,102.82,1646599990.0
2005-01-21 18:24:00,102.82,102.82,102.8,102.82,1646599990.0
2005-01-21 18:25:00,102.81,102.81,102.8,102.81,1646599990.0
2005-01-21 18:26:00,102.8,102.82,102.8,102.81,1646599990.0
2005-01-21 18:27:00,102.924,102.939,102.91,102.917,1646599990.0
2005-01-21 18:29:00,102.79,102.81,102.79,102.81,2048100002.0
2005-01-21 18:30:00,102.925,102.935,102.904,102.912,2048100002.0
2005-01-21 18:31:00,102.927,102.927,102.893,102.899,1807600008.0
2005-01-21 18:32:00,102.76,102.78,102.76,102.77,1606399991.0
2005-01-21 18:33:00,102.78,102.78,102.77,102.77,1606399991.0
2005-01-21 18:34:00,102.76,102.78,102.76,102.77,1606399991.0
2005-01-21 18:35:00,102.78,102.79,102.78,102.78,1606399991.0
2005-01-21 18:36:00,102.95,102.978,102.947,102.978,1606399991.0
2005-01-21 18:37:00,102.981,102.994,102.964,102.973,1529000003.0
2005-01-21 18:38:00,102.969,102.97,102.917,102.917,1086900004.0
2005-01-21 18:39:00,102.921,102.93,102.892,102.892,697800005.0
2005-01-21 18:40:00,102.896,102.901,102.86,102.86,1538899998.0
2005-01-21 18:41:00,102.879,102.902,102.868,102.893,1702500002.0
2005-01-21 18:42:00,102.898,102.917,102.838,102.838,1864800005.0
2005-01-21 18:43:00,102.836,102.836,102.8,102.816,1131499996.0
2005-01-21 18:44:00,102.833,102.855,102.818,102.838,846000012.0
2005-01-21 18:45:00,102.839,102.844,102.819,102.829,1808299999.0
2005-01-21 18:46:00,102.84,102.857,102.839,102.839,1620800001.0
2005-01-21 18:47:00,102.83,102.83,102.806,102.806,592299996.0
2005-01-21 18:48:00,102.818,102.836,102.818,102.828,863000008.0
2005-01-21 18:49:00,102.828,102.846,102.823,102.823,1296499999.0
2005-01-21 18:50:00,102.838,102.842,102.805,102.817,1932799994.0
2005-01-21 18:51:00,102.816,102.816,102.76,102.772,1731599997.0
2005-01-21 18:52:00,102.781,102.781,102.724,102.724,1705699992.0
2005-01-21 18:53:00,102.731,102.731,102.692,102.7,1877099990.0
2005-01-21 18:54:00,102.705,102.705,102.668,102.693,1555300005.0
2005-01-21 18:55:00,102.715,102.785,102.696,102.785,1856999997.0
2005-01-21 18:56:00,102.784,102.784,102.755,102.773,458699995.0
2005-01-21 18:57:00,102.778,102.804,102.767,102.785,842600006.0
2005-01-21 18:58:00,102.813,102.841,102.794,102.827,1297499992.0
2005-01-21 18:59:00,102.824,102.83,102.801,102.812,1799199983.0
2005-01-21 19:00:00,102.829,102.829,102.797,102.799,772600002.0
2005-01-21 19:01:00,102.819,102.823,102.754,102.754,480299997.0
2005-01-21 19:02:00,102.773,102.806,102.768,102.803,570800001.0
2005-01-21 19:03:00,102.799,102.809,102.785,102.795,1510699994.0
2005-01-21 19:04:00,102.797,102.8,102.782,102.797,989700005.0
2005-01-21 19:05:00,102.801,102.816,102.799,102.799,731400002.0
2005-01-21 19:06:00,102.819,102.821,102.793,102.793,1272499995.0
2005-01-21 19:07:00,102.71,102.73,102.71,102.73,1821399998.0
2005-01-21 19:08:00,102.794,102.816,102.794,102.816,1821399998.0
2005-01-21 19:09:00,102.795,102.839,102.787,102.792,831899997.0
2005-01-21 19:10:00,102.807,102.818,102.799,102.812,697400003.0
2005-01-21 19:11:00,102.809,102.813,102.786,102.807,615000008.0
2005-01-21 19:12:00,102.832,102.842,102.815,102.815,1239599992.0
2005-01-21 19:13:00,102.839,102.844,102.821,102.821,616999998.0
2005-01-21 19:14:00,102.814,102.829,102.792,102.799,858399996.0
2005-01-21 19:15:00,102.794,102.803,102.757,102.757,2024000008.0
2005-01-21 19:16:00,102.759,102.759,102.735,102.755,998500009.0
2005-01-21 19:17:00,102.741,102.769,102.738,102.768,1177600000.0
2005-01-21 19:18:00,102.772,102.816,102.772,102.812,642900004.0
2005-01-21 19:19:00,102.832,102.841,102.807,102.807,1534700005.0
2005-01-21 19:20:00,102.803,102.817,102.802,102.802,823799999.0
2005-01-21 19:21:00,102.819,102.827,102.805,102.827,1610599992.0
2005-01-21 19:22:00,102.809,102.812,102.786,102.794,832199996.0
2005-01-21 19:23:00,102.86,102.9,102.86,102.88,1413300004.0
2005-01-21 19:24:00,102.803,102.81,102.783,102.789,1413300004.0
2005-01-21 19:25:00,102.803,102.803,102.772,102.783,1383399999.0
2005-01-21 19:26:00,102.82,102.83,102.8,102.81,1967299993.0
2005-01-21 19:27:00,102.8,102.81,102.789,102.805,1967299993.0
2005-01-21 19:28:00,102.78,102.819,102.78,102.802,1253900009.0
2005-01-21 19:29:00,102.793,102.798,102.766,102.783,628900001.0
2005-01-21 19:30:00,102.789,102.789,102.74,102.74,888100010.0
2005-01-21 19:31:00,102.745,102.762,102.731,102.731,1560799996.0
2005-01-21 19:32:00,102.757,102.757,102.741,102.747,1584400015.0
2005-01-21 19:33:00,102.763,102.772,102.749,102.759,974000009.0
2005-01-21 19:34:00,102.755,102.763,102.746,102.755,1566900009.0
2005-01-21 19:35:00,102.764,102.77,102.75,102.765,1104500004.0
2005-01-21 19:36:00,102.747,102.78,102.747,102.757,473400007.0
2005-01-21 19:37:00,102.754,102.768,102.754,102.761,431900004.0
2005-01-21 19:38:00,102.749,102.749,102.724,102.724,919799991.0
2005-01-21 19:39:00,102.729,102.735,102.717,102.719,1146699997.0
2005-01-21 19:40:00,102.733,102.742,102.721,102.723,977000001.0
2005-01-21 19:41:00,102.729,102.732,102.715,102.718,1147199999.0
2005-01-21 19:42:00,102.718,102.72,102.681,102.681,751199996.0
2005-01-21 19:43:00,102.68,102.68,102.644,102.644,383299999.0
2005-01-21 19:44:00,102.647,102.649,102.618,102.618,877000006.0
2005-01-21 19:45:00,102.624,102.628,102.612,102.625,932900007.0
2005-01-21 19:46:00,102.628,102.64,102.622,102.622,1040400006.0
2005-01-21 19:47:00,102.621,102.639,102.615,102.635,544800004.0
2005-01-21 19:48:00,102.643,102.69,102.637,102.668,1531000008.0
2005-01-21 19:49:00,102.691,102.724,102.665,102.711,557000001.0
2005-01-21 19:50:00,102.714,102.719,102.693,102.715,866800006.0
2005-01-21 19:51:00,102.723,102.733,102.715,102.733,690600004.0
2005-01-21 19:52:00,102.731,102.731,102.692,102.702,856800002.0
2005-01-21 19:53:00,102.726,102.738,102.689,102.689,1007300000.0
2005-01-21 19:54:00,102.721,102.721,102.685,102.685,1716200001.0
2005-01-21 19:55:00,102.695,102.701,102.676,102.678,674400010.0
2005-01-21 19:56:00,102.672,102.672,102.639,102.655,759700003.0
2005-01-21 19:57:00,102.666,102.678,102.65,102.671,549700001.0
2005-01-21 19:58:00,102.671,102.679,102.646,102.663,1217499996.0
2005-01-21 19:59:00,102.679,102.729,102.679,102.714,879500006.0
2005-01-21 20:00:00,102.733,102.733,102.718,102.72,344100001.0
2005-01-21 20:01:00,102.718,102.722,102.702,102.715,841200003.0
2005-01-21 20:02:00,102.717,102.723,102.703,102.723,1674099998.0
2005-01-21 20:03:00,102.706,102.735,102.697,102.731,831900004.0
2005-01-21 20:04:00,102.723,102.73,102.708,102.712,927900001.0
2005-01-21 20:05:00,102.718,102.726,102.698,102.725,644199994.0
2005-01-21 20:06:00,102.716,102.719,102.673,102.719,1879100012.0
2005-01-21 20:07:00,102.72,102.727,102.684,102.723,921899993.0
2005-01-21 20:08:00,102.727,102.738,102.706,102.733,785999994.0
2005-01-21 20:09:00,102.727,102.736,102.706,102.73,866299993.0
2005-01-21 20:10:00,102.733,102.737,102.713,102.713,965100002.0
2005-01-21 20:11:00,102.72,102.729,102.705,102.715,1897300004.0
2005-01-21 20:12:00,102.82,102.82,102.82,102.82,1103400011.0
2005-01-21 20:13:00,102.699,102.704,102.693,102.694,1103400011.0
2005-01-21 20:14:00,102.688,102.705,102.677,102.695,997199994.0
2005-01-21 20:15:00,102.723,102.723,102.694,102.716,1426100018.0
2005-01-21 20:16:00,102.704,102.728,102.704,102.724,1165699994.0
2005-01-21 20:17:00,102.737,102.788,102.731,102.772,737599995.0
2005-01-21 20:18:00,102.798,102.841,102.79,102.837,250799998.0
2005-01-21 20:19:00,102.823,102.845,102.775,102.823,1050900002.0
2005-01-21 20:20:00,102.852,102.852,102.83,102.84,907199997.0
2005-01-21 20:21:00,102.852,102.852,102.83,102.832,984600000.0
2005-01-21 20:22:00,102.857,102.857,102.841,102.843,1171999997.0
2005-01-21 20:23:00,102.846,102.886,102.846,102.872,827800002.0
2005-01-21 20:24:00,102.88,102.88,102.815,102.815,614200003.0
2005-01-21 20:25:00,102.832,102.832,102.811,102.811,914899998.0
2005-01-21 20:26:00,102.81,102.819,102.789,102.799,1157499994.0
2005-01-21 20:27:00,102.807,102.838,102.787,102.797,1161900001.0
2005-01-21 20:28:00,102.795,102.802,102.782,102.782,2142000013.0
2005-01-21 20:29:00,102.73,102.75,102.73,102.75,2143199998.0
2005-01-21 20:30:00,102.76,102.76,102.75,102.76,2143199998.0
2005-01-21 20:31:00,102.748,102.779,102.748,102.755,2143199998.0
2005-01-21 20:32:00,102.75,102.76,102.75,102.76,765800003.0
2005-01-21 20:33:00,102.77,102.77,102.729,102.77,765800003.0
2005-01-21 20:34:00,102.771,102.771,102.738,102.771,426000004.0
2005-01-21 20:35:00,102.752,102.759,102.74,102.755,784300008.0
2005-01-21 20:36:00,102.743,102.753,102.739,102.753,477499997.0
2005-01-21 20:37:00,102.744,102.749,102.728,102.735,458000000.0
2005-01-21 20:38:00,102.743,102.75,102.728,102.728,1030199999.0
2005-01-21 20:39:00,102.756,102.781,102.739,102.781,1110500003.0
2005-01-21 20:41:00,102.775,102.791,102.728,102.775,934499995.0
2005-01-21 20:42:00,102.785,102.785,102.741,102.762,1335299996.0
2005-01-21 20:43:00,102.796,102.798,102.784,102.795,1551500010.0
2005-01-21 20:44:00,102.79,102.79,102.758,102.758,1769599998.0
2005-01-21 20:45:00,102.795,102.816,102.782,102.816,989100002.0
2005-01-21 20:46:00,102.821,102.821,102.753,102.775,1450000023.0
2005-01-21 20:47:00,102.792,102.792,102.768,102.777,1919200010.0
2005-01-21 20:48:00,102.768,102.787,102.768,102.777,1023599990.0
2005-01-21 20:49:00,102.794,102.801,102.778,102.78,1421099999.0
2005-01-21 20:50:00,102.781,102.792,102.78,102.78,1359499992.0
2005-01-21 20:51:00,102.79,102.803,102.789,102.803,553400001.0
2005-01-21 20:52:00,102.8,102.805,102.794,102.801,173799997.0
2005-01-21 20:53:00,102.802,102.802,102.779,102.795,1341400007.0
2005-01-21 20:54:00,102.778,102.802,102.778,102.795,503900002.0
2005-01-21 20:55:00,102.797,102.8,102.782,102.783,1349000008.0
2005-01-21 20:56:00,102.778,102.805,102.772,102.795,665699997.0
2005-01-21 20:57:00,102.791,102.795,102.769,102.769,1746600021.0
2005-01-21 20:58:00,102.69,102.73,102.69,102.7,1225100010.0
2005-01-21 20:59:00,102.71,102.72,102.7,102.7,1225100010.0
2005-01-21 21:00:00,102.67,102.7,102.67,102.7,1225100010.0
2005-01-21 21:01:00,102.781,102.781,102.754,102.754,1225100010.0
2005-01-21 21:02:00,102.768,102.772,102.756,102.756,747199995.0
2005-01-21 21:03:00,102.777,102.78,102.764,102.764,1097200000.0
2005-01-21 21:04:00,102.769,102.773,102.761,102.765,543599996.0
2005-01-21 21:05:00,102.782,102.782,102.77,102.77,720699996.0
2005-01-21 21:06:00,102.771,102.787,102.755,102.787,685599996.0
2005-01-21 21:07:00,102.792,102.802,102.772,102.789,1544999996.0
2005-01-21 21:08:00,102.789,102.802,102.786,102.802,721300011.0
2005-01-21 21:09:00,102.793,102.816,102.792,102.802,403600004.0
2005-01-21 21:10:00,102.802,102.802,102.781,102.79,615100007.0
2005-01-21 21:11:00,102.789,102.8,102.785,102.794,188100001.0
2005-01-21 21:12:00,102.795,102.805,102.787,102.804,401399991.0
2005-01-21 21:13:00,102.814,102.816,102.787,102.787,1085399992.0
2005-01-21 21:14:00,102.792,102.792,102.762,102.772,1818599985.0
2005-01-21 21:15:00,102.76,102.773,102.76,102.762,1201800009.0
2005-01-21 21:16:00,102.761,102.769,102.68,102.68,1100400010.0
2005-01-21 21:17:00,102.704,102.747,102.697,102.724,1606800005.0
2005-01-21 21:18:00,102.742,102.747,102.73,102.743,1198699999.0
2005-01-21 21:19:00,102.733,102.752,102.733,102.744,1293400010.0
2005-01-21 21:20:00,102.745,102.752,102.732,102.752,1398900002.0
2005-01-21 21:21:00,102.739,102.754,102.729,102.732,1375099998.0
2005-01-21 21:22:00,102.746,102.746,102.708,102.708,1764700005.0
2005-01-21 21:23:00,102.712,102.719,102.703,102.703,917699998.0
2005-01-21 21:24:00,102.713,102.713,102.7,102.7,1756100018.0
2005-01-21 21:25:00,102.707,102.714,102.69,102.693,1626799991.0
2005-01-21 21:26:00,102.698,102.698,102.671,102.688,1077700014.0
2005-01-21 21:27:00,102.683,102.711,102.683,102.711,860699994.0
2005-01-21 21:28:00,102.698,102.724,102.691,102.706,314500002.0
2005-01-21 21:29:00,102.712,102.739,102.699,102.725,679000003.0
2005-01-21 21:30:00,102.738,102.749,102.73,102.74,765500000.0
2005-01-21 21:31:00,102.734,102.755,102.734,102.748,301200000.0
2005-01-21 21:32:00,102.753,102.753,102.738,102.738,896299994.0
2005-01-21 21:33:00,102.769,102.769,102.731,102.731,457999999.0
2005-01-21 21:34:00,102.74,102.74,102.701,102.71,369500003.0
2005-01-21 21:35:00,102.739,102.739,102.702,102.709,363299998.0
2005-01-21 21:36:00,102.72,102.726,102.709,102.709,448599998.0
2005-01-21 21:37:00,102.725,102.725,102.699,102.708,500699999.0
2005-01-21 21:38:00,102.719,102.719,102.699,102.699,108600001.0
2005-01-21 21:39:00,102.712,102.73,102.71,102.73,402899998.0
2005-01-21 21:40:00,102.714,102.727,102.702,102.727,788699994.0
2005-01-21 21:41:00,102.727,102.732,102.698,102.705,673899999.0
2005-01-21 21:42:00,102.698,102.709,102.678,102.705,1303699998.0
2005-01-21 21:43:00,102.722,102.726,102.701,102.704,465700005.0
2005-01-21 21:44:00,102.697,102.706,102.681,102.703,1189600001.0
2005-01-21 21:45:00,102.711,102.711,102.687,102.687,579299998.0
2005-01-21 21:46:00,102.7,102.711,102.692,102.704,599100000.0
2005-01-21 21:47:00,102.713,102.725,102.71,102.718,508000009.0
2005-01-21 21:48:00,102.727,102.733,102.713,102.723,709799999.0
2005-01-21 21:49:00,102.732,102.732,102.707,102.717,435699993.0
2005-01-21 21:50:00,102.713,102.713,102.687,102.692,169400000.0
2005-01-21 21:51:00,102.694,102.701,102.679,102.679,377300005.0
2005-01-21 21:52:00,102.71,102.715,102.693,102.694,259299994.0
2005-01-21 21:53:00,102.702,102.707,102.689,102.695,316300002.0
2005-01-21 21:54:00,102.693,102.709,102.67,102.695,676000008.0
2005-01-21 21:55:00,102.705,102.706,102.679,102.687,230300000.0
2005-01-21 21:56:00,102.69,102.695,102.66,102.665,693599999.0
2005-01-21 21:57:00,102.671,102.679,102.66,102.662,200800002.0
2005-01-21 21:58:00,102.666,102.7,102.666,102.691,147200000.0
2005-01-21 21:59:00,102.691,102.691,102.669,102.671,494499999.0
2005-01-21 22:00:00,102.68,102.689,102.655,102.663,901199996.0
2005-01-21 22:01:00,102.69,102.698,102.67,102.67,1116600015.0
2005-01-21 22:02:00,102.675,102.706,102.674,102.681,629300002.0
2005-01-21 22:03:00,102.687,102.689,102.668,102.67,338599999.0
2005-01-21 22:04:00,102.654,102.687,102.654,102.677,734299999.0
2005-01-21 22:05:00,102.706,102.71,102.681,102.681,168200001.0
2005-01-21 22:06:00,102.687,102.7,102.687,102.695,134899998.0
2005-01-21 22:07:00,102.697,102.697,102.678,102.678,382700003.0
2005-01-21 22:08:00,102.682,102.682,102.666,102.666,342799997.0
2005-01-21 22:09:00,102.689,102.695,102.679,102.68,197699998.0
2005-01-21 22:10:00,102.708,102.71,102.689,102.689,192000000.0
2005-01-21 22:11:00,102.693,102.71,102.678,102.71,692300006.0
2005-01-21 22:12:00,102.717,102.717,102.687,102.697,177600000.0
2005-01-21 22:13:00,102.691,102.691,102.659,102.664,441200001.0
2005-01-21 22:14:00,102.663,102.679,102.663,102.679,268400001.0
2005-01-21 22:15:00,102.692,102.692,102.667,102.686,224100001.0
2005-01-21 22:16:00,102.679,102.69,102.676,102.676,771700000.0
2005-01-21 22:17:00,102.675,102.686,102.647,102.647,304700003.0
2005-01-21 22:18:00,102.672,102.688,102.669,102.688,387700000.0
2005-01-21 22:19:00,102.663,102.681,102.663,102.667,449699991.0
2005-01-21 22:20:00,102.667,102.68,102.667,102.68,175900003.0
2005-01-21 22:21:00,102.686,102.688,102.677,102.679,230099997.0
2005-01-21 22:22:00,102.663,102.686,102.653,102.686,188499999.0
2005-01-21 22:23:00,102.686,102.689,102.675,102.675,196599997.0
2005-01-21 22:24:00,102.688,102.701,102.674,102.686,228200000.0
2005-01-21 22:25:00,102.713,102.713,102.683,102.688,228000002.0
2005-01-21 22:26:00,102.678,102.7,102.678,102.685,283999998.0
2005-01-21 22:27:00,102.693,102.693,102.68,102.693,1056999998.0
2005-01-21 22:28:00,102.706,102.711,102.673,102.679,458700000.0
2005-01-21 22:29:00,102.68,102.684,102.666,102.666,156000002.0
2005-01-21 22:30:00,102.672,102.672,102.649,102.65,312900002.0
2005-01-21 22:31:00,102.655,102.661,102.647,102.649,134699999.0
2005-01-21 22:32:00,102.645,102.645,102.614,102.63,490800000.0
2005-01-21 22:33:00,102.654,102.665,102.635,102.635,766099999.0
2005-01-21 22:34:00,102.652,102.66,102.635,102.636,630900002.0
2005-01-21 22:35:00,102.656,102.665,102.651,102.66,303999994.0
2005-01-21 22:36:00,102.669,102.672,102.654,102.67,902800000.0
2005-01-21 22:37:00,102.681,102.702,102.676,102.685,218500001.0
2005-01-21 22:38:00,102.701,102.703,102.68,102.687,305400004.0
2005-01-21 22:39:00,102.692,102.703,102.676,102.676,318500000.0
2005-01-21 22:40:00,102.708,102.714,102.693,102.693,609699995.0
2005-01-21 22:41:00,102.71,102.717,102.705,102.705,205899999.0
2005-01-21 22:42:00,102.704,102.711,102.7,102.705,185499997.0
2005-01-21 22:43:00,102.709,102.717,102.705,102.706,508499992.0
2005-01-21 22:44:00,102.704,102.723,102.704,102.713,345900007.0
2005-01-21 22:45:00,102.716,102.726,102.703,102.703,271099997.0
2005-01-21 22:46:00,102.717,102.717,102.692,102.694,358900011.0
2005-01-21 22:47:00,102.708,102.717,102.699,102.699,345899999.0
2005-01-21 22:48:00,102.704,102.704,102.673,102.696,376400007.0
2005-01-21 22:49:00,102.712,102.713,102.69,102.699,278100002.0
2005-01-21 22:50:00,102.685,102.7,102.669,102.67,625300004.0
2005-01-21 22:51:00,102.713,102.714,102.681,102.686,348800005.0
2005-01-21 22:52:00,102.698,102.722,102.698,102.718,224399996.0
2005-01-21 22:53:00,102.7,102.714,102.694,102.694,484100002.0
2005-01-21 22:54:00,102.696,102.714,102.696,102.711,284700005.0
2005-01-21 22:55:00,102.7,102.715,102.699,102.7,358099996.0
2005-01-21 22:56:00,102.707,102.715,102.692,102.695,239600001.0
2005-01-21 22:57:00,102.708,102.729,102.698,102.698,381799997.0
2005-01-21 22:58:00,102.701,102.729,102.699,102.729,121100002.0
2005-01-21 22:59:00,102.693,102.693,102.672,102.69,256199998.0
2005-01-21 23:00:00,102.69,102.715,102.69,102.702,330600007.0
2005-01-21 23:01:00,102.71,102.711,102.697,102.697,102700002.0
2005-01-21 23:02:00,102.727,102.727,102.699,102.699,212599999.0
2005-01-21 23:03:00,102.685,102.702,102.685,102.691,236499995.0
2005-01-21 23:04:00,102.71,102.718,102.69,102.69,190499998.0
2005-01-21 23:05:00,102.707,102.707,102.687,102.69,365000001.0
2005-01-21 23:06:00,102.708,102.71,102.679,102.679,234799998.0
2005-01-21 23:07:00,102.678,102.704,102.678,102.692,154599999.0
2005-01-21 23:08:00,102.692,102.704,102.692,102.696,263800004.0
2005-01-21 23:09:00,102.709,102.709,102.683,102.683,83300002.0
2005-01-21 23:10:00,102.693,102.703,102.687,102.696,248000001.0
2005-01-21 23:11:00,102.7,102.707,102.689,102.706,211099996.0
2005-01-21 23:12:00,102.664,102.703,102.664,102.703,230999997.0
2005-01-21 23:13:00,102.705,102.71,102.685,102.685,249699996.0
2005-01-21 23:14:00,102.671,102.691,102.662,102.691,204000000.0
2005-01-21 23:15:00,102.683,102.699,102.669,102.699,278000001.0
2005-01-21 23:16:00,102.688,102.699,102.688,102.696,152699998.0
2005-01-21 23:17:00,102.697,102.698,102.658,102.658,134800000.0
2005-01-21 23:18:00,102.687,102.696,102.675,102.675,169999998.0
2005-01-21 23:19:00,102.682,102.695,102.664,102.666,216800004.0
2005-01-21 23:20:00,102.677,102.692,102.675,102.687,187399996.0
2005-01-21 23:21:00,102.686,102.708,102.686,102.7,239699997.0
2005-01-21 23:22:00,102.691,102.691,102.663,102.677,225199997.0
2005-01-21 23:23:00,102.708,102.709,102.687,102.687,135299998.0
2005-01-21 23:24:00,102.685,102.685,102.67,102.67,48699999.0
2005-01-21 23:25:00,102.691,102.691,102.664,102.675,332200003.0
2005-01-21 23:26:00,102.683,102.687,102.662,102.662,286599996.0
2005-01-21 23:27:00,102.659,102.685,102.652,102.652,304100005.0
2005-01-21 23:28:00,102.657,102.673,102.647,102.647,173300002.0
2005-01-21 23:29:00,102.678,102.678,102.654,102.654,273099996.0
2005-01-21 23:30:00,102.656,102.656,102.642,102.642,157000000.0
2005-01-21 23:31:00,102.67,102.67,102.637,102.637,238400006.0
2005-01-21 23:32:00,102.632,102.645,102.622,102.632,241699995.0
2005-01-21 23:33:00,102.64,102.641,102.625,102.625,154999998.0
2005-01-21 23:34:00,102.642,102.647,102.638,102.647,88699998.0
2005-01-21 23:35:00,102.663,102.664,102.641,102.641,287000002.0
2005-01-21 23:36:00,102.629,102.651,102.629,102.644,189999998.0
2005-01-21 23:37:00,102.64,102.665,102.64,102.665,61200000.0
2005-01-21 23:38:00,102.662,102.667,102.658,102.665,152099999.0
2005-01-21 23:39:00,102.654,102.66,102.649,102.649,240100003.0
2005-01-21 23:40:00,102.661,102.665,102.622,102.622,259999998.0
2005-01-21 23:41:00,102.662,102.662,102.646,102.662,272299998.0
2005-01-21 23:42:00,102.653,102.653,102.635,102.643,106600001.0
2005-01-21 23:43:00,102.627,102.643,102.627,102.629,270500002.0
2005-01-21 23:44:00,102.63,102.645,102.621,102.621,201500003.0
2005-01-21 23:45:00,102.609,102.627,102.603,102.603,231400000.0
2005-01-21 23:46:00,102.628,102.638,102.614,102.614,225999998.0
2005-01-21 23:47:00,102.607,102.621,102.593,102.593,303499999.0
2005-01-21 23:48:00,102.6,102.615,102.59,102.599,249100000.0
2005-01-21 23:49:00,102.601,102.606,102.59,102.592,132400002.0
2005-01-21 23:50:00,102.604,102.621,102.601,102.611,168699997.0
2005-01-21 23:51:00,102.622,102.629,102.601,102.601,135700002.0
2005-01-21 23:52:00,102.62,102.62,102.605,102.607,206600000.0
2005-01-21 23:53:00,102.6,102.619,102.594,102.619,354399998.0
2005-01-21 23:54:00,102.622,102.622,102.595,102.595,161599995.0
2005-01-21 23:55:00,102.625,102.625,102.601,102.601,137800003.0
2005-01-21 23:56:00,102.624,102.624,102.604,102.624,244500003.0
2005-01-21 23:57:00,102.62,102.639,102.615,102.629,236299999.0
2005-01-21 23:58:00,102.638,102.647,102.629,102.647,184500002.0
2005-01-21 23:59:00,102.64,102.696,102.637,102.685,162999999.0
2005-01-24 00:00:00,102.742,102.758,102.734,102.75,257399996.0
2005-01-24 00:01:00,102.746,102.767,102.745,102.758,277200000.0
2005-01-24 00:02:00,102.758,102.758,102.741,102.741,207300002.0
2005-01-24 00:03:00,102.768,102.769,102.732,102.732,176799994.0
2005-01-24 00:04:00,102.765,102.765,102.718,102.718,282900005.0
2005-01-24 00:05:00,102.736,102.758,102.736,102.758,208400000.0
2005-01-24 00:06:00,102.73,102.753,102.73,102.748,125999999.0
2005-01-24 00:07:00,102.757,102.762,102.742,102.742,164100002.0
2005-01-24 00:08:00,102.755,102.755,102.736,102.749,165999999.0
2005-01-24 00:09:00,102.743,102.76,102.737,102.76,343199996.0
2005-01-24 00:10:00,102.762,102.762,102.731,102.739,199200001.0
2005-01-24 00:11:00,102.729,102.75,102.729,102.738,275400002.0
2005-01-24 00:12:00,102.745,102.745,102.723,102.729,222900003.0
2005-01-24 00:13:00,102.714,102.714,102.697,102.712,185000001.0
2005-01-24 00:14:00,102.709,102.729,102.709,102.723,345800000.0
2005-01-24 00:15:00,102.722,102.736,102.722,102.736,132799999.0
2005-01-24 00:16:00,102.716,102.731,102.716,102.727,135200001.0
2005-01-24 00:17:00,102.723,102.725,102.709,102.71,255600000.0
2005-01-24 00:18:00,102.718,102.73,102.717,102.73,172899998.0
2005-01-24 00:19:00,102.724,102.738,102.706,102.706,294500002.0
2005-01-24 00:20:00,102.732,102.745,102.717,102.745,324000003.0
2005-01-24 00:21:00,102.744,102.744,102.7,102.701,281700005.0
2005-01-24 00:22:00,102.704,102.743,102.704,102.735,229799999.0
2005-01-24 00:23:00,102.72,102.736,102.72,102.722,236599999.0
2005-01-24 00:24:00,102.729,102.736,102.718,102.729,211400000.0
2005-01-24 00:25:00,102.715,102.737,102.715,102.737,47500000.0
2005-01-24 00:26:00,102.748,102.75,102.73,102.742,334999994.0
2005-01-24 00:27:00,102.748,102.751,102.737,102.737,88200000.0
2005-01-24 00:28:00,102.755,102.758,102.744,102.749,367600002.0
2005-01-24 00:29:00,102.737,102.761,102.733,102.761,193899999.0
2005-01-24 00:30:00,102.749,102.756,102.748,102.749,236700000.0
2005-01-24 00:31:00,102.753,102.753,102.739,102.744,268299999.0
2005-01-24 00:32:00,102.747,102.753,102.745,102.745,233099996.0
2005-01-24 00:33:00,102.757,102.758,102.75,102.75,279000002.0
2005-01-24 00:34:00,102.749,102.755,102.73,102.743,426599994.0
2005-01-24 00:35:00,102.758,102.76,102.739,102.747,357199991.0
2005-01-24 00:36:00,102.761,102.761,102.733,102.733,162000000.0
2005-01-24 00:37:00,102.748,102.751,102.741,102.746,292999995.0
2005-01-24 00:38:00,102.75,102.75,102.732,102.732,355200002.0
2005-01-24 00:39:00,102.766,102.766,102.716,102.725,180699998.0
2005-01-24 00:40:00,102.746,102.757,102.735,102.752,139600002.0
2005-01-24 00:41:00,102.743,102.744,102.737,102.737,231699998.0
2005-01-24 00:42:00,102.748,102.76,102.744,102.754,239200005.0
2005-01-24 00:43:00,102.753,102.757,102.746,102.757,367800000.0
2005-01-24 00:44:00,102.739,102.756,102.739,102.748,409299997.0
2005-01-24 00:45:00,102.753,102.758,102.743,102.755,204299996.0
2005-01-24 00:46:00,102.74,102.745,102.732,102.745,214399998.0
2005-01-24 00:47:00,102.742,102.766,102.741,102.766,175000000.0
2005-01-24 00:48:00,102.765,102.793,102.759,102.793,245900003.0
2005-01-24 00:49:00,102.764,102.79,102.764,102.781,214799999.0
2005-01-24 00:50:00,102.788,102.812,102.788,102.798,66500001.0
2005-01-24 00:51:00,102.803,102.812,102.799,102.803,178700002.0
2005-01-24 00:52:00,102.804,102.809,102.788,102.79,277999998.0
2005-01-24 00:53:00,102.775,102.798,102.758,102.798,249399997.0
2005-01-24 00:54:00,102.784,102.796,102.78,102.788,259499996.0
2005-01-24 00:55:00,102.786,102.83,102.786,102.83,165099999.0
2005-01-24 00:56:00,102.794,102.817,102.787,102.787,314300000.0
2005-01-24 00:57:00,102.773,102.816,102.773,102.81,228800001.0
2005-01-24 00:58:00,102.805,102.816,102.803,102.803,140400001.0
2005-01-24 00:59:00,102.812,102.812,102.802,102.81,130099998.0
2005-01-24 01:00:00,102.81,102.811,102.788,102.788,202500000.0
2005-01-24 01:01:00,102.788,102.788,102.759,102.771,170699996.0
2005-01-24 01:02:00,102.778,102.778,102.769,102.772,208099997.0
2005-01-24 01:03:00,102.785,102.797,102.777,102.79,260400004.0
2005-01-24 01:04:00,102.783,102.79,102.773,102.79,187700001.0
2005-01-24 01:05:00,102.773,102.777,102.773,102.777,112800003.0
2005-01-24 01:06:00,102.79,102.807,102.79,102.797,283200000.0
2005-01-24 01:07:00,102.796,102.796,102.786,102.794,186699998.0
2005-01-24 01:08:00,102.77,102.77,102.754,102.765,142099997.0
2005-01-24 01:09:00,102.772,102.788,102.769,102.781,288999993.0
2005-01-24 01:10:00,102.791,102.791,102.769,102.771,389000002.0
2005-01-24 01:11:00,102.792,102.815,102.792,102.815,275500004.0
2005-01-24 01:12:00,102.808,102.808,102.796,102.799,134200000.0
2005-01-24 01:13:00,102.799,102.804,102.788,102.79,267200000.0
2005-01-24 01:14:00,102.781,102.8,102.781,102.8,142600001.0
2005-01-24 01:15:00,102.785,102.795,102.775,102.775,236999995.0
2005-01-24 01:16:00,102.795,102.795,102.772,102.777,111999998.0
2005-01-24 01:17:00,102.767,102.771,102.765,102.768,209699996.0
2005-01-24 01:18:00,102.8,102.8,102.761,102.761,194300001.0
2005-01-24 01:19:00,102.752,102.769,102.742,102.769,184800003.0
2005-01-24 01:20:00,102.767,102.773,102.759,102.759,277899993.0
2005-01-24 01:21:00,102.762,102.775,102.745,102.745,201799998.0
2005-01-24 01:22:00,102.75,102.759,102.75,102.75,291700001.0
2005-01-24 01:23:00,102.754,102.754,102.73,102.74,182199999.0
2005-01-24 01:24:00,102.75,102.75,102.74,102.74,33100000.0
2005-01-24 01:25:00,102.735,102.75,102.734,102.739,221899996.0
2005-01-24 01:26:00,102.743,102.749,102.734,102.737,199200004.0
2005-01-24 01:27:00,102.75,102.75,102.724,102.729,101099999.0
2005-01-24 01:28:00,102.732,102.745,102.722,102.733,247200000.0
2005-01-24 01:29:00,102.733,102.773,102.733,102.773,71100000.0
2005-01-24 01:30:00,102.75,102.793,102.75,102.787,284699993.0
2005-01-24 01:31:00,102.805,102.817,102.793,102.808,230599996.0
2005-01-24 01:32:00,102.812,102.816,102.776,102.785,335499998.0
2005-01-24 01:33:00,102.787,102.811,102.787,102.811,208900001.0
2005-01-24 01:34:00,102.788,102.791,102.765,102.765,186000000.0
2005-01-24 01:35:00,102.773,102.786,102.77,102.778,277399999.0
2005-01-24 01:36:00,102.79,102.797,102.78,102.79,168099998.0
2005-01-24 01:37:00,102.802,102.805,102.783,102.787,263299997.0
2005-01-24 01:38:00,102.813,102.813,102.802,102.813,220900000.0
2005-01-24 01:39:00,102.811,102.816,102.808,102.808,262299996.0
2005-01-24 01:40:00,102.809,102.809,102.795,102.795,63900001.0
2005-01-24 01:41:00,102.822,102.822,102.808,102.808,93900001.0
2005-01-24 01:42:00,102.818,102.825,102.807,102.817,232600000.0
2005-01-24 01:43:00,102.802,102.828,102.802,102.817,180700004.0
2005-01-24 01:44:00,102.836,102.836,102.818,102.832,219400002.0
2005-01-24 01:45:00,102.824,102.831,102.813,102.831,257800003.0
2005-01-24 01:46:00,102.836,102.84,102.821,102.826,156300001.0
2005-01-24 01:47:00,102.816,102.839,102.816,102.833,263899998.0
2005-01-24 01:48:00,102.835,102.837,102.825,102.828,264099996.0
2005-01-24 01:49:00,102.842,102.844,102.822,102.822,173900000.0
2005-01-24 01:50:00,102.826,102.833,102.821,102.83,351799997.0
2005-01-24 01:51:00,102.833,102.845,102.827,102.833,357199995.0
2005-01-24 01:52:00,102.848,102.85,102.825,102.836,366200003.0
2005-01-24 01:53:00,102.84,102.844,102.829,102.838,226500004.0
2005-01-24 01:54:00,102.835,102.842,102.826,102.838,354299996.0
2005-01-24 01:55:00,102.83,102.842,102.82,102.842,377800003.0
2005-01-24 01:56:00,102.81,102.825,102.787,102.797,337399996.0
2005-01-24 01:57:00,102.8,102.815,102.79,102.804,265599997.0
2005-01-24 01:58:00,102.799,102.805,102.788,102.802,272800002.0
2005-01-24 01:59:00,102.801,102.827,102.801,102.808,322200006.0
2005-01-24 02:00:00,102.815,102.83,102.795,102.828,208999998.0
2005-01-24 02:01:00,102.824,102.824,102.806,102.815,265100001.0
2005-01-24 02:02:00,102.833,102.84,102.821,102.827,430599999.0
2005-01-24 02:03:00,102.845,102.847,102.831,102.831,286300004.0
2005-01-24 02:04:00,102.833,102.864,102.833,102.864,224000002.0
2005-01-24 02:05:00,102.857,102.864,102.829,102.829,309099998.0
2005-01-24 02:06:00,102.83,102.845,102.82,102.833,285200001.0
2005-01-24 02:07:00,102.814,102.845,102.814,102.845,101999998.0
2005-01-24 02:08:00,102.848,102.85,102.826,102.826,243399999.0
2005-01-24 02:09:00,102.841,102.841,102.815,102.824,246400001.0
2005-01-24 02:10:00,102.847,102.858,102.826,102.856,206500000.0
2005-01-24 02:11:00,102.871,102.871,102.835,102.835,169099999.0
2005-01-24 02:12:00,102.858,102.858,102.83,102.836,169100001.0
2005-01-24 02:13:00,102.852,102.857,102.828,102.828,335500012.0
2005-01-24 02:14:00,102.851,102.861,102.835,102.852,377599998.0
2005-01-24 02:15:00,102.844,102.852,102.833,102.833,179199999.0
2005-01-24 02:16:00,102.85,102.874,102.843,102.871,325199998.0
2005-01-24 02:17:00,102.883,102.884,102.856,102.862,253799999.0
2005-01-24 02:18:00,102.868,102.871,102.854,102.862,230200001.0
2005-01-24 02:19:00,102.871,102.871,102.861,102.861,206799999.0
2005-01-24 02:20:00,102.848,102.856,102.833,102.833,241299996.0
2005-01-24 02:21:00,102.843,102.844,102.829,102.829,221800001.0
2005-01-24 02:22:00,102.848,102.867,102.834,102.867,196000000.0
2005-01-24 02:23:00,102.852,102.864,102.844,102.852,294300002.0
2005-01-24 02:24:00,102.862,102.872,102.855,102.872,119100000.0
2005-01-24 02:25:00,102.852,102.852,102.838,102.838,155500002.0
2005-01-24 02:26:00,102.87,102.87,102.84,102.848,173499999.0
2005-01-24 02:27:00,102.861,102.861,102.857,102.857,31900001.0
2005-01-24 02:28:00,102.869,102.877,102.849,102.853,201100000.0
2005-01-24 02:29:00,102.858,102.869,102.843,102.861,200699999.0
2005-01-24 02:30:00,102.85,102.855,102.824,102.842,158499999.0
2005-01-24 02:31:00,102.86,102.86,102.819,102.842,467700006.0
2005-01-24 02:32:00,102.84,102.845,102.804,102.836,209900000.0
2005-01-24 02:33:00,102.852,102.852,102.819,102.828,176599996.0
2005-01-24 02:34:00,102.821,102.821,102.805,102.815,332800004.0
2005-01-24 02:35:00,102.814,102.817,102.79,102.79,309399999.0
2005-01-24 02:36:00,102.8,102.807,102.79,102.807,225900003.0
2005-01-24 02:37:00,102.808,102.819,102.801,102.801,328300006.0
2005-01-24 02:38:00,102.815,102.826,102.805,102.818,215300001.0
2005-01-24 02:39:00,102.818,102.832,102.816,102.832,140700000.0
2005-01-24 02:40:00,102.817,102.838,102.795,102.795,288299995.0
2005-01-24 02:41:00,102.825,102.825,102.797,102.797,147100002.0
2005-01-24 02:42:00,102.797,102.809,102.788,102.798,285600003.0
2005-01-24 02:43:00,102.817,102.817,102.785,102.786,272199996.0
2005-01-24 02:44:00,102.813,102.816,102.798,102.804,337700002.0
2005-01-24 02:45:00,102.825,102.836,102.81,102.828,275300002.0
2005-01-24 02:46:00,102.83,102.83,102.822,102.83,105600001.0
2005-01-24 02:47:00,102.831,102.842,102.82,102.842,210900000.0
2005-01-24 02:48:00,102.843,102.843,102.83,102.83,186299996.0
2005-01-24 02:49:00,102.85,102.852,102.829,102.829,227600001.0
2005-01-24 02:50:00,102.844,102.844,102.829,102.843,229499999.0
2005-01-24 02:51:00,102.848,102.848,102.829,102.83,150400001.0
2005-01-24 02:52:00,102.831,102.844,102.828,102.828,312000003.0
2005-01-24 02:53:00,102.837,102.837,102.801,102.801,182500005.0
2005-01-24 02:54:00,102.795,102.832,102.795,102.821,214699998.0
2005-01-24 02:55:00,102.826,102.826,102.773,102.773,73900002.0
2005-01-24 02:56:00,102.775,102.775,102.718,102.718,305100001.0
2005-01-24 02:57:00,102.73,102.733,102.707,102.716,324100002.0
2005-01-24 02:58:00,102.698,102.719,102.692,102.692,292700002.0
2005-01-24 02:59:00,102.708,102.708,102.685,102.698,217999999.0
2005-01-24 03:00:00,102.709,102.714,102.685,102.685,194300003.0
2005-01-24 03:01:00,102.716,102.716,102.683,102.704,234800001.0
2005-01-24 03:02:00,102.707,102.711,102.669,102.669,157400002.0
2005-01-24 03:03:00,102.673,102.696,102.669,102.695,196800001.0
2005-01-24 03:04:00,102.675,102.692,102.665,102.668,199599999.0
2005-01-24 03:05:00,102.678,102.686,102.664,102.683,181600005.0
2005-01-24 03:06:00,102.68,102.68,102.665,102.673,175699997.0
2005-01-24 03:07:00,102.653,102.666,102.645,102.657,257400003.0
2005-01-24 03:08:00,102.658,102.666,102.649,102.657,233300003.0
2005-01-24 03:09:00,102.671,102.671,102.644,102.649,241399998.0
2005-01-24 03:10:00,102.67,102.675,102.652,102.673,237199999.0
2005-01-24 03:11:00,102.675,102.68,102.661,102.661,230199996.0
2005-01-24 03:12:00,102.657,102.69,102.657,102.69,123400000.0
2005-01-24 03:13:00,102.697,102.698,102.675,102.685,405299999.0
2005-01-24 03:14:00,102.693,102.693,102.652,102.652,124200003.0
2005-01-24 03:15:00,102.689,102.689,102.659,102.664,150900003.0
2005-01-24 03:16:00,102.662,102.675,102.659,102.66,185700003.0
2005-01-24 03:17:00,102.686,102.686,102.658,102.682,229800000.0
2005-01-24 03:18:00,102.689,102.691,102.653,102.663,294599999.0
2005-01-24 03:19:00,102.698,102.7,102.678,102.688,249999997.0
2005-01-24 03:20:00,102.691,102.691,102.664,102.678,250700007.0
2005-01-24 03:21:00,102.69,102.69,102.665,102.665,136399997.0
2005-01-24 03:22:00,102.68,102.69,102.668,102.69,193799993.0
2005-01-24 03:23:00,102.66,102.675,102.66,102.675,50600000.0
2005-01-24 03:24:00,102.69,102.697,102.68,102.693,201100001.0
2005-01-24 03:25:00,102.701,102.702,102.684,102.684,349600003.0
2005-01-24 03:26:00,102.703,102.711,102.701,102.703,134099998.0
2005-01-24 03:27:00,102.718,102.729,102.711,102.711,321899995.0
2005-01-24 03:28:00,102.71,102.72,102.692,102.72,265800005.0
2005-01-24 03:29:00,102.704,102.728,102.704,102.728,245000006.0
2005-01-24 03:30:00,102.709,102.712,102.687,102.695,311399999.0
2005-01-24 03:31:00,102.697,102.7,102.682,102.682,189400003.0
2005-01-24 03:32:00,102.682,102.706,102.676,102.705,352600002.0
2005-01-24 03:33:00,102.707,102.707,102.691,102.699,202000001.0
2005-01-24 03:34:00,102.698,102.716,102.689,102.71,178900000.0
2005-01-24 03:35:00,102.699,102.709,102.691,102.701,146600004.0
2005-01-24 03:36:00,102.69,102.724,102.686,102.713,267099997.0
2005-01-24 03:37:00,102.725,102.736,102.718,102.718,280800005.0
2005-01-24 03:38:00,102.718,102.737,102.704,102.731,138999998.0
2005-01-24 03:39:00,102.727,102.727,102.717,102.726,168299998.0
2005-01-24 03:40:00,102.722,102.738,102.72,102.72,260299999.0
2005-01-24 03:41:00,102.725,102.752,102.725,102.738,221799996.0
2005-01-24 03:42:00,102.726,102.741,102.716,102.741,313900002.0
2005-01-24 03:43:00,102.762,102.766,102.742,102.746,207000000.0
2005-01-24 03:44:00,102.768,102.775,102.757,102.764,333200002.0
2005-01-24 03:45:00,102.752,102.766,102.752,102.764,231899997.0
2005-01-24 03:46:00,102.766,102.767,102.752,102.752,338099998.0
2005-01-24 03:47:00,102.752,102.765,102.74,102.74,199199999.0
2005-01-24 03:48:00,102.742,102.757,102.742,102.756,172100002.0
2005-01-24 03:49:00,102.758,102.758,102.737,102.753,165299998.0
2005-01-24 03:50:00,102.75,102.75,102.736,102.742,180799995.0
2005-01-24 03:51:00,102.746,102.746,102.726,102.742,172800000.0
2005-01-24 03:52:00,102.748,102.748,102.723,102.743,206799997.0
2005-01-24 03:53:00,102.738,102.762,102.738,102.756,261400005.0
2005-01-24 03:54:00,102.725,102.761,102.725,102.761,128199997.0
2005-01-24 03:55:00,102.749,102.749,102.728,102.736,248500002.0
2005-01-24 03:56:00,102.745,102.761,102.745,102.755,158099997.0
2005-01-24 03:57:00,102.765,102.774,102.757,102.759,327899994.0
2005-01-24 03:58:00,102.78,102.789,102.747,102.76,230599993.0
2005-01-24 03:59:00,102.76,102.779,102.76,102.765,292600000.0
2005-01-24 04:00:00,102.768,102.788,102.768,102.78,249899999.0
2005-01-24 04:01:00,102.783,102.795,102.774,102.793,350599994.0
2005-01-24 04:02:00,102.8,102.803,102.789,102.8,101399997.0
2005-01-24 04:03:00,102.782,102.795,102.782,102.789,275900004.0
2005-01-24 04:04:00,102.795,102.8,102.784,102.788,307100002.0
2005-01-24 04:05:00,102.772,102.781,102.759,102.766,213099997.0
2005-01-24 04:06:00,102.771,102.776,102.761,102.774,272700001.0
2005-01-24 04:07:00,102.765,102.789,102.761,102.787,243100001.0
2005-01-24 04:08:00,102.788,102.8,102.781,102.796,272800006.0
2005-01-24 04:09:00,102.803,102.803,102.793,102.795,202099998.0
2005-01-24 04:10:00,102.772,102.798,102.772,102.796,265900000.0
2005-01-24 04:11:00,102.8,102.809,102.789,102.803,243300002.0
2005-01-24 04:12:00,102.818,102.822,102.798,102.822,360000008.0
2005-01-24 04:13:00,102.827,102.827,102.8,102.802,351799997.0
2005-01-24 04:14:00,102.811,102.812,102.795,102.812,198600000.0
2005-01-24 04:15:00,102.783,102.794,102.774,102.794,279900002.0
2005-01-24 04:16:00,102.792,102.801,102.792,102.797,141900000.0
2005-01-24 04:17:00,102.787,102.81,102.782,102.81,104700000.0
2005-01-24 04:18:00,102.788,102.799,102.788,102.797,140900001.0
2005-01-24 04:19:00,102.813,102.813,102.795,102.798,112200002.0
2005-01-24 04:20:00,102.797,102.798,102.786,102.786,177800005.0
2005-01-24 04:21:00,102.808,102.813,102.793,102.793,172199994.0
2005-01-24 04:22:00,102.8,102.8,102.781,102.789,323600004.0
2005-01-24 04:23:00,102.796,102.796,102.79,102.795,146700000.0
2005-01-24 04:24:00,102.776,102.796,102.776,102.796,203800004.0
2005-01-24 04:25:00,102.792,102.812,102.792,102.812,261900001.0
2005-01-24 04:26:00,102.797,102.807,102.797,102.804,259199995.0
2005-01-24 04:27:00,102.79,102.795,102.787,102.79,320199995.0
2005-01-24 04:28:00,102.801,102.801,102.794,102.796,274300003.0
2005-01-24 04:29:00,102.793,102.801,102.792,102.795,205399995.0
2005-01-24 04:30:00,102.792,102.81,102.792,102.794,146799997.0
2005-01-24 04:31:00,102.806,102.809,102.781,102.809,356299995.0
2005-01-24 04:32:00,102.818,102.847,102.818,102.84,265199998.0
2005-01-24 04:33:00,102.855,102.865,102.848,102.854,383300000.0
2005-01-24 04:34:00,102.859,102.866,102.854,102.861,190900004.0
2005-01-24 04:35:00,102.877,102.88,102.868,102.871,187699998.0
2005-01-24 04:36:00,102.852,102.875,102.851,102.875,201800001.0
2005-01-24 04:37:00,102.858,102.883,102.853,102.883,159900003.0
2005-01-24 04:38:00,102.898,102.898,102.862,102.887,366500002.0
2005-01-24 04:39:00,102.885,102.9,102.885,102.885,350799995.0
2005-01-24 04:40:00,102.9,102.9,102.885,102.891,129299995.0
2005-01-24 04:41:00,102.88,102.904,102.88,102.904,321599999.0
2005-01-24 04:42:00,102.912,102.926,102.905,102.911,248700002.0
2005-01-24 04:43:00,102.913,102.93,102.911,102.916,197799999.0
2005-01-24 04:44:00,102.928,102.928,102.904,102.904,230799999.0
2005-01-24 04:45:00,102.913,102.913,102.892,102.904,206900000.0
2005-01-24 04:46:00,102.905,102.913,102.893,102.893,273100003.0
2005-01-24 04:47:00,102.918,102.919,102.909,102.909,240799997.0
2005-01-24 04:48:00,102.923,102.923,102.907,102.907,301000002.0
2005-01-24 04:49:00,102.908,102.919,102.904,102.904,305200000.0
2005-01-24 04:50:00,102.884,102.904,102.884,102.896,191400000.0
2005-01-24 04:51:00,102.91,102.91,102.898,102.908,125099999.0
2005-01-24 04:52:00,102.913,102.921,102.909,102.921,125400001.0
2005-01-24 04:53:00,102.925,102.925,102.878,102.878,177000001.0
2005-01-24 04:54:00,102.902,102.902,102.885,102.894,270599999.0
2005-01-24 04:55:00,102.889,102.889,102.865,102.884,218299996.0
2005-01-24 04:56:00,102.88,102.885,102.871,102.876,145000003.0
2005-01-24 04:57:00,102.875,102.89,102.875,102.89,243399994.0
2005-01-24 04:58:00,102.874,102.905,102.874,102.893,247199998.0
2005-01-24 04:59:00,102.888,102.891,102.877,102.877,83900001.0
2005-01-24 05:00:00,102.898,102.898,102.86,102.865,300799999.0
2005-01-24 05:01:00,102.863,102.87,102.854,102.856,332000006.0
2005-01-24 05:02:00,102.862,102.865,102.852,102.865,295400007.0
2005-01-24 05:03:00,102.879,102.879,102.854,102.865,246499997.0
2005-01-24 05:04:00,102.88,102.882,102.87,102.875,156300002.0
2005-01-24 05:05:00,102.885,102.891,102.877,102.877,261600003.0
2005-01-24 05:06:00,102.873,102.875,102.858,102.867,287100002.0
2005-01-24 05:07:00,102.881,102.881,102.869,102.875,115399999.0
2005-01-24 05:08:00,102.875,102.879,102.871,102.872,212100002.0
2005-01-24 05:09:00,102.865,102.865,102.857,102.865,261500002.0
2005-01-24 05:10:00,102.86,102.86,102.832,102.832,309199999.0
2005-01-24 05:11:00,102.828,102.839,102.823,102.836,212300004.0
2005-01-24 05:12:00,102.825,102.848,102.824,102.848,193600005.0
2005-01-24 05:13:00,102.832,102.85,102.832,102.837,126199999.0
2005-01-24 05:14:00,102.848,102.85,102.833,102.835,441299999.0
2005-01-24 05:15:00,102.842,102.855,102.835,102.842,263399997.0
2005-01-24 05:16:00,102.838,102.85,102.836,102.845,359799998.0
2005-01-24 05:17:00,102.84,102.841,102.834,102.841,239499994.0
2005-01-24 05:18:00,102.848,102.85,102.832,102.833,301200001.0
2005-01-24 05:19:00,102.84,102.85,102.835,102.835,265000004.0
2005-01-24 05:20:00,102.848,102.848,102.835,102.835,65999999.0
2005-01-24 05:21:00,102.835,102.844,102.833,102.837,178700002.0
2005-01-24 05:22:00,102.835,102.846,102.835,102.837,223299997.0
2005-01-24 05:23:00,102.81,102.831,102.801,102.831,205999999.0
2005-01-24 05:24:00,102.823,102.827,102.813,102.823,263999994.0
2005-01-24 05:25:00,102.822,102.832,102.805,102.819,322000000.0
2005-01-24 05:26:00,102.799,102.839,102.799,102.839,410999997.0
2005-01-24 05:27:00,102.814,102.833,102.814,102.822,126799999.0
2005-01-24 05:28:00,102.825,102.839,102.825,102.836,143700000.0
2005-01-24 05:29:00,102.846,102.846,102.837,102.837,96400002.0
2005-01-24 05:30:00,102.838,102.851,102.837,102.847,182399996.0
2005-01-24 05:31:00,102.834,102.851,102.834,102.842,347199995.0
2005-01-24 05:32:00,102.832,102.862,102.832,102.857,379800002.0
2005-01-24 05:33:00,102.858,102.86,102.833,102.844,275899997.0
2005-01-24 05:34:00,102.85,102.854,102.834,102.853,410600002.0
2005-01-24 05:35:00,102.845,102.851,102.833,102.849,260200004.0
2005-01-24 05:36:00,102.854,102.854,102.829,102.838,199900004.0
2005-01-24 05:37:00,102.835,102.845,102.832,102.835,108700000.0
2005-01-24 05:38:00,102.822,102.846,102.819,102.846,94200001.0
2005-01-24 05:39:00,102.819,102.834,102.819,102.821,315399992.0
2005-01-24 05:40:00,102.808,102.832,102.805,102.832,250399996.0
2005-01-24 05:41:00,102.82,102.831,102.801,102.831,413500006.0
2005-01-24 05:42:00,102.814,102.824,102.814,102.82,292600004.0
2005-01-24 05:43:00,102.84,102.845,102.828,102.833,317500009.0
2005-01-24 05:44:00,102.827,102.828,102.821,102.822,294099998.0
2005-01-24 05:45:00,102.83,102.83,102.813,102.823,100899997.0
2005-01-24 05:46:00,102.828,102.83,102.824,102.828,163000001.0
2005-01-24 05:47:00,102.832,102.84,102.828,102.833,265700003.0
2005-01-24 05:48:00,102.835,102.859,102.835,102.842,230499997.0
2005-01-24 05:49:00,102.858,102.865,102.853,102.857,236299995.0
2005-01-24 05:50:00,102.87,102.876,102.852,102.852,201999998.0
2005-01-24 05:51:00,102.878,102.878,102.862,102.865,215500001.0
2005-01-24 05:52:00,102.884,102.886,102.835,102.835,178800001.0
2005-01-24 05:53:00,102.854,102.885,102.854,102.872,172400002.0
2005-01-24 05:54:00,102.869,102.882,102.862,102.882,381499997.0
2005-01-24 05:55:00,102.868,102.882,102.865,102.882,330600005.0
2005-01-24 05:56:00,102.88,102.881,102.867,102.87,159700001.0
2005-01-24 05:57:00,102.875,102.885,102.875,102.881,122899998.0
2005-01-24 05:58:00,102.879,102.88,102.87,102.875,411100008.0
2005-01-24 05:59:00,102.896,102.9,102.884,102.9,182500003.0
2005-01-24 06:00:00,102.872,102.882,102.861,102.871,128500003.0
2005-01-24 06:01:00,102.871,102.871,102.867,102.867,8600000.0
2005-01-24 06:02:00,102.88,102.899,102.88,102.886,317500005.0
2005-01-24 06:03:00,102.867,102.885,102.867,102.878,117500002.0
2005-01-24 06:04:00,102.865,102.885,102.863,102.874,297300002.0
2005-01-24 06:05:00,102.88,102.898,102.863,102.877,348100000.0
2005-01-24 06:06:00,102.889,102.889,102.871,102.875,297599995.0
2005-01-24 06:07:00,102.879,102.894,102.879,102.89,179899998.0
2005-01-24 06:08:00,102.882,102.892,102.869,102.892,240899997.0
2005-01-24 06:09:00,102.888,102.89,102.88,102.88,198900003.0
2005-01-24 06:10:00,102.874,102.879,102.873,102.873,160200006.0
2005-01-24 06:11:00,102.869,102.884,102.863,102.88,288600003.0
2005-01-24 06:12:00,102.851,102.885,102.851,102.878,219399999.0
2005-01-24 06:13:00,102.884,102.889,102.857,102.857,331700003.0
2005-01-24 06:14:00,102.868,102.869,102.854,102.854,123300000.0
2005-01-24 06:15:00,102.855,102.86,102.848,102.858,366599999.0
2005-01-24 06:16:00,102.868,102.868,102.848,102.857,198000002.0
2005-01-24 06:17:00,102.85,102.857,102.838,102.855,241599998.0
2005-01-24 06:18:00,102.865,102.865,102.843,102.843,174000003.0
2005-01-24 06:19:00,102.832,102.852,102.83,102.833,401000006.0
2005-01-24 06:20:00,102.845,102.861,102.843,102.861,243200002.0
2005-01-24 06:21:00,102.846,102.85,102.827,102.829,126000001.0
2005-01-24 06:22:00,102.827,102.84,102.817,102.826,181599995.0
2005-01-24 06:23:00,102.85,102.85,102.827,102.829,248899994.0
2005-01-24 06:24:00,102.825,102.847,102.825,102.835,178800001.0
2005-01-24 06:25:00,102.84,102.846,102.827,102.83,480799998.0
2005-01-24 06:26:00,102.805,102.831,102.805,102.819,201700001.0
2005-01-24 06:27:00,102.843,102.866,102.836,102.866,151000003.0
2005-01-24 06:28:00,102.862,102.869,102.862,102.865,182300006.0
2005-01-24 06:29:00,102.882,102.886,102.867,102.869,287600000.0
2005-01-24 06:30:00,102.879,102.879,102.875,102.877,302399993.0
2005-01-24 06:31:00,102.872,102.876,102.87,102.87,289300000.0
2005-01-24 06:32:00,102.877,102.895,102.874,102.895,316400005.0
2005-01-24 06:33:00,102.872,102.885,102.865,102.865,130000002.0
2005-01-24 06:34:00,102.853,102.873,102.842,102.868,307699997.0
2005-01-24 06:35:00,102.877,102.889,102.864,102.864,179800001.0
2005-01-24 06:36:00,102.874,102.88,102.863,102.875,409499997.0
2005-01-24 06:37:00,102.865,102.879,102.865,102.879,111499998.0
2005-01-24 06:38:00,102.868,102.868,102.84,102.848,169399999.0
2005-01-24 06:39:00,102.857,102.871,102.857,102.86,265000003.0
2005-01-24 06:40:00,102.863,102.863,102.854,102.857,108299999.0
2005-01-24 06:41:00,102.86,102.869,102.86,102.861,232600004.0
2005-01-24 06:42:00,102.864,102.864,102.841,102.861,150699999.0
2005-01-24 06:43:00,102.872,102.886,102.872,102.877,141899997.0
2005-01-24 06:44:00,102.877,102.88,102.863,102.863,192500001.0
2005-01-24 06:45:00,102.857,102.88,102.857,102.86,371699996.0
2005-01-24 06:46:00,102.88,102.88,102.864,102.875,208200002.0
2005-01-24 06:47:00,102.885,102.888,102.871,102.881,302299993.0
2005-01-24 06:48:00,102.887,102.89,102.879,102.879,288899997.0
2005-01-24 06:49:00,102.878,102.88,102.861,102.866,171400002.0
2005-01-24 06:50:00,102.873,102.89,102.865,102.89,312200002.0
2005-01-24 06:51:00,102.866,102.877,102.856,102.873,166300000.0
2005-01-24 06:52:00,102.886,102.888,102.845,102.888,274800002.0
2005-01-24 06:53:00,102.867,102.881,102.862,102.88,232500000.0
2005-01-24 06:54:00,102.865,102.865,102.863,102.865,272099998.0
2005-01-24 06:55:00,102.862,102.869,102.844,102.859,158800003.0
2005-01-24 06:56:00,102.857,102.86,102.842,102.842,138899997.0
2005-01-24 06:57:00,102.849,102.86,102.846,102.854,264399998.0
2005-01-24 06:58:00,102.847,102.856,102.844,102.856,113699997.0
2005-01-24 06:59:00,102.843,102.849,102.833,102.847,293800005.0
2005-01-24 07:00:00,102.86,102.86,102.838,102.853,139700001.0
2005-01-24 07:01:00,102.825,102.857,102.825,102.847,236899999.0
2005-01-24 07:02:00,102.843,102.848,102.841,102.848,130000000.0
2005-01-24 07:03:00,102.84,102.846,102.825,102.825,393599997.0
2005-01-24 07:04:00,102.846,102.856,102.838,102.841,368699996.0
2005-01-24 07:05:00,102.827,102.848,102.827,102.838,296299999.0
2005-01-24 07:06:00,102.837,102.863,102.837,102.863,204400001.0
2005-01-24 07:07:00,102.849,102.854,102.843,102.854,193700001.0
2005-01-24 07:08:00,102.838,102.859,102.838,102.855,328000002.0
2005-01-24 07:09:00,102.869,102.869,102.846,102.857,293899997.0
2005-01-24 07:10:00,102.834,102.858,102.834,102.848,231299999.0
2005-01-24 07:11:00,102.851,102.861,102.841,102.86,205800002.0
2005-01-24 07:12:00,102.853,102.866,102.845,102.866,61600000.0
2005-01-24 07:13:00,102.855,102.866,102.842,102.866,325699999.0
2005-01-24 07:14:00,102.857,102.86,102.845,102.845,211600000.0
2005-01-24 07:15:00,102.857,102.872,102.853,102.872,112699997.0
2005-01-24 07:16:00,102.87,102.881,102.849,102.881,311999999.0
2005-01-24 07:17:00,102.875,102.875,102.853,102.86,256700002.0
2005-01-24 07:18:00,102.847,102.847,102.832,102.832,322699994.0
2005-01-24 07:19:00,102.842,102.85,102.838,102.838,225199999.0
2005-01-24 07:20:00,102.841,102.866,102.841,102.849,100199998.0
2005-01-24 07:21:00,102.846,102.846,102.831,102.841,117500005.0
2005-01-24 07:22:00,102.841,102.853,102.841,102.853,109400002.0
2005-01-24 07:23:00,102.838,102.848,102.826,102.843,207200002.0
2005-01-24 07:24:00,102.828,102.847,102.819,102.84,266900003.0
2005-01-24 07:25:00,102.839,102.851,102.839,102.84,330399993.0
2005-01-24 07:26:00,102.828,102.849,102.823,102.846,229800003.0
2005-01-24 07:27:00,102.837,102.839,102.81,102.81,466500003.0
2005-01-24 07:28:00,102.807,102.833,102.807,102.827,183899995.0
2005-01-24 07:29:00,102.815,102.825,102.809,102.817,254399999.0
2005-01-24 07:30:00,102.819,102.823,102.813,102.823,270299995.0
2005-01-24 07:31:00,102.817,102.817,102.794,102.813,231900004.0
2005-01-24 07:32:00,102.812,102.815,102.802,102.814,244199996.0
2005-01-24 07:33:00,102.808,102.822,102.797,102.822,220899998.0
2005-01-24 07:34:00,102.793,102.822,102.793,102.809,329099998.0
2005-01-24 07:35:00,102.82,102.823,102.812,102.819,300100006.0
2005-01-24 07:36:00,102.823,102.836,102.815,102.819,222000001.0
2005-01-24 07:37:00,102.817,102.833,102.817,102.829,125500003.0
2005-01-24 07:38:00,102.838,102.85,102.831,102.84,278700003.0
2005-01-24 07:39:00,102.843,102.846,102.829,102.844,337999995.0
2005-01-24 07:40:00,102.849,102.853,102.841,102.841,137400003.0
2005-01-24 07:41:00,102.84,102.853,102.836,102.85,229199995.0
2005-01-24 07:42:00,102.845,102.852,102.837,102.838,229999999.0
2005-01-24 07:43:00,102.857,102.857,102.837,102.855,305400004.0
2005-01-24 07:44:00,102.843,102.843,102.803,102.812,230499996.0
2005-01-24 07:45:00,102.81,102.834,102.81,102.829,87699999.0
2005-01-24 07:46:00,102.827,102.83,102.814,102.822,377999995.0
2005-01-24 07:47:00,102.801,102.816,102.798,102.816,325799994.0
2005-01-24 07:48:00,102.814,102.822,102.798,102.798,210900002.0
2005-01-24 07:49:00,102.804,102.811,102.797,102.8,143199998.0
2005-01-24 07:50:00,102.812,102.815,102.79,102.796,235200004.0
2005-01-24 07:51:00,102.818,102.818,102.791,102.804,213300001.0
2005-01-24 07:52:00,102.815,102.815,102.807,102.813,171499996.0
2005-01-24 07:53:00,102.82,102.829,102.82,102.82,199400005.0
2005-01-24 07:54:00,102.824,102.847,102.822,102.847,341600005.0
2005-01-24 07:55:00,102.829,102.847,102.829,102.838,269299998.0
2005-01-24 07:56:00,102.847,102.86,102.845,102.845,142000001.0
2005-01-24 07:57:00,102.861,102.861,102.829,102.852,434499999.0
2005-01-24 07:58:00,102.84,102.858,102.833,102.856,257700003.0
2005-01-24 07:59:00,102.861,102.868,102.85,102.864,310499994.0
2005-01-24 08:00:00,102.858,102.872,102.849,102.85,483800002.0
2005-01-24 08:01:00,102.868,102.868,102.823,102.839,390399999.0
2005-01-24 08:02:00,102.852,102.861,102.84,102.858,308499999.0
2005-01-24 08:03:00,102.855,102.866,102.855,102.862,104300001.0
2005-01-24 08:04:00,102.863,102.872,102.855,102.864,128399996.0
2005-01-24 08:05:00,102.884,102.884,102.855,102.855,197200002.0
2005-01-24 08:06:00,102.871,102.889,102.862,102.862,407400002.0
2005-01-24 08:07:00,102.874,102.885,102.874,102.881,321300003.0
2005-01-24 08:08:00,102.878,102.878,102.858,102.86,404100002.0
2005-01-24 08:09:00,102.878,102.878,102.851,102.87,254800002.0
2005-01-24 08:10:00,102.872,102.873,102.863,102.869,269300001.0
2005-01-24 08:11:00,102.858,102.869,102.849,102.863,229100003.0
2005-01-24 08:12:00,102.853,102.878,102.847,102.868,400199999.0
2005-01-24 08:13:00,102.86,102.866,102.847,102.857,353800005.0
2005-01-24 08:14:00,102.855,102.855,102.834,102.852,195099999.0
2005-01-24 08:15:00,102.83,102.863,102.83,102.86,239100003.0
2005-01-24 08:16:00,102.868,102.88,102.868,102.87,175100004.0
2005-01-24 08:17:00,102.879,102.884,102.869,102.874,215500000.0
2005-01-24 08:18:00,102.879,102.9,102.879,102.896,293499997.0
2005-01-24 08:19:00,102.882,102.891,102.882,102.887,199200001.0
2005-01-24 08:20:00,102.895,102.895,102.885,102.891,215799995.0
2005-01-24 08:21:00,102.872,102.897,102.872,102.896,260899999.0
2005-01-24 08:22:00,102.892,102.892,102.871,102.871,143500004.0
2005-01-24 08:23:00,102.859,102.875,102.857,102.875,169000003.0
2005-01-24 08:24:00,102.87,102.888,102.864,102.864,201700003.0
2005-01-24 08:25:00,102.866,102.879,102.856,102.856,230300001.0
2005-01-24 08:26:00,102.859,102.859,102.847,102.855,247400003.0
2005-01-24 08:27:00,102.861,102.868,102.856,102.865,259299999.0
2005-01-24 08:28:00,102.857,102.857,102.843,102.85,202000001.0
2005-01-24 08:29:00,102.865,102.871,102.86,102.871,249499999.0
2005-01-24 08:30:00,102.857,102.875,102.857,102.868,133499997.0
2005-01-24 08:31:00,102.853,102.867,102.853,102.86,236500001.0
2005-01-24 08:32:00,102.851,102.871,102.828,102.871,404600011.0
2005-01-24 08:33:00,102.871,102.871,102.85,102.85,215299996.0
2005-01-24 08:34:00,102.874,102.874,102.843,102.847,181200003.0
2005-01-24 08:35:00,102.868,102.87,102.85,102.853,257399996.0
2005-01-24 08:36:00,102.853,102.866,102.849,102.853,236900000.0
2005-01-24 08:37:00,102.865,102.865,102.858,102.86,97100000.0
2005-01-24 08:38:00,102.88,102.88,102.858,102.862,47700000.0
2005-01-24 08:39:00,102.838,102.853,102.837,102.853,153800001.0
2005-01-24 08:40:00,102.883,102.883,102.858,102.858,388599997.0
2005-01-24 08:41:00,102.861,102.865,102.844,102.844,309300003.0
2005-01-24 08:42:00,102.836,102.854,102.826,102.847,206199997.0
2005-01-24 08:43:00,102.862,102.869,102.842,102.858,382399997.0
2005-01-24 08:44:00,102.851,102.869,102.851,102.866,176300004.0
2005-01-24 08:45:00,102.851,102.859,102.84,102.845,377000003.0
2005-01-24 08:46:00,102.849,102.849,102.832,102.832,140899998.0
2005-01-24 08:47:00,102.827,102.845,102.825,102.833,359799996.0
2005-01-24 08:48:00,102.842,102.842,102.831,102.838,484300002.0
2005-01-24 08:49:00,102.835,102.847,102.804,102.804,254999998.0
2005-01-24 08:50:00,102.815,102.82,102.805,102.805,153699998.0
2005-01-24 08:51:00,102.815,102.825,102.808,102.816,175500001.0
2005-01-24 08:52:00,102.805,102.811,102.787,102.797,133899999.0
2005-01-24 08:53:00,102.77,102.785,102.77,102.77,319700001.0
2005-01-24 08:54:00,102.767,102.788,102.767,102.779,325200001.0
2005-01-24 08:55:00,102.793,102.799,102.782,102.79,174699999.0
2005-01-24 08:56:00,102.795,102.795,102.767,102.767,208699998.0
2005-01-24 08:57:00,102.778,102.788,102.775,102.781,151800001.0
2005-01-24 08:58:00,102.785,102.798,102.784,102.787,89300001.0
2005-01-24 08:59:00,102.78,102.799,102.775,102.79,218699998.0
2005-01-24 09:00:00,102.8,102.8,102.77,102.784,309800000.0
2005-01-24 09:01:00,102.81,102.827,102.802,102.808,110300000.0
2005-01-24 09:02:00,102.82,102.835,102.808,102.808,158999996.0
2005-01-24 09:03:00,102.813,102.825,102.798,102.798,271499992.0
2005-01-24 09:04:00,102.798,102.804,102.781,102.793,293100002.0
2005-01-24 09:05:00,102.798,102.798,102.784,102.798,155399998.0
2005-01-24 09:06:00,102.76,102.762,102.733,102.743,229000002.0
2005-01-24 09:07:00,102.728,102.756,102.726,102.75,280300002.0
2005-01-24 09:08:00,102.756,102.77,102.756,102.757,285599999.0
2005-01-24 09:09:00,102.763,102.763,102.75,102.757,276499998.0
2005-01-24 09:10:00,102.753,102.769,102.731,102.731,437499994.0
2005-01-24 09:11:00,102.738,102.755,102.736,102.745,234200002.0
2005-01-24 09:12:00,102.763,102.763,102.747,102.757,258199996.0
2005-01-24 09:13:00,102.741,102.754,102.738,102.742,288599991.0
2005-01-24 09:14:00,102.728,102.738,102.712,102.712,213300003.0
2005-01-24 09:15:00,102.718,102.723,102.713,102.717,274699995.0
2005-01-24 09:16:00,102.713,102.713,102.704,102.704,198800003.0
2005-01-24 09:17:00,102.706,102.735,102.703,102.726,313600002.0
2005-01-24 09:18:00,102.741,102.741,102.716,102.72,147699996.0
2005-01-24 09:19:00,102.736,102.755,102.736,102.742,334500001.0
2005-01-24 09:20:00,102.745,102.745,102.737,102.739,200700001.0
2005-01-24 09:21:00,102.755,102.76,102.735,102.735,354900001.0
2005-01-24 09:22:00,102.75,102.756,102.735,102.743,299400001.0
2005-01-24 09:23:00,102.759,102.771,102.759,102.76,251900003.0
2005-01-24 09:24:00,102.762,102.762,102.75,102.75,99699998.0
2005-01-24 09:25:00,102.747,102.773,102.747,102.768,308400000.0
2005-01-24 09:26:00,102.766,102.767,102.747,102.747,206300002.0
2005-01-24 09:27:00,102.763,102.771,102.758,102.761,198499998.0
2005-01-24 09:28:00,102.773,102.821,102.773,102.814,293900003.0
2005-01-24 09:29:00,102.818,102.83,102.815,102.818,169299998.0
2005-01-24 09:30:00,102.817,102.829,102.812,102.814,202100001.0
2005-01-24 09:31:00,102.84,102.842,102.821,102.824,106299999.0
2005-01-24 09:32:00,102.838,102.867,102.829,102.865,228199997.0
2005-01-24 09:33:00,102.866,102.867,102.85,102.863,254199999.0
2005-01-24 09:34:00,102.862,102.864,102.845,102.845,230499998.0
2005-01-24 09:35:00,102.861,102.861,102.837,102.844,168200002.0
2005-01-24 09:36:00,102.839,102.851,102.834,102.834,252600003.0
2005-01-24 09:37:00,102.861,102.861,102.84,102.84,399100001.0
2005-01-24 09:38:00,102.838,102.845,102.829,102.83,333400001.0
2005-01-24 09:39:00,102.835,102.844,102.817,102.82,416699995.0
2005-01-24 09:40:00,102.827,102.841,102.817,102.819,404499990.0
2005-01-24 09:41:00,102.83,102.841,102.812,102.822,168600001.0
2005-01-24 09:42:00,102.858,102.859,102.826,102.837,175799996.0
2005-01-24 09:43:00,102.86,102.86,102.841,102.858,253500002.0
2005-01-24 09:44:00,102.858,102.858,102.804,102.804,290300000.0
2005-01-24 09:45:00,102.815,102.815,102.779,102.784,124900000.0
2005-01-24 09:46:00,102.807,102.811,102.797,102.797,201400004.0
2005-01-24 09:47:00,102.79,102.823,102.79,102.823,276200000.0
2005-01-24 09:48:00,102.802,102.828,102.802,102.81,264799997.0
2005-01-24 09:49:00,102.79,102.799,102.768,102.793,266400000.0
2005-01-24 09:50:00,102.795,102.807,102.783,102.783,244400003.0
2005-01-24 09:51:00,102.807,102.807,102.782,102.783,206300001.0
2005-01-24 09:52:00,102.792,102.793,102.774,102.793,136099999.0
2005-01-24 09:53:00,102.782,102.817,102.781,102.811,207899998.0
2005-01-24 09:54:00,102.814,102.825,102.791,102.803,206600006.0
2005-01-24 09:55:00,102.82,102.822,102.795,102.795,73899999.0
2005-01-24 09:56:00,102.792,102.802,102.777,102.802,327099990.0
2005-01-24 09:57:00,102.808,102.808,102.786,102.79,317900004.0
2005-01-24 09:58:00,102.787,102.797,102.773,102.773,131400003.0
2005-01-24 09:59:00,102.775,102.775,102.749,102.757,163199999.0
2005-01-24 10:00:00,102.767,102.778,102.75,102.75,373600006.0
2005-01-24 10:01:00,102.766,102.776,102.749,102.749,28400000.0
2005-01-24 10:02:00,102.745,102.771,102.734,102.768,239800000.0
2005-01-24 10:03:00,102.782,102.794,102.76,102.773,328999994.0
2005-01-24 10:04:00,102.776,102.787,102.77,102.777,207299999.0
2005-01-24 10:05:00,102.771,102.777,102.759,102.764,166700002.0
2005-01-24 10:06:00,102.779,102.792,102.77,102.775,351199998.0
2005-01-24 10:07:00,102.79,102.808,102.788,102.803,298400000.0
2005-01-24 10:08:00,102.813,102.822,102.804,102.81,322600006.0
2005-01-24 10:09:00,102.828,102.828,102.8,102.8,260099998.0
2005-01-24 10:10:00,102.819,102.819,102.775,102.775,380400001.0
2005-01-24 10:11:00,102.773,102.782,102.766,102.776,288500000.0
2005-01-24 10:12:00,102.768,102.787,102.766,102.774,257500000.0
2005-01-24 10:13:00,102.783,102.815,102.775,102.8,263200002.0
2005-01-24 10:14:00,102.805,102.815,102.787,102.81,354700005.0
2005-01-24 10:15:00,102.802,102.818,102.8,102.804,224899999.0
2005-01-24 10:16:00,102.809,102.818,102.806,102.808,276000001.0
2005-01-24 10:17:00,102.82,102.821,102.81,102.815,208099995.0
2005-01-24 10:18:00,102.814,102.821,102.768,102.768,214999996.0
2005-01-24 10:19:00,102.781,102.783,102.765,102.773,310100007.0
2005-01-24 10:20:00,102.792,102.806,102.79,102.804,250999998.0
2005-01-24 10:21:00,102.81,102.816,102.794,102.794,139599999.0
2005-01-24 10:22:00,102.728,102.789,102.664,102.771,376700005.0
2005-01-24 10:23:00,102.785,102.785,102.744,102.754,230900002.0
2005-01-24 10:24:00,102.764,102.779,102.757,102.778,271799999.0
2005-01-24 10:25:00,102.788,102.789,102.775,102.784,279200001.0
2005-01-24 10:26:00,102.796,102.796,102.771,102.772,45400001.0
2005-01-24 10:27:00,102.758,102.783,102.758,102.768,369999993.0
2005-01-24 10:28:00,102.76,102.764,102.751,102.755,203699994.0
2005-01-24 10:29:00,102.747,102.757,102.737,102.739,260400004.0
2005-01-24 10:30:00,102.756,102.767,102.743,102.743,298100002.0
2005-01-24 10:31:00,102.74,102.75,102.738,102.74,191500005.0
2005-01-24 10:32:00,102.738,102.759,102.738,102.749,317600003.0
2005-01-24 10:33:00,102.741,102.741,102.729,102.729,2900000.0
2005-01-24 10:34:00,102.728,102.728,102.706,102.709,147999999.0
2005-01-24 10:35:00,102.722,102.726,102.706,102.716,249800000.0
2005-01-24 10:36:00,102.72,102.728,102.716,102.718,314100001.0
2005-01-24 10:37:00,102.722,102.733,102.715,102.721,350300003.0
2005-01-24 10:38:00,102.728,102.754,102.718,102.752,287800007.0
2005-01-24 10:39:00,102.742,102.761,102.742,102.757,305300007.0
2005-01-24 10:40:00,102.749,102.749,102.706,102.743,160200001.0
2005-01-24 10:41:00,102.753,102.772,102.753,102.771,73000001.0
2005-01-24 10:42:00,102.793,102.799,102.789,102.799,276800001.0
2005-01-24 10:43:00,102.808,102.81,102.804,102.807,280199995.0
2005-01-24 10:44:00,102.815,102.851,102.811,102.842,324700001.0
2005-01-24 10:45:00,102.867,102.88,102.845,102.856,356200000.0
2005-01-24 10:46:00,102.879,102.879,102.845,102.845,49300000.0
2005-01-24 10:47:00,102.842,102.85,102.835,102.842,186400001.0
2005-01-24 10:48:00,102.835,102.84,102.819,102.819,202000003.0
2005-01-24 10:49:00,102.83,102.83,102.814,102.818,231100002.0
2005-01-24 10:50:00,102.838,102.851,102.831,102.849,83999999.0
2005-01-24 10:51:00,102.89,102.901,102.871,102.898,313000002.0
2005-01-24 10:52:00,102.901,102.901,102.883,102.885,209499993.0
2005-01-24 10:53:00,102.88,102.911,102.88,102.896,204600004.0
2005-01-24 10:54:00,102.883,102.891,102.867,102.869,183900005.0
2005-01-24 10:55:00,102.864,102.874,102.858,102.858,338299999.0
2005-01-24 10:56:00,102.865,102.896,102.865,102.893,304200004.0
2005-01-24 10:57:00,102.902,102.91,102.874,102.874,380500009.0
2005-01-24 10:58:00,102.87,102.905,102.865,102.899,232500002.0
2005-01-24 10:59:00,102.891,102.896,102.88,102.881,192400004.0
2005-01-24 11:00:00,102.876,102.883,102.861,102.871,218900001.0
2005-01-24 11:01:00,102.873,102.881,102.867,102.868,340800002.0
2005-01-24 11:02:00,102.864,102.864,102.818,102.834,368100000.0
2005-01-24 11:03:00,102.872,102.884,102.857,102.875,373000007.0
2005-01-24 11:04:00,102.883,102.893,102.877,102.89,171999999.0
2005-01-24 11:05:00,102.88,102.888,102.859,102.866,278799996.0
2005-01-24 11:06:00,102.891,102.891,102.847,102.847,304400000.0
2005-01-24 11:07:00,102.873,102.885,102.873,102.885,197200005.0
2005-01-24 11:08:00,102.889,102.945,102.889,102.945,214000003.0
2005-01-24 11:09:00,102.946,102.948,102.93,102.932,291899998.0
2005-01-24 11:10:00,102.935,102.935,102.92,102.92,161800001.0
2005-01-24 11:11:00,102.927,102.952,102.927,102.94,208999999.0
2005-01-24 11:12:00,102.953,102.965,102.93,102.93,388199999.0
2005-01-24 11:13:00,102.914,102.927,102.914,102.921,137399999.0
2005-01-24 11:14:00,102.921,102.948,102.921,102.945,252399999.0
2005-01-24 11:15:00,102.945,102.945,102.937,102.945,223900005.0
2005-01-24 11:16:00,102.942,102.945,102.913,102.913,136700000.0
2005-01-24 11:17:00,102.908,102.915,102.9,102.908,270600000.0
2005-01-24 11:18:00,102.908,102.908,102.883,102.894,384900001.0
2005-01-24 11:19:00,102.893,102.916,102.885,102.903,165300000.0
2005-01-24 11:20:00,102.914,102.914,102.883,102.883,365700003.0
2005-01-24 11:21:00,102.898,102.917,102.886,102.898,253300000.0
2005-01-24 11:22:00,102.903,102.915,102.894,102.897,155200000.0
2005-01-24 11:23:00,102.883,102.9,102.867,102.895,263599996.0
2005-01-24 11:24:00,102.899,102.912,102.899,102.906,320299999.0
2005-01-24 11:25:00,102.912,102.916,102.897,102.899,254800003.0
2005-01-24 11:26:00,102.9,102.912,102.891,102.904,376900006.0
2005-01-24 11:27:00,102.913,102.921,102.905,102.918,154800001.0
2005-01-24 11:28:00,102.922,102.931,102.915,102.922,220599999.0
2005-01-24 11:29:00,102.923,102.928,102.91,102.91,214600002.0
2005-01-24 11:30:00,102.922,102.929,102.909,102.912,225999994.0
2005-01-24 11:31:00,102.925,102.946,102.925,102.946,123400004.0
2005-01-24 11:32:00,102.952,102.952,102.925,102.932,358499997.0
2005-01-24 11:33:00,102.96,102.96,102.943,102.954,455699999.0
2005-01-24 11:34:00,102.963,102.963,102.954,102.957,202999997.0
2005-01-24 11:35:00,102.96,102.96,102.943,102.951,129499999.0
2005-01-24 11:36:00,102.96,102.972,102.96,102.96,157999996.0
2005-01-24 11:37:00,102.963,102.97,102.948,102.97,120900000.0
2005-01-24 11:38:00,102.963,102.969,102.963,102.965,169299998.0
2005-01-24 11:39:00,102.962,102.962,102.944,102.948,316000000.0
2005-01-24 11:40:00,102.941,102.941,102.918,102.92,133499998.0
2005-01-24 11:41:00,102.916,102.921,102.909,102.91,276500004.0
2005-01-24 11:42:00,102.91,102.919,102.91,102.915,146299997.0
2005-01-24 11:43:00,102.911,102.911,102.883,102.883,208700001.0
2005-01-24 11:44:00,102.89,102.916,102.89,102.909,120699999.0
2005-01-24 11:45:00,102.93,102.937,102.919,102.937,286599996.0
2005-01-24 11:46:00,102.928,102.955,102.919,102.955,293399998.0
2005-01-24 11:47:00,102.953,102.974,102.953,102.958,108199995.0
2005-01-24 11:48:00,102.955,102.955,102.929,102.929,136099999.0
2005-01-24 11:49:00,102.935,102.935,102.908,102.91,205600001.0
2005-01-24 11:50:00,102.917,102.937,102.915,102.929,234600001.0
2005-01-24 11:51:00,102.916,102.927,102.909,102.91,316899999.0
2005-01-24 11:52:00,102.908,102.908,102.873,102.883,243500003.0
2005-01-24 11:53:00,102.88,102.889,102.867,102.867,294999995.0
2005-01-24 11:54:00,102.871,102.871,102.837,102.837,287800000.0
2005-01-24 11:55:00,102.837,102.837,102.79,102.79,326600005.0
2005-01-24 11:56:00,102.8,102.817,102.8,102.801,220800000.0
2005-01-24 11:57:00,102.808,102.82,102.808,102.812,168099999.0
2005-01-24 11:58:00,102.828,102.848,102.819,102.848,173600000.0
2005-01-24 11:59:00,102.832,102.832,102.789,102.79,259000003.0
2005-01-24 12:00:00,102.802,102.807,102.777,102.777,180500003.0
2005-01-24 12:01:00,102.782,102.791,102.766,102.766,255599996.0
2005-01-24 12:02:00,102.777,102.787,102.76,102.779,265499999.0
2005-01-24 12:03:00,102.797,102.797,102.776,102.776,286200000.0
2005-01-24 12:04:00,102.797,102.797,102.759,102.78,288599996.0
2005-01-24 12:05:00,102.797,102.815,102.795,102.8,135499998.0
2005-01-24 12:06:00,102.809,102.809,102.79,102.792,212600004.0
2005-01-24 12:07:00,102.795,102.795,102.769,102.775,108999998.0
2005-01-24 12:08:00,102.764,102.764,102.737,102.744,197600000.0
2005-01-24 12:09:00,102.763,102.763,102.735,102.757,242100006.0
2005-01-24 12:10:00,102.766,102.788,102.766,102.78,217600004.0
2005-01-24 12:11:00,102.8,102.801,102.775,102.797,261100005.0
2005-01-24 12:12:00,102.82,102.82,102.786,102.801,181699998.0
2005-01-24 12:13:00,102.79,102.811,102.782,102.791,179200000.0
2005-01-24 12:14:00,102.792,102.792,102.769,102.769,250100003.0
2005-01-24 12:15:00,102.788,102.788,102.768,102.769,121700000.0
2005-01-24 12:16:00,102.752,102.774,102.752,102.763,477499999.0
2005-01-24 12:17:00,102.765,102.789,102.765,102.776,439000000.0
2005-01-24 12:18:00,102.78,102.784,102.748,102.748,93799998.0
2005-01-24 12:19:00,102.763,102.779,102.755,102.758,217700001.0
2005-01-24 12:20:00,102.75,102.765,102.744,102.757,316899994.0
2005-01-24 12:21:00,102.752,102.759,102.732,102.742,156200004.0
2005-01-24 12:22:00,102.726,102.747,102.721,102.74,247000000.0
2005-01-24 12:23:00,102.744,102.764,102.744,102.75,323700002.0
2005-01-24 12:24:00,102.763,102.768,102.743,102.749,487399999.0
2005-01-24 12:25:00,102.726,102.726,102.67,102.693,321599998.0
2005-01-24 12:26:00,102.688,102.688,102.667,102.673,94999999.0
2005-01-24 12:27:00,102.667,102.667,102.644,102.648,187499997.0
2005-01-24 12:28:00,102.652,102.666,102.652,102.655,162400005.0
2005-01-24 12:29:00,102.659,102.664,102.649,102.655,113599998.0
2005-01-24 12:30:00,102.668,102.681,102.663,102.663,253199998.0
2005-01-24 12:31:00,102.67,102.696,102.67,102.691,82800002.0
2005-01-24 12:32:00,102.693,102.708,102.688,102.696,299399999.0
2005-01-24 12:33:00,102.614,102.695,102.614,102.694,184999995.0
2005-01-24 12:34:00,102.685,102.696,102.669,102.68,248100003.0
2005-01-24 12:35:00,102.675,102.679,102.666,102.668,289000004.0
2005-01-24 12:36:00,102.65,102.676,102.65,102.672,276600004.0
2005-01-24 12:37:00,102.69,102.707,102.677,102.695,253500003.0
2005-01-24 12:38:00,102.693,102.77,102.683,102.762,347099997.0
2005-01-24 12:39:00,102.77,102.78,102.763,102.763,197499998.0
2005-01-24 12:40:00,102.768,102.769,102.733,102.739,137500001.0
2005-01-24 12:41:00,102.744,102.76,102.736,102.736,337899999.0
2005-01-24 12:42:00,102.748,102.753,102.731,102.744,156000003.0
2005-01-24 12:43:00,102.742,102.745,102.732,102.745,130400003.0
2005-01-24 12:44:00,102.739,102.75,102.724,102.741,354199997.0
2005-01-24 12:45:00,102.741,102.741,102.714,102.726,223700000.0
2005-01-24 12:46:00,102.732,102.741,102.717,102.729,220299999.0
2005-01-24 12:47:00,102.739,102.761,102.732,102.757,432399996.0
2005-01-24 12:48:00,102.747,102.761,102.745,102.755,321500001.0
2005-01-24 12:49:00,102.765,102.765,102.738,102.748,330099999.0
2005-01-24 12:50:00,102.747,102.762,102.744,102.744,177900001.0
2005-01-24 12:51:00,102.751,102.751,102.732,102.734,143899998.0
2005-01-24 12:52:00,102.75,102.786,102.75,102.786,87100000.0
2005-01-24 12:53:00,102.778,102.8,102.778,102.788,340499998.0
2005-01-24 12:54:00,102.78,102.813,102.773,102.813,101300001.0
2005-01-24 12:55:00,102.782,102.803,102.782,102.782,292399996.0
2005-01-24 12:56:00,102.808,102.809,102.787,102.792,331299998.0
2005-01-24 12:57:00,102.803,102.823,102.803,102.814,112199997.0
2005-01-24 12:58:00,102.82,102.833,102.804,102.804,489100000.0
2005-01-24 12:59:00,102.813,102.823,102.797,102.822,358499993.0
2005-01-24 13:00:00,102.823,102.83,102.812,102.825,356999999.0
2005-01-24 13:01:00,102.823,102.833,102.815,102.815,205899994.0
2005-01-24 13:02:00,102.814,102.826,102.805,102.805,177999999.0
2005-01-24 13:03:00,102.805,102.811,102.767,102.767,108500001.0
2005-01-24 13:04:00,102.801,102.81,102.795,102.8,275000002.0
2005-01-24 13:05:00,102.792,102.804,102.789,102.8,337800002.0
2005-01-24 13:06:00,102.805,102.822,102.805,102.81,114100000.0
2005-01-24 13:07:00,102.831,102.831,102.802,102.802,115500000.0
2005-01-24 13:08:00,102.802,102.823,102.802,102.819,400300001.0
2005-01-24 13:09:00,102.819,102.83,102.809,102.83,143700002.0
2005-01-24 13:10:00,102.825,102.835,102.798,102.822,378799999.0
2005-01-24 13:11:00,102.81,102.81,102.786,102.801,213600001.0
2005-01-24 13:12:00,102.787,102.86,102.787,102.853,132199998.0
2005-01-24 13:13:00,102.87,102.874,102.844,102.844,315800000.0
2005-01-24 13:14:00,102.853,102.866,102.849,102.854,297199996.0
2005-01-24 13:15:00,102.851,102.858,102.832,102.832,263000001.0
2005-01-24 13:16:00,102.823,102.83,102.813,102.813,200700003.0
2005-01-24 13:17:00,102.808,102.826,102.805,102.815,173199999.0
2005-01-24 13:18:00,102.818,102.827,102.802,102.802,224300002.0
2005-01-24 13:19:00,102.812,102.812,102.798,102.803,149300004.0
2005-01-24 13:20:00,102.803,102.815,102.795,102.795,202999994.0
2005-01-24 13:21:00,102.809,102.811,102.787,102.789,125600000.0
2005-01-24 13:22:00,102.782,102.791,102.76,102.76,310500003.0
2005-01-24 13:23:00,102.75,102.77,102.742,102.757,113200000.0
2005-01-24 13:24:00,102.778,102.78,102.765,102.766,234499994.0
2005-01-24 13:25:00,102.775,102.806,102.775,102.806,204699999.0
2005-01-24 13:26:00,102.807,102.821,102.804,102.814,311100000.0
2005-01-24 13:27:00,102.807,102.827,102.807,102.815,201800001.0
2005-01-24 13:28:00,102.83,102.853,102.83,102.847,229700005.0
2005-01-24 13:29:00,102.838,102.848,102.83,102.845,283499995.0
2005-01-24 13:30:00,102.852,102.852,102.83,102.83,318899998.0
2005-01-24 13:31:00,102.83,102.836,102.828,102.83,232899998.0
2005-01-24 13:32:00,102.832,102.841,102.812,102.826,224100004.0
2005-01-24 13:33:00,102.84,102.84,102.82,102.831,411499996.0
2005-01-24 13:34:00,102.846,102.846,102.835,102.844,127299997.0
2005-01-24 13:35:00,102.848,102.848,102.822,102.828,212700000.0
2005-01-24 13:36:00,102.835,102.835,102.791,102.828,172000001.0
2005-01-24 13:37:00,102.794,102.82,102.784,102.818,257300003.0
2005-01-24 13:38:00,102.822,102.824,102.803,102.804,322199996.0
2005-01-24 13:39:00,102.808,102.808,102.787,102.789,134499997.0
2005-01-24 13:40:00,102.781,102.791,102.781,102.786,290399997.0
2005-01-24 13:41:00,102.785,102.795,102.772,102.778,242600003.0
2005-01-24 13:42:00,102.778,102.782,102.769,102.775,249800002.0
2005-01-24 13:43:00,102.78,102.787,102.778,102.78,118799998.0
2005-01-24 13:44:00,102.78,102.786,102.77,102.771,403100006.0
2005-01-24 13:45:00,102.765,102.775,102.757,102.763,203599998.0
2005-01-24 13:46:00,102.74,102.769,102.734,102.758,207500000.0
2005-01-24 13:47:00,102.782,102.789,102.766,102.789,251700004.0
2005-01-24 13:48:00,102.807,102.807,102.788,102.795,231300002.0
2005-01-24 13:49:00,102.794,102.796,102.778,102.796,186700001.0
2005-01-24 13:50:00,102.788,102.8,102.787,102.794,327299999.0
2005-01-24 13:51:00,102.781,102.79,102.76,102.761,178399999.0
2005-01-24 13:52:00,102.764,102.781,102.76,102.775,250199999.0
2005-01-24 13:53:00,102.802,102.814,102.784,102.784,211399997.0
2005-01-24 13:54:00,102.807,102.819,102.763,102.804,302500005.0
2005-01-24 13:55:00,102.815,102.838,102.815,102.836,158600003.0
2005-01-24 13:56:00,102.806,102.831,102.798,102.823,187100002.0
2005-01-24 13:57:00,102.825,102.825,102.801,102.808,224500001.0
2005-01-24 13:58:00,102.806,102.824,102.798,102.823,143300002.0
2005-01-24 13:59:00,102.827,102.83,102.798,102.798,180700002.0
2005-01-24 14:00:00,102.795,102.795,102.779,102.794,258800002.0
2005-01-24 14:01:00,102.781,102.796,102.772,102.772,275899997.0
2005-01-24 14:02:00,102.788,102.798,102.78,102.792,252299999.0
2005-01-24 14:03:00,102.786,102.807,102.786,102.795,198000004.0
2005-01-24 14:04:00,102.798,102.807,102.792,102.806,230100003.0
2005-01-24 14:05:00,102.816,102.828,102.805,102.822,193299995.0
2005-01-24 14:06:00,102.838,102.84,102.818,102.823,218100008.0
2005-01-24 14:07:00,102.822,102.838,102.822,102.83,247500001.0
2005-01-24 14:08:00,102.836,102.858,102.831,102.848,308799996.0
2005-01-24 14:09:00,102.84,102.857,102.84,102.848,267700004.0
2005-01-24 14:10:00,102.85,102.859,102.85,102.852,138100002.0
2005-01-24 14:11:00,102.843,102.865,102.843,102.865,148300000.0
2005-01-24 14:12:00,102.846,102.855,102.846,102.848,157499999.0
2005-01-24 14:13:00,102.835,102.852,102.832,102.832,172700003.0
2005-01-24 14:14:00,102.835,102.857,102.824,102.85,228699999.0
2005-01-24 14:15:00,102.862,102.862,102.85,102.85,485499996.0
2005-01-24 14:16:00,102.8,102.855,102.8,102.855,278399995.0
2005-01-24 14:17:00,102.853,102.853,102.832,102.84,156300001.0
2005-01-24 14:18:00,102.843,102.848,102.798,102.806,191300000.0
2005-01-24 14:19:00,102.823,102.831,102.813,102.826,340300005.0
2005-01-24 14:20:00,102.838,102.838,102.817,102.817,330400000.0
2005-01-24 14:21:00,102.805,102.825,102.805,102.825,107800001.0
2005-01-24 14:22:00,102.815,102.831,102.802,102.82,270299999.0
2005-01-24 14:23:00,102.835,102.84,102.824,102.825,247199998.0
2005-01-24 14:24:00,102.824,102.837,102.808,102.808,301299999.0
2005-01-24 14:25:00,102.81,102.827,102.804,102.819,175300001.0
2005-01-24 14:26:00,102.784,102.825,102.784,102.809,227399998.0
2005-01-24 14:27:00,102.783,102.826,102.783,102.826,214700000.0
2005-01-24 14:28:00,102.818,102.837,102.818,102.833,237600000.0
2005-01-24 14:29:00,102.83,102.839,102.819,102.835,318799994.0
2005-01-24 14:30:00,102.835,102.835,102.818,102.834,374300000.0
2005-01-24 14:31:00,102.85,102.856,102.84,102.849,223699998.0
2005-01-24 14:32:00,102.813,102.836,102.81,102.833,189600001.0
2005-01-24 14:33:00,102.833,102.847,102.833,102.847,178400002.0
2005-01-24 14:34:00,102.85,102.859,102.85,102.853,153700000.0
2005-01-24 14:35:00,102.852,102.855,102.838,102.84,304399995.0
2005-01-24 14:36:00,102.835,102.851,102.834,102.851,207000001.0
2005-01-24 14:37:00,102.85,102.85,102.839,102.843,104099998.0
2005-01-24 14:38:00,102.835,102.838,102.817,102.817,263000001.0
2005-01-24 14:39:00,102.823,102.844,102.823,102.841,165599997.0
2005-01-24 14:40:00,102.823,102.848,102.823,102.843,190699997.0
2005-01-24 14:41:00,102.852,102.865,102.848,102.855,320399997.0
2005-01-24 14:42:00,102.87,102.881,102.869,102.869,157800001.0
2005-01-24 14:43:00,102.864,102.869,102.846,102.846,100399999.0
2005-01-24 14:44:00,102.848,102.851,102.826,102.826,278899995.0
2005-01-24 14:45:00,102.83,102.854,102.822,102.837,363000003.0
2005-01-24 14:46:00,102.858,102.858,102.816,102.839,298600005.0
2005-01-24 14:47:00,102.84,102.845,102.829,102.829,131500000.0
2005-01-24 14:48:00,102.83,102.849,102.83,102.849,135900002.0
2005-01-24 14:49:00,102.798,102.85,102.79,102.843,411299991.0
2005-01-24 14:50:00,102.843,102.845,102.818,102.832,256300002.0
2005-01-24 14:51:00,102.826,102.842,102.821,102.84,330799998.0
2005-01-24 14:52:00,102.851,102.851,102.832,102.834,70800001.0
2005-01-24 14:53:00,102.835,102.835,102.802,102.818,298100001.0
2005-01-24 14:54:00,102.818,102.826,102.803,102.822,307800003.0
2005-01-24 14:55:00,102.832,102.847,102.832,102.832,241199996.0
2005-01-24 14:56:00,102.837,102.839,102.825,102.828,285599998.0
2005-01-24 14:57:00,102.837,102.838,102.832,102.838,101600002.0
2005-01-24 14:58:00,102.843,102.866,102.836,102.86,288600003.0
2005-01-24 14:59:00,102.86,102.868,102.85,102.866,313099998.0
2005-01-24 15:00:00,102.853,102.855,102.832,102.84,216999999.0
2005-01-24 15:01:00,102.85,102.85,102.834,102.845,180100000.0
2005-01-24 15:02:00,102.817,102.837,102.817,102.831,209900002.0
2005-01-24 15:03:00,102.838,102.838,102.817,102.831,207699999.0
2005-01-24 15:04:00,102.847,102.848,102.815,102.824,141400001.0
2005-01-24 15:05:00,102.825,102.834,102.81,102.831,224000001.0
2005-01-24 15:06:00,102.826,102.826,102.793,102.793,149699999.0
2005-01-24 15:07:00,102.775,102.782,102.772,102.773,179099998.0
2005-01-24 15:08:00,102.786,102.797,102.772,102.772,247399998.0
2005-01-24 15:09:00,102.79,102.794,102.77,102.782,208899999.0
2005-01-24 15:10:00,102.779,102.794,102.77,102.778,314100003.0
2005-01-24 15:11:00,102.792,102.792,102.77,102.77,438200004.0
2005-01-24 15:12:00,102.753,102.812,102.753,102.804,152000003.0
2005-01-24 15:13:00,102.8,102.8,102.781,102.794,178399998.0
2005-01-24 15:14:00,102.763,102.799,102.763,102.798,183899999.0
2005-01-24 15:15:00,102.798,102.808,102.782,102.801,175900000.0
2005-01-24 15:16:00,102.815,102.826,102.802,102.809,221999997.0
2005-01-24 15:17:00,102.813,102.813,102.8,102.812,274900001.0
2005-01-24 15:18:00,102.787,102.819,102.787,102.815,239900002.0
2005-01-24 15:19:00,102.819,102.819,102.788,102.791,264100000.0
2005-01-24 15:20:00,102.808,102.815,102.794,102.805,292900001.0
2005-01-24 15:21:00,102.817,102.818,102.796,102.796,364099998.0
2005-01-24 15:22:00,102.796,102.81,102.796,102.808,240200002.0
2005-01-24 15:23:00,102.795,102.806,102.79,102.791,223800006.0
2005-01-24 15:24:00,102.8,102.806,102.783,102.806,456399998.0
2005-01-24 15:25:00,102.813,102.823,102.803,102.818,368899999.0
2005-01-24 15:26:00,102.818,102.818,102.796,102.813,231800003.0
2005-01-24 15:27:00,102.817,102.818,102.797,102.8,206900004.0
2005-01-24 15:28:00,102.805,102.817,102.793,102.811,200099996.0
2005-01-24 15:29:00,102.815,102.825,102.803,102.823,324299999.0
2005-01-24 15:30:00,102.84,102.857,102.836,102.851,127499999.0
2005-01-24 15:31:00,102.86,102.86,102.85,102.85,168500002.0
2005-01-24 15:32:00,102.845,102.861,102.845,102.852,209499999.0
2005-01-24 15:33:00,102.863,102.863,102.848,102.848,240700000.0
2005-01-24 15:34:00,102.847,102.847,102.825,102.827,93500001.0
2005-01-24 15:35:00,102.833,102.833,102.816,102.816,292599998.0
2005-01-24 15:36:00,102.83,102.83,102.784,102.814,237200001.0
2005-01-24 15:37:00,102.81,102.824,102.8,102.805,245900001.0
2005-01-24 15:38:00,102.808,102.818,102.775,102.818,200900005.0
2005-01-24 15:39:00,102.821,102.824,102.807,102.811,196600001.0
2005-01-24 15:40:00,102.815,102.821,102.808,102.808,164600004.0
2005-01-24 15:41:00,102.807,102.809,102.795,102.8,301100002.0
2005-01-24 15:42:00,102.796,102.805,102.779,102.801,168600004.0
2005-01-24 15:43:00,102.797,102.817,102.793,102.793,492300000.0
2005-01-24 15:44:00,102.794,102.811,102.794,102.807,264199997.0
2005-01-24 15:45:00,102.8,102.821,102.795,102.795,231199995.0
2005-01-24 15:46:00,102.805,102.809,102.792,102.792,267899996.0
2005-01-24 15:47:00,102.793,102.807,102.781,102.793,196299993.0
2005-01-24 15:48:00,102.811,102.811,102.79,102.797,463399999.0
2005-01-24 15:49:00,102.787,102.787,102.768,102.774,194299998.0
2005-01-24 15:50:00,102.782,102.792,102.742,102.742,287400005.0
2005-01-24 15:51:00,102.75,102.755,102.723,102.732,135400002.0
2005-01-24 15:52:00,102.745,102.761,102.741,102.741,125000002.0
2005-01-24 15:53:00,102.767,102.767,102.735,102.739,128200001.0
2005-01-24 15:54:00,102.758,102.76,102.739,102.746,228999999.0
2005-01-24 15:55:00,102.769,102.769,102.744,102.744,134000001.0
2005-01-24 15:56:00,102.746,102.759,102.743,102.758,266100005.0
2005-01-24 15:57:00,102.755,102.761,102.749,102.749,279999998.0
2005-01-24 15:58:00,102.745,102.75,102.725,102.725,202099999.0
2005-01-24 15:59:00,102.722,102.74,102.722,102.727,241800004.0
2005-01-24 16:00:00,102.733,102.733,102.709,102.721,199300001.0
2005-01-24 16:01:00,102.725,102.725,102.711,102.716,260100000.0
2005-01-24 16:02:00,102.722,102.73,102.713,102.713,195199998.0
2005-01-24 16:03:00,102.715,102.725,102.71,102.723,338900003.0
2005-01-24 16:04:00,102.724,102.738,102.719,102.719,408900007.0
2005-01-24 16:05:00,102.681,102.726,102.681,102.716,347500001.0
2005-01-24 16:06:00,102.732,102.747,102.732,102.744,197199999.0
2005-01-24 16:07:00,102.753,102.758,102.746,102.752,273399998.0
2005-01-24 16:08:00,102.757,102.757,102.726,102.743,225100001.0
2005-01-24 16:09:00,102.767,102.77,102.75,102.75,235499998.0
2005-01-24 16:10:00,102.741,102.748,102.729,102.729,251899999.0
2005-01-24 16:11:00,102.735,102.75,102.7,102.704,235399996.0
2005-01-24 16:12:00,102.708,102.711,102.702,102.702,282999999.0
2005-01-24 16:13:00,102.7,102.7,102.678,102.678,95600002.0
2005-01-24 16:14:00,102.677,102.677,102.634,102.634,209699996.0
2005-01-24 16:15:00,102.633,102.671,102.633,102.66,153899999.0
2005-01-24 16:16:00,102.663,102.672,102.648,102.65,144899999.0
2005-01-24 16:17:00,102.651,102.677,102.648,102.669,220999995.0
2005-01-24 16:18:00,102.669,102.686,102.669,102.68,145800001.0
2005-01-24 16:19:00,102.677,102.677,102.607,102.607,122900001.0
2005-01-24 16:20:00,102.62,102.659,102.617,102.652,218900001.0
2005-01-24 16:21:00,102.673,102.694,102.662,102.678,242800001.0
2005-01-24 16:22:00,102.702,102.702,102.679,102.679,223999998.0
2005-01-24 16:23:00,102.692,102.716,102.687,102.716,254499995.0
2005-01-24 16:24:00,102.718,102.721,102.709,102.718,276100005.0
2005-01-24 16:25:00,102.738,102.74,102.725,102.734,292100006.0
2005-01-24 16:26:00,102.723,102.723,102.705,102.715,196799999.0
2005-01-24 16:27:00,102.735,102.771,102.712,102.712,198199999.0
2005-01-24 16:28:00,102.703,102.703,102.677,102.695,129700002.0
2005-01-24 16:29:00,102.723,102.723,102.682,102.682,119500001.0
2005-01-24 16:30:00,102.663,102.673,102.647,102.663,173100000.0
2005-01-24 16:31:00,102.663,102.677,102.651,102.674,201400000.0
2005-01-24 16:32:00,102.668,102.687,102.652,102.652,193100003.0
2005-01-24 16:33:00,102.631,102.631,102.59,102.594,111600000.0
2005-01-24 16:34:00,102.592,102.6,102.572,102.597,299000002.0
2005-01-24 16:35:00,102.621,102.621,102.556,102.556,308400001.0
2005-01-24 16:36:00,102.551,102.556,102.529,102.529,313600005.0
2005-01-24 16:37:00,102.531,102.547,102.515,102.515,341100004.0
2005-01-24 16:38:00,102.542,102.549,102.524,102.531,314299997.0
2005-01-24 16:39:00,102.544,102.584,102.54,102.584,253399998.0
2005-01-24 16:40:00,102.57,102.591,102.56,102.561,428300003.0
2005-01-24 16:41:00,102.558,102.558,102.548,102.554,208400002.0
2005-01-24 16:42:00,102.58,102.58,102.555,102.555,241900000.0
2005-01-24 16:43:00,102.555,102.567,102.55,102.561,276700001.0
2005-01-24 16:44:00,102.563,102.577,102.561,102.569,148000004.0
2005-01-24 16:45:00,102.563,102.577,102.556,102.571,276099996.0
2005-01-24 16:46:00,102.585,102.595,102.577,102.583,266500004.0
2005-01-24 16:47:00,102.589,102.601,102.589,102.597,352400002.0
2005-01-24 16:48:00,102.578,102.586,102.562,102.586,179700001.0
2005-01-24 16:49:00,102.602,102.61,102.591,102.599,245699995.0
2005-01-24 16:50:00,102.605,102.605,102.596,102.596,242800004.0
2005-01-24 16:51:00,102.62,102.627,102.608,102.625,210800000.0
2005-01-24 16:52:00,102.623,102.623,102.613,102.615,133100001.0
2005-01-24 16:53:00,102.615,102.615,102.607,102.607,168500002.0
2005-01-24 16:54:00,102.618,102.625,102.602,102.625,223299997.0
2005-01-24 16:55:00,102.631,102.64,102.615,102.619,199500001.0
2005-01-24 16:56:00,102.625,102.625,102.595,102.597,153400001.0
2005-01-24 16:57:00,102.618,102.646,102.618,102.646,179099997.0
2005-01-24 16:58:00,102.651,102.651,102.631,102.631,535600000.0
2005-01-24 16:59:00,102.637,102.652,102.63,102.648,250400002.0
2005-01-24 17:00:00,102.658,102.658,102.625,102.65,372000003.0
2005-01-24 17:01:00,102.663,102.663,102.648,102.65,356099998.0
2005-01-24 17:02:00,102.652,102.659,102.641,102.642,144999999.0
2005-01-24 17:03:00,102.638,102.641,102.616,102.616,120000003.0
2005-01-24 17:04:00,102.625,102.637,102.618,102.631,225200000.0
2005-01-24 17:05:00,102.636,102.642,102.627,102.627,319199999.0
2005-01-24 17:06:00,102.631,102.631,102.617,102.625,322600002.0
2005-01-24 17:07:00,102.63,102.637,102.625,102.635,276699998.0
2005-01-24 17:08:00,102.638,102.643,102.629,102.635,301300001.0
2005-01-24 17:09:00,102.656,102.676,102.652,102.669,260400006.0
2005-01-24 17:10:00,102.667,102.667,102.644,102.646,325100000.0
2005-01-24 17:11:00,102.647,102.656,102.638,102.647,105699997.0
2005-01-24 17:12:00,102.649,102.656,102.642,102.656,209699996.0
2005-01-24 17:13:00,102.664,102.672,102.659,102.659,262899996.0
2005-01-24 17:14:00,102.663,102.682,102.663,102.682,203100002.0
2005-01-24 17:15:00,102.665,102.665,102.651,102.663,161999999.0
2005-01-24 17:16:00,102.667,102.692,102.665,102.681,149300000.0
2005-01-24 17:17:00,102.693,102.707,102.691,102.698,156300004.0
2005-01-24 17:18:00,102.697,102.72,102.695,102.72,307199997.0
2005-01-24 17:19:00,102.72,102.728,102.713,102.715,399200002.0
2005-01-24 17:20:00,102.719,102.722,102.706,102.709,162400003.0
2005-01-24 17:21:00,102.727,102.727,102.705,102.705,209500001.0
2005-01-24 17:22:00,102.715,102.715,102.697,102.704,127600002.0
2005-01-24 17:23:00,102.694,102.698,102.674,102.674,293799999.0
2005-01-24 17:24:00,102.693,102.693,102.672,102.672,245300006.0
2005-01-24 17:25:00,102.696,102.696,102.682,102.693,303099999.0
2005-01-24 17:26:00,102.693,102.699,102.69,102.693,220599998.0
2005-01-24 17:27:00,102.711,102.711,102.699,102.707,169000000.0
2005-01-24 17:28:00,102.716,102.716,102.69,102.705,257100000.0
2005-01-24 17:29:00,102.722,102.736,102.722,102.725,279099997.0
2005-01-24 17:30:00,102.721,102.721,102.704,102.709,273599998.0
2005-01-24 17:31:00,102.72,102.729,102.703,102.712,361700004.0
2005-01-24 17:32:00,102.728,102.728,102.711,102.721,173399996.0
2005-01-24 17:33:00,102.724,102.724,102.702,102.716,180799997.0
2005-01-24 17:34:00,102.696,102.712,102.686,102.708,170800000.0
2005-01-24 17:35:00,102.707,102.707,102.683,102.685,184199998.0
2005-01-24 17:36:00,102.707,102.714,102.687,102.697,278599997.0
2005-01-24 17:37:00,102.72,102.747,102.716,102.744,121200002.0
2005-01-24 17:38:00,102.74,102.748,102.73,102.739,267899991.0
2005-01-24 17:39:00,102.742,102.75,102.738,102.738,221300002.0
2005-01-24 17:40:00,102.734,102.734,102.71,102.71,149399999.0
2005-01-24 17:41:00,102.695,102.696,102.677,102.696,330299998.0
2005-01-24 17:42:00,102.693,102.693,102.685,102.685,140799995.0
2005-01-24 17:43:00,102.691,102.691,102.665,102.665,100700002.0
2005-01-24 17:44:00,102.68,102.68,102.662,102.672,199500002.0
2005-01-24 17:45:00,102.692,102.698,102.671,102.691,230400003.0
2005-01-24 17:46:00,102.718,102.726,102.704,102.721,324500004.0
2005-01-24 17:47:00,102.718,102.718,102.69,102.699,220200006.0
2005-01-24 17:48:00,102.721,102.721,102.702,102.718,198100000.0
2005-01-24 17:49:00,102.718,102.729,102.7,102.721,165200001.0
2005-01-24 17:50:00,102.724,102.724,102.703,102.703,424400000.0
2005-01-24 17:51:00,102.695,102.723,102.695,102.714,233999996.0
2005-01-24 17:52:00,102.737,102.745,102.729,102.734,173600003.0
2005-01-24 17:53:00,102.742,102.742,102.7,102.7,307400003.0
2005-01-24 17:54:00,102.703,102.703,102.689,102.703,245200000.0
2005-01-24 17:55:00,102.706,102.706,102.696,102.697,47700001.0
2005-01-24 17:56:00,102.7,102.708,102.688,102.708,185999999.0
2005-01-24 17:57:00,102.71,102.731,102.7,102.731,333700000.0
2005-01-24 17:58:00,102.731,102.751,102.72,102.72,189800001.0
2005-01-24 17:59:00,102.737,102.747,102.722,102.722,199200001.0
2005-01-24 18:00:00,102.726,102.74,102.726,102.737,182700002.0
2005-01-24 18:01:00,102.64,102.65,102.63,102.65,2071300003.0
2005-01-24 18:02:00,102.64,102.65,102.64,102.65,2071300003.0
2005-01-24 18:03:00,102.64,102.65,102.63,102.63,2071300003.0
2005-01-24 18:04:00,102.64,102.65,102.62,102.64,2071300003.0
2005-01-24 18:05:00,102.65,102.67,102.65,102.67,2071300003.0
2005-01-24 18:06:00,102.66,102.67,102.65,102.66,2071300003.0
2005-01-24 18:07:00,102.65,102.66,102.65,102.65,2071300003.0
2005-01-24 18:08:00,102.64,102.64,102.63,102.64,2071300003.0
2005-01-24 18:09:00,102.65,102.66,102.65,102.65,2071300003.0
2005-01-24 18:10:00,102.67,102.67,102.67,102.67,2071300003.0
2005-01-24 18:11:00,102.68,102.68,102.67,102.67,2071300003.0
2005-01-24 18:12:00,102.765,102.777,102.733,102.771,2071300003.0
2005-01-24 18:13:00,102.67,102.67,102.66,102.66,2081999990.0
2005-01-24 18:14:00,102.65,102.65,102.64,102.64,2081999990.0
2005-01-24 18:15:00,102.63,102.64,102.63,102.64,2081999990.0
2005-01-24 18:16:00,102.63,102.63,102.62,102.62,2081999990.0
2005-01-24 18:17:00,102.734,102.743,102.725,102.729,2081999990.0
2005-01-24 18:18:00,102.62,102.63,102.62,102.63,1928100023.0
2005-01-24 18:20:00,102.64,102.64,102.64,102.64,1928100023.0
2005-01-24 18:22:00,102.65,102.65,102.64,102.64,1928100023.0
2005-01-24 18:23:00,102.65,102.66,102.65,102.65,1928100023.0
2005-01-24 18:24:00,102.66,102.66,102.65,102.65,1928100023.0
2005-01-24 18:25:00,102.66,102.67,102.66,102.67,1928100023.0
2005-01-24 18:26:00,102.766,102.77,102.75,102.756,1928100023.0
2005-01-24 18:27:00,102.772,102.772,102.756,102.765,1839699996.0
2005-01-24 18:28:00,102.69,102.69,102.65,102.67,2116999994.0
2005-01-24 18:29:00,102.66,102.68,102.66,102.66,2116999994.0
2005-01-24 18:30:00,102.769,102.78,102.749,102.778,2116999994.0
2005-01-24 18:31:00,102.67,102.67,102.67,102.67,1833799988.0
2005-01-24 18:32:00,102.68,102.71,102.68,102.7,1833799988.0
2005-01-24 18:33:00,102.71,102.72,102.7,102.71,1833799988.0
2005-01-24 18:34:00,102.72,102.72,102.7,102.7,1833799988.0
2005-01-24 18:35:00,102.69,102.7,102.69,102.69,1833799988.0
2005-01-24 18:36:00,102.8,102.808,102.791,102.804,1833799988.0
2005-01-24 18:37:00,102.801,102.809,102.796,102.796,1043100001.0
2005-01-24 18:38:00,102.789,102.789,102.762,102.771,1283000001.0
2005-01-24 18:39:00,102.788,102.788,102.765,102.768,707900003.0
2005-01-24 18:40:00,102.751,102.772,102.751,102.757,1736500015.0
2005-01-24 18:41:00,102.753,102.753,102.732,102.732,1374500001.0
2005-01-24 18:42:00,102.717,102.739,102.717,102.72,1744600004.0
2005-01-24 18:43:00,102.741,102.755,102.733,102.753,1165800001.0
2005-01-24 18:44:00,102.738,102.766,102.738,102.748,718699991.0
2005-01-24 18:45:00,102.768,102.796,102.763,102.763,1900600004.0
2005-01-24 18:46:00,102.775,102.775,102.76,102.76,1725400002.0
2005-01-24 18:47:00,102.76,102.76,102.738,102.752,543200001.0
2005-01-24 18:48:00,102.749,102.749,102.722,102.722,762700004.0
2005-01-24 18:49:00,102.723,102.723,102.696,102.717,1672399998.0
2005-01-24 18:50:00,102.719,102.725,102.7,102.7,2065599990.0
2005-01-24 18:51:00,102.726,102.726,102.705,102.712,1700199996.0
2005-01-24 18:52:00,102.713,102.713,102.694,102.699,1980899992.0
2005-01-24 18:53:00,102.707,102.707,102.672,102.688,1548899997.0
2005-01-24 18:54:00,102.685,102.685,102.654,102.663,1770199986.0
2005-01-24 18:55:00,102.667,102.677,102.652,102.652,1769600001.0
2005-01-24 18:56:00,102.665,102.673,102.647,102.673,356700006.0
2005-01-24 18:57:00,102.68,102.68,102.641,102.663,1156800012.0
2005-01-24 18:58:00,102.669,102.672,102.632,102.655,1341900001.0
2005-01-24 18:59:00,102.664,102.676,102.655,102.663,1473000002.0
2005-01-24 19:00:00,102.659,102.672,102.632,102.639,758100006.0
2005-01-24 19:01:00,102.643,102.643,102.622,102.632,925399996.0
2005-01-24 19:02:00,102.651,102.651,102.629,102.649,615600002.0
2005-01-24 19:03:00,102.657,102.657,102.622,102.622,1538700012.0
2005-01-24 19:04:00,102.627,102.641,102.612,102.641,1077199997.0
2005-01-24 19:05:00,102.601,102.647,102.601,102.639,814800004.0
2005-01-24 19:06:00,102.654,102.659,102.649,102.659,998999999.0
2005-01-24 19:07:00,102.72,102.72,102.71,102.71,1288599999.0
2005-01-24 19:08:00,102.639,102.639,102.613,102.621,1288599999.0
2005-01-24 19:09:00,102.632,102.651,102.618,102.646,671800002.0
2005-01-24 19:10:00,102.659,102.666,102.624,102.658,825499998.0
2005-01-24 19:11:00,102.666,102.666,102.653,102.661,885500005.0
2005-01-24 19:12:00,102.659,102.68,102.655,102.655,1175200011.0
2005-01-24 19:13:00,102.66,102.669,102.65,102.65,610000000.0
2005-01-24 19:14:00,102.655,102.662,102.63,102.63,610100000.0
2005-01-24 19:15:00,102.628,102.634,102.62,102.63,1736300017.0
2005-01-24 19:16:00,102.629,102.629,102.611,102.611,752600001.0
2005-01-24 19:17:00,102.617,102.624,102.603,102.622,1225500007.0
2005-01-24 19:18:00,102.61,102.631,102.607,102.622,652400004.0
2005-01-24 19:19:00,102.616,102.639,102.616,102.628,1993500004.0
2005-01-24 19:20:00,102.623,102.636,102.623,102.63,972300001.0
2005-01-24 19:21:00,102.633,102.649,102.629,102.629,1126800002.0
2005-01-24 19:22:00,102.64,102.648,102.632,102.642,894299994.0
2005-01-24 19:24:00,102.609,102.648,102.609,102.635,1586000010.0
2005-01-24 19:25:00,102.65,102.674,102.65,102.655,1612799996.0
2005-01-24 19:26:00,102.72,102.73,102.72,102.73,1966000010.0
2005-01-24 19:27:00,102.666,102.708,102.666,102.704,1966000010.0
2005-01-24 19:28:00,102.703,102.703,102.647,102.647,1184899996.0
2005-01-24 19:29:00,102.672,102.676,102.651,102.658,574499997.0
2005-01-24 19:30:00,102.636,102.669,102.636,102.654,956500003.0
2005-01-24 19:31:00,102.655,102.678,102.649,102.649,1491500001.0
2005-01-24 19:32:00,102.664,102.696,102.664,102.685,1730000005.0
2005-01-24 19:33:00,102.712,102.723,102.695,102.723,957800011.0
2005-01-24 19:34:00,102.704,102.717,102.689,102.689,1108100009.0
2005-01-24 19:35:00,102.702,102.702,102.682,102.687,1162400018.0
2005-01-24 19:36:00,102.683,102.711,102.666,102.705,779600000.0
2005-01-24 19:37:00,102.695,102.708,102.683,102.708,319100004.0
2005-01-24 19:38:00,102.711,102.711,102.686,102.69,1109200002.0
2005-01-24 19:39:00,102.696,102.696,102.681,102.695,1275100021.0
2005-01-24 19:40:00,102.695,102.698,102.69,102.69,867599995.0
2005-01-24 19:41:00,102.697,102.7,102.679,102.68,1539500005.0
2005-01-24 19:42:00,102.658,102.672,102.653,102.672,956900003.0
2005-01-24 19:43:00,102.664,102.669,102.639,102.641,481899993.0
2005-01-24 19:44:00,102.649,102.663,102.64,102.663,903300004.0
2005-01-24 19:45:00,102.64,102.678,102.64,102.64,472300003.0
2005-01-24 19:46:00,102.649,102.671,102.642,102.668,971899996.0
2005-01-24 19:47:00,102.666,102.67,102.642,102.67,567699991.0
2005-01-24 19:48:00,102.648,102.668,102.63,102.65,1728600005.0
2005-01-24 19:49:00,102.643,102.669,102.643,102.655,728899996.0
2005-01-24 19:50:00,102.658,102.681,102.645,102.681,750900005.0
2005-01-24 19:51:00,102.685,102.692,102.676,102.692,791999995.0
2005-01-24 19:52:00,102.688,102.702,102.688,102.692,845899995.0
2005-01-24 19:53:00,102.688,102.697,102.682,102.687,1094599992.0
2005-01-24 19:54:00,102.691,102.698,102.664,102.693,1769100015.0
2005-01-24 19:55:00,102.695,102.699,102.676,102.693,771900002.0
2005-01-24 19:56:00,102.681,102.696,102.681,102.689,961699992.0
2005-01-24 19:57:00,102.689,102.72,102.689,102.72,720699998.0
2005-01-24 19:58:00,102.697,102.719,102.697,102.712,1578000008.0
2005-01-24 19:59:00,102.712,102.712,102.697,102.705,785999998.0
2005-01-24 20:00:00,102.711,102.725,102.692,102.724,160599997.0
2005-01-24 20:01:00,102.694,102.73,102.694,102.73,682900003.0
2005-01-24 20:02:00,102.698,102.704,102.683,102.704,1204400007.0
2005-01-24 20:03:00,102.711,102.711,102.688,102.688,751900001.0
2005-01-24 20:04:00,102.695,102.711,102.678,102.711,730599990.0
2005-01-24 20:05:00,102.665,102.706,102.665,102.701,979100009.0
2005-01-24 20:06:00,102.694,102.717,102.693,102.706,1361700003.0
2005-01-24 20:07:00,102.709,102.714,102.705,102.708,701200001.0
2005-01-24 20:08:00,102.706,102.708,102.689,102.689,736200000.0
2005-01-24 20:09:00,102.697,102.699,102.664,102.664,1175300007.0
2005-01-24 20:10:00,102.668,102.689,102.662,102.662,900899998.0
2005-01-24 20:11:00,102.67,102.682,102.663,102.667,1685999999.0
2005-01-24 20:13:00,102.677,102.691,102.67,102.689,819499995.0
2005-01-24 20:14:00,102.678,102.686,102.648,102.681,878900005.0
2005-01-24 20:15:00,102.683,102.698,102.656,102.696,1183699998.0
2005-01-24 20:16:00,102.707,102.712,102.672,102.712,1228299998.0
2005-01-24 20:17:00,102.695,102.697,102.667,102.667,728600005.0
2005-01-24 20:18:00,102.697,102.71,102.697,102.707,265700005.0
2005-01-24 20:19:00,102.688,102.711,102.688,102.705,1138400006.0
2005-01-24 20:20:00,102.692,102.709,102.689,102.697,1032300000.0
2005-01-24 20:21:00,102.707,102.721,102.698,102.718,1314900009.0
2005-01-24 20:22:00,102.684,102.715,102.672,102.692,1326300004.0
2005-01-24 20:23:00,102.697,102.705,102.695,102.705,1034600004.0
2005-01-24 20:24:00,102.708,102.735,102.702,102.708,948400007.0
2005-01-24 20:25:00,102.715,102.72,102.709,102.71,1021099996.0
2005-01-24 20:26:00,102.719,102.728,102.708,102.715,769099999.0
2005-01-24 20:27:00,102.715,102.73,102.712,102.723,1315099998.0
2005-01-24 20:28:00,102.716,102.741,102.708,102.728,1842399985.0
2005-01-24 20:29:00,102.62,102.63,102.61,102.62,1990600004.0
2005-01-24 20:30:00,102.64,102.64,102.6,102.6,1990600004.0
2005-01-24 20:31:00,102.666,102.681,102.657,102.672,1990600004.0
2005-01-24 20:32:00,102.64,102.64,102.61,102.61,886400009.0
2005-01-24 20:33:00,102.658,102.681,102.658,102.681,886400009.0
2005-01-24 20:34:00,102.667,102.68,102.667,102.675,495900006.0
2005-01-24 20:35:00,102.667,102.682,102.667,102.682,650600013.0
2005-01-24 20:36:00,102.667,102.683,102.667,102.683,421200004.0
2005-01-24 20:37:00,102.683,102.683,102.667,102.667,398399992.0
2005-01-24 20:38:00,102.675,102.692,102.663,102.692,1189700014.0
2005-01-24 20:39:00,102.673,102.679,102.659,102.666,1151399995.0
2005-01-24 20:40:00,102.71,102.72,102.69,102.7,1129100004.0
2005-01-24 20:41:00,102.675,102.689,102.666,102.683,1129100004.0
2005-01-24 20:42:00,102.662,102.681,102.654,102.678,987100006.0
2005-01-24 20:43:00,102.663,102.672,102.66,102.665,1429399998.0
2005-01-24 20:44:00,102.686,102.698,102.671,102.693,1572499995.0
2005-01-24 20:45:00,102.704,102.707,102.674,102.682,1576599988.0
2005-01-24 20:46:00,102.699,102.721,102.699,102.707,1469100009.0
2005-01-24 20:47:00,102.725,102.729,102.713,102.725,1913300003.0
2005-01-24 20:48:00,102.713,102.728,102.668,102.697,1301400010.0
2005-01-24 20:49:00,102.698,102.711,102.687,102.7,1375600010.0
2005-01-24 20:50:00,102.708,102.717,102.676,102.69,1433399991.0
2005-01-24 20:51:00,102.682,102.7,102.682,102.695,534299996.0
2005-01-24 20:52:00,102.692,102.701,102.677,102.682,202199999.0
2005-01-24 20:53:00,102.689,102.71,102.689,102.695,1199500006.0
2005-01-24 20:54:00,102.695,102.698,102.693,102.697,480000000.0
2005-01-24 20:55:00,102.697,102.707,102.679,102.706,1925300008.0
2005-01-24 20:56:00,102.712,102.712,102.677,102.677,613899989.0
2005-01-24 20:57:00,102.7,102.71,102.69,102.69,1592900003.0
2005-01-24 20:58:00,102.67,102.68,102.66,102.67,1201200002.0
2005-01-24 20:59:00,102.66,102.66,102.63,102.65,1201200002.0
2005-01-24 21:00:00,102.64,102.65,102.62,102.63,1201200002.0
2005-01-24 21:01:00,102.669,102.695,102.669,102.68,1201200002.0
2005-01-24 21:02:00,102.652,102.685,102.652,102.68,629700009.0
2005-01-24 21:03:00,102.671,102.689,102.671,102.68,1117400001.0
2005-01-24 21:04:00,102.681,102.702,102.68,102.702,409100000.0
2005-01-24 21:05:00,102.697,102.71,102.68,102.697,661799996.0
2005-01-24 21:06:00,102.684,102.684,102.638,102.679,939699999.0
2005-01-24 21:07:00,102.676,102.701,102.676,102.688,1531900000.0
2005-01-24 21:08:00,102.692,102.707,102.66,102.685,644300007.0
2005-01-24 21:09:00,102.662,102.7,102.662,102.7,241999999.0
2005-01-24 21:10:00,102.698,102.698,102.654,102.686,506699999.0
2005-01-24 21:11:00,102.699,102.699,102.693,102.697,145000002.0
2005-01-24 21:12:00,102.692,102.698,102.684,102.695,554799998.0
2005-01-24 21:13:00,102.657,102.696,102.657,102.696,499200006.0
2005-01-24 21:14:00,102.693,102.696,102.673,102.68,1512799984.0
2005-01-24 21:15:00,102.68,102.694,102.675,102.68,1631300004.0
2005-01-24 21:16:00,102.694,102.704,102.684,102.704,1018400003.0
2005-01-24 21:17:00,102.653,102.689,102.653,102.669,1449800003.0
2005-01-24 21:18:00,102.66,102.676,102.651,102.662,1604799999.0
2005-01-24 21:19:00,102.65,102.662,102.649,102.66,983300000.0
2005-01-24 21:20:00,102.682,102.682,102.655,102.674,1572100008.0
2005-01-24 21:21:00,102.663,102.678,102.643,102.643,1553700001.0
2005-01-24 21:22:00,102.654,102.669,102.644,102.646,1567299993.0
2005-01-24 21:23:00,102.646,102.666,102.641,102.662,920499999.0
2005-01-24 21:24:00,102.638,102.656,102.63,102.649,1488400003.0
2005-01-24 21:25:00,102.653,102.66,102.629,102.634,1612099995.0
2005-01-24 21:26:00,102.643,102.659,102.631,102.649,1027900009.0
2005-01-24 21:27:00,102.637,102.638,102.601,102.614,973299997.0
2005-01-24 21:28:00,102.592,102.621,102.579,102.597,387799998.0
2005-01-24 21:29:00,102.59,102.617,102.589,102.589,801699999.0
2005-01-24 21:30:00,102.611,102.635,102.59,102.591,753000008.0
2005-01-24 21:31:00,102.582,102.623,102.582,102.618,108199999.0
2005-01-24 21:32:00,102.624,102.629,102.602,102.608,673999999.0
2005-01-24 21:33:00,102.599,102.609,102.59,102.605,543400005.0
2005-01-24 21:34:00,102.589,102.636,102.589,102.603,448100003.0
2005-01-24 21:35:00,102.64,102.641,102.613,102.613,468600002.0
2005-01-24 21:36:00,102.653,102.675,102.644,102.648,409800005.0
2005-01-24 21:37:00,102.654,102.689,102.649,102.686,686099995.0
2005-01-24 21:38:00,102.686,102.703,102.682,102.682,363999999.0
2005-01-24 21:39:00,102.68,102.697,102.675,102.694,511899999.0
2005-01-24 21:40:00,102.695,102.706,102.677,102.682,595999993.0
2005-01-24 21:41:00,102.688,102.688,102.671,102.688,629700001.0
2005-01-24 21:42:00,102.686,102.695,102.651,102.651,1256199999.0
2005-01-24 21:43:00,102.669,102.673,102.649,102.652,373000001.0
2005-01-24 21:44:00,102.657,102.663,102.647,102.663,1693299985.0
2005-01-24 21:45:00,102.654,102.662,102.641,102.662,659299998.0
2005-01-24 21:46:00,102.66,102.672,102.656,102.657,810999998.0
2005-01-24 21:47:00,102.674,102.674,102.636,102.666,637899998.0
2005-01-24 21:48:00,102.642,102.66,102.63,102.66,824200006.0
2005-01-24 21:49:00,102.658,102.682,102.658,102.674,427799999.0
2005-01-24 21:50:00,102.692,102.692,102.676,102.676,108200000.0
2005-01-24 21:51:00,102.684,102.684,102.666,102.682,325200001.0
2005-01-24 21:52:00,102.675,102.675,102.653,102.663,140099998.0
2005-01-24 21:53:00,102.676,102.69,102.668,102.668,498500007.0
2005-01-24 21:54:00,102.67,102.67,102.651,102.655,741399997.0
2005-01-24 21:55:00,102.66,102.671,102.656,102.667,248500004.0
2005-01-24 21:56:00,102.681,102.681,102.658,102.678,599000008.0
2005-01-24 21:57:00,102.676,102.682,102.66,102.66,344099997.0
2005-01-24 21:58:00,102.663,102.664,102.657,102.664,100599999.0
2005-01-24 21:59:00,102.661,102.661,102.625,102.63,414500002.0
2005-01-24 22:00:00,102.64,102.657,102.616,102.616,1087800007.0
2005-01-24 22:01:00,102.611,102.632,102.608,102.623,1265700004.0
2005-01-24 22:02:00,102.625,102.625,102.613,102.614,672499994.0
2005-01-24 22:03:00,102.629,102.637,102.621,102.637,341899996.0
2005-01-24 22:04:00,102.639,102.651,102.634,102.646,591900006.0
2005-01-24 22:05:00,102.646,102.65,102.635,102.64,262799993.0
2005-01-24 22:06:00,102.625,102.632,102.618,102.632,92400000.0
2005-01-24 22:07:00,102.626,102.644,102.622,102.631,334499996.0
2005-01-24 22:08:00,102.628,102.638,102.617,102.617,264099999.0
2005-01-24 22:09:00,102.64,102.649,102.635,102.635,237600002.0
2005-01-24 22:10:00,102.638,102.64,102.629,102.635,258300001.0
2005-01-24 22:11:00,102.64,102.659,102.62,102.62,444799997.0
2005-01-24 22:12:00,102.626,102.628,102.615,102.619,188100003.0
2005-01-24 22:13:00,102.644,102.644,102.603,102.604,390700004.0
2005-01-24 22:14:00,102.613,102.63,102.603,102.603,431799996.0
2005-01-24 22:15:00,102.61,102.614,102.606,102.607,269000000.0
2005-01-24 22:16:00,102.612,102.612,102.587,102.587,882600007.0
2005-01-24 22:17:00,102.586,102.61,102.586,102.599,288699998.0
2005-01-24 22:18:00,102.599,102.608,102.584,102.599,446200001.0
2005-01-24 22:19:00,102.583,102.609,102.583,102.603,403100003.0
2005-01-24 22:20:00,102.588,102.589,102.552,102.552,209100000.0
2005-01-24 22:21:00,102.551,102.556,102.54,102.556,344100001.0
2005-01-24 22:22:00,102.548,102.56,102.54,102.54,186700003.0
2005-01-24 22:23:00,102.532,102.555,102.53,102.543,200800000.0
2005-01-24 22:24:00,102.538,102.545,102.518,102.52,252600003.0
2005-01-24 22:25:00,102.536,102.541,102.516,102.52,315300003.0
2005-01-24 22:26:00,102.54,102.549,102.524,102.524,298399997.0
2005-01-24 22:27:00,102.545,102.555,102.54,102.547,921800012.0
2005-01-24 22:28:00,102.55,102.555,102.534,102.545,199000000.0
2005-01-24 22:29:00,102.546,102.546,102.517,102.517,165100000.0
2005-01-24 22:30:00,102.517,102.538,102.515,102.535,217300004.0
2005-01-24 22:31:00,102.539,102.556,102.536,102.556,192100002.0
2005-01-24 22:32:00,102.546,102.546,102.515,102.515,390600005.0
2005-01-24 22:33:00,102.533,102.533,102.52,102.522,795500010.0
2005-01-24 22:34:00,102.498,102.54,102.498,102.532,729099997.0
2005-01-24 22:35:00,102.518,102.518,102.48,102.506,243800001.0
2005-01-24 22:36:00,102.515,102.536,102.515,102.536,1019799991.0
2005-01-24 22:37:00,102.531,102.534,102.519,102.534,168999998.0
2005-01-24 22:38:00,102.54,102.54,102.523,102.523,181000005.0
2005-01-24 22:39:00,102.535,102.541,102.532,102.532,271799998.0
2005-01-24 22:40:00,102.537,102.537,102.501,102.514,805600003.0
2005-01-24 22:41:00,102.535,102.535,102.516,102.522,212799998.0
2005-01-24 22:42:00,102.53,102.546,102.53,102.546,237000001.0
2005-01-24 22:43:00,102.526,102.543,102.522,102.537,354000003.0
2005-01-24 22:44:00,102.524,102.542,102.524,102.532,247800001.0
2005-01-24 22:45:00,102.525,102.537,102.512,102.534,451500001.0
2005-01-24 22:46:00,102.528,102.542,102.518,102.533,470100006.0
2005-01-24 22:47:00,102.533,102.548,102.521,102.535,226299998.0
2005-01-24 22:48:00,102.551,102.558,102.524,102.531,236999998.0
2005-01-24 22:49:00,102.548,102.548,102.538,102.542,250200003.0
2005-01-24 22:50:00,102.519,102.543,102.519,102.52,485500005.0
2005-01-24 22:51:00,102.537,102.569,102.537,102.56,326700004.0
2005-01-24 22:52:00,102.571,102.581,102.551,102.577,298900001.0
2005-01-24 22:53:00,102.561,102.58,102.56,102.58,349000005.0
2005-01-24 22:54:00,102.57,102.59,102.569,102.58,260999992.0
2005-01-24 22:55:00,102.569,102.587,102.555,102.555,419800007.0
2005-01-24 22:56:00,102.561,102.584,102.557,102.582,296900005.0
2005-01-24 22:57:00,102.575,102.591,102.575,102.575,406900005.0
2005-01-24 22:58:00,102.573,102.599,102.573,102.598,252800001.0
2005-01-24 22:59:00,102.562,102.59,102.559,102.559,496900001.0
2005-01-24 23:00:00,102.567,102.586,102.567,102.578,304199999.0
2005-01-24 23:01:00,102.568,102.577,102.556,102.565,281099999.0
2005-01-24 23:02:00,102.578,102.578,102.557,102.559,183500001.0
2005-01-24 23:03:00,102.577,102.591,102.576,102.581,192700003.0
2005-01-24 23:04:00,102.6,102.602,102.579,102.581,184099997.0
2005-01-24 23:05:00,102.583,102.591,102.582,102.587,200400000.0
2005-01-24 23:06:00,102.592,102.592,102.583,102.588,203199998.0
2005-01-24 23:07:00,102.593,102.606,102.588,102.588,328700003.0
2005-01-24 23:08:00,102.591,102.613,102.591,102.606,235799998.0
2005-01-24 23:09:00,102.6,102.614,102.585,102.585,348399994.0
2005-01-24 23:10:00,102.581,102.588,102.581,102.587,225400003.0
2005-01-24 23:11:00,102.582,102.595,102.582,102.584,218300000.0
2005-01-24 23:12:00,102.581,102.597,102.57,102.597,380600011.0
2005-01-24 23:13:00,102.587,102.598,102.587,102.59,208000001.0
2005-01-24 23:14:00,102.582,102.592,102.571,102.586,229400000.0
2005-01-24 23:15:00,102.592,102.607,102.592,102.603,174700000.0
2005-01-24 23:16:00,102.575,102.606,102.575,102.599,284099994.0
2005-01-24 23:17:00,102.575,102.61,102.575,102.588,101800000.0
2005-01-24 23:18:00,102.575,102.599,102.575,102.59,273599997.0
2005-01-24 23:19:00,102.606,102.609,102.577,102.577,251899995.0
2005-01-24 23:20:00,102.563,102.605,102.553,102.605,121699998.0
2005-01-24 23:21:00,102.587,102.587,102.564,102.568,314200005.0
2005-01-24 23:22:00,102.572,102.587,102.566,102.585,155299998.0
2005-01-24 23:23:00,102.57,102.578,102.56,102.563,230800004.0
2005-01-24 23:24:00,102.56,102.575,102.56,102.575,93400000.0
2005-01-24 23:25:00,102.582,102.591,102.562,102.591,355500003.0
2005-01-24 23:26:00,102.576,102.58,102.568,102.57,369700000.0
2005-01-24 23:27:00,102.578,102.578,102.546,102.548,152900001.0
2005-01-24 23:28:00,102.555,102.568,102.55,102.553,270099999.0
2005-01-24 23:29:00,102.565,102.57,102.548,102.557,407900000.0
2005-01-24 23:30:00,102.556,102.562,102.556,102.562,65800000.0
2005-01-24 23:31:00,102.553,102.573,102.553,102.567,354499999.0
2005-01-24 23:32:00,102.56,102.579,102.56,102.576,304700002.0
2005-01-24 23:33:00,102.559,102.576,102.554,102.576,265900003.0
2005-01-24 23:34:00,102.575,102.575,102.559,102.566,219700007.0
2005-01-24 23:35:00,102.577,102.587,102.573,102.583,313800003.0
2005-01-24 23:36:00,102.575,102.596,102.575,102.596,226799996.0
2005-01-24 23:37:00,102.588,102.588,102.583,102.588,192400002.0
2005-01-24 23:38:00,102.597,102.603,102.579,102.598,276300000.0
2005-01-24 23:39:00,102.595,102.601,102.592,102.592,241800006.0
2005-01-24 23:40:00,102.595,102.609,102.595,102.606,337800005.0
2005-01-24 23:41:00,102.612,102.622,102.608,102.614,166299998.0
2005-01-24 23:42:00,102.609,102.633,102.609,102.629,264700001.0
2005-01-24 23:43:00,102.64,102.651,102.612,102.612,265000004.0
2005-01-24 23:44:00,102.623,102.623,102.612,102.612,283200003.0
2005-01-24 23:45:00,102.648,102.649,102.607,102.607,189599996.0
2005-01-24 23:46:00,102.63,102.632,102.619,102.619,170499999.0
2005-01-24 23:47:00,102.619,102.634,102.619,102.634,8800000.0
2005-01-24 23:48:00,102.628,102.643,102.626,102.643,240699993.0
2005-01-24 23:49:00,102.636,102.653,102.626,102.653,148199999.0
2005-01-24 23:50:00,102.652,102.654,102.621,102.621,176600000.0
2005-01-24 23:51:00,102.616,102.618,102.598,102.598,141000000.0
2005-01-24 23:52:00,102.616,102.617,102.592,102.592,277100004.0
2005-01-24 23:53:00,102.599,102.599,102.58,102.588,249400005.0
2005-01-24 23:54:00,102.61,102.612,102.587,102.587,144700002.0
2005-01-24 23:55:00,102.59,102.59,102.569,102.574,190999996.0
2005-01-24 23:56:00,102.585,102.62,102.579,102.603,373300000.0
2005-01-24 23:57:00,102.625,102.626,102.595,102.595,251400002.0
2005-01-24 23:58:00,102.59,102.594,102.576,102.588,251800002.0
2005-01-24 23:59:00,102.599,102.609,102.587,102.587,316400001.0
2005-01-25 00:00:00,102.612,102.631,102.601,102.631,241000000.0
2005-01-25 00:01:00,102.627,102.634,102.611,102.626,499299999.0
2005-01-25 00:02:00,102.627,102.645,102.627,102.63,183000001.0
2005-01-25 00:03:00,102.608,102.624,102.608,102.624,128700000.0
2005-01-25 00:04:00,102.623,102.639,102.623,102.636,436499999.0
2005-01-25 00:05:00,102.63,102.661,102.621,102.661,296200001.0
2005-01-25 00:06:00,102.653,102.659,102.616,102.628,389799998.0
2005-01-25 00:07:00,102.63,102.638,102.622,102.625,313499996.0
2005-01-25 00:08:00,102.62,102.627,102.608,102.609,267099997.0
2005-01-25 00:09:00,102.608,102.634,102.608,102.617,286800000.0
2005-01-25 00:10:00,102.62,102.64,102.612,102.64,175000000.0
2005-01-25 00:11:00,102.619,102.643,102.619,102.638,194500002.0
2005-01-25 00:12:00,102.648,102.648,102.62,102.63,378600000.0
2005-01-25 00:13:00,102.645,102.651,102.635,102.651,243899998.0
2005-01-25 00:14:00,102.652,102.66,102.636,102.64,163399998.0
2005-01-25 00:15:00,102.638,102.652,102.636,102.652,98900000.0
2005-01-25 00:16:00,102.648,102.655,102.635,102.635,197600006.0
2005-01-25 00:17:00,102.635,102.642,102.611,102.611,311800000.0
2005-01-25 00:18:00,102.631,102.631,102.6,102.601,203900000.0
2005-01-25 00:19:00,102.628,102.633,102.616,102.624,384800001.0
2005-01-25 00:20:00,102.627,102.63,102.609,102.63,217899994.0
2005-01-25 00:21:00,102.617,102.661,102.617,102.661,378400005.0
2005-01-25 00:22:00,102.626,102.638,102.625,102.633,230399999.0
2005-01-25 00:23:00,102.641,102.641,102.623,102.628,268899996.0
2005-01-25 00:24:00,102.613,102.637,102.613,102.63,249899995.0
2005-01-25 00:25:00,102.635,102.645,102.622,102.632,191399997.0
2005-01-25 00:26:00,102.655,102.66,102.619,102.619,199799998.0
2005-01-25 00:27:00,102.656,102.658,102.64,102.64,77799999.0
2005-01-25 00:28:00,102.641,102.645,102.628,102.643,237499995.0
2005-01-25 00:29:00,102.64,102.644,102.615,102.641,171800005.0
2005-01-25 00:30:00,102.625,102.633,102.609,102.626,137900000.0
2005-01-25 00:31:00,102.631,102.631,102.604,102.62,299600003.0
2005-01-25 00:32:00,102.638,102.638,102.622,102.624,176799997.0
2005-01-25 00:33:00,102.642,102.642,102.625,102.634,228799999.0
2005-01-25 00:34:00,102.635,102.659,102.635,102.641,148500002.0
2005-01-25 00:35:00,102.618,102.639,102.618,102.627,315500001.0
2005-01-25 00:36:00,102.635,102.658,102.635,102.65,165499999.0
2005-01-25 00:37:00,102.646,102.658,102.626,102.626,321500004.0
2005-01-25 00:38:00,102.658,102.658,102.646,102.657,91999999.0
2005-01-25 00:39:00,102.656,102.656,102.627,102.635,317600001.0
2005-01-25 00:40:00,102.632,102.632,102.597,102.606,157099997.0
2005-01-25 00:41:00,102.618,102.636,102.613,102.627,135400001.0
2005-01-25 00:42:00,102.662,102.662,102.642,102.659,346200003.0
2005-01-25 00:43:00,102.638,102.638,102.589,102.592,353900003.0
2005-01-25 00:44:00,102.615,102.616,102.602,102.602,283200001.0
2005-01-25 00:45:00,102.612,102.624,102.604,102.608,338300000.0
2005-01-25 00:46:00,102.637,102.639,102.613,102.614,250600001.0
2005-01-25 00:47:00,102.622,102.622,102.59,102.594,158699998.0
2005-01-25 00:48:00,102.602,102.615,102.602,102.603,115099999.0
2005-01-25 00:49:00,102.622,102.634,102.598,102.604,206799999.0
2005-01-25 00:50:00,102.622,102.63,102.589,102.62,299499997.0
2005-01-25 00:51:00,102.628,102.628,102.611,102.612,284400006.0
2005-01-25 00:52:00,102.645,102.652,102.634,102.646,238099998.0
2005-01-25 00:53:00,102.636,102.646,102.627,102.646,275600001.0
2005-01-25 00:54:00,102.666,102.666,102.644,102.644,146699997.0
2005-01-25 00:55:00,102.645,102.654,102.616,102.616,200700003.0
2005-01-25 00:56:00,102.642,102.652,102.642,102.646,281199997.0
2005-01-25 00:57:00,102.645,102.66,102.645,102.657,189100001.0
2005-01-25 00:58:00,102.654,102.654,102.646,102.646,84700001.0
2005-01-25 00:59:00,102.657,102.657,102.637,102.644,303800001.0
2005-01-25 01:00:00,102.635,102.647,102.625,102.646,127100000.0
2005-01-25 01:01:00,102.651,102.654,102.64,102.651,292999999.0
2005-01-25 01:02:00,102.652,102.659,102.649,102.658,208100000.0
2005-01-25 01:03:00,102.625,102.661,102.625,102.661,340400002.0
2005-01-25 01:04:00,102.643,102.65,102.632,102.65,55000001.0
2005-01-25 01:05:00,102.648,102.652,102.641,102.646,232400005.0
2005-01-25 01:06:00,102.65,102.65,102.631,102.642,122199999.0
2005-01-25 01:07:00,102.645,102.657,102.638,102.639,168600001.0
2005-01-25 01:08:00,102.643,102.643,102.607,102.607,121700001.0
2005-01-25 01:09:00,102.61,102.61,102.595,102.6,261100006.0
2005-01-25 01:10:00,102.59,102.619,102.59,102.6,242400002.0
2005-01-25 01:11:00,102.615,102.627,102.601,102.601,269499995.0
2005-01-25 01:12:00,102.593,102.62,102.593,102.62,114199999.0
2005-01-25 01:13:00,102.607,102.607,102.585,102.601,243299999.0
2005-01-25 01:14:00,102.617,102.619,102.598,102.598,197699996.0
2005-01-25 01:15:00,102.62,102.62,102.594,102.594,250700001.0
2005-01-25 01:16:00,102.598,102.598,102.581,102.594,177600005.0
2005-01-25 01:17:00,102.582,102.597,102.582,102.586,291100001.0
2005-01-25 01:18:00,102.58,102.596,102.575,102.596,183100003.0
2005-01-25 01:19:00,102.574,102.574,102.548,102.557,197799997.0
2005-01-25 01:20:00,102.571,102.571,102.536,102.536,175000000.0
2005-01-25 01:21:00,102.543,102.543,102.52,102.52,68600000.0
2005-01-25 01:22:00,102.516,102.516,102.489,102.492,348299995.0
2005-01-25 01:23:00,102.517,102.536,102.509,102.53,300200003.0
2005-01-25 01:24:00,102.547,102.547,102.525,102.525,301500002.0
2005-01-25 01:25:00,102.542,102.551,102.531,102.531,217700003.0
2005-01-25 01:26:00,102.558,102.558,102.536,102.543,177400004.0
2005-01-25 01:27:00,102.568,102.589,102.555,102.589,286799996.0
2005-01-25 01:28:00,102.583,102.593,102.565,102.586,200499999.0
2005-01-25 01:29:00,102.575,102.575,102.555,102.56,186500000.0
2005-01-25 01:30:00,102.554,102.573,102.554,102.573,68700001.0
2005-01-25 01:31:00,102.557,102.557,102.534,102.544,215599998.0
2005-01-25 01:32:00,102.545,102.545,102.521,102.521,153099999.0
2005-01-25 01:33:00,102.525,102.541,102.519,102.541,208299996.0
2005-01-25 01:34:00,102.527,102.528,102.509,102.51,346900008.0
2005-01-25 01:35:00,102.513,102.528,102.497,102.528,401700009.0
2005-01-25 01:36:00,102.538,102.538,102.529,102.535,104099998.0
2005-01-25 01:37:00,102.534,102.549,102.534,102.542,216100006.0
2005-01-25 01:38:00,102.558,102.558,102.535,102.545,196500000.0
2005-01-25 01:39:00,102.54,102.548,102.523,102.529,302500002.0
2005-01-25 01:40:00,102.547,102.549,102.532,102.532,133500002.0
2005-01-25 01:41:00,102.532,102.532,102.51,102.51,252799995.0
2005-01-25 01:42:00,102.51,102.518,102.506,102.51,362499996.0
2005-01-25 01:43:00,102.506,102.506,102.493,102.503,338500000.0
2005-01-25 01:44:00,102.498,102.503,102.494,102.497,194599998.0
2005-01-25 01:45:00,102.497,102.5,102.488,102.495,340600008.0
2005-01-25 01:46:00,102.498,102.501,102.495,102.497,185600003.0
2005-01-25 01:47:00,102.493,102.497,102.484,102.484,224300001.0
2005-01-25 01:48:00,102.495,102.503,102.493,102.494,160199997.0
2005-01-25 01:49:00,102.495,102.506,102.487,102.497,149199998.0
2005-01-25 01:50:00,102.511,102.515,102.498,102.5,224000004.0
2005-01-25 01:51:00,102.512,102.521,102.502,102.511,389400002.0
2005-01-25 01:52:00,102.522,102.541,102.522,102.528,199100002.0
2005-01-25 01:53:00,102.543,102.543,102.53,102.537,183300002.0
2005-01-25 01:54:00,102.526,102.535,102.515,102.535,250700001.0
2005-01-25 01:55:00,102.548,102.55,102.537,102.538,158600002.0
2005-01-25 01:56:00,102.542,102.552,102.535,102.543,231200001.0
2005-01-25 01:57:00,102.543,102.557,102.543,102.557,228099998.0
2005-01-25 01:58:00,102.558,102.595,102.552,102.595,220099998.0
2005-01-25 01:59:00,102.607,102.607,102.576,102.593,277999997.0
2005-01-25 02:00:00,102.595,102.595,102.587,102.595,204899998.0
2005-01-25 02:01:00,102.574,102.586,102.552,102.586,189100003.0
2005-01-25 02:02:00,102.584,102.608,102.584,102.595,301300001.0
2005-01-25 02:03:00,102.575,102.586,102.566,102.578,122000000.0
2005-01-25 02:04:00,102.585,102.6,102.585,102.587,193700001.0
2005-01-25 02:05:00,102.598,102.602,102.59,102.59,405699998.0
2005-01-25 02:06:00,102.597,102.602,102.575,102.593,155399998.0
2005-01-25 02:07:00,102.553,102.579,102.553,102.576,242500001.0
2005-01-25 02:08:00,102.56,102.57,102.56,102.56,190100001.0
2005-01-25 02:09:00,102.585,102.592,102.577,102.592,190700001.0
2005-01-25 02:10:00,102.577,102.593,102.563,102.593,392999997.0
2005-01-25 02:11:00,102.608,102.61,102.596,102.598,291399997.0
2005-01-25 02:12:00,102.608,102.618,102.596,102.617,250500005.0
2005-01-25 02:13:00,102.618,102.619,102.601,102.601,428899997.0
2005-01-25 02:14:00,102.613,102.62,102.612,102.612,157599999.0
2005-01-25 02:15:00,102.597,102.612,102.597,102.61,190399997.0
2005-01-25 02:16:00,102.611,102.628,102.611,102.612,203100004.0
2005-01-25 02:17:00,102.611,102.611,102.585,102.594,258699998.0
2005-01-25 02:18:00,102.586,102.609,102.583,102.603,289300000.0
2005-01-25 02:19:00,102.601,102.615,102.599,102.604,324000006.0
2005-01-25 02:20:00,102.611,102.612,102.589,102.608,217399997.0
2005-01-25 02:21:00,102.61,102.61,102.593,102.605,155100002.0
2005-01-25 02:22:00,102.605,102.606,102.597,102.603,156200005.0
2005-01-25 02:23:00,102.607,102.61,102.597,102.599,237499993.0
2005-01-25 02:24:00,102.601,102.601,102.577,102.579,339500001.0
2005-01-25 02:25:00,102.588,102.591,102.586,102.587,155000001.0
2005-01-25 02:26:00,102.576,102.599,102.568,102.599,231099997.0
2005-01-25 02:27:00,102.572,102.588,102.572,102.586,229600001.0
2005-01-25 02:28:00,102.582,102.595,102.56,102.581,353500002.0
2005-01-25 02:29:00,102.598,102.598,102.586,102.588,222199998.0
2005-01-25 02:30:00,102.607,102.607,102.586,102.607,321600005.0
2005-01-25 02:31:00,102.607,102.611,102.607,102.607,233500002.0
2005-01-25 02:32:00,102.611,102.611,102.586,102.61,166500002.0
2005-01-25 02:33:00,102.608,102.608,102.583,102.589,215700000.0
2005-01-25 02:34:00,102.582,102.589,102.558,102.589,288000001.0
2005-01-25 02:35:00,102.597,102.611,102.596,102.598,275700001.0
2005-01-25 02:36:00,102.592,102.601,102.586,102.599,236900002.0
2005-01-25 02:37:00,102.61,102.61,102.599,102.606,86400001.0
2005-01-25 02:38:00,102.612,102.622,102.601,102.612,335199996.0
2005-01-25 02:39:00,102.607,102.62,102.607,102.62,220700004.0
2005-01-25 02:40:00,102.634,102.639,102.627,102.635,271400001.0
2005-01-25 02:41:00,102.64,102.64,102.626,102.626,234200001.0
2005-01-25 02:42:00,102.629,102.645,102.622,102.63,268000000.0
2005-01-25 02:43:00,102.642,102.65,102.632,102.641,190499995.0
2005-01-25 02:44:00,102.658,102.661,102.645,102.648,138900000.0
2005-01-25 02:45:00,102.626,102.658,102.626,102.658,325399999.0
2005-01-25 02:46:00,102.64,102.651,102.64,102.646,159500001.0
2005-01-25 02:47:00,102.649,102.649,102.635,102.638,360100000.0
2005-01-25 02:48:00,102.647,102.648,102.637,102.64,322800000.0
2005-01-25 02:49:00,102.638,102.638,102.613,102.629,151500001.0
2005-01-25 02:50:00,102.633,102.639,102.628,102.639,166500000.0
2005-01-25 02:51:00,102.643,102.659,102.632,102.656,287200002.0
2005-01-25 02:52:00,102.664,102.666,102.649,102.649,196499998.0
2005-01-25 02:53:00,102.654,102.668,102.654,102.658,242600001.0
2005-01-25 02:54:00,102.659,102.67,102.642,102.642,258199995.0
2005-01-25 02:55:00,102.661,102.661,102.635,102.642,161900002.0
2005-01-25 02:56:00,102.658,102.672,102.657,102.667,215299999.0
2005-01-25 02:57:00,102.68,102.68,102.665,102.665,378300004.0
2005-01-25 02:58:00,102.668,102.668,102.648,102.648,179500000.0
2005-01-25 02:59:00,102.657,102.665,102.647,102.649,340499998.0
2005-01-25 03:00:00,102.643,102.652,102.64,102.65,202799998.0
2005-01-25 03:01:00,102.659,102.661,102.652,102.658,237600004.0
2005-01-25 03:02:00,102.657,102.659,102.65,102.655,165799998.0
2005-01-25 03:03:00,102.655,102.655,102.643,102.648,195099998.0
2005-01-25 03:04:00,102.653,102.662,102.636,102.639,253899996.0
2005-01-25 03:05:00,102.65,102.65,102.634,102.634,104299999.0
2005-01-25 03:06:00,102.648,102.662,102.648,102.662,152399999.0
2005-01-25 03:07:00,102.655,102.655,102.629,102.629,269699998.0
2005-01-25 03:08:00,102.631,102.633,102.613,102.633,365000004.0
2005-01-25 03:09:00,102.631,102.631,102.603,102.608,233100001.0
2005-01-25 03:10:00,102.622,102.632,102.611,102.632,135599998.0
2005-01-25 03:11:00,102.6,102.637,102.6,102.621,305800001.0
2005-01-25 03:12:00,102.62,102.634,102.62,102.634,192100003.0
2005-01-25 03:13:00,102.64,102.64,102.614,102.627,411700002.0
2005-01-25 03:14:00,102.627,102.627,102.601,102.601,126999998.0
2005-01-25 03:15:00,102.627,102.628,102.61,102.61,281399999.0
2005-01-25 03:16:00,102.629,102.64,102.62,102.62,257699999.0
2005-01-25 03:17:00,102.624,102.66,102.624,102.646,163000003.0
2005-01-25 03:18:00,102.652,102.652,102.63,102.63,333399996.0
2005-01-25 03:19:00,102.648,102.648,102.626,102.642,210799999.0
2005-01-25 03:20:00,102.65,102.65,102.638,102.639,303199994.0
2005-01-25 03:21:00,102.602,102.647,102.597,102.635,246299996.0
2005-01-25 03:22:00,102.65,102.656,102.644,102.645,302600002.0
2005-01-25 03:23:00,102.654,102.662,102.641,102.654,162999999.0
2005-01-25 03:24:00,102.672,102.684,102.658,102.665,292900001.0
2005-01-25 03:25:00,102.673,102.673,102.629,102.636,153300001.0
2005-01-25 03:26:00,102.682,102.69,102.655,102.673,268499993.0
2005-01-25 03:27:00,102.71,102.715,102.688,102.694,348700004.0
2005-01-25 03:28:00,102.718,102.72,102.695,102.704,294800001.0
2005-01-25 03:29:00,102.708,102.708,102.692,102.692,76000001.0
2005-01-25 03:30:00,102.678,102.705,102.678,102.69,308300000.0
2005-01-25 03:31:00,102.683,102.713,102.675,102.713,201999996.0
2005-01-25 03:32:00,102.708,102.726,102.692,102.72,298999999.0
2005-01-25 03:33:00,102.708,102.722,102.69,102.722,263499998.0
2005-01-25 03:34:00,102.732,102.74,102.697,102.724,138000001.0
2005-01-25 03:35:00,102.74,102.758,102.74,102.758,132100000.0
2005-01-25 03:36:00,102.759,102.762,102.746,102.748,251000007.0
2005-01-25 03:37:00,102.754,102.757,102.748,102.755,65999998.0
2005-01-25 03:38:00,102.758,102.758,102.733,102.738,155500001.0
2005-01-25 03:39:00,102.75,102.75,102.729,102.729,221399998.0
2005-01-25 03:40:00,102.732,102.736,102.715,102.724,286900000.0
2005-01-25 03:41:00,102.745,102.745,102.715,102.719,215300003.0
2005-01-25 03:42:00,102.722,102.726,102.709,102.713,104499998.0
2005-01-25 03:43:00,102.725,102.731,102.702,102.712,228900001.0
2005-01-25 03:44:00,102.736,102.747,102.721,102.721,395000000.0
2005-01-25 03:45:00,102.742,102.749,102.722,102.739,119899998.0
2005-01-25 03:46:00,102.75,102.758,102.739,102.745,202700001.0
2005-01-25 03:47:00,102.74,102.753,102.73,102.748,181600002.0
2005-01-25 03:48:00,102.769,102.774,102.758,102.764,354099997.0
2005-01-25 03:49:00,102.771,102.773,102.763,102.769,316199999.0
2005-01-25 03:50:00,102.78,102.782,102.758,102.764,298700003.0
2005-01-25 03:51:00,102.785,102.79,102.769,102.775,510299995.0
2005-01-25 03:52:00,102.783,102.783,102.768,102.774,266399998.0
2005-01-25 03:53:00,102.766,102.771,102.761,102.761,233800001.0
2005-01-25 03:54:00,102.755,102.777,102.755,102.77,257799996.0
2005-01-25 03:55:00,102.76,102.782,102.76,102.764,231199997.0
2005-01-25 03:56:00,102.77,102.77,102.751,102.762,170999999.0
2005-01-25 03:57:00,102.747,102.767,102.745,102.752,338100002.0
2005-01-25 03:58:00,102.773,102.784,102.751,102.769,368100004.0
2005-01-25 03:59:00,102.803,102.834,102.78,102.78,382399995.0
2005-01-25 04:00:00,102.801,102.806,102.774,102.774,122200003.0
2005-01-25 04:01:00,102.772,102.778,102.752,102.756,290599998.0
2005-01-25 04:02:00,102.76,102.766,102.75,102.754,193400003.0
2005-01-25 04:03:00,102.745,102.745,102.735,102.735,134100002.0
2005-01-25 04:04:00,102.743,102.743,102.722,102.727,191000001.0
2005-01-25 04:05:00,102.72,102.74,102.713,102.732,203300001.0
2005-01-25 04:06:00,102.731,102.731,102.711,102.724,221300002.0
2005-01-25 04:07:00,102.733,102.744,102.716,102.744,258099997.0
2005-01-25 04:08:00,102.743,102.743,102.717,102.725,161299997.0
2005-01-25 04:09:00,102.733,102.737,102.728,102.729,248899998.0
2005-01-25 04:10:00,102.735,102.748,102.735,102.739,177900000.0
2005-01-25 04:11:00,102.743,102.749,102.742,102.742,114299997.0
2005-01-25 04:12:00,102.7,102.75,102.7,102.75,251199995.0
2005-01-25 04:13:00,102.743,102.743,102.71,102.731,98900002.0
2005-01-25 04:14:00,102.75,102.768,102.75,102.765,226000002.0
2005-01-25 04:15:00,102.781,102.805,102.781,102.802,278200008.0
2005-01-25 04:16:00,102.817,102.831,102.809,102.812,449700004.0
2005-01-25 04:17:00,102.803,102.803,102.758,102.773,175200001.0
2005-01-25 04:18:00,102.766,102.766,102.737,102.745,202200000.0
2005-01-25 04:19:00,102.752,102.761,102.743,102.75,181400000.0
2005-01-25 04:20:00,102.755,102.768,102.755,102.757,228500000.0
2005-01-25 04:21:00,102.74,102.756,102.729,102.745,231000004.0
2005-01-25 04:22:00,102.753,102.755,102.74,102.755,179099999.0
2005-01-25 04:23:00,102.76,102.76,102.745,102.76,216600000.0
2005-01-25 04:24:00,102.76,102.77,102.746,102.749,300999996.0
2005-01-25 04:25:00,102.737,102.738,102.727,102.729,270799999.0
2005-01-25 04:26:00,102.733,102.736,102.71,102.722,276600004.0
2005-01-25 04:27:00,102.725,102.738,102.721,102.722,253300001.0
2005-01-25 04:28:00,102.731,102.736,102.728,102.736,118200001.0
2005-01-25 04:29:00,102.736,102.739,102.736,102.739,125200000.0
2005-01-25 04:30:00,102.728,102.742,102.716,102.742,182400003.0
2005-01-25 04:31:00,102.745,102.745,102.738,102.744,233799998.0
2005-01-25 04:32:00,102.745,102.745,102.715,102.715,205700008.0
2005-01-25 04:33:00,102.72,102.73,102.719,102.719,221200004.0
2005-01-25 04:34:00,102.715,102.725,102.713,102.725,235099999.0
2005-01-25 04:35:00,102.728,102.73,102.704,102.709,378599995.0
2005-01-25 04:36:00,102.71,102.71,102.694,102.71,167900000.0
2005-01-25 04:37:00,102.707,102.717,102.697,102.703,306900002.0
2005-01-25 04:38:00,102.71,102.729,102.71,102.725,250900004.0
2005-01-25 04:39:00,102.72,102.729,102.712,102.721,231700002.0
2005-01-25 04:40:00,102.722,102.722,102.704,102.716,138100002.0
2005-01-25 04:41:00,102.713,102.713,102.687,102.687,165600005.0
2005-01-25 04:42:00,102.711,102.711,102.682,102.682,341400002.0
2005-01-25 04:43:00,102.683,102.687,102.676,102.687,144000002.0
2005-01-25 04:44:00,102.683,102.696,102.674,102.693,238200001.0
2005-01-25 04:45:00,102.708,102.709,102.678,102.685,208300005.0
2005-01-25 04:46:00,102.687,102.701,102.682,102.682,277700002.0
2005-01-25 04:47:00,102.705,102.705,102.681,102.685,138700003.0
2005-01-25 04:48:00,102.699,102.699,102.665,102.69,232099997.0
2005-01-25 04:49:00,102.68,102.693,102.669,102.672,413699999.0
2005-01-25 04:50:00,102.679,102.687,102.667,102.681,213100000.0
2005-01-25 04:51:00,102.679,102.69,102.662,102.664,171300002.0
2005-01-25 04:52:00,102.68,102.687,102.667,102.683,326300003.0
2005-01-25 04:53:00,102.662,102.675,102.659,102.659,235000000.0
2005-01-25 04:54:00,102.687,102.687,102.67,102.683,293399999.0
2005-01-25 04:55:00,102.692,102.692,102.671,102.671,135400003.0
2005-01-25 04:56:00,102.674,102.676,102.655,102.676,139699999.0
2005-01-25 04:57:00,102.675,102.695,102.675,102.695,152100001.0
2005-01-25 04:58:00,102.698,102.698,102.681,102.693,207499998.0
2005-01-25 04:59:00,102.677,102.704,102.677,102.703,319700004.0
2005-01-25 05:00:00,102.71,102.71,102.687,102.695,264700003.0
2005-01-25 05:01:00,102.693,102.701,102.687,102.687,110000002.0
2005-01-25 05:02:00,102.689,102.703,102.689,102.703,112799999.0
2005-01-25 05:03:00,102.71,102.712,102.695,102.712,124400001.0
2005-01-25 05:04:00,102.713,102.713,102.682,102.695,192000004.0
2005-01-25 05:05:00,102.708,102.708,102.683,102.698,211399997.0
2005-01-25 05:06:00,102.718,102.737,102.698,102.698,281199999.0
2005-01-25 05:07:00,102.695,102.703,102.684,102.688,339199999.0
2005-01-25 05:08:00,102.686,102.703,102.669,102.695,366800000.0
2005-01-25 05:09:00,102.699,102.706,102.689,102.695,209699995.0
2005-01-25 05:10:00,102.707,102.707,102.667,102.67,237799997.0
2005-01-25 05:11:00,102.66,102.684,102.66,102.678,267900002.0
2005-01-25 05:12:00,102.67,102.695,102.67,102.695,120000003.0
2005-01-25 05:13:00,102.698,102.7,102.68,102.68,219200005.0
2005-01-25 05:14:00,102.697,102.701,102.697,102.697,254399992.0
2005-01-25 05:15:00,102.688,102.688,102.677,102.684,230999999.0
2005-01-25 05:16:00,102.691,102.691,102.665,102.683,415600000.0
2005-01-25 05:17:00,102.685,102.685,102.656,102.664,210700002.0
2005-01-25 05:18:00,102.682,102.683,102.667,102.673,239900001.0
2005-01-25 05:19:00,102.675,102.69,102.675,102.676,215499996.0
2005-01-25 05:20:00,102.679,102.679,102.674,102.674,62299999.0
2005-01-25 05:21:00,102.676,102.692,102.667,102.692,519500004.0
2005-01-25 05:22:00,102.695,102.715,102.695,102.715,359500002.0
2005-01-25 05:23:00,102.719,102.723,102.685,102.685,203600004.0
2005-01-25 05:24:00,102.725,102.727,102.701,102.717,214400001.0
2005-01-25 05:25:00,102.727,102.732,102.696,102.698,262399997.0
2005-01-25 05:26:00,102.697,102.717,102.671,102.675,302500000.0
2005-01-25 05:27:00,102.689,102.708,102.689,102.693,282300002.0
2005-01-25 05:28:00,102.695,102.711,102.695,102.707,234500006.0
2005-01-25 05:29:00,102.695,102.695,102.684,102.69,269099996.0
2005-01-25 05:30:00,102.707,102.707,102.694,102.703,272899994.0
2005-01-25 05:31:00,102.695,102.697,102.682,102.69,305600003.0
2005-01-25 05:32:00,102.687,102.702,102.682,102.702,327300002.0
2005-01-25 05:33:00,102.7,102.7,102.671,102.692,244299997.0
2005-01-25 05:34:00,102.694,102.694,102.668,102.68,444600006.0
2005-01-25 05:35:00,102.678,102.685,102.654,102.685,332100000.0
2005-01-25 05:36:00,102.7,102.71,102.691,102.695,161899999.0
2005-01-25 05:37:00,102.691,102.699,102.691,102.695,301900006.0
2005-01-25 05:38:00,102.702,102.702,102.686,102.688,181400001.0
2005-01-25 05:39:00,102.689,102.706,102.689,102.7,222900004.0
2005-01-25 05:40:00,102.689,102.712,102.688,102.712,280900004.0
2005-01-25 05:41:00,102.731,102.731,102.706,102.715,365000004.0
2005-01-25 05:42:00,102.688,102.716,102.681,102.711,168200002.0
2005-01-25 05:43:00,102.721,102.721,102.699,102.705,357300003.0
2005-01-25 05:44:00,102.713,102.718,102.712,102.712,359100003.0
2005-01-25 05:45:00,102.693,102.716,102.691,102.716,218499996.0
2005-01-25 05:46:00,102.712,102.727,102.7,102.716,230000003.0
2005-01-25 05:47:00,102.737,102.738,102.723,102.732,198000002.0
2005-01-25 05:48:00,102.734,102.741,102.724,102.735,207499998.0
2005-01-25 05:49:00,102.729,102.729,102.708,102.71,286900005.0
2005-01-25 05:50:00,102.718,102.718,102.704,102.712,103299999.0
2005-01-25 05:51:00,102.71,102.719,102.71,102.715,276600004.0
2005-01-25 05:52:00,102.719,102.719,102.691,102.695,95500000.0
2005-01-25 05:53:00,102.662,102.712,102.662,102.701,188500002.0
2005-01-25 05:54:00,102.729,102.731,102.713,102.718,404799998.0
2005-01-25 05:55:00,102.726,102.727,102.717,102.717,301700001.0
2005-01-25 05:56:00,102.717,102.717,102.698,102.707,285500000.0
2005-01-25 05:57:00,102.716,102.716,102.706,102.715,84499998.0
2005-01-25 05:58:00,102.722,102.722,102.705,102.707,277999998.0
2005-01-25 05:59:00,102.72,102.724,102.705,102.721,253999997.0
2005-01-25 06:00:00,102.723,102.723,102.704,102.714,293400003.0
2005-01-25 06:01:00,102.723,102.723,102.723,102.723,78199997.0
2005-01-25 06:02:00,102.718,102.718,102.695,102.704,249000001.0
2005-01-25 06:03:00,102.698,102.712,102.69,102.712,328099999.0
2005-01-25 06:04:00,102.704,102.716,102.699,102.699,95199999.0
2005-01-25 06:05:00,102.715,102.738,102.715,102.734,222800002.0
2005-01-25 06:06:00,102.753,102.753,102.743,102.753,168700000.0
2005-01-25 06:07:00,102.753,102.753,102.744,102.747,143199999.0
2005-01-25 06:08:00,102.757,102.759,102.746,102.754,218699997.0
2005-01-25 06:09:00,102.755,102.755,102.733,102.734,143600004.0
2005-01-25 06:10:00,102.739,102.747,102.732,102.732,176800001.0
2005-01-25 06:11:00,102.742,102.748,102.733,102.741,377699996.0
2005-01-25 06:12:00,102.742,102.749,102.723,102.749,241399993.0
2005-01-25 06:13:00,102.726,102.765,102.726,102.765,262900005.0
2005-01-25 06:14:00,102.756,102.756,102.697,102.736,232599996.0
2005-01-25 06:15:00,102.735,102.746,102.729,102.739,192300001.0
2005-01-25 06:16:00,102.751,102.751,102.725,102.725,338699998.0
2005-01-25 06:17:00,102.737,102.742,102.73,102.733,179799999.0
2005-01-25 06:18:00,102.737,102.739,102.7,102.72,262600003.0
2005-01-25 06:19:00,102.725,102.737,102.704,102.734,277200001.0
2005-01-25 06:20:00,102.729,102.731,102.702,102.731,343800004.0
2005-01-25 06:21:00,102.73,102.73,102.702,102.729,238800004.0
2005-01-25 06:22:00,102.727,102.727,102.7,102.7,167399997.0
2005-01-25 06:23:00,102.718,102.722,102.697,102.704,150699998.0
2005-01-25 06:24:00,102.707,102.74,102.707,102.72,304299998.0
2005-01-25 06:25:00,102.736,102.754,102.725,102.754,328799998.0
2005-01-25 06:26:00,102.752,102.763,102.727,102.739,207199999.0
2005-01-25 06:27:00,102.745,102.756,102.723,102.756,233299995.0
2005-01-25 06:28:00,102.743,102.754,102.737,102.754,142600001.0
2005-01-25 06:29:00,102.755,102.755,102.745,102.749,263700000.0
2005-01-25 06:30:00,102.745,102.751,102.727,102.73,108799998.0
2005-01-25 06:31:00,102.75,102.751,102.743,102.748,229700003.0
2005-01-25 06:32:00,102.762,102.762,102.725,102.737,182500001.0
2005-01-25 06:33:00,102.75,102.758,102.735,102.735,193199999.0
2005-01-25 06:34:00,102.743,102.75,102.733,102.739,244299997.0
2005-01-25 06:35:00,102.747,102.76,102.734,102.734,257699996.0
2005-01-25 06:36:00,102.747,102.747,102.728,102.73,197499998.0
2005-01-25 06:37:00,102.742,102.752,102.737,102.739,134399997.0
2005-01-25 06:38:00,102.728,102.745,102.728,102.73,441399997.0
2005-01-25 06:39:00,102.742,102.742,102.719,102.727,173799998.0
2005-01-25 06:40:00,102.73,102.738,102.73,102.737,251900002.0
2005-01-25 06:41:00,102.738,102.738,102.722,102.728,131599996.0
2005-01-25 06:42:00,102.737,102.737,102.726,102.728,203900001.0
2005-01-25 06:43:00,102.736,102.744,102.724,102.736,200899999.0
2005-01-25 06:44:00,102.75,102.755,102.739,102.752,294800002.0
2005-01-25 06:45:00,102.73,102.757,102.73,102.744,373700002.0
2005-01-25 06:46:00,102.74,102.74,102.732,102.736,128000002.0
2005-01-25 06:47:00,102.739,102.739,102.733,102.738,171300004.0
2005-01-25 06:48:00,102.745,102.76,102.738,102.76,232099999.0
2005-01-25 06:49:00,102.758,102.761,102.739,102.748,414399997.0
2005-01-25 06:50:00,102.75,102.754,102.74,102.743,276500003.0
2005-01-25 06:51:00,102.757,102.757,102.737,102.744,458000001.0
2005-01-25 06:52:00,102.75,102.753,102.742,102.753,453400007.0
2005-01-25 06:53:00,102.748,102.759,102.743,102.753,205899994.0
2005-01-25 06:54:00,102.75,102.767,102.75,102.765,256800001.0
2005-01-25 06:55:00,102.755,102.767,102.752,102.752,313199997.0
2005-01-25 06:56:00,102.782,102.79,102.77,102.784,152400001.0
2005-01-25 06:57:00,102.78,102.786,102.777,102.777,213400001.0
2005-01-25 06:58:00,102.791,102.793,102.776,102.779,204900002.0
2005-01-25 06:59:00,102.794,102.794,102.783,102.787,256899997.0
2005-01-25 07:00:00,102.78,102.782,102.78,102.782,11900000.0
2005-01-25 07:01:00,102.783,102.798,102.779,102.78,116500000.0
2005-01-25 07:02:00,102.782,102.785,102.767,102.785,170800004.0
2005-01-25 07:03:00,102.785,102.788,102.758,102.758,407100000.0
2005-01-25 07:04:00,102.784,102.787,102.774,102.786,411500002.0
2005-01-25 07:05:00,102.805,102.805,102.78,102.793,317299999.0
2005-01-25 07:06:00,102.807,102.808,102.793,102.793,210599999.0
2005-01-25 07:07:00,102.793,102.793,102.766,102.769,288099996.0
2005-01-25 07:08:00,102.76,102.777,102.754,102.762,290000006.0
2005-01-25 07:09:00,102.77,102.796,102.77,102.792,266900004.0
2005-01-25 07:10:00,102.78,102.78,102.766,102.766,98700001.0
2005-01-25 07:11:00,102.785,102.785,102.775,102.78,297400003.0
2005-01-25 07:12:00,102.792,102.801,102.789,102.79,127000002.0
2005-01-25 07:13:00,102.801,102.809,102.785,102.809,348500004.0
2005-01-25 07:14:00,102.812,102.821,102.804,102.815,366299999.0
2005-01-25 07:15:00,102.84,102.846,102.824,102.828,286300002.0
2005-01-25 07:16:00,102.834,102.834,102.814,102.828,192299997.0
2005-01-25 07:17:00,102.828,102.832,102.823,102.824,197000000.0
2005-01-25 07:18:00,102.83,102.83,102.806,102.81,287300000.0
2005-01-25 07:19:00,102.824,102.825,102.818,102.824,223899994.0
2005-01-25 07:20:00,102.823,102.823,102.798,102.799,165499997.0
2005-01-25 07:21:00,102.825,102.825,102.797,102.799,264299996.0
2005-01-25 07:22:00,102.81,102.81,102.8,102.8,170000001.0
2005-01-25 07:23:00,102.795,102.81,102.786,102.786,271200002.0
2005-01-25 07:24:00,102.78,102.78,102.755,102.776,283499998.0
2005-01-25 07:25:00,102.773,102.786,102.771,102.785,175700001.0
2005-01-25 07:26:00,102.775,102.789,102.775,102.781,243199993.0
2005-01-25 07:27:00,102.777,102.779,102.751,102.751,427100000.0
2005-01-25 07:28:00,102.742,102.756,102.742,102.747,245600005.0
2005-01-25 07:29:00,102.765,102.765,102.75,102.756,269199998.0
2005-01-25 07:30:00,102.767,102.781,102.765,102.773,271999994.0
2005-01-25 07:31:00,102.789,102.789,102.757,102.772,344399997.0
2005-01-25 07:32:00,102.762,102.763,102.751,102.757,495199999.0
2005-01-25 07:33:00,102.773,102.78,102.759,102.772,266599999.0
2005-01-25 07:34:00,102.773,102.778,102.766,102.775,260499996.0
2005-01-25 07:35:00,102.769,102.78,102.757,102.757,102599997.0
2005-01-25 07:36:00,102.768,102.768,102.746,102.755,133599999.0
2005-01-25 07:37:00,102.768,102.768,102.759,102.759,162899999.0
2005-01-25 07:38:00,102.741,102.775,102.734,102.768,254100001.0
2005-01-25 07:39:00,102.754,102.762,102.747,102.762,147500001.0
2005-01-25 07:40:00,102.63,102.745,102.63,102.739,99599998.0
2005-01-25 07:41:00,102.745,102.745,102.725,102.733,210000002.0
2005-01-25 07:42:00,102.738,102.738,102.728,102.728,123600002.0
2005-01-25 07:43:00,102.735,102.748,102.719,102.748,285499997.0
2005-01-25 07:44:00,102.759,102.781,102.759,102.773,275200002.0
2005-01-25 07:45:00,102.772,102.778,102.768,102.77,73900001.0
2005-01-25 07:46:00,102.77,102.777,102.755,102.755,266399998.0
2005-01-25 07:47:00,102.745,102.759,102.729,102.745,266000002.0
2005-01-25 07:48:00,102.739,102.763,102.737,102.737,307100000.0
2005-01-25 07:49:00,102.743,102.752,102.734,102.748,287500004.0
2005-01-25 07:50:00,102.736,102.75,102.733,102.744,354600005.0
2005-01-25 07:51:00,102.743,102.754,102.741,102.741,241599998.0
2005-01-25 07:52:00,102.748,102.753,102.742,102.753,291700002.0
2005-01-25 07:53:00,102.757,102.757,102.741,102.741,180899998.0
2005-01-25 07:54:00,102.759,102.76,102.749,102.754,222300003.0
2005-01-25 07:55:00,102.76,102.76,102.733,102.733,185799997.0
2005-01-25 07:56:00,102.747,102.747,102.734,102.74,166700002.0
2005-01-25 07:57:00,102.759,102.763,102.742,102.748,95200000.0
2005-01-25 07:58:00,102.746,102.746,102.717,102.723,147200002.0
2005-01-25 07:59:00,102.727,102.747,102.725,102.744,217599999.0
2005-01-25 08:00:00,102.743,102.743,102.729,102.731,185400003.0
2005-01-25 08:01:00,102.74,102.745,102.723,102.731,137199998.0
2005-01-25 08:02:00,102.745,102.745,102.723,102.733,153699997.0
2005-01-25 08:03:00,102.753,102.753,102.74,102.745,136600002.0
2005-01-25 08:04:00,102.752,102.752,102.732,102.732,157500002.0
2005-01-25 08:05:00,102.745,102.745,102.723,102.723,296300003.0
2005-01-25 08:06:00,102.736,102.752,102.735,102.737,196299997.0
2005-01-25 08:07:00,102.75,102.754,102.748,102.75,269500002.0
2005-01-25 08:08:00,102.728,102.763,102.728,102.758,224699999.0
2005-01-25 08:09:00,102.777,102.778,102.762,102.773,181700003.0
2005-01-25 08:10:00,102.772,102.772,102.757,102.76,230300000.0
2005-01-25 08:11:00,102.769,102.776,102.755,102.755,168600000.0
2005-01-25 08:12:00,102.764,102.776,102.764,102.775,367499996.0
2005-01-25 08:13:00,102.778,102.778,102.763,102.773,229800002.0
2005-01-25 08:14:00,102.743,102.78,102.74,102.763,292100000.0
2005-01-25 08:15:00,102.77,102.796,102.77,102.796,175600000.0
2005-01-25 08:16:00,102.791,102.801,102.79,102.794,159800003.0
2005-01-25 08:17:00,102.789,102.805,102.789,102.792,277100003.0
2005-01-25 08:18:00,102.805,102.811,102.799,102.799,293500002.0
2005-01-25 08:19:00,102.805,102.815,102.802,102.81,283000001.0
2005-01-25 08:20:00,102.822,102.822,102.795,102.804,113900001.0
2005-01-25 08:21:00,102.845,102.85,102.829,102.841,332799997.0
2005-01-25 08:22:00,102.856,102.866,102.855,102.861,327399994.0
2005-01-25 08:23:00,102.855,102.876,102.853,102.853,317800002.0
2005-01-25 08:24:00,102.861,102.867,102.85,102.852,344799996.0
2005-01-25 08:25:00,102.85,102.874,102.836,102.87,324000000.0
2005-01-25 08:26:00,102.898,102.939,102.898,102.925,237200001.0
2005-01-25 08:27:00,102.93,102.93,102.909,102.909,231300002.0
2005-01-25 08:28:00,102.902,102.924,102.895,102.924,250700002.0
2005-01-25 08:29:00,102.911,102.913,102.893,102.913,173899998.0
2005-01-25 08:30:00,102.937,102.937,102.914,102.921,333200001.0
2005-01-25 08:31:00,102.933,102.933,102.894,102.894,278700004.0
2005-01-25 08:32:00,102.896,102.896,102.873,102.88,197600003.0
2005-01-25 08:33:00,102.88,102.88,102.864,102.874,184599998.0
2005-01-25 08:34:00,102.896,102.905,102.883,102.898,280300007.0
2005-01-25 08:35:00,102.915,102.915,102.89,102.895,245199996.0
2005-01-25 08:36:00,102.903,102.903,102.877,102.887,181200001.0
2005-01-25 08:37:00,102.915,102.915,102.891,102.896,99500002.0
2005-01-25 08:38:00,102.917,102.921,102.914,102.921,131500003.0
2005-01-25 08:39:00,102.91,102.919,102.898,102.919,199400002.0
2005-01-25 08:40:00,102.947,102.947,102.927,102.935,259699997.0
2005-01-25 08:41:00,102.969,102.97,102.934,102.934,104199999.0
2005-01-25 08:42:00,102.945,102.949,102.932,102.932,245800006.0
2005-01-25 08:43:00,102.938,102.955,102.938,102.948,292700004.0
2005-01-25 08:44:00,102.96,102.97,102.955,102.967,222499994.0
2005-01-25 08:45:00,102.963,102.966,102.955,102.965,397399998.0
2005-01-25 08:46:00,102.957,102.957,102.947,102.955,277300000.0
2005-01-25 08:47:00,102.933,102.947,102.925,102.932,346500006.0
2005-01-25 08:48:00,102.931,102.957,102.93,102.945,473200012.0
2005-01-25 08:49:00,102.958,103.013,102.946,103.007,277300001.0
2005-01-25 08:50:00,103.01,103.051,103.006,103.043,194900001.0
2005-01-25 08:51:00,103.053,103.06,103.032,103.039,164900004.0
2005-01-25 08:52:00,103.042,103.059,103.039,103.053,255299996.0
2005-01-25 08:53:00,103.051,103.073,103.051,103.06,169099998.0
2005-01-25 08:54:00,103.075,103.075,103.046,103.068,351800005.0
2005-01-25 08:55:00,103.073,103.106,103.073,103.085,159300000.0
2005-01-25 08:56:00,103.098,103.098,103.076,103.076,223999999.0
2005-01-25 08:57:00,103.085,103.085,103.063,103.063,390499991.0
2005-01-25 08:58:00,103.07,103.07,103.049,103.053,311100003.0
2005-01-25 08:59:00,103.052,103.052,103.027,103.046,234300000.0
2005-01-25 09:00:00,103.062,103.077,103.049,103.049,425100002.0
2005-01-25 09:01:00,103.052,103.092,103.051,103.088,155000000.0
2005-01-25 09:02:00,103.108,103.108,103.074,103.074,208499996.0
2005-01-25 09:03:00,103.08,103.088,103.07,103.079,186700005.0
2005-01-25 09:04:00,103.09,103.108,103.079,103.088,190500001.0
2005-01-25 09:05:00,103.107,103.115,103.088,103.094,217199997.0
2005-01-25 09:06:00,103.093,103.093,103.021,103.021,149299998.0
2005-01-25 09:07:00,103.023,103.025,102.997,102.997,200100000.0
2005-01-25 09:08:00,102.997,102.997,102.98,102.993,287600000.0
2005-01-25 09:09:00,103.012,103.02,102.997,103.02,333299993.0
2005-01-25 09:10:00,103.03,103.038,102.986,103.021,365600002.0
2005-01-25 09:11:00,103.038,103.04,103.024,103.026,325100002.0
2005-01-25 09:12:00,103.009,103.009,102.961,102.967,168399999.0
2005-01-25 09:13:00,102.984,102.992,102.967,102.967,228899999.0
2005-01-25 09:14:00,102.982,102.986,102.972,102.983,261899994.0
2005-01-25 09:15:00,103.01,103.01,102.992,103.002,282300000.0
2005-01-25 09:16:00,103.003,103.014,102.977,102.998,260399999.0
2005-01-25 09:17:00,102.983,103.031,102.98,103.031,137099997.0
2005-01-25 09:18:00,103.036,103.036,102.99,103.005,162599997.0
2005-01-25 09:19:00,103.013,103.015,102.99,102.998,166700003.0
2005-01-25 09:20:00,103.015,103.021,102.981,102.992,270199999.0
2005-01-25 09:21:00,103.03,103.03,102.987,102.987,402899997.0
2005-01-25 09:22:00,103.018,103.038,102.998,102.998,89900002.0
2005-01-25 09:23:00,103.008,103.009,102.983,102.995,261100003.0
2005-01-25 09:24:00,103.007,103.007,102.991,102.991,225699999.0
2005-01-25 09:25:00,102.983,102.983,102.936,102.94,313800004.0
2005-01-25 09:26:00,102.94,102.94,102.916,102.916,200700004.0
2005-01-25 09:27:00,102.935,102.935,102.918,102.93,256500004.0
2005-01-25 09:28:00,102.926,102.934,102.926,102.934,57500000.0
2005-01-25 09:29:00,102.948,102.971,102.948,102.971,45600000.0
2005-01-25 09:30:00,102.984,102.99,102.964,102.965,156899998.0
2005-01-25 09:31:00,102.975,102.975,102.947,102.947,208499997.0
2005-01-25 09:32:00,102.946,102.946,102.927,102.934,100400001.0
2005-01-25 09:33:00,102.938,102.941,102.929,102.929,188200002.0
2005-01-25 09:34:00,102.913,102.926,102.897,102.926,167599997.0
2005-01-25 09:35:00,102.943,102.943,102.928,102.939,172799996.0
2005-01-25 09:36:00,102.948,102.96,102.935,102.935,252499999.0
2005-01-25 09:37:00,102.941,102.941,102.918,102.925,201299999.0
2005-01-25 09:38:00,102.929,102.93,102.908,102.93,452999995.0
2005-01-25 09:39:00,102.932,102.942,102.919,102.942,133600002.0
2005-01-25 09:40:00,102.949,102.949,102.914,102.943,308100003.0
2005-01-25 09:41:00,102.948,102.954,102.945,102.948,191000001.0
2005-01-25 09:42:00,102.952,102.979,102.951,102.962,450600001.0
2005-01-25 09:43:00,102.969,102.969,102.953,102.966,147200004.0
2005-01-25 09:44:00,102.986,102.996,102.973,102.987,214299999.0
2005-01-25 09:45:00,103.022,103.042,103.011,103.025,306800007.0
2005-01-25 09:46:00,103.04,103.043,103.024,103.037,240499995.0
2005-01-25 09:47:00,103.04,103.08,103.036,103.058,230100005.0
2005-01-25 09:48:00,103.055,103.06,103.039,103.04,357400004.0
2005-01-25 09:49:00,103.023,103.055,103.023,103.054,336500001.0
2005-01-25 09:50:00,103.058,103.106,103.056,103.106,132700003.0
2005-01-25 09:51:00,103.097,103.11,103.097,103.109,137699998.0
2005-01-25 09:52:00,103.088,103.115,103.088,103.115,315800000.0
2005-01-25 09:53:00,103.122,103.166,103.121,103.161,285399997.0
2005-01-25 09:54:00,103.145,103.145,103.114,103.114,217600004.0
2005-01-25 09:55:00,103.142,103.148,103.126,103.135,272800005.0
2005-01-25 09:56:00,103.129,103.129,103.117,103.118,191100003.0
2005-01-25 09:57:00,103.115,103.115,103.108,103.115,158099995.0
2005-01-25 09:58:00,103.128,103.139,103.115,103.115,213499995.0
2005-01-25 09:59:00,103.108,103.122,103.106,103.108,291700001.0
2005-01-25 10:00:00,103.125,103.132,103.103,103.122,387999990.0
2005-01-25 10:01:00,103.162,103.166,103.147,103.155,250999999.0
2005-01-25 10:02:00,103.152,103.159,103.146,103.155,360399996.0
2005-01-25 10:03:00,103.15,103.15,103.134,103.139,86699998.0
2005-01-25 10:04:00,103.135,103.147,103.13,103.13,240399997.0
2005-01-25 10:05:00,103.14,103.14,103.118,103.118,190799995.0
2005-01-25 10:06:00,103.111,103.111,103.089,103.09,172700002.0
2005-01-25 10:07:00,103.098,103.127,103.098,103.122,208199998.0
2005-01-25 10:08:00,103.123,103.125,103.097,103.097,184900001.0
2005-01-25 10:09:00,103.12,103.122,103.113,103.117,399999997.0
2005-01-25 10:10:00,103.123,103.128,103.113,103.113,248600000.0
2005-01-25 10:11:00,103.13,103.13,103.115,103.12,188900002.0
2005-01-25 10:12:00,103.095,103.132,103.095,103.132,323299999.0
2005-01-25 10:13:00,103.126,103.132,103.119,103.132,162099998.0
2005-01-25 10:14:00,103.108,103.118,103.104,103.115,307699994.0
2005-01-25 10:15:00,103.115,103.126,103.095,103.111,281700004.0
2005-01-25 10:16:00,103.1,103.1,103.06,103.06,247799996.0
2005-01-25 10:17:00,103.07,103.075,103.053,103.07,196500002.0
2005-01-25 10:18:00,103.063,103.067,103.033,103.033,319199999.0
2005-01-25 10:19:00,103.042,103.06,103.034,103.041,152800002.0
2005-01-25 10:20:00,103.061,103.061,103.034,103.05,192199999.0
2005-01-25 10:21:00,103.06,103.066,103.049,103.049,93500000.0
2005-01-25 10:22:00,103.044,103.061,103.04,103.058,379299995.0
2005-01-25 10:23:00,103.047,103.051,103.044,103.049,191999996.0
2005-01-25 10:24:00,103.057,103.057,103.043,103.047,328999995.0
2005-01-25 10:25:00,103.052,103.056,103.024,103.05,284000003.0
2005-01-25 10:26:00,103.066,103.066,103.05,103.063,304799998.0
2005-01-25 10:27:00,103.075,103.088,103.062,103.088,153899998.0
2005-01-25 10:28:00,103.088,103.088,103.064,103.076,80400002.0
2005-01-25 10:29:00,103.09,103.124,103.09,103.107,177899997.0
2005-01-25 10:30:00,103.113,103.154,103.113,103.132,188400003.0
2005-01-25 10:31:00,103.15,103.15,103.128,103.134,191800000.0
2005-01-25 10:32:00,103.145,103.198,103.145,103.195,221100002.0
2005-01-25 10:33:00,103.172,103.226,103.167,103.212,330699995.0
2005-01-25 10:34:00,103.233,103.239,103.204,103.207,260400010.0
2005-01-25 10:35:00,103.205,103.216,103.2,103.208,216100001.0
2005-01-25 10:36:00,103.218,103.219,103.189,103.189,255200001.0
2005-01-25 10:37:00,103.198,103.206,103.182,103.192,442499997.0
2005-01-25 10:38:00,103.2,103.224,103.194,103.222,207900001.0
2005-01-25 10:39:00,103.21,103.226,103.202,103.226,178299997.0
2005-01-25 10:40:00,103.232,103.232,103.218,103.22,103399999.0
2005-01-25 10:41:00,103.236,103.236,103.217,103.218,123700001.0
2005-01-25 10:42:00,103.232,103.247,103.232,103.244,163299998.0
2005-01-25 10:43:00,103.232,103.237,103.208,103.208,192700000.0
2005-01-25 10:44:00,103.214,103.214,103.185,103.185,434799999.0
2005-01-25 10:45:00,103.175,103.204,103.17,103.204,46900000.0
2005-01-25 10:46:00,103.188,103.207,103.185,103.187,219800003.0
2005-01-25 10:47:00,103.219,103.219,103.19,103.19,398600002.0
2005-01-25 10:48:00,103.18,103.202,103.18,103.194,299900005.0
2005-01-25 10:49:00,103.178,103.19,103.175,103.19,122100002.0
2005-01-25 10:50:00,103.173,103.186,103.165,103.186,189300000.0
2005-01-25 10:51:00,103.178,103.204,103.176,103.193,273000004.0
2005-01-25 10:52:00,103.216,103.216,103.179,103.184,299199996.0
2005-01-25 10:53:00,103.182,103.2,103.167,103.167,133600001.0
2005-01-25 10:54:00,103.171,103.177,103.155,103.155,162499997.0
2005-01-25 10:55:00,103.162,103.162,103.121,103.135,452499999.0
2005-01-25 10:56:00,103.135,103.135,103.107,103.113,379499998.0
2005-01-25 10:57:00,103.138,103.14,103.103,103.103,194199998.0
2005-01-25 10:58:00,103.1,103.143,103.094,103.139,193599997.0
2005-01-25 10:59:00,103.132,103.141,103.123,103.123,162400003.0
2005-01-25 11:00:00,103.13,103.174,103.126,103.17,331700002.0
2005-01-25 11:01:00,103.171,103.171,103.133,103.135,237299999.0
2005-01-25 11:02:00,103.137,103.174,103.137,103.143,228299996.0
2005-01-25 11:03:00,103.13,103.142,103.125,103.126,113400000.0
2005-01-25 11:04:00,103.13,103.13,103.092,103.115,401199997.0
2005-01-25 11:05:00,103.132,103.144,103.129,103.13,234899997.0
2005-01-25 11:06:00,103.152,103.167,103.145,103.163,266699993.0
2005-01-25 11:07:00,103.145,103.155,103.138,103.146,164200002.0
2005-01-25 11:08:00,103.151,103.158,103.142,103.153,196300001.0
2005-01-25 11:09:00,103.157,103.159,103.123,103.124,166100004.0
2005-01-25 11:10:00,103.13,103.149,103.117,103.149,137100000.0
2005-01-25 11:11:00,103.147,103.147,103.138,103.143,406600003.0
2005-01-25 11:12:00,103.147,103.149,103.131,103.143,317500005.0
2005-01-25 11:13:00,103.137,103.144,103.114,103.132,252599998.0
2005-01-25 11:14:00,103.145,103.169,103.145,103.165,373500000.0
2005-01-25 11:15:00,103.165,103.18,103.158,103.16,140199998.0
2005-01-25 11:16:00,103.143,103.195,103.129,103.195,107300002.0
2005-01-25 11:17:00,103.201,103.201,103.18,103.181,247800003.0
2005-01-25 11:18:00,103.17,103.17,103.162,103.169,353299999.0
2005-01-25 11:19:00,103.167,103.175,103.162,103.175,272900001.0
2005-01-25 11:20:00,103.172,103.172,103.138,103.155,230200006.0
2005-01-25 11:21:00,103.18,103.18,103.163,103.175,375100001.0
2005-01-25 11:22:00,103.174,103.174,103.156,103.161,110100001.0
2005-01-25 11:23:00,103.155,103.178,103.155,103.175,269699997.0
2005-01-25 11:24:00,103.182,103.204,103.182,103.197,153700003.0
2005-01-25 11:25:00,103.19,103.19,103.177,103.18,427999996.0
2005-01-25 11:26:00,103.183,103.198,103.179,103.188,229700001.0
2005-01-25 11:27:00,103.182,103.197,103.18,103.195,317100002.0
2005-01-25 11:28:00,103.188,103.19,103.15,103.15,194400003.0
2005-01-25 11:29:00,103.165,103.176,103.156,103.172,117400003.0
2005-01-25 11:30:00,103.177,103.191,103.171,103.188,117500003.0
2005-01-25 11:31:00,103.183,103.201,103.173,103.198,116500001.0
2005-01-25 11:32:00,103.182,103.201,103.182,103.191,200300001.0
2005-01-25 11:33:00,103.182,103.2,103.182,103.2,123300002.0
2005-01-25 11:34:00,103.211,103.216,103.199,103.21,207900001.0
2005-01-25 11:35:00,103.193,103.194,103.184,103.19,302099999.0
2005-01-25 11:36:00,103.188,103.197,103.188,103.196,333399995.0
2005-01-25 11:37:00,103.197,103.198,103.189,103.189,160099997.0
2005-01-25 11:38:00,103.195,103.207,103.195,103.204,238000004.0
2005-01-25 11:39:00,103.208,103.227,103.187,103.227,234999998.0
2005-01-25 11:40:00,103.214,103.226,103.213,103.214,102499999.0
2005-01-25 11:41:00,103.218,103.218,103.195,103.205,248800002.0
2005-01-25 11:42:00,103.19,103.204,103.18,103.199,197000006.0
2005-01-25 11:43:00,103.193,103.195,103.149,103.149,163599996.0
2005-01-25 11:44:00,103.163,103.163,103.15,103.154,159299996.0
2005-01-25 11:45:00,103.148,103.15,103.13,103.139,251400002.0
2005-01-25 11:46:00,103.133,103.149,103.131,103.148,256000004.0
2005-01-25 11:47:00,103.146,103.148,103.133,103.148,157500001.0
2005-01-25 11:48:00,103.138,103.149,103.12,103.141,222100000.0
2005-01-25 11:49:00,103.145,103.145,103.119,103.135,209699999.0
2005-01-25 11:50:00,103.14,103.151,103.137,103.139,321799994.0
2005-01-25 11:51:00,103.123,103.124,103.103,103.103,386999997.0
2005-01-25 11:52:00,103.114,103.122,103.102,103.122,303499998.0
2005-01-25 11:53:00,103.102,103.11,103.102,103.11,141200004.0
2005-01-25 11:54:00,103.114,103.123,103.104,103.123,184000000.0
2005-01-25 11:55:00,103.126,103.133,103.114,103.133,184500000.0
2005-01-25 11:56:00,103.135,103.135,103.045,103.045,168700001.0
2005-01-25 11:57:00,103.04,103.048,103.033,103.035,164499998.0
2005-01-25 11:58:00,103.048,103.056,103.039,103.05,177600002.0
2005-01-25 11:59:00,103.045,103.064,103.038,103.045,211700001.0
2005-01-25 12:00:00,103.044,103.052,103.034,103.036,169400002.0
2005-01-25 12:01:00,103.057,103.057,103.032,103.039,159899997.0
2005-01-25 12:02:00,103.055,103.065,103.049,103.055,279699995.0
2005-01-25 12:03:00,103.062,103.075,103.057,103.057,257900002.0
2005-01-25 12:04:00,103.067,103.078,103.052,103.052,191700002.0
2005-01-25 12:05:00,103.065,103.066,103.033,103.055,142399998.0
2005-01-25 12:06:00,103.067,103.072,103.06,103.062,273800005.0
2005-01-25 12:07:00,103.073,103.088,103.063,103.086,146900001.0
2005-01-25 12:08:00,103.087,103.137,103.087,103.137,215799999.0
2005-01-25 12:09:00,103.14,103.14,103.087,103.117,369799996.0
2005-01-25 12:10:00,103.128,103.128,103.113,103.12,242700002.0
2005-01-25 12:11:00,103.14,103.14,103.114,103.129,284899997.0
2005-01-25 12:12:00,103.141,103.141,103.114,103.125,200799998.0
2005-01-25 12:13:00,103.138,103.138,103.13,103.134,171600004.0
2005-01-25 12:14:00,103.103,103.142,103.103,103.142,427200002.0
2005-01-25 12:15:00,103.14,103.149,103.14,103.14,358199992.0
2005-01-25 12:16:00,103.145,103.175,103.145,103.17,339200001.0
2005-01-25 12:17:00,103.173,103.199,103.156,103.199,268299996.0
2005-01-25 12:18:00,103.218,103.221,103.194,103.194,272900002.0
2005-01-25 12:19:00,103.19,103.19,103.156,103.173,397000005.0
2005-01-25 12:20:00,103.174,103.174,103.157,103.157,205899993.0
2005-01-25 12:21:00,103.182,103.182,103.159,103.159,387000004.0
2005-01-25 12:22:00,103.141,103.164,103.138,103.149,178699999.0
2005-01-25 12:23:00,103.148,103.156,103.14,103.14,383899999.0
2005-01-25 12:24:00,103.16,103.174,103.146,103.154,185300000.0
2005-01-25 12:25:00,103.151,103.179,103.151,103.179,386800002.0
2005-01-25 12:26:00,103.168,103.168,103.148,103.161,174199997.0
2005-01-25 12:27:00,103.179,103.182,103.165,103.17,252600004.0
2005-01-25 12:28:00,103.16,103.166,103.156,103.166,131899999.0
2005-01-25 12:29:00,103.185,103.212,103.177,103.197,136099998.0
2005-01-25 12:30:00,103.224,103.254,103.224,103.247,79499999.0
2005-01-25 12:31:00,103.266,103.314,103.254,103.291,101100001.0
2005-01-25 12:32:00,103.31,103.311,103.264,103.264,121799999.0
2005-01-25 12:33:00,103.286,103.297,103.286,103.286,189700000.0
2005-01-25 12:34:00,103.283,103.283,103.27,103.272,325699997.0
2005-01-25 12:35:00,103.272,103.281,103.258,103.264,319699998.0
2005-01-25 12:36:00,103.303,103.351,103.281,103.351,236000002.0
2005-01-25 12:37:00,103.365,103.394,103.363,103.39,233100000.0
2005-01-25 12:38:00,103.402,103.404,103.38,103.38,145399997.0
2005-01-25 12:39:00,103.387,103.39,103.356,103.356,145000001.0
2005-01-25 12:40:00,103.35,103.356,103.337,103.342,313900004.0
2005-01-25 12:41:00,103.348,103.37,103.346,103.36,320300002.0
2005-01-25 12:42:00,103.38,103.38,103.355,103.355,224399998.0
2005-01-25 12:43:00,103.342,103.349,103.325,103.339,338000005.0
2005-01-25 12:44:00,103.35,103.35,103.325,103.325,318200000.0
2005-01-25 12:45:00,103.338,103.34,103.327,103.329,389700006.0
2005-01-25 12:46:00,103.333,103.333,103.315,103.32,318600004.0
2005-01-25 12:47:00,103.329,103.347,103.324,103.34,347600002.0
2005-01-25 12:48:00,103.343,103.372,103.343,103.372,192499996.0
2005-01-25 12:49:00,103.37,103.37,103.353,103.353,306099998.0
2005-01-25 12:50:00,103.35,103.368,103.344,103.344,195400003.0
2005-01-25 12:51:00,103.347,103.359,103.346,103.346,294200002.0
2005-01-25 12:52:00,103.344,103.372,103.335,103.372,142399998.0
2005-01-25 12:53:00,103.337,103.35,103.334,103.35,154999995.0
2005-01-25 12:54:00,103.337,103.351,103.333,103.342,220200003.0
2005-01-25 12:55:00,103.35,103.357,103.348,103.348,127000002.0
2005-01-25 12:56:00,103.357,103.357,103.324,103.324,176399998.0
2005-01-25 12:57:00,103.318,103.343,103.31,103.339,148599998.0
2005-01-25 12:58:00,103.374,103.421,103.364,103.421,196100003.0
2005-01-25 12:59:00,103.445,103.445,103.403,103.407,288899998.0
2005-01-25 13:00:00,103.415,103.426,103.396,103.408,470299999.0
2005-01-25 13:01:00,103.432,103.434,103.405,103.425,317199995.0
2005-01-25 13:02:00,103.448,103.448,103.42,103.438,293999999.0
2005-01-25 13:03:00,103.455,103.455,103.427,103.435,174900000.0
2005-01-25 13:04:00,103.425,103.436,103.413,103.413,379299998.0
2005-01-25 13:05:00,103.423,103.423,103.387,103.4,401700003.0
2005-01-25 13:06:00,103.398,103.398,103.386,103.395,238300007.0
2005-01-25 13:07:00,103.38,103.425,103.376,103.425,252200001.0
2005-01-25 13:08:00,103.422,103.453,103.421,103.45,396299992.0
2005-01-25 13:09:00,103.457,103.528,103.457,103.527,234099999.0
2005-01-25 13:10:00,103.547,103.587,103.547,103.581,170599997.0
2005-01-25 13:11:00,103.586,103.586,103.551,103.555,94999998.0
2005-01-25 13:12:00,103.56,103.577,103.551,103.551,387899994.0
2005-01-25 13:13:00,103.543,103.546,103.523,103.523,148699999.0
2005-01-25 13:14:00,103.523,103.545,103.523,103.53,285300002.0
2005-01-25 13:15:00,103.543,103.543,103.521,103.533,191999996.0
2005-01-25 13:16:00,103.523,103.54,103.518,103.531,344700004.0
2005-01-25 13:17:00,103.527,103.535,103.499,103.499,215600005.0
2005-01-25 13:18:00,103.503,103.503,103.474,103.484,133399999.0
2005-01-25 13:19:00,103.484,103.49,103.475,103.486,398699998.0
2005-01-25 13:20:00,103.502,103.509,103.486,103.489,311699996.0
2005-01-25 13:21:00,103.512,103.515,103.497,103.503,211499995.0
2005-01-25 13:22:00,103.505,103.51,103.489,103.493,354099999.0
2005-01-25 13:23:00,103.5,103.51,103.492,103.496,306000003.0
2005-01-25 13:24:00,103.488,103.497,103.488,103.491,362799999.0
2005-01-25 13:25:00,103.498,103.498,103.484,103.493,82900001.0
2005-01-25 13:26:00,103.497,103.518,103.497,103.518,94700001.0
2005-01-25 13:27:00,103.508,103.508,103.489,103.489,190399999.0
2005-01-25 13:28:00,103.493,103.493,103.472,103.472,72200000.0
2005-01-25 13:29:00,103.462,103.462,103.448,103.448,239400003.0
2005-01-25 13:30:00,103.452,103.452,103.437,103.437,211200001.0
2005-01-25 13:31:00,103.442,103.442,103.429,103.43,287000010.0
2005-01-25 13:32:00,103.448,103.465,103.439,103.449,217699998.0
2005-01-25 13:33:00,103.484,103.497,103.464,103.497,408000001.0
2005-01-25 13:34:00,103.487,103.513,103.487,103.497,265499995.0
2005-01-25 13:35:00,103.498,103.52,103.498,103.511,123000002.0
2005-01-25 13:36:00,103.518,103.523,103.507,103.508,353300001.0
2005-01-25 13:37:00,103.51,103.536,103.494,103.536,208499999.0
2005-01-25 13:38:00,103.532,103.536,103.516,103.516,253399997.0
2005-01-25 13:39:00,103.52,103.526,103.509,103.523,265000001.0
2005-01-25 13:40:00,103.51,103.517,103.5,103.514,350500001.0
2005-01-25 13:41:00,103.502,103.509,103.489,103.498,217700001.0
2005-01-25 13:42:00,103.502,103.511,103.499,103.511,150099999.0
2005-01-25 13:43:00,103.502,103.511,103.502,103.51,65200000.0
2005-01-25 13:44:00,103.508,103.508,103.492,103.505,291000002.0
2005-01-25 13:45:00,103.498,103.515,103.493,103.501,275600000.0
2005-01-25 13:46:00,103.51,103.522,103.51,103.517,180600000.0
2005-01-25 13:47:00,103.517,103.517,103.499,103.512,313700002.0
2005-01-25 13:48:00,103.515,103.515,103.492,103.51,88699998.0
2005-01-25 13:49:00,103.48,103.511,103.475,103.497,195599999.0
2005-01-25 13:50:00,103.502,103.502,103.485,103.487,271499999.0
2005-01-25 13:51:00,103.495,103.506,103.489,103.502,347300002.0
2005-01-25 13:52:00,103.498,103.506,103.489,103.494,300100003.0
2005-01-25 13:53:00,103.499,103.508,103.471,103.493,519399995.0
2005-01-25 13:54:00,103.509,103.52,103.495,103.52,269000003.0
2005-01-25 13:55:00,103.523,103.55,103.518,103.55,170900001.0
2005-01-25 13:56:00,103.549,103.557,103.54,103.555,346000000.0
2005-01-25 13:57:00,103.562,103.569,103.56,103.562,183300004.0
2005-01-25 13:58:00,103.562,103.563,103.55,103.555,203699999.0
2005-01-25 13:59:00,103.562,103.576,103.558,103.558,234399996.0
2005-01-25 14:00:00,103.566,103.567,103.556,103.565,322100000.0
2005-01-25 14:01:00,103.534,103.559,103.534,103.547,295600001.0
2005-01-25 14:02:00,103.558,103.558,103.548,103.549,324500009.0
2005-01-25 14:03:00,103.57,103.587,103.564,103.581,267000001.0
2005-01-25 14:04:00,103.602,103.604,103.581,103.588,180700001.0
2005-01-25 14:05:00,103.592,103.596,103.58,103.58,176500003.0
2005-01-25 14:06:00,103.588,103.589,103.561,103.571,150200001.0
2005-01-25 14:07:00,103.568,103.57,103.556,103.558,118600000.0
2005-01-25 14:08:00,103.562,103.587,103.56,103.562,131600001.0
2005-01-25 14:09:00,103.548,103.548,103.538,103.538,280600002.0
2005-01-25 14:10:00,103.53,103.533,103.524,103.533,154100002.0
2005-01-25 14:11:00,103.537,103.556,103.537,103.551,138899998.0
2005-01-25 14:12:00,103.551,103.57,103.538,103.555,241700003.0
2005-01-25 14:13:00,103.571,103.601,103.563,103.592,241699996.0
2005-01-25 14:14:00,103.619,103.624,103.602,103.61,365700002.0
2005-01-25 14:15:00,103.608,103.621,103.593,103.593,327200000.0
2005-01-25 14:16:00,103.6,103.615,103.599,103.613,188800000.0
2005-01-25 14:17:00,103.615,103.615,103.594,103.605,231699996.0
2005-01-25 14:18:00,103.577,103.6,103.577,103.582,275100000.0
2005-01-25 14:19:00,103.59,103.6,103.59,103.596,102200001.0
2005-01-25 14:20:00,103.604,103.615,103.598,103.599,153000000.0
2005-01-25 14:21:00,103.613,103.618,103.605,103.61,287400002.0
2005-01-25 14:22:00,103.62,103.62,103.596,103.605,143700000.0
2005-01-25 14:23:00,103.605,103.613,103.594,103.596,385300008.0
2005-01-25 14:24:00,103.595,103.599,103.582,103.591,251600000.0
2005-01-25 14:25:00,103.595,103.608,103.595,103.6,218399999.0
2005-01-25 14:26:00,103.585,103.601,103.581,103.581,175499999.0
2005-01-25 14:27:00,103.576,103.593,103.574,103.587,127300001.0
2005-01-25 14:28:00,103.594,103.597,103.59,103.596,312800004.0
2005-01-25 14:29:00,103.592,103.597,103.586,103.596,364999999.0
2005-01-25 14:30:00,103.588,103.618,103.577,103.618,318900007.0
2005-01-25 14:31:00,103.618,103.618,103.599,103.599,242699997.0
2005-01-25 14:32:00,103.615,103.622,103.603,103.621,365099995.0
2005-01-25 14:33:00,103.622,103.624,103.608,103.608,113600000.0
2005-01-25 14:34:00,103.603,103.61,103.597,103.61,92900001.0
2005-01-25 14:35:00,103.613,103.617,103.604,103.607,71600000.0
2005-01-25 14:36:00,103.576,103.616,103.576,103.616,206100003.0
2005-01-25 14:37:00,103.602,103.618,103.6,103.618,265699996.0
2005-01-25 14:38:00,103.604,103.625,103.598,103.62,367199995.0
2005-01-25 14:39:00,103.624,103.64,103.615,103.615,243100005.0
2005-01-25 14:40:00,103.62,103.626,103.579,103.609,257100003.0
2005-01-25 14:41:00,103.615,103.627,103.609,103.625,260499996.0
2005-01-25 14:42:00,103.615,103.627,103.607,103.618,184700000.0
2005-01-25 14:43:00,103.631,103.631,103.59,103.615,365699999.0
2005-01-25 14:44:00,103.628,103.629,103.584,103.604,148700001.0
2005-01-25 14:45:00,103.625,103.631,103.589,103.628,322399995.0
2005-01-25 14:46:00,103.641,103.647,103.638,103.647,253199996.0
2005-01-25 14:47:00,103.632,103.652,103.63,103.637,169000000.0
2005-01-25 14:48:00,103.652,103.656,103.64,103.654,325599998.0
2005-01-25 14:49:00,103.66,103.668,103.648,103.659,227599999.0
2005-01-25 14:50:00,103.672,103.691,103.667,103.682,151500002.0
2005-01-25 14:51:00,103.682,103.682,103.665,103.677,361300001.0
2005-01-25 14:52:00,103.68,103.687,103.656,103.661,343200008.0
2005-01-25 14:53:00,103.662,103.677,103.654,103.654,278299998.0
2005-01-25 14:54:00,103.641,103.663,103.641,103.646,220500001.0
2005-01-25 14:55:00,103.64,103.645,103.615,103.615,317399993.0
2005-01-25 14:56:00,103.627,103.653,103.627,103.646,115300002.0
2005-01-25 14:57:00,103.657,103.657,103.615,103.619,109699998.0
2005-01-25 14:58:00,103.628,103.628,103.601,103.608,318000001.0
2005-01-25 14:59:00,103.625,103.635,103.611,103.623,247799998.0
2005-01-25 15:00:00,103.627,103.627,103.594,103.599,308600002.0
2005-01-25 15:01:00,103.62,103.626,103.595,103.595,165700002.0
2005-01-25 15:02:00,103.594,103.607,103.594,103.594,182600003.0
2005-01-25 15:03:00,103.6,103.605,103.59,103.594,218199999.0
2005-01-25 15:04:00,103.601,103.601,103.564,103.564,306299997.0
2005-01-25 15:05:00,103.58,103.58,103.543,103.552,94200001.0
2005-01-25 15:06:00,103.54,103.542,103.53,103.542,300499998.0
2005-01-25 15:07:00,103.53,103.534,103.52,103.52,243999997.0
2005-01-25 15:08:00,103.515,103.523,103.505,103.512,207700000.0
2005-01-25 15:09:00,103.495,103.508,103.49,103.497,276099992.0
2005-01-25 15:10:00,103.523,103.533,103.502,103.519,120700002.0
2005-01-25 15:11:00,103.551,103.551,103.525,103.528,181699999.0
2005-01-25 15:12:00,103.542,103.553,103.542,103.544,191600000.0
2005-01-25 15:13:00,103.547,103.556,103.522,103.522,228600007.0
2005-01-25 15:14:00,103.516,103.526,103.499,103.51,160499998.0
2005-01-25 15:15:00,103.486,103.508,103.486,103.5,140299996.0
2005-01-25 15:16:00,103.472,103.491,103.467,103.476,268100004.0
2005-01-25 15:17:00,103.487,103.501,103.481,103.492,307299996.0
2005-01-25 15:18:00,103.515,103.515,103.482,103.493,187900002.0
2005-01-25 15:19:00,103.508,103.542,103.497,103.537,175700000.0
2005-01-25 15:20:00,103.554,103.554,103.529,103.538,272400000.0
2005-01-25 15:21:00,103.531,103.532,103.509,103.509,368399997.0
2005-01-25 15:22:00,103.543,103.555,103.538,103.543,182599996.0
2005-01-25 15:23:00,103.562,103.562,103.537,103.547,158899997.0
2005-01-25 15:24:00,103.567,103.59,103.559,103.587,342099998.0
2005-01-25 15:25:00,103.592,103.599,103.573,103.573,158099999.0
2005-01-25 15:26:00,103.57,103.575,103.558,103.571,215400001.0
2005-01-25 15:27:00,103.59,103.592,103.571,103.581,155599999.0
2005-01-25 15:28:00,103.59,103.594,103.568,103.575,331500000.0
2005-01-25 15:29:00,103.594,103.604,103.584,103.594,137800000.0
2005-01-25 15:30:00,103.61,103.613,103.605,103.605,316499994.0
2005-01-25 15:31:00,103.617,103.617,103.595,103.611,200600000.0
2005-01-25 15:32:00,103.602,103.636,103.602,103.62,241599999.0
2005-01-25 15:33:00,103.637,103.642,103.613,103.614,119100002.0
2005-01-25 15:34:00,103.609,103.628,103.607,103.617,234400001.0
2005-01-25 15:35:00,103.608,103.628,103.608,103.623,234999997.0
2005-01-25 15:36:00,103.63,103.639,103.622,103.622,325000001.0
2005-01-25 15:37:00,103.62,103.62,103.591,103.607,275600002.0
2005-01-25 15:38:00,103.625,103.645,103.625,103.645,324199994.0
2005-01-25 15:39:00,103.642,103.646,103.616,103.621,260499997.0
2005-01-25 15:40:00,103.626,103.634,103.614,103.62,146600002.0
2005-01-25 15:41:00,103.622,103.624,103.599,103.599,238200004.0
2005-01-25 15:42:00,103.591,103.6,103.58,103.58,287399999.0
2005-01-25 15:43:00,103.595,103.595,103.558,103.572,159800000.0
2005-01-25 15:44:00,103.574,103.574,103.555,103.56,299100004.0
2005-01-25 15:45:00,103.563,103.563,103.532,103.532,124000003.0
2005-01-25 15:46:00,103.557,103.557,103.521,103.546,322100005.0
2005-01-25 15:47:00,103.557,103.605,103.557,103.593,205900003.0
2005-01-25 15:48:00,103.606,103.628,103.594,103.62,291100005.0
2005-01-25 15:49:00,103.62,103.634,103.614,103.629,129900002.0
2005-01-25 15:50:00,103.608,103.624,103.599,103.606,291099996.0
2005-01-25 15:51:00,103.605,103.608,103.583,103.608,220199994.0
2005-01-25 15:52:00,103.612,103.612,103.587,103.589,92400000.0
2005-01-25 15:53:00,103.592,103.606,103.592,103.598,254799996.0
2005-01-25 15:54:00,103.6,103.608,103.588,103.6,177100004.0
2005-01-25 15:55:00,103.605,103.605,103.589,103.605,292500004.0
2005-01-25 15:56:00,103.599,103.606,103.589,103.598,277599998.0
2005-01-25 15:57:00,103.582,103.592,103.572,103.584,211199995.0
2005-01-25 15:58:00,103.594,103.596,103.575,103.587,290400007.0
2005-01-25 15:59:00,103.586,103.589,103.572,103.584,482299994.0
2005-01-25 16:00:00,103.612,103.614,103.577,103.606,244699999.0
2005-01-25 16:01:00,103.607,103.624,103.607,103.612,251999997.0
2005-01-25 16:02:00,103.625,103.637,103.614,103.614,245900002.0
2005-01-25 16:03:00,103.63,103.637,103.62,103.62,165499996.0
2005-01-25 16:04:00,103.605,103.643,103.603,103.641,324500003.0
2005-01-25 16:05:00,103.644,103.644,103.62,103.624,232100000.0
2005-01-25 16:06:00,103.618,103.624,103.607,103.619,369300002.0
2005-01-25 16:07:00,103.615,103.634,103.615,103.624,93099998.0
2005-01-25 16:08:00,103.626,103.626,103.595,103.595,81700001.0
2005-01-25 16:09:00,103.61,103.615,103.602,103.604,157199998.0
2005-01-25 16:10:00,103.61,103.618,103.599,103.6,285199997.0
2005-01-25 16:11:00,103.612,103.641,103.611,103.628,190400001.0
2005-01-25 16:12:00,103.648,103.648,103.627,103.635,175600000.0
2005-01-25 16:13:00,103.643,103.661,103.634,103.656,361000013.0
2005-01-25 16:14:00,103.664,103.678,103.66,103.66,181100001.0
2005-01-25 16:15:00,103.662,103.739,103.662,103.739,244799995.0
2005-01-25 16:16:00,103.763,103.774,103.752,103.756,224500001.0
2005-01-25 16:17:00,103.768,103.773,103.743,103.747,101900003.0
2005-01-25 16:18:00,103.745,103.759,103.739,103.743,225600004.0
2005-01-25 16:19:00,103.736,103.761,103.729,103.732,296400002.0
2005-01-25 16:20:00,103.72,103.744,103.714,103.74,183900003.0
2005-01-25 16:21:00,103.742,103.75,103.722,103.732,218500004.0
2005-01-25 16:22:00,103.744,103.769,103.744,103.765,204600001.0
2005-01-25 16:23:00,103.76,103.769,103.744,103.744,176100000.0
2005-01-25 16:24:00,103.759,103.783,103.738,103.783,221900000.0
2005-01-25 16:25:00,103.805,103.806,103.788,103.798,157600005.0
2005-01-25 16:26:00,103.786,103.813,103.786,103.799,334499999.0
2005-01-25 16:27:00,103.805,103.824,103.801,103.813,272199996.0
2005-01-25 16:28:00,103.816,103.816,103.78,103.785,150600002.0
2005-01-25 16:29:00,103.775,103.789,103.759,103.789,220399996.0
2005-01-25 16:30:00,103.783,103.787,103.755,103.755,331499991.0
2005-01-25 16:31:00,103.755,103.755,103.743,103.751,346099998.0
2005-01-25 16:32:00,103.77,103.785,103.757,103.78,183400003.0
2005-01-25 16:33:00,103.78,103.783,103.778,103.78,110000000.0
2005-01-25 16:34:00,103.778,103.778,103.759,103.759,216100002.0
2005-01-25 16:35:00,103.77,103.77,103.751,103.751,328399998.0
2005-01-25 16:36:00,103.755,103.755,103.741,103.741,239600002.0
2005-01-25 16:37:00,103.73,103.74,103.725,103.725,404600005.0
2005-01-25 16:38:00,103.724,103.724,103.7,103.705,214599999.0
2005-01-25 16:39:00,103.717,103.723,103.703,103.703,212200002.0
2005-01-25 16:40:00,103.704,103.704,103.684,103.684,105399999.0
2005-01-25 16:41:00,103.698,103.698,103.679,103.685,309999999.0
2005-01-25 16:42:00,103.69,103.696,103.682,103.685,401000003.0
2005-01-25 16:43:00,103.683,103.691,103.671,103.671,175399999.0
2005-01-25 16:44:00,103.673,103.68,103.665,103.68,128800000.0
2005-01-25 16:45:00,103.696,103.709,103.682,103.686,196799997.0
2005-01-25 16:46:00,103.685,103.697,103.685,103.697,168899998.0
2005-01-25 16:47:00,103.698,103.698,103.663,103.675,171299998.0
2005-01-25 16:48:00,103.666,103.686,103.665,103.671,276600002.0
2005-01-25 16:49:00,103.685,103.695,103.672,103.679,376400007.0
2005-01-25 16:50:00,103.703,103.71,103.684,103.686,226200001.0
2005-01-25 16:51:00,103.69,103.698,103.679,103.687,161300000.0
2005-01-25 16:52:00,103.695,103.699,103.675,103.69,245999998.0
2005-01-25 16:53:00,103.694,103.705,103.683,103.683,158700004.0
2005-01-25 16:54:00,103.702,103.702,103.686,103.693,183300003.0
2005-01-25 16:55:00,103.685,103.716,103.685,103.716,169899996.0
2005-01-25 16:56:00,103.729,103.75,103.727,103.744,151700000.0
2005-01-25 16:57:00,103.768,103.768,103.743,103.762,187100001.0
2005-01-25 16:58:00,103.764,103.764,103.706,103.717,361500000.0
2005-01-25 16:59:00,103.727,103.769,103.722,103.768,247800001.0
2005-01-25 17:00:00,103.775,103.812,103.762,103.798,196900000.0
2005-01-25 17:01:00,103.78,103.799,103.77,103.789,195499999.0
2005-01-25 17:02:00,103.797,103.812,103.777,103.795,164700002.0
2005-01-25 17:03:00,103.798,103.832,103.796,103.82,237000005.0
2005-01-25 17:04:00,103.852,103.866,103.829,103.85,199400001.0
2005-01-25 17:05:00,103.875,103.875,103.833,103.833,95300004.0
2005-01-25 17:06:00,103.85,103.868,103.835,103.858,229699999.0
2005-01-25 17:07:00,103.872,103.916,103.872,103.916,102200001.0
2005-01-25 17:08:00,103.932,103.94,103.911,103.94,395200005.0
2005-01-25 17:09:00,103.939,103.957,103.939,103.949,211100004.0
2005-01-25 17:10:00,103.963,103.977,103.947,103.955,256199995.0
2005-01-25 17:11:00,103.957,104.056,103.957,104.056,113100000.0
2005-01-25 17:12:00,104.092,104.123,104.092,104.095,182199998.0
2005-01-25 17:13:00,104.073,104.087,104.053,104.06,207000003.0
2005-01-25 17:14:00,104.038,104.049,104.024,104.028,226600003.0
2005-01-25 17:15:00,104.007,104.042,104.007,104.038,221599998.0
2005-01-25 17:16:00,104.021,104.021,103.978,103.992,224599999.0
2005-01-25 17:17:00,103.992,104.032,103.992,104.004,225399995.0
2005-01-25 17:18:00,103.988,104.005,103.973,104.002,172400000.0
2005-01-25 17:19:00,104.0,104.008,103.971,103.971,314500007.0
2005-01-25 17:20:00,103.961,103.964,103.938,103.946,369499998.0
2005-01-25 17:21:00,103.94,103.957,103.936,103.943,153799999.0
2005-01-25 17:22:00,103.933,103.949,103.932,103.943,240599998.0
2005-01-25 17:23:00,103.943,103.955,103.919,103.919,266000004.0
2005-01-25 17:24:00,103.935,103.947,103.928,103.935,161400002.0
2005-01-25 17:25:00,103.965,103.983,103.958,103.97,182599997.0
2005-01-25 17:26:00,103.978,104.005,103.978,103.999,38400000.0
2005-01-25 17:27:00,104.007,104.03,104.005,104.005,139000000.0
2005-01-25 17:28:00,104.04,104.05,104.022,104.032,246700003.0
2005-01-25 17:29:00,104.028,104.084,104.006,104.084,290700003.0
2005-01-25 17:30:00,104.082,104.089,104.069,104.07,159999999.0
2005-01-25 17:31:00,104.091,104.113,104.089,104.105,213699999.0
2005-01-25 17:32:00,104.121,104.121,104.081,104.086,281099999.0
2005-01-25 17:33:00,104.078,104.09,104.069,104.09,194399999.0
2005-01-25 17:34:00,104.085,104.087,104.055,104.055,182599999.0
2005-01-25 17:35:00,104.072,104.072,104.04,104.04,190600004.0
2005-01-25 17:36:00,104.06,104.102,104.06,104.1,330999999.0
2005-01-25 17:37:00,104.112,104.147,104.111,104.144,332899998.0
2005-01-25 17:38:00,104.155,104.167,104.139,104.153,341200005.0
2005-01-25 17:39:00,104.17,104.183,104.152,104.164,462700001.0
2005-01-25 17:40:00,104.19,104.202,104.182,104.196,297000001.0
2005-01-25 17:41:00,104.202,104.202,104.12,104.12,398099998.0
2005-01-25 17:42:00,104.103,104.11,104.085,104.098,249900000.0
2005-01-25 17:43:00,104.09,104.09,104.064,104.077,259500001.0
2005-01-25 17:44:00,104.082,104.129,104.076,104.125,301700004.0
2005-01-25 17:45:00,104.125,104.125,104.077,104.08,243100003.0
2005-01-25 17:46:00,104.086,104.09,104.072,104.072,154799999.0
2005-01-25 17:47:00,104.051,104.057,104.031,104.031,295700004.0
2005-01-25 17:48:00,104.038,104.061,104.034,104.058,389000002.0
2005-01-25 17:49:00,104.06,104.06,104.015,104.015,355499997.0
2005-01-25 17:50:00,104.022,104.033,104.013,104.026,254599996.0
2005-01-25 17:51:00,104.029,104.04,104.015,104.027,156600001.0
2005-01-25 17:52:00,104.04,104.066,104.04,104.058,166699997.0
2005-01-25 17:53:00,104.075,104.087,104.069,104.08,301600002.0
2005-01-25 17:54:00,104.093,104.1,104.071,104.071,213500005.0
2005-01-25 17:55:00,104.065,104.084,104.06,104.084,143200001.0
2005-01-25 17:56:00,104.088,104.089,104.043,104.053,320799999.0
2005-01-25 17:57:00,104.058,104.097,104.043,104.097,322700005.0
2005-01-25 17:58:00,104.089,104.111,104.089,104.102,114199999.0
2005-01-25 17:59:00,104.106,104.108,104.065,104.065,238499999.0
2005-01-25 18:00:00,104.054,104.056,104.029,104.029,184900002.0
2005-01-25 18:01:00,104.039,104.039,104.017,104.017,1960900001.0
2005-01-25 18:02:00,104.19,104.21,104.19,104.19,1923100002.0
2005-01-25 18:03:00,104.2,104.2,104.18,104.19,1923100002.0
2005-01-25 18:04:00,104.18,104.21,104.17,104.2,1923100002.0
2005-01-25 18:05:00,104.2,104.21,104.2,104.2,1923100002.0
2005-01-25 18:06:00,104.21,104.21,104.2,104.21,1923100002.0
2005-01-25 18:07:00,104.2,104.2,104.18,104.19,1923100002.0
2005-01-25 18:08:00,104.18,104.19,104.13,104.13,1923100002.0
2005-01-25 18:09:00,104.12,104.13,104.11,104.12,1923100002.0
2005-01-25 18:10:00,104.13,104.13,104.11,104.13,1923100002.0
2005-01-25 18:11:00,104.0,104.0,103.969,103.97,1923100002.0
2005-01-25 18:12:00,103.962,103.985,103.961,103.985,1940400005.0
2005-01-25 18:13:00,104.16,104.18,104.15,104.16,1887600004.0
2005-01-25 18:14:00,104.15,104.15,104.12,104.13,1887600004.0
2005-01-25 18:15:00,104.12,104.14,104.12,104.13,1887600004.0
2005-01-25 18:16:00,104.12,104.13,104.11,104.13,1887600004.0
2005-01-25 18:17:00,104.032,104.047,104.025,104.029,1887600004.0
2005-01-25 18:18:00,104.03,104.067,104.03,104.055,2066399996.0
2005-01-25 18:19:00,104.1,104.11,104.05,104.05,1527499994.0
2005-01-25 18:20:00,104.04,104.05,104.02,104.03,1527499994.0
2005-01-25 18:21:00,104.04,104.04,104.03,104.03,1527499994.0
2005-01-25 18:22:00,104.03,104.04,103.99,104.03,1527499994.0
2005-01-25 18:23:00,104.04,104.07,104.04,104.06,1527499994.0
2005-01-25 18:24:00,104.08,104.09,104.07,104.08,1527499994.0
2005-01-25 18:25:00,104.09,104.1,104.05,104.05,1527499994.0
2005-01-25 18:26:00,104.06,104.09,104.05,104.08,1527499994.0
2005-01-25 18:27:00,104.064,104.07,104.05,104.064,1527499994.0
2005-01-25 18:28:00,104.063,104.08,104.058,104.058,2145900003.0
2005-01-25 18:29:00,104.12,104.12,104.11,104.12,1779999982.0
2005-01-25 18:30:00,104.046,104.059,104.035,104.04,1779999982.0
2005-01-25 18:31:00,104.12,104.13,104.12,104.12,1823699990.0
2005-01-25 18:32:00,104.11,104.13,104.11,104.13,1823699990.0
2005-01-25 18:33:00,104.12,104.16,104.12,104.15,1823699990.0
2005-01-25 18:34:00,104.16,104.19,104.15,104.17,1823699990.0
2005-01-25 18:35:00,104.18,104.19,104.18,104.18,1823699990.0
2005-01-25 18:36:00,104.065,104.087,104.065,104.072,1823699990.0
2005-01-25 18:37:00,104.081,104.096,104.066,104.066,1577099999.0
2005-01-25 18:38:00,104.082,104.098,104.078,104.081,1335000003.0
2005-01-25 18:39:00,104.066,104.091,104.061,104.082,641100005.0
2005-01-25 18:40:00,104.077,104.079,104.069,104.069,1375699984.0
2005-01-25 18:41:00,104.08,104.114,104.08,104.104,1653099973.0
2005-01-25 18:42:00,104.115,104.125,104.107,104.109,1987499998.0
2005-01-25 18:43:00,104.113,104.113,104.097,104.113,1231499990.0
2005-01-25 18:44:00,104.109,104.109,104.088,104.096,1042099994.0
2005-01-25 18:45:00,104.101,104.113,104.092,104.1,1672799990.0
2005-01-25 18:46:00,104.104,104.106,104.091,104.091,1615800008.0
2005-01-25 18:47:00,104.104,104.111,104.081,104.094,703300005.0
2005-01-25 18:48:00,104.082,104.083,104.069,104.07,847499996.0
2005-01-25 18:49:00,104.069,104.087,104.069,104.087,1529000006.0
2005-01-25 18:50:00,104.094,104.126,104.076,104.113,2008200005.0
2005-01-25 18:51:00,104.114,104.116,104.096,104.113,1714699998.0
2005-01-25 18:52:00,104.138,104.147,104.125,104.145,1784799996.0
2005-01-25 18:53:00,104.156,104.175,104.151,104.151,1402900006.0
2005-01-25 18:54:00,104.164,104.164,104.129,104.144,1569199997.0
2005-01-25 18:55:00,104.161,104.203,104.147,104.178,1696299998.0
2005-01-25 18:56:00,104.183,104.197,104.178,104.193,311699996.0
2005-01-25 18:57:00,104.193,104.193,104.17,104.183,1019800007.0
2005-01-25 18:58:00,104.198,104.202,104.169,104.193,1220300003.0
2005-01-25 18:59:00,104.193,104.193,104.158,104.176,1875600004.0
2005-01-25 19:00:00,104.175,104.202,104.16,104.186,831100009.0
2005-01-25 19:01:00,104.217,104.222,104.188,104.188,435400006.0
2005-01-25 19:02:00,104.192,104.199,104.186,104.186,622500007.0
2005-01-25 19:03:00,104.19,104.19,104.17,104.17,1870399992.0
2005-01-25 19:04:00,104.18,104.205,104.166,104.198,1082900002.0
2005-01-25 19:05:00,104.197,104.197,104.17,104.192,679500007.0
2005-01-25 19:06:00,104.193,104.202,104.174,104.19,1038399998.0
2005-01-25 19:07:00,104.206,104.206,104.175,104.175,2055299994.0
2005-01-25 19:08:00,104.173,104.173,104.104,104.104,1829800014.0
2005-01-25 19:09:00,104.115,104.126,104.101,104.111,873600001.0
2005-01-25 19:10:00,104.124,104.128,104.108,104.113,658399987.0
2005-01-25 19:11:00,104.135,104.152,104.126,104.126,721500006.0
2005-01-25 19:12:00,104.125,104.144,104.109,104.133,655000006.0
2005-01-25 19:13:00,104.168,104.181,104.143,104.153,540400000.0
2005-01-25 19:14:00,104.152,104.152,104.115,104.115,805299990.0
2005-01-25 19:15:00,104.122,104.139,104.118,104.122,1886699985.0
2005-01-25 19:16:00,104.128,104.128,104.103,104.11,728799999.0
2005-01-25 19:17:00,104.1,104.118,104.1,104.113,912099995.0
2005-01-25 19:18:00,104.097,104.121,104.076,104.1,874199996.0
2005-01-25 19:19:00,104.104,104.104,104.053,104.056,1663300023.0
2005-01-25 19:20:00,104.045,104.052,104.018,104.024,928300010.0
2005-01-25 19:21:00,104.03,104.042,104.015,104.015,1247899999.0
2005-01-25 19:22:00,104.036,104.039,103.998,104.02,783799997.0
2005-01-25 19:23:00,104.16,104.16,104.16,104.16,1587900019.0
2005-01-25 19:24:00,104.087,104.108,104.06,104.094,1587900019.0
2005-01-25 19:25:00,104.078,104.098,104.056,104.056,1458199994.0
2005-01-25 19:26:00,104.14,104.17,104.14,104.15,1498400004.0
2005-01-25 19:27:00,104.087,104.117,104.087,104.105,1498400004.0
2005-01-25 19:28:00,104.108,104.12,104.1,104.104,1047900000.0
2005-01-25 19:29:00,104.115,104.119,104.099,104.113,720799995.0
2005-01-25 19:30:00,104.122,104.131,104.119,104.119,1137699996.0
2005-01-25 19:31:00,104.123,104.13,104.1,104.1,1830999999.0
2005-01-25 19:32:00,104.117,104.117,104.091,104.113,1728300007.0
2005-01-25 19:33:00,104.125,104.15,104.117,104.145,797600006.0
2005-01-25 19:34:00,104.155,104.176,104.15,104.165,1464800012.0
2005-01-25 19:35:00,104.173,104.178,104.151,104.175,1425000002.0
2005-01-25 19:36:00,104.189,104.241,104.189,104.241,542600001.0
2005-01-25 19:37:00,104.233,104.27,104.23,104.256,370699994.0
2005-01-25 19:38:00,104.277,104.306,104.258,104.288,930200004.0
2005-01-25 19:39:00,104.305,104.318,104.281,104.287,1193400000.0
2005-01-25 19:40:00,104.286,104.3,104.275,104.275,851300003.0
2005-01-25 19:41:00,104.276,104.276,104.247,104.274,1199400004.0
2005-01-25 19:42:00,104.258,104.281,104.258,104.269,949500006.0
2005-01-25 19:43:00,104.28,104.28,104.238,104.245,442100004.0
2005-01-25 19:44:00,104.236,104.237,104.201,104.225,992100002.0
2005-01-25 19:45:00,104.241,104.241,104.193,104.199,728700005.0
2005-01-25 19:46:00,104.205,104.218,104.188,104.2,1068300001.0
2005-01-25 19:47:00,104.218,104.221,104.199,104.203,404699999.0
2005-01-25 19:48:00,104.205,104.205,104.155,104.176,1398199988.0
2005-01-25 19:49:00,104.182,104.207,104.166,104.195,611699998.0
2005-01-25 19:50:00,104.201,104.204,104.169,104.178,742500007.0
2005-01-25 19:51:00,104.21,104.21,104.18,104.18,577500004.0
2005-01-25 19:52:00,104.185,104.198,104.154,104.18,642399999.0
2005-01-25 19:53:00,104.205,104.209,104.19,104.204,1168400005.0
2005-01-25 19:54:00,104.205,104.214,104.195,104.195,1619599995.0
2005-01-25 19:55:00,104.198,104.228,104.193,104.223,691199994.0
2005-01-25 19:56:00,104.233,104.24,104.21,104.235,537199999.0
2005-01-25 19:57:00,104.241,104.269,104.229,104.237,425400003.0
2005-01-25 19:58:00,104.26,104.26,104.23,104.25,1459500010.0
2005-01-25 19:59:00,104.26,104.26,104.229,104.229,869600005.0
2005-01-25 20:00:00,104.24,104.246,104.232,104.238,115900000.0
2005-01-25 20:01:00,104.236,104.239,104.208,104.225,511099992.0
2005-01-25 20:02:00,104.23,104.238,104.215,104.235,1430399994.0
2005-01-25 20:03:00,104.244,104.254,104.223,104.237,736300007.0
2005-01-25 20:04:00,104.237,104.249,104.219,104.219,748200003.0
2005-01-25 20:05:00,104.227,104.228,104.218,104.225,912599992.0
2005-01-25 20:06:00,104.216,104.22,104.196,104.215,1969799987.0
2005-01-25 20:07:00,104.208,104.218,104.188,104.212,614300006.0
2005-01-25 20:08:00,104.216,104.218,104.2,104.2,1048799992.0
2005-01-25 20:09:00,104.195,104.195,104.173,104.173,1117799997.0
2005-01-25 20:10:00,104.175,104.191,104.167,104.17,771499996.0
2005-01-25 20:11:00,104.188,104.198,104.17,104.195,1888000012.0
2005-01-25 20:12:00,104.22,104.23,104.21,104.21,876799992.0
2005-01-25 20:13:00,104.17,104.19,104.169,104.181,876799992.0
2005-01-25 20:14:00,104.186,104.191,104.172,104.191,1122900008.0
2005-01-25 20:15:00,104.181,104.181,104.151,104.162,1236600003.0
2005-01-25 20:16:00,104.169,104.171,104.149,104.149,1003499988.0
2005-01-25 20:17:00,104.16,104.16,104.127,104.127,717699998.0
2005-01-25 20:18:00,104.143,104.169,104.14,104.151,227700002.0
2005-01-25 20:19:00,104.165,104.165,104.16,104.165,980900013.0
2005-01-25 20:20:00,104.157,104.159,104.142,104.155,961600007.0
2005-01-25 20:21:00,104.167,104.175,104.165,104.169,1377899988.0
2005-01-25 20:22:00,104.164,104.164,104.136,104.153,1196399998.0
2005-01-25 20:23:00,104.164,104.166,104.143,104.163,782099999.0
2005-01-25 20:24:00,104.173,104.183,104.136,104.156,775399999.0
2005-01-25 20:25:00,104.162,104.162,104.142,104.15,1068599999.0
2005-01-25 20:26:00,104.148,104.162,104.134,104.162,866199990.0
2005-01-25 20:27:00,104.155,104.166,104.141,104.163,1293400000.0
2005-01-25 20:28:00,104.21,104.23,104.21,104.23,2081899992.0
2005-01-25 20:29:00,104.22,104.22,104.22,104.22,2081899992.0
2005-01-25 20:30:00,104.21,104.22,104.21,104.22,2081899992.0
2005-01-25 20:31:00,104.21,104.21,104.21,104.21,2081899992.0
2005-01-25 20:32:00,104.15,104.16,104.112,104.16,2081899992.0
2005-01-25 20:33:00,104.147,104.169,104.142,104.165,849300002.0
2005-01-25 20:34:00,104.139,104.165,104.139,104.146,390600007.0
2005-01-25 20:35:00,104.154,104.171,104.131,104.171,585099996.0
2005-01-25 20:36:00,104.182,104.204,104.165,104.186,531400007.0
2005-01-25 20:37:00,104.185,104.19,104.161,104.167,346600001.0
2005-01-25 20:38:00,104.176,104.189,104.162,104.176,1181099992.0
2005-01-25 20:39:00,104.185,104.192,104.176,104.185,1163699994.0
2005-01-25 20:40:00,104.23,104.24,104.21,104.23,1214599991.0
2005-01-25 20:41:00,104.186,104.2,104.174,104.193,1214599991.0
2005-01-25 20:42:00,104.178,104.207,104.164,104.188,1016500007.0
2005-01-25 20:43:00,104.17,104.182,104.166,104.182,1831199999.0
2005-01-25 20:44:00,104.195,104.215,104.156,104.2,1728199994.0
2005-01-25 20:45:00,104.225,104.268,104.21,104.238,1280299992.0
2005-01-25 20:46:00,104.274,104.284,104.247,104.258,1133600001.0
2005-01-25 20:47:00,104.252,104.259,104.233,104.247,2081899994.0
2005-01-25 20:48:00,104.257,104.27,104.247,104.264,1631900006.0
2005-01-25 20:49:00,104.257,104.27,104.248,104.26,1189499994.0
2005-01-25 20:50:00,104.259,104.271,104.242,104.268,1623199997.0
2005-01-25 20:51:00,104.259,104.271,104.247,104.256,493699999.0
2005-01-25 20:52:00,104.258,104.259,104.228,104.232,156800000.0
2005-01-25 20:53:00,104.251,104.251,104.221,104.226,1126300011.0
2005-01-25 20:54:00,104.24,104.24,104.19,104.227,610899997.0
2005-01-25 20:55:00,104.209,104.241,104.209,104.221,1489200003.0
2005-01-25 20:56:00,104.23,104.23,104.19,104.198,703699997.0
2005-01-25 20:57:00,104.196,104.201,104.182,104.186,1759300009.0
2005-01-25 20:58:00,104.21,104.24,104.21,104.21,1943100012.0
2005-01-25 20:59:00,104.22,104.23,104.21,104.22,1943100012.0
2005-01-25 21:00:00,104.21,104.21,104.183,104.206,1943100012.0
2005-01-25 21:01:00,104.204,104.204,104.177,104.19,1231700000.0
2005-01-25 21:02:00,104.199,104.216,104.191,104.191,1061199998.0
2005-01-25 21:03:00,104.185,104.218,104.185,104.2,946999990.0
2005-01-25 21:04:00,104.209,104.221,104.208,104.215,443799994.0
2005-01-25 21:05:00,104.207,104.231,104.199,104.217,994499995.0
2005-01-25 21:06:00,104.21,104.213,104.196,104.208,1081000008.0
2005-01-25 21:07:00,104.211,104.227,104.186,104.221,1341499986.0
2005-01-25 21:08:00,104.211,104.216,104.194,104.205,589000000.0
2005-01-25 21:09:00,104.217,104.217,104.198,104.205,398100000.0
2005-01-25 21:10:00,104.224,104.224,104.203,104.203,579100007.0
2005-01-25 21:11:00,104.211,104.211,104.202,104.202,173300003.0
2005-01-25 21:12:00,104.209,104.228,104.204,104.209,643000002.0
2005-01-25 21:13:00,104.21,104.229,104.189,104.2,824399997.0
2005-01-25 21:14:00,104.219,104.225,104.205,104.211,1732500009.0
2005-01-25 21:15:00,104.211,104.227,104.206,104.21,1470399998.0
2005-01-25 21:16:00,104.215,104.233,104.196,104.233,1036699998.0
2005-01-25 21:17:00,104.215,104.222,104.187,104.21,1663200009.0
2005-01-25 21:18:00,104.224,104.226,104.206,104.211,1145799999.0
2005-01-25 21:19:00,104.22,104.232,104.217,104.217,1268300000.0
2005-01-25 21:20:00,104.235,104.237,104.227,104.235,1448500005.0
2005-01-25 21:21:00,104.218,104.231,104.217,104.22,1107799990.0
2005-01-25 21:22:00,104.232,104.232,104.219,104.219,1811200013.0
2005-01-25 21:23:00,104.228,104.238,104.21,104.232,1116600004.0
2005-01-25 21:24:00,104.233,104.236,104.2,104.229,1221000008.0
2005-01-25 21:25:00,104.233,104.239,104.214,104.228,1473100001.0
2005-01-25 21:26:00,104.23,104.241,104.221,104.231,948699987.0
2005-01-25 21:27:00,104.217,104.22,104.203,104.217,1079499997.0
2005-01-25 21:28:00,104.211,104.228,104.203,104.219,276999992.0
2005-01-25 21:29:00,104.225,104.225,104.201,104.201,812900001.0
2005-01-25 21:30:00,104.21,104.22,104.209,104.21,829700011.0
2005-01-25 21:31:00,104.234,104.234,104.209,104.209,291900004.0
2005-01-25 21:32:00,104.213,104.219,104.19,104.205,942099998.0
2005-01-25 21:33:00,104.212,104.223,104.202,104.223,493599997.0
2005-01-25 21:34:00,104.193,104.199,104.186,104.19,600000004.0
2005-01-25 21:35:00,104.193,104.193,104.18,104.18,331499997.0
2005-01-25 21:36:00,104.183,104.193,104.183,104.188,562199997.0
2005-01-25 21:37:00,104.19,104.198,104.185,104.19,666600013.0
2005-01-25 21:38:00,104.209,104.216,104.185,104.191,197799998.0
2005-01-25 21:39:00,104.197,104.225,104.197,104.223,733999998.0
2005-01-25 21:40:00,104.232,104.232,104.205,104.205,478599994.0
2005-01-25 21:41:00,104.221,104.226,104.212,104.212,532799999.0
2005-01-25 21:42:00,104.248,104.25,104.222,104.25,1215500008.0
2005-01-25 21:43:00,104.238,104.239,104.223,104.224,315699995.0
2005-01-25 21:44:00,104.222,104.247,104.219,104.219,1596399994.0
2005-01-25 21:45:00,104.225,104.241,104.208,104.241,561899996.0
2005-01-25 21:46:00,104.239,104.245,104.235,104.237,585100000.0
2005-01-25 21:47:00,104.24,104.247,104.228,104.247,781400007.0
2005-01-25 21:48:00,104.242,104.254,104.231,104.242,1009799997.0
2005-01-25 21:49:00,104.263,104.263,104.24,104.24,643599999.0
2005-01-25 21:50:00,104.25,104.252,104.235,104.244,258500002.0
2005-01-25 21:51:00,104.248,104.272,104.248,104.272,272600002.0
2005-01-25 21:52:00,104.26,104.268,104.249,104.249,247500001.0
2005-01-25 21:53:00,104.255,104.27,104.248,104.265,441300001.0
2005-01-25 21:54:00,104.265,104.278,104.251,104.265,789800009.0
2005-01-25 21:55:00,104.271,104.271,104.259,104.26,126500003.0
2005-01-25 21:56:00,104.27,104.27,104.209,104.209,659000003.0
2005-01-25 21:57:00,104.212,104.213,104.189,104.213,278499998.0
2005-01-25 21:58:00,104.22,104.227,104.212,104.212,176600001.0
2005-01-25 21:59:00,104.215,104.221,104.199,104.202,543900001.0
2005-01-25 22:00:00,104.208,104.213,104.2,104.202,897300000.0
2005-01-25 22:01:00,104.208,104.212,104.197,104.212,1187499990.0
2005-01-25 22:02:00,104.202,104.22,104.192,104.203,851199996.0
2005-01-25 22:03:00,104.193,104.235,104.193,104.203,321699999.0
2005-01-25 22:04:00,104.234,104.234,104.205,104.205,932299994.0
2005-01-25 22:05:00,104.211,104.237,104.21,104.236,200200002.0
2005-01-25 22:06:00,104.218,104.236,104.218,104.225,290300004.0
2005-01-25 22:07:00,104.238,104.246,104.226,104.237,370400003.0
2005-01-25 22:08:00,104.241,104.249,104.225,104.225,334800001.0
2005-01-25 22:09:00,104.251,104.253,104.236,104.253,108699999.0
2005-01-25 22:10:00,104.232,104.248,104.232,104.247,187100003.0
2005-01-25 22:11:00,104.245,104.252,104.23,104.243,599100003.0
2005-01-25 22:12:00,104.25,104.25,104.215,104.215,232399998.0
2005-01-25 22:13:00,104.234,104.25,104.219,104.238,586900001.0
2005-01-25 22:14:00,104.212,104.23,104.212,104.23,402299997.0
2005-01-25 22:15:00,104.238,104.238,104.224,104.234,441899997.0
2005-01-25 22:16:00,104.23,104.23,104.215,104.215,641699999.0
2005-01-25 22:17:00,104.228,104.228,104.204,104.227,363899990.0
2005-01-25 22:18:00,104.23,104.235,104.206,104.206,471100000.0
2005-01-25 22:19:00,104.207,104.21,104.17,104.17,228699999.0
2005-01-25 22:20:00,104.177,104.18,104.166,104.166,52799998.0
2005-01-25 22:21:00,104.162,104.162,104.137,104.139,243200005.0
2005-01-25 22:22:00,104.138,104.138,104.102,104.104,266899997.0
2005-01-25 22:23:00,104.106,104.113,104.1,104.1,324600002.0
2005-01-25 22:24:00,104.112,104.128,104.105,104.11,231199997.0
2005-01-25 22:25:00,104.14,104.155,104.13,104.147,153299997.0
2005-01-25 22:26:00,104.15,104.16,104.135,104.135,146100002.0
2005-01-25 22:27:00,104.127,104.14,104.124,104.127,961800003.0
2005-01-25 22:28:00,104.14,104.155,104.133,104.155,313200002.0
2005-01-25 22:29:00,104.133,104.136,104.118,104.118,191100000.0
2005-01-25 22:30:00,104.132,104.133,104.108,104.108,329499999.0
2005-01-25 22:31:00,104.128,104.154,104.126,104.154,145900002.0
2005-01-25 22:32:00,104.165,104.165,104.144,104.144,462200001.0
2005-01-25 22:33:00,104.16,104.16,104.135,104.146,821299993.0
2005-01-25 22:34:00,104.138,104.161,104.138,104.147,759899996.0
2005-01-25 22:35:00,104.155,104.174,104.153,104.154,286100005.0
2005-01-25 22:36:00,104.157,104.158,104.142,104.158,683200007.0
2005-01-25 22:37:00,104.135,104.165,104.135,104.153,156300003.0
2005-01-25 22:38:00,104.138,104.164,104.137,104.147,218999998.0
2005-01-25 22:39:00,104.153,104.153,104.13,104.149,330300002.0
2005-01-25 22:40:00,104.166,104.166,104.145,104.145,666900000.0
2005-01-25 22:41:00,104.156,104.156,104.135,104.135,241100003.0
2005-01-25 22:42:00,104.138,104.146,104.134,104.146,105599998.0
2005-01-25 22:43:00,104.153,104.154,104.145,104.149,459099998.0
2005-01-25 22:44:00,104.139,104.156,104.13,104.155,140000003.0
2005-01-25 22:45:00,104.138,104.141,104.131,104.131,374299999.0
2005-01-25 22:46:00,104.141,104.15,104.135,104.15,603500003.0
2005-01-25 22:47:00,104.15,104.15,104.111,104.111,190999998.0
2005-01-25 22:48:00,104.14,104.146,104.113,104.117,445699991.0
2005-01-25 22:49:00,104.138,104.138,104.129,104.132,195800001.0
2005-01-25 22:50:00,104.131,104.141,104.113,104.127,433499992.0
2005-01-25 22:51:00,104.158,104.158,104.137,104.137,331200001.0
2005-01-25 22:52:00,104.127,104.15,104.12,104.12,240800002.0
2005-01-25 22:53:00,104.139,104.144,104.116,104.116,560900005.0
2005-01-25 22:54:00,104.127,104.131,104.112,104.12,237500000.0
2005-01-25 22:55:00,104.103,104.131,104.103,104.114,383600006.0
2005-01-25 22:56:00,104.112,104.114,104.107,104.107,300200004.0
2005-01-25 22:57:00,104.08,104.12,104.08,104.098,447400007.0
2005-01-25 22:58:00,104.103,104.127,104.102,104.127,373100003.0
2005-01-25 22:59:00,104.112,104.112,104.08,104.081,279499992.0
2005-01-25 23:00:00,104.055,104.08,104.037,104.037,291999999.0
2005-01-25 23:01:00,104.043,104.045,104.033,104.045,232699999.0
2005-01-25 23:02:00,104.06,104.06,104.047,104.05,70699998.0
2005-01-25 23:03:00,104.053,104.06,104.046,104.046,98000000.0
2005-01-25 23:04:00,104.058,104.058,104.045,104.045,291100000.0
2005-01-25 23:05:00,104.05,104.059,104.046,104.055,314899993.0
2005-01-25 23:06:00,104.063,104.071,104.053,104.071,196699999.0
2005-01-25 23:07:00,104.06,104.069,104.055,104.058,157000002.0
2005-01-25 23:08:00,104.066,104.066,104.039,104.039,297900009.0
2005-01-25 23:09:00,104.045,104.05,104.042,104.042,96900000.0
2005-01-25 23:10:00,104.059,104.068,104.056,104.068,300999997.0
2005-01-25 23:11:00,104.068,104.074,104.052,104.074,341200002.0
2005-01-25 23:12:00,104.05,104.053,104.039,104.053,359099992.0
2005-01-25 23:13:00,104.036,104.067,104.036,104.066,211399998.0
2005-01-25 23:14:00,104.053,104.066,104.053,104.055,180200001.0
2005-01-25 23:15:00,104.05,104.059,104.036,104.041,188599999.0
2005-01-25 23:16:00,104.044,104.044,104.03,104.03,282500000.0
2005-01-25 23:17:00,104.045,104.053,104.042,104.05,152200002.0
2005-01-25 23:18:00,104.028,104.046,104.009,104.041,284799999.0
2005-01-25 23:19:00,104.03,104.04,104.023,104.023,185100000.0
2005-01-25 23:20:00,104.021,104.022,104.009,104.022,222900000.0
2005-01-25 23:21:00,104.021,104.021,104.008,104.01,191700000.0
2005-01-25 23:22:00,104.012,104.018,104.003,104.009,306699993.0
2005-01-25 23:23:00,104.028,104.03,104.014,104.02,370900000.0
2005-01-25 23:24:00,104.037,104.038,104.013,104.034,201100002.0
2005-01-25 23:25:00,104.04,104.04,104.024,104.035,164000003.0
2005-01-25 23:26:00,104.021,104.033,104.021,104.027,294599998.0
2005-01-25 23:27:00,104.036,104.049,104.029,104.03,177400001.0
2005-01-25 23:28:00,104.024,104.038,104.024,104.03,170299995.0
2005-01-25 23:29:00,104.04,104.04,104.023,104.023,183600003.0
2005-01-25 23:30:00,104.058,104.058,104.044,104.054,201099998.0
2005-01-25 23:31:00,104.058,104.06,104.031,104.06,159799998.0
2005-01-25 23:32:00,104.047,104.053,104.046,104.047,313099992.0
2005-01-25 23:33:00,104.053,104.06,104.043,104.054,294200004.0
2005-01-25 23:34:00,104.055,104.055,104.04,104.042,59600000.0
2005-01-25 23:35:00,104.052,104.052,104.039,104.042,201800000.0
2005-01-25 23:36:00,104.046,104.052,104.035,104.05,269900001.0
2005-01-25 23:37:00,104.065,104.074,104.039,104.052,471699997.0
2005-01-25 23:38:00,104.051,104.057,104.044,104.044,277599999.0
2005-01-25 23:39:00,104.044,104.053,104.041,104.041,145399998.0
2005-01-25 23:40:00,104.049,104.052,104.04,104.04,254099997.0
2005-01-25 23:41:00,104.057,104.057,104.03,104.034,308399995.0
2005-01-25 23:42:00,104.052,104.053,104.027,104.027,183000006.0
2005-01-25 23:43:00,104.005,104.027,104.005,104.026,252799999.0
2005-01-25 23:44:00,103.998,104.006,103.987,103.988,313600004.0
2005-01-25 23:45:00,103.983,104.012,103.974,104.008,229100003.0
2005-01-25 23:46:00,104.002,104.002,103.982,103.987,277800003.0
2005-01-25 23:47:00,104.002,104.025,104.001,104.018,228799996.0
2005-01-25 23:48:00,104.038,104.038,103.999,104.022,198100003.0
2005-01-25 23:49:00,104.003,104.016,103.997,104.007,255599996.0
2005-01-25 23:50:00,104.012,104.03,104.012,104.03,235199996.0
2005-01-25 23:51:00,104.023,104.03,104.008,104.019,423899996.0
2005-01-25 23:52:00,104.043,104.071,104.037,104.061,98100000.0
2005-01-25 23:53:00,104.065,104.065,104.031,104.04,322299999.0
2005-01-25 23:54:00,104.048,104.05,104.015,104.017,188600000.0
2005-01-25 23:55:00,104.025,104.03,104.023,104.023,168100002.0
2005-01-25 23:56:00,104.024,104.027,103.996,104.024,283200004.0
2005-01-25 23:57:00,104.034,104.047,104.034,104.035,321500001.0
2005-01-25 23:58:00,104.032,104.042,104.03,104.041,120199998.0
2005-01-25 23:59:00,104.032,104.057,104.032,104.045,266899995.0
2005-01-26 00:00:00,104.049,104.078,104.049,104.075,320100003.0
2005-01-26 00:01:00,104.063,104.078,104.056,104.078,75799998.0
2005-01-26 00:02:00,104.057,104.076,104.057,104.068,147499999.0
2005-01-26 00:03:00,104.055,104.075,104.055,104.071,168499998.0
2005-01-26 00:04:00,104.072,104.073,104.049,104.059,312600002.0
2005-01-26 00:05:00,104.07,104.098,104.07,104.081,169900000.0
2005-01-26 00:06:00,104.072,104.096,104.066,104.086,257200005.0
2005-01-26 00:07:00,104.09,104.097,104.077,104.085,329399994.0
2005-01-26 00:08:00,104.09,104.097,104.071,104.084,280700005.0
2005-01-26 00:09:00,104.093,104.101,104.075,104.101,400799999.0
2005-01-26 00:10:00,104.107,104.111,104.091,104.098,231900002.0
2005-01-26 00:11:00,104.081,104.1,104.078,104.093,269900001.0
2005-01-26 00:12:00,104.083,104.086,104.069,104.078,147800000.0
2005-01-26 00:13:00,104.073,104.075,104.063,104.073,209300002.0
2005-01-26 00:14:00,104.07,104.07,104.036,104.048,170300000.0
2005-01-26 00:15:00,104.047,104.047,104.029,104.04,61600000.0
2005-01-26 00:16:00,104.022,104.047,104.022,104.033,178199997.0
2005-01-26 00:17:00,104.02,104.029,104.002,104.013,182500002.0
2005-01-26 00:18:00,104.027,104.034,104.024,104.024,289800002.0
2005-01-26 00:19:00,104.03,104.041,104.019,104.019,346100000.0
2005-01-26 00:20:00,104.043,104.05,104.036,104.039,189300001.0
2005-01-26 00:21:00,104.034,104.048,104.032,104.045,109700002.0
2005-01-26 00:22:00,104.04,104.046,104.022,104.032,102300000.0
2005-01-26 00:23:00,104.029,104.048,104.029,104.041,275099995.0
2005-01-26 00:24:00,104.02,104.036,104.02,104.036,281199996.0
2005-01-26 00:25:00,104.038,104.041,104.033,104.034,140699998.0
2005-01-26 00:26:00,104.037,104.037,104.007,104.023,210100003.0
2005-01-26 00:27:00,104.018,104.021,104.005,104.008,250199998.0
2005-01-26 00:28:00,104.02,104.022,104.005,104.022,313300002.0
2005-01-26 00:29:00,104.009,104.041,104.007,104.041,138000000.0
2005-01-26 00:30:00,104.03,104.036,104.02,104.02,207700001.0
2005-01-26 00:31:00,104.017,104.03,104.015,104.017,346899997.0
2005-01-26 00:32:00,104.03,104.036,104.009,104.009,288700000.0
2005-01-26 00:33:00,104.041,104.041,104.016,104.024,225599996.0
2005-01-26 00:34:00,104.032,104.05,104.026,104.05,247800003.0
2005-01-26 00:35:00,104.052,104.052,104.016,104.019,364500003.0
2005-01-26 00:36:00,104.017,104.023,104.017,104.019,113099997.0
2005-01-26 00:37:00,104.044,104.048,104.016,104.016,297500007.0
2005-01-26 00:38:00,104.02,104.035,104.017,104.031,290200002.0
2005-01-26 00:39:00,104.048,104.052,104.039,104.052,113100002.0
2005-01-26 00:40:00,104.033,104.038,104.031,104.034,241500004.0
2005-01-26 00:41:00,104.028,104.06,104.028,104.06,212600001.0
2005-01-26 00:42:00,104.043,104.043,103.993,103.993,256299999.0
2005-01-26 00:43:00,103.995,103.999,103.964,103.965,299800002.0
2005-01-26 00:44:00,103.963,103.963,103.948,103.949,249300002.0
2005-01-26 00:45:00,103.962,103.962,103.944,103.944,129100002.0
2005-01-26 00:46:00,103.953,103.953,103.942,103.948,157499999.0
2005-01-26 00:47:00,103.952,103.968,103.95,103.968,134999997.0
2005-01-26 00:48:00,103.952,103.965,103.952,103.96,192899997.0
2005-01-26 00:49:00,103.972,103.986,103.968,103.969,185000003.0
2005-01-26 00:50:00,103.973,103.986,103.973,103.986,101100000.0
2005-01-26 00:51:00,103.995,104.008,103.984,103.994,228199998.0
2005-01-26 00:52:00,104.012,104.027,104.0,104.0,391499998.0
2005-01-26 00:53:00,103.998,104.01,103.986,104.01,255000000.0
2005-01-26 00:54:00,104.013,104.016,103.999,104.003,295400001.0
2005-01-26 00:55:00,103.99,103.99,103.969,103.975,248200007.0
2005-01-26 00:56:00,103.966,103.98,103.965,103.978,201500002.0
2005-01-26 00:57:00,103.98,103.98,103.954,103.954,239600004.0
2005-01-26 00:58:00,103.95,103.958,103.946,103.948,183700001.0
2005-01-26 00:59:00,103.958,103.958,103.942,103.942,113300000.0
2005-01-26 01:00:00,103.945,103.947,103.944,103.944,97199999.0
2005-01-26 01:01:00,103.948,103.961,103.947,103.954,296599999.0
2005-01-26 01:02:00,103.947,103.961,103.942,103.956,180599997.0
2005-01-26 01:03:00,103.961,103.977,103.96,103.96,259399999.0
2005-01-26 01:04:00,103.968,103.968,103.96,103.96,121600001.0
2005-01-26 01:05:00,103.958,103.966,103.952,103.952,228100001.0
2005-01-26 01:06:00,103.96,103.968,103.951,103.966,269200000.0
2005-01-26 01:07:00,103.953,103.96,103.937,103.939,221700003.0
2005-01-26 01:08:00,103.94,103.943,103.932,103.943,145199999.0
2005-01-26 01:09:00,103.952,103.968,103.952,103.953,229500000.0
2005-01-26 01:10:00,103.973,103.973,103.951,103.966,329600002.0
2005-01-26 01:11:00,103.942,103.95,103.937,103.937,138300003.0
2005-01-26 01:12:00,103.93,103.954,103.93,103.949,174400003.0
2005-01-26 01:13:00,103.925,103.925,103.923,103.923,127599997.0
2005-01-26 01:14:00,103.937,103.939,103.92,103.925,192499999.0
2005-01-26 01:15:00,103.95,103.955,103.943,103.943,204200004.0
2005-01-26 01:16:00,103.948,103.948,103.932,103.936,269800000.0
2005-01-26 01:17:00,103.938,103.947,103.925,103.929,348699999.0
2005-01-26 01:18:00,103.94,103.941,103.928,103.941,212300004.0
2005-01-26 01:19:00,103.939,103.951,103.928,103.941,325799997.0
2005-01-26 01:20:00,103.942,103.942,103.925,103.933,200900001.0
2005-01-26 01:21:00,103.938,103.938,103.925,103.925,56599998.0
2005-01-26 01:22:00,103.917,103.935,103.917,103.922,281900006.0
2005-01-26 01:23:00,103.919,103.948,103.919,103.948,210400007.0
2005-01-26 01:24:00,103.938,103.938,103.921,103.921,152499999.0
2005-01-26 01:25:00,103.945,103.956,103.938,103.949,286900004.0
2005-01-26 01:26:00,103.955,103.967,103.941,103.941,157500000.0
2005-01-26 01:27:00,103.96,103.963,103.957,103.96,216099999.0
2005-01-26 01:28:00,103.961,103.961,103.947,103.96,242299994.0
2005-01-26 01:29:00,103.961,103.969,103.959,103.965,202699995.0
2005-01-26 01:30:00,103.96,103.975,103.957,103.957,240499998.0
2005-01-26 01:31:00,103.96,103.96,103.946,103.954,232899999.0
2005-01-26 01:32:00,103.957,103.968,103.938,103.96,205200002.0
2005-01-26 01:33:00,103.953,103.961,103.941,103.961,155900004.0
2005-01-26 01:34:00,103.935,103.968,103.935,103.966,400800010.0
2005-01-26 01:35:00,103.964,103.98,103.955,103.98,231299997.0
2005-01-26 01:36:00,103.976,103.976,103.961,103.966,137800004.0
2005-01-26 01:37:00,103.955,103.975,103.955,103.962,138800000.0
2005-01-26 01:38:00,103.957,103.96,103.932,103.94,275500000.0
2005-01-26 01:39:00,103.938,103.946,103.935,103.945,259000005.0
2005-01-26 01:40:00,103.941,103.948,103.933,103.948,253200002.0
2005-01-26 01:41:00,103.933,103.937,103.929,103.935,395500005.0
2005-01-26 01:42:00,103.935,103.94,103.912,103.912,203599999.0
2005-01-26 01:43:00,103.922,103.924,103.911,103.92,123799997.0
2005-01-26 01:44:00,103.935,103.943,103.927,103.938,244399997.0
2005-01-26 01:45:00,103.931,103.948,103.931,103.936,222300000.0
2005-01-26 01:46:00,103.948,103.951,103.946,103.947,122100001.0
2005-01-26 01:47:00,103.952,103.96,103.939,103.939,199700000.0
2005-01-26 01:48:00,103.956,103.973,103.942,103.965,177299995.0
2005-01-26 01:49:00,103.97,103.97,103.943,103.963,176300003.0
2005-01-26 01:50:00,103.961,103.97,103.961,103.97,213099997.0
2005-01-26 01:51:00,103.97,103.97,103.953,103.96,222700005.0
2005-01-26 01:52:00,103.962,103.988,103.96,103.984,327500001.0
2005-01-26 01:53:00,103.979,103.982,103.968,103.968,87300000.0
2005-01-26 01:54:00,103.975,104.003,103.972,103.991,232799999.0
2005-01-26 01:55:00,104.002,104.002,103.972,104.0,214199998.0
2005-01-26 01:56:00,103.995,104.012,103.99,104.009,379200002.0
2005-01-26 01:57:00,104.013,104.038,104.013,104.035,413800003.0
2005-01-26 01:58:00,104.032,104.057,104.026,104.056,190299999.0
2005-01-26 01:59:00,104.06,104.06,104.035,104.036,280100001.0
2005-01-26 02:00:00,104.036,104.036,104.01,104.011,169699995.0
2005-01-26 02:01:00,104.007,104.008,103.995,103.998,230699997.0
2005-01-26 02:02:00,103.996,104.005,103.989,103.997,208399996.0
2005-01-26 02:03:00,104.004,104.017,103.996,103.996,175000003.0
2005-01-26 02:04:00,103.99,104.0,103.977,103.981,191500002.0
2005-01-26 02:05:00,103.998,104.002,103.992,103.992,187400000.0
2005-01-26 02:06:00,104.012,104.016,104.0,104.005,221399999.0
2005-01-26 02:07:00,103.998,103.998,103.988,103.995,138399999.0
2005-01-26 02:08:00,104.01,104.016,104.004,104.006,154300000.0
2005-01-26 02:09:00,104.018,104.02,104.004,104.013,239700001.0
2005-01-26 02:10:00,104.016,104.016,103.985,104.008,309300001.0
2005-01-26 02:11:00,104.01,104.011,103.998,104.007,265300001.0
2005-01-26 02:12:00,104.006,104.01,103.989,103.989,222199999.0
2005-01-26 02:13:00,103.976,103.976,103.959,103.966,410000001.0
2005-01-26 02:14:00,103.969,103.988,103.964,103.985,241900001.0
2005-01-26 02:15:00,103.972,103.972,103.96,103.97,308200001.0
2005-01-26 02:16:00,103.971,103.971,103.941,103.955,185500003.0
2005-01-26 02:17:00,103.96,103.968,103.949,103.968,148300004.0
2005-01-26 02:18:00,103.948,103.961,103.948,103.953,117199998.0
2005-01-26 02:19:00,103.953,103.955,103.947,103.95,150299998.0
2005-01-26 02:20:00,103.944,103.952,103.922,103.952,166500000.0
2005-01-26 02:21:00,103.945,103.966,103.945,103.966,187100004.0
2005-01-26 02:22:00,103.952,103.952,103.93,103.945,270099995.0
2005-01-26 02:23:00,103.943,103.943,103.9,103.906,201600001.0
2005-01-26 02:24:00,103.913,103.913,103.884,103.903,217400005.0
2005-01-26 02:25:00,103.908,103.908,103.89,103.893,181000000.0
2005-01-26 02:26:00,103.901,103.901,103.885,103.895,326800001.0
2005-01-26 02:27:00,103.888,103.888,103.88,103.88,29600000.0
2005-01-26 02:28:00,103.869,103.869,103.838,103.838,42500000.0
2005-01-26 02:29:00,103.852,103.857,103.829,103.842,187299995.0
2005-01-26 02:30:00,103.86,103.86,103.83,103.849,225399996.0
2005-01-26 02:31:00,103.87,103.874,103.85,103.863,133100004.0
2005-01-26 02:32:00,103.88,103.88,103.856,103.865,243899999.0
2005-01-26 02:33:00,103.868,103.868,103.844,103.857,263600001.0
2005-01-26 02:34:00,103.87,103.871,103.847,103.871,243299999.0
2005-01-26 02:35:00,103.86,103.86,103.837,103.845,380400000.0
2005-01-26 02:36:00,103.848,103.85,103.829,103.829,160200003.0
2005-01-26 02:37:00,103.826,103.841,103.826,103.839,231600002.0
2005-01-26 02:38:00,103.838,103.842,103.818,103.825,273000000.0
2005-01-26 02:39:00,103.822,103.822,103.808,103.808,164999998.0
2005-01-26 02:40:00,103.821,103.824,103.815,103.824,371200011.0
2005-01-26 02:41:00,103.817,103.817,103.793,103.793,161800000.0
2005-01-26 02:42:00,103.808,103.819,103.784,103.806,241300001.0
2005-01-26 02:43:00,103.804,103.818,103.804,103.807,284099998.0
2005-01-26 02:44:00,103.823,103.823,103.811,103.815,177300005.0
2005-01-26 02:45:00,103.813,103.821,103.805,103.813,276699996.0
2005-01-26 02:46:00,103.829,103.829,103.82,103.823,260600004.0
2005-01-26 02:47:00,103.822,103.832,103.812,103.832,261999997.0
2005-01-26 02:48:00,103.837,103.837,103.819,103.83,172100001.0
2005-01-26 02:49:00,103.825,103.829,103.803,103.819,170500000.0
2005-01-26 02:50:00,103.814,103.814,103.786,103.794,214699998.0
2005-01-26 02:51:00,103.795,103.795,103.768,103.769,162300002.0
2005-01-26 02:52:00,103.77,103.792,103.758,103.786,283699995.0
2005-01-26 02:53:00,103.798,103.809,103.791,103.807,227999997.0
2005-01-26 02:54:00,103.82,103.83,103.801,103.801,244400003.0
2005-01-26 02:55:00,103.806,103.81,103.79,103.79,257499996.0
2005-01-26 02:56:00,103.8,103.82,103.8,103.82,156300000.0
2005-01-26 02:57:00,103.82,103.82,103.797,103.797,240399998.0
2005-01-26 02:58:00,103.81,103.81,103.802,103.805,110400000.0
2005-01-26 02:59:00,103.809,103.809,103.795,103.801,289699996.0
2005-01-26 03:00:00,103.789,103.789,103.778,103.78,217400001.0
2005-01-26 03:01:00,103.786,103.792,103.768,103.769,297599998.0
2005-01-26 03:02:00,103.776,103.78,103.767,103.776,260900002.0
2005-01-26 03:03:00,103.767,103.77,103.753,103.754,116799999.0
2005-01-26 03:04:00,103.75,103.75,103.733,103.737,232400003.0
2005-01-26 03:05:00,103.748,103.75,103.734,103.734,232299998.0
2005-01-26 03:06:00,103.763,103.763,103.744,103.748,185899999.0
2005-01-26 03:07:00,103.752,103.756,103.734,103.744,333200004.0
2005-01-26 03:08:00,103.766,103.77,103.753,103.764,382600000.0
2005-01-26 03:09:00,103.77,103.77,103.754,103.765,294600002.0
2005-01-26 03:10:00,103.792,103.801,103.779,103.788,329900006.0
2005-01-26 03:11:00,103.805,103.812,103.792,103.792,305100002.0
2005-01-26 03:12:00,103.806,103.821,103.799,103.816,271099998.0
2005-01-26 03:13:00,103.811,103.815,103.805,103.815,385000004.0
2005-01-26 03:14:00,103.813,103.813,103.802,103.802,50800000.0
2005-01-26 03:15:00,103.818,103.822,103.801,103.801,211999999.0
2005-01-26 03:16:00,103.806,103.812,103.802,103.806,121499999.0
2005-01-26 03:17:00,103.803,103.803,103.771,103.775,208400003.0
2005-01-26 03:18:00,103.782,103.782,103.769,103.769,291599998.0
2005-01-26 03:19:00,103.791,103.799,103.772,103.799,251700004.0
2005-01-26 03:20:00,103.804,103.804,103.774,103.774,146700000.0
2005-01-26 03:21:00,103.803,103.81,103.797,103.81,211200000.0
2005-01-26 03:22:00,103.808,103.81,103.79,103.81,92700000.0
2005-01-26 03:23:00,103.814,103.824,103.806,103.817,256000001.0
2005-01-26 03:24:00,103.83,103.838,103.824,103.827,290300006.0
2005-01-26 03:25:00,103.835,103.835,103.803,103.803,161699998.0
2005-01-26 03:26:00,103.831,103.831,103.822,103.822,303099993.0
2005-01-26 03:27:00,103.833,103.85,103.824,103.85,128200003.0
2005-01-26 03:28:00,103.868,103.87,103.843,103.853,305200003.0
2005-01-26 03:29:00,103.865,103.87,103.853,103.869,174099998.0
2005-01-26 03:30:00,103.873,103.88,103.85,103.85,216899998.0
2005-01-26 03:31:00,103.86,103.86,103.832,103.844,219300002.0
2005-01-26 03:32:00,103.853,103.86,103.842,103.847,351600006.0
2005-01-26 03:33:00,103.859,103.859,103.823,103.838,159100001.0
2005-01-26 03:34:00,103.85,103.85,103.828,103.83,292100002.0
2005-01-26 03:35:00,103.823,103.848,103.823,103.848,227299995.0
2005-01-26 03:36:00,103.848,103.886,103.848,103.886,330200002.0
2005-01-26 03:37:00,103.88,103.88,103.861,103.867,94500001.0
2005-01-26 03:38:00,103.877,103.88,103.864,103.864,183100003.0
2005-01-26 03:39:00,103.864,103.873,103.863,103.867,166299995.0
2005-01-26 03:40:00,103.871,103.871,103.844,103.854,339700001.0
2005-01-26 03:41:00,103.859,103.859,103.849,103.849,90300004.0
2005-01-26 03:42:00,103.843,103.851,103.829,103.851,132000000.0
2005-01-26 03:43:00,103.856,103.856,103.829,103.836,262400005.0
2005-01-26 03:44:00,103.848,103.856,103.816,103.856,158800003.0
2005-01-26 03:45:00,103.853,103.853,103.835,103.837,129299998.0
2005-01-26 03:46:00,103.83,103.846,103.824,103.824,331299997.0
2005-01-26 03:47:00,103.832,103.832,103.815,103.815,175699998.0
2005-01-26 03:48:00,103.81,103.825,103.81,103.825,126800001.0
2005-01-26 03:49:00,103.82,103.82,103.804,103.814,248800000.0
2005-01-26 03:50:00,103.812,103.826,103.812,103.816,141400003.0
2005-01-26 03:51:00,103.809,103.82,103.796,103.82,236899999.0
2005-01-26 03:52:00,103.79,103.827,103.789,103.826,291399999.0
2005-01-26 03:53:00,103.816,103.818,103.808,103.808,272000005.0
2005-01-26 03:54:00,103.81,103.825,103.805,103.825,253900004.0
2005-01-26 03:55:00,103.828,103.828,103.806,103.817,225000004.0
2005-01-26 03:56:00,103.82,103.825,103.813,103.823,312900007.0
2005-01-26 03:57:00,103.808,103.826,103.806,103.826,239300004.0
2005-01-26 03:58:00,103.825,103.828,103.807,103.815,253400000.0
2005-01-26 03:59:00,103.822,103.822,103.788,103.788,273599999.0
2005-01-26 04:00:00,103.808,103.81,103.795,103.798,267300008.0
2005-01-26 04:01:00,103.797,103.797,103.788,103.793,302799999.0
2005-01-26 04:02:00,103.793,103.795,103.777,103.789,278800004.0
2005-01-26 04:03:00,103.787,103.797,103.785,103.797,119000000.0
2005-01-26 04:04:00,103.8,103.803,103.776,103.793,296000000.0
2005-01-26 04:05:00,103.814,103.814,103.787,103.787,313400005.0
2005-01-26 04:06:00,103.801,103.809,103.767,103.809,315399997.0
2005-01-26 04:07:00,103.811,103.811,103.8,103.807,224800001.0
2005-01-26 04:08:00,103.793,103.809,103.791,103.798,287900007.0
2005-01-26 04:09:00,103.798,103.814,103.798,103.807,327000002.0
2005-01-26 04:10:00,103.805,103.805,103.791,103.805,176799999.0
2005-01-26 04:11:00,103.807,103.807,103.792,103.792,204100001.0
2005-01-26 04:12:00,103.79,103.794,103.78,103.791,241899998.0
2005-01-26 04:13:00,103.773,103.796,103.773,103.796,89300001.0
2005-01-26 04:14:00,103.788,103.79,103.768,103.774,231800004.0
2005-01-26 04:15:00,103.779,103.796,103.778,103.794,310599991.0
2005-01-26 04:16:00,103.798,103.798,103.787,103.789,280900002.0
2005-01-26 04:17:00,103.777,103.797,103.777,103.795,195100001.0
2005-01-26 04:18:00,103.785,103.791,103.767,103.791,222700000.0
2005-01-26 04:19:00,103.795,103.795,103.787,103.795,309599992.0
2005-01-26 04:20:00,103.788,103.79,103.758,103.758,176399999.0
2005-01-26 04:21:00,103.768,103.768,103.749,103.76,255599999.0
2005-01-26 04:22:00,103.44,103.45,103.44,103.45,188500006.0
2005-01-26 04:23:00,103.781,103.793,103.781,103.793,188500006.0
2005-01-26 04:24:00,103.775,103.777,103.748,103.749,333200003.0
2005-01-26 04:25:00,103.753,103.766,103.745,103.757,340700003.0
2005-01-26 04:26:00,103.75,103.76,103.733,103.741,290900001.0
2005-01-26 04:27:00,103.748,103.749,103.74,103.742,209699997.0
2005-01-26 04:28:00,103.745,103.749,103.734,103.736,278199997.0
2005-01-26 04:29:00,103.745,103.761,103.737,103.761,188600003.0
2005-01-26 04:30:00,103.761,103.771,103.754,103.754,280799997.0
2005-01-26 04:31:00,103.757,103.771,103.754,103.771,320800003.0
2005-01-26 04:32:00,103.753,103.771,103.753,103.767,184599996.0
2005-01-26 04:33:00,103.765,103.779,103.765,103.776,244199997.0
2005-01-26 04:34:00,103.765,103.778,103.748,103.778,157599999.0
2005-01-26 04:35:00,103.777,103.777,103.759,103.775,260100006.0
2005-01-26 04:36:00,103.761,103.78,103.761,103.778,211700000.0
2005-01-26 04:37:00,103.775,103.775,103.767,103.769,259699996.0
2005-01-26 04:38:00,103.78,103.78,103.763,103.78,170399999.0
2005-01-26 04:39:00,103.768,103.775,103.768,103.775,95900000.0
2005-01-26 04:40:00,103.765,103.771,103.759,103.77,245899999.0
2005-01-26 04:41:00,103.761,103.772,103.755,103.763,177399998.0
2005-01-26 04:42:00,103.775,103.777,103.751,103.751,315799999.0
2005-01-26 04:43:00,103.763,103.775,103.762,103.762,188499997.0
2005-01-26 04:44:00,103.775,103.781,103.765,103.768,177600001.0
2005-01-26 04:45:00,103.77,103.797,103.757,103.796,185100005.0
2005-01-26 04:46:00,103.798,103.817,103.789,103.81,313200007.0
2005-01-26 04:47:00,103.818,103.818,103.79,103.799,297399994.0
2005-01-26 04:48:00,103.818,103.82,103.789,103.81,290100002.0
2005-01-26 04:49:00,103.81,103.815,103.78,103.78,297200001.0
2005-01-26 04:50:00,103.792,103.812,103.792,103.812,107799999.0
2005-01-26 04:51:00,103.809,103.809,103.773,103.806,270900006.0
2005-01-26 04:52:00,103.772,103.794,103.759,103.79,157300002.0
2005-01-26 04:53:00,103.796,103.796,103.782,103.793,95400001.0
2005-01-26 04:54:00,103.795,103.806,103.778,103.806,289000005.0
2005-01-26 04:55:00,103.81,103.81,103.785,103.792,315300004.0
2005-01-26 04:56:00,103.817,103.821,103.797,103.797,264000000.0
2005-01-26 04:57:00,103.808,103.815,103.808,103.814,222600000.0
2005-01-26 04:58:00,103.802,103.809,103.785,103.809,218600001.0
2005-01-26 04:59:00,103.8,103.812,103.786,103.791,318500000.0
2005-01-26 05:00:00,103.802,103.81,103.799,103.805,254099997.0
2005-01-26 05:01:00,103.798,103.809,103.797,103.805,53099999.0
2005-01-26 05:02:00,103.795,103.805,103.783,103.787,324599997.0
2005-01-26 05:03:00,103.8,103.809,103.798,103.805,241199999.0
2005-01-26 05:04:00,103.79,103.805,103.781,103.793,143400000.0
2005-01-26 05:05:00,103.796,103.803,103.794,103.795,251999999.0
2005-01-26 05:06:00,103.801,103.801,103.78,103.784,501800002.0
2005-01-26 05:07:00,103.78,103.78,103.764,103.773,309299997.0
2005-01-26 05:08:00,103.777,103.786,103.749,103.767,376899994.0
2005-01-26 05:09:00,103.762,103.774,103.761,103.773,225000003.0
2005-01-26 05:10:00,103.771,103.771,103.753,103.759,159200001.0
2005-01-26 05:11:00,103.73,103.73,103.652,103.663,101600001.0
2005-01-26 05:12:00,103.65,103.665,103.619,103.64,280900003.0
2005-01-26 05:13:00,103.628,103.628,103.523,103.523,127200002.0
2005-01-26 05:14:00,103.48,103.532,103.48,103.52,212100005.0
2005-01-26 05:15:00,103.511,103.513,103.411,103.411,175100005.0
2005-01-26 05:16:00,103.416,103.42,103.346,103.346,285900000.0
2005-01-26 05:17:00,103.34,103.34,103.285,103.303,247399995.0
2005-01-26 05:18:00,103.35,103.351,103.322,103.322,355500002.0
2005-01-26 05:19:00,103.304,103.374,103.304,103.357,214800006.0
2005-01-26 05:20:00,103.398,103.428,103.396,103.428,259300003.0
2005-01-26 05:21:00,103.446,103.451,103.434,103.445,441000001.0
2005-01-26 05:22:00,103.436,103.442,103.427,103.437,239100005.0
2005-01-26 05:23:00,103.452,103.454,103.433,103.454,142199997.0
2005-01-26 05:24:00,103.466,103.467,103.448,103.448,227199999.0
2005-01-26 05:25:00,103.448,103.453,103.409,103.409,312100002.0
2005-01-26 05:26:00,103.405,103.426,103.405,103.413,276299999.0
2005-01-26 05:27:00,103.418,103.425,103.399,103.42,272799993.0
2005-01-26 05:28:00,103.425,103.425,103.406,103.409,166999999.0
2005-01-26 05:29:00,103.42,103.426,103.404,103.422,215900002.0
2005-01-26 05:30:00,103.445,103.445,103.419,103.42,185399997.0
2005-01-26 05:31:00,103.427,103.427,103.412,103.412,148799997.0
2005-01-26 05:32:00,103.415,103.448,103.415,103.445,325999998.0
2005-01-26 05:33:00,103.451,103.451,103.435,103.438,242700005.0
2005-01-26 05:34:00,103.437,103.437,103.41,103.421,313399997.0
2005-01-26 05:35:00,103.43,103.43,103.401,103.416,253099997.0
2005-01-26 05:36:00,103.406,103.428,103.406,103.423,231399996.0
2005-01-26 05:37:00,103.428,103.44,103.419,103.44,207700000.0
2005-01-26 05:38:00,103.45,103.452,103.432,103.452,243299998.0
2005-01-26 05:39:00,103.447,103.458,103.439,103.458,140500003.0
2005-01-26 05:40:00,103.46,103.497,103.46,103.496,186400004.0
2005-01-26 05:41:00,103.502,103.586,103.502,103.555,277500003.0
2005-01-26 05:42:00,103.564,103.568,103.558,103.564,261500004.0
2005-01-26 05:43:00,103.57,103.593,103.565,103.588,150800004.0
2005-01-26 05:44:00,103.573,103.573,103.535,103.54,163599996.0
2005-01-26 05:45:00,103.55,103.55,103.514,103.52,214399997.0
2005-01-26 05:46:00,103.505,103.523,103.5,103.517,261099997.0
2005-01-26 05:47:00,103.535,103.544,103.534,103.543,257800000.0
2005-01-26 05:48:00,103.54,103.562,103.54,103.551,132700000.0
2005-01-26 05:49:00,103.551,103.551,103.532,103.532,225399994.0
2005-01-26 05:50:00,103.535,103.535,103.516,103.522,221900002.0
2005-01-26 05:51:00,103.538,103.54,103.522,103.523,256599998.0
2005-01-26 05:52:00,103.534,103.537,103.508,103.508,142799998.0
2005-01-26 05:53:00,103.524,103.534,103.515,103.515,238300004.0
2005-01-26 05:54:00,103.499,103.518,103.489,103.498,265599998.0
2005-01-26 05:55:00,103.48,103.491,103.453,103.491,382599994.0
2005-01-26 05:56:00,103.483,103.51,103.482,103.492,255299997.0
2005-01-26 05:57:00,103.503,103.509,103.493,103.493,291300002.0
2005-01-26 05:58:00,103.507,103.507,103.476,103.486,402899994.0
2005-01-26 05:59:00,103.493,103.517,103.487,103.517,245299997.0
2005-01-26 06:00:00,103.527,103.543,103.523,103.53,201800003.0
2005-01-26 06:01:00,103.538,103.55,103.519,103.542,241100005.0
2005-01-26 06:02:00,103.563,103.563,103.536,103.538,224899998.0
2005-01-26 06:03:00,103.528,103.543,103.504,103.534,447600003.0
2005-01-26 06:04:00,103.537,103.537,103.501,103.533,176499999.0
2005-01-26 06:05:00,103.551,103.551,103.517,103.518,168800000.0
2005-01-26 06:06:00,103.505,103.528,103.505,103.525,357000005.0
2005-01-26 06:07:00,103.507,103.535,103.506,103.532,221900001.0
2005-01-26 06:08:00,103.528,103.536,103.511,103.536,308399998.0
2005-01-26 06:09:00,103.54,103.54,103.519,103.519,147200002.0
2005-01-26 06:10:00,103.517,103.517,103.495,103.495,170699996.0
2005-01-26 06:11:00,103.479,103.509,103.479,103.509,255999998.0
2005-01-26 06:12:00,103.513,103.519,103.503,103.503,218800000.0
2005-01-26 06:13:00,103.509,103.519,103.495,103.495,273899995.0
2005-01-26 06:14:00,103.515,103.527,103.508,103.514,385700000.0
2005-01-26 06:15:00,103.517,103.517,103.503,103.503,108000000.0
2005-01-26 06:16:00,103.53,103.535,103.517,103.529,164699996.0
2005-01-26 06:17:00,103.519,103.519,103.498,103.513,226400005.0
2005-01-26 06:18:00,103.523,103.53,103.519,103.53,222200003.0
2005-01-26 06:19:00,103.55,103.556,103.53,103.54,239100002.0
2005-01-26 06:20:00,103.542,103.556,103.539,103.545,370700002.0
2005-01-26 06:21:00,103.536,103.555,103.529,103.548,292599996.0
2005-01-26 06:22:00,103.55,103.55,103.534,103.539,108700000.0
2005-01-26 06:23:00,103.538,103.551,103.524,103.551,178700000.0
2005-01-26 06:24:00,103.546,103.548,103.528,103.528,284999997.0
2005-01-26 06:25:00,103.513,103.535,103.508,103.528,338000004.0
2005-01-26 06:26:00,103.532,103.539,103.524,103.537,238100000.0
2005-01-26 06:27:00,103.543,103.543,103.511,103.519,258799997.0
2005-01-26 06:28:00,103.51,103.51,103.496,103.499,140300000.0
2005-01-26 06:29:00,103.503,103.503,103.488,103.49,174999999.0
2005-01-26 06:30:00,103.488,103.508,103.487,103.508,84200000.0
2005-01-26 06:31:00,103.493,103.508,103.492,103.506,397000000.0
2005-01-26 06:32:00,103.5,103.5,103.481,103.496,289600003.0
2005-01-26 06:33:00,103.475,103.489,103.475,103.48,356699997.0
2005-01-26 06:34:00,103.489,103.494,103.483,103.489,287599997.0
2005-01-26 06:35:00,103.497,103.501,103.473,103.473,341100000.0
2005-01-26 06:36:00,103.475,103.475,103.468,103.475,227200002.0
2005-01-26 06:37:00,103.473,103.473,103.461,103.472,156100003.0
2005-01-26 06:38:00,103.462,103.478,103.462,103.471,171300001.0
2005-01-26 06:39:00,103.472,103.504,103.471,103.49,440100001.0
2005-01-26 06:40:00,103.502,103.511,103.502,103.509,157400000.0
2005-01-26 06:41:00,103.504,103.504,103.482,103.488,245300003.0
2005-01-26 06:42:00,103.485,103.505,103.48,103.505,220000001.0
2005-01-26 06:43:00,103.508,103.511,103.504,103.504,95900000.0
2005-01-26 06:44:00,103.512,103.512,103.502,103.502,98800002.0
2005-01-26 06:45:00,103.497,103.525,103.497,103.5,209500004.0
2005-01-26 06:46:00,103.54,103.543,103.515,103.515,99799998.0
2005-01-26 06:47:00,103.522,103.53,103.509,103.525,364400005.0
2005-01-26 06:48:00,103.537,103.539,103.528,103.53,110199996.0
2005-01-26 06:49:00,103.53,103.53,103.511,103.523,245100004.0
2005-01-26 06:50:00,103.52,103.526,103.51,103.519,300700000.0
2005-01-26 06:51:00,103.508,103.508,103.472,103.472,269400005.0
2005-01-26 06:52:00,103.484,103.49,103.459,103.459,252199999.0
2005-01-26 06:53:00,103.465,103.476,103.441,103.441,301599993.0
2005-01-26 06:54:00,103.422,103.422,103.395,103.41,245899999.0
2005-01-26 06:55:00,103.422,103.444,103.415,103.439,263899998.0
2005-01-26 06:56:00,103.447,103.447,103.407,103.407,161899995.0
2005-01-26 06:57:00,103.417,103.421,103.405,103.405,270500004.0
2005-01-26 06:58:00,103.396,103.396,103.364,103.369,275199997.0
2005-01-26 06:59:00,103.402,103.408,103.398,103.408,254100004.0
2005-01-26 07:00:00,103.418,103.418,103.388,103.405,141899999.0
2005-01-26 07:01:00,103.379,103.426,103.379,103.41,252000001.0
2005-01-26 07:02:00,103.413,103.43,103.394,103.428,234599993.0
2005-01-26 07:03:00,103.443,103.448,103.412,103.412,303299999.0
2005-01-26 07:04:00,103.41,103.425,103.405,103.425,252399995.0
2005-01-26 07:05:00,103.435,103.448,103.434,103.445,303300004.0
2005-01-26 07:06:00,103.457,103.457,103.436,103.44,232100002.0
2005-01-26 07:07:00,103.452,103.452,103.428,103.443,199899999.0
2005-01-26 07:08:00,103.445,103.456,103.439,103.439,203799998.0
2005-01-26 07:09:00,103.441,103.445,103.433,103.434,315099996.0
2005-01-26 07:10:00,103.417,103.439,103.409,103.427,417299999.0
2005-01-26 07:11:00,103.441,103.441,103.422,103.436,232799999.0
2005-01-26 07:12:00,103.43,103.436,103.42,103.436,130999999.0
2005-01-26 07:13:00,103.434,103.442,103.43,103.437,234200000.0
2005-01-26 07:14:00,103.442,103.449,103.44,103.441,368299999.0
2005-01-26 07:15:00,103.45,103.458,103.449,103.457,149500003.0
2005-01-26 07:16:00,103.435,103.464,103.427,103.464,247600003.0
2005-01-26 07:17:00,103.44,103.464,103.436,103.458,222399996.0
2005-01-26 07:18:00,103.462,103.462,103.445,103.45,251600000.0
2005-01-26 07:19:00,103.445,103.445,103.436,103.443,105700002.0
2005-01-26 07:20:00,103.451,103.451,103.44,103.451,249100007.0
2005-01-26 07:21:00,103.446,103.462,103.433,103.458,225000006.0
2005-01-26 07:22:00,103.463,103.469,103.452,103.469,186500003.0
2005-01-26 07:23:00,103.467,103.469,103.461,103.462,235899995.0
2005-01-26 07:24:00,103.475,103.476,103.447,103.447,299600004.0
2005-01-26 07:25:00,103.461,103.462,103.44,103.462,275199997.0
2005-01-26 07:26:00,103.461,103.461,103.443,103.455,218800002.0
2005-01-26 07:27:00,103.453,103.463,103.444,103.447,415499992.0
2005-01-26 07:28:00,103.455,103.466,103.443,103.466,171599996.0
2005-01-26 07:29:00,103.464,103.471,103.45,103.463,453499998.0
2005-01-26 07:30:00,103.458,103.468,103.449,103.449,202800003.0
2005-01-26 07:31:00,103.457,103.468,103.423,103.468,280599996.0
2005-01-26 07:32:00,103.466,103.47,103.444,103.47,371099999.0
2005-01-26 07:33:00,103.47,103.477,103.455,103.455,138799998.0
2005-01-26 07:34:00,103.443,103.471,103.443,103.471,414200003.0
2005-01-26 07:35:00,103.462,103.462,103.439,103.452,202200002.0
2005-01-26 07:36:00,103.452,103.466,103.452,103.465,160599999.0
2005-01-26 07:37:00,103.445,103.475,103.438,103.469,225800004.0
2005-01-26 07:38:00,103.476,103.476,103.464,103.473,176200002.0
2005-01-26 07:39:00,103.463,103.484,103.462,103.478,341100003.0
2005-01-26 07:40:00,103.468,103.475,103.454,103.467,204300001.0
2005-01-26 07:41:00,103.444,103.47,103.444,103.47,238099999.0
2005-01-26 07:42:00,103.466,103.466,103.448,103.455,304299998.0
2005-01-26 07:43:00,103.458,103.469,103.444,103.469,118599998.0
2005-01-26 07:44:00,103.46,103.462,103.45,103.454,275800004.0
2005-01-26 07:45:00,103.447,103.463,103.443,103.463,351899997.0
2005-01-26 07:46:00,103.466,103.47,103.458,103.46,227299999.0
2005-01-26 07:47:00,103.452,103.463,103.452,103.46,215200003.0
2005-01-26 07:48:00,103.447,103.47,103.441,103.455,291600000.0
2005-01-26 07:49:00,103.453,103.473,103.444,103.473,235799999.0
2005-01-26 07:50:00,103.466,103.472,103.463,103.465,184199997.0
2005-01-26 07:51:00,103.462,103.475,103.462,103.47,158399997.0
2005-01-26 07:52:00,103.46,103.462,103.446,103.462,177900002.0
2005-01-26 07:53:00,103.467,103.472,103.462,103.462,259800007.0
2005-01-26 07:54:00,103.462,103.467,103.449,103.451,152100002.0
2005-01-26 07:55:00,103.467,103.467,103.444,103.449,283299995.0
2005-01-26 07:56:00,103.447,103.457,103.447,103.45,204599997.0
2005-01-26 07:57:00,103.463,103.466,103.453,103.463,451200001.0
2005-01-26 07:58:00,103.464,103.464,103.437,103.46,181900003.0
2005-01-26 07:59:00,103.467,103.469,103.457,103.457,271799995.0
2005-01-26 08:00:00,103.452,103.458,103.43,103.438,195700000.0
2005-01-26 08:01:00,103.455,103.461,103.432,103.432,307999997.0
2005-01-26 08:02:00,103.44,103.443,103.428,103.443,233799999.0
2005-01-26 08:03:00,103.443,103.45,103.442,103.442,215500001.0
2005-01-26 08:04:00,103.437,103.439,103.419,103.425,321800003.0
2005-01-26 08:05:00,103.441,103.45,103.436,103.436,193900000.0
2005-01-26 08:06:00,103.436,103.447,103.43,103.442,183499997.0
2005-01-26 08:07:00,103.452,103.452,103.439,103.447,340699997.0
2005-01-26 08:08:00,103.472,103.472,103.452,103.452,168999998.0
2005-01-26 08:09:00,103.47,103.47,103.448,103.463,244000001.0
2005-01-26 08:10:00,103.468,103.473,103.445,103.473,188199996.0
2005-01-26 08:11:00,103.48,103.48,103.452,103.479,235899999.0
2005-01-26 08:12:00,103.475,103.475,103.454,103.474,343300002.0
2005-01-26 08:13:00,103.48,103.49,103.462,103.462,141299999.0
2005-01-26 08:14:00,103.453,103.477,103.444,103.471,261400001.0
2005-01-26 08:15:00,103.482,103.492,103.477,103.492,198100004.0
2005-01-26 08:16:00,103.496,103.5,103.484,103.488,209500002.0
2005-01-26 08:17:00,103.492,103.503,103.49,103.499,270300003.0
2005-01-26 08:18:00,103.511,103.511,103.495,103.505,304000000.0
2005-01-26 08:19:00,103.497,103.513,103.497,103.513,212500000.0
2005-01-26 08:20:00,103.508,103.516,103.501,103.516,216199999.0
2005-01-26 08:21:00,103.517,103.517,103.499,103.499,271999994.0
2005-01-26 08:22:00,103.493,103.5,103.481,103.49,341200000.0
2005-01-26 08:23:00,103.486,103.486,103.464,103.464,121099997.0
2005-01-26 08:24:00,103.478,103.478,103.461,103.468,334299996.0
2005-01-26 08:25:00,103.483,103.488,103.47,103.48,387300000.0
2005-01-26 08:26:00,103.482,103.483,103.467,103.48,370900002.0
2005-01-26 08:27:00,103.485,103.494,103.479,103.479,194200003.0
2005-01-26 08:28:00,103.485,103.506,103.469,103.503,234000001.0
2005-01-26 08:29:00,103.503,103.504,103.486,103.499,150099997.0
2005-01-26 08:30:00,103.498,103.498,103.485,103.495,145300004.0
2005-01-26 08:31:00,103.51,103.516,103.481,103.506,334900000.0
2005-01-26 08:32:00,103.528,103.538,103.52,103.53,384600003.0
2005-01-26 08:33:00,103.536,103.536,103.501,103.515,275999997.0
2005-01-26 08:34:00,103.54,103.54,103.507,103.531,124399997.0
2005-01-26 08:35:00,103.548,103.551,103.538,103.538,293699996.0
2005-01-26 08:36:00,103.535,103.535,103.503,103.503,238500001.0
2005-01-26 08:37:00,103.517,103.525,103.505,103.516,312800003.0
2005-01-26 08:38:00,103.515,103.521,103.51,103.51,124200003.0
2005-01-26 08:39:00,103.519,103.53,103.517,103.52,212100003.0
2005-01-26 08:40:00,103.538,103.538,103.503,103.531,348600002.0
2005-01-26 08:41:00,103.535,103.547,103.53,103.531,433700000.0
2005-01-26 08:42:00,103.552,103.561,103.536,103.556,301100001.0
2005-01-26 08:43:00,103.553,103.567,103.543,103.556,226600001.0
2005-01-26 08:44:00,103.558,103.595,103.557,103.59,290499995.0
2005-01-26 08:45:00,103.584,103.592,103.58,103.592,398799999.0
2005-01-26 08:46:00,103.605,103.605,103.566,103.595,285300002.0
2005-01-26 08:47:00,103.602,103.606,103.585,103.596,310599996.0
2005-01-26 08:48:00,103.601,103.613,103.598,103.613,285800007.0
2005-01-26 08:49:00,103.623,103.635,103.615,103.617,287400000.0
2005-01-26 08:50:00,103.627,103.633,103.622,103.622,245599999.0
2005-01-26 08:51:00,103.623,103.634,103.614,103.621,478099999.0
2005-01-26 08:52:00,103.633,103.633,103.584,103.606,136099998.0
2005-01-26 08:53:00,103.608,103.619,103.6,103.6,230000000.0
2005-01-26 08:54:00,103.63,103.635,103.612,103.631,200599999.0
2005-01-26 08:55:00,103.613,103.613,103.582,103.587,77900000.0
2005-01-26 08:56:00,103.59,103.596,103.585,103.592,198599998.0
2005-01-26 08:57:00,103.607,103.607,103.593,103.593,196100002.0
2005-01-26 08:58:00,103.602,103.61,103.585,103.591,279600002.0
2005-01-26 08:59:00,103.598,103.61,103.587,103.602,287300008.0
2005-01-26 09:00:00,103.612,103.612,103.588,103.588,372700006.0
2005-01-26 09:01:00,103.61,103.637,103.604,103.636,177100000.0
2005-01-26 09:02:00,103.63,103.643,103.63,103.641,191299998.0
2005-01-26 09:03:00,103.637,103.637,103.616,103.616,124800000.0
2005-01-26 09:04:00,103.622,103.622,103.592,103.592,237199999.0
2005-01-26 09:05:00,103.591,103.591,103.568,103.57,143400000.0
2005-01-26 09:06:00,103.583,103.589,103.546,103.554,226500002.0
2005-01-26 09:07:00,103.562,103.562,103.547,103.556,113500000.0
2005-01-26 09:08:00,103.56,103.585,103.558,103.578,400900001.0
2005-01-26 09:09:00,103.582,103.582,103.563,103.568,151099998.0
2005-01-26 09:10:00,103.547,103.547,103.503,103.503,349299998.0
2005-01-26 09:11:00,103.522,103.528,103.509,103.521,341500000.0
2005-01-26 09:12:00,103.512,103.544,103.512,103.537,178099997.0
2005-01-26 09:13:00,103.54,103.54,103.5,103.503,165299995.0
2005-01-26 09:14:00,103.53,103.533,103.521,103.521,208699997.0
2005-01-26 09:15:00,103.511,103.511,103.483,103.493,267200000.0
2005-01-26 09:16:00,103.467,103.47,103.442,103.442,228199998.0
2005-01-26 09:17:00,103.44,103.446,103.419,103.429,280200000.0
2005-01-26 09:18:00,103.428,103.44,103.412,103.431,345499998.0
2005-01-26 09:19:00,103.428,103.435,103.413,103.413,220700005.0
2005-01-26 09:20:00,103.42,103.449,103.419,103.44,400900000.0
2005-01-26 09:21:00,103.437,103.447,103.422,103.422,237899997.0
2005-01-26 09:22:00,103.44,103.44,103.409,103.41,228200002.0
2005-01-26 09:23:00,103.418,103.418,103.395,103.407,98500002.0
2005-01-26 09:24:00,103.428,103.429,103.403,103.414,208500005.0
2005-01-26 09:25:00,103.42,103.46,103.42,103.45,294399998.0
2005-01-26 09:26:00,103.457,103.457,103.434,103.439,209299998.0
2005-01-26 09:27:00,103.428,103.454,103.428,103.449,111199999.0
2005-01-26 09:28:00,103.46,103.471,103.455,103.468,145700003.0
2005-01-26 09:29:00,103.482,103.491,103.47,103.483,210299999.0
2005-01-26 09:30:00,103.499,103.511,103.489,103.496,114399999.0
2005-01-26 09:31:00,103.534,103.58,103.529,103.58,459499996.0
2005-01-26 09:32:00,103.601,103.601,103.586,103.589,170300001.0
2005-01-26 09:33:00,103.58,103.588,103.57,103.57,293500000.0
2005-01-26 09:34:00,103.566,103.566,103.556,103.556,183999997.0
2005-01-26 09:35:00,103.598,103.607,103.591,103.607,283699995.0
2005-01-26 09:36:00,103.612,103.612,103.599,103.6,228400003.0
2005-01-26 09:37:00,103.607,103.617,103.6,103.6,142199997.0
2005-01-26 09:38:00,103.594,103.598,103.562,103.575,352299997.0
2005-01-26 09:39:00,103.585,103.599,103.582,103.595,307299998.0
2005-01-26 09:40:00,103.593,103.593,103.583,103.586,293400003.0
2005-01-26 09:41:00,103.588,103.588,103.567,103.582,253299998.0
2005-01-26 09:42:00,103.568,103.585,103.568,103.578,297800001.0
2005-01-26 09:43:00,103.579,103.583,103.568,103.568,175599999.0
2005-01-26 09:44:00,103.57,103.57,103.539,103.539,252200005.0
2005-01-26 09:45:00,103.542,103.543,103.518,103.524,239700001.0
2005-01-26 09:46:00,103.538,103.538,103.519,103.529,266799999.0
2005-01-26 09:47:00,103.538,103.548,103.536,103.539,155499999.0
2005-01-26 09:48:00,103.532,103.546,103.528,103.543,151700001.0
2005-01-26 09:49:00,103.538,103.546,103.528,103.543,378999995.0
2005-01-26 09:50:00,103.53,103.535,103.526,103.535,313299998.0
2005-01-26 09:51:00,103.545,103.551,103.519,103.534,456000002.0
2005-01-26 09:52:00,103.528,103.547,103.528,103.547,179700002.0
2005-01-26 09:53:00,103.535,103.538,103.523,103.538,147399997.0
2005-01-26 09:54:00,103.53,103.553,103.528,103.535,338699995.0
2005-01-26 09:55:00,103.57,103.574,103.547,103.547,266400004.0
2005-01-26 09:56:00,103.557,103.557,103.547,103.554,129700002.0
2005-01-26 09:57:00,103.549,103.573,103.549,103.565,140199997.0
2005-01-26 09:58:00,103.602,103.606,103.589,103.603,235800003.0
2005-01-26 09:59:00,103.622,103.636,103.604,103.61,186199998.0
2005-01-26 10:00:00,103.594,103.612,103.582,103.582,342099998.0
2005-01-26 10:01:00,103.571,103.571,103.526,103.532,189699998.0
2005-01-26 10:02:00,103.53,103.533,103.519,103.533,359199999.0
2005-01-26 10:03:00,103.532,103.545,103.529,103.532,169000004.0
2005-01-26 10:04:00,103.535,103.545,103.53,103.541,174199998.0
2005-01-26 10:05:00,103.531,103.539,103.519,103.532,209299996.0
2005-01-26 10:06:00,103.535,103.549,103.535,103.54,115799997.0
2005-01-26 10:07:00,103.53,103.555,103.528,103.545,235700003.0
2005-01-26 10:08:00,103.53,103.535,103.521,103.521,132000000.0
2005-01-26 10:09:00,103.536,103.54,103.523,103.523,184699999.0
2005-01-26 10:10:00,103.517,103.537,103.515,103.528,263099997.0
2005-01-26 10:11:00,103.533,103.553,103.518,103.518,330499996.0
2005-01-26 10:12:00,103.517,103.545,103.517,103.523,310700003.0
2005-01-26 10:13:00,103.533,103.54,103.527,103.533,177799996.0
2005-01-26 10:14:00,103.528,103.555,103.528,103.548,263900003.0
2005-01-26 10:15:00,103.562,103.571,103.53,103.567,259700002.0
2005-01-26 10:16:00,103.556,103.561,103.545,103.548,211400000.0
2005-01-26 10:17:00,103.552,103.589,103.546,103.579,255300005.0
2005-01-26 10:18:00,103.598,103.599,103.574,103.59,393000002.0
2005-01-26 10:19:00,103.575,103.585,103.563,103.563,124500001.0
2005-01-26 10:20:00,103.569,103.58,103.569,103.573,262500003.0
2005-01-26 10:21:00,103.57,103.576,103.559,103.574,422099993.0
2005-01-26 10:22:00,103.583,103.583,103.558,103.577,399299989.0
2005-01-26 10:23:00,103.573,103.592,103.566,103.592,195899996.0
2005-01-26 10:24:00,103.587,103.587,103.565,103.565,227699990.0
2005-01-26 10:25:00,103.547,103.566,103.51,103.566,312200001.0
2005-01-26 10:26:00,103.549,103.583,103.549,103.569,343800001.0
2005-01-26 10:27:00,103.552,103.566,103.552,103.559,244999999.0
2005-01-26 10:28:00,103.568,103.568,103.543,103.548,144799997.0
2005-01-26 10:29:00,103.537,103.549,103.537,103.547,180600001.0
2005-01-26 10:30:00,103.558,103.56,103.543,103.547,445900008.0
2005-01-26 10:31:00,103.568,103.568,103.548,103.549,184999995.0
2005-01-26 10:32:00,103.56,103.56,103.539,103.539,143700003.0
2005-01-26 10:33:00,103.547,103.547,103.537,103.545,247300001.0
2005-01-26 10:34:00,103.542,103.549,103.528,103.528,194700001.0
2005-01-26 10:35:00,103.538,103.557,103.532,103.556,213700003.0
2005-01-26 10:36:00,103.545,103.551,103.528,103.528,333699996.0
2005-01-26 10:37:00,103.54,103.554,103.533,103.55,245300000.0
2005-01-26 10:38:00,103.56,103.562,103.547,103.558,188599998.0
2005-01-26 10:39:00,103.558,103.558,103.537,103.544,157300001.0
2005-01-26 10:40:00,103.549,103.551,103.549,103.551,44800000.0
2005-01-26 10:41:00,103.53,103.541,103.503,103.54,161300002.0
2005-01-26 10:42:00,103.561,103.567,103.553,103.567,397099999.0
2005-01-26 10:43:00,103.57,103.57,103.549,103.549,214400001.0
2005-01-26 10:44:00,103.555,103.566,103.545,103.554,348999999.0
2005-01-26 10:45:00,103.541,103.543,103.534,103.535,219399999.0
2005-01-26 10:46:00,103.535,103.535,103.506,103.532,125900004.0
2005-01-26 10:47:00,103.55,103.557,103.54,103.543,172199997.0
2005-01-26 10:48:00,103.548,103.555,103.539,103.551,328800002.0
2005-01-26 10:49:00,103.553,103.566,103.545,103.566,224600005.0
2005-01-26 10:50:00,103.572,103.572,103.543,103.543,255099997.0
2005-01-26 10:51:00,103.551,103.561,103.551,103.561,461000007.0
2005-01-26 10:52:00,103.576,103.576,103.527,103.527,140800004.0
2005-01-26 10:53:00,103.542,103.561,103.541,103.557,356400006.0
2005-01-26 10:54:00,103.561,103.569,103.544,103.544,176899997.0
2005-01-26 10:55:00,103.555,103.556,103.515,103.515,373600005.0
2005-01-26 10:56:00,103.513,103.513,103.479,103.49,167300000.0
2005-01-26 10:57:00,103.477,103.496,103.477,103.483,290999998.0
2005-01-26 10:58:00,103.46,103.479,103.44,103.479,162100005.0
2005-01-26 10:59:00,103.463,103.489,103.432,103.487,145600003.0
2005-01-26 11:00:00,103.505,103.505,103.407,103.408,195300000.0
2005-01-26 11:01:00,103.479,103.485,103.439,103.439,194700001.0
2005-01-26 11:02:00,103.457,103.468,103.437,103.468,338799998.0
2005-01-26 11:03:00,103.473,103.479,103.453,103.454,248600003.0
2005-01-26 11:04:00,103.45,103.456,103.439,103.45,248800004.0
2005-01-26 11:05:00,103.456,103.472,103.451,103.457,429700003.0
2005-01-26 11:06:00,103.492,103.495,103.461,103.461,178100004.0
2005-01-26 11:07:00,103.472,103.489,103.462,103.462,96999996.0
2005-01-26 11:08:00,103.445,103.457,103.44,103.45,158799999.0
2005-01-26 11:09:00,103.47,103.475,103.449,103.457,218899999.0
2005-01-26 11:10:00,103.478,103.481,103.462,103.462,137700002.0
2005-01-26 11:11:00,103.46,103.46,103.427,103.429,188700003.0
2005-01-26 11:12:00,103.442,103.442,103.418,103.433,309300010.0
2005-01-26 11:13:00,103.443,103.443,103.424,103.43,169400004.0
2005-01-26 11:14:00,103.444,103.461,103.435,103.461,326200004.0
2005-01-26 11:15:00,103.435,103.473,103.435,103.473,250999999.0
2005-01-26 11:16:00,103.472,103.487,103.468,103.471,105600001.0
2005-01-26 11:17:00,103.47,103.47,103.454,103.458,214700002.0
2005-01-26 11:18:00,103.46,103.467,103.457,103.466,275799994.0
2005-01-26 11:19:00,103.463,103.475,103.463,103.467,310600000.0
2005-01-26 11:20:00,103.477,103.477,103.443,103.45,145000002.0
2005-01-26 11:21:00,103.458,103.458,103.451,103.456,160500001.0
2005-01-26 11:22:00,103.441,103.457,103.429,103.45,266400004.0
2005-01-26 11:23:00,103.433,103.449,103.433,103.44,485800009.0
2005-01-26 11:24:00,103.44,103.478,103.436,103.459,199100001.0
2005-01-26 11:25:00,103.47,103.478,103.462,103.474,320900000.0
2005-01-26 11:26:00,103.462,103.463,103.437,103.437,109999999.0
2005-01-26 11:27:00,103.458,103.458,103.441,103.442,141000000.0
2005-01-26 11:28:00,103.44,103.443,103.43,103.43,265900001.0
2005-01-26 11:29:00,103.439,103.457,103.437,103.443,230800000.0
2005-01-26 11:30:00,103.448,103.452,103.436,103.436,123600005.0
2005-01-26 11:31:00,103.447,103.45,103.439,103.44,104900000.0
2005-01-26 11:32:00,103.45,103.456,103.436,103.446,166900002.0
2005-01-26 11:33:00,103.456,103.456,103.422,103.422,187099999.0
2005-01-26 11:34:00,103.433,103.444,103.433,103.438,250299995.0
2005-01-26 11:35:00,103.45,103.454,103.434,103.441,264100004.0
2005-01-26 11:36:00,103.45,103.461,103.45,103.45,154100001.0
2005-01-26 11:37:00,103.447,103.447,103.43,103.43,169199998.0
2005-01-26 11:38:00,103.431,103.445,103.431,103.442,455099998.0
2005-01-26 11:39:00,103.45,103.45,103.432,103.445,150200001.0
2005-01-26 11:40:00,103.434,103.449,103.432,103.449,282700004.0
2005-01-26 11:41:00,103.45,103.465,103.45,103.458,213600000.0
2005-01-26 11:42:00,103.47,103.477,103.455,103.458,274900002.0
2005-01-26 11:43:00,103.453,103.462,103.436,103.436,403499998.0
2005-01-26 11:44:00,103.443,103.443,103.426,103.426,135599996.0
2005-01-26 11:45:00,103.44,103.447,103.428,103.439,325299997.0
2005-01-26 11:46:00,103.452,103.464,103.43,103.448,279299994.0
2005-01-26 11:47:00,103.456,103.458,103.444,103.451,209100001.0
2005-01-26 11:48:00,103.451,103.456,103.436,103.444,196800000.0
2005-01-26 11:49:00,103.43,103.433,103.417,103.425,221799994.0
2005-01-26 11:50:00,103.425,103.438,103.411,103.423,237000000.0
2005-01-26 11:51:00,103.434,103.445,103.411,103.411,324900003.0
2005-01-26 11:52:00,103.418,103.433,103.417,103.433,370400000.0
2005-01-26 11:53:00,103.427,103.453,103.427,103.435,351599999.0
2005-01-26 11:54:00,103.447,103.447,103.419,103.433,322499999.0
2005-01-26 11:55:00,103.409,103.413,103.301,103.301,187699997.0
2005-01-26 11:56:00,103.288,103.319,103.279,103.306,234499995.0
2005-01-26 11:57:00,103.32,103.338,103.313,103.326,212099998.0
2005-01-26 11:58:00,103.339,103.339,103.3,103.305,95899999.0
2005-01-26 11:59:00,103.295,103.345,103.295,103.34,258400003.0
2005-01-26 12:00:00,103.345,103.356,103.31,103.31,228200001.0
2005-01-26 12:01:00,103.31,103.315,103.295,103.295,229099999.0
2005-01-26 12:02:00,103.298,103.305,103.28,103.305,223200001.0
2005-01-26 12:03:00,103.302,103.307,103.291,103.299,190499999.0
2005-01-26 12:04:00,103.299,103.308,103.273,103.275,342399996.0
2005-01-26 12:05:00,103.288,103.293,103.27,103.279,112400001.0
2005-01-26 12:06:00,103.253,103.272,103.245,103.245,297700000.0
2005-01-26 12:07:00,103.26,103.268,103.248,103.249,162499998.0
2005-01-26 12:08:00,103.262,103.274,103.242,103.253,228000005.0
2005-01-26 12:09:00,103.265,103.286,103.265,103.271,312500003.0
2005-01-26 12:10:00,103.258,103.282,103.258,103.278,302599998.0
2005-01-26 12:11:00,103.302,103.311,103.288,103.298,200799997.0
2005-01-26 12:12:00,103.315,103.33,103.304,103.323,116700000.0
2005-01-26 12:13:00,103.321,103.321,103.301,103.312,291100001.0
2005-01-26 12:14:00,103.304,103.319,103.299,103.3,436700001.0
2005-01-26 12:15:00,103.31,103.316,103.287,103.287,122399997.0
2005-01-26 12:16:00,103.293,103.32,103.293,103.311,379500001.0
2005-01-26 12:17:00,103.308,103.314,103.3,103.314,278599996.0
2005-01-26 12:18:00,103.312,103.319,103.299,103.3,278100000.0
2005-01-26 12:19:00,103.311,103.321,103.288,103.29,369500001.0
2005-01-26 12:20:00,103.29,103.29,103.275,103.275,194100002.0
2005-01-26 12:21:00,103.295,103.307,103.283,103.3,124400001.0
2005-01-26 12:22:00,103.318,103.318,103.291,103.291,132800000.0
2005-01-26 12:23:00,103.293,103.302,103.269,103.269,192500000.0
2005-01-26 12:24:00,103.281,103.318,103.27,103.318,212200007.0
2005-01-26 12:25:00,103.313,103.315,103.297,103.299,238300000.0
2005-01-26 12:26:00,103.301,103.318,103.293,103.309,281300002.0
2005-01-26 12:27:00,103.317,103.317,103.295,103.307,185000003.0
2005-01-26 12:28:00,103.299,103.31,103.288,103.3,176900002.0
2005-01-26 12:29:00,103.293,103.298,103.288,103.298,194099998.0
2005-01-26 12:30:00,103.289,103.289,103.271,103.271,235599995.0
2005-01-26 12:31:00,103.271,103.272,103.271,103.272,75700001.0
2005-01-26 12:32:00,103.27,103.279,103.246,103.268,304700005.0
2005-01-26 12:33:00,103.284,103.305,103.284,103.301,106099998.0
2005-01-26 12:34:00,103.315,103.325,103.314,103.318,177699998.0
2005-01-26 12:35:00,103.335,103.34,103.326,103.329,247900001.0
2005-01-26 12:36:00,103.335,103.377,103.335,103.365,143600000.0
2005-01-26 12:37:00,103.372,103.378,103.355,103.355,85300002.0
2005-01-26 12:38:00,103.346,103.363,103.341,103.35,203300002.0
2005-01-26 12:39:00,103.367,103.369,103.345,103.348,194800000.0
2005-01-26 12:40:00,103.365,103.365,103.341,103.341,183299999.0
2005-01-26 12:41:00,103.339,103.348,103.325,103.325,197400000.0
2005-01-26 12:42:00,103.352,103.363,103.328,103.347,322700008.0
2005-01-26 12:43:00,103.363,103.363,103.334,103.352,230500003.0
2005-01-26 12:44:00,103.355,103.37,103.351,103.36,149500000.0
2005-01-26 12:45:00,103.366,103.366,103.326,103.336,332099997.0
2005-01-26 12:46:00,103.339,103.359,103.339,103.34,286600000.0
2005-01-26 12:47:00,103.348,103.356,103.329,103.35,293299998.0
2005-01-26 12:48:00,103.348,103.361,103.337,103.361,338100005.0
2005-01-26 12:49:00,103.351,103.373,103.346,103.355,354699994.0
2005-01-26 12:50:00,103.358,103.363,103.353,103.358,298499992.0
2005-01-26 12:51:00,103.38,103.382,103.353,103.36,376499992.0
2005-01-26 12:52:00,103.401,103.438,103.39,103.438,196500000.0
2005-01-26 12:53:00,103.442,103.449,103.417,103.436,377900000.0
2005-01-26 12:54:00,103.444,103.444,103.429,103.433,413299999.0
2005-01-26 12:55:00,103.443,103.467,103.44,103.466,346000000.0
2005-01-26 12:56:00,103.472,103.498,103.472,103.478,292700001.0
2005-01-26 12:57:00,103.486,103.486,103.435,103.435,133500003.0
2005-01-26 12:58:00,103.428,103.44,103.417,103.422,362300002.0
2005-01-26 12:59:00,103.427,103.448,103.413,103.413,324000007.0
2005-01-26 13:00:00,103.413,103.421,103.41,103.413,327800002.0
2005-01-26 13:01:00,103.421,103.426,103.414,103.42,271900003.0
2005-01-26 13:02:00,103.432,103.436,103.409,103.418,245699999.0
2005-01-26 13:03:00,103.433,103.443,103.419,103.425,388899997.0
2005-01-26 13:04:00,103.448,103.466,103.439,103.456,280900008.0
2005-01-26 13:05:00,103.459,103.466,103.426,103.426,282699999.0
2005-01-26 13:06:00,103.448,103.448,103.427,103.435,315699999.0
2005-01-26 13:07:00,103.43,103.443,103.418,103.436,134999999.0
2005-01-26 13:08:00,103.445,103.458,103.439,103.439,212300005.0
2005-01-26 13:09:00,103.445,103.445,103.416,103.418,224100002.0
2005-01-26 13:10:00,103.428,103.428,103.42,103.42,164799999.0
2005-01-26 13:11:00,103.425,103.437,103.417,103.423,276800005.0
2005-01-26 13:12:00,103.433,103.433,103.402,103.424,232199999.0
2005-01-26 13:13:00,103.441,103.441,103.402,103.402,156700001.0
2005-01-26 13:14:00,103.404,103.41,103.402,103.402,60400000.0
2005-01-26 13:15:00,103.417,103.418,103.398,103.405,145900000.0
2005-01-26 13:16:00,103.405,103.419,103.405,103.414,311000001.0
2005-01-26 13:17:00,103.419,103.442,103.417,103.438,35700000.0
2005-01-26 13:18:00,103.437,103.437,103.421,103.433,119599999.0
2005-01-26 13:19:00,103.432,103.437,103.418,103.432,163399998.0
2005-01-26 13:20:00,103.44,103.443,103.423,103.423,122800002.0
2005-01-26 13:21:00,103.427,103.427,103.399,103.404,180900003.0
2005-01-26 13:22:00,103.408,103.408,103.389,103.403,241300000.0
2005-01-26 13:23:00,103.415,103.425,103.401,103.41,246399999.0
2005-01-26 13:24:00,103.441,103.446,103.439,103.444,181500002.0
2005-01-26 13:25:00,103.466,103.469,103.429,103.429,80899998.0
2005-01-26 13:26:00,103.44,103.44,103.428,103.439,120500003.0
2005-01-26 13:27:00,103.413,103.421,103.399,103.41,191400005.0
2005-01-26 13:28:00,103.389,103.427,103.389,103.427,156799997.0
2005-01-26 13:29:00,103.408,103.42,103.408,103.408,438399995.0
2005-01-26 13:30:00,103.408,103.41,103.38,103.4,252999996.0
2005-01-26 13:31:00,103.412,103.414,103.402,103.411,169399998.0
2005-01-26 13:32:00,103.421,103.441,103.419,103.419,218599997.0
2005-01-26 13:33:00,103.428,103.43,103.411,103.42,346700003.0
2005-01-26 13:34:00,103.415,103.418,103.391,103.418,301999996.0
2005-01-26 13:35:00,103.401,103.416,103.4,103.403,371400001.0
2005-01-26 13:36:00,103.39,103.399,103.388,103.388,222299999.0
2005-01-26 13:37:00,103.375,103.406,103.363,103.406,144700001.0
2005-01-26 13:38:00,103.402,103.402,103.373,103.388,185799999.0
2005-01-26 13:39:00,103.394,103.395,103.386,103.395,163399998.0
2005-01-26 13:40:00,103.399,103.399,103.363,103.393,234200002.0
2005-01-26 13:41:00,103.392,103.396,103.373,103.379,317699999.0
2005-01-26 13:42:00,103.388,103.388,103.372,103.382,175599999.0
2005-01-26 13:43:00,103.366,103.386,103.366,103.386,169999996.0
2005-01-26 13:44:00,103.401,103.401,103.384,103.395,281600003.0
2005-01-26 13:45:00,103.388,103.408,103.383,103.394,199399997.0
2005-01-26 13:46:00,103.379,103.394,103.379,103.393,272699995.0
2005-01-26 13:47:00,103.39,103.407,103.384,103.407,260600006.0
2005-01-26 13:48:00,103.393,103.4,103.384,103.4,158799996.0
2005-01-26 13:49:00,103.388,103.41,103.378,103.41,338200001.0
2005-01-26 13:50:00,103.388,103.407,103.377,103.396,342600005.0
2005-01-26 13:51:00,103.404,103.418,103.397,103.399,156799998.0
2005-01-26 13:52:00,103.402,103.403,103.369,103.37,248399998.0
2005-01-26 13:53:00,103.383,103.384,103.374,103.374,229699992.0
2005-01-26 13:54:00,103.373,103.389,103.367,103.38,297699994.0
2005-01-26 13:55:00,103.377,103.379,103.358,103.359,170000001.0
2005-01-26 13:56:00,103.363,103.369,103.347,103.349,301699998.0
2005-01-26 13:57:00,103.368,103.37,103.353,103.356,176100005.0
2005-01-26 13:58:00,103.355,103.374,103.355,103.366,237600000.0
2005-01-26 13:59:00,103.379,103.387,103.359,103.359,149499997.0
2005-01-26 14:00:00,103.376,103.391,103.359,103.391,342500008.0
2005-01-26 14:01:00,103.375,103.381,103.356,103.365,393499995.0
2005-01-26 14:02:00,103.366,103.366,103.35,103.35,138899999.0
2005-01-26 14:03:00,103.34,103.354,103.321,103.321,246499997.0
2005-01-26 14:04:00,103.315,103.358,103.311,103.351,171500002.0
2005-01-26 14:05:00,103.353,103.359,103.339,103.356,233499993.0
2005-01-26 14:06:00,103.34,103.357,103.336,103.356,166300000.0
2005-01-26 14:07:00,103.34,103.345,103.325,103.334,278500000.0
2005-01-26 14:08:00,103.348,103.352,103.337,103.352,257799999.0
2005-01-26 14:09:00,103.342,103.357,103.338,103.353,367700004.0
2005-01-26 14:10:00,103.372,103.384,103.366,103.366,171699999.0
2005-01-26 14:11:00,103.37,103.37,103.352,103.365,289199997.0
2005-01-26 14:12:00,103.368,103.375,103.357,103.357,152100004.0
2005-01-26 14:13:00,103.374,103.393,103.363,103.363,144000004.0
2005-01-26 14:14:00,103.378,103.38,103.357,103.36,231299998.0
2005-01-26 14:15:00,103.382,103.431,103.362,103.431,232999994.0
2005-01-26 14:16:00,103.442,103.461,103.432,103.45,304199999.0
2005-01-26 14:17:00,103.453,103.486,103.444,103.486,357800004.0
2005-01-26 14:18:00,103.485,103.495,103.468,103.47,274600002.0
2005-01-26 14:19:00,103.453,103.471,103.439,103.458,433900001.0
2005-01-26 14:20:00,103.465,103.475,103.462,103.466,292300001.0
2005-01-26 14:21:00,103.478,103.48,103.442,103.442,224200000.0
2005-01-26 14:22:00,103.442,103.455,103.433,103.453,364199999.0
2005-01-26 14:23:00,103.454,103.454,103.424,103.425,372000003.0
2005-01-26 14:24:00,103.443,103.443,103.422,103.425,356900003.0
2005-01-26 14:25:00,103.415,103.437,103.415,103.434,242300003.0
2005-01-26 14:26:00,103.427,103.44,103.414,103.418,158900002.0
2005-01-26 14:27:00,103.44,103.44,103.43,103.439,265399998.0
2005-01-26 14:28:00,103.449,103.449,103.433,103.445,161900002.0
2005-01-26 14:29:00,103.449,103.449,103.419,103.42,81400001.0
2005-01-26 14:30:00,103.418,103.436,103.415,103.433,327300001.0
2005-01-26 14:31:00,103.448,103.475,103.448,103.459,249100001.0
2005-01-26 14:32:00,103.463,103.485,103.463,103.467,288399997.0
2005-01-26 14:33:00,103.467,103.474,103.436,103.436,151199999.0
2005-01-26 14:34:00,103.433,103.433,103.398,103.403,187200000.0
2005-01-26 14:35:00,103.412,103.416,103.405,103.409,299800001.0
2005-01-26 14:36:00,103.401,103.416,103.401,103.415,187799997.0
2005-01-26 14:37:00,103.408,103.414,103.399,103.409,156100004.0
2005-01-26 14:38:00,103.385,103.405,103.385,103.385,203400004.0
2005-01-26 14:39:00,103.396,103.396,103.379,103.379,309199997.0
2005-01-26 14:40:00,103.394,103.395,103.39,103.391,259200001.0
2005-01-26 14:41:00,103.403,103.408,103.4,103.403,264799998.0
2005-01-26 14:42:00,103.4,103.411,103.399,103.399,203399995.0
2005-01-26 14:43:00,103.392,103.4,103.385,103.39,513699991.0
2005-01-26 14:44:00,103.393,103.399,103.386,103.399,122999998.0
2005-01-26 14:45:00,103.39,103.407,103.377,103.407,197700002.0
2005-01-26 14:46:00,103.368,103.399,103.368,103.399,186899997.0
2005-01-26 14:47:00,103.382,103.404,103.38,103.394,207000005.0
2005-01-26 14:48:00,103.403,103.403,103.374,103.393,199800000.0
2005-01-26 14:49:00,103.386,103.418,103.386,103.418,74100001.0
2005-01-26 14:50:00,103.404,103.411,103.396,103.405,220599997.0
2005-01-26 14:51:00,103.404,103.404,103.392,103.4,253600002.0
2005-01-26 14:52:00,103.408,103.408,103.385,103.391,267699996.0
2005-01-26 14:53:00,103.383,103.39,103.374,103.388,230800004.0
2005-01-26 14:54:00,103.375,103.395,103.37,103.395,190999995.0
2005-01-26 14:55:00,103.393,103.395,103.381,103.392,286600002.0
2005-01-26 14:56:00,103.397,103.41,103.356,103.356,227400000.0
2005-01-26 14:57:00,103.352,103.365,103.344,103.365,163799995.0
2005-01-26 14:58:00,103.37,103.37,103.358,103.36,287500001.0
2005-01-26 14:59:00,103.368,103.37,103.348,103.355,364000001.0
2005-01-26 15:00:00,103.356,103.367,103.35,103.351,298799996.0
2005-01-26 15:01:00,103.367,103.367,103.346,103.356,237699998.0
2005-01-26 15:02:00,103.341,103.356,103.335,103.34,278600006.0
2005-01-26 15:03:00,103.34,103.359,103.33,103.359,207599994.0
2005-01-26 15:04:00,103.358,103.358,103.336,103.34,118199997.0
2005-01-26 15:05:00,103.35,103.359,103.35,103.356,139500000.0
2005-01-26 15:06:00,103.353,103.367,103.349,103.365,352999995.0
2005-01-26 15:07:00,103.355,103.363,103.355,103.363,183700000.0
2005-01-26 15:08:00,103.378,103.378,103.342,103.359,307300008.0
2005-01-26 15:09:00,103.368,103.377,103.365,103.377,212400000.0
2005-01-26 15:10:00,103.391,103.391,103.37,103.37,263799994.0
2005-01-26 15:11:00,103.373,103.377,103.364,103.366,313499999.0
2005-01-26 15:12:00,103.368,103.374,103.36,103.36,453899999.0
2005-01-26 15:13:00,103.376,103.378,103.363,103.377,212900003.0
2005-01-26 15:14:00,103.363,103.375,103.36,103.366,324500003.0
2005-01-26 15:15:00,103.363,103.371,103.356,103.359,222699998.0
2005-01-26 15:16:00,103.364,103.372,103.36,103.36,215899998.0
2005-01-26 15:17:00,103.367,103.388,103.367,103.385,165899996.0
2005-01-26 15:18:00,103.395,103.395,103.366,103.392,244500001.0
2005-01-26 15:19:00,103.398,103.41,103.398,103.399,130000001.0
2005-01-26 15:20:00,103.414,103.421,103.393,103.399,290699998.0
2005-01-26 15:21:00,103.4,103.403,103.382,103.392,222900002.0
2005-01-26 15:22:00,103.377,103.395,103.377,103.385,184399998.0
2005-01-26 15:23:00,103.385,103.393,103.365,103.374,318399999.0
2005-01-26 15:24:00,103.375,103.387,103.364,103.372,431600008.0
2005-01-26 15:25:00,103.37,103.392,103.37,103.38,164500003.0
2005-01-26 15:26:00,103.365,103.386,103.355,103.386,233400001.0
2005-01-26 15:27:00,103.397,103.398,103.375,103.379,191099999.0
2005-01-26 15:28:00,103.373,103.379,103.363,103.375,211700005.0
2005-01-26 15:29:00,103.358,103.366,103.343,103.343,199399999.0
2005-01-26 15:30:00,103.338,103.339,103.314,103.324,99600002.0
2005-01-26 15:31:00,103.328,103.328,103.304,103.314,186400002.0
2005-01-26 15:32:00,103.315,103.319,103.312,103.315,159799997.0
2005-01-26 15:33:00,103.31,103.319,103.299,103.299,294000002.0
2005-01-26 15:34:00,103.305,103.325,103.301,103.318,116000002.0
2005-01-26 15:35:00,103.293,103.303,103.238,103.238,367199999.0
2005-01-26 15:36:00,103.26,103.268,103.251,103.251,179100000.0
2005-01-26 15:37:00,103.243,103.247,103.157,103.157,326800000.0
2005-01-26 15:38:00,103.152,103.152,103.117,103.14,123400000.0
2005-01-26 15:39:00,103.147,103.181,103.147,103.181,212100000.0
2005-01-26 15:40:00,103.188,103.207,103.188,103.204,356400007.0
2005-01-26 15:41:00,103.203,103.204,103.172,103.172,196200000.0
2005-01-26 15:42:00,103.163,103.177,103.16,103.16,585700002.0
2005-01-26 15:43:00,103.166,103.175,103.152,103.175,228200002.0
2005-01-26 15:44:00,103.169,103.176,103.145,103.145,109399999.0
2005-01-26 15:45:00,103.141,103.141,103.109,103.109,79400001.0
2005-01-26 15:46:00,103.123,103.16,103.119,103.141,330499992.0
2005-01-26 15:47:00,103.158,103.158,103.122,103.122,255000001.0
2005-01-26 15:48:00,103.138,103.166,103.131,103.16,246599999.0
2005-01-26 15:49:00,103.173,103.184,103.17,103.17,222900000.0
2005-01-26 15:50:00,103.171,103.171,103.139,103.145,434200003.0
2005-01-26 15:51:00,103.161,103.161,103.145,103.158,207000002.0
2005-01-26 15:52:00,103.153,103.153,103.13,103.148,228000001.0
2005-01-26 15:53:00,103.172,103.185,103.147,103.147,114700000.0
2005-01-26 15:54:00,103.16,103.16,103.142,103.142,17600000.0
2005-01-26 15:55:00,103.142,103.142,103.123,103.135,228800004.0
2005-01-26 15:56:00,103.125,103.136,103.099,103.104,313600000.0
2005-01-26 15:57:00,103.098,103.102,103.084,103.102,219700004.0
2005-01-26 15:58:00,103.098,103.105,103.08,103.085,244699997.0
2005-01-26 15:59:00,103.095,103.132,103.084,103.132,325299996.0
2005-01-26 16:00:00,103.14,103.14,103.087,103.087,258200000.0
2005-01-26 16:01:00,103.078,103.078,103.047,103.047,110699999.0
2005-01-26 16:02:00,103.047,103.061,103.046,103.054,197699995.0
2005-01-26 16:03:00,103.082,103.091,103.072,103.083,197200000.0
2005-01-26 16:04:00,103.09,103.111,103.088,103.102,520099995.0
2005-01-26 16:05:00,103.097,103.107,103.081,103.081,362599999.0
2005-01-26 16:06:00,103.087,103.087,103.065,103.073,206399997.0
2005-01-26 16:07:00,103.065,103.077,103.065,103.069,191700005.0
2005-01-26 16:08:00,103.084,103.099,103.069,103.099,220899999.0
2005-01-26 16:09:00,103.12,103.124,103.066,103.066,139400001.0
2005-01-26 16:10:00,103.068,103.068,103.04,103.04,309800006.0
2005-01-26 16:11:00,103.048,103.054,103.039,103.045,130500004.0
2005-01-26 16:12:00,103.048,103.048,103.026,103.037,193700001.0
2005-01-26 16:13:00,103.055,103.058,103.027,103.027,313699989.0
2005-01-26 16:14:00,103.031,103.068,103.024,103.068,195500003.0
2005-01-26 16:15:00,103.068,103.073,103.01,103.01,187300001.0
2005-01-26 16:16:00,102.991,103.034,102.989,103.017,273200001.0
2005-01-26 16:17:00,103.015,103.017,102.994,103.004,238299992.0
2005-01-26 16:18:00,103.019,103.078,103.019,103.078,190600000.0
2005-01-26 16:19:00,103.071,103.081,103.057,103.067,319200000.0
2005-01-26 16:20:00,103.087,103.089,103.068,103.069,173100002.0
2005-01-26 16:21:00,103.078,103.078,103.047,103.06,301700004.0
2005-01-26 16:22:00,103.071,103.097,103.071,103.095,209900001.0
2005-01-26 16:23:00,103.107,103.12,103.096,103.12,281500004.0
2005-01-26 16:24:00,103.113,103.113,103.089,103.098,223400005.0
2005-01-26 16:25:00,103.102,103.115,103.094,103.108,289900004.0
2005-01-26 16:26:00,103.098,103.108,103.093,103.097,300399993.0
2005-01-26 16:27:00,103.113,103.12,103.106,103.115,280700002.0
2005-01-26 16:28:00,103.123,103.138,103.113,103.132,261799996.0
2005-01-26 16:29:00,103.143,103.143,103.111,103.125,295799999.0
2005-01-26 16:30:00,103.137,103.137,103.096,103.107,234800003.0
2005-01-26 16:31:00,103.107,103.137,103.104,103.137,129400003.0
2005-01-26 16:32:00,103.143,103.152,103.138,103.138,216200000.0
2005-01-26 16:33:00,103.14,103.142,103.132,103.132,139100003.0
2005-01-26 16:34:00,103.128,103.128,103.102,103.119,335199999.0
2005-01-26 16:35:00,103.131,103.131,103.093,103.093,248900000.0
2005-01-26 16:36:00,103.1,103.118,103.095,103.11,336299999.0
2005-01-26 16:37:00,103.118,103.12,103.105,103.105,411699997.0
2005-01-26 16:38:00,103.11,103.11,103.086,103.089,92300000.0
2005-01-26 16:39:00,103.1,103.106,103.079,103.097,302900001.0
2005-01-26 16:40:00,103.106,103.115,103.096,103.115,181899999.0
2005-01-26 16:41:00,103.11,103.11,103.075,103.078,164900000.0
2005-01-26 16:42:00,103.077,103.089,103.064,103.064,191300005.0
2005-01-26 16:43:00,103.08,103.081,103.073,103.076,224899999.0
2005-01-26 16:44:00,103.077,103.077,103.056,103.06,284799995.0
2005-01-26 16:45:00,103.083,103.104,103.075,103.093,406700010.0
2005-01-26 16:46:00,103.12,103.12,103.088,103.103,284100000.0
2005-01-26 16:47:00,103.112,103.112,103.09,103.104,349800006.0
2005-01-26 16:48:00,103.116,103.117,103.086,103.086,192900001.0
2005-01-26 16:49:00,103.095,103.095,103.067,103.067,382000005.0
2005-01-26 16:50:00,103.064,103.064,103.031,103.031,268699999.0
2005-01-26 16:51:00,103.037,103.037,103.019,103.027,285999996.0
2005-01-26 16:52:00,103.041,103.056,103.036,103.054,597299997.0
2005-01-26 16:53:00,103.051,103.078,103.044,103.078,209500000.0
2005-01-26 16:54:00,103.08,103.084,103.074,103.082,285899993.0
2005-01-26 16:55:00,103.073,103.096,103.073,103.096,215100005.0
2005-01-26 16:56:00,103.098,103.098,103.073,103.077,320499996.0
2005-01-26 16:57:00,103.095,103.1,103.079,103.086,404200000.0
2005-01-26 16:58:00,103.092,103.124,103.092,103.11,408500003.0
2005-01-26 16:59:00,103.112,103.146,103.106,103.146,292800005.0
2005-01-26 17:00:00,103.157,103.157,103.115,103.133,238299996.0
2005-01-26 17:01:00,103.14,103.15,103.13,103.14,331799999.0
2005-01-26 17:02:00,103.144,103.144,103.117,103.124,172400005.0
2005-01-26 17:03:00,103.134,103.146,103.127,103.127,172899994.0
2005-01-26 17:04:00,103.153,103.155,103.13,103.144,187900003.0
2005-01-26 17:05:00,103.147,103.16,103.141,103.141,156100002.0
2005-01-26 17:06:00,103.172,103.172,103.14,103.14,215699999.0
2005-01-26 17:07:00,103.132,103.155,103.13,103.139,292900002.0
2005-01-26 17:08:00,103.155,103.166,103.15,103.16,325399999.0
2005-01-26 17:09:00,103.162,103.169,103.15,103.15,249899998.0
2005-01-26 17:10:00,103.161,103.161,103.135,103.135,487299999.0
2005-01-26 17:11:00,103.133,103.135,103.12,103.12,332399994.0
2005-01-26 17:12:00,103.125,103.134,103.096,103.121,96800001.0
2005-01-26 17:13:00,103.141,103.149,103.115,103.149,226300001.0
2005-01-26 17:14:00,103.137,103.168,103.136,103.161,138600003.0
2005-01-26 17:15:00,103.173,103.192,103.156,103.172,254500000.0
2005-01-26 17:16:00,103.17,103.183,103.159,103.178,95700002.0
2005-01-26 17:17:00,103.166,103.17,103.142,103.142,220100001.0
2005-01-26 17:18:00,103.143,103.155,103.131,103.147,212800001.0
2005-01-26 17:19:00,103.131,103.131,103.09,103.09,336799993.0
2005-01-26 17:20:00,103.105,103.118,103.092,103.105,180399997.0
2005-01-26 17:21:00,103.12,103.146,103.116,103.14,175800005.0
2005-01-26 17:22:00,103.142,103.142,103.118,103.124,201800001.0
2005-01-26 17:23:00,103.122,103.137,103.122,103.132,186099999.0
2005-01-26 17:24:00,103.152,103.161,103.137,103.138,254599997.0
2005-01-26 17:25:00,103.143,103.166,103.143,103.165,146500002.0
2005-01-26 17:26:00,103.158,103.159,103.141,103.159,215500005.0
2005-01-26 17:27:00,103.185,103.199,103.176,103.176,166699997.0
2005-01-26 17:28:00,103.204,103.204,103.188,103.198,371700003.0
2005-01-26 17:29:00,103.174,103.21,103.174,103.205,239700003.0
2005-01-26 17:30:00,103.196,103.196,103.16,103.16,172999999.0
2005-01-26 17:31:00,103.176,103.193,103.175,103.19,133100000.0
2005-01-26 17:32:00,103.198,103.225,103.198,103.225,218500002.0
2005-01-26 17:33:00,103.214,103.238,103.211,103.211,428099994.0
2005-01-26 17:34:00,103.187,103.187,103.169,103.169,13300000.0
2005-01-26 17:35:00,103.155,103.158,103.14,103.14,204499998.0
2005-01-26 17:36:00,103.141,103.141,103.109,103.126,211399998.0
2005-01-26 17:37:00,103.138,103.14,103.108,103.108,243200001.0
2005-01-26 17:38:00,103.098,103.098,103.054,103.063,160700003.0
2005-01-26 17:39:00,103.063,103.086,103.063,103.07,172700004.0
2005-01-26 17:40:00,103.038,103.038,102.946,102.946,218599998.0
2005-01-26 17:41:00,102.938,102.98,102.938,102.961,261100000.0
2005-01-26 17:42:00,102.988,102.988,102.943,102.943,287099996.0
2005-01-26 17:43:00,102.928,102.943,102.925,102.925,243100001.0
2005-01-26 17:44:00,102.938,102.938,102.901,102.912,343399996.0
2005-01-26 17:45:00,102.932,102.941,102.927,102.937,440599997.0
2005-01-26 17:46:00,102.955,102.986,102.955,102.986,138200001.0
2005-01-26 17:47:00,102.971,102.988,102.966,102.983,322900001.0
2005-01-26 17:48:00,102.983,102.984,102.948,102.95,221300001.0
2005-01-26 17:49:00,102.945,102.969,102.945,102.946,235500000.0
2005-01-26 17:50:00,102.963,102.991,102.962,102.98,299300011.0
2005-01-26 17:51:00,102.983,103.007,102.983,102.996,221200004.0
2005-01-26 17:52:00,102.996,102.999,102.96,102.964,150000000.0
2005-01-26 17:53:00,102.977,102.977,102.946,102.954,183399997.0
2005-01-26 17:54:00,102.958,102.959,102.922,102.922,266399998.0
2005-01-26 17:55:00,102.915,102.926,102.909,102.909,261400003.0
2005-01-26 17:56:00,102.927,102.929,102.903,102.908,303700004.0
2005-01-26 17:57:00,102.903,102.904,102.865,102.89,117000000.0
2005-01-26 17:58:00,102.902,102.903,102.872,102.872,308099995.0
2005-01-26 17:59:00,102.87,102.898,102.867,102.874,117999999.0
2005-01-26 18:00:00,102.862,102.862,102.837,102.852,253399999.0
2005-01-26 18:01:00,102.862,102.875,102.836,102.872,1554600000.0
2005-01-26 18:02:00,102.88,102.88,102.86,102.86,1995200016.0
2005-01-26 18:03:00,102.85,102.87,102.85,102.87,1995200016.0
2005-01-26 18:04:00,102.86,102.92,102.85,102.91,1995200016.0
2005-01-26 18:05:00,102.92,102.96,102.92,102.95,1995200016.0
2005-01-26 18:06:00,102.94,102.95,102.92,102.93,1995200016.0
2005-01-26 18:07:00,102.91,102.93,102.9,102.92,1995200016.0
2005-01-26 18:08:00,102.91,102.94,102.91,102.93,1995200016.0
2005-01-26 18:09:00,102.91,102.91,102.9,102.9,1995200016.0
2005-01-26 18:10:00,102.89,102.92,102.89,102.91,1995200016.0
2005-01-26 18:11:00,102.907,102.918,102.896,102.899,1995200016.0
2005-01-26 18:12:00,102.92,102.941,102.912,102.941,2060699994.0
2005-01-26 18:13:00,102.89,102.9,102.89,102.9,1979699996.0
2005-01-26 18:14:00,102.91,102.91,102.9,102.91,1979699996.0
2005-01-26 18:17:00,102.877,102.877,102.849,102.851,1979699996.0
2005-01-26 18:18:00,102.858,102.875,102.848,102.875,1840599991.0
2005-01-26 18:19:00,102.91,102.92,102.9,102.91,1723200002.0
2005-01-26 18:20:00,102.92,102.92,102.9,102.9,1723200002.0
2005-01-26 18:21:00,102.9,103.0,102.9,103.0,1723200002.0
2005-01-26 18:22:00,103.02,103.06,102.95,103.06,1723200002.0
2005-01-26 18:23:00,103.07,103.08,103.0,103.01,1723200002.0
2005-01-26 18:24:00,103.02,103.1,103.02,103.09,1723200002.0
2005-01-26 18:25:00,103.1,103.12,103.07,103.07,1723200002.0
2005-01-26 18:26:00,103.06,103.07,103.05,103.05,1723200002.0
2005-01-26 18:27:00,102.887,102.909,102.883,102.896,1723200002.0
2005-01-26 18:28:00,103.04,103.11,103.03,103.09,1309500006.0
2005-01-26 18:29:00,103.07,103.16,103.07,103.15,1309500006.0
2005-01-26 18:30:00,103.012,103.028,103.008,103.01,1309500006.0
2005-01-26 18:31:00,103.13,103.16,103.11,103.13,1740499993.0
2005-01-26 18:32:00,103.14,103.15,103.13,103.15,1740499993.0
2005-01-26 18:33:00,103.15,103.17,103.13,103.13,1740499993.0
2005-01-26 18:34:00,103.14,103.15,103.1,103.1,1740499993.0
2005-01-26 18:35:00,103.09,103.1,103.08,103.09,1740499993.0
2005-01-26 18:36:00,103.003,103.003,102.977,102.992,1740499993.0
2005-01-26 18:37:00,102.997,102.997,102.974,102.992,1136000004.0
2005-01-26 18:38:00,102.993,102.993,102.948,102.948,1143000007.0
2005-01-26 18:39:00,102.963,102.965,102.946,102.955,664899999.0
2005-01-26 18:40:00,102.957,102.97,102.951,102.964,1735600009.0
2005-01-26 18:41:00,102.954,102.954,102.937,102.941,1645100006.0
2005-01-26 18:42:00,102.945,102.946,102.924,102.936,1776399993.0
2005-01-26 18:43:00,102.917,102.931,102.914,102.931,1337600004.0
2005-01-26 18:44:00,102.923,102.932,102.917,102.918,982900001.0
2005-01-26 18:45:00,102.921,102.953,102.921,102.944,1436000006.0
2005-01-26 18:46:00,102.955,102.963,102.921,102.921,1630500031.0
2005-01-26 18:47:00,102.923,102.923,102.9,102.91,431400013.0
2005-01-26 18:48:00,102.923,102.929,102.913,102.92,747299994.0
2005-01-26 18:49:00,102.919,102.94,102.919,102.921,1188599987.0
2005-01-26 18:50:00,102.925,102.925,102.895,102.899,1785300007.0
2005-01-26 18:51:00,102.908,102.925,102.907,102.907,1753600000.0
2005-01-26 18:52:00,102.914,102.931,102.901,102.925,1638199994.0
2005-01-26 18:53:00,102.945,102.955,102.928,102.929,1749499988.0
2005-01-26 18:54:00,102.939,102.95,102.927,102.95,1885799994.0
2005-01-26 18:55:00,102.938,102.94,102.922,102.922,1747800008.0
2005-01-26 18:56:00,102.925,102.935,102.882,102.882,375800004.0
2005-01-26 18:57:00,102.879,102.898,102.876,102.876,1088800000.0
2005-01-26 18:58:00,102.861,102.861,102.838,102.84,1184000000.0
2005-01-26 18:59:00,102.842,102.865,102.842,102.861,1955599988.0
2005-01-26 19:00:00,102.863,102.866,102.851,102.857,601299999.0
2005-01-26 19:01:00,102.882,102.887,102.844,102.855,652400006.0
2005-01-26 19:02:00,102.866,102.866,102.833,102.843,511500007.0
2005-01-26 19:03:00,102.845,102.859,102.845,102.848,1743599998.0
2005-01-26 19:04:00,102.85,102.9,102.843,102.9,999799998.0
2005-01-26 19:05:00,102.919,102.936,102.905,102.925,635500006.0
2005-01-26 19:06:00,102.932,102.932,102.907,102.907,1166600006.0
2005-01-26 19:07:00,102.91,102.912,102.885,102.902,1912599997.0
2005-01-26 19:08:00,102.912,102.934,102.899,102.917,1789199999.0
2005-01-26 19:09:00,102.932,102.932,102.893,102.911,827399999.0
2005-01-26 19:10:00,102.883,102.908,102.878,102.894,695400004.0
2005-01-26 19:11:00,102.893,102.896,102.883,102.89,547800004.0
2005-01-26 19:12:00,102.883,102.907,102.883,102.893,1216499999.0
2005-01-26 19:13:00,102.889,102.89,102.883,102.887,1138399994.0
2005-01-26 19:14:00,102.899,102.904,102.886,102.89,903300011.0
2005-01-26 19:15:00,102.895,102.895,102.867,102.894,1966900017.0
2005-01-26 19:16:00,102.907,102.907,102.879,102.904,841699995.0
2005-01-26 19:17:00,102.9,102.909,102.899,102.906,948999993.0
2005-01-26 19:18:00,102.901,102.901,102.871,102.892,721599996.0
2005-01-26 19:19:00,102.902,102.904,102.88,102.898,1333800004.0
2005-01-26 19:20:00,102.897,102.901,102.875,102.897,653499999.0
2005-01-26 19:21:00,102.9,102.992,102.9,102.985,1513599989.0
2005-01-26 19:22:00,102.995,103.044,102.925,103.035,836799998.0
2005-01-26 19:23:00,102.83,102.84,102.82,102.84,1192299991.0
2005-01-26 19:24:00,103.024,103.108,103.024,103.066,1192299991.0
2005-01-26 19:25:00,103.09,103.105,103.066,103.066,1307900001.0
2005-01-26 19:26:00,102.83,102.85,102.82,102.84,1133999997.0
2005-01-26 19:27:00,102.85,102.85,102.83,102.83,1133999997.0
2005-01-26 19:28:00,103.031,103.095,103.031,103.062,1133999997.0
2005-01-26 19:29:00,103.09,103.156,103.074,103.138,587799999.0
2005-01-26 19:30:00,103.134,103.144,103.112,103.119,789200005.0
2005-01-26 19:31:00,103.131,103.149,103.092,103.105,1598900015.0
2005-01-26 19:32:00,103.122,103.148,103.114,103.143,1699400005.0
2005-01-26 19:33:00,103.155,103.159,103.132,103.132,909800006.0
2005-01-26 19:34:00,103.124,103.139,103.089,103.098,1138599988.0
2005-01-26 19:35:00,103.094,103.095,103.075,103.078,1270999994.0
2005-01-26 19:36:00,103.074,103.082,103.058,103.068,558800006.0
2005-01-26 19:37:00,103.05,103.05,103.001,103.003,178500000.0
2005-01-26 19:38:00,103.013,103.029,103.002,103.018,1149700009.0
2005-01-26 19:39:00,103.014,103.025,102.983,103.006,837600012.0
2005-01-26 19:40:00,103.015,103.041,103.0,103.023,1176400003.0
2005-01-26 19:41:00,103.032,103.071,103.029,103.071,1216200009.0
2005-01-26 19:42:00,103.048,103.057,103.027,103.039,916999996.0
2005-01-26 19:43:00,103.045,103.051,103.031,103.031,311999997.0
2005-01-26 19:44:00,103.038,103.048,103.012,103.016,1230000004.0
2005-01-26 19:45:00,103.023,103.039,103.013,103.035,681500009.0
2005-01-26 19:46:00,103.025,103.04,103.016,103.037,1170900002.0
2005-01-26 19:47:00,103.046,103.046,103.017,103.028,510599999.0
2005-01-26 19:48:00,103.032,103.032,103.01,103.01,1784700014.0
2005-01-26 19:49:00,103.018,103.048,103.018,103.027,713299991.0
2005-01-26 19:50:00,103.02,103.02,102.987,102.997,829699999.0
2005-01-26 19:51:00,102.987,102.987,102.905,102.963,743800007.0
2005-01-26 19:52:00,102.967,102.989,102.963,102.964,912100002.0
2005-01-26 19:53:00,102.973,102.973,102.931,102.938,1148100008.0
2005-01-26 19:54:00,102.941,102.941,102.91,102.915,1688000010.0
2005-01-26 19:55:00,102.916,102.933,102.858,102.86,686599997.0
2005-01-26 19:56:00,102.867,102.902,102.849,102.891,918800007.0
2005-01-26 19:57:00,102.885,102.911,102.86,102.911,529600000.0
2005-01-26 19:58:00,102.885,102.898,102.863,102.891,1555800002.0
2005-01-26 19:59:00,102.889,102.908,102.883,102.904,1039999999.0
2005-01-26 20:00:00,102.916,102.92,102.902,102.902,357799999.0
2005-01-26 20:01:00,102.91,102.932,102.896,102.932,731500004.0
2005-01-26 20:02:00,102.91,102.929,102.9,102.916,1510600002.0
2005-01-26 20:03:00,102.925,102.932,102.913,102.932,520099995.0
2005-01-26 20:04:00,102.921,102.921,102.892,102.913,894899996.0
2005-01-26 20:05:00,102.906,102.906,102.861,102.861,905400000.0
2005-01-26 20:06:00,102.849,102.869,102.833,102.838,1522300011.0
2005-01-26 20:07:00,102.84,102.857,102.829,102.844,709999999.0
2005-01-26 20:08:00,102.86,102.871,102.851,102.858,664100005.0
2005-01-26 20:09:00,102.87,102.895,102.86,102.895,1172000009.0
2005-01-26 20:10:00,102.895,102.908,102.884,102.906,778899997.0
2005-01-26 20:11:00,102.886,102.896,102.837,102.839,1420699992.0
2005-01-26 20:12:00,102.92,102.95,102.92,102.95,1019600003.0
2005-01-26 20:13:00,102.763,102.798,102.763,102.782,1019600003.0
2005-01-26 20:14:00,102.793,102.793,102.749,102.749,1228400002.0
2005-01-26 20:15:00,102.765,102.778,102.752,102.752,1446700006.0
2005-01-26 20:16:00,102.762,102.781,102.756,102.765,1099799996.0
2005-01-26 20:17:00,102.768,102.781,102.757,102.757,736799997.0
2005-01-26 20:18:00,102.773,102.789,102.77,102.77,174799999.0
2005-01-26 20:19:00,102.768,102.807,102.768,102.803,1060499997.0
2005-01-26 20:20:00,102.808,102.85,102.803,102.85,842199990.0
2005-01-26 20:21:00,102.85,102.855,102.802,102.838,1199300000.0
2005-01-26 20:22:00,102.823,102.823,102.788,102.81,1300700003.0
2005-01-26 20:23:00,102.81,102.833,102.808,102.826,968900000.0
2005-01-26 20:24:00,102.818,102.841,102.809,102.817,711200000.0
2005-01-26 20:25:00,102.833,102.845,102.805,102.805,964600004.0
2005-01-26 20:26:00,102.825,102.847,102.816,102.845,777900000.0
2005-01-26 20:27:00,102.836,102.841,102.827,102.827,1076100000.0
2005-01-26 20:28:00,102.94,102.94,102.93,102.94,1937100001.0
2005-01-26 20:29:00,102.95,102.95,102.93,102.94,1937100001.0
2005-01-26 20:31:00,102.832,102.832,102.815,102.815,1937100001.0
2005-01-26 20:32:00,102.822,102.822,102.799,102.799,2118900002.0
2005-01-26 20:33:00,102.799,102.82,102.792,102.808,670400000.0
2005-01-26 20:34:00,102.815,102.829,102.799,102.799,436200001.0
2005-01-26 20:35:00,102.823,102.828,102.807,102.807,794199996.0
2005-01-26 20:36:00,102.828,102.846,102.823,102.835,461400000.0
2005-01-26 20:37:00,102.857,102.885,102.851,102.851,293999999.0
2005-01-26 20:38:00,102.877,102.894,102.861,102.893,1232100010.0
2005-01-26 20:39:00,102.889,102.928,102.889,102.915,919200001.0
2005-01-26 20:40:00,102.99,103.01,102.99,103.01,1227299997.0
2005-01-26 20:41:00,102.915,102.926,102.891,102.899,1227299997.0
2005-01-26 20:42:00,102.885,102.915,102.885,102.915,1173900001.0
2005-01-26 20:43:00,102.904,102.929,102.892,102.908,1207600001.0
2005-01-26 20:44:00,102.917,102.949,102.907,102.935,2040200017.0
2005-01-26 20:45:00,102.96,102.96,102.915,102.915,1295299998.0
2005-01-26 20:46:00,102.908,102.908,102.857,102.904,1574699997.0
2005-01-26 20:47:00,102.921,102.921,102.871,102.877,2032200002.0
2005-01-26 20:48:00,102.875,102.887,102.857,102.884,1621200017.0
2005-01-26 20:49:00,102.879,102.901,102.873,102.873,1346300004.0
2005-01-26 20:50:00,102.88,102.901,102.874,102.874,1691599999.0
2005-01-26 20:51:00,102.893,102.919,102.893,102.905,696100000.0
2005-01-26 20:52:00,102.915,102.933,102.915,102.919,271900000.0
2005-01-26 20:53:00,102.913,102.913,102.896,102.905,1354300002.0
2005-01-26 20:54:00,102.908,102.934,102.908,102.91,664899988.0
2005-01-26 20:55:00,102.91,102.929,102.91,102.911,1960099989.0
2005-01-26 20:56:00,102.932,102.937,102.888,102.895,515500004.0
2005-01-26 20:57:00,102.907,102.917,102.897,102.898,1492699996.0
2005-01-26 20:58:00,102.98,103.0,102.98,102.99,1232999997.0
2005-01-26 20:59:00,103.0,103.0,102.98,102.98,1232999997.0
2005-01-26 21:00:00,102.97,103.0,102.97,103.0,1232999997.0
2005-01-26 21:01:00,102.887,102.906,102.875,102.906,1232999997.0
2005-01-26 21:02:00,102.884,102.908,102.883,102.885,915300002.0
2005-01-26 21:03:00,102.898,102.902,102.887,102.892,979000009.0
2005-01-26 21:04:00,102.892,102.908,102.883,102.887,551800011.0
2005-01-26 21:05:00,102.912,102.912,102.879,102.897,666399994.0
2005-01-26 21:06:00,102.886,102.906,102.886,102.906,800799987.0
2005-01-26 21:07:00,102.925,102.943,102.916,102.925,1357399996.0
2005-01-26 21:08:00,102.917,102.938,102.904,102.933,658500001.0
2005-01-26 21:09:00,102.94,102.945,102.937,102.938,314600004.0
2005-01-26 21:10:00,102.932,102.932,102.899,102.905,508399993.0
2005-01-26 21:11:00,102.907,102.94,102.907,102.925,181000001.0
2005-01-26 21:12:00,102.92,102.945,102.917,102.943,469400001.0
2005-01-26 21:13:00,102.933,102.946,102.924,102.924,755999998.0
2005-01-26 21:14:00,102.954,102.966,102.935,102.935,1579400011.0
2005-01-26 21:15:00,102.946,102.959,102.929,102.94,1673199998.0
2005-01-26 21:16:00,102.932,102.95,102.922,102.947,1168799996.0
2005-01-26 21:17:00,102.93,102.935,102.925,102.928,1657599998.0
2005-01-26 21:18:00,102.938,102.955,102.925,102.936,1089399999.0
2005-01-26 21:19:00,102.923,102.967,102.923,102.962,1293600001.0
2005-01-26 21:20:00,102.945,102.961,102.932,102.961,1235599993.0
2005-01-26 21:21:00,102.938,102.947,102.935,102.94,1042700002.0
2005-01-26 21:22:00,102.969,102.969,102.925,102.929,1650500001.0
2005-01-26 21:23:00,102.93,102.959,102.926,102.959,1024700002.0
2005-01-26 21:24:00,102.971,102.971,102.942,102.956,1875100013.0
2005-01-26 21:25:00,102.961,102.961,102.929,102.941,1662899990.0
2005-01-26 21:26:00,102.955,102.955,102.933,102.933,1364699993.0
2005-01-26 21:27:00,102.956,102.956,102.91,102.92,849499998.0
2005-01-26 21:28:00,102.914,102.926,102.914,102.922,431700000.0
2005-01-26 21:29:00,102.939,102.939,102.912,102.917,702599998.0
2005-01-26 21:30:00,102.934,102.955,102.928,102.955,749299999.0
2005-01-26 21:31:00,102.933,102.953,102.933,102.95,287299997.0
2005-01-26 21:32:00,102.939,102.962,102.939,102.962,1045100015.0
2005-01-26 21:33:00,102.94,102.94,102.928,102.928,395400000.0
2005-01-26 21:34:00,102.955,102.967,102.94,102.965,517000000.0
2005-01-26 21:35:00,102.947,102.968,102.935,102.935,325899999.0
2005-01-26 21:36:00,102.95,102.963,102.937,102.938,739299995.0
2005-01-26 21:37:00,102.95,102.962,102.947,102.96,742600001.0
2005-01-26 21:38:00,102.98,102.988,102.972,102.975,247100000.0
2005-01-26 21:39:00,102.98,102.996,102.969,102.978,658799992.0
2005-01-26 21:40:00,102.989,103.009,102.986,103.0,655400008.0
2005-01-26 21:41:00,103.007,103.014,102.996,103.007,684799991.0
2005-01-26 21:42:00,102.998,103.011,102.989,102.989,1207499996.0
2005-01-26 21:43:00,102.994,103.007,102.967,103.005,387900003.0
2005-01-26 21:44:00,102.998,103.0,102.979,103.0,1410300004.0
2005-01-26 21:45:00,102.997,103.007,102.995,102.997,648500001.0
2005-01-26 21:46:00,103.002,103.029,102.993,103.008,1012599999.0
2005-01-26 21:47:00,103.0,103.005,102.995,103.0,626399999.0
2005-01-26 21:48:00,103.001,103.014,102.99,102.99,950700010.0
2005-01-26 21:49:00,102.984,102.997,102.984,102.993,615200000.0
2005-01-26 21:50:00,103.01,103.016,102.992,102.992,177499997.0
2005-01-26 21:51:00,103.013,103.013,103.0,103.005,600500000.0
2005-01-26 21:52:00,103.032,103.041,103.026,103.03,270999998.0
2005-01-26 21:53:00,103.043,103.043,103.016,103.034,411100003.0
2005-01-26 21:54:00,103.017,103.041,103.017,103.026,756699993.0
2005-01-26 21:55:00,103.038,103.056,103.027,103.027,216500002.0
2005-01-26 21:56:00,103.029,103.029,102.986,102.986,433799999.0
2005-01-26 21:57:00,102.987,102.987,102.95,102.965,231599997.0
2005-01-26 21:58:00,102.974,102.988,102.968,102.987,167199999.0
2005-01-26 21:59:00,102.99,102.99,102.964,102.964,554100004.0
2005-01-26 22:00:00,102.971,102.985,102.964,102.98,1006299992.0
2005-01-26 22:01:00,102.982,102.997,102.978,102.978,955300007.0
2005-01-26 22:02:00,102.976,103.008,102.976,102.996,916400013.0
2005-01-26 22:03:00,103.0,103.018,102.994,102.994,259600002.0
2005-01-26 22:04:00,103.0,103.017,102.992,103.002,696100000.0
2005-01-26 22:05:00,103.015,103.015,102.997,103.005,261299997.0
2005-01-26 22:06:00,103.011,103.011,102.992,102.997,195800000.0
2005-01-26 22:07:00,103.0,103.005,103.0,103.005,458700003.0
2005-01-26 22:08:00,103.017,103.031,103.003,103.005,282800001.0
2005-01-26 22:09:00,103.02,103.027,103.015,103.015,214000002.0
2005-01-26 22:10:00,103.022,103.026,103.003,103.013,210499997.0
2005-01-26 22:11:00,102.995,103.027,102.986,103.007,600800003.0
2005-01-26 22:12:00,103.01,103.01,102.995,103.0,224200002.0
2005-01-26 22:13:00,103.007,103.012,102.984,102.984,276300002.0
2005-01-26 22:14:00,102.988,102.997,102.986,102.986,342399995.0
2005-01-26 22:15:00,102.988,103.002,102.978,103.002,224200002.0
2005-01-26 22:16:00,103.023,103.059,103.011,103.011,654199998.0
2005-01-26 22:17:00,103.075,103.083,103.03,103.048,314000003.0
2005-01-26 22:18:00,103.069,103.106,103.058,103.106,653200005.0
2005-01-26 22:19:00,103.116,103.118,103.079,103.085,319600000.0
2005-01-26 22:20:00,103.088,103.09,103.069,103.071,437999999.0
2005-01-26 22:21:00,103.09,103.093,103.069,103.075,178000000.0
2005-01-26 22:22:00,103.083,103.083,103.051,103.051,268500002.0
2005-01-26 22:23:00,103.044,103.049,103.029,103.038,301800007.0
2005-01-26 22:24:00,103.049,103.066,103.032,103.032,275299997.0
2005-01-26 22:25:00,103.044,103.044,103.03,103.037,239700001.0
2005-01-26 22:26:00,103.059,103.06,103.024,103.031,222800004.0
2005-01-26 22:27:00,103.039,103.039,103.019,103.034,982100012.0
2005-01-26 22:28:00,103.03,103.03,103.008,103.017,273099999.0
2005-01-26 22:29:00,103.014,103.024,103.013,103.013,383200000.0
2005-01-26 22:30:00,103.026,103.026,103.016,103.025,174099995.0
2005-01-26 22:31:00,103.037,103.039,103.034,103.039,301300006.0
2005-01-26 22:32:00,103.041,103.075,103.031,103.064,391700004.0
2005-01-26 22:33:00,103.093,103.101,103.049,103.08,795699997.0
2005-01-26 22:34:00,103.075,103.094,103.065,103.067,815500002.0
2005-01-26 22:35:00,103.089,103.094,103.04,103.04,263899997.0
2005-01-26 22:36:00,103.075,103.075,103.05,103.068,721099996.0
2005-01-26 22:37:00,103.065,103.078,103.056,103.056,186900000.0
2005-01-26 22:38:00,103.087,103.087,103.052,103.052,136900001.0
2005-01-26 22:39:00,103.07,103.08,103.052,103.067,201100003.0
2005-01-26 22:40:00,103.081,103.085,103.072,103.073,530600000.0
2005-01-26 22:41:00,103.085,103.085,103.058,103.071,194299997.0
2005-01-26 22:42:00,103.064,103.074,103.055,103.055,332400005.0
2005-01-26 22:43:00,103.058,103.075,103.056,103.068,299399996.0
2005-01-26 22:44:00,103.068,103.068,103.022,103.022,342799998.0
2005-01-26 22:45:00,103.053,103.053,103.027,103.027,262800005.0
2005-01-26 22:46:00,103.021,103.032,103.004,103.004,405099993.0
2005-01-26 22:47:00,103.02,103.04,103.01,103.01,291800001.0
2005-01-26 22:48:00,103.036,103.037,103.01,103.01,290499999.0
2005-01-26 22:49:00,103.045,103.046,103.021,103.046,283800003.0
2005-01-26 22:50:00,103.053,103.053,103.022,103.022,525400004.0
2005-01-26 22:51:00,103.013,103.032,103.013,103.03,242599998.0
2005-01-26 22:52:00,103.021,103.025,103.002,103.008,354099994.0
2005-01-26 22:53:00,103.014,103.032,102.997,102.997,400900004.0
2005-01-26 22:54:00,102.999,103.029,102.999,103.016,234100002.0
2005-01-26 22:55:00,103.01,103.026,103.0,103.009,410600005.0
2005-01-26 22:56:00,103.003,103.015,102.994,102.997,272500001.0
2005-01-26 22:57:00,102.995,103.004,102.993,102.995,422399997.0
2005-01-26 22:58:00,103.001,103.02,102.993,103.02,75100000.0
2005-01-26 22:59:00,103.005,103.026,102.99,102.99,288399997.0
2005-01-26 23:00:00,102.988,103.016,102.988,103.009,302600001.0
2005-01-26 23:01:00,103.022,103.022,102.995,102.995,151600002.0
2005-01-26 23:02:00,103.005,103.018,102.986,102.986,245400000.0
2005-01-26 23:03:00,102.985,102.996,102.963,102.963,58500000.0
2005-01-26 23:04:00,102.987,102.987,102.956,102.956,175300001.0
2005-01-26 23:05:00,102.967,102.967,102.949,102.949,200699999.0
2005-01-26 23:06:00,102.956,102.967,102.949,102.959,227000002.0
2005-01-26 23:07:00,102.958,102.982,102.958,102.964,162799998.0
2005-01-26 23:08:00,102.964,102.972,102.955,102.965,496699998.0
2005-01-26 23:09:00,102.97,102.987,102.966,102.979,227500001.0
2005-01-26 23:10:00,102.979,103.006,102.974,102.974,427699993.0
2005-01-26 23:11:00,102.98,103.016,102.977,103.011,199199999.0
2005-01-26 23:12:00,103.0,103.027,103.0,103.027,195800003.0
2005-01-26 23:13:00,103.032,103.038,103.013,103.013,259000000.0
2005-01-26 23:14:00,103.017,103.037,103.012,103.028,346800004.0
2005-01-26 23:15:00,103.052,103.052,103.027,103.027,146399999.0
2005-01-26 23:16:00,103.024,103.024,102.992,102.992,152200003.0
2005-01-26 23:17:00,102.998,102.998,102.973,102.973,246000002.0
2005-01-26 23:18:00,102.975,102.995,102.97,102.983,167300001.0
2005-01-26 23:19:00,102.979,102.989,102.968,102.968,272199997.0
2005-01-26 23:20:00,102.991,102.991,102.972,102.983,242900000.0
2005-01-26 23:21:00,102.998,102.998,102.974,102.978,270100002.0
2005-01-26 23:22:00,102.971,102.978,102.961,102.967,264699998.0
2005-01-26 23:23:00,102.977,102.977,102.956,102.96,362600001.0
2005-01-26 23:24:00,102.975,102.99,102.948,102.963,145299999.0
2005-01-26 23:25:00,102.983,103.008,102.973,103.008,357699994.0
2005-01-26 23:26:00,103.012,103.038,103.008,103.01,284100003.0
2005-01-26 23:27:00,103.005,103.012,102.994,103.0,273099997.0
2005-01-26 23:28:00,103.011,103.015,102.996,103.01,237600004.0
2005-01-26 23:29:00,103.02,103.041,103.02,103.041,118599999.0
2005-01-26 23:30:00,103.026,103.032,103.026,103.032,81000001.0
2005-01-26 23:31:00,103.022,103.022,102.998,102.998,194200003.0
2005-01-26 23:32:00,103.0,103.009,102.984,103.0,174100005.0
2005-01-26 23:33:00,102.987,103.011,102.987,103.003,141199998.0
2005-01-26 23:34:00,102.998,102.998,102.977,102.981,187600004.0
2005-01-26 23:35:00,102.997,103.001,102.972,102.972,403100003.0
2005-01-26 23:36:00,102.988,102.999,102.98,102.999,315999999.0
2005-01-26 23:37:00,103.012,103.013,102.996,103.003,247599999.0
2005-01-26 23:38:00,103.02,103.02,102.982,102.984,237499998.0
2005-01-26 23:39:00,102.992,102.995,102.992,102.995,22399999.0
2005-01-26 23:40:00,102.986,102.986,102.968,102.976,196200001.0
2005-01-26 23:41:00,102.998,102.998,102.98,102.98,197299998.0
2005-01-26 23:42:00,102.995,103.008,102.99,103.008,38500000.0
2005-01-26 23:43:00,103.004,103.012,102.998,102.998,340199999.0
2005-01-26 23:44:00,102.995,103.009,102.992,102.992,176700001.0
2005-01-26 23:45:00,103.0,103.004,102.964,102.965,356800002.0
2005-01-26 23:46:00,102.97,102.983,102.951,102.983,318200005.0
2005-01-26 23:47:00,102.979,102.99,102.979,102.979,167400002.0
2005-01-26 23:48:00,102.957,102.971,102.955,102.966,251799996.0
2005-01-26 23:49:00,102.976,102.987,102.964,102.964,202599996.0
2005-01-26 23:50:00,102.963,102.965,102.958,102.964,96800001.0
2005-01-26 23:51:00,102.963,102.97,102.957,102.957,223099998.0
2005-01-26 23:52:00,102.973,103.019,102.967,103.01,139200002.0
2005-01-26 23:53:00,103.007,103.01,102.995,103.01,207400001.0
2005-01-26 23:54:00,103.018,103.02,102.993,103.0,204800002.0
2005-01-26 23:55:00,103.025,103.033,103.019,103.033,178299994.0
2005-01-26 23:56:00,103.026,103.034,103.018,103.021,393199997.0
2005-01-26 23:57:00,103.045,103.045,103.013,103.026,201800000.0
2005-01-26 23:58:00,103.04,103.045,103.033,103.039,272400003.0
2005-01-26 23:59:00,103.064,103.064,103.037,103.037,360499998.0
2005-01-27 00:00:00,103.063,103.076,103.045,103.076,275099999.0
2005-01-27 00:01:00,103.098,103.1,103.071,103.071,272500002.0
2005-01-27 00:02:00,103.074,103.074,103.057,103.071,99400002.0
2005-01-27 00:03:00,103.065,103.079,103.065,103.073,100600002.0
2005-01-27 00:04:00,103.065,103.075,103.06,103.062,189199996.0
2005-01-27 00:05:00,103.069,103.074,103.055,103.067,270999998.0
2005-01-27 00:06:00,103.054,103.079,103.054,103.079,146100003.0
2005-01-27 00:07:00,103.095,103.117,103.095,103.116,156300000.0
2005-01-27 00:08:00,103.115,103.115,103.089,103.094,211100004.0
2005-01-27 00:09:00,103.102,103.113,103.1,103.113,308399999.0
2005-01-27 00:10:00,103.115,103.115,103.085,103.095,191900002.0
2005-01-27 00:11:00,103.115,103.118,103.102,103.111,419000002.0
2005-01-27 00:12:00,103.127,103.127,103.1,103.109,177000004.0
2005-01-27 00:13:00,103.123,103.124,103.098,103.112,172099999.0
2005-01-27 00:14:00,103.052,103.087,103.052,103.082,277699997.0
2005-01-27 00:15:00,103.09,103.098,103.085,103.087,198999999.0
2005-01-27 00:16:00,103.096,103.1,103.075,103.075,155200004.0
2005-01-27 00:17:00,103.08,103.105,103.08,103.105,174100005.0
2005-01-27 00:18:00,103.08,103.087,103.07,103.075,238699996.0
2005-01-27 00:19:00,103.075,103.084,103.065,103.065,369499991.0
2005-01-27 00:20:00,103.075,103.085,103.06,103.06,149000000.0
2005-01-27 00:21:00,103.07,103.078,103.067,103.075,261599999.0
2005-01-27 00:22:00,103.083,103.084,103.061,103.067,193300003.0
2005-01-27 00:23:00,103.093,103.093,103.083,103.088,156500000.0
2005-01-27 00:24:00,103.076,103.094,103.072,103.081,258900002.0
2005-01-27 00:25:00,103.105,103.116,103.083,103.101,376199997.0
2005-01-27 00:26:00,103.12,103.12,103.098,103.104,169700000.0
2005-01-27 00:27:00,103.109,103.115,103.091,103.091,121099999.0
2005-01-27 00:28:00,103.098,103.103,103.091,103.091,254900000.0
2005-01-27 00:29:00,103.102,103.118,103.102,103.108,100699999.0
2005-01-27 00:30:00,103.12,103.127,103.109,103.121,155800004.0
2005-01-27 00:31:00,103.11,103.116,103.1,103.106,208699998.0
2005-01-27 00:32:00,103.117,103.12,103.103,103.103,127900000.0
2005-01-27 00:33:00,103.109,103.119,103.108,103.116,262100004.0
2005-01-27 00:34:00,103.128,103.128,103.122,103.122,82300003.0
2005-01-27 00:35:00,103.118,103.132,103.116,103.119,203200000.0
2005-01-27 00:36:00,103.13,103.136,103.115,103.115,121399998.0
2005-01-27 00:37:00,103.135,103.135,103.094,103.116,162099999.0
2005-01-27 00:38:00,103.134,103.134,103.127,103.128,197900001.0
2005-01-27 00:39:00,103.135,103.148,103.129,103.129,159000002.0
2005-01-27 00:40:00,103.132,103.133,103.127,103.127,112200000.0
2005-01-27 00:41:00,103.133,103.133,103.109,103.109,304000000.0
2005-01-27 00:42:00,103.127,103.129,103.114,103.122,251200000.0
2005-01-27 00:43:00,103.135,103.14,103.118,103.121,402199999.0
2005-01-27 00:44:00,103.138,103.148,103.115,103.115,339199996.0
2005-01-27 00:45:00,103.137,103.137,103.117,103.117,185900000.0
2005-01-27 00:46:00,103.13,103.13,103.113,103.119,263200003.0
2005-01-27 00:47:00,103.135,103.145,103.123,103.133,289399995.0
2005-01-27 00:48:00,103.141,103.141,103.119,103.127,217299998.0
2005-01-27 00:49:00,103.133,103.15,103.126,103.15,239700007.0
2005-01-27 00:50:00,103.125,103.125,103.115,103.115,7000000.0
2005-01-27 00:51:00,103.116,103.134,103.116,103.129,206600005.0
2005-01-27 00:52:00,103.112,103.132,103.112,103.121,450500002.0
2005-01-27 00:53:00,103.138,103.138,103.13,103.13,241300003.0
2005-01-27 00:54:00,103.128,103.128,103.12,103.12,113400000.0
2005-01-27 00:55:00,103.137,103.138,103.117,103.119,68100000.0
2005-01-27 00:56:00,103.136,103.137,103.128,103.128,220900001.0
2005-01-27 00:57:00,103.135,103.145,103.123,103.123,192099993.0
2005-01-27 00:58:00,103.131,103.131,103.129,103.129,40700001.0
2005-01-27 00:59:00,103.132,103.138,103.126,103.131,310300003.0
2005-01-27 01:00:00,103.148,103.149,103.119,103.139,366900003.0
2005-01-27 01:01:00,103.15,103.15,103.13,103.142,188600003.0
2005-01-27 01:02:00,103.142,103.147,103.129,103.137,236299997.0
2005-01-27 01:03:00,103.135,103.135,103.112,103.121,252399998.0
2005-01-27 01:04:00,103.138,103.138,103.111,103.127,336900004.0
2005-01-27 01:05:00,103.131,103.131,103.129,103.129,129299999.0
2005-01-27 01:06:00,103.12,103.141,103.12,103.141,125100003.0
2005-01-27 01:07:00,103.125,103.134,103.118,103.124,134999996.0
2005-01-27 01:08:00,103.138,103.138,103.108,103.114,221999998.0
2005-01-27 01:09:00,103.12,103.128,103.11,103.122,343099993.0
2005-01-27 01:10:00,103.11,103.123,103.102,103.102,139000000.0
2005-01-27 01:11:00,103.088,103.111,103.082,103.111,103500000.0
2005-01-27 01:12:00,103.093,103.093,103.084,103.091,177000002.0
2005-01-27 01:13:00,103.097,103.11,103.095,103.107,148199998.0
2005-01-27 01:14:00,103.09,103.098,103.081,103.092,213199996.0
2005-01-27 01:15:00,103.1,103.105,103.089,103.097,243100004.0
2005-01-27 01:16:00,103.105,103.105,103.082,103.086,270400004.0
2005-01-27 01:17:00,103.08,103.097,103.08,103.095,193400001.0
2005-01-27 01:18:00,103.098,103.106,103.086,103.106,192999995.0
2005-01-27 01:19:00,103.082,103.106,103.082,103.106,166099999.0
2005-01-27 01:20:00,103.12,103.12,103.086,103.086,291900002.0
2005-01-27 01:21:00,103.095,103.101,103.075,103.075,294000003.0
2005-01-27 01:22:00,103.077,103.082,103.055,103.055,381699995.0
2005-01-27 01:23:00,103.081,103.081,103.048,103.048,125200002.0
2005-01-27 01:24:00,103.063,103.076,103.05,103.05,267899996.0
2005-01-27 01:25:00,103.055,103.066,103.051,103.061,268200001.0
2005-01-27 01:26:00,103.066,103.069,103.048,103.048,149300003.0
2005-01-27 01:27:00,103.07,103.077,103.07,103.077,154300000.0
2005-01-27 01:28:00,103.058,103.065,103.057,103.063,250700002.0
2005-01-27 01:29:00,103.058,103.066,103.053,103.058,191599999.0
2005-01-27 01:30:00,103.051,103.052,103.049,103.049,195799994.0
2005-01-27 01:31:00,103.055,103.056,103.046,103.055,270300003.0
2005-01-27 01:32:00,103.052,103.062,103.052,103.057,372800003.0
2005-01-27 01:33:00,103.047,103.065,103.047,103.057,188400004.0
2005-01-27 01:34:00,103.051,103.075,103.035,103.035,394300002.0
2005-01-27 01:35:00,103.064,103.07,103.048,103.07,233800006.0
2005-01-27 01:36:00,103.069,103.069,103.06,103.065,132399997.0
2005-01-27 01:37:00,103.051,103.068,103.051,103.061,180200002.0
2005-01-27 01:38:00,103.06,103.078,103.048,103.063,182200001.0
2005-01-27 01:39:00,103.042,103.066,103.041,103.041,195600005.0
2005-01-27 01:40:00,103.075,103.077,103.068,103.068,122600003.0
2005-01-27 01:41:00,103.067,103.081,103.067,103.081,202700002.0
2005-01-27 01:42:00,103.088,103.094,103.074,103.086,308700010.0
2005-01-27 01:43:00,103.1,103.1,103.084,103.086,343000003.0
2005-01-27 01:44:00,103.094,103.117,103.094,103.1,186299997.0
2005-01-27 01:45:00,103.11,103.118,103.1,103.107,352100002.0
2005-01-27 01:46:00,103.11,103.115,103.1,103.109,263099999.0
2005-01-27 01:47:00,103.102,103.107,103.086,103.086,104700003.0
2005-01-27 01:48:00,103.098,103.102,103.088,103.095,217800003.0
2005-01-27 01:49:00,103.108,103.108,103.087,103.097,248900002.0
2005-01-27 01:50:00,103.098,103.126,103.098,103.108,185299999.0
2005-01-27 01:51:00,103.111,103.122,103.101,103.119,317199999.0
2005-01-27 01:52:00,103.137,103.141,103.124,103.136,297899999.0
2005-01-27 01:53:00,103.138,103.152,103.133,103.152,185899999.0
2005-01-27 01:54:00,103.141,103.144,103.132,103.138,264600006.0
2005-01-27 01:55:00,103.153,103.153,103.131,103.143,175700001.0
2005-01-27 01:56:00,103.137,103.148,103.125,103.135,232600000.0
2005-01-27 01:57:00,103.112,103.13,103.088,103.128,300200005.0
2005-01-27 01:58:00,103.135,103.139,103.096,103.101,463199992.0
2005-01-27 01:59:00,103.107,103.112,103.063,103.063,242199997.0
2005-01-27 02:00:00,103.066,103.072,103.057,103.072,118300000.0
2005-01-27 02:01:00,103.085,103.09,103.076,103.09,418499998.0
2005-01-27 02:02:00,103.095,103.095,103.068,103.083,282299997.0
2005-01-27 02:03:00,103.102,103.102,103.085,103.088,297299997.0
2005-01-27 02:04:00,103.102,103.104,103.088,103.088,211900002.0
2005-01-27 02:05:00,103.103,103.11,103.087,103.09,230800001.0
2005-01-27 02:06:00,103.091,103.091,103.071,103.071,217599997.0
2005-01-27 02:07:00,103.08,103.091,103.078,103.091,184800005.0
2005-01-27 02:08:00,103.102,103.11,103.077,103.09,168200000.0
2005-01-27 02:09:00,103.128,103.128,103.097,103.105,278800002.0
2005-01-27 02:10:00,103.106,103.106,103.072,103.073,310899999.0
2005-01-27 02:11:00,103.088,103.088,103.072,103.086,207799998.0
2005-01-27 02:12:00,103.091,103.091,103.069,103.069,268900002.0
2005-01-27 02:13:00,103.075,103.075,103.052,103.052,236599998.0
2005-01-27 02:14:00,103.055,103.069,103.051,103.057,519899996.0
2005-01-27 02:15:00,103.063,103.063,103.047,103.058,215399999.0
2005-01-27 02:16:00,103.07,103.072,103.059,103.068,144099995.0
2005-01-27 02:17:00,103.07,103.07,103.044,103.054,139799998.0
2005-01-27 02:18:00,103.066,103.075,103.058,103.075,146100000.0
2005-01-27 02:19:00,103.071,103.088,103.07,103.081,165599999.0
2005-01-27 02:20:00,103.077,103.09,103.067,103.067,193800000.0
2005-01-27 02:21:00,103.079,103.087,103.071,103.078,167799998.0
2005-01-27 02:22:00,103.088,103.098,103.077,103.096,244699999.0
2005-01-27 02:23:00,103.105,103.115,103.093,103.097,200199999.0
2005-01-27 02:24:00,103.117,103.117,103.097,103.112,262300006.0
2005-01-27 02:25:00,103.103,103.107,103.096,103.106,265899997.0
2005-01-27 02:26:00,103.098,103.098,103.074,103.087,379800001.0
2005-01-27 02:27:00,103.091,103.098,103.084,103.094,255100001.0
2005-01-27 02:28:00,103.08,103.089,103.079,103.086,198899997.0
2005-01-27 02:29:00,103.105,103.105,103.08,103.095,261000004.0
2005-01-27 02:30:00,103.1,103.104,103.066,103.104,214000002.0
2005-01-27 02:31:00,103.118,103.119,103.09,103.103,155100000.0
2005-01-27 02:32:00,103.11,103.11,103.085,103.087,285600002.0
2005-01-27 02:33:00,103.098,103.106,103.081,103.101,297299999.0
2005-01-27 02:34:00,103.109,103.109,103.088,103.103,183300003.0
2005-01-27 02:35:00,103.102,103.116,103.095,103.113,272900000.0
2005-01-27 02:36:00,103.12,103.124,103.11,103.119,282199995.0
2005-01-27 02:37:00,103.128,103.128,103.108,103.121,199499999.0
2005-01-27 02:38:00,103.132,103.141,103.109,103.128,377200005.0
2005-01-27 02:39:00,103.143,103.143,103.129,103.135,175800001.0
2005-01-27 02:40:00,103.158,103.17,103.147,103.149,275599996.0
2005-01-27 02:41:00,103.16,103.16,103.122,103.122,267199999.0
2005-01-27 02:42:00,103.141,103.154,103.141,103.144,154200002.0
2005-01-27 02:43:00,103.158,103.158,103.126,103.135,350600003.0
2005-01-27 02:44:00,103.143,103.143,103.128,103.133,253399998.0
2005-01-27 02:45:00,103.126,103.137,103.122,103.127,368099999.0
2005-01-27 02:46:00,103.148,103.15,103.134,103.142,250200002.0
2005-01-27 02:47:00,103.148,103.148,103.125,103.143,248100000.0
2005-01-27 02:48:00,103.138,103.153,103.122,103.141,290100001.0
2005-01-27 02:49:00,103.153,103.166,103.143,103.164,277300002.0
2005-01-27 02:50:00,103.165,103.165,103.149,103.156,246299999.0
2005-01-27 02:51:00,103.17,103.17,103.142,103.142,243700001.0
2005-01-27 02:52:00,103.15,103.155,103.137,103.147,409300003.0
2005-01-27 02:53:00,103.155,103.161,103.141,103.161,241099998.0
2005-01-27 02:54:00,103.144,103.168,103.144,103.151,193600004.0
2005-01-27 02:55:00,103.163,103.17,103.152,103.16,170899996.0
2005-01-27 02:56:00,103.178,103.188,103.163,103.188,84100001.0
2005-01-27 02:57:00,103.207,103.207,103.175,103.179,317799995.0
2005-01-27 02:58:00,103.206,103.218,103.19,103.206,278800002.0
2005-01-27 02:59:00,103.221,103.221,103.204,103.204,221799998.0
2005-01-27 03:00:00,103.223,103.231,103.206,103.206,139599995.0
2005-01-27 03:01:00,103.217,103.225,103.208,103.215,129900000.0
2005-01-27 03:02:00,103.219,103.219,103.194,103.194,113200001.0
2005-01-27 03:03:00,103.193,103.193,103.178,103.186,212199999.0
2005-01-27 03:04:00,103.168,103.195,103.168,103.195,182400000.0
2005-01-27 03:05:00,103.18,103.185,103.152,103.152,195700000.0
2005-01-27 03:06:00,103.19,103.204,103.185,103.199,189299997.0
2005-01-27 03:07:00,103.209,103.22,103.193,103.22,412300007.0
2005-01-27 03:08:00,103.22,103.22,103.207,103.208,380399987.0
2005-01-27 03:09:00,103.22,103.227,103.213,103.227,131199999.0
2005-01-27 03:10:00,103.222,103.24,103.219,103.237,175399996.0
2005-01-27 03:11:00,103.23,103.23,103.19,103.19,266800001.0
2005-01-27 03:12:00,103.211,103.215,103.199,103.21,199800002.0
2005-01-27 03:13:00,103.205,103.208,103.2,103.2,219300001.0
2005-01-27 03:14:00,103.211,103.211,103.192,103.192,129399999.0
2005-01-27 03:15:00,103.2,103.227,103.195,103.226,329199998.0
2005-01-27 03:16:00,103.215,103.235,103.215,103.226,271499999.0
2005-01-27 03:17:00,103.245,103.268,103.245,103.257,269400001.0
2005-01-27 03:18:00,103.282,103.288,103.262,103.281,210599997.0
2005-01-27 03:19:00,103.268,103.272,103.268,103.272,102599998.0
2005-01-27 03:20:00,103.269,103.269,103.229,103.237,252100003.0
2005-01-27 03:21:00,103.24,103.246,103.23,103.241,340599996.0
2005-01-27 03:22:00,103.25,103.26,103.238,103.26,122100002.0
2005-01-27 03:23:00,103.252,103.258,103.243,103.248,132899997.0
2005-01-27 03:24:00,103.267,103.279,103.257,103.259,261499999.0
2005-01-27 03:25:00,103.26,103.263,103.236,103.236,319499995.0
2005-01-27 03:26:00,103.252,103.252,103.239,103.24,242699997.0
2005-01-27 03:27:00,103.27,103.276,103.263,103.272,303500004.0
2005-01-27 03:28:00,103.287,103.29,103.263,103.273,170700002.0
2005-01-27 03:29:00,103.28,103.28,103.269,103.27,124099998.0
2005-01-27 03:30:00,103.268,103.286,103.268,103.279,321200001.0
2005-01-27 03:31:00,103.295,103.307,103.285,103.301,249899999.0
2005-01-27 03:32:00,103.327,103.341,103.31,103.315,189499997.0
2005-01-27 03:33:00,103.313,103.333,103.308,103.322,240700000.0
2005-01-27 03:34:00,103.343,103.343,103.315,103.315,207699999.0
2005-01-27 03:35:00,103.328,103.344,103.324,103.33,410199989.0
2005-01-27 03:36:00,103.342,103.348,103.324,103.328,280999998.0
2005-01-27 03:37:00,103.328,103.328,103.299,103.299,190099998.0
2005-01-27 03:38:00,103.312,103.326,103.302,103.326,338600001.0
2005-01-27 03:39:00,103.307,103.318,103.307,103.315,272400004.0
2005-01-27 03:40:00,103.327,103.341,103.312,103.312,255999996.0
2005-01-27 03:41:00,103.318,103.332,103.317,103.322,195400001.0
2005-01-27 03:42:00,103.325,103.325,103.306,103.317,212300000.0
2005-01-27 03:43:00,103.326,103.326,103.311,103.311,271600003.0
2005-01-27 03:44:00,103.329,103.329,103.309,103.325,259499998.0
2005-01-27 03:45:00,103.328,103.328,103.307,103.323,106500001.0
2005-01-27 03:46:00,103.31,103.321,103.303,103.303,109800002.0
2005-01-27 03:47:00,103.312,103.319,103.304,103.304,265800001.0
2005-01-27 03:48:00,103.319,103.325,103.308,103.308,179899998.0
2005-01-27 03:49:00,103.31,103.317,103.293,103.293,214200000.0
2005-01-27 03:50:00,103.291,103.291,103.265,103.267,240699996.0
2005-01-27 03:51:00,103.279,103.28,103.263,103.268,256600003.0
2005-01-27 03:52:00,103.277,103.277,103.256,103.263,275600001.0
2005-01-27 03:53:00,103.264,103.277,103.26,103.26,182600000.0
2005-01-27 03:54:00,103.25,103.272,103.242,103.272,183399995.0
2005-01-27 03:55:00,103.268,103.288,103.268,103.281,287299998.0
2005-01-27 03:56:00,103.287,103.3,103.262,103.3,238499996.0
2005-01-27 03:57:00,103.292,103.304,103.284,103.297,349100001.0
2005-01-27 03:58:00,103.286,103.306,103.286,103.298,249200002.0
2005-01-27 03:59:00,103.298,103.305,103.284,103.285,271600004.0
2005-01-27 04:00:00,103.301,103.305,103.3,103.3,140899998.0
2005-01-27 04:01:00,103.307,103.311,103.298,103.311,204300001.0
2005-01-27 04:02:00,103.29,103.317,103.29,103.315,130800001.0
2005-01-27 04:03:00,103.318,103.318,103.304,103.31,277600001.0
2005-01-27 04:04:00,103.321,103.321,103.296,103.298,174800000.0
2005-01-27 04:05:00,103.298,103.298,103.273,103.279,282500002.0
2005-01-27 04:06:00,103.297,103.299,103.268,103.285,273700005.0
2005-01-27 04:07:00,103.296,103.312,103.277,103.277,350200004.0
2005-01-27 04:08:00,103.298,103.298,103.287,103.294,222100003.0
2005-01-27 04:09:00,103.295,103.3,103.282,103.282,287700004.0
2005-01-27 04:10:00,103.285,103.299,103.27,103.299,125100003.0
2005-01-27 04:11:00,103.297,103.297,103.282,103.282,201899997.0
2005-01-27 04:12:00,103.29,103.303,103.276,103.303,323599998.0
2005-01-27 04:13:00,103.29,103.29,103.277,103.28,40700000.0
2005-01-27 04:14:00,103.275,103.28,103.26,103.26,360799999.0
2005-01-27 04:15:00,103.252,103.252,103.233,103.237,407800006.0
2005-01-27 04:16:00,103.245,103.257,103.229,103.251,247399997.0
2005-01-27 04:17:00,103.25,103.263,103.25,103.263,194299999.0
2005-01-27 04:18:00,103.268,103.276,103.261,103.269,258300001.0
2005-01-27 04:19:00,103.252,103.265,103.24,103.24,307700003.0
2005-01-27 04:20:00,103.245,103.26,103.245,103.256,193200001.0
2005-01-27 04:21:00,103.264,103.271,103.262,103.262,261100003.0
2005-01-27 04:22:00,103.281,103.281,103.262,103.262,316999998.0
2005-01-27 04:23:00,103.275,103.287,103.275,103.278,261499999.0
2005-01-27 04:24:00,103.286,103.298,103.271,103.298,249100003.0
2005-01-27 04:25:00,103.294,103.305,103.291,103.305,186199993.0
2005-01-27 04:26:00,103.302,103.306,103.281,103.286,192500000.0
2005-01-27 04:27:00,103.287,103.287,103.264,103.264,284200005.0
2005-01-27 04:28:00,103.283,103.305,103.283,103.298,255999995.0
2005-01-27 04:29:00,103.305,103.305,103.297,103.298,232600000.0
2005-01-27 04:30:00,103.306,103.307,103.285,103.298,273400003.0
2005-01-27 04:31:00,103.31,103.322,103.297,103.315,122999994.0
2005-01-27 04:32:00,103.338,103.339,103.325,103.328,374599995.0
2005-01-27 04:33:00,103.334,103.334,103.321,103.326,181000001.0
2005-01-27 04:34:00,103.319,103.328,103.308,103.308,226700002.0
2005-01-27 04:35:00,103.34,103.34,103.325,103.336,242400002.0
2005-01-27 04:36:00,103.335,103.335,103.324,103.328,157899999.0
2005-01-27 04:37:00,103.322,103.327,103.302,103.302,164500000.0
2005-01-27 04:38:00,103.311,103.311,103.287,103.287,154599999.0
2005-01-27 04:39:00,103.295,103.295,103.263,103.263,329200000.0
2005-01-27 04:40:00,103.28,103.283,103.27,103.277,302200001.0
2005-01-27 04:41:00,103.265,103.277,103.265,103.269,57800000.0
2005-01-27 04:42:00,103.276,103.277,103.217,103.217,190100001.0
2005-01-27 04:43:00,103.236,103.248,103.226,103.241,313799995.0
2005-01-27 04:44:00,103.237,103.245,103.218,103.219,240399999.0
2005-01-27 04:45:00,103.232,103.232,103.21,103.232,311300005.0
2005-01-27 04:46:00,103.228,103.246,103.219,103.24,277499999.0
2005-01-27 04:47:00,103.258,103.258,103.24,103.243,114700002.0
2005-01-27 04:48:00,103.25,103.255,103.235,103.245,187599997.0
2005-01-27 04:49:00,103.246,103.25,103.233,103.233,267700005.0
2005-01-27 04:50:00,103.23,103.241,103.224,103.236,375699992.0
2005-01-27 04:51:00,103.24,103.24,103.223,103.235,201999999.0
2005-01-27 04:52:00,103.232,103.232,103.212,103.212,41500000.0
2005-01-27 04:53:00,103.228,103.228,103.205,103.205,107100002.0
2005-01-27 04:54:00,103.213,103.221,103.197,103.221,187200003.0
2005-01-27 04:55:00,103.207,103.211,103.199,103.199,277000002.0
2005-01-27 04:56:00,103.201,103.211,103.185,103.185,201500001.0
2005-01-27 04:57:00,103.158,103.158,103.127,103.142,178200002.0
2005-01-27 04:58:00,103.159,103.169,103.153,103.167,160599999.0
2005-01-27 04:59:00,103.172,103.177,103.164,103.171,167800002.0
2005-01-27 05:00:00,103.182,103.182,103.167,103.168,360200001.0
2005-01-27 05:01:00,103.173,103.18,103.151,103.151,268700000.0
2005-01-27 05:02:00,103.143,103.155,103.132,103.138,222000005.0
2005-01-27 05:03:00,103.15,103.15,103.132,103.143,218200004.0
2005-01-27 05:04:00,103.152,103.152,103.141,103.148,235999998.0
2005-01-27 05:05:00,103.148,103.148,103.116,103.123,211199997.0
2005-01-27 05:06:00,103.138,103.14,103.116,103.132,142600000.0
2005-01-27 05:07:00,103.14,103.15,103.131,103.131,144099997.0
2005-01-27 05:08:00,103.15,103.159,103.14,103.156,198400002.0
2005-01-27 05:09:00,103.16,103.166,103.149,103.163,256399995.0
2005-01-27 05:10:00,103.166,103.167,103.155,103.166,189999997.0
2005-01-27 05:11:00,103.155,103.182,103.151,103.167,320100006.0
2005-01-27 05:12:00,103.167,103.208,103.167,103.208,284700006.0
2005-01-27 05:13:00,103.22,103.22,103.174,103.184,217399999.0
2005-01-27 05:14:00,103.219,103.219,103.172,103.172,168100000.0
2005-01-27 05:15:00,103.189,103.197,103.185,103.191,158600004.0
2005-01-27 05:16:00,103.195,103.203,103.183,103.203,246500005.0
2005-01-27 05:17:00,103.203,103.203,103.193,103.197,166400001.0
2005-01-27 05:18:00,103.201,103.201,103.171,103.2,276699997.0
2005-01-27 05:19:00,103.189,103.209,103.189,103.202,355700002.0
2005-01-27 05:20:00,103.208,103.21,103.188,103.203,433899999.0
2005-01-27 05:21:00,103.205,103.213,103.205,103.207,369100003.0
2005-01-27 05:22:00,103.206,103.206,103.19,103.19,248699994.0
2005-01-27 05:23:00,103.208,103.214,103.199,103.214,333999999.0
2005-01-27 05:24:00,103.205,103.217,103.198,103.207,218100004.0
2005-01-27 05:25:00,103.225,103.239,103.219,103.225,385999999.0
2005-01-27 05:26:00,103.205,103.224,103.205,103.207,208200001.0
2005-01-27 05:27:00,103.215,103.226,103.204,103.226,244400003.0
2005-01-27 05:28:00,103.21,103.21,103.19,103.195,98300001.0
2005-01-27 05:29:00,103.185,103.188,103.152,103.152,263900006.0
2005-01-27 05:30:00,103.18,103.18,103.168,103.173,184900001.0
2005-01-27 05:31:00,103.185,103.195,103.17,103.185,310599996.0
2005-01-27 05:32:00,103.163,103.187,103.163,103.185,181199997.0
2005-01-27 05:33:00,103.187,103.202,103.184,103.202,337799995.0
2005-01-27 05:34:00,103.195,103.222,103.195,103.22,356200004.0
2005-01-27 05:35:00,103.232,103.232,103.212,103.213,317900000.0
2005-01-27 05:36:00,103.218,103.218,103.202,103.209,153000001.0
2005-01-27 05:37:00,103.207,103.219,103.206,103.216,206500002.0
2005-01-27 05:38:00,103.205,103.205,103.176,103.193,222599996.0
2005-01-27 05:39:00,103.182,103.183,103.153,103.163,341600006.0
2005-01-27 05:40:00,103.177,103.177,103.152,103.162,202099996.0
2005-01-27 05:41:00,103.17,103.176,103.16,103.163,374000005.0
2005-01-27 05:42:00,103.182,103.188,103.174,103.174,252699998.0
2005-01-27 05:43:00,103.19,103.195,103.182,103.192,275399999.0
2005-01-27 05:44:00,103.186,103.186,103.171,103.177,276000003.0
2005-01-27 05:45:00,103.19,103.196,103.167,103.171,295000007.0
2005-01-27 05:46:00,103.17,103.187,103.17,103.181,92599997.0
2005-01-27 05:47:00,103.183,103.2,103.183,103.196,314599998.0
2005-01-27 05:48:00,103.19,103.199,103.19,103.196,188000001.0
2005-01-27 05:49:00,103.215,103.22,103.184,103.184,196100001.0
2005-01-27 05:50:00,103.208,103.208,103.194,103.202,49200000.0
2005-01-27 05:51:00,103.185,103.205,103.185,103.197,152399998.0
2005-01-27 05:52:00,103.192,103.192,103.166,103.167,222900003.0
2005-01-27 05:53:00,103.17,103.176,103.166,103.171,217799997.0
2005-01-27 05:54:00,103.172,103.174,103.149,103.164,377999999.0
2005-01-27 05:55:00,103.168,103.183,103.154,103.175,144200002.0
2005-01-27 05:56:00,103.17,103.17,103.155,103.158,148300002.0
2005-01-27 05:57:00,103.15,103.17,103.15,103.169,123300002.0
2005-01-27 05:58:00,103.177,103.177,103.157,103.157,228900001.0
2005-01-27 05:59:00,103.17,103.18,103.164,103.18,206200004.0
2005-01-27 06:00:00,103.175,103.181,103.162,103.181,85199999.0
2005-01-27 06:01:00,103.175,103.176,103.159,103.159,160800001.0
2005-01-27 06:02:00,103.155,103.162,103.138,103.139,327700003.0
2005-01-27 06:03:00,103.145,103.155,103.133,103.133,222800001.0
2005-01-27 06:04:00,103.138,103.138,103.123,103.131,140500001.0
2005-01-27 06:05:00,103.15,103.15,103.135,103.148,143600002.0
2005-01-27 06:06:00,103.154,103.154,103.132,103.135,176500002.0
2005-01-27 06:07:00,103.132,103.134,103.132,103.134,97700001.0
2005-01-27 06:08:00,103.153,103.153,103.129,103.129,261400004.0
2005-01-27 06:09:00,103.133,103.139,103.13,103.137,269699996.0
2005-01-27 06:10:00,103.148,103.158,103.14,103.14,111599998.0
2005-01-27 06:11:00,103.142,103.149,103.135,103.144,306899999.0
2005-01-27 06:12:00,103.143,103.157,103.14,103.155,136599996.0
2005-01-27 06:13:00,103.154,103.159,103.142,103.142,167400000.0
2005-01-27 06:14:00,103.148,103.15,103.14,103.14,345800003.0
2005-01-27 06:15:00,103.147,103.163,103.147,103.153,96000001.0
2005-01-27 06:16:00,103.162,103.17,103.151,103.17,204700000.0
2005-01-27 06:17:00,103.17,103.172,103.156,103.172,286699999.0
2005-01-27 06:18:00,103.166,103.179,103.16,103.179,164699997.0
2005-01-27 06:19:00,103.187,103.19,103.175,103.182,130899999.0
2005-01-27 06:20:00,103.179,103.187,103.176,103.176,360599996.0
2005-01-27 06:21:00,103.166,103.174,103.159,103.161,79400000.0
2005-01-27 06:22:00,103.177,103.18,103.154,103.159,334199992.0
2005-01-27 06:23:00,103.168,103.168,103.132,103.151,146600001.0
2005-01-27 06:24:00,103.149,103.155,103.145,103.147,198900005.0
2005-01-27 06:25:00,103.153,103.153,103.133,103.133,411499998.0
2005-01-27 06:26:00,103.129,103.129,103.102,103.11,297600003.0
2005-01-27 06:27:00,103.123,103.132,103.109,103.132,209100001.0
2005-01-27 06:28:00,103.123,103.126,103.116,103.126,111299999.0
2005-01-27 06:29:00,103.136,103.136,103.125,103.136,250900003.0
2005-01-27 06:30:00,103.135,103.143,103.13,103.139,305800001.0
2005-01-27 06:31:00,103.138,103.157,103.133,103.151,165299997.0
2005-01-27 06:32:00,103.152,103.161,103.135,103.147,178299997.0
2005-01-27 06:33:00,103.142,103.157,103.142,103.15,188900000.0
2005-01-27 06:34:00,103.159,103.163,103.15,103.15,315600000.0
2005-01-27 06:35:00,103.148,103.161,103.148,103.158,217099996.0
2005-01-27 06:36:00,103.137,103.154,103.135,103.153,472000003.0
2005-01-27 06:37:00,103.148,103.161,103.148,103.161,252199999.0
2005-01-27 06:38:00,103.161,103.161,103.139,103.142,87800000.0
2005-01-27 06:39:00,103.15,103.15,103.115,103.115,315299998.0
2005-01-27 06:40:00,103.128,103.134,103.113,103.113,310100010.0
2005-01-27 06:41:00,103.13,103.142,103.125,103.134,221999998.0
2005-01-27 06:42:00,103.136,103.139,103.117,103.139,175099997.0
2005-01-27 06:43:00,103.135,103.135,103.112,103.112,162299999.0
2005-01-27 06:44:00,103.135,103.135,103.12,103.128,238699995.0
2005-01-27 06:45:00,103.135,103.152,103.129,103.129,216399999.0
2005-01-27 06:46:00,103.148,103.149,103.141,103.142,165199997.0
2005-01-27 06:47:00,103.139,103.144,103.122,103.122,213400004.0
2005-01-27 06:48:00,103.142,103.142,103.133,103.138,204799996.0
2005-01-27 06:49:00,103.152,103.152,103.129,103.134,195000004.0
2005-01-27 06:50:00,103.13,103.141,103.119,103.141,230400006.0
2005-01-27 06:51:00,103.141,103.141,103.123,103.126,300699998.0
2005-01-27 06:52:00,103.133,103.133,103.119,103.125,299900001.0
2005-01-27 06:53:00,103.133,103.14,103.121,103.128,181499999.0
2005-01-27 06:54:00,103.148,103.149,103.116,103.14,212999994.0
2005-01-27 06:55:00,103.128,103.151,103.128,103.144,250700001.0
2005-01-27 06:56:00,103.15,103.159,103.141,103.153,181599998.0
2005-01-27 06:57:00,103.155,103.164,103.141,103.164,206600004.0
2005-01-27 06:58:00,103.175,103.175,103.155,103.155,158600000.0
2005-01-27 06:59:00,103.172,103.172,103.143,103.169,284500004.0
2005-01-27 07:00:00,103.178,103.194,103.176,103.179,315499996.0
2005-01-27 07:01:00,103.172,103.172,103.148,103.161,302699996.0
2005-01-27 07:02:00,103.177,103.183,103.162,103.162,255699996.0
2005-01-27 07:03:00,103.171,103.171,103.148,103.154,209900001.0
2005-01-27 07:04:00,103.166,103.181,103.146,103.181,182800000.0
2005-01-27 07:05:00,103.175,103.187,103.168,103.176,197699995.0
2005-01-27 07:06:00,103.17,103.178,103.16,103.168,224500001.0
2005-01-27 07:07:00,103.183,103.196,103.17,103.195,265000002.0
2005-01-27 07:08:00,103.18,103.197,103.169,103.174,311199999.0
2005-01-27 07:09:00,103.197,103.197,103.172,103.185,246999999.0
2005-01-27 07:10:00,103.192,103.208,103.191,103.191,89100001.0
2005-01-27 07:11:00,103.2,103.2,103.165,103.177,363499996.0
2005-01-27 07:12:00,103.197,103.197,103.18,103.18,104700000.0
2005-01-27 07:13:00,103.19,103.19,103.177,103.178,235799994.0
2005-01-27 07:14:00,103.172,103.181,103.17,103.176,284300001.0
2005-01-27 07:15:00,103.178,103.192,103.174,103.192,130200001.0
2005-01-27 07:16:00,103.187,103.187,103.147,103.147,224300002.0
2005-01-27 07:17:00,103.18,103.189,103.18,103.183,168200001.0
2005-01-27 07:18:00,103.173,103.185,103.164,103.18,280500005.0
2005-01-27 07:19:00,103.179,103.179,103.159,103.168,231500000.0
2005-01-27 07:20:00,103.182,103.191,103.17,103.191,348200003.0
2005-01-27 07:21:00,103.185,103.189,103.18,103.18,386500000.0
2005-01-27 07:22:00,103.18,103.187,103.166,103.187,128099999.0
2005-01-27 07:23:00,103.185,103.203,103.185,103.2,271599999.0
2005-01-27 07:24:00,103.196,103.199,103.188,103.19,360400001.0
2005-01-27 07:25:00,103.182,103.199,103.182,103.195,179600005.0
2005-01-27 07:26:00,103.183,103.195,103.171,103.194,216000000.0
2005-01-27 07:27:00,103.182,103.19,103.173,103.176,214700000.0
2005-01-27 07:28:00,103.19,103.192,103.178,103.192,180899997.0
2005-01-27 07:29:00,103.173,103.189,103.155,103.189,163899996.0
2005-01-27 07:30:00,103.178,103.181,103.165,103.181,122200002.0
2005-01-27 07:31:00,103.178,103.181,103.159,103.178,258499996.0
2005-01-27 07:32:00,103.168,103.184,103.149,103.173,214999996.0
2005-01-27 07:33:00,103.18,103.18,103.165,103.169,117900002.0
2005-01-27 07:34:00,103.176,103.183,103.165,103.17,359099999.0
2005-01-27 07:35:00,103.15,103.166,103.144,103.16,248300001.0
2005-01-27 07:36:00,103.17,103.17,103.156,103.165,329400002.0
2005-01-27 07:37:00,103.148,103.164,103.14,103.157,219800004.0
2005-01-27 07:38:00,103.15,103.15,103.132,103.142,174099996.0
2005-01-27 07:39:00,103.132,103.161,103.132,103.135,206699998.0
2005-01-27 07:40:00,103.156,103.156,103.137,103.137,263899997.0
2005-01-27 07:41:00,103.157,103.16,103.137,103.149,165300004.0
2005-01-27 07:42:00,103.167,103.168,103.15,103.15,285199994.0
2005-01-27 07:43:00,103.142,103.153,103.135,103.153,90900001.0
2005-01-27 07:44:00,103.143,103.151,103.139,103.151,232500002.0
2005-01-27 07:45:00,103.145,103.159,103.145,103.155,483000007.0
2005-01-27 07:46:00,103.147,103.147,103.138,103.14,251699995.0
2005-01-27 07:47:00,103.152,103.167,103.152,103.159,210499996.0
2005-01-27 07:48:00,103.165,103.165,103.136,103.153,180799997.0
2005-01-27 07:49:00,103.16,103.172,103.16,103.172,256899999.0
2005-01-27 07:50:00,103.172,103.177,103.153,103.163,127200004.0
2005-01-27 07:51:00,103.178,103.181,103.167,103.169,219400002.0
2005-01-27 07:52:00,103.172,103.18,103.172,103.176,144299999.0
2005-01-27 07:53:00,103.183,103.188,103.175,103.181,116799996.0
2005-01-27 07:54:00,103.197,103.219,103.197,103.214,302200005.0
2005-01-27 07:55:00,103.202,103.213,103.182,103.202,330799995.0
2005-01-27 07:56:00,103.195,103.195,103.159,103.183,240399998.0
2005-01-27 07:57:00,103.203,103.209,103.194,103.204,237499999.0
2005-01-27 07:58:00,103.227,103.235,103.217,103.223,217100001.0
2005-01-27 07:59:00,103.22,103.23,103.22,103.224,173499999.0
2005-01-27 08:00:00,103.218,103.223,103.209,103.217,212800003.0
2005-01-27 08:01:00,103.212,103.239,103.212,103.22,300199997.0
2005-01-27 08:02:00,103.225,103.225,103.204,103.214,96600002.0
2005-01-27 08:03:00,103.215,103.222,103.21,103.222,209699998.0
2005-01-27 08:04:00,103.205,103.205,103.179,103.196,189000000.0
2005-01-27 08:05:00,103.213,103.217,103.204,103.206,222100001.0
2005-01-27 08:06:00,103.215,103.215,103.203,103.205,308799993.0
2005-01-27 08:07:00,103.206,103.226,103.206,103.226,295100002.0
2005-01-27 08:08:00,103.213,103.213,103.192,103.192,104399999.0
2005-01-27 08:09:00,103.197,103.202,103.192,103.197,147499999.0
2005-01-27 08:10:00,103.201,103.201,103.182,103.189,296999999.0
2005-01-27 08:11:00,103.189,103.191,103.175,103.18,253900000.0
2005-01-27 08:12:00,103.187,103.192,103.164,103.17,256000001.0
2005-01-27 08:13:00,103.185,103.2,103.185,103.197,248000004.0
2005-01-27 08:14:00,103.195,103.195,103.188,103.188,199400006.0
2005-01-27 08:15:00,103.192,103.194,103.173,103.185,297399997.0
2005-01-27 08:16:00,103.196,103.196,103.177,103.18,213300000.0
2005-01-27 08:17:00,103.185,103.187,103.182,103.186,206899998.0
2005-01-27 08:18:00,103.2,103.208,103.188,103.205,196000005.0
2005-01-27 08:19:00,103.205,103.205,103.187,103.187,258400003.0
2005-01-27 08:20:00,103.207,103.207,103.193,103.193,132200001.0
2005-01-27 08:21:00,103.193,103.207,103.193,103.205,224900000.0
2005-01-27 08:22:00,103.202,103.204,103.202,103.204,97599997.0
2005-01-27 08:23:00,103.2,103.207,103.196,103.207,77700000.0
2005-01-27 08:24:00,103.23,103.23,103.21,103.227,188199999.0
2005-01-27 08:25:00,103.234,103.243,103.223,103.223,394299997.0
2005-01-27 08:26:00,103.26,103.275,103.25,103.267,291400005.0
2005-01-27 08:27:00,103.259,103.277,103.259,103.275,207399997.0
2005-01-27 08:28:00,103.266,103.271,103.255,103.255,149599996.0
2005-01-27 08:29:00,103.259,103.259,103.252,103.258,232600003.0
2005-01-27 08:30:00,103.248,103.257,103.243,103.257,129800001.0
2005-01-27 08:31:00,103.262,103.274,103.241,103.274,331000000.0
2005-01-27 08:32:00,103.282,103.29,103.275,103.275,80300002.0
2005-01-27 08:33:00,103.287,103.287,103.256,103.273,160700005.0
2005-01-27 08:34:00,103.287,103.29,103.261,103.261,302300003.0
2005-01-27 08:35:00,103.277,103.282,103.268,103.268,220900001.0
2005-01-27 08:36:00,103.257,103.276,103.257,103.263,307200002.0
2005-01-27 08:37:00,103.273,103.286,103.26,103.277,338799994.0
2005-01-27 08:38:00,103.276,103.285,103.27,103.274,381099996.0
2005-01-27 08:39:00,103.273,103.274,103.262,103.274,169000000.0
2005-01-27 08:40:00,103.283,103.289,103.275,103.287,322700000.0
2005-01-27 08:41:00,103.305,103.311,103.286,103.306,281400006.0
2005-01-27 08:42:00,103.318,103.338,103.318,103.331,240799995.0
2005-01-27 08:43:00,103.355,103.372,103.335,103.335,206899995.0
2005-01-27 08:44:00,103.317,103.331,103.31,103.324,234700004.0
2005-01-27 08:45:00,103.336,103.364,103.336,103.347,326299999.0
2005-01-27 08:46:00,103.34,103.37,103.34,103.365,263000001.0
2005-01-27 08:47:00,103.376,103.388,103.37,103.372,217400003.0
2005-01-27 08:48:00,103.355,103.355,103.341,103.347,241500000.0
2005-01-27 08:49:00,103.355,103.36,103.322,103.322,282400004.0
2005-01-27 08:50:00,103.323,103.323,103.297,103.3,169600003.0
2005-01-27 08:51:00,103.325,103.344,103.323,103.338,358299996.0
2005-01-27 08:52:00,103.352,103.389,103.351,103.382,199600005.0
2005-01-27 08:53:00,103.384,103.401,103.384,103.389,253299997.0
2005-01-27 08:54:00,103.39,103.39,103.371,103.38,340700000.0
2005-01-27 08:55:00,103.361,103.365,103.356,103.364,191000003.0
2005-01-27 08:56:00,103.364,103.364,103.287,103.287,110699998.0
2005-01-27 08:57:00,103.286,103.301,103.281,103.294,122299999.0
2005-01-27 08:58:00,103.307,103.309,103.285,103.287,226200002.0
2005-01-27 08:59:00,103.288,103.297,103.277,103.285,191599998.0
2005-01-27 09:00:00,103.3,103.3,103.267,103.267,250500004.0
2005-01-27 09:01:00,103.28,103.286,103.27,103.279,260400003.0
2005-01-27 09:02:00,103.288,103.288,103.254,103.254,169400004.0
2005-01-27 09:03:00,103.254,103.254,103.232,103.234,251499996.0
2005-01-27 09:04:00,103.243,103.256,103.233,103.251,162600006.0
2005-01-27 09:05:00,103.26,103.269,103.26,103.267,179799997.0
2005-01-27 09:06:00,103.272,103.279,103.264,103.264,191500003.0
2005-01-27 09:07:00,103.258,103.258,103.235,103.24,179400002.0
2005-01-27 09:08:00,103.247,103.271,103.243,103.26,301400001.0
2005-01-27 09:09:00,103.25,103.251,103.231,103.251,103699999.0
2005-01-27 09:10:00,103.229,103.25,103.229,103.237,548400006.0
2005-01-27 09:11:00,103.26,103.265,103.247,103.25,210799999.0
2005-01-27 09:12:00,103.243,103.262,103.228,103.262,355399998.0
2005-01-27 09:13:00,103.263,103.263,103.251,103.258,296499996.0
2005-01-27 09:14:00,103.268,103.272,103.263,103.263,173999997.0
2005-01-27 09:15:00,103.272,103.272,103.254,103.257,306399999.0
2005-01-27 09:16:00,103.26,103.266,103.245,103.248,267099996.0
2005-01-27 09:17:00,103.25,103.26,103.238,103.243,258299997.0
2005-01-27 09:18:00,103.256,103.26,103.235,103.235,189700000.0
2005-01-27 09:19:00,103.238,103.24,103.224,103.224,405900005.0
2005-01-27 09:20:00,103.226,103.226,103.204,103.204,201400000.0
2005-01-27 09:21:00,103.203,103.231,103.187,103.226,134499997.0
2005-01-27 09:22:00,103.235,103.256,103.234,103.249,212099994.0
2005-01-27 09:23:00,103.245,103.256,103.233,103.251,296400001.0
2005-01-27 09:24:00,103.25,103.25,103.237,103.239,172599998.0
2005-01-27 09:25:00,103.251,103.259,103.244,103.256,241400004.0
2005-01-27 09:26:00,103.277,103.277,103.258,103.258,158999998.0
2005-01-27 09:27:00,103.267,103.341,103.267,103.34,268399997.0
2005-01-27 09:28:00,103.358,103.36,103.326,103.326,242000004.0
2005-01-27 09:29:00,103.308,103.308,103.286,103.289,185099998.0
2005-01-27 09:30:00,103.287,103.316,103.279,103.298,87600001.0
2005-01-27 09:31:00,103.295,103.322,103.295,103.305,277900001.0
2005-01-27 09:32:00,103.308,103.308,103.285,103.304,38200001.0
2005-01-27 09:33:00,103.317,103.318,103.299,103.313,43600000.0
2005-01-27 09:34:00,103.317,103.34,103.306,103.34,377600002.0
2005-01-27 09:35:00,103.36,103.36,103.337,103.34,191399997.0
2005-01-27 09:36:00,103.34,103.34,103.317,103.328,236299997.0
2005-01-27 09:37:00,103.35,103.353,103.329,103.341,189299996.0
2005-01-27 09:38:00,103.36,103.362,103.348,103.35,311500001.0
2005-01-27 09:39:00,103.353,103.365,103.35,103.35,384000008.0
2005-01-27 09:40:00,103.353,103.353,103.335,103.338,230399996.0
2005-01-27 09:41:00,103.343,103.35,103.337,103.337,342900002.0
2005-01-27 09:42:00,103.348,103.348,103.316,103.316,198099996.0
2005-01-27 09:43:00,103.34,103.34,103.321,103.332,370600005.0
2005-01-27 09:44:00,103.328,103.328,103.307,103.307,220400000.0
2005-01-27 09:45:00,103.322,103.322,103.304,103.314,102299999.0
2005-01-27 09:46:00,103.332,103.332,103.316,103.316,268199994.0
2005-01-27 09:47:00,103.338,103.342,103.32,103.333,393399993.0
2005-01-27 09:48:00,103.335,103.34,103.309,103.309,367300004.0
2005-01-27 09:49:00,103.306,103.306,103.268,103.269,309599999.0
2005-01-27 09:50:00,103.268,103.268,103.238,103.252,175399999.0
2005-01-27 09:51:00,103.242,103.243,103.219,103.228,256700000.0
2005-01-27 09:52:00,103.218,103.222,103.209,103.218,359299997.0
2005-01-27 09:53:00,103.24,103.24,103.228,103.228,117300003.0
2005-01-27 09:54:00,103.219,103.219,103.193,103.205,118899999.0
2005-01-27 09:55:00,103.214,103.214,103.196,103.202,199199997.0
2005-01-27 09:56:00,103.202,103.202,103.151,103.155,165899995.0
2005-01-27 09:57:00,103.158,103.224,103.156,103.224,118199999.0
2005-01-27 09:58:00,103.229,103.229,103.198,103.2,209800003.0
2005-01-27 09:59:00,103.204,103.234,103.204,103.223,125800000.0
2005-01-27 10:00:00,103.234,103.234,103.2,103.2,394899993.0
2005-01-27 10:01:00,103.213,103.228,103.213,103.222,200699999.0
2005-01-27 10:02:00,103.227,103.255,103.227,103.253,512600002.0
2005-01-27 10:03:00,103.258,103.26,103.238,103.255,297100006.0
2005-01-27 10:04:00,103.238,103.267,103.236,103.261,206600000.0
2005-01-27 10:05:00,103.268,103.268,103.214,103.214,249000003.0
2005-01-27 10:06:00,103.215,103.24,103.21,103.23,159699999.0
2005-01-27 10:07:00,103.22,103.22,103.179,103.179,347000003.0
2005-01-27 10:08:00,103.19,103.202,103.181,103.186,293500001.0
2005-01-27 10:09:00,103.2,103.2,103.163,103.163,352899997.0
2005-01-27 10:10:00,103.166,103.189,103.165,103.171,364500003.0
2005-01-27 10:11:00,103.183,103.193,103.171,103.172,384000008.0
2005-01-27 10:12:00,103.162,103.164,103.135,103.138,320600000.0
2005-01-27 10:13:00,103.142,103.144,103.11,103.123,192400001.0
2005-01-27 10:14:00,103.135,103.145,103.118,103.141,245400001.0
2005-01-27 10:15:00,103.155,103.167,103.142,103.144,276000005.0
2005-01-27 10:16:00,103.155,103.164,103.15,103.15,240499999.0
2005-01-27 10:17:00,103.151,103.151,103.135,103.145,373099999.0
2005-01-27 10:18:00,103.158,103.161,103.147,103.152,195300002.0
2005-01-27 10:19:00,103.155,103.161,103.137,103.137,159200000.0
2005-01-27 10:20:00,103.131,103.155,103.111,103.111,277500002.0
2005-01-27 10:21:00,103.105,103.105,103.082,103.082,34400000.0
2005-01-27 10:22:00,103.101,103.101,103.078,103.088,297999998.0
2005-01-27 10:23:00,103.088,103.089,103.061,103.072,280000000.0
2005-01-27 10:24:00,103.09,103.092,103.074,103.074,143999998.0
2005-01-27 10:25:00,103.077,103.088,103.055,103.088,200199996.0
2005-01-27 10:26:00,103.1,103.133,103.096,103.133,401399997.0
2005-01-27 10:27:00,103.12,103.12,103.099,103.105,155099999.0
2005-01-27 10:28:00,103.117,103.128,103.09,103.103,277700001.0
2005-01-27 10:29:00,103.103,103.12,103.103,103.112,151700000.0
2005-01-27 10:30:00,103.123,103.137,103.116,103.127,202599995.0
2005-01-27 10:31:00,103.138,103.138,103.117,103.124,227400007.0
2005-01-27 10:32:00,103.14,103.173,103.139,103.168,285500001.0
2005-01-27 10:33:00,103.161,103.17,103.151,103.151,238899999.0
2005-01-27 10:34:00,103.155,103.165,103.127,103.127,221400002.0
2005-01-27 10:35:00,103.133,103.133,103.102,103.102,263200001.0
2005-01-27 10:36:00,103.104,103.105,103.077,103.077,237800003.0
2005-01-27 10:37:00,103.088,103.116,103.084,103.115,179999996.0
2005-01-27 10:38:00,103.1,103.114,103.079,103.112,250900002.0
2005-01-27 10:39:00,103.122,103.131,103.107,103.127,175899998.0
2005-01-27 10:40:00,103.15,103.169,103.146,103.157,196799998.0
2005-01-27 10:41:00,103.172,103.196,103.167,103.191,176900001.0
2005-01-27 10:42:00,103.192,103.198,103.165,103.174,209500006.0
2005-01-27 10:43:00,103.16,103.177,103.155,103.17,327900008.0
2005-01-27 10:44:00,103.18,103.197,103.17,103.189,318700002.0
2005-01-27 10:45:00,103.203,103.205,103.18,103.2,231499997.0
2005-01-27 10:46:00,103.172,103.193,103.166,103.175,178499999.0
2005-01-27 10:47:00,103.168,103.168,103.158,103.159,317700001.0
2005-01-27 10:48:00,103.167,103.193,103.167,103.182,95599999.0
2005-01-27 10:49:00,103.184,103.193,103.17,103.181,286700002.0
2005-01-27 10:50:00,103.192,103.196,103.174,103.177,291200001.0
2005-01-27 10:51:00,103.175,103.2,103.171,103.193,291199996.0
2005-01-27 10:52:00,103.198,103.198,103.162,103.165,311199998.0
2005-01-27 10:53:00,103.165,103.165,103.148,103.152,90499998.0
2005-01-27 10:54:00,103.149,103.165,103.134,103.137,229500002.0
2005-01-27 10:55:00,103.158,103.178,103.158,103.159,296500007.0
2005-01-27 10:56:00,103.157,103.187,103.157,103.183,159000002.0
2005-01-27 10:57:00,103.185,103.203,103.149,103.149,360700004.0
2005-01-27 10:58:00,103.147,103.174,103.138,103.169,254999997.0
2005-01-27 10:59:00,103.179,103.182,103.156,103.156,289000000.0
2005-01-27 11:00:00,103.182,103.185,103.17,103.185,280199999.0
2005-01-27 11:01:00,103.184,103.198,103.18,103.18,387399998.0
2005-01-27 11:02:00,103.19,103.191,103.176,103.185,201400003.0
2005-01-27 11:03:00,103.19,103.212,103.188,103.212,240099995.0
2005-01-27 11:04:00,103.225,103.235,103.202,103.216,303299997.0
2005-01-27 11:05:00,103.232,103.244,103.22,103.233,140499999.0
2005-01-27 11:06:00,103.238,103.267,103.225,103.263,193399997.0
2005-01-27 11:07:00,103.249,103.266,103.249,103.255,158900001.0
2005-01-27 11:08:00,103.274,103.279,103.242,103.26,339200007.0
2005-01-27 11:09:00,103.26,103.267,103.258,103.262,379200000.0
2005-01-27 11:10:00,103.266,103.266,103.242,103.242,121900003.0
2005-01-27 11:11:00,103.228,103.255,103.228,103.248,350599998.0
2005-01-27 11:12:00,103.249,103.279,103.246,103.268,361200002.0
2005-01-27 11:13:00,103.272,103.274,103.255,103.255,214000000.0
2005-01-27 11:14:00,103.257,103.273,103.257,103.267,384600000.0
2005-01-27 11:15:00,103.262,103.272,103.247,103.25,240000005.0
2005-01-27 11:16:00,103.241,103.25,103.219,103.222,98200002.0
2005-01-27 11:17:00,103.228,103.228,103.201,103.22,103000003.0
2005-01-27 11:18:00,103.211,103.211,103.202,103.209,169700002.0
2005-01-27 11:19:00,103.2,103.206,103.194,103.197,213500000.0
2005-01-27 11:20:00,103.201,103.201,103.191,103.192,269700008.0
2005-01-27 11:21:00,103.185,103.201,103.181,103.199,189800001.0
2005-01-27 11:22:00,103.195,103.213,103.195,103.209,139299996.0
2005-01-27 11:23:00,103.218,103.22,103.197,103.197,125000000.0
2005-01-27 11:24:00,103.195,103.227,103.195,103.219,179000003.0
2005-01-27 11:25:00,103.21,103.227,103.21,103.21,244800006.0
2005-01-27 11:26:00,103.223,103.223,103.207,103.207,87900000.0
2005-01-27 11:27:00,103.218,103.218,103.185,103.194,97900000.0
2005-01-27 11:28:00,103.182,103.193,103.179,103.18,136700004.0
2005-01-27 11:29:00,103.189,103.211,103.189,103.19,244399996.0
2005-01-27 11:30:00,103.195,103.211,103.195,103.204,217600002.0
2005-01-27 11:31:00,103.215,103.225,103.194,103.2,259799996.0
2005-01-27 11:32:00,103.207,103.211,103.186,103.192,213500000.0
2005-01-27 11:33:00,103.214,103.214,103.195,103.196,280300001.0
2005-01-27 11:34:00,103.18,103.186,103.167,103.18,109500001.0
2005-01-27 11:35:00,103.153,103.159,103.141,103.157,231199998.0
2005-01-27 11:36:00,103.148,103.152,103.139,103.152,187700002.0
2005-01-27 11:37:00,103.14,103.157,103.132,103.15,205700003.0
2005-01-27 11:38:00,103.165,103.169,103.131,103.147,319699996.0
2005-01-27 11:39:00,103.179,103.179,103.161,103.171,131999998.0
2005-01-27 11:40:00,103.162,103.17,103.16,103.162,165399995.0
2005-01-27 11:41:00,103.167,103.182,103.167,103.175,232999996.0
2005-01-27 11:42:00,103.183,103.22,103.176,103.218,131999998.0
2005-01-27 11:43:00,103.241,103.241,103.184,103.184,106200004.0
2005-01-27 11:44:00,103.222,103.224,103.2,103.215,181200000.0
2005-01-27 11:45:00,103.213,103.226,103.209,103.219,468499996.0
2005-01-27 11:46:00,103.217,103.22,103.201,103.201,136100001.0
2005-01-27 11:47:00,103.165,103.195,103.165,103.193,98100001.0
2005-01-27 11:48:00,103.187,103.187,103.179,103.179,174000002.0
2005-01-27 11:49:00,103.17,103.178,103.158,103.173,296400002.0
2005-01-27 11:50:00,103.167,103.195,103.165,103.188,229700002.0
2005-01-27 11:51:00,103.17,103.198,103.164,103.188,357200006.0
2005-01-27 11:52:00,103.17,103.197,103.163,103.195,231499997.0
2005-01-27 11:53:00,103.185,103.208,103.185,103.202,419100008.0
2005-01-27 11:54:00,103.218,103.218,103.194,103.198,347800002.0
2005-01-27 11:55:00,103.187,103.22,103.187,103.215,222499998.0
2005-01-27 11:56:00,103.231,103.266,103.224,103.248,145900003.0
2005-01-27 11:57:00,103.233,103.251,103.216,103.251,223100002.0
2005-01-27 11:58:00,103.248,103.267,103.237,103.261,66300001.0
2005-01-27 11:59:00,103.257,103.257,103.221,103.243,162199996.0
2005-01-27 12:00:00,103.253,103.273,103.244,103.263,302700003.0
2005-01-27 12:01:00,103.26,103.26,103.229,103.229,252900004.0
2005-01-27 12:02:00,103.255,103.262,103.243,103.254,218799997.0
2005-01-27 12:03:00,103.248,103.252,103.232,103.25,139599996.0
2005-01-27 12:04:00,103.251,103.251,103.229,103.229,257100002.0
2005-01-27 12:05:00,103.238,103.256,103.235,103.256,217200003.0
2005-01-27 12:06:00,103.257,103.321,103.257,103.31,476900003.0
2005-01-27 12:07:00,103.327,103.345,103.326,103.345,163199999.0
2005-01-27 12:08:00,103.355,103.359,103.322,103.33,323600001.0
2005-01-27 12:09:00,103.322,103.338,103.321,103.321,235299996.0
2005-01-27 12:10:00,103.326,103.329,103.314,103.314,283199998.0
2005-01-27 12:11:00,103.332,103.355,103.325,103.331,317199994.0
2005-01-27 12:12:00,103.36,103.36,103.323,103.334,243100001.0
2005-01-27 12:13:00,103.343,103.395,103.338,103.381,300599999.0
2005-01-27 12:14:00,103.393,103.411,103.381,103.391,326800004.0
2005-01-27 12:15:00,103.402,103.435,103.401,103.414,224800005.0
2005-01-27 12:16:00,103.413,103.426,103.412,103.412,380499996.0
2005-01-27 12:17:00,103.407,103.448,103.407,103.437,188900002.0
2005-01-27 12:18:00,103.451,103.468,103.444,103.468,164500001.0
2005-01-27 12:19:00,103.477,103.49,103.449,103.463,281000004.0
2005-01-27 12:20:00,103.47,103.502,103.464,103.496,280699997.0
2005-01-27 12:21:00,103.479,103.479,103.439,103.439,310000003.0
2005-01-27 12:22:00,103.443,103.443,103.424,103.431,144700003.0
2005-01-27 12:23:00,103.455,103.479,103.444,103.479,235300002.0
2005-01-27 12:24:00,103.516,103.517,103.476,103.476,217599996.0
2005-01-27 12:25:00,103.465,103.48,103.44,103.454,307300004.0
2005-01-27 12:26:00,103.47,103.474,103.436,103.443,237100001.0
2005-01-27 12:27:00,103.45,103.451,103.426,103.429,211699999.0
2005-01-27 12:28:00,103.445,103.445,103.432,103.444,185699996.0
2005-01-27 12:29:00,103.442,103.447,103.409,103.409,220800001.0
2005-01-27 12:30:00,103.415,103.469,103.412,103.461,263699996.0
2005-01-27 12:31:00,103.471,103.478,103.448,103.45,252199998.0
2005-01-27 12:32:00,103.462,103.462,103.438,103.438,112600003.0
2005-01-27 12:33:00,103.444,103.454,103.444,103.45,77300002.0
2005-01-27 12:34:00,103.445,103.456,103.444,103.444,186300002.0
2005-01-27 12:35:00,103.455,103.459,103.446,103.449,207599995.0
2005-01-27 12:36:00,103.448,103.448,103.424,103.44,182100001.0
2005-01-27 12:37:00,103.428,103.435,103.409,103.413,309199995.0
2005-01-27 12:38:00,103.415,103.415,103.407,103.409,105400004.0
2005-01-27 12:39:00,103.418,103.42,103.387,103.387,269199998.0
2005-01-27 12:40:00,103.397,103.411,103.391,103.403,130800003.0
2005-01-27 12:41:00,103.405,103.405,103.387,103.39,197799994.0
2005-01-27 12:42:00,103.395,103.414,103.395,103.414,310399995.0
2005-01-27 12:43:00,103.44,103.453,103.42,103.433,298300003.0
2005-01-27 12:44:00,103.448,103.461,103.434,103.434,318300008.0
2005-01-27 12:45:00,103.457,103.457,103.427,103.437,392999997.0
2005-01-27 12:46:00,103.437,103.445,103.435,103.44,402500002.0
2005-01-27 12:47:00,103.439,103.439,103.405,103.427,257299994.0
2005-01-27 12:48:00,103.42,103.442,103.397,103.436,362700001.0
2005-01-27 12:49:00,103.425,103.428,103.421,103.421,317200004.0
2005-01-27 12:50:00,103.415,103.436,103.413,103.423,279300005.0
2005-01-27 12:51:00,103.419,103.438,103.419,103.438,253500001.0
2005-01-27 12:52:00,103.435,103.467,103.432,103.466,164200006.0
2005-01-27 12:53:00,103.453,103.459,103.447,103.457,278500000.0
2005-01-27 12:54:00,103.452,103.483,103.449,103.483,133799998.0
2005-01-27 12:55:00,103.49,103.49,103.46,103.46,110199996.0
2005-01-27 12:56:00,103.45,103.452,103.441,103.452,191299998.0
2005-01-27 12:57:00,103.45,103.462,103.43,103.43,163999999.0
2005-01-27 12:58:00,103.434,103.448,103.433,103.447,434399999.0
2005-01-27 12:59:00,103.436,103.447,103.422,103.436,278300000.0
2005-01-27 13:00:00,103.441,103.441,103.417,103.417,62700001.0
2005-01-27 13:01:00,103.413,103.425,103.404,103.42,390699990.0
2005-01-27 13:02:00,103.422,103.441,103.42,103.428,344700002.0
2005-01-27 13:03:00,103.439,103.461,103.435,103.449,206699997.0
2005-01-27 13:04:00,103.441,103.441,103.417,103.42,246300004.0
2005-01-27 13:05:00,103.425,103.425,103.397,103.401,303800003.0
2005-01-27 13:06:00,103.417,103.42,103.403,103.417,386300001.0
2005-01-27 13:07:00,103.412,103.419,103.391,103.396,277099996.0
2005-01-27 13:08:00,103.39,103.399,103.378,103.399,107400001.0
2005-01-27 13:09:00,103.407,103.407,103.381,103.381,201900000.0
2005-01-27 13:10:00,103.39,103.391,103.377,103.385,367000007.0
2005-01-27 13:11:00,103.378,103.378,103.349,103.363,320100004.0
2005-01-27 13:12:00,103.364,103.364,103.333,103.333,317800006.0
2005-01-27 13:13:00,103.342,103.353,103.328,103.341,112599998.0
2005-01-27 13:14:00,103.34,103.362,103.337,103.35,253599997.0
2005-01-27 13:15:00,103.348,103.37,103.344,103.37,310299998.0
2005-01-27 13:16:00,103.352,103.365,103.348,103.355,358700001.0
2005-01-27 13:17:00,103.363,103.385,103.363,103.385,333999993.0
2005-01-27 13:18:00,103.401,103.402,103.388,103.395,118900001.0
2005-01-27 13:19:00,103.396,103.396,103.385,103.388,134000002.0
2005-01-27 13:20:00,103.392,103.408,103.392,103.392,146100001.0
2005-01-27 13:21:00,103.399,103.399,103.368,103.379,200899995.0
2005-01-27 13:22:00,103.363,103.368,103.303,103.303,360600001.0
2005-01-27 13:23:00,103.303,103.309,103.278,103.296,166699997.0
2005-01-27 13:24:00,103.3,103.318,103.3,103.311,97499999.0
2005-01-27 13:25:00,103.32,103.332,103.32,103.329,117099999.0
2005-01-27 13:26:00,103.332,103.336,103.314,103.323,311400003.0
2005-01-27 13:27:00,103.318,103.329,103.318,103.318,159400002.0
2005-01-27 13:28:00,103.33,103.339,103.33,103.336,156400002.0
2005-01-27 13:29:00,103.342,103.342,103.324,103.333,222699999.0
2005-01-27 13:30:00,103.342,103.342,103.317,103.332,401899994.0
2005-01-27 13:31:00,103.338,103.338,103.294,103.294,220599998.0
2005-01-27 13:32:00,103.298,103.3,103.263,103.282,370000002.0
2005-01-27 13:33:00,103.294,103.297,103.26,103.26,268699996.0
2005-01-27 13:34:00,103.248,103.27,103.239,103.27,307199996.0
2005-01-27 13:35:00,103.258,103.258,103.215,103.215,238299998.0
2005-01-27 13:36:00,103.215,103.255,103.215,103.255,330300002.0
2005-01-27 13:37:00,103.245,103.245,103.224,103.228,186399993.0
2005-01-27 13:38:00,103.228,103.248,103.221,103.24,184300000.0
2005-01-27 13:39:00,103.263,103.266,103.249,103.251,357500002.0
2005-01-27 13:40:00,103.259,103.259,103.192,103.197,221500000.0
2005-01-27 13:41:00,103.205,103.231,103.204,103.231,172899999.0
2005-01-27 13:42:00,103.225,103.241,103.205,103.241,355800001.0
2005-01-27 13:43:00,103.267,103.282,103.25,103.27,220100000.0
2005-01-27 13:44:00,103.282,103.289,103.262,103.262,339800001.0
2005-01-27 13:45:00,103.259,103.271,103.246,103.246,255599999.0
2005-01-27 13:46:00,103.255,103.26,103.25,103.255,322400002.0
2005-01-27 13:47:00,103.266,103.272,103.257,103.26,210499999.0
2005-01-27 13:48:00,103.257,103.257,103.208,103.213,204900004.0
2005-01-27 13:49:00,103.213,103.218,103.209,103.211,301600002.0
2005-01-27 13:50:00,103.225,103.232,103.201,103.201,317500001.0
2005-01-27 13:51:00,103.223,103.223,103.196,103.212,238400002.0
2005-01-27 13:52:00,103.232,103.232,103.209,103.21,125100001.0
2005-01-27 13:53:00,103.217,103.237,103.21,103.232,268300003.0
2005-01-27 13:54:00,103.233,103.253,103.226,103.248,207800002.0
2005-01-27 13:55:00,103.247,103.25,103.236,103.238,159800002.0
2005-01-27 13:56:00,103.225,103.241,103.214,103.235,203800001.0
2005-01-27 13:57:00,103.228,103.23,103.195,103.195,161799998.0
2005-01-27 13:58:00,103.205,103.21,103.2,103.206,57700002.0
2005-01-27 13:59:00,103.21,103.215,103.194,103.2,141799999.0
2005-01-27 14:00:00,103.205,103.213,103.192,103.204,293599998.0
2005-01-27 14:01:00,103.207,103.221,103.195,103.212,292899996.0
2005-01-27 14:02:00,103.218,103.229,103.218,103.221,287499995.0
2005-01-27 14:03:00,103.227,103.24,103.219,103.23,415500004.0
2005-01-27 14:04:00,103.243,103.286,103.236,103.28,84200000.0
2005-01-27 14:05:00,103.287,103.306,103.283,103.283,253799997.0
2005-01-27 14:06:00,103.298,103.301,103.289,103.299,218899995.0
2005-01-27 14:07:00,103.27,103.276,103.264,103.264,274900003.0
2005-01-27 14:08:00,103.255,103.269,103.249,103.258,193400005.0
2005-01-27 14:09:00,103.243,103.258,103.243,103.25,265199999.0
2005-01-27 14:10:00,103.265,103.283,103.265,103.273,298000003.0
2005-01-27 14:11:00,103.277,103.293,103.265,103.293,349399996.0
2005-01-27 14:12:00,103.312,103.319,103.299,103.299,273199995.0
2005-01-27 14:13:00,103.295,103.33,103.294,103.314,229699997.0
2005-01-27 14:14:00,103.305,103.309,103.283,103.283,326499998.0
2005-01-27 14:15:00,103.292,103.31,103.29,103.3,227599996.0
2005-01-27 14:16:00,103.308,103.311,103.289,103.311,252000001.0
2005-01-27 14:17:00,103.307,103.339,103.306,103.327,355000006.0
2005-01-27 14:18:00,103.313,103.327,103.306,103.321,161900001.0
2005-01-27 14:19:00,103.318,103.322,103.313,103.322,205399999.0
2005-01-27 14:20:00,103.342,103.346,103.301,103.304,338900007.0
2005-01-27 14:21:00,103.315,103.315,103.291,103.301,110099999.0
2005-01-27 14:22:00,103.316,103.322,103.296,103.297,235399997.0
2005-01-27 14:23:00,103.327,103.343,103.32,103.342,419000004.0
2005-01-27 14:24:00,103.348,103.394,103.336,103.349,326500006.0
2005-01-27 14:25:00,103.362,103.368,103.334,103.34,309300000.0
2005-01-27 14:26:00,103.335,103.357,103.335,103.348,217500002.0
2005-01-27 14:27:00,103.333,103.351,103.328,103.346,240400000.0
2005-01-27 14:28:00,103.355,103.365,103.344,103.355,368999995.0
2005-01-27 14:29:00,103.365,103.365,103.348,103.359,98900003.0
2005-01-27 14:30:00,103.345,103.349,103.311,103.325,332900002.0
2005-01-27 14:31:00,103.318,103.318,103.283,103.284,154400002.0
2005-01-27 14:32:00,103.285,103.3,103.279,103.298,290800007.0
2005-01-27 14:33:00,103.298,103.309,103.289,103.309,258000002.0
2005-01-27 14:34:00,103.318,103.32,103.29,103.299,184999997.0
2005-01-27 14:35:00,103.269,103.313,103.269,103.295,300200002.0
2005-01-27 14:36:00,103.309,103.313,103.298,103.304,222299997.0
2005-01-27 14:37:00,103.321,103.321,103.309,103.313,49500000.0
2005-01-27 14:38:00,103.321,103.334,103.312,103.314,270700004.0
2005-01-27 14:39:00,103.298,103.317,103.293,103.31,72799999.0
2005-01-27 14:40:00,103.307,103.32,103.303,103.303,247899996.0
2005-01-27 14:41:00,103.293,103.307,103.288,103.297,161400000.0
2005-01-27 14:42:00,103.288,103.29,103.269,103.269,229000000.0
2005-01-27 14:43:00,103.261,103.275,103.251,103.26,345499999.0
2005-01-27 14:44:00,103.278,103.278,103.258,103.27,196300000.0
2005-01-27 14:45:00,103.284,103.285,103.264,103.264,248200000.0
2005-01-27 14:46:00,103.27,103.288,103.27,103.28,396199998.0
2005-01-27 14:47:00,103.302,103.31,103.298,103.298,156700002.0
2005-01-27 14:48:00,103.317,103.317,103.284,103.284,225600001.0
2005-01-27 14:49:00,103.275,103.275,103.26,103.27,142899998.0
2005-01-27 14:50:00,103.277,103.28,103.267,103.267,264900000.0
2005-01-27 14:51:00,103.263,103.286,103.255,103.283,171199999.0
2005-01-27 14:52:00,103.298,103.298,103.277,103.282,89400000.0
2005-01-27 14:53:00,103.302,103.303,103.25,103.266,207700001.0
2005-01-27 14:54:00,103.276,103.285,103.271,103.285,330599997.0
2005-01-27 14:55:00,103.288,103.288,103.266,103.278,157800000.0
2005-01-27 14:56:00,103.288,103.29,103.267,103.267,116399997.0
2005-01-27 14:57:00,103.278,103.278,103.252,103.263,233900005.0
2005-01-27 14:58:00,103.25,103.255,103.223,103.237,145099999.0
2005-01-27 14:59:00,103.248,103.25,103.234,103.237,382000005.0
2005-01-27 15:00:00,103.242,103.244,103.225,103.225,144700000.0
2005-01-27 15:01:00,103.232,103.241,103.223,103.233,173400004.0
2005-01-27 15:02:00,103.226,103.243,103.215,103.222,380600002.0
2005-01-27 15:03:00,103.223,103.236,103.202,103.236,196100003.0
2005-01-27 15:04:00,103.242,103.257,103.242,103.249,282600004.0
2005-01-27 15:05:00,103.272,103.307,103.272,103.292,262399991.0
2005-01-27 15:06:00,103.28,103.283,103.272,103.283,197900002.0
2005-01-27 15:07:00,103.263,103.295,103.263,103.295,254600005.0
2005-01-27 15:08:00,103.29,103.29,103.276,103.283,327700000.0
2005-01-27 15:09:00,103.283,103.332,103.28,103.332,107199999.0
2005-01-27 15:10:00,103.328,103.339,103.328,103.336,246599998.0
2005-01-27 15:11:00,103.338,103.338,103.299,103.3,238100002.0
2005-01-27 15:12:00,103.33,103.337,103.311,103.32,267200002.0
2005-01-27 15:13:00,103.34,103.436,103.339,103.43,320899997.0
2005-01-27 15:14:00,103.42,103.455,103.413,103.446,349900003.0
2005-01-27 15:15:00,103.443,103.45,103.407,103.407,173799997.0
2005-01-27 15:16:00,103.412,103.421,103.394,103.404,280399996.0
2005-01-27 15:17:00,103.414,103.414,103.38,103.38,121200001.0
2005-01-27 15:18:00,103.382,103.408,103.376,103.393,202000004.0
2005-01-27 15:19:00,103.407,103.421,103.396,103.416,241700001.0
2005-01-27 15:20:00,103.435,103.441,103.421,103.429,319199996.0
2005-01-27 15:21:00,103.428,103.439,103.414,103.418,239599995.0
2005-01-27 15:22:00,103.42,103.428,103.414,103.416,147599997.0
2005-01-27 15:23:00,103.412,103.413,103.384,103.388,292400002.0
2005-01-27 15:24:00,103.382,103.392,103.363,103.363,360700004.0
2005-01-27 15:25:00,103.365,103.372,103.349,103.37,278099996.0
2005-01-27 15:26:00,103.37,103.375,103.334,103.334,162700001.0
2005-01-27 15:27:00,103.34,103.342,103.312,103.322,151599999.0
2005-01-27 15:28:00,103.335,103.37,103.335,103.358,366600001.0
2005-01-27 15:29:00,103.335,103.338,103.259,103.259,103599997.0
2005-01-27 15:30:00,103.35,103.362,103.242,103.277,201399997.0
2005-01-27 15:31:00,103.36,103.392,103.338,103.386,301999999.0
2005-01-27 15:32:00,103.357,103.393,103.338,103.387,209599994.0
2005-01-27 15:33:00,103.368,103.368,103.323,103.333,130299998.0
2005-01-27 15:34:00,103.365,103.369,103.325,103.325,212500002.0
2005-01-27 15:35:00,103.317,103.317,103.28,103.289,262100003.0
2005-01-27 15:36:00,103.303,103.303,103.269,103.285,66000000.0
2005-01-27 15:37:00,103.28,103.282,103.265,103.27,313800000.0
2005-01-27 15:38:00,103.287,103.29,103.244,103.244,184099999.0
2005-01-27 15:39:00,103.228,103.246,103.21,103.234,221399998.0
2005-01-27 15:40:00,103.236,103.24,103.212,103.223,265799995.0
2005-01-27 15:41:00,103.237,103.246,103.221,103.228,304500004.0
2005-01-27 15:42:00,103.22,103.226,103.19,103.206,368899997.0
2005-01-27 15:43:00,103.221,103.251,103.214,103.248,245600001.0
2005-01-27 15:44:00,103.255,103.255,103.217,103.218,333300001.0
2005-01-27 15:45:00,103.196,103.209,103.167,103.192,310400005.0
2005-01-27 15:46:00,103.177,103.184,103.109,103.109,210699999.0
2005-01-27 15:47:00,103.13,103.141,103.112,103.12,256399999.0
2005-01-27 15:48:00,103.14,103.171,103.14,103.15,291700002.0
2005-01-27 15:49:00,103.154,103.168,103.15,103.159,339400001.0
2005-01-27 15:50:00,103.178,103.204,103.17,103.201,384499994.0
2005-01-27 15:51:00,103.193,103.193,103.166,103.175,169499995.0
2005-01-27 15:52:00,103.198,103.248,103.198,103.248,239900002.0
2005-01-27 15:53:00,103.282,103.302,103.264,103.29,212299999.0
2005-01-27 15:54:00,103.327,103.327,103.292,103.301,306000004.0
2005-01-27 15:55:00,103.3,103.338,103.292,103.335,372899996.0
2005-01-27 15:56:00,103.342,103.365,103.338,103.351,210700001.0
2005-01-27 15:57:00,103.343,103.391,103.343,103.388,324899999.0
2005-01-27 15:58:00,103.367,103.37,103.336,103.337,152800000.0
2005-01-27 15:59:00,103.335,103.335,103.317,103.327,184200000.0
2005-01-27 16:00:00,103.328,103.341,103.308,103.308,351699997.0
2005-01-27 16:01:00,103.318,103.355,103.318,103.348,51700001.0
2005-01-27 16:02:00,103.348,103.348,103.328,103.338,261800001.0
2005-01-27 16:03:00,103.353,103.359,103.328,103.334,173900000.0
2005-01-27 16:04:00,103.323,103.338,103.311,103.311,219500001.0
2005-01-27 16:05:00,103.322,103.322,103.299,103.312,141699999.0
2005-01-27 16:06:00,103.323,103.323,103.295,103.299,273799995.0
2005-01-27 16:07:00,103.307,103.311,103.293,103.293,310699997.0
2005-01-27 16:08:00,103.297,103.297,103.265,103.265,303300003.0
2005-01-27 16:09:00,103.3,103.305,103.282,103.282,245100004.0
2005-01-27 16:10:00,103.312,103.34,103.312,103.34,201600000.0
2005-01-27 16:11:00,103.372,103.379,103.32,103.333,246000002.0
2005-01-27 16:12:00,103.347,103.358,103.338,103.349,333600006.0
2005-01-27 16:13:00,103.378,103.38,103.333,103.333,256599994.0
2005-01-27 16:14:00,103.337,103.337,103.321,103.326,191099999.0
2005-01-27 16:15:00,103.323,103.327,103.312,103.312,203599995.0
2005-01-27 16:16:00,103.323,103.329,103.31,103.31,284000001.0
2005-01-27 16:17:00,103.301,103.317,103.299,103.309,304199999.0
2005-01-27 16:18:00,103.325,103.33,103.31,103.31,257300004.0
2005-01-27 16:19:00,103.313,103.318,103.303,103.318,61999998.0
2005-01-27 16:20:00,103.338,103.34,103.32,103.32,269599996.0
2005-01-27 16:21:00,103.315,103.323,103.299,103.316,246500000.0
2005-01-27 16:22:00,103.332,103.332,103.3,103.3,278699994.0
2005-01-27 16:23:00,103.306,103.306,103.289,103.303,223600004.0
2005-01-27 16:24:00,103.297,103.297,103.262,103.262,237700002.0
2005-01-27 16:25:00,103.287,103.287,103.273,103.276,327899996.0
2005-01-27 16:26:00,103.28,103.288,103.266,103.283,229799996.0
2005-01-27 16:27:00,103.267,103.267,103.255,103.255,35900000.0
2005-01-27 16:28:00,103.238,103.248,103.222,103.228,205700001.0
2005-01-27 16:29:00,103.225,103.228,103.205,103.21,372100003.0
2005-01-27 16:30:00,103.22,103.22,103.166,103.178,260500000.0
2005-01-27 16:31:00,103.184,103.19,103.173,103.18,173099997.0
2005-01-27 16:32:00,103.178,103.19,103.165,103.174,271700010.0
2005-01-27 16:33:00,103.188,103.211,103.179,103.211,222299996.0
2005-01-27 16:34:00,103.218,103.218,103.2,103.206,188899997.0
2005-01-27 16:35:00,103.228,103.228,103.196,103.217,384400003.0
2005-01-27 16:36:00,103.218,103.248,103.211,103.24,170899997.0
2005-01-27 16:37:00,103.235,103.255,103.235,103.252,255299998.0
2005-01-27 16:38:00,103.26,103.265,103.25,103.25,187400005.0
2005-01-27 16:39:00,103.252,103.252,103.229,103.24,322599999.0
2005-01-27 16:40:00,103.225,103.251,103.225,103.242,292700003.0
2005-01-27 16:41:00,103.253,103.267,103.24,103.265,146200000.0
2005-01-27 16:42:00,103.238,103.263,103.219,103.263,374800012.0
2005-01-27 16:43:00,103.26,103.26,103.239,103.239,235099999.0
2005-01-27 16:44:00,103.244,103.261,103.23,103.255,202100002.0
2005-01-27 16:45:00,103.268,103.268,103.218,103.247,254000001.0
2005-01-27 16:46:00,103.262,103.271,103.241,103.269,294599998.0
2005-01-27 16:47:00,103.282,103.282,103.254,103.263,193600001.0
2005-01-27 16:48:00,103.285,103.312,103.275,103.312,236000003.0
2005-01-27 16:49:00,103.325,103.334,103.302,103.324,146899999.0
2005-01-27 16:50:00,103.343,103.349,103.307,103.307,299400004.0
2005-01-27 16:51:00,103.315,103.323,103.297,103.299,337000003.0
2005-01-27 16:52:00,103.277,103.285,103.263,103.268,433499999.0
2005-01-27 16:53:00,103.272,103.272,103.248,103.248,297099998.0
2005-01-27 16:54:00,103.262,103.269,103.248,103.255,181400000.0
2005-01-27 16:55:00,103.271,103.271,103.256,103.265,164399996.0
2005-01-27 16:56:00,103.275,103.282,103.262,103.271,309600005.0
2005-01-27 16:57:00,103.295,103.302,103.268,103.268,257100001.0
2005-01-27 16:58:00,103.273,103.285,103.263,103.274,368000001.0
2005-01-27 16:59:00,103.307,103.31,103.29,103.294,330000007.0
2005-01-27 17:00:00,103.297,103.299,103.252,103.282,288699994.0
2005-01-27 17:01:00,103.32,103.343,103.303,103.343,297300001.0
2005-01-27 17:02:00,103.343,103.378,103.34,103.35,208699997.0
2005-01-27 17:03:00,103.335,103.351,103.335,103.342,194499998.0
2005-01-27 17:04:00,103.334,103.356,103.314,103.351,279699998.0
2005-01-27 17:05:00,103.358,103.386,103.355,103.375,373299996.0
2005-01-27 17:06:00,103.375,103.386,103.35,103.36,255100002.0
2005-01-27 17:07:00,103.362,103.37,103.339,103.339,163899996.0
2005-01-27 17:08:00,103.357,103.359,103.325,103.331,226200004.0
2005-01-27 17:09:00,103.332,103.338,103.306,103.306,135500002.0
2005-01-27 17:10:00,103.306,103.32,103.302,103.304,391300003.0
2005-01-27 17:11:00,103.319,103.337,103.314,103.33,338599991.0
2005-01-27 17:12:00,103.338,103.364,103.338,103.344,272600004.0
2005-01-27 17:13:00,103.363,103.363,103.348,103.348,228800005.0
2005-01-27 17:14:00,103.345,103.349,103.319,103.329,129299999.0
2005-01-27 17:15:00,103.325,103.345,103.325,103.335,236799995.0
2005-01-27 17:16:00,103.323,103.325,103.292,103.292,307299999.0
2005-01-27 17:17:00,103.292,103.315,103.291,103.308,339499992.0
2005-01-27 17:18:00,103.33,103.334,103.313,103.33,212899997.0
2005-01-27 17:19:00,103.331,103.335,103.297,103.297,298099993.0
2005-01-27 17:20:00,103.314,103.314,103.297,103.3,382399990.0
2005-01-27 17:21:00,103.297,103.301,103.278,103.28,176799999.0
2005-01-27 17:22:00,103.294,103.294,103.253,103.253,184700003.0
2005-01-27 17:23:00,103.27,103.279,103.251,103.263,231300001.0
2005-01-27 17:24:00,103.272,103.281,103.256,103.257,319700004.0
2005-01-27 17:25:00,103.28,103.291,103.268,103.277,307800004.0
2005-01-27 17:26:00,103.275,103.287,103.271,103.283,275200002.0
2005-01-27 17:27:00,103.298,103.301,103.284,103.301,230800000.0
2005-01-27 17:28:00,103.326,103.329,103.3,103.319,425900001.0
2005-01-27 17:29:00,103.3,103.318,103.294,103.307,196500000.0
2005-01-27 17:30:00,103.305,103.314,103.289,103.289,309700001.0
2005-01-27 17:31:00,103.304,103.316,103.298,103.298,350900005.0
2005-01-27 17:32:00,103.318,103.318,103.294,103.311,254800000.0
2005-01-27 17:33:00,103.31,103.32,103.305,103.307,222599999.0
2005-01-27 17:34:00,103.304,103.304,103.292,103.292,90200001.0
2005-01-27 17:35:00,103.289,103.289,103.252,103.254,305599997.0
2005-01-27 17:36:00,103.255,103.258,103.223,103.257,211900000.0
2005-01-27 17:37:00,103.282,103.289,103.266,103.282,146599995.0
2005-01-27 17:38:00,103.29,103.296,103.272,103.272,122700001.0
2005-01-27 17:39:00,103.262,103.262,103.253,103.253,72600000.0
2005-01-27 17:40:00,103.242,103.242,103.211,103.211,242700001.0
2005-01-27 17:41:00,103.218,103.243,103.205,103.205,210699999.0
2005-01-27 17:42:00,103.208,103.223,103.207,103.212,283700003.0
2005-01-27 17:43:00,103.218,103.233,103.217,103.217,276499997.0
2005-01-27 17:44:00,103.242,103.242,103.217,103.217,202099999.0
2005-01-27 17:45:00,103.212,103.218,103.195,103.205,96900001.0
2005-01-27 17:46:00,103.208,103.208,103.181,103.181,114999996.0
2005-01-27 17:47:00,103.177,103.184,103.156,103.161,318099995.0
2005-01-27 17:48:00,103.16,103.16,103.12,103.127,127400000.0
2005-01-27 17:49:00,103.138,103.193,103.138,103.183,339800004.0
2005-01-27 17:50:00,103.188,103.207,103.184,103.199,400800002.0
2005-01-27 17:51:00,103.207,103.241,103.207,103.232,278699996.0
2005-01-27 17:52:00,103.248,103.264,103.242,103.242,199799996.0
2005-01-27 17:53:00,103.24,103.247,103.219,103.219,243700003.0
2005-01-27 17:54:00,103.215,103.241,103.215,103.231,197000001.0
2005-01-27 17:55:00,103.235,103.257,103.235,103.236,338600000.0
2005-01-27 17:56:00,103.239,103.255,103.229,103.234,266200002.0
2005-01-27 17:57:00,103.234,103.234,103.206,103.216,224700000.0
2005-01-27 17:58:00,103.217,103.225,103.212,103.212,196699996.0
2005-01-27 17:59:00,103.2,103.22,103.196,103.216,316300001.0
2005-01-27 18:00:00,103.225,103.24,103.204,103.22,182199998.0
2005-01-27 18:01:00,103.24,103.25,103.22,103.22,2013200002.0
2005-01-27 18:02:00,103.23,103.26,103.23,103.24,2013200002.0
2005-01-27 18:03:00,103.23,103.25,103.23,103.25,2013200002.0
2005-01-27 18:04:00,103.24,103.25,103.24,103.24,2013200002.0
2005-01-27 18:05:00,103.23,103.25,103.23,103.25,2013200002.0
2005-01-27 18:06:00,103.26,103.26,103.25,103.25,2013200002.0
2005-01-27 18:08:00,103.24,103.25,103.24,103.25,2013200002.0
2005-01-27 18:10:00,103.26,103.26,103.25,103.25,2013200002.0
2005-01-27 18:11:00,103.181,103.199,103.178,103.193,2013200002.0
2005-01-27 18:12:00,103.175,103.175,103.123,103.129,2052000009.0
2005-01-27 18:13:00,103.22,103.22,103.22,103.22,2109999994.0
2005-01-27 18:15:00,103.23,103.23,103.22,103.23,2109999994.0
2005-01-27 18:16:00,103.24,103.24,103.22,103.22,2109999994.0
2005-01-27 18:17:00,103.154,103.154,103.124,103.137,2109999994.0
2005-01-27 18:18:00,103.159,103.165,103.143,103.143,1992599992.0
2005-01-27 18:19:00,103.21,103.22,103.21,103.21,1602600007.0
2005-01-27 18:20:00,103.22,103.22,103.2,103.22,1602600007.0
2005-01-27 18:21:00,103.23,103.24,103.22,103.23,1602600007.0
2005-01-27 18:22:00,103.24,103.25,103.22,103.22,1602600007.0
2005-01-27 18:23:00,103.23,103.23,103.18,103.18,1602600007.0
2005-01-27 18:24:00,103.19,103.19,103.18,103.18,1602600007.0
2005-01-27 18:25:00,103.19,103.2,103.17,103.17,1602600007.0
2005-01-27 18:26:00,103.16,103.16,103.16,103.16,1602600007.0
2005-01-27 18:27:00,103.163,103.168,103.142,103.146,1602600007.0
2005-01-27 18:28:00,103.16,103.16,103.12,103.14,2053600014.0
2005-01-27 18:29:00,103.13,103.17,103.13,103.15,2053600014.0
2005-01-27 18:30:00,103.132,103.14,103.125,103.129,2053600014.0
2005-01-27 18:31:00,103.13,103.13,103.1,103.12,2132200005.0
2005-01-27 18:32:00,103.11,103.13,103.11,103.13,2132200005.0
2005-01-27 18:33:00,103.14,103.14,103.13,103.13,2132200005.0
2005-01-27 18:34:00,103.14,103.14,103.12,103.12,2132200005.0
2005-01-27 18:35:00,103.13,103.14,103.12,103.12,2132200005.0
2005-01-27 18:36:00,103.157,103.175,103.148,103.164,2132200005.0
2005-01-27 18:37:00,103.169,103.173,103.159,103.164,1450500000.0
2005-01-27 18:38:00,103.158,103.177,103.158,103.162,1457300015.0
2005-01-27 18:39:00,103.174,103.179,103.159,103.159,715500003.0
2005-01-27 18:40:00,103.17,103.183,103.165,103.183,1687599999.0
2005-01-27 18:41:00,103.174,103.2,103.174,103.196,1297900004.0
2005-01-27 18:42:00,103.206,103.225,103.201,103.201,1739099997.0
2005-01-27 18:43:00,103.203,103.203,103.187,103.194,1134100010.0
2005-01-27 18:44:00,103.187,103.217,103.187,103.198,812300004.0
2005-01-27 18:45:00,103.198,103.208,103.19,103.19,1420999998.0
2005-01-27 18:46:00,103.198,103.214,103.185,103.193,1733899995.0
2005-01-27 18:47:00,103.196,103.205,103.196,103.198,496199993.0
2005-01-27 18:48:00,103.193,103.198,103.171,103.18,879599997.0
2005-01-27 18:49:00,103.175,103.198,103.164,103.164,1386000004.0
2005-01-27 18:50:00,103.167,103.189,103.167,103.178,1964800014.0
2005-01-27 18:51:00,103.176,103.189,103.149,103.149,1748699980.0
2005-01-27 18:52:00,103.165,103.166,103.138,103.138,1983799989.0
2005-01-27 18:53:00,103.15,103.164,103.139,103.148,1456600010.0
2005-01-27 18:54:00,103.13,103.13,103.13,103.13,1850500009.0
2005-01-27 18:55:00,103.164,103.183,103.163,103.163,1850500009.0
2005-01-27 18:56:00,103.173,103.225,103.169,103.225,412299996.0
2005-01-27 18:57:00,103.24,103.244,103.197,103.205,1028599991.0
2005-01-27 18:58:00,103.214,103.224,103.206,103.222,1378699993.0
2005-01-27 18:59:00,103.226,103.245,103.223,103.24,1544099989.0
2005-01-27 19:00:00,103.248,103.248,103.221,103.221,825099995.0
2005-01-27 19:01:00,103.243,103.243,103.205,103.216,667999998.0
2005-01-27 19:02:00,103.225,103.245,103.212,103.231,480700001.0
2005-01-27 19:03:00,103.237,103.237,103.214,103.227,1588300006.0
2005-01-27 19:04:00,103.238,103.247,103.237,103.241,837399998.0
2005-01-27 19:05:00,103.24,103.241,103.211,103.217,813400007.0
2005-01-27 19:06:00,103.236,103.247,103.235,103.235,1186300000.0
2005-01-27 19:07:00,103.238,103.253,103.232,103.25,2005199988.0
2005-01-27 19:08:00,103.242,103.247,103.234,103.235,1213200003.0
2005-01-27 19:09:00,103.244,103.244,103.218,103.218,626600000.0
2005-01-27 19:10:00,103.242,103.245,103.237,103.242,646300003.0
2005-01-27 19:11:00,103.252,103.256,103.238,103.244,954800009.0
2005-01-27 19:12:00,103.234,103.234,103.199,103.215,948099992.0
2005-01-27 19:13:00,103.208,103.213,103.198,103.199,501799997.0
2005-01-27 19:14:00,103.203,103.225,103.194,103.199,931200001.0
2005-01-27 19:15:00,103.12,103.12,103.11,103.11,834500014.0
2005-01-27 19:16:00,103.219,103.226,103.201,103.201,834500014.0
2005-01-27 19:17:00,103.204,103.218,103.177,103.206,1090799992.0
2005-01-27 19:18:00,103.198,103.212,103.182,103.207,765500000.0
2005-01-27 19:19:00,103.202,103.211,103.196,103.2,1634300004.0
2005-01-27 19:20:00,103.208,103.212,103.185,103.21,632099995.0
2005-01-27 19:21:00,103.213,103.222,103.205,103.216,976999999.0
2005-01-27 19:22:00,103.218,103.233,103.209,103.214,626699999.0
2005-01-27 19:23:00,103.12,103.12,103.12,103.12,1523199981.0
2005-01-27 19:24:00,103.185,103.186,103.165,103.17,1523199981.0
2005-01-27 19:25:00,103.165,103.186,103.157,103.164,1475399997.0
2005-01-27 19:27:00,103.144,103.161,103.141,103.146,1980099992.0
2005-01-27 19:28:00,103.134,103.149,103.111,103.115,1230499989.0
2005-01-27 19:29:00,103.129,103.166,103.124,103.137,564700006.0
2005-01-27 19:30:00,103.142,103.153,103.116,103.144,826599998.0
2005-01-27 19:31:00,103.14,103.148,103.087,103.099,1623600016.0
2005-01-27 19:32:00,103.101,103.13,103.101,103.124,1462300006.0
2005-01-27 19:33:00,103.123,103.132,103.113,103.125,1116199999.0
2005-01-27 19:34:00,103.125,103.138,103.102,103.115,1058699995.0
2005-01-27 19:35:00,103.117,103.131,103.104,103.107,1302199999.0
2005-01-27 19:36:00,103.115,103.127,103.105,103.117,419899996.0
2005-01-27 19:37:00,103.115,103.125,103.11,103.113,207299998.0
2005-01-27 19:38:00,103.088,103.128,103.088,103.101,985500003.0
2005-01-27 19:39:00,103.111,103.124,103.107,103.109,1420500013.0
2005-01-27 19:40:00,103.115,103.12,103.093,103.102,798099995.0
2005-01-27 19:41:00,103.11,103.121,103.106,103.115,1021600000.0
2005-01-27 19:42:00,103.122,103.135,103.117,103.127,1094799998.0
2005-01-27 19:43:00,103.127,103.131,103.114,103.118,507799999.0
2005-01-27 19:44:00,103.13,103.151,103.13,103.136,817899993.0
2005-01-27 19:45:00,103.142,103.142,103.118,103.135,743300006.0
2005-01-27 19:46:00,103.147,103.16,103.138,103.14,1033999990.0
2005-01-27 19:47:00,103.156,103.167,103.128,103.154,783999994.0
2005-01-27 19:48:00,103.15,103.177,103.131,103.16,1416300019.0
2005-01-27 19:49:00,103.15,103.164,103.112,103.112,639700003.0
2005-01-27 19:50:00,103.117,103.131,103.101,103.131,954600004.0
2005-01-27 19:51:00,103.135,103.141,103.127,103.127,548100006.0
2005-01-27 19:52:00,103.143,103.143,103.128,103.14,873099996.0
2005-01-27 19:53:00,103.139,103.153,103.128,103.153,968700000.0
2005-01-27 19:54:00,103.141,103.141,103.12,103.135,1970300008.0
2005-01-27 19:55:00,103.119,103.139,103.113,103.125,643800003.0
2005-01-27 19:56:00,103.131,103.142,103.119,103.142,899899996.0
2005-01-27 19:57:00,103.142,103.142,103.113,103.133,660900000.0
2005-01-27 19:58:00,103.137,103.163,103.137,103.143,1606200009.0
2005-01-27 19:59:00,103.147,103.17,103.147,103.163,1006100005.0
2005-01-27 20:00:00,103.17,103.189,103.17,103.187,349900000.0
2005-01-27 20:01:00,103.142,103.178,103.142,103.165,461299994.0
2005-01-27 20:02:00,103.16,103.171,103.157,103.157,1469900009.0
2005-01-27 20:03:00,103.158,103.169,103.148,103.148,671100004.0
2005-01-27 20:04:00,103.154,103.167,103.141,103.143,934800009.0
2005-01-27 20:05:00,103.14,103.148,103.138,103.145,993599994.0
2005-01-27 20:06:00,103.143,103.15,103.127,103.127,1894900001.0
2005-01-27 20:07:00,103.14,103.161,103.136,103.161,857000003.0
2005-01-27 20:08:00,103.138,103.151,103.13,103.137,1188200005.0
2005-01-27 20:09:00,103.118,103.128,103.112,103.112,1116699997.0
2005-01-27 20:10:00,103.141,103.141,103.108,103.12,950699995.0
2005-01-27 20:11:00,103.117,103.13,103.102,103.115,1635200000.0
2005-01-27 20:12:00,103.01,103.01,102.99,102.99,866600010.0
2005-01-27 20:13:00,103.1,103.107,103.084,103.085,866600010.0
2005-01-27 20:14:00,103.124,103.124,103.104,103.107,1353399994.0
2005-01-27 20:15:00,103.111,103.111,103.09,103.098,1606099983.0
2005-01-27 20:16:00,103.092,103.109,103.092,103.103,1015000006.0
2005-01-27 20:17:00,103.105,103.11,103.087,103.087,506300002.0
2005-01-27 20:18:00,103.094,103.109,103.094,103.097,196799998.0
2005-01-27 20:19:00,103.089,103.097,103.044,103.076,734999994.0
2005-01-27 20:20:00,103.082,103.12,103.075,103.088,709199996.0
2005-01-27 20:21:00,103.105,103.11,103.091,103.1,1287500001.0
2005-01-27 20:22:00,103.104,103.129,103.104,103.11,1355099993.0
2005-01-27 20:23:00,103.108,103.121,103.093,103.121,925799998.0
2005-01-27 20:24:00,103.133,103.137,103.107,103.109,859200000.0
2005-01-27 20:25:00,103.122,103.122,103.106,103.11,792500006.0
2005-01-27 20:26:00,103.115,103.117,103.084,103.105,901499991.0
2005-01-27 20:27:00,103.131,103.131,103.099,103.099,1466599990.0
2005-01-27 20:28:00,103.03,103.03,103.0,103.0,832000010.0
2005-01-27 20:29:00,103.02,103.02,103.01,103.01,832000010.0
2005-01-27 20:30:00,103.01,103.02,103.01,103.02,832000010.0
2005-01-27 20:32:00,103.01,103.02,103.01,103.02,832000010.0
2005-01-27 20:33:00,103.04,103.041,103.019,103.041,832000010.0
2005-01-27 20:34:00,103.05,103.062,103.043,103.055,566600000.0
2005-01-27 20:35:00,103.07,103.07,103.031,103.053,848099989.0
2005-01-27 20:36:00,103.07,103.088,103.054,103.075,416499998.0
2005-01-27 20:37:00,103.07,103.086,103.056,103.068,223900002.0
2005-01-27 20:38:00,103.084,103.09,103.065,103.085,1138500007.0
2005-01-27 20:39:00,103.075,103.079,103.038,103.038,1418699995.0
2005-01-27 20:41:00,103.028,103.028,102.939,102.948,1213900008.0
2005-01-27 20:42:00,102.952,102.982,102.951,102.978,1054099998.0
2005-01-27 20:43:00,102.989,103.0,102.97,102.985,1711099990.0
2005-01-27 20:44:00,102.993,103.0,102.981,102.994,1526800000.0
2005-01-27 20:45:00,102.992,102.992,102.976,102.98,1244099992.0
2005-01-27 20:46:00,102.994,103.011,102.976,102.979,1209699999.0
2005-01-27 20:47:00,103.005,103.027,102.98,103.022,1853400008.0
2005-01-27 20:48:00,103.015,103.025,102.99,102.99,1287100011.0
2005-01-27 20:49:00,102.996,103.006,102.982,102.982,1084299999.0
2005-01-27 20:50:00,102.986,102.996,102.972,102.972,1787900016.0
2005-01-27 20:51:00,102.979,102.979,102.95,102.965,727200001.0
2005-01-27 20:52:00,102.968,102.968,102.943,102.944,255800002.0
2005-01-27 20:53:00,102.95,102.972,102.95,102.955,1420400006.0
2005-01-27 20:54:00,102.972,102.981,102.952,102.967,521700007.0
2005-01-27 20:55:00,102.977,102.989,102.963,102.97,1799500003.0
2005-01-27 20:56:00,102.961,102.968,102.92,102.92,932100007.0
2005-01-27 20:57:00,102.939,102.939,102.89,102.907,1548200004.0
2005-01-27 20:58:00,103.08,103.09,103.07,103.08,1201999998.0
2005-01-27 20:59:00,103.07,103.09,103.07,103.08,1201999998.0
2005-01-27 21:00:00,103.09,103.09,103.08,103.08,1201999998.0
2005-01-27 21:01:00,102.957,102.97,102.948,102.96,1201999998.0
2005-01-27 21:02:00,102.963,102.99,102.963,102.969,709500000.0
2005-01-27 21:03:00,102.986,103.013,102.974,102.983,1049400001.0
2005-01-27 21:04:00,102.988,103.023,102.983,102.997,608500000.0
2005-01-27 21:05:00,102.994,103.026,102.98,103.023,689900000.0
2005-01-27 21:06:00,103.028,103.037,102.994,102.994,975099997.0
2005-01-27 21:07:00,103.02,103.037,102.995,103.017,1168199995.0
2005-01-27 21:08:00,103.005,103.018,102.988,102.997,783000006.0
2005-01-27 21:09:00,102.989,103.01,102.985,102.998,376399994.0
2005-01-27 21:10:00,103.005,103.015,102.985,103.0,565100009.0
2005-01-27 21:11:00,103.007,103.012,103.0,103.011,250599995.0
2005-01-27 21:12:00,103.007,103.019,102.979,102.984,422199997.0
2005-01-27 21:13:00,102.992,103.0,102.97,102.982,682199995.0
2005-01-27 21:14:00,102.986,103.017,102.975,102.996,1688300004.0
2005-01-27 21:15:00,103.018,103.018,102.994,103.002,1566000016.0
2005-01-27 21:16:00,102.978,103.021,102.978,102.998,1209900005.0
2005-01-27 21:17:00,103.014,103.025,103.006,103.01,1955299987.0
2005-01-27 21:18:00,103.028,103.032,103.013,103.017,1179299998.0
2005-01-27 21:19:00,103.011,103.04,103.011,103.04,1010000010.0
2005-01-27 21:20:00,103.025,103.039,103.016,103.018,1380000006.0
2005-01-27 21:21:00,103.045,103.047,103.011,103.028,1098300010.0
2005-01-27 21:22:00,103.033,103.051,103.03,103.034,1889700011.0
2005-01-27 21:23:00,103.042,103.042,103.019,103.019,988500005.0
2005-01-27 21:24:00,103.028,103.047,103.019,103.03,1300499992.0
2005-01-27 21:25:00,103.03,103.038,103.018,103.023,1545100003.0
2005-01-27 21:26:00,103.031,103.033,103.015,103.015,949700001.0
2005-01-27 21:27:00,103.015,103.021,102.997,103.007,802299998.0
2005-01-27 21:28:00,103.025,103.025,102.981,102.981,476400001.0
2005-01-27 21:29:00,103.002,103.016,103.002,103.007,812999992.0
2005-01-27 21:30:00,103.003,103.028,103.002,103.012,715899994.0
2005-01-27 21:31:00,102.997,103.011,102.997,103.011,302699995.0
2005-01-27 21:32:00,103.015,103.015,103.006,103.007,1017800006.0
2005-01-27 21:33:00,103.011,103.021,103.008,103.015,510500002.0
2005-01-27 21:34:00,103.013,103.017,102.988,102.998,335000002.0
2005-01-27 21:35:00,103.006,103.013,103.002,103.002,406300004.0
2005-01-27 21:36:00,103.006,103.006,102.984,102.993,522999996.0
2005-01-27 21:37:00,103.012,103.031,103.004,103.004,384800007.0
2005-01-27 21:38:00,103.009,103.018,102.994,102.994,212499995.0
2005-01-27 21:39:00,103.018,103.031,103.015,103.031,622900000.0
2005-01-27 21:40:00,103.033,103.036,103.012,103.012,762800006.0
2005-01-27 21:41:00,103.027,103.027,103.014,103.014,421200001.0
2005-01-27 21:42:00,103.04,103.047,103.035,103.045,1207100002.0
2005-01-27 21:43:00,103.042,103.042,103.007,103.037,411899999.0
2005-01-27 21:44:00,103.048,103.051,103.037,103.039,1265199988.0
2005-01-27 21:45:00,103.044,103.052,103.024,103.052,653000008.0
2005-01-27 21:46:00,103.038,103.041,103.024,103.027,730500004.0
2005-01-27 21:47:00,103.023,103.043,103.02,103.022,690800003.0
2005-01-27 21:48:00,103.033,103.041,103.019,103.032,848699992.0
2005-01-27 21:49:00,103.034,103.042,103.02,103.042,362599999.0
2005-01-27 21:50:00,103.04,103.041,103.031,103.041,97799998.0
2005-01-27 21:51:00,103.042,103.058,103.033,103.047,283800004.0
2005-01-27 21:52:00,103.042,103.058,103.042,103.055,178999995.0
2005-01-27 21:53:00,103.062,103.085,103.041,103.075,545000001.0
2005-01-27 21:54:00,103.082,103.083,103.073,103.077,552699998.0
2005-01-27 21:55:00,103.078,103.078,103.061,103.07,290200004.0
2005-01-27 21:56:00,103.074,103.074,103.061,103.065,615700002.0
2005-01-27 21:57:00,103.065,103.074,103.053,103.074,252900003.0
2005-01-27 21:58:00,103.063,103.077,103.063,103.069,114100002.0
2005-01-27 21:59:00,103.076,103.089,103.065,103.065,902900011.0
2005-01-27 22:00:00,103.07,103.096,103.049,103.053,1238699997.0
2005-01-27 22:01:00,103.07,103.084,103.063,103.076,1144799986.0
2005-01-27 22:02:00,103.085,103.085,103.065,103.071,756300006.0
2005-01-27 22:03:00,103.077,103.091,103.067,103.078,339900002.0
2005-01-27 22:04:00,103.039,103.103,103.039,103.103,549499996.0
2005-01-27 22:05:00,103.083,103.104,103.083,103.09,189800005.0
2005-01-27 22:06:00,103.082,103.085,103.067,103.067,132500001.0
2005-01-27 22:07:00,103.068,103.072,103.057,103.066,433800002.0
2005-01-27 22:08:00,103.078,103.08,103.065,103.065,252100002.0
2005-01-27 22:09:00,103.088,103.09,103.069,103.078,256100001.0
2005-01-27 22:10:00,103.075,103.083,103.061,103.083,342300001.0
2005-01-27 22:11:00,103.09,103.137,103.083,103.125,491700003.0
2005-01-27 22:12:00,103.113,103.137,103.095,103.117,228600002.0
2005-01-27 22:13:00,103.122,103.137,103.115,103.137,518500001.0
2005-01-27 22:14:00,103.136,103.136,103.117,103.117,229600001.0
2005-01-27 22:15:00,103.127,103.127,103.109,103.117,356299999.0
2005-01-27 22:16:00,103.111,103.136,103.108,103.108,621800005.0
2005-01-27 22:17:00,103.126,103.127,103.107,103.119,110299999.0
2005-01-27 22:18:00,103.112,103.13,103.109,103.113,520100012.0
2005-01-27 22:19:00,103.115,103.126,103.105,103.108,348699998.0
2005-01-27 22:20:00,103.105,103.111,103.092,103.107,280699998.0
2005-01-27 22:21:00,103.112,103.136,103.112,103.135,286300004.0
2005-01-27 22:22:00,103.15,103.15,103.116,103.13,132500001.0
2005-01-27 22:23:00,103.136,103.136,103.111,103.117,243700006.0
2005-01-27 22:24:00,103.141,103.141,103.111,103.118,298100002.0
2005-01-27 22:25:00,103.138,103.138,103.107,103.115,268999999.0
2005-01-27 22:26:00,103.127,103.135,103.107,103.135,273000006.0
2005-01-27 22:27:00,103.125,103.126,103.099,103.1,924800002.0
2005-01-27 22:28:00,103.127,103.127,103.103,103.114,355300005.0
2005-01-27 22:29:00,103.106,103.122,103.101,103.113,233000001.0
2005-01-27 22:30:00,103.123,103.125,103.108,103.116,245000004.0
2005-01-27 22:31:00,103.118,103.132,103.117,103.131,87699999.0
2005-01-27 22:32:00,103.135,103.141,103.116,103.138,324100005.0
2005-01-27 22:33:00,103.139,103.156,103.127,103.136,593500003.0
2005-01-27 22:34:00,103.125,103.153,103.125,103.143,782599998.0
2005-01-27 22:35:00,103.155,103.155,103.137,103.148,304100006.0
2005-01-27 22:36:00,103.143,103.161,103.135,103.135,684300004.0
2005-01-27 22:37:00,103.138,103.138,103.119,103.12,214499997.0
2005-01-27 22:38:00,103.122,103.131,103.111,103.111,199600001.0
2005-01-27 22:39:00,103.132,103.132,103.109,103.114,315399996.0
2005-01-27 22:40:00,103.115,103.125,103.108,103.108,610799994.0
2005-01-27 22:41:00,103.124,103.137,103.124,103.126,149999998.0
2005-01-27 22:42:00,103.127,103.142,103.116,103.116,297899996.0
2005-01-27 22:43:00,103.137,103.14,103.125,103.137,302400000.0
2005-01-27 22:44:00,103.131,103.136,103.116,103.116,224099997.0
2005-01-27 22:45:00,103.119,103.135,103.119,103.121,484100008.0
2005-01-27 22:46:00,103.11,103.11,103.103,103.103,418700000.0
2005-01-27 22:47:00,103.11,103.121,103.089,103.12,249599994.0
2005-01-27 22:48:00,103.112,103.123,103.099,103.099,428800005.0
2005-01-27 22:49:00,103.117,103.117,103.092,103.1,201100000.0
2005-01-27 22:50:00,103.113,103.119,103.091,103.091,434899998.0
2005-01-27 22:51:00,103.102,103.108,103.095,103.095,311499993.0
2005-01-27 22:52:00,103.088,103.115,103.086,103.09,274299998.0
2005-01-27 22:53:00,103.106,103.106,103.084,103.084,445499999.0
2005-01-27 22:54:00,103.1,103.103,103.08,103.08,379500000.0
2005-01-27 22:55:00,103.092,103.108,103.092,103.092,302300006.0
2005-01-27 22:56:00,103.083,103.099,103.083,103.085,254600001.0
2005-01-27 22:57:00,103.088,103.114,103.08,103.08,282900000.0
2005-01-27 22:58:00,103.082,103.105,103.08,103.089,209900002.0
2005-01-27 22:59:00,103.083,103.083,103.046,103.06,288500000.0
2005-01-27 23:00:00,103.074,103.11,103.074,103.106,302099996.0
2005-01-27 23:01:00,103.115,103.115,103.088,103.089,144900003.0
2005-01-27 23:02:00,103.105,103.109,103.087,103.101,167500001.0
2005-01-27 23:03:00,103.105,103.123,103.105,103.112,158600003.0
2005-01-27 23:04:00,103.122,103.139,103.119,103.119,284600004.0
2005-01-27 23:05:00,103.115,103.13,103.115,103.126,136000000.0
2005-01-27 23:06:00,103.118,103.12,103.11,103.116,310300004.0
2005-01-27 23:07:00,103.115,103.136,103.115,103.115,63600001.0
2005-01-27 23:08:00,103.132,103.136,103.11,103.126,227699999.0
2005-01-27 23:09:00,103.138,103.151,103.134,103.151,168500000.0
2005-01-27 23:10:00,103.132,103.136,103.118,103.121,239799997.0
2005-01-27 23:11:00,103.128,103.132,103.116,103.116,183699998.0
2005-01-27 23:12:00,103.112,103.136,103.112,103.136,330199997.0
2005-01-27 23:13:00,103.137,103.137,103.13,103.13,285700005.0
2005-01-27 23:14:00,103.121,103.13,103.115,103.117,220100001.0
2005-01-27 23:15:00,103.14,103.145,103.126,103.135,227800007.0
2005-01-27 23:16:00,103.145,103.147,103.129,103.129,328400004.0
2005-01-27 23:17:00,103.145,103.156,103.139,103.139,224200004.0
2005-01-27 23:18:00,103.145,103.165,103.145,103.16,207000003.0
2005-01-27 23:19:00,103.147,103.161,103.143,103.154,134499997.0
2005-01-27 23:20:00,103.148,103.157,103.146,103.155,269600004.0
2005-01-27 23:21:00,103.153,103.161,103.143,103.143,274099999.0
2005-01-27 23:22:00,103.137,103.166,103.135,103.154,175599995.0
2005-01-27 23:23:00,103.145,103.16,103.142,103.142,367000002.0
2005-01-27 23:24:00,103.143,103.143,103.121,103.127,165099996.0
2005-01-27 23:25:00,103.143,103.149,103.116,103.149,299900006.0
2005-01-27 23:26:00,103.136,103.142,103.135,103.138,359900000.0
2005-01-27 23:27:00,103.125,103.137,103.114,103.136,279900008.0
2005-01-27 23:28:00,103.123,103.129,103.106,103.106,187800000.0
2005-01-27 23:29:00,103.098,103.098,103.07,103.075,76500001.0
2005-01-27 23:30:00,103.09,103.096,103.068,103.068,142999999.0
2005-01-27 23:31:00,103.087,103.087,103.058,103.073,189500000.0
2005-01-27 23:32:00,103.06,103.061,103.037,103.061,118399997.0
2005-01-27 23:33:00,103.063,103.077,103.05,103.077,180200003.0
2005-01-27 23:34:00,103.088,103.088,103.068,103.068,306699994.0
2005-01-27 23:35:00,103.067,103.072,103.047,103.047,263200004.0
2005-01-27 23:36:00,103.052,103.055,103.041,103.053,254600004.0
2005-01-27 23:37:00,103.051,103.051,103.027,103.03,95500002.0
2005-01-27 23:38:00,103.048,103.048,103.033,103.033,311300004.0
2005-01-27 23:39:00,103.037,103.049,103.036,103.045,161800002.0
2005-01-27 23:40:00,103.04,103.045,103.035,103.038,209400004.0
2005-01-27 23:41:00,103.053,103.059,103.035,103.035,121300001.0
2005-01-27 23:42:00,103.045,103.05,103.034,103.044,210100000.0
2005-01-27 23:43:00,103.051,103.062,103.045,103.054,155900004.0
2005-01-27 23:44:00,103.061,103.07,103.044,103.044,145500002.0
2005-01-27 23:45:00,103.049,103.06,103.049,103.049,251699996.0
2005-01-27 23:46:00,103.05,103.057,103.04,103.05,152699999.0
2005-01-27 23:47:00,103.045,103.065,103.045,103.065,138600004.0
2005-01-27 23:48:00,103.058,103.065,103.044,103.048,251899997.0
2005-01-27 23:49:00,103.057,103.057,103.017,103.02,188700000.0
2005-01-27 23:50:00,102.98,102.994,102.913,102.913,333100005.0
2005-01-27 23:51:00,102.917,102.929,102.882,102.882,62099998.0
2005-01-27 23:52:00,102.892,102.931,102.892,102.919,133500001.0
2005-01-27 23:53:00,102.933,102.933,102.812,102.812,378400003.0
2005-01-27 23:54:00,102.82,102.873,102.816,102.873,158800006.0
2005-01-27 23:55:00,102.88,102.885,102.846,102.846,124000004.0
2005-01-27 23:56:00,102.841,102.845,102.742,102.742,234200002.0
2005-01-27 23:57:00,102.725,102.725,102.693,102.699,260100002.0
2005-01-27 23:58:00,102.729,102.758,102.709,102.758,449799999.0
2005-01-27 23:59:00,102.767,102.769,102.674,102.674,265199996.0
2005-01-28 00:00:00,102.655,102.688,102.64,102.672,264700003.0
2005-01-28 00:01:00,102.674,102.708,102.66,102.705,240400002.0
2005-01-28 00:02:00,102.725,102.727,102.652,102.663,244600006.0
2005-01-28 00:03:00,102.662,102.671,102.651,102.654,238600002.0
2005-01-28 00:04:00,102.653,102.671,102.645,102.645,429400008.0
2005-01-28 00:05:00,102.632,102.682,102.628,102.67,163300002.0
2005-01-28 00:06:00,102.635,102.678,102.629,102.671,173599997.0
2005-01-28 00:07:00,102.66,102.676,102.655,102.666,312800008.0
2005-01-28 00:08:00,102.66,102.698,102.651,102.681,204100003.0
2005-01-28 00:09:00,102.662,102.682,102.66,102.666,288399997.0
2005-01-28 00:10:00,102.667,102.667,102.596,102.597,291100002.0
2005-01-28 00:11:00,102.592,102.605,102.556,102.598,262800005.0
2005-01-28 00:12:00,102.613,102.613,102.57,102.591,365400007.0
2005-01-28 00:13:00,102.596,102.608,102.58,102.608,261800001.0
2005-01-28 00:14:00,102.603,102.605,102.583,102.595,217700000.0
2005-01-28 00:15:00,102.568,102.57,102.552,102.552,456000003.0
2005-01-28 00:16:00,102.552,102.567,102.547,102.548,255000005.0
2005-01-28 00:17:00,102.569,102.578,102.542,102.552,197999997.0
2005-01-28 00:18:00,102.58,102.58,102.548,102.549,294899998.0
2005-01-28 00:19:00,102.544,102.549,102.503,102.503,322500006.0
2005-01-28 00:20:00,102.509,102.516,102.494,102.503,206299998.0
2005-01-28 00:21:00,102.501,102.514,102.492,102.503,187800000.0
2005-01-28 00:22:00,102.516,102.55,102.516,102.55,394900009.0
2005-01-28 00:23:00,102.568,102.569,102.528,102.53,256400004.0
2005-01-28 00:24:00,102.539,102.539,102.401,102.401,195199998.0
2005-01-28 00:25:00,102.365,102.402,102.365,102.391,263299999.0
2005-01-28 00:26:00,102.39,102.432,102.387,102.413,178900002.0
2005-01-28 00:27:00,102.397,102.397,102.359,102.359,115800003.0
2005-01-28 00:28:00,102.388,102.494,102.388,102.494,214300005.0
2005-01-28 00:29:00,102.503,102.563,102.495,102.56,224600002.0
2005-01-28 00:30:00,102.563,102.563,102.5,102.521,159100003.0
2005-01-28 00:31:00,102.543,102.563,102.517,102.563,284099998.0
2005-01-28 00:32:00,102.575,102.591,102.563,102.586,224199998.0
2005-01-28 00:33:00,102.604,102.673,102.604,102.667,278500002.0
2005-01-28 00:34:00,102.72,102.767,102.706,102.758,312800001.0
2005-01-28 00:35:00,102.722,102.8,102.66,102.726,338899997.0
2005-01-28 00:36:00,102.764,102.764,102.652,102.652,301199999.0
2005-01-28 00:37:00,102.653,102.653,102.593,102.593,378899995.0
2005-01-28 00:38:00,102.604,102.604,102.584,102.587,126299998.0
2005-01-28 00:39:00,102.598,102.6,102.574,102.574,272000000.0
2005-01-28 00:40:00,102.585,102.633,102.577,102.605,187999999.0
2005-01-28 00:41:00,102.649,102.67,102.641,102.662,271300001.0
2005-01-28 00:42:00,102.688,102.742,102.674,102.74,271299999.0
2005-01-28 00:43:00,102.74,102.747,102.73,102.74,325200001.0
2005-01-28 00:44:00,102.743,102.743,102.728,102.737,188300001.0
2005-01-28 00:45:00,102.742,102.742,102.699,102.699,239200002.0
2005-01-28 00:46:00,102.727,102.727,102.708,102.716,287399998.0
2005-01-28 00:47:00,102.718,102.718,102.7,102.703,76199999.0
2005-01-28 00:48:00,102.697,102.734,102.697,102.731,242100000.0
2005-01-28 00:49:00,102.734,102.751,102.73,102.747,206599999.0
2005-01-28 00:50:00,102.78,102.795,102.741,102.773,287200004.0
2005-01-28 00:51:00,102.79,102.794,102.757,102.778,187399998.0
2005-01-28 00:52:00,102.789,102.801,102.767,102.77,396200001.0
2005-01-28 00:53:00,102.784,102.787,102.768,102.774,290800005.0
2005-01-28 00:54:00,102.789,102.804,102.788,102.798,190300001.0
2005-01-28 00:55:00,102.813,102.82,102.797,102.803,131700000.0
2005-01-28 00:56:00,102.811,102.828,102.795,102.795,303100003.0
2005-01-28 00:57:00,102.813,102.827,102.804,102.806,194299999.0
2005-01-28 00:58:00,102.8,102.8,102.79,102.79,88199997.0
2005-01-28 00:59:00,102.8,102.824,102.779,102.824,212300001.0
2005-01-28 01:00:00,102.813,102.813,102.789,102.804,124699999.0
2005-01-28 01:01:00,102.806,102.81,102.788,102.795,238899999.0
2005-01-28 01:02:00,102.794,102.809,102.776,102.776,187300003.0
2005-01-28 01:03:00,102.788,102.798,102.779,102.795,137700000.0
2005-01-28 01:04:00,102.798,102.818,102.783,102.798,608299994.0
2005-01-28 01:05:00,102.808,102.827,102.805,102.821,124599998.0
2005-01-28 01:06:00,102.834,102.839,102.819,102.82,304300000.0
2005-01-28 01:07:00,102.826,102.838,102.821,102.836,132199999.0
2005-01-28 01:08:00,102.853,102.883,102.848,102.883,284800003.0
2005-01-28 01:09:00,102.895,102.907,102.851,102.851,154999999.0
2005-01-28 01:10:00,102.852,102.858,102.816,102.816,230500001.0
2005-01-28 01:11:00,102.826,102.826,102.79,102.79,180700005.0
2005-01-28 01:12:00,102.79,102.79,102.778,102.789,243799996.0
2005-01-28 01:13:00,102.815,102.815,102.788,102.798,262700001.0
2005-01-28 01:14:00,102.812,102.82,102.802,102.807,211899998.0
2005-01-28 01:15:00,102.815,102.819,102.794,102.794,224199997.0
2005-01-28 01:16:00,102.788,102.788,102.747,102.754,240000001.0
2005-01-28 01:17:00,102.766,102.766,102.745,102.755,375099996.0
2005-01-28 01:18:00,102.758,102.76,102.746,102.752,224900001.0
2005-01-28 01:19:00,102.759,102.773,102.752,102.759,268800001.0
2005-01-28 01:20:00,102.754,102.766,102.742,102.742,239300000.0
2005-01-28 01:21:00,102.767,102.775,102.741,102.741,230400007.0
2005-01-28 01:22:00,102.762,102.776,102.756,102.776,345399991.0
2005-01-28 01:23:00,102.788,102.788,102.765,102.772,171699999.0
2005-01-28 01:24:00,102.772,102.772,102.748,102.754,74800000.0
2005-01-28 01:25:00,102.743,102.751,102.732,102.741,231900002.0
2005-01-28 01:26:00,102.743,102.758,102.736,102.747,149900000.0
2005-01-28 01:27:00,102.784,102.784,102.764,102.779,221999999.0
2005-01-28 01:28:00,102.792,102.803,102.775,102.782,265300002.0
2005-01-28 01:29:00,102.788,102.788,102.772,102.784,134200001.0
2005-01-28 01:30:00,102.796,102.806,102.787,102.787,192700005.0
2005-01-28 01:31:00,102.802,102.813,102.786,102.79,135300001.0
2005-01-28 01:32:00,102.772,102.789,102.772,102.786,210700000.0
2005-01-28 01:33:00,102.778,102.778,102.75,102.755,213999999.0
2005-01-28 01:34:00,102.766,102.766,102.739,102.739,353800005.0
2005-01-28 01:35:00,102.765,102.767,102.742,102.742,229800001.0
2005-01-28 01:36:00,102.738,102.738,102.697,102.699,124299996.0
2005-01-28 01:37:00,102.712,102.726,102.704,102.704,286200001.0
2005-01-28 01:38:00,102.725,102.737,102.72,102.737,233700000.0
2005-01-28 01:39:00,102.738,102.74,102.734,102.737,230500002.0
2005-01-28 01:40:00,102.748,102.748,102.726,102.726,140499997.0
2005-01-28 01:41:00,102.761,102.761,102.739,102.739,99400002.0
2005-01-28 01:42:00,102.748,102.757,102.748,102.748,235599996.0
2005-01-28 01:43:00,102.754,102.754,102.733,102.743,310200000.0
2005-01-28 01:44:00,102.759,102.762,102.747,102.749,171100001.0
2005-01-28 01:45:00,102.755,102.76,102.739,102.739,338600004.0
2005-01-28 01:46:00,102.762,102.766,102.751,102.761,172200002.0
2005-01-28 01:47:00,102.755,102.767,102.732,102.732,234000003.0
2005-01-28 01:48:00,102.76,102.778,102.76,102.772,185700000.0
2005-01-28 01:49:00,102.771,102.777,102.762,102.764,267299998.0
2005-01-28 01:50:00,102.782,102.784,102.765,102.768,297000003.0
2005-01-28 01:51:00,102.789,102.789,102.746,102.748,183100001.0
2005-01-28 01:52:00,102.777,102.78,102.752,102.752,115300002.0
2005-01-28 01:53:00,102.763,102.78,102.756,102.77,266600002.0
2005-01-28 01:54:00,102.763,102.775,102.749,102.775,350499998.0
2005-01-28 01:55:00,102.784,102.829,102.772,102.828,231800003.0
2005-01-28 01:56:00,102.845,102.856,102.834,102.834,246799995.0
2005-01-28 01:57:00,102.85,102.879,102.837,102.845,318099999.0
2005-01-28 01:58:00,102.862,102.866,102.831,102.833,172199999.0
2005-01-28 01:59:00,102.847,102.847,102.83,102.835,400000002.0
2005-01-28 02:00:00,102.86,102.865,102.844,102.862,256200009.0
2005-01-28 02:01:00,102.83,102.855,102.82,102.826,274500001.0
2005-01-28 02:02:00,102.818,102.83,102.805,102.83,378000004.0
2005-01-28 02:03:00,102.832,102.832,102.815,102.818,201600003.0
2005-01-28 02:04:00,102.847,102.856,102.833,102.833,215899998.0
2005-01-28 02:05:00,102.835,102.845,102.828,102.837,261299996.0
2005-01-28 02:06:00,102.862,102.865,102.836,102.86,216399998.0
2005-01-28 02:07:00,102.873,102.876,102.862,102.862,255699998.0
2005-01-28 02:08:00,102.852,102.883,102.85,102.883,155499996.0
2005-01-28 02:09:00,102.887,102.893,102.867,102.87,241100006.0
2005-01-28 02:10:00,102.885,102.896,102.866,102.896,509899992.0
2005-01-28 02:11:00,102.9,102.904,102.881,102.886,169300001.0
2005-01-28 02:12:00,102.915,102.92,102.9,102.9,206600003.0
2005-01-28 02:13:00,102.884,102.908,102.884,102.89,289000002.0
2005-01-28 02:14:00,102.905,102.92,102.903,102.904,246100000.0
2005-01-28 02:15:00,102.921,102.925,102.908,102.909,235799997.0
2005-01-28 02:16:00,102.931,102.931,102.913,102.913,180500004.0
2005-01-28 02:17:00,102.942,102.942,102.909,102.909,76300002.0
2005-01-28 02:18:00,102.902,102.906,102.874,102.877,229199995.0
2005-01-28 02:19:00,102.901,102.902,102.89,102.898,257199997.0
2005-01-28 02:20:00,102.899,102.91,102.893,102.893,374999999.0
2005-01-28 02:21:00,102.9,102.9,102.884,102.895,144699999.0
2005-01-28 02:22:00,102.894,102.895,102.871,102.871,221500000.0
2005-01-28 02:23:00,102.877,102.88,102.872,102.872,269199999.0
2005-01-28 02:24:00,102.873,102.891,102.866,102.891,159000003.0
2005-01-28 02:25:00,102.882,102.895,102.882,102.889,92000001.0
2005-01-28 02:26:00,102.897,102.904,102.892,102.892,253700001.0
2005-01-28 02:27:00,102.898,102.905,102.885,102.898,282600005.0
2005-01-28 02:28:00,102.895,102.907,102.895,102.901,118300001.0
2005-01-28 02:29:00,102.922,102.939,102.922,102.93,294899997.0
2005-01-28 02:30:00,102.943,102.943,102.921,102.93,238500000.0
2005-01-28 02:31:00,102.937,102.937,102.898,102.913,274700001.0
2005-01-28 02:32:00,102.918,102.929,102.909,102.928,250300001.0
2005-01-28 02:33:00,102.938,102.938,102.916,102.92,364700005.0
2005-01-28 02:34:00,102.945,102.961,102.934,102.961,125600000.0
2005-01-28 02:35:00,102.978,102.993,102.961,102.976,375500003.0
2005-01-28 02:36:00,102.965,102.965,102.94,102.945,212900003.0
2005-01-28 02:37:00,102.948,102.957,102.944,102.955,286800001.0
2005-01-28 02:38:00,102.96,102.97,102.95,102.95,226100001.0
2005-01-28 02:39:00,102.952,102.977,102.952,102.972,277000000.0
2005-01-28 02:40:00,102.973,102.981,102.958,102.96,259199998.0
2005-01-28 02:41:00,102.975,102.979,102.943,102.953,161200003.0
2005-01-28 02:42:00,102.97,102.986,102.967,102.978,114600003.0
2005-01-28 02:43:00,102.988,102.988,102.962,102.976,170600003.0
2005-01-28 02:44:00,102.985,103.001,102.985,102.999,115799999.0
2005-01-28 02:45:00,103.0,103.002,102.989,102.99,481799997.0
2005-01-28 02:46:00,103.007,103.007,102.99,103.006,130299998.0
2005-01-28 02:47:00,103.007,103.015,102.995,103.013,409599996.0
2005-01-28 02:48:00,103.013,103.02,103.003,103.011,237200000.0
2005-01-28 02:49:00,103.02,103.02,102.999,103.011,126900002.0
2005-01-28 02:50:00,103.017,103.031,103.012,103.031,104500000.0
2005-01-28 02:51:00,103.043,103.043,103.031,103.031,280900001.0
2005-01-28 02:52:00,103.042,103.042,103.011,103.011,312199998.0
2005-01-28 02:53:00,103.022,103.03,103.015,103.021,206200000.0
2005-01-28 02:54:00,103.04,103.045,103.022,103.023,196900000.0
2005-01-28 02:55:00,103.049,103.049,103.029,103.029,174699998.0
2005-01-28 02:56:00,103.047,103.093,103.047,103.088,282399999.0
2005-01-28 02:57:00,103.083,103.099,103.066,103.088,212999999.0
2005-01-28 02:58:00,103.118,103.119,103.082,103.082,155599997.0
2005-01-28 02:59:00,103.079,103.079,103.065,103.07,234700001.0
2005-01-28 03:00:00,103.092,103.099,103.051,103.051,202200004.0
2005-01-28 03:01:00,103.043,103.049,103.028,103.03,211900000.0
2005-01-28 03:02:00,103.023,103.023,103.001,103.001,318000006.0
2005-01-28 03:03:00,103.022,103.026,103.003,103.009,256900001.0
2005-01-28 03:04:00,102.999,103.005,102.987,103.005,409000001.0
2005-01-28 03:05:00,102.978,102.978,102.95,102.951,151300003.0
2005-01-28 03:06:00,102.978,102.98,102.956,102.959,51200000.0
2005-01-28 03:07:00,102.954,102.96,102.933,102.96,239500001.0
2005-01-28 03:08:00,102.941,102.961,102.935,102.961,236300005.0
2005-01-28 03:09:00,102.962,102.962,102.935,102.94,241299999.0
2005-01-28 03:10:00,102.965,102.97,102.954,102.959,242699999.0
2005-01-28 03:11:00,102.988,102.99,102.973,102.974,229199998.0
2005-01-28 03:12:00,102.983,102.983,102.976,102.978,300999995.0
2005-01-28 03:13:00,102.981,103.006,102.981,103.003,182000003.0
2005-01-28 03:14:00,102.996,102.996,102.984,102.996,200800001.0
2005-01-28 03:15:00,103.0,103.0,102.97,102.974,200499997.0
2005-01-28 03:16:00,102.97,102.971,102.96,102.971,126199999.0
2005-01-28 03:17:00,102.969,102.98,102.958,102.958,231100002.0
2005-01-28 03:18:00,102.99,102.993,102.977,102.986,240600004.0
2005-01-28 03:19:00,103.01,103.026,102.997,103.019,165500002.0
2005-01-28 03:20:00,103.033,103.041,103.015,103.038,316200001.0
2005-01-28 03:21:00,103.04,103.044,103.018,103.039,395600000.0
2005-01-28 03:22:00,103.03,103.047,103.022,103.046,255000001.0
2005-01-28 03:23:00,103.041,103.041,103.02,103.022,138700005.0
2005-01-28 03:24:00,103.026,103.031,103.016,103.018,227400000.0
2005-01-28 03:25:00,103.027,103.028,103.008,103.008,173899999.0
2005-01-28 03:26:00,103.029,103.039,103.029,103.032,302500007.0
2005-01-28 03:27:00,103.022,103.036,103.019,103.028,289199999.0
2005-01-28 03:28:00,103.038,103.039,103.006,103.013,280200007.0
2005-01-28 03:29:00,103.033,103.033,103.017,103.025,158199999.0
2005-01-28 03:30:00,103.008,103.028,103.008,103.009,251099997.0
2005-01-28 03:31:00,103.02,103.02,103.006,103.01,175699999.0
2005-01-28 03:32:00,103.022,103.022,102.997,103.0,229200002.0
2005-01-28 03:33:00,103.015,103.02,103.004,103.004,167100001.0
2005-01-28 03:34:00,103.01,103.027,103.006,103.021,289600003.0
2005-01-28 03:35:00,103.017,103.024,103.006,103.017,317200000.0
2005-01-28 03:36:00,103.026,103.026,103.007,103.009,135900000.0
2005-01-28 03:37:00,103.015,103.015,102.995,102.995,105899998.0
2005-01-28 03:38:00,103.012,103.019,103.003,103.017,342999996.0
2005-01-28 03:39:00,103.024,103.031,103.019,103.019,234999998.0
2005-01-28 03:40:00,103.015,103.02,102.994,103.02,232200003.0
2005-01-28 03:41:00,103.022,103.028,103.008,103.008,238000000.0
2005-01-28 03:42:00,102.995,103.016,102.985,103.006,251900000.0
2005-01-28 03:43:00,103.007,103.007,102.987,102.995,183899998.0
2005-01-28 03:44:00,103.0,103.009,102.997,103.006,183600000.0
2005-01-28 03:45:00,103.007,103.011,102.999,102.999,243600001.0
2005-01-28 03:46:00,102.998,103.007,102.984,102.984,198200004.0
2005-01-28 03:47:00,103.002,103.002,102.977,102.977,165500000.0
2005-01-28 03:48:00,102.974,102.988,102.974,102.975,217400002.0
2005-01-28 03:49:00,102.997,102.997,102.98,102.984,223000001.0
2005-01-28 03:50:00,103.008,103.011,102.997,103.003,224399994.0
2005-01-28 03:51:00,103.002,103.022,102.999,103.022,372600005.0
2005-01-28 03:52:00,103.02,103.02,103.001,103.007,263400002.0
2005-01-28 03:53:00,103.007,103.017,103.005,103.009,240500001.0
2005-01-28 03:54:00,103.0,103.011,103.0,103.008,176900000.0
2005-01-28 03:55:00,103.011,103.056,103.009,103.044,213800001.0
2005-01-28 03:56:00,103.158,103.278,103.158,103.278,294799996.0
2005-01-28 03:57:00,103.363,103.363,103.267,103.267,177699998.0
2005-01-28 03:58:00,103.236,103.287,103.23,103.287,165200000.0
2005-01-28 03:59:00,103.291,103.299,103.252,103.252,282500000.0
2005-01-28 04:00:00,103.26,103.314,103.26,103.314,172800002.0
2005-01-28 04:01:00,103.317,103.331,103.302,103.319,285699998.0
2005-01-28 04:02:00,103.296,103.296,103.279,103.279,22400000.0
2005-01-28 04:03:00,103.244,103.244,103.198,103.211,262800000.0
2005-01-28 04:04:00,103.238,103.257,103.225,103.249,283400000.0
2005-01-28 04:05:00,103.248,103.249,103.22,103.22,283999998.0
2005-01-28 04:06:00,103.235,103.256,103.222,103.238,248900000.0
2005-01-28 04:07:00,103.229,103.229,103.171,103.188,361799999.0
2005-01-28 04:08:00,103.196,103.225,103.186,103.225,309999995.0
2005-01-28 04:09:00,103.224,103.224,103.182,103.187,300000002.0
2005-01-28 04:10:00,103.205,103.218,103.194,103.217,260999999.0
2005-01-28 04:11:00,103.207,103.22,103.195,103.195,166800005.0
2005-01-28 04:12:00,103.212,103.223,103.209,103.222,287699997.0
2005-01-28 04:13:00,103.208,103.208,103.195,103.199,311300005.0
2005-01-28 04:14:00,103.2,103.214,103.192,103.2,243600002.0
2005-01-28 04:15:00,103.195,103.199,103.18,103.18,237000000.0
2005-01-28 04:16:00,103.182,103.189,103.16,103.16,257699999.0
2005-01-28 04:17:00,103.159,103.163,103.152,103.157,201600001.0
2005-01-28 04:18:00,103.142,103.157,103.14,103.156,203800003.0
2005-01-28 04:19:00,103.163,103.178,103.153,103.176,209400002.0
2005-01-28 04:20:00,103.163,103.183,103.156,103.183,200599996.0
2005-01-28 04:21:00,103.158,103.158,103.152,103.152,10400000.0
2005-01-28 04:22:00,103.16,103.16,103.141,103.148,305500001.0
2005-01-28 04:23:00,103.152,103.153,103.143,103.153,167699998.0
2005-01-28 04:24:00,103.153,103.153,103.129,103.143,251400002.0
2005-01-28 04:25:00,103.148,103.149,103.14,103.14,280600001.0
2005-01-28 04:26:00,103.14,103.15,103.134,103.143,289100004.0
2005-01-28 04:27:00,103.155,103.163,103.139,103.14,237799998.0
2005-01-28 04:28:00,103.141,103.156,103.129,103.151,272600004.0
2005-01-28 04:29:00,103.168,103.168,103.142,103.157,304899997.0
2005-01-28 04:30:00,103.165,103.179,103.154,103.158,176800000.0
2005-01-28 04:31:00,103.17,103.188,103.158,103.188,173899998.0
2005-01-28 04:32:00,103.195,103.195,103.187,103.188,110799999.0
2005-01-28 04:33:00,103.197,103.198,103.187,103.195,205799996.0
2005-01-28 04:34:00,103.177,103.177,103.162,103.174,120799995.0
2005-01-28 04:35:00,103.183,103.193,103.175,103.193,143300002.0
2005-01-28 04:36:00,103.182,103.182,103.169,103.182,155200002.0
2005-01-28 04:37:00,103.182,103.182,103.15,103.155,236799997.0
2005-01-28 04:38:00,103.173,103.173,103.157,103.163,366399993.0
2005-01-28 04:39:00,103.153,103.153,103.135,103.146,201800001.0
2005-01-28 04:40:00,103.16,103.167,103.155,103.155,143500002.0
2005-01-28 04:41:00,103.145,103.181,103.126,103.181,226099997.0
2005-01-28 04:42:00,103.187,103.194,103.164,103.164,259900000.0
2005-01-28 04:43:00,103.185,103.191,103.164,103.164,75499998.0
2005-01-28 04:44:00,103.161,103.173,103.161,103.171,305000010.0
2005-01-28 04:45:00,103.186,103.192,103.177,103.177,298300006.0
2005-01-28 04:46:00,103.174,103.182,103.162,103.162,292799996.0
2005-01-28 04:47:00,103.172,103.19,103.165,103.19,233500000.0
2005-01-28 04:48:00,103.182,103.205,103.18,103.198,224800002.0
2005-01-28 04:49:00,103.203,103.203,103.188,103.192,303300003.0
2005-01-28 04:50:00,103.207,103.207,103.194,103.194,201800000.0
2005-01-28 04:51:00,103.215,103.215,103.215,103.215,36700001.0
2005-01-28 04:52:00,103.211,103.211,103.169,103.183,199499995.0
2005-01-28 04:53:00,103.189,103.189,103.165,103.165,95699998.0
2005-01-28 04:54:00,103.193,103.193,103.174,103.177,200200000.0
2005-01-28 04:55:00,103.174,103.188,103.163,103.163,249700004.0
2005-01-28 04:56:00,103.182,103.182,103.163,103.163,137200000.0
2005-01-28 04:57:00,103.177,103.185,103.174,103.181,131600003.0
2005-01-28 04:58:00,103.179,103.179,103.165,103.166,248399997.0
2005-01-28 04:59:00,103.18,103.18,103.167,103.171,275599998.0
2005-01-28 05:00:00,103.179,103.179,103.146,103.153,303199999.0
2005-01-28 05:01:00,103.171,103.183,103.171,103.182,148800000.0
2005-01-28 05:02:00,103.17,103.17,103.16,103.163,239200010.0
2005-01-28 05:03:00,103.148,103.167,103.148,103.166,314799998.0
2005-01-28 05:04:00,103.177,103.178,103.164,103.164,202299997.0
2005-01-28 05:05:00,103.18,103.18,103.162,103.171,245600002.0
2005-01-28 05:06:00,103.169,103.169,103.143,103.153,174700003.0
2005-01-28 05:07:00,103.169,103.169,103.156,103.16,226700004.0
2005-01-28 05:08:00,103.17,103.174,103.167,103.17,63799999.0
2005-01-28 05:09:00,103.175,103.183,103.169,103.183,298099999.0
2005-01-28 05:10:00,103.178,103.178,103.157,103.167,241700001.0
2005-01-28 05:11:00,103.169,103.173,103.159,103.168,250200003.0
2005-01-28 05:12:00,103.166,103.166,103.159,103.165,163199998.0
2005-01-28 05:13:00,103.163,103.163,103.155,103.157,221800004.0
2005-01-28 05:14:00,103.158,103.168,103.146,103.168,203399995.0
2005-01-28 05:15:00,103.159,103.168,103.155,103.162,246400001.0
2005-01-28 05:16:00,103.172,103.172,103.153,103.165,291199997.0
2005-01-28 05:17:00,103.158,103.158,103.135,103.152,266200001.0
2005-01-28 05:18:00,103.148,103.155,103.148,103.15,205200002.0
2005-01-28 05:19:00,103.154,103.177,103.146,103.171,288800002.0
2005-01-28 05:20:00,103.173,103.173,103.139,103.156,306600004.0
2005-01-28 05:21:00,103.169,103.169,103.142,103.162,194200002.0
2005-01-28 05:22:00,103.15,103.164,103.15,103.164,428900003.0
2005-01-28 05:23:00,103.156,103.164,103.142,103.164,304099999.0
2005-01-28 05:24:00,103.161,103.161,103.135,103.158,176199999.0
2005-01-28 05:25:00,103.16,103.169,103.149,103.154,133799999.0
2005-01-28 05:26:00,103.149,103.156,103.148,103.152,278000007.0
2005-01-28 05:27:00,103.15,103.15,103.135,103.143,93000000.0
2005-01-28 05:28:00,103.142,103.15,103.133,103.141,203100002.0
2005-01-28 05:29:00,103.146,103.146,103.137,103.137,65400002.0
2005-01-28 05:30:00,103.148,103.161,103.147,103.157,277300001.0
2005-01-28 05:31:00,103.162,103.166,103.148,103.15,342300004.0
2005-01-28 05:32:00,103.153,103.156,103.145,103.154,309300000.0
2005-01-28 05:33:00,103.161,103.161,103.149,103.155,277000000.0
2005-01-28 05:34:00,103.155,103.155,103.143,103.155,244700002.0
2005-01-28 05:35:00,103.158,103.169,103.158,103.161,294900001.0
2005-01-28 05:36:00,103.162,103.163,103.15,103.163,196100002.0
2005-01-28 05:37:00,103.167,103.174,103.159,103.174,261000004.0
2005-01-28 05:38:00,103.168,103.168,103.146,103.163,137099997.0
2005-01-28 05:39:00,103.181,103.192,103.174,103.186,254700002.0
2005-01-28 05:40:00,103.21,103.233,103.2,103.228,234600000.0
2005-01-28 05:41:00,103.227,103.227,103.182,103.182,425199997.0
2005-01-28 05:42:00,103.205,103.217,103.205,103.21,247700000.0
2005-01-28 05:43:00,103.223,103.223,103.216,103.223,158399997.0
2005-01-28 05:44:00,103.212,103.226,103.203,103.221,292299998.0
2005-01-28 05:45:00,103.234,103.234,103.217,103.227,140099998.0
2005-01-28 05:46:00,103.234,103.24,103.222,103.233,151700000.0
2005-01-28 05:47:00,103.229,103.232,103.221,103.231,260899999.0
2005-01-28 05:48:00,103.238,103.241,103.225,103.228,255999994.0
2005-01-28 05:49:00,103.233,103.239,103.215,103.215,264599996.0
2005-01-28 05:50:00,103.209,103.24,103.209,103.222,148499998.0
2005-01-28 05:51:00,103.233,103.239,103.231,103.237,308000001.0
2005-01-28 05:52:00,103.221,103.228,103.209,103.214,170499995.0
2005-01-28 05:53:00,103.221,103.244,103.221,103.234,304100001.0
2005-01-28 05:54:00,103.216,103.235,103.21,103.233,478100004.0
2005-01-28 05:55:00,103.243,103.25,103.235,103.246,247800005.0
2005-01-28 05:56:00,103.23,103.23,103.211,103.223,232000002.0
2005-01-28 05:57:00,103.242,103.246,103.235,103.235,166299999.0
2005-01-28 05:58:00,103.252,103.252,103.234,103.245,296000002.0
2005-01-28 05:59:00,103.243,103.243,103.219,103.224,270200005.0
2005-01-28 06:00:00,103.232,103.243,103.221,103.221,210700000.0
2005-01-28 06:01:00,103.219,103.219,103.199,103.199,182300000.0
2005-01-28 06:02:00,103.218,103.225,103.209,103.217,228699997.0
2005-01-28 06:03:00,103.23,103.233,103.219,103.219,183799999.0
2005-01-28 06:04:00,103.22,103.222,103.2,103.213,204299997.0
2005-01-28 06:05:00,103.21,103.216,103.19,103.19,170099997.0
2005-01-28 06:06:00,103.216,103.216,103.202,103.213,286599998.0
2005-01-28 06:07:00,103.225,103.234,103.209,103.217,385900005.0
2005-01-28 06:08:00,103.237,103.237,103.201,103.213,223399999.0
2005-01-28 06:09:00,103.24,103.24,103.21,103.21,116599999.0
2005-01-28 06:10:00,103.23,103.245,103.23,103.234,199900002.0
2005-01-28 06:11:00,103.243,103.25,103.219,103.219,405299996.0
2005-01-28 06:12:00,103.234,103.252,103.232,103.252,261600000.0
2005-01-28 06:13:00,103.241,103.25,103.235,103.235,215199999.0
2005-01-28 06:14:00,103.218,103.243,103.213,103.225,253500001.0
2005-01-28 06:15:00,103.242,103.247,103.233,103.233,165200002.0
2005-01-28 06:16:00,103.237,103.237,103.215,103.232,198300006.0
2005-01-28 06:17:00,103.241,103.241,103.221,103.228,273400001.0
2005-01-28 06:18:00,103.215,103.226,103.215,103.226,158699998.0
2005-01-28 06:19:00,103.24,103.247,103.237,103.237,120900002.0
2005-01-28 06:20:00,103.238,103.245,103.22,103.22,354799987.0
2005-01-28 06:21:00,103.251,103.251,103.227,103.229,252200000.0
2005-01-28 06:22:00,103.227,103.228,103.215,103.215,109099999.0
2005-01-28 06:23:00,103.216,103.216,103.196,103.205,309200004.0
2005-01-28 06:24:00,103.194,103.194,103.171,103.183,359000003.0
2005-01-28 06:25:00,103.196,103.201,103.191,103.191,205299998.0
2005-01-28 06:26:00,103.198,103.198,103.163,103.185,123199997.0
2005-01-28 06:27:00,103.204,103.204,103.189,103.197,246800000.0
2005-01-28 06:28:00,103.184,103.184,103.158,103.158,195699998.0
2005-01-28 06:29:00,103.178,103.193,103.174,103.188,87100001.0
2005-01-28 06:30:00,103.185,103.185,103.162,103.162,122800000.0
2005-01-28 06:31:00,103.178,103.189,103.178,103.186,155200000.0
2005-01-28 06:32:00,103.188,103.191,103.177,103.182,185399999.0
2005-01-28 06:33:00,103.192,103.197,103.19,103.192,75900001.0
2005-01-28 06:34:00,103.195,103.195,103.173,103.18,438400000.0
2005-01-28 06:35:00,103.195,103.201,103.175,103.175,125500002.0
2005-01-28 06:36:00,103.21,103.21,103.191,103.203,281699997.0
2005-01-28 06:37:00,103.207,103.228,103.207,103.21,136900001.0
2005-01-28 06:38:00,103.203,103.22,103.193,103.22,174800000.0
2005-01-28 06:39:00,103.235,103.244,103.223,103.244,394400003.0
2005-01-28 06:40:00,103.248,103.248,103.227,103.241,251799999.0
2005-01-28 06:41:00,103.25,103.259,103.25,103.25,107999999.0
2005-01-28 06:42:00,103.24,103.266,103.227,103.265,142100000.0
2005-01-28 06:43:00,103.268,103.268,103.254,103.258,93399997.0
2005-01-28 06:44:00,103.268,103.272,103.254,103.271,177899997.0
2005-01-28 06:45:00,103.264,103.273,103.241,103.241,198700002.0
2005-01-28 06:46:00,103.273,103.273,103.243,103.243,261600002.0
2005-01-28 06:47:00,103.243,103.243,103.234,103.234,172600001.0
2005-01-28 06:48:00,103.25,103.255,103.239,103.239,124399999.0
2005-01-28 06:49:00,103.242,103.25,103.233,103.244,185200000.0
2005-01-28 06:50:00,103.258,103.258,103.24,103.253,217299998.0
2005-01-28 06:51:00,103.258,103.262,103.241,103.248,443500003.0
2005-01-28 06:52:00,103.263,103.263,103.246,103.255,309700002.0
2005-01-28 06:53:00,103.25,103.253,103.244,103.244,162499998.0
2005-01-28 06:54:00,103.222,103.241,103.222,103.237,230599999.0
2005-01-28 06:55:00,103.227,103.228,103.218,103.219,103300001.0
2005-01-28 06:56:00,103.235,103.235,103.227,103.23,194799998.0
2005-01-28 06:57:00,103.214,103.229,103.214,103.222,300700004.0
2005-01-28 06:58:00,103.223,103.228,103.221,103.222,251599999.0
2005-01-28 06:59:00,103.21,103.21,103.197,103.204,164399998.0
2005-01-28 07:00:00,103.215,103.215,103.207,103.21,288200004.0
2005-01-28 07:01:00,103.216,103.216,103.19,103.195,260799993.0
2005-01-28 07:02:00,103.212,103.24,103.211,103.221,333499998.0
2005-01-28 07:03:00,103.209,103.232,103.208,103.208,229199996.0
2005-01-28 07:04:00,103.215,103.228,103.208,103.22,255900004.0
2005-01-28 07:05:00,103.22,103.23,103.203,103.209,445999995.0
2005-01-28 07:06:00,103.213,103.22,103.199,103.199,265600008.0
2005-01-28 07:07:00,103.221,103.221,103.183,103.192,188299999.0
2005-01-28 07:08:00,103.198,103.214,103.197,103.2,133699997.0
2005-01-28 07:09:00,103.227,103.227,103.188,103.19,191600003.0
2005-01-28 07:10:00,103.225,103.235,103.214,103.225,402899998.0
2005-01-28 07:11:00,103.24,103.24,103.219,103.229,149700003.0
2005-01-28 07:12:00,103.235,103.235,103.211,103.22,227299993.0
2005-01-28 07:13:00,103.224,103.224,103.208,103.214,232700002.0
2005-01-28 07:14:00,103.218,103.218,103.202,103.208,167100002.0
2005-01-28 07:15:00,103.227,103.227,103.202,103.21,303899996.0
2005-01-28 07:16:00,103.207,103.218,103.196,103.218,128899998.0
2005-01-28 07:17:00,103.225,103.225,103.22,103.222,184400002.0
2005-01-28 07:18:00,103.214,103.23,103.214,103.22,178899999.0
2005-01-28 07:19:00,103.202,103.22,103.202,103.22,148900003.0
2005-01-28 07:20:00,103.233,103.233,103.2,103.2,215299999.0
2005-01-28 07:21:00,103.223,103.225,103.217,103.225,77600000.0
2005-01-28 07:22:00,103.212,103.239,103.212,103.239,136499997.0
2005-01-28 07:23:00,103.216,103.224,103.214,103.222,219199999.0
2005-01-28 07:24:00,103.226,103.229,103.219,103.222,322299997.0
2005-01-28 07:25:00,103.22,103.227,103.204,103.22,312099996.0
2005-01-28 07:26:00,103.222,103.232,103.221,103.221,225600001.0
2005-01-28 07:27:00,103.207,103.232,103.207,103.223,377200000.0
2005-01-28 07:28:00,103.238,103.24,103.218,103.219,237900000.0
2005-01-28 07:29:00,103.213,103.223,103.2,103.223,55600001.0
2005-01-28 07:30:00,103.218,103.221,103.199,103.199,165999997.0
2005-01-28 07:31:00,103.217,103.217,103.192,103.211,232200001.0
2005-01-28 07:32:00,103.216,103.216,103.2,103.2,451199987.0
2005-01-28 07:33:00,103.21,103.214,103.2,103.203,311200000.0
2005-01-28 07:34:00,103.183,103.215,103.183,103.214,322700000.0
2005-01-28 07:35:00,103.21,103.221,103.205,103.205,111900001.0
2005-01-28 07:36:00,103.21,103.21,103.196,103.205,170700005.0
2005-01-28 07:37:00,103.203,103.203,103.19,103.193,186700002.0
2005-01-28 07:38:00,103.184,103.195,103.172,103.185,259000004.0
2005-01-28 07:39:00,103.191,103.209,103.184,103.206,271300000.0
2005-01-28 07:40:00,103.204,103.212,103.197,103.207,266799997.0
2005-01-28 07:41:00,103.21,103.222,103.206,103.219,188799998.0
2005-01-28 07:42:00,103.215,103.215,103.202,103.202,98599998.0
2005-01-28 07:43:00,103.218,103.218,103.204,103.204,304299995.0
2005-01-28 07:44:00,103.211,103.211,103.167,103.19,191499997.0
2005-01-28 07:45:00,103.206,103.206,103.19,103.19,91500000.0
2005-01-28 07:46:00,103.221,103.221,103.203,103.204,64199998.0
2005-01-28 07:47:00,103.214,103.214,103.177,103.179,296400005.0
2005-01-28 07:48:00,103.194,103.217,103.194,103.198,258000002.0
2005-01-28 07:49:00,103.213,103.214,103.195,103.195,259800004.0
2005-01-28 07:50:00,103.209,103.222,103.209,103.221,244299998.0
2005-01-28 07:51:00,103.215,103.226,103.193,103.226,257400002.0
2005-01-28 07:52:00,103.205,103.238,103.198,103.238,203099997.0
2005-01-28 07:53:00,103.225,103.225,103.2,103.209,320500002.0
2005-01-28 07:54:00,103.212,103.216,103.179,103.179,199499999.0
2005-01-28 07:55:00,103.203,103.209,103.185,103.185,169099996.0
2005-01-28 07:56:00,103.207,103.207,103.19,103.194,249200000.0
2005-01-28 07:57:00,103.193,103.213,103.191,103.198,353800001.0
2005-01-28 07:58:00,103.197,103.215,103.188,103.208,153199999.0
2005-01-28 07:59:00,103.21,103.216,103.197,103.202,254300000.0
2005-01-28 08:00:00,103.205,103.205,103.193,103.198,264799997.0
2005-01-28 08:01:00,103.21,103.216,103.202,103.202,419699997.0
2005-01-28 08:02:00,103.21,103.21,103.184,103.184,182100004.0
2005-01-28 08:03:00,103.205,103.205,103.198,103.205,150999997.0
2005-01-28 08:04:00,103.207,103.211,103.175,103.175,118999998.0
2005-01-28 08:05:00,103.198,103.201,103.164,103.164,179299998.0
2005-01-28 08:06:00,103.188,103.21,103.188,103.195,311199996.0
2005-01-28 08:07:00,103.193,103.207,103.193,103.202,190999999.0
2005-01-28 08:08:00,103.202,103.202,103.175,103.185,185300000.0
2005-01-28 08:09:00,103.203,103.203,103.175,103.18,125799997.0
2005-01-28 08:10:00,103.193,103.195,103.18,103.195,162699995.0
2005-01-28 08:11:00,103.197,103.197,103.175,103.175,73299999.0
2005-01-28 08:12:00,103.181,103.191,103.172,103.18,485099996.0
2005-01-28 08:13:00,103.182,103.195,103.182,103.191,209600008.0
2005-01-28 08:14:00,103.18,103.192,103.18,103.188,197099998.0
2005-01-28 08:15:00,103.186,103.186,103.169,103.169,53500000.0
2005-01-28 08:16:00,103.188,103.188,103.177,103.18,59800000.0
2005-01-28 08:17:00,103.172,103.191,103.171,103.174,298199999.0
2005-01-28 08:18:00,103.188,103.188,103.155,103.162,251499999.0
2005-01-28 08:19:00,103.175,103.198,103.175,103.196,216600004.0
2005-01-28 08:20:00,103.174,103.185,103.173,103.185,115899999.0
2005-01-28 08:21:00,103.173,103.185,103.163,103.185,275600001.0
2005-01-28 08:22:00,103.183,103.183,103.177,103.177,236500000.0
2005-01-28 08:23:00,103.168,103.181,103.165,103.181,172700003.0
2005-01-28 08:24:00,103.183,103.183,103.165,103.17,298200002.0
2005-01-28 08:25:00,103.171,103.19,103.164,103.164,315099997.0
2005-01-28 08:26:00,103.188,103.191,103.185,103.188,143800001.0
2005-01-28 08:27:00,103.187,103.191,103.167,103.191,137999997.0
2005-01-28 08:28:00,103.193,103.193,103.185,103.19,289800006.0
2005-01-28 08:29:00,103.185,103.192,103.181,103.191,182300002.0
2005-01-28 08:30:00,103.19,103.196,103.19,103.195,314200008.0
2005-01-28 08:31:00,103.19,103.196,103.18,103.18,382199999.0
2005-01-28 08:32:00,103.203,103.203,103.191,103.191,110300000.0
2005-01-28 08:33:00,103.194,103.195,103.173,103.173,284700003.0
2005-01-28 08:34:00,103.174,103.174,103.155,103.157,235099998.0
2005-01-28 08:35:00,103.178,103.18,103.158,103.158,114400001.0
2005-01-28 08:36:00,103.169,103.172,103.154,103.154,172399999.0
2005-01-28 08:37:00,103.178,103.179,103.142,103.166,451000004.0
2005-01-28 08:38:00,103.171,103.171,103.154,103.159,243700007.0
2005-01-28 08:39:00,103.181,103.183,103.174,103.174,153500004.0
2005-01-28 08:40:00,103.185,103.193,103.175,103.193,454400001.0
2005-01-28 08:41:00,103.192,103.202,103.192,103.192,337899995.0
2005-01-28 08:42:00,103.188,103.194,103.162,103.165,209500000.0
2005-01-28 08:43:00,103.178,103.187,103.163,103.164,453800002.0
2005-01-28 08:44:00,103.158,103.174,103.155,103.17,250899998.0
2005-01-28 08:45:00,103.17,103.174,103.149,103.171,399600002.0
2005-01-28 08:46:00,103.172,103.172,103.149,103.149,42699999.0
2005-01-28 08:47:00,103.166,103.166,103.152,103.152,241000003.0
2005-01-28 08:48:00,103.147,103.153,103.125,103.142,191500001.0
2005-01-28 08:49:00,103.148,103.148,103.134,103.137,246799997.0
2005-01-28 08:50:00,103.134,103.146,103.108,103.108,358100007.0
2005-01-28 08:51:00,103.108,103.112,103.097,103.101,88100000.0
2005-01-28 08:52:00,103.122,103.122,103.107,103.112,343000002.0
2005-01-28 08:53:00,103.125,103.133,103.111,103.111,205600001.0
2005-01-28 08:54:00,103.118,103.118,103.09,103.117,285099995.0
2005-01-28 08:55:00,103.106,103.131,103.106,103.131,182100002.0
2005-01-28 08:56:00,103.14,103.15,103.131,103.135,340399994.0
2005-01-28 08:57:00,103.133,103.133,103.113,103.113,230400004.0
2005-01-28 08:58:00,103.14,103.164,103.14,103.154,204700001.0
2005-01-28 08:59:00,103.158,103.158,103.144,103.156,221699996.0
2005-01-28 09:00:00,103.16,103.16,103.134,103.134,278299997.0
2005-01-28 09:01:00,103.14,103.146,103.131,103.131,122699998.0
2005-01-28 09:02:00,103.135,103.139,103.115,103.115,136300000.0
2005-01-28 09:03:00,103.119,103.122,103.118,103.118,82300000.0
2005-01-28 09:04:00,103.127,103.127,103.096,103.096,161899999.0
2005-01-28 09:05:00,103.071,103.071,103.027,103.05,145899995.0
2005-01-28 09:06:00,103.083,103.101,103.079,103.092,224399995.0
2005-01-28 09:07:00,103.109,103.109,103.09,103.097,204699999.0
2005-01-28 09:08:00,103.096,103.118,103.096,103.115,239699999.0
2005-01-28 09:09:00,103.126,103.126,103.107,103.115,213399999.0
2005-01-28 09:10:00,103.124,103.128,103.098,103.098,198999999.0
2005-01-28 09:11:00,103.113,103.117,103.105,103.117,130200001.0
2005-01-28 09:12:00,103.116,103.118,103.1,103.1,208799997.0
2005-01-28 09:13:00,103.097,103.097,103.083,103.088,169199996.0
2005-01-28 09:14:00,103.103,103.11,103.095,103.11,120200002.0
2005-01-28 09:15:00,103.11,103.118,103.097,103.107,226200001.0
2005-01-28 09:16:00,103.128,103.131,103.116,103.128,241699995.0
2005-01-28 09:17:00,103.14,103.148,103.139,103.14,158700003.0
2005-01-28 09:18:00,103.128,103.128,103.102,103.116,278300003.0
2005-01-28 09:19:00,103.126,103.126,103.104,103.11,248700002.0
2005-01-28 09:20:00,103.097,103.097,103.08,103.084,137699998.0
2005-01-28 09:21:00,103.093,103.098,103.076,103.076,254400002.0
2005-01-28 09:22:00,103.088,103.09,103.072,103.09,153599999.0
2005-01-28 09:23:00,103.088,103.088,103.025,103.025,273199998.0
2005-01-28 09:24:00,103.05,103.056,103.037,103.045,333200005.0
2005-01-28 09:25:00,103.047,103.047,103.013,103.018,170299998.0
2005-01-28 09:26:00,103.028,103.028,103.007,103.007,347299999.0
2005-01-28 09:27:00,103.018,103.034,103.007,103.034,225900004.0
2005-01-28 09:28:00,103.042,103.055,103.042,103.047,155699997.0
2005-01-28 09:29:00,103.035,103.037,103.015,103.015,189500002.0
2005-01-28 09:30:00,103.02,103.044,103.013,103.044,191500000.0
2005-01-28 09:31:00,103.048,103.048,103.034,103.042,153299998.0
2005-01-28 09:32:00,103.048,103.048,103.037,103.043,198800001.0
2005-01-28 09:33:00,103.048,103.059,103.047,103.056,210400002.0
2005-01-28 09:34:00,103.057,103.064,103.054,103.064,153899997.0
2005-01-28 09:35:00,103.065,103.065,103.054,103.063,196499999.0
2005-01-28 09:36:00,103.061,103.061,103.041,103.042,373200001.0
2005-01-28 09:37:00,103.047,103.052,103.039,103.039,352999995.0
2005-01-28 09:38:00,103.047,103.056,103.037,103.046,449900008.0
2005-01-28 09:39:00,103.043,103.065,103.038,103.057,258800000.0
2005-01-28 09:40:00,103.072,103.072,103.046,103.048,312199996.0
2005-01-28 09:41:00,103.061,103.061,103.048,103.048,341800004.0
2005-01-28 09:42:00,103.055,103.065,103.048,103.057,256899999.0
2005-01-28 09:43:00,103.06,103.064,103.043,103.064,225800004.0
2005-01-28 09:44:00,103.078,103.078,103.058,103.065,178900000.0
2005-01-28 09:45:00,103.063,103.063,103.046,103.062,100200003.0
2005-01-28 09:46:00,103.07,103.075,103.057,103.062,101800000.0
2005-01-28 09:47:00,103.068,103.08,103.068,103.077,79600001.0
2005-01-28 09:48:00,103.082,103.094,103.07,103.091,186200003.0
2005-01-28 09:49:00,103.078,103.116,103.075,103.107,294700004.0
2005-01-28 09:50:00,103.11,103.161,103.11,103.159,209199997.0
2005-01-28 09:51:00,103.175,103.175,103.149,103.151,79800001.0
2005-01-28 09:52:00,103.158,103.167,103.151,103.167,275099997.0
2005-01-28 09:53:00,103.158,103.158,103.138,103.142,143799997.0
2005-01-28 09:54:00,103.139,103.147,103.13,103.13,264499995.0
2005-01-28 09:55:00,103.16,103.177,103.156,103.175,370400000.0
2005-01-28 09:56:00,103.185,103.185,103.151,103.169,118500002.0
2005-01-28 09:57:00,103.166,103.176,103.161,103.176,227700005.0
2005-01-28 09:58:00,103.19,103.206,103.167,103.167,224099999.0
2005-01-28 09:59:00,103.175,103.192,103.175,103.191,117499999.0
2005-01-28 10:00:00,103.175,103.185,103.164,103.174,426599999.0
2005-01-28 10:01:00,103.16,103.169,103.154,103.169,217099996.0
2005-01-28 10:02:00,103.172,103.182,103.172,103.178,202000008.0
2005-01-28 10:03:00,103.169,103.179,103.16,103.169,373600003.0
2005-01-28 10:04:00,103.168,103.168,103.147,103.15,164500000.0
2005-01-28 10:05:00,103.159,103.162,103.143,103.151,159100000.0
2005-01-28 10:06:00,103.162,103.169,103.154,103.154,85200001.0
2005-01-28 10:07:00,103.152,103.152,103.134,103.152,289200004.0
2005-01-28 10:08:00,103.157,103.178,103.155,103.168,163300000.0
2005-01-28 10:09:00,103.181,103.181,103.144,103.144,191500002.0
2005-01-28 10:10:00,103.152,103.159,103.138,103.157,274900001.0
2005-01-28 10:11:00,103.15,103.151,103.14,103.14,150699999.0
2005-01-28 10:12:00,103.158,103.158,103.142,103.142,259399999.0
2005-01-28 10:13:00,103.152,103.162,103.146,103.149,103600001.0
2005-01-28 10:14:00,103.152,103.157,103.121,103.149,187899998.0
2005-01-28 10:15:00,103.148,103.156,103.137,103.137,248599995.0
2005-01-28 10:16:00,103.148,103.154,103.14,103.147,283300000.0
2005-01-28 10:17:00,103.157,103.157,103.149,103.154,291700000.0
2005-01-28 10:18:00,103.165,103.174,103.143,103.143,324299993.0
2005-01-28 10:19:00,103.154,103.16,103.128,103.128,347500004.0
2005-01-28 10:20:00,103.146,103.157,103.137,103.137,307400003.0
2005-01-28 10:21:00,103.15,103.165,103.139,103.156,381199999.0
2005-01-28 10:22:00,103.167,103.173,103.157,103.159,320300003.0
2005-01-28 10:23:00,103.162,103.162,103.145,103.149,166800003.0
2005-01-28 10:24:00,103.154,103.154,103.142,103.153,212999999.0
2005-01-28 10:25:00,103.143,103.16,103.143,103.155,181999997.0
2005-01-28 10:26:00,103.158,103.159,103.128,103.137,381100002.0
2005-01-28 10:27:00,103.15,103.161,103.15,103.151,244599995.0
2005-01-28 10:28:00,103.162,103.169,103.132,103.156,314000000.0
2005-01-28 10:29:00,103.148,103.171,103.148,103.155,261399997.0
2005-01-28 10:30:00,103.173,103.188,103.159,103.188,56000000.0
2005-01-28 10:31:00,103.184,103.184,103.173,103.177,95299998.0
2005-01-28 10:32:00,103.18,103.18,103.159,103.159,262500000.0
2005-01-28 10:33:00,103.157,103.176,103.157,103.158,165500001.0
2005-01-28 10:34:00,103.178,103.189,103.178,103.188,97200001.0
2005-01-28 10:35:00,103.19,103.211,103.19,103.209,151000004.0
2005-01-28 10:36:00,103.209,103.209,103.192,103.192,105099999.0
2005-01-28 10:37:00,103.217,103.218,103.192,103.201,368900008.0
2005-01-28 10:38:00,103.235,103.243,103.211,103.219,244199996.0
2005-01-28 10:39:00,103.247,103.25,103.227,103.229,190599998.0
2005-01-28 10:40:00,103.223,103.237,103.212,103.212,251000003.0
2005-01-28 10:41:00,103.207,103.207,103.189,103.189,162700006.0
2005-01-28 10:42:00,103.165,103.208,103.165,103.206,219100004.0
2005-01-28 10:43:00,103.218,103.218,103.188,103.188,192899999.0
2005-01-28 10:44:00,103.205,103.211,103.195,103.195,260500001.0
2005-01-28 10:45:00,103.19,103.203,103.184,103.197,293899997.0
2005-01-28 10:46:00,103.188,103.213,103.165,103.213,304899994.0
2005-01-28 10:47:00,103.228,103.228,103.199,103.199,171499998.0
2005-01-28 10:48:00,103.218,103.218,103.207,103.208,162300003.0
2005-01-28 10:49:00,103.214,103.228,103.209,103.21,142799998.0
2005-01-28 10:50:00,103.212,103.216,103.196,103.212,216200001.0
2005-01-28 10:51:00,103.225,103.243,103.22,103.226,346699997.0
2005-01-28 10:52:00,103.238,103.238,103.214,103.222,307300003.0
2005-01-28 10:53:00,103.21,103.226,103.21,103.223,232199999.0
2005-01-28 10:54:00,103.217,103.235,103.217,103.223,168900003.0
2005-01-28 10:55:00,103.231,103.247,103.226,103.245,351999993.0
2005-01-28 10:56:00,103.225,103.249,103.225,103.245,233100000.0
2005-01-28 10:57:00,103.245,103.255,103.228,103.235,294700001.0
2005-01-28 10:58:00,103.244,103.267,103.244,103.256,139499999.0
2005-01-28 10:59:00,103.277,103.302,103.277,103.287,207999998.0
2005-01-28 11:00:00,103.308,103.308,103.274,103.274,149699997.0
2005-01-28 11:01:00,103.287,103.303,103.283,103.29,316000001.0
2005-01-28 11:02:00,103.311,103.311,103.253,103.253,343900003.0
2005-01-28 11:03:00,103.261,103.261,103.233,103.243,106099999.0
2005-01-28 11:04:00,103.26,103.26,103.239,103.242,158700003.0
2005-01-28 11:05:00,103.234,103.25,103.232,103.244,292500002.0
2005-01-28 11:06:00,103.252,103.252,103.226,103.226,291499994.0
2005-01-28 11:07:00,103.23,103.24,103.213,103.229,355599995.0
2005-01-28 11:08:00,103.225,103.238,103.225,103.235,222100004.0
2005-01-28 11:09:00,103.223,103.226,103.202,103.216,194200001.0
2005-01-28 11:10:00,103.228,103.231,103.213,103.213,120300004.0
2005-01-28 11:11:00,103.215,103.234,103.215,103.228,171600002.0
2005-01-28 11:12:00,103.229,103.252,103.227,103.244,287699999.0
2005-01-28 11:13:00,103.23,103.262,103.219,103.262,315699993.0
2005-01-28 11:14:00,103.27,103.272,103.246,103.248,443900009.0
2005-01-28 11:15:00,103.248,103.261,103.248,103.261,237899999.0
2005-01-28 11:16:00,103.252,103.263,103.249,103.258,293499996.0
2005-01-28 11:17:00,103.265,103.268,103.259,103.265,175800004.0
2005-01-28 11:18:00,103.258,103.26,103.219,103.222,212700003.0
2005-01-28 11:19:00,103.229,103.236,103.223,103.227,238100003.0
2005-01-28 11:20:00,103.232,103.233,103.214,103.214,269000001.0
2005-01-28 11:21:00,103.227,103.253,103.227,103.238,147699999.0
2005-01-28 11:22:00,103.244,103.249,103.234,103.248,124799997.0
2005-01-28 11:23:00,103.258,103.258,103.244,103.246,195299999.0
2005-01-28 11:24:00,103.267,103.276,103.245,103.245,149400004.0
2005-01-28 11:25:00,103.259,103.27,103.227,103.227,297499999.0
2005-01-28 11:26:00,103.239,103.267,103.239,103.258,105400000.0
2005-01-28 11:27:00,103.253,103.267,103.244,103.253,281500004.0
2005-01-28 11:28:00,103.258,103.26,103.239,103.242,154799996.0
2005-01-28 11:29:00,103.249,103.271,103.249,103.258,123100000.0
2005-01-28 11:30:00,103.253,103.253,103.189,103.234,315300002.0
2005-01-28 11:31:00,103.238,103.242,103.224,103.23,188599998.0
2005-01-28 11:32:00,103.228,103.228,103.203,103.21,184500001.0
2005-01-28 11:33:00,103.21,103.224,103.201,103.218,245000000.0
2005-01-28 11:34:00,103.22,103.225,103.207,103.218,286400003.0
2005-01-28 11:35:00,103.21,103.226,103.199,103.226,309600003.0
2005-01-28 11:36:00,103.223,103.223,103.203,103.212,128100003.0
2005-01-28 11:37:00,103.227,103.227,103.212,103.226,417399999.0
2005-01-28 11:38:00,103.227,103.227,103.191,103.212,370400006.0
2005-01-28 11:39:00,103.223,103.229,103.223,103.227,205200001.0
2005-01-28 11:40:00,103.219,103.225,103.214,103.225,159300003.0
2005-01-28 11:41:00,103.216,103.227,103.209,103.226,258899994.0
2005-01-28 11:42:00,103.23,103.23,103.196,103.207,226800000.0
2005-01-28 11:43:00,103.223,103.232,103.207,103.207,176799998.0
2005-01-28 11:44:00,103.227,103.239,103.221,103.227,271299997.0
2005-01-28 11:45:00,103.22,103.241,103.181,103.241,360199992.0
2005-01-28 11:46:00,103.237,103.237,103.215,103.223,184400001.0
2005-01-28 11:47:00,103.201,103.222,103.185,103.218,454200005.0
2005-01-28 11:48:00,103.24,103.241,103.21,103.233,322400005.0
2005-01-28 11:49:00,103.248,103.248,103.225,103.229,211200000.0
2005-01-28 11:50:00,103.236,103.238,103.225,103.235,177000000.0
2005-01-28 11:51:00,103.227,103.239,103.218,103.228,387799995.0
2005-01-28 11:52:00,103.248,103.248,103.217,103.225,205600001.0
2005-01-28 11:53:00,103.238,103.24,103.226,103.226,233100000.0
2005-01-28 11:54:00,103.208,103.234,103.193,103.234,341999998.0
2005-01-28 11:55:00,103.226,103.246,103.226,103.237,405999996.0
2005-01-28 11:56:00,103.246,103.274,103.246,103.261,320100004.0
2005-01-28 11:57:00,103.262,103.272,103.262,103.262,288999998.0
2005-01-28 11:58:00,103.283,103.301,103.283,103.29,232800001.0
2005-01-28 11:59:00,103.283,103.283,103.254,103.257,317900006.0
2005-01-28 12:00:00,103.256,103.265,103.25,103.255,211600007.0
2005-01-28 12:01:00,103.262,103.278,103.262,103.268,344100000.0
2005-01-28 12:02:00,103.276,103.276,103.247,103.247,223099993.0
2005-01-28 12:03:00,103.265,103.282,103.265,103.274,184100003.0
2005-01-28 12:04:00,103.297,103.308,103.277,103.278,150000001.0
2005-01-28 12:05:00,103.312,103.315,103.298,103.311,269399996.0
2005-01-28 12:06:00,103.315,103.329,103.309,103.314,273499996.0
2005-01-28 12:07:00,103.302,103.311,103.281,103.308,171999999.0
2005-01-28 12:08:00,103.305,103.332,103.305,103.331,230600002.0
2005-01-28 12:09:00,103.331,103.348,103.324,103.324,270899999.0
2005-01-28 12:10:00,103.324,103.331,103.314,103.314,210600001.0
2005-01-28 12:11:00,103.315,103.32,103.294,103.294,334600001.0
2005-01-28 12:12:00,103.305,103.313,103.292,103.313,187900000.0
2005-01-28 12:13:00,103.3,103.318,103.29,103.316,314500008.0
2005-01-28 12:14:00,103.311,103.314,103.3,103.301,417700000.0
2005-01-28 12:15:00,103.304,103.319,103.301,103.303,331999999.0
2005-01-28 12:16:00,103.306,103.32,103.296,103.296,326499999.0
2005-01-28 12:17:00,103.307,103.307,103.288,103.303,190399998.0
2005-01-28 12:18:00,103.298,103.317,103.298,103.303,197500002.0
2005-01-28 12:19:00,103.315,103.325,103.311,103.315,304200003.0
2005-01-28 12:20:00,103.319,103.334,103.319,103.324,231400002.0
2005-01-28 12:21:00,103.33,103.331,103.3,103.311,184999997.0
2005-01-28 12:22:00,103.303,103.324,103.303,103.319,153900002.0
2005-01-28 12:23:00,103.322,103.328,103.292,103.305,265799998.0
2005-01-28 12:24:00,103.3,103.32,103.295,103.31,318799999.0
2005-01-28 12:25:00,103.32,103.328,103.305,103.315,229599997.0
2005-01-28 12:26:00,103.298,103.312,103.265,103.312,171400000.0
2005-01-28 12:27:00,103.31,103.32,103.307,103.312,216200000.0
2005-01-28 12:28:00,103.3,103.313,103.299,103.313,220199999.0
2005-01-28 12:29:00,103.318,103.325,103.306,103.325,281099996.0
2005-01-28 12:30:00,103.28,103.308,103.236,103.3,180800002.0
2005-01-28 12:31:00,103.236,103.314,103.236,103.313,381600006.0
2005-01-28 12:32:00,103.323,103.33,103.316,103.317,253499995.0
2005-01-28 12:33:00,103.327,103.327,103.307,103.307,125299999.0
2005-01-28 12:34:00,103.303,103.308,103.29,103.308,113199998.0
2005-01-28 12:35:00,103.305,103.311,103.295,103.311,183700004.0
2005-01-28 12:36:00,103.312,103.315,103.299,103.299,300900002.0
2005-01-28 12:37:00,103.312,103.32,103.305,103.305,174799997.0
2005-01-28 12:38:00,103.316,103.316,103.302,103.302,167799999.0
2005-01-28 12:39:00,103.31,103.316,103.295,103.298,157900001.0
2005-01-28 12:40:00,103.308,103.318,103.299,103.307,265500000.0
2005-01-28 12:41:00,103.31,103.316,103.302,103.302,254200006.0
2005-01-28 12:42:00,103.306,103.306,103.288,103.297,112500002.0
2005-01-28 12:43:00,103.293,103.299,103.279,103.285,168800002.0
2005-01-28 12:44:00,103.292,103.3,103.266,103.266,110399998.0
2005-01-28 12:45:00,103.29,103.295,103.276,103.293,287200002.0
2005-01-28 12:46:00,103.297,103.298,103.26,103.286,282100001.0
2005-01-28 12:47:00,103.303,103.309,103.29,103.3,251999999.0
2005-01-28 12:48:00,103.303,103.306,103.294,103.304,333200001.0
2005-01-28 12:49:00,103.309,103.309,103.274,103.274,155400000.0
2005-01-28 12:50:00,103.277,103.292,103.272,103.272,153299999.0
2005-01-28 12:51:00,103.273,103.286,103.258,103.286,361000000.0
2005-01-28 12:52:00,103.277,103.277,103.271,103.273,107700002.0
2005-01-28 12:53:00,103.257,103.279,103.256,103.279,145300001.0
2005-01-28 12:54:00,103.277,103.292,103.275,103.281,152999999.0
2005-01-28 12:55:00,103.294,103.305,103.29,103.301,215399998.0
2005-01-28 12:56:00,103.293,103.293,103.259,103.259,200699999.0
2005-01-28 12:57:00,103.275,103.275,103.239,103.239,295300005.0
2005-01-28 12:58:00,103.232,103.238,103.217,103.229,391800000.0
2005-01-28 12:59:00,103.238,103.247,103.228,103.237,246199997.0
2005-01-28 13:00:00,103.245,103.246,103.224,103.232,192800001.0
2005-01-28 13:01:00,103.235,103.258,103.235,103.251,116199998.0
2005-01-28 13:02:00,103.252,103.252,103.244,103.245,169900000.0
2005-01-28 13:03:00,103.248,103.256,103.248,103.256,250800001.0
2005-01-28 13:04:00,103.259,103.273,103.243,103.243,335300001.0
2005-01-28 13:05:00,103.25,103.264,103.234,103.234,359299997.0
2005-01-28 13:06:00,103.24,103.24,103.222,103.229,379600001.0
2005-01-28 13:07:00,103.213,103.222,103.207,103.218,223000001.0
2005-01-28 13:08:00,103.22,103.23,103.215,103.215,307399994.0
2005-01-28 13:09:00,103.216,103.227,103.206,103.217,414600001.0
2005-01-28 13:10:00,103.213,103.233,103.187,103.233,249799997.0
2005-01-28 13:11:00,103.225,103.236,103.217,103.223,135400004.0
2005-01-28 13:12:00,103.224,103.224,103.214,103.22,333100005.0
2005-01-28 13:13:00,103.23,103.245,103.226,103.236,325100002.0
2005-01-28 13:14:00,103.229,103.24,103.215,103.215,265699994.0
2005-01-28 13:15:00,103.221,103.228,103.201,103.201,173900004.0
2005-01-28 13:16:00,103.213,103.22,103.186,103.188,337600003.0
2005-01-28 13:17:00,103.222,103.223,103.199,103.199,334800001.0
2005-01-28 13:18:00,103.217,103.224,103.185,103.205,224100000.0
2005-01-28 13:19:00,103.21,103.215,103.195,103.202,276999999.0
2005-01-28 13:20:00,103.193,103.226,103.193,103.226,217299996.0
2005-01-28 13:21:00,103.242,103.245,103.232,103.24,157900002.0
2005-01-28 13:22:00,103.222,103.24,103.21,103.223,282799994.0
2005-01-28 13:23:00,103.22,103.239,103.218,103.239,277599992.0
2005-01-28 13:24:00,103.25,103.256,103.239,103.239,334100003.0
2005-01-28 13:25:00,103.243,103.257,103.238,103.257,178599996.0
2005-01-28 13:26:00,103.243,103.243,103.235,103.241,192999997.0
2005-01-28 13:27:00,103.259,103.259,103.231,103.231,187399995.0
2005-01-28 13:28:00,103.252,103.267,103.245,103.26,296399999.0
2005-01-28 13:29:00,103.259,103.278,103.251,103.251,409599999.0
2005-01-28 13:30:00,103.259,103.27,103.239,103.239,233000001.0
2005-01-28 13:31:00,103.24,103.24,103.206,103.209,198699999.0
2005-01-28 13:32:00,103.23,103.23,103.198,103.201,280800003.0
2005-01-28 13:33:00,103.235,103.235,103.208,103.208,355600002.0
2005-01-28 13:34:00,103.213,103.235,103.213,103.219,319999998.0
2005-01-28 13:35:00,103.236,103.24,103.212,103.217,268300002.0
2005-01-28 13:36:00,103.235,103.235,103.209,103.224,463700002.0
2005-01-28 13:37:00,103.214,103.227,103.214,103.226,265799996.0
2005-01-28 13:38:00,103.215,103.228,103.195,103.195,133499998.0
2005-01-28 13:39:00,103.225,103.238,103.225,103.234,92899999.0
2005-01-28 13:40:00,103.258,103.258,103.219,103.25,282699999.0
2005-01-28 13:41:00,103.256,103.269,103.253,103.254,235700003.0
2005-01-28 13:42:00,103.26,103.271,103.256,103.264,160699997.0
2005-01-28 13:43:00,103.272,103.272,103.255,103.258,170600003.0
2005-01-28 13:44:00,103.258,103.259,103.236,103.24,264400002.0
2005-01-28 13:45:00,103.237,103.264,103.237,103.25,190599997.0
2005-01-28 13:46:00,103.25,103.261,103.241,103.241,177699999.0
2005-01-28 13:47:00,103.254,103.257,103.228,103.23,309500007.0
2005-01-28 13:48:00,103.258,103.26,103.238,103.242,355700003.0
2005-01-28 13:49:00,103.259,103.259,103.223,103.223,238900004.0
2005-01-28 13:50:00,103.224,103.255,103.224,103.237,265100006.0
2005-01-28 13:51:00,103.235,103.262,103.235,103.25,193499994.0
2005-01-28 13:52:00,103.253,103.277,103.253,103.268,204700004.0
2005-01-28 13:53:00,103.269,103.28,103.251,103.251,254200000.0
2005-01-28 13:54:00,103.245,103.273,103.245,103.26,287100001.0
2005-01-28 13:55:00,103.27,103.272,103.216,103.216,375500000.0
2005-01-28 13:56:00,103.256,103.28,103.256,103.267,231799996.0
2005-01-28 13:57:00,103.288,103.289,103.257,103.259,184500003.0
2005-01-28 13:58:00,103.225,103.274,103.225,103.274,136999999.0
2005-01-28 13:59:00,103.276,103.28,103.24,103.24,323700001.0
2005-01-28 14:00:00,103.263,103.263,103.237,103.253,378499999.0
2005-01-28 14:01:00,103.252,103.252,103.217,103.219,265899999.0
2005-01-28 14:02:00,103.238,103.243,103.228,103.233,214900002.0
2005-01-28 14:03:00,103.243,103.258,103.233,103.246,157400002.0
2005-01-28 14:04:00,103.233,103.25,103.233,103.233,217699998.0
2005-01-28 14:05:00,103.235,103.254,103.226,103.244,210400000.0
2005-01-28 14:06:00,103.236,103.247,103.225,103.239,121899999.0
2005-01-28 14:07:00,103.238,103.25,103.229,103.236,172800001.0
2005-01-28 14:08:00,103.255,103.255,103.216,103.232,199500004.0
2005-01-28 14:09:00,103.236,103.257,103.231,103.232,336100001.0
2005-01-28 14:10:00,103.26,103.265,103.231,103.249,227800000.0
2005-01-28 14:11:00,103.236,103.251,103.235,103.235,156499994.0
2005-01-28 14:12:00,103.238,103.247,103.219,103.224,250300002.0
2005-01-28 14:13:00,103.222,103.227,103.209,103.212,227399997.0
2005-01-28 14:14:00,103.203,103.225,103.202,103.219,514799992.0
2005-01-28 14:15:00,103.23,103.23,103.197,103.2,300699999.0
2005-01-28 14:16:00,103.206,103.224,103.206,103.21,222900004.0
2005-01-28 14:17:00,103.212,103.224,103.212,103.217,255799998.0
2005-01-28 14:18:00,103.205,103.225,103.205,103.205,336300001.0
2005-01-28 14:19:00,103.228,103.228,103.202,103.202,65099999.0
2005-01-28 14:20:00,103.205,103.209,103.169,103.205,413700004.0
2005-01-28 14:21:00,103.202,103.219,103.202,103.208,203800000.0
2005-01-28 14:22:00,103.22,103.228,103.213,103.218,271099995.0
2005-01-28 14:23:00,103.232,103.232,103.196,103.197,356599998.0
2005-01-28 14:24:00,103.216,103.228,103.199,103.199,431299994.0
2005-01-28 14:25:00,103.2,103.226,103.2,103.217,290900004.0
2005-01-28 14:26:00,103.198,103.209,103.198,103.199,123700000.0
2005-01-28 14:27:00,103.211,103.221,103.202,103.216,138200001.0
2005-01-28 14:28:00,103.208,103.237,103.208,103.226,473199997.0
2005-01-28 14:29:00,103.222,103.238,103.215,103.238,193400000.0
2005-01-28 14:30:00,103.228,103.267,103.228,103.248,360699995.0
2005-01-28 14:31:00,103.268,103.269,103.242,103.242,290500004.0
2005-01-28 14:32:00,103.253,103.255,103.245,103.253,268600008.0
2005-01-28 14:33:00,103.251,103.252,103.237,103.237,124200000.0
2005-01-28 14:34:00,103.248,103.248,103.229,103.233,68500001.0
2005-01-28 14:35:00,103.245,103.281,103.241,103.272,222200001.0
2005-01-28 14:36:00,103.243,103.286,103.242,103.286,205600003.0
2005-01-28 14:37:00,103.27,103.283,103.26,103.268,184399997.0
2005-01-28 14:38:00,103.258,103.267,103.252,103.258,282700002.0
2005-01-28 14:39:00,103.249,103.27,103.249,103.251,382200007.0
2005-01-28 14:40:00,103.264,103.282,103.258,103.26,134299999.0
2005-01-28 14:41:00,103.285,103.285,103.261,103.261,193900001.0
2005-01-28 14:42:00,103.277,103.289,103.273,103.285,286299999.0
2005-01-28 14:43:00,103.292,103.292,103.272,103.272,208800001.0
2005-01-28 14:44:00,103.28,103.286,103.249,103.266,184499999.0
2005-01-28 14:45:00,103.277,103.282,103.25,103.252,397900007.0
2005-01-28 14:46:00,103.268,103.275,103.262,103.262,74300000.0
2005-01-28 14:47:00,103.266,103.28,103.262,103.277,267000001.0
2005-01-28 14:48:00,103.284,103.336,103.284,103.331,198799998.0
2005-01-28 14:49:00,103.336,103.336,103.32,103.33,161100000.0
2005-01-28 14:50:00,103.332,103.336,103.315,103.315,159400003.0
2005-01-28 14:51:00,103.317,103.33,103.297,103.297,200299999.0
2005-01-28 14:52:00,103.305,103.327,103.305,103.305,235900002.0
2005-01-28 14:53:00,103.313,103.327,103.313,103.314,290700008.0
2005-01-28 14:54:00,103.306,103.318,103.3,103.318,107300000.0
2005-01-28 14:55:00,103.303,103.311,103.291,103.305,296600003.0
2005-01-28 14:56:00,103.305,103.32,103.3,103.3,132100000.0
2005-01-28 14:57:00,103.302,103.307,103.294,103.298,379299999.0
2005-01-28 14:58:00,103.309,103.324,103.294,103.294,184199998.0
2005-01-28 14:59:00,103.3,103.311,103.3,103.302,363299994.0
2005-01-28 15:00:00,103.298,103.298,103.282,103.282,77800003.0
2005-01-28 15:01:00,103.29,103.292,103.246,103.267,174399996.0
2005-01-28 15:02:00,103.308,103.31,103.286,103.295,208600000.0
2005-01-28 15:03:00,103.303,103.303,103.292,103.293,213200002.0
2005-01-28 15:04:00,103.297,103.298,103.272,103.272,314500001.0
2005-01-28 15:05:00,103.292,103.306,103.29,103.291,129600003.0
2005-01-28 15:06:00,103.28,103.286,103.27,103.27,171299999.0
2005-01-28 15:07:00,103.255,103.268,103.255,103.267,140700001.0
2005-01-28 15:08:00,103.264,103.271,103.253,103.271,259099996.0
2005-01-28 15:09:00,103.277,103.277,103.262,103.262,90900002.0
2005-01-28 15:10:00,103.253,103.276,103.253,103.276,98699999.0
2005-01-28 15:11:00,103.29,103.291,103.281,103.286,334199997.0
2005-01-28 15:12:00,103.288,103.294,103.277,103.284,171599998.0
2005-01-28 15:13:00,103.291,103.296,103.281,103.282,278399997.0
2005-01-28 15:14:00,103.271,103.291,103.248,103.285,275399996.0
2005-01-28 15:15:00,103.303,103.313,103.294,103.313,334099995.0
2005-01-28 15:16:00,103.312,103.312,103.293,103.298,265700000.0
2005-01-28 15:17:00,103.315,103.326,103.31,103.31,137600002.0
2005-01-28 15:18:00,103.31,103.31,103.284,103.284,303900004.0
2005-01-28 15:19:00,103.303,103.307,103.294,103.301,330600002.0
2005-01-28 15:20:00,103.31,103.325,103.305,103.316,303800000.0
2005-01-28 15:21:00,103.31,103.32,103.305,103.305,264299995.0
2005-01-28 15:22:00,103.313,103.326,103.313,103.315,286300000.0
2005-01-28 15:23:00,103.315,103.315,103.283,103.283,323600001.0
2005-01-28 15:24:00,103.306,103.335,103.303,103.335,229000006.0
2005-01-28 15:25:00,103.348,103.348,103.338,103.338,205099995.0
2005-01-28 15:26:00,103.348,103.35,103.323,103.339,156100003.0
2005-01-28 15:27:00,103.358,103.358,103.338,103.353,246600000.0
2005-01-28 15:28:00,103.358,103.358,103.332,103.335,190000002.0
2005-01-28 15:29:00,103.345,103.347,103.282,103.324,242900001.0
2005-01-28 15:30:00,103.285,103.285,103.141,103.179,208900002.0
2005-01-28 15:31:00,103.175,103.264,103.167,103.262,81900000.0
2005-01-28 15:32:00,103.147,103.257,103.147,103.242,209500004.0
2005-01-28 15:33:00,103.195,103.208,103.136,103.203,235900001.0
2005-01-28 15:34:00,103.158,103.205,103.134,103.202,334200005.0
2005-01-28 15:35:00,103.212,103.221,103.175,103.175,170999997.0
2005-01-28 15:36:00,103.153,103.16,103.134,103.16,237800001.0
2005-01-28 15:37:00,103.143,103.147,103.114,103.114,323700006.0
2005-01-28 15:38:00,103.132,103.14,103.115,103.129,119200004.0
2005-01-28 15:39:00,103.118,103.141,103.116,103.132,211599996.0
2005-01-28 15:40:00,103.138,103.145,103.122,103.132,238599999.0
2005-01-28 15:41:00,103.236,103.349,103.2,103.27,408499996.0
2005-01-28 15:42:00,103.286,103.375,103.28,103.325,191299998.0
2005-01-28 15:43:00,103.343,103.377,103.326,103.326,253900006.0
2005-01-28 15:44:00,103.333,103.333,103.24,103.24,234299999.0
2005-01-28 15:45:00,103.254,103.254,103.215,103.245,209999998.0
2005-01-28 15:46:00,103.26,103.284,103.254,103.279,406300001.0
2005-01-28 15:47:00,103.236,103.259,103.229,103.24,141300003.0
2005-01-28 15:48:00,103.228,103.23,103.197,103.217,250000002.0
2005-01-28 15:49:00,103.205,103.252,103.205,103.236,151600002.0
2005-01-28 15:50:00,103.218,103.22,103.203,103.213,197799998.0
2005-01-28 15:51:00,103.236,103.236,103.139,103.139,146000003.0
2005-01-28 15:52:00,103.102,103.102,103.054,103.069,155200000.0
2005-01-28 15:53:00,103.075,103.081,103.056,103.061,192500003.0
2005-01-28 15:54:00,103.077,103.077,103.055,103.074,271800001.0
2005-01-28 15:55:00,103.044,103.049,102.997,102.997,225799998.0
2005-01-28 15:56:00,103.002,103.036,102.988,103.036,215000000.0
2005-01-28 15:57:00,103.04,103.08,103.026,103.072,85200002.0
2005-01-28 15:58:00,103.079,103.09,103.045,103.047,316400005.0
2005-01-28 15:59:00,103.049,103.067,103.036,103.036,227800001.0
2005-01-28 16:00:00,103.054,103.084,103.042,103.084,249399993.0
2005-01-28 16:01:00,103.101,103.101,103.084,103.084,275499998.0
2005-01-28 16:02:00,103.084,103.092,103.071,103.077,220100003.0
2005-01-28 16:03:00,103.102,103.119,103.102,103.116,172300001.0
2005-01-28 16:04:00,103.1,103.107,103.095,103.097,376800001.0
2005-01-28 16:05:00,103.108,103.159,103.108,103.156,328800000.0
2005-01-28 16:06:00,103.172,103.185,103.152,103.152,231500003.0
2005-01-28 16:07:00,103.16,103.175,103.152,103.152,192799997.0
2005-01-28 16:08:00,103.177,103.177,103.125,103.135,240500004.0
2005-01-28 16:09:00,103.144,103.149,103.133,103.133,223599998.0
2005-01-28 16:10:00,103.157,103.157,103.128,103.128,206300003.0
2005-01-28 16:11:00,103.157,103.171,103.15,103.17,106699999.0
2005-01-28 16:12:00,103.18,103.207,103.17,103.201,159799997.0
2005-01-28 16:13:00,103.217,103.217,103.199,103.199,165400001.0
2005-01-28 16:14:00,103.222,103.241,103.213,103.241,274199998.0
2005-01-28 16:15:00,103.263,103.28,103.263,103.263,184699997.0
2005-01-28 16:16:00,103.255,103.257,103.23,103.235,207900001.0
2005-01-28 16:17:00,103.233,103.245,103.208,103.214,227899997.0
2005-01-28 16:18:00,103.192,103.217,103.184,103.211,229400000.0
2005-01-28 16:19:00,103.2,103.2,103.174,103.182,203999996.0
2005-01-28 16:20:00,103.208,103.228,103.198,103.198,303599999.0
2005-01-28 16:21:00,103.185,103.196,103.164,103.173,326199999.0
2005-01-28 16:22:00,103.175,103.214,103.175,103.208,147500002.0
2005-01-28 16:23:00,103.22,103.232,103.206,103.215,243800001.0
2005-01-28 16:24:00,103.21,103.21,103.166,103.166,74499999.0
2005-01-28 16:25:00,103.18,103.187,103.173,103.178,238900002.0
2005-01-28 16:26:00,103.183,103.204,103.179,103.179,281600004.0
2005-01-28 16:27:00,103.178,103.201,103.178,103.19,359200001.0
2005-01-28 16:28:00,103.183,103.198,103.171,103.189,162599998.0
2005-01-28 16:29:00,103.204,103.221,103.174,103.198,198000003.0
2005-01-28 16:30:00,103.215,103.219,103.195,103.199,315199996.0
2005-01-28 16:31:00,103.21,103.21,103.188,103.194,239700000.0
2005-01-28 16:32:00,103.175,103.185,103.171,103.171,261899995.0
2005-01-28 16:33:00,103.156,103.18,103.153,103.18,313099999.0
2005-01-28 16:34:00,103.187,103.212,103.187,103.203,169799999.0
2005-01-28 16:35:00,103.218,103.218,103.188,103.193,273599995.0
2005-01-28 16:36:00,103.186,103.211,103.186,103.201,363999994.0
2005-01-28 16:37:00,103.21,103.226,103.187,103.192,300699995.0
2005-01-28 16:38:00,103.217,103.217,103.192,103.193,325600003.0
2005-01-28 16:39:00,103.183,103.196,103.18,103.182,248400003.0
2005-01-28 16:40:00,103.188,103.203,103.188,103.192,100599998.0
2005-01-28 16:41:00,103.198,103.198,103.181,103.191,103400001.0
2005-01-28 16:42:00,103.178,103.199,103.174,103.191,221199998.0
2005-01-28 16:43:00,103.19,103.209,103.19,103.2,269400005.0
2005-01-28 16:44:00,103.212,103.22,103.196,103.196,176000001.0
2005-01-28 16:45:00,103.217,103.222,103.2,103.204,351999999.0
2005-01-28 16:46:00,103.205,103.217,103.205,103.217,110599998.0
2005-01-28 16:47:00,103.217,103.221,103.207,103.209,265900001.0
2005-01-28 16:48:00,103.203,103.223,103.198,103.207,306399996.0
2005-01-28 16:49:00,103.191,103.2,103.168,103.168,234599998.0
2005-01-28 16:50:00,103.155,103.18,103.155,103.18,167799998.0
2005-01-28 16:51:00,103.188,103.188,103.157,103.172,242899996.0
2005-01-28 16:52:00,103.153,103.186,103.144,103.186,270599999.0
2005-01-28 16:53:00,103.187,103.187,103.167,103.175,395099996.0
2005-01-28 16:54:00,103.17,103.199,103.17,103.196,176399998.0
2005-01-28 16:55:00,103.183,103.198,103.175,103.179,322300005.0
2005-01-28 16:56:00,103.18,103.185,103.159,103.169,174999998.0
2005-01-28 16:57:00,103.19,103.196,103.18,103.194,185199994.0
2005-01-28 16:58:00,103.19,103.209,103.188,103.196,351899998.0
2005-01-28 16:59:00,103.207,103.222,103.199,103.217,316300004.0
2005-01-28 17:00:00,103.21,103.226,103.202,103.223,141099999.0
2005-01-28 17:01:00,103.255,103.26,103.221,103.221,339400000.0
2005-01-28 17:02:00,103.235,103.265,103.234,103.265,135900001.0
2005-01-28 17:03:00,103.255,103.306,103.255,103.303,364199996.0
2005-01-28 17:04:00,103.309,103.309,103.275,103.275,98100002.0
2005-01-28 17:05:00,103.281,103.288,103.269,103.269,134299998.0
2005-01-28 17:06:00,103.287,103.292,103.269,103.269,211800003.0
2005-01-28 17:07:00,103.282,103.291,103.276,103.281,390500005.0
2005-01-28 17:08:00,103.278,103.3,103.276,103.284,213300002.0
2005-01-28 17:09:00,103.313,103.319,103.285,103.285,372099999.0
2005-01-28 17:10:00,103.306,103.32,103.302,103.312,290000000.0
2005-01-28 17:11:00,103.315,103.333,103.31,103.317,286599996.0
2005-01-28 17:12:00,103.325,103.348,103.322,103.334,143400000.0
2005-01-28 17:13:00,103.368,103.398,103.355,103.378,295299997.0
2005-01-28 17:14:00,103.386,103.386,103.36,103.36,216199998.0
2005-01-28 17:15:00,103.363,103.385,103.355,103.383,287400001.0
2005-01-28 17:16:00,103.395,103.435,103.393,103.41,212399999.0
2005-01-28 17:17:00,103.422,103.436,103.42,103.428,333199997.0
2005-01-28 17:18:00,103.44,103.487,103.432,103.485,167799998.0
2005-01-28 17:19:00,103.477,103.583,103.47,103.583,270300000.0
2005-01-28 17:20:00,103.64,103.653,103.607,103.639,219399999.0
2005-01-28 17:21:00,103.702,103.727,103.67,103.67,128100001.0
2005-01-28 17:22:00,103.644,103.644,103.594,103.621,174599997.0
2005-01-28 17:23:00,103.609,103.609,103.577,103.58,206500006.0
2005-01-28 17:24:00,103.58,103.598,103.575,103.591,217900000.0
2005-01-28 17:25:00,103.563,103.563,103.497,103.51,307099998.0
2005-01-28 17:26:00,103.513,103.524,103.499,103.51,276200001.0
2005-01-28 17:27:00,103.519,103.524,103.488,103.488,91099999.0
2005-01-28 17:28:00,103.508,103.513,103.476,103.498,216900000.0
2005-01-28 17:29:00,103.512,103.525,103.512,103.524,154600000.0
2005-01-28 17:30:00,103.535,103.551,103.535,103.551,214899997.0
2005-01-28 17:31:00,103.553,103.565,103.526,103.526,128499998.0
2005-01-28 17:32:00,103.525,103.545,103.525,103.545,240599996.0
2005-01-28 17:33:00,103.548,103.561,103.541,103.553,362600000.0
2005-01-28 17:34:00,103.562,103.562,103.554,103.554,91000000.0
2005-01-28 17:35:00,103.57,103.572,103.557,103.557,164399999.0
2005-01-28 17:36:00,103.553,103.563,103.541,103.557,221999998.0
2005-01-28 17:37:00,103.562,103.562,103.532,103.542,263899991.0
2005-01-28 17:38:00,103.558,103.558,103.512,103.512,247999997.0
2005-01-28 17:39:00,103.51,103.517,103.5,103.5,170300001.0
2005-01-28 17:40:00,103.49,103.508,103.478,103.508,175799999.0
2005-01-28 17:41:00,103.515,103.524,103.474,103.474,226000002.0
2005-01-28 17:42:00,103.468,103.495,103.468,103.489,394199998.0
2005-01-28 17:43:00,103.498,103.515,103.495,103.495,165299995.0
2005-01-28 17:44:00,103.51,103.513,103.499,103.505,170400000.0
2005-01-28 17:45:00,103.513,103.513,103.478,103.485,181200000.0
2005-01-28 17:46:00,103.49,103.505,103.49,103.5,235299996.0
2005-01-28 17:47:00,103.478,103.515,103.478,103.502,215399997.0
2005-01-28 17:48:00,103.522,103.526,103.498,103.501,258299997.0
2005-01-28 17:49:00,103.505,103.515,103.498,103.505,261999995.0
2005-01-28 17:50:00,103.488,103.501,103.481,103.488,277900004.0
2005-01-28 17:51:00,103.48,103.493,103.461,103.461,242600000.0
2005-01-28 17:52:00,103.466,103.474,103.452,103.452,269900001.0
2005-01-28 17:53:00,103.48,103.48,103.446,103.446,297499999.0
2005-01-28 17:54:00,103.46,103.46,103.442,103.454,219999996.0
2005-01-28 17:55:00,103.462,103.486,103.456,103.486,152500000.0
2005-01-28 17:56:00,103.492,103.502,103.492,103.499,133399999.0
2005-01-28 17:57:00,103.495,103.495,103.474,103.485,277700000.0
2005-01-28 17:58:00,103.491,103.534,103.491,103.529,286299996.0
2005-01-28 17:59:00,103.54,103.544,103.521,103.54,284600000.0
2005-01-28 18:00:00,103.535,103.543,103.527,103.543,179500000.0
2005-01-28 18:01:00,103.52,103.52,103.51,103.51,1884599991.0
2005-01-28 18:02:00,103.51,103.51,103.5,103.5,1884599991.0
2005-01-28 18:03:00,103.5,103.51,103.5,103.5,1884599991.0
2005-01-28 18:04:00,103.48,103.5,103.47,103.47,1884599991.0
2005-01-28 18:05:00,103.45,103.47,103.41,103.41,1884599991.0
2005-01-28 18:06:00,103.42,103.42,103.39,103.41,1884599991.0
2005-01-28 18:07:00,103.42,103.44,103.42,103.44,1884599991.0
2005-01-28 18:08:00,103.43,103.44,103.43,103.43,1884599991.0
2005-01-28 18:09:00,103.42,103.43,103.42,103.43,1884599991.0
2005-01-28 18:10:00,103.44,103.44,103.44,103.44,1884599991.0
2005-01-28 18:11:00,103.545,103.556,103.536,103.549,1884599991.0
2005-01-28 18:12:00,103.548,103.561,103.539,103.545,1746799995.0
2005-01-28 18:13:00,103.44,103.47,103.43,103.46,2029500005.0
2005-01-28 18:14:00,103.45,103.46,103.45,103.45,2029500005.0
2005-01-28 18:15:00,103.45,103.5,103.45,103.5,2029500005.0
2005-01-28 18:16:00,103.48,103.48,103.45,103.46,2029500005.0
2005-01-28 18:17:00,103.491,103.502,103.481,103.495,2029500005.0
2005-01-28 18:18:00,103.481,103.492,103.473,103.492,1942700002.0
2005-01-28 18:19:00,103.45,103.46,103.45,103.46,1397500014.0
2005-01-28 18:20:00,103.45,103.46,103.45,103.45,1397500014.0
2005-01-28 18:21:00,103.46,103.47,103.45,103.45,1397500014.0
2005-01-28 18:22:00,103.46,103.47,103.45,103.46,1397500014.0
2005-01-28 18:23:00,103.47,103.47,103.46,103.47,1397500014.0
2005-01-28 18:24:00,103.46,103.46,103.45,103.46,1397500014.0
2005-01-28 18:25:00,103.45,103.45,103.44,103.45,1397500014.0
2005-01-28 18:26:00,103.46,103.47,103.46,103.46,1397500014.0
2005-01-28 18:27:00,103.485,103.509,103.479,103.495,1397500014.0
2005-01-28 18:28:00,103.45,103.45,103.45,103.45,2014100011.0
2005-01-28 18:29:00,103.46,103.46,103.46,103.46,2014100011.0
2005-01-28 18:30:00,103.517,103.519,103.501,103.503,2014100011.0
2005-01-28 18:31:00,103.517,103.52,103.498,103.505,2008400013.0
2005-01-28 18:32:00,103.46,103.46,103.45,103.45,1953300007.0
2005-01-28 18:34:00,103.44,103.44,103.44,103.44,1953300007.0
2005-01-28 18:36:00,103.478,103.484,103.455,103.468,1953300007.0
2005-01-28 18:37:00,103.465,103.472,103.44,103.445,1225300000.0
2005-01-28 18:38:00,103.447,103.46,103.416,103.455,1556900001.0
2005-01-28 18:39:00,103.47,103.473,103.456,103.457,798999998.0
2005-01-28 18:40:00,103.451,103.451,103.419,103.428,1453800010.0
2005-01-28 18:41:00,103.424,103.433,103.414,103.418,1735800008.0
2005-01-28 18:42:00,103.42,103.42,103.393,103.393,1807299991.0
2005-01-28 18:43:00,103.401,103.401,103.335,103.371,1268299994.0
2005-01-28 18:44:00,103.389,103.389,103.363,103.368,813100004.0
2005-01-28 18:45:00,103.373,103.384,103.339,103.339,1665999998.0
2005-01-28 18:46:00,103.333,103.336,103.293,103.306,1548700001.0
2005-01-28 18:47:00,103.318,103.35,103.318,103.35,626500000.0
2005-01-28 18:48:00,103.356,103.424,103.348,103.404,951199997.0
2005-01-28 18:49:00,103.417,103.428,103.41,103.412,1349199993.0
2005-01-28 18:50:00,103.417,103.453,103.4,103.424,1497799998.0
2005-01-28 18:51:00,103.429,103.447,103.429,103.429,1261699997.0
2005-01-28 18:52:00,103.429,103.429,103.415,103.415,1610700002.0
2005-01-28 18:53:00,103.419,103.44,103.419,103.419,1560600002.0
2005-01-28 18:54:00,103.435,103.457,103.435,103.453,1902200001.0
2005-01-28 18:55:00,103.43,103.43,103.43,103.43,283600001.0
2005-01-28 18:56:00,103.448,103.471,103.436,103.457,283600001.0
2005-01-28 18:57:00,103.47,103.47,103.441,103.453,1023799985.0
2005-01-28 18:58:00,103.456,103.468,103.455,103.457,1381800001.0
2005-01-28 18:59:00,103.456,103.542,103.456,103.535,1545099981.0
2005-01-28 19:00:00,103.538,103.538,103.48,103.48,813600010.0
2005-01-28 19:01:00,103.493,103.517,103.493,103.501,627100003.0
2005-01-28 19:02:00,103.501,103.501,103.481,103.493,637999999.0
2005-01-28 19:03:00,103.486,103.495,103.468,103.468,1839999991.0
2005-01-28 19:04:00,103.468,103.484,103.464,103.464,809000001.0
2005-01-28 19:05:00,103.456,103.456,103.41,103.41,659200010.0
2005-01-28 19:06:00,103.412,103.417,103.394,103.4,1323900000.0
2005-01-28 19:07:00,103.43,103.43,103.41,103.42,1732999987.0
2005-01-28 19:08:00,103.427,103.438,103.411,103.424,1732999987.0
2005-01-28 19:09:00,103.417,103.437,103.414,103.428,969300004.0
2005-01-28 19:10:00,103.435,103.441,103.426,103.426,839000002.0
2005-01-28 19:11:00,103.427,103.427,103.415,103.415,531500000.0
2005-01-28 19:12:00,103.427,103.435,103.409,103.414,885899999.0
2005-01-28 19:13:00,103.432,103.454,103.427,103.431,700900001.0
2005-01-28 19:14:00,103.445,103.453,103.439,103.439,848600000.0
2005-01-28 19:15:00,103.441,103.484,103.435,103.484,1876900014.0
2005-01-28 19:16:00,103.48,103.486,103.443,103.443,845699991.0
2005-01-28 19:17:00,103.449,103.457,103.445,103.452,997099986.0
2005-01-28 19:18:00,103.438,103.466,103.434,103.441,856399995.0
2005-01-28 19:19:00,103.444,103.449,103.435,103.44,1974100013.0
2005-01-28 19:20:00,103.445,103.445,103.419,103.422,823900002.0
2005-01-28 19:21:00,103.435,103.452,103.435,103.443,1070299999.0
2005-01-28 19:22:00,103.45,103.459,103.444,103.452,724200001.0
2005-01-28 19:24:00,103.461,103.461,103.429,103.429,1042599987.0
2005-01-28 19:25:00,103.438,103.447,103.434,103.44,987799997.0
2005-01-28 19:26:00,103.43,103.44,103.43,103.44,1633499993.0
2005-01-28 19:27:00,103.45,103.458,103.422,103.435,1633499993.0
2005-01-28 19:28:00,103.428,103.449,103.42,103.432,1194000014.0
2005-01-28 19:29:00,103.453,103.459,103.437,103.454,772299998.0
2005-01-28 19:30:00,103.452,103.47,103.444,103.463,822000005.0
2005-01-28 19:31:00,103.461,103.463,103.434,103.463,1397699991.0
2005-01-28 19:32:00,103.457,103.458,103.441,103.449,1500899997.0
2005-01-28 19:33:00,103.441,103.441,103.416,103.437,1417699982.0
2005-01-28 19:34:00,103.443,103.448,103.418,103.418,1097899981.0
2005-01-28 19:35:00,103.434,103.434,103.423,103.426,1368000000.0
2005-01-28 19:36:00,103.426,103.449,103.426,103.443,419900005.0
2005-01-28 19:37:00,103.452,103.468,103.446,103.446,241800003.0
2005-01-28 19:38:00,103.452,103.46,103.417,103.44,1060200010.0
2005-01-28 19:39:00,103.447,103.451,103.435,103.451,1201399999.0
2005-01-28 19:40:00,103.457,103.461,103.448,103.461,858100006.0
2005-01-28 19:41:00,103.449,103.461,103.438,103.445,1067099990.0
2005-01-28 19:42:00,103.452,103.473,103.444,103.473,720999999.0
2005-01-28 19:43:00,103.447,103.454,103.446,103.45,427800000.0
2005-01-28 19:44:00,103.468,103.47,103.443,103.454,1216399998.0
2005-01-28 19:45:00,103.454,103.454,103.437,103.452,910100008.0
2005-01-28 19:46:00,103.453,103.459,103.438,103.442,955600007.0
2005-01-28 19:47:00,103.448,103.448,103.43,103.437,535100000.0
2005-01-28 19:48:00,103.432,103.451,103.432,103.44,1409000003.0
2005-01-28 19:49:00,103.453,103.453,103.437,103.445,707300002.0
2005-01-28 19:50:00,103.445,103.446,103.43,103.443,567000004.0
2005-01-28 19:51:00,103.453,103.453,103.445,103.453,730599995.0
2005-01-28 19:52:00,103.463,103.467,103.433,103.442,780700005.0
2005-01-28 19:53:00,103.457,103.467,103.439,103.439,1219099991.0
2005-01-28 19:54:00,103.442,103.442,103.424,103.424,1852300004.0
2005-01-28 19:55:00,103.428,103.447,103.415,103.434,789600002.0
2005-01-28 19:56:00,103.43,103.449,103.43,103.436,886599993.0
2005-01-28 19:57:00,103.443,103.45,103.429,103.436,366499998.0
2005-01-28 19:58:00,103.445,103.451,103.421,103.441,1508800007.0
2005-01-28 19:59:00,103.438,103.46,103.438,103.455,896399988.0
2005-01-28 20:00:00,103.458,103.46,103.435,103.438,285500004.0
2005-01-28 20:01:00,103.43,103.437,103.408,103.416,344499999.0
2005-01-28 20:02:00,103.41,103.429,103.409,103.409,1171400000.0
2005-01-28 20:03:00,103.413,103.422,103.402,103.413,573800006.0
2005-01-28 20:04:00,103.42,103.429,103.39,103.415,767000003.0
2005-01-28 20:05:00,103.427,103.429,103.416,103.425,949600000.0
2005-01-28 20:06:00,103.419,103.422,103.394,103.407,1717800007.0
2005-01-28 20:07:00,103.402,103.428,103.393,103.428,792100009.0
2005-01-28 20:08:00,103.407,103.407,103.383,103.387,985000000.0
2005-01-28 20:09:00,103.386,103.39,103.363,103.363,1190699990.0
2005-01-28 20:10:00,103.382,103.382,103.367,103.37,1038200012.0
2005-01-28 20:11:00,103.39,103.397,103.385,103.395,1605400023.0
2005-01-28 20:12:00,103.3,103.32,103.3,103.32,844200004.0
2005-01-28 20:13:00,103.39,103.405,103.388,103.401,844200004.0
2005-01-28 20:14:00,103.389,103.407,103.384,103.387,1009499996.0
2005-01-28 20:15:00,103.396,103.401,103.384,103.39,1403800015.0
2005-01-28 20:16:00,103.4,103.427,103.393,103.415,1013099999.0
2005-01-28 20:17:00,103.415,103.436,103.392,103.405,768900000.0
2005-01-28 20:18:00,103.417,103.46,103.417,103.45,221199995.0
2005-01-28 20:19:00,103.463,103.463,103.439,103.439,709500007.0
2005-01-28 20:20:00,103.436,103.436,103.402,103.425,1186300005.0
2005-01-28 20:21:00,103.433,103.448,103.411,103.428,1045400010.0
2005-01-28 20:22:00,103.428,103.434,103.421,103.423,1270400003.0
2005-01-28 20:23:00,103.427,103.448,103.411,103.434,689600000.0
2005-01-28 20:24:00,103.451,103.451,103.414,103.434,877599997.0
2005-01-28 20:25:00,103.44,103.44,103.406,103.42,1101200004.0
2005-01-28 20:26:00,103.42,103.431,103.42,103.426,1065800006.0
2005-01-28 20:27:00,103.431,103.431,103.399,103.415,1236900014.0
2005-01-28 20:28:00,103.395,103.418,103.389,103.408,2077599991.0
2005-01-28 20:29:00,103.36,103.37,103.36,103.36,605000007.0
2005-01-28 20:31:00,103.35,103.36,103.35,103.36,605000007.0
2005-01-28 20:33:00,103.413,103.413,103.399,103.407,605000007.0
2005-01-28 20:34:00,103.342,103.41,103.33,103.378,380499999.0
2005-01-28 20:35:00,103.392,103.392,103.377,103.377,687799991.0
2005-01-28 20:36:00,103.382,103.382,103.361,103.366,383399997.0
2005-01-28 20:37:00,103.378,103.388,103.352,103.372,346999999.0
2005-01-28 20:38:00,103.37,103.379,103.346,103.365,1189700001.0
2005-01-28 20:39:00,103.372,103.372,103.349,103.363,1162600009.0
2005-01-28 20:40:00,103.36,103.36,103.36,103.36,1231500007.0
2005-01-28 20:41:00,103.363,103.37,103.336,103.347,1231500007.0
2005-01-28 20:42:00,103.352,103.38,103.342,103.342,1213599995.0
2005-01-28 20:43:00,103.367,103.378,103.333,103.355,1278500008.0
2005-01-28 20:44:00,103.369,103.389,103.369,103.375,1236799994.0
2005-01-28 20:45:00,103.39,103.39,103.363,103.363,1077700002.0
2005-01-28 20:46:00,103.372,103.372,103.348,103.35,1523999988.0
2005-01-28 20:47:00,103.356,103.379,103.349,103.374,1995500004.0
2005-01-28 20:48:00,103.377,103.391,103.37,103.384,1112999994.0
2005-01-28 20:49:00,103.387,103.398,103.365,103.365,1193800001.0
2005-01-28 20:50:00,103.38,103.397,103.365,103.365,1748000016.0
2005-01-28 20:51:00,103.377,103.377,103.359,103.359,693400002.0
2005-01-28 20:52:00,103.372,103.392,103.371,103.381,221699998.0
2005-01-28 20:53:00,103.37,103.411,103.37,103.377,1461900004.0
2005-01-28 20:54:00,103.413,103.429,103.382,103.417,541700003.0
2005-01-28 20:55:00,103.422,103.422,103.344,103.344,1953900002.0
2005-01-28 20:56:00,103.362,103.362,103.34,103.345,499099997.0
2005-01-28 20:57:00,103.354,103.357,103.339,103.339,1680199987.0
2005-01-28 20:58:00,103.36,103.39,103.36,103.39,2011400002.0
2005-01-28 20:59:00,103.4,103.41,103.38,103.4,2011400002.0
2005-01-28 21:00:00,103.35,103.359,103.334,103.334,2011400002.0
2005-01-28 21:01:00,103.355,103.36,103.334,103.334,911700010.0
2005-01-28 21:02:00,103.333,103.336,103.311,103.311,766500004.0
2005-01-28 21:03:00,103.32,103.332,103.319,103.32,1239699992.0
2005-01-28 21:04:00,103.326,103.326,103.291,103.291,606599991.0
2005-01-28 21:05:00,103.288,103.303,103.288,103.295,808199994.0
2005-01-28 21:06:00,103.299,103.299,103.279,103.282,984100007.0
2005-01-28 21:07:00,103.293,103.307,103.286,103.297,1498400019.0
2005-01-28 21:08:00,103.305,103.319,103.293,103.313,801699995.0
2005-01-28 21:09:00,103.319,103.33,103.307,103.33,291800003.0
2005-01-28 21:10:00,103.335,103.338,103.304,103.33,555899999.0
2005-01-28 21:11:00,103.313,103.313,103.292,103.292,259799999.0
2005-01-28 21:12:00,103.295,103.309,103.295,103.299,463600001.0
2005-01-28 21:13:00,103.307,103.328,103.298,103.302,695400011.0
2005-01-28 21:14:00,103.315,103.327,103.284,103.3,1774700005.0
2005-01-28 21:15:00,103.307,103.318,103.292,103.3,1431300003.0
2005-01-28 21:16:00,103.296,103.312,103.296,103.308,1094299995.0
2005-01-28 21:17:00,103.33,103.33,103.307,103.317,1988600001.0
2005-01-28 21:18:00,103.31,103.331,103.304,103.326,1142100000.0
2005-01-28 21:19:00,103.331,103.359,103.322,103.345,1271600001.0
2005-01-28 21:20:00,103.353,103.367,103.335,103.347,1610399993.0
2005-01-28 21:21:00,103.36,103.363,103.315,103.363,1157099993.0
2005-01-28 21:22:00,103.355,103.378,103.355,103.359,1682200016.0
2005-01-28 21:23:00,103.351,103.361,103.347,103.35,1231800014.0
2005-01-28 21:24:00,103.357,103.376,103.351,103.361,1567600012.0
2005-01-28 21:25:00,103.355,103.36,103.337,103.34,1853899986.0
2005-01-28 21:26:00,103.345,103.345,103.317,103.323,948100003.0
2005-01-28 21:27:00,103.321,103.343,103.316,103.336,866700000.0
2005-01-28 21:28:00,103.33,103.347,103.316,103.342,312800000.0
2005-01-28 21:29:00,103.339,103.357,103.339,103.347,676000001.0
2005-01-28 21:30:00,103.338,103.345,103.325,103.345,625000004.0
2005-01-28 21:31:00,103.338,103.356,103.338,103.339,203799998.0
2005-01-28 21:32:00,103.353,103.357,103.328,103.328,963800000.0
2005-01-28 21:33:00,103.335,103.356,103.323,103.326,367800002.0
2005-01-28 21:34:00,103.335,103.34,103.319,103.337,434000001.0
2005-01-28 21:35:00,103.317,103.323,103.315,103.32,334399996.0
2005-01-28 21:36:00,103.325,103.336,103.319,103.319,593499994.0
2005-01-28 21:37:00,103.315,103.346,103.315,103.334,678199997.0
2005-01-28 21:38:00,103.327,103.333,103.32,103.32,157199999.0
2005-01-28 21:39:00,103.355,103.355,103.324,103.353,453899999.0
2005-01-28 21:40:00,103.36,103.36,103.335,103.335,916100004.0
2005-01-28 21:41:00,103.342,103.351,103.335,103.348,627599995.0
2005-01-28 21:42:00,103.356,103.356,103.323,103.347,1118800008.0
2005-01-28 21:43:00,103.336,103.339,103.304,103.315,403000001.0
2005-01-28 21:44:00,103.322,103.339,103.322,103.335,1498799999.0
2005-01-28 21:45:00,103.332,103.34,103.3,103.3,768500011.0
2005-01-28 21:46:00,103.302,103.331,103.293,103.331,704200007.0
2005-01-28 21:47:00,103.318,103.322,103.303,103.303,411900000.0
2005-01-28 21:48:00,103.311,103.329,103.311,103.316,1119700006.0
2005-01-28 21:49:00,103.315,103.319,103.297,103.313,575199991.0
2005-01-28 21:50:00,103.338,103.338,103.323,103.331,188200003.0
2005-01-28 21:51:00,103.332,103.342,103.323,103.335,649300001.0
2005-01-28 21:52:00,103.32,103.348,103.314,103.348,202600002.0
2005-01-28 21:53:00,103.335,103.342,103.327,103.327,488099999.0
2005-01-28 21:54:00,103.341,103.361,103.322,103.361,883400001.0
2005-01-28 21:55:00,103.331,103.347,103.328,103.335,142599996.0
2005-01-28 21:56:00,103.345,103.345,103.324,103.343,487900006.0
2005-01-28 21:57:00,103.352,103.359,103.345,103.357,155699999.0
2005-01-28 21:58:00,103.364,103.372,103.349,103.372,287200003.0
2005-01-28 21:59:00,103.386,103.397,103.375,103.39,503699993.0
2005-01-28 22:00:00,103.391,103.409,103.375,103.382,1047500011.0
2005-01-28 22:01:00,103.398,103.401,103.385,103.388,1149499986.0
2005-01-28 22:02:00,103.376,103.387,103.363,103.363,708099998.0
2005-01-28 22:03:00,103.376,103.376,103.342,103.348,277700005.0
2005-01-28 22:04:00,103.359,103.373,103.348,103.352,958199999.0
2005-01-28 22:05:00,103.366,103.37,103.339,103.339,265299995.0
2005-01-28 22:06:00,103.333,103.334,103.323,103.334,242700001.0
2005-01-28 22:07:00,103.333,103.352,103.329,103.352,236900001.0
2005-01-28 22:08:00,103.345,103.356,103.342,103.343,251500003.0
2005-01-28 22:09:00,103.351,103.351,103.336,103.346,140499999.0
2005-01-28 22:10:00,103.352,103.36,103.337,103.36,238899997.0
2005-01-28 22:11:00,103.358,103.358,103.348,103.348,496300007.0
2005-01-28 22:12:00,103.372,103.372,103.341,103.355,263100000.0
2005-01-28 22:13:00,103.348,103.364,103.344,103.36,526600001.0
2005-01-28 22:14:00,103.362,103.38,103.343,103.343,309800005.0
2005-01-28 22:15:00,103.372,103.374,103.366,103.374,313999999.0
2005-01-28 22:16:00,103.378,103.384,103.368,103.368,625699994.0
2005-01-28 22:17:00,103.368,103.39,103.355,103.355,151000001.0
2005-01-28 22:18:00,103.349,103.366,103.332,103.334,347499995.0
2005-01-28 22:19:00,103.35,103.358,103.35,103.355,434600007.0
2005-01-28 22:20:00,103.363,103.363,103.354,103.354,146300003.0
2005-01-28 22:21:00,103.377,103.377,103.358,103.365,122700003.0
2005-01-28 22:22:00,103.37,103.374,103.346,103.352,256100000.0
2005-01-28 22:23:00,103.38,103.384,103.338,103.344,85499999.0
2005-01-28 22:24:00,103.382,103.382,103.345,103.355,296700001.0
2005-01-28 22:25:00,103.383,103.383,103.347,103.35,377500000.0
2005-01-28 22:26:00,103.362,103.368,103.345,103.35,262800003.0
2005-01-28 22:27:00,103.369,103.374,103.339,103.365,1242899994.0
2005-01-28 22:28:00,103.366,103.377,103.334,103.34,325500005.0
2005-01-28 22:29:00,103.348,103.367,103.348,103.361,313599997.0
2005-01-28 22:30:00,103.342,103.342,103.308,103.309,202199999.0
2005-01-28 22:31:00,103.333,103.336,103.323,103.323,218800000.0
2005-01-28 22:32:00,103.315,103.336,103.315,103.317,387999999.0
2005-01-28 22:33:00,103.335,103.347,103.319,103.332,869299996.0
2005-01-28 22:34:00,103.352,103.357,103.328,103.328,892800005.0
2005-01-28 22:35:00,103.348,103.371,103.348,103.354,207499998.0
2005-01-28 22:36:00,103.352,103.366,103.335,103.342,680700007.0
2005-01-28 22:37:00,103.349,103.37,103.349,103.364,124600001.0
2005-01-28 22:38:00,103.347,103.347,103.328,103.332,209200007.0
2005-01-28 22:39:00,103.351,103.351,103.334,103.334,323500000.0
2005-01-28 22:40:00,103.324,103.342,103.299,103.299,603600010.0
2005-01-28 22:41:00,103.316,103.341,103.31,103.31,398400001.0
2005-01-28 22:42:00,103.332,103.334,103.314,103.324,183700001.0
2005-01-28 22:43:00,103.325,103.332,103.29,103.306,246300008.0
2005-01-28 22:44:00,103.32,103.331,103.308,103.331,175099999.0
2005-01-28 22:45:00,103.325,103.325,103.315,103.318,376300003.0
2005-01-28 22:46:00,103.324,103.35,103.324,103.325,383399997.0
2005-01-28 22:47:00,103.37,103.37,103.339,103.339,289699999.0
2005-01-28 22:48:00,103.358,103.371,103.358,103.367,421599992.0
2005-01-28 22:49:00,103.365,103.368,103.321,103.33,224099993.0
2005-01-28 22:50:00,103.34,103.367,103.335,103.34,377599993.0
2005-01-28 22:51:00,103.366,103.372,103.34,103.34,346599997.0
2005-01-28 22:52:00,103.35,103.369,103.336,103.36,248800002.0
2005-01-28 22:53:00,103.355,103.375,103.34,103.359,397799996.0
2005-01-28 22:54:00,103.367,103.367,103.332,103.346,209400001.0
2005-01-28 22:55:00,103.357,103.379,103.357,103.367,264699999.0
2005-01-28 22:56:00,103.353,103.364,103.344,103.346,270500003.0
2005-01-28 22:57:00,103.347,103.36,103.344,103.36,439200003.0
2005-01-28 22:58:00,103.345,103.352,103.332,103.352,141299999.0
2005-01-28 22:59:00,103.348,103.358,103.33,103.34,535299995.0
2005-01-28 23:00:00,103.334,103.338,103.316,103.33,348399997.0
2005-01-28 23:01:00,103.337,103.337,103.318,103.318,124099999.0
2005-01-28 23:02:00,103.325,103.338,103.324,103.324,278200000.0
2005-01-28 23:03:00,103.335,103.352,103.335,103.341,169100000.0
2005-01-28 23:04:00,103.35,103.357,103.336,103.336,193099999.0
2005-01-28 23:05:00,103.337,103.345,103.321,103.321,252000003.0
2005-01-28 23:06:00,103.34,103.346,103.324,103.324,176700001.0
2005-01-28 23:07:00,103.345,103.347,103.326,103.326,157200000.0
2005-01-28 23:08:00,103.327,103.338,103.324,103.333,407799995.0
2005-01-28 23:09:00,103.325,103.329,103.307,103.307,113300003.0
2005-01-28 23:10:00,103.326,103.334,103.31,103.31,370499992.0
2005-01-28 23:11:00,103.32,103.332,103.315,103.316,227899997.0
2005-01-28 23:12:00,103.322,103.327,103.305,103.311,248199996.0
2005-01-28 23:13:00,103.327,103.339,103.327,103.33,255300009.0
2005-01-28 23:14:00,103.313,103.341,103.311,103.341,233100002.0
2005-01-28 23:15:00,103.345,103.345,103.331,103.338,281600001.0
2005-01-28 23:16:00,103.327,103.341,103.313,103.341,421900002.0
2005-01-28 23:17:00,103.34,103.364,103.339,103.339,164099997.0
2005-01-28 23:18:00,103.318,103.33,103.3,103.314,213200004.0
2005-01-28 23:19:00,103.3,103.312,103.299,103.304,274200006.0
2005-01-28 23:20:00,103.314,103.32,103.306,103.317,195000003.0
2005-01-28 23:21:00,103.333,103.341,103.325,103.325,389999997.0
2005-01-28 23:22:00,103.329,103.347,103.321,103.342,174199998.0
2005-01-28 23:23:00,103.337,103.343,103.332,103.332,162100003.0
2005-01-28 23:24:00,103.339,103.351,103.339,103.346,378899996.0
2005-01-28 23:25:00,103.34,103.344,103.335,103.344,329799999.0
2005-01-28 23:26:00,103.331,103.34,103.331,103.335,274700002.0
2005-01-28 23:27:00,103.338,103.351,103.327,103.351,275000002.0
2005-01-28 23:28:00,103.33,103.335,103.328,103.33,223299997.0
2005-01-28 23:29:00,103.35,103.35,103.333,103.333,116800000.0
2005-01-28 23:30:00,103.33,103.348,103.33,103.348,111099997.0
2005-01-28 23:31:00,103.328,103.351,103.327,103.351,318000007.0
2005-01-28 23:32:00,103.345,103.35,103.329,103.329,379199995.0
2005-01-28 23:33:00,103.347,103.347,103.326,103.326,159399999.0
2005-01-28 23:34:00,103.319,103.342,103.312,103.342,235900001.0
2005-01-28 23:35:00,103.327,103.337,103.312,103.312,145199996.0
2005-01-28 23:36:00,103.343,103.343,103.316,103.322,279499998.0
2005-01-28 23:37:00,103.315,103.333,103.31,103.331,219099998.0
2005-01-28 23:38:00,103.328,103.328,103.31,103.317,168000001.0
2005-01-28 23:39:00,103.307,103.311,103.277,103.277,280399999.0
2005-01-28 23:40:00,103.283,103.297,103.28,103.295,344000001.0
2005-01-28 23:41:00,103.295,103.295,103.285,103.285,54400000.0
2005-01-28 23:42:00,103.292,103.293,103.259,103.259,54200002.0
2005-01-28 23:43:00,103.257,103.281,103.256,103.281,373699999.0
2005-01-28 23:44:00,103.272,103.277,103.258,103.264,187199997.0
2005-01-28 23:45:00,103.274,103.287,103.266,103.282,268799998.0
2005-01-28 23:46:00,103.297,103.299,103.265,103.265,188499998.0
2005-01-28 23:47:00,103.274,103.291,103.258,103.291,358300002.0
2005-01-28 23:48:00,103.286,103.289,103.26,103.261,228000002.0
2005-01-28 23:49:00,103.273,103.274,103.254,103.274,225699996.0
2005-01-28 23:50:00,103.287,103.287,103.264,103.268,342000005.0
2005-01-28 23:51:00,103.275,103.285,103.269,103.271,300799993.0
2005-01-28 23:52:00,103.291,103.291,103.259,103.259,372200001.0
2005-01-28 23:53:00,103.277,103.295,103.275,103.275,244200006.0
2005-01-28 23:54:00,103.28,103.285,103.261,103.268,390200001.0
2005-01-28 23:55:00,103.285,103.287,103.276,103.281,168899998.0
2005-01-28 23:56:00,103.283,103.297,103.274,103.29,299199998.0
2005-01-28 23:57:00,103.274,103.298,103.274,103.298,215600006.0
2005-01-28 23:58:00,103.292,103.292,103.265,103.265,116900001.0
2005-01-28 23:59:00,103.26,103.282,103.255,103.26,373500001.0
2005-01-31 00:00:00,103.565,103.57,103.545,103.57,197599998.0
2005-01-31 00:01:00,103.575,103.575,103.557,103.57,263599998.0
2005-01-31 00:02:00,103.572,103.578,103.56,103.56,215500001.0
2005-01-31 00:03:00,103.557,103.557,103.538,103.539,203900004.0
2005-01-31 00:04:00,103.527,103.553,103.527,103.54,350800003.0
2005-01-31 00:05:00,103.558,103.558,103.542,103.556,180499999.0
2005-01-31 00:06:00,103.547,103.547,103.53,103.545,171799998.0
2005-01-31 00:07:00,103.532,103.532,103.501,103.504,194200004.0
2005-01-31 00:08:00,103.506,103.523,103.501,103.515,298599997.0
2005-01-31 00:09:00,103.515,103.53,103.508,103.53,301599994.0
2005-01-31 00:10:00,103.517,103.522,103.508,103.517,146200002.0
2005-01-31 00:11:00,103.51,103.517,103.496,103.515,373699999.0
2005-01-31 00:12:00,103.513,103.513,103.5,103.5,114000002.0
2005-01-31 00:13:00,103.518,103.522,103.509,103.522,213600000.0
2005-01-31 00:14:00,103.503,103.507,103.484,103.503,261699995.0
2005-01-31 00:15:00,103.495,103.504,103.478,103.504,112900002.0
2005-01-31 00:16:00,103.516,103.532,103.516,103.522,109500000.0
2005-01-31 00:17:00,103.512,103.523,103.509,103.523,206699999.0
2005-01-31 00:18:00,103.515,103.527,103.506,103.527,164000000.0
2005-01-31 00:19:00,103.527,103.527,103.505,103.505,361400004.0
2005-01-31 00:20:00,103.524,103.524,103.51,103.521,292200002.0
2005-01-31 00:21:00,103.51,103.53,103.503,103.53,313199995.0
2005-01-31 00:22:00,103.513,103.547,103.513,103.547,173299998.0
2005-01-31 00:23:00,103.55,103.55,103.525,103.528,322400002.0
2005-01-31 00:24:00,103.543,103.543,103.524,103.537,178499999.0
2005-01-31 00:25:00,103.533,103.54,103.523,103.525,222500002.0
2005-01-31 00:26:00,103.55,103.555,103.534,103.551,208099999.0
2005-01-31 00:27:00,103.559,103.562,103.535,103.535,96399998.0
2005-01-31 00:28:00,103.532,103.541,103.512,103.541,241499998.0
2005-01-31 00:29:00,103.527,103.53,103.518,103.518,124000002.0
2005-01-31 00:30:00,103.517,103.517,103.471,103.5,262100000.0
2005-01-31 00:31:00,103.52,103.54,103.502,103.54,333300000.0
2005-01-31 00:32:00,103.55,103.555,103.512,103.512,266099998.0
2005-01-31 00:33:00,103.522,103.555,103.522,103.554,225499998.0
2005-01-31 00:34:00,103.557,103.558,103.549,103.549,307900006.0
2005-01-31 00:35:00,103.558,103.559,103.53,103.545,457800000.0
2005-01-31 00:36:00,103.542,103.566,103.539,103.565,193699997.0
2005-01-31 00:37:00,103.572,103.572,103.549,103.552,226200001.0
2005-01-31 00:38:00,103.572,103.575,103.553,103.575,130300000.0
2005-01-31 00:39:00,103.562,103.563,103.552,103.563,303600001.0
2005-01-31 00:40:00,103.584,103.584,103.564,103.564,245399997.0
2005-01-31 00:41:00,103.553,103.56,103.55,103.557,197399999.0
2005-01-31 00:42:00,103.549,103.573,103.547,103.57,516300001.0
2005-01-31 00:43:00,103.559,103.588,103.559,103.565,286100002.0
2005-01-31 00:44:00,103.553,103.576,103.545,103.562,276099996.0
2005-01-31 00:45:00,103.557,103.576,103.557,103.559,176099996.0
2005-01-31 00:46:00,103.573,103.611,103.568,103.611,305900003.0
2005-01-31 00:47:00,103.619,103.648,103.619,103.641,56099999.0
2005-01-31 00:48:00,103.643,103.667,103.637,103.648,83300002.0
2005-01-31 00:49:00,103.659,103.668,103.647,103.654,225099999.0
2005-01-31 00:50:00,103.653,103.663,103.642,103.642,169599997.0
2005-01-31 00:51:00,103.634,103.668,103.634,103.656,118300002.0
2005-01-31 00:52:00,103.67,103.681,103.656,103.666,256800002.0
2005-01-31 00:53:00,103.668,103.673,103.644,103.644,142299996.0
2005-01-31 00:54:00,103.658,103.667,103.609,103.609,351099996.0
2005-01-31 00:55:00,103.605,103.62,103.605,103.616,222499999.0
2005-01-31 00:56:00,103.609,103.63,103.609,103.621,264799995.0
2005-01-31 00:57:00,103.62,103.651,103.62,103.642,186999998.0
2005-01-31 00:58:00,103.643,103.668,103.634,103.648,229399998.0
2005-01-31 00:59:00,103.66,103.665,103.647,103.658,150000001.0
2005-01-31 01:00:00,103.664,103.664,103.648,103.655,278699999.0
2005-01-31 01:01:00,103.657,103.661,103.651,103.661,426000000.0
2005-01-31 01:02:00,103.657,103.659,103.645,103.645,220499999.0
2005-01-31 01:03:00,103.638,103.642,103.617,103.617,274100003.0
2005-01-31 01:04:00,103.612,103.626,103.606,103.618,246599999.0
2005-01-31 01:05:00,103.62,103.636,103.615,103.636,149700001.0
2005-01-31 01:06:00,103.643,103.643,103.628,103.634,107900000.0
2005-01-31 01:07:00,103.628,103.639,103.627,103.637,309600004.0
2005-01-31 01:08:00,103.64,103.64,103.638,103.64,92899997.0
2005-01-31 01:09:00,103.647,103.651,103.625,103.625,251499997.0
2005-01-31 01:10:00,103.65,103.65,103.606,103.606,174299995.0
2005-01-31 01:11:00,103.608,103.641,103.604,103.638,245199999.0
2005-01-31 01:12:00,103.627,103.644,103.627,103.631,199800001.0
2005-01-31 01:13:00,103.635,103.645,103.632,103.639,216800001.0
2005-01-31 01:14:00,103.634,103.652,103.62,103.652,328100000.0
2005-01-31 01:15:00,103.657,103.657,103.62,103.628,271900005.0
2005-01-31 01:16:00,103.638,103.638,103.617,103.624,263799999.0
2005-01-31 01:17:00,103.65,103.66,103.65,103.658,296800003.0
2005-01-31 01:18:00,103.663,103.663,103.638,103.661,256999999.0
2005-01-31 01:19:00,103.633,103.659,103.627,103.659,201000001.0
2005-01-31 01:20:00,103.625,103.635,103.612,103.612,321299993.0
2005-01-31 01:21:00,103.635,103.635,103.605,103.613,152700002.0
2005-01-31 01:22:00,103.626,103.634,103.608,103.634,378599993.0
2005-01-31 01:23:00,103.63,103.636,103.618,103.618,219600001.0
2005-01-31 01:24:00,103.63,103.635,103.607,103.612,166199997.0
2005-01-31 01:25:00,103.608,103.648,103.603,103.648,181200004.0
2005-01-31 01:26:00,103.648,103.648,103.598,103.598,355600003.0
2005-01-31 01:27:00,103.605,103.605,103.576,103.584,167700001.0
2005-01-31 01:28:00,103.602,103.612,103.574,103.574,127599997.0
2005-01-31 01:29:00,103.58,103.586,103.551,103.567,164099999.0
2005-01-31 01:30:00,103.556,103.556,103.539,103.539,114699999.0
2005-01-31 01:31:00,103.543,103.548,103.539,103.542,147100000.0
2005-01-31 01:32:00,103.56,103.587,103.545,103.57,354999999.0
2005-01-31 01:33:00,103.598,103.598,103.569,103.575,130199998.0
2005-01-31 01:34:00,103.585,103.607,103.577,103.584,344499994.0
2005-01-31 01:35:00,103.611,103.611,103.588,103.595,280699995.0
2005-01-31 01:36:00,103.608,103.614,103.594,103.602,371300009.0
2005-01-31 01:37:00,103.602,103.621,103.588,103.588,293899998.0
2005-01-31 01:38:00,103.583,103.618,103.573,103.618,104100001.0
2005-01-31 01:39:00,103.607,103.617,103.589,103.596,338599995.0
2005-01-31 01:40:00,103.615,103.615,103.594,103.603,332100006.0
2005-01-31 01:41:00,103.608,103.608,103.572,103.572,74800001.0
2005-01-31 01:42:00,103.59,103.596,103.566,103.596,162100000.0
2005-01-31 01:43:00,103.577,103.586,103.568,103.573,137599998.0
2005-01-31 01:44:00,103.595,103.601,103.579,103.601,261500001.0
2005-01-31 01:45:00,103.6,103.6,103.567,103.591,300799999.0
2005-01-31 01:46:00,103.592,103.6,103.59,103.597,207199998.0
2005-01-31 01:47:00,103.588,103.602,103.588,103.592,281000001.0
2005-01-31 01:48:00,103.595,103.6,103.586,103.586,96499998.0
2005-01-31 01:49:00,103.588,103.621,103.588,103.621,83900001.0
2005-01-31 01:50:00,103.612,103.614,103.598,103.6,312100003.0
2005-01-31 01:51:00,103.598,103.605,103.585,103.585,227799999.0
2005-01-31 01:52:00,103.583,103.59,103.577,103.577,252700006.0
2005-01-31 01:53:00,103.602,103.602,103.575,103.583,264899993.0
2005-01-31 01:54:00,103.586,103.587,103.57,103.57,256799995.0
2005-01-31 01:55:00,103.595,103.595,103.578,103.593,169000000.0
2005-01-31 01:56:00,103.594,103.602,103.577,103.595,292899996.0
2005-01-31 01:57:00,103.615,103.637,103.594,103.606,298899999.0
2005-01-31 01:58:00,103.618,103.618,103.605,103.608,162099998.0
2005-01-31 01:59:00,103.609,103.609,103.583,103.587,374800005.0
2005-01-31 02:00:00,103.6,103.6,103.585,103.592,221799998.0
2005-01-31 02:01:00,103.582,103.596,103.579,103.58,236299995.0
2005-01-31 02:02:00,103.596,103.596,103.575,103.58,282700002.0
2005-01-31 02:03:00,103.562,103.562,103.47,103.499,185299996.0
2005-01-31 02:04:00,103.528,103.528,103.504,103.512,120299999.0
2005-01-31 02:05:00,103.524,103.524,103.459,103.459,177899999.0
2005-01-31 02:06:00,103.472,103.503,103.471,103.499,282599994.0
2005-01-31 02:07:00,103.501,103.521,103.498,103.515,291800002.0
2005-01-31 02:08:00,103.527,103.529,103.518,103.518,299100001.0
2005-01-31 02:09:00,103.525,103.532,103.508,103.51,332799997.0
2005-01-31 02:10:00,103.49,103.512,103.477,103.477,408099998.0
2005-01-31 02:11:00,103.488,103.488,103.412,103.428,201999998.0
2005-01-31 02:12:00,103.47,103.472,103.447,103.454,219799997.0
2005-01-31 02:13:00,103.487,103.497,103.462,103.467,369099992.0
2005-01-31 02:14:00,103.486,103.508,103.48,103.501,117800002.0
2005-01-31 02:15:00,103.496,103.503,103.49,103.501,193300002.0
2005-01-31 02:16:00,103.488,103.508,103.488,103.5,227100001.0
2005-01-31 02:17:00,103.502,103.502,103.485,103.502,145100002.0
2005-01-31 02:18:00,103.502,103.506,103.483,103.487,268200000.0
2005-01-31 02:19:00,103.491,103.491,103.479,103.48,193599998.0
2005-01-31 02:20:00,103.496,103.501,103.475,103.475,265800002.0
2005-01-31 02:21:00,103.49,103.5,103.484,103.499,289300006.0
2005-01-31 02:22:00,103.489,103.512,103.489,103.507,270600003.0
2005-01-31 02:23:00,103.523,103.53,103.509,103.51,290700001.0
2005-01-31 02:24:00,103.528,103.528,103.507,103.521,142799998.0
2005-01-31 02:25:00,103.53,103.532,103.515,103.515,147900004.0
2005-01-31 02:26:00,103.529,103.529,103.498,103.508,259900002.0
2005-01-31 02:27:00,103.51,103.518,103.5,103.517,146100001.0
2005-01-31 02:28:00,103.5,103.5,103.492,103.492,132199997.0
2005-01-31 02:29:00,103.49,103.492,103.478,103.48,116299999.0
2005-01-31 02:30:00,103.505,103.505,103.456,103.468,328599999.0
2005-01-31 02:31:00,103.493,103.493,103.475,103.492,251999999.0
2005-01-31 02:32:00,103.488,103.49,103.465,103.481,213699998.0
2005-01-31 02:33:00,103.492,103.504,103.492,103.5,363100000.0
2005-01-31 02:34:00,103.502,103.513,103.5,103.508,422600002.0
2005-01-31 02:35:00,103.517,103.53,103.51,103.51,299799998.0
2005-01-31 02:36:00,103.508,103.522,103.507,103.522,179400000.0
2005-01-31 02:37:00,103.514,103.52,103.51,103.51,253499997.0
2005-01-31 02:38:00,103.527,103.531,103.515,103.518,204899998.0
2005-01-31 02:39:00,103.522,103.523,103.516,103.516,265000001.0
2005-01-31 02:40:00,103.537,103.537,103.521,103.525,307199996.0
2005-01-31 02:41:00,103.522,103.522,103.512,103.514,173500001.0
2005-01-31 02:42:00,103.526,103.54,103.515,103.515,142699999.0
2005-01-31 02:43:00,103.547,103.572,103.536,103.57,221099999.0
2005-01-31 02:44:00,103.596,103.596,103.587,103.594,147000004.0
2005-01-31 02:45:00,103.592,103.62,103.592,103.6,478099995.0
2005-01-31 02:46:00,103.6,103.616,103.593,103.594,158100000.0
2005-01-31 02:47:00,103.606,103.618,103.599,103.6,250300005.0
2005-01-31 02:48:00,103.616,103.619,103.594,103.594,228999996.0
2005-01-31 02:49:00,103.617,103.617,103.6,103.6,196099997.0
2005-01-31 02:50:00,103.604,103.604,103.589,103.598,313200001.0
2005-01-31 02:51:00,103.575,103.581,103.556,103.573,213900002.0
2005-01-31 02:52:00,103.582,103.582,103.57,103.574,206500002.0
2005-01-31 02:53:00,103.583,103.591,103.579,103.579,267900007.0
2005-01-31 02:54:00,103.56,103.572,103.554,103.554,238399995.0
2005-01-31 02:55:00,103.561,103.561,103.538,103.55,147100001.0
2005-01-31 02:56:00,103.564,103.574,103.552,103.569,211000001.0
2005-01-31 02:57:00,103.581,103.581,103.55,103.55,165699998.0
2005-01-31 02:58:00,103.552,103.573,103.551,103.552,108400000.0
2005-01-31 02:59:00,103.553,103.559,103.541,103.541,267099995.0
2005-01-31 03:00:00,103.552,103.552,103.543,103.543,214400000.0
2005-01-31 03:01:00,103.543,103.551,103.516,103.516,172400001.0
2005-01-31 03:02:00,103.5,103.522,103.496,103.521,205300006.0
2005-01-31 03:03:00,103.517,103.527,103.515,103.52,310300001.0
2005-01-31 03:04:00,103.523,103.539,103.523,103.536,357800012.0
2005-01-31 03:05:00,103.54,103.548,103.53,103.537,130900000.0
2005-01-31 03:06:00,103.537,103.541,103.525,103.528,256900001.0
2005-01-31 03:07:00,103.537,103.539,103.53,103.53,352200001.0
2005-01-31 03:08:00,103.546,103.546,103.508,103.541,255600003.0
2005-01-31 03:09:00,103.532,103.547,103.532,103.546,185900000.0
2005-01-31 03:10:00,103.538,103.55,103.538,103.545,354899995.0
2005-01-31 03:11:00,103.55,103.553,103.535,103.544,121400000.0
2005-01-31 03:12:00,103.537,103.56,103.535,103.547,389299999.0
2005-01-31 03:13:00,103.542,103.561,103.541,103.556,301799995.0
2005-01-31 03:14:00,103.545,103.556,103.534,103.545,255700001.0
2005-01-31 03:15:00,103.563,103.57,103.547,103.57,254299997.0
2005-01-31 03:16:00,103.56,103.564,103.536,103.547,368399999.0
2005-01-31 03:17:00,103.581,103.592,103.561,103.561,362900002.0
2005-01-31 03:18:00,103.571,103.571,103.542,103.546,193299998.0
2005-01-31 03:19:00,103.55,103.562,103.535,103.562,226600003.0
2005-01-31 03:20:00,103.558,103.564,103.553,103.553,273699991.0
2005-01-31 03:21:00,103.55,103.559,103.55,103.554,183999997.0
2005-01-31 03:22:00,103.562,103.569,103.556,103.567,408000008.0
2005-01-31 03:23:00,103.555,103.555,103.545,103.55,266600000.0
2005-01-31 03:24:00,103.561,103.57,103.539,103.57,296999999.0
2005-01-31 03:25:00,103.565,103.569,103.548,103.548,204999998.0
2005-01-31 03:26:00,103.576,103.578,103.563,103.563,236199997.0
2005-01-31 03:27:00,103.572,103.572,103.555,103.557,134400001.0
2005-01-31 03:28:00,103.561,103.561,103.541,103.553,133099996.0
2005-01-31 03:29:00,103.55,103.582,103.541,103.568,372200001.0
2005-01-31 03:30:00,103.57,103.586,103.568,103.581,246299998.0
2005-01-31 03:31:00,103.59,103.595,103.575,103.577,191899994.0
2005-01-31 03:32:00,103.584,103.616,103.584,103.601,346000006.0
2005-01-31 03:33:00,103.611,103.634,103.611,103.622,242899998.0
2005-01-31 03:34:00,103.636,103.64,103.622,103.622,178200003.0
2005-01-31 03:35:00,103.63,103.646,103.63,103.632,85400000.0
2005-01-31 03:36:00,103.621,103.629,103.616,103.618,203300000.0
2005-01-31 03:37:00,103.634,103.636,103.618,103.633,301200004.0
2005-01-31 03:38:00,103.628,103.63,103.604,103.604,242800004.0
2005-01-31 03:39:00,103.614,103.62,103.591,103.591,212000000.0
2005-01-31 03:40:00,103.6,103.602,103.584,103.594,148300000.0
2005-01-31 03:41:00,103.609,103.617,103.6,103.6,313499996.0
2005-01-31 03:42:00,103.607,103.61,103.588,103.602,243100001.0
2005-01-31 03:43:00,103.601,103.611,103.592,103.592,119200001.0
2005-01-31 03:44:00,103.618,103.64,103.616,103.637,235000004.0
2005-01-31 03:45:00,103.64,103.648,103.63,103.63,206800004.0
2005-01-31 03:46:00,103.635,103.643,103.629,103.63,139600003.0
2005-01-31 03:47:00,103.637,103.639,103.618,103.618,75100001.0
2005-01-31 03:48:00,103.642,103.65,103.63,103.63,194499997.0
2005-01-31 03:49:00,103.64,103.648,103.64,103.646,255600001.0
2005-01-31 03:50:00,103.628,103.64,103.628,103.64,280500002.0
2005-01-31 03:51:00,103.657,103.657,103.634,103.639,217800000.0
2005-01-31 03:52:00,103.643,103.658,103.633,103.657,307200004.0
2005-01-31 03:53:00,103.645,103.658,103.64,103.64,182100001.0
2005-01-31 03:54:00,103.643,103.655,103.636,103.651,171400005.0
2005-01-31 03:55:00,103.661,103.665,103.637,103.637,206000002.0
2005-01-31 03:56:00,103.626,103.626,103.596,103.596,266000009.0
2005-01-31 03:57:00,103.615,103.628,103.615,103.624,128300000.0
2005-01-31 03:58:00,103.615,103.631,103.608,103.615,362800005.0
2005-01-31 03:59:00,103.622,103.63,103.614,103.614,389400004.0
2005-01-31 04:00:00,103.63,103.63,103.615,103.624,166900002.0
2005-01-31 04:01:00,103.628,103.641,103.628,103.634,324899996.0
2005-01-31 04:02:00,103.628,103.629,103.625,103.628,45999999.0
2005-01-31 04:03:00,103.634,103.647,103.632,103.645,221399995.0
2005-01-31 04:04:00,103.661,103.661,103.635,103.645,227899998.0
2005-01-31 04:05:00,103.65,103.656,103.64,103.65,267700000.0
2005-01-31 04:06:00,103.656,103.658,103.635,103.653,364400007.0
2005-01-31 04:07:00,103.655,103.663,103.647,103.658,222499996.0
2005-01-31 04:08:00,103.645,103.663,103.635,103.657,311499999.0
2005-01-31 04:09:00,103.66,103.66,103.638,103.638,232999998.0
2005-01-31 04:10:00,103.645,103.645,103.63,103.643,114299999.0
2005-01-31 04:11:00,103.645,103.655,103.641,103.652,172800001.0
2005-01-31 04:12:00,103.66,103.66,103.645,103.657,170900002.0
2005-01-31 04:13:00,103.66,103.661,103.635,103.635,160299998.0
2005-01-31 04:14:00,103.638,103.639,103.616,103.63,197300002.0
2005-01-31 04:15:00,103.635,103.639,103.619,103.62,267999998.0
2005-01-31 04:16:00,103.624,103.624,103.607,103.607,222700002.0
2005-01-31 04:17:00,103.603,103.61,103.585,103.61,80799999.0
2005-01-31 04:18:00,103.608,103.611,103.591,103.611,282000000.0
2005-01-31 04:19:00,103.613,103.613,103.596,103.599,290500004.0
2005-01-31 04:20:00,103.598,103.6,103.586,103.586,223500000.0
2005-01-31 04:21:00,103.586,103.586,103.558,103.559,180700001.0
2005-01-31 04:22:00,103.566,103.596,103.566,103.574,375500007.0
2005-01-31 04:23:00,103.585,103.595,103.571,103.571,188799995.0
2005-01-31 04:24:00,103.576,103.598,103.57,103.598,214500006.0
2005-01-31 04:25:00,103.593,103.593,103.572,103.577,183300000.0
2005-01-31 04:26:00,103.57,103.579,103.545,103.562,427800002.0
2005-01-31 04:27:00,103.57,103.58,103.554,103.554,157700000.0
2005-01-31 04:28:00,103.561,103.561,103.531,103.531,321799999.0
2005-01-31 04:29:00,103.543,103.55,103.521,103.521,209700002.0
2005-01-31 04:30:00,103.525,103.528,103.509,103.51,309699999.0
2005-01-31 04:31:00,103.525,103.525,103.519,103.524,183500000.0
2005-01-31 04:32:00,103.534,103.534,103.521,103.521,334799996.0
2005-01-31 04:33:00,103.545,103.555,103.537,103.551,281700006.0
2005-01-31 04:34:00,103.55,103.566,103.542,103.566,173600001.0
2005-01-31 04:35:00,103.55,103.558,103.547,103.55,165100002.0
2005-01-31 04:36:00,103.532,103.561,103.532,103.548,255700001.0
2005-01-31 04:37:00,103.564,103.57,103.549,103.561,283399998.0
2005-01-31 04:38:00,103.6,103.603,103.582,103.591,304900006.0
2005-01-31 04:39:00,103.596,103.596,103.581,103.586,122899997.0
2005-01-31 04:40:00,103.591,103.591,103.584,103.584,32500000.0
2005-01-31 04:41:00,103.592,103.6,103.587,103.593,265399997.0
2005-01-31 04:42:00,103.6,103.607,103.59,103.598,236799998.0
2005-01-31 04:43:00,103.587,103.597,103.583,103.588,356099995.0
2005-01-31 04:44:00,103.601,103.601,103.567,103.567,162200000.0
2005-01-31 04:45:00,103.57,103.574,103.552,103.568,247100001.0
2005-01-31 04:46:00,103.586,103.591,103.563,103.563,343500003.0
2005-01-31 04:47:00,103.582,103.582,103.55,103.55,225499998.0
2005-01-31 04:48:00,103.55,103.55,103.517,103.518,223900000.0
2005-01-31 04:49:00,103.538,103.544,103.524,103.524,182500001.0
2005-01-31 04:50:00,103.54,103.545,103.525,103.525,280000002.0
2005-01-31 04:51:00,103.517,103.538,103.517,103.538,77299998.0
2005-01-31 04:52:00,103.548,103.55,103.522,103.524,203000002.0
2005-01-31 04:53:00,103.565,103.567,103.549,103.549,265300002.0
2005-01-31 04:54:00,103.56,103.562,103.545,103.562,276400002.0
2005-01-31 04:55:00,103.55,103.555,103.534,103.54,233899998.0
2005-01-31 04:56:00,103.564,103.585,103.557,103.557,123100000.0
2005-01-31 04:57:00,103.56,103.574,103.559,103.559,162600001.0
2005-01-31 04:58:00,103.569,103.572,103.569,103.572,42099999.0
2005-01-31 04:59:00,103.57,103.57,103.557,103.563,244500000.0
2005-01-31 05:00:00,103.565,103.57,103.55,103.55,182600000.0
2005-01-31 05:01:00,103.56,103.569,103.546,103.558,177099996.0
2005-01-31 05:02:00,103.551,103.564,103.551,103.56,74300002.0
2005-01-31 05:03:00,103.578,103.58,103.556,103.571,86800001.0
2005-01-31 05:04:00,103.581,103.586,103.57,103.573,259400002.0
2005-01-31 05:05:00,103.575,103.58,103.567,103.567,231200003.0
2005-01-31 05:06:00,103.58,103.583,103.561,103.565,193099998.0
2005-01-31 05:07:00,103.598,103.6,103.568,103.575,345400001.0
2005-01-31 05:08:00,103.585,103.585,103.552,103.552,136700000.0
2005-01-31 05:09:00,103.566,103.58,103.555,103.559,296399995.0
2005-01-31 05:10:00,103.57,103.57,103.545,103.55,266799998.0
2005-01-31 05:11:00,103.56,103.56,103.537,103.545,129700001.0
2005-01-31 05:12:00,103.554,103.566,103.549,103.55,227799992.0
2005-01-31 05:13:00,103.558,103.562,103.542,103.546,274699999.0
2005-01-31 05:14:00,103.568,103.568,103.554,103.562,180200002.0
2005-01-31 05:15:00,103.544,103.551,103.541,103.548,178100002.0
2005-01-31 05:16:00,103.56,103.573,103.551,103.556,230399996.0
2005-01-31 05:17:00,103.578,103.578,103.559,103.559,195699999.0
2005-01-31 05:18:00,103.563,103.563,103.546,103.548,230599995.0
2005-01-31 05:19:00,103.549,103.573,103.549,103.564,183700001.0
2005-01-31 05:20:00,103.57,103.6,103.57,103.585,183299996.0
2005-01-31 05:21:00,103.571,103.581,103.569,103.577,246799998.0
2005-01-31 05:22:00,103.579,103.593,103.576,103.593,278699998.0
2005-01-31 05:23:00,103.587,103.587,103.57,103.57,193499996.0
2005-01-31 05:24:00,103.573,103.577,103.563,103.567,352600004.0
2005-01-31 05:25:00,103.57,103.582,103.56,103.565,263199999.0
2005-01-31 05:26:00,103.565,103.57,103.561,103.561,155700000.0
2005-01-31 05:27:00,103.573,103.573,103.56,103.567,117499997.0
2005-01-31 05:28:00,103.545,103.57,103.539,103.57,161000003.0
2005-01-31 05:29:00,103.567,103.574,103.558,103.57,179800004.0
2005-01-31 05:30:00,103.568,103.575,103.553,103.568,217099999.0
2005-01-31 05:31:00,103.563,103.576,103.554,103.569,279799997.0
2005-01-31 05:32:00,103.557,103.58,103.554,103.58,351700001.0
2005-01-31 05:33:00,103.573,103.573,103.562,103.567,227800000.0
2005-01-31 05:34:00,103.576,103.576,103.556,103.569,428099996.0
2005-01-31 05:35:00,103.57,103.57,103.548,103.558,356199999.0
2005-01-31 05:36:00,103.565,103.565,103.547,103.547,66399998.0
2005-01-31 05:37:00,103.553,103.553,103.531,103.551,350700008.0
2005-01-31 05:38:00,103.547,103.551,103.536,103.539,183800000.0
2005-01-31 05:39:00,103.545,103.548,103.534,103.548,87199998.0
2005-01-31 05:40:00,103.55,103.565,103.538,103.557,248300000.0
2005-01-31 05:41:00,103.581,103.581,103.548,103.566,392400001.0
2005-01-31 05:42:00,103.583,103.583,103.559,103.559,280900005.0
2005-01-31 05:43:00,103.58,103.58,103.559,103.565,264600001.0
2005-01-31 05:44:00,103.565,103.565,103.535,103.535,211799999.0
2005-01-31 05:45:00,103.57,103.571,103.556,103.571,220699998.0
2005-01-31 05:46:00,103.556,103.567,103.556,103.559,281700001.0
2005-01-31 05:47:00,103.563,103.58,103.563,103.568,156400000.0
2005-01-31 05:48:00,103.565,103.579,103.552,103.563,386299996.0
2005-01-31 05:49:00,103.578,103.594,103.565,103.575,173900000.0
2005-01-31 05:50:00,103.6,103.607,103.59,103.59,286300001.0
2005-01-31 05:51:00,103.61,103.618,103.605,103.616,217500004.0
2005-01-31 05:52:00,103.617,103.619,103.59,103.59,234300001.0
2005-01-31 05:53:00,103.582,103.608,103.582,103.593,82699998.0
2005-01-31 05:54:00,103.616,103.616,103.585,103.598,215100003.0
2005-01-31 05:55:00,103.61,103.618,103.6,103.615,111800002.0
2005-01-31 05:56:00,103.608,103.608,103.595,103.595,249700001.0
2005-01-31 05:57:00,103.602,103.605,103.584,103.584,232299998.0
2005-01-31 05:58:00,103.579,103.613,103.579,103.591,230900000.0
2005-01-31 05:59:00,103.612,103.617,103.593,103.597,463599999.0
2005-01-31 06:00:00,103.595,103.609,103.589,103.589,173000000.0
2005-01-31 06:01:00,103.598,103.602,103.584,103.598,192900004.0
2005-01-31 06:02:00,103.591,103.618,103.591,103.599,343700005.0
2005-01-31 06:03:00,103.607,103.61,103.598,103.598,185099999.0
2005-01-31 06:04:00,103.587,103.602,103.576,103.593,337099995.0
2005-01-31 06:05:00,103.61,103.615,103.589,103.59,201099999.0
2005-01-31 06:06:00,103.605,103.605,103.577,103.577,233199995.0
2005-01-31 06:07:00,103.588,103.588,103.57,103.575,121800000.0
2005-01-31 06:08:00,103.58,103.585,103.569,103.582,354900003.0
2005-01-31 06:09:00,103.598,103.6,103.58,103.58,324199994.0
2005-01-31 06:10:00,103.593,103.606,103.589,103.603,505600002.0
2005-01-31 06:11:00,103.603,103.621,103.603,103.615,209000000.0
2005-01-31 06:12:00,103.611,103.611,103.59,103.595,122799998.0
2005-01-31 06:13:00,103.61,103.619,103.589,103.589,134599998.0
2005-01-31 06:14:00,103.595,103.622,103.588,103.605,206899998.0
2005-01-31 06:15:00,103.615,103.615,103.606,103.608,231400002.0
2005-01-31 06:16:00,103.618,103.618,103.593,103.604,300500002.0
2005-01-31 06:17:00,103.595,103.595,103.573,103.583,161300000.0
2005-01-31 06:18:00,103.581,103.581,103.558,103.564,80800002.0
2005-01-31 06:19:00,103.58,103.588,103.57,103.577,226200002.0
2005-01-31 06:20:00,103.575,103.577,103.558,103.558,197800000.0
2005-01-31 06:21:00,103.561,103.571,103.559,103.567,160200000.0
2005-01-31 06:22:00,103.567,103.578,103.558,103.571,231400000.0
2005-01-31 06:23:00,103.585,103.587,103.57,103.57,204899998.0
2005-01-31 06:24:00,103.563,103.582,103.559,103.577,222900003.0
2005-01-31 06:25:00,103.557,103.57,103.553,103.553,331099997.0
2005-01-31 06:26:00,103.563,103.571,103.551,103.559,307399992.0
2005-01-31 06:27:00,103.56,103.56,103.539,103.553,143400003.0
2005-01-31 06:28:00,103.555,103.555,103.537,103.537,193399999.0
2005-01-31 06:29:00,103.536,103.537,103.516,103.516,212099998.0
2005-01-31 06:30:00,103.522,103.525,103.52,103.52,93200002.0
2005-01-31 06:31:00,103.511,103.511,103.5,103.5,277300003.0
2005-01-31 06:32:00,103.518,103.52,103.485,103.485,204900007.0
2005-01-31 06:33:00,103.478,103.501,103.47,103.493,275100004.0
2005-01-31 06:34:00,103.508,103.526,103.503,103.512,381500004.0
2005-01-31 06:35:00,103.531,103.531,103.499,103.5,229700000.0
2005-01-31 06:36:00,103.508,103.526,103.503,103.526,308699996.0
2005-01-31 06:37:00,103.515,103.528,103.5,103.5,300100004.0
2005-01-31 06:38:00,103.518,103.519,103.482,103.482,130100003.0
2005-01-31 06:39:00,103.477,103.479,103.469,103.47,329600005.0
2005-01-31 06:40:00,103.48,103.48,103.463,103.473,200899999.0
2005-01-31 06:41:00,103.48,103.501,103.476,103.493,234100002.0
2005-01-31 06:42:00,103.494,103.506,103.49,103.49,277500004.0
2005-01-31 06:43:00,103.507,103.509,103.497,103.497,140600001.0
2005-01-31 06:44:00,103.492,103.504,103.492,103.494,149699998.0
2005-01-31 06:45:00,103.496,103.513,103.482,103.482,251300002.0
2005-01-31 06:46:00,103.495,103.498,103.49,103.498,243399999.0
2005-01-31 06:47:00,103.484,103.501,103.481,103.481,185199999.0
2005-01-31 06:48:00,103.488,103.488,103.46,103.46,214000002.0
2005-01-31 06:49:00,103.47,103.475,103.447,103.449,200899997.0
2005-01-31 06:50:00,103.452,103.466,103.452,103.465,165200000.0
2005-01-31 06:51:00,103.48,103.502,103.469,103.488,180200003.0
2005-01-31 06:52:00,103.517,103.517,103.495,103.498,321699999.0
2005-01-31 06:53:00,103.493,103.504,103.493,103.496,238799994.0
2005-01-31 06:54:00,103.498,103.498,103.479,103.484,209600000.0
2005-01-31 06:55:00,103.485,103.485,103.478,103.485,220600002.0
2005-01-31 06:56:00,103.5,103.509,103.5,103.501,195499998.0
2005-01-31 06:57:00,103.5,103.51,103.5,103.503,189799996.0
2005-01-31 06:58:00,103.506,103.506,103.494,103.494,227799994.0
2005-01-31 06:59:00,103.508,103.508,103.487,103.494,173999998.0
2005-01-31 07:00:00,103.507,103.507,103.475,103.486,217499999.0
2005-01-31 07:01:00,103.492,103.509,103.492,103.499,285999999.0
2005-01-31 07:02:00,103.49,103.49,103.48,103.48,67099999.0
2005-01-31 07:03:00,103.468,103.487,103.459,103.459,315800000.0
2005-01-31 07:04:00,103.465,103.476,103.456,103.469,307500002.0
2005-01-31 07:05:00,103.462,103.479,103.459,103.467,365899997.0
2005-01-31 07:06:00,103.455,103.479,103.455,103.476,122400000.0
2005-01-31 07:07:00,103.472,103.477,103.468,103.47,236000000.0
2005-01-31 07:08:00,103.457,103.479,103.457,103.475,283999996.0
2005-01-31 07:09:00,103.487,103.487,103.47,103.47,150899998.0
2005-01-31 07:10:00,103.475,103.496,103.473,103.487,286500006.0
2005-01-31 07:11:00,103.486,103.486,103.462,103.469,214899996.0
2005-01-31 07:12:00,103.483,103.495,103.483,103.495,152300001.0
2005-01-31 07:13:00,103.482,103.489,103.475,103.478,257800005.0
2005-01-31 07:14:00,103.478,103.487,103.464,103.483,88099998.0
2005-01-31 07:15:00,103.493,103.493,103.478,103.478,207000002.0
2005-01-31 07:16:00,103.487,103.487,103.462,103.47,295600001.0
2005-01-31 07:17:00,103.478,103.478,103.461,103.462,265900004.0
2005-01-31 07:18:00,103.465,103.475,103.447,103.47,289700007.0
2005-01-31 07:19:00,103.468,103.47,103.464,103.467,137999998.0
2005-01-31 07:20:00,103.468,103.47,103.454,103.462,224000003.0
2005-01-31 07:21:00,103.458,103.467,103.458,103.46,70099999.0
2005-01-31 07:22:00,103.452,103.453,103.442,103.442,180499996.0
2005-01-31 07:23:00,103.434,103.456,103.434,103.456,197100004.0
2005-01-31 07:24:00,103.455,103.455,103.447,103.45,232100001.0
2005-01-31 07:25:00,103.454,103.462,103.453,103.459,346300004.0
2005-01-31 07:26:00,103.448,103.477,103.443,103.475,233600001.0
2005-01-31 07:27:00,103.459,103.476,103.449,103.449,332999999.0
2005-01-31 07:28:00,103.475,103.475,103.447,103.454,182800002.0
2005-01-31 07:29:00,103.473,103.481,103.47,103.477,96400002.0
2005-01-31 07:30:00,103.48,103.49,103.462,103.462,204199998.0
2005-01-31 07:31:00,103.488,103.488,103.478,103.485,288099999.0
2005-01-31 07:32:00,103.477,103.49,103.46,103.49,239800001.0
2005-01-31 07:33:00,103.478,103.483,103.466,103.483,228200001.0
2005-01-31 07:34:00,103.479,103.49,103.472,103.484,453899998.0
2005-01-31 07:35:00,103.487,103.493,103.474,103.474,121999999.0
2005-01-31 07:36:00,103.483,103.497,103.477,103.497,309600001.0
2005-01-31 07:37:00,103.478,103.498,103.473,103.498,221700000.0
2005-01-31 07:38:00,103.485,103.489,103.477,103.477,201599996.0
2005-01-31 07:39:00,103.479,103.503,103.479,103.492,195099999.0
2005-01-31 07:40:00,103.5,103.509,103.499,103.499,202800003.0
2005-01-31 07:41:00,103.505,103.505,103.479,103.497,213300000.0
2005-01-31 07:42:00,103.507,103.507,103.485,103.485,113900002.0
2005-01-31 07:43:00,103.505,103.505,103.496,103.499,117599998.0
2005-01-31 07:44:00,103.518,103.518,103.467,103.467,306900002.0
2005-01-31 07:45:00,103.505,103.514,103.5,103.506,358899993.0
2005-01-31 07:46:00,103.508,103.508,103.491,103.499,152600003.0
2005-01-31 07:47:00,103.503,103.506,103.49,103.49,221500001.0
2005-01-31 07:48:00,103.507,103.507,103.467,103.467,190499999.0
2005-01-31 07:49:00,103.506,103.506,103.498,103.503,145099998.0
2005-01-31 07:50:00,103.498,103.508,103.498,103.503,165299999.0
2005-01-31 07:51:00,103.5,103.506,103.495,103.498,178100004.0
2005-01-31 07:52:00,103.502,103.509,103.501,103.503,196500005.0
2005-01-31 07:53:00,103.508,103.508,103.499,103.499,219300004.0
2005-01-31 07:54:00,103.503,103.508,103.488,103.488,287099998.0
2005-01-31 07:55:00,103.488,103.498,103.488,103.498,292299998.0
2005-01-31 07:56:00,103.497,103.506,103.494,103.494,241200003.0
2005-01-31 07:57:00,103.513,103.513,103.48,103.487,300300003.0
2005-01-31 07:58:00,103.509,103.509,103.492,103.502,224100003.0
2005-01-31 07:59:00,103.512,103.516,103.498,103.502,363099998.0
2005-01-31 08:00:00,103.52,103.52,103.506,103.508,178599998.0
2005-01-31 08:01:00,103.509,103.523,103.502,103.502,308700003.0
2005-01-31 08:02:00,103.508,103.518,103.492,103.518,243100007.0
2005-01-31 08:03:00,103.505,103.519,103.505,103.519,96700001.0
2005-01-31 08:04:00,103.517,103.524,103.511,103.512,151700000.0
2005-01-31 08:05:00,103.522,103.534,103.5,103.5,227300003.0
2005-01-31 08:06:00,103.51,103.516,103.499,103.505,284999998.0
2005-01-31 08:07:00,103.525,103.527,103.51,103.518,169800000.0
2005-01-31 08:08:00,103.529,103.532,103.517,103.525,236199999.0
2005-01-31 08:09:00,103.53,103.541,103.529,103.535,242899997.0
2005-01-31 08:10:00,103.545,103.547,103.536,103.547,216199999.0
2005-01-31 08:11:00,103.543,103.547,103.535,103.547,215499996.0
2005-01-31 08:12:00,103.503,103.541,103.503,103.541,316099999.0
2005-01-31 08:13:00,103.522,103.538,103.522,103.535,341800005.0
2005-01-31 08:14:00,103.527,103.547,103.527,103.531,309299996.0
2005-01-31 08:15:00,103.527,103.539,103.52,103.528,294299998.0
2005-01-31 08:16:00,103.535,103.541,103.522,103.523,285600002.0
2005-01-31 08:17:00,103.536,103.543,103.521,103.521,433200001.0
2005-01-31 08:18:00,103.533,103.533,103.517,103.517,309199998.0
2005-01-31 08:19:00,103.513,103.521,103.5,103.5,254200003.0
2005-01-31 08:20:00,103.502,103.509,103.5,103.509,258900004.0
2005-01-31 08:21:00,103.492,103.507,103.483,103.492,287099998.0
2005-01-31 08:22:00,103.512,103.512,103.489,103.489,135899998.0
2005-01-31 08:23:00,103.493,103.507,103.489,103.492,325199997.0
2005-01-31 08:24:00,103.503,103.503,103.489,103.49,252699997.0
2005-01-31 08:25:00,103.489,103.502,103.482,103.483,154600000.0
2005-01-31 08:26:00,103.498,103.506,103.495,103.506,238900001.0
2005-01-31 08:27:00,103.482,103.488,103.47,103.47,342599998.0
2005-01-31 08:28:00,103.471,103.486,103.471,103.486,287499997.0
2005-01-31 08:29:00,103.484,103.49,103.476,103.484,125900004.0
2005-01-31 08:30:00,103.482,103.482,103.468,103.48,171100002.0
2005-01-31 08:31:00,103.473,103.494,103.473,103.489,355200001.0
2005-01-31 08:32:00,103.489,103.497,103.487,103.497,126600001.0
2005-01-31 08:33:00,103.503,103.503,103.489,103.489,356699993.0
2005-01-31 08:34:00,103.484,103.505,103.481,103.481,171599997.0
2005-01-31 08:35:00,103.5,103.509,103.5,103.506,274200002.0
2005-01-31 08:36:00,103.503,103.509,103.487,103.496,230699997.0
2005-01-31 08:37:00,103.49,103.497,103.48,103.49,356799994.0
2005-01-31 08:38:00,103.492,103.495,103.488,103.488,240700001.0
2005-01-31 08:39:00,103.485,103.491,103.477,103.477,156599996.0
2005-01-31 08:40:00,103.487,103.501,103.479,103.501,446900002.0
2005-01-31 08:41:00,103.503,103.505,103.487,103.498,342000009.0
2005-01-31 08:42:00,103.51,103.515,103.497,103.506,342200001.0
2005-01-31 08:43:00,103.511,103.524,103.51,103.51,235699996.0
2005-01-31 08:44:00,103.5,103.515,103.495,103.495,427999995.0
2005-01-31 08:45:00,103.509,103.515,103.506,103.515,246199999.0
2005-01-31 08:46:00,103.505,103.505,103.488,103.489,88100000.0
2005-01-31 08:47:00,103.492,103.492,103.462,103.484,449999998.0
2005-01-31 08:48:00,103.491,103.505,103.487,103.495,225099997.0
2005-01-31 08:49:00,103.49,103.506,103.49,103.498,212000001.0
2005-01-31 08:50:00,103.482,103.512,103.482,103.501,200900002.0
2005-01-31 08:51:00,103.5,103.505,103.495,103.5,218100000.0
2005-01-31 08:52:00,103.498,103.519,103.486,103.513,305400007.0
2005-01-31 08:53:00,103.516,103.527,103.505,103.506,296699998.0
2005-01-31 08:54:00,103.501,103.516,103.483,103.501,452599999.0
2005-01-31 08:55:00,103.508,103.52,103.501,103.503,205500008.0
2005-01-31 08:56:00,103.505,103.52,103.501,103.501,202100005.0
2005-01-31 08:57:00,103.503,103.508,103.483,103.483,240999999.0
2005-01-31 08:58:00,103.497,103.513,103.497,103.504,221799998.0
2005-01-31 08:59:00,103.511,103.528,103.511,103.513,154700000.0
2005-01-31 09:00:00,103.525,103.526,103.49,103.49,404200009.0
2005-01-31 09:01:00,103.51,103.51,103.496,103.505,159599996.0
2005-01-31 09:02:00,103.505,103.509,103.493,103.493,200399999.0
2005-01-31 09:03:00,103.489,103.495,103.489,103.489,146299997.0
2005-01-31 09:04:00,103.49,103.496,103.46,103.46,322999999.0
2005-01-31 09:05:00,103.463,103.463,103.398,103.398,210299999.0
2005-01-31 09:06:00,103.393,103.401,103.385,103.385,166900001.0
2005-01-31 09:07:00,103.387,103.413,103.385,103.413,202099994.0
2005-01-31 09:08:00,103.41,103.43,103.408,103.427,346600006.0
2005-01-31 09:09:00,103.425,103.429,103.415,103.42,226699998.0
2005-01-31 09:10:00,103.425,103.45,103.425,103.436,269600002.0
2005-01-31 09:11:00,103.43,103.44,103.43,103.44,127199999.0
2005-01-31 09:12:00,103.437,103.45,103.432,103.45,190700001.0
2005-01-31 09:13:00,103.439,103.442,103.431,103.438,141999999.0
2005-01-31 09:14:00,103.44,103.445,103.433,103.442,196299997.0
2005-01-31 09:15:00,103.433,103.447,103.425,103.437,194999998.0
2005-01-31 09:16:00,103.435,103.46,103.435,103.453,183399997.0
2005-01-31 09:17:00,103.455,103.476,103.455,103.469,116600000.0
2005-01-31 09:18:00,103.48,103.495,103.468,103.483,197200001.0
2005-01-31 09:19:00,103.497,103.511,103.492,103.498,150700002.0
2005-01-31 09:20:00,103.522,103.54,103.521,103.534,316700001.0
2005-01-31 09:21:00,103.551,103.551,103.522,103.522,191699995.0
2005-01-31 09:22:00,103.532,103.548,103.528,103.537,247899996.0
2005-01-31 09:23:00,103.55,103.555,103.533,103.545,263699999.0
2005-01-31 09:24:00,103.555,103.56,103.535,103.547,162900003.0
2005-01-31 09:25:00,103.57,103.589,103.57,103.574,268900003.0
2005-01-31 09:26:00,103.587,103.587,103.549,103.549,149399996.0
2005-01-31 09:27:00,103.567,103.593,103.567,103.575,289300005.0
2005-01-31 09:28:00,103.588,103.594,103.58,103.587,276500004.0
2005-01-31 09:29:00,103.574,103.574,103.544,103.554,182400002.0
2005-01-31 09:30:00,103.547,103.571,103.526,103.571,184900000.0
2005-01-31 09:31:00,103.577,103.579,103.561,103.561,144299999.0
2005-01-31 09:32:00,103.575,103.579,103.568,103.57,94800000.0
2005-01-31 09:33:00,103.582,103.606,103.58,103.606,116599998.0
2005-01-31 09:34:00,103.615,103.619,103.6,103.613,491900004.0
2005-01-31 09:35:00,103.62,103.622,103.607,103.609,129499999.0
2005-01-31 09:36:00,103.6,103.605,103.588,103.591,260800000.0
2005-01-31 09:37:00,103.602,103.607,103.579,103.607,177299999.0
2005-01-31 09:38:00,103.601,103.608,103.595,103.605,367500001.0
2005-01-31 09:39:00,103.595,103.611,103.595,103.607,462600000.0
2005-01-31 09:40:00,103.621,103.621,103.595,103.612,296600002.0
2005-01-31 09:41:00,103.609,103.609,103.578,103.578,116800002.0
2005-01-31 09:42:00,103.59,103.59,103.582,103.587,79300001.0
2005-01-31 09:43:00,103.592,103.602,103.589,103.602,242900000.0
2005-01-31 09:44:00,103.608,103.61,103.583,103.583,240199996.0
2005-01-31 09:45:00,103.592,103.593,103.571,103.583,326600007.0
2005-01-31 09:46:00,103.6,103.608,103.587,103.587,302600006.0
2005-01-31 09:47:00,103.594,103.615,103.594,103.608,194299998.0
2005-01-31 09:48:00,103.584,103.601,103.576,103.601,309099998.0
2005-01-31 09:49:00,103.575,103.585,103.575,103.585,358299996.0
2005-01-31 09:50:00,103.596,103.6,103.567,103.575,347099999.0
2005-01-31 09:51:00,103.572,103.572,103.557,103.562,239300002.0
2005-01-31 09:52:00,103.565,103.574,103.556,103.568,230499996.0
2005-01-31 09:53:00,103.57,103.576,103.562,103.562,182400000.0
2005-01-31 09:54:00,103.56,103.56,103.53,103.53,147600001.0
2005-01-31 09:55:00,103.56,103.562,103.549,103.562,104200004.0
2005-01-31 09:56:00,103.548,103.56,103.54,103.555,113800003.0
2005-01-31 09:57:00,103.56,103.56,103.527,103.558,252199998.0
2005-01-31 09:58:00,103.572,103.574,103.549,103.556,46300000.0
2005-01-31 09:59:00,103.562,103.562,103.513,103.535,368299999.0
2005-01-31 10:00:00,103.545,103.545,103.523,103.529,273100000.0
2005-01-31 10:01:00,103.538,103.538,103.509,103.509,176099998.0
2005-01-31 10:02:00,103.512,103.527,103.512,103.527,105499998.0
2005-01-31 10:03:00,103.531,103.531,103.503,103.503,179600003.0
2005-01-31 10:04:00,103.513,103.519,103.507,103.509,227899997.0
2005-01-31 10:05:00,103.492,103.492,103.471,103.476,169500002.0
2005-01-31 10:06:00,103.467,103.487,103.465,103.473,344800005.0
2005-01-31 10:07:00,103.48,103.506,103.48,103.501,295299997.0
2005-01-31 10:08:00,103.514,103.519,103.505,103.507,354299997.0
2005-01-31 10:09:00,103.525,103.53,103.505,103.505,232899996.0
2005-01-31 10:10:00,103.498,103.518,103.498,103.503,396499998.0
2005-01-31 10:11:00,103.512,103.512,103.497,103.505,138400001.0
2005-01-31 10:12:00,103.505,103.521,103.501,103.505,191099996.0
2005-01-31 10:13:00,103.495,103.509,103.495,103.498,141200002.0
2005-01-31 10:14:00,103.498,103.513,103.498,103.508,296300003.0
2005-01-31 10:15:00,103.51,103.518,103.504,103.504,371100003.0
2005-01-31 10:16:00,103.511,103.512,103.489,103.512,203800000.0
2005-01-31 10:17:00,103.518,103.518,103.501,103.512,136599998.0
2005-01-31 10:18:00,103.517,103.527,103.513,103.513,239300003.0
2005-01-31 10:19:00,103.501,103.519,103.501,103.508,208099996.0
2005-01-31 10:20:00,103.505,103.51,103.487,103.487,275200004.0
2005-01-31 10:21:00,103.485,103.508,103.485,103.499,59900001.0
2005-01-31 10:22:00,103.508,103.528,103.508,103.526,350499999.0
2005-01-31 10:23:00,103.528,103.528,103.509,103.524,239400000.0
2005-01-31 10:24:00,103.526,103.528,103.503,103.508,231100004.0
2005-01-31 10:25:00,103.517,103.529,103.502,103.529,433899993.0
2005-01-31 10:26:00,103.545,103.549,103.536,103.545,174499997.0
2005-01-31 10:27:00,103.537,103.537,103.536,103.536,62099999.0
2005-01-31 10:28:00,103.55,103.55,103.516,103.516,234900009.0
2005-01-31 10:29:00,103.508,103.524,103.496,103.496,96000000.0
2005-01-31 10:30:00,103.49,103.509,103.49,103.491,125699999.0
2005-01-31 10:31:00,103.516,103.522,103.509,103.519,190299998.0
2005-01-31 10:32:00,103.55,103.55,103.532,103.541,262200004.0
2005-01-31 10:33:00,103.54,103.54,103.516,103.518,301499998.0
2005-01-31 10:34:00,103.537,103.551,103.537,103.543,178400000.0
2005-01-31 10:35:00,103.553,103.577,103.55,103.576,193199999.0
2005-01-31 10:36:00,103.567,103.577,103.557,103.557,59700000.0
2005-01-31 10:37:00,103.56,103.568,103.546,103.55,353099993.0
2005-01-31 10:38:00,103.541,103.578,103.541,103.578,271099995.0
2005-01-31 10:39:00,103.562,103.572,103.551,103.551,212399997.0
2005-01-31 10:40:00,103.582,103.588,103.582,103.588,85200003.0
2005-01-31 10:41:00,103.59,103.598,103.574,103.598,202900001.0
2005-01-31 10:42:00,103.614,103.614,103.6,103.606,270600002.0
2005-01-31 10:43:00,103.606,103.613,103.594,103.595,272299996.0
2005-01-31 10:44:00,103.588,103.605,103.586,103.594,235999999.0
2005-01-31 10:45:00,103.617,103.624,103.602,103.624,220199997.0
2005-01-31 10:46:00,103.623,103.63,103.614,103.622,226599999.0
2005-01-31 10:47:00,103.63,103.676,103.621,103.671,189400000.0
2005-01-31 10:48:00,103.676,103.676,103.657,103.657,141000000.0
2005-01-31 10:49:00,103.658,103.685,103.656,103.681,188999999.0
2005-01-31 10:50:00,103.71,103.724,103.691,103.695,294699999.0
2005-01-31 10:51:00,103.72,103.727,103.697,103.697,246900002.0
2005-01-31 10:52:00,103.729,103.734,103.714,103.721,175999996.0
2005-01-31 10:53:00,103.722,103.728,103.708,103.708,123799998.0
2005-01-31 10:54:00,103.696,103.696,103.679,103.69,111500001.0
2005-01-31 10:55:00,103.693,103.719,103.693,103.707,367700001.0
2005-01-31 10:56:00,103.71,103.719,103.695,103.708,290200003.0
2005-01-31 10:57:00,103.703,103.71,103.68,103.68,208099999.0
2005-01-31 10:58:00,103.69,103.705,103.684,103.699,194100004.0
2005-01-31 10:59:00,103.722,103.731,103.713,103.713,183000001.0
2005-01-31 11:00:00,103.737,103.74,103.724,103.727,265800001.0
2005-01-31 11:01:00,103.725,103.74,103.717,103.721,219000001.0
2005-01-31 11:02:00,103.73,103.738,103.72,103.73,174899999.0
2005-01-31 11:03:00,103.72,103.72,103.701,103.701,153899995.0
2005-01-31 11:04:00,103.706,103.708,103.695,103.7,217400001.0
2005-01-31 11:05:00,103.69,103.699,103.662,103.677,412399989.0
2005-01-31 11:06:00,103.692,103.692,103.677,103.682,325400002.0
2005-01-31 11:07:00,103.683,103.685,103.667,103.667,204699998.0
2005-01-31 11:08:00,103.667,103.681,103.656,103.679,151899998.0
2005-01-31 11:09:00,103.697,103.699,103.683,103.689,131299997.0
2005-01-31 11:10:00,103.7,103.71,103.686,103.71,312400000.0
2005-01-31 11:11:00,103.723,103.73,103.707,103.713,160599999.0
2005-01-31 11:12:00,103.73,103.738,103.716,103.725,252500001.0
2005-01-31 11:13:00,103.717,103.735,103.717,103.73,102499998.0
2005-01-31 11:14:00,103.722,103.733,103.716,103.719,364600006.0
2005-01-31 11:15:00,103.707,103.725,103.705,103.724,283999999.0
2005-01-31 11:16:00,103.714,103.728,103.709,103.721,233699997.0
2005-01-31 11:17:00,103.729,103.745,103.729,103.744,267100002.0
2005-01-31 11:18:00,103.739,103.739,103.702,103.709,164799997.0
2005-01-31 11:19:00,103.708,103.712,103.703,103.708,227199995.0
2005-01-31 11:20:00,103.726,103.726,103.713,103.721,245199999.0
2005-01-31 11:21:00,103.732,103.745,103.73,103.743,298600002.0
2005-01-31 11:22:00,103.753,103.755,103.742,103.75,134099997.0
2005-01-31 11:23:00,103.76,103.76,103.742,103.742,177300002.0
2005-01-31 11:24:00,103.747,103.757,103.741,103.741,107800001.0
2005-01-31 11:25:00,103.749,103.759,103.74,103.748,181799998.0
2005-01-31 11:26:00,103.761,103.765,103.752,103.752,124800000.0
2005-01-31 11:27:00,103.76,103.767,103.747,103.753,254300001.0
2005-01-31 11:28:00,103.768,103.77,103.749,103.751,292800006.0
2005-01-31 11:29:00,103.738,103.738,103.708,103.708,161899996.0
2005-01-31 11:30:00,103.722,103.73,103.707,103.707,275500000.0
2005-01-31 11:31:00,103.69,103.697,103.687,103.69,281299997.0
2005-01-31 11:32:00,103.692,103.692,103.659,103.664,138600001.0
2005-01-31 11:33:00,103.684,103.684,103.659,103.659,186800000.0
2005-01-31 11:34:00,103.662,103.666,103.654,103.661,255899996.0
2005-01-31 11:35:00,103.665,103.665,103.636,103.642,192100004.0
2005-01-31 11:36:00,103.655,103.66,103.64,103.64,282199998.0
2005-01-31 11:37:00,103.646,103.667,103.646,103.663,249400002.0
2005-01-31 11:38:00,103.672,103.672,103.645,103.645,106900001.0
2005-01-31 11:39:00,103.656,103.656,103.638,103.644,200500003.0
2005-01-31 11:40:00,103.632,103.645,103.632,103.645,119900002.0
2005-01-31 11:41:00,103.653,103.663,103.645,103.648,145500000.0
2005-01-31 11:42:00,103.657,103.66,103.646,103.648,221800001.0
2005-01-31 11:43:00,103.671,103.671,103.633,103.633,108699999.0
2005-01-31 11:44:00,103.658,103.658,103.642,103.642,218700001.0
2005-01-31 11:45:00,103.651,103.662,103.628,103.662,292200002.0
2005-01-31 11:46:00,103.645,103.665,103.645,103.665,208199996.0
2005-01-31 11:47:00,103.668,103.697,103.661,103.697,145799997.0
2005-01-31 11:48:00,103.701,103.701,103.664,103.667,167599995.0
2005-01-31 11:49:00,103.688,103.688,103.676,103.678,271800005.0
2005-01-31 11:50:00,103.677,103.705,103.677,103.688,200100001.0
2005-01-31 11:51:00,103.662,103.669,103.63,103.631,366599999.0
2005-01-31 11:52:00,103.636,103.639,103.627,103.627,332599998.0
2005-01-31 11:53:00,103.63,103.649,103.63,103.649,242300002.0
2005-01-31 11:54:00,103.656,103.661,103.648,103.648,332400001.0
2005-01-31 11:55:00,103.646,103.646,103.614,103.633,329199998.0
2005-01-31 11:56:00,103.634,103.641,103.63,103.638,146799999.0
2005-01-31 11:57:00,103.643,103.652,103.643,103.649,170999999.0
2005-01-31 11:58:00,103.639,103.658,103.63,103.658,231400000.0
2005-01-31 11:59:00,103.632,103.649,103.625,103.625,232199995.0
2005-01-31 12:00:00,103.643,103.663,103.635,103.654,245000004.0
2005-01-31 12:01:00,103.652,103.659,103.645,103.649,154900004.0
2005-01-31 12:02:00,103.652,103.656,103.637,103.638,239300004.0
2005-01-31 12:03:00,103.653,103.658,103.644,103.648,246800002.0
2005-01-31 12:04:00,103.636,103.672,103.636,103.649,287500000.0
2005-01-31 12:05:00,103.665,103.665,103.654,103.665,76099999.0
2005-01-31 12:06:00,103.662,103.663,103.639,103.649,227800004.0
2005-01-31 12:07:00,103.66,103.662,103.647,103.662,231999997.0
2005-01-31 12:08:00,103.642,103.658,103.635,103.635,229300001.0
2005-01-31 12:09:00,103.646,103.649,103.631,103.641,260799998.0
2005-01-31 12:10:00,103.643,103.65,103.617,103.617,295299996.0
2005-01-31 12:11:00,103.633,103.65,103.624,103.624,256100000.0
2005-01-31 12:12:00,103.62,103.633,103.59,103.63,229999999.0
2005-01-31 12:13:00,103.62,103.634,103.61,103.62,124699997.0
2005-01-31 12:14:00,103.63,103.631,103.59,103.616,248900007.0
2005-01-31 12:15:00,103.62,103.62,103.579,103.58,87900000.0
2005-01-31 12:16:00,103.585,103.585,103.545,103.57,292000005.0
2005-01-31 12:17:00,103.565,103.577,103.561,103.573,310000001.0
2005-01-31 12:18:00,103.575,103.585,103.567,103.573,138799998.0
2005-01-31 12:19:00,103.573,103.58,103.562,103.565,223100002.0
2005-01-31 12:20:00,103.559,103.583,103.559,103.575,190100004.0
2005-01-31 12:21:00,103.56,103.585,103.56,103.585,288099999.0
2005-01-31 12:22:00,103.588,103.592,103.579,103.591,199299997.0
2005-01-31 12:23:00,103.576,103.594,103.576,103.587,133299998.0
2005-01-31 12:24:00,103.591,103.608,103.586,103.607,196199999.0
2005-01-31 12:25:00,103.581,103.603,103.58,103.59,254400004.0
2005-01-31 12:26:00,103.592,103.607,103.592,103.599,127799999.0
2005-01-31 12:27:00,103.613,103.613,103.591,103.613,295199998.0
2005-01-31 12:28:00,103.61,103.61,103.604,103.607,148399995.0
2005-01-31 12:29:00,103.61,103.618,103.594,103.594,311700000.0
2005-01-31 12:30:00,103.615,103.62,103.603,103.615,204199999.0
2005-01-31 12:31:00,103.595,103.617,103.595,103.61,143500002.0
2005-01-31 12:32:00,103.617,103.617,103.595,103.595,96300000.0
2005-01-31 12:33:00,103.595,103.613,103.595,103.603,181500005.0
2005-01-31 12:34:00,103.597,103.627,103.597,103.623,175599997.0
2005-01-31 12:35:00,103.628,103.635,103.618,103.62,234699996.0
2005-01-31 12:36:00,103.623,103.628,103.57,103.57,197300003.0
2005-01-31 12:37:00,103.594,103.594,103.548,103.548,244099999.0
2005-01-31 12:38:00,103.552,103.558,103.544,103.544,217699997.0
2005-01-31 12:39:00,103.568,103.57,103.543,103.543,243100002.0
2005-01-31 12:40:00,103.564,103.608,103.564,103.603,178600004.0
2005-01-31 12:41:00,103.625,103.625,103.603,103.61,149500001.0
2005-01-31 12:42:00,103.618,103.634,103.614,103.629,165800004.0
2005-01-31 12:43:00,103.64,103.64,103.606,103.606,163899999.0
2005-01-31 12:44:00,103.593,103.613,103.579,103.584,294599998.0
2005-01-31 12:45:00,103.592,103.607,103.59,103.598,292700004.0
2005-01-31 12:46:00,103.578,103.607,103.578,103.583,395200004.0
2005-01-31 12:47:00,103.611,103.611,103.577,103.597,190800001.0
2005-01-31 12:48:00,103.592,103.61,103.576,103.579,382900000.0
2005-01-31 12:49:00,103.588,103.597,103.579,103.583,201800003.0
2005-01-31 12:50:00,103.597,103.612,103.589,103.589,162099998.0
2005-01-31 12:51:00,103.603,103.603,103.592,103.593,384599998.0
2005-01-31 12:52:00,103.598,103.598,103.581,103.585,266999995.0
2005-01-31 12:53:00,103.593,103.602,103.585,103.597,298800000.0
2005-01-31 12:54:00,103.589,103.602,103.582,103.602,194899998.0
2005-01-31 12:55:00,103.6,103.605,103.592,103.592,117200002.0
2005-01-31 12:56:00,103.595,103.595,103.583,103.583,127700002.0
2005-01-31 12:57:00,103.588,103.607,103.581,103.596,139699999.0
2005-01-31 12:58:00,103.595,103.609,103.584,103.584,464700000.0
2005-01-31 12:59:00,103.605,103.605,103.577,103.601,319600005.0
2005-01-31 13:00:00,103.6,103.607,103.586,103.601,260499998.0
2005-01-31 13:01:00,103.605,103.621,103.599,103.608,326600004.0
2005-01-31 13:02:00,103.618,103.618,103.607,103.607,13200000.0
2005-01-31 13:03:00,103.601,103.601,103.548,103.583,286699999.0
2005-01-31 13:04:00,103.565,103.608,103.565,103.6,306099994.0
2005-01-31 13:05:00,103.611,103.625,103.594,103.594,308500000.0
2005-01-31 13:06:00,103.6,103.624,103.598,103.612,148900002.0
2005-01-31 13:07:00,103.612,103.652,103.606,103.635,464099998.0
2005-01-31 13:08:00,103.65,103.65,103.623,103.648,209600001.0
2005-01-31 13:09:00,103.662,103.669,103.652,103.665,231399996.0
2005-01-31 13:10:00,103.668,103.668,103.645,103.654,247200004.0
2005-01-31 13:11:00,103.655,103.663,103.644,103.663,302299997.0
2005-01-31 13:12:00,103.632,103.652,103.627,103.652,254500002.0
2005-01-31 13:13:00,103.65,103.65,103.633,103.633,175699998.0
2005-01-31 13:14:00,103.64,103.651,103.634,103.634,179200001.0
2005-01-31 13:15:00,103.643,103.65,103.629,103.635,233400004.0
2005-01-31 13:16:00,103.652,103.653,103.641,103.65,382699998.0
2005-01-31 13:17:00,103.646,103.657,103.64,103.65,184099997.0
2005-01-31 13:18:00,103.658,103.658,103.653,103.658,114699998.0
2005-01-31 13:19:00,103.637,103.658,103.637,103.648,253399996.0
2005-01-31 13:20:00,103.652,103.66,103.641,103.647,257000005.0
2005-01-31 13:21:00,103.652,103.652,103.638,103.644,169399998.0
2005-01-31 13:22:00,103.626,103.649,103.626,103.643,312200001.0
2005-01-31 13:23:00,103.643,103.655,103.637,103.646,291400006.0
2005-01-31 13:24:00,103.655,103.655,103.645,103.646,189399999.0
2005-01-31 13:25:00,103.658,103.658,103.645,103.653,121800002.0
2005-01-31 13:26:00,103.645,103.673,103.641,103.673,394500003.0
2005-01-31 13:27:00,103.678,103.688,103.671,103.685,248399999.0
2005-01-31 13:28:00,103.687,103.688,103.679,103.679,136599999.0
2005-01-31 13:29:00,103.673,103.697,103.668,103.695,262000000.0
2005-01-31 13:30:00,103.701,103.701,103.678,103.701,371499997.0
2005-01-31 13:31:00,103.703,103.712,103.695,103.695,223800003.0
2005-01-31 13:32:00,103.698,103.712,103.691,103.705,470400005.0
2005-01-31 13:33:00,103.701,103.717,103.69,103.714,318699994.0
2005-01-31 13:34:00,103.685,103.7,103.685,103.695,284700002.0
2005-01-31 13:35:00,103.685,103.697,103.667,103.667,192799998.0
2005-01-31 13:36:00,103.648,103.648,103.603,103.607,321400002.0
2005-01-31 13:37:00,103.625,103.632,103.612,103.622,320400001.0
2005-01-31 13:38:00,103.628,103.634,103.609,103.616,186100002.0
2005-01-31 13:39:00,103.61,103.61,103.59,103.59,83800000.0
2005-01-31 13:40:00,103.58,103.597,103.58,103.595,342600006.0
2005-01-31 13:41:00,103.591,103.591,103.538,103.555,243100003.0
2005-01-31 13:42:00,103.568,103.568,103.495,103.495,163699999.0
2005-01-31 13:43:00,103.514,103.514,103.486,103.494,125300001.0
2005-01-31 13:44:00,103.462,103.477,103.407,103.407,228400003.0
2005-01-31 13:45:00,103.398,103.417,103.393,103.411,304400002.0
2005-01-31 13:46:00,103.41,103.42,103.401,103.401,272599996.0
2005-01-31 13:47:00,103.417,103.417,103.405,103.413,196300002.0
2005-01-31 13:48:00,103.422,103.445,103.42,103.441,344299999.0
2005-01-31 13:49:00,103.458,103.46,103.434,103.434,229000000.0
2005-01-31 13:50:00,103.419,103.449,103.411,103.411,392799997.0
2005-01-31 13:51:00,103.443,103.449,103.406,103.429,211700003.0
2005-01-31 13:52:00,103.446,103.446,103.411,103.411,173700005.0
2005-01-31 13:53:00,103.412,103.425,103.398,103.41,251899996.0
2005-01-31 13:54:00,103.408,103.43,103.408,103.419,176299997.0
2005-01-31 13:55:00,103.45,103.452,103.423,103.432,297500000.0
2005-01-31 13:56:00,103.445,103.447,103.422,103.425,373300003.0
2005-01-31 13:57:00,103.44,103.454,103.435,103.444,310600000.0
2005-01-31 13:58:00,103.452,103.453,103.423,103.433,142500003.0
2005-01-31 13:59:00,103.42,103.425,103.402,103.402,282400005.0
2005-01-31 14:00:00,103.409,103.426,103.375,103.375,316099999.0
2005-01-31 14:01:00,103.365,103.365,103.337,103.338,173999998.0
2005-01-31 14:02:00,103.366,103.37,103.352,103.352,215500003.0
2005-01-31 14:03:00,103.358,103.368,103.352,103.36,258399994.0
2005-01-31 14:04:00,103.358,103.39,103.358,103.387,265800002.0
2005-01-31 14:05:00,103.394,103.406,103.391,103.395,141099998.0
2005-01-31 14:06:00,103.41,103.415,103.393,103.408,112000000.0
2005-01-31 14:07:00,103.418,103.445,103.418,103.44,253500003.0
2005-01-31 14:08:00,103.433,103.448,103.424,103.445,256500001.0
2005-01-31 14:09:00,103.426,103.45,103.426,103.439,253099994.0
2005-01-31 14:10:00,103.422,103.448,103.421,103.448,240599999.0
2005-01-31 14:11:00,103.437,103.449,103.434,103.434,193700004.0
2005-01-31 14:12:00,103.453,103.456,103.441,103.456,212400000.0
2005-01-31 14:13:00,103.45,103.452,103.427,103.427,102100000.0
2005-01-31 14:14:00,103.423,103.443,103.415,103.415,296499998.0
2005-01-31 14:15:00,103.421,103.421,103.402,103.409,324000001.0
2005-01-31 14:16:00,103.393,103.42,103.393,103.41,250500003.0
2005-01-31 14:17:00,103.406,103.429,103.39,103.429,270399997.0
2005-01-31 14:18:00,103.423,103.445,103.416,103.416,255700005.0
2005-01-31 14:19:00,103.423,103.438,103.423,103.436,275800007.0
2005-01-31 14:20:00,103.432,103.436,103.418,103.433,386799993.0
2005-01-31 14:21:00,103.44,103.441,103.407,103.407,368499995.0
2005-01-31 14:22:00,103.432,103.441,103.415,103.42,297600000.0
2005-01-31 14:23:00,103.435,103.443,103.424,103.425,386700005.0
2005-01-31 14:24:00,103.449,103.449,103.418,103.425,286700001.0
2005-01-31 14:25:00,103.419,103.424,103.409,103.409,265999991.0
2005-01-31 14:26:00,103.403,103.422,103.395,103.42,104699999.0
2005-01-31 14:27:00,103.398,103.425,103.398,103.421,229500004.0
2005-01-31 14:28:00,103.406,103.441,103.406,103.441,239400002.0
2005-01-31 14:29:00,103.438,103.438,103.422,103.422,131000001.0
2005-01-31 14:30:00,103.425,103.432,103.414,103.432,378599995.0
2005-01-31 14:31:00,103.408,103.44,103.407,103.44,225200000.0
2005-01-31 14:32:00,103.428,103.428,103.39,103.42,479600008.0
2005-01-31 14:33:00,103.417,103.425,103.41,103.41,185899993.0
2005-01-31 14:34:00,103.428,103.429,103.4,103.409,158200001.0
2005-01-31 14:35:00,103.406,103.406,103.375,103.375,202799999.0
2005-01-31 14:36:00,103.395,103.396,103.372,103.372,65300000.0
2005-01-31 14:37:00,103.373,103.384,103.357,103.384,374200007.0
2005-01-31 14:38:00,103.374,103.387,103.374,103.377,146599999.0
2005-01-31 14:39:00,103.385,103.387,103.367,103.367,261900002.0
2005-01-31 14:40:00,103.37,103.387,103.364,103.364,73300000.0
2005-01-31 14:41:00,103.377,103.393,103.375,103.39,237499996.0
2005-01-31 14:42:00,103.391,103.4,103.38,103.38,240700003.0
2005-01-31 14:43:00,103.379,103.391,103.379,103.387,288500006.0
2005-01-31 14:44:00,103.362,103.407,103.362,103.402,223399998.0
2005-01-31 14:45:00,103.41,103.41,103.385,103.397,364700000.0
2005-01-31 14:46:00,103.401,103.424,103.398,103.409,344300002.0
2005-01-31 14:47:00,103.41,103.428,103.4,103.426,191200002.0
2005-01-31 14:48:00,103.418,103.418,103.39,103.39,254500001.0
2005-01-31 14:49:00,103.388,103.405,103.378,103.405,136599997.0
2005-01-31 14:50:00,103.378,103.396,103.378,103.392,110800003.0
2005-01-31 14:51:00,103.39,103.39,103.366,103.377,236600005.0
2005-01-31 14:52:00,103.407,103.411,103.37,103.385,282399999.0
2005-01-31 14:53:00,103.389,103.411,103.387,103.41,392100007.0
2005-01-31 14:54:00,103.43,103.43,103.406,103.428,329800002.0
2005-01-31 14:55:00,103.413,103.423,103.401,103.421,197799998.0
2005-01-31 14:56:00,103.4,103.425,103.395,103.42,411400004.0
2005-01-31 14:57:00,103.43,103.487,103.427,103.487,310800007.0
2005-01-31 14:58:00,103.507,103.507,103.474,103.493,259700004.0
2005-01-31 14:59:00,103.512,103.536,103.508,103.535,274999999.0
2005-01-31 15:00:00,103.531,103.531,103.514,103.523,174000001.0
2005-01-31 15:01:00,103.545,103.568,103.545,103.56,91600002.0
2005-01-31 15:02:00,103.562,103.566,103.547,103.547,80500002.0
2005-01-31 15:03:00,103.56,103.562,103.546,103.549,250900002.0
2005-01-31 15:04:00,103.55,103.553,103.489,103.489,166499998.0
2005-01-31 15:05:00,103.492,103.508,103.492,103.506,148800001.0
2005-01-31 15:06:00,103.485,103.509,103.474,103.508,180800001.0
2005-01-31 15:07:00,103.505,103.516,103.5,103.5,212999993.0
2005-01-31 15:08:00,103.504,103.504,103.452,103.485,213999999.0
2005-01-31 15:09:00,103.49,103.495,103.477,103.484,259200004.0
2005-01-31 15:10:00,103.49,103.507,103.49,103.499,194999998.0
2005-01-31 15:11:00,103.51,103.51,103.486,103.488,210300000.0
2005-01-31 15:12:00,103.5,103.504,103.495,103.495,161300001.0
2005-01-31 15:13:00,103.49,103.494,103.448,103.457,169200000.0
2005-01-31 15:14:00,103.453,103.496,103.453,103.496,176699998.0
2005-01-31 15:15:00,103.5,103.505,103.492,103.492,138400001.0
2005-01-31 15:16:00,103.473,103.487,103.462,103.462,297100003.0
2005-01-31 15:17:00,103.458,103.477,103.455,103.472,263300005.0
2005-01-31 15:18:00,103.483,103.516,103.477,103.503,216700004.0
2005-01-31 15:19:00,103.495,103.507,103.48,103.495,231400002.0
2005-01-31 15:20:00,103.52,103.52,103.478,103.502,386499998.0
2005-01-31 15:21:00,103.49,103.502,103.485,103.485,429300006.0
2005-01-31 15:22:00,103.476,103.497,103.476,103.492,269699999.0
2005-01-31 15:23:00,103.473,103.473,103.43,103.438,270000002.0
2005-01-31 15:24:00,103.44,103.457,103.436,103.442,141200002.0
2005-01-31 15:25:00,103.445,103.459,103.445,103.449,160099998.0
2005-01-31 15:26:00,103.46,103.462,103.443,103.462,291999998.0
2005-01-31 15:27:00,103.447,103.472,103.447,103.459,151399999.0
2005-01-31 15:28:00,103.478,103.49,103.47,103.47,231899999.0
2005-01-31 15:29:00,103.468,103.468,103.447,103.449,78800000.0
2005-01-31 15:30:00,103.465,103.485,103.465,103.472,168900004.0
2005-01-31 15:31:00,103.49,103.49,103.473,103.473,244000001.0
2005-01-31 15:32:00,103.463,103.475,103.455,103.462,370699997.0
2005-01-31 15:33:00,103.452,103.463,103.415,103.415,173100001.0
2005-01-31 15:34:00,103.405,103.413,103.4,103.408,200800000.0
2005-01-31 15:35:00,103.419,103.431,103.405,103.421,389000001.0
2005-01-31 15:36:00,103.425,103.425,103.409,103.415,227500003.0
2005-01-31 15:37:00,103.413,103.424,103.408,103.42,180899998.0
2005-01-31 15:38:00,103.438,103.438,103.409,103.423,305199995.0
2005-01-31 15:39:00,103.412,103.451,103.412,103.442,195399997.0
2005-01-31 15:40:00,103.449,103.449,103.432,103.443,162099999.0
2005-01-31 15:41:00,103.442,103.443,103.424,103.438,339899997.0
2005-01-31 15:42:00,103.435,103.435,103.408,103.423,447899996.0
2005-01-31 15:43:00,103.433,103.451,103.426,103.451,422800002.0
2005-01-31 15:44:00,103.44,103.451,103.433,103.433,218000000.0
2005-01-31 15:45:00,103.428,103.428,103.402,103.425,208099999.0
2005-01-31 15:46:00,103.447,103.453,103.441,103.443,275100000.0
2005-01-31 15:47:00,103.415,103.446,103.403,103.417,352000004.0
2005-01-31 15:48:00,103.428,103.45,103.428,103.44,270900003.0
2005-01-31 15:49:00,103.452,103.459,103.407,103.409,272000003.0
2005-01-31 15:50:00,103.428,103.433,103.423,103.432,507199999.0
2005-01-31 15:51:00,103.424,103.425,103.411,103.425,263499996.0
2005-01-31 15:52:00,103.432,103.439,103.408,103.43,192600000.0
2005-01-31 15:53:00,103.42,103.425,103.399,103.423,256900001.0
2005-01-31 15:54:00,103.433,103.433,103.43,103.43,52700000.0
2005-01-31 15:55:00,103.457,103.457,103.439,103.441,301300004.0
2005-01-31 15:56:00,103.438,103.445,103.426,103.433,181000000.0
2005-01-31 15:57:00,103.427,103.431,103.41,103.419,303300000.0
2005-01-31 15:58:00,103.414,103.435,103.414,103.435,166600004.0
2005-01-31 15:59:00,103.44,103.443,103.397,103.421,404300003.0
2005-01-31 16:00:00,103.424,103.451,103.424,103.443,333199995.0
2005-01-31 16:01:00,103.427,103.427,103.39,103.413,110900000.0
2005-01-31 16:02:00,103.415,103.415,103.385,103.385,202400002.0
2005-01-31 16:03:00,103.392,103.401,103.39,103.399,142800002.0
2005-01-31 16:04:00,103.397,103.428,103.392,103.392,131600000.0
2005-01-31 16:05:00,103.414,103.43,103.399,103.399,288000003.0
2005-01-31 16:06:00,103.408,103.414,103.397,103.408,302799999.0
2005-01-31 16:07:00,103.413,103.426,103.408,103.409,122400000.0
2005-01-31 16:08:00,103.413,103.413,103.378,103.382,219400002.0
2005-01-31 16:09:00,103.4,103.423,103.396,103.419,118899997.0
2005-01-31 16:10:00,103.421,103.424,103.408,103.422,188400002.0
2005-01-31 16:11:00,103.448,103.449,103.425,103.443,283599995.0
2005-01-31 16:12:00,103.457,103.457,103.414,103.433,341399994.0
2005-01-31 16:13:00,103.432,103.445,103.423,103.435,332900008.0
2005-01-31 16:14:00,103.451,103.451,103.434,103.44,150299996.0
2005-01-31 16:15:00,103.443,103.445,103.43,103.431,189300003.0
2005-01-31 16:16:00,103.421,103.429,103.417,103.425,263500003.0
2005-01-31 16:17:00,103.419,103.419,103.391,103.391,248400001.0
2005-01-31 16:18:00,103.405,103.411,103.39,103.39,190500002.0
2005-01-31 16:19:00,103.4,103.4,103.385,103.385,127400001.0
2005-01-31 16:20:00,103.384,103.413,103.384,103.401,107200002.0
2005-01-31 16:21:00,103.413,103.418,103.365,103.393,388599991.0
2005-01-31 16:22:00,103.392,103.417,103.392,103.409,219000000.0
2005-01-31 16:23:00,103.392,103.394,103.375,103.385,213699998.0
2005-01-31 16:24:00,103.39,103.404,103.375,103.4,219599996.0
2005-01-31 16:25:00,103.418,103.422,103.41,103.417,142100000.0
2005-01-31 16:26:00,103.423,103.434,103.396,103.43,380299993.0
2005-01-31 16:27:00,103.44,103.44,103.417,103.421,284600001.0
2005-01-31 16:28:00,103.423,103.44,103.413,103.435,175000002.0
2005-01-31 16:29:00,103.446,103.462,103.435,103.458,351900004.0
2005-01-31 16:30:00,103.461,103.467,103.458,103.46,175800000.0
2005-01-31 16:31:00,103.466,103.466,103.428,103.428,145600001.0
2005-01-31 16:32:00,103.44,103.455,103.434,103.443,269100001.0
2005-01-31 16:33:00,103.433,103.433,103.406,103.406,123700001.0
2005-01-31 16:34:00,103.407,103.421,103.407,103.418,212699998.0
2005-01-31 16:35:00,103.399,103.419,103.399,103.402,245899997.0
2005-01-31 16:36:00,103.416,103.425,103.412,103.412,358299994.0
2005-01-31 16:37:00,103.415,103.415,103.401,103.412,182100003.0
2005-01-31 16:38:00,103.417,103.417,103.402,103.407,222600006.0
2005-01-31 16:39:00,103.423,103.46,103.423,103.45,329600001.0
2005-01-31 16:40:00,103.458,103.46,103.442,103.442,94700001.0
2005-01-31 16:41:00,103.448,103.448,103.429,103.435,158800004.0
2005-01-31 16:42:00,103.437,103.44,103.421,103.433,229799999.0
2005-01-31 16:43:00,103.462,103.466,103.444,103.447,161200000.0
2005-01-31 16:44:00,103.459,103.472,103.435,103.444,192200004.0
2005-01-31 16:45:00,103.458,103.458,103.427,103.433,283599998.0
2005-01-31 16:46:00,103.43,103.434,103.416,103.421,240599997.0
2005-01-31 16:47:00,103.435,103.436,103.404,103.404,258599997.0
2005-01-31 16:48:00,103.393,103.417,103.393,103.416,248800007.0
2005-01-31 16:49:00,103.405,103.416,103.405,103.405,253800004.0
2005-01-31 16:50:00,103.405,103.416,103.391,103.397,330000005.0
2005-01-31 16:51:00,103.395,103.412,103.38,103.412,250899998.0
2005-01-31 16:52:00,103.407,103.423,103.407,103.411,89100001.0
2005-01-31 16:53:00,103.397,103.408,103.395,103.397,187000005.0
2005-01-31 16:54:00,103.407,103.407,103.393,103.401,202000000.0
2005-01-31 16:55:00,103.396,103.417,103.396,103.417,185200001.0
2005-01-31 16:56:00,103.412,103.417,103.409,103.409,229299997.0
2005-01-31 16:57:00,103.42,103.461,103.42,103.447,164300001.0
2005-01-31 16:58:00,103.472,103.478,103.441,103.447,387199994.0
2005-01-31 16:59:00,103.456,103.508,103.456,103.508,268500004.0
2005-01-31 17:00:00,103.514,103.514,103.471,103.478,245699996.0
2005-01-31 17:01:00,103.482,103.507,103.476,103.49,417099993.0
2005-01-31 17:02:00,103.493,103.497,103.473,103.473,187100000.0
2005-01-31 17:03:00,103.468,103.468,103.441,103.441,199999996.0
2005-01-31 17:04:00,103.445,103.458,103.438,103.451,286000005.0
2005-01-31 17:05:00,103.444,103.444,103.424,103.424,156500001.0
2005-01-31 17:06:00,103.438,103.438,103.412,103.431,176300004.0
2005-01-31 17:07:00,103.46,103.465,103.439,103.453,140700000.0
2005-01-31 17:08:00,103.472,103.477,103.464,103.467,271100002.0
2005-01-31 17:09:00,103.468,103.468,103.445,103.457,88300001.0
2005-01-31 17:10:00,103.458,103.476,103.446,103.464,214899998.0
2005-01-31 17:11:00,103.455,103.493,103.455,103.491,116600001.0
2005-01-31 17:12:00,103.475,103.502,103.475,103.492,287499999.0
2005-01-31 17:13:00,103.48,103.487,103.471,103.485,188600001.0
2005-01-31 17:14:00,103.497,103.545,103.497,103.545,234500004.0
2005-01-31 17:15:00,103.553,103.555,103.542,103.542,170000002.0
2005-01-31 17:16:00,103.537,103.574,103.536,103.555,196299998.0
2005-01-31 17:17:00,103.55,103.555,103.536,103.55,176800001.0
2005-01-31 17:18:00,103.556,103.557,103.556,103.557,108500000.0
2005-01-31 17:19:00,103.555,103.555,103.533,103.533,240400004.0
2005-01-31 17:20:00,103.545,103.555,103.529,103.529,133700001.0
2005-01-31 17:21:00,103.535,103.545,103.524,103.54,236300001.0
2005-01-31 17:22:00,103.548,103.548,103.528,103.529,116099999.0
2005-01-31 17:23:00,103.547,103.576,103.547,103.57,243499998.0
2005-01-31 17:24:00,103.58,103.58,103.543,103.543,256200000.0
2005-01-31 17:25:00,103.556,103.562,103.555,103.557,201000002.0
2005-01-31 17:26:00,103.553,103.567,103.553,103.559,105299999.0
2005-01-31 17:27:00,103.553,103.553,103.528,103.528,119499997.0
2005-01-31 17:28:00,103.53,103.556,103.53,103.55,288700005.0
2005-01-31 17:29:00,103.556,103.57,103.549,103.549,295500002.0
2005-01-31 17:30:00,103.553,103.581,103.543,103.577,279499998.0
2005-01-31 17:31:00,103.583,103.583,103.553,103.554,102499999.0
2005-01-31 17:32:00,103.56,103.56,103.54,103.557,131100001.0
2005-01-31 17:33:00,103.548,103.566,103.548,103.563,201300001.0
2005-01-31 17:34:00,103.58,103.613,103.58,103.608,253699994.0
2005-01-31 17:35:00,103.61,103.612,103.593,103.595,231699997.0
2005-01-31 17:36:00,103.603,103.603,103.536,103.545,325300001.0
2005-01-31 17:37:00,103.538,103.539,103.508,103.509,45500000.0
2005-01-31 17:38:00,103.515,103.515,103.487,103.494,186300003.0
2005-01-31 17:39:00,103.475,103.484,103.451,103.451,162200000.0
2005-01-31 17:40:00,103.443,103.443,103.428,103.435,78299999.0
2005-01-31 17:41:00,103.438,103.463,103.438,103.449,312900002.0
2005-01-31 17:42:00,103.442,103.449,103.434,103.449,169900001.0
2005-01-31 17:43:00,103.439,103.449,103.424,103.424,159700000.0
2005-01-31 17:44:00,103.45,103.453,103.439,103.452,228899998.0
2005-01-31 17:45:00,103.457,103.467,103.451,103.451,170400002.0
2005-01-31 17:46:00,103.448,103.459,103.448,103.457,216299998.0
2005-01-31 17:47:00,103.444,103.456,103.441,103.453,243499996.0
2005-01-31 17:48:00,103.452,103.454,103.445,103.445,120200000.0
2005-01-31 17:49:00,103.435,103.458,103.435,103.436,281100000.0
2005-01-31 17:50:00,103.441,103.476,103.441,103.462,346500001.0
2005-01-31 17:51:00,103.473,103.473,103.436,103.436,398399996.0
2005-01-31 17:52:00,103.468,103.477,103.46,103.46,254299994.0
2005-01-31 17:53:00,103.481,103.481,103.454,103.455,236499999.0
2005-01-31 17:54:00,103.446,103.451,103.428,103.428,171500003.0
2005-01-31 17:55:00,103.415,103.42,103.391,103.402,296499998.0
2005-01-31 17:56:00,103.41,103.414,103.404,103.41,120400001.0
2005-01-31 17:57:00,103.427,103.427,103.392,103.392,174599998.0
2005-01-31 17:58:00,103.404,103.411,103.386,103.398,218300003.0
2005-01-31 17:59:00,103.432,103.44,103.396,103.402,216800002.0
2005-01-31 18:00:00,103.428,103.446,103.408,103.436,203399999.0
2005-01-31 18:01:00,103.438,103.447,103.409,103.44,1646700006.0
2005-01-31 18:02:00,103.55,103.59,103.54,103.59,2080399980.0
2005-01-31 18:03:00,103.58,103.59,103.58,103.58,2080399980.0
2005-01-31 18:04:00,103.57,103.58,103.57,103.57,2080399980.0
2005-01-31 18:05:00,103.58,103.58,103.54,103.55,2080399980.0
2005-01-31 18:06:00,103.54,103.56,103.54,103.54,2080399980.0
2005-01-31 18:07:00,103.55,103.55,103.54,103.54,2080399980.0
2005-01-31 18:08:00,103.55,103.55,103.55,103.55,2080399980.0
2005-01-31 18:09:00,103.54,103.55,103.54,103.55,2080399980.0
2005-01-31 18:11:00,103.335,103.36,103.332,103.352,2080399980.0
2005-01-31 18:12:00,103.355,103.398,103.355,103.391,2016299992.0
2005-01-31 18:13:00,103.57,103.58,103.56,103.57,1873000002.0
2005-01-31 18:14:00,103.55,103.55,103.54,103.55,1873000002.0
2005-01-31 18:15:00,103.54,103.55,103.53,103.53,1873000002.0
2005-01-31 18:16:00,103.51,103.51,103.5,103.51,1873000002.0
2005-01-31 18:17:00,103.434,103.44,103.409,103.433,1873000002.0
2005-01-31 18:18:00,103.52,103.52,103.51,103.51,1728800015.0
2005-01-31 18:19:00,103.52,103.52,103.5,103.5,1728800015.0
2005-01-31 18:20:00,103.49,103.5,103.49,103.5,1728800015.0
2005-01-31 18:21:00,103.5,103.53,103.49,103.52,1728800015.0
2005-01-31 18:22:00,103.53,103.54,103.52,103.53,1728800015.0
2005-01-31 18:23:00,103.54,103.56,103.52,103.54,1728800015.0
2005-01-31 18:24:00,103.54,103.6,103.54,103.58,1728800015.0
2005-01-31 18:25:00,103.57,103.59,103.54,103.55,1728800015.0
2005-01-31 18:26:00,103.55,103.55,103.54,103.54,1728800015.0
2005-01-31 18:27:00,103.437,103.451,103.433,103.444,1728800015.0
2005-01-31 18:28:00,103.54,103.57,103.54,103.57,1976700007.0
2005-01-31 18:29:00,103.58,103.59,103.57,103.57,1976700007.0
2005-01-31 18:30:00,103.437,103.449,103.422,103.422,1976700007.0
2005-01-31 18:31:00,103.57,103.58,103.57,103.57,1873200018.0
2005-01-31 18:32:00,103.58,103.58,103.57,103.57,1873200018.0
2005-01-31 18:33:00,103.57,103.62,103.57,103.61,1873200018.0
2005-01-31 18:34:00,103.62,103.62,103.61,103.61,1873200018.0
2005-01-31 18:35:00,103.62,103.63,103.61,103.63,1873200018.0
2005-01-31 18:36:00,103.422,103.444,103.412,103.433,1873200018.0
2005-01-31 18:37:00,103.427,103.435,103.415,103.423,1498599996.0
2005-01-31 18:38:00,103.408,103.414,103.38,103.398,1403299994.0
2005-01-31 18:39:00,103.416,103.43,103.403,103.417,589599999.0
2005-01-31 18:40:00,103.426,103.441,103.413,103.428,1960000004.0
2005-01-31 18:41:00,103.438,103.453,103.435,103.44,1806400002.0
2005-01-31 18:42:00,103.434,103.451,103.432,103.438,2035700005.0
2005-01-31 18:43:00,103.448,103.463,103.439,103.439,860699998.0
2005-01-31 18:44:00,103.448,103.476,103.444,103.456,829199998.0
2005-01-31 18:45:00,103.468,103.492,103.452,103.452,1651100001.0
2005-01-31 18:46:00,103.453,103.456,103.424,103.429,1610499982.0
2005-01-31 18:47:00,103.449,103.492,103.436,103.492,512099995.0
2005-01-31 18:48:00,103.517,103.55,103.505,103.54,852099996.0
2005-01-31 18:49:00,103.526,103.536,103.501,103.52,1106299995.0
2005-01-31 18:50:00,103.529,103.535,103.503,103.51,1799000005.0
2005-01-31 18:51:00,103.525,103.526,103.507,103.507,1764200000.0
2005-01-31 18:52:00,103.515,103.515,103.495,103.509,1472100009.0
2005-01-31 18:53:00,103.509,103.509,103.484,103.494,1679200009.0
2005-01-31 18:54:00,103.524,103.554,103.507,103.548,1739399997.0
2005-01-31 18:55:00,103.558,103.566,103.534,103.534,1614700006.0
2005-01-31 18:56:00,103.523,103.552,103.518,103.552,222599998.0
2005-01-31 18:57:00,103.567,103.584,103.549,103.581,983999997.0
2005-01-31 18:58:00,103.574,103.594,103.56,103.56,1456999993.0
2005-01-31 18:59:00,103.579,103.603,103.566,103.598,1305099991.0
2005-01-31 19:00:00,103.605,103.605,103.521,103.529,916300007.0
2005-01-31 19:01:00,103.532,103.534,103.51,103.53,703499997.0
2005-01-31 19:02:00,103.548,103.574,103.541,103.569,873999999.0
2005-01-31 19:03:00,103.58,103.58,103.558,103.558,1604299993.0
2005-01-31 19:04:00,103.542,103.573,103.542,103.564,906600009.0
2005-01-31 19:05:00,103.573,103.573,103.534,103.537,660599996.0
2005-01-31 19:06:00,103.535,103.552,103.528,103.532,1346499997.0
2005-01-31 19:07:00,103.58,103.58,103.57,103.58,1619399999.0
2005-01-31 19:08:00,103.541,103.564,103.541,103.542,1619399999.0
2005-01-31 19:09:00,103.536,103.545,103.531,103.54,782500005.0
2005-01-31 19:10:00,103.541,103.548,103.528,103.548,840100000.0
2005-01-31 19:11:00,103.542,103.562,103.539,103.553,794000005.0
2005-01-31 19:12:00,103.541,103.559,103.541,103.551,1110800005.0
2005-01-31 19:13:00,103.56,103.566,103.543,103.549,700899999.0
2005-01-31 19:14:00,103.554,103.566,103.541,103.541,731599993.0
2005-01-31 19:15:00,103.536,103.54,103.512,103.538,1718999999.0
2005-01-31 19:16:00,103.517,103.517,103.491,103.491,783600002.0
2005-01-31 19:17:00,103.501,103.52,103.501,103.501,1320400016.0
2005-01-31 19:18:00,103.508,103.523,103.484,103.502,877499987.0
2005-01-31 19:19:00,103.499,103.505,103.474,103.484,1718900003.0
2005-01-31 19:20:00,103.479,103.494,103.462,103.487,872900008.0
2005-01-31 19:21:00,103.486,103.515,103.486,103.504,1681400005.0
2005-01-31 19:22:00,103.519,103.523,103.505,103.522,810799990.0
2005-01-31 19:23:00,103.59,103.61,103.57,103.57,1469200000.0
2005-01-31 19:24:00,103.557,103.596,103.54,103.549,1469200000.0
2005-01-31 19:25:00,103.545,103.571,103.521,103.535,1377800015.0
2005-01-31 19:26:00,103.58,103.6,103.58,103.59,1528600010.0
2005-01-31 19:27:00,103.532,103.556,103.513,103.543,1528600010.0
2005-01-31 19:28:00,103.539,103.57,103.537,103.56,1168900012.0
2005-01-31 19:29:00,103.575,103.581,103.567,103.567,807599996.0
2005-01-31 19:30:00,103.561,103.564,103.526,103.563,926700002.0
2005-01-31 19:31:00,103.567,103.579,103.558,103.559,1441900007.0
2005-01-31 19:32:00,103.576,103.585,103.57,103.575,1420699995.0
2005-01-31 19:33:00,103.579,103.617,103.563,103.593,1067899995.0
2005-01-31 19:34:00,103.615,103.623,103.608,103.608,1494000002.0
2005-01-31 19:35:00,103.598,103.631,103.598,103.615,1195599985.0
2005-01-31 19:36:00,103.607,103.633,103.607,103.624,485800001.0
2005-01-31 19:37:00,103.632,103.64,103.599,103.599,335700002.0
2005-01-31 19:38:00,103.6,103.6,103.583,103.583,992199993.0
2005-01-31 19:39:00,103.586,103.586,103.57,103.57,1083600005.0
2005-01-31 19:40:00,103.578,103.61,103.57,103.583,889799998.0
2005-01-31 19:41:00,103.6,103.607,103.588,103.597,989900001.0
2005-01-31 19:42:00,103.597,103.627,103.587,103.607,858500002.0
2005-01-31 19:43:00,103.624,103.629,103.614,103.62,362200002.0
2005-01-31 19:44:00,103.617,103.618,103.589,103.605,1075299996.0
2005-01-31 19:45:00,103.605,103.611,103.595,103.605,790299999.0
2005-01-31 19:46:00,103.605,103.637,103.585,103.585,996899999.0
2005-01-31 19:47:00,103.593,103.606,103.591,103.597,656599986.0
2005-01-31 19:48:00,103.593,103.611,103.593,103.605,1674000001.0
2005-01-31 19:49:00,103.598,103.598,103.579,103.579,540400000.0
2005-01-31 19:50:00,103.602,103.602,103.586,103.588,763200006.0
2005-01-31 19:51:00,103.565,103.598,103.551,103.585,847500004.0
2005-01-31 19:52:00,103.603,103.608,103.571,103.582,1035300014.0
2005-01-31 19:53:00,103.587,103.592,103.568,103.568,996499996.0
2005-01-31 19:54:00,103.571,103.571,103.541,103.571,2016799999.0
2005-01-31 19:55:00,103.556,103.56,103.536,103.539,586299998.0
2005-01-31 19:56:00,103.544,103.549,103.524,103.535,663199997.0
2005-01-31 19:57:00,103.538,103.557,103.528,103.546,590800001.0
2005-01-31 19:58:00,103.543,103.543,103.529,103.532,1337800004.0
2005-01-31 19:59:00,103.543,103.554,103.529,103.554,994500003.0
2005-01-31 20:00:00,103.539,103.56,103.539,103.55,288600000.0
2005-01-31 20:01:00,103.543,103.579,103.543,103.565,681800001.0
2005-01-31 20:02:00,103.558,103.563,103.552,103.563,1360300010.0
2005-01-31 20:03:00,103.573,103.573,103.552,103.564,669999998.0
2005-01-31 20:04:00,103.564,103.564,103.542,103.563,624300000.0
2005-01-31 20:05:00,103.572,103.599,103.571,103.599,786900003.0
2005-01-31 20:06:00,103.586,103.586,103.552,103.568,1563900002.0
2005-01-31 20:07:00,103.569,103.573,103.559,103.559,1147599992.0
2005-01-31 20:08:00,103.556,103.556,103.535,103.554,992599995.0
2005-01-31 20:09:00,103.572,103.581,103.552,103.575,1107700000.0
2005-01-31 20:10:00,103.557,103.564,103.552,103.552,1059300003.0
2005-01-31 20:11:00,103.56,103.573,103.551,103.556,1682599995.0
2005-01-31 20:13:00,103.552,103.565,103.552,103.56,670499997.0
2005-01-31 20:14:00,103.567,103.568,103.547,103.565,1295600006.0
2005-01-31 20:15:00,103.565,103.567,103.543,103.565,1604400002.0
2005-01-31 20:16:00,103.55,103.563,103.55,103.555,1161599989.0
2005-01-31 20:17:00,103.555,103.563,103.545,103.545,713200011.0
2005-01-31 20:18:00,103.552,103.562,103.552,103.556,339499990.0
2005-01-31 20:19:00,103.577,103.598,103.558,103.558,898999999.0
2005-01-31 20:20:00,103.56,103.565,103.56,103.565,901300003.0
2005-01-31 20:21:00,103.54,103.589,103.539,103.577,1315500007.0
2005-01-31 20:22:00,103.567,103.601,103.566,103.566,1149900008.0
2005-01-31 20:23:00,103.58,103.598,103.569,103.57,882700005.0
2005-01-31 20:24:00,103.577,103.598,103.558,103.566,696999995.0
2005-01-31 20:25:00,103.567,103.581,103.565,103.57,802999995.0
2005-01-31 20:26:00,103.572,103.579,103.564,103.573,972699995.0
2005-01-31 20:27:00,103.575,103.591,103.569,103.577,1345600007.0
2005-01-31 20:28:00,103.58,103.58,103.558,103.561,2005500003.0
2005-01-31 20:29:00,103.59,103.59,103.57,103.57,2087599997.0
2005-01-31 20:31:00,103.533,103.533,103.516,103.523,2087599997.0
2005-01-31 20:32:00,103.57,103.58,103.57,103.58,860000004.0
2005-01-31 20:33:00,103.507,103.53,103.507,103.526,860000004.0
2005-01-31 20:34:00,103.517,103.518,103.509,103.515,532900001.0
2005-01-31 20:35:00,103.523,103.523,103.498,103.498,631300001.0
2005-01-31 20:36:00,103.506,103.511,103.483,103.495,469500002.0
2005-01-31 20:37:00,103.497,103.511,103.487,103.511,363100005.0
2005-01-31 20:38:00,103.495,103.512,103.482,103.512,1061400005.0
2005-01-31 20:39:00,103.495,103.501,103.483,103.495,1071700001.0
2005-01-31 20:40:00,103.57,103.57,103.57,103.57,983700001.0
2005-01-31 20:41:00,103.5,103.522,103.491,103.498,983700001.0
2005-01-31 20:42:00,103.494,103.52,103.494,103.5,1127300005.0
2005-01-31 20:43:00,103.508,103.51,103.491,103.496,1336699992.0
2005-01-31 20:44:00,103.485,103.492,103.476,103.477,1570699999.0
2005-01-31 20:45:00,103.484,103.489,103.462,103.462,1181900005.0
2005-01-31 20:46:00,103.485,103.49,103.472,103.485,1524899995.0
2005-01-31 20:47:00,103.495,103.499,103.48,103.495,1893300002.0
2005-01-31 20:48:00,103.505,103.518,103.496,103.515,1435399994.0
2005-01-31 20:49:00,103.5,103.508,103.494,103.505,1468700003.0
2005-01-31 20:50:00,103.491,103.505,103.491,103.491,1876999999.0
2005-01-31 20:51:00,103.502,103.521,103.5,103.515,920700001.0
2005-01-31 20:52:00,103.508,103.512,103.497,103.502,260999997.0
2005-01-31 20:53:00,103.506,103.529,103.501,103.515,1249400000.0
2005-01-31 20:54:00,103.525,103.534,103.519,103.534,452399997.0
2005-01-31 20:55:00,103.527,103.538,103.512,103.52,1780200011.0
2005-01-31 20:56:00,103.536,103.55,103.529,103.545,748000016.0
2005-01-31 20:57:00,103.535,103.542,103.519,103.535,1544300012.0
2005-01-31 20:58:00,103.64,103.64,103.63,103.63,2062199999.0
2005-01-31 20:59:00,103.62,103.66,103.62,103.65,2062199999.0
2005-01-31 21:00:00,103.543,103.543,103.502,103.512,2062199999.0
2005-01-31 21:01:00,103.534,103.55,103.515,103.538,1323200004.0
2005-01-31 21:02:00,103.525,103.552,103.522,103.522,739199998.0
2005-01-31 21:03:00,103.545,103.547,103.528,103.54,1305700004.0
2005-01-31 21:04:00,103.53,103.55,103.529,103.529,603400001.0
2005-01-31 21:05:00,103.536,103.558,103.512,103.512,740299995.0
2005-01-31 21:06:00,103.522,103.528,103.52,103.52,932200001.0
2005-01-31 21:07:00,103.53,103.534,103.519,103.532,1198299992.0
2005-01-31 21:08:00,103.541,103.541,103.508,103.509,811299992.0
2005-01-31 21:09:00,103.52,103.53,103.499,103.499,248700004.0
2005-01-31 21:10:00,103.54,103.54,103.505,103.52,592599999.0
2005-01-31 21:11:00,103.514,103.528,103.514,103.528,169400004.0
2005-01-31 21:12:00,103.525,103.583,103.525,103.583,418999997.0
2005-01-31 21:13:00,103.529,103.544,103.507,103.528,964099997.0
2005-01-31 21:14:00,103.536,103.557,103.53,103.557,1836600004.0
2005-01-31 21:15:00,103.533,103.562,103.53,103.55,1657500000.0
2005-01-31 21:16:00,103.538,103.574,103.538,103.565,1166500005.0
2005-01-31 21:17:00,103.574,103.592,103.548,103.592,1788800006.0
2005-01-31 21:18:00,103.581,103.595,103.578,103.578,1146300002.0
2005-01-31 21:19:00,103.598,103.601,103.588,103.588,1163699998.0
2005-01-31 21:20:00,103.603,103.607,103.569,103.594,1449200016.0
2005-01-31 21:21:00,103.585,103.589,103.561,103.561,1398499987.0
2005-01-31 21:22:00,103.569,103.579,103.552,103.571,1660300006.0
2005-01-31 21:23:00,103.556,103.579,103.556,103.557,869200002.0
2005-01-31 21:24:00,103.559,103.578,103.558,103.562,1924099982.0
2005-01-31 21:25:00,103.573,103.58,103.548,103.561,1642499996.0
2005-01-31 21:26:00,103.578,103.58,103.563,103.563,1000899992.0
2005-01-31 21:27:00,103.555,103.58,103.555,103.58,847800003.0
2005-01-31 21:28:00,103.561,103.573,103.561,103.571,342000000.0
2005-01-31 21:29:00,103.567,103.58,103.567,103.577,714300008.0
2005-01-31 21:30:00,103.576,103.576,103.535,103.535,774600016.0
2005-01-31 21:31:00,103.562,103.569,103.546,103.56,255599997.0
2005-01-31 21:32:00,103.568,103.58,103.561,103.567,992899994.0
2005-01-31 21:33:00,103.565,103.582,103.565,103.574,564800003.0
2005-01-31 21:34:00,103.575,103.581,103.566,103.57,384800000.0
2005-01-31 21:35:00,103.583,103.583,103.561,103.561,290300003.0
2005-01-31 21:36:00,103.57,103.574,103.554,103.574,446100004.0
2005-01-31 21:37:00,103.565,103.589,103.565,103.58,543799996.0
2005-01-31 21:38:00,103.58,103.58,103.567,103.567,320200002.0
2005-01-31 21:39:00,103.562,103.582,103.56,103.567,378699992.0
2005-01-31 21:40:00,103.58,103.58,103.552,103.56,879200002.0
2005-01-31 21:41:00,103.576,103.576,103.553,103.56,703599997.0
2005-01-31 21:42:00,103.553,103.563,103.539,103.563,971400009.0
2005-01-31 21:43:00,103.554,103.564,103.546,103.551,396000004.0
2005-01-31 21:44:00,103.567,103.581,103.55,103.581,1547900011.0
2005-01-31 21:45:00,103.57,103.599,103.57,103.595,748199997.0
2005-01-31 21:46:00,103.6,103.627,103.595,103.615,896799996.0
2005-01-31 21:47:00,103.618,103.635,103.602,103.619,608899999.0
2005-01-31 21:48:00,103.617,103.618,103.603,103.612,958300002.0
2005-01-31 21:49:00,103.612,103.648,103.612,103.648,421100000.0
2005-01-31 21:50:00,103.64,103.64,103.609,103.609,162800004.0
2005-01-31 21:51:00,103.622,103.622,103.607,103.607,381299999.0
2005-01-31 21:52:00,103.62,103.627,103.609,103.609,197500003.0
2005-01-31 21:53:00,103.605,103.621,103.598,103.615,214900000.0
2005-01-31 21:54:00,103.603,103.612,103.594,103.606,482499999.0
2005-01-31 21:55:00,103.621,103.621,103.605,103.605,218600006.0
2005-01-31 21:56:00,103.599,103.616,103.598,103.604,407499999.0
2005-01-31 21:57:00,103.592,103.612,103.592,103.608,347200005.0
2005-01-31 21:58:00,103.613,103.618,103.604,103.615,324000007.0
2005-01-31 21:59:00,103.627,103.646,103.617,103.63,479700000.0
2005-01-31 22:00:00,103.633,103.634,103.604,103.604,1117699994.0
2005-01-31 22:01:00,103.607,103.607,103.592,103.596,1217299999.0
2005-01-31 22:02:00,103.591,103.593,103.578,103.59,539100000.0
2005-01-31 22:03:00,103.582,103.606,103.582,103.606,397700003.0
2005-01-31 22:04:00,103.602,103.613,103.594,103.609,610600009.0
2005-01-31 22:05:00,103.601,103.608,103.593,103.608,109500000.0
2005-01-31 22:06:00,103.608,103.608,103.595,103.595,106800000.0
2005-01-31 22:07:00,103.581,103.6,103.581,103.6,298200007.0
2005-01-31 22:08:00,103.589,103.611,103.588,103.611,215799999.0
2005-01-31 22:09:00,103.6,103.624,103.596,103.6,326699998.0
2005-01-31 22:10:00,103.595,103.606,103.59,103.595,276300004.0
2005-01-31 22:11:00,103.6,103.611,103.597,103.598,551499993.0
2005-01-31 22:12:00,103.611,103.613,103.6,103.604,236999997.0
2005-01-31 22:13:00,103.6,103.63,103.594,103.619,452499997.0
2005-01-31 22:14:00,103.624,103.629,103.611,103.62,290699992.0
2005-01-31 22:15:00,103.635,103.635,103.62,103.62,186300001.0
2005-01-31 22:16:00,103.622,103.639,103.6,103.6,742099990.0
2005-01-31 22:17:00,103.622,103.646,103.622,103.63,156899997.0
2005-01-31 22:18:00,103.637,103.637,103.616,103.63,461099996.0
2005-01-31 22:19:00,103.628,103.64,103.628,103.635,372100004.0
2005-01-31 22:20:00,103.65,103.65,103.618,103.618,274299996.0
2005-01-31 22:21:00,103.635,103.635,103.61,103.61,172700003.0
2005-01-31 22:22:00,103.613,103.645,103.613,103.637,246900002.0
2005-01-31 22:23:00,103.641,103.643,103.629,103.643,321700007.0
2005-01-31 22:24:00,103.641,103.655,103.627,103.629,373200004.0
2005-01-31 22:25:00,103.648,103.659,103.622,103.659,283099999.0
2005-01-31 22:26:00,103.641,103.641,103.619,103.622,274400002.0
2005-01-31 22:27:00,103.615,103.624,103.608,103.617,1046000007.0
2005-01-31 22:28:00,103.627,103.643,103.627,103.643,292600001.0
2005-01-31 22:29:00,103.625,103.633,103.608,103.608,90000003.0
2005-01-31 22:30:00,103.615,103.622,103.607,103.618,253300001.0
2005-01-31 22:31:00,103.612,103.612,103.599,103.609,265000004.0
2005-01-31 22:32:00,103.611,103.624,103.602,103.602,309500003.0
2005-01-31 22:33:00,103.617,103.622,103.613,103.613,510600005.0
2005-01-31 22:34:00,103.624,103.642,103.618,103.642,848399997.0
2005-01-31 22:35:00,103.604,103.621,103.604,103.617,313800001.0
2005-01-31 22:36:00,103.611,103.63,103.61,103.62,683200008.0
2005-01-31 22:37:00,103.62,103.626,103.62,103.622,186100003.0
2005-01-31 22:38:00,103.629,103.644,103.629,103.642,109999999.0
2005-01-31 22:39:00,103.632,103.634,103.623,103.623,397200003.0
2005-01-31 22:40:00,103.611,103.635,103.611,103.613,652899992.0
2005-01-31 22:41:00,103.633,103.633,103.613,103.63,274800002.0
2005-01-31 22:42:00,103.629,103.636,103.625,103.636,210099998.0
2005-01-31 22:43:00,103.617,103.642,103.608,103.642,372099996.0
2005-01-31 22:44:00,103.629,103.63,103.622,103.622,127199998.0
2005-01-31 22:45:00,103.61,103.634,103.61,103.632,414600006.0
2005-01-31 22:46:00,103.606,103.626,103.606,103.612,299800005.0
2005-01-31 22:47:00,103.637,103.637,103.62,103.625,328599997.0
2005-01-31 22:48:00,103.604,103.627,103.604,103.626,314200000.0
2005-01-31 22:49:00,103.625,103.625,103.613,103.613,369099999.0
2005-01-31 22:50:00,103.59,103.629,103.59,103.624,571800000.0
2005-01-31 22:51:00,103.606,103.624,103.606,103.62,368899993.0
2005-01-31 22:52:00,103.612,103.627,103.608,103.608,304399991.0
2005-01-31 22:53:00,103.626,103.639,103.606,103.606,270300000.0
2005-01-31 22:54:00,103.617,103.619,103.595,103.607,304400007.0
2005-01-31 22:55:00,103.62,103.62,103.594,103.606,562600000.0
2005-01-31 22:56:00,103.613,103.613,103.574,103.609,271899995.0
2005-01-31 22:57:00,103.626,103.631,103.617,103.617,513300000.0
2005-01-31 22:58:00,103.616,103.63,103.603,103.611,176099999.0
2005-01-31 22:59:00,103.597,103.6,103.581,103.585,308599997.0
2005-01-31 23:00:00,103.6,103.609,103.579,103.592,180800003.0
2005-01-31 23:01:00,103.603,103.605,103.594,103.605,152799995.0
2005-01-31 23:02:00,103.597,103.597,103.577,103.577,235799999.0
2005-01-31 23:03:00,103.594,103.627,103.594,103.623,116799997.0
2005-01-31 23:04:00,103.595,103.617,103.595,103.607,220400004.0
2005-01-31 23:05:00,103.618,103.618,103.599,103.599,183900002.0
2005-01-31 23:06:00,103.6,103.628,103.6,103.611,275000001.0
2005-01-31 23:07:00,103.584,103.62,103.584,103.616,163600002.0
2005-01-31 23:08:00,103.601,103.622,103.601,103.622,270999996.0
2005-01-31 23:09:00,103.61,103.614,103.594,103.608,345699999.0
2005-01-31 23:10:00,103.609,103.615,103.579,103.614,465499996.0
2005-01-31 23:11:00,103.602,103.627,103.601,103.621,97200000.0
2005-01-31 23:12:00,103.606,103.624,103.602,103.614,118200001.0
2005-01-31 23:13:00,103.617,103.617,103.608,103.608,235699998.0
2005-01-31 23:14:00,103.6,103.619,103.6,103.616,151200001.0
2005-01-31 23:15:00,103.621,103.63,103.609,103.609,169900000.0
2005-01-31 23:16:00,103.63,103.64,103.622,103.622,145199998.0
2005-01-31 23:17:00,103.645,103.654,103.631,103.631,236099996.0
2005-01-31 23:18:00,103.643,103.663,103.641,103.663,302400005.0
2005-01-31 23:19:00,103.645,103.672,103.645,103.664,206700004.0
2005-01-31 23:20:00,103.673,103.674,103.639,103.642,220200004.0
2005-01-31 23:21:00,103.65,103.666,103.649,103.653,223599999.0
2005-01-31 23:22:00,103.659,103.665,103.638,103.638,276000003.0
2005-01-31 23:23:00,103.638,103.657,103.638,103.643,160400003.0
2005-01-31 23:24:00,103.635,103.64,103.635,103.64,66900002.0
2005-01-31 23:25:00,103.657,103.661,103.639,103.64,240899996.0
2005-01-31 23:26:00,103.652,103.652,103.64,103.649,246200002.0
2005-01-31 23:27:00,103.631,103.66,103.625,103.66,258900003.0
2005-01-31 23:28:00,103.627,103.656,103.627,103.647,338099998.0
2005-01-31 23:29:00,103.641,103.642,103.631,103.631,184000002.0
2005-01-31 23:30:00,103.642,103.666,103.642,103.66,174399999.0
2005-01-31 23:31:00,103.65,103.654,103.637,103.649,167299999.0
2005-01-31 23:32:00,103.653,103.656,103.636,103.645,309600000.0
2005-01-31 23:33:00,103.65,103.657,103.638,103.644,269800003.0
2005-01-31 23:34:00,103.649,103.656,103.641,103.654,261900002.0
2005-01-31 23:35:00,103.661,103.661,103.65,103.654,276899999.0
2005-01-31 23:36:00,103.657,103.657,103.636,103.65,367800003.0
2005-01-31 23:37:00,103.653,103.659,103.625,103.639,216600005.0
2005-01-31 23:38:00,103.651,103.669,103.65,103.654,191700000.0
2005-01-31 23:39:00,103.647,103.654,103.634,103.641,402499999.0
2005-01-31 23:40:00,103.641,103.651,103.636,103.646,358800000.0
2005-01-31 23:41:00,103.643,103.657,103.629,103.656,279400002.0
2005-01-31 23:42:00,103.659,103.66,103.651,103.657,293500005.0
2005-01-31 23:43:00,103.646,103.672,103.646,103.672,161599999.0
2005-01-31 23:44:00,103.652,103.652,103.62,103.636,161100001.0
2005-01-31 23:45:00,103.661,103.661,103.637,103.637,284000001.0
2005-01-31 23:46:00,103.604,103.648,103.604,103.641,260400005.0
2005-01-31 23:47:00,103.645,103.666,103.645,103.655,345900000.0
2005-01-31 23:48:00,103.632,103.666,103.632,103.657,215499996.0
2005-01-31 23:49:00,103.661,103.661,103.641,103.641,261200001.0
2005-01-31 23:50:00,103.633,103.655,103.633,103.646,314299999.0
2005-01-31 23:51:00,103.626,103.651,103.626,103.651,163599999.0
2005-01-31 23:52:00,103.649,103.65,103.622,103.622,297299993.0
2005-01-31 23:53:00,103.644,103.648,103.641,103.641,280900002.0
2005-01-31 23:54:00,103.66,103.662,103.652,103.655,233699999.0
2005-01-31 23:55:00,103.655,103.66,103.65,103.655,291300003.0
2005-01-31 23:56:00,103.643,103.659,103.64,103.642,207000004.0
2005-01-31 23:57:00,103.643,103.657,103.643,103.657,259299997.0
2005-01-31 23:58:00,103.67,103.676,103.646,103.647,270699994.0
2005-01-31 23:59:00,103.66,103.673,103.65,103.65,252800000.0
2005-02-01 00:00:00,103.657,103.689,103.656,103.686,242400002.0
2005-02-01 00:01:00,103.673,103.685,103.663,103.679,216599999.0
2005-02-01 00:02:00,103.658,103.683,103.658,103.668,226500000.0
2005-02-01 00:03:00,103.672,103.681,103.665,103.67,273900003.0
2005-02-01 00:04:00,103.635,103.674,103.635,103.662,377699995.0
2005-02-01 00:05:00,103.678,103.682,103.663,103.682,299500002.0
2005-02-01 00:06:00,103.665,103.678,103.654,103.678,147999999.0
2005-02-01 00:07:00,103.688,103.688,103.669,103.681,115800001.0
2005-02-01 00:08:00,103.685,103.685,103.665,103.678,80999999.0
2005-02-01 00:09:00,103.67,103.694,103.67,103.693,374599997.0
2005-02-01 00:10:00,103.68,103.682,103.655,103.671,149300004.0
2005-02-01 00:11:00,103.684,103.69,103.659,103.676,142600001.0
2005-02-01 00:12:00,103.665,103.684,103.665,103.679,122500002.0
2005-02-01 00:13:00,103.675,103.694,103.671,103.689,310799999.0
2005-02-01 00:14:00,103.662,103.662,103.65,103.65,265500008.0
2005-02-01 00:15:00,103.663,103.663,103.644,103.649,119200000.0
2005-02-01 00:16:00,103.655,103.66,103.648,103.65,359500000.0
2005-02-01 00:17:00,103.635,103.643,103.634,103.643,262100003.0
2005-02-01 00:18:00,103.654,103.659,103.629,103.629,221099996.0
2005-02-01 00:19:00,103.653,103.664,103.648,103.648,193800003.0
2005-02-01 00:20:00,103.662,103.671,103.655,103.671,231800000.0
2005-02-01 00:21:00,103.656,103.656,103.639,103.646,240699998.0
2005-02-01 00:22:00,103.665,103.668,103.649,103.655,254700001.0
2005-02-01 00:23:00,103.639,103.676,103.639,103.676,272299992.0
2005-02-01 00:24:00,103.634,103.651,103.629,103.647,274799996.0
2005-02-01 00:25:00,103.653,103.653,103.639,103.642,268199995.0
2005-02-01 00:26:00,103.633,103.645,103.63,103.639,215800003.0
2005-02-01 00:27:00,103.647,103.647,103.627,103.627,362500002.0
2005-02-01 00:28:00,103.643,103.648,103.633,103.637,362799998.0
2005-02-01 00:29:00,103.623,103.632,103.613,103.63,228300002.0
2005-02-01 00:30:00,103.628,103.63,103.61,103.623,224999998.0
2005-02-01 00:31:00,103.612,103.627,103.605,103.616,303600000.0
2005-02-01 00:32:00,103.618,103.62,103.602,103.62,122400000.0
2005-02-01 00:33:00,103.613,103.622,103.604,103.622,286799999.0
2005-02-01 00:34:00,103.628,103.63,103.612,103.612,82900002.0
2005-02-01 00:35:00,103.607,103.628,103.595,103.628,337399999.0
2005-02-01 00:36:00,103.619,103.64,103.619,103.637,301400000.0
2005-02-01 00:37:00,103.621,103.621,103.594,103.601,269699997.0
2005-02-01 00:38:00,103.614,103.614,103.603,103.603,246700004.0
2005-02-01 00:39:00,103.588,103.609,103.588,103.59,290599999.0
2005-02-01 00:40:00,103.595,103.597,103.585,103.597,159899999.0
2005-02-01 00:41:00,103.603,103.61,103.601,103.607,340400001.0
2005-02-01 00:42:00,103.608,103.627,103.605,103.615,389700006.0
2005-02-01 00:43:00,103.63,103.63,103.601,103.603,224599994.0
2005-02-01 00:44:00,103.615,103.623,103.606,103.622,158000002.0
2005-02-01 00:45:00,103.613,103.634,103.608,103.628,487899999.0
2005-02-01 00:46:00,103.6,103.61,103.591,103.594,288300001.0
2005-02-01 00:47:00,103.598,103.598,103.58,103.583,195899998.0
2005-02-01 00:48:00,103.583,103.59,103.573,103.575,204200002.0
2005-02-01 00:49:00,103.58,103.589,103.563,103.571,174199999.0
2005-02-01 00:50:00,103.563,103.563,103.518,103.53,127400003.0
2005-02-01 00:51:00,103.551,103.561,103.541,103.541,264899997.0
2005-02-01 00:52:00,103.552,103.555,103.533,103.533,337599998.0
2005-02-01 00:53:00,103.545,103.555,103.537,103.555,199500001.0
2005-02-01 00:54:00,103.545,103.563,103.541,103.561,101999998.0
2005-02-01 00:55:00,103.557,103.588,103.557,103.588,124100002.0
2005-02-01 00:56:00,103.586,103.601,103.586,103.591,256100002.0
2005-02-01 00:57:00,103.585,103.606,103.578,103.601,94399999.0
2005-02-01 00:58:00,103.599,103.619,103.599,103.605,253599994.0
2005-02-01 00:59:00,103.618,103.618,103.602,103.602,96400001.0
2005-02-01 01:00:00,103.605,103.61,103.595,103.595,107800000.0
2005-02-01 01:01:00,103.6,103.601,103.588,103.599,301699996.0
2005-02-01 01:02:00,103.602,103.605,103.581,103.588,222299998.0
2005-02-01 01:03:00,103.605,103.605,103.583,103.594,196500004.0
2005-02-01 01:04:00,103.582,103.589,103.571,103.589,208600000.0
2005-02-01 01:05:00,103.577,103.596,103.575,103.581,174900001.0
2005-02-01 01:06:00,103.594,103.61,103.588,103.61,252500003.0
2005-02-01 01:07:00,103.583,103.608,103.574,103.608,295800006.0
2005-02-01 01:08:00,103.597,103.613,103.597,103.613,66400002.0
2005-02-01 01:09:00,103.6,103.609,103.6,103.601,222800005.0
2005-02-01 01:10:00,103.595,103.597,103.59,103.59,279000002.0
2005-02-01 01:11:00,103.555,103.581,103.548,103.578,156899997.0
2005-02-01 01:12:00,103.554,103.596,103.554,103.596,189199998.0
2005-02-01 01:13:00,103.573,103.581,103.571,103.571,206299999.0
2005-02-01 01:14:00,103.554,103.589,103.554,103.58,307100003.0
2005-02-01 01:15:00,103.572,103.596,103.572,103.581,227299998.0
2005-02-01 01:16:00,103.58,103.588,103.58,103.585,237300000.0
2005-02-01 01:17:00,103.592,103.593,103.58,103.593,271500001.0
2005-02-01 01:18:00,103.6,103.606,103.587,103.594,177600004.0
2005-02-01 01:19:00,103.609,103.622,103.593,103.599,259100002.0
2005-02-01 01:20:00,103.59,103.609,103.59,103.59,174100000.0
2005-02-01 01:21:00,103.604,103.604,103.589,103.589,54599999.0
2005-02-01 01:22:00,103.583,103.597,103.583,103.583,392700004.0
2005-02-01 01:23:00,103.593,103.593,103.562,103.57,127299999.0
2005-02-01 01:24:00,103.562,103.573,103.541,103.573,340799999.0
2005-02-01 01:25:00,103.56,103.577,103.557,103.569,243900000.0
2005-02-01 01:26:00,103.573,103.587,103.566,103.576,237499996.0
2005-02-01 01:27:00,103.593,103.6,103.586,103.6,23300000.0
2005-02-01 01:28:00,103.583,103.598,103.583,103.593,145000005.0
2005-02-01 01:29:00,103.576,103.595,103.576,103.587,309099998.0
2005-02-01 01:30:00,103.575,103.602,103.575,103.602,190800000.0
2005-02-01 01:31:00,103.598,103.63,103.598,103.63,195399997.0
2005-02-01 01:32:00,103.629,103.631,103.623,103.628,234800001.0
2005-02-01 01:33:00,103.625,103.638,103.622,103.637,293000001.0
2005-02-01 01:34:00,103.638,103.641,103.626,103.63,381199995.0
2005-02-01 01:35:00,103.642,103.642,103.627,103.627,322399992.0
2005-02-01 01:36:00,103.641,103.645,103.635,103.645,131799996.0
2005-02-01 01:37:00,103.655,103.664,103.648,103.653,200500000.0
2005-02-01 01:38:00,103.652,103.662,103.619,103.622,196000002.0
2005-02-01 01:39:00,103.612,103.638,103.612,103.613,196300000.0
2005-02-01 01:40:00,103.637,103.638,103.628,103.628,313000000.0
2005-02-01 01:41:00,103.622,103.638,103.619,103.637,157100001.0
2005-02-01 01:42:00,103.628,103.637,103.628,103.629,78100000.0
2005-02-01 01:43:00,103.629,103.637,103.616,103.637,248399998.0
2005-02-01 01:44:00,103.646,103.648,103.629,103.63,244699997.0
2005-02-01 01:45:00,103.64,103.654,103.632,103.645,174799996.0
2005-02-01 01:46:00,103.648,103.648,103.632,103.633,95099999.0
2005-02-01 01:47:00,103.628,103.647,103.622,103.622,299099999.0
2005-02-01 01:48:00,103.627,103.658,103.627,103.658,33500000.0
2005-02-01 01:49:00,103.646,103.646,103.607,103.619,217000002.0
2005-02-01 01:50:00,103.626,103.631,103.62,103.63,281100002.0
2005-02-01 01:51:00,103.632,103.639,103.623,103.634,341700000.0
2005-02-01 01:52:00,103.642,103.642,103.627,103.627,212799996.0
2005-02-01 01:53:00,103.642,103.642,103.615,103.632,166900001.0
2005-02-01 01:54:00,103.631,103.649,103.624,103.649,240799999.0
2005-02-01 01:55:00,103.644,103.644,103.62,103.62,332500002.0
2005-02-01 01:56:00,103.595,103.624,103.594,103.612,288200000.0
2005-02-01 01:57:00,103.601,103.612,103.596,103.612,130700001.0
2005-02-01 01:58:00,103.606,103.61,103.606,103.61,132800002.0
2005-02-01 01:59:00,103.619,103.619,103.593,103.605,356200006.0
2005-02-01 02:00:00,103.605,103.611,103.597,103.611,140100003.0
2005-02-01 02:01:00,103.598,103.608,103.591,103.591,335100000.0
2005-02-01 02:02:00,103.593,103.593,103.552,103.568,464899995.0
2005-02-01 02:03:00,103.582,103.582,103.571,103.578,323899999.0
2005-02-01 02:04:00,103.575,103.583,103.567,103.567,150500000.0
2005-02-01 02:05:00,103.586,103.596,103.577,103.596,325700001.0
2005-02-01 02:06:00,103.598,103.598,103.577,103.577,294700001.0
2005-02-01 02:07:00,103.586,103.586,103.572,103.582,74600000.0
2005-02-01 02:08:00,103.598,103.598,103.583,103.596,287200002.0
2005-02-01 02:09:00,103.586,103.594,103.584,103.594,193400000.0
2005-02-01 02:10:00,103.569,103.588,103.563,103.564,257600000.0
2005-02-01 02:11:00,103.57,103.575,103.557,103.558,292700002.0
2005-02-01 02:12:00,103.572,103.572,103.545,103.554,254600005.0
2005-02-01 02:13:00,103.538,103.538,103.496,103.506,192799998.0
2005-02-01 02:14:00,103.542,103.544,103.493,103.493,268000004.0
2005-02-01 02:15:00,103.487,103.503,103.487,103.5,183000000.0
2005-02-01 02:16:00,103.486,103.497,103.474,103.474,192099998.0
2005-02-01 02:17:00,103.503,103.511,103.487,103.509,209199999.0
2005-02-01 02:18:00,103.498,103.518,103.498,103.503,339700002.0
2005-02-01 02:19:00,103.511,103.526,103.506,103.525,240200001.0
2005-02-01 02:20:00,103.524,103.538,103.515,103.518,209699993.0
2005-02-01 02:21:00,103.527,103.527,103.504,103.514,231499999.0
2005-02-01 02:22:00,103.523,103.531,103.509,103.531,120400000.0
2005-02-01 02:23:00,103.524,103.536,103.515,103.515,275399994.0
2005-02-01 02:24:00,103.515,103.518,103.491,103.518,271600002.0
2005-02-01 02:25:00,103.493,103.52,103.484,103.511,243500001.0
2005-02-01 02:26:00,103.538,103.538,103.514,103.532,307199998.0
2005-02-01 02:27:00,103.528,103.528,103.494,103.502,168199998.0
2005-02-01 02:28:00,103.522,103.534,103.508,103.525,250700001.0
2005-02-01 02:29:00,103.54,103.567,103.534,103.556,138499997.0
2005-02-01 02:30:00,103.571,103.575,103.544,103.568,151200000.0
2005-02-01 02:31:00,103.583,103.586,103.562,103.57,369699993.0
2005-02-01 02:32:00,103.577,103.577,103.541,103.569,242600003.0
2005-02-01 02:33:00,103.575,103.575,103.548,103.567,261399996.0
2005-02-01 02:34:00,103.573,103.582,103.563,103.582,193399996.0
2005-02-01 02:35:00,103.582,103.582,103.565,103.575,249099997.0
2005-02-01 02:36:00,103.568,103.591,103.568,103.591,250899997.0
2005-02-01 02:37:00,103.593,103.595,103.571,103.585,443300001.0
2005-02-01 02:38:00,103.585,103.599,103.583,103.593,289300006.0
2005-02-01 02:39:00,103.593,103.593,103.578,103.584,189199999.0
2005-02-01 02:40:00,103.577,103.585,103.573,103.583,249500002.0
2005-02-01 02:41:00,103.579,103.585,103.559,103.574,455599993.0
2005-02-01 02:42:00,103.568,103.581,103.568,103.572,321700004.0
2005-02-01 02:43:00,103.558,103.576,103.549,103.561,166699998.0
2005-02-01 02:44:00,103.583,103.59,103.562,103.562,58200000.0
2005-02-01 02:45:00,103.57,103.575,103.556,103.575,322200001.0
2005-02-01 02:46:00,103.56,103.574,103.551,103.565,240899999.0
2005-02-01 02:47:00,103.568,103.568,103.551,103.564,307100002.0
2005-02-01 02:48:00,103.565,103.576,103.546,103.57,234899995.0
2005-02-01 02:49:00,103.58,103.596,103.564,103.596,241200005.0
2005-02-01 02:50:00,103.591,103.599,103.579,103.59,216800001.0
2005-02-01 02:51:00,103.58,103.586,103.547,103.547,83700001.0
2005-02-01 02:52:00,103.57,103.571,103.555,103.565,376300001.0
2005-02-01 02:53:00,103.56,103.56,103.536,103.554,292700004.0
2005-02-01 02:54:00,103.56,103.57,103.554,103.554,226899995.0
2005-02-01 02:55:00,103.576,103.58,103.552,103.552,204600003.0
2005-02-01 02:56:00,103.548,103.579,103.546,103.576,331199995.0
2005-02-01 02:57:00,103.58,103.587,103.572,103.577,201899994.0
2005-02-01 02:58:00,103.58,103.591,103.571,103.571,296699997.0
2005-02-01 02:59:00,103.6,103.611,103.581,103.589,401300001.0
2005-02-01 03:00:00,103.622,103.629,103.603,103.607,167399997.0
2005-02-01 03:01:00,103.626,103.626,103.594,103.62,235099999.0
2005-02-01 03:02:00,103.625,103.625,103.608,103.618,261599999.0
2005-02-01 03:03:00,103.627,103.628,103.613,103.614,234299996.0
2005-02-01 03:04:00,103.611,103.631,103.611,103.627,311800004.0
2005-02-01 03:05:00,103.64,103.645,103.632,103.632,114400003.0
2005-02-01 03:06:00,103.62,103.628,103.615,103.627,143700002.0
2005-02-01 03:07:00,103.622,103.634,103.619,103.619,405700005.0
2005-02-01 03:08:00,103.625,103.63,103.62,103.62,286399998.0
2005-02-01 03:09:00,103.615,103.619,103.595,103.619,255399999.0
2005-02-01 03:10:00,103.614,103.614,103.604,103.609,109800002.0
2005-02-01 03:11:00,103.61,103.618,103.605,103.618,157300001.0
2005-02-01 03:12:00,103.6,103.6,103.58,103.584,127599997.0
2005-02-01 03:13:00,103.59,103.59,103.561,103.575,282799998.0
2005-02-01 03:14:00,103.566,103.577,103.564,103.569,411800000.0
2005-02-01 03:15:00,103.582,103.582,103.564,103.573,204700000.0
2005-02-01 03:16:00,103.574,103.591,103.573,103.581,226400000.0
2005-02-01 03:17:00,103.591,103.61,103.584,103.61,327100001.0
2005-02-01 03:18:00,103.588,103.598,103.588,103.59,252599997.0
2005-02-01 03:19:00,103.574,103.595,103.574,103.582,221200001.0
2005-02-01 03:20:00,103.593,103.593,103.582,103.583,89100000.0
2005-02-01 03:21:00,103.583,103.598,103.578,103.598,334999993.0
2005-02-01 03:22:00,103.587,103.591,103.586,103.587,273699998.0
2005-02-01 03:23:00,103.589,103.591,103.58,103.581,224300001.0
2005-02-01 03:24:00,103.592,103.603,103.579,103.593,296199995.0
2005-02-01 03:25:00,103.587,103.612,103.585,103.605,337400001.0
2005-02-01 03:26:00,103.602,103.614,103.593,103.614,350300008.0
2005-02-01 03:27:00,103.606,103.609,103.594,103.598,208499997.0
2005-02-01 03:28:00,103.588,103.596,103.553,103.553,105000001.0
2005-02-01 03:29:00,103.555,103.574,103.551,103.574,287300000.0
2005-02-01 03:30:00,103.577,103.591,103.577,103.578,205999996.0
2005-02-01 03:31:00,103.568,103.577,103.554,103.572,176200000.0
2005-02-01 03:32:00,103.564,103.57,103.543,103.57,231000006.0
2005-02-01 03:33:00,103.56,103.56,103.539,103.542,208000000.0
2005-02-01 03:34:00,103.548,103.556,103.528,103.529,175100002.0
2005-02-01 03:35:00,103.53,103.547,103.53,103.547,146899997.0
2005-02-01 03:36:00,103.542,103.55,103.542,103.548,166100003.0
2005-02-01 03:37:00,103.544,103.565,103.544,103.565,158600000.0
2005-02-01 03:38:00,103.573,103.573,103.553,103.553,203799996.0
2005-02-01 03:39:00,103.567,103.575,103.56,103.563,195999996.0
2005-02-01 03:40:00,103.57,103.577,103.555,103.576,251299998.0
2005-02-01 03:41:00,103.555,103.568,103.546,103.568,142800001.0
2005-02-01 03:42:00,103.56,103.578,103.56,103.578,192500003.0
2005-02-01 03:43:00,103.583,103.595,103.583,103.583,192400003.0
2005-02-01 03:44:00,103.598,103.606,103.58,103.592,263300003.0
2005-02-01 03:45:00,103.6,103.61,103.586,103.607,185900000.0
2005-02-01 03:46:00,103.596,103.605,103.594,103.594,271800006.0
2005-02-01 03:47:00,103.62,103.622,103.599,103.602,150799999.0
2005-02-01 03:48:00,103.616,103.634,103.602,103.625,272300005.0
2005-02-01 03:49:00,103.627,103.627,103.597,103.597,206600000.0
2005-02-01 03:50:00,103.6,103.616,103.593,103.616,218400002.0
2005-02-01 03:51:00,103.628,103.628,103.606,103.61,411899996.0
2005-02-01 03:52:00,103.598,103.622,103.595,103.622,299000005.0
2005-02-01 03:53:00,103.604,103.62,103.602,103.602,170200004.0
2005-02-01 03:54:00,103.612,103.618,103.608,103.618,129100000.0
2005-02-01 03:55:00,103.611,103.618,103.609,103.611,289600000.0
2005-02-01 03:56:00,103.615,103.615,103.599,103.613,130399997.0
2005-02-01 03:57:00,103.607,103.624,103.607,103.61,149699997.0
2005-02-01 03:58:00,103.601,103.619,103.601,103.607,260199991.0
2005-02-01 03:59:00,103.599,103.62,103.597,103.597,318699997.0
2005-02-01 04:00:00,103.603,103.614,103.592,103.603,244800007.0
2005-02-01 04:01:00,103.605,103.605,103.589,103.589,276899999.0
2005-02-01 04:02:00,103.61,103.61,103.592,103.597,200700004.0
2005-02-01 04:03:00,103.597,103.607,103.592,103.592,218300004.0
2005-02-01 04:04:00,103.628,103.628,103.586,103.618,271099999.0
2005-02-01 04:05:00,103.61,103.635,103.605,103.63,272500002.0
2005-02-01 04:06:00,103.63,103.635,103.61,103.626,252999997.0
2005-02-01 04:07:00,103.628,103.633,103.609,103.626,312200003.0
2005-02-01 04:08:00,103.62,103.637,103.609,103.637,177199996.0
2005-02-01 04:09:00,103.638,103.638,103.604,103.607,405900003.0
2005-02-01 04:10:00,103.598,103.615,103.598,103.615,171400000.0
2005-02-01 04:11:00,103.623,103.626,103.617,103.619,288899999.0
2005-02-01 04:12:00,103.608,103.619,103.594,103.619,244099997.0
2005-02-01 04:13:00,103.618,103.618,103.596,103.613,259499999.0
2005-02-01 04:14:00,103.62,103.62,103.591,103.602,201800005.0
2005-02-01 04:15:00,103.62,103.62,103.597,103.62,270300003.0
2005-02-01 04:16:00,103.616,103.627,103.605,103.627,197800001.0
2005-02-01 04:17:00,103.607,103.622,103.603,103.622,228800001.0
2005-02-01 04:18:00,103.594,103.614,103.594,103.614,290099998.0
2005-02-01 04:19:00,103.617,103.62,103.604,103.607,164500004.0
2005-02-01 04:20:00,103.613,103.629,103.609,103.609,206800002.0
2005-02-01 04:21:00,103.611,103.619,103.603,103.611,188500006.0
2005-02-01 04:22:00,103.61,103.61,103.595,103.598,362999996.0
2005-02-01 04:23:00,103.598,103.62,103.597,103.619,192600003.0
2005-02-01 04:24:00,103.603,103.625,103.602,103.625,258200004.0
2005-02-01 04:25:00,103.623,103.623,103.6,103.623,274399997.0
2005-02-01 04:26:00,103.604,103.623,103.604,103.623,342700007.0
2005-02-01 04:27:00,103.627,103.628,103.604,103.604,307200001.0
2005-02-01 04:28:00,103.62,103.62,103.599,103.599,132200001.0
2005-02-01 04:29:00,103.608,103.61,103.588,103.603,409799996.0
2005-02-01 04:30:00,103.603,103.619,103.602,103.602,122500000.0
2005-02-01 04:31:00,103.609,103.62,103.597,103.62,222000005.0
2005-02-01 04:32:00,103.6,103.607,103.595,103.605,220799996.0
2005-02-01 04:33:00,103.598,103.614,103.598,103.608,93600000.0
2005-02-01 04:34:00,103.594,103.616,103.594,103.615,146300001.0
2005-02-01 04:35:00,103.621,103.621,103.597,103.602,189200004.0
2005-02-01 04:36:00,103.604,103.604,103.591,103.591,210400001.0
2005-02-01 04:37:00,103.586,103.596,103.578,103.596,147400000.0
2005-02-01 04:38:00,103.6,103.605,103.591,103.602,137800003.0
2005-02-01 04:39:00,103.605,103.605,103.587,103.589,204699996.0
2005-02-01 04:40:00,103.593,103.605,103.586,103.598,248899996.0
2005-02-01 04:41:00,103.584,103.608,103.584,103.595,102200002.0
2005-02-01 04:42:00,103.578,103.606,103.577,103.603,242000002.0
2005-02-01 04:43:00,103.602,103.618,103.6,103.61,238999998.0
2005-02-01 04:44:00,103.606,103.613,103.6,103.611,220999997.0
2005-02-01 04:45:00,103.619,103.619,103.586,103.595,260200005.0
2005-02-01 04:46:00,103.602,103.613,103.6,103.601,239300004.0
2005-02-01 04:47:00,103.598,103.613,103.595,103.613,186600000.0
2005-02-01 04:48:00,103.606,103.61,103.599,103.599,205000003.0
2005-02-01 04:49:00,103.61,103.61,103.581,103.598,311600007.0
2005-02-01 04:50:00,103.591,103.607,103.591,103.597,133399997.0
2005-02-01 04:51:00,103.61,103.614,103.583,103.604,386600006.0
2005-02-01 04:52:00,103.608,103.608,103.597,103.597,137299999.0
2005-02-01 04:53:00,103.618,103.618,103.605,103.607,134100001.0
2005-02-01 04:54:00,103.6,103.6,103.569,103.589,255200003.0
2005-02-01 04:55:00,103.587,103.601,103.584,103.592,374899996.0
2005-02-01 04:56:00,103.584,103.603,103.584,103.584,145700001.0
2005-02-01 04:57:00,103.58,103.59,103.576,103.581,219999998.0
2005-02-01 04:58:00,103.581,103.593,103.572,103.593,277199995.0
2005-02-01 04:59:00,103.587,103.589,103.568,103.568,192700002.0
2005-02-01 05:00:00,103.583,103.598,103.578,103.595,336399999.0
2005-02-01 05:01:00,103.577,103.593,103.563,103.589,219399998.0
2005-02-01 05:02:00,103.579,103.593,103.579,103.593,128599998.0
2005-02-01 05:03:00,103.597,103.597,103.585,103.585,124100003.0
2005-02-01 05:04:00,103.573,103.597,103.571,103.59,241399999.0
2005-02-01 05:05:00,103.592,103.592,103.576,103.577,250600003.0
2005-02-01 05:06:00,103.585,103.597,103.569,103.593,247700006.0
2005-02-01 05:07:00,103.597,103.597,103.57,103.58,299399996.0
2005-02-01 05:08:00,103.596,103.596,103.579,103.587,170399997.0
2005-02-01 05:09:00,103.596,103.605,103.593,103.598,294800005.0
2005-02-01 05:10:00,103.609,103.609,103.586,103.59,279200003.0
2005-02-01 05:11:00,103.605,103.613,103.597,103.613,207100003.0
2005-02-01 05:12:00,103.607,103.61,103.597,103.599,111800002.0
2005-02-01 05:13:00,103.612,103.612,103.599,103.599,179999999.0
2005-02-01 05:14:00,103.602,103.612,103.6,103.612,86200000.0
2005-02-01 05:15:00,103.61,103.61,103.598,103.603,136000000.0
2005-02-01 05:16:00,103.597,103.613,103.595,103.613,272399990.0
2005-02-01 05:17:00,103.595,103.595,103.587,103.595,191800001.0
2005-02-01 05:18:00,103.608,103.608,103.591,103.592,166400001.0
2005-02-01 05:19:00,103.582,103.598,103.582,103.585,360800006.0
2005-02-01 05:20:00,103.595,103.595,103.586,103.593,200600002.0
2005-02-01 05:21:00,103.57,103.605,103.57,103.596,338399997.0
2005-02-01 05:22:00,103.6,103.609,103.596,103.597,349200004.0
2005-02-01 05:23:00,103.608,103.608,103.598,103.598,151999996.0
2005-02-01 05:24:00,103.608,103.608,103.602,103.603,306500002.0
2005-02-01 05:25:00,103.615,103.615,103.585,103.608,188599997.0
2005-02-01 05:26:00,103.578,103.615,103.578,103.615,334000001.0
2005-02-01 05:27:00,103.615,103.615,103.605,103.612,241500002.0
2005-02-01 05:28:00,103.601,103.621,103.601,103.621,163200001.0
2005-02-01 05:29:00,103.607,103.616,103.604,103.616,304700000.0
2005-02-01 05:30:00,103.611,103.611,103.592,103.61,158600002.0
2005-02-01 05:31:00,103.59,103.606,103.575,103.575,427399997.0
2005-02-01 05:32:00,103.594,103.61,103.585,103.61,221699996.0
2005-02-01 05:33:00,103.589,103.602,103.588,103.602,280600000.0
2005-02-01 05:34:00,103.601,103.61,103.583,103.583,475599995.0
2005-02-01 05:35:00,103.595,103.6,103.595,103.6,168700000.0
2005-02-01 05:36:00,103.593,103.593,103.579,103.588,176999997.0
2005-02-01 05:37:00,103.584,103.606,103.584,103.605,166400000.0
2005-02-01 05:38:00,103.608,103.609,103.583,103.598,138500000.0
2005-02-01 05:39:00,103.605,103.605,103.577,103.577,115999999.0
2005-02-01 05:40:00,103.617,103.617,103.601,103.613,229300001.0
2005-02-01 05:41:00,103.618,103.622,103.604,103.61,322000000.0
2005-02-01 05:42:00,103.613,103.624,103.6,103.613,198600001.0
2005-02-01 05:43:00,103.607,103.617,103.6,103.6,231099994.0
2005-02-01 05:44:00,103.597,103.629,103.595,103.626,172400000.0
2005-02-01 05:45:00,103.606,103.613,103.602,103.613,123700000.0
2005-02-01 05:46:00,103.603,103.626,103.594,103.625,287299994.0
2005-02-01 05:47:00,103.613,103.629,103.609,103.61,214899997.0
2005-02-01 05:48:00,103.608,103.622,103.604,103.622,181699999.0
2005-02-01 05:49:00,103.63,103.63,103.616,103.62,323000009.0
2005-02-01 05:50:00,103.62,103.62,103.605,103.611,230099998.0
2005-02-01 05:51:00,103.62,103.626,103.614,103.62,213800003.0
2005-02-01 05:52:00,103.615,103.619,103.611,103.611,162399997.0
2005-02-01 05:53:00,103.626,103.638,103.616,103.62,104600000.0
2005-02-01 05:54:00,103.629,103.637,103.624,103.628,313099999.0
2005-02-01 05:55:00,103.64,103.657,103.64,103.646,250599995.0
2005-02-01 05:56:00,103.659,103.661,103.645,103.645,202600001.0
2005-02-01 05:57:00,103.643,103.649,103.643,103.648,202799999.0
2005-02-01 05:58:00,103.65,103.667,103.65,103.657,220199997.0
2005-02-01 05:59:00,103.665,103.672,103.665,103.67,114100000.0
2005-02-01 06:00:00,103.665,103.678,103.651,103.654,146600000.0
2005-02-01 06:01:00,103.658,103.666,103.644,103.666,477999999.0
2005-02-01 06:02:00,103.658,103.666,103.649,103.657,339799998.0
2005-02-01 06:03:00,103.655,103.667,103.655,103.659,115199997.0
2005-02-01 06:04:00,103.63,103.656,103.63,103.65,210600001.0
2005-02-01 06:05:00,103.67,103.67,103.655,103.662,165599999.0
2005-02-01 06:06:00,103.652,103.668,103.637,103.657,290300003.0
2005-02-01 06:07:00,103.657,103.668,103.648,103.659,157799998.0
2005-02-01 06:08:00,103.668,103.68,103.665,103.675,227700001.0
2005-02-01 06:09:00,103.665,103.665,103.665,103.665,204400001.0
2005-02-01 06:10:00,103.68,103.691,103.673,103.681,236100002.0
2005-02-01 06:11:00,103.667,103.677,103.647,103.66,230599997.0
2005-02-01 06:12:00,103.673,103.673,103.659,103.665,287799999.0
2005-02-01 06:13:00,103.666,103.678,103.666,103.67,180400002.0
2005-02-01 06:14:00,103.662,103.665,103.642,103.647,285100003.0
2005-02-01 06:15:00,103.652,103.667,103.645,103.657,362200004.0
2005-02-01 06:16:00,103.66,103.66,103.644,103.652,198000005.0
2005-02-01 06:17:00,103.662,103.678,103.662,103.67,70900002.0
2005-02-01 06:18:00,103.668,103.672,103.653,103.657,263499999.0
2005-02-01 06:19:00,103.688,103.689,103.662,103.662,243099996.0
2005-02-01 06:20:00,103.662,103.675,103.65,103.654,346499997.0
2005-02-01 06:21:00,103.66,103.677,103.66,103.669,173699999.0
2005-02-01 06:22:00,103.66,103.671,103.649,103.651,375399997.0
2005-02-01 06:23:00,103.67,103.67,103.655,103.658,143500003.0
2005-02-01 06:24:00,103.657,103.671,103.643,103.661,326100002.0
2005-02-01 06:25:00,103.66,103.675,103.651,103.652,423100000.0
2005-02-01 06:26:00,103.648,103.658,103.638,103.643,211100002.0
2005-02-01 06:27:00,103.658,103.667,103.639,103.666,129599999.0
2005-02-01 06:28:00,103.665,103.672,103.661,103.663,142100004.0
2005-02-01 06:29:00,103.649,103.675,103.649,103.662,156900000.0
2005-02-01 06:30:00,103.657,103.676,103.657,103.676,149899999.0
2005-02-01 06:31:00,103.668,103.668,103.655,103.666,154199997.0
2005-02-01 06:32:00,103.673,103.681,103.641,103.681,219700000.0
2005-02-01 06:33:00,103.69,103.69,103.663,103.663,92600000.0
2005-02-01 06:34:00,103.677,103.678,103.653,103.666,433000002.0
2005-02-01 06:35:00,103.68,103.685,103.658,103.674,265199998.0
2005-02-01 06:36:00,103.669,103.69,103.669,103.68,370400002.0
2005-02-01 06:37:00,103.695,103.707,103.695,103.701,180900000.0
2005-02-01 06:38:00,103.713,103.713,103.674,103.679,193999996.0
2005-02-01 06:39:00,103.708,103.71,103.693,103.699,495899994.0
2005-02-01 06:40:00,103.702,103.713,103.702,103.71,153699997.0
2005-02-01 06:41:00,103.717,103.719,103.706,103.708,220800005.0
2005-02-01 06:42:00,103.695,103.714,103.695,103.714,151300004.0
2005-02-01 06:43:00,103.717,103.72,103.704,103.713,432000005.0
2005-02-01 06:44:00,103.712,103.718,103.705,103.712,173500000.0
2005-02-01 06:45:00,103.705,103.715,103.699,103.699,247499995.0
2005-02-01 06:46:00,103.718,103.718,103.689,103.695,207399995.0
2005-02-01 06:47:00,103.699,103.703,103.694,103.698,243100003.0
2005-02-01 06:48:00,103.718,103.725,103.709,103.714,266799999.0
2005-02-01 06:49:00,103.715,103.733,103.715,103.718,212899996.0
2005-02-01 06:50:00,103.73,103.73,103.718,103.725,144700001.0
2005-02-01 06:51:00,103.718,103.728,103.702,103.702,163700001.0
2005-02-01 06:52:00,103.707,103.721,103.699,103.699,345300003.0
2005-02-01 06:53:00,103.703,103.711,103.695,103.695,224299998.0
2005-02-01 06:54:00,103.7,103.718,103.693,103.718,260100002.0
2005-02-01 06:55:00,103.693,103.716,103.686,103.716,185699998.0
2005-02-01 06:56:00,103.709,103.712,103.685,103.689,200700003.0
2005-02-01 06:57:00,103.698,103.7,103.686,103.688,353600000.0
2005-02-01 06:58:00,103.695,103.701,103.689,103.694,326400007.0
2005-02-01 06:59:00,103.69,103.698,103.678,103.696,260700004.0
2005-02-01 07:00:00,103.665,103.689,103.665,103.68,227299992.0
2005-02-01 07:01:00,103.678,103.687,103.659,103.667,237500001.0
2005-02-01 07:02:00,103.67,103.676,103.659,103.675,310299999.0
2005-02-01 07:03:00,103.678,103.682,103.659,103.659,290699999.0
2005-02-01 07:04:00,103.662,103.662,103.631,103.653,321100006.0
2005-02-01 07:05:00,103.668,103.681,103.661,103.681,264500000.0
2005-02-01 07:06:00,103.671,103.678,103.66,103.67,137700001.0
2005-02-01 07:07:00,103.665,103.669,103.655,103.667,137700004.0
2005-02-01 07:08:00,103.664,103.675,103.659,103.664,135299997.0
2005-02-01 07:09:00,103.66,103.673,103.653,103.663,190500002.0
2005-02-01 07:10:00,103.65,103.65,103.643,103.644,188800004.0
2005-02-01 07:11:00,103.647,103.647,103.624,103.637,144500002.0
2005-02-01 07:12:00,103.653,103.653,103.64,103.645,118700003.0
2005-02-01 07:13:00,103.645,103.645,103.623,103.634,205600001.0
2005-02-01 07:14:00,103.638,103.638,103.625,103.637,122799998.0
2005-02-01 07:15:00,103.632,103.638,103.624,103.637,248900004.0
2005-02-01 07:16:00,103.641,103.648,103.628,103.635,292400002.0
2005-02-01 07:17:00,103.65,103.65,103.638,103.642,187099995.0
2005-02-01 07:18:00,103.647,103.664,103.639,103.664,258899999.0
2005-02-01 07:19:00,103.642,103.666,103.635,103.666,284600009.0
2005-02-01 07:20:00,103.66,103.669,103.652,103.667,246400003.0
2005-02-01 07:21:00,103.671,103.673,103.662,103.673,140200003.0
2005-02-01 07:22:00,103.665,103.678,103.665,103.676,47700000.0
2005-02-01 07:23:00,103.68,103.682,103.663,103.663,246600000.0
2005-02-01 07:24:00,103.646,103.682,103.646,103.67,174800005.0
2005-02-01 07:25:00,103.672,103.685,103.664,103.674,257299999.0
2005-02-01 07:26:00,103.672,103.674,103.658,103.659,166700002.0
2005-02-01 07:27:00,103.661,103.661,103.641,103.647,359900009.0
2005-02-01 07:28:00,103.673,103.673,103.652,103.652,302699994.0
2005-02-01 07:29:00,103.662,103.669,103.66,103.667,162500001.0
2005-02-01 07:30:00,103.657,103.67,103.657,103.658,234999999.0
2005-02-01 07:31:00,103.65,103.677,103.627,103.677,352300001.0
2005-02-01 07:32:00,103.652,103.672,103.652,103.655,208799999.0
2005-02-01 07:33:00,103.67,103.684,103.663,103.683,186699997.0
2005-02-01 07:34:00,103.676,103.685,103.668,103.67,196700000.0
2005-02-01 07:35:00,103.658,103.677,103.658,103.675,128000001.0
2005-02-01 07:36:00,103.677,103.679,103.664,103.673,229899997.0
2005-02-01 07:37:00,103.687,103.687,103.67,103.67,113400000.0
2005-02-01 07:38:00,103.66,103.679,103.66,103.678,171700003.0
2005-02-01 07:39:00,103.685,103.69,103.678,103.687,224099995.0
2005-02-01 07:40:00,103.698,103.698,103.675,103.677,137100003.0
2005-02-01 07:41:00,103.674,103.693,103.674,103.693,214900005.0
2005-02-01 07:42:00,103.666,103.687,103.666,103.676,296000002.0
2005-02-01 07:43:00,103.68,103.688,103.68,103.688,204699996.0
2005-02-01 07:44:00,103.689,103.697,103.669,103.697,317299999.0
2005-02-01 07:45:00,103.677,103.697,103.677,103.696,160300004.0
2005-02-01 07:46:00,103.679,103.687,103.679,103.687,171100002.0
2005-02-01 07:47:00,103.685,103.685,103.668,103.679,288300001.0
2005-02-01 07:48:00,103.684,103.695,103.678,103.678,385500006.0
2005-02-01 07:49:00,103.667,103.686,103.667,103.686,145400001.0
2005-02-01 07:50:00,103.684,103.684,103.664,103.664,202099999.0
2005-02-01 07:51:00,103.676,103.681,103.668,103.668,200799999.0
2005-02-01 07:52:00,103.668,103.668,103.649,103.649,214800004.0
2005-02-01 07:53:00,103.662,103.668,103.649,103.649,212999995.0
2005-02-01 07:54:00,103.662,103.665,103.649,103.656,108599999.0
2005-02-01 07:55:00,103.662,103.67,103.655,103.66,339599998.0
2005-02-01 07:56:00,103.641,103.666,103.641,103.654,308999999.0
2005-02-01 07:57:00,103.675,103.683,103.66,103.683,320299999.0
2005-02-01 07:58:00,103.68,103.698,103.673,103.696,222100003.0
2005-02-01 07:59:00,103.692,103.696,103.68,103.689,188400001.0
2005-02-01 08:00:00,103.693,103.704,103.685,103.699,174400001.0
2005-02-01 08:01:00,103.705,103.705,103.672,103.688,219600001.0
2005-02-01 08:02:00,103.704,103.704,103.694,103.702,168000001.0
2005-02-01 08:03:00,103.7,103.704,103.692,103.696,373799996.0
2005-02-01 08:04:00,103.717,103.721,103.694,103.694,169400000.0
2005-02-01 08:05:00,103.686,103.703,103.686,103.687,246499999.0
2005-02-01 08:06:00,103.696,103.704,103.688,103.688,209000003.0
2005-02-01 08:07:00,103.696,103.713,103.689,103.71,212600000.0
2005-02-01 08:08:00,103.718,103.718,103.701,103.707,169200004.0
2005-02-01 08:09:00,103.712,103.716,103.706,103.716,219400002.0
2005-02-01 08:10:00,103.715,103.728,103.715,103.722,170299997.0
2005-02-01 08:11:00,103.74,103.74,103.723,103.723,137599998.0
2005-02-01 08:12:00,103.725,103.731,103.717,103.717,407699997.0
2005-02-01 08:13:00,103.723,103.738,103.723,103.728,207700002.0
2005-02-01 08:14:00,103.733,103.739,103.715,103.715,185100000.0
2005-02-01 08:15:00,103.718,103.718,103.696,103.697,206400001.0
2005-02-01 08:16:00,103.706,103.706,103.687,103.69,147200003.0
2005-02-01 08:17:00,103.687,103.695,103.68,103.68,290100007.0
2005-02-01 08:18:00,103.669,103.689,103.668,103.686,248999997.0
2005-02-01 08:19:00,103.685,103.717,103.685,103.716,162699999.0
2005-02-01 08:20:00,103.7,103.719,103.7,103.712,175599996.0
2005-02-01 08:21:00,103.725,103.725,103.699,103.699,202700001.0
2005-02-01 08:22:00,103.715,103.715,103.694,103.695,113900002.0
2005-02-01 08:23:00,103.685,103.685,103.671,103.677,216299998.0
2005-02-01 08:24:00,103.68,103.687,103.67,103.679,298699994.0
2005-02-01 08:25:00,103.701,103.701,103.679,103.688,306199999.0
2005-02-01 08:26:00,103.698,103.698,103.683,103.688,238899999.0
2005-02-01 08:27:00,103.693,103.698,103.68,103.68,257899997.0
2005-02-01 08:28:00,103.679,103.687,103.647,103.647,140499999.0
2005-02-01 08:29:00,103.652,103.654,103.635,103.639,364299999.0
2005-02-01 08:30:00,103.649,103.654,103.634,103.638,263699993.0
2005-02-01 08:31:00,103.646,103.661,103.646,103.65,294900004.0
2005-02-01 08:32:00,103.652,103.665,103.646,103.649,266299996.0
2005-02-01 08:33:00,103.667,103.67,103.654,103.654,184499999.0
2005-02-01 08:34:00,103.668,103.669,103.653,103.659,327299999.0
2005-02-01 08:35:00,103.66,103.677,103.655,103.676,240600000.0
2005-02-01 08:36:00,103.655,103.684,103.655,103.68,133799999.0
2005-02-01 08:37:00,103.7,103.7,103.685,103.689,120600000.0
2005-02-01 08:38:00,103.685,103.692,103.68,103.68,106600001.0
2005-02-01 08:39:00,103.683,103.689,103.682,103.682,36800000.0
2005-02-01 08:40:00,103.693,103.693,103.685,103.687,239600001.0
2005-02-01 08:41:00,103.691,103.691,103.668,103.678,468099998.0
2005-02-01 08:42:00,103.688,103.695,103.68,103.68,388200001.0
2005-02-01 08:43:00,103.673,103.693,103.673,103.68,416800006.0
2005-02-01 08:44:00,103.677,103.69,103.672,103.686,318300002.0
2005-02-01 08:45:00,103.681,103.698,103.681,103.688,406700004.0
2005-02-01 08:46:00,103.698,103.704,103.683,103.687,343599996.0
2005-02-01 08:47:00,103.687,103.699,103.685,103.69,441499998.0
2005-02-01 08:48:00,103.687,103.702,103.687,103.689,120100001.0
2005-02-01 08:49:00,103.678,103.699,103.677,103.679,320100002.0
2005-02-01 08:50:00,103.675,103.684,103.665,103.683,80999999.0
2005-02-01 08:51:00,103.675,103.697,103.675,103.691,162000000.0
2005-02-01 08:52:00,103.663,103.679,103.642,103.673,187799997.0
2005-02-01 08:53:00,103.679,103.694,103.676,103.677,259499998.0
2005-02-01 08:54:00,103.689,103.689,103.662,103.682,375200002.0
2005-02-01 08:55:00,103.669,103.687,103.669,103.672,290899998.0
2005-02-01 08:56:00,103.68,103.695,103.675,103.682,123600002.0
2005-02-01 08:57:00,103.7,103.724,103.7,103.719,194400002.0
2005-02-01 08:58:00,103.717,103.729,103.716,103.725,318100003.0
2005-02-01 08:59:00,103.727,103.757,103.727,103.75,241100001.0
2005-02-01 09:00:00,103.766,103.766,103.745,103.745,430400009.0
2005-02-01 09:01:00,103.748,103.749,103.729,103.749,177799997.0
2005-02-01 09:02:00,103.738,103.74,103.715,103.74,142700001.0
2005-02-01 09:03:00,103.752,103.752,103.739,103.739,201699997.0
2005-02-01 09:04:00,103.738,103.753,103.721,103.753,174300001.0
2005-02-01 09:05:00,103.747,103.761,103.745,103.761,210299996.0
2005-02-01 09:06:00,103.747,103.771,103.747,103.764,258600002.0
2005-02-01 09:07:00,103.757,103.757,103.73,103.73,179099995.0
2005-02-01 09:08:00,103.738,103.738,103.709,103.709,227000000.0
2005-02-01 09:09:00,103.71,103.71,103.69,103.709,333700007.0
2005-02-01 09:10:00,103.701,103.721,103.696,103.704,398600008.0
2005-02-01 09:11:00,103.711,103.713,103.7,103.704,220900005.0
2005-02-01 09:12:00,103.706,103.732,103.706,103.726,122000001.0
2005-02-01 09:13:00,103.742,103.742,103.719,103.727,219800002.0
2005-02-01 09:14:00,103.744,103.795,103.744,103.793,144199999.0
2005-02-01 09:15:00,103.791,103.826,103.769,103.819,228699999.0
2005-02-01 09:16:00,103.832,103.846,103.832,103.845,368599999.0
2005-02-01 09:17:00,103.872,103.885,103.862,103.865,208499999.0
2005-02-01 09:18:00,103.872,103.892,103.856,103.856,187899999.0
2005-02-01 09:19:00,103.858,103.877,103.856,103.872,224700003.0
2005-02-01 09:20:00,103.878,103.878,103.847,103.847,179699998.0
2005-02-01 09:21:00,103.848,103.848,103.822,103.829,185700004.0
2005-02-01 09:22:00,103.835,103.879,103.835,103.878,290000002.0
2005-02-01 09:23:00,103.892,103.917,103.892,103.902,182700002.0
2005-02-01 09:24:00,103.912,103.94,103.91,103.94,291000005.0
2005-02-01 09:25:00,103.938,103.945,103.912,103.933,312900002.0
2005-02-01 09:26:00,103.943,103.943,103.913,103.914,245399996.0
2005-02-01 09:27:00,103.937,103.95,103.929,103.929,298900002.0
2005-02-01 09:28:00,103.957,103.957,103.939,103.94,262799999.0
2005-02-01 09:29:00,103.943,103.956,103.937,103.937,95800001.0
2005-02-01 09:30:00,103.942,103.942,103.915,103.92,126199997.0
2005-02-01 09:31:00,103.93,103.936,103.912,103.912,117000000.0
2005-02-01 09:32:00,103.925,103.925,103.9,103.912,249400001.0
2005-02-01 09:33:00,103.905,103.915,103.895,103.905,310500006.0
2005-02-01 09:34:00,103.885,103.91,103.869,103.91,156400000.0
2005-02-01 09:35:00,103.91,103.91,103.88,103.88,148199999.0
2005-02-01 09:36:00,103.88,103.9,103.873,103.883,238000005.0
2005-02-01 09:37:00,103.884,103.9,103.876,103.9,199500002.0
2005-02-01 09:38:00,103.896,103.902,103.889,103.898,293799999.0
2005-02-01 09:39:00,103.885,103.885,103.868,103.868,322900006.0
2005-02-01 09:40:00,103.87,103.892,103.861,103.884,302699994.0
2005-02-01 09:41:00,103.896,103.9,103.879,103.892,371199998.0
2005-02-01 09:42:00,103.899,103.899,103.855,103.855,148300001.0
2005-02-01 09:43:00,103.872,103.882,103.867,103.867,81500000.0
2005-02-01 09:44:00,103.882,103.891,103.877,103.881,197300004.0
2005-02-01 09:45:00,103.896,103.912,103.893,103.909,194999998.0
2005-02-01 09:46:00,103.89,103.924,103.89,103.923,147799996.0
2005-02-01 09:47:00,103.928,103.939,103.927,103.928,86799999.0
2005-02-01 09:48:00,103.932,103.933,103.914,103.931,435699993.0
2005-02-01 09:49:00,103.912,103.946,103.912,103.945,161300003.0
2005-02-01 09:50:00,103.927,103.949,103.927,103.946,258400003.0
2005-02-01 09:51:00,103.942,103.942,103.931,103.932,40800001.0
2005-02-01 09:52:00,103.934,103.939,103.924,103.939,321799998.0
2005-02-01 09:53:00,103.945,103.945,103.929,103.933,219900005.0
2005-02-01 09:54:00,103.941,103.941,103.924,103.924,152500000.0
2005-02-01 09:55:00,103.925,103.932,103.91,103.91,323099995.0
2005-02-01 09:56:00,103.918,103.946,103.907,103.935,229299994.0
2005-02-01 09:57:00,103.931,103.934,103.92,103.924,157399999.0
2005-02-01 09:58:00,103.912,103.915,103.899,103.9,304200004.0
2005-02-01 09:59:00,103.904,103.944,103.904,103.94,271600003.0
2005-02-01 10:00:00,103.943,103.946,103.927,103.927,144699998.0
2005-02-01 10:01:00,103.935,103.945,103.903,103.903,152900001.0
2005-02-01 10:02:00,103.903,103.914,103.898,103.907,318600010.0
2005-02-01 10:03:00,103.92,103.939,103.905,103.935,335400000.0
2005-02-01 10:04:00,103.934,103.942,103.921,103.927,225100001.0
2005-02-01 10:05:00,103.925,103.936,103.906,103.931,216399995.0
2005-02-01 10:06:00,103.94,103.964,103.94,103.958,154099999.0
2005-02-01 10:07:00,103.94,103.966,103.938,103.955,302800002.0
2005-02-01 10:08:00,103.943,103.944,103.91,103.922,242400002.0
2005-02-01 10:09:00,103.93,103.93,103.909,103.909,171699997.0
2005-02-01 10:10:00,103.917,103.939,103.916,103.921,346599993.0
2005-02-01 10:11:00,103.943,103.943,103.905,103.915,272299995.0
2005-02-01 10:12:00,103.934,103.945,103.926,103.93,300800002.0
2005-02-01 10:13:00,103.927,103.941,103.913,103.941,370500000.0
2005-02-01 10:14:00,103.962,103.967,103.93,103.96,252899998.0
2005-02-01 10:15:00,103.971,103.971,103.947,103.969,363300000.0
2005-02-01 10:16:00,103.96,103.967,103.929,103.943,213000001.0
2005-02-01 10:17:00,103.948,103.965,103.934,103.965,282600001.0
2005-02-01 10:18:00,103.959,103.979,103.958,103.963,282200002.0
2005-02-01 10:19:00,103.96,103.962,103.932,103.941,298299997.0
2005-02-01 10:20:00,103.94,103.958,103.94,103.953,202700002.0
2005-02-01 10:21:00,103.938,103.951,103.926,103.937,313400007.0
2005-02-01 10:22:00,103.952,103.952,103.921,103.921,238300003.0
2005-02-01 10:23:00,103.94,103.947,103.938,103.941,184300003.0
2005-02-01 10:24:00,103.94,103.941,103.926,103.929,286100001.0
2005-02-01 10:25:00,103.917,103.945,103.917,103.936,420499993.0
2005-02-01 10:26:00,103.946,103.946,103.925,103.934,102000002.0
2005-02-01 10:27:00,103.936,103.951,103.936,103.949,352399993.0
2005-02-01 10:28:00,103.95,103.955,103.926,103.952,397099994.0
2005-02-01 10:29:00,103.909,103.94,103.909,103.932,206200002.0
2005-02-01 10:30:00,103.928,103.933,103.911,103.911,366300004.0
2005-02-01 10:31:00,103.917,103.917,103.902,103.91,263500001.0
2005-02-01 10:32:00,103.93,103.93,103.91,103.91,269600002.0
2005-02-01 10:33:00,103.91,103.928,103.9,103.907,213899998.0
2005-02-01 10:34:00,103.893,103.913,103.889,103.903,163999999.0
2005-02-01 10:35:00,103.925,103.926,103.909,103.909,235699999.0
2005-02-01 10:36:00,103.912,103.915,103.9,103.906,194299999.0
2005-02-01 10:37:00,103.903,103.915,103.901,103.91,188200001.0
2005-02-01 10:38:00,103.918,103.918,103.897,103.902,411000007.0
2005-02-01 10:39:00,103.915,103.915,103.89,103.911,142200002.0
2005-02-01 10:40:00,103.92,103.92,103.903,103.905,238100000.0
2005-02-01 10:41:00,103.915,103.915,103.898,103.898,292400001.0
2005-02-01 10:42:00,103.91,103.914,103.897,103.91,178000000.0
2005-02-01 10:43:00,103.908,103.91,103.897,103.906,245299997.0
2005-02-01 10:44:00,103.914,103.937,103.914,103.919,297400002.0
2005-02-01 10:45:00,103.912,103.912,103.911,103.911,53500002.0
2005-02-01 10:46:00,103.918,103.918,103.836,103.84,259100000.0
2005-02-01 10:47:00,103.842,103.874,103.842,103.846,293599999.0
2005-02-01 10:48:00,103.855,103.855,103.83,103.83,161900002.0
2005-02-01 10:49:00,103.855,103.863,103.844,103.859,222699997.0
2005-02-01 10:50:00,103.858,103.858,103.843,103.848,172799998.0
2005-02-01 10:51:00,103.852,103.877,103.848,103.848,344099998.0
2005-02-01 10:52:00,103.834,103.841,103.812,103.812,164399997.0
2005-02-01 10:53:00,103.81,103.814,103.805,103.81,169100001.0
2005-02-01 10:54:00,103.812,103.819,103.801,103.807,268400002.0
2005-02-01 10:55:00,103.797,103.824,103.792,103.824,356999992.0
2005-02-01 10:56:00,103.825,103.833,103.783,103.814,304299994.0
2005-02-01 10:57:00,103.833,103.839,103.8,103.8,229899999.0
2005-02-01 10:58:00,103.817,103.827,103.799,103.806,335000005.0
2005-02-01 10:59:00,103.825,103.844,103.825,103.827,199199999.0
2005-02-01 11:00:00,103.847,103.86,103.844,103.844,259599999.0
2005-02-01 11:01:00,103.851,103.859,103.84,103.84,240100004.0
2005-02-01 11:02:00,103.85,103.868,103.85,103.86,130900003.0
2005-02-01 11:03:00,103.86,103.871,103.86,103.863,220899998.0
2005-02-01 11:04:00,103.857,103.866,103.844,103.845,363900000.0
2005-02-01 11:05:00,103.805,103.86,103.805,103.842,530800008.0
2005-02-01 11:06:00,103.852,103.877,103.852,103.865,206599998.0
2005-02-01 11:07:00,103.867,103.877,103.857,103.865,167199996.0
2005-02-01 11:08:00,103.852,103.867,103.823,103.864,183700003.0
2005-02-01 11:09:00,103.89,103.896,103.877,103.877,104399999.0
2005-02-01 11:10:00,103.883,103.901,103.883,103.899,210900004.0
2005-02-01 11:11:00,103.91,103.918,103.9,103.907,261000000.0
2005-02-01 11:12:00,103.91,103.918,103.894,103.905,308000003.0
2005-02-01 11:13:00,103.905,103.914,103.892,103.906,237500003.0
2005-02-01 11:14:00,103.908,103.917,103.901,103.915,407899999.0
2005-02-01 11:15:00,103.912,103.915,103.897,103.905,342499991.0
2005-02-01 11:16:00,103.903,103.912,103.897,103.912,275199996.0
2005-02-01 11:17:00,103.898,103.898,103.884,103.895,273099998.0
2005-02-01 11:18:00,103.891,103.891,103.87,103.877,219100006.0
2005-02-01 11:19:00,103.871,103.888,103.871,103.879,125899999.0
2005-02-01 11:20:00,103.878,103.886,103.874,103.874,224099997.0
2005-02-01 11:21:00,103.865,103.881,103.861,103.879,279600002.0
2005-02-01 11:22:00,103.888,103.895,103.878,103.895,302300003.0
2005-02-01 11:23:00,103.898,103.9,103.888,103.888,207099998.0
2005-02-01 11:24:00,103.885,103.891,103.873,103.873,188700000.0
2005-02-01 11:25:00,103.882,103.882,103.863,103.868,242900001.0
2005-02-01 11:26:00,103.878,103.904,103.876,103.89,165200001.0
2005-02-01 11:27:00,103.89,103.9,103.879,103.892,266199999.0
2005-02-01 11:28:00,103.882,103.897,103.878,103.878,134899999.0
2005-02-01 11:29:00,103.883,103.886,103.862,103.862,216099997.0
2005-02-01 11:30:00,103.868,103.88,103.868,103.875,189499996.0
2005-02-01 11:31:00,103.878,103.88,103.854,103.854,139499995.0
2005-02-01 11:32:00,103.86,103.866,103.83,103.839,166900003.0
2005-02-01 11:33:00,103.846,103.865,103.838,103.865,109000003.0
2005-02-01 11:34:00,103.86,103.868,103.86,103.866,313300002.0
2005-02-01 11:35:00,103.868,103.868,103.846,103.859,142200004.0
2005-02-01 11:36:00,103.858,103.865,103.848,103.856,289300000.0
2005-02-01 11:37:00,103.857,103.857,103.823,103.823,201299997.0
2005-02-01 11:38:00,103.837,103.837,103.809,103.809,228200000.0
2005-02-01 11:39:00,103.812,103.816,103.795,103.81,245499998.0
2005-02-01 11:40:00,103.804,103.82,103.804,103.819,199300004.0
2005-02-01 11:41:00,103.816,103.831,103.808,103.809,235699999.0
2005-02-01 11:42:00,103.832,103.832,103.807,103.809,313700001.0
2005-02-01 11:43:00,103.823,103.825,103.785,103.785,230500000.0
2005-02-01 11:44:00,103.827,103.827,103.785,103.804,428100000.0
2005-02-01 11:45:00,103.829,103.829,103.794,103.808,268500002.0
2005-02-01 11:46:00,103.827,103.827,103.809,103.822,138600003.0
2005-02-01 11:47:00,103.84,103.842,103.824,103.829,202600006.0
2005-02-01 11:48:00,103.832,103.842,103.826,103.839,182699996.0
2005-02-01 11:49:00,103.82,103.846,103.811,103.84,247899998.0
2005-02-01 11:50:00,103.856,103.856,103.842,103.855,258800005.0
2005-02-01 11:51:00,103.844,103.855,103.825,103.853,347500004.0
2005-02-01 11:52:00,103.86,103.863,103.842,103.845,341700004.0
2005-02-01 11:53:00,103.835,103.854,103.835,103.845,226700005.0
2005-02-01 11:54:00,103.86,103.861,103.84,103.861,199599998.0
2005-02-01 11:55:00,103.869,103.876,103.855,103.858,304399998.0
2005-02-01 11:56:00,103.871,103.887,103.863,103.882,255599996.0
2005-02-01 11:57:00,103.883,103.907,103.879,103.901,164399997.0
2005-02-01 11:58:00,103.899,103.899,103.87,103.871,208400001.0
2005-02-01 11:59:00,103.876,103.876,103.861,103.861,246800000.0
2005-02-01 12:00:00,103.865,103.878,103.862,103.862,233199999.0
2005-02-01 12:01:00,103.86,103.874,103.85,103.862,269400002.0
2005-02-01 12:02:00,103.867,103.867,103.847,103.866,300499996.0
2005-02-01 12:03:00,103.869,103.869,103.845,103.857,138799997.0
2005-02-01 12:04:00,103.867,103.88,103.862,103.862,286900003.0
2005-02-01 12:05:00,103.865,103.865,103.854,103.864,272799991.0
2005-02-01 12:06:00,103.844,103.867,103.844,103.858,356200002.0
2005-02-01 12:07:00,103.882,103.889,103.864,103.872,268999997.0
2005-02-01 12:08:00,103.877,103.904,103.877,103.9,106199999.0
2005-02-01 12:09:00,103.906,103.907,103.88,103.899,289700001.0
2005-02-01 12:10:00,103.908,103.908,103.878,103.882,159800004.0
2005-02-01 12:11:00,103.9,103.9,103.861,103.894,350499998.0
2005-02-01 12:12:00,103.905,103.927,103.893,103.926,238300001.0
2005-02-01 12:13:00,103.901,103.918,103.901,103.908,324899999.0
2005-02-01 12:14:00,103.919,103.922,103.908,103.908,436300007.0
2005-02-01 12:15:00,103.905,103.925,103.905,103.913,161799996.0
2005-02-01 12:16:00,103.913,103.94,103.913,103.935,331199998.0
2005-02-01 12:17:00,103.938,103.957,103.938,103.946,420399999.0
2005-02-01 12:18:00,103.952,103.957,103.937,103.94,203700004.0
2005-02-01 12:19:00,103.945,103.969,103.945,103.949,332600000.0
2005-02-01 12:20:00,103.954,103.961,103.947,103.947,202300001.0
2005-02-01 12:21:00,103.962,103.971,103.95,103.971,87899998.0
2005-02-01 12:22:00,103.95,103.964,103.949,103.958,374400002.0
2005-02-01 12:23:00,103.958,103.96,103.946,103.949,142999999.0
2005-02-01 12:24:00,103.963,103.968,103.95,103.957,496000003.0
2005-02-01 12:25:00,103.941,103.961,103.94,103.957,284600000.0
2005-02-01 12:26:00,103.951,103.951,103.911,103.913,300399992.0
2005-02-01 12:27:00,103.931,103.931,103.912,103.913,332699993.0
2005-02-01 12:28:00,103.92,103.929,103.901,103.901,191399998.0
2005-02-01 12:29:00,103.9,103.902,103.875,103.884,260200004.0
2005-02-01 12:30:00,103.895,103.9,103.886,103.886,135300001.0
2005-02-01 12:31:00,103.909,103.916,103.894,103.9,308500000.0
2005-02-01 12:32:00,103.879,103.904,103.879,103.9,104199997.0
2005-02-01 12:33:00,103.897,103.916,103.897,103.916,154400000.0
2005-02-01 12:34:00,103.922,103.952,103.922,103.936,198400001.0
2005-02-01 12:35:00,103.932,103.954,103.93,103.94,115000003.0
2005-02-01 12:36:00,103.942,103.942,103.897,103.902,209600004.0
2005-02-01 12:37:00,103.907,103.921,103.894,103.913,370899996.0
2005-02-01 12:38:00,103.926,103.926,103.917,103.918,113800000.0
2005-02-01 12:39:00,103.93,103.94,103.923,103.923,142200002.0
2005-02-01 12:40:00,103.92,103.928,103.908,103.92,446500005.0
2005-02-01 12:41:00,103.922,103.924,103.907,103.916,177699998.0
2005-02-01 12:42:00,103.93,103.93,103.918,103.92,123699998.0
2005-02-01 12:43:00,103.933,103.933,103.914,103.914,170799995.0
2005-02-01 12:44:00,103.931,103.931,103.91,103.911,256899999.0
2005-02-01 12:45:00,103.919,103.933,103.901,103.901,353799995.0
2005-02-01 12:46:00,103.931,103.931,103.901,103.917,458100005.0
2005-02-01 12:47:00,103.943,103.943,103.912,103.912,339900007.0
2005-02-01 12:48:00,103.915,103.929,103.91,103.916,385899999.0
2005-02-01 12:49:00,103.917,103.919,103.899,103.907,145000000.0
2005-02-01 12:50:00,103.907,103.922,103.893,103.893,282099995.0
2005-02-01 12:51:00,103.908,103.922,103.908,103.914,146699999.0
2005-02-01 12:52:00,103.897,103.917,103.897,103.917,191799999.0
2005-02-01 12:53:00,103.915,103.928,103.915,103.926,82700001.0
2005-02-01 12:54:00,103.923,103.935,103.879,103.879,154900001.0
2005-02-01 12:55:00,103.92,103.929,103.903,103.929,267199999.0
2005-02-01 12:56:00,103.922,103.922,103.916,103.916,82599999.0
2005-02-01 12:57:00,103.926,103.926,103.873,103.873,153000001.0
2005-02-01 12:58:00,103.867,103.879,103.858,103.869,343900007.0
2005-02-01 12:59:00,103.871,103.875,103.764,103.764,459499994.0
2005-02-01 13:00:00,103.753,103.763,103.732,103.745,289400002.0
2005-02-01 13:01:00,103.746,103.799,103.746,103.792,259000002.0
2005-02-01 13:02:00,103.787,103.801,103.787,103.792,108400001.0
2005-02-01 13:03:00,103.775,103.791,103.764,103.771,236200001.0
2005-02-01 13:04:00,103.766,103.798,103.766,103.79,215699999.0
2005-02-01 13:05:00,103.775,103.801,103.775,103.79,282199995.0
2005-02-01 13:06:00,103.79,103.793,103.777,103.793,314200001.0
2005-02-01 13:07:00,103.782,103.808,103.775,103.806,238699999.0
2005-02-01 13:08:00,103.786,103.79,103.775,103.785,301800000.0
2005-02-01 13:09:00,103.781,103.782,103.769,103.769,314199999.0
2005-02-01 13:10:00,103.79,103.797,103.79,103.795,83000001.0
2005-02-01 13:11:00,103.802,103.809,103.787,103.794,271800001.0
2005-02-01 13:12:00,103.779,103.791,103.779,103.782,217999995.0
2005-02-01 13:13:00,103.79,103.79,103.781,103.781,91100001.0
2005-02-01 13:14:00,103.782,103.797,103.778,103.795,214299999.0
2005-02-01 13:15:00,103.79,103.799,103.78,103.78,241800000.0
2005-02-01 13:16:00,103.782,103.796,103.776,103.776,99800002.0
2005-02-01 13:17:00,103.77,103.77,103.746,103.75,266600003.0
2005-02-01 13:18:00,103.779,103.784,103.772,103.772,258200005.0
2005-02-01 13:19:00,103.765,103.765,103.735,103.736,242800005.0
2005-02-01 13:20:00,103.755,103.765,103.743,103.748,253799997.0
2005-02-01 13:21:00,103.774,103.774,103.754,103.757,301900004.0
2005-02-01 13:22:00,103.747,103.767,103.743,103.762,256399999.0
2005-02-01 13:23:00,103.753,103.775,103.748,103.75,312599996.0
2005-02-01 13:24:00,103.748,103.755,103.735,103.735,300500006.0
2005-02-01 13:25:00,103.764,103.766,103.744,103.754,306100009.0
2005-02-01 13:26:00,103.74,103.76,103.731,103.741,269499994.0
2005-02-01 13:27:00,103.756,103.759,103.728,103.728,166799999.0
2005-02-01 13:28:00,103.738,103.738,103.712,103.722,178099997.0
2005-02-01 13:29:00,103.741,103.741,103.71,103.71,257999997.0
2005-02-01 13:30:00,103.72,103.725,103.71,103.723,179999996.0
2005-02-01 13:31:00,103.73,103.731,103.719,103.726,161699998.0
2005-02-01 13:32:00,103.72,103.736,103.714,103.719,325100004.0
2005-02-01 13:33:00,103.719,103.724,103.708,103.715,375800006.0
2005-02-01 13:34:00,103.71,103.718,103.625,103.625,292600003.0
2005-02-01 13:35:00,103.62,103.66,103.614,103.66,189699999.0
2005-02-01 13:36:00,103.636,103.663,103.636,103.655,176200001.0
2005-02-01 13:37:00,103.667,103.708,103.667,103.708,222800001.0
2005-02-01 13:38:00,103.712,103.714,103.693,103.694,271400002.0
2005-02-01 13:39:00,103.682,103.69,103.682,103.684,143999997.0
2005-02-01 13:40:00,103.678,103.696,103.661,103.661,320600005.0
2005-02-01 13:41:00,103.675,103.68,103.645,103.656,200700002.0
2005-02-01 13:42:00,103.657,103.686,103.657,103.686,238199994.0
2005-02-01 13:43:00,103.668,103.677,103.654,103.675,265299999.0
2005-02-01 13:44:00,103.69,103.695,103.669,103.671,224399999.0
2005-02-01 13:45:00,103.668,103.685,103.663,103.673,291999998.0
2005-02-01 13:46:00,103.673,103.686,103.669,103.671,330599998.0
2005-02-01 13:47:00,103.672,103.677,103.662,103.673,233699997.0
2005-02-01 13:48:00,103.678,103.678,103.658,103.665,182899998.0
2005-02-01 13:49:00,103.662,103.681,103.655,103.655,250799994.0
2005-02-01 13:50:00,103.688,103.69,103.657,103.666,281299997.0
2005-02-01 13:51:00,103.662,103.675,103.658,103.659,374399999.0
2005-02-01 13:52:00,103.688,103.699,103.666,103.666,131500003.0
2005-02-01 13:53:00,103.674,103.716,103.674,103.71,269300000.0
2005-02-01 13:54:00,103.7,103.716,103.689,103.702,115599997.0
2005-02-01 13:55:00,103.72,103.72,103.685,103.693,185900006.0
2005-02-01 13:56:00,103.725,103.727,103.706,103.709,243700004.0
2005-02-01 13:57:00,103.735,103.745,103.714,103.717,198100004.0
2005-02-01 13:58:00,103.752,103.754,103.736,103.75,334199994.0
2005-02-01 13:59:00,103.76,103.764,103.744,103.75,218500001.0
2005-02-01 14:00:00,103.766,103.766,103.741,103.748,260700002.0
2005-02-01 14:01:00,103.735,103.749,103.728,103.731,279400001.0
2005-02-01 14:02:00,103.73,103.741,103.728,103.733,292699998.0
2005-02-01 14:03:00,103.745,103.745,103.727,103.727,220700002.0
2005-02-01 14:04:00,103.742,103.753,103.731,103.753,215800000.0
2005-02-01 14:05:00,103.747,103.766,103.747,103.752,277200007.0
2005-02-01 14:06:00,103.748,103.752,103.744,103.747,205400004.0
2005-02-01 14:07:00,103.747,103.76,103.747,103.758,202900003.0
2005-02-01 14:08:00,103.733,103.747,103.724,103.73,427599999.0
2005-02-01 14:09:00,103.723,103.745,103.723,103.73,153699998.0
2005-02-01 14:10:00,103.735,103.735,103.702,103.717,244200001.0
2005-02-01 14:11:00,103.747,103.747,103.708,103.727,166999999.0
2005-02-01 14:12:00,103.739,103.739,103.712,103.712,32200000.0
2005-02-01 14:13:00,103.72,103.72,103.708,103.708,112000000.0
2005-02-01 14:14:00,103.728,103.733,103.693,103.733,243200002.0
2005-02-01 14:15:00,103.725,103.729,103.718,103.728,227700003.0
2005-02-01 14:16:00,103.738,103.741,103.702,103.702,226500004.0
2005-02-01 14:17:00,103.708,103.738,103.699,103.738,329400002.0
2005-02-01 14:18:00,103.685,103.714,103.685,103.714,262900001.0
2005-02-01 14:19:00,103.712,103.736,103.712,103.719,321800006.0
2005-02-01 14:20:00,103.73,103.734,103.708,103.712,299299995.0
2005-02-01 14:21:00,103.722,103.728,103.701,103.727,246399999.0
2005-02-01 14:22:00,103.72,103.729,103.719,103.725,177699999.0
2005-02-01 14:23:00,103.723,103.723,103.714,103.721,369399996.0
2005-02-01 14:24:00,103.712,103.727,103.705,103.715,375899996.0
2005-02-01 14:25:00,103.713,103.723,103.709,103.709,226600001.0
2005-02-01 14:26:00,103.717,103.738,103.717,103.729,279300000.0
2005-02-01 14:27:00,103.739,103.746,103.727,103.731,192200003.0
2005-02-01 14:28:00,103.729,103.742,103.725,103.742,324599999.0
2005-02-01 14:29:00,103.725,103.733,103.709,103.733,182500002.0
2005-02-01 14:30:00,103.735,103.756,103.73,103.747,281400001.0
2005-02-01 14:31:00,103.748,103.762,103.734,103.758,132899997.0
2005-02-01 14:32:00,103.733,103.746,103.729,103.742,391199998.0
2005-02-01 14:33:00,103.74,103.755,103.74,103.746,145400001.0
2005-02-01 14:34:00,103.752,103.782,103.751,103.777,216999998.0
2005-02-01 14:35:00,103.767,103.791,103.766,103.782,202000000.0
2005-02-01 14:36:00,103.787,103.79,103.768,103.79,251999998.0
2005-02-01 14:37:00,103.81,103.815,103.799,103.811,173600001.0
2005-02-01 14:38:00,103.828,103.84,103.818,103.833,276500003.0
2005-02-01 14:39:00,103.818,103.835,103.814,103.82,208300002.0
2005-02-01 14:40:00,103.802,103.819,103.801,103.812,190500000.0
2005-02-01 14:41:00,103.815,103.819,103.778,103.812,326400003.0
2005-02-01 14:42:00,103.805,103.824,103.799,103.81,276599999.0
2005-02-01 14:43:00,103.815,103.815,103.754,103.787,369899999.0
2005-02-01 14:44:00,103.802,103.812,103.8,103.806,186299998.0
2005-02-01 14:45:00,103.807,103.812,103.782,103.787,225599999.0
2005-02-01 14:46:00,103.778,103.803,103.776,103.803,144799997.0
2005-02-01 14:47:00,103.78,103.812,103.78,103.807,257800005.0
2005-02-01 14:48:00,103.805,103.805,103.766,103.766,125099998.0
2005-02-01 14:49:00,103.747,103.747,103.735,103.744,119700001.0
2005-02-01 14:50:00,103.751,103.767,103.745,103.745,203100001.0
2005-02-01 14:51:00,103.742,103.749,103.732,103.744,407400001.0
2005-02-01 14:52:00,103.732,103.743,103.732,103.734,184100003.0
2005-02-01 14:53:00,103.736,103.736,103.688,103.688,211800001.0
2005-02-01 14:54:00,103.732,103.736,103.726,103.735,322399999.0
2005-02-01 14:55:00,103.747,103.747,103.721,103.727,120800002.0
2005-02-01 14:56:00,103.747,103.748,103.727,103.727,90800002.0
2005-02-01 14:57:00,103.737,103.737,103.725,103.729,193399995.0
2005-02-01 14:58:00,103.732,103.75,103.732,103.74,161900000.0
2005-02-01 14:59:00,103.73,103.746,103.73,103.734,310899992.0
2005-02-01 15:00:00,103.728,103.748,103.726,103.747,160399997.0
2005-02-01 15:01:00,103.737,103.74,103.724,103.724,122100000.0
2005-02-01 15:02:00,103.725,103.725,103.712,103.713,155599998.0
2005-02-01 15:03:00,103.73,103.73,103.718,103.725,182200003.0
2005-02-01 15:04:00,103.726,103.736,103.715,103.734,157800000.0
2005-02-01 15:05:00,103.753,103.761,103.746,103.756,318900003.0
2005-02-01 15:06:00,103.717,103.762,103.708,103.762,259200007.0
2005-02-01 15:07:00,103.745,103.757,103.745,103.749,213900001.0
2005-02-01 15:08:00,103.732,103.745,103.712,103.715,209099999.0
2005-02-01 15:09:00,103.722,103.726,103.702,103.712,182600000.0
2005-02-01 15:10:00,103.714,103.723,103.694,103.713,248899992.0
2005-02-01 15:11:00,103.723,103.727,103.713,103.716,340400007.0
2005-02-01 15:12:00,103.73,103.732,103.713,103.714,435099995.0
2005-02-01 15:13:00,103.732,103.732,103.712,103.724,235899994.0
2005-02-01 15:14:00,103.72,103.73,103.717,103.724,213199996.0
2005-02-01 15:15:00,103.725,103.732,103.718,103.729,149499999.0
2005-02-01 15:16:00,103.739,103.751,103.728,103.73,354000003.0
2005-02-01 15:17:00,103.738,103.772,103.738,103.772,337199999.0
2005-02-01 15:18:00,103.787,103.817,103.787,103.815,155699998.0
2005-02-01 15:19:00,103.837,103.851,103.824,103.837,276900000.0
2005-02-01 15:20:00,103.838,103.861,103.824,103.83,398700001.0
2005-02-01 15:21:00,103.818,103.822,103.804,103.805,169600003.0
2005-02-01 15:22:00,103.81,103.82,103.798,103.804,194400000.0
2005-02-01 15:23:00,103.802,103.818,103.801,103.801,265700001.0
2005-02-01 15:24:00,103.809,103.809,103.796,103.8,340600004.0
2005-02-01 15:25:00,103.803,103.811,103.799,103.799,137099999.0
2005-02-01 15:26:00,103.802,103.818,103.802,103.815,118200000.0
2005-02-01 15:27:00,103.81,103.811,103.795,103.811,134100001.0
2005-02-01 15:28:00,103.811,103.821,103.81,103.816,265500001.0
2005-02-01 15:29:00,103.8,103.822,103.797,103.797,160299998.0
2005-02-01 15:30:00,103.812,103.821,103.794,103.804,267300000.0
2005-02-01 15:31:00,103.833,103.84,103.833,103.838,138900003.0
2005-02-01 15:32:00,103.831,103.849,103.829,103.829,217799996.0
2005-02-01 15:33:00,103.808,103.827,103.799,103.826,146600000.0
2005-02-01 15:34:00,103.812,103.817,103.792,103.795,295399995.0
2005-02-01 15:35:00,103.79,103.795,103.77,103.77,298900001.0
2005-02-01 15:36:00,103.778,103.778,103.735,103.735,221700003.0
2005-02-01 15:37:00,103.752,103.754,103.71,103.751,315300010.0
2005-02-01 15:38:00,103.758,103.774,103.743,103.771,200800002.0
2005-02-01 15:39:00,103.785,103.806,103.779,103.794,201699997.0
2005-02-01 15:40:00,103.812,103.817,103.8,103.8,163099999.0
2005-02-01 15:41:00,103.806,103.806,103.78,103.788,207900001.0
2005-02-01 15:42:00,103.782,103.808,103.78,103.78,477600006.0
2005-02-01 15:43:00,103.788,103.793,103.779,103.793,261899997.0
2005-02-01 15:44:00,103.788,103.802,103.786,103.79,195099998.0
2005-02-01 15:45:00,103.795,103.82,103.795,103.811,182600005.0
2005-02-01 15:46:00,103.807,103.817,103.792,103.792,199199998.0
2005-02-01 15:47:00,103.777,103.798,103.777,103.784,152100000.0
2005-02-01 15:48:00,103.788,103.795,103.777,103.78,323900006.0
2005-02-01 15:49:00,103.774,103.788,103.773,103.787,136000004.0
2005-02-01 15:50:00,103.789,103.817,103.789,103.805,336200001.0
2005-02-01 15:51:00,103.791,103.796,103.777,103.791,211899999.0
2005-02-01 15:52:00,103.802,103.818,103.802,103.817,249999999.0
2005-02-01 15:53:00,103.812,103.82,103.801,103.806,235800001.0
2005-02-01 15:54:00,103.822,103.873,103.822,103.861,227200001.0
2005-02-01 15:55:00,103.87,103.873,103.848,103.85,201200002.0
2005-02-01 15:56:00,103.841,103.856,103.839,103.849,407999995.0
2005-02-01 15:57:00,103.837,103.848,103.83,103.83,181600000.0
2005-02-01 15:58:00,103.835,103.835,103.822,103.827,217899997.0
2005-02-01 15:59:00,103.837,103.855,103.837,103.848,194599997.0
2005-02-01 16:00:00,103.852,103.867,103.845,103.855,519199996.0
2005-02-01 16:01:00,103.855,103.861,103.85,103.856,188300002.0
2005-02-01 16:02:00,103.861,103.863,103.849,103.854,259000006.0
2005-02-01 16:03:00,103.873,103.916,103.873,103.916,176199998.0
2005-02-01 16:04:00,103.896,103.918,103.896,103.899,355800001.0
2005-02-01 16:05:00,103.918,103.924,103.907,103.912,169100001.0
2005-02-01 16:06:00,103.927,103.93,103.905,103.909,253700003.0
2005-02-01 16:07:00,103.91,103.915,103.903,103.903,203899996.0
2005-02-01 16:08:00,103.93,103.93,103.907,103.907,124599998.0
2005-02-01 16:09:00,103.919,103.925,103.907,103.911,250100001.0
2005-02-01 16:10:00,103.917,103.917,103.89,103.892,252699999.0
2005-02-01 16:11:00,103.921,103.921,103.908,103.908,190800004.0
2005-02-01 16:12:00,103.893,103.909,103.874,103.902,281900001.0
2005-02-01 16:13:00,103.913,103.927,103.913,103.924,264599999.0
2005-02-01 16:14:00,103.925,103.925,103.902,103.906,238700003.0
2005-02-01 16:15:00,103.92,103.924,103.908,103.916,142199998.0
2005-02-01 16:16:00,103.868,103.915,103.865,103.905,262499998.0
2005-02-01 16:17:00,103.935,103.939,103.902,103.902,291000005.0
2005-02-01 16:18:00,103.905,103.914,103.896,103.909,120300000.0
2005-02-01 16:19:00,103.911,103.911,103.871,103.871,115099998.0
2005-02-01 16:20:00,103.88,103.886,103.873,103.878,239999999.0
2005-02-01 16:21:00,103.88,103.906,103.88,103.888,211599998.0
2005-02-01 16:22:00,103.913,103.938,103.893,103.938,281800007.0
2005-02-01 16:23:00,103.942,103.943,103.912,103.924,325699997.0
2005-02-01 16:24:00,103.933,103.94,103.924,103.929,332400003.0
2005-02-01 16:25:00,103.922,103.937,103.92,103.924,401800005.0
2005-02-01 16:26:00,103.92,103.928,103.906,103.914,229800000.0
2005-02-01 16:27:00,103.91,103.911,103.887,103.887,153800000.0
2005-02-01 16:28:00,103.901,103.901,103.869,103.869,291899999.0
2005-02-01 16:29:00,103.89,103.933,103.881,103.927,257999999.0
2005-02-01 16:30:00,103.928,103.962,103.927,103.953,358600004.0
2005-02-01 16:31:00,103.955,103.955,103.943,103.952,167600001.0
2005-02-01 16:32:00,103.948,103.958,103.901,103.904,331199997.0
2005-02-01 16:33:00,103.891,103.891,103.851,103.854,160900001.0
2005-02-01 16:34:00,103.86,103.877,103.854,103.876,271099995.0
2005-02-01 16:35:00,103.88,103.891,103.875,103.887,331900001.0
2005-02-01 16:36:00,103.895,103.895,103.875,103.887,366099999.0
2005-02-01 16:37:00,103.896,103.896,103.883,103.884,268100001.0
2005-02-01 16:38:00,103.875,103.883,103.862,103.882,322600004.0
2005-02-01 16:39:00,103.89,103.909,103.89,103.9,172699999.0
2005-02-01 16:40:00,103.895,103.9,103.879,103.879,340199995.0
2005-02-01 16:41:00,103.888,103.888,103.879,103.885,105000001.0
2005-02-01 16:42:00,103.888,103.888,103.864,103.876,263500000.0
2005-02-01 16:43:00,103.895,103.895,103.873,103.873,241699998.0
2005-02-01 16:44:00,103.874,103.901,103.861,103.861,144099999.0
2005-02-01 16:45:00,103.85,103.866,103.839,103.854,311400002.0
2005-02-01 16:46:00,103.867,103.886,103.867,103.886,177700001.0
2005-02-01 16:47:00,103.882,103.903,103.882,103.888,248600006.0
2005-02-01 16:48:00,103.887,103.887,103.87,103.876,180399998.0
2005-02-01 16:49:00,103.888,103.889,103.867,103.871,113099996.0
2005-02-01 16:50:00,103.863,103.875,103.85,103.85,325299998.0
2005-02-01 16:51:00,103.866,103.872,103.859,103.859,266399999.0
2005-02-01 16:52:00,103.859,103.881,103.859,103.879,206200000.0
2005-02-01 16:53:00,103.874,103.891,103.87,103.876,515100005.0
2005-02-01 16:54:00,103.882,103.882,103.857,103.859,193399999.0
2005-02-01 16:55:00,103.862,103.878,103.861,103.867,203100003.0
2005-02-01 16:56:00,103.872,103.88,103.851,103.859,237600004.0
2005-02-01 16:57:00,103.888,103.888,103.866,103.883,297899995.0
2005-02-01 16:58:00,103.882,103.888,103.87,103.87,147299999.0
2005-02-01 16:59:00,103.869,103.876,103.856,103.87,219100000.0
2005-02-01 17:00:00,103.868,103.874,103.838,103.866,549399996.0
2005-02-01 17:01:00,103.885,103.904,103.864,103.864,281799997.0
2005-02-01 17:02:00,103.862,103.901,103.861,103.898,431600001.0
2005-02-01 17:03:00,103.882,103.896,103.874,103.89,238199998.0
2005-02-01 17:04:00,103.89,103.899,103.867,103.867,212899996.0
2005-02-01 17:05:00,103.86,103.873,103.85,103.858,226400002.0
2005-02-01 17:06:00,103.848,103.86,103.837,103.842,328800002.0
2005-02-01 17:07:00,103.84,103.854,103.833,103.853,246599994.0
2005-02-01 17:08:00,103.862,103.869,103.855,103.855,156900000.0
2005-02-01 17:09:00,103.857,103.897,103.857,103.889,224300004.0
2005-02-01 17:10:00,103.888,103.888,103.846,103.879,294900000.0
2005-02-01 17:11:00,103.872,103.872,103.864,103.865,176799997.0
2005-02-01 17:12:00,103.875,103.886,103.869,103.879,229700001.0
2005-02-01 17:13:00,103.892,103.907,103.885,103.897,349699996.0
2005-02-01 17:14:00,103.902,103.905,103.886,103.899,148299995.0
2005-02-01 17:15:00,103.902,103.905,103.9,103.901,206800002.0
2005-02-01 17:16:00,103.9,103.902,103.898,103.898,185299996.0
2005-02-01 17:17:00,103.908,103.91,103.89,103.894,251800003.0
2005-02-01 17:18:00,103.885,103.911,103.882,103.905,314499996.0
2005-02-01 17:19:00,103.901,103.905,103.876,103.876,305699997.0
2005-02-01 17:20:00,103.875,103.886,103.872,103.872,343899997.0
2005-02-01 17:21:00,103.867,103.881,103.855,103.855,310499996.0
2005-02-01 17:22:00,103.854,103.854,103.839,103.851,239500004.0
2005-02-01 17:23:00,103.84,103.84,103.831,103.831,223600003.0
2005-02-01 17:24:00,103.832,103.841,103.819,103.819,347799994.0
2005-02-01 17:25:00,103.838,103.847,103.838,103.838,148500003.0
2005-02-01 17:26:00,103.835,103.844,103.831,103.839,314199996.0
2005-02-01 17:27:00,103.857,103.857,103.827,103.827,188700001.0
2005-02-01 17:28:00,103.846,103.85,103.835,103.843,358700001.0
2005-02-01 17:29:00,103.842,103.859,103.839,103.855,250600004.0
2005-02-01 17:30:00,103.848,103.863,103.838,103.854,271100002.0
2005-02-01 17:31:00,103.835,103.854,103.835,103.848,197300001.0
2005-02-01 17:32:00,103.852,103.858,103.842,103.856,292699999.0
2005-02-01 17:33:00,103.857,103.886,103.857,103.878,239300002.0
2005-02-01 17:34:00,103.898,103.899,103.872,103.872,275400003.0
2005-02-01 17:35:00,103.875,103.875,103.824,103.824,244799995.0
2005-02-01 17:36:00,103.855,103.886,103.855,103.869,335000003.0
2005-02-01 17:37:00,103.88,103.885,103.872,103.872,273000008.0
2005-02-01 17:38:00,103.867,103.887,103.867,103.885,314899997.0
2005-02-01 17:39:00,103.878,103.897,103.878,103.887,288399999.0
2005-02-01 17:40:00,103.885,103.888,103.872,103.873,303100006.0
2005-02-01 17:41:00,103.865,103.877,103.861,103.861,351800001.0
2005-02-01 17:42:00,103.873,103.894,103.867,103.881,346400006.0
2005-02-01 17:43:00,103.878,103.895,103.877,103.884,224800002.0
2005-02-01 17:44:00,103.927,103.938,103.905,103.92,189499999.0
2005-02-01 17:45:00,103.93,103.932,103.911,103.911,316100001.0
2005-02-01 17:46:00,103.946,104.012,103.946,104.004,179799995.0
2005-02-01 17:47:00,103.998,104.015,103.941,103.941,197199995.0
2005-02-01 17:48:00,103.933,103.936,103.914,103.929,334799999.0
2005-02-01 17:49:00,103.94,103.948,103.883,103.883,441400000.0
2005-02-01 17:50:00,103.878,103.891,103.871,103.877,392900002.0
2005-02-01 17:51:00,103.895,103.897,103.859,103.859,79000000.0
2005-02-01 17:52:00,103.873,103.88,103.853,103.853,374500002.0
2005-02-01 17:53:00,103.873,103.898,103.858,103.885,266000003.0
2005-02-01 17:54:00,103.922,103.943,103.922,103.937,201200004.0
2005-02-01 17:55:00,103.947,103.992,103.947,103.966,51200000.0
2005-02-01 17:56:00,103.962,103.997,103.961,103.98,250500001.0
2005-02-01 17:57:00,103.975,103.979,103.965,103.975,209699998.0
2005-02-01 17:58:00,103.992,103.993,103.973,103.973,216900004.0
2005-02-01 17:59:00,103.995,104.06,103.995,104.056,254600000.0
2005-02-01 18:00:00,104.057,104.068,104.041,104.041,201499997.0
2005-02-01 18:01:00,104.029,104.046,103.999,104.018,1809399999.0
2005-02-01 18:02:00,103.95,103.95,103.95,103.95,1595900002.0
2005-02-01 18:03:00,103.94,103.95,103.94,103.95,1595900002.0
2005-02-01 18:04:00,103.95,103.95,103.94,103.94,1595900002.0
2005-02-01 18:05:00,103.95,103.95,103.94,103.94,1595900002.0
2005-02-01 18:06:00,103.95,103.95,103.95,103.95,1595900002.0
2005-02-01 18:07:00,103.96,103.96,103.94,103.95,1595900002.0
2005-02-01 18:09:00,103.94,103.95,103.94,103.95,1595900002.0
2005-02-01 18:10:00,103.96,103.96,103.95,103.95,1595900002.0
2005-02-01 18:11:00,104.056,104.064,104.047,104.052,1595900002.0
2005-02-01 18:12:00,104.05,104.068,104.041,104.042,1908699999.0
2005-02-01 18:13:00,103.95,103.96,103.95,103.95,2042899998.0
2005-02-01 18:14:00,103.96,103.96,103.95,103.95,2042899998.0
2005-02-01 18:16:00,103.95,103.95,103.93,103.93,2042899998.0
2005-02-01 18:17:00,103.961,103.972,103.945,103.949,2042899998.0
2005-02-01 18:18:00,103.92,103.92,103.91,103.91,1906900000.0
2005-02-01 18:19:00,103.9,103.91,103.87,103.89,1906900000.0
2005-02-01 18:20:00,103.9,103.9,103.88,103.89,1906900000.0
2005-02-01 18:21:00,103.88,103.88,103.87,103.88,1906900000.0
2005-02-01 18:23:00,103.87,103.87,103.82,103.83,1906900000.0
2005-02-01 18:24:00,103.84,103.85,103.79,103.79,1906900000.0
2005-02-01 18:25:00,103.8,103.8,103.77,103.79,1906900000.0
2005-02-01 18:26:00,103.8,103.81,103.79,103.79,1906900000.0
2005-02-01 18:27:00,103.943,103.943,103.921,103.927,1906900000.0
2005-02-01 18:28:00,103.8,103.81,103.77,103.77,1945000011.0
2005-02-01 18:29:00,103.76,103.79,103.76,103.78,1945000011.0
2005-02-01 18:30:00,103.893,103.916,103.893,103.893,1945000011.0
2005-02-01 18:31:00,103.79,103.79,103.79,103.79,1732400007.0
2005-02-01 18:32:00,103.81,103.82,103.8,103.81,1732400007.0
2005-02-01 18:33:00,103.8,103.82,103.8,103.82,1732400007.0
2005-02-01 18:34:00,103.83,103.83,103.81,103.82,1732400007.0
2005-02-01 18:35:00,103.81,103.81,103.81,103.81,1732400007.0
2005-02-01 18:36:00,103.901,103.914,103.897,103.897,1732400007.0
2005-02-01 18:37:00,103.902,103.928,103.9,103.928,1232400001.0
2005-02-01 18:38:00,103.921,103.955,103.921,103.955,1416000002.0
2005-02-01 18:39:00,103.935,103.947,103.935,103.938,754800000.0
2005-02-01 18:40:00,103.941,103.962,103.929,103.939,1694700005.0
2005-02-01 18:41:00,103.943,103.943,103.905,103.905,1205700000.0
2005-02-01 18:42:00,103.89,103.899,103.867,103.881,1745599999.0
2005-02-01 18:43:00,103.877,103.881,103.871,103.881,1084899983.0
2005-02-01 18:44:00,103.891,103.901,103.871,103.871,602600002.0
2005-02-01 18:45:00,103.878,103.906,103.876,103.902,1727500003.0
2005-02-01 18:46:00,103.902,103.911,103.875,103.875,1610699993.0
2005-02-01 18:47:00,103.883,103.92,103.863,103.92,574600003.0
2005-02-01 18:48:00,103.93,103.93,103.912,103.912,790999993.0
2005-02-01 18:49:00,103.899,103.944,103.899,103.929,1519299991.0
2005-02-01 18:50:00,103.935,103.952,103.933,103.937,1676000009.0
2005-02-01 18:51:00,103.94,103.964,103.937,103.937,1691700010.0
2005-02-01 18:52:00,103.941,103.941,103.897,103.925,1936500001.0
2005-02-01 18:53:00,103.931,103.931,103.911,103.911,1604800003.0
2005-02-01 18:54:00,103.917,103.917,103.897,103.897,1752599999.0
2005-02-01 18:55:00,103.902,103.928,103.9,103.911,1824100006.0
2005-02-01 18:56:00,103.912,103.938,103.912,103.925,364100001.0
2005-02-01 18:57:00,103.918,103.943,103.901,103.923,823100003.0
2005-02-01 18:58:00,103.928,103.951,103.923,103.951,1111700011.0
2005-02-01 18:59:00,103.929,103.964,103.928,103.952,1843599984.0
2005-02-01 19:00:00,103.968,103.968,103.941,103.941,642300010.0
2005-02-01 19:01:00,103.963,103.966,103.946,103.953,753399996.0
2005-02-01 19:02:00,103.952,103.983,103.93,103.956,631999996.0
2005-02-01 19:03:00,103.94,103.94,103.927,103.927,1825799995.0
2005-02-01 19:04:00,103.93,103.941,103.93,103.941,877400000.0
2005-02-01 19:05:00,103.937,103.947,103.919,103.919,726299996.0
2005-02-01 19:06:00,103.927,103.95,103.92,103.93,1216100000.0
2005-02-01 19:07:00,103.72,103.72,103.69,103.7,1705400009.0
2005-02-01 19:08:00,103.934,103.95,103.934,103.94,1705400009.0
2005-02-01 19:09:00,103.927,103.94,103.918,103.933,665500000.0
2005-02-01 19:10:00,103.934,103.95,103.93,103.942,747100001.0
2005-02-01 19:11:00,103.947,103.955,103.936,103.948,770600002.0
2005-02-01 19:12:00,103.952,103.973,103.93,103.945,1029100002.0
2005-02-01 19:13:00,103.95,103.967,103.935,103.94,633400001.0
2005-02-01 19:14:00,103.949,103.965,103.948,103.957,845100000.0
2005-02-01 19:15:00,103.947,103.961,103.933,103.94,1938299992.0
2005-02-01 19:16:00,103.94,103.943,103.923,103.923,807599995.0
2005-02-01 19:17:00,103.925,103.955,103.89,103.916,1065300008.0
2005-02-01 19:18:00,103.915,103.936,103.893,103.907,940999999.0
2005-02-01 19:19:00,103.899,103.899,103.864,103.88,1295099998.0
2005-02-01 19:20:00,103.888,103.888,103.872,103.872,821000005.0
2005-02-01 19:21:00,103.868,103.872,103.849,103.867,1379199996.0
2005-02-01 19:22:00,103.862,103.883,103.857,103.873,673599999.0
2005-02-01 19:24:00,103.813,103.835,103.775,103.787,1600099997.0
2005-02-01 19:25:00,103.767,103.795,103.757,103.786,1428000004.0
2005-02-01 19:26:00,103.73,103.73,103.73,103.73,1868599987.0
2005-02-01 19:27:00,103.782,103.794,103.775,103.794,1868599987.0
2005-02-01 19:28:00,103.787,103.807,103.766,103.766,1247600003.0
2005-02-01 19:29:00,103.765,103.775,103.748,103.765,649800004.0
2005-02-01 19:30:00,103.775,103.8,103.775,103.777,998800008.0
2005-02-01 19:31:00,103.786,103.792,103.771,103.785,1405299991.0
2005-02-01 19:32:00,103.792,103.812,103.792,103.797,1613800005.0
2005-02-01 19:33:00,103.805,103.813,103.8,103.807,1215299995.0
2005-02-01 19:34:00,103.822,103.822,103.807,103.807,1045100005.0
2005-02-01 19:35:00,103.807,103.82,103.8,103.814,1193100009.0
2005-02-01 19:36:00,103.795,103.811,103.786,103.811,356099998.0
2005-02-01 19:37:00,103.795,103.811,103.793,103.811,191300004.0
2005-02-01 19:38:00,103.803,103.817,103.774,103.798,975200000.0
2005-02-01 19:39:00,103.793,103.813,103.793,103.805,1292600006.0
2005-02-01 19:40:00,103.811,103.819,103.782,103.794,889200007.0
2005-02-01 19:41:00,103.802,103.827,103.802,103.822,892399999.0
2005-02-01 19:42:00,103.819,103.829,103.801,103.801,815799994.0
2005-02-01 19:43:00,103.805,103.807,103.79,103.79,376899995.0
2005-02-01 19:44:00,103.797,103.803,103.793,103.797,939999987.0
2005-02-01 19:45:00,103.781,103.785,103.732,103.739,749499998.0
2005-02-01 19:46:00,103.755,103.773,103.749,103.759,871399993.0
2005-02-01 19:47:00,103.767,103.767,103.739,103.757,548300000.0
2005-02-01 19:48:00,103.746,103.749,103.722,103.722,1716499994.0
2005-02-01 19:49:00,103.737,103.741,103.729,103.74,384299999.0
2005-02-01 19:50:00,103.735,103.737,103.729,103.73,547399999.0
2005-02-01 19:51:00,103.737,103.75,103.73,103.744,921999993.0
2005-02-01 19:52:00,103.738,103.738,103.683,103.704,687899999.0
2005-02-01 19:53:00,103.707,103.71,103.698,103.705,1168500011.0
2005-02-01 19:54:00,103.701,103.708,103.665,103.69,1662800007.0
2005-02-01 19:55:00,103.695,103.699,103.656,103.668,532299997.0
2005-02-01 19:56:00,103.664,103.69,103.653,103.69,690600003.0
2005-02-01 19:57:00,103.7,103.7,103.66,103.66,513999994.0
2005-02-01 19:58:00,103.656,103.667,103.648,103.655,1735299995.0
2005-02-01 19:59:00,103.659,103.678,103.659,103.666,863999998.0
2005-02-01 20:00:00,103.672,103.695,103.67,103.69,341399999.0
2005-02-01 20:01:00,103.7,103.719,103.678,103.68,394300001.0
2005-02-01 20:02:00,103.703,103.735,103.696,103.734,1119199996.0
2005-02-01 20:03:00,103.733,103.733,103.717,103.717,781799999.0
2005-02-01 20:04:00,103.726,103.734,103.722,103.722,661300004.0
2005-02-01 20:05:00,103.737,103.749,103.7,103.749,1052699996.0
2005-02-01 20:06:00,103.733,103.758,103.73,103.73,1880699995.0
2005-02-01 20:07:00,103.719,103.731,103.691,103.704,784000005.0
2005-02-01 20:08:00,103.682,103.703,103.682,103.703,805800010.0
2005-02-01 20:09:00,103.705,103.725,103.705,103.725,1032100005.0
2005-02-01 20:10:00,103.733,103.739,103.709,103.736,1002000010.0
2005-02-01 20:11:00,103.62,103.65,103.62,103.64,2145899984.0
2005-02-01 20:12:00,103.695,103.728,103.695,103.715,2145899984.0
2005-02-01 20:13:00,103.72,103.74,103.72,103.723,1011499997.0
2005-02-01 20:14:00,103.728,103.73,103.714,103.717,1107000003.0
2005-02-01 20:15:00,103.735,103.741,103.724,103.73,1101000000.0
2005-02-01 20:16:00,103.73,103.741,103.717,103.717,1400100002.0
2005-02-01 20:17:00,103.723,103.731,103.706,103.706,1085700014.0
2005-02-01 20:18:00,103.737,103.738,103.722,103.725,315600000.0
2005-02-01 20:19:00,103.742,103.742,103.727,103.735,1072400005.0
2005-02-01 20:20:00,103.721,103.734,103.721,103.725,812799998.0
2005-02-01 20:21:00,103.735,103.751,103.724,103.724,984399999.0
2005-02-01 20:22:00,103.72,103.731,103.716,103.72,1106000001.0
2005-02-01 20:23:00,103.719,103.74,103.715,103.74,603500002.0
2005-02-01 20:24:00,103.726,103.739,103.717,103.717,775799997.0
2005-02-01 20:25:00,103.718,103.742,103.715,103.72,1019199996.0
2005-02-01 20:26:00,103.714,103.738,103.714,103.735,1053500002.0
2005-02-01 20:27:00,103.729,103.729,103.691,103.699,1187600005.0
2005-02-01 20:28:00,103.693,103.701,103.682,103.682,2023000014.0
2005-02-01 20:29:00,103.67,103.67,103.65,103.66,2047300005.0
2005-02-01 20:30:00,103.67,103.67,103.66,103.66,2047300005.0
2005-02-01 20:31:00,103.675,103.681,103.649,103.671,2047300005.0
2005-02-01 20:32:00,103.69,103.69,103.637,103.657,2132799985.0
2005-02-01 20:33:00,103.655,103.669,103.642,103.655,941700006.0
2005-02-01 20:34:00,103.661,103.661,103.638,103.646,440400003.0
2005-02-01 20:35:00,103.653,103.659,103.64,103.645,463999998.0
2005-02-01 20:36:00,103.655,103.66,103.634,103.645,302099996.0
2005-02-01 20:37:00,103.653,103.653,103.629,103.643,541199994.0
2005-02-01 20:38:00,103.661,103.661,103.638,103.653,993500001.0
2005-02-01 20:39:00,103.637,103.651,103.637,103.645,1241300006.0
2005-02-01 20:40:00,103.64,103.64,103.64,103.64,1233499993.0
2005-02-01 20:41:00,103.639,103.644,103.56,103.578,1233499993.0
2005-02-01 20:42:00,103.582,103.61,103.574,103.6,1317400011.0
2005-02-01 20:43:00,103.597,103.598,103.581,103.588,1415699997.0
2005-02-01 20:44:00,103.595,103.612,103.583,103.612,1356600010.0
2005-02-01 20:45:00,103.606,103.61,103.598,103.6,1152499994.0
2005-02-01 20:46:00,103.616,103.621,103.593,103.606,1164600001.0
2005-02-01 20:48:00,103.634,103.636,103.599,103.616,1149100006.0
2005-02-01 20:49:00,103.626,103.626,103.6,103.603,1199400005.0
2005-02-01 20:50:00,103.61,103.622,103.608,103.611,1702399996.0
2005-02-01 20:51:00,103.61,103.624,103.606,103.607,698499998.0
2005-02-01 20:52:00,103.608,103.61,103.581,103.581,165699998.0
2005-02-01 20:53:00,103.585,103.618,103.554,103.568,1258799990.0
2005-02-01 20:54:00,103.571,103.571,103.556,103.566,488800005.0
2005-02-01 20:55:00,103.584,103.584,103.558,103.561,1630600012.0
2005-02-01 20:56:00,103.573,103.578,103.55,103.565,963800008.0
2005-02-01 20:57:00,103.562,103.567,103.551,103.551,1901699987.0
2005-02-01 20:58:00,103.59,103.59,103.58,103.59,1124999995.0
2005-02-01 20:59:00,103.58,103.59,103.55,103.56,1124999995.0
2005-02-01 21:00:00,103.57,103.57,103.5,103.5,1124999995.0
2005-02-01 21:01:00,103.555,103.577,103.552,103.577,1124999995.0
2005-02-01 21:02:00,103.569,103.582,103.569,103.576,770100001.0
2005-02-01 21:03:00,103.596,103.596,103.575,103.582,1351599999.0
2005-02-01 21:04:00,103.582,103.598,103.582,103.595,762299990.0
2005-02-01 21:05:00,103.599,103.621,103.599,103.617,522000000.0
2005-02-01 21:06:00,103.629,103.634,103.611,103.62,885399998.0
2005-02-01 21:07:00,103.602,103.621,103.598,103.606,1151199997.0
2005-02-01 21:08:00,103.604,103.62,103.582,103.62,653000007.0
2005-02-01 21:09:00,103.61,103.621,103.599,103.599,379100004.0
2005-02-01 21:10:00,103.621,103.621,103.562,103.606,493400009.0
2005-02-01 21:11:00,103.62,103.638,103.617,103.634,146000000.0
2005-02-01 21:12:00,103.621,103.638,103.607,103.613,543799995.0
2005-02-01 21:13:00,103.614,103.634,103.603,103.603,834300000.0
2005-02-01 21:14:00,103.624,103.626,103.597,103.626,1624899996.0
2005-02-01 21:15:00,103.616,103.637,103.597,103.625,1549700000.0
2005-02-01 21:16:00,103.63,103.63,103.601,103.619,1066100000.0
2005-02-01 21:17:00,103.629,103.646,103.604,103.637,1817699997.0
2005-02-01 21:18:00,103.622,103.646,103.622,103.635,1082099997.0
2005-02-01 21:19:00,103.648,103.651,103.621,103.636,1365099999.0
2005-02-01 21:20:00,103.629,103.651,103.629,103.651,1177699995.0
2005-02-01 21:21:00,103.645,103.652,103.64,103.648,1413400025.0
2005-02-01 21:22:00,103.648,103.658,103.629,103.637,1720600012.0
2005-02-01 21:23:00,103.618,103.653,103.618,103.643,947000001.0
2005-02-01 21:24:00,103.655,103.667,103.636,103.636,1548600003.0
2005-02-01 21:25:00,103.642,103.642,103.621,103.63,1567600008.0
2005-02-01 21:26:00,103.638,103.644,103.614,103.628,991100003.0
2005-02-01 21:27:00,103.631,103.646,103.631,103.646,768000006.0
2005-02-01 21:28:00,103.649,103.675,103.636,103.67,345400000.0
2005-02-01 21:29:00,103.67,103.67,103.649,103.649,881100005.0
2005-02-01 21:30:00,103.658,103.669,103.645,103.657,719900003.0
2005-02-01 21:31:00,103.65,103.657,103.648,103.655,221000007.0
2005-02-01 21:32:00,103.671,103.671,103.648,103.648,808000006.0
2005-02-01 21:33:00,103.624,103.649,103.624,103.643,503300002.0
2005-02-01 21:34:00,103.647,103.667,103.638,103.649,507099997.0
2005-02-01 21:35:00,103.634,103.638,103.614,103.614,336700003.0
2005-02-01 21:36:00,103.615,103.652,103.613,103.652,486600000.0
2005-02-01 21:37:00,103.629,103.637,103.62,103.637,332900002.0
2005-02-01 21:38:00,103.618,103.637,103.608,103.637,90800002.0
2005-02-01 21:39:00,103.628,103.628,103.612,103.625,598500004.0
2005-02-01 21:40:00,103.634,103.647,103.608,103.637,751700001.0
2005-02-01 21:41:00,103.635,103.641,103.615,103.63,779100005.0
2005-02-01 21:42:00,103.64,103.648,103.629,103.644,1253100010.0
2005-02-01 21:43:00,103.644,103.651,103.632,103.64,415999997.0
2005-02-01 21:44:00,103.65,103.65,103.603,103.641,1345799992.0
2005-02-01 21:45:00,103.654,103.654,103.64,103.652,572300002.0
2005-02-01 21:46:00,103.614,103.655,103.604,103.643,792200006.0
2005-02-01 21:47:00,103.639,103.642,103.618,103.638,604600005.0
2005-02-01 21:48:00,103.649,103.651,103.62,103.62,902000004.0
2005-02-01 21:49:00,103.627,103.649,103.607,103.63,571099996.0
2005-02-01 21:50:00,103.63,103.639,103.63,103.636,188399998.0
2005-02-01 21:51:00,103.633,103.634,103.626,103.626,384900003.0
2005-02-01 21:52:00,103.63,103.637,103.619,103.619,297499997.0
2005-02-01 21:53:00,103.607,103.619,103.6,103.6,358699999.0
2005-02-01 21:54:00,103.602,103.603,103.592,103.598,534700003.0
2005-02-01 21:55:00,103.586,103.607,103.577,103.603,251799999.0
2005-02-01 21:56:00,103.593,103.593,103.581,103.584,423500002.0
2005-02-01 21:57:00,103.578,103.594,103.565,103.572,195600000.0
2005-02-01 21:58:00,103.58,103.587,103.574,103.584,302600002.0
2005-02-01 21:59:00,103.593,103.593,103.553,103.553,500899997.0
2005-02-01 22:00:00,103.543,103.554,103.498,103.498,820600012.0
2005-02-01 22:01:00,103.495,103.55,103.495,103.55,1167399996.0
2005-02-01 22:02:00,103.555,103.555,103.537,103.54,848100013.0
2005-02-01 22:03:00,103.555,103.563,103.528,103.554,325299998.0
2005-02-01 22:04:00,103.558,103.567,103.542,103.551,768100000.0
2005-02-01 22:05:00,103.549,103.597,103.549,103.597,229600001.0
2005-02-01 22:06:00,103.604,103.614,103.598,103.612,187200007.0
2005-02-01 22:07:00,103.61,103.632,103.605,103.627,364100000.0
2005-02-01 22:08:00,103.629,103.633,103.626,103.633,249800000.0
2005-02-01 22:09:00,103.632,103.632,103.622,103.627,284900001.0
2005-02-01 22:10:00,103.634,103.639,103.617,103.634,388200003.0
2005-02-01 22:11:00,103.635,103.658,103.611,103.621,668400001.0
2005-02-01 22:12:00,103.609,103.615,103.598,103.606,372999997.0
2005-02-01 22:13:00,103.615,103.615,103.596,103.607,488499995.0
2005-02-01 22:14:00,103.618,103.618,103.578,103.578,356799995.0
2005-02-01 22:15:00,103.591,103.606,103.583,103.583,192499999.0
2005-02-01 22:16:00,103.597,103.607,103.587,103.595,591600003.0
2005-02-01 22:17:00,103.605,103.605,103.589,103.6,580200000.0
2005-02-01 22:18:00,103.611,103.612,103.598,103.602,555000009.0
2005-02-01 22:19:00,103.61,103.628,103.61,103.622,442600006.0
2005-02-01 22:20:00,103.613,103.619,103.607,103.607,343600002.0
2005-02-01 22:21:00,103.617,103.617,103.576,103.615,201300002.0
2005-02-01 22:22:00,103.612,103.63,103.602,103.63,270300000.0
2005-02-01 22:23:00,103.61,103.625,103.593,103.616,292400002.0
2005-02-01 22:24:00,103.617,103.624,103.6,103.624,343100000.0
2005-02-01 22:25:00,103.637,103.653,103.634,103.653,263099998.0
2005-02-01 22:26:00,103.633,103.639,103.622,103.63,258400000.0
2005-02-01 22:27:00,103.645,103.646,103.62,103.642,980499997.0
2005-02-01 22:28:00,103.642,103.66,103.631,103.66,415199996.0
2005-02-01 22:29:00,103.643,103.644,103.609,103.615,246200000.0
2005-02-01 22:30:00,103.644,103.662,103.626,103.626,339999998.0
2005-02-01 22:31:00,103.644,103.653,103.644,103.644,224499998.0
2005-02-01 22:32:00,103.647,103.651,103.614,103.614,463900007.0
2005-02-01 22:33:00,103.652,103.652,103.64,103.642,707099998.0
2005-02-01 22:34:00,103.637,103.656,103.636,103.636,658700006.0
2005-02-01 22:35:00,103.65,103.653,103.641,103.641,351200000.0
2005-02-01 22:36:00,103.626,103.634,103.605,103.605,592000004.0
2005-02-01 22:37:00,103.618,103.632,103.611,103.632,209699997.0
2005-02-01 22:38:00,103.64,103.642,103.614,103.614,172799996.0
2005-02-01 22:39:00,103.592,103.637,103.592,103.636,263100002.0
2005-02-01 22:40:00,103.634,103.651,103.634,103.641,665899990.0
2005-02-01 22:41:00,103.635,103.635,103.608,103.614,217300003.0
2005-02-01 22:42:00,103.627,103.627,103.605,103.605,221300004.0
2005-02-01 22:43:00,103.602,103.602,103.58,103.58,353300005.0
2005-02-01 22:44:00,103.585,103.597,103.579,103.585,163599995.0
2005-02-01 22:45:00,103.59,103.613,103.588,103.606,603000000.0
2005-02-01 22:46:00,103.604,103.604,103.577,103.577,430000000.0
2005-02-01 22:47:00,103.621,103.621,103.598,103.599,330400005.0
2005-02-01 22:48:00,103.61,103.611,103.581,103.593,284700003.0
2005-02-01 22:49:00,103.584,103.607,103.584,103.607,222099996.0
2005-02-01 22:50:00,103.607,103.617,103.596,103.608,628199998.0
2005-02-01 22:51:00,103.62,103.628,103.599,103.599,219299999.0
2005-02-01 22:52:00,103.586,103.631,103.586,103.615,132300000.0
2005-02-01 22:53:00,103.631,103.645,103.62,103.631,563900000.0
2005-02-01 22:54:00,103.637,103.652,103.627,103.628,170400001.0
2005-02-01 22:55:00,103.654,103.664,103.641,103.646,444300005.0
2005-02-01 22:56:00,103.646,103.646,103.633,103.643,166700000.0
2005-02-01 22:57:00,103.618,103.638,103.618,103.618,598799999.0
2005-02-01 22:58:00,103.627,103.64,103.625,103.636,177900003.0
2005-02-01 22:59:00,103.639,103.64,103.607,103.64,442600005.0
2005-02-01 23:00:00,103.62,103.656,103.62,103.633,237799998.0
2005-02-01 23:01:00,103.65,103.65,103.636,103.645,173300006.0
2005-02-01 23:02:00,103.638,103.638,103.617,103.62,167399999.0
2005-02-01 23:03:00,103.627,103.646,103.627,103.629,148000005.0
2005-02-01 23:04:00,103.625,103.646,103.621,103.621,143599998.0
2005-02-01 23:05:00,103.634,103.639,103.622,103.622,125900000.0
2005-02-01 23:06:00,103.63,103.65,103.625,103.649,224800005.0
2005-02-01 23:07:00,103.623,103.635,103.62,103.62,223900002.0
2005-02-01 23:08:00,103.64,103.659,103.638,103.639,485199998.0
2005-02-01 23:09:00,103.639,103.643,103.633,103.643,199799999.0
2005-02-01 23:10:00,103.639,103.643,103.634,103.638,336100001.0
2005-02-01 23:11:00,103.642,103.658,103.64,103.652,327899995.0
2005-02-01 23:12:00,103.658,103.678,103.647,103.659,276900004.0
2005-02-01 23:13:00,103.668,103.683,103.652,103.671,425699998.0
2005-02-01 23:14:00,103.675,103.713,103.675,103.7,234900003.0
2005-02-01 23:15:00,103.713,103.731,103.708,103.719,320499995.0
2005-02-01 23:16:00,103.713,103.713,103.691,103.691,286499995.0
2005-02-01 23:17:00,103.703,103.71,103.662,103.662,249999998.0
2005-02-01 23:18:00,103.675,103.702,103.672,103.685,270199998.0
2005-02-01 23:19:00,103.682,103.707,103.682,103.707,296400000.0
2005-02-01 23:20:00,103.695,103.706,103.688,103.688,117300001.0
2005-02-01 23:21:00,103.691,103.697,103.651,103.651,302900001.0
2005-02-01 23:22:00,103.648,103.658,103.641,103.656,205300002.0
2005-02-01 23:23:00,103.64,103.674,103.64,103.652,376399997.0
2005-02-01 23:24:00,103.665,103.672,103.657,103.672,178100003.0
2005-02-01 23:25:00,103.69,103.695,103.658,103.665,235000001.0
2005-02-01 23:26:00,103.665,103.69,103.665,103.686,301199996.0
2005-02-01 23:27:00,103.695,103.699,103.657,103.663,146700000.0
2005-02-01 23:28:00,103.678,103.696,103.677,103.688,295499995.0
2005-02-01 23:29:00,103.708,103.71,103.681,103.681,186100002.0
2005-02-01 23:30:00,103.687,103.703,103.682,103.682,195700000.0
2005-02-01 23:31:00,103.688,103.703,103.685,103.703,211199997.0
2005-02-01 23:32:00,103.679,103.701,103.679,103.696,181900000.0
2005-02-01 23:33:00,103.698,103.698,103.678,103.679,120999998.0
2005-02-01 23:34:00,103.682,103.688,103.667,103.688,265900003.0
2005-02-01 23:35:00,103.68,103.688,103.672,103.672,214999999.0
2005-02-01 23:36:00,103.676,103.691,103.676,103.683,328000004.0
2005-02-01 23:37:00,103.695,103.697,103.672,103.697,227300000.0
2005-02-01 23:38:00,103.671,103.698,103.667,103.696,236099997.0
2005-02-01 23:39:00,103.702,103.705,103.702,103.705,54999998.0
2005-02-01 23:40:00,103.676,103.676,103.653,103.653,262200003.0
2005-02-01 23:41:00,103.652,103.658,103.634,103.646,302300001.0
2005-02-01 23:42:00,103.652,103.656,103.639,103.642,215100001.0
2005-02-01 23:43:00,103.629,103.65,103.629,103.645,286199998.0
2005-02-01 23:44:00,103.641,103.651,103.624,103.624,191199998.0
2005-02-01 23:45:00,103.64,103.645,103.631,103.631,191800000.0
2005-02-01 23:46:00,103.64,103.669,103.64,103.661,248599999.0
2005-02-01 23:47:00,103.652,103.67,103.648,103.67,273200001.0
2005-02-01 23:48:00,103.66,103.679,103.66,103.675,170800001.0
2005-02-01 23:49:00,103.665,103.678,103.655,103.655,405999995.0
2005-02-01 23:50:00,103.67,103.68,103.652,103.652,133200000.0
2005-02-01 23:51:00,103.654,103.666,103.649,103.649,173699999.0
2005-02-01 23:52:00,103.667,103.667,103.645,103.645,208499999.0
2005-02-01 23:53:00,103.657,103.673,103.657,103.663,202300000.0
2005-02-01 23:54:00,103.668,103.681,103.659,103.663,246800000.0
2005-02-01 23:55:00,103.666,103.666,103.65,103.65,183800001.0
2005-02-01 23:56:00,103.664,103.671,103.648,103.657,292100001.0
2005-02-01 23:57:00,103.638,103.675,103.638,103.675,178400002.0
2005-02-01 23:58:00,103.65,103.657,103.642,103.642,64200002.0
2005-02-01 23:59:00,103.67,103.67,103.646,103.646,274300005.0
2005-02-02 00:00:00,103.652,103.67,103.642,103.67,325300001.0
2005-02-02 00:01:00,103.658,103.664,103.638,103.664,154099996.0
2005-02-02 00:02:00,103.658,103.68,103.655,103.68,154700006.0
2005-02-02 00:03:00,103.66,103.678,103.655,103.678,176500003.0
2005-02-02 00:04:00,103.678,103.678,103.641,103.657,311800002.0
2005-02-02 00:05:00,103.655,103.678,103.655,103.678,203199997.0
2005-02-02 00:06:00,103.667,103.667,103.657,103.666,205900000.0
2005-02-02 00:07:00,103.652,103.668,103.652,103.667,210700001.0
2005-02-02 00:08:00,103.675,103.675,103.665,103.667,167299996.0
2005-02-02 00:09:00,103.674,103.674,103.661,103.673,405799995.0
2005-02-02 00:10:00,103.643,103.678,103.638,103.678,139900000.0
2005-02-02 00:11:00,103.64,103.676,103.64,103.675,262500000.0
2005-02-02 00:12:00,103.672,103.676,103.658,103.662,279100001.0
2005-02-02 00:13:00,103.635,103.664,103.635,103.655,242100005.0
2005-02-02 00:14:00,103.666,103.67,103.644,103.644,257199997.0
2005-02-02 00:15:00,103.662,103.678,103.655,103.678,208499997.0
2005-02-02 00:16:00,103.658,103.672,103.658,103.662,178800001.0
2005-02-02 00:17:00,103.648,103.674,103.648,103.674,212400003.0
2005-02-02 00:18:00,103.667,103.673,103.664,103.672,204399997.0
2005-02-02 00:19:00,103.667,103.667,103.648,103.648,356699999.0
2005-02-02 00:20:00,103.665,103.665,103.642,103.652,230600001.0
2005-02-02 00:21:00,103.657,103.657,103.643,103.654,491499991.0
2005-02-02 00:22:00,103.659,103.671,103.65,103.657,266299999.0
2005-02-02 00:23:00,103.661,103.676,103.661,103.663,264999997.0
2005-02-02 00:24:00,103.658,103.667,103.653,103.659,179200000.0
2005-02-02 00:25:00,103.668,103.676,103.655,103.676,276900006.0
2005-02-02 00:26:00,103.672,103.672,103.655,103.671,258599999.0
2005-02-02 00:27:00,103.677,103.679,103.66,103.66,155999996.0
2005-02-02 00:28:00,103.668,103.699,103.663,103.699,221200004.0
2005-02-02 00:29:00,103.677,103.701,103.672,103.672,266700000.0
2005-02-02 00:30:00,103.665,103.678,103.665,103.669,245299995.0
2005-02-02 00:31:00,103.665,103.665,103.655,103.663,274300001.0
2005-02-02 00:32:00,103.678,103.678,103.655,103.655,244000001.0
2005-02-02 00:33:00,103.663,103.683,103.663,103.683,124800002.0
2005-02-02 00:34:00,103.674,103.683,103.669,103.669,269500002.0
2005-02-02 00:35:00,103.669,103.689,103.667,103.669,341799998.0
2005-02-02 00:36:00,103.68,103.685,103.668,103.668,205199997.0
2005-02-02 00:37:00,103.684,103.699,103.664,103.699,316800003.0
2005-02-02 00:38:00,103.677,103.683,103.677,103.679,206400003.0
2005-02-02 00:39:00,103.698,103.698,103.68,103.686,365099993.0
2005-02-02 00:40:00,103.695,103.701,103.695,103.696,182200003.0
2005-02-02 00:41:00,103.698,103.7,103.684,103.691,169700004.0
2005-02-02 00:42:00,103.7,103.7,103.667,103.683,365500004.0
2005-02-02 00:43:00,103.692,103.692,103.677,103.68,304300003.0
2005-02-02 00:44:00,103.681,103.705,103.681,103.702,215400002.0
2005-02-02 00:45:00,103.695,103.699,103.676,103.699,235300002.0
2005-02-02 00:46:00,103.69,103.7,103.686,103.69,199200001.0
2005-02-02 00:47:00,103.685,103.685,103.628,103.644,241699999.0
2005-02-02 00:48:00,103.68,103.68,103.642,103.642,181599998.0
2005-02-02 00:49:00,103.64,103.64,103.606,103.622,60599999.0
2005-02-02 00:50:00,103.634,103.634,103.616,103.616,82799999.0
2005-02-02 00:51:00,103.627,103.639,103.605,103.615,326300000.0
2005-02-02 00:52:00,103.638,103.648,103.628,103.646,245700002.0
2005-02-02 00:53:00,103.635,103.635,103.61,103.61,297800004.0
2005-02-02 00:54:00,103.651,103.651,103.607,103.607,147900000.0
2005-02-02 00:55:00,103.625,103.636,103.618,103.62,230500000.0
2005-02-02 00:56:00,103.617,103.631,103.608,103.631,221799999.0
2005-02-02 00:57:00,103.625,103.637,103.625,103.635,205000001.0
2005-02-02 00:58:00,103.636,103.64,103.616,103.617,329100000.0
2005-02-02 00:59:00,103.623,103.659,103.619,103.647,333200004.0
2005-02-02 01:00:00,103.634,103.657,103.634,103.653,169400003.0
2005-02-02 01:01:00,103.66,103.661,103.648,103.652,305900000.0
2005-02-02 01:02:00,103.665,103.667,103.647,103.667,158399998.0
2005-02-02 01:03:00,103.65,103.671,103.646,103.671,339900001.0
2005-02-02 01:04:00,103.66,103.66,103.644,103.653,172599998.0
2005-02-02 01:05:00,103.663,103.67,103.657,103.67,141899999.0
2005-02-02 01:06:00,103.654,103.654,103.643,103.646,198899998.0
2005-02-02 01:07:00,103.645,103.657,103.64,103.656,289200006.0
2005-02-02 01:08:00,103.654,103.663,103.646,103.663,162700000.0
2005-02-02 01:09:00,103.658,103.66,103.599,103.599,83100002.0
2005-02-02 01:10:00,103.637,103.637,103.595,103.61,471799991.0
2005-02-02 01:11:00,103.618,103.634,103.613,103.629,181600002.0
2005-02-02 01:12:00,103.627,103.647,103.627,103.646,103000000.0
2005-02-02 01:13:00,103.632,103.645,103.624,103.624,380500003.0
2005-02-02 01:14:00,103.625,103.658,103.625,103.642,296700001.0
2005-02-02 01:15:00,103.643,103.654,103.64,103.65,301900006.0
2005-02-02 01:16:00,103.667,103.667,103.646,103.654,174699999.0
2005-02-02 01:17:00,103.674,103.689,103.667,103.679,252000000.0
2005-02-02 01:18:00,103.675,103.675,103.651,103.662,158999996.0
2005-02-02 01:19:00,103.64,103.678,103.64,103.678,258700000.0
2005-02-02 01:20:00,103.672,103.678,103.652,103.654,325699999.0
2005-02-02 01:21:00,103.663,103.663,103.644,103.654,201399995.0
2005-02-02 01:22:00,103.655,103.666,103.653,103.66,288500002.0
2005-02-02 01:23:00,103.678,103.679,103.645,103.654,187200000.0
2005-02-02 01:24:00,103.655,103.679,103.653,103.679,321599998.0
2005-02-02 01:25:00,103.66,103.662,103.65,103.657,197900004.0
2005-02-02 01:26:00,103.655,103.666,103.641,103.641,209899997.0
2005-02-02 01:27:00,103.669,103.672,103.654,103.664,204900000.0
2005-02-02 01:28:00,103.661,103.661,103.647,103.66,288599999.0
2005-02-02 01:29:00,103.66,103.667,103.631,103.632,141800003.0
2005-02-02 01:30:00,103.65,103.65,103.626,103.626,217700001.0
2005-02-02 01:31:00,103.635,103.647,103.635,103.642,231400004.0
2005-02-02 01:32:00,103.654,103.654,103.623,103.649,211700005.0
2005-02-02 01:33:00,103.653,103.66,103.64,103.66,179399999.0
2005-02-02 01:34:00,103.663,103.671,103.649,103.652,378599999.0
2005-02-02 01:35:00,103.67,103.676,103.655,103.662,288300005.0
2005-02-02 01:36:00,103.695,103.695,103.674,103.684,163499998.0
2005-02-02 01:37:00,103.697,103.705,103.677,103.677,248799999.0
2005-02-02 01:38:00,103.705,103.71,103.686,103.71,343599997.0
2005-02-02 01:39:00,103.693,103.713,103.693,103.713,226000000.0
2005-02-02 01:40:00,103.695,103.695,103.673,103.673,181000000.0
2005-02-02 01:41:00,103.698,103.699,103.681,103.699,136800000.0
2005-02-02 01:42:00,103.718,103.718,103.681,103.681,145600001.0
2005-02-02 01:43:00,103.693,103.701,103.683,103.686,358899999.0
2005-02-02 01:44:00,103.675,103.72,103.675,103.72,272000001.0
2005-02-02 01:45:00,103.703,103.72,103.686,103.72,265899995.0
2005-02-02 01:46:00,103.702,103.708,103.695,103.705,290299993.0
2005-02-02 01:47:00,103.708,103.728,103.708,103.719,292199998.0
2005-02-02 01:48:00,103.691,103.695,103.672,103.673,249800005.0
2005-02-02 01:49:00,103.67,103.682,103.651,103.654,276600004.0
2005-02-02 01:50:00,103.666,103.666,103.641,103.643,179900003.0
2005-02-02 01:51:00,103.648,103.656,103.634,103.656,162699997.0
2005-02-02 01:52:00,103.658,103.658,103.643,103.644,146000002.0
2005-02-02 01:53:00,103.67,103.676,103.658,103.672,391000000.0
2005-02-02 01:54:00,103.655,103.663,103.642,103.653,122099998.0
2005-02-02 01:55:00,103.682,103.691,103.653,103.689,154099999.0
2005-02-02 01:56:00,103.663,103.663,103.647,103.65,153500003.0
2005-02-02 01:57:00,103.656,103.656,103.639,103.653,204700005.0
2005-02-02 01:58:00,103.642,103.651,103.631,103.631,205900002.0
2005-02-02 01:59:00,103.628,103.648,103.625,103.629,131999998.0
2005-02-02 02:00:00,103.642,103.649,103.629,103.63,307900000.0
2005-02-02 02:01:00,103.633,103.644,103.624,103.638,298199995.0
2005-02-02 02:02:00,103.642,103.648,103.63,103.636,303700004.0
2005-02-02 02:03:00,103.648,103.648,103.635,103.638,323200001.0
2005-02-02 02:04:00,103.648,103.679,103.646,103.661,247700005.0
2005-02-02 02:05:00,103.687,103.688,103.662,103.662,467599998.0
2005-02-02 02:06:00,103.68,103.68,103.668,103.669,218699999.0
2005-02-02 02:07:00,103.667,103.673,103.667,103.67,221899994.0
2005-02-02 02:08:00,103.68,103.7,103.675,103.686,173400001.0
2005-02-02 02:09:00,103.678,103.682,103.669,103.678,272900000.0
2005-02-02 02:10:00,103.678,103.698,103.675,103.69,411200001.0
2005-02-02 02:11:00,103.691,103.691,103.671,103.671,179599998.0
2005-02-02 02:12:00,103.678,103.681,103.667,103.678,175999999.0
2005-02-02 02:13:00,103.675,103.675,103.653,103.653,456499998.0
2005-02-02 02:14:00,103.663,103.663,103.645,103.649,137100002.0
2005-02-02 02:15:00,103.649,103.656,103.644,103.656,76700001.0
2005-02-02 02:16:00,103.672,103.672,103.658,103.667,326999998.0
2005-02-02 02:17:00,103.658,103.675,103.656,103.672,237799999.0
2005-02-02 02:18:00,103.652,103.661,103.652,103.658,199000001.0
2005-02-02 02:19:00,103.665,103.67,103.66,103.66,136400002.0
2005-02-02 02:20:00,103.661,103.671,103.64,103.653,309500006.0
2005-02-02 02:21:00,103.645,103.645,103.617,103.625,168900001.0
2005-02-02 02:22:00,103.632,103.634,103.61,103.61,116799999.0
2005-02-02 02:23:00,103.592,103.606,103.584,103.6,238900000.0
2005-02-02 02:24:00,103.601,103.601,103.584,103.587,286900004.0
2005-02-02 02:25:00,103.585,103.606,103.581,103.605,287999999.0
2005-02-02 02:26:00,103.613,103.613,103.604,103.608,314499999.0
2005-02-02 02:27:00,103.612,103.616,103.605,103.615,347199992.0
2005-02-02 02:28:00,103.616,103.623,103.608,103.608,231500004.0
2005-02-02 02:29:00,103.617,103.617,103.594,103.604,231100001.0
2005-02-02 02:30:00,103.621,103.621,103.59,103.599,375200004.0
2005-02-02 02:31:00,103.611,103.611,103.578,103.585,278400002.0
2005-02-02 02:32:00,103.559,103.601,103.559,103.601,155300002.0
2005-02-02 02:33:00,103.59,103.59,103.571,103.578,243500003.0
2005-02-02 02:34:00,103.598,103.6,103.575,103.585,243599995.0
2005-02-02 02:35:00,103.59,103.603,103.578,103.595,306499996.0
2005-02-02 02:36:00,103.608,103.61,103.598,103.598,166400000.0
2005-02-02 02:37:00,103.599,103.604,103.592,103.592,136899999.0
2005-02-02 02:38:00,103.6,103.608,103.594,103.598,268799997.0
2005-02-02 02:39:00,103.613,103.621,103.605,103.616,467200002.0
2005-02-02 02:40:00,103.61,103.627,103.603,103.624,245499997.0
2005-02-02 02:41:00,103.623,103.639,103.623,103.629,92200003.0
2005-02-02 02:42:00,103.621,103.625,103.604,103.617,178099999.0
2005-02-02 02:43:00,103.62,103.621,103.607,103.611,164200001.0
2005-02-02 02:44:00,103.613,103.619,103.593,103.603,410399997.0
2005-02-02 02:45:00,103.599,103.612,103.592,103.592,190600004.0
2005-02-02 02:46:00,103.597,103.6,103.59,103.59,181600003.0
2005-02-02 02:47:00,103.589,103.591,103.565,103.591,424700002.0
2005-02-02 02:48:00,103.6,103.605,103.587,103.597,111000002.0
2005-02-02 02:49:00,103.6,103.609,103.582,103.609,353399994.0
2005-02-02 02:50:00,103.607,103.609,103.599,103.599,110800000.0
2005-02-02 02:51:00,103.61,103.615,103.599,103.605,122400001.0
2005-02-02 02:52:00,103.603,103.61,103.588,103.604,95799999.0
2005-02-02 02:53:00,103.617,103.619,103.606,103.608,227799994.0
2005-02-02 02:54:00,103.604,103.626,103.604,103.612,331599995.0
2005-02-02 02:55:00,103.623,103.623,103.602,103.612,217900003.0
2005-02-02 02:56:00,103.61,103.629,103.6,103.625,268700001.0
2005-02-02 02:57:00,103.621,103.629,103.613,103.622,104700000.0
2005-02-02 02:58:00,103.642,103.654,103.627,103.654,232400001.0
2005-02-02 02:59:00,103.655,103.655,103.634,103.649,244500000.0
2005-02-02 03:00:00,103.646,103.649,103.644,103.649,166100001.0
2005-02-02 03:01:00,103.641,103.656,103.641,103.656,290699999.0
2005-02-02 03:02:00,103.648,103.648,103.612,103.612,235800005.0
2005-02-02 03:03:00,103.632,103.642,103.632,103.641,153399997.0
2005-02-02 03:04:00,103.63,103.651,103.62,103.651,243399995.0
2005-02-02 03:05:00,103.648,103.648,103.631,103.632,310300000.0
2005-02-02 03:06:00,103.64,103.671,103.64,103.671,220499996.0
2005-02-02 03:07:00,103.662,103.672,103.66,103.66,324099995.0
2005-02-02 03:08:00,103.676,103.679,103.64,103.662,280300003.0
2005-02-02 03:09:00,103.672,103.682,103.667,103.682,180300000.0
2005-02-02 03:10:00,103.69,103.69,103.675,103.685,119499996.0
2005-02-02 03:11:00,103.69,103.698,103.682,103.682,282400005.0
2005-02-02 03:12:00,103.691,103.702,103.681,103.687,155000000.0
2005-02-02 03:13:00,103.683,103.695,103.682,103.695,370800004.0
2005-02-02 03:14:00,103.686,103.691,103.681,103.689,133500004.0
2005-02-02 03:15:00,103.705,103.709,103.69,103.69,255199999.0
2005-02-02 03:16:00,103.69,103.7,103.68,103.681,138400000.0
2005-02-02 03:17:00,103.688,103.692,103.67,103.67,327200004.0
2005-02-02 03:18:00,103.682,103.682,103.655,103.657,231599996.0
2005-02-02 03:19:00,103.653,103.653,103.632,103.645,197300001.0
2005-02-02 03:20:00,103.651,103.651,103.632,103.632,363900001.0
2005-02-02 03:21:00,103.652,103.652,103.627,103.627,236299997.0
2005-02-02 03:22:00,103.635,103.635,103.61,103.622,139600000.0
2005-02-02 03:23:00,103.642,103.649,103.633,103.633,286299999.0
2005-02-02 03:24:00,103.634,103.652,103.627,103.652,318900000.0
2005-02-02 03:25:00,103.655,103.658,103.625,103.625,139399995.0
2005-02-02 03:26:00,103.661,103.667,103.653,103.661,156199998.0
2005-02-02 03:27:00,103.65,103.668,103.632,103.668,301499995.0
2005-02-02 03:28:00,103.657,103.661,103.648,103.648,126599999.0
2005-02-02 03:29:00,103.65,103.65,103.64,103.64,51700001.0
2005-02-02 03:30:00,103.64,103.658,103.64,103.656,185599999.0
2005-02-02 03:31:00,103.653,103.653,103.633,103.633,176100000.0
2005-02-02 03:32:00,103.634,103.657,103.634,103.641,266799998.0
2005-02-02 03:33:00,103.65,103.65,103.627,103.638,281899999.0
2005-02-02 03:34:00,103.658,103.66,103.63,103.646,326000008.0
2005-02-02 03:35:00,103.65,103.653,103.645,103.653,128299999.0
2005-02-02 03:36:00,103.653,103.653,103.638,103.653,124899998.0
2005-02-02 03:37:00,103.643,103.643,103.631,103.643,144699999.0
2005-02-02 03:38:00,103.642,103.652,103.633,103.642,155400001.0
2005-02-02 03:39:00,103.64,103.648,103.633,103.646,204199998.0
2005-02-02 03:40:00,103.638,103.645,103.619,103.638,172399998.0
2005-02-02 03:41:00,103.632,103.639,103.618,103.634,412400002.0
2005-02-02 03:42:00,103.624,103.633,103.617,103.623,188200006.0
2005-02-02 03:43:00,103.627,103.627,103.61,103.623,261399999.0
2005-02-02 03:44:00,103.619,103.64,103.619,103.636,361800002.0
2005-02-02 03:45:00,103.62,103.624,103.605,103.619,261299995.0
2005-02-02 03:46:00,103.619,103.631,103.614,103.614,326999996.0
2005-02-02 03:47:00,103.621,103.629,103.616,103.616,337899998.0
2005-02-02 03:48:00,103.634,103.635,103.63,103.63,235300005.0
2005-02-02 03:49:00,103.64,103.645,103.629,103.633,214299994.0
2005-02-02 03:50:00,103.65,103.65,103.635,103.642,130899997.0
2005-02-02 03:51:00,103.625,103.653,103.616,103.639,369999997.0
2005-02-02 03:52:00,103.643,103.643,103.629,103.629,241700000.0
2005-02-02 03:53:00,103.622,103.63,103.619,103.619,237000007.0
2005-02-02 03:54:00,103.612,103.65,103.612,103.65,223199996.0
2005-02-02 03:55:00,103.642,103.642,103.63,103.632,350300002.0
2005-02-02 03:56:00,103.638,103.642,103.628,103.642,213600001.0
2005-02-02 03:57:00,103.629,103.63,103.625,103.625,251599995.0
2005-02-02 03:58:00,103.627,103.641,103.627,103.641,266300006.0
2005-02-02 03:59:00,103.638,103.647,103.624,103.635,276000001.0
2005-02-02 04:00:00,103.62,103.625,103.617,103.625,211699998.0
2005-02-02 04:01:00,103.602,103.628,103.602,103.628,241800001.0
2005-02-02 04:02:00,103.617,103.632,103.615,103.618,134800001.0
2005-02-02 04:03:00,103.601,103.601,103.589,103.589,44900002.0
2005-02-02 04:04:00,103.589,103.589,103.559,103.581,180999999.0
2005-02-02 04:05:00,103.587,103.59,103.569,103.577,210299999.0
2005-02-02 04:06:00,103.582,103.582,103.56,103.573,140000001.0
2005-02-02 04:07:00,103.581,103.581,103.565,103.576,202900003.0
2005-02-02 04:08:00,103.574,103.574,103.549,103.55,255300004.0
2005-02-02 04:09:00,103.564,103.602,103.558,103.601,301700000.0
2005-02-02 04:10:00,103.6,103.6,103.593,103.597,255699999.0
2005-02-02 04:11:00,103.607,103.607,103.586,103.586,197400000.0
2005-02-02 04:12:00,103.588,103.588,103.567,103.585,139699996.0
2005-02-02 04:13:00,103.592,103.599,103.584,103.599,66700001.0
2005-02-02 04:14:00,103.604,103.61,103.598,103.599,389900004.0
2005-02-02 04:15:00,103.607,103.607,103.586,103.601,302299995.0
2005-02-02 04:16:00,103.578,103.597,103.573,103.585,324400000.0
2005-02-02 04:17:00,103.587,103.602,103.582,103.602,231100001.0
2005-02-02 04:18:00,103.587,103.595,103.581,103.589,262700004.0
2005-02-02 04:19:00,103.588,103.588,103.569,103.575,262600001.0
2005-02-02 04:20:00,103.575,103.584,103.575,103.579,181699999.0
2005-02-02 04:21:00,103.585,103.591,103.573,103.573,179200000.0
2005-02-02 04:22:00,103.582,103.582,103.568,103.569,249199999.0
2005-02-02 04:23:00,103.589,103.594,103.584,103.588,194500000.0
2005-02-02 04:24:00,103.588,103.592,103.569,103.59,334200002.0
2005-02-02 04:25:00,103.578,103.609,103.576,103.606,278199996.0
2005-02-02 04:26:00,103.601,103.601,103.577,103.585,328400002.0
2005-02-02 04:27:00,103.595,103.607,103.593,103.6,290299996.0
2005-02-02 04:28:00,103.598,103.598,103.587,103.588,148300001.0
2005-02-02 04:29:00,103.593,103.593,103.583,103.591,139199998.0
2005-02-02 04:30:00,103.59,103.601,103.585,103.585,278299996.0
2005-02-02 04:31:00,103.59,103.603,103.578,103.598,225600001.0
2005-02-02 04:32:00,103.606,103.606,103.581,103.598,312600001.0
2005-02-02 04:33:00,103.607,103.61,103.597,103.597,146600002.0
2005-02-02 04:34:00,103.574,103.597,103.574,103.587,256199996.0
2005-02-02 04:35:00,103.594,103.599,103.587,103.599,189300004.0
2005-02-02 04:36:00,103.575,103.592,103.557,103.592,132500001.0
2005-02-02 04:37:00,103.597,103.597,103.582,103.582,271099998.0
2005-02-02 04:38:00,103.592,103.597,103.585,103.596,226799997.0
2005-02-02 04:39:00,103.6,103.602,103.587,103.594,228999998.0
2005-02-02 04:40:00,103.61,103.619,103.608,103.608,210500002.0
2005-02-02 04:41:00,103.615,103.638,103.615,103.623,301999995.0
2005-02-02 04:42:00,103.641,103.641,103.603,103.603,192999995.0
2005-02-02 04:43:00,103.629,103.629,103.615,103.615,338200001.0
2005-02-02 04:44:00,103.626,103.632,103.615,103.618,162599998.0
2005-02-02 04:45:00,103.633,103.634,103.619,103.627,316699993.0
2005-02-02 04:46:00,103.635,103.647,103.629,103.645,192500001.0
2005-02-02 04:47:00,103.663,103.663,103.655,103.657,199299997.0
2005-02-02 04:48:00,103.666,103.668,103.659,103.659,326499998.0
2005-02-02 04:49:00,103.66,103.66,103.632,103.632,289900001.0
2005-02-02 04:50:00,103.643,103.657,103.64,103.65,483799999.0
2005-02-02 04:51:00,103.657,103.664,103.657,103.664,179099997.0
2005-02-02 04:52:00,103.668,103.67,103.636,103.644,331000000.0
2005-02-02 04:53:00,103.654,103.655,103.638,103.638,165900003.0
2005-02-02 04:54:00,103.65,103.65,103.625,103.628,242000002.0
2005-02-02 04:55:00,103.628,103.628,103.616,103.62,120800005.0
2005-02-02 04:56:00,103.622,103.633,103.62,103.622,244500000.0
2005-02-02 04:57:00,103.62,103.638,103.62,103.637,184300000.0
2005-02-02 04:58:00,103.64,103.64,103.615,103.64,193899998.0
2005-02-02 04:59:00,103.65,103.65,103.638,103.646,391900003.0
2005-02-02 05:00:00,103.658,103.658,103.626,103.635,286100002.0
2005-02-02 05:01:00,103.628,103.645,103.628,103.637,328900002.0
2005-02-02 05:02:00,103.618,103.646,103.618,103.646,232499994.0
2005-02-02 05:03:00,103.631,103.631,103.611,103.62,106299999.0
2005-02-02 05:04:00,103.633,103.633,103.612,103.612,225600002.0
2005-02-02 05:05:00,103.631,103.631,103.622,103.625,276099995.0
2005-02-02 05:06:00,103.636,103.636,103.598,103.631,346200000.0
2005-02-02 05:07:00,103.643,103.655,103.635,103.646,269199998.0
2005-02-02 05:08:00,103.648,103.648,103.633,103.638,63299999.0
2005-02-02 05:09:00,103.633,103.655,103.619,103.655,360500000.0
2005-02-02 05:10:00,103.661,103.661,103.634,103.638,126800001.0
2005-02-02 05:11:00,103.663,103.669,103.633,103.644,193499997.0
2005-02-02 05:12:00,103.638,103.652,103.627,103.648,213100000.0
2005-02-02 05:13:00,103.657,103.658,103.644,103.654,212800000.0
2005-02-02 05:14:00,103.668,103.668,103.653,103.662,286499998.0
2005-02-02 05:15:00,103.648,103.66,103.648,103.66,225300003.0
2005-02-02 05:16:00,103.66,103.66,103.631,103.643,247700002.0
2005-02-02 05:17:00,103.655,103.655,103.626,103.65,118000000.0
2005-02-02 05:18:00,103.663,103.663,103.651,103.651,109600003.0
2005-02-02 05:19:00,103.652,103.654,103.637,103.643,336299996.0
2005-02-02 05:20:00,103.647,103.649,103.636,103.646,215499999.0
2005-02-02 05:21:00,103.653,103.653,103.644,103.647,333600006.0
2005-02-02 05:22:00,103.624,103.661,103.624,103.661,321799993.0
2005-02-02 05:23:00,103.635,103.661,103.635,103.661,287599999.0
2005-02-02 05:24:00,103.65,103.65,103.627,103.638,245199994.0
2005-02-02 05:25:00,103.64,103.649,103.62,103.624,392300005.0
2005-02-02 05:26:00,103.6,103.633,103.6,103.633,144000001.0
2005-02-02 05:27:00,103.64,103.648,103.634,103.634,91800000.0
2005-02-02 05:28:00,103.635,103.635,103.627,103.635,110500000.0
2005-02-02 05:29:00,103.61,103.633,103.61,103.627,161000002.0
2005-02-02 05:30:00,103.641,103.641,103.62,103.631,194499999.0
2005-02-02 05:31:00,103.633,103.649,103.625,103.625,360299999.0
2005-02-02 05:32:00,103.607,103.641,103.605,103.641,237200001.0
2005-02-02 05:33:00,103.633,103.633,103.622,103.627,184600000.0
2005-02-02 05:34:00,103.625,103.634,103.624,103.63,246300000.0
2005-02-02 05:35:00,103.637,103.647,103.637,103.647,321900002.0
2005-02-02 05:36:00,103.635,103.635,103.623,103.623,16800000.0
2005-02-02 05:37:00,103.627,103.655,103.627,103.64,279400004.0
2005-02-02 05:38:00,103.658,103.659,103.628,103.647,170700000.0
2005-02-02 05:39:00,103.667,103.69,103.665,103.687,348299998.0
2005-02-02 05:40:00,103.697,103.698,103.686,103.693,219600001.0
2005-02-02 05:41:00,103.699,103.699,103.68,103.681,393200006.0
2005-02-02 05:42:00,103.677,103.677,103.652,103.652,316000000.0
2005-02-02 05:43:00,103.671,103.671,103.646,103.648,149000004.0
2005-02-02 05:44:00,103.653,103.671,103.653,103.668,202199999.0
2005-02-02 05:45:00,103.662,103.662,103.651,103.662,179400003.0
2005-02-02 05:46:00,103.658,103.658,103.658,103.658,36700001.0
2005-02-02 05:47:00,103.676,103.676,103.662,103.672,193699999.0
2005-02-02 05:48:00,103.677,103.68,103.667,103.675,246200002.0
2005-02-02 05:49:00,103.68,103.68,103.662,103.662,204899998.0
2005-02-02 05:50:00,103.68,103.68,103.67,103.674,235199997.0
2005-02-02 05:51:00,103.68,103.68,103.671,103.675,223299995.0
2005-02-02 05:52:00,103.665,103.665,103.648,103.655,181500000.0
2005-02-02 05:53:00,103.661,103.678,103.659,103.671,227999996.0
2005-02-02 05:54:00,103.677,103.677,103.651,103.665,234700001.0
2005-02-02 05:55:00,103.659,103.68,103.659,103.676,390199997.0
2005-02-02 05:56:00,103.678,103.682,103.664,103.677,232500003.0
2005-02-02 05:57:00,103.688,103.688,103.683,103.687,137400000.0
2005-02-02 05:58:00,103.688,103.693,103.671,103.677,297800007.0
2005-02-02 05:59:00,103.686,103.698,103.674,103.698,97900002.0
2005-02-02 06:00:00,103.693,103.693,103.677,103.693,117200000.0
2005-02-02 06:01:00,103.698,103.698,103.683,103.692,135900001.0
2005-02-02 06:02:00,103.696,103.704,103.694,103.704,223299999.0
2005-02-02 06:03:00,103.695,103.695,103.686,103.695,216099999.0
2005-02-02 06:04:00,103.699,103.702,103.684,103.686,179399995.0
2005-02-02 06:05:00,103.692,103.7,103.687,103.691,257999999.0
2005-02-02 06:06:00,103.696,103.711,103.684,103.711,215999995.0
2005-02-02 06:07:00,103.7,103.705,103.692,103.695,179699999.0
2005-02-02 06:08:00,103.711,103.711,103.685,103.694,313600003.0
2005-02-02 06:09:00,103.698,103.698,103.684,103.691,183199997.0
2005-02-02 06:10:00,103.691,103.702,103.685,103.702,201499997.0
2005-02-02 06:11:00,103.696,103.703,103.693,103.702,363899998.0
2005-02-02 06:12:00,103.698,103.716,103.69,103.715,173100003.0
2005-02-02 06:13:00,103.698,103.714,103.688,103.714,180699999.0
2005-02-02 06:14:00,103.703,103.704,103.68,103.704,168099999.0
2005-02-02 06:15:00,103.703,103.716,103.696,103.703,302000006.0
2005-02-02 06:16:00,103.702,103.717,103.702,103.715,250899998.0
2005-02-02 06:17:00,103.702,103.72,103.701,103.72,74799998.0
2005-02-02 06:18:00,103.703,103.717,103.694,103.717,177199996.0
2005-02-02 06:19:00,103.695,103.717,103.695,103.714,121900002.0
2005-02-02 06:20:00,103.711,103.72,103.708,103.715,418100003.0
2005-02-02 06:21:00,103.716,103.72,103.701,103.711,137000001.0
2005-02-02 06:22:00,103.705,103.718,103.699,103.7,241600004.0
2005-02-02 06:23:00,103.696,103.698,103.682,103.692,169499997.0
2005-02-02 06:24:00,103.682,103.693,103.678,103.678,274300004.0
2005-02-02 06:25:00,103.68,103.686,103.667,103.678,278100005.0
2005-02-02 06:26:00,103.672,103.683,103.647,103.683,325400002.0
2005-02-02 06:27:00,103.7,103.706,103.685,103.699,90800000.0
2005-02-02 06:28:00,103.707,103.709,103.68,103.684,235899998.0
2005-02-02 06:29:00,103.693,103.693,103.681,103.688,179700001.0
2005-02-02 06:30:00,103.69,103.69,103.672,103.682,119400000.0
2005-02-02 06:31:00,103.673,103.681,103.671,103.677,267599997.0
2005-02-02 06:32:00,103.678,103.689,103.661,103.689,258500000.0
2005-02-02 06:33:00,103.675,103.69,103.675,103.68,316999999.0
2005-02-02 06:34:00,103.67,103.695,103.655,103.688,357700003.0
2005-02-02 06:35:00,103.679,103.692,103.679,103.68,308300000.0
2005-02-02 06:36:00,103.677,103.691,103.677,103.684,125500002.0
2005-02-02 06:37:00,103.674,103.69,103.674,103.686,357600001.0
2005-02-02 06:38:00,103.688,103.688,103.66,103.669,137599998.0
2005-02-02 06:39:00,103.68,103.687,103.675,103.68,198699999.0
2005-02-02 06:40:00,103.672,103.696,103.665,103.696,155899997.0
2005-02-02 06:41:00,103.695,103.701,103.682,103.693,61600000.0
2005-02-02 06:42:00,103.696,103.696,103.678,103.693,265100001.0
2005-02-02 06:43:00,103.692,103.708,103.692,103.704,187499996.0
2005-02-02 06:44:00,103.705,103.705,103.7,103.7,103999998.0
2005-02-02 06:45:00,103.693,103.713,103.692,103.712,215000002.0
2005-02-02 06:46:00,103.71,103.71,103.694,103.705,161999997.0
2005-02-02 06:47:00,103.699,103.706,103.689,103.689,189899995.0
2005-02-02 06:48:00,103.684,103.699,103.684,103.693,170799999.0
2005-02-02 06:49:00,103.708,103.72,103.706,103.72,130199998.0
2005-02-02 06:50:00,103.708,103.708,103.698,103.704,236699997.0
2005-02-02 06:51:00,103.712,103.712,103.697,103.697,270699995.0
2005-02-02 06:52:00,103.688,103.709,103.681,103.698,415300006.0
2005-02-02 06:53:00,103.694,103.702,103.693,103.693,201400002.0
2005-02-02 06:54:00,103.685,103.707,103.685,103.706,232999995.0
2005-02-02 06:55:00,103.703,103.712,103.684,103.705,263600000.0
2005-02-02 06:56:00,103.705,103.705,103.684,103.705,141300002.0
2005-02-02 06:57:00,103.693,103.713,103.693,103.707,150399997.0
2005-02-02 06:58:00,103.712,103.714,103.702,103.702,267099998.0
2005-02-02 06:59:00,103.717,103.717,103.697,103.704,274199994.0
2005-02-02 07:00:00,103.692,103.702,103.677,103.7,251499995.0
2005-02-02 07:01:00,103.683,103.707,103.683,103.699,219999999.0
2005-02-02 07:02:00,103.711,103.711,103.709,103.709,58299999.0
2005-02-02 07:03:00,103.722,103.722,103.702,103.704,360000001.0
2005-02-02 07:04:00,103.724,103.724,103.696,103.7,372900005.0
2005-02-02 07:05:00,103.709,103.723,103.706,103.723,259800000.0
2005-02-02 07:06:00,103.712,103.717,103.691,103.697,257299996.0
2005-02-02 07:07:00,103.725,103.725,103.704,103.707,199900001.0
2005-02-02 07:08:00,103.707,103.722,103.707,103.707,304299997.0
2005-02-02 07:09:00,103.692,103.715,103.692,103.703,99100000.0
2005-02-02 07:10:00,103.712,103.715,103.707,103.707,146799999.0
2005-02-02 07:11:00,103.72,103.725,103.705,103.717,275499997.0
2005-02-02 07:12:00,103.69,103.723,103.69,103.723,295099999.0
2005-02-02 07:13:00,103.721,103.73,103.714,103.73,127600003.0
2005-02-02 07:14:00,103.725,103.747,103.725,103.743,140200002.0
2005-02-02 07:15:00,103.75,103.753,103.728,103.753,290900000.0
2005-02-02 07:16:00,103.739,103.755,103.739,103.755,119900002.0
2005-02-02 07:17:00,103.753,103.753,103.742,103.743,239999998.0
2005-02-02 07:18:00,103.752,103.758,103.744,103.75,275099998.0
2005-02-02 07:19:00,103.76,103.76,103.746,103.753,158300001.0
2005-02-02 07:20:00,103.765,103.77,103.759,103.759,257899999.0
2005-02-02 07:21:00,103.76,103.769,103.75,103.765,402999997.0
2005-02-02 07:22:00,103.768,103.768,103.746,103.763,292399998.0
2005-02-02 07:23:00,103.759,103.759,103.739,103.74,237899996.0
2005-02-02 07:24:00,103.733,103.755,103.73,103.75,371599998.0
2005-02-02 07:25:00,103.752,103.752,103.726,103.75,273799995.0
2005-02-02 07:26:00,103.748,103.767,103.744,103.76,214600003.0
2005-02-02 07:27:00,103.767,103.769,103.758,103.765,246099996.0
2005-02-02 07:28:00,103.778,103.779,103.756,103.768,237600002.0
2005-02-02 07:29:00,103.79,103.79,103.778,103.779,157199998.0
2005-02-02 07:30:00,103.775,103.785,103.765,103.773,230299999.0
2005-02-02 07:31:00,103.772,103.776,103.761,103.775,271399998.0
2005-02-02 07:32:00,103.772,103.774,103.762,103.767,385499996.0
2005-02-02 07:33:00,103.768,103.768,103.747,103.75,231400003.0
2005-02-02 07:34:00,103.746,103.751,103.729,103.751,349900003.0
2005-02-02 07:35:00,103.739,103.749,103.739,103.742,172500003.0
2005-02-02 07:36:00,103.753,103.757,103.745,103.757,155599997.0
2005-02-02 07:37:00,103.72,103.741,103.72,103.739,267099998.0
2005-02-02 07:38:00,103.73,103.748,103.73,103.748,134699999.0
2005-02-02 07:39:00,103.732,103.744,103.727,103.741,171999998.0
2005-02-02 07:40:00,103.748,103.748,103.73,103.73,183799999.0
2005-02-02 07:41:00,103.737,103.737,103.726,103.734,237900004.0
2005-02-02 07:42:00,103.734,103.734,103.722,103.734,262599994.0
2005-02-02 07:43:00,103.744,103.744,103.735,103.739,203200006.0
2005-02-02 07:44:00,103.716,103.739,103.716,103.725,314899998.0
2005-02-02 07:45:00,103.725,103.736,103.718,103.735,254999998.0
2005-02-02 07:46:00,103.742,103.742,103.735,103.74,267200003.0
2005-02-02 07:47:00,103.736,103.736,103.714,103.714,226399998.0
2005-02-02 07:48:00,103.715,103.715,103.681,103.7,413099999.0
2005-02-02 07:49:00,103.698,103.703,103.696,103.703,78100000.0
2005-02-02 07:50:00,103.702,103.707,103.689,103.695,178199999.0
2005-02-02 07:51:00,103.695,103.695,103.68,103.685,280200002.0
2005-02-02 07:52:00,103.675,103.686,103.668,103.68,345700004.0
2005-02-02 07:53:00,103.672,103.672,103.66,103.66,316700001.0
2005-02-02 07:54:00,103.663,103.663,103.64,103.659,220599998.0
2005-02-02 07:55:00,103.682,103.688,103.673,103.686,279800007.0
2005-02-02 07:56:00,103.69,103.699,103.68,103.692,146300001.0
2005-02-02 07:57:00,103.693,103.698,103.678,103.687,284199995.0
2005-02-02 07:58:00,103.693,103.702,103.688,103.688,226899998.0
2005-02-02 07:59:00,103.702,103.731,103.696,103.731,142000002.0
2005-02-02 08:00:00,103.745,103.745,103.716,103.72,254100004.0
2005-02-02 08:01:00,103.71,103.731,103.7,103.731,297700001.0
2005-02-02 08:02:00,103.739,103.745,103.725,103.735,316399998.0
2005-02-02 08:03:00,103.747,103.748,103.737,103.746,379799992.0
2005-02-02 08:04:00,103.75,103.758,103.74,103.751,135100000.0
2005-02-02 08:05:00,103.755,103.755,103.735,103.735,195699996.0
2005-02-02 08:06:00,103.746,103.758,103.742,103.753,221999998.0
2005-02-02 08:07:00,103.768,103.768,103.745,103.745,166399999.0
2005-02-02 08:08:00,103.76,103.76,103.724,103.724,132199998.0
2005-02-02 08:09:00,103.752,103.752,103.732,103.738,266699994.0
2005-02-02 08:10:00,103.739,103.745,103.734,103.745,345700003.0
2005-02-02 08:11:00,103.74,103.74,103.719,103.738,357300003.0
2005-02-02 08:12:00,103.721,103.736,103.721,103.735,392400000.0
2005-02-02 08:13:00,103.732,103.742,103.732,103.742,248400006.0
2005-02-02 08:14:00,103.747,103.747,103.733,103.733,240700003.0
2005-02-02 08:15:00,103.747,103.749,103.745,103.745,153700000.0
2005-02-02 08:16:00,103.766,103.769,103.731,103.749,156599998.0
2005-02-02 08:17:00,103.753,103.762,103.751,103.757,217600006.0
2005-02-02 08:18:00,103.768,103.768,103.741,103.761,301899992.0
2005-02-02 08:19:00,103.743,103.771,103.743,103.771,176600005.0
2005-02-02 08:20:00,103.765,103.765,103.752,103.76,131300002.0
2005-02-02 08:21:00,103.735,103.759,103.73,103.749,212300002.0
2005-02-02 08:22:00,103.757,103.76,103.739,103.748,227899997.0
2005-02-02 08:23:00,103.76,103.76,103.743,103.745,375600002.0
2005-02-02 08:24:00,103.748,103.754,103.734,103.746,303200000.0
2005-02-02 08:25:00,103.75,103.75,103.725,103.736,196300000.0
2005-02-02 08:26:00,103.748,103.757,103.745,103.757,188199999.0
2005-02-02 08:27:00,103.749,103.778,103.738,103.778,179599995.0
2005-02-02 08:28:00,103.76,103.761,103.749,103.76,174000001.0
2005-02-02 08:29:00,103.763,103.763,103.75,103.756,350800003.0
2005-02-02 08:30:00,103.759,103.759,103.732,103.74,426900000.0
2005-02-02 08:31:00,103.752,103.752,103.723,103.723,383700003.0
2005-02-02 08:32:00,103.727,103.73,103.71,103.73,167200002.0
2005-02-02 08:33:00,103.718,103.727,103.713,103.725,186700001.0
2005-02-02 08:34:00,103.751,103.751,103.72,103.74,180800000.0
2005-02-02 08:35:00,103.737,103.752,103.737,103.752,125500001.0
2005-02-02 08:36:00,103.753,103.761,103.753,103.758,328999997.0
2005-02-02 08:37:00,103.763,103.781,103.754,103.781,207200003.0
2005-02-02 08:38:00,103.769,103.794,103.769,103.794,70200002.0
2005-02-02 08:39:00,103.782,103.784,103.745,103.745,96400001.0
2005-02-02 08:40:00,103.741,103.743,103.724,103.743,445599998.0
2005-02-02 08:41:00,103.75,103.75,103.705,103.733,163200000.0
2005-02-02 08:42:00,103.743,103.743,103.718,103.726,93099999.0
2005-02-02 08:43:00,103.744,103.755,103.744,103.755,199199997.0
2005-02-02 08:44:00,103.733,103.75,103.733,103.742,296300003.0
2005-02-02 08:45:00,103.739,103.743,103.722,103.732,347400005.0
2005-02-02 08:46:00,103.731,103.748,103.731,103.743,250500000.0
2005-02-02 08:47:00,103.733,103.733,103.714,103.72,358599993.0
2005-02-02 08:48:00,103.711,103.73,103.707,103.73,138499997.0
2005-02-02 08:49:00,103.742,103.742,103.72,103.72,330999996.0
2005-02-02 08:50:00,103.714,103.714,103.697,103.703,116300002.0
2005-02-02 08:51:00,103.707,103.708,103.691,103.693,215499999.0
2005-02-02 08:52:00,103.7,103.7,103.675,103.675,294299996.0
2005-02-02 08:53:00,103.682,103.71,103.682,103.699,280600001.0
2005-02-02 08:54:00,103.716,103.716,103.696,103.704,254200002.0
2005-02-02 08:55:00,103.708,103.721,103.701,103.71,170200003.0
2005-02-02 08:56:00,103.71,103.737,103.71,103.728,272099997.0
2005-02-02 08:57:00,103.735,103.747,103.73,103.741,100600001.0
2005-02-02 08:58:00,103.746,103.746,103.733,103.741,272300006.0
2005-02-02 08:59:00,103.731,103.763,103.727,103.746,263900001.0
2005-02-02 09:00:00,103.756,103.77,103.738,103.761,256199997.0
2005-02-02 09:01:00,103.788,103.79,103.754,103.754,137500002.0
2005-02-02 09:02:00,103.753,103.753,103.72,103.749,225500005.0
2005-02-02 09:03:00,103.754,103.754,103.726,103.726,191600002.0
2005-02-02 09:04:00,103.743,103.766,103.733,103.761,184300001.0
2005-02-02 09:05:00,103.755,103.771,103.753,103.765,187399998.0
2005-02-02 09:06:00,103.756,103.756,103.725,103.725,217499998.0
2005-02-02 09:07:00,103.734,103.741,103.725,103.725,170500003.0
2005-02-02 09:08:00,103.734,103.737,103.719,103.732,269900002.0
2005-02-02 09:09:00,103.751,103.751,103.733,103.743,258900001.0
2005-02-02 09:10:00,103.755,103.758,103.741,103.747,333199996.0
2005-02-02 09:11:00,103.76,103.764,103.739,103.739,194899992.0
2005-02-02 09:12:00,103.743,103.749,103.735,103.747,301400000.0
2005-02-02 09:13:00,103.735,103.759,103.735,103.75,248500002.0
2005-02-02 09:14:00,103.771,103.771,103.759,103.759,112200001.0
2005-02-02 09:15:00,103.772,103.772,103.754,103.757,420900011.0
2005-02-02 09:16:00,103.758,103.787,103.757,103.787,222299997.0
2005-02-02 09:17:00,103.796,103.796,103.773,103.773,130500001.0
2005-02-02 09:18:00,103.78,103.782,103.76,103.768,280000003.0
2005-02-02 09:19:00,103.781,103.794,103.773,103.773,193700002.0
2005-02-02 09:20:00,103.782,103.788,103.775,103.775,222700002.0
2005-02-02 09:21:00,103.768,103.768,103.707,103.707,239600000.0
2005-02-02 09:22:00,103.717,103.745,103.708,103.742,203199995.0
2005-02-02 09:23:00,103.75,103.75,103.725,103.728,193399999.0
2005-02-02 09:24:00,103.734,103.745,103.728,103.736,383100007.0
2005-02-02 09:25:00,103.758,103.764,103.732,103.753,322000000.0
2005-02-02 09:26:00,103.755,103.767,103.725,103.766,174599999.0
2005-02-02 09:27:00,103.745,103.771,103.742,103.747,263899995.0
2005-02-02 09:28:00,103.743,103.751,103.731,103.732,126000002.0
2005-02-02 09:29:00,103.723,103.736,103.723,103.725,72899998.0
2005-02-02 09:30:00,103.724,103.727,103.708,103.716,197000001.0
2005-02-02 09:31:00,103.734,103.741,103.727,103.738,225000002.0
2005-02-02 09:32:00,103.728,103.732,103.71,103.729,265699997.0
2005-02-02 09:33:00,103.741,103.749,103.737,103.738,343700002.0
2005-02-02 09:34:00,103.733,103.735,103.716,103.73,350099993.0
2005-02-02 09:35:00,103.741,103.744,103.724,103.739,228300001.0
2005-02-02 09:36:00,103.748,103.748,103.731,103.738,329900005.0
2005-02-02 09:37:00,103.75,103.75,103.709,103.709,146099997.0
2005-02-02 09:38:00,103.725,103.728,103.703,103.717,344899997.0
2005-02-02 09:39:00,103.713,103.738,103.713,103.732,280800003.0
2005-02-02 09:40:00,103.744,103.749,103.727,103.729,296700003.0
2005-02-02 09:41:00,103.738,103.745,103.727,103.734,260100001.0
2005-02-02 09:42:00,103.737,103.74,103.728,103.728,125200002.0
2005-02-02 09:43:00,103.74,103.74,103.724,103.736,189700001.0
2005-02-02 09:44:00,103.732,103.738,103.726,103.729,245599996.0
2005-02-02 09:45:00,103.732,103.732,103.715,103.715,118199999.0
2005-02-02 09:46:00,103.727,103.727,103.708,103.711,175999998.0
2005-02-02 09:47:00,103.722,103.722,103.704,103.712,127499997.0
2005-02-02 09:48:00,103.694,103.717,103.694,103.715,347799997.0
2005-02-02 09:49:00,103.682,103.716,103.682,103.713,296700001.0
2005-02-02 09:50:00,103.699,103.725,103.699,103.715,195300003.0
2005-02-02 09:51:00,103.71,103.71,103.686,103.694,186199997.0
2005-02-02 09:52:00,103.707,103.72,103.698,103.72,180400002.0
2005-02-02 09:53:00,103.72,103.727,103.715,103.715,249200001.0
2005-02-02 09:54:00,103.727,103.729,103.71,103.711,164700003.0
2005-02-02 09:55:00,103.72,103.739,103.72,103.726,165800001.0
2005-02-02 09:56:00,103.721,103.721,103.702,103.712,225199993.0
2005-02-02 09:57:00,103.703,103.709,103.686,103.69,119699998.0
2005-02-02 09:58:00,103.707,103.707,103.657,103.665,201300004.0
2005-02-02 09:59:00,103.678,103.698,103.667,103.698,300300000.0
2005-02-02 10:00:00,103.698,103.707,103.679,103.679,345000006.0
2005-02-02 10:01:00,103.678,103.678,103.645,103.654,242299994.0
2005-02-02 10:02:00,103.662,103.662,103.639,103.653,353599995.0
2005-02-02 10:03:00,103.663,103.663,103.651,103.652,146100003.0
2005-02-02 10:04:00,103.662,103.663,103.626,103.647,181800004.0
2005-02-02 10:05:00,103.663,103.666,103.653,103.666,172600000.0
2005-02-02 10:06:00,103.67,103.679,103.663,103.663,130200000.0
2005-02-02 10:07:00,103.663,103.673,103.657,103.657,238299998.0
2005-02-02 10:08:00,103.65,103.655,103.632,103.632,179599994.0
2005-02-02 10:09:00,103.658,103.658,103.65,103.65,342900002.0
2005-02-02 10:10:00,103.665,103.681,103.656,103.656,215400000.0
2005-02-02 10:11:00,103.68,103.681,103.668,103.669,317799998.0
2005-02-02 10:12:00,103.665,103.676,103.66,103.664,259300000.0
2005-02-02 10:13:00,103.669,103.673,103.662,103.666,170899996.0
2005-02-02 10:14:00,103.664,103.664,103.628,103.66,166200000.0
2005-02-02 10:15:00,103.668,103.67,103.653,103.662,326400003.0
2005-02-02 10:16:00,103.672,103.672,103.649,103.665,336200007.0
2005-02-02 10:17:00,103.63,103.657,103.62,103.656,315300001.0
2005-02-02 10:18:00,103.668,103.67,103.655,103.66,362199998.0
2005-02-02 10:19:00,103.657,103.665,103.636,103.643,135199997.0
2005-02-02 10:20:00,103.651,103.651,103.635,103.65,167099998.0
2005-02-02 10:21:00,103.645,103.657,103.64,103.648,388300001.0
2005-02-02 10:22:00,103.619,103.652,103.617,103.652,327299994.0
2005-02-02 10:23:00,103.64,103.657,103.635,103.657,240899997.0
2005-02-02 10:24:00,103.668,103.668,103.653,103.653,106200001.0
2005-02-02 10:25:00,103.629,103.66,103.626,103.66,261800001.0
2005-02-02 10:26:00,103.655,103.658,103.652,103.658,113599999.0
2005-02-02 10:27:00,103.664,103.671,103.656,103.659,260000005.0
2005-02-02 10:28:00,103.636,103.636,103.579,103.579,120099999.0
2005-02-02 10:29:00,103.583,103.585,103.561,103.561,261700004.0
2005-02-02 10:30:00,103.558,103.56,103.529,103.534,248099995.0
2005-02-02 10:31:00,103.555,103.562,103.549,103.559,226300000.0
2005-02-02 10:32:00,103.57,103.57,103.547,103.547,245599998.0
2005-02-02 10:33:00,103.555,103.565,103.542,103.548,404400006.0
2005-02-02 10:34:00,103.55,103.55,103.531,103.531,285899996.0
2005-02-02 10:35:00,103.543,103.545,103.517,103.532,166800003.0
2005-02-02 10:36:00,103.547,103.556,103.54,103.548,235000003.0
2005-02-02 10:37:00,103.558,103.558,103.54,103.54,209399997.0
2005-02-02 10:38:00,103.55,103.55,103.534,103.54,134899998.0
2005-02-02 10:39:00,103.558,103.561,103.546,103.549,248499998.0
2005-02-02 10:40:00,103.527,103.541,103.513,103.524,252199998.0
2005-02-02 10:41:00,103.511,103.521,103.504,103.514,153199999.0
2005-02-02 10:42:00,103.517,103.517,103.484,103.499,226100000.0
2005-02-02 10:43:00,103.508,103.528,103.508,103.52,206400001.0
2005-02-02 10:44:00,103.537,103.549,103.525,103.525,384300006.0
2005-02-02 10:45:00,103.528,103.539,103.525,103.529,321200002.0
2005-02-02 10:46:00,103.542,103.542,103.523,103.523,181899999.0
2005-02-02 10:47:00,103.536,103.54,103.514,103.514,253799996.0
2005-02-02 10:48:00,103.516,103.524,103.5,103.515,323999998.0
2005-02-02 10:49:00,103.498,103.515,103.498,103.505,189999999.0
2005-02-02 10:50:00,103.498,103.502,103.484,103.486,218600003.0
2005-02-02 10:51:00,103.482,103.506,103.482,103.501,285499995.0
2005-02-02 10:52:00,103.509,103.509,103.487,103.487,368100008.0
2005-02-02 10:53:00,103.497,103.507,103.486,103.503,323899997.0
2005-02-02 10:54:00,103.511,103.52,103.498,103.498,216099995.0
2005-02-02 10:55:00,103.488,103.513,103.488,103.502,380599994.0
2005-02-02 10:56:00,103.528,103.542,103.526,103.536,233799999.0
2005-02-02 10:57:00,103.539,103.549,103.534,103.534,192200003.0
2005-02-02 10:58:00,103.527,103.532,103.512,103.532,79700000.0
2005-02-02 10:59:00,103.542,103.542,103.52,103.52,77999998.0
2005-02-02 11:00:00,103.529,103.529,103.509,103.509,221099998.0
2005-02-02 11:01:00,103.52,103.529,103.518,103.526,152500002.0
2005-02-02 11:02:00,103.511,103.525,103.485,103.525,183099998.0
2005-02-02 11:03:00,103.528,103.528,103.515,103.52,98099996.0
2005-02-02 11:04:00,103.534,103.538,103.527,103.532,301700000.0
2005-02-02 11:05:00,103.546,103.565,103.546,103.556,238000002.0
2005-02-02 11:06:00,103.572,103.585,103.565,103.575,270099999.0
2005-02-02 11:07:00,103.57,103.57,103.554,103.562,170499996.0
2005-02-02 11:08:00,103.576,103.577,103.563,103.568,283300001.0
2005-02-02 11:09:00,103.571,103.575,103.56,103.571,271099995.0
2005-02-02 11:10:00,103.57,103.58,103.554,103.58,217199999.0
2005-02-02 11:11:00,103.588,103.59,103.576,103.579,102599999.0
2005-02-02 11:12:00,103.583,103.583,103.567,103.575,317999998.0
2005-02-02 11:13:00,103.574,103.58,103.56,103.574,97400001.0
2005-02-02 11:14:00,103.585,103.594,103.576,103.579,276399999.0
2005-02-02 11:15:00,103.573,103.573,103.556,103.564,96099999.0
2005-02-02 11:16:00,103.565,103.579,103.565,103.579,149700002.0
2005-02-02 11:17:00,103.578,103.578,103.557,103.565,193400002.0
2005-02-02 11:18:00,103.562,103.575,103.562,103.575,150600000.0
2005-02-02 11:19:00,103.562,103.578,103.555,103.571,273200000.0
2005-02-02 11:20:00,103.56,103.573,103.56,103.564,207699997.0
2005-02-02 11:21:00,103.552,103.565,103.546,103.554,126900003.0
2005-02-02 11:22:00,103.558,103.559,103.535,103.535,304299997.0
2005-02-02 11:23:00,103.55,103.555,103.537,103.553,344199995.0
2005-02-02 11:24:00,103.557,103.565,103.546,103.546,140999999.0
2005-02-02 11:25:00,103.549,103.566,103.541,103.541,177000003.0
2005-02-02 11:26:00,103.543,103.546,103.531,103.531,235500006.0
2005-02-02 11:27:00,103.542,103.549,103.535,103.539,63700000.0
2005-02-02 11:28:00,103.55,103.559,103.547,103.547,207400003.0
2005-02-02 11:29:00,103.553,103.554,103.506,103.506,96899998.0
2005-02-02 11:30:00,103.537,103.551,103.531,103.549,252399999.0
2005-02-02 11:31:00,103.558,103.558,103.537,103.544,82699998.0
2005-02-02 11:32:00,103.52,103.556,103.497,103.556,133400003.0
2005-02-02 11:33:00,103.553,103.554,103.55,103.55,154400003.0
2005-02-02 11:34:00,103.543,103.557,103.536,103.556,195200007.0
2005-02-02 11:35:00,103.562,103.562,103.538,103.538,190400001.0
2005-02-02 11:36:00,103.53,103.546,103.53,103.545,188100003.0
2005-02-02 11:37:00,103.547,103.549,103.543,103.547,200100000.0
2005-02-02 11:38:00,103.547,103.547,103.535,103.535,146800004.0
2005-02-02 11:39:00,103.538,103.538,103.515,103.524,222999998.0
2005-02-02 11:40:00,103.532,103.538,103.524,103.525,179700005.0
2005-02-02 11:41:00,103.526,103.548,103.526,103.547,228199998.0
2005-02-02 11:42:00,103.526,103.526,103.492,103.492,242700001.0
2005-02-02 11:43:00,103.485,103.507,103.481,103.491,230499999.0
2005-02-02 11:44:00,103.506,103.514,103.501,103.512,102100000.0
2005-02-02 11:45:00,103.508,103.51,103.489,103.499,333499999.0
2005-02-02 11:46:00,103.5,103.505,103.49,103.505,314199999.0
2005-02-02 11:47:00,103.51,103.527,103.505,103.525,118999999.0
2005-02-02 11:48:00,103.53,103.53,103.508,103.516,314999993.0
2005-02-02 11:49:00,103.518,103.526,103.502,103.521,233400001.0
2005-02-02 11:50:00,103.532,103.541,103.52,103.533,264599999.0
2005-02-02 11:51:00,103.493,103.526,103.491,103.509,419099999.0
2005-02-02 11:52:00,103.52,103.522,103.505,103.521,282899994.0
2005-02-02 11:53:00,103.525,103.535,103.515,103.522,323100006.0
2005-02-02 11:54:00,103.518,103.53,103.516,103.525,212099998.0
2005-02-02 11:55:00,103.528,103.528,103.518,103.526,360099994.0
2005-02-02 11:56:00,103.538,103.545,103.527,103.528,81500000.0
2005-02-02 11:57:00,103.546,103.552,103.542,103.542,313500002.0
2005-02-02 11:58:00,103.547,103.553,103.546,103.549,96600000.0
2005-02-02 11:59:00,103.562,103.563,103.552,103.556,250499999.0
2005-02-02 12:00:00,103.555,103.567,103.544,103.544,250899991.0
2005-02-02 12:01:00,103.55,103.556,103.54,103.541,164100005.0
2005-02-02 12:02:00,103.553,103.558,103.518,103.518,184699998.0
2005-02-02 12:03:00,103.557,103.557,103.527,103.527,119500002.0
2005-02-02 12:04:00,103.557,103.557,103.535,103.537,189800001.0
2005-02-02 12:05:00,103.532,103.535,103.501,103.504,190299995.0
2005-02-02 12:06:00,103.52,103.529,103.511,103.512,455999994.0
2005-02-02 12:07:00,103.52,103.539,103.507,103.539,141300002.0
2005-02-02 12:08:00,103.537,103.55,103.519,103.539,252799999.0
2005-02-02 12:09:00,103.525,103.535,103.511,103.527,453699994.0
2005-02-02 12:10:00,103.532,103.532,103.514,103.518,206100003.0
2005-02-02 12:11:00,103.528,103.528,103.509,103.511,255000003.0
2005-02-02 12:12:00,103.523,103.528,103.508,103.527,180900005.0
2005-02-02 12:13:00,103.53,103.533,103.524,103.533,113000002.0
2005-02-02 12:14:00,103.547,103.547,103.511,103.525,270399999.0
2005-02-02 12:15:00,103.53,103.538,103.505,103.538,205200005.0
2005-02-02 12:16:00,103.532,103.547,103.518,103.518,214700001.0
2005-02-02 12:17:00,103.552,103.57,103.552,103.565,349899999.0
2005-02-02 12:18:00,103.564,103.564,103.538,103.541,131900004.0
2005-02-02 12:19:00,103.542,103.561,103.537,103.539,300300002.0
2005-02-02 12:20:00,103.53,103.539,103.523,103.534,351500000.0
2005-02-02 12:21:00,103.535,103.547,103.524,103.54,186200000.0
2005-02-02 12:22:00,103.537,103.545,103.53,103.545,312900000.0
2005-02-02 12:23:00,103.54,103.54,103.52,103.52,285199997.0
2005-02-02 12:24:00,103.526,103.538,103.515,103.538,128800001.0
2005-02-02 12:25:00,103.526,103.545,103.526,103.545,297399998.0
2005-02-02 12:26:00,103.533,103.547,103.528,103.547,190000002.0
2005-02-02 12:27:00,103.554,103.564,103.545,103.553,202499999.0
2005-02-02 12:28:00,103.55,103.55,103.541,103.541,177899997.0
2005-02-02 12:29:00,103.549,103.554,103.537,103.539,194599996.0
2005-02-02 12:30:00,103.552,103.554,103.544,103.547,217399998.0
2005-02-02 12:31:00,103.555,103.57,103.546,103.57,202799996.0
2005-02-02 12:32:00,103.549,103.553,103.528,103.528,157200002.0
2005-02-02 12:33:00,103.568,103.568,103.554,103.564,195399999.0
2005-02-02 12:34:00,103.575,103.585,103.556,103.556,325800001.0
2005-02-02 12:35:00,103.562,103.562,103.544,103.548,324099997.0
2005-02-02 12:36:00,103.552,103.557,103.535,103.557,350300006.0
2005-02-02 12:37:00,103.554,103.567,103.545,103.545,102100002.0
2005-02-02 12:38:00,103.547,103.565,103.547,103.553,188199995.0
2005-02-02 12:39:00,103.558,103.561,103.551,103.552,170500006.0
2005-02-02 12:40:00,103.562,103.575,103.56,103.573,185399994.0
2005-02-02 12:41:00,103.564,103.573,103.563,103.568,161400003.0
2005-02-02 12:42:00,103.573,103.573,103.552,103.563,126699997.0
2005-02-02 12:43:00,103.557,103.568,103.557,103.56,432700000.0
2005-02-02 12:44:00,103.568,103.568,103.54,103.541,233500005.0
2005-02-02 12:45:00,103.567,103.569,103.548,103.564,177499998.0
2005-02-02 12:46:00,103.572,103.588,103.569,103.572,223800004.0
2005-02-02 12:47:00,103.582,103.587,103.556,103.556,271200003.0
2005-02-02 12:48:00,103.563,103.565,103.543,103.561,385599991.0
2005-02-02 12:49:00,103.535,103.543,103.533,103.533,439300004.0
2005-02-02 12:50:00,103.537,103.552,103.536,103.536,156199996.0
2005-02-02 12:51:00,103.539,103.551,103.539,103.542,301699997.0
2005-02-02 12:52:00,103.542,103.547,103.528,103.536,270700010.0
2005-02-02 12:53:00,103.536,103.536,103.51,103.51,109399999.0
2005-02-02 12:54:00,103.511,103.513,103.492,103.506,294100001.0
2005-02-02 12:55:00,103.512,103.531,103.51,103.515,235499996.0
2005-02-02 12:56:00,103.514,103.52,103.44,103.445,254500003.0
2005-02-02 12:57:00,103.451,103.451,103.424,103.432,159599999.0
2005-02-02 12:58:00,103.442,103.449,103.434,103.448,253699996.0
2005-02-02 12:59:00,103.441,103.441,103.428,103.428,335000000.0
2005-02-02 13:00:00,103.42,103.42,103.381,103.39,167900001.0
2005-02-02 13:01:00,103.371,103.386,103.367,103.376,300799999.0
2005-02-02 13:02:00,103.372,103.375,103.346,103.346,408400007.0
2005-02-02 13:03:00,103.36,103.375,103.346,103.368,417499995.0
2005-02-02 13:04:00,103.394,103.424,103.394,103.412,251200000.0
2005-02-02 13:05:00,103.43,103.437,103.405,103.405,284299999.0
2005-02-02 13:06:00,103.418,103.423,103.401,103.416,152800001.0
2005-02-02 13:07:00,103.423,103.429,103.404,103.415,309200000.0
2005-02-02 13:08:00,103.41,103.418,103.403,103.403,121800000.0
2005-02-02 13:09:00,103.404,103.423,103.382,103.382,205100004.0
2005-02-02 13:10:00,103.418,103.418,103.401,103.401,116700003.0
2005-02-02 13:11:00,103.405,103.412,103.398,103.41,104900002.0
2005-02-02 13:12:00,103.409,103.427,103.401,103.407,259999994.0
2005-02-02 13:13:00,103.41,103.415,103.384,103.384,135900005.0
2005-02-02 13:14:00,103.399,103.402,103.391,103.399,244900002.0
2005-02-02 13:15:00,103.403,103.422,103.396,103.418,223099994.0
2005-02-02 13:16:00,103.427,103.434,103.424,103.434,249700001.0
2005-02-02 13:17:00,103.427,103.427,103.397,103.406,122700000.0
2005-02-02 13:18:00,103.406,103.406,103.385,103.385,181399998.0
2005-02-02 13:19:00,103.388,103.408,103.381,103.399,207699999.0
2005-02-02 13:20:00,103.408,103.411,103.389,103.39,119100003.0
2005-02-02 13:21:00,103.409,103.409,103.397,103.403,144100001.0
2005-02-02 13:22:00,103.405,103.41,103.388,103.401,400699996.0
2005-02-02 13:23:00,103.39,103.407,103.39,103.407,251599995.0
2005-02-02 13:24:00,103.406,103.406,103.374,103.374,254500000.0
2005-02-02 13:25:00,103.39,103.393,103.374,103.393,260400001.0
2005-02-02 13:26:00,103.39,103.39,103.373,103.374,154899998.0
2005-02-02 13:27:00,103.371,103.397,103.366,103.389,270500005.0
2005-02-02 13:28:00,103.417,103.417,103.401,103.401,149699998.0
2005-02-02 13:29:00,103.41,103.413,103.399,103.413,189800003.0
2005-02-02 13:30:00,103.42,103.42,103.384,103.418,262300001.0
2005-02-02 13:31:00,103.405,103.406,103.385,103.396,298999993.0
2005-02-02 13:32:00,103.393,103.401,103.378,103.395,371299998.0
2005-02-02 13:33:00,103.407,103.416,103.387,103.387,400900003.0
2005-02-02 13:34:00,103.391,103.401,103.387,103.387,244600002.0
2005-02-02 13:35:00,103.371,103.407,103.371,103.4,237800002.0
2005-02-02 13:36:00,103.383,103.398,103.381,103.388,278100001.0
2005-02-02 13:37:00,103.392,103.397,103.38,103.38,80200000.0
2005-02-02 13:38:00,103.385,103.397,103.371,103.371,112700004.0
2005-02-02 13:39:00,103.378,103.378,103.342,103.342,103400001.0
2005-02-02 13:40:00,103.353,103.36,103.335,103.345,438999995.0
2005-02-02 13:41:00,103.347,103.357,103.342,103.351,153300002.0
2005-02-02 13:42:00,103.375,103.385,103.348,103.382,210800001.0
2005-02-02 13:43:00,103.395,103.395,103.369,103.381,170299998.0
2005-02-02 13:44:00,103.39,103.39,103.354,103.354,377499998.0
2005-02-02 13:45:00,103.362,103.362,103.338,103.346,285500002.0
2005-02-02 13:46:00,103.357,103.385,103.357,103.36,167900003.0
2005-02-02 13:47:00,103.38,103.381,103.367,103.375,296800003.0
2005-02-02 13:48:00,103.387,103.387,103.358,103.364,387300000.0
2005-02-02 13:49:00,103.375,103.375,103.353,103.36,126399999.0
2005-02-02 13:50:00,103.398,103.4,103.378,103.378,398600006.0
2005-02-02 13:51:00,103.397,103.411,103.39,103.402,228700006.0
2005-02-02 13:52:00,103.421,103.421,103.401,103.401,294499996.0
2005-02-02 13:53:00,103.411,103.45,103.411,103.429,116300001.0
2005-02-02 13:54:00,103.443,103.457,103.43,103.431,191000004.0
2005-02-02 13:55:00,103.438,103.438,103.382,103.382,152200000.0
2005-02-02 13:56:00,103.39,103.399,103.384,103.387,267499998.0
2005-02-02 13:57:00,103.4,103.404,103.388,103.394,277499993.0
2005-02-02 13:58:00,103.403,103.406,103.396,103.404,309600003.0
2005-02-02 13:59:00,103.41,103.414,103.388,103.399,110400002.0
2005-02-02 14:00:00,103.395,103.424,103.391,103.41,327999996.0
2005-02-02 14:01:00,103.387,103.415,103.385,103.385,174700002.0
2005-02-02 14:02:00,103.388,103.402,103.38,103.387,136200000.0
2005-02-02 14:03:00,103.402,103.402,103.383,103.383,159999999.0
2005-02-02 14:04:00,103.409,103.409,103.361,103.375,277900003.0
2005-02-02 14:05:00,103.394,103.402,103.379,103.379,161899997.0
2005-02-02 14:06:00,103.411,103.411,103.388,103.388,177400001.0
2005-02-02 14:07:00,103.39,103.4,103.384,103.384,216100004.0
2005-02-02 14:08:00,103.385,103.417,103.381,103.415,378500001.0
2005-02-02 14:09:00,103.408,103.408,103.384,103.384,129899995.0
2005-02-02 14:10:00,103.402,103.413,103.4,103.413,70300000.0
2005-02-02 14:11:00,103.407,103.426,103.407,103.42,135400001.0
2005-02-02 14:12:00,103.408,103.419,103.407,103.409,246500000.0
2005-02-02 14:13:00,103.409,103.415,103.391,103.391,238200001.0
2005-02-02 14:14:00,103.42,103.426,103.407,103.416,283500006.0
2005-02-02 14:15:00,103.415,103.428,103.402,103.402,344100000.0
2005-02-02 14:16:00,103.417,103.435,103.417,103.42,229500003.0
2005-02-02 14:17:00,103.43,103.43,103.41,103.41,304399997.0
2005-02-02 14:18:00,103.409,103.42,103.403,103.403,282500002.0
2005-02-02 14:19:00,103.402,103.414,103.393,103.401,238100002.0
2005-02-02 14:20:00,103.403,103.403,103.391,103.401,191400004.0
2005-02-02 14:21:00,103.399,103.399,103.387,103.394,233300003.0
2005-02-02 14:22:00,103.413,103.418,103.402,103.402,234099998.0
2005-02-02 14:23:00,103.403,103.403,103.384,103.385,441100010.0
2005-02-02 14:24:00,103.409,103.409,103.372,103.383,437899997.0
2005-02-02 14:25:00,103.394,103.394,103.352,103.352,218399996.0
2005-02-02 14:26:00,103.367,103.381,103.367,103.37,221299998.0
2005-02-02 14:27:00,103.384,103.405,103.384,103.393,226799992.0
2005-02-02 14:28:00,103.387,103.405,103.38,103.405,373200001.0
2005-02-02 14:29:00,103.41,103.416,103.389,103.413,302900004.0
2005-02-02 14:30:00,103.422,103.425,103.401,103.408,364799994.0
2005-02-02 14:31:00,103.418,103.418,103.398,103.405,241900004.0
2005-02-02 14:32:00,103.405,103.416,103.38,103.416,233100007.0
2005-02-02 14:33:00,103.405,103.434,103.405,103.433,200300004.0
2005-02-02 14:34:00,103.43,103.435,103.411,103.419,153099999.0
2005-02-02 14:35:00,103.428,103.449,103.426,103.441,370400001.0
2005-02-02 14:36:00,103.442,103.451,103.422,103.422,205100001.0
2005-02-02 14:37:00,103.409,103.431,103.409,103.431,146000002.0
2005-02-02 14:38:00,103.403,103.415,103.399,103.399,115800000.0
2005-02-02 14:39:00,103.402,103.408,103.392,103.392,259300001.0
2005-02-02 14:40:00,103.402,103.42,103.402,103.42,223199993.0
2005-02-02 14:41:00,103.414,103.427,103.406,103.424,290299995.0
2005-02-02 14:42:00,103.428,103.446,103.426,103.438,149099998.0
2005-02-02 14:43:00,103.447,103.447,103.429,103.437,182100004.0
2005-02-02 14:44:00,103.435,103.435,103.407,103.42,345099998.0
2005-02-02 14:45:00,103.424,103.452,103.416,103.451,252300000.0
2005-02-02 14:46:00,103.438,103.438,103.431,103.433,100899996.0
2005-02-02 14:47:00,103.433,103.435,103.422,103.435,272000005.0
2005-02-02 14:48:00,103.443,103.449,103.443,103.449,96999998.0
2005-02-02 14:49:00,103.449,103.465,103.449,103.459,211299999.0
2005-02-02 14:50:00,103.451,103.451,103.415,103.415,103299998.0
2005-02-02 14:51:00,103.418,103.44,103.418,103.434,215299997.0
2005-02-02 14:52:00,103.451,103.465,103.439,103.465,136500003.0
2005-02-02 14:53:00,103.442,103.456,103.436,103.456,203899998.0
2005-02-02 14:54:00,103.434,103.442,103.432,103.432,90200002.0
2005-02-02 14:55:00,103.452,103.461,103.438,103.439,193200001.0
2005-02-02 14:56:00,103.45,103.454,103.422,103.452,268200005.0
2005-02-02 14:57:00,103.462,103.462,103.437,103.44,264099992.0
2005-02-02 14:58:00,103.438,103.45,103.437,103.44,309099996.0
2005-02-02 14:59:00,103.453,103.459,103.449,103.455,219899998.0
2005-02-02 15:00:00,103.478,103.478,103.458,103.459,483699999.0
2005-02-02 15:01:00,103.487,103.501,103.48,103.499,132900002.0
2005-02-02 15:02:00,103.508,103.516,103.5,103.504,187500000.0
2005-02-02 15:03:00,103.493,103.493,103.478,103.491,224700007.0
2005-02-02 15:04:00,103.476,103.476,103.463,103.466,160300000.0
2005-02-02 15:05:00,103.467,103.472,103.456,103.463,284300004.0
2005-02-02 15:06:00,103.467,103.495,103.467,103.495,138799997.0
2005-02-02 15:07:00,103.48,103.517,103.48,103.516,218700000.0
2005-02-02 15:08:00,103.514,103.52,103.495,103.501,288200002.0
2005-02-02 15:09:00,103.52,103.525,103.502,103.515,298100001.0
2005-02-02 15:10:00,103.528,103.537,103.52,103.52,201700001.0
2005-02-02 15:11:00,103.533,103.552,103.526,103.53,385100007.0
2005-02-02 15:12:00,103.552,103.552,103.525,103.526,222300003.0
2005-02-02 15:13:00,103.522,103.556,103.522,103.548,246199996.0
2005-02-02 15:14:00,103.571,103.579,103.55,103.565,405300000.0
2005-02-02 15:15:00,103.569,103.574,103.536,103.536,238700001.0
2005-02-02 15:16:00,103.55,103.554,103.541,103.553,129099998.0
2005-02-02 15:17:00,103.552,103.56,103.54,103.54,239299996.0
2005-02-02 15:18:00,103.548,103.548,103.522,103.542,173099996.0
2005-02-02 15:19:00,103.548,103.548,103.522,103.531,195300001.0
2005-02-02 15:20:00,103.539,103.569,103.539,103.565,295500005.0
2005-02-02 15:21:00,103.557,103.574,103.542,103.542,237000002.0
2005-02-02 15:22:00,103.556,103.603,103.556,103.601,142300001.0
2005-02-02 15:23:00,103.592,103.602,103.558,103.558,246700000.0
2005-02-02 15:24:00,103.55,103.573,103.546,103.552,352800003.0
2005-02-02 15:25:00,103.546,103.559,103.54,103.553,462800004.0
2005-02-02 15:26:00,103.552,103.57,103.544,103.57,162799999.0
2005-02-02 15:27:00,103.557,103.558,103.538,103.54,214299997.0
2005-02-02 15:28:00,103.548,103.55,103.526,103.531,202100002.0
2005-02-02 15:29:00,103.535,103.542,103.529,103.538,240099997.0
2005-02-02 15:30:00,103.558,103.56,103.528,103.529,239100003.0
2005-02-02 15:31:00,103.56,103.561,103.55,103.55,327499999.0
2005-02-02 15:32:00,103.542,103.555,103.533,103.534,160100000.0
2005-02-02 15:33:00,103.545,103.561,103.545,103.548,277100005.0
2005-02-02 15:34:00,103.558,103.558,103.538,103.538,225500000.0
2005-02-02 15:35:00,103.542,103.558,103.54,103.558,124100001.0
2005-02-02 15:36:00,103.541,103.545,103.518,103.543,266100003.0
2005-02-02 15:37:00,103.54,103.54,103.518,103.521,187099998.0
2005-02-02 15:38:00,103.528,103.529,103.492,103.502,194699997.0
2005-02-02 15:39:00,103.48,103.495,103.48,103.488,201300002.0
2005-02-02 15:40:00,103.486,103.498,103.472,103.472,252399998.0
2005-02-02 15:41:00,103.474,103.492,103.471,103.488,323099998.0
2005-02-02 15:42:00,103.488,103.505,103.483,103.504,355599999.0
2005-02-02 15:43:00,103.488,103.494,103.478,103.494,272200007.0
2005-02-02 15:44:00,103.47,103.485,103.459,103.479,169600001.0
2005-02-02 15:45:00,103.478,103.487,103.476,103.48,214099998.0
2005-02-02 15:46:00,103.492,103.501,103.477,103.496,384199999.0
2005-02-02 15:47:00,103.499,103.519,103.499,103.499,222099997.0
2005-02-02 15:48:00,103.501,103.513,103.495,103.501,395200003.0
2005-02-02 15:49:00,103.495,103.522,103.495,103.511,171499997.0
2005-02-02 15:50:00,103.503,103.517,103.5,103.513,237200002.0
2005-02-02 15:51:00,103.51,103.514,103.497,103.505,126499997.0
2005-02-02 15:52:00,103.5,103.505,103.488,103.494,181400000.0
2005-02-02 15:53:00,103.504,103.504,103.48,103.488,276100000.0
2005-02-02 15:54:00,103.478,103.51,103.478,103.51,344799994.0
2005-02-02 15:55:00,103.515,103.515,103.498,103.506,154500000.0
2005-02-02 15:56:00,103.509,103.514,103.49,103.5,277700003.0
2005-02-02 15:57:00,103.473,103.51,103.473,103.501,292700003.0
2005-02-02 15:58:00,103.5,103.505,103.485,103.485,336699998.0
2005-02-02 15:59:00,103.492,103.501,103.469,103.501,392000004.0
2005-02-02 16:00:00,103.478,103.505,103.47,103.495,264000002.0
2005-02-02 16:01:00,103.483,103.503,103.483,103.492,343899999.0
2005-02-02 16:02:00,103.517,103.529,103.512,103.522,146399999.0
2005-02-02 16:03:00,103.53,103.536,103.52,103.52,165599999.0
2005-02-02 16:04:00,103.513,103.535,103.513,103.518,286499999.0
2005-02-02 16:05:00,103.534,103.534,103.509,103.513,294599998.0
2005-02-02 16:06:00,103.498,103.516,103.487,103.516,245400000.0
2005-02-02 16:07:00,103.525,103.541,103.525,103.536,100100000.0
2005-02-02 16:08:00,103.532,103.54,103.522,103.54,440600007.0
2005-02-02 16:09:00,103.54,103.549,103.537,103.537,262999999.0
2005-02-02 16:10:00,103.552,103.562,103.534,103.534,207400002.0
2005-02-02 16:11:00,103.568,103.568,103.538,103.551,282100003.0
2005-02-02 16:12:00,103.57,103.572,103.554,103.572,296199999.0
2005-02-02 16:13:00,103.564,103.564,103.543,103.543,305299999.0
2005-02-02 16:14:00,103.571,103.571,103.549,103.549,254999996.0
2005-02-02 16:15:00,103.55,103.562,103.55,103.557,136999996.0
2005-02-02 16:16:00,103.568,103.583,103.563,103.583,176700002.0
2005-02-02 16:17:00,103.571,103.586,103.568,103.574,171699996.0
2005-02-02 16:18:00,103.585,103.589,103.563,103.564,256999999.0
2005-02-02 16:19:00,103.575,103.578,103.559,103.573,294400001.0
2005-02-02 16:20:00,103.582,103.587,103.558,103.558,114700000.0
2005-02-02 16:21:00,103.564,103.568,103.548,103.548,365200006.0
2005-02-02 16:22:00,103.553,103.564,103.549,103.558,216700003.0
2005-02-02 16:23:00,103.555,103.56,103.543,103.554,205600002.0
2005-02-02 16:24:00,103.55,103.566,103.546,103.546,99299999.0
2005-02-02 16:25:00,103.541,103.558,103.54,103.54,227000000.0
2005-02-02 16:26:00,103.553,103.554,103.537,103.554,260200002.0
2005-02-02 16:27:00,103.555,103.555,103.531,103.531,245599999.0
2005-02-02 16:28:00,103.543,103.564,103.533,103.553,233800001.0
2005-02-02 16:29:00,103.558,103.578,103.558,103.567,369699994.0
2005-02-02 16:30:00,103.566,103.574,103.554,103.563,249199997.0
2005-02-02 16:31:00,103.569,103.57,103.564,103.564,177000003.0
2005-02-02 16:32:00,103.572,103.576,103.553,103.563,197500005.0
2005-02-02 16:33:00,103.563,103.564,103.555,103.564,153500000.0
2005-02-02 16:34:00,103.563,103.577,103.558,103.565,236099998.0
2005-02-02 16:35:00,103.562,103.576,103.56,103.57,327800006.0
2005-02-02 16:36:00,103.571,103.578,103.557,103.557,311600003.0
2005-02-02 16:37:00,103.565,103.576,103.562,103.57,345200004.0
2005-02-02 16:38:00,103.575,103.592,103.575,103.588,167599998.0
2005-02-02 16:39:00,103.608,103.609,103.572,103.595,253200003.0
2005-02-02 16:40:00,103.598,103.615,103.597,103.611,292699999.0
2005-02-02 16:41:00,103.61,103.645,103.596,103.623,356499998.0
2005-02-02 16:42:00,103.625,103.647,103.618,103.645,437699999.0
2005-02-02 16:43:00,103.642,103.648,103.609,103.609,310500004.0
2005-02-02 16:44:00,103.615,103.636,103.613,103.629,212999999.0
2005-02-02 16:45:00,103.64,103.646,103.629,103.64,282999999.0
2005-02-02 16:46:00,103.64,103.64,103.617,103.624,46199999.0
2005-02-02 16:47:00,103.632,103.64,103.627,103.636,180700001.0
2005-02-02 16:48:00,103.625,103.633,103.617,103.622,519999999.0
2005-02-02 16:49:00,103.627,103.628,103.617,103.621,212200001.0
2005-02-02 16:50:00,103.635,103.646,103.622,103.622,118900002.0
2005-02-02 16:51:00,103.628,103.628,103.595,103.597,282900001.0
2005-02-02 16:52:00,103.606,103.606,103.598,103.6,190699998.0
2005-02-02 16:53:00,103.6,103.6,103.557,103.559,141799997.0
2005-02-02 16:54:00,103.57,103.591,103.57,103.587,206299999.0
2005-02-02 16:55:00,103.586,103.597,103.586,103.597,233100000.0
2005-02-02 16:56:00,103.597,103.6,103.585,103.585,158000002.0
2005-02-02 16:57:00,103.606,103.606,103.585,103.585,234500003.0
2005-02-02 16:58:00,103.59,103.595,103.574,103.58,273900001.0
2005-02-02 16:59:00,103.585,103.585,103.558,103.563,309400006.0
2005-02-02 17:00:00,103.573,103.583,103.566,103.583,305300006.0
2005-02-02 17:01:00,103.594,103.601,103.582,103.582,202499998.0
2005-02-02 17:02:00,103.588,103.588,103.566,103.571,269700005.0
2005-02-02 17:03:00,103.565,103.568,103.557,103.56,132299999.0
2005-02-02 17:04:00,103.569,103.573,103.561,103.561,317900003.0
2005-02-02 17:05:00,103.567,103.568,103.555,103.555,135399997.0
2005-02-02 17:06:00,103.558,103.597,103.558,103.596,220400006.0
2005-02-02 17:07:00,103.592,103.633,103.591,103.611,338000001.0
2005-02-02 17:08:00,103.624,103.629,103.617,103.619,142199999.0
2005-02-02 17:09:00,103.636,103.636,103.627,103.628,211500002.0
2005-02-02 17:10:00,103.658,103.662,103.636,103.653,331000005.0
2005-02-02 17:11:00,103.68,103.686,103.667,103.678,314300001.0
2005-02-02 17:12:00,103.695,103.695,103.673,103.673,206299996.0
2005-02-02 17:13:00,103.68,103.688,103.67,103.685,395800002.0
2005-02-02 17:14:00,103.686,103.694,103.68,103.69,268199997.0
2005-02-02 17:15:00,103.683,103.685,103.673,103.673,124299998.0
2005-02-02 17:16:00,103.683,103.683,103.669,103.675,338999991.0
2005-02-02 17:17:00,103.675,103.68,103.652,103.652,205500000.0
2005-02-02 17:18:00,103.652,103.67,103.651,103.667,274499999.0
2005-02-02 17:19:00,103.658,103.669,103.64,103.64,216299997.0
2005-02-02 17:20:00,103.66,103.665,103.647,103.65,234099997.0
2005-02-02 17:21:00,103.667,103.668,103.653,103.666,263199998.0
2005-02-02 17:22:00,103.666,103.67,103.655,103.665,314699997.0
2005-02-02 17:23:00,103.668,103.693,103.668,103.682,268800005.0
2005-02-02 17:24:00,103.698,103.709,103.653,103.653,138900000.0
2005-02-02 17:25:00,103.668,103.668,103.629,103.639,147800003.0
2005-02-02 17:26:00,103.629,103.655,103.615,103.645,237200000.0
2005-02-02 17:27:00,103.663,103.663,103.657,103.659,159599995.0
2005-02-02 17:28:00,103.66,103.666,103.657,103.666,279399996.0
2005-02-02 17:29:00,103.662,103.681,103.659,103.675,402199990.0
2005-02-02 17:30:00,103.681,103.696,103.675,103.675,216899997.0
2005-02-02 17:31:00,103.675,103.698,103.675,103.69,200300005.0
2005-02-02 17:32:00,103.7,103.7,103.674,103.694,164799999.0
2005-02-02 17:33:00,103.695,103.708,103.688,103.69,312300000.0
2005-02-02 17:34:00,103.692,103.705,103.68,103.697,374599996.0
2005-02-02 17:35:00,103.693,103.722,103.689,103.711,336899997.0
2005-02-02 17:36:00,103.727,103.736,103.713,103.727,336100002.0
2005-02-02 17:37:00,103.738,103.74,103.718,103.727,218099995.0
2005-02-02 17:38:00,103.728,103.729,103.701,103.712,198499998.0
2005-02-02 17:39:00,103.723,103.729,103.697,103.711,184500002.0
2005-02-02 17:40:00,103.72,103.72,103.703,103.719,252900008.0
2005-02-02 17:41:00,103.743,103.75,103.733,103.74,271599998.0
2005-02-02 17:42:00,103.752,103.764,103.747,103.755,223299995.0
2005-02-02 17:43:00,103.757,103.775,103.757,103.763,247500000.0
2005-02-02 17:44:00,103.768,103.768,103.756,103.764,234999999.0
2005-02-02 17:45:00,103.766,103.786,103.763,103.778,374800004.0
2005-02-02 17:46:00,103.768,103.775,103.751,103.756,355700002.0
2005-02-02 17:47:00,103.762,103.796,103.762,103.792,228000006.0
2005-02-02 17:48:00,103.768,103.782,103.767,103.782,237800002.0
2005-02-02 17:49:00,103.785,103.794,103.77,103.783,310700005.0
2005-02-02 17:50:00,103.782,103.792,103.763,103.763,317200004.0
2005-02-02 17:51:00,103.759,103.759,103.722,103.75,373100007.0
2005-02-02 17:52:00,103.758,103.768,103.75,103.75,351800004.0
2005-02-02 17:53:00,103.76,103.76,103.739,103.742,365599999.0
2005-02-02 17:54:00,103.773,103.78,103.751,103.751,173300004.0
2005-02-02 17:55:00,103.748,103.775,103.748,103.765,256100001.0
2005-02-02 17:56:00,103.78,103.784,103.77,103.773,297199991.0
2005-02-02 17:57:00,103.765,103.792,103.765,103.792,404800005.0
2005-02-02 17:58:00,103.789,103.851,103.789,103.835,189699998.0
2005-02-02 17:59:00,103.85,103.865,103.845,103.85,206999996.0
2005-02-02 18:00:00,103.851,103.866,103.814,103.814,181900003.0
2005-02-02 18:01:00,103.815,103.837,103.81,103.832,1630700006.0
2005-02-02 18:02:00,103.96,104.0,103.96,104.0,2088299991.0
2005-02-02 18:03:00,104.01,104.03,104.0,104.01,2088299991.0
2005-02-02 18:04:00,104.02,104.03,104.01,104.02,2088299991.0
2005-02-02 18:05:00,104.01,104.06,104.01,104.06,2088299991.0
2005-02-02 18:06:00,104.07,104.07,104.03,104.04,2088299991.0
2005-02-02 18:07:00,104.03,104.05,104.03,104.03,2088299991.0
2005-02-02 18:08:00,104.04,104.04,104.02,104.03,2088299991.0
2005-02-02 18:09:00,104.02,104.02,104.01,104.02,2088299991.0
2005-02-02 18:10:00,104.03,104.03,104.01,104.01,2088299991.0
2005-02-02 18:11:00,104.0,104.02,104.0,104.0,2088299991.0
2005-02-02 18:12:00,103.812,103.839,103.811,103.825,2088299991.0
2005-02-02 18:13:00,103.96,103.99,103.95,103.99,1534700003.0
2005-02-02 18:14:00,103.98,104.0,103.97,104.0,1534700003.0
2005-02-02 18:15:00,104.01,104.01,104.0,104.01,1534700003.0
2005-02-02 18:16:00,104.02,104.03,104.01,104.02,1534700003.0
2005-02-02 18:17:00,103.868,103.918,103.868,103.918,1534700003.0
2005-02-02 18:18:00,104.03,104.05,104.03,104.04,1712100013.0
2005-02-02 18:19:00,104.03,104.03,104.02,104.02,1712100013.0
2005-02-02 18:20:00,104.03,104.04,104.0,104.01,1712100013.0
2005-02-02 18:21:00,104.01,104.02,104.01,104.01,1712100013.0
2005-02-02 18:22:00,104.03,104.03,104.02,104.03,1712100013.0
2005-02-02 18:23:00,104.02,104.02,104.01,104.01,1712100013.0
2005-02-02 18:24:00,104.02,104.03,104.02,104.02,1712100013.0
2005-02-02 18:25:00,104.02,104.02,104.01,104.01,1712100013.0
2005-02-02 18:26:00,104.02,104.02,104.01,104.01,1712100013.0
2005-02-02 18:27:00,103.943,103.943,103.923,103.926,1712100013.0
2005-02-02 18:28:00,103.919,103.925,103.907,103.915,2099599998.0
2005-02-02 18:29:00,104.01,104.02,104.01,104.02,1835300000.0
2005-02-02 18:30:00,103.9,103.919,103.895,103.907,1835300000.0
2005-02-02 18:31:00,104.04,104.05,104.04,104.04,1077100006.0
2005-02-02 18:32:00,104.05,104.05,104.01,104.02,1077100006.0
2005-02-02 18:33:00,104.01,104.03,104.01,104.02,1077100006.0
2005-02-02 18:34:00,104.02,104.02,104.01,104.01,1077100006.0
2005-02-02 18:35:00,104.02,104.02,103.99,103.99,1077100006.0
2005-02-02 18:36:00,103.99,103.99,103.97,103.97,1077100006.0
2005-02-02 18:37:00,103.948,103.956,103.936,103.944,1077100006.0
2005-02-02 18:38:00,103.95,103.95,103.932,103.932,1068400010.0
2005-02-02 18:39:00,103.931,103.944,103.92,103.938,550800005.0
2005-02-02 18:40:00,103.938,103.942,103.924,103.937,1742299999.0
2005-02-02 18:41:00,103.927,103.943,103.925,103.929,1156800007.0
2005-02-02 18:42:00,103.922,103.933,103.912,103.918,1462799990.0
2005-02-02 18:43:00,103.921,103.943,103.921,103.935,1206799999.0
2005-02-02 18:44:00,103.945,103.951,103.938,103.938,888999999.0
2005-02-02 18:45:00,103.935,103.943,103.929,103.929,1540600006.0
2005-02-02 18:46:00,103.935,103.935,103.92,103.921,1589100011.0
2005-02-02 18:47:00,103.926,103.941,103.926,103.926,613600009.0
2005-02-02 18:48:00,103.926,103.95,103.926,103.949,764199997.0
2005-02-02 18:49:00,103.94,103.976,103.94,103.958,1348400004.0
2005-02-02 18:50:00,103.999,104.025,103.984,104.016,1911100001.0
2005-02-02 18:51:00,104.032,104.043,104.007,104.013,1763400003.0
2005-02-02 18:52:00,104.028,104.054,104.017,104.04,1754399994.0
2005-02-02 18:53:00,104.05,104.057,103.967,103.967,1743000002.0
2005-02-02 18:54:00,103.965,103.974,103.933,103.939,1855500025.0
2005-02-02 18:55:00,103.941,103.959,103.94,103.95,2081000006.0
2005-02-02 18:56:00,103.96,103.963,103.95,103.963,296399998.0
2005-02-02 18:57:00,103.963,103.963,103.919,103.919,846899993.0
2005-02-02 18:58:00,103.92,103.92,103.879,103.896,1656400003.0
2005-02-02 18:59:00,103.907,103.922,103.905,103.912,1730600000.0
2005-02-02 19:00:00,103.92,103.943,103.92,103.923,677900000.0
2005-02-02 19:01:00,103.938,103.953,103.931,103.951,654499995.0
2005-02-02 19:02:00,103.951,103.997,103.934,103.997,652500006.0
2005-02-02 19:03:00,104.008,104.02,103.993,104.006,1395199998.0
2005-02-02 19:04:00,104.019,104.028,104.014,104.014,1040400003.0
2005-02-02 19:05:00,104.02,104.046,104.005,104.039,779499998.0
2005-02-02 19:06:00,104.051,104.059,104.028,104.028,1051900000.0
2005-02-02 19:07:00,104.031,104.036,104.023,104.025,2125700010.0
2005-02-02 19:08:00,104.028,104.028,104.012,104.012,1616200005.0
2005-02-02 19:09:00,104.017,104.024,104.01,104.014,589699993.0
2005-02-02 19:10:00,104.019,104.035,104.015,104.015,957300008.0
2005-02-02 19:11:00,104.012,104.013,103.994,103.994,548199999.0
2005-02-02 19:12:00,103.988,103.988,103.946,103.946,1213200001.0
2005-02-02 19:13:00,103.946,103.981,103.937,103.965,583099998.0
2005-02-02 19:14:00,103.97,103.996,103.962,103.984,974199998.0
2005-02-02 19:15:00,103.998,104.006,103.982,103.982,1863899984.0
2005-02-02 19:16:00,104.012,104.029,104.002,104.008,955099996.0
2005-02-02 19:17:00,104.025,104.032,104.005,104.009,1024800004.0
2005-02-02 19:18:00,104.012,104.04,104.012,104.031,833599994.0
2005-02-02 19:19:00,104.038,104.039,104.014,104.014,1600200008.0
2005-02-02 19:20:00,104.017,104.025,104.005,104.005,936700004.0
2005-02-02 19:21:00,104.01,104.026,104.005,104.026,1487500010.0
2005-02-02 19:22:00,104.004,104.025,104.004,104.022,777999997.0
2005-02-02 19:24:00,104.03,104.03,103.985,104.007,1448999988.0
2005-02-02 19:25:00,104.007,104.021,103.989,103.989,1410799976.0
2005-02-02 19:27:00,104.011,104.02,104.0,104.005,1789099986.0
2005-02-02 19:28:00,103.998,104.02,103.997,104.012,923699998.0
2005-02-02 19:29:00,104.022,104.022,103.998,104.021,747700000.0
2005-02-02 19:30:00,104.022,104.051,104.016,104.051,1070600004.0
2005-02-02 19:31:00,104.053,104.053,104.036,104.037,1611899992.0
2005-02-02 19:32:00,104.036,104.036,104.01,104.01,1364800014.0
2005-02-02 19:33:00,104.021,104.021,103.994,104.007,1216299982.0
2005-02-02 19:34:00,104.015,104.022,104.007,104.008,1314500010.0
2005-02-02 19:35:00,104.006,104.011,103.995,103.998,1052199998.0
2005-02-02 19:36:00,103.986,104.001,103.971,103.975,559299992.0
2005-02-02 19:37:00,103.964,103.964,103.943,103.96,291999994.0
2005-02-02 19:38:00,103.971,103.971,103.941,103.96,808600003.0
2005-02-02 19:39:00,103.956,103.956,103.939,103.94,1533500006.0
2005-02-02 19:40:00,103.943,103.968,103.918,103.968,817799992.0
2005-02-02 19:41:00,103.952,103.971,103.95,103.951,1230500014.0
2005-02-02 19:42:00,103.956,103.962,103.951,103.951,831899993.0
2005-02-02 19:43:00,103.964,103.966,103.948,103.95,471700001.0
2005-02-02 19:44:00,103.937,103.951,103.92,103.92,1013100011.0
2005-02-02 19:45:00,103.925,103.934,103.911,103.915,724300013.0
2005-02-02 19:46:00,103.923,103.923,103.902,103.902,1254799997.0
2005-02-02 19:47:00,103.909,103.913,103.906,103.908,314499999.0
2005-02-02 19:48:00,103.91,103.919,103.903,103.903,1403000000.0
2005-02-02 19:49:00,103.92,103.922,103.909,103.909,660199998.0
2005-02-02 19:50:00,103.905,103.908,103.896,103.905,977799991.0
2005-02-02 19:51:00,103.905,103.913,103.898,103.913,850399998.0
2005-02-02 19:52:00,103.909,103.921,103.909,103.912,847200006.0
2005-02-02 19:53:00,103.936,103.941,103.92,103.941,1079199994.0
2005-02-02 19:54:00,103.937,103.951,103.929,103.933,1840400002.0
2005-02-02 19:55:00,103.938,103.949,103.918,103.919,643399999.0
2005-02-02 19:56:00,103.938,103.943,103.929,103.929,862200004.0
2005-02-02 19:57:00,103.926,103.94,103.912,103.925,682600001.0
2005-02-02 19:58:00,103.922,103.929,103.901,103.905,1222099996.0
2005-02-02 19:59:00,103.905,103.92,103.9,103.907,859500003.0
2005-02-02 20:00:00,103.929,103.929,103.902,103.925,278999998.0
2005-02-02 20:01:00,103.926,103.928,103.875,103.879,477900006.0
2005-02-02 20:02:00,103.903,103.929,103.903,103.908,1551599993.0
2005-02-02 20:03:00,103.923,103.93,103.909,103.916,583799996.0
2005-02-02 20:04:00,103.925,103.929,103.908,103.911,525199994.0
2005-02-02 20:05:00,103.912,103.927,103.903,103.922,871000008.0
2005-02-02 20:06:00,103.92,103.941,103.92,103.926,1693100010.0
2005-02-02 20:07:00,103.919,103.93,103.91,103.925,937799993.0
2005-02-02 20:08:00,103.932,103.953,103.93,103.939,813499990.0
2005-02-02 20:09:00,103.934,103.957,103.929,103.94,1128100005.0
2005-02-02 20:10:00,103.954,103.96,103.94,103.957,891300002.0
2005-02-02 20:11:00,103.959,103.967,103.947,103.965,1918599997.0
2005-02-02 20:13:00,103.959,103.987,103.949,103.962,1120600008.0
2005-02-02 20:14:00,103.975,103.98,103.955,103.975,1381899992.0
2005-02-02 20:15:00,103.985,103.993,103.977,103.98,1656300007.0
2005-02-02 20:16:00,103.988,103.994,103.98,103.987,1195100006.0
2005-02-02 20:17:00,103.981,103.981,103.951,103.962,726400000.0
2005-02-02 20:18:00,103.975,103.98,103.961,103.98,317900000.0
2005-02-02 20:19:00,103.973,103.981,103.949,103.981,973899996.0
2005-02-02 20:20:00,103.973,103.98,103.95,103.98,1230999998.0
2005-02-02 20:21:00,103.98,103.98,103.961,103.961,1310800002.0
2005-02-02 20:22:00,103.976,103.978,103.965,103.975,1095400001.0
2005-02-02 20:23:00,103.974,103.978,103.958,103.976,720799995.0
2005-02-02 20:24:00,103.965,103.965,103.957,103.957,835200001.0
2005-02-02 20:25:00,103.956,103.97,103.948,103.96,869999998.0
2005-02-02 20:26:00,103.958,103.97,103.951,103.97,717200003.0
2005-02-02 20:27:00,103.967,103.972,103.959,103.959,1297399997.0
2005-02-02 20:28:00,103.947,103.958,103.939,103.943,2055300013.0
2005-02-02 20:29:00,103.82,103.82,103.78,103.79,969099998.0
2005-02-02 20:30:00,103.83,103.85,103.82,103.84,969099998.0
2005-02-02 20:32:00,103.85,103.87,103.84,103.86,969099998.0
2005-02-02 20:33:00,103.943,103.949,103.93,103.935,969099998.0
2005-02-02 20:34:00,103.923,103.929,103.913,103.923,532000005.0
2005-02-02 20:35:00,103.923,103.931,103.909,103.909,537299995.0
2005-02-02 20:36:00,103.928,103.939,103.905,103.933,296700001.0
2005-02-02 20:37:00,103.935,103.94,103.918,103.933,466900006.0
2005-02-02 20:38:00,103.925,103.931,103.908,103.931,998100006.0
2005-02-02 20:39:00,103.925,103.935,103.92,103.935,1165699992.0
2005-02-02 20:40:00,103.83,103.84,103.81,103.82,1397499998.0
2005-02-02 20:41:00,103.923,103.93,103.902,103.909,1397499998.0
2005-02-02 20:42:00,103.912,103.932,103.912,103.928,961699996.0
2005-02-02 20:43:00,103.928,103.938,103.92,103.935,1708300003.0
2005-02-02 20:44:00,103.921,103.921,103.905,103.915,1607399997.0
2005-02-02 20:45:00,103.912,103.912,103.891,103.906,1387299994.0
2005-02-02 20:46:00,103.917,103.917,103.877,103.902,1180200003.0
2005-02-02 20:47:00,103.9,103.92,103.9,103.915,1973800000.0
2005-02-02 20:48:00,103.905,103.91,103.894,103.897,1278300004.0
2005-02-02 20:49:00,103.902,103.916,103.898,103.909,1396299992.0
2005-02-02 20:50:00,103.911,103.919,103.903,103.903,1755699992.0
2005-02-02 20:51:00,103.907,103.912,103.897,103.912,650500005.0
2005-02-02 20:52:00,103.903,103.903,103.888,103.888,205299999.0
2005-02-02 20:53:00,103.905,103.912,103.9,103.905,1197600010.0
2005-02-02 20:54:00,103.889,103.895,103.854,103.877,728599999.0
2005-02-02 20:55:00,103.873,103.873,103.851,103.86,1841699991.0
2005-02-02 20:56:00,103.854,103.869,103.841,103.846,626400001.0
2005-02-02 20:57:00,103.865,103.867,103.843,103.865,1546399991.0
2005-02-02 20:58:00,103.76,103.76,103.76,103.76,1267600010.0
2005-02-02 20:59:00,103.77,103.77,103.75,103.76,1267600010.0
2005-02-02 21:00:00,103.75,103.77,103.75,103.76,1267600010.0
2005-02-02 21:01:00,103.875,103.878,103.863,103.869,1267600010.0
2005-02-02 21:02:00,103.878,103.887,103.869,103.874,850800004.0
2005-02-02 21:03:00,103.872,103.889,103.872,103.873,1583700009.0
2005-02-02 21:04:00,103.872,103.898,103.872,103.893,385300005.0
2005-02-02 21:05:00,103.895,103.901,103.889,103.897,862000008.0
2005-02-02 21:06:00,103.874,103.902,103.874,103.89,1035600008.0
2005-02-02 21:07:00,103.9,103.9,103.867,103.87,1748800006.0
2005-02-02 21:08:00,103.892,103.892,103.865,103.883,701699998.0
2005-02-02 21:09:00,103.902,103.907,103.866,103.882,223599997.0
2005-02-02 21:10:00,103.897,103.902,103.871,103.897,427699992.0
2005-02-02 21:11:00,103.914,103.915,103.907,103.909,177100001.0
2005-02-02 21:12:00,103.913,103.923,103.896,103.912,489499998.0
2005-02-02 21:13:00,103.905,103.926,103.895,103.895,766899996.0
2005-02-02 21:14:00,103.896,103.91,103.88,103.883,1713999988.0
2005-02-02 21:15:00,103.882,103.916,103.879,103.888,1630399996.0
2005-02-02 21:16:00,103.897,103.912,103.887,103.905,941499991.0
2005-02-02 21:17:00,103.879,103.879,103.816,103.854,1573499998.0
2005-02-02 21:18:00,103.858,103.886,103.732,103.732,1222000015.0
2005-02-02 21:19:00,103.762,103.843,103.736,103.837,1207599997.0
2005-02-02 21:20:00,103.85,103.85,103.792,103.833,1105000007.0
2005-02-02 21:21:00,103.863,103.935,103.847,103.874,1255599998.0
2005-02-02 21:22:00,103.89,103.896,103.863,103.873,1906599986.0
2005-02-02 21:23:00,103.876,103.876,103.838,103.847,858299994.0
2005-02-02 21:24:00,103.871,103.944,103.863,103.919,1574499981.0
2005-02-02 21:25:00,103.938,103.954,103.902,103.905,1924899991.0
2005-02-02 21:26:00,103.901,103.901,103.849,103.852,956700002.0
2005-02-02 21:27:00,103.86,103.887,103.847,103.875,935500008.0
2005-02-02 21:28:00,103.865,103.865,103.799,103.805,368200000.0
2005-02-02 21:29:00,103.811,103.816,103.783,103.788,848000003.0
2005-02-02 21:30:00,103.797,103.841,103.797,103.828,1049400004.0
2005-02-02 21:31:00,103.834,103.834,103.824,103.833,265899999.0
2005-02-02 21:32:00,103.847,103.87,103.842,103.854,944799994.0
2005-02-02 21:33:00,103.862,103.866,103.857,103.857,396000002.0
2005-02-02 21:34:00,103.862,103.862,103.83,103.832,633699996.0
2005-02-02 21:35:00,103.843,103.843,103.834,103.838,370999996.0
2005-02-02 21:36:00,103.827,103.827,103.807,103.809,440800008.0
2005-02-02 21:37:00,103.818,103.828,103.797,103.808,523299998.0
2005-02-02 21:38:00,103.835,103.835,103.819,103.824,126600000.0
2005-02-02 21:39:00,103.83,103.841,103.815,103.833,511100009.0
2005-02-02 21:40:00,103.841,103.841,103.783,103.793,743000001.0
2005-02-02 21:41:00,103.801,103.819,103.773,103.774,841199993.0
2005-02-02 21:42:00,103.767,103.779,103.708,103.745,1179100000.0
2005-02-02 21:43:00,103.749,103.749,103.714,103.714,566800008.0
2005-02-02 21:44:00,103.727,103.747,103.712,103.741,1447499990.0
2005-02-02 21:45:00,103.753,103.762,103.727,103.762,623799996.0
2005-02-02 21:46:00,103.75,103.766,103.74,103.74,684300000.0
2005-02-02 21:47:00,103.747,103.76,103.722,103.755,629399999.0
2005-02-02 21:48:00,103.767,103.767,103.736,103.739,856000002.0
2005-02-02 21:49:00,103.764,103.772,103.745,103.771,568899993.0
2005-02-02 21:50:00,103.782,103.787,103.762,103.764,416099998.0
2005-02-02 21:51:00,103.776,103.79,103.771,103.778,304099999.0
2005-02-02 21:52:00,103.758,103.762,103.749,103.752,179999998.0
2005-02-02 21:53:00,103.735,103.75,103.727,103.744,532099998.0
2005-02-02 21:54:00,103.737,103.769,103.728,103.753,558699999.0
2005-02-02 21:55:00,103.78,103.789,103.769,103.786,325099998.0
2005-02-02 21:56:00,103.781,103.791,103.748,103.766,619600000.0
2005-02-02 21:57:00,103.75,103.76,103.739,103.757,266900003.0
2005-02-02 21:58:00,103.743,103.758,103.738,103.755,228099997.0
2005-02-02 21:59:00,103.755,103.758,103.74,103.75,619300003.0
2005-02-02 22:00:00,103.746,103.758,103.743,103.743,794800003.0
2005-02-02 22:01:00,103.758,103.76,103.73,103.753,1120100004.0
2005-02-02 22:02:00,103.77,103.786,103.751,103.751,713699991.0
2005-02-02 22:03:00,103.74,103.759,103.734,103.734,320000004.0
2005-02-02 22:04:00,103.732,103.749,103.726,103.748,569899993.0
2005-02-02 22:05:00,103.737,103.763,103.737,103.763,237099998.0
2005-02-02 22:06:00,103.735,103.74,103.72,103.72,74400000.0
2005-02-02 22:07:00,103.725,103.725,103.687,103.698,390500004.0
2005-02-02 22:08:00,103.685,103.705,103.685,103.685,249999997.0
2005-02-02 22:09:00,103.704,103.717,103.704,103.712,109299997.0
2005-02-02 22:10:00,103.735,103.745,103.721,103.721,277299997.0
2005-02-02 22:11:00,103.738,103.759,103.725,103.753,338399999.0
2005-02-02 22:12:00,103.76,103.76,103.743,103.743,88099999.0
2005-02-02 22:13:00,103.746,103.752,103.735,103.75,306400001.0
2005-02-02 22:14:00,103.735,103.746,103.729,103.729,271100000.0
2005-02-02 22:15:00,103.733,103.748,103.733,103.746,327299998.0
2005-02-02 22:16:00,103.751,103.756,103.728,103.728,667599995.0
2005-02-02 22:17:00,103.746,103.747,103.726,103.742,421800000.0
2005-02-02 22:18:00,103.742,103.75,103.73,103.733,452200005.0
2005-02-02 22:19:00,103.743,103.76,103.74,103.744,246999999.0
2005-02-02 22:20:00,103.751,103.758,103.744,103.758,208400002.0
2005-02-02 22:21:00,103.735,103.735,103.725,103.735,299000000.0
2005-02-02 22:22:00,103.755,103.761,103.749,103.761,180899999.0
2005-02-02 22:23:00,103.757,103.757,103.737,103.738,131699998.0
2005-02-02 22:24:00,103.755,103.756,103.732,103.733,285499995.0
2005-02-02 22:25:00,103.759,103.759,103.737,103.745,205000002.0
2005-02-02 22:26:00,103.76,103.766,103.749,103.766,239700003.0
2005-02-02 22:27:00,103.766,103.767,103.744,103.764,940299999.0
2005-02-02 22:28:00,103.777,103.777,103.76,103.773,266800001.0
2005-02-02 22:29:00,103.773,103.773,103.754,103.754,300500007.0
2005-02-02 22:30:00,103.747,103.763,103.736,103.763,236700001.0
2005-02-02 22:31:00,103.755,103.755,103.746,103.75,171700004.0
2005-02-02 22:32:00,103.748,103.748,103.734,103.734,485399999.0
2005-02-02 22:33:00,103.754,103.756,103.727,103.741,575100010.0
2005-02-02 22:34:00,103.723,103.737,103.709,103.717,1070699996.0
2005-02-02 22:35:00,103.724,103.734,103.718,103.729,259200006.0
2005-02-02 22:36:00,103.728,103.728,103.703,103.72,773800008.0
2005-02-02 22:37:00,103.709,103.709,103.691,103.691,227799999.0
2005-02-02 22:38:00,103.717,103.717,103.689,103.689,137300000.0
2005-02-02 22:39:00,103.697,103.703,103.69,103.691,426900003.0
2005-02-02 22:40:00,103.693,103.708,103.686,103.686,691700005.0
2005-02-02 22:41:00,103.687,103.705,103.685,103.703,331999999.0
2005-02-02 22:42:00,103.711,103.711,103.693,103.7,196100001.0
2005-02-02 22:43:00,103.695,103.695,103.662,103.662,417200007.0
2005-02-02 22:44:00,103.683,103.683,103.63,103.637,314200006.0
2005-02-02 22:45:00,103.659,103.659,103.634,103.646,538599997.0
2005-02-02 22:46:00,103.66,103.664,103.644,103.651,351100002.0
2005-02-02 22:47:00,103.66,103.68,103.652,103.652,225400001.0
2005-02-02 22:48:00,103.651,103.661,103.632,103.632,363499999.0
2005-02-02 22:49:00,103.635,103.635,103.602,103.61,390400004.0
2005-02-02 22:50:00,103.597,103.624,103.597,103.6,666300004.0
2005-02-02 22:51:00,103.634,103.642,103.618,103.618,312699995.0
2005-02-02 22:52:00,103.633,103.644,103.613,103.624,257799999.0
2005-02-02 22:53:00,103.63,103.639,103.613,103.613,392900000.0
2005-02-02 22:54:00,103.632,103.632,103.619,103.623,287399991.0
2005-02-02 22:55:00,103.63,103.653,103.63,103.641,338800009.0
2005-02-02 22:56:00,103.634,103.64,103.625,103.632,398399997.0
2005-02-02 22:57:00,103.648,103.677,103.647,103.663,320200003.0
2005-02-02 22:58:00,103.698,103.71,103.676,103.692,210200005.0
2005-02-02 22:59:00,103.67,103.688,103.66,103.666,221499999.0
2005-02-02 23:00:00,103.681,103.69,103.665,103.671,291700003.0
2005-02-02 23:01:00,103.654,103.665,103.645,103.66,420600003.0
2005-02-02 23:02:00,103.663,103.663,103.633,103.638,196800001.0
2005-02-02 23:03:00,103.632,103.641,103.613,103.613,106599998.0
2005-02-02 23:04:00,103.628,103.628,103.616,103.623,166600001.0
2005-02-02 23:05:00,103.625,103.629,103.609,103.609,117200000.0
2005-02-02 23:06:00,103.62,103.625,103.613,103.623,355000000.0
2005-02-02 23:07:00,103.615,103.634,103.615,103.62,138800001.0
2005-02-02 23:08:00,103.608,103.634,103.608,103.625,314699997.0
2005-02-02 23:09:00,103.628,103.646,103.625,103.64,314200005.0
2005-02-02 23:10:00,103.634,103.655,103.626,103.655,427699995.0
2005-02-02 23:11:00,103.632,103.654,103.631,103.643,261699993.0
2005-02-02 23:12:00,103.622,103.645,103.622,103.645,278700001.0
2005-02-02 23:13:00,103.647,103.658,103.64,103.649,139700002.0
2005-02-02 23:14:00,103.643,103.654,103.616,103.616,186399997.0
2005-02-02 23:15:00,103.64,103.649,103.631,103.631,218700002.0
2005-02-02 23:16:00,103.632,103.644,103.626,103.626,156899999.0
2005-02-02 23:17:00,103.64,103.64,103.616,103.616,163300001.0
2005-02-02 23:18:00,103.629,103.646,103.625,103.625,230799998.0
2005-02-02 23:19:00,103.645,103.645,103.628,103.629,199400003.0
2005-02-02 23:20:00,103.63,103.655,103.63,103.653,232999997.0
2005-02-02 23:21:00,103.656,103.656,103.625,103.635,188100003.0
2005-02-02 23:22:00,103.614,103.616,103.601,103.615,216200002.0
2005-02-02 23:23:00,103.612,103.631,103.612,103.622,102100001.0
2005-02-02 23:24:00,103.63,103.63,103.594,103.601,253700002.0
2005-02-02 23:25:00,103.627,103.629,103.604,103.615,197199999.0
2005-02-02 23:26:00,103.613,103.622,103.611,103.616,187400002.0
2005-02-02 23:27:00,103.609,103.629,103.609,103.62,221199997.0
2005-02-02 23:28:00,103.617,103.631,103.608,103.616,218100000.0
2005-02-02 23:29:00,103.623,103.623,103.604,103.606,179699996.0
2005-02-02 23:30:00,103.6,103.618,103.6,103.618,63600002.0
2005-02-02 23:31:00,103.61,103.61,103.582,103.609,320299998.0
2005-02-02 23:32:00,103.597,103.619,103.592,103.619,67900000.0
2005-02-02 23:33:00,103.618,103.618,103.598,103.607,157899998.0
2005-02-02 23:34:00,103.622,103.622,103.604,103.62,228299997.0
2005-02-02 23:35:00,103.633,103.634,103.616,103.631,226000002.0
2005-02-02 23:36:00,103.623,103.646,103.61,103.627,254200003.0
2005-02-02 23:37:00,103.628,103.648,103.624,103.648,269599999.0
2005-02-02 23:38:00,103.631,103.64,103.605,103.605,213400003.0
2005-02-02 23:39:00,103.617,103.628,103.617,103.62,184099999.0
2005-02-02 23:40:00,103.617,103.622,103.602,103.622,241700000.0
2005-02-02 23:41:00,103.625,103.637,103.612,103.614,263100006.0
2005-02-02 23:42:00,103.614,103.647,103.614,103.647,123400000.0
2005-02-02 23:43:00,103.622,103.648,103.62,103.62,168299999.0
2005-02-02 23:44:00,103.605,103.643,103.604,103.641,103899999.0
2005-02-02 23:45:00,103.631,103.653,103.624,103.624,283900003.0
2005-02-02 23:46:00,103.64,103.64,103.613,103.616,230900001.0
2005-02-02 23:47:00,103.606,103.606,103.606,103.606,58900002.0
2005-02-02 23:48:00,103.615,103.619,103.596,103.599,221199996.0
2005-02-02 23:49:00,103.59,103.603,103.581,103.59,229299997.0
2005-02-02 23:50:00,103.59,103.6,103.585,103.6,146200004.0
2005-02-02 23:51:00,103.585,103.595,103.561,103.564,176700000.0
2005-02-02 23:52:00,103.58,103.581,103.565,103.565,204800006.0
2005-02-02 23:53:00,103.565,103.581,103.557,103.557,320900004.0
2005-02-02 23:54:00,103.57,103.576,103.56,103.56,257000005.0
2005-02-02 23:55:00,103.566,103.566,103.542,103.542,200700002.0
2005-02-02 23:56:00,103.545,103.556,103.538,103.55,306800010.0
2005-02-02 23:57:00,103.563,103.563,103.549,103.559,296099999.0
2005-02-02 23:58:00,103.577,103.58,103.563,103.563,139899998.0
2005-02-02 23:59:00,103.57,103.576,103.558,103.558,197999999.0
2005-02-03 00:00:00,103.56,103.588,103.548,103.588,299400000.0
2005-02-03 00:01:00,103.583,103.583,103.569,103.572,266900002.0
2005-02-03 00:02:00,103.575,103.586,103.57,103.577,213199998.0
2005-02-03 00:03:00,103.59,103.596,103.559,103.56,249799993.0
2005-02-03 00:04:00,103.556,103.585,103.556,103.57,243999999.0
2005-02-03 00:05:00,103.59,103.597,103.574,103.582,237299995.0
2005-02-03 00:06:00,103.6,103.6,103.583,103.594,232100004.0
2005-02-03 00:07:00,103.59,103.599,103.59,103.597,179799996.0
2005-02-03 00:08:00,103.593,103.593,103.584,103.592,142999997.0
2005-02-03 00:09:00,103.607,103.619,103.584,103.619,169700001.0
2005-02-03 00:10:00,103.613,103.627,103.608,103.627,288099992.0
2005-02-03 00:11:00,103.617,103.624,103.594,103.61,319600001.0
2005-02-03 00:12:00,103.626,103.626,103.605,103.625,246999999.0
2005-02-03 00:13:00,103.607,103.622,103.605,103.617,147900000.0
2005-02-03 00:14:00,103.641,103.641,103.614,103.62,214100001.0
2005-02-03 00:15:00,103.623,103.645,103.616,103.645,179399995.0
2005-02-03 00:16:00,103.638,103.645,103.628,103.645,105800003.0
2005-02-03 00:17:00,103.645,103.649,103.636,103.638,351499992.0
2005-02-03 00:18:00,103.638,103.65,103.637,103.65,238400001.0
2005-02-03 00:19:00,103.644,103.668,103.644,103.654,294999993.0
2005-02-03 00:20:00,103.564,103.646,103.564,103.646,276099996.0
2005-02-03 00:21:00,103.649,103.654,103.636,103.639,313200002.0
2005-02-03 00:22:00,103.636,103.662,103.636,103.655,256700000.0
2005-02-03 00:23:00,103.658,103.667,103.654,103.654,239600006.0
2005-02-03 00:24:00,103.649,103.676,103.649,103.676,203900004.0
2005-02-03 00:25:00,103.664,103.675,103.654,103.663,278199997.0
2005-02-03 00:26:00,103.685,103.698,103.671,103.681,179299997.0
2005-02-03 00:27:00,103.7,103.705,103.682,103.682,209999998.0
2005-02-03 00:28:00,103.705,103.707,103.687,103.693,221499997.0
2005-02-03 00:29:00,103.697,103.697,103.677,103.683,118099999.0
2005-02-03 00:30:00,103.698,103.698,103.672,103.685,330100003.0
2005-02-03 00:31:00,103.701,103.701,103.667,103.667,261100001.0
2005-02-03 00:32:00,103.68,103.684,103.67,103.67,170700001.0
2005-02-03 00:33:00,103.698,103.698,103.659,103.665,100900002.0
2005-02-03 00:34:00,103.662,103.685,103.661,103.668,176599999.0
2005-02-03 00:35:00,103.668,103.681,103.666,103.669,292499999.0
2005-02-03 00:36:00,103.67,103.67,103.658,103.659,204799996.0
2005-02-03 00:37:00,103.667,103.678,103.666,103.671,217000000.0
2005-02-03 00:38:00,103.669,103.669,103.661,103.661,192899999.0
2005-02-03 00:39:00,103.671,103.682,103.665,103.682,189899999.0
2005-02-03 00:40:00,103.671,103.68,103.667,103.679,210500002.0
2005-02-03 00:41:00,103.68,103.682,103.669,103.682,252299995.0
2005-02-03 00:42:00,103.668,103.676,103.656,103.656,320900003.0
2005-02-03 00:43:00,103.673,103.673,103.653,103.658,192500000.0
2005-02-03 00:44:00,103.656,103.673,103.652,103.662,327800002.0
2005-02-03 00:45:00,103.67,103.675,103.665,103.665,102800002.0
2005-02-03 00:46:00,103.677,103.682,103.662,103.664,210500004.0
2005-02-03 00:47:00,103.675,103.675,103.655,103.661,247000004.0
2005-02-03 00:48:00,103.662,103.662,103.625,103.625,231900001.0
2005-02-03 00:49:00,103.637,103.64,103.619,103.64,278500001.0
2005-02-03 00:50:00,103.64,103.64,103.624,103.624,189899995.0
2005-02-03 00:51:00,103.655,103.667,103.635,103.643,175800000.0
2005-02-03 00:52:00,103.658,103.676,103.625,103.625,362800000.0
2005-02-03 00:53:00,103.63,103.663,103.617,103.663,270200006.0
2005-02-03 00:54:00,103.652,103.682,103.652,103.672,253700000.0
2005-02-03 00:55:00,103.685,103.685,103.658,103.659,187699994.0
2005-02-03 00:56:00,103.683,103.69,103.683,103.685,288799999.0
2005-02-03 00:57:00,103.678,103.686,103.671,103.678,180600003.0
2005-02-03 00:58:00,103.688,103.696,103.675,103.691,120900000.0
2005-02-03 00:59:00,103.688,103.69,103.676,103.684,275599996.0
2005-02-03 01:00:00,103.683,103.691,103.683,103.69,214899997.0
2005-02-03 01:01:00,103.695,103.697,103.674,103.697,328200001.0
2005-02-03 01:02:00,103.702,103.707,103.694,103.699,119599999.0
2005-02-03 01:03:00,103.713,103.728,103.697,103.726,174100003.0
2005-02-03 01:04:00,103.72,103.725,103.698,103.719,208600002.0
2005-02-03 01:05:00,103.711,103.724,103.704,103.723,152400003.0
2005-02-03 01:06:00,103.71,103.727,103.704,103.725,243600004.0
2005-02-03 01:07:00,103.715,103.73,103.708,103.73,224900002.0
2005-02-03 01:08:00,103.735,103.735,103.706,103.709,125900003.0
2005-02-03 01:09:00,103.728,103.73,103.714,103.716,269600003.0
2005-02-03 01:10:00,103.714,103.721,103.685,103.685,422000007.0
2005-02-03 01:11:00,103.693,103.713,103.693,103.713,284300002.0
2005-02-03 01:12:00,103.709,103.71,103.704,103.707,113599999.0
2005-02-03 01:13:00,103.699,103.715,103.697,103.699,212599995.0
2005-02-03 01:14:00,103.715,103.718,103.715,103.718,166000000.0
2005-02-03 01:15:00,103.722,103.722,103.705,103.716,357000006.0
2005-02-03 01:16:00,103.708,103.708,103.691,103.703,155999999.0
2005-02-03 01:17:00,103.71,103.715,103.697,103.712,326800003.0
2005-02-03 01:18:00,103.721,103.726,103.712,103.726,279600003.0
2005-02-03 01:19:00,103.702,103.719,103.693,103.7,236599998.0
2005-02-03 01:20:00,103.712,103.712,103.688,103.688,208700004.0
2005-02-03 01:21:00,103.706,103.71,103.693,103.693,291500003.0
2005-02-03 01:22:00,103.712,103.718,103.695,103.709,232700001.0
2005-02-03 01:23:00,103.728,103.73,103.706,103.708,265900002.0
2005-02-03 01:24:00,103.725,103.736,103.722,103.722,157000003.0
2005-02-03 01:25:00,103.717,103.717,103.694,103.698,210799997.0
2005-02-03 01:26:00,103.71,103.717,103.699,103.699,201999995.0
2005-02-03 01:27:00,103.721,103.728,103.71,103.728,140700003.0
2005-02-03 01:28:00,103.729,103.739,103.718,103.718,135799997.0
2005-02-03 01:29:00,103.72,103.727,103.705,103.714,92700000.0
2005-02-03 01:30:00,103.728,103.73,103.711,103.719,327799995.0
2005-02-03 01:31:00,103.727,103.731,103.712,103.717,150100004.0
2005-02-03 01:32:00,103.735,103.735,103.71,103.71,279100003.0
2005-02-03 01:33:00,103.713,103.713,103.7,103.705,286699992.0
2005-02-03 01:34:00,103.727,103.728,103.709,103.718,246699998.0
2005-02-03 01:35:00,103.71,103.71,103.688,103.688,229700000.0
2005-02-03 01:36:00,103.708,103.717,103.705,103.705,155299999.0
2005-02-03 01:37:00,103.722,103.725,103.703,103.715,217400001.0
2005-02-03 01:38:00,103.707,103.723,103.703,103.723,333000003.0
2005-02-03 01:39:00,103.718,103.718,103.69,103.69,189900005.0
2005-02-03 01:40:00,103.715,103.733,103.709,103.712,379700008.0
2005-02-03 01:41:00,103.732,103.732,103.705,103.719,153700001.0
2005-02-03 01:42:00,103.728,103.732,103.718,103.732,148400005.0
2005-02-03 01:43:00,103.721,103.729,103.714,103.716,232400000.0
2005-02-03 01:44:00,103.735,103.735,103.703,103.703,160399997.0
2005-02-03 01:45:00,103.704,103.74,103.694,103.74,242000001.0
2005-02-03 01:46:00,103.71,103.718,103.7,103.718,179999998.0
2005-02-03 01:47:00,103.714,103.727,103.694,103.694,289900003.0
2005-02-03 01:48:00,103.681,103.698,103.662,103.688,222599999.0
2005-02-03 01:49:00,103.665,103.677,103.656,103.657,166599997.0
2005-02-03 01:50:00,103.65,103.669,103.647,103.647,344700002.0
2005-02-03 01:51:00,103.65,103.65,103.633,103.641,133100003.0
2005-02-03 01:52:00,103.671,103.671,103.632,103.632,259899996.0
2005-02-03 01:53:00,103.647,103.661,103.638,103.645,355099998.0
2005-02-03 01:54:00,103.638,103.638,103.62,103.63,306400004.0
2005-02-03 01:55:00,103.646,103.658,103.63,103.658,286900004.0
2005-02-03 01:56:00,103.633,103.638,103.624,103.635,265699998.0
2005-02-03 01:57:00,103.641,103.644,103.63,103.644,112400001.0
2005-02-03 01:58:00,103.648,103.651,103.648,103.651,102899997.0
2005-02-03 01:59:00,103.648,103.668,103.645,103.657,439199994.0
2005-02-03 02:00:00,103.648,103.654,103.642,103.654,143399998.0
2005-02-03 02:01:00,103.655,103.667,103.65,103.665,214100006.0
2005-02-03 02:02:00,103.628,103.643,103.598,103.641,387299999.0
2005-02-03 02:03:00,103.642,103.642,103.63,103.63,200899996.0
2005-02-03 02:04:00,103.635,103.646,103.629,103.641,188699998.0
2005-02-03 02:05:00,103.65,103.665,103.645,103.665,363299999.0
2005-02-03 02:06:00,103.678,103.692,103.664,103.692,238600001.0
2005-02-03 02:07:00,103.701,103.704,103.696,103.704,190399998.0
2005-02-03 02:08:00,103.718,103.72,103.705,103.705,258800002.0
2005-02-03 02:09:00,103.723,103.73,103.707,103.73,310299995.0
2005-02-03 02:10:00,103.723,103.75,103.723,103.735,270300002.0
2005-02-03 02:11:00,103.738,103.74,103.726,103.728,244199997.0
2005-02-03 02:12:00,103.737,103.737,103.718,103.732,296299993.0
2005-02-03 02:13:00,103.725,103.738,103.723,103.728,281400001.0
2005-02-03 02:14:00,103.746,103.746,103.731,103.743,197000001.0
2005-02-03 02:15:00,103.735,103.743,103.717,103.732,176400003.0
2005-02-03 02:16:00,103.749,103.749,103.719,103.728,358300002.0
2005-02-03 02:17:00,103.742,103.742,103.726,103.74,194800001.0
2005-02-03 02:18:00,103.742,103.746,103.736,103.74,222900003.0
2005-02-03 02:19:00,103.745,103.77,103.745,103.759,116000002.0
2005-02-03 02:20:00,103.756,103.766,103.744,103.744,150900003.0
2005-02-03 02:21:00,103.742,103.745,103.731,103.745,148900002.0
2005-02-03 02:22:00,103.736,103.741,103.727,103.741,183999994.0
2005-02-03 02:23:00,103.736,103.737,103.723,103.723,213100004.0
2005-02-03 02:24:00,103.732,103.747,103.725,103.747,360699998.0
2005-02-03 02:25:00,103.75,103.758,103.74,103.758,54599999.0
2005-02-03 02:26:00,103.762,103.762,103.745,103.748,194700000.0
2005-02-03 02:27:00,103.769,103.789,103.769,103.778,219799998.0
2005-02-03 02:28:00,103.766,103.766,103.734,103.734,118700000.0
2005-02-03 02:29:00,103.784,103.793,103.768,103.782,162700002.0
2005-02-03 02:30:00,103.818,103.821,103.798,103.801,315600001.0
2005-02-03 02:31:00,103.818,103.831,103.807,103.827,309400001.0
2005-02-03 02:32:00,103.839,103.857,103.832,103.832,218800001.0
2005-02-03 02:33:00,103.841,103.841,103.827,103.833,183699997.0
2005-02-03 02:34:00,103.85,103.85,103.818,103.833,133199998.0
2005-02-03 02:35:00,103.84,103.84,103.813,103.819,351699993.0
2005-02-03 02:36:00,103.842,103.851,103.834,103.841,323300002.0
2005-02-03 02:37:00,103.843,103.855,103.843,103.851,206800000.0
2005-02-03 02:38:00,103.858,103.884,103.855,103.877,190800005.0
2005-02-03 02:39:00,103.868,103.883,103.866,103.875,197999999.0
2005-02-03 02:40:00,103.879,103.916,103.879,103.899,178100002.0
2005-02-03 02:41:00,103.9,103.9,103.871,103.871,185500004.0
2005-02-03 02:42:00,103.868,103.881,103.868,103.873,254099999.0
2005-02-03 02:43:00,103.886,103.886,103.868,103.875,224199997.0
2005-02-03 02:44:00,103.88,103.885,103.88,103.885,150799999.0
2005-02-03 02:45:00,103.883,103.905,103.883,103.901,288600003.0
2005-02-03 02:46:00,103.91,103.91,103.902,103.903,148999996.0
2005-02-03 02:47:00,103.911,103.923,103.902,103.923,491100006.0
2005-02-03 02:48:00,103.903,103.903,103.89,103.89,275299999.0
2005-02-03 02:49:00,103.898,103.898,103.87,103.888,167100001.0
2005-02-03 02:50:00,103.886,103.914,103.882,103.906,327999999.0
2005-02-03 02:51:00,103.898,103.91,103.893,103.907,201500002.0
2005-02-03 02:52:00,103.91,103.915,103.898,103.899,251099995.0
2005-02-03 02:53:00,103.917,103.931,103.912,103.926,230299999.0
2005-02-03 02:54:00,103.939,103.949,103.936,103.936,243400006.0
2005-02-03 02:55:00,103.948,103.948,103.939,103.943,244899999.0
2005-02-03 02:56:00,103.946,103.966,103.946,103.955,289400001.0
2005-02-03 02:57:00,103.98,104.003,103.973,103.984,334300010.0
2005-02-03 02:58:00,104.03,104.03,103.997,103.997,196199999.0
2005-02-03 02:59:00,104.035,104.05,104.018,104.035,310699998.0
2005-02-03 03:00:00,104.04,104.04,104.03,104.032,259199997.0
2005-02-03 03:01:00,104.048,104.095,104.047,104.074,251999998.0
2005-02-03 03:02:00,104.047,104.047,103.994,104.0,216300002.0
2005-02-03 03:03:00,104.037,104.05,104.016,104.037,188299996.0
2005-02-03 03:04:00,104.056,104.072,104.011,104.011,197399998.0
2005-02-03 03:05:00,104.018,104.018,103.94,103.94,203600003.0
2005-02-03 03:06:00,103.94,103.949,103.929,103.93,238300006.0
2005-02-03 03:07:00,103.922,103.926,103.892,103.923,275400001.0
2005-02-03 03:08:00,103.928,103.928,103.899,103.899,205400003.0
2005-02-03 03:09:00,103.892,103.926,103.891,103.926,157300001.0
2005-02-03 03:10:00,103.928,103.928,103.907,103.915,213999998.0
2005-02-03 03:11:00,103.926,103.926,103.879,103.902,179500001.0
2005-02-03 03:12:00,103.916,103.918,103.904,103.904,247600003.0
2005-02-03 03:13:00,103.937,103.961,103.925,103.961,315200007.0
2005-02-03 03:14:00,103.967,103.981,103.967,103.973,299100000.0
2005-02-03 03:15:00,103.988,103.988,103.942,103.951,286499996.0
2005-02-03 03:16:00,103.952,103.976,103.952,103.975,263799998.0
2005-02-03 03:17:00,103.965,103.965,103.944,103.962,178599996.0
2005-02-03 03:18:00,103.962,103.962,103.94,103.94,227899998.0
2005-02-03 03:19:00,103.938,103.942,103.938,103.942,40500001.0
2005-02-03 03:20:00,103.943,103.958,103.935,103.951,412999996.0
2005-02-03 03:21:00,103.953,103.963,103.947,103.963,244800000.0
2005-02-03 03:22:00,103.952,103.966,103.949,103.957,352300002.0
2005-02-03 03:23:00,103.973,103.973,103.955,103.96,164600002.0
2005-02-03 03:24:00,103.969,103.969,103.94,103.961,451200003.0
2005-02-03 03:25:00,103.974,103.976,103.966,103.967,120000001.0
2005-02-03 03:26:00,103.973,103.987,103.971,103.982,268000005.0
2005-02-03 03:27:00,103.992,104.034,103.992,104.02,205500000.0
2005-02-03 03:28:00,104.01,104.01,103.976,103.992,284100006.0
2005-02-03 03:29:00,103.988,104.011,103.987,104.009,201899997.0
2005-02-03 03:30:00,104.004,104.004,103.972,103.983,356199997.0
2005-02-03 03:31:00,104.0,104.0,103.974,103.974,170099996.0
2005-02-03 03:32:00,103.99,104.0,103.97,103.97,182300002.0
2005-02-03 03:33:00,103.972,103.972,103.944,103.944,235100002.0
2005-02-03 03:34:00,103.955,103.96,103.934,103.934,130800001.0
2005-02-03 03:35:00,103.947,103.958,103.947,103.953,305899999.0
2005-02-03 03:36:00,103.945,103.957,103.945,103.957,99300000.0
2005-02-03 03:37:00,103.953,103.96,103.945,103.945,137200004.0
2005-02-03 03:38:00,103.963,103.963,103.934,103.934,125899995.0
2005-02-03 03:39:00,103.957,103.967,103.957,103.957,135800002.0
2005-02-03 03:40:00,103.967,103.975,103.96,103.967,232599998.0
2005-02-03 03:41:00,103.982,103.989,103.972,103.972,159299997.0
2005-02-03 03:42:00,103.958,103.958,103.934,103.956,139799996.0
2005-02-03 03:43:00,103.965,103.965,103.947,103.951,336900002.0
2005-02-03 03:44:00,103.955,103.96,103.944,103.954,263599995.0
2005-02-03 03:45:00,103.958,103.958,103.938,103.953,124599999.0
2005-02-03 03:46:00,103.958,103.958,103.947,103.95,332099999.0
2005-02-03 03:47:00,103.95,103.954,103.943,103.946,239200003.0
2005-02-03 03:48:00,103.935,103.953,103.935,103.946,284100000.0
2005-02-03 03:49:00,103.941,103.941,103.91,103.91,158800001.0
2005-02-03 03:50:00,103.925,103.938,103.921,103.924,339799997.0
2005-02-03 03:51:00,103.938,103.938,103.923,103.928,268900002.0
2005-02-03 03:52:00,103.943,103.949,103.932,103.941,293099999.0
2005-02-03 03:53:00,103.945,103.954,103.935,103.935,223599997.0
2005-02-03 03:54:00,103.945,103.968,103.945,103.968,198399998.0
2005-02-03 03:55:00,103.966,103.998,103.957,103.992,207100000.0
2005-02-03 03:56:00,103.998,104.031,103.998,104.028,286699995.0
2005-02-03 03:57:00,104.046,104.046,104.02,104.02,199399994.0
2005-02-03 03:58:00,104.023,104.047,104.023,104.046,303099999.0
2005-02-03 03:59:00,104.058,104.059,104.029,104.034,284400000.0
2005-02-03 04:00:00,104.062,104.073,104.041,104.041,277399998.0
2005-02-03 04:01:00,104.053,104.066,104.027,104.027,218799998.0
2005-02-03 04:02:00,104.021,104.021,104.014,104.014,91400003.0
2005-02-03 04:03:00,104.028,104.028,103.995,103.995,213800004.0
2005-02-03 04:04:00,104.02,104.02,103.987,104.011,313000001.0
2005-02-03 04:05:00,104.027,104.03,104.005,104.005,136499997.0
2005-02-03 04:06:00,104.021,104.043,104.015,104.02,361000001.0
2005-02-03 04:07:00,104.046,104.067,104.029,104.052,372400007.0
2005-02-03 04:08:00,104.068,104.077,104.053,104.053,201799998.0
2005-02-03 04:09:00,104.05,104.05,104.014,104.017,209099999.0
2005-02-03 04:10:00,104.033,104.033,103.973,103.973,118200001.0
2005-02-03 04:11:00,103.967,103.991,103.965,103.984,180500000.0
2005-02-03 04:12:00,103.988,103.99,103.974,103.984,186900005.0
2005-02-03 04:13:00,104.0,104.006,103.987,103.999,235199999.0
2005-02-03 04:14:00,104.026,104.028,104.006,104.009,285599996.0
2005-02-03 04:15:00,104.018,104.018,103.991,104.014,320199997.0
2005-02-03 04:16:00,104.003,104.003,103.989,103.989,152900004.0
2005-02-03 04:17:00,103.988,103.999,103.987,103.997,285899997.0
2005-02-03 04:18:00,104.003,104.013,103.994,104.004,116800001.0
2005-02-03 04:19:00,104.017,104.019,104.007,104.013,221999998.0
2005-02-03 04:20:00,104.015,104.028,104.012,104.028,137699999.0
2005-02-03 04:21:00,104.013,104.013,104.007,104.007,62899998.0
2005-02-03 04:22:00,104.001,104.001,103.974,103.994,264600005.0
2005-02-03 04:23:00,103.992,103.992,103.982,103.992,239300002.0
2005-02-03 04:24:00,103.993,103.993,103.976,103.978,329999997.0
2005-02-03 04:25:00,103.997,104.008,103.994,104.005,148299998.0
2005-02-03 04:26:00,103.998,104.003,103.985,103.993,293400002.0
2005-02-03 04:27:00,104.0,104.01,103.985,103.985,344199998.0
2005-02-03 04:28:00,104.0,104.0,103.971,103.971,231100000.0
2005-02-03 04:29:00,104.002,104.004,103.998,103.998,154800000.0
2005-02-03 04:30:00,104.005,104.007,103.982,103.982,223899999.0
2005-02-03 04:31:00,103.993,103.999,103.987,103.993,116600003.0
2005-02-03 04:32:00,103.995,104.015,103.993,104.003,223000001.0
2005-02-03 04:33:00,104.007,104.009,103.994,104.003,158000002.0
2005-02-03 04:34:00,104.0,104.0,103.986,103.995,104299996.0
2005-02-03 04:35:00,104.002,104.009,103.997,104.009,274500002.0
2005-02-03 04:36:00,104.007,104.009,104.002,104.007,77200000.0
2005-02-03 04:37:00,104.022,104.022,104.001,104.012,348100003.0
2005-02-03 04:38:00,104.024,104.033,104.018,104.033,140500004.0
2005-02-03 04:39:00,104.02,104.044,104.02,104.037,345300006.0
2005-02-03 04:40:00,104.035,104.047,104.023,104.04,414299991.0
2005-02-03 04:41:00,104.035,104.071,104.033,104.071,101500001.0
2005-02-03 04:42:00,104.078,104.078,104.044,104.048,402599998.0
2005-02-03 04:43:00,104.063,104.069,104.028,104.029,195200001.0
2005-02-03 04:44:00,104.03,104.042,104.018,104.032,120600001.0
2005-02-03 04:45:00,104.054,104.061,104.036,104.061,231399998.0
2005-02-03 04:46:00,104.053,104.063,104.037,104.043,441400000.0
2005-02-03 04:47:00,104.053,104.06,104.045,104.057,318299996.0
2005-02-03 04:48:00,104.058,104.058,104.024,104.035,331600000.0
2005-02-03 04:49:00,104.051,104.051,104.023,104.039,161700002.0
2005-02-03 04:50:00,104.048,104.059,104.04,104.04,340300001.0
2005-02-03 04:51:00,104.042,104.042,104.027,104.04,217300000.0
2005-02-03 04:52:00,104.043,104.043,104.028,104.034,230800004.0
2005-02-03 04:53:00,104.04,104.049,104.04,104.043,160300000.0
2005-02-03 04:54:00,104.048,104.048,104.023,104.04,314600007.0
2005-02-03 04:55:00,104.06,104.063,104.04,104.062,333700004.0
2005-02-03 04:56:00,104.067,104.073,104.054,104.054,220999998.0
2005-02-03 04:57:00,104.05,104.054,104.045,104.054,233200001.0
2005-02-03 04:58:00,104.057,104.07,104.044,104.044,216199997.0
2005-02-03 04:59:00,104.077,104.086,104.056,104.085,353600004.0
2005-02-03 05:00:00,104.14,104.184,104.13,104.182,360100005.0
2005-02-03 05:01:00,104.193,104.217,104.186,104.214,192200000.0
2005-02-03 05:02:00,104.213,104.214,104.208,104.214,124900003.0
2005-02-03 05:03:00,104.215,104.215,104.178,104.178,226299999.0
2005-02-03 05:04:00,104.183,104.183,104.169,104.177,111299999.0
2005-02-03 05:05:00,104.177,104.177,104.155,104.163,226100003.0
2005-02-03 05:06:00,104.16,104.16,104.12,104.125,277000001.0
2005-02-03 05:07:00,104.137,104.141,104.116,104.122,318599999.0
2005-02-03 05:08:00,104.135,104.135,104.111,104.125,153700000.0
2005-02-03 05:09:00,104.141,104.155,104.134,104.155,251199999.0
2005-02-03 05:10:00,104.158,104.158,104.12,104.135,386400002.0
2005-02-03 05:11:00,104.14,104.149,104.135,104.147,141599998.0
2005-02-03 05:12:00,104.156,104.157,104.144,104.147,152600001.0
2005-02-03 05:13:00,104.143,104.152,104.134,104.141,258400005.0
2005-02-03 05:14:00,104.135,104.135,104.113,104.115,161500004.0
2005-02-03 05:15:00,104.112,104.126,104.096,104.098,168800000.0
2005-02-03 05:16:00,104.093,104.099,104.086,104.095,281400002.0
2005-02-03 05:17:00,104.1,104.107,104.09,104.09,43200000.0
2005-02-03 05:18:00,104.108,104.109,104.084,104.084,63300002.0
2005-02-03 05:19:00,104.045,104.066,104.022,104.022,297199994.0
2005-02-03 05:20:00,104.045,104.055,104.027,104.052,256100000.0
2005-02-03 05:21:00,104.065,104.07,104.056,104.066,357299995.0
2005-02-03 05:22:00,104.064,104.064,104.046,104.064,282399994.0
2005-02-03 05:23:00,104.067,104.077,104.061,104.075,276700002.0
2005-02-03 05:24:00,104.071,104.076,104.056,104.067,361399998.0
2005-02-03 05:25:00,104.078,104.097,104.077,104.077,294800000.0
2005-02-03 05:26:00,104.067,104.096,104.067,104.096,185999998.0
2005-02-03 05:27:00,104.092,104.092,104.068,104.075,186400002.0
2005-02-03 05:28:00,104.077,104.101,104.075,104.101,198400003.0
2005-02-03 05:29:00,104.108,104.124,104.108,104.113,237999996.0
2005-02-03 05:30:00,104.108,104.117,104.098,104.1,242999998.0
2005-02-03 05:31:00,104.098,104.1,104.092,104.092,295000007.0
2005-02-03 05:32:00,104.094,104.108,104.094,104.105,271500005.0
2005-02-03 05:33:00,104.101,104.101,104.072,104.085,343299999.0
2005-02-03 05:34:00,104.102,104.109,104.081,104.089,365700001.0
2005-02-03 05:35:00,104.088,104.09,104.069,104.077,430200000.0
2005-02-03 05:36:00,104.077,104.082,104.067,104.074,221200002.0
2005-02-03 05:37:00,104.073,104.079,104.055,104.062,173300004.0
2005-02-03 05:38:00,104.062,104.075,104.062,104.075,202700001.0
2005-02-03 05:39:00,104.068,104.068,104.057,104.063,192899998.0
2005-02-03 05:40:00,104.058,104.064,104.052,104.058,304900001.0
2005-02-03 05:41:00,104.065,104.07,104.052,104.052,326400003.0
2005-02-03 05:42:00,104.048,104.05,104.035,104.035,221099998.0
2005-02-03 05:43:00,104.061,104.061,104.04,104.052,299999998.0
2005-02-03 05:44:00,104.064,104.069,104.052,104.056,214800001.0
2005-02-03 05:45:00,104.073,104.077,104.067,104.077,195900005.0
2005-02-03 05:46:00,104.08,104.087,104.08,104.087,44700001.0
2005-02-03 05:47:00,104.08,104.089,104.071,104.071,217500001.0
2005-02-03 05:48:00,104.068,104.068,104.025,104.05,272600004.0
2005-02-03 05:49:00,104.057,104.08,104.054,104.071,190499997.0
2005-02-03 05:50:00,104.084,104.084,104.075,104.077,108600003.0
2005-02-03 05:51:00,104.088,104.09,104.072,104.073,256400003.0
2005-02-03 05:52:00,104.065,104.089,104.065,104.079,138899998.0
2005-02-03 05:53:00,104.079,104.099,104.079,104.09,155600003.0
2005-02-03 05:54:00,104.09,104.101,104.082,104.101,253600000.0
2005-02-03 05:55:00,104.109,104.109,104.082,104.095,297199999.0
2005-02-03 05:56:00,104.103,104.11,104.086,104.099,316400000.0
2005-02-03 05:57:00,104.098,104.113,104.098,104.104,129999999.0
2005-02-03 05:58:00,104.109,104.11,104.09,104.104,300799998.0
2005-02-03 05:59:00,104.121,104.121,104.108,104.108,109999997.0
2005-02-03 06:00:00,104.105,104.119,104.099,104.103,173999995.0
2005-02-03 06:01:00,104.098,104.098,104.078,104.087,123799999.0
2005-02-03 06:02:00,104.098,104.113,104.096,104.098,352199995.0
2005-02-03 06:03:00,104.093,104.093,104.077,104.084,232900002.0
2005-02-03 06:04:00,104.09,104.106,104.082,104.101,208200000.0
2005-02-03 06:05:00,104.113,104.127,104.109,104.127,278399999.0
2005-02-03 06:06:00,104.102,104.14,104.077,104.135,436799996.0
2005-02-03 06:07:00,104.145,104.157,104.14,104.149,209600000.0
2005-02-03 06:08:00,104.15,104.155,104.139,104.152,256699997.0
2005-02-03 06:09:00,104.15,104.159,104.145,104.155,239900003.0
2005-02-03 06:10:00,104.162,104.167,104.153,104.153,245699999.0
2005-02-03 06:11:00,104.156,104.168,104.145,104.16,400399997.0
2005-02-03 06:12:00,104.163,104.163,104.148,104.155,211999997.0
2005-02-03 06:13:00,104.147,104.153,104.138,104.151,266199997.0
2005-02-03 06:14:00,104.162,104.165,104.147,104.156,207799999.0
2005-02-03 06:15:00,104.175,104.184,104.164,104.168,310900003.0
2005-02-03 06:16:00,104.188,104.189,104.141,104.152,234000000.0
2005-02-03 06:17:00,104.173,104.173,104.168,104.168,48800002.0
2005-02-03 06:18:00,104.168,104.168,104.157,104.159,144099999.0
2005-02-03 06:19:00,104.168,104.17,104.158,104.158,49800000.0
2005-02-03 06:20:00,104.15,104.158,104.148,104.148,145700004.0
2005-02-03 06:21:00,104.155,104.16,104.144,104.147,210600002.0
2005-02-03 06:22:00,104.157,104.159,104.145,104.145,31100000.0
2005-02-03 06:23:00,104.146,104.146,104.126,104.143,171500000.0
2005-02-03 06:24:00,104.155,104.168,104.151,104.163,407299998.0
2005-02-03 06:25:00,104.163,104.188,104.153,104.177,307099996.0
2005-02-03 06:26:00,104.162,104.181,104.159,104.164,226900002.0
2005-02-03 06:27:00,104.178,104.18,104.16,104.168,144399998.0
2005-02-03 06:28:00,104.16,104.166,104.15,104.155,238100004.0
2005-02-03 06:29:00,104.158,104.18,104.153,104.171,197500001.0
2005-02-03 06:30:00,104.182,104.184,104.166,104.179,198200001.0
2005-02-03 06:31:00,104.183,104.185,104.179,104.179,205300001.0
2005-02-03 06:32:00,104.19,104.202,104.179,104.202,243999997.0
2005-02-03 06:33:00,104.2,104.2,104.183,104.189,197900003.0
2005-02-03 06:34:00,104.189,104.193,104.183,104.188,388500006.0
2005-02-03 06:35:00,104.182,104.209,104.182,104.2,210700006.0
2005-02-03 06:36:00,104.196,104.196,104.185,104.188,107299999.0
2005-02-03 06:37:00,104.193,104.2,104.185,104.193,294600001.0
2005-02-03 06:38:00,104.208,104.21,104.195,104.195,100399998.0
2005-02-03 06:39:00,104.207,104.21,104.198,104.2,276300005.0
2005-02-03 06:40:00,104.202,104.216,104.195,104.215,226500001.0
2005-02-03 06:41:00,104.217,104.22,104.203,104.203,215999996.0
2005-02-03 06:42:00,104.217,104.231,104.206,104.231,318300001.0
2005-02-03 06:43:00,104.231,104.231,104.215,104.215,204200003.0
2005-02-03 06:44:00,104.205,104.216,104.205,104.205,249399996.0
2005-02-03 06:45:00,104.204,104.218,104.198,104.198,129000001.0
2005-02-03 06:46:00,104.208,104.208,104.188,104.206,124000001.0
2005-02-03 06:47:00,104.195,104.208,104.195,104.208,183500001.0
2005-02-03 06:48:00,104.21,104.22,104.198,104.217,192500001.0
2005-02-03 06:49:00,104.221,104.229,104.208,104.219,377400001.0
2005-02-03 06:50:00,104.25,104.251,104.204,104.204,259699997.0
2005-02-03 06:51:00,104.257,104.257,104.236,104.236,214700000.0
2005-02-03 06:52:00,104.243,104.245,104.231,104.235,322500007.0
2005-02-03 06:53:00,104.242,104.249,104.227,104.227,267899997.0
2005-02-03 06:54:00,104.228,104.228,104.21,104.214,154600005.0
2005-02-03 06:55:00,104.213,104.225,104.204,104.225,162899998.0
2005-02-03 06:56:00,104.237,104.238,104.213,104.213,180200001.0
2005-02-03 06:57:00,104.218,104.22,104.207,104.208,236400000.0
2005-02-03 06:58:00,104.198,104.21,104.195,104.204,127899998.0
2005-02-03 06:59:00,104.208,104.208,104.188,104.202,144300002.0
2005-02-03 07:00:00,104.197,104.203,104.174,104.187,236299999.0
2005-02-03 07:01:00,104.188,104.188,104.164,104.164,239799998.0
2005-02-03 07:02:00,104.178,104.18,104.158,104.158,234399999.0
2005-02-03 07:03:00,104.182,104.182,104.165,104.165,367800002.0
2005-02-03 07:04:00,104.168,104.168,104.158,104.16,297199999.0
2005-02-03 07:05:00,104.168,104.171,104.14,104.148,162600005.0
2005-02-03 07:06:00,104.143,104.143,104.128,104.129,251100002.0
2005-02-03 07:07:00,104.139,104.139,104.108,104.114,112400000.0
2005-02-03 07:08:00,104.12,104.137,104.12,104.132,198000001.0
2005-02-03 07:09:00,104.149,104.155,104.14,104.147,293999996.0
2005-02-03 07:10:00,104.137,104.137,104.124,104.124,99299997.0
2005-02-03 07:11:00,104.131,104.131,104.101,104.108,273600000.0
2005-02-03 07:12:00,104.123,104.13,104.116,104.122,234400003.0
2005-02-03 07:13:00,104.139,104.139,104.11,104.11,277500002.0
2005-02-03 07:14:00,104.11,104.119,104.098,104.116,273300000.0
2005-02-03 07:15:00,104.112,104.13,104.108,104.118,270099999.0
2005-02-03 07:16:00,104.12,104.137,104.104,104.132,161699999.0
2005-02-03 07:17:00,104.143,104.154,104.14,104.154,118800000.0
2005-02-03 07:18:00,104.128,104.149,104.127,104.148,251599998.0
2005-02-03 07:19:00,104.158,104.162,104.147,104.162,299899995.0
2005-02-03 07:20:00,104.165,104.171,104.159,104.171,143200000.0
2005-02-03 07:21:00,104.168,104.179,104.168,104.176,202200002.0
2005-02-03 07:22:00,104.168,104.168,104.147,104.159,70400000.0
2005-02-03 07:23:00,104.16,104.163,104.155,104.159,231400008.0
2005-02-03 07:24:00,104.16,104.166,104.146,104.15,323300000.0
2005-02-03 07:25:00,104.15,104.163,104.147,104.148,350999999.0
2005-02-03 07:26:00,104.14,104.151,104.126,104.144,175700000.0
2005-02-03 07:27:00,104.135,104.148,104.129,104.129,358600002.0
2005-02-03 07:28:00,104.138,104.14,104.119,104.14,218700000.0
2005-02-03 07:29:00,104.135,104.138,104.112,104.138,159399995.0
2005-02-03 07:30:00,104.131,104.141,104.128,104.128,288699997.0
2005-02-03 07:31:00,104.137,104.142,104.129,104.129,199800001.0
2005-02-03 07:32:00,104.119,104.123,104.115,104.117,562100007.0
2005-02-03 07:33:00,104.112,104.127,104.112,104.12,231800000.0
2005-02-03 07:34:00,104.119,104.127,104.098,104.121,273099999.0
2005-02-03 07:35:00,104.099,104.117,104.099,104.115,174299993.0
2005-02-03 07:36:00,104.12,104.12,104.092,104.098,203599997.0
2005-02-03 07:37:00,104.122,104.126,104.12,104.12,201500004.0
2005-02-03 07:38:00,104.113,104.113,104.097,104.103,163600002.0
2005-02-03 07:39:00,104.132,104.132,104.11,104.123,170899997.0
2005-02-03 07:40:00,104.13,104.13,104.104,104.104,81299998.0
2005-02-03 07:41:00,104.127,104.127,104.116,104.125,197400000.0
2005-02-03 07:42:00,104.117,104.117,104.109,104.109,95600001.0
2005-02-03 07:43:00,104.118,104.127,104.102,104.127,484900001.0
2005-02-03 07:44:00,104.128,104.128,104.097,104.103,179799994.0
2005-02-03 07:45:00,104.107,104.116,104.102,104.116,290600001.0
2005-02-03 07:46:00,104.12,104.13,104.113,104.114,342100001.0
2005-02-03 07:47:00,104.115,104.127,104.109,104.114,220000000.0
2005-02-03 07:48:00,104.115,104.116,104.096,104.102,381800001.0
2005-02-03 07:49:00,104.115,104.115,104.108,104.113,180199999.0
2005-02-03 07:50:00,104.098,104.124,104.098,104.124,240999997.0
2005-02-03 07:51:00,104.115,104.115,104.089,104.094,131300001.0
2005-02-03 07:52:00,104.095,104.105,104.092,104.094,207200000.0
2005-02-03 07:53:00,104.11,104.11,104.095,104.099,193800002.0
2005-02-03 07:54:00,104.1,104.115,104.08,104.113,192600006.0
2005-02-03 07:55:00,104.122,104.122,104.102,104.11,233299999.0
2005-02-03 07:56:00,104.127,104.129,104.119,104.119,230800004.0
2005-02-03 07:57:00,104.151,104.151,104.127,104.135,322000001.0
2005-02-03 07:58:00,104.147,104.155,104.141,104.152,253299997.0
2005-02-03 07:59:00,104.148,104.15,104.134,104.144,347800006.0
2005-02-03 08:00:00,104.162,104.162,104.158,104.158,79799999.0
2005-02-03 08:01:00,104.171,104.171,104.143,104.143,293799996.0
2005-02-03 08:02:00,104.154,104.165,104.137,104.161,424000000.0
2005-02-03 08:03:00,104.167,104.171,104.143,104.153,133199997.0
2005-02-03 08:04:00,104.163,104.163,104.13,104.147,283100000.0
2005-02-03 08:05:00,104.171,104.171,104.129,104.132,256499998.0
2005-02-03 08:06:00,104.153,104.165,104.149,104.155,293300004.0
2005-02-03 08:07:00,104.173,104.18,104.164,104.175,132000001.0
2005-02-03 08:08:00,104.193,104.193,104.173,104.173,134799997.0
2005-02-03 08:09:00,104.18,104.199,104.18,104.195,130500002.0
2005-02-03 08:10:00,104.198,104.208,104.184,104.184,178299997.0
2005-02-03 08:11:00,104.2,104.209,104.184,104.193,299399996.0
2005-02-03 08:12:00,104.208,104.232,104.197,104.232,253000005.0
2005-02-03 08:13:00,104.238,104.245,104.222,104.229,340199999.0
2005-02-03 08:14:00,104.225,104.229,104.218,104.227,205100002.0
2005-02-03 08:15:00,104.227,104.227,104.197,104.205,192700002.0
2005-02-03 08:16:00,104.22,104.22,104.195,104.195,224199996.0
2005-02-03 08:17:00,104.211,104.219,104.202,104.213,202999996.0
2005-02-03 08:18:00,104.218,104.218,104.191,104.203,130700003.0
2005-02-03 08:19:00,104.205,104.205,104.202,104.205,204799997.0
2005-02-03 08:20:00,104.18,104.18,104.133,104.133,230699998.0
2005-02-03 08:21:00,104.123,104.123,104.088,104.095,233700002.0
2005-02-03 08:22:00,104.112,104.123,104.093,104.107,381799998.0
2005-02-03 08:23:00,104.128,104.153,104.128,104.14,133799999.0
2005-02-03 08:24:00,104.14,104.14,104.119,104.13,305400002.0
2005-02-03 08:25:00,104.135,104.141,104.114,104.114,322799996.0
2005-02-03 08:26:00,104.105,104.105,104.07,104.07,301300000.0
2005-02-03 08:27:00,104.077,104.086,104.068,104.073,163699999.0
2005-02-03 08:28:00,104.068,104.068,104.054,104.061,301900007.0
2005-02-03 08:29:00,104.076,104.076,104.063,104.074,212200004.0
2005-02-03 08:30:00,104.076,104.076,104.052,104.052,227399993.0
2005-02-03 08:31:00,104.04,104.059,104.04,104.041,233300001.0
2005-02-03 08:32:00,104.046,104.056,104.04,104.053,295599996.0
2005-02-03 08:33:00,104.059,104.076,104.054,104.055,201599999.0
2005-02-03 08:34:00,104.063,104.077,104.042,104.073,270900000.0
2005-02-03 08:35:00,104.06,104.098,104.054,104.098,191600000.0
2005-02-03 08:36:00,104.095,104.114,104.095,104.095,210300004.0
2005-02-03 08:37:00,104.11,104.118,104.098,104.11,253499994.0
2005-02-03 08:38:00,104.101,104.101,104.084,104.09,139400001.0
2005-02-03 08:39:00,104.094,104.099,104.089,104.093,143800004.0
2005-02-03 08:40:00,104.105,104.112,104.098,104.098,265899994.0
2005-02-03 08:41:00,104.105,104.117,104.1,104.11,267700003.0
2005-02-03 08:42:00,104.126,104.13,104.111,104.114,191900000.0
2005-02-03 08:43:00,104.113,104.113,104.109,104.109,66900002.0
2005-02-03 08:44:00,104.123,104.124,104.094,104.105,165599999.0
2005-02-03 08:45:00,104.12,104.125,104.108,104.115,376400001.0
2005-02-03 08:46:00,104.115,104.125,104.101,104.122,273900000.0
2005-02-03 08:47:00,104.132,104.136,104.116,104.127,278199999.0
2005-02-03 08:48:00,104.131,104.136,104.127,104.136,276800006.0
2005-02-03 08:49:00,104.133,104.133,104.116,104.125,316199991.0
2005-02-03 08:50:00,104.11,104.123,104.09,104.123,157300001.0
2005-02-03 08:51:00,104.108,104.108,104.089,104.103,113100003.0
2005-02-03 08:52:00,104.106,104.106,104.075,104.097,193900000.0
2005-02-03 08:53:00,104.089,104.104,104.089,104.095,317300000.0
2005-02-03 08:54:00,104.09,104.09,104.074,104.075,443799992.0
2005-02-03 08:55:00,104.077,104.088,104.049,104.049,163000000.0
2005-02-03 08:56:00,104.052,104.064,104.05,104.062,236000000.0
2005-02-03 08:57:00,104.068,104.079,104.067,104.076,234999996.0
2005-02-03 08:58:00,104.066,104.094,104.047,104.094,202000006.0
2005-02-03 08:59:00,104.103,104.103,104.076,104.088,259899997.0
2005-02-03 09:00:00,104.098,104.119,104.098,104.105,406500006.0
2005-02-03 09:01:00,104.112,104.122,104.11,104.11,205199997.0
2005-02-03 09:02:00,104.11,104.11,104.092,104.092,268400000.0
2005-02-03 09:03:00,104.103,104.117,104.099,104.113,330300007.0
2005-02-03 09:04:00,104.14,104.172,104.14,104.162,240400003.0
2005-02-03 09:05:00,104.168,104.168,104.153,104.161,106000003.0
2005-02-03 09:06:00,104.167,104.181,104.163,104.173,195000003.0
2005-02-03 09:07:00,104.189,104.189,104.167,104.167,237900001.0
2005-02-03 09:08:00,104.165,104.179,104.152,104.152,164699998.0
2005-02-03 09:09:00,104.152,104.168,104.14,104.168,180700003.0
2005-02-03 09:10:00,104.17,104.179,104.159,104.159,298300003.0
2005-02-03 09:11:00,104.178,104.217,104.178,104.213,215600000.0
2005-02-03 09:12:00,104.234,104.247,104.212,104.232,273400003.0
2005-02-03 09:13:00,104.252,104.252,104.21,104.213,261599999.0
2005-02-03 09:14:00,104.222,104.247,104.222,104.233,290000001.0
2005-02-03 09:15:00,104.237,104.245,104.22,104.22,240300001.0
2005-02-03 09:16:00,104.215,104.228,104.21,104.223,391100004.0
2005-02-03 09:17:00,104.209,104.209,104.196,104.208,175999999.0
2005-02-03 09:18:00,104.222,104.222,104.195,104.195,378200001.0
2005-02-03 09:19:00,104.195,104.195,104.165,104.165,307100000.0
2005-02-03 09:20:00,104.187,104.187,104.167,104.169,238800000.0
2005-02-03 09:21:00,104.183,104.205,104.178,104.192,378700003.0
2005-02-03 09:22:00,104.195,104.216,104.195,104.215,82200001.0
2005-02-03 09:23:00,104.226,104.231,104.212,104.212,365000000.0
2005-02-03 09:24:00,104.218,104.218,104.167,104.167,220099999.0
2005-02-03 09:25:00,104.196,104.202,104.185,104.185,159400000.0
2005-02-03 09:26:00,104.193,104.243,104.185,104.238,299799997.0
2005-02-03 09:27:00,104.248,104.257,104.235,104.235,148499999.0
2005-02-03 09:28:00,104.238,104.238,104.232,104.232,141000000.0
2005-02-03 09:29:00,104.203,104.203,104.169,104.169,70899999.0
2005-02-03 09:30:00,104.165,104.176,104.152,104.171,191799998.0
2005-02-03 09:31:00,104.183,104.2,104.175,104.2,134700001.0
2005-02-03 09:32:00,104.215,104.215,104.203,104.213,286399999.0
2005-02-03 09:33:00,104.215,104.241,104.215,104.23,276699999.0
2005-02-03 09:34:00,104.218,104.218,104.193,104.207,158799995.0
2005-02-03 09:35:00,104.21,104.21,104.197,104.203,209000003.0
2005-02-03 09:36:00,104.212,104.212,104.192,104.193,306799999.0
2005-02-03 09:37:00,104.182,104.191,104.169,104.182,267699995.0
2005-02-03 09:38:00,104.192,104.195,104.176,104.193,374899997.0
2005-02-03 09:39:00,104.189,104.201,104.166,104.195,471200003.0
2005-02-03 09:40:00,104.216,104.223,104.207,104.223,229900004.0
2005-02-03 09:41:00,104.22,104.22,104.206,104.215,260800004.0
2005-02-03 09:42:00,104.205,104.215,104.185,104.208,479199996.0
2005-02-03 09:43:00,104.227,104.227,104.21,104.218,269999997.0
2005-02-03 09:44:00,104.242,104.251,104.226,104.226,94200000.0
2005-02-03 09:45:00,104.232,104.232,104.23,104.231,160200002.0
2005-02-03 09:46:00,104.228,104.228,104.209,104.219,277499999.0
2005-02-03 09:47:00,104.22,104.237,104.22,104.224,194900003.0
2005-02-03 09:48:00,104.226,104.24,104.22,104.22,379500004.0
2005-02-03 09:49:00,104.213,104.237,104.213,104.234,296699999.0
2005-02-03 09:50:00,104.235,104.247,104.218,104.22,162200003.0
2005-02-03 09:51:00,104.215,104.218,104.198,104.211,263100000.0
2005-02-03 09:52:00,104.213,104.215,104.184,104.185,222699998.0
2005-02-03 09:53:00,104.188,104.188,104.147,104.147,143100001.0
2005-02-03 09:54:00,104.159,104.167,104.142,104.142,89800000.0
2005-02-03 09:55:00,104.142,104.159,104.135,104.153,155399998.0
2005-02-03 09:56:00,104.162,104.162,104.141,104.144,165199999.0
2005-02-03 09:57:00,104.16,104.163,104.15,104.153,306299999.0
2005-02-03 09:58:00,104.15,104.167,104.136,104.136,185500001.0
2005-02-03 09:59:00,104.125,104.128,104.107,104.109,104000002.0
2005-02-03 10:00:00,104.115,104.141,104.111,104.127,411500007.0
2005-02-03 10:01:00,104.138,104.138,104.115,104.125,170999999.0
2005-02-03 10:02:00,104.132,104.158,104.13,104.156,256200001.0
2005-02-03 10:03:00,104.15,104.158,104.14,104.142,394800006.0
2005-02-03 10:04:00,104.143,104.161,104.135,104.153,281599996.0
2005-02-03 10:05:00,104.167,104.167,104.123,104.123,215300000.0
2005-02-03 10:06:00,104.142,104.142,104.131,104.138,231800001.0
2005-02-03 10:07:00,104.137,104.157,104.136,104.136,191400002.0
2005-02-03 10:08:00,104.134,104.154,104.134,104.14,142300001.0
2005-02-03 10:09:00,104.159,104.172,104.158,104.169,293500000.0
2005-02-03 10:10:00,104.168,104.168,104.145,104.15,381900003.0
2005-02-03 10:11:00,104.16,104.16,104.129,104.141,242599996.0
2005-02-03 10:12:00,104.142,104.144,104.115,104.119,187999998.0
2005-02-03 10:13:00,104.123,104.124,104.069,104.069,234199994.0
2005-02-03 10:14:00,104.126,104.126,104.09,104.091,160500005.0
2005-02-03 10:15:00,104.088,104.109,104.088,104.095,239800001.0
2005-02-03 10:16:00,104.1,104.104,104.094,104.097,271600003.0
2005-02-03 10:17:00,104.09,104.09,104.074,104.09,149000001.0
2005-02-03 10:18:00,104.101,104.101,104.068,104.086,366000005.0
2005-02-03 10:19:00,104.093,104.106,104.087,104.087,191899998.0
2005-02-03 10:20:00,104.111,104.111,104.087,104.101,277899997.0
2005-02-03 10:21:00,104.09,104.101,104.063,104.063,232400004.0
2005-02-03 10:22:00,104.065,104.073,104.047,104.067,242400001.0
2005-02-03 10:23:00,104.065,104.077,104.059,104.069,266899995.0
2005-02-03 10:24:00,104.09,104.093,104.072,104.093,414699999.0
2005-02-03 10:25:00,104.085,104.106,104.085,104.095,209499996.0
2005-02-03 10:26:00,104.083,104.095,104.071,104.09,257400005.0
2005-02-03 10:27:00,104.091,104.1,104.074,104.074,137000000.0
2005-02-03 10:28:00,104.078,104.081,104.054,104.081,159199997.0
2005-02-03 10:29:00,104.079,104.091,104.072,104.085,169100000.0
2005-02-03 10:30:00,104.082,104.091,104.068,104.081,301899997.0
2005-02-03 10:31:00,104.077,104.108,104.077,104.105,309299999.0
2005-02-03 10:32:00,104.088,104.117,104.082,104.116,171300001.0
2005-02-03 10:33:00,104.116,104.142,104.116,104.134,156399999.0
2005-02-03 10:34:00,104.143,104.15,104.128,104.128,244100000.0
2005-02-03 10:35:00,104.133,104.146,104.124,104.144,295499997.0
2005-02-03 10:36:00,104.148,104.154,104.124,104.124,210599999.0
2005-02-03 10:37:00,104.155,104.156,104.136,104.145,171400003.0
2005-02-03 10:38:00,104.161,104.161,104.119,104.119,194600000.0
2005-02-03 10:39:00,104.133,104.133,104.102,104.113,125000002.0
2005-02-03 10:40:00,104.115,104.115,104.088,104.09,155599996.0
2005-02-03 10:41:00,104.09,104.101,104.09,104.101,132400005.0
2005-02-03 10:42:00,104.095,104.116,104.095,104.115,258700000.0
2005-02-03 10:43:00,104.108,104.11,104.1,104.1,266300002.0
2005-02-03 10:44:00,104.09,104.112,104.079,104.088,309500007.0
2005-02-03 10:45:00,104.093,104.104,104.086,104.1,342499997.0
2005-02-03 10:46:00,104.07,104.074,104.06,104.064,261800003.0
2005-02-03 10:47:00,104.067,104.078,104.055,104.055,144299999.0
2005-02-03 10:48:00,104.066,104.07,104.041,104.047,222099999.0
2005-02-03 10:49:00,104.058,104.089,104.056,104.089,229099998.0
2005-02-03 10:50:00,104.088,104.088,104.01,104.01,252100001.0
2005-02-03 10:51:00,104.018,104.027,104.012,104.015,398300002.0
2005-02-03 10:52:00,104.041,104.057,104.039,104.039,400299992.0
2005-02-03 10:53:00,104.057,104.07,104.054,104.07,324100000.0
2005-02-03 10:54:00,104.072,104.078,104.057,104.059,204899997.0
2005-02-03 10:55:00,104.072,104.072,104.042,104.055,421599999.0
2005-02-03 10:56:00,104.07,104.087,104.066,104.087,206800003.0
2005-02-03 10:57:00,104.079,104.087,104.049,104.049,316799996.0
2005-02-03 10:58:00,104.063,104.063,104.023,104.023,78299997.0
2005-02-03 10:59:00,104.043,104.072,104.037,104.06,275300004.0
2005-02-03 11:00:00,104.065,104.077,104.045,104.045,310199993.0
2005-02-03 11:01:00,104.065,104.08,104.065,104.075,213999998.0
2005-02-03 11:02:00,104.069,104.081,104.069,104.077,95900002.0
2005-02-03 11:03:00,104.075,104.094,104.075,104.075,197099999.0
2005-02-03 11:04:00,104.092,104.1,104.082,104.089,330900001.0
2005-02-03 11:05:00,104.089,104.107,104.089,104.089,368799992.0
2005-02-03 11:06:00,104.092,104.096,104.077,104.087,184600001.0
2005-02-03 11:07:00,104.082,104.095,104.056,104.056,156799998.0
2005-02-03 11:08:00,104.06,104.069,104.039,104.042,231099992.0
2005-02-03 11:09:00,104.047,104.067,104.047,104.053,150300004.0
2005-02-03 11:10:00,104.053,104.067,104.033,104.043,313999996.0
2005-02-03 11:11:00,104.045,104.05,104.032,104.044,377100001.0
2005-02-03 11:12:00,104.05,104.057,104.037,104.053,431200000.0
2005-02-03 11:13:00,104.046,104.061,104.04,104.05,235399999.0
2005-02-03 11:14:00,104.071,104.072,104.056,104.065,233400004.0
2005-02-03 11:15:00,104.053,104.053,104.007,104.015,272299998.0
2005-02-03 11:16:00,104.011,104.018,104.004,104.008,260499999.0
2005-02-03 11:17:00,104.03,104.03,104.016,104.018,281999997.0
2005-02-03 11:18:00,104.028,104.028,104.016,104.028,223700002.0
2005-02-03 11:19:00,104.02,104.027,104.014,104.017,287899998.0
2005-02-03 11:20:00,104.022,104.047,104.022,104.04,247000004.0
2005-02-03 11:21:00,104.041,104.049,104.001,104.037,93100002.0
2005-02-03 11:22:00,104.034,104.039,104.022,104.037,153300001.0
2005-02-03 11:23:00,104.013,104.039,104.01,104.016,245400001.0
2005-02-03 11:24:00,104.014,104.019,103.994,103.994,123099999.0
2005-02-03 11:25:00,103.995,104.011,103.995,104.007,274900000.0
2005-02-03 11:26:00,104.028,104.028,104.01,104.02,138800004.0
2005-02-03 11:27:00,104.03,104.047,104.023,104.041,148300002.0
2005-02-03 11:28:00,104.027,104.029,104.014,104.014,248900001.0
2005-02-03 11:29:00,104.023,104.024,104.004,104.011,125699999.0
2005-02-03 11:30:00,104.025,104.025,104.004,104.021,214900006.0
2005-02-03 11:31:00,104.027,104.027,104.008,104.014,216400001.0
2005-02-03 11:32:00,104.01,104.019,104.004,104.01,291000000.0
2005-02-03 11:33:00,104.021,104.021,104.009,104.009,234900002.0
2005-02-03 11:34:00,104.018,104.022,104.002,104.011,348399999.0
2005-02-03 11:35:00,104.016,104.035,104.016,104.034,289000004.0
2005-02-03 11:36:00,104.013,104.035,104.01,104.018,255400003.0
2005-02-03 11:37:00,104.03,104.038,104.025,104.035,440799996.0
2005-02-03 11:38:00,104.03,104.032,104.019,104.03,237400004.0
2005-02-03 11:39:00,104.037,104.037,104.015,104.025,225500004.0
2005-02-03 11:40:00,104.022,104.037,104.022,104.037,173000004.0
2005-02-03 11:41:00,104.04,104.057,104.04,104.056,269999998.0
2005-02-03 11:42:00,104.07,104.089,104.059,104.089,110899999.0
2005-02-03 11:43:00,104.073,104.075,104.048,104.048,304499998.0
2005-02-03 11:44:00,104.077,104.077,104.041,104.041,327100001.0
2005-02-03 11:45:00,104.05,104.075,104.05,104.069,187500000.0
2005-02-03 11:46:00,104.073,104.073,104.04,104.052,202500002.0
2005-02-03 11:47:00,104.068,104.07,104.043,104.058,219000000.0
2005-02-03 11:48:00,104.06,104.06,104.043,104.05,232200006.0
2005-02-03 11:49:00,104.067,104.069,104.053,104.053,235800000.0
2005-02-03 11:50:00,104.06,104.071,104.055,104.058,230999996.0
2005-02-03 11:51:00,104.052,104.07,104.049,104.05,321899999.0
2005-02-03 11:52:00,104.052,104.058,104.042,104.045,325400006.0
2005-02-03 11:53:00,104.05,104.062,104.048,104.061,268500000.0
2005-02-03 11:54:00,104.051,104.069,104.027,104.069,178399997.0
2005-02-03 11:55:00,104.058,104.058,104.04,104.04,245900001.0
2005-02-03 11:56:00,104.038,104.053,104.035,104.035,275499999.0
2005-02-03 11:57:00,104.042,104.051,104.035,104.035,216399997.0
2005-02-03 11:58:00,104.048,104.05,104.039,104.044,214799999.0
2005-02-03 11:59:00,104.042,104.058,104.033,104.033,179700000.0
2005-02-03 12:00:00,104.035,104.045,104.029,104.035,237499995.0
2005-02-03 12:01:00,104.042,104.058,104.042,104.047,175100002.0
2005-02-03 12:02:00,104.042,104.05,104.033,104.033,144699999.0
2005-02-03 12:03:00,104.043,104.053,104.034,104.05,119500003.0
2005-02-03 12:04:00,104.06,104.06,104.034,104.037,259500004.0
2005-02-03 12:05:00,104.033,104.05,104.02,104.028,356500002.0
2005-02-03 12:06:00,104.022,104.024,103.984,104.015,361200007.0
2005-02-03 12:07:00,104.02,104.02,104.004,104.014,198900002.0
2005-02-03 12:08:00,104.018,104.02,103.999,103.999,441100008.0
2005-02-03 12:09:00,104.005,104.005,103.984,103.998,210200003.0
2005-02-03 12:10:00,104.005,104.01,103.983,103.988,222499999.0
2005-02-03 12:11:00,104.003,104.02,103.986,103.986,259499999.0
2005-02-03 12:12:00,104.0,104.0,103.98,103.993,182800000.0
2005-02-03 12:13:00,104.005,104.01,103.998,103.998,251300003.0
2005-02-03 12:14:00,104.004,104.007,103.983,103.983,175200004.0
2005-02-03 12:15:00,103.965,103.989,103.938,103.938,359900002.0
2005-02-03 12:16:00,103.941,103.955,103.926,103.936,348000000.0
2005-02-03 12:17:00,103.965,103.972,103.944,103.954,265799998.0
2005-02-03 12:18:00,103.94,103.94,103.86,103.867,148600001.0
2005-02-03 12:19:00,103.875,103.914,103.875,103.913,411200005.0
2005-02-03 12:20:00,103.905,103.923,103.892,103.915,160500001.0
2005-02-03 12:21:00,103.91,103.926,103.903,103.92,339499993.0
2005-02-03 12:22:00,103.923,103.941,103.923,103.931,150599997.0
2005-02-03 12:23:00,103.916,103.931,103.909,103.909,297799998.0
2005-02-03 12:24:00,103.95,103.963,103.925,103.925,270999999.0
2005-02-03 12:25:00,103.942,103.955,103.934,103.951,303700000.0
2005-02-03 12:26:00,103.944,103.968,103.944,103.965,216400006.0
2005-02-03 12:27:00,103.961,103.967,103.949,103.954,210699996.0
2005-02-03 12:28:00,103.935,103.948,103.935,103.947,155900000.0
2005-02-03 12:29:00,103.947,103.948,103.935,103.938,269400001.0
2005-02-03 12:30:00,103.945,103.957,103.945,103.949,243199998.0
2005-02-03 12:31:00,103.94,103.949,103.932,103.943,385199997.0
2005-02-03 12:32:00,103.935,103.941,103.918,103.921,205199999.0
2005-02-03 12:33:00,103.948,103.949,103.913,103.92,349900003.0
2005-02-03 12:34:00,103.935,103.935,103.926,103.93,178499996.0
2005-02-03 12:35:00,103.92,103.936,103.912,103.935,192100002.0
2005-02-03 12:36:00,103.939,103.939,103.916,103.937,267700000.0
2005-02-03 12:37:00,103.935,103.942,103.917,103.929,232000006.0
2005-02-03 12:38:00,103.935,103.946,103.922,103.94,240399995.0
2005-02-03 12:39:00,103.94,103.946,103.907,103.907,89100002.0
2005-02-03 12:40:00,103.92,103.92,103.898,103.898,22100000.0
2005-02-03 12:41:00,103.896,103.927,103.896,103.905,338499995.0
2005-02-03 12:42:00,103.917,103.92,103.893,103.915,335900004.0
2005-02-03 12:43:00,103.933,103.945,103.919,103.937,284400002.0
2005-02-03 12:44:00,103.936,103.936,103.895,103.909,300100002.0
2005-02-03 12:45:00,103.925,103.931,103.911,103.919,276200004.0
2005-02-03 12:46:00,103.912,103.943,103.911,103.921,249800000.0
2005-02-03 12:47:00,103.941,103.941,103.912,103.912,276100005.0
2005-02-03 12:48:00,103.933,103.946,103.925,103.935,275200002.0
2005-02-03 12:49:00,103.939,103.939,103.905,103.905,380699995.0
2005-02-03 12:50:00,103.9,103.925,103.9,103.906,184600001.0
2005-02-03 12:51:00,103.917,103.917,103.896,103.901,236599996.0
2005-02-03 12:52:00,103.907,103.907,103.888,103.898,368799993.0
2005-02-03 12:53:00,103.899,103.908,103.895,103.903,187000000.0
2005-02-03 12:54:00,103.896,103.912,103.883,103.883,201999996.0
2005-02-03 12:55:00,103.9,103.9,103.89,103.89,136000000.0
2005-02-03 12:56:00,103.89,103.896,103.88,103.889,158799999.0
2005-02-03 12:57:00,103.893,103.893,103.873,103.882,356300004.0
2005-02-03 12:58:00,103.858,103.875,103.851,103.852,327199996.0
2005-02-03 12:59:00,103.846,103.862,103.832,103.839,355900000.0
2005-02-03 13:00:00,103.84,103.844,103.788,103.793,181899996.0
2005-02-03 13:01:00,103.786,103.807,103.786,103.802,244200004.0
2005-02-03 13:02:00,103.823,103.846,103.815,103.845,361299995.0
2005-02-03 13:03:00,103.845,103.861,103.836,103.85,170800001.0
2005-02-03 13:04:00,103.833,103.863,103.833,103.859,292899999.0
2005-02-03 13:05:00,103.847,103.883,103.844,103.844,186199998.0
2005-02-03 13:06:00,103.885,103.894,103.856,103.857,185199997.0
2005-02-03 13:07:00,103.86,103.862,103.836,103.842,241900003.0
2005-02-03 13:08:00,103.85,103.85,103.806,103.819,335900002.0
2005-02-03 13:09:00,103.84,103.85,103.822,103.822,50500000.0
2005-02-03 13:10:00,103.828,103.828,103.794,103.809,171200003.0
2005-02-03 13:11:00,103.813,103.82,103.799,103.799,198399999.0
2005-02-03 13:12:00,103.787,103.816,103.787,103.81,323299996.0
2005-02-03 13:13:00,103.81,103.832,103.801,103.819,132100000.0
2005-02-03 13:14:00,103.84,103.856,103.837,103.837,252599992.0
2005-02-03 13:15:00,103.823,103.833,103.814,103.82,278999998.0
2005-02-03 13:16:00,103.821,103.825,103.812,103.825,225099998.0
2005-02-03 13:17:00,103.815,103.837,103.809,103.831,135299996.0
2005-02-03 13:18:00,103.826,103.832,103.815,103.818,225400000.0
2005-02-03 13:19:00,103.822,103.827,103.806,103.807,228299994.0
2005-02-03 13:20:00,103.84,103.855,103.831,103.844,121500000.0
2005-02-03 13:21:00,103.889,103.889,103.848,103.854,183600004.0
2005-02-03 13:22:00,103.869,103.881,103.861,103.863,307499992.0
2005-02-03 13:23:00,103.89,103.897,103.864,103.868,300899998.0
2005-02-03 13:24:00,103.865,103.865,103.858,103.858,165900001.0
2005-02-03 13:25:00,103.867,103.882,103.862,103.882,246700005.0
2005-02-03 13:26:00,103.853,103.889,103.853,103.888,124000002.0
2005-02-03 13:27:00,103.9,103.909,103.886,103.896,370200000.0
2005-02-03 13:28:00,103.908,103.908,103.894,103.9,226100001.0
2005-02-03 13:29:00,103.9,103.908,103.89,103.905,417900008.0
2005-02-03 13:30:00,103.922,103.943,103.911,103.911,264799995.0
2005-02-03 13:31:00,103.927,103.927,103.905,103.924,264899998.0
2005-02-03 13:32:00,103.948,103.95,103.926,103.928,320000000.0
2005-02-03 13:33:00,103.95,103.95,103.924,103.939,395500001.0
2005-02-03 13:34:00,103.937,103.949,103.925,103.932,246599995.0
2005-02-03 13:35:00,103.948,103.948,103.924,103.924,253500000.0
2005-02-03 13:36:00,103.933,103.933,103.914,103.917,353100009.0
2005-02-03 13:37:00,103.922,103.958,103.919,103.958,198099998.0
2005-02-03 13:38:00,103.952,103.959,103.932,103.932,175900006.0
2005-02-03 13:39:00,103.938,103.938,103.92,103.925,167299999.0
2005-02-03 13:40:00,103.912,103.926,103.905,103.916,279299997.0
2005-02-03 13:41:00,103.905,103.935,103.9,103.93,179099998.0
2005-02-03 13:42:00,103.913,103.948,103.899,103.946,175799996.0
2005-02-03 13:43:00,103.943,103.95,103.933,103.95,173399998.0
2005-02-03 13:44:00,103.95,103.986,103.95,103.967,359200002.0
2005-02-03 13:45:00,103.976,103.976,103.966,103.97,323799998.0
2005-02-03 13:46:00,103.975,103.983,103.952,103.968,238499995.0
2005-02-03 13:47:00,104.008,104.059,104.008,104.04,403100006.0
2005-02-03 13:48:00,104.052,104.06,104.042,104.042,172599998.0
2005-02-03 13:49:00,104.028,104.045,104.028,104.042,226199999.0
2005-02-03 13:50:00,104.04,104.04,103.991,103.991,366800003.0
2005-02-03 13:51:00,104.005,104.005,103.978,103.992,242100001.0
2005-02-03 13:52:00,103.977,103.987,103.955,103.975,153400000.0
2005-02-03 13:53:00,103.991,103.991,103.967,103.967,324900005.0
2005-02-03 13:54:00,103.958,103.975,103.942,103.969,254299998.0
2005-02-03 13:55:00,103.962,103.976,103.962,103.967,146499998.0
2005-02-03 13:56:00,103.976,103.979,103.936,103.979,230899998.0
2005-02-03 13:57:00,103.982,103.991,103.977,103.983,151499995.0
2005-02-03 13:58:00,103.988,104.021,103.986,104.017,131299999.0
2005-02-03 13:59:00,104.0,104.021,103.991,103.991,176799998.0
2005-02-03 14:00:00,104.011,104.031,104.005,104.031,304899992.0
2005-02-03 14:01:00,104.007,104.021,103.993,103.995,161000002.0
2005-02-03 14:02:00,103.988,103.988,103.96,103.967,299300003.0
2005-02-03 14:03:00,103.978,103.988,103.976,103.976,279300001.0
2005-02-03 14:04:00,103.973,103.989,103.948,103.975,272499995.0
2005-02-03 14:05:00,103.974,103.986,103.968,103.968,171300004.0
2005-02-03 14:06:00,103.988,103.99,103.958,103.964,258700002.0
2005-02-03 14:07:00,103.98,103.985,103.959,103.971,156899997.0
2005-02-03 14:08:00,103.987,104.001,103.983,104.0,306400004.0
2005-02-03 14:09:00,103.997,104.006,103.992,103.998,208200005.0
2005-02-03 14:10:00,104.002,104.027,103.995,104.013,336899996.0
2005-02-03 14:11:00,104.008,104.039,104.008,104.035,230600003.0
2005-02-03 14:12:00,104.04,104.051,104.029,104.044,318200002.0
2005-02-03 14:13:00,104.033,104.038,104.014,104.015,209599998.0
2005-02-03 14:14:00,104.026,104.031,103.971,103.971,340500000.0
2005-02-03 14:15:00,104.04,104.044,104.023,104.023,466199996.0
2005-02-03 14:16:00,104.042,104.072,104.024,104.072,274600000.0
2005-02-03 14:17:00,104.084,104.106,104.084,104.105,340700002.0
2005-02-03 14:18:00,104.095,104.107,104.093,104.1,258899997.0
2005-02-03 14:19:00,104.104,104.107,104.082,104.082,255899996.0
2005-02-03 14:20:00,104.078,104.098,104.078,104.097,257800003.0
2005-02-03 14:21:00,104.092,104.108,104.092,104.1,348899999.0
2005-02-03 14:22:00,104.112,104.126,104.101,104.109,254500001.0
2005-02-03 14:23:00,104.122,104.137,104.12,104.132,227199994.0
2005-02-03 14:24:00,104.142,104.142,104.113,104.113,306400003.0
2005-02-03 14:25:00,104.126,104.126,104.118,104.118,283999999.0
2005-02-03 14:26:00,104.122,104.13,104.115,104.115,184000002.0
2005-02-03 14:27:00,104.115,104.135,104.115,104.116,178400001.0
2005-02-03 14:28:00,104.119,104.125,104.098,104.121,246399997.0
2005-02-03 14:29:00,104.135,104.135,104.114,104.122,166600006.0
2005-02-03 14:30:00,104.131,104.152,104.127,104.152,319699999.0
2005-02-03 14:31:00,104.17,104.17,104.152,104.154,344599995.0
2005-02-03 14:32:00,104.16,104.168,104.148,104.164,375100003.0
2005-02-03 14:33:00,104.159,104.173,104.159,104.165,122199999.0
2005-02-03 14:34:00,104.145,104.145,104.088,104.093,220300002.0
2005-02-03 14:35:00,104.096,104.105,104.09,104.1,133699996.0
2005-02-03 14:36:00,104.121,104.129,104.114,104.121,294699998.0
2005-02-03 14:37:00,104.127,104.13,104.12,104.12,112300002.0
2005-02-03 14:38:00,104.12,104.13,104.11,104.11,186999999.0
2005-02-03 14:39:00,104.105,104.12,104.105,104.108,248600002.0
2005-02-03 14:40:00,104.119,104.129,104.115,104.118,240599996.0
2005-02-03 14:41:00,104.128,104.157,104.128,104.156,141300004.0
2005-02-03 14:42:00,104.164,104.195,104.164,104.195,275200002.0
2005-02-03 14:43:00,104.212,104.239,104.212,104.221,468000004.0
2005-02-03 14:44:00,104.231,104.231,104.183,104.192,155200001.0
2005-02-03 14:45:00,104.209,104.215,104.197,104.205,146599999.0
2005-02-03 14:46:00,104.258,104.324,104.258,104.324,268499997.0
2005-02-03 14:47:00,104.302,104.302,104.208,104.232,171799999.0
2005-02-03 14:48:00,104.25,104.293,104.247,104.259,296199995.0
2005-02-03 14:49:00,104.297,104.325,104.281,104.314,321099996.0
2005-02-03 14:50:00,104.33,104.34,104.3,104.302,329000001.0
2005-02-03 14:51:00,104.298,104.311,104.291,104.296,159100000.0
2005-02-03 14:52:00,104.312,104.32,104.289,104.3,248599997.0
2005-02-03 14:53:00,104.285,104.353,104.283,104.35,364799996.0
2005-02-03 14:54:00,104.392,104.392,104.355,104.362,258699995.0
2005-02-03 14:55:00,104.367,104.367,104.349,104.356,333900002.0
2005-02-03 14:56:00,104.372,104.381,104.343,104.343,125300001.0
2005-02-03 14:57:00,104.335,104.345,104.322,104.325,302299996.0
2005-02-03 14:58:00,104.337,104.337,104.309,104.316,159499999.0
2005-02-03 14:59:00,104.33,104.368,104.324,104.368,127800001.0
2005-02-03 15:00:00,104.38,104.389,104.34,104.34,183900001.0
2005-02-03 15:01:00,104.339,104.339,104.287,104.287,300400008.0
2005-02-03 15:02:00,104.276,104.309,104.265,104.307,317999997.0
2005-02-03 15:03:00,104.328,104.328,104.285,104.292,250799998.0
2005-02-03 15:04:00,104.319,104.325,104.307,104.308,210399994.0
2005-02-03 15:05:00,104.33,104.337,104.31,104.32,169599995.0
2005-02-03 15:06:00,104.314,104.329,104.308,104.321,175400000.0
2005-02-03 15:07:00,104.316,104.323,104.312,104.313,222000005.0
2005-02-03 15:08:00,104.298,104.307,104.282,104.283,278299996.0
2005-02-03 15:09:00,104.281,104.281,104.257,104.26,169899995.0
2005-02-03 15:10:00,104.266,104.268,104.242,104.242,65700000.0
2005-02-03 15:11:00,104.228,104.241,104.198,104.228,279499998.0
2005-02-03 15:12:00,104.223,104.229,104.195,104.198,327700002.0
2005-02-03 15:13:00,104.23,104.236,104.206,104.224,259099995.0
2005-02-03 15:14:00,104.232,104.244,104.23,104.235,328499997.0
2005-02-03 15:15:00,104.225,104.243,104.225,104.239,280699996.0
2005-02-03 15:16:00,104.243,104.254,104.229,104.24,370899998.0
2005-02-03 15:17:00,104.237,104.257,104.237,104.255,220900000.0
2005-02-03 15:18:00,104.257,104.257,104.249,104.253,112100001.0
2005-02-03 15:19:00,104.26,104.279,104.26,104.27,254600000.0
2005-02-03 15:20:00,104.282,104.297,104.277,104.286,376499999.0
2005-02-03 15:21:00,104.307,104.323,104.292,104.317,199099996.0
2005-02-03 15:22:00,104.336,104.348,104.336,104.342,165700000.0
2005-02-03 15:23:00,104.328,104.332,104.31,104.31,222000002.0
2005-02-03 15:24:00,104.305,104.315,104.294,104.294,357100000.0
2005-02-03 15:25:00,104.296,104.296,104.28,104.28,184599995.0
2005-02-03 15:26:00,104.268,104.285,104.26,104.281,330700003.0
2005-02-03 15:27:00,104.272,104.272,104.242,104.254,148800003.0
2005-02-03 15:28:00,104.238,104.243,104.229,104.237,222700001.0
2005-02-03 15:29:00,104.23,104.238,104.214,104.214,154399997.0
2005-02-03 15:30:00,104.227,104.243,104.22,104.239,210300001.0
2005-02-03 15:31:00,104.258,104.258,104.234,104.243,131600003.0
2005-02-03 15:32:00,104.245,104.246,104.224,104.232,250299994.0
2005-02-03 15:33:00,104.243,104.255,104.24,104.249,180600002.0
2005-02-03 15:34:00,104.244,104.25,104.227,104.24,157200004.0
2005-02-03 15:35:00,104.257,104.282,104.257,104.268,33300000.0
2005-02-03 15:36:00,104.27,104.271,104.241,104.261,186499997.0
2005-02-03 15:37:00,104.282,104.287,104.262,104.287,228100000.0
2005-02-03 15:38:00,104.302,104.302,104.262,104.265,279299990.0
2005-02-03 15:39:00,104.28,104.294,104.268,104.285,177400002.0
2005-02-03 15:40:00,104.301,104.301,104.28,104.292,352899999.0
2005-02-03 15:41:00,104.302,104.324,104.296,104.324,167600003.0
2005-02-03 15:42:00,104.333,104.363,104.333,104.333,402999999.0
2005-02-03 15:43:00,104.327,104.33,104.318,104.325,276899997.0
2005-02-03 15:44:00,104.334,104.42,104.334,104.396,237100005.0
2005-02-03 15:45:00,104.443,104.453,104.434,104.448,249000001.0
2005-02-03 15:46:00,104.463,104.47,104.444,104.444,408699996.0
2005-02-03 15:47:00,104.462,104.486,104.44,104.476,317500007.0
2005-02-03 15:48:00,104.5,104.545,104.497,104.545,323299995.0
2005-02-03 15:49:00,104.554,104.567,104.544,104.557,264300000.0
2005-02-03 15:50:00,104.545,104.555,104.52,104.526,414799991.0
2005-02-03 15:51:00,104.528,104.545,104.512,104.545,114300001.0
2005-02-03 15:52:00,104.532,104.629,104.532,104.627,192700001.0
2005-02-03 15:53:00,104.637,104.637,104.588,104.594,249099998.0
2005-02-03 15:54:00,104.599,104.65,104.599,104.623,256299999.0
2005-02-03 15:55:00,104.599,104.63,104.598,104.624,328199999.0
2005-02-03 15:56:00,104.637,104.668,104.626,104.653,254000005.0
2005-02-03 15:57:00,104.65,104.693,104.649,104.676,213199996.0
2005-02-03 15:58:00,104.692,104.705,104.676,104.684,249399999.0
2005-02-03 15:59:00,104.688,104.689,104.642,104.652,215099996.0
2005-02-03 16:00:00,104.668,104.689,104.655,104.66,311399997.0
2005-02-03 16:01:00,104.648,104.648,104.57,104.571,280700005.0
2005-02-03 16:02:00,104.602,104.608,104.569,104.569,191799998.0
2005-02-03 16:03:00,104.578,104.578,104.557,104.564,183200000.0
2005-02-03 16:04:00,104.573,104.642,104.573,104.619,299300001.0
2005-02-03 16:05:00,104.632,104.632,104.577,104.577,219099999.0
2005-02-03 16:06:00,104.58,104.636,104.575,104.636,329399998.0
2005-02-03 16:07:00,104.63,104.656,104.625,104.648,201999999.0
2005-02-03 16:08:00,104.642,104.652,104.623,104.631,276999999.0
2005-02-03 16:09:00,104.64,104.643,104.602,104.622,210399999.0
2005-02-03 16:10:00,104.65,104.65,104.622,104.622,358700006.0
2005-02-03 16:11:00,104.628,104.636,104.619,104.628,172000000.0
2005-02-03 16:12:00,104.627,104.627,104.612,104.616,208400003.0
2005-02-03 16:13:00,104.607,104.607,104.584,104.594,296500003.0
2005-02-03 16:14:00,104.599,104.604,104.582,104.582,116899997.0
2005-02-03 16:15:00,104.592,104.621,104.59,104.62,210300000.0
2005-02-03 16:16:00,104.621,104.631,104.607,104.631,369399996.0
2005-02-03 16:17:00,104.625,104.63,104.602,104.602,127399999.0
2005-02-03 16:18:00,104.617,104.639,104.61,104.639,312600005.0
2005-02-03 16:19:00,104.623,104.635,104.615,104.619,236400004.0
2005-02-03 16:20:00,104.617,104.619,104.598,104.606,194500002.0
2005-02-03 16:21:00,104.607,104.618,104.59,104.59,187700001.0
2005-02-03 16:22:00,104.602,104.633,104.602,104.62,206000000.0
2005-02-03 16:23:00,104.615,104.625,104.609,104.625,203899998.0
2005-02-03 16:24:00,104.629,104.636,104.614,104.626,210400002.0
2005-02-03 16:25:00,104.62,104.623,104.569,104.602,444899995.0
2005-02-03 16:26:00,104.598,104.609,104.579,104.579,180399999.0
2005-02-03 16:27:00,104.575,104.575,104.545,104.545,180699996.0
2005-02-03 16:28:00,104.553,104.595,104.548,104.588,135800002.0
2005-02-03 16:29:00,104.586,104.603,104.576,104.603,207999997.0
2005-02-03 16:30:00,104.598,104.605,104.575,104.579,319000002.0
2005-02-03 16:31:00,104.596,104.617,104.591,104.614,241400009.0
2005-02-03 16:32:00,104.59,104.604,104.59,104.598,210100004.0
2005-02-03 16:33:00,104.6,104.602,104.592,104.592,52499999.0
2005-02-03 16:34:00,104.583,104.583,104.548,104.548,263699998.0
2005-02-03 16:35:00,104.558,104.565,104.544,104.544,207600003.0
2005-02-03 16:36:00,104.546,104.562,104.54,104.545,286199999.0
2005-02-03 16:37:00,104.56,104.575,104.549,104.569,219199999.0
2005-02-03 16:38:00,104.573,104.573,104.539,104.544,145900002.0
2005-02-03 16:39:00,104.57,104.575,104.54,104.556,369800002.0
2005-02-03 16:40:00,104.564,104.569,104.556,104.567,335900004.0
2005-02-03 16:41:00,104.568,104.568,104.549,104.555,152300001.0
2005-02-03 16:42:00,104.56,104.577,104.56,104.567,154399999.0
2005-02-03 16:43:00,104.574,104.574,104.566,104.569,181600004.0
2005-02-03 16:44:00,104.572,104.574,104.55,104.566,269700002.0
2005-02-03 16:45:00,104.59,104.592,104.573,104.582,328600008.0
2005-02-03 16:46:00,104.598,104.617,104.598,104.617,169600000.0
2005-02-03 16:47:00,104.632,104.671,104.631,104.668,130600002.0
2005-02-03 16:48:00,104.675,104.679,104.64,104.653,254099998.0
2005-02-03 16:49:00,104.647,104.675,104.647,104.657,197799997.0
2005-02-03 16:50:00,104.673,104.679,104.628,104.628,348400002.0
2005-02-03 16:51:00,104.63,104.638,104.618,104.635,389199994.0
2005-02-03 16:52:00,104.632,104.663,104.626,104.658,285200003.0
2005-02-03 16:53:00,104.66,104.664,104.635,104.635,239400002.0
2005-02-03 16:54:00,104.64,104.641,104.6,104.605,283200004.0
2005-02-03 16:55:00,104.595,104.626,104.595,104.626,144899999.0
2005-02-03 16:56:00,104.632,104.641,104.623,104.623,209200001.0
2005-02-03 16:57:00,104.638,104.643,104.608,104.608,88200000.0
2005-02-03 16:58:00,104.623,104.627,104.6,104.6,522500003.0
2005-02-03 16:59:00,104.626,104.629,104.603,104.629,197900002.0
2005-02-03 17:00:00,104.64,104.647,104.556,104.556,323799996.0
2005-02-03 17:01:00,104.552,104.608,104.547,104.582,340599998.0
2005-02-03 17:02:00,104.607,104.622,104.592,104.609,280600000.0
2005-02-03 17:03:00,104.625,104.634,104.607,104.61,276599995.0
2005-02-03 17:04:00,104.623,104.646,104.623,104.625,274600002.0
2005-02-03 17:05:00,104.633,104.633,104.584,104.584,93999997.0
2005-02-03 17:06:00,104.59,104.592,104.56,104.564,185999999.0
2005-02-03 17:07:00,104.588,104.61,104.58,104.6,291700004.0
2005-02-03 17:08:00,104.595,104.604,104.552,104.552,197300000.0
2005-02-03 17:09:00,104.552,104.552,104.521,104.536,309600003.0
2005-02-03 17:10:00,104.566,104.566,104.526,104.558,302400000.0
2005-02-03 17:11:00,104.55,104.557,104.538,104.551,226299999.0
2005-02-03 17:12:00,104.545,104.556,104.54,104.543,247500002.0
2005-02-03 17:13:00,104.55,104.55,104.516,104.541,310500004.0
2005-02-03 17:14:00,104.532,104.534,104.512,104.514,253099994.0
2005-02-03 17:15:00,104.503,104.512,104.495,104.51,233600000.0
2005-02-03 17:16:00,104.497,104.509,104.497,104.509,190500001.0
2005-02-03 17:17:00,104.53,104.555,104.526,104.555,308499996.0
2005-02-03 17:18:00,104.545,104.545,104.514,104.514,207099994.0
2005-02-03 17:19:00,104.523,104.523,104.481,104.481,308900004.0
2005-02-03 17:20:00,104.505,104.517,104.492,104.497,291400002.0
2005-02-03 17:21:00,104.525,104.574,104.516,104.555,257600002.0
2005-02-03 17:22:00,104.572,104.591,104.563,104.591,375599999.0
2005-02-03 17:23:00,104.573,104.573,104.549,104.551,145499998.0
2005-02-03 17:24:00,104.56,104.573,104.545,104.545,264900007.0
2005-02-03 17:25:00,104.54,104.565,104.536,104.562,361900002.0
2005-02-03 17:26:00,104.555,104.571,104.555,104.567,309100001.0
2005-02-03 17:27:00,104.578,104.578,104.558,104.558,161500003.0
2005-02-03 17:28:00,104.576,104.577,104.51,104.521,146700000.0
2005-02-03 17:29:00,104.54,104.566,104.536,104.557,272999995.0
2005-02-03 17:30:00,104.558,104.558,104.539,104.547,192800001.0
2005-02-03 17:31:00,104.529,104.536,104.495,104.495,184000004.0
2005-02-03 17:32:00,104.502,104.511,104.49,104.501,109000000.0
2005-02-03 17:33:00,104.517,104.518,104.498,104.5,219600000.0
2005-02-03 17:34:00,104.502,104.517,104.5,104.502,261300003.0
2005-02-03 17:35:00,104.509,104.533,104.509,104.526,342899993.0
2005-02-03 17:36:00,104.521,104.547,104.512,104.547,304400004.0
2005-02-03 17:37:00,104.538,104.539,104.512,104.512,370900007.0
2005-02-03 17:38:00,104.522,104.537,104.522,104.528,235299998.0
2005-02-03 17:39:00,104.517,104.534,104.517,104.526,269900004.0
2005-02-03 17:40:00,104.525,104.535,104.515,104.524,244799998.0
2005-02-03 17:41:00,104.54,104.543,104.53,104.53,277500001.0
2005-02-03 17:42:00,104.531,104.533,104.523,104.527,208800000.0
2005-02-03 17:43:00,104.547,104.583,104.547,104.578,126599998.0
2005-02-03 17:44:00,104.582,104.605,104.575,104.598,254899996.0
2005-02-03 17:45:00,104.6,104.6,104.586,104.6,141799999.0
2005-02-03 17:46:00,104.606,104.606,104.587,104.594,451199993.0
2005-02-03 17:47:00,104.577,104.586,104.562,104.575,222999999.0
2005-02-03 17:48:00,104.592,104.6,104.582,104.6,229599999.0
2005-02-03 17:49:00,104.612,104.619,104.587,104.587,257900002.0
2005-02-03 17:50:00,104.586,104.606,104.586,104.59,309300001.0
2005-02-03 17:51:00,104.589,104.589,104.561,104.568,166999998.0
2005-02-03 17:52:00,104.578,104.585,104.559,104.564,269900002.0
2005-02-03 17:53:00,104.57,104.588,104.553,104.575,256100003.0
2005-02-03 17:54:00,104.592,104.629,104.592,104.625,279699998.0
2005-02-03 17:55:00,104.637,104.68,104.637,104.674,322899998.0
2005-02-03 17:56:00,104.688,104.688,104.665,104.665,134800004.0
2005-02-03 17:57:00,104.667,104.667,104.636,104.653,262800002.0
2005-02-03 17:58:00,104.647,104.656,104.646,104.654,128800002.0
2005-02-03 17:59:00,104.64,104.67,104.64,104.666,118000001.0
2005-02-03 18:00:00,104.653,104.664,104.641,104.66,236700001.0
2005-02-03 18:01:00,104.673,104.693,104.668,104.668,1922300003.0
2005-02-03 18:02:00,104.57,104.57,104.55,104.55,1918600003.0
2005-02-03 18:03:00,104.55,104.55,104.54,104.54,1918600003.0
2005-02-03 18:04:00,104.53,104.53,104.51,104.52,1918600003.0
2005-02-03 18:05:00,104.53,104.53,104.51,104.51,1918600003.0
2005-02-03 18:06:00,104.52,104.55,104.51,104.53,1918600003.0
2005-02-03 18:07:00,104.54,104.54,104.53,104.54,1918600003.0
2005-02-03 18:08:00,104.53,104.55,104.52,104.54,1918600003.0
2005-02-03 18:09:00,104.55,104.55,104.55,104.55,1918600003.0
2005-02-03 18:10:00,104.54,104.55,104.54,104.55,1918600003.0
2005-02-03 18:11:00,104.536,104.55,104.523,104.55,1918600003.0
2005-02-03 18:12:00,104.54,104.56,104.539,104.545,1971799988.0
2005-02-03 18:13:00,104.59,104.59,104.57,104.58,1882599988.0
2005-02-03 18:14:00,104.59,104.61,104.59,104.61,1882599988.0
2005-02-03 18:15:00,104.6,104.63,104.6,104.63,1882599988.0
2005-02-03 18:16:00,104.63,104.64,104.63,104.63,1882599988.0
2005-02-03 18:17:00,104.548,104.572,104.548,104.572,1882599988.0
2005-02-03 18:18:00,104.559,104.579,104.554,104.554,2017699987.0
2005-02-03 18:19:00,104.66,104.66,104.66,104.66,2079999994.0
2005-02-03 18:20:00,104.65,104.66,104.65,104.65,2079999994.0
2005-02-03 18:21:00,104.64,104.64,104.63,104.64,2079999994.0
2005-02-03 18:22:00,104.63,104.64,104.63,104.64,2079999994.0
2005-02-03 18:23:00,104.63,104.64,104.63,104.63,2079999994.0
2005-02-03 18:24:00,104.64,104.64,104.64,104.64,2079999994.0
2005-02-03 18:25:00,104.63,104.63,104.61,104.62,2079999994.0
2005-02-03 18:26:00,104.513,104.523,104.507,104.509,2079999994.0
2005-02-03 18:27:00,104.525,104.539,104.507,104.533,1442899995.0
2005-02-03 18:29:00,104.63,104.64,104.63,104.64,1288199998.0
2005-02-03 18:30:00,104.63,104.64,104.63,104.64,1288199998.0
2005-02-03 18:31:00,104.63,104.65,104.63,104.65,1288199998.0
2005-02-03 18:32:00,104.64,104.65,104.64,104.65,1288199998.0
2005-02-03 18:33:00,104.65,104.65,104.65,104.65,1288199998.0
2005-02-03 18:35:00,104.64,104.65,104.63,104.64,1288199998.0
2005-02-03 18:36:00,104.63,104.64,104.63,104.63,1288199998.0
2005-02-03 18:37:00,104.495,104.495,104.458,104.473,1288199998.0
2005-02-03 18:38:00,104.473,104.488,104.441,104.485,1337699998.0
2005-02-03 18:39:00,104.503,104.506,104.491,104.498,677899996.0
2005-02-03 18:40:00,104.507,104.524,104.505,104.514,1605499992.0
2005-02-03 18:41:00,104.508,104.52,104.496,104.513,1648000009.0
2005-02-03 18:42:00,104.516,104.516,104.496,104.501,1703499988.0
2005-02-03 18:43:00,104.507,104.517,104.478,104.511,1184499994.0
2005-02-03 18:44:00,104.503,104.514,104.499,104.5,850700000.0
2005-02-03 18:45:00,104.5,104.516,104.5,104.5,1815899998.0
2005-02-03 18:46:00,104.51,104.524,104.507,104.509,1642600010.0
2005-02-03 18:47:00,104.523,104.526,104.517,104.517,531099999.0
2005-02-03 18:48:00,104.531,104.539,104.513,104.52,993499998.0
2005-02-03 18:49:00,104.529,104.549,104.527,104.532,1284099986.0
2005-02-03 18:50:00,104.523,104.535,104.51,104.535,1728999995.0
2005-02-03 18:51:00,104.531,104.547,104.531,104.535,1383599998.0
2005-02-03 18:52:00,104.545,104.547,104.525,104.532,1825300014.0
2005-02-03 18:53:00,104.561,104.561,104.522,104.543,1865800009.0
2005-02-03 18:54:00,104.539,104.545,104.528,104.528,1868399994.0
2005-02-03 18:55:00,104.56,104.56,104.55,104.55,235800003.0
2005-02-03 18:56:00,104.513,104.542,104.508,104.535,235800003.0
2005-02-03 18:57:00,104.539,104.575,104.539,104.57,1006200001.0
2005-02-03 18:58:00,104.563,104.569,104.55,104.55,1456799990.0
2005-02-03 18:59:00,104.562,104.567,104.547,104.547,1730499993.0
2005-02-03 19:00:00,104.551,104.552,104.539,104.552,765800004.0
2005-02-03 19:01:00,104.569,104.569,104.545,104.545,661000001.0
2005-02-03 19:02:00,104.559,104.559,104.533,104.543,668400005.0
2005-02-03 19:03:00,104.543,104.543,104.523,104.529,1470699999.0
2005-02-03 19:04:00,104.525,104.532,104.499,104.513,1211299997.0
2005-02-03 19:05:00,104.508,104.52,104.491,104.499,585099995.0
2005-02-03 19:06:00,104.507,104.527,104.5,104.51,1393999998.0
2005-02-03 19:08:00,104.524,104.528,104.507,104.526,1631199992.0
2005-02-03 19:09:00,104.534,104.544,104.513,104.544,826299999.0
2005-02-03 19:10:00,104.534,104.56,104.528,104.55,472999990.0
2005-02-03 19:11:00,104.549,104.549,104.525,104.525,573200001.0
2005-02-03 19:12:00,104.544,104.584,104.542,104.579,1056099997.0
2005-02-03 19:13:00,104.578,104.583,104.558,104.568,741500004.0
2005-02-03 19:14:00,104.583,104.594,104.58,104.587,652400012.0
2005-02-03 19:15:00,104.586,104.62,104.576,104.605,1962900009.0
2005-02-03 19:16:00,104.637,104.637,104.611,104.611,793400000.0
2005-02-03 19:17:00,104.616,104.648,104.596,104.648,1113799996.0
2005-02-03 19:18:00,104.636,104.647,104.626,104.632,792599999.0
2005-02-03 19:19:00,104.634,104.652,104.632,104.642,1579100002.0
2005-02-03 19:20:00,104.655,104.655,104.635,104.647,781399999.0
2005-02-03 19:21:00,104.629,104.635,104.615,104.62,1635199989.0
2005-02-03 19:22:00,104.62,104.638,104.612,104.638,782599988.0
2005-02-03 19:23:00,104.58,104.59,104.57,104.57,1206199991.0
2005-02-03 19:24:00,104.625,104.633,104.601,104.633,1206199991.0
2005-02-03 19:25:00,104.63,104.63,104.597,104.625,1122899998.0
2005-02-03 19:26:00,104.59,104.6,104.58,104.6,1890600013.0
2005-02-03 19:27:00,104.612,104.622,104.598,104.622,1890600013.0
2005-02-03 19:28:00,104.623,104.623,104.574,104.61,1071200003.0
2005-02-03 19:29:00,104.617,104.631,104.617,104.625,780800000.0
2005-02-03 19:30:00,104.632,104.641,104.619,104.641,954899994.0
2005-02-03 19:31:00,104.635,104.651,104.618,104.627,1537900001.0
2005-02-03 19:32:00,104.63,104.651,104.612,104.651,1322999996.0
2005-02-03 19:33:00,104.655,104.662,104.639,104.639,1084900006.0
2005-02-03 19:34:00,104.637,104.65,104.622,104.642,1099499994.0
2005-02-03 19:35:00,104.643,104.648,104.621,104.635,1209599999.0
2005-02-03 19:36:00,104.615,104.631,104.615,104.625,308999998.0
2005-02-03 19:37:00,104.615,104.628,104.615,104.616,149200002.0
2005-02-03 19:38:00,104.615,104.629,104.605,104.618,1033100004.0
2005-02-03 19:39:00,104.61,104.618,104.598,104.6,1387399998.0
2005-02-03 19:40:00,104.606,104.621,104.594,104.594,977000007.0
2005-02-03 19:41:00,104.59,104.609,104.583,104.595,1217100008.0
2005-02-03 19:42:00,104.595,104.608,104.582,104.582,817999998.0
2005-02-03 19:43:00,104.583,104.591,104.565,104.588,385200005.0
2005-02-03 19:44:00,104.586,104.6,104.581,104.587,973500009.0
2005-02-03 19:45:00,104.59,104.597,104.546,104.564,728700001.0
2005-02-03 19:46:00,104.565,104.577,104.549,104.568,978100001.0
2005-02-03 19:47:00,104.554,104.562,104.526,104.53,537200001.0
2005-02-03 19:48:00,104.54,104.56,104.529,104.54,1579300002.0
2005-02-03 19:49:00,104.547,104.561,104.537,104.555,586899997.0
2005-02-03 19:50:00,104.549,104.577,104.54,104.572,831799995.0
2005-02-03 19:51:00,104.582,104.582,104.555,104.565,839499994.0
2005-02-03 19:52:00,104.593,104.593,104.554,104.554,585699994.0
2005-02-03 19:53:00,104.567,104.579,104.558,104.558,1224300004.0
2005-02-03 19:54:00,104.573,104.579,104.551,104.565,1762400012.0
2005-02-03 19:55:00,104.556,104.571,104.538,104.54,709299998.0
2005-02-03 19:56:00,104.556,104.57,104.537,104.554,694299996.0
2005-02-03 19:57:00,104.58,104.58,104.545,104.55,601600008.0
2005-02-03 19:58:00,104.547,104.587,104.53,104.563,1521899990.0
2005-02-03 19:59:00,104.566,104.579,104.561,104.565,780799996.0
2005-02-03 20:00:00,104.573,104.58,104.562,104.577,324400000.0
2005-02-03 20:01:00,104.566,104.568,104.537,104.554,420700002.0
2005-02-03 20:02:00,104.56,104.569,104.551,104.563,1463500012.0
2005-02-03 20:03:00,104.573,104.594,104.555,104.592,951999998.0
2005-02-03 20:04:00,104.593,104.604,104.574,104.595,781300004.0
2005-02-03 20:05:00,104.595,104.598,104.567,104.577,1083800000.0
2005-02-03 20:06:00,104.582,104.6,104.572,104.575,1892700012.0
2005-02-03 20:07:00,104.582,104.599,104.582,104.585,807699997.0
2005-02-03 20:08:00,104.57,104.58,104.567,104.567,979099995.0
2005-02-03 20:09:00,104.578,104.587,104.567,104.573,1112900002.0
2005-02-03 20:10:00,104.575,104.598,104.564,104.564,729499995.0
2005-02-03 20:11:00,104.572,104.595,104.572,104.585,1941299991.0
2005-02-03 20:13:00,104.59,104.595,104.584,104.584,967700011.0
2005-02-03 20:14:00,104.593,104.593,104.561,104.577,1199199998.0
2005-02-03 20:15:00,104.575,104.587,104.565,104.58,1383500004.0
2005-02-03 20:16:00,104.59,104.599,104.574,104.595,1090399999.0
2005-02-03 20:17:00,104.595,104.609,104.58,104.592,569800003.0
2005-02-03 20:18:00,104.607,104.608,104.591,104.594,201000003.0
2005-02-03 20:19:00,104.598,104.611,104.597,104.597,1228100002.0
2005-02-03 20:20:00,104.598,104.609,104.581,104.601,670699988.0
2005-02-03 20:21:00,104.613,104.619,104.587,104.591,1449800001.0
2005-02-03 20:22:00,104.592,104.609,104.582,104.583,1380099999.0
2005-02-03 20:23:00,104.573,104.574,104.543,104.565,825999993.0
2005-02-03 20:24:00,104.557,104.572,104.55,104.55,734799999.0
2005-02-03 20:25:00,104.559,104.591,104.559,104.578,1021499991.0
2005-02-03 20:26:00,104.579,104.591,104.577,104.586,768800000.0
2005-02-03 20:27:00,104.61,104.61,104.56,104.56,898599999.0
2005-02-03 20:28:00,104.55,104.55,104.54,104.55,2072400003.0
2005-02-03 20:29:00,104.54,104.54,104.52,104.54,2072400003.0
2005-02-03 20:30:00,104.53,104.54,104.52,104.54,2072400003.0
2005-02-03 20:31:00,104.53,104.54,104.53,104.54,2072400003.0
2005-02-03 20:32:00,104.591,104.591,104.534,104.581,2072400003.0
2005-02-03 20:33:00,104.575,104.583,104.571,104.571,944500008.0
2005-02-03 20:34:00,104.57,104.57,104.538,104.555,513099995.0
2005-02-03 20:35:00,104.554,104.567,104.541,104.549,665000005.0
2005-02-03 20:36:00,104.549,104.569,104.549,104.555,458699997.0
2005-02-03 20:37:00,104.58,104.594,104.561,104.591,542799994.0
2005-02-03 20:38:00,104.595,104.595,104.577,104.595,1060300000.0
2005-02-03 20:39:00,104.592,104.599,104.556,104.569,791400006.0
2005-02-03 20:40:00,104.54,104.54,104.54,104.54,1044999985.0
2005-02-03 20:41:00,104.575,104.589,104.565,104.575,1044999985.0
2005-02-03 20:42:00,104.56,104.576,104.551,104.569,1315099998.0
2005-02-03 20:43:00,104.577,104.579,104.549,104.575,1787600004.0
2005-02-03 20:44:00,104.572,104.572,104.556,104.557,2082200005.0
2005-02-03 20:45:00,104.572,104.572,104.55,104.56,1065700009.0
2005-02-03 20:46:00,104.547,104.551,104.453,104.487,1403700003.0
2005-02-03 20:47:00,104.489,104.52,104.489,104.505,1655800004.0
2005-02-03 20:48:00,104.508,104.529,104.508,104.525,1654999988.0
2005-02-03 20:49:00,104.523,104.528,104.512,104.512,1193799991.0
2005-02-03 20:50:00,104.526,104.539,104.493,104.51,1541399994.0
2005-02-03 20:51:00,104.531,104.547,104.514,104.526,804700005.0
2005-02-03 20:52:00,104.538,104.538,104.52,104.524,131000000.0
2005-02-03 20:53:00,104.533,104.533,104.517,104.517,1461099996.0
2005-02-03 20:54:00,104.533,104.533,104.513,104.519,383000000.0
2005-02-03 20:55:00,104.519,104.532,104.518,104.52,1940700008.0
2005-02-03 20:56:00,104.517,104.531,104.517,104.525,554699999.0
2005-02-03 20:57:00,104.527,104.539,104.516,104.517,1701600006.0
2005-02-03 20:58:00,104.59,104.59,104.58,104.58,1786200014.0
2005-02-03 20:59:00,104.57,104.58,104.57,104.58,1786200014.0
2005-02-03 21:00:00,104.533,104.539,104.512,104.529,1786200014.0
2005-02-03 21:01:00,104.547,104.551,104.531,104.55,1141900001.0
2005-02-03 21:02:00,104.555,104.555,104.525,104.528,750199995.0
2005-02-03 21:03:00,104.521,104.537,104.521,104.537,1090200015.0
2005-02-03 21:04:00,104.514,104.547,104.514,104.535,492599996.0
2005-02-03 21:05:00,104.551,104.551,104.528,104.547,732200001.0
2005-02-03 21:06:00,104.55,104.561,104.544,104.544,780599992.0
2005-02-03 21:07:00,104.569,104.569,104.529,104.555,1501300000.0
2005-02-03 21:08:00,104.554,104.57,104.54,104.57,836999994.0
2005-02-03 21:09:00,104.56,104.581,104.554,104.581,433300001.0
2005-02-03 21:10:00,104.578,104.601,104.566,104.595,487199994.0
2005-02-03 21:11:00,104.595,104.595,104.568,104.568,252900006.0
2005-02-03 21:12:00,104.576,104.593,104.55,104.577,496899997.0
2005-02-03 21:13:00,104.575,104.591,104.575,104.58,780100007.0
2005-02-03 21:14:00,104.593,104.594,104.56,104.594,1721500014.0
2005-02-03 21:15:00,104.58,104.588,104.571,104.573,1644199985.0
2005-02-03 21:16:00,104.581,104.6,104.574,104.587,1115100000.0
2005-02-03 21:17:00,104.578,104.592,104.573,104.573,2104899996.0
2005-02-03 21:18:00,104.578,104.598,104.578,104.58,1140099990.0
2005-02-03 21:19:00,104.573,104.596,104.569,104.569,1183799998.0
2005-02-03 21:20:00,104.577,104.595,104.577,104.585,1080299999.0
2005-02-03 21:21:00,104.601,104.601,104.564,104.564,1278400006.0
2005-02-03 21:22:00,104.583,104.593,104.577,104.585,1865900002.0
2005-02-03 21:23:00,104.571,104.59,104.554,104.59,895599995.0
2005-02-03 21:24:00,104.587,104.587,104.542,104.562,1408900006.0
2005-02-03 21:25:00,104.552,104.556,104.536,104.556,1628800005.0
2005-02-03 21:26:00,104.548,104.558,104.531,104.558,768100000.0
2005-02-03 21:27:00,104.553,104.566,104.55,104.55,997299996.0
2005-02-03 21:28:00,104.55,104.553,104.532,104.541,303099996.0
2005-02-03 21:29:00,104.533,104.533,104.453,104.503,575799999.0
2005-02-03 21:30:00,104.509,104.527,104.482,104.515,1014899989.0
2005-02-03 21:31:00,104.528,104.529,104.514,104.523,233300002.0
2005-02-03 21:32:00,104.533,104.541,104.521,104.525,875599999.0
2005-02-03 21:33:00,104.525,104.553,104.525,104.544,609199989.0
2005-02-03 21:34:00,104.544,104.55,104.53,104.548,478000000.0
2005-02-03 21:35:00,104.533,104.546,104.528,104.532,383600000.0
2005-02-03 21:36:00,104.53,104.531,104.518,104.518,381800006.0
2005-02-03 21:37:00,104.53,104.539,104.526,104.539,509199996.0
2005-02-03 21:38:00,104.537,104.54,104.521,104.527,367799994.0
2005-02-03 21:39:00,104.52,104.533,104.519,104.533,425300007.0
2005-02-03 21:40:00,104.543,104.549,104.523,104.523,681300006.0
2005-02-03 21:41:00,104.542,104.546,104.534,104.534,623800008.0
2005-02-03 21:42:00,104.531,104.557,104.525,104.546,1098800016.0
2005-02-03 21:43:00,104.538,104.543,104.523,104.531,452599997.0
2005-02-03 21:44:00,104.522,104.55,104.522,104.545,1411399998.0
2005-02-03 21:45:00,104.556,104.569,104.548,104.564,817399991.0
2005-02-03 21:46:00,104.558,104.562,104.55,104.562,797299985.0
2005-02-03 21:47:00,104.555,104.582,104.555,104.578,404500000.0
2005-02-03 21:48:00,104.577,104.584,104.551,104.571,818700006.0
2005-02-03 21:49:00,104.587,104.608,104.56,104.591,479800003.0
2005-02-03 21:50:00,104.605,104.62,104.598,104.599,376899999.0
2005-02-03 21:51:00,104.616,104.627,104.602,104.615,414700007.0
2005-02-03 21:52:00,104.631,104.631,104.6,104.6,242999997.0
2005-02-03 21:53:00,104.605,104.609,104.589,104.589,434899996.0
2005-02-03 21:54:00,104.591,104.591,104.577,104.585,786999990.0
2005-02-03 21:55:00,104.598,104.598,104.583,104.59,115200000.0
2005-02-03 21:56:00,104.6,104.6,104.575,104.575,596600005.0
2005-02-03 21:57:00,104.587,104.587,104.56,104.56,282199996.0
2005-02-03 21:58:00,104.573,104.585,104.572,104.572,150499999.0
2005-02-03 21:59:00,104.568,104.577,104.556,104.56,620200005.0
2005-02-03 22:00:00,104.563,104.578,104.449,104.449,978799999.0
2005-02-03 22:01:00,104.463,104.5,104.463,104.486,1016599995.0
2005-02-03 22:02:00,104.487,104.487,104.459,104.47,1019299994.0
2005-02-03 22:03:00,104.475,104.506,104.475,104.483,296799999.0
2005-02-03 22:04:00,104.498,104.511,104.484,104.484,974700003.0
2005-02-03 22:05:00,104.5,104.511,104.49,104.494,141699999.0
2005-02-03 22:06:00,104.504,104.51,104.498,104.5,222300003.0
2005-02-03 22:07:00,104.491,104.503,104.488,104.495,420100011.0
2005-02-03 22:08:00,104.492,104.506,104.478,104.478,254600000.0
2005-02-03 22:09:00,104.505,104.511,104.495,104.495,340800003.0
2005-02-03 22:10:00,104.5,104.5,104.474,104.485,337500003.0
2005-02-03 22:11:00,104.505,104.512,104.499,104.499,496500001.0
2005-02-03 22:12:00,104.498,104.507,104.497,104.502,158000001.0
2005-02-03 22:13:00,104.506,104.506,104.484,104.484,386499996.0
2005-02-03 22:14:00,104.489,104.502,104.488,104.488,304499999.0
2005-02-03 22:15:00,104.492,104.507,104.489,104.489,289400006.0
2005-02-03 22:16:00,104.511,104.511,104.483,104.486,611800001.0
2005-02-03 22:17:00,104.5,104.505,104.492,104.492,430599996.0
2005-02-03 22:18:00,104.501,104.516,104.492,104.493,460399992.0
2005-02-03 22:19:00,104.49,104.501,104.479,104.479,472300007.0
2005-02-03 22:20:00,104.488,104.488,104.47,104.473,87200002.0
2005-02-03 22:21:00,104.485,104.489,104.477,104.479,265499999.0
2005-02-03 22:22:00,104.487,104.497,104.472,104.472,175500003.0
2005-02-03 22:23:00,104.472,104.472,104.439,104.439,121200002.0
2005-02-03 22:24:00,104.45,104.472,104.45,104.467,365300001.0
2005-02-03 22:25:00,104.491,104.491,104.462,104.467,343399994.0
2005-02-03 22:26:00,104.477,104.478,104.465,104.47,359999994.0
2005-02-03 22:27:00,104.487,104.487,104.456,104.481,1125800007.0
2005-02-03 22:28:00,104.465,104.47,104.432,104.44,452699993.0
2005-02-03 22:29:00,104.443,104.445,104.422,104.422,269400000.0
2005-02-03 22:30:00,104.428,104.441,104.426,104.437,257199993.0
2005-02-03 22:31:00,104.437,104.445,104.435,104.443,279099996.0
2005-02-03 22:32:00,104.429,104.433,104.393,104.393,450499995.0
2005-02-03 22:33:00,104.409,104.409,104.386,104.39,879200020.0
2005-02-03 22:34:00,104.405,104.413,104.395,104.397,1004099998.0
2005-02-03 22:35:00,104.397,104.422,104.397,104.419,390099997.0
2005-02-03 22:36:00,104.423,104.437,104.422,104.43,788999998.0
2005-02-03 22:37:00,104.414,104.429,104.405,104.419,200500005.0
2005-02-03 22:38:00,104.42,104.424,104.409,104.409,126000000.0
2005-02-03 22:39:00,104.42,104.431,104.416,104.421,240699994.0
2005-02-03 22:40:00,104.425,104.444,104.409,104.415,825099995.0
2005-02-03 22:41:00,104.425,104.436,104.421,104.433,229600004.0
2005-02-03 22:42:00,104.419,104.419,104.4,104.408,130600003.0
2005-02-03 22:43:00,104.408,104.415,104.405,104.407,374500002.0
2005-02-03 22:44:00,104.407,104.431,104.406,104.415,229100001.0
2005-02-03 22:45:00,104.413,104.415,104.393,104.393,376400002.0
2005-02-03 22:46:00,104.425,104.425,104.398,104.398,312799994.0
2005-02-03 22:47:00,104.425,104.425,104.389,104.412,173499998.0
2005-02-03 22:48:00,104.42,104.425,104.404,104.415,453799990.0
2005-02-03 22:49:00,104.412,104.416,104.41,104.412,254099997.0
2005-02-03 22:50:00,104.402,104.402,104.389,104.39,572300006.0
2005-02-03 22:51:00,104.405,104.428,104.405,104.421,348400006.0
2005-02-03 22:52:00,104.431,104.449,104.428,104.442,268900003.0
2005-02-03 22:53:00,104.457,104.457,104.425,104.425,529500000.0
2005-02-03 22:54:00,104.429,104.429,104.404,104.407,203400003.0
2005-02-03 22:55:00,104.435,104.435,104.407,104.433,262199997.0
2005-02-03 22:56:00,104.414,104.429,104.414,104.414,271900001.0
2005-02-03 22:57:00,104.408,104.424,104.407,104.407,240999999.0
2005-02-03 22:58:00,104.418,104.43,104.409,104.423,346299999.0
2005-02-03 22:59:00,104.416,104.416,104.393,104.405,357399997.0
2005-02-03 23:00:00,104.414,104.429,104.413,104.42,298600000.0
2005-02-03 23:01:00,104.428,104.428,104.41,104.415,185800003.0
2005-02-03 23:02:00,104.439,104.439,104.395,104.395,198399998.0
2005-02-03 23:03:00,104.43,104.43,104.407,104.407,237900002.0
2005-02-03 23:04:00,104.441,104.441,104.419,104.419,222000003.0
2005-02-03 23:05:00,104.437,104.437,104.41,104.41,331999996.0
2005-02-03 23:06:00,104.43,104.432,104.415,104.432,225099999.0
2005-02-03 23:07:00,104.415,104.437,104.415,104.422,182599999.0
2005-02-03 23:08:00,104.426,104.43,104.411,104.411,389599995.0
2005-02-03 23:09:00,104.426,104.426,104.407,104.408,127600000.0
2005-02-03 23:10:00,104.416,104.434,104.412,104.412,334099995.0
2005-02-03 23:11:00,104.445,104.445,104.416,104.42,293799997.0
2005-02-03 23:12:00,104.436,104.436,104.418,104.434,318300002.0
2005-02-03 23:13:00,104.44,104.44,104.419,104.425,159500000.0
2005-02-03 23:14:00,104.451,104.469,104.442,104.462,292699999.0
2005-02-03 23:15:00,104.451,104.451,104.432,104.432,111800001.0
2005-02-03 23:16:00,104.43,104.43,104.418,104.427,202900001.0
2005-02-03 23:17:00,104.432,104.44,104.4,104.4,190699999.0
2005-02-03 23:18:00,104.426,104.428,104.411,104.418,125399997.0
2005-02-03 23:19:00,104.423,104.426,104.418,104.419,265499993.0
2005-02-03 23:20:00,104.419,104.436,104.413,104.436,326200004.0
2005-02-03 23:21:00,104.43,104.43,104.413,104.417,91700001.0
2005-02-03 23:22:00,104.423,104.423,104.401,104.408,213700005.0
2005-02-03 23:23:00,104.435,104.448,104.429,104.438,423299998.0
2005-02-03 23:24:00,104.44,104.44,104.435,104.435,81400002.0
2005-02-03 23:25:00,104.45,104.45,104.423,104.442,384100000.0
2005-02-03 23:26:00,104.456,104.458,104.432,104.454,361600009.0
2005-02-03 23:27:00,104.406,104.449,104.406,104.449,127399999.0
2005-02-03 23:28:00,104.442,104.447,104.428,104.437,354000004.0
2005-02-03 23:29:00,104.437,104.448,104.437,104.441,297300000.0
2005-02-03 23:30:00,104.448,104.448,104.439,104.44,189699998.0
2005-02-03 23:31:00,104.443,104.443,104.433,104.436,159400001.0
2005-02-03 23:32:00,104.45,104.468,104.429,104.468,245599999.0
2005-02-03 23:33:00,104.458,104.458,104.438,104.44,178100002.0
2005-02-03 23:34:00,104.447,104.459,104.447,104.459,257800003.0
2005-02-03 23:35:00,104.45,104.469,104.443,104.443,261999996.0
2005-02-03 23:36:00,104.444,104.454,104.444,104.452,294399996.0
2005-02-03 23:37:00,104.451,104.454,104.438,104.438,279200001.0
2005-02-03 23:38:00,104.433,104.455,104.433,104.443,259799999.0
2005-02-03 23:39:00,104.455,104.459,104.44,104.44,59300000.0
2005-02-03 23:40:00,104.441,104.452,104.439,104.44,252299995.0
2005-02-03 23:41:00,104.46,104.46,104.434,104.445,314700007.0
2005-02-03 23:42:00,104.434,104.448,104.434,104.446,94499998.0
2005-02-03 23:43:00,104.44,104.44,104.418,104.425,237700003.0
2005-02-03 23:44:00,104.412,104.435,104.412,104.435,218599994.0
2005-02-03 23:45:00,104.44,104.446,104.431,104.431,344500000.0
2005-02-03 23:46:00,104.443,104.443,104.43,104.43,227699999.0
2005-02-03 23:47:00,104.43,104.45,104.424,104.45,177099999.0
2005-02-03 23:48:00,104.448,104.467,104.447,104.449,376599999.0
2005-02-03 23:49:00,104.459,104.47,104.454,104.454,101800000.0
2005-02-03 23:50:00,104.442,104.468,104.442,104.468,208499998.0
2005-02-03 23:51:00,104.465,104.465,104.454,104.454,58900001.0
2005-02-03 23:52:00,104.47,104.47,104.455,104.457,186999997.0
2005-02-03 23:53:00,104.456,104.465,104.453,104.453,219800003.0
2005-02-03 23:54:00,104.478,104.48,104.46,104.46,224400002.0
2005-02-03 23:55:00,104.463,104.463,104.448,104.462,114600001.0
2005-02-03 23:56:00,104.463,104.473,104.452,104.461,377800002.0
2005-02-03 23:57:00,104.446,104.463,104.446,104.452,303400001.0
2005-02-03 23:58:00,104.448,104.468,104.448,104.459,271300001.0
2005-02-03 23:59:00,104.465,104.469,104.43,104.43,328500004.0
2005-02-04 00:00:00,104.44,104.451,104.433,104.45,296299995.0
2005-02-04 00:01:00,104.44,104.449,104.429,104.449,146900001.0
2005-02-04 00:02:00,104.45,104.462,104.45,104.462,174499999.0
2005-02-04 00:03:00,104.447,104.447,104.429,104.435,212799999.0
2005-02-04 00:04:00,104.433,104.448,104.424,104.44,386099999.0
2005-02-04 00:05:00,104.452,104.452,104.425,104.432,139900002.0
2005-02-04 00:06:00,104.446,104.452,104.441,104.447,181000001.0
2005-02-04 00:07:00,104.458,104.471,104.447,104.451,285600001.0
2005-02-04 00:08:00,104.45,104.452,104.428,104.429,254900004.0
2005-02-04 00:09:00,104.423,104.459,104.423,104.455,329000004.0
2005-02-04 00:10:00,104.45,104.461,104.44,104.461,185399998.0
2005-02-04 00:11:00,104.453,104.457,104.432,104.438,176100001.0
2005-02-04 00:12:00,104.456,104.465,104.456,104.462,101800002.0
2005-02-04 00:13:00,104.465,104.47,104.447,104.461,275400002.0
2005-02-04 00:14:00,104.428,104.44,104.427,104.433,267500001.0
2005-02-04 00:15:00,104.442,104.457,104.442,104.457,155700001.0
2005-02-04 00:16:00,104.447,104.464,104.447,104.459,249099999.0
2005-02-04 00:17:00,104.459,104.461,104.442,104.442,171100003.0
2005-02-04 00:18:00,104.455,104.462,104.435,104.435,249300003.0
2005-02-04 00:19:00,104.457,104.468,104.446,104.46,267199997.0
2005-02-04 00:20:00,104.446,104.473,104.446,104.473,336299998.0
2005-02-04 00:21:00,104.443,104.469,104.443,104.451,221700004.0
2005-02-04 00:22:00,104.442,104.465,104.442,104.454,243599998.0
2005-02-04 00:23:00,104.475,104.475,104.47,104.47,208099999.0
2005-02-04 00:24:00,104.469,104.474,104.448,104.45,275799999.0
2005-02-04 00:25:00,104.458,104.458,104.424,104.424,209699998.0
2005-02-04 00:26:00,104.459,104.467,104.45,104.45,258300000.0
2005-02-04 00:27:00,104.448,104.448,104.431,104.431,64300001.0
2005-02-04 00:28:00,104.464,104.464,104.44,104.44,183299997.0
2005-02-04 00:29:00,104.457,104.459,104.439,104.439,229599996.0
2005-02-04 00:30:00,104.438,104.44,104.42,104.432,299100003.0
2005-02-04 00:31:00,104.433,104.433,104.411,104.421,198600004.0
2005-02-04 00:32:00,104.425,104.425,104.405,104.42,123300001.0
2005-02-04 00:33:00,104.445,104.445,104.413,104.413,268900001.0
2005-02-04 00:34:00,104.43,104.442,104.416,104.435,238500003.0
2005-02-04 00:35:00,104.435,104.464,104.424,104.457,255100001.0
2005-02-04 00:36:00,104.471,104.471,104.442,104.442,207800000.0
2005-02-04 00:37:00,104.453,104.461,104.441,104.441,307500000.0
2005-02-04 00:38:00,104.455,104.461,104.453,104.453,266999997.0
2005-02-04 00:39:00,104.459,104.459,104.438,104.452,308100000.0
2005-02-04 00:40:00,104.454,104.454,104.419,104.434,127500000.0
2005-02-04 00:41:00,104.458,104.461,104.438,104.438,179199999.0
2005-02-04 00:42:00,104.449,104.487,104.447,104.487,324099995.0
2005-02-04 00:43:00,104.487,104.487,104.463,104.477,333099995.0
2005-02-04 00:44:00,104.47,104.477,104.46,104.461,197000001.0
2005-02-04 00:45:00,104.453,104.463,104.443,104.463,77800000.0
2005-02-04 00:46:00,104.453,104.471,104.448,104.464,209200002.0
2005-02-04 00:47:00,104.478,104.48,104.47,104.47,163600002.0
2005-02-04 00:48:00,104.473,104.475,104.459,104.475,189199996.0
2005-02-04 00:49:00,104.473,104.484,104.468,104.484,238100004.0
2005-02-04 00:50:00,104.487,104.487,104.468,104.472,199300001.0
2005-02-04 00:51:00,104.461,104.483,104.461,104.475,249700001.0
2005-02-04 00:52:00,104.464,104.47,104.454,104.458,307700008.0
2005-02-04 00:53:00,104.459,104.481,104.452,104.481,234999999.0
2005-02-04 00:54:00,104.472,104.482,104.472,104.478,103000003.0
2005-02-04 00:55:00,104.465,104.476,104.465,104.469,109700002.0
2005-02-04 00:56:00,104.475,104.484,104.452,104.455,221699994.0
2005-02-04 00:57:00,104.455,104.465,104.455,104.46,200900002.0
2005-02-04 00:58:00,104.462,104.481,104.46,104.481,249499997.0
2005-02-04 00:59:00,104.467,104.467,104.455,104.46,182699997.0
2005-02-04 01:00:00,104.455,104.476,104.455,104.476,168500000.0
2005-02-04 01:01:00,104.468,104.479,104.463,104.479,273999999.0
2005-02-04 01:02:00,104.467,104.473,104.455,104.473,271599998.0
2005-02-04 01:03:00,104.476,104.483,104.461,104.483,260000000.0
2005-02-04 01:04:00,104.491,104.491,104.452,104.462,151700000.0
2005-02-04 01:05:00,104.458,104.458,104.452,104.452,86300001.0
2005-02-04 01:06:00,104.448,104.448,104.423,104.433,197900002.0
2005-02-04 01:07:00,104.428,104.445,104.427,104.439,97700002.0
2005-02-04 01:08:00,104.448,104.448,104.432,104.432,137799999.0
2005-02-04 01:09:00,104.438,104.453,104.438,104.449,179200000.0
2005-02-04 01:10:00,104.436,104.453,104.433,104.433,412099997.0
2005-02-04 01:11:00,104.43,104.43,104.413,104.424,342100001.0
2005-02-04 01:12:00,104.423,104.423,104.408,104.413,169100004.0
2005-02-04 01:13:00,104.404,104.417,104.397,104.417,338700003.0
2005-02-04 01:14:00,104.417,104.417,104.405,104.405,65100000.0
2005-02-04 01:15:00,104.415,104.419,104.402,104.402,174200001.0
2005-02-04 01:16:00,104.42,104.44,104.41,104.44,315500001.0
2005-02-04 01:17:00,104.455,104.462,104.442,104.462,201099999.0
2005-02-04 01:18:00,104.453,104.462,104.447,104.462,298499995.0
2005-02-04 01:19:00,104.437,104.462,104.437,104.462,165200002.0
2005-02-04 01:20:00,104.474,104.474,104.456,104.472,110399999.0
2005-02-04 01:21:00,104.477,104.477,104.448,104.463,277300006.0
2005-02-04 01:22:00,104.457,104.48,104.457,104.472,365600000.0
2005-02-04 01:23:00,104.46,104.468,104.46,104.464,98600002.0
2005-02-04 01:24:00,104.453,104.466,104.453,104.46,229600005.0
2005-02-04 01:25:00,104.482,104.489,104.463,104.468,233199998.0
2005-02-04 01:26:00,104.462,104.462,104.45,104.453,172999996.0
2005-02-04 01:27:00,104.462,104.469,104.459,104.462,238400001.0
2005-02-04 01:28:00,104.47,104.479,104.458,104.458,206400002.0
2005-02-04 01:29:00,104.461,104.472,104.45,104.472,240400000.0
2005-02-04 01:30:00,104.462,104.476,104.462,104.466,226699999.0
2005-02-04 01:31:00,104.47,104.47,104.454,104.464,104800000.0
2005-02-04 01:32:00,104.475,104.49,104.473,104.473,219300000.0
2005-02-04 01:33:00,104.483,104.491,104.47,104.47,256699999.0
2005-02-04 01:34:00,104.483,104.489,104.45,104.458,314099999.0
2005-02-04 01:35:00,104.469,104.479,104.469,104.469,134799998.0
2005-02-04 01:36:00,104.488,104.495,104.477,104.477,122799998.0
2005-02-04 01:37:00,104.475,104.496,104.471,104.49,270599997.0
2005-02-04 01:38:00,104.493,104.493,104.469,104.477,208800000.0
2005-02-04 01:39:00,104.486,104.499,104.469,104.473,248700004.0
2005-02-04 01:40:00,104.49,104.49,104.46,104.46,157600001.0
2005-02-04 01:41:00,104.488,104.488,104.472,104.472,57000000.0
2005-02-04 01:42:00,104.482,104.482,104.469,104.469,129100002.0
2005-02-04 01:43:00,104.478,104.48,104.465,104.48,255599997.0
2005-02-04 01:44:00,104.476,104.476,104.447,104.449,174800000.0
2005-02-04 01:45:00,104.459,104.47,104.459,104.465,315700000.0
2005-02-04 01:46:00,104.455,104.472,104.439,104.457,350999999.0
2005-02-04 01:47:00,104.456,104.472,104.454,104.461,262200004.0
2005-02-04 01:48:00,104.468,104.475,104.464,104.467,254500000.0
2005-02-04 01:49:00,104.459,104.461,104.455,104.461,136100004.0
2005-02-04 01:50:00,104.463,104.465,104.447,104.45,365399999.0
2005-02-04 01:51:00,104.475,104.475,104.45,104.459,283699999.0
2005-02-04 01:52:00,104.475,104.475,104.454,104.454,139000004.0
2005-02-04 01:53:00,104.47,104.47,104.437,104.444,206900001.0
2005-02-04 01:54:00,104.445,104.445,104.431,104.444,152100000.0
2005-02-04 01:55:00,104.451,104.451,104.422,104.435,172999998.0
2005-02-04 01:56:00,104.432,104.441,104.429,104.432,123200000.0
2005-02-04 01:57:00,104.443,104.452,104.425,104.432,302199997.0
2005-02-04 01:58:00,104.438,104.442,104.435,104.437,314500000.0
2005-02-04 01:59:00,104.444,104.459,104.432,104.455,333699994.0
2005-02-04 02:00:00,104.46,104.466,104.45,104.457,216000004.0
2005-02-04 02:01:00,104.475,104.48,104.461,104.466,200099995.0
2005-02-04 02:02:00,104.487,104.498,104.471,104.471,374900004.0
2005-02-04 02:03:00,104.486,104.486,104.452,104.452,216099998.0
2005-02-04 02:04:00,104.462,104.476,104.453,104.466,229699994.0
2005-02-04 02:05:00,104.472,104.479,104.45,104.457,264700004.0
2005-02-04 02:06:00,104.45,104.455,104.435,104.435,190500001.0
2005-02-04 02:07:00,104.456,104.459,104.444,104.459,198699999.0
2005-02-04 02:08:00,104.47,104.475,104.449,104.449,170600004.0
2005-02-04 02:09:00,104.481,104.481,104.445,104.449,247699994.0
2005-02-04 02:10:00,104.471,104.471,104.413,104.445,402300002.0
2005-02-04 02:11:00,104.435,104.44,104.42,104.42,72400000.0
2005-02-04 02:12:00,104.448,104.448,104.407,104.414,156499995.0
2005-02-04 02:13:00,104.424,104.439,104.421,104.421,297699998.0
2005-02-04 02:14:00,104.433,104.436,104.415,104.434,166600005.0
2005-02-04 02:15:00,104.442,104.445,104.429,104.445,202900001.0
2005-02-04 02:16:00,104.443,104.443,104.428,104.43,198300003.0
2005-02-04 02:17:00,104.442,104.443,104.426,104.437,484000008.0
2005-02-04 02:18:00,104.436,104.437,104.429,104.431,298400000.0
2005-02-04 02:19:00,104.436,104.45,104.436,104.442,225400001.0
2005-02-04 02:20:00,104.428,104.444,104.418,104.433,319200002.0
2005-02-04 02:21:00,104.455,104.46,104.441,104.446,409800002.0
2005-02-04 02:22:00,104.44,104.466,104.436,104.466,267300002.0
2005-02-04 02:23:00,104.457,104.46,104.445,104.445,262700004.0
2005-02-04 02:24:00,104.46,104.467,104.448,104.467,101699997.0
2005-02-04 02:25:00,104.468,104.468,104.437,104.454,289599999.0
2005-02-04 02:26:00,104.453,104.453,104.435,104.444,217100003.0
2005-02-04 02:27:00,104.436,104.436,104.432,104.432,74300001.0
2005-02-04 02:28:00,104.44,104.45,104.423,104.435,429599998.0
2005-02-04 02:29:00,104.443,104.443,104.415,104.428,185600000.0
2005-02-04 02:30:00,104.44,104.446,104.423,104.437,201299997.0
2005-02-04 02:31:00,104.45,104.454,104.429,104.435,314999998.0
2005-02-04 02:32:00,104.458,104.464,104.421,104.464,249899998.0
2005-02-04 02:33:00,104.466,104.466,104.445,104.456,206600002.0
2005-02-04 02:34:00,104.478,104.479,104.447,104.455,223600007.0
2005-02-04 02:35:00,104.462,104.462,104.437,104.461,442400006.0
2005-02-04 02:36:00,104.458,104.458,104.437,104.445,205299996.0
2005-02-04 02:37:00,104.461,104.471,104.45,104.469,387600000.0
2005-02-04 02:38:00,104.466,104.469,104.448,104.455,234299996.0
2005-02-04 02:39:00,104.465,104.465,104.456,104.464,138200000.0
2005-02-04 02:40:00,104.477,104.477,104.459,104.465,345300001.0
2005-02-04 02:41:00,104.476,104.486,104.47,104.472,237799999.0
2005-02-04 02:42:00,104.458,104.485,104.453,104.485,120499999.0
2005-02-04 02:43:00,104.49,104.49,104.459,104.459,232699999.0
2005-02-04 02:44:00,104.475,104.475,104.468,104.474,157799999.0
2005-02-04 02:45:00,104.482,104.488,104.47,104.48,334800008.0
2005-02-04 02:46:00,104.502,104.507,104.493,104.496,286300000.0
2005-02-04 02:47:00,104.515,104.517,104.494,104.505,447100004.0
2005-02-04 02:48:00,104.509,104.509,104.489,104.506,359500006.0
2005-02-04 02:49:00,104.52,104.52,104.499,104.519,144999998.0
2005-02-04 02:50:00,104.502,104.513,104.5,104.513,211600000.0
2005-02-04 02:51:00,104.505,104.523,104.487,104.487,280800004.0
2005-02-04 02:52:00,104.49,104.49,104.477,104.477,254899999.0
2005-02-04 02:53:00,104.487,104.5,104.481,104.497,140199997.0
2005-02-04 02:54:00,104.499,104.512,104.492,104.492,157899998.0
2005-02-04 02:55:00,104.491,104.491,104.46,104.464,176000002.0
2005-02-04 02:56:00,104.485,104.493,104.48,104.488,289000002.0
2005-02-04 02:57:00,104.492,104.508,104.487,104.487,131800000.0
2005-02-04 02:58:00,104.508,104.515,104.493,104.493,280799997.0
2005-02-04 02:59:00,104.508,104.513,104.501,104.501,217200004.0
2005-02-04 03:00:00,104.51,104.516,104.503,104.503,295300003.0
2005-02-04 03:01:00,104.521,104.521,104.495,104.498,231399997.0
2005-02-04 03:02:00,104.5,104.5,104.491,104.491,271799994.0
2005-02-04 03:03:00,104.5,104.502,104.488,104.492,163600005.0
2005-02-04 03:04:00,104.497,104.509,104.494,104.503,198900003.0
2005-02-04 03:05:00,104.51,104.51,104.494,104.494,220300000.0
2005-02-04 03:06:00,104.508,104.508,104.49,104.503,283399996.0
2005-02-04 03:07:00,104.51,104.523,104.51,104.511,321599997.0
2005-02-04 03:08:00,104.513,104.518,104.5,104.5,344999999.0
2005-02-04 03:09:00,104.51,104.517,104.509,104.515,292099998.0
2005-02-04 03:10:00,104.523,104.538,104.519,104.533,268799997.0
2005-02-04 03:11:00,104.54,104.54,104.516,104.527,305699997.0
2005-02-04 03:12:00,104.528,104.533,104.514,104.533,146399998.0
2005-02-04 03:13:00,104.531,104.531,104.516,104.518,316900000.0
2005-02-04 03:14:00,104.507,104.522,104.504,104.51,119200001.0
2005-02-04 03:15:00,104.518,104.53,104.518,104.519,285900000.0
2005-02-04 03:16:00,104.52,104.525,104.503,104.505,411899996.0
2005-02-04 03:17:00,104.516,104.516,104.496,104.505,308299996.0
2005-02-04 03:18:00,104.506,104.506,104.484,104.493,317900000.0
2005-02-04 03:19:00,104.497,104.511,104.473,104.473,186199996.0
2005-02-04 03:20:00,104.481,104.481,104.459,104.468,212900000.0
2005-02-04 03:21:00,104.463,104.469,104.45,104.464,110800000.0
2005-02-04 03:22:00,104.45,104.456,104.44,104.44,235400002.0
2005-02-04 03:23:00,104.433,104.433,104.418,104.42,211899999.0
2005-02-04 03:24:00,104.424,104.441,104.417,104.441,210999999.0
2005-02-04 03:25:00,104.446,104.45,104.421,104.421,301200002.0
2005-02-04 03:26:00,104.452,104.476,104.451,104.457,282999998.0
2005-02-04 03:27:00,104.47,104.484,104.462,104.47,337299993.0
2005-02-04 03:28:00,104.49,104.494,104.46,104.48,200899998.0
2005-02-04 03:29:00,104.487,104.487,104.451,104.468,167300000.0
2005-02-04 03:30:00,104.471,104.475,104.458,104.465,286999999.0
2005-02-04 03:31:00,104.487,104.487,104.466,104.475,223900000.0
2005-02-04 03:32:00,104.487,104.49,104.474,104.477,316300003.0
2005-02-04 03:33:00,104.498,104.521,104.487,104.512,225499994.0
2005-02-04 03:34:00,104.54,104.541,104.524,104.537,178699999.0
2005-02-04 03:35:00,104.528,104.528,104.494,104.494,65800001.0
2005-02-04 03:36:00,104.507,104.521,104.507,104.51,325000001.0
2005-02-04 03:37:00,104.523,104.523,104.509,104.51,96200002.0
2005-02-04 03:38:00,104.53,104.537,104.506,104.506,270699998.0
2005-02-04 03:39:00,104.516,104.516,104.487,104.487,145899999.0
2005-02-04 03:40:00,104.503,104.503,104.483,104.501,272200002.0
2005-02-04 03:41:00,104.498,104.498,104.489,104.489,83999998.0
2005-02-04 03:42:00,104.482,104.486,104.468,104.473,171100000.0
2005-02-04 03:43:00,104.474,104.474,104.436,104.437,231700000.0
2005-02-04 03:44:00,104.456,104.467,104.449,104.46,388399995.0
2005-02-04 03:45:00,104.473,104.484,104.46,104.479,296099997.0
2005-02-04 03:46:00,104.478,104.478,104.463,104.463,161500002.0
2005-02-04 03:47:00,104.48,104.482,104.458,104.463,257200000.0
2005-02-04 03:48:00,104.465,104.466,104.442,104.466,286999997.0
2005-02-04 03:49:00,104.468,104.468,104.449,104.457,264100000.0
2005-02-04 03:50:00,104.483,104.488,104.478,104.485,295800002.0
2005-02-04 03:51:00,104.478,104.489,104.471,104.485,167400003.0
2005-02-04 03:52:00,104.496,104.5,104.483,104.483,281400000.0
2005-02-04 03:53:00,104.486,104.488,104.477,104.477,293899995.0
2005-02-04 03:54:00,104.477,104.477,104.461,104.476,332100001.0
2005-02-04 03:55:00,104.465,104.479,104.465,104.471,159100001.0
2005-02-04 03:56:00,104.468,104.473,104.468,104.468,26800000.0
2005-02-04 03:57:00,104.47,104.472,104.466,104.466,173300002.0
2005-02-04 03:58:00,104.468,104.48,104.468,104.468,291800000.0
2005-02-04 03:59:00,104.488,104.49,104.467,104.467,232499996.0
2005-02-04 04:00:00,104.48,104.487,104.465,104.479,243300001.0
2005-02-04 04:01:00,104.47,104.481,104.47,104.474,180900000.0
2005-02-04 04:02:00,104.48,104.481,104.46,104.481,219799995.0
2005-02-04 04:03:00,104.48,104.484,104.466,104.476,344400006.0
2005-02-04 04:04:00,104.491,104.491,104.463,104.468,299500002.0
2005-02-04 04:05:00,104.471,104.471,104.453,104.458,320499999.0
2005-02-04 04:06:00,104.472,104.472,104.452,104.465,312599998.0
2005-02-04 04:07:00,104.457,104.47,104.453,104.453,198399999.0
2005-02-04 04:08:00,104.466,104.467,104.45,104.451,335600002.0
2005-02-04 04:09:00,104.46,104.46,104.432,104.436,225900003.0
2005-02-04 04:10:00,104.463,104.466,104.45,104.45,201600001.0
2005-02-04 04:11:00,104.452,104.452,104.44,104.441,188599999.0
2005-02-04 04:12:00,104.452,104.452,104.43,104.432,301700000.0
2005-02-04 04:13:00,104.43,104.43,104.41,104.415,190899997.0
2005-02-04 04:14:00,104.44,104.44,104.417,104.432,224799998.0
2005-02-04 04:15:00,104.44,104.44,104.418,104.44,298900000.0
2005-02-04 04:16:00,104.442,104.449,104.429,104.437,204099999.0
2005-02-04 04:17:00,104.45,104.454,104.442,104.447,193400000.0
2005-02-04 04:18:00,104.44,104.443,104.43,104.443,371600004.0
2005-02-04 04:19:00,104.443,104.443,104.433,104.437,199199998.0
2005-02-04 04:20:00,104.442,104.451,104.442,104.445,226200000.0
2005-02-04 04:21:00,104.443,104.453,104.437,104.437,290700001.0
2005-02-04 04:22:00,104.458,104.458,104.435,104.446,226300000.0
2005-02-04 04:23:00,104.438,104.438,104.415,104.423,222699997.0
2005-02-04 04:24:00,104.429,104.438,104.418,104.425,315300001.0
2005-02-04 04:25:00,104.435,104.435,104.416,104.425,228500002.0
2005-02-04 04:26:00,104.44,104.449,104.42,104.433,194200004.0
2005-02-04 04:27:00,104.436,104.436,104.427,104.43,329700000.0
2005-02-04 04:28:00,104.428,104.434,104.421,104.434,157599999.0
2005-02-04 04:29:00,104.43,104.439,104.43,104.436,163399996.0
2005-02-04 04:30:00,104.423,104.423,104.385,104.39,336399999.0
2005-02-04 04:31:00,104.403,104.408,104.397,104.403,219000001.0
2005-02-04 04:32:00,104.402,104.407,104.388,104.388,336899997.0
2005-02-04 04:33:00,104.405,104.405,104.39,104.404,177600000.0
2005-02-04 04:34:00,104.403,104.412,104.397,104.412,200799996.0
2005-02-04 04:35:00,104.417,104.417,104.397,104.407,201800001.0
2005-02-04 04:36:00,104.415,104.415,104.404,104.408,181400000.0
2005-02-04 04:37:00,104.397,104.416,104.397,104.408,108200000.0
2005-02-04 04:38:00,104.418,104.418,104.39,104.394,198799998.0
2005-02-04 04:39:00,104.416,104.416,104.401,104.414,193199997.0
2005-02-04 04:40:00,104.428,104.428,104.417,104.417,54800001.0
2005-02-04 04:41:00,104.424,104.429,104.415,104.415,221899998.0
2005-02-04 04:42:00,104.431,104.431,104.405,104.423,261400000.0
2005-02-04 04:43:00,104.42,104.431,104.419,104.419,214000006.0
2005-02-04 04:44:00,104.426,104.432,104.419,104.431,175700003.0
2005-02-04 04:45:00,104.438,104.441,104.427,104.435,252600000.0
2005-02-04 04:46:00,104.419,104.439,104.419,104.421,146700005.0
2005-02-04 04:47:00,104.433,104.448,104.426,104.447,87600000.0
2005-02-04 04:48:00,104.438,104.438,104.399,104.428,157600001.0
2005-02-04 04:49:00,104.434,104.434,104.386,104.4,219000004.0
2005-02-04 04:50:00,104.422,104.435,104.415,104.423,195200002.0
2005-02-04 04:51:00,104.437,104.438,104.424,104.433,192400003.0
2005-02-04 04:52:00,104.441,104.441,104.424,104.433,202300002.0
2005-02-04 04:53:00,104.439,104.439,104.423,104.423,26700000.0
2005-02-04 04:54:00,104.442,104.442,104.409,104.41,208800004.0
2005-02-04 04:55:00,104.428,104.431,104.42,104.42,120599999.0
2005-02-04 04:56:00,104.422,104.428,104.418,104.428,181000004.0
2005-02-04 04:57:00,104.428,104.435,104.411,104.411,203899997.0
2005-02-04 04:58:00,104.436,104.436,104.421,104.426,143599998.0
2005-02-04 04:59:00,104.427,104.43,104.416,104.416,112699997.0
2005-02-04 05:00:00,104.413,104.417,104.406,104.414,219600002.0
2005-02-04 05:01:00,104.375,104.409,104.375,104.406,193600004.0
2005-02-04 05:02:00,104.39,104.392,104.382,104.392,284799999.0
2005-02-04 05:03:00,104.391,104.397,104.391,104.397,281000001.0
2005-02-04 05:04:00,104.393,104.402,104.372,104.393,257100002.0
2005-02-04 05:05:00,104.403,104.413,104.393,104.413,217800000.0
2005-02-04 05:06:00,104.408,104.408,104.377,104.387,262899997.0
2005-02-04 05:07:00,104.382,104.393,104.37,104.37,181399996.0
2005-02-04 05:08:00,104.38,104.398,104.38,104.391,177799994.0
2005-02-04 05:09:00,104.387,104.403,104.387,104.403,396899998.0
2005-02-04 05:10:00,104.407,104.409,104.387,104.397,145399999.0
2005-02-04 05:11:00,104.396,104.396,104.384,104.395,325000000.0
2005-02-04 05:12:00,104.403,104.409,104.373,104.387,335900000.0
2005-02-04 05:13:00,104.407,104.407,104.392,104.392,111600001.0
2005-02-04 05:14:00,104.402,104.42,104.4,104.42,55700001.0
2005-02-04 05:15:00,104.418,104.423,104.406,104.408,191599999.0
2005-02-04 05:16:00,104.41,104.416,104.4,104.413,320100000.0
2005-02-04 05:17:00,104.398,104.408,104.384,104.393,262600003.0
2005-02-04 05:18:00,104.407,104.407,104.387,104.387,190099999.0
2005-02-04 05:19:00,104.381,104.398,104.381,104.383,202499997.0
2005-02-04 05:20:00,104.39,104.398,104.383,104.383,180799994.0
2005-02-04 05:21:00,104.395,104.397,104.385,104.395,282500002.0
2005-02-04 05:22:00,104.39,104.398,104.38,104.38,289699999.0
2005-02-04 05:23:00,104.392,104.411,104.392,104.407,209100002.0
2005-02-04 05:24:00,104.408,104.409,104.387,104.387,183199996.0
2005-02-04 05:25:00,104.395,104.427,104.395,104.42,305400006.0
2005-02-04 05:26:00,104.405,104.425,104.4,104.4,273100001.0
2005-02-04 05:27:00,104.419,104.419,104.387,104.399,208000002.0
2005-02-04 05:28:00,104.403,104.41,104.386,104.399,235599999.0
2005-02-04 05:29:00,104.413,104.413,104.4,104.413,284399998.0
2005-02-04 05:30:00,104.424,104.433,104.415,104.433,237899999.0
2005-02-04 05:31:00,104.427,104.43,104.413,104.413,267700005.0
2005-02-04 05:32:00,104.409,104.429,104.406,104.41,327599997.0
2005-02-04 05:33:00,104.423,104.431,104.406,104.431,513800008.0
2005-02-04 05:34:00,104.411,104.429,104.411,104.413,186900002.0
2005-02-04 05:35:00,104.419,104.419,104.399,104.4,276800000.0
2005-02-04 05:36:00,104.399,104.409,104.395,104.4,225200001.0
2005-02-04 05:37:00,104.406,104.413,104.396,104.413,191799997.0
2005-02-04 05:38:00,104.408,104.41,104.394,104.404,154899999.0
2005-02-04 05:39:00,104.402,104.413,104.402,104.413,173199999.0
2005-02-04 05:40:00,104.391,104.409,104.391,104.405,184599998.0
2005-02-04 05:41:00,104.411,104.411,104.383,104.383,414399997.0
2005-02-04 05:42:00,104.408,104.411,104.4,104.409,253599999.0
2005-02-04 05:43:00,104.411,104.411,104.388,104.395,116800000.0
2005-02-04 05:44:00,104.392,104.394,104.381,104.385,211999999.0
2005-02-04 05:45:00,104.394,104.394,104.37,104.383,215299997.0
2005-02-04 05:46:00,104.383,104.398,104.379,104.391,262800001.0
2005-02-04 05:47:00,104.411,104.42,104.39,104.39,242199995.0
2005-02-04 05:48:00,104.418,104.423,104.408,104.414,233999999.0
2005-02-04 05:49:00,104.426,104.426,104.406,104.415,299499999.0
2005-02-04 05:50:00,104.433,104.442,104.427,104.442,209199998.0
2005-02-04 05:51:00,104.427,104.432,104.427,104.427,250300002.0
2005-02-04 05:52:00,104.425,104.431,104.409,104.426,272799998.0
2005-02-04 05:53:00,104.415,104.415,104.4,104.401,181900000.0
2005-02-04 05:54:00,104.427,104.44,104.425,104.435,320199998.0
2005-02-04 05:55:00,104.443,104.451,104.424,104.451,292000001.0
2005-02-04 05:56:00,104.45,104.455,104.437,104.44,236999996.0
2005-02-04 05:57:00,104.456,104.456,104.446,104.45,183600002.0
2005-02-04 05:58:00,104.461,104.461,104.445,104.446,306900004.0
2005-02-04 05:59:00,104.461,104.461,104.457,104.457,206199998.0
2005-02-04 06:00:00,104.443,104.443,104.425,104.435,208400000.0
2005-02-04 06:01:00,104.437,104.459,104.43,104.459,151100003.0
2005-02-04 06:02:00,104.442,104.442,104.427,104.435,283199999.0
2005-02-04 06:03:00,104.438,104.45,104.437,104.442,176900001.0
2005-02-04 06:04:00,104.434,104.434,104.406,104.406,151399999.0
2005-02-04 06:05:00,104.448,104.451,104.435,104.438,110700001.0
2005-02-04 06:06:00,104.45,104.45,104.414,104.423,291700000.0
2005-02-04 06:07:00,104.454,104.457,104.436,104.438,238100004.0
2005-02-04 06:08:00,104.458,104.46,104.436,104.46,103600003.0
2005-02-04 06:09:00,104.461,104.461,104.439,104.439,139500005.0
2005-02-04 06:10:00,104.456,104.456,104.439,104.447,199500000.0
2005-02-04 06:11:00,104.44,104.443,104.426,104.435,271300002.0
2005-02-04 06:12:00,104.435,104.445,104.435,104.437,301899995.0
2005-02-04 06:13:00,104.429,104.439,104.429,104.43,192000001.0
2005-02-04 06:14:00,104.44,104.449,104.436,104.447,294600003.0
2005-02-04 06:15:00,104.427,104.445,104.427,104.44,197799999.0
2005-02-04 06:16:00,104.44,104.44,104.423,104.434,199599998.0
2005-02-04 06:17:00,104.45,104.454,104.434,104.434,109100001.0
2005-02-04 06:18:00,104.436,104.436,104.425,104.433,167999998.0
2005-02-04 06:19:00,104.44,104.448,104.428,104.434,208000001.0
2005-02-04 06:20:00,104.439,104.452,104.439,104.44,358000003.0
2005-02-04 06:21:00,104.438,104.457,104.435,104.449,158299999.0
2005-02-04 06:22:00,104.45,104.451,104.425,104.436,314499997.0
2005-02-04 06:23:00,104.455,104.457,104.422,104.422,400000000.0
2005-02-04 06:24:00,104.446,104.446,104.433,104.436,400499997.0
2005-02-04 06:25:00,104.437,104.451,104.437,104.44,314400002.0
2005-02-04 06:26:00,104.437,104.444,104.427,104.444,332200003.0
2005-02-04 06:27:00,104.438,104.45,104.421,104.441,98999998.0
2005-02-04 06:28:00,104.459,104.459,104.447,104.447,166800001.0
2005-02-04 06:29:00,104.452,104.457,104.438,104.439,190499999.0
2005-02-04 06:30:00,104.446,104.446,104.436,104.443,152399999.0
2005-02-04 06:31:00,104.428,104.456,104.428,104.45,232800001.0
2005-02-04 06:32:00,104.46,104.46,104.442,104.456,254299996.0
2005-02-04 06:33:00,104.448,104.451,104.442,104.442,233900000.0
2005-02-04 06:34:00,104.453,104.46,104.443,104.448,269100001.0
2005-02-04 06:35:00,104.454,104.476,104.45,104.476,218500001.0
2005-02-04 06:36:00,104.465,104.469,104.459,104.466,173999998.0
2005-02-04 06:37:00,104.458,104.467,104.458,104.467,173100003.0
2005-02-04 06:38:00,104.468,104.468,104.444,104.464,227499997.0
2005-02-04 06:39:00,104.472,104.472,104.455,104.46,298300003.0
2005-02-04 06:40:00,104.459,104.481,104.459,104.481,149100000.0
2005-02-04 06:41:00,104.473,104.48,104.457,104.473,280100001.0
2005-02-04 06:42:00,104.468,104.468,104.455,104.458,235300000.0
2005-02-04 06:43:00,104.47,104.479,104.47,104.474,186300001.0
2005-02-04 06:44:00,104.488,104.488,104.467,104.467,81199998.0
2005-02-04 06:45:00,104.455,104.47,104.432,104.432,293199995.0
2005-02-04 06:46:00,104.44,104.44,104.424,104.436,116000000.0
2005-02-04 06:47:00,104.432,104.445,104.429,104.429,178199999.0
2005-02-04 06:48:00,104.408,104.425,104.403,104.412,345699997.0
2005-02-04 06:49:00,104.42,104.427,104.406,104.427,120600001.0
2005-02-04 06:50:00,104.427,104.43,104.419,104.419,269300006.0
2005-02-04 06:51:00,104.43,104.433,104.412,104.416,305899998.0
2005-02-04 06:52:00,104.445,104.451,104.42,104.42,270100000.0
2005-02-04 06:53:00,104.445,104.455,104.438,104.438,262699995.0
2005-02-04 06:54:00,104.44,104.441,104.429,104.441,287200003.0
2005-02-04 06:55:00,104.443,104.45,104.424,104.45,310099998.0
2005-02-04 06:56:00,104.455,104.455,104.435,104.447,233600002.0
2005-02-04 06:57:00,104.435,104.444,104.43,104.438,442399998.0
2005-02-04 06:58:00,104.434,104.434,104.412,104.413,205000002.0
2005-02-04 06:59:00,104.43,104.433,104.418,104.419,233000000.0
2005-02-04 07:00:00,104.413,104.437,104.413,104.436,131300000.0
2005-02-04 07:01:00,104.422,104.437,104.412,104.412,172500002.0
2005-02-04 07:02:00,104.43,104.435,104.419,104.433,165099995.0
2005-02-04 07:03:00,104.45,104.45,104.425,104.425,348299998.0
2005-02-04 07:04:00,104.439,104.447,104.434,104.447,345100005.0
2005-02-04 07:05:00,104.457,104.458,104.423,104.43,405700003.0
2005-02-04 07:06:00,104.44,104.443,104.422,104.443,137000000.0
2005-02-04 07:07:00,104.448,104.449,104.431,104.431,272199998.0
2005-02-04 07:08:00,104.43,104.449,104.423,104.449,256299999.0
2005-02-04 07:09:00,104.446,104.446,104.411,104.411,245700006.0
2005-02-04 07:10:00,104.424,104.447,104.424,104.43,201999999.0
2005-02-04 07:11:00,104.44,104.44,104.416,104.428,278799996.0
2005-02-04 07:12:00,104.448,104.448,104.435,104.438,165000002.0
2005-02-04 07:13:00,104.448,104.448,104.426,104.428,374200005.0
2005-02-04 07:14:00,104.448,104.45,104.435,104.435,298500006.0
2005-02-04 07:15:00,104.438,104.438,104.422,104.438,86800000.0
2005-02-04 07:16:00,104.438,104.449,104.432,104.432,160300001.0
2005-02-04 07:17:00,104.432,104.448,104.43,104.448,159200002.0
2005-02-04 07:18:00,104.437,104.456,104.429,104.456,169700001.0
2005-02-04 07:19:00,104.421,104.434,104.414,104.43,171800001.0
2005-02-04 07:20:00,104.422,104.43,104.411,104.414,190000000.0
2005-02-04 07:21:00,104.43,104.43,104.41,104.41,232700002.0
2005-02-04 07:22:00,104.413,104.413,104.401,104.411,197099999.0
2005-02-04 07:23:00,104.421,104.421,104.409,104.417,143799996.0
2005-02-04 07:24:00,104.394,104.425,104.394,104.418,238700003.0
2005-02-04 07:25:00,104.425,104.427,104.417,104.418,342900001.0
2005-02-04 07:26:00,104.422,104.427,104.415,104.417,268599999.0
2005-02-04 07:27:00,104.418,104.42,104.399,104.399,182400002.0
2005-02-04 07:28:00,104.41,104.416,104.389,104.389,246899999.0
2005-02-04 07:29:00,104.392,104.41,104.392,104.406,43500000.0
2005-02-04 07:30:00,104.388,104.407,104.388,104.391,131500001.0
2005-02-04 07:31:00,104.39,104.391,104.369,104.381,175000000.0
2005-02-04 07:32:00,104.385,104.393,104.373,104.393,210400002.0
2005-02-04 07:33:00,104.39,104.396,104.38,104.388,308600001.0
2005-02-04 07:34:00,104.389,104.396,104.374,104.378,460199997.0
2005-02-04 07:35:00,104.39,104.399,104.37,104.377,280799997.0
2005-02-04 07:36:00,104.39,104.39,104.363,104.385,274100003.0
2005-02-04 07:37:00,104.38,104.401,104.38,104.398,123800002.0
2005-02-04 07:38:00,104.387,104.4,104.387,104.399,109299998.0
2005-02-04 07:39:00,104.39,104.399,104.38,104.393,346700000.0
2005-02-04 07:40:00,104.417,104.417,104.385,104.385,122699999.0
2005-02-04 07:41:00,104.389,104.406,104.385,104.406,199999998.0
2005-02-04 07:42:00,104.375,104.395,104.364,104.388,192199998.0
2005-02-04 07:43:00,104.385,104.397,104.385,104.393,149500004.0
2005-02-04 07:44:00,104.381,104.403,104.358,104.403,220000003.0
2005-02-04 07:45:00,104.396,104.408,104.388,104.408,184699998.0
2005-02-04 07:46:00,104.38,104.395,104.38,104.395,229899997.0
2005-02-04 07:47:00,104.4,104.401,104.385,104.385,217499998.0
2005-02-04 07:48:00,104.392,104.409,104.381,104.402,261900002.0
2005-02-04 07:49:00,104.398,104.403,104.388,104.392,227900002.0
2005-02-04 07:50:00,104.378,104.387,104.378,104.387,225500001.0
2005-02-04 07:51:00,104.388,104.391,104.374,104.391,243000004.0
2005-02-04 07:52:00,104.365,104.389,104.357,104.389,254699999.0
2005-02-04 07:53:00,104.383,104.388,104.376,104.388,250300007.0
2005-02-04 07:54:00,104.377,104.377,104.345,104.369,156399998.0
2005-02-04 07:55:00,104.395,104.397,104.376,104.397,234400003.0
2005-02-04 07:56:00,104.404,104.404,104.372,104.372,282200005.0
2005-02-04 07:57:00,104.372,104.399,104.37,104.387,271599993.0
2005-02-04 07:58:00,104.372,104.384,104.356,104.378,271600000.0
2005-02-04 07:59:00,104.383,104.388,104.376,104.388,92800003.0
2005-02-04 08:00:00,104.373,104.391,104.373,104.391,147000000.0
2005-02-04 08:01:00,104.404,104.404,104.389,104.39,219899995.0
2005-02-04 08:02:00,104.393,104.399,104.387,104.387,159100005.0
2005-02-04 08:03:00,104.395,104.41,104.392,104.41,196300001.0
2005-02-04 08:04:00,104.409,104.42,104.394,104.394,226600004.0
2005-02-04 08:05:00,104.402,104.402,104.359,104.359,222400002.0
2005-02-04 08:06:00,104.393,104.405,104.388,104.388,261100002.0
2005-02-04 08:07:00,104.393,104.401,104.382,104.4,365000002.0
2005-02-04 08:08:00,104.392,104.399,104.374,104.384,255099997.0
2005-02-04 08:09:00,104.38,104.398,104.38,104.387,403200005.0
2005-02-04 08:10:00,104.38,104.401,104.38,104.384,236000001.0
2005-02-04 08:11:00,104.415,104.425,104.395,104.402,273200004.0
2005-02-04 08:12:00,104.394,104.421,104.394,104.421,250099996.0
2005-02-04 08:13:00,104.41,104.415,104.404,104.411,228900003.0
2005-02-04 08:14:00,104.39,104.403,104.379,104.382,216899997.0
2005-02-04 08:15:00,104.396,104.401,104.396,104.4,42700000.0
2005-02-04 08:16:00,104.406,104.41,104.375,104.375,223399995.0
2005-02-04 08:17:00,104.385,104.385,104.375,104.384,232000000.0
2005-02-04 08:18:00,104.402,104.402,104.385,104.395,279500002.0
2005-02-04 08:19:00,104.406,104.406,104.4,104.404,139599999.0
2005-02-04 08:20:00,104.427,104.427,104.404,104.404,241999999.0
2005-02-04 08:21:00,104.409,104.409,104.406,104.407,295700002.0
2005-02-04 08:22:00,104.412,104.413,104.402,104.413,126100003.0
2005-02-04 08:23:00,104.397,104.41,104.397,104.405,307299999.0
2005-02-04 08:24:00,104.411,104.417,104.4,104.402,217000001.0
2005-02-04 08:25:00,104.413,104.413,104.382,104.382,252300000.0
2005-02-04 08:26:00,104.398,104.407,104.395,104.407,220300005.0
2005-02-04 08:27:00,104.408,104.408,104.387,104.393,73200000.0
2005-02-04 08:28:00,104.386,104.39,104.381,104.39,136499998.0
2005-02-04 08:29:00,104.382,104.39,104.368,104.39,225399997.0
2005-02-04 08:30:00,104.384,104.392,104.384,104.388,192000001.0
2005-02-04 08:31:00,104.388,104.41,104.388,104.392,442799996.0
2005-02-04 08:32:00,104.382,104.396,104.381,104.393,272300001.0
2005-02-04 08:33:00,104.403,104.413,104.39,104.401,262900006.0
2005-02-04 08:34:00,104.409,104.409,104.379,104.394,154299998.0
2005-02-04 08:35:00,104.408,104.41,104.398,104.398,133599997.0
2005-02-04 08:36:00,104.398,104.419,104.389,104.404,162799997.0
2005-02-04 08:37:00,104.408,104.43,104.406,104.427,377900004.0
2005-02-04 08:38:00,104.44,104.44,104.417,104.439,339000004.0
2005-02-04 08:39:00,104.43,104.43,104.414,104.425,114000001.0
2005-02-04 08:40:00,104.436,104.443,104.432,104.443,328899995.0
2005-02-04 08:41:00,104.449,104.451,104.432,104.432,220300000.0
2005-02-04 08:42:00,104.44,104.44,104.422,104.422,140800003.0
2005-02-04 08:43:00,104.44,104.445,104.425,104.441,278199997.0
2005-02-04 08:44:00,104.457,104.471,104.452,104.466,247900003.0
2005-02-04 08:45:00,104.474,104.476,104.467,104.47,196099998.0
2005-02-04 08:46:00,104.477,104.477,104.467,104.469,117100003.0
2005-02-04 08:47:00,104.482,104.486,104.468,104.47,174899999.0
2005-02-04 08:48:00,104.465,104.476,104.46,104.46,269999999.0
2005-02-04 08:49:00,104.469,104.469,104.446,104.447,253500000.0
2005-02-04 08:50:00,104.46,104.477,104.445,104.445,276499998.0
2005-02-04 08:51:00,104.46,104.463,104.447,104.463,46500000.0
2005-02-04 08:52:00,104.464,104.47,104.454,104.468,219500004.0
2005-02-04 08:53:00,104.455,104.478,104.453,104.453,283599997.0
2005-02-04 08:54:00,104.467,104.478,104.464,104.472,181700002.0
2005-02-04 08:55:00,104.463,104.484,104.458,104.462,290299996.0
2005-02-04 08:56:00,104.48,104.489,104.463,104.463,98900001.0
2005-02-04 08:57:00,104.463,104.463,104.453,104.458,135999996.0
2005-02-04 08:58:00,104.463,104.47,104.451,104.459,149800000.0
2005-02-04 08:59:00,104.467,104.473,104.454,104.454,218400001.0
2005-02-04 09:00:00,104.482,104.488,104.462,104.48,382899995.0
2005-02-04 09:01:00,104.5,104.508,104.49,104.506,219699999.0
2005-02-04 09:02:00,104.506,104.506,104.478,104.48,315300001.0
2005-02-04 09:03:00,104.5,104.5,104.485,104.485,155500003.0
2005-02-04 09:04:00,104.495,104.495,104.468,104.484,275699998.0
2005-02-04 09:05:00,104.501,104.523,104.491,104.517,289100001.0
2005-02-04 09:06:00,104.531,104.531,104.511,104.525,158999994.0
2005-02-04 09:07:00,104.53,104.56,104.521,104.544,129799998.0
2005-02-04 09:08:00,104.544,104.547,104.538,104.545,312899997.0
2005-02-04 09:09:00,104.54,104.562,104.54,104.562,260299998.0
2005-02-04 09:10:00,104.552,104.575,104.552,104.575,378400007.0
2005-02-04 09:11:00,104.582,104.589,104.557,104.557,143300001.0
2005-02-04 09:12:00,104.546,104.559,104.545,104.555,337100001.0
2005-02-04 09:13:00,104.559,104.562,104.54,104.548,211100004.0
2005-02-04 09:14:00,104.541,104.555,104.534,104.545,146900002.0
2005-02-04 09:15:00,104.549,104.553,104.544,104.553,234499994.0
2005-02-04 09:16:00,104.54,104.548,104.511,104.548,278900000.0
2005-02-04 09:17:00,104.556,104.572,104.553,104.567,234800001.0
2005-02-04 09:18:00,104.563,104.591,104.563,104.58,317099999.0
2005-02-04 09:19:00,104.611,104.619,104.551,104.551,259100001.0
2005-02-04 09:20:00,104.583,104.591,104.561,104.582,296399997.0
2005-02-04 09:21:00,104.577,104.59,104.567,104.567,303699998.0
2005-02-04 09:22:00,104.571,104.588,104.571,104.585,208299996.0
2005-02-04 09:23:00,104.6,104.606,104.59,104.596,292500003.0
2005-02-04 09:24:00,104.606,104.606,104.547,104.547,150700002.0
2005-02-04 09:25:00,104.565,104.583,104.556,104.582,154800003.0
2005-02-04 09:26:00,104.579,104.584,104.544,104.544,98200000.0
2005-02-04 09:27:00,104.548,104.581,104.548,104.565,284099999.0
2005-02-04 09:28:00,104.561,104.587,104.561,104.586,127000000.0
2005-02-04 09:29:00,104.569,104.569,104.547,104.549,157299997.0
2005-02-04 09:30:00,104.557,104.557,104.544,104.551,327800003.0
2005-02-04 09:31:00,104.568,104.568,104.525,104.525,184600005.0
2005-02-04 09:32:00,104.518,104.518,104.469,104.478,89900003.0
2005-02-04 09:33:00,104.491,104.497,104.454,104.454,468099993.0
2005-02-04 09:34:00,104.437,104.48,104.436,104.478,137600000.0
2005-02-04 09:35:00,104.473,104.476,104.46,104.47,253000003.0
2005-02-04 09:36:00,104.456,104.456,104.369,104.37,327999999.0
2005-02-04 09:37:00,104.395,104.407,104.384,104.4,135299999.0
2005-02-04 09:38:00,104.424,104.442,104.414,104.442,219899998.0
2005-02-04 09:39:00,104.472,104.479,104.457,104.457,191799999.0
2005-02-04 09:40:00,104.47,104.475,104.462,104.467,370199997.0
2005-02-04 09:41:00,104.469,104.469,104.446,104.462,80599999.0
2005-02-04 09:42:00,104.472,104.481,104.462,104.472,232500004.0
2005-02-04 09:43:00,104.505,104.514,104.497,104.514,318900004.0
2005-02-04 09:44:00,104.528,104.528,104.508,104.515,238200002.0
2005-02-04 09:45:00,104.525,104.525,104.501,104.501,222899998.0
2005-02-04 09:46:00,104.49,104.492,104.48,104.488,123300002.0
2005-02-04 09:47:00,104.483,104.484,104.467,104.469,58399998.0
2005-02-04 09:48:00,104.465,104.47,104.449,104.449,248499995.0
2005-02-04 09:49:00,104.431,104.461,104.424,104.461,331199997.0
2005-02-04 09:50:00,104.422,104.432,104.414,104.432,78499998.0
2005-02-04 09:51:00,104.42,104.42,104.403,104.419,96999998.0
2005-02-04 09:52:00,104.423,104.425,104.418,104.42,159100000.0
2005-02-04 09:53:00,104.41,104.437,104.407,104.421,229700000.0
2005-02-04 09:54:00,104.436,104.466,104.423,104.455,296499998.0
2005-02-04 09:55:00,104.46,104.478,104.445,104.478,307999995.0
2005-02-04 09:56:00,104.477,104.48,104.452,104.463,275700004.0
2005-02-04 09:57:00,104.467,104.481,104.449,104.449,173999999.0
2005-02-04 09:58:00,104.465,104.475,104.454,104.475,229899996.0
2005-02-04 09:59:00,104.477,104.477,104.453,104.46,411300002.0
2005-02-04 10:00:00,104.468,104.47,104.454,104.459,350599999.0
2005-02-04 10:01:00,104.467,104.467,104.425,104.44,348600006.0
2005-02-04 10:02:00,104.43,104.438,104.425,104.438,236700005.0
2005-02-04 10:03:00,104.423,104.436,104.413,104.424,260999995.0
2005-02-04 10:04:00,104.432,104.434,104.408,104.422,309400003.0
2005-02-04 10:05:00,104.447,104.448,104.422,104.422,239699995.0
2005-02-04 10:06:00,104.435,104.435,104.427,104.429,142200001.0
2005-02-04 10:07:00,104.43,104.455,104.428,104.444,305700000.0
2005-02-04 10:08:00,104.465,104.465,104.427,104.434,115999999.0
2005-02-04 10:09:00,104.46,104.467,104.45,104.461,182300000.0
2005-02-04 10:10:00,104.46,104.46,104.443,104.443,261799997.0
2005-02-04 10:11:00,104.452,104.458,104.44,104.452,209900003.0
2005-02-04 10:12:00,104.448,104.462,104.446,104.452,231699999.0
2005-02-04 10:13:00,104.462,104.471,104.451,104.451,181400001.0
2005-02-04 10:14:00,104.463,104.475,104.458,104.46,150000002.0
2005-02-04 10:15:00,104.462,104.462,104.441,104.443,293899999.0
2005-02-04 10:16:00,104.467,104.472,104.432,104.454,254299997.0
2005-02-04 10:17:00,104.468,104.473,104.454,104.468,261000000.0
2005-02-04 10:18:00,104.468,104.47,104.442,104.45,272599997.0
2005-02-04 10:19:00,104.467,104.476,104.454,104.456,260800001.0
2005-02-04 10:20:00,104.479,104.479,104.452,104.463,290800002.0
2005-02-04 10:21:00,104.455,104.473,104.455,104.455,126200004.0
2005-02-04 10:22:00,104.462,104.47,104.443,104.466,302500005.0
2005-02-04 10:23:00,104.458,104.461,104.448,104.452,234600007.0
2005-02-04 10:24:00,104.445,104.451,104.426,104.449,192299998.0
2005-02-04 10:25:00,104.451,104.461,104.436,104.439,273399998.0
2005-02-04 10:26:00,104.431,104.439,104.421,104.431,200300000.0
2005-02-04 10:27:00,104.45,104.45,104.437,104.438,245699996.0
2005-02-04 10:28:00,104.442,104.446,104.426,104.438,190199998.0
2005-02-04 10:29:00,104.433,104.485,104.433,104.482,353999994.0
2005-02-04 10:30:00,104.475,104.481,104.453,104.453,366100003.0
2005-02-04 10:31:00,104.46,104.471,104.45,104.461,139099997.0
2005-02-04 10:32:00,104.458,104.476,104.45,104.475,268399996.0
2005-02-04 10:33:00,104.438,104.453,104.432,104.453,237300000.0
2005-02-04 10:34:00,104.457,104.471,104.454,104.456,152799995.0
2005-02-04 10:35:00,104.475,104.475,104.455,104.467,257499998.0
2005-02-04 10:36:00,104.455,104.466,104.44,104.444,189799997.0
2005-02-04 10:37:00,104.465,104.476,104.451,104.473,336299997.0
2005-02-04 10:38:00,104.455,104.455,104.447,104.452,260000001.0
2005-02-04 10:39:00,104.468,104.468,104.447,104.461,299700000.0
2005-02-04 10:40:00,104.451,104.458,104.439,104.439,85600000.0
2005-02-04 10:41:00,104.445,104.445,104.427,104.429,164800003.0
2005-02-04 10:42:00,104.435,104.456,104.435,104.447,294000001.0
2005-02-04 10:43:00,104.436,104.436,104.42,104.42,297000001.0
2005-02-04 10:44:00,104.433,104.439,104.424,104.426,239100002.0
2005-02-04 10:45:00,104.445,104.452,104.434,104.441,188099997.0
2005-02-04 10:46:00,104.443,104.448,104.438,104.445,50400000.0
2005-02-04 10:47:00,104.448,104.448,104.423,104.435,156399999.0
2005-02-04 10:48:00,104.428,104.437,104.42,104.422,185700003.0
2005-02-04 10:49:00,104.425,104.431,104.419,104.43,145400003.0
2005-02-04 10:50:00,104.437,104.437,104.416,104.42,319500000.0
2005-02-04 10:51:00,104.42,104.435,104.408,104.408,325200002.0
2005-02-04 10:52:00,104.42,104.422,104.408,104.408,361600007.0
2005-02-04 10:53:00,104.409,104.425,104.409,104.41,152999998.0
2005-02-04 10:54:00,104.416,104.416,104.4,104.408,152100000.0
2005-02-04 10:55:00,104.416,104.434,104.412,104.417,425699996.0
2005-02-04 10:56:00,104.434,104.445,104.42,104.423,192600002.0
2005-02-04 10:57:00,104.422,104.43,104.408,104.408,252000004.0
2005-02-04 10:58:00,104.402,104.419,104.396,104.411,165600001.0
2005-02-04 10:59:00,104.426,104.426,104.405,104.405,253000000.0
2005-02-04 11:00:00,104.413,104.42,104.396,104.396,337900001.0
2005-02-04 11:01:00,104.407,104.407,104.383,104.393,334300004.0
2005-02-04 11:02:00,104.42,104.42,104.402,104.413,191900000.0
2005-02-04 11:03:00,104.427,104.427,104.399,104.402,224400000.0
2005-02-04 11:04:00,104.4,104.405,104.378,104.405,216399997.0
2005-02-04 11:05:00,104.39,104.423,104.39,104.392,279499997.0
2005-02-04 11:06:00,104.417,104.417,104.386,104.399,266800003.0
2005-02-04 11:07:00,104.379,104.389,104.367,104.37,431200003.0
2005-02-04 11:08:00,104.385,104.39,104.36,104.373,314000000.0
2005-02-04 11:09:00,104.36,104.36,104.336,104.341,225699997.0
2005-02-04 11:10:00,104.341,104.366,104.336,104.361,284900000.0
2005-02-04 11:11:00,104.348,104.359,104.334,104.334,485999998.0
2005-02-04 11:12:00,104.33,104.33,104.264,104.275,346900001.0
2005-02-04 11:13:00,104.293,104.293,104.276,104.288,182499999.0
2005-02-04 11:14:00,104.281,104.3,104.281,104.295,296200003.0
2005-02-04 11:15:00,104.29,104.29,104.267,104.275,219500003.0
2005-02-04 11:16:00,104.271,104.286,104.262,104.276,525500003.0
2005-02-04 11:17:00,104.305,104.305,104.259,104.264,239099995.0
2005-02-04 11:18:00,104.272,104.285,104.272,104.285,78800001.0
2005-02-04 11:19:00,104.275,104.279,104.264,104.264,212100002.0
2005-02-04 11:20:00,104.27,104.285,104.27,104.28,247100001.0
2005-02-04 11:21:00,104.28,104.291,104.263,104.275,265800001.0
2005-02-04 11:22:00,104.275,104.275,104.237,104.237,280000004.0
2005-02-04 11:23:00,104.24,104.257,104.232,104.249,278900003.0
2005-02-04 11:24:00,104.24,104.255,104.237,104.238,368799995.0
2005-02-04 11:25:00,104.247,104.26,104.231,104.231,295800002.0
2005-02-04 11:26:00,104.247,104.272,104.235,104.267,241899999.0
2005-02-04 11:27:00,104.278,104.278,104.254,104.254,237799996.0
2005-02-04 11:28:00,104.25,104.25,104.205,104.205,213900003.0
2005-02-04 11:29:00,104.218,104.226,104.213,104.22,358300002.0
2005-02-04 11:30:00,104.252,104.259,104.232,104.248,237499999.0
2005-02-04 11:31:00,104.26,104.275,104.255,104.275,388800001.0
2005-02-04 11:32:00,104.278,104.28,104.242,104.245,213500002.0
2005-02-04 11:33:00,104.261,104.261,104.222,104.222,109800003.0
2005-02-04 11:34:00,104.242,104.246,104.222,104.222,240300000.0
2005-02-04 11:35:00,104.23,104.23,104.212,104.221,196399995.0
2005-02-04 11:36:00,104.228,104.228,104.217,104.223,212399996.0
2005-02-04 11:37:00,104.234,104.234,104.221,104.227,234700003.0
2005-02-04 11:38:00,104.24,104.25,104.24,104.242,207900005.0
2005-02-04 11:39:00,104.25,104.254,104.242,104.242,139900000.0
2005-02-04 11:40:00,104.223,104.239,104.218,104.238,135600000.0
2005-02-04 11:41:00,104.238,104.246,104.224,104.234,234000000.0
2005-02-04 11:42:00,104.242,104.242,104.216,104.219,155699996.0
2005-02-04 11:43:00,104.243,104.246,104.214,104.214,159199997.0
2005-02-04 11:44:00,104.236,104.238,104.216,104.224,245599997.0
2005-02-04 11:45:00,104.228,104.24,104.228,104.237,224700003.0
2005-02-04 11:46:00,104.239,104.244,104.229,104.24,223900001.0
2005-02-04 11:47:00,104.256,104.256,104.239,104.243,109799997.0
2005-02-04 11:48:00,104.25,104.257,104.246,104.249,125999998.0
2005-02-04 11:49:00,104.25,104.25,104.213,104.235,232500000.0
2005-02-04 11:50:00,104.251,104.262,104.23,104.23,292600003.0
2005-02-04 11:51:00,104.229,104.234,104.217,104.22,186699998.0
2005-02-04 11:52:00,104.233,104.241,104.226,104.235,279500003.0
2005-02-04 11:53:00,104.227,104.24,104.227,104.233,259099998.0
2005-02-04 11:54:00,104.232,104.233,104.215,104.233,240400002.0
2005-02-04 11:55:00,104.228,104.228,104.187,104.189,309900001.0
2005-02-04 11:56:00,104.208,104.217,104.198,104.212,213499999.0
2005-02-04 11:57:00,104.215,104.237,104.207,104.207,97700000.0
2005-02-04 11:58:00,104.211,104.226,104.205,104.226,179399998.0
2005-02-04 11:59:00,104.22,104.231,104.164,104.164,195300000.0
2005-02-04 12:00:00,104.212,104.216,104.197,104.199,175999997.0
2005-02-04 12:01:00,104.21,104.21,104.197,104.197,74900001.0
2005-02-04 12:02:00,104.197,104.217,104.197,104.209,259699995.0
2005-02-04 12:03:00,104.21,104.217,104.205,104.205,123000001.0
2005-02-04 12:04:00,104.231,104.231,104.204,104.207,155799998.0
2005-02-04 12:05:00,104.214,104.229,104.214,104.226,261400000.0
2005-02-04 12:06:00,104.223,104.223,104.179,104.18,182099997.0
2005-02-04 12:07:00,104.2,104.205,104.193,104.201,218399996.0
2005-02-04 12:08:00,104.2,104.2,104.19,104.196,302600004.0
2005-02-04 12:09:00,104.204,104.22,104.184,104.184,326399997.0
2005-02-04 12:10:00,104.194,104.199,104.174,104.18,311800005.0
2005-02-04 12:11:00,104.192,104.207,104.185,104.198,340300008.0
2005-02-04 12:12:00,104.212,104.213,104.186,104.201,257000004.0
2005-02-04 12:13:00,104.2,104.201,104.192,104.195,369400005.0
2005-02-04 12:14:00,104.195,104.2,104.178,104.178,340700003.0
2005-02-04 12:15:00,104.198,104.198,104.118,104.127,289500006.0
2005-02-04 12:16:00,104.15,104.159,104.123,104.131,378000006.0
2005-02-04 12:17:00,104.122,104.126,104.078,104.094,363400005.0
2005-02-04 12:18:00,104.096,104.106,104.087,104.098,351300004.0
2005-02-04 12:19:00,104.123,104.13,104.106,104.123,214600000.0
2005-02-04 12:20:00,104.129,104.162,104.123,104.156,117599999.0
2005-02-04 12:21:00,104.155,104.16,104.116,104.116,183399997.0
2005-02-04 12:22:00,104.118,104.143,104.116,104.133,238399999.0
2005-02-04 12:23:00,104.151,104.151,104.126,104.127,290099998.0
2005-02-04 12:24:00,104.152,104.152,104.131,104.131,129900002.0
2005-02-04 12:25:00,104.126,104.141,104.116,104.141,111699999.0
2005-02-04 12:26:00,104.14,104.147,104.13,104.13,272199998.0
2005-02-04 12:27:00,104.148,104.148,104.126,104.13,281400005.0
2005-02-04 12:28:00,104.122,104.122,104.091,104.091,157300001.0
2005-02-04 12:29:00,104.087,104.087,104.058,104.059,276800006.0
2005-02-04 12:30:00,104.042,104.042,104.005,104.017,266499999.0
2005-02-04 12:31:00,104.025,104.064,104.025,104.063,285599996.0
2005-02-04 12:32:00,104.063,104.067,104.056,104.062,221900001.0
2005-02-04 12:33:00,104.059,104.059,104.026,104.026,181700001.0
2005-02-04 12:34:00,104.035,104.044,104.001,104.001,188200001.0
2005-02-04 12:35:00,104.024,104.027,104.002,104.002,229499999.0
2005-02-04 12:36:00,104.009,104.009,103.923,103.938,282000002.0
2005-02-04 12:37:00,103.97,103.983,103.947,103.952,356699998.0
2005-02-04 12:38:00,103.987,103.995,103.97,103.991,292000002.0
2005-02-04 12:39:00,104.012,104.021,103.997,104.004,124300000.0
2005-02-04 12:40:00,104.005,104.034,104.005,104.031,176700003.0
2005-02-04 12:41:00,104.022,104.032,103.989,103.989,262899998.0
2005-02-04 12:42:00,103.977,104.005,103.977,103.998,338899994.0
2005-02-04 12:43:00,104.002,104.028,103.996,104.028,174499995.0
2005-02-04 12:44:00,104.036,104.039,104.023,104.023,275400000.0
2005-02-04 12:45:00,104.033,104.033,103.96,103.967,283100001.0
2005-02-04 12:46:00,103.975,103.981,103.962,103.962,426699993.0
2005-02-04 12:47:00,103.975,103.98,103.937,103.937,259100003.0
2005-02-04 12:48:00,103.937,103.967,103.927,103.929,258200002.0
2005-02-04 12:49:00,103.936,103.936,103.879,103.896,274200002.0
2005-02-04 12:50:00,103.915,103.938,103.915,103.93,275500003.0
2005-02-04 12:51:00,103.952,103.957,103.928,103.938,249399997.0
2005-02-04 12:52:00,103.944,103.959,103.939,103.94,290100003.0
2005-02-04 12:53:00,103.943,103.951,103.934,103.945,375200000.0
2005-02-04 12:54:00,103.949,103.949,103.913,103.919,347599997.0
2005-02-04 12:55:00,103.904,103.924,103.904,103.908,308199995.0
2005-02-04 12:56:00,103.938,103.938,103.912,103.912,118799999.0
2005-02-04 12:57:00,103.905,103.907,103.863,103.863,239200006.0
2005-02-04 12:58:00,103.842,103.876,103.842,103.861,186300000.0
2005-02-04 12:59:00,103.856,103.866,103.841,103.857,462500000.0
2005-02-04 13:00:00,103.862,103.869,103.838,103.845,202600000.0
2005-02-04 13:01:00,103.823,103.838,103.791,103.795,262799998.0
2005-02-04 13:02:00,103.788,103.809,103.78,103.795,274200003.0
2005-02-04 13:03:00,103.82,103.829,103.804,103.825,265599996.0
2005-02-04 13:04:00,103.816,103.835,103.805,103.805,133800001.0
2005-02-04 13:05:00,103.808,103.838,103.808,103.821,394799996.0
2005-02-04 13:06:00,103.845,103.845,103.825,103.83,254900000.0
2005-02-04 13:07:00,103.835,103.911,103.835,103.911,279900005.0
2005-02-04 13:08:00,103.92,103.92,103.857,103.857,82299998.0
2005-02-04 13:09:00,103.895,103.905,103.856,103.863,276400004.0
2005-02-04 13:10:00,103.87,103.906,103.86,103.906,123700001.0
2005-02-04 13:11:00,103.914,103.914,103.862,103.862,156299999.0
2005-02-04 13:12:00,103.863,103.882,103.86,103.866,219400002.0
2005-02-04 13:13:00,103.87,103.874,103.844,103.844,164000002.0
2005-02-04 13:14:00,103.86,103.869,103.832,103.832,410000006.0
2005-02-04 13:15:00,103.825,103.857,103.811,103.857,291700000.0
2005-02-04 13:16:00,103.85,103.855,103.827,103.844,370299998.0
2005-02-04 13:17:00,103.854,103.854,103.835,103.838,278800000.0
2005-02-04 13:18:00,103.848,103.848,103.819,103.826,184399998.0
2005-02-04 13:19:00,103.84,103.859,103.836,103.836,140799998.0
2005-02-04 13:20:00,103.842,103.849,103.821,103.827,241999999.0
2005-02-04 13:21:00,103.85,103.866,103.837,103.866,141600002.0
2005-02-04 13:22:00,103.857,103.865,103.835,103.835,258599999.0
2005-02-04 13:23:00,103.837,103.846,103.811,103.812,138100002.0
2005-02-04 13:24:00,103.82,103.826,103.812,103.822,154100003.0
2005-02-04 13:25:00,103.832,103.85,103.828,103.832,270500000.0
2005-02-04 13:26:00,103.825,103.85,103.825,103.829,525599999.0
2005-02-04 13:27:00,103.826,103.843,103.811,103.831,163499999.0
2005-02-04 13:28:00,103.836,103.836,103.818,103.826,210100001.0
2005-02-04 13:29:00,103.835,103.835,103.797,103.813,237500007.0
2005-02-04 13:30:00,103.82,103.824,103.789,103.795,269099996.0
2005-02-04 13:31:00,103.795,103.812,103.795,103.801,139100005.0
2005-02-04 13:32:00,103.792,103.815,103.791,103.798,356100004.0
2005-02-04 13:33:00,103.813,103.832,103.807,103.831,206800003.0
2005-02-04 13:34:00,103.845,103.899,103.842,103.898,229000003.0
2005-02-04 13:35:00,103.906,103.914,103.895,103.895,295699997.0
2005-02-04 13:36:00,103.902,103.911,103.879,103.887,416500007.0
2005-02-04 13:37:00,103.9,103.9,103.878,103.884,145599998.0
2005-02-04 13:38:00,103.885,103.899,103.873,103.873,310799997.0
2005-02-04 13:39:00,103.895,103.895,103.868,103.869,119000000.0
2005-02-04 13:40:00,103.866,103.895,103.866,103.885,481700000.0
2005-02-04 13:41:00,103.886,103.886,103.864,103.87,292400004.0
2005-02-04 13:42:00,103.893,103.893,103.876,103.879,171000002.0
2005-02-04 13:43:00,103.888,103.889,103.857,103.857,29500000.0
2005-02-04 13:44:00,103.867,103.869,103.843,103.843,359800000.0
2005-02-04 13:45:00,103.839,103.854,103.83,103.854,276100001.0
2005-02-04 13:46:00,103.853,103.853,103.833,103.837,210000002.0
2005-02-04 13:47:00,103.862,103.862,103.846,103.848,255299996.0
2005-02-04 13:48:00,103.842,103.852,103.836,103.845,302200008.0
2005-02-04 13:49:00,103.838,103.851,103.838,103.843,146399999.0
2005-02-04 13:50:00,103.861,103.861,103.838,103.838,217400000.0
2005-02-04 13:51:00,103.855,103.867,103.855,103.865,212700003.0
2005-02-04 13:52:00,103.866,103.907,103.866,103.901,233500000.0
2005-02-04 13:53:00,103.889,103.9,103.879,103.879,244699999.0
2005-02-04 13:54:00,103.888,103.904,103.888,103.898,153799996.0
2005-02-04 13:55:00,103.91,103.912,103.882,103.891,260700002.0
2005-02-04 13:56:00,103.896,103.905,103.882,103.886,353099995.0
2005-02-04 13:57:00,103.91,103.915,103.888,103.889,121000000.0
2005-02-04 13:58:00,103.908,103.919,103.897,103.919,137099999.0
2005-02-04 13:59:00,103.922,103.93,103.908,103.91,242099993.0
2005-02-04 14:00:00,103.931,103.937,103.918,103.932,430200006.0
2005-02-04 14:01:00,103.943,103.943,103.909,103.909,311000006.0
2005-02-04 14:02:00,103.913,103.929,103.899,103.916,336900011.0
2005-02-04 14:03:00,103.913,103.919,103.856,103.856,155599997.0
2005-02-04 14:04:00,103.873,103.884,103.857,103.857,351400000.0
2005-02-04 14:05:00,103.883,103.883,103.868,103.87,201300002.0
2005-02-04 14:06:00,103.871,103.889,103.853,103.888,113800001.0
2005-02-04 14:07:00,103.89,103.906,103.885,103.901,177800003.0
2005-02-04 14:08:00,103.875,103.889,103.87,103.885,208600002.0
2005-02-04 14:09:00,103.875,103.887,103.862,103.863,180500001.0
2005-02-04 14:10:00,103.862,103.898,103.861,103.89,109100000.0
2005-02-04 14:11:00,103.902,103.908,103.887,103.887,162100001.0
2005-02-04 14:12:00,103.895,103.902,103.876,103.884,192800000.0
2005-02-04 14:13:00,103.886,103.899,103.883,103.89,215699999.0
2005-02-04 14:14:00,103.895,103.898,103.881,103.881,304400004.0
2005-02-04 14:15:00,103.888,103.901,103.874,103.874,263900004.0
2005-02-04 14:16:00,103.886,103.896,103.878,103.878,292000001.0
2005-02-04 14:17:00,103.863,103.873,103.854,103.868,261300001.0
2005-02-04 14:18:00,103.859,103.872,103.851,103.855,321399997.0
2005-02-04 14:19:00,103.848,103.857,103.834,103.855,225499999.0
2005-02-04 14:20:00,103.832,103.832,103.807,103.809,153700001.0
2005-02-04 14:21:00,103.821,103.849,103.812,103.849,256699995.0
2005-02-04 14:22:00,103.868,103.889,103.868,103.879,168600000.0
2005-02-04 14:23:00,103.895,103.9,103.885,103.886,260499996.0
2005-02-04 14:24:00,103.89,103.89,103.863,103.873,259600001.0
2005-02-04 14:25:00,103.885,103.899,103.884,103.895,208500000.0
2005-02-04 14:26:00,103.885,103.898,103.885,103.887,66300000.0
2005-02-04 14:27:00,103.89,103.9,103.885,103.885,266200002.0
2005-02-04 14:28:00,103.909,103.916,103.905,103.915,288999998.0
2005-02-04 14:29:00,103.92,103.936,103.91,103.936,121600000.0
2005-02-04 14:30:00,103.907,103.926,103.905,103.925,230400002.0
2005-02-04 14:31:00,103.932,103.951,103.932,103.939,155600002.0
2005-02-04 14:32:00,103.943,103.958,103.943,103.958,90000000.0
2005-02-04 14:33:00,103.943,103.943,103.929,103.936,47800000.0
2005-02-04 14:34:00,103.931,103.931,103.898,103.898,228100000.0
2005-02-04 14:35:00,103.903,103.903,103.868,103.87,329400003.0
2005-02-04 14:36:00,103.863,103.871,103.863,103.871,288200001.0
2005-02-04 14:37:00,103.873,103.873,103.859,103.859,84300000.0
2005-02-04 14:38:00,103.865,103.882,103.858,103.865,435300005.0
2005-02-04 14:39:00,103.872,103.872,103.833,103.833,289399999.0
2005-02-04 14:40:00,103.849,103.856,103.838,103.847,146600000.0
2005-02-04 14:41:00,103.847,103.847,103.83,103.83,175500002.0
2005-02-04 14:42:00,103.82,103.851,103.793,103.847,248899995.0
2005-02-04 14:43:00,103.852,103.858,103.832,103.832,253000003.0
2005-02-04 14:44:00,103.85,103.858,103.844,103.856,86499998.0
2005-02-04 14:45:00,103.847,103.855,103.839,103.846,210899998.0
2005-02-04 14:46:00,103.856,103.86,103.842,103.842,180300003.0
2005-02-04 14:47:00,103.836,103.855,103.834,103.855,271100006.0
2005-02-04 14:48:00,103.852,103.882,103.852,103.862,249299998.0
2005-02-04 14:49:00,103.861,103.882,103.848,103.879,236500003.0
2005-02-04 14:50:00,103.895,103.908,103.893,103.898,285799997.0
2005-02-04 14:51:00,103.903,103.909,103.891,103.904,223900004.0
2005-02-04 14:52:00,103.908,103.911,103.893,103.906,192999996.0
2005-02-04 14:53:00,103.914,103.941,103.907,103.941,239999999.0
2005-02-04 14:54:00,103.961,103.963,103.95,103.963,285100003.0
2005-02-04 14:55:00,103.95,103.95,103.934,103.94,204900003.0
2005-02-04 14:56:00,103.951,103.951,103.934,103.934,179799999.0
2005-02-04 14:57:00,103.94,103.94,103.914,103.914,223600001.0
2005-02-04 14:58:00,103.918,103.924,103.902,103.92,102700001.0
2005-02-04 14:59:00,103.916,103.924,103.905,103.905,179400004.0
2005-02-04 15:00:00,103.902,103.912,103.902,103.902,116399999.0
2005-02-04 15:01:00,103.913,103.917,103.907,103.911,380800001.0
2005-02-04 15:02:00,103.936,103.936,103.89,103.898,349600002.0
2005-02-04 15:03:00,103.925,103.925,103.899,103.905,257099997.0
2005-02-04 15:04:00,103.91,103.91,103.873,103.873,297200006.0
2005-02-04 15:05:00,103.885,103.899,103.872,103.881,217599995.0
2005-02-04 15:06:00,103.884,103.899,103.881,103.881,162400003.0
2005-02-04 15:07:00,103.885,103.894,103.88,103.88,115100001.0
2005-02-04 15:08:00,103.886,103.889,103.861,103.861,150300000.0
2005-02-04 15:09:00,103.858,103.861,103.846,103.846,302599993.0
2005-02-04 15:10:00,103.87,103.88,103.861,103.88,358799994.0
2005-02-04 15:11:00,103.893,103.913,103.887,103.898,271499998.0
2005-02-04 15:12:00,103.912,103.926,103.912,103.921,139400002.0
2005-02-04 15:13:00,103.945,103.947,103.922,103.922,202999999.0
2005-02-04 15:14:00,103.93,103.93,103.918,103.925,185000002.0
2005-02-04 15:15:00,103.925,103.933,103.906,103.927,262600001.0
2005-02-04 15:16:00,103.93,103.934,103.915,103.915,345799993.0
2005-02-04 15:17:00,103.923,103.923,103.865,103.865,156700001.0
2005-02-04 15:18:00,103.87,103.927,103.861,103.926,161100001.0
2005-02-04 15:19:00,103.918,103.935,103.906,103.922,233800000.0
2005-02-04 15:20:00,103.935,103.944,103.913,103.919,449000004.0
2005-02-04 15:21:00,103.922,103.931,103.908,103.921,338699998.0
2005-02-04 15:22:00,103.932,103.947,103.924,103.924,216499996.0
2005-02-04 15:23:00,103.928,103.93,103.92,103.92,251199997.0
2005-02-04 15:24:00,103.926,103.945,103.915,103.915,411800003.0
2005-02-04 15:25:00,103.932,103.953,103.922,103.932,112600001.0
2005-02-04 15:26:00,103.948,103.948,103.92,103.92,131399998.0
2005-02-04 15:27:00,103.878,103.878,103.85,103.851,157100000.0
2005-02-04 15:28:00,103.837,104.01,103.837,104.009,298499997.0
2005-02-04 15:29:00,103.981,103.981,103.841,103.841,256000001.0
2005-02-04 15:30:00,103.66,103.66,103.488,103.544,197399998.0
2005-02-04 15:31:00,103.573,103.646,103.539,103.646,163099998.0
2005-02-04 15:32:00,103.641,103.667,103.631,103.632,203099996.0
2005-02-04 15:33:00,103.645,103.658,103.562,103.562,358000001.0
2005-02-04 15:34:00,103.547,103.553,103.506,103.523,205199994.0
2005-02-04 15:35:00,103.577,103.615,103.521,103.615,313000006.0
2005-02-04 15:36:00,103.59,103.609,103.559,103.58,176700003.0
2005-02-04 15:37:00,103.572,103.575,103.536,103.557,383500007.0
2005-02-04 15:38:00,103.582,103.59,103.537,103.544,190499996.0
2005-02-04 15:39:00,103.536,103.596,103.536,103.559,314099999.0
2005-02-04 15:40:00,103.568,103.608,103.566,103.6,320899997.0
2005-02-04 15:41:00,103.633,103.638,103.562,103.562,361300001.0
2005-02-04 15:42:00,103.603,103.627,103.584,103.606,167899999.0
2005-02-04 15:43:00,103.626,103.626,103.535,103.535,334999998.0
2005-02-04 15:44:00,103.532,103.546,103.523,103.526,321499992.0
2005-02-04 15:45:00,103.54,103.646,103.535,103.643,191600000.0
2005-02-04 15:46:00,103.613,103.635,103.585,103.613,407099999.0
2005-02-04 15:47:00,103.673,103.717,103.673,103.691,33700000.0
2005-02-04 15:48:00,103.738,103.738,103.672,103.731,447500007.0
2005-02-04 15:49:00,103.735,103.799,103.735,103.798,249400003.0
2005-02-04 15:50:00,103.817,104.0,103.817,103.958,370500002.0
2005-02-04 15:51:00,104.034,104.093,103.983,103.986,141400002.0
2005-02-04 15:52:00,103.95,103.959,103.885,103.885,469100003.0
2005-02-04 15:53:00,103.922,103.924,103.865,103.865,218500003.0
2005-02-04 15:54:00,103.868,103.868,103.802,103.84,446799998.0
2005-02-04 15:55:00,103.82,103.82,103.736,103.758,88200002.0
2005-02-04 15:56:00,103.768,103.831,103.759,103.805,132500001.0
2005-02-04 15:57:00,103.768,103.864,103.765,103.862,112399999.0
2005-02-04 15:58:00,103.887,103.893,103.837,103.867,227800001.0
2005-02-04 15:59:00,103.866,103.866,103.793,103.801,314899999.0
2005-02-04 16:00:00,103.824,103.83,103.797,103.826,372999994.0
2005-02-04 16:01:00,103.843,103.849,103.805,103.834,276600003.0
2005-02-04 16:02:00,103.865,103.921,103.86,103.908,197000000.0
2005-02-04 16:03:00,103.907,103.959,103.907,103.94,280300007.0
2005-02-04 16:04:00,103.917,103.921,103.87,103.87,245800001.0
2005-02-04 16:05:00,103.875,103.885,103.822,103.829,226300003.0
2005-02-04 16:06:00,103.865,103.873,103.824,103.832,220500003.0
2005-02-04 16:07:00,103.83,103.835,103.809,103.811,305800001.0
2005-02-04 16:08:00,103.803,103.827,103.803,103.82,171800000.0
2005-02-04 16:09:00,103.83,103.846,103.825,103.825,200899999.0
2005-02-04 16:10:00,103.84,103.84,103.802,103.802,241099999.0
2005-02-04 16:11:00,103.827,103.844,103.804,103.804,194300003.0
2005-02-04 16:12:00,103.79,103.79,103.719,103.732,374799994.0
2005-02-04 16:13:00,103.731,103.736,103.698,103.698,179800000.0
2005-02-04 16:14:00,103.708,103.718,103.675,103.681,328300003.0
2005-02-04 16:15:00,103.695,103.725,103.695,103.725,60900000.0
2005-02-04 16:16:00,103.726,103.779,103.719,103.775,166000000.0
2005-02-04 16:17:00,103.783,103.794,103.711,103.711,182300004.0
2005-02-04 16:18:00,103.755,103.758,103.714,103.719,276500001.0
2005-02-04 16:19:00,103.718,103.718,103.686,103.686,120200002.0
2005-02-04 16:20:00,103.693,103.751,103.693,103.75,265399996.0
2005-02-04 16:21:00,103.738,103.756,103.714,103.747,338199996.0
2005-02-04 16:22:00,103.752,103.752,103.694,103.705,290700005.0
2005-02-04 16:23:00,103.698,103.735,103.697,103.735,136300001.0
2005-02-04 16:24:00,103.762,103.767,103.738,103.76,285099997.0
2005-02-04 16:25:00,103.768,103.768,103.752,103.752,90200002.0
2005-02-04 16:26:00,103.75,103.759,103.728,103.735,276899997.0
2005-02-04 16:27:00,103.748,103.749,103.723,103.723,320799994.0
2005-02-04 16:28:00,103.723,103.742,103.713,103.726,227499998.0
2005-02-04 16:29:00,103.735,103.739,103.722,103.725,218000005.0
2005-02-04 16:30:00,103.73,103.761,103.73,103.752,342699998.0
2005-02-04 16:31:00,103.743,103.776,103.736,103.774,215000001.0
2005-02-04 16:32:00,103.755,103.774,103.754,103.761,206500001.0
2005-02-04 16:33:00,103.762,103.79,103.757,103.79,361200001.0
2005-02-04 16:34:00,103.812,103.837,103.806,103.822,304799998.0
2005-02-04 16:35:00,103.833,103.833,103.78,103.79,399699998.0
2005-02-04 16:36:00,103.796,103.81,103.796,103.801,270400001.0
2005-02-04 16:37:00,103.803,103.808,103.758,103.762,364999999.0
2005-02-04 16:38:00,103.77,103.771,103.744,103.744,192099993.0
2005-02-04 16:39:00,103.758,103.767,103.726,103.726,275100002.0
2005-02-04 16:40:00,103.72,103.72,103.676,103.686,277100004.0
2005-02-04 16:41:00,103.728,103.728,103.677,103.697,339499995.0
2005-02-04 16:42:00,103.695,103.695,103.633,103.636,103400000.0
2005-02-04 16:43:00,103.668,103.692,103.654,103.683,172299999.0
2005-02-04 16:44:00,103.71,103.724,103.636,103.636,203799998.0
2005-02-04 16:45:00,103.6,103.638,103.58,103.581,204499998.0
2005-02-04 16:46:00,103.66,103.669,103.573,103.573,180900000.0
2005-02-04 16:47:00,103.651,103.651,103.574,103.629,117700001.0
2005-02-04 16:48:00,103.655,103.672,103.598,103.642,231199995.0
2005-02-04 16:49:00,103.675,103.685,103.649,103.652,255200001.0
2005-02-04 16:50:00,103.655,103.666,103.65,103.651,196899999.0
2005-02-04 16:51:00,103.658,103.658,103.631,103.642,445299999.0
2005-02-04 16:52:00,103.639,103.656,103.637,103.649,183799998.0
2005-02-04 16:53:00,103.647,103.686,103.646,103.68,195700005.0
2005-02-04 16:54:00,103.697,103.697,103.679,103.685,401299995.0
2005-02-04 16:55:00,103.69,103.7,103.67,103.681,196999997.0
2005-02-04 16:56:00,103.698,103.698,103.632,103.632,280800000.0
2005-02-04 16:57:00,103.628,103.628,103.61,103.61,162299996.0
2005-02-04 16:58:00,103.63,103.63,103.591,103.591,220799998.0
2005-02-04 16:59:00,103.605,103.615,103.582,103.582,269000001.0
2005-02-04 17:00:00,103.599,103.605,103.579,103.595,379599994.0
2005-02-04 17:01:00,103.613,103.613,103.597,103.606,269200002.0
2005-02-04 17:02:00,103.62,103.622,103.607,103.622,287099994.0
2005-02-04 17:03:00,103.628,103.628,103.601,103.607,155400001.0
2005-02-04 17:04:00,103.597,103.601,103.578,103.585,277300000.0
2005-02-04 17:05:00,103.588,103.596,103.584,103.593,218199998.0
2005-02-04 17:06:00,103.609,103.615,103.59,103.59,323800003.0
2005-02-04 17:07:00,103.588,103.589,103.563,103.564,263499997.0
2005-02-04 17:08:00,103.587,103.598,103.569,103.573,504100001.0
2005-02-04 17:09:00,103.582,103.588,103.557,103.557,231699996.0
2005-02-04 17:10:00,103.556,103.561,103.539,103.545,242099995.0
2005-02-04 17:11:00,103.535,103.535,103.507,103.507,196299995.0
2005-02-04 17:12:00,103.524,103.534,103.519,103.528,284600004.0
2005-02-04 17:13:00,103.555,103.565,103.534,103.553,262899997.0
2005-02-04 17:14:00,103.568,103.568,103.54,103.553,255699998.0
2005-02-04 17:15:00,103.572,103.572,103.54,103.549,283300002.0
2005-02-04 17:16:00,103.535,103.562,103.531,103.558,199900004.0
2005-02-04 17:17:00,103.562,103.594,103.562,103.571,331000002.0
2005-02-04 17:18:00,103.553,103.574,103.546,103.562,343800000.0
2005-02-04 17:19:00,103.545,103.55,103.535,103.542,346099998.0
2005-02-04 17:20:00,103.546,103.546,103.528,103.53,101000000.0
2005-02-04 17:21:00,103.535,103.557,103.525,103.528,279199997.0
2005-02-04 17:22:00,103.534,103.537,103.529,103.53,74899999.0
2005-02-04 17:23:00,103.533,103.545,103.519,103.526,276099996.0
2005-02-04 17:24:00,103.532,103.566,103.532,103.553,186900000.0
2005-02-04 17:25:00,103.57,103.581,103.555,103.581,414200002.0
2005-02-04 17:26:00,103.582,103.584,103.549,103.549,295499996.0
2005-02-04 17:27:00,103.569,103.573,103.548,103.549,155899999.0
2005-02-04 17:28:00,103.588,103.607,103.585,103.6,205699996.0
2005-02-04 17:29:00,103.583,103.625,103.583,103.608,242700002.0
2005-02-04 17:30:00,103.607,103.636,103.605,103.631,194600000.0
2005-02-04 17:31:00,103.631,103.647,103.597,103.643,434900004.0
2005-02-04 17:32:00,103.68,103.685,103.653,103.662,207700004.0
2005-02-04 17:33:00,103.653,103.664,103.647,103.657,357499997.0
2005-02-04 17:34:00,103.658,103.658,103.63,103.63,171899997.0
2005-02-04 17:35:00,103.63,103.664,103.63,103.651,125200004.0
2005-02-04 17:36:00,103.653,103.669,103.643,103.65,162899999.0
2005-02-04 17:37:00,103.67,103.67,103.637,103.637,199300002.0
2005-02-04 17:38:00,103.644,103.648,103.629,103.641,275999996.0
2005-02-04 17:39:00,103.652,103.675,103.647,103.675,201300002.0
2005-02-04 17:40:00,103.675,103.685,103.661,103.685,308099998.0
2005-02-04 17:41:00,103.648,103.673,103.648,103.651,403100001.0
2005-02-04 17:42:00,103.663,103.683,103.651,103.67,336700001.0
2005-02-04 17:43:00,103.662,103.672,103.62,103.62,196599997.0
2005-02-04 17:44:00,103.635,103.668,103.62,103.66,272000006.0
2005-02-04 17:45:00,103.665,103.674,103.637,103.66,269699995.0
2005-02-04 17:46:00,103.664,103.678,103.636,103.668,204000000.0
2005-02-04 17:47:00,103.668,103.698,103.668,103.683,314599997.0
2005-02-04 17:48:00,103.686,103.686,103.674,103.684,169400000.0
2005-02-04 17:49:00,103.687,103.688,103.675,103.675,423400005.0
2005-02-04 17:50:00,103.686,103.731,103.686,103.719,236899996.0
2005-02-04 17:51:00,103.723,103.733,103.712,103.715,190699996.0
2005-02-04 17:52:00,103.725,103.738,103.712,103.712,166700002.0
2005-02-04 17:53:00,103.708,103.708,103.634,103.634,107900001.0
2005-02-04 17:54:00,103.633,103.64,103.602,103.602,182100002.0
2005-02-04 17:55:00,103.625,103.633,103.613,103.626,146300002.0
2005-02-04 17:56:00,103.645,103.668,103.628,103.665,223199995.0
2005-02-04 17:57:00,103.673,103.675,103.651,103.675,281900010.0
2005-02-04 17:58:00,103.667,103.68,103.664,103.664,223600000.0
2005-02-04 17:59:00,103.684,103.684,103.636,103.661,227899999.0
2005-02-04 18:00:00,103.671,103.678,103.629,103.649,168000002.0
2005-02-04 18:01:00,103.68,103.73,103.68,103.72,1849000016.0
2005-02-04 18:02:00,103.73,103.76,103.73,103.74,1849000016.0
2005-02-04 18:03:00,103.76,103.82,103.76,103.81,1849000016.0
2005-02-04 18:04:00,103.8,103.82,103.78,103.8,1849000016.0
2005-02-04 18:05:00,103.83,103.83,103.77,103.83,1849000016.0
2005-02-04 18:06:00,103.82,103.84,103.76,103.78,1849000016.0
2005-02-04 18:07:00,103.79,103.82,103.79,103.82,1849000016.0
2005-02-04 18:08:00,103.81,103.82,103.79,103.81,1849000016.0
2005-02-04 18:09:00,103.82,103.84,103.82,103.83,1849000016.0
2005-02-04 18:10:00,103.84,103.84,103.83,103.84,1849000016.0
2005-02-04 18:11:00,103.693,103.697,103.676,103.678,1849000016.0
2005-02-04 18:12:00,103.67,103.696,103.667,103.695,2135499988.0
2005-02-04 18:13:00,103.81,103.83,103.8,103.8,1879699997.0
2005-02-04 18:14:00,103.79,103.81,103.79,103.8,1879699997.0
2005-02-04 18:15:00,103.79,103.79,103.77,103.78,1879699997.0
2005-02-04 18:16:00,103.78,103.79,103.76,103.76,1879699997.0
2005-02-04 18:17:00,103.693,103.707,103.692,103.697,1879699997.0
2005-02-04 18:18:00,103.77,103.77,103.75,103.75,2106399988.0
2005-02-04 18:19:00,103.76,103.77,103.76,103.77,2106399988.0
2005-02-04 18:20:00,103.78,103.85,103.77,103.82,2106399988.0
2005-02-04 18:21:00,103.84,103.84,103.8,103.8,2106399988.0
2005-02-04 18:22:00,103.79,103.81,103.79,103.81,2106399988.0
2005-02-04 18:23:00,103.82,103.83,103.81,103.82,2106399988.0
2005-02-04 18:24:00,103.734,103.741,103.713,103.713,2106399988.0
2005-02-04 18:25:00,103.8,103.81,103.77,103.78,1977099991.0
2005-02-04 18:26:00,103.717,103.732,103.7,103.71,1977099991.0
2005-02-04 18:27:00,103.725,103.74,103.714,103.733,1826300008.0
2005-02-04 18:28:00,103.83,103.83,103.82,103.82,1962100000.0
2005-02-04 18:29:00,103.81,103.82,103.81,103.81,1962100000.0
2005-02-04 18:30:00,103.749,103.758,103.743,103.743,1962100000.0
2005-02-04 18:31:00,103.8,103.82,103.8,103.81,1785900019.0
2005-02-04 18:32:00,103.82,103.82,103.81,103.81,1785900019.0
2005-02-04 18:33:00,103.82,103.84,103.82,103.84,1785900019.0
2005-02-04 18:34:00,103.85,103.85,103.83,103.84,1785900019.0
2005-02-04 18:35:00,103.85,103.86,103.84,103.85,1785900019.0
2005-02-04 18:36:00,103.682,103.689,103.676,103.678,1785900019.0
2005-02-04 18:37:00,103.679,103.681,103.673,103.674,1231600007.0
2005-02-04 18:38:00,103.682,103.682,103.659,103.664,1463599997.0
2005-02-04 18:39:00,103.674,103.685,103.659,103.66,565600004.0
2005-02-04 18:40:00,103.656,103.659,103.649,103.649,1669299991.0
2005-02-04 18:41:00,103.654,103.654,103.627,103.638,1880299987.0
2005-02-04 18:42:00,103.637,103.643,103.594,103.594,2069800008.0
2005-02-04 18:43:00,103.598,103.611,103.589,103.611,1276700006.0
2005-02-04 18:44:00,103.62,103.628,103.6,103.615,846400006.0
2005-02-04 18:45:00,103.619,103.635,103.605,103.617,1999499974.0
2005-02-04 18:46:00,103.623,103.67,103.623,103.665,1986599995.0
2005-02-04 18:47:00,103.657,103.657,103.628,103.628,527299995.0
2005-02-04 18:48:00,103.633,103.64,103.62,103.62,811200008.0
2005-02-04 18:49:00,103.625,103.627,103.613,103.613,1380700003.0
2005-02-04 18:50:00,103.61,103.61,103.574,103.58,1988000001.0
2005-02-04 18:51:00,103.596,103.606,103.585,103.585,1620500021.0
2005-02-04 18:52:00,103.592,103.592,103.572,103.578,1500500000.0
2005-02-04 18:53:00,103.602,103.629,103.588,103.619,1446900002.0
2005-02-04 18:54:00,103.82,103.85,103.82,103.83,1968599994.0
2005-02-04 18:55:00,103.666,103.666,103.634,103.65,1968599994.0
2005-02-04 18:56:00,103.643,103.66,103.638,103.647,254899996.0
2005-02-04 18:57:00,103.658,103.671,103.656,103.671,949900000.0
2005-02-04 18:58:00,103.672,103.672,103.643,103.657,1156999999.0
2005-02-04 18:59:00,103.665,103.685,103.665,103.682,1901199994.0
2005-02-04 19:00:00,103.678,103.684,103.639,103.663,730600003.0
2005-02-04 19:01:00,103.687,103.71,103.675,103.708,733999998.0
2005-02-04 19:02:00,103.718,103.739,103.696,103.731,568200000.0
2005-02-04 19:03:00,103.761,103.808,103.749,103.788,1669700010.0
2005-02-04 19:04:00,103.792,103.796,103.765,103.795,1189799989.0
2005-02-04 19:05:00,103.797,103.815,103.764,103.793,842999997.0
2005-02-04 19:06:00,103.815,103.815,103.715,103.772,874499997.0
2005-02-04 19:07:00,103.92,103.94,103.92,103.93,1578799988.0
2005-02-04 19:08:00,103.809,103.809,103.783,103.791,1578799988.0
2005-02-04 19:09:00,103.781,103.819,103.781,103.817,621399998.0
2005-02-04 19:10:00,103.832,103.837,103.817,103.837,703000002.0
2005-02-04 19:11:00,103.832,103.848,103.825,103.848,828499995.0
2005-02-04 19:12:00,103.835,103.835,103.81,103.821,1208099997.0
2005-02-04 19:13:00,103.813,103.813,103.79,103.79,679499998.0
2005-02-04 19:14:00,103.785,103.797,103.777,103.794,821400003.0
2005-02-04 19:15:00,103.772,103.786,103.765,103.765,2006900007.0
2005-02-04 19:16:00,103.777,103.781,103.742,103.753,887600010.0
2005-02-04 19:17:00,103.755,103.773,103.737,103.761,1105799990.0
2005-02-04 19:18:00,103.776,103.776,103.75,103.754,815900007.0
2005-02-04 19:19:00,103.742,103.763,103.732,103.748,1620400003.0
2005-02-04 19:20:00,103.773,103.835,103.772,103.794,968099994.0
2005-02-04 19:21:00,103.834,103.834,103.782,103.791,1147899994.0
2005-02-04 19:22:00,103.783,103.806,103.779,103.799,769699996.0
2005-02-04 19:23:00,103.99,104.0,103.98,103.98,1408899990.0
2005-02-04 19:24:00,103.804,103.816,103.78,103.78,1408899990.0
2005-02-04 19:25:00,103.793,103.804,103.768,103.775,1558099997.0
2005-02-04 19:26:00,104.02,104.02,104.0,104.02,1784299985.0
2005-02-04 19:27:00,103.809,103.821,103.773,103.821,1784299985.0
2005-02-04 19:28:00,103.815,103.829,103.795,103.795,1036300007.0
2005-02-04 19:29:00,103.823,103.823,103.797,103.797,565799997.0
2005-02-04 19:30:00,103.812,103.819,103.797,103.797,808900003.0
2005-02-04 19:31:00,103.803,103.811,103.787,103.787,1385199991.0
2005-02-04 19:32:00,103.79,103.811,103.781,103.811,1854700004.0
2005-02-04 19:33:00,103.818,103.84,103.811,103.834,1058400007.0
2005-02-04 19:34:00,103.843,103.845,103.819,103.844,1472400011.0
2005-02-04 19:35:00,103.843,103.85,103.829,103.836,1189500001.0
2005-02-04 19:36:00,103.855,103.879,103.85,103.872,551499992.0
2005-02-04 19:37:00,103.865,103.874,103.855,103.861,217900003.0
2005-02-04 19:38:00,103.861,103.861,103.831,103.848,1026599996.0
2005-02-04 19:39:00,103.85,103.863,103.818,103.851,1455200001.0
2005-02-04 19:40:00,103.836,103.85,103.831,103.833,1081000006.0
2005-02-04 19:41:00,103.842,103.883,103.828,103.863,1308400004.0
2005-02-04 19:42:00,103.887,103.889,103.863,103.879,956900000.0
2005-02-04 19:43:00,103.861,103.87,103.848,103.851,418300002.0
2005-02-04 19:44:00,103.836,103.857,103.805,103.853,808599999.0
2005-02-04 19:45:00,103.855,103.861,103.838,103.847,646900005.0
2005-02-04 19:46:00,103.854,103.857,103.824,103.824,989200003.0
2005-02-04 19:47:00,103.837,103.847,103.823,103.836,568499996.0
2005-02-04 19:48:00,103.857,103.879,103.832,103.851,1763399996.0
2005-02-04 19:49:00,103.855,103.882,103.83,103.847,671699996.0
2005-02-04 19:50:00,103.854,103.863,103.837,103.855,902800000.0
2005-02-04 19:51:00,103.863,103.872,103.848,103.848,586799996.0
2005-02-04 19:52:00,103.871,103.871,103.847,103.861,1097800007.0
2005-02-04 19:53:00,103.854,103.869,103.803,103.807,1235199999.0
2005-02-04 19:54:00,103.836,103.846,103.812,103.832,1795800006.0
2005-02-04 19:55:00,103.825,103.827,103.797,103.807,496399998.0
2005-02-04 19:56:00,103.829,103.829,103.766,103.803,826599997.0
2005-02-04 19:57:00,103.82,103.82,103.787,103.792,720600001.0
2005-02-04 19:58:00,103.814,103.819,103.801,103.812,1370700007.0
2005-02-04 19:59:00,103.817,103.843,103.805,103.835,649699997.0
2005-02-04 20:00:00,103.86,103.86,103.833,103.833,197600002.0
2005-02-04 20:01:00,103.85,103.963,103.846,103.946,739399992.0
2005-02-04 20:02:00,103.964,103.964,103.914,103.952,1463699996.0
2005-02-04 20:03:00,103.951,103.954,103.882,103.882,893799992.0
2005-02-04 20:04:00,103.893,103.9,103.878,103.887,658999999.0
2005-02-04 20:05:00,103.9,103.919,103.898,103.915,1169700011.0
2005-02-04 20:06:00,103.907,103.919,103.893,103.898,1333099996.0
2005-02-04 20:07:00,103.912,103.938,103.91,103.915,1072500007.0
2005-02-04 20:08:00,103.938,103.96,103.917,103.953,821500009.0
2005-02-04 20:09:00,103.944,103.944,103.906,103.906,1051900009.0
2005-02-04 20:10:00,103.93,103.93,103.9,103.912,701399999.0
2005-02-04 20:11:00,103.918,103.938,103.897,103.933,1567900008.0
2005-02-04 20:12:00,103.92,103.94,103.91,103.94,1046799996.0
2005-02-04 20:13:00,103.942,103.967,103.929,103.959,1046799996.0
2005-02-04 20:14:00,103.966,103.97,103.927,103.945,1239999990.0
2005-02-04 20:15:00,103.961,103.961,103.928,103.94,1595199995.0
2005-02-04 20:16:00,103.959,103.986,103.937,103.965,951500009.0
2005-02-04 20:17:00,103.967,103.988,103.953,103.965,659699998.0
2005-02-04 20:18:00,103.977,103.979,103.958,103.958,206599999.0
2005-02-04 20:19:00,103.975,103.982,103.959,103.982,1058800005.0
2005-02-04 20:20:00,103.968,103.983,103.951,103.965,948500004.0
2005-02-04 20:21:00,103.957,103.987,103.951,103.97,1407300006.0
2005-02-04 20:22:00,103.987,103.987,103.966,103.969,1311500001.0
2005-02-04 20:23:00,103.972,104.001,103.967,103.993,960799996.0
2005-02-04 20:24:00,103.987,104.01,103.981,103.995,851500004.0
2005-02-04 20:25:00,104.02,104.03,103.993,103.993,927799997.0
2005-02-04 20:26:00,104.008,104.015,103.984,104.012,887400006.0
2005-02-04 20:27:00,104.02,104.02,104.003,104.015,1318700008.0
2005-02-04 20:28:00,103.96,103.96,103.95,103.95,925200005.0
2005-02-04 20:29:00,103.96,103.96,103.95,103.96,925200005.0
2005-02-04 20:31:00,103.97,103.97,103.96,103.96,925200005.0
2005-02-04 20:33:00,103.997,104.048,103.985,104.04,925200005.0
2005-02-04 20:34:00,104.037,104.068,104.011,104.011,373200002.0
2005-02-04 20:35:00,104.02,104.02,103.973,103.979,710800005.0
2005-02-04 20:36:00,103.994,104.02,103.982,104.02,622799998.0
2005-02-04 20:37:00,104.006,104.037,104.002,104.019,605800003.0
2005-02-04 20:38:00,104.008,104.038,104.008,104.025,1248000017.0
2005-02-04 20:39:00,104.025,104.041,104.009,104.009,1204400009.0
2005-02-04 20:40:00,103.93,103.96,103.93,103.95,1085300003.0
2005-02-04 20:41:00,104.023,104.032,103.995,104.006,1085300003.0
2005-02-04 20:42:00,104.017,104.028,104.0,104.018,1312899992.0
2005-02-04 20:43:00,104.027,104.028,104.003,104.024,1316199996.0
2005-02-04 20:44:00,104.033,104.033,104.006,104.007,1934600012.0
2005-02-04 20:45:00,104.024,104.027,103.994,104.01,1165099999.0
2005-02-04 20:46:00,104.007,104.02,103.996,104.015,1414100005.0
2005-02-04 20:47:00,104.023,104.029,104.001,104.015,1956000002.0
2005-02-04 20:48:00,104.024,104.038,104.006,104.015,1462099999.0
2005-02-04 20:49:00,104.02,104.036,104.005,104.005,1193700007.0
2005-02-04 20:50:00,104.022,104.039,104.012,104.012,1427699996.0
2005-02-04 20:51:00,104.029,104.041,104.027,104.035,564100005.0
2005-02-04 20:52:00,104.028,104.03,104.012,104.014,333500010.0
2005-02-04 20:53:00,104.013,104.02,103.991,104.013,1032400000.0
2005-02-04 20:54:00,104.02,104.02,103.972,103.972,659200000.0
2005-02-04 20:55:00,104.004,104.004,103.968,103.996,1793600000.0
2005-02-04 20:56:00,103.99,103.99,103.909,103.928,478899997.0
2005-02-04 20:57:00,103.945,103.96,103.925,103.938,1349600008.0
2005-02-04 20:58:00,104.0,104.02,104.0,104.02,1924399991.0
2005-02-04 20:59:00,104.01,104.06,104.01,104.06,1924399991.0
2005-02-04 21:00:00,103.923,103.926,103.889,103.905,1924399991.0
2005-02-04 21:01:00,103.925,103.932,103.906,103.91,1063300009.0
2005-02-04 21:02:00,103.92,103.941,103.898,103.909,730199990.0
2005-02-04 21:03:00,103.928,103.937,103.909,103.919,1084300000.0
2005-02-04 21:04:00,103.929,103.933,103.922,103.926,381299999.0
2005-02-04 21:05:00,103.917,103.947,103.912,103.927,1060300002.0
2005-02-04 21:06:00,103.94,103.945,103.923,103.945,852300002.0
2005-02-04 21:07:00,103.94,103.942,103.929,103.935,1454599983.0
2005-02-04 21:08:00,103.942,103.942,103.92,103.935,720400000.0
2005-02-04 21:09:00,103.941,103.945,103.906,103.93,410500003.0
2005-02-04 21:10:00,103.918,103.918,103.887,103.899,492000000.0
2005-02-04 21:11:00,103.914,103.914,103.887,103.902,186700000.0
2005-02-04 21:12:00,103.895,103.943,103.895,103.92,469600006.0
2005-02-04 21:13:00,103.936,103.936,103.918,103.93,879299995.0
2005-02-04 21:14:00,103.945,103.981,103.943,103.961,1514200000.0
2005-02-04 21:15:00,103.968,103.981,103.958,103.97,1427400003.0
2005-02-04 21:16:00,103.964,103.981,103.959,103.963,1012799996.0
2005-02-04 21:17:00,103.965,103.965,103.941,103.964,1607500007.0
2005-02-04 21:18:00,103.963,103.972,103.956,103.965,1113700003.0
2005-02-04 21:19:00,103.968,103.981,103.95,103.973,1271799993.0
2005-02-04 21:20:00,103.973,103.973,103.957,103.965,1439699998.0
2005-02-04 21:21:00,103.955,103.96,103.941,103.941,1281499998.0
2005-02-04 21:22:00,103.925,103.948,103.925,103.941,1926099995.0
2005-02-04 21:23:00,103.947,103.947,103.917,103.928,1105399996.0
2005-02-04 21:24:00,103.942,103.942,103.927,103.937,1408400000.0
2005-02-04 21:25:00,103.945,103.949,103.93,103.947,1831499986.0
2005-02-04 21:26:00,103.95,103.955,103.934,103.942,978699990.0
2005-02-04 21:27:00,103.951,103.961,103.932,103.961,733499993.0
2005-02-04 21:28:00,103.94,103.956,103.931,103.956,430799993.0
2005-02-04 21:29:00,103.952,103.963,103.931,103.931,471199999.0
2005-02-04 21:30:00,103.959,103.966,103.946,103.959,999499998.0
2005-02-04 21:31:00,103.958,103.96,103.951,103.955,282099998.0
2005-02-04 21:32:00,103.971,103.971,103.949,103.971,971699996.0
2005-02-04 21:33:00,103.958,103.958,103.941,103.955,492999997.0
2005-02-04 21:34:00,103.961,103.969,103.929,103.96,641200004.0
2005-02-04 21:35:00,103.967,103.967,103.951,103.952,429900005.0
2005-02-04 21:36:00,103.949,103.955,103.94,103.947,415600004.0
2005-02-04 21:37:00,103.967,103.967,103.943,103.95,369299999.0
2005-02-04 21:38:00,103.959,103.959,103.932,103.932,65200001.0
2005-02-04 21:39:00,103.938,103.949,103.927,103.927,559199995.0
2005-02-04 21:40:00,103.937,103.951,103.923,103.937,845900002.0
2005-02-04 21:41:00,103.95,103.955,103.938,103.941,432800002.0
2005-02-04 21:42:00,103.952,103.97,103.946,103.97,1260999990.0
2005-02-04 21:43:00,103.953,103.964,103.936,103.964,313800001.0
2005-02-04 21:44:00,103.965,103.965,103.936,103.953,1505600021.0
2005-02-04 21:45:00,103.966,103.991,103.96,103.96,440499998.0
2005-02-04 21:46:00,103.997,103.999,103.969,103.969,892900009.0
2005-02-04 21:47:00,103.975,103.975,103.951,103.954,461999998.0
2005-02-04 21:48:00,103.962,103.985,103.953,103.963,995699994.0
2005-02-04 21:49:00,103.969,103.992,103.968,103.978,551999997.0
2005-02-04 21:50:00,103.991,104.005,103.986,103.989,238600003.0
2005-02-04 21:51:00,103.987,104.003,103.987,104.003,414799997.0
2005-02-04 21:52:00,104.0,104.02,103.993,104.02,143400001.0
2005-02-04 21:53:00,103.998,104.007,103.99,104.004,463299998.0
2005-02-04 21:54:00,104.003,104.013,104.003,104.005,592000000.0
2005-02-04 21:55:00,103.997,103.997,103.972,103.972,222300002.0
2005-02-04 21:56:00,103.992,103.992,103.975,103.99,520000003.0
2005-02-04 21:57:00,104.002,104.005,103.971,103.984,186700004.0
2005-02-04 21:58:00,103.993,104.013,103.988,104.004,294600003.0
2005-02-04 21:59:00,104.037,104.054,104.004,104.028,492199994.0
2005-02-04 22:00:00,104.048,104.048,104.025,104.025,965000004.0
2005-02-04 22:01:00,104.033,104.044,104.024,104.038,1051600004.0
2005-02-04 22:02:00,104.042,104.052,104.033,104.051,808900005.0
2005-02-04 22:03:00,104.047,104.047,104.03,104.03,280200000.0
2005-02-04 22:04:00,104.047,104.047,104.016,104.026,822099991.0
2005-02-04 22:05:00,104.03,104.041,104.028,104.028,234199999.0
2005-02-04 22:06:00,104.028,104.028,103.998,103.999,64900001.0
2005-02-04 22:07:00,104.018,104.023,104.013,104.023,450200003.0
2005-02-04 22:08:00,104.007,104.03,104.007,104.012,223600003.0
2005-02-04 22:09:00,104.022,104.022,104.013,104.017,106499997.0
2005-02-04 22:10:00,104.03,104.03,104.016,104.023,173499997.0
2005-02-04 22:11:00,104.014,104.038,104.005,104.024,603600003.0
2005-02-04 22:12:00,104.008,104.01,103.994,103.996,196599998.0
2005-02-04 22:13:00,103.994,104.013,103.994,104.001,466700003.0
2005-02-04 22:14:00,103.997,103.999,103.972,103.972,324799998.0
2005-02-04 22:15:00,103.978,103.993,103.973,103.993,417199996.0
2005-02-04 22:16:00,103.856,103.982,103.856,103.982,751799992.0
2005-02-04 22:17:00,104.001,104.016,103.995,104.016,347400004.0
2005-02-04 22:18:00,104.003,104.016,103.978,103.998,504900001.0
2005-02-04 22:19:00,104.007,104.01,103.994,104.005,307600004.0
2005-02-04 22:20:00,103.998,103.998,103.979,103.982,179600000.0
2005-02-04 22:21:00,103.997,103.997,103.969,103.975,93100000.0
2005-02-04 22:22:00,103.998,103.999,103.974,103.981,288300006.0
2005-02-04 22:23:00,103.992,103.997,103.972,103.98,347500001.0
2005-02-04 22:24:00,103.99,103.992,103.978,103.979,350900001.0
2005-02-04 22:25:00,103.998,103.998,103.983,103.993,103900002.0
2005-02-04 22:26:00,103.986,103.987,103.952,103.966,190799997.0
2005-02-04 22:27:00,103.984,103.993,103.976,103.993,1104600008.0
2005-02-04 22:28:00,103.991,103.991,103.962,103.968,273099997.0
2005-02-04 22:29:00,103.96,103.979,103.96,103.965,162300001.0
2005-02-04 22:30:00,103.975,103.98,103.962,103.962,216999997.0
2005-02-04 22:31:00,103.992,103.992,103.977,103.979,92699999.0
2005-02-04 22:32:00,103.987,104.0,103.969,103.995,293800000.0
2005-02-04 22:33:00,103.988,103.988,103.957,103.96,863700001.0
2005-02-04 22:34:00,103.984,103.994,103.978,103.983,744700001.0
2005-02-04 22:35:00,103.983,103.993,103.982,103.982,158499997.0
2005-02-04 22:36:00,103.988,103.993,103.979,103.982,760699993.0
2005-02-04 22:37:00,103.983,103.985,103.973,103.985,178799999.0
2005-02-04 22:38:00,103.997,103.997,103.937,103.937,277699997.0
2005-02-04 22:39:00,103.928,103.929,103.915,103.929,222100001.0
2005-02-04 22:40:00,103.932,103.932,103.898,103.898,709399997.0
2005-02-04 22:41:00,103.924,103.924,103.877,103.877,255900007.0
2005-02-04 22:42:00,103.879,103.943,103.879,103.943,204200002.0
2005-02-04 22:43:00,103.923,103.954,103.923,103.947,281300003.0
2005-02-04 22:44:00,103.948,103.948,103.932,103.944,403999992.0
2005-02-04 22:45:00,103.958,103.958,103.916,103.935,411100005.0
2005-02-04 22:46:00,103.945,103.945,103.907,103.907,231800006.0
2005-02-04 22:47:00,103.955,103.957,103.945,103.947,181999999.0
2005-02-04 22:48:00,103.952,103.958,103.703,103.877,385700003.0
2005-02-04 22:49:00,103.954,103.96,103.943,103.957,265400000.0
2005-02-04 22:50:00,103.939,103.966,103.939,103.957,517499996.0
2005-02-04 22:51:00,103.973,103.983,103.969,103.981,377099996.0
2005-02-04 22:52:00,103.995,104.006,103.978,103.982,274599995.0
2005-02-04 22:53:00,103.985,103.985,103.946,103.967,567200001.0
2005-02-04 22:54:00,103.98,103.994,103.964,103.994,322200005.0
2005-02-04 22:55:00,103.992,103.996,103.958,103.958,272800003.0
2005-02-04 22:56:00,103.946,103.988,103.946,103.988,281099999.0
2005-02-04 22:57:00,103.982,103.991,103.953,103.965,480600001.0
2005-02-04 22:58:00,103.995,104.007,103.979,103.999,223400004.0
2005-02-04 22:59:00,103.986,103.986,103.956,103.956,376499998.0
2005-02-04 23:00:00,103.991,104.001,103.981,103.996,350300000.0
2005-02-04 23:01:00,103.988,104.006,103.973,103.995,293099997.0
2005-02-04 23:02:00,103.992,104.004,103.992,104.0,184699996.0
2005-02-04 23:03:00,103.993,103.999,103.984,103.984,122300000.0
2005-02-04 23:04:00,103.993,104.02,103.989,104.003,195299999.0
2005-02-04 23:05:00,104.035,104.042,104.024,104.042,164200000.0
2005-02-04 23:06:00,104.048,104.048,104.014,104.014,74800002.0
2005-02-04 23:07:00,104.041,104.043,103.998,104.023,130700001.0
2005-02-04 23:08:00,104.045,104.045,104.011,104.011,256800000.0
2005-02-04 23:09:00,104.01,104.036,104.006,104.014,324499995.0
2005-02-04 23:10:00,104.033,104.033,104.0,104.003,321899997.0
2005-02-04 23:11:00,104.028,104.03,104.013,104.016,292200002.0
2005-02-04 23:12:00,104.021,104.024,103.998,104.024,227099999.0
2005-02-04 23:13:00,104.03,104.033,104.023,104.028,469900012.0
2005-02-04 23:14:00,104.032,104.033,104.014,104.014,165400001.0
2005-02-04 23:15:00,104.04,104.058,104.026,104.058,142599997.0
2005-02-04 23:16:00,104.053,104.055,104.045,104.053,261700002.0
2005-02-04 23:17:00,104.063,104.072,104.052,104.052,152200000.0
2005-02-04 23:18:00,104.053,104.066,104.053,104.066,244100000.0
2005-02-04 23:19:00,104.052,104.068,104.044,104.044,240899996.0
2005-02-04 23:20:00,104.053,104.068,104.044,104.059,194400002.0
2005-02-04 23:21:00,104.056,104.078,104.056,104.078,293999998.0
2005-02-04 23:22:00,104.065,104.088,104.065,104.085,351800006.0
2005-02-04 23:23:00,104.058,104.058,104.045,104.054,182099997.0
2005-02-04 23:24:00,104.065,104.065,104.036,104.04,152499998.0
2005-02-04 23:25:00,104.051,104.065,104.045,104.065,364800004.0
2005-02-04 23:26:00,104.051,104.071,104.031,104.071,497399997.0
2005-02-04 23:27:00,104.07,104.07,104.031,104.032,274200003.0
2005-02-04 23:28:00,104.063,104.081,104.054,104.081,213999997.0
2005-02-04 23:29:00,104.083,104.083,104.058,104.059,231199995.0
2005-02-04 23:30:00,104.045,104.066,104.016,104.066,212800001.0
2005-02-04 23:31:00,104.061,104.061,104.04,104.06,344200002.0
2005-02-04 23:32:00,104.062,104.08,104.062,104.076,173300001.0
2005-02-04 23:33:00,104.067,104.067,104.037,104.037,187700001.0
2005-02-04 23:34:00,104.053,104.053,104.037,104.041,326199996.0
2005-02-04 23:35:00,104.068,104.068,104.037,104.037,226799998.0
2005-02-04 23:36:00,104.052,104.067,104.045,104.067,304799998.0
2005-02-04 23:37:00,104.058,104.075,104.047,104.067,182499998.0
2005-02-04 23:38:00,104.056,104.074,104.056,104.063,272700003.0
2005-02-04 23:39:00,104.065,104.065,104.062,104.062,87100003.0
2005-02-04 23:40:00,104.078,104.079,104.067,104.07,316699999.0
2005-02-04 23:41:00,104.077,104.098,104.077,104.095,97200001.0
2005-02-04 23:42:00,104.083,104.089,104.075,104.089,86500000.0
2005-02-04 23:43:00,104.091,104.101,104.079,104.101,373900004.0
2005-02-04 23:44:00,104.075,104.092,104.073,104.077,187699998.0
2005-02-04 23:45:00,104.092,104.111,104.091,104.092,316500000.0
2005-02-04 23:46:00,104.089,104.089,104.061,104.066,165999998.0
2005-02-04 23:47:00,104.069,104.079,104.051,104.051,147700003.0
2005-02-04 23:48:00,104.069,104.08,104.066,104.069,254800003.0
2005-02-04 23:49:00,104.083,104.083,104.061,104.061,272000004.0
2005-02-04 23:50:00,104.074,104.076,104.056,104.058,201600000.0
2005-02-04 23:51:00,104.064,104.076,104.059,104.059,125499999.0
2005-02-04 23:52:00,104.076,104.076,104.052,104.052,168500000.0
2005-02-04 23:53:00,104.062,104.064,104.053,104.053,393100002.0
2005-02-04 23:54:00,104.068,104.07,104.048,104.056,295599999.0
2005-02-04 23:55:00,104.063,104.069,104.06,104.067,209500003.0
2005-02-04 23:56:00,104.056,104.056,104.041,104.047,245600000.0
2005-02-04 23:57:00,104.072,104.081,104.058,104.059,252199998.0
2005-02-04 23:58:00,104.078,104.078,104.063,104.063,297999997.0
2005-02-04 23:59:00,104.08,104.08,104.055,104.06,141699998.0
2005-02-07 00:00:00,104.347,104.347,104.329,104.342,280100002.0
2005-02-07 00:01:00,104.318,104.337,104.318,104.327,245699998.0
2005-02-07 00:02:00,104.323,104.323,104.313,104.322,175300002.0
2005-02-07 00:03:00,104.328,104.328,104.308,104.308,179700003.0
2005-02-07 00:04:00,104.297,104.34,104.297,104.315,104699998.0
2005-02-07 00:05:00,104.32,104.349,104.32,104.34,77800000.0
2005-02-07 00:06:00,104.314,104.323,104.313,104.313,146300004.0
2005-02-07 00:07:00,104.31,104.319,104.31,104.317,224400002.0
2005-02-07 00:08:00,104.32,104.331,104.319,104.326,63000000.0
2005-02-07 00:09:00,104.302,104.309,104.29,104.303,268100006.0
2005-02-07 00:10:00,104.3,104.311,104.289,104.311,280900002.0
2005-02-07 00:11:00,104.289,104.33,104.289,104.323,327600004.0
2005-02-07 00:12:00,104.32,104.327,104.305,104.305,174899999.0
2005-02-07 00:13:00,104.325,104.336,104.32,104.329,232300003.0
2005-02-07 00:14:00,104.332,104.332,104.304,104.304,205199998.0
2005-02-07 00:15:00,104.309,104.339,104.309,104.339,80100000.0
2005-02-07 00:16:00,104.59,104.6,104.58,104.59,222100002.0
2005-02-07 00:17:00,104.335,104.342,104.33,104.33,222100002.0
2005-02-07 00:18:00,104.34,104.352,104.34,104.342,420199994.0
2005-02-07 00:19:00,104.335,104.343,104.325,104.325,305100002.0
2005-02-07 00:20:00,104.322,104.359,104.32,104.359,311799994.0
2005-02-07 00:21:00,104.351,104.351,104.323,104.343,252399996.0
2005-02-07 00:22:00,104.343,104.352,104.328,104.34,268000001.0
2005-02-07 00:23:00,104.352,104.361,104.34,104.355,246400005.0
2005-02-07 00:24:00,104.341,104.363,104.341,104.345,182700005.0
2005-02-07 00:25:00,104.35,104.362,104.34,104.34,282399999.0
2005-02-07 00:26:00,104.338,104.352,104.338,104.352,228199996.0
2005-02-07 00:27:00,104.353,104.374,104.341,104.352,291200000.0
2005-02-07 00:28:00,104.377,104.378,104.351,104.364,249799999.0
2005-02-07 00:29:00,104.378,104.391,104.362,104.388,258900003.0
2005-02-07 00:30:00,104.39,104.396,104.38,104.38,267000001.0
2005-02-07 00:31:00,104.378,104.399,104.365,104.38,181300005.0
2005-02-07 00:32:00,104.398,104.398,104.38,104.382,244700005.0
2005-02-07 00:33:00,104.4,104.4,104.381,104.4,149700000.0
2005-02-07 00:34:00,104.39,104.415,104.381,104.415,335399992.0
2005-02-07 00:35:00,104.431,104.431,104.399,104.405,288599998.0
2005-02-07 00:36:00,104.422,104.43,104.415,104.415,202500005.0
2005-02-07 00:37:00,104.431,104.456,104.409,104.409,269000001.0
2005-02-07 00:38:00,104.419,104.435,104.415,104.432,119700000.0
2005-02-07 00:39:00,104.427,104.446,104.427,104.429,258200001.0
2005-02-07 00:40:00,104.453,104.453,104.432,104.432,163999995.0
2005-02-07 00:41:00,104.432,104.444,104.426,104.431,284300005.0
2005-02-07 00:42:00,104.446,104.452,104.434,104.434,330099995.0
2005-02-07 00:43:00,104.45,104.455,104.433,104.44,362100004.0
2005-02-07 00:44:00,104.45,104.469,104.441,104.461,139900000.0
2005-02-07 00:45:00,104.445,104.475,104.445,104.446,297200002.0
2005-02-07 00:46:00,104.453,104.457,104.447,104.457,203799999.0
2005-02-07 00:47:00,104.455,104.467,104.45,104.457,259499999.0
2005-02-07 00:48:00,104.472,104.476,104.466,104.474,82299999.0
2005-02-07 00:49:00,104.481,104.495,104.476,104.479,129399999.0
2005-02-07 00:50:00,104.478,104.484,104.46,104.468,172599999.0
2005-02-07 00:51:00,104.457,104.474,104.456,104.468,212700000.0
2005-02-07 00:52:00,104.475,104.512,104.475,104.506,227599995.0
2005-02-07 00:53:00,104.518,104.538,104.514,104.537,289599999.0
2005-02-07 00:54:00,104.54,104.558,104.535,104.551,274099998.0
2005-02-07 00:55:00,104.535,104.545,104.529,104.545,307499999.0
2005-02-07 00:56:00,104.538,104.553,104.538,104.54,264399996.0
2005-02-07 00:57:00,104.545,104.564,104.545,104.545,144499999.0
2005-02-07 00:58:00,104.55,104.575,104.547,104.553,267999997.0
2005-02-07 00:59:00,104.553,104.581,104.544,104.578,277199993.0
2005-02-07 01:00:00,104.572,104.575,104.559,104.56,247600004.0
2005-02-07 01:01:00,104.558,104.598,104.558,104.598,280400001.0
2005-02-07 01:02:00,104.586,104.614,104.586,104.611,280800010.0
2005-02-07 01:03:00,104.61,104.62,104.601,104.601,353799998.0
2005-02-07 01:04:00,104.6,104.623,104.588,104.623,88900001.0
2005-02-07 01:05:00,104.625,104.625,104.606,104.612,130600001.0
2005-02-07 01:06:00,104.622,104.629,104.619,104.627,206700003.0
2005-02-07 01:07:00,104.616,104.616,104.597,104.599,217399998.0
2005-02-07 01:08:00,104.585,104.588,104.575,104.58,265099999.0
2005-02-07 01:09:00,104.592,104.592,104.573,104.573,161099999.0
2005-02-07 01:10:00,104.605,104.616,104.593,104.616,409700001.0
2005-02-07 01:11:00,104.62,104.62,104.601,104.606,223699998.0
2005-02-07 01:12:00,104.615,104.615,104.598,104.6,104899998.0
2005-02-07 01:13:00,104.588,104.607,104.583,104.596,335799996.0
2005-02-07 01:14:00,104.599,104.599,104.592,104.592,72700000.0
2005-02-07 01:15:00,104.602,104.602,104.583,104.583,177200001.0
2005-02-07 01:16:00,104.592,104.592,104.575,104.578,200100002.0
2005-02-07 01:17:00,104.573,104.578,104.567,104.577,346600005.0
2005-02-07 01:18:00,104.588,104.591,104.569,104.57,200400002.0
2005-02-07 01:19:00,104.587,104.595,104.572,104.578,236900000.0
2005-02-07 01:20:00,104.58,104.588,104.571,104.571,200199999.0
2005-02-07 01:21:00,104.548,104.565,104.544,104.547,249199997.0
2005-02-07 01:22:00,104.548,104.552,104.542,104.542,425200003.0
2005-02-07 01:23:00,104.555,104.555,104.526,104.532,267599999.0
2005-02-07 01:24:00,104.543,104.566,104.534,104.555,225300004.0
2005-02-07 01:25:00,104.565,104.576,104.557,104.57,230599997.0
2005-02-07 01:26:00,104.56,104.575,104.549,104.559,192399995.0
2005-02-07 01:27:00,104.576,104.58,104.57,104.58,242099999.0
2005-02-07 01:28:00,104.572,104.586,104.568,104.568,255200001.0
2005-02-07 01:29:00,104.571,104.575,104.56,104.575,164699997.0
2005-02-07 01:30:00,104.56,104.564,104.553,104.553,157600001.0
2005-02-07 01:31:00,104.568,104.574,104.545,104.549,277599997.0
2005-02-07 01:32:00,104.552,104.557,104.53,104.542,344299994.0
2005-02-07 01:33:00,104.542,104.542,104.527,104.535,299799997.0
2005-02-07 01:34:00,104.538,104.551,104.521,104.548,256200003.0
2005-02-07 01:35:00,104.54,104.549,104.538,104.538,284900003.0
2005-02-07 01:36:00,104.54,104.54,104.506,104.509,141899998.0
2005-02-07 01:37:00,104.512,104.522,104.51,104.51,237500000.0
2005-02-07 01:38:00,104.527,104.531,104.505,104.51,180600001.0
2005-02-07 01:39:00,104.503,104.523,104.492,104.511,325300002.0
2005-02-07 01:40:00,104.518,104.525,104.517,104.517,129499999.0
2005-02-07 01:41:00,104.523,104.523,104.515,104.517,89200000.0
2005-02-07 01:42:00,104.519,104.519,104.49,104.49,79899998.0
2005-02-07 01:43:00,104.527,104.527,104.505,104.508,263699995.0
2005-02-07 01:44:00,104.51,104.521,104.507,104.509,342800003.0
2005-02-07 01:45:00,104.528,104.53,104.509,104.515,229999998.0
2005-02-07 01:46:00,104.517,104.517,104.497,104.504,263299999.0
2005-02-07 01:47:00,104.513,104.527,104.508,104.518,192400000.0
2005-02-07 01:48:00,104.538,104.538,104.527,104.532,188400003.0
2005-02-07 01:49:00,104.527,104.527,104.5,104.514,344799999.0
2005-02-07 01:50:00,104.517,104.517,104.484,104.484,274599997.0
2005-02-07 01:51:00,104.488,104.488,104.468,104.479,105399999.0
2005-02-07 01:52:00,104.458,104.458,104.406,104.406,222599998.0
2005-02-07 01:53:00,104.415,104.424,104.402,104.402,362500002.0
2005-02-07 01:54:00,104.405,104.405,104.376,104.38,216499994.0
2005-02-07 01:55:00,104.377,104.377,104.315,104.332,313499995.0
2005-02-07 01:56:00,104.327,104.333,104.286,104.288,410499997.0
2005-02-07 01:57:00,104.295,104.316,104.285,104.308,302200006.0
2005-02-07 01:58:00,104.331,104.331,104.315,104.315,208500004.0
2005-02-07 01:59:00,104.323,104.323,104.304,104.315,419599993.0
2005-02-07 02:00:00,104.308,104.329,104.308,104.315,250199998.0
2005-02-07 02:01:00,104.306,104.306,104.29,104.29,214799998.0
2005-02-07 02:02:00,104.285,104.295,104.279,104.292,390099999.0
2005-02-07 02:03:00,104.298,104.298,104.266,104.266,307100000.0
2005-02-07 02:04:00,104.283,104.283,104.24,104.24,224400001.0
2005-02-07 02:05:00,104.236,104.236,104.159,104.159,321199999.0
2005-02-07 02:06:00,104.19,104.19,104.17,104.182,279200007.0
2005-02-07 02:07:00,104.179,104.179,104.168,104.173,191199994.0
2005-02-07 02:08:00,104.182,104.198,104.18,104.191,100099999.0
2005-02-07 02:09:00,104.191,104.191,104.106,104.12,200600002.0
2005-02-07 02:10:00,104.131,104.131,104.053,104.054,267200004.0
2005-02-07 02:11:00,104.04,104.081,104.035,104.081,353500000.0
2005-02-07 02:12:00,104.087,104.087,104.058,104.065,267399996.0
2005-02-07 02:13:00,104.058,104.069,104.057,104.058,294600001.0
2005-02-07 02:14:00,104.084,104.112,104.073,104.112,358899998.0
2005-02-07 02:15:00,104.125,104.141,104.122,104.141,197900001.0
2005-02-07 02:16:00,104.147,104.147,104.121,104.128,284200007.0
2005-02-07 02:17:00,104.145,104.157,104.138,104.148,360799999.0
2005-02-07 02:18:00,104.143,104.143,104.128,104.13,177299998.0
2005-02-07 02:19:00,104.14,104.15,104.126,104.126,202699995.0
2005-02-07 02:20:00,104.137,104.149,104.134,104.134,158300000.0
2005-02-07 02:21:00,104.145,104.155,104.132,104.145,255899999.0
2005-02-07 02:22:00,104.165,104.165,104.147,104.164,213299997.0
2005-02-07 02:23:00,104.173,104.201,104.168,104.184,224799996.0
2005-02-07 02:24:00,104.2,104.2,104.162,104.185,265799994.0
2005-02-07 02:25:00,104.208,104.208,104.19,104.193,161799998.0
2005-02-07 02:26:00,104.217,104.233,104.204,104.217,296500003.0
2005-02-07 02:27:00,104.227,104.238,104.208,104.23,454399998.0
2005-02-07 02:28:00,104.225,104.225,104.212,104.216,131200001.0
2005-02-07 02:29:00,104.247,104.247,104.235,104.238,208500001.0
2005-02-07 02:30:00,104.253,104.253,104.23,104.248,191000003.0
2005-02-07 02:31:00,104.252,104.287,104.239,104.287,217500002.0
2005-02-07 02:32:00,104.297,104.307,104.274,104.274,340099997.0
2005-02-07 02:33:00,104.272,104.272,104.234,104.238,202899997.0
2005-02-07 02:34:00,104.263,104.263,104.229,104.229,222999995.0
2005-02-07 02:35:00,104.229,104.238,104.215,104.225,352899996.0
2005-02-07 02:36:00,104.243,104.247,104.236,104.247,150500004.0
2005-02-07 02:37:00,104.257,104.271,104.251,104.254,148399998.0
2005-02-07 02:38:00,104.287,104.303,104.27,104.275,164100000.0
2005-02-07 02:39:00,104.287,104.297,104.272,104.272,109300001.0
2005-02-07 02:40:00,104.279,104.279,104.262,104.267,330900005.0
2005-02-07 02:41:00,104.277,104.277,104.255,104.271,108299999.0
2005-02-07 02:42:00,104.271,104.278,104.263,104.263,203100000.0
2005-02-07 02:43:00,104.27,104.287,104.259,104.279,210999996.0
2005-02-07 02:44:00,104.283,104.295,104.274,104.287,134100001.0
2005-02-07 02:45:00,104.283,104.283,104.258,104.267,181200000.0
2005-02-07 02:46:00,104.268,104.268,104.256,104.261,109300000.0
2005-02-07 02:47:00,104.265,104.277,104.254,104.265,431600001.0
2005-02-07 02:48:00,104.273,104.277,104.255,104.255,275600005.0
2005-02-07 02:49:00,104.257,104.257,104.229,104.229,216399999.0
2005-02-07 02:50:00,104.225,104.225,104.208,104.222,245499995.0
2005-02-07 02:51:00,104.212,104.221,104.2,104.205,260800001.0
2005-02-07 02:52:00,104.23,104.23,104.206,104.215,239800003.0
2005-02-07 02:53:00,104.225,104.247,104.218,104.246,191899998.0
2005-02-07 02:54:00,104.244,104.261,104.244,104.245,180700004.0
2005-02-07 02:55:00,104.254,104.271,104.254,104.271,184899996.0
2005-02-07 02:56:00,104.268,104.281,104.265,104.276,231699996.0
2005-02-07 02:57:00,104.295,104.31,104.282,104.282,121600000.0
2005-02-07 02:58:00,104.291,104.291,104.272,104.272,55600000.0
2005-02-07 02:59:00,104.261,104.278,104.26,104.27,181900004.0
2005-02-07 03:00:00,104.285,104.316,104.285,104.313,165999997.0
2005-02-07 03:01:00,104.313,104.317,104.303,104.309,134100001.0
2005-02-07 03:02:00,104.299,104.299,104.283,104.283,269399997.0
2005-02-07 03:03:00,104.283,104.289,104.259,104.259,139200000.0
2005-02-07 03:04:00,104.263,104.263,104.233,104.233,290900000.0
2005-02-07 03:05:00,104.24,104.245,104.223,104.223,238100006.0
2005-02-07 03:06:00,104.241,104.241,104.208,104.21,186800002.0
2005-02-07 03:07:00,104.207,104.21,104.192,104.21,332500001.0
2005-02-07 03:08:00,104.198,104.204,104.184,104.201,389600006.0
2005-02-07 03:09:00,104.21,104.215,104.196,104.21,172500001.0
2005-02-07 03:10:00,104.21,104.216,104.207,104.212,278599990.0
2005-02-07 03:11:00,104.216,104.22,104.192,104.192,285399995.0
2005-02-07 03:12:00,104.2,104.208,104.196,104.201,416799997.0
2005-02-07 03:13:00,104.211,104.211,104.191,104.211,283399997.0
2005-02-07 03:14:00,104.204,104.212,104.184,104.184,121000001.0
2005-02-07 03:15:00,104.207,104.213,104.206,104.207,242699998.0
2005-02-07 03:16:00,104.2,104.21,104.196,104.198,150400004.0
2005-02-07 03:17:00,104.188,104.21,104.179,104.21,177000002.0
2005-02-07 03:18:00,104.206,104.211,104.188,104.208,244700001.0
2005-02-07 03:19:00,104.208,104.21,104.191,104.204,113500002.0
2005-02-07 03:20:00,104.212,104.212,104.193,104.199,366099994.0
2005-02-07 03:21:00,104.21,104.21,104.201,104.209,180099999.0
2005-02-07 03:22:00,104.217,104.223,104.215,104.223,144000002.0
2005-02-07 03:23:00,104.215,104.215,104.207,104.211,328699996.0
2005-02-07 03:24:00,104.225,104.23,104.208,104.209,366700004.0
2005-02-07 03:25:00,104.2,104.202,104.185,104.185,252799998.0
2005-02-07 03:26:00,104.194,104.194,104.134,104.134,252199997.0
2005-02-07 03:27:00,104.132,104.146,104.129,104.138,243400002.0
2005-02-07 03:28:00,104.123,104.139,104.12,104.136,179199997.0
2005-02-07 03:29:00,104.148,104.15,104.128,104.143,203600003.0
2005-02-07 03:30:00,104.117,104.149,104.117,104.146,244100004.0
2005-02-07 03:31:00,104.13,104.166,104.121,104.161,151500000.0
2005-02-07 03:32:00,104.166,104.166,104.141,104.141,273800004.0
2005-02-07 03:33:00,104.144,104.147,104.125,104.125,335399998.0
2005-02-07 03:34:00,104.151,104.151,104.125,104.145,410199992.0
2005-02-07 03:35:00,104.13,104.156,104.13,104.156,173900002.0
2005-02-07 03:36:00,104.15,104.175,104.15,104.175,143800002.0
2005-02-07 03:37:00,104.169,104.178,104.168,104.177,123799998.0
2005-02-07 03:38:00,104.191,104.191,104.153,104.153,74299998.0
2005-02-07 03:39:00,104.167,104.181,104.157,104.181,129700003.0
2005-02-07 03:40:00,104.183,104.216,104.176,104.216,205600001.0
2005-02-07 03:41:00,104.218,104.218,104.204,104.218,64299999.0
2005-02-07 03:42:00,104.212,104.218,104.207,104.218,134200000.0
2005-02-07 03:43:00,104.218,104.218,104.193,104.193,266899998.0
2005-02-07 03:44:00,104.188,104.188,104.161,104.182,390499993.0
2005-02-07 03:45:00,104.183,104.183,104.164,104.167,94800000.0
2005-02-07 03:46:00,104.168,104.168,104.159,104.167,279100000.0
2005-02-07 03:47:00,104.17,104.17,104.155,104.155,155299999.0
2005-02-07 03:48:00,104.161,104.17,104.161,104.166,209100001.0
2005-02-07 03:49:00,104.171,104.181,104.163,104.179,275499996.0
2005-02-07 03:50:00,104.198,104.198,104.176,104.183,122299999.0
2005-02-07 03:51:00,104.185,104.191,104.175,104.185,168400001.0
2005-02-07 03:52:00,104.2,104.2,104.181,104.181,166399999.0
2005-02-07 03:53:00,104.192,104.194,104.174,104.18,216700003.0
2005-02-07 03:54:00,104.175,104.191,104.167,104.182,106000000.0
2005-02-07 03:55:00,104.19,104.19,104.155,104.155,215099996.0
2005-02-07 03:56:00,104.15,104.15,104.132,104.132,194000000.0
2005-02-07 03:57:00,104.135,104.145,104.13,104.13,97899997.0
2005-02-07 03:58:00,104.135,104.166,104.135,104.164,249000003.0
2005-02-07 03:59:00,104.163,104.176,104.155,104.155,440299995.0
2005-02-07 04:00:00,104.158,104.168,104.143,104.144,318200004.0
2005-02-07 04:01:00,104.142,104.158,104.142,104.146,176699998.0
2005-02-07 04:02:00,104.141,104.152,104.136,104.138,251800000.0
2005-02-07 04:03:00,104.147,104.148,104.137,104.138,243299998.0
2005-02-07 04:04:00,104.145,104.152,104.133,104.152,252999998.0
2005-02-07 04:05:00,104.16,104.17,104.154,104.154,327899998.0
2005-02-07 04:06:00,104.178,104.18,104.163,104.175,299599996.0
2005-02-07 04:07:00,104.178,104.178,104.166,104.17,275700001.0
2005-02-07 04:08:00,104.167,104.169,104.156,104.159,241899993.0
2005-02-07 04:09:00,104.151,104.169,104.151,104.158,363399996.0
2005-02-07 04:10:00,104.166,104.173,104.155,104.169,207000000.0
2005-02-07 04:11:00,104.142,104.17,104.142,104.169,207099999.0
2005-02-07 04:12:00,104.18,104.198,104.174,104.194,257499998.0
2005-02-07 04:13:00,104.192,104.207,104.192,104.204,194500002.0
2005-02-07 04:14:00,104.208,104.208,104.177,104.185,258000002.0
2005-02-07 04:15:00,104.2,104.2,104.168,104.191,379500000.0
2005-02-07 04:16:00,104.182,104.208,104.182,104.205,249000001.0
2005-02-07 04:17:00,104.195,104.207,104.187,104.189,236500000.0
2005-02-07 04:18:00,104.19,104.194,104.178,104.191,166800005.0
2005-02-07 04:19:00,104.192,104.201,104.183,104.19,169799998.0
2005-02-07 04:20:00,104.199,104.203,104.179,104.179,92200001.0
2005-02-07 04:21:00,104.177,104.18,104.165,104.175,196499999.0
2005-02-07 04:22:00,104.17,104.191,104.17,104.18,141399996.0
2005-02-07 04:23:00,104.184,104.198,104.184,104.188,127200002.0
2005-02-07 04:24:00,104.194,104.196,104.175,104.184,332500004.0
2005-02-07 04:25:00,104.19,104.199,104.18,104.18,321500000.0
2005-02-07 04:26:00,104.173,104.178,104.152,104.178,271100002.0
2005-02-07 04:27:00,104.195,104.195,104.173,104.173,373200002.0
2005-02-07 04:28:00,104.177,104.185,104.171,104.174,162600001.0
2005-02-07 04:29:00,104.193,104.195,104.183,104.183,113699999.0
2005-02-07 04:30:00,104.144,104.173,104.144,104.162,297100007.0
2005-02-07 04:31:00,104.16,104.162,104.146,104.162,309499997.0
2005-02-07 04:32:00,104.151,104.167,104.144,104.144,192500003.0
2005-02-07 04:33:00,104.134,104.152,104.134,104.146,206300003.0
2005-02-07 04:34:00,104.137,104.142,104.124,104.142,223299996.0
2005-02-07 04:35:00,104.158,104.158,104.134,104.134,201400003.0
2005-02-07 04:36:00,104.145,104.162,104.144,104.16,259000000.0
2005-02-07 04:37:00,104.157,104.157,104.14,104.14,191800002.0
2005-02-07 04:38:00,104.162,104.175,104.155,104.168,255100003.0
2005-02-07 04:39:00,104.178,104.179,104.167,104.175,274399996.0
2005-02-07 04:40:00,104.174,104.174,104.161,104.161,79800004.0
2005-02-07 04:41:00,104.168,104.168,104.149,104.159,219199996.0
2005-02-07 04:42:00,104.172,104.172,104.151,104.157,216200002.0
2005-02-07 04:43:00,104.17,104.18,104.17,104.171,230099998.0
2005-02-07 04:44:00,104.149,104.175,104.146,104.175,209700002.0
2005-02-07 04:45:00,104.166,104.173,104.155,104.173,197600002.0
2005-02-07 04:46:00,104.173,104.182,104.162,104.162,300400001.0
2005-02-07 04:47:00,104.183,104.183,104.167,104.167,135100000.0
2005-02-07 04:48:00,104.175,104.181,104.169,104.169,298100000.0
2005-02-07 04:49:00,104.173,104.173,104.157,104.162,374199999.0
2005-02-07 04:50:00,104.164,104.167,104.159,104.159,127500000.0
2005-02-07 04:51:00,104.178,104.178,104.155,104.163,254400002.0
2005-02-07 04:52:00,104.16,104.163,104.15,104.163,398099997.0
2005-02-07 04:53:00,104.163,104.167,104.138,104.157,219900005.0
2005-02-07 04:54:00,104.158,104.172,104.157,104.172,273299999.0
2005-02-07 04:55:00,104.173,104.173,104.15,104.151,123799999.0
2005-02-07 04:56:00,104.156,104.161,104.155,104.158,251499999.0
2005-02-07 04:57:00,104.165,104.174,104.165,104.167,250200002.0
2005-02-07 04:58:00,104.154,104.165,104.143,104.156,136399997.0
2005-02-07 04:59:00,104.159,104.161,104.149,104.158,382600002.0
2005-02-07 05:00:00,104.168,104.17,104.15,104.162,458299997.0
2005-02-07 05:01:00,104.16,104.165,104.155,104.163,164699996.0
2005-02-07 05:02:00,104.147,104.17,104.147,104.17,103299999.0
2005-02-07 05:03:00,104.17,104.17,104.152,104.159,203199998.0
2005-02-07 05:04:00,104.167,104.168,104.155,104.155,120700002.0
2005-02-07 05:05:00,104.166,104.172,104.164,104.166,138199999.0
2005-02-07 05:06:00,104.158,104.171,104.155,104.16,239599999.0
2005-02-07 05:07:00,104.138,104.157,104.138,104.152,243800001.0
2005-02-07 05:08:00,104.148,104.148,104.134,104.138,70400002.0
2005-02-07 05:09:00,104.146,104.152,104.135,104.139,217800000.0
2005-02-07 05:10:00,104.143,104.143,104.129,104.13,235700000.0
2005-02-07 05:11:00,104.13,104.13,104.104,104.114,130499998.0
2005-02-07 05:12:00,104.119,104.122,104.113,104.117,248999995.0
2005-02-07 05:13:00,104.118,104.12,104.102,104.112,204099999.0
2005-02-07 05:14:00,104.11,104.117,104.1,104.1,93900000.0
2005-02-07 05:15:00,104.105,104.127,104.105,104.122,251300003.0
2005-02-07 05:16:00,104.128,104.139,104.094,104.139,232299996.0
2005-02-07 05:17:00,104.13,104.141,104.129,104.129,388300009.0
2005-02-07 05:18:00,104.146,104.147,104.131,104.144,187399998.0
2005-02-07 05:19:00,104.145,104.148,104.134,104.134,257200000.0
2005-02-07 05:20:00,104.143,104.145,104.123,104.123,220500004.0
2005-02-07 05:21:00,104.151,104.151,104.137,104.138,106900000.0
2005-02-07 05:22:00,104.147,104.147,104.134,104.138,262899995.0
2005-02-07 05:23:00,104.14,104.144,104.137,104.138,294499998.0
2005-02-07 05:24:00,104.146,104.146,104.122,104.123,160299996.0
2005-02-07 05:25:00,104.133,104.145,104.122,104.132,263799998.0
2005-02-07 05:26:00,104.11,104.163,104.11,104.15,215699997.0
2005-02-07 05:27:00,104.172,104.172,104.136,104.144,323599997.0
2005-02-07 05:28:00,104.153,104.153,104.139,104.146,236499999.0
2005-02-07 05:29:00,104.158,104.158,104.134,104.147,181900000.0
2005-02-07 05:30:00,104.162,104.162,104.138,104.139,122200002.0
2005-02-07 05:31:00,104.16,104.165,104.157,104.16,333399994.0
2005-02-07 05:32:00,104.157,104.166,104.152,104.157,337099994.0
2005-02-07 05:33:00,104.163,104.163,104.152,104.157,292400002.0
2005-02-07 05:34:00,104.135,104.153,104.134,104.134,407399988.0
2005-02-07 05:35:00,104.147,104.152,104.142,104.142,302500004.0
2005-02-07 05:36:00,104.15,104.15,104.128,104.138,213600002.0
2005-02-07 05:37:00,104.133,104.152,104.133,104.152,150900003.0
2005-02-07 05:38:00,104.152,104.161,104.139,104.161,193599999.0
2005-02-07 05:39:00,104.157,104.169,104.147,104.158,320200000.0
2005-02-07 05:40:00,104.175,104.179,104.16,104.16,235600001.0
2005-02-07 05:41:00,104.18,104.18,104.15,104.155,345700002.0
2005-02-07 05:42:00,104.147,104.168,104.147,104.147,317400002.0
2005-02-07 05:43:00,104.159,104.177,104.159,104.16,260700003.0
2005-02-07 05:44:00,104.17,104.17,104.149,104.159,245199998.0
2005-02-07 05:45:00,104.171,104.176,104.16,104.176,132300002.0
2005-02-07 05:46:00,104.173,104.186,104.172,104.172,49200000.0
2005-02-07 05:47:00,104.175,104.203,104.175,104.198,222800005.0
2005-02-07 05:48:00,104.208,104.208,104.185,104.195,131400001.0
2005-02-07 05:49:00,104.198,104.214,104.185,104.203,277099995.0
2005-02-07 05:50:00,104.215,104.215,104.191,104.194,85999999.0
2005-02-07 05:51:00,104.207,104.211,104.199,104.199,183700004.0
2005-02-07 05:52:00,104.18,104.19,104.177,104.19,35799999.0
2005-02-07 05:53:00,104.192,104.197,104.186,104.19,304500004.0
2005-02-07 05:54:00,104.176,104.195,104.171,104.185,428799996.0
2005-02-07 05:55:00,104.17,104.183,104.17,104.183,210999999.0
2005-02-07 05:56:00,104.175,104.184,104.165,104.175,276200003.0
2005-02-07 05:57:00,104.172,104.174,104.156,104.156,224099999.0
2005-02-07 05:58:00,104.187,104.187,104.17,104.17,141000001.0
2005-02-07 05:59:00,104.178,104.19,104.178,104.185,62400000.0
2005-02-07 06:00:00,104.193,104.193,104.176,104.185,236000000.0
2005-02-07 06:01:00,104.198,104.202,104.198,104.202,128400003.0
2005-02-07 06:02:00,104.186,104.199,104.17,104.17,279800000.0
2005-02-07 06:03:00,104.165,104.18,104.165,104.177,197000006.0
2005-02-07 06:04:00,104.168,104.185,104.156,104.181,248200001.0
2005-02-07 06:05:00,104.18,104.186,104.166,104.168,251799999.0
2005-02-07 06:06:00,104.183,104.197,104.178,104.178,264300004.0
2005-02-07 06:07:00,104.186,104.186,104.169,104.171,323199995.0
2005-02-07 06:08:00,104.19,104.19,104.17,104.175,195599999.0
2005-02-07 06:09:00,104.178,104.178,104.162,104.163,59600000.0
2005-02-07 06:10:00,104.175,104.179,104.165,104.167,350599996.0
2005-02-07 06:11:00,104.15,104.181,104.15,104.17,357100002.0
2005-02-07 06:12:00,104.18,104.19,104.164,104.19,294999993.0
2005-02-07 06:13:00,104.175,104.197,104.168,104.168,224199999.0
2005-02-07 06:14:00,104.195,104.198,104.18,104.196,270600003.0
2005-02-07 06:15:00,104.193,104.225,104.193,104.213,154699999.0
2005-02-07 06:16:00,104.226,104.226,104.199,104.205,232000000.0
2005-02-07 06:17:00,104.2,104.211,104.2,104.207,158099996.0
2005-02-07 06:18:00,104.215,104.215,104.199,104.199,138200006.0
2005-02-07 06:19:00,104.228,104.23,104.218,104.218,53699999.0
2005-02-07 06:20:00,104.207,104.23,104.205,104.23,161200000.0
2005-02-07 06:21:00,104.23,104.25,104.23,104.247,137900000.0
2005-02-07 06:22:00,104.237,104.246,104.237,104.246,247499996.0
2005-02-07 06:23:00,104.249,104.249,104.232,104.243,157500002.0
2005-02-07 06:24:00,104.235,104.247,104.235,104.238,326199996.0
2005-02-07 06:25:00,104.23,104.237,104.221,104.228,263800003.0
2005-02-07 06:26:00,104.227,104.237,104.22,104.22,120700000.0
2005-02-07 06:27:00,104.239,104.246,104.231,104.238,281199999.0
2005-02-07 06:28:00,104.24,104.24,104.222,104.235,243900001.0
2005-02-07 06:29:00,104.243,104.246,104.231,104.246,231899998.0
2005-02-07 06:30:00,104.242,104.248,104.235,104.244,250099996.0
2005-02-07 06:31:00,104.241,104.255,104.241,104.25,150900004.0
2005-02-07 06:32:00,104.252,104.269,104.246,104.269,185900000.0
2005-02-07 06:33:00,104.26,104.267,104.245,104.245,220000004.0
2005-02-07 06:34:00,104.232,104.26,104.232,104.257,531199997.0
2005-02-07 06:35:00,104.262,104.262,104.249,104.25,348400004.0
2005-02-07 06:36:00,104.257,104.257,104.25,104.25,121100000.0
2005-02-07 06:37:00,104.247,104.267,104.247,104.264,289600004.0
2005-02-07 06:38:00,104.268,104.268,104.242,104.255,241499998.0
2005-02-07 06:39:00,104.27,104.285,104.27,104.28,292800000.0
2005-02-07 06:40:00,104.265,104.287,104.265,104.286,101999999.0
2005-02-07 06:41:00,104.28,104.285,104.268,104.268,246100000.0
2005-02-07 06:42:00,104.286,104.286,104.257,104.279,271499995.0
2005-02-07 06:43:00,104.28,104.282,104.259,104.262,223000004.0
2005-02-07 06:44:00,104.247,104.277,104.247,104.271,180200000.0
2005-02-07 06:45:00,104.273,104.278,104.269,104.274,316499996.0
2005-02-07 06:46:00,104.277,104.277,104.271,104.276,290899999.0
2005-02-07 06:47:00,104.266,104.275,104.266,104.266,206500000.0
2005-02-07 06:48:00,104.243,104.266,104.243,104.266,174000004.0
2005-02-07 06:49:00,104.262,104.276,104.261,104.265,98900002.0
2005-02-07 06:50:00,104.27,104.272,104.257,104.272,134000002.0
2005-02-07 06:51:00,104.267,104.267,104.241,104.254,236500002.0
2005-02-07 06:52:00,104.272,104.272,104.246,104.254,208899997.0
2005-02-07 06:53:00,104.241,104.242,104.225,104.24,115100004.0
2005-02-07 06:54:00,104.238,104.238,104.221,104.232,246199998.0
2005-02-07 06:55:00,104.235,104.249,104.235,104.246,225599997.0
2005-02-07 06:56:00,104.241,104.241,104.224,104.229,136300002.0
2005-02-07 06:57:00,104.233,104.239,104.223,104.238,315799998.0
2005-02-07 06:58:00,104.235,104.246,104.235,104.235,221199999.0
2005-02-07 06:59:00,104.247,104.247,104.238,104.243,178900004.0
2005-02-07 07:00:00,104.234,104.253,104.234,104.242,131099999.0
2005-02-07 07:01:00,104.233,104.244,104.222,104.23,266899993.0
2005-02-07 07:02:00,104.238,104.238,104.21,104.22,269499997.0
2005-02-07 07:03:00,104.232,104.232,104.213,104.213,294900000.0
2005-02-07 07:04:00,104.227,104.227,104.217,104.222,206999995.0
2005-02-07 07:05:00,104.231,104.241,104.212,104.219,311300002.0
2005-02-07 07:06:00,104.206,104.237,104.206,104.236,207499997.0
2005-02-07 07:07:00,104.235,104.235,104.221,104.226,288000001.0
2005-02-07 07:08:00,104.217,104.233,104.217,104.225,200500000.0
2005-02-07 07:09:00,104.233,104.233,104.216,104.22,232199998.0
2005-02-07 07:10:00,104.222,104.228,104.222,104.224,196900001.0
2005-02-07 07:11:00,104.218,104.221,104.204,104.221,185199998.0
2005-02-07 07:12:00,104.222,104.222,104.214,104.221,208600003.0
2005-02-07 07:13:00,104.199,104.225,104.199,104.216,343799999.0
2005-02-07 07:14:00,104.192,104.215,104.19,104.215,158100001.0
2005-02-07 07:15:00,104.22,104.228,104.206,104.228,220400000.0
2005-02-07 07:16:00,104.21,104.228,104.21,104.219,195100006.0
2005-02-07 07:17:00,104.228,104.231,104.223,104.224,272200004.0
2005-02-07 07:18:00,104.227,104.227,104.202,104.215,148099999.0
2005-02-07 07:19:00,104.215,104.229,104.215,104.22,71599999.0
2005-02-07 07:20:00,104.232,104.232,104.216,104.217,315400005.0
2005-02-07 07:21:00,104.198,104.221,104.198,104.221,67700000.0
2005-02-07 07:22:00,104.208,104.22,104.203,104.22,208100002.0
2005-02-07 07:23:00,104.213,104.226,104.213,104.22,156899999.0
2005-02-07 07:24:00,104.219,104.219,104.188,104.192,292400002.0
2005-02-07 07:25:00,104.181,104.218,104.181,104.218,244899998.0
2005-02-07 07:26:00,104.214,104.214,104.195,104.195,327499994.0
2005-02-07 07:27:00,104.195,104.207,104.19,104.196,351399995.0
2005-02-07 07:28:00,104.198,104.202,104.189,104.2,167900003.0
2005-02-07 07:29:00,104.195,104.214,104.195,104.2,172100000.0
2005-02-07 07:30:00,104.218,104.219,104.208,104.208,193200000.0
2005-02-07 07:31:00,104.2,104.217,104.199,104.199,232799997.0
2005-02-07 07:32:00,104.205,104.216,104.201,104.215,355700004.0
2005-02-07 07:33:00,104.221,104.223,104.211,104.211,274000000.0
2005-02-07 07:34:00,104.22,104.228,104.201,104.215,339300003.0
2005-02-07 07:35:00,104.213,104.228,104.206,104.22,384000006.0
2005-02-07 07:36:00,104.212,104.241,104.206,104.226,210300001.0
2005-02-07 07:37:00,104.21,104.237,104.21,104.236,248799996.0
2005-02-07 07:38:00,104.243,104.243,104.229,104.24,141600000.0
2005-02-07 07:39:00,104.239,104.248,104.221,104.221,262100002.0
2005-02-07 07:40:00,104.237,104.237,104.217,104.218,260600001.0
2005-02-07 07:41:00,104.234,104.236,104.218,104.219,136900002.0
2005-02-07 07:42:00,104.197,104.207,104.193,104.202,291000000.0
2005-02-07 07:43:00,104.217,104.217,104.199,104.212,146299998.0
2005-02-07 07:44:00,104.21,104.22,104.207,104.213,255099998.0
2005-02-07 07:45:00,104.215,104.221,104.207,104.221,269299998.0
2005-02-07 07:46:00,104.205,104.212,104.199,104.204,348200002.0
2005-02-07 07:47:00,104.229,104.229,104.216,104.22,295900000.0
2005-02-07 07:48:00,104.21,104.22,104.205,104.205,280300002.0
2005-02-07 07:49:00,104.217,104.233,104.217,104.23,141200000.0
2005-02-07 07:50:00,104.234,104.234,104.213,104.213,295200002.0
2005-02-07 07:51:00,104.22,104.22,104.212,104.213,163600002.0
2005-02-07 07:52:00,104.217,104.217,104.197,104.211,205600000.0
2005-02-07 07:53:00,104.227,104.227,104.209,104.214,237199996.0
2005-02-07 07:54:00,104.22,104.225,104.213,104.222,110500003.0
2005-02-07 07:55:00,104.222,104.222,104.203,104.21,375900001.0
2005-02-07 07:56:00,104.197,104.205,104.194,104.194,153800004.0
2005-02-07 07:57:00,104.217,104.22,104.194,104.213,358899996.0
2005-02-07 07:58:00,104.197,104.217,104.188,104.216,375500001.0
2005-02-07 07:59:00,104.218,104.218,104.197,104.201,115000002.0
2005-02-07 08:00:00,104.212,104.212,104.208,104.208,36300000.0
2005-02-07 08:01:00,104.205,104.218,104.189,104.21,296200002.0
2005-02-07 08:02:00,104.225,104.236,104.225,104.226,68000001.0
2005-02-07 08:03:00,104.247,104.29,104.247,104.29,83400002.0
2005-02-07 08:04:00,104.285,104.285,104.259,104.269,94599998.0
2005-02-07 08:05:00,104.293,104.295,104.271,104.28,169800001.0
2005-02-07 08:06:00,104.292,104.292,104.274,104.285,220000004.0
2005-02-07 08:07:00,104.292,104.292,104.278,104.289,258600003.0
2005-02-07 08:08:00,104.29,104.296,104.284,104.284,236800000.0
2005-02-07 08:09:00,104.285,104.292,104.275,104.279,254200007.0
2005-02-07 08:10:00,104.289,104.295,104.284,104.295,254899995.0
2005-02-07 08:11:00,104.301,104.308,104.279,104.281,236800003.0
2005-02-07 08:12:00,104.278,104.303,104.278,104.303,276000001.0
2005-02-07 08:13:00,104.303,104.305,104.28,104.28,221099998.0
2005-02-07 08:14:00,104.288,104.288,104.265,104.265,156499997.0
2005-02-07 08:15:00,104.283,104.292,104.265,104.279,216300002.0
2005-02-07 08:16:00,104.286,104.29,104.263,104.263,261900001.0
2005-02-07 08:17:00,104.245,104.261,104.245,104.25,208500001.0
2005-02-07 08:18:00,104.269,104.29,104.269,104.286,99100000.0
2005-02-07 08:19:00,104.293,104.293,104.282,104.285,233100002.0
2005-02-07 08:20:00,104.287,104.287,104.255,104.255,189199997.0
2005-02-07 08:21:00,104.253,104.263,104.24,104.259,352200006.0
2005-02-07 08:22:00,104.266,104.271,104.257,104.27,347199994.0
2005-02-07 08:23:00,104.257,104.276,104.257,104.267,173900002.0
2005-02-07 08:24:00,104.262,104.266,104.234,104.265,270199994.0
2005-02-07 08:25:00,104.277,104.277,104.259,104.268,164500002.0
2005-02-07 08:26:00,104.273,104.273,104.263,104.268,56700000.0
2005-02-07 08:27:00,104.264,104.278,104.264,104.268,269400001.0
2005-02-07 08:28:00,104.26,104.26,104.249,104.25,214399997.0
2005-02-07 08:29:00,104.25,104.262,104.25,104.262,135400002.0
2005-02-07 08:30:00,104.261,104.274,104.26,104.269,217300001.0
2005-02-07 08:31:00,104.265,104.276,104.255,104.276,253899999.0
2005-02-07 08:32:00,104.284,104.288,104.282,104.282,201299995.0
2005-02-07 08:33:00,104.3,104.3,104.278,104.279,95900000.0
2005-02-07 08:34:00,104.292,104.292,104.261,104.267,233799996.0
2005-02-07 08:35:00,104.29,104.29,104.28,104.285,243999997.0
2005-02-07 08:36:00,104.276,104.288,104.275,104.281,286900000.0
2005-02-07 08:37:00,104.28,104.288,104.268,104.275,176900000.0
2005-02-07 08:38:00,104.263,104.277,104.254,104.274,299300002.0
2005-02-07 08:39:00,104.278,104.278,104.259,104.26,231199998.0
2005-02-07 08:40:00,104.268,104.268,104.255,104.265,362600002.0
2005-02-07 08:41:00,104.274,104.274,104.232,104.232,243799997.0
2005-02-07 08:42:00,104.235,104.254,104.235,104.243,95000002.0
2005-02-07 08:43:00,104.257,104.257,104.245,104.247,307200000.0
2005-02-07 08:44:00,104.238,104.266,104.236,104.26,147199999.0
2005-02-07 08:45:00,104.252,104.26,104.237,104.26,361799993.0
2005-02-07 08:46:00,104.25,104.25,104.225,104.234,203000006.0
2005-02-07 08:47:00,104.233,104.243,104.23,104.23,307800000.0
2005-02-07 08:48:00,104.231,104.242,104.229,104.242,176599999.0
2005-02-07 08:49:00,104.238,104.249,104.237,104.237,355499994.0
2005-02-07 08:50:00,104.245,104.25,104.235,104.235,194099999.0
2005-02-07 08:51:00,104.234,104.249,104.234,104.24,279799999.0
2005-02-07 08:52:00,104.247,104.251,104.243,104.243,119700000.0
2005-02-07 08:53:00,104.243,104.274,104.243,104.267,228499995.0
2005-02-07 08:54:00,104.278,104.278,104.252,104.276,437300002.0
2005-02-07 08:55:00,104.272,104.28,104.265,104.27,203099998.0
2005-02-07 08:56:00,104.262,104.279,104.262,104.269,157399997.0
2005-02-07 08:57:00,104.279,104.297,104.276,104.292,284399999.0
2005-02-07 08:58:00,104.318,104.344,104.318,104.336,272100004.0
2005-02-07 08:59:00,104.338,104.341,104.329,104.33,210500000.0
2005-02-07 09:00:00,104.32,104.326,104.298,104.314,288600003.0
2005-02-07 09:01:00,104.325,104.325,104.301,104.312,215400003.0
2005-02-07 09:02:00,104.3,104.314,104.287,104.287,113899999.0
2005-02-07 09:03:00,104.277,104.277,104.226,104.226,140399998.0
2005-02-07 09:04:00,104.247,104.247,104.231,104.236,264299996.0
2005-02-07 09:05:00,104.235,104.26,104.233,104.239,192999997.0
2005-02-07 09:06:00,104.227,104.24,104.221,104.227,326400010.0
2005-02-07 09:07:00,104.229,104.24,104.227,104.231,276800007.0
2005-02-07 09:08:00,104.24,104.24,104.228,104.228,253100001.0
2005-02-07 09:09:00,104.238,104.25,104.229,104.231,272200001.0
2005-02-07 09:10:00,104.22,104.24,104.202,104.202,336199998.0
2005-02-07 09:11:00,104.22,104.22,104.193,104.203,326399999.0
2005-02-07 09:12:00,104.216,104.23,104.206,104.23,461300005.0
2005-02-07 09:13:00,104.218,104.223,104.202,104.213,274299998.0
2005-02-07 09:14:00,104.212,104.212,104.204,104.204,118600001.0
2005-02-07 09:15:00,104.215,104.224,104.196,104.21,229799999.0
2005-02-07 09:16:00,104.208,104.228,104.202,104.228,232399998.0
2005-02-07 09:17:00,104.244,104.244,104.237,104.244,180299996.0
2005-02-07 09:18:00,104.25,104.25,104.229,104.238,239900004.0
2005-02-07 09:19:00,104.245,104.267,104.24,104.262,162999998.0
2005-02-07 09:20:00,104.272,104.278,104.247,104.266,201299998.0
2005-02-07 09:21:00,104.269,104.269,104.244,104.255,355700004.0
2005-02-07 09:22:00,104.263,104.263,104.248,104.249,114699999.0
2005-02-07 09:23:00,104.247,104.25,104.237,104.237,381600004.0
2005-02-07 09:24:00,104.239,104.245,104.225,104.225,184399994.0
2005-02-07 09:25:00,104.243,104.257,104.232,104.253,209499999.0
2005-02-07 09:26:00,104.268,104.268,104.237,104.237,260899997.0
2005-02-07 09:27:00,104.233,104.244,104.221,104.238,256899997.0
2005-02-07 09:28:00,104.251,104.251,104.219,104.241,262499997.0
2005-02-07 09:29:00,104.235,104.25,104.235,104.244,244599998.0
2005-02-07 09:30:00,104.247,104.265,104.238,104.261,224099999.0
2005-02-07 09:31:00,104.28,104.285,104.27,104.283,418900004.0
2005-02-07 09:32:00,104.295,104.296,104.282,104.282,197599995.0
2005-02-07 09:33:00,104.275,104.275,104.243,104.261,244999999.0
2005-02-07 09:34:00,104.236,104.26,104.236,104.26,90600000.0
2005-02-07 09:35:00,104.27,104.27,104.224,104.224,74999999.0
2005-02-07 09:36:00,104.237,104.237,104.22,104.229,324999999.0
2005-02-07 09:37:00,104.239,104.252,104.239,104.24,237300000.0
2005-02-07 09:38:00,104.244,104.245,104.229,104.243,349199999.0
2005-02-07 09:39:00,104.246,104.249,104.24,104.245,294500002.0
2005-02-07 09:40:00,104.262,104.262,104.236,104.248,337700002.0
2005-02-07 09:41:00,104.26,104.26,104.247,104.248,278199995.0
2005-02-07 09:42:00,104.264,104.264,104.252,104.252,315900005.0
2005-02-07 09:43:00,104.262,104.262,104.237,104.237,252699998.0
2005-02-07 09:44:00,104.26,104.263,104.232,104.24,281100002.0
2005-02-07 09:45:00,104.272,104.272,104.253,104.264,271999994.0
2005-02-07 09:46:00,104.267,104.267,104.248,104.251,385299998.0
2005-02-07 09:47:00,104.251,104.251,104.226,104.226,215300005.0
2005-02-07 09:48:00,104.227,104.243,104.227,104.243,251099995.0
2005-02-07 09:49:00,104.241,104.278,104.233,104.278,284000004.0
2005-02-07 09:50:00,104.279,104.285,104.271,104.285,352099995.0
2005-02-07 09:51:00,104.298,104.298,104.284,104.289,127000002.0
2005-02-07 09:52:00,104.284,104.289,104.272,104.289,234099999.0
2005-02-07 09:53:00,104.298,104.298,104.278,104.278,162300002.0
2005-02-07 09:54:00,104.278,104.278,104.254,104.254,129299997.0
2005-02-07 09:55:00,104.273,104.282,104.26,104.275,188500001.0
2005-02-07 09:56:00,104.287,104.287,104.259,104.259,237100000.0
2005-02-07 09:57:00,104.259,104.267,104.256,104.267,226699996.0
2005-02-07 09:58:00,104.268,104.268,104.256,104.26,463300004.0
2005-02-07 09:59:00,104.28,104.29,104.274,104.275,129600000.0
2005-02-07 10:00:00,104.281,104.292,104.28,104.28,281900004.0
2005-02-07 10:01:00,104.292,104.292,104.274,104.275,107400000.0
2005-02-07 10:02:00,104.28,104.28,104.269,104.27,105099999.0
2005-02-07 10:03:00,104.277,104.279,104.263,104.263,36899999.0
2005-02-07 10:04:00,104.268,104.281,104.267,104.278,245200000.0
2005-02-07 10:05:00,104.27,104.279,104.268,104.269,153800001.0
2005-02-07 10:06:00,104.284,104.299,104.284,104.292,164199997.0
2005-02-07 10:07:00,104.295,104.303,104.291,104.296,268800002.0
2005-02-07 10:08:00,104.291,104.301,104.278,104.289,350400002.0
2005-02-07 10:09:00,104.271,104.295,104.267,104.267,262999997.0
2005-02-07 10:10:00,104.257,104.286,104.257,104.271,336300001.0
2005-02-07 10:11:00,104.273,104.306,104.273,104.301,252500001.0
2005-02-07 10:12:00,104.286,104.316,104.286,104.302,222100002.0
2005-02-07 10:13:00,104.315,104.322,104.299,104.309,298700004.0
2005-02-07 10:14:00,104.315,104.34,104.315,104.329,304799995.0
2005-02-07 10:15:00,104.335,104.339,104.325,104.325,209100003.0
2005-02-07 10:16:00,104.34,104.34,104.308,104.325,236999999.0
2005-02-07 10:17:00,104.322,104.338,104.315,104.336,280099999.0
2005-02-07 10:18:00,104.332,104.363,104.327,104.358,415200000.0
2005-02-07 10:19:00,104.36,104.36,104.33,104.33,204899999.0
2005-02-07 10:20:00,104.35,104.355,104.33,104.342,219400006.0
2005-02-07 10:21:00,104.337,104.352,104.32,104.352,292299996.0
2005-02-07 10:22:00,104.347,104.36,104.341,104.342,509100001.0
2005-02-07 10:23:00,104.342,104.356,104.342,104.351,195900003.0
2005-02-07 10:24:00,104.346,104.348,104.329,104.337,351100003.0
2005-02-07 10:25:00,104.34,104.35,104.34,104.345,385100003.0
2005-02-07 10:26:00,104.35,104.351,104.328,104.351,324600001.0
2005-02-07 10:27:00,104.343,104.358,104.336,104.352,355300006.0
2005-02-07 10:28:00,104.328,104.349,104.308,104.343,297400003.0
2005-02-07 10:29:00,104.336,104.347,104.334,104.334,265900007.0
2005-02-07 10:30:00,104.342,104.351,104.329,104.336,270800003.0
2005-02-07 10:31:00,104.362,104.376,104.355,104.369,208000005.0
2005-02-07 10:32:00,104.364,104.37,104.358,104.358,195900005.0
2005-02-07 10:33:00,104.361,104.376,104.359,104.362,295000002.0
2005-02-07 10:34:00,104.375,104.378,104.37,104.371,165600001.0
2005-02-07 10:35:00,104.38,104.385,104.367,104.384,461700008.0
2005-02-07 10:36:00,104.384,104.389,104.358,104.358,203600004.0
2005-02-07 10:37:00,104.357,104.357,104.333,104.348,220399999.0
2005-02-07 10:38:00,104.337,104.337,104.309,104.319,193200002.0
2005-02-07 10:39:00,104.33,104.336,104.317,104.323,231100002.0
2005-02-07 10:40:00,104.337,104.337,104.305,104.307,136100002.0
2005-02-07 10:41:00,104.321,104.332,104.313,104.332,167200002.0
2005-02-07 10:42:00,104.317,104.319,104.304,104.313,197599994.0
2005-02-07 10:43:00,104.325,104.325,104.32,104.32,384000000.0
2005-02-07 10:44:00,104.332,104.339,104.326,104.326,400200004.0
2005-02-07 10:45:00,104.325,104.332,104.308,104.324,201899998.0
2005-02-07 10:46:00,104.327,104.328,104.315,104.315,184800000.0
2005-02-07 10:47:00,104.322,104.322,104.308,104.309,256400000.0
2005-02-07 10:48:00,104.32,104.335,104.32,104.33,66500001.0
2005-02-07 10:49:00,104.314,104.328,104.314,104.324,221000002.0
2005-02-07 10:50:00,104.31,104.335,104.301,104.331,280799998.0
2005-02-07 10:51:00,104.332,104.358,104.332,104.358,341200003.0
2005-02-07 10:52:00,104.367,104.367,104.329,104.34,213499999.0
2005-02-07 10:53:00,104.35,104.353,104.346,104.352,221700003.0
2005-02-07 10:54:00,104.346,104.346,104.331,104.338,116700001.0
2005-02-07 10:55:00,104.34,104.349,104.328,104.328,429399999.0
2005-02-07 10:56:00,104.338,104.365,104.338,104.363,264299997.0
2005-02-07 10:57:00,104.375,104.375,104.349,104.349,271899998.0
2005-02-07 10:58:00,104.344,104.362,104.343,104.343,41800000.0
2005-02-07 10:59:00,104.347,104.35,104.331,104.331,190299999.0
2005-02-07 11:00:00,104.358,104.36,104.347,104.355,156700000.0
2005-02-07 11:01:00,104.362,104.37,104.342,104.342,95900001.0
2005-02-07 11:02:00,104.357,104.357,104.337,104.353,222600000.0
2005-02-07 11:03:00,104.36,104.365,104.354,104.362,281299997.0
2005-02-07 11:04:00,104.368,104.368,104.337,104.357,201699998.0
2005-02-07 11:05:00,104.363,104.375,104.358,104.364,256399996.0
2005-02-07 11:06:00,104.375,104.379,104.356,104.356,349599996.0
2005-02-07 11:07:00,104.341,104.361,104.341,104.361,110299999.0
2005-02-07 11:08:00,104.359,104.371,104.357,104.368,228399999.0
2005-02-07 11:09:00,104.367,104.369,104.335,104.335,294099997.0
2005-02-07 11:10:00,104.338,104.34,104.318,104.34,147700001.0
2005-02-07 11:11:00,104.35,104.355,104.34,104.342,308000000.0
2005-02-07 11:12:00,104.374,104.374,104.356,104.359,438199998.0
2005-02-07 11:13:00,104.345,104.361,104.339,104.361,199299998.0
2005-02-07 11:14:00,104.361,104.362,104.346,104.355,309000000.0
2005-02-07 11:15:00,104.348,104.36,104.348,104.356,243699996.0
2005-02-07 11:16:00,104.343,104.35,104.331,104.35,146700002.0
2005-02-07 11:17:00,104.348,104.366,104.342,104.365,132700000.0
2005-02-07 11:18:00,104.357,104.357,104.335,104.345,122000002.0
2005-02-07 11:19:00,104.335,104.367,104.331,104.361,243000005.0
2005-02-07 11:20:00,104.36,104.361,104.34,104.355,273899997.0
2005-02-07 11:21:00,104.387,104.407,104.379,104.387,174999996.0
2005-02-07 11:22:00,104.405,104.421,104.405,104.412,208800001.0
2005-02-07 11:23:00,104.419,104.419,104.385,104.385,97200001.0
2005-02-07 11:24:00,104.391,104.409,104.388,104.399,128299998.0
2005-02-07 11:25:00,104.409,104.416,104.394,104.404,219300003.0
2005-02-07 11:26:00,104.427,104.427,104.411,104.411,193200001.0
2005-02-07 11:27:00,104.423,104.448,104.415,104.445,329999996.0
2005-02-07 11:28:00,104.45,104.45,104.434,104.434,178900002.0
2005-02-07 11:29:00,104.447,104.451,104.44,104.44,255000002.0
2005-02-07 11:30:00,104.438,104.469,104.438,104.465,327500003.0
2005-02-07 11:31:00,104.478,104.48,104.469,104.47,182599999.0
2005-02-07 11:32:00,104.455,104.48,104.455,104.471,232600002.0
2005-02-07 11:33:00,104.472,104.472,104.44,104.44,37800001.0
2005-02-07 11:34:00,104.442,104.476,104.436,104.463,235799995.0
2005-02-07 11:35:00,104.478,104.479,104.464,104.477,232000003.0
2005-02-07 11:36:00,104.484,104.495,104.477,104.486,372700000.0
2005-02-07 11:37:00,104.517,104.52,104.486,104.513,229000004.0
2005-02-07 11:38:00,104.528,104.529,104.486,104.515,356400005.0
2005-02-07 11:39:00,104.538,104.538,104.527,104.529,239800003.0
2005-02-07 11:40:00,104.535,104.54,104.526,104.537,297500005.0
2005-02-07 11:41:00,104.546,104.55,104.525,104.541,224600001.0
2005-02-07 11:42:00,104.548,104.548,104.531,104.544,136200002.0
2005-02-07 11:43:00,104.545,104.545,104.528,104.528,188499997.0
2005-02-07 11:44:00,104.536,104.536,104.528,104.528,93199998.0
2005-02-07 11:45:00,104.533,104.545,104.511,104.545,279199999.0
2005-02-07 11:46:00,104.533,104.543,104.517,104.543,107899999.0
2005-02-07 11:47:00,104.536,104.536,104.519,104.522,136400001.0
2005-02-07 11:48:00,104.52,104.528,104.505,104.515,204300000.0
2005-02-07 11:49:00,104.523,104.529,104.515,104.523,124900000.0
2005-02-07 11:50:00,104.515,104.529,104.51,104.526,271599999.0
2005-02-07 11:51:00,104.525,104.528,104.509,104.51,370600000.0
2005-02-07 11:52:00,104.514,104.52,104.5,104.5,214500000.0
2005-02-07 11:53:00,104.492,104.506,104.492,104.503,313800000.0
2005-02-07 11:54:00,104.503,104.511,104.486,104.511,285300001.0
2005-02-07 11:55:00,104.515,104.529,104.515,104.525,415600002.0
2005-02-07 11:56:00,104.506,104.524,104.491,104.524,242299995.0
2005-02-07 11:57:00,104.525,104.538,104.524,104.531,297900002.0
2005-02-07 11:58:00,104.546,104.546,104.528,104.542,148900004.0
2005-02-07 11:59:00,104.536,104.536,104.512,104.512,269900001.0
2005-02-07 12:00:00,104.51,104.52,104.499,104.506,238099996.0
2005-02-07 12:01:00,104.513,104.513,104.488,104.488,268899996.0
2005-02-07 12:02:00,104.496,104.508,104.49,104.504,101800002.0
2005-02-07 12:03:00,104.503,104.512,104.493,104.506,223200001.0
2005-02-07 12:04:00,104.506,104.52,104.506,104.508,437400005.0
2005-02-07 12:05:00,104.51,104.512,104.498,104.512,228700006.0
2005-02-07 12:06:00,104.513,104.516,104.499,104.51,266700000.0
2005-02-07 12:07:00,104.51,104.518,104.498,104.517,233399997.0
2005-02-07 12:08:00,104.505,104.505,104.482,104.489,213999999.0
2005-02-07 12:09:00,104.515,104.539,104.515,104.53,383400007.0
2005-02-07 12:10:00,104.522,104.536,104.502,104.531,267499998.0
2005-02-07 12:11:00,104.557,104.557,104.534,104.539,367299995.0
2005-02-07 12:12:00,104.503,104.546,104.489,104.546,141399997.0
2005-02-07 12:13:00,104.529,104.548,104.529,104.538,193599999.0
2005-02-07 12:14:00,104.53,104.547,104.53,104.545,221999998.0
2005-02-07 12:15:00,104.566,104.569,104.554,104.56,448899998.0
2005-02-07 12:16:00,104.529,104.556,104.529,104.55,383399993.0
2005-02-07 12:17:00,104.545,104.569,104.545,104.557,415000003.0
2005-02-07 12:18:00,104.562,104.573,104.553,104.568,257400002.0
2005-02-07 12:19:00,104.565,104.58,104.559,104.575,258499992.0
2005-02-07 12:20:00,104.57,104.57,104.542,104.56,281900003.0
2005-02-07 12:21:00,104.571,104.589,104.571,104.577,202700000.0
2005-02-07 12:22:00,104.578,104.578,104.567,104.573,123499998.0
2005-02-07 12:23:00,104.58,104.58,104.554,104.565,238099998.0
2005-02-07 12:24:00,104.585,104.591,104.57,104.57,152200000.0
2005-02-07 12:25:00,104.565,104.573,104.553,104.573,407699987.0
2005-02-07 12:26:00,104.555,104.563,104.537,104.559,128899998.0
2005-02-07 12:27:00,104.561,104.561,104.532,104.538,248300001.0
2005-02-07 12:28:00,104.537,104.537,104.521,104.521,178899998.0
2005-02-07 12:29:00,104.527,104.527,104.478,104.478,304800005.0
2005-02-07 12:30:00,104.493,104.501,104.482,104.491,263199999.0
2005-02-07 12:31:00,104.497,104.515,104.488,104.506,221299998.0
2005-02-07 12:32:00,104.518,104.518,104.496,104.496,130400002.0
2005-02-07 12:33:00,104.491,104.511,104.485,104.488,209800001.0
2005-02-07 12:34:00,104.497,104.516,104.497,104.506,249499994.0
2005-02-07 12:35:00,104.517,104.52,104.489,104.495,199400000.0
2005-02-07 12:36:00,104.506,104.524,104.497,104.515,193700002.0
2005-02-07 12:37:00,104.516,104.523,104.51,104.511,257299997.0
2005-02-07 12:38:00,104.52,104.547,104.52,104.541,190999997.0
2005-02-07 12:39:00,104.552,104.568,104.552,104.56,144500001.0
2005-02-07 12:40:00,104.585,104.59,104.545,104.557,300400002.0
2005-02-07 12:41:00,104.566,104.566,104.545,104.545,160700001.0
2005-02-07 12:42:00,104.556,104.556,104.538,104.547,152299997.0
2005-02-07 12:43:00,104.548,104.548,104.525,104.529,135400002.0
2005-02-07 12:44:00,104.547,104.547,104.503,104.503,357799997.0
2005-02-07 12:45:00,104.51,104.533,104.506,104.526,270900006.0
2005-02-07 12:46:00,104.535,104.54,104.523,104.523,407199996.0
2005-02-07 12:47:00,104.525,104.531,104.504,104.52,412699995.0
2005-02-07 12:48:00,104.523,104.523,104.506,104.523,288400001.0
2005-02-07 12:49:00,104.535,104.535,104.52,104.523,304600002.0
2005-02-07 12:50:00,104.511,104.518,104.51,104.51,172999999.0
2005-02-07 12:51:00,104.522,104.522,104.507,104.511,204800000.0
2005-02-07 12:52:00,104.512,104.537,104.508,104.508,239200002.0
2005-02-07 12:53:00,104.504,104.517,104.504,104.515,146799996.0
2005-02-07 12:54:00,104.519,104.525,104.514,104.525,295600006.0
2005-02-07 12:55:00,104.535,104.548,104.527,104.539,281499993.0
2005-02-07 12:56:00,104.542,104.55,104.54,104.54,176100000.0
2005-02-07 12:57:00,104.541,104.549,104.535,104.541,180100001.0
2005-02-07 12:58:00,104.528,104.543,104.527,104.532,355599998.0
2005-02-07 12:59:00,104.525,104.541,104.524,104.535,360999995.0
2005-02-07 13:00:00,104.528,104.537,104.519,104.528,362499999.0
2005-02-07 13:01:00,104.524,104.53,104.518,104.527,216500003.0
2005-02-07 13:02:00,104.526,104.534,104.514,104.514,242499999.0
2005-02-07 13:03:00,104.52,104.55,104.511,104.55,285000003.0
2005-02-07 13:04:00,104.534,104.55,104.52,104.542,193999994.0
2005-02-07 13:05:00,104.55,104.552,104.523,104.531,355600003.0
2005-02-07 13:06:00,104.531,104.535,104.521,104.535,201800004.0
2005-02-07 13:07:00,104.538,104.548,104.536,104.54,436500000.0
2005-02-07 13:08:00,104.532,104.548,104.532,104.533,131600002.0
2005-02-07 13:09:00,104.547,104.549,104.526,104.537,293800011.0
2005-02-07 13:10:00,104.535,104.535,104.507,104.515,171400000.0
2005-02-07 13:11:00,104.525,104.532,104.517,104.529,162099998.0
2005-02-07 13:12:00,104.533,104.542,104.525,104.525,229900002.0
2005-02-07 13:13:00,104.522,104.529,104.511,104.52,258299995.0
2005-02-07 13:14:00,104.535,104.55,104.515,104.539,269299996.0
2005-02-07 13:15:00,104.535,104.556,104.532,104.555,305200003.0
2005-02-07 13:16:00,104.548,104.548,104.535,104.54,186499999.0
2005-02-07 13:17:00,104.555,104.565,104.538,104.538,183899995.0
2005-02-07 13:18:00,104.542,104.542,104.507,104.509,202300000.0
2005-02-07 13:19:00,104.505,104.505,104.493,104.497,184200004.0
2005-02-07 13:20:00,104.504,104.504,104.478,104.488,203100002.0
2005-02-07 13:21:00,104.501,104.501,104.45,104.451,197100002.0
2005-02-07 13:22:00,104.449,104.449,104.427,104.427,116099997.0
2005-02-07 13:23:00,104.415,104.415,104.402,104.411,199700001.0
2005-02-07 13:24:00,104.428,104.428,104.398,104.41,229799999.0
2005-02-07 13:25:00,104.416,104.418,104.401,104.418,241699997.0
2005-02-07 13:26:00,104.412,104.431,104.412,104.431,252400002.0
2005-02-07 13:27:00,104.418,104.429,104.413,104.429,150099996.0
2005-02-07 13:28:00,104.425,104.441,104.425,104.435,353800007.0
2005-02-07 13:29:00,104.428,104.436,104.414,104.434,300200000.0
2005-02-07 13:30:00,104.44,104.44,104.409,104.423,305399999.0
2005-02-07 13:31:00,104.432,104.432,104.42,104.427,173199999.0
2005-02-07 13:32:00,104.43,104.43,104.374,104.386,239800000.0
2005-02-07 13:33:00,104.385,104.387,104.33,104.33,244899997.0
2005-02-07 13:34:00,104.32,104.332,104.308,104.32,346799999.0
2005-02-07 13:35:00,104.343,104.356,104.326,104.329,231499997.0
2005-02-07 13:36:00,104.333,104.35,104.33,104.33,367300000.0
2005-02-07 13:37:00,104.333,104.347,104.319,104.34,166799998.0
2005-02-07 13:38:00,104.342,104.348,104.336,104.336,276799996.0
2005-02-07 13:39:00,104.357,104.357,104.329,104.329,53200000.0
2005-02-07 13:40:00,104.336,104.336,104.304,104.315,388700001.0
2005-02-07 13:41:00,104.322,104.336,104.313,104.313,262100001.0
2005-02-07 13:42:00,104.318,104.32,104.302,104.312,193800002.0
2005-02-07 13:43:00,104.318,104.32,104.302,104.302,78600002.0
2005-02-07 13:44:00,104.298,104.303,104.284,104.289,352599993.0
2005-02-07 13:45:00,104.285,104.297,104.276,104.29,164599998.0
2005-02-07 13:46:00,104.287,104.288,104.253,104.253,180000000.0
2005-02-07 13:47:00,104.253,104.253,104.203,104.214,182200001.0
2005-02-07 13:48:00,104.242,104.246,104.23,104.24,289799998.0
2005-02-07 13:49:00,104.251,104.251,104.24,104.242,172600003.0
2005-02-07 13:50:00,104.26,104.266,104.249,104.249,295100004.0
2005-02-07 13:51:00,104.273,104.279,104.248,104.254,279100000.0
2005-02-07 13:52:00,104.247,104.258,104.202,104.202,143000005.0
2005-02-07 13:53:00,104.197,104.213,104.191,104.195,401400002.0
2005-02-07 13:54:00,104.202,104.208,104.184,104.2,165600002.0
2005-02-07 13:55:00,104.222,104.231,104.213,104.229,172400001.0
2005-02-07 13:56:00,104.218,104.224,104.213,104.223,286599996.0
2005-02-07 13:57:00,104.228,104.228,104.21,104.218,253500006.0
2005-02-07 13:58:00,104.217,104.22,104.205,104.22,247900003.0
2005-02-07 13:59:00,104.232,104.241,104.224,104.23,309000001.0
2005-02-07 14:00:00,104.245,104.265,104.24,104.25,248500004.0
2005-02-07 14:01:00,104.246,104.246,104.22,104.22,199499997.0
2005-02-07 14:02:00,104.226,104.226,104.21,104.21,201500002.0
2005-02-07 14:03:00,104.217,104.218,104.182,104.182,108400003.0
2005-02-07 14:04:00,104.192,104.192,104.115,104.125,197199997.0
2005-02-07 14:05:00,104.138,104.158,104.131,104.152,141800000.0
2005-02-07 14:06:00,104.138,104.138,104.093,104.103,145899997.0
2005-02-07 14:07:00,104.108,104.108,104.084,104.09,166800001.0
2005-02-07 14:08:00,104.078,104.108,104.075,104.098,190399998.0
2005-02-07 14:09:00,104.1,104.1,104.084,104.086,176999998.0
2005-02-07 14:10:00,104.102,104.108,104.1,104.102,164400002.0
2005-02-07 14:11:00,104.108,104.122,104.108,104.117,321400005.0
2005-02-07 14:12:00,104.126,104.135,104.121,104.121,127799999.0
2005-02-07 14:13:00,104.115,104.129,104.114,104.127,208700002.0
2005-02-07 14:14:00,104.142,104.142,104.125,104.135,252400000.0
2005-02-07 14:15:00,104.132,104.139,104.129,104.13,328400004.0
2005-02-07 14:16:00,104.128,104.14,104.118,104.132,271200004.0
2005-02-07 14:17:00,104.131,104.137,104.129,104.129,389600003.0
2005-02-07 14:18:00,104.127,104.14,104.1,104.129,315499998.0
2005-02-07 14:19:00,104.146,104.158,104.134,104.158,240000001.0
2005-02-07 14:20:00,104.164,104.164,104.15,104.162,209599998.0
2005-02-07 14:21:00,104.168,104.168,104.15,104.158,322999998.0
2005-02-07 14:22:00,104.162,104.171,104.137,104.138,270900002.0
2005-02-07 14:23:00,104.169,104.185,104.166,104.167,389800002.0
2005-02-07 14:24:00,104.168,104.18,104.158,104.158,315400003.0
2005-02-07 14:25:00,104.178,104.204,104.178,104.192,118000000.0
2005-02-07 14:26:00,104.197,104.211,104.189,104.191,240100001.0
2005-02-07 14:27:00,104.211,104.216,104.201,104.216,210500003.0
2005-02-07 14:28:00,104.217,104.235,104.21,104.218,401699995.0
2005-02-07 14:29:00,104.232,104.232,104.215,104.218,145600005.0
2005-02-07 14:30:00,104.215,104.222,104.207,104.215,219999998.0
2005-02-07 14:31:00,104.22,104.226,104.21,104.219,238299996.0
2005-02-07 14:32:00,104.218,104.218,104.198,104.206,277199997.0
2005-02-07 14:33:00,104.188,104.189,104.168,104.189,114800002.0
2005-02-07 14:34:00,104.212,104.218,104.21,104.215,173399998.0
2005-02-07 14:35:00,104.215,104.224,104.209,104.213,335299998.0
2005-02-07 14:36:00,104.227,104.234,104.224,104.228,197000002.0
2005-02-07 14:37:00,104.198,104.213,104.189,104.213,225000003.0
2005-02-07 14:38:00,104.183,104.216,104.183,104.216,79400001.0
2005-02-07 14:39:00,104.207,104.223,104.207,104.209,187599999.0
2005-02-07 14:40:00,104.217,104.228,104.185,104.185,337500004.0
2005-02-07 14:41:00,104.192,104.199,104.189,104.189,199599999.0
2005-02-07 14:42:00,104.197,104.198,104.17,104.17,299600001.0
2005-02-07 14:43:00,104.196,104.201,104.193,104.193,257000004.0
2005-02-07 14:44:00,104.19,104.207,104.183,104.207,335000002.0
2005-02-07 14:45:00,104.199,104.209,104.192,104.192,233400000.0
2005-02-07 14:46:00,104.206,104.206,104.194,104.201,234200006.0
2005-02-07 14:47:00,104.192,104.202,104.183,104.202,66200000.0
2005-02-07 14:48:00,104.193,104.193,104.182,104.187,129799999.0
2005-02-07 14:49:00,104.185,104.185,104.165,104.174,124899997.0
2005-02-07 14:50:00,104.176,104.176,104.161,104.161,111700000.0
2005-02-07 14:51:00,104.173,104.195,104.16,104.195,183000001.0
2005-02-07 14:52:00,104.188,104.188,104.17,104.187,251000000.0
2005-02-07 14:53:00,104.192,104.208,104.192,104.199,181100000.0
2005-02-07 14:54:00,104.206,104.219,104.205,104.21,378600000.0
2005-02-07 14:55:00,104.21,104.21,104.192,104.192,81899998.0
2005-02-07 14:56:00,104.175,104.194,104.163,104.189,131000001.0
2005-02-07 14:57:00,104.206,104.208,104.197,104.207,233499996.0
2005-02-07 14:58:00,104.214,104.216,104.204,104.216,295999994.0
2005-02-07 14:59:00,104.211,104.211,104.204,104.204,53000000.0
2005-02-07 15:00:00,104.199,104.216,104.199,104.203,201800004.0
2005-02-07 15:01:00,104.214,104.214,104.202,104.202,239600002.0
2005-02-07 15:02:00,104.212,104.217,104.205,104.205,177200004.0
2005-02-07 15:03:00,104.21,104.21,104.196,104.203,176600000.0
2005-02-07 15:04:00,104.212,104.214,104.209,104.211,221499996.0
2005-02-07 15:05:00,104.21,104.219,104.21,104.216,87599999.0
2005-02-07 15:06:00,104.22,104.225,104.203,104.215,312800006.0
2005-02-07 15:07:00,104.22,104.238,104.22,104.238,123000003.0
2005-02-07 15:08:00,104.248,104.248,104.221,104.234,268200004.0
2005-02-07 15:09:00,104.243,104.243,104.226,104.228,175499999.0
2005-02-07 15:10:00,104.236,104.236,104.21,104.225,372799999.0
2005-02-07 15:11:00,104.242,104.262,104.235,104.253,294800001.0
2005-02-07 15:12:00,104.27,104.295,104.265,104.29,415500001.0
2005-02-07 15:13:00,104.283,104.291,104.261,104.291,89999998.0
2005-02-07 15:14:00,104.276,104.297,104.276,104.297,118199998.0
2005-02-07 15:15:00,104.303,104.303,104.282,104.282,227500000.0
2005-02-07 15:16:00,104.29,104.297,104.289,104.289,248300004.0
2005-02-07 15:17:00,104.294,104.336,104.294,104.336,185699997.0
2005-02-07 15:18:00,104.332,104.35,104.324,104.347,217800000.0
2005-02-07 15:19:00,104.348,104.348,104.32,104.322,284900001.0
2005-02-07 15:20:00,104.329,104.369,104.329,104.366,384900002.0
2005-02-07 15:21:00,104.368,104.368,104.328,104.342,403299996.0
2005-02-07 15:22:00,104.36,104.369,104.349,104.349,120099999.0
2005-02-07 15:23:00,104.353,104.363,104.343,104.343,211899999.0
2005-02-07 15:24:00,104.359,104.371,104.357,104.362,318699998.0
2005-02-07 15:25:00,104.372,104.379,104.361,104.374,404100005.0
2005-02-07 15:26:00,104.358,104.361,104.335,104.353,224200006.0
2005-02-07 15:27:00,104.355,104.367,104.351,104.367,316400006.0
2005-02-07 15:28:00,104.37,104.389,104.37,104.389,136499998.0
2005-02-07 15:29:00,104.378,104.404,104.376,104.398,177300000.0
2005-02-07 15:30:00,104.39,104.396,104.365,104.365,175699998.0
2005-02-07 15:31:00,104.358,104.368,104.35,104.366,271800003.0
2005-02-07 15:32:00,104.363,104.411,104.363,104.406,316699995.0
2005-02-07 15:33:00,104.427,104.432,104.414,104.421,266099994.0
2005-02-07 15:34:00,104.425,104.435,104.419,104.428,102800000.0
2005-02-07 15:35:00,104.428,104.431,104.417,104.417,214999997.0
2005-02-07 15:36:00,104.413,104.422,104.405,104.421,103600000.0
2005-02-07 15:37:00,104.417,104.429,104.406,104.406,335299999.0
2005-02-07 15:38:00,104.4,104.4,104.357,104.365,279100000.0
2005-02-07 15:39:00,104.361,104.367,104.355,104.36,191699997.0
2005-02-07 15:40:00,104.374,104.378,104.342,104.342,262400005.0
2005-02-07 15:41:00,104.343,104.343,104.325,104.337,150000001.0
2005-02-07 15:42:00,104.33,104.353,104.33,104.338,267800001.0
2005-02-07 15:43:00,104.355,104.355,104.339,104.345,284100002.0
2005-02-07 15:44:00,104.365,104.37,104.356,104.357,167300001.0
2005-02-07 15:45:00,104.383,104.401,104.379,104.401,182900002.0
2005-02-07 15:46:00,104.417,104.418,104.395,104.408,345700006.0
2005-02-07 15:47:00,104.415,104.435,104.406,104.428,195499999.0
2005-02-07 15:48:00,104.426,104.439,104.425,104.43,266699997.0
2005-02-07 15:49:00,104.435,104.436,104.428,104.428,195499999.0
2005-02-07 15:50:00,104.423,104.423,104.399,104.405,331799999.0
2005-02-07 15:51:00,104.417,104.423,104.41,104.423,151000000.0
2005-02-07 15:52:00,104.41,104.42,104.403,104.42,144499998.0
2005-02-07 15:53:00,104.42,104.42,104.405,104.406,169799998.0
2005-02-07 15:54:00,104.423,104.431,104.416,104.431,58899999.0
2005-02-07 15:55:00,104.449,104.465,104.445,104.445,209199999.0
2005-02-07 15:56:00,104.438,104.453,104.426,104.434,297899998.0
2005-02-07 15:57:00,104.407,104.436,104.39,104.436,174800004.0
2005-02-07 15:58:00,104.416,104.429,104.416,104.421,161400001.0
2005-02-07 15:59:00,104.432,104.467,104.421,104.457,361199995.0
2005-02-07 16:00:00,104.466,104.471,104.445,104.446,271600004.0
2005-02-07 16:01:00,104.445,104.453,104.442,104.452,301000007.0
2005-02-07 16:02:00,104.453,104.453,104.438,104.438,196999996.0
2005-02-07 16:03:00,104.45,104.454,104.421,104.442,275100000.0
2005-02-07 16:04:00,104.433,104.501,104.433,104.484,181199999.0
2005-02-07 16:05:00,104.485,104.514,104.485,104.507,226300001.0
2005-02-07 16:06:00,104.515,104.527,104.505,104.519,186399998.0
2005-02-07 16:07:00,104.532,104.541,104.524,104.533,299800001.0
2005-02-07 16:08:00,104.547,104.547,104.496,104.531,315199997.0
2005-02-07 16:09:00,104.55,104.577,104.546,104.563,238900002.0
2005-02-07 16:10:00,104.545,104.556,104.529,104.547,247200005.0
2005-02-07 16:11:00,104.578,104.579,104.538,104.538,210400003.0
2005-02-07 16:12:00,104.542,104.546,104.522,104.531,263500003.0
2005-02-07 16:13:00,104.52,104.527,104.51,104.512,283100001.0
2005-02-07 16:14:00,104.535,104.544,104.518,104.524,196500005.0
2005-02-07 16:15:00,104.529,104.543,104.529,104.531,184799998.0
2005-02-07 16:16:00,104.541,104.541,104.509,104.509,290100007.0
2005-02-07 16:17:00,104.508,104.516,104.483,104.483,179100007.0
2005-02-07 16:18:00,104.497,104.506,104.478,104.482,348999999.0
2005-02-07 16:19:00,104.478,104.482,104.444,104.444,235199999.0
2005-02-07 16:20:00,104.462,104.482,104.455,104.471,296300006.0
2005-02-07 16:21:00,104.493,104.507,104.485,104.504,94200001.0
2005-02-07 16:22:00,104.498,104.517,104.498,104.515,118799998.0
2005-02-07 16:23:00,104.512,104.513,104.477,104.486,293500001.0
2005-02-07 16:24:00,104.48,104.496,104.467,104.467,82200001.0
2005-02-07 16:25:00,104.478,104.478,104.462,104.462,48200000.0
2005-02-07 16:26:00,104.455,104.471,104.447,104.463,270400001.0
2005-02-07 16:27:00,104.485,104.485,104.477,104.477,146800003.0
2005-02-07 16:28:00,104.47,104.473,104.455,104.458,117900000.0
2005-02-07 16:29:00,104.461,104.467,104.439,104.458,282000004.0
2005-02-07 16:30:00,104.473,104.479,104.454,104.454,241400005.0
2005-02-07 16:31:00,104.457,104.497,104.456,104.494,184899999.0
2005-02-07 16:32:00,104.484,104.497,104.472,104.472,296299995.0
2005-02-07 16:33:00,104.477,104.477,104.458,104.473,418400005.0
2005-02-07 16:34:00,104.47,104.477,104.464,104.464,241200002.0
2005-02-07 16:35:00,104.476,104.483,104.463,104.463,335000005.0
2005-02-07 16:36:00,104.46,104.47,104.453,104.461,181300002.0
2005-02-07 16:37:00,104.462,104.469,104.46,104.462,252700003.0
2005-02-07 16:38:00,104.47,104.47,104.458,104.464,180199999.0
2005-02-07 16:39:00,104.47,104.498,104.466,104.484,245599998.0
2005-02-07 16:40:00,104.466,104.483,104.466,104.479,268400005.0
2005-02-07 16:41:00,104.477,104.493,104.47,104.493,203000003.0
2005-02-07 16:42:00,104.479,104.493,104.479,104.483,132699997.0
2005-02-07 16:43:00,104.484,104.495,104.473,104.473,200300000.0
2005-02-07 16:44:00,104.465,104.487,104.463,104.487,209700004.0
2005-02-07 16:45:00,104.493,104.508,104.487,104.494,179899998.0
2005-02-07 16:46:00,104.514,104.525,104.497,104.525,225700001.0
2005-02-07 16:47:00,104.528,104.529,104.502,104.52,223399996.0
2005-02-07 16:48:00,104.532,104.547,104.532,104.535,79100000.0
2005-02-07 16:49:00,104.537,104.556,104.537,104.545,139799998.0
2005-02-07 16:50:00,104.55,104.577,104.55,104.568,168299998.0
2005-02-07 16:51:00,104.568,104.58,104.56,104.56,329600001.0
2005-02-07 16:52:00,104.543,104.556,104.534,104.547,310200004.0
2005-02-07 16:53:00,104.538,104.545,104.529,104.531,244000004.0
2005-02-07 16:54:00,104.528,104.528,104.501,104.506,312499996.0
2005-02-07 16:55:00,104.508,104.527,104.502,104.512,213800001.0
2005-02-07 16:56:00,104.532,104.541,104.514,104.514,256099993.0
2005-02-07 16:57:00,104.515,104.539,104.502,104.515,357199995.0
2005-02-07 16:58:00,104.55,104.55,104.504,104.515,303800001.0
2005-02-07 16:59:00,104.522,104.534,104.512,104.512,145600000.0
2005-02-07 17:00:00,104.506,104.511,104.488,104.489,408800001.0
2005-02-07 17:01:00,104.498,104.509,104.484,104.5,411699997.0
2005-02-07 17:02:00,104.49,104.506,104.488,104.494,199900002.0
2005-02-07 17:03:00,104.49,104.504,104.48,104.484,218700000.0
2005-02-07 17:04:00,104.479,104.48,104.449,104.45,221500002.0
2005-02-07 17:05:00,104.463,104.463,104.45,104.452,227899996.0
2005-02-07 17:06:00,104.438,104.452,104.427,104.448,176299999.0
2005-02-07 17:07:00,104.43,104.434,104.387,104.387,142300001.0
2005-02-07 17:08:00,104.385,104.416,104.385,104.41,136599999.0
2005-02-07 17:09:00,104.407,104.424,104.405,104.422,225600004.0
2005-02-07 17:10:00,104.421,104.423,104.398,104.398,367600004.0
2005-02-07 17:11:00,104.403,104.415,104.394,104.396,338300001.0
2005-02-07 17:12:00,104.403,104.409,104.37,104.37,254900002.0
2005-02-07 17:13:00,104.37,104.397,104.361,104.395,181200000.0
2005-02-07 17:14:00,104.4,104.401,104.397,104.398,186799996.0
2005-02-07 17:15:00,104.397,104.418,104.397,104.417,154099995.0
2005-02-07 17:16:00,104.425,104.432,104.422,104.423,106599999.0
2005-02-07 17:17:00,104.437,104.437,104.405,104.429,247700002.0
2005-02-07 17:18:00,104.408,104.408,104.405,104.405,73999999.0
2005-02-07 17:19:00,104.413,104.419,104.401,104.405,317399999.0
2005-02-07 17:20:00,104.403,104.418,104.393,104.393,285900000.0
2005-02-07 17:21:00,104.408,104.408,104.384,104.384,281900002.0
2005-02-07 17:22:00,104.383,104.394,104.377,104.383,272599999.0
2005-02-07 17:23:00,104.363,104.374,104.347,104.366,292599998.0
2005-02-07 17:24:00,104.373,104.385,104.358,104.385,314100001.0
2005-02-07 17:25:00,104.388,104.391,104.373,104.391,291800005.0
2005-02-07 17:26:00,104.383,104.399,104.383,104.397,132199996.0
2005-02-07 17:27:00,104.412,104.436,104.406,104.422,189500000.0
2005-02-07 17:28:00,104.446,104.449,104.438,104.439,74100002.0
2005-02-07 17:29:00,104.444,104.453,104.439,104.439,189899999.0
2005-02-07 17:30:00,104.45,104.456,104.44,104.44,151500001.0
2005-02-07 17:31:00,104.426,104.434,104.417,104.419,348800002.0
2005-02-07 17:32:00,104.428,104.438,104.405,104.438,100200003.0
2005-02-07 17:33:00,104.437,104.451,104.431,104.451,345900002.0
2005-02-07 17:34:00,104.458,104.458,104.432,104.441,222000003.0
2005-02-07 17:35:00,104.44,104.455,104.432,104.432,99000001.0
2005-02-07 17:36:00,104.449,104.459,104.445,104.456,158300001.0
2005-02-07 17:37:00,104.448,104.449,104.426,104.43,192700004.0
2005-02-07 17:38:00,104.427,104.427,104.4,104.415,280399996.0
2005-02-07 17:39:00,104.423,104.431,104.41,104.41,202100003.0
2005-02-07 17:40:00,104.411,104.411,104.392,104.402,146000001.0
2005-02-07 17:41:00,104.392,104.409,104.392,104.399,239399998.0
2005-02-07 17:42:00,104.41,104.41,104.384,104.389,237700002.0
2005-02-07 17:43:00,104.405,104.41,104.396,104.409,314099997.0
2005-02-07 17:44:00,104.42,104.42,104.395,104.41,307600000.0
2005-02-07 17:45:00,104.43,104.455,104.422,104.45,354100006.0
2005-02-07 17:46:00,104.446,104.449,104.414,104.438,161799998.0
2005-02-07 17:47:00,104.421,104.435,104.416,104.425,276800002.0
2005-02-07 17:48:00,104.413,104.425,104.405,104.41,386100003.0
2005-02-07 17:49:00,104.42,104.43,104.397,104.397,183000000.0
2005-02-07 17:50:00,104.41,104.41,104.374,104.374,351699995.0
2005-02-07 17:51:00,104.373,104.373,104.354,104.354,323700006.0
2005-02-07 17:52:00,104.365,104.383,104.36,104.378,253000000.0
2005-02-07 17:53:00,104.386,104.398,104.37,104.37,184099999.0
2005-02-07 17:54:00,104.383,104.39,104.373,104.373,374700002.0
2005-02-07 17:55:00,104.369,104.377,104.368,104.368,265400005.0
2005-02-07 17:56:00,104.372,104.378,104.349,104.353,214300002.0
2005-02-07 17:57:00,104.356,104.377,104.351,104.367,242000001.0
2005-02-07 17:58:00,104.376,104.385,104.368,104.385,26500000.0
2005-02-07 17:59:00,104.38,104.393,104.375,104.38,295699997.0
2005-02-07 18:00:00,104.385,104.4,104.364,104.381,306299996.0
2005-02-07 18:01:00,104.381,104.398,104.356,104.366,2096899990.0
2005-02-07 18:02:00,104.68,104.7,104.68,104.69,2096000017.0
2005-02-07 18:03:00,104.7,104.7,104.68,104.69,2096000017.0
2005-02-07 18:04:00,104.7,104.72,104.69,104.72,2096000017.0
2005-02-07 18:05:00,104.72,104.77,104.72,104.73,2096000017.0
2005-02-07 18:06:00,104.73,104.76,104.72,104.73,2096000017.0
2005-02-07 18:07:00,104.73,104.76,104.73,104.75,2096000017.0
2005-02-07 18:08:00,104.73,104.77,104.72,104.77,2096000017.0
2005-02-07 18:09:00,104.76,104.78,104.75,104.75,2096000017.0
2005-02-07 18:10:00,104.74,104.79,104.74,104.77,2096000017.0
2005-02-07 18:11:00,104.545,104.547,104.526,104.528,2096000017.0
2005-02-07 18:12:00,104.75,104.81,104.73,104.79,1811200003.0
2005-02-07 18:13:00,104.82,104.88,104.81,104.88,1811200003.0
2005-02-07 18:14:00,104.9,104.92,104.86,104.86,1811200003.0
2005-02-07 18:15:00,104.85,104.89,104.82,104.83,1811200003.0
2005-02-07 18:16:00,104.82,104.84,104.81,104.84,1811200003.0
2005-02-07 18:17:00,104.477,104.482,104.444,104.449,1811200003.0
2005-02-07 18:18:00,104.87,104.92,104.87,104.91,2118699999.0
2005-02-07 18:19:00,104.9,104.96,104.89,104.92,2118699999.0
2005-02-07 18:20:00,104.91,104.96,104.9,104.95,2118699999.0
2005-02-07 18:21:00,104.96,104.97,104.93,104.96,2118699999.0
2005-02-07 18:22:00,104.97,104.98,104.94,104.94,2118699999.0
2005-02-07 18:23:00,104.95,104.95,104.93,104.95,2118699999.0
2005-02-07 18:24:00,104.96,105.0,104.96,105.0,2118699999.0
2005-02-07 18:25:00,105.01,105.03,104.99,105.0,2118699999.0
2005-02-07 18:26:00,104.452,104.452,104.413,104.426,2118699999.0
2005-02-07 18:27:00,104.423,104.429,104.404,104.423,1509199997.0
2005-02-07 18:28:00,104.97,104.98,104.91,104.93,2135900002.0
2005-02-07 18:29:00,104.95,104.97,104.91,104.97,2135900002.0
2005-02-07 18:30:00,104.421,104.443,104.415,104.415,2135900002.0
2005-02-07 18:31:00,104.94,105.01,104.94,105.01,1944500010.0
2005-02-07 18:32:00,105.0,105.0,104.96,104.98,1944500010.0
2005-02-07 18:33:00,104.98,104.98,104.97,104.98,1944500010.0
2005-02-07 18:34:00,104.97,104.98,104.95,104.95,1944500010.0
2005-02-07 18:35:00,104.96,104.97,104.94,104.94,1944500010.0
2005-02-07 18:36:00,104.486,104.486,104.455,104.473,1944500010.0
2005-02-07 18:37:00,104.488,104.492,104.475,104.486,1397699995.0
2005-02-07 18:38:00,104.483,104.501,104.467,104.498,1351200000.0
2005-02-07 18:39:00,104.506,104.511,104.497,104.498,775600000.0
2005-02-07 18:40:00,104.515,104.594,104.509,104.572,1542899992.0
2005-02-07 18:41:00,104.577,104.596,104.557,104.57,1756500003.0
2005-02-07 18:42:00,104.563,104.574,104.557,104.559,1880500015.0
2005-02-07 18:43:00,104.556,104.559,104.52,104.559,904199999.0
2005-02-07 18:44:00,104.567,104.567,104.54,104.54,675800002.0
2005-02-07 18:45:00,104.534,104.534,104.503,104.503,1782000005.0
2005-02-07 18:46:00,104.501,104.523,104.501,104.51,1727899996.0
2005-02-07 18:47:00,104.501,104.515,104.484,104.505,493600002.0
2005-02-07 18:48:00,104.521,104.525,104.502,104.518,850100006.0
2005-02-07 18:49:00,104.527,104.547,104.515,104.515,1416800002.0
2005-02-07 18:50:00,104.519,104.526,104.485,104.507,2112900024.0
2005-02-07 18:51:00,104.518,104.532,104.515,104.515,1506499994.0
2005-02-07 18:52:00,104.53,104.539,104.512,104.528,1637800005.0
2005-02-07 18:53:00,104.55,104.55,104.526,104.53,1639600017.0
2005-02-07 18:54:00,104.558,104.6,104.552,104.573,1610799985.0
2005-02-07 18:55:00,104.589,104.6,104.577,104.587,1755499996.0
2005-02-07 18:56:00,104.586,104.623,104.584,104.615,277700004.0
2005-02-07 18:57:00,104.625,104.636,104.583,104.611,849699998.0
2005-02-07 18:58:00,104.616,104.632,104.599,104.625,1165100000.0
2005-02-07 18:59:00,104.637,104.655,104.637,104.652,2089300006.0
2005-02-07 19:00:00,104.668,104.668,104.648,104.648,916300010.0
2005-02-07 19:01:00,104.675,104.702,104.662,104.692,609100000.0
2005-02-07 19:02:00,104.683,104.688,104.664,104.674,784700000.0
2005-02-07 19:03:00,104.683,104.69,104.679,104.685,1890500019.0
2005-02-07 19:04:00,104.68,104.712,104.68,104.707,845399990.0
2005-02-07 19:05:00,104.732,104.744,104.716,104.718,594599992.0
2005-02-07 19:06:00,104.717,104.739,104.717,104.717,1093500006.0
2005-02-07 19:07:00,104.87,104.88,104.84,104.86,1446400003.0
2005-02-07 19:08:00,104.742,104.753,104.72,104.747,1446400003.0
2005-02-07 19:09:00,104.754,104.764,104.737,104.737,607899997.0
2005-02-07 19:10:00,104.756,104.775,104.742,104.762,781099999.0
2005-02-07 19:11:00,104.767,104.773,104.734,104.734,501799994.0
2005-02-07 19:12:00,104.751,104.792,104.733,104.78,1334300009.0
2005-02-07 19:13:00,104.806,104.857,104.793,104.842,799899995.0
2005-02-07 19:14:00,104.884,104.912,104.848,104.854,931099998.0
2005-02-07 19:15:00,104.848,104.866,104.803,104.805,1884599996.0
2005-02-07 19:16:00,104.804,104.847,104.791,104.817,1136700000.0
2005-02-07 19:17:00,104.824,104.865,104.819,104.86,1258400002.0
2005-02-07 19:18:00,104.869,104.904,104.856,104.874,872099992.0
2005-02-07 19:19:00,104.904,104.94,104.871,104.909,1638399999.0
2005-02-07 19:20:00,104.932,104.934,104.895,104.928,579500001.0
2005-02-07 19:21:00,104.95,104.953,104.917,104.931,1383400013.0
2005-02-07 19:22:00,104.956,104.962,104.936,104.936,873599997.0
2005-02-07 19:23:00,104.79,104.79,104.79,104.79,1612399995.0
2005-02-07 19:24:00,104.959,104.998,104.938,104.984,1612399995.0
2005-02-07 19:25:00,104.998,105.029,104.989,104.992,1328400010.0
2005-02-07 19:26:00,104.8,104.81,104.78,104.79,1896299992.0
2005-02-07 19:27:00,104.983,105.0,104.961,104.967,1896299992.0
2005-02-07 19:28:00,104.956,104.986,104.915,104.925,1115000013.0
2005-02-07 19:29:00,104.953,104.966,104.92,104.952,604400000.0
2005-02-07 19:30:00,104.97,104.983,104.944,104.959,1070299990.0
2005-02-07 19:31:00,104.968,105.007,104.947,104.985,1627699992.0
2005-02-07 19:32:00,104.986,104.987,104.971,104.977,1522400003.0
2005-02-07 19:33:00,104.983,104.983,104.968,104.969,807400007.0
2005-02-07 19:34:00,104.974,104.997,104.95,104.957,1258000003.0
2005-02-07 19:35:00,104.949,104.969,104.946,104.949,1121400003.0
2005-02-07 19:36:00,104.933,104.942,104.928,104.929,490300002.0
2005-02-07 19:37:00,104.917,104.948,104.917,104.944,161500001.0
2005-02-07 19:38:00,104.931,104.939,104.918,104.92,781700006.0
2005-02-07 19:39:00,104.906,104.909,104.87,104.882,1457099994.0
2005-02-07 19:40:00,104.873,104.878,104.838,104.838,981400007.0
2005-02-07 19:41:00,104.831,104.86,104.825,104.851,1039700007.0
2005-02-07 19:42:00,104.86,104.878,104.839,104.857,661200001.0
2005-02-07 19:43:00,104.87,104.87,104.842,104.842,572799998.0
2005-02-07 19:44:00,104.848,104.859,104.839,104.839,1008600013.0
2005-02-07 19:45:00,104.842,104.849,104.818,104.818,774100006.0
2005-02-07 19:46:00,104.826,104.833,104.815,104.829,1255199995.0
2005-02-07 19:47:00,104.822,104.84,104.822,104.827,480600003.0
2005-02-07 19:48:00,104.827,104.833,104.822,104.822,1610200007.0
2005-02-07 19:49:00,104.829,104.829,104.792,104.821,921699998.0
2005-02-07 19:50:00,104.835,104.835,104.822,104.826,787100005.0
2005-02-07 19:51:00,104.835,104.842,104.828,104.835,768700000.0
2005-02-07 19:52:00,104.835,104.841,104.826,104.832,757300000.0
2005-02-07 19:53:00,104.839,104.852,104.83,104.844,1026399991.0
2005-02-07 19:54:00,104.852,104.852,104.826,104.826,1885700003.0
2005-02-07 19:55:00,104.819,104.858,104.819,104.853,639500001.0
2005-02-07 19:56:00,104.849,104.887,104.837,104.867,720999999.0
2005-02-07 19:57:00,104.87,104.881,104.87,104.877,778299998.0
2005-02-07 19:58:00,104.862,104.869,104.836,104.836,1788199998.0
2005-02-07 19:59:00,104.835,104.85,104.821,104.827,902200013.0
2005-02-07 20:00:00,104.837,104.84,104.827,104.828,436499998.0
2005-02-07 20:01:00,104.849,104.859,104.829,104.855,525200009.0
2005-02-07 20:02:00,104.857,104.857,104.839,104.855,1178199999.0
2005-02-07 20:03:00,104.858,104.872,104.857,104.857,796900001.0
2005-02-07 20:04:00,104.852,104.868,104.824,104.863,742799999.0
2005-02-07 20:05:00,104.876,104.878,104.837,104.84,920899997.0
2005-02-07 20:06:00,104.854,104.862,104.823,104.853,1460099984.0
2005-02-07 20:07:00,104.868,104.876,104.852,104.858,1221800002.0
2005-02-07 20:08:00,104.856,104.856,104.834,104.847,909399999.0
2005-02-07 20:09:00,104.848,104.86,104.826,104.858,1190499994.0
2005-02-07 20:10:00,104.871,104.871,104.829,104.833,1226299995.0
2005-02-07 20:11:00,104.822,104.853,104.817,104.835,1630500010.0
2005-02-07 20:13:00,104.818,104.828,104.807,104.822,1093699996.0
2005-02-07 20:14:00,104.816,104.819,104.796,104.815,1008899994.0
2005-02-07 20:15:00,104.798,104.823,104.798,104.808,1361300007.0
2005-02-07 20:16:00,104.81,104.821,104.802,104.807,1000800000.0
2005-02-07 20:17:00,104.804,104.817,104.788,104.788,628800012.0
2005-02-07 20:18:00,104.783,104.801,104.779,104.79,211700001.0
2005-02-07 20:19:00,104.785,104.792,104.78,104.785,964999994.0
2005-02-07 20:20:00,104.793,104.793,104.777,104.786,873299988.0
2005-02-07 20:21:00,104.787,104.809,104.783,104.79,1293699996.0
2005-02-07 20:22:00,104.787,104.787,104.76,104.761,1325700008.0
2005-02-07 20:23:00,104.777,104.796,104.77,104.786,795299993.0
2005-02-07 20:24:00,104.789,104.81,104.789,104.795,875199996.0
2005-02-07 20:25:00,104.799,104.813,104.798,104.808,1002800004.0
2005-02-07 20:26:00,104.808,104.808,104.79,104.79,998799999.0
2005-02-07 20:27:00,104.805,104.812,104.8,104.805,1453500008.0
2005-02-07 20:29:00,104.805,104.813,104.794,104.804,2115000003.0
2005-02-07 20:30:00,104.86,104.87,104.86,104.86,703100001.0
2005-02-07 20:31:00,104.86,104.87,104.86,104.86,703100001.0
2005-02-07 20:32:00,104.87,104.87,104.86,104.87,703100001.0
2005-02-07 20:33:00,104.895,104.92,104.888,104.905,703100001.0
2005-02-07 20:34:00,104.92,104.927,104.897,104.907,372000001.0
2005-02-07 20:35:00,104.921,104.955,104.907,104.951,492700002.0
2005-02-07 20:36:00,104.962,104.962,104.947,104.947,392300007.0
2005-02-07 20:37:00,104.95,104.95,104.9,104.914,304399997.0
2005-02-07 20:38:00,104.922,104.934,104.898,104.923,1064599996.0
2005-02-07 20:39:00,104.929,104.929,104.889,104.899,1095799992.0
2005-02-07 20:40:00,104.82,104.83,104.82,104.82,1407699986.0
2005-02-07 20:41:00,104.875,104.882,104.864,104.875,1407699986.0
2005-02-07 20:42:00,104.852,104.88,104.852,104.869,1186800011.0
2005-02-07 20:43:00,104.876,104.878,104.852,104.863,1560499984.0
2005-02-07 20:44:00,104.863,104.863,104.846,104.848,1554500012.0
2005-02-07 20:45:00,104.854,104.868,104.844,104.85,1525699996.0
2005-02-07 20:46:00,104.855,104.861,104.843,104.853,1626799988.0
2005-02-07 20:47:00,104.845,104.859,104.84,104.853,1980300024.0
2005-02-07 20:48:00,104.863,104.87,104.853,104.865,1208300008.0
2005-02-07 20:49:00,104.854,104.878,104.854,104.861,835200003.0
2005-02-07 20:50:00,104.861,104.888,104.861,104.87,1628899988.0
2005-02-07 20:51:00,104.869,104.878,104.851,104.856,717199996.0
2005-02-07 20:52:00,104.862,104.872,104.858,104.872,53800000.0
2005-02-07 20:53:00,104.863,104.863,104.848,104.863,1570000020.0
2005-02-07 20:54:00,104.854,104.862,104.842,104.847,591700005.0
2005-02-07 20:55:00,104.843,104.843,104.805,104.812,1931099989.0
2005-02-07 20:56:00,104.827,104.84,104.821,104.827,591100000.0
2005-02-07 20:57:00,104.849,104.862,104.842,104.847,1521400016.0
2005-02-07 20:58:00,104.76,104.76,104.75,104.76,1256899993.0
2005-02-07 21:00:00,104.77,104.77,104.75,104.76,1256899993.0
2005-02-07 21:01:00,104.841,104.841,104.813,104.813,1256899993.0
2005-02-07 21:02:00,104.815,104.816,104.799,104.799,793199999.0
2005-02-07 21:03:00,104.807,104.808,104.795,104.8,1045200008.0
2005-02-07 21:04:00,104.81,104.826,104.804,104.822,590899991.0
2005-02-07 21:05:00,104.817,104.83,104.809,104.81,673699999.0
2005-02-07 21:06:00,104.817,104.817,104.802,104.81,901199997.0
2005-02-07 21:07:00,104.814,104.823,104.812,104.816,1528900006.0
2005-02-07 21:08:00,104.82,104.835,104.82,104.835,503499998.0
2005-02-07 21:09:00,104.811,104.833,104.811,104.817,429100004.0
2005-02-07 21:10:00,104.822,104.824,104.797,104.816,576600006.0
2005-02-07 21:11:00,104.812,104.83,104.812,104.814,239000002.0
2005-02-07 21:12:00,104.814,104.829,104.806,104.826,479599995.0
2005-02-07 21:13:00,104.815,104.824,104.775,104.808,721399997.0
2005-02-07 21:14:00,104.825,104.838,104.798,104.838,1738899989.0
2005-02-07 21:15:00,104.83,104.835,104.825,104.83,1431800002.0
2005-02-07 21:16:00,104.819,104.834,104.813,104.816,878200000.0
2005-02-07 21:17:00,104.827,104.852,104.823,104.823,1672000007.0
2005-02-07 21:18:00,104.842,104.853,104.827,104.828,1252700004.0
2005-02-07 21:19:00,104.849,104.869,104.841,104.855,1343999998.0
2005-02-07 21:20:00,104.851,104.857,104.822,104.851,1169899995.0
2005-02-07 21:21:00,104.854,104.862,104.842,104.842,1036000001.0
2005-02-07 21:22:00,104.852,104.855,104.811,104.811,1757099999.0
2005-02-07 21:23:00,104.839,104.839,104.808,104.833,1092100004.0
2005-02-07 21:24:00,104.843,104.843,104.818,104.83,1761599990.0
2005-02-07 21:25:00,104.848,104.858,104.836,104.84,1982299992.0
2005-02-07 21:26:00,104.861,104.868,104.853,104.853,1025599994.0
2005-02-07 21:27:00,104.856,104.86,104.848,104.848,769899994.0
2005-02-07 21:28:00,104.842,104.881,104.82,104.881,388499999.0
2005-02-07 21:29:00,104.866,104.866,104.852,104.865,720200001.0
2005-02-07 21:30:00,104.868,104.871,104.853,104.853,834600006.0
2005-02-07 21:31:00,104.854,104.874,104.854,104.867,281400003.0
2005-02-07 21:32:00,104.871,104.872,104.848,104.872,911500003.0
2005-02-07 21:33:00,104.862,104.874,104.857,104.857,534000002.0
2005-02-07 21:34:00,104.851,104.858,104.82,104.85,598900004.0
2005-02-07 21:35:00,104.845,104.85,104.831,104.839,395300006.0
2005-02-07 21:36:00,104.847,104.847,104.819,104.844,410499997.0
2005-02-07 21:37:00,104.839,104.847,104.837,104.842,571799998.0
2005-02-07 21:38:00,104.829,104.842,104.829,104.831,239700005.0
2005-02-07 21:39:00,104.839,104.846,104.825,104.838,504799997.0
2005-02-07 21:40:00,104.827,104.839,104.82,104.822,816599997.0
2005-02-07 21:41:00,104.81,104.813,104.795,104.804,578500004.0
2005-02-07 21:42:00,104.796,104.796,104.78,104.78,1136200001.0
2005-02-07 21:43:00,104.791,104.791,104.764,104.78,426299995.0
2005-02-07 21:44:00,104.785,104.785,104.765,104.767,1549999998.0
2005-02-07 21:45:00,104.763,104.763,104.747,104.747,505700003.0
2005-02-07 21:46:00,104.74,104.753,104.737,104.753,919700003.0
2005-02-07 21:47:00,104.742,104.754,104.738,104.75,619700000.0
2005-02-07 21:48:00,104.755,104.755,104.727,104.727,630400004.0
2005-02-07 21:49:00,104.737,104.743,104.725,104.743,612600011.0
2005-02-07 21:50:00,104.753,104.753,104.737,104.737,284600000.0
2005-02-07 21:51:00,104.743,104.743,104.729,104.735,454199998.0
2005-02-07 21:52:00,104.74,104.745,104.734,104.741,217500005.0
2005-02-07 21:53:00,104.73,104.77,104.73,104.77,401199991.0
2005-02-07 21:54:00,104.768,104.768,104.721,104.721,553799998.0
2005-02-07 21:55:00,104.753,104.759,104.749,104.759,232700000.0
2005-02-07 21:56:00,104.749,104.769,104.747,104.747,516899998.0
2005-02-07 21:57:00,104.756,104.758,104.742,104.742,189499998.0
2005-02-07 21:58:00,104.753,104.768,104.748,104.768,50800000.0
2005-02-07 21:59:00,104.757,104.77,104.753,104.76,648200007.0
2005-02-07 22:00:00,104.767,104.778,104.755,104.767,943199999.0
2005-02-07 22:01:00,104.754,104.779,104.754,104.766,910299993.0
2005-02-07 22:02:00,104.751,104.772,104.747,104.747,769899997.0
2005-02-07 22:03:00,104.774,104.774,104.727,104.754,284000002.0
2005-02-07 22:04:00,104.76,104.767,104.755,104.767,729299999.0
2005-02-07 22:05:00,104.76,104.772,104.755,104.772,247500004.0
2005-02-07 22:06:00,104.765,104.775,104.76,104.775,257499999.0
2005-02-07 22:07:00,104.767,104.776,104.742,104.767,395299999.0
2005-02-07 22:08:00,104.763,104.791,104.76,104.791,325599997.0
2005-02-07 22:09:00,104.775,104.775,104.753,104.773,199700001.0
2005-02-07 22:10:00,104.761,104.805,104.761,104.798,256600001.0
2005-02-07 22:11:00,104.772,104.787,104.769,104.77,681700003.0
2005-02-07 22:12:00,104.797,104.797,104.769,104.77,290000000.0
2005-02-07 22:13:00,104.807,104.815,104.787,104.808,353999999.0
2005-02-07 22:14:00,104.807,104.809,104.788,104.788,536300001.0
2005-02-07 22:15:00,104.801,104.808,104.773,104.808,309199999.0
2005-02-07 22:16:00,104.815,104.82,104.805,104.805,794799996.0
2005-02-07 22:17:00,104.805,104.805,104.783,104.783,407599996.0
2005-02-07 22:18:00,104.79,104.807,104.786,104.807,407400000.0
2005-02-07 22:19:00,104.809,104.819,104.789,104.789,316500008.0
2005-02-07 22:20:00,104.818,104.82,104.782,104.782,227100005.0
2005-02-07 22:21:00,104.803,104.803,104.784,104.788,162099998.0
2005-02-07 22:22:00,104.803,104.803,104.787,104.787,275700001.0
2005-02-07 22:23:00,104.789,104.794,104.777,104.777,178699996.0
2005-02-07 22:24:00,104.803,104.803,104.783,104.788,211399996.0
2005-02-07 22:25:00,104.8,104.8,104.776,104.785,340900000.0
2005-02-07 22:26:00,104.775,104.785,104.75,104.766,358100000.0
2005-02-07 22:27:00,104.788,104.788,104.729,104.763,854400008.0
2005-02-07 22:28:00,104.77,104.775,104.762,104.773,301700007.0
2005-02-07 22:29:00,104.773,104.775,104.748,104.748,104000002.0
2005-02-07 22:30:00,104.757,104.757,104.741,104.741,261500004.0
2005-02-07 22:31:00,104.728,104.765,104.728,104.765,111100000.0
2005-02-07 22:32:00,104.745,104.764,104.745,104.745,202399998.0
2005-02-07 22:33:00,104.761,104.761,104.733,104.733,760799996.0
2005-02-07 22:34:00,104.75,104.764,104.727,104.728,868600005.0
2005-02-07 22:35:00,104.757,104.771,104.741,104.741,357000000.0
2005-02-07 22:36:00,104.76,104.77,104.753,104.766,940499997.0
2005-02-07 22:37:00,104.753,104.764,104.745,104.764,200700000.0
2005-02-07 22:38:00,104.76,104.76,104.745,104.745,226000000.0
2005-02-07 22:39:00,104.739,104.75,104.732,104.74,374400000.0
2005-02-07 22:40:00,104.726,104.751,104.726,104.733,576699993.0
2005-02-07 22:41:00,104.75,104.76,104.748,104.748,146400002.0
2005-02-07 22:42:00,104.757,104.766,104.747,104.762,173699996.0
2005-02-07 22:43:00,104.77,104.775,104.753,104.758,353500007.0
2005-02-07 22:44:00,104.767,104.773,104.75,104.773,223299999.0
2005-02-07 22:45:00,104.756,104.765,104.743,104.743,382400005.0
2005-02-07 22:46:00,104.772,104.785,104.755,104.76,266199995.0
2005-02-07 22:47:00,104.771,104.777,104.752,104.775,198400003.0
2005-02-07 22:48:00,104.769,104.78,104.758,104.76,468600004.0
2005-02-07 22:49:00,104.783,104.784,104.774,104.781,233399999.0
2005-02-07 22:50:00,104.795,104.806,104.79,104.79,420599997.0
2005-02-07 22:51:00,104.798,104.813,104.796,104.796,405299999.0
2005-02-07 22:52:00,104.818,104.832,104.803,104.812,221699997.0
2005-02-07 22:53:00,104.835,104.857,104.825,104.825,410200000.0
2005-02-07 22:54:00,104.828,104.866,104.828,104.866,141900000.0
2005-02-07 22:55:00,104.876,104.884,104.858,104.884,380600003.0
2005-02-07 22:56:00,104.885,104.889,104.865,104.875,296000004.0
2005-02-07 22:57:00,104.856,104.866,104.818,104.847,542100008.0
2005-02-07 22:58:00,104.856,104.856,104.806,104.812,249900002.0
2005-02-07 22:59:00,104.81,104.825,104.798,104.811,504400006.0
2005-02-07 23:00:00,104.818,104.833,104.79,104.824,294699999.0
2005-02-07 23:01:00,104.84,104.84,104.825,104.828,88300000.0
2005-02-07 23:02:00,104.851,104.851,104.815,104.815,175799998.0
2005-02-07 23:03:00,104.835,104.835,104.827,104.827,130500002.0
2005-02-07 23:04:00,104.827,104.833,104.819,104.819,336899995.0
2005-02-07 23:05:00,104.825,104.847,104.815,104.847,226999999.0
2005-02-07 23:06:00,104.823,104.848,104.823,104.848,61199998.0
2005-02-07 23:07:00,104.833,104.849,104.833,104.834,277299993.0
2005-02-07 23:08:00,104.848,104.86,104.847,104.847,322800007.0
2005-02-07 23:09:00,104.86,104.871,104.849,104.849,97100000.0
2005-02-07 23:10:00,104.848,104.848,104.828,104.831,360700004.0
2005-02-07 23:11:00,104.848,104.848,104.825,104.83,237400001.0
2005-02-07 23:12:00,104.825,104.84,104.814,104.84,235300002.0
2005-02-07 23:13:00,104.835,104.84,104.824,104.824,153299998.0
2005-02-07 23:14:00,104.848,104.848,104.828,104.83,123600000.0
2005-02-07 23:15:00,104.828,104.834,104.826,104.828,99999999.0
2005-02-07 23:16:00,104.826,104.839,104.826,104.836,232300003.0
2005-02-07 23:17:00,104.835,104.848,104.835,104.837,157400001.0
2005-02-07 23:18:00,104.832,104.832,104.804,104.815,218900006.0
2005-02-07 23:19:00,104.825,104.842,104.811,104.842,154800000.0
2005-02-07 23:20:00,104.84,104.845,104.84,104.843,268200003.0
2005-02-07 23:21:00,104.84,104.849,104.836,104.841,265300005.0
2005-02-07 23:22:00,104.837,104.837,104.812,104.818,259899993.0
2005-02-07 23:23:00,104.813,104.831,104.806,104.816,217800003.0
2005-02-07 23:24:00,104.818,104.829,104.814,104.827,241600001.0
2005-02-07 23:25:00,104.833,104.833,104.807,104.809,184100005.0
2005-02-07 23:26:00,104.804,104.823,104.804,104.822,323599997.0
2005-02-07 23:27:00,104.819,104.828,104.796,104.828,311800001.0
2005-02-07 23:28:00,104.822,104.827,104.805,104.805,126199999.0
2005-02-07 23:29:00,104.811,104.811,104.801,104.801,106900000.0
2005-02-07 23:30:00,104.797,104.81,104.797,104.81,92900002.0
2005-02-07 23:31:00,104.811,104.811,104.778,104.778,242500001.0
2005-02-07 23:32:00,104.785,104.801,104.78,104.801,385799999.0
2005-02-07 23:33:00,104.791,104.798,104.779,104.779,249099998.0
2005-02-07 23:34:00,104.785,104.787,104.781,104.782,149700000.0
2005-02-07 23:35:00,104.789,104.8,104.789,104.795,241000001.0
2005-02-07 23:36:00,104.802,104.804,104.787,104.787,267899998.0
2005-02-07 23:37:00,104.789,104.802,104.787,104.802,176800000.0
2005-02-07 23:38:00,104.794,104.8,104.788,104.795,357199993.0
2005-02-07 23:39:00,104.807,104.815,104.791,104.812,225899997.0
2005-02-07 23:40:00,104.798,104.818,104.794,104.808,243299996.0
2005-02-07 23:41:00,104.808,104.808,104.802,104.802,66300000.0
2005-02-07 23:42:00,104.785,104.81,104.785,104.81,109399999.0
2005-02-07 23:43:00,104.78,104.807,104.78,104.804,190700003.0
2005-02-07 23:44:00,104.802,104.811,104.798,104.798,276200000.0
2005-02-07 23:45:00,104.822,104.822,104.79,104.79,56700000.0
2005-02-07 23:46:00,104.798,104.81,104.785,104.785,277200000.0
2005-02-07 23:47:00,104.794,104.808,104.794,104.808,62399999.0
2005-02-07 23:48:00,104.807,104.807,104.774,104.785,184400001.0
2005-02-07 23:49:00,104.798,104.804,104.785,104.791,291100006.0
2005-02-07 23:50:00,104.79,104.801,104.787,104.789,206200005.0
2005-02-07 23:51:00,104.777,104.788,104.777,104.788,94699999.0
2005-02-07 23:52:00,104.801,104.804,104.785,104.801,183700001.0
2005-02-07 23:53:00,104.8,104.8,104.788,104.797,271600003.0
2005-02-07 23:54:00,104.798,104.815,104.798,104.806,172299999.0
2005-02-07 23:55:00,104.803,104.808,104.789,104.808,92800002.0
2005-02-07 23:56:00,104.805,104.806,104.786,104.806,204600003.0
2005-02-07 23:57:00,104.8,104.808,104.8,104.8,332299998.0
2005-02-07 23:58:00,104.811,104.811,104.803,104.803,202499997.0
2005-02-07 23:59:00,104.82,104.826,104.804,104.804,224800000.0
2005-02-08 00:00:00,104.836,104.836,104.807,104.821,318100003.0
2005-02-08 00:01:00,104.818,104.848,104.809,104.848,230900001.0
2005-02-08 00:02:00,104.837,104.84,104.821,104.84,107400004.0
2005-02-08 00:03:00,104.828,104.831,104.814,104.831,70600001.0
2005-02-08 00:04:00,104.827,104.834,104.825,104.828,304399995.0
2005-02-08 00:05:00,104.833,104.841,104.808,104.841,194399996.0
2005-02-08 00:06:00,104.833,104.833,104.821,104.824,172599999.0
2005-02-08 00:07:00,104.838,104.838,104.82,104.831,23300000.0
2005-02-08 00:08:00,104.838,104.846,104.834,104.845,179100002.0
2005-02-08 00:09:00,104.844,104.852,104.839,104.847,260899999.0
2005-02-08 00:10:00,104.83,104.844,104.823,104.841,251899997.0
2005-02-08 00:11:00,104.841,104.855,104.838,104.845,115900002.0
2005-02-08 00:12:00,104.843,104.869,104.843,104.869,226200000.0
2005-02-08 00:13:00,104.865,104.91,104.865,104.91,239600003.0
2005-02-08 00:14:00,104.908,104.908,104.882,104.897,266899999.0
2005-02-08 00:15:00,104.91,104.91,104.878,104.881,109099998.0
2005-02-08 00:16:00,104.876,104.881,104.865,104.865,121499999.0
2005-02-08 00:17:00,104.866,104.873,104.852,104.852,201899997.0
2005-02-08 00:18:00,104.877,104.877,104.809,104.828,276600003.0
2005-02-08 00:19:00,104.845,104.851,104.837,104.838,240299999.0
2005-02-08 00:20:00,104.849,104.854,104.816,104.854,293900004.0
2005-02-08 00:21:00,104.855,104.855,104.811,104.811,202399999.0
2005-02-08 00:22:00,104.806,104.825,104.806,104.815,274800001.0
2005-02-08 00:23:00,104.809,104.829,104.809,104.821,167600004.0
2005-02-08 00:24:00,104.814,104.819,104.804,104.818,216200006.0
2005-02-08 00:25:00,104.805,104.819,104.805,104.814,167299997.0
2005-02-08 00:26:00,104.839,104.839,104.809,104.826,286100000.0
2005-02-08 00:27:00,104.818,104.818,104.804,104.815,415399994.0
2005-02-08 00:28:00,104.811,104.82,104.805,104.82,246600004.0
2005-02-08 00:29:00,104.812,104.827,104.812,104.818,258799996.0
2005-02-08 00:30:00,104.817,104.833,104.815,104.833,118700000.0
2005-02-08 00:31:00,104.831,104.831,104.803,104.813,131299999.0
2005-02-08 00:32:00,104.81,104.82,104.802,104.802,75499999.0
2005-02-08 00:33:00,104.82,104.823,104.809,104.823,180400003.0
2005-02-08 00:34:00,104.823,104.834,104.807,104.819,314399996.0
2005-02-08 00:35:00,104.81,104.824,104.804,104.815,272399996.0
2005-02-08 00:36:00,104.83,104.83,104.784,104.784,277600003.0
2005-02-08 00:37:00,104.788,104.788,104.77,104.785,189400002.0
2005-02-08 00:38:00,104.795,104.806,104.782,104.806,179300000.0
2005-02-08 00:39:00,104.79,104.801,104.785,104.797,222699995.0
2005-02-08 00:40:00,104.815,104.815,104.803,104.804,151200000.0
2005-02-08 00:41:00,104.812,104.839,104.81,104.839,99600000.0
2005-02-08 00:42:00,104.84,104.84,104.814,104.814,206499999.0
2005-02-08 00:43:00,104.841,104.841,104.801,104.824,313700001.0
2005-02-08 00:44:00,104.819,104.831,104.818,104.825,273099997.0
2005-02-08 00:45:00,104.837,104.837,104.818,104.826,214799993.0
2005-02-08 00:46:00,104.838,104.838,104.815,104.82,208100000.0
2005-02-08 00:47:00,104.818,104.818,104.805,104.81,118700001.0
2005-02-08 00:48:00,104.821,104.821,104.8,104.8,180599996.0
2005-02-08 00:49:00,104.808,104.822,104.808,104.822,292000008.0
2005-02-08 00:50:00,104.832,104.839,104.81,104.81,97400000.0
2005-02-08 00:51:00,104.828,104.829,104.81,104.826,258100000.0
2005-02-08 00:52:00,104.832,104.836,104.815,104.826,347700007.0
2005-02-08 00:53:00,104.812,104.823,104.81,104.81,288999998.0
2005-02-08 00:54:00,104.831,104.831,104.819,104.831,202200004.0
2005-02-08 00:55:00,104.827,104.841,104.827,104.841,191299998.0
2005-02-08 00:56:00,104.817,104.818,104.809,104.816,212700003.0
2005-02-08 00:57:00,104.808,104.828,104.804,104.804,181400002.0
2005-02-08 00:58:00,104.83,104.83,104.816,104.819,206999999.0
2005-02-08 00:59:00,104.828,104.828,104.811,104.814,154199999.0
2005-02-08 01:00:00,104.795,104.812,104.787,104.812,377200010.0
2005-02-08 01:01:00,104.818,104.826,104.805,104.806,357699999.0
2005-02-08 01:02:00,104.826,104.835,104.815,104.832,176499998.0
2005-02-08 01:03:00,104.814,104.839,104.814,104.836,250900001.0
2005-02-08 01:04:00,104.84,104.856,104.828,104.856,175100000.0
2005-02-08 01:05:00,104.853,104.853,104.847,104.847,24500000.0
2005-02-08 01:06:00,104.837,104.861,104.837,104.861,178199994.0
2005-02-08 01:07:00,104.827,104.847,104.827,104.845,318600003.0
2005-02-08 01:08:00,104.852,104.873,104.846,104.866,323299995.0
2005-02-08 01:09:00,104.88,104.886,104.864,104.864,167100000.0
2005-02-08 01:10:00,104.868,104.892,104.868,104.88,324399998.0
2005-02-08 01:11:00,104.892,104.893,104.863,104.864,230799993.0
2005-02-08 01:12:00,104.872,104.877,104.856,104.861,175100003.0
2005-02-08 01:13:00,104.865,104.865,104.852,104.856,83700000.0
2005-02-08 01:14:00,104.876,104.887,104.87,104.88,211900000.0
2005-02-08 01:15:00,104.889,104.889,104.869,104.885,196200002.0
2005-02-08 01:16:00,104.893,104.893,104.875,104.878,289799992.0
2005-02-08 01:17:00,104.877,104.883,104.873,104.883,250700004.0
2005-02-08 01:18:00,104.888,104.889,104.857,104.877,130799997.0
2005-02-08 01:19:00,104.882,104.899,104.882,104.895,205000002.0
2005-02-08 01:20:00,104.886,104.886,104.856,104.865,317299998.0
2005-02-08 01:21:00,104.887,104.891,104.865,104.865,251700002.0
2005-02-08 01:22:00,104.867,104.88,104.867,104.87,355200008.0
2005-02-08 01:23:00,104.883,104.883,104.864,104.866,160000000.0
2005-02-08 01:24:00,104.879,104.898,104.879,104.898,56599998.0
2005-02-08 01:25:00,104.89,104.907,104.881,104.892,282199996.0
2005-02-08 01:26:00,104.918,104.919,104.891,104.891,166800003.0
2005-02-08 01:27:00,104.92,104.938,104.911,104.93,275200004.0
2005-02-08 01:28:00,104.936,104.951,104.929,104.946,215299999.0
2005-02-08 01:29:00,104.951,104.951,104.939,104.946,128999998.0
2005-02-08 01:30:00,104.958,104.964,104.942,104.952,221700002.0
2005-02-08 01:31:00,104.955,104.967,104.929,104.931,217800000.0
2005-02-08 01:32:00,104.945,104.945,104.921,104.942,306000001.0
2005-02-08 01:33:00,104.953,104.96,104.939,104.951,118699997.0
2005-02-08 01:34:00,104.956,104.956,104.928,104.93,208900002.0
2005-02-08 01:35:00,104.931,104.931,104.866,104.903,222599998.0
2005-02-08 01:36:00,104.919,104.919,104.895,104.895,128200000.0
2005-02-08 01:37:00,104.91,104.919,104.905,104.905,305600005.0
2005-02-08 01:38:00,104.908,104.908,104.889,104.903,306500004.0
2005-02-08 01:39:00,104.897,104.911,104.882,104.882,237200004.0
2005-02-08 01:40:00,104.909,104.909,104.899,104.908,211299993.0
2005-02-08 01:41:00,104.927,104.927,104.905,104.912,412799999.0
2005-02-08 01:42:00,104.908,104.914,104.878,104.885,359999997.0
2005-02-08 01:43:00,104.882,104.9,104.88,104.88,355100002.0
2005-02-08 01:44:00,104.872,104.88,104.864,104.873,345600000.0
2005-02-08 01:45:00,104.88,104.88,104.855,104.872,293199997.0
2005-02-08 01:46:00,104.869,104.869,104.848,104.848,79100000.0
2005-02-08 01:47:00,104.836,104.851,104.833,104.841,208099996.0
2005-02-08 01:48:00,104.856,104.856,104.838,104.842,222700000.0
2005-02-08 01:49:00,104.847,104.847,104.831,104.834,259599994.0
2005-02-08 01:50:00,104.839,104.839,104.815,104.815,285200000.0
2005-02-08 01:51:00,104.812,104.826,104.81,104.815,117200000.0
2005-02-08 01:52:00,104.818,104.818,104.796,104.796,131899997.0
2005-02-08 01:53:00,104.807,104.812,104.803,104.807,312800005.0
2005-02-08 01:54:00,104.811,104.819,104.804,104.808,263100003.0
2005-02-08 01:55:00,104.812,104.812,104.785,104.804,256599999.0
2005-02-08 01:56:00,104.817,104.83,104.807,104.816,183899999.0
2005-02-08 01:57:00,104.821,104.836,104.821,104.829,312400005.0
2005-02-08 01:58:00,104.823,104.837,104.813,104.833,406899997.0
2005-02-08 01:59:00,104.825,104.828,104.817,104.817,331900007.0
2005-02-08 02:00:00,104.808,104.82,104.789,104.815,252400003.0
2005-02-08 02:01:00,104.823,104.841,104.823,104.836,179800000.0
2005-02-08 02:02:00,104.825,104.836,104.825,104.83,374700001.0
2005-02-08 02:03:00,104.817,104.817,104.797,104.8,256000001.0
2005-02-08 02:04:00,104.797,104.806,104.796,104.799,120099997.0
2005-02-08 02:05:00,104.798,104.814,104.798,104.805,385799996.0
2005-02-08 02:06:00,104.808,104.81,104.788,104.794,240899999.0
2005-02-08 02:07:00,104.79,104.805,104.79,104.805,261700001.0
2005-02-08 02:08:00,104.818,104.818,104.8,104.8,192800004.0
2005-02-08 02:09:00,104.803,104.803,104.768,104.77,154299999.0
2005-02-08 02:10:00,104.762,104.769,104.748,104.766,254800004.0
2005-02-08 02:11:00,104.779,104.785,104.767,104.768,107699999.0
2005-02-08 02:12:00,104.778,104.793,104.778,104.793,320100003.0
2005-02-08 02:13:00,104.793,104.82,104.788,104.815,329500003.0
2005-02-08 02:14:00,104.807,104.807,104.782,104.798,239099997.0
2005-02-08 02:15:00,104.806,104.821,104.803,104.821,217700008.0
2005-02-08 02:16:00,104.846,104.847,104.837,104.847,169700003.0
2005-02-08 02:17:00,104.838,104.849,104.832,104.847,268099998.0
2005-02-08 02:18:00,104.848,104.859,104.848,104.849,402799996.0
2005-02-08 02:19:00,104.855,104.86,104.835,104.835,258100000.0
2005-02-08 02:20:00,104.845,104.847,104.831,104.837,206100005.0
2005-02-08 02:21:00,104.832,104.832,104.784,104.831,247000003.0
2005-02-08 02:22:00,104.845,104.85,104.826,104.85,216800000.0
2005-02-08 02:23:00,104.849,104.859,104.843,104.843,148100003.0
2005-02-08 02:24:00,104.857,104.857,104.833,104.848,212499999.0
2005-02-08 02:25:00,104.862,104.87,104.855,104.87,287400002.0
2005-02-08 02:26:00,104.878,104.889,104.863,104.863,149499998.0
2005-02-08 02:27:00,104.866,104.866,104.849,104.863,177799997.0
2005-02-08 02:28:00,104.86,104.869,104.843,104.857,258599999.0
2005-02-08 02:29:00,104.87,104.875,104.863,104.863,244300007.0
2005-02-08 02:30:00,104.872,104.872,104.844,104.866,241200002.0
2005-02-08 02:31:00,104.878,104.88,104.865,104.874,291299994.0
2005-02-08 02:32:00,104.883,104.883,104.859,104.859,217399999.0
2005-02-08 02:33:00,104.858,104.858,104.832,104.838,232799999.0
2005-02-08 02:34:00,104.843,104.843,104.827,104.827,166599997.0
2005-02-08 02:35:00,104.822,104.84,104.817,104.832,356099996.0
2005-02-08 02:36:00,104.833,104.833,104.803,104.822,240599999.0
2005-02-08 02:37:00,104.813,104.83,104.807,104.826,573499998.0
2005-02-08 02:38:00,104.835,104.848,104.825,104.845,130300001.0
2005-02-08 02:39:00,104.844,104.851,104.838,104.848,127400000.0
2005-02-08 02:40:00,104.862,104.87,104.848,104.849,373500002.0
2005-02-08 02:41:00,104.853,104.871,104.85,104.85,353499998.0
2005-02-08 02:42:00,104.864,104.877,104.863,104.863,287700000.0
2005-02-08 02:43:00,104.882,104.889,104.867,104.884,165799997.0
2005-02-08 02:44:00,104.892,104.898,104.885,104.897,268400003.0
2005-02-08 02:45:00,104.896,104.896,104.87,104.893,255700001.0
2005-02-08 02:46:00,104.905,104.91,104.901,104.903,125399996.0
2005-02-08 02:47:00,104.909,104.909,104.879,104.901,213799998.0
2005-02-08 02:48:00,104.912,104.921,104.897,104.899,293199998.0
2005-02-08 02:49:00,104.917,104.917,104.903,104.908,239299997.0
2005-02-08 02:50:00,104.908,104.92,104.908,104.909,175600000.0
2005-02-08 02:51:00,104.92,104.925,104.909,104.916,168999999.0
2005-02-08 02:52:00,104.931,104.931,104.914,104.916,319099991.0
2005-02-08 02:53:00,104.932,104.941,104.92,104.92,85300002.0
2005-02-08 02:54:00,104.917,104.917,104.905,104.906,296800003.0
2005-02-08 02:55:00,104.928,104.928,104.919,104.924,90599998.0
2005-02-08 02:56:00,104.937,104.95,104.924,104.939,361000006.0
2005-02-08 02:57:00,104.972,104.972,104.938,104.938,199299999.0
2005-02-08 02:58:00,104.955,104.955,104.936,104.937,239900002.0
2005-02-08 02:59:00,104.956,104.96,104.93,104.931,222800003.0
2005-02-08 03:00:00,104.93,104.935,104.918,104.919,148899999.0
2005-02-08 03:01:00,104.938,104.942,104.932,104.938,167200000.0
2005-02-08 03:02:00,104.934,104.934,104.899,104.899,246999999.0
2005-02-08 03:03:00,104.916,104.916,104.903,104.909,240599998.0
2005-02-08 03:04:00,104.913,104.917,104.88,104.88,328199996.0
2005-02-08 03:05:00,104.898,104.898,104.871,104.877,247299995.0
2005-02-08 03:06:00,104.89,104.898,104.885,104.896,309899999.0
2005-02-08 03:07:00,104.883,104.892,104.874,104.892,343600002.0
2005-02-08 03:08:00,104.905,104.909,104.885,104.904,337700006.0
2005-02-08 03:09:00,104.91,104.917,104.903,104.917,156100001.0
2005-02-08 03:10:00,104.91,104.912,104.897,104.912,59700000.0
2005-02-08 03:11:00,104.917,104.917,104.894,104.903,248799997.0
2005-02-08 03:12:00,104.908,104.908,104.895,104.905,142100002.0
2005-02-08 03:13:00,104.901,104.903,104.895,104.898,311800005.0
2005-02-08 03:14:00,104.909,104.911,104.897,104.903,414899997.0
2005-02-08 03:15:00,104.911,104.911,104.879,104.879,307200003.0
2005-02-08 03:16:00,104.86,104.86,104.822,104.822,293100000.0
2005-02-08 03:17:00,104.817,104.849,104.817,104.845,249599993.0
2005-02-08 03:18:00,104.857,104.857,104.817,104.826,174399998.0
2005-02-08 03:19:00,104.831,104.831,104.813,104.826,250899999.0
2005-02-08 03:20:00,104.842,104.842,104.827,104.836,244100002.0
2005-02-08 03:21:00,104.847,104.849,104.835,104.836,252300000.0
2005-02-08 03:22:00,104.835,104.835,104.811,104.822,75999999.0
2005-02-08 03:23:00,104.839,104.843,104.825,104.825,109200001.0
2005-02-08 03:24:00,104.85,104.857,104.811,104.85,395299994.0
2005-02-08 03:25:00,104.867,104.867,104.846,104.846,313799999.0
2005-02-08 03:26:00,104.86,104.86,104.823,104.823,197699994.0
2005-02-08 03:27:00,104.868,104.87,104.858,104.865,251899999.0
2005-02-08 03:28:00,104.859,104.883,104.859,104.883,176700000.0
2005-02-08 03:29:00,104.89,104.891,104.879,104.886,173900002.0
2005-02-08 03:30:00,104.883,104.892,104.881,104.892,169499998.0
2005-02-08 03:31:00,104.887,104.887,104.867,104.875,246600003.0
2005-02-08 03:32:00,104.885,104.895,104.884,104.888,281700002.0
2005-02-08 03:33:00,104.893,104.893,104.869,104.879,365499999.0
2005-02-08 03:34:00,104.884,104.884,104.87,104.87,202699999.0
2005-02-08 03:35:00,104.868,104.868,104.858,104.863,125200003.0
2005-02-08 03:36:00,104.853,104.853,104.836,104.845,195599994.0
2005-02-08 03:37:00,104.854,104.854,104.834,104.834,215300002.0
2005-02-08 03:38:00,104.848,104.851,104.834,104.834,187700001.0
2005-02-08 03:39:00,104.85,104.851,104.844,104.845,78699998.0
2005-02-08 03:40:00,104.845,104.853,104.836,104.839,123099999.0
2005-02-08 03:41:00,104.846,104.847,104.837,104.846,164100000.0
2005-02-08 03:42:00,104.853,104.853,104.84,104.848,261500001.0
2005-02-08 03:43:00,104.842,104.851,104.834,104.834,285300000.0
2005-02-08 03:44:00,104.86,104.87,104.84,104.87,200400000.0
2005-02-08 03:45:00,104.877,104.879,104.862,104.872,181699999.0
2005-02-08 03:46:00,104.881,104.889,104.874,104.874,155399999.0
2005-02-08 03:47:00,104.88,104.88,104.863,104.863,163000000.0
2005-02-08 03:48:00,104.877,104.884,104.875,104.879,205600000.0
2005-02-08 03:49:00,104.873,104.873,104.858,104.858,236099997.0
2005-02-08 03:50:00,104.877,104.878,104.864,104.871,251300000.0
2005-02-08 03:51:00,104.871,104.893,104.868,104.893,207300006.0
2005-02-08 03:52:00,104.892,104.892,104.867,104.869,230800000.0
2005-02-08 03:53:00,104.895,104.902,104.883,104.891,285799999.0
2005-02-08 03:54:00,104.903,104.905,104.871,104.873,197999999.0
2005-02-08 03:55:00,104.89,104.89,104.879,104.88,262699999.0
2005-02-08 03:56:00,104.883,104.894,104.869,104.889,247599998.0
2005-02-08 03:57:00,104.893,104.893,104.884,104.889,156799999.0
2005-02-08 03:58:00,104.886,104.89,104.876,104.884,231000005.0
2005-02-08 03:59:00,104.891,104.891,104.874,104.875,334199996.0
2005-02-08 04:00:00,104.88,104.899,104.88,104.882,135000003.0
2005-02-08 04:01:00,104.873,104.887,104.873,104.884,337100004.0
2005-02-08 04:02:00,104.885,104.896,104.875,104.883,358399998.0
2005-02-08 04:03:00,104.895,104.901,104.887,104.894,364700002.0
2005-02-08 04:04:00,104.897,104.899,104.881,104.893,386599997.0
2005-02-08 04:05:00,104.89,104.892,104.88,104.882,131200000.0
2005-02-08 04:06:00,104.9,104.904,104.89,104.904,149100001.0
2005-02-08 04:07:00,104.875,104.901,104.872,104.883,344400001.0
2005-02-08 04:08:00,104.896,104.907,104.885,104.905,295299998.0
2005-02-08 04:09:00,104.912,104.912,104.894,104.897,223799996.0
2005-02-08 04:10:00,104.905,104.905,104.89,104.905,153600001.0
2005-02-08 04:11:00,104.914,104.925,104.904,104.904,189899995.0
2005-02-08 04:12:00,104.928,104.931,104.918,104.92,178000001.0
2005-02-08 04:13:00,104.922,104.932,104.915,104.926,345200002.0
2005-02-08 04:14:00,104.938,104.94,104.928,104.934,200399998.0
2005-02-08 04:15:00,104.928,104.929,104.912,104.918,276800003.0
2005-02-08 04:16:00,104.929,104.936,104.928,104.93,171000000.0
2005-02-08 04:17:00,104.947,104.966,104.947,104.959,258700001.0
2005-02-08 04:18:00,104.959,104.967,104.95,104.958,134699996.0
2005-02-08 04:19:00,104.972,104.981,104.958,104.964,202600002.0
2005-02-08 04:20:00,104.973,104.98,104.943,104.943,209500002.0
2005-02-08 04:21:00,104.948,104.949,104.923,104.923,260200002.0
2005-02-08 04:22:00,104.939,104.939,104.884,104.884,161400002.0
2005-02-08 04:23:00,104.887,104.887,104.867,104.869,227500001.0
2005-02-08 04:24:00,104.878,104.895,104.859,104.886,239799995.0
2005-02-08 04:25:00,104.917,104.927,104.912,104.925,353800002.0
2005-02-08 04:26:00,104.931,104.944,104.915,104.923,225099996.0
2005-02-08 04:27:00,104.935,104.946,104.931,104.938,403099998.0
2005-02-08 04:28:00,104.948,104.948,104.911,104.911,233500005.0
2005-02-08 04:29:00,104.907,104.934,104.906,104.931,296000000.0
2005-02-08 04:30:00,104.955,104.973,104.912,104.912,240600002.0
2005-02-08 04:31:00,104.915,104.925,104.913,104.92,296000000.0
2005-02-08 04:32:00,104.923,104.923,104.898,104.902,362000002.0
2005-02-08 04:33:00,104.922,104.931,104.918,104.918,338599995.0
2005-02-08 04:34:00,104.91,104.91,104.901,104.908,123099997.0
2005-02-08 04:35:00,104.91,104.91,104.894,104.907,297800003.0
2005-02-08 04:36:00,104.894,104.894,104.888,104.889,102599996.0
2005-02-08 04:37:00,104.875,104.896,104.868,104.891,108499998.0
2005-02-08 04:38:00,104.922,104.929,104.9,104.904,217400000.0
2005-02-08 04:39:00,104.912,104.918,104.906,104.909,236799999.0
2005-02-08 04:40:00,104.913,104.92,104.902,104.92,237500000.0
2005-02-08 04:41:00,104.912,104.92,104.912,104.915,283400004.0
2005-02-08 04:42:00,104.933,104.933,104.91,104.91,299300004.0
2005-02-08 04:43:00,104.928,104.939,104.914,104.932,350299999.0
2005-02-08 04:44:00,104.924,104.934,104.92,104.92,189499995.0
2005-02-08 04:45:00,104.922,104.939,104.9,104.939,96100000.0
2005-02-08 04:46:00,104.928,104.928,104.905,104.918,233599997.0
2005-02-08 04:47:00,104.92,104.93,104.909,104.93,211400003.0
2005-02-08 04:48:00,104.94,104.955,104.94,104.955,328499994.0
2005-02-08 04:49:00,104.96,104.976,104.96,104.963,346399999.0
2005-02-08 04:50:00,104.953,104.962,104.95,104.952,303199996.0
2005-02-08 04:51:00,104.975,104.985,104.971,104.984,319499999.0
2005-02-08 04:52:00,104.98,104.98,104.966,104.974,162099995.0
2005-02-08 04:53:00,104.962,104.977,104.958,104.967,257999999.0
2005-02-08 04:54:00,104.963,104.969,104.955,104.966,302000001.0
2005-02-08 04:55:00,104.968,104.968,104.955,104.966,214899996.0
2005-02-08 04:56:00,104.966,104.967,104.945,104.945,307500005.0
2005-02-08 04:57:00,104.935,104.935,104.92,104.933,232999996.0
2005-02-08 04:58:00,104.918,104.946,104.912,104.946,51200001.0
2005-02-08 04:59:00,104.948,104.948,104.927,104.932,163199998.0
2005-02-08 05:00:00,104.941,104.941,104.912,104.924,274400000.0
2005-02-08 05:01:00,104.932,104.932,104.914,104.928,174600007.0
2005-02-08 05:02:00,104.942,104.95,104.939,104.95,108300000.0
2005-02-08 05:03:00,104.941,104.941,104.923,104.923,90400001.0
2005-02-08 05:04:00,104.95,104.957,104.944,104.944,139900001.0
2005-02-08 05:05:00,104.947,104.958,104.946,104.946,195500000.0
2005-02-08 05:06:00,104.947,104.947,104.929,104.935,290100001.0
2005-02-08 05:07:00,104.93,104.943,104.93,104.94,217500000.0
2005-02-08 05:08:00,104.939,104.939,104.921,104.921,106000000.0
2005-02-08 05:09:00,104.945,104.946,104.924,104.929,252299998.0
2005-02-08 05:10:00,104.95,104.95,104.926,104.93,180099997.0
2005-02-08 05:11:00,104.954,104.971,104.95,104.963,309099999.0
2005-02-08 05:12:00,104.962,104.97,104.956,104.959,203700000.0
2005-02-08 05:13:00,104.961,104.961,104.948,104.948,108399996.0
2005-02-08 05:14:00,104.951,104.951,104.92,104.92,143099996.0
2005-02-08 05:15:00,104.931,104.932,104.922,104.932,178500001.0
2005-02-08 05:16:00,104.915,104.925,104.909,104.923,364799997.0
2005-02-08 05:17:00,104.922,104.941,104.913,104.941,229200001.0
2005-02-08 05:18:00,104.932,104.933,104.919,104.933,153600000.0
2005-02-08 05:19:00,104.929,104.942,104.927,104.927,216000002.0
2005-02-08 05:20:00,104.933,104.935,104.923,104.934,210500004.0
2005-02-08 05:21:00,104.94,104.94,104.927,104.934,448000004.0
2005-02-08 05:22:00,104.932,104.933,104.912,104.933,171800001.0
2005-02-08 05:23:00,104.95,104.973,104.95,104.973,369699996.0
2005-02-08 05:24:00,104.979,104.979,104.948,104.948,317699997.0
2005-02-08 05:25:00,104.965,104.966,104.949,104.96,434900006.0
2005-02-08 05:26:00,104.952,104.968,104.946,104.948,186600004.0
2005-02-08 05:27:00,104.959,104.959,104.952,104.952,95099998.0
2005-02-08 05:28:00,104.965,104.974,104.96,104.97,259199999.0
2005-02-08 05:29:00,104.953,104.963,104.932,104.963,182600003.0
2005-02-08 05:30:00,104.962,104.976,104.955,104.975,232000002.0
2005-02-08 05:31:00,104.967,104.973,104.955,104.955,236699999.0
2005-02-08 05:32:00,104.96,104.972,104.96,104.967,214600002.0
2005-02-08 05:33:00,104.971,104.971,104.961,104.968,304300003.0
2005-02-08 05:34:00,104.961,104.973,104.961,104.963,207099996.0
2005-02-08 05:35:00,104.978,104.98,104.958,104.968,303700003.0
2005-02-08 05:36:00,104.962,104.977,104.962,104.968,206500003.0
2005-02-08 05:37:00,104.985,104.995,104.983,104.992,211400001.0
2005-02-08 05:38:00,104.99,105.0,104.99,104.997,128200002.0
2005-02-08 05:39:00,104.988,104.988,104.968,104.974,227299997.0
2005-02-08 05:40:00,104.972,104.972,104.952,104.964,203900001.0
2005-02-08 05:41:00,104.978,104.98,104.969,104.97,354200008.0
2005-02-08 05:42:00,104.97,104.97,104.95,104.951,197599999.0
2005-02-08 05:43:00,104.95,104.963,104.946,104.958,170899999.0
2005-02-08 05:44:00,104.951,104.951,104.927,104.945,200399997.0
2005-02-08 05:45:00,104.959,104.965,104.957,104.965,252500004.0
2005-02-08 05:46:00,104.96,104.96,104.938,104.94,121599997.0
2005-02-08 05:47:00,104.938,104.948,104.937,104.945,226900002.0
2005-02-08 05:48:00,104.945,104.949,104.934,104.946,289599999.0
2005-02-08 05:49:00,104.954,104.961,104.948,104.952,276000001.0
2005-02-08 05:50:00,104.953,104.969,104.947,104.969,157599997.0
2005-02-08 05:51:00,104.968,104.972,104.967,104.967,224600003.0
2005-02-08 05:52:00,104.96,104.978,104.958,104.978,193999998.0
2005-02-08 05:53:00,104.98,104.996,104.979,104.983,246499997.0
2005-02-08 05:54:00,104.987,104.998,104.973,104.992,435999998.0
2005-02-08 05:55:00,104.99,104.991,104.968,104.991,408300002.0
2005-02-08 05:56:00,104.996,105.004,104.972,104.99,514300007.0
2005-02-08 05:57:00,104.985,105.002,104.98,105.0,381299998.0
2005-02-08 05:58:00,105.014,105.017,104.991,104.991,208200002.0
2005-02-08 05:59:00,105.001,105.001,104.979,104.99,306200001.0
2005-02-08 06:00:00,104.983,104.983,104.965,104.975,175599997.0
2005-02-08 06:01:00,104.972,104.979,104.972,104.979,66200001.0
2005-02-08 06:02:00,104.995,104.995,104.959,104.973,301299993.0
2005-02-08 06:03:00,104.963,104.983,104.956,104.962,158300002.0
2005-02-08 06:04:00,104.953,104.976,104.948,104.971,270700000.0
2005-02-08 06:05:00,104.972,104.986,104.97,104.981,269500001.0
2005-02-08 06:06:00,104.982,104.989,104.968,104.976,345700002.0
2005-02-08 06:07:00,104.982,104.983,104.973,104.983,128700001.0
2005-02-08 06:08:00,104.983,104.997,104.973,104.997,148300003.0
2005-02-08 06:09:00,104.982,104.995,104.976,104.991,279900002.0
2005-02-08 06:10:00,104.995,105.003,104.987,105.003,162699996.0
2005-02-08 06:11:00,105.004,105.015,105.004,105.006,250500003.0
2005-02-08 06:12:00,105.003,105.035,105.001,105.035,216600002.0
2005-02-08 06:13:00,105.037,105.037,105.027,105.03,157299997.0
2005-02-08 06:14:00,105.027,105.027,105.011,105.016,332000000.0
2005-02-08 06:15:00,105.022,105.022,105.007,105.009,180400004.0
2005-02-08 06:16:00,105.033,105.054,105.024,105.049,272300005.0
2005-02-08 06:17:00,105.055,105.066,105.054,105.059,210700001.0
2005-02-08 06:18:00,105.059,105.059,105.048,105.05,241800004.0
2005-02-08 06:19:00,105.052,105.061,105.044,105.055,248899997.0
2005-02-08 06:20:00,105.064,105.068,105.049,105.063,319100007.0
2005-02-08 06:21:00,105.07,105.087,105.07,105.077,238800001.0
2005-02-08 06:22:00,105.087,105.087,105.046,105.046,179299999.0
2005-02-08 06:23:00,105.062,105.062,105.046,105.049,176300003.0
2005-02-08 06:24:00,105.03,105.047,105.024,105.045,360900007.0
2005-02-08 06:25:00,105.065,105.08,105.051,105.077,364800003.0
2005-02-08 06:26:00,105.084,105.089,105.07,105.07,236299997.0
2005-02-08 06:27:00,105.086,105.097,105.08,105.097,136600001.0
2005-02-08 06:28:00,105.107,105.116,105.096,105.103,409900004.0
2005-02-08 06:29:00,105.09,105.106,105.077,105.093,176299998.0
2005-02-08 06:30:00,105.079,105.079,105.06,105.071,131500005.0
2005-02-08 06:31:00,105.074,105.091,105.07,105.081,253699999.0
2005-02-08 06:32:00,105.105,105.105,105.077,105.088,212899999.0
2005-02-08 06:33:00,105.085,105.085,105.059,105.067,177999997.0
2005-02-08 06:34:00,105.076,105.076,105.024,105.024,247900004.0
2005-02-08 06:35:00,105.032,105.041,105.019,105.035,63800000.0
2005-02-08 06:36:00,105.05,105.061,105.04,105.06,191699995.0
2005-02-08 06:37:00,105.084,105.11,105.083,105.104,167800001.0
2005-02-08 06:38:00,105.12,105.12,105.099,105.108,210299995.0
2005-02-08 06:39:00,105.117,105.131,105.103,105.103,356300003.0
2005-02-08 06:40:00,105.113,105.113,105.103,105.107,107000000.0
2005-02-08 06:41:00,105.1,105.128,105.096,105.096,173500000.0
2005-02-08 06:42:00,105.129,105.134,105.124,105.134,185400000.0
2005-02-08 06:43:00,105.132,105.138,105.125,105.132,234899996.0
2005-02-08 06:44:00,105.13,105.13,105.115,105.119,254300001.0
2005-02-08 06:45:00,105.122,105.124,105.117,105.117,259000001.0
2005-02-08 06:46:00,105.12,105.12,105.104,105.116,253100000.0
2005-02-08 06:47:00,105.12,105.124,105.107,105.121,339300004.0
2005-02-08 06:48:00,105.118,105.118,105.098,105.098,130400004.0
2005-02-08 06:49:00,105.1,105.116,105.095,105.095,252500006.0
2005-02-08 06:50:00,105.114,105.114,105.105,105.106,192300004.0
2005-02-08 06:51:00,105.112,105.112,105.095,105.095,310499999.0
2005-02-08 06:52:00,105.115,105.123,105.104,105.107,355300000.0
2005-02-08 06:53:00,105.103,105.107,105.085,105.107,162400001.0
2005-02-08 06:54:00,105.117,105.117,105.085,105.1,263100000.0
2005-02-08 06:55:00,105.105,105.112,105.098,105.112,251999995.0
2005-02-08 06:56:00,105.114,105.118,105.106,105.111,180600005.0
2005-02-08 06:57:00,105.13,105.13,105.093,105.1,283899995.0
2005-02-08 06:58:00,105.115,105.118,105.089,105.102,287199996.0
2005-02-08 06:59:00,105.12,105.122,105.106,105.122,163699999.0
2005-02-08 07:00:00,105.103,105.103,105.1,105.1,97900002.0
2005-02-08 07:01:00,105.092,105.098,105.088,105.095,307999997.0
2005-02-08 07:02:00,105.098,105.1,105.076,105.1,174200003.0
2005-02-08 07:03:00,105.102,105.107,105.095,105.095,220300004.0
2005-02-08 07:04:00,105.106,105.118,105.098,105.11,245699996.0
2005-02-08 07:05:00,105.108,105.111,105.094,105.105,203599997.0
2005-02-08 07:06:00,105.106,105.107,105.093,105.093,274800004.0
2005-02-08 07:07:00,105.105,105.11,105.096,105.107,303600002.0
2005-02-08 07:08:00,105.09,105.107,105.09,105.106,224100001.0
2005-02-08 07:09:00,105.104,105.108,105.093,105.093,232700001.0
2005-02-08 07:10:00,105.094,105.098,105.081,105.081,24300000.0
2005-02-08 07:11:00,105.101,105.101,105.082,105.083,347800007.0
2005-02-08 07:12:00,105.099,105.111,105.099,105.111,117200000.0
2005-02-08 07:13:00,105.095,105.109,105.094,105.097,242700002.0
2005-02-08 07:14:00,105.099,105.111,105.099,105.109,181600001.0
2005-02-08 07:15:00,105.1,105.101,105.087,105.101,73600000.0
2005-02-08 07:16:00,105.088,105.097,105.082,105.097,201500001.0
2005-02-08 07:17:00,105.107,105.11,105.085,105.085,294799996.0
2005-02-08 07:18:00,105.092,105.092,105.064,105.064,246700003.0
2005-02-08 07:19:00,105.05,105.055,105.039,105.051,136200001.0
2005-02-08 07:20:00,105.061,105.061,105.043,105.054,230299999.0
2005-02-08 07:21:00,105.046,105.046,105.031,105.04,146099998.0
2005-02-08 07:22:00,105.043,105.043,105.029,105.033,144600003.0
2005-02-08 07:23:00,105.04,105.041,105.005,105.009,158600001.0
2005-02-08 07:24:00,105.02,105.032,105.018,105.02,230199999.0
2005-02-08 07:25:00,105.019,105.019,104.975,104.985,164399999.0
2005-02-08 07:26:00,104.993,105.023,104.993,105.019,250100001.0
2005-02-08 07:27:00,105.031,105.05,105.031,105.044,376399999.0
2005-02-08 07:28:00,105.063,105.063,105.045,105.048,250100007.0
2005-02-08 07:29:00,105.042,105.06,105.03,105.06,161799996.0
2005-02-08 07:30:00,105.073,105.08,105.066,105.066,168999997.0
2005-02-08 07:31:00,105.088,105.088,105.059,105.08,395199997.0
2005-02-08 07:32:00,105.077,105.09,105.067,105.09,330600005.0
2005-02-08 07:33:00,105.097,105.097,105.071,105.087,154099999.0
2005-02-08 07:34:00,105.086,105.092,105.077,105.092,242800004.0
2005-02-08 07:35:00,105.074,105.091,105.069,105.077,241300005.0
2005-02-08 07:36:00,105.102,105.111,105.09,105.101,238300002.0
2005-02-08 07:37:00,105.115,105.115,105.105,105.112,263100007.0
2005-02-08 07:38:00,105.103,105.103,105.088,105.101,174299998.0
2005-02-08 07:39:00,105.11,105.12,105.099,105.113,133200004.0
2005-02-08 07:40:00,105.128,105.128,105.101,105.11,119200002.0
2005-02-08 07:41:00,105.115,105.118,105.101,105.101,159400000.0
2005-02-08 07:42:00,105.102,105.116,105.099,105.107,212100000.0
2005-02-08 07:43:00,105.111,105.111,105.091,105.091,120599999.0
2005-02-08 07:44:00,105.104,105.108,105.087,105.098,216100000.0
2005-02-08 07:45:00,105.103,105.103,105.087,105.094,139799999.0
2005-02-08 07:46:00,105.102,105.109,105.086,105.1,427800010.0
2005-02-08 07:47:00,105.091,105.101,105.091,105.092,199299999.0
2005-02-08 07:48:00,105.087,105.094,105.08,105.083,251700002.0
2005-02-08 07:49:00,105.102,105.127,105.096,105.127,219800000.0
2005-02-08 07:50:00,105.128,105.128,105.105,105.109,166999999.0
2005-02-08 07:51:00,105.112,105.115,105.079,105.11,144400000.0
2005-02-08 07:52:00,105.122,105.131,105.122,105.126,290900003.0
2005-02-08 07:53:00,105.145,105.162,105.144,105.144,177100003.0
2005-02-08 07:54:00,105.162,105.162,105.141,105.154,141400000.0
2005-02-08 07:55:00,105.167,105.167,105.146,105.158,393799994.0
2005-02-08 07:56:00,105.17,105.17,105.139,105.14,179299996.0
2005-02-08 07:57:00,105.142,105.142,105.121,105.127,220700001.0
2005-02-08 07:58:00,105.127,105.127,105.11,105.116,317200003.0
2005-02-08 07:59:00,105.13,105.134,105.105,105.131,311299993.0
2005-02-08 08:00:00,105.145,105.149,105.128,105.143,364599995.0
2005-02-08 08:01:00,105.148,105.163,105.134,105.134,408399993.0
2005-02-08 08:02:00,105.15,105.155,105.132,105.14,88500000.0
2005-02-08 08:03:00,105.158,105.158,105.137,105.151,101100001.0
2005-02-08 08:04:00,105.158,105.158,105.136,105.156,134199999.0
2005-02-08 08:05:00,105.164,105.164,105.137,105.142,207399998.0
2005-02-08 08:06:00,105.155,105.157,105.147,105.147,391500001.0
2005-02-08 08:07:00,105.144,105.144,105.122,105.122,231300002.0
2005-02-08 08:08:00,105.15,105.15,105.135,105.138,212600004.0
2005-02-08 08:09:00,105.145,105.145,105.129,105.14,228599999.0
2005-02-08 08:10:00,105.133,105.139,105.124,105.133,121800000.0
2005-02-08 08:11:00,105.127,105.152,105.12,105.129,324400004.0
2005-02-08 08:12:00,105.158,105.158,105.121,105.132,293300004.0
2005-02-08 08:13:00,105.128,105.128,105.116,105.122,192699999.0
2005-02-08 08:14:00,105.123,105.123,105.113,105.117,129200000.0
2005-02-08 08:15:00,105.126,105.126,105.103,105.123,175999997.0
2005-02-08 08:16:00,105.135,105.139,105.111,105.117,241199999.0
2005-02-08 08:17:00,105.112,105.123,105.11,105.118,209799995.0
2005-02-08 08:18:00,105.128,105.128,105.1,105.119,385299999.0
2005-02-08 08:19:00,105.123,105.123,105.113,105.115,121399999.0
2005-02-08 08:20:00,105.113,105.113,105.095,105.108,144500000.0
2005-02-08 08:21:00,105.113,105.113,105.092,105.113,184200000.0
2005-02-08 08:22:00,105.117,105.117,105.093,105.106,77300001.0
2005-02-08 08:23:00,105.113,105.113,105.098,105.106,176599994.0
2005-02-08 08:24:00,105.105,105.114,105.098,105.11,422400003.0
2005-02-08 08:25:00,105.115,105.117,105.103,105.117,285799998.0
2005-02-08 08:26:00,105.122,105.13,105.118,105.12,446099996.0
2005-02-08 08:27:00,105.127,105.14,105.11,105.14,284800000.0
2005-02-08 08:28:00,105.14,105.148,105.123,105.123,370500000.0
2005-02-08 08:29:00,105.133,105.133,105.118,105.133,178100000.0
2005-02-08 08:30:00,105.122,105.13,105.116,105.117,311900004.0
2005-02-08 08:31:00,105.133,105.133,105.113,105.119,215799998.0
2005-02-08 08:32:00,105.115,105.128,105.111,105.128,254200002.0
2005-02-08 08:33:00,105.132,105.132,105.11,105.11,260499996.0
2005-02-08 08:34:00,105.122,105.13,105.108,105.121,239599997.0
2005-02-08 08:35:00,105.137,105.14,105.122,105.131,299100006.0
2005-02-08 08:36:00,105.135,105.158,105.135,105.15,275399996.0
2005-02-08 08:37:00,105.162,105.162,105.149,105.15,101100000.0
2005-02-08 08:38:00,105.143,105.153,105.134,105.15,319599996.0
2005-02-08 08:39:00,105.148,105.149,105.143,105.147,207200000.0
2005-02-08 08:40:00,105.166,105.17,105.14,105.14,287600003.0
2005-02-08 08:41:00,105.153,105.154,105.128,105.138,330600008.0
2005-02-08 08:42:00,105.137,105.15,105.137,105.141,277999997.0
2005-02-08 08:43:00,105.147,105.147,105.111,105.127,171999997.0
2005-02-08 08:44:00,105.163,105.164,105.135,105.154,222499994.0
2005-02-08 08:45:00,105.152,105.152,105.12,105.12,254999995.0
2005-02-08 08:46:00,105.149,105.149,105.143,105.147,186000001.0
2005-02-08 08:47:00,105.174,105.205,105.169,105.205,318600000.0
2005-02-08 08:48:00,105.225,105.243,105.219,105.232,225199996.0
2005-02-08 08:49:00,105.248,105.248,105.207,105.207,372400003.0
2005-02-08 08:50:00,105.19,105.207,105.181,105.194,262500000.0
2005-02-08 08:51:00,105.193,105.208,105.19,105.201,205700000.0
2005-02-08 08:52:00,105.19,105.203,105.182,105.195,289900005.0
2005-02-08 08:53:00,105.201,105.223,105.201,105.203,298300004.0
2005-02-08 08:54:00,105.201,105.217,105.196,105.202,191800001.0
2005-02-08 08:55:00,105.21,105.245,105.21,105.241,234900001.0
2005-02-08 08:56:00,105.267,105.283,105.255,105.255,322999999.0
2005-02-08 08:57:00,105.292,105.308,105.273,105.289,95100000.0
2005-02-08 08:58:00,105.305,105.316,105.3,105.307,108199998.0
2005-02-08 08:59:00,105.308,105.309,105.288,105.289,139900000.0
2005-02-08 09:00:00,105.31,105.31,105.275,105.282,289500001.0
2005-02-08 09:01:00,105.285,105.294,105.27,105.282,352600003.0
2005-02-08 09:02:00,105.298,105.301,105.262,105.268,281699999.0
2005-02-08 09:03:00,105.277,105.278,105.255,105.255,181900004.0
2005-02-08 09:04:00,105.26,105.271,105.258,105.262,230600001.0
2005-02-08 09:05:00,105.265,105.275,105.255,105.262,305799999.0
2005-02-08 09:06:00,105.249,105.261,105.237,105.253,234899996.0
2005-02-08 09:07:00,105.245,105.257,105.239,105.243,294599997.0
2005-02-08 09:08:00,105.262,105.27,105.25,105.25,148799997.0
2005-02-08 09:09:00,105.244,105.254,105.223,105.223,257900002.0
2005-02-08 09:10:00,105.23,105.244,105.223,105.226,317199998.0
2005-02-08 09:11:00,105.225,105.229,105.224,105.227,387800004.0
2005-02-08 09:12:00,105.22,105.227,105.208,105.215,236299996.0
2005-02-08 09:13:00,105.21,105.222,105.2,105.205,245800001.0
2005-02-08 09:14:00,105.198,105.198,105.152,105.152,84100000.0
2005-02-08 09:15:00,105.165,105.171,105.147,105.167,151800000.0
2005-02-08 09:16:00,105.187,105.191,105.17,105.17,174999998.0
2005-02-08 09:17:00,105.183,105.19,105.176,105.184,343299998.0
2005-02-08 09:18:00,105.193,105.22,105.183,105.211,220800003.0
2005-02-08 09:19:00,105.222,105.239,105.202,105.202,195100002.0
2005-02-08 09:20:00,105.185,105.185,105.149,105.149,193899998.0
2005-02-08 09:21:00,105.152,105.152,105.133,105.133,244599999.0
2005-02-08 09:22:00,105.139,105.139,105.094,105.094,92500001.0
2005-02-08 09:23:00,105.109,105.109,105.09,105.097,312599998.0
2005-02-08 09:24:00,105.102,105.114,105.102,105.103,94999998.0
2005-02-08 09:25:00,105.133,105.146,105.109,105.14,326600002.0
2005-02-08 09:26:00,105.143,105.143,105.092,105.109,238399999.0
2005-02-08 09:27:00,105.136,105.136,105.111,105.111,247599995.0
2005-02-08 09:28:00,105.137,105.139,105.117,105.119,189000000.0
2005-02-08 09:29:00,105.121,105.13,105.11,105.13,148500004.0
2005-02-08 09:30:00,105.147,105.153,105.132,105.144,150100000.0
2005-02-08 09:31:00,105.148,105.148,105.113,105.12,174200000.0
2005-02-08 09:32:00,105.13,105.139,105.111,105.131,209999997.0
2005-02-08 09:33:00,105.109,105.142,105.109,105.142,122899998.0
2005-02-08 09:34:00,105.148,105.156,105.146,105.156,311199996.0
2005-02-08 09:35:00,105.147,105.161,105.129,105.158,302799996.0
2005-02-08 09:36:00,105.167,105.167,105.158,105.16,379699993.0
2005-02-08 09:37:00,105.168,105.168,105.127,105.134,221599995.0
2005-02-08 09:38:00,105.153,105.153,105.105,105.148,311099997.0
2005-02-08 09:39:00,105.165,105.186,105.165,105.171,137700001.0
2005-02-08 09:40:00,105.17,105.185,105.161,105.17,338000000.0
2005-02-08 09:41:00,105.176,105.189,105.176,105.185,233600005.0
2005-02-08 09:42:00,105.2,105.209,105.2,105.201,293699997.0
2005-02-08 09:43:00,105.217,105.217,105.207,105.207,125200003.0
2005-02-08 09:44:00,105.2,105.208,105.19,105.199,246000001.0
2005-02-08 09:45:00,105.202,105.208,105.201,105.208,85799999.0
2005-02-08 09:46:00,105.21,105.21,105.187,105.187,265199996.0
2005-02-08 09:47:00,105.188,105.188,105.157,105.159,144800002.0
2005-02-08 09:48:00,105.155,105.17,105.146,105.17,294200000.0
2005-02-08 09:49:00,105.157,105.177,105.157,105.172,351099996.0
2005-02-08 09:50:00,105.177,105.185,105.162,105.181,246799995.0
2005-02-08 09:51:00,105.187,105.187,105.167,105.183,356800004.0
2005-02-08 09:52:00,105.202,105.206,105.191,105.193,244300000.0
2005-02-08 09:53:00,105.202,105.225,105.202,105.218,313900001.0
2005-02-08 09:54:00,105.215,105.268,105.215,105.247,390200002.0
2005-02-08 09:55:00,105.243,105.243,105.232,105.232,34300000.0
2005-02-08 09:56:00,105.247,105.267,105.247,105.256,323900000.0
2005-02-08 09:57:00,105.265,105.265,105.257,105.265,247099999.0
2005-02-08 09:58:00,105.278,105.278,105.256,105.26,306400002.0
2005-02-08 09:59:00,105.23,105.252,105.23,105.239,182299999.0
2005-02-08 10:00:00,105.244,105.244,105.223,105.228,320299994.0
2005-02-08 10:01:00,105.247,105.247,105.223,105.223,165499998.0
2005-02-08 10:02:00,105.248,105.248,105.24,105.24,117000002.0
2005-02-08 10:03:00,105.247,105.249,105.233,105.233,299400003.0
2005-02-08 10:04:00,105.242,105.249,105.236,105.239,297999999.0
2005-02-08 10:05:00,105.233,105.233,105.194,105.194,94399998.0
2005-02-08 10:06:00,105.193,105.193,105.182,105.187,160600001.0
2005-02-08 10:07:00,105.195,105.208,105.186,105.186,243100001.0
2005-02-08 10:08:00,105.192,105.192,105.165,105.176,143300000.0
2005-02-08 10:09:00,105.19,105.196,105.179,105.183,112999999.0
2005-02-08 10:10:00,105.21,105.219,105.206,105.217,534000009.0
2005-02-08 10:11:00,105.242,105.244,105.225,105.23,284399993.0
2005-02-08 10:12:00,105.254,105.265,105.244,105.248,301100002.0
2005-02-08 10:13:00,105.247,105.261,105.245,105.257,175300003.0
2005-02-08 10:14:00,105.272,105.277,105.247,105.264,279700000.0
2005-02-08 10:15:00,105.26,105.275,105.255,105.255,269300003.0
2005-02-08 10:16:00,105.255,105.255,105.203,105.232,276799995.0
2005-02-08 10:17:00,105.26,105.26,105.249,105.253,224099998.0
2005-02-08 10:18:00,105.27,105.275,105.255,105.269,366799997.0
2005-02-08 10:19:00,105.273,105.279,105.256,105.264,199500001.0
2005-02-08 10:20:00,105.277,105.289,105.277,105.277,396600001.0
2005-02-08 10:21:00,105.277,105.317,105.277,105.315,262999999.0
2005-02-08 10:22:00,105.323,105.323,105.302,105.31,468099995.0
2005-02-08 10:23:00,105.3,105.305,105.273,105.294,190599997.0
2005-02-08 10:24:00,105.295,105.301,105.28,105.286,188100001.0
2005-02-08 10:25:00,105.278,105.3,105.278,105.295,176900003.0
2005-02-08 10:26:00,105.281,105.286,105.271,105.278,260700000.0
2005-02-08 10:27:00,105.283,105.29,105.268,105.29,181200000.0
2005-02-08 10:28:00,105.292,105.297,105.276,105.287,280800004.0
2005-02-08 10:29:00,105.273,105.308,105.273,105.303,166200001.0
2005-02-08 10:30:00,105.332,105.357,105.329,105.357,175399998.0
2005-02-08 10:31:00,105.372,105.372,105.342,105.354,172900001.0
2005-02-08 10:32:00,105.371,105.371,105.34,105.34,294200002.0
2005-02-08 10:33:00,105.338,105.362,105.332,105.349,318199999.0
2005-02-08 10:34:00,105.372,105.391,105.359,105.369,245199998.0
2005-02-08 10:35:00,105.377,105.389,105.359,105.359,86100000.0
2005-02-08 10:36:00,105.356,105.365,105.338,105.338,297899993.0
2005-02-08 10:37:00,105.335,105.353,105.32,105.343,295599999.0
2005-02-08 10:38:00,105.351,105.351,105.315,105.321,243499999.0
2005-02-08 10:39:00,105.331,105.331,105.295,105.312,160400004.0
2005-02-08 10:40:00,105.303,105.303,105.28,105.289,182700001.0
2005-02-08 10:41:00,105.29,105.297,105.283,105.288,161699997.0
2005-02-08 10:42:00,105.292,105.307,105.292,105.304,154499997.0
2005-02-08 10:43:00,105.287,105.31,105.287,105.301,246100006.0
2005-02-08 10:44:00,105.296,105.314,105.287,105.287,470399997.0
2005-02-08 10:45:00,105.29,105.301,105.29,105.298,297399997.0
2005-02-08 10:46:00,105.298,105.305,105.289,105.293,188600001.0
2005-02-08 10:47:00,105.293,105.325,105.293,105.319,339599999.0
2005-02-08 10:48:00,105.332,105.34,105.321,105.324,359899999.0
2005-02-08 10:49:00,105.314,105.327,105.314,105.317,119500001.0
2005-02-08 10:50:00,105.33,105.341,105.32,105.326,149599998.0
2005-02-08 10:51:00,105.334,105.334,105.318,105.325,299200007.0
2005-02-08 10:52:00,105.337,105.337,105.303,105.305,299900002.0
2005-02-08 10:53:00,105.307,105.321,105.295,105.303,203100004.0
2005-02-08 10:54:00,105.317,105.333,105.313,105.324,177900000.0
2005-02-08 10:55:00,105.317,105.35,105.317,105.343,165500000.0
2005-02-08 10:56:00,105.367,105.381,105.36,105.363,269899995.0
2005-02-08 10:57:00,105.366,105.405,105.366,105.393,240500002.0
2005-02-08 10:58:00,105.404,105.416,105.401,105.404,270999998.0
2005-02-08 10:59:00,105.41,105.416,105.399,105.401,158000001.0
2005-02-08 11:00:00,105.406,105.406,105.394,105.397,142399999.0
2005-02-08 11:01:00,105.4,105.423,105.398,105.41,158800003.0
2005-02-08 11:02:00,105.408,105.408,105.375,105.385,195100000.0
2005-02-08 11:03:00,105.402,105.428,105.4,105.428,142799999.0
2005-02-08 11:04:00,105.419,105.425,105.405,105.41,211499996.0
2005-02-08 11:05:00,105.422,105.448,105.422,105.429,274899999.0
2005-02-08 11:06:00,105.446,105.449,105.417,105.417,315899995.0
2005-02-08 11:07:00,105.43,105.446,105.428,105.428,103900002.0
2005-02-08 11:08:00,105.425,105.434,105.391,105.434,237500003.0
2005-02-08 11:09:00,105.442,105.442,105.43,105.438,101400000.0
2005-02-08 11:10:00,105.43,105.43,105.415,105.418,244000004.0
2005-02-08 11:11:00,105.43,105.436,105.412,105.412,161499998.0
2005-02-08 11:12:00,105.417,105.44,105.406,105.44,292000003.0
2005-02-08 11:13:00,105.445,105.45,105.44,105.443,281800004.0
2005-02-08 11:14:00,105.446,105.465,105.444,105.448,307200002.0
2005-02-08 11:15:00,105.456,105.456,105.442,105.447,164299997.0
2005-02-08 11:16:00,105.444,105.448,105.44,105.44,50700000.0
2005-02-08 11:17:00,105.453,105.47,105.445,105.47,176199999.0
2005-02-08 11:18:00,105.45,105.458,105.443,105.447,92800000.0
2005-02-08 11:19:00,105.45,105.459,105.448,105.448,300099997.0
2005-02-08 11:20:00,105.46,105.533,105.453,105.53,300800005.0
2005-02-08 11:21:00,105.511,105.511,105.484,105.487,204800002.0
2005-02-08 11:22:00,105.515,105.521,105.499,105.517,229600000.0
2005-02-08 11:23:00,105.512,105.526,105.512,105.515,175000002.0
2005-02-08 11:24:00,105.497,105.505,105.489,105.495,194200003.0
2005-02-08 11:25:00,105.505,105.506,105.482,105.487,274400002.0
2005-02-08 11:26:00,105.494,105.509,105.494,105.5,185799995.0
2005-02-08 11:27:00,105.49,105.507,105.482,105.495,337200000.0
2005-02-08 11:28:00,105.508,105.509,105.464,105.464,279000004.0
2005-02-08 11:29:00,105.47,105.481,105.46,105.465,205599997.0
2005-02-08 11:30:00,105.454,105.465,105.438,105.44,282000000.0
2005-02-08 11:31:00,105.452,105.464,105.451,105.451,138899998.0
2005-02-08 11:32:00,105.468,105.469,105.423,105.434,165300001.0
2005-02-08 11:33:00,105.453,105.453,105.431,105.445,266400000.0
2005-02-08 11:34:00,105.43,105.444,105.419,105.439,185500004.0
2005-02-08 11:35:00,105.44,105.44,105.422,105.431,80499999.0
2005-02-08 11:36:00,105.428,105.435,105.412,105.412,178399998.0
2005-02-08 11:37:00,105.413,105.423,105.408,105.418,198799996.0
2005-02-08 11:38:00,105.405,105.413,105.386,105.394,260600006.0
2005-02-08 11:39:00,105.412,105.423,105.403,105.403,184800002.0
2005-02-08 11:40:00,105.417,105.439,105.417,105.438,162100005.0
2005-02-08 11:41:00,105.436,105.442,105.429,105.43,190900005.0
2005-02-08 11:42:00,105.422,105.446,105.415,105.446,355400010.0
2005-02-08 11:43:00,105.446,105.456,105.434,105.434,288200004.0
2005-02-08 11:44:00,105.45,105.45,105.426,105.435,262200003.0
2005-02-08 11:45:00,105.448,105.46,105.446,105.451,211600000.0
2005-02-08 11:46:00,105.462,105.464,105.438,105.451,249500003.0
2005-02-08 11:47:00,105.48,105.48,105.457,105.457,138400002.0
2005-02-08 11:48:00,105.47,105.487,105.47,105.48,306200002.0
2005-02-08 11:49:00,105.482,105.493,105.476,105.484,230399998.0
2005-02-08 11:50:00,105.482,105.499,105.482,105.488,121800001.0
2005-02-08 11:51:00,105.478,105.483,105.465,105.468,304400007.0
2005-02-08 11:52:00,105.487,105.487,105.473,105.475,219600005.0
2005-02-08 11:53:00,105.475,105.506,105.475,105.486,303500000.0
2005-02-08 11:54:00,105.488,105.497,105.472,105.48,204599998.0
2005-02-08 11:55:00,105.488,105.488,105.457,105.466,377100005.0
2005-02-08 11:56:00,105.458,105.475,105.448,105.464,122900000.0
2005-02-08 11:57:00,105.47,105.503,105.465,105.486,98400000.0
2005-02-08 11:58:00,105.515,105.522,105.473,105.519,439100000.0
2005-02-08 11:59:00,105.545,105.566,105.537,105.554,316500000.0
2005-02-08 12:00:00,105.555,105.566,105.547,105.548,109500000.0
2005-02-08 12:01:00,105.577,105.58,105.56,105.56,307999994.0
2005-02-08 12:02:00,105.582,105.603,105.578,105.592,261199998.0
2005-02-08 12:03:00,105.617,105.617,105.585,105.597,159600002.0
2005-02-08 12:04:00,105.608,105.627,105.608,105.611,284500006.0
2005-02-08 12:05:00,105.616,105.653,105.616,105.653,289100000.0
2005-02-08 12:06:00,105.64,105.657,105.631,105.638,153300002.0
2005-02-08 12:07:00,105.655,105.673,105.655,105.658,318299999.0
2005-02-08 12:08:00,105.675,105.688,105.66,105.66,174800001.0
2005-02-08 12:09:00,105.663,105.67,105.642,105.657,301900003.0
2005-02-08 12:10:00,105.666,105.675,105.657,105.668,246700003.0
2005-02-08 12:11:00,105.675,105.681,105.662,105.662,339100001.0
2005-02-08 12:12:00,105.675,105.687,105.674,105.685,362599995.0
2005-02-08 12:13:00,105.678,105.684,105.66,105.66,238100004.0
2005-02-08 12:14:00,105.653,105.666,105.648,105.658,454400000.0
2005-02-08 12:15:00,105.658,105.673,105.648,105.668,349299996.0
2005-02-08 12:16:00,105.689,105.699,105.679,105.688,561200005.0
2005-02-08 12:17:00,105.705,105.714,105.701,105.705,152900000.0
2005-02-08 12:18:00,105.687,105.701,105.682,105.688,221500001.0
2005-02-08 12:19:00,105.697,105.719,105.697,105.707,362400000.0
2005-02-08 12:20:00,105.715,105.715,105.697,105.703,289199996.0
2005-02-08 12:21:00,105.705,105.711,105.696,105.711,297300001.0
2005-02-08 12:22:00,105.709,105.709,105.688,105.689,285800003.0
2005-02-08 12:23:00,105.699,105.699,105.666,105.675,318900000.0
2005-02-08 12:24:00,105.684,105.699,105.678,105.696,338500002.0
2005-02-08 12:25:00,105.715,105.718,105.703,105.715,364099995.0
2005-02-08 12:26:00,105.712,105.725,105.708,105.714,224900000.0
2005-02-08 12:27:00,105.719,105.719,105.696,105.708,268699999.0
2005-02-08 12:28:00,105.707,105.734,105.707,105.725,128300001.0
2005-02-08 12:29:00,105.739,105.739,105.703,105.703,315599995.0
2005-02-08 12:30:00,105.722,105.723,105.687,105.687,196800001.0
2005-02-08 12:31:00,105.68,105.691,105.664,105.664,347399994.0
2005-02-08 12:32:00,105.67,105.672,105.651,105.651,167400000.0
2005-02-08 12:33:00,105.672,105.672,105.645,105.645,104100001.0
2005-02-08 12:34:00,105.665,105.674,105.65,105.656,264000007.0
2005-02-08 12:35:00,105.67,105.675,105.652,105.662,289200001.0
2005-02-08 12:36:00,105.68,105.68,105.657,105.657,199299998.0
2005-02-08 12:37:00,105.653,105.659,105.645,105.645,218499995.0
2005-02-08 12:38:00,105.642,105.647,105.638,105.638,279799996.0
2005-02-08 12:39:00,105.632,105.648,105.632,105.64,137600002.0
2005-02-08 12:40:00,105.65,105.655,105.629,105.629,100700001.0
2005-02-08 12:41:00,105.626,105.643,105.617,105.631,305800001.0
2005-02-08 12:42:00,105.651,105.651,105.626,105.64,113600002.0
2005-02-08 12:43:00,105.648,105.648,105.635,105.635,140300003.0
2005-02-08 12:44:00,105.62,105.646,105.616,105.63,258999996.0
2005-02-08 12:45:00,105.651,105.651,105.629,105.629,375300001.0
2005-02-08 12:46:00,105.632,105.674,105.632,105.635,321600004.0
2005-02-08 12:47:00,105.629,105.65,105.623,105.633,335000003.0
2005-02-08 12:48:00,105.645,105.66,105.64,105.655,249400002.0
2005-02-08 12:49:00,105.655,105.671,105.655,105.662,220599998.0
2005-02-08 12:50:00,105.653,105.653,105.64,105.649,275799996.0
2005-02-08 12:51:00,105.675,105.714,105.675,105.704,297200003.0
2005-02-08 12:52:00,105.712,105.736,105.712,105.736,171800005.0
2005-02-08 12:53:00,105.726,105.726,105.7,105.7,106599998.0
2005-02-08 12:54:00,105.696,105.73,105.696,105.721,107199999.0
2005-02-08 12:55:00,105.725,105.739,105.717,105.734,318399996.0
2005-02-08 12:56:00,105.733,105.753,105.729,105.752,362500001.0
2005-02-08 12:57:00,105.75,105.767,105.75,105.756,215399997.0
2005-02-08 12:58:00,105.747,105.759,105.737,105.742,268800001.0
2005-02-08 12:59:00,105.748,105.765,105.738,105.763,227400001.0
2005-02-08 13:00:00,105.761,105.761,105.726,105.745,138500002.0
2005-02-08 13:01:00,105.738,105.76,105.726,105.76,254500001.0
2005-02-08 13:02:00,105.768,105.768,105.747,105.75,418999994.0
2005-02-08 13:03:00,105.77,105.77,105.741,105.756,224400000.0
2005-02-08 13:04:00,105.77,105.809,105.77,105.807,320099997.0
2005-02-08 13:05:00,105.822,105.828,105.809,105.812,185700001.0
2005-02-08 13:06:00,105.817,105.847,105.817,105.84,241200000.0
2005-02-08 13:07:00,105.835,105.854,105.822,105.832,261499998.0
2005-02-08 13:08:00,105.843,105.86,105.836,105.856,405400007.0
2005-02-08 13:09:00,105.846,105.846,105.818,105.827,246200002.0
2005-02-08 13:10:00,105.842,105.851,105.827,105.845,141500003.0
2005-02-08 13:11:00,105.847,105.861,105.84,105.84,124000000.0
2005-02-08 13:12:00,105.839,105.85,105.82,105.82,329000001.0
2005-02-08 13:13:00,105.842,105.856,105.833,105.833,231600003.0
2005-02-08 13:14:00,105.818,105.83,105.804,105.816,280600003.0
2005-02-08 13:15:00,105.825,105.835,105.821,105.832,95900001.0
2005-02-08 13:16:00,105.84,105.844,105.829,105.836,219399999.0
2005-02-08 13:17:00,105.847,105.847,105.79,105.79,215699999.0
2005-02-08 13:18:00,105.827,105.827,105.802,105.816,288199998.0
2005-02-08 13:19:00,105.805,105.837,105.796,105.83,337100005.0
2005-02-08 13:20:00,105.818,105.837,105.818,105.823,168899998.0
2005-02-08 13:21:00,105.834,105.847,105.828,105.829,221999999.0
2005-02-08 13:22:00,105.82,105.828,105.816,105.821,409900003.0
2005-02-08 13:23:00,105.813,105.831,105.813,105.825,267300005.0
2005-02-08 13:24:00,105.823,105.823,105.798,105.821,184700001.0
2005-02-08 13:25:00,105.813,105.831,105.809,105.827,349900007.0
2005-02-08 13:26:00,105.825,105.835,105.822,105.822,132899999.0
2005-02-08 13:27:00,105.817,105.825,105.813,105.813,184199999.0
2005-02-08 13:28:00,105.837,105.849,105.824,105.835,281799999.0
2005-02-08 13:29:00,105.868,105.875,105.854,105.867,300900004.0
2005-02-08 13:30:00,105.859,105.88,105.859,105.875,190599998.0
2005-02-08 13:31:00,105.88,105.887,105.87,105.876,294800000.0
2005-02-08 13:32:00,105.866,105.878,105.866,105.868,404700005.0
2005-02-08 13:33:00,105.868,105.88,105.866,105.866,297999994.0
2005-02-08 13:34:00,105.872,105.887,105.863,105.863,208299997.0
2005-02-08 13:35:00,105.868,105.904,105.867,105.901,280400001.0
2005-02-08 13:36:00,105.908,105.922,105.908,105.917,256299999.0
2005-02-08 13:37:00,105.902,105.922,105.888,105.894,178100003.0
2005-02-08 13:38:00,105.885,105.895,105.877,105.877,178800002.0
2005-02-08 13:39:00,105.89,105.891,105.877,105.877,108599999.0
2005-02-08 13:40:00,105.888,105.888,105.857,105.865,330499997.0
2005-02-08 13:41:00,105.864,105.872,105.843,105.849,265200004.0
2005-02-08 13:42:00,105.843,105.849,105.812,105.817,326100002.0
2005-02-08 13:43:00,105.833,105.844,105.83,105.844,396799998.0
2005-02-08 13:44:00,105.839,105.844,105.826,105.838,261100003.0
2005-02-08 13:45:00,105.834,105.839,105.83,105.83,244400002.0
2005-02-08 13:46:00,105.838,105.847,105.822,105.822,158000001.0
2005-02-08 13:47:00,105.832,105.84,105.821,105.84,272300002.0
2005-02-08 13:48:00,105.837,105.837,105.789,105.794,90899999.0
2005-02-08 13:49:00,105.8,105.808,105.792,105.795,268000006.0
2005-02-08 13:50:00,105.807,105.807,105.776,105.786,378399999.0
2005-02-08 13:51:00,105.798,105.817,105.798,105.809,305500000.0
2005-02-08 13:52:00,105.808,105.818,105.786,105.786,158400002.0
2005-02-08 13:53:00,105.799,105.809,105.787,105.795,319700004.0
2005-02-08 13:54:00,105.775,105.805,105.774,105.799,355600002.0
2005-02-08 13:55:00,105.8,105.807,105.787,105.789,205199997.0
2005-02-08 13:56:00,105.783,105.801,105.77,105.77,405400002.0
2005-02-08 13:57:00,105.782,105.782,105.753,105.753,186199997.0
2005-02-08 13:58:00,105.76,105.776,105.745,105.745,209400001.0
2005-02-08 13:59:00,105.75,105.765,105.745,105.748,115900001.0
2005-02-08 14:00:00,105.752,105.757,105.74,105.747,238999998.0
2005-02-08 14:01:00,105.756,105.756,105.739,105.739,319199996.0
2005-02-08 14:02:00,105.758,105.758,105.749,105.751,274500000.0
2005-02-08 14:03:00,105.736,105.752,105.731,105.733,230299996.0
2005-02-08 14:04:00,105.718,105.74,105.716,105.723,384000008.0
2005-02-08 14:05:00,105.734,105.75,105.726,105.726,252599999.0
2005-02-08 14:06:00,105.738,105.74,105.725,105.733,247000001.0
2005-02-08 14:07:00,105.74,105.747,105.724,105.724,196800000.0
2005-02-08 14:08:00,105.726,105.757,105.726,105.747,266800000.0
2005-02-08 14:09:00,105.739,105.753,105.739,105.753,272300003.0
2005-02-08 14:10:00,105.745,105.756,105.732,105.742,275200000.0
2005-02-08 14:11:00,105.727,105.744,105.727,105.74,234399998.0
2005-02-08 14:12:00,105.747,105.752,105.733,105.735,271199994.0
2005-02-08 14:13:00,105.741,105.747,105.73,105.732,106200000.0
2005-02-08 14:14:00,105.755,105.758,105.732,105.732,267099995.0
2005-02-08 14:15:00,105.725,105.735,105.705,105.705,341500000.0
2005-02-08 14:16:00,105.697,105.711,105.69,105.69,224100002.0
2005-02-08 14:17:00,105.697,105.702,105.679,105.702,256700001.0
2005-02-08 14:18:00,105.703,105.709,105.66,105.66,249399996.0
2005-02-08 14:19:00,105.685,105.708,105.685,105.705,244500001.0
2005-02-08 14:20:00,105.703,105.704,105.663,105.683,163199999.0
2005-02-08 14:21:00,105.688,105.706,105.676,105.696,376999995.0
2005-02-08 14:22:00,105.711,105.732,105.711,105.732,303800004.0
2005-02-08 14:23:00,105.738,105.739,105.7,105.703,255400003.0
2005-02-08 14:24:00,105.71,105.717,105.7,105.704,352200003.0
2005-02-08 14:25:00,105.707,105.728,105.707,105.72,275999997.0
2005-02-08 14:26:00,105.716,105.716,105.69,105.69,138600000.0
2005-02-08 14:27:00,105.683,105.693,105.678,105.686,214600000.0
2005-02-08 14:28:00,105.689,105.718,105.685,105.715,320300003.0
2005-02-08 14:29:00,105.715,105.716,105.697,105.704,210299999.0
2005-02-08 14:30:00,105.7,105.712,105.7,105.712,321999991.0
2005-02-08 14:31:00,105.713,105.729,105.704,105.729,158700000.0
2005-02-08 14:32:00,105.715,105.728,105.707,105.728,420800000.0
2005-02-08 14:33:00,105.713,105.733,105.713,105.725,188300002.0
2005-02-08 14:34:00,105.758,105.759,105.729,105.732,134100002.0
2005-02-08 14:35:00,105.747,105.754,105.699,105.736,301400001.0
2005-02-08 14:36:00,105.761,105.77,105.742,105.742,176300000.0
2005-02-08 14:37:00,105.75,105.759,105.75,105.757,192799999.0
2005-02-08 14:38:00,105.752,105.758,105.745,105.751,258299996.0
2005-02-08 14:39:00,105.745,105.748,105.735,105.735,216199999.0
2005-02-08 14:40:00,105.735,105.752,105.735,105.743,188400003.0
2005-02-08 14:41:00,105.747,105.767,105.745,105.765,305599997.0
2005-02-08 14:42:00,105.762,105.769,105.741,105.741,224000003.0
2005-02-08 14:43:00,105.751,105.765,105.741,105.743,192700004.0
2005-02-08 14:44:00,105.748,105.763,105.739,105.763,155499998.0
2005-02-08 14:45:00,105.737,105.751,105.716,105.728,322800002.0
2005-02-08 14:46:00,105.738,105.745,105.732,105.732,86000002.0
2005-02-08 14:47:00,105.732,105.741,105.717,105.717,199000008.0
2005-02-08 14:48:00,105.725,105.729,105.698,105.7,370000006.0
2005-02-08 14:49:00,105.71,105.71,105.687,105.69,108100000.0
2005-02-08 14:50:00,105.703,105.705,105.682,105.694,141800002.0
2005-02-08 14:51:00,105.69,105.711,105.671,105.711,168400003.0
2005-02-08 14:52:00,105.717,105.722,105.697,105.697,173199999.0
2005-02-08 14:53:00,105.711,105.711,105.674,105.688,130800002.0
2005-02-08 14:54:00,105.704,105.715,105.69,105.691,113699999.0
2005-02-08 14:55:00,105.697,105.697,105.659,105.659,257499997.0
2005-02-08 14:56:00,105.676,105.678,105.658,105.659,301100000.0
2005-02-08 14:57:00,105.661,105.672,105.648,105.656,295200001.0
2005-02-08 14:58:00,105.665,105.669,105.644,105.644,228900004.0
2005-02-08 14:59:00,105.655,105.66,105.635,105.635,244000001.0
2005-02-08 15:00:00,105.634,105.639,105.625,105.625,180200001.0
2005-02-08 15:01:00,105.631,105.633,105.62,105.625,284700004.0
2005-02-08 15:02:00,105.613,105.613,105.596,105.599,126099999.0
2005-02-08 15:03:00,105.618,105.618,105.598,105.612,151199996.0
2005-02-08 15:04:00,105.62,105.626,105.608,105.608,304000000.0
2005-02-08 15:05:00,105.62,105.625,105.555,105.572,232699999.0
2005-02-08 15:06:00,105.587,105.587,105.554,105.56,254400003.0
2005-02-08 15:07:00,105.545,105.551,105.521,105.529,169699999.0
2005-02-08 15:08:00,105.558,105.571,105.544,105.552,331800007.0
2005-02-08 15:09:00,105.557,105.557,105.522,105.525,284200006.0
2005-02-08 15:10:00,105.531,105.531,105.506,105.52,208399997.0
2005-02-08 15:11:00,105.541,105.56,105.525,105.56,247699995.0
2005-02-08 15:12:00,105.563,105.58,105.558,105.58,96499998.0
2005-02-08 15:13:00,105.591,105.628,105.591,105.619,327199995.0
2005-02-08 15:14:00,105.632,105.646,105.63,105.63,386599998.0
2005-02-08 15:15:00,105.625,105.643,105.625,105.625,143100002.0
2005-02-08 15:16:00,105.631,105.631,105.593,105.62,117000004.0
2005-02-08 15:17:00,105.638,105.657,105.638,105.655,212999999.0
2005-02-08 15:18:00,105.65,105.653,105.641,105.641,273499999.0
2005-02-08 15:19:00,105.65,105.664,105.64,105.66,122399999.0
2005-02-08 15:20:00,105.653,105.662,105.625,105.63,328200002.0
2005-02-08 15:21:00,105.639,105.645,105.627,105.627,244600003.0
2005-02-08 15:22:00,105.638,105.663,105.638,105.656,40400000.0
2005-02-08 15:23:00,105.665,105.686,105.652,105.652,369199992.0
2005-02-08 15:24:00,105.659,105.668,105.635,105.635,276499998.0
2005-02-08 15:25:00,105.642,105.647,105.622,105.622,165400005.0
2005-02-08 15:26:00,105.63,105.637,105.61,105.61,211800001.0
2005-02-08 15:27:00,105.603,105.646,105.599,105.646,175800005.0
2005-02-08 15:28:00,105.668,105.669,105.644,105.644,133600001.0
2005-02-08 15:29:00,105.653,105.654,105.625,105.634,138100000.0
2005-02-08 15:30:00,105.642,105.657,105.641,105.641,228999997.0
2005-02-08 15:31:00,105.648,105.648,105.626,105.642,113999998.0
2005-02-08 15:32:00,105.622,105.646,105.622,105.638,389299994.0
2005-02-08 15:33:00,105.66,105.667,105.646,105.652,267100003.0
2005-02-08 15:34:00,105.655,105.655,105.628,105.648,151199997.0
2005-02-08 15:35:00,105.648,105.67,105.635,105.648,327500007.0
2005-02-08 15:36:00,105.647,105.677,105.647,105.677,256500001.0
2005-02-08 15:37:00,105.645,105.668,105.645,105.653,383599994.0
2005-02-08 15:38:00,105.667,105.667,105.641,105.655,225500000.0
2005-02-08 15:39:00,105.639,105.655,105.634,105.64,320399997.0
2005-02-08 15:40:00,105.648,105.654,105.636,105.65,171300003.0
2005-02-08 15:41:00,105.653,105.655,105.629,105.629,193400006.0
2005-02-08 15:42:00,105.618,105.627,105.608,105.608,291999997.0
2005-02-08 15:43:00,105.619,105.619,105.597,105.605,157899999.0
2005-02-08 15:44:00,105.595,105.609,105.589,105.593,262500002.0
2005-02-08 15:45:00,105.61,105.61,105.597,105.599,81300000.0
2005-02-08 15:46:00,105.6,105.6,105.567,105.586,295899996.0
2005-02-08 15:47:00,105.59,105.59,105.57,105.576,194200002.0
2005-02-08 15:48:00,105.59,105.597,105.585,105.59,191999998.0
2005-02-08 15:49:00,105.593,105.598,105.588,105.597,301000006.0
2005-02-08 15:50:00,105.593,105.609,105.591,105.603,305899999.0
2005-02-08 15:51:00,105.601,105.607,105.586,105.607,218100003.0
2005-02-08 15:52:00,105.608,105.608,105.591,105.601,96600000.0
2005-02-08 15:53:00,105.619,105.62,105.607,105.607,302699997.0
2005-02-08 15:54:00,105.65,105.652,105.63,105.643,281699997.0
2005-02-08 15:55:00,105.642,105.658,105.637,105.642,273700000.0
2005-02-08 15:56:00,105.633,105.646,105.628,105.646,350800001.0
2005-02-08 15:57:00,105.604,105.659,105.604,105.659,190400000.0
2005-02-08 15:58:00,105.644,105.65,105.625,105.625,192500003.0
2005-02-08 15:59:00,105.62,105.62,105.617,105.617,82200003.0
2005-02-08 16:00:00,105.631,105.642,105.627,105.627,210199993.0
2005-02-08 16:01:00,105.636,105.636,105.629,105.634,239699999.0
2005-02-08 16:02:00,105.635,105.664,105.628,105.661,138699999.0
2005-02-08 16:03:00,105.665,105.686,105.665,105.686,127100002.0
2005-02-08 16:04:00,105.68,105.696,105.677,105.679,334600000.0
2005-02-08 16:05:00,105.692,105.701,105.668,105.686,275100005.0
2005-02-08 16:06:00,105.727,105.745,105.721,105.745,183100001.0
2005-02-08 16:07:00,105.738,105.738,105.718,105.718,26300000.0
2005-02-08 16:08:00,105.752,105.761,105.736,105.752,451500000.0
2005-02-08 16:09:00,105.753,105.758,105.75,105.75,251000002.0
2005-02-08 16:10:00,105.758,105.765,105.74,105.74,299099996.0
2005-02-08 16:11:00,105.748,105.763,105.734,105.753,356100007.0
2005-02-08 16:12:00,105.774,105.78,105.761,105.761,213600000.0
2005-02-08 16:13:00,105.762,105.815,105.762,105.796,258700002.0
2005-02-08 16:14:00,105.809,105.809,105.79,105.797,125600000.0
2005-02-08 16:15:00,105.797,105.804,105.783,105.783,327799999.0
2005-02-08 16:16:00,105.783,105.802,105.777,105.802,256200000.0
2005-02-08 16:17:00,105.813,105.827,105.801,105.82,199100001.0
2005-02-08 16:18:00,105.829,105.839,105.828,105.837,222400002.0
2005-02-08 16:19:00,105.843,105.843,105.807,105.823,320199999.0
2005-02-08 16:20:00,105.842,105.851,105.83,105.83,354400004.0
2005-02-08 16:21:00,105.835,105.843,105.808,105.834,184200003.0
2005-02-08 16:22:00,105.83,105.85,105.825,105.84,179099998.0
2005-02-08 16:23:00,105.839,105.848,105.836,105.847,139000004.0
2005-02-08 16:24:00,105.855,105.86,105.82,105.86,389199999.0
2005-02-08 16:25:00,105.863,105.864,105.839,105.847,417400003.0
2005-02-08 16:26:00,105.854,105.855,105.84,105.848,307600003.0
2005-02-08 16:27:00,105.847,105.847,105.827,105.827,95800002.0
2005-02-08 16:28:00,105.835,105.835,105.814,105.819,97800001.0
2005-02-08 16:29:00,105.833,105.835,105.804,105.804,215399999.0
2005-02-08 16:30:00,105.818,105.825,105.803,105.808,202199999.0
2005-02-08 16:31:00,105.826,105.826,105.788,105.788,136300000.0
2005-02-08 16:32:00,105.802,105.831,105.802,105.82,281999999.0
2005-02-08 16:33:00,105.825,105.825,105.81,105.81,187400003.0
2005-02-08 16:34:00,105.818,105.82,105.787,105.787,196399995.0
2005-02-08 16:35:00,105.808,105.817,105.799,105.802,171099997.0
2005-02-08 16:36:00,105.818,105.818,105.793,105.801,276499998.0
2005-02-08 16:37:00,105.813,105.827,105.806,105.806,230299996.0
2005-02-08 16:38:00,105.818,105.82,105.796,105.805,402599999.0
2005-02-08 16:39:00,105.8,105.825,105.8,105.804,250699997.0
2005-02-08 16:40:00,105.815,105.847,105.815,105.842,230799998.0
2005-02-08 16:41:00,105.85,105.853,105.844,105.853,279499998.0
2005-02-08 16:42:00,105.845,105.854,105.833,105.833,203700002.0
2005-02-08 16:43:00,105.84,105.843,105.813,105.813,252299997.0
2005-02-08 16:44:00,105.808,105.808,105.795,105.795,89000000.0
2005-02-08 16:45:00,105.79,105.798,105.779,105.784,406100007.0
2005-02-08 16:46:00,105.778,105.791,105.775,105.781,172500002.0
2005-02-08 16:47:00,105.792,105.838,105.792,105.836,196000001.0
2005-02-08 16:48:00,105.832,105.857,105.825,105.853,273999998.0
2005-02-08 16:49:00,105.845,105.857,105.845,105.852,321300002.0
2005-02-08 16:50:00,105.855,105.877,105.855,105.868,207700000.0
2005-02-08 16:51:00,105.878,105.878,105.837,105.847,364400004.0
2005-02-08 16:52:00,105.842,105.876,105.842,105.876,142700005.0
2005-02-08 16:53:00,105.873,105.88,105.859,105.86,189600002.0
2005-02-08 16:54:00,105.868,105.874,105.842,105.842,205499997.0
2005-02-08 16:55:00,105.836,105.84,105.819,105.84,221800004.0
2005-02-08 16:56:00,105.85,105.858,105.843,105.849,213500001.0
2005-02-08 16:57:00,105.849,105.901,105.849,105.895,221700003.0
2005-02-08 16:58:00,105.901,105.901,105.88,105.888,324400001.0
2005-02-08 16:59:00,105.878,105.888,105.861,105.888,237499999.0
2005-02-08 17:00:00,105.88,105.89,105.858,105.89,320900003.0
2005-02-08 17:01:00,105.88,105.897,105.87,105.888,336699991.0
2005-02-08 17:02:00,105.88,105.89,105.868,105.89,134699999.0
2005-02-08 17:03:00,105.878,105.895,105.877,105.889,312499995.0
2005-02-08 17:04:00,105.892,105.895,105.869,105.869,159000003.0
2005-02-08 17:05:00,105.865,105.865,105.853,105.859,225600003.0
2005-02-08 17:06:00,105.868,105.879,105.854,105.87,216000008.0
2005-02-08 17:07:00,105.892,105.902,105.892,105.9,92500000.0
2005-02-08 17:08:00,105.882,105.884,105.859,105.859,24400000.0
2005-02-08 17:09:00,105.862,105.869,105.816,105.816,238299996.0
2005-02-08 17:10:00,105.817,105.817,105.743,105.743,382699997.0
2005-02-08 17:11:00,105.74,105.798,105.732,105.793,304499999.0
2005-02-08 17:12:00,105.805,105.831,105.804,105.808,200599997.0
2005-02-08 17:13:00,105.806,105.819,105.8,105.8,383800000.0
2005-02-08 17:14:00,105.797,105.806,105.788,105.799,171899999.0
2005-02-08 17:15:00,105.821,105.833,105.81,105.833,384900002.0
2005-02-08 17:16:00,105.842,105.847,105.838,105.838,129400000.0
2005-02-08 17:17:00,105.847,105.857,105.84,105.84,196300000.0
2005-02-08 17:18:00,105.833,105.84,105.814,105.814,162699998.0
2005-02-08 17:19:00,105.813,105.813,105.792,105.803,224200002.0
2005-02-08 17:20:00,105.83,105.849,105.83,105.84,245099996.0
2005-02-08 17:21:00,105.849,105.859,105.845,105.855,269000001.0
2005-02-08 17:22:00,105.878,105.907,105.865,105.89,444700005.0
2005-02-08 17:23:00,105.888,105.911,105.888,105.901,123500004.0
2005-02-08 17:24:00,105.89,105.895,105.876,105.885,250100000.0
2005-02-08 17:25:00,105.91,105.919,105.907,105.919,200299996.0
2005-02-08 17:26:00,105.918,105.925,105.901,105.901,373499994.0
2005-02-08 17:27:00,105.908,105.91,105.89,105.89,363800003.0
2005-02-08 17:28:00,105.893,105.895,105.872,105.872,213300004.0
2005-02-08 17:29:00,105.864,105.899,105.864,105.895,198299999.0
2005-02-08 17:30:00,105.862,105.878,105.84,105.845,286599998.0
2005-02-08 17:31:00,105.823,105.836,105.818,105.828,252000005.0
2005-02-08 17:32:00,105.848,105.85,105.829,105.841,189199996.0
2005-02-08 17:33:00,105.855,105.867,105.85,105.856,381799998.0
2005-02-08 17:34:00,105.84,105.84,105.826,105.826,113199996.0
2005-02-08 17:35:00,105.809,105.809,105.789,105.789,252100005.0
2005-02-08 17:36:00,105.812,105.839,105.804,105.839,327700000.0
2005-02-08 17:37:00,105.85,105.857,105.838,105.838,146799998.0
2005-02-08 17:38:00,105.84,105.85,105.83,105.847,361699999.0
2005-02-08 17:39:00,105.843,105.843,105.832,105.833,243500000.0
2005-02-08 17:40:00,105.818,105.838,105.811,105.829,181400002.0
2005-02-08 17:41:00,105.832,105.832,105.802,105.81,226999999.0
2005-02-08 17:42:00,105.812,105.84,105.811,105.822,468800001.0
2005-02-08 17:43:00,105.816,105.83,105.804,105.804,298400002.0
2005-02-08 17:44:00,105.83,105.845,105.82,105.838,253900001.0
2005-02-08 17:45:00,105.833,105.837,105.823,105.835,415500000.0
2005-02-08 17:46:00,105.836,105.836,105.81,105.832,141800000.0
2005-02-08 17:47:00,105.83,105.836,105.789,105.79,225499996.0
2005-02-08 17:48:00,105.787,105.787,105.768,105.769,294900006.0
2005-02-08 17:49:00,105.8,105.816,105.794,105.804,252599993.0
2005-02-08 17:50:00,105.82,105.827,105.808,105.81,229999997.0
2005-02-08 17:51:00,105.813,105.813,105.797,105.802,384899992.0
2005-02-08 17:52:00,105.819,105.819,105.785,105.786,118599999.0
2005-02-08 17:53:00,105.803,105.809,105.78,105.78,142299997.0
2005-02-08 17:54:00,105.797,105.818,105.797,105.815,187800000.0
2005-02-08 17:55:00,105.816,105.816,105.779,105.783,163000002.0
2005-02-08 17:56:00,105.785,105.796,105.781,105.787,156600002.0
2005-02-08 17:57:00,105.789,105.799,105.777,105.799,373600004.0
2005-02-08 17:58:00,105.792,105.792,105.778,105.779,142000000.0
2005-02-08 17:59:00,105.792,105.829,105.791,105.811,154899996.0
2005-02-08 18:00:00,105.803,105.816,105.803,105.808,181399999.0
2005-02-08 18:01:00,105.812,105.831,105.806,105.82,2122699983.0
2005-02-08 18:02:00,105.65,105.65,105.64,105.65,2051900014.0
2005-02-08 18:03:00,105.64,105.64,105.62,105.62,2051900014.0
2005-02-08 18:04:00,105.64,105.64,105.63,105.64,2051900014.0
2005-02-08 18:05:00,105.63,105.64,105.63,105.64,2051900014.0
2005-02-08 18:06:00,105.65,105.68,105.65,105.67,2051900014.0
2005-02-08 18:07:00,105.68,105.68,105.65,105.65,2051900014.0
2005-02-08 18:08:00,105.67,105.68,105.67,105.68,2051900014.0
2005-02-08 18:09:00,105.67,105.68,105.67,105.68,2051900014.0
2005-02-08 18:10:00,105.67,105.69,105.67,105.68,2051900014.0
2005-02-08 18:11:00,105.825,105.825,105.798,105.808,2051900014.0
2005-02-08 18:12:00,105.81,105.828,105.801,105.825,2039900000.0
2005-02-08 18:14:00,105.63,105.64,105.63,105.63,1814900000.0
2005-02-08 18:15:00,105.62,105.63,105.61,105.62,1814900000.0
2005-02-08 18:16:00,105.63,105.63,105.62,105.63,1814900000.0
2005-02-08 18:17:00,105.64,105.66,105.64,105.65,1814900000.0
2005-02-08 18:18:00,105.66,105.66,105.65,105.65,1814900000.0
2005-02-08 18:20:00,105.64,105.64,105.64,105.64,1814900000.0
2005-02-08 18:21:00,105.65,105.65,105.62,105.63,1814900000.0
2005-02-08 18:22:00,105.64,105.65,105.63,105.64,1814900000.0
2005-02-08 18:23:00,105.62,105.63,105.57,105.58,1814900000.0
2005-02-08 18:24:00,105.57,105.57,105.54,105.55,1814900000.0
2005-02-08 18:25:00,105.54,105.56,105.54,105.56,1814900000.0
2005-02-08 18:26:00,105.55,105.56,105.55,105.55,1814900000.0
2005-02-08 18:27:00,105.681,105.681,105.651,105.673,1814900000.0
2005-02-08 18:28:00,105.57,105.57,105.56,105.56,1897299992.0
2005-02-08 18:30:00,105.655,105.698,105.655,105.664,1897299992.0
2005-02-08 18:31:00,105.56,105.56,105.54,105.54,1968700024.0
2005-02-08 18:32:00,105.55,105.56,105.55,105.55,1968700024.0
2005-02-08 18:34:00,105.54,105.54,105.52,105.53,1968700024.0
2005-02-08 18:36:00,105.553,105.601,105.551,105.598,1968700024.0
2005-02-08 18:37:00,105.585,105.632,105.585,105.611,1412600009.0
2005-02-08 18:38:00,105.609,105.609,105.567,105.567,1037399996.0
2005-02-08 18:39:00,105.568,105.612,105.561,105.585,732700002.0
2005-02-08 18:40:00,105.578,105.59,105.565,105.569,1506200014.0
2005-02-08 18:41:00,105.569,105.584,105.565,105.584,1683199989.0
2005-02-08 18:42:00,105.578,105.605,105.578,105.598,2134900009.0
2005-02-08 18:43:00,105.595,105.605,105.575,105.595,970699998.0
2005-02-08 18:44:00,105.593,105.608,105.576,105.588,868500003.0
2005-02-08 18:45:00,105.606,105.618,105.584,105.617,1809299996.0
2005-02-08 18:46:00,105.612,105.644,105.612,105.635,1863200014.0
2005-02-08 18:47:00,105.635,105.653,105.629,105.645,641200004.0
2005-02-08 18:48:00,105.672,105.687,105.65,105.668,817599999.0
2005-02-08 18:49:00,105.675,105.69,105.663,105.663,1717799989.0
2005-02-08 18:50:00,105.685,105.703,105.676,105.687,1998300012.0
2005-02-08 18:51:00,105.703,105.728,105.694,105.721,1410299994.0
2005-02-08 18:52:00,105.735,105.735,105.687,105.695,1526400002.0
2005-02-08 18:53:00,105.684,105.69,105.663,105.663,1336500000.0
2005-02-08 18:54:00,105.673,105.687,105.667,105.676,1925499992.0
2005-02-08 18:55:00,105.66,105.673,105.657,105.66,1885499986.0
2005-02-08 18:56:00,105.655,105.681,105.641,105.659,270100004.0
2005-02-08 18:57:00,105.65,105.65,105.591,105.638,916100009.0
2005-02-08 18:58:00,105.652,105.656,105.633,105.647,1398099998.0
2005-02-08 18:59:00,105.643,105.657,105.628,105.628,1710599999.0
2005-02-08 19:00:00,105.638,105.638,105.619,105.634,702499995.0
2005-02-08 19:01:00,105.636,105.639,105.615,105.633,741099995.0
2005-02-08 19:02:00,105.648,105.648,105.603,105.647,629600005.0
2005-02-08 19:03:00,105.633,105.638,105.608,105.608,1366700003.0
2005-02-08 19:04:00,105.61,105.628,105.605,105.628,955199996.0
2005-02-08 19:05:00,105.646,105.646,105.621,105.625,861699996.0
2005-02-08 19:06:00,105.64,105.679,105.639,105.652,1149500005.0
2005-02-08 19:07:00,105.59,105.59,105.57,105.58,1611600004.0
2005-02-08 19:08:00,105.655,105.672,105.65,105.66,1611600004.0
2005-02-08 19:09:00,105.667,105.68,105.662,105.679,527299996.0
2005-02-08 19:10:00,105.672,105.685,105.665,105.665,813199998.0
2005-02-08 19:11:00,105.678,105.682,105.634,105.634,633500007.0
2005-02-08 19:12:00,105.646,105.659,105.636,105.659,1109500006.0
2005-02-08 19:13:00,105.644,105.656,105.634,105.647,779500006.0
2005-02-08 19:14:00,105.638,105.638,105.612,105.612,742199992.0
2005-02-08 19:15:00,105.617,105.624,105.602,105.617,1920899993.0
2005-02-08 19:16:00,105.624,105.625,105.61,105.618,948600002.0
2005-02-08 19:17:00,105.636,105.644,105.617,105.638,1087999999.0
2005-02-08 19:18:00,105.647,105.658,105.633,105.65,772500003.0
2005-02-08 19:19:00,105.636,105.655,105.632,105.64,1583399994.0
2005-02-08 19:20:00,105.627,105.634,105.622,105.623,780099993.0
2005-02-08 19:21:00,105.627,105.627,105.605,105.612,1352199995.0
2005-02-08 19:22:00,105.619,105.635,105.611,105.63,1035300006.0
2005-02-08 19:23:00,105.58,105.59,105.56,105.57,1311400008.0
2005-02-08 19:24:00,105.56,105.56,105.532,105.532,1311400008.0
2005-02-08 19:25:00,105.537,105.555,105.533,105.547,1570599997.0
2005-02-08 19:26:00,105.56,105.57,105.53,105.54,1757199988.0
2005-02-08 19:27:00,105.534,105.55,105.534,105.545,1757199988.0
2005-02-08 19:28:00,105.548,105.568,105.523,105.552,965000001.0
2005-02-08 19:29:00,105.561,105.561,105.531,105.561,708900009.0
2005-02-08 19:30:00,105.568,105.568,105.539,105.539,836299995.0
2005-02-08 19:31:00,105.545,105.556,105.529,105.529,1697100003.0
2005-02-08 19:32:00,105.522,105.558,105.522,105.529,1445999997.0
2005-02-08 19:33:00,105.553,105.562,105.539,105.547,976699993.0
2005-02-08 19:34:00,105.562,105.562,105.523,105.535,1406100000.0
2005-02-08 19:35:00,105.516,105.541,105.516,105.519,999300005.0
2005-02-08 19:36:00,105.532,105.542,105.505,105.542,538399995.0
2005-02-08 19:37:00,105.555,105.555,105.525,105.55,204799999.0
2005-02-08 19:38:00,105.535,105.549,105.516,105.53,1104700001.0
2005-02-08 19:39:00,105.547,105.552,105.524,105.552,866899997.0
2005-02-08 19:40:00,105.559,105.559,105.532,105.555,786899993.0
2005-02-08 19:41:00,105.54,105.561,105.533,105.561,1313900008.0
2005-02-08 19:42:00,105.54,105.561,105.539,105.539,922399992.0
2005-02-08 19:43:00,105.547,105.56,105.547,105.55,310299999.0
2005-02-08 19:44:00,105.585,105.586,105.55,105.55,620700006.0
2005-02-08 19:45:00,105.54,105.54,105.518,105.518,801799996.0
2005-02-08 19:46:00,105.527,105.556,105.516,105.53,1105600002.0
2005-02-08 19:47:00,105.539,105.549,105.532,105.532,450400006.0
2005-02-08 19:48:00,105.54,105.545,105.528,105.542,1436500009.0
2005-02-08 19:49:00,105.538,105.538,105.511,105.524,803399989.0
2005-02-08 19:50:00,105.536,105.548,105.521,105.543,883899992.0
2005-02-08 19:51:00,105.535,105.55,105.528,105.528,584199992.0
2005-02-08 19:52:00,105.544,105.55,105.517,105.532,864800001.0
2005-02-08 19:53:00,105.541,105.56,105.539,105.539,1133299999.0
2005-02-08 19:54:00,105.563,105.577,105.542,105.562,1659199993.0
2005-02-08 19:55:00,105.53,105.558,105.53,105.555,720900006.0
2005-02-08 19:56:00,105.553,105.555,105.53,105.551,860500000.0
2005-02-08 19:57:00,105.53,105.568,105.53,105.563,902300002.0
2005-02-08 19:58:00,105.582,105.582,105.545,105.545,1472200000.0
2005-02-08 19:59:00,105.575,105.591,105.571,105.591,686499992.0
2005-02-08 20:00:00,105.596,105.606,105.571,105.603,335400000.0
2005-02-08 20:01:00,105.61,105.633,105.597,105.633,446000001.0
2005-02-08 20:02:00,105.618,105.629,105.61,105.625,1153100000.0
2005-02-08 20:03:00,105.615,105.621,105.595,105.621,582500001.0
2005-02-08 20:04:00,105.599,105.62,105.599,105.599,699200008.0
2005-02-08 20:05:00,105.59,105.611,105.59,105.608,987700004.0
2005-02-08 20:06:00,105.58,105.609,105.576,105.602,1488199999.0
2005-02-08 20:07:00,105.578,105.592,105.561,105.592,990400011.0
2005-02-08 20:08:00,105.563,105.578,105.563,105.568,814799997.0
2005-02-08 20:09:00,105.555,105.555,105.541,105.542,1057000003.0
2005-02-08 20:10:00,105.564,105.567,105.538,105.559,863199989.0
2005-02-08 20:11:00,105.552,105.581,105.552,105.565,1936599991.0
2005-02-08 20:13:00,105.57,105.575,105.564,105.564,864499992.0
2005-02-08 20:14:00,105.585,105.585,105.545,105.557,1177200002.0
2005-02-08 20:15:00,105.557,105.573,105.555,105.562,1233500000.0
2005-02-08 20:16:00,105.566,105.578,105.532,105.539,875099996.0
2005-02-08 20:17:00,105.548,105.561,105.527,105.527,657700007.0
2005-02-08 20:18:00,105.535,105.545,105.533,105.542,324400002.0
2005-02-08 20:19:00,105.545,105.559,105.539,105.545,1042800008.0
2005-02-08 20:20:00,105.54,105.566,105.533,105.562,988500004.0
2005-02-08 20:21:00,105.559,105.594,105.559,105.58,1330900004.0
2005-02-08 20:22:00,105.583,105.601,105.583,105.588,1259800006.0
2005-02-08 20:23:00,105.576,105.584,105.541,105.565,985099993.0
2005-02-08 20:24:00,105.568,105.577,105.549,105.574,923999983.0
2005-02-08 20:25:00,105.562,105.562,105.534,105.548,1100399980.0
2005-02-08 20:26:00,105.551,105.557,105.533,105.533,1103399993.0
2005-02-08 20:27:00,105.536,105.542,105.522,105.527,1146300006.0
2005-02-08 20:29:00,105.6,105.61,105.6,105.61,873399994.0
2005-02-08 20:30:00,105.6,105.61,105.6,105.61,873399994.0
2005-02-08 20:31:00,105.6,105.61,105.6,105.6,873399994.0
2005-02-08 20:33:00,105.532,105.532,105.502,105.515,873399994.0
2005-02-08 20:34:00,105.515,105.52,105.497,105.497,424600005.0
2005-02-08 20:35:00,105.515,105.54,105.509,105.535,570099998.0
2005-02-08 20:36:00,105.535,105.548,105.53,105.53,486900010.0
2005-02-08 20:37:00,105.529,105.547,105.529,105.543,526299996.0
2005-02-08 20:38:00,105.547,105.557,105.538,105.538,940300000.0
2005-02-08 20:39:00,105.544,105.568,105.521,105.545,1139300001.0
2005-02-08 20:41:00,105.548,105.562,105.543,105.562,1460800011.0
2005-02-08 20:42:00,105.54,105.547,105.522,105.538,1385400000.0
2005-02-08 20:43:00,105.539,105.559,105.528,105.528,1508800001.0
2005-02-08 20:44:00,105.544,105.551,105.525,105.551,1394699995.0
2005-02-08 20:45:00,105.544,105.548,105.524,105.538,1358799997.0
2005-02-08 20:46:00,105.536,105.547,105.528,105.542,1349300009.0
2005-02-08 20:47:00,105.552,105.553,105.532,105.553,1882800015.0
2005-02-08 20:48:00,105.555,105.56,105.534,105.548,1292500012.0
2005-02-08 20:49:00,105.56,105.577,105.553,105.553,1407500000.0
2005-02-08 20:50:00,105.578,105.58,105.565,105.57,1596100005.0
2005-02-08 20:51:00,105.57,105.589,105.56,105.585,862599999.0
2005-02-08 20:52:00,105.578,105.58,105.564,105.571,327899998.0
2005-02-08 20:53:00,105.583,105.583,105.563,105.573,1321900001.0
2005-02-08 20:54:00,105.583,105.583,105.568,105.576,555700001.0
2005-02-08 20:55:00,105.579,105.583,105.573,105.573,1961799994.0
2005-02-08 20:56:00,105.591,105.591,105.567,105.585,626000008.0
2005-02-08 20:57:00,105.593,105.611,105.581,105.597,1616799997.0
2005-02-08 20:58:00,105.59,105.6,105.57,105.58,1903199990.0
2005-02-08 20:59:00,105.59,105.61,105.58,105.6,1903199990.0
2005-02-08 21:00:00,105.612,105.615,105.587,105.587,1903199990.0
2005-02-08 21:01:00,105.608,105.614,105.588,105.608,1087899998.0
2005-02-08 21:02:00,105.602,105.654,105.599,105.634,781999992.0
2005-02-08 21:03:00,105.631,105.641,105.63,105.63,779599996.0
2005-02-08 21:04:00,105.63,105.651,105.63,105.63,500900003.0
2005-02-08 21:05:00,105.63,105.63,105.565,105.597,599400004.0
2005-02-08 21:06:00,105.588,105.614,105.588,105.6,849799995.0
2005-02-08 21:07:00,105.613,105.621,105.601,105.613,1735399999.0
2005-02-08 21:08:00,105.633,105.633,105.595,105.605,692900001.0
2005-02-08 21:09:00,105.601,105.617,105.594,105.611,283399999.0
2005-02-08 21:10:00,105.622,105.622,105.586,105.586,730099990.0
2005-02-08 21:11:00,105.598,105.607,105.59,105.596,119199998.0
2005-02-08 21:12:00,105.616,105.621,105.589,105.6,660300001.0
2005-02-08 21:13:00,105.613,105.622,105.606,105.619,542499998.0
2005-02-08 21:14:00,105.609,105.615,105.602,105.603,1537200006.0
2005-02-08 21:15:00,105.617,105.629,105.601,105.617,1544600010.0
2005-02-08 21:16:00,105.569,105.62,105.569,105.611,1177600005.0
2005-02-08 21:17:00,105.606,105.62,105.592,105.592,1843199988.0
2005-02-08 21:18:00,105.602,105.62,105.596,105.615,1167200001.0
2005-02-08 21:19:00,105.616,105.623,105.601,105.623,1437600010.0
2005-02-08 21:20:00,105.598,105.62,105.598,105.606,1478400000.0
2005-02-08 21:21:00,105.621,105.621,105.603,105.603,1184099992.0
2005-02-08 21:22:00,105.603,105.617,105.593,105.598,1650700014.0
2005-02-08 21:23:00,105.602,105.615,105.602,105.612,924700000.0
2005-02-08 21:24:00,105.622,105.622,105.602,105.602,1757300017.0
2005-02-08 21:25:00,105.62,105.62,105.595,105.595,1661899997.0
2005-02-08 21:26:00,105.599,105.603,105.576,105.598,915200004.0
2005-02-08 21:27:00,105.605,105.618,105.605,105.61,674000004.0
2005-02-08 21:28:00,105.602,105.618,105.602,105.618,267799995.0
2005-02-08 21:29:00,105.607,105.62,105.607,105.615,803200008.0
2005-02-08 21:30:00,105.603,105.618,105.603,105.618,1020300003.0
2005-02-08 21:31:00,105.604,105.604,105.588,105.595,316000000.0
2005-02-08 21:32:00,105.603,105.63,105.574,105.63,892700014.0
2005-02-08 21:33:00,105.593,105.602,105.59,105.595,480700003.0
2005-02-08 21:34:00,105.586,105.599,105.578,105.589,535900007.0
2005-02-08 21:35:00,105.585,105.593,105.571,105.588,316900003.0
2005-02-08 21:36:00,105.589,105.591,105.578,105.578,430999996.0
2005-02-08 21:37:00,105.583,105.606,105.583,105.597,467100001.0
2005-02-08 21:38:00,105.579,105.59,105.569,105.581,230399997.0
2005-02-08 21:39:00,105.594,105.609,105.594,105.597,504600000.0
2005-02-08 21:40:00,105.585,105.597,105.567,105.586,605699996.0
2005-02-08 21:41:00,105.585,105.596,105.585,105.59,842399986.0
2005-02-08 21:42:00,105.598,105.609,105.572,105.585,996899998.0
2005-02-08 21:43:00,105.579,105.579,105.549,105.575,391899990.0
2005-02-08 21:44:00,105.576,105.581,105.564,105.575,1285199979.0
2005-02-08 21:45:00,105.564,105.565,105.555,105.563,833800005.0
2005-02-08 21:46:00,105.548,105.548,105.537,105.537,839199998.0
2005-02-08 21:47:00,105.551,105.557,105.547,105.549,631700007.0
2005-02-08 21:48:00,105.557,105.559,105.527,105.527,643299997.0
2005-02-08 21:49:00,105.559,105.573,105.552,105.567,425299997.0
2005-02-08 21:50:00,105.57,105.579,105.563,105.564,314199998.0
2005-02-08 21:51:00,105.585,105.593,105.569,105.569,542300001.0
2005-02-08 21:52:00,105.57,105.58,105.57,105.577,143499997.0
2005-02-08 21:53:00,105.58,105.58,105.55,105.55,457299999.0
2005-02-08 21:54:00,105.551,105.554,105.543,105.548,545800001.0
2005-02-08 21:55:00,105.555,105.559,105.551,105.552,202300000.0
2005-02-08 21:56:00,105.562,105.573,105.537,105.556,572199999.0
2005-02-08 21:57:00,105.577,105.577,105.556,105.557,275300004.0
2005-02-08 21:58:00,105.58,105.587,105.572,105.572,262299995.0
2005-02-08 21:59:00,105.575,105.606,105.565,105.598,704799996.0
2005-02-08 22:00:00,105.581,105.62,105.581,105.606,997599986.0
2005-02-08 22:01:00,105.611,105.627,105.609,105.625,1267100016.0
2005-02-08 22:02:00,105.618,105.635,105.603,105.635,735700002.0
2005-02-08 22:03:00,105.623,105.649,105.623,105.624,424000000.0
2005-02-08 22:04:00,105.635,105.664,105.633,105.65,598499996.0
2005-02-08 22:05:00,105.678,105.685,105.668,105.678,117300002.0
2005-02-08 22:06:00,105.667,105.679,105.667,105.677,150300003.0
2005-02-08 22:07:00,105.687,105.687,105.67,105.67,455500007.0
2005-02-08 22:08:00,105.666,105.678,105.657,105.657,188500003.0
2005-02-08 22:09:00,105.667,105.669,105.647,105.647,150399997.0
2005-02-08 22:10:00,105.656,105.656,105.637,105.643,333100002.0
2005-02-08 22:11:00,105.655,105.689,105.652,105.657,688700003.0
2005-02-08 22:12:00,105.688,105.693,105.675,105.691,259700000.0
2005-02-08 22:13:00,105.709,105.717,105.697,105.709,510900004.0
2005-02-08 22:14:00,105.716,105.716,105.696,105.709,442099997.0
2005-02-08 22:15:00,105.714,105.717,105.702,105.715,234000001.0
2005-02-08 22:16:00,105.73,105.73,105.704,105.705,487600007.0
2005-02-08 22:17:00,105.712,105.723,105.712,105.719,259000006.0
2005-02-08 22:18:00,105.708,105.716,105.685,105.7,423500007.0
2005-02-08 22:19:00,105.701,105.711,105.69,105.695,443400000.0
2005-02-08 22:20:00,105.702,105.72,105.699,105.699,305899999.0
2005-02-08 22:21:00,105.704,105.725,105.679,105.725,223800007.0
2005-02-08 22:22:00,105.705,105.711,105.7,105.7,211200002.0
2005-02-08 22:23:00,105.703,105.703,105.673,105.676,191900000.0
2005-02-08 22:24:00,105.688,105.702,105.682,105.683,380600003.0
2005-02-08 22:25:00,105.688,105.698,105.675,105.679,312899997.0
2005-02-08 22:26:00,105.685,105.695,105.671,105.68,301000004.0
2005-02-08 22:27:00,105.69,105.69,105.656,105.667,775599994.0
2005-02-08 22:28:00,105.668,105.691,105.668,105.691,355399999.0
2005-02-08 22:29:00,105.675,105.684,105.667,105.679,147000000.0
2005-02-08 22:30:00,105.686,105.686,105.668,105.676,269500000.0
2005-02-08 22:31:00,105.69,105.69,105.675,105.675,180599998.0
2005-02-08 22:32:00,105.673,105.681,105.656,105.676,450500004.0
2005-02-08 22:33:00,105.675,105.675,105.668,105.67,948199998.0
2005-02-08 22:34:00,105.673,105.686,105.668,105.668,1079900001.0
2005-02-08 22:35:00,105.687,105.701,105.679,105.696,345500006.0
2005-02-08 22:36:00,105.706,105.706,105.691,105.692,633599998.0
2005-02-08 22:37:00,105.701,105.72,105.69,105.72,268299998.0
2005-02-08 22:38:00,105.71,105.716,105.707,105.707,225199998.0
2005-02-08 22:39:00,105.709,105.733,105.709,105.727,219800002.0
2005-02-08 22:40:00,105.746,105.753,105.736,105.736,656399993.0
2005-02-08 22:41:00,105.765,105.769,105.738,105.765,233700001.0
2005-02-08 22:42:00,105.764,105.778,105.764,105.77,110400001.0
2005-02-08 22:43:00,105.767,105.771,105.752,105.752,302199995.0
2005-02-08 22:44:00,105.76,105.766,105.755,105.755,256100002.0
2005-02-08 22:45:00,105.756,105.764,105.742,105.742,618800007.0
2005-02-08 22:46:00,105.751,105.752,105.727,105.731,461899997.0
2005-02-08 22:47:00,105.747,105.747,105.738,105.738,218399998.0
2005-02-08 22:48:00,105.758,105.761,105.723,105.723,329000000.0
2005-02-08 22:49:00,105.744,105.75,105.732,105.747,276100003.0
2005-02-08 22:50:00,105.742,105.754,105.731,105.731,567300009.0
2005-02-08 22:51:00,105.755,105.758,105.724,105.733,335900002.0
2005-02-08 22:52:00,105.748,105.755,105.737,105.738,361699998.0
2005-02-08 22:53:00,105.732,105.743,105.708,105.728,510399998.0
2005-02-08 22:54:00,105.748,105.758,105.739,105.744,159700002.0
2005-02-08 22:55:00,105.752,105.766,105.752,105.759,221300003.0
2005-02-08 22:56:00,105.758,105.769,105.755,105.755,203500002.0
2005-02-08 22:57:00,105.749,105.764,105.731,105.752,561699997.0
2005-02-08 22:58:00,105.752,105.766,105.746,105.758,215199994.0
2005-02-08 22:59:00,105.734,105.759,105.734,105.738,420399994.0
2005-02-08 23:00:00,105.739,105.769,105.733,105.733,180800004.0
2005-02-08 23:01:00,105.748,105.748,105.73,105.736,118599998.0
2005-02-08 23:02:00,105.742,105.75,105.735,105.735,184600003.0
2005-02-08 23:03:00,105.729,105.733,105.72,105.72,284100008.0
2005-02-08 23:04:00,105.728,105.728,105.713,105.714,322799995.0
2005-02-08 23:05:00,105.727,105.739,105.72,105.73,299499999.0
2005-02-08 23:06:00,105.728,105.742,105.717,105.73,179599998.0
2005-02-08 23:07:00,105.736,105.75,105.735,105.746,161999994.0
2005-02-08 23:08:00,105.716,105.747,105.716,105.736,228599999.0
2005-02-08 23:09:00,105.725,105.735,105.714,105.714,416200003.0
2005-02-08 23:10:00,105.725,105.734,105.719,105.729,399500001.0
2005-02-08 23:11:00,105.735,105.735,105.711,105.718,151199999.0
2005-02-08 23:12:00,105.721,105.745,105.721,105.745,324799993.0
2005-02-08 23:13:00,105.737,105.744,105.733,105.744,124500000.0
2005-02-08 23:14:00,105.735,105.735,105.715,105.734,70500000.0
2005-02-08 23:15:00,105.725,105.749,105.725,105.739,154200003.0
2005-02-08 23:16:00,105.729,105.736,105.726,105.726,195400002.0
2005-02-08 23:17:00,105.735,105.735,105.725,105.725,178700006.0
2005-02-08 23:18:00,105.738,105.744,105.727,105.73,244000001.0
2005-02-08 23:19:00,105.734,105.756,105.734,105.734,211599997.0
2005-02-08 23:20:00,105.735,105.74,105.726,105.74,259000003.0
2005-02-08 23:21:00,105.746,105.763,105.725,105.763,213500004.0
2005-02-08 23:22:00,105.755,105.776,105.751,105.771,287800002.0
2005-02-08 23:23:00,105.758,105.758,105.743,105.745,131300001.0
2005-02-08 23:24:00,105.747,105.766,105.747,105.751,216599999.0
2005-02-08 23:25:00,105.768,105.776,105.759,105.761,303100002.0
2005-02-08 23:26:00,105.763,105.763,105.727,105.73,320899996.0
2005-02-08 23:27:00,105.762,105.771,105.758,105.76,284699994.0
2005-02-08 23:28:00,105.761,105.769,105.753,105.753,171999999.0
2005-02-08 23:29:00,105.765,105.77,105.739,105.739,221000001.0
2005-02-08 23:30:00,105.747,105.756,105.743,105.749,201600002.0
2005-02-08 23:31:00,105.757,105.772,105.755,105.772,259799999.0
2005-02-08 23:32:00,105.758,105.77,105.732,105.732,264100001.0
2005-02-08 23:33:00,105.752,105.762,105.752,105.753,90700000.0
2005-02-08 23:34:00,105.751,105.772,105.743,105.772,184700005.0
2005-02-08 23:35:00,105.752,105.752,105.738,105.738,151199999.0
2005-02-08 23:36:00,105.748,105.774,105.735,105.774,264700006.0
2005-02-08 23:37:00,105.757,105.757,105.738,105.738,225800000.0
2005-02-08 23:38:00,105.754,105.759,105.749,105.749,267999996.0
2005-02-08 23:39:00,105.754,105.756,105.731,105.731,161100003.0
2005-02-08 23:40:00,105.752,105.767,105.732,105.732,388399997.0
2005-02-08 23:41:00,105.77,105.77,105.755,105.765,292300005.0
2005-02-08 23:42:00,105.768,105.768,105.748,105.756,336700008.0
2005-02-08 23:43:00,105.745,105.75,105.73,105.75,409300005.0
2005-02-08 23:44:00,105.757,105.777,105.745,105.745,124000000.0
2005-02-08 23:45:00,105.76,105.76,105.721,105.721,179400001.0
2005-02-08 23:46:00,105.771,105.771,105.748,105.748,268300003.0
2005-02-08 23:47:00,105.75,105.758,105.75,105.758,124299999.0
2005-02-08 23:48:00,105.756,105.768,105.746,105.748,244400002.0
2005-02-08 23:49:00,105.734,105.772,105.734,105.76,314099993.0
2005-02-08 23:50:00,105.75,105.761,105.741,105.741,132300001.0
2005-02-08 23:51:00,105.77,105.77,105.761,105.767,194299997.0
2005-02-08 23:52:00,105.765,105.781,105.765,105.768,258900000.0
2005-02-08 23:53:00,105.78,105.801,105.774,105.8,424800003.0
2005-02-08 23:54:00,105.822,105.831,105.811,105.817,209000003.0
2005-02-08 23:55:00,105.818,105.818,105.808,105.808,186900005.0
2005-02-08 23:56:00,105.805,105.805,105.781,105.782,194300002.0
2005-02-08 23:57:00,105.806,105.809,105.797,105.807,89000001.0
2005-02-08 23:58:00,105.812,105.826,105.812,105.812,51900001.0
2005-02-08 23:59:00,105.821,105.821,105.794,105.794,195000005.0
2005-02-09 00:00:00,105.82,105.827,105.794,105.811,243400001.0
2005-02-09 00:01:00,105.808,105.823,105.796,105.815,454099997.0
2005-02-09 00:02:00,105.793,105.805,105.784,105.799,151999998.0
2005-02-09 00:03:00,105.8,105.805,105.789,105.79,271700003.0
2005-02-09 00:04:00,105.78,105.804,105.768,105.804,381899997.0
2005-02-09 00:05:00,105.79,105.812,105.779,105.812,216699999.0
2005-02-09 00:06:00,105.807,105.807,105.785,105.794,230399999.0
2005-02-09 00:07:00,105.808,105.809,105.791,105.809,130499998.0
2005-02-09 00:08:00,105.8,105.8,105.783,105.785,83800000.0
2005-02-09 00:09:00,105.782,105.806,105.782,105.787,276400002.0
2005-02-09 00:10:00,105.79,105.795,105.772,105.783,179400004.0
2005-02-09 00:11:00,105.795,105.795,105.768,105.772,379299998.0
2005-02-09 00:12:00,105.783,105.796,105.781,105.789,193800001.0
2005-02-09 00:13:00,105.794,105.801,105.785,105.801,264199993.0
2005-02-09 00:14:00,105.801,105.801,105.773,105.78,247499999.0
2005-02-09 00:15:00,105.782,105.789,105.766,105.775,258100000.0
2005-02-09 00:16:00,105.781,105.797,105.781,105.783,182700002.0
2005-02-09 00:17:00,105.803,105.808,105.774,105.774,122300000.0
2005-02-09 00:18:00,105.801,105.801,105.778,105.781,174699997.0
2005-02-09 00:19:00,105.782,105.799,105.769,105.769,344900006.0
2005-02-09 00:20:00,105.81,105.81,105.786,105.789,298300000.0
2005-02-09 00:21:00,105.81,105.821,105.791,105.791,317800006.0
2005-02-09 00:22:00,105.795,105.8,105.784,105.8,244000004.0
2005-02-09 00:23:00,105.795,105.813,105.787,105.813,297199997.0
2005-02-09 00:24:00,105.803,105.812,105.782,105.812,341599999.0
2005-02-09 00:25:00,105.8,105.805,105.792,105.792,344100002.0
2005-02-09 00:26:00,105.821,105.821,105.787,105.789,228900000.0
2005-02-09 00:27:00,105.795,105.797,105.779,105.779,269499995.0
2005-02-09 00:28:00,105.813,105.813,105.795,105.795,117500004.0
2005-02-09 00:29:00,105.8,105.82,105.787,105.82,167900004.0
2005-02-09 00:30:00,105.792,105.801,105.792,105.797,306399997.0
2005-02-09 00:31:00,105.798,105.811,105.797,105.797,381900012.0
2005-02-09 00:32:00,105.813,105.824,105.81,105.81,334500002.0
2005-02-09 00:33:00,105.806,105.82,105.797,105.82,258799998.0
2005-02-09 00:34:00,105.823,105.829,105.792,105.811,231999997.0
2005-02-09 00:35:00,105.815,105.83,105.806,105.83,296699996.0
2005-02-09 00:36:00,105.838,105.84,105.818,105.818,125000000.0
2005-02-09 00:37:00,105.83,105.83,105.807,105.818,268699997.0
2005-02-09 00:38:00,105.827,105.834,105.808,105.808,254900002.0
2005-02-09 00:39:00,105.828,105.837,105.819,105.836,262899997.0
2005-02-09 00:40:00,105.831,105.831,105.809,105.809,142600003.0
2005-02-09 00:41:00,105.833,105.834,105.81,105.81,209800002.0
2005-02-09 00:42:00,105.82,105.825,105.808,105.812,404399997.0
2005-02-09 00:43:00,105.82,105.828,105.818,105.828,330999993.0
2005-02-09 00:44:00,105.824,105.826,105.808,105.808,265999998.0
2005-02-09 00:45:00,105.813,105.83,105.803,105.83,188700001.0
2005-02-09 00:46:00,105.837,105.839,105.819,105.822,205399995.0
2005-02-09 00:47:00,105.828,105.831,105.827,105.827,79200000.0
2005-02-09 00:48:00,105.828,105.833,105.825,105.83,175200001.0
2005-02-09 00:49:00,105.829,105.84,105.829,105.836,244900000.0
2005-02-09 00:50:00,105.837,105.837,105.823,105.823,64600003.0
2005-02-09 00:51:00,105.83,105.837,105.82,105.825,252700003.0
2005-02-09 00:52:00,105.844,105.85,105.832,105.832,313899999.0
2005-02-09 00:53:00,105.828,105.838,105.815,105.838,312800005.0
2005-02-09 00:54:00,105.843,105.845,105.827,105.827,58300000.0
2005-02-09 00:55:00,105.828,105.832,105.816,105.818,190199999.0
2005-02-09 00:56:00,105.799,105.812,105.799,105.808,149700002.0
2005-02-09 00:57:00,105.816,105.829,105.814,105.814,389200000.0
2005-02-09 00:58:00,105.81,105.817,105.799,105.8,300499996.0
2005-02-09 00:59:00,105.81,105.81,105.8,105.8,82700000.0
2005-02-09 01:00:00,105.794,105.812,105.794,105.806,215400005.0
2005-02-09 01:01:00,105.805,105.807,105.79,105.807,152999998.0
2005-02-09 01:02:00,105.823,105.835,105.809,105.831,303900001.0
2005-02-09 01:03:00,105.825,105.837,105.814,105.815,328300007.0
2005-02-09 01:04:00,105.828,105.828,105.804,105.814,123300004.0
2005-02-09 01:05:00,105.82,105.835,105.815,105.818,428200001.0
2005-02-09 01:06:00,105.72,105.801,105.571,105.8,281599996.0
2005-02-09 01:07:00,105.792,105.8,105.791,105.795,286899998.0
2005-02-09 01:08:00,105.802,105.811,105.783,105.784,368899995.0
2005-02-09 01:09:00,105.772,105.781,105.757,105.757,209100001.0
2005-02-09 01:10:00,105.771,105.771,105.739,105.748,253600002.0
2005-02-09 01:11:00,105.755,105.764,105.747,105.764,166599999.0
2005-02-09 01:12:00,105.727,105.737,105.704,105.713,241000003.0
2005-02-09 01:13:00,105.718,105.718,105.698,105.699,106800001.0
2005-02-09 01:14:00,105.706,105.717,105.694,105.702,320200005.0
2005-02-09 01:15:00,105.7,105.706,105.694,105.694,268999997.0
2005-02-09 01:16:00,105.71,105.712,105.699,105.711,166400001.0
2005-02-09 01:17:00,105.711,105.711,105.666,105.675,196699999.0
2005-02-09 01:18:00,105.685,105.701,105.678,105.68,150499999.0
2005-02-09 01:19:00,105.692,105.707,105.673,105.684,274099998.0
2005-02-09 01:20:00,105.69,105.69,105.668,105.676,326100004.0
2005-02-09 01:21:00,105.684,105.692,105.68,105.68,279500000.0
2005-02-09 01:22:00,105.691,105.703,105.684,105.684,282400004.0
2005-02-09 01:23:00,105.697,105.699,105.672,105.687,278800002.0
2005-02-09 01:24:00,105.67,105.67,105.646,105.655,192700002.0
2005-02-09 01:25:00,105.675,105.685,105.671,105.681,177600002.0
2005-02-09 01:26:00,105.691,105.691,105.676,105.676,298700001.0
2005-02-09 01:27:00,105.683,105.717,105.683,105.716,369000002.0
2005-02-09 01:28:00,105.74,105.744,105.708,105.732,225000005.0
2005-02-09 01:29:00,105.75,105.76,105.744,105.749,248199997.0
2005-02-09 01:30:00,105.738,105.738,105.716,105.722,258400001.0
2005-02-09 01:31:00,105.742,105.752,105.723,105.738,98399997.0
2005-02-09 01:32:00,105.751,105.755,105.734,105.734,386400007.0
2005-02-09 01:33:00,105.753,105.76,105.738,105.743,235700000.0
2005-02-09 01:34:00,105.747,105.757,105.726,105.726,409399998.0
2005-02-09 01:35:00,105.75,105.75,105.717,105.717,210900001.0
2005-02-09 01:36:00,105.746,105.746,105.731,105.736,130600001.0
2005-02-09 01:37:00,105.738,105.746,105.735,105.74,268800003.0
2005-02-09 01:38:00,105.751,105.751,105.712,105.72,284199997.0
2005-02-09 01:39:00,105.737,105.753,105.737,105.745,155100001.0
2005-02-09 01:40:00,105.745,105.746,105.735,105.745,400599999.0
2005-02-09 01:41:00,105.748,105.748,105.727,105.734,126200000.0
2005-02-09 01:42:00,105.748,105.754,105.72,105.732,382299999.0
2005-02-09 01:43:00,105.737,105.737,105.717,105.718,327999999.0
2005-02-09 01:44:00,105.713,105.713,105.691,105.704,234899999.0
2005-02-09 01:45:00,105.716,105.719,105.708,105.708,281699996.0
2005-02-09 01:46:00,105.702,105.718,105.695,105.718,165200003.0
2005-02-09 01:47:00,105.704,105.715,105.697,105.702,123499997.0
2005-02-09 01:48:00,105.708,105.733,105.699,105.726,159400001.0
2005-02-09 01:49:00,105.723,105.73,105.717,105.73,387300006.0
2005-02-09 01:50:00,105.744,105.744,105.714,105.728,155000002.0
2005-02-09 01:51:00,105.733,105.733,105.717,105.724,245100000.0
2005-02-09 01:52:00,105.73,105.748,105.726,105.732,248300001.0
2005-02-09 01:53:00,105.738,105.748,105.737,105.747,203400000.0
2005-02-09 01:54:00,105.717,105.741,105.717,105.729,232500003.0
2005-02-09 01:55:00,105.737,105.74,105.727,105.729,320799996.0
2005-02-09 01:56:00,105.708,105.726,105.708,105.713,226200006.0
2005-02-09 01:57:00,105.705,105.705,105.685,105.696,192300005.0
2005-02-09 01:58:00,105.708,105.708,105.686,105.692,256100003.0
2005-02-09 01:59:00,105.703,105.71,105.693,105.697,341799987.0
2005-02-09 02:00:00,105.705,105.717,105.701,105.701,116500002.0
2005-02-09 02:01:00,105.699,105.699,105.685,105.688,248700002.0
2005-02-09 02:02:00,105.678,105.681,105.666,105.667,211999999.0
2005-02-09 02:03:00,105.672,105.683,105.665,105.683,227400002.0
2005-02-09 02:04:00,105.673,105.693,105.673,105.691,210800001.0
2005-02-09 02:05:00,105.695,105.695,105.677,105.688,210399997.0
2005-02-09 02:06:00,105.692,105.692,105.664,105.664,79199999.0
2005-02-09 02:07:00,105.667,105.675,105.667,105.675,343900003.0
2005-02-09 02:08:00,105.672,105.687,105.67,105.685,165799999.0
2005-02-09 02:09:00,105.679,105.702,105.679,105.702,382300004.0
2005-02-09 02:10:00,105.699,105.699,105.678,105.689,279899996.0
2005-02-09 02:11:00,105.683,105.683,105.654,105.654,305199998.0
2005-02-09 02:12:00,105.693,105.693,105.684,105.686,253200001.0
2005-02-09 02:13:00,105.688,105.69,105.685,105.687,287400000.0
2005-02-09 02:14:00,105.697,105.697,105.683,105.683,198100005.0
2005-02-09 02:15:00,105.672,105.672,105.655,105.66,189599998.0
2005-02-09 02:16:00,105.66,105.66,105.616,105.62,360700006.0
2005-02-09 02:17:00,105.61,105.61,105.587,105.602,230699996.0
2005-02-09 02:18:00,105.585,105.598,105.585,105.592,106200001.0
2005-02-09 02:19:00,105.586,105.61,105.586,105.6,216599997.0
2005-02-09 02:20:00,105.6,105.613,105.594,105.609,200900003.0
2005-02-09 02:21:00,105.619,105.627,105.611,105.611,237300000.0
2005-02-09 02:22:00,105.624,105.641,105.624,105.641,212700000.0
2005-02-09 02:23:00,105.636,105.647,105.635,105.64,303600003.0
2005-02-09 02:24:00,105.66,105.66,105.645,105.655,350899997.0
2005-02-09 02:25:00,105.665,105.665,105.66,105.665,153000003.0
2005-02-09 02:26:00,105.672,105.672,105.656,105.66,204300005.0
2005-02-09 02:27:00,105.659,105.663,105.653,105.663,146599999.0
2005-02-09 02:28:00,105.642,105.659,105.642,105.647,122700002.0
2005-02-09 02:29:00,105.657,105.658,105.646,105.648,246300002.0
2005-02-09 02:30:00,105.638,105.659,105.628,105.651,241400001.0
2005-02-09 02:31:00,105.648,105.648,105.618,105.625,236699999.0
2005-02-09 02:32:00,105.625,105.63,105.61,105.61,223999999.0
2005-02-09 02:33:00,105.61,105.616,105.598,105.611,77200000.0
2005-02-09 02:34:00,105.618,105.619,105.583,105.602,363899998.0
2005-02-09 02:35:00,105.602,105.609,105.591,105.598,255699998.0
2005-02-09 02:36:00,105.622,105.622,105.598,105.598,269799997.0
2005-02-09 02:37:00,105.603,105.617,105.599,105.599,243200005.0
2005-02-09 02:38:00,105.605,105.618,105.595,105.615,402399998.0
2005-02-09 02:39:00,105.624,105.635,105.616,105.626,320299996.0
2005-02-09 02:40:00,105.648,105.666,105.632,105.636,331600002.0
2005-02-09 02:41:00,105.67,105.67,105.649,105.649,211600002.0
2005-02-09 02:42:00,105.637,105.656,105.637,105.65,158799997.0
2005-02-09 02:43:00,105.658,105.66,105.649,105.65,213400005.0
2005-02-09 02:44:00,105.656,105.662,105.653,105.662,110600002.0
2005-02-09 02:45:00,105.658,105.662,105.64,105.64,302699999.0
2005-02-09 02:46:00,105.648,105.648,105.632,105.633,145900004.0
2005-02-09 02:47:00,105.637,105.637,105.614,105.628,298999999.0
2005-02-09 02:48:00,105.62,105.62,105.596,105.616,224200001.0
2005-02-09 02:49:00,105.628,105.628,105.618,105.618,228500003.0
2005-02-09 02:50:00,105.621,105.644,105.621,105.644,371099999.0
2005-02-09 02:51:00,105.648,105.667,105.632,105.661,255399999.0
2005-02-09 02:52:00,105.673,105.684,105.663,105.676,173700001.0
2005-02-09 02:53:00,105.682,105.691,105.678,105.678,301100000.0
2005-02-09 02:54:00,105.68,105.68,105.624,105.624,118099998.0
2005-02-09 02:55:00,105.631,105.632,105.627,105.627,246699996.0
2005-02-09 02:56:00,105.633,105.633,105.607,105.607,165899996.0
2005-02-09 02:57:00,105.61,105.618,105.603,105.607,202600001.0
2005-02-09 02:58:00,105.612,105.617,105.587,105.615,185199999.0
2005-02-09 02:59:00,105.631,105.631,105.622,105.622,352800003.0
2005-02-09 03:00:00,105.63,105.63,105.619,105.629,313500000.0
2005-02-09 03:01:00,105.616,105.626,105.616,105.619,253500000.0
2005-02-09 03:02:00,105.609,105.62,105.595,105.595,299300004.0
2005-02-09 03:03:00,105.622,105.622,105.607,105.611,84299999.0
2005-02-09 03:04:00,105.615,105.625,105.607,105.609,203399999.0
2005-02-09 03:05:00,105.628,105.628,105.591,105.591,141400004.0
2005-02-09 03:06:00,105.63,105.64,105.63,105.636,133700002.0
2005-02-09 03:07:00,105.623,105.637,105.614,105.627,288799993.0
2005-02-09 03:08:00,105.64,105.64,105.628,105.628,322600007.0
2005-02-09 03:09:00,105.628,105.636,105.617,105.636,367399999.0
2005-02-09 03:10:00,105.634,105.639,105.626,105.637,413599997.0
2005-02-09 03:11:00,105.65,105.666,105.625,105.625,274900002.0
2005-02-09 03:12:00,105.642,105.647,105.635,105.635,94000000.0
2005-02-09 03:13:00,105.643,105.643,105.617,105.617,288299999.0
2005-02-09 03:14:00,105.634,105.648,105.634,105.635,143700001.0
2005-02-09 03:15:00,105.656,105.66,105.649,105.649,183600002.0
2005-02-09 03:16:00,105.64,105.65,105.631,105.631,109700003.0
2005-02-09 03:17:00,105.643,105.65,105.636,105.645,399999994.0
2005-02-09 03:18:00,105.659,105.661,105.645,105.654,320499998.0
2005-02-09 03:19:00,105.672,105.672,105.653,105.656,277400005.0
2005-02-09 03:20:00,105.66,105.666,105.648,105.654,386199997.0
2005-02-09 03:21:00,105.657,105.66,105.646,105.647,325600005.0
2005-02-09 03:22:00,105.658,105.66,105.629,105.643,365499996.0
2005-02-09 03:23:00,105.652,105.659,105.643,105.643,265799999.0
2005-02-09 03:24:00,105.644,105.65,105.634,105.637,289400003.0
2005-02-09 03:25:00,105.646,105.647,105.614,105.614,169700003.0
2005-02-09 03:26:00,105.632,105.632,105.613,105.619,200200004.0
2005-02-09 03:27:00,105.622,105.622,105.598,105.604,157900000.0
2005-02-09 03:28:00,105.607,105.61,105.584,105.593,167200000.0
2005-02-09 03:29:00,105.612,105.612,105.604,105.608,199999999.0
2005-02-09 03:30:00,105.595,105.612,105.595,105.612,202999995.0
2005-02-09 03:31:00,105.61,105.617,105.595,105.595,235099996.0
2005-02-09 03:32:00,105.577,105.597,105.577,105.589,212100003.0
2005-02-09 03:33:00,105.603,105.615,105.598,105.602,253000000.0
2005-02-09 03:34:00,105.602,105.607,105.6,105.601,222100004.0
2005-02-09 03:35:00,105.603,105.629,105.603,105.62,302100004.0
2005-02-09 03:36:00,105.615,105.615,105.603,105.614,139200002.0
2005-02-09 03:37:00,105.612,105.619,105.605,105.61,277600000.0
2005-02-09 03:38:00,105.62,105.62,105.604,105.618,215399999.0
2005-02-09 03:39:00,105.614,105.633,105.613,105.633,347300005.0
2005-02-09 03:40:00,105.615,105.618,105.605,105.615,219500001.0
2005-02-09 03:41:00,105.61,105.615,105.606,105.606,150900002.0
2005-02-09 03:42:00,105.604,105.611,105.596,105.602,206799995.0
2005-02-09 03:43:00,105.618,105.631,105.616,105.621,307299995.0
2005-02-09 03:44:00,105.643,105.652,105.63,105.652,223999996.0
2005-02-09 03:45:00,105.66,105.663,105.64,105.658,133899999.0
2005-02-09 03:46:00,105.655,105.677,105.655,105.664,301900007.0
2005-02-09 03:47:00,105.678,105.678,105.658,105.662,192799998.0
2005-02-09 03:48:00,105.639,105.665,105.639,105.66,336400000.0
2005-02-09 03:49:00,105.657,105.657,105.632,105.635,272100000.0
2005-02-09 03:50:00,105.655,105.655,105.633,105.64,187600005.0
2005-02-09 03:51:00,105.658,105.658,105.641,105.647,112499999.0
2005-02-09 03:52:00,105.647,105.649,105.638,105.638,243300000.0
2005-02-09 03:53:00,105.64,105.645,105.637,105.637,306700005.0
2005-02-09 03:54:00,105.643,105.659,105.643,105.651,187100003.0
2005-02-09 03:55:00,105.661,105.675,105.658,105.67,241400002.0
2005-02-09 03:56:00,105.675,105.677,105.67,105.67,110900000.0
2005-02-09 03:57:00,105.65,105.65,105.63,105.632,118999998.0
2005-02-09 03:58:00,105.663,105.675,105.647,105.654,158300004.0
2005-02-09 03:59:00,105.669,105.698,105.669,105.691,394700003.0
2005-02-09 04:00:00,105.699,105.728,105.69,105.728,291199997.0
2005-02-09 04:01:00,105.705,105.708,105.692,105.708,333100007.0
2005-02-09 04:02:00,105.706,105.709,105.706,105.709,29200000.0
2005-02-09 04:03:00,105.705,105.714,105.705,105.705,148999999.0
2005-02-09 04:04:00,105.702,105.702,105.682,105.688,285700001.0
2005-02-09 04:05:00,105.698,105.699,105.671,105.685,244900008.0
2005-02-09 04:06:00,105.7,105.7,105.674,105.693,261000005.0
2005-02-09 04:07:00,105.693,105.695,105.685,105.69,311100002.0
2005-02-09 04:08:00,105.696,105.696,105.679,105.695,246100001.0
2005-02-09 04:09:00,105.691,105.691,105.664,105.666,358199998.0
2005-02-09 04:10:00,105.682,105.689,105.68,105.68,253499995.0
2005-02-09 04:11:00,105.673,105.673,105.657,105.667,126100002.0
2005-02-09 04:12:00,105.682,105.682,105.667,105.67,50200001.0
2005-02-09 04:13:00,105.67,105.677,105.646,105.677,249500003.0
2005-02-09 04:14:00,105.668,105.67,105.653,105.662,251299995.0
2005-02-09 04:15:00,105.669,105.669,105.636,105.66,342799997.0
2005-02-09 04:16:00,105.672,105.677,105.665,105.67,479600005.0
2005-02-09 04:17:00,105.685,105.698,105.677,105.679,208399999.0
2005-02-09 04:18:00,105.686,105.701,105.685,105.701,284000003.0
2005-02-09 04:19:00,105.693,105.693,105.661,105.665,247000005.0
2005-02-09 04:20:00,105.693,105.702,105.689,105.693,255700000.0
2005-02-09 04:21:00,105.705,105.709,105.66,105.683,288699998.0
2005-02-09 04:22:00,105.697,105.71,105.696,105.7,412599987.0
2005-02-09 04:23:00,105.696,105.702,105.69,105.702,274400004.0
2005-02-09 04:24:00,105.707,105.713,105.68,105.681,225199997.0
2005-02-09 04:25:00,105.69,105.692,105.677,105.692,275200002.0
2005-02-09 04:26:00,105.699,105.709,105.686,105.7,283499995.0
2005-02-09 04:27:00,105.705,105.705,105.692,105.692,370800006.0
2005-02-09 04:28:00,105.701,105.701,105.678,105.701,172000001.0
2005-02-09 04:29:00,105.703,105.722,105.694,105.714,282900001.0
2005-02-09 04:30:00,105.713,105.722,105.694,105.697,106500000.0
2005-02-09 04:31:00,105.695,105.72,105.69,105.72,141300000.0
2005-02-09 04:32:00,105.722,105.727,105.717,105.718,357299995.0
2005-02-09 04:33:00,105.711,105.72,105.707,105.707,283099994.0
2005-02-09 04:34:00,105.669,105.704,105.669,105.704,237100000.0
2005-02-09 04:35:00,105.708,105.709,105.691,105.692,139799999.0
2005-02-09 04:36:00,105.702,105.719,105.702,105.718,145999997.0
2005-02-09 04:37:00,105.717,105.729,105.709,105.715,190899996.0
2005-02-09 04:38:00,105.707,105.711,105.698,105.698,220300003.0
2005-02-09 04:39:00,105.705,105.705,105.686,105.695,169899995.0
2005-02-09 04:40:00,105.709,105.709,105.706,105.706,155300004.0
2005-02-09 04:41:00,105.7,105.71,105.699,105.707,197799998.0
2005-02-09 04:42:00,105.703,105.718,105.692,105.714,126400000.0
2005-02-09 04:43:00,105.71,105.715,105.691,105.695,423199997.0
2005-02-09 04:44:00,105.718,105.718,105.703,105.703,301099994.0
2005-02-09 04:45:00,105.7,105.719,105.699,105.7,311299996.0
2005-02-09 04:46:00,105.702,105.702,105.68,105.68,241200002.0
2005-02-09 04:47:00,105.672,105.69,105.665,105.69,229199997.0
2005-02-09 04:48:00,105.696,105.701,105.687,105.688,201600003.0
2005-02-09 04:49:00,105.68,105.68,105.659,105.67,388400000.0
2005-02-09 04:50:00,105.657,105.678,105.648,105.66,419599998.0
2005-02-09 04:51:00,105.676,105.681,105.659,105.659,232700004.0
2005-02-09 04:52:00,105.655,105.667,105.649,105.649,338499992.0
2005-02-09 04:53:00,105.648,105.652,105.639,105.65,367900004.0
2005-02-09 04:54:00,105.66,105.664,105.647,105.655,248799997.0
2005-02-09 04:55:00,105.655,105.665,105.631,105.631,197499999.0
2005-02-09 04:56:00,105.642,105.655,105.636,105.655,177299998.0
2005-02-09 04:57:00,105.64,105.656,105.64,105.65,153100000.0
2005-02-09 04:58:00,105.648,105.648,105.627,105.63,149600002.0
2005-02-09 04:59:00,105.638,105.638,105.62,105.623,98799998.0
2005-02-09 05:00:00,105.643,105.643,105.626,105.627,190300003.0
2005-02-09 05:01:00,105.635,105.647,105.628,105.628,175100001.0
2005-02-09 05:02:00,105.64,105.65,105.63,105.634,378700006.0
2005-02-09 05:03:00,105.659,105.659,105.635,105.635,93899998.0
2005-02-09 05:04:00,105.628,105.628,105.592,105.592,118699998.0
2005-02-09 05:05:00,105.609,105.636,105.609,105.627,256600000.0
2005-02-09 05:06:00,105.616,105.632,105.616,105.622,419099996.0
2005-02-09 05:07:00,105.628,105.629,105.59,105.59,357900004.0
2005-02-09 05:08:00,105.623,105.625,105.615,105.62,187999997.0
2005-02-09 05:09:00,105.625,105.627,105.588,105.591,350299999.0
2005-02-09 05:10:00,105.605,105.614,105.596,105.614,258900002.0
2005-02-09 05:11:00,105.6,105.605,105.588,105.6,174899999.0
2005-02-09 05:12:00,105.607,105.621,105.607,105.621,116800000.0
2005-02-09 05:13:00,105.617,105.636,105.617,105.635,326300003.0
2005-02-09 05:14:00,105.63,105.648,105.624,105.648,190999994.0
2005-02-09 05:15:00,105.626,105.64,105.626,105.64,223200003.0
2005-02-09 05:16:00,105.64,105.648,105.63,105.645,440400001.0
2005-02-09 05:17:00,105.65,105.659,105.649,105.649,271399999.0
2005-02-09 05:18:00,105.645,105.658,105.645,105.658,122799995.0
2005-02-09 05:19:00,105.65,105.65,105.628,105.634,93400001.0
2005-02-09 05:20:00,105.65,105.664,105.642,105.664,277899998.0
2005-02-09 05:21:00,105.661,105.661,105.647,105.655,416200003.0
2005-02-09 05:22:00,105.644,105.644,105.627,105.644,360799996.0
2005-02-09 05:23:00,105.637,105.642,105.63,105.63,303100001.0
2005-02-09 05:24:00,105.639,105.639,105.6,105.6,315000000.0
2005-02-09 05:25:00,105.638,105.643,105.629,105.64,330700002.0
2005-02-09 05:26:00,105.614,105.647,105.614,105.625,288399999.0
2005-02-09 05:27:00,105.624,105.631,105.608,105.615,347900002.0
2005-02-09 05:28:00,105.636,105.636,105.615,105.618,204600000.0
2005-02-09 05:29:00,105.629,105.639,105.625,105.63,293500003.0
2005-02-09 05:30:00,105.641,105.641,105.625,105.633,207400000.0
2005-02-09 05:31:00,105.609,105.619,105.603,105.618,381699996.0
2005-02-09 05:32:00,105.61,105.623,105.603,105.608,327100004.0
2005-02-09 05:33:00,105.614,105.63,105.596,105.63,245999997.0
2005-02-09 05:34:00,105.616,105.633,105.616,105.622,308099998.0
2005-02-09 05:35:00,105.625,105.625,105.618,105.62,423399997.0
2005-02-09 05:36:00,105.632,105.64,105.623,105.632,233000006.0
2005-02-09 05:37:00,105.632,105.647,105.63,105.63,181700000.0
2005-02-09 05:38:00,105.633,105.633,105.614,105.618,221999996.0
2005-02-09 05:39:00,105.599,105.617,105.599,105.616,150799996.0
2005-02-09 05:40:00,105.613,105.627,105.603,105.625,281600001.0
2005-02-09 05:41:00,105.62,105.624,105.61,105.616,298100002.0
2005-02-09 05:42:00,105.615,105.627,105.605,105.62,119900003.0
2005-02-09 05:43:00,105.611,105.611,105.591,105.61,169500001.0
2005-02-09 05:44:00,105.615,105.625,105.599,105.599,157400003.0
2005-02-09 05:45:00,105.611,105.62,105.598,105.62,191200000.0
2005-02-09 05:46:00,105.606,105.607,105.606,105.607,7400000.0
2005-02-09 05:47:00,105.613,105.63,105.613,105.625,188500002.0
2005-02-09 05:48:00,105.62,105.629,105.62,105.627,247000004.0
2005-02-09 05:49:00,105.628,105.637,105.616,105.631,254699997.0
2005-02-09 05:50:00,105.64,105.648,105.632,105.636,259400004.0
2005-02-09 05:51:00,105.64,105.648,105.635,105.646,165399999.0
2005-02-09 05:52:00,105.642,105.649,105.638,105.638,337600004.0
2005-02-09 05:53:00,105.63,105.646,105.629,105.641,198900001.0
2005-02-09 05:54:00,105.642,105.651,105.635,105.639,325000003.0
2005-02-09 05:55:00,105.645,105.646,105.612,105.612,245899997.0
2005-02-09 05:56:00,105.641,105.641,105.623,105.623,210099997.0
2005-02-09 05:57:00,105.626,105.64,105.62,105.634,215400001.0
2005-02-09 05:58:00,105.643,105.643,105.631,105.636,389700003.0
2005-02-09 05:59:00,105.63,105.648,105.63,105.645,337800002.0
2005-02-09 06:00:00,105.635,105.647,105.631,105.64,115499999.0
2005-02-09 06:01:00,105.65,105.651,105.644,105.651,172100003.0
2005-02-09 06:02:00,105.657,105.672,105.654,105.657,307600002.0
2005-02-09 06:03:00,105.655,105.662,105.638,105.64,232900005.0
2005-02-09 06:04:00,105.639,105.659,105.639,105.656,214100000.0
2005-02-09 06:05:00,105.647,105.651,105.641,105.645,258800001.0
2005-02-09 06:06:00,105.65,105.65,105.634,105.635,191699997.0
2005-02-09 06:07:00,105.644,105.644,105.633,105.638,193699999.0
2005-02-09 06:08:00,105.656,105.66,105.631,105.631,253099995.0
2005-02-09 06:09:00,105.652,105.668,105.652,105.667,116000001.0
2005-02-09 06:10:00,105.665,105.674,105.659,105.668,243600006.0
2005-02-09 06:11:00,105.692,105.699,105.672,105.676,368900002.0
2005-02-09 06:12:00,105.681,105.688,105.66,105.688,288299997.0
2005-02-09 06:13:00,105.691,105.692,105.673,105.673,328699998.0
2005-02-09 06:14:00,105.665,105.686,105.658,105.68,159800000.0
2005-02-09 06:15:00,105.68,105.68,105.661,105.667,221999997.0
2005-02-09 06:16:00,105.665,105.684,105.665,105.678,163400003.0
2005-02-09 06:17:00,105.67,105.682,105.66,105.676,265800002.0
2005-02-09 06:18:00,105.669,105.673,105.663,105.673,176000000.0
2005-02-09 06:19:00,105.68,105.689,105.68,105.685,120299998.0
2005-02-09 06:20:00,105.681,105.69,105.679,105.685,434899994.0
2005-02-09 06:21:00,105.686,105.703,105.686,105.703,193299998.0
2005-02-09 06:22:00,105.717,105.717,105.689,105.689,167200001.0
2005-02-09 06:23:00,105.694,105.703,105.691,105.703,245300000.0
2005-02-09 06:24:00,105.699,105.705,105.696,105.698,344299993.0
2005-02-09 06:25:00,105.7,105.7,105.673,105.688,247599995.0
2005-02-09 06:26:00,105.688,105.705,105.688,105.692,361300002.0
2005-02-09 06:27:00,105.688,105.699,105.664,105.699,209200005.0
2005-02-09 06:28:00,105.686,105.686,105.667,105.667,181899999.0
2005-02-09 06:29:00,105.689,105.694,105.682,105.682,272300000.0
2005-02-09 06:30:00,105.695,105.706,105.689,105.705,241000001.0
2005-02-09 06:31:00,105.683,105.683,105.66,105.675,263000001.0
2005-02-09 06:32:00,105.69,105.699,105.677,105.699,127099999.0
2005-02-09 06:33:00,105.698,105.701,105.692,105.692,173800003.0
2005-02-09 06:34:00,105.69,105.701,105.682,105.684,350300002.0
2005-02-09 06:35:00,105.692,105.692,105.678,105.68,320300003.0
2005-02-09 06:36:00,105.686,105.689,105.678,105.678,272899993.0
2005-02-09 06:37:00,105.703,105.703,105.69,105.695,287299999.0
2005-02-09 06:38:00,105.698,105.699,105.681,105.688,256499998.0
2005-02-09 06:39:00,105.692,105.692,105.676,105.681,308800002.0
2005-02-09 06:40:00,105.693,105.693,105.679,105.679,112800002.0
2005-02-09 06:41:00,105.68,105.685,105.661,105.666,264299992.0
2005-02-09 06:42:00,105.652,105.658,105.641,105.655,181099997.0
2005-02-09 06:43:00,105.662,105.671,105.652,105.652,177899997.0
2005-02-09 06:44:00,105.644,105.649,105.633,105.635,173099999.0
2005-02-09 06:45:00,105.643,105.66,105.643,105.647,328699994.0
2005-02-09 06:46:00,105.658,105.658,105.651,105.656,220099998.0
2005-02-09 06:47:00,105.645,105.658,105.645,105.658,84699999.0
2005-02-09 06:48:00,105.658,105.658,105.647,105.647,42000000.0
2005-02-09 06:49:00,105.649,105.649,105.606,105.608,142400000.0
2005-02-09 06:50:00,105.64,105.66,105.629,105.66,313100003.0
2005-02-09 06:51:00,105.645,105.65,105.626,105.637,475800000.0
2005-02-09 06:52:00,105.652,105.658,105.64,105.655,228200003.0
2005-02-09 06:53:00,105.638,105.646,105.613,105.646,110299997.0
2005-02-09 06:54:00,105.65,105.658,105.642,105.655,327299999.0
2005-02-09 06:55:00,105.643,105.672,105.643,105.668,197399999.0
2005-02-09 06:56:00,105.66,105.67,105.66,105.662,123600004.0
2005-02-09 06:57:00,105.673,105.675,105.632,105.632,174500000.0
2005-02-09 06:58:00,105.662,105.664,105.653,105.653,333300000.0
2005-02-09 06:59:00,105.66,105.666,105.646,105.659,304300002.0
2005-02-09 07:00:00,105.661,105.675,105.651,105.659,379199997.0
2005-02-09 07:01:00,105.677,105.677,105.658,105.659,272599997.0
2005-02-09 07:02:00,105.658,105.658,105.652,105.652,77500002.0
2005-02-09 07:03:00,105.657,105.659,105.639,105.645,286000002.0
2005-02-09 07:04:00,105.652,105.655,105.65,105.651,282300007.0
2005-02-09 07:05:00,105.657,105.677,105.657,105.667,292700004.0
2005-02-09 07:06:00,105.662,105.662,105.647,105.649,176400001.0
2005-02-09 07:07:00,105.67,105.67,105.629,105.634,208500004.0
2005-02-09 07:08:00,105.645,105.66,105.641,105.641,204199998.0
2005-02-09 07:09:00,105.651,105.655,105.643,105.65,218300003.0
2005-02-09 07:10:00,105.641,105.654,105.628,105.628,188300003.0
2005-02-09 07:11:00,105.632,105.657,105.632,105.635,95000000.0
2005-02-09 07:12:00,105.645,105.645,105.615,105.622,84399999.0
2005-02-09 07:13:00,105.64,105.651,105.629,105.651,221600000.0
2005-02-09 07:14:00,105.66,105.666,105.638,105.643,363999997.0
2005-02-09 07:15:00,105.65,105.657,105.645,105.655,206900003.0
2005-02-09 07:16:00,105.633,105.642,105.614,105.625,195899997.0
2005-02-09 07:17:00,105.628,105.63,105.597,105.597,102000003.0
2005-02-09 07:18:00,105.611,105.611,105.594,105.599,184499999.0
2005-02-09 07:19:00,105.588,105.606,105.583,105.596,292099997.0
2005-02-09 07:20:00,105.578,105.583,105.566,105.57,263700002.0
2005-02-09 07:21:00,105.578,105.585,105.572,105.572,194199999.0
2005-02-09 07:22:00,105.565,105.565,105.556,105.563,121700002.0
2005-02-09 07:23:00,105.563,105.563,105.545,105.545,272299996.0
2005-02-09 07:24:00,105.546,105.546,105.53,105.54,215800003.0
2005-02-09 07:25:00,105.544,105.545,105.531,105.531,251699997.0
2005-02-09 07:26:00,105.548,105.55,105.542,105.542,256999998.0
2005-02-09 07:27:00,105.55,105.561,105.548,105.557,339900000.0
2005-02-09 07:28:00,105.56,105.564,105.554,105.559,218200002.0
2005-02-09 07:29:00,105.565,105.565,105.55,105.557,211199998.0
2005-02-09 07:30:00,105.563,105.57,105.55,105.555,250000003.0
2005-02-09 07:31:00,105.58,105.58,105.554,105.572,116599999.0
2005-02-09 07:32:00,105.56,105.573,105.56,105.565,390599998.0
2005-02-09 07:33:00,105.567,105.572,105.562,105.562,175199998.0
2005-02-09 07:34:00,105.57,105.579,105.551,105.564,216999999.0
2005-02-09 07:35:00,105.549,105.558,105.536,105.536,109400001.0
2005-02-09 07:36:00,105.52,105.52,105.447,105.455,126799997.0
2005-02-09 07:37:00,105.453,105.49,105.443,105.485,223999997.0
2005-02-09 07:38:00,105.515,105.534,105.496,105.529,331299997.0
2005-02-09 07:39:00,105.551,105.559,105.531,105.542,186699996.0
2005-02-09 07:40:00,105.547,105.547,105.527,105.528,171700005.0
2005-02-09 07:41:00,105.555,105.562,105.544,105.559,195000001.0
2005-02-09 07:42:00,105.577,105.585,105.551,105.554,284499998.0
2005-02-09 07:43:00,105.587,105.587,105.561,105.568,287600001.0
2005-02-09 07:44:00,105.582,105.59,105.575,105.575,279099999.0
2005-02-09 07:45:00,105.585,105.592,105.568,105.574,218299998.0
2005-02-09 07:46:00,105.571,105.571,105.552,105.552,158500005.0
2005-02-09 07:47:00,105.568,105.583,105.552,105.583,247899998.0
2005-02-09 07:48:00,105.584,105.592,105.564,105.564,336199994.0
2005-02-09 07:49:00,105.575,105.582,105.571,105.576,140000001.0
2005-02-09 07:50:00,105.582,105.586,105.568,105.569,283199995.0
2005-02-09 07:51:00,105.568,105.593,105.568,105.581,119000001.0
2005-02-09 07:52:00,105.563,105.563,105.55,105.555,261200001.0
2005-02-09 07:53:00,105.552,105.568,105.552,105.553,101200001.0
2005-02-09 07:54:00,105.552,105.557,105.545,105.545,278900005.0
2005-02-09 07:55:00,105.555,105.555,105.514,105.514,280400005.0
2005-02-09 07:56:00,105.542,105.555,105.524,105.555,210400001.0
2005-02-09 07:57:00,105.538,105.548,105.517,105.525,363899996.0
2005-02-09 07:58:00,105.542,105.551,105.538,105.538,313099994.0
2005-02-09 07:59:00,105.527,105.527,105.48,105.481,142500004.0
2005-02-09 08:00:00,105.503,105.526,105.493,105.522,233799999.0
2005-02-09 08:01:00,105.528,105.542,105.496,105.496,439300000.0
2005-02-09 08:02:00,105.498,105.498,105.477,105.479,136600001.0
2005-02-09 08:03:00,105.475,105.475,105.468,105.475,102100001.0
2005-02-09 08:04:00,105.473,105.486,105.454,105.481,297600000.0
2005-02-09 08:05:00,105.493,105.519,105.493,105.506,297199995.0
2005-02-09 08:06:00,105.508,105.522,105.507,105.507,183399999.0
2005-02-09 08:07:00,105.486,105.509,105.462,105.462,183899999.0
2005-02-09 08:08:00,105.508,105.508,105.488,105.49,152199996.0
2005-02-09 08:09:00,105.503,105.503,105.482,105.487,292199999.0
2005-02-09 08:10:00,105.478,105.478,105.462,105.462,258400001.0
2005-02-09 08:11:00,105.471,105.476,105.447,105.447,185200000.0
2005-02-09 08:12:00,105.485,105.485,105.444,105.45,305299994.0
2005-02-09 08:13:00,105.47,105.481,105.468,105.468,183399999.0
2005-02-09 08:14:00,105.477,105.493,105.459,105.459,147999996.0
2005-02-09 08:15:00,105.512,105.521,105.494,105.513,236199995.0
2005-02-09 08:16:00,105.528,105.528,105.503,105.503,158799999.0
2005-02-09 08:17:00,105.515,105.539,105.515,105.53,178499999.0
2005-02-09 08:18:00,105.548,105.556,105.532,105.548,174399998.0
2005-02-09 08:19:00,105.536,105.537,105.51,105.51,144300005.0
2005-02-09 08:20:00,105.522,105.522,105.508,105.513,241600003.0
2005-02-09 08:21:00,105.52,105.532,105.514,105.532,316200002.0
2005-02-09 08:22:00,105.531,105.531,105.489,105.489,172699999.0
2005-02-09 08:23:00,105.497,105.499,105.484,105.493,335799994.0
2005-02-09 08:24:00,105.493,105.501,105.482,105.482,322699998.0
2005-02-09 08:25:00,105.49,105.49,105.468,105.471,380500004.0
2005-02-09 08:26:00,105.484,105.497,105.483,105.483,153899999.0
2005-02-09 08:27:00,105.494,105.498,105.479,105.479,274599993.0
2005-02-09 08:28:00,105.476,105.481,105.455,105.455,198500000.0
2005-02-09 08:29:00,105.47,105.475,105.468,105.475,176200005.0
2005-02-09 08:30:00,105.471,105.471,105.456,105.464,249900005.0
2005-02-09 08:31:00,105.483,105.483,105.467,105.47,157100001.0
2005-02-09 08:32:00,105.468,105.468,105.44,105.441,156100004.0
2005-02-09 08:33:00,105.45,105.45,105.427,105.436,255600007.0
2005-02-09 08:34:00,105.453,105.454,105.442,105.447,329399994.0
2005-02-09 08:35:00,105.44,105.45,105.44,105.445,268799995.0
2005-02-09 08:36:00,105.436,105.446,105.422,105.446,147799997.0
2005-02-09 08:37:00,105.451,105.451,105.424,105.424,212200000.0
2005-02-09 08:38:00,105.428,105.446,105.427,105.446,118000000.0
2005-02-09 08:39:00,105.451,105.461,105.442,105.453,186400004.0
2005-02-09 08:40:00,105.459,105.481,105.459,105.475,421799989.0
2005-02-09 08:41:00,105.475,105.487,105.47,105.471,312200002.0
2005-02-09 08:42:00,105.475,105.48,105.454,105.454,139599998.0
2005-02-09 08:43:00,105.454,105.466,105.45,105.459,280800000.0
2005-02-09 08:44:00,105.462,105.463,105.433,105.445,205500004.0
2005-02-09 08:45:00,105.46,105.467,105.458,105.466,454799995.0
2005-02-09 08:46:00,105.453,105.453,105.433,105.444,99799996.0
2005-02-09 08:47:00,105.445,105.471,105.445,105.462,351299992.0
2005-02-09 08:48:00,105.442,105.467,105.442,105.45,136999997.0
2005-02-09 08:49:00,105.45,105.45,105.419,105.419,270400006.0
2005-02-09 08:50:00,105.412,105.428,105.406,105.414,294000004.0
2005-02-09 08:51:00,105.434,105.441,105.414,105.429,310600007.0
2005-02-09 08:52:00,105.445,105.451,105.428,105.428,195199997.0
2005-02-09 08:53:00,105.439,105.442,105.426,105.442,189400000.0
2005-02-09 08:54:00,105.447,105.459,105.445,105.452,418300002.0
2005-02-09 08:55:00,105.467,105.478,105.454,105.465,353800004.0
2005-02-09 08:56:00,105.475,105.475,105.455,105.455,80799999.0
2005-02-09 08:57:00,105.472,105.476,105.459,105.465,321000004.0
2005-02-09 08:58:00,105.475,105.486,105.47,105.477,210099998.0
2005-02-09 08:59:00,105.499,105.509,105.487,105.501,181899999.0
2005-02-09 09:00:00,105.517,105.517,105.504,105.504,285300002.0
2005-02-09 09:01:00,105.503,105.503,105.472,105.482,179799999.0
2005-02-09 09:02:00,105.495,105.499,105.483,105.483,220900000.0
2005-02-09 09:03:00,105.489,105.498,105.485,105.493,280699998.0
2005-02-09 09:04:00,105.5,105.51,105.495,105.495,98099999.0
2005-02-09 09:05:00,105.508,105.508,105.492,105.492,74799999.0
2005-02-09 09:06:00,105.497,105.511,105.487,105.487,298500000.0
2005-02-09 09:07:00,105.502,105.504,105.493,105.493,222899999.0
2005-02-09 09:08:00,105.49,105.491,105.478,105.491,252599994.0
2005-02-09 09:09:00,105.475,105.482,105.464,105.481,288600004.0
2005-02-09 09:10:00,105.486,105.509,105.486,105.488,276000002.0
2005-02-09 09:11:00,105.496,105.496,105.488,105.492,177399998.0
2005-02-09 09:12:00,105.483,105.505,105.48,105.505,255000007.0
2005-02-09 09:13:00,105.506,105.506,105.452,105.452,197900000.0
2005-02-09 09:14:00,105.46,105.462,105.449,105.46,187600000.0
2005-02-09 09:15:00,105.477,105.477,105.461,105.472,118000000.0
2005-02-09 09:16:00,105.467,105.475,105.466,105.466,215900000.0
2005-02-09 09:17:00,105.467,105.47,105.46,105.46,221499996.0
2005-02-09 09:18:00,105.45,105.45,105.423,105.423,226499999.0
2005-02-09 09:19:00,105.435,105.458,105.43,105.452,256299996.0
2005-02-09 09:20:00,105.453,105.453,105.424,105.424,164900001.0
2005-02-09 09:21:00,105.438,105.438,105.41,105.41,373899997.0
2005-02-09 09:22:00,105.414,105.435,105.414,105.42,158600003.0
2005-02-09 09:23:00,105.422,105.446,105.42,105.441,157700004.0
2005-02-09 09:24:00,105.453,105.466,105.446,105.452,354700003.0
2005-02-09 09:25:00,105.456,105.46,105.436,105.44,181300003.0
2005-02-09 09:26:00,105.442,105.455,105.43,105.43,167200001.0
2005-02-09 09:27:00,105.423,105.433,105.412,105.414,314199997.0
2005-02-09 09:28:00,105.423,105.423,105.399,105.413,288599994.0
2005-02-09 09:29:00,105.433,105.441,105.42,105.423,415300002.0
2005-02-09 09:30:00,105.415,105.415,105.397,105.401,232500002.0
2005-02-09 09:31:00,105.408,105.408,105.393,105.394,159199999.0
2005-02-09 09:32:00,105.418,105.42,105.401,105.404,325500004.0
2005-02-09 09:33:00,105.412,105.42,105.398,105.413,137499999.0
2005-02-09 09:34:00,105.41,105.41,105.388,105.394,104599997.0
2005-02-09 09:35:00,105.4,105.4,105.377,105.379,142700000.0
2005-02-09 09:36:00,105.401,105.401,105.369,105.378,160899997.0
2005-02-09 09:37:00,105.41,105.415,105.398,105.412,201700001.0
2005-02-09 09:38:00,105.426,105.426,105.411,105.411,296500003.0
2005-02-09 09:39:00,105.405,105.405,105.392,105.392,85399998.0
2005-02-09 09:40:00,105.403,105.403,105.392,105.396,435499988.0
2005-02-09 09:41:00,105.419,105.419,105.381,105.381,113200002.0
2005-02-09 09:42:00,105.41,105.413,105.404,105.41,459400011.0
2005-02-09 09:43:00,105.408,105.408,105.384,105.398,179800003.0
2005-02-09 09:44:00,105.398,105.4,105.384,105.384,154399998.0
2005-02-09 09:45:00,105.39,105.393,105.367,105.382,136499997.0
2005-02-09 09:46:00,105.382,105.391,105.374,105.387,214299999.0
2005-02-09 09:47:00,105.415,105.415,105.388,105.394,190300001.0
2005-02-09 09:48:00,105.404,105.409,105.38,105.38,353299997.0
2005-02-09 09:49:00,105.353,105.379,105.344,105.367,192399998.0
2005-02-09 09:50:00,105.348,105.36,105.343,105.357,228600000.0
2005-02-09 09:51:00,105.344,105.345,105.326,105.334,166299995.0
2005-02-09 09:52:00,105.339,105.356,105.339,105.356,138799999.0
2005-02-09 09:53:00,105.348,105.367,105.345,105.359,314100010.0
2005-02-09 09:54:00,105.351,105.351,105.34,105.34,97100000.0
2005-02-09 09:55:00,105.332,105.361,105.326,105.337,177500000.0
2005-02-09 09:56:00,105.353,105.353,105.302,105.302,167099999.0
2005-02-09 09:57:00,105.308,105.354,105.308,105.354,199600001.0
2005-02-09 09:58:00,105.352,105.382,105.346,105.372,228800001.0
2005-02-09 09:59:00,105.354,105.371,105.348,105.364,209999997.0
2005-02-09 10:00:00,105.363,105.363,105.331,105.331,263499997.0
2005-02-09 10:01:00,105.353,105.357,105.342,105.357,91500000.0
2005-02-09 10:02:00,105.365,105.374,105.348,105.355,355499999.0
2005-02-09 10:03:00,105.355,105.375,105.355,105.363,129200000.0
2005-02-09 10:04:00,105.382,105.386,105.37,105.381,191700001.0
2005-02-09 10:05:00,105.407,105.409,105.375,105.375,294400001.0
2005-02-09 10:06:00,105.38,105.403,105.38,105.391,238800002.0
2005-02-09 10:07:00,105.388,105.426,105.388,105.414,247500001.0
2005-02-09 10:08:00,105.414,105.435,105.414,105.427,314199998.0
2005-02-09 10:09:00,105.433,105.454,105.421,105.453,199199996.0
2005-02-09 10:10:00,105.456,105.472,105.442,105.444,239500002.0
2005-02-09 10:11:00,105.457,105.462,105.449,105.449,203500003.0
2005-02-09 10:12:00,105.453,105.466,105.444,105.444,254600001.0
2005-02-09 10:13:00,105.472,105.479,105.45,105.456,235400000.0
2005-02-09 10:14:00,105.463,105.483,105.412,105.412,165000003.0
2005-02-09 10:15:00,105.472,105.472,105.457,105.457,182000001.0
2005-02-09 10:16:00,105.463,105.479,105.463,105.468,295300003.0
2005-02-09 10:17:00,105.495,105.509,105.487,105.509,292300003.0
2005-02-09 10:18:00,105.525,105.533,105.494,105.494,298900003.0
2005-02-09 10:19:00,105.507,105.523,105.502,105.519,240700000.0
2005-02-09 10:20:00,105.54,105.547,105.535,105.545,284600000.0
2005-02-09 10:21:00,105.55,105.552,105.54,105.548,251699998.0
2005-02-09 10:22:00,105.54,105.566,105.534,105.548,477300001.0
2005-02-09 10:23:00,105.537,105.567,105.537,105.567,154700000.0
2005-02-09 10:24:00,105.545,105.545,105.5,105.529,181200004.0
2005-02-09 10:25:00,105.534,105.556,105.53,105.53,206700000.0
2005-02-09 10:26:00,105.55,105.55,105.535,105.539,91000003.0
2005-02-09 10:27:00,105.553,105.553,105.539,105.545,158599998.0
2005-02-09 10:28:00,105.548,105.548,105.524,105.535,143200002.0
2005-02-09 10:29:00,105.512,105.531,105.512,105.523,259200005.0
2005-02-09 10:30:00,105.532,105.555,105.528,105.54,272399995.0
2005-02-09 10:31:00,105.548,105.552,105.534,105.541,227200000.0
2005-02-09 10:32:00,105.562,105.562,105.539,105.539,162800001.0
2005-02-09 10:33:00,105.563,105.565,105.533,105.555,164200003.0
2005-02-09 10:34:00,105.573,105.58,105.537,105.537,112000001.0
2005-02-09 10:35:00,105.547,105.588,105.547,105.588,135100001.0
2005-02-09 10:36:00,105.599,105.636,105.599,105.615,239599996.0
2005-02-09 10:37:00,105.637,105.638,105.61,105.613,262399998.0
2005-02-09 10:38:00,105.618,105.621,105.607,105.614,281700001.0
2005-02-09 10:39:00,105.627,105.657,105.627,105.655,145799997.0
2005-02-09 10:40:00,105.652,105.672,105.646,105.646,304700002.0
2005-02-09 10:41:00,105.637,105.652,105.634,105.642,322899996.0
2005-02-09 10:42:00,105.647,105.649,105.618,105.62,95200001.0
2005-02-09 10:43:00,105.638,105.64,105.63,105.63,375900005.0
2005-02-09 10:44:00,105.645,105.654,105.633,105.633,163500004.0
2005-02-09 10:45:00,105.638,105.658,105.633,105.64,296400000.0
2005-02-09 10:46:00,105.667,105.667,105.639,105.639,136100001.0
2005-02-09 10:47:00,105.648,105.654,105.634,105.634,263500005.0
2005-02-09 10:48:00,105.631,105.643,105.631,105.633,177800004.0
2005-02-09 10:49:00,105.623,105.632,105.615,105.623,286100002.0
2005-02-09 10:50:00,105.617,105.617,105.595,105.608,212699999.0
2005-02-09 10:51:00,105.602,105.626,105.602,105.622,416399992.0
2005-02-09 10:52:00,105.619,105.628,105.616,105.616,193699995.0
2005-02-09 10:53:00,105.624,105.646,105.624,105.639,174499995.0
2005-02-09 10:54:00,105.627,105.642,105.623,105.64,188400003.0
2005-02-09 10:55:00,105.637,105.655,105.614,105.614,219700000.0
2005-02-09 10:56:00,105.631,105.639,105.617,105.617,167799998.0
2005-02-09 10:57:00,105.628,105.632,105.605,105.605,305700000.0
2005-02-09 10:58:00,105.602,105.61,105.6,105.605,191199997.0
2005-02-09 10:59:00,105.621,105.636,105.621,105.627,194399999.0
2005-02-09 11:00:00,105.626,105.626,105.61,105.61,240900000.0
2005-02-09 11:01:00,105.61,105.62,105.608,105.617,252100005.0
2005-02-09 11:02:00,105.613,105.626,105.605,105.619,229600004.0
2005-02-09 11:03:00,105.62,105.632,105.61,105.61,214300000.0
2005-02-09 11:04:00,105.611,105.63,105.601,105.613,252599997.0
2005-02-09 11:05:00,105.616,105.618,105.592,105.598,347399996.0
2005-02-09 11:06:00,105.602,105.633,105.601,105.601,208000003.0
2005-02-09 11:07:00,105.593,105.61,105.593,105.602,428000007.0
2005-02-09 11:08:00,105.606,105.622,105.6,105.622,280200003.0
2005-02-09 11:09:00,105.62,105.627,105.611,105.614,203500004.0
2005-02-09 11:10:00,105.619,105.627,105.618,105.627,113500000.0
2005-02-09 11:11:00,105.631,105.631,105.598,105.6,152300002.0
2005-02-09 11:12:00,105.615,105.622,105.59,105.59,222900005.0
2005-02-09 11:13:00,105.596,105.597,105.586,105.597,211400003.0
2005-02-09 11:14:00,105.595,105.602,105.586,105.595,269799997.0
2005-02-09 11:15:00,105.584,105.618,105.584,105.618,244000007.0
2005-02-09 11:16:00,105.6,105.61,105.596,105.602,392899990.0
2005-02-09 11:17:00,105.621,105.621,105.605,105.608,360499996.0
2005-02-09 11:18:00,105.609,105.617,105.607,105.616,252899999.0
2005-02-09 11:19:00,105.609,105.621,105.587,105.587,298000000.0
2005-02-09 11:20:00,105.615,105.615,105.579,105.579,209699999.0
2005-02-09 11:21:00,105.585,105.606,105.567,105.591,331799998.0
2005-02-09 11:22:00,105.606,105.606,105.593,105.593,309299996.0
2005-02-09 11:23:00,105.598,105.601,105.592,105.592,145100002.0
2005-02-09 11:24:00,105.591,105.608,105.588,105.595,393500008.0
2005-02-09 11:25:00,105.589,105.598,105.577,105.585,205500000.0
2005-02-09 11:26:00,105.597,105.617,105.597,105.609,73900000.0
2005-02-09 11:27:00,105.623,105.623,105.603,105.608,208899999.0
2005-02-09 11:28:00,105.62,105.626,105.599,105.599,108899998.0
2005-02-09 11:29:00,105.621,105.631,105.535,105.535,201199996.0
2005-02-09 11:30:00,105.606,105.606,105.517,105.581,180599998.0
2005-02-09 11:31:00,105.49,105.566,105.488,105.566,130699999.0
2005-02-09 11:32:00,105.557,105.609,105.527,105.609,297600003.0
2005-02-09 11:33:00,105.62,105.62,105.608,105.608,166399996.0
2005-02-09 11:34:00,105.607,105.607,105.557,105.557,239799997.0
2005-02-09 11:35:00,105.56,105.564,105.52,105.53,309000002.0
2005-02-09 11:36:00,105.523,105.535,105.518,105.522,253000004.0
2005-02-09 11:37:00,105.515,105.521,105.497,105.518,173799999.0
2005-02-09 11:38:00,105.525,105.537,105.525,105.534,145800000.0
2005-02-09 11:39:00,105.53,105.531,105.507,105.514,299200005.0
2005-02-09 11:40:00,105.51,105.52,105.503,105.513,201900002.0
2005-02-09 11:41:00,105.516,105.52,105.489,105.51,104100000.0
2005-02-09 11:42:00,105.51,105.512,105.498,105.509,166500000.0
2005-02-09 11:43:00,105.513,105.527,105.498,105.498,257099997.0
2005-02-09 11:44:00,105.502,105.533,105.496,105.527,369999994.0
2005-02-09 11:45:00,105.54,105.554,105.532,105.548,357799998.0
2005-02-09 11:46:00,105.547,105.547,105.523,105.535,216399997.0
2005-02-09 11:47:00,105.536,105.536,105.519,105.523,256800000.0
2005-02-09 11:48:00,105.538,105.538,105.498,105.498,125999999.0
2005-02-09 11:49:00,105.504,105.511,105.492,105.497,129499997.0
2005-02-09 11:50:00,105.521,105.532,105.5,105.5,134700000.0
2005-02-09 11:51:00,105.514,105.514,105.498,105.506,222299996.0
2005-02-09 11:52:00,105.51,105.512,105.495,105.503,329999999.0
2005-02-09 11:53:00,105.524,105.524,105.501,105.51,147399999.0
2005-02-09 11:54:00,105.517,105.517,105.47,105.475,367599996.0
2005-02-09 11:55:00,105.489,105.497,105.484,105.495,346900001.0
2005-02-09 11:56:00,105.496,105.51,105.482,105.496,309099996.0
2005-02-09 11:57:00,105.492,105.507,105.483,105.483,256199998.0
2005-02-09 11:58:00,105.51,105.542,105.51,105.53,272899997.0
2005-02-09 11:59:00,105.537,105.563,105.522,105.53,301900002.0
2005-02-09 12:00:00,105.546,105.546,105.514,105.514,213399998.0
2005-02-09 12:01:00,105.538,105.55,105.524,105.534,134500001.0
2005-02-09 12:02:00,105.553,105.557,105.544,105.545,268700004.0
2005-02-09 12:03:00,105.56,105.56,105.516,105.516,264500004.0
2005-02-09 12:04:00,105.523,105.535,105.518,105.519,277800000.0
2005-02-09 12:05:00,105.525,105.534,105.522,105.53,234400001.0
2005-02-09 12:06:00,105.51,105.526,105.486,105.486,369300000.0
2005-02-09 12:07:00,105.522,105.527,105.494,105.502,228599995.0
2005-02-09 12:08:00,105.523,105.523,105.5,105.51,158400003.0
2005-02-09 12:09:00,105.523,105.529,105.487,105.5,202300000.0
2005-02-09 12:10:00,105.512,105.525,105.497,105.497,155800000.0
2005-02-09 12:11:00,105.515,105.529,105.495,105.495,290299998.0
2005-02-09 12:12:00,105.521,105.521,105.496,105.513,146800004.0
2005-02-09 12:13:00,105.521,105.521,105.489,105.489,247600001.0
2005-02-09 12:14:00,105.499,105.518,105.499,105.5,378599999.0
2005-02-09 12:15:00,105.505,105.515,105.491,105.498,153800002.0
2005-02-09 12:16:00,105.495,105.495,105.447,105.468,310200007.0
2005-02-09 12:17:00,105.486,105.486,105.466,105.475,350300004.0
2005-02-09 12:18:00,105.476,105.476,105.446,105.47,167199999.0
2005-02-09 12:19:00,105.483,105.483,105.462,105.473,279999998.0
2005-02-09 12:20:00,105.487,105.489,105.466,105.466,337799993.0
2005-02-09 12:21:00,105.489,105.5,105.472,105.472,307600001.0
2005-02-09 12:22:00,105.48,105.491,105.474,105.474,131900002.0
2005-02-09 12:23:00,105.48,105.495,105.473,105.487,330600000.0
2005-02-09 12:24:00,105.49,105.506,105.481,105.481,163599999.0
2005-02-09 12:25:00,105.493,105.525,105.493,105.525,291099996.0
2005-02-09 12:26:00,105.505,105.524,105.505,105.523,355599997.0
2005-02-09 12:27:00,105.537,105.537,105.509,105.525,298499995.0
2005-02-09 12:28:00,105.541,105.541,105.517,105.517,150200004.0
2005-02-09 12:29:00,105.51,105.517,105.503,105.506,118700001.0
2005-02-09 12:30:00,105.494,105.498,105.468,105.468,121599998.0
2005-02-09 12:31:00,105.476,105.487,105.468,105.468,247299998.0
2005-02-09 12:32:00,105.49,105.496,105.479,105.479,269299996.0
2005-02-09 12:33:00,105.499,105.499,105.468,105.477,220299998.0
2005-02-09 12:34:00,105.497,105.513,105.48,105.48,138600001.0
2005-02-09 12:35:00,105.5,105.504,105.46,105.465,232200001.0
2005-02-09 12:36:00,105.473,105.476,105.456,105.456,337500008.0
2005-02-09 12:37:00,105.475,105.482,105.448,105.457,352099995.0
2005-02-09 12:38:00,105.472,105.478,105.464,105.464,199400000.0
2005-02-09 12:39:00,105.46,105.472,105.455,105.463,260599996.0
2005-02-09 12:40:00,105.453,105.466,105.443,105.459,297199999.0
2005-02-09 12:41:00,105.443,105.471,105.42,105.471,310900007.0
2005-02-09 12:42:00,105.478,105.494,105.474,105.489,147400001.0
2005-02-09 12:43:00,105.494,105.501,105.481,105.481,141599996.0
2005-02-09 12:44:00,105.495,105.511,105.484,105.484,310400004.0
2005-02-09 12:45:00,105.498,105.5,105.478,105.486,297000008.0
2005-02-09 12:46:00,105.49,105.496,105.483,105.483,342099996.0
2005-02-09 12:47:00,105.487,105.497,105.446,105.446,395099993.0
2005-02-09 12:48:00,105.453,105.466,105.444,105.448,320899996.0
2005-02-09 12:49:00,105.478,105.478,105.449,105.45,312999996.0
2005-02-09 12:50:00,105.455,105.475,105.452,105.463,208699998.0
2005-02-09 12:51:00,105.463,105.478,105.458,105.466,196800000.0
2005-02-09 12:52:00,105.473,105.479,105.434,105.45,287999997.0
2005-02-09 12:53:00,105.445,105.455,105.432,105.432,122100000.0
2005-02-09 12:54:00,105.424,105.435,105.414,105.415,221200002.0
2005-02-09 12:55:00,105.415,105.425,105.402,105.402,79200003.0
2005-02-09 12:56:00,105.415,105.437,105.415,105.435,260999999.0
2005-02-09 12:57:00,105.43,105.436,105.412,105.412,267199997.0
2005-02-09 12:58:00,105.455,105.475,105.435,105.474,198800003.0
2005-02-09 12:59:00,105.464,105.48,105.451,105.451,306599997.0
2005-02-09 13:00:00,105.46,105.475,105.449,105.475,472200001.0
2005-02-09 13:01:00,105.485,105.499,105.473,105.488,432500003.0
2005-02-09 13:02:00,105.513,105.513,105.483,105.49,244400000.0
2005-02-09 13:03:00,105.494,105.494,105.47,105.483,260000000.0
2005-02-09 13:04:00,105.473,105.484,105.45,105.458,304299997.0
2005-02-09 13:05:00,105.486,105.486,105.465,105.465,417399990.0
2005-02-09 13:06:00,105.472,105.485,105.464,105.479,212899996.0
2005-02-09 13:07:00,105.485,105.485,105.458,105.464,135200002.0
2005-02-09 13:08:00,105.489,105.511,105.489,105.501,111700000.0
2005-02-09 13:09:00,105.505,105.505,105.497,105.497,336199995.0
2005-02-09 13:10:00,105.492,105.501,105.474,105.491,375800004.0
2005-02-09 13:11:00,105.503,105.503,105.485,105.496,194100003.0
2005-02-09 13:12:00,105.506,105.506,105.475,105.475,328900000.0
2005-02-09 13:13:00,105.5,105.5,105.46,105.46,269499999.0
2005-02-09 13:14:00,105.461,105.474,105.451,105.474,232100001.0
2005-02-09 13:15:00,105.461,105.479,105.461,105.469,212600004.0
2005-02-09 13:16:00,105.463,105.475,105.456,105.456,145299999.0
2005-02-09 13:17:00,105.457,105.486,105.456,105.481,241100000.0
2005-02-09 13:18:00,105.482,105.491,105.462,105.466,278300006.0
2005-02-09 13:19:00,105.48,105.48,105.462,105.473,121499998.0
2005-02-09 13:20:00,105.487,105.501,105.476,105.485,130200000.0
2005-02-09 13:21:00,105.502,105.51,105.493,105.502,226300001.0
2005-02-09 13:22:00,105.51,105.511,105.496,105.496,284699998.0
2005-02-09 13:23:00,105.505,105.516,105.493,105.502,242599999.0
2005-02-09 13:24:00,105.498,105.5,105.489,105.494,296000002.0
2005-02-09 13:25:00,105.487,105.496,105.47,105.473,310400006.0
2005-02-09 13:26:00,105.463,105.463,105.455,105.461,189800004.0
2005-02-09 13:27:00,105.45,105.461,105.437,105.437,140600004.0
2005-02-09 13:28:00,105.427,105.461,105.427,105.428,195500004.0
2005-02-09 13:29:00,105.443,105.458,105.432,105.432,223599996.0
2005-02-09 13:30:00,105.451,105.451,105.427,105.451,235799998.0
2005-02-09 13:31:00,105.433,105.461,105.427,105.461,218300002.0
2005-02-09 13:32:00,105.468,105.479,105.459,105.468,407200000.0
2005-02-09 13:33:00,105.469,105.487,105.469,105.483,339100006.0
2005-02-09 13:34:00,105.472,105.472,105.411,105.411,201499995.0
2005-02-09 13:35:00,105.418,105.425,105.366,105.369,286100005.0
2005-02-09 13:36:00,105.396,105.398,105.378,105.393,352200001.0
2005-02-09 13:37:00,105.396,105.416,105.384,105.416,210199999.0
2005-02-09 13:38:00,105.405,105.415,105.396,105.396,184099998.0
2005-02-09 13:39:00,105.397,105.397,105.385,105.385,153499996.0
2005-02-09 13:40:00,105.39,105.398,105.38,105.387,344700000.0
2005-02-09 13:41:00,105.383,105.392,105.374,105.375,357399997.0
2005-02-09 13:42:00,105.371,105.371,105.333,105.342,214199999.0
2005-02-09 13:43:00,105.357,105.36,105.342,105.342,130700002.0
2005-02-09 13:44:00,105.342,105.364,105.34,105.34,298999997.0
2005-02-09 13:45:00,105.347,105.368,105.342,105.354,258999997.0
2005-02-09 13:46:00,105.367,105.381,105.366,105.372,221199998.0
2005-02-09 13:47:00,105.379,105.379,105.358,105.365,148100000.0
2005-02-09 13:48:00,105.38,105.38,105.366,105.374,266999996.0
2005-02-09 13:49:00,105.365,105.365,105.355,105.36,192200003.0
2005-02-09 13:50:00,105.369,105.369,105.321,105.321,304400006.0
2005-02-09 13:51:00,105.342,105.414,105.342,105.401,269600003.0
2005-02-09 13:52:00,105.421,105.428,105.382,105.41,146500001.0
2005-02-09 13:53:00,105.412,105.425,105.399,105.402,227000001.0
2005-02-09 13:54:00,105.394,105.418,105.394,105.415,220300004.0
2005-02-09 13:55:00,105.422,105.431,105.411,105.42,193600001.0
2005-02-09 13:56:00,105.425,105.439,105.4,105.4,264999998.0
2005-02-09 13:57:00,105.402,105.417,105.402,105.403,159499994.0
2005-02-09 13:58:00,105.408,105.413,105.401,105.413,112499998.0
2005-02-09 13:59:00,105.414,105.416,105.381,105.381,264100001.0
2005-02-09 14:00:00,105.425,105.428,105.397,105.422,385699998.0
2005-02-09 14:01:00,105.427,105.457,105.427,105.446,201699999.0
2005-02-09 14:02:00,105.466,105.469,105.457,105.458,146300001.0
2005-02-09 14:03:00,105.469,105.496,105.469,105.486,231299996.0
2005-02-09 14:04:00,105.502,105.513,105.494,105.494,184499997.0
2005-02-09 14:05:00,105.499,105.504,105.493,105.493,145000001.0
2005-02-09 14:06:00,105.508,105.511,105.498,105.498,245600003.0
2005-02-09 14:07:00,105.5,105.5,105.482,105.489,160800003.0
2005-02-09 14:08:00,105.494,105.508,105.487,105.49,187099999.0
2005-02-09 14:09:00,105.483,105.485,105.473,105.473,205199997.0
2005-02-09 14:10:00,105.465,105.477,105.447,105.447,140599998.0
2005-02-09 14:11:00,105.428,105.454,105.428,105.451,197000001.0
2005-02-09 14:12:00,105.482,105.496,105.479,105.492,229600000.0
2005-02-09 14:13:00,105.479,105.482,105.443,105.443,248800001.0
2005-02-09 14:14:00,105.459,105.475,105.459,105.469,210199995.0
2005-02-09 14:15:00,105.479,105.5,105.479,105.483,228499999.0
2005-02-09 14:16:00,105.478,105.49,105.474,105.482,272299995.0
2005-02-09 14:17:00,105.507,105.521,105.496,105.521,323400001.0
2005-02-09 14:18:00,105.526,105.526,105.507,105.51,231799999.0
2005-02-09 14:19:00,105.518,105.518,105.491,105.512,231800001.0
2005-02-09 14:20:00,105.488,105.494,105.473,105.481,243999999.0
2005-02-09 14:21:00,105.47,105.488,105.459,105.482,182599998.0
2005-02-09 14:22:00,105.472,105.477,105.462,105.462,245100006.0
2005-02-09 14:23:00,105.47,105.477,105.457,105.471,420300001.0
2005-02-09 14:24:00,105.477,105.488,105.448,105.448,315699999.0
2005-02-09 14:25:00,105.487,105.501,105.48,105.482,148499997.0
2005-02-09 14:26:00,105.503,105.509,105.474,105.479,189700002.0
2005-02-09 14:27:00,105.489,105.497,105.459,105.459,157099998.0
2005-02-09 14:28:00,105.503,105.51,105.489,105.489,315300006.0
2005-02-09 14:29:00,105.509,105.509,105.478,105.48,155700004.0
2005-02-09 14:30:00,105.482,105.5,105.479,105.487,353600004.0
2005-02-09 14:31:00,105.502,105.522,105.502,105.51,190199998.0
2005-02-09 14:32:00,105.5,105.514,105.494,105.505,307500003.0
2005-02-09 14:33:00,105.506,105.515,105.498,105.501,270100000.0
2005-02-09 14:34:00,105.502,105.517,105.502,105.513,167100005.0
2005-02-09 14:35:00,105.513,105.514,105.483,105.488,235599998.0
2005-02-09 14:36:00,105.493,105.516,105.476,105.516,403499996.0
2005-02-09 14:37:00,105.493,105.5,105.47,105.47,269100000.0
2005-02-09 14:38:00,105.447,105.459,105.426,105.426,287299999.0
2005-02-09 14:39:00,105.425,105.448,105.417,105.439,257000004.0
2005-02-09 14:40:00,105.428,105.443,105.428,105.431,250500004.0
2005-02-09 14:41:00,105.433,105.455,105.425,105.445,302600000.0
2005-02-09 14:42:00,105.442,105.459,105.442,105.455,167700001.0
2005-02-09 14:43:00,105.464,105.466,105.454,105.454,461800003.0
2005-02-09 14:44:00,105.46,105.46,105.444,105.452,254300001.0
2005-02-09 14:45:00,105.455,105.459,105.453,105.453,151899999.0
2005-02-09 14:46:00,105.456,105.456,105.442,105.443,149300001.0
2005-02-09 14:47:00,105.442,105.457,105.438,105.45,129900001.0
2005-02-09 14:48:00,105.447,105.461,105.436,105.455,351999996.0
2005-02-09 14:49:00,105.456,105.472,105.447,105.455,248700004.0
2005-02-09 14:50:00,105.465,105.465,105.443,105.443,161899997.0
2005-02-09 14:51:00,105.462,105.469,105.448,105.449,143700000.0
2005-02-09 14:52:00,105.467,105.472,105.445,105.452,443700008.0
2005-02-09 14:53:00,105.457,105.465,105.445,105.445,291799999.0
2005-02-09 14:54:00,105.458,105.464,105.442,105.461,463800006.0
2005-02-09 14:55:00,105.479,105.487,105.464,105.464,121200000.0
2005-02-09 14:56:00,105.489,105.496,105.475,105.475,78400001.0
2005-02-09 14:57:00,105.472,105.482,105.472,105.478,235400002.0
2005-02-09 14:58:00,105.478,105.486,105.454,105.454,121600001.0
2005-02-09 14:59:00,105.482,105.492,105.48,105.492,147699996.0
2005-02-09 15:00:00,105.493,105.499,105.479,105.497,93299998.0
2005-02-09 15:01:00,105.511,105.511,105.484,105.484,174900000.0
2005-02-09 15:02:00,105.505,105.516,105.497,105.516,296199996.0
2005-02-09 15:03:00,105.518,105.522,105.504,105.509,201199997.0
2005-02-09 15:04:00,105.518,105.52,105.497,105.498,365400003.0
2005-02-09 15:05:00,105.53,105.538,105.525,105.536,161499996.0
2005-02-09 15:06:00,105.555,105.593,105.553,105.593,201000003.0
2005-02-09 15:07:00,105.586,105.613,105.582,105.608,159999999.0
2005-02-09 15:08:00,105.616,105.62,105.599,105.599,163500003.0
2005-02-09 15:09:00,105.617,105.617,105.602,105.602,167100005.0
2005-02-09 15:10:00,105.588,105.604,105.588,105.597,230399999.0
2005-02-09 15:11:00,105.603,105.639,105.596,105.634,330199999.0
2005-02-09 15:12:00,105.647,105.647,105.629,105.629,262399996.0
2005-02-09 15:13:00,105.633,105.648,105.613,105.647,148799997.0
2005-02-09 15:14:00,105.641,105.641,105.628,105.634,249299999.0
2005-02-09 15:15:00,105.641,105.656,105.64,105.64,274300002.0
2005-02-09 15:16:00,105.64,105.652,105.64,105.641,272299993.0
2005-02-09 15:17:00,105.637,105.679,105.637,105.668,283600000.0
2005-02-09 15:18:00,105.683,105.7,105.673,105.697,281999997.0
2005-02-09 15:19:00,105.704,105.756,105.704,105.751,138399999.0
2005-02-09 15:20:00,105.752,105.782,105.751,105.774,336500002.0
2005-02-09 15:21:00,105.782,105.789,105.756,105.756,323999994.0
2005-02-09 15:22:00,105.78,105.79,105.748,105.748,196300001.0
2005-02-09 15:23:00,105.751,105.76,105.728,105.728,136300003.0
2005-02-09 15:24:00,105.733,105.755,105.722,105.722,301099997.0
2005-02-09 15:25:00,105.747,105.759,105.741,105.759,233400002.0
2005-02-09 15:26:00,105.772,105.781,105.761,105.764,163000002.0
2005-02-09 15:27:00,105.757,105.758,105.742,105.747,191399999.0
2005-02-09 15:28:00,105.755,105.755,105.713,105.713,260599996.0
2005-02-09 15:29:00,105.708,105.71,105.695,105.695,131700005.0
2005-02-09 15:30:00,105.712,105.712,105.684,105.684,187599997.0
2005-02-09 15:31:00,105.695,105.704,105.684,105.702,182100000.0
2005-02-09 15:32:00,105.697,105.718,105.697,105.701,338199998.0
2005-02-09 15:33:00,105.71,105.716,105.684,105.697,200499999.0
2005-02-09 15:34:00,105.705,105.705,105.675,105.677,241099995.0
2005-02-09 15:35:00,105.695,105.695,105.674,105.68,170599999.0
2005-02-09 15:36:00,105.692,105.701,105.678,105.694,119800003.0
2005-02-09 15:37:00,105.692,105.692,105.675,105.68,355600003.0
2005-02-09 15:38:00,105.686,105.688,105.666,105.674,172000004.0
2005-02-09 15:39:00,105.66,105.674,105.659,105.662,239700004.0
2005-02-09 15:40:00,105.66,105.686,105.66,105.685,183000002.0
2005-02-09 15:41:00,105.688,105.696,105.677,105.679,339400002.0
2005-02-09 15:42:00,105.698,105.717,105.689,105.699,403600000.0
2005-02-09 15:43:00,105.715,105.715,105.698,105.712,111500001.0
2005-02-09 15:44:00,105.706,105.717,105.699,105.702,209700001.0
2005-02-09 15:45:00,105.728,105.728,105.703,105.719,114199999.0
2005-02-09 15:46:00,105.737,105.741,105.722,105.722,274599998.0
2005-02-09 15:47:00,105.732,105.734,105.721,105.721,167500000.0
2005-02-09 15:48:00,105.737,105.768,105.737,105.759,269599997.0
2005-02-09 15:49:00,105.764,105.779,105.764,105.779,263600000.0
2005-02-09 15:50:00,105.79,105.795,105.747,105.75,282599997.0
2005-02-09 15:51:00,105.762,105.776,105.755,105.771,310899994.0
2005-02-09 15:52:00,105.756,105.757,105.75,105.756,224699997.0
2005-02-09 15:53:00,105.753,105.771,105.746,105.771,113900000.0
2005-02-09 15:54:00,105.775,105.786,105.739,105.739,97699997.0
2005-02-09 15:55:00,105.737,105.738,105.696,105.7,183600001.0
2005-02-09 15:56:00,105.714,105.726,105.708,105.72,176999997.0
2005-02-09 15:57:00,105.7,105.7,105.678,105.693,35200000.0
2005-02-09 15:58:00,105.697,105.706,105.684,105.684,221299997.0
2005-02-09 15:59:00,105.704,105.723,105.69,105.717,193499996.0
2005-02-09 16:00:00,105.752,105.76,105.744,105.746,196399999.0
2005-02-09 16:01:00,105.762,105.766,105.738,105.75,428800004.0
2005-02-09 16:02:00,105.762,105.766,105.734,105.734,219700002.0
2005-02-09 16:03:00,105.743,105.754,105.74,105.741,294400000.0
2005-02-09 16:04:00,105.744,105.744,105.73,105.73,264500001.0
2005-02-09 16:05:00,105.738,105.767,105.738,105.763,219500000.0
2005-02-09 16:06:00,105.765,105.765,105.733,105.745,152800002.0
2005-02-09 16:07:00,105.747,105.773,105.747,105.766,359000001.0
2005-02-09 16:08:00,105.794,105.802,105.794,105.798,90300002.0
2005-02-09 16:09:00,105.805,105.805,105.778,105.778,232200007.0
2005-02-09 16:10:00,105.806,105.806,105.784,105.784,208400004.0
2005-02-09 16:11:00,105.807,105.81,105.799,105.8,293400003.0
2005-02-09 16:12:00,105.81,105.821,105.805,105.806,280099996.0
2005-02-09 16:13:00,105.825,105.833,105.805,105.827,297600000.0
2005-02-09 16:14:00,105.837,105.841,105.822,105.822,178200001.0
2005-02-09 16:15:00,105.83,105.832,105.824,105.832,92499999.0
2005-02-09 16:16:00,105.829,105.829,105.812,105.824,217399999.0
2005-02-09 16:17:00,105.833,105.854,105.833,105.845,165099996.0
2005-02-09 16:18:00,105.855,105.855,105.84,105.845,127700000.0
2005-02-09 16:19:00,105.858,105.858,105.839,105.84,157100001.0
2005-02-09 16:20:00,105.862,105.862,105.847,105.849,361399997.0
2005-02-09 16:21:00,105.857,105.886,105.857,105.883,288699996.0
2005-02-09 16:22:00,105.89,105.897,105.875,105.884,244800003.0
2005-02-09 16:23:00,105.878,105.898,105.877,105.896,233799999.0
2005-02-09 16:24:00,105.868,105.906,105.868,105.901,267500000.0
2005-02-09 16:25:00,105.908,105.915,105.901,105.905,266899999.0
2005-02-09 16:26:00,105.914,105.914,105.881,105.895,428899998.0
2005-02-09 16:27:00,105.889,105.89,105.874,105.874,96000001.0
2005-02-09 16:28:00,105.882,105.882,105.853,105.853,297100005.0
2005-02-09 16:29:00,105.875,105.881,105.863,105.88,166900005.0
2005-02-09 16:30:00,105.888,105.906,105.882,105.9,275000003.0
2005-02-09 16:31:00,105.902,105.907,105.896,105.896,258800006.0
2005-02-09 16:32:00,105.882,105.901,105.882,105.897,269399998.0
2005-02-09 16:33:00,105.871,105.871,105.858,105.863,162500002.0
2005-02-09 16:34:00,105.867,105.87,105.846,105.846,267100002.0
2005-02-09 16:35:00,105.854,105.884,105.842,105.884,233300004.0
2005-02-09 16:36:00,105.888,105.905,105.888,105.892,295600000.0
2005-02-09 16:37:00,105.88,105.89,105.857,105.857,231999996.0
2005-02-09 16:38:00,105.877,105.877,105.86,105.86,63699999.0
2005-02-09 16:39:00,105.877,105.881,105.863,105.863,374700002.0
2005-02-09 16:40:00,105.878,105.888,105.873,105.888,241599999.0
2005-02-09 16:41:00,105.89,105.908,105.887,105.897,80300001.0
2005-02-09 16:42:00,105.911,105.917,105.902,105.912,281399996.0
2005-02-09 16:43:00,105.91,105.916,105.898,105.906,163300002.0
2005-02-09 16:44:00,105.902,105.939,105.902,105.936,148700003.0
2005-02-09 16:45:00,105.946,105.951,105.913,105.917,123899999.0
2005-02-09 16:46:00,105.913,105.925,105.904,105.925,224499999.0
2005-02-09 16:47:00,105.92,105.947,105.915,105.922,280599999.0
2005-02-09 16:48:00,105.918,105.919,105.89,105.891,232400005.0
2005-02-09 16:49:00,105.913,105.92,105.897,105.901,209599999.0
2005-02-09 16:50:00,105.91,105.91,105.888,105.888,247800000.0
2005-02-09 16:51:00,105.872,105.88,105.849,105.849,356399996.0
2005-02-09 16:52:00,105.838,105.856,105.83,105.847,217399998.0
2005-02-09 16:53:00,105.849,105.855,105.83,105.83,177499999.0
2005-02-09 16:54:00,105.843,105.865,105.838,105.858,141699998.0
2005-02-09 16:55:00,105.863,105.875,105.851,105.862,207900007.0
2005-02-09 16:56:00,105.882,105.907,105.881,105.898,239800001.0
2005-02-09 16:57:00,105.898,105.907,105.887,105.891,292700002.0
2005-02-09 16:58:00,105.883,105.893,105.873,105.885,278799997.0
2005-02-09 16:59:00,105.889,105.896,105.882,105.892,243800002.0
2005-02-09 17:00:00,105.901,105.901,105.881,105.893,394399999.0
2005-02-09 17:01:00,105.902,105.944,105.896,105.938,327700000.0
2005-02-09 17:02:00,105.94,105.947,105.928,105.94,404800003.0
2005-02-09 17:03:00,105.935,105.952,105.913,105.934,341699995.0
2005-02-09 17:04:00,105.944,105.944,105.917,105.919,296600000.0
2005-02-09 17:05:00,105.918,105.918,105.884,105.884,66400001.0
2005-02-09 17:06:00,105.886,105.892,105.86,105.86,292099999.0
2005-02-09 17:07:00,105.862,105.871,105.854,105.866,366600008.0
2005-02-09 17:08:00,105.868,105.872,105.858,105.862,277100004.0
2005-02-09 17:09:00,105.863,105.869,105.842,105.85,209899994.0
2005-02-09 17:10:00,105.875,105.875,105.847,105.854,308799994.0
2005-02-09 17:11:00,105.866,105.866,105.837,105.837,190000000.0
2005-02-09 17:12:00,105.862,105.869,105.849,105.85,340100002.0
2005-02-09 17:13:00,105.848,105.858,105.81,105.858,153600000.0
2005-02-09 17:14:00,105.873,105.876,105.851,105.851,136699997.0
2005-02-09 17:15:00,105.842,105.848,105.802,105.815,281300003.0
2005-02-09 17:16:00,105.811,105.833,105.811,105.82,308700006.0
2005-02-09 17:17:00,105.838,105.845,105.827,105.838,114999996.0
2005-02-09 17:18:00,105.838,105.855,105.836,105.846,159399999.0
2005-02-09 17:19:00,105.845,105.85,105.827,105.827,283599998.0
2005-02-09 17:20:00,105.848,105.848,105.828,105.837,312400003.0
2005-02-09 17:21:00,105.828,105.843,105.82,105.824,109400002.0
2005-02-09 17:22:00,105.829,105.842,105.825,105.838,275599997.0
2005-02-09 17:23:00,105.834,105.848,105.834,105.843,149800005.0
2005-02-09 17:24:00,105.842,105.848,105.767,105.768,182899999.0
2005-02-09 17:25:00,105.777,105.802,105.777,105.802,271099997.0
2005-02-09 17:26:00,105.803,105.808,105.795,105.8,258100002.0
2005-02-09 17:27:00,105.792,105.801,105.776,105.776,278600001.0
2005-02-09 17:28:00,105.808,105.808,105.785,105.801,191899998.0
2005-02-09 17:29:00,105.8,105.81,105.793,105.795,293000006.0
2005-02-09 17:30:00,105.804,105.804,105.791,105.791,91900002.0
2005-02-09 17:31:00,105.786,105.806,105.786,105.799,92800002.0
2005-02-09 17:32:00,105.805,105.821,105.805,105.817,146400003.0
2005-02-09 17:33:00,105.81,105.81,105.773,105.792,194500003.0
2005-02-09 17:34:00,105.783,105.783,105.728,105.737,222200002.0
2005-02-09 17:35:00,105.733,105.757,105.729,105.733,90500000.0
2005-02-09 17:36:00,105.734,105.754,105.704,105.705,213099996.0
2005-02-09 17:37:00,105.712,105.721,105.702,105.702,101100001.0
2005-02-09 17:38:00,105.708,105.748,105.708,105.734,97099999.0
2005-02-09 17:39:00,105.747,105.755,105.711,105.733,233599997.0
2005-02-09 17:40:00,105.752,105.752,105.734,105.734,120799999.0
2005-02-09 17:41:00,105.712,105.724,105.691,105.691,228500000.0
2005-02-09 17:42:00,105.697,105.703,105.66,105.672,223100003.0
2005-02-09 17:43:00,105.688,105.739,105.688,105.734,225499999.0
2005-02-09 17:44:00,105.74,105.746,105.73,105.738,179600004.0
2005-02-09 17:45:00,105.742,105.75,105.728,105.742,498899993.0
2005-02-09 17:46:00,105.746,105.748,105.731,105.744,346800004.0
2005-02-09 17:47:00,105.732,105.781,105.732,105.78,272599997.0
2005-02-09 17:48:00,105.775,105.775,105.745,105.745,162300003.0
2005-02-09 17:49:00,105.735,105.754,105.733,105.737,321099999.0
2005-02-09 17:50:00,105.747,105.759,105.735,105.735,403100008.0
2005-02-09 17:51:00,105.74,105.745,105.727,105.733,146899999.0
2005-02-09 17:52:00,105.756,105.76,105.744,105.746,201699999.0
2005-02-09 17:53:00,105.76,105.76,105.729,105.74,262999993.0
2005-02-09 17:54:00,105.756,105.756,105.728,105.728,221099998.0
2005-02-09 17:55:00,105.743,105.748,105.687,105.687,293900003.0
2005-02-09 17:56:00,105.71,105.712,105.695,105.705,227099998.0
2005-02-09 17:57:00,105.688,105.732,105.686,105.732,201599999.0
2005-02-09 17:58:00,105.725,105.734,105.709,105.714,193699998.0
2005-02-09 17:59:00,105.728,105.729,105.69,105.7,218599994.0
2005-02-09 18:00:00,105.711,105.719,105.69,105.702,154700001.0
2005-02-09 18:01:00,105.84,105.85,105.83,105.83,2011399985.0
2005-02-09 18:02:00,105.82,105.83,105.82,105.83,2011399985.0
2005-02-09 18:03:00,105.82,105.83,105.82,105.83,2011399985.0
2005-02-09 18:04:00,105.83,105.83,105.82,105.83,2011399985.0
2005-02-09 18:05:00,105.82,105.84,105.81,105.81,2011399985.0
2005-02-09 18:06:00,105.8,105.81,105.79,105.79,2011399985.0
2005-02-09 18:07:00,105.78,105.79,105.74,105.75,2011399985.0
2005-02-09 18:08:00,105.77,105.82,105.77,105.81,2011399985.0
2005-02-09 18:09:00,105.79,105.79,105.74,105.74,2011399985.0
2005-02-09 18:10:00,105.73,105.74,105.72,105.73,2011399985.0
2005-02-09 18:11:00,105.81,105.81,105.773,105.773,2011399985.0
2005-02-09 18:12:00,105.78,105.797,105.758,105.768,1695600008.0
2005-02-09 18:13:00,105.72,105.74,105.72,105.73,1943900014.0
2005-02-09 18:14:00,105.74,105.74,105.71,105.72,1943900014.0
2005-02-09 18:15:00,105.71,105.73,105.7,105.73,1943900014.0
2005-02-09 18:16:00,105.72,105.75,105.72,105.73,1943900014.0
2005-02-09 18:17:00,105.734,105.745,105.713,105.726,1943900014.0
2005-02-09 18:18:00,105.716,105.716,105.655,105.655,1613899996.0
2005-02-09 18:19:00,105.73,105.73,105.72,105.72,1722399989.0
2005-02-09 18:21:00,105.73,105.75,105.73,105.73,1722399989.0
2005-02-09 18:22:00,105.74,105.74,105.72,105.73,1722399989.0
2005-02-09 18:23:00,105.72,105.75,105.72,105.74,1722399989.0
2005-02-09 18:24:00,105.75,105.75,105.74,105.74,1722399989.0
2005-02-09 18:25:00,105.75,105.75,105.74,105.75,1722399989.0
2005-02-09 18:26:00,105.76,105.77,105.75,105.77,1722399989.0
2005-02-09 18:27:00,105.729,105.759,105.726,105.753,1722399989.0
2005-02-09 18:28:00,105.78,105.79,105.77,105.79,2047100003.0
2005-02-09 18:30:00,105.8,105.8,105.79,105.79,2047100003.0
2005-02-09 18:31:00,105.8,105.803,105.772,105.779,2047100003.0
2005-02-09 18:32:00,105.77,105.78,105.77,105.77,1733000012.0
2005-02-09 18:34:00,105.77,105.77,105.77,105.77,1733000012.0
2005-02-09 18:35:00,105.78,105.78,105.78,105.78,1733000012.0
2005-02-09 18:36:00,105.745,105.763,105.727,105.75,1733000012.0
2005-02-09 18:37:00,105.759,105.763,105.74,105.745,1321800003.0
2005-02-09 18:38:00,105.744,105.753,105.731,105.74,1552200004.0
2005-02-09 18:39:00,105.756,105.773,105.729,105.73,862999982.0
2005-02-09 18:40:00,105.741,105.751,105.733,105.738,1726200002.0
2005-02-09 18:41:00,105.739,105.764,105.737,105.754,1744400002.0
2005-02-09 18:42:00,105.763,105.773,105.734,105.743,1936799988.0
2005-02-09 18:43:00,105.76,105.78,105.757,105.766,1217800006.0
2005-02-09 18:44:00,105.763,105.77,105.749,105.749,831299998.0
2005-02-09 18:45:00,105.758,105.797,105.757,105.792,1275700000.0
2005-02-09 18:46:00,105.801,105.826,105.8,105.808,1635599998.0
2005-02-09 18:47:00,105.817,105.828,105.816,105.818,390300003.0
2005-02-09 18:48:00,105.826,105.852,105.811,105.848,887300011.0
2005-02-09 18:49:00,105.877,105.912,105.854,105.854,1153400006.0
2005-02-09 18:50:00,105.87,105.87,105.839,105.855,1871099995.0
2005-02-09 18:51:00,105.846,105.848,105.835,105.835,1692199988.0
2005-02-09 18:52:00,105.844,105.844,105.817,105.828,1603699995.0
2005-02-09 18:53:00,105.843,105.847,105.82,105.82,1664599991.0
2005-02-09 18:54:00,105.828,105.828,105.807,105.807,2070600015.0
2005-02-09 18:55:00,105.808,105.811,105.797,105.8,1758000014.0
2005-02-09 18:56:00,105.806,105.807,105.797,105.805,177800003.0
2005-02-09 18:57:00,105.814,105.819,105.805,105.805,984399994.0
2005-02-09 18:58:00,105.81,105.827,105.809,105.809,1609299998.0
2005-02-09 18:59:00,105.822,105.835,105.817,105.825,2108900013.0
2005-02-09 19:00:00,105.823,105.834,105.817,105.826,899600009.0
2005-02-09 19:01:00,105.833,105.833,105.815,105.833,747699998.0
2005-02-09 19:02:00,105.821,105.821,105.805,105.805,602899999.0
2005-02-09 19:03:00,105.812,105.819,105.8,105.8,1837599997.0
2005-02-09 19:04:00,105.819,105.841,105.819,105.82,1030199997.0
2005-02-09 19:05:00,105.821,105.821,105.788,105.797,776300008.0
2005-02-09 19:06:00,105.79,105.79,105.762,105.785,1204800009.0
2005-02-09 19:07:00,105.77,105.8,105.77,105.79,1615799999.0
2005-02-09 19:08:00,105.765,105.8,105.763,105.78,1615799999.0
2005-02-09 19:09:00,105.78,105.78,105.726,105.726,641399994.0
2005-02-09 19:10:00,105.739,105.739,105.717,105.717,670799995.0
2005-02-09 19:11:00,105.732,105.742,105.716,105.716,740999995.0
2005-02-09 19:12:00,105.716,105.717,105.699,105.712,1102400002.0
2005-02-09 19:13:00,105.727,105.731,105.715,105.718,543999999.0
2005-02-09 19:14:00,105.716,105.723,105.699,105.699,721300001.0
2005-02-09 19:15:00,105.704,105.716,105.694,105.709,1865799997.0
2005-02-09 19:16:00,105.721,105.741,105.71,105.718,932999993.0
2005-02-09 19:17:00,105.716,105.717,105.702,105.715,1114199995.0
2005-02-09 19:18:00,105.716,105.726,105.706,105.706,841000000.0
2005-02-09 19:19:00,105.713,105.723,105.711,105.712,1544699991.0
2005-02-09 19:20:00,105.717,105.725,105.71,105.719,758900005.0
2005-02-09 19:21:00,105.713,105.734,105.713,105.722,1396299999.0
2005-02-09 19:22:00,105.73,105.736,105.723,105.724,700499999.0
2005-02-09 19:23:00,105.69,105.69,105.68,105.69,1370899995.0
2005-02-09 19:24:00,105.742,105.742,105.728,105.728,1370899995.0
2005-02-09 19:25:00,105.734,105.742,105.723,105.738,1495000000.0
2005-02-09 19:26:00,105.7,105.72,105.7,105.7,1780200006.0
2005-02-09 19:27:00,105.764,105.779,105.762,105.767,1780200006.0
2005-02-09 19:28:00,105.75,105.779,105.75,105.77,972900008.0
2005-02-09 19:29:00,105.785,105.786,105.775,105.785,825800003.0
2005-02-09 19:30:00,105.77,105.808,105.77,105.785,697100000.0
2005-02-09 19:31:00,105.793,105.793,105.75,105.75,1560999997.0
2005-02-09 19:32:00,105.768,105.772,105.757,105.757,1628100002.0
2005-02-09 19:33:00,105.76,105.781,105.76,105.769,1106000000.0
2005-02-09 19:34:00,105.755,105.777,105.742,105.763,1252199999.0
2005-02-09 19:35:00,105.767,105.79,105.759,105.768,1481800001.0
2005-02-09 19:36:00,105.783,105.791,105.769,105.769,739100005.0
2005-02-09 19:37:00,105.77,105.78,105.764,105.764,168099999.0
2005-02-09 19:38:00,105.765,105.78,105.762,105.762,757300005.0
2005-02-09 19:39:00,105.776,105.784,105.766,105.768,1177699991.0
2005-02-09 19:40:00,105.778,105.791,105.778,105.78,756599990.0
2005-02-09 19:41:00,105.798,105.801,105.779,105.785,1462100000.0
2005-02-09 19:42:00,105.78,105.795,105.774,105.795,810799997.0
2005-02-09 19:43:00,105.805,105.808,105.776,105.776,610200005.0
2005-02-09 19:44:00,105.78,105.8,105.779,105.785,1018099985.0
2005-02-09 19:45:00,105.793,105.802,105.777,105.777,824700008.0
2005-02-09 19:46:00,105.794,105.8,105.778,105.78,839399999.0
2005-02-09 19:47:00,105.796,105.796,105.764,105.767,673700012.0
2005-02-09 19:48:00,105.76,105.778,105.756,105.77,1403700002.0
2005-02-09 19:49:00,105.781,105.781,105.751,105.755,623100003.0
2005-02-09 19:50:00,105.762,105.762,105.738,105.752,784700000.0
2005-02-09 19:51:00,105.758,105.771,105.758,105.758,615099998.0
2005-02-09 19:52:00,105.756,105.796,105.753,105.79,795900003.0
2005-02-09 19:53:00,105.802,105.802,105.731,105.789,847400006.0
2005-02-09 19:54:00,105.791,105.81,105.737,105.808,1622400015.0
2005-02-09 19:55:00,105.813,105.816,105.776,105.797,649900005.0
2005-02-09 19:56:00,105.792,105.795,105.772,105.777,719899997.0
2005-02-09 19:57:00,105.802,105.802,105.779,105.779,886700001.0
2005-02-09 19:58:00,105.794,105.802,105.779,105.782,1223699993.0
2005-02-09 19:59:00,105.797,105.809,105.791,105.795,895300005.0
2005-02-09 20:00:00,105.813,105.813,105.792,105.792,177900003.0
2005-02-09 20:01:00,105.78,105.797,105.77,105.777,580999996.0
2005-02-09 20:02:00,105.78,105.794,105.778,105.778,1104599999.0
2005-02-09 20:03:00,105.777,105.791,105.769,105.783,742399988.0
2005-02-09 20:04:00,105.805,105.819,105.792,105.805,822300008.0
2005-02-09 20:05:00,105.806,105.807,105.789,105.79,823700014.0
2005-02-09 20:06:00,105.778,105.797,105.764,105.777,1922500005.0
2005-02-09 20:07:00,105.769,105.787,105.758,105.774,952599995.0
2005-02-09 20:08:00,105.764,105.804,105.759,105.759,989600006.0
2005-02-09 20:09:00,105.786,105.788,105.773,105.781,996299996.0
2005-02-09 20:10:00,105.773,105.778,105.754,105.76,1039700007.0
2005-02-09 20:11:00,105.741,105.773,105.741,105.755,1674499998.0
2005-02-09 20:13:00,105.76,105.771,105.755,105.755,980700012.0
2005-02-09 20:14:00,105.762,105.762,105.717,105.729,1312099991.0
2005-02-09 20:15:00,105.735,105.739,105.72,105.729,1507999991.0
2005-02-09 20:16:00,105.726,105.73,105.708,105.708,1078400006.0
2005-02-09 20:17:00,105.714,105.721,105.701,105.704,576799996.0
2005-02-09 20:18:00,105.719,105.73,105.711,105.711,382100000.0
2005-02-09 20:19:00,105.711,105.717,105.668,105.677,1194099998.0
2005-02-09 20:20:00,105.682,105.71,105.682,105.697,661400000.0
2005-02-09 20:21:00,105.703,105.708,105.676,105.69,1320599998.0
2005-02-09 20:22:00,105.695,105.695,105.668,105.673,1228599997.0
2005-02-09 20:23:00,105.675,105.687,105.675,105.685,672899999.0
2005-02-09 20:24:00,105.695,105.698,105.683,105.694,596200010.0
2005-02-09 20:25:00,105.703,105.707,105.673,105.682,966199991.0
2005-02-09 20:26:00,105.704,105.727,105.689,105.697,788799996.0
2005-02-09 20:27:00,105.725,105.747,105.702,105.717,1574599999.0
2005-02-09 20:29:00,105.722,105.731,105.698,105.698,2103799987.0
2005-02-09 20:32:00,105.68,105.68,105.67,105.67,874500004.0
2005-02-09 20:33:00,105.705,105.722,105.699,105.722,874500004.0
2005-02-09 20:34:00,105.697,105.711,105.696,105.697,402600000.0
2005-02-09 20:35:00,105.699,105.729,105.699,105.705,661899995.0
2005-02-09 20:36:00,105.707,105.711,105.696,105.696,490800000.0
2005-02-09 20:37:00,105.705,105.709,105.697,105.697,329400000.0
2005-02-09 20:38:00,105.705,105.72,105.686,105.72,996900006.0
2005-02-09 20:39:00,105.711,105.711,105.689,105.697,1106700001.0
2005-02-09 20:40:00,105.72,105.74,105.71,105.71,1048399999.0
2005-02-09 20:41:00,105.701,105.701,105.679,105.694,1048399999.0
2005-02-09 20:42:00,105.698,105.71,105.665,105.672,1010599989.0
2005-02-09 20:43:00,105.677,105.68,105.668,105.668,1182800002.0
2005-02-09 20:44:00,105.669,105.69,105.669,105.669,1384499987.0
2005-02-09 20:45:00,105.683,105.685,105.661,105.671,1294999997.0
2005-02-09 20:46:00,105.695,105.703,105.681,105.681,1213000000.0
2005-02-09 20:47:00,105.665,105.689,105.644,105.672,1994000025.0
2005-02-09 20:48:00,105.672,105.672,105.645,105.657,1243300003.0
2005-02-09 20:49:00,105.685,105.687,105.653,105.653,1282900006.0
2005-02-09 20:50:00,105.677,105.678,105.658,105.678,1397800003.0
2005-02-09 20:51:00,105.67,105.689,105.651,105.683,684200003.0
2005-02-09 20:52:00,105.675,105.693,105.671,105.671,114600001.0
2005-02-09 20:53:00,105.667,105.689,105.661,105.666,1232800013.0
2005-02-09 20:54:00,105.665,105.678,105.649,105.649,541899997.0
2005-02-09 20:55:00,105.666,105.668,105.633,105.641,1856199994.0
2005-02-09 20:56:00,105.661,105.661,105.627,105.628,714100001.0
2005-02-09 20:57:00,105.624,105.627,105.6,105.6,1429199998.0
2005-02-09 20:58:00,105.73,105.74,105.73,105.74,1474999998.0
2005-02-09 20:59:00,105.74,105.75,105.74,105.75,1474999998.0
2005-02-09 21:00:00,105.61,105.622,105.603,105.603,1474999998.0
2005-02-09 21:01:00,105.625,105.626,105.605,105.605,1377899996.0
2005-02-09 21:02:00,105.629,105.631,105.607,105.609,982299993.0
2005-02-09 21:03:00,105.608,105.632,105.605,105.605,1067800008.0
2005-02-09 21:04:00,105.619,105.636,105.611,105.625,591999991.0
2005-02-09 21:05:00,105.625,105.639,105.618,105.619,750999999.0
2005-02-09 21:06:00,105.63,105.641,105.624,105.629,1056500001.0
2005-02-09 21:07:00,105.623,105.651,105.61,105.634,1713000010.0
2005-02-09 21:08:00,105.645,105.648,105.622,105.635,598400007.0
2005-02-09 21:09:00,105.635,105.654,105.62,105.629,301700000.0
2005-02-09 21:10:00,105.634,105.636,105.62,105.622,460600003.0
2005-02-09 21:11:00,105.644,105.644,105.626,105.626,211499998.0
2005-02-09 21:12:00,105.637,105.65,105.627,105.63,334299997.0
2005-02-09 21:13:00,105.613,105.634,105.606,105.606,566200003.0
2005-02-09 21:14:00,105.643,105.646,105.612,105.63,1529599991.0
2005-02-09 21:15:00,105.644,105.645,105.617,105.624,1838299991.0
2005-02-09 21:16:00,105.618,105.648,105.618,105.638,1200199995.0
2005-02-09 21:17:00,105.647,105.66,105.633,105.646,1633000006.0
2005-02-09 21:18:00,105.631,105.679,105.537,105.643,1127200001.0
2005-02-09 21:19:00,105.687,105.688,105.659,105.659,1437599991.0
2005-02-09 21:20:00,105.665,105.689,105.649,105.649,1357799997.0
2005-02-09 21:21:00,105.662,105.662,105.641,105.641,937600012.0
2005-02-09 21:22:00,105.643,105.647,105.524,105.524,1799700004.0
2005-02-09 21:23:00,105.653,105.66,105.643,105.655,1168199992.0
2005-02-09 21:24:00,105.673,105.681,105.656,105.668,1667799994.0
2005-02-09 21:25:00,105.65,105.663,105.649,105.65,1916700004.0
2005-02-09 21:26:00,105.662,105.672,105.655,105.655,1098400007.0
2005-02-09 21:27:00,105.673,105.673,105.658,105.667,905100000.0
2005-02-09 21:28:00,105.665,105.675,105.627,105.675,323200005.0
2005-02-09 21:29:00,105.665,105.665,105.649,105.65,757300007.0
2005-02-09 21:30:00,105.658,105.661,105.65,105.651,885300001.0
2005-02-09 21:31:00,105.655,105.666,105.65,105.656,217200002.0
2005-02-09 21:32:00,105.675,105.679,105.65,105.65,759199990.0
2005-02-09 21:33:00,105.662,105.681,105.66,105.666,382300000.0
2005-02-09 21:34:00,105.665,105.678,105.642,105.676,529900000.0
2005-02-09 21:35:00,105.66,105.681,105.66,105.67,393600003.0
2005-02-09 21:36:00,105.677,105.677,105.647,105.65,528599998.0
2005-02-09 21:37:00,105.677,105.677,105.65,105.653,336199994.0
2005-02-09 21:38:00,105.655,105.679,105.655,105.67,146199998.0
2005-02-09 21:39:00,105.683,105.707,105.677,105.693,563699998.0
2005-02-09 21:40:00,105.713,105.726,105.687,105.7,712100001.0
2005-02-09 21:41:00,105.704,105.704,105.668,105.69,755700002.0
2005-02-09 21:42:00,105.687,105.698,105.672,105.693,1206400007.0
2005-02-09 21:43:00,105.704,105.706,105.687,105.687,517700008.0
2005-02-09 21:44:00,105.687,105.704,105.663,105.704,1642899986.0
2005-02-09 21:45:00,105.716,105.719,105.706,105.715,647800012.0
2005-02-09 21:46:00,105.72,105.731,105.71,105.723,737299998.0
2005-02-09 21:47:00,105.722,105.735,105.719,105.723,671399998.0
2005-02-09 21:48:00,105.723,105.732,105.715,105.717,998000011.0
2005-02-09 21:49:00,105.726,105.739,105.715,105.726,632499999.0
2005-02-09 21:50:00,105.725,105.725,105.705,105.713,224000004.0
2005-02-09 21:51:00,105.714,105.762,105.71,105.72,341100003.0
2005-02-09 21:52:00,105.75,105.75,105.717,105.732,176000000.0
2005-02-09 21:53:00,105.747,105.748,105.721,105.727,328600008.0
2005-02-09 21:54:00,105.733,105.749,105.729,105.729,798800003.0
2005-02-09 21:55:00,105.743,105.75,105.727,105.727,178900001.0
2005-02-09 21:56:00,105.74,105.74,105.706,105.706,361300006.0
2005-02-09 21:57:00,105.732,105.736,105.717,105.719,155200001.0
2005-02-09 21:58:00,105.73,105.734,105.71,105.723,309299996.0
2005-02-09 21:59:00,105.726,105.757,105.717,105.746,869999998.0
2005-02-09 22:00:00,105.768,105.771,105.752,105.752,1154799999.0
2005-02-09 22:01:00,105.75,105.78,105.739,105.765,1295200000.0
2005-02-09 22:02:00,105.759,105.773,105.745,105.745,779400004.0
2005-02-09 22:03:00,105.744,105.769,105.744,105.76,378200005.0
2005-02-09 22:04:00,105.759,105.768,105.745,105.751,561099996.0
2005-02-09 22:05:00,105.768,105.778,105.76,105.777,170100002.0
2005-02-09 22:06:00,105.775,105.781,105.752,105.752,36400000.0
2005-02-09 22:07:00,105.757,105.763,105.742,105.742,387400003.0
2005-02-09 22:08:00,105.733,105.74,105.715,105.715,383799994.0
2005-02-09 22:09:00,105.751,105.751,105.741,105.743,263200001.0
2005-02-09 22:10:00,105.761,105.761,105.747,105.749,141999996.0
2005-02-09 22:11:00,105.751,105.774,105.74,105.74,617299996.0
2005-02-09 22:12:00,105.753,105.755,105.743,105.755,363599996.0
2005-02-09 22:13:00,105.745,105.752,105.73,105.741,375399996.0
2005-02-09 22:14:00,105.764,105.769,105.744,105.748,314199996.0
2005-02-09 22:15:00,105.762,105.779,105.762,105.777,217100004.0
2005-02-09 22:16:00,105.777,105.777,105.748,105.748,843600000.0
2005-02-09 22:17:00,105.771,105.778,105.755,105.755,263299997.0
2005-02-09 22:18:00,105.757,105.757,105.737,105.742,299100004.0
2005-02-09 22:19:00,105.737,105.75,105.73,105.746,299100003.0
2005-02-09 22:20:00,105.748,105.748,105.734,105.748,86100000.0
2005-02-09 22:21:00,105.75,105.75,105.709,105.71,260000002.0
2005-02-09 22:22:00,105.722,105.722,105.71,105.714,275899997.0
2005-02-09 22:23:00,105.713,105.715,105.708,105.715,183900002.0
2005-02-09 22:24:00,105.701,105.707,105.687,105.688,269500000.0
2005-02-09 22:25:00,105.698,105.721,105.696,105.721,356500006.0
2005-02-09 22:26:00,105.707,105.708,105.682,105.682,198400001.0
2005-02-09 22:27:00,105.686,105.698,105.671,105.693,845199996.0
2005-02-09 22:28:00,105.7,105.708,105.688,105.697,389199996.0
2005-02-09 22:29:00,105.702,105.702,105.672,105.672,228100006.0
2005-02-09 22:30:00,105.692,105.706,105.692,105.692,356599997.0
2005-02-09 22:31:00,105.698,105.705,105.695,105.702,152000000.0
2005-02-09 22:32:00,105.705,105.705,105.68,105.69,410899995.0
2005-02-09 22:33:00,105.705,105.708,105.695,105.702,564300005.0
2005-02-09 22:34:00,105.709,105.709,105.675,105.682,804500000.0
2005-02-09 22:35:00,105.696,105.696,105.674,105.674,126499998.0
2005-02-09 22:36:00,105.68,105.689,105.673,105.673,723800002.0
2005-02-09 22:37:00,105.666,105.686,105.662,105.678,264899995.0
2005-02-09 22:38:00,105.68,105.683,105.668,105.668,183599997.0
2005-02-09 22:39:00,105.674,105.676,105.658,105.668,203999998.0
2005-02-09 22:40:00,105.68,105.692,105.666,105.675,842999987.0
2005-02-09 22:41:00,105.683,105.684,105.653,105.668,283900005.0
2005-02-09 22:42:00,105.675,105.692,105.675,105.675,63700000.0
2005-02-09 22:43:00,105.676,105.692,105.671,105.677,126400002.0
2005-02-09 22:44:00,105.686,105.686,105.673,105.673,355099998.0
2005-02-09 22:45:00,105.69,105.709,105.682,105.696,347699996.0
2005-02-09 22:46:00,105.696,105.696,105.677,105.683,379199998.0
2005-02-09 22:47:00,105.69,105.711,105.684,105.697,372999994.0
2005-02-09 22:48:00,105.697,105.716,105.673,105.673,350600002.0
2005-02-09 22:49:00,105.703,105.703,105.649,105.659,309800001.0
2005-02-09 22:50:00,105.656,105.675,105.652,105.652,423300002.0
2005-02-09 22:51:00,105.67,105.673,105.658,105.658,322599997.0
2005-02-09 22:52:00,105.647,105.664,105.639,105.65,198799999.0
2005-02-09 22:53:00,105.656,105.656,105.626,105.626,446399993.0
2005-02-09 22:54:00,105.65,105.655,105.631,105.645,188100001.0
2005-02-09 22:55:00,105.657,105.658,105.636,105.64,324700001.0
2005-02-09 22:56:00,105.647,105.647,105.635,105.636,410000003.0
2005-02-09 22:57:00,105.63,105.63,105.601,105.614,450499995.0
2005-02-09 22:58:00,105.622,105.648,105.622,105.637,203400002.0
2005-02-09 22:59:00,105.616,105.643,105.616,105.616,377499998.0
2005-02-09 23:00:00,105.623,105.647,105.623,105.625,384000006.0
2005-02-09 23:01:00,105.623,105.63,105.605,105.618,322399995.0
2005-02-09 23:02:00,105.62,105.624,105.614,105.614,145799998.0
2005-02-09 23:03:00,105.623,105.63,105.6,105.6,282000003.0
2005-02-09 23:04:00,105.632,105.632,105.609,105.609,149599998.0
2005-02-09 23:05:00,105.626,105.636,105.613,105.613,193900002.0
2005-02-09 23:06:00,105.645,105.645,105.629,105.642,178100004.0
2005-02-09 23:07:00,105.623,105.625,105.619,105.619,160500001.0
2005-02-09 23:08:00,105.61,105.622,105.61,105.61,279300000.0
2005-02-09 23:09:00,105.627,105.627,105.595,105.595,219300000.0
2005-02-09 23:10:00,105.61,105.62,105.602,105.602,418699995.0
2005-02-09 23:11:00,105.61,105.618,105.61,105.611,130700002.0
2005-02-09 23:12:00,105.608,105.615,105.605,105.615,294900000.0
2005-02-09 23:13:00,105.617,105.62,105.613,105.617,203199998.0
2005-02-09 23:14:00,105.608,105.608,105.591,105.606,218200003.0
2005-02-09 23:15:00,105.614,105.614,105.596,105.61,288400000.0
2005-02-09 23:16:00,105.619,105.626,105.61,105.61,170700004.0
2005-02-09 23:17:00,105.625,105.635,105.604,105.604,262199995.0
2005-02-09 23:18:00,105.605,105.618,105.597,105.611,299300004.0
2005-02-09 23:19:00,105.594,105.617,105.594,105.602,249299996.0
2005-02-09 23:20:00,105.613,105.615,105.598,105.598,221300002.0
2005-02-09 23:21:00,105.596,105.607,105.583,105.583,246499993.0
2005-02-09 23:22:00,105.6,105.605,105.597,105.6,206600001.0
2005-02-09 23:23:00,105.62,105.62,105.594,105.594,94100000.0
2005-02-09 23:24:00,105.608,105.611,105.599,105.6,253699998.0
2005-02-09 23:25:00,105.607,105.611,105.59,105.59,330000001.0
2005-02-09 23:26:00,105.597,105.605,105.589,105.59,268700001.0
2005-02-09 23:27:00,105.573,105.573,105.534,105.545,287399999.0
2005-02-09 23:28:00,105.533,105.533,105.517,105.52,267800003.0
2005-02-09 23:29:00,105.53,105.541,105.512,105.512,245199996.0
2005-02-09 23:30:00,105.511,105.535,105.508,105.535,223400004.0
2005-02-09 23:31:00,105.538,105.538,105.515,105.524,202700005.0
2005-02-09 23:32:00,105.514,105.544,105.514,105.53,279300003.0
2005-02-09 23:33:00,105.54,105.548,105.537,105.542,180600001.0
2005-02-09 23:34:00,105.549,105.563,105.54,105.563,196699997.0
2005-02-09 23:35:00,105.567,105.578,105.544,105.544,199199994.0
2005-02-09 23:36:00,105.538,105.552,105.532,105.55,232499999.0
2005-02-09 23:37:00,105.548,105.567,105.548,105.557,340399993.0
2005-02-09 23:38:00,105.553,105.568,105.553,105.566,313599995.0
2005-02-09 23:39:00,105.546,105.553,105.536,105.553,331100004.0
2005-02-09 23:40:00,105.553,105.566,105.539,105.547,354199998.0
2005-02-09 23:41:00,105.554,105.573,105.551,105.551,186999994.0
2005-02-09 23:42:00,105.575,105.575,105.548,105.551,126999999.0
2005-02-09 23:43:00,105.544,105.545,105.535,105.545,282700002.0
2005-02-09 23:44:00,105.552,105.563,105.543,105.543,214200000.0
2005-02-09 23:45:00,105.558,105.56,105.528,105.55,213000004.0
2005-02-09 23:46:00,105.555,105.56,105.543,105.543,166699997.0
2005-02-09 23:47:00,105.544,105.565,105.544,105.565,335099996.0
2005-02-09 23:48:00,105.568,105.601,105.567,105.601,283800000.0
2005-02-09 23:49:00,105.571,105.592,105.571,105.589,274600002.0
2005-02-09 23:50:00,105.59,105.59,105.574,105.583,285899996.0
2005-02-09 23:51:00,105.586,105.59,105.577,105.577,139999997.0
2005-02-09 23:52:00,105.597,105.624,105.597,105.61,298100007.0
2005-02-09 23:53:00,105.622,105.626,105.609,105.626,234500005.0
2005-02-09 23:54:00,105.63,105.635,105.605,105.605,227100001.0
2005-02-09 23:55:00,105.605,105.625,105.603,105.61,352900001.0
2005-02-09 23:56:00,105.62,105.624,105.611,105.612,181100001.0
2005-02-09 23:57:00,105.619,105.639,105.619,105.623,221600000.0
2005-02-09 23:58:00,105.62,105.625,105.605,105.605,135400000.0
2005-02-09 23:59:00,105.611,105.611,105.584,105.584,247800002.0
2005-02-10 00:00:00,105.586,105.601,105.581,105.597,360999997.0
2005-02-10 00:01:00,105.585,105.604,105.574,105.595,238400000.0
2005-02-10 00:02:00,105.57,105.581,105.559,105.566,402700008.0
2005-02-10 00:03:00,105.6,105.6,105.582,105.582,23000000.0
2005-02-10 00:04:00,105.592,105.604,105.585,105.585,240400000.0
2005-02-10 00:05:00,105.593,105.61,105.586,105.61,253100002.0
2005-02-10 00:06:00,105.604,105.611,105.59,105.59,331099999.0
2005-02-10 00:07:00,105.6,105.6,105.586,105.594,82399997.0
2005-02-10 00:08:00,105.6,105.6,105.563,105.563,85199998.0
2005-02-10 00:09:00,105.582,105.582,105.562,105.567,444800001.0
2005-02-10 00:10:00,105.58,105.583,105.553,105.564,257699998.0
2005-02-10 00:11:00,105.568,105.58,105.557,105.576,248799997.0
2005-02-10 00:12:00,105.58,105.589,105.568,105.571,204000000.0
2005-02-10 00:13:00,105.548,105.572,105.545,105.56,252299994.0
2005-02-10 00:14:00,105.537,105.547,105.526,105.526,263000006.0
2005-02-10 00:15:00,105.552,105.555,105.543,105.544,192900003.0
2005-02-10 00:16:00,105.558,105.567,105.549,105.565,231299997.0
2005-02-10 00:17:00,105.547,105.568,105.547,105.56,303400003.0
2005-02-10 00:18:00,105.572,105.572,105.556,105.561,239200002.0
2005-02-10 00:19:00,105.573,105.597,105.564,105.591,301000002.0
2005-02-10 00:20:00,105.604,105.614,105.574,105.574,145499996.0
2005-02-10 00:21:00,105.567,105.577,105.564,105.574,418000000.0
2005-02-10 00:22:00,105.577,105.595,105.566,105.595,231799995.0
2005-02-10 00:23:00,105.579,105.606,105.579,105.606,219799999.0
2005-02-10 00:24:00,105.614,105.614,105.598,105.603,198399997.0
2005-02-10 00:25:00,105.61,105.615,105.61,105.612,128099998.0
2005-02-10 00:26:00,105.582,105.606,105.582,105.592,196999999.0
2005-02-10 00:27:00,105.616,105.616,105.592,105.592,177599996.0
2005-02-10 00:28:00,105.608,105.61,105.593,105.61,200499997.0
2005-02-10 00:29:00,105.6,105.608,105.588,105.607,264899998.0
2005-02-10 00:30:00,105.595,105.595,105.585,105.595,184800000.0
2005-02-10 00:31:00,105.611,105.611,105.588,105.608,151299999.0
2005-02-10 00:32:00,105.603,105.603,105.574,105.574,249400001.0
2005-02-10 00:33:00,105.59,105.59,105.572,105.583,184499999.0
2005-02-10 00:34:00,105.57,105.57,105.56,105.56,50300000.0
2005-02-10 00:35:00,105.579,105.579,105.548,105.565,310100000.0
2005-02-10 00:36:00,105.587,105.589,105.573,105.573,260000006.0
2005-02-10 00:37:00,105.573,105.573,105.555,105.56,238400000.0
2005-02-10 00:38:00,105.574,105.574,105.562,105.565,236999997.0
2005-02-10 00:39:00,105.551,105.557,105.545,105.555,310999999.0
2005-02-10 00:40:00,105.555,105.566,105.526,105.558,348199997.0
2005-02-10 00:41:00,105.57,105.573,105.561,105.573,304199994.0
2005-02-10 00:42:00,105.58,105.58,105.554,105.554,443500001.0
2005-02-10 00:43:00,105.538,105.567,105.537,105.551,261200002.0
2005-02-10 00:44:00,105.545,105.548,105.54,105.541,283000007.0
2005-02-10 00:45:00,105.542,105.547,105.531,105.536,241399997.0
2005-02-10 00:46:00,105.557,105.557,105.538,105.546,137199999.0
2005-02-10 00:47:00,105.539,105.555,105.532,105.546,443600004.0
2005-02-10 00:48:00,105.539,105.539,105.502,105.502,103199999.0
2005-02-10 00:49:00,105.53,105.54,105.523,105.531,302100006.0
2005-02-10 00:50:00,105.539,105.539,105.527,105.529,308200003.0
2005-02-10 00:51:00,105.535,105.548,105.522,105.522,189400005.0
2005-02-10 00:52:00,105.534,105.545,105.524,105.545,389600005.0
2005-02-10 00:53:00,105.542,105.547,105.541,105.541,210500002.0
2005-02-10 00:54:00,105.551,105.551,105.534,105.536,157500000.0
2005-02-10 00:55:00,105.542,105.55,105.537,105.539,128600003.0
2005-02-10 00:56:00,105.555,105.555,105.526,105.526,349099994.0
2005-02-10 00:57:00,105.552,105.556,105.545,105.555,216400005.0
2005-02-10 00:58:00,105.54,105.548,105.531,105.548,195399997.0
2005-02-10 00:59:00,105.545,105.545,105.54,105.545,82600003.0
2005-02-10 01:00:00,105.543,105.543,105.537,105.537,17600000.0
2005-02-10 01:01:00,105.521,105.548,105.521,105.548,367299997.0
2005-02-10 01:02:00,105.535,105.55,105.533,105.533,218499996.0
2005-02-10 01:03:00,105.549,105.555,105.539,105.539,311999995.0
2005-02-10 01:04:00,105.542,105.542,105.52,105.52,110799998.0
2005-02-10 01:05:00,105.518,105.518,105.499,105.505,62700002.0
2005-02-10 01:06:00,105.507,105.51,105.498,105.503,190199998.0
2005-02-10 01:07:00,105.495,105.495,105.47,105.47,282800003.0
2005-02-10 01:08:00,105.497,105.498,105.484,105.485,492700005.0
2005-02-10 01:09:00,105.5,105.508,105.49,105.501,108400002.0
2005-02-10 01:10:00,105.507,105.51,105.49,105.49,297900001.0
2005-02-10 01:11:00,105.495,105.508,105.489,105.489,161999998.0
2005-02-10 01:12:00,105.495,105.509,105.495,105.506,156699995.0
2005-02-10 01:13:00,105.5,105.508,105.5,105.508,139899997.0
2005-02-10 01:14:00,105.524,105.533,105.51,105.526,238599999.0
2005-02-10 01:15:00,105.54,105.54,105.513,105.534,326599997.0
2005-02-10 01:16:00,105.547,105.549,105.53,105.53,141000002.0
2005-02-10 01:17:00,105.55,105.56,105.55,105.554,405499996.0
2005-02-10 01:18:00,105.56,105.566,105.548,105.549,175700002.0
2005-02-10 01:19:00,105.548,105.559,105.541,105.548,245399998.0
2005-02-10 01:20:00,105.553,105.559,105.547,105.547,311399999.0
2005-02-10 01:21:00,105.547,105.56,105.547,105.557,119200000.0
2005-02-10 01:22:00,105.556,105.581,105.556,105.571,280899999.0
2005-02-10 01:23:00,105.573,105.597,105.568,105.594,196200004.0
2005-02-10 01:24:00,105.595,105.595,105.577,105.584,293500000.0
2005-02-10 01:25:00,105.575,105.591,105.567,105.591,188600003.0
2005-02-10 01:26:00,105.605,105.605,105.577,105.583,163600001.0
2005-02-10 01:27:00,105.579,105.589,105.576,105.585,362400003.0
2005-02-10 01:28:00,105.583,105.589,105.576,105.589,197900002.0
2005-02-10 01:29:00,105.565,105.584,105.564,105.569,259700002.0
2005-02-10 01:30:00,105.563,105.577,105.563,105.57,301000002.0
2005-02-10 01:31:00,105.577,105.599,105.577,105.595,160100004.0
2005-02-10 01:32:00,105.582,105.592,105.573,105.573,175000002.0
2005-02-10 01:33:00,105.59,105.594,105.586,105.587,273100002.0
2005-02-10 01:34:00,105.593,105.599,105.56,105.56,294300000.0
2005-02-10 01:35:00,105.56,105.591,105.56,105.591,227000001.0
2005-02-10 01:36:00,105.605,105.607,105.595,105.595,132599999.0
2005-02-10 01:37:00,105.593,105.593,105.574,105.587,218399994.0
2005-02-10 01:38:00,105.603,105.603,105.588,105.596,178999999.0
2005-02-10 01:39:00,105.578,105.578,105.57,105.575,147700000.0
2005-02-10 01:40:00,105.576,105.576,105.553,105.553,136400002.0
2005-02-10 01:41:00,105.561,105.568,105.551,105.556,327400004.0
2005-02-10 01:42:00,105.555,105.572,105.555,105.572,247800005.0
2005-02-10 01:43:00,105.559,105.562,105.551,105.555,199800004.0
2005-02-10 01:44:00,105.56,105.568,105.514,105.514,257300000.0
2005-02-10 01:45:00,105.516,105.526,105.5,105.505,233300002.0
2005-02-10 01:46:00,105.528,105.543,105.514,105.543,150499996.0
2005-02-10 01:47:00,105.515,105.528,105.515,105.517,228800001.0
2005-02-10 01:48:00,105.541,105.541,105.517,105.517,236499999.0
2005-02-10 01:49:00,105.524,105.539,105.524,105.539,103599999.0
2005-02-10 01:50:00,105.535,105.547,105.527,105.527,177599999.0
2005-02-10 01:51:00,105.547,105.549,105.522,105.536,92199999.0
2005-02-10 01:52:00,105.551,105.551,105.521,105.521,142399999.0
2005-02-10 01:53:00,105.527,105.537,105.525,105.53,212200001.0
2005-02-10 01:54:00,105.534,105.543,105.525,105.529,301700001.0
2005-02-10 01:55:00,105.54,105.54,105.521,105.535,255900000.0
2005-02-10 01:56:00,105.538,105.555,105.536,105.555,203700000.0
2005-02-10 01:57:00,105.552,105.558,105.532,105.54,186000001.0
2005-02-10 01:58:00,105.554,105.571,105.554,105.566,254800000.0
2005-02-10 01:59:00,105.58,105.58,105.56,105.56,399800001.0
2005-02-10 02:00:00,105.572,105.593,105.572,105.593,125300001.0
2005-02-10 02:01:00,105.595,105.616,105.595,105.615,196000001.0
2005-02-10 02:02:00,105.615,105.616,105.605,105.615,339799994.0
2005-02-10 02:03:00,105.612,105.624,105.611,105.613,145200004.0
2005-02-10 02:04:00,105.623,105.627,105.602,105.625,154400002.0
2005-02-10 02:05:00,105.621,105.637,105.621,105.632,240800005.0
2005-02-10 02:06:00,105.63,105.635,105.618,105.635,237800001.0
2005-02-10 02:07:00,105.629,105.64,105.628,105.64,219100002.0
2005-02-10 02:08:00,105.641,105.641,105.613,105.613,323099998.0
2005-02-10 02:09:00,105.618,105.632,105.613,105.618,274199999.0
2005-02-10 02:10:00,105.619,105.624,105.612,105.614,286200004.0
2005-02-10 02:11:00,105.622,105.63,105.596,105.604,270100004.0
2005-02-10 02:12:00,105.63,105.635,105.623,105.635,306000001.0
2005-02-10 02:13:00,105.633,105.633,105.613,105.618,170200002.0
2005-02-10 02:14:00,105.608,105.639,105.605,105.639,158099997.0
2005-02-10 02:15:00,105.633,105.638,105.633,105.638,248800000.0
2005-02-10 02:16:00,105.65,105.65,105.625,105.629,182000003.0
2005-02-10 02:17:00,105.632,105.637,105.612,105.625,438599991.0
2005-02-10 02:18:00,105.644,105.658,105.637,105.64,304199999.0
2005-02-10 02:19:00,105.644,105.647,105.64,105.641,209400001.0
2005-02-10 02:20:00,105.644,105.659,105.644,105.652,281599997.0
2005-02-10 02:21:00,105.642,105.642,105.618,105.618,166900001.0
2005-02-10 02:22:00,105.607,105.607,105.574,105.593,222300004.0
2005-02-10 02:23:00,105.584,105.609,105.584,105.6,262600002.0
2005-02-10 02:24:00,105.605,105.605,105.579,105.592,299999995.0
2005-02-10 02:25:00,105.582,105.598,105.582,105.597,178799995.0
2005-02-10 02:26:00,105.601,105.601,105.586,105.59,199899997.0
2005-02-10 02:27:00,105.608,105.608,105.59,105.593,325799994.0
2005-02-10 02:28:00,105.58,105.586,105.567,105.583,257999999.0
2005-02-10 02:29:00,105.578,105.584,105.565,105.574,126699999.0
2005-02-10 02:30:00,105.575,105.577,105.554,105.554,287999996.0
2005-02-10 02:31:00,105.553,105.553,105.506,105.524,281799998.0
2005-02-10 02:32:00,105.53,105.535,105.507,105.522,131000002.0
2005-02-10 02:33:00,105.528,105.528,105.506,105.51,175100001.0
2005-02-10 02:34:00,105.523,105.532,105.516,105.532,280600001.0
2005-02-10 02:35:00,105.534,105.55,105.531,105.544,340500000.0
2005-02-10 02:36:00,105.54,105.54,105.524,105.533,183900002.0
2005-02-10 02:37:00,105.518,105.518,105.512,105.512,128400002.0
2005-02-10 02:38:00,105.498,105.51,105.491,105.507,300400005.0
2005-02-10 02:39:00,105.511,105.515,105.494,105.494,217699999.0
2005-02-10 02:40:00,105.507,105.507,105.49,105.503,229899997.0
2005-02-10 02:41:00,105.51,105.52,105.51,105.51,105200001.0
2005-02-10 02:42:00,105.511,105.518,105.485,105.485,310200004.0
2005-02-10 02:43:00,105.501,105.519,105.498,105.513,307199998.0
2005-02-10 02:44:00,105.517,105.519,105.498,105.499,191400000.0
2005-02-10 02:45:00,105.498,105.511,105.497,105.5,188599998.0
2005-02-10 02:46:00,105.514,105.52,105.507,105.514,296099999.0
2005-02-10 02:47:00,105.507,105.51,105.498,105.505,336900004.0
2005-02-10 02:48:00,105.507,105.511,105.502,105.502,318899998.0
2005-02-10 02:49:00,105.52,105.525,105.505,105.524,216499994.0
2005-02-10 02:50:00,105.511,105.531,105.511,105.524,292200002.0
2005-02-10 02:51:00,105.522,105.538,105.522,105.53,254400005.0
2005-02-10 02:52:00,105.553,105.573,105.543,105.566,316699997.0
2005-02-10 02:53:00,105.573,105.58,105.569,105.573,162200002.0
2005-02-10 02:54:00,105.572,105.615,105.572,105.613,154699996.0
2005-02-10 02:55:00,105.618,105.647,105.616,105.647,154900001.0
2005-02-10 02:56:00,105.648,105.649,105.627,105.627,252100002.0
2005-02-10 02:57:00,105.618,105.618,105.603,105.603,168300000.0
2005-02-10 02:58:00,105.612,105.623,105.61,105.623,174000002.0
2005-02-10 02:59:00,105.63,105.63,105.612,105.612,169499999.0
2005-02-10 03:00:00,105.635,105.638,105.633,105.638,212999998.0
2005-02-10 03:01:00,105.629,105.641,105.629,105.637,190400000.0
2005-02-10 03:02:00,105.64,105.64,105.622,105.622,258900002.0
2005-02-10 03:03:00,105.622,105.636,105.622,105.636,132400002.0
2005-02-10 03:04:00,105.635,105.653,105.635,105.653,331299996.0
2005-02-10 03:05:00,105.651,105.651,105.635,105.635,311499999.0
2005-02-10 03:06:00,105.662,105.671,105.654,105.661,199099996.0
2005-02-10 03:07:00,105.67,105.682,105.669,105.669,435499999.0
2005-02-10 03:08:00,105.656,105.666,105.656,105.658,404800000.0
2005-02-10 03:09:00,105.667,105.668,105.647,105.661,232100004.0
2005-02-10 03:10:00,105.68,105.685,105.673,105.674,156200002.0
2005-02-10 03:11:00,105.681,105.691,105.664,105.691,315399998.0
2005-02-10 03:12:00,105.686,105.686,105.684,105.684,20100000.0
2005-02-10 03:13:00,105.695,105.697,105.678,105.678,217400004.0
2005-02-10 03:14:00,105.665,105.676,105.659,105.659,197299997.0
2005-02-10 03:15:00,105.664,105.664,105.655,105.657,301299998.0
2005-02-10 03:16:00,105.645,105.651,105.636,105.639,270199997.0
2005-02-10 03:17:00,105.635,105.649,105.634,105.644,244500004.0
2005-02-10 03:18:00,105.65,105.65,105.629,105.636,238699997.0
2005-02-10 03:19:00,105.638,105.638,105.611,105.624,92800001.0
2005-02-10 03:20:00,105.638,105.638,105.613,105.626,194800006.0
2005-02-10 03:21:00,105.647,105.649,105.628,105.628,226599999.0
2005-02-10 03:22:00,105.643,105.643,105.628,105.628,208300001.0
2005-02-10 03:23:00,105.636,105.64,105.627,105.638,342799993.0
2005-02-10 03:24:00,105.648,105.661,105.646,105.648,317400003.0
2005-02-10 03:25:00,105.647,105.649,105.627,105.627,141599997.0
2005-02-10 03:26:00,105.651,105.651,105.633,105.638,212700000.0
2005-02-10 03:27:00,105.658,105.66,105.638,105.644,288000000.0
2005-02-10 03:28:00,105.641,105.641,105.624,105.641,194800002.0
2005-02-10 03:29:00,105.638,105.638,105.619,105.631,292699999.0
2005-02-10 03:30:00,105.634,105.643,105.628,105.628,229199999.0
2005-02-10 03:31:00,105.638,105.64,105.623,105.623,238800000.0
2005-02-10 03:32:00,105.628,105.63,105.614,105.617,239299998.0
2005-02-10 03:33:00,105.621,105.621,105.591,105.607,288299999.0
2005-02-10 03:34:00,105.621,105.621,105.603,105.608,252300002.0
2005-02-10 03:35:00,105.611,105.614,105.606,105.613,90200002.0
2005-02-10 03:36:00,105.613,105.622,105.613,105.618,255800004.0
2005-02-10 03:37:00,105.622,105.629,105.608,105.608,128300001.0
2005-02-10 03:38:00,105.598,105.617,105.598,105.616,165100003.0
2005-02-10 03:39:00,105.614,105.621,105.608,105.608,146099998.0
2005-02-10 03:40:00,105.614,105.614,105.601,105.607,209100002.0
2005-02-10 03:41:00,105.605,105.605,105.593,105.599,199899994.0
2005-02-10 03:42:00,105.603,105.612,105.586,105.612,263700001.0
2005-02-10 03:43:00,105.609,105.609,105.59,105.59,308200001.0
2005-02-10 03:44:00,105.598,105.609,105.593,105.606,199900000.0
2005-02-10 03:45:00,105.603,105.603,105.586,105.587,450899998.0
2005-02-10 03:46:00,105.581,105.605,105.579,105.605,275799997.0
2005-02-10 03:47:00,105.598,105.601,105.587,105.587,161200005.0
2005-02-10 03:48:00,105.583,105.598,105.577,105.593,358599996.0
2005-02-10 03:49:00,105.6,105.6,105.57,105.57,125899996.0
2005-02-10 03:50:00,105.585,105.601,105.579,105.579,212300000.0
2005-02-10 03:51:00,105.582,105.583,105.56,105.581,257200005.0
2005-02-10 03:52:00,105.586,105.591,105.565,105.565,171399997.0
2005-02-10 03:53:00,105.566,105.567,105.557,105.557,272900000.0
2005-02-10 03:54:00,105.555,105.569,105.555,105.569,217499999.0
2005-02-10 03:55:00,105.576,105.576,105.557,105.575,238800003.0
2005-02-10 03:56:00,105.576,105.577,105.57,105.57,171600003.0
2005-02-10 03:57:00,105.575,105.581,105.563,105.572,478099999.0
2005-02-10 03:58:00,105.573,105.586,105.567,105.574,242100002.0
2005-02-10 03:59:00,105.579,105.589,105.559,105.582,337900008.0
2005-02-10 04:00:00,105.592,105.602,105.589,105.592,269400000.0
2005-02-10 04:01:00,105.588,105.606,105.588,105.603,331699994.0
2005-02-10 04:02:00,105.597,105.61,105.595,105.61,187999995.0
2005-02-10 04:03:00,105.603,105.618,105.603,105.608,156599998.0
2005-02-10 04:04:00,105.62,105.639,105.62,105.635,255799998.0
2005-02-10 04:05:00,105.638,105.638,105.614,105.628,301300003.0
2005-02-10 04:06:00,105.637,105.637,105.605,105.624,325799996.0
2005-02-10 04:07:00,105.63,105.63,105.595,105.595,208799998.0
2005-02-10 04:08:00,105.61,105.615,105.605,105.608,414499995.0
2005-02-10 04:09:00,105.615,105.62,105.6,105.6,332300001.0
2005-02-10 04:10:00,105.6,105.6,105.576,105.594,144600002.0
2005-02-10 04:11:00,105.602,105.604,105.564,105.567,264799999.0
2005-02-10 04:12:00,105.578,105.578,105.557,105.567,218200004.0
2005-02-10 04:13:00,105.555,105.555,105.546,105.548,189099995.0
2005-02-10 04:14:00,105.567,105.57,105.55,105.55,246300003.0
2005-02-10 04:15:00,105.571,105.571,105.555,105.565,306600003.0
2005-02-10 04:16:00,105.571,105.582,105.566,105.572,171299997.0
2005-02-10 04:17:00,105.578,105.581,105.565,105.568,363699997.0
2005-02-10 04:18:00,105.56,105.56,105.548,105.557,215700001.0
2005-02-10 04:19:00,105.542,105.542,105.509,105.515,350099998.0
2005-02-10 04:20:00,105.532,105.54,105.518,105.518,150699999.0
2005-02-10 04:21:00,105.521,105.524,105.514,105.514,312899999.0
2005-02-10 04:22:00,105.528,105.528,105.498,105.499,243999994.0
2005-02-10 04:23:00,105.504,105.531,105.504,105.531,167099998.0
2005-02-10 04:24:00,105.508,105.531,105.508,105.531,320099998.0
2005-02-10 04:25:00,105.525,105.525,105.508,105.516,468300001.0
2005-02-10 04:26:00,105.514,105.524,105.514,105.523,197600002.0
2005-02-10 04:27:00,105.545,105.558,105.541,105.542,259800002.0
2005-02-10 04:28:00,105.538,105.549,105.538,105.538,176800002.0
2005-02-10 04:29:00,105.559,105.562,105.546,105.557,127200000.0
2005-02-10 04:30:00,105.547,105.55,105.531,105.538,250599998.0
2005-02-10 04:31:00,105.547,105.547,105.528,105.53,196100003.0
2005-02-10 04:32:00,105.533,105.544,105.524,105.532,186800000.0
2005-02-10 04:33:00,105.527,105.539,105.527,105.536,156100003.0
2005-02-10 04:34:00,105.515,105.537,105.514,105.537,160499998.0
2005-02-10 04:35:00,105.53,105.535,105.516,105.532,243899995.0
2005-02-10 04:36:00,105.534,105.547,105.53,105.545,238300002.0
2005-02-10 04:37:00,105.545,105.553,105.538,105.553,257500006.0
2005-02-10 04:38:00,105.557,105.583,105.556,105.583,301199999.0
2005-02-10 04:39:00,105.559,105.571,105.559,105.56,191200001.0
2005-02-10 04:40:00,105.56,105.569,105.544,105.544,143600000.0
2005-02-10 04:41:00,105.551,105.56,105.536,105.536,195799996.0
2005-02-10 04:42:00,105.585,105.588,105.555,105.555,146100001.0
2005-02-10 04:43:00,105.556,105.556,105.541,105.541,75799999.0
2005-02-10 04:44:00,105.558,105.558,105.542,105.542,50000000.0
2005-02-10 04:45:00,105.553,105.561,105.531,105.561,230599998.0
2005-02-10 04:46:00,105.568,105.582,105.562,105.562,317099999.0
2005-02-10 04:47:00,105.58,105.582,105.568,105.582,235200006.0
2005-02-10 04:48:00,105.567,105.573,105.566,105.568,389700001.0
2005-02-10 04:49:00,105.57,105.575,105.556,105.569,311999999.0
2005-02-10 04:50:00,105.576,105.576,105.543,105.543,138700002.0
2005-02-10 04:51:00,105.58,105.603,105.57,105.598,227800005.0
2005-02-10 04:52:00,105.568,105.584,105.568,105.568,157299999.0
2005-02-10 04:53:00,105.56,105.572,105.56,105.565,78200001.0
2005-02-10 04:54:00,105.582,105.59,105.565,105.59,234900004.0
2005-02-10 04:55:00,105.58,105.586,105.549,105.552,167899998.0
2005-02-10 04:56:00,105.566,105.576,105.563,105.563,160399999.0
2005-02-10 04:57:00,105.57,105.582,105.565,105.571,242599999.0
2005-02-10 04:58:00,105.566,105.568,105.553,105.568,325700001.0
2005-02-10 04:59:00,105.562,105.571,105.551,105.57,111799997.0
2005-02-10 05:00:00,105.56,105.579,105.56,105.575,234099998.0
2005-02-10 05:01:00,105.583,105.59,105.568,105.568,236199998.0
2005-02-10 05:02:00,105.571,105.571,105.56,105.564,232900001.0
2005-02-10 05:03:00,105.568,105.568,105.549,105.557,189099998.0
2005-02-10 05:04:00,105.571,105.571,105.553,105.559,111799998.0
2005-02-10 05:05:00,105.573,105.575,105.568,105.573,63400000.0
2005-02-10 05:06:00,105.568,105.58,105.564,105.571,321499999.0
2005-02-10 05:07:00,105.577,105.589,105.577,105.581,156300001.0
2005-02-10 05:08:00,105.597,105.597,105.581,105.581,121400003.0
2005-02-10 05:09:00,105.586,105.598,105.584,105.595,326200001.0
2005-02-10 05:10:00,105.605,105.607,105.596,105.607,244200000.0
2005-02-10 05:11:00,105.595,105.613,105.591,105.603,175499999.0
2005-02-10 05:12:00,105.617,105.636,105.617,105.628,275199998.0
2005-02-10 05:13:00,105.628,105.628,105.611,105.611,293799997.0
2005-02-10 05:14:00,105.623,105.623,105.616,105.616,181499998.0
2005-02-10 05:15:00,105.613,105.613,105.595,105.598,111499999.0
2005-02-10 05:16:00,105.601,105.601,105.564,105.567,197999995.0
2005-02-10 05:17:00,105.56,105.57,105.559,105.559,262799992.0
2005-02-10 05:18:00,105.571,105.573,105.564,105.565,141100000.0
2005-02-10 05:19:00,105.545,105.567,105.545,105.555,162399994.0
2005-02-10 05:20:00,105.558,105.562,105.539,105.562,226199998.0
2005-02-10 05:21:00,105.558,105.565,105.55,105.565,421199996.0
2005-02-10 05:22:00,105.56,105.561,105.552,105.557,216899999.0
2005-02-10 05:23:00,105.555,105.555,105.535,105.552,134700001.0
2005-02-10 05:24:00,105.549,105.551,105.537,105.537,192100001.0
2005-02-10 05:25:00,105.538,105.548,105.534,105.542,264299999.0
2005-02-10 05:26:00,105.55,105.584,105.55,105.584,171599998.0
2005-02-10 05:27:00,105.588,105.599,105.588,105.592,308300005.0
2005-02-10 05:28:00,105.58,105.6,105.58,105.588,250000000.0
2005-02-10 05:29:00,105.608,105.635,105.608,105.635,177499996.0
2005-02-10 05:30:00,105.64,105.64,105.62,105.633,213700001.0
2005-02-10 05:31:00,105.638,105.658,105.636,105.642,307799997.0
2005-02-10 05:32:00,105.642,105.642,105.61,105.632,418600001.0
2005-02-10 05:33:00,105.628,105.628,105.613,105.617,387000009.0
2005-02-10 05:34:00,105.618,105.635,105.618,105.622,410100007.0
2005-02-10 05:35:00,105.61,105.635,105.61,105.614,312099994.0
2005-02-10 05:36:00,105.633,105.645,105.613,105.613,319600001.0
2005-02-10 05:37:00,105.605,105.624,105.601,105.601,281000001.0
2005-02-10 05:38:00,105.612,105.63,105.602,105.63,212400002.0
2005-02-10 05:39:00,105.617,105.626,105.617,105.619,111800001.0
2005-02-10 05:40:00,105.629,105.629,105.602,105.614,233000002.0
2005-02-10 05:41:00,105.601,105.626,105.601,105.604,342900004.0
2005-02-10 05:42:00,105.625,105.647,105.616,105.641,356400004.0
2005-02-10 05:43:00,105.652,105.667,105.65,105.666,218199996.0
2005-02-10 05:44:00,105.682,105.685,105.656,105.656,99900000.0
2005-02-10 05:45:00,105.667,105.669,105.652,105.659,109399999.0
2005-02-10 05:46:00,105.645,105.665,105.64,105.663,403899998.0
2005-02-10 05:47:00,105.657,105.66,105.645,105.648,417900006.0
2005-02-10 05:48:00,105.662,105.662,105.647,105.649,93399999.0
2005-02-10 05:49:00,105.646,105.646,105.605,105.607,328100004.0
2005-02-10 05:50:00,105.608,105.608,105.594,105.602,260899998.0
2005-02-10 05:51:00,105.603,105.603,105.574,105.575,227000001.0
2005-02-10 05:52:00,105.578,105.594,105.569,105.588,219799996.0
2005-02-10 05:53:00,105.588,105.6,105.576,105.579,177200000.0
2005-02-10 05:54:00,105.598,105.601,105.584,105.595,379799996.0
2005-02-10 05:55:00,105.6,105.609,105.59,105.605,240000001.0
2005-02-10 05:56:00,105.609,105.617,105.604,105.604,275699992.0
2005-02-10 05:57:00,105.615,105.624,105.615,105.62,205500004.0
2005-02-10 05:58:00,105.612,105.618,105.605,105.609,274700002.0
2005-02-10 05:59:00,105.621,105.621,105.617,105.617,144300002.0
2005-02-10 06:00:00,105.625,105.633,105.618,105.63,206699999.0
2005-02-10 06:01:00,105.623,105.628,105.615,105.615,212000002.0
2005-02-10 06:02:00,105.64,105.64,105.622,105.633,258400000.0
2005-02-10 06:03:00,105.625,105.636,105.62,105.63,221400003.0
2005-02-10 06:04:00,105.619,105.619,105.605,105.617,222500004.0
2005-02-10 06:05:00,105.62,105.625,105.607,105.62,428800004.0
2005-02-10 06:06:00,105.612,105.63,105.609,105.609,256200001.0
2005-02-10 06:07:00,105.627,105.629,105.616,105.618,188200000.0
2005-02-10 06:08:00,105.618,105.625,105.602,105.625,183599998.0
2005-02-10 06:09:00,105.63,105.645,105.616,105.621,253700001.0
2005-02-10 06:10:00,105.61,105.627,105.61,105.622,151899999.0
2005-02-10 06:11:00,105.588,105.622,105.588,105.598,293200002.0
2005-02-10 06:12:00,105.605,105.617,105.605,105.608,142799998.0
2005-02-10 06:13:00,105.609,105.619,105.603,105.603,182200000.0
2005-02-10 06:14:00,105.609,105.611,105.602,105.602,159100002.0
2005-02-10 06:15:00,105.597,105.609,105.594,105.594,192900002.0
2005-02-10 06:16:00,105.627,105.627,105.608,105.614,234700002.0
2005-02-10 06:17:00,105.638,105.64,105.617,105.617,91800001.0
2005-02-10 06:18:00,105.622,105.625,105.622,105.625,118500001.0
2005-02-10 06:19:00,105.615,105.634,105.615,105.627,185299999.0
2005-02-10 06:20:00,105.633,105.643,105.633,105.636,362400000.0
2005-02-10 06:21:00,105.651,105.653,105.641,105.653,148900003.0
2005-02-10 06:22:00,105.652,105.652,105.631,105.632,102500003.0
2005-02-10 06:23:00,105.633,105.635,105.615,105.631,211400001.0
2005-02-10 06:24:00,105.633,105.657,105.63,105.655,295199994.0
2005-02-10 06:25:00,105.66,105.66,105.632,105.638,415500002.0
2005-02-10 06:26:00,105.655,105.66,105.637,105.64,157899999.0
2005-02-10 06:27:00,105.663,105.663,105.639,105.647,200500001.0
2005-02-10 06:28:00,105.642,105.647,105.623,105.623,154899995.0
2005-02-10 06:29:00,105.637,105.637,105.596,105.596,125900001.0
2005-02-10 06:30:00,105.595,105.595,105.587,105.594,119700004.0
2005-02-10 06:31:00,105.58,105.591,105.564,105.564,37300000.0
2005-02-10 06:32:00,105.57,105.58,105.557,105.58,249200005.0
2005-02-10 06:33:00,105.572,105.572,105.551,105.552,157000003.0
2005-02-10 06:34:00,105.558,105.561,105.542,105.542,436600001.0
2005-02-10 06:35:00,105.558,105.56,105.543,105.548,261199996.0
2005-02-10 06:36:00,105.558,105.558,105.538,105.552,148399999.0
2005-02-10 06:37:00,105.552,105.562,105.552,105.556,450999999.0
2005-02-10 06:38:00,105.56,105.56,105.537,105.548,97400000.0
2005-02-10 06:39:00,105.538,105.547,105.538,105.547,290900000.0
2005-02-10 06:40:00,105.552,105.557,105.547,105.555,241500008.0
2005-02-10 06:41:00,105.542,105.559,105.542,105.55,225199995.0
2005-02-10 06:42:00,105.563,105.574,105.553,105.553,244799995.0
2005-02-10 06:43:00,105.542,105.551,105.542,105.542,282100002.0
2005-02-10 06:44:00,105.575,105.575,105.555,105.559,241500001.0
2005-02-10 06:45:00,105.564,105.569,105.557,105.557,135800000.0
2005-02-10 06:46:00,105.568,105.568,105.56,105.561,126299999.0
2005-02-10 06:47:00,105.552,105.552,105.548,105.551,223399995.0
2005-02-10 06:48:00,105.558,105.558,105.547,105.547,51199998.0
2005-02-10 06:49:00,105.543,105.557,105.534,105.557,97900000.0
2005-02-10 06:50:00,105.56,105.56,105.537,105.542,197599999.0
2005-02-10 06:51:00,105.552,105.556,105.541,105.541,323299998.0
2005-02-10 06:52:00,105.565,105.573,105.554,105.557,244100003.0
2005-02-10 06:53:00,105.559,105.562,105.545,105.545,188099996.0
2005-02-10 06:54:00,105.561,105.564,105.551,105.551,214900004.0
2005-02-10 06:55:00,105.555,105.555,105.547,105.553,81199999.0
2005-02-10 06:56:00,105.554,105.559,105.548,105.553,164399999.0
2005-02-10 06:57:00,105.551,105.555,105.54,105.544,308800000.0
2005-02-10 06:58:00,105.555,105.559,105.541,105.547,353499997.0
2005-02-10 06:59:00,105.55,105.559,105.548,105.555,158899996.0
2005-02-10 07:00:00,105.544,105.552,105.536,105.536,183899999.0
2005-02-10 07:01:00,105.534,105.544,105.522,105.535,253600006.0
2005-02-10 07:02:00,105.55,105.56,105.542,105.544,278299999.0
2005-02-10 07:03:00,105.577,105.58,105.559,105.563,324200001.0
2005-02-10 07:04:00,105.575,105.586,105.549,105.549,250599998.0
2005-02-10 07:05:00,105.545,105.586,105.545,105.577,150099998.0
2005-02-10 07:06:00,105.576,105.576,105.552,105.552,234300003.0
2005-02-10 07:07:00,105.561,105.568,105.55,105.55,248900002.0
2005-02-10 07:08:00,105.553,105.563,105.552,105.555,158299997.0
2005-02-10 07:09:00,105.56,105.56,105.538,105.547,218700000.0
2005-02-10 07:10:00,105.545,105.558,105.545,105.553,202900005.0
2005-02-10 07:11:00,105.551,105.551,105.531,105.545,233000000.0
2005-02-10 07:12:00,105.542,105.552,105.542,105.547,94499999.0
2005-02-10 07:13:00,105.548,105.559,105.532,105.559,293399997.0
2005-02-10 07:14:00,105.553,105.553,105.544,105.547,172099997.0
2005-02-10 07:15:00,105.547,105.547,105.532,105.532,91799998.0
2005-02-10 07:16:00,105.55,105.554,105.535,105.547,148400000.0
2005-02-10 07:17:00,105.55,105.555,105.528,105.531,80400000.0
2005-02-10 07:18:00,105.547,105.547,105.536,105.54,220899998.0
2005-02-10 07:19:00,105.545,105.552,105.538,105.552,206400001.0
2005-02-10 07:20:00,105.556,105.559,105.539,105.539,217100000.0
2005-02-10 07:21:00,105.548,105.559,105.548,105.557,34300000.0
2005-02-10 07:22:00,105.555,105.568,105.555,105.567,127000002.0
2005-02-10 07:23:00,105.558,105.563,105.557,105.56,319399998.0
2005-02-10 07:24:00,105.536,105.55,105.536,105.54,272000002.0
2005-02-10 07:25:00,105.55,105.557,105.529,105.55,194800000.0
2005-02-10 07:26:00,105.552,105.555,105.545,105.547,232800000.0
2005-02-10 07:27:00,105.559,105.56,105.547,105.548,318399997.0
2005-02-10 07:28:00,105.558,105.558,105.538,105.552,205899999.0
2005-02-10 07:29:00,105.565,105.58,105.56,105.563,393299998.0
2005-02-10 07:30:00,105.556,105.568,105.555,105.56,328400000.0
2005-02-10 07:31:00,105.578,105.578,105.548,105.554,104800003.0
2005-02-10 07:32:00,105.564,105.57,105.552,105.559,310499999.0
2005-02-10 07:33:00,105.577,105.577,105.558,105.576,321899993.0
2005-02-10 07:34:00,105.559,105.575,105.559,105.566,401700000.0
2005-02-10 07:35:00,105.562,105.575,105.548,105.549,230400001.0
2005-02-10 07:36:00,105.57,105.57,105.555,105.565,293200003.0
2005-02-10 07:37:00,105.56,105.565,105.55,105.564,380800001.0
2005-02-10 07:38:00,105.573,105.573,105.558,105.564,135599998.0
2005-02-10 07:39:00,105.578,105.585,105.57,105.57,276399998.0
2005-02-10 07:40:00,105.58,105.589,105.578,105.586,212900001.0
2005-02-10 07:41:00,105.58,105.592,105.574,105.592,170600003.0
2005-02-10 07:42:00,105.575,105.589,105.572,105.584,378100004.0
2005-02-10 07:43:00,105.58,105.59,105.569,105.59,92400003.0
2005-02-10 07:44:00,105.587,105.596,105.578,105.59,289700001.0
2005-02-10 07:45:00,105.577,105.593,105.577,105.582,210600002.0
2005-02-10 07:46:00,105.599,105.607,105.595,105.595,279599998.0
2005-02-10 07:47:00,105.604,105.604,105.577,105.594,314299997.0
2005-02-10 07:48:00,105.617,105.638,105.609,105.609,399299995.0
2005-02-10 07:49:00,105.618,105.633,105.616,105.628,166300002.0
2005-02-10 07:50:00,105.622,105.627,105.608,105.608,278400001.0
2005-02-10 07:51:00,105.613,105.623,105.602,105.608,218399998.0
2005-02-10 07:52:00,105.602,105.622,105.601,105.622,237400003.0
2005-02-10 07:53:00,105.62,105.62,105.605,105.618,263999994.0
2005-02-10 07:54:00,105.619,105.62,105.609,105.614,217700001.0
2005-02-10 07:55:00,105.621,105.621,105.602,105.615,330700005.0
2005-02-10 07:56:00,105.615,105.615,105.599,105.602,191599998.0
2005-02-10 07:57:00,105.608,105.616,105.59,105.597,329400006.0
2005-02-10 07:58:00,105.579,105.607,105.579,105.598,136799998.0
2005-02-10 07:59:00,105.588,105.589,105.555,105.56,289799995.0
2005-02-10 08:00:00,105.557,105.565,105.554,105.554,240599999.0
2005-02-10 08:01:00,105.56,105.567,105.549,105.552,352200005.0
2005-02-10 08:02:00,105.56,105.56,105.542,105.542,102200002.0
2005-02-10 08:03:00,105.552,105.559,105.552,105.552,83300002.0
2005-02-10 08:04:00,105.57,105.57,105.55,105.559,248699998.0
2005-02-10 08:05:00,105.564,105.576,105.558,105.558,153499995.0
2005-02-10 08:06:00,105.563,105.573,105.549,105.555,210300004.0
2005-02-10 08:07:00,105.559,105.565,105.548,105.565,187199997.0
2005-02-10 08:08:00,105.557,105.571,105.549,105.565,351200000.0
2005-02-10 08:09:00,105.573,105.576,105.567,105.575,251300004.0
2005-02-10 08:10:00,105.567,105.584,105.567,105.571,333799995.0
2005-02-10 08:11:00,105.577,105.591,105.574,105.578,176699996.0
2005-02-10 08:12:00,105.566,105.575,105.563,105.575,204300000.0
2005-02-10 08:13:00,105.562,105.576,105.558,105.569,153000002.0
2005-02-10 08:14:00,105.567,105.567,105.539,105.557,219300005.0
2005-02-10 08:15:00,105.573,105.58,105.569,105.57,272800003.0
2005-02-10 08:16:00,105.568,105.576,105.563,105.576,150300002.0
2005-02-10 08:17:00,105.569,105.576,105.559,105.559,211899999.0
2005-02-10 08:18:00,105.573,105.574,105.562,105.574,260999996.0
2005-02-10 08:19:00,105.557,105.577,105.557,105.568,228700001.0
2005-02-10 08:20:00,105.573,105.573,105.554,105.56,198599999.0
2005-02-10 08:21:00,105.556,105.561,105.547,105.557,164999994.0
2005-02-10 08:22:00,105.57,105.57,105.549,105.557,215999995.0
2005-02-10 08:23:00,105.568,105.578,105.568,105.576,354800002.0
2005-02-10 08:24:00,105.549,105.567,105.548,105.559,397699995.0
2005-02-10 08:25:00,105.572,105.572,105.55,105.552,212399998.0
2005-02-10 08:26:00,105.588,105.63,105.588,105.622,208300003.0
2005-02-10 08:27:00,105.618,105.628,105.61,105.625,242399999.0
2005-02-10 08:28:00,105.622,105.633,105.613,105.616,129499999.0
2005-02-10 08:29:00,105.625,105.659,105.625,105.659,188199995.0
2005-02-10 08:30:00,105.658,105.658,105.653,105.653,108000001.0
2005-02-10 08:31:00,105.625,105.638,105.598,105.62,359699993.0
2005-02-10 08:32:00,105.619,105.637,105.618,105.637,348500003.0
2005-02-10 08:33:00,105.649,105.659,105.643,105.649,322499999.0
2005-02-10 08:34:00,105.662,105.662,105.636,105.645,255799996.0
2005-02-10 08:35:00,105.672,105.681,105.665,105.678,156399998.0
2005-02-10 08:36:00,105.678,105.68,105.671,105.671,184599997.0
2005-02-10 08:37:00,105.675,105.675,105.647,105.649,67400000.0
2005-02-10 08:38:00,105.658,105.669,105.65,105.665,230000003.0
2005-02-10 08:39:00,105.66,105.66,105.644,105.654,226800005.0
2005-02-10 08:40:00,105.665,105.672,105.659,105.659,365500003.0
2005-02-10 08:41:00,105.663,105.682,105.656,105.663,194600003.0
2005-02-10 08:42:00,105.656,105.656,105.634,105.637,129700001.0
2005-02-10 08:43:00,105.628,105.628,105.624,105.624,91000000.0
2005-02-10 08:44:00,105.615,105.624,105.607,105.609,294300006.0
2005-02-10 08:45:00,105.616,105.622,105.606,105.609,284500002.0
2005-02-10 08:46:00,105.607,105.607,105.598,105.606,127800005.0
2005-02-10 08:47:00,105.603,105.615,105.594,105.601,238899998.0
2005-02-10 08:48:00,105.572,105.572,105.519,105.525,161300001.0
2005-02-10 08:49:00,105.535,105.541,105.524,105.535,303800000.0
2005-02-10 08:50:00,105.542,105.542,105.527,105.53,364900006.0
2005-02-10 08:51:00,105.525,105.538,105.52,105.531,398299993.0
2005-02-10 08:52:00,105.552,105.584,105.538,105.584,205799999.0
2005-02-10 08:53:00,105.576,105.611,105.575,105.575,342400002.0
2005-02-10 08:54:00,105.591,105.6,105.579,105.594,183000002.0
2005-02-10 08:55:00,105.591,105.594,105.563,105.564,113899998.0
2005-02-10 08:56:00,105.598,105.6,105.565,105.565,185599994.0
2005-02-10 08:57:00,105.578,105.601,105.576,105.594,265100001.0
2005-02-10 08:58:00,105.587,105.601,105.576,105.582,228000003.0
2005-02-10 08:59:00,105.6,105.615,105.595,105.595,194299998.0
2005-02-10 09:00:00,105.608,105.614,105.6,105.602,289900002.0
2005-02-10 09:01:00,105.597,105.623,105.597,105.618,212999997.0
2005-02-10 09:02:00,105.645,105.661,105.628,105.659,305900005.0
2005-02-10 09:03:00,105.653,105.662,105.651,105.653,274199997.0
2005-02-10 09:04:00,105.667,105.667,105.637,105.637,264300003.0
2005-02-10 09:05:00,105.662,105.662,105.645,105.648,173800004.0
2005-02-10 09:06:00,105.623,105.623,105.589,105.592,139599997.0
2005-02-10 09:07:00,105.606,105.606,105.596,105.598,137999998.0
2005-02-10 09:08:00,105.588,105.617,105.588,105.6,317700003.0
2005-02-10 09:09:00,105.607,105.607,105.577,105.593,205100000.0
2005-02-10 09:10:00,105.578,105.588,105.576,105.587,154299996.0
2005-02-10 09:11:00,105.588,105.601,105.581,105.599,421200007.0
2005-02-10 09:12:00,105.596,105.603,105.595,105.597,248300003.0
2005-02-10 09:13:00,105.617,105.617,105.598,105.606,259500002.0
2005-02-10 09:14:00,105.605,105.605,105.576,105.592,113699999.0
2005-02-10 09:15:00,105.587,105.587,105.56,105.565,297500004.0
2005-02-10 09:16:00,105.57,105.584,105.57,105.576,193100004.0
2005-02-10 09:17:00,105.585,105.606,105.585,105.6,212099997.0
2005-02-10 09:18:00,105.584,105.617,105.584,105.61,258899998.0
2005-02-10 09:19:00,105.606,105.606,105.593,105.6,233100003.0
2005-02-10 09:20:00,105.602,105.608,105.595,105.595,193400004.0
2005-02-10 09:21:00,105.592,105.598,105.58,105.58,259400002.0
2005-02-10 09:22:00,105.613,105.623,105.593,105.593,223000003.0
2005-02-10 09:23:00,105.61,105.615,105.602,105.612,295399996.0
2005-02-10 09:24:00,105.633,105.637,105.629,105.637,129799998.0
2005-02-10 09:25:00,105.639,105.639,105.614,105.614,188900004.0
2005-02-10 09:26:00,105.618,105.618,105.601,105.603,176900003.0
2005-02-10 09:27:00,105.612,105.618,105.577,105.601,149099997.0
2005-02-10 09:28:00,105.603,105.603,105.578,105.593,265399999.0
2005-02-10 09:29:00,105.581,105.59,105.567,105.567,214999997.0
2005-02-10 09:30:00,105.57,105.587,105.564,105.587,162400004.0
2005-02-10 09:31:00,105.592,105.605,105.589,105.589,251800000.0
2005-02-10 09:32:00,105.603,105.603,105.584,105.591,167200000.0
2005-02-10 09:33:00,105.578,105.597,105.578,105.595,214099998.0
2005-02-10 09:34:00,105.592,105.614,105.59,105.614,202999998.0
2005-02-10 09:35:00,105.634,105.644,105.611,105.611,172200004.0
2005-02-10 09:36:00,105.605,105.624,105.587,105.604,257800001.0
2005-02-10 09:37:00,105.592,105.601,105.581,105.6,361700001.0
2005-02-10 09:38:00,105.592,105.592,105.571,105.591,372600004.0
2005-02-10 09:39:00,105.567,105.591,105.567,105.573,223400002.0
2005-02-10 09:40:00,105.598,105.599,105.554,105.557,341499997.0
2005-02-10 09:41:00,105.574,105.58,105.559,105.559,86799999.0
2005-02-10 09:42:00,105.585,105.607,105.585,105.601,131799999.0
2005-02-10 09:43:00,105.61,105.61,105.565,105.582,172800002.0
2005-02-10 09:44:00,105.59,105.598,105.58,105.589,154100001.0
2005-02-10 09:45:00,105.584,105.597,105.574,105.597,197399998.0
2005-02-10 09:46:00,105.59,105.595,105.579,105.589,235400000.0
2005-02-10 09:47:00,105.59,105.607,105.59,105.605,259099998.0
2005-02-10 09:48:00,105.575,105.601,105.574,105.601,206999999.0
2005-02-10 09:49:00,105.59,105.651,105.59,105.644,260599997.0
2005-02-10 09:50:00,105.652,105.657,105.628,105.63,214599997.0
2005-02-10 09:51:00,105.613,105.613,105.581,105.597,58599999.0
2005-02-10 09:52:00,105.63,105.63,105.606,105.63,108700002.0
2005-02-10 09:53:00,105.623,105.623,105.604,105.619,144699998.0
2005-02-10 09:54:00,105.63,105.639,105.608,105.617,256699999.0
2005-02-10 09:55:00,105.638,105.639,105.609,105.609,97199998.0
2005-02-10 09:56:00,105.625,105.635,105.614,105.627,446100003.0
2005-02-10 09:57:00,105.632,105.634,105.611,105.622,274799999.0
2005-02-10 09:58:00,105.638,105.638,105.617,105.62,340099999.0
2005-02-10 09:59:00,105.63,105.63,105.586,105.604,281800000.0
2005-02-10 10:00:00,105.613,105.615,105.591,105.606,301499998.0
2005-02-10 10:01:00,105.603,105.61,105.596,105.605,225700001.0
2005-02-10 10:02:00,105.618,105.629,105.611,105.612,109699999.0
2005-02-10 10:03:00,105.598,105.598,105.578,105.587,162700001.0
2005-02-10 10:04:00,105.578,105.595,105.578,105.588,193900002.0
2005-02-10 10:05:00,105.591,105.591,105.556,105.566,172100004.0
2005-02-10 10:06:00,105.59,105.602,105.586,105.598,381100007.0
2005-02-10 10:07:00,105.584,105.591,105.573,105.591,248600005.0
2005-02-10 10:08:00,105.582,105.593,105.582,105.587,230400004.0
2005-02-10 10:09:00,105.589,105.6,105.589,105.59,276500004.0
2005-02-10 10:10:00,105.587,105.634,105.587,105.62,360200004.0
2005-02-10 10:11:00,105.619,105.632,105.611,105.625,328400000.0
2005-02-10 10:12:00,105.626,105.636,105.621,105.63,129100000.0
2005-02-10 10:13:00,105.638,105.643,105.632,105.637,149899999.0
2005-02-10 10:14:00,105.642,105.649,105.624,105.642,186900003.0
2005-02-10 10:15:00,105.65,105.659,105.645,105.653,361000001.0
2005-02-10 10:16:00,105.646,105.65,105.628,105.629,367799998.0
2005-02-10 10:17:00,105.633,105.633,105.626,105.626,191599999.0
2005-02-10 10:18:00,105.645,105.651,105.632,105.651,215499999.0
2005-02-10 10:19:00,105.639,105.641,105.617,105.617,216099999.0
2005-02-10 10:20:00,105.645,105.65,105.634,105.65,296600000.0
2005-02-10 10:21:00,105.632,105.632,105.624,105.624,102199997.0
2005-02-10 10:22:00,105.615,105.62,105.612,105.612,278100000.0
2005-02-10 10:23:00,105.602,105.622,105.596,105.622,257999998.0
2005-02-10 10:24:00,105.612,105.612,105.596,105.598,150299994.0
2005-02-10 10:25:00,105.61,105.615,105.604,105.607,317900002.0
2005-02-10 10:26:00,105.613,105.617,105.594,105.605,285700002.0
2005-02-10 10:27:00,105.593,105.608,105.593,105.608,152499998.0
2005-02-10 10:28:00,105.598,105.598,105.574,105.585,120999997.0
2005-02-10 10:29:00,105.577,105.593,105.577,105.59,229100003.0
2005-02-10 10:30:00,105.572,105.606,105.572,105.591,250199997.0
2005-02-10 10:31:00,105.592,105.609,105.592,105.606,170800003.0
2005-02-10 10:32:00,105.61,105.61,105.591,105.602,220899997.0
2005-02-10 10:33:00,105.598,105.621,105.598,105.621,104599998.0
2005-02-10 10:34:00,105.6,105.624,105.596,105.596,306199991.0
2005-02-10 10:35:00,105.61,105.626,105.602,105.617,257000000.0
2005-02-10 10:36:00,105.614,105.62,105.604,105.608,209099999.0
2005-02-10 10:37:00,105.613,105.648,105.613,105.633,261900003.0
2005-02-10 10:38:00,105.648,105.656,105.636,105.636,156100001.0
2005-02-10 10:39:00,105.64,105.64,105.606,105.608,204700000.0
2005-02-10 10:40:00,105.612,105.619,105.61,105.61,296000000.0
2005-02-10 10:41:00,105.608,105.608,105.596,105.605,184300000.0
2005-02-10 10:42:00,105.61,105.617,105.603,105.617,254100001.0
2005-02-10 10:43:00,105.613,105.622,105.605,105.618,346799999.0
2005-02-10 10:44:00,105.605,105.612,105.597,105.597,255199997.0
2005-02-10 10:45:00,105.607,105.614,105.602,105.604,220600001.0
2005-02-10 10:46:00,105.615,105.634,105.615,105.624,46900001.0
2005-02-10 10:47:00,105.628,105.64,105.626,105.631,258000001.0
2005-02-10 10:48:00,105.628,105.633,105.608,105.608,307600000.0
2005-02-10 10:49:00,105.598,105.616,105.597,105.616,246300002.0
2005-02-10 10:50:00,105.61,105.617,105.6,105.611,164699999.0
2005-02-10 10:51:00,105.618,105.645,105.616,105.626,331300000.0
2005-02-10 10:52:00,105.64,105.649,105.636,105.636,144999999.0
2005-02-10 10:53:00,105.633,105.662,105.633,105.662,309100000.0
2005-02-10 10:54:00,105.659,105.664,105.653,105.653,215799999.0
2005-02-10 10:55:00,105.654,105.655,105.632,105.643,466799997.0
2005-02-10 10:56:00,105.658,105.66,105.646,105.653,159899999.0
2005-02-10 10:57:00,105.67,105.679,105.663,105.663,193599999.0
2005-02-10 10:58:00,105.658,105.658,105.648,105.655,227699997.0
2005-02-10 10:59:00,105.667,105.667,105.646,105.646,246899994.0
2005-02-10 11:00:00,105.658,105.66,105.654,105.658,235700001.0
2005-02-10 11:01:00,105.667,105.671,105.637,105.642,369200000.0
2005-02-10 11:02:00,105.64,105.665,105.631,105.665,329200000.0
2005-02-10 11:03:00,105.67,105.673,105.654,105.671,287600002.0
2005-02-10 11:04:00,105.669,105.679,105.662,105.663,178799999.0
2005-02-10 11:05:00,105.666,105.694,105.666,105.683,386500001.0
2005-02-10 11:06:00,105.7,105.7,105.673,105.679,206499996.0
2005-02-10 11:07:00,105.672,105.697,105.672,105.691,245599998.0
2005-02-10 11:08:00,105.694,105.708,105.692,105.698,208999999.0
2005-02-10 11:09:00,105.699,105.705,105.697,105.701,312300003.0
2005-02-10 11:10:00,105.705,105.705,105.679,105.702,160400003.0
2005-02-10 11:11:00,105.708,105.71,105.677,105.688,496900002.0
2005-02-10 11:12:00,105.695,105.703,105.685,105.703,185999999.0
2005-02-10 11:13:00,105.693,105.693,105.676,105.687,195599996.0
2005-02-10 11:14:00,105.701,105.702,105.684,105.688,312799991.0
2005-02-10 11:15:00,105.692,105.699,105.671,105.672,126700002.0
2005-02-10 11:16:00,105.671,105.671,105.647,105.663,338600001.0
2005-02-10 11:17:00,105.668,105.672,105.66,105.665,193099998.0
2005-02-10 11:18:00,105.65,105.666,105.645,105.666,240699995.0
2005-02-10 11:19:00,105.662,105.687,105.656,105.656,347500010.0
2005-02-10 11:20:00,105.672,105.672,105.643,105.656,172300001.0
2005-02-10 11:21:00,105.664,105.667,105.651,105.663,126499997.0
2005-02-10 11:22:00,105.656,105.676,105.651,105.663,264700000.0
2005-02-10 11:23:00,105.661,105.661,105.633,105.633,188200002.0
2005-02-10 11:24:00,105.642,105.644,105.628,105.634,268099999.0
2005-02-10 11:25:00,105.651,105.664,105.639,105.646,253800005.0
2005-02-10 11:26:00,105.659,105.662,105.651,105.651,143800002.0
2005-02-10 11:27:00,105.665,105.675,105.649,105.668,166599996.0
2005-02-10 11:28:00,105.662,105.682,105.66,105.669,153999996.0
2005-02-10 11:29:00,105.674,105.686,105.674,105.676,173000003.0
2005-02-10 11:30:00,105.69,105.698,105.682,105.698,273600000.0
2005-02-10 11:31:00,105.707,105.71,105.698,105.7,217199998.0
2005-02-10 11:32:00,105.71,105.716,105.696,105.706,129800003.0
2005-02-10 11:33:00,105.712,105.712,105.695,105.708,259500005.0
2005-02-10 11:34:00,105.722,105.722,105.706,105.708,225799999.0
2005-02-10 11:35:00,105.715,105.719,105.702,105.711,176900002.0
2005-02-10 11:36:00,105.708,105.719,105.708,105.711,210300001.0
2005-02-10 11:37:00,105.722,105.734,105.722,105.729,63300001.0
2005-02-10 11:38:00,105.733,105.739,105.727,105.727,87900000.0
2005-02-10 11:39:00,105.755,105.764,105.741,105.764,133300002.0
2005-02-10 11:40:00,105.756,105.765,105.74,105.752,224000006.0
2005-02-10 11:41:00,105.75,105.765,105.75,105.759,357100002.0
2005-02-10 11:42:00,105.76,105.768,105.751,105.767,144100003.0
2005-02-10 11:43:00,105.773,105.776,105.744,105.744,314699998.0
2005-02-10 11:44:00,105.777,105.786,105.766,105.766,199000003.0
2005-02-10 11:45:00,105.778,105.784,105.754,105.755,311000002.0
2005-02-10 11:46:00,105.76,105.76,105.736,105.738,230200000.0
2005-02-10 11:47:00,105.753,105.769,105.74,105.769,438800005.0
2005-02-10 11:48:00,105.76,105.809,105.747,105.808,151699997.0
2005-02-10 11:49:00,105.82,105.832,105.809,105.825,160799995.0
2005-02-10 11:50:00,105.824,105.824,105.794,105.812,285100000.0
2005-02-10 11:51:00,105.807,105.832,105.785,105.785,554599991.0
2005-02-10 11:52:00,105.8,105.802,105.782,105.785,300700001.0
2005-02-10 11:53:00,105.797,105.797,105.781,105.783,216800003.0
2005-02-10 11:54:00,105.8,105.817,105.788,105.799,332600000.0
2005-02-10 11:55:00,105.796,105.815,105.796,105.815,292800005.0
2005-02-10 11:56:00,105.821,105.835,105.813,105.825,385400000.0
2005-02-10 11:57:00,105.82,105.829,105.804,105.804,267200004.0
2005-02-10 11:58:00,105.825,105.838,105.818,105.825,213999996.0
2005-02-10 11:59:00,105.823,105.835,105.812,105.815,329399999.0
2005-02-10 12:00:00,105.816,105.834,105.811,105.824,216700003.0
2005-02-10 12:01:00,105.813,105.831,105.806,105.814,258900003.0
2005-02-10 12:02:00,105.808,105.831,105.806,105.831,187400005.0
2005-02-10 12:03:00,105.831,105.831,105.818,105.819,338800006.0
2005-02-10 12:04:00,105.815,105.825,105.794,105.794,247700002.0
2005-02-10 12:05:00,105.797,105.812,105.791,105.81,466399998.0
2005-02-10 12:06:00,105.797,105.832,105.796,105.813,414699993.0
2005-02-10 12:07:00,105.838,105.838,105.819,105.825,96899996.0
2005-02-10 12:08:00,105.832,105.848,105.832,105.841,197999999.0
2005-02-10 12:09:00,105.823,105.845,105.819,105.824,202400002.0
2005-02-10 12:10:00,105.819,105.825,105.801,105.824,317199997.0
2005-02-10 12:11:00,105.829,105.862,105.829,105.835,335699992.0
2005-02-10 12:12:00,105.845,105.865,105.834,105.861,62800000.0
2005-02-10 12:13:00,105.867,105.867,105.85,105.854,293999996.0
2005-02-10 12:14:00,105.864,105.877,105.835,105.835,297499999.0
2005-02-10 12:15:00,105.842,105.856,105.835,105.835,110399999.0
2005-02-10 12:16:00,105.841,105.855,105.829,105.846,258800004.0
2005-02-10 12:17:00,105.838,105.866,105.838,105.857,210700005.0
2005-02-10 12:18:00,105.845,105.864,105.819,105.848,425900000.0
2005-02-10 12:19:00,105.856,105.856,105.838,105.845,279400003.0
2005-02-10 12:20:00,105.867,105.868,105.851,105.851,175900000.0
2005-02-10 12:21:00,105.861,105.885,105.861,105.87,322399998.0
2005-02-10 12:22:00,105.868,105.886,105.861,105.886,146299999.0
2005-02-10 12:23:00,105.878,105.905,105.878,105.89,342600000.0
2005-02-10 12:24:00,105.911,105.911,105.888,105.9,180700003.0
2005-02-10 12:25:00,105.885,105.9,105.86,105.882,334300007.0
2005-02-10 12:26:00,105.875,105.875,105.851,105.862,141000001.0
2005-02-10 12:27:00,105.854,105.857,105.82,105.82,230699994.0
2005-02-10 12:28:00,105.822,105.835,105.819,105.819,69600000.0
2005-02-10 12:29:00,105.831,105.833,105.823,105.831,285600001.0
2005-02-10 12:30:00,105.835,105.84,105.821,105.831,100300002.0
2005-02-10 12:31:00,105.843,105.854,105.832,105.853,245200000.0
2005-02-10 12:32:00,105.86,105.868,105.85,105.856,269600003.0
2005-02-10 12:33:00,105.871,105.874,105.861,105.874,149600000.0
2005-02-10 12:34:00,105.858,105.862,105.844,105.848,347199993.0
2005-02-10 12:35:00,105.857,105.858,105.842,105.852,341199998.0
2005-02-10 12:36:00,105.861,105.861,105.837,105.837,149000002.0
2005-02-10 12:37:00,105.862,105.866,105.821,105.854,316500009.0
2005-02-10 12:38:00,105.872,105.876,105.854,105.865,320199994.0
2005-02-10 12:39:00,105.87,105.879,105.855,105.855,273499998.0
2005-02-10 12:40:00,105.888,105.89,105.874,105.875,235399999.0
2005-02-10 12:41:00,105.873,105.884,105.859,105.878,233800000.0
2005-02-10 12:42:00,105.872,105.9,105.871,105.896,171800000.0
2005-02-10 12:43:00,105.889,105.911,105.873,105.896,430900006.0
2005-02-10 12:44:00,105.905,105.921,105.886,105.886,345500002.0
2005-02-10 12:45:00,105.902,105.92,105.901,105.908,461099999.0
2005-02-10 12:46:00,105.913,105.913,105.886,105.89,250300005.0
2005-02-10 12:47:00,105.898,105.898,105.861,105.887,470999995.0
2005-02-10 12:48:00,105.867,105.891,105.863,105.891,450299992.0
2005-02-10 12:49:00,105.881,105.882,105.837,105.837,425399999.0
2005-02-10 12:50:00,105.832,105.857,105.832,105.849,146700000.0
2005-02-10 12:51:00,105.835,105.855,105.806,105.846,227199998.0
2005-02-10 12:52:00,105.857,105.866,105.843,105.85,427899997.0
2005-02-10 12:53:00,105.849,105.854,105.837,105.842,349799999.0
2005-02-10 12:54:00,105.84,105.859,105.84,105.852,173300001.0
2005-02-10 12:55:00,105.86,105.864,105.845,105.845,202299995.0
2005-02-10 12:56:00,105.852,105.868,105.852,105.866,177299994.0
2005-02-10 12:57:00,105.866,105.874,105.854,105.859,81199998.0
2005-02-10 12:58:00,105.86,105.883,105.86,105.868,310799999.0
2005-02-10 12:59:00,105.869,105.906,105.869,105.905,283399999.0
2005-02-10 13:00:00,105.902,105.908,105.893,105.908,224900001.0
2005-02-10 13:01:00,105.891,105.899,105.89,105.89,173399998.0
2005-02-10 13:02:00,105.891,105.891,105.859,105.859,230199998.0
2005-02-10 13:03:00,105.863,105.877,105.863,105.875,152400003.0
2005-02-10 13:04:00,105.853,105.883,105.853,105.869,404300000.0
2005-02-10 13:05:00,105.858,105.883,105.858,105.878,487599999.0
2005-02-10 13:06:00,105.887,105.89,105.854,105.854,114800001.0
2005-02-10 13:07:00,105.862,105.862,105.845,105.848,83999998.0
2005-02-10 13:08:00,105.857,105.857,105.827,105.829,476900007.0
2005-02-10 13:09:00,105.837,105.839,105.824,105.824,205500002.0
2005-02-10 13:10:00,105.858,105.858,105.842,105.844,186200003.0
2005-02-10 13:11:00,105.847,105.86,105.84,105.85,145300001.0
2005-02-10 13:12:00,105.867,105.868,105.845,105.845,89200000.0
2005-02-10 13:13:00,105.85,105.863,105.843,105.85,161399998.0
2005-02-10 13:14:00,105.843,105.857,105.833,105.838,340900003.0
2005-02-10 13:15:00,105.842,105.85,105.832,105.842,230100000.0
2005-02-10 13:16:00,105.84,105.843,105.835,105.835,203100003.0
2005-02-10 13:17:00,105.846,105.846,105.833,105.833,255500001.0
2005-02-10 13:18:00,105.842,105.85,105.833,105.835,133100001.0
2005-02-10 13:19:00,105.838,105.847,105.832,105.839,251300002.0
2005-02-10 13:20:00,105.847,105.861,105.838,105.84,249100001.0
2005-02-10 13:21:00,105.867,105.867,105.84,105.845,301500009.0
2005-02-10 13:22:00,105.837,105.854,105.837,105.844,285299999.0
2005-02-10 13:23:00,105.844,105.855,105.833,105.842,325400004.0
2005-02-10 13:24:00,105.838,105.839,105.829,105.834,172100000.0
2005-02-10 13:25:00,105.85,105.85,105.834,105.838,137100004.0
2005-02-10 13:26:00,105.837,105.858,105.837,105.857,168500002.0
2005-02-10 13:27:00,105.838,105.849,105.833,105.849,70600001.0
2005-02-10 13:28:00,105.852,105.868,105.845,105.866,234700002.0
2005-02-10 13:29:00,105.869,105.89,105.869,105.886,159600003.0
2005-02-10 13:30:00,105.89,105.895,105.879,105.893,269200001.0
2005-02-10 13:31:00,105.875,105.891,105.867,105.867,161900003.0
2005-02-10 13:32:00,105.883,105.904,105.881,105.888,266099993.0
2005-02-10 13:33:00,105.882,105.899,105.857,105.899,369700008.0
2005-02-10 13:34:00,105.885,105.905,105.88,105.898,271800003.0
2005-02-10 13:35:00,105.878,105.896,105.866,105.866,331400000.0
2005-02-10 13:36:00,105.868,105.882,105.868,105.877,244200000.0
2005-02-10 13:37:00,105.875,105.888,105.875,105.887,119300002.0
2005-02-10 13:38:00,105.88,105.88,105.86,105.86,203900002.0
2005-02-10 13:39:00,105.87,105.896,105.862,105.896,164299998.0
2005-02-10 13:40:00,105.899,105.91,105.898,105.898,218600003.0
2005-02-10 13:41:00,105.863,105.904,105.855,105.9,112799999.0
2005-02-10 13:42:00,105.9,105.911,105.895,105.904,197199994.0
2005-02-10 13:43:00,105.902,105.912,105.902,105.91,146600000.0
2005-02-10 13:44:00,105.909,105.922,105.908,105.91,221299997.0
2005-02-10 13:45:00,105.93,105.95,105.917,105.941,218900002.0
2005-02-10 13:46:00,105.947,105.949,105.923,105.923,224799996.0
2005-02-10 13:47:00,105.92,105.92,105.9,105.905,328600004.0
2005-02-10 13:48:00,105.908,105.908,105.897,105.904,170999998.0
2005-02-10 13:49:00,105.91,105.916,105.904,105.904,254299997.0
2005-02-10 13:50:00,105.906,105.923,105.903,105.917,303599998.0
2005-02-10 13:51:00,105.907,105.908,105.895,105.905,304299996.0
2005-02-10 13:52:00,105.9,105.913,105.899,105.903,219399997.0
2005-02-10 13:53:00,105.904,105.928,105.904,105.917,203499999.0
2005-02-10 13:54:00,105.958,105.994,105.948,105.993,268099995.0
2005-02-10 13:55:00,106.022,106.026,105.981,106.011,217399995.0
2005-02-10 13:56:00,106.031,106.093,106.03,106.075,410700000.0
2005-02-10 13:57:00,106.098,106.1,106.068,106.069,162899996.0
2005-02-10 13:58:00,106.059,106.068,106.05,106.05,165200003.0
2005-02-10 13:59:00,106.058,106.064,106.04,106.04,304500006.0
2005-02-10 14:00:00,106.035,106.046,106.031,106.043,326400000.0
2005-02-10 14:01:00,106.023,106.029,106.011,106.011,146700001.0
2005-02-10 14:02:00,106.042,106.072,106.042,106.072,116999998.0
2005-02-10 14:03:00,106.085,106.106,106.085,106.105,118300000.0
2005-02-10 14:04:00,106.105,106.126,106.101,106.105,209500001.0
2005-02-10 14:05:00,106.102,106.109,106.077,106.077,165500001.0
2005-02-10 14:06:00,106.078,106.084,106.069,106.073,192300000.0
2005-02-10 14:07:00,106.078,106.081,106.062,106.062,187600000.0
2005-02-10 14:08:00,106.067,106.114,106.066,106.108,190900002.0
2005-02-10 14:09:00,106.12,106.132,106.102,106.115,143800000.0
2005-02-10 14:10:00,106.15,106.155,106.119,106.119,105699999.0
2005-02-10 14:11:00,106.137,106.147,106.128,106.147,191300001.0
2005-02-10 14:12:00,106.143,106.143,106.117,106.117,168900003.0
2005-02-10 14:13:00,106.101,106.119,106.093,106.096,293400000.0
2005-02-10 14:14:00,106.11,106.115,106.096,106.1,336999998.0
2005-02-10 14:15:00,106.102,106.143,106.101,106.122,271499997.0
2005-02-10 14:16:00,106.113,106.123,106.101,106.101,225499993.0
2005-02-10 14:17:00,106.102,106.103,106.087,106.103,223000002.0
2005-02-10 14:18:00,106.099,106.107,106.077,106.077,218400008.0
2005-02-10 14:19:00,106.115,106.122,106.104,106.115,253100000.0
2005-02-10 14:20:00,106.128,106.131,106.117,106.12,211800001.0
2005-02-10 14:21:00,106.135,106.145,106.126,106.14,141299999.0
2005-02-10 14:22:00,106.145,106.163,106.138,106.149,409100005.0
2005-02-10 14:23:00,106.178,106.18,106.158,106.163,189399999.0
2005-02-10 14:24:00,106.173,106.173,106.153,106.155,307200001.0
2005-02-10 14:25:00,106.18,106.198,106.173,106.18,204300001.0
2005-02-10 14:26:00,106.188,106.199,106.133,106.133,272800007.0
2005-02-10 14:27:00,106.143,106.161,106.137,106.156,208499997.0
2005-02-10 14:28:00,106.174,106.198,106.155,106.198,378200002.0
2005-02-10 14:29:00,106.19,106.19,106.169,106.183,394000001.0
2005-02-10 14:30:00,106.187,106.197,106.174,106.193,245500004.0
2005-02-10 14:31:00,106.208,106.262,106.208,106.248,235299998.0
2005-02-10 14:32:00,106.235,106.263,106.235,106.247,421299999.0
2005-02-10 14:33:00,106.236,106.236,106.219,106.221,280699998.0
2005-02-10 14:34:00,106.223,106.223,106.189,106.193,115199999.0
2005-02-10 14:35:00,106.187,106.199,106.18,106.195,249599998.0
2005-02-10 14:36:00,106.2,106.211,106.193,106.201,170999998.0
2005-02-10 14:37:00,106.172,106.197,106.172,106.197,290300005.0
2005-02-10 14:38:00,106.188,106.202,106.188,106.2,220100002.0
2005-02-10 14:39:00,106.215,106.221,106.207,106.207,280700004.0
2005-02-10 14:40:00,106.212,106.226,106.208,106.21,179599997.0
2005-02-10 14:41:00,106.215,106.225,106.198,106.215,144100000.0
2005-02-10 14:42:00,106.252,106.259,106.233,106.243,303000004.0
2005-02-10 14:43:00,106.262,106.268,106.246,106.246,367000003.0
2005-02-10 14:44:00,106.265,106.317,106.265,106.312,273299999.0
2005-02-10 14:45:00,106.322,106.322,106.3,106.3,83300002.0
2005-02-10 14:46:00,106.299,106.299,106.291,106.293,140699995.0
2005-02-10 14:47:00,106.304,106.318,106.303,106.303,234899997.0
2005-02-10 14:48:00,106.31,106.315,106.3,106.302,86800000.0
2005-02-10 14:49:00,106.299,106.314,106.299,106.302,170700003.0
2005-02-10 14:50:00,106.291,106.302,106.283,106.283,222699997.0
2005-02-10 14:51:00,106.298,106.302,106.285,106.285,218999998.0
2005-02-10 14:52:00,106.289,106.297,106.274,106.282,391300001.0
2005-02-10 14:53:00,106.285,106.291,106.278,106.289,203100002.0
2005-02-10 14:54:00,106.287,106.299,106.285,106.285,126200002.0
2005-02-10 14:55:00,106.261,106.278,106.246,106.274,239400004.0
2005-02-10 14:56:00,106.282,106.317,106.281,106.316,235999997.0
2005-02-10 14:57:00,106.303,106.329,106.298,106.309,253399996.0
2005-02-10 14:58:00,106.328,106.332,106.311,106.322,217500002.0
2005-02-10 14:59:00,106.342,106.35,106.309,106.309,239699995.0
2005-02-10 15:00:00,106.335,106.342,106.31,106.31,505000007.0
2005-02-10 15:01:00,106.318,106.32,106.278,106.278,159800001.0
2005-02-10 15:02:00,106.29,106.29,106.265,106.269,101600002.0
2005-02-10 15:03:00,106.267,106.281,106.266,106.269,239400006.0
2005-02-10 15:04:00,106.28,106.286,106.253,106.257,340999996.0
2005-02-10 15:05:00,106.28,106.287,106.255,106.269,214999999.0
2005-02-10 15:06:00,106.271,106.271,106.259,106.265,112500001.0
2005-02-10 15:07:00,106.262,106.296,106.257,106.296,146399994.0
2005-02-10 15:08:00,106.298,106.32,106.285,106.31,272100003.0
2005-02-10 15:09:00,106.31,106.312,106.287,106.287,200700000.0
2005-02-10 15:10:00,106.278,106.28,106.259,106.259,310400002.0
2005-02-10 15:11:00,106.314,106.355,106.296,106.355,280699996.0
2005-02-10 15:12:00,106.369,106.373,106.331,106.351,214100003.0
2005-02-10 15:13:00,106.385,106.387,106.355,106.355,313000001.0
2005-02-10 15:14:00,106.368,106.387,106.368,106.379,295000008.0
2005-02-10 15:15:00,106.383,106.412,106.374,106.396,185099999.0
2005-02-10 15:16:00,106.392,106.408,106.39,106.405,112300002.0
2005-02-10 15:17:00,106.4,106.4,106.384,106.392,156200000.0
2005-02-10 15:18:00,106.405,106.405,106.376,106.393,235399997.0
2005-02-10 15:19:00,106.4,106.405,106.37,106.37,358700001.0
2005-02-10 15:20:00,106.378,106.401,106.37,106.377,337399998.0
2005-02-10 15:21:00,106.38,106.38,106.346,106.346,327900003.0
2005-02-10 15:22:00,106.363,106.374,106.329,106.329,263200007.0
2005-02-10 15:23:00,106.355,106.359,106.319,106.319,331600005.0
2005-02-10 15:24:00,106.326,106.326,106.298,106.309,366599994.0
2005-02-10 15:25:00,106.286,106.294,106.268,106.272,369099994.0
2005-02-10 15:26:00,106.28,106.285,106.262,106.271,139700002.0
2005-02-10 15:27:00,106.277,106.277,106.255,106.263,183899997.0
2005-02-10 15:28:00,106.27,106.27,106.238,106.242,224700002.0
2005-02-10 15:29:00,106.227,106.313,106.227,106.243,344100004.0
2005-02-10 15:30:00,106.377,106.393,106.358,106.38,232100005.0
2005-02-10 15:31:00,106.404,106.432,106.395,106.415,284400001.0
2005-02-10 15:32:00,106.45,106.46,106.437,106.45,336600000.0
2005-02-10 15:33:00,106.448,106.467,106.439,106.466,283899996.0
2005-02-10 15:34:00,106.492,106.533,106.469,106.533,216600005.0
2005-02-10 15:35:00,106.588,106.617,106.568,106.617,310100002.0
2005-02-10 15:36:00,106.658,106.688,106.648,106.682,274500008.0
2005-02-10 15:37:00,106.674,106.69,106.627,106.627,251900001.0
2005-02-10 15:38:00,106.651,106.67,106.625,106.67,255299997.0
2005-02-10 15:39:00,106.668,106.738,106.668,106.738,294299996.0
2005-02-10 15:40:00,106.787,106.806,106.771,106.803,231199997.0
2005-02-10 15:41:00,106.824,106.824,106.765,106.765,78299998.0
2005-02-10 15:42:00,106.763,106.769,106.685,106.69,334400003.0
2005-02-10 15:43:00,106.685,106.685,106.641,106.661,406900003.0
2005-02-10 15:44:00,106.674,106.674,106.625,106.625,231599997.0
2005-02-10 15:45:00,106.611,106.611,106.577,106.585,197999997.0
2005-02-10 15:46:00,106.602,106.611,106.587,106.606,350500001.0
2005-02-10 15:47:00,106.595,106.595,106.554,106.554,152600000.0
2005-02-10 15:48:00,106.561,106.568,106.532,106.533,304999995.0
2005-02-10 15:49:00,106.547,106.564,106.53,106.532,264100003.0
2005-02-10 15:50:00,106.542,106.576,106.541,106.546,320300001.0
2005-02-10 15:51:00,106.592,106.6,106.569,106.587,166700002.0
2005-02-10 15:52:00,106.586,106.589,106.553,106.576,297000004.0
2005-02-10 15:53:00,106.597,106.597,106.564,106.564,301900009.0
2005-02-10 15:54:00,106.575,106.585,106.564,106.567,391199999.0
2005-02-10 15:55:00,106.564,106.566,106.545,106.549,377899991.0
2005-02-10 15:56:00,106.548,106.548,106.508,106.519,317800003.0
2005-02-10 15:57:00,106.485,106.485,106.419,106.423,245100004.0
2005-02-10 15:58:00,106.454,106.471,106.432,106.432,292999997.0
2005-02-10 15:59:00,106.463,106.495,106.451,106.492,431900004.0
2005-02-10 16:00:00,106.494,106.5,106.452,106.485,340500002.0
2005-02-10 16:01:00,106.515,106.519,106.498,106.519,502699999.0
2005-02-10 16:02:00,106.503,106.526,106.493,106.508,350600001.0
2005-02-10 16:03:00,106.527,106.527,106.505,106.52,163099998.0
2005-02-10 16:04:00,106.522,106.538,106.521,106.528,281600002.0
2005-02-10 16:05:00,106.532,106.54,106.45,106.453,248799999.0
2005-02-10 16:06:00,106.472,106.499,106.421,106.421,238900001.0
2005-02-10 16:07:00,106.418,106.425,106.331,106.331,274799992.0
2005-02-10 16:08:00,106.345,106.345,106.307,106.345,295799999.0
2005-02-10 16:09:00,106.358,106.36,106.305,106.305,173700001.0
2005-02-10 16:10:00,106.318,106.318,106.239,106.241,243799999.0
2005-02-10 16:11:00,106.27,106.322,106.265,106.306,305699996.0
2005-02-10 16:12:00,106.3,106.326,106.29,106.318,236799998.0
2005-02-10 16:13:00,106.329,106.329,106.298,106.302,180400001.0
2005-02-10 16:14:00,106.297,106.297,106.151,106.151,166200000.0
2005-02-10 16:15:00,106.12,106.166,106.109,106.166,159599998.0
2005-02-10 16:16:00,106.198,106.238,106.189,106.238,279200001.0
2005-02-10 16:17:00,106.263,106.275,106.244,106.259,319299998.0
2005-02-10 16:18:00,106.294,106.31,106.284,106.297,254200003.0
2005-02-10 16:19:00,106.328,106.331,106.297,106.313,205799998.0
2005-02-10 16:20:00,106.323,106.339,106.304,106.325,328600000.0
2005-02-10 16:21:00,106.319,106.343,106.304,106.304,202800001.0
2005-02-10 16:22:00,106.298,106.305,106.176,106.176,151399998.0
2005-02-10 16:23:00,106.175,106.225,106.172,106.225,225599997.0
2005-02-10 16:24:00,106.208,106.245,106.196,106.238,364999996.0
2005-02-10 16:25:00,106.263,106.269,106.228,106.237,429199995.0
2005-02-10 16:26:00,106.226,106.238,106.168,106.192,205600001.0
2005-02-10 16:27:00,106.187,106.213,106.187,106.209,210900005.0
2005-02-10 16:28:00,106.212,106.217,106.157,106.157,303100005.0
2005-02-10 16:29:00,106.19,106.226,106.176,106.226,465000005.0
2005-02-10 16:30:00,106.256,106.258,106.187,106.188,215599994.0
2005-02-10 16:31:00,106.178,106.207,106.176,106.204,239799995.0
2005-02-10 16:32:00,106.188,106.188,106.123,106.142,222400002.0
2005-02-10 16:33:00,106.133,106.165,106.122,106.124,296599999.0
2005-02-10 16:34:00,106.098,106.098,106.017,106.017,145099999.0
2005-02-10 16:35:00,106.032,106.04,105.996,106.016,241299998.0
2005-02-10 16:36:00,106.001,106.034,105.976,106.024,112300001.0
2005-02-10 16:37:00,106.052,106.071,106.031,106.032,418399994.0
2005-02-10 16:38:00,106.07,106.074,106.039,106.068,324699993.0
2005-02-10 16:39:00,106.085,106.093,106.074,106.081,227099998.0
2005-02-10 16:40:00,106.095,106.11,106.093,106.104,331799995.0
2005-02-10 16:41:00,106.122,106.136,106.11,106.128,313200002.0
2005-02-10 16:42:00,106.13,106.139,106.118,106.118,153100000.0
2005-02-10 16:43:00,106.115,106.115,106.085,106.085,186999999.0
2005-02-10 16:44:00,106.068,106.082,106.058,106.064,219000000.0
2005-02-10 16:45:00,106.081,106.081,106.049,106.061,288500000.0
2005-02-10 16:46:00,106.082,106.089,106.054,106.058,328500007.0
2005-02-10 16:47:00,106.07,106.071,105.992,106.039,278799999.0
2005-02-10 16:48:00,106.025,106.032,105.964,105.964,321699998.0
2005-02-10 16:49:00,105.93,105.93,105.82,105.836,207200004.0
2005-02-10 16:50:00,105.85,105.865,105.815,105.815,255999997.0
2005-02-10 16:51:00,105.86,105.878,105.836,105.878,309600000.0
2005-02-10 16:52:00,105.883,105.892,105.827,105.827,219400000.0
2005-02-10 16:53:00,105.842,105.845,105.81,105.842,231399998.0
2005-02-10 16:54:00,105.848,105.864,105.833,105.858,255800002.0
2005-02-10 16:55:00,105.858,105.883,105.858,105.86,131100001.0
2005-02-10 16:56:00,105.853,105.853,105.819,105.825,273200005.0
2005-02-10 16:57:00,105.797,105.817,105.767,105.807,273800006.0
2005-02-10 16:58:00,105.808,105.83,105.792,105.792,613100004.0
2005-02-10 16:59:00,105.786,105.786,105.733,105.776,361300005.0
2005-02-10 17:00:00,105.798,105.799,105.761,105.768,260600004.0
2005-02-10 17:01:00,105.755,105.772,105.733,105.733,291299997.0
2005-02-10 17:02:00,105.748,105.756,105.734,105.74,192900002.0
2005-02-10 17:03:00,105.755,105.782,105.751,105.771,372200002.0
2005-02-10 17:04:00,105.792,105.805,105.766,105.766,192400000.0
2005-02-10 17:05:00,105.776,105.807,105.771,105.796,215700003.0
2005-02-10 17:06:00,105.822,105.829,105.795,105.818,94700000.0
2005-02-10 17:07:00,105.825,105.836,105.807,105.807,92100001.0
2005-02-10 17:08:00,105.805,105.805,105.783,105.795,224699992.0
2005-02-10 17:09:00,105.804,105.804,105.787,105.788,134999999.0
2005-02-10 17:10:00,105.807,105.807,105.759,105.759,315100003.0
2005-02-10 17:11:00,105.73,105.753,105.708,105.731,267100003.0
2005-02-10 17:12:00,105.735,105.745,105.717,105.719,236699996.0
2005-02-10 17:13:00,105.75,105.769,105.735,105.762,313500004.0
2005-02-10 17:14:00,105.757,105.797,105.756,105.791,161199999.0
2005-02-10 17:15:00,105.793,105.8,105.763,105.792,552100002.0
2005-02-10 17:16:00,105.793,105.799,105.78,105.78,190600001.0
2005-02-10 17:17:00,105.785,105.79,105.779,105.779,132599996.0
2005-02-10 17:18:00,105.785,105.79,105.739,105.739,198999998.0
2005-02-10 17:19:00,105.728,105.748,105.701,105.701,300099998.0
2005-02-10 17:20:00,105.69,105.719,105.684,105.711,215000003.0
2005-02-10 17:21:00,105.734,105.742,105.6,105.6,161399997.0
2005-02-10 17:22:00,105.63,105.631,105.587,105.597,257800000.0
2005-02-10 17:23:00,105.593,105.596,105.579,105.58,175800002.0
2005-02-10 17:24:00,105.573,105.579,105.549,105.549,254499995.0
2005-02-10 17:25:00,105.541,105.565,105.538,105.565,378999996.0
2005-02-10 17:26:00,105.55,105.55,105.518,105.539,133799999.0
2005-02-10 17:27:00,105.58,105.601,105.574,105.592,405600003.0
2005-02-10 17:28:00,105.614,105.614,105.565,105.589,279700004.0
2005-02-10 17:29:00,105.595,105.619,105.595,105.615,370199997.0
2005-02-10 17:30:00,105.628,105.628,105.562,105.562,309899999.0
2005-02-10 17:31:00,105.538,105.56,105.498,105.498,272800000.0
2005-02-10 17:32:00,105.503,105.505,105.481,105.488,260999995.0
2005-02-10 17:33:00,105.512,105.531,105.49,105.51,350199999.0
2005-02-10 17:34:00,105.538,105.538,105.488,105.51,327400005.0
2005-02-10 17:35:00,105.533,105.545,105.512,105.537,204400004.0
2005-02-10 17:36:00,105.535,105.572,105.532,105.572,327699999.0
2005-02-10 17:37:00,105.58,105.609,105.576,105.599,127600004.0
2005-02-10 17:38:00,105.602,105.615,105.6,105.6,225399998.0
2005-02-10 17:39:00,105.623,105.624,105.597,105.597,391700002.0
2005-02-10 17:40:00,105.602,105.602,105.577,105.577,155700000.0
2005-02-10 17:41:00,105.557,105.6,105.557,105.589,369500006.0
2005-02-10 17:42:00,105.612,105.62,105.589,105.606,216800002.0
2005-02-10 17:43:00,105.632,105.641,105.602,105.602,287299999.0
2005-02-10 17:44:00,105.592,105.636,105.592,105.628,157399998.0
2005-02-10 17:45:00,105.634,105.651,105.634,105.651,302100000.0
2005-02-10 17:46:00,105.653,105.654,105.644,105.647,137799996.0
2005-02-10 17:47:00,105.646,105.659,105.639,105.648,256200004.0
2005-02-10 17:48:00,105.655,105.655,105.645,105.645,100599997.0
2005-02-10 17:49:00,105.63,105.636,105.607,105.607,386500007.0
2005-02-10 17:50:00,105.603,105.618,105.59,105.592,395099998.0
2005-02-10 17:51:00,105.574,105.574,105.545,105.545,404600000.0
2005-02-10 17:52:00,105.556,105.566,105.549,105.55,293400000.0
2005-02-10 17:53:00,105.55,105.555,105.541,105.542,174399998.0
2005-02-10 17:54:00,105.555,105.566,105.552,105.56,241299999.0
2005-02-10 17:55:00,105.561,105.563,105.551,105.554,276700001.0
2005-02-10 17:56:00,105.553,105.557,105.543,105.555,450600004.0
2005-02-10 17:57:00,105.565,105.572,105.55,105.572,287300000.0
2005-02-10 17:58:00,105.56,105.58,105.56,105.58,98000000.0
2005-02-10 17:59:00,105.572,105.578,105.554,105.554,236100005.0
2005-02-10 18:00:00,105.545,105.561,105.539,105.551,386100006.0
2005-02-10 18:01:00,105.556,105.589,105.55,105.589,1947700003.0
2005-02-10 18:02:00,105.69,105.7,105.67,105.68,1910200005.0
2005-02-10 18:03:00,105.67,105.68,105.66,105.68,1910200005.0
2005-02-10 18:04:00,105.67,105.69,105.67,105.67,1910200005.0
2005-02-10 18:05:00,105.68,105.68,105.68,105.68,1910200005.0
2005-02-10 18:06:00,105.68,105.68,105.67,105.67,1910200005.0
2005-02-10 18:07:00,105.66,105.66,105.66,105.66,1910200005.0
2005-02-10 18:08:00,105.67,105.67,105.67,105.67,1910200005.0
2005-02-10 18:09:00,105.68,105.68,105.66,105.66,1910200005.0
2005-02-10 18:11:00,105.67,105.67,105.67,105.67,1910200005.0
2005-02-10 18:12:00,105.458,105.472,105.437,105.447,1910200005.0
2005-02-10 18:13:00,105.64,105.65,105.64,105.65,1939799993.0
2005-02-10 18:14:00,105.63,105.64,105.61,105.61,1939799993.0
2005-02-10 18:15:00,105.6,105.61,105.6,105.6,1939799993.0
2005-02-10 18:16:00,105.59,105.59,105.55,105.56,1939799993.0
2005-02-10 18:17:00,105.407,105.407,105.364,105.37,1939799993.0
2005-02-10 18:18:00,105.377,105.385,105.346,105.379,1989499999.0
2005-02-10 18:19:00,105.57,105.57,105.56,105.56,1747699999.0
2005-02-10 18:20:00,105.58,105.61,105.57,105.61,1747699999.0
2005-02-10 18:21:00,105.63,105.63,105.6,105.6,1747699999.0
2005-02-10 18:22:00,105.59,105.59,105.57,105.57,1747699999.0
2005-02-10 18:23:00,105.56,105.56,105.56,105.56,1747699999.0
2005-02-10 18:24:00,105.55,105.58,105.55,105.57,1747699999.0
2005-02-10 18:26:00,105.56,105.57,105.56,105.57,1747699999.0
2005-02-10 18:27:00,105.57,105.57,105.57,105.57,1747699999.0
2005-02-10 18:28:00,105.58,105.58,105.55,105.55,1747699999.0
2005-02-10 18:29:00,105.53,105.55,105.52,105.55,1747699999.0
2005-02-10 18:30:00,105.483,105.484,105.464,105.468,1747699999.0
2005-02-10 18:31:00,105.53,105.55,105.53,105.54,1695499995.0
2005-02-10 18:32:00,105.55,105.55,105.54,105.54,1695499995.0
2005-02-10 18:33:00,105.53,105.54,105.53,105.54,1695499995.0
2005-02-10 18:34:00,105.56,105.56,105.56,105.56,1695499995.0
2005-02-10 18:36:00,105.654,105.654,105.63,105.634,1695499995.0
2005-02-10 18:37:00,105.633,105.642,105.627,105.627,1449300020.0
2005-02-10 18:38:00,105.639,105.671,105.635,105.665,1386399996.0
2005-02-10 18:39:00,105.667,105.667,105.636,105.641,618600002.0
2005-02-10 18:40:00,105.643,105.655,105.624,105.624,1394700000.0
2005-02-10 18:41:00,105.638,105.644,105.622,105.622,1250299991.0
2005-02-10 18:42:00,105.636,105.644,105.624,105.644,2049100000.0
2005-02-10 18:43:00,105.63,105.642,105.625,105.64,1050499998.0
2005-02-10 18:44:00,105.648,105.648,105.621,105.621,781700001.0
2005-02-10 18:45:00,105.628,105.631,105.61,105.61,1594300008.0
2005-02-10 18:46:00,105.62,105.649,105.62,105.631,1336199991.0
2005-02-10 18:47:00,105.637,105.651,105.626,105.651,626299999.0
2005-02-10 18:48:00,105.662,105.662,105.65,105.652,757699995.0
2005-02-10 18:49:00,105.664,105.67,105.656,105.66,1034599997.0
2005-02-10 18:50:00,105.55,105.57,105.55,105.57,1615900005.0
2005-02-10 18:51:00,105.676,105.687,105.661,105.671,1615900005.0
2005-02-10 18:52:00,105.683,105.683,105.661,105.661,1763599996.0
2005-02-10 18:53:00,105.672,105.672,105.644,105.658,1551799997.0
2005-02-10 18:54:00,105.65,105.67,105.648,105.661,1571100001.0
2005-02-10 18:55:00,105.56,105.57,105.56,105.56,320299995.0
2005-02-10 18:56:00,105.693,105.719,105.688,105.715,320299995.0
2005-02-10 18:57:00,105.722,105.722,105.697,105.698,909799992.0
2005-02-10 18:58:00,105.699,105.699,105.685,105.687,1461299987.0
2005-02-10 18:59:00,105.693,105.694,105.676,105.692,1673300001.0
2005-02-10 19:00:00,105.696,105.705,105.692,105.692,691899993.0
2005-02-10 19:01:00,105.705,105.705,105.687,105.703,623799995.0
2005-02-10 19:02:00,105.691,105.691,105.674,105.676,611800003.0
2005-02-10 19:03:00,105.67,105.67,105.655,105.657,1798699995.0
2005-02-10 19:04:00,105.666,105.675,105.655,105.669,1266800004.0
2005-02-10 19:05:00,105.663,105.663,105.647,105.647,707300002.0
2005-02-10 19:06:00,105.646,105.664,105.646,105.653,1064500002.0
2005-02-10 19:07:00,105.659,105.674,105.646,105.654,1874099988.0
2005-02-10 19:08:00,105.653,105.666,105.643,105.652,1537299987.0
2005-02-10 19:09:00,105.648,105.667,105.645,105.652,606299998.0
2005-02-10 19:10:00,105.646,105.652,105.638,105.641,664300000.0
2005-02-10 19:11:00,105.639,105.663,105.639,105.659,1027400010.0
2005-02-10 19:12:00,105.649,105.658,105.639,105.643,1080700010.0
2005-02-10 19:13:00,105.631,105.646,105.626,105.629,1119800005.0
2005-02-10 19:14:00,105.622,105.622,105.591,105.591,761800006.0
2005-02-10 19:15:00,105.597,105.603,105.575,105.575,1832899999.0
2005-02-10 19:16:00,105.576,105.576,105.536,105.537,1104199997.0
2005-02-10 19:17:00,105.535,105.543,105.523,105.543,1021500004.0
2005-02-10 19:18:00,105.548,105.56,105.542,105.552,933899999.0
2005-02-10 19:19:00,105.553,105.562,105.547,105.551,1563000004.0
2005-02-10 19:20:00,105.566,105.607,105.561,105.598,860299999.0
2005-02-10 19:21:00,105.617,105.621,105.59,105.596,1347599987.0
2005-02-10 19:22:00,105.58,105.585,105.557,105.567,1093899982.0
2005-02-10 19:24:00,105.553,105.567,105.539,105.565,1328500011.0
2005-02-10 19:25:00,105.555,105.566,105.553,105.553,1320000000.0
2005-02-10 19:26:00,105.59,105.61,105.58,105.6,1820499983.0
2005-02-10 19:27:00,105.562,105.571,105.557,105.565,1820499983.0
2005-02-10 19:28:00,105.556,105.57,105.534,105.534,1169100000.0
2005-02-10 19:29:00,105.533,105.547,105.512,105.542,681700000.0
2005-02-10 19:30:00,105.549,105.549,105.528,105.528,859799998.0
2005-02-10 19:31:00,105.535,105.541,105.519,105.519,1671099997.0
2005-02-10 19:32:00,105.523,105.558,105.523,105.528,1670700014.0
2005-02-10 19:33:00,105.533,105.539,105.518,105.525,904099986.0
2005-02-10 19:34:00,105.551,105.552,105.528,105.552,1361100010.0
2005-02-10 19:35:00,105.543,105.556,105.519,105.52,1364399990.0
2005-02-10 19:36:00,105.553,105.562,105.549,105.549,562399996.0
2005-02-10 19:37:00,105.545,105.568,105.545,105.556,197700003.0
2005-02-10 19:38:00,105.555,105.564,105.545,105.546,828700011.0
2005-02-10 19:39:00,105.531,105.557,105.527,105.551,1338600006.0
2005-02-10 19:40:00,105.562,105.562,105.548,105.561,1048800006.0
2005-02-10 19:41:00,105.548,105.553,105.54,105.545,1280099996.0
2005-02-10 19:42:00,105.555,105.562,105.54,105.557,991199988.0
2005-02-10 19:43:00,105.564,105.576,105.548,105.561,414000004.0
2005-02-10 19:44:00,105.568,105.578,105.539,105.555,1068599985.0
2005-02-10 19:45:00,105.557,105.586,105.548,105.563,661700007.0
2005-02-10 19:46:00,105.565,105.569,105.546,105.55,1364500004.0
2005-02-10 19:47:00,105.56,105.569,105.553,105.553,628899993.0
2005-02-10 19:48:00,105.569,105.577,105.551,105.576,1819999986.0
2005-02-10 19:49:00,105.551,105.561,105.545,105.554,722100003.0
2005-02-10 19:50:00,105.547,105.565,105.538,105.555,727900004.0
2005-02-10 19:51:00,105.575,105.597,105.562,105.562,530900002.0
2005-02-10 19:52:00,105.563,105.569,105.543,105.543,1033799999.0
2005-02-10 19:53:00,105.559,105.565,105.553,105.565,1109699999.0
2005-02-10 19:54:00,105.555,105.568,105.541,105.562,1498099993.0
2005-02-10 19:55:00,105.558,105.565,105.556,105.558,532499998.0
2005-02-10 19:56:00,105.558,105.576,105.552,105.557,838200002.0
2005-02-10 19:57:00,105.553,105.559,105.539,105.539,753599995.0
2005-02-10 19:58:00,105.548,105.561,105.54,105.553,1470099992.0
2005-02-10 19:59:00,105.55,105.55,105.491,105.505,810300002.0
2005-02-10 20:00:00,105.514,105.527,105.503,105.526,420300001.0
2005-02-10 20:01:00,105.52,105.532,105.502,105.507,712299993.0
2005-02-10 20:02:00,105.502,105.529,105.497,105.497,1167100005.0
2005-02-10 20:03:00,105.495,105.497,105.479,105.487,746300001.0
2005-02-10 20:04:00,105.492,105.492,105.456,105.483,1172000003.0
2005-02-10 20:05:00,105.495,105.511,105.468,105.47,1169200000.0
2005-02-10 20:06:00,105.478,105.49,105.463,105.468,2060799992.0
2005-02-10 20:07:00,105.475,105.534,105.474,105.531,935199995.0
2005-02-10 20:08:00,105.524,105.554,105.52,105.545,832000000.0
2005-02-10 20:09:00,105.539,105.545,105.525,105.525,1066000005.0
2005-02-10 20:10:00,105.533,105.541,105.52,105.538,1006900009.0
2005-02-10 20:11:00,105.539,105.552,105.531,105.552,1592199990.0
2005-02-10 20:12:00,105.7,105.7,105.7,105.7,974899999.0
2005-02-10 20:13:00,105.562,105.59,105.56,105.572,974899999.0
2005-02-10 20:14:00,105.576,105.581,105.559,105.559,1252799996.0
2005-02-10 20:15:00,105.555,105.568,105.551,105.551,1295400004.0
2005-02-10 20:16:00,105.571,105.609,105.559,105.603,1305700026.0
2005-02-10 20:17:00,105.579,105.6,105.567,105.567,634500000.0
2005-02-10 20:18:00,105.578,105.58,105.568,105.568,346999995.0
2005-02-10 20:19:00,105.575,105.591,105.568,105.585,831100005.0
2005-02-10 20:20:00,105.576,105.589,105.55,105.55,874600001.0
2005-02-10 20:21:00,105.554,105.559,105.529,105.541,1145399997.0
2005-02-10 20:22:00,105.549,105.553,105.542,105.542,1404300000.0
2005-02-10 20:23:00,105.555,105.569,105.55,105.563,826200000.0
2005-02-10 20:24:00,105.55,105.586,105.55,105.585,754700005.0
2005-02-10 20:25:00,105.585,105.599,105.571,105.572,1032499998.0
2005-02-10 20:26:00,105.571,105.593,105.56,105.593,1105499997.0
2005-02-10 20:27:00,105.596,105.618,105.586,105.605,1308599996.0
2005-02-10 20:28:00,105.606,105.613,105.593,105.608,1849100008.0
2005-02-10 20:29:00,105.67,105.7,105.67,105.68,1872800008.0
2005-02-10 20:30:00,105.67,105.69,105.67,105.69,1872800008.0
2005-02-10 20:31:00,105.7,105.7,105.69,105.69,1872800008.0
2005-02-10 20:32:00,105.66,105.687,105.642,105.665,1872800008.0
2005-02-10 20:33:00,105.691,105.691,105.67,105.675,577200007.0
2005-02-10 20:34:00,105.676,105.681,105.665,105.667,385299998.0
2005-02-10 20:35:00,105.655,105.669,105.64,105.64,554699991.0
2005-02-10 20:36:00,105.649,105.688,105.649,105.651,414599996.0
2005-02-10 20:37:00,105.663,105.663,105.656,105.657,494799994.0
2005-02-10 20:38:00,105.654,105.662,105.637,105.662,1260800005.0
2005-02-10 20:39:00,105.645,105.645,105.638,105.645,1074500000.0
2005-02-10 20:40:00,105.73,105.74,105.72,105.73,1181899996.0
2005-02-10 20:41:00,105.634,105.639,105.599,105.615,1181899996.0
2005-02-10 20:42:00,105.622,105.644,105.622,105.638,919800009.0
2005-02-10 20:43:00,105.66,105.688,105.65,105.675,1394399998.0
2005-02-10 20:44:00,105.693,105.693,105.677,105.685,1502100003.0
2005-02-10 20:45:00,105.686,105.691,105.663,105.663,1342799998.0
2005-02-10 20:46:00,105.675,105.701,105.66,105.675,1643000005.0
2005-02-10 20:47:00,105.678,105.685,105.676,105.678,1664899999.0
2005-02-10 20:48:00,105.686,105.692,105.674,105.685,1239700001.0
2005-02-10 20:49:00,105.695,105.698,105.669,105.68,1188799998.0
2005-02-10 20:50:00,105.683,105.71,105.683,105.7,1529699987.0
2005-02-10 20:51:00,105.71,105.721,105.708,105.715,821100009.0
2005-02-10 20:52:00,105.728,105.728,105.71,105.714,126199999.0
2005-02-10 20:53:00,105.705,105.718,105.68,105.705,1167999998.0
2005-02-10 20:54:00,105.685,105.706,105.673,105.679,571800001.0
2005-02-10 20:55:00,105.671,105.685,105.668,105.68,1793299999.0
2005-02-10 20:56:00,105.679,105.707,105.679,105.701,768300001.0
2005-02-10 20:57:00,105.705,105.721,105.683,105.683,1442799996.0
2005-02-10 20:58:00,105.77,105.77,105.77,105.77,1969800002.0
2005-02-10 20:59:00,105.76,105.77,105.75,105.77,1969800002.0
2005-02-10 21:00:00,105.661,105.687,105.658,105.687,1969800002.0
2005-02-10 21:01:00,105.67,105.681,105.67,105.675,1152700001.0
2005-02-10 21:02:00,105.697,105.709,105.676,105.696,717200006.0
2005-02-10 21:03:00,105.698,105.708,105.69,105.69,1360499994.0
2005-02-10 21:04:00,105.691,105.701,105.68,105.686,553200008.0
2005-02-10 21:05:00,105.675,105.691,105.661,105.684,641599998.0
2005-02-10 21:06:00,105.686,105.686,105.653,105.663,859299999.0
2005-02-10 21:07:00,105.675,105.692,105.667,105.669,1602599987.0
2005-02-10 21:08:00,105.703,105.713,105.678,105.701,620799998.0
2005-02-10 21:09:00,105.706,105.711,105.677,105.711,297000000.0
2005-02-10 21:10:00,105.684,105.692,105.659,105.679,448000000.0
2005-02-10 21:11:00,105.668,105.682,105.661,105.681,200300002.0
2005-02-10 21:12:00,105.68,105.695,105.68,105.687,644599996.0
2005-02-10 21:13:00,105.677,105.701,105.675,105.69,655399995.0
2005-02-10 21:14:00,105.682,105.682,105.666,105.678,1783400010.0
2005-02-10 21:15:00,105.668,105.67,105.653,105.668,1330499986.0
2005-02-10 21:16:00,105.655,105.664,105.65,105.65,907900004.0
2005-02-10 21:17:00,105.667,105.672,105.648,105.66,1714000001.0
2005-02-10 21:18:00,105.658,105.675,105.656,105.666,1012300002.0
2005-02-10 21:19:00,105.667,105.67,105.652,105.665,1412599990.0
2005-02-10 21:20:00,105.672,105.681,105.648,105.649,1022899996.0
2005-02-10 21:21:00,105.673,105.673,105.644,105.65,1273099999.0
2005-02-10 21:22:00,105.654,105.68,105.649,105.657,1884299997.0
2005-02-10 21:23:00,105.66,105.67,105.646,105.67,894200000.0
2005-02-10 21:24:00,105.657,105.671,105.655,105.66,1860400004.0
2005-02-10 21:25:00,105.672,105.692,105.666,105.679,1597400007.0
2005-02-10 21:26:00,105.672,105.694,105.666,105.683,1124499989.0
2005-02-10 21:27:00,105.682,105.691,105.674,105.691,1022799987.0
2005-02-10 21:28:00,105.675,105.699,105.675,105.683,443899998.0
2005-02-10 21:29:00,105.686,105.689,105.669,105.669,857300000.0
2005-02-10 21:30:00,105.67,105.68,105.665,105.671,789399996.0
2005-02-10 21:31:00,105.688,105.692,105.672,105.672,218799999.0
2005-02-10 21:32:00,105.667,105.703,105.667,105.703,773399994.0
2005-02-10 21:33:00,105.68,105.68,105.66,105.667,480900000.0
2005-02-10 21:34:00,105.664,105.672,105.656,105.669,559899997.0
2005-02-10 21:35:00,105.673,105.673,105.657,105.66,363499995.0
2005-02-10 21:36:00,105.661,105.671,105.659,105.659,531899998.0
2005-02-10 21:37:00,105.661,105.673,105.655,105.659,340000006.0
2005-02-10 21:38:00,105.667,105.69,105.667,105.678,149000001.0
2005-02-10 21:39:00,105.698,105.728,105.689,105.723,784700000.0
2005-02-10 21:40:00,105.73,105.73,105.699,105.71,609800006.0
2005-02-10 21:41:00,105.708,105.724,105.693,105.702,679000002.0
2005-02-10 21:42:00,105.723,105.755,105.717,105.751,1035599997.0
2005-02-10 21:43:00,105.754,105.755,105.725,105.725,305099999.0
2005-02-10 21:44:00,105.73,105.743,105.729,105.73,1669000015.0
2005-02-10 21:45:00,105.735,105.753,105.729,105.737,696700001.0
2005-02-10 21:46:00,105.74,105.752,105.736,105.737,592700007.0
2005-02-10 21:47:00,105.74,105.752,105.735,105.75,440600001.0
2005-02-10 21:48:00,105.753,105.77,105.747,105.749,1091100000.0
2005-02-10 21:49:00,105.755,105.77,105.752,105.77,450099996.0
2005-02-10 21:50:00,105.777,105.809,105.777,105.806,118000000.0
2005-02-10 21:51:00,105.802,105.809,105.791,105.798,548300003.0
2005-02-10 21:52:00,105.788,105.788,105.769,105.775,192700006.0
2005-02-10 21:53:00,105.775,105.782,105.763,105.782,439799997.0
2005-02-10 21:54:00,105.766,105.789,105.747,105.773,750100001.0
2005-02-10 21:55:00,105.748,105.758,105.73,105.738,324399997.0
2005-02-10 21:56:00,105.75,105.75,105.728,105.743,472499994.0
2005-02-10 21:57:00,105.742,105.75,105.735,105.746,184000000.0
2005-02-10 21:58:00,105.746,105.768,105.743,105.768,235800000.0
2005-02-10 21:59:00,105.762,105.762,105.745,105.75,642899997.0
2005-02-10 22:00:00,105.76,105.769,105.751,105.767,1078500000.0
2005-02-10 22:01:00,105.742,105.76,105.742,105.755,934100004.0
2005-02-10 22:02:00,105.76,105.776,105.75,105.759,867100004.0
2005-02-10 22:03:00,105.767,105.795,105.767,105.772,329000005.0
2005-02-10 22:04:00,105.766,105.776,105.743,105.743,661700001.0
2005-02-10 22:05:00,105.741,105.757,105.735,105.757,174800001.0
2005-02-10 22:06:00,105.778,105.778,105.757,105.772,202599996.0
2005-02-10 22:07:00,105.775,105.8,105.774,105.79,411299994.0
2005-02-10 22:08:00,105.808,105.817,105.779,105.779,182100003.0
2005-02-10 22:09:00,105.78,105.782,105.753,105.782,294400000.0
2005-02-10 22:10:00,105.788,105.794,105.787,105.794,280500000.0
2005-02-10 22:11:00,105.806,105.806,105.763,105.794,624700008.0
2005-02-10 22:12:00,105.79,105.804,105.789,105.8,355399991.0
2005-02-10 22:13:00,105.809,105.823,105.806,105.81,428600001.0
2005-02-10 22:14:00,105.818,105.818,105.796,105.796,322999998.0
2005-02-10 22:15:00,105.798,105.81,105.785,105.81,312100001.0
2005-02-10 22:16:00,105.81,105.81,105.786,105.788,752700008.0
2005-02-10 22:17:00,105.792,105.809,105.792,105.799,236999998.0
2005-02-10 22:18:00,105.798,105.803,105.792,105.8,488699998.0
2005-02-10 22:19:00,105.8,105.816,105.8,105.807,457300002.0
2005-02-10 22:20:00,105.808,105.81,105.796,105.796,197999996.0
2005-02-10 22:21:00,105.788,105.798,105.788,105.796,188999998.0
2005-02-10 22:22:00,105.802,105.802,105.787,105.787,193400000.0
2005-02-10 22:23:00,105.798,105.8,105.785,105.795,327100005.0
2005-02-10 22:24:00,105.793,105.805,105.784,105.788,261900000.0
2005-02-10 22:25:00,105.795,105.81,105.786,105.81,366899991.0
2005-02-10 22:26:00,105.792,105.806,105.775,105.775,200600000.0
2005-02-10 22:27:00,105.78,105.78,105.745,105.765,1170599997.0
2005-02-10 22:28:00,105.77,105.77,105.753,105.765,380499998.0
2005-02-10 22:29:00,105.754,105.759,105.747,105.748,348600002.0
2005-02-10 22:30:00,105.763,105.775,105.763,105.775,290300002.0
2005-02-10 22:31:00,105.775,105.781,105.759,105.759,240000000.0
2005-02-10 22:32:00,105.75,105.762,105.735,105.735,330099997.0
2005-02-10 22:33:00,105.765,105.765,105.757,105.76,834199989.0
2005-02-10 22:34:00,105.755,105.756,105.738,105.745,914599993.0
2005-02-10 22:35:00,105.751,105.762,105.751,105.751,200000002.0
2005-02-10 22:36:00,105.751,105.764,105.751,105.753,572599987.0
2005-02-10 22:37:00,105.751,105.762,105.739,105.762,254599997.0
2005-02-10 22:38:00,105.762,105.772,105.762,105.765,192400001.0
2005-02-10 22:39:00,105.78,105.793,105.779,105.782,257800003.0
2005-02-10 22:40:00,105.789,105.796,105.77,105.773,724400006.0
2005-02-10 22:41:00,105.785,105.795,105.779,105.793,206999998.0
2005-02-10 22:42:00,105.777,105.805,105.775,105.805,399000002.0
2005-02-10 22:43:00,105.804,105.804,105.786,105.787,365100001.0
2005-02-10 22:44:00,105.791,105.806,105.787,105.805,360399998.0
2005-02-10 22:45:00,105.794,105.794,105.78,105.78,474599995.0
2005-02-10 22:46:00,105.774,105.785,105.773,105.773,270900003.0
2005-02-10 22:47:00,105.799,105.801,105.789,105.795,224400001.0
2005-02-10 22:48:00,105.801,105.805,105.787,105.797,490000005.0
2005-02-10 22:49:00,105.785,105.785,105.763,105.78,326899998.0
2005-02-10 22:50:00,105.777,105.798,105.774,105.793,370100002.0
2005-02-10 22:51:00,105.764,105.772,105.764,105.765,396299994.0
2005-02-10 22:52:00,105.752,105.774,105.752,105.764,216699998.0
2005-02-10 22:53:00,105.781,105.809,105.777,105.783,363699996.0
2005-02-10 22:54:00,105.776,105.796,105.776,105.784,246699997.0
2005-02-10 22:55:00,105.781,105.788,105.777,105.777,196000001.0
2005-02-10 22:56:00,105.771,105.787,105.767,105.783,388900007.0
2005-02-10 22:57:00,105.777,105.796,105.775,105.782,452600001.0
2005-02-10 22:58:00,105.784,105.81,105.784,105.808,179099998.0
2005-02-10 22:59:00,105.803,105.813,105.8,105.803,364200008.0
2005-02-10 23:00:00,105.807,105.83,105.807,105.828,176000003.0
2005-02-10 23:01:00,105.828,105.828,105.823,105.823,188300002.0
2005-02-10 23:02:00,105.83,105.83,105.816,105.819,218000002.0
2005-02-10 23:03:00,105.82,105.823,105.81,105.81,375000004.0
2005-02-10 23:04:00,105.802,105.819,105.802,105.807,166400002.0
2005-02-10 23:05:00,105.83,105.844,105.797,105.812,376999995.0
2005-02-10 23:06:00,105.822,105.835,105.818,105.82,249100000.0
2005-02-10 23:07:00,105.823,105.84,105.823,105.832,115900001.0
2005-02-10 23:08:00,105.818,105.837,105.818,105.828,356299997.0
2005-02-10 23:09:00,105.84,105.852,105.836,105.836,99200002.0
2005-02-10 23:10:00,105.837,105.837,105.823,105.828,312800002.0
2005-02-10 23:11:00,105.847,105.85,105.835,105.835,147900004.0
2005-02-10 23:12:00,105.843,105.843,105.825,105.837,192799999.0
2005-02-10 23:13:00,105.832,105.834,105.819,105.834,293900002.0
2005-02-10 23:14:00,105.816,105.816,105.793,105.798,117699998.0
2005-02-10 23:15:00,105.805,105.835,105.805,105.818,302800007.0
2005-02-10 23:16:00,105.812,105.821,105.794,105.794,159099999.0
2005-02-10 23:17:00,105.807,105.832,105.807,105.811,280799996.0
2005-02-10 23:18:00,105.832,105.842,105.813,105.818,280800006.0
2005-02-10 23:19:00,105.819,105.83,105.805,105.805,181800001.0
2005-02-10 23:20:00,105.812,105.82,105.812,105.815,141699999.0
2005-02-10 23:21:00,105.828,105.837,105.82,105.823,256200007.0
2005-02-10 23:22:00,105.822,105.832,105.821,105.828,330899998.0
2005-02-10 23:23:00,105.835,105.836,105.819,105.826,264099999.0
2005-02-10 23:24:00,105.818,105.835,105.809,105.835,213699998.0
2005-02-10 23:25:00,105.81,105.824,105.809,105.81,222899996.0
2005-02-10 23:26:00,105.803,105.828,105.803,105.824,292599998.0
2005-02-10 23:27:00,105.815,105.841,105.815,105.841,186500001.0
2005-02-10 23:28:00,105.807,105.825,105.807,105.811,186200001.0
2005-02-10 23:29:00,105.813,105.836,105.813,105.831,126299999.0
2005-02-10 23:30:00,105.83,105.838,105.821,105.834,197700000.0
2005-02-10 23:31:00,105.817,105.824,105.811,105.824,395599992.0
2005-02-10 23:32:00,105.812,105.826,105.812,105.818,417600002.0
2005-02-10 23:33:00,105.828,105.828,105.807,105.81,199300002.0
2005-02-10 23:34:00,105.82,105.85,105.813,105.85,236299998.0
2005-02-10 23:35:00,105.83,105.83,105.813,105.816,332399995.0
2005-02-10 23:36:00,105.821,105.836,105.817,105.817,212600000.0
2005-02-10 23:37:00,105.835,105.839,105.817,105.82,231500003.0
2005-02-10 23:38:00,105.826,105.826,105.812,105.812,312300003.0
2005-02-10 23:39:00,105.822,105.845,105.815,105.827,348100003.0
2005-02-10 23:40:00,105.82,105.827,105.81,105.81,230800002.0
2005-02-10 23:41:00,105.82,105.844,105.817,105.835,271400006.0
2005-02-10 23:42:00,105.831,105.842,105.831,105.842,66400000.0
2005-02-10 23:43:00,105.828,105.838,105.828,105.835,289300003.0
2005-02-10 23:44:00,105.831,105.84,105.823,105.823,243999995.0
2005-02-10 23:45:00,105.838,105.84,105.816,105.816,222399999.0
2005-02-10 23:46:00,105.837,105.843,105.832,105.832,237200002.0
2005-02-10 23:47:00,105.825,105.832,105.815,105.832,306600003.0
2005-02-10 23:48:00,105.858,105.858,105.826,105.843,314700003.0
2005-02-10 23:49:00,105.844,105.864,105.844,105.852,266299998.0
2005-02-10 23:50:00,105.84,105.851,105.836,105.851,211000002.0
2005-02-10 23:51:00,105.836,105.836,105.824,105.824,100000001.0
2005-02-10 23:52:00,105.829,105.853,105.829,105.846,139400000.0
2005-02-10 23:53:00,105.827,105.846,105.827,105.846,158900001.0
2005-02-10 23:54:00,105.835,105.838,105.828,105.828,236600004.0
2005-02-10 23:55:00,105.821,105.821,105.803,105.812,56799999.0
2005-02-10 23:56:00,105.833,105.835,105.816,105.82,197700003.0
2005-02-10 23:57:00,105.815,105.826,105.809,105.815,222899991.0
2005-02-10 23:58:00,105.835,105.835,105.807,105.807,98299999.0
2005-02-10 23:59:00,105.823,105.823,105.805,105.805,166399998.0
2005-02-11 00:00:00,105.806,105.837,105.79,105.821,222700002.0
2005-02-11 00:01:00,105.804,105.815,105.803,105.803,199100002.0
2005-02-11 00:02:00,105.807,105.825,105.807,105.81,167500000.0
2005-02-11 00:03:00,105.825,105.825,105.799,105.799,108400001.0
2005-02-11 00:04:00,105.785,105.814,105.785,105.802,340400009.0
2005-02-11 00:05:00,105.802,105.817,105.802,105.81,175600006.0
2005-02-11 00:06:00,105.797,105.801,105.78,105.801,311299998.0
2005-02-11 00:07:00,105.79,105.798,105.79,105.797,237100000.0
2005-02-11 00:08:00,105.792,105.804,105.783,105.783,173999998.0
2005-02-11 00:09:00,105.787,105.817,105.787,105.799,281100006.0
2005-02-11 00:10:00,105.787,105.803,105.787,105.803,255800006.0
2005-02-11 00:11:00,105.812,105.818,105.803,105.811,340800008.0
2005-02-11 00:12:00,105.811,105.816,105.798,105.805,289499996.0
2005-02-11 00:13:00,105.81,105.814,105.808,105.808,162200000.0
2005-02-11 00:14:00,105.829,105.829,105.802,105.802,202299996.0
2005-02-11 00:15:00,105.801,105.814,105.8,105.807,458600008.0
2005-02-11 00:16:00,105.792,105.817,105.792,105.803,114400001.0
2005-02-11 00:17:00,105.807,105.815,105.805,105.814,119099998.0
2005-02-11 00:18:00,105.817,105.823,105.806,105.806,194999996.0
2005-02-11 00:19:00,105.793,105.819,105.793,105.812,425500002.0
2005-02-11 00:20:00,105.82,105.82,105.805,105.807,182200001.0
2005-02-11 00:21:00,105.804,105.827,105.804,105.825,389199999.0
2005-02-11 00:22:00,105.799,105.824,105.799,105.822,194900000.0
2005-02-11 00:23:00,105.818,105.827,105.804,105.804,96699999.0
2005-02-11 00:24:00,105.801,105.826,105.798,105.826,324299997.0
2005-02-11 00:25:00,105.806,105.806,105.796,105.796,277899997.0
2005-02-11 00:26:00,105.827,105.839,105.827,105.83,269800000.0
2005-02-11 00:27:00,105.852,105.861,105.84,105.84,456799997.0
2005-02-11 00:28:00,105.871,105.888,105.863,105.888,86000000.0
2005-02-11 00:29:00,105.875,105.896,105.875,105.896,226200000.0
2005-02-11 00:30:00,105.898,105.898,105.875,105.893,311000005.0
2005-02-11 00:31:00,105.889,105.901,105.888,105.894,282499996.0
2005-02-11 00:32:00,105.881,105.881,105.869,105.88,237799999.0
2005-02-11 00:33:00,105.889,105.898,105.888,105.896,266700000.0
2005-02-11 00:34:00,105.887,105.9,105.885,105.895,363100010.0
2005-02-11 00:35:00,105.912,105.912,105.893,105.897,294899999.0
2005-02-11 00:36:00,105.894,105.894,105.872,105.878,328499995.0
2005-02-11 00:37:00,105.857,105.865,105.823,105.836,274400000.0
2005-02-11 00:38:00,105.847,105.847,105.835,105.84,198200002.0
2005-02-11 00:39:00,105.836,105.849,105.836,105.837,213199996.0
2005-02-11 00:40:00,105.833,105.843,105.821,105.843,175400002.0
2005-02-11 00:41:00,105.84,105.854,105.835,105.849,249599999.0
2005-02-11 00:42:00,105.829,105.858,105.828,105.844,310299997.0
2005-02-11 00:43:00,105.838,105.849,105.836,105.841,327799999.0
2005-02-11 00:44:00,105.837,105.856,105.833,105.853,166500000.0
2005-02-11 00:45:00,105.83,105.854,105.83,105.854,238400006.0
2005-02-11 00:46:00,105.84,105.848,105.834,105.84,269200001.0
2005-02-11 00:47:00,105.852,105.861,105.837,105.837,202300004.0
2005-02-11 00:48:00,105.818,105.845,105.816,105.845,264499995.0
2005-02-11 00:49:00,105.832,105.851,105.826,105.851,231100000.0
2005-02-11 00:50:00,105.848,105.853,105.835,105.839,144800000.0
2005-02-11 00:51:00,105.834,105.834,105.808,105.808,219300002.0
2005-02-11 00:52:00,105.802,105.82,105.802,105.807,356400000.0
2005-02-11 00:53:00,105.803,105.816,105.803,105.815,118800000.0
2005-02-11 00:54:00,105.817,105.829,105.817,105.817,126199999.0
2005-02-11 00:55:00,105.803,105.83,105.803,105.83,178499999.0
2005-02-11 00:56:00,105.804,105.827,105.804,105.811,261000002.0
2005-02-11 00:57:00,105.816,105.827,105.814,105.814,243499996.0
2005-02-11 00:58:00,105.816,105.824,105.816,105.824,74600000.0
2005-02-11 00:59:00,105.808,105.82,105.806,105.815,199999996.0
2005-02-11 01:00:00,105.807,105.815,105.807,105.814,101300000.0
2005-02-11 01:01:00,105.812,105.827,105.805,105.815,250600005.0
2005-02-11 01:02:00,105.814,105.827,105.813,105.815,177600001.0
2005-02-11 01:03:00,105.808,105.818,105.799,105.815,219699999.0
2005-02-11 01:04:00,105.828,105.828,105.812,105.812,242599998.0
2005-02-11 01:05:00,105.808,105.808,105.802,105.802,76200001.0
2005-02-11 01:06:00,105.795,105.801,105.789,105.801,233799999.0
2005-02-11 01:07:00,105.795,105.797,105.789,105.797,275500001.0
2005-02-11 01:08:00,105.8,105.808,105.789,105.797,338699998.0
2005-02-11 01:09:00,105.798,105.798,105.777,105.78,157699998.0
2005-02-11 01:10:00,105.787,105.795,105.787,105.789,350799994.0
2005-02-11 01:11:00,105.795,105.807,105.795,105.804,229799998.0
2005-02-11 01:12:00,105.794,105.807,105.794,105.799,120299999.0
2005-02-11 01:13:00,105.787,105.79,105.787,105.79,60500000.0
2005-02-11 01:14:00,105.8,105.813,105.8,105.813,62700001.0
2005-02-11 01:15:00,105.808,105.81,105.794,105.798,132100003.0
2005-02-11 01:16:00,105.795,105.795,105.79,105.795,267200000.0
2005-02-11 01:17:00,105.818,105.818,105.794,105.805,355600005.0
2005-02-11 01:18:00,105.811,105.817,105.802,105.817,208900002.0
2005-02-11 01:19:00,105.806,105.815,105.799,105.814,160499995.0
2005-02-11 01:20:00,105.824,105.827,105.802,105.802,281200005.0
2005-02-11 01:21:00,105.808,105.808,105.786,105.786,177599997.0
2005-02-11 01:22:00,105.785,105.797,105.785,105.789,366499996.0
2005-02-11 01:23:00,105.8,105.81,105.8,105.805,121700002.0
2005-02-11 01:24:00,105.801,105.801,105.798,105.798,65700003.0
2005-02-11 01:25:00,105.783,105.809,105.783,105.804,270199997.0
2005-02-11 01:26:00,105.809,105.815,105.789,105.789,183800002.0
2005-02-11 01:27:00,105.783,105.813,105.776,105.813,94500002.0
2005-02-11 01:28:00,105.793,105.817,105.79,105.817,123999999.0
2005-02-11 01:29:00,105.82,105.827,105.806,105.819,74800000.0
2005-02-11 01:30:00,105.817,105.828,105.805,105.819,335699995.0
2005-02-11 01:31:00,105.793,105.8,105.783,105.8,144199997.0
2005-02-11 01:32:00,105.799,105.8,105.793,105.797,214599999.0
2005-02-11 01:33:00,105.785,105.785,105.741,105.741,183499999.0
2005-02-11 01:34:00,105.736,105.736,105.713,105.728,271700002.0
2005-02-11 01:35:00,105.734,105.734,105.723,105.733,154099997.0
2005-02-11 01:36:00,105.735,105.738,105.725,105.725,204900002.0
2005-02-11 01:37:00,105.725,105.725,105.7,105.7,172499994.0
2005-02-11 01:38:00,105.687,105.687,105.635,105.684,174400001.0
2005-02-11 01:39:00,105.681,105.681,105.666,105.681,170700003.0
2005-02-11 01:40:00,105.708,105.708,105.677,105.677,105099998.0
2005-02-11 01:41:00,105.717,105.719,105.705,105.71,270100002.0
2005-02-11 01:42:00,105.713,105.715,105.71,105.715,200600003.0
2005-02-11 01:43:00,105.705,105.719,105.682,105.682,175400002.0
2005-02-11 01:44:00,105.696,105.726,105.696,105.724,175799997.0
2005-02-11 01:45:00,105.726,105.734,105.724,105.734,293299997.0
2005-02-11 01:46:00,105.73,105.73,105.72,105.723,177900003.0
2005-02-11 01:47:00,105.725,105.739,105.725,105.727,76000001.0
2005-02-11 01:48:00,105.731,105.733,105.722,105.731,272400002.0
2005-02-11 01:49:00,105.718,105.74,105.718,105.74,294800004.0
2005-02-11 01:50:00,105.725,105.744,105.725,105.725,218199997.0
2005-02-11 01:51:00,105.747,105.749,105.731,105.735,179000002.0
2005-02-11 01:52:00,105.752,105.752,105.737,105.737,214900005.0
2005-02-11 01:53:00,105.747,105.751,105.743,105.747,171199997.0
2005-02-11 01:54:00,105.759,105.808,105.759,105.8,231100003.0
2005-02-11 01:55:00,105.805,105.828,105.791,105.827,154500002.0
2005-02-11 01:56:00,105.827,105.842,105.822,105.837,242700000.0
2005-02-11 01:57:00,105.838,105.859,105.831,105.859,235399999.0
2005-02-11 01:58:00,105.843,105.843,105.833,105.834,66800000.0
2005-02-11 01:59:00,105.809,105.836,105.807,105.826,182000002.0
2005-02-11 02:00:00,105.825,105.836,105.819,105.82,250400005.0
2005-02-11 02:01:00,105.783,105.811,105.764,105.807,131100004.0
2005-02-11 02:02:00,105.788,105.792,105.744,105.744,431399996.0
2005-02-11 02:03:00,105.785,105.787,105.759,105.759,254399998.0
2005-02-11 02:04:00,105.783,105.794,105.76,105.773,120300001.0
2005-02-11 02:05:00,105.777,105.778,105.764,105.769,265000003.0
2005-02-11 02:06:00,105.778,105.778,105.755,105.755,287599997.0
2005-02-11 02:07:00,105.756,105.767,105.756,105.767,168200004.0
2005-02-11 02:08:00,105.773,105.773,105.769,105.769,97100002.0
2005-02-11 02:09:00,105.773,105.78,105.771,105.777,160300003.0
2005-02-11 02:10:00,105.766,105.766,105.74,105.742,259199998.0
2005-02-11 02:11:00,105.743,105.743,105.721,105.721,216299995.0
2005-02-11 02:12:00,105.746,105.747,105.704,105.704,232700006.0
2005-02-11 02:13:00,105.718,105.738,105.718,105.727,268000005.0
2005-02-11 02:14:00,105.733,105.733,105.714,105.726,379900008.0
2005-02-11 02:15:00,105.72,105.739,105.72,105.732,197900004.0
2005-02-11 02:16:00,105.732,105.756,105.732,105.75,117100001.0
2005-02-11 02:17:00,105.752,105.752,105.737,105.751,110699998.0
2005-02-11 02:18:00,105.757,105.768,105.751,105.759,284299996.0
2005-02-11 02:19:00,105.738,105.768,105.738,105.752,237500001.0
2005-02-11 02:20:00,105.744,105.758,105.744,105.75,230099996.0
2005-02-11 02:21:00,105.754,105.775,105.754,105.775,259399998.0
2005-02-11 02:22:00,105.778,105.778,105.76,105.76,253700002.0
2005-02-11 02:23:00,105.745,105.763,105.742,105.744,207099995.0
2005-02-11 02:24:00,105.768,105.768,105.748,105.755,211000000.0
2005-02-11 02:25:00,105.76,105.76,105.749,105.753,203700005.0
2005-02-11 02:26:00,105.77,105.775,105.76,105.768,262000003.0
2005-02-11 02:27:00,105.764,105.775,105.764,105.768,100000001.0
2005-02-11 02:28:00,105.778,105.785,105.775,105.775,131399995.0
2005-02-11 02:29:00,105.783,105.79,105.775,105.785,159699998.0
2005-02-11 02:30:00,105.801,105.801,105.772,105.772,284300000.0
2005-02-11 02:31:00,105.799,105.817,105.787,105.811,210900000.0
2005-02-11 02:32:00,105.83,105.83,105.797,105.798,296100001.0
2005-02-11 02:33:00,105.797,105.797,105.763,105.767,243400001.0
2005-02-11 02:34:00,105.768,105.771,105.759,105.759,262900003.0
2005-02-11 02:35:00,105.753,105.767,105.743,105.759,290700003.0
2005-02-11 02:36:00,105.78,105.784,105.756,105.762,153399999.0
2005-02-11 02:37:00,105.768,105.768,105.734,105.739,336699999.0
2005-02-11 02:38:00,105.75,105.756,105.74,105.754,337200000.0
2005-02-11 02:39:00,105.754,105.782,105.754,105.762,250699996.0
2005-02-11 02:40:00,105.784,105.789,105.775,105.785,258000001.0
2005-02-11 02:41:00,105.782,105.79,105.775,105.79,208300001.0
2005-02-11 02:42:00,105.784,105.793,105.781,105.782,242400000.0
2005-02-11 02:43:00,105.775,105.775,105.741,105.749,183400002.0
2005-02-11 02:44:00,105.75,105.753,105.744,105.747,125299999.0
2005-02-11 02:45:00,105.747,105.754,105.728,105.754,399799994.0
2005-02-11 02:46:00,105.75,105.751,105.742,105.751,207399998.0
2005-02-11 02:47:00,105.75,105.758,105.745,105.755,233699997.0
2005-02-11 02:48:00,105.763,105.763,105.752,105.758,187900000.0
2005-02-11 02:49:00,105.758,105.758,105.733,105.75,124399997.0
2005-02-11 02:50:00,105.763,105.77,105.749,105.77,338699997.0
2005-02-11 02:51:00,105.753,105.753,105.729,105.745,158800003.0
2005-02-11 02:52:00,105.752,105.752,105.73,105.73,247199996.0
2005-02-11 02:53:00,105.737,105.759,105.737,105.749,201600001.0
2005-02-11 02:54:00,105.74,105.754,105.739,105.742,245500003.0
2005-02-11 02:55:00,105.758,105.765,105.734,105.734,179999999.0
2005-02-11 02:56:00,105.764,105.773,105.744,105.753,234600005.0
2005-02-11 02:57:00,105.77,105.775,105.751,105.751,175200006.0
2005-02-11 02:58:00,105.76,105.76,105.748,105.748,125600002.0
2005-02-11 02:59:00,105.751,105.751,105.733,105.733,219900002.0
2005-02-11 03:00:00,105.733,105.744,105.733,105.74,139400002.0
2005-02-11 03:01:00,105.751,105.762,105.751,105.758,250900000.0
2005-02-11 03:02:00,105.75,105.75,105.742,105.742,260100008.0
2005-02-11 03:03:00,105.745,105.772,105.744,105.761,185099997.0
2005-02-11 03:04:00,105.773,105.777,105.77,105.777,244099998.0
2005-02-11 03:05:00,105.767,105.792,105.767,105.77,134900004.0
2005-02-11 03:06:00,105.782,105.791,105.777,105.789,281999998.0
2005-02-11 03:07:00,105.755,105.795,105.755,105.795,387500002.0
2005-02-11 03:08:00,105.786,105.79,105.773,105.785,292500006.0
2005-02-11 03:09:00,105.787,105.789,105.773,105.783,224199998.0
2005-02-11 03:10:00,105.772,105.781,105.759,105.771,325099999.0
2005-02-11 03:11:00,105.75,105.777,105.749,105.77,96100002.0
2005-02-11 03:12:00,105.767,105.769,105.755,105.755,161500004.0
2005-02-11 03:13:00,105.762,105.772,105.746,105.772,316600004.0
2005-02-11 03:14:00,105.757,105.779,105.755,105.758,325499999.0
2005-02-11 03:15:00,105.78,105.785,105.773,105.782,207800004.0
2005-02-11 03:16:00,105.77,105.786,105.758,105.775,241500003.0
2005-02-11 03:17:00,105.798,105.802,105.78,105.78,214299999.0
2005-02-11 03:18:00,105.787,105.787,105.755,105.773,186500000.0
2005-02-11 03:19:00,105.788,105.788,105.755,105.774,358100005.0
2005-02-11 03:20:00,105.806,105.806,105.779,105.789,295800001.0
2005-02-11 03:21:00,105.805,105.805,105.778,105.782,211500000.0
2005-02-11 03:22:00,105.782,105.79,105.76,105.775,272100002.0
2005-02-11 03:23:00,105.788,105.815,105.785,105.811,220599999.0
2005-02-11 03:24:00,105.813,105.813,105.804,105.813,215700000.0
2005-02-11 03:25:00,105.779,105.811,105.779,105.791,274800002.0
2005-02-11 03:26:00,105.8,105.812,105.795,105.795,200600003.0
2005-02-11 03:27:00,105.779,105.801,105.779,105.797,218200001.0
2005-02-11 03:28:00,105.788,105.798,105.788,105.797,206800005.0
2005-02-11 03:29:00,105.792,105.792,105.784,105.787,96400002.0
2005-02-11 03:30:00,105.771,105.815,105.771,105.8,284499998.0
2005-02-11 03:31:00,105.805,105.805,105.781,105.788,166099999.0
2005-02-11 03:32:00,105.793,105.793,105.77,105.77,310899995.0
2005-02-11 03:33:00,105.783,105.783,105.764,105.77,175400002.0
2005-02-11 03:34:00,105.781,105.781,105.754,105.754,324000007.0
2005-02-11 03:35:00,105.742,105.76,105.742,105.76,253200001.0
2005-02-11 03:36:00,105.763,105.781,105.763,105.781,136800001.0
2005-02-11 03:37:00,105.754,105.777,105.754,105.775,186500004.0
2005-02-11 03:38:00,105.77,105.775,105.758,105.758,199000003.0
2005-02-11 03:39:00,105.777,105.789,105.77,105.77,90100000.0
2005-02-11 03:40:00,105.78,105.788,105.765,105.786,229700003.0
2005-02-11 03:41:00,105.757,105.77,105.757,105.764,60400002.0
2005-02-11 03:42:00,105.775,105.778,105.766,105.777,137599999.0
2005-02-11 03:43:00,105.763,105.783,105.763,105.783,153999999.0
2005-02-11 03:44:00,105.79,105.79,105.77,105.783,181800000.0
2005-02-11 03:45:00,105.795,105.795,105.767,105.775,78500000.0
2005-02-11 03:46:00,105.755,105.777,105.755,105.764,256200006.0
2005-02-11 03:47:00,105.778,105.779,105.758,105.758,145600002.0
2005-02-11 03:48:00,105.771,105.771,105.758,105.766,211100001.0
2005-02-11 03:49:00,105.78,105.786,105.753,105.753,238900000.0
2005-02-11 03:50:00,105.758,105.758,105.736,105.742,189000001.0
2005-02-11 03:51:00,105.742,105.756,105.742,105.755,320200003.0
2005-02-11 03:52:00,105.743,105.758,105.733,105.751,324199998.0
2005-02-11 03:53:00,105.753,105.753,105.729,105.729,188199996.0
2005-02-11 03:54:00,105.732,105.747,105.728,105.732,160099998.0
2005-02-11 03:55:00,105.738,105.744,105.727,105.73,320200006.0
2005-02-11 03:56:00,105.727,105.744,105.727,105.74,173599999.0
2005-02-11 03:57:00,105.745,105.749,105.739,105.749,203200006.0
2005-02-11 03:58:00,105.749,105.761,105.749,105.756,202599997.0
2005-02-11 03:59:00,105.74,105.756,105.733,105.744,501100000.0
2005-02-11 04:00:00,105.744,105.759,105.744,105.746,161199997.0
2005-02-11 04:01:00,105.726,105.754,105.726,105.742,219400004.0
2005-02-11 04:02:00,105.758,105.762,105.741,105.749,299400000.0
2005-02-11 04:03:00,105.766,105.766,105.751,105.751,280000000.0
2005-02-11 04:04:00,105.772,105.772,105.747,105.771,244499998.0
2005-02-11 04:05:00,105.75,105.767,105.75,105.765,291100001.0
2005-02-11 04:06:00,105.767,105.767,105.739,105.755,190800003.0
2005-02-11 04:07:00,105.763,105.765,105.755,105.76,163599998.0
2005-02-11 04:08:00,105.752,105.752,105.727,105.743,274600005.0
2005-02-11 04:09:00,105.761,105.761,105.731,105.731,218699996.0
2005-02-11 04:10:00,105.753,105.753,105.734,105.753,253299994.0
2005-02-11 04:11:00,105.746,105.762,105.741,105.761,294200002.0
2005-02-11 04:12:00,105.763,105.767,105.742,105.763,194699996.0
2005-02-11 04:13:00,105.764,105.773,105.756,105.773,246699998.0
2005-02-11 04:14:00,105.781,105.781,105.747,105.749,180899997.0
2005-02-11 04:15:00,105.753,105.758,105.721,105.722,270600001.0
2005-02-11 04:16:00,105.698,105.724,105.693,105.724,289500000.0
2005-02-11 04:17:00,105.718,105.718,105.688,105.704,100300001.0
2005-02-11 04:18:00,105.722,105.73,105.7,105.712,153500003.0
2005-02-11 04:19:00,105.733,105.733,105.716,105.719,304300000.0
2005-02-11 04:20:00,105.73,105.73,105.708,105.713,105600003.0
2005-02-11 04:21:00,105.732,105.737,105.717,105.732,231899996.0
2005-02-11 04:22:00,105.72,105.736,105.71,105.722,268899999.0
2005-02-11 04:23:00,105.733,105.735,105.711,105.722,248000005.0
2005-02-11 04:24:00,105.718,105.731,105.717,105.719,276000004.0
2005-02-11 04:25:00,105.713,105.731,105.705,105.719,295199998.0
2005-02-11 04:26:00,105.721,105.735,105.721,105.727,230300001.0
2005-02-11 04:27:00,105.717,105.717,105.699,105.7,220699996.0
2005-02-11 04:28:00,105.705,105.709,105.681,105.685,234300000.0
2005-02-11 04:29:00,105.679,105.695,105.677,105.695,335700000.0
2005-02-11 04:30:00,105.695,105.695,105.658,105.668,235799999.0
2005-02-11 04:31:00,105.658,105.658,105.629,105.635,208100003.0
2005-02-11 04:32:00,105.636,105.636,105.618,105.63,73400000.0
2005-02-11 04:33:00,105.643,105.65,105.628,105.634,148199996.0
2005-02-11 04:34:00,105.654,105.669,105.646,105.651,190399995.0
2005-02-11 04:35:00,105.668,105.668,105.649,105.664,159600003.0
2005-02-11 04:36:00,105.647,105.676,105.647,105.676,172200003.0
2005-02-11 04:37:00,105.675,105.675,105.643,105.643,202300002.0
2005-02-11 04:38:00,105.665,105.677,105.654,105.662,228299999.0
2005-02-11 04:39:00,105.66,105.671,105.647,105.658,489699992.0
2005-02-11 04:40:00,105.673,105.678,105.665,105.678,149800000.0
2005-02-11 04:41:00,105.669,105.669,105.654,105.659,194400001.0
2005-02-11 04:42:00,105.67,105.67,105.636,105.636,378099999.0
2005-02-11 04:43:00,105.671,105.671,105.653,105.659,260800003.0
2005-02-11 04:44:00,105.659,105.662,105.655,105.655,260100005.0
2005-02-11 04:45:00,105.67,105.675,105.658,105.664,224399999.0
2005-02-11 04:46:00,105.658,105.68,105.658,105.662,249100005.0
2005-02-11 04:47:00,105.688,105.688,105.669,105.669,193999999.0
2005-02-11 04:48:00,105.654,105.67,105.644,105.67,270299999.0
2005-02-11 04:49:00,105.68,105.685,105.659,105.668,226100006.0
2005-02-11 04:50:00,105.694,105.694,105.671,105.671,123600001.0
2005-02-11 04:51:00,105.67,105.686,105.669,105.686,307200003.0
2005-02-11 04:52:00,105.688,105.708,105.688,105.701,215500000.0
2005-02-11 04:53:00,105.7,105.742,105.695,105.733,230800001.0
2005-02-11 04:54:00,105.748,105.748,105.719,105.732,325000000.0
2005-02-11 04:55:00,105.75,105.766,105.743,105.76,291399998.0
2005-02-11 04:56:00,105.764,105.777,105.764,105.774,356099998.0
2005-02-11 04:57:00,105.765,105.765,105.751,105.756,306400001.0
2005-02-11 04:58:00,105.73,105.744,105.73,105.735,77100000.0
2005-02-11 04:59:00,105.728,105.741,105.714,105.741,235400001.0
2005-02-11 05:00:00,105.767,105.767,105.74,105.753,270900002.0
2005-02-11 05:01:00,105.786,105.786,105.758,105.758,95799999.0
2005-02-11 05:02:00,105.764,105.812,105.764,105.799,401499996.0
2005-02-11 05:03:00,105.815,105.815,105.771,105.771,261199992.0
2005-02-11 05:04:00,105.778,105.785,105.764,105.773,195200001.0
2005-02-11 05:05:00,105.773,105.8,105.773,105.792,253200001.0
2005-02-11 05:06:00,105.795,105.798,105.777,105.777,253700000.0
2005-02-11 05:07:00,105.781,105.801,105.781,105.792,363799997.0
2005-02-11 05:08:00,105.81,105.814,105.78,105.803,406199998.0
2005-02-11 05:09:00,105.811,105.816,105.799,105.805,482799994.0
2005-02-11 05:10:00,105.807,105.81,105.802,105.802,342800007.0
2005-02-11 05:11:00,105.811,105.818,105.794,105.805,252599996.0
2005-02-11 05:12:00,105.798,105.804,105.796,105.804,187600000.0
2005-02-11 05:13:00,105.798,105.798,105.778,105.792,259700003.0
2005-02-11 05:14:00,105.807,105.807,105.79,105.803,302000001.0
2005-02-11 05:15:00,105.793,105.794,105.789,105.794,182100002.0
2005-02-11 05:16:00,105.783,105.801,105.783,105.801,394699997.0
2005-02-11 05:17:00,105.81,105.822,105.81,105.817,237400004.0
2005-02-11 05:18:00,105.805,105.816,105.805,105.808,159500002.0
2005-02-11 05:19:00,105.808,105.828,105.806,105.82,263400000.0
2005-02-11 05:20:00,105.81,105.819,105.794,105.803,205099998.0
2005-02-11 05:21:00,105.807,105.813,105.799,105.808,342199997.0
2005-02-11 05:22:00,105.798,105.804,105.789,105.789,373299995.0
2005-02-11 05:23:00,105.782,105.802,105.781,105.781,195699998.0
2005-02-11 05:24:00,105.78,105.78,105.771,105.772,249199996.0
2005-02-11 05:25:00,105.773,105.79,105.762,105.766,227900004.0
2005-02-11 05:26:00,105.76,105.769,105.76,105.769,242999997.0
2005-02-11 05:27:00,105.76,105.771,105.756,105.762,341800004.0
2005-02-11 05:28:00,105.757,105.772,105.755,105.772,133700002.0
2005-02-11 05:29:00,105.767,105.767,105.766,105.766,10800000.0
2005-02-11 05:30:00,105.773,105.773,105.765,105.773,215100002.0
2005-02-11 05:31:00,105.768,105.788,105.757,105.788,374799998.0
2005-02-11 05:32:00,105.763,105.79,105.755,105.79,286200003.0
2005-02-11 05:33:00,105.774,105.774,105.762,105.767,297799995.0
2005-02-11 05:34:00,105.759,105.779,105.75,105.766,272499998.0
2005-02-11 05:35:00,105.761,105.778,105.761,105.767,309799997.0
2005-02-11 05:36:00,105.755,105.777,105.755,105.777,170700002.0
2005-02-11 05:37:00,105.773,105.78,105.764,105.772,318300000.0
2005-02-11 05:38:00,105.772,105.786,105.766,105.779,148800004.0
2005-02-11 05:39:00,105.745,105.77,105.745,105.77,207899998.0
2005-02-11 05:40:00,105.768,105.768,105.757,105.765,341999999.0
2005-02-11 05:41:00,105.763,105.774,105.759,105.762,299199999.0
2005-02-11 05:42:00,105.775,105.778,105.764,105.778,204499995.0
2005-02-11 05:43:00,105.778,105.79,105.776,105.778,252500000.0
2005-02-11 05:44:00,105.776,105.787,105.77,105.776,55599999.0
2005-02-11 05:45:00,105.781,105.786,105.771,105.786,300200001.0
2005-02-11 05:46:00,105.778,105.778,105.774,105.778,39600000.0
2005-02-11 05:47:00,105.77,105.781,105.77,105.776,280200002.0
2005-02-11 05:48:00,105.767,105.773,105.766,105.773,98300001.0
2005-02-11 05:49:00,105.779,105.779,105.764,105.776,251300004.0
2005-02-11 05:50:00,105.78,105.78,105.77,105.774,276500000.0
2005-02-11 05:51:00,105.777,105.781,105.768,105.768,247900004.0
2005-02-11 05:52:00,105.776,105.776,105.765,105.773,135000002.0
2005-02-11 05:53:00,105.774,105.797,105.774,105.79,144200003.0
2005-02-11 05:54:00,105.804,105.815,105.796,105.813,339300005.0
2005-02-11 05:55:00,105.782,105.819,105.782,105.815,391099994.0
2005-02-11 05:56:00,105.818,105.818,105.795,105.806,242999999.0
2005-02-11 05:57:00,105.802,105.808,105.802,105.803,138200004.0
2005-02-11 05:58:00,105.799,105.808,105.797,105.797,419099999.0
2005-02-11 05:59:00,105.815,105.817,105.804,105.814,260400000.0
2005-02-11 06:00:00,105.808,105.812,105.789,105.789,202399997.0
2005-02-11 06:01:00,105.809,105.809,105.79,105.802,207299999.0
2005-02-11 06:02:00,105.814,105.814,105.799,105.812,267400003.0
2005-02-11 06:03:00,105.805,105.816,105.802,105.803,109999999.0
2005-02-11 06:04:00,105.799,105.804,105.785,105.785,118800002.0
2005-02-11 06:05:00,105.795,105.795,105.787,105.793,225399997.0
2005-02-11 06:06:00,105.818,105.818,105.776,105.783,282000005.0
2005-02-11 06:07:00,105.786,105.791,105.773,105.773,203300002.0
2005-02-11 06:08:00,105.791,105.809,105.791,105.797,185799997.0
2005-02-11 06:09:00,105.803,105.803,105.788,105.788,79500000.0
2005-02-11 06:10:00,105.798,105.798,105.783,105.796,189700001.0
2005-02-11 06:11:00,105.793,105.801,105.787,105.788,297999996.0
2005-02-11 06:12:00,105.78,105.793,105.779,105.792,208300003.0
2005-02-11 06:13:00,105.782,105.803,105.782,105.797,190300000.0
2005-02-11 06:14:00,105.815,105.823,105.806,105.816,247200003.0
2005-02-11 06:15:00,105.807,105.818,105.805,105.806,133200003.0
2005-02-11 06:16:00,105.817,105.817,105.798,105.809,226100004.0
2005-02-11 06:17:00,105.809,105.828,105.809,105.818,329399994.0
2005-02-11 06:18:00,105.798,105.808,105.798,105.802,149400002.0
2005-02-11 06:19:00,105.81,105.818,105.804,105.811,272300000.0
2005-02-11 06:20:00,105.813,105.817,105.806,105.815,252800001.0
2005-02-11 06:21:00,105.808,105.818,105.804,105.807,242799999.0
2005-02-11 06:22:00,105.813,105.816,105.808,105.816,153600000.0
2005-02-11 06:23:00,105.82,105.82,105.805,105.807,211700000.0
2005-02-11 06:24:00,105.81,105.821,105.809,105.809,260600001.0
2005-02-11 06:25:00,105.818,105.821,105.811,105.811,332400000.0
2005-02-11 06:26:00,105.805,105.81,105.792,105.799,300000004.0
2005-02-11 06:27:00,105.808,105.811,105.791,105.798,231599998.0
2005-02-11 06:28:00,105.792,105.803,105.792,105.802,138199999.0
2005-02-11 06:29:00,105.796,105.796,105.784,105.788,336599998.0
2005-02-11 06:30:00,105.788,105.807,105.788,105.806,187899998.0
2005-02-11 06:31:00,105.784,105.804,105.784,105.794,324899996.0
2005-02-11 06:32:00,105.803,105.803,105.786,105.791,270999999.0
2005-02-11 06:33:00,105.792,105.792,105.78,105.781,151599998.0
2005-02-11 06:34:00,105.79,105.809,105.783,105.783,318400000.0
2005-02-11 06:35:00,105.788,105.799,105.779,105.782,153199999.0
2005-02-11 06:36:00,105.778,105.79,105.774,105.79,289400004.0
2005-02-11 06:37:00,105.78,105.785,105.78,105.785,396899997.0
2005-02-11 06:38:00,105.782,105.788,105.769,105.785,256100000.0
2005-02-11 06:39:00,105.801,105.801,105.781,105.788,298900002.0
2005-02-11 06:40:00,105.782,105.795,105.779,105.794,295000000.0
2005-02-11 06:41:00,105.798,105.798,105.782,105.788,183200002.0
2005-02-11 06:42:00,105.796,105.796,105.778,105.793,218700003.0
2005-02-11 06:43:00,105.773,105.786,105.768,105.775,383700000.0
2005-02-11 06:44:00,105.788,105.788,105.786,105.787,117399999.0
2005-02-11 06:45:00,105.787,105.801,105.787,105.787,131699997.0
2005-02-11 06:46:00,105.797,105.797,105.791,105.795,191000000.0
2005-02-11 06:47:00,105.786,105.798,105.786,105.798,202000003.0
2005-02-11 06:48:00,105.783,105.797,105.774,105.795,261499999.0
2005-02-11 06:49:00,105.797,105.8,105.782,105.786,159699998.0
2005-02-11 06:50:00,105.79,105.809,105.78,105.809,144599999.0
2005-02-11 06:51:00,105.805,105.808,105.789,105.789,246799999.0
2005-02-11 06:52:00,105.802,105.808,105.796,105.807,385200002.0
2005-02-11 06:53:00,105.795,105.806,105.787,105.796,251100003.0
2005-02-11 06:54:00,105.8,105.814,105.788,105.799,352399999.0
2005-02-11 06:55:00,105.8,105.805,105.8,105.805,94100002.0
2005-02-11 06:56:00,105.802,105.816,105.802,105.802,164299996.0
2005-02-11 06:57:00,105.802,105.811,105.788,105.798,208999997.0
2005-02-11 06:58:00,105.802,105.804,105.795,105.799,150700003.0
2005-02-11 06:59:00,105.792,105.806,105.792,105.797,211399997.0
2005-02-11 07:00:00,105.796,105.818,105.795,105.817,344899990.0
2005-02-11 07:01:00,105.803,105.816,105.792,105.815,309400000.0
2005-02-11 07:02:00,105.81,105.81,105.792,105.803,313699997.0
2005-02-11 07:03:00,105.799,105.811,105.792,105.81,165099999.0
2005-02-11 07:04:00,105.79,105.801,105.789,105.79,325800004.0
2005-02-11 07:05:00,105.813,105.82,105.794,105.82,207699999.0
2005-02-11 07:06:00,105.803,105.811,105.801,105.801,247100000.0
2005-02-11 07:07:00,105.8,105.818,105.798,105.815,280500001.0
2005-02-11 07:08:00,105.797,105.828,105.797,105.828,282900002.0
2005-02-11 07:09:00,105.792,105.826,105.792,105.826,150600001.0
2005-02-11 07:10:00,105.804,105.812,105.804,105.806,249899997.0
2005-02-11 07:11:00,105.808,105.808,105.784,105.805,196300002.0
2005-02-11 07:12:00,105.81,105.816,105.8,105.816,69099999.0
2005-02-11 07:13:00,105.809,105.815,105.792,105.792,196699999.0
2005-02-11 07:14:00,105.823,105.823,105.804,105.804,240099999.0
2005-02-11 07:15:00,105.805,105.805,105.798,105.805,217499998.0
2005-02-11 07:16:00,105.82,105.82,105.801,105.81,168800004.0
2005-02-11 07:17:00,105.81,105.818,105.81,105.812,138899996.0
2005-02-11 07:18:00,105.8,105.827,105.8,105.805,221699996.0
2005-02-11 07:19:00,105.784,105.809,105.784,105.809,20100000.0
2005-02-11 07:20:00,105.812,105.812,105.799,105.803,246299996.0
2005-02-11 07:21:00,105.812,105.812,105.804,105.807,203199998.0
2005-02-11 07:22:00,105.816,105.816,105.799,105.799,180500000.0
2005-02-11 07:23:00,105.804,105.805,105.794,105.805,179800004.0
2005-02-11 07:24:00,105.806,105.824,105.806,105.81,255299999.0
2005-02-11 07:25:00,105.81,105.818,105.802,105.813,248899999.0
2005-02-11 07:26:00,105.818,105.82,105.811,105.811,248999994.0
2005-02-11 07:27:00,105.809,105.816,105.799,105.799,291399999.0
2005-02-11 07:28:00,105.81,105.812,105.798,105.812,213200000.0
2005-02-11 07:29:00,105.818,105.82,105.794,105.82,325899997.0
2005-02-11 07:30:00,105.808,105.82,105.808,105.808,101900000.0
2005-02-11 07:31:00,105.818,105.818,105.805,105.813,226100005.0
2005-02-11 07:32:00,105.792,105.811,105.791,105.811,207199998.0
2005-02-11 07:33:00,105.82,105.826,105.805,105.805,112200000.0
2005-02-11 07:34:00,105.807,105.832,105.807,105.832,211599997.0
2005-02-11 07:35:00,105.799,105.809,105.794,105.794,87800002.0
2005-02-11 07:36:00,105.808,105.808,105.785,105.794,211200001.0
2005-02-11 07:37:00,105.813,105.815,105.786,105.802,367399997.0
2005-02-11 07:38:00,105.8,105.8,105.781,105.792,134500002.0
2005-02-11 07:39:00,105.798,105.803,105.796,105.798,355600003.0
2005-02-11 07:40:00,105.798,105.805,105.784,105.799,214500004.0
2005-02-11 07:41:00,105.798,105.819,105.788,105.819,199299998.0
2005-02-11 07:42:00,105.81,105.82,105.792,105.82,182700002.0
2005-02-11 07:43:00,105.791,105.8,105.78,105.798,325700007.0
2005-02-11 07:44:00,105.785,105.799,105.785,105.799,343800007.0
2005-02-11 07:45:00,105.795,105.809,105.795,105.807,199899997.0
2005-02-11 07:46:00,105.809,105.815,105.795,105.795,173799998.0
2005-02-11 07:47:00,105.772,105.795,105.772,105.795,309000005.0
2005-02-11 07:48:00,105.799,105.817,105.795,105.797,250300006.0
2005-02-11 07:49:00,105.79,105.809,105.79,105.801,174300001.0
2005-02-11 07:50:00,105.808,105.809,105.792,105.792,292099996.0
2005-02-11 07:51:00,105.79,105.794,105.779,105.794,220499995.0
2005-02-11 07:52:00,105.805,105.817,105.805,105.807,203500003.0
2005-02-11 07:53:00,105.808,105.814,105.789,105.814,283199997.0
2005-02-11 07:54:00,105.809,105.81,105.799,105.804,256600002.0
2005-02-11 07:55:00,105.794,105.806,105.783,105.806,366800003.0
2005-02-11 07:56:00,105.803,105.805,105.786,105.786,165400002.0
2005-02-11 07:57:00,105.82,105.82,105.795,105.813,356800000.0
2005-02-11 07:58:00,105.81,105.81,105.797,105.804,294300003.0
2005-02-11 07:59:00,105.813,105.817,105.806,105.817,39700000.0
2005-02-11 08:00:00,105.812,105.812,105.798,105.798,115000000.0
2005-02-11 08:01:00,105.783,105.808,105.783,105.8,269399991.0
2005-02-11 08:02:00,105.813,105.815,105.807,105.815,289200009.0
2005-02-11 08:03:00,105.818,105.82,105.798,105.807,269999999.0
2005-02-11 08:04:00,105.803,105.809,105.792,105.807,190800001.0
2005-02-11 08:05:00,105.81,105.81,105.784,105.784,295400005.0
2005-02-11 08:06:00,105.8,105.81,105.797,105.797,180399998.0
2005-02-11 08:07:00,105.791,105.8,105.787,105.796,264200003.0
2005-02-11 08:08:00,105.808,105.808,105.788,105.796,169799997.0
2005-02-11 08:09:00,105.813,105.822,105.804,105.822,330800008.0
2005-02-11 08:10:00,105.797,105.819,105.797,105.81,150899998.0
2005-02-11 08:11:00,105.803,105.803,105.792,105.801,182599995.0
2005-02-11 08:12:00,105.807,105.807,105.783,105.79,330300002.0
2005-02-11 08:13:00,105.787,105.787,105.773,105.774,175800004.0
2005-02-11 08:14:00,105.78,105.78,105.766,105.767,120400001.0
2005-02-11 08:15:00,105.776,105.776,105.759,105.759,38400000.0
2005-02-11 08:16:00,105.773,105.788,105.761,105.767,74500001.0
2005-02-11 08:17:00,105.751,105.772,105.751,105.767,192200000.0
2005-02-11 08:18:00,105.798,105.798,105.779,105.784,177199996.0
2005-02-11 08:19:00,105.78,105.802,105.78,105.802,154099999.0
2005-02-11 08:20:00,105.785,105.792,105.782,105.782,201600002.0
2005-02-11 08:21:00,105.776,105.802,105.776,105.79,129500001.0
2005-02-11 08:22:00,105.806,105.812,105.797,105.802,198200002.0
2005-02-11 08:23:00,105.785,105.795,105.778,105.792,230200003.0
2005-02-11 08:24:00,105.78,105.788,105.77,105.772,339900002.0
2005-02-11 08:25:00,105.795,105.795,105.78,105.795,298599994.0
2005-02-11 08:26:00,105.788,105.8,105.786,105.795,246000001.0
2005-02-11 08:27:00,105.787,105.797,105.78,105.788,208799995.0
2005-02-11 08:28:00,105.783,105.79,105.764,105.767,209600003.0
2005-02-11 08:29:00,105.765,105.772,105.755,105.759,248300003.0
2005-02-11 08:30:00,105.769,105.769,105.751,105.753,183499998.0
2005-02-11 08:31:00,105.758,105.766,105.748,105.766,320600001.0
2005-02-11 08:32:00,105.775,105.777,105.764,105.764,207700001.0
2005-02-11 08:33:00,105.772,105.772,105.755,105.758,206000004.0
2005-02-11 08:34:00,105.759,105.759,105.746,105.755,272499996.0
2005-02-11 08:35:00,105.767,105.77,105.757,105.763,147199998.0
2005-02-11 08:36:00,105.762,105.769,105.747,105.749,290400003.0
2005-02-11 08:37:00,105.753,105.759,105.743,105.752,334999997.0
2005-02-11 08:38:00,105.753,105.764,105.744,105.764,141699998.0
2005-02-11 08:39:00,105.753,105.753,105.739,105.746,177700000.0
2005-02-11 08:40:00,105.755,105.762,105.744,105.762,303800002.0
2005-02-11 08:41:00,105.766,105.766,105.747,105.75,311899992.0
2005-02-11 08:42:00,105.756,105.756,105.735,105.751,90500001.0
2005-02-11 08:43:00,105.768,105.768,105.764,105.764,69000001.0
2005-02-11 08:44:00,105.775,105.775,105.754,105.754,317599994.0
2005-02-11 08:45:00,105.752,105.752,105.728,105.735,487399998.0
2005-02-11 08:46:00,105.747,105.747,105.723,105.723,60800001.0
2005-02-11 08:47:00,105.731,105.731,105.678,105.678,276299994.0
2005-02-11 08:48:00,105.719,105.735,105.715,105.731,167200004.0
2005-02-11 08:49:00,105.73,105.73,105.706,105.706,294600000.0
2005-02-11 08:50:00,105.717,105.729,105.71,105.727,240300006.0
2005-02-11 08:51:00,105.723,105.723,105.71,105.718,209300003.0
2005-02-11 08:52:00,105.742,105.76,105.739,105.753,197500001.0
2005-02-11 08:53:00,105.751,105.755,105.736,105.737,230399995.0
2005-02-11 08:54:00,105.749,105.749,105.722,105.74,474300006.0
2005-02-11 08:55:00,105.729,105.748,105.729,105.739,247299994.0
2005-02-11 08:56:00,105.733,105.758,105.728,105.739,267300003.0
2005-02-11 08:57:00,105.748,105.749,105.741,105.741,164599998.0
2005-02-11 08:58:00,105.748,105.752,105.741,105.745,142399999.0
2005-02-11 08:59:00,105.729,105.734,105.727,105.729,164800000.0
2005-02-11 09:00:00,105.733,105.734,105.717,105.717,344099997.0
2005-02-11 09:01:00,105.738,105.738,105.7,105.7,179299999.0
2005-02-11 09:02:00,105.69,105.69,105.668,105.683,139400000.0
2005-02-11 09:03:00,105.703,105.713,105.703,105.709,220799996.0
2005-02-11 09:04:00,105.737,105.737,105.716,105.724,207199999.0
2005-02-11 09:05:00,105.74,105.747,105.737,105.739,107500001.0
2005-02-11 09:06:00,105.737,105.739,105.73,105.73,242599994.0
2005-02-11 09:07:00,105.737,105.765,105.737,105.76,347000000.0
2005-02-11 09:08:00,105.763,105.763,105.735,105.751,209800003.0
2005-02-11 09:09:00,105.766,105.766,105.755,105.764,233399994.0
2005-02-11 09:10:00,105.75,105.768,105.739,105.739,245100001.0
2005-02-11 09:11:00,105.752,105.759,105.746,105.746,194300004.0
2005-02-11 09:12:00,105.718,105.751,105.718,105.751,361400000.0
2005-02-11 09:13:00,105.739,105.756,105.739,105.743,290400008.0
2005-02-11 09:14:00,105.752,105.753,105.744,105.753,272500001.0
2005-02-11 09:15:00,105.755,105.755,105.744,105.753,221000002.0
2005-02-11 09:16:00,105.747,105.754,105.745,105.745,95599998.0
2005-02-11 09:17:00,105.75,105.75,105.732,105.743,233899997.0
2005-02-11 09:18:00,105.747,105.751,105.732,105.732,235500001.0
2005-02-11 09:19:00,105.743,105.743,105.714,105.719,275900002.0
2005-02-11 09:20:00,105.724,105.726,105.714,105.717,353900002.0
2005-02-11 09:21:00,105.719,105.726,105.705,105.705,308599994.0
2005-02-11 09:22:00,105.708,105.718,105.697,105.714,213199996.0
2005-02-11 09:23:00,105.7,105.707,105.695,105.701,179800001.0
2005-02-11 09:24:00,105.717,105.72,105.687,105.687,141599999.0
2005-02-11 09:25:00,105.7,105.7,105.683,105.69,292800001.0
2005-02-11 09:26:00,105.71,105.71,105.696,105.699,254100004.0
2005-02-11 09:27:00,105.707,105.71,105.699,105.7,286599994.0
2005-02-11 09:28:00,105.693,105.708,105.688,105.708,167999998.0
2005-02-11 09:29:00,105.712,105.725,105.712,105.721,142600000.0
2005-02-11 09:30:00,105.717,105.736,105.717,105.736,210099997.0
2005-02-11 09:31:00,105.738,105.738,105.704,105.704,159300001.0
2005-02-11 09:32:00,105.723,105.727,105.707,105.716,454200004.0
2005-02-11 09:33:00,105.718,105.729,105.718,105.725,160899997.0
2005-02-11 09:34:00,105.727,105.727,105.715,105.725,347200000.0
2005-02-11 09:35:00,105.739,105.739,105.727,105.733,157599995.0
2005-02-11 09:36:00,105.74,105.74,105.712,105.713,262400000.0
2005-02-11 09:37:00,105.71,105.715,105.697,105.704,168699996.0
2005-02-11 09:38:00,105.706,105.706,105.686,105.689,422599996.0
2005-02-11 09:39:00,105.683,105.698,105.681,105.695,272300000.0
2005-02-11 09:40:00,105.669,105.69,105.669,105.677,216300004.0
2005-02-11 09:41:00,105.674,105.68,105.658,105.658,283999998.0
2005-02-11 09:42:00,105.652,105.668,105.649,105.651,323300004.0
2005-02-11 09:43:00,105.66,105.66,105.637,105.637,186000001.0
2005-02-11 09:44:00,105.648,105.65,105.629,105.629,220300000.0
2005-02-11 09:45:00,105.65,105.654,105.62,105.628,327200006.0
2005-02-11 09:46:00,105.633,105.658,105.625,105.658,215500001.0
2005-02-11 09:47:00,105.666,105.666,105.64,105.64,291900004.0
2005-02-11 09:48:00,105.645,105.659,105.645,105.655,310300004.0
2005-02-11 09:49:00,105.647,105.662,105.645,105.648,351500008.0
2005-02-11 09:50:00,105.65,105.65,105.624,105.629,374800007.0
2005-02-11 09:51:00,105.623,105.623,105.596,105.6,103800001.0
2005-02-11 09:52:00,105.604,105.615,105.591,105.605,337699998.0
2005-02-11 09:53:00,105.6,105.607,105.586,105.592,281100000.0
2005-02-11 09:54:00,105.587,105.587,105.564,105.564,179599999.0
2005-02-11 09:55:00,105.577,105.577,105.547,105.547,200100000.0
2005-02-11 09:56:00,105.542,105.542,105.522,105.532,233700000.0
2005-02-11 09:57:00,105.52,105.52,105.5,105.506,301899999.0
2005-02-11 09:58:00,105.52,105.52,105.515,105.518,282399995.0
2005-02-11 09:59:00,105.524,105.527,105.504,105.505,118000003.0
2005-02-11 10:00:00,105.52,105.538,105.51,105.533,244899998.0
2005-02-11 10:01:00,105.543,105.557,105.533,105.552,213200002.0
2005-02-11 10:02:00,105.57,105.57,105.557,105.564,189500002.0
2005-02-11 10:03:00,105.577,105.58,105.564,105.564,304299998.0
2005-02-11 10:04:00,105.558,105.567,105.556,105.561,106300000.0
2005-02-11 10:05:00,105.57,105.57,105.556,105.558,163400000.0
2005-02-11 10:06:00,105.563,105.566,105.554,105.566,302099995.0
2005-02-11 10:07:00,105.56,105.596,105.558,105.593,223300003.0
2005-02-11 10:08:00,105.598,105.621,105.597,105.61,176300002.0
2005-02-11 10:09:00,105.618,105.618,105.577,105.593,239699997.0
2005-02-11 10:10:00,105.613,105.619,105.601,105.617,312600002.0
2005-02-11 10:11:00,105.627,105.632,105.615,105.615,220599999.0
2005-02-11 10:12:00,105.607,105.625,105.602,105.625,304500006.0
2005-02-11 10:13:00,105.619,105.619,105.606,105.613,161600005.0
2005-02-11 10:14:00,105.609,105.61,105.595,105.607,161499996.0
2005-02-11 10:15:00,105.602,105.613,105.596,105.611,211600000.0
2005-02-11 10:16:00,105.632,105.632,105.606,105.608,274400000.0
2005-02-11 10:17:00,105.612,105.634,105.612,105.627,177200002.0
2005-02-11 10:18:00,105.625,105.63,105.611,105.611,561899988.0
2005-02-11 10:19:00,105.603,105.608,105.587,105.587,107900001.0
2005-02-11 10:20:00,105.613,105.617,105.61,105.613,156700002.0
2005-02-11 10:21:00,105.63,105.637,105.611,105.611,90900000.0
2005-02-11 10:22:00,105.607,105.607,105.588,105.598,371999998.0
2005-02-11 10:23:00,105.602,105.613,105.589,105.613,266099999.0
2005-02-11 10:24:00,105.609,105.613,105.607,105.61,171800000.0
2005-02-11 10:25:00,105.615,105.615,105.594,105.603,262599996.0
2005-02-11 10:26:00,105.592,105.607,105.592,105.607,137400001.0
2005-02-11 10:27:00,105.588,105.597,105.575,105.594,300999999.0
2005-02-11 10:28:00,105.58,105.584,105.555,105.569,406700003.0
2005-02-11 10:29:00,105.565,105.577,105.56,105.565,205399999.0
2005-02-11 10:30:00,105.565,105.57,105.551,105.551,295100004.0
2005-02-11 10:31:00,105.55,105.564,105.54,105.559,401300003.0
2005-02-11 10:32:00,105.553,105.56,105.54,105.54,205300002.0
2005-02-11 10:33:00,105.538,105.555,105.538,105.548,210599999.0
2005-02-11 10:34:00,105.563,105.563,105.549,105.55,343199997.0
2005-02-11 10:35:00,105.565,105.57,105.545,105.561,136500003.0
2005-02-11 10:36:00,105.569,105.586,105.569,105.569,240699996.0
2005-02-11 10:37:00,105.57,105.58,105.555,105.555,175400002.0
2005-02-11 10:38:00,105.568,105.59,105.568,105.59,350299996.0
2005-02-11 10:39:00,105.582,105.591,105.573,105.589,288899997.0
2005-02-11 10:40:00,105.583,105.594,105.557,105.586,242600006.0
2005-02-11 10:41:00,105.581,105.59,105.573,105.589,253399996.0
2005-02-11 10:42:00,105.592,105.606,105.591,105.597,149199996.0
2005-02-11 10:43:00,105.608,105.61,105.595,105.605,299900005.0
2005-02-11 10:44:00,105.603,105.614,105.594,105.597,325400003.0
2005-02-11 10:45:00,105.613,105.619,105.603,105.618,515400006.0
2005-02-11 10:46:00,105.597,105.624,105.597,105.605,347799991.0
2005-02-11 10:47:00,105.603,105.617,105.595,105.61,301399994.0
2005-02-11 10:48:00,105.62,105.631,105.608,105.61,350500002.0
2005-02-11 10:49:00,105.607,105.621,105.605,105.619,176900000.0
2005-02-11 10:50:00,105.62,105.623,105.595,105.595,231199999.0
2005-02-11 10:51:00,105.599,105.607,105.585,105.586,320999994.0
2005-02-11 10:52:00,105.611,105.611,105.584,105.585,183100000.0
2005-02-11 10:53:00,105.582,105.605,105.582,105.605,65400000.0
2005-02-11 10:54:00,105.606,105.608,105.593,105.593,141800002.0
2005-02-11 10:55:00,105.585,105.596,105.576,105.586,208700000.0
2005-02-11 10:56:00,105.585,105.594,105.562,105.57,143500001.0
2005-02-11 10:57:00,105.548,105.566,105.537,105.537,133100001.0
2005-02-11 10:58:00,105.55,105.55,105.518,105.519,168699997.0
2005-02-11 10:59:00,105.532,105.542,105.523,105.523,275599999.0
2005-02-11 11:00:00,105.543,105.543,105.508,105.535,211800003.0
2005-02-11 11:01:00,105.537,105.557,105.537,105.539,239500000.0
2005-02-11 11:02:00,105.548,105.556,105.534,105.549,233299997.0
2005-02-11 11:03:00,105.533,105.558,105.533,105.55,382800003.0
2005-02-11 11:04:00,105.556,105.564,105.543,105.544,150999998.0
2005-02-11 11:05:00,105.543,105.555,105.539,105.54,291099998.0
2005-02-11 11:06:00,105.55,105.569,105.55,105.555,333599997.0
2005-02-11 11:07:00,105.565,105.567,105.554,105.56,321000001.0
2005-02-11 11:08:00,105.573,105.578,105.562,105.573,262100004.0
2005-02-11 11:09:00,105.588,105.588,105.564,105.57,246499999.0
2005-02-11 11:10:00,105.568,105.583,105.562,105.578,258500003.0
2005-02-11 11:11:00,105.582,105.597,105.58,105.588,204600000.0
2005-02-11 11:12:00,105.602,105.611,105.58,105.611,322400001.0
2005-02-11 11:13:00,105.615,105.615,105.595,105.595,239099996.0
2005-02-11 11:14:00,105.598,105.621,105.598,105.607,346899995.0
2005-02-11 11:15:00,105.615,105.623,105.589,105.594,210899999.0
2005-02-11 11:16:00,105.573,105.573,105.538,105.539,204000000.0
2005-02-11 11:17:00,105.538,105.542,105.53,105.535,267500002.0
2005-02-11 11:18:00,105.545,105.562,105.545,105.557,155900001.0
2005-02-11 11:19:00,105.56,105.566,105.55,105.55,100300002.0
2005-02-11 11:20:00,105.561,105.561,105.551,105.553,383499998.0
2005-02-11 11:21:00,105.563,105.597,105.563,105.588,250899999.0
2005-02-11 11:22:00,105.585,105.601,105.585,105.592,213300003.0
2005-02-11 11:23:00,105.577,105.602,105.577,105.594,101600002.0
2005-02-11 11:24:00,105.582,105.623,105.582,105.621,216400003.0
2005-02-11 11:25:00,105.609,105.631,105.601,105.601,202800003.0
2005-02-11 11:26:00,105.614,105.614,105.593,105.593,214200003.0
2005-02-11 11:27:00,105.602,105.608,105.591,105.607,184500000.0
2005-02-11 11:28:00,105.62,105.624,105.603,105.603,263299996.0
2005-02-11 11:29:00,105.612,105.615,105.598,105.598,254199993.0
2005-02-11 11:30:00,105.585,105.595,105.571,105.588,282200003.0
2005-02-11 11:31:00,105.578,105.586,105.569,105.586,146900000.0
2005-02-11 11:32:00,105.59,105.599,105.582,105.59,116300001.0
2005-02-11 11:33:00,105.6,105.6,105.581,105.594,297599994.0
2005-02-11 11:34:00,105.589,105.59,105.577,105.579,302299998.0
2005-02-11 11:35:00,105.579,105.58,105.57,105.57,219899997.0
2005-02-11 11:36:00,105.558,105.574,105.555,105.564,270999999.0
2005-02-11 11:37:00,105.587,105.587,105.555,105.565,329099995.0
2005-02-11 11:38:00,105.575,105.592,105.575,105.591,155600004.0
2005-02-11 11:39:00,105.595,105.6,105.584,105.599,289500000.0
2005-02-11 11:40:00,105.587,105.609,105.587,105.608,133099997.0
2005-02-11 11:41:00,105.58,105.603,105.58,105.598,192999996.0
2005-02-11 11:42:00,105.58,105.585,105.573,105.581,190100003.0
2005-02-11 11:43:00,105.591,105.591,105.556,105.556,229200000.0
2005-02-11 11:44:00,105.575,105.583,105.573,105.573,193699998.0
2005-02-11 11:45:00,105.587,105.589,105.56,105.568,223700001.0
2005-02-11 11:46:00,105.562,105.576,105.562,105.576,117800001.0
2005-02-11 11:47:00,105.561,105.571,105.541,105.563,209800002.0
2005-02-11 11:48:00,105.573,105.585,105.56,105.585,127300002.0
2005-02-11 11:49:00,105.58,105.582,105.568,105.573,296500004.0
2005-02-11 11:50:00,105.58,105.585,105.564,105.567,156699999.0
2005-02-11 11:51:00,105.575,105.577,105.567,105.568,332599995.0
2005-02-11 11:52:00,105.567,105.591,105.566,105.591,311900000.0
2005-02-11 11:53:00,105.586,105.586,105.57,105.573,226999998.0
2005-02-11 11:54:00,105.58,105.583,105.568,105.576,185399998.0
2005-02-11 11:55:00,105.586,105.586,105.559,105.575,335200003.0
2005-02-11 11:56:00,105.583,105.597,105.582,105.592,205699997.0
2005-02-11 11:57:00,105.605,105.613,105.603,105.603,236599999.0
2005-02-11 11:58:00,105.615,105.615,105.598,105.602,258999995.0
2005-02-11 11:59:00,105.617,105.626,105.61,105.617,312500002.0
2005-02-11 12:00:00,105.643,105.644,105.619,105.619,142800001.0
2005-02-11 12:01:00,105.647,105.663,105.645,105.657,147400001.0
2005-02-11 12:02:00,105.693,105.713,105.688,105.702,192200000.0
2005-02-11 12:03:00,105.698,105.698,105.66,105.66,181199998.0
2005-02-11 12:04:00,105.65,105.659,105.612,105.615,269300000.0
2005-02-11 12:05:00,105.633,105.643,105.625,105.635,356400004.0
2005-02-11 12:06:00,105.65,105.667,105.643,105.658,328099999.0
2005-02-11 12:07:00,105.675,105.694,105.657,105.683,228499995.0
2005-02-11 12:08:00,105.695,105.701,105.671,105.671,241200003.0
2005-02-11 12:09:00,105.685,105.685,105.663,105.663,357700000.0
2005-02-11 12:10:00,105.675,105.686,105.652,105.652,225199998.0
2005-02-11 12:11:00,105.652,105.684,105.646,105.678,306900003.0
2005-02-11 12:12:00,105.683,105.688,105.667,105.687,232599997.0
2005-02-11 12:13:00,105.687,105.687,105.648,105.669,187900000.0
2005-02-11 12:14:00,105.668,105.672,105.651,105.651,298300002.0
2005-02-11 12:15:00,105.65,105.652,105.631,105.631,463300001.0
2005-02-11 12:16:00,105.619,105.652,105.619,105.648,337399998.0
2005-02-11 12:17:00,105.659,105.659,105.639,105.639,220600003.0
2005-02-11 12:18:00,105.638,105.654,105.618,105.654,288799996.0
2005-02-11 12:19:00,105.642,105.662,105.635,105.638,333599996.0
2005-02-11 12:20:00,105.646,105.655,105.637,105.637,220099999.0
2005-02-11 12:21:00,105.653,105.666,105.648,105.666,210700002.0
2005-02-11 12:22:00,105.668,105.674,105.632,105.647,256600001.0
2005-02-11 12:23:00,105.66,105.68,105.66,105.675,287700000.0
2005-02-11 12:24:00,105.678,105.682,105.653,105.669,399700005.0
2005-02-11 12:25:00,105.661,105.685,105.661,105.685,308399997.0
2005-02-11 12:26:00,105.69,105.696,105.68,105.68,174400002.0
2005-02-11 12:27:00,105.669,105.673,105.656,105.667,215200003.0
2005-02-11 12:28:00,105.674,105.687,105.674,105.687,175800005.0
2005-02-11 12:29:00,105.687,105.689,105.676,105.678,152099996.0
2005-02-11 12:30:00,105.684,105.69,105.672,105.685,134899999.0
2005-02-11 12:31:00,105.695,105.711,105.683,105.683,147400005.0
2005-02-11 12:32:00,105.662,105.673,105.656,105.656,181600003.0
2005-02-11 12:33:00,105.68,105.682,105.659,105.682,286800003.0
2005-02-11 12:34:00,105.69,105.707,105.68,105.703,163100002.0
2005-02-11 12:35:00,105.71,105.71,105.681,105.692,229200003.0
2005-02-11 12:36:00,105.708,105.715,105.694,105.701,266800000.0
2005-02-11 12:37:00,105.705,105.717,105.695,105.695,197700005.0
2005-02-11 12:38:00,105.702,105.708,105.695,105.695,178100001.0
2005-02-11 12:39:00,105.7,105.706,105.695,105.702,235500002.0
2005-02-11 12:40:00,105.7,105.727,105.7,105.715,197300001.0
2005-02-11 12:41:00,105.728,105.728,105.71,105.71,203799999.0
2005-02-11 12:42:00,105.723,105.723,105.701,105.713,248799997.0
2005-02-11 12:43:00,105.71,105.714,105.71,105.713,175700003.0
2005-02-11 12:44:00,105.708,105.713,105.695,105.7,145000001.0
2005-02-11 12:45:00,105.722,105.722,105.706,105.707,297500000.0
2005-02-11 12:46:00,105.697,105.711,105.697,105.7,183600004.0
2005-02-11 12:47:00,105.704,105.71,105.693,105.693,230400001.0
2005-02-11 12:48:00,105.7,105.712,105.693,105.697,321799996.0
2005-02-11 12:49:00,105.701,105.703,105.696,105.699,253000001.0
2005-02-11 12:50:00,105.7,105.7,105.68,105.695,287000000.0
2005-02-11 12:51:00,105.703,105.707,105.687,105.687,325100000.0
2005-02-11 12:52:00,105.692,105.692,105.666,105.677,61599998.0
2005-02-11 12:53:00,105.675,105.698,105.675,105.695,215599998.0
2005-02-11 12:54:00,105.692,105.699,105.684,105.695,239600000.0
2005-02-11 12:55:00,105.66,105.69,105.66,105.69,96200001.0
2005-02-11 12:56:00,105.7,105.7,105.692,105.693,111199999.0
2005-02-11 12:57:00,105.698,105.698,105.665,105.665,146800000.0
2005-02-11 12:58:00,105.682,105.688,105.672,105.673,264499996.0
2005-02-11 12:59:00,105.666,105.677,105.651,105.658,229600002.0
2005-02-11 13:00:00,105.657,105.66,105.641,105.655,338099999.0
2005-02-11 13:01:00,105.646,105.661,105.646,105.652,201599998.0
2005-02-11 13:02:00,105.652,105.67,105.645,105.659,373099993.0
2005-02-11 13:03:00,105.665,105.667,105.66,105.66,224199999.0
2005-02-11 13:04:00,105.657,105.668,105.652,105.652,303899999.0
2005-02-11 13:05:00,105.649,105.664,105.649,105.653,285299995.0
2005-02-11 13:06:00,105.653,105.658,105.646,105.657,262500000.0
2005-02-11 13:07:00,105.66,105.66,105.649,105.66,117299999.0
2005-02-11 13:08:00,105.661,105.661,105.628,105.652,235100001.0
2005-02-11 13:09:00,105.651,105.651,105.641,105.641,50200001.0
2005-02-11 13:10:00,105.639,105.639,105.601,105.601,173700000.0
2005-02-11 13:11:00,105.62,105.637,105.605,105.636,250400004.0
2005-02-11 13:12:00,105.635,105.646,105.62,105.62,268300002.0
2005-02-11 13:13:00,105.628,105.628,105.611,105.611,130499998.0
2005-02-11 13:14:00,105.613,105.63,105.613,105.622,310899998.0
2005-02-11 13:15:00,105.607,105.635,105.607,105.627,271300004.0
2005-02-11 13:16:00,105.647,105.647,105.619,105.638,268800009.0
2005-02-11 13:17:00,105.642,105.645,105.618,105.618,281399999.0
2005-02-11 13:18:00,105.618,105.621,105.604,105.613,239799999.0
2005-02-11 13:19:00,105.59,105.615,105.59,105.608,197300002.0
2005-02-11 13:20:00,105.618,105.636,105.618,105.623,274899999.0
2005-02-11 13:21:00,105.635,105.643,105.628,105.64,221300001.0
2005-02-11 13:22:00,105.627,105.644,105.623,105.627,285900002.0
2005-02-11 13:23:00,105.638,105.64,105.623,105.633,172299999.0
2005-02-11 13:24:00,105.638,105.648,105.629,105.641,173699999.0
2005-02-11 13:25:00,105.655,105.659,105.64,105.653,313000003.0
2005-02-11 13:26:00,105.647,105.672,105.647,105.668,221900005.0
2005-02-11 13:27:00,105.666,105.666,105.65,105.652,102300002.0
2005-02-11 13:28:00,105.677,105.686,105.673,105.678,205600003.0
2005-02-11 13:29:00,105.689,105.707,105.685,105.705,261600001.0
2005-02-11 13:30:00,105.702,105.702,105.68,105.701,187800002.0
2005-02-11 13:31:00,105.7,105.7,105.682,105.695,248200006.0
2005-02-11 13:32:00,105.696,105.71,105.696,105.7,281299992.0
2005-02-11 13:33:00,105.712,105.717,105.703,105.712,435299993.0
2005-02-11 13:34:00,105.713,105.716,105.701,105.711,163900004.0
2005-02-11 13:35:00,105.713,105.715,105.707,105.71,285499996.0
2005-02-11 13:36:00,105.713,105.727,105.713,105.718,300400001.0
2005-02-11 13:37:00,105.72,105.726,105.708,105.717,144000002.0
2005-02-11 13:38:00,105.718,105.732,105.71,105.726,168399997.0
2005-02-11 13:39:00,105.729,105.729,105.715,105.718,128600001.0
2005-02-11 13:40:00,105.722,105.733,105.72,105.72,310000006.0
2005-02-11 13:41:00,105.716,105.739,105.711,105.731,152600001.0
2005-02-11 13:42:00,105.73,105.731,105.719,105.731,192100000.0
2005-02-11 13:43:00,105.73,105.73,105.713,105.722,185100003.0
2005-02-11 13:44:00,105.72,105.73,105.72,105.72,321999999.0
2005-02-11 13:45:00,105.735,105.757,105.727,105.727,309999997.0
2005-02-11 13:46:00,105.729,105.734,105.723,105.733,308400004.0
2005-02-11 13:47:00,105.739,105.749,105.733,105.738,273499999.0
2005-02-11 13:48:00,105.732,105.75,105.732,105.745,167799999.0
2005-02-11 13:49:00,105.74,105.746,105.722,105.735,274400001.0
2005-02-11 13:50:00,105.75,105.768,105.742,105.755,319000002.0
2005-02-11 13:51:00,105.755,105.768,105.755,105.766,270199996.0
2005-02-11 13:52:00,105.757,105.77,105.753,105.753,345399998.0
2005-02-11 13:53:00,105.76,105.769,105.76,105.762,103000001.0
2005-02-11 13:54:00,105.756,105.768,105.75,105.767,269000002.0
2005-02-11 13:55:00,105.773,105.782,105.768,105.78,194999996.0
2005-02-11 13:56:00,105.787,105.793,105.782,105.788,381400003.0
2005-02-11 13:57:00,105.798,105.798,105.778,105.787,224699997.0
2005-02-11 13:58:00,105.775,105.785,105.773,105.785,284499999.0
2005-02-11 13:59:00,105.77,105.777,105.759,105.759,232000001.0
2005-02-11 14:00:00,105.746,105.758,105.74,105.746,335299996.0
2005-02-11 14:01:00,105.736,105.752,105.728,105.74,266999994.0
2005-02-11 14:02:00,105.737,105.747,105.737,105.739,192499997.0
2005-02-11 14:03:00,105.742,105.748,105.714,105.714,179199999.0
2005-02-11 14:04:00,105.726,105.745,105.721,105.738,172899997.0
2005-02-11 14:05:00,105.752,105.756,105.738,105.738,231100000.0
2005-02-11 14:06:00,105.748,105.75,105.736,105.743,208799998.0
2005-02-11 14:07:00,105.748,105.75,105.708,105.708,166800004.0
2005-02-11 14:08:00,105.718,105.718,105.701,105.714,293899998.0
2005-02-11 14:09:00,105.707,105.727,105.707,105.725,174799995.0
2005-02-11 14:10:00,105.724,105.724,105.699,105.699,184599995.0
2005-02-11 14:11:00,105.703,105.703,105.667,105.667,182000000.0
2005-02-11 14:12:00,105.692,105.692,105.666,105.683,287399996.0
2005-02-11 14:13:00,105.675,105.692,105.648,105.648,96400002.0
2005-02-11 14:14:00,105.66,105.663,105.61,105.619,193300001.0
2005-02-11 14:15:00,105.638,105.639,105.607,105.626,392099993.0
2005-02-11 14:16:00,105.614,105.64,105.614,105.64,264599994.0
2005-02-11 14:17:00,105.637,105.674,105.637,105.673,301900002.0
2005-02-11 14:18:00,105.685,105.696,105.671,105.684,290199994.0
2005-02-11 14:19:00,105.7,105.744,105.694,105.744,309099999.0
2005-02-11 14:20:00,105.745,105.765,105.745,105.755,178600001.0
2005-02-11 14:21:00,105.77,105.777,105.757,105.76,196300003.0
2005-02-11 14:22:00,105.777,105.781,105.756,105.757,175400002.0
2005-02-11 14:23:00,105.73,105.769,105.727,105.753,274100006.0
2005-02-11 14:24:00,105.762,105.771,105.745,105.745,254699999.0
2005-02-11 14:25:00,105.773,105.782,105.752,105.752,217999999.0
2005-02-11 14:26:00,105.783,105.789,105.756,105.756,217500002.0
2005-02-11 14:27:00,105.783,105.791,105.763,105.769,161400005.0
2005-02-11 14:28:00,105.759,105.789,105.759,105.785,266100000.0
2005-02-11 14:29:00,105.77,105.786,105.765,105.786,294200004.0
2005-02-11 14:30:00,105.783,105.785,105.768,105.777,336800005.0
2005-02-11 14:31:00,105.788,105.788,105.754,105.767,95899999.0
2005-02-11 14:32:00,105.755,105.758,105.742,105.742,185700000.0
2005-02-11 14:33:00,105.753,105.767,105.739,105.746,463100001.0
2005-02-11 14:34:00,105.735,105.754,105.735,105.745,210100002.0
2005-02-11 14:35:00,105.758,105.758,105.748,105.75,282499998.0
2005-02-11 14:36:00,105.743,105.761,105.737,105.761,231700003.0
2005-02-11 14:37:00,105.743,105.752,105.733,105.75,327000001.0
2005-02-11 14:38:00,105.738,105.759,105.738,105.755,168799995.0
2005-02-11 14:39:00,105.765,105.807,105.759,105.793,190599997.0
2005-02-11 14:40:00,105.795,105.818,105.795,105.804,248300001.0
2005-02-11 14:41:00,105.81,105.81,105.796,105.801,117800003.0
2005-02-11 14:42:00,105.795,105.815,105.79,105.808,227600001.0
2005-02-11 14:43:00,105.792,105.814,105.792,105.801,266500002.0
2005-02-11 14:44:00,105.81,105.816,105.787,105.787,194099996.0
2005-02-11 14:45:00,105.785,105.798,105.773,105.773,240000000.0
2005-02-11 14:46:00,105.768,105.782,105.758,105.76,149199998.0
2005-02-11 14:47:00,105.758,105.758,105.736,105.755,325000000.0
2005-02-11 14:48:00,105.759,105.774,105.759,105.764,141599999.0
2005-02-11 14:49:00,105.759,105.777,105.759,105.777,301000001.0
2005-02-11 14:50:00,105.766,105.793,105.766,105.781,206100001.0
2005-02-11 14:51:00,105.78,105.809,105.78,105.801,367000009.0
2005-02-11 14:52:00,105.788,105.799,105.773,105.778,225599998.0
2005-02-11 14:53:00,105.777,105.806,105.776,105.8,407599996.0
2005-02-11 14:54:00,105.808,105.813,105.794,105.798,235400001.0
2005-02-11 14:55:00,105.8,105.827,105.787,105.811,115000003.0
2005-02-11 14:56:00,105.822,105.831,105.812,105.83,310900001.0
2005-02-11 14:57:00,105.813,105.845,105.807,105.835,316099999.0
2005-02-11 14:58:00,105.856,105.856,105.823,105.845,335299993.0
2005-02-11 14:59:00,105.862,105.869,105.836,105.845,159499996.0
2005-02-11 15:00:00,105.854,105.859,105.841,105.848,277900001.0
2005-02-11 15:01:00,105.852,105.862,105.849,105.853,107600001.0
2005-02-11 15:02:00,105.854,105.859,105.819,105.819,108100002.0
2005-02-11 15:03:00,105.84,105.848,105.829,105.845,268700001.0
2005-02-11 15:04:00,105.833,105.854,105.83,105.854,192800004.0
2005-02-11 15:05:00,105.862,105.873,105.844,105.844,278199996.0
2005-02-11 15:06:00,105.833,105.845,105.822,105.836,307899995.0
2005-02-11 15:07:00,105.83,105.844,105.83,105.842,315100003.0
2005-02-11 15:08:00,105.856,105.859,105.838,105.838,312100003.0
2005-02-11 15:09:00,105.86,105.877,105.855,105.872,371499998.0
2005-02-11 15:10:00,105.88,105.88,105.85,105.85,232399998.0
2005-02-11 15:11:00,105.857,105.864,105.841,105.841,323100000.0
2005-02-11 15:12:00,105.845,105.845,105.826,105.834,194599999.0
2005-02-11 15:13:00,105.849,105.854,105.823,105.834,223599998.0
2005-02-11 15:14:00,105.845,105.861,105.834,105.834,229599994.0
2005-02-11 15:15:00,105.842,105.842,105.822,105.822,139499999.0
2005-02-11 15:16:00,105.83,105.845,105.82,105.832,239400002.0
2005-02-11 15:17:00,105.833,105.833,105.821,105.825,202300000.0
2005-02-11 15:18:00,105.83,105.836,105.815,105.83,243699999.0
2005-02-11 15:19:00,105.828,105.829,105.8,105.801,196600001.0
2005-02-11 15:20:00,105.812,105.822,105.803,105.822,463000002.0
2005-02-11 15:21:00,105.826,105.826,105.79,105.79,238300001.0
2005-02-11 15:22:00,105.8,105.809,105.785,105.785,315700007.0
2005-02-11 15:23:00,105.792,105.797,105.771,105.776,254900005.0
2005-02-11 15:24:00,105.789,105.8,105.778,105.797,393900004.0
2005-02-11 15:25:00,105.797,105.819,105.796,105.809,189900003.0
2005-02-11 15:26:00,105.813,105.816,105.796,105.811,254800001.0
2005-02-11 15:27:00,105.797,105.797,105.761,105.772,247000002.0
2005-02-11 15:28:00,105.743,105.774,105.743,105.767,113799998.0
2005-02-11 15:29:00,105.772,105.778,105.756,105.756,154200001.0
2005-02-11 15:30:00,105.78,105.78,105.735,105.735,245500006.0
2005-02-11 15:31:00,105.743,105.75,105.743,105.748,114400003.0
2005-02-11 15:32:00,105.725,105.756,105.725,105.748,313799998.0
2005-02-11 15:33:00,105.767,105.772,105.732,105.732,117600000.0
2005-02-11 15:34:00,105.725,105.734,105.702,105.706,271699998.0
2005-02-11 15:35:00,105.7,105.705,105.68,105.68,234800000.0
2005-02-11 15:36:00,105.683,105.724,105.676,105.723,271700001.0
2005-02-11 15:37:00,105.737,105.748,105.721,105.745,412399998.0
2005-02-11 15:38:00,105.731,105.736,105.717,105.731,402599995.0
2005-02-11 15:39:00,105.71,105.733,105.71,105.723,107100000.0
2005-02-11 15:40:00,105.736,105.752,105.726,105.74,308500000.0
2005-02-11 15:41:00,105.746,105.747,105.728,105.742,257200005.0
2005-02-11 15:42:00,105.76,105.783,105.751,105.774,191299998.0
2005-02-11 15:43:00,105.778,105.799,105.768,105.797,165000001.0
2005-02-11 15:44:00,105.765,105.786,105.76,105.78,73099999.0
2005-02-11 15:45:00,105.768,105.776,105.756,105.77,253900003.0
2005-02-11 15:46:00,105.767,105.767,105.717,105.737,460800004.0
2005-02-11 15:47:00,105.764,105.767,105.731,105.731,147499998.0
2005-02-11 15:48:00,105.733,105.736,105.718,105.72,200500001.0
2005-02-11 15:49:00,105.73,105.737,105.725,105.731,108800000.0
2005-02-11 15:50:00,105.733,105.74,105.726,105.733,320099998.0
2005-02-11 15:51:00,105.742,105.75,105.727,105.734,180500001.0
2005-02-11 15:52:00,105.758,105.759,105.734,105.752,238699993.0
2005-02-11 15:53:00,105.755,105.755,105.73,105.731,281899990.0
2005-02-11 15:54:00,105.737,105.738,105.722,105.738,214599998.0
2005-02-11 15:55:00,105.725,105.736,105.71,105.736,275000000.0
2005-02-11 15:56:00,105.722,105.737,105.717,105.73,238599997.0
2005-02-11 15:57:00,105.698,105.717,105.692,105.703,159700002.0
2005-02-11 15:58:00,105.687,105.702,105.684,105.684,198599997.0
2005-02-11 15:59:00,105.68,105.686,105.668,105.682,275799997.0
2005-02-11 16:00:00,105.693,105.693,105.667,105.68,91200001.0
2005-02-11 16:01:00,105.688,105.688,105.677,105.677,33400001.0
2005-02-11 16:02:00,105.688,105.711,105.684,105.701,149100001.0
2005-02-11 16:03:00,105.725,105.736,105.702,105.73,225000001.0
2005-02-11 16:04:00,105.73,105.738,105.724,105.727,397400005.0
2005-02-11 16:05:00,105.692,105.736,105.692,105.736,232300006.0
2005-02-11 16:06:00,105.747,105.751,105.732,105.738,205500003.0
2005-02-11 16:07:00,105.736,105.74,105.725,105.725,105100001.0
2005-02-11 16:08:00,105.727,105.727,105.705,105.716,217199999.0
2005-02-11 16:09:00,105.73,105.739,105.727,105.727,152000001.0
2005-02-11 16:10:00,105.741,105.741,105.707,105.707,292199995.0
2005-02-11 16:11:00,105.723,105.73,105.72,105.726,179700003.0
2005-02-11 16:12:00,105.725,105.725,105.72,105.72,247800007.0
2005-02-11 16:13:00,105.729,105.75,105.726,105.734,254900000.0
2005-02-11 16:14:00,105.745,105.745,105.715,105.725,310299995.0
2005-02-11 16:15:00,105.73,105.735,105.726,105.735,134599999.0
2005-02-11 16:16:00,105.737,105.737,105.707,105.715,230499999.0
2005-02-11 16:17:00,105.715,105.719,105.692,105.692,149099998.0
2005-02-11 16:18:00,105.707,105.716,105.691,105.691,227499999.0
2005-02-11 16:19:00,105.692,105.724,105.692,105.708,277599998.0
2005-02-11 16:20:00,105.722,105.744,105.72,105.732,275099993.0
2005-02-11 16:21:00,105.735,105.739,105.718,105.718,322999995.0
2005-02-11 16:22:00,105.717,105.722,105.69,105.702,140399998.0
2005-02-11 16:23:00,105.687,105.717,105.678,105.717,264400001.0
2005-02-11 16:24:00,105.712,105.712,105.676,105.685,153299999.0
2005-02-11 16:25:00,105.699,105.709,105.691,105.695,383399996.0
2005-02-11 16:26:00,105.704,105.707,105.689,105.705,280800006.0
2005-02-11 16:27:00,105.708,105.708,105.695,105.695,173500001.0
2005-02-11 16:28:00,105.71,105.714,105.697,105.714,243800002.0
2005-02-11 16:29:00,105.703,105.727,105.701,105.721,335099995.0
2005-02-11 16:30:00,105.723,105.729,105.712,105.712,106300002.0
2005-02-11 16:31:00,105.703,105.726,105.688,105.726,304899997.0
2005-02-11 16:32:00,105.707,105.725,105.707,105.723,331199998.0
2005-02-11 16:33:00,105.72,105.725,105.709,105.722,288100002.0
2005-02-11 16:34:00,105.703,105.734,105.694,105.734,327000003.0
2005-02-11 16:35:00,105.728,105.73,105.708,105.71,279100001.0
2005-02-11 16:36:00,105.716,105.716,105.7,105.7,199400003.0
2005-02-11 16:37:00,105.693,105.7,105.688,105.692,160200002.0
2005-02-11 16:38:00,105.708,105.708,105.679,105.691,175800003.0
2005-02-11 16:39:00,105.705,105.71,105.685,105.685,108600001.0
2005-02-11 16:40:00,105.697,105.697,105.665,105.665,303799997.0
2005-02-11 16:41:00,105.672,105.688,105.66,105.686,345900000.0
2005-02-11 16:42:00,105.681,105.7,105.681,105.693,112900000.0
2005-02-11 16:43:00,105.703,105.703,105.688,105.69,184899999.0
2005-02-11 16:44:00,105.681,105.698,105.681,105.692,173499997.0
2005-02-11 16:45:00,105.697,105.699,105.684,105.692,250999997.0
2005-02-11 16:46:00,105.685,105.691,105.677,105.691,241000001.0
2005-02-11 16:47:00,105.699,105.699,105.67,105.683,262399999.0
2005-02-11 16:48:00,105.685,105.7,105.667,105.7,252699996.0
2005-02-11 16:49:00,105.71,105.728,105.709,105.725,224900001.0
2005-02-11 16:50:00,105.73,105.741,105.718,105.723,284299997.0
2005-02-11 16:51:00,105.742,105.746,105.732,105.738,322699994.0
2005-02-11 16:52:00,105.765,105.775,105.75,105.756,216499996.0
2005-02-11 16:53:00,105.773,105.775,105.76,105.775,288900007.0
2005-02-11 16:54:00,105.772,105.778,105.76,105.765,298199996.0
2005-02-11 16:55:00,105.78,105.79,105.763,105.779,176699997.0
2005-02-11 16:56:00,105.757,105.783,105.757,105.777,240699999.0
2005-02-11 16:57:00,105.785,105.785,105.766,105.766,151599998.0
2005-02-11 16:58:00,105.788,105.788,105.762,105.762,338400002.0
2005-02-11 16:59:00,105.754,105.764,105.741,105.741,354399997.0
2005-02-11 17:00:00,105.768,105.768,105.721,105.722,439499997.0
2005-02-11 17:01:00,105.711,105.711,105.685,105.689,234999999.0
2005-02-11 17:02:00,105.707,105.707,105.691,105.692,149799999.0
2005-02-11 17:03:00,105.696,105.699,105.688,105.691,169500000.0
2005-02-11 17:04:00,105.696,105.699,105.658,105.658,340899996.0
2005-02-11 17:05:00,105.663,105.663,105.614,105.614,97800003.0
2005-02-11 17:06:00,105.66,105.681,105.646,105.661,273700000.0
2005-02-11 17:07:00,105.675,105.692,105.675,105.689,157199999.0
2005-02-11 17:08:00,105.686,105.695,105.683,105.695,259300000.0
2005-02-11 17:09:00,105.682,105.689,105.647,105.647,272299992.0
2005-02-11 17:10:00,105.675,105.675,105.616,105.633,338300003.0
2005-02-11 17:11:00,105.647,105.647,105.619,105.619,188500000.0
2005-02-11 17:12:00,105.615,105.615,105.561,105.569,158400000.0
2005-02-11 17:13:00,105.57,105.57,105.517,105.532,217899997.0
2005-02-11 17:14:00,105.52,105.52,105.505,105.508,316800005.0
2005-02-11 17:15:00,105.505,105.505,105.47,105.482,73300000.0
2005-02-11 17:16:00,105.495,105.522,105.495,105.522,216799999.0
2005-02-11 17:17:00,105.535,105.548,105.529,105.548,231699998.0
2005-02-11 17:18:00,105.533,105.552,105.524,105.537,463500005.0
2005-02-11 17:19:00,105.563,105.583,105.554,105.566,267800005.0
2005-02-11 17:20:00,105.585,105.597,105.574,105.593,266300001.0
2005-02-11 17:21:00,105.591,105.591,105.546,105.564,184599997.0
2005-02-11 17:22:00,105.592,105.609,105.592,105.609,163600000.0
2005-02-11 17:23:00,105.612,105.631,105.612,105.623,217599996.0
2005-02-11 17:24:00,105.608,105.623,105.599,105.613,266399998.0
2005-02-11 17:25:00,105.615,105.615,105.593,105.603,256999994.0
2005-02-11 17:26:00,105.588,105.609,105.588,105.6,271799996.0
2005-02-11 17:27:00,105.608,105.608,105.562,105.562,470099997.0
2005-02-11 17:28:00,105.578,105.585,105.576,105.579,131999999.0
2005-02-11 17:29:00,105.58,105.589,105.557,105.572,239100003.0
2005-02-11 17:30:00,105.587,105.587,105.567,105.583,320099995.0
2005-02-11 17:31:00,105.587,105.6,105.565,105.565,303999998.0
2005-02-11 17:32:00,105.57,105.577,105.57,105.577,270299998.0
2005-02-11 17:33:00,105.565,105.585,105.565,105.577,135000002.0
2005-02-11 17:34:00,105.561,105.561,105.524,105.542,153499998.0
2005-02-11 17:35:00,105.541,105.541,105.526,105.528,242300006.0
2005-02-11 17:36:00,105.533,105.553,105.533,105.545,445300004.0
2005-02-11 17:37:00,105.55,105.567,105.544,105.564,296299997.0
2005-02-11 17:38:00,105.572,105.59,105.565,105.59,155700000.0
2005-02-11 17:39:00,105.578,105.597,105.575,105.575,160199999.0
2005-02-11 17:40:00,105.585,105.596,105.584,105.595,228500002.0
2005-02-11 17:41:00,105.597,105.599,105.582,105.588,525800001.0
2005-02-11 17:42:00,105.562,105.57,105.528,105.528,435100000.0
2005-02-11 17:43:00,105.534,105.547,105.515,105.515,283200000.0
2005-02-11 17:44:00,105.529,105.548,105.529,105.538,289100004.0
2005-02-11 17:45:00,105.538,105.546,105.537,105.544,448700000.0
2005-02-11 17:46:00,105.566,105.568,105.543,105.553,303399995.0
2005-02-11 17:47:00,105.566,105.596,105.566,105.596,300400000.0
2005-02-11 17:48:00,105.578,105.594,105.575,105.586,340600004.0
2005-02-11 17:49:00,105.572,105.599,105.568,105.591,392200000.0
2005-02-11 17:50:00,105.57,105.597,105.57,105.587,277200001.0
2005-02-11 17:51:00,105.583,105.589,105.577,105.581,213300002.0
2005-02-11 17:52:00,105.583,105.602,105.582,105.602,251500007.0
2005-02-11 17:53:00,105.587,105.587,105.565,105.565,282499996.0
2005-02-11 17:54:00,105.577,105.597,105.577,105.588,126199997.0
2005-02-11 17:55:00,105.585,105.596,105.579,105.583,164199997.0
2005-02-11 17:56:00,105.582,105.59,105.573,105.59,116400000.0
2005-02-11 17:57:00,105.585,105.61,105.585,105.597,128799998.0
2005-02-11 17:58:00,105.615,105.622,105.599,105.604,234500000.0
2005-02-11 17:59:00,105.618,105.633,105.61,105.629,148300003.0
2005-02-11 18:00:00,105.655,105.658,105.629,105.629,101400000.0
2005-02-11 18:01:00,105.72,105.73,105.69,105.73,1943400013.0
2005-02-11 18:02:00,105.72,105.72,105.71,105.72,1943400013.0
2005-02-11 18:03:00,105.72,105.72,105.68,105.68,1943400013.0
2005-02-11 18:04:00,105.69,105.7,105.68,105.69,1943400013.0
2005-02-11 18:05:00,105.7,105.71,105.67,105.67,1943400013.0
2005-02-11 18:06:00,105.66,105.67,105.66,105.67,1943400013.0
2005-02-11 18:07:00,105.66,105.66,105.64,105.64,1943400013.0
2005-02-11 18:08:00,105.65,105.66,105.65,105.66,1943400013.0
2005-02-11 18:09:00,105.67,105.67,105.66,105.67,1943400013.0
2005-02-11 18:10:00,105.66,105.66,105.65,105.65,1943400013.0
2005-02-11 18:11:00,105.58,105.631,105.564,105.597,1943400013.0
2005-02-11 18:12:00,105.64,105.657,105.624,105.635,1938800012.0
2005-02-11 18:13:00,105.66,105.66,105.66,105.66,1943800011.0
2005-02-11 18:14:00,105.65,105.65,105.61,105.62,1943800011.0
2005-02-11 18:15:00,105.63,105.63,105.62,105.62,1943800011.0
2005-02-11 18:16:00,105.61,105.62,105.6,105.6,1943800011.0
2005-02-11 18:17:00,105.561,105.572,105.552,105.566,1943800011.0
2005-02-11 18:19:00,105.61,105.61,105.6,105.61,1872299996.0
2005-02-11 18:20:00,105.6,105.62,105.6,105.6,1872299996.0
2005-02-11 18:21:00,105.61,105.61,105.6,105.61,1872299996.0
2005-02-11 18:22:00,105.6,105.61,105.6,105.61,1872299996.0
2005-02-11 18:23:00,105.6,105.62,105.6,105.61,1872299996.0
2005-02-11 18:24:00,105.6,105.61,105.57,105.57,1872299996.0
2005-02-11 18:25:00,105.58,105.59,105.57,105.57,1872299996.0
2005-02-11 18:26:00,105.56,105.58,105.56,105.56,1872299996.0
2005-02-11 18:27:00,105.575,105.581,105.567,105.567,1872299996.0
2005-02-11 18:28:00,105.56,105.59,105.56,105.57,1952499996.0
2005-02-11 18:29:00,105.58,105.6,105.57,105.58,1952499996.0
2005-02-11 18:30:00,105.566,105.568,105.546,105.546,1952499996.0
2005-02-11 18:31:00,105.552,105.565,105.532,105.536,2032100007.0
2005-02-11 18:32:00,105.6,105.61,105.59,105.59,2137300015.0
2005-02-11 18:33:00,105.61,105.61,105.59,105.59,2137300015.0
2005-02-11 18:34:00,105.6,105.6,105.59,105.6,2137300015.0
2005-02-11 18:35:00,105.61,105.61,105.58,105.58,2137300015.0
2005-02-11 18:36:00,105.522,105.544,105.516,105.541,2137300015.0
2005-02-11 18:37:00,105.54,105.555,105.537,105.554,919099996.0
2005-02-11 18:38:00,105.554,105.565,105.543,105.558,1264500006.0
2005-02-11 18:39:00,105.585,105.588,105.571,105.571,676500001.0
2005-02-11 18:40:00,105.576,105.588,105.561,105.561,1601800001.0
2005-02-11 18:41:00,105.577,105.587,105.565,105.586,1282400005.0
2005-02-11 18:42:00,105.575,105.599,105.572,105.572,1697299990.0
2005-02-11 18:43:00,105.578,105.594,105.578,105.583,989500008.0
2005-02-11 18:44:00,105.586,105.619,105.586,105.599,983899989.0
2005-02-11 18:45:00,105.599,105.615,105.593,105.593,1544800000.0
2005-02-11 18:46:00,105.606,105.606,105.587,105.605,1766100004.0
2005-02-11 18:47:00,105.601,105.62,105.596,105.618,551100005.0
2005-02-11 18:48:00,105.633,105.645,105.609,105.645,1054400002.0
2005-02-11 18:49:00,105.635,105.654,105.609,105.613,1442999998.0
2005-02-11 18:50:00,105.638,105.699,105.615,105.69,1572400001.0
2005-02-11 18:51:00,105.702,105.723,105.702,105.705,1665599999.0
2005-02-11 18:52:00,105.718,105.718,105.694,105.695,1885999986.0
2005-02-11 18:53:00,105.708,105.715,105.69,105.69,1842400000.0
2005-02-11 18:54:00,105.71,105.723,105.696,105.723,1855999987.0
2005-02-11 18:55:00,105.727,105.741,105.682,105.702,1981399995.0
2005-02-11 18:56:00,105.703,105.727,105.698,105.725,360499998.0
2005-02-11 18:57:00,105.739,105.776,105.724,105.771,760599997.0
2005-02-11 18:58:00,105.773,105.79,105.743,105.743,1436099998.0
2005-02-11 18:59:00,105.746,105.756,105.739,105.739,1963699987.0
2005-02-11 19:00:00,105.737,105.737,105.71,105.719,690400003.0
2005-02-11 19:01:00,105.727,105.727,105.683,105.702,588399997.0
2005-02-11 19:02:00,105.72,105.724,105.693,105.703,510300006.0
2005-02-11 19:03:00,105.707,105.707,105.676,105.677,1757199998.0
2005-02-11 19:04:00,105.686,105.692,105.672,105.691,1004200002.0
2005-02-11 19:05:00,105.695,105.695,105.658,105.658,701400013.0
2005-02-11 19:06:00,105.65,105.655,105.64,105.655,1157400008.0
2005-02-11 19:07:00,105.65,105.67,105.64,105.66,1691699994.0
2005-02-11 19:08:00,105.636,105.655,105.625,105.655,1691699994.0
2005-02-11 19:09:00,105.647,105.665,105.644,105.658,650299992.0
2005-02-11 19:10:00,105.659,105.661,105.645,105.645,771199998.0
2005-02-11 19:11:00,105.65,105.657,105.645,105.657,559699993.0
2005-02-11 19:12:00,105.662,105.678,105.65,105.678,963999992.0
2005-02-11 19:13:00,105.665,105.665,105.644,105.656,969400002.0
2005-02-11 19:14:00,105.641,105.641,105.598,105.601,610800007.0
2005-02-11 19:15:00,105.609,105.623,105.599,105.609,1689999994.0
2005-02-11 19:16:00,105.604,105.604,105.57,105.588,802699990.0
2005-02-11 19:17:00,105.579,105.602,105.573,105.6,1103899996.0
2005-02-11 19:18:00,105.613,105.613,105.599,105.602,858600004.0
2005-02-11 19:19:00,105.607,105.607,105.585,105.59,1306600016.0
2005-02-11 19:20:00,105.592,105.606,105.592,105.6,839300003.0
2005-02-11 19:21:00,105.598,105.605,105.593,105.597,1516999999.0
2005-02-11 19:22:00,105.599,105.605,105.583,105.594,557100001.0
2005-02-11 19:23:00,105.7,105.72,105.69,105.7,1526000010.0
2005-02-11 19:24:00,105.611,105.611,105.56,105.56,1526000010.0
2005-02-11 19:25:00,105.573,105.587,105.557,105.561,1168299990.0
2005-02-11 19:26:00,105.71,105.71,105.7,105.7,1463300001.0
2005-02-11 19:27:00,105.562,105.569,105.548,105.548,1463300001.0
2005-02-11 19:28:00,105.552,105.59,105.551,105.59,1263299993.0
2005-02-11 19:29:00,105.577,105.597,105.552,105.574,793200001.0
2005-02-11 19:30:00,105.571,105.609,105.571,105.593,716599993.0
2005-02-11 19:31:00,105.579,105.607,105.579,105.595,1907999990.0
2005-02-11 19:32:00,105.608,105.613,105.599,105.599,1591500003.0
2005-02-11 19:33:00,105.613,105.613,105.599,105.599,1088100000.0
2005-02-11 19:34:00,105.589,105.61,105.589,105.604,986500009.0
2005-02-11 19:35:00,105.611,105.611,105.587,105.597,1050399996.0
2005-02-11 19:36:00,105.575,105.599,105.573,105.585,452399993.0
2005-02-11 19:37:00,105.572,105.589,105.567,105.567,247900000.0
2005-02-11 19:38:00,105.565,105.589,105.565,105.588,1016499997.0
2005-02-11 19:39:00,105.59,105.595,105.571,105.571,1268000008.0
2005-02-11 19:40:00,105.587,105.589,105.571,105.587,970600005.0
2005-02-11 19:41:00,105.579,105.588,105.567,105.577,1123800009.0
2005-02-11 19:42:00,105.572,105.592,105.572,105.587,748200001.0
2005-02-11 19:43:00,105.594,105.605,105.578,105.59,575299996.0
2005-02-11 19:44:00,105.582,105.609,105.582,105.604,857500001.0
2005-02-11 19:45:00,105.602,105.603,105.586,105.603,801699992.0
2005-02-11 19:46:00,105.591,105.629,105.591,105.61,1131799998.0
2005-02-11 19:47:00,105.618,105.618,105.594,105.605,691700004.0
2005-02-11 19:48:00,105.612,105.638,105.607,105.61,1900900006.0
2005-02-11 19:49:00,105.635,105.64,105.613,105.625,562500000.0
2005-02-11 19:50:00,105.618,105.633,105.609,105.609,755300000.0
2005-02-11 19:51:00,105.615,105.621,105.604,105.621,676000001.0
2005-02-11 19:52:00,105.597,105.621,105.597,105.613,773900001.0
2005-02-11 19:53:00,105.599,105.62,105.591,105.597,975700008.0
2005-02-11 19:54:00,105.597,105.611,105.589,105.605,1588000002.0
2005-02-11 19:55:00,105.588,105.609,105.588,105.604,587100000.0
2005-02-11 19:56:00,105.613,105.619,105.602,105.615,792399998.0
2005-02-11 19:57:00,105.616,105.623,105.615,105.623,610100009.0
2005-02-11 19:58:00,105.616,105.632,105.616,105.623,1549800006.0
2005-02-11 19:59:00,105.634,105.642,105.619,105.635,656599999.0
2005-02-11 20:00:00,105.63,105.637,105.625,105.63,318999999.0
2005-02-11 20:01:00,105.63,105.647,105.611,105.634,442000004.0
2005-02-11 20:02:00,105.627,105.642,105.606,105.618,1320899995.0
2005-02-11 20:03:00,105.625,105.646,105.612,105.627,791899991.0
2005-02-11 20:04:00,105.643,105.653,105.623,105.653,633200003.0
2005-02-11 20:05:00,105.643,105.659,105.643,105.647,917200000.0
2005-02-11 20:06:00,105.659,105.664,105.645,105.655,1946900013.0
2005-02-11 20:07:00,105.65,105.669,105.636,105.654,1009099997.0
2005-02-11 20:08:00,105.65,105.669,105.644,105.664,907500012.0
2005-02-11 20:09:00,105.666,105.666,105.647,105.665,846800005.0
2005-02-11 20:10:00,105.671,105.671,105.643,105.643,814200007.0
2005-02-11 20:11:00,105.642,105.663,105.64,105.654,1913200006.0
2005-02-11 20:13:00,105.65,105.664,105.65,105.653,865399997.0
2005-02-11 20:14:00,105.663,105.663,105.644,105.653,1171400011.0
2005-02-11 20:15:00,105.66,105.66,105.604,105.604,1248999995.0
2005-02-11 20:16:00,105.66,105.666,105.656,105.663,1082399995.0
2005-02-11 20:17:00,105.665,105.672,105.645,105.645,801999991.0
2005-02-11 20:18:00,105.652,105.661,105.648,105.648,249600000.0
2005-02-11 20:19:00,105.655,105.659,105.638,105.638,1053699992.0
2005-02-11 20:20:00,105.643,105.659,105.643,105.647,1182000012.0
2005-02-11 20:21:00,105.659,105.68,105.657,105.669,1233700001.0
2005-02-11 20:22:00,105.663,105.687,105.663,105.672,1320700006.0
2005-02-11 20:23:00,105.657,105.709,105.657,105.693,914300000.0
2005-02-11 20:24:00,105.687,105.699,105.679,105.687,587500005.0
2005-02-11 20:25:00,105.696,105.709,105.689,105.69,851800000.0
2005-02-11 20:26:00,105.687,105.72,105.676,105.72,826599997.0
2005-02-11 20:27:00,105.693,105.693,105.684,105.693,1303599995.0
2005-02-11 20:28:00,105.65,105.65,105.65,105.65,2136300016.0
2005-02-11 20:30:00,105.66,105.66,105.66,105.66,2136300016.0
2005-02-11 20:31:00,105.686,105.699,105.679,105.699,2136300016.0
2005-02-11 20:32:00,105.65,105.65,105.64,105.64,739000002.0
2005-02-11 20:33:00,105.687,105.701,105.686,105.688,739000002.0
2005-02-11 20:34:00,105.703,105.703,105.688,105.688,579199999.0
2005-02-11 20:35:00,105.695,105.7,105.676,105.685,489900002.0
2005-02-11 20:36:00,105.687,105.704,105.681,105.704,468800007.0
2005-02-11 20:37:00,105.696,105.704,105.688,105.688,430999997.0
2005-02-11 20:38:00,105.709,105.709,105.673,105.689,1191400008.0
2005-02-11 20:39:00,105.686,105.699,105.678,105.686,1395700003.0
2005-02-11 20:40:00,105.66,105.66,105.65,105.66,878199992.0
2005-02-11 20:41:00,105.696,105.711,105.685,105.705,878199992.0
2005-02-11 20:42:00,105.682,105.706,105.668,105.672,1372299998.0
2005-02-11 20:43:00,105.68,105.69,105.671,105.677,1579499990.0
2005-02-11 20:44:00,105.666,105.671,105.657,105.658,1556800005.0
2005-02-11 20:45:00,105.667,105.681,105.654,105.654,1355099989.0
2005-02-11 20:46:00,105.664,105.668,105.65,105.65,1386399997.0
2005-02-11 20:47:00,105.671,105.671,105.637,105.637,2124100026.0
2005-02-11 20:48:00,105.652,105.652,105.637,105.645,1294899999.0
2005-02-11 20:49:00,105.64,105.656,105.63,105.64,1134700002.0
2005-02-11 20:50:00,105.64,105.652,105.63,105.63,1342599995.0
2005-02-11 20:51:00,105.648,105.65,105.638,105.645,695799994.0
2005-02-11 20:52:00,105.65,105.656,105.643,105.65,180699996.0
2005-02-11 20:53:00,105.646,105.655,105.639,105.645,1314500009.0
2005-02-11 20:54:00,105.655,105.664,105.641,105.656,650900002.0
2005-02-11 20:55:00,105.657,105.67,105.634,105.634,1713500006.0
2005-02-11 20:56:00,105.654,105.66,105.636,105.645,598799998.0
2005-02-11 20:57:00,105.65,105.68,105.65,105.666,1441000004.0
2005-02-11 20:58:00,105.77,105.78,105.77,105.78,874499999.0
2005-02-11 20:59:00,105.79,105.8,105.79,105.79,874499999.0
2005-02-11 21:00:00,105.78,105.79,105.78,105.78,874499999.0
2005-02-11 21:01:00,105.682,105.682,105.652,105.652,874499999.0
2005-02-11 21:02:00,105.669,105.682,105.659,105.659,817500011.0
2005-02-11 21:03:00,105.667,105.668,105.654,105.666,1207099997.0
2005-02-11 21:04:00,105.67,105.682,105.669,105.682,528299998.0
2005-02-11 21:05:00,105.683,105.683,105.66,105.66,930999997.0
2005-02-11 21:06:00,105.666,105.668,105.644,105.66,783100002.0
2005-02-11 21:07:00,105.662,105.673,105.655,105.658,1293899991.0
2005-02-11 21:08:00,105.658,105.681,105.658,105.681,712200002.0
2005-02-11 21:09:00,105.659,105.67,105.653,105.666,318899995.0
2005-02-11 21:10:00,105.656,105.656,105.634,105.634,605700004.0
2005-02-11 21:11:00,105.638,105.646,105.63,105.646,222000002.0
2005-02-11 21:12:00,105.648,105.653,105.634,105.647,597000001.0
2005-02-11 21:13:00,105.643,105.652,105.634,105.634,971499991.0
2005-02-11 21:14:00,105.635,105.635,105.625,105.63,1589700025.0
2005-02-11 21:15:00,105.648,105.651,105.635,105.64,1732199995.0
2005-02-11 21:16:00,105.625,105.634,105.596,105.596,944700005.0
2005-02-11 21:17:00,105.635,105.655,105.635,105.638,1625299997.0
2005-02-11 21:18:00,105.64,105.653,105.617,105.653,980800004.0
2005-02-11 21:19:00,105.64,105.66,105.637,105.655,1260900004.0
2005-02-11 21:20:00,105.645,105.66,105.638,105.655,1266800009.0
2005-02-11 21:21:00,105.654,105.668,105.638,105.642,1195000000.0
2005-02-11 21:22:00,105.639,105.659,105.637,105.659,1649100004.0
2005-02-11 21:23:00,105.661,105.661,105.632,105.636,823599994.0
2005-02-11 21:24:00,105.645,105.654,105.636,105.649,1542000000.0
2005-02-11 21:25:00,105.64,105.66,105.638,105.655,1761399998.0
2005-02-11 21:26:00,105.614,105.65,105.614,105.649,1320900008.0
2005-02-11 21:27:00,105.64,105.645,105.64,105.645,444099998.0
2005-02-11 21:28:00,105.652,105.655,105.637,105.637,370100000.0
2005-02-11 21:29:00,105.639,105.655,105.639,105.654,951199993.0
2005-02-11 21:30:00,105.64,105.661,105.636,105.645,844500013.0
2005-02-11 21:31:00,105.629,105.643,105.629,105.643,204700000.0
2005-02-11 21:32:00,105.637,105.658,105.628,105.628,763699992.0
2005-02-11 21:33:00,105.65,105.65,105.629,105.629,425299997.0
2005-02-11 21:34:00,105.627,105.64,105.627,105.63,599200001.0
2005-02-11 21:35:00,105.642,105.666,105.642,105.666,416100004.0
2005-02-11 21:36:00,105.644,105.644,105.613,105.613,464199999.0
2005-02-11 21:37:00,105.623,105.638,105.623,105.638,411100004.0
2005-02-11 21:38:00,105.644,105.644,105.63,105.63,164099996.0
2005-02-11 21:39:00,105.623,105.647,105.623,105.635,527400009.0
2005-02-11 21:40:00,105.639,105.66,105.639,105.648,895500010.0
2005-02-11 21:41:00,105.65,105.661,105.643,105.65,661999997.0
2005-02-11 21:42:00,105.668,105.682,105.647,105.668,1051800005.0
2005-02-11 21:43:00,105.688,105.688,105.666,105.678,422999995.0
2005-02-11 21:44:00,105.682,105.699,105.682,105.695,1362400002.0
2005-02-11 21:45:00,105.689,105.72,105.689,105.705,709899993.0
2005-02-11 21:46:00,105.712,105.725,105.703,105.715,849599998.0
2005-02-11 21:47:00,105.723,105.738,105.719,105.735,505500000.0
2005-02-11 21:48:00,105.746,105.759,105.718,105.742,992300006.0
2005-02-11 21:49:00,105.765,105.783,105.759,105.759,346799998.0
2005-02-11 21:50:00,105.767,105.77,105.759,105.759,86599999.0
2005-02-11 21:51:00,105.77,105.77,105.74,105.761,529299989.0
2005-02-11 21:52:00,105.753,105.753,105.738,105.738,217900001.0
2005-02-11 21:53:00,105.744,105.749,105.728,105.728,413200005.0
2005-02-11 21:54:00,105.745,105.752,105.738,105.745,422400004.0
2005-02-11 21:55:00,105.745,105.749,105.74,105.741,292199992.0
2005-02-11 21:56:00,105.75,105.774,105.75,105.772,440700006.0
2005-02-11 21:57:00,105.77,105.77,105.744,105.756,225400004.0
2005-02-11 21:58:00,105.763,105.784,105.758,105.77,261799997.0
2005-02-11 21:59:00,105.783,105.79,105.772,105.78,486000001.0
2005-02-11 22:00:00,105.778,105.778,105.769,105.769,1016100010.0
2005-02-11 22:01:00,105.782,105.812,105.777,105.812,1088700009.0
2005-02-11 22:02:00,105.787,105.787,105.77,105.773,798099993.0
2005-02-11 22:03:00,105.785,105.798,105.782,105.782,294199997.0
2005-02-11 22:04:00,105.79,105.793,105.775,105.775,566299999.0
2005-02-11 22:05:00,105.795,105.8,105.788,105.788,282999993.0
2005-02-11 22:06:00,105.786,105.799,105.781,105.794,148699998.0
2005-02-11 22:07:00,105.765,105.802,105.765,105.802,352200005.0
2005-02-11 22:08:00,105.789,105.793,105.775,105.775,400099997.0
2005-02-11 22:09:00,105.792,105.792,105.783,105.787,247500001.0
2005-02-11 22:10:00,105.781,105.786,105.772,105.786,193499996.0
2005-02-11 22:11:00,105.764,105.804,105.763,105.804,694200009.0
2005-02-11 22:12:00,105.782,105.782,105.754,105.754,167999999.0
2005-02-11 22:13:00,105.759,105.775,105.743,105.743,483299998.0
2005-02-11 22:14:00,105.734,105.759,105.734,105.753,247200000.0
2005-02-11 22:15:00,105.764,105.764,105.743,105.743,147500002.0
2005-02-11 22:16:00,105.772,105.772,105.749,105.76,634500004.0
2005-02-11 22:17:00,105.744,105.768,105.744,105.745,283299996.0
2005-02-11 22:18:00,105.767,105.774,105.757,105.767,494799998.0
2005-02-11 22:19:00,105.76,105.779,105.75,105.75,457199991.0
2005-02-11 22:20:00,105.747,105.761,105.747,105.761,107700004.0
2005-02-11 22:21:00,105.773,105.773,105.754,105.758,331499999.0
2005-02-11 22:22:00,105.75,105.758,105.744,105.756,234699997.0
2005-02-11 22:23:00,105.748,105.748,105.73,105.735,182100004.0
2005-02-11 22:24:00,105.75,105.776,105.75,105.759,278700003.0
2005-02-11 22:25:00,105.765,105.781,105.757,105.781,349199999.0
2005-02-11 22:26:00,105.762,105.776,105.756,105.776,210900001.0
2005-02-11 22:27:00,105.773,105.773,105.73,105.73,864200000.0
2005-02-11 22:28:00,105.772,105.772,105.749,105.757,400399998.0
2005-02-11 22:29:00,105.755,105.765,105.744,105.765,241099997.0
2005-02-11 22:30:00,105.754,105.774,105.754,105.768,274700004.0
2005-02-11 22:31:00,105.753,105.759,105.753,105.759,309699998.0
2005-02-11 22:32:00,105.768,105.772,105.755,105.76,369700006.0
2005-02-11 22:33:00,105.771,105.772,105.747,105.752,663700000.0
2005-02-11 22:34:00,105.752,105.759,105.738,105.738,780400004.0
2005-02-11 22:35:00,105.738,105.755,105.738,105.741,324700000.0
2005-02-11 22:36:00,105.746,105.765,105.744,105.744,797700000.0
2005-02-11 22:37:00,105.748,105.752,105.741,105.751,261300007.0
2005-02-11 22:38:00,105.749,105.756,105.747,105.747,181999999.0
2005-02-11 22:39:00,105.743,105.761,105.743,105.752,279500005.0
2005-02-11 22:40:00,105.744,105.761,105.743,105.743,846699999.0
2005-02-11 22:41:00,105.737,105.766,105.737,105.763,259900006.0
2005-02-11 22:42:00,105.744,105.766,105.744,105.766,236000003.0
2005-02-11 22:43:00,105.76,105.764,105.74,105.747,140100003.0
2005-02-11 22:44:00,105.733,105.748,105.733,105.741,329699998.0
2005-02-11 22:45:00,105.744,105.744,105.729,105.729,335100000.0
2005-02-11 22:46:00,105.74,105.744,105.727,105.731,435799995.0
2005-02-11 22:47:00,105.74,105.759,105.735,105.755,205499997.0
2005-02-11 22:48:00,105.754,105.754,105.73,105.73,380000003.0
2005-02-11 22:49:00,105.744,105.752,105.744,105.75,304300002.0
2005-02-11 22:50:00,105.738,105.762,105.738,105.748,306300003.0
2005-02-11 22:51:00,105.748,105.763,105.746,105.748,305599999.0
2005-02-11 22:52:00,105.734,105.766,105.734,105.76,235400001.0
2005-02-11 22:53:00,105.75,105.765,105.748,105.752,418400002.0
2005-02-11 22:54:00,105.745,105.755,105.74,105.745,267200005.0
2005-02-11 22:55:00,105.746,105.767,105.746,105.767,270400000.0
2005-02-11 22:56:00,105.743,105.758,105.743,105.746,212299999.0
2005-02-11 22:57:00,105.735,105.74,105.735,105.735,323800003.0
2005-02-11 22:58:00,105.75,105.766,105.732,105.745,157600002.0
2005-02-11 22:59:00,105.724,105.747,105.718,105.718,543900009.0
2005-02-11 23:00:00,105.74,105.74,105.685,105.709,244699999.0
2005-02-11 23:01:00,105.721,105.724,105.708,105.724,122199999.0
2005-02-11 23:02:00,105.722,105.728,105.7,105.7,298399999.0
2005-02-11 23:03:00,105.705,105.705,105.697,105.697,227900008.0
2005-02-11 23:04:00,105.707,105.709,105.671,105.671,398500003.0
2005-02-11 23:05:00,105.685,105.69,105.667,105.667,204499998.0
2005-02-11 23:06:00,105.678,105.68,105.657,105.657,401200006.0
2005-02-11 23:07:00,105.666,105.666,105.645,105.645,268200001.0
2005-02-11 23:08:00,105.658,105.658,105.64,105.64,309499993.0
2005-02-11 23:09:00,105.658,105.658,105.647,105.649,52500000.0
2005-02-11 23:10:00,105.66,105.663,105.655,105.659,376700000.0
2005-02-11 23:11:00,105.66,105.666,105.644,105.644,219099994.0
2005-02-11 23:12:00,105.666,105.666,105.65,105.653,276000000.0
2005-02-11 23:13:00,105.637,105.673,105.637,105.673,155199997.0
2005-02-11 23:14:00,105.68,105.703,105.67,105.67,157499996.0
2005-02-11 23:15:00,105.696,105.705,105.679,105.679,414100003.0
2005-02-11 23:16:00,105.7,105.707,105.69,105.705,222000004.0
2005-02-11 23:17:00,105.689,105.692,105.667,105.667,166399999.0
2005-02-11 23:18:00,105.692,105.701,105.682,105.687,254100001.0
2005-02-11 23:19:00,105.67,105.68,105.67,105.67,162599999.0
2005-02-11 23:20:00,105.668,105.685,105.668,105.676,270399994.0
2005-02-11 23:21:00,105.666,105.679,105.666,105.678,201900001.0
2005-02-11 23:22:00,105.684,105.684,105.656,105.668,277500001.0
2005-02-11 23:23:00,105.68,105.683,105.67,105.683,188399997.0
2005-02-11 23:24:00,105.688,105.691,105.674,105.691,236499997.0
2005-02-11 23:25:00,105.686,105.693,105.682,105.693,458499996.0
2005-02-11 23:26:00,105.668,105.69,105.668,105.69,255999998.0
2005-02-11 23:27:00,105.672,105.683,105.669,105.683,139900003.0
2005-02-11 23:28:00,105.682,105.688,105.682,105.688,151100002.0
2005-02-11 23:29:00,105.685,105.692,105.685,105.69,107500004.0
2005-02-11 23:30:00,105.691,105.708,105.691,105.708,26100000.0
2005-02-11 23:31:00,105.712,105.719,105.703,105.718,209000000.0
2005-02-11 23:32:00,105.692,105.718,105.692,105.708,166000000.0
2005-02-11 23:33:00,105.71,105.716,105.695,105.712,182199995.0
2005-02-11 23:34:00,105.711,105.712,105.688,105.688,170700000.0
2005-02-11 23:35:00,105.719,105.734,105.719,105.727,277600006.0
2005-02-11 23:36:00,105.702,105.714,105.7,105.711,317599999.0
2005-02-11 23:37:00,105.685,105.713,105.682,105.713,133300004.0
2005-02-11 23:38:00,105.715,105.715,105.683,105.683,327700004.0
2005-02-11 23:39:00,105.69,105.707,105.69,105.707,84099998.0
2005-02-11 23:40:00,105.715,105.715,105.691,105.691,433099998.0
2005-02-11 23:41:00,105.702,105.71,105.666,105.675,325300004.0
2005-02-11 23:42:00,105.683,105.684,105.65,105.661,113000001.0
2005-02-11 23:43:00,105.65,105.681,105.65,105.681,202700001.0
2005-02-11 23:44:00,105.672,105.677,105.654,105.656,122000001.0
2005-02-11 23:45:00,105.66,105.677,105.651,105.651,287099998.0
2005-02-11 23:46:00,105.648,105.669,105.648,105.667,302699995.0
2005-02-11 23:47:00,105.645,105.665,105.645,105.65,200700005.0
2005-02-11 23:48:00,105.632,105.655,105.626,105.639,263100004.0
2005-02-11 23:49:00,105.642,105.646,105.63,105.632,198700002.0
2005-02-11 23:50:00,105.633,105.65,105.633,105.65,223399994.0
2005-02-11 23:51:00,105.63,105.654,105.63,105.638,104799999.0
2005-02-11 23:52:00,105.64,105.64,105.616,105.616,260100005.0
2005-02-11 23:53:00,105.637,105.639,105.626,105.638,272900003.0
2005-02-11 23:54:00,105.632,105.649,105.632,105.639,209099996.0
2005-02-11 23:55:00,105.633,105.66,105.631,105.66,157899997.0
2005-02-11 23:56:00,105.655,105.683,105.655,105.671,234000003.0
2005-02-11 23:57:00,105.678,105.705,105.678,105.701,246300001.0
2005-02-11 23:58:00,105.687,105.69,105.681,105.681,53599999.0
2005-02-11 23:59:00,105.69,105.695,105.682,105.682,159999998.0
2005-02-14 00:00:00,105.422,105.438,105.409,105.422,362599996.0
2005-02-14 00:01:00,105.408,105.435,105.4,105.426,312399998.0
2005-02-14 00:02:00,105.416,105.439,105.41,105.439,207699997.0
2005-02-14 00:03:00,105.42,105.425,105.407,105.407,151799998.0
2005-02-14 00:04:00,105.397,105.421,105.397,105.41,351500005.0
2005-02-14 00:05:00,105.42,105.429,105.41,105.429,170500002.0
2005-02-14 00:06:00,105.42,105.453,105.415,105.453,318499999.0
2005-02-14 00:07:00,105.457,105.462,105.429,105.442,198799997.0
2005-02-14 00:08:00,105.432,105.447,105.432,105.438,176200001.0
2005-02-14 00:09:00,105.421,105.455,105.421,105.429,290499999.0
2005-02-14 00:10:00,105.448,105.448,105.427,105.443,202799998.0
2005-02-14 00:11:00,105.425,105.435,105.422,105.422,286499997.0
2005-02-14 00:12:00,105.435,105.453,105.427,105.427,190800002.0
2005-02-14 00:13:00,105.427,105.46,105.426,105.457,267099999.0
2005-02-14 00:14:00,105.439,105.458,105.439,105.452,278200000.0
2005-02-14 00:15:00,105.46,105.46,105.444,105.453,162699998.0
2005-02-14 00:16:00,105.44,105.455,105.438,105.449,322399997.0
2005-02-14 00:17:00,105.436,105.453,105.429,105.453,217600004.0
2005-02-14 00:18:00,105.44,105.452,105.44,105.443,127900001.0
2005-02-14 00:19:00,105.435,105.44,105.417,105.424,250000002.0
2005-02-14 00:20:00,105.41,105.42,105.399,105.42,237899996.0
2005-02-14 00:21:00,105.405,105.431,105.401,105.425,141899999.0
2005-02-14 00:22:00,105.411,105.411,105.388,105.402,268400000.0
2005-02-14 00:23:00,105.412,105.412,105.387,105.39,264100002.0
2005-02-14 00:24:00,105.374,105.404,105.374,105.393,291100002.0
2005-02-14 00:25:00,105.395,105.405,105.39,105.403,396199996.0
2005-02-14 00:26:00,105.402,105.407,105.4,105.407,274799998.0
2005-02-14 00:27:00,105.393,105.407,105.393,105.396,172099999.0
2005-02-14 00:28:00,105.409,105.409,105.389,105.405,109700002.0
2005-02-14 00:29:00,105.403,105.421,105.392,105.421,263599993.0
2005-02-14 00:30:00,105.41,105.412,105.392,105.412,260399997.0
2005-02-14 00:31:00,105.401,105.42,105.401,105.407,218499998.0
2005-02-14 00:32:00,105.398,105.41,105.389,105.398,264399999.0
2005-02-14 00:33:00,105.395,105.396,105.388,105.388,351500000.0
2005-02-14 00:34:00,105.397,105.406,105.391,105.402,201500001.0
2005-02-14 00:35:00,105.4,105.405,105.38,105.401,268599994.0
2005-02-14 00:36:00,105.408,105.408,105.389,105.39,211199998.0
2005-02-14 00:37:00,105.405,105.405,105.378,105.39,253900004.0
2005-02-14 00:38:00,105.39,105.405,105.39,105.4,282399992.0
2005-02-14 00:39:00,105.398,105.398,105.38,105.395,166099995.0
2005-02-14 00:40:00,105.402,105.402,105.389,105.398,95799999.0
2005-02-14 00:41:00,105.39,105.402,105.387,105.387,214400000.0
2005-02-14 00:42:00,105.385,105.389,105.369,105.389,337199997.0
2005-02-14 00:43:00,105.396,105.409,105.382,105.383,297700003.0
2005-02-14 00:44:00,105.39,105.402,105.38,105.392,362899995.0
2005-02-14 00:45:00,105.388,105.399,105.384,105.397,124299998.0
2005-02-14 00:46:00,105.387,105.391,105.371,105.373,122100001.0
2005-02-14 00:47:00,105.398,105.401,105.396,105.397,158899999.0
2005-02-14 00:48:00,105.408,105.411,105.403,105.403,202499998.0
2005-02-14 00:49:00,105.371,105.4,105.371,105.4,197399995.0
2005-02-14 00:50:00,105.408,105.408,105.392,105.392,107799995.0
2005-02-14 00:51:00,105.385,105.399,105.385,105.387,192099999.0
2005-02-14 00:52:00,105.414,105.421,105.405,105.408,388399996.0
2005-02-14 00:53:00,105.409,105.421,105.402,105.421,177000002.0
2005-02-14 00:54:00,105.415,105.415,105.408,105.408,118499999.0
2005-02-14 00:55:00,105.408,105.434,105.403,105.417,354600000.0
2005-02-14 00:56:00,105.414,105.437,105.412,105.412,312299999.0
2005-02-14 00:57:00,105.418,105.442,105.418,105.422,296700003.0
2005-02-14 00:58:00,105.44,105.45,105.433,105.445,296000002.0
2005-02-14 00:59:00,105.439,105.463,105.439,105.457,182300000.0
2005-02-14 01:00:00,105.45,105.477,105.449,105.473,148800000.0
2005-02-14 01:01:00,105.48,105.498,105.471,105.477,333500001.0
2005-02-14 01:02:00,105.468,105.485,105.459,105.485,233500001.0
2005-02-14 01:03:00,105.481,105.492,105.478,105.479,211400000.0
2005-02-14 01:04:00,105.478,105.478,105.456,105.47,220799995.0
2005-02-14 01:05:00,105.46,105.466,105.46,105.466,251400000.0
2005-02-14 01:06:00,105.462,105.462,105.443,105.447,396100000.0
2005-02-14 01:07:00,105.435,105.445,105.433,105.441,145999999.0
2005-02-14 01:08:00,105.45,105.45,105.435,105.44,164799998.0
2005-02-14 01:09:00,105.458,105.46,105.438,105.438,198599999.0
2005-02-14 01:10:00,105.462,105.462,105.443,105.443,350499993.0
2005-02-14 01:11:00,105.437,105.455,105.437,105.446,248900001.0
2005-02-14 01:12:00,105.431,105.45,105.431,105.45,139100004.0
2005-02-14 01:13:00,105.45,105.454,105.443,105.454,205399997.0
2005-02-14 01:14:00,105.458,105.458,105.447,105.449,137199997.0
2005-02-14 01:15:00,105.455,105.461,105.452,105.452,216200000.0
2005-02-14 01:16:00,105.467,105.467,105.447,105.454,191499995.0
2005-02-14 01:17:00,105.452,105.46,105.426,105.46,385799997.0
2005-02-14 01:18:00,105.452,105.457,105.449,105.457,130900004.0
2005-02-14 01:19:00,105.443,105.459,105.442,105.459,191200003.0
2005-02-14 01:20:00,105.453,105.467,105.448,105.457,236499996.0
2005-02-14 01:21:00,105.461,105.461,105.452,105.452,56100002.0
2005-02-14 01:22:00,105.445,105.451,105.442,105.442,490599993.0
2005-02-14 01:23:00,105.45,105.45,105.436,105.449,180799997.0
2005-02-14 01:24:00,105.45,105.453,105.437,105.445,370600001.0
2005-02-14 01:25:00,105.445,105.445,105.436,105.445,328700002.0
2005-02-14 01:26:00,105.448,105.452,105.438,105.438,289900003.0
2005-02-14 01:27:00,105.448,105.448,105.437,105.44,117200000.0
2005-02-14 01:28:00,105.423,105.454,105.42,105.454,138900001.0
2005-02-14 01:29:00,105.45,105.457,105.445,105.454,237599995.0
2005-02-14 01:30:00,105.462,105.478,105.446,105.475,375399999.0
2005-02-14 01:31:00,105.483,105.483,105.471,105.483,261600001.0
2005-02-14 01:32:00,105.486,105.487,105.472,105.485,330500003.0
2005-02-14 01:33:00,105.495,105.508,105.492,105.506,223399999.0
2005-02-14 01:34:00,105.487,105.509,105.484,105.492,400199996.0
2005-02-14 01:35:00,105.501,105.501,105.483,105.494,294899995.0
2005-02-14 01:36:00,105.511,105.549,105.511,105.543,195999998.0
2005-02-14 01:37:00,105.535,105.564,105.531,105.553,311799998.0
2005-02-14 01:38:00,105.557,105.562,105.542,105.549,188300002.0
2005-02-14 01:39:00,105.53,105.545,105.53,105.538,341500003.0
2005-02-14 01:40:00,105.548,105.548,105.533,105.533,134100001.0
2005-02-14 01:41:00,105.548,105.55,105.52,105.533,213599999.0
2005-02-14 01:42:00,105.538,105.546,105.538,105.539,137099999.0
2005-02-14 01:43:00,105.539,105.552,105.53,105.53,269800001.0
2005-02-14 01:44:00,105.532,105.538,105.518,105.525,139000002.0
2005-02-14 01:45:00,105.532,105.548,105.529,105.545,328000000.0
2005-02-14 01:46:00,105.538,105.547,105.535,105.536,368100001.0
2005-02-14 01:47:00,105.527,105.546,105.527,105.536,131699999.0
2005-02-14 01:48:00,105.538,105.538,105.507,105.507,78299997.0
2005-02-14 01:49:00,105.512,105.516,105.508,105.513,224200002.0
2005-02-14 01:50:00,105.488,105.494,105.474,105.477,232799999.0
2005-02-14 01:51:00,105.488,105.488,105.469,105.479,206599999.0
2005-02-14 01:52:00,105.488,105.488,105.426,105.426,65600001.0
2005-02-14 01:53:00,105.431,105.431,105.399,105.399,251100000.0
2005-02-14 01:54:00,105.401,105.405,105.385,105.405,322300000.0
2005-02-14 01:55:00,105.429,105.429,105.412,105.425,179499999.0
2005-02-14 01:56:00,105.433,105.453,105.425,105.433,385200005.0
2005-02-14 01:57:00,105.429,105.444,105.414,105.421,132700003.0
2005-02-14 01:58:00,105.422,105.435,105.419,105.435,191299999.0
2005-02-14 01:59:00,105.457,105.459,105.446,105.447,376999999.0
2005-02-14 02:00:00,105.453,105.453,105.439,105.445,274000002.0
2005-02-14 02:01:00,105.438,105.438,105.417,105.419,218700002.0
2005-02-14 02:02:00,105.42,105.42,105.369,105.376,101799999.0
2005-02-14 02:03:00,105.365,105.365,105.273,105.273,263200002.0
2005-02-14 02:04:00,105.272,105.273,105.234,105.234,240400000.0
2005-02-14 02:05:00,105.219,105.219,105.102,105.115,207800005.0
2005-02-14 02:06:00,105.141,105.141,105.105,105.105,292600001.0
2005-02-14 02:07:00,105.09,105.122,105.08,105.113,289899995.0
2005-02-14 02:08:00,105.138,105.139,105.109,105.109,347899994.0
2005-02-14 02:09:00,105.146,105.153,105.128,105.131,198499999.0
2005-02-14 02:10:00,105.115,105.128,105.111,105.128,292400001.0
2005-02-14 02:11:00,105.143,105.143,105.123,105.123,235100005.0
2005-02-14 02:12:00,105.142,105.148,105.124,105.148,225300000.0
2005-02-14 02:13:00,105.151,105.167,105.142,105.142,469300001.0
2005-02-14 02:14:00,105.147,105.147,105.125,105.125,130300002.0
2005-02-14 02:15:00,105.103,105.103,105.068,105.093,138100000.0
2005-02-14 02:16:00,105.117,105.117,105.074,105.079,238599995.0
2005-02-14 02:17:00,105.088,105.089,105.074,105.081,169899996.0
2005-02-14 02:18:00,105.075,105.082,105.072,105.072,347500001.0
2005-02-14 02:19:00,105.075,105.094,105.075,105.084,155000005.0
2005-02-14 02:20:00,105.09,105.118,105.09,105.11,285400001.0
2005-02-14 02:21:00,105.092,105.118,105.088,105.114,237399997.0
2005-02-14 02:22:00,105.097,105.102,105.094,105.101,351700003.0
2005-02-14 02:23:00,105.082,105.107,105.082,105.107,154799997.0
2005-02-14 02:24:00,105.122,105.136,105.122,105.129,215900003.0
2005-02-14 02:25:00,105.13,105.143,105.12,105.136,325100001.0
2005-02-14 02:26:00,105.14,105.169,105.14,105.16,213500002.0
2005-02-14 02:27:00,105.157,105.171,105.15,105.164,179399994.0
2005-02-14 02:28:00,105.167,105.167,105.151,105.151,131900000.0
2005-02-14 02:29:00,105.172,105.172,105.15,105.15,156899994.0
2005-02-14 02:30:00,105.16,105.177,105.155,105.17,247899996.0
2005-02-14 02:31:00,105.172,105.192,105.17,105.179,317099994.0
2005-02-14 02:32:00,105.201,105.201,105.178,105.179,254700000.0
2005-02-14 02:33:00,105.189,105.192,105.18,105.187,108999999.0
2005-02-14 02:34:00,105.208,105.21,105.179,105.2,260600001.0
2005-02-14 02:35:00,105.203,105.203,105.185,105.195,381899995.0
2005-02-14 02:36:00,105.2,105.208,105.198,105.198,238700002.0
2005-02-14 02:37:00,105.212,105.223,105.2,105.223,357500007.0
2005-02-14 02:38:00,105.212,105.221,105.211,105.216,276300000.0
2005-02-14 02:39:00,105.213,105.213,105.201,105.213,111300000.0
2005-02-14 02:40:00,105.208,105.208,105.193,105.196,274299999.0
2005-02-14 02:41:00,105.206,105.208,105.192,105.192,111500000.0
2005-02-14 02:42:00,105.212,105.23,105.205,105.219,338999996.0
2005-02-14 02:43:00,105.228,105.228,105.203,105.206,177899998.0
2005-02-14 02:44:00,105.212,105.22,105.206,105.209,134900002.0
2005-02-14 02:45:00,105.22,105.233,105.204,105.204,326099994.0
2005-02-14 02:46:00,105.203,105.211,105.198,105.207,148100001.0
2005-02-14 02:47:00,105.193,105.201,105.186,105.189,285700002.0
2005-02-14 02:48:00,105.183,105.216,105.174,105.203,221200002.0
2005-02-14 02:49:00,105.221,105.221,105.196,105.196,179899997.0
2005-02-14 02:50:00,105.208,105.213,105.203,105.207,286600002.0
2005-02-14 02:51:00,105.22,105.222,105.204,105.214,109000000.0
2005-02-14 02:52:00,105.229,105.229,105.205,105.213,215200001.0
2005-02-14 02:53:00,105.217,105.247,105.215,105.246,235800002.0
2005-02-14 02:54:00,105.242,105.258,105.242,105.25,338900006.0
2005-02-14 02:55:00,105.246,105.246,105.229,105.234,154500000.0
2005-02-14 02:56:00,105.235,105.235,105.198,105.198,212400002.0
2005-02-14 02:57:00,105.191,105.2,105.183,105.192,188700000.0
2005-02-14 02:58:00,105.202,105.202,105.191,105.191,152300000.0
2005-02-14 02:59:00,105.181,105.195,105.181,105.182,295900006.0
2005-02-14 03:00:00,105.169,105.169,105.158,105.167,224000000.0
2005-02-14 03:01:00,105.174,105.18,105.168,105.169,157299999.0
2005-02-14 03:02:00,105.164,105.167,105.155,105.155,144500004.0
2005-02-14 03:03:00,105.163,105.165,105.134,105.139,282200001.0
2005-02-14 03:04:00,105.145,105.156,105.138,105.139,564899998.0
2005-02-14 03:05:00,105.148,105.148,105.104,105.104,274900002.0
2005-02-14 03:06:00,105.121,105.121,105.095,105.098,284499995.0
2005-02-14 03:07:00,105.102,105.112,105.091,105.091,477499996.0
2005-02-14 03:08:00,105.085,105.101,105.072,105.072,298399999.0
2005-02-14 03:09:00,105.07,105.076,105.056,105.07,245600005.0
2005-02-14 03:10:00,105.08,105.084,105.039,105.039,307700004.0
2005-02-14 03:11:00,105.04,105.04,105.006,105.012,99900002.0
2005-02-14 03:12:00,105.02,105.02,105.002,105.012,321899999.0
2005-02-14 03:13:00,105.01,105.01,104.983,104.995,353899996.0
2005-02-14 03:14:00,105.0,105.002,104.98,104.99,163000003.0
2005-02-14 03:15:00,105.01,105.014,104.995,105.002,190899997.0
2005-02-14 03:16:00,105.027,105.045,105.017,105.037,281599996.0
2005-02-14 03:17:00,105.045,105.06,105.044,105.055,362900007.0
2005-02-14 03:18:00,105.05,105.069,105.05,105.06,200400000.0
2005-02-14 03:19:00,105.057,105.063,105.057,105.063,16500000.0
2005-02-14 03:20:00,105.059,105.059,105.046,105.05,131299998.0
2005-02-14 03:21:00,105.06,105.065,105.046,105.053,235500000.0
2005-02-14 03:22:00,105.07,105.07,105.03,105.03,149399997.0
2005-02-14 03:23:00,105.036,105.036,105.024,105.024,311700000.0
2005-02-14 03:24:00,105.03,105.038,105.025,105.035,232600004.0
2005-02-14 03:25:00,105.043,105.043,105.02,105.02,190000003.0
2005-02-14 03:26:00,105.039,105.039,104.994,104.999,212599993.0
2005-02-14 03:27:00,105.022,105.031,105.015,105.022,237299999.0
2005-02-14 03:28:00,105.035,105.041,105.028,105.028,280899994.0
2005-02-14 03:29:00,105.022,105.022,105.014,105.018,90999995.0
2005-02-14 03:30:00,105.02,105.022,104.987,104.994,163399997.0
2005-02-14 03:31:00,104.975,104.975,104.959,104.959,311900002.0
2005-02-14 03:32:00,104.946,104.946,104.905,104.905,226199995.0
2005-02-14 03:33:00,104.907,104.907,104.886,104.89,185800000.0
2005-02-14 03:34:00,104.892,104.945,104.892,104.933,184799997.0
2005-02-14 03:35:00,104.928,104.942,104.924,104.936,235400001.0
2005-02-14 03:36:00,104.944,104.945,104.933,104.945,220100004.0
2005-02-14 03:37:00,104.942,104.949,104.935,104.945,137699996.0
2005-02-14 03:38:00,104.95,104.95,104.922,104.922,267700002.0
2005-02-14 03:39:00,104.925,104.925,104.91,104.915,184400001.0
2005-02-14 03:40:00,104.933,104.948,104.923,104.946,288599998.0
2005-02-14 03:41:00,104.942,104.943,104.928,104.935,158200002.0
2005-02-14 03:42:00,104.926,104.933,104.915,104.931,280100006.0
2005-02-14 03:43:00,104.938,104.944,104.935,104.94,233399994.0
2005-02-14 03:44:00,104.964,104.97,104.949,104.949,312099997.0
2005-02-14 03:45:00,104.948,104.948,104.924,104.934,358199998.0
2005-02-14 03:46:00,104.938,104.939,104.932,104.938,342999995.0
2005-02-14 03:47:00,104.941,104.941,104.925,104.925,118700003.0
2005-02-14 03:48:00,104.94,104.94,104.91,104.938,281500002.0
2005-02-14 03:49:00,104.932,104.932,104.901,104.901,116200001.0
2005-02-14 03:50:00,104.908,104.908,104.887,104.893,265700001.0
2005-02-14 03:51:00,104.918,104.918,104.888,104.89,256700002.0
2005-02-14 03:52:00,104.884,104.887,104.848,104.848,279800009.0
2005-02-14 03:53:00,104.857,104.872,104.853,104.861,258000002.0
2005-02-14 03:54:00,104.88,104.891,104.876,104.88,77299999.0
2005-02-14 03:55:00,104.878,104.878,104.858,104.867,211400000.0
2005-02-14 03:56:00,104.874,104.886,104.866,104.866,133200002.0
2005-02-14 03:57:00,104.863,104.865,104.843,104.843,143699998.0
2005-02-14 03:58:00,104.833,104.855,104.833,104.848,419100001.0
2005-02-14 03:59:00,104.848,104.86,104.845,104.845,295700001.0
2005-02-14 04:00:00,104.849,104.849,104.841,104.841,80099998.0
2005-02-14 04:01:00,104.841,104.858,104.838,104.838,293599998.0
2005-02-14 04:02:00,104.838,104.866,104.836,104.866,208999999.0
2005-02-14 04:03:00,104.877,104.923,104.877,104.913,357799991.0
2005-02-14 04:04:00,104.933,104.933,104.913,104.918,195200000.0
2005-02-14 04:05:00,104.927,104.932,104.906,104.906,227000000.0
2005-02-14 04:06:00,104.915,104.956,104.897,104.956,424900010.0
2005-02-14 04:07:00,104.943,104.958,104.924,104.925,253999999.0
2005-02-14 04:08:00,104.928,104.948,104.922,104.946,293600006.0
2005-02-14 04:09:00,104.943,104.957,104.941,104.95,257899999.0
2005-02-14 04:10:00,104.942,104.95,104.94,104.94,202100004.0
2005-02-14 04:11:00,104.925,104.949,104.921,104.943,187199997.0
2005-02-14 04:12:00,104.953,104.953,104.939,104.941,152899998.0
2005-02-14 04:13:00,104.932,104.937,104.914,104.923,277300001.0
2005-02-14 04:14:00,104.928,104.93,104.914,104.922,237600004.0
2005-02-14 04:15:00,104.931,104.931,104.916,104.925,214700000.0
2005-02-14 04:16:00,104.93,104.935,104.914,104.92,435200000.0
2005-02-14 04:17:00,104.935,104.947,104.927,104.928,297700000.0
2005-02-14 04:18:00,104.931,104.945,104.931,104.944,225799997.0
2005-02-14 04:19:00,104.957,104.96,104.945,104.948,226399998.0
2005-02-14 04:20:00,104.958,104.97,104.957,104.958,312499995.0
2005-02-14 04:21:00,104.968,104.968,104.955,104.955,119400001.0
2005-02-14 04:22:00,104.97,104.97,104.95,104.95,379499996.0
2005-02-14 04:23:00,104.954,104.967,104.954,104.958,101999997.0
2005-02-14 04:24:00,104.949,104.949,104.927,104.943,212799996.0
2005-02-14 04:25:00,104.947,104.972,104.946,104.972,280200002.0
2005-02-14 04:26:00,104.963,104.967,104.954,104.965,252900001.0
2005-02-14 04:27:00,104.97,104.981,104.96,104.961,357300002.0
2005-02-14 04:28:00,104.965,104.97,104.951,104.951,138600001.0
2005-02-14 04:29:00,104.965,104.965,104.949,104.955,373999999.0
2005-02-14 04:30:00,104.95,104.963,104.944,104.944,162700000.0
2005-02-14 04:31:00,104.955,104.963,104.938,104.944,186500000.0
2005-02-14 04:32:00,104.955,104.98,104.953,104.956,219500005.0
2005-02-14 04:33:00,104.943,104.961,104.943,104.958,205699999.0
2005-02-14 04:34:00,104.949,104.956,104.944,104.951,192299998.0
2005-02-14 04:35:00,104.958,104.962,104.941,104.962,201699995.0
2005-02-14 04:36:00,104.954,104.968,104.954,104.963,117400001.0
2005-02-14 04:37:00,104.953,104.953,104.937,104.938,173900000.0
2005-02-14 04:38:00,104.95,104.955,104.939,104.943,247299997.0
2005-02-14 04:39:00,104.958,104.958,104.945,104.945,97500000.0
2005-02-14 04:40:00,104.946,104.951,104.934,104.951,114600000.0
2005-02-14 04:41:00,104.942,104.943,104.932,104.932,216000002.0
2005-02-14 04:42:00,104.94,104.951,104.94,104.94,377899996.0
2005-02-14 04:43:00,104.947,104.952,104.936,104.939,331799997.0
2005-02-14 04:44:00,104.939,104.943,104.935,104.941,108899999.0
2005-02-14 04:45:00,104.943,104.949,104.928,104.946,240399998.0
2005-02-14 04:46:00,104.942,104.951,104.94,104.94,187299999.0
2005-02-14 04:47:00,104.963,104.963,104.947,104.947,138700003.0
2005-02-14 04:48:00,104.952,104.953,104.938,104.953,341100005.0
2005-02-14 04:49:00,104.954,104.958,104.934,104.934,220899996.0
2005-02-14 04:50:00,104.928,104.953,104.928,104.932,280499999.0
2005-02-14 04:51:00,104.936,104.941,104.929,104.939,100600002.0
2005-02-14 04:52:00,104.929,104.945,104.926,104.93,280600007.0
2005-02-14 04:53:00,104.938,104.938,104.92,104.92,62299998.0
2005-02-14 04:54:00,104.93,104.945,104.92,104.937,264600001.0
2005-02-14 04:55:00,104.941,104.941,104.927,104.927,147199995.0
2005-02-14 04:56:00,104.922,104.938,104.921,104.926,146199997.0
2005-02-14 04:57:00,104.915,104.915,104.9,104.913,250299999.0
2005-02-14 04:58:00,104.91,104.917,104.902,104.915,368499999.0
2005-02-14 04:59:00,104.907,104.908,104.892,104.901,295099997.0
2005-02-14 05:00:00,104.901,104.91,104.884,104.91,205299995.0
2005-02-14 05:01:00,104.9,104.903,104.89,104.894,298400002.0
2005-02-14 05:02:00,104.893,104.907,104.893,104.907,123999998.0
2005-02-14 05:03:00,104.888,104.899,104.885,104.885,290499998.0
2005-02-14 05:04:00,104.883,104.887,104.874,104.879,221700002.0
2005-02-14 05:05:00,104.891,104.892,104.866,104.867,260399997.0
2005-02-14 05:06:00,104.888,104.888,104.857,104.871,371500000.0
2005-02-14 05:07:00,104.879,104.9,104.879,104.896,80400000.0
2005-02-14 05:08:00,104.882,104.906,104.882,104.9,149200001.0
2005-02-14 05:09:00,104.903,104.903,104.872,104.877,282700004.0
2005-02-14 05:10:00,104.905,104.905,104.897,104.9,255399997.0
2005-02-14 05:11:00,104.903,104.918,104.892,104.918,124199999.0
2005-02-14 05:12:00,104.913,104.92,104.907,104.91,297099998.0
2005-02-14 05:13:00,104.917,104.92,104.905,104.908,133800000.0
2005-02-14 05:14:00,104.913,104.919,104.905,104.915,302000000.0
2005-02-14 05:15:00,104.9,104.91,104.899,104.903,225999999.0
2005-02-14 05:16:00,104.912,104.92,104.891,104.898,358300000.0
2005-02-14 05:17:00,104.907,104.907,104.901,104.904,149400002.0
2005-02-14 05:18:00,104.897,104.897,104.896,104.896,52300001.0
2005-02-14 05:19:00,104.912,104.926,104.912,104.912,223699999.0
2005-02-14 05:20:00,104.93,104.93,104.915,104.916,484800005.0
2005-02-14 05:21:00,104.935,104.938,104.926,104.936,281700002.0
2005-02-14 05:22:00,104.945,104.951,104.938,104.948,220600001.0
2005-02-14 05:23:00,104.951,104.964,104.949,104.959,345000004.0
2005-02-14 05:24:00,104.953,104.97,104.953,104.957,144100001.0
2005-02-14 05:25:00,104.933,104.958,104.933,104.951,351700000.0
2005-02-14 05:26:00,104.93,104.951,104.93,104.934,270200000.0
2005-02-14 05:27:00,104.921,104.937,104.92,104.931,321499997.0
2005-02-14 05:28:00,104.93,104.931,104.911,104.931,262000001.0
2005-02-14 05:29:00,104.925,104.946,104.921,104.946,277200003.0
2005-02-14 05:30:00,104.935,104.935,104.93,104.935,215600004.0
2005-02-14 05:31:00,104.933,104.943,104.923,104.923,407499998.0
2005-02-14 05:32:00,104.922,104.94,104.922,104.927,291000001.0
2005-02-14 05:33:00,104.928,104.931,104.925,104.928,241800001.0
2005-02-14 05:34:00,104.913,104.937,104.913,104.922,335899995.0
2005-02-14 05:35:00,104.935,104.939,104.921,104.921,403500002.0
2005-02-14 05:36:00,104.917,104.926,104.909,104.925,252199998.0
2005-02-14 05:37:00,104.923,104.94,104.923,104.929,298299996.0
2005-02-14 05:38:00,104.927,104.93,104.918,104.92,181100004.0
2005-02-14 05:39:00,104.918,104.918,104.9,104.909,326900013.0
2005-02-14 05:40:00,104.92,104.922,104.911,104.922,208699996.0
2005-02-14 05:41:00,104.928,104.928,104.898,104.908,196099995.0
2005-02-14 05:42:00,104.916,104.916,104.887,104.887,270900005.0
2005-02-14 05:43:00,104.911,104.911,104.888,104.893,244900000.0
2005-02-14 05:44:00,104.905,104.913,104.899,104.904,241499997.0
2005-02-14 05:45:00,104.907,104.913,104.902,104.913,178599999.0
2005-02-14 05:46:00,104.908,104.921,104.894,104.921,46400000.0
2005-02-14 05:47:00,104.911,104.921,104.904,104.908,338599997.0
2005-02-14 05:48:00,104.91,104.929,104.897,104.929,109599997.0
2005-02-14 05:49:00,104.911,104.938,104.901,104.931,92399998.0
2005-02-14 05:50:00,104.927,104.929,104.91,104.91,296699994.0
2005-02-14 05:51:00,104.918,104.918,104.904,104.913,205199997.0
2005-02-14 05:52:00,104.89,104.903,104.88,104.88,372100005.0
2005-02-14 05:53:00,104.883,104.915,104.883,104.911,271099998.0
2005-02-14 05:54:00,104.912,104.912,104.881,104.909,378600008.0
2005-02-14 05:55:00,104.919,104.937,104.919,104.927,218999995.0
2005-02-14 05:56:00,104.937,104.937,104.911,104.916,90399998.0
2005-02-14 05:57:00,104.931,104.935,104.917,104.917,138900002.0
2005-02-14 05:58:00,104.925,104.925,104.89,104.89,266600000.0
2005-02-14 05:59:00,104.898,104.907,104.89,104.89,177499999.0
2005-02-14 06:00:00,104.892,104.902,104.881,104.891,159600000.0
2005-02-14 06:01:00,104.879,104.9,104.879,104.896,99699998.0
2005-02-14 06:02:00,104.9,104.9,104.883,104.893,123799997.0
2005-02-14 06:03:00,104.893,104.901,104.893,104.897,190200001.0
2005-02-14 06:04:00,104.89,104.904,104.882,104.894,304900005.0
2005-02-14 06:05:00,104.9,104.907,104.894,104.897,143699997.0
2005-02-14 06:06:00,104.91,104.91,104.901,104.905,219899998.0
2005-02-14 06:07:00,104.899,104.906,104.885,104.885,272400003.0
2005-02-14 06:08:00,104.903,104.916,104.893,104.916,177400002.0
2005-02-14 06:09:00,104.91,104.915,104.902,104.902,110300002.0
2005-02-14 06:10:00,104.913,104.913,104.888,104.904,211800000.0
2005-02-14 06:11:00,104.905,104.919,104.905,104.908,147200003.0
2005-02-14 06:12:00,104.9,104.913,104.9,104.905,411200003.0
2005-02-14 06:13:00,104.894,104.903,104.894,104.903,238500004.0
2005-02-14 06:14:00,104.892,104.903,104.891,104.899,307600008.0
2005-02-14 06:15:00,104.9,104.901,104.893,104.893,204400001.0
2005-02-14 06:16:00,104.89,104.897,104.887,104.89,258100008.0
2005-02-14 06:17:00,104.895,104.895,104.875,104.875,107099998.0
2005-02-14 06:18:00,104.873,104.879,104.865,104.877,200500003.0
2005-02-14 06:19:00,104.872,104.886,104.87,104.877,109200000.0
2005-02-14 06:20:00,104.877,104.884,104.868,104.868,301800001.0
2005-02-14 06:21:00,104.871,104.871,104.855,104.858,204999999.0
2005-02-14 06:22:00,104.865,104.876,104.855,104.859,168499999.0
2005-02-14 06:23:00,104.865,104.865,104.845,104.855,120600000.0
2005-02-14 06:24:00,104.86,104.87,104.858,104.858,237799997.0
2005-02-14 06:25:00,104.867,104.87,104.86,104.86,400799995.0
2005-02-14 06:26:00,104.845,104.859,104.845,104.849,344600002.0
2005-02-14 06:27:00,104.868,104.87,104.852,104.864,276200004.0
2005-02-14 06:28:00,104.86,104.866,104.85,104.852,416700006.0
2005-02-14 06:29:00,104.855,104.866,104.847,104.866,264700002.0
2005-02-14 06:30:00,104.858,104.878,104.856,104.878,166800001.0
2005-02-14 06:31:00,104.872,104.898,104.872,104.891,195200001.0
2005-02-14 06:32:00,104.908,104.91,104.878,104.894,293300003.0
2005-02-14 06:33:00,104.899,104.899,104.864,104.864,231700000.0
2005-02-14 06:34:00,104.867,104.877,104.852,104.876,428000010.0
2005-02-14 06:35:00,104.865,104.876,104.854,104.861,284999995.0
2005-02-14 06:36:00,104.859,104.865,104.85,104.865,298100001.0
2005-02-14 06:37:00,104.873,104.88,104.857,104.863,278199998.0
2005-02-14 06:38:00,104.878,104.88,104.865,104.865,275200005.0
2005-02-14 06:39:00,104.875,104.88,104.862,104.862,361899999.0
2005-02-14 06:40:00,104.878,104.878,104.862,104.862,82700003.0
2005-02-14 06:41:00,104.852,104.857,104.85,104.852,148099998.0
2005-02-14 06:42:00,104.861,104.869,104.86,104.861,219500002.0
2005-02-14 06:43:00,104.862,104.862,104.846,104.846,134900003.0
2005-02-14 06:44:00,104.843,104.846,104.836,104.846,213000005.0
2005-02-14 06:45:00,104.837,104.848,104.828,104.828,234400003.0
2005-02-14 06:46:00,104.832,104.846,104.825,104.842,209800001.0
2005-02-14 06:47:00,104.827,104.834,104.819,104.834,242799999.0
2005-02-14 06:48:00,104.825,104.846,104.825,104.836,274199996.0
2005-02-14 06:49:00,104.843,104.854,104.837,104.843,239100000.0
2005-02-14 06:50:00,104.858,104.858,104.841,104.846,109000002.0
2005-02-14 06:51:00,104.833,104.845,104.824,104.83,277900000.0
2005-02-14 06:52:00,104.844,104.846,104.831,104.836,432399996.0
2005-02-14 06:53:00,104.835,104.846,104.835,104.836,246700008.0
2005-02-14 06:54:00,104.841,104.841,104.807,104.828,206399996.0
2005-02-14 06:55:00,104.837,104.855,104.837,104.845,137700002.0
2005-02-14 06:56:00,104.846,104.846,104.827,104.837,377699992.0
2005-02-14 06:57:00,104.857,104.86,104.846,104.853,164199998.0
2005-02-14 06:58:00,104.855,104.855,104.825,104.825,161500001.0
2005-02-14 06:59:00,104.857,104.861,104.849,104.85,127400001.0
2005-02-14 07:00:00,104.854,104.854,104.82,104.82,150700004.0
2005-02-14 07:01:00,104.827,104.828,104.815,104.815,370900002.0
2005-02-14 07:02:00,104.82,104.82,104.81,104.819,173199995.0
2005-02-14 07:03:00,104.822,104.834,104.819,104.825,354199997.0
2005-02-14 07:04:00,104.827,104.827,104.817,104.82,154200000.0
2005-02-14 07:05:00,104.806,104.827,104.806,104.816,275100005.0
2005-02-14 07:06:00,104.803,104.814,104.794,104.794,315400002.0
2005-02-14 07:07:00,104.801,104.81,104.79,104.79,135100002.0
2005-02-14 07:08:00,104.79,104.796,104.783,104.794,238099996.0
2005-02-14 07:09:00,104.793,104.794,104.759,104.759,163600001.0
2005-02-14 07:10:00,104.788,104.788,104.769,104.77,286100003.0
2005-02-14 07:11:00,104.773,104.778,104.766,104.772,133799997.0
2005-02-14 07:12:00,104.773,104.773,104.754,104.756,103000002.0
2005-02-14 07:13:00,104.751,104.757,104.728,104.73,191300001.0
2005-02-14 07:14:00,104.74,104.74,104.731,104.731,115700002.0
2005-02-14 07:15:00,104.743,104.749,104.735,104.745,369499997.0
2005-02-14 07:16:00,104.737,104.738,104.723,104.734,140500001.0
2005-02-14 07:17:00,104.732,104.741,104.73,104.736,305700003.0
2005-02-14 07:18:00,104.737,104.737,104.727,104.73,181200001.0
2005-02-14 07:19:00,104.742,104.748,104.736,104.744,245300004.0
2005-02-14 07:20:00,104.757,104.76,104.75,104.754,286400004.0
2005-02-14 07:21:00,104.756,104.756,104.741,104.751,79400000.0
2005-02-14 07:22:00,104.755,104.785,104.749,104.778,169799999.0
2005-02-14 07:23:00,104.776,104.815,104.775,104.813,118099998.0
2005-02-14 07:24:00,104.814,104.817,104.8,104.81,441299999.0
2005-02-14 07:25:00,104.816,104.82,104.809,104.809,282400000.0
2005-02-14 07:26:00,104.815,104.815,104.808,104.81,228099992.0
2005-02-14 07:27:00,104.809,104.827,104.801,104.801,307499999.0
2005-02-14 07:28:00,104.81,104.822,104.805,104.819,122299996.0
2005-02-14 07:29:00,104.812,104.818,104.803,104.806,257600000.0
2005-02-14 07:30:00,104.819,104.823,104.801,104.801,233900005.0
2005-02-14 07:31:00,104.818,104.818,104.79,104.795,292699999.0
2005-02-14 07:32:00,104.801,104.815,104.789,104.789,287999995.0
2005-02-14 07:33:00,104.79,104.79,104.777,104.78,231800001.0
2005-02-14 07:34:00,104.778,104.785,104.775,104.785,338600004.0
2005-02-14 07:35:00,104.782,104.783,104.775,104.777,156300000.0
2005-02-14 07:36:00,104.79,104.8,104.779,104.8,170900000.0
2005-02-14 07:37:00,104.782,104.79,104.782,104.788,19200000.0
2005-02-14 07:38:00,104.781,104.784,104.77,104.783,181699997.0
2005-02-14 07:39:00,104.788,104.795,104.787,104.787,225100001.0
2005-02-14 07:40:00,104.783,104.788,104.772,104.772,452400002.0
2005-02-14 07:41:00,104.78,104.793,104.775,104.789,191399995.0
2005-02-14 07:42:00,104.787,104.788,104.765,104.767,245300001.0
2005-02-14 07:43:00,104.788,104.79,104.776,104.786,200600001.0
2005-02-14 07:44:00,104.784,104.795,104.784,104.785,107000000.0
2005-02-14 07:45:00,104.78,104.803,104.78,104.799,252800000.0
2005-02-14 07:46:00,104.798,104.8,104.769,104.769,227600006.0
2005-02-14 07:47:00,104.755,104.785,104.755,104.757,275399999.0
2005-02-14 07:48:00,104.755,104.759,104.743,104.743,359999995.0
2005-02-14 07:49:00,104.775,104.782,104.771,104.771,29900000.0
2005-02-14 07:50:00,104.767,104.781,104.761,104.766,275199998.0
2005-02-14 07:51:00,104.79,104.796,104.783,104.795,312200004.0
2005-02-14 07:52:00,104.792,104.797,104.784,104.791,235499998.0
2005-02-14 07:53:00,104.811,104.811,104.792,104.792,354000000.0
2005-02-14 07:54:00,104.802,104.808,104.796,104.801,242999999.0
2005-02-14 07:55:00,104.804,104.809,104.793,104.793,339900005.0
2005-02-14 07:56:00,104.806,104.81,104.802,104.807,168699996.0
2005-02-14 07:57:00,104.821,104.821,104.802,104.815,358100001.0
2005-02-14 07:58:00,104.797,104.819,104.797,104.8,242099998.0
2005-02-14 07:59:00,104.809,104.815,104.799,104.799,156600002.0
2005-02-14 08:00:00,104.8,104.815,104.792,104.805,386800000.0
2005-02-14 08:01:00,104.812,104.825,104.803,104.803,336399992.0
2005-02-14 08:02:00,104.811,104.813,104.8,104.809,272799996.0
2005-02-14 08:03:00,104.817,104.833,104.817,104.832,44200001.0
2005-02-14 08:04:00,104.83,104.841,104.82,104.834,206699995.0
2005-02-14 08:05:00,104.84,104.847,104.818,104.818,300899995.0
2005-02-14 08:06:00,104.834,104.834,104.82,104.82,347699995.0
2005-02-14 08:07:00,104.838,104.838,104.824,104.824,302899998.0
2005-02-14 08:08:00,104.828,104.834,104.814,104.834,322500003.0
2005-02-14 08:09:00,104.845,104.853,104.835,104.853,268299999.0
2005-02-14 08:10:00,104.847,104.867,104.845,104.845,221199997.0
2005-02-14 08:11:00,104.855,104.855,104.826,104.833,107499999.0
2005-02-14 08:12:00,104.845,104.856,104.839,104.847,422100005.0
2005-02-14 08:13:00,104.855,104.859,104.839,104.839,82100000.0
2005-02-14 08:14:00,104.832,104.836,104.806,104.806,227699997.0
2005-02-14 08:15:00,104.812,104.819,104.794,104.795,155800005.0
2005-02-14 08:16:00,104.82,104.82,104.801,104.802,221400003.0
2005-02-14 08:17:00,104.802,104.811,104.799,104.805,273800003.0
2005-02-14 08:18:00,104.815,104.838,104.806,104.838,227999992.0
2005-02-14 08:19:00,104.825,104.831,104.82,104.831,258500005.0
2005-02-14 08:20:00,104.832,104.832,104.819,104.825,142500000.0
2005-02-14 08:21:00,104.837,104.848,104.825,104.848,301299999.0
2005-02-14 08:22:00,104.834,104.844,104.834,104.844,107500000.0
2005-02-14 08:23:00,104.846,104.846,104.839,104.843,284100002.0
2005-02-14 08:24:00,104.843,104.849,104.836,104.84,387199992.0
2005-02-14 08:25:00,104.857,104.869,104.842,104.842,165899999.0
2005-02-14 08:26:00,104.855,104.86,104.846,104.846,184500000.0
2005-02-14 08:27:00,104.855,104.869,104.855,104.859,311599997.0
2005-02-14 08:28:00,104.851,104.858,104.839,104.846,211300001.0
2005-02-14 08:29:00,104.847,104.858,104.845,104.858,251299999.0
2005-02-14 08:30:00,104.855,104.858,104.836,104.845,324599995.0
2005-02-14 08:31:00,104.852,104.852,104.832,104.838,407700004.0
2005-02-14 08:32:00,104.836,104.838,104.831,104.837,166400002.0
2005-02-14 08:33:00,104.849,104.858,104.843,104.849,325300003.0
2005-02-14 08:34:00,104.863,104.868,104.852,104.86,228000001.0
2005-02-14 08:35:00,104.888,104.89,104.869,104.874,251099998.0
2005-02-14 08:36:00,104.876,104.876,104.857,104.86,205900002.0
2005-02-14 08:37:00,104.868,104.868,104.845,104.849,64400001.0
2005-02-14 08:38:00,104.87,104.87,104.842,104.846,383400006.0
2005-02-14 08:39:00,104.834,104.84,104.827,104.827,245800003.0
2005-02-14 08:40:00,104.833,104.843,104.815,104.843,372399996.0
2005-02-14 08:41:00,104.843,104.843,104.814,104.82,200299999.0
2005-02-14 08:42:00,104.83,104.836,104.819,104.823,386100003.0
2005-02-14 08:43:00,104.83,104.845,104.83,104.836,259199996.0
2005-02-14 08:44:00,104.828,104.844,104.825,104.834,222799998.0
2005-02-14 08:45:00,104.84,104.847,104.836,104.846,310899995.0
2005-02-14 08:46:00,104.847,104.847,104.835,104.838,153599997.0
2005-02-14 08:47:00,104.846,104.846,104.831,104.839,291000005.0
2005-02-14 08:48:00,104.836,104.847,104.829,104.83,184499997.0
2005-02-14 08:49:00,104.82,104.827,104.809,104.809,292099996.0
2005-02-14 08:50:00,104.819,104.828,104.816,104.82,234599999.0
2005-02-14 08:51:00,104.828,104.831,104.812,104.814,145700002.0
2005-02-14 08:52:00,104.821,104.821,104.805,104.811,178299997.0
2005-02-14 08:53:00,104.817,104.83,104.809,104.815,101800002.0
2005-02-14 08:54:00,104.826,104.836,104.814,104.816,382999993.0
2005-02-14 08:55:00,104.821,104.827,104.805,104.823,281300004.0
2005-02-14 08:56:00,104.83,104.83,104.808,104.808,163400001.0
2005-02-14 08:57:00,104.813,104.816,104.805,104.806,149499999.0
2005-02-14 08:58:00,104.825,104.833,104.8,104.82,153500001.0
2005-02-14 08:59:00,104.846,104.846,104.816,104.816,224700000.0
2005-02-14 09:00:00,104.831,104.831,104.805,104.805,295600001.0
2005-02-14 09:01:00,104.799,104.824,104.799,104.811,42100000.0
2005-02-14 09:02:00,104.82,104.83,104.811,104.821,186699997.0
2005-02-14 09:03:00,104.825,104.832,104.817,104.823,347400001.0
2005-02-14 09:04:00,104.832,104.832,104.821,104.822,153899997.0
2005-02-14 09:05:00,104.832,104.847,104.83,104.845,216399999.0
2005-02-14 09:06:00,104.837,104.851,104.825,104.834,90400000.0
2005-02-14 09:07:00,104.852,104.852,104.839,104.847,230099997.0
2005-02-14 09:08:00,104.857,104.862,104.841,104.852,290499998.0
2005-02-14 09:09:00,104.872,104.872,104.852,104.858,226100000.0
2005-02-14 09:10:00,104.879,104.889,104.869,104.869,277800002.0
2005-02-14 09:11:00,104.893,104.9,104.878,104.882,270699998.0
2005-02-14 09:12:00,104.868,104.887,104.861,104.881,360000005.0
2005-02-14 09:13:00,104.901,104.903,104.887,104.892,300200000.0
2005-02-14 09:14:00,104.888,104.888,104.876,104.884,199199995.0
2005-02-14 09:15:00,104.874,104.882,104.866,104.869,163700000.0
2005-02-14 09:16:00,104.852,104.875,104.852,104.875,303499995.0
2005-02-14 09:17:00,104.853,104.867,104.848,104.858,242600003.0
2005-02-14 09:18:00,104.873,104.875,104.855,104.855,228799993.0
2005-02-14 09:19:00,104.865,104.887,104.861,104.881,285399996.0
2005-02-14 09:20:00,104.882,104.887,104.874,104.874,236200001.0
2005-02-14 09:21:00,104.87,104.878,104.857,104.862,153299995.0
2005-02-14 09:22:00,104.879,104.887,104.867,104.88,347900004.0
2005-02-14 09:23:00,104.898,104.9,104.886,104.887,250000004.0
2005-02-14 09:24:00,104.907,104.909,104.896,104.905,365200007.0
2005-02-14 09:25:00,104.9,104.92,104.9,104.911,175800000.0
2005-02-14 09:26:00,104.917,104.917,104.898,104.898,274499996.0
2005-02-14 09:27:00,104.888,104.907,104.886,104.9,242399998.0
2005-02-14 09:28:00,104.909,104.929,104.909,104.924,371000000.0
2005-02-14 09:29:00,104.931,104.941,104.918,104.918,147300001.0
2005-02-14 09:30:00,104.917,104.929,104.91,104.913,133599997.0
2005-02-14 09:31:00,104.929,104.935,104.917,104.917,277899994.0
2005-02-14 09:32:00,104.933,104.933,104.924,104.927,151399998.0
2005-02-14 09:33:00,104.919,104.921,104.905,104.915,171300003.0
2005-02-14 09:34:00,104.912,104.912,104.899,104.908,211700003.0
2005-02-14 09:35:00,104.909,104.91,104.896,104.898,357799996.0
2005-02-14 09:36:00,104.902,104.902,104.883,104.883,248800001.0
2005-02-14 09:37:00,104.882,104.888,104.875,104.886,256000004.0
2005-02-14 09:38:00,104.885,104.892,104.879,104.887,381200007.0
2005-02-14 09:39:00,104.893,104.893,104.886,104.887,175200002.0
2005-02-14 09:40:00,104.908,104.91,104.897,104.9,320800007.0
2005-02-14 09:41:00,104.906,104.91,104.887,104.894,163100003.0
2005-02-14 09:42:00,104.893,104.893,104.868,104.875,196399993.0
2005-02-14 09:43:00,104.883,104.884,104.868,104.883,87099998.0
2005-02-14 09:44:00,104.892,104.898,104.886,104.89,133699998.0
2005-02-14 09:45:00,104.893,104.897,104.891,104.897,67100001.0
2005-02-14 09:46:00,104.892,104.922,104.886,104.917,256600001.0
2005-02-14 09:47:00,104.93,104.942,104.925,104.939,303400004.0
2005-02-14 09:48:00,104.942,104.954,104.93,104.943,286199996.0
2005-02-14 09:49:00,104.932,104.951,104.93,104.943,419999999.0
2005-02-14 09:50:00,104.943,104.951,104.934,104.939,222500003.0
2005-02-14 09:51:00,104.946,104.946,104.927,104.93,90099999.0
2005-02-14 09:52:00,104.932,104.934,104.919,104.93,172000004.0
2005-02-14 09:53:00,104.942,104.942,104.923,104.923,155099998.0
2005-02-14 09:54:00,104.918,104.928,104.896,104.9,336499994.0
2005-02-14 09:55:00,104.907,104.933,104.907,104.923,163299998.0
2005-02-14 09:56:00,104.929,104.936,104.917,104.929,292000000.0
2005-02-14 09:57:00,104.944,104.944,104.932,104.943,145900001.0
2005-02-14 09:58:00,104.94,104.948,104.928,104.94,320099999.0
2005-02-14 09:59:00,104.95,104.95,104.911,104.938,472499993.0
2005-02-14 10:00:00,104.937,104.956,104.935,104.938,401099995.0
2005-02-14 10:01:00,104.948,104.953,104.936,104.943,134699997.0
2005-02-14 10:02:00,104.94,104.945,104.929,104.941,287800002.0
2005-02-14 10:03:00,104.945,104.945,104.922,104.927,71099998.0
2005-02-14 10:04:00,104.915,104.919,104.878,104.889,84100000.0
2005-02-14 10:05:00,104.917,104.917,104.895,104.896,333800003.0
2005-02-14 10:06:00,104.903,104.913,104.897,104.898,303099998.0
2005-02-14 10:07:00,104.895,104.911,104.888,104.888,200499998.0
2005-02-14 10:08:00,104.888,104.921,104.887,104.909,153699998.0
2005-02-14 10:09:00,104.922,104.922,104.909,104.909,138800002.0
2005-02-14 10:10:00,104.911,104.911,104.894,104.899,238300001.0
2005-02-14 10:11:00,104.904,104.904,104.891,104.891,92400001.0
2005-02-14 10:12:00,104.902,104.911,104.894,104.894,123499998.0
2005-02-14 10:13:00,104.907,104.91,104.896,104.899,174299999.0
2005-02-14 10:14:00,104.898,104.898,104.875,104.894,229900003.0
2005-02-14 10:15:00,104.888,104.896,104.876,104.876,349000005.0
2005-02-14 10:16:00,104.878,104.878,104.847,104.871,357500003.0
2005-02-14 10:17:00,104.865,104.871,104.849,104.868,291899999.0
2005-02-14 10:18:00,104.867,104.884,104.861,104.884,322000003.0
2005-02-14 10:19:00,104.875,104.893,104.87,104.87,179300000.0
2005-02-14 10:20:00,104.902,104.902,104.875,104.883,196599999.0
2005-02-14 10:21:00,104.89,104.895,104.868,104.883,393700007.0
2005-02-14 10:22:00,104.883,104.885,104.866,104.885,410999996.0
2005-02-14 10:23:00,104.88,104.887,104.811,104.817,147200001.0
2005-02-14 10:24:00,104.813,104.813,104.78,104.785,125600002.0
2005-02-14 10:25:00,104.785,104.806,104.783,104.798,257999998.0
2005-02-14 10:26:00,104.8,104.811,104.79,104.794,203499999.0
2005-02-14 10:27:00,104.792,104.801,104.788,104.788,287499999.0
2005-02-14 10:28:00,104.78,104.795,104.774,104.795,269199997.0
2005-02-14 10:29:00,104.76,104.785,104.76,104.767,193600005.0
2005-02-14 10:30:00,104.759,104.78,104.759,104.769,208400001.0
2005-02-14 10:31:00,104.775,104.797,104.775,104.795,213200004.0
2005-02-14 10:32:00,104.795,104.807,104.766,104.766,185000002.0
2005-02-14 10:33:00,104.765,104.798,104.765,104.789,215299997.0
2005-02-14 10:34:00,104.783,104.792,104.777,104.777,244900002.0
2005-02-14 10:35:00,104.773,104.807,104.769,104.805,287499998.0
2005-02-14 10:36:00,104.777,104.801,104.768,104.772,182100004.0
2005-02-14 10:37:00,104.76,104.772,104.756,104.756,130300002.0
2005-02-14 10:38:00,104.758,104.758,104.717,104.717,198099997.0
2005-02-14 10:39:00,104.742,104.751,104.725,104.739,285699999.0
2005-02-14 10:40:00,104.74,104.75,104.733,104.745,200400002.0
2005-02-14 10:41:00,104.758,104.76,104.748,104.748,54100001.0
2005-02-14 10:42:00,104.755,104.755,104.728,104.735,194899999.0
2005-02-14 10:43:00,104.734,104.741,104.725,104.725,254300000.0
2005-02-14 10:44:00,104.725,104.737,104.715,104.715,343300001.0
2005-02-14 10:45:00,104.727,104.755,104.726,104.751,289100001.0
2005-02-14 10:46:00,104.767,104.767,104.723,104.73,278800005.0
2005-02-14 10:47:00,104.742,104.765,104.736,104.753,255900002.0
2005-02-14 10:48:00,104.761,104.771,104.756,104.766,349300003.0
2005-02-14 10:49:00,104.753,104.753,104.742,104.747,197200001.0
2005-02-14 10:50:00,104.757,104.757,104.743,104.748,147600000.0
2005-02-14 10:51:00,104.763,104.766,104.76,104.765,270200001.0
2005-02-14 10:52:00,104.78,104.783,104.757,104.762,216299997.0
2005-02-14 10:53:00,104.785,104.785,104.769,104.772,105399998.0
2005-02-14 10:54:00,104.792,104.798,104.778,104.778,245000004.0
2005-02-14 10:55:00,104.785,104.794,104.777,104.786,450799996.0
2005-02-14 10:56:00,104.786,104.816,104.786,104.813,293999996.0
2005-02-14 10:57:00,104.823,104.829,104.797,104.797,224899997.0
2005-02-14 10:58:00,104.798,104.798,104.781,104.788,194100001.0
2005-02-14 10:59:00,104.781,104.786,104.77,104.771,114499998.0
2005-02-14 11:00:00,104.773,104.778,104.754,104.754,218700000.0
2005-02-14 11:01:00,104.778,104.778,104.76,104.764,239100003.0
2005-02-14 11:02:00,104.771,104.777,104.76,104.769,176999995.0
2005-02-14 11:03:00,104.765,104.765,104.742,104.742,219399998.0
2005-02-14 11:04:00,104.748,104.748,104.726,104.731,255200002.0
2005-02-14 11:05:00,104.699,104.72,104.658,104.658,360799999.0
2005-02-14 11:06:00,104.662,104.697,104.656,104.693,387800001.0
2005-02-14 11:07:00,104.691,104.712,104.691,104.696,145599998.0
2005-02-14 11:08:00,104.717,104.729,104.702,104.728,245100000.0
2005-02-14 11:09:00,104.73,104.73,104.686,104.69,248100006.0
2005-02-14 11:10:00,104.7,104.711,104.688,104.711,132500000.0
2005-02-14 11:11:00,104.72,104.725,104.709,104.723,383200000.0
2005-02-14 11:12:00,104.735,104.751,104.717,104.751,228599998.0
2005-02-14 11:13:00,104.745,104.75,104.721,104.75,267700003.0
2005-02-14 11:14:00,104.738,104.749,104.73,104.735,336100001.0
2005-02-14 11:15:00,104.737,104.751,104.724,104.742,167300000.0
2005-02-14 11:16:00,104.74,104.75,104.739,104.739,209599999.0
2005-02-14 11:17:00,104.728,104.752,104.724,104.748,287800004.0
2005-02-14 11:18:00,104.753,104.757,104.748,104.757,227000002.0
2005-02-14 11:19:00,104.743,104.778,104.736,104.771,229400000.0
2005-02-14 11:20:00,104.765,104.771,104.755,104.755,368700004.0
2005-02-14 11:21:00,104.769,104.777,104.752,104.752,185999997.0
2005-02-14 11:22:00,104.766,104.792,104.76,104.782,325699999.0
2005-02-14 11:23:00,104.783,104.79,104.774,104.78,419400006.0
2005-02-14 11:24:00,104.777,104.782,104.77,104.776,162500000.0
2005-02-14 11:25:00,104.772,104.782,104.754,104.764,319000001.0
2005-02-14 11:26:00,104.764,104.768,104.755,104.755,338800000.0
2005-02-14 11:27:00,104.772,104.783,104.763,104.764,156400002.0
2005-02-14 11:28:00,104.772,104.782,104.75,104.75,251200002.0
2005-02-14 11:29:00,104.76,104.771,104.742,104.77,190800001.0
2005-02-14 11:30:00,104.772,104.778,104.759,104.77,156600001.0
2005-02-14 11:31:00,104.772,104.784,104.771,104.771,79800001.0
2005-02-14 11:32:00,104.78,104.785,104.76,104.768,152199999.0
2005-02-14 11:33:00,104.785,104.785,104.752,104.769,166900005.0
2005-02-14 11:34:00,104.79,104.791,104.783,104.791,165599998.0
2005-02-14 11:35:00,104.793,104.812,104.789,104.805,185799997.0
2005-02-14 11:36:00,104.808,104.808,104.771,104.771,197799998.0
2005-02-14 11:37:00,104.767,104.768,104.76,104.76,59000000.0
2005-02-14 11:38:00,104.757,104.77,104.753,104.766,397099995.0
2005-02-14 11:39:00,104.779,104.781,104.762,104.762,321400004.0
2005-02-14 11:40:00,104.752,104.76,104.747,104.76,148700000.0
2005-02-14 11:41:00,104.765,104.77,104.731,104.731,208700002.0
2005-02-14 11:42:00,104.75,104.759,104.75,104.756,188200003.0
2005-02-14 11:43:00,104.761,104.761,104.725,104.725,108200003.0
2005-02-14 11:44:00,104.747,104.747,104.731,104.731,191400002.0
2005-02-14 11:45:00,104.753,104.753,104.736,104.74,384900009.0
2005-02-14 11:46:00,104.725,104.743,104.725,104.737,368400003.0
2005-02-14 11:47:00,104.731,104.741,104.708,104.708,497200008.0
2005-02-14 11:48:00,104.695,104.711,104.695,104.695,83999999.0
2005-02-14 11:49:00,104.681,104.698,104.67,104.691,124699999.0
2005-02-14 11:50:00,104.683,104.699,104.654,104.654,238000001.0
2005-02-14 11:51:00,104.661,104.669,104.65,104.666,157999997.0
2005-02-14 11:52:00,104.678,104.698,104.666,104.695,415600007.0
2005-02-14 11:53:00,104.667,104.68,104.657,104.662,262800002.0
2005-02-14 11:54:00,104.668,104.678,104.63,104.678,137800002.0
2005-02-14 11:55:00,104.672,104.685,104.651,104.651,365700003.0
2005-02-14 11:56:00,104.653,104.653,104.635,104.647,149100000.0
2005-02-14 11:57:00,104.667,104.68,104.652,104.665,212700006.0
2005-02-14 11:58:00,104.669,104.679,104.661,104.678,189500004.0
2005-02-14 11:59:00,104.665,104.677,104.658,104.664,135300001.0
2005-02-14 12:00:00,104.671,104.676,104.659,104.659,280000009.0
2005-02-14 12:01:00,104.67,104.675,104.655,104.655,114900002.0
2005-02-14 12:02:00,104.666,104.676,104.66,104.667,207100002.0
2005-02-14 12:03:00,104.683,104.711,104.674,104.706,142299997.0
2005-02-14 12:04:00,104.72,104.733,104.712,104.712,144900001.0
2005-02-14 12:05:00,104.705,104.71,104.683,104.702,242599999.0
2005-02-14 12:06:00,104.7,104.711,104.684,104.684,357600000.0
2005-02-14 12:07:00,104.69,104.69,104.666,104.684,103100002.0
2005-02-14 12:08:00,104.686,104.692,104.675,104.675,209200006.0
2005-02-14 12:09:00,104.68,104.7,104.667,104.696,355899997.0
2005-02-14 12:10:00,104.706,104.717,104.704,104.704,253600001.0
2005-02-14 12:11:00,104.718,104.718,104.689,104.707,314200002.0
2005-02-14 12:12:00,104.717,104.717,104.689,104.704,134100000.0
2005-02-14 12:13:00,104.7,104.707,104.688,104.699,142700001.0
2005-02-14 12:14:00,104.716,104.716,104.703,104.708,343600007.0
2005-02-14 12:15:00,104.71,104.718,104.703,104.716,142600002.0
2005-02-14 12:16:00,104.703,104.705,104.682,104.688,351400000.0
2005-02-14 12:17:00,104.701,104.71,104.698,104.698,223300004.0
2005-02-14 12:18:00,104.708,104.714,104.694,104.713,212500001.0
2005-02-14 12:19:00,104.723,104.73,104.721,104.725,433999998.0
2005-02-14 12:20:00,104.734,104.734,104.706,104.708,160700003.0
2005-02-14 12:21:00,104.72,104.725,104.708,104.721,327100003.0
2005-02-14 12:22:00,104.71,104.72,104.705,104.72,178799999.0
2005-02-14 12:23:00,104.719,104.73,104.718,104.718,310899997.0
2005-02-14 12:24:00,104.731,104.732,104.719,104.719,310599998.0
2005-02-14 12:25:00,104.712,104.729,104.711,104.711,192799995.0
2005-02-14 12:26:00,104.745,104.756,104.726,104.755,153800001.0
2005-02-14 12:27:00,104.764,104.764,104.746,104.746,211600000.0
2005-02-14 12:28:00,104.748,104.767,104.743,104.76,170099998.0
2005-02-14 12:29:00,104.757,104.761,104.744,104.744,238600001.0
2005-02-14 12:30:00,104.745,104.766,104.74,104.759,122300003.0
2005-02-14 12:31:00,104.756,104.784,104.755,104.762,453500000.0
2005-02-14 12:32:00,104.775,104.785,104.758,104.776,201900007.0
2005-02-14 12:33:00,104.797,104.797,104.775,104.78,227800003.0
2005-02-14 12:34:00,104.788,104.788,104.766,104.766,205799998.0
2005-02-14 12:35:00,104.77,104.775,104.76,104.765,310100000.0
2005-02-14 12:36:00,104.778,104.778,104.759,104.769,167199997.0
2005-02-14 12:37:00,104.775,104.788,104.773,104.773,300299993.0
2005-02-14 12:38:00,104.785,104.808,104.778,104.808,275900007.0
2005-02-14 12:39:00,104.832,104.844,104.83,104.835,286699999.0
2005-02-14 12:40:00,104.85,104.85,104.827,104.827,133000004.0
2005-02-14 12:41:00,104.834,104.834,104.814,104.823,289899999.0
2005-02-14 12:42:00,104.833,104.838,104.813,104.838,42100000.0
2005-02-14 12:43:00,104.834,104.842,104.824,104.842,159699998.0
2005-02-14 12:44:00,104.849,104.849,104.823,104.823,312600001.0
2005-02-14 12:45:00,104.848,104.85,104.823,104.835,392199996.0
2005-02-14 12:46:00,104.841,104.875,104.825,104.825,403399998.0
2005-02-14 12:47:00,104.85,104.866,104.836,104.86,332800007.0
2005-02-14 12:48:00,104.835,104.864,104.831,104.855,284499997.0
2005-02-14 12:49:00,104.873,104.873,104.831,104.864,371599997.0
2005-02-14 12:50:00,104.86,104.878,104.846,104.846,295699995.0
2005-02-14 12:51:00,104.845,104.859,104.83,104.838,186600004.0
2005-02-14 12:52:00,104.885,104.896,104.86,104.877,187100003.0
2005-02-14 12:53:00,104.9,104.9,104.88,104.885,109500000.0
2005-02-14 12:54:00,104.893,104.903,104.882,104.903,364100002.0
2005-02-14 12:55:00,104.898,104.898,104.882,104.882,150700001.0
2005-02-14 12:56:00,104.879,104.887,104.873,104.883,285600001.0
2005-02-14 12:57:00,104.886,104.886,104.873,104.873,251300006.0
2005-02-14 12:58:00,104.875,104.891,104.87,104.873,379400006.0
2005-02-14 12:59:00,104.888,104.898,104.878,104.887,313900001.0
2005-02-14 13:00:00,104.892,104.905,104.892,104.905,213099995.0
2005-02-14 13:01:00,104.902,104.902,104.859,104.859,170900001.0
2005-02-14 13:02:00,104.85,104.865,104.84,104.854,253100004.0
2005-02-14 13:03:00,104.848,104.856,104.839,104.848,398599994.0
2005-02-14 13:04:00,104.846,104.874,104.846,104.869,248300003.0
2005-02-14 13:05:00,104.863,104.863,104.835,104.835,277100004.0
2005-02-14 13:06:00,104.857,104.857,104.842,104.852,164300000.0
2005-02-14 13:07:00,104.842,104.854,104.842,104.849,206999996.0
2005-02-14 13:08:00,104.847,104.847,104.824,104.83,213599994.0
2005-02-14 13:09:00,104.819,104.839,104.819,104.835,124700004.0
2005-02-14 13:10:00,104.842,104.869,104.836,104.865,405799996.0
2005-02-14 13:11:00,104.855,104.868,104.847,104.866,122200002.0
2005-02-14 13:12:00,104.854,104.879,104.854,104.855,194600004.0
2005-02-14 13:13:00,104.86,104.866,104.847,104.847,257199997.0
2005-02-14 13:14:00,104.854,104.854,104.835,104.854,228600003.0
2005-02-14 13:15:00,104.855,104.868,104.85,104.865,170100000.0
2005-02-14 13:16:00,104.854,104.88,104.848,104.856,309300001.0
2005-02-14 13:17:00,104.87,104.881,104.866,104.866,286999994.0
2005-02-14 13:18:00,104.908,104.91,104.874,104.902,300899998.0
2005-02-14 13:19:00,104.894,104.902,104.882,104.882,213600003.0
2005-02-14 13:20:00,104.904,104.904,104.882,104.882,251100000.0
2005-02-14 13:21:00,104.914,104.914,104.879,104.88,212299999.0
2005-02-14 13:22:00,104.885,104.894,104.874,104.883,291800002.0
2005-02-14 13:23:00,104.885,104.896,104.879,104.889,169600000.0
2005-02-14 13:24:00,104.89,104.903,104.89,104.892,194099997.0
2005-02-14 13:25:00,104.906,104.906,104.885,104.893,219500000.0
2005-02-14 13:26:00,104.895,104.907,104.891,104.891,271200002.0
2005-02-14 13:27:00,104.899,104.899,104.872,104.872,39800000.0
2005-02-14 13:28:00,104.88,104.889,104.88,104.885,257400001.0
2005-02-14 13:29:00,104.902,104.912,104.894,104.912,317999998.0
2005-02-14 13:30:00,104.895,104.903,104.884,104.896,177499993.0
2005-02-14 13:31:00,104.908,104.908,104.883,104.896,211500005.0
2005-02-14 13:32:00,104.896,104.914,104.88,104.914,375700000.0
2005-02-14 13:33:00,104.896,104.907,104.888,104.888,289500002.0
2005-02-14 13:34:00,104.892,104.899,104.889,104.894,203000000.0
2005-02-14 13:35:00,104.88,104.915,104.88,104.911,308099999.0
2005-02-14 13:36:00,104.909,104.95,104.909,104.935,271600003.0
2005-02-14 13:37:00,104.953,104.953,104.927,104.928,252399998.0
2005-02-14 13:38:00,104.935,104.935,104.924,104.927,81100002.0
2005-02-14 13:39:00,104.93,104.93,104.917,104.925,64800000.0
2005-02-14 13:40:00,104.912,104.927,104.905,104.916,170500000.0
2005-02-14 13:41:00,104.901,104.906,104.884,104.89,129200000.0
2005-02-14 13:42:00,104.9,104.905,104.887,104.902,333200000.0
2005-02-14 13:43:00,104.917,104.92,104.898,104.913,272399995.0
2005-02-14 13:44:00,104.921,104.921,104.896,104.906,311300002.0
2005-02-14 13:45:00,104.905,104.907,104.901,104.907,281899995.0
2005-02-14 13:46:00,104.908,104.914,104.903,104.913,229199995.0
2005-02-14 13:47:00,104.922,104.926,104.911,104.923,222700002.0
2005-02-14 13:48:00,104.938,104.938,104.92,104.933,123600001.0
2005-02-14 13:49:00,104.919,104.928,104.913,104.913,299300003.0
2005-02-14 13:50:00,104.91,104.919,104.898,104.898,349500001.0
2005-02-14 13:51:00,104.902,104.909,104.887,104.901,257600004.0
2005-02-14 13:52:00,104.887,104.906,104.887,104.906,238500001.0
2005-02-14 13:53:00,104.894,104.916,104.894,104.897,103700001.0
2005-02-14 13:54:00,104.915,104.937,104.912,104.935,266799999.0
2005-02-14 13:55:00,104.947,104.947,104.929,104.941,188199998.0
2005-02-14 13:56:00,104.955,104.969,104.955,104.965,303400003.0
2005-02-14 13:57:00,104.97,104.975,104.957,104.958,215999997.0
2005-02-14 13:58:00,104.976,104.976,104.959,104.975,237400001.0
2005-02-14 13:59:00,104.963,104.969,104.956,104.956,119699999.0
2005-02-14 14:00:00,104.971,104.981,104.968,104.968,368199993.0
2005-02-14 14:01:00,104.967,104.967,104.94,104.945,254199999.0
2005-02-14 14:02:00,104.965,104.966,104.947,104.949,379699994.0
2005-02-14 14:03:00,104.958,104.972,104.95,104.959,238800001.0
2005-02-14 14:04:00,104.975,104.978,104.949,104.949,316900004.0
2005-02-14 14:05:00,104.957,104.971,104.954,104.964,143699997.0
2005-02-14 14:06:00,104.978,104.98,104.942,104.942,179399995.0
2005-02-14 14:07:00,104.941,104.941,104.899,104.908,208999997.0
2005-02-14 14:08:00,104.905,104.915,104.897,104.905,174499998.0
2005-02-14 14:09:00,104.878,104.903,104.876,104.896,285699997.0
2005-02-14 14:10:00,104.902,104.925,104.901,104.909,297799999.0
2005-02-14 14:11:00,104.938,104.975,104.938,104.964,76400001.0
2005-02-14 14:12:00,104.957,104.966,104.93,104.93,205400002.0
2005-02-14 14:13:00,104.925,104.936,104.914,104.915,231600001.0
2005-02-14 14:14:00,104.927,104.929,104.9,104.901,128199999.0
2005-02-14 14:15:00,104.902,104.929,104.901,104.92,394500001.0
2005-02-14 14:16:00,104.921,104.924,104.909,104.924,278200007.0
2005-02-14 14:17:00,104.919,104.932,104.917,104.926,114999999.0
2005-02-14 14:18:00,104.92,104.931,104.92,104.921,265899994.0
2005-02-14 14:19:00,104.941,104.95,104.93,104.93,273200000.0
2005-02-14 14:20:00,104.947,104.961,104.93,104.951,375700002.0
2005-02-14 14:21:00,104.97,105.005,104.97,104.997,138500004.0
2005-02-14 14:22:00,104.988,104.996,104.957,104.98,315000000.0
2005-02-14 14:23:00,104.983,104.986,104.951,104.986,277200003.0
2005-02-14 14:24:00,104.989,104.999,104.984,104.984,454100006.0
2005-02-14 14:25:00,104.983,104.99,104.966,104.966,231899996.0
2005-02-14 14:26:00,104.973,104.98,104.964,104.964,249500004.0
2005-02-14 14:27:00,104.97,104.973,104.943,104.949,220699998.0
2005-02-14 14:28:00,104.955,104.955,104.931,104.935,180799998.0
2005-02-14 14:29:00,104.95,104.954,104.927,104.934,231700001.0
2005-02-14 14:30:00,104.932,104.949,104.932,104.945,396699997.0
2005-02-14 14:31:00,104.963,104.963,104.949,104.949,338199992.0
2005-02-14 14:32:00,104.954,104.962,104.954,104.956,164699997.0
2005-02-14 14:33:00,104.961,104.976,104.951,104.973,263599998.0
2005-02-14 14:34:00,104.978,104.978,104.957,104.97,146000002.0
2005-02-14 14:35:00,104.962,104.978,104.962,104.971,222499997.0
2005-02-14 14:36:00,104.977,104.992,104.977,104.992,263200001.0
2005-02-14 14:37:00,104.988,104.99,104.972,104.972,176799999.0
2005-02-14 14:38:00,104.981,104.99,104.968,104.972,289699997.0
2005-02-14 14:39:00,104.975,104.985,104.971,104.971,172799999.0
2005-02-14 14:40:00,104.969,104.977,104.968,104.977,199600002.0
2005-02-14 14:41:00,104.967,104.985,104.967,104.985,254900000.0
2005-02-14 14:42:00,104.973,104.991,104.963,104.972,140200002.0
2005-02-14 14:43:00,104.948,104.963,104.935,104.935,376500001.0
2005-02-14 14:44:00,104.937,104.94,104.924,104.925,254400003.0
2005-02-14 14:45:00,104.916,104.932,104.916,104.92,229700001.0
2005-02-14 14:46:00,104.946,104.949,104.914,104.932,257799995.0
2005-02-14 14:47:00,104.933,104.954,104.933,104.942,220899998.0
2005-02-14 14:48:00,104.97,104.975,104.96,104.97,191200005.0
2005-02-14 14:49:00,104.98,104.984,104.956,104.964,301800003.0
2005-02-14 14:50:00,104.98,104.985,104.97,104.971,218199999.0
2005-02-14 14:51:00,104.964,104.974,104.936,104.936,237300006.0
2005-02-14 14:52:00,104.95,104.957,104.937,104.949,336900001.0
2005-02-14 14:53:00,104.957,104.957,104.947,104.95,182300002.0
2005-02-14 14:54:00,104.935,104.951,104.935,104.935,261000003.0
2005-02-14 14:55:00,104.957,104.957,104.93,104.936,168000000.0
2005-02-14 14:56:00,104.958,104.958,104.92,104.933,268699995.0
2005-02-14 14:57:00,104.969,104.976,104.947,104.958,397399997.0
2005-02-14 14:58:00,104.991,105.013,104.976,104.976,224799996.0
2005-02-14 14:59:00,104.987,104.988,104.976,104.979,212500001.0
2005-02-14 15:00:00,104.993,105.022,104.993,105.011,93700001.0
2005-02-14 15:01:00,105.025,105.025,105.0,105.015,118599997.0
2005-02-14 15:02:00,105.011,105.019,105.001,105.002,195800004.0
2005-02-14 15:03:00,105.02,105.03,105.02,105.024,241799999.0
2005-02-14 15:04:00,105.005,105.01,104.979,105.006,199800000.0
2005-02-14 15:05:00,105.018,105.018,104.997,105.004,163500001.0
2005-02-14 15:06:00,105.01,105.01,104.997,105.004,147199999.0
2005-02-14 15:07:00,104.995,105.017,104.991,105.016,274300006.0
2005-02-14 15:08:00,105.017,105.017,104.976,104.99,278299998.0
2005-02-14 15:09:00,105.008,105.008,104.987,104.993,121900003.0
2005-02-14 15:10:00,104.998,105.005,104.992,104.993,187999998.0
2005-02-14 15:11:00,104.986,104.995,104.972,104.995,334299997.0
2005-02-14 15:12:00,104.993,104.999,104.977,104.993,250800000.0
2005-02-14 15:13:00,104.998,105.007,104.991,104.991,272000002.0
2005-02-14 15:14:00,105.003,105.003,104.977,104.999,181099998.0
2005-02-14 15:15:00,105.01,105.016,105.002,105.002,173100003.0
2005-02-14 15:16:00,104.999,105.019,104.999,105.005,258800001.0
2005-02-14 15:17:00,105.012,105.021,105.009,105.009,152200003.0
2005-02-14 15:18:00,105.01,105.017,105.009,105.009,270700003.0
2005-02-14 15:19:00,105.019,105.025,105.006,105.009,357000003.0
2005-02-14 15:20:00,105.038,105.094,105.031,105.06,346999998.0
2005-02-14 15:21:00,105.072,105.075,105.037,105.044,162099998.0
2005-02-14 15:22:00,105.05,105.059,105.034,105.034,215500005.0
2005-02-14 15:23:00,105.036,105.044,105.021,105.021,335600001.0
2005-02-14 15:24:00,105.05,105.05,105.019,105.022,364699998.0
2005-02-14 15:25:00,105.033,105.036,105.013,105.013,228399993.0
2005-02-14 15:26:00,105.028,105.029,104.997,105.009,162999997.0
2005-02-14 15:27:00,105.008,105.012,104.994,105.001,228000003.0
2005-02-14 15:28:00,104.991,105.006,104.991,105.005,187600005.0
2005-02-14 15:29:00,105.004,105.015,104.995,104.995,164500001.0
2005-02-14 15:30:00,105.008,105.009,104.98,104.986,179300000.0
2005-02-14 15:31:00,104.987,104.988,104.971,104.983,329800000.0
2005-02-14 15:32:00,104.973,104.985,104.972,104.974,197700000.0
2005-02-14 15:33:00,104.973,104.987,104.957,104.981,195500003.0
2005-02-14 15:34:00,104.977,104.99,104.975,104.99,188200000.0
2005-02-14 15:35:00,104.988,104.99,104.968,104.968,141699999.0
2005-02-14 15:36:00,104.98,104.986,104.955,104.955,182599996.0
2005-02-14 15:37:00,104.941,104.947,104.931,104.947,144800002.0
2005-02-14 15:38:00,104.958,104.959,104.926,104.934,278000004.0
2005-02-14 15:39:00,104.923,104.937,104.907,104.907,278099993.0
2005-02-14 15:40:00,104.908,104.916,104.888,104.895,354500000.0
2005-02-14 15:41:00,104.905,104.905,104.881,104.883,258800004.0
2005-02-14 15:42:00,104.883,104.915,104.883,104.891,334700004.0
2005-02-14 15:43:00,104.915,104.915,104.891,104.895,160999997.0
2005-02-14 15:44:00,104.885,104.889,104.867,104.869,268200003.0
2005-02-14 15:45:00,104.875,104.875,104.848,104.854,209900001.0
2005-02-14 15:46:00,104.854,104.857,104.816,104.816,209399994.0
2005-02-14 15:47:00,104.815,104.821,104.806,104.817,293599996.0
2005-02-14 15:48:00,104.833,104.845,104.824,104.845,290700000.0
2005-02-14 15:49:00,104.842,104.856,104.84,104.85,341299991.0
2005-02-14 15:50:00,104.855,104.859,104.84,104.845,393500000.0
2005-02-14 15:51:00,104.857,104.86,104.823,104.823,94700002.0
2005-02-14 15:52:00,104.83,104.83,104.796,104.799,126599999.0
2005-02-14 15:53:00,104.793,104.831,104.787,104.831,249599998.0
2005-02-14 15:54:00,104.838,104.844,104.823,104.823,401500000.0
2005-02-14 15:55:00,104.845,104.876,104.83,104.87,408800000.0
2005-02-14 15:56:00,104.892,104.954,104.889,104.935,273899998.0
2005-02-14 15:57:00,104.918,104.947,104.912,104.946,173400000.0
2005-02-14 15:58:00,104.949,104.961,104.938,104.94,286399994.0
2005-02-14 15:59:00,104.964,104.97,104.95,104.958,278999997.0
2005-02-14 16:00:00,104.992,104.994,104.973,104.99,176199997.0
2005-02-14 16:01:00,105.01,105.01,104.986,104.991,317400002.0
2005-02-14 16:02:00,104.985,104.993,104.965,104.969,243000000.0
2005-02-14 16:03:00,104.963,104.978,104.96,104.96,342600001.0
2005-02-14 16:04:00,104.953,104.983,104.952,104.958,339700006.0
2005-02-14 16:05:00,104.97,104.978,104.958,104.958,172200001.0
2005-02-14 16:06:00,104.963,104.963,104.942,104.947,182399999.0
2005-02-14 16:07:00,104.934,104.934,104.926,104.926,118599998.0
2005-02-14 16:08:00,104.905,104.922,104.895,104.901,322200005.0
2005-02-14 16:09:00,104.902,104.911,104.89,104.899,179899998.0
2005-02-14 16:10:00,104.909,104.912,104.891,104.893,138699999.0
2005-02-14 16:11:00,104.927,104.941,104.918,104.933,247299999.0
2005-02-14 16:12:00,104.94,104.948,104.924,104.931,274299996.0
2005-02-14 16:13:00,104.944,104.948,104.925,104.925,86399999.0
2005-02-14 16:14:00,104.936,104.937,104.92,104.92,344599999.0
2005-02-14 16:15:00,104.912,104.932,104.912,104.925,295499995.0
2005-02-14 16:16:00,104.928,104.942,104.923,104.935,203400001.0
2005-02-14 16:17:00,104.938,104.967,104.933,104.958,172499998.0
2005-02-14 16:18:00,104.959,104.98,104.956,104.98,86699999.0
2005-02-14 16:19:00,104.962,104.979,104.953,104.955,315900003.0
2005-02-14 16:20:00,104.968,104.97,104.95,104.95,174900000.0
2005-02-14 16:21:00,104.955,104.967,104.948,104.948,290900003.0
2005-02-14 16:22:00,104.961,104.961,104.929,104.929,192800001.0
2005-02-14 16:23:00,104.925,104.94,104.921,104.937,213199999.0
2005-02-14 16:24:00,104.927,104.935,104.91,104.916,235199998.0
2005-02-14 16:25:00,104.935,104.944,104.921,104.921,376199996.0
2005-02-14 16:26:00,104.935,104.95,104.916,104.943,303100001.0
2005-02-14 16:27:00,104.958,104.96,104.941,104.941,338500000.0
2005-02-14 16:28:00,104.94,104.948,104.928,104.94,258899997.0
2005-02-14 16:29:00,104.945,104.957,104.943,104.943,206800001.0
2005-02-14 16:30:00,104.94,104.951,104.929,104.945,232199999.0
2005-02-14 16:31:00,104.945,104.958,104.939,104.949,197399997.0
2005-02-14 16:32:00,104.937,104.95,104.924,104.933,395500010.0
2005-02-14 16:33:00,104.945,104.957,104.945,104.951,173099997.0
2005-02-14 16:34:00,104.954,104.954,104.943,104.946,187600001.0
2005-02-14 16:35:00,104.952,105.003,104.952,104.991,435699997.0
2005-02-14 16:36:00,104.983,104.984,104.965,104.965,265100005.0
2005-02-14 16:37:00,104.965,104.975,104.952,104.952,339000007.0
2005-02-14 16:38:00,104.967,104.997,104.967,104.996,156599996.0
2005-02-14 16:39:00,104.99,104.995,104.96,104.976,312499998.0
2005-02-14 16:40:00,104.968,104.976,104.953,104.955,322400000.0
2005-02-14 16:41:00,104.962,105.005,104.951,105.005,270299997.0
2005-02-14 16:42:00,104.984,105.001,104.965,104.968,230200004.0
2005-02-14 16:43:00,104.996,105.012,104.992,105.005,249399999.0
2005-02-14 16:44:00,105.005,105.022,105.005,105.01,111500000.0
2005-02-14 16:45:00,105.018,105.031,105.01,105.015,303600002.0
2005-02-14 16:46:00,105.007,105.039,105.007,105.027,294700001.0
2005-02-14 16:47:00,105.04,105.04,105.013,105.032,155100001.0
2005-02-14 16:48:00,105.027,105.044,105.021,105.021,200700004.0
2005-02-14 16:49:00,105.027,105.03,105.015,105.015,236700001.0
2005-02-14 16:50:00,105.032,105.033,105.011,105.026,277900001.0
2005-02-14 16:51:00,105.048,105.048,105.022,105.033,362499996.0
2005-02-14 16:52:00,105.032,105.036,105.016,105.023,296900004.0
2005-02-14 16:53:00,105.02,105.029,105.01,105.01,254600002.0
2005-02-14 16:54:00,105.022,105.022,105.007,105.014,165900001.0
2005-02-14 16:55:00,105.0,105.009,104.994,105.003,164600002.0
2005-02-14 16:56:00,105.008,105.008,104.986,104.987,190299998.0
2005-02-14 16:57:00,104.99,104.996,104.979,104.99,306899997.0
2005-02-14 16:58:00,104.978,104.993,104.978,104.988,305999999.0
2005-02-14 16:59:00,104.983,104.993,104.982,104.993,154899998.0
2005-02-14 17:00:00,105.007,105.008,104.971,104.993,418399999.0
2005-02-14 17:01:00,104.978,105.0,104.964,104.964,232500001.0
2005-02-14 17:02:00,104.972,104.99,104.965,104.99,320100001.0
2005-02-14 17:03:00,104.983,104.99,104.972,104.972,253999995.0
2005-02-14 17:04:00,104.983,104.983,104.954,104.954,324299994.0
2005-02-14 17:05:00,104.954,104.964,104.942,104.942,207000000.0
2005-02-14 17:06:00,104.955,104.956,104.926,104.933,208300000.0
2005-02-14 17:07:00,104.932,104.948,104.932,104.946,238999996.0
2005-02-14 17:08:00,104.945,104.963,104.938,104.959,404700006.0
2005-02-14 17:09:00,104.954,104.965,104.942,104.942,175500004.0
2005-02-14 17:10:00,104.956,104.967,104.939,104.947,409000002.0
2005-02-14 17:11:00,104.965,104.975,104.954,104.964,245999991.0
2005-02-14 17:12:00,104.965,104.975,104.959,104.966,251200000.0
2005-02-14 17:13:00,104.975,104.987,104.962,104.982,267200003.0
2005-02-14 17:14:00,104.987,104.987,104.977,104.977,327600002.0
2005-02-14 17:15:00,104.987,105.002,104.987,104.999,105499998.0
2005-02-14 17:16:00,105.005,105.032,105.001,105.028,206700006.0
2005-02-14 17:17:00,105.023,105.037,105.02,105.029,281899996.0
2005-02-14 17:18:00,105.037,105.068,105.037,105.052,175699997.0
2005-02-14 17:19:00,105.064,105.064,105.027,105.027,299200002.0
2005-02-14 17:20:00,105.042,105.069,105.036,105.061,133399997.0
2005-02-14 17:21:00,105.056,105.07,105.056,105.06,181600002.0
2005-02-14 17:22:00,105.054,105.057,105.034,105.034,101000001.0
2005-02-14 17:23:00,105.024,105.032,105.023,105.025,115899999.0
2005-02-14 17:24:00,105.03,105.036,105.023,105.023,170100001.0
2005-02-14 17:25:00,105.031,105.041,105.025,105.037,190500001.0
2005-02-14 17:26:00,105.036,105.051,105.029,105.037,168999996.0
2005-02-14 17:27:00,105.045,105.065,105.045,105.052,67699999.0
2005-02-14 17:28:00,105.059,105.066,105.05,105.066,216000003.0
2005-02-14 17:29:00,105.074,105.078,105.049,105.049,412499992.0
2005-02-14 17:30:00,105.068,105.077,105.06,105.06,100000000.0
2005-02-14 17:31:00,105.056,105.07,105.056,105.065,115000004.0
2005-02-14 17:32:00,105.082,105.091,105.07,105.07,256500000.0
2005-02-14 17:33:00,105.056,105.067,105.053,105.057,356399998.0
2005-02-14 17:34:00,105.063,105.068,105.052,105.052,143199997.0
2005-02-14 17:35:00,105.079,105.079,105.059,105.059,257700002.0
2005-02-14 17:36:00,105.076,105.076,105.057,105.066,290799999.0
2005-02-14 17:37:00,105.078,105.078,105.059,105.078,139399996.0
2005-02-14 17:38:00,105.081,105.081,105.058,105.058,113099996.0
2005-02-14 17:39:00,105.073,105.08,105.07,105.07,47999999.0
2005-02-14 17:40:00,105.063,105.082,105.061,105.082,155899999.0
2005-02-14 17:41:00,105.07,105.08,105.054,105.054,355899999.0
2005-02-14 17:42:00,105.064,105.074,105.057,105.057,127000000.0
2005-02-14 17:43:00,105.072,105.082,105.042,105.042,195999997.0
2005-02-14 17:44:00,105.05,105.058,105.04,105.049,319599999.0
2005-02-14 17:45:00,105.045,105.057,105.04,105.052,137100001.0
2005-02-14 17:46:00,105.042,105.052,105.025,105.051,216999998.0
2005-02-14 17:47:00,105.037,105.046,105.022,105.03,241499995.0
2005-02-14 17:48:00,105.044,105.044,105.026,105.028,152099999.0
2005-02-14 17:49:00,105.035,105.035,105.008,105.008,367400005.0
2005-02-14 17:50:00,105.017,105.037,105.015,105.015,285199998.0
2005-02-14 17:51:00,105.009,105.027,104.99,104.99,255199994.0
2005-02-14 17:52:00,104.98,105.005,104.98,104.99,186900001.0
2005-02-14 17:53:00,105.004,105.004,104.99,104.993,277599999.0
2005-02-14 17:54:00,104.985,104.999,104.985,104.995,155900003.0
2005-02-14 17:55:00,104.992,104.998,104.983,104.991,211800004.0
2005-02-14 17:56:00,105.01,105.014,104.989,105.003,229999999.0
2005-02-14 17:57:00,105.014,105.021,105.008,105.018,251599998.0
2005-02-14 17:58:00,105.016,105.021,105.01,105.018,192200001.0
2005-02-14 17:59:00,105.03,105.035,105.018,105.024,297399999.0
2005-02-14 18:00:00,105.013,105.027,105.013,105.026,178200004.0
2005-02-14 18:01:00,104.96,104.97,104.96,104.97,1974399999.0
2005-02-14 18:02:00,104.96,104.96,104.94,104.94,1974399999.0
2005-02-14 18:03:00,104.93,104.94,104.93,104.93,1974399999.0
2005-02-14 18:05:00,104.94,104.94,104.93,104.94,1974399999.0
2005-02-14 18:06:00,104.93,104.94,104.93,104.94,1974399999.0
2005-02-14 18:07:00,104.95,104.95,104.94,104.95,1974399999.0
2005-02-14 18:08:00,104.94,104.95,104.94,104.94,1974399999.0
2005-02-14 18:09:00,104.95,104.95,104.92,104.93,1974399999.0
2005-02-14 18:10:00,104.94,104.94,104.94,104.94,1974399999.0
2005-02-14 18:11:00,105.04,105.04,105.014,105.026,1974399999.0
2005-02-14 18:12:00,105.021,105.031,105.014,105.028,2139800006.0
2005-02-14 18:13:00,104.95,104.97,104.95,104.96,2089000003.0
2005-02-14 18:14:00,104.97,104.97,104.97,104.97,2089000003.0
2005-02-14 18:15:00,104.96,104.97,104.96,104.97,2089000003.0
2005-02-14 18:16:00,104.98,104.99,104.98,104.99,2089000003.0
2005-02-14 18:17:00,105.0,105.011,104.992,104.997,2089000003.0
2005-02-14 18:18:00,104.97,104.98,104.97,104.97,2086500010.0
2005-02-14 18:20:00,104.98,104.99,104.98,104.99,2086500010.0
2005-02-14 18:21:00,104.98,104.99,104.98,104.98,2086500010.0
2005-02-14 18:22:00,104.97,104.97,104.97,104.97,2086500010.0
2005-02-14 18:24:00,104.973,104.973,104.955,104.96,2086500010.0
2005-02-14 18:25:00,104.96,104.96,104.95,104.96,1531100014.0
2005-02-14 18:27:00,104.953,104.959,104.922,104.952,1531100014.0
2005-02-14 18:28:00,104.97,104.97,104.96,104.97,1722099997.0
2005-02-14 18:30:00,104.96,104.97,104.96,104.97,1722099997.0
2005-02-14 18:31:00,104.98,104.99,104.98,104.98,1722099997.0
2005-02-14 18:32:00,104.99,104.99,104.99,104.99,1722099997.0
2005-02-14 18:33:00,104.98,104.99,104.98,104.99,1722099997.0
2005-02-14 18:35:00,105.0,105.0,105.0,105.0,1722099997.0
2005-02-14 18:36:00,104.9,104.923,104.898,104.906,1722099997.0
2005-02-14 18:37:00,104.909,104.915,104.904,104.914,1596500000.0
2005-02-14 18:38:00,104.92,104.927,104.902,104.916,1120200007.0
2005-02-14 18:39:00,104.941,104.943,104.916,104.936,597700003.0
2005-02-14 18:40:00,104.925,104.941,104.923,104.935,1977300003.0
2005-02-14 18:41:00,104.935,104.94,104.923,104.936,1486400009.0
2005-02-14 18:42:00,104.926,104.937,104.923,104.928,1862400012.0
2005-02-14 18:43:00,104.938,104.941,104.934,104.936,1096799992.0
2005-02-14 18:44:00,104.935,104.958,104.935,104.939,773400002.0
2005-02-14 18:45:00,104.946,104.963,104.941,104.941,1960399994.0
2005-02-14 18:46:00,104.947,104.955,104.932,104.932,1572699997.0
2005-02-14 18:47:00,104.925,104.951,104.921,104.943,536000001.0
2005-02-14 18:48:00,104.954,104.976,104.948,104.976,838700006.0
2005-02-14 18:49:00,104.97,104.995,104.969,104.988,1582600013.0
2005-02-14 18:50:00,104.98,105.005,104.98,105.004,1610300008.0
2005-02-14 18:51:00,105.006,105.012,104.992,105.002,1513900006.0
2005-02-14 18:52:00,105.002,105.002,104.973,104.973,1850500003.0
2005-02-14 18:53:00,104.978,104.978,104.904,104.919,1172900007.0
2005-02-14 18:54:00,104.93,104.936,104.923,104.934,1757800003.0
2005-02-14 18:55:00,104.938,104.949,104.922,104.922,2020399994.0
2005-02-14 18:56:00,104.926,104.932,104.924,104.927,305500003.0
2005-02-14 18:57:00,104.933,104.935,104.918,104.924,841700003.0
2005-02-14 18:58:00,104.934,104.938,104.927,104.928,1329399996.0
2005-02-14 18:59:00,104.939,104.942,104.907,104.939,1682300011.0
2005-02-14 19:00:00,104.946,104.963,104.93,104.955,624800004.0
2005-02-14 19:01:00,104.97,104.97,104.95,104.97,711800011.0
2005-02-14 19:02:00,104.967,104.967,104.935,104.935,753300004.0
2005-02-14 19:03:00,104.939,104.939,104.919,104.919,1886999998.0
2005-02-14 19:04:00,104.926,104.933,104.915,104.93,755500004.0
2005-02-14 19:05:00,104.898,104.935,104.898,104.93,728800007.0
2005-02-14 19:06:00,104.925,104.937,104.923,104.924,1060400001.0
2005-02-14 19:07:00,105.07,105.07,105.07,105.07,1875399996.0
2005-02-14 19:08:00,104.934,104.949,104.934,104.934,1875399996.0
2005-02-14 19:09:00,104.942,104.942,104.921,104.922,552199993.0
2005-02-14 19:10:00,104.919,104.936,104.919,104.922,798799988.0
2005-02-14 19:11:00,104.944,104.956,104.934,104.934,630300005.0
2005-02-14 19:12:00,104.957,104.966,104.94,104.952,1027400009.0
2005-02-14 19:13:00,104.95,104.955,104.942,104.947,706000004.0
2005-02-14 19:14:00,104.959,104.97,104.943,104.954,846499998.0
2005-02-14 19:15:00,104.96,104.968,104.955,104.967,1655500010.0
2005-02-14 19:16:00,104.972,104.99,104.961,104.968,977799993.0
2005-02-14 19:17:00,104.976,104.985,104.969,104.969,1108900000.0
2005-02-14 19:18:00,104.976,104.978,104.965,104.965,610399988.0
2005-02-14 19:19:00,104.97,104.977,104.954,104.969,1596300003.0
2005-02-14 19:20:00,104.965,104.984,104.947,104.984,782900005.0
2005-02-14 19:21:00,104.974,104.986,104.974,104.98,1659899983.0
2005-02-14 19:22:00,104.968,104.97,104.963,104.965,735200000.0
2005-02-14 19:23:00,105.05,105.05,105.05,105.05,1486099994.0
2005-02-14 19:24:00,104.97,104.97,104.927,104.965,1486099994.0
2005-02-14 19:25:00,104.954,104.96,104.943,104.943,1472000007.0
2005-02-14 19:26:00,105.06,105.06,105.05,105.05,1580100004.0
2005-02-14 19:27:00,104.961,104.966,104.954,104.963,1580100004.0
2005-02-14 19:28:00,104.957,104.967,104.954,104.954,1030500012.0
2005-02-14 19:29:00,104.965,104.981,104.956,104.981,766600005.0
2005-02-14 19:30:00,104.968,104.968,104.951,104.956,706700002.0
2005-02-14 19:31:00,104.975,104.988,104.961,104.967,1119100002.0
2005-02-14 19:32:00,104.98,104.993,104.976,104.985,1416699998.0
2005-02-14 19:33:00,104.993,104.993,104.979,104.979,778499995.0
2005-02-14 19:34:00,104.985,105.011,104.981,105.011,1393200009.0
2005-02-14 19:35:00,104.998,105.006,104.994,104.997,1005800004.0
2005-02-14 19:36:00,104.977,105.015,104.977,104.995,689300001.0
2005-02-14 19:37:00,105.007,105.021,105.005,105.011,489100005.0
2005-02-14 19:38:00,105.023,105.029,104.994,105.018,755300000.0
2005-02-14 19:39:00,105.013,105.044,105.013,105.036,1203299994.0
2005-02-14 19:40:00,105.045,105.068,105.042,105.053,1149500000.0
2005-02-14 19:41:00,105.068,105.071,105.055,105.057,1529100015.0
2005-02-14 19:42:00,105.059,105.063,105.041,105.041,722699997.0
2005-02-14 19:43:00,105.031,105.052,105.021,105.025,420200006.0
2005-02-14 19:44:00,105.03,105.048,105.03,105.036,992200003.0
2005-02-14 19:45:00,105.05,105.05,105.02,105.027,693000009.0
2005-02-14 19:46:00,105.032,105.039,105.013,105.013,894900002.0
2005-02-14 19:47:00,105.027,105.028,105.019,105.02,440599998.0
2005-02-14 19:48:00,105.019,105.033,105.015,105.02,1624399995.0
2005-02-14 19:49:00,105.042,105.042,105.023,105.023,638799995.0
2005-02-14 19:50:00,105.042,105.042,105.022,105.042,835899999.0
2005-02-14 19:51:00,105.045,105.051,105.029,105.029,748400007.0
2005-02-14 19:52:00,105.045,105.059,105.03,105.034,893700008.0
2005-02-14 19:53:00,105.047,105.051,105.036,105.045,1045800007.0
2005-02-14 19:54:00,105.039,105.039,104.998,105.015,1421400001.0
2005-02-14 19:55:00,105.017,105.023,105.004,105.008,722900005.0
2005-02-14 19:56:00,105.012,105.013,104.994,105.013,834500003.0
2005-02-14 19:57:00,105.008,105.023,105.007,105.023,573000000.0
2005-02-14 19:58:00,105.041,105.041,105.014,105.014,1482200003.0
2005-02-14 19:59:00,105.017,105.032,105.004,105.024,845199993.0
2005-02-14 20:00:00,105.028,105.04,105.014,105.014,306399997.0
2005-02-14 20:01:00,105.008,105.025,105.004,105.015,536100006.0
2005-02-14 20:02:00,105.023,105.042,105.016,105.033,1142200000.0
2005-02-14 20:03:00,105.047,105.069,105.041,105.064,804600005.0
2005-02-14 20:04:00,105.065,105.072,105.055,105.072,892500008.0
2005-02-14 20:05:00,105.06,105.07,105.055,105.057,1070599994.0
2005-02-14 20:06:00,105.061,105.081,105.058,105.065,1600799988.0
2005-02-14 20:07:00,105.077,105.077,105.048,105.073,871300004.0
2005-02-14 20:08:00,105.06,105.071,105.034,105.047,1028500001.0
2005-02-14 20:09:00,105.046,105.051,105.028,105.048,1151900010.0
2005-02-14 20:10:00,105.055,105.061,105.049,105.05,1047399990.0
2005-02-14 20:11:00,105.04,105.053,105.036,105.053,2027200003.0
2005-02-14 20:12:00,105.05,105.05,105.05,105.05,1331900004.0
2005-02-14 20:13:00,105.055,105.059,105.041,105.052,1331900004.0
2005-02-14 20:14:00,105.063,105.063,105.033,105.053,1149899998.0
2005-02-14 20:15:00,105.053,105.06,105.042,105.042,1467899997.0
2005-02-14 20:16:00,105.057,105.061,105.043,105.047,981400002.0
2005-02-14 20:17:00,105.051,105.051,105.027,105.042,1003799989.0
2005-02-14 20:18:00,105.048,105.051,105.038,105.038,226999997.0
2005-02-14 20:19:00,105.037,105.05,105.031,105.037,1127399998.0
2005-02-14 20:20:00,105.042,105.042,105.029,105.035,817399996.0
2005-02-14 20:21:00,105.046,105.061,105.034,105.034,1046300003.0
2005-02-14 20:22:00,105.037,105.037,105.017,105.022,1402900018.0
2005-02-14 20:23:00,105.04,105.05,105.029,105.045,758999988.0
2005-02-14 20:24:00,105.045,105.06,105.04,105.047,896500010.0
2005-02-14 20:25:00,105.056,105.061,105.049,105.058,1162700008.0
2005-02-14 20:26:00,105.05,105.054,105.044,105.047,985200001.0
2005-02-14 20:27:00,105.055,105.06,105.039,105.054,1796000006.0
2005-02-14 20:28:00,105.08,105.08,105.07,105.07,1898300004.0
2005-02-14 20:31:00,105.08,105.08,105.08,105.08,1898300004.0
2005-02-14 20:32:00,105.053,105.053,105.037,105.045,1898300004.0
2005-02-14 20:33:00,105.031,105.031,104.993,104.998,805200000.0
2005-02-14 20:34:00,105.017,105.024,105.011,105.016,465000007.0
2005-02-14 20:35:00,105.01,105.039,105.01,105.025,781999997.0
2005-02-14 20:36:00,105.018,105.031,105.018,105.018,447100014.0
2005-02-14 20:37:00,105.016,105.037,105.011,105.026,604000003.0
2005-02-14 20:38:00,105.007,105.022,105.006,105.022,816000008.0
2005-02-14 20:39:00,105.027,105.041,105.016,105.026,1350599999.0
2005-02-14 20:40:00,105.15,105.15,105.14,105.14,1159799999.0
2005-02-14 20:41:00,105.024,105.031,105.004,105.015,1159799999.0
2005-02-14 20:42:00,105.002,105.02,105.0,105.0,1088400004.0
2005-02-14 20:43:00,104.992,105.011,104.992,104.996,1302799997.0
2005-02-14 20:44:00,105.007,105.021,104.998,105.007,1531900001.0
2005-02-14 20:45:00,105.015,105.02,105.002,105.002,1334900003.0
2005-02-14 20:46:00,105.005,105.028,104.994,105.023,1363099999.0
2005-02-14 20:47:00,105.035,105.042,105.024,105.034,2024999997.0
2005-02-14 20:48:00,105.032,105.051,105.03,105.035,1405200000.0
2005-02-14 20:49:00,105.039,105.045,105.01,105.03,1394400009.0
2005-02-14 20:50:00,105.029,105.039,105.021,105.021,1771499995.0
2005-02-14 20:51:00,105.03,105.043,105.028,105.043,803199998.0
2005-02-14 20:52:00,105.03,105.037,105.03,105.035,234399997.0
2005-02-14 20:53:00,105.043,105.044,105.033,105.036,1473200000.0
2005-02-14 20:54:00,105.033,105.035,105.02,105.035,731700004.0
2005-02-14 20:55:00,105.027,105.041,105.016,105.021,2115900003.0
2005-02-14 20:56:00,105.042,105.042,105.016,105.041,744500009.0
2005-02-14 20:57:00,105.03,105.035,105.024,105.028,1508600001.0
2005-02-14 20:58:00,105.16,105.16,105.15,105.15,1424200000.0
2005-02-14 20:59:00,105.16,105.16,105.15,105.15,1424200000.0
2005-02-14 21:00:00,105.16,105.16,105.15,105.16,1424200000.0
2005-02-14 21:01:00,105.022,105.022,105.01,105.01,1424200000.0
2005-02-14 21:02:00,105.013,105.03,105.006,105.017,860899997.0
2005-02-14 21:03:00,105.019,105.027,105.011,105.026,920700005.0
2005-02-14 21:04:00,105.008,105.021,104.999,105.021,560700001.0
2005-02-14 21:05:00,105.023,105.04,105.011,105.02,794000009.0
2005-02-14 21:06:00,105.021,105.029,105.019,105.02,676000001.0
2005-02-14 21:07:00,105.028,105.028,104.998,105.01,1570499992.0
2005-02-14 21:08:00,105.028,105.035,105.013,105.018,888999997.0
2005-02-14 21:09:00,105.03,105.039,105.021,105.024,448299996.0
2005-02-14 21:10:00,105.024,105.026,105.015,105.022,470799995.0
2005-02-14 21:11:00,105.04,105.04,105.022,105.022,220999995.0
2005-02-14 21:12:00,105.021,105.038,105.021,105.033,492500005.0
2005-02-14 21:13:00,105.05,105.05,105.034,105.049,699100003.0
2005-02-14 21:14:00,105.047,105.057,105.043,105.044,1496799997.0
2005-02-14 21:15:00,105.045,105.045,105.024,105.031,1179800016.0
2005-02-14 21:16:00,105.033,105.044,105.022,105.044,1136399999.0
2005-02-14 21:17:00,105.016,105.047,105.016,105.047,2030699998.0
2005-02-14 21:18:00,105.03,105.034,105.01,105.01,1181900006.0
2005-02-14 21:19:00,105.032,105.042,105.032,105.036,1300700006.0
2005-02-14 21:20:00,105.044,105.053,105.026,105.028,1280199990.0
2005-02-14 21:21:00,105.048,105.054,105.044,105.05,1226100009.0
2005-02-14 21:22:00,105.042,105.05,105.034,105.043,1541299988.0
2005-02-14 21:23:00,105.054,105.06,105.047,105.05,1038400002.0
2005-02-14 21:24:00,105.063,105.063,105.045,105.05,1500000011.0
2005-02-14 21:25:00,105.065,105.073,105.048,105.051,1533199997.0
2005-02-14 21:26:00,105.05,105.06,105.042,105.059,802499993.0
2005-02-14 21:27:00,105.068,105.078,105.058,105.058,991299999.0
2005-02-14 21:28:00,105.067,105.076,105.046,105.057,360999998.0
2005-02-14 21:29:00,105.068,105.084,105.063,105.069,863700004.0
2005-02-14 21:30:00,105.069,105.081,105.057,105.07,1034700002.0
2005-02-14 21:31:00,105.062,105.074,105.06,105.068,195700002.0
2005-02-14 21:32:00,105.083,105.09,105.062,105.075,884899997.0
2005-02-14 21:33:00,105.066,105.108,105.066,105.103,749299990.0
2005-02-14 21:34:00,105.1,105.1,105.071,105.08,419100000.0
2005-02-14 21:35:00,105.083,105.083,105.074,105.078,238800000.0
2005-02-14 21:36:00,105.093,105.107,105.068,105.087,560400001.0
2005-02-14 21:37:00,105.112,105.131,105.099,105.108,560300005.0
2005-02-14 21:38:00,105.128,105.151,105.119,105.132,327100004.0
2005-02-14 21:39:00,105.15,105.153,105.13,105.13,504999993.0
2005-02-14 21:40:00,105.139,105.151,105.136,105.136,552399999.0
2005-02-14 21:41:00,105.136,105.136,105.123,105.129,780900008.0
2005-02-14 21:42:00,105.124,105.15,105.123,105.15,1117699989.0
2005-02-14 21:43:00,105.149,105.149,105.129,105.132,348999998.0
2005-02-14 21:44:00,105.146,105.15,105.124,105.127,1663600005.0
2005-02-14 21:45:00,105.133,105.144,105.118,105.118,601700004.0
2005-02-14 21:46:00,105.122,105.14,105.113,105.132,872100014.0
2005-02-14 21:47:00,105.13,105.133,105.121,105.13,436800001.0
2005-02-14 21:48:00,105.117,105.122,105.107,105.107,759099995.0
2005-02-14 21:49:00,105.127,105.143,105.117,105.137,481700003.0
2005-02-14 21:50:00,105.15,105.15,105.139,105.143,99899999.0
2005-02-14 21:51:00,105.127,105.143,105.127,105.128,484600000.0
2005-02-14 21:52:00,105.127,105.13,105.118,105.118,192300001.0
2005-02-14 21:53:00,105.125,105.138,105.118,105.134,572299996.0
2005-02-14 21:54:00,105.143,105.152,105.134,105.145,791300000.0
2005-02-14 21:55:00,105.138,105.148,105.131,105.142,273700004.0
2005-02-14 21:56:00,105.153,105.153,105.135,105.135,325900000.0
2005-02-14 21:57:00,105.153,105.153,105.146,105.148,217899997.0
2005-02-14 21:58:00,105.15,105.157,105.143,105.152,208699996.0
2005-02-14 21:59:00,105.153,105.157,105.132,105.14,584700000.0
2005-02-14 22:00:00,105.15,105.16,105.143,105.15,1191900002.0
2005-02-14 22:01:00,105.142,105.17,105.142,105.156,1374599997.0
2005-02-14 22:02:00,105.16,105.17,105.15,105.16,745900003.0
2005-02-14 22:03:00,105.167,105.17,105.16,105.168,310699999.0
2005-02-14 22:04:00,105.152,105.169,105.149,105.155,791900000.0
2005-02-14 22:05:00,105.163,105.163,105.139,105.152,197400003.0
2005-02-14 22:06:00,105.148,105.148,105.144,105.147,71300002.0
2005-02-14 22:07:00,105.142,105.154,105.142,105.146,247600000.0
2005-02-14 22:08:00,105.153,105.153,105.122,105.14,306099997.0
2005-02-14 22:09:00,105.158,105.158,105.137,105.14,224900003.0
2005-02-14 22:10:00,105.14,105.15,105.127,105.133,254099998.0
2005-02-14 22:11:00,105.14,105.149,105.132,105.143,556300001.0
2005-02-14 22:12:00,105.154,105.155,105.127,105.127,275399996.0
2005-02-14 22:13:00,105.132,105.142,105.126,105.138,596700004.0
2005-02-14 22:14:00,105.139,105.146,105.131,105.142,333699994.0
2005-02-14 22:15:00,105.138,105.151,105.134,105.145,257300001.0
2005-02-14 22:16:00,105.145,105.154,105.134,105.142,751899998.0
2005-02-14 22:17:00,105.151,105.158,105.133,105.147,309000003.0
2005-02-14 22:18:00,105.138,105.146,105.13,105.133,396899999.0
2005-02-14 22:19:00,105.131,105.141,105.128,105.134,373099995.0
2005-02-14 22:20:00,105.147,105.15,105.138,105.145,228199999.0
2005-02-14 22:21:00,105.146,105.154,105.138,105.14,293099997.0
2005-02-14 22:22:00,105.153,105.153,105.139,105.143,342300005.0
2005-02-14 22:23:00,105.125,105.136,105.116,105.116,277999999.0
2005-02-14 22:24:00,105.152,105.152,105.133,105.138,283100005.0
2005-02-14 22:25:00,105.128,105.143,105.125,105.143,287900003.0
2005-02-14 22:26:00,105.134,105.136,105.117,105.136,331799996.0
2005-02-14 22:27:00,105.129,105.142,105.127,105.142,811600004.0
2005-02-14 22:28:00,105.139,105.139,105.115,105.125,175300003.0
2005-02-14 22:29:00,105.13,105.13,105.111,105.128,195799999.0
2005-02-14 22:30:00,105.124,105.13,105.109,105.109,429800008.0
2005-02-14 22:31:00,105.105,105.115,105.099,105.115,118999997.0
2005-02-14 22:32:00,105.107,105.114,105.104,105.104,442300005.0
2005-02-14 22:33:00,105.12,105.12,105.103,105.103,614899999.0
2005-02-14 22:34:00,105.098,105.115,105.098,105.104,757400001.0
2005-02-14 22:35:00,105.116,105.116,105.103,105.103,251399995.0
2005-02-14 22:36:00,105.115,105.115,105.092,105.092,855200000.0
2005-02-14 22:37:00,105.082,105.106,105.082,105.106,179099997.0
2005-02-14 22:38:00,105.11,105.11,105.096,105.1,137400003.0
2005-02-14 22:39:00,105.102,105.107,105.094,105.107,413200006.0
2005-02-14 22:40:00,105.11,105.121,105.094,105.104,912699984.0
2005-02-14 22:41:00,105.112,105.125,105.112,105.116,252999997.0
2005-02-14 22:42:00,105.123,105.131,105.114,105.114,204000002.0
2005-02-14 22:43:00,105.103,105.114,105.096,105.099,342900002.0
2005-02-14 22:44:00,105.11,105.114,105.102,105.114,249899996.0
2005-02-14 22:45:00,105.118,105.126,105.113,105.118,455799999.0
2005-02-14 22:46:00,105.125,105.125,105.096,105.096,334600006.0
2005-02-14 22:47:00,105.113,105.138,105.101,105.119,115999998.0
2005-02-14 22:48:00,105.115,105.133,105.115,105.12,508700000.0
2005-02-14 22:49:00,105.137,105.146,105.125,105.137,155899998.0
2005-02-14 22:50:00,105.153,105.156,105.143,105.147,481499993.0
2005-02-14 22:51:00,105.156,105.156,105.137,105.137,246900001.0
2005-02-14 22:52:00,105.129,105.155,105.128,105.145,187600001.0
2005-02-14 22:53:00,105.143,105.158,105.134,105.14,386899998.0
2005-02-14 22:54:00,105.145,105.15,105.14,105.15,193599999.0
2005-02-14 22:55:00,105.153,105.153,105.136,105.15,360599996.0
2005-02-14 22:56:00,105.15,105.155,105.145,105.145,292500007.0
2005-02-14 22:57:00,105.145,105.156,105.137,105.137,510099994.0
2005-02-14 22:58:00,105.148,105.166,105.142,105.15,215199999.0
2005-02-14 22:59:00,105.148,105.148,105.12,105.125,492200006.0
2005-02-14 23:00:00,105.125,105.157,105.125,105.134,202699995.0
2005-02-14 23:01:00,105.142,105.142,105.131,105.131,98499999.0
2005-02-14 23:02:00,105.128,105.128,105.108,105.11,150099999.0
2005-02-14 23:03:00,105.122,105.13,105.11,105.11,219200000.0
2005-02-14 23:04:00,105.123,105.135,105.118,105.134,187799999.0
2005-02-14 23:05:00,105.117,105.129,105.117,105.119,208400000.0
2005-02-14 23:06:00,105.13,105.13,105.115,105.124,136900000.0
2005-02-14 23:07:00,105.113,105.13,105.113,105.12,210100000.0
2005-02-14 23:08:00,105.118,105.129,105.111,105.111,247300004.0
2005-02-14 23:09:00,105.12,105.133,105.12,105.125,195100002.0
2005-02-14 23:10:00,105.129,105.135,105.126,105.129,354100005.0
2005-02-14 23:11:00,105.14,105.146,105.132,105.134,156199999.0
2005-02-14 23:12:00,105.137,105.138,105.123,105.138,234600001.0
2005-02-14 23:13:00,105.132,105.132,105.117,105.126,141000005.0
2005-02-14 23:14:00,105.129,105.139,105.118,105.12,459099999.0
2005-02-14 23:15:00,105.121,105.146,105.112,105.139,147799999.0
2005-02-14 23:16:00,105.14,105.147,105.133,105.133,265599995.0
2005-02-14 23:17:00,105.138,105.148,105.138,105.143,204300001.0
2005-02-14 23:18:00,105.15,105.159,105.135,105.135,235300001.0
2005-02-14 23:19:00,105.128,105.147,105.128,105.147,247099999.0
2005-02-14 23:20:00,105.132,105.151,105.132,105.151,222500004.0
2005-02-14 23:21:00,105.146,105.162,105.137,105.145,301200003.0
2005-02-14 23:22:00,105.149,105.158,105.142,105.156,323500001.0
2005-02-14 23:23:00,105.151,105.151,105.132,105.132,230899999.0
2005-02-14 23:24:00,105.138,105.138,105.115,105.119,267199999.0
2005-02-14 23:25:00,105.138,105.14,105.115,105.132,274300002.0
2005-02-14 23:26:00,105.113,105.126,105.113,105.125,351099998.0
2005-02-14 23:27:00,105.129,105.131,105.113,105.131,198099999.0
2005-02-14 23:28:00,105.125,105.145,105.125,105.145,118200000.0
2005-02-14 23:29:00,105.14,105.14,105.124,105.124,207900003.0
2005-02-14 23:30:00,105.118,105.139,105.113,105.139,247400000.0
2005-02-14 23:31:00,105.119,105.141,105.117,105.141,135799998.0
2005-02-14 23:32:00,105.132,105.141,105.116,105.141,130599998.0
2005-02-14 23:33:00,105.12,105.132,105.105,105.132,199499997.0
2005-02-14 23:34:00,105.123,105.131,105.117,105.118,270199993.0
2005-02-14 23:35:00,105.124,105.128,105.111,105.111,262899999.0
2005-02-14 23:36:00,105.115,105.126,105.115,105.122,147999997.0
2005-02-14 23:37:00,105.117,105.122,105.11,105.122,226800002.0
2005-02-14 23:38:00,105.121,105.132,105.116,105.128,306100006.0
2005-02-14 23:39:00,105.127,105.128,105.115,105.124,264999998.0
2005-02-14 23:40:00,105.111,105.119,105.108,105.108,307799998.0
2005-02-14 23:41:00,105.127,105.127,105.112,105.112,242999999.0
2005-02-14 23:42:00,105.113,105.115,105.1,105.1,441700000.0
2005-02-14 23:43:00,105.105,105.119,105.105,105.117,268400005.0
2005-02-14 23:44:00,105.11,105.11,105.096,105.107,250800000.0
2005-02-14 23:45:00,105.113,105.113,105.096,105.096,294300000.0
2005-02-14 23:46:00,105.107,105.112,105.101,105.101,271899998.0
2005-02-14 23:47:00,105.104,105.109,105.104,105.109,29400000.0
2005-02-14 23:48:00,105.121,105.121,105.096,105.099,233199995.0
2005-02-14 23:49:00,105.107,105.115,105.086,105.086,193999997.0
2005-02-14 23:50:00,105.089,105.1,105.086,105.088,139000003.0
2005-02-14 23:51:00,105.077,105.097,105.077,105.087,333300005.0
2005-02-14 23:52:00,105.099,105.099,105.09,105.093,230099996.0
2005-02-14 23:53:00,105.107,105.107,105.084,105.092,331799995.0
2005-02-14 23:54:00,105.092,105.108,105.09,105.103,161800005.0
2005-02-14 23:55:00,105.087,105.092,105.079,105.092,121200001.0
2005-02-14 23:56:00,105.099,105.103,105.09,105.092,315999999.0
2005-02-14 23:57:00,105.087,105.092,105.082,105.087,257100002.0
2005-02-14 23:58:00,105.087,105.093,105.086,105.086,107400000.0
2005-02-14 23:59:00,105.091,105.091,105.059,105.059,232300001.0
2005-02-15 00:00:00,105.065,105.09,105.06,105.09,235699998.0
2005-02-15 00:01:00,105.077,105.095,105.077,105.089,110400003.0
2005-02-15 00:02:00,105.088,105.11,105.085,105.11,206800001.0
2005-02-15 00:03:00,105.092,105.101,105.092,105.094,165300002.0
2005-02-15 00:04:00,105.09,105.094,105.068,105.068,193099999.0
2005-02-15 00:05:00,105.1,105.1,105.056,105.063,194499996.0
2005-02-15 00:06:00,105.058,105.085,105.053,105.085,190699999.0
2005-02-15 00:07:00,105.091,105.091,105.077,105.077,135099999.0
2005-02-15 00:08:00,105.071,105.078,105.058,105.078,192599999.0
2005-02-15 00:09:00,105.072,105.083,105.071,105.077,216900005.0
2005-02-15 00:10:00,105.09,105.092,105.068,105.089,235600007.0
2005-02-15 00:11:00,105.067,105.077,105.067,105.07,285199999.0
2005-02-15 00:12:00,105.064,105.09,105.064,105.09,89399999.0
2005-02-15 00:13:00,105.064,105.087,105.064,105.077,224499998.0
2005-02-15 00:14:00,105.065,105.075,105.053,105.075,227600003.0
2005-02-15 00:15:00,105.078,105.078,105.072,105.078,147500004.0
2005-02-15 00:16:00,105.09,105.09,105.072,105.072,232300000.0
2005-02-15 00:17:00,105.072,105.074,105.065,105.067,313600002.0
2005-02-15 00:18:00,105.076,105.082,105.071,105.074,187500000.0
2005-02-15 00:19:00,105.076,105.076,105.055,105.055,372000006.0
2005-02-15 00:20:00,105.074,105.075,105.06,105.065,176500000.0
2005-02-15 00:21:00,105.056,105.086,105.056,105.083,219999998.0
2005-02-15 00:22:00,105.061,105.072,105.05,105.057,296299994.0
2005-02-15 00:23:00,105.056,105.06,105.033,105.033,295399995.0
2005-02-15 00:24:00,105.035,105.046,105.03,105.046,419700005.0
2005-02-15 00:25:00,105.053,105.056,105.046,105.056,160300002.0
2005-02-15 00:26:00,105.04,105.059,105.04,105.057,314899997.0
2005-02-15 00:27:00,105.057,105.062,105.047,105.047,118299998.0
2005-02-15 00:28:00,105.053,105.055,105.048,105.055,94199999.0
2005-02-15 00:29:00,105.04,105.04,105.003,105.014,209399996.0
2005-02-15 00:30:00,105.022,105.05,105.013,105.05,215500001.0
2005-02-15 00:31:00,105.017,105.017,104.981,104.993,150000001.0
2005-02-15 00:32:00,105.002,105.015,104.997,104.997,229399997.0
2005-02-15 00:33:00,104.997,105.01,104.996,105.007,330099999.0
2005-02-15 00:34:00,104.997,105.011,104.997,105.011,201400003.0
2005-02-15 00:35:00,105.006,105.006,104.947,104.981,319599997.0
2005-02-15 00:36:00,104.982,104.982,104.963,104.963,242100002.0
2005-02-15 00:37:00,104.978,104.982,104.963,104.964,308499997.0
2005-02-15 00:38:00,104.958,104.958,104.947,104.95,233500005.0
2005-02-15 00:39:00,104.96,104.999,104.956,104.998,305799998.0
2005-02-15 00:40:00,104.994,105.008,104.994,105.003,245099998.0
2005-02-15 00:41:00,104.988,104.99,104.972,104.973,260499994.0
2005-02-15 00:42:00,104.982,104.987,104.964,104.987,346000001.0
2005-02-15 00:43:00,105.002,105.002,104.983,104.99,328999999.0
2005-02-15 00:44:00,104.985,105.003,104.981,104.993,145299999.0
2005-02-15 00:45:00,105.012,105.012,104.992,104.992,261800003.0
2005-02-15 00:46:00,104.997,105.002,104.988,104.992,328300003.0
2005-02-15 00:47:00,105.008,105.01,104.992,104.992,267599998.0
2005-02-15 00:48:00,105.0,105.003,104.993,104.993,137100000.0
2005-02-15 00:49:00,105.012,105.025,105.006,105.018,205399999.0
2005-02-15 00:50:00,105.016,105.029,105.011,105.016,268500003.0
2005-02-15 00:51:00,105.03,105.038,105.027,105.027,85700000.0
2005-02-15 00:52:00,105.022,105.027,105.012,105.018,246100003.0
2005-02-15 00:53:00,105.027,105.027,105.02,105.02,367099998.0
2005-02-15 00:54:00,105.025,105.036,105.013,105.019,318899997.0
2005-02-15 00:55:00,105.037,105.068,105.036,105.057,322699999.0
2005-02-15 00:56:00,105.061,105.074,105.061,105.074,209499995.0
2005-02-15 00:57:00,105.06,105.076,105.054,105.075,235000002.0
2005-02-15 00:58:00,105.068,105.068,105.041,105.052,149400001.0
2005-02-15 00:59:00,105.077,105.087,105.068,105.085,92000000.0
2005-02-15 01:00:00,105.074,105.074,105.067,105.067,65999998.0
2005-02-15 01:01:00,105.082,105.082,105.06,105.07,391499997.0
2005-02-15 01:02:00,105.074,105.074,105.057,105.06,238799996.0
2005-02-15 01:03:00,105.075,105.087,105.064,105.065,289700003.0
2005-02-15 01:04:00,105.074,105.074,105.063,105.067,263899999.0
2005-02-15 01:05:00,105.077,105.083,105.077,105.083,94700001.0
2005-02-15 01:06:00,105.074,105.091,105.067,105.091,370499996.0
2005-02-15 01:07:00,105.072,105.081,105.067,105.069,213399995.0
2005-02-15 01:08:00,105.067,105.07,105.056,105.064,205500001.0
2005-02-15 01:09:00,105.072,105.079,105.066,105.071,254399997.0
2005-02-15 01:10:00,105.07,105.092,105.065,105.071,375499997.0
2005-02-15 01:11:00,105.072,105.078,105.068,105.074,116400000.0
2005-02-15 01:12:00,105.065,105.071,105.062,105.071,178700000.0
2005-02-15 01:13:00,105.065,105.07,105.055,105.055,290900006.0
2005-02-15 01:14:00,105.059,105.059,105.045,105.05,229299997.0
2005-02-15 01:15:00,105.067,105.07,105.053,105.059,49699999.0
2005-02-15 01:16:00,105.06,105.06,105.037,105.039,285400003.0
2005-02-15 01:17:00,105.062,105.062,105.04,105.04,286099997.0
2005-02-15 01:18:00,105.037,105.04,105.033,105.037,202399999.0
2005-02-15 01:19:00,105.033,105.042,105.024,105.042,181900000.0
2005-02-15 01:20:00,105.033,105.055,105.028,105.047,189999998.0
2005-02-15 01:21:00,105.045,105.045,105.038,105.038,137299995.0
2005-02-15 01:22:00,105.048,105.064,105.048,105.053,229200000.0
2005-02-15 01:23:00,105.058,105.06,105.044,105.051,257399997.0
2005-02-15 01:24:00,105.063,105.076,105.056,105.063,194900001.0
2005-02-15 01:25:00,105.063,105.063,105.046,105.054,281999999.0
2005-02-15 01:26:00,105.07,105.07,105.053,105.055,235400000.0
2005-02-15 01:27:00,105.068,105.068,105.051,105.068,212299996.0
2005-02-15 01:28:00,105.033,105.033,104.994,105.03,128599999.0
2005-02-15 01:29:00,105.05,105.057,105.041,105.051,277200003.0
2005-02-15 01:30:00,105.05,105.068,105.05,105.061,44100001.0
2005-02-15 01:31:00,105.055,105.086,105.055,105.086,196499994.0
2005-02-15 01:32:00,105.078,105.099,105.078,105.09,254000003.0
2005-02-15 01:33:00,105.083,105.09,105.069,105.08,289800000.0
2005-02-15 01:34:00,105.095,105.095,105.061,105.078,241799997.0
2005-02-15 01:35:00,105.088,105.094,105.088,105.088,261500004.0
2005-02-15 01:36:00,105.083,105.083,105.066,105.074,162499997.0
2005-02-15 01:37:00,105.095,105.095,105.077,105.078,274600001.0
2005-02-15 01:38:00,105.103,105.103,105.072,105.079,219599995.0
2005-02-15 01:39:00,105.085,105.095,105.065,105.065,217199998.0
2005-02-15 01:40:00,105.07,105.07,105.032,105.057,508599998.0
2005-02-15 01:41:00,105.072,105.088,105.069,105.088,169300002.0
2005-02-15 01:42:00,105.082,105.109,105.078,105.089,228699997.0
2005-02-15 01:43:00,105.112,105.126,105.104,105.124,155200003.0
2005-02-15 01:44:00,105.141,105.149,105.136,105.143,316700009.0
2005-02-15 01:45:00,105.151,105.151,105.127,105.127,167700000.0
2005-02-15 01:46:00,105.128,105.13,105.126,105.127,157799998.0
2005-02-15 01:47:00,105.13,105.134,105.117,105.117,264200001.0
2005-02-15 01:48:00,105.12,105.137,105.12,105.124,151499998.0
2005-02-15 01:49:00,105.112,105.112,105.081,105.085,121699999.0
2005-02-15 01:50:00,105.093,105.093,105.069,105.086,214200001.0
2005-02-15 01:51:00,105.085,105.085,105.061,105.069,187699997.0
2005-02-15 01:52:00,105.085,105.085,105.064,105.064,174899997.0
2005-02-15 01:53:00,105.083,105.088,105.075,105.086,203100002.0
2005-02-15 01:54:00,105.081,105.093,105.077,105.093,292600002.0
2005-02-15 01:55:00,105.113,105.113,105.089,105.089,372700005.0
2005-02-15 01:56:00,105.083,105.088,105.026,105.041,228800007.0
2005-02-15 01:57:00,105.057,105.069,105.045,105.061,252000002.0
2005-02-15 01:58:00,105.08,105.086,105.068,105.082,247899997.0
2005-02-15 01:59:00,105.109,105.109,105.084,105.087,348500007.0
2005-02-15 02:00:00,105.088,105.101,105.082,105.101,158899996.0
2005-02-15 02:01:00,105.108,105.108,105.088,105.09,263600002.0
2005-02-15 02:02:00,105.108,105.133,105.108,105.132,412100002.0
2005-02-15 02:03:00,105.142,105.142,105.131,105.137,224300003.0
2005-02-15 02:04:00,105.143,105.148,105.141,105.143,213300002.0
2005-02-15 02:05:00,105.143,105.156,105.143,105.15,318800008.0
2005-02-15 02:06:00,105.14,105.158,105.139,105.156,181800001.0
2005-02-15 02:07:00,105.152,105.153,105.147,105.148,157800001.0
2005-02-15 02:08:00,105.14,105.157,105.135,105.151,289400000.0
2005-02-15 02:09:00,105.138,105.139,105.111,105.13,241900003.0
2005-02-15 02:10:00,105.127,105.128,105.109,105.122,488699997.0
2005-02-15 02:11:00,105.138,105.14,105.122,105.122,155099998.0
2005-02-15 02:12:00,105.12,105.122,105.102,105.12,307499997.0
2005-02-15 02:13:00,105.125,105.135,105.12,105.126,310200004.0
2005-02-15 02:14:00,105.137,105.137,105.123,105.123,157700004.0
2005-02-15 02:15:00,105.135,105.146,105.135,105.142,200999999.0
2005-02-15 02:16:00,105.147,105.157,105.125,105.125,146700001.0
2005-02-15 02:17:00,105.132,105.133,105.123,105.123,139300002.0
2005-02-15 02:18:00,105.137,105.137,105.122,105.129,272899997.0
2005-02-15 02:19:00,105.133,105.174,105.133,105.162,194699996.0
2005-02-15 02:20:00,105.162,105.177,105.16,105.17,156500002.0
2005-02-15 02:21:00,105.177,105.185,105.155,105.182,267500003.0
2005-02-15 02:22:00,105.192,105.208,105.177,105.201,120800000.0
2005-02-15 02:23:00,105.199,105.201,105.182,105.182,239700001.0
2005-02-15 02:24:00,105.191,105.191,105.168,105.17,89899999.0
2005-02-15 02:25:00,105.167,105.187,105.167,105.185,353500000.0
2005-02-15 02:26:00,105.191,105.191,105.177,105.18,290699997.0
2005-02-15 02:27:00,105.192,105.198,105.19,105.196,185900000.0
2005-02-15 02:28:00,105.185,105.185,105.154,105.154,233100000.0
2005-02-15 02:29:00,105.17,105.17,105.144,105.144,201699998.0
2005-02-15 02:30:00,105.158,105.161,105.14,105.15,260799996.0
2005-02-15 02:31:00,105.166,105.169,105.158,105.158,265000004.0
2005-02-15 02:32:00,105.167,105.17,105.145,105.154,283399998.0
2005-02-15 02:33:00,105.15,105.157,105.134,105.156,123800000.0
2005-02-15 02:34:00,105.157,105.168,105.157,105.165,250800006.0
2005-02-15 02:35:00,105.156,105.168,105.155,105.158,321999997.0
2005-02-15 02:36:00,105.167,105.172,105.167,105.167,173399998.0
2005-02-15 02:37:00,105.168,105.17,105.159,105.17,303300001.0
2005-02-15 02:38:00,105.172,105.183,105.166,105.174,236399997.0
2005-02-15 02:39:00,105.163,105.163,105.149,105.154,179000001.0
2005-02-15 02:40:00,105.16,105.17,105.152,105.165,230299996.0
2005-02-15 02:41:00,105.168,105.173,105.16,105.16,134199997.0
2005-02-15 02:42:00,105.151,105.192,105.151,105.188,263900008.0
2005-02-15 02:43:00,105.198,105.198,105.167,105.184,179000002.0
2005-02-15 02:44:00,105.163,105.187,105.158,105.187,115700001.0
2005-02-15 02:45:00,105.191,105.198,105.187,105.195,343900000.0
2005-02-15 02:46:00,105.2,105.2,105.191,105.193,55100000.0
2005-02-15 02:47:00,105.19,105.19,105.175,105.178,252799992.0
2005-02-15 02:48:00,105.18,105.18,105.148,105.158,224099998.0
2005-02-15 02:49:00,105.162,105.165,105.154,105.158,219300003.0
2005-02-15 02:50:00,105.166,105.169,105.16,105.16,270700003.0
2005-02-15 02:51:00,105.163,105.163,105.143,105.143,291199997.0
2005-02-15 02:52:00,105.15,105.15,105.117,105.117,355200008.0
2005-02-15 02:53:00,105.127,105.141,105.117,105.141,168400003.0
2005-02-15 02:54:00,105.154,105.171,105.154,105.154,127900001.0
2005-02-15 02:55:00,105.185,105.19,105.17,105.17,216900000.0
2005-02-15 02:56:00,105.156,105.156,105.141,105.153,173799995.0
2005-02-15 02:57:00,105.17,105.178,105.159,105.16,84000002.0
2005-02-15 02:58:00,105.183,105.204,105.175,105.185,149100001.0
2005-02-15 02:59:00,105.186,105.205,105.178,105.2,242100002.0
2005-02-15 03:00:00,105.216,105.23,105.204,105.207,193800002.0
2005-02-15 03:01:00,105.23,105.241,105.22,105.232,217699995.0
2005-02-15 03:02:00,105.25,105.263,105.246,105.262,189100000.0
2005-02-15 03:03:00,105.268,105.271,105.253,105.255,210500000.0
2005-02-15 03:04:00,105.241,105.26,105.241,105.257,325700000.0
2005-02-15 03:05:00,105.252,105.265,105.246,105.25,353000000.0
2005-02-15 03:06:00,105.272,105.272,105.254,105.258,188500000.0
2005-02-15 03:07:00,105.259,105.264,105.255,105.258,170899998.0
2005-02-15 03:08:00,105.262,105.264,105.255,105.257,484300003.0
2005-02-15 03:09:00,105.251,105.251,105.234,105.244,210100006.0
2005-02-15 03:10:00,105.26,105.268,105.254,105.268,250800002.0
2005-02-15 03:11:00,105.271,105.271,105.24,105.24,256600005.0
2005-02-15 03:12:00,105.262,105.266,105.247,105.262,344599998.0
2005-02-15 03:13:00,105.273,105.275,105.26,105.26,372000004.0
2005-02-15 03:14:00,105.244,105.244,105.217,105.217,189599998.0
2005-02-15 03:15:00,105.232,105.232,105.218,105.218,230700007.0
2005-02-15 03:16:00,105.209,105.22,105.208,105.21,264199999.0
2005-02-15 03:17:00,105.2,105.213,105.197,105.198,216599998.0
2005-02-15 03:18:00,105.202,105.202,105.185,105.188,260600003.0
2005-02-15 03:19:00,105.198,105.198,105.18,105.191,152100000.0
2005-02-15 03:20:00,105.203,105.203,105.19,105.191,298800003.0
2005-02-15 03:21:00,105.19,105.199,105.19,105.194,241899997.0
2005-02-15 03:22:00,105.182,105.196,105.182,105.196,101399999.0
2005-02-15 03:23:00,105.198,105.217,105.194,105.217,198500004.0
2005-02-15 03:24:00,105.23,105.237,105.219,105.233,210300002.0
2005-02-15 03:25:00,105.232,105.232,105.218,105.218,222999997.0
2005-02-15 03:26:00,105.237,105.24,105.214,105.219,291100003.0
2005-02-15 03:27:00,105.231,105.231,105.212,105.222,325300002.0
2005-02-15 03:28:00,105.213,105.229,105.21,105.226,173099997.0
2005-02-15 03:29:00,105.22,105.234,105.209,105.227,143600003.0
2005-02-15 03:30:00,105.232,105.25,105.232,105.246,248899995.0
2005-02-15 03:31:00,105.247,105.249,105.232,105.232,217300001.0
2005-02-15 03:32:00,105.235,105.235,105.221,105.229,181600000.0
2005-02-15 03:33:00,105.228,105.228,105.197,105.217,171999999.0
2005-02-15 03:34:00,105.24,105.245,105.227,105.23,283799999.0
2005-02-15 03:35:00,105.228,105.228,105.217,105.223,172299995.0
2005-02-15 03:36:00,105.236,105.241,105.229,105.239,246700003.0
2005-02-15 03:37:00,105.233,105.24,105.218,105.218,48800000.0
2005-02-15 03:38:00,105.218,105.225,105.202,105.206,167300003.0
2005-02-15 03:39:00,105.215,105.23,105.201,105.23,316099996.0
2005-02-15 03:40:00,105.223,105.226,105.205,105.214,247699998.0
2005-02-15 03:41:00,105.204,105.207,105.197,105.206,243900000.0
2005-02-15 03:42:00,105.215,105.222,105.2,105.205,212000000.0
2005-02-15 03:43:00,105.217,105.217,105.202,105.207,348899996.0
2005-02-15 03:44:00,105.215,105.22,105.198,105.205,352199999.0
2005-02-15 03:45:00,105.223,105.231,105.21,105.227,211400003.0
2005-02-15 03:46:00,105.214,105.23,105.214,105.228,220400001.0
2005-02-15 03:47:00,105.227,105.234,105.224,105.225,173600003.0
2005-02-15 03:48:00,105.226,105.226,105.208,105.221,215200003.0
2005-02-15 03:49:00,105.225,105.225,105.2,105.214,143600001.0
2005-02-15 03:50:00,105.243,105.252,105.238,105.247,175399996.0
2005-02-15 03:51:00,105.238,105.256,105.219,105.255,332300002.0
2005-02-15 03:52:00,105.27,105.273,105.25,105.262,294599999.0
2005-02-15 03:53:00,105.265,105.271,105.26,105.261,192500001.0
2005-02-15 03:54:00,105.28,105.291,105.276,105.282,111200003.0
2005-02-15 03:55:00,105.268,105.278,105.25,105.272,323400008.0
2005-02-15 03:56:00,105.273,105.303,105.273,105.297,226399999.0
2005-02-15 03:57:00,105.285,105.303,105.281,105.303,135900001.0
2005-02-15 03:58:00,105.315,105.347,105.315,105.337,169299994.0
2005-02-15 03:59:00,105.347,105.35,105.327,105.327,217200002.0
2005-02-15 04:00:00,105.34,105.342,105.319,105.329,122600000.0
2005-02-15 04:01:00,105.328,105.33,105.316,105.33,245100000.0
2005-02-15 04:02:00,105.317,105.322,105.316,105.32,33600000.0
2005-02-15 04:03:00,105.325,105.335,105.325,105.335,11100000.0
2005-02-15 04:04:00,105.351,105.351,105.326,105.35,184899996.0
2005-02-15 04:05:00,105.34,105.34,105.321,105.328,287900002.0
2005-02-15 04:06:00,105.317,105.319,105.304,105.307,321599998.0
2005-02-15 04:07:00,105.305,105.306,105.287,105.291,441199994.0
2005-02-15 04:08:00,105.282,105.299,105.279,105.295,225500002.0
2005-02-15 04:09:00,105.29,105.308,105.29,105.29,88399998.0
2005-02-15 04:10:00,105.303,105.305,105.285,105.305,253199999.0
2005-02-15 04:11:00,105.3,105.3,105.282,105.282,212799996.0
2005-02-15 04:12:00,105.295,105.306,105.285,105.293,334600002.0
2005-02-15 04:13:00,105.322,105.333,105.3,105.323,374900001.0
2005-02-15 04:14:00,105.327,105.34,105.327,105.329,251500001.0
2005-02-15 04:15:00,105.328,105.34,105.319,105.32,298700007.0
2005-02-15 04:16:00,105.303,105.324,105.303,105.31,213399996.0
2005-02-15 04:17:00,105.313,105.321,105.305,105.307,217500000.0
2005-02-15 04:18:00,105.299,105.307,105.293,105.304,110300002.0
2005-02-15 04:19:00,105.312,105.326,105.308,105.309,129300002.0
2005-02-15 04:20:00,105.308,105.309,105.279,105.291,432399999.0
2005-02-15 04:21:00,105.273,105.289,105.268,105.282,303900005.0
2005-02-15 04:22:00,105.287,105.297,105.283,105.297,221100003.0
2005-02-15 04:23:00,105.292,105.297,105.28,105.289,398099999.0
2005-02-15 04:24:00,105.281,105.315,105.28,105.315,331900001.0
2005-02-15 04:25:00,105.29,105.3,105.29,105.296,328299995.0
2005-02-15 04:26:00,105.299,105.308,105.287,105.294,238400003.0
2005-02-15 04:27:00,105.307,105.307,105.299,105.3,329399998.0
2005-02-15 04:28:00,105.288,105.301,105.286,105.291,171099998.0
2005-02-15 04:29:00,105.268,105.288,105.267,105.288,96400001.0
2005-02-15 04:30:00,105.26,105.271,105.253,105.253,330400000.0
2005-02-15 04:31:00,105.256,105.256,105.22,105.22,135200000.0
2005-02-15 04:32:00,105.208,105.226,105.208,105.212,189899998.0
2005-02-15 04:33:00,105.215,105.226,105.214,105.219,347800005.0
2005-02-15 04:34:00,105.22,105.22,105.207,105.215,145400001.0
2005-02-15 04:35:00,105.23,105.23,105.214,105.226,157899997.0
2005-02-15 04:36:00,105.22,105.229,105.206,105.229,180000003.0
2005-02-15 04:37:00,105.222,105.223,105.206,105.213,146600000.0
2005-02-15 04:38:00,105.219,105.251,105.218,105.251,333599997.0
2005-02-15 04:39:00,105.225,105.236,105.222,105.23,228499999.0
2005-02-15 04:40:00,105.232,105.241,105.218,105.232,259099997.0
2005-02-15 04:41:00,105.229,105.235,105.229,105.229,264100001.0
2005-02-15 04:42:00,105.25,105.25,105.217,105.217,126200000.0
2005-02-15 04:43:00,105.22,105.236,105.22,105.236,248599999.0
2005-02-15 04:44:00,105.217,105.231,105.213,105.213,348199999.0
2005-02-15 04:45:00,105.232,105.233,105.21,105.233,216899996.0
2005-02-15 04:46:00,105.23,105.23,105.213,105.226,259200007.0
2005-02-15 04:47:00,105.222,105.249,105.215,105.249,256400003.0
2005-02-15 04:48:00,105.228,105.237,105.22,105.22,263899996.0
2005-02-15 04:49:00,105.225,105.23,105.209,105.227,327500000.0
2005-02-15 04:50:00,105.229,105.233,105.219,105.227,203300003.0
2005-02-15 04:51:00,105.23,105.237,105.225,105.225,255400002.0
2005-02-15 04:52:00,105.235,105.24,105.217,105.22,434400003.0
2005-02-15 04:53:00,105.222,105.231,105.213,105.225,417900000.0
2005-02-15 04:54:00,105.232,105.238,105.216,105.238,233600004.0
2005-02-15 04:55:00,105.222,105.222,105.208,105.208,105399998.0
2005-02-15 04:56:00,105.207,105.217,105.207,105.217,189800002.0
2005-02-15 04:57:00,105.217,105.226,105.209,105.209,314600004.0
2005-02-15 04:58:00,105.22,105.22,105.193,105.22,277599998.0
2005-02-15 04:59:00,105.218,105.218,105.206,105.209,202900005.0
2005-02-15 05:00:00,105.205,105.229,105.196,105.229,150200003.0
2005-02-15 05:01:00,105.209,105.212,105.189,105.189,280400002.0
2005-02-15 05:02:00,105.193,105.194,105.189,105.194,208999993.0
2005-02-15 05:03:00,105.203,105.217,105.198,105.207,216699998.0
2005-02-15 05:04:00,105.2,105.2,105.179,105.195,385599999.0
2005-02-15 05:05:00,105.2,105.205,105.2,105.205,209200003.0
2005-02-15 05:06:00,105.202,105.204,105.181,105.201,249099996.0
2005-02-15 05:07:00,105.22,105.22,105.209,105.216,139200004.0
2005-02-15 05:08:00,105.217,105.233,105.217,105.225,167400002.0
2005-02-15 05:09:00,105.225,105.231,105.205,105.209,415999997.0
2005-02-15 05:10:00,105.228,105.237,105.216,105.216,208099998.0
2005-02-15 05:11:00,105.225,105.225,105.214,105.225,217699998.0
2005-02-15 05:12:00,105.218,105.23,105.214,105.22,455400002.0
2005-02-15 05:13:00,105.222,105.234,105.222,105.226,134700003.0
2005-02-15 05:14:00,105.251,105.251,105.219,105.219,150499998.0
2005-02-15 05:15:00,105.245,105.246,105.219,105.22,203500004.0
2005-02-15 05:16:00,105.207,105.219,105.206,105.215,250700003.0
2005-02-15 05:17:00,105.22,105.229,105.22,105.226,247599998.0
2005-02-15 05:18:00,105.217,105.228,105.213,105.226,268300002.0
2005-02-15 05:19:00,105.224,105.228,105.206,105.206,298200006.0
2005-02-15 05:20:00,105.247,105.247,105.227,105.227,204600001.0
2005-02-15 05:21:00,105.237,105.246,105.237,105.238,362000005.0
2005-02-15 05:22:00,105.23,105.235,105.225,105.235,209300001.0
2005-02-15 05:23:00,105.234,105.249,105.234,105.246,220600001.0
2005-02-15 05:24:00,105.262,105.282,105.252,105.268,258299997.0
2005-02-15 05:25:00,105.27,105.288,105.26,105.265,344600002.0
2005-02-15 05:26:00,105.255,105.282,105.255,105.262,172899998.0
2005-02-15 05:27:00,105.277,105.277,105.259,105.26,201799995.0
2005-02-15 05:28:00,105.253,105.261,105.252,105.256,293000002.0
2005-02-15 05:29:00,105.256,105.256,105.238,105.243,325700001.0
2005-02-15 05:30:00,105.255,105.255,105.25,105.255,281500000.0
2005-02-15 05:31:00,105.226,105.256,105.226,105.25,383100003.0
2005-02-15 05:32:00,105.261,105.279,105.255,105.259,480499997.0
2005-02-15 05:33:00,105.278,105.292,105.276,105.292,206200000.0
2005-02-15 05:34:00,105.278,105.285,105.271,105.271,296900000.0
2005-02-15 05:35:00,105.28,105.28,105.257,105.26,348300001.0
2005-02-15 05:36:00,105.267,105.267,105.261,105.261,89500000.0
2005-02-15 05:37:00,105.278,105.281,105.269,105.281,261999997.0
2005-02-15 05:38:00,105.282,105.291,105.268,105.274,290600001.0
2005-02-15 05:39:00,105.285,105.289,105.274,105.289,167899997.0
2005-02-15 05:40:00,105.283,105.297,105.273,105.295,132000000.0
2005-02-15 05:41:00,105.289,105.304,105.289,105.3,262499997.0
2005-02-15 05:42:00,105.311,105.311,105.288,105.296,134800002.0
2005-02-15 05:43:00,105.299,105.31,105.294,105.297,93899999.0
2005-02-15 05:44:00,105.295,105.295,105.272,105.272,210800007.0
2005-02-15 05:45:00,105.281,105.281,105.262,105.273,70500000.0
2005-02-15 05:46:00,105.278,105.282,105.256,105.281,224600000.0
2005-02-15 05:47:00,105.285,105.294,105.282,105.291,270299993.0
2005-02-15 05:48:00,105.277,105.277,105.259,105.27,181900003.0
2005-02-15 05:49:00,105.271,105.271,105.26,105.262,399599994.0
2005-02-15 05:50:00,105.26,105.27,105.252,105.27,161500002.0
2005-02-15 05:51:00,105.26,105.268,105.26,105.265,186400002.0
2005-02-15 05:52:00,105.265,105.277,105.255,105.277,116900003.0
2005-02-15 05:53:00,105.277,105.289,105.266,105.274,189899998.0
2005-02-15 05:54:00,105.286,105.293,105.28,105.293,297500005.0
2005-02-15 05:55:00,105.278,105.288,105.264,105.277,325600003.0
2005-02-15 05:56:00,105.281,105.281,105.262,105.262,140100001.0
2005-02-15 05:57:00,105.286,105.286,105.253,105.265,175700002.0
2005-02-15 05:58:00,105.273,105.274,105.252,105.274,350700003.0
2005-02-15 05:59:00,105.26,105.268,105.253,105.265,348599999.0
2005-02-15 06:00:00,105.265,105.289,105.255,105.289,294700001.0
2005-02-15 06:01:00,105.269,105.281,105.268,105.281,116999998.0
2005-02-15 06:02:00,105.282,105.31,105.273,105.31,204699999.0
2005-02-15 06:03:00,105.273,105.273,105.258,105.265,250600003.0
2005-02-15 06:04:00,105.287,105.287,105.265,105.27,262400003.0
2005-02-15 06:05:00,105.268,105.271,105.262,105.265,94300000.0
2005-02-15 06:06:00,105.262,105.271,105.242,105.271,207899995.0
2005-02-15 06:07:00,105.262,105.271,105.261,105.261,116499997.0
2005-02-15 06:08:00,105.25,105.267,105.238,105.267,231899998.0
2005-02-15 06:09:00,105.263,105.288,105.263,105.275,356099993.0
2005-02-15 06:10:00,105.274,105.274,105.253,105.264,243899995.0
2005-02-15 06:11:00,105.27,105.302,105.27,105.3,305600001.0
2005-02-15 06:12:00,105.276,105.288,105.253,105.256,226700000.0
2005-02-15 06:13:00,105.236,105.264,105.236,105.261,157000002.0
2005-02-15 06:14:00,105.262,105.279,105.262,105.27,135799998.0
2005-02-15 06:15:00,105.27,105.27,105.251,105.259,189299999.0
2005-02-15 06:16:00,105.25,105.256,105.237,105.249,180000000.0
2005-02-15 06:17:00,105.245,105.245,105.239,105.243,47600000.0
2005-02-15 06:18:00,105.235,105.242,105.232,105.232,104399999.0
2005-02-15 06:19:00,105.248,105.25,105.238,105.238,179099998.0
2005-02-15 06:20:00,105.232,105.255,105.232,105.255,143000001.0
2005-02-15 06:21:00,105.248,105.26,105.246,105.249,182700001.0
2005-02-15 06:22:00,105.257,105.259,105.245,105.245,143500004.0
2005-02-15 06:23:00,105.245,105.262,105.244,105.262,204899997.0
2005-02-15 06:24:00,105.24,105.252,105.237,105.237,332300001.0
2005-02-15 06:25:00,105.255,105.267,105.243,105.266,255599998.0
2005-02-15 06:26:00,105.243,105.266,105.243,105.258,264900001.0
2005-02-15 06:27:00,105.27,105.281,105.258,105.272,280499996.0
2005-02-15 06:28:00,105.267,105.267,105.253,105.262,230399999.0
2005-02-15 06:29:00,105.262,105.268,105.252,105.252,201500003.0
2005-02-15 06:30:00,105.263,105.265,105.25,105.258,354600002.0
2005-02-15 06:31:00,105.264,105.266,105.26,105.26,176500002.0
2005-02-15 06:32:00,105.26,105.27,105.26,105.269,219200000.0
2005-02-15 06:33:00,105.253,105.261,105.25,105.254,218999998.0
2005-02-15 06:34:00,105.251,105.261,105.247,105.258,285200001.0
2005-02-15 06:35:00,105.26,105.28,105.26,105.278,359200005.0
2005-02-15 06:36:00,105.251,105.251,105.228,105.228,135900003.0
2005-02-15 06:37:00,105.237,105.27,105.237,105.27,149199999.0
2005-02-15 06:38:00,105.24,105.248,105.238,105.242,124600000.0
2005-02-15 06:39:00,105.247,105.259,105.233,105.233,244599999.0
2005-02-15 06:40:00,105.258,105.258,105.235,105.252,297699997.0
2005-02-15 06:41:00,105.262,105.279,105.26,105.276,232799998.0
2005-02-15 06:42:00,105.253,105.268,105.253,105.265,208000004.0
2005-02-15 06:43:00,105.268,105.268,105.254,105.257,97100001.0
2005-02-15 06:44:00,105.27,105.283,105.263,105.283,128399999.0
2005-02-15 06:45:00,105.253,105.266,105.253,105.263,336099997.0
2005-02-15 06:46:00,105.28,105.284,105.271,105.271,190200003.0
2005-02-15 06:47:00,105.26,105.275,105.256,105.271,198899996.0
2005-02-15 06:48:00,105.271,105.271,105.248,105.255,348800001.0
2005-02-15 06:49:00,105.258,105.258,105.232,105.24,86999999.0
2005-02-15 06:50:00,105.26,105.265,105.249,105.249,252799994.0
2005-02-15 06:51:00,105.253,105.27,105.243,105.269,251800002.0
2005-02-15 06:52:00,105.263,105.263,105.245,105.255,433300007.0
2005-02-15 06:53:00,105.257,105.271,105.254,105.266,181000004.0
2005-02-15 06:54:00,105.282,105.297,105.279,105.297,301400001.0
2005-02-15 06:55:00,105.283,105.29,105.255,105.262,240200002.0
2005-02-15 06:56:00,105.273,105.273,105.252,105.252,152800001.0
2005-02-15 06:57:00,105.281,105.281,105.266,105.266,67899999.0
2005-02-15 06:58:00,105.285,105.291,105.275,105.278,305700003.0
2005-02-15 06:59:00,105.302,105.302,105.277,105.279,213600000.0
2005-02-15 07:00:00,105.28,105.292,105.279,105.279,164799998.0
2005-02-15 07:01:00,105.29,105.3,105.286,105.289,193400000.0
2005-02-15 07:02:00,105.288,105.289,105.273,105.289,164399998.0
2005-02-15 07:03:00,105.297,105.299,105.272,105.275,354400006.0
2005-02-15 07:04:00,105.284,105.29,105.28,105.288,263999997.0
2005-02-15 07:05:00,105.303,105.303,105.284,105.295,352099999.0
2005-02-15 07:06:00,105.277,105.295,105.276,105.295,120599997.0
2005-02-15 07:07:00,105.292,105.302,105.29,105.298,285699996.0
2005-02-15 07:08:00,105.272,105.308,105.271,105.308,219600001.0
2005-02-15 07:09:00,105.28,105.3,105.273,105.285,166500002.0
2005-02-15 07:10:00,105.283,105.286,105.261,105.261,104400000.0
2005-02-15 07:11:00,105.28,105.28,105.258,105.276,195700001.0
2005-02-15 07:12:00,105.28,105.286,105.266,105.273,262300001.0
2005-02-15 07:13:00,105.256,105.269,105.256,105.265,324400000.0
2005-02-15 07:14:00,105.26,105.275,105.254,105.275,156199998.0
2005-02-15 07:15:00,105.258,105.266,105.241,105.257,495000003.0
2005-02-15 07:16:00,105.251,105.257,105.238,105.245,242600000.0
2005-02-15 07:17:00,105.255,105.255,105.234,105.24,195200002.0
2005-02-15 07:18:00,105.245,105.245,105.227,105.236,210599997.0
2005-02-15 07:19:00,105.238,105.238,105.218,105.223,294199995.0
2005-02-15 07:20:00,105.242,105.242,105.21,105.21,327200001.0
2005-02-15 07:21:00,105.206,105.206,105.177,105.177,145099999.0
2005-02-15 07:22:00,105.163,105.194,105.153,105.186,279300003.0
2005-02-15 07:23:00,105.183,105.193,105.175,105.175,140800000.0
2005-02-15 07:24:00,105.166,105.186,105.166,105.173,205500003.0
2005-02-15 07:25:00,105.171,105.179,105.167,105.178,272400002.0
2005-02-15 07:26:00,105.172,105.176,105.164,105.167,230699998.0
2005-02-15 07:27:00,105.179,105.187,105.17,105.177,281099998.0
2005-02-15 07:28:00,105.177,105.18,105.157,105.163,295300007.0
2005-02-15 07:29:00,105.166,105.174,105.158,105.167,425799997.0
2005-02-15 07:30:00,105.178,105.196,105.178,105.181,373400004.0
2005-02-15 07:31:00,105.199,105.199,105.175,105.185,390100004.0
2005-02-15 07:32:00,105.17,105.189,105.163,105.189,343199998.0
2005-02-15 07:33:00,105.188,105.194,105.176,105.194,69499999.0
2005-02-15 07:34:00,105.166,105.18,105.162,105.18,409700004.0
2005-02-15 07:35:00,105.183,105.189,105.179,105.186,165000006.0
2005-02-15 07:36:00,105.19,105.2,105.179,105.2,275000001.0
2005-02-15 07:37:00,105.182,105.186,105.18,105.18,142199998.0
2005-02-15 07:38:00,105.179,105.179,105.173,105.178,187300000.0
2005-02-15 07:39:00,105.169,105.169,105.129,105.135,251000000.0
2005-02-15 07:40:00,105.135,105.135,105.108,105.109,241499997.0
2005-02-15 07:41:00,105.115,105.115,105.107,105.113,154299999.0
2005-02-15 07:42:00,105.115,105.117,105.097,105.107,397400000.0
2005-02-15 07:43:00,105.115,105.115,105.091,105.103,176500005.0
2005-02-15 07:44:00,105.09,105.099,105.087,105.092,175099998.0
2005-02-15 07:45:00,105.115,105.125,105.107,105.113,297399997.0
2005-02-15 07:46:00,105.108,105.118,105.104,105.11,377599996.0
2005-02-15 07:47:00,105.117,105.13,105.115,105.117,220899997.0
2005-02-15 07:48:00,105.135,105.136,105.117,105.117,117200000.0
2005-02-15 07:49:00,105.115,105.143,105.111,105.143,69900001.0
2005-02-15 07:50:00,105.115,105.115,105.109,105.11,210900001.0
2005-02-15 07:51:00,105.114,105.118,105.093,105.118,351799995.0
2005-02-15 07:52:00,105.107,105.107,105.097,105.097,261900001.0
2005-02-15 07:53:00,105.1,105.108,105.086,105.086,112399998.0
2005-02-15 07:54:00,105.088,105.091,105.053,105.091,375399995.0
2005-02-15 07:55:00,105.11,105.113,105.087,105.09,243600003.0
2005-02-15 07:56:00,105.094,105.094,105.089,105.089,194599997.0
2005-02-15 07:57:00,105.102,105.113,105.097,105.107,283999992.0
2005-02-15 07:58:00,105.113,105.122,105.11,105.116,266699999.0
2005-02-15 07:59:00,105.12,105.129,105.12,105.125,147500006.0
2005-02-15 08:00:00,105.132,105.139,105.107,105.107,120099998.0
2005-02-15 08:01:00,105.108,105.118,105.094,105.095,309399999.0
2005-02-15 08:02:00,105.099,105.104,105.083,105.097,218599998.0
2005-02-15 08:03:00,105.102,105.114,105.095,105.113,313400007.0
2005-02-15 08:04:00,105.12,105.12,105.104,105.11,246400001.0
2005-02-15 08:05:00,105.124,105.124,105.095,105.095,285700002.0
2005-02-15 08:06:00,105.096,105.12,105.095,105.108,229800002.0
2005-02-15 08:07:00,105.118,105.124,105.114,105.12,378199999.0
2005-02-15 08:08:00,105.137,105.137,105.118,105.119,168000001.0
2005-02-15 08:09:00,105.118,105.123,105.112,105.117,280700002.0
2005-02-15 08:10:00,105.118,105.119,105.111,105.111,181100000.0
2005-02-15 08:11:00,105.107,105.128,105.102,105.102,320999998.0
2005-02-15 08:12:00,105.105,105.115,105.095,105.096,422599998.0
2005-02-15 08:13:00,105.118,105.124,105.092,105.1,344499997.0
2005-02-15 08:14:00,105.115,105.115,105.102,105.102,175599997.0
2005-02-15 08:15:00,105.11,105.112,105.094,105.102,338300001.0
2005-02-15 08:16:00,105.115,105.12,105.102,105.102,126900000.0
2005-02-15 08:17:00,105.099,105.118,105.092,105.118,231700002.0
2005-02-15 08:18:00,105.107,105.107,105.1,105.104,325200007.0
2005-02-15 08:19:00,105.098,105.1,105.088,105.088,282999998.0
2005-02-15 08:20:00,105.082,105.084,105.074,105.078,184500000.0
2005-02-15 08:21:00,105.09,105.1,105.084,105.1,246800002.0
2005-02-15 08:22:00,105.094,105.094,105.067,105.067,22200000.0
2005-02-15 08:23:00,105.08,105.088,105.067,105.067,331499999.0
2005-02-15 08:24:00,105.067,105.067,105.055,105.06,428400006.0
2005-02-15 08:25:00,105.082,105.086,105.069,105.071,340400003.0
2005-02-15 08:26:00,105.097,105.097,105.08,105.08,435999999.0
2005-02-15 08:27:00,105.085,105.09,105.079,105.079,211300003.0
2005-02-15 08:28:00,105.074,105.074,105.066,105.071,215600001.0
2005-02-15 08:29:00,105.079,105.086,105.076,105.086,125400003.0
2005-02-15 08:30:00,105.074,105.075,105.069,105.074,137899999.0
2005-02-15 08:31:00,105.077,105.082,105.054,105.06,369700006.0
2005-02-15 08:32:00,105.055,105.063,105.041,105.059,281899999.0
2005-02-15 08:33:00,105.06,105.06,105.03,105.051,326900007.0
2005-02-15 08:34:00,105.068,105.071,105.046,105.046,246200006.0
2005-02-15 08:35:00,105.053,105.058,105.05,105.057,234600000.0
2005-02-15 08:36:00,105.055,105.055,105.032,105.032,359499994.0
2005-02-15 08:37:00,105.047,105.049,105.015,105.019,307200008.0
2005-02-15 08:38:00,105.015,105.015,104.987,104.987,51200000.0
2005-02-15 08:39:00,104.982,104.983,104.967,104.967,194000000.0
2005-02-15 08:40:00,104.98,104.991,104.971,104.978,387999999.0
2005-02-15 08:41:00,104.983,104.987,104.974,104.98,391799995.0
2005-02-15 08:42:00,104.99,105.002,104.99,104.992,147400005.0
2005-02-15 08:43:00,105.002,105.004,104.989,104.995,259599997.0
2005-02-15 08:44:00,105.007,105.007,104.993,104.993,150499997.0
2005-02-15 08:45:00,104.99,104.992,104.962,104.991,368200007.0
2005-02-15 08:46:00,105.004,105.008,104.996,105.0,250300000.0
2005-02-15 08:47:00,104.997,105.002,104.993,104.997,301799999.0
2005-02-15 08:48:00,104.944,105.016,104.944,105.016,143700000.0
2005-02-15 08:49:00,105.0,105.008,104.989,104.989,342499993.0
2005-02-15 08:50:00,104.978,104.988,104.964,104.964,268599999.0
2005-02-15 08:51:00,104.962,104.962,104.916,104.916,136800001.0
2005-02-15 08:52:00,104.94,104.945,104.921,104.937,120099998.0
2005-02-15 08:53:00,104.935,104.951,104.935,104.937,257700008.0
2005-02-15 08:54:00,104.948,104.948,104.904,104.905,272899998.0
2005-02-15 08:55:00,104.897,104.908,104.88,104.887,272100001.0
2005-02-15 08:56:00,104.919,104.94,104.918,104.937,232900004.0
2005-02-15 08:57:00,104.96,104.978,104.949,104.949,180899994.0
2005-02-15 08:58:00,104.955,104.956,104.934,104.936,272700003.0
2005-02-15 08:59:00,104.937,104.95,104.919,104.919,217100003.0
2005-02-15 09:00:00,104.893,104.916,104.877,104.904,195600002.0
2005-02-15 09:01:00,104.929,104.966,104.929,104.966,100700000.0
2005-02-15 09:02:00,104.958,104.958,104.933,104.952,184700002.0
2005-02-15 09:03:00,104.967,104.967,104.924,104.924,199599995.0
2005-02-15 09:04:00,104.947,104.947,104.924,104.924,215500003.0
2005-02-15 09:05:00,104.935,104.959,104.935,104.953,414700004.0
2005-02-15 09:06:00,104.962,104.969,104.938,104.939,250400004.0
2005-02-15 09:07:00,104.92,104.939,104.916,104.921,332000004.0
2005-02-15 09:08:00,104.942,104.949,104.93,104.93,167900002.0
2005-02-15 09:09:00,104.928,104.928,104.906,104.915,157800000.0
2005-02-15 09:10:00,104.923,104.936,104.919,104.925,249600002.0
2005-02-15 09:11:00,104.932,104.94,104.913,104.913,337100001.0
2005-02-15 09:12:00,104.905,104.919,104.905,104.915,305699997.0
2005-02-15 09:13:00,104.92,104.953,104.92,104.943,278999999.0
2005-02-15 09:14:00,104.938,104.957,104.934,104.947,335899996.0
2005-02-15 09:15:00,104.943,104.948,104.93,104.93,208400002.0
2005-02-15 09:16:00,104.913,104.963,104.903,104.958,122400003.0
2005-02-15 09:17:00,104.943,104.964,104.938,104.959,263900006.0
2005-02-15 09:18:00,104.97,104.98,104.958,104.971,117599998.0
2005-02-15 09:19:00,104.973,104.992,104.973,104.975,276400001.0
2005-02-15 09:20:00,104.975,104.997,104.972,104.99,343199997.0
2005-02-15 09:21:00,104.98,105.003,104.973,104.986,324199998.0
2005-02-15 09:22:00,105.007,105.007,104.986,104.995,158800001.0
2005-02-15 09:23:00,105.007,105.01,104.991,104.997,213199998.0
2005-02-15 09:24:00,104.985,104.992,104.973,104.991,341999999.0
2005-02-15 09:25:00,104.998,104.998,104.954,104.954,202300004.0
2005-02-15 09:26:00,104.963,104.977,104.954,104.962,303899999.0
2005-02-15 09:27:00,104.964,104.971,104.934,104.971,272099995.0
2005-02-15 09:28:00,104.973,104.984,104.968,104.974,144500001.0
2005-02-15 09:29:00,104.972,104.984,104.968,104.969,194299996.0
2005-02-15 09:30:00,104.966,104.985,104.966,104.985,296200005.0
2005-02-15 09:31:00,104.99,104.995,104.979,104.982,180000003.0
2005-02-15 09:32:00,104.981,104.998,104.973,104.998,118799998.0
2005-02-15 09:33:00,104.982,104.997,104.982,104.987,157400004.0
2005-02-15 09:34:00,104.984,104.992,104.98,104.98,201600001.0
2005-02-15 09:35:00,104.968,104.987,104.949,104.987,232600003.0
2005-02-15 09:36:00,104.979,104.996,104.979,104.989,172600003.0
2005-02-15 09:37:00,104.994,105.026,104.994,105.024,346299998.0
2005-02-15 09:38:00,105.016,105.047,105.013,105.038,313899997.0
2005-02-15 09:39:00,105.047,105.047,105.017,105.028,325499996.0
2005-02-15 09:40:00,105.038,105.039,105.015,105.032,262300001.0
2005-02-15 09:41:00,105.03,105.04,105.003,105.013,214999997.0
2005-02-15 09:42:00,105.018,105.036,105.009,105.014,441799998.0
2005-02-15 09:43:00,105.025,105.025,104.999,105.003,182199997.0
2005-02-15 09:44:00,105.01,105.014,104.986,104.986,276600004.0
2005-02-15 09:45:00,104.987,104.997,104.975,104.994,308600000.0
2005-02-15 09:46:00,104.99,104.996,104.968,104.968,278700000.0
2005-02-15 09:47:00,104.98,104.997,104.98,104.996,363399998.0
2005-02-15 09:48:00,104.974,104.997,104.974,104.995,273299997.0
2005-02-15 09:49:00,104.973,104.996,104.973,104.994,181400005.0
2005-02-15 09:50:00,104.98,104.991,104.971,104.991,248500000.0
2005-02-15 09:51:00,104.97,104.99,104.957,104.988,178300002.0
2005-02-15 09:52:00,104.997,105.007,104.969,104.993,237000003.0
2005-02-15 09:53:00,105.011,105.011,104.984,104.992,154500004.0
2005-02-15 09:54:00,104.992,105.015,104.992,105.015,232600000.0
2005-02-15 09:55:00,105.012,105.021,104.997,105.002,331599994.0
2005-02-15 09:56:00,105.022,105.022,105.002,105.005,178500001.0
2005-02-15 09:57:00,105.015,105.026,105.005,105.008,201500005.0
2005-02-15 09:58:00,105.033,105.039,105.01,105.016,188400001.0
2005-02-15 09:59:00,105.019,105.028,105.0,105.0,75600002.0
2005-02-15 10:00:00,104.984,105.006,104.981,104.981,274400003.0
2005-02-15 10:01:00,104.995,105.014,104.995,104.997,142800001.0
2005-02-15 10:02:00,105.02,105.026,105.0,105.0,163800002.0
2005-02-15 10:03:00,105.027,105.027,104.997,104.997,211999995.0
2005-02-15 10:04:00,105.023,105.023,105.009,105.01,229100001.0
2005-02-15 10:05:00,105.019,105.025,104.993,104.993,154199998.0
2005-02-15 10:06:00,105.01,105.01,104.976,104.979,334100004.0
2005-02-15 10:07:00,104.983,105.014,104.983,105.003,305999998.0
2005-02-15 10:08:00,104.973,104.987,104.964,104.971,397900010.0
2005-02-15 10:09:00,104.976,104.979,104.945,104.945,370999993.0
2005-02-15 10:10:00,104.973,104.98,104.956,104.96,290700002.0
2005-02-15 10:11:00,104.973,104.973,104.947,104.95,195900004.0
2005-02-15 10:12:00,104.964,104.975,104.953,104.965,292900001.0
2005-02-15 10:13:00,104.975,105.02,104.971,105.02,207899997.0
2005-02-15 10:14:00,104.99,105.012,104.982,105.008,295200001.0
2005-02-15 10:15:00,105.032,105.032,105.008,105.03,489000002.0
2005-02-15 10:16:00,105.02,105.027,104.97,105.001,209599995.0
2005-02-15 10:17:00,105.037,105.037,105.019,105.024,289500005.0
2005-02-15 10:18:00,105.026,105.041,105.014,105.014,361500005.0
2005-02-15 10:19:00,105.014,105.025,105.0,105.0,164899997.0
2005-02-15 10:20:00,105.02,105.024,104.976,105.006,300200002.0
2005-02-15 10:21:00,105.033,105.051,105.024,105.024,389199998.0
2005-02-15 10:22:00,105.033,105.039,105.006,105.017,324699999.0
2005-02-15 10:23:00,105.03,105.036,105.024,105.036,300699994.0
2005-02-15 10:24:00,105.029,105.03,105.014,105.018,214099997.0
2005-02-15 10:25:00,105.024,105.024,104.998,105.014,361399997.0
2005-02-15 10:26:00,105.004,105.02,104.99,105.008,274300004.0
2005-02-15 10:27:00,105.012,105.012,104.993,104.995,270400002.0
2005-02-15 10:28:00,105.0,105.022,104.981,105.005,286499998.0
2005-02-15 10:29:00,105.017,105.025,104.993,105.005,166100002.0
2005-02-15 10:30:00,105.022,105.031,105.011,105.023,244300003.0
2005-02-15 10:31:00,105.052,105.063,105.047,105.049,298399999.0
2005-02-15 10:32:00,105.051,105.074,105.048,105.068,198699999.0
2005-02-15 10:33:00,105.076,105.076,105.067,105.067,213800000.0
2005-02-15 10:34:00,105.063,105.072,105.056,105.056,120799998.0
2005-02-15 10:35:00,105.075,105.111,105.075,105.108,128400003.0
2005-02-15 10:36:00,105.11,105.121,105.096,105.096,198099997.0
2005-02-15 10:37:00,105.108,105.108,105.084,105.084,133199998.0
2005-02-15 10:38:00,105.091,105.091,105.074,105.08,293800004.0
2005-02-15 10:39:00,105.09,105.098,105.08,105.08,88100000.0
2005-02-15 10:40:00,105.079,105.092,105.077,105.088,402400000.0
2005-02-15 10:41:00,105.09,105.1,105.085,105.096,230300001.0
2005-02-15 10:42:00,105.093,105.099,105.088,105.099,130999999.0
2005-02-15 10:43:00,105.11,105.147,105.106,105.141,377199999.0
2005-02-15 10:44:00,105.132,105.132,105.105,105.105,238900002.0
2005-02-15 10:45:00,105.105,105.12,105.099,105.102,270400006.0
2005-02-15 10:46:00,105.127,105.127,105.107,105.107,170900001.0
2005-02-15 10:47:00,105.102,105.116,105.095,105.103,169900001.0
2005-02-15 10:48:00,105.101,105.101,105.072,105.072,83899999.0
2005-02-15 10:49:00,105.08,105.08,105.064,105.075,204700000.0
2005-02-15 10:50:00,105.065,105.065,105.038,105.056,310899997.0
2005-02-15 10:51:00,105.046,105.055,105.038,105.052,185700000.0
2005-02-15 10:52:00,105.057,105.057,105.025,105.025,384900001.0
2005-02-15 10:53:00,105.033,105.07,105.033,105.053,245499999.0
2005-02-15 10:54:00,105.065,105.073,105.028,105.034,253099997.0
2005-02-15 10:55:00,105.035,105.049,105.031,105.037,279099994.0
2005-02-15 10:56:00,105.042,105.042,105.01,105.013,207800002.0
2005-02-15 10:57:00,105.008,105.026,105.008,105.013,292399999.0
2005-02-15 10:58:00,105.0,105.0,104.986,104.992,150700001.0
2005-02-15 10:59:00,105.012,105.021,105.002,105.002,268799996.0
2005-02-15 11:00:00,105.011,105.061,105.007,105.052,337400002.0
2005-02-15 11:01:00,105.044,105.047,105.021,105.024,240499995.0
2005-02-15 11:02:00,105.025,105.025,105.009,105.009,342099999.0
2005-02-15 11:03:00,105.014,105.031,105.014,105.015,189500005.0
2005-02-15 11:04:00,105.027,105.027,104.992,105.008,200600000.0
2005-02-15 11:05:00,104.995,105.009,104.991,105.005,217600003.0
2005-02-15 11:06:00,105.028,105.028,105.012,105.012,291500000.0
2005-02-15 11:07:00,105.019,105.035,105.017,105.017,136400000.0
2005-02-15 11:08:00,105.009,105.018,104.993,105.018,236199996.0
2005-02-15 11:09:00,105.011,105.011,104.966,104.97,120999999.0
2005-02-15 11:10:00,104.98,104.98,104.951,104.951,193800003.0
2005-02-15 11:11:00,104.967,104.996,104.967,104.996,147300001.0
2005-02-15 11:12:00,105.014,105.015,104.999,105.006,236499998.0
2005-02-15 11:13:00,105.002,105.002,104.982,104.99,202200003.0
2005-02-15 11:14:00,104.983,105.001,104.975,105.001,357399998.0
2005-02-15 11:15:00,104.966,104.966,104.948,104.948,201899999.0
2005-02-15 11:16:00,104.94,104.947,104.932,104.936,262099999.0
2005-02-15 11:17:00,104.951,104.968,104.948,104.966,291500000.0
2005-02-15 11:18:00,104.97,104.97,104.954,104.965,254600002.0
2005-02-15 11:19:00,104.961,104.979,104.961,104.962,190399994.0
2005-02-15 11:20:00,104.98,104.983,104.966,104.979,298999996.0
2005-02-15 11:21:00,104.997,104.997,104.985,104.985,179299997.0
2005-02-15 11:22:00,104.983,104.99,104.981,104.982,233100005.0
2005-02-15 11:23:00,104.98,104.997,104.971,104.991,359499998.0
2005-02-15 11:24:00,104.992,105.006,104.979,105.004,273899998.0
2005-02-15 11:25:00,105.009,105.015,104.979,104.986,315899995.0
2005-02-15 11:26:00,104.993,104.993,104.983,104.984,91200003.0
2005-02-15 11:27:00,104.992,105.007,104.992,104.999,209000003.0
2005-02-15 11:28:00,104.99,104.998,104.981,104.981,308000000.0
2005-02-15 11:29:00,105.002,105.002,104.988,104.988,123100000.0
2005-02-15 11:30:00,104.978,104.996,104.978,104.993,151700001.0
2005-02-15 11:31:00,104.997,105.018,104.989,105.018,369700002.0
2005-02-15 11:32:00,105.012,105.034,105.011,105.016,200600002.0
2005-02-15 11:33:00,104.995,105.02,104.988,104.995,229599999.0
2005-02-15 11:34:00,104.999,104.999,104.984,104.991,294199994.0
2005-02-15 11:35:00,104.985,104.998,104.979,104.988,235299997.0
2005-02-15 11:36:00,104.998,105.027,104.998,105.019,200000001.0
2005-02-15 11:37:00,105.018,105.03,105.001,105.021,174200001.0
2005-02-15 11:38:00,105.008,105.008,104.992,104.992,296499992.0
2005-02-15 11:39:00,105.002,105.005,104.981,105.005,201499998.0
2005-02-15 11:40:00,105.01,105.021,104.997,105.017,167500000.0
2005-02-15 11:41:00,105.025,105.029,105.012,105.023,312100000.0
2005-02-15 11:42:00,105.008,105.014,104.994,105.009,174900000.0
2005-02-15 11:43:00,105.015,105.026,105.005,105.005,200400000.0
2005-02-15 11:44:00,105.025,105.036,105.019,105.023,308700001.0
2005-02-15 11:45:00,105.027,105.032,105.014,105.019,387399997.0
2005-02-15 11:46:00,105.022,105.045,105.021,105.036,260600005.0
2005-02-15 11:47:00,105.028,105.05,105.028,105.05,152000001.0
2005-02-15 11:48:00,105.038,105.038,105.018,105.027,98999997.0
2005-02-15 11:49:00,105.035,105.035,105.007,105.018,211699998.0
2005-02-15 11:50:00,105.025,105.025,105.006,105.016,238000002.0
2005-02-15 11:51:00,104.992,105.016,104.992,104.998,368800001.0
2005-02-15 11:52:00,105.002,105.002,104.978,105.001,267400000.0
2005-02-15 11:53:00,104.975,104.999,104.975,104.993,241400000.0
2005-02-15 11:54:00,104.985,104.991,104.969,104.969,374899999.0
2005-02-15 11:55:00,104.954,104.954,104.926,104.943,447999996.0
2005-02-15 11:56:00,104.95,104.971,104.95,104.961,247600006.0
2005-02-15 11:57:00,104.96,104.966,104.956,104.966,368099999.0
2005-02-15 11:58:00,104.97,104.988,104.965,104.988,185999999.0
2005-02-15 11:59:00,104.973,104.983,104.962,104.964,311500001.0
2005-02-15 12:00:00,104.96,104.96,104.947,104.95,281599997.0
2005-02-15 12:01:00,104.942,104.951,104.933,104.933,138100000.0
2005-02-15 12:02:00,104.97,104.97,104.951,104.959,143899998.0
2005-02-15 12:03:00,104.973,104.973,104.936,104.936,308899993.0
2005-02-15 12:04:00,104.943,104.956,104.938,104.947,255000000.0
2005-02-15 12:05:00,104.938,104.966,104.938,104.96,429099989.0
2005-02-15 12:06:00,104.963,104.963,104.939,104.948,425999999.0
2005-02-15 12:07:00,104.96,104.966,104.947,104.959,196399996.0
2005-02-15 12:08:00,104.944,104.944,104.915,104.915,285099995.0
2005-02-15 12:09:00,104.919,104.962,104.919,104.934,226699998.0
2005-02-15 12:10:00,104.952,104.971,104.944,104.963,221599997.0
2005-02-15 12:11:00,104.975,104.983,104.962,104.962,429699998.0
2005-02-15 12:12:00,104.973,104.973,104.938,104.939,163300000.0
2005-02-15 12:13:00,104.932,104.945,104.913,104.915,239900003.0
2005-02-15 12:14:00,104.926,104.926,104.853,104.853,151199999.0
2005-02-15 12:15:00,104.87,104.874,104.848,104.858,284999999.0
2005-02-15 12:16:00,104.85,104.865,104.85,104.853,291999998.0
2005-02-15 12:17:00,104.848,104.865,104.835,104.865,290900000.0
2005-02-15 12:18:00,104.863,104.863,104.862,104.862,64999999.0
2005-02-15 12:19:00,104.853,104.88,104.853,104.874,350999998.0
2005-02-15 12:20:00,104.874,104.881,104.867,104.867,159000000.0
2005-02-15 12:21:00,104.863,104.872,104.858,104.868,88300002.0
2005-02-15 12:22:00,104.88,104.889,104.873,104.886,338000004.0
2005-02-15 12:23:00,104.888,104.893,104.874,104.879,455299999.0
2005-02-15 12:24:00,104.895,104.902,104.881,104.881,217599997.0
2005-02-15 12:25:00,104.875,104.891,104.859,104.881,86799999.0
2005-02-15 12:26:00,104.885,104.907,104.88,104.905,301700001.0
2005-02-15 12:27:00,104.914,104.915,104.898,104.915,251999999.0
2005-02-15 12:28:00,104.884,104.935,104.884,104.933,125100001.0
2005-02-15 12:29:00,104.927,104.93,104.897,104.897,213500003.0
2005-02-15 12:30:00,104.923,104.923,104.902,104.915,156899999.0
2005-02-15 12:31:00,104.918,104.918,104.896,104.905,168599995.0
2005-02-15 12:32:00,104.91,104.922,104.898,104.919,97800002.0
2005-02-15 12:33:00,104.935,104.951,104.935,104.936,145600002.0
2005-02-15 12:34:00,104.94,104.946,104.907,104.907,353100008.0
2005-02-15 12:35:00,104.92,104.925,104.892,104.902,237500001.0
2005-02-15 12:36:00,104.908,104.915,104.884,104.89,362300000.0
2005-02-15 12:37:00,104.91,104.925,104.9,104.911,288499999.0
2005-02-15 12:38:00,104.903,104.926,104.894,104.908,148699996.0
2005-02-15 12:39:00,104.92,104.926,104.91,104.915,68500000.0
2005-02-15 12:40:00,104.908,104.914,104.891,104.898,418700002.0
2005-02-15 12:41:00,104.891,104.895,104.888,104.89,143600003.0
2005-02-15 12:42:00,104.913,104.922,104.872,104.897,239900000.0
2005-02-15 12:43:00,104.918,104.918,104.905,104.905,117600003.0
2005-02-15 12:44:00,104.896,104.916,104.884,104.892,237500004.0
2005-02-15 12:45:00,104.898,104.916,104.898,104.915,202800000.0
2005-02-15 12:46:00,104.907,104.92,104.903,104.903,473900004.0
2005-02-15 12:47:00,104.903,104.903,104.882,104.882,299800002.0
2005-02-15 12:48:00,104.883,104.883,104.861,104.865,247899998.0
2005-02-15 12:49:00,104.869,104.88,104.861,104.864,332699994.0
2005-02-15 12:50:00,104.864,104.874,104.852,104.852,185699997.0
2005-02-15 12:51:00,104.858,104.87,104.858,104.863,287700001.0
2005-02-15 12:52:00,104.865,104.865,104.856,104.863,193599998.0
2005-02-15 12:53:00,104.857,104.871,104.843,104.843,98700001.0
2005-02-15 12:54:00,104.813,104.813,104.802,104.802,46299999.0
2005-02-15 12:55:00,104.8,104.811,104.791,104.808,277000007.0
2005-02-15 12:56:00,104.813,104.843,104.804,104.835,353499996.0
2005-02-15 12:57:00,104.848,104.848,104.809,104.809,132500001.0
2005-02-15 12:58:00,104.803,104.82,104.792,104.793,414299998.0
2005-02-15 12:59:00,104.801,104.834,104.794,104.826,165399997.0
2005-02-15 13:00:00,104.842,104.879,104.841,104.875,281099998.0
2005-02-15 13:01:00,104.871,104.885,104.863,104.873,255300002.0
2005-02-15 13:02:00,104.873,104.886,104.87,104.871,387699996.0
2005-02-15 13:03:00,104.878,104.878,104.861,104.867,251799998.0
2005-02-15 13:04:00,104.865,104.879,104.863,104.863,294899994.0
2005-02-15 13:05:00,104.853,104.868,104.849,104.865,406199993.0
2005-02-15 13:06:00,104.859,104.861,104.843,104.861,191500000.0
2005-02-15 13:07:00,104.855,104.868,104.853,104.856,253799998.0
2005-02-15 13:08:00,104.85,104.862,104.838,104.851,240399999.0
2005-02-15 13:09:00,104.847,104.863,104.847,104.85,201900000.0
2005-02-15 13:10:00,104.865,104.865,104.838,104.852,172200002.0
2005-02-15 13:11:00,104.845,104.858,104.841,104.851,205799999.0
2005-02-15 13:12:00,104.846,104.857,104.845,104.851,337899995.0
2005-02-15 13:13:00,104.853,104.859,104.838,104.845,292100002.0
2005-02-15 13:14:00,104.856,104.869,104.856,104.858,146000003.0
2005-02-15 13:15:00,104.865,104.877,104.86,104.875,224399998.0
2005-02-15 13:16:00,104.874,104.874,104.867,104.87,88900000.0
2005-02-15 13:17:00,104.863,104.866,104.852,104.852,322200005.0
2005-02-15 13:18:00,104.861,104.871,104.851,104.855,271199998.0
2005-02-15 13:19:00,104.847,104.847,104.829,104.829,104600000.0
2005-02-15 13:20:00,104.845,104.868,104.845,104.852,270200005.0
2005-02-15 13:21:00,104.859,104.859,104.847,104.853,153699998.0
2005-02-15 13:22:00,104.857,104.867,104.848,104.863,243500003.0
2005-02-15 13:23:00,104.85,104.861,104.848,104.861,129699998.0
2005-02-15 13:24:00,104.838,104.857,104.831,104.851,198500006.0
2005-02-15 13:25:00,104.868,104.868,104.848,104.856,270100002.0
2005-02-15 13:26:00,104.847,104.866,104.847,104.863,158599999.0
2005-02-15 13:27:00,104.878,104.885,104.856,104.856,238099998.0
2005-02-15 13:28:00,104.853,104.865,104.847,104.852,293000001.0
2005-02-15 13:29:00,104.855,104.861,104.847,104.847,291500001.0
2005-02-15 13:30:00,104.85,104.856,104.83,104.835,233899995.0
2005-02-15 13:31:00,104.84,104.851,104.829,104.851,49400000.0
2005-02-15 13:32:00,104.862,104.862,104.831,104.853,301600000.0
2005-02-15 13:33:00,104.872,104.872,104.848,104.861,344399994.0
2005-02-15 13:34:00,104.855,104.877,104.85,104.877,231700001.0
2005-02-15 13:35:00,104.875,104.881,104.854,104.854,295900005.0
2005-02-15 13:36:00,104.861,104.87,104.858,104.858,415800001.0
2005-02-15 13:37:00,104.862,104.865,104.851,104.858,294299997.0
2005-02-15 13:38:00,104.855,104.855,104.844,104.847,247500000.0
2005-02-15 13:39:00,104.857,104.857,104.845,104.845,135600000.0
2005-02-15 13:40:00,104.849,104.863,104.843,104.863,186599999.0
2005-02-15 13:41:00,104.861,104.874,104.853,104.874,215900000.0
2005-02-15 13:42:00,104.873,104.873,104.838,104.844,56700000.0
2005-02-15 13:43:00,104.855,104.855,104.826,104.834,182199999.0
2005-02-15 13:44:00,104.84,104.869,104.839,104.86,259800000.0
2005-02-15 13:45:00,104.868,104.868,104.86,104.861,351099995.0
2005-02-15 13:46:00,104.872,104.881,104.86,104.86,298800002.0
2005-02-15 13:47:00,104.864,104.878,104.849,104.878,220100001.0
2005-02-15 13:48:00,104.87,104.879,104.86,104.875,251700001.0
2005-02-15 13:49:00,104.873,104.88,104.868,104.872,107900000.0
2005-02-15 13:50:00,104.879,104.895,104.879,104.888,388499998.0
2005-02-15 13:51:00,104.878,104.891,104.867,104.891,353999993.0
2005-02-15 13:52:00,104.878,104.89,104.875,104.882,238499995.0
2005-02-15 13:53:00,104.884,104.889,104.867,104.867,142900006.0
2005-02-15 13:54:00,104.878,104.89,104.87,104.89,195000002.0
2005-02-15 13:55:00,104.892,104.907,104.892,104.897,334799999.0
2005-02-15 13:56:00,104.905,104.907,104.89,104.895,443100001.0
2005-02-15 13:57:00,104.91,104.915,104.897,104.899,189000003.0
2005-02-15 13:58:00,104.905,104.912,104.897,104.905,211199995.0
2005-02-15 13:59:00,104.92,104.925,104.909,104.911,303599994.0
2005-02-15 14:00:00,104.924,104.924,104.9,104.916,392500001.0
2005-02-15 14:01:00,104.913,104.923,104.902,104.902,306499995.0
2005-02-15 14:02:00,104.908,104.911,104.889,104.894,159799998.0
2005-02-15 14:03:00,104.919,104.936,104.916,104.927,311599998.0
2005-02-15 14:04:00,104.968,104.976,104.96,104.961,236200000.0
2005-02-15 14:05:00,104.982,104.986,104.969,104.969,214099997.0
2005-02-15 14:06:00,104.982,104.991,104.971,104.981,219800000.0
2005-02-15 14:07:00,104.982,104.997,104.98,104.992,187600004.0
2005-02-15 14:08:00,104.997,104.997,104.984,104.995,182400000.0
2005-02-15 14:09:00,104.987,105.0,104.986,104.996,435399999.0
2005-02-15 14:10:00,104.998,104.999,104.968,104.985,135600001.0
2005-02-15 14:11:00,104.999,105.005,104.981,104.989,175299998.0
2005-02-15 14:12:00,104.987,104.987,104.933,104.964,225799999.0
2005-02-15 14:13:00,104.97,104.981,104.962,104.964,306500000.0
2005-02-15 14:14:00,104.966,104.996,104.952,104.993,343500000.0
2005-02-15 14:15:00,104.97,104.97,104.939,104.94,382099999.0
2005-02-15 14:16:00,104.958,104.968,104.913,104.945,141799999.0
2005-02-15 14:17:00,104.966,104.966,104.953,104.964,178700003.0
2005-02-15 14:18:00,104.962,104.962,104.921,104.95,344800004.0
2005-02-15 14:19:00,104.968,104.968,104.95,104.954,282399997.0
2005-02-15 14:20:00,104.952,104.96,104.938,104.938,445600004.0
2005-02-15 14:21:00,104.947,104.948,104.933,104.936,205599999.0
2005-02-15 14:22:00,104.94,104.94,104.909,104.913,364499999.0
2005-02-15 14:23:00,104.923,104.923,104.897,104.903,346400002.0
2005-02-15 14:24:00,104.927,104.927,104.895,104.895,323899998.0
2005-02-15 14:25:00,104.895,104.918,104.895,104.896,88599998.0
2005-02-15 14:26:00,104.913,104.919,104.898,104.9,79000000.0
2005-02-15 14:27:00,104.907,104.915,104.907,104.912,114799997.0
2005-02-15 14:28:00,104.907,104.917,104.9,104.915,164500001.0
2005-02-15 14:29:00,104.918,104.92,104.908,104.914,186899999.0
2005-02-15 14:30:00,104.918,104.919,104.901,104.908,325000004.0
2005-02-15 14:31:00,104.91,104.922,104.91,104.916,262500003.0
2005-02-15 14:32:00,104.901,104.908,104.889,104.903,409099999.0
2005-02-15 14:33:00,104.903,104.904,104.89,104.904,208899998.0
2005-02-15 14:34:00,104.9,104.9,104.887,104.893,276300000.0
2005-02-15 14:35:00,104.903,104.903,104.869,104.87,207100006.0
2005-02-15 14:36:00,104.874,104.894,104.874,104.887,179700002.0
2005-02-15 14:37:00,104.892,104.927,104.891,104.926,296400001.0
2005-02-15 14:38:00,104.914,104.929,104.908,104.918,248700000.0
2005-02-15 14:39:00,104.922,104.922,104.893,104.893,266800000.0
2005-02-15 14:40:00,104.905,104.909,104.89,104.899,271699996.0
2005-02-15 14:41:00,104.903,104.909,104.9,104.9,194999994.0
2005-02-15 14:42:00,104.892,104.909,104.89,104.89,197499996.0
2005-02-15 14:43:00,104.893,104.907,104.885,104.899,322699997.0
2005-02-15 14:44:00,104.882,104.893,104.88,104.893,154499998.0
2005-02-15 14:45:00,104.878,104.888,104.867,104.88,555000001.0
2005-02-15 14:46:00,104.878,104.884,104.849,104.849,131699998.0
2005-02-15 14:47:00,104.87,104.875,104.849,104.849,137899998.0
2005-02-15 14:48:00,104.868,104.868,104.845,104.863,169399997.0
2005-02-15 14:49:00,104.868,104.874,104.854,104.863,266100001.0
2005-02-15 14:50:00,104.876,104.876,104.841,104.845,316700005.0
2005-02-15 14:51:00,104.852,104.871,104.85,104.869,202400001.0
2005-02-15 14:52:00,104.88,104.893,104.872,104.882,179000000.0
2005-02-15 14:53:00,104.888,104.888,104.873,104.873,271700001.0
2005-02-15 14:54:00,104.87,104.897,104.859,104.888,255700002.0
2005-02-15 14:55:00,104.905,104.905,104.88,104.888,328699996.0
2005-02-15 14:56:00,104.902,104.914,104.892,104.914,253200004.0
2005-02-15 14:57:00,104.917,104.917,104.898,104.9,200099996.0
2005-02-15 14:58:00,104.903,104.913,104.896,104.903,369999998.0
2005-02-15 14:59:00,104.905,104.918,104.896,104.896,138300000.0
2005-02-15 15:00:00,104.893,104.893,104.875,104.882,184000000.0
2005-02-15 15:01:00,104.88,104.88,104.853,104.853,268700002.0
2005-02-15 15:02:00,104.848,104.848,104.834,104.834,92300002.0
2005-02-15 15:03:00,104.848,104.848,104.838,104.841,226700004.0
2005-02-15 15:04:00,104.838,104.848,104.83,104.844,163699998.0
2005-02-15 15:05:00,104.86,104.86,104.81,104.815,341699997.0
2005-02-15 15:06:00,104.824,104.843,104.82,104.843,255300004.0
2005-02-15 15:07:00,104.82,104.858,104.82,104.858,195199999.0
2005-02-15 15:08:00,104.869,104.869,104.84,104.844,230500002.0
2005-02-15 15:09:00,104.836,104.847,104.834,104.846,264499997.0
2005-02-15 15:10:00,104.851,104.851,104.818,104.824,219599992.0
2005-02-15 15:11:00,104.818,104.818,104.807,104.81,290600000.0
2005-02-15 15:12:00,104.798,104.801,104.784,104.788,150300003.0
2005-02-15 15:13:00,104.801,104.809,104.789,104.798,354799999.0
2005-02-15 15:14:00,104.801,104.817,104.797,104.799,263500001.0
2005-02-15 15:15:00,104.793,104.817,104.784,104.811,129699999.0
2005-02-15 15:16:00,104.81,104.82,104.791,104.791,216200001.0
2005-02-15 15:17:00,104.803,104.803,104.761,104.765,40099999.0
2005-02-15 15:18:00,104.792,104.796,104.754,104.754,113700001.0
2005-02-15 15:19:00,104.763,104.763,104.693,104.707,249000000.0
2005-02-15 15:20:00,104.699,104.73,104.699,104.717,306800002.0
2005-02-15 15:21:00,104.73,104.735,104.718,104.722,232300004.0
2005-02-15 15:22:00,104.711,104.741,104.71,104.721,218500000.0
2005-02-15 15:23:00,104.743,104.766,104.735,104.75,257200004.0
2005-02-15 15:24:00,104.756,104.762,104.74,104.741,373099998.0
2005-02-15 15:25:00,104.745,104.756,104.732,104.732,273399997.0
2005-02-15 15:26:00,104.728,104.728,104.719,104.722,266100003.0
2005-02-15 15:27:00,104.722,104.729,104.716,104.729,318999991.0
2005-02-15 15:28:00,104.745,104.755,104.734,104.734,177600003.0
2005-02-15 15:29:00,104.732,104.752,104.725,104.742,156699995.0
2005-02-15 15:30:00,104.77,104.775,104.728,104.728,172999995.0
2005-02-15 15:31:00,104.697,104.697,104.622,104.625,121899997.0
2005-02-15 15:32:00,104.61,104.61,104.592,104.595,222599999.0
2005-02-15 15:33:00,104.608,104.627,104.584,104.584,125900001.0
2005-02-15 15:34:00,104.613,104.641,104.603,104.636,175600004.0
2005-02-15 15:35:00,104.682,104.726,104.682,104.724,158899997.0
2005-02-15 15:36:00,104.708,104.721,104.694,104.72,175700001.0
2005-02-15 15:37:00,104.71,104.71,104.649,104.661,270099997.0
2005-02-15 15:38:00,104.684,104.719,104.684,104.718,244600002.0
2005-02-15 15:39:00,104.72,104.737,104.719,104.731,317699994.0
2005-02-15 15:40:00,104.73,104.73,104.678,104.692,274399998.0
2005-02-15 15:41:00,104.666,104.687,104.661,104.673,291999994.0
2005-02-15 15:42:00,104.656,104.687,104.656,104.661,339800001.0
2005-02-15 15:43:00,104.665,104.678,104.661,104.661,320099997.0
2005-02-15 15:44:00,104.669,104.717,104.669,104.709,241599999.0
2005-02-15 15:45:00,104.716,104.716,104.682,104.701,339800004.0
2005-02-15 15:46:00,104.662,104.704,104.589,104.693,299499999.0
2005-02-15 15:47:00,104.687,104.694,104.664,104.669,172300001.0
2005-02-15 15:48:00,104.667,104.684,104.654,104.654,299600005.0
2005-02-15 15:49:00,104.67,104.716,104.668,104.716,151699999.0
2005-02-15 15:50:00,104.723,104.748,104.72,104.743,285200003.0
2005-02-15 15:51:00,104.731,104.731,104.715,104.729,124799998.0
2005-02-15 15:52:00,104.722,104.737,104.72,104.721,273400005.0
2005-02-15 15:53:00,104.728,104.729,104.696,104.696,263199994.0
2005-02-15 15:54:00,104.703,104.703,104.674,104.69,175700000.0
2005-02-15 15:55:00,104.676,104.685,104.657,104.657,150200003.0
2005-02-15 15:56:00,104.655,104.685,104.653,104.68,434299991.0
2005-02-15 15:57:00,104.68,104.687,104.672,104.687,219799995.0
2005-02-15 15:58:00,104.708,104.708,104.687,104.688,153300001.0
2005-02-15 15:59:00,104.676,104.704,104.664,104.678,197400004.0
2005-02-15 16:00:00,104.698,104.782,104.698,104.74,384199997.0
2005-02-15 16:01:00,104.706,104.706,104.628,104.628,112600000.0
2005-02-15 16:02:00,104.595,104.595,104.545,104.58,120200002.0
2005-02-15 16:03:00,104.588,104.646,104.588,104.645,252000004.0
2005-02-15 16:04:00,104.652,104.663,104.645,104.647,324900004.0
2005-02-15 16:05:00,104.67,104.689,104.668,104.686,146599998.0
2005-02-15 16:06:00,104.673,104.685,104.657,104.673,149399998.0
2005-02-15 16:07:00,104.698,104.714,104.683,104.714,444299996.0
2005-02-15 16:08:00,104.736,104.736,104.714,104.72,198200005.0
2005-02-15 16:09:00,104.73,104.798,104.729,104.791,275200005.0
2005-02-15 16:10:00,104.8,104.83,104.791,104.804,201300001.0
2005-02-15 16:11:00,104.8,104.819,104.79,104.815,330999997.0
2005-02-15 16:12:00,104.83,104.862,104.821,104.837,186400000.0
2005-02-15 16:13:00,104.823,104.848,104.814,104.83,273800003.0
2005-02-15 16:14:00,104.827,104.827,104.789,104.794,152299998.0
2005-02-15 16:15:00,104.797,104.804,104.774,104.774,225399998.0
2005-02-15 16:16:00,104.778,104.797,104.752,104.752,322500000.0
2005-02-15 16:17:00,104.748,104.762,104.743,104.752,132400000.0
2005-02-15 16:18:00,104.769,104.826,104.769,104.826,167200005.0
2005-02-15 16:19:00,104.845,104.857,104.839,104.839,268899999.0
2005-02-15 16:20:00,104.865,104.876,104.848,104.848,264099999.0
2005-02-15 16:21:00,104.85,104.85,104.618,104.786,217300003.0
2005-02-15 16:22:00,104.847,104.854,104.832,104.832,230600000.0
2005-02-15 16:23:00,104.832,104.835,104.824,104.835,230399999.0
2005-02-15 16:24:00,104.815,104.815,104.801,104.808,161800004.0
2005-02-15 16:25:00,104.82,104.826,104.81,104.819,232700005.0
2005-02-15 16:26:00,104.813,104.845,104.813,104.845,327000005.0
2005-02-15 16:27:00,104.855,104.86,104.825,104.839,161899996.0
2005-02-15 16:28:00,104.853,104.853,104.819,104.833,272600007.0
2005-02-15 16:29:00,104.855,104.883,104.851,104.877,287000001.0
2005-02-15 16:30:00,104.866,104.869,104.819,104.82,251399996.0
2005-02-15 16:31:00,104.817,104.838,104.812,104.838,152000002.0
2005-02-15 16:32:00,104.833,104.869,104.833,104.86,248499995.0
2005-02-15 16:33:00,104.865,104.879,104.863,104.879,296300004.0
2005-02-15 16:34:00,104.875,104.875,104.819,104.819,192000001.0
2005-02-15 16:35:00,104.832,104.855,104.832,104.841,315999995.0
2005-02-15 16:36:00,104.852,104.852,104.826,104.832,174500005.0
2005-02-15 16:37:00,104.84,104.85,104.833,104.833,407600004.0
2005-02-15 16:38:00,104.858,104.858,104.828,104.834,197900002.0
2005-02-15 16:39:00,104.856,104.86,104.834,104.834,203299999.0
2005-02-15 16:40:00,104.819,104.837,104.819,104.832,97899998.0
2005-02-15 16:41:00,104.85,104.85,104.834,104.842,255000001.0
2005-02-15 16:42:00,104.865,104.872,104.845,104.849,218000000.0
2005-02-15 16:43:00,104.845,104.855,104.837,104.839,266599999.0
2005-02-15 16:44:00,104.845,104.882,104.845,104.871,254200003.0
2005-02-15 16:45:00,104.895,104.899,104.871,104.875,217599999.0
2005-02-15 16:46:00,104.898,104.913,104.885,104.913,496200002.0
2005-02-15 16:47:00,104.922,104.968,104.922,104.96,301299995.0
2005-02-15 16:48:00,104.965,104.97,104.94,104.94,205900000.0
2005-02-15 16:49:00,104.95,104.959,104.938,104.938,333900000.0
2005-02-15 16:50:00,104.94,104.948,104.928,104.928,426500002.0
2005-02-15 16:51:00,104.948,104.958,104.93,104.93,294500002.0
2005-02-15 16:52:00,104.923,104.935,104.915,104.935,345299999.0
2005-02-15 16:53:00,104.938,104.952,104.936,104.94,279800001.0
2005-02-15 16:54:00,104.948,104.948,104.905,104.912,183999997.0
2005-02-15 16:55:00,104.9,104.91,104.884,104.889,310299992.0
2005-02-15 16:56:00,104.878,104.878,104.854,104.857,197999998.0
2005-02-15 16:57:00,104.86,104.88,104.855,104.88,134400000.0
2005-02-15 16:58:00,104.876,104.876,104.827,104.828,304099999.0
2005-02-15 16:59:00,104.844,104.893,104.841,104.893,382199998.0
2005-02-15 17:00:00,104.897,104.899,104.868,104.875,297900003.0
2005-02-15 17:01:00,104.888,104.888,104.862,104.878,297999994.0
2005-02-15 17:02:00,104.9,104.905,104.887,104.887,240400001.0
2005-02-15 17:03:00,104.903,104.909,104.852,104.852,214099997.0
2005-02-15 17:04:00,104.842,104.842,104.807,104.808,225300008.0
2005-02-15 17:05:00,104.812,104.818,104.777,104.777,175399998.0
2005-02-15 17:06:00,104.792,104.801,104.772,104.79,309000005.0
2005-02-15 17:07:00,104.812,104.812,104.79,104.79,141600000.0
2005-02-15 17:08:00,104.794,104.804,104.788,104.788,143000001.0
2005-02-15 17:09:00,104.797,104.811,104.794,104.794,137500001.0
2005-02-15 17:10:00,104.806,104.816,104.789,104.813,341899997.0
2005-02-15 17:11:00,104.817,104.834,104.817,104.823,90299999.0
2005-02-15 17:12:00,104.808,104.843,104.808,104.84,135500000.0
2005-02-15 17:13:00,104.848,104.855,104.834,104.847,348500000.0
2005-02-15 17:14:00,104.875,104.895,104.87,104.892,88200001.0
2005-02-15 17:15:00,104.913,104.937,104.897,104.937,251100008.0
2005-02-15 17:16:00,104.947,104.964,104.942,104.942,134699998.0
2005-02-15 17:17:00,104.942,104.942,104.925,104.926,217800000.0
2005-02-15 17:18:00,104.95,104.963,104.931,104.963,268800003.0
2005-02-15 17:19:00,104.958,104.985,104.956,104.967,403899996.0
2005-02-15 17:20:00,104.962,105.029,104.957,105.02,172299999.0
2005-02-15 17:21:00,105.012,105.018,104.973,104.973,267599998.0
2005-02-15 17:22:00,104.972,105.0,104.961,104.986,284099999.0
2005-02-15 17:23:00,104.964,104.996,104.964,104.991,253199999.0
2005-02-15 17:24:00,104.992,105.026,104.992,105.013,211000001.0
2005-02-15 17:25:00,105.016,105.016,104.988,104.994,243499994.0
2005-02-15 17:26:00,105.015,105.026,105.006,105.006,236600000.0
2005-02-15 17:27:00,105.019,105.025,104.988,104.988,78900000.0
2005-02-15 17:28:00,105.003,105.005,104.983,104.983,197000004.0
2005-02-15 17:29:00,104.977,104.988,104.959,104.959,164599999.0
2005-02-15 17:30:00,104.968,104.968,104.932,104.932,224700002.0
2005-02-15 17:31:00,104.941,104.951,104.915,104.915,163800001.0
2005-02-15 17:32:00,104.913,104.921,104.906,104.919,278000004.0
2005-02-15 17:33:00,104.903,104.909,104.87,104.875,260500002.0
2005-02-15 17:34:00,104.887,104.893,104.869,104.869,181399999.0
2005-02-15 17:35:00,104.873,104.923,104.869,104.911,283400007.0
2005-02-15 17:36:00,104.927,104.927,104.905,104.921,230699993.0
2005-02-15 17:37:00,104.912,104.932,104.911,104.919,165500001.0
2005-02-15 17:38:00,104.918,104.918,104.872,104.872,182700000.0
2005-02-15 17:39:00,104.858,104.858,104.857,104.857,53900001.0
2005-02-15 17:40:00,104.852,104.859,104.843,104.855,228900002.0
2005-02-15 17:41:00,104.847,104.862,104.807,104.807,231499997.0
2005-02-15 17:42:00,104.822,104.832,104.806,104.814,381800000.0
2005-02-15 17:43:00,104.825,104.837,104.78,104.78,95200001.0
2005-02-15 17:44:00,104.792,104.815,104.786,104.808,286900007.0
2005-02-15 17:45:00,104.83,104.846,104.825,104.844,202699999.0
2005-02-15 17:46:00,104.846,104.85,104.839,104.848,307700003.0
2005-02-15 17:47:00,104.85,104.855,104.807,104.81,96699998.0
2005-02-15 17:48:00,104.798,104.805,104.775,104.775,220600002.0
2005-02-15 17:49:00,104.765,104.786,104.762,104.766,241000004.0
2005-02-15 17:50:00,104.783,104.783,104.743,104.75,346799997.0
2005-02-15 17:51:00,104.753,104.753,104.709,104.709,415000001.0
2005-02-15 17:52:00,104.716,104.727,104.7,104.7,193800002.0
2005-02-15 17:53:00,104.71,104.712,104.693,104.693,254200000.0
2005-02-15 17:54:00,104.71,104.734,104.71,104.726,117800003.0
2005-02-15 17:55:00,104.703,104.719,104.685,104.698,392300000.0
2005-02-15 17:56:00,104.688,104.695,104.675,104.688,391699998.0
2005-02-15 17:57:00,104.675,104.69,104.662,104.662,272900000.0
2005-02-15 17:58:00,104.67,104.683,104.67,104.677,360399997.0
2005-02-15 17:59:00,104.688,104.689,104.656,104.662,289599999.0
2005-02-15 18:00:00,104.673,104.684,104.637,104.651,282600001.0
2005-02-15 18:01:00,104.654,104.683,104.647,104.647,1860100002.0
2005-02-15 18:02:00,104.5,104.5,104.49,104.49,1830600001.0
2005-02-15 18:03:00,104.5,104.5,104.48,104.49,1830600001.0
2005-02-15 18:04:00,104.48,104.48,104.47,104.47,1830600001.0
2005-02-15 18:05:00,104.48,104.5,104.47,104.5,1830600001.0
2005-02-15 18:06:00,104.52,104.52,104.51,104.51,1830600001.0
2005-02-15 18:07:00,104.5,104.51,104.5,104.5,1830600001.0
2005-02-15 18:08:00,104.48,104.48,104.47,104.48,1830600001.0
2005-02-15 18:09:00,104.47,104.47,104.45,104.46,1830600001.0
2005-02-15 18:10:00,104.47,104.49,104.46,104.49,1830600001.0
2005-02-15 18:11:00,104.603,104.603,104.588,104.602,1830600001.0
2005-02-15 18:12:00,104.604,104.638,104.604,104.633,1659600017.0
2005-02-15 18:13:00,104.47,104.48,104.46,104.48,2069600013.0
2005-02-15 18:15:00,104.49,104.5,104.49,104.5,2069600013.0
2005-02-15 18:16:00,104.51,104.51,104.5,104.5,2069600013.0
2005-02-15 18:17:00,104.518,104.55,104.507,104.55,2069600013.0
2005-02-15 18:18:00,104.49,104.49,104.47,104.47,1747900010.0
2005-02-15 18:19:00,104.48,104.48,104.46,104.47,1747900010.0
2005-02-15 18:20:00,104.48,104.48,104.47,104.47,1747900010.0
2005-02-15 18:21:00,104.48,104.49,104.48,104.48,1747900010.0
2005-02-15 18:22:00,104.49,104.49,104.47,104.47,1747900010.0
2005-02-15 18:23:00,104.48,104.49,104.48,104.48,1747900010.0
2005-02-15 18:24:00,104.49,104.5,104.48,104.49,1747900010.0
2005-02-15 18:25:00,104.5,104.5,104.49,104.49,1747900010.0
2005-02-15 18:26:00,104.48,104.49,104.47,104.47,1747900010.0
2005-02-15 18:27:00,104.427,104.44,104.421,104.435,1747900010.0
2005-02-15 18:28:00,104.48,104.48,104.47,104.47,1717700005.0
2005-02-15 18:29:00,104.48,104.48,104.47,104.47,1717700005.0
2005-02-15 18:30:00,104.43,104.448,104.418,104.438,1717700005.0
2005-02-15 18:31:00,104.452,104.472,104.452,104.46,1946800006.0
2005-02-15 18:32:00,104.47,104.47,104.44,104.45,1914799985.0
2005-02-15 18:33:00,104.44,104.44,104.43,104.43,1914799985.0
2005-02-15 18:34:00,104.44,104.44,104.44,104.44,1914799985.0
2005-02-15 18:35:00,104.43,104.43,104.43,104.43,1914799985.0
2005-02-15 18:36:00,104.437,104.447,104.428,104.428,1914799985.0
2005-02-15 18:37:00,104.426,104.434,104.407,104.413,1512899994.0
2005-02-15 18:38:00,104.424,104.427,104.411,104.42,1283900000.0
2005-02-15 18:39:00,104.42,104.42,104.399,104.4,668300003.0
2005-02-15 18:40:00,104.399,104.414,104.399,104.407,1573599993.0
2005-02-15 18:41:00,104.401,104.401,104.378,104.388,1555800006.0
2005-02-15 18:42:00,104.378,104.41,104.372,104.389,1769700005.0
2005-02-15 18:43:00,104.394,104.394,104.378,104.392,1020999995.0
2005-02-15 18:44:00,104.376,104.396,104.376,104.386,789900002.0
2005-02-15 18:45:00,104.386,104.402,104.366,104.395,1815700002.0
2005-02-15 18:46:00,104.398,104.42,104.393,104.405,1505099991.0
2005-02-15 18:47:00,104.413,104.418,104.396,104.417,494000001.0
2005-02-15 18:48:00,104.425,104.437,104.415,104.415,682300002.0
2005-02-15 18:49:00,104.434,104.446,104.418,104.437,1138100002.0
2005-02-15 18:50:00,104.462,104.477,104.448,104.467,1811699997.0
2005-02-15 18:51:00,104.453,104.464,104.424,104.442,1530900005.0
2005-02-15 18:52:00,104.455,104.455,104.422,104.445,1556900010.0
2005-02-15 18:53:00,104.463,104.495,104.439,104.476,1462299996.0
2005-02-15 18:54:00,104.487,104.49,104.442,104.447,1882100002.0
2005-02-15 18:55:00,104.449,104.473,104.427,104.467,1713099989.0
2005-02-15 18:56:00,104.476,104.51,104.474,104.505,418800004.0
2005-02-15 18:57:00,104.517,104.531,104.51,104.531,1070299996.0
2005-02-15 18:58:00,104.546,104.554,104.544,104.547,1202999994.0
2005-02-15 18:59:00,104.548,104.548,104.519,104.531,2122700001.0
2005-02-15 19:00:00,104.521,104.522,104.474,104.474,897099993.0
2005-02-15 19:01:00,104.489,104.489,104.463,104.475,798800000.0
2005-02-15 19:02:00,104.484,104.5,104.476,104.485,675600014.0
2005-02-15 19:03:00,104.485,104.493,104.466,104.472,1577900010.0
2005-02-15 19:04:00,104.484,104.487,104.472,104.472,1176400000.0
2005-02-15 19:05:00,104.482,104.483,104.46,104.466,640100001.0
2005-02-15 19:06:00,104.488,104.516,104.484,104.516,1041900002.0
2005-02-15 19:07:00,104.498,104.51,104.469,104.469,2023499998.0
2005-02-15 19:08:00,104.475,104.475,104.452,104.46,1504900000.0
2005-02-15 19:09:00,104.463,104.463,104.445,104.445,802100005.0
2005-02-15 19:10:00,104.462,104.475,104.447,104.469,612100007.0
2005-02-15 19:11:00,104.484,104.49,104.462,104.462,675999998.0
2005-02-15 19:12:00,104.467,104.475,104.441,104.468,1176500015.0
2005-02-15 19:13:00,104.461,104.467,104.446,104.458,800900005.0
2005-02-15 19:14:00,104.463,104.482,104.459,104.459,612999996.0
2005-02-15 19:15:00,104.472,104.504,104.472,104.489,1744400002.0
2005-02-15 19:16:00,104.494,104.509,104.481,104.481,737700007.0
2005-02-15 19:17:00,104.485,104.49,104.473,104.486,1142900003.0
2005-02-15 19:18:00,104.483,104.483,104.459,104.464,836500003.0
2005-02-15 19:19:00,104.465,104.476,104.456,104.461,1341200001.0
2005-02-15 19:20:00,104.468,104.47,104.455,104.467,800100005.0
2005-02-15 19:21:00,104.462,104.482,104.462,104.477,1506600004.0
2005-02-15 19:22:00,104.477,104.478,104.459,104.472,714099998.0
2005-02-15 19:23:00,104.3,104.3,104.29,104.3,1489100011.0
2005-02-15 19:24:00,104.477,104.492,104.471,104.471,1489100011.0
2005-02-15 19:25:00,104.476,104.49,104.476,104.488,1745800015.0
2005-02-15 19:26:00,104.33,104.33,104.32,104.32,1815200000.0
2005-02-15 19:27:00,104.463,104.472,104.461,104.465,1815200000.0
2005-02-15 19:28:00,104.466,104.478,104.45,104.462,1270799997.0
2005-02-15 19:29:00,104.467,104.483,104.467,104.467,645799998.0
2005-02-15 19:30:00,104.474,104.482,104.47,104.475,777700002.0
2005-02-15 19:31:00,104.481,104.481,104.462,104.467,1870900001.0
2005-02-15 19:32:00,104.477,104.477,104.436,104.447,1667100002.0
2005-02-15 19:33:00,104.443,104.443,104.421,104.421,1076200007.0
2005-02-15 19:34:00,104.435,104.443,104.424,104.443,1521299994.0
2005-02-15 19:35:00,104.433,104.433,104.417,104.424,1176999993.0
2005-02-15 19:36:00,104.415,104.423,104.408,104.408,508400005.0
2005-02-15 19:37:00,104.415,104.415,104.357,104.363,208700005.0
2005-02-15 19:38:00,104.367,104.378,104.323,104.323,1018699986.0
2005-02-15 19:39:00,104.335,104.335,104.293,104.317,1201400002.0
2005-02-15 19:40:00,104.315,104.323,104.299,104.3,850500000.0
2005-02-15 19:41:00,104.3,104.308,104.284,104.295,997999994.0
2005-02-15 19:42:00,104.309,104.344,104.302,104.344,1243799999.0
2005-02-15 19:43:00,104.34,104.348,104.323,104.33,497999999.0
2005-02-15 19:44:00,104.331,104.331,104.31,104.317,1002200011.0
2005-02-15 19:45:00,104.325,104.333,104.318,104.318,553000004.0
2005-02-15 19:46:00,104.323,104.327,104.302,104.302,1037400001.0
2005-02-15 19:47:00,104.32,104.33,104.308,104.308,586200000.0
2005-02-15 19:48:00,104.305,104.306,104.281,104.281,1539900004.0
2005-02-15 19:49:00,104.272,104.308,104.272,104.284,754300007.0
2005-02-15 19:50:00,104.297,104.305,104.292,104.296,668799994.0
2005-02-15 19:51:00,104.305,104.321,104.298,104.321,674400007.0
2005-02-15 19:52:00,104.32,104.338,104.316,104.316,892999997.0
2005-02-15 19:53:00,104.335,104.339,104.31,104.317,1031900002.0
2005-02-15 19:54:00,104.315,104.331,104.308,104.308,1450099997.0
2005-02-15 19:55:00,104.315,104.329,104.297,104.299,680799997.0
2005-02-15 19:56:00,104.293,104.296,104.262,104.292,845499997.0
2005-02-15 19:57:00,104.291,104.291,104.268,104.268,482399991.0
2005-02-15 19:58:00,104.285,104.29,104.271,104.282,1952000002.0
2005-02-15 19:59:00,104.294,104.303,104.276,104.293,727599992.0
2005-02-15 20:00:00,104.31,104.315,104.295,104.307,196300000.0
2005-02-15 20:01:00,104.32,104.328,104.3,104.307,522900005.0
2005-02-15 20:02:00,104.29,104.301,104.284,104.295,1285799995.0
2005-02-15 20:03:00,104.314,104.33,104.301,104.315,724100003.0
2005-02-15 20:04:00,104.333,104.34,104.307,104.307,962099992.0
2005-02-15 20:05:00,104.307,104.308,104.287,104.297,1003300001.0
2005-02-15 20:06:00,104.289,104.3,104.281,104.288,1683000010.0
2005-02-15 20:07:00,104.29,104.307,104.29,104.305,868899996.0
2005-02-15 20:08:00,104.309,104.319,104.299,104.299,874400001.0
2005-02-15 20:09:00,104.3,104.321,104.294,104.307,1137800003.0
2005-02-15 20:10:00,104.327,104.34,104.318,104.322,924699996.0
2005-02-15 20:11:00,104.318,104.331,104.309,104.317,1951700009.0
2005-02-15 20:13:00,104.316,104.326,104.291,104.302,850100002.0
2005-02-15 20:14:00,104.312,104.339,104.3,104.3,1071800002.0
2005-02-15 20:15:00,104.308,104.331,104.308,104.318,1505999998.0
2005-02-15 20:16:00,104.326,104.326,104.298,104.298,1103399997.0
2005-02-15 20:17:00,104.295,104.302,104.285,104.285,815499999.0
2005-02-15 20:18:00,104.295,104.308,104.295,104.305,254799995.0
2005-02-15 20:19:00,104.315,104.328,104.29,104.315,924399999.0
2005-02-15 20:20:00,104.318,104.327,104.298,104.298,964999992.0
2005-02-15 20:21:00,104.307,104.317,104.286,104.315,1208299992.0
2005-02-15 20:22:00,104.31,104.325,104.294,104.294,1457100004.0
2005-02-15 20:23:00,104.293,104.306,104.275,104.289,987000014.0
2005-02-15 20:24:00,104.295,104.318,104.282,104.282,736700007.0
2005-02-15 20:25:00,104.304,104.311,104.289,104.298,1046400000.0
2005-02-15 20:26:00,104.305,104.315,104.29,104.29,716800003.0
2005-02-15 20:27:00,104.315,104.321,104.301,104.307,1326499997.0
2005-02-15 20:28:00,104.36,104.36,104.36,104.36,2111900005.0
2005-02-15 20:29:00,104.327,104.338,104.313,104.326,2111900005.0
2005-02-15 20:31:00,104.37,104.37,104.37,104.37,1760300005.0
2005-02-15 20:32:00,104.315,104.321,104.307,104.307,1760300005.0
2005-02-15 20:33:00,104.307,104.313,104.305,104.305,884200001.0
2005-02-15 20:34:00,104.317,104.332,104.312,104.332,491600008.0
2005-02-15 20:35:00,104.315,104.321,104.308,104.315,583800007.0
2005-02-15 20:36:00,104.317,104.322,104.309,104.322,399200002.0
2005-02-15 20:37:00,104.317,104.328,104.298,104.298,556600008.0
2005-02-15 20:38:00,104.308,104.321,104.308,104.315,1227500006.0
2005-02-15 20:39:00,104.312,104.312,104.293,104.305,1222799993.0
2005-02-15 20:40:00,104.4,104.43,104.4,104.42,1145100002.0
2005-02-15 20:41:00,104.322,104.322,104.301,104.322,1145100002.0
2005-02-15 20:42:00,104.297,104.297,104.272,104.272,1152799992.0
2005-02-15 20:43:00,104.29,104.301,104.28,104.285,1488500004.0
2005-02-15 20:44:00,104.303,104.311,104.288,104.311,1533399986.0
2005-02-15 20:45:00,104.297,104.319,104.297,104.309,1364600006.0
2005-02-15 20:46:00,104.325,104.351,104.313,104.351,1301500005.0
2005-02-15 20:47:00,104.354,104.354,104.342,104.347,1938099998.0
2005-02-15 20:48:00,104.347,104.363,104.347,104.363,1110599987.0
2005-02-15 20:49:00,104.348,104.362,104.345,104.358,1128199997.0
2005-02-15 20:50:00,104.36,104.369,104.341,104.351,1833299991.0
2005-02-15 20:51:00,104.36,104.373,104.359,104.373,520599999.0
2005-02-15 20:52:00,104.362,104.38,104.358,104.38,226299999.0
2005-02-15 20:53:00,104.366,104.38,104.357,104.357,1192799995.0
2005-02-15 20:54:00,104.365,104.373,104.351,104.358,513200005.0
2005-02-15 20:55:00,104.373,104.373,104.341,104.349,1943100000.0
2005-02-15 20:56:00,104.366,104.374,104.364,104.367,627899994.0
2005-02-15 20:57:00,104.361,104.361,104.339,104.339,1844000004.0
2005-02-15 20:59:00,104.42,104.42,104.41,104.42,1895300012.0
2005-02-15 21:00:00,104.368,104.369,104.357,104.363,1895300012.0
2005-02-15 21:01:00,104.367,104.381,104.367,104.372,983100001.0
2005-02-15 21:02:00,104.364,104.39,104.364,104.385,877900003.0
2005-02-15 21:03:00,104.382,104.393,104.382,104.388,1055599995.0
2005-02-15 21:04:00,104.378,104.393,104.378,104.379,406300000.0
2005-02-15 21:05:00,104.382,104.389,104.362,104.362,892200005.0
2005-02-15 21:06:00,104.364,104.375,104.355,104.36,770099999.0
2005-02-15 21:07:00,104.365,104.371,104.354,104.357,1368800009.0
2005-02-15 21:08:00,104.359,104.371,104.356,104.359,774100003.0
2005-02-15 21:09:00,104.36,104.363,104.356,104.356,231000000.0
2005-02-15 21:10:00,104.372,104.372,104.345,104.358,477200005.0
2005-02-15 21:11:00,104.367,104.385,104.367,104.385,208999996.0
2005-02-15 21:12:00,104.4,104.411,104.386,104.392,538500003.0
2005-02-15 21:13:00,104.377,104.396,104.365,104.365,639999996.0
2005-02-15 21:14:00,104.37,104.37,104.343,104.351,1941099989.0
2005-02-15 21:15:00,104.361,104.372,104.352,104.353,1512499993.0
2005-02-15 21:16:00,104.355,104.368,104.353,104.366,1012200002.0
2005-02-15 21:17:00,104.352,104.358,104.34,104.356,1695000005.0
2005-02-15 21:18:00,104.348,104.361,104.332,104.361,1532999998.0
2005-02-15 21:19:00,104.35,104.372,104.349,104.365,1273199995.0
2005-02-15 21:20:00,104.357,104.368,104.35,104.357,1057399997.0
2005-02-15 21:21:00,104.371,104.371,104.349,104.36,1351200007.0
2005-02-15 21:22:00,104.36,104.37,104.36,104.37,1071700008.0
2005-02-15 21:23:00,104.354,104.369,104.346,104.365,1071700008.0
2005-02-15 21:24:00,104.357,104.371,104.35,104.351,1929499999.0
2005-02-15 21:25:00,104.358,104.369,104.342,104.342,1483999981.0
2005-02-15 21:26:00,104.342,104.357,104.342,104.357,1089300002.0
2005-02-15 21:27:00,104.358,104.361,104.334,104.345,875700004.0
2005-02-15 21:28:00,104.353,104.362,104.337,104.337,351000002.0
2005-02-15 21:29:00,104.358,104.371,104.35,104.35,574599997.0
2005-02-15 21:30:00,104.352,104.369,104.352,104.367,831199994.0
2005-02-15 21:31:00,104.365,104.366,104.357,104.357,313199991.0
2005-02-15 21:32:00,104.366,104.372,104.358,104.365,799800003.0
2005-02-15 21:33:00,104.367,104.391,104.367,104.375,371599998.0
2005-02-15 21:34:00,104.394,104.444,104.385,104.423,397999999.0
2005-02-15 21:35:00,104.45,104.45,104.411,104.426,202399998.0
2005-02-15 21:36:00,104.43,104.437,104.423,104.436,560200002.0
2005-02-15 21:37:00,104.421,104.431,104.42,104.42,489099993.0
2005-02-15 21:38:00,104.424,104.424,104.393,104.402,228700002.0
2005-02-15 21:39:00,104.416,104.416,104.387,104.405,607600000.0
2005-02-15 21:40:00,104.405,104.418,104.398,104.4,539299996.0
2005-02-15 21:41:00,104.415,104.415,104.392,104.392,832800000.0
2005-02-15 21:42:00,104.397,104.398,104.378,104.378,1350299997.0
2005-02-15 21:43:00,104.372,104.381,104.364,104.364,476399997.0
2005-02-15 21:44:00,104.38,104.393,104.377,104.393,1294500003.0
2005-02-15 21:45:00,104.379,104.407,104.379,104.405,637500002.0
2005-02-15 21:46:00,104.399,104.407,104.381,104.395,805200011.0
2005-02-15 21:47:00,104.399,104.423,104.383,104.394,514200001.0
2005-02-15 21:48:00,104.388,104.435,104.388,104.405,884200006.0
2005-02-15 21:49:00,104.428,104.444,104.426,104.438,342200003.0
2005-02-15 21:50:00,104.433,104.458,104.428,104.458,296300001.0
2005-02-15 21:51:00,104.468,104.468,104.415,104.435,381600002.0
2005-02-15 21:52:00,104.43,104.438,104.425,104.437,245100003.0
2005-02-15 21:53:00,104.44,104.44,104.408,104.408,464800004.0
2005-02-15 21:54:00,104.413,104.431,104.407,104.415,766200002.0
2005-02-15 21:55:00,104.412,104.425,104.404,104.425,224699999.0
2005-02-15 21:56:00,104.422,104.422,104.403,104.412,423600008.0
2005-02-15 21:57:00,104.419,104.427,104.411,104.411,417200002.0
2005-02-15 21:58:00,104.423,104.438,104.418,104.428,332899998.0
2005-02-15 21:59:00,104.422,104.422,104.404,104.41,680500003.0
2005-02-15 22:00:00,104.406,104.406,104.368,104.388,666600000.0
2005-02-15 22:01:00,104.391,104.399,104.382,104.396,1075000002.0
2005-02-15 22:02:00,104.402,104.42,104.399,104.408,618800004.0
2005-02-15 22:03:00,104.408,104.408,104.393,104.399,328099998.0
2005-02-15 22:04:00,104.4,104.405,104.395,104.4,875500006.0
2005-02-15 22:05:00,104.408,104.408,104.395,104.405,306999995.0
2005-02-15 22:06:00,104.405,104.405,104.396,104.399,127700003.0
2005-02-15 22:07:00,104.411,104.419,104.409,104.409,343400003.0
2005-02-15 22:08:00,104.405,104.428,104.405,104.406,309900003.0
2005-02-15 22:09:00,104.393,104.404,104.393,104.402,159300003.0
2005-02-15 22:10:00,104.398,104.413,104.398,104.413,388300006.0
2005-02-15 22:11:00,104.412,104.425,104.401,104.401,507200002.0
2005-02-15 22:12:00,104.407,104.412,104.393,104.393,250100002.0
2005-02-15 22:13:00,104.393,104.414,104.393,104.393,512000007.0
2005-02-15 22:14:00,104.394,104.394,104.377,104.382,292099996.0
2005-02-15 22:15:00,104.389,104.412,104.38,104.412,362400003.0
2005-02-15 22:16:00,104.395,104.401,104.385,104.385,680100006.0
2005-02-15 22:17:00,104.404,104.412,104.402,104.402,252499997.0
2005-02-15 22:18:00,104.387,104.395,104.373,104.395,351199999.0
2005-02-15 22:19:00,104.371,104.389,104.371,104.385,486500001.0
2005-02-15 22:20:00,104.39,104.396,104.37,104.37,249800000.0
2005-02-15 22:21:00,104.368,104.371,104.354,104.367,254200000.0
2005-02-15 22:22:00,104.362,104.362,104.347,104.347,254199999.0
2005-02-15 22:23:00,104.361,104.368,104.356,104.36,400600005.0
2005-02-15 22:24:00,104.363,104.365,104.355,104.365,365400003.0
2005-02-15 22:25:00,104.376,104.385,104.343,104.344,283799997.0
2005-02-15 22:26:00,104.339,104.352,104.337,104.344,330000001.0
2005-02-15 22:27:00,104.345,104.349,104.338,104.345,995299990.0
2005-02-15 22:28:00,104.343,104.357,104.338,104.355,352400004.0
2005-02-15 22:29:00,104.358,104.37,104.356,104.357,108500002.0
2005-02-15 22:30:00,104.382,104.385,104.375,104.385,289199999.0
2005-02-15 22:31:00,104.375,104.394,104.366,104.394,180999998.0
2005-02-15 22:32:00,104.377,104.378,104.369,104.372,453300002.0
2005-02-15 22:33:00,104.385,104.386,104.373,104.386,726200003.0
2005-02-15 22:34:00,104.384,104.396,104.377,104.385,1019300002.0
2005-02-15 22:35:00,104.379,104.406,104.376,104.406,350900001.0
2005-02-15 22:36:00,104.407,104.407,104.392,104.393,747799997.0
2005-02-15 22:37:00,104.395,104.411,104.395,104.395,172900002.0
2005-02-15 22:38:00,104.382,104.392,104.382,104.385,184200005.0
2005-02-15 22:39:00,104.377,104.395,104.374,104.395,390500004.0
2005-02-15 22:40:00,104.377,104.38,104.345,104.345,651600002.0
2005-02-15 22:41:00,104.348,104.359,104.339,104.359,381600001.0
2005-02-15 22:42:00,104.347,104.364,104.347,104.351,74200000.0
2005-02-15 22:43:00,104.35,104.373,104.349,104.366,307000003.0
2005-02-15 22:44:00,104.354,104.359,104.344,104.357,218300000.0
2005-02-15 22:45:00,104.363,104.377,104.354,104.369,439200005.0
2005-02-15 22:46:00,104.353,104.365,104.346,104.346,517699999.0
2005-02-15 22:47:00,104.374,104.38,104.356,104.38,374899999.0
2005-02-15 22:48:00,104.364,104.364,104.329,104.347,423500004.0
2005-02-15 22:49:00,104.376,104.376,104.359,104.369,287300000.0
2005-02-15 22:50:00,104.359,104.389,104.359,104.384,525300000.0
2005-02-15 22:51:00,104.374,104.385,104.365,104.365,474199997.0
2005-02-15 22:52:00,104.365,104.385,104.365,104.372,239900001.0
2005-02-15 22:53:00,104.364,104.381,104.364,104.38,360800002.0
2005-02-15 22:54:00,104.385,104.386,104.369,104.373,212000002.0
2005-02-15 22:55:00,104.392,104.392,104.372,104.372,451300001.0
2005-02-15 22:56:00,104.376,104.398,104.376,104.377,296800000.0
2005-02-15 22:57:00,104.399,104.399,104.378,104.378,340100000.0
2005-02-15 22:58:00,104.373,104.399,104.371,104.399,264500005.0
2005-02-15 22:59:00,104.372,104.382,104.369,104.375,323000001.0
2005-02-15 23:00:00,104.367,104.397,104.367,104.375,344600000.0
2005-02-15 23:01:00,104.386,104.393,104.374,104.381,335600002.0
2005-02-15 23:02:00,104.395,104.395,104.371,104.371,190600002.0
2005-02-15 23:03:00,104.383,104.383,104.372,104.374,225300002.0
2005-02-15 23:04:00,104.38,104.384,104.356,104.356,179500000.0
2005-02-15 23:05:00,104.369,104.375,104.365,104.37,257899997.0
2005-02-15 23:06:00,104.37,104.384,104.37,104.382,45000000.0
2005-02-15 23:07:00,104.36,104.387,104.36,104.385,164999999.0
2005-02-15 23:08:00,104.394,104.394,104.353,104.353,425700003.0
2005-02-15 23:09:00,104.359,104.359,104.348,104.349,183700001.0
2005-02-15 23:10:00,104.348,104.366,104.348,104.36,271199997.0
2005-02-15 23:11:00,104.382,104.382,104.363,104.363,299199999.0
2005-02-15 23:12:00,104.37,104.371,104.353,104.365,237299998.0
2005-02-15 23:13:00,104.365,104.375,104.361,104.361,298699998.0
2005-02-15 23:14:00,104.373,104.388,104.371,104.38,239800006.0
2005-02-15 23:15:00,104.386,104.387,104.38,104.38,31600000.0
2005-02-15 23:16:00,104.372,104.386,104.363,104.363,129700000.0
2005-02-15 23:17:00,104.367,104.389,104.367,104.376,185200001.0
2005-02-15 23:18:00,104.37,104.378,104.361,104.362,177400002.0
2005-02-15 23:19:00,104.365,104.384,104.365,104.375,177200001.0
2005-02-15 23:20:00,104.378,104.378,104.352,104.376,287400005.0
2005-02-15 23:21:00,104.385,104.395,104.381,104.395,199000001.0
2005-02-15 23:22:00,104.394,104.394,104.372,104.379,350500007.0
2005-02-15 23:23:00,104.388,104.406,104.387,104.405,153299999.0
2005-02-15 23:24:00,104.39,104.39,104.385,104.385,48999999.0
2005-02-15 23:25:00,104.387,104.393,104.382,104.393,355199998.0
2005-02-15 23:26:00,104.396,104.399,104.381,104.381,302700003.0
2005-02-15 23:27:00,104.382,104.391,104.371,104.391,153800004.0
2005-02-15 23:28:00,104.401,104.403,104.39,104.395,216300000.0
2005-02-15 23:29:00,104.381,104.389,104.377,104.382,233100003.0
2005-02-15 23:30:00,104.395,104.397,104.387,104.395,150899998.0
2005-02-15 23:31:00,104.38,104.389,104.358,104.389,296000003.0
2005-02-15 23:32:00,104.391,104.392,104.368,104.392,214300001.0
2005-02-15 23:33:00,104.4,104.409,104.393,104.399,259399999.0
2005-02-15 23:34:00,104.409,104.421,104.399,104.421,270700007.0
2005-02-15 23:35:00,104.4,104.408,104.395,104.398,258500000.0
2005-02-15 23:36:00,104.385,104.409,104.384,104.409,107599999.0
2005-02-15 23:37:00,104.413,104.43,104.406,104.43,101200000.0
2005-02-15 23:38:00,104.416,104.416,104.405,104.408,193200002.0
2005-02-15 23:39:00,104.419,104.43,104.406,104.406,323499994.0
2005-02-15 23:40:00,104.404,104.418,104.404,104.408,244600001.0
2005-02-15 23:41:00,104.42,104.431,104.41,104.431,316600003.0
2005-02-15 23:42:00,104.423,104.428,104.414,104.428,102400001.0
2005-02-15 23:43:00,104.415,104.426,104.401,104.401,323799999.0
2005-02-15 23:44:00,104.411,104.42,104.402,104.402,85000001.0
2005-02-15 23:45:00,104.409,104.419,104.408,104.408,191900004.0
2005-02-15 23:46:00,104.402,104.402,104.383,104.383,139200002.0
2005-02-15 23:47:00,104.404,104.408,104.391,104.405,210000001.0
2005-02-15 23:48:00,104.397,104.411,104.396,104.398,248600000.0
2005-02-15 23:49:00,104.399,104.399,104.377,104.395,251499997.0
2005-02-15 23:50:00,104.388,104.395,104.388,104.395,265399994.0
2005-02-15 23:51:00,104.406,104.406,104.387,104.387,80900003.0
2005-02-15 23:52:00,104.403,104.403,104.371,104.375,260599999.0
2005-02-15 23:53:00,104.375,104.385,104.374,104.375,253299999.0
2005-02-15 23:54:00,104.388,104.39,104.362,104.366,143600000.0
2005-02-15 23:55:00,104.362,104.386,104.362,104.381,95900000.0
2005-02-15 23:56:00,104.388,104.388,104.377,104.38,306199998.0
2005-02-15 23:57:00,104.395,104.407,104.383,104.386,280199999.0
2005-02-15 23:58:00,104.397,104.4,104.375,104.375,87100000.0
2005-02-15 23:59:00,104.387,104.387,104.381,104.382,219599996.0
2005-02-16 00:00:00,104.385,104.4,104.382,104.395,174399996.0
2005-02-16 00:01:00,104.385,104.397,104.383,104.397,189200001.0
2005-02-16 00:02:00,104.388,104.407,104.385,104.405,347099996.0
2005-02-16 00:03:00,104.408,104.408,104.389,104.396,205400001.0
2005-02-16 00:04:00,104.399,104.411,104.395,104.408,281100003.0
2005-02-16 00:05:00,104.418,104.424,104.403,104.424,182499999.0
2005-02-16 00:06:00,104.415,104.415,104.39,104.411,257200001.0
2005-02-16 00:07:00,104.425,104.442,104.412,104.424,266399997.0
2005-02-16 00:08:00,104.409,104.422,104.406,104.422,93700002.0
2005-02-16 00:09:00,104.424,104.432,104.411,104.432,287099994.0
2005-02-16 00:10:00,104.42,104.422,104.412,104.42,159600005.0
2005-02-16 00:11:00,104.428,104.428,104.413,104.42,213099996.0
2005-02-16 00:12:00,104.405,104.421,104.405,104.417,177600003.0
2005-02-16 00:13:00,104.422,104.424,104.405,104.413,224400001.0
2005-02-16 00:14:00,104.425,104.436,104.413,104.436,307100002.0
2005-02-16 00:15:00,104.428,104.428,104.405,104.414,116800002.0
2005-02-16 00:16:00,104.418,104.43,104.412,104.412,330000002.0
2005-02-16 00:17:00,104.401,104.415,104.399,104.406,248199999.0
2005-02-16 00:18:00,104.43,104.43,104.406,104.411,225100001.0
2005-02-16 00:19:00,104.426,104.43,104.404,104.422,215100000.0
2005-02-16 00:20:00,104.382,104.385,104.377,104.385,271100005.0
2005-02-16 00:21:00,104.414,104.414,104.387,104.395,149100005.0
2005-02-16 00:22:00,104.388,104.395,104.383,104.392,179199999.0
2005-02-16 00:23:00,104.389,104.4,104.389,104.391,195800005.0
2005-02-16 00:24:00,104.391,104.405,104.383,104.389,277699997.0
2005-02-16 00:25:00,104.383,104.395,104.379,104.391,220999998.0
2005-02-16 00:26:00,104.392,104.405,104.39,104.405,170299995.0
2005-02-16 00:27:00,104.411,104.411,104.393,104.393,237000005.0
2005-02-16 00:28:00,104.406,104.406,104.382,104.395,169299996.0
2005-02-16 00:29:00,104.398,104.41,104.381,104.41,263300000.0
2005-02-16 00:30:00,104.392,104.402,104.392,104.399,268800001.0
2005-02-16 00:31:00,104.392,104.399,104.385,104.394,219000000.0
2005-02-16 00:32:00,104.402,104.407,104.397,104.397,144900002.0
2005-02-16 00:33:00,104.41,104.418,104.4,104.416,202900000.0
2005-02-16 00:34:00,104.411,104.411,104.409,104.409,77100000.0
2005-02-16 00:35:00,104.39,104.427,104.39,104.415,434700011.0
2005-02-16 00:36:00,104.418,104.42,104.412,104.412,178000002.0
2005-02-16 00:37:00,104.417,104.426,104.403,104.403,154700001.0
2005-02-16 00:38:00,104.409,104.409,104.403,104.408,144500003.0
2005-02-16 00:39:00,104.408,104.427,104.408,104.409,325099998.0
2005-02-16 00:40:00,104.42,104.42,104.405,104.413,373199997.0
2005-02-16 00:41:00,104.408,104.431,104.408,104.431,200500001.0
2005-02-16 00:42:00,104.407,104.428,104.403,104.428,361400003.0
2005-02-16 00:43:00,104.442,104.442,104.427,104.431,287300005.0
2005-02-16 00:44:00,104.432,104.463,104.432,104.457,381399999.0
2005-02-16 00:45:00,104.45,104.454,104.425,104.427,281300000.0
2005-02-16 00:46:00,104.447,104.45,104.423,104.425,194599999.0
2005-02-16 00:47:00,104.44,104.44,104.429,104.433,130800003.0
2005-02-16 00:48:00,104.442,104.445,104.438,104.438,147800001.0
2005-02-16 00:49:00,104.44,104.462,104.44,104.462,252099999.0
2005-02-16 00:50:00,104.433,104.453,104.426,104.433,241100005.0
2005-02-16 00:51:00,104.438,104.445,104.428,104.434,294000003.0
2005-02-16 00:52:00,104.443,104.459,104.439,104.448,428999996.0
2005-02-16 00:53:00,104.441,104.46,104.435,104.46,169099998.0
2005-02-16 00:54:00,104.451,104.451,104.443,104.443,116000000.0
2005-02-16 00:55:00,104.443,104.45,104.438,104.445,426100003.0
2005-02-16 00:56:00,104.439,104.45,104.433,104.433,299500004.0
2005-02-16 00:57:00,104.447,104.455,104.43,104.43,285300002.0
2005-02-16 00:58:00,104.434,104.434,104.426,104.426,48500000.0
2005-02-16 00:59:00,104.423,104.43,104.417,104.425,296899997.0
2005-02-16 01:00:00,104.425,104.442,104.418,104.43,479000004.0
2005-02-16 01:01:00,104.45,104.483,104.436,104.483,290300001.0
2005-02-16 01:02:00,104.466,104.509,104.433,104.504,232800002.0
2005-02-16 01:03:00,104.503,104.515,104.486,104.508,263399998.0
2005-02-16 01:04:00,104.41,104.523,104.257,104.523,199699998.0
2005-02-16 01:05:00,104.518,104.518,104.504,104.516,126400001.0
2005-02-16 01:06:00,104.528,104.53,104.515,104.522,318100002.0
2005-02-16 01:07:00,104.528,104.53,104.511,104.511,272600003.0
2005-02-16 01:08:00,104.513,104.513,104.496,104.504,43200000.0
2005-02-16 01:09:00,104.485,104.485,104.419,104.451,232100002.0
2005-02-16 01:10:00,104.478,104.48,104.458,104.467,169099999.0
2005-02-16 01:11:00,104.487,104.501,104.487,104.499,222799998.0
2005-02-16 01:12:00,104.503,104.503,104.487,104.493,192100001.0
2005-02-16 01:13:00,104.48,104.48,104.467,104.467,61199998.0
2005-02-16 01:14:00,104.476,104.486,104.471,104.486,193599997.0
2005-02-16 01:15:00,104.487,104.49,104.469,104.477,186399996.0
2005-02-16 01:16:00,104.482,104.487,104.475,104.487,188199999.0
2005-02-16 01:17:00,104.492,104.5,104.475,104.5,242200002.0
2005-02-16 01:18:00,104.507,104.509,104.488,104.49,201399998.0
2005-02-16 01:19:00,104.492,104.509,104.485,104.49,175200000.0
2005-02-16 01:20:00,104.503,104.503,104.486,104.493,255799998.0
2005-02-16 01:21:00,104.497,104.505,104.48,104.505,149599999.0
2005-02-16 01:22:00,104.502,104.502,104.445,104.452,255000001.0
2005-02-16 01:23:00,104.452,104.468,104.452,104.464,209600001.0
2005-02-16 01:24:00,104.465,104.472,104.448,104.449,361200002.0
2005-02-16 01:25:00,104.463,104.474,104.452,104.469,163699997.0
2005-02-16 01:26:00,104.442,104.457,104.442,104.445,196000001.0
2005-02-16 01:27:00,104.465,104.475,104.457,104.472,339000008.0
2005-02-16 01:28:00,104.473,104.475,104.465,104.473,183499998.0
2005-02-16 01:29:00,104.466,104.476,104.466,104.476,267599998.0
2005-02-16 01:30:00,104.47,104.48,104.466,104.47,330900000.0
2005-02-16 01:31:00,104.475,104.477,104.437,104.44,201399995.0
2005-02-16 01:32:00,104.41,104.427,104.397,104.425,149499999.0
2005-02-16 01:33:00,104.405,104.422,104.405,104.419,308999998.0
2005-02-16 01:34:00,104.418,104.42,104.394,104.394,220200001.0
2005-02-16 01:35:00,104.42,104.425,104.406,104.42,211600006.0
2005-02-16 01:36:00,104.42,104.431,104.41,104.423,163900002.0
2005-02-16 01:37:00,104.428,104.43,104.42,104.42,282599998.0
2005-02-16 01:38:00,104.447,104.449,104.416,104.421,209499998.0
2005-02-16 01:39:00,104.427,104.433,104.417,104.424,269399996.0
2005-02-16 01:40:00,104.434,104.434,104.42,104.42,125200003.0
2005-02-16 01:41:00,104.428,104.428,104.408,104.413,95600000.0
2005-02-16 01:42:00,104.418,104.427,104.407,104.408,265000002.0
2005-02-16 01:43:00,104.403,104.42,104.403,104.414,128500001.0
2005-02-16 01:44:00,104.415,104.426,104.409,104.422,171200004.0
2005-02-16 01:45:00,104.432,104.432,104.416,104.425,304699997.0
2005-02-16 01:46:00,104.422,104.438,104.422,104.437,39700000.0
2005-02-16 01:47:00,104.423,104.437,104.417,104.428,163799996.0
2005-02-16 01:48:00,104.441,104.451,104.433,104.449,186300001.0
2005-02-16 01:49:00,104.435,104.435,104.421,104.423,59100000.0
2005-02-16 01:50:00,104.47,104.531,104.432,104.495,248300005.0
2005-02-16 01:51:00,104.552,104.576,104.51,104.569,267700001.0
2005-02-16 01:52:00,104.575,104.611,104.565,104.569,268300000.0
2005-02-16 01:53:00,104.59,104.59,104.54,104.54,167899997.0
2005-02-16 01:54:00,104.568,104.577,104.521,104.521,370200006.0
2005-02-16 01:55:00,104.522,104.522,104.491,104.504,275899999.0
2005-02-16 01:56:00,104.495,104.495,104.471,104.477,103599999.0
2005-02-16 01:57:00,104.49,104.543,104.49,104.543,199000004.0
2005-02-16 01:58:00,104.55,104.578,104.546,104.567,222800004.0
2005-02-16 01:59:00,104.589,104.589,104.552,104.557,225599999.0
2005-02-16 02:00:00,104.566,104.566,104.54,104.54,208599997.0
2005-02-16 02:01:00,104.555,104.56,104.547,104.56,172099999.0
2005-02-16 02:02:00,104.555,104.583,104.555,104.575,330300001.0
2005-02-16 02:03:00,104.586,104.612,104.579,104.602,368499998.0
2005-02-16 02:04:00,104.624,104.628,104.613,104.624,135499997.0
2005-02-16 02:05:00,104.632,104.638,104.61,104.624,183700001.0
2005-02-16 02:06:00,104.64,104.64,104.628,104.628,183199996.0
2005-02-16 02:07:00,104.637,104.643,104.625,104.625,174900000.0
2005-02-16 02:08:00,104.638,104.645,104.629,104.634,228999995.0
2005-02-16 02:09:00,104.636,104.643,104.625,104.629,388800005.0
2005-02-16 02:10:00,104.643,104.646,104.622,104.638,295200000.0
2005-02-16 02:11:00,104.657,104.66,104.635,104.635,271800001.0
2005-02-16 02:12:00,104.65,104.652,104.623,104.64,282300002.0
2005-02-16 02:13:00,104.654,104.663,104.641,104.641,212700002.0
2005-02-16 02:14:00,104.662,104.662,104.646,104.649,168199998.0
2005-02-16 02:15:00,104.657,104.657,104.635,104.635,133400004.0
2005-02-16 02:16:00,104.638,104.645,104.624,104.625,415900002.0
2005-02-16 02:17:00,104.655,104.667,104.627,104.642,251700001.0
2005-02-16 02:18:00,104.652,104.652,104.637,104.64,159300000.0
2005-02-16 02:19:00,104.651,104.651,104.641,104.641,185500003.0
2005-02-16 02:20:00,104.65,104.665,104.644,104.66,338999996.0
2005-02-16 02:21:00,104.662,104.672,104.651,104.672,144700003.0
2005-02-16 02:22:00,104.664,104.665,104.642,104.642,192800005.0
2005-02-16 02:23:00,104.649,104.654,104.626,104.626,321100002.0
2005-02-16 02:24:00,104.642,104.642,104.632,104.642,146900001.0
2005-02-16 02:25:00,104.64,104.64,104.602,104.602,46100000.0
2005-02-16 02:26:00,104.601,104.601,104.581,104.581,183399998.0
2005-02-16 02:27:00,104.601,104.601,104.597,104.597,102799999.0
2005-02-16 02:28:00,104.598,104.598,104.574,104.574,97300000.0
2005-02-16 02:29:00,104.593,104.611,104.586,104.607,317400008.0
2005-02-16 02:30:00,104.61,104.61,104.565,104.565,246199998.0
2005-02-16 02:31:00,104.575,104.6,104.562,104.589,320699995.0
2005-02-16 02:32:00,104.603,104.611,104.6,104.608,157599998.0
2005-02-16 02:33:00,104.621,104.621,104.602,104.602,188599996.0
2005-02-16 02:34:00,104.621,104.621,104.596,104.605,216999995.0
2005-02-16 02:35:00,104.615,104.627,104.601,104.601,268299998.0
2005-02-16 02:36:00,104.61,104.617,104.6,104.617,203800005.0
2005-02-16 02:37:00,104.615,104.616,104.596,104.6,221100000.0
2005-02-16 02:38:00,104.584,104.616,104.584,104.6,297799998.0
2005-02-16 02:39:00,104.603,104.603,104.565,104.565,138600002.0
2005-02-16 02:40:00,104.57,104.595,104.563,104.586,203699994.0
2005-02-16 02:41:00,104.597,104.611,104.585,104.598,283300001.0
2005-02-16 02:42:00,104.595,104.605,104.583,104.589,220799997.0
2005-02-16 02:43:00,104.61,104.61,104.586,104.596,285400002.0
2005-02-16 02:44:00,104.585,104.616,104.585,104.616,157200000.0
2005-02-16 02:45:00,104.594,104.619,104.594,104.609,258700001.0
2005-02-16 02:46:00,104.63,104.636,104.625,104.625,177000004.0
2005-02-16 02:47:00,104.629,104.629,104.614,104.618,426199993.0
2005-02-16 02:48:00,104.627,104.627,104.607,104.61,264899998.0
2005-02-16 02:49:00,104.617,104.617,104.605,104.605,137799999.0
2005-02-16 02:50:00,104.608,104.612,104.604,104.608,247900004.0
2005-02-16 02:51:00,104.61,104.618,104.595,104.595,136199998.0
2005-02-16 02:52:00,104.602,104.602,104.586,104.586,379500000.0
2005-02-16 02:53:00,104.6,104.626,104.6,104.625,266800000.0
2005-02-16 02:54:00,104.622,104.635,104.622,104.624,303000000.0
2005-02-16 02:55:00,104.626,104.626,104.613,104.622,105100001.0
2005-02-16 02:56:00,104.627,104.627,104.615,104.616,258700001.0
2005-02-16 02:57:00,104.618,104.618,104.595,104.595,163599998.0
2005-02-16 02:58:00,104.61,104.621,104.605,104.621,246800006.0
2005-02-16 02:59:00,104.611,104.618,104.608,104.61,199000004.0
2005-02-16 03:00:00,104.621,104.63,104.619,104.625,344499993.0
2005-02-16 03:01:00,104.63,104.655,104.63,104.655,244400002.0
2005-02-16 03:02:00,104.667,104.669,104.639,104.659,213599999.0
2005-02-16 03:03:00,104.675,104.683,104.674,104.683,197499998.0
2005-02-16 03:04:00,104.671,104.693,104.671,104.68,269200000.0
2005-02-16 03:05:00,104.67,104.67,104.655,104.655,199700001.0
2005-02-16 03:06:00,104.673,104.673,104.655,104.658,134900000.0
2005-02-16 03:07:00,104.668,104.668,104.654,104.665,483399998.0
2005-02-16 03:08:00,104.671,104.671,104.657,104.657,254900002.0
2005-02-16 03:09:00,104.67,104.67,104.642,104.647,199499995.0
2005-02-16 03:10:00,104.65,104.654,104.642,104.644,92399999.0
2005-02-16 03:11:00,104.638,104.638,104.608,104.608,201299997.0
2005-02-16 03:12:00,104.622,104.631,104.607,104.631,418500000.0
2005-02-16 03:13:00,104.621,104.621,104.599,104.614,461799992.0
2005-02-16 03:14:00,104.616,104.625,104.607,104.607,150699998.0
2005-02-16 03:15:00,104.609,104.621,104.609,104.616,263200000.0
2005-02-16 03:16:00,104.604,104.622,104.604,104.61,136500001.0
2005-02-16 03:17:00,104.608,104.609,104.593,104.605,122400002.0
2005-02-16 03:18:00,104.609,104.609,104.581,104.581,234500000.0
2005-02-16 03:19:00,104.593,104.604,104.585,104.597,130500002.0
2005-02-16 03:20:00,104.599,104.599,104.571,104.578,214000001.0
2005-02-16 03:21:00,104.59,104.597,104.582,104.597,140499997.0
2005-02-16 03:22:00,104.57,104.595,104.57,104.586,349299997.0
2005-02-16 03:23:00,104.585,104.596,104.578,104.593,222000002.0
2005-02-16 03:24:00,104.602,104.611,104.588,104.611,260700002.0
2005-02-16 03:25:00,104.609,104.612,104.586,104.586,198100001.0
2005-02-16 03:26:00,104.625,104.636,104.615,104.635,219999998.0
2005-02-16 03:27:00,104.63,104.635,104.623,104.632,158900001.0
2005-02-16 03:28:00,104.63,104.638,104.625,104.636,193099996.0
2005-02-16 03:29:00,104.628,104.639,104.628,104.631,255400000.0
2005-02-16 03:30:00,104.645,104.66,104.64,104.64,262799998.0
2005-02-16 03:31:00,104.647,104.649,104.625,104.625,173800005.0
2005-02-16 03:32:00,104.633,104.64,104.63,104.631,265700001.0
2005-02-16 03:33:00,104.637,104.637,104.606,104.608,299600006.0
2005-02-16 03:34:00,104.62,104.62,104.598,104.608,252000001.0
2005-02-16 03:35:00,104.622,104.624,104.611,104.616,212300002.0
2005-02-16 03:36:00,104.613,104.619,104.601,104.613,367499997.0
2005-02-16 03:37:00,104.606,104.613,104.601,104.613,114599998.0
2005-02-16 03:38:00,104.62,104.624,104.602,104.604,183299996.0
2005-02-16 03:39:00,104.609,104.625,104.608,104.608,135099999.0
2005-02-16 03:40:00,104.622,104.631,104.603,104.631,260999998.0
2005-02-16 03:41:00,104.619,104.621,104.612,104.613,171399996.0
2005-02-16 03:42:00,104.612,104.612,104.6,104.608,177899997.0
2005-02-16 03:43:00,104.625,104.625,104.611,104.618,322400001.0
2005-02-16 03:44:00,104.621,104.621,104.607,104.607,266399998.0
2005-02-16 03:45:00,104.613,104.615,104.599,104.614,194899999.0
2005-02-16 03:46:00,104.607,104.622,104.605,104.619,145000000.0
2005-02-16 03:47:00,104.632,104.632,104.614,104.614,172099998.0
2005-02-16 03:48:00,104.632,104.635,104.624,104.633,112400001.0
2005-02-16 03:49:00,104.631,104.631,104.614,104.618,183800004.0
2005-02-16 03:50:00,104.619,104.639,104.619,104.639,155500000.0
2005-02-16 03:51:00,104.624,104.644,104.618,104.621,193500002.0
2005-02-16 03:52:00,104.623,104.638,104.613,104.631,291699998.0
2005-02-16 03:53:00,104.628,104.648,104.625,104.643,101900001.0
2005-02-16 03:54:00,104.63,104.641,104.63,104.638,136999998.0
2005-02-16 03:55:00,104.643,104.649,104.63,104.631,327199995.0
2005-02-16 03:56:00,104.622,104.638,104.62,104.626,242499998.0
2005-02-16 03:57:00,104.618,104.629,104.616,104.628,262900001.0
2005-02-16 03:58:00,104.617,104.649,104.617,104.649,166300003.0
2005-02-16 03:59:00,104.642,104.651,104.632,104.642,307000001.0
2005-02-16 04:00:00,104.642,104.65,104.638,104.645,217799997.0
2005-02-16 04:01:00,104.618,104.65,104.618,104.645,245299998.0
2005-02-16 04:02:00,104.65,104.655,104.627,104.634,119500001.0
2005-02-16 04:03:00,104.637,104.645,104.636,104.645,208100000.0
2005-02-16 04:04:00,104.64,104.64,104.614,104.625,199899999.0
2005-02-16 04:05:00,104.638,104.639,104.624,104.624,234400000.0
2005-02-16 04:06:00,104.641,104.641,104.62,104.633,325299992.0
2005-02-16 04:07:00,104.64,104.64,104.615,104.628,286999997.0
2005-02-16 04:08:00,104.646,104.666,104.635,104.666,346899993.0
2005-02-16 04:09:00,104.665,104.666,104.649,104.653,270099997.0
2005-02-16 04:10:00,104.673,104.706,104.663,104.706,257700006.0
2005-02-16 04:11:00,104.695,104.695,104.663,104.663,242200002.0
2005-02-16 04:12:00,104.668,104.67,104.65,104.655,254900001.0
2005-02-16 04:13:00,104.655,104.661,104.645,104.661,164300001.0
2005-02-16 04:14:00,104.666,104.671,104.658,104.659,287200000.0
2005-02-16 04:15:00,104.67,104.67,104.652,104.664,167400001.0
2005-02-16 04:16:00,104.666,104.666,104.655,104.655,165800000.0
2005-02-16 04:17:00,104.656,104.656,104.644,104.655,188600000.0
2005-02-16 04:18:00,104.665,104.665,104.644,104.65,130699999.0
2005-02-16 04:19:00,104.657,104.659,104.647,104.653,401399992.0
2005-02-16 04:20:00,104.66,104.666,104.656,104.656,134700000.0
2005-02-16 04:21:00,104.654,104.667,104.649,104.653,303299995.0
2005-02-16 04:22:00,104.66,104.667,104.649,104.652,195000002.0
2005-02-16 04:23:00,104.648,104.666,104.648,104.665,214499998.0
2005-02-16 04:24:00,104.648,104.678,104.643,104.677,175099995.0
2005-02-16 04:25:00,104.679,104.69,104.666,104.69,303199991.0
2005-02-16 04:26:00,104.656,104.683,104.656,104.665,319900000.0
2005-02-16 04:27:00,104.675,104.688,104.671,104.679,271500002.0
2005-02-16 04:28:00,104.671,104.683,104.67,104.672,178099994.0
2005-02-16 04:29:00,104.672,104.693,104.672,104.693,231300004.0
2005-02-16 04:30:00,104.682,104.696,104.672,104.672,268099999.0
2005-02-16 04:31:00,104.675,104.691,104.67,104.691,263000002.0
2005-02-16 04:32:00,104.686,104.704,104.686,104.699,280300002.0
2005-02-16 04:33:00,104.708,104.718,104.708,104.716,331600001.0
2005-02-16 04:34:00,104.719,104.727,104.714,104.721,127299998.0
2005-02-16 04:35:00,104.71,104.722,104.7,104.716,250999995.0
2005-02-16 04:36:00,104.719,104.719,104.709,104.715,391800005.0
2005-02-16 04:37:00,104.705,104.716,104.692,104.692,174799998.0
2005-02-16 04:38:00,104.71,104.713,104.7,104.708,218100002.0
2005-02-16 04:39:00,104.719,104.724,104.705,104.724,218600003.0
2005-02-16 04:40:00,104.72,104.72,104.701,104.714,170200002.0
2005-02-16 04:41:00,104.7,104.716,104.697,104.697,213299996.0
2005-02-16 04:42:00,104.7,104.708,104.69,104.699,322599996.0
2005-02-16 04:43:00,104.685,104.706,104.685,104.699,366899995.0
2005-02-16 04:44:00,104.708,104.708,104.691,104.691,189299998.0
2005-02-16 04:45:00,104.71,104.71,104.684,104.703,212999997.0
2005-02-16 04:46:00,104.703,104.718,104.698,104.716,303799999.0
2005-02-16 04:47:00,104.733,104.733,104.709,104.709,266899998.0
2005-02-16 04:48:00,104.721,104.728,104.696,104.728,213600004.0
2005-02-16 04:49:00,104.708,104.712,104.691,104.707,267700003.0
2005-02-16 04:50:00,104.734,104.753,104.716,104.716,113500001.0
2005-02-16 04:51:00,104.739,104.748,104.728,104.744,279200006.0
2005-02-16 04:52:00,104.751,104.751,104.737,104.74,89100002.0
2005-02-16 04:53:00,104.738,104.75,104.733,104.741,278300000.0
2005-02-16 04:54:00,104.756,104.756,104.721,104.734,173600001.0
2005-02-16 04:55:00,104.738,104.74,104.72,104.734,400500001.0
2005-02-16 04:56:00,104.71,104.752,104.71,104.752,292200010.0
2005-02-16 04:57:00,104.72,104.727,104.718,104.726,151000002.0
2005-02-16 04:58:00,104.729,104.735,104.72,104.724,335899998.0
2005-02-16 04:59:00,104.739,104.76,104.739,104.76,151400003.0
2005-02-16 05:00:00,104.761,104.761,104.736,104.743,326400000.0
2005-02-16 05:01:00,104.752,104.758,104.732,104.742,137699997.0
2005-02-16 05:02:00,104.737,104.761,104.737,104.758,152900001.0
2005-02-16 05:03:00,104.768,104.768,104.753,104.753,313599998.0
2005-02-16 05:04:00,104.76,104.765,104.745,104.75,319299999.0
2005-02-16 05:05:00,104.756,104.763,104.754,104.755,216199999.0
2005-02-16 05:06:00,104.768,104.768,104.738,104.744,310400007.0
2005-02-16 05:07:00,104.761,104.768,104.752,104.752,98500000.0
2005-02-16 05:08:00,104.749,104.768,104.735,104.768,153499999.0
2005-02-16 05:09:00,104.75,104.769,104.75,104.765,186300004.0
2005-02-16 05:10:00,104.77,104.77,104.748,104.757,217100001.0
2005-02-16 05:11:00,104.762,104.77,104.757,104.766,103299997.0
2005-02-16 05:12:00,104.774,104.785,104.767,104.773,244799993.0
2005-02-16 05:13:00,104.789,104.789,104.77,104.77,152100000.0
2005-02-16 05:14:00,104.78,104.78,104.767,104.78,186100001.0
2005-02-16 05:15:00,104.79,104.8,104.783,104.786,341999993.0
2005-02-16 05:16:00,104.802,104.811,104.785,104.811,296700008.0
2005-02-16 05:17:00,104.823,104.823,104.814,104.815,184400001.0
2005-02-16 05:18:00,104.815,104.815,104.793,104.803,146000003.0
2005-02-16 05:19:00,104.812,104.838,104.812,104.816,324199997.0
2005-02-16 05:20:00,104.828,104.828,104.802,104.802,140400001.0
2005-02-16 05:21:00,104.804,104.811,104.799,104.799,180599998.0
2005-02-16 05:22:00,104.786,104.786,104.767,104.775,133499999.0
2005-02-16 05:23:00,104.767,104.767,104.753,104.765,269800008.0
2005-02-16 05:24:00,104.77,104.788,104.767,104.784,241500001.0
2005-02-16 05:25:00,104.78,104.791,104.777,104.783,284300000.0
2005-02-16 05:26:00,104.778,104.788,104.778,104.786,297100002.0
2005-02-16 05:27:00,104.785,104.785,104.776,104.776,14800000.0
2005-02-16 05:28:00,104.777,104.798,104.777,104.795,191399999.0
2005-02-16 05:29:00,104.796,104.796,104.787,104.787,44099999.0
2005-02-16 05:30:00,104.784,104.801,104.775,104.801,205899999.0
2005-02-16 05:31:00,104.784,104.784,104.767,104.77,257999999.0
2005-02-16 05:32:00,104.769,104.779,104.764,104.775,284899999.0
2005-02-16 05:33:00,104.768,104.782,104.768,104.77,254699999.0
2005-02-16 05:34:00,104.77,104.775,104.756,104.76,386999999.0
2005-02-16 05:35:00,104.768,104.773,104.761,104.762,206800001.0
2005-02-16 05:36:00,104.766,104.766,104.742,104.748,134200003.0
2005-02-16 05:37:00,104.747,104.768,104.747,104.766,211100000.0
2005-02-16 05:38:00,104.773,104.773,104.754,104.757,228500001.0
2005-02-16 05:39:00,104.76,104.76,104.746,104.749,132500002.0
2005-02-16 05:40:00,104.749,104.781,104.749,104.781,247700004.0
2005-02-16 05:41:00,104.737,104.754,104.737,104.741,246599996.0
2005-02-16 05:42:00,104.75,104.75,104.731,104.732,107199998.0
2005-02-16 05:43:00,104.753,104.753,104.738,104.743,309800007.0
2005-02-16 05:44:00,104.742,104.742,104.724,104.736,69800000.0
2005-02-16 05:45:00,104.747,104.747,104.727,104.742,176200001.0
2005-02-16 05:46:00,104.735,104.75,104.726,104.75,337500000.0
2005-02-16 05:47:00,104.765,104.77,104.749,104.767,321899996.0
2005-02-16 05:48:00,104.771,104.771,104.75,104.75,161599999.0
2005-02-16 05:49:00,104.746,104.754,104.74,104.743,184700003.0
2005-02-16 05:50:00,104.75,104.756,104.74,104.74,202100003.0
2005-02-16 05:51:00,104.765,104.765,104.744,104.745,175400001.0
2005-02-16 05:52:00,104.763,104.763,104.731,104.731,100900000.0
2005-02-16 05:53:00,104.733,104.765,104.733,104.765,297299995.0
2005-02-16 05:54:00,104.765,104.768,104.731,104.768,323199996.0
2005-02-16 05:55:00,104.747,104.757,104.745,104.748,360799998.0
2005-02-16 05:56:00,104.757,104.757,104.726,104.729,172299997.0
2005-02-16 05:57:00,104.754,104.762,104.746,104.746,77699998.0
2005-02-16 05:58:00,104.745,104.748,104.73,104.73,363400000.0
2005-02-16 05:59:00,104.741,104.75,104.731,104.743,267999995.0
2005-02-16 06:00:00,104.735,104.752,104.731,104.749,227200001.0
2005-02-16 06:01:00,104.747,104.761,104.736,104.743,315800000.0
2005-02-16 06:02:00,104.751,104.751,104.73,104.742,350899993.0
2005-02-16 06:03:00,104.753,104.761,104.739,104.748,405100005.0
2005-02-16 06:04:00,104.725,104.763,104.724,104.763,205200002.0
2005-02-16 06:05:00,104.772,104.772,104.745,104.747,199100005.0
2005-02-16 06:06:00,104.747,104.756,104.727,104.747,402700002.0
2005-02-16 06:07:00,104.743,104.753,104.743,104.753,95000000.0
2005-02-16 06:08:00,104.753,104.753,104.729,104.729,291000002.0
2005-02-16 06:09:00,104.778,104.779,104.744,104.752,348899995.0
2005-02-16 06:10:00,104.739,104.746,104.731,104.739,170299998.0
2005-02-16 06:11:00,104.727,104.74,104.714,104.732,395799990.0
2005-02-16 06:12:00,104.716,104.739,104.716,104.737,228799999.0
2005-02-16 06:13:00,104.725,104.729,104.712,104.725,181000002.0
2005-02-16 06:14:00,104.726,104.726,104.704,104.707,237399994.0
2005-02-16 06:15:00,104.712,104.714,104.702,104.702,279000004.0
2005-02-16 06:16:00,104.72,104.72,104.709,104.714,191100001.0
2005-02-16 06:17:00,104.738,104.74,104.722,104.723,124700001.0
2005-02-16 06:18:00,104.729,104.729,104.72,104.72,188399995.0
2005-02-16 06:19:00,104.73,104.73,104.721,104.721,142000002.0
2005-02-16 06:20:00,104.716,104.729,104.705,104.729,211200001.0
2005-02-16 06:21:00,104.728,104.738,104.724,104.729,277499997.0
2005-02-16 06:22:00,104.739,104.739,104.712,104.713,137000002.0
2005-02-16 06:23:00,104.736,104.736,104.713,104.73,267600004.0
2005-02-16 06:24:00,104.717,104.736,104.717,104.728,426200002.0
2005-02-16 06:25:00,104.752,104.752,104.731,104.746,385900003.0
2005-02-16 06:26:00,104.722,104.737,104.722,104.729,244799997.0
2005-02-16 06:27:00,104.733,104.751,104.726,104.742,139100001.0
2005-02-16 06:28:00,104.728,104.746,104.728,104.746,169800002.0
2005-02-16 06:29:00,104.728,104.746,104.723,104.746,217800000.0
2005-02-16 06:30:00,104.735,104.745,104.735,104.74,95799996.0
2005-02-16 06:31:00,104.755,104.77,104.741,104.751,195500000.0
2005-02-16 06:32:00,104.772,104.791,104.767,104.791,289499996.0
2005-02-16 06:33:00,104.8,104.8,104.783,104.789,163899996.0
2005-02-16 06:34:00,104.797,104.798,104.78,104.78,221500002.0
2005-02-16 06:35:00,104.792,104.797,104.782,104.797,139700001.0
2005-02-16 06:36:00,104.791,104.798,104.778,104.789,316999999.0
2005-02-16 06:37:00,104.795,104.807,104.795,104.807,147800004.0
2005-02-16 06:38:00,104.818,104.828,104.798,104.828,172699998.0
2005-02-16 06:39:00,104.83,104.838,104.822,104.822,229400001.0
2005-02-16 06:40:00,104.838,104.84,104.818,104.831,184900000.0
2005-02-16 06:41:00,104.848,104.85,104.823,104.823,274600001.0
2005-02-16 06:42:00,104.824,104.835,104.824,104.834,204400000.0
2005-02-16 06:43:00,104.838,104.846,104.824,104.835,430900002.0
2005-02-16 06:44:00,104.84,104.84,104.813,104.827,329900002.0
2005-02-16 06:45:00,104.816,104.839,104.816,104.826,264799998.0
2005-02-16 06:46:00,104.835,104.835,104.827,104.83,151700001.0
2005-02-16 06:47:00,104.831,104.843,104.822,104.822,181900002.0
2005-02-16 06:48:00,104.818,104.827,104.818,104.825,313400001.0
2005-02-16 06:49:00,104.832,104.844,104.821,104.844,193500002.0
2005-02-16 06:50:00,104.85,104.853,104.843,104.851,205800001.0
2005-02-16 06:51:00,104.867,104.867,104.848,104.848,224100002.0
2005-02-16 06:52:00,104.86,104.866,104.844,104.855,299700003.0
2005-02-16 06:53:00,104.863,104.878,104.849,104.878,310399997.0
2005-02-16 06:54:00,104.872,104.872,104.857,104.858,116599998.0
2005-02-16 06:55:00,104.858,104.871,104.852,104.865,234699999.0
2005-02-16 06:56:00,104.878,104.878,104.858,104.861,244199999.0
2005-02-16 06:57:00,104.878,104.883,104.869,104.875,287500003.0
2005-02-16 06:58:00,104.875,104.885,104.866,104.866,88600001.0
2005-02-16 06:59:00,104.87,104.876,104.858,104.86,190800005.0
2005-02-16 07:00:00,104.845,104.867,104.844,104.847,288300000.0
2005-02-16 07:01:00,104.876,104.882,104.865,104.865,126700001.0
2005-02-16 07:02:00,104.87,104.877,104.86,104.868,465800001.0
2005-02-16 07:03:00,104.872,104.877,104.865,104.865,253899999.0
2005-02-16 07:04:00,104.885,104.904,104.88,104.897,258900000.0
2005-02-16 07:05:00,104.928,104.938,104.905,104.91,310500002.0
2005-02-16 07:06:00,104.91,104.91,104.889,104.889,129999999.0
2005-02-16 07:07:00,104.912,104.912,104.887,104.903,131700002.0
2005-02-16 07:08:00,104.903,104.927,104.903,104.925,263400001.0
2005-02-16 07:09:00,104.942,104.951,104.932,104.937,236499998.0
2005-02-16 07:10:00,104.932,104.952,104.932,104.934,146100001.0
2005-02-16 07:11:00,104.95,104.952,104.925,104.936,159100002.0
2005-02-16 07:12:00,104.952,104.965,104.952,104.965,121200000.0
2005-02-16 07:13:00,104.967,104.967,104.946,104.961,185200003.0
2005-02-16 07:14:00,104.958,104.96,104.937,104.937,222599996.0
2005-02-16 07:15:00,104.94,104.957,104.93,104.945,271700005.0
2005-02-16 07:16:00,104.994,104.998,104.965,104.982,303299997.0
2005-02-16 07:17:00,105.005,105.017,104.988,104.991,330600000.0
2005-02-16 07:18:00,104.98,104.994,104.95,104.95,277800000.0
2005-02-16 07:19:00,104.948,104.948,104.922,104.933,212199996.0
2005-02-16 07:20:00,104.94,104.945,104.93,104.934,312900002.0
2005-02-16 07:21:00,104.938,104.956,104.935,104.938,319799998.0
2005-02-16 07:22:00,104.955,104.983,104.948,104.983,85100001.0
2005-02-16 07:23:00,104.971,104.986,104.962,104.986,207999999.0
2005-02-16 07:24:00,104.976,104.987,104.976,104.98,441799997.0
2005-02-16 07:25:00,104.982,104.996,104.975,104.991,158000001.0
2005-02-16 07:26:00,104.985,104.991,104.976,104.977,344399998.0
2005-02-16 07:27:00,104.985,105.011,104.985,104.989,274099996.0
2005-02-16 07:28:00,104.988,104.99,104.951,104.951,176100001.0
2005-02-16 07:29:00,104.963,104.963,104.939,104.952,140300001.0
2005-02-16 07:30:00,104.956,104.956,104.93,104.93,230899999.0
2005-02-16 07:31:00,104.938,104.946,104.919,104.946,414300004.0
2005-02-16 07:32:00,104.953,104.954,104.93,104.938,249900005.0
2005-02-16 07:33:00,104.947,104.947,104.908,104.908,174600004.0
2005-02-16 07:34:00,104.914,104.931,104.914,104.919,248199998.0
2005-02-16 07:35:00,104.927,104.948,104.927,104.945,420999998.0
2005-02-16 07:36:00,104.961,104.966,104.95,104.966,294800001.0
2005-02-16 07:37:00,104.965,104.974,104.965,104.969,153200000.0
2005-02-16 07:38:00,104.976,104.997,104.971,104.995,356299997.0
2005-02-16 07:39:00,105.011,105.019,105.004,105.01,318800005.0
2005-02-16 07:40:00,104.993,105.014,104.993,105.01,304399999.0
2005-02-16 07:41:00,105.005,105.005,104.968,104.974,136499997.0
2005-02-16 07:42:00,104.955,104.966,104.949,104.961,181300000.0
2005-02-16 07:43:00,104.971,104.971,104.952,104.952,153899998.0
2005-02-16 07:44:00,104.935,104.946,104.928,104.934,281100001.0
2005-02-16 07:45:00,104.942,104.949,104.936,104.945,324199992.0
2005-02-16 07:46:00,104.945,104.945,104.933,104.937,280799994.0
2005-02-16 07:47:00,104.942,104.946,104.933,104.936,308400001.0
2005-02-16 07:48:00,104.944,104.952,104.927,104.927,300200000.0
2005-02-16 07:49:00,104.95,104.95,104.933,104.94,52799999.0
2005-02-16 07:50:00,104.96,104.978,104.952,104.956,270000000.0
2005-02-16 07:51:00,104.98,104.98,104.957,104.964,225600002.0
2005-02-16 07:52:00,104.975,105.017,104.975,105.015,219500000.0
2005-02-16 07:53:00,105.01,105.03,105.004,105.016,179200000.0
2005-02-16 07:54:00,105.013,105.024,104.998,105.016,137899998.0
2005-02-16 07:55:00,105.009,105.032,105.009,105.022,207299997.0
2005-02-16 07:56:00,105.034,105.049,105.033,105.042,223100004.0
2005-02-16 07:57:00,105.058,105.071,105.043,105.049,214699997.0
2005-02-16 07:58:00,105.055,105.097,105.043,105.096,272800000.0
2005-02-16 07:59:00,105.119,105.119,105.079,105.079,179299999.0
2005-02-16 08:00:00,105.076,105.079,105.043,105.056,206700004.0
2005-02-16 08:01:00,105.054,105.077,105.045,105.045,358400001.0
2005-02-16 08:02:00,105.049,105.063,105.038,105.053,456900002.0
2005-02-16 08:03:00,105.065,105.075,105.059,105.067,166800001.0
2005-02-16 08:04:00,105.063,105.068,105.056,105.063,176199996.0
2005-02-16 08:05:00,105.053,105.064,105.04,105.04,212100005.0
2005-02-16 08:06:00,105.045,105.061,105.044,105.054,346800004.0
2005-02-16 08:07:00,105.068,105.089,105.065,105.083,237699999.0
2005-02-16 08:08:00,105.092,105.102,105.087,105.097,481899997.0
2005-02-16 08:09:00,105.1,105.1,105.064,105.069,243700002.0
2005-02-16 08:10:00,105.072,105.074,105.054,105.054,176699999.0
2005-02-16 08:11:00,105.062,105.077,105.062,105.07,244100004.0
2005-02-16 08:12:00,105.078,105.099,105.078,105.095,255300004.0
2005-02-16 08:13:00,105.103,105.105,105.101,105.104,115300000.0
2005-02-16 08:14:00,105.1,105.1,105.086,105.087,203600002.0
2005-02-16 08:15:00,105.086,105.086,105.058,105.078,309499999.0
2005-02-16 08:16:00,105.078,105.078,105.067,105.07,169799996.0
2005-02-16 08:17:00,105.087,105.1,105.077,105.099,301499996.0
2005-02-16 08:18:00,105.112,105.135,105.105,105.128,292700001.0
2005-02-16 08:19:00,105.136,105.136,105.119,105.119,281100001.0
2005-02-16 08:20:00,105.112,105.113,105.102,105.107,293200001.0
2005-02-16 08:21:00,105.115,105.115,105.099,105.106,353100007.0
2005-02-16 08:22:00,105.099,105.099,105.078,105.084,43500000.0
2005-02-16 08:23:00,105.113,105.118,105.102,105.11,227799995.0
2005-02-16 08:24:00,105.108,105.108,105.081,105.082,321600000.0
2005-02-16 08:25:00,105.091,105.091,105.072,105.072,320799997.0
2005-02-16 08:26:00,105.075,105.075,105.061,105.061,162200004.0
2005-02-16 08:27:00,105.071,105.073,105.057,105.057,254500003.0
2005-02-16 08:28:00,105.059,105.069,105.053,105.053,163500002.0
2005-02-16 08:29:00,105.055,105.059,105.039,105.057,214800000.0
2005-02-16 08:30:00,105.06,105.072,105.055,105.07,183200000.0
2005-02-16 08:31:00,105.072,105.072,105.052,105.058,250000001.0
2005-02-16 08:32:00,105.053,105.063,105.053,105.062,227299996.0
2005-02-16 08:33:00,105.081,105.081,105.043,105.043,165499998.0
2005-02-16 08:34:00,105.043,105.043,105.03,105.03,266100000.0
2005-02-16 08:35:00,105.04,105.04,105.029,105.035,213799998.0
2005-02-16 08:36:00,105.023,105.033,105.019,105.022,201400000.0
2005-02-16 08:37:00,105.041,105.055,105.033,105.047,397700000.0
2005-02-16 08:38:00,105.063,105.065,105.042,105.042,110800000.0
2005-02-16 08:39:00,105.03,105.03,105.014,105.024,188800004.0
2005-02-16 08:40:00,105.034,105.034,105.024,105.033,369600003.0
2005-02-16 08:41:00,105.041,105.053,105.029,105.042,216200001.0
2005-02-16 08:42:00,105.04,105.04,105.01,105.016,171199999.0
2005-02-16 08:43:00,105.015,105.015,104.967,104.968,142000001.0
2005-02-16 08:44:00,105.015,105.021,104.992,105.021,329600000.0
2005-02-16 08:45:00,105.032,105.046,104.996,104.996,227999999.0
2005-02-16 08:46:00,105.025,105.031,105.015,105.031,45800000.0
2005-02-16 08:47:00,105.044,105.055,105.033,105.045,311600000.0
2005-02-16 08:48:00,105.056,105.079,105.051,105.075,230100002.0
2005-02-16 08:49:00,105.08,105.106,105.07,105.089,227199997.0
2005-02-16 08:50:00,105.075,105.081,105.057,105.065,295699997.0
2005-02-16 08:51:00,105.092,105.098,105.083,105.088,115799999.0
2005-02-16 08:52:00,105.098,105.105,105.086,105.088,130900002.0
2005-02-16 08:53:00,105.099,105.113,105.085,105.094,205199998.0
2005-02-16 08:54:00,105.109,105.109,105.073,105.096,212600003.0
2005-02-16 08:55:00,105.115,105.125,105.091,105.111,239300003.0
2005-02-16 08:56:00,105.128,105.128,105.091,105.091,61300000.0
2005-02-16 08:57:00,105.096,105.097,105.09,105.09,187999998.0
2005-02-16 08:58:00,105.102,105.102,105.086,105.092,319799995.0
2005-02-16 08:59:00,105.08,105.086,105.074,105.077,154199998.0
2005-02-16 09:00:00,105.095,105.097,105.072,105.09,354000000.0
2005-02-16 09:01:00,105.098,105.108,105.084,105.105,204000002.0
2005-02-16 09:02:00,105.101,105.101,105.077,105.085,198300000.0
2005-02-16 09:03:00,105.108,105.108,105.061,105.095,181000000.0
2005-02-16 09:04:00,105.122,105.126,105.116,105.124,180400002.0
2005-02-16 09:05:00,105.13,105.13,105.101,105.101,73599998.0
2005-02-16 09:06:00,105.086,105.099,105.057,105.099,112200002.0
2005-02-16 09:07:00,105.115,105.115,105.098,105.109,381400010.0
2005-02-16 09:08:00,105.107,105.107,105.081,105.092,146100001.0
2005-02-16 09:09:00,105.109,105.11,105.096,105.105,176799999.0
2005-02-16 09:10:00,105.11,105.118,105.078,105.088,308900003.0
2005-02-16 09:11:00,105.088,105.095,105.071,105.082,212900002.0
2005-02-16 09:12:00,105.078,105.09,105.078,105.079,315900002.0
2005-02-16 09:13:00,105.073,105.073,105.051,105.058,172100001.0
2005-02-16 09:14:00,105.062,105.062,105.049,105.049,114600000.0
2005-02-16 09:15:00,105.053,105.053,105.037,105.039,243799999.0
2005-02-16 09:16:00,105.032,105.032,105.016,105.016,164300001.0
2005-02-16 09:17:00,105.013,105.027,105.008,105.021,360800006.0
2005-02-16 09:18:00,105.015,105.028,104.996,105.02,158299995.0
2005-02-16 09:19:00,105.024,105.033,105.011,105.018,175400005.0
2005-02-16 09:20:00,105.038,105.065,105.035,105.052,281400010.0
2005-02-16 09:21:00,105.047,105.047,105.016,105.021,182100002.0
2005-02-16 09:22:00,105.019,105.027,105.016,105.02,241300007.0
2005-02-16 09:23:00,105.038,105.04,105.021,105.027,221699994.0
2005-02-16 09:24:00,105.02,105.042,105.014,105.03,391500000.0
2005-02-16 09:25:00,105.028,105.038,105.023,105.023,202500002.0
2005-02-16 09:26:00,105.025,105.039,105.007,105.036,193399997.0
2005-02-16 09:27:00,105.033,105.049,105.033,105.039,164299998.0
2005-02-16 09:28:00,105.05,105.076,105.05,105.076,328699992.0
2005-02-16 09:29:00,105.085,105.1,105.063,105.063,297100002.0
2005-02-16 09:30:00,105.054,105.059,105.033,105.035,88999998.0
2005-02-16 09:31:00,105.052,105.061,105.04,105.043,188200000.0
2005-02-16 09:32:00,105.072,105.096,105.071,105.089,415999994.0
2005-02-16 09:33:00,105.083,105.083,105.035,105.045,295199996.0
2005-02-16 09:34:00,105.055,105.064,105.048,105.064,311699997.0
2005-02-16 09:35:00,105.068,105.068,105.045,105.053,217900002.0
2005-02-16 09:36:00,105.062,105.062,105.038,105.055,262000001.0
2005-02-16 09:37:00,105.03,105.057,105.009,105.056,174800000.0
2005-02-16 09:38:00,105.034,105.034,105.014,105.019,399199993.0
2005-02-16 09:39:00,105.013,105.02,105.005,105.011,183800000.0
2005-02-16 09:40:00,105.019,105.019,104.984,104.996,435999998.0
2005-02-16 09:41:00,104.99,105.001,104.98,105.0,172599997.0
2005-02-16 09:42:00,105.003,105.003,104.978,104.985,162700001.0
2005-02-16 09:43:00,105.0,105.0,104.966,104.966,202499997.0
2005-02-16 09:44:00,104.974,104.989,104.954,104.989,173899996.0
2005-02-16 09:45:00,104.993,105.026,104.993,105.026,212900001.0
2005-02-16 09:46:00,105.037,105.037,105.009,105.012,195799998.0
2005-02-16 09:47:00,105.01,105.01,104.988,104.99,230200001.0
2005-02-16 09:48:00,104.977,104.984,104.976,104.978,203800001.0
2005-02-16 09:49:00,104.969,104.996,104.969,104.992,305500002.0
2005-02-16 09:50:00,105.008,105.008,104.987,104.995,307799993.0
2005-02-16 09:51:00,104.997,104.997,104.971,104.972,170499998.0
2005-02-16 09:52:00,104.969,104.977,104.966,104.977,143499999.0
2005-02-16 09:53:00,104.975,104.975,104.949,104.949,127200000.0
2005-02-16 09:54:00,104.962,104.964,104.957,104.96,237299999.0
2005-02-16 09:55:00,104.957,104.96,104.938,104.949,407900007.0
2005-02-16 09:56:00,104.949,104.975,104.949,104.973,127099999.0
2005-02-16 09:57:00,104.974,104.987,104.966,104.97,73199999.0
2005-02-16 09:58:00,104.978,104.978,104.943,104.947,213200000.0
2005-02-16 09:59:00,104.963,104.974,104.955,104.969,233200001.0
2005-02-16 10:00:00,104.972,104.985,104.962,104.962,297800001.0
2005-02-16 10:01:00,104.962,104.962,104.943,104.961,184100003.0
2005-02-16 10:02:00,104.948,104.951,104.933,104.933,141599998.0
2005-02-16 10:03:00,104.933,104.933,104.899,104.899,165499997.0
2005-02-16 10:04:00,104.917,104.929,104.908,104.922,119000001.0
2005-02-16 10:05:00,104.94,104.94,104.896,104.897,210200003.0
2005-02-16 10:06:00,104.914,104.919,104.898,104.899,234500000.0
2005-02-16 10:07:00,104.902,104.92,104.898,104.92,260800002.0
2005-02-16 10:08:00,104.919,104.919,104.892,104.915,206200000.0
2005-02-16 10:09:00,104.93,104.938,104.913,104.936,206300000.0
2005-02-16 10:10:00,104.942,104.952,104.935,104.94,336000000.0
2005-02-16 10:11:00,104.959,104.959,104.918,104.918,195600003.0
2005-02-16 10:12:00,104.921,104.938,104.908,104.908,272500005.0
2005-02-16 10:13:00,104.908,104.941,104.906,104.936,287100005.0
2005-02-16 10:14:00,104.938,104.966,104.938,104.96,268099998.0
2005-02-16 10:15:00,104.962,104.977,104.96,104.965,341800001.0
2005-02-16 10:16:00,104.96,104.967,104.923,104.935,230299998.0
2005-02-16 10:17:00,104.941,104.941,104.918,104.924,303899999.0
2005-02-16 10:18:00,104.942,104.95,104.926,104.94,318000002.0
2005-02-16 10:19:00,104.943,104.954,104.919,104.919,224200003.0
2005-02-16 10:20:00,104.935,104.974,104.935,104.963,304599997.0
2005-02-16 10:21:00,104.97,104.975,104.951,104.958,278299996.0
2005-02-16 10:22:00,104.97,104.974,104.941,104.966,255799998.0
2005-02-16 10:23:00,104.963,104.976,104.959,104.974,292299998.0
2005-02-16 10:24:00,104.969,104.975,104.951,104.965,224699998.0
2005-02-16 10:25:00,104.961,104.977,104.96,104.96,343100002.0
2005-02-16 10:26:00,104.965,104.973,104.926,104.96,359500008.0
2005-02-16 10:27:00,104.967,104.988,104.967,104.988,220900003.0
2005-02-16 10:28:00,105.005,105.041,105.005,105.036,187500005.0
2005-02-16 10:29:00,105.037,105.053,105.035,105.035,317099999.0
2005-02-16 10:30:00,105.04,105.053,105.031,105.032,200699996.0
2005-02-16 10:31:00,105.04,105.041,105.034,105.041,225499997.0
2005-02-16 10:32:00,105.036,105.039,105.015,105.022,326699998.0
2005-02-16 10:33:00,105.02,105.025,105.02,105.025,166000000.0
2005-02-16 10:34:00,105.032,105.067,105.032,105.052,237900002.0
2005-02-16 10:35:00,105.028,105.065,104.983,105.065,235700000.0
2005-02-16 10:36:00,105.062,105.072,105.061,105.062,280000002.0
2005-02-16 10:37:00,105.059,105.07,105.055,105.056,433300007.0
2005-02-16 10:38:00,105.067,105.067,105.046,105.058,293100000.0
2005-02-16 10:39:00,105.06,105.064,105.033,105.042,143000001.0
2005-02-16 10:40:00,105.048,105.05,105.04,105.04,62300000.0
2005-02-16 10:41:00,105.041,105.041,105.013,105.017,158599998.0
2005-02-16 10:42:00,105.03,105.032,105.009,105.022,234699995.0
2005-02-16 10:43:00,105.026,105.026,105.007,105.016,218300000.0
2005-02-16 10:44:00,105.005,105.022,105.0,105.003,429700004.0
2005-02-16 10:45:00,105.024,105.033,105.015,105.023,446599998.0
2005-02-16 10:46:00,105.037,105.037,105.01,105.01,171400004.0
2005-02-16 10:47:00,105.022,105.026,105.011,105.026,74100001.0
2005-02-16 10:48:00,105.026,105.026,105.005,105.024,154700000.0
2005-02-16 10:49:00,105.022,105.044,105.021,105.044,242200001.0
2005-02-16 10:50:00,105.057,105.058,105.043,105.048,194899994.0
2005-02-16 10:51:00,105.065,105.07,105.051,105.061,279099998.0
2005-02-16 10:52:00,105.078,105.078,105.043,105.051,262900006.0
2005-02-16 10:53:00,105.04,105.04,105.019,105.034,78000000.0
2005-02-16 10:54:00,105.043,105.043,105.022,105.037,325700001.0
2005-02-16 10:55:00,105.035,105.05,105.03,105.03,289000004.0
2005-02-16 10:56:00,105.027,105.065,105.027,105.057,91099999.0
2005-02-16 10:57:00,105.073,105.079,105.05,105.05,214300003.0
2005-02-16 10:58:00,105.063,105.065,105.053,105.053,266200000.0
2005-02-16 10:59:00,105.073,105.087,105.073,105.077,307100004.0
2005-02-16 11:00:00,105.074,105.081,105.063,105.063,327500005.0
2005-02-16 11:01:00,105.063,105.063,105.02,105.047,189200003.0
2005-02-16 11:02:00,105.06,105.086,105.051,105.085,258099998.0
2005-02-16 11:03:00,105.083,105.09,105.074,105.075,247500000.0
2005-02-16 11:04:00,105.06,105.079,105.051,105.07,156499999.0
2005-02-16 11:05:00,105.083,105.112,105.083,105.095,258599993.0
2005-02-16 11:06:00,105.11,105.111,105.102,105.102,143100004.0
2005-02-16 11:07:00,105.115,105.143,105.115,105.134,136900001.0
2005-02-16 11:08:00,105.111,105.119,105.099,105.109,116300000.0
2005-02-16 11:09:00,105.111,105.124,105.099,105.124,137900000.0
2005-02-16 11:10:00,105.128,105.131,105.121,105.121,198300000.0
2005-02-16 11:11:00,105.115,105.127,105.103,105.108,244199999.0
2005-02-16 11:12:00,105.123,105.148,105.113,105.136,241500005.0
2005-02-16 11:13:00,105.134,105.143,105.125,105.125,332099994.0
2005-02-16 11:14:00,105.123,105.132,105.106,105.108,331500006.0
2005-02-16 11:15:00,105.117,105.131,105.101,105.12,339099998.0
2005-02-16 11:16:00,105.106,105.131,105.106,105.121,274500001.0
2005-02-16 11:17:00,105.163,105.173,105.149,105.168,296900001.0
2005-02-16 11:18:00,105.178,105.178,105.166,105.171,202700006.0
2005-02-16 11:19:00,105.158,105.179,105.158,105.178,235600002.0
2005-02-16 11:20:00,105.177,105.178,105.162,105.162,223300005.0
2005-02-16 11:21:00,105.18,105.189,105.17,105.17,132400000.0
2005-02-16 11:22:00,105.182,105.183,105.162,105.175,286299999.0
2005-02-16 11:23:00,105.162,105.178,105.16,105.171,269099999.0
2005-02-16 11:24:00,105.168,105.179,105.137,105.137,143599999.0
2005-02-16 11:25:00,105.149,105.153,105.11,105.116,257900001.0
2005-02-16 11:26:00,105.126,105.136,105.122,105.128,113000003.0
2005-02-16 11:27:00,105.123,105.153,105.117,105.152,414800004.0
2005-02-16 11:28:00,105.129,105.161,105.129,105.161,125100000.0
2005-02-16 11:29:00,105.138,105.153,105.138,105.138,175300002.0
2005-02-16 11:30:00,105.153,105.153,105.125,105.132,327799993.0
2005-02-16 11:31:00,105.138,105.146,105.133,105.138,218699995.0
2005-02-16 11:32:00,105.138,105.14,105.119,105.128,152999998.0
2005-02-16 11:33:00,105.138,105.157,105.138,105.156,24400000.0
2005-02-16 11:34:00,105.158,105.158,105.143,105.15,159199999.0
2005-02-16 11:35:00,105.138,105.138,105.112,105.112,121600002.0
2005-02-16 11:36:00,105.123,105.146,105.123,105.146,200399994.0
2005-02-16 11:37:00,105.138,105.148,105.124,105.146,254600003.0
2005-02-16 11:38:00,105.135,105.135,105.112,105.123,124200000.0
2005-02-16 11:39:00,105.12,105.126,105.108,105.121,231199995.0
2005-02-16 11:40:00,105.099,105.129,105.099,105.129,249399997.0
2005-02-16 11:41:00,105.106,105.113,105.099,105.108,221100003.0
2005-02-16 11:42:00,105.105,105.105,105.083,105.102,119600000.0
2005-02-16 11:43:00,105.115,105.126,105.104,105.104,252099997.0
2005-02-16 11:44:00,105.123,105.123,105.108,105.108,180899994.0
2005-02-16 11:45:00,105.12,105.125,105.107,105.118,308200002.0
2005-02-16 11:46:00,105.11,105.127,105.11,105.117,504800001.0
2005-02-16 11:47:00,105.121,105.129,105.114,105.129,175200002.0
2005-02-16 11:48:00,105.127,105.127,105.117,105.119,185600001.0
2005-02-16 11:49:00,105.121,105.129,105.12,105.12,135000003.0
2005-02-16 11:50:00,105.125,105.139,105.12,105.136,308500001.0
2005-02-16 11:51:00,105.12,105.12,105.096,105.115,308399998.0
2005-02-16 11:52:00,105.124,105.124,105.115,105.115,295100002.0
2005-02-16 11:53:00,105.108,105.114,105.105,105.105,331100003.0
2005-02-16 11:54:00,105.103,105.109,105.093,105.105,169600000.0
2005-02-16 11:55:00,105.1,105.106,105.087,105.09,233600000.0
2005-02-16 11:56:00,105.088,105.098,105.078,105.092,190999999.0
2005-02-16 11:57:00,105.092,105.1,105.068,105.069,251400000.0
2005-02-16 11:58:00,105.091,105.108,105.085,105.108,128000002.0
2005-02-16 11:59:00,105.094,105.118,105.094,105.118,171500000.0
2005-02-16 12:00:00,105.104,105.118,105.095,105.095,262999995.0
2005-02-16 12:01:00,105.107,105.108,105.095,105.095,180299995.0
2005-02-16 12:02:00,105.105,105.118,105.102,105.102,203600003.0
2005-02-16 12:03:00,105.103,105.103,105.092,105.097,209700002.0
2005-02-16 12:04:00,105.11,105.114,105.099,105.106,213399999.0
2005-02-16 12:05:00,105.115,105.151,105.115,105.151,161099999.0
2005-02-16 12:06:00,105.139,105.149,105.089,105.089,292400005.0
2005-02-16 12:07:00,105.133,105.139,105.122,105.137,231900001.0
2005-02-16 12:08:00,105.126,105.131,105.123,105.125,223399998.0
2005-02-16 12:09:00,105.123,105.138,105.123,105.128,274000001.0
2005-02-16 12:10:00,105.145,105.145,105.134,105.14,289199997.0
2005-02-16 12:11:00,105.16,105.161,105.131,105.156,361600003.0
2005-02-16 12:12:00,105.138,105.156,105.138,105.155,161200002.0
2005-02-16 12:13:00,105.158,105.168,105.158,105.158,299800001.0
2005-02-16 12:14:00,105.167,105.167,105.148,105.157,345000001.0
2005-02-16 12:15:00,105.16,105.16,105.147,105.149,197500001.0
2005-02-16 12:16:00,105.146,105.157,105.146,105.15,189800000.0
2005-02-16 12:17:00,105.159,105.162,105.157,105.157,209800004.0
2005-02-16 12:18:00,105.154,105.163,105.153,105.163,164100000.0
2005-02-16 12:19:00,105.157,105.172,105.156,105.165,182500000.0
2005-02-16 12:20:00,105.159,105.159,105.144,105.144,265500002.0
2005-02-16 12:21:00,105.139,105.148,105.117,105.148,195899999.0
2005-02-16 12:22:00,105.146,105.149,105.138,105.139,195900000.0
2005-02-16 12:23:00,105.136,105.136,105.114,105.125,305700002.0
2005-02-16 12:24:00,105.12,105.131,105.115,105.124,292699999.0
2005-02-16 12:25:00,105.113,105.124,105.112,105.118,329700006.0
2005-02-16 12:26:00,105.121,105.121,105.098,105.098,148099999.0
2005-02-16 12:27:00,105.107,105.107,105.079,105.09,234599998.0
2005-02-16 12:28:00,105.084,105.1,105.084,105.092,241299995.0
2005-02-16 12:29:00,105.1,105.115,105.092,105.115,252400004.0
2005-02-16 12:30:00,105.102,105.103,105.088,105.093,217300002.0
2005-02-16 12:31:00,105.12,105.13,105.1,105.1,248000000.0
2005-02-16 12:32:00,105.11,105.11,105.095,105.101,178700004.0
2005-02-16 12:33:00,105.099,105.109,105.097,105.102,208900002.0
2005-02-16 12:34:00,105.103,105.116,105.092,105.116,233100000.0
2005-02-16 12:35:00,105.117,105.119,105.102,105.112,351100002.0
2005-02-16 12:36:00,105.106,105.12,105.106,105.12,275200000.0
2005-02-16 12:37:00,105.115,105.128,105.112,105.112,117000000.0
2005-02-16 12:38:00,105.118,105.118,105.104,105.104,156900002.0
2005-02-16 12:39:00,105.093,105.108,105.08,105.103,227700001.0
2005-02-16 12:40:00,105.105,105.113,105.087,105.105,263199997.0
2005-02-16 12:41:00,105.114,105.119,105.11,105.11,164700002.0
2005-02-16 12:42:00,105.128,105.13,105.093,105.113,297400002.0
2005-02-16 12:43:00,105.121,105.121,105.103,105.103,111999999.0
2005-02-16 12:44:00,105.113,105.131,105.109,105.121,176200002.0
2005-02-16 12:45:00,105.11,105.125,105.11,105.117,118100001.0
2005-02-16 12:46:00,105.118,105.12,105.109,105.111,367600003.0
2005-02-16 12:47:00,105.13,105.13,105.089,105.09,410399997.0
2005-02-16 12:48:00,105.08,105.101,105.077,105.101,365600006.0
2005-02-16 12:49:00,105.091,105.111,105.087,105.094,461800006.0
2005-02-16 12:50:00,105.083,105.102,105.083,105.092,201000001.0
2005-02-16 12:51:00,105.1,105.104,105.091,105.099,394699998.0
2005-02-16 12:52:00,105.117,105.121,105.11,105.117,236199994.0
2005-02-16 12:53:00,105.113,105.12,105.1,105.1,69000001.0
2005-02-16 12:54:00,105.102,105.115,105.1,105.1,105899999.0
2005-02-16 12:55:00,105.105,105.105,105.078,105.085,197699996.0
2005-02-16 12:56:00,105.095,105.105,105.094,105.102,184300000.0
2005-02-16 12:57:00,105.112,105.127,105.099,105.116,188100002.0
2005-02-16 12:58:00,105.12,105.136,105.106,105.111,347900006.0
2005-02-16 12:59:00,105.115,105.117,105.097,105.105,331199994.0
2005-02-16 13:00:00,105.103,105.11,105.079,105.11,126500002.0
2005-02-16 13:01:00,105.098,105.098,105.082,105.088,247299996.0
2005-02-16 13:02:00,105.094,105.099,105.085,105.085,244900000.0
2005-02-16 13:03:00,105.098,105.098,105.077,105.084,201799998.0
2005-02-16 13:04:00,105.082,105.095,105.082,105.089,257099999.0
2005-02-16 13:05:00,105.078,105.102,105.078,105.082,426200005.0
2005-02-16 13:06:00,105.102,105.109,105.091,105.094,278099995.0
2005-02-16 13:07:00,105.11,105.113,105.102,105.102,90300000.0
2005-02-16 13:08:00,105.129,105.147,105.114,105.114,348400003.0
2005-02-16 13:09:00,105.124,105.124,105.108,105.108,78099998.0
2005-02-16 13:10:00,105.113,105.113,105.076,105.083,175600003.0
2005-02-16 13:11:00,105.08,105.08,105.058,105.073,213500002.0
2005-02-16 13:12:00,105.091,105.108,105.083,105.088,316700003.0
2005-02-16 13:13:00,105.118,105.118,105.093,105.093,211900004.0
2005-02-16 13:14:00,105.117,105.117,105.084,105.084,279100006.0
2005-02-16 13:15:00,105.082,105.094,105.071,105.071,272799999.0
2005-02-16 13:16:00,105.085,105.103,105.085,105.085,206899996.0
2005-02-16 13:17:00,105.098,105.115,105.097,105.104,207300005.0
2005-02-16 13:18:00,105.091,105.092,105.08,105.08,218499995.0
2005-02-16 13:19:00,105.09,105.09,105.072,105.077,166100002.0
2005-02-16 13:20:00,105.068,105.077,105.063,105.077,310400000.0
2005-02-16 13:21:00,105.079,105.079,105.056,105.068,183800000.0
2005-02-16 13:22:00,105.067,105.076,105.057,105.072,233300007.0
2005-02-16 13:23:00,105.072,105.09,105.072,105.084,233799998.0
2005-02-16 13:24:00,105.093,105.115,105.093,105.11,191800007.0
2005-02-16 13:25:00,105.142,105.148,105.109,105.137,358600000.0
2005-02-16 13:26:00,105.162,105.169,105.152,105.154,368899996.0
2005-02-16 13:27:00,105.165,105.175,105.155,105.157,181800004.0
2005-02-16 13:28:00,105.162,105.171,105.162,105.168,258800000.0
2005-02-16 13:29:00,105.172,105.172,105.156,105.165,300100003.0
2005-02-16 13:30:00,105.168,105.177,105.148,105.148,198700001.0
2005-02-16 13:31:00,105.15,105.15,105.136,105.14,386099999.0
2005-02-16 13:32:00,105.138,105.138,105.108,105.11,246300005.0
2005-02-16 13:33:00,105.131,105.131,105.106,105.106,320999995.0
2005-02-16 13:34:00,105.089,105.116,105.078,105.116,263999997.0
2005-02-16 13:35:00,105.122,105.127,105.118,105.127,271299999.0
2005-02-16 13:36:00,105.126,105.128,105.11,105.125,283399995.0
2005-02-16 13:37:00,105.124,105.124,105.104,105.107,117300003.0
2005-02-16 13:38:00,105.113,105.117,105.098,105.114,178900002.0
2005-02-16 13:39:00,105.123,105.125,105.116,105.122,322099998.0
2005-02-16 13:40:00,105.128,105.128,105.106,105.123,275699995.0
2005-02-16 13:41:00,105.11,105.122,105.103,105.118,290900003.0
2005-02-16 13:42:00,105.121,105.121,105.091,105.109,212000004.0
2005-02-16 13:43:00,105.138,105.14,105.114,105.114,88799997.0
2005-02-16 13:44:00,105.102,105.102,105.087,105.09,327300001.0
2005-02-16 13:45:00,105.105,105.106,105.088,105.106,265399997.0
2005-02-16 13:46:00,105.093,105.093,105.075,105.077,290800001.0
2005-02-16 13:47:00,105.091,105.091,105.076,105.078,349600000.0
2005-02-16 13:48:00,105.073,105.073,105.042,105.052,290399996.0
2005-02-16 13:49:00,105.064,105.073,105.043,105.049,371399999.0
2005-02-16 13:50:00,105.081,105.081,105.062,105.066,270100001.0
2005-02-16 13:51:00,105.085,105.085,105.058,105.08,184800004.0
2005-02-16 13:52:00,105.084,105.096,105.084,105.084,194699999.0
2005-02-16 13:53:00,105.084,105.106,105.084,105.088,190700005.0
2005-02-16 13:54:00,105.096,105.102,105.09,105.097,307999998.0
2005-02-16 13:55:00,105.107,105.109,105.096,105.103,215499999.0
2005-02-16 13:56:00,105.089,105.098,105.08,105.086,401400008.0
2005-02-16 13:57:00,105.102,105.102,105.082,105.082,231800000.0
2005-02-16 13:58:00,105.093,105.101,105.064,105.064,263000003.0
2005-02-16 13:59:00,105.104,105.108,105.092,105.102,296600002.0
2005-02-16 14:00:00,105.103,105.117,105.072,105.072,265999999.0
2005-02-16 14:01:00,105.101,105.112,105.094,105.112,214899995.0
2005-02-16 14:02:00,105.09,105.095,105.07,105.07,317099995.0
2005-02-16 14:03:00,105.069,105.076,105.066,105.066,345099996.0
2005-02-16 14:04:00,105.078,105.078,105.065,105.068,310500000.0
2005-02-16 14:05:00,105.063,105.063,105.046,105.05,239200000.0
2005-02-16 14:06:00,105.078,105.08,105.059,105.059,172200002.0
2005-02-16 14:07:00,105.06,105.067,105.049,105.067,295699997.0
2005-02-16 14:08:00,105.063,105.067,105.049,105.062,239799997.0
2005-02-16 14:09:00,105.055,105.055,105.039,105.043,28100000.0
2005-02-16 14:10:00,105.06,105.063,105.054,105.063,86799999.0
2005-02-16 14:11:00,105.06,105.062,105.05,105.057,192800002.0
2005-02-16 14:12:00,105.039,105.048,105.035,105.048,296200002.0
2005-02-16 14:13:00,105.051,105.063,105.051,105.053,258300001.0
2005-02-16 14:14:00,105.063,105.063,105.043,105.043,317299992.0
2005-02-16 14:15:00,105.063,105.063,105.051,105.051,364599998.0
2005-02-16 14:16:00,105.064,105.064,105.048,105.057,200300002.0
2005-02-16 14:17:00,105.054,105.054,105.037,105.053,329500008.0
2005-02-16 14:18:00,105.058,105.058,105.038,105.04,185200002.0
2005-02-16 14:19:00,105.041,105.051,105.02,105.038,286699994.0
2005-02-16 14:20:00,105.033,105.033,105.017,105.023,97500003.0
2005-02-16 14:21:00,105.022,105.047,105.022,105.044,37399999.0
2005-02-16 14:22:00,105.052,105.052,105.012,105.012,169699999.0
2005-02-16 14:23:00,105.028,105.028,104.982,105.019,347600004.0
2005-02-16 14:24:00,105.03,105.038,105.02,105.025,402800005.0
2005-02-16 14:25:00,105.035,105.035,105.028,105.028,250000009.0
2005-02-16 14:26:00,105.043,105.049,105.02,105.022,272899998.0
2005-02-16 14:27:00,105.03,105.033,105.003,105.009,77100000.0
2005-02-16 14:28:00,105.017,105.017,105.001,105.014,382999999.0
2005-02-16 14:29:00,105.012,105.027,105.01,105.023,389200004.0
2005-02-16 14:30:00,105.021,105.021,104.999,105.008,304900001.0
2005-02-16 14:31:00,105.008,105.008,104.98,104.989,193400000.0
2005-02-16 14:32:00,104.973,104.977,104.958,104.972,305899994.0
2005-02-16 14:33:00,104.99,104.997,104.981,104.992,309000005.0
2005-02-16 14:34:00,105.01,105.018,105.005,105.015,188000002.0
2005-02-16 14:35:00,105.013,105.013,104.968,104.991,224500005.0
2005-02-16 14:36:00,105.019,105.022,105.002,105.017,271600004.0
2005-02-16 14:37:00,105.007,105.007,104.961,104.989,134500002.0
2005-02-16 14:38:00,104.988,105.013,104.988,105.013,259500000.0
2005-02-16 14:39:00,105.024,105.03,105.018,105.018,157199997.0
2005-02-16 14:40:00,105.026,105.029,105.004,105.004,225400004.0
2005-02-16 14:41:00,105.013,105.016,104.998,104.999,299499996.0
2005-02-16 14:42:00,104.995,105.007,104.987,104.998,296900002.0
2005-02-16 14:43:00,105.002,105.011,104.997,105.0,397299997.0
2005-02-16 14:44:00,105.016,105.036,105.016,105.032,230599996.0
2005-02-16 14:45:00,105.028,105.028,105.015,105.015,144200001.0
2005-02-16 14:46:00,105.016,105.016,104.991,105.012,51000001.0
2005-02-16 14:47:00,105.032,105.042,105.024,105.024,209700003.0
2005-02-16 14:48:00,105.025,105.035,105.009,105.022,252200006.0
2005-02-16 14:49:00,105.028,105.03,105.009,105.012,218600002.0
2005-02-16 14:50:00,105.007,105.021,105.007,105.008,326200005.0
2005-02-16 14:51:00,105.013,105.019,105.001,105.014,187399999.0
2005-02-16 14:52:00,105.014,105.019,105.004,105.007,413899996.0
2005-02-16 14:53:00,105.016,105.03,105.011,105.021,337000000.0
2005-02-16 14:54:00,105.013,105.027,104.994,105.025,333199997.0
2005-02-16 14:55:00,105.038,105.038,105.018,105.021,272600009.0
2005-02-16 14:56:00,105.028,105.03,105.007,105.015,281100003.0
2005-02-16 14:57:00,105.027,105.027,105.003,105.018,261600001.0
2005-02-16 14:58:00,105.007,105.007,104.975,104.987,263400002.0
2005-02-16 14:59:00,105.001,105.001,104.994,104.994,106899998.0
2005-02-16 15:00:00,104.99,104.99,104.972,104.988,139499999.0
2005-02-16 15:01:00,105.007,105.009,104.983,104.994,222100000.0
2005-02-16 15:02:00,105.012,105.021,104.999,105.009,340900006.0
2005-02-16 15:03:00,105.008,105.008,104.981,104.99,351000001.0
2005-02-16 15:04:00,105.0,105.006,104.975,104.975,229100001.0
2005-02-16 15:05:00,104.988,104.995,104.974,104.987,256299999.0
2005-02-16 15:06:00,104.988,105.0,104.978,105.0,118400001.0
2005-02-16 15:07:00,104.97,105.005,104.97,104.999,207900000.0
2005-02-16 15:08:00,105.012,105.014,104.996,105.01,234099999.0
2005-02-16 15:09:00,105.008,105.008,104.994,105.002,207600004.0
2005-02-16 15:10:00,105.0,105.033,105.0,105.019,290300000.0
2005-02-16 15:11:00,105.042,105.045,105.034,105.045,280500003.0
2005-02-16 15:12:00,105.082,105.091,105.067,105.074,276000003.0
2005-02-16 15:13:00,105.09,105.09,105.026,105.026,412100007.0
2005-02-16 15:14:00,105.04,105.049,105.022,105.027,359899998.0
2005-02-16 15:15:00,105.033,105.043,105.023,105.023,219300000.0
2005-02-16 15:16:00,105.04,105.058,104.998,105.058,348100002.0
2005-02-16 15:17:00,105.053,105.06,105.04,105.04,235900006.0
2005-02-16 15:18:00,105.06,105.061,105.042,105.042,229099999.0
2005-02-16 15:19:00,105.04,105.044,105.027,105.03,357599998.0
2005-02-16 15:20:00,105.05,105.071,105.038,105.046,260199994.0
2005-02-16 15:21:00,105.05,105.067,105.047,105.047,307299999.0
2005-02-16 15:22:00,105.051,105.06,105.048,105.048,159700002.0
2005-02-16 15:23:00,105.053,105.069,105.048,105.063,143199997.0
2005-02-16 15:24:00,105.045,105.061,105.045,105.05,303499996.0
2005-02-16 15:25:00,105.057,105.057,105.032,105.032,195199997.0
2005-02-16 15:26:00,105.02,105.02,104.977,104.993,150200004.0
2005-02-16 15:27:00,105.007,105.007,104.938,104.938,276800010.0
2005-02-16 15:28:00,104.923,104.923,104.838,104.843,249700003.0
2005-02-16 15:29:00,104.867,104.876,104.816,104.816,269899997.0
2005-02-16 15:30:00,104.827,104.875,104.827,104.863,171199999.0
2005-02-16 15:31:00,104.89,104.943,104.89,104.939,86500000.0
2005-02-16 15:32:00,104.957,104.993,104.957,104.993,212999997.0
2005-02-16 15:33:00,104.998,104.998,104.97,104.97,151299998.0
2005-02-16 15:34:00,104.962,104.965,104.927,104.964,162999999.0
2005-02-16 15:35:00,104.96,104.995,104.954,104.954,297499994.0
2005-02-16 15:36:00,104.975,104.984,104.952,104.984,288599998.0
2005-02-16 15:37:00,105.002,105.029,104.975,105.029,182900000.0
2005-02-16 15:38:00,105.051,105.078,105.042,105.078,128800001.0
2005-02-16 15:39:00,105.082,105.1,105.036,105.04,288600003.0
2005-02-16 15:40:00,105.023,105.061,105.015,105.035,334899999.0
2005-02-16 15:41:00,105.037,105.047,105.033,105.033,427499999.0
2005-02-16 15:42:00,105.013,105.036,105.013,105.019,260400002.0
2005-02-16 15:43:00,105.018,105.021,104.995,105.004,364799995.0
2005-02-16 15:44:00,104.968,105.0,104.955,104.992,210299998.0
2005-02-16 15:45:00,104.998,105.0,104.97,104.99,162100000.0
2005-02-16 15:46:00,104.99,104.991,104.936,104.949,430799998.0
2005-02-16 15:47:00,104.962,104.962,104.918,104.918,63699998.0
2005-02-16 15:48:00,104.959,104.982,104.937,104.982,352099999.0
2005-02-16 15:49:00,104.972,104.986,104.969,104.98,254300004.0
2005-02-16 15:50:00,104.978,104.984,104.969,104.982,380499996.0
2005-02-16 15:51:00,104.983,105.023,104.983,105.023,192200000.0
2005-02-16 15:52:00,105.023,105.023,104.998,105.01,186299998.0
2005-02-16 15:53:00,105.021,105.025,105.009,105.025,132700000.0
2005-02-16 15:54:00,105.016,105.016,104.987,104.987,218900000.0
2005-02-16 15:55:00,104.975,104.983,104.959,104.97,364499999.0
2005-02-16 15:56:00,104.97,104.976,104.959,104.968,240299997.0
2005-02-16 15:57:00,104.972,104.988,104.972,104.988,229799995.0
2005-02-16 15:58:00,104.995,105.001,104.975,104.975,128400003.0
2005-02-16 15:59:00,104.97,104.985,104.963,104.963,278599998.0
2005-02-16 16:00:00,104.988,104.99,104.957,104.957,344100002.0
2005-02-16 16:01:00,104.962,104.973,104.959,104.959,250599995.0
2005-02-16 16:02:00,104.973,105.001,104.963,104.993,207000003.0
2005-02-16 16:03:00,105.005,105.009,104.977,104.985,386200001.0
2005-02-16 16:04:00,104.96,104.975,104.953,104.956,240900006.0
2005-02-16 16:05:00,104.98,104.999,104.97,104.987,248400007.0
2005-02-16 16:06:00,105.01,105.015,104.99,105.003,45700000.0
2005-02-16 16:07:00,105.013,105.019,104.99,104.992,472999997.0
2005-02-16 16:08:00,105.004,105.004,104.977,104.988,178100003.0
2005-02-16 16:09:00,105.02,105.02,104.964,104.964,161200001.0
2005-02-16 16:10:00,104.973,104.999,104.973,104.985,217700001.0
2005-02-16 16:11:00,104.99,104.99,104.968,104.975,111599999.0
2005-02-16 16:12:00,104.975,104.992,104.975,104.983,168099999.0
2005-02-16 16:13:00,104.989,105.011,104.988,104.988,324199995.0
2005-02-16 16:14:00,104.98,104.993,104.97,104.991,235900003.0
2005-02-16 16:15:00,104.973,104.997,104.96,104.997,194099997.0
2005-02-16 16:16:00,104.99,105.023,104.99,105.015,165499997.0
2005-02-16 16:17:00,105.028,105.035,105.012,105.016,183200001.0
2005-02-16 16:18:00,105.045,105.057,105.037,105.056,228000000.0
2005-02-16 16:19:00,105.055,105.067,105.038,105.056,233599998.0
2005-02-16 16:20:00,105.07,105.084,105.048,105.048,181099996.0
2005-02-16 16:21:00,105.045,105.058,105.045,105.054,349000007.0
2005-02-16 16:22:00,105.057,105.062,105.036,105.044,159100003.0
2005-02-16 16:23:00,105.037,105.044,105.015,105.015,248200002.0
2005-02-16 16:24:00,105.01,105.02,104.995,105.005,189499998.0
2005-02-16 16:25:00,105.013,105.02,104.997,105.012,294599999.0
2005-02-16 16:26:00,105.002,105.023,105.0,105.0,465299997.0
2005-02-16 16:27:00,104.998,105.016,104.99,105.015,227399999.0
2005-02-16 16:28:00,105.015,105.032,105.015,105.021,156900000.0
2005-02-16 16:29:00,105.03,105.071,105.03,105.058,352400006.0
2005-02-16 16:30:00,105.079,105.079,105.034,105.034,180500000.0
2005-02-16 16:31:00,105.04,105.04,105.015,105.022,188900000.0
2005-02-16 16:32:00,105.025,105.048,105.021,105.04,204999996.0
2005-02-16 16:33:00,105.057,105.057,105.028,105.035,254099995.0
2005-02-16 16:34:00,105.04,105.053,105.032,105.039,324000002.0
2005-02-16 16:35:00,105.032,105.048,105.03,105.032,404100002.0
2005-02-16 16:36:00,105.037,105.037,105.007,105.012,117600001.0
2005-02-16 16:37:00,105.025,105.045,105.025,105.041,200899999.0
2005-02-16 16:38:00,105.042,105.042,105.009,105.014,137299999.0
2005-02-16 16:39:00,105.023,105.034,105.02,105.022,215499995.0
2005-02-16 16:40:00,105.014,105.023,104.995,105.006,240800001.0
2005-02-16 16:41:00,105.022,105.052,105.011,105.04,301799996.0
2005-02-16 16:42:00,105.037,105.037,105.031,105.031,118699997.0
2005-02-16 16:43:00,105.028,105.047,105.028,105.042,272599999.0
2005-02-16 16:44:00,105.04,105.04,105.03,105.03,102800000.0
2005-02-16 16:45:00,105.04,105.042,105.017,105.024,331200002.0
2005-02-16 16:46:00,105.058,105.059,105.043,105.043,325900006.0
2005-02-16 16:47:00,105.078,105.079,105.048,105.054,154000001.0
2005-02-16 16:48:00,105.065,105.067,105.046,105.067,220499997.0
2005-02-16 16:49:00,105.062,105.07,105.047,105.052,217899998.0
2005-02-16 16:50:00,105.069,105.117,105.069,105.101,254900006.0
2005-02-16 16:51:00,105.122,105.154,105.116,105.154,334400004.0
2005-02-16 16:52:00,105.143,105.143,105.088,105.088,354500001.0
2005-02-16 16:53:00,105.085,105.101,105.085,105.098,51400002.0
2005-02-16 16:54:00,105.117,105.117,105.105,105.113,286100001.0
2005-02-16 16:55:00,105.123,105.139,105.123,105.139,182600001.0
2005-02-16 16:56:00,105.148,105.148,105.124,105.126,167599998.0
2005-02-16 16:57:00,105.147,105.147,105.122,105.122,144599996.0
2005-02-16 16:58:00,105.13,105.131,105.1,105.113,213800001.0
2005-02-16 16:59:00,105.115,105.129,105.104,105.119,286800000.0
2005-02-16 17:00:00,105.133,105.189,105.093,105.189,343099992.0
2005-02-16 17:01:00,105.255,105.291,105.223,105.282,311800001.0
2005-02-16 17:02:00,105.257,105.268,105.21,105.21,174699998.0
2005-02-16 17:03:00,105.188,105.255,105.182,105.222,315300003.0
2005-02-16 17:04:00,105.232,105.232,105.139,105.14,136699998.0
2005-02-16 17:05:00,105.153,105.196,105.15,105.187,332600003.0
2005-02-16 17:06:00,105.2,105.262,105.2,105.25,278799999.0
2005-02-16 17:07:00,105.268,105.269,105.214,105.224,115800001.0
2005-02-16 17:08:00,105.24,105.256,105.209,105.212,244300000.0
2005-02-16 17:09:00,105.207,105.249,105.207,105.221,217899995.0
2005-02-16 17:10:00,105.248,105.269,105.232,105.269,256800001.0
2005-02-16 17:11:00,105.285,105.285,105.217,105.218,231600001.0
2005-02-16 17:12:00,105.217,105.258,105.213,105.213,239600004.0
2005-02-16 17:13:00,105.218,105.244,105.205,105.243,403700000.0
2005-02-16 17:14:00,105.243,105.243,105.204,105.217,193300003.0
2005-02-16 17:15:00,105.242,105.261,105.219,105.222,174600001.0
2005-02-16 17:16:00,105.255,105.259,105.24,105.249,344499995.0
2005-02-16 17:17:00,105.295,105.306,105.28,105.29,371399999.0
2005-02-16 17:18:00,105.273,105.299,105.255,105.285,153499995.0
2005-02-16 17:19:00,105.275,105.319,105.271,105.312,276799998.0
2005-02-16 17:20:00,105.342,105.351,105.331,105.345,196399999.0
2005-02-16 17:21:00,105.366,105.45,105.366,105.443,275000006.0
2005-02-16 17:22:00,105.454,105.515,105.454,105.515,145000002.0
2005-02-16 17:23:00,105.513,105.515,105.468,105.468,284500000.0
2005-02-16 17:24:00,105.473,105.473,105.444,105.444,338299999.0
2005-02-16 17:25:00,105.45,105.461,105.446,105.46,215199999.0
2005-02-16 17:26:00,105.461,105.464,105.444,105.445,274800002.0
2005-02-16 17:27:00,105.46,105.491,105.46,105.467,185000002.0
2005-02-16 17:28:00,105.49,105.501,105.473,105.483,218800001.0
2005-02-16 17:29:00,105.472,105.506,105.472,105.472,314800000.0
2005-02-16 17:30:00,105.469,105.493,105.469,105.479,270700000.0
2005-02-16 17:31:00,105.493,105.55,105.493,105.542,269400005.0
2005-02-16 17:32:00,105.568,105.568,105.545,105.563,169099998.0
2005-02-16 17:33:00,105.565,105.576,105.562,105.567,311399999.0
2005-02-16 17:34:00,105.562,105.578,105.56,105.575,302200007.0
2005-02-16 17:35:00,105.587,105.587,105.527,105.527,274200000.0
2005-02-16 17:36:00,105.544,105.653,105.544,105.653,297800004.0
2005-02-16 17:37:00,105.662,105.683,105.661,105.68,231499997.0
2005-02-16 17:38:00,105.695,105.706,105.671,105.676,288299994.0
2005-02-16 17:39:00,105.655,105.655,105.65,105.65,10700000.0
2005-02-16 17:40:00,105.632,105.632,105.623,105.623,107899998.0
2005-02-16 17:41:00,105.632,105.64,105.621,105.621,294899997.0
2005-02-16 17:42:00,105.624,105.638,105.624,105.624,294100002.0
2005-02-16 17:43:00,105.605,105.605,105.564,105.564,227400007.0
2005-02-16 17:44:00,105.575,105.575,105.519,105.539,188499997.0
2005-02-16 17:45:00,105.527,105.565,105.525,105.533,441600004.0
2005-02-16 17:46:00,105.516,105.527,105.51,105.519,267000001.0
2005-02-16 17:47:00,105.51,105.527,105.506,105.514,264399995.0
2005-02-16 17:48:00,105.522,105.526,105.498,105.507,340000000.0
2005-02-16 17:49:00,105.51,105.519,105.488,105.488,215399999.0
2005-02-16 17:50:00,105.498,105.512,105.494,105.494,194000005.0
2005-02-16 17:51:00,105.492,105.492,105.432,105.432,281500002.0
2005-02-16 17:52:00,105.44,105.473,105.44,105.46,227100003.0
2005-02-16 17:53:00,105.485,105.497,105.478,105.489,153900004.0
2005-02-16 17:54:00,105.493,105.509,105.489,105.493,251900004.0
2005-02-16 17:55:00,105.493,105.5,105.479,105.479,175500003.0
2005-02-16 17:56:00,105.48,105.48,105.451,105.451,153400001.0
2005-02-16 17:57:00,105.445,105.445,105.41,105.41,268799995.0
2005-02-16 17:58:00,105.395,105.414,105.38,105.383,176400001.0
2005-02-16 17:59:00,105.399,105.42,105.393,105.416,208000002.0
2005-02-16 18:00:00,105.439,105.45,105.414,105.414,230599999.0
2005-02-16 18:01:00,105.405,105.449,105.405,105.438,2051699995.0
2005-02-16 18:02:00,105.62,105.63,105.62,105.62,1993900009.0
2005-02-16 18:03:00,105.63,105.63,105.62,105.63,1993900009.0
2005-02-16 18:04:00,105.64,105.64,105.61,105.61,1993900009.0
2005-02-16 18:05:00,105.61,105.61,105.58,105.58,1993900009.0
2005-02-16 18:06:00,105.58,105.58,105.56,105.56,1993900009.0
2005-02-16 18:07:00,105.55,105.57,105.55,105.57,1993900009.0
2005-02-16 18:08:00,105.56,105.57,105.55,105.56,1993900009.0
2005-02-16 18:09:00,105.54,105.55,105.52,105.53,1993900009.0
2005-02-16 18:10:00,105.52,105.55,105.51,105.55,1993900009.0
2005-02-16 18:11:00,105.433,105.433,105.414,105.414,1993900009.0
2005-02-16 18:12:00,105.434,105.469,105.432,105.463,1936599986.0
2005-02-16 18:13:00,105.53,105.53,105.52,105.52,1598599994.0
2005-02-16 18:14:00,105.51,105.51,105.5,105.51,1598599994.0
2005-02-16 18:15:00,105.52,105.52,105.51,105.52,1598599994.0
2005-02-16 18:16:00,105.53,105.54,105.51,105.51,1598599994.0
2005-02-16 18:17:00,105.469,105.491,105.454,105.491,1598599994.0
2005-02-16 18:18:00,105.505,105.518,105.482,105.482,2133100002.0
2005-02-16 18:19:00,105.5,105.51,105.5,105.5,1963600009.0
2005-02-16 18:20:00,105.49,105.51,105.47,105.5,1963600009.0
2005-02-16 18:21:00,105.49,105.52,105.48,105.51,1963600009.0
2005-02-16 18:22:00,105.52,105.55,105.51,105.53,1963600009.0
2005-02-16 18:23:00,105.54,105.55,105.52,105.55,1963600009.0
2005-02-16 18:24:00,105.53,105.54,105.52,105.53,1963600009.0
2005-02-16 18:25:00,105.54,105.55,105.54,105.54,1963600009.0
2005-02-16 18:26:00,105.55,105.55,105.53,105.54,1963600009.0
2005-02-16 18:27:00,105.492,105.492,105.475,105.477,1963600009.0
2005-02-16 18:28:00,105.52,105.56,105.5,105.56,1863399995.0
2005-02-16 18:29:00,105.57,105.6,105.56,105.58,1863399995.0
2005-02-16 18:30:00,105.518,105.542,105.512,105.52,1863399995.0
2005-02-16 18:31:00,105.56,105.59,105.56,105.56,2032799998.0
2005-02-16 18:32:00,105.57,105.58,105.56,105.58,2032799998.0
2005-02-16 18:33:00,105.57,105.57,105.54,105.55,2032799998.0
2005-02-16 18:34:00,105.503,105.524,105.503,105.504,2032799998.0
2005-02-16 18:35:00,105.56,105.56,105.55,105.55,1820000001.0
2005-02-16 18:36:00,105.505,105.505,105.488,105.496,1820000001.0
2005-02-16 18:37:00,105.501,105.511,105.498,105.505,1384900000.0
2005-02-16 18:38:00,105.506,105.506,105.455,105.455,1125800006.0
2005-02-16 18:39:00,105.476,105.476,105.443,105.443,800199995.0
2005-02-16 18:40:00,105.445,105.451,105.415,105.422,1699800006.0
2005-02-16 18:41:00,105.419,105.452,105.419,105.446,1487899998.0
2005-02-16 18:42:00,105.475,105.536,105.468,105.523,1642999976.0
2005-02-16 18:43:00,105.54,105.584,105.539,105.547,1109399996.0
2005-02-16 18:44:00,105.548,105.615,105.543,105.586,720999993.0
2005-02-16 18:45:00,105.598,105.617,105.593,105.605,1835399999.0
2005-02-16 18:46:00,105.621,105.634,105.615,105.619,1415699997.0
2005-02-16 18:47:00,105.624,105.64,105.616,105.64,461300004.0
2005-02-16 18:48:00,105.287,105.613,105.287,105.603,1053399999.0
2005-02-16 18:49:00,105.627,105.637,105.621,105.622,1178900002.0
2005-02-16 18:50:00,105.615,105.615,105.589,105.599,1645499997.0
2005-02-16 18:51:00,105.594,105.606,105.568,105.568,1417700000.0
2005-02-16 18:52:00,105.57,105.583,105.558,105.562,1676499990.0
2005-02-16 18:53:00,105.572,105.572,105.543,105.553,1775200014.0
2005-02-16 18:54:00,105.568,105.601,105.54,105.596,1578099991.0
2005-02-16 18:55:00,105.608,105.608,105.575,105.575,1734399973.0
2005-02-16 18:56:00,105.575,105.591,105.567,105.591,366100001.0
2005-02-16 18:57:00,105.597,105.615,105.581,105.603,1052399997.0
2005-02-16 18:58:00,105.608,105.608,105.566,105.578,1329000012.0
2005-02-16 18:59:00,105.58,105.607,105.58,105.594,1525999991.0
2005-02-16 19:00:00,105.595,105.618,105.591,105.592,849700002.0
2005-02-16 19:01:00,105.588,105.61,105.588,105.61,702999999.0
2005-02-16 19:02:00,105.609,105.616,105.585,105.604,729200004.0
2005-02-16 19:03:00,105.611,105.624,105.604,105.615,1695000000.0
2005-02-16 19:04:00,105.617,105.624,105.603,105.603,1029900003.0
2005-02-16 19:05:00,105.607,105.607,105.562,105.566,776300003.0
2005-02-16 19:06:00,105.561,105.57,105.553,105.553,1047900004.0
2005-02-16 19:07:00,105.551,105.564,105.543,105.556,2031099990.0
2005-02-16 19:08:00,105.55,105.554,105.535,105.535,1609900000.0
2005-02-16 19:09:00,105.546,105.546,105.52,105.522,389200000.0
2005-02-16 19:10:00,105.516,105.546,105.506,105.54,721900001.0
2005-02-16 19:11:00,105.548,105.548,105.523,105.523,693500002.0
2005-02-16 19:12:00,105.529,105.532,105.521,105.523,1098600005.0
2005-02-16 19:13:00,105.52,105.527,105.502,105.516,644600007.0
2005-02-16 19:14:00,105.515,105.516,105.496,105.497,748599998.0
2005-02-16 19:15:00,105.492,105.516,105.492,105.5,2038600009.0
2005-02-16 19:16:00,105.522,105.531,105.474,105.49,834899996.0
2005-02-16 19:17:00,105.503,105.503,105.463,105.493,929299995.0
2005-02-16 19:18:00,105.491,105.514,105.487,105.51,656599993.0
2005-02-16 19:19:00,105.502,105.509,105.488,105.495,1551900005.0
2005-02-16 19:20:00,105.491,105.497,105.469,105.48,1008099996.0
2005-02-16 19:21:00,105.493,105.512,105.474,105.474,1058300006.0
2005-02-16 19:22:00,105.511,105.534,105.485,105.522,661600002.0
2005-02-16 19:23:00,105.31,105.31,105.27,105.29,1297699992.0
2005-02-16 19:24:00,105.542,105.542,105.517,105.526,1297699992.0
2005-02-16 19:25:00,105.517,105.543,105.517,105.537,1646400013.0
2005-02-16 19:26:00,105.28,105.3,105.28,105.3,1940199999.0
2005-02-16 19:27:00,105.518,105.528,105.499,105.499,1940199999.0
2005-02-16 19:28:00,105.511,105.556,105.503,105.548,1214899997.0
2005-02-16 19:29:00,105.578,105.599,105.56,105.56,674899992.0
2005-02-16 19:30:00,105.578,105.587,105.552,105.576,754100002.0
2005-02-16 19:31:00,105.573,105.597,105.541,105.541,1407499995.0
2005-02-16 19:32:00,105.577,105.577,105.546,105.573,1546799988.0
2005-02-16 19:33:00,105.575,105.577,105.541,105.541,935700005.0
2005-02-16 19:34:00,105.547,105.56,105.541,105.555,1144900002.0
2005-02-16 19:35:00,105.548,105.561,105.539,105.546,1197499994.0
2005-02-16 19:36:00,105.537,105.568,105.537,105.557,453300002.0
2005-02-16 19:37:00,105.553,105.559,105.55,105.553,274900001.0
2005-02-16 19:38:00,105.545,105.568,105.545,105.551,958699995.0
2005-02-16 19:39:00,105.56,105.567,105.529,105.54,1171900010.0
2005-02-16 19:40:00,105.533,105.538,105.503,105.532,939299995.0
2005-02-16 19:41:00,105.529,105.539,105.514,105.535,932799997.0
2005-02-16 19:42:00,105.527,105.542,105.522,105.522,949599998.0
2005-02-16 19:43:00,105.551,105.551,105.517,105.522,332700004.0
2005-02-16 19:44:00,105.539,105.542,105.518,105.518,934500005.0
2005-02-16 19:45:00,105.525,105.531,105.507,105.516,752599998.0
2005-02-16 19:46:00,105.533,105.533,105.501,105.51,1160500009.0
2005-02-16 19:47:00,105.522,105.54,105.518,105.518,527800000.0
2005-02-16 19:48:00,105.52,105.529,105.502,105.502,1304600011.0
2005-02-16 19:49:00,105.52,105.52,105.476,105.495,715800006.0
2005-02-16 19:50:00,105.497,105.504,105.477,105.489,823400001.0
2005-02-16 19:51:00,105.492,105.492,105.469,105.469,569400006.0
2005-02-16 19:52:00,105.496,105.509,105.468,105.498,840300005.0
2005-02-16 19:53:00,105.497,105.508,105.481,105.495,1240000001.0
2005-02-16 19:54:00,105.485,105.499,105.45,105.45,1776900016.0
2005-02-16 19:55:00,105.438,105.466,105.418,105.428,867799996.0
2005-02-16 19:56:00,105.437,105.453,105.423,105.444,1015200005.0
2005-02-16 19:57:00,105.461,105.478,105.44,105.448,479699999.0
2005-02-16 19:58:00,105.46,105.46,105.412,105.425,1361899991.0
2005-02-16 19:59:00,105.418,105.457,105.404,105.443,949500002.0
2005-02-16 20:00:00,105.446,105.45,105.396,105.396,327699999.0
2005-02-16 20:01:00,105.41,105.441,105.398,105.433,485699999.0
2005-02-16 20:02:00,105.446,105.454,105.416,105.429,1420100004.0
2005-02-16 20:03:00,105.443,105.451,105.429,105.429,684200005.0
2005-02-16 20:04:00,105.433,105.44,105.42,105.425,602900002.0
2005-02-16 20:05:00,105.429,105.441,105.418,105.419,796200002.0
2005-02-16 20:06:00,105.407,105.411,105.397,105.397,1665200003.0
2005-02-16 20:07:00,105.4,105.412,105.396,105.397,830699993.0
2005-02-16 20:08:00,105.396,105.396,105.366,105.385,778399998.0
2005-02-16 20:09:00,105.396,105.402,105.382,105.397,1172300000.0
2005-02-16 20:10:00,105.405,105.419,105.396,105.402,819600005.0
2005-02-16 20:11:00,105.404,105.404,105.367,105.369,1721599986.0
2005-02-16 20:12:00,105.24,105.25,105.24,105.24,840800004.0
2005-02-16 20:13:00,105.259,105.261,105.231,105.244,840800004.0
2005-02-16 20:14:00,105.245,105.247,105.202,105.202,1328499995.0
2005-02-16 20:15:00,105.214,105.236,105.187,105.226,1470099986.0
2005-02-16 20:16:00,105.232,105.277,105.232,105.263,1295299996.0
2005-02-16 20:17:00,105.286,105.316,105.28,105.293,1119599993.0
2005-02-16 20:18:00,105.29,105.306,105.279,105.29,208499998.0
2005-02-16 20:19:00,105.32,105.32,105.26,105.26,1028299998.0
2005-02-16 20:20:00,105.272,105.307,105.263,105.269,815099991.0
2005-02-16 20:21:00,105.259,105.288,105.259,105.286,1318900009.0
2005-02-16 20:22:00,105.302,105.331,105.293,105.317,1502399995.0
2005-02-16 20:23:00,105.312,105.312,105.271,105.271,635500002.0
2005-02-16 20:24:00,105.274,105.282,105.257,105.267,682100002.0
2005-02-16 20:25:00,105.283,105.283,105.259,105.26,849499997.0
2005-02-16 20:26:00,105.263,105.289,105.263,105.289,714400009.0
2005-02-16 20:27:00,105.29,105.29,105.269,105.269,1178699997.0
2005-02-16 20:28:00,105.262,105.262,105.244,105.25,2139900016.0
2005-02-16 20:29:00,105.27,105.27,105.27,105.27,655799999.0
2005-02-16 20:30:00,105.26,105.26,105.26,105.26,655799999.0
2005-02-16 20:31:00,105.25,105.27,105.25,105.27,655799999.0
2005-02-16 20:32:00,105.26,105.26,105.24,105.24,655799999.0
2005-02-16 20:33:00,105.245,105.261,105.238,105.238,655799999.0
2005-02-16 20:34:00,105.235,105.237,105.221,105.233,596500006.0
2005-02-16 20:35:00,105.241,105.241,105.208,105.208,585900000.0
2005-02-16 20:36:00,105.213,105.213,105.198,105.198,373899998.0
2005-02-16 20:37:00,105.198,105.222,105.198,105.222,386800003.0
2005-02-16 20:38:00,105.202,105.21,105.186,105.195,948299996.0
2005-02-16 20:39:00,105.204,105.212,105.198,105.198,1071100001.0
2005-02-16 20:40:00,105.28,105.3,105.28,105.3,1151499998.0
2005-02-16 20:41:00,105.243,105.243,105.226,105.243,1151499998.0
2005-02-16 20:42:00,105.229,105.239,105.214,105.214,1211800001.0
2005-02-16 20:43:00,105.22,105.232,105.216,105.225,1586699990.0
2005-02-16 20:44:00,105.233,105.233,105.217,105.217,1644700003.0
2005-02-16 20:45:00,105.225,105.24,105.213,105.213,1459299994.0
2005-02-16 20:46:00,105.228,105.245,105.214,105.228,1232099999.0
2005-02-16 20:47:00,105.231,105.231,105.19,105.223,2066900006.0
2005-02-16 20:48:00,105.218,105.231,105.214,105.217,1101899989.0
2005-02-16 20:49:00,105.208,105.212,105.202,105.208,1391799992.0
2005-02-16 20:50:00,105.202,105.217,105.199,105.2,1622800008.0
2005-02-16 20:51:00,105.207,105.222,105.202,105.222,760400000.0
2005-02-16 20:52:00,105.22,105.226,105.213,105.22,156300000.0
2005-02-16 20:53:00,105.225,105.231,105.212,105.231,1267199999.0
2005-02-16 20:54:00,105.215,105.222,105.209,105.209,555800003.0
2005-02-16 20:55:00,105.214,105.222,105.202,105.202,1760500009.0
2005-02-16 20:56:00,105.215,105.222,105.204,105.222,583500004.0
2005-02-16 20:57:00,105.215,105.234,105.205,105.233,1823099996.0
2005-02-16 20:58:00,105.3,105.3,105.29,105.29,1224200001.0
2005-02-16 20:59:00,105.28,105.29,105.28,105.28,1224200001.0
2005-02-16 21:00:00,105.27,105.28,105.26,105.26,1224200001.0
2005-02-16 21:01:00,105.233,105.233,105.211,105.212,1224200001.0
2005-02-16 21:02:00,105.215,105.224,105.193,105.193,949800002.0
2005-02-16 21:03:00,105.197,105.206,105.184,105.184,952899992.0
2005-02-16 21:04:00,105.193,105.215,105.192,105.213,493200002.0
2005-02-16 21:05:00,105.215,105.221,105.2,105.2,845600000.0
2005-02-16 21:06:00,105.21,105.212,105.196,105.2,784400005.0
2005-02-16 21:07:00,105.202,105.222,105.193,105.205,1573099997.0
2005-02-16 21:08:00,105.209,105.216,105.201,105.208,706300000.0
2005-02-16 21:09:00,105.205,105.246,105.205,105.211,268200005.0
2005-02-16 21:10:00,105.214,105.237,105.199,105.22,544200009.0
2005-02-16 21:11:00,105.24,105.242,105.236,105.241,164800002.0
2005-02-16 21:12:00,105.218,105.247,105.218,105.236,351700001.0
2005-02-16 21:13:00,105.226,105.25,105.224,105.238,886300001.0
2005-02-16 21:14:00,105.25,105.25,105.231,105.246,1335799994.0
2005-02-16 21:15:00,105.242,105.251,105.239,105.249,1605600017.0
2005-02-16 21:16:00,105.255,105.27,105.254,105.254,1050399996.0
2005-02-16 21:17:00,105.26,105.27,105.255,105.255,1751700006.0
2005-02-16 21:18:00,105.257,105.263,105.249,105.251,1057699996.0
2005-02-16 21:19:00,105.26,105.278,105.26,105.265,1369599985.0
2005-02-16 21:20:00,105.275,105.283,105.267,105.275,1523900008.0
2005-02-16 21:21:00,105.283,105.283,105.264,105.27,1249800016.0
2005-02-16 21:22:00,105.268,105.27,105.258,105.263,2082399998.0
2005-02-16 21:23:00,105.265,105.278,105.256,105.257,1290999996.0
2005-02-16 21:24:00,105.278,105.287,105.264,105.287,1644100004.0
2005-02-16 21:25:00,105.28,105.294,105.277,105.287,1733200005.0
2005-02-16 21:26:00,105.293,105.3,105.291,105.291,1026800003.0
2005-02-16 21:27:00,105.307,105.309,105.289,105.297,864499999.0
2005-02-16 21:28:00,105.289,105.292,105.275,105.275,370000002.0
2005-02-16 21:29:00,105.272,105.272,105.246,105.256,961100000.0
2005-02-16 21:30:00,105.268,105.273,105.252,105.253,832100002.0
2005-02-16 21:31:00,105.242,105.256,105.24,105.248,249299999.0
2005-02-16 21:32:00,105.255,105.26,105.237,105.237,730800004.0
2005-02-16 21:33:00,105.242,105.25,105.221,105.243,449700003.0
2005-02-16 21:34:00,105.243,105.25,105.225,105.238,465399995.0
2005-02-16 21:35:00,105.26,105.262,105.24,105.248,280200006.0
2005-02-16 21:36:00,105.254,105.267,105.246,105.257,395099998.0
2005-02-16 21:37:00,105.251,105.262,105.251,105.253,422400001.0
2005-02-16 21:38:00,105.264,105.264,105.249,105.249,159199999.0
2005-02-16 21:39:00,105.259,105.264,105.254,105.264,518899999.0
2005-02-16 21:40:00,105.269,105.288,105.269,105.288,493700001.0
2005-02-16 21:41:00,105.285,105.305,105.283,105.283,815999996.0
2005-02-16 21:42:00,105.293,105.302,105.287,105.295,1101600003.0
2005-02-16 21:43:00,105.303,105.303,105.288,105.291,557100005.0
2005-02-16 21:44:00,105.289,105.306,105.268,105.295,1246900005.0
2005-02-16 21:45:00,105.285,105.296,105.267,105.267,748300008.0
2005-02-16 21:46:00,105.262,105.292,105.262,105.292,773400010.0
2005-02-16 21:47:00,105.267,105.276,105.249,105.266,631500000.0
2005-02-16 21:48:00,105.263,105.276,105.263,105.265,1100499993.0
2005-02-16 21:49:00,105.275,105.291,105.272,105.291,369900004.0
2005-02-16 21:50:00,105.288,105.296,105.282,105.283,393300006.0
2005-02-16 21:51:00,105.288,105.314,105.288,105.304,487200000.0
2005-02-16 21:52:00,105.3,105.306,105.28,105.28,118999998.0
2005-02-16 21:53:00,105.291,105.291,105.268,105.268,350699999.0
2005-02-16 21:54:00,105.265,105.289,105.257,105.268,657799995.0
2005-02-16 21:55:00,105.268,105.275,105.261,105.261,200000004.0
2005-02-16 21:56:00,105.275,105.281,105.265,105.265,484699987.0
2005-02-16 21:57:00,105.27,105.289,105.27,105.285,324000001.0
2005-02-16 21:58:00,105.28,105.289,105.28,105.28,80800000.0
2005-02-16 21:59:00,105.284,105.291,105.27,105.272,743500006.0
2005-02-16 22:00:00,105.268,105.268,105.242,105.242,819999998.0
2005-02-16 22:01:00,105.244,105.269,105.244,105.264,838300006.0
2005-02-16 22:02:00,105.262,105.272,105.26,105.268,724300001.0
2005-02-16 22:03:00,105.262,105.279,105.262,105.27,415600004.0
2005-02-16 22:04:00,105.281,105.295,105.274,105.274,688500001.0
2005-02-16 22:05:00,105.29,105.312,105.29,105.312,366699997.0
2005-02-16 22:06:00,105.333,105.333,105.318,105.318,114599999.0
2005-02-16 22:07:00,105.328,105.336,105.316,105.334,553399998.0
2005-02-16 22:08:00,105.347,105.36,105.323,105.325,361099996.0
2005-02-16 22:09:00,105.35,105.359,105.345,105.35,287299996.0
2005-02-16 22:10:00,105.37,105.374,105.344,105.35,300699994.0
2005-02-16 22:11:00,105.358,105.359,105.344,105.345,659900004.0
2005-02-16 22:12:00,105.353,105.353,105.335,105.339,253600008.0
2005-02-16 22:13:00,105.36,105.364,105.334,105.334,414400001.0
2005-02-16 22:14:00,105.353,105.354,105.33,105.347,390800001.0
2005-02-16 22:15:00,105.34,105.349,105.338,105.338,226900003.0
2005-02-16 22:16:00,105.34,105.34,105.319,105.323,781500007.0
2005-02-16 22:17:00,105.343,105.357,105.336,105.342,300400001.0
2005-02-16 22:18:00,105.351,105.363,105.343,105.344,531900010.0
2005-02-16 22:19:00,105.33,105.352,105.329,105.352,489000003.0
2005-02-16 22:20:00,105.36,105.366,105.351,105.351,196599999.0
2005-02-16 22:21:00,105.38,105.383,105.362,105.38,269100002.0
2005-02-16 22:22:00,105.398,105.4,105.382,105.384,192399999.0
2005-02-16 22:23:00,105.39,105.396,105.362,105.362,216200002.0
2005-02-16 22:24:00,105.383,105.396,105.377,105.386,536199996.0
2005-02-16 22:25:00,105.396,105.403,105.388,105.403,303499996.0
2005-02-16 22:26:00,105.405,105.405,105.374,105.374,343300002.0
2005-02-16 22:27:00,105.38,105.38,105.354,105.374,830100002.0
2005-02-16 22:28:00,105.38,105.385,105.37,105.383,342199991.0
2005-02-16 22:29:00,105.392,105.394,105.381,105.381,241900006.0
2005-02-16 22:30:00,105.397,105.397,105.385,105.396,299999993.0
2005-02-16 22:31:00,105.397,105.412,105.395,105.395,176900003.0
2005-02-16 22:32:00,105.4,105.412,105.394,105.4,591100000.0
2005-02-16 22:33:00,105.41,105.425,105.41,105.412,967000003.0
2005-02-16 22:34:00,105.408,105.437,105.408,105.416,1072400004.0
2005-02-16 22:35:00,105.422,105.428,105.407,105.41,279999997.0
2005-02-16 22:36:00,105.419,105.426,105.405,105.405,972299994.0
2005-02-16 22:37:00,105.411,105.411,105.399,105.406,228200006.0
2005-02-16 22:38:00,105.41,105.41,105.395,105.395,230800005.0
2005-02-16 22:39:00,105.4,105.414,105.399,105.41,288700007.0
2005-02-16 22:40:00,105.42,105.424,105.411,105.419,583900002.0
2005-02-16 22:41:00,105.418,105.418,105.407,105.407,173099998.0
2005-02-16 22:42:00,105.404,105.411,105.397,105.399,314800005.0
2005-02-16 22:43:00,105.407,105.415,105.399,105.399,367000002.0
2005-02-16 22:44:00,105.404,105.417,105.404,105.405,215099999.0
2005-02-16 22:45:00,105.419,105.426,105.397,105.406,859300005.0
2005-02-16 22:46:00,105.41,105.415,105.399,105.401,265799997.0
2005-02-16 22:47:00,105.421,105.421,105.398,105.398,221000000.0
2005-02-16 22:48:00,105.4,105.412,105.39,105.39,378200005.0
2005-02-16 22:49:00,105.415,105.415,105.398,105.415,224900001.0
2005-02-16 22:50:00,105.408,105.408,105.389,105.39,544700003.0
2005-02-16 22:51:00,105.396,105.402,105.391,105.393,290799999.0
2005-02-16 22:52:00,105.369,105.401,105.369,105.377,207600001.0
2005-02-16 22:53:00,105.394,105.394,105.36,105.362,285999998.0
2005-02-16 22:54:00,105.37,105.396,105.363,105.391,158400001.0
2005-02-16 22:55:00,105.4,105.4,105.382,105.39,320099997.0
2005-02-16 22:56:00,105.4,105.408,105.396,105.404,333700002.0
2005-02-16 22:57:00,105.389,105.403,105.379,105.403,277499999.0
2005-02-16 22:58:00,105.396,105.411,105.384,105.391,188899997.0
2005-02-16 22:59:00,105.392,105.414,105.388,105.388,448899999.0
2005-02-16 23:00:00,105.389,105.428,105.389,105.42,250599996.0
2005-02-16 23:01:00,105.428,105.428,105.407,105.408,123700000.0
2005-02-16 23:02:00,105.43,105.43,105.416,105.419,156999999.0
2005-02-16 23:03:00,105.407,105.427,105.407,105.424,227999998.0
2005-02-16 23:04:00,105.415,105.417,105.407,105.407,85600000.0
2005-02-16 23:05:00,105.417,105.417,105.406,105.406,286100001.0
2005-02-16 23:06:00,105.425,105.425,105.404,105.404,254599998.0
2005-02-16 23:07:00,105.424,105.424,105.404,105.404,145899999.0
2005-02-16 23:08:00,105.405,105.405,105.379,105.379,379500001.0
2005-02-16 23:09:00,105.396,105.402,105.387,105.395,172400004.0
2005-02-16 23:10:00,105.392,105.399,105.387,105.39,362499999.0
2005-02-16 23:11:00,105.395,105.395,105.37,105.378,121600002.0
2005-02-16 23:12:00,105.381,105.383,105.37,105.372,350299993.0
2005-02-16 23:13:00,105.391,105.391,105.369,105.369,268199999.0
2005-02-16 23:14:00,105.379,105.388,105.367,105.367,114900002.0
2005-02-16 23:15:00,105.362,105.38,105.362,105.367,232900000.0
2005-02-16 23:16:00,105.358,105.365,105.358,105.358,301799998.0
2005-02-16 23:17:00,105.365,105.365,105.354,105.354,251700004.0
2005-02-16 23:18:00,105.378,105.381,105.363,105.368,203000000.0
2005-02-16 23:19:00,105.352,105.365,105.352,105.356,200299999.0
2005-02-16 23:20:00,105.355,105.368,105.347,105.368,301700006.0
2005-02-16 23:21:00,105.371,105.372,105.361,105.361,239700004.0
2005-02-16 23:22:00,105.377,105.392,105.364,105.392,315599999.0
2005-02-16 23:23:00,105.39,105.39,105.378,105.378,138800001.0
2005-02-16 23:24:00,105.363,105.392,105.363,105.385,120700002.0
2005-02-16 23:25:00,105.387,105.391,105.385,105.388,369600005.0
2005-02-16 23:26:00,105.394,105.396,105.384,105.395,344499996.0
2005-02-16 23:27:00,105.377,105.386,105.365,105.382,158000001.0
2005-02-16 23:28:00,105.39,105.39,105.375,105.379,136399997.0
2005-02-16 23:29:00,105.398,105.405,105.38,105.389,140100000.0
2005-02-16 23:30:00,105.37,105.395,105.37,105.38,363600002.0
2005-02-16 23:31:00,105.387,105.39,105.385,105.387,361200006.0
2005-02-16 23:32:00,105.39,105.401,105.386,105.395,287299996.0
2005-02-16 23:33:00,105.395,105.399,105.378,105.38,384700000.0
2005-02-16 23:34:00,105.388,105.388,105.371,105.38,226999997.0
2005-02-16 23:35:00,105.401,105.401,105.381,105.385,339300000.0
2005-02-16 23:36:00,105.399,105.409,105.393,105.409,536999999.0
2005-02-16 23:37:00,105.4,105.415,105.396,105.408,271199996.0
2005-02-16 23:38:00,105.416,105.416,105.398,105.409,134799998.0
2005-02-16 23:39:00,105.407,105.407,105.401,105.404,259600000.0
2005-02-16 23:40:00,105.42,105.431,105.401,105.415,310299995.0
2005-02-16 23:41:00,105.435,105.445,105.417,105.417,251399995.0
2005-02-16 23:42:00,105.432,105.435,105.406,105.415,233999999.0
2005-02-16 23:43:00,105.438,105.444,105.434,105.444,256300001.0
2005-02-16 23:44:00,105.438,105.438,105.422,105.422,222100003.0
2005-02-16 23:45:00,105.43,105.438,105.424,105.427,238899999.0
2005-02-16 23:46:00,105.422,105.422,105.408,105.409,245699999.0
2005-02-16 23:47:00,105.413,105.422,105.404,105.411,294600000.0
2005-02-16 23:48:00,105.405,105.43,105.395,105.43,395200000.0
2005-02-16 23:49:00,105.427,105.427,105.393,105.393,300600000.0
2005-02-16 23:50:00,105.4,105.411,105.397,105.399,140599997.0
2005-02-16 23:51:00,105.403,105.411,105.393,105.398,149300002.0
2005-02-16 23:52:00,105.407,105.407,105.387,105.395,188300002.0
2005-02-16 23:53:00,105.41,105.41,105.399,105.408,354800000.0
2005-02-16 23:54:00,105.408,105.416,105.396,105.412,229499999.0
2005-02-16 23:55:00,105.398,105.41,105.39,105.41,135200001.0
2005-02-16 23:56:00,105.42,105.42,105.395,105.399,406699999.0
2005-02-16 23:57:00,105.402,105.413,105.393,105.393,176399998.0
2005-02-16 23:58:00,105.4,105.407,105.393,105.393,108600000.0
2005-02-16 23:59:00,105.408,105.41,105.392,105.392,175799995.0
2005-02-17 00:00:00,105.392,105.419,105.382,105.419,271100000.0
2005-02-17 00:01:00,105.412,105.416,105.399,105.413,271300007.0
2005-02-17 00:02:00,105.396,105.396,105.363,105.371,243800004.0
2005-02-17 00:03:00,105.375,105.379,105.358,105.379,166500001.0
2005-02-17 00:04:00,105.384,105.384,105.356,105.377,229299999.0
2005-02-17 00:05:00,105.387,105.387,105.355,105.367,240899999.0
2005-02-17 00:06:00,105.358,105.378,105.353,105.378,217000000.0
2005-02-17 00:07:00,105.367,105.372,105.345,105.345,195200000.0
2005-02-17 00:08:00,105.357,105.358,105.319,105.324,246800001.0
2005-02-17 00:09:00,105.323,105.33,105.305,105.33,441600002.0
2005-02-17 00:10:00,105.338,105.338,105.318,105.333,269400004.0
2005-02-17 00:11:00,105.322,105.33,105.313,105.313,320799991.0
2005-02-17 00:12:00,105.324,105.35,105.319,105.35,167999998.0
2005-02-17 00:13:00,105.34,105.35,105.337,105.35,263200000.0
2005-02-17 00:14:00,105.341,105.341,105.312,105.312,367300003.0
2005-02-17 00:15:00,105.333,105.341,105.333,105.339,86299998.0
2005-02-17 00:16:00,105.336,105.341,105.325,105.325,201400000.0
2005-02-17 00:17:00,105.338,105.346,105.335,105.336,241100003.0
2005-02-17 00:18:00,105.345,105.348,105.334,105.348,302399999.0
2005-02-17 00:19:00,105.353,105.353,105.322,105.327,176100000.0
2005-02-17 00:20:00,105.344,105.355,105.337,105.34,153000002.0
2005-02-17 00:21:00,105.345,105.352,105.33,105.351,284300001.0
2005-02-17 00:22:00,105.35,105.366,105.333,105.337,315300006.0
2005-02-17 00:23:00,105.347,105.35,105.325,105.325,161999998.0
2005-02-17 00:24:00,105.328,105.34,105.328,105.33,353599999.0
2005-02-17 00:25:00,105.32,105.351,105.32,105.344,175799997.0
2005-02-17 00:26:00,105.336,105.341,105.324,105.324,127000001.0
2005-02-17 00:27:00,105.337,105.337,105.32,105.32,191299999.0
2005-02-17 00:28:00,105.326,105.326,105.309,105.315,100300001.0
2005-02-17 00:29:00,105.328,105.328,105.309,105.323,172800003.0
2005-02-17 00:30:00,105.322,105.338,105.316,105.336,251100006.0
2005-02-17 00:31:00,105.328,105.328,105.303,105.31,241300000.0
2005-02-17 00:32:00,105.328,105.328,105.309,105.312,126599999.0
2005-02-17 00:33:00,105.335,105.34,105.323,105.34,285399995.0
2005-02-17 00:34:00,105.325,105.336,105.308,105.315,224899996.0
2005-02-17 00:35:00,105.332,105.344,105.32,105.344,445399993.0
2005-02-17 00:36:00,105.35,105.355,105.324,105.324,149600001.0
2005-02-17 00:37:00,105.351,105.351,105.33,105.333,160300001.0
2005-02-17 00:38:00,105.334,105.334,105.314,105.314,204200000.0
2005-02-17 00:39:00,105.308,105.324,105.301,105.324,302300002.0
2005-02-17 00:40:00,105.333,105.333,105.319,105.319,219500001.0
2005-02-17 00:41:00,105.308,105.323,105.308,105.323,222799999.0
2005-02-17 00:42:00,105.313,105.327,105.303,105.321,348099996.0
2005-02-17 00:43:00,105.32,105.325,105.304,105.31,346200007.0
2005-02-17 00:44:00,105.329,105.334,105.319,105.325,259499997.0
2005-02-17 00:45:00,105.338,105.338,105.321,105.334,234599995.0
2005-02-17 00:46:00,105.327,105.327,105.308,105.315,180899997.0
2005-02-17 00:47:00,105.338,105.345,105.324,105.328,219200004.0
2005-02-17 00:48:00,105.323,105.332,105.322,105.322,230400009.0
2005-02-17 00:49:00,105.322,105.34,105.316,105.34,224400004.0
2005-02-17 00:50:00,105.333,105.343,105.33,105.343,99399999.0
2005-02-17 00:51:00,105.312,105.336,105.312,105.336,190900004.0
2005-02-17 00:52:00,105.345,105.354,105.334,105.354,488099994.0
2005-02-17 00:53:00,105.333,105.345,105.332,105.332,148799998.0
2005-02-17 00:54:00,105.336,105.348,105.328,105.346,304500002.0
2005-02-17 00:55:00,105.335,105.344,105.329,105.335,324899997.0
2005-02-17 00:56:00,105.345,105.347,105.332,105.332,243000000.0
2005-02-17 00:57:00,105.326,105.357,105.326,105.351,255099998.0
2005-02-17 00:58:00,105.353,105.367,105.348,105.352,250799999.0
2005-02-17 00:59:00,105.358,105.362,105.356,105.362,70900000.0
2005-02-17 01:00:00,105.363,105.384,105.363,105.383,53699999.0
2005-02-17 01:01:00,105.379,105.379,105.354,105.355,325300006.0
2005-02-17 01:02:00,105.355,105.362,105.345,105.353,174899998.0
2005-02-17 01:03:00,105.363,105.378,105.337,105.378,138100003.0
2005-02-17 01:04:00,105.352,105.36,105.342,105.36,174100000.0
2005-02-17 01:05:00,105.357,105.357,105.353,105.353,46600000.0
2005-02-17 01:06:00,105.365,105.37,105.348,105.349,250199996.0
2005-02-17 01:07:00,105.371,105.371,105.356,105.358,200100004.0
2005-02-17 01:08:00,105.344,105.344,105.327,105.335,335900000.0
2005-02-17 01:09:00,105.358,105.36,105.342,105.342,255999995.0
2005-02-17 01:10:00,105.349,105.364,105.349,105.35,201199996.0
2005-02-17 01:11:00,105.365,105.375,105.362,105.371,160400002.0
2005-02-17 01:12:00,105.383,105.383,105.368,105.374,118700001.0
2005-02-17 01:13:00,105.377,105.398,105.365,105.365,338899997.0
2005-02-17 01:14:00,105.397,105.397,105.383,105.392,108200002.0
2005-02-17 01:15:00,105.402,105.423,105.401,105.413,359500000.0
2005-02-17 01:16:00,105.427,105.428,105.408,105.409,210600001.0
2005-02-17 01:17:00,105.412,105.412,105.396,105.397,277199995.0
2005-02-17 01:18:00,105.402,105.417,105.402,105.417,72900001.0
2005-02-17 01:19:00,105.4,105.42,105.39,105.42,183099998.0
2005-02-17 01:20:00,105.398,105.398,105.331,105.368,249900002.0
2005-02-17 01:21:00,105.378,105.401,105.374,105.401,142200001.0
2005-02-17 01:22:00,105.392,105.392,105.367,105.373,259599998.0
2005-02-17 01:23:00,105.382,105.396,105.382,105.387,156599999.0
2005-02-17 01:24:00,105.383,105.383,105.37,105.372,328399997.0
2005-02-17 01:25:00,105.38,105.38,105.358,105.365,308799999.0
2005-02-17 01:26:00,105.37,105.386,105.36,105.376,272500002.0
2005-02-17 01:27:00,105.382,105.389,105.38,105.382,114599999.0
2005-02-17 01:28:00,105.37,105.376,105.361,105.368,331200009.0
2005-02-17 01:29:00,105.382,105.392,105.381,105.391,245400001.0
2005-02-17 01:30:00,105.38,105.382,105.38,105.38,273400003.0
2005-02-17 01:31:00,105.382,105.402,105.382,105.402,152499996.0
2005-02-17 01:32:00,105.388,105.399,105.386,105.396,304599999.0
2005-02-17 01:33:00,105.413,105.42,105.4,105.4,131899998.0
2005-02-17 01:34:00,105.4,105.419,105.394,105.394,360800002.0
2005-02-17 01:35:00,105.392,105.419,105.39,105.416,192500003.0
2005-02-17 01:36:00,105.418,105.423,105.401,105.407,264399998.0
2005-02-17 01:37:00,105.415,105.422,105.402,105.406,177900003.0
2005-02-17 01:38:00,105.432,105.444,105.414,105.42,325499999.0
2005-02-17 01:39:00,105.435,105.435,105.419,105.419,144499998.0
2005-02-17 01:40:00,105.42,105.432,105.42,105.427,101900000.0
2005-02-17 01:41:00,105.43,105.445,105.425,105.439,312699999.0
2005-02-17 01:42:00,105.456,105.46,105.435,105.446,318200000.0
2005-02-17 01:43:00,105.453,105.484,105.446,105.483,295599995.0
2005-02-17 01:44:00,105.486,105.487,105.475,105.485,335599996.0
2005-02-17 01:45:00,105.476,105.488,105.469,105.469,291999999.0
2005-02-17 01:46:00,105.482,105.491,105.478,105.488,164499999.0
2005-02-17 01:47:00,105.491,105.491,105.467,105.476,220300005.0
2005-02-17 01:48:00,105.498,105.502,105.485,105.488,223199999.0
2005-02-17 01:49:00,105.522,105.532,105.511,105.511,305699999.0
2005-02-17 01:50:00,105.508,105.508,105.495,105.495,228000000.0
2005-02-17 01:51:00,105.477,105.477,105.427,105.46,227800004.0
2005-02-17 01:52:00,105.485,105.485,105.456,105.456,139700001.0
2005-02-17 01:53:00,105.47,105.478,105.469,105.469,252500005.0
2005-02-17 01:54:00,105.471,105.484,105.464,105.464,262899993.0
2005-02-17 01:55:00,105.485,105.49,105.463,105.49,79600000.0
2005-02-17 01:56:00,105.469,105.476,105.466,105.476,95000000.0
2005-02-17 01:57:00,105.473,105.5,105.473,105.497,358500001.0
2005-02-17 01:58:00,105.508,105.526,105.508,105.52,357199996.0
2005-02-17 01:59:00,105.517,105.517,105.477,105.477,337899996.0
2005-02-17 02:00:00,105.483,105.483,105.468,105.473,221599998.0
2005-02-17 02:01:00,105.485,105.491,105.476,105.483,243300004.0
2005-02-17 02:02:00,105.486,105.487,105.453,105.453,272200005.0
2005-02-17 02:03:00,105.45,105.458,105.435,105.435,218000003.0
2005-02-17 02:04:00,105.433,105.437,105.421,105.421,116000002.0
2005-02-17 02:05:00,105.415,105.415,105.391,105.391,253900003.0
2005-02-17 02:06:00,105.409,105.413,105.398,105.408,310400001.0
2005-02-17 02:07:00,105.41,105.413,105.406,105.413,135900004.0
2005-02-17 02:08:00,105.418,105.433,105.409,105.423,364599997.0
2005-02-17 02:09:00,105.422,105.436,105.42,105.436,317100002.0
2005-02-17 02:10:00,105.449,105.449,105.425,105.439,395500000.0
2005-02-17 02:11:00,105.45,105.457,105.442,105.442,291200000.0
2005-02-17 02:12:00,105.447,105.447,105.427,105.433,202200000.0
2005-02-17 02:13:00,105.441,105.482,105.441,105.474,418400002.0
2005-02-17 02:14:00,105.49,105.5,105.456,105.475,219300001.0
2005-02-17 02:15:00,105.498,105.507,105.495,105.507,210299997.0
2005-02-17 02:16:00,105.505,105.506,105.496,105.506,195899996.0
2005-02-17 02:17:00,105.514,105.52,105.505,105.505,105800000.0
2005-02-17 02:18:00,105.515,105.516,105.508,105.51,294399999.0
2005-02-17 02:19:00,105.521,105.521,105.51,105.51,163000003.0
2005-02-17 02:20:00,105.497,105.51,105.494,105.494,147100001.0
2005-02-17 02:21:00,105.493,105.496,105.483,105.496,270900002.0
2005-02-17 02:22:00,105.489,105.497,105.482,105.496,155600000.0
2005-02-17 02:23:00,105.484,105.514,105.484,105.502,136800003.0
2005-02-17 02:24:00,105.513,105.517,105.506,105.517,249199999.0
2005-02-17 02:25:00,105.525,105.53,105.505,105.514,222599997.0
2005-02-17 02:26:00,105.52,105.527,105.51,105.517,412199996.0
2005-02-17 02:27:00,105.535,105.54,105.511,105.531,241800002.0
2005-02-17 02:28:00,105.539,105.55,105.522,105.522,160599997.0
2005-02-17 02:29:00,105.523,105.523,105.49,105.49,337100008.0
2005-02-17 02:30:00,105.51,105.516,105.485,105.502,390399993.0
2005-02-17 02:31:00,105.512,105.528,105.509,105.526,199199997.0
2005-02-17 02:32:00,105.528,105.534,105.519,105.53,173800001.0
2005-02-17 02:33:00,105.526,105.526,105.515,105.518,292100004.0
2005-02-17 02:34:00,105.518,105.528,105.509,105.509,233099998.0
2005-02-17 02:35:00,105.518,105.518,105.485,105.495,293100001.0
2005-02-17 02:36:00,105.508,105.508,105.487,105.494,300899998.0
2005-02-17 02:37:00,105.485,105.493,105.485,105.493,203100001.0
2005-02-17 02:38:00,105.496,105.498,105.477,105.484,246100004.0
2005-02-17 02:39:00,105.493,105.495,105.464,105.464,163000001.0
2005-02-17 02:40:00,105.477,105.485,105.472,105.476,400100000.0
2005-02-17 02:41:00,105.479,105.479,105.465,105.465,184399998.0
2005-02-17 02:42:00,105.468,105.472,105.45,105.468,352400002.0
2005-02-17 02:43:00,105.471,105.476,105.458,105.468,211900001.0
2005-02-17 02:44:00,105.475,105.485,105.467,105.473,199000002.0
2005-02-17 02:45:00,105.475,105.49,105.47,105.481,225700000.0
2005-02-17 02:46:00,105.5,105.504,105.484,105.491,233799994.0
2005-02-17 02:47:00,105.507,105.518,105.501,105.515,226099998.0
2005-02-17 02:48:00,105.522,105.522,105.502,105.502,226399994.0
2005-02-17 02:49:00,105.528,105.528,105.515,105.515,183100000.0
2005-02-17 02:50:00,105.52,105.521,105.503,105.521,252300004.0
2005-02-17 02:51:00,105.52,105.522,105.508,105.514,145400000.0
2005-02-17 02:52:00,105.523,105.534,105.513,105.52,200699999.0
2005-02-17 02:53:00,105.515,105.515,105.499,105.513,172600002.0
2005-02-17 02:54:00,105.519,105.53,105.513,105.513,91400002.0
2005-02-17 02:55:00,105.516,105.516,105.472,105.472,250199999.0
2005-02-17 02:56:00,105.45,105.454,105.44,105.448,169800002.0
2005-02-17 02:57:00,105.47,105.47,105.437,105.437,274900008.0
2005-02-17 02:58:00,105.45,105.458,105.436,105.436,445700010.0
2005-02-17 02:59:00,105.439,105.445,105.432,105.432,291200006.0
2005-02-17 03:00:00,105.411,105.422,105.397,105.397,327600003.0
2005-02-17 03:01:00,105.416,105.416,105.384,105.412,296800003.0
2005-02-17 03:02:00,105.399,105.411,105.394,105.394,202500006.0
2005-02-17 03:03:00,105.399,105.413,105.399,105.413,114500000.0
2005-02-17 03:04:00,105.418,105.435,105.417,105.435,260800002.0
2005-02-17 03:05:00,105.452,105.462,105.438,105.462,141899998.0
2005-02-17 03:06:00,105.45,105.476,105.446,105.476,228800003.0
2005-02-17 03:07:00,105.471,105.475,105.458,105.46,233400000.0
2005-02-17 03:08:00,105.428,105.445,105.428,105.445,304399997.0
2005-02-17 03:09:00,105.443,105.443,105.432,105.443,251199999.0
2005-02-17 03:10:00,105.444,105.444,105.434,105.439,129500000.0
2005-02-17 03:11:00,105.448,105.449,105.415,105.415,233599996.0
2005-02-17 03:12:00,105.438,105.438,105.405,105.418,290800001.0
2005-02-17 03:13:00,105.436,105.439,105.421,105.433,279700001.0
2005-02-17 03:14:00,105.422,105.446,105.422,105.443,79599999.0
2005-02-17 03:15:00,105.451,105.451,105.429,105.429,215600003.0
2005-02-17 03:16:00,105.436,105.442,105.424,105.427,202999999.0
2005-02-17 03:17:00,105.43,105.441,105.411,105.411,165500000.0
2005-02-17 03:18:00,105.427,105.427,105.404,105.413,217000004.0
2005-02-17 03:19:00,105.404,105.406,105.404,105.406,43100000.0
2005-02-17 03:20:00,105.391,105.391,105.373,105.373,389599995.0
2005-02-17 03:21:00,105.378,105.378,105.358,105.363,92400001.0
2005-02-17 03:22:00,105.37,105.37,105.356,105.365,222600003.0
2005-02-17 03:23:00,105.366,105.366,105.355,105.36,168100001.0
2005-02-17 03:24:00,105.382,105.393,105.365,105.383,600100014.0
2005-02-17 03:25:00,105.37,105.374,105.361,105.362,347799997.0
2005-02-17 03:26:00,105.381,105.381,105.357,105.367,156099998.0
2005-02-17 03:27:00,105.38,105.385,105.369,105.374,287199994.0
2005-02-17 03:28:00,105.37,105.373,105.365,105.368,297299998.0
2005-02-17 03:29:00,105.368,105.368,105.348,105.358,296900006.0
2005-02-17 03:30:00,105.355,105.372,105.355,105.372,228600006.0
2005-02-17 03:31:00,105.345,105.364,105.345,105.36,257800003.0
2005-02-17 03:32:00,105.366,105.366,105.345,105.365,194300001.0
2005-02-17 03:33:00,105.381,105.381,105.356,105.369,301300000.0
2005-02-17 03:34:00,105.367,105.369,105.355,105.359,281100007.0
2005-02-17 03:35:00,105.353,105.363,105.353,105.363,164899993.0
2005-02-17 03:36:00,105.359,105.371,105.353,105.371,195699997.0
2005-02-17 03:37:00,105.363,105.369,105.355,105.36,285100001.0
2005-02-17 03:38:00,105.363,105.371,105.353,105.361,259700000.0
2005-02-17 03:39:00,105.36,105.368,105.353,105.367,277600000.0
2005-02-17 03:40:00,105.368,105.369,105.349,105.349,236000000.0
2005-02-17 03:41:00,105.343,105.357,105.337,105.337,196400003.0
2005-02-17 03:42:00,105.343,105.343,105.324,105.33,137700001.0
2005-02-17 03:43:00,105.352,105.357,105.337,105.338,254099998.0
2005-02-17 03:44:00,105.34,105.341,105.319,105.341,343400004.0
2005-02-17 03:45:00,105.34,105.35,105.325,105.35,181999995.0
2005-02-17 03:46:00,105.346,105.346,105.339,105.34,305199996.0
2005-02-17 03:47:00,105.357,105.357,105.329,105.329,140099996.0
2005-02-17 03:48:00,105.333,105.346,105.323,105.346,286700000.0
2005-02-17 03:49:00,105.348,105.348,105.328,105.343,226099993.0
2005-02-17 03:50:00,105.347,105.352,105.341,105.345,277899998.0
2005-02-17 03:51:00,105.339,105.341,105.324,105.329,180899996.0
2005-02-17 03:52:00,105.34,105.345,105.328,105.333,278200003.0
2005-02-17 03:53:00,105.32,105.32,105.304,105.306,417499993.0
2005-02-17 03:54:00,105.312,105.324,105.303,105.313,142600004.0
2005-02-17 03:55:00,105.33,105.33,105.312,105.312,351399997.0
2005-02-17 03:56:00,105.315,105.333,105.315,105.327,83399999.0
2005-02-17 03:57:00,105.313,105.33,105.305,105.324,411100000.0
2005-02-17 03:58:00,105.324,105.326,105.318,105.325,291699998.0
2005-02-17 03:59:00,105.331,105.331,105.287,105.287,194700003.0
2005-02-17 04:00:00,105.318,105.319,105.312,105.312,169299999.0
2005-02-17 04:01:00,105.31,105.32,105.298,105.298,136199999.0
2005-02-17 04:02:00,105.303,105.303,105.288,105.298,138299997.0
2005-02-17 04:03:00,105.313,105.321,105.305,105.319,229999999.0
2005-02-17 04:04:00,105.332,105.332,105.305,105.308,239199999.0
2005-02-17 04:05:00,105.329,105.329,105.294,105.294,326699993.0
2005-02-17 04:06:00,105.329,105.334,105.315,105.333,240599994.0
2005-02-17 04:07:00,105.341,105.342,105.331,105.332,255300006.0
2005-02-17 04:08:00,105.332,105.342,105.327,105.329,264300002.0
2005-02-17 04:09:00,105.34,105.34,105.319,105.319,214600003.0
2005-02-17 04:10:00,105.332,105.336,105.32,105.32,244699999.0
2005-02-17 04:11:00,105.326,105.341,105.321,105.333,359499995.0
2005-02-17 04:12:00,105.34,105.34,105.302,105.302,286100004.0
2005-02-17 04:13:00,105.318,105.329,105.3,105.321,186299997.0
2005-02-17 04:14:00,105.322,105.335,105.319,105.328,298499998.0
2005-02-17 04:15:00,105.335,105.347,105.317,105.347,197899999.0
2005-02-17 04:16:00,105.321,105.331,105.321,105.33,51100000.0
2005-02-17 04:17:00,105.345,105.354,105.335,105.354,354000000.0
2005-02-17 04:18:00,105.327,105.343,105.319,105.338,196799995.0
2005-02-17 04:19:00,105.35,105.357,105.337,105.339,245899996.0
2005-02-17 04:20:00,105.343,105.346,105.339,105.341,262300002.0
2005-02-17 04:21:00,105.346,105.363,105.341,105.353,262700001.0
2005-02-17 04:22:00,105.374,105.387,105.365,105.387,291200004.0
2005-02-17 04:23:00,105.365,105.377,105.361,105.37,343500007.0
2005-02-17 04:24:00,105.365,105.369,105.342,105.342,241199996.0
2005-02-17 04:25:00,105.348,105.37,105.34,105.37,206999998.0
2005-02-17 04:26:00,105.351,105.353,105.341,105.353,375599998.0
2005-02-17 04:27:00,105.357,105.357,105.341,105.343,456699994.0
2005-02-17 04:28:00,105.345,105.349,105.334,105.336,182499996.0
2005-02-17 04:29:00,105.347,105.347,105.332,105.342,166399998.0
2005-02-17 04:30:00,105.341,105.365,105.337,105.364,281899998.0
2005-02-17 04:31:00,105.33,105.354,105.33,105.347,270400002.0
2005-02-17 04:32:00,105.352,105.363,105.352,105.36,301400000.0
2005-02-17 04:33:00,105.347,105.352,105.337,105.352,141900000.0
2005-02-17 04:34:00,105.349,105.359,105.339,105.339,312600001.0
2005-02-17 04:35:00,105.352,105.363,105.345,105.363,192999997.0
2005-02-17 04:36:00,105.342,105.351,105.342,105.348,87700000.0
2005-02-17 04:37:00,105.355,105.357,105.347,105.355,259299998.0
2005-02-17 04:38:00,105.348,105.349,105.336,105.343,175400002.0
2005-02-17 04:39:00,105.35,105.35,105.331,105.338,286400001.0
2005-02-17 04:40:00,105.345,105.345,105.329,105.343,162900000.0
2005-02-17 04:41:00,105.35,105.355,105.34,105.34,139600002.0
2005-02-17 04:42:00,105.344,105.344,105.33,105.336,240700001.0
2005-02-17 04:43:00,105.342,105.358,105.336,105.339,235500000.0
2005-02-17 04:44:00,105.347,105.359,105.335,105.335,183900003.0
2005-02-17 04:45:00,105.343,105.344,105.327,105.344,249299998.0
2005-02-17 04:46:00,105.325,105.344,105.319,105.343,265299993.0
2005-02-17 04:47:00,105.34,105.348,105.34,105.345,69699999.0
2005-02-17 04:48:00,105.348,105.357,105.339,105.339,277399995.0
2005-02-17 04:49:00,105.328,105.333,105.322,105.33,329999998.0
2005-02-17 04:50:00,105.324,105.347,105.324,105.33,164200000.0
2005-02-17 04:51:00,105.345,105.345,105.326,105.332,288700000.0
2005-02-17 04:52:00,105.345,105.353,105.331,105.331,269899998.0
2005-02-17 04:53:00,105.335,105.337,105.323,105.33,244899996.0
2005-02-17 04:54:00,105.331,105.331,105.315,105.324,241300000.0
2005-02-17 04:55:00,105.323,105.337,105.315,105.335,353700002.0
2005-02-17 04:56:00,105.31,105.316,105.302,105.303,138300004.0
2005-02-17 04:57:00,105.292,105.31,105.292,105.307,169499999.0
2005-02-17 04:58:00,105.296,105.296,105.274,105.288,241500004.0
2005-02-17 04:59:00,105.301,105.301,105.276,105.277,150900002.0
2005-02-17 05:00:00,105.284,105.289,105.261,105.261,148800003.0
2005-02-17 05:01:00,105.258,105.26,105.242,105.245,159499999.0
2005-02-17 05:02:00,105.243,105.257,105.24,105.255,391600002.0
2005-02-17 05:03:00,105.261,105.261,105.244,105.244,90700000.0
2005-02-17 05:04:00,105.249,105.249,105.231,105.238,160399995.0
2005-02-17 05:05:00,105.248,105.249,105.244,105.246,250499995.0
2005-02-17 05:06:00,105.257,105.257,105.236,105.236,383599998.0
2005-02-17 05:07:00,105.252,105.258,105.245,105.255,395199999.0
2005-02-17 05:08:00,105.267,105.267,105.242,105.242,105200003.0
2005-02-17 05:09:00,105.258,105.275,105.248,105.262,427900001.0
2005-02-17 05:10:00,105.29,105.294,105.258,105.26,249299997.0
2005-02-17 05:11:00,105.282,105.288,105.265,105.27,156700002.0
2005-02-17 05:12:00,105.266,105.277,105.265,105.27,376400005.0
2005-02-17 05:13:00,105.279,105.285,105.269,105.273,141100001.0
2005-02-17 05:14:00,105.278,105.289,105.266,105.289,112100000.0
2005-02-17 05:15:00,105.281,105.281,105.271,105.276,109100001.0
2005-02-17 05:16:00,105.287,105.287,105.271,105.277,323400003.0
2005-02-17 05:17:00,105.282,105.301,105.272,105.301,210699998.0
2005-02-17 05:18:00,105.283,105.297,105.274,105.296,251299999.0
2005-02-17 05:19:00,105.283,105.287,105.265,105.265,289299993.0
2005-02-17 05:20:00,105.288,105.304,105.288,105.304,162199998.0
2005-02-17 05:21:00,105.295,105.297,105.285,105.295,312700001.0
2005-02-17 05:22:00,105.298,105.308,105.281,105.308,262500005.0
2005-02-17 05:23:00,105.277,105.3,105.275,105.287,135500000.0
2005-02-17 05:24:00,105.304,105.304,105.266,105.266,135899998.0
2005-02-17 05:25:00,105.28,105.29,105.276,105.29,252900000.0
2005-02-17 05:26:00,105.28,105.298,105.28,105.298,320299996.0
2005-02-17 05:27:00,105.299,105.299,105.292,105.292,34199998.0
2005-02-17 05:28:00,105.293,105.293,105.278,105.285,308900000.0
2005-02-17 05:29:00,105.285,105.296,105.275,105.275,187400000.0
2005-02-17 05:30:00,105.285,105.291,105.276,105.291,257299999.0
2005-02-17 05:31:00,105.292,105.296,105.279,105.28,223300002.0
2005-02-17 05:32:00,105.286,105.294,105.284,105.294,259100003.0
2005-02-17 05:33:00,105.301,105.301,105.282,105.295,258999997.0
2005-02-17 05:34:00,105.287,105.289,105.273,105.273,207899997.0
2005-02-17 05:35:00,105.289,105.289,105.269,105.286,304899999.0
2005-02-17 05:36:00,105.274,105.274,105.244,105.244,195999999.0
2005-02-17 05:37:00,105.254,105.254,105.239,105.253,221000000.0
2005-02-17 05:38:00,105.26,105.26,105.239,105.253,182000000.0
2005-02-17 05:39:00,105.265,105.265,105.248,105.253,152099999.0
2005-02-17 05:40:00,105.261,105.261,105.24,105.261,350599998.0
2005-02-17 05:41:00,105.26,105.26,105.236,105.248,306199999.0
2005-02-17 05:42:00,105.262,105.263,105.249,105.249,301700003.0
2005-02-17 05:43:00,105.272,105.272,105.261,105.272,158799999.0
2005-02-17 05:44:00,105.272,105.273,105.253,105.253,155799999.0
2005-02-17 05:45:00,105.267,105.267,105.248,105.263,256499998.0
2005-02-17 05:46:00,105.261,105.268,105.251,105.265,381499999.0
2005-02-17 05:47:00,105.255,105.261,105.242,105.261,166399998.0
2005-02-17 05:48:00,105.258,105.269,105.258,105.267,277000001.0
2005-02-17 05:49:00,105.262,105.268,105.252,105.266,193699999.0
2005-02-17 05:50:00,105.27,105.27,105.26,105.263,173200004.0
2005-02-17 05:51:00,105.254,105.259,105.235,105.259,206999998.0
2005-02-17 05:52:00,105.264,105.264,105.249,105.261,98500000.0
2005-02-17 05:53:00,105.262,105.269,105.262,105.268,184500002.0
2005-02-17 05:54:00,105.269,105.29,105.257,105.29,398700000.0
2005-02-17 05:55:00,105.273,105.273,105.253,105.271,505399999.0
2005-02-17 05:56:00,105.272,105.272,105.252,105.253,149100005.0
2005-02-17 05:57:00,105.254,105.254,105.233,105.233,141900002.0
2005-02-17 05:58:00,105.262,105.262,105.245,105.247,177199999.0
2005-02-17 05:59:00,105.259,105.259,105.23,105.24,118499998.0
2005-02-17 06:00:00,105.238,105.248,105.234,105.247,241199995.0
2005-02-17 06:01:00,105.239,105.252,105.239,105.247,261299997.0
2005-02-17 06:02:00,105.248,105.259,105.228,105.259,333099994.0
2005-02-17 06:03:00,105.267,105.269,105.258,105.258,123399999.0
2005-02-17 06:04:00,105.253,105.262,105.236,105.236,210100000.0
2005-02-17 06:05:00,105.25,105.25,105.234,105.241,172499997.0
2005-02-17 06:06:00,105.25,105.25,105.221,105.24,277099999.0
2005-02-17 06:07:00,105.228,105.239,105.228,105.229,163899998.0
2005-02-17 06:08:00,105.232,105.232,105.207,105.207,271900002.0
2005-02-17 06:09:00,105.212,105.213,105.209,105.213,176700003.0
2005-02-17 06:10:00,105.215,105.218,105.206,105.206,241599995.0
2005-02-17 06:11:00,105.213,105.221,105.196,105.203,292600001.0
2005-02-17 06:12:00,105.207,105.216,105.205,105.213,312199998.0
2005-02-17 06:13:00,105.218,105.218,105.207,105.21,128400001.0
2005-02-17 06:14:00,105.212,105.216,105.204,105.207,222500001.0
2005-02-17 06:15:00,105.212,105.22,105.212,105.212,144899999.0
2005-02-17 06:16:00,105.219,105.222,105.214,105.214,257999999.0
2005-02-17 06:17:00,105.23,105.23,105.22,105.22,140500001.0
2005-02-17 06:18:00,105.223,105.223,105.207,105.214,119600002.0
2005-02-17 06:19:00,105.227,105.231,105.225,105.225,85399998.0
2005-02-17 06:20:00,105.221,105.223,105.206,105.223,265199997.0
2005-02-17 06:21:00,105.226,105.226,105.204,105.215,183100000.0
2005-02-17 06:22:00,105.238,105.238,105.215,105.218,143699998.0
2005-02-17 06:23:00,105.228,105.228,105.214,105.225,293499999.0
2005-02-17 06:24:00,105.221,105.232,105.221,105.226,335900000.0
2005-02-17 06:25:00,105.227,105.237,105.223,105.223,306500002.0
2005-02-17 06:26:00,105.23,105.23,105.206,105.215,353199993.0
2005-02-17 06:27:00,105.223,105.223,105.193,105.199,223200004.0
2005-02-17 06:28:00,105.213,105.213,105.202,105.202,178800000.0
2005-02-17 06:29:00,105.204,105.216,105.194,105.194,155300000.0
2005-02-17 06:30:00,105.205,105.213,105.205,105.21,204900000.0
2005-02-17 06:31:00,105.198,105.198,105.18,105.18,267400004.0
2005-02-17 06:32:00,105.194,105.194,105.182,105.19,232299999.0
2005-02-17 06:33:00,105.197,105.199,105.182,105.19,380900001.0
2005-02-17 06:34:00,105.185,105.198,105.175,105.18,133200001.0
2005-02-17 06:35:00,105.2,105.205,105.186,105.197,382500000.0
2005-02-17 06:36:00,105.195,105.206,105.195,105.2,271400002.0
2005-02-17 06:37:00,105.208,105.21,105.196,105.199,121700000.0
2005-02-17 06:38:00,105.202,105.206,105.189,105.205,204299997.0
2005-02-17 06:39:00,105.212,105.212,105.195,105.2,294799997.0
2005-02-17 06:40:00,105.21,105.217,105.21,105.217,155300002.0
2005-02-17 06:41:00,105.215,105.227,105.202,105.221,263000001.0
2005-02-17 06:42:00,105.231,105.236,105.228,105.235,290699998.0
2005-02-17 06:43:00,105.23,105.23,105.22,105.22,177799997.0
2005-02-17 06:44:00,105.238,105.238,105.214,105.214,175799999.0
2005-02-17 06:45:00,105.23,105.244,105.225,105.225,336699997.0
2005-02-17 06:46:00,105.23,105.239,105.23,105.231,202599998.0
2005-02-17 06:47:00,105.221,105.238,105.221,105.232,175900001.0
2005-02-17 06:48:00,105.241,105.241,105.234,105.234,23700000.0
2005-02-17 06:49:00,105.228,105.249,105.224,105.248,135600000.0
2005-02-17 06:50:00,105.24,105.243,105.23,105.234,114999999.0
2005-02-17 06:51:00,105.24,105.24,105.211,105.211,138300000.0
2005-02-17 06:52:00,105.22,105.229,105.205,105.223,402199997.0
2005-02-17 06:53:00,105.223,105.234,105.211,105.226,214600002.0
2005-02-17 06:54:00,105.23,105.231,105.219,105.231,152900002.0
2005-02-17 06:55:00,105.225,105.225,105.217,105.224,301999997.0
2005-02-17 06:56:00,105.239,105.248,105.225,105.225,345400001.0
2005-02-17 06:57:00,105.222,105.245,105.222,105.245,183599995.0
2005-02-17 06:58:00,105.235,105.235,105.226,105.23,195400000.0
2005-02-17 06:59:00,105.24,105.251,105.238,105.246,217899995.0
2005-02-17 07:00:00,105.237,105.25,105.231,105.25,211500004.0
2005-02-17 07:01:00,105.248,105.259,105.243,105.256,274999996.0
2005-02-17 07:02:00,105.257,105.259,105.23,105.248,434399998.0
2005-02-17 07:03:00,105.255,105.261,105.25,105.255,290000003.0
2005-02-17 07:04:00,105.247,105.277,105.247,105.254,343200003.0
2005-02-17 07:05:00,105.269,105.273,105.25,105.258,371400003.0
2005-02-17 07:06:00,105.267,105.284,105.266,105.284,271300003.0
2005-02-17 07:07:00,105.289,105.289,105.267,105.274,223599998.0
2005-02-17 07:08:00,105.268,105.292,105.268,105.292,263899998.0
2005-02-17 07:09:00,105.297,105.301,105.275,105.275,212999995.0
2005-02-17 07:10:00,105.282,105.297,105.28,105.28,194600000.0
2005-02-17 07:11:00,105.3,105.3,105.276,105.288,264700005.0
2005-02-17 07:12:00,105.297,105.299,105.281,105.293,274200001.0
2005-02-17 07:13:00,105.29,105.303,105.285,105.298,190000004.0
2005-02-17 07:14:00,105.268,105.29,105.268,105.289,160200005.0
2005-02-17 07:15:00,105.283,105.297,105.273,105.276,188700004.0
2005-02-17 07:16:00,105.29,105.295,105.278,105.292,309000004.0
2005-02-17 07:17:00,105.292,105.292,105.286,105.29,167500002.0
2005-02-17 07:18:00,105.273,105.29,105.273,105.274,354200004.0
2005-02-17 07:19:00,105.278,105.29,105.273,105.29,193699998.0
2005-02-17 07:20:00,105.298,105.3,105.28,105.284,230300004.0
2005-02-17 07:21:00,105.295,105.303,105.29,105.303,196099995.0
2005-02-17 07:22:00,105.295,105.295,105.286,105.294,131400003.0
2005-02-17 07:23:00,105.283,105.288,105.276,105.288,290800005.0
2005-02-17 07:24:00,105.273,105.298,105.273,105.288,234899998.0
2005-02-17 07:25:00,105.28,105.302,105.28,105.302,308699997.0
2005-02-17 07:26:00,105.278,105.288,105.274,105.286,233299999.0
2005-02-17 07:27:00,105.274,105.295,105.274,105.294,322499998.0
2005-02-17 07:28:00,105.288,105.291,105.275,105.278,264000002.0
2005-02-17 07:29:00,105.29,105.29,105.276,105.278,130799999.0
2005-02-17 07:30:00,105.282,105.29,105.276,105.277,264299996.0
2005-02-17 07:31:00,105.279,105.302,105.276,105.302,238799996.0
2005-02-17 07:32:00,105.28,105.292,105.276,105.277,314000002.0
2005-02-17 07:33:00,105.287,105.289,105.278,105.278,211100002.0
2005-02-17 07:34:00,105.281,105.303,105.278,105.28,363599997.0
2005-02-17 07:35:00,105.282,105.294,105.282,105.287,307999997.0
2005-02-17 07:36:00,105.297,105.297,105.275,105.288,156500000.0
2005-02-17 07:37:00,105.283,105.302,105.283,105.302,143800003.0
2005-02-17 07:38:00,105.298,105.298,105.28,105.28,112200001.0
2005-02-17 07:39:00,105.285,105.289,105.27,105.27,213699999.0
2005-02-17 07:40:00,105.277,105.283,105.264,105.271,196800004.0
2005-02-17 07:41:00,105.285,105.285,105.244,105.252,220199998.0
2005-02-17 07:42:00,105.266,105.266,105.244,105.247,359199998.0
2005-02-17 07:43:00,105.258,105.258,105.238,105.245,163799996.0
2005-02-17 07:44:00,105.237,105.249,105.235,105.235,403899997.0
2005-02-17 07:45:00,105.256,105.256,105.247,105.253,134799999.0
2005-02-17 07:46:00,105.265,105.27,105.242,105.249,229500003.0
2005-02-17 07:47:00,105.254,105.271,105.254,105.262,257500003.0
2005-02-17 07:48:00,105.258,105.258,105.235,105.235,316700006.0
2005-02-17 07:49:00,105.242,105.246,105.225,105.242,279799998.0
2005-02-17 07:50:00,105.247,105.247,105.233,105.233,150599999.0
2005-02-17 07:51:00,105.248,105.248,105.231,105.234,176100001.0
2005-02-17 07:52:00,105.252,105.257,105.242,105.243,184899998.0
2005-02-17 07:53:00,105.257,105.257,105.239,105.257,229899996.0
2005-02-17 07:54:00,105.257,105.257,105.225,105.241,268100006.0
2005-02-17 07:55:00,105.267,105.267,105.251,105.259,229599999.0
2005-02-17 07:56:00,105.269,105.269,105.246,105.246,219099997.0
2005-02-17 07:57:00,105.278,105.278,105.265,105.275,255600003.0
2005-02-17 07:58:00,105.259,105.268,105.244,105.268,304299993.0
2005-02-17 07:59:00,105.272,105.272,105.255,105.255,67500000.0
2005-02-17 08:00:00,105.264,105.268,105.239,105.239,227100001.0
2005-02-17 08:01:00,105.248,105.25,105.231,105.24,199000002.0
2005-02-17 08:02:00,105.257,105.257,105.246,105.246,191000003.0
2005-02-17 08:03:00,105.245,105.255,105.24,105.247,245300002.0
2005-02-17 08:04:00,105.255,105.255,105.228,105.239,229400005.0
2005-02-17 08:05:00,105.252,105.252,105.226,105.231,283499997.0
2005-02-17 08:06:00,105.239,105.254,105.239,105.248,226500000.0
2005-02-17 08:07:00,105.232,105.232,105.204,105.204,257500008.0
2005-02-17 08:08:00,105.25,105.25,105.238,105.245,218600004.0
2005-02-17 08:09:00,105.253,105.253,105.241,105.247,291300005.0
2005-02-17 08:10:00,105.244,105.259,105.244,105.245,114000001.0
2005-02-17 08:11:00,105.242,105.251,105.232,105.232,290100003.0
2005-02-17 08:12:00,105.242,105.247,105.223,105.233,364000008.0
2005-02-17 08:13:00,105.241,105.243,105.235,105.243,175200003.0
2005-02-17 08:14:00,105.233,105.233,105.223,105.226,187600001.0
2005-02-17 08:15:00,105.228,105.228,105.202,105.202,198199995.0
2005-02-17 08:16:00,105.225,105.23,105.205,105.208,201800000.0
2005-02-17 08:17:00,105.213,105.213,105.197,105.204,172000002.0
2005-02-17 08:18:00,105.23,105.23,105.207,105.22,214300003.0
2005-02-17 08:19:00,105.217,105.228,105.217,105.227,253999996.0
2005-02-17 08:20:00,105.228,105.228,105.219,105.221,187999996.0
2005-02-17 08:21:00,105.232,105.239,105.23,105.23,310900006.0
2005-02-17 08:22:00,105.239,105.239,105.217,105.22,289900002.0
2005-02-17 08:23:00,105.223,105.223,105.209,105.216,185299996.0
2005-02-17 08:24:00,105.22,105.22,105.194,105.2,233600002.0
2005-02-17 08:25:00,105.217,105.217,105.206,105.21,300100000.0
2005-02-17 08:26:00,105.202,105.21,105.202,105.208,202900000.0
2005-02-17 08:27:00,105.21,105.211,105.195,105.211,237000002.0
2005-02-17 08:28:00,105.204,105.225,105.204,105.204,152400001.0
2005-02-17 08:29:00,105.218,105.229,105.218,105.225,241100000.0
2005-02-17 08:30:00,105.198,105.221,105.198,105.203,225900002.0
2005-02-17 08:31:00,105.223,105.224,105.208,105.21,309500000.0
2005-02-17 08:32:00,105.209,105.216,105.207,105.216,122599997.0
2005-02-17 08:33:00,105.215,105.215,105.205,105.213,268799998.0
2005-02-17 08:34:00,105.222,105.222,105.197,105.207,293800002.0
2005-02-17 08:35:00,105.208,105.208,105.19,105.195,167999999.0
2005-02-17 08:36:00,105.195,105.196,105.185,105.191,280800001.0
2005-02-17 08:37:00,105.2,105.2,105.185,105.189,143400004.0
2005-02-17 08:38:00,105.177,105.186,105.175,105.186,75600000.0
2005-02-17 08:39:00,105.192,105.194,105.185,105.185,131400000.0
2005-02-17 08:40:00,105.21,105.215,105.195,105.203,312300002.0
2005-02-17 08:41:00,105.207,105.214,105.19,105.214,236599995.0
2005-02-17 08:42:00,105.219,105.231,105.215,105.229,238199999.0
2005-02-17 08:43:00,105.243,105.25,105.235,105.235,151699997.0
2005-02-17 08:44:00,105.237,105.271,105.237,105.263,213499997.0
2005-02-17 08:45:00,105.263,105.284,105.26,105.282,307699998.0
2005-02-17 08:46:00,105.284,105.284,105.259,105.259,136900002.0
2005-02-17 08:47:00,105.276,105.277,105.265,105.271,406800001.0
2005-02-17 08:48:00,105.274,105.283,105.261,105.261,70100001.0
2005-02-17 08:49:00,105.273,105.273,105.249,105.249,383899998.0
2005-02-17 08:50:00,105.261,105.264,105.244,105.26,208900001.0
2005-02-17 08:51:00,105.263,105.263,105.252,105.258,258099997.0
2005-02-17 08:52:00,105.26,105.26,105.237,105.242,318300002.0
2005-02-17 08:53:00,105.227,105.26,105.227,105.249,263399999.0
2005-02-17 08:54:00,105.255,105.258,105.237,105.246,340200005.0
2005-02-17 08:55:00,105.25,105.253,105.241,105.246,128799999.0
2005-02-17 08:56:00,105.248,105.256,105.232,105.232,348000006.0
2005-02-17 08:57:00,105.245,105.251,105.239,105.244,184999999.0
2005-02-17 08:58:00,105.245,105.264,105.242,105.257,105399997.0
2005-02-17 08:59:00,105.253,105.279,105.253,105.27,180199999.0
2005-02-17 09:00:00,105.282,105.282,105.255,105.255,335799996.0
2005-02-17 09:01:00,105.26,105.269,105.26,105.267,116700001.0
2005-02-17 09:02:00,105.275,105.276,105.253,105.264,107799998.0
2005-02-17 09:03:00,105.262,105.27,105.261,105.261,74599998.0
2005-02-17 09:04:00,105.268,105.268,105.247,105.257,207999994.0
2005-02-17 09:05:00,105.257,105.272,105.256,105.272,187700001.0
2005-02-17 09:06:00,105.26,105.26,105.242,105.25,313700002.0
2005-02-17 09:07:00,105.258,105.276,105.258,105.264,146299997.0
2005-02-17 09:08:00,105.287,105.291,105.271,105.289,159099999.0
2005-02-17 09:09:00,105.291,105.314,105.291,105.3,288400006.0
2005-02-17 09:10:00,105.291,105.307,105.281,105.281,162499999.0
2005-02-17 09:11:00,105.277,105.287,105.27,105.282,208300000.0
2005-02-17 09:12:00,105.271,105.297,105.271,105.288,131599999.0
2005-02-17 09:13:00,105.298,105.304,105.281,105.293,198699999.0
2005-02-17 09:14:00,105.3,105.3,105.28,105.28,59899999.0
2005-02-17 09:15:00,105.292,105.292,105.276,105.279,269600007.0
2005-02-17 09:16:00,105.277,105.282,105.26,105.26,147700002.0
2005-02-17 09:17:00,105.251,105.251,105.241,105.251,183499998.0
2005-02-17 09:18:00,105.262,105.271,105.248,105.25,215600000.0
2005-02-17 09:19:00,105.266,105.266,105.247,105.251,199700001.0
2005-02-17 09:20:00,105.256,105.275,105.248,105.271,212099999.0
2005-02-17 09:21:00,105.271,105.271,105.236,105.236,153000002.0
2005-02-17 09:22:00,105.247,105.274,105.247,105.253,281800004.0
2005-02-17 09:23:00,105.27,105.27,105.249,105.257,232000001.0
2005-02-17 09:24:00,105.267,105.267,105.25,105.257,142899999.0
2005-02-17 09:25:00,105.266,105.27,105.239,105.255,209500001.0
2005-02-17 09:26:00,105.27,105.27,105.239,105.247,235000002.0
2005-02-17 09:27:00,105.269,105.28,105.264,105.264,269300008.0
2005-02-17 09:28:00,105.278,105.28,105.26,105.26,270100000.0
2005-02-17 09:29:00,105.243,105.243,105.215,105.215,185999998.0
2005-02-17 09:30:00,105.217,105.236,105.208,105.231,146699998.0
2005-02-17 09:31:00,105.23,105.23,105.202,105.202,140899999.0
2005-02-17 09:32:00,105.228,105.237,105.223,105.232,309499998.0
2005-02-17 09:33:00,105.231,105.238,105.22,105.22,308700003.0
2005-02-17 09:34:00,105.223,105.223,105.209,105.215,208700000.0
2005-02-17 09:35:00,105.221,105.221,105.203,105.213,187100003.0
2005-02-17 09:36:00,105.227,105.227,105.21,105.218,291900001.0
2005-02-17 09:37:00,105.227,105.231,105.224,105.226,203199999.0
2005-02-17 09:38:00,105.229,105.229,105.202,105.226,277999994.0
2005-02-17 09:39:00,105.226,105.228,105.213,105.213,119799999.0
2005-02-17 09:40:00,105.212,105.226,105.21,105.212,266900001.0
2005-02-17 09:41:00,105.232,105.238,105.212,105.212,156000002.0
2005-02-17 09:42:00,105.203,105.236,105.198,105.23,230499999.0
2005-02-17 09:43:00,105.237,105.237,105.218,105.221,231500000.0
2005-02-17 09:44:00,105.238,105.241,105.221,105.221,181300004.0
2005-02-17 09:45:00,105.223,105.234,105.211,105.225,240399999.0
2005-02-17 09:46:00,105.23,105.236,105.2,105.2,204700003.0
2005-02-17 09:47:00,105.213,105.213,105.194,105.202,96200000.0
2005-02-17 09:48:00,105.2,105.226,105.196,105.225,251000001.0
2005-02-17 09:49:00,105.208,105.239,105.208,105.227,367100005.0
2005-02-17 09:50:00,105.216,105.216,105.177,105.185,197200001.0
2005-02-17 09:51:00,105.187,105.225,105.186,105.225,271800001.0
2005-02-17 09:52:00,105.215,105.219,105.204,105.218,195300001.0
2005-02-17 09:53:00,105.21,105.217,105.19,105.19,246499996.0
2005-02-17 09:54:00,105.201,105.209,105.198,105.2,223499994.0
2005-02-17 09:55:00,105.23,105.235,105.217,105.228,138900002.0
2005-02-17 09:56:00,105.23,105.23,105.218,105.218,138600000.0
2005-02-17 09:57:00,105.213,105.221,105.205,105.213,319100002.0
2005-02-17 09:58:00,105.211,105.228,105.211,105.212,228200000.0
2005-02-17 09:59:00,105.216,105.233,105.214,105.233,108299998.0
2005-02-17 10:00:00,105.228,105.228,105.208,105.209,339999997.0
2005-02-17 10:01:00,105.222,105.231,105.207,105.21,433999999.0
2005-02-17 10:02:00,105.222,105.236,105.215,105.226,280500001.0
2005-02-17 10:03:00,105.236,105.246,105.23,105.23,202400002.0
2005-02-17 10:04:00,105.242,105.242,105.227,105.234,226600003.0
2005-02-17 10:05:00,105.237,105.237,105.211,105.211,241500005.0
2005-02-17 10:06:00,105.206,105.223,105.2,105.221,228200002.0
2005-02-17 10:07:00,105.227,105.237,105.219,105.232,276700005.0
2005-02-17 10:08:00,105.246,105.246,105.22,105.22,287500005.0
2005-02-17 10:09:00,105.23,105.237,105.221,105.223,140100001.0
2005-02-17 10:10:00,105.243,105.252,105.238,105.247,299099996.0
2005-02-17 10:11:00,105.268,105.275,105.247,105.247,310999998.0
2005-02-17 10:12:00,105.253,105.253,105.227,105.23,355199995.0
2005-02-17 10:13:00,105.252,105.254,105.229,105.229,159100003.0
2005-02-17 10:14:00,105.224,105.247,105.224,105.238,228300005.0
2005-02-17 10:15:00,105.251,105.251,105.228,105.242,331599998.0
2005-02-17 10:16:00,105.239,105.249,105.228,105.23,228400005.0
2005-02-17 10:17:00,105.239,105.258,105.239,105.247,279200010.0
2005-02-17 10:18:00,105.251,105.265,105.245,105.247,369099998.0
2005-02-17 10:19:00,105.251,105.261,105.249,105.249,291500000.0
2005-02-17 10:20:00,105.268,105.289,105.268,105.289,412900004.0
2005-02-17 10:21:00,105.28,105.291,105.266,105.266,102600000.0
2005-02-17 10:22:00,105.265,105.284,105.254,105.284,233699997.0
2005-02-17 10:23:00,105.272,105.281,105.264,105.28,127199999.0
2005-02-17 10:24:00,105.282,105.282,105.267,105.268,60000000.0
2005-02-17 10:25:00,105.285,105.291,105.259,105.265,260199999.0
2005-02-17 10:26:00,105.27,105.272,105.25,105.271,349899999.0
2005-02-17 10:27:00,105.272,105.279,105.265,105.273,211499996.0
2005-02-17 10:28:00,105.268,105.268,105.244,105.255,179800000.0
2005-02-17 10:29:00,105.264,105.287,105.264,105.287,198200000.0
2005-02-17 10:30:00,105.288,105.3,105.287,105.287,193300003.0
2005-02-17 10:31:00,105.317,105.343,105.317,105.336,146800000.0
2005-02-17 10:32:00,105.338,105.348,105.327,105.345,247699995.0
2005-02-17 10:33:00,105.337,105.337,105.323,105.323,75600003.0
2005-02-17 10:34:00,105.325,105.347,105.325,105.341,133700001.0
2005-02-17 10:35:00,105.362,105.378,105.355,105.377,218999999.0
2005-02-17 10:36:00,105.382,105.388,105.352,105.352,257700002.0
2005-02-17 10:37:00,105.345,105.348,105.335,105.339,209200001.0
2005-02-17 10:38:00,105.35,105.35,105.325,105.331,240499998.0
2005-02-17 10:39:00,105.35,105.355,105.337,105.344,189800000.0
2005-02-17 10:40:00,105.356,105.356,105.34,105.349,165100002.0
2005-02-17 10:41:00,105.354,105.354,105.334,105.343,151099996.0
2005-02-17 10:42:00,105.348,105.348,105.329,105.335,119900000.0
2005-02-17 10:43:00,105.338,105.341,105.333,105.337,172400001.0
2005-02-17 10:44:00,105.335,105.347,105.33,105.332,260700004.0
2005-02-17 10:45:00,105.357,105.359,105.343,105.352,233400001.0
2005-02-17 10:46:00,105.35,105.361,105.337,105.337,125800000.0
2005-02-17 10:47:00,105.332,105.336,105.321,105.336,240900001.0
2005-02-17 10:48:00,105.338,105.338,105.326,105.33,221099999.0
2005-02-17 10:49:00,105.328,105.341,105.326,105.34,261799999.0
2005-02-17 10:50:00,105.334,105.334,105.307,105.319,168099997.0
2005-02-17 10:51:00,105.323,105.325,105.312,105.314,355899995.0
2005-02-17 10:52:00,105.328,105.328,105.296,105.302,203100002.0
2005-02-17 10:53:00,105.303,105.322,105.303,105.318,167799999.0
2005-02-17 10:54:00,105.313,105.313,105.291,105.306,227699993.0
2005-02-17 10:55:00,105.317,105.321,105.3,105.3,326600001.0
2005-02-17 10:56:00,105.307,105.32,105.296,105.32,217200001.0
2005-02-17 10:57:00,105.308,105.319,105.303,105.303,244599998.0
2005-02-17 10:58:00,105.292,105.299,105.291,105.295,186799997.0
2005-02-17 10:59:00,105.309,105.315,105.295,105.295,74399999.0
2005-02-17 11:00:00,105.32,105.337,105.315,105.33,335100002.0
2005-02-17 11:01:00,105.34,105.377,105.339,105.376,179500004.0
2005-02-17 11:02:00,105.38,105.393,105.38,105.38,297300000.0
2005-02-17 11:03:00,105.392,105.392,105.379,105.379,171599998.0
2005-02-17 11:04:00,105.38,105.415,105.372,105.41,274300000.0
2005-02-17 11:05:00,105.421,105.444,105.41,105.41,450100006.0
2005-02-17 11:06:00,105.428,105.447,105.414,105.443,123099998.0
2005-02-17 11:07:00,105.437,105.437,105.406,105.406,77900000.0
2005-02-17 11:08:00,105.405,105.421,105.405,105.417,233499993.0
2005-02-17 11:09:00,105.422,105.431,105.405,105.414,109000002.0
2005-02-17 11:10:00,105.439,105.439,105.411,105.411,95099998.0
2005-02-17 11:11:00,105.403,105.417,105.4,105.417,246700003.0
2005-02-17 11:12:00,105.413,105.413,105.394,105.405,278799999.0
2005-02-17 11:13:00,105.409,105.409,105.393,105.393,202100003.0
2005-02-17 11:14:00,105.402,105.413,105.387,105.389,458300003.0
2005-02-17 11:15:00,105.38,105.38,105.357,105.365,236100000.0
2005-02-17 11:16:00,105.358,105.358,105.341,105.355,103699999.0
2005-02-17 11:17:00,105.368,105.368,105.346,105.355,478200001.0
2005-02-17 11:18:00,105.368,105.368,105.352,105.364,151599999.0
2005-02-17 11:19:00,105.365,105.365,105.351,105.356,270399998.0
2005-02-17 11:20:00,105.368,105.368,105.332,105.347,266200001.0
2005-02-17 11:21:00,105.351,105.351,105.333,105.333,174300002.0
2005-02-17 11:22:00,105.332,105.375,105.332,105.363,252799998.0
2005-02-17 11:23:00,105.375,105.375,105.349,105.349,59500002.0
2005-02-17 11:24:00,105.361,105.378,105.361,105.369,392399998.0
2005-02-17 11:25:00,105.383,105.392,105.38,105.38,305700000.0
2005-02-17 11:26:00,105.375,105.386,105.369,105.377,146200001.0
2005-02-17 11:27:00,105.39,105.39,105.374,105.383,186899997.0
2005-02-17 11:28:00,105.378,105.378,105.362,105.362,101700000.0
2005-02-17 11:29:00,105.356,105.371,105.351,105.36,247599999.0
2005-02-17 11:30:00,105.345,105.36,105.345,105.348,229300002.0
2005-02-17 11:31:00,105.342,105.342,105.333,105.336,136500002.0
2005-02-17 11:32:00,105.332,105.332,105.307,105.313,58799999.0
2005-02-17 11:33:00,105.316,105.316,105.297,105.298,147500002.0
2005-02-17 11:34:00,105.319,105.319,105.308,105.315,189900002.0
2005-02-17 11:35:00,105.328,105.328,105.307,105.318,62500001.0
2005-02-17 11:36:00,105.336,105.339,105.312,105.322,252300008.0
2005-02-17 11:37:00,105.337,105.337,105.319,105.33,187999998.0
2005-02-17 11:38:00,105.327,105.327,105.308,105.316,90400003.0
2005-02-17 11:39:00,105.321,105.33,105.303,105.33,149500003.0
2005-02-17 11:40:00,105.319,105.321,105.295,105.306,521199997.0
2005-02-17 11:41:00,105.308,105.308,105.268,105.269,102299998.0
2005-02-17 11:42:00,105.278,105.278,105.257,105.264,187899999.0
2005-02-17 11:43:00,105.271,105.277,105.257,105.261,88700000.0
2005-02-17 11:44:00,105.268,105.282,105.267,105.28,165900003.0
2005-02-17 11:45:00,105.285,105.286,105.258,105.262,272499997.0
2005-02-17 11:46:00,105.268,105.29,105.268,105.29,157199996.0
2005-02-17 11:47:00,105.271,105.286,105.266,105.276,384500006.0
2005-02-17 11:48:00,105.277,105.278,105.266,105.271,213299999.0
2005-02-17 11:49:00,105.284,105.29,105.272,105.288,221999995.0
2005-02-17 11:50:00,105.277,105.29,105.269,105.29,145899997.0
2005-02-17 11:51:00,105.277,105.284,105.275,105.284,306500005.0
2005-02-17 11:52:00,105.285,105.29,105.269,105.269,284899998.0
2005-02-17 11:53:00,105.275,105.337,105.275,105.333,267300001.0
2005-02-17 11:54:00,105.347,105.358,105.329,105.329,178500003.0
2005-02-17 11:55:00,105.322,105.332,105.31,105.31,402500005.0
2005-02-17 11:56:00,105.315,105.32,105.294,105.294,185599997.0
2005-02-17 11:57:00,105.297,105.297,105.288,105.29,248899995.0
2005-02-17 11:58:00,105.31,105.324,105.3,105.323,241900001.0
2005-02-17 11:59:00,105.33,105.342,105.324,105.324,252400001.0
2005-02-17 12:00:00,105.322,105.327,105.318,105.318,202399997.0
2005-02-17 12:01:00,105.322,105.329,105.315,105.319,180800005.0
2005-02-17 12:02:00,105.322,105.328,105.316,105.318,269900003.0
2005-02-17 12:03:00,105.323,105.323,105.314,105.317,267500001.0
2005-02-17 12:04:00,105.33,105.33,105.311,105.326,276200000.0
2005-02-17 12:05:00,105.327,105.34,105.323,105.335,292899997.0
2005-02-17 12:06:00,105.328,105.336,105.325,105.33,386900001.0
2005-02-17 12:07:00,105.33,105.332,105.316,105.332,190700002.0
2005-02-17 12:08:00,105.337,105.337,105.325,105.33,368400006.0
2005-02-17 12:09:00,105.331,105.345,105.331,105.339,328800000.0
2005-02-17 12:10:00,105.337,105.337,105.325,105.325,170000004.0
2005-02-17 12:11:00,105.331,105.331,105.308,105.319,363499993.0
2005-02-17 12:12:00,105.312,105.318,105.297,105.317,158000002.0
2005-02-17 12:13:00,105.315,105.321,105.309,105.309,230500000.0
2005-02-17 12:14:00,105.305,105.318,105.293,105.293,232100004.0
2005-02-17 12:15:00,105.297,105.298,105.275,105.275,146700003.0
2005-02-17 12:16:00,105.278,105.304,105.278,105.293,263400002.0
2005-02-17 12:17:00,105.288,105.315,105.288,105.298,221300006.0
2005-02-17 12:18:00,105.278,105.298,105.278,105.29,220599998.0
2005-02-17 12:19:00,105.283,105.3,105.283,105.295,324899999.0
2005-02-17 12:20:00,105.297,105.305,105.295,105.295,290299998.0
2005-02-17 12:21:00,105.297,105.299,105.286,105.295,242900002.0
2005-02-17 12:22:00,105.282,105.282,105.166,105.166,195200001.0
2005-02-17 12:23:00,105.172,105.193,105.162,105.182,222700000.0
2005-02-17 12:24:00,105.202,105.226,105.199,105.223,401900000.0
2005-02-17 12:25:00,105.223,105.26,105.223,105.256,105500000.0
2005-02-17 12:26:00,105.25,105.257,105.24,105.24,203300001.0
2005-02-17 12:27:00,105.25,105.284,105.239,105.273,220200001.0
2005-02-17 12:28:00,105.272,105.29,105.271,105.271,261699998.0
2005-02-17 12:29:00,105.281,105.281,105.268,105.27,184999998.0
2005-02-17 12:30:00,105.271,105.276,105.255,105.264,119099999.0
2005-02-17 12:31:00,105.275,105.29,105.275,105.29,271899997.0
2005-02-17 12:32:00,105.275,105.275,105.245,105.245,239699999.0
2005-02-17 12:33:00,105.269,105.272,105.243,105.266,365600002.0
2005-02-17 12:34:00,105.275,105.285,105.27,105.27,138799997.0
2005-02-17 12:35:00,105.262,105.295,105.261,105.295,220800000.0
2005-02-17 12:36:00,105.289,105.312,105.289,105.297,349400001.0
2005-02-17 12:37:00,105.28,105.304,105.28,105.292,94300002.0
2005-02-17 12:38:00,105.275,105.297,105.27,105.29,335099998.0
2005-02-17 12:39:00,105.29,105.294,105.27,105.282,208599999.0
2005-02-17 12:40:00,105.282,105.305,105.275,105.29,287100001.0
2005-02-17 12:41:00,105.279,105.285,105.265,105.285,81600001.0
2005-02-17 12:42:00,105.281,105.286,105.257,105.286,141900002.0
2005-02-17 12:43:00,105.271,105.274,105.258,105.274,99099998.0
2005-02-17 12:44:00,105.279,105.279,105.259,105.261,289400005.0
2005-02-17 12:45:00,105.274,105.289,105.255,105.289,275600000.0
2005-02-17 12:46:00,105.275,105.287,105.258,105.28,233100000.0
2005-02-17 12:47:00,105.275,105.289,105.264,105.265,427400007.0
2005-02-17 12:48:00,105.289,105.296,105.277,105.279,285100001.0
2005-02-17 12:49:00,105.276,105.288,105.275,105.275,273300000.0
2005-02-17 12:50:00,105.272,105.296,105.272,105.274,172000001.0
2005-02-17 12:51:00,105.281,105.308,105.281,105.296,174900000.0
2005-02-17 12:52:00,105.287,105.313,105.283,105.306,276800005.0
2005-02-17 12:53:00,105.327,105.341,105.311,105.332,138699999.0
2005-02-17 12:54:00,105.348,105.354,105.338,105.34,232600002.0
2005-02-17 12:55:00,105.34,105.342,105.318,105.324,288499998.0
2005-02-17 12:56:00,105.32,105.336,105.304,105.335,308899999.0
2005-02-17 12:57:00,105.336,105.336,105.315,105.315,148900001.0
2005-02-17 12:58:00,105.317,105.329,105.305,105.311,369700004.0
2005-02-17 12:59:00,105.313,105.317,105.3,105.3,387900006.0
2005-02-17 13:00:00,105.309,105.316,105.309,105.316,122399999.0
2005-02-17 13:01:00,105.31,105.316,105.302,105.302,145299999.0
2005-02-17 13:02:00,105.32,105.325,105.289,105.314,310099997.0
2005-02-17 13:03:00,105.314,105.321,105.312,105.312,139699998.0
2005-02-17 13:04:00,105.315,105.331,105.308,105.325,309700000.0
2005-02-17 13:05:00,105.322,105.338,105.322,105.324,208099999.0
2005-02-17 13:06:00,105.324,105.334,105.313,105.313,337500000.0
2005-02-17 13:07:00,105.337,105.337,105.322,105.322,128299999.0
2005-02-17 13:08:00,105.322,105.328,105.319,105.32,377099995.0
2005-02-17 13:09:00,105.314,105.327,105.314,105.314,120000002.0
2005-02-17 13:10:00,105.322,105.334,105.315,105.327,183000000.0
2005-02-17 13:11:00,105.317,105.339,105.311,105.339,183999997.0
2005-02-17 13:12:00,105.336,105.357,105.336,105.344,296900005.0
2005-02-17 13:13:00,105.367,105.367,105.344,105.363,307200001.0
2005-02-17 13:14:00,105.36,105.362,105.349,105.358,133699998.0
2005-02-17 13:15:00,105.36,105.369,105.35,105.35,317799998.0
2005-02-17 13:16:00,105.346,105.368,105.343,105.357,109200001.0
2005-02-17 13:17:00,105.348,105.365,105.347,105.355,166399999.0
2005-02-17 13:18:00,105.367,105.367,105.333,105.349,331700000.0
2005-02-17 13:19:00,105.365,105.371,105.352,105.352,110700001.0
2005-02-17 13:20:00,105.355,105.366,105.35,105.357,198000001.0
2005-02-17 13:21:00,105.365,105.406,105.359,105.406,155800003.0
2005-02-17 13:22:00,105.409,105.421,105.401,105.412,231499998.0
2005-02-17 13:23:00,105.414,105.414,105.39,105.4,192200000.0
2005-02-17 13:24:00,105.416,105.416,105.405,105.406,197499998.0
2005-02-17 13:25:00,105.43,105.432,105.406,105.41,292899997.0
2005-02-17 13:26:00,105.427,105.427,105.402,105.402,177800001.0
2005-02-17 13:27:00,105.407,105.407,105.395,105.396,212200002.0
2005-02-17 13:28:00,105.395,105.405,105.392,105.392,199400002.0
2005-02-17 13:29:00,105.399,105.424,105.392,105.392,273700002.0
2005-02-17 13:30:00,105.4,105.404,105.383,105.402,245200000.0
2005-02-17 13:31:00,105.408,105.408,105.367,105.37,134799999.0
2005-02-17 13:32:00,105.373,105.381,105.361,105.361,258099999.0
2005-02-17 13:33:00,105.377,105.377,105.329,105.351,427400001.0
2005-02-17 13:34:00,105.345,105.355,105.34,105.344,336199996.0
2005-02-17 13:35:00,105.368,105.375,105.36,105.367,230899999.0
2005-02-17 13:36:00,105.362,105.37,105.344,105.356,234300004.0
2005-02-17 13:37:00,105.38,105.38,105.361,105.372,222200007.0
2005-02-17 13:38:00,105.358,105.385,105.35,105.382,254499998.0
2005-02-17 13:39:00,105.391,105.406,105.384,105.384,248900001.0
2005-02-17 13:40:00,105.41,105.417,105.4,105.407,303600002.0
2005-02-17 13:41:00,105.408,105.415,105.362,105.362,163899996.0
2005-02-17 13:42:00,105.358,105.373,105.349,105.373,439799997.0
2005-02-17 13:43:00,105.373,105.38,105.365,105.375,361699993.0
2005-02-17 13:44:00,105.383,105.383,105.364,105.37,318900004.0
2005-02-17 13:45:00,105.358,105.376,105.354,105.37,255000002.0
2005-02-17 13:46:00,105.383,105.39,105.367,105.367,371699995.0
2005-02-17 13:47:00,105.373,105.376,105.36,105.375,175800006.0
2005-02-17 13:48:00,105.378,105.378,105.357,105.373,271600004.0
2005-02-17 13:49:00,105.365,105.371,105.362,105.362,206999997.0
2005-02-17 13:50:00,105.362,105.362,105.346,105.347,252600004.0
2005-02-17 13:51:00,105.353,105.365,105.349,105.351,362699996.0
2005-02-17 13:52:00,105.337,105.345,105.33,105.345,113000001.0
2005-02-17 13:53:00,105.335,105.35,105.335,105.336,233299999.0
2005-02-17 13:54:00,105.342,105.362,105.342,105.362,86600001.0
2005-02-17 13:55:00,105.365,105.365,105.339,105.345,323999994.0
2005-02-17 13:56:00,105.357,105.366,105.351,105.364,338199994.0
2005-02-17 13:57:00,105.362,105.367,105.357,105.367,280300003.0
2005-02-17 13:58:00,105.367,105.373,105.357,105.373,312700001.0
2005-02-17 13:59:00,105.37,105.399,105.37,105.392,138399999.0
2005-02-17 14:00:00,105.4,105.438,105.389,105.438,252000000.0
2005-02-17 14:01:00,105.43,105.443,105.416,105.423,298200001.0
2005-02-17 14:02:00,105.43,105.43,105.412,105.412,267900004.0
2005-02-17 14:03:00,105.414,105.425,105.41,105.41,205700000.0
2005-02-17 14:04:00,105.412,105.413,105.399,105.407,211100003.0
2005-02-17 14:05:00,105.41,105.41,105.393,105.4,140500001.0
2005-02-17 14:06:00,105.418,105.419,105.393,105.408,155400000.0
2005-02-17 14:07:00,105.415,105.415,105.389,105.399,197099998.0
2005-02-17 14:08:00,105.396,105.409,105.39,105.398,110200000.0
2005-02-17 14:09:00,105.382,105.4,105.381,105.382,270499996.0
2005-02-17 14:10:00,105.385,105.385,105.371,105.381,29300000.0
2005-02-17 14:11:00,105.384,105.397,105.384,105.391,172799999.0
2005-02-17 14:12:00,105.388,105.388,105.375,105.375,141299999.0
2005-02-17 14:13:00,105.381,105.394,105.372,105.382,107799999.0
2005-02-17 14:14:00,105.387,105.388,105.345,105.373,239799995.0
2005-02-17 14:15:00,105.34,105.36,105.34,105.351,327000003.0
2005-02-17 14:16:00,105.351,105.366,105.351,105.366,283100009.0
2005-02-17 14:17:00,105.359,105.372,105.348,105.367,205700000.0
2005-02-17 14:18:00,105.376,105.376,105.358,105.369,257300003.0
2005-02-17 14:19:00,105.362,105.38,105.362,105.362,181899999.0
2005-02-17 14:20:00,105.374,105.385,105.367,105.373,231000003.0
2005-02-17 14:21:00,105.385,105.404,105.385,105.398,181299999.0
2005-02-17 14:22:00,105.413,105.42,105.409,105.409,273600002.0
2005-02-17 14:23:00,105.428,105.443,105.419,105.433,485000012.0
2005-02-17 14:24:00,105.42,105.428,105.407,105.407,335700001.0
2005-02-17 14:25:00,105.422,105.43,105.414,105.414,288800002.0
2005-02-17 14:26:00,105.418,105.429,105.418,105.42,334800000.0
2005-02-17 14:27:00,105.404,105.404,105.366,105.378,160000004.0
2005-02-17 14:28:00,105.376,105.411,105.376,105.411,238799998.0
2005-02-17 14:29:00,105.392,105.441,105.392,105.441,346000000.0
2005-02-17 14:30:00,105.451,105.462,105.432,105.46,405999998.0
2005-02-17 14:31:00,105.48,105.483,105.46,105.46,202000004.0
2005-02-17 14:32:00,105.453,105.495,105.451,105.495,235800004.0
2005-02-17 14:33:00,105.507,105.516,105.507,105.507,85100001.0
2005-02-17 14:34:00,105.492,105.507,105.491,105.5,117800002.0
2005-02-17 14:35:00,105.507,105.54,105.505,105.505,266100002.0
2005-02-17 14:36:00,105.521,105.531,105.51,105.511,185399998.0
2005-02-17 14:37:00,105.54,105.54,105.511,105.511,200200005.0
2005-02-17 14:38:00,105.522,105.536,105.502,105.52,397000000.0
2005-02-17 14:39:00,105.54,105.557,105.527,105.536,207000000.0
2005-02-17 14:40:00,105.512,105.523,105.496,105.498,351000004.0
2005-02-17 14:41:00,105.495,105.516,105.49,105.516,171800003.0
2005-02-17 14:42:00,105.513,105.529,105.501,105.526,274099995.0
2005-02-17 14:43:00,105.527,105.527,105.507,105.51,499500003.0
2005-02-17 14:44:00,105.532,105.547,105.532,105.542,290800002.0
2005-02-17 14:45:00,105.557,105.585,105.547,105.584,426699998.0
2005-02-17 14:46:00,105.595,105.627,105.595,105.626,119300000.0
2005-02-17 14:47:00,105.618,105.623,105.608,105.608,279300004.0
2005-02-17 14:48:00,105.619,105.619,105.586,105.602,263000006.0
2005-02-17 14:49:00,105.593,105.614,105.593,105.609,86299998.0
2005-02-17 14:50:00,105.583,105.602,105.572,105.591,190799999.0
2005-02-17 14:51:00,105.59,105.611,105.59,105.592,167599999.0
2005-02-17 14:52:00,105.603,105.633,105.603,105.618,254200001.0
2005-02-17 14:53:00,105.632,105.633,105.612,105.627,300900001.0
2005-02-17 14:54:00,105.642,105.646,105.628,105.637,230699997.0
2005-02-17 14:55:00,105.647,105.647,105.614,105.614,131899998.0
2005-02-17 14:56:00,105.628,105.63,105.6,105.603,311499994.0
2005-02-17 14:57:00,105.607,105.607,105.597,105.6,151999998.0
2005-02-17 14:58:00,105.597,105.601,105.592,105.592,173300000.0
2005-02-17 14:59:00,105.592,105.592,105.56,105.56,297100004.0
2005-02-17 15:00:00,105.57,105.577,105.557,105.569,323699996.0
2005-02-17 15:01:00,105.58,105.585,105.567,105.585,138300001.0
2005-02-17 15:02:00,105.593,105.594,105.567,105.574,239200006.0
2005-02-17 15:03:00,105.58,105.585,105.573,105.579,322400001.0
2005-02-17 15:04:00,105.589,105.595,105.579,105.586,205000000.0
2005-02-17 15:05:00,105.592,105.606,105.592,105.598,167100002.0
2005-02-17 15:06:00,105.592,105.595,105.589,105.595,168999998.0
2005-02-17 15:07:00,105.568,105.586,105.567,105.579,141899999.0
2005-02-17 15:08:00,105.586,105.591,105.578,105.578,278199999.0
2005-02-17 15:09:00,105.582,105.597,105.582,105.597,127100002.0
2005-02-17 15:10:00,105.62,105.631,105.613,105.613,135999998.0
2005-02-17 15:11:00,105.634,105.657,105.634,105.64,228099998.0
2005-02-17 15:12:00,105.646,105.655,105.639,105.65,289099994.0
2005-02-17 15:13:00,105.656,105.658,105.635,105.638,355199994.0
2005-02-17 15:14:00,105.636,105.652,105.636,105.648,219199996.0
2005-02-17 15:15:00,105.631,105.648,105.63,105.64,352399999.0
2005-02-17 15:16:00,105.643,105.644,105.61,105.64,162700003.0
2005-02-17 15:17:00,105.643,105.655,105.637,105.646,343000001.0
2005-02-17 15:18:00,105.652,105.652,105.628,105.628,287300002.0
2005-02-17 15:19:00,105.635,105.639,105.614,105.614,234000005.0
2005-02-17 15:20:00,105.618,105.62,105.597,105.605,374500008.0
2005-02-17 15:21:00,105.6,105.608,105.586,105.586,482800001.0
2005-02-17 15:22:00,105.58,105.589,105.559,105.559,189000001.0
2005-02-17 15:23:00,105.555,105.577,105.555,105.568,373600001.0
2005-02-17 15:24:00,105.568,105.587,105.561,105.58,387300001.0
2005-02-17 15:25:00,105.585,105.593,105.557,105.557,150700002.0
2005-02-17 15:26:00,105.548,105.55,105.529,105.529,215199994.0
2005-02-17 15:27:00,105.542,105.548,105.531,105.541,154599999.0
2005-02-17 15:28:00,105.553,105.553,105.527,105.532,95099998.0
2005-02-17 15:29:00,105.528,105.529,105.506,105.506,122800000.0
2005-02-17 15:30:00,105.53,105.566,105.53,105.56,227199997.0
2005-02-17 15:31:00,105.607,105.643,105.599,105.643,298599996.0
2005-02-17 15:32:00,105.654,105.699,105.654,105.696,224199998.0
2005-02-17 15:33:00,105.685,105.719,105.678,105.684,314000005.0
2005-02-17 15:34:00,105.674,105.674,105.638,105.639,106599999.0
2005-02-17 15:35:00,105.638,105.657,105.638,105.641,244400002.0
2005-02-17 15:36:00,105.658,105.663,105.644,105.655,172100001.0
2005-02-17 15:37:00,105.657,105.657,105.626,105.645,219099998.0
2005-02-17 15:38:00,105.672,105.681,105.657,105.677,260199998.0
2005-02-17 15:39:00,105.66,105.676,105.641,105.647,191000004.0
2005-02-17 15:40:00,105.66,105.66,105.63,105.63,254500003.0
2005-02-17 15:41:00,105.64,105.654,105.636,105.649,275599998.0
2005-02-17 15:42:00,105.641,105.657,105.637,105.647,354800003.0
2005-02-17 15:43:00,105.651,105.651,105.636,105.638,321199995.0
2005-02-17 15:44:00,105.645,105.667,105.64,105.659,182899998.0
2005-02-17 15:45:00,105.666,105.696,105.65,105.696,190200000.0
2005-02-17 15:46:00,105.706,105.71,105.637,105.637,253199997.0
2005-02-17 15:47:00,105.634,105.643,105.627,105.627,231399998.0
2005-02-17 15:48:00,105.646,105.657,105.616,105.616,445499998.0
2005-02-17 15:49:00,105.615,105.628,105.615,105.621,178999999.0
2005-02-17 15:50:00,105.637,105.639,105.625,105.633,450299996.0
2005-02-17 15:51:00,105.64,105.715,105.637,105.715,245900006.0
2005-02-17 15:52:00,105.727,105.728,105.681,105.681,321200005.0
2005-02-17 15:53:00,105.697,105.697,105.665,105.665,132099998.0
2005-02-17 15:54:00,105.67,105.67,105.653,105.653,72399999.0
2005-02-17 15:55:00,105.647,105.647,105.615,105.615,186000002.0
2005-02-17 15:56:00,105.619,105.628,105.616,105.627,250099999.0
2005-02-17 15:57:00,105.625,105.644,105.625,105.639,182100001.0
2005-02-17 15:58:00,105.65,105.68,105.649,105.678,211300001.0
2005-02-17 15:59:00,105.683,105.708,105.679,105.697,355400004.0
2005-02-17 16:00:00,105.708,105.719,105.699,105.705,336399999.0
2005-02-17 16:01:00,105.712,105.743,105.712,105.732,172400004.0
2005-02-17 16:02:00,105.747,105.764,105.735,105.735,264900002.0
2005-02-17 16:03:00,105.747,105.761,105.739,105.758,195399995.0
2005-02-17 16:04:00,105.754,105.765,105.742,105.742,212799999.0
2005-02-17 16:05:00,105.742,105.759,105.739,105.739,370599992.0
2005-02-17 16:06:00,105.73,105.749,105.717,105.749,139799997.0
2005-02-17 16:07:00,105.735,105.742,105.72,105.72,420499999.0
2005-02-17 16:08:00,105.757,105.757,105.709,105.723,173299997.0
2005-02-17 16:09:00,105.747,105.763,105.734,105.734,178000002.0
2005-02-17 16:10:00,105.74,105.749,105.73,105.73,322900000.0
2005-02-17 16:11:00,105.732,105.761,105.731,105.748,235599995.0
2005-02-17 16:12:00,105.765,105.765,105.739,105.74,144600002.0
2005-02-17 16:13:00,105.758,105.76,105.724,105.724,158800000.0
2005-02-17 16:14:00,105.75,105.754,105.723,105.723,280300006.0
2005-02-17 16:15:00,105.736,105.74,105.722,105.74,179600000.0
2005-02-17 16:16:00,105.745,105.747,105.726,105.735,232799998.0
2005-02-17 16:17:00,105.747,105.755,105.734,105.743,312900002.0
2005-02-17 16:18:00,105.747,105.762,105.744,105.752,185700000.0
2005-02-17 16:19:00,105.727,105.738,105.709,105.709,367899997.0
2005-02-17 16:20:00,105.707,105.713,105.687,105.687,337500000.0
2005-02-17 16:21:00,105.7,105.7,105.654,105.663,175699995.0
2005-02-17 16:22:00,105.667,105.671,105.635,105.65,301699999.0
2005-02-17 16:23:00,105.643,105.655,105.634,105.641,333399999.0
2005-02-17 16:24:00,105.641,105.644,105.64,105.64,141899997.0
2005-02-17 16:25:00,105.652,105.661,105.642,105.651,228300002.0
2005-02-17 16:26:00,105.665,105.67,105.65,105.65,226899998.0
2005-02-17 16:27:00,105.67,105.687,105.658,105.683,180899997.0
2005-02-17 16:28:00,105.692,105.697,105.677,105.684,171300002.0
2005-02-17 16:29:00,105.705,105.707,105.697,105.697,194000003.0
2005-02-17 16:30:00,105.701,105.715,105.699,105.703,215899997.0
2005-02-17 16:31:00,105.713,105.714,105.682,105.682,148899999.0
2005-02-17 16:32:00,105.68,105.71,105.68,105.7,159500000.0
2005-02-17 16:33:00,105.72,105.724,105.7,105.711,240500000.0
2005-02-17 16:34:00,105.728,105.729,105.681,105.681,142600003.0
2005-02-17 16:35:00,105.698,105.719,105.689,105.711,294299996.0
2005-02-17 16:36:00,105.715,105.717,105.706,105.708,213999999.0
2005-02-17 16:37:00,105.708,105.709,105.702,105.702,365700002.0
2005-02-17 16:38:00,105.698,105.725,105.698,105.725,197300003.0
2005-02-17 16:39:00,105.73,105.73,105.685,105.685,357500003.0
2005-02-17 16:40:00,105.686,105.686,105.653,105.659,139599999.0
2005-02-17 16:41:00,105.658,105.672,105.639,105.66,307900004.0
2005-02-17 16:42:00,105.662,105.662,105.646,105.646,13800000.0
2005-02-17 16:43:00,105.651,105.651,105.632,105.648,126000002.0
2005-02-17 16:44:00,105.633,105.651,105.63,105.644,351000007.0
2005-02-17 16:45:00,105.64,105.646,105.63,105.641,316199998.0
2005-02-17 16:46:00,105.62,105.62,105.592,105.592,365200002.0
2005-02-17 16:47:00,105.58,105.612,105.575,105.608,316199998.0
2005-02-17 16:48:00,105.59,105.62,105.588,105.589,353899997.0
2005-02-17 16:49:00,105.579,105.606,105.579,105.606,353700005.0
2005-02-17 16:50:00,105.585,105.595,105.575,105.592,282699999.0
2005-02-17 16:51:00,105.58,105.602,105.573,105.602,333699995.0
2005-02-17 16:52:00,105.587,105.601,105.576,105.589,274100000.0
2005-02-17 16:53:00,105.584,105.605,105.584,105.597,264199996.0
2005-02-17 16:54:00,105.592,105.599,105.585,105.592,381300002.0
2005-02-17 16:55:00,105.586,105.601,105.583,105.599,269899999.0
2005-02-17 16:56:00,105.618,105.643,105.618,105.629,241499997.0
2005-02-17 16:57:00,105.654,105.668,105.645,105.662,195299999.0
2005-02-17 16:58:00,105.653,105.657,105.631,105.631,241899995.0
2005-02-17 16:59:00,105.627,105.635,105.62,105.635,243200000.0
2005-02-17 17:00:00,105.638,105.638,105.603,105.615,196699997.0
2005-02-17 17:01:00,105.62,105.645,105.585,105.585,285600003.0
2005-02-17 17:02:00,105.59,105.591,105.567,105.591,178599998.0
2005-02-17 17:03:00,105.576,105.576,105.538,105.538,260399995.0
2005-02-17 17:04:00,105.554,105.561,105.537,105.545,212499997.0
2005-02-17 17:05:00,105.568,105.574,105.553,105.553,212899997.0
2005-02-17 17:06:00,105.552,105.577,105.546,105.576,203799994.0
2005-02-17 17:07:00,105.582,105.597,105.582,105.597,109200003.0
2005-02-17 17:08:00,105.609,105.611,105.595,105.595,179500000.0
2005-02-17 17:09:00,105.588,105.604,105.588,105.591,208900001.0
2005-02-17 17:10:00,105.586,105.599,105.581,105.588,239100002.0
2005-02-17 17:11:00,105.575,105.584,105.57,105.584,192900001.0
2005-02-17 17:12:00,105.585,105.627,105.585,105.621,168100000.0
2005-02-17 17:13:00,105.627,105.627,105.591,105.597,356999992.0
2005-02-17 17:14:00,105.573,105.59,105.563,105.59,54399999.0
2005-02-17 17:15:00,105.593,105.596,105.59,105.591,192600005.0
2005-02-17 17:16:00,105.585,105.594,105.571,105.571,166900002.0
2005-02-17 17:17:00,105.568,105.581,105.558,105.562,179800000.0
2005-02-17 17:18:00,105.535,105.535,105.498,105.504,190900002.0
2005-02-17 17:19:00,105.51,105.523,105.49,105.49,237500000.0
2005-02-17 17:20:00,105.504,105.526,105.497,105.497,103600000.0
2005-02-17 17:21:00,105.507,105.532,105.501,105.522,176999999.0
2005-02-17 17:22:00,105.527,105.533,105.515,105.515,176199998.0
2005-02-17 17:23:00,105.517,105.536,105.515,105.532,373500002.0
2005-02-17 17:24:00,105.55,105.58,105.546,105.565,269499995.0
2005-02-17 17:25:00,105.56,105.567,105.541,105.549,370399993.0
2005-02-17 17:26:00,105.566,105.566,105.545,105.562,114500002.0
2005-02-17 17:27:00,105.559,105.565,105.547,105.547,169100002.0
2005-02-17 17:28:00,105.556,105.559,105.524,105.549,197700000.0
2005-02-17 17:29:00,105.547,105.566,105.546,105.561,286600001.0
2005-02-17 17:30:00,105.55,105.596,105.546,105.591,227399998.0
2005-02-17 17:31:00,105.574,105.615,105.574,105.611,132900002.0
2005-02-17 17:32:00,105.605,105.605,105.579,105.593,140899999.0
2005-02-17 17:33:00,105.583,105.589,105.541,105.545,168099996.0
2005-02-17 17:34:00,105.553,105.566,105.547,105.565,298800003.0
2005-02-17 17:35:00,105.562,105.584,105.562,105.562,155399998.0
2005-02-17 17:36:00,105.57,105.576,105.555,105.566,286700004.0
2005-02-17 17:37:00,105.57,105.575,105.555,105.559,305000008.0
2005-02-17 17:38:00,105.55,105.553,105.523,105.523,109900000.0
2005-02-17 17:39:00,105.535,105.544,105.514,105.514,105500002.0
2005-02-17 17:40:00,105.505,105.51,105.5,105.503,138800003.0
2005-02-17 17:41:00,105.507,105.544,105.507,105.53,404599999.0
2005-02-17 17:42:00,105.521,105.521,105.488,105.494,207700001.0
2005-02-17 17:43:00,105.476,105.484,105.467,105.467,237300003.0
2005-02-17 17:44:00,105.483,105.483,105.468,105.468,218000002.0
2005-02-17 17:45:00,105.463,105.463,105.442,105.442,76500000.0
2005-02-17 17:46:00,105.438,105.438,105.427,105.433,161999995.0
2005-02-17 17:47:00,105.43,105.459,105.426,105.453,137700000.0
2005-02-17 17:48:00,105.459,105.464,105.45,105.454,177799997.0
2005-02-17 17:49:00,105.473,105.48,105.458,105.464,287100005.0
2005-02-17 17:50:00,105.463,105.476,105.462,105.462,153099999.0
2005-02-17 17:51:00,105.485,105.498,105.48,105.49,373299998.0
2005-02-17 17:52:00,105.51,105.51,105.485,105.487,127399998.0
2005-02-17 17:53:00,105.483,105.499,105.469,105.478,168399999.0
2005-02-17 17:54:00,105.505,105.514,105.484,105.484,128400001.0
2005-02-17 17:55:00,105.488,105.502,105.488,105.497,279200003.0
2005-02-17 17:56:00,105.492,105.499,105.484,105.484,84100003.0
2005-02-17 17:57:00,105.468,105.475,105.463,105.475,351999994.0
2005-02-17 17:58:00,105.474,105.474,105.455,105.455,77000001.0
2005-02-17 17:59:00,105.46,105.466,105.447,105.462,315300002.0
2005-02-17 18:00:00,105.462,105.463,105.448,105.463,300799995.0
2005-02-17 18:01:00,105.49,105.49,105.4,105.44,1957399993.0
2005-02-17 18:02:00,105.46,105.47,105.41,105.42,1957399993.0
2005-02-17 18:03:00,105.43,105.46,105.4,105.41,1957399993.0
2005-02-17 18:04:00,105.42,105.44,105.41,105.43,1957399993.0
2005-02-17 18:05:00,105.44,105.44,105.43,105.43,1957399993.0
2005-02-17 18:06:00,105.44,105.44,105.42,105.43,1957399993.0
2005-02-17 18:07:00,105.44,105.45,105.44,105.45,1957399993.0
2005-02-17 18:08:00,105.44,105.45,105.42,105.44,1957399993.0
2005-02-17 18:09:00,105.46,105.46,105.45,105.45,1957399993.0
2005-02-17 18:10:00,105.44,105.45,105.43,105.43,1957399993.0
2005-02-17 18:11:00,105.38,105.394,105.339,105.375,1957399993.0
2005-02-17 18:12:00,105.39,105.419,105.389,105.395,1727299992.0
2005-02-17 18:13:00,105.43,105.45,105.43,105.45,1804899991.0
2005-02-17 18:14:00,105.44,105.45,105.44,105.45,1804899991.0
2005-02-17 18:15:00,105.46,105.46,105.45,105.46,1804899991.0
2005-02-17 18:16:00,105.48,105.51,105.48,105.51,1804899991.0
2005-02-17 18:17:00,105.349,105.369,105.349,105.365,1804899991.0
2005-02-17 18:18:00,105.362,105.362,105.337,105.342,2029600001.0
2005-02-17 18:19:00,105.51,105.52,105.5,105.5,1639799992.0
2005-02-17 18:20:00,105.49,105.5,105.49,105.5,1639799992.0
2005-02-17 18:21:00,105.49,105.51,105.49,105.5,1639799992.0
2005-02-17 18:22:00,105.51,105.51,105.49,105.49,1639799992.0
2005-02-17 18:23:00,105.5,105.5,105.47,105.47,1639799992.0
2005-02-17 18:24:00,105.46,105.49,105.45,105.48,1639799992.0
2005-02-17 18:25:00,105.49,105.49,105.47,105.48,1639799992.0
2005-02-17 18:26:00,105.47,105.47,105.42,105.44,1639799992.0
2005-02-17 18:27:00,105.443,105.443,105.432,105.437,1639799992.0
2005-02-17 18:28:00,105.45,105.45,105.44,105.44,2045599997.0
2005-02-17 18:29:00,105.45,105.45,105.43,105.43,2045599997.0
2005-02-17 18:30:00,105.415,105.417,105.385,105.385,2045599997.0
2005-02-17 18:31:00,105.44,105.44,105.42,105.42,2050700009.0
2005-02-17 18:32:00,105.44,105.44,105.43,105.44,2050700009.0
2005-02-17 18:33:00,105.43,105.44,105.41,105.41,2050700009.0
2005-02-17 18:34:00,105.42,105.42,105.39,105.39,2050700009.0
2005-02-17 18:35:00,105.42,105.42,105.41,105.42,2050700009.0
2005-02-17 18:36:00,105.407,105.417,105.394,105.403,2050700009.0
2005-02-17 18:37:00,105.41,105.425,105.409,105.414,1506300003.0
2005-02-17 18:38:00,105.43,105.435,105.415,105.435,1255699997.0
2005-02-17 18:39:00,105.433,105.434,105.417,105.419,615700000.0
2005-02-17 18:40:00,105.43,105.43,105.4,105.4,1856600004.0
2005-02-17 18:41:00,105.406,105.415,105.402,105.408,1449299987.0
2005-02-17 18:42:00,105.408,105.408,105.381,105.382,1994299990.0
2005-02-17 18:43:00,105.38,105.391,105.378,105.385,1002600002.0
2005-02-17 18:44:00,105.38,105.395,105.341,105.341,905000002.0
2005-02-17 18:45:00,105.344,105.366,105.344,105.349,1566500011.0
2005-02-17 18:46:00,105.348,105.357,105.325,105.354,1997099997.0
2005-02-17 18:47:00,105.366,105.378,105.361,105.367,415700004.0
2005-02-17 18:48:00,105.367,105.397,105.367,105.38,794799999.0
2005-02-17 18:49:00,105.381,105.416,105.381,105.406,1369600004.0
2005-02-17 18:50:00,105.398,105.398,105.378,105.386,1670800007.0
2005-02-17 18:51:00,105.406,105.408,105.382,105.396,1763199997.0
2005-02-17 18:52:00,105.414,105.414,105.389,105.406,1432800000.0
2005-02-17 18:53:00,105.412,105.412,105.39,105.398,1737900023.0
2005-02-17 18:54:00,105.406,105.406,105.387,105.396,1774599994.0
2005-02-17 18:55:00,105.388,105.407,105.38,105.397,1796900008.0
2005-02-17 18:56:00,105.39,105.412,105.39,105.407,236399996.0
2005-02-17 18:57:00,105.409,105.409,105.385,105.393,794299997.0
2005-02-17 18:58:00,105.391,105.397,105.38,105.386,997800000.0
2005-02-17 18:59:00,105.397,105.407,105.397,105.397,1821900013.0
2005-02-17 19:00:00,105.398,105.504,105.395,105.473,696500004.0
2005-02-17 19:01:00,105.484,105.484,105.395,105.423,607699998.0
2005-02-17 19:02:00,105.438,105.454,105.395,105.419,640199998.0
2005-02-17 19:03:00,105.406,105.437,105.4,105.4,1782199987.0
2005-02-17 19:04:00,105.42,105.442,105.404,105.429,1099000016.0
2005-02-17 19:05:00,105.438,105.447,105.419,105.419,565100006.0
2005-02-17 19:06:00,105.425,105.437,105.422,105.437,1032100003.0
2005-02-17 19:08:00,105.44,105.444,105.429,105.438,1735500002.0
2005-02-17 19:09:00,105.451,105.458,105.446,105.452,569099993.0
2005-02-17 19:10:00,105.436,105.443,105.428,105.44,883300003.0
2005-02-17 19:11:00,105.426,105.435,105.424,105.43,703399996.0
2005-02-17 19:12:00,105.431,105.448,105.418,105.439,1091599994.0
2005-02-17 19:13:00,105.447,105.45,105.432,105.432,723800008.0
2005-02-17 19:14:00,105.431,105.449,105.431,105.438,683000004.0
2005-02-17 19:15:00,105.45,105.455,105.439,105.45,2051499996.0
2005-02-17 19:16:00,105.465,105.513,105.441,105.485,874000001.0
2005-02-17 19:17:00,105.505,105.547,105.501,105.536,1028200012.0
2005-02-17 19:18:00,105.533,105.533,105.506,105.506,747000003.0
2005-02-17 19:19:00,105.519,105.519,105.492,105.494,1681500013.0
2005-02-17 19:20:00,105.49,105.504,105.485,105.485,939100007.0
2005-02-17 19:21:00,105.491,105.497,105.484,105.488,1722000001.0
2005-02-17 19:22:00,105.495,105.495,105.476,105.482,636100001.0
2005-02-17 19:23:00,105.43,105.43,105.41,105.42,1260400005.0
2005-02-17 19:24:00,105.467,105.49,105.443,105.475,1260400005.0
2005-02-17 19:25:00,105.479,105.485,105.464,105.464,1354699991.0
2005-02-17 19:26:00,105.41,105.44,105.41,105.42,2047500006.0
2005-02-17 19:27:00,105.441,105.458,105.428,105.428,2047500006.0
2005-02-17 19:28:00,105.428,105.441,105.423,105.432,1131099993.0
2005-02-17 19:29:00,105.441,105.449,105.42,105.42,782099998.0
2005-02-17 19:30:00,105.422,105.43,105.42,105.425,774099998.0
2005-02-17 19:31:00,105.425,105.431,105.417,105.417,1690299992.0
2005-02-17 19:32:00,105.42,105.439,105.413,105.426,1356199998.0
2005-02-17 19:33:00,105.431,105.431,105.401,105.401,1052300004.0
2005-02-17 19:34:00,105.401,105.401,105.378,105.393,1162900007.0
2005-02-17 19:35:00,105.405,105.411,105.399,105.405,1036299990.0
2005-02-17 19:36:00,105.41,105.426,105.391,105.417,572300008.0
2005-02-17 19:37:00,105.397,105.418,105.397,105.406,259900001.0
2005-02-17 19:38:00,105.404,105.413,105.397,105.4,902599999.0
2005-02-17 19:39:00,105.409,105.421,105.397,105.421,1490500002.0
2005-02-17 19:40:00,105.409,105.409,105.372,105.376,820199999.0
2005-02-17 19:41:00,105.379,105.386,105.353,105.357,1245299999.0
2005-02-17 19:42:00,105.364,105.397,105.361,105.38,770000007.0
2005-02-17 19:43:00,105.392,105.399,105.377,105.38,471799997.0
2005-02-17 19:44:00,105.395,105.397,105.385,105.386,925200008.0
2005-02-17 19:45:00,105.393,105.411,105.378,105.395,972400004.0
2005-02-17 19:46:00,105.38,105.38,105.342,105.342,993200009.0
2005-02-17 19:47:00,105.342,105.359,105.334,105.338,709000005.0
2005-02-17 19:48:00,105.331,105.379,105.323,105.358,1511400004.0
2005-02-17 19:49:00,105.38,105.392,105.364,105.392,618100004.0
2005-02-17 19:50:00,105.402,105.402,105.387,105.387,981399993.0
2005-02-17 19:51:00,105.388,105.4,105.388,105.395,564699996.0
2005-02-17 19:52:00,105.393,105.393,105.369,105.39,936800005.0
2005-02-17 19:53:00,105.405,105.411,105.388,105.396,1239699993.0
2005-02-17 19:54:00,105.388,105.401,105.385,105.385,1661099997.0
2005-02-17 19:55:00,105.395,105.402,105.386,105.395,726499999.0
2005-02-17 19:56:00,105.399,105.423,105.375,105.393,818099993.0
2005-02-17 19:57:00,105.412,105.42,105.398,105.407,650400003.0
2005-02-17 19:58:00,105.419,105.419,105.391,105.394,1683399993.0
2005-02-17 19:59:00,105.415,105.427,105.392,105.408,833499995.0
2005-02-17 20:00:00,105.383,105.397,105.38,105.381,200900001.0
2005-02-17 20:01:00,105.399,105.409,105.382,105.388,545299996.0
2005-02-17 20:02:00,105.391,105.42,105.385,105.42,1353700004.0
2005-02-17 20:03:00,105.405,105.42,105.397,105.405,844500001.0
2005-02-17 20:04:00,105.409,105.431,105.409,105.417,742199998.0
2005-02-17 20:05:00,105.41,105.421,105.406,105.408,983599994.0
2005-02-17 20:06:00,105.407,105.412,105.391,105.412,1776399988.0
2005-02-17 20:07:00,105.4,105.411,105.397,105.407,779099999.0
2005-02-17 20:08:00,105.408,105.422,105.386,105.422,720699999.0
2005-02-17 20:09:00,105.391,105.403,105.381,105.391,1255200007.0
2005-02-17 20:10:00,105.393,105.393,105.37,105.379,919999998.0
2005-02-17 20:11:00,105.4,105.426,105.391,105.405,1880200003.0
2005-02-17 20:12:00,105.4,105.4,105.4,105.4,865099994.0
2005-02-17 20:13:00,105.414,105.426,105.388,105.388,865099994.0
2005-02-17 20:14:00,105.4,105.408,105.387,105.397,1164599998.0
2005-02-17 20:15:00,105.387,105.4,105.375,105.375,1406200005.0
2005-02-17 20:16:00,105.368,105.38,105.359,105.366,1005900005.0
2005-02-17 20:17:00,105.372,105.378,105.357,105.357,1065099991.0
2005-02-17 20:18:00,105.367,105.407,105.367,105.406,186999998.0
2005-02-17 20:19:00,105.405,105.411,105.387,105.387,1075599993.0
2005-02-17 20:20:00,105.388,105.411,105.383,105.411,688099999.0
2005-02-17 20:21:00,105.405,105.41,105.398,105.4,1131499993.0
2005-02-17 20:22:00,105.423,105.435,105.405,105.405,1307499991.0
2005-02-17 20:23:00,105.418,105.429,105.411,105.425,850099997.0
2005-02-17 20:24:00,105.408,105.422,105.408,105.418,541400002.0
2005-02-17 20:25:00,105.433,105.433,105.411,105.411,1120599987.0
2005-02-17 20:26:00,105.411,105.428,105.408,105.408,766799997.0
2005-02-17 20:27:00,105.407,105.419,105.398,105.405,1218899999.0
2005-02-17 20:29:00,105.42,105.43,105.42,105.43,2107499981.0
2005-02-17 20:30:00,105.44,105.44,105.43,105.43,2107499981.0
2005-02-17 20:31:00,105.42,105.43,105.42,105.42,2107499981.0
2005-02-17 20:32:00,105.416,105.432,105.409,105.432,2107499981.0
2005-02-17 20:33:00,105.422,105.422,105.398,105.398,903700003.0
2005-02-17 20:34:00,105.396,105.397,105.382,105.387,433799998.0
2005-02-17 20:35:00,105.411,105.42,105.373,105.42,518800000.0
2005-02-17 20:36:00,105.389,105.409,105.388,105.388,779499996.0
2005-02-17 20:37:00,105.407,105.412,105.398,105.398,663900008.0
2005-02-17 20:38:00,105.393,105.4,105.378,105.378,1157399993.0
2005-02-17 20:39:00,105.384,105.391,105.367,105.391,1189499993.0
2005-02-17 20:40:00,105.5,105.52,105.5,105.51,1231299996.0
2005-02-17 20:41:00,105.373,105.373,105.35,105.371,1231299996.0
2005-02-17 20:42:00,105.37,105.38,105.369,105.372,1106300003.0
2005-02-17 20:43:00,105.378,105.381,105.367,105.367,1527800002.0
2005-02-17 20:44:00,105.376,105.391,105.371,105.385,1890199997.0
2005-02-17 20:45:00,105.381,105.406,105.381,105.406,883300003.0
2005-02-17 20:46:00,105.403,105.408,105.385,105.397,1506300014.0
2005-02-17 20:47:00,105.393,105.4,105.366,105.377,2078299996.0
2005-02-17 20:48:00,105.382,105.382,105.366,105.368,1243400010.0
2005-02-17 20:49:00,105.373,105.397,105.371,105.397,1159099997.0
2005-02-17 20:50:00,105.362,105.388,105.362,105.38,1864900015.0
2005-02-17 20:51:00,105.39,105.402,105.388,105.395,544999994.0
2005-02-17 20:52:00,105.395,105.416,105.395,105.415,130799997.0
2005-02-17 20:53:00,105.403,105.409,105.372,105.385,1286100000.0
2005-02-17 20:54:00,105.384,105.399,105.366,105.387,612000010.0
2005-02-17 20:55:00,105.414,105.414,105.374,105.374,1875800003.0
2005-02-17 20:56:00,105.385,105.389,105.371,105.385,754399993.0
2005-02-17 20:57:00,105.396,105.407,105.381,105.395,1654200016.0
2005-02-17 20:58:00,105.56,105.57,105.55,105.56,1299500000.0
2005-02-17 20:59:00,105.55,105.56,105.55,105.56,1299500000.0
2005-02-17 21:00:00,105.55,105.55,105.55,105.55,1299500000.0
2005-02-17 21:01:00,105.423,105.423,105.402,105.402,1299500000.0
2005-02-17 21:02:00,105.41,105.428,105.41,105.423,567500001.0
2005-02-17 21:03:00,105.402,105.419,105.393,105.393,1110200000.0
2005-02-17 21:04:00,105.419,105.439,105.419,105.427,396700000.0
2005-02-17 21:05:00,105.421,105.421,105.391,105.417,581400004.0
2005-02-17 21:06:00,105.42,105.428,105.406,105.42,982299998.0
2005-02-17 21:07:00,105.421,105.43,105.409,105.417,1219400002.0
2005-02-17 21:08:00,105.403,105.407,105.393,105.405,637399991.0
2005-02-17 21:09:00,105.399,105.405,105.396,105.398,432399998.0
2005-02-17 21:10:00,105.407,105.421,105.386,105.386,671700002.0
2005-02-17 21:11:00,105.405,105.405,105.388,105.389,280600004.0
2005-02-17 21:12:00,105.412,105.412,105.38,105.403,629999993.0
2005-02-17 21:13:00,105.384,105.398,105.382,105.383,659799996.0
2005-02-17 21:14:00,105.395,105.401,105.374,105.374,1786100020.0
2005-02-17 21:15:00,105.395,105.395,105.374,105.374,1724900004.0
2005-02-17 21:16:00,105.379,105.401,105.374,105.38,1180099995.0
2005-02-17 21:17:00,105.381,105.402,105.366,105.38,1368199988.0
2005-02-17 21:18:00,105.39,105.401,105.382,105.382,1302699993.0
2005-02-17 21:19:00,105.384,105.401,105.384,105.387,1550500001.0
2005-02-17 21:20:00,105.397,105.412,105.388,105.412,1652000004.0
2005-02-17 21:21:00,105.411,105.411,105.378,105.398,1236400010.0
2005-02-17 21:22:00,105.401,105.411,105.384,105.386,1992200010.0
2005-02-17 21:23:00,105.385,105.399,105.385,105.39,1063400003.0
2005-02-17 21:24:00,105.395,105.399,105.382,105.382,1700700006.0
2005-02-17 21:25:00,105.405,105.414,105.39,105.392,1596100002.0
2005-02-17 21:26:00,105.408,105.411,105.4,105.402,1023200003.0
2005-02-17 21:27:00,105.402,105.424,105.402,105.423,722500009.0
2005-02-17 21:28:00,105.43,105.449,105.415,105.448,300899997.0
2005-02-17 21:29:00,105.419,105.429,105.417,105.417,946999988.0
2005-02-17 21:30:00,105.428,105.439,105.412,105.429,687999992.0
2005-02-17 21:31:00,105.426,105.426,105.41,105.41,209999995.0
2005-02-17 21:32:00,105.425,105.43,105.42,105.425,840599997.0
2005-02-17 21:33:00,105.423,105.443,105.423,105.426,604299994.0
2005-02-17 21:34:00,105.435,105.44,105.414,105.414,506900008.0
2005-02-17 21:35:00,105.417,105.417,105.409,105.41,153600003.0
2005-02-17 21:36:00,105.429,105.433,105.412,105.433,460399998.0
2005-02-17 21:37:00,105.429,105.444,105.419,105.438,500699996.0
2005-02-17 21:38:00,105.451,105.453,105.444,105.453,74800000.0
2005-02-17 21:39:00,105.452,105.482,105.452,105.482,700200004.0
2005-02-17 21:40:00,105.489,105.517,105.489,105.5,636099998.0
2005-02-17 21:41:00,105.513,105.539,105.501,105.539,625600004.0
2005-02-17 21:42:00,105.545,105.545,105.519,105.519,924099997.0
2005-02-17 21:43:00,105.508,105.508,105.48,105.49,359800004.0
2005-02-17 21:44:00,105.505,105.505,105.492,105.495,1278599994.0
2005-02-17 21:45:00,105.505,105.522,105.497,105.498,616800001.0
2005-02-17 21:46:00,105.502,105.522,105.498,105.498,971100004.0
2005-02-17 21:47:00,105.508,105.514,105.488,105.5,658599999.0
2005-02-17 21:48:00,105.507,105.509,105.488,105.488,807000010.0
2005-02-17 21:49:00,105.49,105.507,105.489,105.489,287300003.0
2005-02-17 21:50:00,105.489,105.512,105.489,105.512,186200001.0
2005-02-17 21:51:00,105.484,105.507,105.479,105.503,342300004.0
2005-02-17 21:52:00,105.493,105.51,105.489,105.51,227100006.0
2005-02-17 21:53:00,105.494,105.509,105.485,105.505,370799998.0
2005-02-17 21:54:00,105.527,105.565,105.51,105.541,737499997.0
2005-02-17 21:55:00,105.536,105.551,105.536,105.543,251299999.0
2005-02-17 21:56:00,105.547,105.568,105.537,105.553,440199990.0
2005-02-17 21:57:00,105.56,105.56,105.533,105.544,223299997.0
2005-02-17 21:58:00,105.543,105.559,105.543,105.557,120200001.0
2005-02-17 21:59:00,105.555,105.558,105.545,105.558,651699995.0
2005-02-17 22:00:00,105.547,105.568,105.535,105.535,836099999.0
2005-02-17 22:01:00,105.54,105.545,105.535,105.545,1285599988.0
2005-02-17 22:02:00,105.565,105.565,105.543,105.543,677600000.0
2005-02-17 22:03:00,105.547,105.579,105.547,105.56,365300012.0
2005-02-17 22:04:00,105.561,105.576,105.553,105.56,690799987.0
2005-02-17 22:05:00,105.586,105.59,105.561,105.561,245500002.0
2005-02-17 22:06:00,105.572,105.575,105.564,105.564,156900003.0
2005-02-17 22:07:00,105.566,105.576,105.548,105.567,279800001.0
2005-02-17 22:08:00,105.558,105.567,105.538,105.538,266699998.0
2005-02-17 22:09:00,105.557,105.557,105.537,105.54,306299999.0
2005-02-17 22:10:00,105.54,105.552,105.533,105.541,268499998.0
2005-02-17 22:11:00,105.547,105.575,105.547,105.565,660600003.0
2005-02-17 22:12:00,105.568,105.592,105.555,105.59,226900000.0
2005-02-17 22:13:00,105.564,105.576,105.556,105.56,366299998.0
2005-02-17 22:14:00,105.56,105.574,105.554,105.57,325899996.0
2005-02-17 22:15:00,105.561,105.569,105.56,105.567,342599999.0
2005-02-17 22:16:00,105.569,105.576,105.565,105.565,563200002.0
2005-02-17 22:17:00,105.558,105.576,105.558,105.57,424999996.0
2005-02-17 22:18:00,105.571,105.587,105.567,105.577,335400003.0
2005-02-17 22:19:00,105.568,105.587,105.561,105.57,315700000.0
2005-02-17 22:20:00,105.562,105.586,105.56,105.586,172200001.0
2005-02-17 22:21:00,105.58,105.585,105.57,105.585,375300004.0
2005-02-17 22:22:00,105.585,105.589,105.562,105.562,166400006.0
2005-02-17 22:23:00,105.57,105.57,105.558,105.565,133799999.0
2005-02-17 22:24:00,105.571,105.573,105.54,105.573,266100002.0
2005-02-17 22:25:00,105.57,105.575,105.559,105.565,208999997.0
2005-02-17 22:26:00,105.56,105.566,105.551,105.566,165900002.0
2005-02-17 22:27:00,105.572,105.572,105.553,105.558,973300002.0
2005-02-17 22:28:00,105.542,105.567,105.542,105.565,270900002.0
2005-02-17 22:29:00,105.548,105.554,105.545,105.545,154300001.0
2005-02-17 22:30:00,105.537,105.543,105.532,105.536,256600002.0
2005-02-17 22:31:00,105.546,105.546,105.535,105.539,349899999.0
2005-02-17 22:32:00,105.53,105.544,105.524,105.524,366800005.0
2005-02-17 22:33:00,105.531,105.531,105.49,105.494,475200001.0
2005-02-17 22:34:00,105.503,105.532,105.498,105.498,813499997.0
2005-02-17 22:35:00,105.509,105.526,105.509,105.518,263300000.0
2005-02-17 22:36:00,105.527,105.527,105.513,105.513,907800008.0
2005-02-17 22:37:00,105.52,105.523,105.505,105.505,133499998.0
2005-02-17 22:38:00,105.522,105.522,105.512,105.512,229299997.0
2005-02-17 22:39:00,105.515,105.525,105.503,105.503,405000003.0
2005-02-17 22:40:00,105.509,105.515,105.496,105.496,565500005.0
2005-02-17 22:41:00,105.503,105.52,105.503,105.52,233800008.0
2005-02-17 22:42:00,105.523,105.523,105.509,105.516,152900000.0
2005-02-17 22:43:00,105.506,105.53,105.501,105.51,397999993.0
2005-02-17 22:44:00,105.532,105.535,105.519,105.522,329100006.0
2005-02-17 22:45:00,105.525,105.534,105.515,105.527,393500001.0
2005-02-17 22:46:00,105.535,105.541,105.518,105.524,294799998.0
2005-02-17 22:47:00,105.539,105.554,105.531,105.552,352699997.0
2005-02-17 22:48:00,105.531,105.538,105.522,105.522,260900003.0
2005-02-17 22:49:00,105.546,105.546,105.531,105.531,167299997.0
2005-02-17 22:50:00,105.523,105.545,105.514,105.52,282899999.0
2005-02-17 22:51:00,105.533,105.542,105.527,105.527,327300001.0
2005-02-17 22:52:00,105.511,105.541,105.511,105.528,304599999.0
2005-02-17 22:53:00,105.539,105.544,105.53,105.532,292200004.0
2005-02-17 22:54:00,105.538,105.538,105.516,105.53,102600000.0
2005-02-17 22:55:00,105.542,105.547,105.535,105.54,154300001.0
2005-02-17 22:56:00,105.525,105.548,105.525,105.54,266000002.0
2005-02-17 22:57:00,105.535,105.537,105.524,105.525,434699998.0
2005-02-17 22:58:00,105.52,105.535,105.514,105.532,177000004.0
2005-02-17 22:59:00,105.505,105.524,105.505,105.522,249100000.0
2005-02-17 23:00:00,105.529,105.538,105.519,105.537,265600000.0
2005-02-17 23:01:00,105.533,105.543,105.524,105.543,186000001.0
2005-02-17 23:02:00,105.54,105.54,105.526,105.53,155500003.0
2005-02-17 23:03:00,105.523,105.53,105.493,105.493,274700005.0
2005-02-17 23:04:00,105.502,105.521,105.502,105.507,148900001.0
2005-02-17 23:05:00,105.52,105.52,105.494,105.496,240000000.0
2005-02-17 23:06:00,105.508,105.508,105.496,105.501,196299998.0
2005-02-17 23:07:00,105.496,105.508,105.494,105.505,207700005.0
2005-02-17 23:08:00,105.508,105.519,105.508,105.508,320999995.0
2005-02-17 23:09:00,105.508,105.514,105.497,105.497,288499997.0
2005-02-17 23:10:00,105.465,105.478,105.425,105.443,357800005.0
2005-02-17 23:11:00,105.438,105.438,105.393,105.398,228000000.0
2005-02-17 23:12:00,105.414,105.444,105.406,105.444,276999999.0
2005-02-17 23:13:00,105.458,105.465,105.452,105.458,221299999.0
2005-02-17 23:14:00,105.463,105.473,105.46,105.464,285699996.0
2005-02-17 23:15:00,105.448,105.476,105.448,105.473,168800003.0
2005-02-17 23:16:00,105.489,105.497,105.484,105.484,161300004.0
2005-02-17 23:17:00,105.495,105.506,105.49,105.49,99999998.0
2005-02-17 23:18:00,105.493,105.508,105.485,105.485,161499998.0
2005-02-17 23:19:00,105.483,105.487,105.465,105.465,324100007.0
2005-02-17 23:20:00,105.469,105.48,105.463,105.48,189900005.0
2005-02-17 23:21:00,105.491,105.495,105.478,105.495,310099998.0
2005-02-17 23:22:00,105.5,105.51,105.454,105.488,237199999.0
2005-02-17 23:23:00,105.5,105.5,105.488,105.488,203000005.0
2005-02-17 23:24:00,105.492,105.492,105.472,105.472,105399998.0
2005-02-17 23:25:00,105.472,105.505,105.471,105.505,364600004.0
2005-02-17 23:26:00,105.48,105.496,105.48,105.496,354600001.0
2005-02-17 23:27:00,105.494,105.5,105.481,105.481,239299997.0
2005-02-17 23:28:00,105.485,105.507,105.48,105.488,221600004.0
2005-02-17 23:29:00,105.491,105.495,105.491,105.495,136400000.0
2005-02-17 23:30:00,105.5,105.5,105.479,105.491,276099996.0
2005-02-17 23:31:00,105.505,105.506,105.481,105.481,270300004.0
2005-02-17 23:32:00,105.465,105.495,105.465,105.488,181300004.0
2005-02-17 23:33:00,105.48,105.48,105.453,105.453,148700001.0
2005-02-17 23:34:00,105.47,105.481,105.463,105.481,178599998.0
2005-02-17 23:35:00,105.492,105.492,105.461,105.461,283399995.0
2005-02-17 23:36:00,105.482,105.482,105.471,105.473,161400002.0
2005-02-17 23:37:00,105.46,105.486,105.46,105.474,186699999.0
2005-02-17 23:38:00,105.488,105.489,105.475,105.475,332400000.0
2005-02-17 23:39:00,105.466,105.487,105.456,105.487,255500004.0
2005-02-17 23:40:00,105.477,105.479,105.463,105.476,306600007.0
2005-02-17 23:41:00,105.483,105.488,105.469,105.488,113099999.0
2005-02-17 23:42:00,105.477,105.49,105.475,105.49,234200001.0
2005-02-17 23:43:00,105.471,105.499,105.471,105.487,242499998.0
2005-02-17 23:44:00,105.488,105.506,105.488,105.494,145800000.0
2005-02-17 23:45:00,105.5,105.5,105.477,105.477,201500000.0
2005-02-17 23:46:00,105.51,105.517,105.5,105.503,266200005.0
2005-02-17 23:47:00,105.498,105.505,105.498,105.505,2200000.0
2005-02-17 23:48:00,105.506,105.511,105.496,105.498,324300001.0
2005-02-17 23:49:00,105.514,105.519,105.502,105.502,318599992.0
2005-02-17 23:50:00,105.503,105.517,105.503,105.509,292299995.0
2005-02-17 23:51:00,105.517,105.52,105.5,105.5,72100000.0
2005-02-17 23:52:00,105.519,105.519,105.505,105.514,259200003.0
2005-02-17 23:53:00,105.518,105.518,105.501,105.51,240299996.0
2005-02-17 23:54:00,105.527,105.53,105.503,105.503,224400002.0
2005-02-17 23:55:00,105.518,105.518,105.508,105.508,154900000.0
2005-02-17 23:56:00,105.514,105.514,105.494,105.507,435399994.0
2005-02-17 23:57:00,105.505,105.508,105.484,105.484,257500000.0
2005-02-17 23:58:00,105.517,105.52,105.503,105.503,95400000.0
2005-02-17 23:59:00,105.521,105.521,105.505,105.505,236699997.0
2005-02-18 00:00:00,105.521,105.529,105.51,105.526,335700001.0
2005-02-18 00:01:00,105.527,105.527,105.518,105.519,190699999.0
2005-02-18 00:02:00,105.522,105.528,105.51,105.51,219799999.0
2005-02-18 00:03:00,105.507,105.51,105.503,105.503,122100001.0
2005-02-18 00:04:00,105.503,105.524,105.503,105.519,472599999.0
2005-02-18 00:05:00,105.532,105.54,105.525,105.54,186900001.0
2005-02-18 00:06:00,105.53,105.531,105.525,105.528,119000000.0
2005-02-18 00:07:00,105.512,105.52,105.506,105.52,142699997.0
2005-02-18 00:08:00,105.525,105.541,105.523,105.523,86100001.0
2005-02-18 00:09:00,105.5,105.528,105.494,105.528,285099999.0
2005-02-18 00:10:00,105.52,105.53,105.509,105.53,396800000.0
2005-02-18 00:11:00,105.529,105.534,105.509,105.534,241599998.0
2005-02-18 00:12:00,105.542,105.542,105.526,105.533,320000002.0
2005-02-18 00:13:00,105.524,105.559,105.524,105.559,247700000.0
2005-02-18 00:14:00,105.557,105.557,105.508,105.517,207300001.0
2005-02-18 00:15:00,105.523,105.545,105.516,105.545,130199997.0
2005-02-18 00:16:00,105.551,105.551,105.533,105.533,233599998.0
2005-02-18 00:17:00,105.539,105.54,105.514,105.514,157700000.0
2005-02-18 00:18:00,105.528,105.538,105.514,105.532,165399996.0
2005-02-18 00:19:00,105.533,105.544,105.522,105.525,127999998.0
2005-02-18 00:20:00,105.549,105.549,105.538,105.545,266600005.0
2005-02-18 00:21:00,105.554,105.562,105.545,105.56,227399999.0
2005-02-18 00:22:00,105.556,105.576,105.556,105.566,325300008.0
2005-02-18 00:23:00,105.581,105.581,105.554,105.558,226199999.0
2005-02-18 00:24:00,105.567,105.575,105.565,105.57,126700000.0
2005-02-18 00:25:00,105.566,105.578,105.563,105.575,267199996.0
2005-02-18 00:26:00,105.57,105.57,105.546,105.563,242400002.0
2005-02-18 00:27:00,105.577,105.579,105.56,105.56,191300000.0
2005-02-18 00:28:00,105.551,105.568,105.545,105.568,105199999.0
2005-02-18 00:29:00,105.573,105.581,105.562,105.581,205799998.0
2005-02-18 00:30:00,105.568,105.588,105.548,105.588,209099997.0
2005-02-18 00:31:00,105.581,105.581,105.555,105.556,293099998.0
2005-02-18 00:32:00,105.552,105.57,105.55,105.551,276399994.0
2005-02-18 00:33:00,105.56,105.56,105.548,105.554,204300000.0
2005-02-18 00:34:00,105.55,105.55,105.529,105.543,254600002.0
2005-02-18 00:35:00,105.551,105.551,105.509,105.51,155299999.0
2005-02-18 00:36:00,105.53,105.536,105.513,105.513,178699999.0
2005-02-18 00:37:00,105.537,105.549,105.534,105.535,277099997.0
2005-02-18 00:38:00,105.52,105.525,105.516,105.521,257700000.0
2005-02-18 00:39:00,105.535,105.548,105.521,105.521,188999997.0
2005-02-18 00:40:00,105.525,105.531,105.515,105.523,369199993.0
2005-02-18 00:41:00,105.532,105.55,105.529,105.529,293800003.0
2005-02-18 00:42:00,105.533,105.539,105.523,105.531,382400004.0
2005-02-18 00:43:00,105.54,105.545,105.524,105.537,591699992.0
2005-02-18 00:44:00,105.542,105.542,105.531,105.531,144900003.0
2005-02-18 00:45:00,105.535,105.535,105.528,105.53,84500003.0
2005-02-18 00:46:00,105.557,105.559,105.54,105.542,214700003.0
2005-02-18 00:47:00,105.55,105.55,105.543,105.55,64399998.0
2005-02-18 00:48:00,105.545,105.553,105.537,105.553,197600000.0
2005-02-18 00:49:00,105.547,105.553,105.537,105.54,263500000.0
2005-02-18 00:50:00,105.548,105.548,105.525,105.528,253399998.0
2005-02-18 00:51:00,105.526,105.526,105.508,105.508,202399998.0
2005-02-18 00:52:00,105.532,105.535,105.5,105.5,441200005.0
2005-02-18 00:53:00,105.509,105.519,105.497,105.519,294100000.0
2005-02-18 00:54:00,105.503,105.509,105.502,105.502,66100000.0
2005-02-18 00:55:00,105.512,105.521,105.507,105.509,255700005.0
2005-02-18 00:56:00,105.505,105.513,105.502,105.502,359099999.0
2005-02-18 00:57:00,105.529,105.529,105.504,105.516,226500005.0
2005-02-18 00:58:00,105.532,105.542,105.511,105.542,215899998.0
2005-02-18 00:59:00,105.54,105.544,105.527,105.543,377599998.0
2005-02-18 01:00:00,105.534,105.534,105.527,105.531,289399999.0
2005-02-18 01:01:00,105.531,105.531,105.514,105.516,280100001.0
2005-02-18 01:02:00,105.515,105.522,105.506,105.52,324599999.0
2005-02-18 01:03:00,105.509,105.509,105.405,105.405,243400000.0
2005-02-18 01:04:00,105.482,105.484,105.467,105.467,157800002.0
2005-02-18 01:05:00,105.462,105.472,105.455,105.472,210899998.0
2005-02-18 01:06:00,105.481,105.481,105.463,105.472,227600000.0
2005-02-18 01:07:00,105.463,105.464,105.452,105.464,274500000.0
2005-02-18 01:08:00,105.46,105.462,105.447,105.462,252500000.0
2005-02-18 01:09:00,105.465,105.465,105.439,105.447,253500003.0
2005-02-18 01:10:00,105.448,105.465,105.442,105.465,306900003.0
2005-02-18 01:11:00,105.468,105.469,105.459,105.459,270700000.0
2005-02-18 01:12:00,105.464,105.471,105.454,105.465,349599997.0
2005-02-18 01:13:00,105.473,105.492,105.462,105.491,380099997.0
2005-02-18 01:14:00,105.484,105.484,105.469,105.476,178500004.0
2005-02-18 01:15:00,105.467,105.472,105.462,105.462,313200001.0
2005-02-18 01:16:00,105.497,105.497,105.477,105.484,306399998.0
2005-02-18 01:17:00,105.485,105.501,105.477,105.501,345100000.0
2005-02-18 01:18:00,105.493,105.493,105.464,105.473,280599999.0
2005-02-18 01:19:00,105.474,105.484,105.471,105.484,277700000.0
2005-02-18 01:20:00,105.473,105.48,105.457,105.48,140300003.0
2005-02-18 01:21:00,105.473,105.473,105.45,105.454,70399998.0
2005-02-18 01:22:00,105.477,105.477,105.456,105.461,222999999.0
2005-02-18 01:23:00,105.49,105.49,105.472,105.483,424499998.0
2005-02-18 01:24:00,105.51,105.51,105.484,105.484,125299999.0
2005-02-18 01:25:00,105.509,105.511,105.494,105.499,165099999.0
2005-02-18 01:26:00,105.498,105.515,105.497,105.511,155799999.0
2005-02-18 01:27:00,105.518,105.518,105.495,105.512,309500001.0
2005-02-18 01:28:00,105.493,105.508,105.49,105.508,174199999.0
2005-02-18 01:29:00,105.505,105.521,105.498,105.501,257199999.0
2005-02-18 01:30:00,105.53,105.532,105.501,105.516,458700001.0
2005-02-18 01:31:00,105.543,105.544,105.534,105.544,249699999.0
2005-02-18 01:32:00,105.542,105.546,105.523,105.535,159000002.0
2005-02-18 01:33:00,105.545,105.557,105.542,105.557,233000003.0
2005-02-18 01:34:00,105.56,105.568,105.551,105.551,360999998.0
2005-02-18 01:35:00,105.579,105.579,105.551,105.562,199000004.0
2005-02-18 01:36:00,105.555,105.555,105.544,105.554,167900001.0
2005-02-18 01:37:00,105.546,105.546,105.533,105.533,219499997.0
2005-02-18 01:38:00,105.54,105.54,105.459,105.459,264200004.0
2005-02-18 01:39:00,105.507,105.513,105.483,105.489,359000002.0
2005-02-18 01:40:00,105.496,105.496,105.48,105.481,140700000.0
2005-02-18 01:41:00,105.492,105.508,105.489,105.508,184400000.0
2005-02-18 01:42:00,105.516,105.52,105.507,105.514,248300000.0
2005-02-18 01:43:00,105.506,105.506,105.485,105.492,292799995.0
2005-02-18 01:44:00,105.502,105.512,105.493,105.493,161600001.0
2005-02-18 01:45:00,105.52,105.525,105.503,105.522,236400004.0
2005-02-18 01:46:00,105.52,105.525,105.512,105.512,85500001.0
2005-02-18 01:47:00,105.509,105.52,105.506,105.514,123900000.0
2005-02-18 01:48:00,105.501,105.508,105.492,105.503,216700003.0
2005-02-18 01:49:00,105.52,105.526,105.516,105.516,174300007.0
2005-02-18 01:50:00,105.498,105.498,105.455,105.484,281599999.0
2005-02-18 01:51:00,105.501,105.501,105.472,105.476,99300001.0
2005-02-18 01:52:00,105.502,105.502,105.487,105.487,266500002.0
2005-02-18 01:53:00,105.506,105.51,105.489,105.489,180400001.0
2005-02-18 01:54:00,105.514,105.524,105.507,105.522,360300000.0
2005-02-18 01:55:00,105.522,105.522,105.491,105.518,199700006.0
2005-02-18 01:56:00,105.53,105.53,105.507,105.507,103599999.0
2005-02-18 01:57:00,105.508,105.52,105.493,105.501,63800000.0
2005-02-18 01:58:00,105.49,105.49,105.457,105.461,106400001.0
2005-02-18 01:59:00,105.479,105.479,105.453,105.472,347900002.0
2005-02-18 02:00:00,105.477,105.477,105.464,105.467,160300002.0
2005-02-18 02:01:00,105.48,105.498,105.47,105.498,166499999.0
2005-02-18 02:02:00,105.499,105.514,105.479,105.479,359899997.0
2005-02-18 02:03:00,105.483,105.515,105.473,105.51,206799998.0
2005-02-18 02:04:00,105.513,105.517,105.5,105.5,228000003.0
2005-02-18 02:05:00,105.525,105.525,105.495,105.495,277500001.0
2005-02-18 02:06:00,105.521,105.521,105.493,105.493,206100003.0
2005-02-18 02:07:00,105.49,105.502,105.49,105.499,262300001.0
2005-02-18 02:08:00,105.518,105.52,105.504,105.506,275999996.0
2005-02-18 02:09:00,105.52,105.52,105.497,105.505,210100005.0
2005-02-18 02:10:00,105.5,105.509,105.48,105.482,382200005.0
2005-02-18 02:11:00,105.474,105.479,105.468,105.477,151000003.0
2005-02-18 02:12:00,105.482,105.482,105.462,105.473,313800000.0
2005-02-18 02:13:00,105.465,105.465,105.44,105.44,456199997.0
2005-02-18 02:14:00,105.451,105.454,105.436,105.436,196400002.0
2005-02-18 02:15:00,105.452,105.456,105.434,105.434,173300000.0
2005-02-18 02:16:00,105.44,105.44,105.414,105.414,189999996.0
2005-02-18 02:17:00,105.417,105.437,105.417,105.435,191200001.0
2005-02-18 02:18:00,105.446,105.446,105.434,105.434,181800001.0
2005-02-18 02:19:00,105.43,105.442,105.422,105.422,128300000.0
2005-02-18 02:20:00,105.437,105.443,105.432,105.432,254299999.0
2005-02-18 02:21:00,105.422,105.449,105.415,105.449,147699998.0
2005-02-18 02:22:00,105.444,105.457,105.444,105.455,100800002.0
2005-02-18 02:23:00,105.455,105.455,105.438,105.448,347900006.0
2005-02-18 02:24:00,105.46,105.479,105.446,105.479,217199998.0
2005-02-18 02:25:00,105.458,105.459,105.45,105.45,71299999.0
2005-02-18 02:26:00,105.452,105.467,105.445,105.452,156700003.0
2005-02-18 02:27:00,105.449,105.449,105.449,105.449,19200000.0
2005-02-18 02:28:00,105.454,105.459,105.442,105.45,317199996.0
2005-02-18 02:29:00,105.464,105.47,105.454,105.465,170100000.0
2005-02-18 02:30:00,105.468,105.482,105.441,105.465,187200001.0
2005-02-18 02:31:00,105.48,105.484,105.47,105.484,267800002.0
2005-02-18 02:32:00,105.479,105.499,105.479,105.497,255200002.0
2005-02-18 02:33:00,105.503,105.503,105.489,105.497,251899998.0
2005-02-18 02:34:00,105.505,105.52,105.492,105.52,299399995.0
2005-02-18 02:35:00,105.537,105.537,105.509,105.515,463700003.0
2005-02-18 02:36:00,105.502,105.507,105.496,105.506,260299997.0
2005-02-18 02:37:00,105.502,105.507,105.497,105.497,303500000.0
2005-02-18 02:38:00,105.492,105.516,105.492,105.5,198900003.0
2005-02-18 02:39:00,105.515,105.515,105.506,105.507,138700000.0
2005-02-18 02:40:00,105.524,105.54,105.523,105.535,343400005.0
2005-02-18 02:41:00,105.54,105.54,105.52,105.52,153400002.0
2005-02-18 02:42:00,105.523,105.552,105.523,105.548,380799997.0
2005-02-18 02:43:00,105.558,105.558,105.529,105.552,205799995.0
2005-02-18 02:44:00,105.55,105.552,105.537,105.54,119800001.0
2005-02-18 02:45:00,105.539,105.543,105.532,105.538,374399998.0
2005-02-18 02:46:00,105.545,105.545,105.537,105.537,207399996.0
2005-02-18 02:47:00,105.529,105.529,105.516,105.525,320099997.0
2005-02-18 02:48:00,105.53,105.53,105.504,105.516,379799999.0
2005-02-18 02:49:00,105.518,105.534,105.501,105.533,181999998.0
2005-02-18 02:50:00,105.536,105.539,105.529,105.529,133399998.0
2005-02-18 02:51:00,105.532,105.532,105.512,105.512,179400002.0
2005-02-18 02:52:00,105.53,105.53,105.506,105.515,152099995.0
2005-02-18 02:53:00,105.527,105.548,105.524,105.547,241300002.0
2005-02-18 02:54:00,105.545,105.557,105.545,105.548,145400003.0
2005-02-18 02:55:00,105.546,105.546,105.53,105.535,153000003.0
2005-02-18 02:56:00,105.545,105.545,105.527,105.541,358600003.0
2005-02-18 02:57:00,105.553,105.567,105.549,105.557,142300001.0
2005-02-18 02:58:00,105.572,105.572,105.553,105.553,124899998.0
2005-02-18 02:59:00,105.57,105.581,105.56,105.56,250800002.0
2005-02-18 03:00:00,105.564,105.586,105.564,105.586,170099997.0
2005-02-18 03:01:00,105.59,105.601,105.58,105.6,317000003.0
2005-02-18 03:02:00,105.594,105.594,105.577,105.586,276299999.0
2005-02-18 03:03:00,105.579,105.586,105.577,105.586,96300000.0
2005-02-18 03:04:00,105.579,105.594,105.571,105.59,195199999.0
2005-02-18 03:05:00,105.602,105.602,105.577,105.577,205100001.0
2005-02-18 03:06:00,105.59,105.607,105.585,105.606,241000004.0
2005-02-18 03:07:00,105.586,105.586,105.551,105.551,425800006.0
2005-02-18 03:08:00,105.551,105.551,105.537,105.537,430300000.0
2005-02-18 03:09:00,105.547,105.55,105.532,105.543,240400004.0
2005-02-18 03:10:00,105.55,105.556,105.542,105.544,83000000.0
2005-02-18 03:11:00,105.54,105.569,105.535,105.559,172399998.0
2005-02-18 03:12:00,105.57,105.585,105.554,105.555,196800000.0
2005-02-18 03:13:00,105.551,105.551,105.519,105.519,296299997.0
2005-02-18 03:14:00,105.525,105.545,105.52,105.528,198800004.0
2005-02-18 03:15:00,105.543,105.543,105.527,105.534,309700005.0
2005-02-18 03:16:00,105.53,105.541,105.53,105.537,264899997.0
2005-02-18 03:17:00,105.537,105.538,105.509,105.509,229000002.0
2005-02-18 03:18:00,105.51,105.51,105.484,105.488,284499998.0
2005-02-18 03:19:00,105.498,105.516,105.491,105.503,259700004.0
2005-02-18 03:20:00,105.51,105.51,105.49,105.498,104200003.0
2005-02-18 03:21:00,105.508,105.51,105.497,105.507,154000000.0
2005-02-18 03:22:00,105.502,105.517,105.502,105.517,250099999.0
2005-02-18 03:23:00,105.505,105.51,105.497,105.508,272999997.0
2005-02-18 03:24:00,105.503,105.511,105.49,105.511,275500002.0
2005-02-18 03:25:00,105.515,105.515,105.491,105.491,211400006.0
2005-02-18 03:26:00,105.509,105.509,105.487,105.498,113499998.0
2005-02-18 03:27:00,105.509,105.521,105.509,105.517,161899997.0
2005-02-18 03:28:00,105.52,105.521,105.498,105.521,412600001.0
2005-02-18 03:29:00,105.518,105.518,105.502,105.502,113899998.0
2005-02-18 03:30:00,105.506,105.518,105.506,105.508,209600001.0
2005-02-18 03:31:00,105.502,105.524,105.495,105.524,160500004.0
2005-02-18 03:32:00,105.503,105.515,105.494,105.494,247100000.0
2005-02-18 03:33:00,105.487,105.488,105.471,105.478,416300004.0
2005-02-18 03:34:00,105.491,105.491,105.473,105.479,360499997.0
2005-02-18 03:35:00,105.484,105.493,105.48,105.48,197200002.0
2005-02-18 03:36:00,105.481,105.489,105.477,105.479,134899998.0
2005-02-18 03:37:00,105.486,105.486,105.477,105.484,71400000.0
2005-02-18 03:38:00,105.52,105.523,105.479,105.496,234199996.0
2005-02-18 03:39:00,105.515,105.527,105.502,105.526,226900003.0
2005-02-18 03:40:00,105.502,105.522,105.5,105.522,356399999.0
2005-02-18 03:41:00,105.498,105.515,105.494,105.515,269400002.0
2005-02-18 03:42:00,105.503,105.515,105.489,105.515,60900001.0
2005-02-18 03:43:00,105.516,105.516,105.501,105.506,348800010.0
2005-02-18 03:44:00,105.53,105.53,105.5,105.5,287900000.0
2005-02-18 03:45:00,105.51,105.513,105.494,105.513,274600007.0
2005-02-18 03:46:00,105.494,105.508,105.494,105.508,226400001.0
2005-02-18 03:47:00,105.5,105.5,105.484,105.484,237399996.0
2005-02-18 03:48:00,105.494,105.5,105.49,105.5,113799999.0
2005-02-18 03:49:00,105.498,105.498,105.484,105.484,218299999.0
2005-02-18 03:50:00,105.493,105.506,105.49,105.503,336500006.0
2005-02-18 03:51:00,105.49,105.519,105.483,105.519,213300001.0
2005-02-18 03:52:00,105.522,105.522,105.498,105.498,245500001.0
2005-02-18 03:53:00,105.507,105.508,105.497,105.497,262899998.0
2005-02-18 03:54:00,105.507,105.517,105.506,105.511,111900001.0
2005-02-18 03:55:00,105.51,105.51,105.495,105.499,135300001.0
2005-02-18 03:56:00,105.495,105.508,105.485,105.506,217000001.0
2005-02-18 03:57:00,105.485,105.498,105.48,105.483,227100003.0
2005-02-18 03:58:00,105.494,105.496,105.478,105.491,234400000.0
2005-02-18 03:59:00,105.5,105.5,105.473,105.492,405300001.0
2005-02-18 04:00:00,105.49,105.49,105.465,105.482,145900002.0
2005-02-18 04:01:00,105.492,105.497,105.476,105.483,223300000.0
2005-02-18 04:02:00,105.492,105.499,105.492,105.492,103700000.0
2005-02-18 04:03:00,105.5,105.507,105.495,105.495,294800001.0
2005-02-18 04:04:00,105.511,105.511,105.485,105.502,210500000.0
2005-02-18 04:05:00,105.493,105.494,105.474,105.494,167300000.0
2005-02-18 04:06:00,105.495,105.495,105.488,105.495,365099997.0
2005-02-18 04:07:00,105.488,105.495,105.476,105.48,297799999.0
2005-02-18 04:08:00,105.488,105.488,105.47,105.47,193400004.0
2005-02-18 04:09:00,105.48,105.498,105.476,105.489,253299997.0
2005-02-18 04:10:00,105.482,105.482,105.462,105.481,212100000.0
2005-02-18 04:11:00,105.483,105.487,105.473,105.487,113200002.0
2005-02-18 04:12:00,105.482,105.484,105.471,105.484,305700007.0
2005-02-18 04:13:00,105.467,105.49,105.467,105.478,238499999.0
2005-02-18 04:14:00,105.477,105.479,105.468,105.473,153700000.0
2005-02-18 04:15:00,105.468,105.475,105.451,105.475,389799997.0
2005-02-18 04:16:00,105.453,105.468,105.453,105.468,255599995.0
2005-02-18 04:17:00,105.472,105.481,105.466,105.469,212500003.0
2005-02-18 04:18:00,105.47,105.47,105.458,105.467,341000003.0
2005-02-18 04:19:00,105.478,105.478,105.461,105.473,189599999.0
2005-02-18 04:20:00,105.457,105.477,105.457,105.473,265799999.0
2005-02-18 04:21:00,105.459,105.464,105.45,105.464,385299993.0
2005-02-18 04:22:00,105.466,105.474,105.437,105.474,270800006.0
2005-02-18 04:23:00,105.475,105.482,105.469,105.482,228299999.0
2005-02-18 04:24:00,105.476,105.482,105.466,105.482,301099997.0
2005-02-18 04:25:00,105.483,105.497,105.468,105.468,198200001.0
2005-02-18 04:26:00,105.479,105.488,105.473,105.482,401599997.0
2005-02-18 04:27:00,105.473,105.485,105.466,105.478,323699995.0
2005-02-18 04:28:00,105.485,105.489,105.465,105.472,291500002.0
2005-02-18 04:29:00,105.472,105.486,105.472,105.485,196999996.0
2005-02-18 04:30:00,105.473,105.492,105.473,105.483,338800008.0
2005-02-18 04:31:00,105.475,105.476,105.469,105.476,152100004.0
2005-02-18 04:32:00,105.465,105.476,105.46,105.462,335800002.0
2005-02-18 04:33:00,105.465,105.476,105.465,105.469,294100000.0
2005-02-18 04:34:00,105.467,105.471,105.454,105.471,143199998.0
2005-02-18 04:35:00,105.46,105.469,105.46,105.468,132100003.0
2005-02-18 04:36:00,105.444,105.467,105.444,105.466,114899997.0
2005-02-18 04:37:00,105.466,105.466,105.457,105.458,211200001.0
2005-02-18 04:38:00,105.458,105.466,105.444,105.466,276999998.0
2005-02-18 04:39:00,105.47,105.47,105.457,105.465,160200001.0
2005-02-18 04:40:00,105.473,105.473,105.462,105.462,59099999.0
2005-02-18 04:41:00,105.452,105.47,105.446,105.461,319000001.0
2005-02-18 04:42:00,105.468,105.473,105.453,105.453,294500006.0
2005-02-18 04:43:00,105.461,105.474,105.458,105.462,382899995.0
2005-02-18 04:44:00,105.462,105.467,105.456,105.467,84700000.0
2005-02-18 04:45:00,105.468,105.471,105.447,105.468,207800002.0
2005-02-18 04:46:00,105.475,105.482,105.462,105.462,164400004.0
2005-02-18 04:47:00,105.468,105.468,105.449,105.462,277700003.0
2005-02-18 04:48:00,105.475,105.475,105.468,105.475,179300004.0
2005-02-18 04:49:00,105.471,105.471,105.443,105.466,258600001.0
2005-02-18 04:50:00,105.465,105.473,105.456,105.465,351500001.0
2005-02-18 04:51:00,105.47,105.48,105.47,105.48,87599999.0
2005-02-18 04:52:00,105.468,105.479,105.468,105.475,106000000.0
2005-02-18 04:53:00,105.467,105.48,105.464,105.469,381999998.0
2005-02-18 04:54:00,105.49,105.5,105.469,105.5,167899999.0
2005-02-18 04:55:00,105.49,105.49,105.475,105.475,155699997.0
2005-02-18 04:56:00,105.488,105.488,105.473,105.488,152300002.0
2005-02-18 04:57:00,105.478,105.491,105.478,105.48,239300003.0
2005-02-18 04:58:00,105.478,105.478,105.467,105.47,175499995.0
2005-02-18 04:59:00,105.473,105.479,105.465,105.479,213600003.0
2005-02-18 05:00:00,105.478,105.484,105.464,105.483,166200004.0
2005-02-18 05:01:00,105.485,105.491,105.473,105.491,385700006.0
2005-02-18 05:02:00,105.47,105.47,105.459,105.463,126100002.0
2005-02-18 05:03:00,105.483,105.49,105.464,105.464,236299999.0
2005-02-18 05:04:00,105.487,105.487,105.467,105.467,184999996.0
2005-02-18 05:05:00,105.479,105.479,105.454,105.462,293300001.0
2005-02-18 05:06:00,105.473,105.48,105.451,105.477,197100004.0
2005-02-18 05:07:00,105.466,105.472,105.466,105.467,153000002.0
2005-02-18 05:08:00,105.463,105.466,105.454,105.454,239799994.0
2005-02-18 05:09:00,105.46,105.472,105.452,105.457,386200002.0
2005-02-18 05:10:00,105.471,105.471,105.443,105.448,263299999.0
2005-02-18 05:11:00,105.451,105.462,105.449,105.462,253700005.0
2005-02-18 05:12:00,105.463,105.463,105.449,105.455,129699997.0
2005-02-18 05:13:00,105.455,105.455,105.431,105.45,227000003.0
2005-02-18 05:14:00,105.455,105.455,105.455,105.455,185399999.0
2005-02-18 05:15:00,105.436,105.444,105.435,105.444,169400001.0
2005-02-18 05:16:00,105.422,105.459,105.422,105.459,427899999.0
2005-02-18 05:17:00,105.447,105.461,105.442,105.461,139700002.0
2005-02-18 05:18:00,105.457,105.46,105.454,105.457,297299993.0
2005-02-18 05:19:00,105.445,105.459,105.445,105.446,310100002.0
2005-02-18 05:20:00,105.449,105.449,105.431,105.435,328800002.0
2005-02-18 05:21:00,105.453,105.46,105.438,105.46,354800002.0
2005-02-18 05:22:00,105.45,105.456,105.448,105.448,217799998.0
2005-02-18 05:23:00,105.441,105.46,105.433,105.46,305699998.0
2005-02-18 05:24:00,105.443,105.47,105.443,105.47,151499997.0
2005-02-18 05:25:00,105.444,105.467,105.444,105.452,303200000.0
2005-02-18 05:26:00,105.433,105.455,105.433,105.443,274400002.0
2005-02-18 05:27:00,105.457,105.457,105.454,105.454,64500000.0
2005-02-18 05:28:00,105.446,105.453,105.438,105.453,152400000.0
2005-02-18 05:29:00,105.45,105.453,105.45,105.453,87300004.0
2005-02-18 05:30:00,105.45,105.45,105.418,105.419,444200002.0
2005-02-18 05:31:00,105.433,105.45,105.432,105.432,409700003.0
2005-02-18 05:32:00,105.449,105.458,105.438,105.445,313599995.0
2005-02-18 05:33:00,105.461,105.462,105.442,105.462,213299999.0
2005-02-18 05:34:00,105.457,105.459,105.438,105.441,219900000.0
2005-02-18 05:35:00,105.465,105.468,105.443,105.443,198499997.0
2005-02-18 05:36:00,105.44,105.454,105.431,105.442,161200000.0
2005-02-18 05:37:00,105.438,105.45,105.431,105.45,242099999.0
2005-02-18 05:38:00,105.428,105.45,105.428,105.45,219299999.0
2005-02-18 05:39:00,105.431,105.443,105.425,105.425,341799996.0
2005-02-18 05:40:00,105.427,105.442,105.421,105.442,315099999.0
2005-02-18 05:41:00,105.45,105.45,105.435,105.44,370199996.0
2005-02-18 05:42:00,105.447,105.452,105.439,105.448,118099999.0
2005-02-18 05:43:00,105.452,105.452,105.431,105.442,371400006.0
2005-02-18 05:44:00,105.43,105.43,105.41,105.418,232700001.0
2005-02-18 05:45:00,105.438,105.438,105.418,105.432,82200001.0
2005-02-18 05:46:00,105.433,105.446,105.429,105.44,292000002.0
2005-02-18 05:47:00,105.449,105.452,105.442,105.447,198700002.0
2005-02-18 05:48:00,105.458,105.458,105.432,105.432,62399999.0
2005-02-18 05:49:00,105.408,105.437,105.407,105.423,330200004.0
2005-02-18 05:50:00,105.43,105.437,105.423,105.437,198300001.0
2005-02-18 05:51:00,105.445,105.445,105.445,105.445,139400000.0
2005-02-18 05:52:00,105.435,105.439,105.431,105.431,146600000.0
2005-02-18 05:53:00,105.439,105.451,105.439,105.441,170799995.0
2005-02-18 05:54:00,105.432,105.449,105.432,105.447,280900001.0
2005-02-18 05:55:00,105.449,105.46,105.44,105.44,349900001.0
2005-02-18 05:56:00,105.45,105.458,105.449,105.45,242799996.0
2005-02-18 05:57:00,105.457,105.457,105.442,105.442,179600000.0
2005-02-18 05:58:00,105.461,105.461,105.444,105.453,323999998.0
2005-02-18 05:59:00,105.456,105.46,105.444,105.46,133499999.0
2005-02-18 06:00:00,105.463,105.463,105.445,105.455,155600001.0
2005-02-18 06:01:00,105.459,105.465,105.452,105.452,272799999.0
2005-02-18 06:02:00,105.45,105.45,105.427,105.435,148299999.0
2005-02-18 06:03:00,105.447,105.454,105.443,105.454,200800004.0
2005-02-18 06:04:00,105.44,105.445,105.427,105.445,123500002.0
2005-02-18 06:05:00,105.452,105.452,105.432,105.435,113000002.0
2005-02-18 06:06:00,105.455,105.455,105.44,105.445,253899999.0
2005-02-18 06:07:00,105.435,105.437,105.435,105.437,180400002.0
2005-02-18 06:08:00,105.429,105.448,105.429,105.445,319200004.0
2005-02-18 06:09:00,105.448,105.448,105.432,105.433,154300003.0
2005-02-18 06:10:00,105.438,105.442,105.427,105.431,193499998.0
2005-02-18 06:11:00,105.436,105.449,105.432,105.443,422500006.0
2005-02-18 06:12:00,105.435,105.439,105.428,105.428,226000004.0
2005-02-18 06:13:00,105.417,105.429,105.417,105.42,240200001.0
2005-02-18 06:14:00,105.405,105.415,105.403,105.407,350299999.0
2005-02-18 06:15:00,105.413,105.413,105.399,105.4,163099997.0
2005-02-18 06:16:00,105.42,105.42,105.399,105.409,220499999.0
2005-02-18 06:17:00,105.432,105.441,105.419,105.441,127100000.0
2005-02-18 06:18:00,105.417,105.424,105.413,105.424,229100003.0
2005-02-18 06:19:00,105.415,105.437,105.404,105.432,225499998.0
2005-02-18 06:20:00,105.431,105.44,105.428,105.435,202500002.0
2005-02-18 06:21:00,105.43,105.43,105.408,105.409,143400001.0
2005-02-18 06:22:00,105.422,105.422,105.401,105.402,118500002.0
2005-02-18 06:23:00,105.416,105.416,105.396,105.406,143200001.0
2005-02-18 06:24:00,105.413,105.42,105.394,105.404,166000002.0
2005-02-18 06:25:00,105.415,105.42,105.402,105.402,470800009.0
2005-02-18 06:26:00,105.417,105.421,105.401,105.402,330799996.0
2005-02-18 06:27:00,105.422,105.422,105.4,105.408,161700002.0
2005-02-18 06:28:00,105.401,105.427,105.401,105.42,247499994.0
2005-02-18 06:29:00,105.422,105.427,105.408,105.409,227800000.0
2005-02-18 06:30:00,105.418,105.43,105.418,105.428,204600005.0
2005-02-18 06:31:00,105.421,105.429,105.407,105.414,275499995.0
2005-02-18 06:32:00,105.413,105.42,105.405,105.42,198700000.0
2005-02-18 06:33:00,105.425,105.425,105.417,105.42,91999999.0
2005-02-18 06:34:00,105.42,105.423,105.412,105.418,297699998.0
2005-02-18 06:35:00,105.435,105.441,105.415,105.415,294899996.0
2005-02-18 06:36:00,105.425,105.425,105.411,105.414,292700000.0
2005-02-18 06:37:00,105.417,105.441,105.417,105.441,323499998.0
2005-02-18 06:38:00,105.428,105.428,105.401,105.416,167800002.0
2005-02-18 06:39:00,105.418,105.429,105.418,105.42,384800007.0
2005-02-18 06:40:00,105.432,105.435,105.424,105.424,270199997.0
2005-02-18 06:41:00,105.432,105.441,105.423,105.433,246800001.0
2005-02-18 06:42:00,105.441,105.444,105.429,105.435,329700004.0
2005-02-18 06:43:00,105.45,105.45,105.438,105.44,148499998.0
2005-02-18 06:44:00,105.45,105.45,105.438,105.445,109100003.0
2005-02-18 06:45:00,105.45,105.45,105.44,105.446,361299994.0
2005-02-18 06:46:00,105.458,105.464,105.438,105.464,238099997.0
2005-02-18 06:47:00,105.449,105.457,105.439,105.439,69299998.0
2005-02-18 06:48:00,105.447,105.458,105.44,105.458,178900006.0
2005-02-18 06:49:00,105.452,105.452,105.423,105.427,250800001.0
2005-02-18 06:50:00,105.44,105.452,105.43,105.442,245099999.0
2005-02-18 06:51:00,105.451,105.455,105.438,105.446,346199999.0
2005-02-18 06:52:00,105.465,105.473,105.44,105.44,433200005.0
2005-02-18 06:53:00,105.457,105.458,105.436,105.436,149799996.0
2005-02-18 06:54:00,105.448,105.45,105.439,105.443,317600000.0
2005-02-18 06:55:00,105.445,105.445,105.436,105.445,209800002.0
2005-02-18 06:56:00,105.442,105.457,105.442,105.45,134200003.0
2005-02-18 06:57:00,105.447,105.451,105.439,105.45,240499997.0
2005-02-18 06:58:00,105.447,105.447,105.433,105.433,224500000.0
2005-02-18 06:59:00,105.45,105.45,105.435,105.445,237700001.0
2005-02-18 07:00:00,105.445,105.456,105.436,105.452,188400001.0
2005-02-18 07:01:00,105.451,105.451,105.428,105.446,200100001.0
2005-02-18 07:02:00,105.442,105.457,105.44,105.447,232599999.0
2005-02-18 07:03:00,105.458,105.46,105.445,105.445,298000002.0
2005-02-18 07:04:00,105.462,105.462,105.453,105.453,260499997.0
2005-02-18 07:05:00,105.446,105.466,105.424,105.43,220600006.0
2005-02-18 07:06:00,105.453,105.453,105.438,105.446,202200004.0
2005-02-18 07:07:00,105.452,105.453,105.429,105.441,138400005.0
2005-02-18 07:08:00,105.442,105.458,105.433,105.458,239099996.0
2005-02-18 07:09:00,105.45,105.455,105.438,105.439,271499998.0
2005-02-18 07:10:00,105.459,105.469,105.45,105.45,232099997.0
2005-02-18 07:11:00,105.461,105.461,105.436,105.441,247999998.0
2005-02-18 07:12:00,105.445,105.457,105.445,105.452,245900000.0
2005-02-18 07:13:00,105.452,105.471,105.446,105.471,301299998.0
2005-02-18 07:14:00,105.458,105.458,105.444,105.457,150500003.0
2005-02-18 07:15:00,105.457,105.457,105.45,105.45,119800000.0
2005-02-18 07:16:00,105.468,105.47,105.448,105.455,438299997.0
2005-02-18 07:17:00,105.468,105.468,105.453,105.46,154800004.0
2005-02-18 07:18:00,105.459,105.479,105.458,105.47,352200001.0
2005-02-18 07:19:00,105.477,105.478,105.468,105.469,72600000.0
2005-02-18 07:20:00,105.478,105.48,105.47,105.474,271200006.0
2005-02-18 07:21:00,105.457,105.481,105.456,105.481,202799997.0
2005-02-18 07:22:00,105.475,105.475,105.467,105.473,237799997.0
2005-02-18 07:23:00,105.473,105.478,105.466,105.478,167100001.0
2005-02-18 07:24:00,105.476,105.481,105.443,105.443,180500004.0
2005-02-18 07:25:00,105.45,105.478,105.45,105.477,280800000.0
2005-02-18 07:26:00,105.467,105.467,105.444,105.455,174300003.0
2005-02-18 07:27:00,105.465,105.473,105.457,105.468,211300001.0
2005-02-18 07:28:00,105.477,105.48,105.467,105.473,216399997.0
2005-02-18 07:29:00,105.47,105.478,105.455,105.476,171900000.0
2005-02-18 07:30:00,105.482,105.49,105.476,105.476,103200000.0
2005-02-18 07:31:00,105.48,105.482,105.465,105.478,170800000.0
2005-02-18 07:32:00,105.464,105.488,105.464,105.485,296700002.0
2005-02-18 07:33:00,105.488,105.488,105.468,105.47,195400000.0
2005-02-18 07:34:00,105.462,105.484,105.462,105.469,236700002.0
2005-02-18 07:35:00,105.457,105.457,105.443,105.453,177800001.0
2005-02-18 07:36:00,105.467,105.467,105.451,105.461,242000004.0
2005-02-18 07:37:00,105.47,105.475,105.468,105.475,154000000.0
2005-02-18 07:38:00,105.467,105.474,105.46,105.466,134899997.0
2005-02-18 07:39:00,105.481,105.49,105.468,105.482,214399998.0
2005-02-18 07:40:00,105.485,105.485,105.477,105.477,61700001.0
2005-02-18 07:41:00,105.469,105.486,105.469,105.485,232199996.0
2005-02-18 07:42:00,105.47,105.487,105.462,105.462,211200002.0
2005-02-18 07:43:00,105.48,105.489,105.48,105.489,109900002.0
2005-02-18 07:44:00,105.474,105.49,105.474,105.49,264400002.0
2005-02-18 07:45:00,105.482,105.49,105.482,105.487,90300003.0
2005-02-18 07:46:00,105.482,105.482,105.471,105.472,157299999.0
2005-02-18 07:47:00,105.468,105.468,105.458,105.46,139300000.0
2005-02-18 07:48:00,105.455,105.463,105.444,105.452,395500001.0
2005-02-18 07:49:00,105.462,105.464,105.447,105.457,261600005.0
2005-02-18 07:50:00,105.468,105.487,105.468,105.487,248699997.0
2005-02-18 07:51:00,105.488,105.501,105.485,105.488,111800000.0
2005-02-18 07:52:00,105.488,105.488,105.478,105.478,217000006.0
2005-02-18 07:53:00,105.487,105.487,105.478,105.478,171100003.0
2005-02-18 07:54:00,105.483,105.488,105.473,105.477,225000001.0
2005-02-18 07:55:00,105.492,105.499,105.485,105.49,286899999.0
2005-02-18 07:56:00,105.479,105.491,105.479,105.482,276799995.0
2005-02-18 07:57:00,105.493,105.495,105.475,105.493,305700002.0
2005-02-18 07:58:00,105.497,105.509,105.483,105.509,253700004.0
2005-02-18 07:59:00,105.504,105.504,105.488,105.496,181300000.0
2005-02-18 08:00:00,105.498,105.498,105.469,105.476,335499995.0
2005-02-18 08:01:00,105.495,105.502,105.484,105.498,350599992.0
2005-02-18 08:02:00,105.508,105.508,105.49,105.496,207099999.0
2005-02-18 08:03:00,105.505,105.518,105.5,105.515,242699998.0
2005-02-18 08:04:00,105.521,105.521,105.501,105.501,210299996.0
2005-02-18 08:05:00,105.52,105.52,105.488,105.493,184599997.0
2005-02-18 08:06:00,105.503,105.527,105.5,105.508,291100002.0
2005-02-18 08:07:00,105.508,105.517,105.504,105.512,261100000.0
2005-02-18 08:08:00,105.508,105.523,105.497,105.52,163899996.0
2005-02-18 08:09:00,105.513,105.513,105.498,105.512,262499998.0
2005-02-18 08:10:00,105.501,105.508,105.501,105.508,237899995.0
2005-02-18 08:11:00,105.523,105.523,105.505,105.514,164900001.0
2005-02-18 08:12:00,105.498,105.511,105.48,105.511,267000003.0
2005-02-18 08:13:00,105.523,105.531,105.521,105.531,186799998.0
2005-02-18 08:14:00,105.515,105.515,105.509,105.51,270400002.0
2005-02-18 08:15:00,105.52,105.52,105.515,105.515,68200001.0
2005-02-18 08:16:00,105.52,105.52,105.509,105.51,141699998.0
2005-02-18 08:17:00,105.515,105.516,105.508,105.508,240799998.0
2005-02-18 08:18:00,105.52,105.527,105.508,105.525,234500000.0
2005-02-18 08:19:00,105.513,105.513,105.501,105.505,143000002.0
2005-02-18 08:20:00,105.512,105.512,105.498,105.505,299900002.0
2005-02-18 08:21:00,105.505,105.514,105.498,105.514,185500001.0
2005-02-18 08:22:00,105.515,105.522,105.495,105.516,130400001.0
2005-02-18 08:23:00,105.509,105.518,105.502,105.502,252000000.0
2005-02-18 08:24:00,105.499,105.499,105.48,105.49,367600006.0
2005-02-18 08:25:00,105.493,105.506,105.481,105.493,311599997.0
2005-02-18 08:26:00,105.486,105.487,105.479,105.487,157699998.0
2005-02-18 08:27:00,105.495,105.5,105.481,105.485,138900000.0
2005-02-18 08:28:00,105.48,105.48,105.469,105.472,191699995.0
2005-02-18 08:29:00,105.475,105.475,105.467,105.475,237200002.0
2005-02-18 08:30:00,105.472,105.48,105.459,105.465,312800008.0
2005-02-18 08:31:00,105.463,105.474,105.44,105.474,345799999.0
2005-02-18 08:32:00,105.468,105.468,105.444,105.444,119100004.0
2005-02-18 08:33:00,105.463,105.472,105.45,105.461,181000001.0
2005-02-18 08:34:00,105.461,105.461,105.432,105.446,284100001.0
2005-02-18 08:35:00,105.458,105.46,105.441,105.451,186299999.0
2005-02-18 08:36:00,105.453,105.453,105.43,105.447,214700000.0
2005-02-18 08:37:00,105.463,105.463,105.452,105.458,140400000.0
2005-02-18 08:38:00,105.464,105.476,105.464,105.475,111599998.0
2005-02-18 08:39:00,105.475,105.475,105.467,105.468,81199999.0
2005-02-18 08:40:00,105.482,105.482,105.467,105.473,305199999.0
2005-02-18 08:41:00,105.484,105.484,105.464,105.477,381599996.0
2005-02-18 08:42:00,105.476,105.479,105.453,105.453,192700000.0
2005-02-18 08:43:00,105.46,105.462,105.46,105.462,133299995.0
2005-02-18 08:44:00,105.448,105.461,105.445,105.452,296100004.0
2005-02-18 08:45:00,105.444,105.457,105.432,105.432,191600002.0
2005-02-18 08:46:00,105.434,105.434,105.425,105.425,189399998.0
2005-02-18 08:47:00,105.431,105.438,105.424,105.43,240499998.0
2005-02-18 08:48:00,105.423,105.432,105.411,105.411,169800003.0
2005-02-18 08:49:00,105.428,105.428,105.407,105.407,302799996.0
2005-02-18 08:50:00,105.417,105.426,105.413,105.425,207399999.0
2005-02-18 08:51:00,105.413,105.413,105.401,105.407,124700002.0
2005-02-18 08:52:00,105.425,105.43,105.415,105.428,308300003.0
2005-02-18 08:53:00,105.434,105.446,105.43,105.445,195099998.0
2005-02-18 08:54:00,105.441,105.457,105.437,105.443,334700002.0
2005-02-18 08:55:00,105.439,105.44,105.426,105.434,130100002.0
2005-02-18 08:56:00,105.44,105.448,105.423,105.423,242399999.0
2005-02-18 08:57:00,105.428,105.447,105.425,105.441,211199997.0
2005-02-18 08:58:00,105.445,105.456,105.44,105.447,204500003.0
2005-02-18 08:59:00,105.446,105.446,105.426,105.43,122500000.0
2005-02-18 09:00:00,105.429,105.448,105.429,105.435,407900000.0
2005-02-18 09:01:00,105.445,105.445,105.44,105.445,98400002.0
2005-02-18 09:02:00,105.438,105.438,105.427,105.429,168499998.0
2005-02-18 09:03:00,105.435,105.435,105.414,105.422,129800004.0
2005-02-18 09:04:00,105.43,105.43,105.415,105.425,205800003.0
2005-02-18 09:05:00,105.438,105.439,105.428,105.43,26100000.0
2005-02-18 09:06:00,105.422,105.428,105.408,105.408,275100004.0
2005-02-18 09:07:00,105.427,105.427,105.402,105.407,124600001.0
2005-02-18 09:08:00,105.418,105.418,105.402,105.413,234100003.0
2005-02-18 09:09:00,105.392,105.417,105.392,105.415,176599999.0
2005-02-18 09:10:00,105.409,105.419,105.399,105.399,186199998.0
2005-02-18 09:11:00,105.414,105.428,105.414,105.416,147199998.0
2005-02-18 09:12:00,105.403,105.404,105.39,105.39,202500000.0
2005-02-18 09:13:00,105.402,105.408,105.388,105.404,259500001.0
2005-02-18 09:14:00,105.43,105.441,105.419,105.428,383500004.0
2005-02-18 09:15:00,105.446,105.446,105.427,105.429,296599997.0
2005-02-18 09:16:00,105.428,105.428,105.417,105.417,168299999.0
2005-02-18 09:17:00,105.424,105.431,105.418,105.431,151900000.0
2005-02-18 09:18:00,105.433,105.433,105.405,105.405,208799997.0
2005-02-18 09:19:00,105.42,105.42,105.409,105.417,207400000.0
2005-02-18 09:20:00,105.412,105.427,105.411,105.413,248100003.0
2005-02-18 09:21:00,105.41,105.41,105.375,105.375,210000004.0
2005-02-18 09:22:00,105.393,105.402,105.373,105.402,404699995.0
2005-02-18 09:23:00,105.404,105.404,105.391,105.391,459199996.0
2005-02-18 09:24:00,105.4,105.4,105.386,105.388,161500004.0
2005-02-18 09:25:00,105.399,105.399,105.355,105.355,162300001.0
2005-02-18 09:26:00,105.35,105.35,105.334,105.334,251500004.0
2005-02-18 09:27:00,105.344,105.351,105.338,105.339,238799999.0
2005-02-18 09:28:00,105.34,105.348,105.327,105.342,165899999.0
2005-02-18 09:29:00,105.332,105.346,105.332,105.335,158399999.0
2005-02-18 09:30:00,105.319,105.319,105.289,105.292,170100004.0
2005-02-18 09:31:00,105.307,105.309,105.283,105.283,127500001.0
2005-02-18 09:32:00,105.296,105.296,105.278,105.283,247600005.0
2005-02-18 09:33:00,105.275,105.297,105.274,105.296,141399998.0
2005-02-18 09:34:00,105.298,105.319,105.298,105.307,320700000.0
2005-02-18 09:35:00,105.313,105.319,105.311,105.315,221000001.0
2005-02-18 09:36:00,105.31,105.31,105.287,105.29,300999996.0
2005-02-18 09:37:00,105.307,105.307,105.287,105.301,250600001.0
2005-02-18 09:38:00,105.323,105.325,105.309,105.324,364800002.0
2005-02-18 09:39:00,105.316,105.327,105.308,105.311,365500002.0
2005-02-18 09:40:00,105.328,105.335,105.312,105.317,429299992.0
2005-02-18 09:41:00,105.316,105.319,105.271,105.274,320700001.0
2005-02-18 09:42:00,105.292,105.298,105.271,105.271,206700003.0
2005-02-18 09:43:00,105.272,105.272,105.246,105.246,126700000.0
2005-02-18 09:44:00,105.248,105.25,105.204,105.204,225100000.0
2005-02-18 09:45:00,105.222,105.231,105.206,105.231,286200003.0
2005-02-18 09:46:00,105.243,105.243,105.226,105.226,173799996.0
2005-02-18 09:47:00,105.204,105.204,105.163,105.18,133600001.0
2005-02-18 09:48:00,105.204,105.221,105.2,105.213,366900005.0
2005-02-18 09:49:00,105.208,105.233,105.204,105.218,310800000.0
2005-02-18 09:50:00,105.219,105.23,105.201,105.23,249599997.0
2005-02-18 09:51:00,105.238,105.238,105.224,105.229,95800002.0
2005-02-18 09:52:00,105.238,105.249,105.236,105.244,285300002.0
2005-02-18 09:53:00,105.26,105.264,105.245,105.247,293200000.0
2005-02-18 09:54:00,105.258,105.258,105.189,105.189,137799998.0
2005-02-18 09:55:00,105.2,105.214,105.196,105.207,90000001.0
2005-02-18 09:56:00,105.209,105.228,105.205,105.218,319600006.0
2005-02-18 09:57:00,105.225,105.234,105.215,105.223,224399997.0
2005-02-18 09:58:00,105.222,105.229,105.214,105.221,254100001.0
2005-02-18 09:59:00,105.228,105.238,105.224,105.225,224400001.0
2005-02-18 10:00:00,105.23,105.237,105.219,105.219,356900004.0
2005-02-18 10:01:00,105.23,105.23,105.208,105.208,62199999.0
2005-02-18 10:02:00,105.208,105.208,105.192,105.192,68600001.0
2005-02-18 10:03:00,105.187,105.225,105.187,105.22,406199994.0
2005-02-18 10:04:00,105.232,105.232,105.218,105.22,206099999.0
2005-02-18 10:05:00,105.23,105.23,105.214,105.218,338400007.0
2005-02-18 10:06:00,105.236,105.236,105.229,105.23,140700001.0
2005-02-18 10:07:00,105.236,105.286,105.236,105.286,221899998.0
2005-02-18 10:08:00,105.275,105.275,105.255,105.257,224200000.0
2005-02-18 10:09:00,105.282,105.286,105.269,105.283,106200001.0
2005-02-18 10:10:00,105.299,105.299,105.275,105.275,256400000.0
2005-02-18 10:11:00,105.28,105.308,105.277,105.303,526900002.0
2005-02-18 10:12:00,105.314,105.314,105.295,105.295,210700001.0
2005-02-18 10:13:00,105.29,105.29,105.278,105.29,127099996.0
2005-02-18 10:14:00,105.284,105.295,105.268,105.292,139000000.0
2005-02-18 10:15:00,105.3,105.315,105.295,105.312,397099998.0
2005-02-18 10:16:00,105.324,105.328,105.316,105.318,283400000.0
2005-02-18 10:17:00,105.322,105.322,105.307,105.313,143700000.0
2005-02-18 10:18:00,105.325,105.332,105.302,105.302,288000003.0
2005-02-18 10:19:00,105.3,105.315,105.294,105.302,164100004.0
2005-02-18 10:20:00,105.309,105.32,105.308,105.313,283800002.0
2005-02-18 10:21:00,105.31,105.32,105.308,105.313,288400000.0
2005-02-18 10:22:00,105.317,105.317,105.306,105.317,307900003.0
2005-02-18 10:23:00,105.318,105.322,105.314,105.32,217000002.0
2005-02-18 10:24:00,105.32,105.32,105.297,105.3,124600004.0
2005-02-18 10:25:00,105.312,105.323,105.312,105.318,248800003.0
2005-02-18 10:26:00,105.302,105.319,105.295,105.304,181299999.0
2005-02-18 10:27:00,105.302,105.302,105.289,105.302,209999994.0
2005-02-18 10:28:00,105.308,105.308,105.294,105.304,250199999.0
2005-02-18 10:29:00,105.295,105.307,105.294,105.307,376400004.0
2005-02-18 10:30:00,105.311,105.311,105.287,105.287,209900001.0
2005-02-18 10:31:00,105.31,105.318,105.299,105.317,112999998.0
2005-02-18 10:32:00,105.312,105.313,105.304,105.307,154000000.0
2005-02-18 10:33:00,105.307,105.318,105.3,105.3,242800002.0
2005-02-18 10:34:00,105.317,105.339,105.317,105.33,191600000.0
2005-02-18 10:35:00,105.348,105.355,105.333,105.345,349699994.0
2005-02-18 10:36:00,105.34,105.34,105.322,105.33,202099995.0
2005-02-18 10:37:00,105.336,105.342,105.323,105.323,409000003.0
2005-02-18 10:38:00,105.337,105.338,105.317,105.317,301899993.0
2005-02-18 10:39:00,105.332,105.356,105.33,105.356,200600005.0
2005-02-18 10:40:00,105.35,105.35,105.34,105.34,96599998.0
2005-02-18 10:41:00,105.326,105.334,105.312,105.324,250200006.0
2005-02-18 10:42:00,105.318,105.318,105.298,105.313,229400002.0
2005-02-18 10:43:00,105.319,105.319,105.298,105.298,188900000.0
2005-02-18 10:44:00,105.3,105.319,105.282,105.315,307900001.0
2005-02-18 10:45:00,105.327,105.36,105.325,105.348,290100001.0
2005-02-18 10:46:00,105.35,105.357,105.345,105.345,57200000.0
2005-02-18 10:47:00,105.368,105.368,105.358,105.358,144600000.0
2005-02-18 10:48:00,105.355,105.355,105.33,105.33,83000001.0
2005-02-18 10:49:00,105.308,105.308,105.282,105.294,303400005.0
2005-02-18 10:50:00,105.292,105.304,105.292,105.3,215100003.0
2005-02-18 10:51:00,105.315,105.322,105.313,105.322,335799998.0
2005-02-18 10:52:00,105.321,105.321,105.27,105.306,147300003.0
2005-02-18 10:53:00,105.317,105.329,105.303,105.303,176799998.0
2005-02-18 10:54:00,105.309,105.318,105.303,105.313,354199991.0
2005-02-18 10:55:00,105.305,105.306,105.289,105.289,323800001.0
2005-02-18 10:56:00,105.293,105.293,105.272,105.291,211200002.0
2005-02-18 10:57:00,105.293,105.3,105.288,105.288,424100001.0
2005-02-18 10:58:00,105.297,105.307,105.293,105.293,178100002.0
2005-02-18 10:59:00,105.298,105.298,105.281,105.285,203599997.0
2005-02-18 11:00:00,105.292,105.292,105.282,105.288,200099998.0
2005-02-18 11:01:00,105.285,105.302,105.285,105.297,214100001.0
2005-02-18 11:02:00,105.29,105.318,105.281,105.316,196600002.0
2005-02-18 11:03:00,105.32,105.321,105.298,105.321,303599998.0
2005-02-18 11:04:00,105.318,105.318,105.291,105.294,201600002.0
2005-02-18 11:05:00,105.295,105.301,105.287,105.287,285299997.0
2005-02-18 11:06:00,105.302,105.305,105.283,105.305,271899998.0
2005-02-18 11:07:00,105.306,105.306,105.289,105.289,203400002.0
2005-02-18 11:08:00,105.295,105.295,105.284,105.295,203300001.0
2005-02-18 11:09:00,105.291,105.298,105.288,105.292,103800001.0
2005-02-18 11:10:00,105.29,105.308,105.29,105.307,118500003.0
2005-02-18 11:11:00,105.31,105.325,105.304,105.308,369100005.0
2005-02-18 11:12:00,105.307,105.321,105.303,105.308,362799999.0
2005-02-18 11:13:00,105.305,105.305,105.292,105.3,159799998.0
2005-02-18 11:14:00,105.301,105.312,105.299,105.305,225500003.0
2005-02-18 11:15:00,105.315,105.315,105.306,105.315,266199995.0
2005-02-18 11:16:00,105.306,105.315,105.291,105.298,287400001.0
2005-02-18 11:17:00,105.312,105.312,105.304,105.307,151999998.0
2005-02-18 11:18:00,105.309,105.315,105.292,105.304,212000001.0
2005-02-18 11:19:00,105.304,105.304,105.282,105.282,312099999.0
2005-02-18 11:20:00,105.293,105.3,105.281,105.298,141099999.0
2005-02-18 11:21:00,105.297,105.302,105.293,105.293,240599999.0
2005-02-18 11:22:00,105.292,105.301,105.291,105.292,229999999.0
2005-02-18 11:23:00,105.292,105.292,105.259,105.288,397400004.0
2005-02-18 11:24:00,105.308,105.318,105.295,105.308,281599997.0
2005-02-18 11:25:00,105.315,105.321,105.301,105.301,191699998.0
2005-02-18 11:26:00,105.327,105.342,105.327,105.332,167000003.0
2005-02-18 11:27:00,105.347,105.374,105.347,105.368,177799995.0
2005-02-18 11:28:00,105.358,105.359,105.351,105.356,213799996.0
2005-02-18 11:29:00,105.372,105.398,105.372,105.372,344499996.0
2005-02-18 11:30:00,105.363,105.392,105.36,105.385,332500004.0
2005-02-18 11:31:00,105.398,105.403,105.386,105.388,295600002.0
2005-02-18 11:32:00,105.392,105.407,105.391,105.4,113600000.0
2005-02-18 11:33:00,105.413,105.413,105.397,105.404,309900001.0
2005-02-18 11:34:00,105.418,105.42,105.411,105.411,142099999.0
2005-02-18 11:35:00,105.414,105.414,105.395,105.413,254200001.0
2005-02-18 11:36:00,105.41,105.417,105.403,105.411,245200001.0
2005-02-18 11:37:00,105.418,105.418,105.393,105.411,273899995.0
2005-02-18 11:38:00,105.425,105.425,105.397,105.399,142599998.0
2005-02-18 11:39:00,105.428,105.428,105.403,105.414,195900002.0
2005-02-18 11:40:00,105.409,105.409,105.395,105.403,182799999.0
2005-02-18 11:41:00,105.409,105.409,105.382,105.393,131400001.0
2005-02-18 11:42:00,105.39,105.39,105.348,105.355,232599999.0
2005-02-18 11:43:00,105.363,105.367,105.335,105.335,204300001.0
2005-02-18 11:44:00,105.341,105.341,105.317,105.317,72899999.0
2005-02-18 11:45:00,105.342,105.355,105.331,105.355,255599998.0
2005-02-18 11:46:00,105.36,105.366,105.342,105.355,292200004.0
2005-02-18 11:47:00,105.358,105.375,105.35,105.373,187800000.0
2005-02-18 11:48:00,105.37,105.37,105.354,105.36,113399998.0
2005-02-18 11:49:00,105.355,105.355,105.327,105.338,286199998.0
2005-02-18 11:50:00,105.362,105.369,105.346,105.362,261000001.0
2005-02-18 11:51:00,105.355,105.373,105.343,105.357,359099995.0
2005-02-18 11:52:00,105.38,105.38,105.357,105.374,199600001.0
2005-02-18 11:53:00,105.383,105.39,105.372,105.38,262900001.0
2005-02-18 11:54:00,105.39,105.39,105.366,105.375,419600006.0
2005-02-18 11:55:00,105.379,105.379,105.358,105.373,360499996.0
2005-02-18 11:56:00,105.368,105.369,105.357,105.368,210699999.0
2005-02-18 11:57:00,105.377,105.377,105.367,105.37,152099998.0
2005-02-18 11:58:00,105.38,105.38,105.365,105.368,244099997.0
2005-02-18 11:59:00,105.365,105.365,105.354,105.358,295400001.0
2005-02-18 12:00:00,105.356,105.358,105.351,105.358,134300002.0
2005-02-18 12:01:00,105.362,105.363,105.354,105.356,191800004.0
2005-02-18 12:02:00,105.356,105.356,105.345,105.35,201900005.0
2005-02-18 12:03:00,105.36,105.36,105.344,105.344,216399996.0
2005-02-18 12:04:00,105.352,105.352,105.33,105.33,247600000.0
2005-02-18 12:05:00,105.317,105.338,105.317,105.335,280600005.0
2005-02-18 12:06:00,105.335,105.343,105.331,105.338,189700001.0
2005-02-18 12:07:00,105.352,105.368,105.352,105.366,88900001.0
2005-02-18 12:08:00,105.362,105.362,105.35,105.351,71899999.0
2005-02-18 12:09:00,105.348,105.352,105.329,105.338,205700002.0
2005-02-18 12:10:00,105.335,105.335,105.317,105.317,80700002.0
2005-02-18 12:11:00,105.325,105.33,105.304,105.304,221899995.0
2005-02-18 12:12:00,105.315,105.332,105.303,105.329,224500002.0
2005-02-18 12:13:00,105.336,105.35,105.328,105.35,273800004.0
2005-02-18 12:14:00,105.352,105.352,105.333,105.337,304699999.0
2005-02-18 12:15:00,105.343,105.343,105.331,105.331,124700001.0
2005-02-18 12:16:00,105.323,105.323,105.306,105.318,246200001.0
2005-02-18 12:17:00,105.325,105.325,105.311,105.317,291799998.0
2005-02-18 12:18:00,105.317,105.338,105.317,105.335,108899999.0
2005-02-18 12:19:00,105.335,105.346,105.331,105.336,294799996.0
2005-02-18 12:20:00,105.335,105.353,105.321,105.345,190299997.0
2005-02-18 12:21:00,105.35,105.35,105.327,105.343,214200003.0
2005-02-18 12:22:00,105.343,105.343,105.334,105.337,230399997.0
2005-02-18 12:23:00,105.325,105.328,105.318,105.318,506099997.0
2005-02-18 12:24:00,105.325,105.333,105.319,105.319,130500002.0
2005-02-18 12:25:00,105.316,105.323,105.309,105.323,138099999.0
2005-02-18 12:26:00,105.33,105.33,105.315,105.323,246500000.0
2005-02-18 12:27:00,105.331,105.338,105.318,105.338,287499992.0
2005-02-18 12:28:00,105.33,105.339,105.33,105.333,232400002.0
2005-02-18 12:29:00,105.347,105.347,105.327,105.328,232400001.0
2005-02-18 12:30:00,105.353,105.358,105.338,105.355,236600000.0
2005-02-18 12:31:00,105.351,105.352,105.351,105.352,84599997.0
2005-02-18 12:32:00,105.36,105.363,105.342,105.342,177900001.0
2005-02-18 12:33:00,105.355,105.366,105.354,105.354,138500004.0
2005-02-18 12:34:00,105.365,105.376,105.364,105.364,153399998.0
2005-02-18 12:35:00,105.371,105.371,105.346,105.349,194999999.0
2005-02-18 12:36:00,105.337,105.337,105.304,105.319,177100004.0
2005-02-18 12:37:00,105.328,105.339,105.325,105.336,114600002.0
2005-02-18 12:38:00,105.332,105.347,105.332,105.345,169099999.0
2005-02-18 12:39:00,105.35,105.359,105.342,105.342,138099999.0
2005-02-18 12:40:00,105.358,105.359,105.323,105.333,280500002.0
2005-02-18 12:41:00,105.347,105.347,105.33,105.338,275600004.0
2005-02-18 12:42:00,105.344,105.36,105.309,105.352,254000007.0
2005-02-18 12:43:00,105.371,105.371,105.353,105.353,227599998.0
2005-02-18 12:44:00,105.353,105.374,105.339,105.361,304399998.0
2005-02-18 12:45:00,105.38,105.387,105.373,105.385,398400001.0
2005-02-18 12:46:00,105.42,105.425,105.404,105.409,287999999.0
2005-02-18 12:47:00,105.445,105.457,105.425,105.425,300100001.0
2005-02-18 12:48:00,105.427,105.427,105.4,105.401,309300006.0
2005-02-18 12:49:00,105.402,105.414,105.396,105.403,247499998.0
2005-02-18 12:50:00,105.415,105.426,105.405,105.405,321900001.0
2005-02-18 12:51:00,105.413,105.419,105.407,105.413,128399999.0
2005-02-18 12:52:00,105.42,105.424,105.41,105.41,152300004.0
2005-02-18 12:53:00,105.417,105.418,105.4,105.4,156300003.0
2005-02-18 12:54:00,105.399,105.399,105.363,105.39,217300002.0
2005-02-18 12:55:00,105.408,105.408,105.394,105.402,135800001.0
2005-02-18 12:56:00,105.412,105.42,105.395,105.413,281700002.0
2005-02-18 12:57:00,105.44,105.446,105.431,105.437,178399999.0
2005-02-18 12:58:00,105.448,105.448,105.413,105.43,346499995.0
2005-02-18 12:59:00,105.435,105.45,105.433,105.437,352399996.0
2005-02-18 13:00:00,105.45,105.454,105.432,105.432,237999997.0
2005-02-18 13:01:00,105.426,105.426,105.4,105.4,221599999.0
2005-02-18 13:02:00,105.42,105.42,105.401,105.408,157900002.0
2005-02-18 13:03:00,105.409,105.409,105.405,105.408,179399997.0
2005-02-18 13:04:00,105.398,105.402,105.388,105.397,174600001.0
2005-02-18 13:05:00,105.398,105.406,105.398,105.4,301200002.0
2005-02-18 13:06:00,105.387,105.416,105.387,105.399,342000001.0
2005-02-18 13:07:00,105.412,105.421,105.402,105.418,200100001.0
2005-02-18 13:08:00,105.44,105.442,105.426,105.426,199700001.0
2005-02-18 13:09:00,105.452,105.46,105.416,105.426,221800002.0
2005-02-18 13:10:00,105.438,105.455,105.425,105.451,182900000.0
2005-02-18 13:11:00,105.432,105.439,105.401,105.424,268400005.0
2005-02-18 13:12:00,105.432,105.432,105.409,105.426,225400002.0
2005-02-18 13:13:00,105.43,105.439,105.427,105.427,159700005.0
2005-02-18 13:14:00,105.431,105.433,105.418,105.433,163299999.0
2005-02-18 13:15:00,105.434,105.45,105.434,105.446,199300001.0
2005-02-18 13:16:00,105.445,105.456,105.434,105.456,279400002.0
2005-02-18 13:17:00,105.485,105.501,105.475,105.495,242599995.0
2005-02-18 13:18:00,105.53,105.53,105.505,105.505,137299998.0
2005-02-18 13:19:00,105.508,105.508,105.493,105.493,70200000.0
2005-02-18 13:20:00,105.498,105.506,105.485,105.485,188399999.0
2005-02-18 13:21:00,105.485,105.497,105.478,105.497,337500002.0
2005-02-18 13:22:00,105.509,105.521,105.497,105.512,297600002.0
2005-02-18 13:23:00,105.528,105.529,105.504,105.512,225099996.0
2005-02-18 13:24:00,105.566,105.566,105.534,105.542,192000002.0
2005-02-18 13:25:00,105.56,105.56,105.544,105.548,94000001.0
2005-02-18 13:26:00,105.552,105.556,105.536,105.545,266300002.0
2005-02-18 13:27:00,105.556,105.56,105.538,105.547,279600001.0
2005-02-18 13:28:00,105.545,105.545,105.534,105.544,109699998.0
2005-02-18 13:29:00,105.558,105.571,105.558,105.559,282799992.0
2005-02-18 13:30:00,105.558,105.558,105.472,105.472,218099999.0
2005-02-18 13:31:00,105.517,105.525,105.508,105.522,155500002.0
2005-02-18 13:32:00,105.53,105.53,105.509,105.509,376099999.0
2005-02-18 13:33:00,105.532,105.535,105.523,105.533,180699999.0
2005-02-18 13:34:00,105.543,105.543,105.527,105.536,348400004.0
2005-02-18 13:35:00,105.525,105.537,105.514,105.514,202200001.0
2005-02-18 13:36:00,105.519,105.523,105.507,105.516,276799998.0
2005-02-18 13:37:00,105.525,105.525,105.498,105.499,257600009.0
2005-02-18 13:38:00,105.497,105.517,105.497,105.508,233200002.0
2005-02-18 13:39:00,105.508,105.508,105.49,105.496,152099997.0
2005-02-18 13:40:00,105.505,105.505,105.492,105.497,279100001.0
2005-02-18 13:41:00,105.5,105.516,105.496,105.496,308800002.0
2005-02-18 13:42:00,105.517,105.52,105.506,105.509,178199999.0
2005-02-18 13:43:00,105.503,105.517,105.5,105.506,421900005.0
2005-02-18 13:44:00,105.51,105.518,105.5,105.509,430299998.0
2005-02-18 13:45:00,105.505,105.517,105.495,105.51,106000000.0
2005-02-18 13:46:00,105.513,105.52,105.496,105.496,240800004.0
2005-02-18 13:47:00,105.503,105.515,105.491,105.515,216600005.0
2005-02-18 13:48:00,105.518,105.518,105.497,105.503,199099995.0
2005-02-18 13:49:00,105.515,105.526,105.503,105.516,233299996.0
2005-02-18 13:50:00,105.518,105.527,105.504,105.515,364499996.0
2005-02-18 13:51:00,105.51,105.51,105.473,105.493,227499999.0
2005-02-18 13:52:00,105.501,105.52,105.501,105.51,304699999.0
2005-02-18 13:53:00,105.522,105.524,105.515,105.515,203400004.0
2005-02-18 13:54:00,105.525,105.535,105.508,105.53,217600000.0
2005-02-18 13:55:00,105.53,105.53,105.519,105.525,168000000.0
2005-02-18 13:56:00,105.535,105.537,105.516,105.533,507800001.0
2005-02-18 13:57:00,105.55,105.555,105.543,105.546,129199999.0
2005-02-18 13:58:00,105.557,105.557,105.537,105.545,249399997.0
2005-02-18 13:59:00,105.544,105.548,105.52,105.52,148600001.0
2005-02-18 14:00:00,105.532,105.534,105.507,105.515,268199998.0
2005-02-18 14:01:00,105.517,105.517,105.498,105.498,183199997.0
2005-02-18 14:02:00,105.508,105.515,105.497,105.498,267300005.0
2005-02-18 14:03:00,105.504,105.51,105.497,105.503,159499998.0
2005-02-18 14:04:00,105.505,105.505,105.481,105.505,138500000.0
2005-02-18 14:05:00,105.52,105.538,105.519,105.531,286500001.0
2005-02-18 14:06:00,105.548,105.548,105.528,105.542,138599999.0
2005-02-18 14:07:00,105.558,105.561,105.551,105.551,281999999.0
2005-02-18 14:08:00,105.564,105.59,105.564,105.577,256400003.0
2005-02-18 14:09:00,105.569,105.573,105.563,105.566,124799999.0
2005-02-18 14:10:00,105.578,105.58,105.565,105.565,290800000.0
2005-02-18 14:11:00,105.565,105.565,105.543,105.543,152200000.0
2005-02-18 14:12:00,105.531,105.544,105.53,105.54,347100000.0
2005-02-18 14:13:00,105.551,105.569,105.544,105.544,277399994.0
2005-02-18 14:14:00,105.555,105.563,105.545,105.558,147399997.0
2005-02-18 14:15:00,105.568,105.57,105.542,105.556,265000001.0
2005-02-18 14:16:00,105.58,105.58,105.556,105.565,315700003.0
2005-02-18 14:17:00,105.564,105.585,105.564,105.568,232300001.0
2005-02-18 14:18:00,105.563,105.576,105.556,105.57,228299997.0
2005-02-18 14:19:00,105.578,105.578,105.56,105.57,113499999.0
2005-02-18 14:20:00,105.572,105.572,105.557,105.564,193500001.0
2005-02-18 14:21:00,105.57,105.57,105.558,105.56,78399999.0
2005-02-18 14:22:00,105.545,105.549,105.536,105.539,219000002.0
2005-02-18 14:23:00,105.541,105.541,105.516,105.53,334299999.0
2005-02-18 14:24:00,105.525,105.543,105.509,105.533,171800001.0
2005-02-18 14:25:00,105.542,105.542,105.528,105.528,136699999.0
2005-02-18 14:26:00,105.528,105.539,105.528,105.53,209099997.0
2005-02-18 14:27:00,105.523,105.527,105.517,105.523,96600003.0
2005-02-18 14:28:00,105.516,105.53,105.516,105.517,237999997.0
2005-02-18 14:29:00,105.511,105.511,105.495,105.498,137099999.0
2005-02-18 14:30:00,105.495,105.5,105.481,105.495,243400002.0
2005-02-18 14:31:00,105.505,105.505,105.48,105.493,242099997.0
2005-02-18 14:32:00,105.512,105.516,105.501,105.51,287900001.0
2005-02-18 14:33:00,105.527,105.533,105.504,105.504,140700004.0
2005-02-18 14:34:00,105.5,105.511,105.495,105.507,244299999.0
2005-02-18 14:35:00,105.507,105.507,105.494,105.505,315999995.0
2005-02-18 14:36:00,105.493,105.526,105.491,105.526,120899998.0
2005-02-18 14:37:00,105.53,105.53,105.519,105.523,134599998.0
2005-02-18 14:38:00,105.523,105.535,105.52,105.535,151399997.0
2005-02-18 14:39:00,105.531,105.531,105.505,105.505,234099996.0
2005-02-18 14:40:00,105.521,105.53,105.515,105.515,304300004.0
2005-02-18 14:41:00,105.525,105.525,105.5,105.5,170699996.0
2005-02-18 14:42:00,105.515,105.539,105.511,105.536,284900002.0
2005-02-18 14:43:00,105.54,105.54,105.519,105.527,344799999.0
2005-02-18 14:44:00,105.54,105.545,105.514,105.52,84400000.0
2005-02-18 14:45:00,105.532,105.569,105.528,105.549,180999997.0
2005-02-18 14:46:00,105.559,105.559,105.529,105.532,106700003.0
2005-02-18 14:47:00,105.54,105.545,105.53,105.53,205199998.0
2005-02-18 14:48:00,105.548,105.548,105.522,105.522,171899998.0
2005-02-18 14:49:00,105.517,105.529,105.517,105.526,138899997.0
2005-02-18 14:50:00,105.51,105.517,105.501,105.503,290199997.0
2005-02-18 14:51:00,105.5,105.5,105.479,105.495,265599993.0
2005-02-18 14:52:00,105.499,105.511,105.499,105.501,224100002.0
2005-02-18 14:53:00,105.502,105.52,105.502,105.503,314200004.0
2005-02-18 14:54:00,105.503,105.503,105.487,105.493,65599999.0
2005-02-18 14:55:00,105.503,105.542,105.491,105.542,235799996.0
2005-02-18 14:56:00,105.548,105.548,105.527,105.534,133100000.0
2005-02-18 14:57:00,105.537,105.537,105.518,105.525,183399997.0
2005-02-18 14:58:00,105.53,105.53,105.499,105.5,227899999.0
2005-02-18 14:59:00,105.505,105.517,105.505,105.507,119199999.0
2005-02-18 15:00:00,105.524,105.524,105.509,105.514,163599998.0
2005-02-18 15:01:00,105.52,105.52,105.505,105.509,223000002.0
2005-02-18 15:02:00,105.515,105.515,105.505,105.509,117500000.0
2005-02-18 15:03:00,105.518,105.521,105.507,105.507,213800004.0
2005-02-18 15:04:00,105.521,105.523,105.515,105.522,266700001.0
2005-02-18 15:05:00,105.533,105.533,105.515,105.518,111899997.0
2005-02-18 15:06:00,105.505,105.505,105.481,105.481,136699999.0
2005-02-18 15:07:00,105.478,105.507,105.478,105.506,226799996.0
2005-02-18 15:08:00,105.503,105.503,105.491,105.503,243199996.0
2005-02-18 15:09:00,105.514,105.514,105.503,105.507,194300000.0
2005-02-18 15:10:00,105.516,105.52,105.508,105.508,249199996.0
2005-02-18 15:11:00,105.503,105.515,105.496,105.5,313299996.0
2005-02-18 15:12:00,105.517,105.517,105.509,105.509,328700004.0
2005-02-18 15:13:00,105.522,105.522,105.507,105.509,274100002.0
2005-02-18 15:14:00,105.513,105.515,105.507,105.515,133600001.0
2005-02-18 15:15:00,105.504,105.506,105.498,105.498,147200001.0
2005-02-18 15:16:00,105.518,105.52,105.498,105.513,327199996.0
2005-02-18 15:17:00,105.513,105.513,105.501,105.511,270400001.0
2005-02-18 15:18:00,105.513,105.513,105.498,105.498,131899999.0
2005-02-18 15:19:00,105.5,105.5,105.475,105.475,390600002.0
2005-02-18 15:20:00,105.487,105.501,105.486,105.495,418400001.0
2005-02-18 15:21:00,105.503,105.503,105.484,105.49,269500000.0
2005-02-18 15:22:00,105.513,105.525,105.513,105.516,217799999.0
2005-02-18 15:23:00,105.51,105.516,105.481,105.513,321599994.0
2005-02-18 15:24:00,105.517,105.517,105.498,105.508,379000006.0
2005-02-18 15:25:00,105.51,105.513,105.504,105.507,203999996.0
2005-02-18 15:26:00,105.513,105.513,105.499,105.506,191900001.0
2005-02-18 15:27:00,105.5,105.506,105.485,105.489,157699999.0
2005-02-18 15:28:00,105.495,105.51,105.492,105.51,233300006.0
2005-02-18 15:29:00,105.505,105.505,105.5,105.5,197700006.0
2005-02-18 15:30:00,105.54,105.636,105.54,105.63,106099999.0
2005-02-18 15:31:00,105.65,105.666,105.636,105.657,254900003.0
2005-02-18 15:32:00,105.671,105.671,105.635,105.642,244300007.0
2005-02-18 15:33:00,105.647,105.647,105.598,105.605,234600001.0
2005-02-18 15:34:00,105.598,105.598,105.554,105.583,316200001.0
2005-02-18 15:35:00,105.605,105.64,105.595,105.638,195000000.0
2005-02-18 15:36:00,105.63,105.67,105.625,105.67,353299999.0
2005-02-18 15:37:00,105.681,105.689,105.67,105.672,294000002.0
2005-02-18 15:38:00,105.697,105.7,105.665,105.665,235900001.0
2005-02-18 15:39:00,105.654,105.668,105.644,105.645,340700010.0
2005-02-18 15:40:00,105.658,105.681,105.64,105.647,213200000.0
2005-02-18 15:41:00,105.635,105.686,105.631,105.68,260500000.0
2005-02-18 15:42:00,105.693,105.705,105.684,105.697,479200008.0
2005-02-18 15:43:00,105.705,105.719,105.692,105.692,326700002.0
2005-02-18 15:44:00,105.695,105.701,105.695,105.697,221899993.0
2005-02-18 15:45:00,105.704,105.704,105.666,105.666,204000005.0
2005-02-18 15:46:00,105.677,105.693,105.659,105.677,434600002.0
2005-02-18 15:47:00,105.711,105.718,105.692,105.705,277800004.0
2005-02-18 15:48:00,105.711,105.711,105.649,105.703,383700004.0
2005-02-18 15:49:00,105.695,105.721,105.695,105.711,237599999.0
2005-02-18 15:50:00,105.705,105.713,105.691,105.697,247300000.0
2005-02-18 15:51:00,105.688,105.688,105.647,105.649,364900005.0
2005-02-18 15:52:00,105.655,105.655,105.629,105.634,157300005.0
2005-02-18 15:53:00,105.667,105.667,105.617,105.617,207000000.0
2005-02-18 15:54:00,105.62,105.62,105.597,105.602,169200005.0
2005-02-18 15:55:00,105.632,105.645,105.611,105.626,370600004.0
2005-02-18 15:56:00,105.643,105.643,105.626,105.638,194900004.0
2005-02-18 15:57:00,105.642,105.643,105.629,105.629,168300001.0
2005-02-18 15:58:00,105.645,105.65,105.609,105.609,339000002.0
2005-02-18 15:59:00,105.596,105.596,105.582,105.582,58999999.0
2005-02-18 16:00:00,105.572,105.572,105.538,105.542,246400001.0
2005-02-18 16:01:00,105.555,105.591,105.555,105.588,269899996.0
2005-02-18 16:02:00,105.59,105.617,105.577,105.606,201100002.0
2005-02-18 16:03:00,105.602,105.602,105.548,105.561,120200001.0
2005-02-18 16:04:00,105.569,105.569,105.531,105.531,236499999.0
2005-02-18 16:05:00,105.545,105.557,105.537,105.543,347000000.0
2005-02-18 16:06:00,105.55,105.555,105.535,105.543,265500001.0
2005-02-18 16:07:00,105.562,105.571,105.545,105.554,272600001.0
2005-02-18 16:08:00,105.55,105.55,105.52,105.52,147299997.0
2005-02-18 16:09:00,105.532,105.547,105.532,105.537,212600000.0
2005-02-18 16:10:00,105.555,105.586,105.555,105.583,277799997.0
2005-02-18 16:11:00,105.582,105.613,105.581,105.607,301700005.0
2005-02-18 16:12:00,105.618,105.618,105.566,105.582,317799995.0
2005-02-18 16:13:00,105.594,105.594,105.566,105.574,233500005.0
2005-02-18 16:14:00,105.587,105.587,105.554,105.554,255500001.0
2005-02-18 16:15:00,105.562,105.563,105.55,105.55,241699995.0
2005-02-18 16:16:00,105.541,105.564,105.538,105.564,448000004.0
2005-02-18 16:17:00,105.558,105.568,105.553,105.559,258999997.0
2005-02-18 16:18:00,105.568,105.568,105.539,105.539,228300000.0
2005-02-18 16:19:00,105.56,105.56,105.539,105.547,314999998.0
2005-02-18 16:20:00,105.57,105.575,105.557,105.566,299299998.0
2005-02-18 16:21:00,105.574,105.574,105.554,105.563,151399997.0
2005-02-18 16:22:00,105.565,105.57,105.559,105.559,234599995.0
2005-02-18 16:23:00,105.56,105.571,105.555,105.559,291900001.0
2005-02-18 16:24:00,105.545,105.549,105.533,105.546,273399998.0
2005-02-18 16:25:00,105.55,105.55,105.54,105.54,100299999.0
2005-02-18 16:26:00,105.533,105.565,105.533,105.565,256400004.0
2005-02-18 16:27:00,105.57,105.57,105.546,105.553,261800000.0
2005-02-18 16:28:00,105.56,105.565,105.536,105.536,131399999.0
2005-02-18 16:29:00,105.56,105.56,105.545,105.55,203899994.0
2005-02-18 16:30:00,105.56,105.56,105.544,105.55,139400003.0
2005-02-18 16:31:00,105.552,105.564,105.548,105.548,254500002.0
2005-02-18 16:32:00,105.542,105.548,105.529,105.529,191100001.0
2005-02-18 16:33:00,105.534,105.547,105.527,105.547,299000001.0
2005-02-18 16:34:00,105.545,105.563,105.545,105.553,216799997.0
2005-02-18 16:35:00,105.562,105.584,105.544,105.584,298900006.0
2005-02-18 16:36:00,105.587,105.606,105.587,105.6,182299998.0
2005-02-18 16:37:00,105.615,105.624,105.606,105.62,254100001.0
2005-02-18 16:38:00,105.635,105.656,105.635,105.655,202200005.0
2005-02-18 16:39:00,105.656,105.66,105.633,105.633,361100005.0
2005-02-18 16:40:00,105.637,105.67,105.637,105.657,286699995.0
2005-02-18 16:41:00,105.67,105.67,105.646,105.663,228300001.0
2005-02-18 16:42:00,105.667,105.678,105.659,105.67,230500003.0
2005-02-18 16:43:00,105.668,105.67,105.645,105.645,174200003.0
2005-02-18 16:44:00,105.66,105.677,105.641,105.651,149399999.0
2005-02-18 16:45:00,105.683,105.692,105.664,105.675,335299997.0
2005-02-18 16:46:00,105.701,105.701,105.668,105.671,28900000.0
2005-02-18 16:47:00,105.681,105.696,105.672,105.672,365200001.0
2005-02-18 16:48:00,105.67,105.67,105.64,105.64,93200001.0
2005-02-18 16:49:00,105.646,105.647,105.628,105.638,422100005.0
2005-02-18 16:50:00,105.637,105.65,105.609,105.615,292200004.0
2005-02-18 16:51:00,105.636,105.636,105.554,105.592,275600000.0
2005-02-18 16:52:00,105.591,105.615,105.591,105.608,248600002.0
2005-02-18 16:53:00,105.587,105.6,105.52,105.52,136900001.0
2005-02-18 16:54:00,105.523,105.523,105.452,105.469,415399996.0
2005-02-18 16:55:00,105.495,105.517,105.489,105.491,211400002.0
2005-02-18 16:56:00,105.49,105.516,105.486,105.503,200899999.0
2005-02-18 16:57:00,105.519,105.533,105.508,105.514,342399999.0
2005-02-18 16:58:00,105.548,105.561,105.53,105.547,329400001.0
2005-02-18 16:59:00,105.557,105.557,105.539,105.552,123500003.0
2005-02-18 17:00:00,105.562,105.57,105.54,105.55,379300006.0
2005-02-18 17:01:00,105.557,105.557,105.54,105.54,374199998.0
2005-02-18 17:02:00,105.55,105.559,105.537,105.559,322000001.0
2005-02-18 17:03:00,105.56,105.577,105.556,105.556,105100000.0
2005-02-18 17:04:00,105.582,105.582,105.56,105.568,377400003.0
2005-02-18 17:05:00,105.563,105.573,105.563,105.564,145300003.0
2005-02-18 17:06:00,105.57,105.578,105.557,105.564,284500000.0
2005-02-18 17:07:00,105.578,105.578,105.557,105.564,128799999.0
2005-02-18 17:08:00,105.573,105.576,105.539,105.539,122300000.0
2005-02-18 17:09:00,105.542,105.549,105.511,105.511,170300002.0
2005-02-18 17:10:00,105.526,105.536,105.509,105.515,259700002.0
2005-02-18 17:11:00,105.523,105.569,105.517,105.568,230300004.0
2005-02-18 17:12:00,105.577,105.602,105.577,105.598,272399999.0
2005-02-18 17:13:00,105.62,105.651,105.612,105.629,355500002.0
2005-02-18 17:14:00,105.633,105.635,105.623,105.631,276500005.0
2005-02-18 17:15:00,105.636,105.636,105.62,105.62,164500002.0
2005-02-18 17:16:00,105.617,105.635,105.617,105.619,230799999.0
2005-02-18 17:17:00,105.636,105.636,105.591,105.594,154700000.0
2005-02-18 17:18:00,105.585,105.589,105.564,105.572,277999999.0
2005-02-18 17:19:00,105.554,105.588,105.554,105.581,277500000.0
2005-02-18 17:20:00,105.59,105.61,105.581,105.595,343099999.0
2005-02-18 17:21:00,105.606,105.615,105.594,105.594,281000003.0
2005-02-18 17:22:00,105.609,105.619,105.594,105.604,230200001.0
2005-02-18 17:23:00,105.615,105.615,105.594,105.594,162300001.0
2005-02-18 17:24:00,105.592,105.601,105.585,105.587,251700005.0
2005-02-18 17:25:00,105.59,105.618,105.585,105.618,145099999.0
2005-02-18 17:26:00,105.62,105.628,105.601,105.621,187100004.0
2005-02-18 17:27:00,105.628,105.628,105.608,105.608,108699999.0
2005-02-18 17:28:00,105.616,105.619,105.604,105.617,247499999.0
2005-02-18 17:29:00,105.647,105.665,105.633,105.659,220300000.0
2005-02-18 17:30:00,105.659,105.671,105.651,105.659,229700000.0
2005-02-18 17:31:00,105.688,105.69,105.668,105.672,191699999.0
2005-02-18 17:32:00,105.698,105.699,105.656,105.669,158900000.0
2005-02-18 17:33:00,105.658,105.685,105.658,105.669,223899998.0
2005-02-18 17:34:00,105.684,105.684,105.642,105.653,205099997.0
2005-02-18 17:35:00,105.681,105.681,105.649,105.649,355999993.0
2005-02-18 17:36:00,105.662,105.681,105.653,105.66,369899997.0
2005-02-18 17:37:00,105.678,105.68,105.632,105.632,212900002.0
2005-02-18 17:38:00,105.683,105.722,105.683,105.718,205899998.0
2005-02-18 17:39:00,105.715,105.715,105.71,105.71,47099999.0
2005-02-18 17:40:00,105.703,105.703,105.672,105.672,230000001.0
2005-02-18 17:41:00,105.685,105.685,105.633,105.639,459200000.0
2005-02-18 17:42:00,105.651,105.665,105.646,105.65,343599991.0
2005-02-18 17:43:00,105.654,105.655,105.637,105.637,276999999.0
2005-02-18 17:44:00,105.652,105.666,105.645,105.657,193799999.0
2005-02-18 17:45:00,105.644,105.644,105.622,105.622,149900002.0
2005-02-18 17:46:00,105.623,105.63,105.61,105.62,195399997.0
2005-02-18 17:47:00,105.645,105.659,105.634,105.639,307500008.0
2005-02-18 17:48:00,105.639,105.66,105.639,105.66,108400000.0
2005-02-18 17:49:00,105.655,105.669,105.647,105.647,329400001.0
2005-02-18 17:50:00,105.676,105.678,105.645,105.65,241500003.0
2005-02-18 17:51:00,105.646,105.669,105.646,105.655,251800000.0
2005-02-18 17:52:00,105.67,105.712,105.67,105.7,194900000.0
2005-02-18 17:53:00,105.717,105.726,105.684,105.684,293900001.0
2005-02-18 17:54:00,105.686,105.686,105.655,105.679,159900001.0
2005-02-18 17:55:00,105.698,105.736,105.698,105.714,365299996.0
2005-02-18 17:56:00,105.752,105.758,105.729,105.736,231500003.0
2005-02-18 17:57:00,105.755,105.76,105.737,105.753,241300001.0
2005-02-18 17:58:00,105.748,105.766,105.745,105.753,224199999.0
2005-02-18 17:59:00,105.759,105.759,105.696,105.696,109499999.0
2005-02-18 18:00:00,105.676,105.701,105.669,105.684,286499996.0
2005-02-18 18:01:00,105.69,105.692,105.676,105.677,2139399990.0
2005-02-18 18:02:00,105.78,105.78,105.77,105.77,1765200017.0
2005-02-18 18:03:00,105.78,105.78,105.78,105.78,1765200017.0
2005-02-18 18:04:00,105.79,105.79,105.79,105.79,1765200017.0
2005-02-18 18:05:00,105.78,105.84,105.78,105.84,1765200017.0
2005-02-18 18:06:00,105.82,105.83,105.81,105.81,1765200017.0
2005-02-18 18:07:00,105.82,105.82,105.81,105.82,1765200017.0
2005-02-18 18:08:00,105.81,105.82,105.81,105.82,1765200017.0
2005-02-18 18:09:00,105.83,105.83,105.83,105.83,1765200017.0
2005-02-18 18:10:00,105.83,105.83,105.82,105.83,1765200017.0
2005-02-18 18:11:00,105.719,105.732,105.713,105.713,1765200017.0
2005-02-18 18:12:00,105.718,105.731,105.703,105.715,2114199991.0
2005-02-18 18:13:00,105.82,105.83,105.82,105.83,1988300005.0
2005-02-18 18:14:00,105.82,105.82,105.82,105.82,1988300005.0
2005-02-18 18:15:00,105.83,105.84,105.83,105.84,1988300005.0
2005-02-18 18:16:00,105.83,105.83,105.82,105.83,1988300005.0
2005-02-18 18:17:00,105.733,105.745,105.726,105.745,1988300005.0
2005-02-18 18:18:00,105.83,105.83,105.82,105.82,2137900012.0
2005-02-18 18:19:00,105.83,105.83,105.81,105.82,2137900012.0
2005-02-18 18:20:00,105.81,105.81,105.79,105.8,2137900012.0
2005-02-18 18:21:00,105.79,105.79,105.76,105.77,2137900012.0
2005-02-18 18:22:00,105.76,105.77,105.76,105.77,2137900012.0
2005-02-18 18:23:00,105.79,105.79,105.77,105.77,2137900012.0
2005-02-18 18:24:00,105.78,105.78,105.77,105.78,2137900012.0
2005-02-18 18:26:00,105.853,105.853,105.819,105.82,2137900012.0
2005-02-18 18:27:00,105.84,105.84,105.785,105.797,1682399995.0
2005-02-18 18:28:00,105.75,105.75,105.74,105.75,1694399989.0
2005-02-18 18:29:00,105.75,105.75,105.75,105.75,1694399989.0
2005-02-18 18:30:00,105.765,105.775,105.737,105.745,1694399989.0
2005-02-18 18:31:00,105.748,105.751,105.732,105.737,1892500019.0
2005-02-18 18:32:00,105.75,105.76,105.74,105.74,1868499996.0
2005-02-18 18:33:00,105.73,105.73,105.73,105.73,1868499996.0
2005-02-18 18:34:00,105.72,105.73,105.72,105.73,1868499996.0
2005-02-18 18:35:00,105.72,105.73,105.72,105.72,1868499996.0
2005-02-18 18:36:00,105.739,105.75,105.733,105.75,1868499996.0
2005-02-18 18:37:00,105.744,105.754,105.738,105.738,1597300015.0
2005-02-18 18:38:00,105.744,105.758,105.734,105.757,1250899991.0
2005-02-18 18:39:00,105.766,105.787,105.766,105.778,605300008.0
2005-02-18 18:40:00,105.786,105.786,105.77,105.77,1604700005.0
2005-02-18 18:41:00,105.785,105.792,105.771,105.771,1628199990.0
2005-02-18 18:42:00,105.76,105.77,105.74,105.74,1141900013.0
2005-02-18 18:43:00,105.793,105.8,105.758,105.758,1141900013.0
2005-02-18 18:44:00,105.763,105.777,105.75,105.765,733599991.0
2005-02-18 18:45:00,105.765,105.775,105.753,105.758,1507499996.0
2005-02-18 18:46:00,105.761,105.776,105.76,105.76,1831600004.0
2005-02-18 18:47:00,105.757,105.771,105.757,105.758,640599992.0
2005-02-18 18:48:00,105.76,105.76,105.732,105.732,893800007.0
2005-02-18 18:49:00,105.728,105.749,105.713,105.713,1397199999.0
2005-02-18 18:50:00,105.711,105.722,105.694,105.717,1993200020.0
2005-02-18 18:51:00,105.715,105.715,105.688,105.703,1750299987.0
2005-02-18 18:52:00,105.711,105.72,105.71,105.71,1809799999.0
2005-02-18 18:53:00,105.72,105.72,105.696,105.707,1665200014.0
2005-02-18 18:54:00,105.712,105.735,105.712,105.723,1884300003.0
2005-02-18 18:55:00,105.71,105.72,105.705,105.71,1773100005.0
2005-02-18 18:56:00,105.708,105.713,105.706,105.707,458100008.0
2005-02-18 18:57:00,105.715,105.716,105.698,105.711,1067500011.0
2005-02-18 18:58:00,105.726,105.738,105.72,105.72,1645900007.0
2005-02-18 18:59:00,105.728,105.761,105.724,105.761,1810300012.0
2005-02-18 19:00:00,105.756,105.773,105.75,105.75,1098000005.0
2005-02-18 19:01:00,105.747,105.758,105.747,105.753,550399999.0
2005-02-18 19:02:00,105.772,105.772,105.761,105.764,852700003.0
2005-02-18 19:03:00,105.773,105.773,105.76,105.767,1620599999.0
2005-02-18 19:04:00,105.777,105.786,105.769,105.786,930799994.0
2005-02-18 19:05:00,105.788,105.818,105.777,105.805,689400004.0
2005-02-18 19:06:00,105.812,105.82,105.802,105.811,1328599999.0
2005-02-18 19:07:00,105.801,105.81,105.8,105.804,2125199998.0
2005-02-18 19:08:00,105.805,105.815,105.786,105.801,1573600000.0
2005-02-18 19:09:00,105.783,105.81,105.783,105.807,693200009.0
2005-02-18 19:10:00,105.817,105.829,105.817,105.829,731200005.0
2005-02-18 19:11:00,105.811,105.818,105.808,105.81,642599998.0
2005-02-18 19:12:00,105.82,105.829,105.817,105.822,1142900006.0
2005-02-18 19:13:00,105.818,105.828,105.813,105.817,556400007.0
2005-02-18 19:14:00,105.814,105.815,105.794,105.804,946900007.0
2005-02-18 19:15:00,105.825,105.825,105.797,105.807,1848599982.0
2005-02-18 19:16:00,105.829,105.829,105.81,105.811,855300001.0
2005-02-18 19:17:00,105.815,105.824,105.804,105.804,1145500006.0
2005-02-18 19:18:00,105.834,105.834,105.807,105.807,848300002.0
2005-02-18 19:19:00,105.827,105.827,105.807,105.82,1779199998.0
2005-02-18 19:20:00,105.804,105.804,105.775,105.788,1008999997.0
2005-02-18 19:21:00,105.786,105.786,105.748,105.752,1457000004.0
2005-02-18 19:22:00,105.76,105.769,105.753,105.762,940300013.0
2005-02-18 19:23:00,105.68,105.68,105.67,105.67,1476000015.0
2005-02-18 19:24:00,105.758,105.772,105.758,105.758,1476000015.0
2005-02-18 19:25:00,105.758,105.778,105.758,105.763,1377799998.0
2005-02-18 19:26:00,105.67,105.67,105.66,105.66,1166500002.0
2005-02-18 19:28:00,105.727,105.74,105.724,105.724,1166500002.0
2005-02-18 19:29:00,105.743,105.749,105.729,105.742,768800001.0
2005-02-18 19:30:00,105.732,105.75,105.723,105.735,943400006.0
2005-02-18 19:31:00,105.734,105.737,105.709,105.709,1552500008.0
2005-02-18 19:32:00,105.738,105.749,105.724,105.735,1431700005.0
2005-02-18 19:33:00,105.731,105.731,105.709,105.709,1013400005.0
2005-02-18 19:34:00,105.714,105.735,105.688,105.725,1166900010.0
2005-02-18 19:35:00,105.723,105.723,105.712,105.716,1183099993.0
2005-02-18 19:36:00,105.709,105.743,105.709,105.743,308899999.0
2005-02-18 19:37:00,105.723,105.73,105.721,105.723,269599996.0
2005-02-18 19:38:00,105.733,105.738,105.725,105.729,952399999.0
2005-02-18 19:39:00,105.751,105.761,105.746,105.749,1185700001.0
2005-02-18 19:40:00,105.755,105.761,105.745,105.745,1124399993.0
2005-02-18 19:41:00,105.757,105.769,105.748,105.755,1251899987.0
2005-02-18 19:42:00,105.757,105.758,105.732,105.732,947200001.0
2005-02-18 19:43:00,105.741,105.741,105.723,105.737,354399998.0
2005-02-18 19:44:00,105.746,105.746,105.723,105.727,1040700000.0
2005-02-18 19:45:00,105.731,105.731,105.705,105.716,653999998.0
2005-02-18 19:46:00,105.725,105.737,105.707,105.728,1364200008.0
2005-02-18 19:47:00,105.715,105.751,105.715,105.751,406599997.0
2005-02-18 19:48:00,105.739,105.747,105.701,105.729,1382099985.0
2005-02-18 19:49:00,105.723,105.723,105.714,105.715,770399994.0
2005-02-18 19:50:00,105.734,105.734,105.715,105.725,607000004.0
2005-02-18 19:51:00,105.72,105.72,105.673,105.678,539199996.0
2005-02-18 19:52:00,105.663,105.669,105.641,105.644,732799997.0
2005-02-18 19:53:00,105.649,105.659,105.635,105.653,1118100007.0
2005-02-18 19:54:00,105.667,105.68,105.665,105.672,1540400004.0
2005-02-18 19:55:00,105.679,105.699,105.673,105.693,782799992.0
2005-02-18 19:56:00,105.701,105.701,105.68,105.693,735100005.0
2005-02-18 19:57:00,105.705,105.719,105.699,105.709,740499999.0
2005-02-18 19:58:00,105.716,105.716,105.649,105.649,1471600010.0
2005-02-18 19:59:00,105.66,105.66,105.615,105.627,925800006.0
2005-02-18 20:00:00,105.64,105.646,105.625,105.638,271299999.0
2005-02-18 20:01:00,105.653,105.702,105.653,105.701,512900000.0
2005-02-18 20:02:00,105.705,105.705,105.666,105.678,1331699994.0
2005-02-18 20:03:00,105.684,105.687,105.666,105.677,598400005.0
2005-02-18 20:04:00,105.693,105.693,105.675,105.692,843000001.0
2005-02-18 20:05:00,105.685,105.685,105.658,105.66,774199995.0
2005-02-18 20:06:00,105.661,105.661,105.643,105.655,1629900007.0
2005-02-18 20:07:00,105.656,105.656,105.636,105.652,1020900005.0
2005-02-18 20:08:00,105.637,105.65,105.615,105.642,1040400006.0
2005-02-18 20:09:00,105.648,105.659,105.635,105.635,1289800004.0
2005-02-18 20:10:00,105.655,105.659,105.637,105.64,941100005.0
2005-02-18 20:11:00,105.657,105.673,105.636,105.638,1548599993.0
2005-02-18 20:13:00,105.647,105.648,105.622,105.632,997900006.0
2005-02-18 20:14:00,105.644,105.644,105.617,105.625,1156999999.0
2005-02-18 20:15:00,105.651,105.651,105.634,105.64,1692400003.0
2005-02-18 20:16:00,105.633,105.66,105.633,105.645,1173599978.0
2005-02-18 20:17:00,105.65,105.65,105.589,105.589,761199998.0
2005-02-18 20:18:00,105.635,105.655,105.617,105.655,257900001.0
2005-02-18 20:19:00,105.663,105.663,105.653,105.655,906700014.0
2005-02-18 20:20:00,105.652,105.666,105.649,105.665,931099995.0
2005-02-18 20:21:00,105.665,105.679,105.645,105.658,1360100004.0
2005-02-18 20:22:00,105.676,105.678,105.655,105.668,1178300003.0
2005-02-18 20:23:00,105.666,105.672,105.636,105.671,913400011.0
2005-02-18 20:24:00,105.67,105.67,105.639,105.639,722999990.0
2005-02-18 20:25:00,105.662,105.662,105.649,105.658,1052200002.0
2005-02-18 20:26:00,105.669,105.669,105.643,105.659,779700003.0
2005-02-18 20:27:00,105.663,105.671,105.651,105.665,1446299997.0
2005-02-18 20:28:00,105.67,105.67,105.67,105.67,1939300012.0
2005-02-18 20:32:00,105.685,105.691,105.666,105.677,1939300012.0
2005-02-18 20:33:00,105.679,105.703,105.679,105.703,701499999.0
2005-02-18 20:34:00,105.693,105.707,105.678,105.687,556900007.0
2005-02-18 20:35:00,105.695,105.735,105.69,105.697,711400003.0
2005-02-18 20:36:00,105.696,105.7,105.647,105.691,328600002.0
2005-02-18 20:37:00,105.685,105.699,105.678,105.678,431799997.0
2005-02-18 20:38:00,105.69,105.702,105.69,105.695,1373799999.0
2005-02-18 20:39:00,105.695,105.701,105.688,105.688,1108700001.0
2005-02-18 20:41:00,105.711,105.711,105.681,105.688,1264099999.0
2005-02-18 20:42:00,105.69,105.699,105.682,105.69,1034700000.0
2005-02-18 20:43:00,105.7,105.707,105.695,105.705,1668600006.0
2005-02-18 20:44:00,105.703,105.704,105.692,105.696,1465000001.0
2005-02-18 20:45:00,105.702,105.702,105.689,105.69,1332200000.0
2005-02-18 20:46:00,105.692,105.697,105.667,105.695,1314799999.0
2005-02-18 20:47:00,105.703,105.703,105.686,105.695,2046200011.0
2005-02-18 20:48:00,105.702,105.702,105.685,105.695,1383999990.0
2005-02-18 20:49:00,105.712,105.712,105.699,105.708,1498199992.0
2005-02-18 20:50:00,105.69,105.711,105.689,105.7,1337299999.0
2005-02-18 20:51:00,105.699,105.71,105.687,105.705,623499998.0
2005-02-18 20:52:00,105.717,105.72,105.702,105.704,225000001.0
2005-02-18 20:53:00,105.713,105.713,105.698,105.705,1112999998.0
2005-02-18 20:54:00,105.705,105.715,105.7,105.7,672499999.0
2005-02-18 20:55:00,105.707,105.709,105.69,105.7,1816600006.0
2005-02-18 20:56:00,105.705,105.715,105.692,105.714,598200009.0
2005-02-18 20:57:00,105.711,105.711,105.666,105.688,1649800006.0
2005-02-18 20:59:00,105.67,105.69,105.67,105.69,1280200007.0
2005-02-18 21:00:00,105.68,105.68,105.65,105.66,1280200007.0
2005-02-18 21:01:00,105.711,105.711,105.691,105.7,1280200007.0
2005-02-18 21:02:00,105.699,105.713,105.688,105.69,815500000.0
2005-02-18 21:03:00,105.696,105.698,105.666,105.673,1063099996.0
2005-02-18 21:04:00,105.659,105.68,105.659,105.675,523199994.0
2005-02-18 21:05:00,105.683,105.683,105.666,105.677,535600006.0
2005-02-18 21:06:00,105.672,105.687,105.671,105.679,1049000004.0
2005-02-18 21:07:00,105.69,105.69,105.679,105.685,1188699995.0
2005-02-18 21:08:00,105.683,105.688,105.667,105.677,529100008.0
2005-02-18 21:09:00,105.678,105.678,105.658,105.658,282999998.0
2005-02-18 21:10:00,105.682,105.682,105.661,105.663,626300003.0
2005-02-18 21:11:00,105.685,105.685,105.664,105.674,318600003.0
2005-02-18 21:12:00,105.678,105.695,105.678,105.686,448999998.0
2005-02-18 21:13:00,105.682,105.689,105.676,105.682,679000003.0
2005-02-18 21:14:00,105.685,105.691,105.678,105.68,1507099997.0
2005-02-18 21:15:00,105.683,105.683,105.668,105.671,1652599992.0
2005-02-18 21:16:00,105.662,105.672,105.656,105.658,1106200002.0
2005-02-18 21:17:00,105.68,105.68,105.645,105.666,1773099994.0
2005-02-18 21:18:00,105.666,105.679,105.663,105.663,1302900000.0
2005-02-18 21:19:00,105.662,105.683,105.662,105.683,804400014.0
2005-02-18 21:20:00,105.667,105.681,105.665,105.675,1638900011.0
2005-02-18 21:21:00,105.691,105.691,105.677,105.68,1176300003.0
2005-02-18 21:22:00,105.689,105.689,105.667,105.689,1667699991.0
2005-02-18 21:23:00,105.664,105.679,105.658,105.678,892400001.0
2005-02-18 21:24:00,105.691,105.691,105.662,105.662,1845799991.0
2005-02-18 21:25:00,105.683,105.69,105.668,105.668,1731699991.0
2005-02-18 21:26:00,105.676,105.676,105.646,105.646,1108900010.0
2005-02-18 21:27:00,105.674,105.674,105.656,105.666,809999997.0
2005-02-18 21:28:00,105.669,105.67,105.646,105.665,331500006.0
2005-02-18 21:29:00,105.678,105.678,105.659,105.659,813500003.0
2005-02-18 21:30:00,105.675,105.675,105.637,105.672,831399998.0
2005-02-18 21:31:00,105.678,105.678,105.654,105.659,206700002.0
2005-02-18 21:32:00,105.683,105.683,105.66,105.675,939499995.0
2005-02-18 21:33:00,105.653,105.673,105.649,105.673,305700000.0
2005-02-18 21:34:00,105.668,105.673,105.667,105.669,504700008.0
2005-02-18 21:35:00,105.677,105.677,105.667,105.67,224900001.0
2005-02-18 21:36:00,105.655,105.686,105.655,105.686,503899995.0
2005-02-18 21:37:00,105.678,105.678,105.647,105.659,553800001.0
2005-02-18 21:38:00,105.675,105.679,105.661,105.67,182899995.0
2005-02-18 21:39:00,105.68,105.685,105.673,105.685,461200001.0
2005-02-18 21:40:00,105.693,105.693,105.682,105.688,450600002.0
2005-02-18 21:41:00,105.665,105.684,105.665,105.678,685399999.0
2005-02-18 21:42:00,105.679,105.679,105.659,105.666,1254299992.0
2005-02-18 21:43:00,105.672,105.68,105.663,105.677,396299999.0
2005-02-18 21:44:00,105.684,105.684,105.665,105.668,1580600000.0
2005-02-18 21:45:00,105.682,105.682,105.654,105.673,742999990.0
2005-02-18 21:46:00,105.68,105.688,105.677,105.685,956600003.0
2005-02-18 21:47:00,105.675,105.675,105.645,105.645,496800004.0
2005-02-18 21:48:00,105.657,105.657,105.631,105.65,756600007.0
2005-02-18 21:49:00,105.647,105.67,105.636,105.67,409199997.0
2005-02-18 21:50:00,105.658,105.658,105.642,105.645,157800000.0
2005-02-18 21:51:00,105.673,105.676,105.664,105.666,365600001.0
2005-02-18 21:52:00,105.672,105.679,105.67,105.677,285700009.0
2005-02-18 21:53:00,105.685,105.691,105.676,105.685,412500002.0
2005-02-18 21:54:00,105.7,105.7,105.678,105.695,652800000.0
2005-02-18 21:55:00,105.676,105.69,105.676,105.676,297300002.0
2005-02-18 21:56:00,105.695,105.695,105.675,105.675,523899999.0
2005-02-18 21:57:00,105.693,105.694,105.678,105.694,257699999.0
2005-02-18 21:58:00,105.683,105.688,105.659,105.659,161000004.0
2005-02-18 21:59:00,105.703,105.708,105.676,105.682,571799996.0
2005-02-18 22:00:00,105.701,105.701,105.654,105.654,1222299995.0
2005-02-18 22:01:00,105.658,105.658,105.635,105.655,858299994.0
2005-02-18 22:02:00,105.66,105.665,105.655,105.66,726600007.0
2005-02-18 22:03:00,105.654,105.654,105.624,105.638,312999998.0
2005-02-18 22:04:00,105.648,105.654,105.632,105.643,676699997.0
2005-02-18 22:05:00,105.646,105.651,105.622,105.622,183999998.0
2005-02-18 22:06:00,105.658,105.658,105.644,105.644,193700003.0
2005-02-18 22:07:00,105.657,105.663,105.646,105.663,318400006.0
2005-02-18 22:08:00,105.646,105.661,105.642,105.661,201599996.0
2005-02-18 22:09:00,105.657,105.657,105.637,105.645,167500003.0
2005-02-18 22:10:00,105.642,105.651,105.633,105.651,245299995.0
2005-02-18 22:11:00,105.648,105.653,105.638,105.653,814399991.0
2005-02-18 22:12:00,105.655,105.657,105.644,105.657,364200006.0
2005-02-18 22:13:00,105.656,105.657,105.645,105.651,516500006.0
2005-02-18 22:14:00,105.639,105.655,105.637,105.645,319200003.0
2005-02-18 22:15:00,105.655,105.655,105.64,105.64,252400002.0
2005-02-18 22:16:00,105.657,105.662,105.647,105.647,672200006.0
2005-02-18 22:17:00,105.647,105.651,105.641,105.649,294000002.0
2005-02-18 22:18:00,105.644,105.667,105.644,105.657,565599995.0
2005-02-18 22:19:00,105.666,105.668,105.65,105.663,390199996.0
2005-02-18 22:20:00,105.668,105.67,105.64,105.64,174900000.0
2005-02-18 22:21:00,105.663,105.67,105.641,105.67,307299996.0
2005-02-18 22:22:00,105.657,105.672,105.657,105.672,185699998.0
2005-02-18 22:23:00,105.659,105.665,105.655,105.655,147399998.0
2005-02-18 22:24:00,105.67,105.67,105.616,105.616,268300000.0
2005-02-18 22:25:00,105.665,105.671,105.653,105.658,236000000.0
2005-02-18 22:26:00,105.663,105.663,105.629,105.647,246000000.0
2005-02-18 22:27:00,105.639,105.672,105.631,105.655,766099998.0
2005-02-18 22:28:00,105.67,105.679,105.663,105.675,215999999.0
2005-02-18 22:29:00,105.665,105.665,105.631,105.647,185200005.0
2005-02-18 22:30:00,105.643,105.655,105.643,105.655,244100003.0
2005-02-18 22:31:00,105.633,105.656,105.633,105.656,149200004.0
2005-02-18 22:32:00,105.641,105.652,105.632,105.65,368600000.0
2005-02-18 22:33:00,105.66,105.66,105.623,105.623,615599999.0
2005-02-18 22:34:00,105.649,105.649,105.619,105.634,987899999.0
2005-02-18 22:35:00,105.648,105.655,105.647,105.65,340100000.0
2005-02-18 22:36:00,105.65,105.659,105.644,105.644,1000500000.0
2005-02-18 22:37:00,105.642,105.645,105.642,105.643,209799996.0
2005-02-18 22:38:00,105.63,105.646,105.63,105.643,197699999.0
2005-02-18 22:39:00,105.643,105.647,105.643,105.643,352800007.0
2005-02-18 22:40:00,105.64,105.643,105.618,105.63,656400006.0
2005-02-18 22:41:00,105.637,105.647,105.629,105.639,208599997.0
2005-02-18 22:42:00,105.643,105.649,105.634,105.644,186100005.0
2005-02-18 22:43:00,105.644,105.644,105.626,105.635,351499993.0
2005-02-18 22:44:00,105.642,105.644,105.623,105.635,338700008.0
2005-02-18 22:45:00,105.644,105.644,105.62,105.636,494999994.0
2005-02-18 22:46:00,105.646,105.646,105.625,105.625,392800004.0
2005-02-18 22:47:00,105.637,105.637,105.622,105.626,179700000.0
2005-02-18 22:48:00,105.641,105.648,105.622,105.622,247799998.0
2005-02-18 22:49:00,105.623,105.637,105.623,105.637,202199998.0
2005-02-18 22:50:00,105.625,105.635,105.62,105.62,518900003.0
2005-02-18 22:51:00,105.628,105.638,105.624,105.633,403599993.0
2005-02-18 22:52:00,105.625,105.628,105.581,105.616,261500002.0
2005-02-18 22:53:00,105.636,105.636,105.61,105.622,441900000.0
2005-02-18 22:54:00,105.623,105.625,105.604,105.606,292400002.0
2005-02-18 22:55:00,105.616,105.627,105.606,105.617,288500002.0
2005-02-18 22:56:00,105.607,105.635,105.607,105.632,357000000.0
2005-02-18 22:57:00,105.634,105.638,105.629,105.634,414000008.0
2005-02-18 22:58:00,105.632,105.643,105.626,105.643,227100001.0
2005-02-18 22:59:00,105.617,105.628,105.607,105.607,324500003.0
2005-02-18 23:00:00,105.603,105.629,105.603,105.62,392199999.0
2005-02-18 23:01:00,105.628,105.628,105.607,105.608,137300003.0
2005-02-18 23:02:00,105.62,105.638,105.62,105.636,186300000.0
2005-02-18 23:03:00,105.611,105.628,105.611,105.623,226599996.0
2005-02-18 23:04:00,105.635,105.637,105.627,105.627,271000004.0
2005-02-18 23:05:00,105.624,105.631,105.623,105.626,234000000.0
2005-02-18 23:06:00,105.622,105.63,105.617,105.622,241299996.0
2005-02-18 23:07:00,105.613,105.62,105.609,105.615,197200002.0
2005-02-18 23:08:00,105.605,105.624,105.603,105.608,342899997.0
2005-02-18 23:09:00,105.625,105.627,105.614,105.619,271500003.0
2005-02-18 23:10:00,105.617,105.617,105.605,105.615,285499999.0
2005-02-18 23:11:00,105.623,105.623,105.592,105.598,90000001.0
2005-02-18 23:12:00,105.594,105.61,105.583,105.61,251500002.0
2005-02-18 23:13:00,105.595,105.595,105.579,105.579,253599999.0
2005-02-18 23:14:00,105.591,105.604,105.591,105.6,216600000.0
2005-02-18 23:15:00,105.594,105.603,105.588,105.603,170600003.0
2005-02-18 23:16:00,105.585,105.605,105.585,105.604,187500005.0
2005-02-18 23:17:00,105.58,105.606,105.58,105.595,231800005.0
2005-02-18 23:18:00,105.576,105.607,105.576,105.585,238500002.0
2005-02-18 23:19:00,105.596,105.603,105.592,105.592,116599999.0
2005-02-18 23:20:00,105.588,105.591,105.583,105.591,332999998.0
2005-02-18 23:21:00,105.593,105.598,105.573,105.573,112899999.0
2005-02-18 23:22:00,105.582,105.593,105.582,105.589,258200001.0
2005-02-18 23:23:00,105.603,105.603,105.591,105.591,160600006.0
2005-02-18 23:24:00,105.593,105.593,105.592,105.592,60699998.0
2005-02-18 23:25:00,105.602,105.602,105.571,105.583,235600000.0
2005-02-18 23:26:00,105.595,105.598,105.585,105.595,221900003.0
2005-02-18 23:27:00,105.601,105.604,105.594,105.598,312600002.0
2005-02-18 23:28:00,105.565,105.594,105.56,105.59,252400000.0
2005-02-18 23:29:00,105.586,105.59,105.575,105.575,115999999.0
2005-02-18 23:30:00,105.58,105.59,105.575,105.58,320800003.0
2005-02-18 23:31:00,105.581,105.581,105.56,105.573,266900003.0
2005-02-18 23:32:00,105.593,105.598,105.57,105.57,335100000.0
2005-02-18 23:33:00,105.547,105.575,105.547,105.571,120999999.0
2005-02-18 23:34:00,105.581,105.585,105.572,105.573,255099999.0
2005-02-18 23:35:00,105.552,105.6,105.552,105.594,141599997.0
2005-02-18 23:36:00,105.593,105.593,105.562,105.578,212499998.0
2005-02-18 23:37:00,105.578,105.578,105.565,105.569,429799998.0
2005-02-18 23:38:00,105.577,105.601,105.574,105.574,174100002.0
2005-02-18 23:39:00,105.549,105.588,105.542,105.588,320000006.0
2005-02-18 23:40:00,105.565,105.586,105.561,105.561,408599999.0
2005-02-18 23:41:00,105.572,105.598,105.572,105.598,130700001.0
2005-02-18 23:42:00,105.568,105.588,105.567,105.588,127400001.0
2005-02-18 23:43:00,105.583,105.583,105.571,105.583,181399997.0
2005-02-18 23:44:00,105.584,105.605,105.584,105.605,169700001.0
2005-02-18 23:45:00,105.591,105.609,105.591,105.606,161599999.0
2005-02-18 23:46:00,105.616,105.616,105.585,105.589,133900000.0
2005-02-18 23:47:00,105.603,105.603,105.577,105.583,184799998.0
2005-02-18 23:48:00,105.598,105.607,105.572,105.572,296799995.0
2005-02-18 23:49:00,105.572,105.59,105.572,105.58,285499999.0
2005-02-18 23:50:00,105.585,105.605,105.585,105.59,131600003.0
2005-02-18 23:51:00,105.604,105.613,105.583,105.597,319700006.0
2005-02-18 23:52:00,105.61,105.611,105.59,105.593,191200004.0
2005-02-18 23:53:00,105.601,105.605,105.583,105.605,241499999.0
2005-02-18 23:54:00,105.61,105.619,105.604,105.613,195600004.0
2005-02-18 23:55:00,105.598,105.626,105.591,105.626,213999996.0
2005-02-18 23:56:00,105.622,105.622,105.596,105.608,236900000.0
2005-02-18 23:57:00,105.597,105.614,105.587,105.587,288800001.0
2005-02-18 23:58:00,105.62,105.623,105.582,105.582,199600000.0
2005-02-18 23:59:00,105.622,105.626,105.606,105.626,237499996.0
2005-02-21 00:00:00,105.689,105.701,105.677,105.701,191300003.0
2005-02-21 00:01:00,105.683,105.695,105.683,105.695,282100001.0
2005-02-21 00:02:00,105.686,105.686,105.678,105.684,230200000.0
2005-02-21 00:03:00,105.672,105.68,105.659,105.659,148000000.0
2005-02-21 00:04:00,105.66,105.665,105.657,105.66,354899997.0
2005-02-21 00:05:00,105.69,105.695,105.678,105.695,280599995.0
2005-02-21 00:06:00,105.69,105.694,105.679,105.693,384400006.0
2005-02-21 00:07:00,105.69,105.69,105.678,105.69,188999996.0
2005-02-21 00:08:00,105.705,105.705,105.683,105.691,180300004.0
2005-02-21 00:09:00,105.679,105.702,105.677,105.702,446299998.0
2005-02-21 00:10:00,105.68,105.682,105.658,105.679,124200002.0
2005-02-21 00:11:00,105.688,105.7,105.679,105.697,397499998.0
2005-02-21 00:12:00,105.693,105.72,105.684,105.703,286499995.0
2005-02-21 00:13:00,105.707,105.716,105.7,105.705,301000001.0
2005-02-21 00:14:00,105.708,105.708,105.681,105.688,230899997.0
2005-02-21 00:15:00,105.711,105.724,105.705,105.724,248999999.0
2005-02-21 00:16:00,105.715,105.724,105.715,105.719,206899999.0
2005-02-21 00:17:00,105.71,105.711,105.695,105.705,146500000.0
2005-02-21 00:18:00,105.719,105.727,105.711,105.711,199099997.0
2005-02-21 00:19:00,105.699,105.704,105.692,105.695,322100000.0
2005-02-21 00:20:00,105.7,105.711,105.694,105.711,282100009.0
2005-02-21 00:21:00,105.708,105.708,105.687,105.703,360700000.0
2005-02-21 00:22:00,105.7,105.724,105.7,105.715,263499999.0
2005-02-21 00:23:00,105.712,105.735,105.712,105.729,283500001.0
2005-02-21 00:24:00,105.734,105.751,105.728,105.739,222799999.0
2005-02-21 00:25:00,105.74,105.74,105.715,105.715,291400003.0
2005-02-21 00:26:00,105.72,105.735,105.715,105.735,189499997.0
2005-02-21 00:27:00,105.733,105.738,105.726,105.738,212400004.0
2005-02-21 00:28:00,105.738,105.75,105.738,105.75,50700000.0
2005-02-21 00:29:00,105.725,105.743,105.72,105.72,243499998.0
2005-02-21 00:30:00,105.745,105.745,105.715,105.74,136200002.0
2005-02-21 00:31:00,105.743,105.747,105.72,105.747,411400002.0
2005-02-21 00:32:00,105.72,105.743,105.72,105.741,135699998.0
2005-02-21 00:33:00,105.749,105.751,105.727,105.751,252499996.0
2005-02-21 00:34:00,105.747,105.747,105.743,105.743,68100000.0
2005-02-21 00:35:00,105.731,105.731,105.705,105.708,281799993.0
2005-02-21 00:36:00,105.735,105.735,105.713,105.726,115499998.0
2005-02-21 00:37:00,105.737,105.749,105.734,105.74,342000009.0
2005-02-21 00:38:00,105.739,105.739,105.705,105.705,199700004.0
2005-02-21 00:39:00,105.711,105.731,105.706,105.729,286299999.0
2005-02-21 00:40:00,105.751,105.751,105.727,105.731,109900000.0
2005-02-21 00:41:00,105.748,105.758,105.739,105.756,354100002.0
2005-02-21 00:42:00,105.77,105.77,105.735,105.747,304499999.0
2005-02-21 00:43:00,105.755,105.756,105.736,105.756,253800001.0
2005-02-21 00:44:00,105.751,105.751,105.728,105.728,305999998.0
2005-02-21 00:45:00,105.747,105.747,105.719,105.719,124800002.0
2005-02-21 00:46:00,105.713,105.734,105.708,105.731,246799999.0
2005-02-21 00:47:00,105.738,105.74,105.722,105.722,134199998.0
2005-02-21 00:48:00,105.727,105.727,105.708,105.71,238000005.0
2005-02-21 00:49:00,105.694,105.721,105.694,105.721,224900000.0
2005-02-21 00:50:00,105.72,105.725,105.702,105.709,224199994.0
2005-02-21 00:51:00,105.714,105.714,105.687,105.687,279100003.0
2005-02-21 00:52:00,105.722,105.728,105.71,105.718,284800001.0
2005-02-21 00:53:00,105.718,105.732,105.706,105.732,239000000.0
2005-02-21 00:54:00,105.712,105.727,105.705,105.72,283999996.0
2005-02-21 00:55:00,105.727,105.749,105.727,105.746,230699996.0
2005-02-21 00:56:00,105.738,105.763,105.734,105.763,307000002.0
2005-02-21 00:57:00,105.758,105.776,105.758,105.775,332200007.0
2005-02-21 00:58:00,105.77,105.775,105.759,105.764,301800003.0
2005-02-21 00:59:00,105.775,105.777,105.752,105.777,191800004.0
2005-02-21 01:00:00,105.76,105.771,105.751,105.768,244800002.0
2005-02-21 01:01:00,105.787,105.787,105.759,105.761,268800003.0
2005-02-21 01:02:00,105.76,105.772,105.755,105.755,221900003.0
2005-02-21 01:03:00,105.767,105.77,105.748,105.755,198600004.0
2005-02-21 01:04:00,105.778,105.778,105.755,105.755,164000002.0
2005-02-21 01:05:00,105.754,105.757,105.743,105.755,346699992.0
2005-02-21 01:06:00,105.755,105.759,105.724,105.724,415900002.0
2005-02-21 01:07:00,105.758,105.776,105.757,105.77,208800006.0
2005-02-21 01:08:00,105.757,105.772,105.757,105.772,95700003.0
2005-02-21 01:09:00,105.784,105.784,105.759,105.76,236199998.0
2005-02-21 01:10:00,105.781,105.781,105.758,105.76,399799995.0
2005-02-21 01:11:00,105.752,105.781,105.752,105.781,178400001.0
2005-02-21 01:12:00,105.75,105.755,105.75,105.755,213699999.0
2005-02-21 01:13:00,105.771,105.771,105.758,105.758,106199996.0
2005-02-21 01:14:00,105.768,105.768,105.755,105.755,83600001.0
2005-02-21 01:15:00,105.772,105.772,105.742,105.742,293700002.0
2005-02-21 01:16:00,105.743,105.748,105.724,105.748,218800007.0
2005-02-21 01:17:00,105.753,105.753,105.743,105.747,218399997.0
2005-02-21 01:18:00,105.752,105.757,105.749,105.757,105800001.0
2005-02-21 01:19:00,105.745,105.762,105.741,105.762,234200001.0
2005-02-21 01:20:00,105.755,105.758,105.74,105.74,194800003.0
2005-02-21 01:21:00,105.747,105.767,105.747,105.761,213400005.0
2005-02-21 01:22:00,105.751,105.765,105.747,105.765,361699992.0
2005-02-21 01:23:00,105.76,105.765,105.748,105.749,319700001.0
2005-02-21 01:24:00,105.747,105.751,105.742,105.742,336200006.0
2005-02-21 01:25:00,105.738,105.761,105.732,105.761,222400003.0
2005-02-21 01:26:00,105.75,105.766,105.75,105.762,199600000.0
2005-02-21 01:27:00,105.777,105.777,105.751,105.763,213400000.0
2005-02-21 01:28:00,105.757,105.766,105.746,105.764,283400007.0
2005-02-21 01:29:00,105.743,105.754,105.735,105.74,250000001.0
2005-02-21 01:30:00,105.715,105.743,105.71,105.738,383500004.0
2005-02-21 01:31:00,105.753,105.753,105.736,105.744,305500003.0
2005-02-21 01:32:00,105.745,105.757,105.745,105.749,354199998.0
2005-02-21 01:33:00,105.73,105.732,105.713,105.732,147399999.0
2005-02-21 01:34:00,105.747,105.748,105.724,105.724,507100002.0
2005-02-21 01:35:00,105.733,105.733,105.709,105.709,187900004.0
2005-02-21 01:36:00,105.719,105.73,105.711,105.73,184500006.0
2005-02-21 01:37:00,105.721,105.734,105.721,105.73,212400002.0
2005-02-21 01:38:00,105.727,105.727,105.708,105.721,275700003.0
2005-02-21 01:39:00,105.708,105.711,105.704,105.708,194999998.0
2005-02-21 01:40:00,105.701,105.701,105.672,105.672,248800000.0
2005-02-21 01:41:00,105.685,105.685,105.659,105.664,130800004.0
2005-02-21 01:42:00,105.695,105.699,105.676,105.686,210199998.0
2005-02-21 01:43:00,105.695,105.701,105.691,105.7,365600003.0
2005-02-21 01:44:00,105.697,105.71,105.687,105.71,279999999.0
2005-02-21 01:45:00,105.712,105.712,105.689,105.689,242299994.0
2005-02-21 01:46:00,105.693,105.693,105.679,105.679,134899996.0
2005-02-21 01:47:00,105.679,105.7,105.678,105.694,165099999.0
2005-02-21 01:48:00,105.701,105.711,105.693,105.71,318500008.0
2005-02-21 01:49:00,105.711,105.717,105.696,105.696,166700004.0
2005-02-21 01:50:00,105.706,105.706,105.683,105.683,309300001.0
2005-02-21 01:51:00,105.693,105.698,105.685,105.698,280899998.0
2005-02-21 01:52:00,105.7,105.7,105.69,105.692,244099998.0
2005-02-21 01:53:00,105.698,105.7,105.68,105.68,352800001.0
2005-02-21 01:54:00,105.681,105.7,105.672,105.7,268700002.0
2005-02-21 01:55:00,105.697,105.7,105.679,105.679,272400004.0
2005-02-21 01:56:00,105.694,105.695,105.677,105.687,162100005.0
2005-02-21 01:57:00,105.678,105.683,105.668,105.683,226600003.0
2005-02-21 01:58:00,105.668,105.672,105.657,105.657,272599993.0
2005-02-21 01:59:00,105.659,105.659,105.62,105.62,347199998.0
2005-02-21 02:00:00,105.633,105.633,105.606,105.609,121299999.0
2005-02-21 02:01:00,105.615,105.62,105.599,105.62,318100000.0
2005-02-21 02:02:00,105.635,105.646,105.621,105.643,417600007.0
2005-02-21 02:03:00,105.625,105.648,105.625,105.633,239300000.0
2005-02-21 02:04:00,105.624,105.63,105.618,105.625,225799999.0
2005-02-21 02:05:00,105.642,105.651,105.625,105.625,372400003.0
2005-02-21 02:06:00,105.65,105.654,105.639,105.64,286699999.0
2005-02-21 02:07:00,105.64,105.657,105.64,105.646,261800005.0
2005-02-21 02:08:00,105.64,105.649,105.633,105.647,168700000.0
2005-02-21 02:09:00,105.639,105.654,105.634,105.639,322499993.0
2005-02-21 02:10:00,105.633,105.66,105.633,105.658,404800000.0
2005-02-21 02:11:00,105.662,105.672,105.66,105.665,351400002.0
2005-02-21 02:12:00,105.646,105.657,105.64,105.64,166000001.0
2005-02-21 02:13:00,105.638,105.643,105.623,105.623,279700000.0
2005-02-21 02:14:00,105.645,105.645,105.623,105.623,186200002.0
2005-02-21 02:15:00,105.641,105.641,105.619,105.628,344099999.0
2005-02-21 02:16:00,105.645,105.65,105.633,105.633,189300003.0
2005-02-21 02:17:00,105.643,105.643,105.623,105.634,90999999.0
2005-02-21 02:18:00,105.622,105.634,105.622,105.629,219700002.0
2005-02-21 02:19:00,105.619,105.648,105.619,105.645,243899996.0
2005-02-21 02:20:00,105.629,105.637,105.621,105.628,357400001.0
2005-02-21 02:21:00,105.632,105.643,105.632,105.632,192900001.0
2005-02-21 02:22:00,105.636,105.642,105.634,105.637,129000001.0
2005-02-21 02:23:00,105.638,105.657,105.638,105.643,211200002.0
2005-02-21 02:24:00,105.648,105.658,105.629,105.658,168100001.0
2005-02-21 02:25:00,105.635,105.654,105.635,105.648,85100000.0
2005-02-21 02:26:00,105.638,105.646,105.624,105.64,267400006.0
2005-02-21 02:27:00,105.641,105.658,105.638,105.658,137899998.0
2005-02-21 02:28:00,105.653,105.657,105.637,105.637,216099997.0
2005-02-21 02:29:00,105.653,105.662,105.644,105.657,301100006.0
2005-02-21 02:30:00,105.662,105.668,105.64,105.659,335100001.0
2005-02-21 02:31:00,105.662,105.662,105.644,105.655,278699997.0
2005-02-21 02:32:00,105.663,105.663,105.646,105.648,213800000.0
2005-02-21 02:33:00,105.662,105.671,105.654,105.663,233800000.0
2005-02-21 02:34:00,105.668,105.68,105.668,105.676,383100002.0
2005-02-21 02:35:00,105.682,105.682,105.665,105.668,399499994.0
2005-02-21 02:36:00,105.677,105.68,105.669,105.673,320600002.0
2005-02-21 02:37:00,105.676,105.676,105.674,105.674,75900002.0
2005-02-21 02:38:00,105.678,105.682,105.664,105.674,152400002.0
2005-02-21 02:39:00,105.675,105.684,105.675,105.68,130100000.0
2005-02-21 02:40:00,105.682,105.69,105.674,105.677,168100003.0
2005-02-21 02:41:00,105.697,105.698,105.679,105.693,344999995.0
2005-02-21 02:42:00,105.69,105.704,105.656,105.674,190600005.0
2005-02-21 02:43:00,105.69,105.69,105.664,105.674,235400003.0
2005-02-21 02:44:00,105.693,105.693,105.681,105.685,206599997.0
2005-02-21 02:45:00,105.682,105.69,105.672,105.677,483099996.0
2005-02-21 02:46:00,105.678,105.688,105.674,105.688,82400001.0
2005-02-21 02:47:00,105.684,105.686,105.665,105.675,286399998.0
2005-02-21 02:48:00,105.681,105.681,105.655,105.655,227300006.0
2005-02-21 02:49:00,105.671,105.671,105.637,105.637,110599998.0
2005-02-21 02:50:00,105.633,105.663,105.633,105.663,305999997.0
2005-02-21 02:51:00,105.66,105.668,105.648,105.662,299499995.0
2005-02-21 02:52:00,105.677,105.677,105.667,105.667,218900000.0
2005-02-21 02:53:00,105.667,105.689,105.667,105.67,187700006.0
2005-02-21 02:54:00,105.657,105.657,105.638,105.638,122900000.0
2005-02-21 02:55:00,105.656,105.66,105.64,105.64,231799998.0
2005-02-21 02:56:00,105.638,105.639,105.627,105.627,298900000.0
2005-02-21 02:57:00,105.633,105.638,105.626,105.626,247899997.0
2005-02-21 02:58:00,105.65,105.65,105.638,105.638,148999998.0
2005-02-21 02:59:00,105.649,105.649,105.63,105.638,167800000.0
2005-02-21 03:00:00,105.64,105.646,105.633,105.633,159799997.0
2005-02-21 03:01:00,105.646,105.65,105.633,105.645,235000000.0
2005-02-21 03:02:00,105.64,105.648,105.636,105.648,151600002.0
2005-02-21 03:03:00,105.649,105.649,105.632,105.638,194299994.0
2005-02-21 03:04:00,105.626,105.646,105.626,105.637,236400002.0
2005-02-21 03:05:00,105.652,105.652,105.643,105.643,186600004.0
2005-02-21 03:06:00,105.655,105.668,105.637,105.668,128999999.0
2005-02-21 03:07:00,105.646,105.646,105.626,105.635,278500002.0
2005-02-21 03:08:00,105.644,105.644,105.606,105.631,205399998.0
2005-02-21 03:09:00,105.648,105.651,105.641,105.647,165299999.0
2005-02-21 03:10:00,105.657,105.66,105.648,105.652,150699996.0
2005-02-21 03:11:00,105.66,105.667,105.649,105.66,284100005.0
2005-02-21 03:12:00,105.653,105.661,105.646,105.657,247300002.0
2005-02-21 03:13:00,105.65,105.65,105.623,105.642,347699997.0
2005-02-21 03:14:00,105.61,105.624,105.609,105.624,112699999.0
2005-02-21 03:15:00,105.643,105.643,105.627,105.627,264000000.0
2005-02-21 03:16:00,105.635,105.643,105.634,105.643,133199997.0
2005-02-21 03:17:00,105.649,105.661,105.641,105.661,352299999.0
2005-02-21 03:18:00,105.653,105.653,105.635,105.653,243699998.0
2005-02-21 03:19:00,105.667,105.675,105.652,105.659,329499995.0
2005-02-21 03:20:00,105.662,105.662,105.651,105.651,150199998.0
2005-02-21 03:21:00,105.668,105.668,105.655,105.668,126300003.0
2005-02-21 03:22:00,105.678,105.68,105.652,105.652,219600003.0
2005-02-21 03:23:00,105.658,105.661,105.653,105.66,224199998.0
2005-02-21 03:24:00,105.661,105.663,105.649,105.663,226199999.0
2005-02-21 03:25:00,105.663,105.673,105.654,105.654,245700007.0
2005-02-21 03:26:00,105.675,105.686,105.665,105.685,216699997.0
2005-02-21 03:27:00,105.686,105.693,105.684,105.693,232400002.0
2005-02-21 03:28:00,105.71,105.715,105.688,105.71,222400002.0
2005-02-21 03:29:00,105.716,105.721,105.708,105.708,141300000.0
2005-02-21 03:30:00,105.7,105.716,105.7,105.708,315300004.0
2005-02-21 03:31:00,105.7,105.7,105.686,105.69,160399998.0
2005-02-21 03:32:00,105.691,105.702,105.691,105.692,263100000.0
2005-02-21 03:33:00,105.707,105.715,105.691,105.715,278199995.0
2005-02-21 03:34:00,105.703,105.716,105.7,105.704,413700008.0
2005-02-21 03:35:00,105.693,105.711,105.693,105.694,158900002.0
2005-02-21 03:36:00,105.699,105.703,105.695,105.698,260700000.0
2005-02-21 03:37:00,105.698,105.706,105.697,105.705,144299999.0
2005-02-21 03:38:00,105.708,105.71,105.684,105.684,299899998.0
2005-02-21 03:39:00,105.7,105.708,105.694,105.707,246899998.0
2005-02-21 03:40:00,105.703,105.718,105.689,105.716,253400003.0
2005-02-21 03:41:00,105.701,105.714,105.701,105.707,146299999.0
2005-02-21 03:42:00,105.704,105.704,105.678,105.683,319899999.0
2005-02-21 03:43:00,105.693,105.712,105.693,105.701,180200003.0
2005-02-21 03:44:00,105.708,105.73,105.708,105.726,152099998.0
2005-02-21 03:45:00,105.713,105.715,105.7,105.714,149699999.0
2005-02-21 03:46:00,105.712,105.713,105.699,105.701,265699996.0
2005-02-21 03:47:00,105.7,105.709,105.696,105.696,109500001.0
2005-02-21 03:48:00,105.691,105.691,105.677,105.69,115800000.0
2005-02-21 03:49:00,105.705,105.705,105.681,105.688,195600007.0
2005-02-21 03:50:00,105.688,105.688,105.674,105.688,136899998.0
2005-02-21 03:51:00,105.694,105.707,105.692,105.705,113299998.0
2005-02-21 03:52:00,105.717,105.717,105.696,105.705,251600000.0
2005-02-21 03:53:00,105.716,105.72,105.709,105.714,295500004.0
2005-02-21 03:54:00,105.698,105.723,105.698,105.71,231800002.0
2005-02-21 03:55:00,105.706,105.718,105.704,105.704,199299995.0
2005-02-21 03:56:00,105.693,105.706,105.681,105.698,417100003.0
2005-02-21 03:57:00,105.693,105.693,105.683,105.689,189599999.0
2005-02-21 03:58:00,105.696,105.701,105.687,105.695,234099997.0
2005-02-21 03:59:00,105.702,105.702,105.684,105.684,374699993.0
2005-02-21 04:00:00,105.718,105.718,105.697,105.704,323399999.0
2005-02-21 04:01:00,105.706,105.707,105.685,105.693,286000001.0
2005-02-21 04:02:00,105.703,105.711,105.69,105.711,189800001.0
2005-02-21 04:03:00,105.704,105.719,105.704,105.707,158599997.0
2005-02-21 04:04:00,105.709,105.721,105.707,105.716,227699999.0
2005-02-21 04:05:00,105.718,105.718,105.694,105.7,189500001.0
2005-02-21 04:06:00,105.711,105.711,105.685,105.688,262800000.0
2005-02-21 04:07:00,105.701,105.71,105.688,105.707,453800002.0
2005-02-21 04:08:00,105.712,105.722,105.709,105.718,305300000.0
2005-02-21 04:09:00,105.726,105.731,105.711,105.711,212500002.0
2005-02-21 04:10:00,105.702,105.72,105.699,105.72,188300000.0
2005-02-21 04:11:00,105.722,105.726,105.696,105.696,208399999.0
2005-02-21 04:12:00,105.713,105.713,105.698,105.7,199300003.0
2005-02-21 04:13:00,105.687,105.707,105.684,105.707,162499996.0
2005-02-21 04:14:00,105.702,105.711,105.696,105.71,239500002.0
2005-02-21 04:15:00,105.713,105.713,105.702,105.713,265999999.0
2005-02-21 04:16:00,105.709,105.721,105.703,105.721,334000006.0
2005-02-21 04:17:00,105.717,105.732,105.711,105.732,263300003.0
2005-02-21 04:18:00,105.711,105.729,105.711,105.726,229500006.0
2005-02-21 04:19:00,105.732,105.741,105.728,105.738,225899998.0
2005-02-21 04:20:00,105.753,105.76,105.742,105.743,243399995.0
2005-02-21 04:21:00,105.762,105.77,105.746,105.759,182900001.0
2005-02-21 04:22:00,105.768,105.774,105.753,105.753,327099999.0
2005-02-21 04:23:00,105.752,105.761,105.752,105.756,245099999.0
2005-02-21 04:24:00,105.76,105.768,105.735,105.759,240000000.0
2005-02-21 04:25:00,105.759,105.765,105.755,105.758,340800000.0
2005-02-21 04:26:00,105.745,105.751,105.732,105.737,369000005.0
2005-02-21 04:27:00,105.735,105.745,105.722,105.745,401900003.0
2005-02-21 04:28:00,105.74,105.745,105.737,105.745,238699999.0
2005-02-21 04:29:00,105.757,105.772,105.75,105.75,156900000.0
2005-02-21 04:30:00,105.763,105.779,105.763,105.77,282900001.0
2005-02-21 04:31:00,105.768,105.768,105.755,105.758,228899998.0
2005-02-21 04:32:00,105.768,105.768,105.747,105.751,188699998.0
2005-02-21 04:33:00,105.768,105.769,105.753,105.763,289399992.0
2005-02-21 04:34:00,105.754,105.754,105.735,105.752,152300003.0
2005-02-21 04:35:00,105.758,105.758,105.735,105.746,113400002.0
2005-02-21 04:36:00,105.742,105.742,105.712,105.729,153600005.0
2005-02-21 04:37:00,105.744,105.759,105.741,105.741,174999996.0
2005-02-21 04:38:00,105.743,105.754,105.735,105.749,247400001.0
2005-02-21 04:39:00,105.755,105.759,105.745,105.745,90200000.0
2005-02-21 04:40:00,105.739,105.76,105.739,105.751,269599999.0
2005-02-21 04:41:00,105.748,105.748,105.725,105.736,124600002.0
2005-02-21 04:42:00,105.735,105.753,105.723,105.751,219700001.0
2005-02-21 04:43:00,105.757,105.757,105.73,105.735,241599994.0
2005-02-21 04:44:00,105.757,105.757,105.734,105.734,193800000.0
2005-02-21 04:45:00,105.752,105.752,105.735,105.738,339800002.0
2005-02-21 04:46:00,105.742,105.752,105.74,105.741,179200003.0
2005-02-21 04:47:00,105.742,105.751,105.735,105.751,190199999.0
2005-02-21 04:48:00,105.759,105.76,105.735,105.76,301999995.0
2005-02-21 04:49:00,105.748,105.762,105.748,105.751,356000002.0
2005-02-21 04:50:00,105.745,105.75,105.74,105.74,185799997.0
2005-02-21 04:51:00,105.747,105.747,105.728,105.735,144000000.0
2005-02-21 04:52:00,105.752,105.752,105.724,105.734,245700000.0
2005-02-21 04:53:00,105.736,105.739,105.733,105.733,153900001.0
2005-02-21 04:54:00,105.75,105.75,105.726,105.742,347800009.0
2005-02-21 04:55:00,105.742,105.742,105.727,105.727,75799997.0
2005-02-21 04:56:00,105.741,105.75,105.735,105.739,157800001.0
2005-02-21 04:57:00,105.753,105.753,105.741,105.746,204999999.0
2005-02-21 04:58:00,105.741,105.741,105.74,105.74,73200001.0
2005-02-21 04:59:00,105.73,105.735,105.712,105.716,250900000.0
2005-02-21 05:00:00,105.734,105.739,105.719,105.719,331899999.0
2005-02-21 05:01:00,105.712,105.721,105.7,105.711,303900005.0
2005-02-21 05:02:00,105.713,105.714,105.709,105.714,136000003.0
2005-02-21 05:03:00,105.712,105.712,105.694,105.694,207600003.0
2005-02-21 05:04:00,105.694,105.704,105.685,105.699,321699998.0
2005-02-21 05:05:00,105.698,105.7,105.684,105.7,276599994.0
2005-02-21 05:06:00,105.702,105.702,105.685,105.685,359999996.0
2005-02-21 05:07:00,105.71,105.716,105.697,105.701,224399999.0
2005-02-21 05:08:00,105.713,105.713,105.692,105.697,170500003.0
2005-02-21 05:09:00,105.683,105.708,105.681,105.705,269199998.0
2005-02-21 05:10:00,105.713,105.713,105.691,105.713,309799999.0
2005-02-21 05:11:00,105.706,105.72,105.697,105.72,151300005.0
2005-02-21 05:12:00,105.705,105.717,105.701,105.717,212900002.0
2005-02-21 05:13:00,105.73,105.73,105.713,105.73,191900003.0
2005-02-21 05:14:00,105.717,105.733,105.717,105.733,219399996.0
2005-02-21 05:15:00,105.718,105.725,105.712,105.716,248999999.0
2005-02-21 05:16:00,105.723,105.729,105.707,105.709,314299995.0
2005-02-21 05:17:00,105.718,105.725,105.717,105.719,155299999.0
2005-02-21 05:18:00,105.713,105.713,105.706,105.712,182300003.0
2005-02-21 05:19:00,105.705,105.721,105.705,105.707,266799999.0
2005-02-21 05:20:00,105.717,105.719,105.7,105.7,152200001.0
2005-02-21 05:21:00,105.711,105.711,105.694,105.705,272800001.0
2005-02-21 05:22:00,105.709,105.712,105.703,105.708,193500001.0
2005-02-21 05:23:00,105.701,105.71,105.7,105.705,353900007.0
2005-02-21 05:24:00,105.7,105.71,105.698,105.705,261199999.0
2005-02-21 05:25:00,105.715,105.716,105.689,105.694,288299996.0
2005-02-21 05:26:00,105.693,105.696,105.683,105.696,201700001.0
2005-02-21 05:27:00,105.71,105.71,105.694,105.703,138299998.0
2005-02-21 05:28:00,105.703,105.703,105.687,105.702,224799997.0
2005-02-21 05:29:00,105.698,105.709,105.686,105.688,313599995.0
2005-02-21 05:30:00,105.718,105.718,105.695,105.703,204500001.0
2005-02-21 05:31:00,105.716,105.718,105.696,105.718,182500000.0
2005-02-21 05:32:00,105.709,105.709,105.679,105.696,372299997.0
2005-02-21 05:33:00,105.698,105.698,105.664,105.698,369400007.0
2005-02-21 05:34:00,105.686,105.688,105.664,105.664,395899997.0
2005-02-21 05:35:00,105.67,105.678,105.663,105.67,199799996.0
2005-02-21 05:36:00,105.674,105.674,105.654,105.654,67000000.0
2005-02-21 05:37:00,105.658,105.669,105.656,105.665,348400004.0
2005-02-21 05:38:00,105.662,105.676,105.662,105.675,149100001.0
2005-02-21 05:39:00,105.672,105.672,105.653,105.658,291700002.0
2005-02-21 05:40:00,105.687,105.69,105.671,105.671,176500001.0
2005-02-21 05:41:00,105.652,105.678,105.652,105.675,262400001.0
2005-02-21 05:42:00,105.685,105.694,105.675,105.675,194899996.0
2005-02-21 05:43:00,105.68,105.708,105.68,105.706,180700003.0
2005-02-21 05:44:00,105.715,105.746,105.715,105.741,164800001.0
2005-02-21 05:45:00,105.741,105.741,105.731,105.739,183099999.0
2005-02-21 05:46:00,105.74,105.74,105.728,105.73,19200000.0
2005-02-21 05:47:00,105.714,105.714,105.698,105.705,255300003.0
2005-02-21 05:48:00,105.695,105.707,105.691,105.705,253599998.0
2005-02-21 05:49:00,105.713,105.72,105.695,105.695,161000001.0
2005-02-21 05:50:00,105.7,105.703,105.686,105.693,331000002.0
2005-02-21 05:51:00,105.7,105.705,105.692,105.693,227900004.0
2005-02-21 05:52:00,105.706,105.706,105.693,105.696,195899998.0
2005-02-21 05:53:00,105.689,105.69,105.679,105.68,162100004.0
2005-02-21 05:54:00,105.563,105.7,105.563,105.7,528200001.0
2005-02-21 05:55:00,105.698,105.704,105.685,105.704,238100002.0
2005-02-21 05:56:00,105.707,105.707,105.675,105.688,110900000.0
2005-02-21 05:57:00,105.703,105.707,105.688,105.697,231999995.0
2005-02-21 05:58:00,105.699,105.699,105.677,105.686,146200002.0
2005-02-21 05:59:00,105.706,105.706,105.69,105.694,256499996.0
2005-02-21 06:00:00,105.698,105.727,105.698,105.726,222900002.0
2005-02-21 06:01:00,105.731,105.731,105.722,105.727,126499997.0
2005-02-21 06:02:00,105.728,105.729,105.703,105.713,164499999.0
2005-02-21 06:03:00,105.723,105.73,105.718,105.718,229600002.0
2005-02-21 06:04:00,105.72,105.722,105.704,105.704,74100000.0
2005-02-21 06:05:00,105.73,105.738,105.718,105.738,152499997.0
2005-02-21 06:06:00,105.732,105.732,105.719,105.732,364699995.0
2005-02-21 06:07:00,105.735,105.749,105.723,105.739,296499998.0
2005-02-21 06:08:00,105.741,105.741,105.727,105.735,177099999.0
2005-02-21 06:09:00,105.747,105.75,105.74,105.74,155599998.0
2005-02-21 06:10:00,105.729,105.755,105.729,105.748,209099997.0
2005-02-21 06:11:00,105.741,105.76,105.741,105.747,304999996.0
2005-02-21 06:12:00,105.761,105.761,105.73,105.73,262500003.0
2005-02-21 06:13:00,105.737,105.737,105.727,105.73,138799996.0
2005-02-21 06:14:00,105.727,105.741,105.72,105.72,253000007.0
2005-02-21 06:15:00,105.745,105.745,105.725,105.725,194300002.0
2005-02-21 06:16:00,105.732,105.732,105.715,105.718,242200001.0
2005-02-21 06:17:00,105.705,105.718,105.704,105.716,282200003.0
2005-02-21 06:18:00,105.7,105.705,105.683,105.69,240200006.0
2005-02-21 06:19:00,105.69,105.695,105.682,105.683,325100003.0
2005-02-21 06:20:00,105.683,105.706,105.683,105.696,116700001.0
2005-02-21 06:21:00,105.7,105.726,105.7,105.719,233000000.0
2005-02-21 06:22:00,105.727,105.727,105.705,105.709,238200007.0
2005-02-21 06:23:00,105.716,105.721,105.714,105.718,116399998.0
2005-02-21 06:24:00,105.71,105.725,105.704,105.725,321700001.0
2005-02-21 06:25:00,105.735,105.741,105.726,105.738,317200008.0
2005-02-21 06:26:00,105.732,105.75,105.732,105.732,293799997.0
2005-02-21 06:27:00,105.74,105.747,105.723,105.729,147599999.0
2005-02-21 06:28:00,105.732,105.742,105.732,105.741,124399996.0
2005-02-21 06:29:00,105.743,105.748,105.732,105.741,191600006.0
2005-02-21 06:30:00,105.739,105.739,105.737,105.737,128800005.0
2005-02-21 06:31:00,105.74,105.751,105.74,105.742,192199999.0
2005-02-21 06:32:00,105.762,105.762,105.744,105.751,234300006.0
2005-02-21 06:33:00,105.757,105.76,105.744,105.744,308499994.0
2005-02-21 06:34:00,105.745,105.758,105.735,105.741,382100003.0
2005-02-21 06:35:00,105.737,105.752,105.737,105.741,356800001.0
2005-02-21 06:36:00,105.726,105.756,105.726,105.74,213200000.0
2005-02-21 06:37:00,105.748,105.752,105.744,105.747,157200003.0
2005-02-21 06:38:00,105.748,105.75,105.721,105.743,484000005.0
2005-02-21 06:39:00,105.752,105.752,105.74,105.74,339200000.0
2005-02-21 06:40:00,105.751,105.751,105.729,105.729,148500003.0
2005-02-21 06:41:00,105.738,105.753,105.738,105.748,179400003.0
2005-02-21 06:42:00,105.733,105.751,105.732,105.751,287200001.0
2005-02-21 06:43:00,105.75,105.755,105.74,105.755,163299998.0
2005-02-21 06:44:00,105.751,105.751,105.735,105.735,56900001.0
2005-02-21 06:45:00,105.733,105.744,105.729,105.729,313300001.0
2005-02-21 06:46:00,105.742,105.745,105.732,105.745,378999999.0
2005-02-21 06:47:00,105.753,105.755,105.746,105.746,252699999.0
2005-02-21 06:48:00,105.765,105.765,105.76,105.76,19700000.0
2005-02-21 06:49:00,105.75,105.752,105.726,105.743,478900003.0
2005-02-21 06:50:00,105.752,105.752,105.739,105.739,112400000.0
2005-02-21 06:51:00,105.753,105.765,105.743,105.749,468900006.0
2005-02-21 06:52:00,105.749,105.772,105.744,105.757,360400000.0
2005-02-21 06:53:00,105.753,105.761,105.746,105.75,107000001.0
2005-02-21 06:54:00,105.737,105.752,105.737,105.752,368099993.0
2005-02-21 06:55:00,105.75,105.757,105.743,105.757,169700006.0
2005-02-21 06:56:00,105.745,105.746,105.727,105.745,136300001.0
2005-02-21 06:57:00,105.75,105.75,105.735,105.741,187000001.0
2005-02-21 06:58:00,105.752,105.753,105.722,105.739,285299995.0
2005-02-21 06:59:00,105.745,105.745,105.737,105.745,201699992.0
2005-02-21 07:00:00,105.735,105.743,105.729,105.743,138699997.0
2005-02-21 07:01:00,105.751,105.752,105.72,105.752,330399998.0
2005-02-21 07:02:00,105.76,105.761,105.75,105.761,102400002.0
2005-02-21 07:03:00,105.762,105.762,105.737,105.75,239600000.0
2005-02-21 07:04:00,105.756,105.756,105.733,105.733,358700008.0
2005-02-21 07:05:00,105.745,105.765,105.74,105.748,233500002.0
2005-02-21 07:06:00,105.74,105.74,105.721,105.727,234200004.0
2005-02-21 07:07:00,105.752,105.755,105.738,105.751,189200000.0
2005-02-21 07:08:00,105.753,105.776,105.753,105.768,219900007.0
2005-02-21 07:09:00,105.769,105.779,105.769,105.772,267699998.0
2005-02-21 07:10:00,105.754,105.761,105.75,105.75,192499999.0
2005-02-21 07:11:00,105.765,105.77,105.753,105.753,263100002.0
2005-02-21 07:12:00,105.76,105.76,105.742,105.745,232900004.0
2005-02-21 07:13:00,105.727,105.755,105.727,105.755,320700001.0
2005-02-21 07:14:00,105.748,105.759,105.745,105.752,298900002.0
2005-02-21 07:15:00,105.753,105.768,105.743,105.768,209599994.0
2005-02-21 07:16:00,105.76,105.76,105.74,105.76,172499997.0
2005-02-21 07:17:00,105.745,105.767,105.745,105.762,104199999.0
2005-02-21 07:18:00,105.762,105.762,105.75,105.751,225399996.0
2005-02-21 07:19:00,105.759,105.762,105.754,105.757,88599999.0
2005-02-21 07:20:00,105.759,105.759,105.741,105.753,277399995.0
2005-02-21 07:21:00,105.758,105.764,105.748,105.748,408199999.0
2005-02-21 07:22:00,105.762,105.764,105.753,105.753,110600001.0
2005-02-21 07:23:00,105.741,105.766,105.741,105.766,215099998.0
2005-02-21 07:24:00,105.759,105.772,105.754,105.768,344199999.0
2005-02-21 07:25:00,105.764,105.764,105.742,105.753,242899998.0
2005-02-21 07:26:00,105.763,105.763,105.752,105.758,288800002.0
2005-02-21 07:27:00,105.748,105.751,105.733,105.736,283099998.0
2005-02-21 07:28:00,105.761,105.761,105.736,105.739,181499998.0
2005-02-21 07:29:00,105.762,105.762,105.741,105.76,177299998.0
2005-02-21 07:30:00,105.755,105.755,105.732,105.732,198000001.0
2005-02-21 07:31:00,105.745,105.76,105.731,105.76,192800002.0
2005-02-21 07:32:00,105.74,105.743,105.734,105.743,377500002.0
2005-02-21 07:33:00,105.748,105.761,105.748,105.758,339900004.0
2005-02-21 07:34:00,105.75,105.75,105.73,105.747,302499997.0
2005-02-21 07:35:00,105.753,105.756,105.742,105.742,114599998.0
2005-02-21 07:36:00,105.745,105.756,105.729,105.756,243100000.0
2005-02-21 07:37:00,105.75,105.758,105.746,105.756,295299999.0
2005-02-21 07:38:00,105.74,105.745,105.735,105.745,126499998.0
2005-02-21 07:39:00,105.756,105.76,105.749,105.756,306299994.0
2005-02-21 07:40:00,105.749,105.75,105.732,105.732,68700001.0
2005-02-21 07:41:00,105.749,105.762,105.744,105.762,156599999.0
2005-02-21 07:42:00,105.748,105.761,105.742,105.742,207500002.0
2005-02-21 07:43:00,105.75,105.75,105.736,105.746,181800002.0
2005-02-21 07:44:00,105.75,105.752,105.739,105.743,225500001.0
2005-02-21 07:45:00,105.749,105.749,105.732,105.732,41300000.0
2005-02-21 07:46:00,105.745,105.745,105.74,105.742,226900001.0
2005-02-21 07:47:00,105.731,105.752,105.731,105.734,240700003.0
2005-02-21 07:48:00,105.725,105.743,105.725,105.726,249000007.0
2005-02-21 07:49:00,105.735,105.737,105.717,105.737,164100002.0
2005-02-21 07:50:00,105.735,105.747,105.725,105.725,364700002.0
2005-02-21 07:51:00,105.737,105.739,105.728,105.735,215699999.0
2005-02-21 07:52:00,105.712,105.741,105.711,105.741,184800001.0
2005-02-21 07:53:00,105.739,105.742,105.728,105.728,81600000.0
2005-02-21 07:54:00,105.752,105.757,105.735,105.739,146200002.0
2005-02-21 07:55:00,105.75,105.75,105.73,105.73,148400000.0
2005-02-21 07:56:00,105.748,105.748,105.733,105.733,181500006.0
2005-02-21 07:57:00,105.745,105.745,105.702,105.709,298199993.0
2005-02-21 07:58:00,105.716,105.728,105.701,105.701,182699999.0
2005-02-21 07:59:00,105.72,105.72,105.704,105.704,238600004.0
2005-02-21 08:00:00,105.705,105.705,105.695,105.695,92200002.0
2005-02-21 08:01:00,105.718,105.718,105.685,105.692,368400004.0
2005-02-21 08:02:00,105.707,105.707,105.687,105.687,187099998.0
2005-02-21 08:03:00,105.697,105.72,105.697,105.72,93300000.0
2005-02-21 08:04:00,105.711,105.711,105.691,105.691,288100000.0
2005-02-21 08:05:00,105.712,105.72,105.69,105.69,72299998.0
2005-02-21 08:06:00,105.697,105.713,105.697,105.706,257900007.0
2005-02-21 08:07:00,105.708,105.708,105.693,105.693,199000004.0
2005-02-21 08:08:00,105.708,105.708,105.691,105.697,212599996.0
2005-02-21 08:09:00,105.698,105.704,105.686,105.692,305400005.0
2005-02-21 08:10:00,105.702,105.703,105.673,105.673,131000000.0
2005-02-21 08:11:00,105.708,105.71,105.693,105.696,258000005.0
2005-02-21 08:12:00,105.708,105.71,105.693,105.704,344499997.0
2005-02-21 08:13:00,105.708,105.716,105.703,105.715,284499998.0
2005-02-21 08:14:00,105.705,105.718,105.703,105.703,185700003.0
2005-02-21 08:15:00,105.708,105.708,105.697,105.697,35900000.0
2005-02-21 08:16:00,105.709,105.709,105.692,105.692,173600002.0
2005-02-21 08:17:00,105.703,105.703,105.682,105.682,164800000.0
2005-02-21 08:18:00,105.696,105.7,105.687,105.687,234899998.0
2005-02-21 08:19:00,105.695,105.712,105.693,105.712,187099999.0
2005-02-21 08:20:00,105.688,105.707,105.683,105.707,233700001.0
2005-02-21 08:21:00,105.713,105.714,105.684,105.7,98700001.0
2005-02-21 08:22:00,105.704,105.704,105.694,105.699,205400003.0
2005-02-21 08:23:00,105.707,105.707,105.698,105.699,262300001.0
2005-02-21 08:24:00,105.71,105.71,105.691,105.691,272699999.0
2005-02-21 08:25:00,105.702,105.702,105.689,105.691,167799999.0
2005-02-21 08:26:00,105.695,105.708,105.695,105.7,97500002.0
2005-02-21 08:27:00,105.697,105.706,105.69,105.696,360499996.0
2005-02-21 08:28:00,105.695,105.707,105.69,105.702,186399999.0
2005-02-21 08:29:00,105.7,105.7,105.68,105.687,254699996.0
2005-02-21 08:30:00,105.682,105.689,105.676,105.683,180600003.0
2005-02-21 08:31:00,105.697,105.702,105.688,105.69,279399993.0
2005-02-21 08:32:00,105.693,105.693,105.679,105.682,227899996.0
2005-02-21 08:33:00,105.689,105.702,105.683,105.683,404900002.0
2005-02-21 08:34:00,105.709,105.709,105.688,105.689,361700004.0
2005-02-21 08:35:00,105.7,105.7,105.677,105.677,318899997.0
2005-02-21 08:36:00,105.69,105.699,105.675,105.675,205799999.0
2005-02-21 08:37:00,105.669,105.686,105.667,105.686,219000000.0
2005-02-21 08:38:00,105.667,105.678,105.665,105.678,188100003.0
2005-02-21 08:39:00,105.681,105.684,105.675,105.675,98899998.0
2005-02-21 08:40:00,105.692,105.692,105.668,105.675,271599994.0
2005-02-21 08:41:00,105.654,105.688,105.654,105.68,245899996.0
2005-02-21 08:42:00,105.681,105.681,105.668,105.668,99200000.0
2005-02-21 08:43:00,105.673,105.673,105.651,105.653,143200001.0
2005-02-21 08:44:00,105.654,105.676,105.654,105.654,351799998.0
2005-02-21 08:45:00,105.674,105.674,105.643,105.643,340200001.0
2005-02-21 08:46:00,105.678,105.68,105.659,105.666,157899998.0
2005-02-21 08:47:00,105.657,105.681,105.657,105.661,339800001.0
2005-02-21 08:48:00,105.653,105.667,105.653,105.665,358199998.0
2005-02-21 08:49:00,105.673,105.68,105.662,105.674,309100002.0
2005-02-21 08:50:00,105.659,105.675,105.659,105.675,255800004.0
2005-02-21 08:51:00,105.666,105.666,105.642,105.644,113600000.0
2005-02-21 08:52:00,105.645,105.65,105.636,105.636,220600002.0
2005-02-21 08:53:00,105.63,105.637,105.612,105.612,283800000.0
2005-02-21 08:54:00,105.617,105.62,105.605,105.62,256300001.0
2005-02-21 08:55:00,105.617,105.63,105.609,105.616,130000002.0
2005-02-21 08:56:00,105.622,105.636,105.62,105.625,293599999.0
2005-02-21 08:57:00,105.627,105.645,105.616,105.616,290699997.0
2005-02-21 08:58:00,105.616,105.616,105.607,105.613,262299997.0
2005-02-21 08:59:00,105.619,105.619,105.603,105.603,256199996.0
2005-02-21 09:00:00,105.61,105.612,105.59,105.602,360699999.0
2005-02-21 09:01:00,105.595,105.635,105.595,105.622,107400003.0
2005-02-21 09:02:00,105.6,105.609,105.583,105.605,211400003.0
2005-02-21 09:03:00,105.619,105.619,105.605,105.606,191699997.0
2005-02-21 09:04:00,105.618,105.624,105.598,105.624,171299998.0
2005-02-21 09:05:00,105.62,105.629,105.62,105.627,146000002.0
2005-02-21 09:06:00,105.614,105.625,105.614,105.619,287000003.0
2005-02-21 09:07:00,105.626,105.626,105.615,105.618,158199998.0
2005-02-21 09:08:00,105.615,105.632,105.615,105.632,218699998.0
2005-02-21 09:09:00,105.628,105.645,105.626,105.63,191199998.0
2005-02-21 09:10:00,105.636,105.668,105.636,105.656,226300002.0
2005-02-21 09:11:00,105.658,105.658,105.633,105.639,128000001.0
2005-02-21 09:12:00,105.648,105.654,105.639,105.639,215099996.0
2005-02-21 09:13:00,105.64,105.655,105.64,105.643,178700005.0
2005-02-21 09:14:00,105.643,105.654,105.634,105.636,203200002.0
2005-02-21 09:15:00,105.653,105.653,105.641,105.652,246800001.0
2005-02-21 09:16:00,105.641,105.652,105.638,105.652,144599999.0
2005-02-21 09:17:00,105.651,105.658,105.641,105.658,82300000.0
2005-02-21 09:18:00,105.663,105.677,105.653,105.663,177099999.0
2005-02-21 09:19:00,105.654,105.665,105.646,105.649,225900002.0
2005-02-21 09:20:00,105.652,105.657,105.639,105.647,134600002.0
2005-02-21 09:21:00,105.65,105.652,105.639,105.639,176199999.0
2005-02-21 09:22:00,105.633,105.661,105.615,105.661,119700001.0
2005-02-21 09:23:00,105.67,105.681,105.665,105.665,271799995.0
2005-02-21 09:24:00,105.702,105.711,105.694,105.708,407099995.0
2005-02-21 09:25:00,105.708,105.716,105.703,105.703,255200000.0
2005-02-21 09:26:00,105.717,105.717,105.684,105.689,230400002.0
2005-02-21 09:27:00,105.693,105.7,105.68,105.68,122699998.0
2005-02-21 09:28:00,105.7,105.705,105.685,105.692,180700001.0
2005-02-21 09:29:00,105.699,105.707,105.695,105.695,87000000.0
2005-02-21 09:30:00,105.692,105.705,105.677,105.701,116899998.0
2005-02-21 09:31:00,105.698,105.698,105.683,105.685,166200001.0
2005-02-21 09:32:00,105.678,105.687,105.678,105.68,135200005.0
2005-02-21 09:33:00,105.675,105.685,105.668,105.682,283500001.0
2005-02-21 09:34:00,105.686,105.686,105.671,105.671,107400001.0
2005-02-21 09:35:00,105.703,105.707,105.688,105.689,253400003.0
2005-02-21 09:36:00,105.693,105.723,105.689,105.711,425299995.0
2005-02-21 09:37:00,105.732,105.737,105.708,105.737,291599997.0
2005-02-21 09:38:00,105.743,105.743,105.714,105.732,387300005.0
2005-02-21 09:39:00,105.728,105.739,105.72,105.72,232200001.0
2005-02-21 09:40:00,105.73,105.747,105.721,105.745,569399999.0
2005-02-21 09:41:00,105.768,105.776,105.757,105.772,288500002.0
2005-02-21 09:42:00,105.773,105.773,105.747,105.747,135500004.0
2005-02-21 09:43:00,105.755,105.755,105.73,105.741,206100000.0
2005-02-21 09:44:00,105.75,105.75,105.735,105.735,198799995.0
2005-02-21 09:45:00,105.75,105.75,105.725,105.734,232799997.0
2005-02-21 09:46:00,105.743,105.743,105.726,105.726,199900000.0
2005-02-21 09:47:00,105.711,105.727,105.711,105.725,366599990.0
2005-02-21 09:48:00,105.72,105.729,105.698,105.712,239099996.0
2005-02-21 09:49:00,105.701,105.704,105.691,105.704,379199995.0
2005-02-21 09:50:00,105.713,105.72,105.705,105.71,306399995.0
2005-02-21 09:51:00,105.69,105.69,105.671,105.682,45200001.0
2005-02-21 09:52:00,105.676,105.68,105.66,105.68,334000001.0
2005-02-21 09:53:00,105.682,105.691,105.667,105.676,261399996.0
2005-02-21 09:54:00,105.69,105.704,105.679,105.691,352400003.0
2005-02-21 09:55:00,105.697,105.697,105.678,105.679,91499998.0
2005-02-21 09:56:00,105.677,105.686,105.671,105.671,208900000.0
2005-02-21 09:57:00,105.674,105.689,105.673,105.678,272699997.0
2005-02-21 09:58:00,105.682,105.682,105.665,105.67,341500000.0
2005-02-21 09:59:00,105.675,105.683,105.669,105.672,134200002.0
2005-02-21 10:00:00,105.662,105.685,105.662,105.685,406499996.0
2005-02-21 10:01:00,105.69,105.726,105.686,105.719,171900000.0
2005-02-21 10:02:00,105.724,105.724,105.705,105.705,98200002.0
2005-02-21 10:03:00,105.7,105.708,105.693,105.693,139400003.0
2005-02-21 10:04:00,105.7,105.705,105.7,105.7,145799998.0
2005-02-21 10:05:00,105.717,105.718,105.683,105.683,258000002.0
2005-02-21 10:06:00,105.701,105.708,105.685,105.685,206900001.0
2005-02-21 10:07:00,105.696,105.711,105.687,105.687,388900000.0
2005-02-21 10:08:00,105.679,105.691,105.676,105.68,142400003.0
2005-02-21 10:09:00,105.677,105.689,105.674,105.674,144800001.0
2005-02-21 10:10:00,105.68,105.68,105.646,105.646,353599993.0
2005-02-21 10:11:00,105.657,105.663,105.632,105.632,161600003.0
2005-02-21 10:12:00,105.632,105.633,105.608,105.618,268999996.0
2005-02-21 10:13:00,105.625,105.639,105.62,105.625,289499997.0
2005-02-21 10:14:00,105.622,105.627,105.597,105.613,170899998.0
2005-02-21 10:15:00,105.602,105.625,105.601,105.622,317299999.0
2005-02-21 10:16:00,105.628,105.642,105.622,105.629,272500003.0
2005-02-21 10:17:00,105.628,105.628,105.619,105.624,366200005.0
2005-02-21 10:18:00,105.638,105.64,105.618,105.63,390699999.0
2005-02-21 10:19:00,105.621,105.624,105.596,105.596,264000004.0
2005-02-21 10:20:00,105.625,105.631,105.614,105.616,230300003.0
2005-02-21 10:21:00,105.618,105.628,105.613,105.62,338800000.0
2005-02-21 10:22:00,105.63,105.637,105.617,105.637,306700000.0
2005-02-21 10:23:00,105.635,105.635,105.609,105.616,203600000.0
2005-02-21 10:24:00,105.62,105.62,105.589,105.59,191799996.0
2005-02-21 10:25:00,105.584,105.585,105.57,105.585,335699999.0
2005-02-21 10:26:00,105.579,105.59,105.573,105.59,369300005.0
2005-02-21 10:27:00,105.59,105.6,105.586,105.595,164000000.0
2005-02-21 10:28:00,105.578,105.598,105.573,105.59,274400002.0
2005-02-21 10:29:00,105.595,105.606,105.595,105.606,207099997.0
2005-02-21 10:30:00,105.615,105.62,105.593,105.593,185199999.0
2005-02-21 10:31:00,105.608,105.608,105.587,105.594,205499998.0
2005-02-21 10:32:00,105.595,105.611,105.591,105.609,376400003.0
2005-02-21 10:33:00,105.61,105.61,105.571,105.591,100699999.0
2005-02-21 10:34:00,105.595,105.611,105.594,105.596,214700001.0
2005-02-21 10:35:00,105.615,105.626,105.615,105.62,133300003.0
2005-02-21 10:36:00,105.618,105.627,105.612,105.616,356600002.0
2005-02-21 10:37:00,105.634,105.646,105.625,105.641,365399999.0
2005-02-21 10:38:00,105.65,105.65,105.616,105.622,221600002.0
2005-02-21 10:39:00,105.62,105.627,105.61,105.627,181000003.0
2005-02-21 10:40:00,105.621,105.636,105.611,105.63,435099999.0
2005-02-21 10:41:00,105.618,105.627,105.605,105.627,257000002.0
2005-02-21 10:42:00,105.63,105.63,105.615,105.624,188500005.0
2005-02-21 10:43:00,105.63,105.63,105.618,105.62,164000005.0
2005-02-21 10:44:00,105.604,105.626,105.604,105.615,276300000.0
2005-02-21 10:45:00,105.597,105.616,105.595,105.595,173300001.0
2005-02-21 10:46:00,105.602,105.606,105.583,105.589,193899998.0
2005-02-21 10:47:00,105.601,105.601,105.564,105.564,436800003.0
2005-02-21 10:48:00,105.57,105.58,105.567,105.577,204099995.0
2005-02-21 10:49:00,105.57,105.57,105.547,105.554,184299997.0
2005-02-21 10:50:00,105.547,105.547,105.524,105.538,280000004.0
2005-02-21 10:51:00,105.547,105.547,105.534,105.535,216100000.0
2005-02-21 10:52:00,105.536,105.544,105.519,105.519,167500001.0
2005-02-21 10:53:00,105.528,105.54,105.508,105.512,256300002.0
2005-02-21 10:54:00,105.52,105.522,105.505,105.521,265099999.0
2005-02-21 10:55:00,105.522,105.53,105.516,105.518,352899999.0
2005-02-21 10:56:00,105.518,105.529,105.514,105.526,134600002.0
2005-02-21 10:57:00,105.522,105.53,105.518,105.518,166599998.0
2005-02-21 10:58:00,105.53,105.53,105.518,105.518,240799998.0
2005-02-21 10:59:00,105.528,105.528,105.507,105.507,192599996.0
2005-02-21 11:00:00,105.516,105.516,105.503,105.507,245299996.0
2005-02-21 11:01:00,105.527,105.532,105.517,105.53,146100002.0
2005-02-21 11:02:00,105.54,105.54,105.512,105.538,217300001.0
2005-02-21 11:03:00,105.541,105.541,105.528,105.528,187000004.0
2005-02-21 11:04:00,105.52,105.524,105.51,105.52,537400011.0
2005-02-21 11:05:00,105.536,105.555,105.536,105.537,249200001.0
2005-02-21 11:06:00,105.557,105.569,105.555,105.555,256599996.0
2005-02-21 11:07:00,105.555,105.561,105.546,105.546,126600002.0
2005-02-21 11:08:00,105.546,105.556,105.54,105.555,242000000.0
2005-02-21 11:09:00,105.558,105.558,105.537,105.547,332199993.0
2005-02-21 11:10:00,105.548,105.559,105.548,105.558,234799999.0
2005-02-21 11:11:00,105.577,105.58,105.558,105.566,156100001.0
2005-02-21 11:12:00,105.575,105.587,105.556,105.576,430600002.0
2005-02-21 11:13:00,105.578,105.594,105.578,105.59,206099998.0
2005-02-21 11:14:00,105.597,105.597,105.563,105.575,212700000.0
2005-02-21 11:15:00,105.573,105.579,105.566,105.579,258499999.0
2005-02-21 11:16:00,105.58,105.59,105.58,105.585,83600002.0
2005-02-21 11:17:00,105.595,105.597,105.582,105.593,241999998.0
2005-02-21 11:18:00,105.59,105.6,105.579,105.6,173799999.0
2005-02-21 11:19:00,105.592,105.592,105.571,105.571,215200000.0
2005-02-21 11:20:00,105.588,105.595,105.583,105.59,276399995.0
2005-02-21 11:21:00,105.571,105.571,105.561,105.561,128300000.0
2005-02-21 11:22:00,105.583,105.584,105.555,105.568,319399995.0
2005-02-21 11:23:00,105.595,105.595,105.59,105.59,182500002.0
2005-02-21 11:24:00,105.572,105.591,105.563,105.585,242599999.0
2005-02-21 11:25:00,105.594,105.596,105.579,105.586,259300004.0
2005-02-21 11:26:00,105.593,105.604,105.58,105.591,299299998.0
2005-02-21 11:27:00,105.608,105.608,105.585,105.593,186000000.0
2005-02-21 11:28:00,105.588,105.588,105.571,105.571,183099996.0
2005-02-21 11:29:00,105.563,105.571,105.555,105.561,128200002.0
2005-02-21 11:30:00,105.58,105.59,105.571,105.59,144600001.0
2005-02-21 11:31:00,105.588,105.589,105.566,105.581,184300000.0
2005-02-21 11:32:00,105.582,105.592,105.575,105.582,150000002.0
2005-02-21 11:33:00,105.585,105.585,105.56,105.56,126700002.0
2005-02-21 11:34:00,105.551,105.551,105.511,105.531,176500000.0
2005-02-21 11:35:00,105.57,105.576,105.559,105.564,166400002.0
2005-02-21 11:36:00,105.57,105.584,105.549,105.584,63799999.0
2005-02-21 11:37:00,105.59,105.594,105.562,105.573,244399999.0
2005-02-21 11:38:00,105.6,105.601,105.562,105.567,166100003.0
2005-02-21 11:39:00,105.598,105.598,105.595,105.598,125300001.0
2005-02-21 11:40:00,105.583,105.594,105.575,105.593,448200003.0
2005-02-21 11:41:00,105.606,105.61,105.587,105.602,317500007.0
2005-02-21 11:42:00,105.61,105.61,105.575,105.582,243800000.0
2005-02-21 11:43:00,105.595,105.595,105.558,105.558,148500003.0
2005-02-21 11:44:00,105.563,105.573,105.554,105.563,204000000.0
2005-02-21 11:45:00,105.557,105.557,105.524,105.545,328000001.0
2005-02-21 11:46:00,105.55,105.55,105.534,105.544,121599999.0
2005-02-21 11:47:00,105.543,105.543,105.526,105.531,223200006.0
2005-02-21 11:48:00,105.53,105.53,105.504,105.504,200300005.0
2005-02-21 11:49:00,105.493,105.509,105.493,105.501,172700000.0
2005-02-21 11:50:00,105.493,105.504,105.485,105.49,390999999.0
2005-02-21 11:51:00,105.497,105.498,105.489,105.496,444599999.0
2005-02-21 11:52:00,105.504,105.504,105.495,105.497,223800003.0
2005-02-21 11:53:00,105.494,105.508,105.494,105.503,211399998.0
2005-02-21 11:54:00,105.508,105.514,105.492,105.514,303800001.0
2005-02-21 11:55:00,105.515,105.515,105.472,105.509,230700007.0
2005-02-21 11:56:00,105.49,105.512,105.49,105.501,275799999.0
2005-02-21 11:57:00,105.51,105.519,105.486,105.486,216999997.0
2005-02-21 11:58:00,105.505,105.521,105.504,105.521,309300008.0
2005-02-21 11:59:00,105.525,105.532,105.518,105.519,264800001.0
2005-02-21 12:00:00,105.524,105.533,105.508,105.509,179099999.0
2005-02-21 12:01:00,105.528,105.528,105.506,105.507,147799999.0
2005-02-21 12:02:00,105.509,105.511,105.501,105.501,132300000.0
2005-02-21 12:03:00,105.5,105.505,105.487,105.491,211399993.0
2005-02-21 12:04:00,105.482,105.496,105.48,105.48,287200001.0
2005-02-21 12:05:00,105.479,105.502,105.479,105.496,116099999.0
2005-02-21 12:06:00,105.485,105.507,105.485,105.498,280700002.0
2005-02-21 12:07:00,105.522,105.531,105.517,105.529,183300004.0
2005-02-21 12:08:00,105.541,105.552,105.534,105.548,390100000.0
2005-02-21 12:09:00,105.559,105.586,105.552,105.584,286200004.0
2005-02-21 12:10:00,105.565,105.581,105.556,105.57,258800003.0
2005-02-21 12:11:00,105.569,105.569,105.538,105.542,303200000.0
2005-02-21 12:12:00,105.545,105.545,105.523,105.527,150700001.0
2005-02-21 12:13:00,105.528,105.528,105.493,105.502,168000000.0
2005-02-21 12:14:00,105.499,105.513,105.499,105.513,429399994.0
2005-02-21 12:15:00,105.525,105.536,105.51,105.535,143700000.0
2005-02-21 12:16:00,105.552,105.563,105.519,105.535,371700005.0
2005-02-21 12:17:00,105.554,105.554,105.525,105.543,176100001.0
2005-02-21 12:18:00,105.54,105.54,105.514,105.514,336499998.0
2005-02-21 12:19:00,105.533,105.539,105.516,105.525,319499996.0
2005-02-21 12:20:00,105.545,105.551,105.543,105.543,144399997.0
2005-02-21 12:21:00,105.539,105.551,105.539,105.545,214899999.0
2005-02-21 12:22:00,105.546,105.546,105.518,105.524,97499998.0
2005-02-21 12:23:00,105.543,105.543,105.523,105.529,249900001.0
2005-02-21 12:24:00,105.549,105.549,105.529,105.529,204699998.0
2005-02-21 12:25:00,105.526,105.531,105.511,105.511,356000001.0
2005-02-21 12:26:00,105.5,105.506,105.49,105.496,201300002.0
2005-02-21 12:27:00,105.5,105.5,105.475,105.48,361400010.0
2005-02-21 12:28:00,105.49,105.496,105.486,105.496,226000001.0
2005-02-21 12:29:00,105.49,105.49,105.452,105.452,197300000.0
2005-02-21 12:30:00,105.465,105.47,105.444,105.452,221000003.0
2005-02-21 12:31:00,105.464,105.466,105.449,105.463,285500001.0
2005-02-21 12:32:00,105.47,105.47,105.438,105.438,245999997.0
2005-02-21 12:33:00,105.44,105.467,105.431,105.461,244700005.0
2005-02-21 12:34:00,105.495,105.503,105.481,105.481,261800002.0
2005-02-21 12:35:00,105.502,105.527,105.502,105.525,275000002.0
2005-02-21 12:36:00,105.513,105.528,105.498,105.523,245100000.0
2005-02-21 12:37:00,105.513,105.513,105.467,105.467,220200001.0
2005-02-21 12:38:00,105.492,105.493,105.464,105.468,239600003.0
2005-02-21 12:39:00,105.468,105.475,105.459,105.471,197400003.0
2005-02-21 12:40:00,105.47,105.484,105.46,105.482,247100002.0
2005-02-21 12:41:00,105.494,105.499,105.487,105.497,228900004.0
2005-02-21 12:42:00,105.498,105.498,105.471,105.488,207199996.0
2005-02-21 12:43:00,105.493,105.499,105.486,105.49,286899998.0
2005-02-21 12:44:00,105.498,105.517,105.498,105.5,513799999.0
2005-02-21 12:45:00,105.53,105.536,105.507,105.524,263000004.0
2005-02-21 12:46:00,105.523,105.533,105.502,105.52,287100003.0
2005-02-21 12:47:00,105.52,105.52,105.489,105.49,379199999.0
2005-02-21 12:48:00,105.5,105.513,105.5,105.505,380199996.0
2005-02-21 12:49:00,105.525,105.536,105.498,105.5,374199996.0
2005-02-21 12:50:00,105.482,105.486,105.469,105.485,168800000.0
2005-02-21 12:51:00,105.51,105.514,105.497,105.5,125400002.0
2005-02-21 12:52:00,105.509,105.529,105.5,105.5,90600000.0
2005-02-21 12:53:00,105.514,105.525,105.506,105.509,296399999.0
2005-02-21 12:54:00,105.525,105.528,105.507,105.507,102800001.0
2005-02-21 12:55:00,105.525,105.535,105.508,105.515,224400005.0
2005-02-21 12:56:00,105.526,105.529,105.506,105.511,211900000.0
2005-02-21 12:57:00,105.526,105.529,105.516,105.516,218199998.0
2005-02-21 12:58:00,105.527,105.54,105.523,105.53,389199997.0
2005-02-21 12:59:00,105.543,105.551,105.529,105.529,251199997.0
2005-02-21 13:00:00,105.547,105.555,105.53,105.548,418099998.0
2005-02-21 13:01:00,105.543,105.551,105.532,105.535,181899997.0
2005-02-21 13:02:00,105.542,105.545,105.509,105.509,229899998.0
2005-02-21 13:03:00,105.544,105.55,105.537,105.538,449599996.0
2005-02-21 13:04:00,105.519,105.526,105.517,105.52,319800005.0
2005-02-21 13:05:00,105.514,105.514,105.495,105.508,417299999.0
2005-02-21 13:06:00,105.529,105.529,105.499,105.516,342900005.0
2005-02-21 13:07:00,105.528,105.528,105.507,105.514,159600004.0
2005-02-21 13:08:00,105.51,105.51,105.498,105.503,122700001.0
2005-02-21 13:09:00,105.525,105.536,105.511,105.536,237099993.0
2005-02-21 13:10:00,105.53,105.53,105.494,105.519,286799995.0
2005-02-21 13:11:00,105.522,105.533,105.522,105.527,366000001.0
2005-02-21 13:12:00,105.516,105.526,105.516,105.52,131500000.0
2005-02-21 13:13:00,105.523,105.529,105.514,105.525,248300006.0
2005-02-21 13:14:00,105.532,105.544,105.524,105.524,187900000.0
2005-02-21 13:15:00,105.553,105.56,105.538,105.545,215199996.0
2005-02-21 13:16:00,105.563,105.575,105.563,105.57,440800002.0
2005-02-21 13:17:00,105.566,105.576,105.56,105.564,76799999.0
2005-02-21 13:18:00,105.567,105.57,105.536,105.559,219000000.0
2005-02-21 13:19:00,105.559,105.575,105.554,105.561,218600004.0
2005-02-21 13:20:00,105.57,105.575,105.561,105.561,161000000.0
2005-02-21 13:21:00,105.565,105.574,105.558,105.569,204900004.0
2005-02-21 13:22:00,105.564,105.564,105.531,105.551,223500001.0
2005-02-21 13:23:00,105.563,105.57,105.54,105.55,192900003.0
2005-02-21 13:24:00,105.556,105.556,105.54,105.548,72299998.0
2005-02-21 13:25:00,105.565,105.57,105.556,105.56,227400002.0
2005-02-21 13:26:00,105.563,105.57,105.555,105.57,222600004.0
2005-02-21 13:27:00,105.568,105.568,105.556,105.556,125400002.0
2005-02-21 13:28:00,105.566,105.578,105.563,105.57,299500005.0
2005-02-21 13:29:00,105.566,105.566,105.526,105.558,218100000.0
2005-02-21 13:30:00,105.575,105.58,105.55,105.55,325700001.0
2005-02-21 13:31:00,105.56,105.56,105.541,105.555,174499997.0
2005-02-21 13:32:00,105.562,105.562,105.541,105.541,413800001.0
2005-02-21 13:33:00,105.529,105.536,105.503,105.53,537699997.0
2005-02-21 13:34:00,105.539,105.543,105.537,105.537,117799996.0
2005-02-21 13:35:00,105.532,105.532,105.497,105.515,193699999.0
2005-02-21 13:36:00,105.531,105.542,105.52,105.52,254100002.0
2005-02-21 13:37:00,105.542,105.543,105.529,105.543,344800007.0
2005-02-21 13:38:00,105.538,105.556,105.519,105.549,176400000.0
2005-02-21 13:39:00,105.553,105.555,105.548,105.555,300099995.0
2005-02-21 13:40:00,105.553,105.559,105.51,105.532,335300001.0
2005-02-21 13:41:00,105.543,105.543,105.51,105.532,336800004.0
2005-02-21 13:42:00,105.543,105.543,105.526,105.528,126699995.0
2005-02-21 13:43:00,105.53,105.53,105.512,105.523,111599999.0
2005-02-21 13:44:00,105.54,105.54,105.507,105.509,328399998.0
2005-02-21 13:45:00,105.511,105.529,105.505,105.505,232100001.0
2005-02-21 13:46:00,105.51,105.52,105.5,105.5,300299998.0
2005-02-21 13:47:00,105.511,105.511,105.495,105.504,165700000.0
2005-02-21 13:48:00,105.504,105.509,105.484,105.509,216599998.0
2005-02-21 13:49:00,105.51,105.516,105.503,105.516,159100001.0
2005-02-21 13:50:00,105.522,105.522,105.508,105.508,326199996.0
2005-02-21 13:51:00,105.505,105.505,105.485,105.495,324200004.0
2005-02-21 13:52:00,105.491,105.5,105.485,105.485,140099998.0
2005-02-21 13:53:00,105.492,105.505,105.483,105.503,288300003.0
2005-02-21 13:54:00,105.477,105.5,105.477,105.49,339500002.0
2005-02-21 13:55:00,105.497,105.499,105.47,105.47,235599999.0
2005-02-21 13:56:00,105.475,105.477,105.462,105.466,500000001.0
2005-02-21 13:57:00,105.478,105.487,105.469,105.481,160899997.0
2005-02-21 13:58:00,105.48,105.49,105.48,105.485,132600000.0
2005-02-21 13:59:00,105.491,105.491,105.465,105.472,289400003.0
2005-02-21 14:00:00,105.492,105.496,105.476,105.485,320399993.0
2005-02-21 14:01:00,105.483,105.483,105.465,105.474,177099998.0
2005-02-21 14:02:00,105.485,105.488,105.477,105.478,215600003.0
2005-02-21 14:03:00,105.475,105.476,105.44,105.44,132500002.0
2005-02-21 14:04:00,105.464,105.469,105.459,105.467,160399996.0
2005-02-21 14:05:00,105.476,105.476,105.464,105.47,238500000.0
2005-02-21 14:06:00,105.462,105.477,105.46,105.46,287900008.0
2005-02-21 14:07:00,105.458,105.468,105.458,105.468,201099997.0
2005-02-21 14:08:00,105.472,105.484,105.466,105.47,330900000.0
2005-02-21 14:09:00,105.477,105.489,105.458,105.466,196499997.0
2005-02-21 14:10:00,105.48,105.48,105.468,105.468,96299999.0
2005-02-21 14:11:00,105.487,105.487,105.477,105.479,152700005.0
2005-02-21 14:12:00,105.463,105.474,105.463,105.474,286200005.0
2005-02-21 14:13:00,105.44,105.472,105.44,105.472,201899998.0
2005-02-21 14:14:00,105.484,105.484,105.464,105.469,317999996.0
2005-02-21 14:15:00,105.486,105.493,105.482,105.482,413800009.0
2005-02-21 14:16:00,105.479,105.479,105.46,105.474,180200002.0
2005-02-21 14:17:00,105.477,105.477,105.461,105.473,217099999.0
2005-02-21 14:18:00,105.471,105.48,105.471,105.471,246100002.0
2005-02-21 14:19:00,105.475,105.485,105.475,105.483,456099995.0
2005-02-21 14:20:00,105.49,105.49,105.476,105.478,120900002.0
2005-02-21 14:21:00,105.483,105.483,105.468,105.483,296900003.0
2005-02-21 14:22:00,105.491,105.5,105.47,105.483,288099999.0
2005-02-21 14:23:00,105.508,105.509,105.482,105.493,300200004.0
2005-02-21 14:24:00,105.499,105.499,105.456,105.456,438700001.0
2005-02-21 14:25:00,105.477,105.499,105.477,105.488,152900001.0
2005-02-21 14:26:00,105.492,105.5,105.485,105.485,305700006.0
2005-02-21 14:27:00,105.487,105.503,105.487,105.5,246800007.0
2005-02-21 14:28:00,105.497,105.51,105.481,105.51,169100003.0
2005-02-21 14:29:00,105.507,105.509,105.499,105.5,91499998.0
2005-02-21 14:30:00,105.51,105.528,105.497,105.528,242199994.0
2005-02-21 14:31:00,105.528,105.528,105.514,105.521,206999992.0
2005-02-21 14:32:00,105.521,105.521,105.51,105.51,90500001.0
2005-02-21 14:33:00,105.506,105.515,105.494,105.515,179700001.0
2005-02-21 14:34:00,105.515,105.515,105.488,105.493,255000003.0
2005-02-21 14:35:00,105.508,105.508,105.482,105.482,343799999.0
2005-02-21 14:36:00,105.489,105.497,105.487,105.489,200500001.0
2005-02-21 14:37:00,105.508,105.508,105.494,105.501,150300004.0
2005-02-21 14:38:00,105.481,105.507,105.481,105.507,129600000.0
2005-02-21 14:39:00,105.508,105.536,105.503,105.529,112200002.0
2005-02-21 14:40:00,105.531,105.531,105.499,105.506,263899996.0
2005-02-21 14:41:00,105.525,105.539,105.525,105.536,137799998.0
2005-02-21 14:42:00,105.525,105.536,105.519,105.525,308199997.0
2005-02-21 14:43:00,105.519,105.531,105.513,105.513,219299998.0
2005-02-21 14:44:00,105.492,105.533,105.492,105.524,136200000.0
2005-02-21 14:45:00,105.516,105.524,105.516,105.521,96000002.0
2005-02-21 14:46:00,105.496,105.528,105.49,105.528,125900001.0
2005-02-21 14:47:00,105.517,105.517,105.498,105.5,128200001.0
2005-02-21 14:48:00,105.528,105.552,105.528,105.548,167200002.0
2005-02-21 14:49:00,105.559,105.559,105.535,105.539,131900003.0
2005-02-21 14:50:00,105.535,105.551,105.535,105.547,198600000.0
2005-02-21 14:51:00,105.544,105.561,105.544,105.552,172099997.0
2005-02-21 14:52:00,105.56,105.567,105.537,105.542,325000003.0
2005-02-21 14:53:00,105.547,105.555,105.525,105.525,208600001.0
2005-02-21 14:54:00,105.535,105.535,105.528,105.533,179200001.0
2005-02-21 14:55:00,105.54,105.54,105.524,105.537,194800000.0
2005-02-21 14:56:00,105.532,105.54,105.525,105.533,346199999.0
2005-02-21 14:57:00,105.538,105.538,105.516,105.524,165400001.0
2005-02-21 14:58:00,105.53,105.53,105.506,105.509,316299999.0
2005-02-21 14:59:00,105.511,105.529,105.511,105.52,149000002.0
2005-02-21 15:00:00,105.522,105.524,105.512,105.512,168800003.0
2005-02-21 15:01:00,105.52,105.53,105.52,105.521,223599999.0
2005-02-21 15:02:00,105.52,105.52,105.506,105.514,139400002.0
2005-02-21 15:03:00,105.533,105.54,105.51,105.51,98400001.0
2005-02-21 15:04:00,105.51,105.519,105.503,105.503,185400003.0
2005-02-21 15:05:00,105.523,105.53,105.521,105.526,392499994.0
2005-02-21 15:06:00,105.525,105.554,105.525,105.549,226300004.0
2005-02-21 15:07:00,105.542,105.542,105.526,105.535,273400002.0
2005-02-21 15:08:00,105.532,105.532,105.516,105.531,341499996.0
2005-02-21 15:09:00,105.521,105.528,105.51,105.528,151600004.0
2005-02-21 15:10:00,105.536,105.536,105.524,105.525,284400003.0
2005-02-21 15:11:00,105.525,105.535,105.51,105.51,345599993.0
2005-02-21 15:12:00,105.537,105.537,105.502,105.502,137400002.0
2005-02-21 15:13:00,105.53,105.534,105.487,105.503,195200002.0
2005-02-21 15:14:00,105.517,105.521,105.499,105.5,271499996.0
2005-02-21 15:15:00,105.511,105.511,105.497,105.497,183300001.0
2005-02-21 15:16:00,105.518,105.525,105.507,105.507,127100003.0
2005-02-21 15:17:00,105.51,105.515,105.51,105.515,184099999.0
2005-02-21 15:18:00,105.508,105.523,105.503,105.522,231300003.0
2005-02-21 15:19:00,105.517,105.529,105.517,105.521,200800003.0
2005-02-21 15:20:00,105.542,105.542,105.519,105.527,255000003.0
2005-02-21 15:21:00,105.523,105.539,105.517,105.525,469800003.0
2005-02-21 15:22:00,105.532,105.545,105.522,105.531,117999996.0
2005-02-21 15:23:00,105.543,105.543,105.529,105.53,312600005.0
2005-02-21 15:24:00,105.539,105.539,105.514,105.514,333500000.0
2005-02-21 15:25:00,105.522,105.526,105.505,105.513,183300002.0
2005-02-21 15:26:00,105.518,105.518,105.492,105.505,265199997.0
2005-02-21 15:27:00,105.512,105.529,105.512,105.526,123600002.0
2005-02-21 15:28:00,105.52,105.526,105.51,105.51,148799999.0
2005-02-21 15:29:00,105.504,105.504,105.473,105.473,95799999.0
2005-02-21 15:30:00,105.498,105.498,105.477,105.48,381200001.0
2005-02-21 15:31:00,105.48,105.497,105.476,105.484,405100008.0
2005-02-21 15:32:00,105.486,105.491,105.469,105.469,295500004.0
2005-02-21 15:33:00,105.463,105.487,105.462,105.486,143700002.0
2005-02-21 15:34:00,105.467,105.479,105.467,105.475,139900001.0
2005-02-21 15:35:00,105.482,105.482,105.465,105.465,176800005.0
2005-02-21 15:36:00,105.468,105.472,105.454,105.472,120100002.0
2005-02-21 15:37:00,105.453,105.472,105.453,105.47,266000004.0
2005-02-21 15:38:00,105.476,105.477,105.464,105.474,267200004.0
2005-02-21 15:39:00,105.464,105.484,105.441,105.441,342599997.0
2005-02-21 15:40:00,105.465,105.473,105.463,105.473,231400002.0
2005-02-21 15:41:00,105.476,105.483,105.474,105.474,143700000.0
2005-02-21 15:42:00,105.476,105.478,105.457,105.476,284700001.0
2005-02-21 15:43:00,105.478,105.478,105.448,105.45,198499998.0
2005-02-21 15:44:00,105.466,105.466,105.449,105.45,212499999.0
2005-02-21 15:45:00,105.485,105.485,105.462,105.462,110400001.0
2005-02-21 15:46:00,105.485,105.485,105.472,105.48,361299997.0
2005-02-21 15:47:00,105.482,105.482,105.464,105.478,222400000.0
2005-02-21 15:48:00,105.453,105.464,105.439,105.46,397199999.0
2005-02-21 15:49:00,105.459,105.467,105.459,105.463,334200000.0
2005-02-21 15:50:00,105.448,105.459,105.432,105.437,237100004.0
2005-02-21 15:51:00,105.431,105.431,105.414,105.418,288199999.0
2005-02-21 15:52:00,105.42,105.429,105.417,105.419,170300002.0
2005-02-21 15:53:00,105.41,105.418,105.406,105.41,87399998.0
2005-02-21 15:54:00,105.42,105.436,105.41,105.426,274699999.0
2005-02-21 15:55:00,105.439,105.439,105.413,105.413,119700000.0
2005-02-21 15:56:00,105.422,105.438,105.418,105.431,190799996.0
2005-02-21 15:57:00,105.403,105.43,105.402,105.43,232700006.0
2005-02-21 15:58:00,105.415,105.415,105.382,105.394,100599999.0
2005-02-21 15:59:00,105.408,105.423,105.403,105.416,326000002.0
2005-02-21 16:00:00,105.429,105.43,105.388,105.388,175300004.0
2005-02-21 16:01:00,105.386,105.415,105.386,105.401,195399998.0
2005-02-21 16:02:00,105.412,105.412,105.394,105.401,81599999.0
2005-02-21 16:03:00,105.402,105.412,105.4,105.412,145700006.0
2005-02-21 16:04:00,105.413,105.415,105.4,105.4,189600001.0
2005-02-21 16:05:00,105.397,105.427,105.397,105.408,285900003.0
2005-02-21 16:06:00,105.422,105.431,105.412,105.429,235000000.0
2005-02-21 16:07:00,105.425,105.429,105.403,105.418,248400002.0
2005-02-21 16:08:00,105.427,105.427,105.411,105.411,153300003.0
2005-02-21 16:09:00,105.413,105.417,105.41,105.416,157300003.0
2005-02-21 16:10:00,105.419,105.432,105.418,105.425,236400001.0
2005-02-21 16:11:00,105.422,105.447,105.42,105.442,184999997.0
2005-02-21 16:12:00,105.45,105.453,105.436,105.44,349599999.0
2005-02-21 16:13:00,105.452,105.457,105.444,105.457,171999998.0
2005-02-21 16:14:00,105.456,105.458,105.433,105.458,172100000.0
2005-02-21 16:15:00,105.451,105.476,105.451,105.476,123200000.0
2005-02-21 16:16:00,105.478,105.497,105.476,105.478,251199998.0
2005-02-21 16:17:00,105.488,105.507,105.483,105.499,261800000.0
2005-02-21 16:18:00,105.515,105.519,105.488,105.492,154000002.0
2005-02-21 16:19:00,105.513,105.515,105.496,105.497,373200000.0
2005-02-21 16:20:00,105.51,105.51,105.485,105.496,294300004.0
2005-02-21 16:21:00,105.502,105.502,105.479,105.498,148200002.0
2005-02-21 16:22:00,105.51,105.517,105.5,105.515,250799997.0
2005-02-21 16:23:00,105.515,105.515,105.494,105.511,230999998.0
2005-02-21 16:24:00,105.513,105.513,105.498,105.505,175699997.0
2005-02-21 16:25:00,105.505,105.505,105.488,105.503,178600002.0
2005-02-21 16:26:00,105.491,105.499,105.47,105.484,163000003.0
2005-02-21 16:27:00,105.492,105.511,105.491,105.503,227099996.0
2005-02-21 16:28:00,105.507,105.507,105.481,105.495,252100004.0
2005-02-21 16:29:00,105.506,105.515,105.502,105.506,82000000.0
2005-02-21 16:30:00,105.514,105.519,105.506,105.518,353999991.0
2005-02-21 16:31:00,105.519,105.523,105.515,105.515,230599996.0
2005-02-21 16:32:00,105.506,105.521,105.506,105.509,193500000.0
2005-02-21 16:33:00,105.502,105.509,105.5,105.507,294800005.0
2005-02-21 16:34:00,105.512,105.525,105.509,105.52,449600001.0
2005-02-21 16:35:00,105.538,105.539,105.51,105.519,258600004.0
2005-02-21 16:36:00,105.532,105.548,105.532,105.54,103399999.0
2005-02-21 16:37:00,105.537,105.55,105.532,105.549,182000002.0
2005-02-21 16:38:00,105.56,105.565,105.551,105.562,138000000.0
2005-02-21 16:39:00,105.558,105.564,105.548,105.56,304900003.0
2005-02-21 16:40:00,105.555,105.555,105.532,105.532,157100003.0
2005-02-21 16:41:00,105.53,105.53,105.49,105.524,224600002.0
2005-02-21 16:42:00,105.526,105.538,105.526,105.531,320800005.0
2005-02-21 16:43:00,105.528,105.53,105.515,105.515,261299998.0
2005-02-21 16:44:00,105.527,105.527,105.512,105.524,124100000.0
2005-02-21 16:45:00,105.529,105.54,105.525,105.532,278099997.0
2005-02-21 16:46:00,105.525,105.532,105.508,105.527,257100002.0
2005-02-21 16:47:00,105.534,105.534,105.488,105.528,261800008.0
2005-02-21 16:48:00,105.547,105.549,105.526,105.526,205600004.0
2005-02-21 16:49:00,105.532,105.541,105.532,105.541,242099999.0
2005-02-21 16:50:00,105.543,105.543,105.527,105.527,75400001.0
2005-02-21 16:51:00,105.541,105.541,105.518,105.533,189500000.0
2005-02-21 16:52:00,105.537,105.537,105.526,105.53,469799990.0
2005-02-21 16:53:00,105.52,105.53,105.519,105.53,245099999.0
2005-02-21 16:54:00,105.529,105.529,105.502,105.522,207700004.0
2005-02-21 16:55:00,105.521,105.53,105.49,105.492,285699999.0
2005-02-21 16:56:00,105.515,105.515,105.487,105.495,203500003.0
2005-02-21 16:57:00,105.512,105.517,105.495,105.508,279200008.0
2005-02-21 16:58:00,105.51,105.51,105.465,105.491,407399996.0
2005-02-21 16:59:00,105.504,105.505,105.499,105.505,297199999.0
2005-02-21 17:00:00,105.513,105.513,105.492,105.512,356100006.0
2005-02-21 17:01:00,105.507,105.522,105.505,105.51,358099999.0
2005-02-21 17:02:00,105.511,105.511,105.477,105.499,96000000.0
2005-02-21 17:03:00,105.495,105.505,105.487,105.487,232800001.0
2005-02-21 17:04:00,105.503,105.506,105.494,105.497,240799996.0
2005-02-21 17:05:00,105.502,105.504,105.482,105.484,284599997.0
2005-02-21 17:06:00,105.498,105.527,105.498,105.526,130600002.0
2005-02-21 17:07:00,105.52,105.525,105.512,105.512,162499999.0
2005-02-21 17:08:00,105.505,105.517,105.494,105.494,139900000.0
2005-02-21 17:09:00,105.491,105.491,105.48,105.48,173400001.0
2005-02-21 17:10:00,105.495,105.495,105.468,105.491,296300004.0
2005-02-21 17:11:00,105.494,105.508,105.494,105.5,166900000.0
2005-02-21 17:12:00,105.505,105.516,105.5,105.506,290800004.0
2005-02-21 17:13:00,105.512,105.518,105.505,105.515,425400000.0
2005-02-21 17:14:00,105.516,105.516,105.499,105.499,175000001.0
2005-02-21 17:15:00,105.502,105.509,105.496,105.505,274500000.0
2005-02-21 17:16:00,105.497,105.515,105.495,105.509,212999999.0
2005-02-21 17:17:00,105.51,105.518,105.503,105.516,229600000.0
2005-02-21 17:18:00,105.52,105.523,105.52,105.523,69099998.0
2005-02-21 17:19:00,105.523,105.523,105.496,105.497,245999997.0
2005-02-21 17:20:00,105.504,105.518,105.504,105.515,278999999.0
2005-02-21 17:21:00,105.514,105.529,105.514,105.521,239700001.0
2005-02-21 17:22:00,105.525,105.529,105.511,105.529,118100000.0
2005-02-21 17:23:00,105.505,105.522,105.505,105.514,229300003.0
2005-02-21 17:24:00,105.514,105.514,105.501,105.507,259000001.0
2005-02-21 17:25:00,105.518,105.527,105.518,105.518,231999998.0
2005-02-21 17:26:00,105.523,105.524,105.515,105.524,146599997.0
2005-02-21 17:27:00,105.513,105.515,105.505,105.509,102400001.0
2005-02-21 17:28:00,105.5,105.525,105.5,105.525,281800004.0
2005-02-21 17:29:00,105.523,105.525,105.508,105.523,183400003.0
2005-02-21 17:30:00,105.53,105.53,105.498,105.513,190299999.0
2005-02-21 17:31:00,105.521,105.532,105.521,105.522,303399993.0
2005-02-21 17:32:00,105.52,105.525,105.503,105.519,230600000.0
2005-02-21 17:33:00,105.535,105.545,105.518,105.525,270800002.0
2005-02-21 17:34:00,105.533,105.536,105.503,105.52,262700002.0
2005-02-21 17:35:00,105.543,105.543,105.528,105.528,254500005.0
2005-02-21 17:36:00,105.533,105.55,105.533,105.543,285900004.0
2005-02-21 17:37:00,105.547,105.549,105.534,105.539,269899997.0
2005-02-21 17:38:00,105.538,105.538,105.518,105.531,231299999.0
2005-02-21 17:39:00,105.528,105.528,105.527,105.527,16600000.0
2005-02-21 17:40:00,105.532,105.532,105.523,105.523,167499997.0
2005-02-21 17:41:00,105.518,105.528,105.518,105.52,303400001.0
2005-02-21 17:42:00,105.518,105.518,105.5,105.5,23800000.0
2005-02-21 17:43:00,105.511,105.52,105.498,105.499,128799999.0
2005-02-21 17:44:00,105.508,105.515,105.494,105.507,226100001.0
2005-02-21 17:45:00,105.514,105.527,105.514,105.519,163100001.0
2005-02-21 17:46:00,105.493,105.516,105.493,105.516,121100001.0
2005-02-21 17:47:00,105.513,105.519,105.502,105.502,214499997.0
2005-02-21 17:48:00,105.501,105.507,105.49,105.506,267000004.0
2005-02-21 17:49:00,105.498,105.5,105.484,105.484,276400000.0
2005-02-21 17:50:00,105.494,105.495,105.472,105.472,469100007.0
2005-02-21 17:51:00,105.456,105.492,105.454,105.454,320500005.0
2005-02-21 17:52:00,105.466,105.473,105.452,105.452,191799999.0
2005-02-21 17:53:00,105.47,105.47,105.446,105.446,171499995.0
2005-02-21 17:54:00,105.47,105.475,105.467,105.467,291000001.0
2005-02-21 17:55:00,105.465,105.477,105.465,105.473,233600000.0
2005-02-21 17:56:00,105.473,105.473,105.463,105.467,167500000.0
2005-02-21 17:57:00,105.466,105.466,105.444,105.455,305899999.0
2005-02-21 17:58:00,105.452,105.454,105.43,105.43,97700000.0
2005-02-21 17:59:00,105.425,105.431,105.412,105.412,295500002.0
2005-02-21 18:00:00,105.387,105.42,105.387,105.42,292499997.0
2005-02-21 18:01:00,105.422,105.43,105.412,105.421,1987800024.0
2005-02-21 18:02:00,105.49,105.5,105.49,105.5,1661900008.0
2005-02-21 18:03:00,105.49,105.5,105.49,105.5,1661900008.0
2005-02-21 18:04:00,105.51,105.51,105.49,105.49,1661900008.0
2005-02-21 18:06:00,105.49,105.49,105.48,105.49,1661900008.0
2005-02-21 18:09:00,105.5,105.5,105.5,105.5,1661900008.0
2005-02-21 18:10:00,105.51,105.51,105.5,105.5,1661900008.0
2005-02-21 18:11:00,105.472,105.472,105.445,105.463,1661900008.0
2005-02-21 18:12:00,105.462,105.473,105.461,105.465,1973600000.0
2005-02-21 18:13:00,105.49,105.5,105.49,105.5,1857899991.0
2005-02-21 18:16:00,105.49,105.49,105.49,105.49,1857899991.0
2005-02-21 18:17:00,105.499,105.512,105.491,105.504,1857899991.0
2005-02-21 18:23:00,105.5,105.5,105.5,105.5,2071200005.0
2005-02-21 18:24:00,105.51,105.51,105.51,105.51,2071200005.0
2005-02-21 18:25:00,105.5,105.5,105.49,105.5,2071200005.0
2005-02-21 18:26:00,105.424,105.429,105.402,105.415,2071200005.0
2005-02-21 18:27:00,105.433,105.433,105.414,105.417,1811399998.0
2005-02-21 18:29:00,105.49,105.5,105.49,105.49,1835700002.0
2005-02-21 18:30:00,105.419,105.43,105.402,105.402,1835700002.0
2005-02-21 18:32:00,105.51,105.53,105.51,105.52,2060299992.0
2005-02-21 18:33:00,105.51,105.52,105.51,105.51,2060299992.0
2005-02-21 18:36:00,105.422,105.429,105.396,105.413,2060299992.0
2005-02-21 18:37:00,105.432,105.441,105.431,105.435,1523500006.0
2005-02-21 18:38:00,105.453,105.466,105.45,105.451,1179499995.0
2005-02-21 18:39:00,105.463,105.465,105.442,105.442,763800004.0
2005-02-21 18:40:00,105.455,105.455,105.437,105.439,1516899996.0
2005-02-21 18:41:00,105.445,105.46,105.433,105.433,1674100008.0
2005-02-21 18:42:00,105.44,105.454,105.425,105.444,2042600003.0
2005-02-21 18:43:00,105.452,105.452,105.404,105.425,1123200008.0
2005-02-21 18:44:00,105.431,105.439,105.414,105.426,749099999.0
2005-02-21 18:45:00,105.436,105.444,105.403,105.403,1830500010.0
2005-02-21 18:46:00,105.396,105.403,105.382,105.382,1526800002.0
2005-02-21 18:47:00,105.397,105.423,105.39,105.423,550299998.0
2005-02-21 18:48:00,105.436,105.448,105.433,105.433,833700005.0
2005-02-21 18:49:00,105.435,105.435,105.414,105.414,1152400004.0
2005-02-21 18:50:00,105.425,105.446,105.425,105.431,1826800009.0
2005-02-21 18:51:00,105.438,105.449,105.426,105.441,1931099998.0
2005-02-21 18:52:00,105.456,105.457,105.442,105.442,1725500004.0
2005-02-21 18:53:00,105.452,105.458,105.424,105.431,1370299991.0
2005-02-21 18:54:00,105.455,105.455,105.438,105.438,2086199989.0
2005-02-21 18:55:00,105.447,105.456,105.416,105.437,1455400005.0
2005-02-21 18:56:00,105.456,105.472,105.452,105.467,237799998.0
2005-02-21 18:57:00,105.464,105.477,105.441,105.477,814099999.0
2005-02-21 18:58:00,105.47,105.47,105.457,105.457,1548600004.0
2005-02-21 18:59:00,105.466,105.475,105.463,105.473,1805599997.0
2005-02-21 19:00:00,105.47,105.47,105.442,105.456,940900006.0
2005-02-21 19:01:00,105.457,105.485,105.457,105.476,548300005.0
2005-02-21 19:02:00,105.483,105.499,105.476,105.492,748299991.0
2005-02-21 19:03:00,105.493,105.505,105.479,105.479,1515800007.0
2005-02-21 19:04:00,105.496,105.498,105.49,105.493,1033400000.0
2005-02-21 19:05:00,105.502,105.502,105.477,105.477,647600004.0
2005-02-21 19:06:00,105.484,105.507,105.467,105.474,1104800011.0
2005-02-21 19:07:00,105.52,105.52,105.5,105.51,1836900012.0
2005-02-21 19:08:00,105.487,105.487,105.461,105.48,1836900012.0
2005-02-21 19:09:00,105.482,105.493,105.457,105.457,776099997.0
2005-02-21 19:10:00,105.494,105.507,105.479,105.507,797100002.0
2005-02-21 19:11:00,105.52,105.52,105.47,105.492,748499995.0
2005-02-21 19:12:00,105.522,105.522,105.476,105.476,1015800012.0
2005-02-21 19:13:00,105.495,105.495,105.479,105.479,730999991.0
2005-02-21 19:14:00,105.468,105.483,105.464,105.483,847400007.0
2005-02-21 19:15:00,105.484,105.515,105.484,105.515,1960599985.0
2005-02-21 19:16:00,105.489,105.49,105.476,105.485,713099996.0
2005-02-21 19:17:00,105.479,105.508,105.471,105.508,1170699998.0
2005-02-21 19:18:00,105.505,105.505,105.477,105.477,826200003.0
2005-02-21 19:19:00,105.486,105.486,105.455,105.478,1662699983.0
2005-02-21 19:20:00,105.483,105.507,105.469,105.507,813699996.0
2005-02-21 19:21:00,105.512,105.512,105.468,105.507,1522099996.0
2005-02-21 19:22:00,105.493,105.493,105.442,105.47,806399997.0
2005-02-21 19:23:00,105.5,105.51,105.5,105.51,1632200008.0
2005-02-21 19:24:00,105.518,105.518,105.479,105.49,1632200008.0
2005-02-21 19:25:00,105.486,105.507,105.485,105.485,1459700001.0
2005-02-21 19:27:00,105.498,105.498,105.477,105.485,1907000020.0
2005-02-21 19:28:00,105.487,105.5,105.479,105.491,1044799999.0
2005-02-21 19:29:00,105.503,105.503,105.487,105.487,687699999.0
2005-02-21 19:30:00,105.498,105.498,105.456,105.482,930799991.0
2005-02-21 19:31:00,105.49,105.503,105.489,105.497,1412699990.0
2005-02-21 19:32:00,105.51,105.531,105.497,105.514,1846199987.0
2005-02-21 19:33:00,105.512,105.512,105.498,105.5,970399997.0
2005-02-21 19:34:00,105.512,105.512,105.497,105.497,1116600006.0
2005-02-21 19:35:00,105.513,105.527,105.48,105.513,1225300006.0
2005-02-21 19:36:00,105.503,105.509,105.478,105.489,591700005.0
2005-02-21 19:37:00,105.491,105.502,105.485,105.485,294299999.0
2005-02-21 19:38:00,105.499,105.499,105.464,105.464,763700003.0
2005-02-21 19:39:00,105.487,105.492,105.476,105.492,1169099997.0
2005-02-21 19:40:00,105.488,105.497,105.44,105.486,837700007.0
2005-02-21 19:41:00,105.485,105.485,105.455,105.483,1157500004.0
2005-02-21 19:42:00,105.508,105.511,105.48,105.505,804599988.0
2005-02-21 19:43:00,105.502,105.502,105.492,105.498,324299995.0
2005-02-21 19:44:00,105.498,105.521,105.481,105.521,991000005.0
2005-02-21 19:45:00,105.495,105.504,105.487,105.487,692199994.0
2005-02-21 19:46:00,105.499,105.514,105.499,105.51,1280400006.0
2005-02-21 19:47:00,105.509,105.511,105.497,105.497,540400008.0
2005-02-21 19:48:00,105.488,105.494,105.478,105.489,1705499994.0
2005-02-21 19:49:00,105.484,105.507,105.484,105.487,906200006.0
2005-02-21 19:50:00,105.492,105.492,105.477,105.492,834899994.0
2005-02-21 19:51:00,105.485,105.501,105.468,105.501,895500000.0
2005-02-21 19:52:00,105.51,105.51,105.473,105.492,939799999.0
2005-02-21 19:53:00,105.479,105.51,105.473,105.51,1202100003.0
2005-02-21 19:54:00,105.485,105.485,105.48,105.485,1327500000.0
2005-02-21 19:55:00,105.502,105.503,105.467,105.477,773899994.0
2005-02-21 19:56:00,105.493,105.495,105.476,105.495,939599997.0
2005-02-21 19:57:00,105.478,105.501,105.478,105.479,818700005.0
2005-02-21 19:58:00,105.48,105.499,105.48,105.499,1617599990.0
2005-02-21 19:59:00,105.505,105.513,105.497,105.513,993099990.0
2005-02-21 20:00:00,105.496,105.508,105.475,105.475,499900000.0
2005-02-21 20:01:00,105.498,105.502,105.465,105.47,513400008.0
2005-02-21 20:02:00,105.49,105.496,105.48,105.48,1373399998.0
2005-02-21 20:03:00,105.513,105.513,105.498,105.498,688499995.0
2005-02-21 20:04:00,105.501,105.501,105.48,105.489,683400001.0
2005-02-21 20:05:00,105.491,105.501,105.484,105.495,1008799999.0
2005-02-21 20:06:00,105.494,105.508,105.482,105.505,1806400007.0
2005-02-21 20:07:00,105.5,105.512,105.497,105.498,713999991.0
2005-02-21 20:08:00,105.5,105.511,105.493,105.505,714300003.0
2005-02-21 20:09:00,105.503,105.524,105.492,105.517,924299989.0
2005-02-21 20:10:00,105.479,105.51,105.479,105.489,996300011.0
2005-02-21 20:11:00,105.501,105.52,105.493,105.497,2009299995.0
2005-02-21 20:13:00,105.501,105.521,105.5,105.511,830000001.0
2005-02-21 20:14:00,105.525,105.527,105.5,105.517,895699996.0
2005-02-21 20:15:00,105.505,105.528,105.502,105.51,1282000004.0
2005-02-21 20:16:00,105.516,105.516,105.49,105.506,802099995.0
2005-02-21 20:17:00,105.522,105.539,105.502,105.507,1010899996.0
2005-02-21 20:18:00,105.493,105.518,105.493,105.508,220000001.0
2005-02-21 20:19:00,105.512,105.517,105.482,105.495,1069600007.0
2005-02-21 20:20:00,105.509,105.512,105.498,105.498,973400014.0
2005-02-21 20:21:00,105.502,105.502,105.486,105.497,1559899997.0
2005-02-21 20:22:00,105.516,105.525,105.497,105.525,1196800008.0
2005-02-21 20:23:00,105.505,105.511,105.486,105.511,880600008.0
2005-02-21 20:24:00,105.53,105.53,105.5,105.5,803299999.0
2005-02-21 20:25:00,105.489,105.508,105.487,105.491,1132099996.0
2005-02-21 20:26:00,105.482,105.51,105.482,105.502,836499999.0
2005-02-21 20:27:00,105.495,105.517,105.482,105.489,1234500007.0
2005-02-21 20:28:00,105.519,105.519,105.478,105.515,1865999998.0
2005-02-21 20:32:00,105.522,105.522,105.489,105.495,2106999995.0
2005-02-21 20:33:00,105.502,105.502,105.488,105.495,930700012.0
2005-02-21 20:34:00,105.48,105.489,105.465,105.469,499299999.0
2005-02-21 20:35:00,105.493,105.501,105.477,105.501,757200009.0
2005-02-21 20:36:00,105.501,105.501,105.479,105.501,340800002.0
2005-02-21 20:37:00,105.501,105.501,105.46,105.46,430899997.0
2005-02-21 20:38:00,105.482,105.482,105.454,105.473,1046800004.0
2005-02-21 20:39:00,105.484,105.484,105.471,105.475,1009499993.0
2005-02-21 20:41:00,105.505,105.508,105.492,105.505,838799999.0
2005-02-21 20:42:00,105.489,105.499,105.475,105.49,943400013.0
2005-02-21 20:43:00,105.49,105.502,105.49,105.495,1522900001.0
2005-02-21 20:44:00,105.501,105.501,105.459,105.459,1582299994.0
2005-02-21 20:45:00,105.48,105.48,105.443,105.468,1357400010.0
2005-02-21 20:46:00,105.48,105.48,105.456,105.474,1366099987.0
2005-02-21 20:47:00,105.493,105.493,105.482,105.493,1912700002.0
2005-02-21 20:48:00,105.491,105.491,105.449,105.449,1318700016.0
2005-02-21 20:49:00,105.463,105.489,105.463,105.47,1256699987.0
2005-02-21 20:50:00,105.454,105.473,105.454,105.468,1431999994.0
2005-02-21 20:51:00,105.47,105.479,105.461,105.475,662500009.0
2005-02-21 20:52:00,105.483,105.483,105.459,105.459,209900000.0
2005-02-21 20:53:00,105.476,105.485,105.467,105.467,1382999989.0
2005-02-21 20:54:00,105.488,105.509,105.456,105.467,538600006.0
2005-02-21 20:55:00,105.475,105.479,105.448,105.47,1598299996.0
2005-02-21 20:56:00,105.478,105.498,105.471,105.476,614699999.0
2005-02-21 20:57:00,105.488,105.496,105.471,105.479,1370799998.0
2005-02-21 20:58:00,105.53,105.54,105.53,105.54,1508300003.0
2005-02-21 20:59:00,105.53,105.54,105.53,105.53,1508300003.0
2005-02-21 21:00:00,105.55,105.55,105.53,105.53,1508300003.0
2005-02-21 21:01:00,105.475,105.498,105.466,105.488,1508300003.0
2005-02-21 21:02:00,105.484,105.502,105.484,105.496,1107300003.0
2005-02-21 21:03:00,105.507,105.513,105.493,105.506,1093300001.0
2005-02-21 21:04:00,105.52,105.524,105.497,105.497,348499999.0
2005-02-21 21:05:00,105.496,105.511,105.49,105.499,718799999.0
2005-02-21 21:06:00,105.53,105.532,105.51,105.528,1023400004.0
2005-02-21 21:07:00,105.512,105.537,105.495,105.509,1461900009.0
2005-02-21 21:08:00,105.498,105.512,105.497,105.512,589000001.0
2005-02-21 21:09:00,105.517,105.538,105.509,105.519,317800002.0
2005-02-21 21:10:00,105.54,105.54,105.494,105.494,412199999.0
2005-02-21 21:11:00,105.505,105.505,105.475,105.475,325700000.0
2005-02-21 21:12:00,105.517,105.524,105.512,105.513,401200005.0
2005-02-21 21:13:00,105.505,105.518,105.505,105.517,719600000.0
2005-02-21 21:14:00,105.523,105.523,105.508,105.517,1370300004.0
2005-02-21 21:15:00,105.506,105.506,105.47,105.49,1504699999.0
2005-02-21 21:16:00,105.5,105.51,105.466,105.507,977400000.0
2005-02-21 21:17:00,105.515,105.515,105.505,105.508,1847299996.0
2005-02-21 21:18:00,105.514,105.514,105.475,105.475,968999999.0
2005-02-21 21:19:00,105.518,105.52,105.5,105.506,1266900008.0
2005-02-21 21:20:00,105.516,105.538,105.5,105.5,1382600013.0
2005-02-21 21:21:00,105.499,105.528,105.499,105.519,918299988.0
2005-02-21 21:22:00,105.517,105.517,105.489,105.503,1826600018.0
2005-02-21 21:23:00,105.486,105.508,105.481,105.505,1065500004.0
2005-02-21 21:24:00,105.493,105.497,105.475,105.475,1740700007.0
2005-02-21 21:25:00,105.489,105.503,105.488,105.498,1816300000.0
2005-02-21 21:26:00,105.505,105.505,105.485,105.485,926699993.0
2005-02-21 21:27:00,105.496,105.505,105.467,105.505,686700012.0
2005-02-21 21:28:00,105.5,105.516,105.491,105.503,475200001.0
2005-02-21 21:29:00,105.505,105.507,105.484,105.497,790099996.0
2005-02-21 21:30:00,105.507,105.507,105.481,105.5,817399998.0
2005-02-21 21:31:00,105.507,105.515,105.507,105.515,110399998.0
2005-02-21 21:32:00,105.52,105.52,105.482,105.503,786499998.0
2005-02-21 21:33:00,105.5,105.502,105.483,105.502,477300010.0
2005-02-21 21:34:00,105.493,105.502,105.482,105.482,413900000.0
2005-02-21 21:35:00,105.519,105.519,105.483,105.483,430099995.0
2005-02-21 21:36:00,105.516,105.516,105.482,105.482,402500007.0
2005-02-21 21:37:00,105.499,105.499,105.484,105.484,400300004.0
2005-02-21 21:38:00,105.504,105.504,105.482,105.482,177000002.0
2005-02-21 21:39:00,105.5,105.517,105.49,105.49,528200000.0
2005-02-21 21:40:00,105.506,105.516,105.5,105.51,579600004.0
2005-02-21 21:41:00,105.513,105.529,105.509,105.514,640800008.0
2005-02-21 21:42:00,105.535,105.535,105.498,105.515,890499984.0
2005-02-21 21:43:00,105.505,105.519,105.502,105.517,369499999.0
2005-02-21 21:44:00,105.544,105.544,105.499,105.499,1405900004.0
2005-02-21 21:45:00,105.515,105.531,105.498,105.498,493500001.0
2005-02-21 21:46:00,105.515,105.516,105.486,105.505,832099999.0
2005-02-21 21:47:00,105.484,105.512,105.471,105.482,562700007.0
2005-02-21 21:48:00,105.484,105.498,105.484,105.486,1009099999.0
2005-02-21 21:49:00,105.499,105.517,105.499,105.508,326800000.0
2005-02-21 21:50:00,105.507,105.523,105.507,105.523,313400002.0
2005-02-21 21:51:00,105.523,105.529,105.48,105.48,500799999.0
2005-02-21 21:52:00,105.482,105.508,105.481,105.493,158099997.0
2005-02-21 21:53:00,105.51,105.51,105.478,105.503,272599999.0
2005-02-21 21:54:00,105.487,105.52,105.487,105.52,788100001.0
2005-02-21 21:55:00,105.517,105.517,105.49,105.491,211400000.0
2005-02-21 21:56:00,105.49,105.514,105.49,105.503,694999999.0
2005-02-21 21:57:00,105.498,105.518,105.494,105.494,386000001.0
2005-02-21 21:58:00,105.503,105.535,105.503,105.523,170099996.0
2005-02-21 21:59:00,105.552,105.559,105.514,105.514,520099995.0
2005-02-21 22:00:00,105.557,105.557,105.514,105.514,874700002.0
2005-02-21 22:01:00,105.53,105.556,105.51,105.545,1189599985.0
2005-02-21 22:02:00,105.558,105.564,105.536,105.536,816099993.0
2005-02-21 22:03:00,105.566,105.566,105.542,105.565,251599998.0
2005-02-21 22:04:00,105.552,105.579,105.54,105.552,756100009.0
2005-02-21 22:05:00,105.548,105.581,105.548,105.581,189199999.0
2005-02-21 22:06:00,105.57,105.57,105.552,105.557,100999999.0
2005-02-21 22:07:00,105.542,105.56,105.542,105.56,448400002.0
2005-02-21 22:08:00,105.568,105.573,105.563,105.565,352000004.0
2005-02-21 22:09:00,105.571,105.571,105.543,105.543,168500001.0
2005-02-21 22:10:00,105.563,105.564,105.544,105.56,165100004.0
2005-02-21 22:11:00,105.537,105.561,105.537,105.561,766000000.0
2005-02-21 22:12:00,105.561,105.571,105.538,105.571,286600005.0
2005-02-21 22:13:00,105.56,105.572,105.549,105.572,274500004.0
2005-02-21 22:14:00,105.582,105.585,105.563,105.574,363199999.0
2005-02-21 22:15:00,105.58,105.585,105.578,105.585,211799999.0
2005-02-21 22:16:00,105.579,105.579,105.555,105.555,644100003.0
2005-02-21 22:17:00,105.577,105.577,105.565,105.569,322699993.0
2005-02-21 22:18:00,105.569,105.573,105.543,105.545,343099996.0
2005-02-21 22:19:00,105.556,105.56,105.547,105.547,372100006.0
2005-02-21 22:20:00,105.561,105.568,105.553,105.568,120200001.0
2005-02-21 22:21:00,105.56,105.572,105.552,105.559,348799991.0
2005-02-21 22:22:00,105.56,105.567,105.555,105.558,144199999.0
2005-02-21 22:23:00,105.559,105.583,105.559,105.583,203500000.0
2005-02-21 22:24:00,105.573,105.587,105.53,105.53,485300001.0
2005-02-21 22:25:00,105.573,105.573,105.56,105.567,161799996.0
2005-02-21 22:26:00,105.577,105.585,105.561,105.585,260500001.0
2005-02-21 22:27:00,105.591,105.591,105.557,105.559,926099999.0
2005-02-21 22:28:00,105.573,105.573,105.557,105.566,300800001.0
2005-02-21 22:29:00,105.571,105.572,105.553,105.553,217400003.0
2005-02-21 22:30:00,105.553,105.563,105.551,105.551,257099997.0
2005-02-21 22:31:00,105.544,105.554,105.542,105.542,157900000.0
2005-02-21 22:32:00,105.568,105.575,105.549,105.575,356000003.0
2005-02-21 22:33:00,105.582,105.582,105.563,105.563,858000004.0
2005-02-21 22:34:00,105.573,105.573,105.554,105.57,948400002.0
2005-02-21 22:35:00,105.568,105.575,105.559,105.575,244600000.0
2005-02-21 22:36:00,105.555,105.576,105.555,105.57,929900005.0
2005-02-21 22:37:00,105.573,105.584,105.573,105.581,62700000.0
2005-02-21 22:38:00,105.582,105.582,105.565,105.565,194800000.0
2005-02-21 22:39:00,105.575,105.586,105.572,105.572,345100002.0
2005-02-21 22:40:00,105.577,105.577,105.564,105.564,697099997.0
2005-02-21 22:41:00,105.555,105.579,105.555,105.579,157500001.0
2005-02-21 22:42:00,105.579,105.587,105.576,105.582,217099998.0
2005-02-21 22:43:00,105.586,105.59,105.58,105.581,302699999.0
2005-02-21 22:44:00,105.579,105.579,105.565,105.565,307500001.0
2005-02-21 22:45:00,105.582,105.582,105.567,105.575,458900007.0
2005-02-21 22:46:00,105.573,105.583,105.573,105.573,381000008.0
2005-02-21 22:47:00,105.582,105.582,105.566,105.575,229099998.0
2005-02-21 22:48:00,105.58,105.585,105.57,105.57,423300002.0
2005-02-21 22:49:00,105.577,105.578,105.565,105.578,374800005.0
2005-02-21 22:50:00,105.575,105.584,105.568,105.57,314700003.0
2005-02-21 22:51:00,105.578,105.579,105.572,105.573,252599996.0
2005-02-21 22:52:00,105.572,105.585,105.572,105.575,311499996.0
2005-02-21 22:53:00,105.574,105.587,105.571,105.573,467100003.0
2005-02-21 22:54:00,105.565,105.57,105.56,105.57,255600002.0
2005-02-21 22:55:00,105.585,105.587,105.567,105.587,363100002.0
2005-02-21 22:56:00,105.573,105.573,105.539,105.539,291900000.0
2005-02-21 22:57:00,105.576,105.586,105.545,105.547,458499995.0
2005-02-21 22:58:00,105.564,105.573,105.558,105.573,219999993.0
2005-02-21 22:59:00,105.546,105.546,105.526,105.527,370900001.0
2005-02-21 23:00:00,105.535,105.565,105.533,105.537,227999999.0
2005-02-21 23:01:00,105.575,105.575,105.567,105.57,142099997.0
2005-02-21 23:02:00,105.578,105.578,105.558,105.56,178499999.0
2005-02-21 23:03:00,105.552,105.56,105.543,105.544,236499998.0
2005-02-21 23:04:00,105.573,105.573,105.541,105.541,276000000.0
2005-02-21 23:05:00,105.552,105.555,105.548,105.548,247100006.0
2005-02-21 23:06:00,105.57,105.575,105.546,105.55,195400004.0
2005-02-21 23:07:00,105.538,105.564,105.538,105.552,201500000.0
2005-02-21 23:08:00,105.565,105.573,105.55,105.573,417800003.0
2005-02-21 23:09:00,105.56,105.573,105.56,105.573,104200004.0
2005-02-21 23:10:00,105.578,105.581,105.573,105.58,402599994.0
2005-02-21 23:11:00,105.588,105.59,105.568,105.568,224700006.0
2005-02-21 23:12:00,105.563,105.588,105.563,105.588,164500001.0
2005-02-21 23:13:00,105.585,105.59,105.565,105.565,246499997.0
2005-02-21 23:14:00,105.565,105.582,105.565,105.567,158699997.0
2005-02-21 23:15:00,105.558,105.587,105.558,105.586,148900005.0
2005-02-21 23:16:00,105.58,105.592,105.58,105.581,159299999.0
2005-02-21 23:17:00,105.575,105.585,105.563,105.563,269199997.0
2005-02-21 23:18:00,105.577,105.593,105.571,105.576,138000001.0
2005-02-21 23:19:00,105.596,105.604,105.593,105.593,232399995.0
2005-02-21 23:20:00,105.582,105.585,105.56,105.56,164499995.0
2005-02-21 23:21:00,105.574,105.574,105.536,105.545,243099997.0
2005-02-21 23:22:00,105.535,105.559,105.535,105.557,282600003.0
2005-02-21 23:23:00,105.56,105.567,105.55,105.56,199900003.0
2005-02-21 23:24:00,105.569,105.569,105.558,105.558,88699998.0
2005-02-21 23:25:00,105.563,105.563,105.552,105.556,134300001.0
2005-02-21 23:26:00,105.567,105.577,105.567,105.577,251700004.0
2005-02-21 23:27:00,105.579,105.579,105.557,105.559,289300004.0
2005-02-21 23:28:00,105.572,105.58,105.572,105.579,133599997.0
2005-02-21 23:29:00,105.576,105.579,105.534,105.534,138199999.0
2005-02-21 23:30:00,105.558,105.564,105.537,105.545,145700003.0
2005-02-21 23:31:00,105.558,105.572,105.557,105.572,244099996.0
2005-02-21 23:32:00,105.55,105.581,105.55,105.581,306100001.0
2005-02-21 23:33:00,105.57,105.57,105.553,105.558,262100000.0
2005-02-21 23:34:00,105.574,105.574,105.551,105.564,167999999.0
2005-02-21 23:35:00,105.57,105.577,105.556,105.556,210200005.0
2005-02-21 23:36:00,105.565,105.569,105.551,105.569,219900005.0
2005-02-21 23:37:00,105.564,105.571,105.558,105.558,134600001.0
2005-02-21 23:38:00,105.565,105.571,105.562,105.563,226299997.0
2005-02-21 23:39:00,105.572,105.575,105.572,105.575,74499997.0
2005-02-21 23:40:00,105.577,105.588,105.57,105.577,402500001.0
2005-02-21 23:41:00,105.578,105.584,105.568,105.584,227700002.0
2005-02-21 23:42:00,105.583,105.583,105.57,105.581,236600000.0
2005-02-21 23:43:00,105.56,105.571,105.554,105.56,240599998.0
2005-02-21 23:44:00,105.555,105.571,105.553,105.553,336299996.0
2005-02-21 23:45:00,105.568,105.568,105.541,105.554,370999996.0
2005-02-21 23:46:00,105.57,105.57,105.524,105.524,403400003.0
2005-02-21 23:47:00,105.549,105.559,105.527,105.551,292299999.0
2005-02-21 23:48:00,105.552,105.561,105.534,105.545,212799998.0
2005-02-21 23:49:00,105.565,105.565,105.557,105.56,272000002.0
2005-02-21 23:50:00,105.554,105.556,105.53,105.53,109500001.0
2005-02-21 23:51:00,105.54,105.54,105.522,105.522,184000006.0
2005-02-21 23:52:00,105.547,105.547,105.527,105.528,154600001.0
2005-02-21 23:53:00,105.54,105.543,105.532,105.542,326299998.0
2005-02-21 23:54:00,105.542,105.545,105.537,105.537,195500006.0
2005-02-21 23:55:00,105.545,105.553,105.545,105.549,89999999.0
2005-02-21 23:56:00,105.553,105.557,105.541,105.542,244900001.0
2005-02-21 23:57:00,105.555,105.565,105.546,105.565,220599997.0
2005-02-21 23:58:00,105.57,105.57,105.556,105.556,200899999.0
2005-02-21 23:59:00,105.548,105.559,105.538,105.538,214099999.0
2005-02-22 00:00:00,105.553,105.56,105.541,105.541,272199996.0
2005-02-22 00:01:00,105.535,105.549,105.531,105.531,199699999.0
2005-02-22 00:02:00,105.516,105.529,105.509,105.526,172400003.0
2005-02-22 00:03:00,105.512,105.521,105.499,105.499,140300000.0
2005-02-22 00:04:00,105.504,105.524,105.504,105.51,268900006.0
2005-02-22 00:05:00,105.539,105.539,105.489,105.495,121600001.0
2005-02-22 00:06:00,105.518,105.518,105.485,105.495,142200001.0
2005-02-22 00:07:00,105.502,105.514,105.502,105.51,195500002.0
2005-02-22 00:08:00,105.5,105.513,105.49,105.49,211700000.0
2005-02-22 00:09:00,105.505,105.527,105.5,105.5,221200000.0
2005-02-22 00:10:00,105.518,105.541,105.518,105.541,151700001.0
2005-02-22 00:11:00,105.538,105.539,105.528,105.537,406500000.0
2005-02-22 00:12:00,105.538,105.541,105.535,105.538,128799999.0
2005-02-22 00:13:00,105.539,105.545,105.534,105.543,379000003.0
2005-02-22 00:14:00,105.532,105.532,105.511,105.518,235299999.0
2005-02-22 00:15:00,105.548,105.548,105.51,105.512,40300000.0
2005-02-22 00:16:00,105.51,105.527,105.509,105.514,218600002.0
2005-02-22 00:17:00,105.5,105.523,105.5,105.523,208500005.0
2005-02-22 00:18:00,105.496,105.523,105.487,105.523,47300000.0
2005-02-22 00:19:00,105.51,105.529,105.496,105.522,334499996.0
2005-02-22 00:20:00,105.518,105.518,105.487,105.489,154400003.0
2005-02-22 00:21:00,105.521,105.532,105.521,105.526,289800000.0
2005-02-22 00:22:00,105.506,105.516,105.493,105.498,311799997.0
2005-02-22 00:23:00,105.525,105.528,105.503,105.503,199899998.0
2005-02-22 00:24:00,105.532,105.532,105.508,105.528,182899998.0
2005-02-22 00:25:00,105.525,105.547,105.525,105.547,117300000.0
2005-02-22 00:26:00,105.545,105.549,105.513,105.513,276599994.0
2005-02-22 00:27:00,105.528,105.534,105.525,105.525,67900000.0
2005-02-22 00:28:00,105.508,105.534,105.508,105.518,196900004.0
2005-02-22 00:29:00,105.543,105.543,105.519,105.519,199200000.0
2005-02-22 00:30:00,105.528,105.543,105.525,105.543,182699999.0
2005-02-22 00:31:00,105.54,105.554,105.54,105.545,151399997.0
2005-02-22 00:32:00,105.535,105.535,105.525,105.525,166199996.0
2005-02-22 00:33:00,105.542,105.543,105.531,105.543,251200004.0
2005-02-22 00:34:00,105.544,105.551,105.53,105.551,76300001.0
2005-02-22 00:35:00,105.544,105.544,105.524,105.527,353500004.0
2005-02-22 00:36:00,105.52,105.525,105.499,105.499,221899998.0
2005-02-22 00:37:00,105.51,105.513,105.489,105.507,347199993.0
2005-02-22 00:38:00,105.515,105.515,105.479,105.479,114899999.0
2005-02-22 00:39:00,105.488,105.509,105.488,105.49,272599996.0
2005-02-22 00:40:00,105.507,105.507,105.479,105.481,196799996.0
2005-02-22 00:41:00,105.51,105.512,105.5,105.512,201400002.0
2005-02-22 00:42:00,105.5,105.506,105.488,105.502,270800000.0
2005-02-22 00:43:00,105.513,105.513,105.483,105.505,326900006.0
2005-02-22 00:44:00,105.495,105.495,105.486,105.488,326300006.0
2005-02-22 00:45:00,105.493,105.503,105.483,105.503,184500003.0
2005-02-22 00:46:00,105.513,105.513,105.503,105.508,169899998.0
2005-02-22 00:47:00,105.514,105.514,105.506,105.507,198400002.0
2005-02-22 00:48:00,105.512,105.512,105.502,105.508,196199999.0
2005-02-22 00:49:00,105.507,105.515,105.507,105.515,121899997.0
2005-02-22 00:50:00,105.505,105.511,105.485,105.493,230800000.0
2005-02-22 00:51:00,105.506,105.506,105.481,105.481,202000001.0
2005-02-22 00:52:00,105.493,105.499,105.472,105.472,386600001.0
2005-02-22 00:53:00,105.495,105.495,105.443,105.443,222899996.0
2005-02-22 00:54:00,105.465,105.471,105.442,105.442,145400001.0
2005-02-22 00:55:00,105.435,105.447,105.435,105.439,152899999.0
2005-02-22 00:56:00,105.443,105.443,105.413,105.413,88800000.0
2005-02-22 00:57:00,105.415,105.425,105.405,105.405,373799998.0
2005-02-22 00:58:00,105.417,105.42,105.406,105.408,245100004.0
2005-02-22 00:59:00,105.425,105.441,105.421,105.434,234100004.0
2005-02-22 01:00:00,105.432,105.438,105.427,105.427,329500007.0
2005-02-22 01:01:00,105.422,105.434,105.415,105.431,413899999.0
2005-02-22 01:02:00,105.415,105.439,105.415,105.417,276899997.0
2005-02-22 01:03:00,105.431,105.441,105.411,105.411,336400002.0
2005-02-22 01:04:00,105.442,105.443,105.428,105.442,225200004.0
2005-02-22 01:05:00,105.462,105.469,105.44,105.453,286399995.0
2005-02-22 01:06:00,105.46,105.475,105.455,105.46,231600004.0
2005-02-22 01:07:00,105.475,105.488,105.471,105.486,136100001.0
2005-02-22 01:08:00,105.489,105.494,105.467,105.467,50500000.0
2005-02-22 01:09:00,105.472,105.484,105.472,105.472,181799999.0
2005-02-22 01:10:00,105.468,105.48,105.463,105.463,274600003.0
2005-02-22 01:11:00,105.467,105.486,105.467,105.469,212899999.0
2005-02-22 01:12:00,105.453,105.453,105.421,105.429,199500000.0
2005-02-22 01:13:00,105.442,105.442,105.398,105.406,208899999.0
2005-02-22 01:14:00,105.417,105.419,105.406,105.408,171100002.0
2005-02-22 01:15:00,105.431,105.431,105.419,105.428,320200003.0
2005-02-22 01:16:00,105.43,105.432,105.417,105.423,189400003.0
2005-02-22 01:17:00,105.424,105.438,105.417,105.437,297799997.0
2005-02-22 01:18:00,105.42,105.428,105.42,105.426,179600000.0
2005-02-22 01:19:00,105.408,105.43,105.408,105.43,237100004.0
2005-02-22 01:20:00,105.439,105.439,105.415,105.43,325000003.0
2005-02-22 01:21:00,105.415,105.415,105.408,105.408,97799997.0
2005-02-22 01:22:00,105.422,105.434,105.413,105.413,374100002.0
2005-02-22 01:23:00,105.447,105.449,105.429,105.429,110700002.0
2005-02-22 01:24:00,105.429,105.436,105.41,105.413,189000002.0
2005-02-22 01:25:00,105.415,105.42,105.385,105.394,146800003.0
2005-02-22 01:26:00,105.4,105.406,105.387,105.389,178099998.0
2005-02-22 01:27:00,105.411,105.425,105.4,105.425,326799993.0
2005-02-22 01:28:00,105.4,105.427,105.4,105.427,240300003.0
2005-02-22 01:29:00,105.403,105.428,105.397,105.428,255500000.0
2005-02-22 01:30:00,105.393,105.409,105.393,105.4,300100001.0
2005-02-22 01:31:00,105.415,105.429,105.415,105.429,268100003.0
2005-02-22 01:32:00,105.433,105.433,105.402,105.421,190300000.0
2005-02-22 01:33:00,105.404,105.441,105.404,105.441,193500003.0
2005-02-22 01:34:00,105.402,105.42,105.402,105.409,399200002.0
2005-02-22 01:35:00,105.432,105.448,105.416,105.448,191900002.0
2005-02-22 01:36:00,105.437,105.455,105.435,105.44,220300005.0
2005-02-22 01:37:00,105.442,105.461,105.442,105.457,325300000.0
2005-02-22 01:38:00,105.475,105.48,105.455,105.48,166399998.0
2005-02-22 01:39:00,105.438,105.44,105.434,105.436,275500001.0
2005-02-22 01:40:00,105.455,105.455,105.431,105.431,178199998.0
2005-02-22 01:41:00,105.45,105.455,105.434,105.434,172200005.0
2005-02-22 01:42:00,105.425,105.439,105.422,105.436,268999997.0
2005-02-22 01:43:00,105.415,105.426,105.409,105.415,210099994.0
2005-02-22 01:44:00,105.435,105.435,105.408,105.41,285700004.0
2005-02-22 01:45:00,105.407,105.413,105.404,105.413,363600000.0
2005-02-22 01:46:00,105.412,105.424,105.411,105.411,79400001.0
2005-02-22 01:47:00,105.424,105.432,105.411,105.412,229999994.0
2005-02-22 01:48:00,105.428,105.439,105.428,105.432,148499999.0
2005-02-22 01:49:00,105.447,105.447,105.438,105.442,75199998.0
2005-02-22 01:50:00,105.448,105.453,105.414,105.414,356499995.0
2005-02-22 01:51:00,105.44,105.44,105.423,105.43,120899998.0
2005-02-22 01:52:00,105.448,105.45,105.425,105.43,173799999.0
2005-02-22 01:53:00,105.437,105.441,105.43,105.43,283499993.0
2005-02-22 01:54:00,105.425,105.435,105.415,105.435,195799998.0
2005-02-22 01:55:00,105.45,105.45,105.412,105.425,228600004.0
2005-02-22 01:56:00,105.425,105.426,105.414,105.414,209999995.0
2005-02-22 01:57:00,105.4,105.418,105.399,105.407,270800002.0
2005-02-22 01:58:00,105.408,105.418,105.408,105.418,39300000.0
2005-02-22 01:59:00,105.42,105.426,105.407,105.407,252500001.0
2005-02-22 02:00:00,105.418,105.431,105.415,105.43,99499998.0
2005-02-22 02:01:00,105.433,105.444,105.427,105.429,335799999.0
2005-02-22 02:02:00,105.448,105.45,105.433,105.445,378700000.0
2005-02-22 02:03:00,105.443,105.475,105.443,105.462,239699994.0
2005-02-22 02:04:00,105.466,105.487,105.456,105.481,220899997.0
2005-02-22 02:05:00,105.483,105.507,105.483,105.507,273600003.0
2005-02-22 02:06:00,105.511,105.511,105.484,105.484,152000002.0
2005-02-22 02:07:00,105.497,105.505,105.49,105.491,358400002.0
2005-02-22 02:08:00,105.518,105.52,105.485,105.485,173800004.0
2005-02-22 02:09:00,105.502,105.511,105.49,105.511,313399994.0
2005-02-22 02:10:00,105.5,105.504,105.487,105.504,303599997.0
2005-02-22 02:11:00,105.493,105.498,105.489,105.492,136499998.0
2005-02-22 02:12:00,105.503,105.503,105.492,105.502,305700005.0
2005-02-22 02:13:00,105.51,105.512,105.506,105.508,370799996.0
2005-02-22 02:14:00,105.502,105.511,105.502,105.502,232800005.0
2005-02-22 02:15:00,105.505,105.505,105.475,105.475,222100002.0
2005-02-22 02:16:00,105.51,105.517,105.5,105.503,316899997.0
2005-02-22 02:17:00,105.517,105.517,105.504,105.508,65700002.0
2005-02-22 02:18:00,105.514,105.522,105.498,105.498,239600006.0
2005-02-22 02:19:00,105.503,105.506,105.492,105.492,229099998.0
2005-02-22 02:20:00,105.496,105.506,105.484,105.484,347600006.0
2005-02-22 02:21:00,105.492,105.494,105.48,105.494,98700002.0
2005-02-22 02:22:00,105.496,105.51,105.486,105.51,231299998.0
2005-02-22 02:23:00,105.507,105.507,105.49,105.497,348300004.0
2005-02-22 02:24:00,105.507,105.507,105.498,105.5,279500000.0
2005-02-22 02:25:00,105.505,105.516,105.498,105.512,585299990.0
2005-02-22 02:26:00,105.523,105.523,105.506,105.515,272999998.0
2005-02-22 02:27:00,105.527,105.527,105.512,105.512,165199998.0
2005-02-22 02:28:00,105.508,105.518,105.503,105.515,452600004.0
2005-02-22 02:29:00,105.518,105.532,105.518,105.527,229200003.0
2005-02-22 02:30:00,105.541,105.541,105.512,105.53,197800004.0
2005-02-22 02:31:00,105.552,105.552,105.537,105.537,309799996.0
2005-02-22 02:32:00,105.535,105.54,105.512,105.512,281899997.0
2005-02-22 02:33:00,105.522,105.529,105.514,105.524,217600002.0
2005-02-22 02:34:00,105.542,105.542,105.522,105.532,234800000.0
2005-02-22 02:35:00,105.536,105.539,105.524,105.527,336699999.0
2005-02-22 02:36:00,105.54,105.547,105.53,105.53,185599999.0
2005-02-22 02:37:00,105.518,105.518,105.512,105.512,36300000.0
2005-02-22 02:38:00,105.528,105.546,105.523,105.537,251800001.0
2005-02-22 02:39:00,105.536,105.545,105.536,105.539,244200005.0
2005-02-22 02:40:00,105.537,105.545,105.53,105.535,300999999.0
2005-02-22 02:41:00,105.532,105.547,105.532,105.537,307800003.0
2005-02-22 02:42:00,105.534,105.545,105.524,105.524,284100008.0
2005-02-22 02:43:00,105.54,105.553,105.531,105.541,150599999.0
2005-02-22 02:44:00,105.544,105.559,105.544,105.556,145700001.0
2005-02-22 02:45:00,105.552,105.558,105.538,105.548,301899996.0
2005-02-22 02:46:00,105.56,105.567,105.545,105.546,215300000.0
2005-02-22 02:47:00,105.552,105.566,105.541,105.541,192100004.0
2005-02-22 02:48:00,105.567,105.567,105.548,105.559,272100001.0
2005-02-22 02:49:00,105.57,105.576,105.568,105.568,236799999.0
2005-02-22 02:50:00,105.558,105.57,105.551,105.551,279500004.0
2005-02-22 02:51:00,105.563,105.568,105.552,105.562,152300000.0
2005-02-22 02:52:00,105.547,105.556,105.536,105.552,347399996.0
2005-02-22 02:53:00,105.573,105.581,105.568,105.568,210999997.0
2005-02-22 02:54:00,105.562,105.575,105.558,105.562,215799996.0
2005-02-22 02:55:00,105.573,105.573,105.55,105.554,328300003.0
2005-02-22 02:56:00,105.56,105.56,105.523,105.541,283899995.0
2005-02-22 02:57:00,105.533,105.552,105.528,105.539,258000003.0
2005-02-22 02:58:00,105.551,105.551,105.525,105.525,91400001.0
2005-02-22 02:59:00,105.527,105.535,105.519,105.521,220099999.0
2005-02-22 03:00:00,105.519,105.524,105.495,105.495,221400002.0
2005-02-22 03:01:00,105.482,105.482,105.44,105.479,198300002.0
2005-02-22 03:02:00,105.485,105.485,105.444,105.444,278300004.0
2005-02-22 03:03:00,105.462,105.469,105.453,105.454,68500001.0
2005-02-22 03:04:00,105.454,105.462,105.449,105.45,229799999.0
2005-02-22 03:05:00,105.44,105.449,105.429,105.429,193200000.0
2005-02-22 03:06:00,105.44,105.454,105.435,105.449,239499998.0
2005-02-22 03:07:00,105.455,105.463,105.435,105.463,380299991.0
2005-02-22 03:08:00,105.458,105.465,105.45,105.463,365000003.0
2005-02-22 03:09:00,105.467,105.469,105.454,105.459,156500001.0
2005-02-22 03:10:00,105.46,105.46,105.446,105.455,152000001.0
2005-02-22 03:11:00,105.466,105.471,105.443,105.443,214699999.0
2005-02-22 03:12:00,105.458,105.458,105.439,105.44,331799997.0
2005-02-22 03:13:00,105.45,105.45,105.423,105.443,280000001.0
2005-02-22 03:14:00,105.443,105.443,105.431,105.431,171000000.0
2005-02-22 03:15:00,105.457,105.464,105.456,105.457,241400002.0
2005-02-22 03:16:00,105.452,105.47,105.45,105.47,141900001.0
2005-02-22 03:17:00,105.463,105.474,105.459,105.459,383800004.0
2005-02-22 03:18:00,105.465,105.465,105.458,105.458,71599999.0
2005-02-22 03:19:00,105.461,105.469,105.461,105.469,20600000.0
2005-02-22 03:20:00,105.472,105.472,105.458,105.46,227099998.0
2005-02-22 03:21:00,105.478,105.479,105.452,105.453,253399996.0
2005-02-22 03:22:00,105.443,105.457,105.443,105.455,204099998.0
2005-02-22 03:23:00,105.459,105.46,105.443,105.443,348400002.0
2005-02-22 03:24:00,105.463,105.463,105.446,105.448,260799996.0
2005-02-22 03:25:00,105.451,105.451,105.419,105.419,253099999.0
2005-02-22 03:26:00,105.438,105.438,105.402,105.408,241900005.0
2005-02-22 03:27:00,105.428,105.435,105.414,105.428,252400002.0
2005-02-22 03:28:00,105.435,105.458,105.426,105.458,214000002.0
2005-02-22 03:29:00,105.44,105.448,105.425,105.446,284899998.0
2005-02-22 03:30:00,105.435,105.445,105.435,105.445,261799998.0
2005-02-22 03:31:00,105.438,105.438,105.415,105.42,105200002.0
2005-02-22 03:32:00,105.425,105.425,105.394,105.394,268900000.0
2005-02-22 03:33:00,105.41,105.41,105.374,105.38,100100000.0
2005-02-22 03:34:00,105.395,105.399,105.349,105.349,103600000.0
2005-02-22 03:35:00,105.34,105.356,105.34,105.347,240100003.0
2005-02-22 03:36:00,105.355,105.366,105.349,105.35,214799996.0
2005-02-22 03:37:00,105.352,105.362,105.345,105.355,253099998.0
2005-02-22 03:38:00,105.347,105.359,105.344,105.357,251000000.0
2005-02-22 03:39:00,105.37,105.37,105.349,105.349,159799996.0
2005-02-22 03:40:00,105.341,105.341,105.304,105.314,411900004.0
2005-02-22 03:41:00,105.317,105.317,105.275,105.286,255000001.0
2005-02-22 03:42:00,105.282,105.282,105.242,105.25,169099998.0
2005-02-22 03:43:00,105.274,105.274,105.227,105.227,176300002.0
2005-02-22 03:44:00,105.2,105.202,105.169,105.169,347700001.0
2005-02-22 03:45:00,105.203,105.227,105.189,105.227,220700002.0
2005-02-22 03:46:00,105.231,105.237,105.22,105.225,200999998.0
2005-02-22 03:47:00,105.25,105.255,105.229,105.237,281500004.0
2005-02-22 03:48:00,105.25,105.25,105.235,105.242,120600002.0
2005-02-22 03:49:00,105.27,105.27,105.243,105.243,201099996.0
2005-02-22 03:50:00,105.245,105.245,105.216,105.223,168799999.0
2005-02-22 03:51:00,105.216,105.216,105.195,105.205,246900001.0
2005-02-22 03:52:00,105.228,105.236,105.197,105.197,172900003.0
2005-02-22 03:53:00,105.195,105.207,105.191,105.193,120300000.0
2005-02-22 03:54:00,105.21,105.222,105.206,105.211,296000000.0
2005-02-22 03:55:00,105.211,105.211,105.2,105.201,240700001.0
2005-02-22 03:56:00,105.205,105.205,105.171,105.182,203599998.0
2005-02-22 03:57:00,105.18,105.201,105.18,105.189,219199995.0
2005-02-22 03:58:00,105.198,105.22,105.198,105.22,312500005.0
2005-02-22 03:59:00,105.208,105.217,105.194,105.196,365600000.0
2005-02-22 04:00:00,105.177,105.177,105.139,105.139,116699998.0
2005-02-22 04:01:00,105.133,105.133,105.108,105.108,222099999.0
2005-02-22 04:02:00,105.091,105.091,105.053,105.079,276100005.0
2005-02-22 04:03:00,105.082,105.1,105.079,105.084,275300005.0
2005-02-22 04:04:00,105.1,105.103,105.09,105.097,89699999.0
2005-02-22 04:05:00,105.093,105.118,105.091,105.104,86600002.0
2005-02-22 04:06:00,105.122,105.137,105.119,105.135,287100002.0
2005-02-22 04:07:00,105.129,105.129,105.105,105.118,266000006.0
2005-02-22 04:08:00,105.13,105.133,105.116,105.119,207000002.0
2005-02-22 04:09:00,105.122,105.122,105.1,105.1,286900000.0
2005-02-22 04:10:00,105.103,105.104,105.084,105.104,255300001.0
2005-02-22 04:11:00,105.093,105.096,105.083,105.083,342100002.0
2005-02-22 04:12:00,105.108,105.113,105.089,105.113,401899997.0
2005-02-22 04:13:00,105.102,105.109,105.091,105.091,133699998.0
2005-02-22 04:14:00,105.088,105.088,105.012,105.012,319200000.0
2005-02-22 04:15:00,105.009,105.021,105.001,105.001,347899998.0
2005-02-22 04:16:00,105.002,105.002,104.971,104.971,51100000.0
2005-02-22 04:17:00,104.977,105.012,104.977,105.008,251300001.0
2005-02-22 04:18:00,105.015,105.041,105.015,105.031,174800003.0
2005-02-22 04:19:00,105.033,105.051,105.023,105.041,266200000.0
2005-02-22 04:20:00,105.037,105.071,105.037,105.054,341600004.0
2005-02-22 04:21:00,105.067,105.075,105.058,105.061,180900001.0
2005-02-22 04:22:00,105.08,105.088,105.07,105.072,269399998.0
2005-02-22 04:23:00,105.073,105.073,105.057,105.064,189999994.0
2005-02-22 04:24:00,105.075,105.091,105.069,105.082,218300003.0
2005-02-22 04:25:00,105.086,105.086,105.043,105.054,178400001.0
2005-02-22 04:26:00,105.058,105.058,105.025,105.034,395399998.0
2005-02-22 04:27:00,105.022,105.038,105.011,105.012,196299999.0
2005-02-22 04:28:00,105.045,105.05,105.005,105.005,112100002.0
2005-02-22 04:29:00,105.037,105.042,105.029,105.029,321200000.0
2005-02-22 04:30:00,105.023,105.023,104.98,104.996,185299999.0
2005-02-22 04:31:00,104.997,105.036,104.996,105.036,219600000.0
2005-02-22 04:32:00,105.027,105.058,105.027,105.05,158199997.0
2005-02-22 04:33:00,105.055,105.068,105.055,105.067,250900004.0
2005-02-22 04:34:00,105.069,105.079,105.05,105.05,237000004.0
2005-02-22 04:35:00,105.06,105.06,105.043,105.056,173000000.0
2005-02-22 04:36:00,105.042,105.047,105.034,105.034,219699999.0
2005-02-22 04:37:00,105.043,105.043,105.032,105.036,122599999.0
2005-02-22 04:38:00,105.051,105.051,105.02,105.031,242899998.0
2005-02-22 04:39:00,105.044,105.044,105.027,105.027,86199999.0
2005-02-22 04:40:00,105.041,105.041,105.012,105.028,315900000.0
2005-02-22 04:41:00,105.009,105.024,105.001,105.006,144199999.0
2005-02-22 04:42:00,105.01,105.031,105.01,105.026,126699999.0
2005-02-22 04:43:00,105.023,105.023,104.991,104.998,208100005.0
2005-02-22 04:44:00,105.007,105.007,104.975,104.975,180599997.0
2005-02-22 04:45:00,104.963,104.963,104.896,104.919,217499996.0
2005-02-22 04:46:00,104.92,104.944,104.915,104.915,183400003.0
2005-02-22 04:47:00,104.918,104.918,104.862,104.864,304399999.0
2005-02-22 04:48:00,104.868,104.868,104.824,104.841,163499997.0
2005-02-22 04:49:00,104.858,104.865,104.842,104.844,282500004.0
2005-02-22 04:50:00,104.853,104.853,104.832,104.832,188299998.0
2005-02-22 04:51:00,104.848,104.848,104.842,104.842,59900002.0
2005-02-22 04:52:00,104.858,104.863,104.833,104.833,191000001.0
2005-02-22 04:53:00,104.845,104.845,104.821,104.821,154299997.0
2005-02-22 04:54:00,104.848,104.848,104.814,104.831,142200001.0
2005-02-22 04:55:00,104.84,104.862,104.83,104.85,350300005.0
2005-02-22 04:56:00,104.83,104.839,104.824,104.826,236700002.0
2005-02-22 04:57:00,104.841,104.841,104.82,104.82,168899998.0
2005-02-22 04:58:00,104.836,104.839,104.815,104.815,162599998.0
2005-02-22 04:59:00,104.823,104.823,104.789,104.793,203499996.0
2005-02-22 05:00:00,104.81,104.812,104.783,104.8,258399998.0
2005-02-22 05:01:00,104.812,104.82,104.798,104.798,206000000.0
2005-02-22 05:02:00,104.795,104.795,104.77,104.774,122299997.0
2005-02-22 05:03:00,104.802,104.811,104.786,104.795,355800006.0
2005-02-22 05:04:00,104.83,104.83,104.803,104.803,116600001.0
2005-02-22 05:05:00,104.836,104.84,104.817,104.83,180200002.0
2005-02-22 05:06:00,104.838,104.846,104.818,104.822,396099993.0
2005-02-22 05:07:00,104.86,104.864,104.839,104.853,159500000.0
2005-02-22 05:08:00,104.855,104.855,104.849,104.854,93699997.0
2005-02-22 05:09:00,104.878,104.898,104.858,104.861,286799993.0
2005-02-22 05:10:00,104.902,104.91,104.877,104.902,276099997.0
2005-02-22 05:11:00,104.913,104.919,104.868,104.877,338500002.0
2005-02-22 05:12:00,104.871,104.887,104.866,104.887,247299999.0
2005-02-22 05:13:00,104.898,104.898,104.877,104.892,149300003.0
2005-02-22 05:14:00,104.88,104.883,104.872,104.875,281800002.0
2005-02-22 05:15:00,104.885,104.888,104.866,104.868,288999999.0
2005-02-22 05:16:00,104.88,104.882,104.861,104.866,238199999.0
2005-02-22 05:17:00,104.891,104.891,104.86,104.86,265400000.0
2005-02-22 05:18:00,104.863,104.863,104.833,104.84,108299999.0
2005-02-22 05:19:00,104.81,104.826,104.791,104.791,246600003.0
2005-02-22 05:20:00,104.788,104.79,104.754,104.754,304199997.0
2005-02-22 05:21:00,104.788,104.805,104.772,104.792,238699996.0
2005-02-22 05:22:00,104.797,104.823,104.795,104.823,379000005.0
2005-02-22 05:23:00,104.82,104.824,104.809,104.809,240100004.0
2005-02-22 05:24:00,104.821,104.832,104.807,104.818,223000000.0
2005-02-22 05:25:00,104.826,104.828,104.804,104.812,460300004.0
2005-02-22 05:26:00,104.815,104.821,104.794,104.797,196400003.0
2005-02-22 05:27:00,104.828,104.835,104.814,104.814,187399997.0
2005-02-22 05:28:00,104.827,104.841,104.818,104.829,212499999.0
2005-02-22 05:29:00,104.852,104.855,104.838,104.843,309900001.0
2005-02-22 05:30:00,104.856,104.856,104.822,104.841,86400002.0
2005-02-22 05:31:00,104.843,104.862,104.836,104.843,254999995.0
2005-02-22 05:32:00,104.84,104.842,104.818,104.842,227499998.0
2005-02-22 05:33:00,104.851,104.855,104.839,104.855,259499993.0
2005-02-22 05:34:00,104.846,104.846,104.82,104.822,140100000.0
2005-02-22 05:35:00,104.835,104.84,104.814,104.814,299800003.0
2005-02-22 05:36:00,104.837,104.837,104.815,104.827,280200005.0
2005-02-22 05:37:00,104.86,104.893,104.853,104.893,167799999.0
2005-02-22 05:38:00,104.923,104.923,104.883,104.895,79400001.0
2005-02-22 05:39:00,104.918,105.03,104.913,105.003,296700002.0
2005-02-22 05:40:00,105.035,105.067,105.017,105.066,167500002.0
2005-02-22 05:41:00,105.08,105.104,105.071,105.104,341699998.0
2005-02-22 05:42:00,105.117,105.124,105.099,105.099,227400002.0
2005-02-22 05:43:00,105.1,105.1,105.045,105.053,324399996.0
2005-02-22 05:44:00,105.038,105.038,104.958,104.958,170499998.0
2005-02-22 05:45:00,104.973,105.003,104.971,105.001,309399997.0
2005-02-22 05:46:00,105.012,105.041,105.003,105.024,411700000.0
2005-02-22 05:47:00,105.039,105.05,105.032,105.05,221799997.0
2005-02-22 05:48:00,105.056,105.066,105.034,105.034,124399999.0
2005-02-22 05:49:00,105.018,105.035,105.006,105.023,284199997.0
2005-02-22 05:50:00,105.045,105.045,105.021,105.024,167199998.0
2005-02-22 05:51:00,105.058,105.059,105.03,105.039,164500003.0
2005-02-22 05:52:00,105.046,105.046,105.013,105.013,124499999.0
2005-02-22 05:53:00,105.03,105.054,105.03,105.043,269999997.0
2005-02-22 05:54:00,105.043,105.043,105.012,105.027,356600000.0
2005-02-22 05:55:00,105.024,105.031,105.011,105.031,364899999.0
2005-02-22 05:56:00,105.027,105.027,105.01,105.025,231400000.0
2005-02-22 05:57:00,105.016,105.025,105.011,105.02,213300002.0
2005-02-22 05:58:00,105.022,105.026,105.007,105.007,314300001.0
2005-02-22 05:59:00,105.032,105.032,105.015,105.022,189299996.0
2005-02-22 06:00:00,105.012,105.022,104.99,104.994,197599998.0
2005-02-22 06:01:00,105.003,105.011,104.973,104.973,212500002.0
2005-02-22 06:02:00,104.982,104.99,104.964,104.99,229599998.0
2005-02-22 06:03:00,104.993,105.0,104.972,104.972,190299996.0
2005-02-22 06:04:00,104.965,104.965,104.897,104.897,228199999.0
2005-02-22 06:05:00,104.938,104.938,104.882,104.882,62099998.0
2005-02-22 06:06:00,104.89,104.91,104.88,104.88,301600000.0
2005-02-22 06:07:00,104.895,104.904,104.867,104.868,249799999.0
2005-02-22 06:08:00,104.866,104.873,104.859,104.859,306500001.0
2005-02-22 06:09:00,104.862,104.885,104.86,104.874,220699999.0
2005-02-22 06:10:00,104.888,104.897,104.879,104.88,241800005.0
2005-02-22 06:11:00,104.879,104.881,104.844,104.844,344199995.0
2005-02-22 06:12:00,104.847,104.85,104.819,104.85,163500000.0
2005-02-22 06:13:00,104.849,104.849,104.831,104.831,307499999.0
2005-02-22 06:14:00,104.86,104.869,104.836,104.836,111500000.0
2005-02-22 06:15:00,104.846,104.88,104.841,104.873,211699998.0
2005-02-22 06:16:00,104.887,104.887,104.868,104.873,201400003.0
2005-02-22 06:17:00,104.875,104.89,104.875,104.877,190000003.0
2005-02-22 06:18:00,104.882,104.882,104.85,104.85,195000001.0
2005-02-22 06:19:00,104.86,104.86,104.836,104.836,217400002.0
2005-02-22 06:20:00,104.85,104.86,104.839,104.853,353400007.0
2005-02-22 06:21:00,104.85,104.879,104.85,104.876,215099998.0
2005-02-22 06:22:00,104.876,104.882,104.872,104.882,201799996.0
2005-02-22 06:23:00,104.898,104.902,104.872,104.872,131300003.0
2005-02-22 06:24:00,104.878,104.88,104.859,104.859,307899997.0
2005-02-22 06:25:00,104.878,104.886,104.861,104.863,500400001.0
2005-02-22 06:26:00,104.873,104.888,104.865,104.865,251499998.0
2005-02-22 06:27:00,104.88,104.887,104.862,104.873,293499995.0
2005-02-22 06:28:00,104.883,104.883,104.875,104.879,164100002.0
2005-02-22 06:29:00,104.871,104.871,104.847,104.849,155699999.0
2005-02-22 06:30:00,104.878,104.878,104.849,104.865,319999998.0
2005-02-22 06:31:00,104.863,104.878,104.863,104.872,183499998.0
2005-02-22 06:32:00,104.857,104.874,104.854,104.874,207100003.0
2005-02-22 06:33:00,104.876,104.878,104.857,104.86,205199994.0
2005-02-22 06:34:00,104.855,104.868,104.845,104.86,325799997.0
2005-02-22 06:35:00,104.871,104.871,104.844,104.844,230500004.0
2005-02-22 06:36:00,104.853,104.864,104.842,104.85,271500008.0
2005-02-22 06:37:00,104.873,104.88,104.858,104.859,257800002.0
2005-02-22 06:38:00,104.867,104.869,104.855,104.855,62300000.0
2005-02-22 06:39:00,104.866,104.872,104.854,104.854,327100002.0
2005-02-22 06:40:00,104.872,104.872,104.857,104.858,185700006.0
2005-02-22 06:41:00,104.873,104.873,104.852,104.852,126299998.0
2005-02-22 06:42:00,104.848,104.858,104.844,104.856,120500004.0
2005-02-22 06:43:00,104.868,104.868,104.85,104.85,126899997.0
2005-02-22 06:44:00,104.86,104.86,104.848,104.848,218499995.0
2005-02-22 06:45:00,104.852,104.853,104.839,104.839,244099995.0
2005-02-22 06:46:00,104.86,104.86,104.822,104.822,186299996.0
2005-02-22 06:47:00,104.829,104.839,104.81,104.816,448600006.0
2005-02-22 06:48:00,104.809,104.809,104.786,104.786,31500000.0
2005-02-22 06:49:00,104.8,104.802,104.769,104.798,217700005.0
2005-02-22 06:50:00,104.808,104.814,104.794,104.809,126600000.0
2005-02-22 06:51:00,104.821,104.827,104.808,104.811,225899997.0
2005-02-22 06:52:00,104.83,104.852,104.815,104.835,341900000.0
2005-02-22 06:53:00,104.843,104.843,104.825,104.84,265500004.0
2005-02-22 06:54:00,104.838,104.838,104.821,104.831,161199999.0
2005-02-22 06:55:00,104.826,104.826,104.812,104.812,96799999.0
2005-02-22 06:56:00,104.813,104.828,104.806,104.822,328800000.0
2005-02-22 06:57:00,104.821,104.821,104.806,104.806,185700002.0
2005-02-22 06:58:00,104.818,104.818,104.803,104.803,320799996.0
2005-02-22 06:59:00,104.823,104.823,104.805,104.807,162800000.0
2005-02-22 07:00:00,104.803,104.825,104.803,104.812,308400001.0
2005-02-22 07:01:00,104.807,104.816,104.772,104.772,213999998.0
2005-02-22 07:02:00,104.788,104.788,104.77,104.77,178600003.0
2005-02-22 07:03:00,104.79,104.795,104.772,104.774,408500003.0
2005-02-22 07:04:00,104.798,104.798,104.782,104.788,240799998.0
2005-02-22 07:05:00,104.796,104.797,104.772,104.778,215900003.0
2005-02-22 07:06:00,104.783,104.789,104.765,104.777,191899999.0
2005-02-22 07:07:00,104.785,104.799,104.775,104.79,265700004.0
2005-02-22 07:08:00,104.789,104.794,104.77,104.774,346700003.0
2005-02-22 07:09:00,104.79,104.796,104.781,104.791,137700001.0
2005-02-22 07:10:00,104.774,104.796,104.774,104.781,160899999.0
2005-02-22 07:11:00,104.801,104.801,104.777,104.788,315399996.0
2005-02-22 07:12:00,104.798,104.798,104.783,104.796,162200001.0
2005-02-22 07:13:00,104.79,104.79,104.775,104.778,211700006.0
2005-02-22 07:14:00,104.8,104.816,104.794,104.801,365400003.0
2005-02-22 07:15:00,104.818,104.819,104.802,104.819,118800001.0
2005-02-22 07:16:00,104.812,104.821,104.8,104.815,282700001.0
2005-02-22 07:17:00,104.812,104.846,104.811,104.845,147599999.0
2005-02-22 07:18:00,104.84,104.84,104.816,104.828,398600001.0
2005-02-22 07:19:00,104.838,104.839,104.829,104.83,170999999.0
2005-02-22 07:20:00,104.838,104.84,104.82,104.824,307299995.0
2005-02-22 07:21:00,104.828,104.828,104.816,104.824,194500001.0
2005-02-22 07:22:00,104.825,104.825,104.816,104.824,88300000.0
2005-02-22 07:23:00,104.814,104.822,104.808,104.821,138300001.0
2005-02-22 07:24:00,104.821,104.824,104.784,104.79,216800002.0
2005-02-22 07:25:00,104.796,104.801,104.79,104.79,196600000.0
2005-02-22 07:26:00,104.777,104.777,104.751,104.751,248600000.0
2005-02-22 07:27:00,104.755,104.756,104.724,104.724,328700000.0
2005-02-22 07:28:00,104.738,104.738,104.718,104.725,125399999.0
2005-02-22 07:29:00,104.718,104.72,104.703,104.711,138500000.0
2005-02-22 07:30:00,104.716,104.716,104.697,104.697,303500001.0
2005-02-22 07:31:00,104.712,104.717,104.701,104.716,176500001.0
2005-02-22 07:32:00,104.712,104.717,104.709,104.716,335399995.0
2005-02-22 07:33:00,104.705,104.705,104.658,104.665,136600003.0
2005-02-22 07:34:00,104.676,104.692,104.67,104.692,284000002.0
2005-02-22 07:35:00,104.67,104.681,104.664,104.681,126800002.0
2005-02-22 07:36:00,104.692,104.698,104.665,104.674,182400005.0
2005-02-22 07:37:00,104.685,104.698,104.685,104.696,106099998.0
2005-02-22 07:38:00,104.685,104.698,104.675,104.698,167899998.0
2005-02-22 07:39:00,104.711,104.72,104.7,104.713,347999995.0
2005-02-22 07:40:00,104.728,104.728,104.71,104.71,216900000.0
2005-02-22 07:41:00,104.707,104.716,104.699,104.716,276799999.0
2005-02-22 07:42:00,104.705,104.705,104.667,104.667,37000001.0
2005-02-22 07:43:00,104.678,104.679,104.649,104.675,484599994.0
2005-02-22 07:44:00,104.679,104.679,104.656,104.656,210999996.0
2005-02-22 07:45:00,104.664,104.675,104.661,104.661,118800000.0
2005-02-22 07:46:00,104.652,104.665,104.649,104.66,331099991.0
2005-02-22 07:47:00,104.653,104.653,104.638,104.64,271599995.0
2005-02-22 07:48:00,104.635,104.657,104.624,104.645,281599992.0
2005-02-22 07:49:00,104.667,104.678,104.653,104.678,295699999.0
2005-02-22 07:50:00,104.682,104.692,104.682,104.688,290399996.0
2005-02-22 07:51:00,104.693,104.693,104.667,104.672,170900005.0
2005-02-22 07:52:00,104.695,104.708,104.695,104.705,282300001.0
2005-02-22 07:53:00,104.7,104.71,104.695,104.695,187599996.0
2005-02-22 07:54:00,104.686,104.701,104.686,104.695,225599996.0
2005-02-22 07:55:00,104.678,104.684,104.664,104.671,245799998.0
2005-02-22 07:56:00,104.68,104.696,104.671,104.695,191500002.0
2005-02-22 07:57:00,104.703,104.703,104.681,104.694,225799999.0
2005-02-22 07:58:00,104.683,104.69,104.66,104.66,187099998.0
2005-02-22 07:59:00,104.671,104.683,104.66,104.683,203099996.0
2005-02-22 08:00:00,104.677,104.678,104.644,104.644,122199998.0
2005-02-22 08:01:00,104.637,104.659,104.637,104.65,349100001.0
2005-02-22 08:02:00,104.672,104.679,104.667,104.667,163199999.0
2005-02-22 08:03:00,104.667,104.675,104.66,104.675,292500001.0
2005-02-22 08:04:00,104.68,104.683,104.67,104.674,124899996.0
2005-02-22 08:05:00,104.685,104.685,104.664,104.664,202400003.0
2005-02-22 08:06:00,104.668,104.69,104.668,104.685,410699992.0
2005-02-22 08:07:00,104.675,104.694,104.675,104.69,239600000.0
2005-02-22 08:08:00,104.69,104.692,104.659,104.659,167900002.0
2005-02-22 08:09:00,104.661,104.661,104.642,104.661,193400000.0
2005-02-22 08:10:00,104.663,104.665,104.647,104.656,249599999.0
2005-02-22 08:11:00,104.645,104.649,104.634,104.634,93000000.0
2005-02-22 08:12:00,104.636,104.644,104.632,104.632,187000002.0
2005-02-22 08:13:00,104.635,104.658,104.635,104.657,91599999.0
2005-02-22 08:14:00,104.662,104.664,104.647,104.647,380000003.0
2005-02-22 08:15:00,104.642,104.657,104.635,104.649,407799997.0
2005-02-22 08:16:00,104.658,104.669,104.654,104.664,250400003.0
2005-02-22 08:17:00,104.663,104.663,104.655,104.656,227099997.0
2005-02-22 08:18:00,104.675,104.68,104.66,104.66,377000005.0
2005-02-22 08:19:00,104.655,104.669,104.655,104.665,163999996.0
2005-02-22 08:20:00,104.662,104.664,104.653,104.653,95099998.0
2005-02-22 08:21:00,104.66,104.661,104.657,104.658,298400006.0
2005-02-22 08:22:00,104.66,104.66,104.619,104.619,107000000.0
2005-02-22 08:23:00,104.623,104.623,104.567,104.572,124200002.0
2005-02-22 08:24:00,104.595,104.604,104.578,104.596,348500002.0
2005-02-22 08:25:00,104.62,104.627,104.603,104.613,350099995.0
2005-02-22 08:26:00,104.617,104.617,104.59,104.59,150800001.0
2005-02-22 08:27:00,104.616,104.619,104.595,104.603,217199997.0
2005-02-22 08:28:00,104.603,104.603,104.573,104.573,198099998.0
2005-02-22 08:29:00,104.593,104.595,104.581,104.591,332800000.0
2005-02-22 08:30:00,104.598,104.601,104.591,104.596,284999993.0
2005-02-22 08:31:00,104.613,104.649,104.613,104.622,220599997.0
2005-02-22 08:32:00,104.64,104.658,104.636,104.638,186399997.0
2005-02-22 08:33:00,104.653,104.701,104.642,104.69,223600003.0
2005-02-22 08:34:00,104.685,104.688,104.673,104.673,280200002.0
2005-02-22 08:35:00,104.672,104.691,104.67,104.691,243100003.0
2005-02-22 08:36:00,104.696,104.696,104.685,104.69,186999998.0
2005-02-22 08:37:00,104.695,104.716,104.695,104.711,187000000.0
2005-02-22 08:38:00,104.723,104.731,104.715,104.724,292799996.0
2005-02-22 08:39:00,104.722,104.726,104.719,104.726,239099999.0
2005-02-22 08:40:00,104.72,104.732,104.71,104.726,265199995.0
2005-02-22 08:41:00,104.721,104.721,104.686,104.69,127700002.0
2005-02-22 08:42:00,104.68,104.68,104.659,104.659,140400001.0
2005-02-22 08:43:00,104.68,104.68,104.665,104.675,451700003.0
2005-02-22 08:44:00,104.675,104.682,104.671,104.673,134000000.0
2005-02-22 08:45:00,104.652,104.669,104.649,104.667,367600006.0
2005-02-22 08:46:00,104.671,104.671,104.661,104.661,215400000.0
2005-02-22 08:47:00,104.669,104.673,104.662,104.662,306400003.0
2005-02-22 08:48:00,104.646,104.646,104.635,104.645,194200004.0
2005-02-22 08:49:00,104.648,104.648,104.591,104.591,299499998.0
2005-02-22 08:50:00,104.634,104.648,104.632,104.646,401799993.0
2005-02-22 08:51:00,104.648,104.66,104.646,104.65,359999998.0
2005-02-22 08:52:00,104.66,104.66,104.639,104.65,251899995.0
2005-02-22 08:53:00,104.633,104.668,104.633,104.658,187699995.0
2005-02-22 08:54:00,104.657,104.668,104.627,104.668,216199997.0
2005-02-22 08:55:00,104.65,104.664,104.626,104.643,260800002.0
2005-02-22 08:56:00,104.678,104.68,104.645,104.645,257099998.0
2005-02-22 08:57:00,104.67,104.681,104.659,104.674,218299997.0
2005-02-22 08:58:00,104.67,104.67,104.652,104.663,157100001.0
2005-02-22 08:59:00,104.666,104.676,104.652,104.664,287400002.0
2005-02-22 09:00:00,104.677,104.677,104.657,104.657,359700002.0
2005-02-22 09:01:00,104.651,104.651,104.614,104.63,97400001.0
2005-02-22 09:02:00,104.628,104.639,104.623,104.624,292000003.0
2005-02-22 09:03:00,104.626,104.636,104.624,104.624,182100002.0
2005-02-22 09:04:00,104.625,104.625,104.596,104.599,323300005.0
2005-02-22 09:05:00,104.61,104.61,104.58,104.58,149599999.0
2005-02-22 09:06:00,104.603,104.609,104.581,104.586,213300001.0
2005-02-22 09:07:00,104.593,104.608,104.585,104.596,178000002.0
2005-02-22 09:08:00,104.614,104.618,104.605,104.613,238700002.0
2005-02-22 09:09:00,104.63,104.63,104.605,104.62,182400000.0
2005-02-22 09:10:00,104.623,104.626,104.6,104.606,425099996.0
2005-02-22 09:11:00,104.622,104.626,104.61,104.612,195900003.0
2005-02-22 09:12:00,104.603,104.64,104.602,104.62,131100000.0
2005-02-22 09:13:00,104.628,104.632,104.611,104.621,255199996.0
2005-02-22 09:14:00,104.638,104.638,104.616,104.622,308599998.0
2005-02-22 09:15:00,104.619,104.639,104.618,104.62,269400001.0
2005-02-22 09:16:00,104.624,104.625,104.609,104.61,335999995.0
2005-02-22 09:17:00,104.63,104.634,104.614,104.614,84199999.0
2005-02-22 09:18:00,104.615,104.619,104.594,104.594,146999995.0
2005-02-22 09:19:00,104.583,104.583,104.563,104.57,163600000.0
2005-02-22 09:20:00,104.572,104.575,104.55,104.55,168699996.0
2005-02-22 09:21:00,104.555,104.555,104.542,104.547,201500006.0
2005-02-22 09:22:00,104.547,104.547,104.528,104.536,195900000.0
2005-02-22 09:23:00,104.552,104.561,104.543,104.555,361900003.0
2005-02-22 09:24:00,104.565,104.565,104.542,104.547,238900002.0
2005-02-22 09:25:00,104.548,104.555,104.535,104.539,213799998.0
2005-02-22 09:26:00,104.55,104.55,104.533,104.539,110300001.0
2005-02-22 09:27:00,104.555,104.566,104.554,104.558,355199991.0
2005-02-22 09:28:00,104.569,104.59,104.565,104.59,159500002.0
2005-02-22 09:29:00,104.591,104.602,104.585,104.585,159099998.0
2005-02-22 09:30:00,104.585,104.585,104.566,104.579,284599997.0
2005-02-22 09:31:00,104.575,104.584,104.554,104.577,299499997.0
2005-02-22 09:32:00,104.591,104.621,104.584,104.619,270999997.0
2005-02-22 09:33:00,104.624,104.635,104.617,104.632,273400003.0
2005-02-22 09:34:00,104.63,104.63,104.611,104.622,173300001.0
2005-02-22 09:35:00,104.615,104.628,104.615,104.618,288300004.0
2005-02-22 09:36:00,104.618,104.629,104.604,104.604,386699996.0
2005-02-22 09:37:00,104.61,104.629,104.61,104.626,153699998.0
2005-02-22 09:38:00,104.62,104.62,104.606,104.61,297000002.0
2005-02-22 09:39:00,104.612,104.625,104.607,104.607,170700001.0
2005-02-22 09:40:00,104.613,104.619,104.601,104.601,417900002.0
2005-02-22 09:41:00,104.616,104.626,104.582,104.582,319699999.0
2005-02-22 09:42:00,104.578,104.578,104.559,104.559,237900000.0
2005-02-22 09:43:00,104.56,104.56,104.549,104.559,449199993.0
2005-02-22 09:44:00,104.561,104.561,104.524,104.526,193200000.0
2005-02-22 09:45:00,104.532,104.532,104.515,104.515,82299999.0
2005-02-22 09:46:00,104.51,104.512,104.501,104.507,211600004.0
2005-02-22 09:47:00,104.508,104.517,104.5,104.5,192000004.0
2005-02-22 09:48:00,104.492,104.508,104.49,104.505,180000002.0
2005-02-22 09:49:00,104.515,104.541,104.515,104.541,219399997.0
2005-02-22 09:50:00,104.548,104.548,104.529,104.536,152800000.0
2005-02-22 09:51:00,104.543,104.543,104.526,104.535,254200001.0
2005-02-22 09:52:00,104.544,104.553,104.537,104.553,241900005.0
2005-02-22 09:53:00,104.562,104.571,104.544,104.558,291099999.0
2005-02-22 09:54:00,104.562,104.562,104.531,104.531,155000003.0
2005-02-22 09:55:00,104.526,104.526,104.509,104.509,98399998.0
2005-02-22 09:56:00,104.507,104.519,104.502,104.507,317800007.0
2005-02-22 09:57:00,104.507,104.521,104.501,104.511,257699999.0
2005-02-22 09:58:00,104.53,104.545,104.507,104.507,352599998.0
2005-02-22 09:59:00,104.5,104.514,104.492,104.495,101500000.0
2005-02-22 10:00:00,104.513,104.52,104.5,104.507,256400001.0
2005-02-22 10:01:00,104.51,104.51,104.5,104.51,324300000.0
2005-02-22 10:02:00,104.516,104.516,104.496,104.506,364800002.0
2005-02-22 10:03:00,104.5,104.52,104.493,104.512,102500000.0
2005-02-22 10:04:00,104.512,104.516,104.469,104.469,266600006.0
2005-02-22 10:05:00,104.51,104.519,104.508,104.508,182200003.0
2005-02-22 10:06:00,104.505,104.527,104.498,104.521,172299999.0
2005-02-22 10:07:00,104.527,104.549,104.527,104.536,317599999.0
2005-02-22 10:08:00,104.538,104.56,104.537,104.549,231799998.0
2005-02-22 10:09:00,104.575,104.585,104.56,104.56,271099996.0
2005-02-22 10:10:00,104.575,104.575,104.548,104.55,392600006.0
2005-02-22 10:11:00,104.583,104.583,104.559,104.565,208600000.0
2005-02-22 10:12:00,104.564,104.584,104.555,104.555,238000003.0
2005-02-22 10:13:00,104.572,104.605,104.572,104.59,243599997.0
2005-02-22 10:14:00,104.6,104.61,104.587,104.589,134500002.0
2005-02-22 10:15:00,104.61,104.625,104.604,104.613,463199999.0
2005-02-22 10:16:00,104.629,104.629,104.607,104.609,273499999.0
2005-02-22 10:17:00,104.611,104.611,104.562,104.562,251199992.0
2005-02-22 10:18:00,104.565,104.578,104.553,104.553,289399999.0
2005-02-22 10:19:00,104.553,104.567,104.553,104.567,207300005.0
2005-02-22 10:20:00,104.565,104.569,104.537,104.537,167200002.0
2005-02-22 10:21:00,104.552,104.561,104.538,104.538,44900000.0
2005-02-22 10:22:00,104.554,104.569,104.547,104.567,387399996.0
2005-02-22 10:23:00,104.574,104.574,104.564,104.569,224499999.0
2005-02-22 10:24:00,104.57,104.57,104.547,104.55,315699996.0
2005-02-22 10:25:00,104.547,104.547,104.527,104.535,402800001.0
2005-02-22 10:26:00,104.507,104.518,104.49,104.495,321700003.0
2005-02-22 10:27:00,104.5,104.505,104.486,104.49,188499996.0
2005-02-22 10:28:00,104.51,104.51,104.482,104.482,167100005.0
2005-02-22 10:29:00,104.463,104.463,104.424,104.437,261499996.0
2005-02-22 10:30:00,104.462,104.462,104.429,104.429,292700006.0
2005-02-22 10:31:00,104.448,104.448,104.437,104.443,192800003.0
2005-02-22 10:32:00,104.448,104.454,104.443,104.452,229000003.0
2005-02-22 10:33:00,104.455,104.455,104.445,104.445,57199999.0
2005-02-22 10:34:00,104.445,104.459,104.445,104.45,198599996.0
2005-02-22 10:35:00,104.455,104.467,104.455,104.46,122700000.0
2005-02-22 10:36:00,104.456,104.47,104.456,104.458,172900003.0
2005-02-22 10:37:00,104.466,104.466,104.424,104.436,299399996.0
2005-02-22 10:38:00,104.446,104.446,104.379,104.389,175200002.0
2005-02-22 10:39:00,104.4,104.402,104.39,104.399,145700000.0
2005-02-22 10:40:00,104.382,104.382,104.368,104.368,85400002.0
2005-02-22 10:41:00,104.355,104.355,104.33,104.33,166700001.0
2005-02-22 10:42:00,104.325,104.325,104.296,104.305,120899997.0
2005-02-22 10:43:00,104.299,104.299,104.273,104.276,269999995.0
2005-02-22 10:44:00,104.287,104.309,104.285,104.295,246399996.0
2005-02-22 10:45:00,104.281,104.281,104.264,104.274,251099998.0
2005-02-22 10:46:00,104.293,104.3,104.286,104.292,279700002.0
2005-02-22 10:47:00,104.292,104.292,104.276,104.278,306000006.0
2005-02-22 10:48:00,104.276,104.276,104.229,104.229,111200000.0
2005-02-22 10:49:00,104.227,104.239,104.21,104.214,172399997.0
2005-02-22 10:50:00,104.235,104.24,104.215,104.237,154399997.0
2005-02-22 10:51:00,104.248,104.248,104.235,104.242,321100000.0
2005-02-22 10:52:00,104.253,104.272,104.246,104.266,274100003.0
2005-02-22 10:53:00,104.269,104.27,104.24,104.24,142200000.0
2005-02-22 10:54:00,104.245,104.246,104.23,104.246,197300003.0
2005-02-22 10:55:00,104.247,104.257,104.231,104.231,324600003.0
2005-02-22 10:56:00,104.255,104.264,104.247,104.262,248300004.0
2005-02-22 10:57:00,104.251,104.268,104.251,104.254,229399997.0
2005-02-22 10:58:00,104.26,104.272,104.251,104.272,198800003.0
2005-02-22 10:59:00,104.263,104.286,104.256,104.278,195799998.0
2005-02-22 11:00:00,104.289,104.289,104.262,104.262,226300004.0
2005-02-22 11:01:00,104.269,104.296,104.269,104.286,226199999.0
2005-02-22 11:02:00,104.291,104.291,104.271,104.283,345999996.0
2005-02-22 11:03:00,104.3,104.305,104.286,104.287,100200000.0
2005-02-22 11:04:00,104.299,104.299,104.276,104.281,320299989.0
2005-02-22 11:05:00,104.28,104.289,104.275,104.278,407299995.0
2005-02-22 11:06:00,104.293,104.293,104.282,104.282,193899997.0
2005-02-22 11:07:00,104.289,104.304,104.286,104.286,79500002.0
2005-02-22 11:08:00,104.289,104.297,104.279,104.281,244100001.0
2005-02-22 11:09:00,104.273,104.277,104.264,104.277,231400007.0
2005-02-22 11:10:00,104.268,104.268,104.226,104.242,102400000.0
2005-02-22 11:11:00,104.235,104.235,104.212,104.222,112100001.0
2005-02-22 11:12:00,104.234,104.241,104.192,104.192,359800003.0
2005-02-22 11:13:00,104.183,104.183,104.166,104.178,164100003.0
2005-02-22 11:14:00,104.203,104.212,104.17,104.17,266199998.0
2005-02-22 11:15:00,104.174,104.174,104.132,104.132,193800000.0
2005-02-22 11:16:00,104.143,104.152,104.107,104.107,157799997.0
2005-02-22 11:17:00,104.115,104.117,104.091,104.095,206300000.0
2005-02-22 11:18:00,104.092,104.105,104.092,104.105,198400003.0
2005-02-22 11:19:00,104.113,104.113,104.089,104.089,236200004.0
2005-02-22 11:20:00,104.097,104.097,104.063,104.07,382500000.0
2005-02-22 11:21:00,104.076,104.098,104.073,104.083,247000002.0
2005-02-22 11:22:00,104.083,104.089,104.079,104.088,202599999.0
2005-02-22 11:23:00,104.088,104.09,104.074,104.074,73700000.0
2005-02-22 11:24:00,104.057,104.057,104.025,104.026,87599998.0
2005-02-22 11:25:00,104.042,104.042,104.003,104.003,284099999.0
2005-02-22 11:26:00,104.003,104.003,103.987,103.987,167500001.0
2005-02-22 11:27:00,104.007,104.022,103.991,104.022,170200002.0
2005-02-22 11:28:00,104.012,104.02,103.992,104.008,146499999.0
2005-02-22 11:29:00,104.027,104.035,104.015,104.028,215799999.0
2005-02-22 11:30:00,104.059,104.065,104.047,104.047,251799995.0
2005-02-22 11:31:00,104.06,104.069,104.06,104.067,241700007.0
2005-02-22 11:32:00,104.058,104.058,104.014,104.027,255599998.0
2005-02-22 11:33:00,104.032,104.032,104.014,104.03,111700000.0
2005-02-22 11:34:00,104.037,104.037,104.027,104.03,267800005.0
2005-02-22 11:35:00,104.045,104.055,104.018,104.022,156999998.0
2005-02-22 11:36:00,104.013,104.013,103.989,103.995,135500002.0
2005-02-22 11:37:00,104.003,104.008,103.996,104.007,158799999.0
2005-02-22 11:38:00,104.018,104.019,104.007,104.012,231299999.0
2005-02-22 11:39:00,104.02,104.021,104.01,104.021,115500002.0
2005-02-22 11:40:00,104.023,104.051,104.023,104.051,369100004.0
2005-02-22 11:41:00,104.078,104.086,104.057,104.072,159600002.0
2005-02-22 11:42:00,104.088,104.088,104.067,104.073,242599999.0
2005-02-22 11:43:00,104.093,104.101,104.082,104.082,274999993.0
2005-02-22 11:44:00,104.11,104.137,104.101,104.121,294799998.0
2005-02-22 11:45:00,104.15,104.15,104.12,104.139,204199997.0
2005-02-22 11:46:00,104.133,104.133,104.116,104.119,142300003.0
2005-02-22 11:47:00,104.111,104.111,104.086,104.09,86799998.0
2005-02-22 11:48:00,104.08,104.088,104.065,104.072,304300001.0
2005-02-22 11:49:00,104.086,104.086,104.068,104.068,223900000.0
2005-02-22 11:50:00,104.071,104.084,104.064,104.068,241900000.0
2005-02-22 11:51:00,104.072,104.102,104.072,104.089,332400001.0
2005-02-22 11:52:00,104.107,104.11,104.099,104.099,244000000.0
2005-02-22 11:53:00,104.098,104.11,104.089,104.11,272000004.0
2005-02-22 11:54:00,104.111,104.111,104.08,104.08,343100001.0
2005-02-22 11:55:00,104.089,104.104,104.085,104.097,337700004.0
2005-02-22 11:56:00,104.105,104.107,104.087,104.089,139000001.0
2005-02-22 11:57:00,104.088,104.097,104.076,104.076,225100001.0
2005-02-22 11:58:00,104.081,104.088,104.077,104.079,273100006.0
2005-02-22 11:59:00,104.082,104.1,104.057,104.057,335399994.0
2005-02-22 12:00:00,104.05,104.05,104.032,104.032,259799999.0
2005-02-22 12:01:00,104.048,104.048,104.026,104.026,213499998.0
2005-02-22 12:02:00,104.045,104.045,104.037,104.041,337000001.0
2005-02-22 12:03:00,104.051,104.052,104.038,104.046,163500001.0
2005-02-22 12:04:00,104.049,104.077,104.049,104.06,185000000.0
2005-02-22 12:05:00,104.075,104.075,104.044,104.05,134400003.0
2005-02-22 12:06:00,104.062,104.068,104.053,104.058,268299996.0
2005-02-22 12:07:00,104.06,104.069,104.059,104.065,249199994.0
2005-02-22 12:08:00,104.075,104.085,104.063,104.068,255299998.0
2005-02-22 12:09:00,104.065,104.075,104.05,104.058,281399999.0
2005-02-22 12:10:00,104.07,104.07,104.062,104.062,71000000.0
2005-02-22 12:11:00,104.072,104.08,104.065,104.07,329099995.0
2005-02-22 12:12:00,104.057,104.067,104.036,104.066,219300001.0
2005-02-22 12:13:00,104.072,104.072,104.056,104.064,308700006.0
2005-02-22 12:14:00,104.067,104.067,104.031,104.046,334099999.0
2005-02-22 12:15:00,104.06,104.063,104.037,104.04,209999997.0
2005-02-22 12:16:00,104.033,104.063,104.033,104.042,235000001.0
2005-02-22 12:17:00,104.048,104.067,104.048,104.064,268800000.0
2005-02-22 12:18:00,104.063,104.063,104.046,104.054,183300001.0
2005-02-22 12:19:00,104.037,104.058,104.037,104.054,224800003.0
2005-02-22 12:20:00,104.064,104.065,104.047,104.047,323899998.0
2005-02-22 12:21:00,104.067,104.067,104.048,104.062,184699996.0
2005-02-22 12:22:00,104.066,104.069,104.019,104.024,216700000.0
2005-02-22 12:23:00,104.029,104.04,104.021,104.021,352800001.0
2005-02-22 12:24:00,104.036,104.036,104.016,104.024,414000005.0
2005-02-22 12:25:00,104.037,104.043,104.017,104.019,169599998.0
2005-02-22 12:26:00,104.022,104.03,104.004,104.027,332999999.0
2005-02-22 12:27:00,104.033,104.047,104.025,104.035,248600003.0
2005-02-22 12:28:00,104.032,104.046,104.032,104.039,97800000.0
2005-02-22 12:29:00,104.041,104.043,104.034,104.035,177200001.0
2005-02-22 12:30:00,104.034,104.037,103.997,103.997,272500003.0
2005-02-22 12:31:00,104.049,104.059,104.049,104.059,181000001.0
2005-02-22 12:32:00,104.06,104.066,104.055,104.055,195199994.0
2005-02-22 12:33:00,104.061,104.071,104.051,104.063,185700002.0
2005-02-22 12:34:00,104.053,104.06,104.05,104.05,169000001.0
2005-02-22 12:35:00,104.051,104.051,104.011,104.011,168999998.0
2005-02-22 12:36:00,104.008,104.015,103.987,103.999,300200006.0
2005-02-22 12:37:00,104.012,104.017,103.998,104.0,317599998.0
2005-02-22 12:38:00,103.998,104.01,103.994,104.002,301200006.0
2005-02-22 12:39:00,103.99,104.026,103.99,104.026,201699999.0
2005-02-22 12:40:00,104.01,104.01,104.0,104.005,259100001.0
2005-02-22 12:41:00,104.007,104.007,103.973,103.973,197200001.0
2005-02-22 12:42:00,103.978,104.003,103.976,103.998,412799999.0
2005-02-22 12:43:00,104.004,104.004,103.941,103.941,80400000.0
2005-02-22 12:44:00,103.933,103.946,103.919,103.922,376100002.0
2005-02-22 12:45:00,103.945,103.97,103.935,103.956,222500003.0
2005-02-22 12:46:00,103.962,103.985,103.96,103.962,367000006.0
2005-02-22 12:47:00,103.967,103.967,103.92,103.922,306299998.0
2005-02-22 12:48:00,103.913,103.913,103.897,103.905,147399999.0
2005-02-22 12:49:00,103.905,103.906,103.894,103.894,459899999.0
2005-02-22 12:50:00,103.887,103.901,103.839,103.839,192100000.0
2005-02-22 12:51:00,103.86,103.86,103.827,103.83,262000004.0
2005-02-22 12:52:00,103.841,103.86,103.838,103.86,174200002.0
2005-02-22 12:53:00,103.875,103.885,103.86,103.867,266699996.0
2005-02-22 12:54:00,103.878,103.878,103.857,103.868,279199993.0
2005-02-22 12:55:00,103.88,103.883,103.86,103.872,314800001.0
2005-02-22 12:56:00,103.892,103.939,103.886,103.93,343100004.0
2005-02-22 12:57:00,103.938,103.938,103.909,103.909,177400002.0
2005-02-22 12:58:00,103.906,103.926,103.903,103.903,231599993.0
2005-02-22 12:59:00,103.916,103.916,103.874,103.885,346100001.0
2005-02-22 13:00:00,103.869,103.878,103.858,103.858,423299991.0
2005-02-22 13:01:00,103.86,103.866,103.844,103.846,339799990.0
2005-02-22 13:02:00,103.852,103.853,103.841,103.842,181300003.0
2005-02-22 13:03:00,103.841,103.841,103.826,103.837,102100001.0
2005-02-22 13:04:00,103.842,103.854,103.839,103.84,417400005.0
2005-02-22 13:05:00,103.845,103.846,103.831,103.839,272599995.0
2005-02-22 13:06:00,103.855,103.855,103.85,103.85,49000001.0
2005-02-22 13:07:00,103.841,103.887,103.824,103.887,223899998.0
2005-02-22 13:08:00,103.882,103.896,103.88,103.88,185400000.0
2005-02-22 13:09:00,103.878,103.878,103.864,103.864,42700001.0
2005-02-22 13:10:00,103.872,103.872,103.858,103.858,250600004.0
2005-02-22 13:11:00,103.85,103.85,103.828,103.844,240700000.0
2005-02-22 13:12:00,103.857,103.859,103.834,103.834,248800005.0
2005-02-22 13:13:00,103.835,103.835,103.804,103.804,111800000.0
2005-02-22 13:14:00,103.812,103.844,103.812,103.84,183499998.0
2005-02-22 13:15:00,103.849,103.857,103.832,103.832,286299999.0
2005-02-22 13:16:00,103.85,103.856,103.838,103.839,363700009.0
2005-02-22 13:17:00,103.856,103.872,103.85,103.857,184100001.0
2005-02-22 13:18:00,103.871,103.871,103.838,103.852,86300002.0
2005-02-22 13:19:00,103.868,103.878,103.861,103.868,79700001.0
2005-02-22 13:20:00,103.87,103.873,103.854,103.873,224899999.0
2005-02-22 13:21:00,103.877,103.877,103.856,103.863,228900005.0
2005-02-22 13:22:00,103.865,103.881,103.858,103.858,301500001.0
2005-02-22 13:23:00,103.864,103.864,103.833,103.842,272899997.0
2005-02-22 13:24:00,103.858,103.877,103.858,103.877,298399998.0
2005-02-22 13:25:00,103.916,103.92,103.906,103.91,65899998.0
2005-02-22 13:26:00,103.904,103.917,103.904,103.91,122800002.0
2005-02-22 13:27:00,103.916,103.918,103.864,103.864,171199998.0
2005-02-22 13:28:00,103.905,103.906,103.898,103.905,224000002.0
2005-02-22 13:29:00,103.894,103.894,103.849,103.863,158200001.0
2005-02-22 13:30:00,103.863,103.872,103.855,103.872,401500004.0
2005-02-22 13:31:00,103.869,103.869,103.852,103.86,146599998.0
2005-02-22 13:32:00,103.86,103.873,103.855,103.866,349400007.0
2005-02-22 13:33:00,103.876,103.885,103.84,103.84,430399996.0
2005-02-22 13:34:00,103.862,103.866,103.854,103.862,280500001.0
2005-02-22 13:35:00,103.87,103.881,103.862,103.867,330800001.0
2005-02-22 13:36:00,103.873,103.887,103.86,103.86,342900002.0
2005-02-22 13:37:00,103.885,103.897,103.874,103.895,257499999.0
2005-02-22 13:38:00,103.885,103.897,103.875,103.889,112599999.0
2005-02-22 13:39:00,103.898,103.898,103.884,103.884,207700004.0
2005-02-22 13:40:00,103.895,103.895,103.861,103.875,386300002.0
2005-02-22 13:41:00,103.895,103.915,103.891,103.91,269700000.0
2005-02-22 13:42:00,103.918,103.925,103.909,103.925,344600001.0
2005-02-22 13:43:00,103.928,103.928,103.892,103.892,123099999.0
2005-02-22 13:44:00,103.914,103.921,103.902,103.902,381299999.0
2005-02-22 13:45:00,103.917,103.924,103.907,103.916,225200002.0
2005-02-22 13:46:00,103.917,103.932,103.917,103.92,267600001.0
2005-02-22 13:47:00,103.93,103.93,103.918,103.925,273600002.0
2005-02-22 13:48:00,103.938,103.938,103.905,103.923,221300002.0
2005-02-22 13:49:00,103.928,103.933,103.914,103.93,175399999.0
2005-02-22 13:50:00,103.939,103.939,103.918,103.918,335399996.0
2005-02-22 13:51:00,103.917,103.93,103.896,103.918,156800001.0
2005-02-22 13:52:00,103.949,103.96,103.93,103.945,238500001.0
2005-02-22 13:53:00,103.942,103.982,103.942,103.978,208100004.0
2005-02-22 13:54:00,103.98,103.98,103.923,103.964,240700003.0
2005-02-22 13:55:00,103.997,104.0,103.984,103.988,292499996.0
2005-02-22 13:56:00,103.988,104.017,103.988,104.014,267499999.0
2005-02-22 13:57:00,104.02,104.02,103.975,103.975,153899998.0
2005-02-22 13:58:00,103.992,103.993,103.983,103.993,175600000.0
2005-02-22 13:59:00,104.002,104.011,103.988,103.99,203600002.0
2005-02-22 14:00:00,104.009,104.018,104.001,104.001,278900002.0
2005-02-22 14:01:00,103.994,104.016,103.994,103.998,340800006.0
2005-02-22 14:02:00,104.021,104.035,104.016,104.024,305100002.0
2005-02-22 14:03:00,104.04,104.056,104.033,104.044,284900000.0
2005-02-22 14:04:00,104.06,104.074,104.055,104.074,275799995.0
2005-02-22 14:05:00,104.084,104.097,104.074,104.074,252599997.0
2005-02-22 14:06:00,104.065,104.066,104.053,104.061,222000003.0
2005-02-22 14:07:00,104.06,104.067,104.036,104.036,220400002.0
2005-02-22 14:08:00,104.05,104.067,104.044,104.061,208400001.0
2005-02-22 14:09:00,104.05,104.088,104.05,104.088,328400009.0
2005-02-22 14:10:00,104.07,104.075,104.05,104.05,88599999.0
2005-02-22 14:11:00,104.058,104.06,104.047,104.055,98000001.0
2005-02-22 14:12:00,104.06,104.076,104.045,104.063,293400006.0
2005-02-22 14:13:00,104.059,104.097,104.059,104.089,296899999.0
2005-02-22 14:14:00,104.102,104.102,104.063,104.063,322100000.0
2005-02-22 14:15:00,104.069,104.089,104.069,104.073,556699995.0
2005-02-22 14:16:00,104.062,104.062,104.01,104.015,332099996.0
2005-02-22 14:17:00,104.02,104.02,103.982,103.995,435700000.0
2005-02-22 14:18:00,103.993,103.993,103.968,103.97,185900004.0
2005-02-22 14:19:00,103.963,103.969,103.951,103.967,168400004.0
2005-02-22 14:20:00,103.968,104.002,103.968,103.997,278200000.0
2005-02-22 14:21:00,103.998,103.998,103.979,103.992,161200002.0
2005-02-22 14:22:00,103.992,103.992,103.974,103.983,225199999.0
2005-02-22 14:23:00,103.982,104.005,103.981,104.0,267800002.0
2005-02-22 14:24:00,103.998,104.019,103.989,103.989,385800007.0
2005-02-22 14:25:00,104.037,104.049,104.024,104.03,234599996.0
2005-02-22 14:26:00,104.057,104.086,104.057,104.082,245400003.0
2005-02-22 14:27:00,104.082,104.099,104.082,104.092,205500001.0
2005-02-22 14:28:00,104.099,104.099,104.086,104.095,363599999.0
2005-02-22 14:29:00,104.095,104.095,104.074,104.081,183299999.0
2005-02-22 14:30:00,104.094,104.116,104.094,104.114,265700001.0
2005-02-22 14:31:00,104.12,104.134,104.111,104.129,272500003.0
2005-02-22 14:32:00,104.137,104.137,104.081,104.123,97400001.0
2005-02-22 14:33:00,104.128,104.137,104.115,104.131,356000003.0
2005-02-22 14:34:00,104.133,104.133,104.097,104.103,281500000.0
2005-02-22 14:35:00,104.1,104.1,104.061,104.09,295099995.0
2005-02-22 14:36:00,104.09,104.09,104.048,104.049,288699997.0
2005-02-22 14:37:00,104.08,104.088,104.08,104.08,102999998.0
2005-02-22 14:38:00,104.076,104.081,104.066,104.066,126600003.0
2005-02-22 14:39:00,104.062,104.066,104.042,104.042,148400002.0
2005-02-22 14:40:00,104.065,104.068,104.053,104.053,219400000.0
2005-02-22 14:41:00,104.057,104.066,104.055,104.061,234300005.0
2005-02-22 14:42:00,104.081,104.091,104.07,104.07,285899992.0
2005-02-22 14:43:00,104.077,104.077,104.057,104.06,364900004.0
2005-02-22 14:44:00,104.071,104.071,104.054,104.062,216000003.0
2005-02-22 14:45:00,104.073,104.073,104.051,104.068,157599998.0
2005-02-22 14:46:00,104.093,104.109,104.088,104.107,251300001.0
2005-02-22 14:47:00,104.11,104.112,104.099,104.103,148499999.0
2005-02-22 14:48:00,104.112,104.112,104.095,104.099,169900001.0
2005-02-22 14:49:00,104.118,104.123,104.111,104.122,258899999.0
2005-02-22 14:50:00,104.103,104.139,104.103,104.122,376299997.0
2005-02-22 14:51:00,104.138,104.152,104.134,104.15,176700006.0
2005-02-22 14:52:00,104.167,104.173,104.155,104.156,116999998.0
2005-02-22 14:53:00,104.164,104.181,104.164,104.17,324100003.0
2005-02-22 14:54:00,104.179,104.179,104.162,104.162,132799996.0
2005-02-22 14:55:00,104.16,104.16,104.125,104.147,233499996.0
2005-02-22 14:56:00,104.16,104.16,104.148,104.148,136500000.0
2005-02-22 14:57:00,104.15,104.151,104.131,104.132,207999998.0
2005-02-22 14:58:00,104.139,104.158,104.139,104.15,147800001.0
2005-02-22 14:59:00,104.15,104.15,104.135,104.135,74299999.0
2005-02-22 15:00:00,104.121,104.15,104.117,104.128,283599995.0
2005-02-22 15:01:00,104.14,104.144,104.13,104.141,194800001.0
2005-02-22 15:02:00,104.146,104.146,104.124,104.124,194799999.0
2005-02-22 15:03:00,104.135,104.14,104.116,104.14,119700002.0
2005-02-22 15:04:00,104.148,104.148,104.128,104.145,168200002.0
2005-02-22 15:05:00,104.137,104.143,104.12,104.12,250699998.0
2005-02-22 15:06:00,104.104,104.123,104.101,104.116,220599998.0
2005-02-22 15:07:00,104.105,104.12,104.096,104.12,214800000.0
2005-02-22 15:08:00,104.123,104.143,104.116,104.13,222499999.0
2005-02-22 15:09:00,104.137,104.137,104.114,104.114,145499997.0
2005-02-22 15:10:00,104.104,104.113,104.092,104.095,240999998.0
2005-02-22 15:11:00,104.111,104.124,104.099,104.116,57700000.0
2005-02-22 15:12:00,104.123,104.133,104.123,104.125,172200000.0
2005-02-22 15:13:00,104.132,104.152,104.132,104.146,386299996.0
2005-02-22 15:14:00,104.143,104.143,104.113,104.122,126899996.0
2005-02-22 15:15:00,104.129,104.134,104.111,104.119,276499999.0
2005-02-22 15:16:00,104.13,104.139,104.13,104.136,115499999.0
2005-02-22 15:17:00,104.133,104.14,104.116,104.132,232599994.0
2005-02-22 15:18:00,104.138,104.145,104.119,104.139,197300000.0
2005-02-22 15:19:00,104.13,104.134,104.091,104.091,247000003.0
2005-02-22 15:20:00,104.098,104.098,104.052,104.072,174799996.0
2005-02-22 15:21:00,104.067,104.067,104.04,104.043,365600004.0
2005-02-22 15:22:00,104.055,104.073,104.036,104.036,272900002.0
2005-02-22 15:23:00,104.053,104.075,104.044,104.067,395800001.0
2005-02-22 15:24:00,104.066,104.105,104.066,104.09,282299996.0
2005-02-22 15:25:00,104.073,104.089,104.065,104.08,207900000.0
2005-02-22 15:26:00,104.08,104.111,104.08,104.098,150799999.0
2005-02-22 15:27:00,104.103,104.137,104.103,104.112,151400001.0
2005-02-22 15:28:00,104.097,104.123,104.097,104.109,182099998.0
2005-02-22 15:29:00,104.113,104.113,104.1,104.1,190200005.0
2005-02-22 15:30:00,104.118,104.141,104.118,104.123,151699999.0
2005-02-22 15:31:00,104.139,104.14,104.121,104.121,84700001.0
2005-02-22 15:32:00,104.136,104.158,104.132,104.158,227900002.0
2005-02-22 15:33:00,104.15,104.157,104.133,104.134,186199996.0
2005-02-22 15:34:00,104.12,104.134,104.109,104.109,398599997.0
2005-02-22 15:35:00,104.107,104.12,104.085,104.087,278700003.0
2005-02-22 15:36:00,104.082,104.105,104.076,104.103,169700001.0
2005-02-22 15:37:00,104.103,104.14,104.097,104.138,216499996.0
2005-02-22 15:38:00,104.149,104.15,104.134,104.149,282500000.0
2005-02-22 15:39:00,104.16,104.174,104.146,104.157,268599992.0
2005-02-22 15:40:00,104.156,104.164,104.144,104.15,337200005.0
2005-02-22 15:41:00,104.126,104.14,104.121,104.126,162600000.0
2005-02-22 15:42:00,104.128,104.142,104.087,104.131,295700006.0
2005-02-22 15:43:00,104.136,104.15,104.135,104.147,283999995.0
2005-02-22 15:44:00,104.143,104.178,104.143,104.17,248900001.0
2005-02-22 15:45:00,104.146,104.154,104.129,104.145,489500004.0
2005-02-22 15:46:00,104.162,104.167,104.131,104.164,336100004.0
2005-02-22 15:47:00,104.193,104.218,104.189,104.218,316900001.0
2005-02-22 15:48:00,104.228,104.228,104.193,104.2,330199996.0
2005-02-22 15:49:00,104.202,104.237,104.202,104.236,169499998.0
2005-02-22 15:50:00,104.252,104.261,104.233,104.244,265899998.0
2005-02-22 15:51:00,104.24,104.24,104.198,104.221,150600001.0
2005-02-22 15:52:00,104.227,104.235,104.217,104.218,250000002.0
2005-02-22 15:53:00,104.237,104.24,104.215,104.215,225300000.0
2005-02-22 15:54:00,104.222,104.231,104.208,104.214,205900003.0
2005-02-22 15:55:00,104.219,104.232,104.206,104.209,196199997.0
2005-02-22 15:56:00,104.203,104.223,104.198,104.21,281300002.0
2005-02-22 15:57:00,104.198,104.198,104.19,104.196,169900001.0
2005-02-22 15:58:00,104.207,104.216,104.187,104.187,89100001.0
2005-02-22 15:59:00,104.202,104.217,104.197,104.197,141399998.0
2005-02-22 16:00:00,104.204,104.21,104.176,104.19,178500000.0
2005-02-22 16:01:00,104.21,104.216,104.188,104.188,72699998.0
2005-02-22 16:02:00,104.185,104.197,104.166,104.166,202800007.0
2005-02-22 16:03:00,104.161,104.172,104.157,104.157,158799999.0
2005-02-22 16:04:00,104.169,104.186,104.168,104.177,372400003.0
2005-02-22 16:05:00,104.186,104.188,104.158,104.162,263899996.0
2005-02-22 16:06:00,104.177,104.179,104.146,104.15,253099999.0
2005-02-22 16:07:00,104.162,104.171,104.147,104.154,208599999.0
2005-02-22 16:08:00,104.166,104.166,104.133,104.133,242499997.0
2005-02-22 16:09:00,104.157,104.16,104.132,104.132,188099998.0
2005-02-22 16:10:00,104.133,104.139,104.112,104.112,170300004.0
2005-02-22 16:11:00,104.112,104.134,104.11,104.117,234900004.0
2005-02-22 16:12:00,104.095,104.115,104.079,104.093,208800001.0
2005-02-22 16:13:00,104.092,104.101,104.074,104.074,186100005.0
2005-02-22 16:14:00,104.08,104.093,104.07,104.09,199499998.0
2005-02-22 16:15:00,104.098,104.12,104.094,104.109,332200000.0
2005-02-22 16:16:00,104.098,104.103,104.083,104.103,307400004.0
2005-02-22 16:17:00,104.096,104.122,104.096,104.108,317599999.0
2005-02-22 16:18:00,104.107,104.115,104.102,104.103,85099998.0
2005-02-22 16:19:00,104.11,104.134,104.109,104.127,406799996.0
2005-02-22 16:20:00,104.138,104.156,104.135,104.135,278700000.0
2005-02-22 16:21:00,104.13,104.154,104.12,104.154,188600001.0
2005-02-22 16:22:00,104.162,104.173,104.15,104.162,268100002.0
2005-02-22 16:23:00,104.165,104.169,104.124,104.134,210599995.0
2005-02-22 16:24:00,104.118,104.138,104.1,104.108,281800001.0
2005-02-22 16:25:00,104.118,104.118,104.101,104.102,195399998.0
2005-02-22 16:26:00,104.12,104.13,104.108,104.124,269700000.0
2005-02-22 16:27:00,104.127,104.136,104.127,104.132,214599995.0
2005-02-22 16:28:00,104.137,104.137,104.113,104.113,241000004.0
2005-02-22 16:29:00,104.117,104.119,104.102,104.102,290700000.0
2005-02-22 16:30:00,104.11,104.136,104.11,104.122,174500001.0
2005-02-22 16:31:00,104.113,104.113,104.094,104.109,139500001.0
2005-02-22 16:32:00,104.094,104.112,104.093,104.112,212600001.0
2005-02-22 16:33:00,104.096,104.113,104.096,104.105,302100001.0
2005-02-22 16:34:00,104.1,104.11,104.1,104.102,36700000.0
2005-02-22 16:35:00,104.108,104.11,104.095,104.098,259700001.0
2005-02-22 16:36:00,104.109,104.109,104.088,104.098,170100002.0
2005-02-22 16:37:00,104.095,104.105,104.092,104.1,297599995.0
2005-02-22 16:38:00,104.083,104.097,104.075,104.097,296500000.0
2005-02-22 16:39:00,104.089,104.119,104.089,104.116,209599997.0
2005-02-22 16:40:00,104.095,104.107,104.093,104.093,230600000.0
2005-02-22 16:41:00,104.098,104.111,104.079,104.099,281400001.0
2005-02-22 16:42:00,104.085,104.089,104.065,104.065,115800001.0
2005-02-22 16:43:00,104.085,104.097,104.075,104.075,202700004.0
2005-02-22 16:44:00,104.07,104.079,104.039,104.048,222800002.0
2005-02-22 16:45:00,104.065,104.079,104.059,104.079,261399996.0
2005-02-22 16:46:00,104.067,104.083,104.065,104.077,194799999.0
2005-02-22 16:47:00,104.088,104.1,104.088,104.097,144200000.0
2005-02-22 16:48:00,104.08,104.087,104.069,104.069,352600002.0
2005-02-22 16:49:00,104.074,104.074,104.018,104.018,97300000.0
2005-02-22 16:50:00,104.031,104.04,104.019,104.033,275399999.0
2005-02-22 16:51:00,104.052,104.061,104.036,104.061,132700000.0
2005-02-22 16:52:00,104.052,104.06,104.049,104.049,234500003.0
2005-02-22 16:53:00,104.055,104.066,104.046,104.061,231100003.0
2005-02-22 16:54:00,104.057,104.057,104.039,104.045,221700003.0
2005-02-22 16:55:00,104.046,104.062,104.046,104.06,234899999.0
2005-02-22 16:56:00,104.062,104.062,104.047,104.047,325899997.0
2005-02-22 16:57:00,104.072,104.091,104.069,104.085,457099999.0
2005-02-22 16:58:00,104.083,104.094,104.071,104.083,431200000.0
2005-02-22 16:59:00,104.097,104.126,104.091,104.126,328099997.0
2005-02-22 17:00:00,104.1,104.156,104.07,104.147,311900002.0
2005-02-22 17:01:00,104.136,104.136,104.03,104.083,217199997.0
2005-02-22 17:02:00,104.053,104.053,103.961,103.993,84500001.0
2005-02-22 17:03:00,104.015,104.037,103.986,104.037,176099998.0
2005-02-22 17:04:00,104.065,104.097,104.061,104.091,268499995.0
2005-02-22 17:05:00,104.122,104.136,104.107,104.123,256099994.0
2005-02-22 17:06:00,104.14,104.158,104.119,104.122,270999999.0
2005-02-22 17:07:00,104.14,104.144,104.111,104.125,315600002.0
2005-02-22 17:08:00,104.119,104.133,104.114,104.129,223800003.0
2005-02-22 17:09:00,104.142,104.142,104.102,104.102,196200006.0
2005-02-22 17:10:00,104.107,104.107,104.063,104.089,328500003.0
2005-02-22 17:11:00,104.085,104.092,104.072,104.092,420800004.0
2005-02-22 17:12:00,104.095,104.116,104.086,104.102,263100004.0
2005-02-22 17:13:00,104.119,104.141,104.107,104.141,288999998.0
2005-02-22 17:14:00,104.137,104.148,104.112,104.112,213899996.0
2005-02-22 17:15:00,104.118,104.118,104.091,104.109,212800002.0
2005-02-22 17:16:00,104.115,104.134,104.111,104.129,203700005.0
2005-02-22 17:17:00,104.133,104.175,104.133,104.168,219900005.0
2005-02-22 17:18:00,104.163,104.17,104.152,104.157,235399996.0
2005-02-22 17:19:00,104.173,104.187,104.156,104.156,241300000.0
2005-02-22 17:20:00,104.167,104.194,104.167,104.183,178199999.0
2005-02-22 17:21:00,104.189,104.199,104.183,104.188,244000003.0
2005-02-22 17:22:00,104.195,104.222,104.195,104.217,176000002.0
2005-02-22 17:23:00,104.203,104.212,104.203,104.204,133400001.0
2005-02-22 17:24:00,104.232,104.268,104.231,104.239,236800001.0
2005-02-22 17:25:00,104.248,104.272,104.241,104.267,374600004.0
2005-02-22 17:26:00,104.26,104.26,104.22,104.224,227400001.0
2005-02-22 17:27:00,104.225,104.245,104.213,104.216,242900002.0
2005-02-22 17:28:00,104.224,104.286,104.224,104.28,223300000.0
2005-02-22 17:29:00,104.31,104.325,104.3,104.3,345000002.0
2005-02-22 17:30:00,104.319,104.335,104.295,104.295,255500000.0
2005-02-22 17:31:00,104.301,104.311,104.294,104.298,191000000.0
2005-02-22 17:32:00,104.275,104.275,104.255,104.263,170400000.0
2005-02-22 17:33:00,104.24,104.249,104.227,104.23,316100004.0
2005-02-22 17:34:00,104.225,104.232,104.201,104.211,298700001.0
2005-02-22 17:35:00,104.222,104.228,104.207,104.207,338999998.0
2005-02-22 17:36:00,104.211,104.273,104.211,104.273,359100001.0
2005-02-22 17:37:00,104.27,104.274,104.232,104.232,265999998.0
2005-02-22 17:38:00,104.24,104.243,104.22,104.233,389200005.0
2005-02-22 17:39:00,104.233,104.233,104.232,104.232,113700001.0
2005-02-22 17:40:00,104.235,104.24,104.232,104.232,192900003.0
2005-02-22 17:41:00,104.239,104.249,104.233,104.233,342900000.0
2005-02-22 17:42:00,104.22,104.231,104.202,104.203,150099999.0
2005-02-22 17:43:00,104.175,104.184,104.166,104.166,130599999.0
2005-02-22 17:44:00,104.18,104.18,104.151,104.163,185000000.0
2005-02-22 17:45:00,104.146,104.146,104.124,104.137,192100000.0
2005-02-22 17:46:00,104.146,104.161,104.138,104.14,385299996.0
2005-02-22 17:47:00,104.125,104.125,104.075,104.086,227500001.0
2005-02-22 17:48:00,104.096,104.096,104.07,104.077,157099998.0
2005-02-22 17:49:00,104.093,104.113,104.087,104.103,241300005.0
2005-02-22 17:50:00,104.11,104.147,104.107,104.107,297299997.0
2005-02-22 17:51:00,104.112,104.135,104.089,104.089,383399999.0
2005-02-22 17:52:00,104.128,104.128,104.095,104.097,202000000.0
2005-02-22 17:53:00,104.109,104.113,104.083,104.085,279799997.0
2005-02-22 17:54:00,104.083,104.089,104.066,104.071,236500001.0
2005-02-22 17:55:00,104.067,104.115,104.067,104.106,261899999.0
2005-02-22 17:56:00,104.093,104.141,104.093,104.138,309600000.0
2005-02-22 17:57:00,104.142,104.144,104.123,104.134,397500003.0
2005-02-22 17:58:00,104.134,104.142,104.119,104.133,221400004.0
2005-02-22 17:59:00,104.165,104.176,104.143,104.166,199799997.0
2005-02-22 18:00:00,104.195,104.21,104.173,104.182,230900000.0
2005-02-22 18:01:00,104.168,104.189,104.165,104.165,1912299993.0
2005-02-22 18:02:00,104.17,104.18,104.17,104.17,2136000008.0
2005-02-22 18:03:00,104.16,104.17,104.16,104.16,2136000008.0
2005-02-22 18:04:00,104.15,104.17,104.15,104.17,2136000008.0
2005-02-22 18:05:00,104.18,104.18,104.16,104.16,2136000008.0
2005-02-22 18:06:00,104.15,104.15,104.15,104.15,2136000008.0
2005-02-22 18:07:00,104.16,104.16,104.14,104.14,2136000008.0
2005-02-22 18:08:00,104.15,104.15,104.12,104.14,2136000008.0
2005-02-22 18:09:00,104.13,104.14,104.12,104.14,2136000008.0
2005-02-22 18:11:00,104.052,104.053,104.008,104.027,2136000008.0
2005-02-22 18:12:00,104.051,104.077,104.033,104.064,1902399999.0
2005-02-22 18:13:00,104.14,104.14,104.14,104.14,1950700003.0
2005-02-22 18:15:00,104.15,104.15,104.15,104.15,1950700003.0
2005-02-22 18:16:00,104.14,104.14,104.14,104.14,1950700003.0
2005-02-22 18:17:00,104.029,104.057,104.029,104.038,1950700003.0
2005-02-22 18:18:00,104.05,104.05,104.029,104.032,2067599996.0
2005-02-22 18:19:00,104.13,104.13,104.13,104.13,2028200007.0
2005-02-22 18:20:00,104.12,104.12,104.12,104.12,2028200007.0
2005-02-22 18:21:00,104.11,104.11,104.1,104.11,2028200007.0
2005-02-22 18:22:00,104.1,104.12,104.1,104.11,2028200007.0
2005-02-22 18:23:00,104.12,104.12,104.11,104.12,2028200007.0
2005-02-22 18:24:00,104.11,104.12,104.11,104.12,2028200007.0
2005-02-22 18:25:00,104.11,104.12,104.11,104.12,2028200007.0
2005-02-22 18:26:00,104.083,104.083,104.063,104.078,2028200007.0
2005-02-22 18:27:00,104.057,104.076,104.046,104.074,1508300004.0
2005-02-22 18:28:00,104.11,104.12,104.11,104.12,1723199998.0
2005-02-22 18:29:00,104.11,104.12,104.11,104.12,1723199998.0
2005-02-22 18:30:00,104.13,104.14,104.13,104.14,1723199998.0
2005-02-22 18:31:00,104.083,104.109,104.083,104.09,1723199998.0
2005-02-22 18:33:00,104.12,104.14,104.12,104.14,1644899985.0
2005-02-22 18:34:00,104.13,104.15,104.13,104.14,1644899985.0
2005-02-22 18:35:00,104.15,104.15,104.14,104.14,1644899985.0
2005-02-22 18:36:00,104.027,104.031,104.007,104.031,1644899985.0
2005-02-22 18:37:00,104.03,104.038,104.024,104.038,1225400014.0
2005-02-22 18:38:00,104.043,104.048,104.033,104.033,1266099998.0
2005-02-22 18:39:00,104.063,104.064,104.045,104.064,749400005.0
2005-02-22 18:40:00,104.055,104.065,104.05,104.057,1688000008.0
2005-02-22 18:41:00,104.053,104.053,104.022,104.022,1518899999.0
2005-02-22 18:42:00,104.055,104.066,104.049,104.049,2076899984.0
2005-02-22 18:43:00,104.062,104.093,104.057,104.091,1323599989.0
2005-02-22 18:44:00,104.083,104.101,104.078,104.078,729599998.0
2005-02-22 18:45:00,104.082,104.103,104.082,104.088,1793999977.0
2005-02-22 18:46:00,104.104,104.112,104.084,104.106,1867700004.0
2005-02-22 18:47:00,104.104,104.128,104.092,104.114,510200001.0
2005-02-22 18:48:00,104.144,104.166,104.132,104.157,893799993.0
2005-02-22 18:49:00,104.157,104.168,104.153,104.153,1365700019.0
2005-02-22 18:50:00,104.16,104.16,104.139,104.139,1841399996.0
2005-02-22 18:51:00,104.148,104.155,104.137,104.137,1610000011.0
2005-02-22 18:52:00,104.129,104.148,104.103,104.128,1724499989.0
2005-02-22 18:53:00,104.172,104.221,104.144,104.203,1478700003.0
2005-02-22 18:54:00,104.204,104.236,104.19,104.19,1596199979.0
2005-02-22 18:55:00,104.216,104.219,104.191,104.192,1592199993.0
2005-02-22 18:56:00,104.19,104.191,104.166,104.167,298100000.0
2005-02-22 18:57:00,104.175,104.184,104.157,104.183,945500004.0
2005-02-22 18:58:00,104.187,104.187,104.164,104.167,1192800005.0
2005-02-22 18:59:00,104.167,104.178,104.153,104.164,1659000009.0
2005-02-22 19:00:00,104.17,104.178,104.139,104.149,557499998.0
2005-02-22 19:01:00,104.168,104.175,104.155,104.173,730900007.0
2005-02-22 19:02:00,104.173,104.178,104.165,104.173,548600008.0
2005-02-22 19:03:00,104.164,104.165,104.135,104.148,1506199990.0
2005-02-22 19:04:00,104.147,104.167,104.133,104.157,954599989.0
2005-02-22 19:05:00,104.175,104.175,104.134,104.14,696099997.0
2005-02-22 19:06:00,104.145,104.163,104.126,104.141,1420900007.0
2005-02-22 19:07:00,104.19,104.19,104.19,104.19,1342699991.0
2005-02-22 19:08:00,104.137,104.14,104.104,104.137,1342699991.0
2005-02-22 19:09:00,104.117,104.132,104.112,104.13,653000010.0
2005-02-22 19:10:00,104.135,104.147,104.122,104.141,593799998.0
2005-02-22 19:11:00,104.134,104.146,104.128,104.139,736299989.0
2005-02-22 19:12:00,104.131,104.148,104.127,104.135,1063599999.0
2005-02-22 19:13:00,104.145,104.145,104.127,104.129,675199999.0
2005-02-22 19:14:00,104.125,104.136,104.11,104.11,779400000.0
2005-02-22 19:15:00,104.2,104.21,104.19,104.2,759299998.0
2005-02-22 19:16:00,104.131,104.134,104.104,104.118,759299998.0
2005-02-22 19:17:00,104.127,104.136,104.122,104.134,1002300000.0
2005-02-22 19:18:00,104.128,104.146,104.116,104.124,947500009.0
2005-02-22 19:19:00,104.127,104.127,104.095,104.095,1502500000.0
2005-02-22 19:20:00,104.108,104.116,104.084,104.084,718199988.0
2005-02-22 19:21:00,104.099,104.104,104.087,104.091,1366200000.0
2005-02-22 19:22:00,104.093,104.115,104.093,104.104,900000000.0
2005-02-22 19:23:00,104.18,104.18,104.17,104.17,1381800003.0
2005-02-22 19:24:00,104.104,104.11,104.094,104.098,1381800003.0
2005-02-22 19:25:00,104.099,104.121,104.099,104.101,1500499999.0
2005-02-22 19:26:00,104.16,104.17,104.16,104.17,1855500008.0
2005-02-22 19:27:00,104.121,104.131,104.107,104.107,1855500008.0
2005-02-22 19:28:00,104.116,104.121,104.1,104.103,1406500000.0
2005-02-22 19:29:00,104.113,104.121,104.098,104.113,375200001.0
2005-02-22 19:30:00,104.125,104.139,104.118,104.132,551499998.0
2005-02-22 19:31:00,104.141,104.141,104.117,104.117,1446700006.0
2005-02-22 19:32:00,104.111,104.136,104.102,104.123,1421700000.0
2005-02-22 19:33:00,104.116,104.13,104.107,104.127,794200008.0
2005-02-22 19:34:00,104.134,104.134,104.111,104.133,1144099997.0
2005-02-22 19:35:00,104.135,104.149,104.129,104.137,1412599994.0
2005-02-22 19:36:00,104.125,104.148,104.125,104.145,447599997.0
2005-02-22 19:37:00,104.15,104.165,104.139,104.15,350800004.0
2005-02-22 19:38:00,104.145,104.16,104.141,104.141,1042899997.0
2005-02-22 19:39:00,104.143,104.154,104.142,104.147,1141400010.0
2005-02-22 19:40:00,104.145,104.157,104.131,104.143,1078000014.0
2005-02-22 19:41:00,104.149,104.162,104.142,104.162,1506699994.0
2005-02-22 19:42:00,104.167,104.189,104.151,104.185,793499998.0
2005-02-22 19:43:00,104.15,104.163,104.15,104.159,478299997.0
2005-02-22 19:44:00,104.16,104.17,104.157,104.157,974599989.0
2005-02-22 19:45:00,104.175,104.182,104.151,104.156,839699995.0
2005-02-22 19:46:00,104.129,104.165,104.129,104.141,1017500008.0
2005-02-22 19:47:00,104.162,104.187,104.162,104.169,471499994.0
2005-02-22 19:48:00,104.162,104.179,104.153,104.16,1282500005.0
2005-02-22 19:49:00,104.165,104.171,104.158,104.158,713999994.0
2005-02-22 19:50:00,104.161,104.181,104.161,104.174,609000006.0
2005-02-22 19:51:00,104.165,104.19,104.16,104.169,559899999.0
2005-02-22 19:52:00,104.168,104.19,104.161,104.18,917899993.0
2005-02-22 19:53:00,104.196,104.2,104.178,104.195,1320299983.0
2005-02-22 19:54:00,104.197,104.218,104.186,104.208,1798199997.0
2005-02-22 19:55:00,104.199,104.219,104.196,104.199,779200003.0
2005-02-22 19:56:00,104.205,104.211,104.196,104.198,597000009.0
2005-02-22 19:57:00,104.196,104.211,104.19,104.195,647599998.0
2005-02-22 19:58:00,104.193,104.202,104.177,104.184,1364899994.0
2005-02-22 19:59:00,104.189,104.201,104.188,104.195,926700008.0
2005-02-22 20:00:00,104.202,104.202,104.181,104.197,410699999.0
2005-02-22 20:01:00,104.192,104.211,104.19,104.197,669300005.0
2005-02-22 20:02:00,104.19,104.199,104.169,104.169,1152299998.0
2005-02-22 20:03:00,104.167,104.179,104.158,104.158,910500001.0
2005-02-22 20:04:00,104.165,104.17,104.141,104.163,835799998.0
2005-02-22 20:05:00,104.161,104.179,104.154,104.158,743700001.0
2005-02-22 20:06:00,104.15,104.168,104.148,104.155,1720199994.0
2005-02-22 20:07:00,104.171,104.189,104.169,104.185,960700000.0
2005-02-22 20:08:00,104.19,104.202,104.184,104.202,856299991.0
2005-02-22 20:09:00,104.189,104.194,104.179,104.183,1076900004.0
2005-02-22 20:10:00,104.202,104.202,104.169,104.171,944399999.0
2005-02-22 20:11:00,104.19,104.201,104.184,104.189,1416300007.0
2005-02-22 20:13:00,104.188,104.199,104.179,104.192,902400005.0
2005-02-22 20:14:00,104.172,104.199,104.172,104.185,1229199992.0
2005-02-22 20:15:00,104.18,104.207,104.18,104.182,1182200009.0
2005-02-22 20:16:00,104.197,104.197,104.171,104.195,973299994.0
2005-02-22 20:17:00,104.187,104.192,104.177,104.177,942400005.0
2005-02-22 20:18:00,104.174,104.199,104.174,104.189,193300003.0
2005-02-22 20:19:00,104.195,104.203,104.188,104.203,1101899999.0
2005-02-22 20:20:00,104.191,104.202,104.187,104.187,1071200004.0
2005-02-22 20:21:00,104.197,104.211,104.185,104.207,1262800005.0
2005-02-22 20:22:00,104.185,104.189,104.168,104.173,1226000005.0
2005-02-22 20:23:00,104.17,104.179,104.142,104.155,651500005.0
2005-02-22 20:24:00,104.178,104.192,104.17,104.17,748700004.0
2005-02-22 20:25:00,104.183,104.183,104.161,104.161,685800000.0
2005-02-22 20:26:00,104.17,104.184,104.161,104.161,602099998.0
2005-02-22 20:27:00,104.175,104.176,104.151,104.158,1231200010.0
2005-02-22 20:28:00,104.165,104.191,104.154,104.154,2124899984.0
2005-02-22 20:31:00,104.15,104.16,104.15,104.16,976300000.0
2005-02-22 20:33:00,104.152,104.152,104.128,104.128,976300000.0
2005-02-22 20:34:00,104.145,104.151,104.137,104.138,520599997.0
2005-02-22 20:35:00,104.145,104.151,104.128,104.137,552700004.0
2005-02-22 20:36:00,104.152,104.152,104.131,104.145,402499994.0
2005-02-22 20:37:00,104.155,104.16,104.138,104.145,357899992.0
2005-02-22 20:38:00,104.172,104.172,104.153,104.165,1089799987.0
2005-02-22 20:39:00,104.148,104.169,104.148,104.157,1226600008.0
2005-02-22 20:40:00,104.2,104.21,104.2,104.2,1057400008.0
2005-02-22 20:41:00,104.175,104.186,104.151,104.157,1057400008.0
2005-02-22 20:42:00,104.152,104.169,104.14,104.14,1189399990.0
2005-02-22 20:43:00,104.149,104.154,104.139,104.146,1213800007.0
2005-02-22 20:44:00,104.15,104.152,104.128,104.152,1162599995.0
2005-02-22 20:45:00,104.127,104.145,104.124,104.131,1413499994.0
2005-02-22 20:46:00,104.145,104.16,104.124,104.16,1282199988.0
2005-02-22 20:47:00,104.153,104.153,104.131,104.145,2052300006.0
2005-02-22 20:48:00,104.142,104.145,104.109,104.109,1068400007.0
2005-02-22 20:49:00,104.124,104.136,104.108,104.136,1095499994.0
2005-02-22 20:50:00,104.127,104.133,104.122,104.122,1702899989.0
2005-02-22 20:51:00,104.12,104.14,104.117,104.126,514799996.0
2005-02-22 20:52:00,104.142,104.151,104.133,104.134,183399998.0
2005-02-22 20:53:00,104.147,104.172,104.147,104.155,1235799996.0
2005-02-22 20:54:00,104.154,104.16,104.123,104.131,714500001.0
2005-02-22 20:55:00,104.128,104.13,104.115,104.12,1546100003.0
2005-02-22 20:56:00,104.143,104.148,104.129,104.135,911500003.0
2005-02-22 20:57:00,104.146,104.152,104.134,104.147,1469199986.0
2005-02-22 20:58:00,104.13,104.14,104.11,104.14,1385599994.0
2005-02-22 20:59:00,104.13,104.13,104.05,104.06,1385599994.0
2005-02-22 21:00:00,104.07,104.1,104.06,104.07,1385599994.0
2005-02-22 21:01:00,104.175,104.178,104.16,104.162,1385599994.0
2005-02-22 21:02:00,104.156,104.156,104.132,104.132,1050800000.0
2005-02-22 21:03:00,104.147,104.149,104.127,104.14,1190699996.0
2005-02-22 21:04:00,104.13,104.14,104.118,104.118,531199997.0
2005-02-22 21:05:00,104.127,104.139,104.117,104.127,665800001.0
2005-02-22 21:06:00,104.115,104.13,104.115,104.12,818299997.0
2005-02-22 21:07:00,104.133,104.152,104.129,104.152,1514900006.0
2005-02-22 21:08:00,104.152,104.156,104.125,104.146,683800008.0
2005-02-22 21:09:00,104.14,104.153,104.138,104.138,393800003.0
2005-02-22 21:10:00,104.136,104.149,104.121,104.148,350500002.0
2005-02-22 21:11:00,104.153,104.154,104.135,104.135,301700004.0
2005-02-22 21:12:00,104.127,104.135,104.127,104.13,444100006.0
2005-02-22 21:13:00,104.142,104.148,104.123,104.132,705199997.0
2005-02-22 21:14:00,104.157,104.175,104.148,104.175,1730099995.0
2005-02-22 21:15:00,104.162,104.172,104.159,104.162,1460400002.0
2005-02-22 21:16:00,104.16,104.175,104.148,104.148,1171599995.0
2005-02-22 21:17:00,104.155,104.168,104.144,104.144,1647299997.0
2005-02-22 21:18:00,104.166,104.17,104.145,104.153,1193399997.0
2005-02-22 21:19:00,104.16,104.172,104.149,104.165,1256500006.0
2005-02-22 21:20:00,104.172,104.172,104.14,104.14,1548299996.0
2005-02-22 21:21:00,104.162,104.162,104.138,104.15,1187300012.0
2005-02-22 21:22:00,104.158,104.172,104.149,104.153,1764900006.0
2005-02-22 21:23:00,104.157,104.178,104.157,104.17,1075599997.0
2005-02-22 21:24:00,104.173,104.173,104.159,104.161,1775799992.0
2005-02-22 21:25:00,104.162,104.162,104.145,104.156,1303700007.0
2005-02-22 21:26:00,104.16,104.168,104.143,104.143,1006499988.0
2005-02-22 21:27:00,104.168,104.17,104.159,104.159,1004500002.0
2005-02-22 21:28:00,104.167,104.167,104.152,104.152,310600005.0
2005-02-22 21:29:00,104.159,104.163,104.15,104.15,671900008.0
2005-02-22 21:30:00,104.15,104.155,104.14,104.141,815100004.0
2005-02-22 21:31:00,104.149,104.155,104.14,104.144,257500005.0
2005-02-22 21:32:00,104.163,104.169,104.15,104.155,1082800004.0
2005-02-22 21:33:00,104.15,104.15,104.131,104.143,522400003.0
2005-02-22 21:34:00,104.149,104.161,104.149,104.15,592499995.0
2005-02-22 21:35:00,104.163,104.182,104.158,104.177,270700000.0
2005-02-22 21:36:00,104.182,104.199,104.175,104.192,662299996.0
2005-02-22 21:37:00,104.207,104.207,104.184,104.184,380400006.0
2005-02-22 21:38:00,104.191,104.2,104.189,104.189,320000000.0
2005-02-22 21:39:00,104.207,104.207,104.19,104.19,693199999.0
2005-02-22 21:40:00,104.221,104.221,104.176,104.185,614399999.0
2005-02-22 21:41:00,104.211,104.225,104.193,104.225,522200004.0
2005-02-22 21:42:00,104.217,104.217,104.2,104.2,1214100003.0
2005-02-22 21:43:00,104.19,104.197,104.174,104.183,426099998.0
2005-02-22 21:44:00,104.21,104.21,104.154,104.158,1667199983.0
2005-02-22 21:45:00,104.163,104.171,104.138,104.138,535800003.0
2005-02-22 21:46:00,104.136,104.153,104.122,104.153,977200005.0
2005-02-22 21:47:00,104.13,104.139,104.126,104.131,695699997.0
2005-02-22 21:48:00,104.135,104.145,104.123,104.134,963600001.0
2005-02-22 21:49:00,104.136,104.143,104.128,104.138,458599995.0
2005-02-22 21:50:00,104.128,104.128,104.112,104.114,165699998.0
2005-02-22 21:51:00,104.115,104.136,104.111,104.133,240600003.0
2005-02-22 21:52:00,104.133,104.133,104.109,104.109,302400002.0
2005-02-22 21:53:00,104.11,104.13,104.108,104.108,473400011.0
2005-02-22 21:54:00,104.119,104.119,104.089,104.089,848499995.0
2005-02-22 21:55:00,104.119,104.119,104.09,104.091,269699998.0
2005-02-22 21:56:00,104.087,104.098,104.081,104.098,414099996.0
2005-02-22 21:57:00,104.105,104.113,104.094,104.113,220099997.0
2005-02-22 21:58:00,104.115,104.12,104.105,104.12,339000003.0
2005-02-22 21:59:00,104.138,104.138,104.048,104.048,744200000.0
2005-02-22 22:00:00,104.061,104.087,104.05,104.06,1197399995.0
2005-02-22 22:01:00,104.07,104.092,104.063,104.086,938100007.0
2005-02-22 22:02:00,104.09,104.1,104.084,104.09,740800005.0
2005-02-22 22:03:00,104.092,104.11,104.092,104.108,376499997.0
2005-02-22 22:04:00,104.1,104.108,104.095,104.106,770799997.0
2005-02-22 22:05:00,104.096,104.096,104.078,104.093,129599997.0
2005-02-22 22:06:00,104.077,104.085,104.075,104.085,147499997.0
2005-02-22 22:07:00,104.08,104.099,104.075,104.099,418300001.0
2005-02-22 22:08:00,104.089,104.093,104.081,104.083,237800001.0
2005-02-22 22:09:00,104.076,104.089,104.075,104.085,382900000.0
2005-02-22 22:10:00,104.078,104.089,104.065,104.089,240000000.0
2005-02-22 22:11:00,104.055,104.106,104.055,104.093,637999997.0
2005-02-22 22:12:00,104.096,104.1,104.074,104.074,298400000.0
2005-02-22 22:13:00,104.077,104.087,104.059,104.087,477899997.0
2005-02-22 22:14:00,104.089,104.094,104.065,104.065,315599994.0
2005-02-22 22:15:00,104.099,104.104,104.095,104.104,438999998.0
2005-02-22 22:16:00,104.101,104.108,104.086,104.093,755500002.0
2005-02-22 22:17:00,104.075,104.093,104.074,104.087,194100003.0
2005-02-22 22:18:00,104.081,104.087,104.062,104.064,422900003.0
2005-02-22 22:19:00,104.08,104.09,104.071,104.082,261800000.0
2005-02-22 22:20:00,104.077,104.08,104.058,104.058,186499997.0
2005-02-22 22:21:00,104.078,104.078,104.042,104.06,74200001.0
2005-02-22 22:22:00,104.076,104.087,104.07,104.07,376100005.0
2005-02-22 22:23:00,104.076,104.076,104.051,104.057,112399999.0
2005-02-22 22:24:00,104.082,104.082,104.056,104.059,404300007.0
2005-02-22 22:25:00,104.069,104.091,104.068,104.091,286799995.0
2005-02-22 22:26:00,104.076,104.076,104.054,104.054,326599997.0
2005-02-22 22:27:00,104.041,104.076,104.041,104.057,951300002.0
2005-02-22 22:28:00,104.063,104.071,104.05,104.071,261200002.0
2005-02-22 22:29:00,104.062,104.062,104.045,104.051,146600003.0
2005-02-22 22:30:00,104.048,104.052,104.028,104.052,237100004.0
2005-02-22 22:31:00,104.038,104.043,104.022,104.035,349400005.0
2005-02-22 22:32:00,104.048,104.057,104.032,104.051,381900010.0
2005-02-22 22:33:00,104.038,104.052,104.036,104.041,451300006.0
2005-02-22 22:34:00,104.033,104.038,104.016,104.016,760100005.0
2005-02-22 22:35:00,104.03,104.037,104.004,104.004,496700000.0
2005-02-22 22:36:00,104.022,104.05,104.011,104.045,1005000004.0
2005-02-22 22:37:00,104.05,104.051,104.027,104.027,319699999.0
2005-02-22 22:38:00,104.04,104.04,104.007,104.007,201400002.0
2005-02-22 22:39:00,104.019,104.025,104.004,104.025,317499998.0
2005-02-22 22:40:00,104.012,104.034,104.009,104.009,386200001.0
2005-02-22 22:41:00,104.036,104.036,104.022,104.031,255899996.0
2005-02-22 22:42:00,104.047,104.051,104.035,104.035,230400004.0
2005-02-22 22:43:00,104.034,104.045,104.025,104.044,347499994.0
2005-02-22 22:44:00,104.045,104.048,104.03,104.046,212599999.0
2005-02-22 22:45:00,104.048,104.053,104.014,104.036,534000009.0
2005-02-22 22:46:00,104.045,104.06,104.045,104.051,512599998.0
2005-02-22 22:47:00,104.05,104.06,104.035,104.047,325999996.0
2005-02-22 22:48:00,104.045,104.063,104.042,104.042,492500000.0
2005-02-22 22:49:00,104.045,104.068,104.045,104.063,323399996.0
2005-02-22 22:50:00,104.043,104.049,104.021,104.021,327700006.0
2005-02-22 22:51:00,104.056,104.063,104.051,104.055,515899994.0
2005-02-22 22:52:00,104.048,104.055,104.032,104.032,288599999.0
2005-02-22 22:53:00,104.038,104.047,104.016,104.016,178500004.0
2005-02-22 22:54:00,104.016,104.027,104.012,104.027,186500002.0
2005-02-22 22:55:00,104.03,104.039,104.027,104.03,329499995.0
2005-02-22 22:56:00,104.025,104.046,104.025,104.043,283599998.0
2005-02-22 22:57:00,104.044,104.048,104.031,104.041,434400000.0
2005-02-22 22:58:00,104.036,104.036,104.016,104.027,221600000.0
2005-02-22 22:59:00,104.016,104.04,104.011,104.011,192500003.0
2005-02-22 23:00:00,104.037,104.037,104.024,104.03,314300001.0
2005-02-22 23:01:00,104.027,104.027,104.01,104.022,40999999.0
2005-02-22 23:02:00,104.027,104.027,104.01,104.025,160800002.0
2005-02-22 23:03:00,104.033,104.04,104.011,104.011,67000001.0
2005-02-22 23:04:00,104.018,104.029,104.018,104.025,241499994.0
2005-02-22 23:05:00,104.044,104.047,104.022,104.022,95500002.0
2005-02-22 23:06:00,104.03,104.035,104.014,104.014,175999997.0
2005-02-22 23:07:00,104.023,104.029,104.019,104.021,315099995.0
2005-02-22 23:08:00,104.032,104.036,104.02,104.02,231999998.0
2005-02-22 23:09:00,104.046,104.049,104.009,104.01,261800003.0
2005-02-22 23:10:00,104.032,104.045,104.025,104.045,267499999.0
2005-02-22 23:11:00,104.048,104.05,104.016,104.016,305700000.0
2005-02-22 23:12:00,104.036,104.043,104.016,104.019,280800004.0
2005-02-22 23:13:00,104.022,104.044,104.022,104.033,247999998.0
2005-02-22 23:14:00,104.035,104.052,104.035,104.042,367600000.0
2005-02-22 23:15:00,104.04,104.04,104.02,104.028,137099999.0
2005-02-22 23:16:00,104.049,104.056,104.036,104.036,189399996.0
2005-02-22 23:17:00,104.029,104.03,104.017,104.03,241700003.0
2005-02-22 23:18:00,104.042,104.054,104.025,104.025,161499999.0
2005-02-22 23:19:00,104.049,104.061,104.035,104.035,239699999.0
2005-02-22 23:20:00,104.047,104.047,104.017,104.017,301699995.0
2005-02-22 23:21:00,104.038,104.045,104.02,104.02,266900006.0
2005-02-22 23:22:00,104.046,104.046,104.023,104.036,198900000.0
2005-02-22 23:23:00,104.051,104.051,104.024,104.024,182600001.0
2005-02-22 23:24:00,104.044,104.051,104.034,104.039,409899997.0
2005-02-22 23:25:00,104.063,104.063,104.052,104.057,207099997.0
2005-02-22 23:26:00,104.056,104.062,104.038,104.04,360500001.0
2005-02-22 23:27:00,104.059,104.059,104.034,104.052,151999999.0
2005-02-22 23:28:00,104.041,104.049,104.026,104.026,156700000.0
2005-02-22 23:29:00,104.021,104.025,104.02,104.025,119199999.0
2005-02-22 23:30:00,104.038,104.038,104.03,104.03,91400002.0
2005-02-22 23:31:00,104.043,104.043,104.01,104.01,238500004.0
2005-02-22 23:32:00,104.01,104.02,103.988,103.994,185000000.0
2005-02-22 23:33:00,104.01,104.022,103.998,104.002,363800004.0
2005-02-22 23:34:00,104.004,104.004,103.985,103.997,248100005.0
2005-02-22 23:35:00,104.003,104.009,103.994,104.004,356399999.0
2005-02-22 23:36:00,104.015,104.015,103.986,103.986,398199996.0
2005-02-22 23:37:00,104.012,104.012,103.987,103.987,253100001.0
2005-02-22 23:38:00,104.0,104.004,103.982,103.982,297300000.0
2005-02-22 23:39:00,104.007,104.017,104.003,104.003,191399998.0
2005-02-22 23:40:00,103.998,103.998,103.988,103.989,408700004.0
2005-02-22 23:41:00,104.005,104.01,104.0,104.003,161100001.0
2005-02-22 23:42:00,104.01,104.011,104.001,104.008,196800004.0
2005-02-22 23:43:00,104.01,104.017,103.997,104.005,225899996.0
2005-02-22 23:44:00,104.014,104.017,104.004,104.017,116100000.0
2005-02-22 23:45:00,104.014,104.017,103.998,104.005,368200003.0
2005-02-22 23:46:00,104.015,104.025,104.006,104.025,253800002.0
2005-02-22 23:47:00,104.015,104.026,104.01,104.01,299300002.0
2005-02-22 23:48:00,104.031,104.031,104.004,104.03,361200001.0
2005-02-22 23:49:00,104.021,104.035,104.01,104.023,372000002.0
2005-02-22 23:50:00,104.02,104.029,103.996,104.014,195399995.0
2005-02-22 23:51:00,104.022,104.029,103.994,103.994,189799999.0
2005-02-22 23:52:00,104.004,104.018,103.985,103.985,240600001.0
2005-02-22 23:53:00,104.009,104.009,103.992,104.006,278400004.0
2005-02-22 23:54:00,104.02,104.029,104.012,104.012,214699995.0
2005-02-22 23:55:00,104.012,104.014,104.004,104.014,255100002.0
2005-02-22 23:56:00,104.02,104.026,103.985,103.985,313100001.0
2005-02-22 23:57:00,104.006,104.008,103.997,104.007,164000001.0
2005-02-22 23:58:00,104.01,104.01,104.003,104.004,143500001.0
2005-02-22 23:59:00,104.018,104.02,103.995,103.995,285599998.0
2005-02-23 00:00:00,104.007,104.018,103.995,104.015,240800002.0
2005-02-23 00:01:00,104.02,104.02,104.01,104.01,39899998.0
2005-02-23 00:02:00,104.003,104.026,103.994,104.026,181199995.0
2005-02-23 00:03:00,104.01,104.013,104.0,104.0,184299999.0
2005-02-23 00:04:00,104.01,104.014,103.985,103.985,327600000.0
2005-02-23 00:05:00,104.018,104.023,104.003,104.023,175099996.0
2005-02-23 00:06:00,104.015,104.015,104.001,104.001,87900003.0
2005-02-23 00:07:00,104.015,104.015,103.989,103.994,66999997.0
2005-02-23 00:08:00,104.007,104.007,103.979,103.984,86300000.0
2005-02-23 00:09:00,103.968,103.977,103.942,103.948,246200002.0
2005-02-23 00:10:00,103.943,103.943,103.914,103.932,327299999.0
2005-02-23 00:11:00,103.917,103.952,103.915,103.949,158100000.0
2005-02-23 00:12:00,103.928,103.943,103.917,103.938,184400003.0
2005-02-23 00:13:00,103.934,103.934,103.919,103.925,240800001.0
2005-02-23 00:14:00,103.941,103.941,103.905,103.909,411299993.0
2005-02-23 00:15:00,103.928,103.95,103.928,103.95,157000000.0
2005-02-23 00:16:00,103.957,103.976,103.946,103.965,221600007.0
2005-02-23 00:17:00,103.999,104.008,103.968,103.968,282899999.0
2005-02-23 00:18:00,103.981,103.981,103.963,103.963,165100004.0
2005-02-23 00:19:00,103.97,103.983,103.961,103.979,277300003.0
2005-02-23 00:20:00,103.987,103.992,103.98,103.992,259499998.0
2005-02-23 00:21:00,104.002,104.006,103.968,103.973,248500003.0
2005-02-23 00:22:00,103.991,103.991,103.971,103.982,186600000.0
2005-02-23 00:23:00,104.003,104.006,103.986,103.986,188800004.0
2005-02-23 00:24:00,103.998,104.015,103.995,103.995,292199999.0
2005-02-23 00:25:00,104.008,104.009,103.996,103.996,84600001.0
2005-02-23 00:26:00,104.01,104.01,103.988,103.995,202599999.0
2005-02-23 00:27:00,104.02,104.02,103.995,103.995,199600000.0
2005-02-23 00:28:00,104.016,104.04,104.008,104.036,261800000.0
2005-02-23 00:29:00,104.051,104.051,104.027,104.027,154900003.0
2005-02-23 00:30:00,104.042,104.042,104.017,104.019,138300002.0
2005-02-23 00:31:00,104.043,104.048,104.022,104.048,280200000.0
2005-02-23 00:32:00,104.047,104.049,104.014,104.014,220200001.0
2005-02-23 00:33:00,104.048,104.048,104.018,104.033,172000004.0
2005-02-23 00:34:00,104.04,104.04,104.03,104.03,72900002.0
2005-02-23 00:35:00,104.053,104.053,104.018,104.019,384399996.0
2005-02-23 00:36:00,104.03,104.04,104.024,104.024,194599996.0
2005-02-23 00:37:00,104.033,104.037,104.017,104.031,210200002.0
2005-02-23 00:38:00,104.049,104.049,104.023,104.023,233399999.0
2005-02-23 00:39:00,104.052,104.052,103.996,104.027,195699997.0
2005-02-23 00:40:00,104.051,104.06,104.034,104.048,141500000.0
2005-02-23 00:41:00,104.065,104.065,104.044,104.054,201400005.0
2005-02-23 00:42:00,104.075,104.075,104.065,104.072,389000000.0
2005-02-23 00:43:00,104.085,104.096,104.063,104.096,282200000.0
2005-02-23 00:44:00,104.107,104.107,104.058,104.058,218800001.0
2005-02-23 00:45:00,104.062,104.071,104.054,104.056,206100005.0
2005-02-23 00:46:00,104.067,104.095,104.067,104.09,152600001.0
2005-02-23 00:47:00,104.1,104.107,104.095,104.107,216800001.0
2005-02-23 00:48:00,104.103,104.109,104.094,104.109,282900001.0
2005-02-23 00:49:00,104.079,104.109,104.079,104.098,238299996.0
2005-02-23 00:50:00,104.103,104.114,104.098,104.111,173200003.0
2005-02-23 00:51:00,104.09,104.109,104.09,104.102,266400002.0
2005-02-23 00:52:00,104.101,104.11,104.09,104.09,324500006.0
2005-02-23 00:53:00,104.122,104.122,104.101,104.112,306900006.0
2005-02-23 00:54:00,104.113,104.138,104.113,104.126,125000003.0
2005-02-23 00:55:00,104.145,104.155,104.132,104.132,108300001.0
2005-02-23 00:56:00,104.141,104.155,104.115,104.115,323199997.0
2005-02-23 00:57:00,104.12,104.144,104.12,104.124,260599998.0
2005-02-23 00:58:00,104.15,104.15,104.14,104.14,6100000.0
2005-02-23 00:59:00,104.163,104.17,104.13,104.13,248099995.0
2005-02-23 01:00:00,104.145,104.16,104.13,104.16,180000002.0
2005-02-23 01:01:00,104.16,104.16,104.135,104.135,314300002.0
2005-02-23 01:02:00,104.16,104.172,104.148,104.148,248300004.0
2005-02-23 01:03:00,104.157,104.16,104.138,104.151,218500000.0
2005-02-23 01:04:00,104.148,104.148,104.104,104.112,164299998.0
2005-02-23 01:05:00,104.103,104.135,104.095,104.102,383200009.0
2005-02-23 01:06:00,104.108,104.108,104.082,104.093,178999997.0
2005-02-23 01:07:00,104.106,104.118,104.1,104.116,201899998.0
2005-02-23 01:08:00,104.125,104.135,104.111,104.112,236599999.0
2005-02-23 01:09:00,104.109,104.139,104.109,104.136,100500002.0
2005-02-23 01:10:00,104.1,104.124,104.094,104.117,349299992.0
2005-02-23 01:11:00,104.115,104.147,104.108,104.146,226500006.0
2005-02-23 01:12:00,104.135,104.161,104.133,104.14,267900000.0
2005-02-23 01:13:00,104.157,104.157,104.14,104.14,142399997.0
2005-02-23 01:14:00,104.131,104.15,104.131,104.15,193300004.0
2005-02-23 01:15:00,104.133,104.133,104.112,104.112,216300001.0
2005-02-23 01:16:00,104.132,104.132,104.108,104.109,224699995.0
2005-02-23 01:17:00,104.14,104.14,104.119,104.119,233700001.0
2005-02-23 01:18:00,104.121,104.121,104.097,104.099,290100001.0
2005-02-23 01:19:00,104.102,104.118,104.088,104.101,210599997.0
2005-02-23 01:20:00,104.12,104.124,104.107,104.107,177800000.0
2005-02-23 01:21:00,104.118,104.134,104.111,104.128,179800003.0
2005-02-23 01:22:00,104.115,104.137,104.115,104.122,233499999.0
2005-02-23 01:23:00,104.14,104.142,104.12,104.129,323299995.0
2005-02-23 01:24:00,104.137,104.137,104.115,104.115,110799999.0
2005-02-23 01:25:00,104.125,104.137,104.116,104.12,204199997.0
2005-02-23 01:26:00,104.13,104.13,104.114,104.115,147300000.0
2005-02-23 01:27:00,104.14,104.141,104.117,104.117,104399997.0
2005-02-23 01:28:00,104.118,104.142,104.118,104.128,167700002.0
2005-02-23 01:29:00,104.156,104.156,104.131,104.143,145099999.0
2005-02-23 01:30:00,104.147,104.159,104.14,104.14,308000000.0
2005-02-23 01:31:00,104.137,104.157,104.135,104.139,305699989.0
2005-02-23 01:32:00,104.148,104.149,104.136,104.138,209600000.0
2005-02-23 01:33:00,104.145,104.15,104.136,104.15,182599997.0
2005-02-23 01:34:00,104.157,104.171,104.15,104.153,307499999.0
2005-02-23 01:35:00,104.155,104.159,104.148,104.148,142000000.0
2005-02-23 01:36:00,104.149,104.153,104.14,104.153,210999999.0
2005-02-23 01:37:00,104.155,104.155,104.124,104.124,165099999.0
2005-02-23 01:38:00,104.158,104.158,104.141,104.153,213699999.0
2005-02-23 01:39:00,104.149,104.149,104.138,104.138,33600000.0
2005-02-23 01:40:00,104.158,104.158,104.147,104.151,49600000.0
2005-02-23 01:41:00,104.168,104.169,104.143,104.144,169300000.0
2005-02-23 01:42:00,104.13,104.155,104.13,104.137,259300003.0
2005-02-23 01:43:00,104.13,104.145,104.125,104.128,229099994.0
2005-02-23 01:44:00,104.14,104.148,104.12,104.12,232200004.0
2005-02-23 01:45:00,104.14,104.145,104.131,104.137,379499995.0
2005-02-23 01:46:00,104.104,104.148,104.104,104.148,91400001.0
2005-02-23 01:47:00,104.143,104.143,104.13,104.131,242300000.0
2005-02-23 01:48:00,104.146,104.151,104.143,104.143,236200005.0
2005-02-23 01:49:00,104.149,104.151,104.144,104.151,134499996.0
2005-02-23 01:50:00,104.146,104.151,104.141,104.149,292799993.0
2005-02-23 01:51:00,104.164,104.176,104.157,104.162,266200001.0
2005-02-23 01:52:00,104.172,104.192,104.17,104.19,171199996.0
2005-02-23 01:53:00,104.2,104.218,104.189,104.218,188700000.0
2005-02-23 01:54:00,104.205,104.225,104.198,104.225,179600003.0
2005-02-23 01:55:00,104.262,104.262,104.237,104.26,386400001.0
2005-02-23 01:56:00,104.264,104.264,104.245,104.245,108600002.0
2005-02-23 01:57:00,104.25,104.274,104.25,104.274,261900000.0
2005-02-23 01:58:00,104.265,104.265,104.223,104.223,43599999.0
2005-02-23 01:59:00,104.245,104.249,104.221,104.221,345799999.0
2005-02-23 02:00:00,104.232,104.232,104.203,104.219,228100002.0
2005-02-23 02:01:00,104.226,104.226,104.209,104.215,314399994.0
2005-02-23 02:02:00,104.212,104.231,104.21,104.21,305500001.0
2005-02-23 02:03:00,104.215,104.243,104.207,104.225,249600003.0
2005-02-23 02:04:00,104.211,104.211,104.166,104.166,191299995.0
2005-02-23 02:05:00,104.171,104.171,104.141,104.142,314299995.0
2005-02-23 02:06:00,104.164,104.169,104.147,104.152,301899996.0
2005-02-23 02:07:00,104.153,104.177,104.153,104.177,232300004.0
2005-02-23 02:08:00,104.188,104.192,104.176,104.176,223100004.0
2005-02-23 02:09:00,104.18,104.19,104.175,104.188,187000000.0
2005-02-23 02:10:00,104.193,104.219,104.185,104.217,322600000.0
2005-02-23 02:11:00,104.238,104.26,104.23,104.253,164499999.0
2005-02-23 02:12:00,104.263,104.287,104.259,104.279,253200004.0
2005-02-23 02:13:00,104.31,104.323,104.28,104.319,285400001.0
2005-02-23 02:14:00,104.345,104.351,104.328,104.331,260400001.0
2005-02-23 02:15:00,104.362,104.367,104.327,104.327,221599995.0
2005-02-23 02:16:00,104.342,104.342,104.315,104.315,83500000.0
2005-02-23 02:17:00,104.33,104.33,104.307,104.322,61400000.0
2005-02-23 02:18:00,104.328,104.328,104.305,104.317,194000003.0
2005-02-23 02:19:00,104.333,104.349,104.315,104.315,155099997.0
2005-02-23 02:20:00,104.322,104.344,104.322,104.332,208300001.0
2005-02-23 02:21:00,104.349,104.357,104.341,104.341,152599999.0
2005-02-23 02:22:00,104.35,104.356,104.344,104.351,110200000.0
2005-02-23 02:23:00,104.364,104.364,104.34,104.349,92499999.0
2005-02-23 02:24:00,104.36,104.36,104.344,104.353,242900002.0
2005-02-23 02:25:00,104.37,104.37,104.347,104.347,156399995.0
2005-02-23 02:26:00,104.368,104.368,104.337,104.34,483399994.0
2005-02-23 02:27:00,104.358,104.366,104.352,104.36,386900000.0
2005-02-23 02:28:00,104.365,104.401,104.365,104.397,290500004.0
2005-02-23 02:29:00,104.419,104.419,104.393,104.393,103700002.0
2005-02-23 02:30:00,104.41,104.41,104.375,104.387,149499998.0
2005-02-23 02:31:00,104.389,104.405,104.389,104.397,235299996.0
2005-02-23 02:32:00,104.41,104.418,104.405,104.417,180100000.0
2005-02-23 02:33:00,104.418,104.418,104.403,104.406,177800005.0
2005-02-23 02:34:00,104.42,104.425,104.4,104.413,423100007.0
2005-02-23 02:35:00,104.427,104.427,104.4,104.421,334599992.0
2005-02-23 02:36:00,104.432,104.432,104.409,104.409,182700001.0
2005-02-23 02:37:00,104.415,104.415,104.39,104.397,46600001.0
2005-02-23 02:38:00,104.411,104.411,104.382,104.393,307500006.0
2005-02-23 02:39:00,104.395,104.401,104.374,104.374,199599998.0
2005-02-23 02:40:00,104.389,104.393,104.367,104.393,205799995.0
2005-02-23 02:41:00,104.382,104.392,104.379,104.379,173700003.0
2005-02-23 02:42:00,104.37,104.376,104.356,104.356,279199999.0
2005-02-23 02:43:00,104.37,104.37,104.331,104.331,200799998.0
2005-02-23 02:44:00,104.349,104.352,104.336,104.339,223999998.0
2005-02-23 02:45:00,104.342,104.35,104.336,104.34,279400001.0
2005-02-23 02:46:00,104.343,104.36,104.343,104.358,387700000.0
2005-02-23 02:47:00,104.365,104.39,104.356,104.39,338100000.0
2005-02-23 02:48:00,104.386,104.399,104.376,104.397,135300002.0
2005-02-23 02:49:00,104.382,104.394,104.382,104.393,189300002.0
2005-02-23 02:50:00,104.395,104.398,104.38,104.38,281699994.0
2005-02-23 02:51:00,104.37,104.375,104.357,104.358,118900002.0
2005-02-23 02:52:00,104.37,104.37,104.346,104.353,243200001.0
2005-02-23 02:53:00,104.355,104.366,104.345,104.359,95200000.0
2005-02-23 02:54:00,104.362,104.371,104.352,104.353,385600007.0
2005-02-23 02:55:00,104.368,104.368,104.359,104.364,235000001.0
2005-02-23 02:56:00,104.366,104.395,104.366,104.393,201599998.0
2005-02-23 02:57:00,104.405,104.449,104.405,104.427,172900001.0
2005-02-23 02:58:00,104.45,104.454,104.425,104.43,635200003.0
2005-02-23 02:59:00,104.453,104.459,104.441,104.441,188100002.0
2005-02-23 03:00:00,104.453,104.471,104.451,104.471,229800002.0
2005-02-23 03:01:00,104.476,104.476,104.443,104.455,219799996.0
2005-02-23 03:02:00,104.484,104.484,104.451,104.457,260200004.0
2005-02-23 03:03:00,104.461,104.461,104.433,104.439,111100000.0
2005-02-23 03:04:00,104.437,104.45,104.434,104.444,263399994.0
2005-02-23 03:05:00,104.448,104.448,104.424,104.424,76400001.0
2005-02-23 03:06:00,104.458,104.464,104.449,104.459,189800003.0
2005-02-23 03:07:00,104.459,104.479,104.445,104.479,250300003.0
2005-02-23 03:08:00,104.498,104.503,104.455,104.498,228699999.0
2005-02-23 03:09:00,104.517,104.532,104.503,104.519,227699992.0
2005-02-23 03:10:00,104.542,104.583,104.541,104.583,132800001.0
2005-02-23 03:11:00,104.593,104.593,104.554,104.554,339800005.0
2005-02-23 03:12:00,104.567,104.576,104.545,104.562,249199998.0
2005-02-23 03:13:00,104.583,104.6,104.58,104.597,367099994.0
2005-02-23 03:14:00,104.595,104.604,104.546,104.546,338700004.0
2005-02-23 03:15:00,104.573,104.573,104.548,104.548,239399998.0
2005-02-23 03:16:00,104.55,104.56,104.541,104.541,215000004.0
2005-02-23 03:17:00,104.535,104.535,104.509,104.515,229400005.0
2005-02-23 03:18:00,104.545,104.545,104.527,104.543,250000001.0
2005-02-23 03:19:00,104.562,104.594,104.554,104.594,229899999.0
2005-02-23 03:20:00,104.599,104.599,104.566,104.578,281299999.0
2005-02-23 03:21:00,104.602,104.602,104.577,104.577,236900003.0
2005-02-23 03:22:00,104.59,104.592,104.581,104.584,299000006.0
2005-02-23 03:23:00,104.598,104.6,104.585,104.585,316099996.0
2005-02-23 03:24:00,104.603,104.617,104.603,104.615,191800002.0
2005-02-23 03:25:00,104.622,104.636,104.618,104.618,205500001.0
2005-02-23 03:26:00,104.633,104.633,104.613,104.613,295900007.0
2005-02-23 03:27:00,104.619,104.638,104.619,104.628,306099998.0
2005-02-23 03:28:00,104.643,104.66,104.64,104.657,219799997.0
2005-02-23 03:29:00,104.65,104.65,104.633,104.633,221300003.0
2005-02-23 03:30:00,104.639,104.641,104.624,104.64,248200001.0
2005-02-23 03:31:00,104.635,104.635,104.61,104.611,286900001.0
2005-02-23 03:32:00,104.63,104.648,104.616,104.616,280199997.0
2005-02-23 03:33:00,104.62,104.62,104.592,104.592,257300000.0
2005-02-23 03:34:00,104.599,104.608,104.566,104.566,168900001.0
2005-02-23 03:35:00,104.565,104.574,104.565,104.567,112899998.0
2005-02-23 03:36:00,104.558,104.573,104.558,104.569,132200002.0
2005-02-23 03:37:00,104.588,104.608,104.588,104.602,97699997.0
2005-02-23 03:38:00,104.608,104.61,104.596,104.596,260099995.0
2005-02-23 03:39:00,104.587,104.599,104.578,104.591,135000001.0
2005-02-23 03:40:00,104.59,104.596,104.575,104.587,294200000.0
2005-02-23 03:41:00,104.581,104.598,104.574,104.574,214099994.0
2005-02-23 03:42:00,104.595,104.595,104.58,104.589,233300006.0
2005-02-23 03:43:00,104.59,104.601,104.575,104.575,374800003.0
2005-02-23 03:44:00,104.597,104.62,104.597,104.616,189599998.0
2005-02-23 03:45:00,104.621,104.621,104.598,104.599,202300000.0
2005-02-23 03:46:00,104.602,104.605,104.589,104.59,227700000.0
2005-02-23 03:47:00,104.603,104.61,104.593,104.607,375200006.0
2005-02-23 03:48:00,104.601,104.612,104.591,104.606,234099999.0
2005-02-23 03:49:00,104.609,104.611,104.575,104.575,399799996.0
2005-02-23 03:50:00,104.6,104.6,104.574,104.576,221699997.0
2005-02-23 03:51:00,104.573,104.573,104.536,104.545,208000000.0
2005-02-23 03:52:00,104.551,104.551,104.524,104.527,147900003.0
2005-02-23 03:53:00,104.534,104.545,104.528,104.532,279100000.0
2005-02-23 03:54:00,104.543,104.547,104.54,104.547,213100001.0
2005-02-23 03:55:00,104.537,104.557,104.537,104.551,293299997.0
2005-02-23 03:56:00,104.558,104.558,104.536,104.544,195000002.0
2005-02-23 03:57:00,104.545,104.552,104.532,104.532,207499995.0
2005-02-23 03:58:00,104.545,104.548,104.527,104.535,170300001.0
2005-02-23 03:59:00,104.531,104.531,104.507,104.507,312199998.0
2005-02-23 04:00:00,104.518,104.527,104.51,104.512,501300000.0
2005-02-23 04:01:00,104.515,104.524,104.51,104.523,128900003.0
2005-02-23 04:02:00,104.528,104.536,104.52,104.529,207999999.0
2005-02-23 04:03:00,104.515,104.515,104.505,104.505,61300000.0
2005-02-23 04:04:00,104.517,104.517,104.453,104.464,307500000.0
2005-02-23 04:05:00,104.469,104.469,104.433,104.433,193899998.0
2005-02-23 04:06:00,104.436,104.436,104.388,104.406,262300000.0
2005-02-23 04:07:00,104.419,104.431,104.405,104.413,270700005.0
2005-02-23 04:08:00,104.422,104.424,104.407,104.421,91200001.0
2005-02-23 04:09:00,104.433,104.434,104.417,104.432,334300002.0
2005-02-23 04:10:00,104.432,104.432,104.412,104.425,219999999.0
2005-02-23 04:11:00,104.423,104.431,104.414,104.424,213100003.0
2005-02-23 04:12:00,104.432,104.449,104.432,104.442,287800003.0
2005-02-23 04:13:00,104.44,104.449,104.425,104.425,241400007.0
2005-02-23 04:14:00,104.431,104.431,104.404,104.407,349500004.0
2005-02-23 04:15:00,104.43,104.43,104.408,104.416,309499996.0
2005-02-23 04:16:00,104.429,104.441,104.415,104.42,349900002.0
2005-02-23 04:17:00,104.435,104.445,104.428,104.44,118200004.0
2005-02-23 04:18:00,104.442,104.453,104.438,104.451,306500000.0
2005-02-23 04:19:00,104.452,104.461,104.438,104.444,229600001.0
2005-02-23 04:20:00,104.46,104.484,104.46,104.475,142500000.0
2005-02-23 04:21:00,104.492,104.494,104.443,104.443,118700000.0
2005-02-23 04:22:00,104.498,104.498,104.475,104.478,247300003.0
2005-02-23 04:23:00,104.495,104.534,104.49,104.534,174700000.0
2005-02-23 04:24:00,104.538,104.544,104.526,104.529,218600001.0
2005-02-23 04:25:00,104.53,104.532,104.524,104.527,291599992.0
2005-02-23 04:26:00,104.524,104.529,104.511,104.529,218799998.0
2005-02-23 04:27:00,104.532,104.539,104.528,104.53,430600002.0
2005-02-23 04:28:00,104.521,104.532,104.521,104.523,173399998.0
2005-02-23 04:29:00,104.518,104.526,104.492,104.492,314699993.0
2005-02-23 04:30:00,104.487,104.489,104.475,104.48,177499999.0
2005-02-23 04:31:00,104.488,104.491,104.477,104.48,245500000.0
2005-02-23 04:32:00,104.466,104.466,104.447,104.457,150499999.0
2005-02-23 04:33:00,104.467,104.488,104.467,104.486,231900006.0
2005-02-23 04:34:00,104.492,104.505,104.492,104.501,204799995.0
2005-02-23 04:35:00,104.524,104.524,104.512,104.519,195400002.0
2005-02-23 04:36:00,104.515,104.53,104.511,104.53,115699998.0
2005-02-23 04:37:00,104.525,104.532,104.516,104.522,206800002.0
2005-02-23 04:38:00,104.53,104.532,104.513,104.53,269300001.0
2005-02-23 04:39:00,104.545,104.55,104.524,104.524,149700000.0
2005-02-23 04:40:00,104.52,104.52,104.505,104.505,64699998.0
2005-02-23 04:41:00,104.512,104.512,104.495,104.495,189800002.0
2005-02-23 04:42:00,104.49,104.497,104.48,104.489,270799998.0
2005-02-23 04:43:00,104.496,104.51,104.492,104.493,315400005.0
2005-02-23 04:44:00,104.489,104.497,104.487,104.487,199999999.0
2005-02-23 04:45:00,104.491,104.491,104.471,104.485,237700005.0
2005-02-23 04:46:00,104.487,104.493,104.472,104.472,297500005.0
2005-02-23 04:47:00,104.473,104.479,104.465,104.477,205600001.0
2005-02-23 04:48:00,104.483,104.483,104.472,104.476,243899998.0
2005-02-23 04:49:00,104.48,104.485,104.467,104.473,313999997.0
2005-02-23 04:50:00,104.489,104.496,104.476,104.476,207900000.0
2005-02-23 04:51:00,104.506,104.516,104.494,104.502,268899995.0
2005-02-23 04:52:00,104.517,104.517,104.504,104.508,238500000.0
2005-02-23 04:53:00,104.519,104.519,104.501,104.501,75300002.0
2005-02-23 04:54:00,104.532,104.541,104.521,104.533,243799999.0
2005-02-23 04:55:00,104.541,104.547,104.532,104.547,226300001.0
2005-02-23 04:56:00,104.545,104.55,104.54,104.542,152100004.0
2005-02-23 04:57:00,104.55,104.569,104.55,104.551,196099998.0
2005-02-23 04:58:00,104.567,104.573,104.562,104.562,258400002.0
2005-02-23 04:59:00,104.59,104.59,104.574,104.59,393500004.0
2005-02-23 05:00:00,104.602,104.602,104.586,104.587,392299999.0
2005-02-23 05:01:00,104.605,104.605,104.582,104.589,120399998.0
2005-02-23 05:02:00,104.582,104.613,104.582,104.613,161899997.0
2005-02-23 05:03:00,104.621,104.627,104.606,104.616,194699998.0
2005-02-23 05:04:00,104.635,104.655,104.635,104.65,130199998.0
2005-02-23 05:05:00,104.666,104.67,104.646,104.653,245899993.0
2005-02-23 05:06:00,104.643,104.647,104.615,104.626,317799996.0
2005-02-23 05:07:00,104.66,104.672,104.646,104.654,307799994.0
2005-02-23 05:08:00,104.666,104.673,104.648,104.648,347400001.0
2005-02-23 05:09:00,104.661,104.661,104.642,104.647,361700003.0
2005-02-23 05:10:00,104.65,104.654,104.637,104.647,180500005.0
2005-02-23 05:11:00,104.659,104.66,104.643,104.65,239199994.0
2005-02-23 05:12:00,104.657,104.671,104.653,104.669,280200007.0
2005-02-23 05:13:00,104.699,104.72,104.691,104.709,312100007.0
2005-02-23 05:14:00,104.774,104.804,104.759,104.804,244199999.0
2005-02-23 05:15:00,104.845,104.855,104.816,104.84,151699998.0
2005-02-23 05:16:00,104.843,104.843,104.792,104.798,291399996.0
2005-02-23 05:17:00,104.778,104.789,104.764,104.773,184600004.0
2005-02-23 05:18:00,104.807,104.819,104.782,104.81,310500000.0
2005-02-23 05:19:00,104.8,104.81,104.775,104.775,326200003.0
2005-02-23 05:20:00,104.79,104.79,104.777,104.777,6300000.0
2005-02-23 05:21:00,104.771,104.776,104.752,104.757,348199995.0
2005-02-23 05:22:00,104.755,104.755,104.734,104.745,171599996.0
2005-02-23 05:23:00,104.753,104.764,104.733,104.733,272000005.0
2005-02-23 05:24:00,104.749,104.749,104.716,104.73,201399998.0
2005-02-23 05:25:00,104.735,104.779,104.735,104.756,245900000.0
2005-02-23 05:26:00,104.71,104.71,104.7,104.71,327899998.0
2005-02-23 05:27:00,104.753,104.753,104.688,104.688,327899998.0
2005-02-23 05:28:00,104.69,104.697,104.68,104.687,306000002.0
2005-02-23 05:29:00,104.677,104.677,104.638,104.651,237399993.0
2005-02-23 05:30:00,104.667,104.667,104.629,104.634,309000005.0
2005-02-23 05:31:00,104.627,104.634,104.605,104.605,315799998.0
2005-02-23 05:32:00,104.601,104.615,104.599,104.606,276399996.0
2005-02-23 05:33:00,104.61,104.617,104.597,104.615,309000002.0
2005-02-23 05:34:00,104.593,104.593,104.566,104.587,307800002.0
2005-02-23 05:35:00,104.617,104.619,104.602,104.609,313799998.0
2005-02-23 05:36:00,104.62,104.638,104.614,104.616,286699996.0
2005-02-23 05:37:00,104.626,104.626,104.611,104.617,354599994.0
2005-02-23 05:38:00,104.618,104.632,104.604,104.629,224599996.0
2005-02-23 05:39:00,104.628,104.646,104.628,104.641,176400003.0
2005-02-23 05:40:00,104.646,104.646,104.605,104.615,255100003.0
2005-02-23 05:41:00,104.64,104.646,104.622,104.628,461199994.0
2005-02-23 05:42:00,104.642,104.642,104.611,104.614,239199995.0
2005-02-23 05:43:00,104.624,104.624,104.604,104.607,257199993.0
2005-02-23 05:44:00,104.604,104.613,104.604,104.608,191899997.0
2005-02-23 05:45:00,104.626,104.628,104.604,104.614,319399994.0
2005-02-23 05:46:00,104.623,104.623,104.606,104.606,243500002.0
2005-02-23 05:47:00,104.612,104.63,104.612,104.619,242399999.0
2005-02-23 05:48:00,104.623,104.631,104.617,104.625,401500001.0
2005-02-23 05:49:00,104.625,104.627,104.61,104.61,342499997.0
2005-02-23 05:50:00,104.63,104.633,104.603,104.603,118599999.0
2005-02-23 05:51:00,104.628,104.63,104.606,104.611,129200002.0
2005-02-23 05:52:00,104.605,104.617,104.594,104.609,174400000.0
2005-02-23 05:53:00,104.607,104.621,104.602,104.603,293200002.0
2005-02-23 05:54:00,104.611,104.628,104.6,104.628,359099994.0
2005-02-23 05:55:00,104.612,104.637,104.612,104.627,420000004.0
2005-02-23 05:56:00,104.625,104.631,104.604,104.631,174999996.0
2005-02-23 05:57:00,104.632,104.636,104.62,104.627,180099995.0
2005-02-23 05:58:00,104.65,104.696,104.643,104.672,270200003.0
2005-02-23 05:59:00,104.693,104.719,104.693,104.716,201800001.0
2005-02-23 06:00:00,104.725,104.727,104.715,104.725,256700002.0
2005-02-23 06:01:00,104.74,104.761,104.731,104.75,431400001.0
2005-02-23 06:02:00,104.767,104.767,104.717,104.725,333599992.0
2005-02-23 06:03:00,104.717,104.738,104.717,104.727,335099998.0
2005-02-23 06:04:00,104.723,104.726,104.717,104.721,267300002.0
2005-02-23 06:05:00,104.69,104.7,104.67,104.7,304399998.0
2005-02-23 06:06:00,104.725,104.725,104.69,104.69,304399998.0
2005-02-23 06:07:00,104.707,104.707,104.689,104.694,158900003.0
2005-02-23 06:08:00,104.7,104.7,104.679,104.693,229400001.0
2005-02-23 06:09:00,104.688,104.688,104.674,104.681,259099999.0
2005-02-23 06:10:00,104.68,104.699,104.677,104.696,340400000.0
2005-02-23 06:11:00,104.69,104.705,104.664,104.691,329600006.0
2005-02-23 06:12:00,104.703,104.721,104.693,104.721,191900003.0
2005-02-23 06:13:00,104.713,104.726,104.713,104.721,106600000.0
2005-02-23 06:14:00,104.714,104.74,104.714,104.725,218300004.0
2005-02-23 06:15:00,104.735,104.735,104.724,104.735,289900001.0
2005-02-23 06:16:00,104.737,104.737,104.723,104.73,203600000.0
2005-02-23 06:17:00,104.728,104.732,104.719,104.732,321399996.0
2005-02-23 06:18:00,104.731,104.741,104.72,104.725,182199999.0
2005-02-23 06:19:00,104.74,104.745,104.722,104.722,61600001.0
2005-02-23 06:20:00,104.734,104.744,104.726,104.744,333199996.0
2005-02-23 06:21:00,104.746,104.749,104.723,104.731,231000000.0
2005-02-23 06:22:00,104.75,104.75,104.735,104.738,25400000.0
2005-02-23 06:23:00,104.746,104.748,104.722,104.722,183900006.0
2005-02-23 06:24:00,104.717,104.727,104.717,104.725,261300006.0
2005-02-23 06:25:00,104.731,104.731,104.701,104.716,198200004.0
2005-02-23 06:26:00,104.704,104.704,104.66,104.694,232000003.0
2005-02-23 06:27:00,104.7,104.7,104.679,104.7,213800002.0
2005-02-23 06:28:00,104.688,104.706,104.688,104.692,286299996.0
2005-02-23 06:29:00,104.688,104.689,104.673,104.673,349999997.0
2005-02-23 06:30:00,104.682,104.684,104.657,104.657,141700000.0
2005-02-23 06:31:00,104.651,104.66,104.634,104.636,211499998.0
2005-02-23 06:32:00,104.638,104.638,104.621,104.634,376199997.0
2005-02-23 06:33:00,104.648,104.648,104.628,104.637,177399999.0
2005-02-23 06:34:00,104.637,104.65,104.612,104.636,169799998.0
2005-02-23 06:35:00,104.66,104.666,104.65,104.651,317599997.0
2005-02-23 06:36:00,104.668,104.673,104.659,104.673,266000001.0
2005-02-23 06:37:00,104.647,104.667,104.647,104.661,229200000.0
2005-02-23 06:38:00,104.675,104.675,104.644,104.656,188399996.0
2005-02-23 06:39:00,104.662,104.678,104.66,104.67,422400002.0
2005-02-23 06:40:00,104.668,104.668,104.648,104.661,240900007.0
2005-02-23 06:41:00,104.658,104.658,104.637,104.64,82799999.0
2005-02-23 06:42:00,104.641,104.65,104.64,104.641,183700001.0
2005-02-23 06:43:00,104.648,104.651,104.645,104.645,86800001.0
2005-02-23 06:44:00,104.658,104.658,104.62,104.635,185500001.0
2005-02-23 06:45:00,104.635,104.649,104.635,104.645,259400004.0
2005-02-23 06:46:00,104.66,104.66,104.643,104.655,219300004.0
2005-02-23 06:47:00,104.642,104.658,104.642,104.652,116000000.0
2005-02-23 06:48:00,104.658,104.658,104.647,104.647,105900002.0
2005-02-23 06:49:00,104.658,104.658,104.636,104.649,233400006.0
2005-02-23 06:50:00,104.66,104.66,104.638,104.638,116799999.0
2005-02-23 06:51:00,104.64,104.659,104.622,104.654,232900002.0
2005-02-23 06:52:00,104.654,104.654,104.641,104.645,337199999.0
2005-02-23 06:53:00,104.648,104.65,104.635,104.635,298299997.0
2005-02-23 06:54:00,104.648,104.663,104.648,104.663,181900004.0
2005-02-23 06:55:00,104.662,104.673,104.651,104.651,104700002.0
2005-02-23 06:56:00,104.653,104.667,104.646,104.661,191300002.0
2005-02-23 06:57:00,104.672,104.672,104.656,104.656,129500003.0
2005-02-23 06:58:00,104.655,104.683,104.649,104.683,243400006.0
2005-02-23 06:59:00,104.67,104.67,104.657,104.663,133300001.0
2005-02-23 07:00:00,104.668,104.672,104.657,104.672,165799996.0
2005-02-23 07:01:00,104.651,104.661,104.65,104.657,206900002.0
2005-02-23 07:02:00,104.663,104.668,104.653,104.668,153800002.0
2005-02-23 07:03:00,104.68,104.68,104.636,104.636,214300000.0
2005-02-23 07:04:00,104.668,104.678,104.663,104.67,355100002.0
2005-02-23 07:05:00,104.678,104.697,104.678,104.695,411799997.0
2005-02-23 07:06:00,104.685,104.718,104.685,104.716,101100002.0
2005-02-23 07:07:00,104.721,104.743,104.717,104.743,325000006.0
2005-02-23 07:08:00,104.722,104.728,104.699,104.704,289399997.0
2005-02-23 07:09:00,104.728,104.733,104.722,104.722,144800004.0
2005-02-23 07:10:00,104.72,104.725,104.714,104.722,257599999.0
2005-02-23 07:11:00,104.728,104.728,104.686,104.69,167799999.0
2005-02-23 07:12:00,104.698,104.71,104.688,104.693,342599994.0
2005-02-23 07:13:00,104.706,104.706,104.662,104.662,211000002.0
2005-02-23 07:14:00,104.652,104.667,104.645,104.662,132100000.0
2005-02-23 07:15:00,104.66,104.66,104.647,104.66,223400002.0
2005-02-23 07:16:00,104.667,104.691,104.666,104.689,189000005.0
2005-02-23 07:17:00,104.698,104.7,104.685,104.69,49200000.0
2005-02-23 07:18:00,104.7,104.7,104.676,104.693,199100002.0
2005-02-23 07:19:00,104.7,104.707,104.685,104.685,404100000.0
2005-02-23 07:20:00,104.698,104.699,104.676,104.69,162300002.0
2005-02-23 07:21:00,104.671,104.696,104.663,104.696,213600001.0
2005-02-23 07:22:00,104.688,104.692,104.682,104.692,202300000.0
2005-02-23 07:23:00,104.681,104.695,104.681,104.695,263400002.0
2005-02-23 07:24:00,104.696,104.696,104.685,104.69,213100000.0
2005-02-23 07:25:00,104.696,104.712,104.693,104.712,282099998.0
2005-02-23 07:26:00,104.707,104.707,104.693,104.693,182000001.0
2005-02-23 07:27:00,104.696,104.698,104.671,104.673,231900000.0
2005-02-23 07:28:00,104.7,104.704,104.686,104.699,167200001.0
2005-02-23 07:29:00,104.71,104.718,104.706,104.708,114000002.0
2005-02-23 07:30:00,104.712,104.718,104.696,104.696,191000003.0
2005-02-23 07:31:00,104.72,104.72,104.696,104.706,257699999.0
2005-02-23 07:32:00,104.708,104.708,104.694,104.705,362800004.0
2005-02-23 07:33:00,104.703,104.712,104.684,104.707,357299996.0
2005-02-23 07:34:00,104.711,104.722,104.683,104.722,476400004.0
2005-02-23 07:35:00,104.71,104.723,104.71,104.72,60499998.0
2005-02-23 07:36:00,104.723,104.723,104.703,104.708,242399995.0
2005-02-23 07:37:00,104.699,104.704,104.697,104.703,246600003.0
2005-02-23 07:38:00,104.705,104.705,104.695,104.704,161800004.0
2005-02-23 07:39:00,104.698,104.711,104.695,104.711,237400004.0
2005-02-23 07:40:00,104.707,104.707,104.69,104.69,211800004.0
2005-02-23 07:41:00,104.709,104.716,104.694,104.702,200999994.0
2005-02-23 07:42:00,104.693,104.693,104.681,104.69,145200000.0
2005-02-23 07:43:00,104.713,104.713,104.701,104.701,178200000.0
2005-02-23 07:44:00,104.692,104.699,104.676,104.676,277999995.0
2005-02-23 07:45:00,104.683,104.683,104.668,104.674,181999996.0
2005-02-23 07:46:00,104.668,104.668,104.65,104.659,163999998.0
2005-02-23 07:47:00,104.656,104.656,104.645,104.649,205400002.0
2005-02-23 07:48:00,104.677,104.677,104.637,104.637,277500005.0
2005-02-23 07:49:00,104.643,104.643,104.631,104.64,104900004.0
2005-02-23 07:50:00,104.633,104.635,104.623,104.635,119000001.0
2005-02-23 07:51:00,104.649,104.658,104.62,104.658,247700001.0
2005-02-23 07:52:00,104.658,104.672,104.652,104.672,200300000.0
2005-02-23 07:53:00,104.673,104.685,104.668,104.675,298199998.0
2005-02-23 07:54:00,104.677,104.677,104.663,104.664,247700002.0
2005-02-23 07:55:00,104.671,104.671,104.647,104.651,303699997.0
2005-02-23 07:56:00,104.664,104.676,104.659,104.67,256600002.0
2005-02-23 07:57:00,104.68,104.68,104.664,104.675,250099999.0
2005-02-23 07:58:00,104.688,104.688,104.659,104.671,261699998.0
2005-02-23 07:59:00,104.668,104.668,104.647,104.652,103400003.0
2005-02-23 08:00:00,104.648,104.648,104.626,104.629,136300001.0
2005-02-23 08:01:00,104.636,104.643,104.612,104.612,416199993.0
2005-02-23 08:02:00,104.65,104.654,104.627,104.646,450400001.0
2005-02-23 08:03:00,104.658,104.659,104.65,104.65,161600003.0
2005-02-23 08:04:00,104.645,104.645,104.618,104.637,145900002.0
2005-02-23 08:05:00,104.596,104.649,104.569,104.637,200199995.0
2005-02-23 08:06:00,104.648,104.662,104.647,104.647,212000004.0
2005-02-23 08:07:00,104.66,104.666,104.655,104.655,164500004.0
2005-02-23 08:08:00,104.663,104.663,104.638,104.653,172100003.0
2005-02-23 08:09:00,104.678,104.68,104.656,104.672,278500003.0
2005-02-23 08:10:00,104.668,104.695,104.667,104.691,191200003.0
2005-02-23 08:11:00,104.681,104.683,104.676,104.683,162900001.0
2005-02-23 08:12:00,104.688,104.698,104.688,104.698,319200003.0
2005-02-23 08:13:00,104.672,104.69,104.672,104.69,128599999.0
2005-02-23 08:14:00,104.677,104.692,104.667,104.692,360199995.0
2005-02-23 08:15:00,104.692,104.701,104.692,104.697,115500000.0
2005-02-23 08:16:00,104.698,104.698,104.68,104.682,239699997.0
2005-02-23 08:17:00,104.673,104.673,104.652,104.652,104300001.0
2005-02-23 08:18:00,104.681,104.681,104.665,104.675,244899997.0
2005-02-23 08:19:00,104.663,104.678,104.659,104.676,192700000.0
2005-02-23 08:20:00,104.668,104.668,104.659,104.667,272999996.0
2005-02-23 08:21:00,104.673,104.676,104.665,104.673,323799999.0
2005-02-23 08:22:00,104.684,104.684,104.656,104.656,174199999.0
2005-02-23 08:23:00,104.665,104.674,104.655,104.672,277100004.0
2005-02-23 08:24:00,104.68,104.68,104.653,104.653,323100001.0
2005-02-23 08:25:00,104.677,104.677,104.657,104.66,276299997.0
2005-02-23 08:26:00,104.66,104.667,104.66,104.667,174300001.0
2005-02-23 08:27:00,104.678,104.678,104.655,104.671,292499994.0
2005-02-23 08:28:00,104.657,104.676,104.657,104.664,271599997.0
2005-02-23 08:29:00,104.668,104.677,104.665,104.677,190600000.0
2005-02-23 08:30:00,104.678,104.68,104.669,104.673,330700003.0
2005-02-23 08:31:00,104.677,104.682,104.662,104.668,391799999.0
2005-02-23 08:32:00,104.675,104.679,104.645,104.659,279900003.0
2005-02-23 08:33:00,104.67,104.67,104.645,104.662,236000003.0
2005-02-23 08:34:00,104.671,104.68,104.668,104.668,395199998.0
2005-02-23 08:35:00,104.68,104.685,104.669,104.673,238000006.0
2005-02-23 08:36:00,104.675,104.693,104.675,104.675,274799994.0
2005-02-23 08:37:00,104.687,104.687,104.667,104.667,176300000.0
2005-02-23 08:38:00,104.668,104.687,104.661,104.683,186099998.0
2005-02-23 08:39:00,104.678,104.689,104.676,104.686,177099998.0
2005-02-23 08:40:00,104.681,104.681,104.654,104.68,161399999.0
2005-02-23 08:41:00,104.675,104.681,104.655,104.66,195199998.0
2005-02-23 08:42:00,104.671,104.677,104.668,104.668,276000003.0
2005-02-23 08:43:00,104.666,104.666,104.666,104.666,7200000.0
2005-02-23 08:44:00,104.668,104.67,104.661,104.661,310200000.0
2005-02-23 08:45:00,104.661,104.67,104.654,104.67,333800000.0
2005-02-23 08:46:00,104.682,104.686,104.667,104.67,246799999.0
2005-02-23 08:47:00,104.67,104.7,104.66,104.69,292999998.0
2005-02-23 08:48:00,104.714,104.731,104.714,104.731,262000003.0
2005-02-23 08:49:00,104.742,104.742,104.72,104.72,299900000.0
2005-02-23 08:50:00,104.734,104.747,104.719,104.742,122400002.0
2005-02-23 08:51:00,104.765,104.775,104.755,104.761,328099998.0
2005-02-23 08:52:00,104.768,104.77,104.756,104.762,227099996.0
2005-02-23 08:53:00,104.754,104.754,104.731,104.752,299199996.0
2005-02-23 08:54:00,104.765,104.769,104.752,104.763,361600004.0
2005-02-23 08:55:00,104.767,104.777,104.732,104.732,199800003.0
2005-02-23 08:56:00,104.77,104.781,104.759,104.759,255600000.0
2005-02-23 08:57:00,104.751,104.759,104.743,104.743,119800001.0
2005-02-23 08:58:00,104.753,104.76,104.735,104.741,177699999.0
2005-02-23 08:59:00,104.739,104.739,104.723,104.728,237000004.0
2005-02-23 09:00:00,104.751,104.751,104.718,104.718,445399993.0
2005-02-23 09:01:00,104.735,104.735,104.712,104.73,103900003.0
2005-02-23 09:02:00,104.746,104.746,104.731,104.737,99300000.0
2005-02-23 09:03:00,104.742,104.743,104.736,104.743,179200004.0
2005-02-23 09:04:00,104.762,104.762,104.743,104.743,122800003.0
2005-02-23 09:05:00,104.752,104.766,104.749,104.764,273900000.0
2005-02-23 09:06:00,104.751,104.751,104.734,104.741,263699997.0
2005-02-23 09:07:00,104.743,104.743,104.729,104.737,50600000.0
2005-02-23 09:08:00,104.745,104.745,104.724,104.734,248499996.0
2005-02-23 09:09:00,104.732,104.732,104.715,104.731,322300002.0
2005-02-23 09:10:00,104.718,104.728,104.718,104.718,258499997.0
2005-02-23 09:11:00,104.715,104.726,104.715,104.715,172500004.0
2005-02-23 09:12:00,104.718,104.739,104.706,104.739,307900000.0
2005-02-23 09:13:00,104.745,104.748,104.733,104.734,209100003.0
2005-02-23 09:14:00,104.748,104.748,104.73,104.73,279000001.0
2005-02-23 09:15:00,104.75,104.769,104.75,104.757,291999996.0
2005-02-23 09:16:00,104.757,104.761,104.747,104.747,245100003.0
2005-02-23 09:17:00,104.76,104.768,104.758,104.76,283300000.0
2005-02-23 09:18:00,104.766,104.77,104.754,104.754,196400001.0
2005-02-23 09:19:00,104.763,104.764,104.733,104.738,207500000.0
2005-02-23 09:20:00,104.737,104.752,104.734,104.74,270699999.0
2005-02-23 09:21:00,104.748,104.748,104.725,104.728,290299996.0
2005-02-23 09:22:00,104.743,104.745,104.736,104.745,197500006.0
2005-02-23 09:23:00,104.738,104.74,104.709,104.709,152299998.0
2005-02-23 09:24:00,104.74,104.747,104.74,104.742,136400005.0
2005-02-23 09:25:00,104.749,104.749,104.721,104.721,237899999.0
2005-02-23 09:26:00,104.722,104.722,104.705,104.705,256100004.0
2005-02-23 09:27:00,104.705,104.709,104.654,104.654,328600001.0
2005-02-23 09:28:00,104.659,104.668,104.64,104.64,216299999.0
2005-02-23 09:29:00,104.657,104.671,104.65,104.667,360899999.0
2005-02-23 09:30:00,104.684,104.689,104.648,104.648,321600003.0
2005-02-23 09:31:00,104.658,104.658,104.628,104.628,288899999.0
2005-02-23 09:32:00,104.656,104.656,104.624,104.637,247299999.0
2005-02-23 09:33:00,104.637,104.667,104.637,104.666,208500003.0
2005-02-23 09:34:00,104.672,104.698,104.672,104.686,342899996.0
2005-02-23 09:35:00,104.691,104.691,104.676,104.678,200499995.0
2005-02-23 09:36:00,104.685,104.695,104.675,104.695,347600001.0
2005-02-23 09:37:00,104.725,104.737,104.713,104.73,251300000.0
2005-02-23 09:38:00,104.73,104.744,104.726,104.738,279599997.0
2005-02-23 09:39:00,104.747,104.747,104.725,104.735,397799999.0
2005-02-23 09:40:00,104.753,104.753,104.743,104.747,247800000.0
2005-02-23 09:41:00,104.754,104.76,104.722,104.722,237499998.0
2005-02-23 09:42:00,104.713,104.743,104.711,104.739,262799999.0
2005-02-23 09:43:00,104.74,104.74,104.721,104.732,171600000.0
2005-02-23 09:44:00,104.738,104.738,104.716,104.716,128399999.0
2005-02-23 09:45:00,104.718,104.718,104.691,104.702,164200001.0
2005-02-23 09:46:00,104.695,104.695,104.672,104.68,273400000.0
2005-02-23 09:47:00,104.698,104.708,104.695,104.7,363499996.0
2005-02-23 09:48:00,104.701,104.727,104.701,104.723,302799997.0
2005-02-23 09:49:00,104.723,104.742,104.723,104.742,418800004.0
2005-02-23 09:50:00,104.742,104.752,104.735,104.752,150100001.0
2005-02-23 09:51:00,104.741,104.741,104.721,104.732,186999996.0
2005-02-23 09:52:00,104.735,104.742,104.724,104.74,199000003.0
2005-02-23 09:53:00,104.738,104.739,104.702,104.702,224000000.0
2005-02-23 09:54:00,104.708,104.708,104.692,104.692,83899998.0
2005-02-23 09:55:00,104.704,104.726,104.704,104.72,272199996.0
2005-02-23 09:56:00,104.734,104.734,104.71,104.72,204799995.0
2005-02-23 09:57:00,104.722,104.727,104.714,104.723,200700002.0
2005-02-23 09:58:00,104.722,104.722,104.706,104.717,249000006.0
2005-02-23 09:59:00,104.716,104.721,104.695,104.695,209500000.0
2005-02-23 10:00:00,104.694,104.719,104.694,104.715,326200002.0
2005-02-23 10:01:00,104.73,104.737,104.717,104.717,128599998.0
2005-02-23 10:02:00,104.719,104.728,104.716,104.728,254399999.0
2005-02-23 10:03:00,104.728,104.728,104.689,104.689,143500003.0
2005-02-23 10:04:00,104.731,104.747,104.726,104.734,217500001.0
2005-02-23 10:05:00,104.743,104.75,104.735,104.743,140499999.0
2005-02-23 10:06:00,104.746,104.746,104.725,104.725,128199998.0
2005-02-23 10:07:00,104.717,104.721,104.687,104.703,191700000.0
2005-02-23 10:08:00,104.703,104.719,104.703,104.709,185300002.0
2005-02-23 10:09:00,104.716,104.716,104.671,104.7,184700000.0
2005-02-23 10:10:00,104.725,104.725,104.695,104.695,324699998.0
2005-02-23 10:11:00,104.702,104.702,104.685,104.688,201999999.0
2005-02-23 10:12:00,104.683,104.707,104.683,104.7,211200004.0
2005-02-23 10:13:00,104.704,104.72,104.704,104.709,173500001.0
2005-02-23 10:14:00,104.694,104.724,104.694,104.718,208000002.0
2005-02-23 10:15:00,104.717,104.72,104.698,104.703,234500002.0
2005-02-23 10:16:00,104.707,104.707,104.671,104.693,334199997.0
2005-02-23 10:17:00,104.563,104.676,104.386,104.676,225599995.0
2005-02-23 10:18:00,104.679,104.699,104.664,104.664,314900001.0
2005-02-23 10:19:00,104.668,104.693,104.668,104.684,293699999.0
2005-02-23 10:20:00,104.682,104.703,104.68,104.695,308900004.0
2005-02-23 10:21:00,104.7,104.707,104.7,104.707,103500001.0
2005-02-23 10:22:00,104.738,104.761,104.723,104.758,319999994.0
2005-02-23 10:23:00,104.761,104.761,104.728,104.731,160199998.0
2005-02-23 10:24:00,104.741,104.772,104.731,104.767,119900002.0
2005-02-23 10:25:00,104.784,104.799,104.784,104.787,343200004.0
2005-02-23 10:26:00,104.775,104.795,104.764,104.795,278700000.0
2005-02-23 10:27:00,104.8,104.8,104.79,104.79,216899995.0
2005-02-23 10:28:00,104.801,104.801,104.767,104.767,253300004.0
2005-02-23 10:29:00,104.773,104.799,104.773,104.799,303100005.0
2005-02-23 10:30:00,104.81,104.817,104.797,104.801,302899998.0
2005-02-23 10:31:00,104.8,104.807,104.775,104.8,185599996.0
2005-02-23 10:32:00,104.8,104.8,104.786,104.795,297600009.0
2005-02-23 10:33:00,104.78,104.78,104.757,104.773,126299999.0
2005-02-23 10:34:00,104.765,104.786,104.765,104.781,261900000.0
2005-02-23 10:35:00,104.765,104.765,104.729,104.742,235499996.0
2005-02-23 10:36:00,104.774,104.78,104.768,104.77,153499999.0
2005-02-23 10:37:00,104.79,104.79,104.765,104.787,378399999.0
2005-02-23 10:38:00,104.785,104.794,104.776,104.776,228300000.0
2005-02-23 10:39:00,104.802,104.812,104.79,104.801,174700004.0
2005-02-23 10:40:00,104.812,104.812,104.784,104.789,271799996.0
2005-02-23 10:41:00,104.805,104.805,104.794,104.794,120300001.0
2005-02-23 10:42:00,104.813,104.813,104.792,104.798,256000004.0
2005-02-23 10:43:00,104.808,104.817,104.799,104.81,303199998.0
2005-02-23 10:44:00,104.806,104.806,104.769,104.769,290699996.0
2005-02-23 10:45:00,104.793,104.793,104.782,104.791,183200003.0
2005-02-23 10:46:00,104.805,104.805,104.786,104.786,93500002.0
2005-02-23 10:47:00,104.795,104.799,104.758,104.758,253000002.0
2005-02-23 10:48:00,104.797,104.797,104.769,104.778,196500001.0
2005-02-23 10:49:00,104.782,104.786,104.768,104.774,244600001.0
2005-02-23 10:50:00,104.771,104.777,104.76,104.771,253700003.0
2005-02-23 10:51:00,104.744,104.768,104.744,104.748,341299999.0
2005-02-23 10:52:00,104.746,104.746,104.706,104.706,329900002.0
2005-02-23 10:53:00,104.717,104.729,104.712,104.722,274100004.0
2005-02-23 10:54:00,104.715,104.715,104.701,104.702,264700005.0
2005-02-23 10:55:00,104.697,104.709,104.682,104.682,212100002.0
2005-02-23 10:56:00,104.707,104.709,104.695,104.709,297999993.0
2005-02-23 10:57:00,104.691,104.708,104.691,104.7,211999998.0
2005-02-23 10:58:00,104.69,104.713,104.683,104.709,203600004.0
2005-02-23 10:59:00,104.718,104.718,104.639,104.666,246000000.0
2005-02-23 11:00:00,104.593,104.689,104.591,104.682,226099998.0
2005-02-23 11:01:00,104.59,104.677,104.59,104.67,222999996.0
2005-02-23 11:02:00,104.697,104.697,104.68,104.692,119100000.0
2005-02-23 11:03:00,104.695,104.717,104.695,104.716,182599997.0
2005-02-23 11:04:00,104.72,104.734,104.705,104.705,446899995.0
2005-02-23 11:05:00,104.732,104.745,104.728,104.735,431800006.0
2005-02-23 11:06:00,104.738,104.738,104.712,104.712,254800005.0
2005-02-23 11:07:00,104.727,104.727,104.718,104.719,148900000.0
2005-02-23 11:08:00,104.722,104.729,104.711,104.723,246899999.0
2005-02-23 11:09:00,104.73,104.73,104.694,104.695,280200008.0
2005-02-23 11:10:00,104.72,104.725,104.711,104.725,311699997.0
2005-02-23 11:11:00,104.73,104.73,104.717,104.724,207699996.0
2005-02-23 11:12:00,104.727,104.729,104.707,104.715,230999996.0
2005-02-23 11:13:00,104.697,104.723,104.695,104.723,144500001.0
2005-02-23 11:14:00,104.718,104.738,104.717,104.725,354000000.0
2005-02-23 11:15:00,104.721,104.721,104.703,104.713,200599998.0
2005-02-23 11:16:00,104.71,104.71,104.696,104.706,125199997.0
2005-02-23 11:17:00,104.706,104.706,104.679,104.684,153000000.0
2005-02-23 11:18:00,104.68,104.69,104.669,104.69,206199997.0
2005-02-23 11:19:00,104.678,104.685,104.674,104.685,203000002.0
2005-02-23 11:20:00,104.691,104.708,104.691,104.702,350299995.0
2005-02-23 11:21:00,104.713,104.726,104.697,104.716,275900006.0
2005-02-23 11:22:00,104.706,104.737,104.706,104.724,309500000.0
2005-02-23 11:23:00,104.735,104.735,104.709,104.709,155299999.0
2005-02-23 11:24:00,104.717,104.718,104.71,104.71,159099999.0
2005-02-23 11:25:00,104.713,104.713,104.7,104.707,326200001.0
2005-02-23 11:26:00,104.716,104.716,104.707,104.707,218000000.0
2005-02-23 11:27:00,104.715,104.715,104.691,104.702,190900002.0
2005-02-23 11:28:00,104.703,104.703,104.672,104.673,275199998.0
2005-02-23 11:29:00,104.691,104.694,104.681,104.684,151299999.0
2005-02-23 11:30:00,104.681,104.696,104.675,104.696,254700000.0
2005-02-23 11:31:00,104.7,104.708,104.695,104.708,156400005.0
2005-02-23 11:32:00,104.73,104.736,104.716,104.726,114400001.0
2005-02-23 11:33:00,104.75,104.77,104.731,104.77,318100004.0
2005-02-23 11:34:00,104.768,104.768,104.727,104.759,271600004.0
2005-02-23 11:35:00,104.762,104.766,104.76,104.765,180599998.0
2005-02-23 11:36:00,104.757,104.765,104.742,104.747,274300003.0
2005-02-23 11:37:00,104.768,104.777,104.745,104.777,246300004.0
2005-02-23 11:38:00,104.779,104.779,104.755,104.755,139100001.0
2005-02-23 11:39:00,104.764,104.767,104.754,104.767,188400004.0
2005-02-23 11:40:00,104.762,104.763,104.745,104.759,215400003.0
2005-02-23 11:41:00,104.748,104.759,104.745,104.757,297500003.0
2005-02-23 11:42:00,104.762,104.762,104.737,104.739,168200002.0
2005-02-23 11:43:00,104.743,104.743,104.719,104.719,198200001.0
2005-02-23 11:44:00,104.742,104.748,104.721,104.737,373199997.0
2005-02-23 11:45:00,104.747,104.75,104.734,104.749,332199998.0
2005-02-23 11:46:00,104.75,104.75,104.733,104.743,141399997.0
2005-02-23 11:47:00,104.745,104.749,104.736,104.737,197300002.0
2005-02-23 11:48:00,104.748,104.748,104.727,104.743,162600004.0
2005-02-23 11:49:00,104.75,104.75,104.732,104.737,68700000.0
2005-02-23 11:50:00,104.755,104.755,104.719,104.719,198899998.0
2005-02-23 11:51:00,104.724,104.741,104.724,104.729,393300001.0
2005-02-23 11:52:00,104.728,104.741,104.728,104.735,213399999.0
2005-02-23 11:53:00,104.727,104.748,104.727,104.743,322099995.0
2005-02-23 11:54:00,104.737,104.744,104.731,104.744,249800000.0
2005-02-23 11:55:00,104.744,104.749,104.736,104.738,328900001.0
2005-02-23 11:56:00,104.743,104.743,104.724,104.743,81100000.0
2005-02-23 11:57:00,104.727,104.743,104.717,104.743,225400002.0
2005-02-23 11:58:00,104.748,104.748,104.735,104.743,112600002.0
2005-02-23 11:59:00,104.747,104.747,104.714,104.714,155300000.0
2005-02-23 12:00:00,104.729,104.736,104.726,104.736,202700005.0
2005-02-23 12:01:00,104.731,104.745,104.708,104.738,112200000.0
2005-02-23 12:02:00,104.738,104.738,104.714,104.721,176700000.0
2005-02-23 12:03:00,104.733,104.733,104.686,104.724,159699999.0
2005-02-23 12:04:00,104.757,104.757,104.724,104.726,150500000.0
2005-02-23 12:05:00,104.752,104.759,104.743,104.754,185199998.0
2005-02-23 12:06:00,104.746,104.765,104.74,104.752,329700002.0
2005-02-23 12:07:00,104.77,104.775,104.762,104.77,227500000.0
2005-02-23 12:08:00,104.79,104.79,104.765,104.765,91799998.0
2005-02-23 12:09:00,104.753,104.771,104.753,104.767,100199998.0
2005-02-23 12:10:00,104.77,104.773,104.762,104.768,171799999.0
2005-02-23 12:11:00,104.783,104.783,104.758,104.76,361699998.0
2005-02-23 12:12:00,104.771,104.771,104.746,104.762,220799998.0
2005-02-23 12:13:00,104.769,104.788,104.769,104.785,306900000.0
2005-02-23 12:14:00,104.797,104.797,104.746,104.765,302799993.0
2005-02-23 12:15:00,104.768,104.777,104.754,104.754,117700002.0
2005-02-23 12:16:00,104.769,104.769,104.747,104.766,312499997.0
2005-02-23 12:17:00,104.77,104.782,104.77,104.782,244099999.0
2005-02-23 12:18:00,104.773,104.784,104.765,104.779,240799997.0
2005-02-23 12:19:00,104.78,104.78,104.732,104.769,346299994.0
2005-02-23 12:20:00,104.794,104.795,104.777,104.777,168000004.0
2005-02-23 12:21:00,104.781,104.781,104.766,104.775,209200001.0
2005-02-23 12:22:00,104.773,104.773,104.754,104.762,177000002.0
2005-02-23 12:23:00,104.754,104.754,104.735,104.738,360199993.0
2005-02-23 12:24:00,104.75,104.758,104.746,104.754,255799995.0
2005-02-23 12:25:00,104.74,104.765,104.74,104.765,248899998.0
2005-02-23 12:26:00,104.781,104.781,104.759,104.759,59000000.0
2005-02-23 12:27:00,104.763,104.775,104.755,104.763,205999995.0
2005-02-23 12:28:00,104.761,104.78,104.735,104.774,218499996.0
2005-02-23 12:29:00,104.78,104.78,104.769,104.77,204600002.0
2005-02-23 12:30:00,104.773,104.773,104.75,104.75,137199998.0
2005-02-23 12:31:00,104.771,104.772,104.771,104.772,2200000.0
2005-02-23 12:32:00,104.775,104.775,104.749,104.752,212899999.0
2005-02-23 12:33:00,104.763,104.765,104.756,104.765,158199998.0
2005-02-23 12:34:00,104.772,104.779,104.767,104.774,233199997.0
2005-02-23 12:35:00,104.795,104.818,104.785,104.818,290799998.0
2005-02-23 12:36:00,104.82,104.82,104.804,104.804,353500006.0
2005-02-23 12:37:00,104.817,104.817,104.798,104.808,352900002.0
2005-02-23 12:38:00,104.812,104.818,104.803,104.803,192700001.0
2005-02-23 12:39:00,104.82,104.82,104.808,104.81,280400000.0
2005-02-23 12:40:00,104.826,104.83,104.806,104.806,115199999.0
2005-02-23 12:41:00,104.794,104.814,104.794,104.802,221900000.0
2005-02-23 12:42:00,104.805,104.805,104.775,104.797,157200005.0
2005-02-23 12:43:00,104.8,104.8,104.785,104.796,279199992.0
2005-02-23 12:44:00,104.805,104.816,104.784,104.784,179899997.0
2005-02-23 12:45:00,104.803,104.803,104.788,104.788,348000001.0
2005-02-23 12:46:00,104.792,104.796,104.765,104.795,410800005.0
2005-02-23 12:47:00,104.803,104.803,104.782,104.782,359200005.0
2005-02-23 12:48:00,104.775,104.797,104.77,104.785,313600001.0
2005-02-23 12:49:00,104.793,104.797,104.779,104.797,418299997.0
2005-02-23 12:50:00,104.783,104.82,104.783,104.811,167500001.0
2005-02-23 12:51:00,104.825,104.833,104.811,104.826,234600002.0
2005-02-23 12:52:00,104.825,104.845,104.805,104.841,147199997.0
2005-02-23 12:53:00,104.843,104.851,104.837,104.839,261699998.0
2005-02-23 12:54:00,104.84,104.84,104.835,104.835,63300000.0
2005-02-23 12:55:00,104.841,104.841,104.825,104.834,251300002.0
2005-02-23 12:56:00,104.823,104.823,104.795,104.804,311599999.0
2005-02-23 12:57:00,104.83,104.844,104.83,104.835,212100001.0
2005-02-23 12:58:00,104.839,104.84,104.793,104.817,323100002.0
2005-02-23 12:59:00,104.849,104.849,104.829,104.829,396099993.0
2005-02-23 13:00:00,104.822,104.829,104.789,104.815,249099999.0
2005-02-23 13:01:00,104.822,104.832,104.808,104.808,174200001.0
2005-02-23 13:02:00,104.823,104.829,104.815,104.822,116300000.0
2005-02-23 13:03:00,104.815,104.824,104.802,104.802,176700001.0
2005-02-23 13:04:00,104.794,104.795,104.784,104.789,350799999.0
2005-02-23 13:05:00,104.796,104.796,104.778,104.796,340300000.0
2005-02-23 13:06:00,104.798,104.81,104.786,104.81,117699999.0
2005-02-23 13:07:00,104.817,104.817,104.792,104.8,301999999.0
2005-02-23 13:08:00,104.82,104.827,104.819,104.827,134500000.0
2005-02-23 13:09:00,104.818,104.837,104.81,104.826,162999997.0
2005-02-23 13:10:00,104.83,104.846,104.823,104.845,238900001.0
2005-02-23 13:11:00,104.843,104.85,104.829,104.829,239400002.0
2005-02-23 13:12:00,104.835,104.854,104.835,104.843,178499997.0
2005-02-23 13:13:00,104.848,104.848,104.831,104.831,227400002.0
2005-02-23 13:14:00,104.827,104.827,104.81,104.81,128800000.0
2005-02-23 13:15:00,104.81,104.82,104.809,104.809,262599997.0
2005-02-23 13:16:00,104.812,104.812,104.775,104.775,58300000.0
2005-02-23 13:17:00,104.801,104.803,104.782,104.782,155699996.0
2005-02-23 13:18:00,104.804,104.811,104.798,104.803,379200007.0
2005-02-23 13:19:00,104.805,104.811,104.786,104.786,195599994.0
2005-02-23 13:20:00,104.778,104.794,104.767,104.767,279500001.0
2005-02-23 13:21:00,104.799,104.799,104.787,104.793,214700006.0
2005-02-23 13:22:00,104.802,104.818,104.788,104.788,316900001.0
2005-02-23 13:23:00,104.798,104.809,104.796,104.803,256300002.0
2005-02-23 13:24:00,104.805,104.808,104.789,104.806,217200000.0
2005-02-23 13:25:00,104.815,104.82,104.801,104.802,166900005.0
2005-02-23 13:26:00,104.815,104.825,104.805,104.811,210600003.0
2005-02-23 13:27:00,104.815,104.82,104.794,104.794,43700001.0
2005-02-23 13:28:00,104.802,104.802,104.783,104.792,214200002.0
2005-02-23 13:29:00,104.803,104.825,104.798,104.824,238899997.0
2005-02-23 13:30:00,104.838,104.85,104.838,104.845,144500001.0
2005-02-23 13:31:00,104.848,104.849,104.83,104.843,186600002.0
2005-02-23 13:32:00,104.85,104.85,104.812,104.821,546000004.0
2005-02-23 13:33:00,104.819,104.819,104.786,104.809,256700006.0
2005-02-23 13:34:00,104.816,104.816,104.799,104.812,195800001.0
2005-02-23 13:35:00,104.809,104.818,104.805,104.811,254700001.0
2005-02-23 13:36:00,104.814,104.826,104.805,104.822,340099996.0
2005-02-23 13:37:00,104.831,104.831,104.812,104.83,197400004.0
2005-02-23 13:38:00,104.825,104.825,104.814,104.818,211199996.0
2005-02-23 13:39:00,104.82,104.82,104.807,104.809,178699997.0
2005-02-23 13:40:00,104.807,104.823,104.8,104.823,391800000.0
2005-02-23 13:41:00,104.809,104.819,104.806,104.812,338200004.0
2005-02-23 13:42:00,104.81,104.816,104.792,104.792,262499998.0
2005-02-23 13:43:00,104.833,104.833,104.822,104.827,177700001.0
2005-02-23 13:44:00,104.833,104.833,104.816,104.82,370799995.0
2005-02-23 13:45:00,104.818,104.819,104.811,104.813,320299996.0
2005-02-23 13:46:00,104.814,104.814,104.792,104.795,184900001.0
2005-02-23 13:47:00,104.81,104.814,104.801,104.814,128900000.0
2005-02-23 13:48:00,104.8,104.815,104.789,104.801,247200001.0
2005-02-23 13:49:00,104.792,104.8,104.789,104.792,260699995.0
2005-02-23 13:50:00,104.792,104.809,104.787,104.787,388199998.0
2005-02-23 13:51:00,104.765,104.8,104.765,104.797,230300001.0
2005-02-23 13:52:00,104.811,104.811,104.787,104.797,364000001.0
2005-02-23 13:53:00,104.812,104.825,104.791,104.791,152999999.0
2005-02-23 13:54:00,104.785,104.796,104.78,104.789,267300001.0
2005-02-23 13:55:00,104.797,104.799,104.771,104.771,54100000.0
2005-02-23 13:56:00,104.767,104.767,104.719,104.72,397199994.0
2005-02-23 13:57:00,104.708,104.712,104.696,104.696,266500005.0
2005-02-23 13:58:00,104.68,104.695,104.65,104.682,170199998.0
2005-02-23 13:59:00,104.682,104.691,104.668,104.678,264400000.0
2005-02-23 14:00:00,104.682,104.696,104.67,104.67,278200000.0
2005-02-23 14:01:00,104.692,104.713,104.678,104.684,280700002.0
2005-02-23 14:02:00,104.71,104.721,104.704,104.706,238600001.0
2005-02-23 14:03:00,104.712,104.712,104.696,104.7,236900002.0
2005-02-23 14:04:00,104.723,104.739,104.711,104.725,276799994.0
2005-02-23 14:05:00,104.722,104.726,104.709,104.709,186500002.0
2005-02-23 14:06:00,104.72,104.722,104.714,104.719,215399998.0
2005-02-23 14:07:00,104.73,104.73,104.713,104.719,341700000.0
2005-02-23 14:08:00,104.717,104.729,104.701,104.702,288000001.0
2005-02-23 14:09:00,104.71,104.727,104.704,104.706,355700000.0
2005-02-23 14:10:00,104.738,104.746,104.729,104.739,173000000.0
2005-02-23 14:11:00,104.753,104.764,104.747,104.754,112400001.0
2005-02-23 14:12:00,104.755,104.795,104.752,104.795,148999998.0
2005-02-23 14:13:00,104.78,104.786,104.746,104.746,128399998.0
2005-02-23 14:14:00,104.755,104.758,104.746,104.754,201800000.0
2005-02-23 14:15:00,104.752,104.757,104.717,104.717,487899999.0
2005-02-23 14:16:00,104.71,104.725,104.692,104.702,202500000.0
2005-02-23 14:17:00,104.723,104.724,104.694,104.705,233000003.0
2005-02-23 14:18:00,104.697,104.702,104.652,104.652,243700000.0
2005-02-23 14:19:00,104.647,104.647,104.628,104.633,297800000.0
2005-02-23 14:20:00,104.647,104.658,104.633,104.645,322100004.0
2005-02-23 14:21:00,104.644,104.662,104.637,104.662,101400000.0
2005-02-23 14:22:00,104.665,104.665,104.63,104.635,204899998.0
2005-02-23 14:23:00,104.658,104.66,104.641,104.653,304800002.0
2005-02-23 14:24:00,104.67,104.675,104.658,104.665,297099997.0
2005-02-23 14:25:00,104.685,104.698,104.685,104.69,179699995.0
2005-02-23 14:26:00,104.695,104.706,104.692,104.692,152900001.0
2005-02-23 14:27:00,104.681,104.681,104.67,104.672,263600001.0
2005-02-23 14:28:00,104.69,104.69,104.678,104.678,440900005.0
2005-02-23 14:29:00,104.678,104.686,104.664,104.686,141900000.0
2005-02-23 14:30:00,104.681,104.687,104.64,104.643,253599999.0
2005-02-23 14:31:00,104.648,104.648,104.628,104.635,143199997.0
2005-02-23 14:32:00,104.636,104.636,104.61,104.614,268500000.0
2005-02-23 14:33:00,104.601,104.622,104.601,104.616,87799996.0
2005-02-23 14:34:00,104.63,104.636,104.608,104.608,179999996.0
2005-02-23 14:35:00,104.601,104.601,104.564,104.569,226899995.0
2005-02-23 14:36:00,104.599,104.632,104.599,104.625,234700000.0
2005-02-23 14:37:00,104.633,104.633,104.625,104.627,62199999.0
2005-02-23 14:38:00,104.614,104.625,104.61,104.625,266999997.0
2005-02-23 14:39:00,104.628,104.647,104.624,104.638,168500002.0
2005-02-23 14:40:00,104.638,104.647,104.638,104.647,216300003.0
2005-02-23 14:41:00,104.657,104.686,104.656,104.686,81399999.0
2005-02-23 14:42:00,104.665,104.683,104.66,104.67,175300000.0
2005-02-23 14:43:00,104.671,104.671,104.641,104.642,287500000.0
2005-02-23 14:44:00,104.647,104.649,104.631,104.64,153900000.0
2005-02-23 14:45:00,104.653,104.662,104.653,104.66,225200004.0
2005-02-23 14:46:00,104.665,104.67,104.661,104.665,181300002.0
2005-02-23 14:47:00,104.667,104.68,104.665,104.68,229500002.0
2005-02-23 14:48:00,104.696,104.696,104.664,104.664,86999998.0
2005-02-23 14:49:00,104.675,104.686,104.671,104.678,233300001.0
2005-02-23 14:50:00,104.684,104.695,104.684,104.688,169600002.0
2005-02-23 14:51:00,104.679,104.688,104.674,104.688,238499996.0
2005-02-23 14:52:00,104.683,104.723,104.683,104.723,132099999.0
2005-02-23 14:53:00,104.737,104.746,104.721,104.735,262299997.0
2005-02-23 14:54:00,104.745,104.786,104.745,104.786,275000005.0
2005-02-23 14:55:00,104.78,104.78,104.762,104.762,246399998.0
2005-02-23 14:56:00,104.764,104.764,104.752,104.752,128100000.0
2005-02-23 14:57:00,104.76,104.76,104.746,104.754,200100005.0
2005-02-23 14:58:00,104.76,104.76,104.728,104.752,157699999.0
2005-02-23 14:59:00,104.757,104.782,104.757,104.781,230000000.0
2005-02-23 15:00:00,104.787,104.845,104.787,104.838,392699998.0
2005-02-23 15:01:00,104.85,104.85,104.805,104.805,233300002.0
2005-02-23 15:02:00,104.812,104.816,104.797,104.797,134000000.0
2005-02-23 15:03:00,104.8,104.8,104.75,104.75,339300001.0
2005-02-23 15:04:00,104.76,104.76,104.746,104.75,182300002.0
2005-02-23 15:05:00,104.769,104.777,104.762,104.773,333600003.0
2005-02-23 15:06:00,104.777,104.778,104.768,104.768,192199994.0
2005-02-23 15:07:00,104.763,104.79,104.763,104.786,222799995.0
2005-02-23 15:08:00,104.798,104.809,104.793,104.806,273799999.0
2005-02-23 15:09:00,104.8,104.8,104.786,104.794,97500002.0
2005-02-23 15:10:00,104.798,104.836,104.798,104.836,178500002.0
2005-02-23 15:11:00,104.832,104.832,104.811,104.811,426700004.0
2005-02-23 15:12:00,104.817,104.817,104.774,104.774,146500002.0
2005-02-23 15:13:00,104.782,104.79,104.755,104.78,312299995.0
2005-02-23 15:14:00,104.813,104.838,104.811,104.838,308100003.0
2005-02-23 15:15:00,104.844,104.844,104.822,104.822,183099999.0
2005-02-23 15:16:00,104.813,104.825,104.81,104.811,359300006.0
2005-02-23 15:17:00,104.807,104.824,104.807,104.818,181499999.0
2005-02-23 15:18:00,104.818,104.818,104.792,104.804,229400002.0
2005-02-23 15:19:00,104.81,104.81,104.784,104.784,296799996.0
2005-02-23 15:20:00,104.788,104.795,104.768,104.777,270399997.0
2005-02-23 15:21:00,104.79,104.795,104.778,104.783,239500001.0
2005-02-23 15:22:00,104.81,104.831,104.809,104.827,194900002.0
2005-02-23 15:23:00,104.839,104.841,104.83,104.83,264899995.0
2005-02-23 15:24:00,104.833,104.843,104.833,104.839,295900003.0
2005-02-23 15:25:00,104.848,104.848,104.82,104.834,186199999.0
2005-02-23 15:26:00,104.842,104.851,104.83,104.834,220600002.0
2005-02-23 15:27:00,104.825,104.841,104.81,104.839,292500003.0
2005-02-23 15:28:00,104.848,104.85,104.824,104.824,157300002.0
2005-02-23 15:29:00,104.798,104.798,104.71,104.71,118800001.0
2005-02-23 15:30:00,104.77,104.77,104.692,104.73,92800001.0
2005-02-23 15:31:00,104.755,104.762,104.692,104.747,232499999.0
2005-02-23 15:32:00,104.766,104.766,104.728,104.742,247700000.0
2005-02-23 15:33:00,104.775,104.789,104.759,104.762,355799999.0
2005-02-23 15:34:00,104.783,104.836,104.783,104.835,151699998.0
2005-02-23 15:35:00,104.852,104.857,104.828,104.833,317699993.0
2005-02-23 15:36:00,104.835,104.84,104.82,104.835,248199999.0
2005-02-23 15:37:00,104.833,104.833,104.778,104.79,318400000.0
2005-02-23 15:38:00,104.781,104.787,104.768,104.782,270300003.0
2005-02-23 15:39:00,104.777,104.793,104.747,104.747,159499996.0
2005-02-23 15:40:00,104.75,104.806,104.75,104.806,280200002.0
2005-02-23 15:41:00,104.813,104.817,104.804,104.804,272499999.0
2005-02-23 15:42:00,104.793,104.829,104.793,104.818,268800003.0
2005-02-23 15:43:00,104.835,104.835,104.81,104.815,291300004.0
2005-02-23 15:44:00,104.803,104.814,104.793,104.807,238800001.0
2005-02-23 15:45:00,104.816,104.837,104.812,104.818,288499998.0
2005-02-23 15:46:00,104.826,104.829,104.793,104.793,365100003.0
2005-02-23 15:47:00,104.794,104.801,104.778,104.778,222400000.0
2005-02-23 15:48:00,104.778,104.793,104.77,104.773,383199999.0
2005-02-23 15:49:00,104.785,104.799,104.785,104.799,133799997.0
2005-02-23 15:50:00,104.808,104.809,104.768,104.775,356499999.0
2005-02-23 15:51:00,104.769,104.775,104.762,104.762,219400005.0
2005-02-23 15:52:00,104.77,104.775,104.744,104.744,50199999.0
2005-02-23 15:53:00,104.747,104.747,104.725,104.728,156600001.0
2005-02-23 15:54:00,104.752,104.761,104.742,104.757,244500003.0
2005-02-23 15:55:00,104.755,104.762,104.733,104.76,155199998.0
2005-02-23 15:56:00,104.746,104.756,104.719,104.725,371199997.0
2005-02-23 15:57:00,104.727,104.73,104.685,104.69,204599997.0
2005-02-23 15:58:00,104.66,104.66,104.599,104.599,230399996.0
2005-02-23 15:59:00,104.598,104.607,104.569,104.598,182999999.0
2005-02-23 16:00:00,104.613,104.65,104.613,104.643,150300000.0
2005-02-23 16:01:00,104.645,104.645,104.62,104.622,203099998.0
2005-02-23 16:02:00,104.615,104.628,104.604,104.604,158499998.0
2005-02-23 16:03:00,104.628,104.63,104.614,104.623,289299998.0
2005-02-23 16:04:00,104.62,104.628,104.61,104.61,255500002.0
2005-02-23 16:05:00,104.615,104.646,104.615,104.644,239799999.0
2005-02-23 16:06:00,104.63,104.638,104.623,104.637,109999999.0
2005-02-23 16:07:00,104.631,104.649,104.629,104.629,243299999.0
2005-02-23 16:08:00,104.623,104.648,104.62,104.648,378399995.0
2005-02-23 16:09:00,104.659,104.692,104.659,104.688,222400001.0
2005-02-23 16:10:00,104.702,104.71,104.689,104.699,165599997.0
2005-02-23 16:11:00,104.718,104.72,104.702,104.702,137099997.0
2005-02-23 16:12:00,104.685,104.701,104.669,104.67,159000003.0
2005-02-23 16:13:00,104.66,104.668,104.653,104.658,309300002.0
2005-02-23 16:14:00,104.645,104.645,104.615,104.624,128200003.0
2005-02-23 16:15:00,104.627,104.634,104.612,104.612,92300001.0
2005-02-23 16:16:00,104.628,104.634,104.62,104.633,300200000.0
2005-02-23 16:17:00,104.638,104.643,104.618,104.631,254800002.0
2005-02-23 16:18:00,104.646,104.689,104.646,104.689,201300000.0
2005-02-23 16:19:00,104.678,104.678,104.661,104.675,107600002.0
2005-02-23 16:20:00,104.677,104.68,104.661,104.661,278500000.0
2005-02-23 16:21:00,104.67,104.675,104.652,104.662,219800000.0
2005-02-23 16:22:00,104.673,104.726,104.673,104.726,189699999.0
2005-02-23 16:23:00,104.715,104.745,104.71,104.745,121799999.0
2005-02-23 16:24:00,104.745,104.745,104.725,104.735,225300000.0
2005-02-23 16:25:00,104.747,104.763,104.73,104.752,224099997.0
2005-02-23 16:26:00,104.752,104.752,104.697,104.699,279100003.0
2005-02-23 16:27:00,104.705,104.766,104.705,104.753,313000001.0
2005-02-23 16:28:00,104.76,104.766,104.748,104.754,88000002.0
2005-02-23 16:29:00,104.765,104.785,104.752,104.752,275700005.0
2005-02-23 16:30:00,104.779,104.801,104.757,104.757,323000000.0
2005-02-23 16:31:00,104.787,104.794,104.771,104.784,188200001.0
2005-02-23 16:32:00,104.787,104.813,104.781,104.801,191000004.0
2005-02-23 16:33:00,104.812,104.814,104.771,104.783,230600002.0
2005-02-23 16:34:00,104.808,104.825,104.799,104.808,300600000.0
2005-02-23 16:35:00,104.808,104.813,104.799,104.8,347200001.0
2005-02-23 16:36:00,104.796,104.796,104.759,104.76,313399997.0
2005-02-23 16:37:00,104.767,104.785,104.767,104.773,230599998.0
2005-02-23 16:38:00,104.793,104.806,104.782,104.79,248200006.0
2005-02-23 16:39:00,104.802,104.811,104.781,104.805,304800004.0
2005-02-23 16:40:00,104.807,104.845,104.806,104.831,214199997.0
2005-02-23 16:41:00,104.825,104.827,104.792,104.792,279899998.0
2005-02-23 16:42:00,104.801,104.801,104.78,104.794,231100004.0
2005-02-23 16:43:00,104.802,104.827,104.802,104.821,145900000.0
2005-02-23 16:44:00,104.827,104.857,104.827,104.856,162499995.0
2005-02-23 16:45:00,104.86,104.89,104.851,104.873,276499999.0
2005-02-23 16:46:00,104.878,104.878,104.859,104.865,335999997.0
2005-02-23 16:47:00,104.868,104.881,104.859,104.862,315900001.0
2005-02-23 16:48:00,104.88,104.89,104.859,104.861,232599996.0
2005-02-23 16:49:00,104.887,104.901,104.883,104.897,194099998.0
2005-02-23 16:50:00,104.892,104.899,104.876,104.877,229099996.0
2005-02-23 16:51:00,104.892,104.934,104.886,104.926,374600002.0
2005-02-23 16:52:00,104.95,104.95,104.924,104.924,93000002.0
2005-02-23 16:53:00,104.928,104.928,104.894,104.894,209299998.0
2005-02-23 16:54:00,104.89,104.892,104.829,104.835,211400002.0
2005-02-23 16:55:00,104.835,104.851,104.831,104.841,220599999.0
2005-02-23 16:56:00,104.845,104.857,104.837,104.841,154500001.0
2005-02-23 16:57:00,104.88,104.88,104.854,104.854,146699998.0
2005-02-23 16:58:00,104.865,104.873,104.859,104.86,295500003.0
2005-02-23 16:59:00,104.857,104.86,104.831,104.834,209899999.0
2005-02-23 17:00:00,104.833,104.851,104.828,104.847,255699998.0
2005-02-23 17:01:00,104.852,104.856,104.621,104.847,395900002.0
2005-02-23 17:02:00,104.89,104.89,104.872,104.872,249000000.0
2005-02-23 17:03:00,104.863,104.869,104.821,104.821,265499998.0
2005-02-23 17:04:00,104.851,104.862,104.833,104.851,284500010.0
2005-02-23 17:05:00,104.878,104.878,104.852,104.852,127599999.0
2005-02-23 17:06:00,104.862,104.873,104.85,104.862,224500000.0
2005-02-23 17:07:00,104.879,104.879,104.842,104.842,191800002.0
2005-02-23 17:08:00,104.845,104.857,104.838,104.85,293800001.0
2005-02-23 17:09:00,104.845,104.856,104.832,104.832,202200001.0
2005-02-23 17:10:00,104.835,104.848,104.817,104.817,443099993.0
2005-02-23 17:11:00,104.825,104.836,104.817,104.817,163999998.0
2005-02-23 17:12:00,104.825,104.825,104.806,104.806,150099998.0
2005-02-23 17:13:00,104.813,104.843,104.807,104.828,301199996.0
2005-02-23 17:14:00,104.843,104.845,104.832,104.841,129000001.0
2005-02-23 17:15:00,104.835,104.84,104.833,104.833,142400001.0
2005-02-23 17:16:00,104.827,104.845,104.825,104.84,189700004.0
2005-02-23 17:17:00,104.859,104.859,104.842,104.853,136500001.0
2005-02-23 17:18:00,104.847,104.879,104.846,104.864,369500003.0
2005-02-23 17:19:00,104.875,104.88,104.856,104.856,315799996.0
2005-02-23 17:20:00,104.877,104.887,104.865,104.865,218900000.0
2005-02-23 17:21:00,104.869,104.907,104.866,104.901,318800001.0
2005-02-23 17:22:00,104.914,104.917,104.902,104.902,135599999.0
2005-02-23 17:23:00,104.909,104.919,104.887,104.887,167999996.0
2005-02-23 17:24:00,104.91,104.915,104.898,104.899,207800000.0
2005-02-23 17:25:00,104.898,104.902,104.88,104.9,172899997.0
2005-02-23 17:26:00,104.888,104.899,104.874,104.883,197200003.0
2005-02-23 17:27:00,104.878,104.878,104.852,104.852,157400001.0
2005-02-23 17:28:00,104.87,104.89,104.87,104.879,188999999.0
2005-02-23 17:29:00,104.874,104.925,104.874,104.917,164500002.0
2005-02-23 17:30:00,104.947,104.971,104.932,104.941,245699997.0
2005-02-23 17:31:00,104.975,105.005,104.975,104.995,215299998.0
2005-02-23 17:32:00,105.012,105.023,105.002,105.019,218800006.0
2005-02-23 17:33:00,105.037,105.05,105.013,105.047,293500001.0
2005-02-23 17:34:00,105.068,105.068,105.045,105.045,192700004.0
2005-02-23 17:35:00,105.06,105.063,105.043,105.045,212200000.0
2005-02-23 17:36:00,105.047,105.053,104.984,104.995,264700000.0
2005-02-23 17:37:00,105.012,105.021,104.972,104.972,140899997.0
2005-02-23 17:38:00,104.974,105.007,104.964,104.998,286799998.0
2005-02-23 17:39:00,104.978,105.026,104.974,105.002,197500001.0
2005-02-23 17:40:00,104.993,104.993,104.953,104.953,210400004.0
2005-02-23 17:41:00,104.945,104.945,104.927,104.94,502000002.0
2005-02-23 17:42:00,104.954,104.988,104.943,104.988,165400001.0
2005-02-23 17:43:00,104.993,105.002,104.984,104.986,156599998.0
2005-02-23 17:44:00,104.991,105.016,104.991,104.992,336899997.0
2005-02-23 17:45:00,105.0,105.044,105.0,105.03,280200000.0
2005-02-23 17:46:00,105.04,105.058,105.04,105.056,281399997.0
2005-02-23 17:47:00,105.032,105.061,105.031,105.055,152999999.0
2005-02-23 17:48:00,105.033,105.052,105.021,105.021,475700001.0
2005-02-23 17:49:00,105.015,105.025,105.007,105.014,237699998.0
2005-02-23 17:50:00,105.012,105.024,105.009,105.011,595800000.0
2005-02-23 17:51:00,105.021,105.021,104.981,104.984,353500000.0
2005-02-23 17:52:00,104.99,105.001,104.979,104.984,345899999.0
2005-02-23 17:53:00,104.993,105.02,104.991,105.005,162999999.0
2005-02-23 17:54:00,105.033,105.039,105.016,105.021,382199994.0
2005-02-23 17:55:00,105.044,105.044,105.02,105.02,97799999.0
2005-02-23 17:56:00,105.03,105.035,105.007,105.023,295399996.0
2005-02-23 17:57:00,105.017,105.026,105.01,105.024,287599998.0
2005-02-23 17:58:00,105.008,105.034,105.007,105.034,248399995.0
2005-02-23 17:59:00,105.048,105.075,105.041,105.05,285399998.0
2005-02-23 18:00:00,105.045,105.091,105.045,105.088,255100006.0
2005-02-23 18:01:00,105.07,105.084,105.045,105.056,1976700008.0
2005-02-23 18:02:00,104.95,104.95,104.92,104.92,1925999995.0
2005-02-23 18:03:00,104.93,104.93,104.92,104.92,1925999995.0
2005-02-23 18:04:00,104.91,104.91,104.9,104.91,1925999995.0
2005-02-23 18:05:00,104.9,104.91,104.86,104.89,1925999995.0
2005-02-23 18:06:00,104.88,104.92,104.88,104.92,1925999995.0
2005-02-23 18:07:00,104.91,104.92,104.9,104.92,1925999995.0
2005-02-23 18:08:00,104.93,104.93,104.91,104.91,1925999995.0
2005-02-23 18:09:00,104.92,104.94,104.9,104.94,1925999995.0
2005-02-23 18:10:00,104.94,104.95,104.94,104.95,1925999995.0
2005-02-23 18:11:00,104.991,105.056,104.979,105.039,1925999995.0
2005-02-23 18:12:00,105.039,105.056,105.0,105.0,2087299994.0
2005-02-23 18:14:00,104.93,104.94,104.93,104.94,1602099996.0
2005-02-23 18:15:00,104.95,104.95,104.95,104.95,1602099996.0
2005-02-23 18:17:00,104.991,105.013,104.988,105.013,1602099996.0
2005-02-23 18:18:00,105.01,105.01,104.983,104.983,1865800011.0
2005-02-23 18:21:00,104.96,104.96,104.95,104.95,1993999999.0
2005-02-23 18:23:00,104.94,104.94,104.94,104.94,1993999999.0
2005-02-23 18:24:00,104.93,104.93,104.92,104.92,1993999999.0
2005-02-23 18:26:00,104.982,104.982,104.956,104.959,1993999999.0
2005-02-23 18:27:00,104.976,104.984,104.97,104.984,1813399993.0
2005-02-23 18:28:00,104.88,104.88,104.86,104.87,1865100014.0
2005-02-23 18:29:00,104.88,104.89,104.87,104.88,1865100014.0
2005-02-23 18:30:00,104.983,105.004,104.983,104.997,1865100014.0
2005-02-23 18:31:00,104.87,104.88,104.87,104.88,1824400008.0
2005-02-23 18:32:00,104.88,104.88,104.88,104.88,1824400008.0
2005-02-23 18:33:00,104.89,104.89,104.88,104.88,1824400008.0
2005-02-23 18:34:00,104.89,104.89,104.89,104.89,1824400008.0
2005-02-23 18:35:00,104.9,104.94,104.89,104.94,1824400008.0
2005-02-23 18:36:00,105.014,105.032,105.014,105.016,1824400008.0
2005-02-23 18:37:00,105.025,105.025,104.996,105.013,1492699999.0
2005-02-23 18:38:00,105.023,105.036,105.004,105.004,1177400012.0
2005-02-23 18:39:00,105.013,105.017,104.999,105.001,533100003.0
2005-02-23 18:40:00,104.993,104.994,104.978,104.978,1612199997.0
2005-02-23 18:41:00,105.005,105.005,104.986,104.991,1662500011.0
2005-02-23 18:42:00,104.984,105.0,104.979,104.979,2053699994.0
2005-02-23 18:43:00,104.988,104.993,104.977,104.983,1138300013.0
2005-02-23 18:44:00,104.987,104.987,104.94,104.94,646699996.0
2005-02-23 18:45:00,104.938,104.954,104.936,104.94,1809299994.0
2005-02-23 18:46:00,104.942,104.982,104.942,104.965,1365699999.0
2005-02-23 18:47:00,104.96,104.973,104.949,104.967,498400000.0
2005-02-23 18:48:00,104.955,104.963,104.933,104.933,1102700007.0
2005-02-23 18:49:00,104.935,104.944,104.912,104.912,1160000001.0
2005-02-23 18:50:00,104.912,104.922,104.901,104.901,1929400003.0
2005-02-23 18:51:00,104.908,104.927,104.905,104.919,1501600015.0
2005-02-23 18:52:00,104.935,104.935,104.91,104.91,1971299981.0
2005-02-23 18:53:00,104.923,104.926,104.895,104.895,1493200001.0
2005-02-23 18:54:00,104.903,104.939,104.898,104.932,1726499993.0
2005-02-23 18:55:00,104.93,104.939,104.922,104.922,1507300009.0
2005-02-23 18:56:00,104.927,104.927,104.92,104.925,471699997.0
2005-02-23 18:57:00,104.935,104.942,104.926,104.941,906399993.0
2005-02-23 18:58:00,104.942,104.947,104.932,104.933,1310600000.0
2005-02-23 18:59:00,104.935,104.944,104.925,104.937,1682500002.0
2005-02-23 19:00:00,104.937,104.961,104.937,104.946,488500001.0
2005-02-23 19:01:00,104.959,104.961,104.927,104.937,618200000.0
2005-02-23 19:02:00,104.929,104.937,104.901,104.916,606800006.0
2005-02-23 19:03:00,104.919,104.919,104.907,104.908,1398499991.0
2005-02-23 19:04:00,104.912,104.912,104.886,104.903,892899993.0
2005-02-23 19:05:00,104.895,104.895,104.85,104.865,731700012.0
2005-02-23 19:06:00,104.879,104.902,104.872,104.9,1029599991.0
2005-02-23 19:07:00,104.87,104.87,104.87,104.87,1350099995.0
2005-02-23 19:08:00,104.931,104.931,104.879,104.895,1350099995.0
2005-02-23 19:09:00,104.899,104.921,104.887,104.916,730500003.0
2005-02-23 19:10:00,104.932,104.94,104.926,104.94,824500009.0
2005-02-23 19:11:00,104.94,104.943,104.925,104.925,813800004.0
2005-02-23 19:12:00,104.937,104.939,104.929,104.933,983100002.0
2005-02-23 19:13:00,104.936,104.942,104.914,104.942,680199994.0
2005-02-23 19:14:00,104.926,104.933,104.922,104.927,679300003.0
2005-02-23 19:15:00,104.929,104.94,104.921,104.936,2049600002.0
2005-02-23 19:16:00,104.947,104.949,104.928,104.936,938500003.0
2005-02-23 19:17:00,104.94,104.951,104.94,104.945,1238199985.0
2005-02-23 19:18:00,104.938,104.95,104.931,104.95,650699998.0
2005-02-23 19:19:00,104.942,104.947,104.933,104.933,1683500008.0
2005-02-23 19:20:00,104.94,104.945,104.919,104.94,726200000.0
2005-02-23 19:21:00,104.957,104.957,104.934,104.934,1630900004.0
2005-02-23 19:22:00,104.954,104.959,104.934,104.959,658399992.0
2005-02-23 19:23:00,104.9,104.9,104.89,104.89,1386199996.0
2005-02-23 19:24:00,104.939,104.939,104.893,104.893,1386199996.0
2005-02-23 19:25:00,104.905,104.918,104.903,104.91,1353700006.0
2005-02-23 19:26:00,104.93,104.94,104.92,104.92,1760599999.0
2005-02-23 19:27:00,104.902,104.912,104.888,104.888,1760599999.0
2005-02-23 19:28:00,104.874,104.874,104.849,104.862,929500001.0
2005-02-23 19:29:00,104.872,104.877,104.858,104.866,726700010.0
2005-02-23 19:30:00,104.885,104.887,104.863,104.863,815300000.0
2005-02-23 19:31:00,104.875,104.891,104.859,104.859,1500500000.0
2005-02-23 19:32:00,104.854,104.891,104.854,104.883,1440600002.0
2005-02-23 19:33:00,104.865,104.883,104.848,104.883,1088699989.0
2005-02-23 19:34:00,104.885,104.901,104.876,104.885,1484700007.0
2005-02-23 19:35:00,104.888,104.937,104.883,104.921,922300008.0
2005-02-23 19:36:00,104.955,105.028,104.933,104.997,614199999.0
2005-02-23 19:37:00,105.016,105.016,105.009,105.013,331299993.0
2005-02-23 19:38:00,105.011,105.011,104.989,105.003,1048300005.0
2005-02-23 19:39:00,104.984,105.009,104.984,104.989,1388199999.0
2005-02-23 19:40:00,104.979,104.979,104.932,104.943,989800005.0
2005-02-23 19:41:00,104.94,104.971,104.936,104.971,1105400000.0
2005-02-23 19:42:00,104.962,104.962,104.925,104.93,1047499997.0
2005-02-23 19:43:00,104.933,104.937,104.912,104.912,533299996.0
2005-02-23 19:44:00,104.928,104.934,104.918,104.925,961400004.0
2005-02-23 19:45:00,104.943,104.943,104.927,104.927,870899999.0
2005-02-23 19:46:00,104.954,104.959,104.937,104.949,1274400014.0
2005-02-23 19:47:00,104.939,104.943,104.927,104.927,457800007.0
2005-02-23 19:48:00,104.917,104.917,104.898,104.898,1549800009.0
2005-02-23 19:49:00,104.898,104.898,104.868,104.895,634600003.0
2005-02-23 19:50:00,104.895,104.904,104.888,104.888,862600000.0
2005-02-23 19:51:00,104.907,104.92,104.899,104.92,685800001.0
2005-02-23 19:52:00,104.907,104.931,104.904,104.904,876300008.0
2005-02-23 19:53:00,104.91,104.932,104.908,104.932,1402600004.0
2005-02-23 19:54:00,104.935,104.948,104.92,104.926,1708500008.0
2005-02-23 19:55:00,104.923,104.925,104.871,104.887,787000003.0
2005-02-23 19:56:00,104.909,104.924,104.899,104.922,872899996.0
2005-02-23 19:57:00,104.897,104.913,104.897,104.913,698800000.0
2005-02-23 19:58:00,104.913,104.922,104.905,104.905,1300200012.0
2005-02-23 19:59:00,104.925,104.929,104.911,104.923,1023099990.0
2005-02-23 20:00:00,104.931,104.931,104.911,104.918,170000001.0
2005-02-23 20:01:00,104.912,104.921,104.907,104.915,688799993.0
2005-02-23 20:02:00,104.911,104.931,104.911,104.931,1012100000.0
2005-02-23 20:03:00,104.929,104.929,104.872,104.905,652299996.0
2005-02-23 20:04:00,104.913,104.913,104.898,104.898,675999996.0
2005-02-23 20:05:00,104.895,104.895,104.867,104.869,882300002.0
2005-02-23 20:06:00,104.862,104.88,104.857,104.857,1867800002.0
2005-02-23 20:07:00,104.851,104.863,104.851,104.855,944600007.0
2005-02-23 20:08:00,104.848,104.869,104.818,104.837,842699996.0
2005-02-23 20:09:00,104.846,104.873,104.845,104.845,1005800003.0
2005-02-23 20:10:00,104.865,104.869,104.852,104.852,875699994.0
2005-02-23 20:11:00,104.852,104.872,104.845,104.863,1828099994.0
2005-02-23 20:12:00,104.85,104.86,104.82,104.82,752900000.0
2005-02-23 20:13:00,104.863,104.897,104.855,104.89,752900000.0
2005-02-23 20:14:00,104.902,104.902,104.86,104.86,941899999.0
2005-02-23 20:15:00,104.877,104.91,104.866,104.897,1205299994.0
2005-02-23 20:16:00,104.9,104.918,104.882,104.886,981500005.0
2005-02-23 20:17:00,104.895,104.902,104.885,104.885,857199994.0
2005-02-23 20:18:00,104.895,104.904,104.878,104.89,407399994.0
2005-02-23 20:19:00,104.885,104.892,104.88,104.885,904900004.0
2005-02-23 20:20:00,104.87,104.878,104.869,104.875,837900001.0
2005-02-23 20:21:00,104.883,104.89,104.866,104.872,1394800021.0
2005-02-23 20:22:00,104.894,104.894,104.848,104.88,1384500001.0
2005-02-23 20:23:00,104.877,104.903,104.877,104.89,747799998.0
2005-02-23 20:24:00,104.903,104.909,104.887,104.887,935800012.0
2005-02-23 20:25:00,104.911,104.935,104.888,104.91,930400001.0
2005-02-23 20:26:00,104.92,104.932,104.917,104.925,906500001.0
2005-02-23 20:27:00,104.915,104.929,104.899,104.899,1441900005.0
2005-02-23 20:28:00,104.78,104.78,104.77,104.77,2096300002.0
2005-02-23 20:29:00,104.78,104.78,104.74,104.75,2096300002.0
2005-02-23 20:30:00,104.74,104.75,104.73,104.75,2096300002.0
2005-02-23 20:31:00,104.76,104.76,104.74,104.76,2096300002.0
2005-02-23 20:32:00,104.915,104.921,104.899,104.899,2096300002.0
2005-02-23 20:33:00,104.905,104.919,104.892,104.909,628700009.0
2005-02-23 20:34:00,104.895,104.902,104.887,104.902,407499999.0
2005-02-23 20:35:00,104.895,104.907,104.884,104.897,740200000.0
2005-02-23 20:36:00,104.905,104.913,104.898,104.898,617999996.0
2005-02-23 20:37:00,104.905,104.909,104.889,104.889,389100004.0
2005-02-23 20:38:00,104.912,104.912,104.891,104.905,1299400004.0
2005-02-23 20:39:00,104.895,104.919,104.889,104.889,1041299999.0
2005-02-23 20:40:00,104.86,104.87,104.85,104.86,1220399991.0
2005-02-23 20:41:00,104.901,104.901,104.856,104.875,1220399991.0
2005-02-23 20:42:00,104.876,104.876,104.86,104.861,1086800003.0
2005-02-23 20:43:00,104.879,104.893,104.87,104.893,1420999999.0
2005-02-23 20:44:00,104.884,104.893,104.876,104.893,1542599987.0
2005-02-23 20:45:00,104.877,104.884,104.872,104.872,1266500006.0
2005-02-23 20:46:00,104.873,104.883,104.855,104.858,1250900007.0
2005-02-23 20:47:00,104.872,104.876,104.852,104.875,1869899996.0
2005-02-23 20:48:00,104.875,104.877,104.858,104.858,1420700000.0
2005-02-23 20:49:00,104.863,104.877,104.851,104.867,1278800018.0
2005-02-23 20:50:00,104.864,104.881,104.864,104.876,1435900004.0
2005-02-23 20:51:00,104.87,104.881,104.869,104.875,696800002.0
2005-02-23 20:52:00,104.883,104.883,104.867,104.867,349300006.0
2005-02-23 20:53:00,104.877,104.884,104.873,104.876,1175199998.0
2005-02-23 20:54:00,104.879,104.894,104.879,104.879,533800000.0
2005-02-23 20:55:00,104.886,104.891,104.872,104.888,1876800000.0
2005-02-23 20:56:00,104.883,104.883,104.865,104.875,882600000.0
2005-02-23 20:57:00,104.893,104.893,104.869,104.876,1706900011.0
2005-02-23 20:58:00,104.8,104.8,104.77,104.77,2114899984.0
2005-02-23 20:59:00,104.856,104.869,104.846,104.846,2114899984.0
2005-02-23 21:00:00,104.848,104.848,104.824,104.84,2005000011.0
2005-02-23 21:01:00,104.83,104.831,104.752,104.76,1271199997.0
2005-02-23 21:02:00,104.75,104.776,104.726,104.76,726799999.0
2005-02-23 21:03:00,104.783,104.808,104.783,104.798,889599991.0
2005-02-23 21:04:00,104.811,104.82,104.791,104.813,457599998.0
2005-02-23 21:05:00,104.807,104.839,104.807,104.827,882799990.0
2005-02-23 21:06:00,104.836,104.864,104.828,104.856,889900004.0
2005-02-23 21:07:00,104.883,104.889,104.856,104.859,1271099995.0
2005-02-23 21:08:00,104.87,104.87,104.82,104.828,905300006.0
2005-02-23 21:09:00,104.828,104.874,104.825,104.858,444299995.0
2005-02-23 21:10:00,104.855,104.861,104.83,104.858,605499998.0
2005-02-23 21:11:00,104.861,104.861,104.84,104.848,259099999.0
2005-02-23 21:12:00,104.853,104.853,104.824,104.824,480499998.0
2005-02-23 21:13:00,104.805,104.829,104.805,104.817,682600004.0
2005-02-23 21:14:00,104.823,104.823,104.792,104.8,1851399990.0
2005-02-23 21:15:00,104.811,104.825,104.803,104.803,1299000005.0
2005-02-23 21:16:00,104.802,104.807,104.783,104.799,898400011.0
2005-02-23 21:17:00,104.785,104.807,104.785,104.791,1920799997.0
2005-02-23 21:18:00,104.79,104.792,104.725,104.725,1028199991.0
2005-02-23 21:19:00,104.724,104.758,104.724,104.754,1292500005.0
2005-02-23 21:20:00,104.758,104.78,104.743,104.78,1379200005.0
2005-02-23 21:21:00,104.793,104.798,104.772,104.772,1217799993.0
2005-02-23 21:22:00,104.785,104.798,104.774,104.776,1537199996.0
2005-02-23 21:23:00,104.768,104.768,104.709,104.723,1130699997.0
2005-02-23 21:24:00,104.749,104.799,104.731,104.768,1560399998.0
2005-02-23 21:25:00,104.782,104.806,104.775,104.782,1740800008.0
2005-02-23 21:26:00,104.805,104.805,104.768,104.772,989999996.0
2005-02-23 21:27:00,104.772,104.796,104.772,104.786,814099988.0
2005-02-23 21:28:00,104.788,104.788,104.767,104.767,273799996.0
2005-02-23 21:29:00,104.77,104.77,104.724,104.729,753700002.0
2005-02-23 21:30:00,104.739,104.75,104.729,104.74,837499999.0
2005-02-23 21:31:00,104.744,104.745,104.735,104.745,227599999.0
2005-02-23 21:32:00,104.758,104.771,104.758,104.758,981700010.0
2005-02-23 21:33:00,104.779,104.805,104.776,104.794,525300001.0
2005-02-23 21:34:00,104.813,104.813,104.78,104.79,712099998.0
2005-02-23 21:35:00,104.803,104.814,104.799,104.81,386199999.0
2005-02-23 21:36:00,104.808,104.812,104.773,104.793,548000005.0
2005-02-23 21:37:00,104.821,104.834,104.815,104.821,618000010.0
2005-02-23 21:38:00,104.829,104.84,104.829,104.829,224100003.0
2005-02-23 21:39:00,104.852,104.878,104.848,104.866,581000002.0
2005-02-23 21:40:00,104.871,104.871,104.844,104.849,563699997.0
2005-02-23 21:41:00,104.86,104.865,104.846,104.865,611300007.0
2005-02-23 21:42:00,104.854,104.874,104.848,104.867,1029100000.0
2005-02-23 21:43:00,104.877,104.881,104.849,104.855,355800002.0
2005-02-23 21:44:00,104.858,104.881,104.846,104.875,1439100006.0
2005-02-23 21:45:00,104.881,104.881,104.843,104.857,698600009.0
2005-02-23 21:46:00,104.856,104.856,104.827,104.836,958400015.0
2005-02-23 21:47:00,104.828,104.833,104.814,104.814,701299997.0
2005-02-23 21:48:00,104.824,104.847,104.817,104.817,1169900003.0
2005-02-23 21:49:00,104.827,104.841,104.82,104.841,544699996.0
2005-02-23 21:50:00,104.837,104.841,104.83,104.83,157899997.0
2005-02-23 21:51:00,104.835,104.841,104.811,104.832,485799999.0
2005-02-23 21:52:00,104.823,104.831,104.818,104.831,89600000.0
2005-02-23 21:53:00,104.824,104.83,104.816,104.825,646600006.0
2005-02-23 21:54:00,104.82,104.82,104.807,104.808,743300007.0
2005-02-23 21:55:00,104.821,104.821,104.81,104.819,184500001.0
2005-02-23 21:56:00,104.815,104.826,104.805,104.805,467500004.0
2005-02-23 21:57:00,104.827,104.827,104.753,104.753,282699997.0
2005-02-23 21:58:00,104.79,104.79,104.754,104.754,65900001.0
2005-02-23 21:59:00,104.771,104.771,104.744,104.744,609000002.0
2005-02-23 22:00:00,104.75,104.777,104.744,104.765,903900007.0
2005-02-23 22:01:00,104.787,104.798,104.779,104.779,1176199991.0
2005-02-23 22:02:00,104.782,104.797,104.779,104.789,875200001.0
2005-02-23 22:03:00,104.803,104.81,104.8,104.8,227200003.0
2005-02-23 22:04:00,104.798,104.799,104.786,104.786,775000003.0
2005-02-23 22:05:00,104.806,104.81,104.795,104.801,97199998.0
2005-02-23 22:06:00,104.785,104.801,104.78,104.801,208299999.0
2005-02-23 22:07:00,104.795,104.795,104.771,104.771,379400003.0
2005-02-23 22:08:00,104.779,104.796,104.779,104.785,312699996.0
2005-02-23 22:09:00,104.82,104.873,104.82,104.872,204300001.0
2005-02-23 22:10:00,104.88,104.88,104.841,104.861,197900001.0
2005-02-23 22:11:00,104.853,104.869,104.853,104.858,464000000.0
2005-02-23 22:12:00,104.872,104.872,104.847,104.85,206200000.0
2005-02-23 22:13:00,104.849,104.857,104.842,104.842,562000000.0
2005-02-23 22:14:00,104.844,104.85,104.832,104.84,329200001.0
2005-02-23 22:15:00,104.848,104.852,104.842,104.852,172499999.0
2005-02-23 22:16:00,104.848,104.856,104.838,104.838,743400004.0
2005-02-23 22:17:00,104.854,104.865,104.851,104.86,340000000.0
2005-02-23 22:18:00,104.867,104.868,104.857,104.862,332200002.0
2005-02-23 22:19:00,104.86,104.879,104.86,104.867,329500009.0
2005-02-23 22:20:00,104.867,104.873,104.867,104.873,168800002.0
2005-02-23 22:21:00,104.878,104.88,104.85,104.88,306200000.0
2005-02-23 22:22:00,104.859,104.876,104.85,104.85,190799999.0
2005-02-23 22:23:00,104.868,104.869,104.834,104.84,117000001.0
2005-02-23 22:24:00,104.877,104.877,104.848,104.864,298200000.0
2005-02-23 22:25:00,104.89,104.912,104.881,104.898,423400006.0
2005-02-23 22:26:00,104.905,104.926,104.902,104.912,184800001.0
2005-02-23 22:27:00,104.912,104.915,104.889,104.903,1128300014.0
2005-02-23 22:28:00,104.912,104.912,104.879,104.888,404899997.0
2005-02-23 22:29:00,104.874,104.884,104.866,104.866,224800005.0
2005-02-23 22:30:00,104.886,104.89,104.877,104.879,322099999.0
2005-02-23 22:31:00,104.868,104.868,104.845,104.851,251400004.0
2005-02-23 22:32:00,104.862,104.868,104.847,104.847,247600004.0
2005-02-23 22:33:00,104.85,104.865,104.85,104.852,809400004.0
2005-02-23 22:34:00,104.845,104.85,104.839,104.843,1121600001.0
2005-02-23 22:35:00,104.848,104.864,104.848,104.851,191000001.0
2005-02-23 22:36:00,104.85,104.859,104.844,104.85,675199997.0
2005-02-23 22:37:00,104.865,104.881,104.86,104.88,205200006.0
2005-02-23 22:38:00,104.9,104.9,104.862,104.862,195800000.0
2005-02-23 22:39:00,104.883,104.913,104.871,104.913,212099997.0
2005-02-23 22:40:00,104.915,104.932,104.908,104.908,675700003.0
2005-02-23 22:41:00,104.911,104.919,104.911,104.915,272700009.0
2005-02-23 22:42:00,104.915,104.917,104.905,104.917,162400001.0
2005-02-23 22:43:00,104.925,104.925,104.905,104.91,248000000.0
2005-02-23 22:44:00,104.902,104.911,104.902,104.902,255299997.0
2005-02-23 22:45:00,104.899,104.899,104.853,104.86,387799999.0
2005-02-23 22:46:00,104.865,104.865,104.829,104.834,436499991.0
2005-02-23 22:47:00,104.851,104.851,104.834,104.835,228999997.0
2005-02-23 22:48:00,104.842,104.842,104.81,104.81,523300001.0
2005-02-23 22:49:00,104.843,104.852,104.836,104.836,262600004.0
2005-02-23 22:50:00,104.844,104.851,104.822,104.822,596899997.0
2005-02-23 22:51:00,104.848,104.848,104.835,104.835,176299998.0
2005-02-23 22:52:00,104.845,104.855,104.832,104.836,298099995.0
2005-02-23 22:53:00,104.855,104.855,104.833,104.833,447399991.0
2005-02-23 22:54:00,104.832,104.851,104.818,104.819,232999997.0
2005-02-23 22:55:00,104.847,104.852,104.827,104.83,330400007.0
2005-02-23 22:56:00,104.849,104.849,104.81,104.81,213700003.0
2005-02-23 22:57:00,104.837,104.855,104.836,104.837,297199999.0
2005-02-23 22:58:00,104.854,104.867,104.843,104.855,260899998.0
2005-02-23 22:59:00,104.844,104.855,104.838,104.838,368799995.0
2005-02-23 23:00:00,104.845,104.878,104.845,104.86,298600000.0
2005-02-23 23:01:00,104.854,104.865,104.843,104.849,124899999.0
2005-02-23 23:02:00,104.86,104.864,104.854,104.854,56600001.0
2005-02-23 23:03:00,104.857,104.871,104.856,104.861,234900004.0
2005-02-23 23:04:00,104.863,104.869,104.857,104.859,221700000.0
2005-02-23 23:05:00,104.86,104.867,104.855,104.865,154799997.0
2005-02-23 23:06:00,104.85,104.85,104.829,104.829,97400001.0
2005-02-23 23:07:00,104.844,104.846,104.839,104.839,231100002.0
2005-02-23 23:08:00,104.837,104.846,104.821,104.821,269400000.0
2005-02-23 23:09:00,104.817,104.853,104.816,104.853,392300009.0
2005-02-23 23:10:00,104.846,104.868,104.846,104.868,278599999.0
2005-02-23 23:11:00,104.881,104.881,104.845,104.845,205300002.0
2005-02-23 23:12:00,104.852,104.854,104.832,104.854,354200004.0
2005-02-23 23:13:00,104.857,104.866,104.845,104.845,185399999.0
2005-02-23 23:14:00,104.84,104.852,104.833,104.833,299700001.0
2005-02-23 23:15:00,104.825,104.829,104.821,104.821,142500001.0
2005-02-23 23:16:00,104.825,104.825,104.8,104.8,123900000.0
2005-02-23 23:17:00,104.815,104.826,104.803,104.803,195899997.0
2005-02-23 23:18:00,104.806,104.829,104.806,104.806,74700000.0
2005-02-23 23:19:00,104.812,104.827,104.804,104.804,239700001.0
2005-02-23 23:20:00,104.807,104.822,104.807,104.808,246900001.0
2005-02-23 23:21:00,104.803,104.81,104.793,104.793,266700001.0
2005-02-23 23:22:00,104.803,104.814,104.795,104.803,263500001.0
2005-02-23 23:23:00,104.806,104.812,104.803,104.808,109000003.0
2005-02-23 23:24:00,104.813,104.839,104.796,104.839,265899998.0
2005-02-23 23:25:00,104.842,104.842,104.826,104.828,294599999.0
2005-02-23 23:26:00,104.823,104.824,104.807,104.815,237400004.0
2005-02-23 23:27:00,104.83,104.83,104.809,104.81,180400000.0
2005-02-23 23:28:00,104.807,104.807,104.8,104.801,124900002.0
2005-02-23 23:29:00,104.816,104.82,104.797,104.797,203700007.0
2005-02-23 23:30:00,104.798,104.798,104.786,104.795,203500000.0
2005-02-23 23:31:00,104.79,104.791,104.769,104.791,150100003.0
2005-02-23 23:32:00,104.779,104.791,104.779,104.786,126700000.0
2005-02-23 23:33:00,104.788,104.788,104.766,104.768,209500002.0
2005-02-23 23:34:00,104.781,104.785,104.777,104.783,305400004.0
2005-02-23 23:35:00,104.79,104.79,104.765,104.78,282100000.0
2005-02-23 23:36:00,104.776,104.776,104.757,104.757,347600002.0
2005-02-23 23:37:00,104.745,104.759,104.745,104.756,321300005.0
2005-02-23 23:38:00,104.748,104.766,104.736,104.765,221500000.0
2005-02-23 23:39:00,104.747,104.759,104.747,104.748,149100001.0
2005-02-23 23:40:00,104.744,104.766,104.744,104.765,409999993.0
2005-02-23 23:41:00,104.763,104.763,104.743,104.754,113199999.0
2005-02-23 23:42:00,104.752,104.771,104.752,104.771,203399993.0
2005-02-23 23:43:00,104.765,104.788,104.76,104.788,178000002.0
2005-02-23 23:44:00,104.767,104.788,104.767,104.772,285800001.0
2005-02-23 23:45:00,104.777,104.779,104.762,104.774,226000005.0
2005-02-23 23:46:00,104.791,104.791,104.777,104.779,221100001.0
2005-02-23 23:47:00,104.774,104.798,104.774,104.797,138000002.0
2005-02-23 23:48:00,104.802,104.802,104.781,104.794,337300002.0
2005-02-23 23:49:00,104.802,104.802,104.783,104.79,202199998.0
2005-02-23 23:50:00,104.785,104.809,104.785,104.809,186499998.0
2005-02-23 23:51:00,104.816,104.817,104.79,104.79,164399997.0
2005-02-23 23:52:00,104.792,104.807,104.791,104.791,187200003.0
2005-02-23 23:53:00,104.791,104.792,104.782,104.787,291099995.0
2005-02-23 23:54:00,104.792,104.81,104.79,104.8,157600004.0
2005-02-23 23:55:00,104.788,104.788,104.763,104.771,181700000.0
2005-02-23 23:56:00,104.795,104.801,104.777,104.78,379499997.0
2005-02-23 23:57:00,104.812,104.821,104.807,104.809,171100001.0
2005-02-23 23:58:00,104.82,104.82,104.806,104.806,174299999.0
2005-02-23 23:59:00,104.805,104.81,104.78,104.78,231499997.0
2005-02-24 00:00:00,104.792,104.812,104.787,104.812,191599997.0
2005-02-24 00:01:00,104.808,104.808,104.802,104.802,39099998.0
2005-02-24 00:02:00,104.816,104.816,104.799,104.8,152000000.0
2005-02-24 00:03:00,104.827,104.827,104.809,104.82,359700000.0
2005-02-24 00:04:00,104.816,104.828,104.81,104.813,171599998.0
2005-02-24 00:05:00,104.833,104.84,104.826,104.84,189300004.0
2005-02-24 00:06:00,104.823,104.835,104.819,104.83,170899999.0
2005-02-24 00:07:00,104.847,104.852,104.832,104.832,187699996.0
2005-02-24 00:08:00,104.84,104.847,104.832,104.832,84799999.0
2005-02-24 00:09:00,104.849,104.856,104.843,104.855,276499995.0
2005-02-24 00:10:00,104.85,104.861,104.839,104.861,142400003.0
2005-02-24 00:11:00,104.851,104.854,104.844,104.844,227400002.0
2005-02-24 00:12:00,104.843,104.852,104.836,104.846,290499993.0
2005-02-24 00:13:00,104.85,104.859,104.84,104.84,196900001.0
2005-02-24 00:14:00,104.857,104.857,104.831,104.84,236200000.0
2005-02-24 00:15:00,104.839,104.86,104.838,104.86,148300001.0
2005-02-24 00:16:00,104.854,104.86,104.835,104.835,161500001.0
2005-02-24 00:17:00,104.833,104.866,104.833,104.852,260599998.0
2005-02-24 00:18:00,104.856,104.866,104.839,104.839,238800002.0
2005-02-24 00:19:00,104.857,104.867,104.837,104.837,346800002.0
2005-02-24 00:20:00,104.844,104.858,104.843,104.849,151300000.0
2005-02-24 00:21:00,104.848,104.857,104.845,104.854,422200000.0
2005-02-24 00:22:00,104.849,104.86,104.823,104.828,235100002.0
2005-02-24 00:23:00,104.856,104.859,104.827,104.827,263099999.0
2005-02-24 00:24:00,104.816,104.828,104.813,104.813,318799994.0
2005-02-24 00:25:00,104.821,104.825,104.811,104.825,25700000.0
2005-02-24 00:26:00,104.828,104.839,104.828,104.83,276900004.0
2005-02-24 00:27:00,104.849,104.857,104.84,104.84,77199999.0
2005-02-24 00:28:00,104.85,104.862,104.845,104.862,180500000.0
2005-02-24 00:29:00,104.86,104.863,104.848,104.86,191500005.0
2005-02-24 00:30:00,104.873,104.873,104.853,104.858,273300004.0
2005-02-24 00:31:00,104.86,104.88,104.86,104.875,212500001.0
2005-02-24 00:32:00,104.862,104.873,104.84,104.84,172199997.0
2005-02-24 00:33:00,104.862,104.865,104.828,104.849,303899998.0
2005-02-24 00:34:00,104.855,104.868,104.853,104.868,161699998.0
2005-02-24 00:35:00,104.862,104.894,104.862,104.869,440800007.0
2005-02-24 00:36:00,104.89,104.897,104.866,104.866,78599999.0
2005-02-24 00:37:00,104.879,104.895,104.865,104.865,306700003.0
2005-02-24 00:38:00,104.86,104.879,104.857,104.866,171500003.0
2005-02-24 00:39:00,104.88,104.885,104.855,104.878,229599998.0
2005-02-24 00:40:00,104.898,104.907,104.898,104.898,142600000.0
2005-02-24 00:41:00,104.912,104.928,104.901,104.901,206199999.0
2005-02-24 00:42:00,104.91,104.918,104.898,104.91,311700005.0
2005-02-24 00:43:00,104.912,104.945,104.906,104.923,451600001.0
2005-02-24 00:44:00,104.95,104.964,104.932,104.932,195900002.0
2005-02-24 00:45:00,104.936,104.955,104.936,104.944,272199999.0
2005-02-24 00:46:00,104.96,104.969,104.937,104.937,211500006.0
2005-02-24 00:47:00,104.948,104.948,104.93,104.933,200099996.0
2005-02-24 00:48:00,104.95,104.95,104.916,104.916,257500000.0
2005-02-24 00:49:00,104.942,104.954,104.928,104.934,240700000.0
2005-02-24 00:50:00,104.938,104.938,104.922,104.922,87099997.0
2005-02-24 00:51:00,104.927,104.944,104.927,104.94,161399997.0
2005-02-24 00:52:00,104.946,104.954,104.92,104.92,426299999.0
2005-02-24 00:53:00,104.913,104.934,104.903,104.929,254399992.0
2005-02-24 00:54:00,104.938,104.957,104.938,104.951,163500003.0
2005-02-24 00:55:00,104.943,104.943,104.933,104.943,251400003.0
2005-02-24 00:56:00,104.922,104.928,104.876,104.883,359599999.0
2005-02-24 00:57:00,104.903,104.925,104.903,104.914,424000000.0
2005-02-24 00:58:00,104.928,104.928,104.922,104.922,35800001.0
2005-02-24 00:59:00,104.94,104.95,104.928,104.95,143899997.0
2005-02-24 01:00:00,104.919,104.919,104.909,104.909,26400000.0
2005-02-24 01:01:00,104.918,104.931,104.917,104.917,173900004.0
2005-02-24 01:02:00,104.916,104.922,104.905,104.913,169400001.0
2005-02-24 01:03:00,104.92,104.931,104.917,104.919,185899999.0
2005-02-24 01:04:00,104.924,104.932,104.915,104.922,333700004.0
2005-02-24 01:05:00,104.925,104.925,104.911,104.913,207700000.0
2005-02-24 01:06:00,104.92,104.928,104.912,104.919,269300005.0
2005-02-24 01:07:00,104.915,104.93,104.909,104.93,202099996.0
2005-02-24 01:08:00,104.909,104.909,104.9,104.904,354200004.0
2005-02-24 01:09:00,104.912,104.925,104.904,104.925,200899995.0
2005-02-24 01:10:00,104.942,104.942,104.922,104.922,313199999.0
2005-02-24 01:11:00,104.928,104.961,104.924,104.959,173800000.0
2005-02-24 01:12:00,104.958,104.97,104.958,104.97,131800001.0
2005-02-24 01:13:00,104.952,104.964,104.952,104.962,60299998.0
2005-02-24 01:14:00,104.982,104.99,104.963,104.985,206000005.0
2005-02-24 01:15:00,104.998,104.999,104.965,104.969,191900001.0
2005-02-24 01:16:00,104.973,104.981,104.965,104.98,196000001.0
2005-02-24 01:17:00,104.98,104.985,104.963,104.973,236400002.0
2005-02-24 01:18:00,104.982,104.991,104.975,104.991,230899995.0
2005-02-24 01:19:00,104.975,104.999,104.972,104.999,222400002.0
2005-02-24 01:20:00,105.01,105.012,104.986,104.986,245699999.0
2005-02-24 01:21:00,104.993,105.001,104.991,104.995,258900002.0
2005-02-24 01:22:00,104.99,104.993,104.965,104.965,334399996.0
2005-02-24 01:23:00,104.97,104.975,104.958,104.96,145800001.0
2005-02-24 01:24:00,104.984,104.995,104.969,104.979,234199998.0
2005-02-24 01:25:00,104.979,104.981,104.964,104.969,168199999.0
2005-02-24 01:26:00,104.982,104.982,104.958,104.958,246699994.0
2005-02-24 01:27:00,104.967,104.967,104.957,104.96,171599999.0
2005-02-24 01:28:00,104.97,104.978,104.958,104.975,373200007.0
2005-02-24 01:29:00,104.971,104.974,104.96,104.974,131000002.0
2005-02-24 01:30:00,104.956,104.967,104.955,104.955,144199997.0
2005-02-24 01:31:00,104.963,104.963,104.946,104.955,209199998.0
2005-02-24 01:32:00,104.946,104.946,104.929,104.943,311700005.0
2005-02-24 01:33:00,104.943,104.951,104.93,104.93,198199998.0
2005-02-24 01:34:00,104.911,104.93,104.905,104.905,344299999.0
2005-02-24 01:35:00,104.91,104.924,104.91,104.917,261400005.0
2005-02-24 01:36:00,104.913,104.914,104.899,104.9,244699997.0
2005-02-24 01:37:00,104.914,104.933,104.913,104.913,239100004.0
2005-02-24 01:38:00,104.92,104.92,104.882,104.889,224000001.0
2005-02-24 01:39:00,104.883,104.883,104.857,104.857,107800001.0
2005-02-24 01:40:00,104.863,104.888,104.86,104.888,375799998.0
2005-02-24 01:41:00,104.892,104.916,104.89,104.916,190999996.0
2005-02-24 01:42:00,104.898,104.923,104.895,104.915,197300003.0
2005-02-24 01:43:00,104.923,104.938,104.916,104.938,256399996.0
2005-02-24 01:44:00,104.938,104.952,104.926,104.952,295799992.0
2005-02-24 01:45:00,104.943,104.943,104.933,104.936,289399998.0
2005-02-24 01:46:00,104.938,104.941,104.935,104.938,230900007.0
2005-02-24 01:47:00,104.938,104.957,104.938,104.948,269000003.0
2005-02-24 01:48:00,104.96,104.96,104.944,104.944,222399998.0
2005-02-24 01:49:00,104.955,104.955,104.936,104.937,52899998.0
2005-02-24 01:50:00,104.942,104.945,104.926,104.929,299200000.0
2005-02-24 01:51:00,104.952,104.965,104.938,104.94,231700001.0
2005-02-24 01:52:00,104.968,104.97,104.942,104.942,214799999.0
2005-02-24 01:53:00,104.969,104.982,104.964,104.982,98499999.0
2005-02-24 01:54:00,104.952,104.965,104.952,104.96,121000001.0
2005-02-24 01:55:00,104.972,104.987,104.966,104.977,282299998.0
2005-02-24 01:56:00,104.977,104.983,104.964,104.97,308200002.0
2005-02-24 01:57:00,104.985,105.006,104.968,105.005,250099999.0
2005-02-24 01:58:00,105.016,105.016,104.979,104.998,237300006.0
2005-02-24 01:59:00,105.02,105.036,105.008,105.018,236499997.0
2005-02-24 02:00:00,105.037,105.047,105.033,105.044,194600005.0
2005-02-24 02:01:00,105.035,105.047,105.031,105.045,184899999.0
2005-02-24 02:02:00,105.025,105.025,105.01,105.01,341599998.0
2005-02-24 02:03:00,105.022,105.036,105.007,105.007,300200002.0
2005-02-24 02:04:00,105.018,105.042,105.018,105.038,373700006.0
2005-02-24 02:05:00,105.04,105.04,105.011,105.027,267299998.0
2005-02-24 02:06:00,105.04,105.044,105.019,105.02,288799997.0
2005-02-24 02:07:00,105.023,105.03,105.019,105.027,236099999.0
2005-02-24 02:08:00,105.037,105.04,105.014,105.014,229300004.0
2005-02-24 02:09:00,105.045,105.051,105.034,105.051,211699998.0
2005-02-24 02:10:00,105.053,105.057,105.031,105.048,337699998.0
2005-02-24 02:11:00,105.04,105.04,105.022,105.022,225699998.0
2005-02-24 02:12:00,105.026,105.03,105.017,105.017,211999999.0
2005-02-24 02:13:00,105.029,105.038,105.01,105.01,355700005.0
2005-02-24 02:14:00,105.025,105.025,105.005,105.005,193499998.0
2005-02-24 02:15:00,105.01,105.01,104.987,104.998,259099996.0
2005-02-24 02:16:00,105.008,105.014,104.994,104.995,314499998.0
2005-02-24 02:17:00,104.992,104.994,104.979,104.989,269900006.0
2005-02-24 02:18:00,104.997,104.997,104.975,104.975,187300001.0
2005-02-24 02:19:00,104.961,104.961,104.95,104.95,234899999.0
2005-02-24 02:20:00,104.945,104.959,104.945,104.951,320700001.0
2005-02-24 02:21:00,104.968,104.97,104.942,104.962,216000004.0
2005-02-24 02:22:00,104.975,104.976,104.967,104.969,285599999.0
2005-02-24 02:23:00,104.98,104.99,104.974,104.974,288100003.0
2005-02-24 02:24:00,104.98,104.983,104.97,104.97,208000002.0
2005-02-24 02:25:00,104.963,104.963,104.949,104.949,48199999.0
2005-02-24 02:26:00,104.951,104.951,104.922,104.922,256000003.0
2005-02-24 02:27:00,104.929,104.94,104.926,104.933,243800004.0
2005-02-24 02:28:00,104.932,104.935,104.909,104.923,406699998.0
2005-02-24 02:29:00,104.941,104.941,104.912,104.912,273400009.0
2005-02-24 02:30:00,104.915,104.919,104.896,104.896,143799999.0
2005-02-24 02:31:00,104.9,104.907,104.89,104.905,207400004.0
2005-02-24 02:32:00,104.896,104.901,104.888,104.888,285699999.0
2005-02-24 02:33:00,104.908,104.908,104.883,104.895,313400000.0
2005-02-24 02:34:00,104.901,104.912,104.89,104.912,328300003.0
2005-02-24 02:35:00,104.903,104.906,104.889,104.89,452799997.0
2005-02-24 02:36:00,104.902,104.902,104.879,104.879,98900000.0
2005-02-24 02:37:00,104.872,104.877,104.848,104.87,275599998.0
2005-02-24 02:38:00,104.869,104.891,104.859,104.891,228600002.0
2005-02-24 02:39:00,104.903,104.905,104.882,104.882,146999999.0
2005-02-24 02:40:00,104.9,104.9,104.885,104.888,279700002.0
2005-02-24 02:41:00,104.901,104.902,104.89,104.892,283100009.0
2005-02-24 02:42:00,104.897,104.902,104.886,104.898,141400000.0
2005-02-24 02:43:00,104.902,104.91,104.888,104.904,213399996.0
2005-02-24 02:44:00,104.916,104.918,104.898,104.9,102500000.0
2005-02-24 02:45:00,104.915,104.925,104.903,104.911,332200005.0
2005-02-24 02:46:00,104.931,104.931,104.901,104.901,158800004.0
2005-02-24 02:47:00,104.895,104.921,104.895,104.921,255100002.0
2005-02-24 02:48:00,104.933,104.933,104.913,104.913,351400006.0
2005-02-24 02:49:00,104.923,104.927,104.912,104.924,229499997.0
2005-02-24 02:50:00,104.908,104.922,104.907,104.922,148600003.0
2005-02-24 02:51:00,104.927,104.932,104.914,104.914,185600000.0
2005-02-24 02:52:00,104.929,104.929,104.898,104.912,218600000.0
2005-02-24 02:53:00,104.932,104.94,104.924,104.931,222599996.0
2005-02-24 02:54:00,104.93,104.936,104.896,104.896,276999999.0
2005-02-24 02:55:00,104.906,104.91,104.89,104.89,205500003.0
2005-02-24 02:56:00,104.902,104.911,104.899,104.899,164799994.0
2005-02-24 02:57:00,104.895,104.895,104.865,104.865,273499998.0
2005-02-24 02:58:00,104.865,104.865,104.846,104.847,185000000.0
2005-02-24 02:59:00,104.858,104.866,104.848,104.858,283700001.0
2005-02-24 03:00:00,104.866,104.881,104.866,104.874,182300000.0
2005-02-24 03:01:00,104.87,104.87,104.845,104.855,183099999.0
2005-02-24 03:02:00,104.859,104.859,104.808,104.808,214899999.0
2005-02-24 03:03:00,104.818,104.818,104.798,104.806,118900001.0
2005-02-24 03:04:00,104.81,104.826,104.81,104.818,308699998.0
2005-02-24 03:05:00,104.827,104.83,104.805,104.805,155100001.0
2005-02-24 03:06:00,104.822,104.822,104.805,104.808,400099995.0
2005-02-24 03:07:00,104.818,104.837,104.818,104.829,324900004.0
2005-02-24 03:08:00,104.854,104.859,104.84,104.84,313600001.0
2005-02-24 03:09:00,104.84,104.846,104.832,104.838,154800001.0
2005-02-24 03:10:00,104.85,104.855,104.842,104.844,81500000.0
2005-02-24 03:11:00,104.841,104.841,104.83,104.833,213399998.0
2005-02-24 03:12:00,104.85,104.85,104.824,104.845,244200002.0
2005-02-24 03:13:00,104.851,104.853,104.841,104.846,408500001.0
2005-02-24 03:14:00,104.856,104.864,104.851,104.853,292999997.0
2005-02-24 03:15:00,104.86,104.866,104.85,104.858,224099997.0
2005-02-24 03:16:00,104.853,104.855,104.848,104.854,159400002.0
2005-02-24 03:17:00,104.855,104.865,104.844,104.862,281599995.0
2005-02-24 03:18:00,104.869,104.869,104.832,104.868,223599997.0
2005-02-24 03:19:00,104.858,104.862,104.858,104.862,40400000.0
2005-02-24 03:20:00,104.849,104.865,104.847,104.854,145900000.0
2005-02-24 03:21:00,104.862,104.877,104.862,104.873,132600001.0
2005-02-24 03:22:00,104.878,104.88,104.86,104.86,127599999.0
2005-02-24 03:23:00,104.855,104.855,104.825,104.825,229499998.0
2005-02-24 03:24:00,104.843,104.851,104.823,104.851,300799998.0
2005-02-24 03:25:00,104.835,104.835,104.801,104.801,92400000.0
2005-02-24 03:26:00,104.814,104.815,104.803,104.803,183500001.0
2005-02-24 03:27:00,104.818,104.827,104.801,104.801,161199997.0
2005-02-24 03:28:00,104.813,104.813,104.788,104.788,138500001.0
2005-02-24 03:29:00,104.798,104.798,104.782,104.782,112199998.0
2005-02-24 03:30:00,104.79,104.804,104.778,104.785,203500004.0
2005-02-24 03:31:00,104.79,104.805,104.78,104.805,212900002.0
2005-02-24 03:32:00,104.798,104.801,104.773,104.773,259600004.0
2005-02-24 03:33:00,104.787,104.787,104.766,104.769,319400000.0
2005-02-24 03:34:00,104.797,104.799,104.774,104.778,180400002.0
2005-02-24 03:35:00,104.793,104.816,104.793,104.809,226300008.0
2005-02-24 03:36:00,104.795,104.807,104.795,104.807,142899997.0
2005-02-24 03:37:00,104.8,104.803,104.786,104.786,147200002.0
2005-02-24 03:38:00,104.79,104.79,104.762,104.762,165100002.0
2005-02-24 03:39:00,104.779,104.791,104.774,104.781,293899996.0
2005-02-24 03:40:00,104.798,104.8,104.77,104.77,215499997.0
2005-02-24 03:41:00,104.783,104.784,104.756,104.776,400599993.0
2005-02-24 03:42:00,104.782,104.782,104.77,104.778,213599999.0
2005-02-24 03:43:00,104.774,104.781,104.767,104.777,167500002.0
2005-02-24 03:44:00,104.793,104.794,104.781,104.787,306999998.0
2005-02-24 03:45:00,104.79,104.795,104.776,104.791,82100001.0
2005-02-24 03:46:00,104.792,104.801,104.792,104.792,265300000.0
2005-02-24 03:47:00,104.8,104.8,104.785,104.785,112099997.0
2005-02-24 03:48:00,104.793,104.793,104.771,104.771,175600006.0
2005-02-24 03:49:00,104.797,104.802,104.79,104.79,308800004.0
2005-02-24 03:50:00,104.798,104.818,104.798,104.813,171100000.0
2005-02-24 03:51:00,104.814,104.814,104.789,104.795,135999997.0
2005-02-24 03:52:00,104.806,104.806,104.779,104.779,167999998.0
2005-02-24 03:53:00,104.808,104.821,104.806,104.815,91900000.0
2005-02-24 03:54:00,104.809,104.821,104.809,104.818,150899997.0
2005-02-24 03:55:00,104.818,104.818,104.798,104.801,284200001.0
2005-02-24 03:56:00,104.805,104.819,104.8,104.801,193099997.0
2005-02-24 03:57:00,104.797,104.816,104.795,104.815,184700000.0
2005-02-24 03:58:00,104.815,104.818,104.809,104.815,196100000.0
2005-02-24 03:59:00,104.825,104.83,104.781,104.781,422199996.0
2005-02-24 04:00:00,104.81,104.816,104.8,104.8,156500000.0
2005-02-24 04:01:00,104.802,104.813,104.8,104.804,235500001.0
2005-02-24 04:02:00,104.798,104.811,104.789,104.807,172200002.0
2005-02-24 04:03:00,104.798,104.798,104.792,104.792,9300000.0
2005-02-24 04:04:00,104.809,104.82,104.807,104.815,358099995.0
2005-02-24 04:05:00,104.813,104.813,104.795,104.795,181300002.0
2005-02-24 04:06:00,104.803,104.803,104.776,104.778,199900000.0
2005-02-24 04:07:00,104.784,104.789,104.762,104.762,508700000.0
2005-02-24 04:08:00,104.768,104.771,104.75,104.75,362500006.0
2005-02-24 04:09:00,104.741,104.742,104.731,104.731,306600000.0
2005-02-24 04:10:00,104.725,104.729,104.716,104.729,235800000.0
2005-02-24 04:11:00,104.732,104.733,104.714,104.716,250099997.0
2005-02-24 04:12:00,104.733,104.733,104.717,104.72,351799996.0
2005-02-24 04:13:00,104.723,104.723,104.712,104.717,66200002.0
2005-02-24 04:14:00,104.726,104.73,104.716,104.718,192500001.0
2005-02-24 04:15:00,104.722,104.722,104.704,104.708,207300000.0
2005-02-24 04:16:00,104.711,104.711,104.69,104.691,155000001.0
2005-02-24 04:17:00,104.685,104.697,104.677,104.679,133200001.0
2005-02-24 04:18:00,104.682,104.682,104.668,104.676,94799999.0
2005-02-24 04:19:00,104.68,104.685,104.667,104.673,200600000.0
2005-02-24 04:20:00,104.682,104.69,104.668,104.673,250999998.0
2005-02-24 04:21:00,104.677,104.677,104.659,104.67,226800001.0
2005-02-24 04:22:00,104.675,104.68,104.662,104.662,275200005.0
2005-02-24 04:23:00,104.657,104.657,104.646,104.648,108999997.0
2005-02-24 04:24:00,104.663,104.675,104.65,104.662,178799998.0
2005-02-24 04:25:00,104.664,104.67,104.652,104.666,267900000.0
2005-02-24 04:26:00,104.667,104.688,104.662,104.688,369200004.0
2005-02-24 04:27:00,104.695,104.707,104.688,104.69,161300002.0
2005-02-24 04:28:00,104.705,104.709,104.685,104.687,182699996.0
2005-02-24 04:29:00,104.703,104.707,104.687,104.693,207400004.0
2005-02-24 04:30:00,104.705,104.717,104.682,104.703,329299996.0
2005-02-24 04:31:00,104.723,104.731,104.716,104.718,272900004.0
2005-02-24 04:32:00,104.712,104.722,104.703,104.718,244899999.0
2005-02-24 04:33:00,104.721,104.731,104.718,104.718,200000000.0
2005-02-24 04:34:00,104.719,104.729,104.718,104.723,326299997.0
2005-02-24 04:35:00,104.738,104.739,104.72,104.722,157399999.0
2005-02-24 04:36:00,104.72,104.72,104.687,104.697,272299996.0
2005-02-24 04:37:00,104.702,104.708,104.691,104.691,211900001.0
2005-02-24 04:38:00,104.707,104.711,104.698,104.698,237200000.0
2005-02-24 04:39:00,104.7,104.711,104.694,104.707,205299998.0
2005-02-24 04:40:00,104.717,104.721,104.7,104.707,219299998.0
2005-02-24 04:41:00,104.719,104.724,104.706,104.706,182100000.0
2005-02-24 04:42:00,104.729,104.729,104.704,104.708,183099998.0
2005-02-24 04:43:00,104.712,104.72,104.701,104.712,260200005.0
2005-02-24 04:44:00,104.709,104.721,104.706,104.721,205699996.0
2005-02-24 04:45:00,104.718,104.732,104.71,104.71,273499991.0
2005-02-24 04:46:00,104.721,104.721,104.708,104.709,373100001.0
2005-02-24 04:47:00,104.718,104.718,104.682,104.682,339500001.0
2005-02-24 04:48:00,104.707,104.713,104.702,104.713,202900000.0
2005-02-24 04:49:00,104.702,104.711,104.691,104.692,244400000.0
2005-02-24 04:50:00,104.682,104.696,104.672,104.672,182099998.0
2005-02-24 04:51:00,104.683,104.683,104.682,104.682,43900001.0
2005-02-24 04:52:00,104.685,104.699,104.68,104.686,270799996.0
2005-02-24 04:53:00,104.683,104.709,104.683,104.695,262000000.0
2005-02-24 04:54:00,104.716,104.721,104.699,104.7,270000002.0
2005-02-24 04:55:00,104.713,104.72,104.694,104.694,128800000.0
2005-02-24 04:56:00,104.681,104.699,104.681,104.69,256699998.0
2005-02-24 04:57:00,104.69,104.714,104.69,104.709,64300001.0
2005-02-24 04:58:00,104.716,104.717,104.695,104.695,226399999.0
2005-02-24 04:59:00,104.721,104.728,104.709,104.728,151600000.0
2005-02-24 05:00:00,104.738,104.74,104.708,104.727,204799998.0
2005-02-24 05:01:00,104.718,104.733,104.705,104.728,191999998.0
2005-02-24 05:02:00,104.727,104.729,104.716,104.729,199300005.0
2005-02-24 05:03:00,104.737,104.737,104.715,104.715,73400001.0
2005-02-24 05:04:00,104.74,104.74,104.699,104.7,153099999.0
2005-02-24 05:05:00,104.735,104.746,104.735,104.746,298600005.0
2005-02-24 05:06:00,104.757,104.757,104.735,104.735,323900006.0
2005-02-24 05:07:00,104.757,104.759,104.734,104.734,309300006.0
2005-02-24 05:08:00,104.76,104.76,104.742,104.742,86999999.0
2005-02-24 05:09:00,104.755,104.758,104.744,104.748,110300001.0
2005-02-24 05:10:00,104.763,104.763,104.746,104.757,354999997.0
2005-02-24 05:11:00,104.752,104.76,104.742,104.749,115000000.0
2005-02-24 05:12:00,104.737,104.758,104.737,104.756,298300000.0
2005-02-24 05:13:00,104.756,104.756,104.72,104.726,203799999.0
2005-02-24 05:14:00,104.753,104.753,104.73,104.749,257599999.0
2005-02-24 05:15:00,104.751,104.758,104.741,104.758,229799993.0
2005-02-24 05:16:00,104.762,104.762,104.738,104.755,157499999.0
2005-02-24 05:17:00,104.758,104.76,104.735,104.76,199500002.0
2005-02-24 05:18:00,104.767,104.767,104.754,104.754,244000002.0
2005-02-24 05:19:00,104.756,104.763,104.753,104.753,365400001.0
2005-02-24 05:20:00,104.758,104.758,104.742,104.742,46000001.0
2005-02-24 05:21:00,104.737,104.764,104.737,104.747,240200000.0
2005-02-24 05:22:00,104.759,104.76,104.751,104.757,263799997.0
2005-02-24 05:23:00,104.756,104.764,104.746,104.764,373900007.0
2005-02-24 05:24:00,104.76,104.771,104.757,104.765,280100001.0
2005-02-24 05:25:00,104.76,104.77,104.755,104.755,332299997.0
2005-02-24 05:26:00,104.742,104.758,104.74,104.74,222300001.0
2005-02-24 05:27:00,104.748,104.749,104.733,104.733,257999998.0
2005-02-24 05:28:00,104.747,104.753,104.742,104.753,135000001.0
2005-02-24 05:29:00,104.739,104.743,104.725,104.73,286800001.0
2005-02-24 05:30:00,104.737,104.742,104.733,104.737,264700001.0
2005-02-24 05:31:00,104.713,104.738,104.713,104.727,274100000.0
2005-02-24 05:32:00,104.732,104.732,104.716,104.725,408400006.0
2005-02-24 05:33:00,104.735,104.735,104.727,104.735,312399995.0
2005-02-24 05:34:00,104.725,104.73,104.722,104.722,285499999.0
2005-02-24 05:35:00,104.737,104.739,104.726,104.73,268099999.0
2005-02-24 05:36:00,104.73,104.74,104.72,104.729,176299999.0
2005-02-24 05:37:00,104.723,104.731,104.723,104.727,180700004.0
2005-02-24 05:38:00,104.73,104.738,104.719,104.737,106999999.0
2005-02-24 05:39:00,104.729,104.733,104.724,104.733,181099998.0
2005-02-24 05:40:00,104.723,104.732,104.697,104.728,200899994.0
2005-02-24 05:41:00,104.732,104.737,104.726,104.73,236099994.0
2005-02-24 05:42:00,104.732,104.735,104.722,104.722,378999999.0
2005-02-24 05:43:00,104.74,104.745,104.723,104.732,256100000.0
2005-02-24 05:44:00,104.73,104.732,104.707,104.732,227100000.0
2005-02-24 05:45:00,104.748,104.748,104.725,104.735,119899999.0
2005-02-24 05:46:00,104.74,104.74,104.712,104.728,187300002.0
2005-02-24 05:47:00,104.743,104.749,104.718,104.724,276800002.0
2005-02-24 05:48:00,104.737,104.743,104.736,104.743,76699998.0
2005-02-24 05:49:00,104.749,104.749,104.735,104.741,291200000.0
2005-02-24 05:50:00,104.74,104.758,104.736,104.756,227199996.0
2005-02-24 05:51:00,104.743,104.752,104.74,104.752,226399997.0
2005-02-24 05:52:00,104.722,104.736,104.722,104.731,207899999.0
2005-02-24 05:53:00,104.749,104.765,104.745,104.745,274900002.0
2005-02-24 05:54:00,104.738,104.749,104.736,104.746,343499999.0
2005-02-24 05:55:00,104.75,104.75,104.724,104.743,344300005.0
2005-02-24 05:56:00,104.76,104.766,104.747,104.747,121400000.0
2005-02-24 05:57:00,104.745,104.756,104.74,104.742,286699999.0
2005-02-24 05:58:00,104.747,104.751,104.739,104.739,273600002.0
2005-02-24 05:59:00,104.742,104.755,104.738,104.75,168200001.0
2005-02-24 06:00:00,104.74,104.748,104.738,104.745,201499999.0
2005-02-24 06:01:00,104.718,104.746,104.718,104.738,253299999.0
2005-02-24 06:02:00,104.744,104.744,104.732,104.737,298500000.0
2005-02-24 06:03:00,104.743,104.749,104.72,104.736,354800004.0
2005-02-24 06:04:00,104.728,104.744,104.716,104.741,93000000.0
2005-02-24 06:05:00,104.74,104.74,104.707,104.727,98999997.0
2005-02-24 06:06:00,104.75,104.75,104.741,104.745,238000004.0
2005-02-24 06:07:00,104.748,104.748,104.725,104.726,144200001.0
2005-02-24 06:08:00,104.747,104.748,104.736,104.744,194199994.0
2005-02-24 06:09:00,104.75,104.75,104.72,104.72,170800001.0
2005-02-24 06:10:00,104.759,104.759,104.736,104.736,104699998.0
2005-02-24 06:11:00,104.725,104.735,104.725,104.727,236600000.0
2005-02-24 06:12:00,104.709,104.726,104.709,104.709,243100002.0
2005-02-24 06:13:00,104.72,104.744,104.713,104.744,331199997.0
2005-02-24 06:14:00,104.743,104.743,104.707,104.716,318599998.0
2005-02-24 06:15:00,104.714,104.722,104.711,104.717,131600000.0
2005-02-24 06:16:00,104.735,104.743,104.715,104.738,253600006.0
2005-02-24 06:17:00,104.738,104.738,104.723,104.723,152700003.0
2005-02-24 06:18:00,104.735,104.735,104.703,104.703,152800001.0
2005-02-24 06:19:00,104.74,104.746,104.727,104.729,260799996.0
2005-02-24 06:20:00,104.733,104.734,104.718,104.734,406100000.0
2005-02-24 06:21:00,104.738,104.738,104.724,104.734,161399994.0
2005-02-24 06:22:00,104.739,104.745,104.727,104.727,184999996.0
2005-02-24 06:23:00,104.755,104.757,104.738,104.744,214699996.0
2005-02-24 06:24:00,104.743,104.75,104.731,104.743,246700002.0
2005-02-24 06:25:00,104.752,104.752,104.733,104.733,248900006.0
2005-02-24 06:26:00,104.73,104.741,104.718,104.73,193599999.0
2005-02-24 06:27:00,104.743,104.743,104.72,104.728,183700003.0
2005-02-24 06:28:00,104.728,104.728,104.712,104.724,193699996.0
2005-02-24 06:29:00,104.732,104.738,104.721,104.721,147700001.0
2005-02-24 06:30:00,104.732,104.733,104.722,104.722,76600003.0
2005-02-24 06:31:00,104.73,104.74,104.697,104.697,134200000.0
2005-02-24 06:32:00,104.73,104.73,104.712,104.726,291400002.0
2005-02-24 06:33:00,104.718,104.718,104.697,104.7,299600002.0
2005-02-24 06:34:00,104.717,104.718,104.7,104.7,297699996.0
2005-02-24 06:35:00,104.701,104.701,104.672,104.673,364299995.0
2005-02-24 06:36:00,104.678,104.684,104.673,104.673,177299998.0
2005-02-24 06:37:00,104.675,104.675,104.666,104.673,317500008.0
2005-02-24 06:38:00,104.678,104.691,104.674,104.687,90499999.0
2005-02-24 06:39:00,104.697,104.699,104.689,104.69,284099994.0
2005-02-24 06:40:00,104.677,104.691,104.675,104.691,110200001.0
2005-02-24 06:41:00,104.688,104.693,104.682,104.682,236600003.0
2005-02-24 06:42:00,104.685,104.695,104.685,104.695,237399997.0
2005-02-24 06:43:00,104.688,104.689,104.678,104.678,223100003.0
2005-02-24 06:44:00,104.683,104.687,104.675,104.687,179600005.0
2005-02-24 06:45:00,104.71,104.71,104.699,104.699,259800002.0
2005-02-24 06:46:00,104.693,104.7,104.663,104.7,271500003.0
2005-02-24 06:47:00,104.674,104.695,104.674,104.686,157399997.0
2005-02-24 06:48:00,104.707,104.707,104.68,104.686,197900002.0
2005-02-24 06:49:00,104.703,104.703,104.686,104.692,168799998.0
2005-02-24 06:50:00,104.69,104.698,104.69,104.696,210799999.0
2005-02-24 06:51:00,104.709,104.715,104.697,104.697,188800001.0
2005-02-24 06:52:00,104.718,104.718,104.705,104.709,229100001.0
2005-02-24 06:53:00,104.713,104.713,104.693,104.702,96000002.0
2005-02-24 06:54:00,104.73,104.734,104.722,104.733,255100000.0
2005-02-24 06:55:00,104.732,104.734,104.71,104.729,298399999.0
2005-02-24 06:56:00,104.747,104.748,104.732,104.732,264099996.0
2005-02-24 06:57:00,104.73,104.73,104.716,104.728,176800001.0
2005-02-24 06:58:00,104.725,104.733,104.72,104.731,205199996.0
2005-02-24 06:59:00,104.743,104.743,104.732,104.743,171399999.0
2005-02-24 07:00:00,104.74,104.75,104.732,104.732,145799997.0
2005-02-24 07:01:00,104.736,104.736,104.725,104.736,306699998.0
2005-02-24 07:02:00,104.737,104.74,104.725,104.729,213799996.0
2005-02-24 07:03:00,104.73,104.73,104.695,104.695,281499999.0
2005-02-24 07:04:00,104.717,104.717,104.707,104.71,434400000.0
2005-02-24 07:05:00,104.7,104.713,104.7,104.713,260599994.0
2005-02-24 07:06:00,104.71,104.71,104.691,104.697,128700002.0
2005-02-24 07:07:00,104.72,104.72,104.696,104.703,270099996.0
2005-02-24 07:08:00,104.692,104.711,104.691,104.711,233200002.0
2005-02-24 07:09:00,104.702,104.702,104.674,104.674,233800002.0
2005-02-24 07:10:00,104.692,104.696,104.688,104.688,129699998.0
2005-02-24 07:11:00,104.702,104.702,104.682,104.69,104899999.0
2005-02-24 07:12:00,104.688,104.694,104.674,104.694,103500002.0
2005-02-24 07:13:00,104.7,104.708,104.694,104.705,285700000.0
2005-02-24 07:14:00,104.718,104.718,104.701,104.705,199199995.0
2005-02-24 07:15:00,104.697,104.727,104.697,104.726,160500000.0
2005-02-24 07:16:00,104.711,104.717,104.693,104.717,173700001.0
2005-02-24 07:17:00,104.71,104.719,104.705,104.705,172000000.0
2005-02-24 07:18:00,104.698,104.703,104.681,104.703,154499997.0
2005-02-24 07:19:00,104.707,104.719,104.705,104.712,212100003.0
2005-02-24 07:20:00,104.718,104.72,104.709,104.713,127700000.0
2005-02-24 07:21:00,104.725,104.725,104.7,104.702,248300003.0
2005-02-24 07:22:00,104.7,104.704,104.687,104.704,267500002.0
2005-02-24 07:23:00,104.695,104.71,104.695,104.7,196600001.0
2005-02-24 07:24:00,104.685,104.701,104.678,104.696,286799999.0
2005-02-24 07:25:00,104.703,104.708,104.678,104.708,225700001.0
2005-02-24 07:26:00,104.691,104.702,104.674,104.702,120800001.0
2005-02-24 07:27:00,104.703,104.714,104.693,104.705,343800001.0
2005-02-24 07:28:00,104.72,104.724,104.694,104.714,87900001.0
2005-02-24 07:29:00,104.72,104.721,104.709,104.71,213299998.0
2005-02-24 07:30:00,104.713,104.726,104.709,104.718,208100004.0
2005-02-24 07:31:00,104.736,104.74,104.72,104.72,309599995.0
2005-02-24 07:32:00,104.714,104.739,104.71,104.71,283700001.0
2005-02-24 07:33:00,104.728,104.743,104.725,104.73,347700008.0
2005-02-24 07:34:00,104.72,104.743,104.719,104.743,277199996.0
2005-02-24 07:35:00,104.72,104.73,104.714,104.73,175499998.0
2005-02-24 07:36:00,104.738,104.741,104.722,104.741,251800000.0
2005-02-24 07:37:00,104.733,104.733,104.719,104.723,49700002.0
2005-02-24 07:38:00,104.713,104.713,104.7,104.711,184799999.0
2005-02-24 07:39:00,104.71,104.719,104.681,104.692,188199997.0
2005-02-24 07:40:00,104.68,104.703,104.68,104.696,233899997.0
2005-02-24 07:41:00,104.705,104.705,104.679,104.697,183299996.0
2005-02-24 07:42:00,104.688,104.701,104.688,104.691,66099999.0
2005-02-24 07:43:00,104.668,104.692,104.667,104.692,52200000.0
2005-02-24 07:44:00,104.682,104.69,104.675,104.675,259400003.0
2005-02-24 07:45:00,104.682,104.688,104.678,104.68,135600003.0
2005-02-24 07:46:00,104.687,104.687,104.662,104.672,180799999.0
2005-02-24 07:47:00,104.675,104.695,104.67,104.689,312100005.0
2005-02-24 07:48:00,104.698,104.7,104.68,104.693,466000004.0
2005-02-24 07:49:00,104.684,104.697,104.684,104.697,95899999.0
2005-02-24 07:50:00,104.675,104.691,104.672,104.691,274800004.0
2005-02-24 07:51:00,104.69,104.695,104.676,104.695,158600001.0
2005-02-24 07:52:00,104.693,104.693,104.681,104.692,193900001.0
2005-02-24 07:53:00,104.712,104.712,104.693,104.693,195100002.0
2005-02-24 07:54:00,104.71,104.714,104.681,104.714,162099999.0
2005-02-24 07:55:00,104.713,104.732,104.71,104.719,246099994.0
2005-02-24 07:56:00,104.735,104.753,104.719,104.743,281500001.0
2005-02-24 07:57:00,104.75,104.754,104.714,104.725,243400000.0
2005-02-24 07:58:00,104.755,104.755,104.733,104.743,273699994.0
2005-02-24 07:59:00,104.735,104.735,104.719,104.726,78800000.0
2005-02-24 08:00:00,104.733,104.733,104.727,104.727,40400002.0
2005-02-24 08:01:00,104.741,104.741,104.721,104.73,383699997.0
2005-02-24 08:02:00,104.732,104.732,104.713,104.713,114500002.0
2005-02-24 08:03:00,104.745,104.755,104.742,104.746,246500001.0
2005-02-24 08:04:00,104.747,104.751,104.733,104.739,179299995.0
2005-02-24 08:05:00,104.743,104.743,104.709,104.727,207399999.0
2005-02-24 08:06:00,104.73,104.73,104.698,104.714,256399998.0
2005-02-24 08:07:00,104.729,104.739,104.702,104.702,247099999.0
2005-02-24 08:08:00,104.715,104.719,104.698,104.712,203500004.0
2005-02-24 08:09:00,104.738,104.74,104.706,104.714,252500000.0
2005-02-24 08:10:00,104.732,104.735,104.698,104.698,177400000.0
2005-02-24 08:11:00,104.713,104.713,104.695,104.699,122800000.0
2005-02-24 08:12:00,104.708,104.71,104.691,104.698,328800001.0
2005-02-24 08:13:00,104.699,104.71,104.699,104.699,207000004.0
2005-02-24 08:14:00,104.698,104.698,104.675,104.675,240499995.0
2005-02-24 08:15:00,104.698,104.701,104.694,104.694,95400001.0
2005-02-24 08:16:00,104.69,104.707,104.69,104.7,218499998.0
2005-02-24 08:17:00,104.693,104.72,104.693,104.701,218300004.0
2005-02-24 08:18:00,104.717,104.727,104.694,104.694,256000002.0
2005-02-24 08:19:00,104.707,104.727,104.707,104.725,109400001.0
2005-02-24 08:20:00,104.717,104.717,104.705,104.705,242599997.0
2005-02-24 08:21:00,104.708,104.723,104.706,104.723,352800003.0
2005-02-24 08:22:00,104.724,104.724,104.703,104.703,75600002.0
2005-02-24 08:23:00,104.715,104.72,104.713,104.717,165799999.0
2005-02-24 08:24:00,104.721,104.721,104.703,104.71,184600002.0
2005-02-24 08:25:00,104.73,104.73,104.707,104.71,227200002.0
2005-02-24 08:26:00,104.716,104.727,104.71,104.72,235400008.0
2005-02-24 08:27:00,104.719,104.719,104.7,104.711,255399996.0
2005-02-24 08:28:00,104.705,104.716,104.701,104.712,352499995.0
2005-02-24 08:29:00,104.715,104.715,104.696,104.7,76799998.0
2005-02-24 08:30:00,104.717,104.717,104.692,104.692,72000002.0
2005-02-24 08:31:00,104.717,104.722,104.689,104.698,206300004.0
2005-02-24 08:32:00,104.702,104.71,104.696,104.702,218199999.0
2005-02-24 08:33:00,104.711,104.711,104.687,104.696,174400002.0
2005-02-24 08:34:00,104.715,104.715,104.676,104.703,323200002.0
2005-02-24 08:35:00,104.721,104.721,104.697,104.697,116700002.0
2005-02-24 08:36:00,104.709,104.72,104.709,104.711,225500000.0
2005-02-24 08:37:00,104.718,104.726,104.704,104.718,212499998.0
2005-02-24 08:38:00,104.727,104.727,104.709,104.72,172200003.0
2005-02-24 08:39:00,104.733,104.745,104.72,104.743,312200002.0
2005-02-24 08:40:00,104.753,104.761,104.745,104.755,291499995.0
2005-02-24 08:41:00,104.762,104.762,104.726,104.73,265899998.0
2005-02-24 08:42:00,104.743,104.754,104.73,104.748,389999999.0
2005-02-24 08:43:00,104.743,104.754,104.74,104.743,329400001.0
2005-02-24 08:44:00,104.756,104.756,104.749,104.751,199000001.0
2005-02-24 08:45:00,104.735,104.778,104.735,104.75,249100001.0
2005-02-24 08:46:00,104.753,104.76,104.748,104.759,386300001.0
2005-02-24 08:47:00,104.755,104.784,104.751,104.78,423500007.0
2005-02-24 08:48:00,104.795,104.82,104.795,104.817,274200005.0
2005-02-24 08:49:00,104.833,104.858,104.825,104.854,399900008.0
2005-02-24 08:50:00,104.845,104.848,104.825,104.825,165900004.0
2005-02-24 08:51:00,104.84,104.855,104.829,104.847,295900006.0
2005-02-24 08:52:00,104.856,104.86,104.837,104.837,201999997.0
2005-02-24 08:53:00,104.821,104.825,104.806,104.807,229400000.0
2005-02-24 08:54:00,104.82,104.82,104.795,104.81,374099999.0
2005-02-24 08:55:00,104.817,104.829,104.81,104.813,156599999.0
2005-02-24 08:56:00,104.821,104.821,104.807,104.807,127300003.0
2005-02-24 08:57:00,104.798,104.798,104.772,104.772,194300000.0
2005-02-24 08:58:00,104.75,104.75,104.709,104.728,282800004.0
2005-02-24 08:59:00,104.735,104.743,104.726,104.726,174500001.0
2005-02-24 09:00:00,104.727,104.727,104.7,104.704,330000001.0
2005-02-24 09:01:00,104.728,104.729,104.661,104.661,118400002.0
2005-02-24 09:02:00,104.658,104.661,104.626,104.629,313700006.0
2005-02-24 09:03:00,104.644,104.655,104.635,104.637,204900005.0
2005-02-24 09:04:00,104.657,104.657,104.642,104.643,269300000.0
2005-02-24 09:05:00,104.645,104.664,104.641,104.664,348100004.0
2005-02-24 09:06:00,104.658,104.686,104.658,104.686,234099997.0
2005-02-24 09:07:00,104.687,104.709,104.687,104.7,138200002.0
2005-02-24 09:08:00,104.708,104.72,104.696,104.72,228499998.0
2005-02-24 09:09:00,104.707,104.719,104.698,104.7,271200003.0
2005-02-24 09:10:00,104.682,104.694,104.663,104.663,326200001.0
2005-02-24 09:11:00,104.666,104.666,104.658,104.661,106499996.0
2005-02-24 09:12:00,104.662,104.675,104.658,104.665,246500000.0
2005-02-24 09:13:00,104.668,104.668,104.623,104.624,271499999.0
2005-02-24 09:14:00,104.639,104.652,104.633,104.652,279500003.0
2005-02-24 09:15:00,104.667,104.667,104.638,104.645,254899998.0
2005-02-24 09:16:00,104.645,104.645,104.61,104.62,217600001.0
2005-02-24 09:17:00,104.624,104.624,104.617,104.624,203600002.0
2005-02-24 09:18:00,104.62,104.622,104.6,104.607,388199997.0
2005-02-24 09:19:00,104.628,104.629,104.598,104.598,201299999.0
2005-02-24 09:20:00,104.608,104.608,104.589,104.594,201500000.0
2005-02-24 09:21:00,104.623,104.629,104.614,104.614,198300001.0
2005-02-24 09:22:00,104.631,104.647,104.63,104.63,92199999.0
2005-02-24 09:23:00,104.63,104.637,104.625,104.632,271399994.0
2005-02-24 09:24:00,104.646,104.646,104.612,104.637,387099997.0
2005-02-24 09:25:00,104.625,104.644,104.625,104.633,267500003.0
2005-02-24 09:26:00,104.638,104.638,104.62,104.623,187400001.0
2005-02-24 09:27:00,104.635,104.636,104.622,104.622,322300002.0
2005-02-24 09:28:00,104.625,104.63,104.61,104.61,172600000.0
2005-02-24 09:29:00,104.61,104.614,104.598,104.614,213300004.0
2005-02-24 09:30:00,104.636,104.646,104.628,104.636,297000003.0
2005-02-24 09:31:00,104.648,104.648,104.627,104.627,277799999.0
2005-02-24 09:32:00,104.641,104.651,104.633,104.646,322299996.0
2005-02-24 09:33:00,104.64,104.652,104.635,104.652,216500002.0
2005-02-24 09:34:00,104.65,104.663,104.65,104.65,214900002.0
2005-02-24 09:35:00,104.671,104.671,104.646,104.648,271800005.0
2005-02-24 09:36:00,104.669,104.682,104.669,104.672,270499996.0
2005-02-24 09:37:00,104.67,104.67,104.638,104.638,240400001.0
2005-02-24 09:38:00,104.634,104.634,104.603,104.619,271500004.0
2005-02-24 09:39:00,104.615,104.628,104.613,104.622,154499998.0
2005-02-24 09:40:00,104.641,104.641,104.613,104.613,337499999.0
2005-02-24 09:41:00,104.621,104.636,104.607,104.636,201000001.0
2005-02-24 09:42:00,104.648,104.65,104.626,104.626,236299992.0
2005-02-24 09:43:00,104.657,104.657,104.645,104.645,157000002.0
2005-02-24 09:44:00,104.66,104.666,104.652,104.653,240399997.0
2005-02-24 09:45:00,104.677,104.677,104.647,104.661,156300003.0
2005-02-24 09:46:00,104.668,104.669,104.638,104.638,161699997.0
2005-02-24 09:47:00,104.64,104.651,104.633,104.65,207800000.0
2005-02-24 09:48:00,104.65,104.66,104.634,104.645,342299998.0
2005-02-24 09:49:00,104.66,104.691,104.655,104.691,318100006.0
2005-02-24 09:50:00,104.686,104.706,104.686,104.706,305000000.0
2005-02-24 09:51:00,104.702,104.702,104.683,104.702,338600001.0
2005-02-24 09:52:00,104.705,104.705,104.69,104.703,129400002.0
2005-02-24 09:53:00,104.699,104.699,104.67,104.67,63099999.0
2005-02-24 09:54:00,104.675,104.678,104.659,104.659,102800002.0
2005-02-24 09:55:00,104.667,104.669,104.653,104.653,206300002.0
2005-02-24 09:56:00,104.667,104.667,104.658,104.664,207700005.0
2005-02-24 09:57:00,104.658,104.676,104.657,104.676,104200001.0
2005-02-24 09:58:00,104.685,104.685,104.674,104.685,187200003.0
2005-02-24 09:59:00,104.674,104.692,104.674,104.691,241899998.0
2005-02-24 10:00:00,104.698,104.698,104.683,104.688,267900000.0
2005-02-24 10:01:00,104.688,104.688,104.669,104.672,238499995.0
2005-02-24 10:02:00,104.68,104.68,104.669,104.67,82200001.0
2005-02-24 10:03:00,104.658,104.666,104.639,104.653,272300001.0
2005-02-24 10:04:00,104.667,104.687,104.667,104.68,171799998.0
2005-02-24 10:05:00,104.683,104.692,104.675,104.689,181100000.0
2005-02-24 10:06:00,104.7,104.7,104.686,104.689,189299999.0
2005-02-24 10:07:00,104.675,104.693,104.666,104.693,319900009.0
2005-02-24 10:08:00,104.69,104.702,104.68,104.692,375399990.0
2005-02-24 10:09:00,104.712,104.736,104.706,104.73,368000005.0
2005-02-24 10:10:00,104.732,104.732,104.723,104.729,382300006.0
2005-02-24 10:11:00,104.735,104.747,104.734,104.735,215000000.0
2005-02-24 10:12:00,104.744,104.753,104.733,104.745,195000001.0
2005-02-24 10:13:00,104.777,104.787,104.768,104.774,445800005.0
2005-02-24 10:14:00,104.775,104.775,104.737,104.761,318400002.0
2005-02-24 10:15:00,104.769,104.79,104.769,104.783,231199999.0
2005-02-24 10:16:00,104.791,104.791,104.764,104.782,237999997.0
2005-02-24 10:17:00,104.78,104.78,104.74,104.74,284400004.0
2005-02-24 10:18:00,104.736,104.736,104.711,104.725,450800011.0
2005-02-24 10:19:00,104.722,104.728,104.708,104.708,251300003.0
2005-02-24 10:20:00,104.732,104.732,104.706,104.707,209099997.0
2005-02-24 10:21:00,104.72,104.72,104.707,104.707,56999999.0
2005-02-24 10:22:00,104.708,104.716,104.691,104.716,446400000.0
2005-02-24 10:23:00,104.712,104.723,104.71,104.712,218099995.0
2005-02-24 10:24:00,104.718,104.718,104.697,104.705,162200004.0
2005-02-24 10:25:00,104.702,104.707,104.686,104.693,277299998.0
2005-02-24 10:26:00,104.681,104.7,104.674,104.7,229399997.0
2005-02-24 10:27:00,104.698,104.709,104.693,104.704,247899997.0
2005-02-24 10:28:00,104.717,104.724,104.701,104.708,230100003.0
2005-02-24 10:29:00,104.717,104.727,104.708,104.717,238600004.0
2005-02-24 10:30:00,104.737,104.748,104.723,104.723,132899999.0
2005-02-24 10:31:00,104.733,104.733,104.714,104.717,149000000.0
2005-02-24 10:32:00,104.718,104.718,104.7,104.711,329200000.0
2005-02-24 10:33:00,104.722,104.722,104.704,104.706,230799996.0
2005-02-24 10:34:00,104.716,104.717,104.693,104.693,130900003.0
2005-02-24 10:35:00,104.724,104.76,104.724,104.759,220099994.0
2005-02-24 10:36:00,104.751,104.751,104.732,104.735,156700002.0
2005-02-24 10:37:00,104.751,104.751,104.734,104.734,103600001.0
2005-02-24 10:38:00,104.747,104.747,104.726,104.732,326100002.0
2005-02-24 10:39:00,104.738,104.738,104.69,104.69,159400004.0
2005-02-24 10:40:00,104.735,104.757,104.735,104.755,144400000.0
2005-02-24 10:41:00,104.758,104.758,104.739,104.739,126700002.0
2005-02-24 10:42:00,104.72,104.75,104.72,104.738,243900004.0
2005-02-24 10:43:00,104.736,104.736,104.712,104.726,157000001.0
2005-02-24 10:44:00,104.735,104.735,104.715,104.715,170100000.0
2005-02-24 10:45:00,104.736,104.736,104.724,104.725,180900002.0
2005-02-24 10:46:00,104.738,104.738,104.718,104.718,113600002.0
2005-02-24 10:47:00,104.741,104.741,104.729,104.73,362199994.0
2005-02-24 10:48:00,104.74,104.74,104.727,104.733,267799994.0
2005-02-24 10:49:00,104.732,104.737,104.718,104.724,278299999.0
2005-02-24 10:50:00,104.73,104.73,104.714,104.72,229500003.0
2005-02-24 10:51:00,104.723,104.734,104.711,104.723,351200003.0
2005-02-24 10:52:00,104.742,104.76,104.736,104.755,232399996.0
2005-02-24 10:53:00,104.762,104.762,104.747,104.753,329699996.0
2005-02-24 10:54:00,104.754,104.765,104.744,104.744,131300000.0
2005-02-24 10:55:00,104.749,104.762,104.743,104.743,239099999.0
2005-02-24 10:56:00,104.738,104.74,104.726,104.733,244200005.0
2005-02-24 10:57:00,104.729,104.75,104.729,104.747,294599988.0
2005-02-24 10:58:00,104.742,104.748,104.723,104.741,54200000.0
2005-02-24 10:59:00,104.772,104.772,104.75,104.75,119199998.0
2005-02-24 11:00:00,104.756,104.756,104.731,104.733,274599999.0
2005-02-24 11:01:00,104.744,104.747,104.73,104.734,124500001.0
2005-02-24 11:02:00,104.741,104.741,104.714,104.725,185700004.0
2005-02-24 11:03:00,104.723,104.723,104.71,104.71,270399998.0
2005-02-24 11:04:00,104.727,104.727,104.703,104.708,330400001.0
2005-02-24 11:05:00,104.72,104.728,104.707,104.707,323499999.0
2005-02-24 11:06:00,104.724,104.732,104.708,104.717,171599998.0
2005-02-24 11:07:00,104.718,104.718,104.709,104.709,156300000.0
2005-02-24 11:08:00,104.718,104.737,104.716,104.73,160499998.0
2005-02-24 11:09:00,104.738,104.741,104.723,104.724,277100005.0
2005-02-24 11:10:00,104.721,104.762,104.711,104.762,413000004.0
2005-02-24 11:11:00,104.765,104.777,104.765,104.768,347500001.0
2005-02-24 11:12:00,104.782,104.782,104.763,104.774,403099999.0
2005-02-24 11:13:00,104.777,104.777,104.763,104.763,206499997.0
2005-02-24 11:14:00,104.79,104.803,104.772,104.793,292500002.0
2005-02-24 11:15:00,104.805,104.861,104.804,104.861,198899999.0
2005-02-24 11:16:00,104.891,104.919,104.888,104.897,178500002.0
2005-02-24 11:17:00,104.916,104.916,104.89,104.912,188599998.0
2005-02-24 11:18:00,104.922,104.93,104.908,104.921,158200002.0
2005-02-24 11:19:00,104.93,104.937,104.919,104.919,159600000.0
2005-02-24 11:20:00,104.944,104.967,104.944,104.958,223599999.0
2005-02-24 11:21:00,104.95,104.958,104.917,104.917,134999998.0
2005-02-24 11:22:00,104.91,104.925,104.897,104.914,391600008.0
2005-02-24 11:23:00,104.928,104.928,104.908,104.908,104400000.0
2005-02-24 11:24:00,104.902,104.923,104.902,104.912,147499998.0
2005-02-24 11:25:00,104.905,104.938,104.905,104.929,212900001.0
2005-02-24 11:26:00,104.922,104.933,104.907,104.925,350399995.0
2005-02-24 11:27:00,104.945,104.945,104.915,104.924,163100000.0
2005-02-24 11:28:00,104.95,104.954,104.93,104.931,170699995.0
2005-02-24 11:29:00,104.966,104.967,104.952,104.952,163300001.0
2005-02-24 11:30:00,104.964,104.964,104.936,104.948,264700001.0
2005-02-24 11:31:00,104.962,104.969,104.944,104.963,362299997.0
2005-02-24 11:32:00,104.978,104.98,104.95,104.954,302200001.0
2005-02-24 11:33:00,104.968,104.968,104.951,104.957,138099999.0
2005-02-24 11:34:00,104.955,104.975,104.955,104.975,120799998.0
2005-02-24 11:35:00,104.984,104.99,104.966,104.985,148200003.0
2005-02-24 11:36:00,105.01,105.053,105.006,105.045,304300001.0
2005-02-24 11:37:00,105.028,105.028,105.001,105.013,162100004.0
2005-02-24 11:38:00,105.014,105.089,105.014,105.089,404299997.0
2005-02-24 11:39:00,105.087,105.087,105.045,105.052,266099999.0
2005-02-24 11:40:00,105.071,105.071,105.035,105.035,162799996.0
2005-02-24 11:41:00,105.068,105.074,105.039,105.044,276900000.0
2005-02-24 11:42:00,105.055,105.055,105.03,105.043,322200004.0
2005-02-24 11:43:00,105.061,105.061,105.024,105.024,110799999.0
2005-02-24 11:44:00,105.052,105.052,105.021,105.021,123800002.0
2005-02-24 11:45:00,105.035,105.036,105.011,105.013,236599996.0
2005-02-24 11:46:00,105.02,105.025,105.004,105.014,247599995.0
2005-02-24 11:47:00,105.011,105.011,104.986,104.991,172800001.0
2005-02-24 11:48:00,104.978,104.988,104.96,104.968,116199998.0
2005-02-24 11:49:00,104.989,104.995,104.968,104.968,228800004.0
2005-02-24 11:50:00,104.968,104.979,104.954,104.954,304099996.0
2005-02-24 11:51:00,104.979,104.995,104.96,104.976,356200002.0
2005-02-24 11:52:00,105.002,105.02,104.992,105.002,276200000.0
2005-02-24 11:53:00,104.995,105.021,104.995,104.998,371999993.0
2005-02-24 11:54:00,104.992,104.998,104.979,104.993,300900007.0
2005-02-24 11:55:00,104.98,104.995,104.976,104.995,207800003.0
2005-02-24 11:56:00,104.988,104.996,104.957,104.957,191099996.0
2005-02-24 11:57:00,104.963,104.976,104.927,104.927,240799993.0
2005-02-24 11:58:00,104.948,104.955,104.928,104.942,189999997.0
2005-02-24 11:59:00,104.956,104.956,104.93,104.93,248499999.0
2005-02-24 12:00:00,104.952,104.952,104.908,104.908,248700002.0
2005-02-24 12:01:00,104.92,104.92,104.905,104.905,164800000.0
2005-02-24 12:02:00,104.915,104.915,104.903,104.903,141000002.0
2005-02-24 12:03:00,104.913,104.925,104.905,104.912,183200005.0
2005-02-24 12:04:00,104.933,104.933,104.91,104.91,182899996.0
2005-02-24 12:05:00,104.937,104.946,104.92,104.934,202799999.0
2005-02-24 12:06:00,104.945,104.956,104.94,104.942,415400000.0
2005-02-24 12:07:00,104.962,104.962,104.935,104.938,181300000.0
2005-02-24 12:08:00,104.93,104.93,104.905,104.905,171100000.0
2005-02-24 12:09:00,104.925,104.935,104.902,104.917,352200002.0
2005-02-24 12:10:00,104.91,104.931,104.908,104.931,119500003.0
2005-02-24 12:11:00,104.934,104.953,104.917,104.953,429700000.0
2005-02-24 12:12:00,104.95,104.95,104.916,104.931,212799996.0
2005-02-24 12:13:00,104.936,104.936,104.902,104.913,207599997.0
2005-02-24 12:14:00,104.922,104.922,104.901,104.907,285000005.0
2005-02-24 12:15:00,104.92,104.926,104.905,104.905,133099999.0
2005-02-24 12:16:00,104.921,104.935,104.91,104.928,359499997.0
2005-02-24 12:17:00,104.922,104.927,104.912,104.915,364000003.0
2005-02-24 12:18:00,104.923,104.939,104.891,104.891,145800001.0
2005-02-24 12:19:00,104.897,104.898,104.879,104.88,256700004.0
2005-02-24 12:20:00,104.887,104.888,104.884,104.887,227699998.0
2005-02-24 12:21:00,104.888,104.9,104.888,104.889,136900000.0
2005-02-24 12:22:00,104.898,104.905,104.887,104.895,222800003.0
2005-02-24 12:23:00,104.911,104.911,104.879,104.879,236400002.0
2005-02-24 12:24:00,104.901,104.901,104.87,104.874,170400001.0
2005-02-24 12:25:00,104.856,104.888,104.856,104.879,161800000.0
2005-02-24 12:26:00,104.882,104.891,104.869,104.874,244999994.0
2005-02-24 12:27:00,104.897,104.897,104.876,104.88,240000002.0
2005-02-24 12:28:00,104.892,104.894,104.868,104.868,250700004.0
2005-02-24 12:29:00,104.893,104.893,104.872,104.872,219099998.0
2005-02-24 12:30:00,104.875,104.885,104.864,104.883,422600007.0
2005-02-24 12:31:00,104.888,104.888,104.866,104.874,295499996.0
2005-02-24 12:32:00,104.873,104.873,104.842,104.843,208399993.0
2005-02-24 12:33:00,104.87,104.87,104.857,104.865,131599999.0
2005-02-24 12:34:00,104.873,104.88,104.86,104.86,230899999.0
2005-02-24 12:35:00,104.859,104.878,104.859,104.868,160000004.0
2005-02-24 12:36:00,104.868,104.876,104.865,104.865,131900000.0
2005-02-24 12:37:00,104.865,104.879,104.864,104.864,243900000.0
2005-02-24 12:38:00,104.865,104.876,104.864,104.864,110200001.0
2005-02-24 12:39:00,104.89,104.895,104.876,104.884,188000003.0
2005-02-24 12:40:00,104.893,104.905,104.88,104.884,277100002.0
2005-02-24 12:41:00,104.888,104.898,104.882,104.89,210000000.0
2005-02-24 12:42:00,104.89,104.907,104.879,104.901,270500004.0
2005-02-24 12:43:00,104.907,104.926,104.895,104.922,421600002.0
2005-02-24 12:44:00,104.945,104.946,104.922,104.922,403400007.0
2005-02-24 12:45:00,104.94,104.945,104.916,104.933,334100003.0
2005-02-24 12:46:00,104.938,104.939,104.903,104.903,318999996.0
2005-02-24 12:47:00,104.909,104.939,104.905,104.922,391000000.0
2005-02-24 12:48:00,104.946,104.946,104.918,104.919,242999997.0
2005-02-24 12:49:00,104.93,104.93,104.913,104.913,161400000.0
2005-02-24 12:50:00,104.893,104.923,104.889,104.913,209999997.0
2005-02-24 12:51:00,104.929,104.929,104.895,104.895,236800004.0
2005-02-24 12:52:00,104.897,104.913,104.893,104.898,221000000.0
2005-02-24 12:53:00,104.909,104.913,104.899,104.899,295799999.0
2005-02-24 12:54:00,104.905,104.914,104.893,104.893,295400003.0
2005-02-24 12:55:00,104.903,104.921,104.892,104.892,205600006.0
2005-02-24 12:56:00,104.907,104.925,104.901,104.901,228500002.0
2005-02-24 12:57:00,104.888,104.902,104.88,104.881,250900006.0
2005-02-24 12:58:00,104.884,104.905,104.859,104.859,195400001.0
2005-02-24 12:59:00,104.869,104.869,104.839,104.839,383700003.0
2005-02-24 13:00:00,104.842,104.863,104.837,104.863,209499998.0
2005-02-24 13:01:00,104.854,104.876,104.853,104.866,164800001.0
2005-02-24 13:02:00,104.87,104.883,104.861,104.873,206899996.0
2005-02-24 13:03:00,104.879,104.879,104.87,104.876,210799995.0
2005-02-24 13:04:00,104.89,104.899,104.863,104.863,288600000.0
2005-02-24 13:05:00,104.872,104.872,104.841,104.85,464100002.0
2005-02-24 13:06:00,104.863,104.863,104.852,104.852,90800000.0
2005-02-24 13:07:00,104.857,104.857,104.84,104.853,177299998.0
2005-02-24 13:08:00,104.857,104.857,104.836,104.836,193100001.0
2005-02-24 13:09:00,104.858,104.862,104.838,104.844,265900004.0
2005-02-24 13:10:00,104.853,104.867,104.845,104.86,157700000.0
2005-02-24 13:11:00,104.866,104.866,104.814,104.814,146000003.0
2005-02-24 13:12:00,104.827,104.827,104.807,104.81,302700003.0
2005-02-24 13:13:00,104.818,104.828,104.807,104.807,269600007.0
2005-02-24 13:14:00,104.804,104.821,104.804,104.814,168500002.0
2005-02-24 13:15:00,104.823,104.83,104.809,104.821,295500000.0
2005-02-24 13:16:00,104.831,104.844,104.822,104.823,322299999.0
2005-02-24 13:17:00,104.833,104.836,104.823,104.823,202399998.0
2005-02-24 13:18:00,104.828,104.833,104.813,104.813,151000004.0
2005-02-24 13:19:00,104.819,104.834,104.812,104.834,179900004.0
2005-02-24 13:20:00,104.842,104.85,104.819,104.82,361899995.0
2005-02-24 13:21:00,104.839,104.839,104.816,104.819,214400003.0
2005-02-24 13:22:00,104.844,104.85,104.822,104.838,390200008.0
2005-02-24 13:23:00,104.831,104.841,104.815,104.818,314299999.0
2005-02-24 13:24:00,104.833,104.833,104.811,104.819,132300002.0
2005-02-24 13:25:00,104.813,104.84,104.81,104.831,243699998.0
2005-02-24 13:26:00,104.82,104.838,104.804,104.834,284800000.0
2005-02-24 13:27:00,104.848,104.857,104.843,104.843,117200001.0
2005-02-24 13:28:00,104.844,104.855,104.839,104.845,280700001.0
2005-02-24 13:29:00,104.85,104.861,104.839,104.853,398399996.0
2005-02-24 13:30:00,104.853,104.853,104.802,104.814,426300001.0
2005-02-24 13:31:00,104.842,104.845,104.825,104.834,131200000.0
2005-02-24 13:32:00,104.839,104.839,104.796,104.799,294699999.0
2005-02-24 13:33:00,104.817,104.819,104.8,104.805,285600001.0
2005-02-24 13:34:00,104.813,104.819,104.808,104.814,141799998.0
2005-02-24 13:35:00,104.826,104.829,104.802,104.807,242600000.0
2005-02-24 13:36:00,104.826,104.84,104.826,104.836,309099995.0
2005-02-24 13:37:00,104.855,104.871,104.844,104.85,502899993.0
2005-02-24 13:38:00,104.862,104.869,104.85,104.85,199499999.0
2005-02-24 13:39:00,104.857,104.857,104.822,104.822,145199996.0
2005-02-24 13:40:00,104.831,104.848,104.811,104.811,275200001.0
2005-02-24 13:41:00,104.825,104.835,104.793,104.799,273799997.0
2005-02-24 13:42:00,104.81,104.821,104.805,104.818,327599996.0
2005-02-24 13:43:00,104.805,104.823,104.787,104.823,241599998.0
2005-02-24 13:44:00,104.831,104.835,104.82,104.827,463699994.0
2005-02-24 13:45:00,104.828,104.836,104.805,104.805,222199997.0
2005-02-24 13:46:00,104.815,104.846,104.815,104.831,212700004.0
2005-02-24 13:47:00,104.849,104.849,104.831,104.843,161799998.0
2005-02-24 13:48:00,104.862,104.866,104.848,104.854,221299999.0
2005-02-24 13:49:00,104.864,104.864,104.79,104.79,230699999.0
2005-02-24 13:50:00,104.782,104.807,104.78,104.787,335399996.0
2005-02-24 13:51:00,104.789,104.789,104.718,104.724,297300006.0
2005-02-24 13:52:00,104.728,104.736,104.717,104.717,444300002.0
2005-02-24 13:53:00,104.744,104.76,104.732,104.751,398199997.0
2005-02-24 13:54:00,104.76,104.77,104.734,104.734,268500003.0
2005-02-24 13:55:00,104.735,104.748,104.721,104.748,221400001.0
2005-02-24 13:56:00,104.737,104.737,104.709,104.718,434899995.0
2005-02-24 13:57:00,104.728,104.744,104.719,104.741,318699995.0
2005-02-24 13:58:00,104.745,104.75,104.73,104.735,415499998.0
2005-02-24 13:59:00,104.738,104.753,104.729,104.738,177099998.0
2005-02-24 14:00:00,104.749,104.767,104.748,104.756,289700000.0
2005-02-24 14:01:00,104.755,104.762,104.735,104.737,269499996.0
2005-02-24 14:02:00,104.758,104.766,104.751,104.755,244099999.0
2005-02-24 14:03:00,104.762,104.77,104.747,104.756,317199995.0
2005-02-24 14:04:00,104.763,104.779,104.752,104.764,270500004.0
2005-02-24 14:05:00,104.755,104.773,104.745,104.764,254099994.0
2005-02-24 14:06:00,104.778,104.786,104.769,104.781,208499996.0
2005-02-24 14:07:00,104.798,104.799,104.731,104.731,332199996.0
2005-02-24 14:08:00,104.735,104.757,104.729,104.732,145100000.0
2005-02-24 14:09:00,104.741,104.741,104.725,104.725,71500000.0
2005-02-24 14:10:00,104.735,104.752,104.735,104.736,158199998.0
2005-02-24 14:11:00,104.75,104.75,104.73,104.73,107500002.0
2005-02-24 14:12:00,104.739,104.749,104.729,104.739,188699998.0
2005-02-24 14:13:00,104.741,104.749,104.733,104.734,276500003.0
2005-02-24 14:14:00,104.74,104.754,104.736,104.736,243500004.0
2005-02-24 14:15:00,104.761,104.761,104.738,104.74,312599999.0
2005-02-24 14:16:00,104.733,104.75,104.733,104.747,233999997.0
2005-02-24 14:17:00,104.747,104.764,104.745,104.757,332799999.0
2005-02-24 14:18:00,104.747,104.775,104.747,104.754,238499999.0
2005-02-24 14:19:00,104.775,104.775,104.762,104.771,73999999.0
2005-02-24 14:20:00,104.762,104.77,104.752,104.752,71100002.0
2005-02-24 14:21:00,104.755,104.766,104.747,104.747,159200001.0
2005-02-24 14:22:00,104.763,104.783,104.755,104.77,214500001.0
2005-02-24 14:23:00,104.811,104.811,104.779,104.791,303399998.0
2005-02-24 14:24:00,104.802,104.811,104.786,104.793,227000004.0
2005-02-24 14:25:00,104.804,104.843,104.804,104.821,202599998.0
2005-02-24 14:26:00,104.855,104.864,104.84,104.841,125300000.0
2005-02-24 14:27:00,104.867,104.871,104.847,104.847,146000002.0
2005-02-24 14:28:00,104.844,104.859,104.844,104.847,354900003.0
2005-02-24 14:29:00,104.847,104.847,104.811,104.819,193500001.0
2005-02-24 14:30:00,104.812,104.832,104.777,104.827,217000000.0
2005-02-24 14:31:00,104.828,104.842,104.814,104.838,208900001.0
2005-02-24 14:32:00,104.82,104.839,104.806,104.807,359800001.0
2005-02-24 14:33:00,104.807,104.814,104.792,104.792,198299999.0
2005-02-24 14:34:00,104.8,104.803,104.793,104.797,179200001.0
2005-02-24 14:35:00,104.796,104.826,104.796,104.812,222300000.0
2005-02-24 14:36:00,104.808,104.835,104.808,104.82,234099996.0
2005-02-24 14:37:00,104.82,104.826,104.8,104.804,302699994.0
2005-02-24 14:38:00,104.814,104.814,104.806,104.809,83900003.0
2005-02-24 14:39:00,104.813,104.827,104.802,104.819,249300004.0
2005-02-24 14:40:00,104.838,104.857,104.832,104.844,205500003.0
2005-02-24 14:41:00,104.865,104.878,104.861,104.877,230500003.0
2005-02-24 14:42:00,104.874,104.898,104.874,104.88,268499997.0
2005-02-24 14:43:00,104.912,104.912,104.892,104.892,444199996.0
2005-02-24 14:44:00,104.901,104.901,104.88,104.884,253699993.0
2005-02-24 14:45:00,104.89,104.89,104.862,104.862,176900001.0
2005-02-24 14:46:00,104.85,104.865,104.85,104.86,104400001.0
2005-02-24 14:47:00,104.858,104.864,104.836,104.836,152700002.0
2005-02-24 14:48:00,104.847,104.851,104.837,104.84,159099998.0
2005-02-24 14:49:00,104.838,104.838,104.825,104.833,218599998.0
2005-02-24 14:50:00,104.847,104.857,104.847,104.849,326600006.0
2005-02-24 14:51:00,104.863,104.871,104.846,104.846,95000000.0
2005-02-24 14:52:00,104.856,104.86,104.836,104.842,380699998.0
2005-02-24 14:53:00,104.845,104.878,104.837,104.837,319999998.0
2005-02-24 14:54:00,104.842,104.846,104.838,104.84,202499999.0
2005-02-24 14:55:00,104.84,104.848,104.825,104.825,182800000.0
2005-02-24 14:56:00,104.84,104.84,104.816,104.816,187500002.0
2005-02-24 14:57:00,104.833,104.856,104.832,104.847,115600002.0
2005-02-24 14:58:00,104.86,104.888,104.851,104.875,412100006.0
2005-02-24 14:59:00,104.89,104.895,104.878,104.884,169600001.0
2005-02-24 15:00:00,104.888,104.895,104.834,104.834,380500007.0
2005-02-24 15:01:00,104.832,104.843,104.824,104.824,147100001.0
2005-02-24 15:02:00,104.839,104.866,104.837,104.852,279200003.0
2005-02-24 15:03:00,104.865,104.886,104.865,104.885,186300006.0
2005-02-24 15:04:00,104.89,104.89,104.875,104.88,176900001.0
2005-02-24 15:05:00,104.876,104.883,104.876,104.883,115500001.0
2005-02-24 15:06:00,104.879,104.881,104.867,104.881,186599996.0
2005-02-24 15:07:00,104.876,104.894,104.872,104.889,243100002.0
2005-02-24 15:08:00,104.888,104.895,104.872,104.88,349200002.0
2005-02-24 15:09:00,104.892,104.892,104.877,104.879,245000003.0
2005-02-24 15:10:00,104.88,104.897,104.88,104.896,135999999.0
2005-02-24 15:11:00,104.887,104.89,104.871,104.871,373800004.0
2005-02-24 15:12:00,104.887,104.888,104.875,104.875,183799997.0
2005-02-24 15:13:00,104.879,104.879,104.86,104.86,413900006.0
2005-02-24 15:14:00,104.858,104.86,104.843,104.86,79000000.0
2005-02-24 15:15:00,104.86,104.864,104.843,104.853,211400003.0
2005-02-24 15:16:00,104.879,104.887,104.87,104.87,94699998.0
2005-02-24 15:17:00,104.893,104.899,104.868,104.883,255599994.0
2005-02-24 15:18:00,104.895,104.901,104.887,104.892,186499999.0
2005-02-24 15:19:00,104.907,104.91,104.883,104.898,254400005.0
2005-02-24 15:20:00,104.91,104.938,104.91,104.935,331100004.0
2005-02-24 15:21:00,104.94,104.94,104.89,104.89,368800004.0
2005-02-24 15:22:00,104.903,104.934,104.903,104.91,309800001.0
2005-02-24 15:23:00,104.924,104.924,104.898,104.899,320799998.0
2005-02-24 15:24:00,104.906,104.906,104.875,104.875,327400003.0
2005-02-24 15:25:00,104.882,104.888,104.863,104.873,412499999.0
2005-02-24 15:26:00,104.88,104.885,104.867,104.874,51700000.0
2005-02-24 15:27:00,104.887,104.887,104.857,104.869,124599999.0
2005-02-24 15:28:00,104.87,104.873,104.838,104.839,313499995.0
2005-02-24 15:29:00,104.818,104.818,104.737,104.738,196900002.0
2005-02-24 15:30:00,104.8,104.811,104.735,104.811,100399999.0
2005-02-24 15:31:00,104.847,104.854,104.787,104.817,271699991.0
2005-02-24 15:32:00,104.86,104.869,104.839,104.85,263099996.0
2005-02-24 15:33:00,104.882,104.882,104.842,104.842,140000000.0
2005-02-24 15:34:00,104.84,104.867,104.829,104.846,332300000.0
2005-02-24 15:35:00,104.863,104.891,104.856,104.867,293699995.0
2005-02-24 15:36:00,104.873,104.899,104.87,104.893,259200001.0
2005-02-24 15:37:00,104.891,104.921,104.881,104.919,289500002.0
2005-02-24 15:38:00,104.915,104.927,104.915,104.92,309899997.0
2005-02-24 15:39:00,104.917,104.928,104.896,104.906,287999992.0
2005-02-24 15:40:00,104.926,104.926,104.887,104.895,307900000.0
2005-02-24 15:41:00,104.904,104.912,104.888,104.891,348600005.0
2005-02-24 15:42:00,104.893,104.951,104.893,104.938,354599991.0
2005-02-24 15:43:00,104.971,104.989,104.958,104.989,227400003.0
2005-02-24 15:44:00,104.99,105.002,104.986,104.988,107600000.0
2005-02-24 15:45:00,105.023,105.026,105.006,105.025,308900002.0
2005-02-24 15:46:00,105.044,105.044,104.98,104.99,363500002.0
2005-02-24 15:47:00,104.998,105.039,104.983,104.983,309400000.0
2005-02-24 15:48:00,104.985,105.003,104.972,104.989,327199997.0
2005-02-24 15:49:00,104.975,104.991,104.964,104.964,182800000.0
2005-02-24 15:50:00,104.957,104.979,104.944,104.948,368200003.0
2005-02-24 15:51:00,104.956,104.956,104.906,104.917,219299999.0
2005-02-24 15:52:00,104.919,104.94,104.908,104.926,257499997.0
2005-02-24 15:53:00,104.943,104.973,104.937,104.966,305299996.0
2005-02-24 15:54:00,104.977,105.037,104.977,105.03,187699999.0
2005-02-24 15:55:00,105.045,105.045,104.996,104.999,226599999.0
2005-02-24 15:56:00,104.996,105.017,104.994,105.011,318000001.0
2005-02-24 15:57:00,105.017,105.034,105.015,105.029,275900003.0
2005-02-24 15:58:00,105.039,105.056,105.039,105.042,278200001.0
2005-02-24 15:59:00,105.031,105.031,105.008,105.008,329899995.0
2005-02-24 16:00:00,105.021,105.027,105.007,105.008,307000001.0
2005-02-24 16:01:00,105.015,105.025,105.009,105.018,258600003.0
2005-02-24 16:02:00,105.013,105.013,104.997,105.0,266400005.0
2005-02-24 16:03:00,105.008,105.01,104.99,104.99,283400008.0
2005-02-24 16:04:00,105.001,105.008,104.993,104.999,286299998.0
2005-02-24 16:05:00,105.003,105.003,104.979,104.992,307100003.0
2005-02-24 16:06:00,104.975,105.005,104.962,105.001,223099999.0
2005-02-24 16:07:00,104.985,104.99,104.97,104.97,317300004.0
2005-02-24 16:08:00,104.973,104.973,104.934,104.934,130700000.0
2005-02-24 16:09:00,104.955,104.956,104.935,104.935,169900001.0
2005-02-24 16:10:00,104.942,104.974,104.936,104.959,239800000.0
2005-02-24 16:11:00,104.96,104.984,104.955,104.977,251500000.0
2005-02-24 16:12:00,104.962,104.982,104.956,104.975,364700002.0
2005-02-24 16:13:00,104.96,104.96,104.929,104.941,107800003.0
2005-02-24 16:14:00,104.955,104.955,104.926,104.929,170699997.0
2005-02-24 16:15:00,104.942,104.957,104.941,104.941,136399995.0
2005-02-24 16:16:00,104.938,104.945,104.93,104.935,300399999.0
2005-02-24 16:17:00,104.925,104.927,104.893,104.896,159500002.0
2005-02-24 16:18:00,104.927,104.936,104.911,104.911,279200005.0
2005-02-24 16:19:00,104.923,104.937,104.916,104.93,293699992.0
2005-02-24 16:20:00,104.951,104.951,104.925,104.929,247000002.0
2005-02-24 16:21:00,104.942,104.957,104.935,104.946,254700004.0
2005-02-24 16:22:00,104.953,104.954,104.936,104.938,205999997.0
2005-02-24 16:23:00,104.945,104.945,104.928,104.93,149000000.0
2005-02-24 16:24:00,104.935,104.949,104.919,104.94,321699991.0
2005-02-24 16:25:00,104.956,104.962,104.946,104.962,230400004.0
2005-02-24 16:26:00,104.945,104.948,104.928,104.928,376700007.0
2005-02-24 16:27:00,104.955,104.967,104.955,104.967,12800000.0
2005-02-24 16:28:00,104.99,104.991,104.976,104.983,158900003.0
2005-02-24 16:29:00,104.98,104.98,104.952,104.962,195200000.0
2005-02-24 16:30:00,104.978,104.978,104.945,104.945,317799996.0
2005-02-24 16:31:00,104.975,104.979,104.963,104.969,106900001.0
2005-02-24 16:32:00,104.975,104.998,104.97,104.99,291200001.0
2005-02-24 16:33:00,105.014,105.014,104.997,105.003,236299996.0
2005-02-24 16:34:00,105.015,105.015,104.989,104.989,278500001.0
2005-02-24 16:35:00,105.018,105.02,104.997,105.0,124000000.0
2005-02-24 16:36:00,105.028,105.028,105.019,105.022,178100000.0
2005-02-24 16:37:00,105.022,105.04,105.022,105.032,368799996.0
2005-02-24 16:38:00,105.038,105.038,105.012,105.012,153600000.0
2005-02-24 16:39:00,105.028,105.03,105.0,105.009,270200003.0
2005-02-24 16:40:00,105.011,105.019,105.003,105.003,233200001.0
2005-02-24 16:41:00,105.018,105.035,104.999,105.035,247199997.0
2005-02-24 16:42:00,105.045,105.07,105.043,105.064,188100000.0
2005-02-24 16:43:00,105.104,105.125,105.099,105.123,217500000.0
2005-02-24 16:44:00,105.135,105.156,105.12,105.12,383999995.0
2005-02-24 16:45:00,105.119,105.119,105.081,105.099,501299994.0
2005-02-24 16:46:00,105.113,105.113,105.095,105.103,133999999.0
2005-02-24 16:47:00,105.125,105.138,105.115,105.138,212900003.0
2005-02-24 16:48:00,105.143,105.143,105.104,105.115,265500004.0
2005-02-24 16:49:00,105.12,105.129,105.108,105.108,199000001.0
2005-02-24 16:50:00,105.133,105.14,105.104,105.104,134100001.0
2005-02-24 16:51:00,105.111,105.111,105.079,105.079,326899998.0
2005-02-24 16:52:00,105.08,105.08,105.065,105.065,123200000.0
2005-02-24 16:53:00,105.071,105.079,105.06,105.071,161500000.0
2005-02-24 16:54:00,105.093,105.093,105.068,105.069,283999996.0
2005-02-24 16:55:00,105.085,105.101,105.075,105.089,107800000.0
2005-02-24 16:56:00,105.117,105.144,105.117,105.129,180900003.0
2005-02-24 16:57:00,105.148,105.245,105.144,105.245,266500009.0
2005-02-24 16:58:00,105.248,105.261,105.23,105.23,458800002.0
2005-02-24 16:59:00,105.243,105.245,105.212,105.212,204000001.0
2005-02-24 17:00:00,105.213,105.22,105.189,105.2,342200004.0
2005-02-24 17:01:00,105.215,105.225,105.199,105.202,282800001.0
2005-02-24 17:02:00,105.228,105.228,105.161,105.164,214000001.0
2005-02-24 17:03:00,105.177,105.191,105.151,105.151,138599997.0
2005-02-24 17:04:00,105.171,105.173,105.154,105.155,163200000.0
2005-02-24 17:05:00,105.165,105.165,105.138,105.138,193599999.0
2005-02-24 17:06:00,105.15,105.185,105.142,105.179,129299997.0
2005-02-24 17:07:00,105.2,105.215,105.192,105.197,406800010.0
2005-02-24 17:08:00,105.19,105.19,105.174,105.176,127800002.0
2005-02-24 17:09:00,105.186,105.186,105.16,105.16,87799999.0
2005-02-24 17:10:00,105.193,105.209,105.172,105.209,357599995.0
2005-02-24 17:11:00,105.214,105.214,105.186,105.186,249899997.0
2005-02-24 17:12:00,105.213,105.24,105.208,105.225,137399998.0
2005-02-24 17:13:00,105.253,105.253,105.209,105.209,253099996.0
2005-02-24 17:14:00,105.236,105.236,105.201,105.201,273100006.0
2005-02-24 17:15:00,105.205,105.213,105.188,105.21,190899998.0
2005-02-24 17:16:00,105.195,105.207,105.19,105.19,368799998.0
2005-02-24 17:17:00,105.19,105.195,105.171,105.175,304000000.0
2005-02-24 17:18:00,105.18,105.182,105.172,105.172,200200001.0
2005-02-24 17:19:00,105.167,105.196,105.167,105.169,316400000.0
2005-02-24 17:20:00,105.175,105.188,105.174,105.18,266900003.0
2005-02-24 17:21:00,105.169,105.194,105.169,105.181,332799997.0
2005-02-24 17:22:00,105.188,105.212,105.188,105.199,232300000.0
2005-02-24 17:23:00,105.201,105.213,105.19,105.196,117500000.0
2005-02-24 17:24:00,105.227,105.241,105.214,105.232,208399999.0
2005-02-24 17:25:00,105.277,105.298,105.263,105.298,183499999.0
2005-02-24 17:26:00,105.333,105.352,105.321,105.344,208299999.0
2005-02-24 17:27:00,105.367,105.367,105.308,105.308,252399998.0
2005-02-24 17:28:00,105.32,105.355,105.32,105.35,247700000.0
2005-02-24 17:29:00,105.35,105.363,105.323,105.323,396699994.0
2005-02-24 17:30:00,105.323,105.335,105.321,105.321,221400001.0
2005-02-24 17:31:00,105.313,105.313,105.256,105.26,177699999.0
2005-02-24 17:32:00,105.278,105.281,105.256,105.281,172800000.0
2005-02-24 17:33:00,105.29,105.306,105.277,105.293,380199998.0
2005-02-24 17:34:00,105.295,105.295,105.281,105.281,102700001.0
2005-02-24 17:35:00,105.284,105.365,105.284,105.358,433699994.0
2005-02-24 17:36:00,105.354,105.39,105.339,105.377,274100003.0
2005-02-24 17:37:00,105.39,105.407,105.385,105.404,180700001.0
2005-02-24 17:38:00,105.41,105.417,105.4,105.4,214500001.0
2005-02-24 17:39:00,105.407,105.43,105.407,105.426,360099999.0
2005-02-24 17:40:00,105.413,105.431,105.4,105.427,230199999.0
2005-02-24 17:41:00,105.435,105.455,105.435,105.441,372000001.0
2005-02-24 17:42:00,105.457,105.457,105.429,105.429,179100001.0
2005-02-24 17:43:00,105.41,105.418,105.398,105.398,162300005.0
2005-02-24 17:44:00,105.412,105.436,105.396,105.436,269999997.0
2005-02-24 17:45:00,105.435,105.442,105.416,105.428,217300004.0
2005-02-24 17:46:00,105.458,105.476,105.449,105.467,173400001.0
2005-02-24 17:47:00,105.465,105.49,105.455,105.484,278800002.0
2005-02-24 17:48:00,105.462,105.462,105.423,105.44,226900002.0
2005-02-24 17:49:00,105.439,105.439,105.357,105.357,324700000.0
2005-02-24 17:50:00,105.375,105.377,105.353,105.353,313900000.0
2005-02-24 17:51:00,105.373,105.425,105.373,105.407,227800000.0
2005-02-24 17:52:00,105.415,105.426,105.4,105.4,284400002.0
2005-02-24 17:53:00,105.418,105.444,105.398,105.428,219000001.0
2005-02-24 17:54:00,105.443,105.452,105.439,105.442,270200002.0
2005-02-24 17:55:00,105.453,105.465,105.449,105.451,209899997.0
2005-02-24 17:56:00,105.46,105.462,105.452,105.452,178900003.0
2005-02-24 17:57:00,105.444,105.462,105.444,105.449,447600011.0
2005-02-24 17:58:00,105.44,105.44,105.408,105.408,70099998.0
2005-02-24 17:59:00,105.41,105.414,105.379,105.384,220400002.0
2005-02-24 18:00:00,105.385,105.401,105.371,105.381,206100002.0
2005-02-24 18:01:00,105.395,105.417,105.373,105.402,1673299999.0
2005-02-24 18:02:00,105.37,105.37,105.36,105.36,2092999992.0
2005-02-24 18:03:00,105.37,105.37,105.36,105.36,2092999992.0
2005-02-24 18:04:00,105.37,105.38,105.37,105.38,2092999992.0
2005-02-24 18:05:00,105.37,105.39,105.37,105.39,2092999992.0
2005-02-24 18:06:00,105.38,105.38,105.36,105.36,2092999992.0
2005-02-24 18:07:00,105.35,105.35,105.33,105.33,2092999992.0
2005-02-24 18:08:00,105.34,105.35,105.32,105.35,2092999992.0
2005-02-24 18:09:00,105.34,105.35,105.33,105.33,2092999992.0
2005-02-24 18:10:00,105.34,105.35,105.33,105.34,2092999992.0
2005-02-24 18:11:00,105.4,105.404,105.349,105.385,2092999992.0
2005-02-24 18:12:00,105.392,105.426,105.386,105.423,1960299999.0
2005-02-24 18:13:00,105.35,105.36,105.35,105.36,1880699994.0
2005-02-24 18:14:00,105.35,105.35,105.34,105.35,1880699994.0
2005-02-24 18:15:00,105.34,105.35,105.34,105.34,1880699994.0
2005-02-24 18:17:00,105.425,105.425,105.375,105.375,1880699994.0
2005-02-24 18:18:00,105.36,105.36,105.35,105.36,1531800000.0
2005-02-24 18:19:00,105.35,105.38,105.35,105.38,1531800000.0
2005-02-24 18:20:00,105.39,105.39,105.37,105.37,1531800000.0
2005-02-24 18:21:00,105.38,105.38,105.36,105.36,1531800000.0
2005-02-24 18:22:00,105.37,105.38,105.37,105.38,1531800000.0
2005-02-24 18:23:00,105.39,105.39,105.37,105.39,1531800000.0
2005-02-24 18:24:00,105.38,105.38,105.35,105.35,1531800000.0
2005-02-24 18:25:00,105.34,105.37,105.34,105.36,1531800000.0
2005-02-24 18:26:00,105.35,105.36,105.34,105.35,1531800000.0
2005-02-24 18:27:00,105.422,105.422,105.401,105.405,1531800000.0
2005-02-24 18:28:00,105.35,105.35,105.34,105.35,1875800012.0
2005-02-24 18:29:00,105.34,105.34,105.34,105.34,1875800012.0
2005-02-24 18:30:00,105.415,105.448,105.415,105.428,1875800012.0
2005-02-24 18:31:00,105.33,105.33,105.32,105.32,1599899994.0
2005-02-24 18:32:00,105.33,105.33,105.31,105.31,1599899994.0
2005-02-24 18:33:00,105.32,105.32,105.3,105.31,1599899994.0
2005-02-24 18:34:00,105.32,105.34,105.31,105.34,1599899994.0
2005-02-24 18:35:00,105.35,105.35,105.35,105.35,1599899994.0
2005-02-24 18:36:00,105.555,105.555,105.534,105.544,1599899994.0
2005-02-24 18:37:00,105.547,105.547,105.537,105.538,1520499988.0
2005-02-24 18:38:00,105.543,105.543,105.468,105.468,1137499991.0
2005-02-24 18:39:00,105.483,105.487,105.464,105.468,629099995.0
2005-02-24 18:40:00,105.471,105.487,105.471,105.477,1642699999.0
2005-02-24 18:41:00,105.483,105.485,105.462,105.462,1515800013.0
2005-02-24 18:42:00,105.454,105.457,105.414,105.414,1802500020.0
2005-02-24 18:43:00,105.425,105.425,105.389,105.41,1063699996.0
2005-02-24 18:44:00,105.413,105.427,105.382,105.382,671199998.0
2005-02-24 18:45:00,105.395,105.432,105.385,105.4,1665199995.0
2005-02-24 18:46:00,105.424,105.424,105.392,105.392,1717400010.0
2005-02-24 18:47:00,105.398,105.425,105.395,105.411,520400005.0
2005-02-24 18:48:00,105.416,105.432,105.339,105.339,767700012.0
2005-02-24 18:49:00,105.353,105.365,105.322,105.35,1474900003.0
2005-02-24 18:50:00,105.356,105.371,105.355,105.367,1968800005.0
2005-02-24 18:51:00,105.374,105.374,105.346,105.346,1560200005.0
2005-02-24 18:52:00,105.359,105.365,105.343,105.343,1406799990.0
2005-02-24 18:53:00,105.35,105.377,105.35,105.36,1384099998.0
2005-02-24 18:54:00,105.385,105.385,105.356,105.356,1525700006.0
2005-02-24 18:55:00,105.365,105.402,105.362,105.398,1489600004.0
2005-02-24 18:56:00,105.392,105.417,105.392,105.405,294900002.0
2005-02-24 18:57:00,105.421,105.421,105.388,105.403,1074899999.0
2005-02-24 18:58:00,105.406,105.411,105.396,105.397,1250299995.0
2005-02-24 18:59:00,105.396,105.401,105.377,105.377,1840500003.0
2005-02-24 19:00:00,105.393,105.393,105.369,105.369,853800001.0
2005-02-24 19:01:00,105.379,105.385,105.366,105.373,777400001.0
2005-02-24 19:02:00,105.37,105.37,105.351,105.355,909299992.0
2005-02-24 19:03:00,105.356,105.364,105.334,105.354,1634300000.0
2005-02-24 19:04:00,105.366,105.376,105.345,105.366,1129899994.0
2005-02-24 19:05:00,105.379,105.379,105.361,105.368,633200008.0
2005-02-24 19:06:00,105.37,105.378,105.355,105.355,1108300015.0
2005-02-24 19:08:00,105.339,105.339,105.312,105.32,1610100004.0
2005-02-24 19:09:00,105.335,105.337,105.325,105.325,773700004.0
2005-02-24 19:10:00,105.332,105.337,105.319,105.322,862499999.0
2005-02-24 19:11:00,105.339,105.339,105.315,105.328,724099999.0
2005-02-24 19:12:00,105.326,105.345,105.3,105.332,1041499997.0
2005-02-24 19:13:00,105.335,105.355,105.335,105.355,922800007.0
2005-02-24 19:14:00,105.351,105.354,105.332,105.332,1029800009.0
2005-02-24 19:15:00,105.339,105.344,105.332,105.332,1818099985.0
2005-02-24 19:16:00,105.34,105.366,105.315,105.315,1106599995.0
2005-02-24 19:17:00,105.328,105.335,105.325,105.333,1021699998.0
2005-02-24 19:18:00,105.329,105.354,105.327,105.341,966800000.0
2005-02-24 19:19:00,105.345,105.363,105.345,105.36,1661100002.0
2005-02-24 19:20:00,105.377,105.381,105.36,105.365,730499995.0
2005-02-24 19:21:00,105.36,105.366,105.355,105.358,1379100000.0
2005-02-24 19:22:00,105.37,105.381,105.355,105.37,747799999.0
2005-02-24 19:24:00,105.379,105.379,105.331,105.331,1180799999.0
2005-02-24 19:25:00,105.327,105.367,105.325,105.349,1226800006.0
2005-02-24 19:26:00,105.36,105.37,105.36,105.36,1631000000.0
2005-02-24 19:27:00,105.351,105.351,105.338,105.347,1631000000.0
2005-02-24 19:28:00,105.343,105.343,105.32,105.341,1248099990.0
2005-02-24 19:29:00,105.342,105.351,105.328,105.338,709200001.0
2005-02-24 19:30:00,105.342,105.348,105.307,105.317,990699993.0
2005-02-24 19:31:00,105.315,105.33,105.308,105.317,1693500012.0
2005-02-24 19:32:00,105.32,105.328,105.299,105.299,1642700021.0
2005-02-24 19:33:00,105.323,105.323,105.299,105.308,814200013.0
2005-02-24 19:34:00,105.325,105.338,105.311,105.333,1387599997.0
2005-02-24 19:35:00,105.335,105.341,105.321,105.335,775300011.0
2005-02-24 19:36:00,105.321,105.346,105.296,105.318,597599995.0
2005-02-24 19:37:00,105.32,105.338,105.309,105.309,295299995.0
2005-02-24 19:38:00,105.321,105.322,105.302,105.302,771299999.0
2005-02-24 19:39:00,105.298,105.311,105.272,105.277,1263600001.0
2005-02-24 19:40:00,105.28,105.318,105.28,105.311,1053500002.0
2005-02-24 19:41:00,105.308,105.319,105.292,105.298,1256199999.0
2005-02-24 19:42:00,105.292,105.315,105.292,105.315,1116200002.0
2005-02-24 19:43:00,105.313,105.313,105.285,105.29,446999993.0
2005-02-24 19:44:00,105.301,105.321,105.291,105.297,837400000.0
2005-02-24 19:45:00,105.311,105.311,105.278,105.293,619000006.0
2005-02-24 19:46:00,105.305,105.311,105.285,105.29,932100020.0
2005-02-24 19:47:00,105.31,105.319,105.293,105.316,515700005.0
2005-02-24 19:48:00,105.327,105.328,105.294,105.294,1637900006.0
2005-02-24 19:49:00,105.292,105.299,105.275,105.285,738700003.0
2005-02-24 19:50:00,105.283,105.297,105.258,105.27,720500003.0
2005-02-24 19:51:00,105.285,105.305,105.271,105.292,628200010.0
2005-02-24 19:52:00,105.315,105.338,105.302,105.315,678100003.0
2005-02-24 19:53:00,105.332,105.332,105.306,105.315,1132200006.0
2005-02-24 19:54:00,105.327,105.369,105.313,105.362,1661999982.0
2005-02-24 19:55:00,105.356,105.366,105.342,105.357,652499997.0
2005-02-24 19:56:00,105.371,105.371,105.328,105.328,621199998.0
2005-02-24 19:57:00,105.34,105.359,105.34,105.345,783200011.0
2005-02-24 19:58:00,105.355,105.371,105.35,105.354,1476800012.0
2005-02-24 19:59:00,105.36,105.36,105.326,105.337,813300009.0
2005-02-24 20:00:00,105.362,105.362,105.34,105.34,323700001.0
2005-02-24 20:01:00,105.35,105.362,105.342,105.348,610100001.0
2005-02-24 20:02:00,105.35,105.371,105.347,105.363,1348299997.0
2005-02-24 20:03:00,105.341,105.341,105.298,105.306,718699999.0
2005-02-24 20:04:00,105.333,105.34,105.321,105.333,661199994.0
2005-02-24 20:05:00,105.348,105.352,105.334,105.352,883899993.0
2005-02-24 20:06:00,105.348,105.351,105.336,105.345,1916300007.0
2005-02-24 20:07:00,105.35,105.371,105.343,105.347,657200004.0
2005-02-24 20:08:00,105.335,105.368,105.335,105.362,832799987.0
2005-02-24 20:09:00,105.36,105.368,105.351,105.351,761300008.0
2005-02-24 20:10:00,105.379,105.407,105.37,105.39,797400004.0
2005-02-24 20:11:00,105.397,105.399,105.371,105.385,1703600005.0
2005-02-24 20:12:00,105.42,105.42,105.41,105.41,865000007.0
2005-02-24 20:13:00,105.36,105.37,105.354,105.354,865000007.0
2005-02-24 20:14:00,105.364,105.364,105.337,105.337,1100099999.0
2005-02-24 20:15:00,105.347,105.361,105.346,105.35,1594300007.0
2005-02-24 20:16:00,105.359,105.369,105.357,105.365,1200799996.0
2005-02-24 20:17:00,105.352,105.352,105.33,105.335,806099997.0
2005-02-24 20:18:00,105.332,105.348,105.332,105.345,144499998.0
2005-02-24 20:19:00,105.333,105.34,105.32,105.335,938200013.0
2005-02-24 20:20:00,105.33,105.356,105.326,105.343,878700000.0
2005-02-24 20:21:00,105.353,105.353,105.34,105.34,1445900011.0
2005-02-24 20:22:00,105.353,105.381,105.353,105.381,1429399995.0
2005-02-24 20:23:00,105.357,105.367,105.348,105.364,835200001.0
2005-02-24 20:24:00,105.366,105.379,105.351,105.365,637800001.0
2005-02-24 20:25:00,105.373,105.373,105.36,105.36,1014399993.0
2005-02-24 20:26:00,105.356,105.361,105.341,105.355,828799996.0
2005-02-24 20:27:00,105.347,105.37,105.337,105.37,1331399989.0
2005-02-24 20:28:00,105.46,105.47,105.44,105.45,2044300010.0
2005-02-24 20:29:00,105.44,105.46,105.44,105.46,2044300010.0
2005-02-24 20:30:00,105.47,105.47,105.46,105.46,2044300010.0
2005-02-24 20:31:00,105.45,105.45,105.43,105.44,2044300010.0
2005-02-24 20:32:00,105.345,105.351,105.331,105.345,2044300010.0
2005-02-24 20:33:00,105.343,105.343,105.336,105.337,853199997.0
2005-02-24 20:34:00,105.335,105.339,105.328,105.328,462000001.0
2005-02-24 20:35:00,105.34,105.354,105.34,105.347,718900005.0
2005-02-24 20:36:00,105.345,105.357,105.342,105.347,481300002.0
2005-02-24 20:37:00,105.339,105.367,105.339,105.347,435800005.0
2005-02-24 20:38:00,105.349,105.367,105.349,105.35,1010199990.0
2005-02-24 20:39:00,105.348,105.36,105.345,105.345,1377000004.0
2005-02-24 20:40:00,105.39,105.4,105.37,105.4,1177300003.0
2005-02-24 20:41:00,105.336,105.352,105.328,105.352,1177300003.0
2005-02-24 20:42:00,105.348,105.367,105.334,105.343,1391899989.0
2005-02-24 20:43:00,105.34,105.347,105.333,105.337,1417700022.0
2005-02-24 20:44:00,105.346,105.354,105.337,105.337,1463900006.0
2005-02-24 20:45:00,105.336,105.359,105.331,105.339,1462099999.0
2005-02-24 20:46:00,105.375,105.392,105.355,105.358,1278399999.0
2005-02-24 20:47:00,105.361,105.374,105.333,105.374,2055100010.0
2005-02-24 20:48:00,105.379,105.4,105.366,105.4,1239400007.0
2005-02-24 20:49:00,105.385,105.396,105.372,105.372,1150899988.0
2005-02-24 20:50:00,105.38,105.391,105.371,105.38,1310200001.0
2005-02-24 20:51:00,105.399,105.399,105.388,105.388,475699999.0
2005-02-24 20:52:00,105.39,105.399,105.388,105.388,196300001.0
2005-02-24 20:53:00,105.393,105.399,105.353,105.382,1154200009.0
2005-02-24 20:54:00,105.387,105.416,105.387,105.4,524199992.0
2005-02-24 20:55:00,105.413,105.413,105.364,105.364,1763699993.0
2005-02-24 20:56:00,105.386,105.4,105.377,105.378,994999992.0
2005-02-24 20:57:00,105.384,105.384,105.365,105.367,1333500003.0
2005-02-24 20:58:00,105.37,105.38,105.35,105.38,2117800015.0
2005-02-24 20:59:00,105.39,105.39,105.36,105.36,2117800015.0
2005-02-24 21:00:00,105.368,105.378,105.356,105.356,2117800015.0
2005-02-24 21:01:00,105.358,105.369,105.346,105.36,1173900008.0
2005-02-24 21:02:00,105.361,105.369,105.357,105.365,1093199998.0
2005-02-24 21:03:00,105.342,105.38,105.342,105.367,1187499995.0
2005-02-24 21:04:00,105.371,105.381,105.369,105.375,530500005.0
2005-02-24 21:05:00,105.375,105.426,105.37,105.416,667999996.0
2005-02-24 21:06:00,105.438,105.441,105.422,105.422,1036700007.0
2005-02-24 21:07:00,105.432,105.44,105.418,105.435,1431699995.0
2005-02-24 21:08:00,105.438,105.438,105.401,105.417,708600004.0
2005-02-24 21:09:00,105.403,105.416,105.373,105.408,315200006.0
2005-02-24 21:10:00,105.413,105.413,105.39,105.4,505100005.0
2005-02-24 21:11:00,105.412,105.412,105.392,105.393,193899999.0
2005-02-24 21:12:00,105.418,105.422,105.413,105.418,479299999.0
2005-02-24 21:13:00,105.404,105.419,105.401,105.402,668700007.0
2005-02-24 21:14:00,105.416,105.425,105.395,105.417,1923999995.0
2005-02-24 21:15:00,105.41,105.418,105.401,105.404,1708900009.0
2005-02-24 21:16:00,105.401,105.412,105.369,105.38,1023600014.0
2005-02-24 21:17:00,105.387,105.406,105.377,105.382,1738300002.0
2005-02-24 21:18:00,105.381,105.386,105.364,105.378,1206900008.0
2005-02-24 21:19:00,105.384,105.429,105.384,105.414,1378099992.0
2005-02-24 21:20:00,105.445,105.447,105.414,105.425,1643299994.0
2005-02-24 21:21:00,105.43,105.463,105.43,105.448,1357299988.0
2005-02-24 21:22:00,105.469,105.48,105.461,105.465,1730600000.0
2005-02-24 21:23:00,105.475,105.483,105.462,105.466,947000003.0
2005-02-24 21:24:00,105.465,105.471,105.456,105.46,1723500000.0
2005-02-24 21:25:00,105.463,105.478,105.432,105.442,1752299989.0
2005-02-24 21:26:00,105.471,105.48,105.458,105.465,956000000.0
2005-02-24 21:27:00,105.479,105.481,105.464,105.476,1080999989.0
2005-02-24 21:28:00,105.462,105.467,105.439,105.443,471099993.0
2005-02-24 21:29:00,105.455,105.459,105.435,105.437,915399995.0
2005-02-24 21:30:00,105.443,105.47,105.441,105.45,913400003.0
2005-02-24 21:31:00,105.455,105.455,105.423,105.424,189699999.0
2005-02-24 21:32:00,105.433,105.441,105.408,105.408,864499998.0
2005-02-24 21:33:00,105.411,105.421,105.401,105.405,581700004.0
2005-02-24 21:34:00,105.41,105.41,105.37,105.372,476900007.0
2005-02-24 21:35:00,105.372,105.407,105.372,105.383,404200002.0
2005-02-24 21:36:00,105.39,105.411,105.377,105.396,499699994.0
2005-02-24 21:37:00,105.392,105.418,105.384,105.384,405799996.0
2005-02-24 21:38:00,105.403,105.407,105.391,105.405,246899998.0
2005-02-24 21:39:00,105.392,105.409,105.389,105.396,686599994.0
2005-02-24 21:40:00,105.392,105.398,105.37,105.37,622100001.0
2005-02-24 21:41:00,105.383,105.403,105.372,105.39,531600007.0
2005-02-24 21:42:00,105.408,105.408,105.39,105.39,1298600003.0
2005-02-24 21:43:00,105.407,105.407,105.385,105.394,509000004.0
2005-02-24 21:44:00,105.407,105.41,105.389,105.39,1683200000.0
2005-02-24 21:45:00,105.404,105.404,105.382,105.402,659300002.0
2005-02-24 21:46:00,105.39,105.418,105.383,105.403,913700007.0
2005-02-24 21:47:00,105.403,105.427,105.401,105.412,438199995.0
2005-02-24 21:48:00,105.415,105.431,105.408,105.408,1339799988.0
2005-02-24 21:49:00,105.398,105.427,105.398,105.414,395600000.0
2005-02-24 21:50:00,105.42,105.422,105.412,105.422,200099998.0
2005-02-24 21:51:00,105.432,105.432,105.406,105.415,454700001.0
2005-02-24 21:52:00,105.425,105.425,105.402,105.413,370099998.0
2005-02-24 21:53:00,105.407,105.42,105.407,105.415,427400000.0
2005-02-24 21:54:00,105.423,105.43,105.407,105.407,617000002.0
2005-02-24 21:55:00,105.421,105.421,105.405,105.405,217500002.0
2005-02-24 21:56:00,105.41,105.41,105.385,105.385,466700000.0
2005-02-24 21:57:00,105.385,105.385,105.363,105.363,356499996.0
2005-02-24 21:58:00,105.363,105.383,105.357,105.378,203599997.0
2005-02-24 21:59:00,105.38,105.38,105.353,105.353,740400003.0
2005-02-24 22:00:00,105.371,105.379,105.362,105.363,959399997.0
2005-02-24 22:01:00,105.367,105.371,105.35,105.371,1284900002.0
2005-02-24 22:02:00,105.378,105.378,105.364,105.37,882600008.0
2005-02-24 22:03:00,105.381,105.391,105.364,105.364,232999997.0
2005-02-24 22:04:00,105.372,105.39,105.369,105.379,772700003.0
2005-02-24 22:05:00,105.377,105.39,105.377,105.387,187399997.0
2005-02-24 22:06:00,105.389,105.39,105.38,105.383,148700001.0
2005-02-24 22:07:00,105.379,105.402,105.368,105.402,413899998.0
2005-02-24 22:08:00,105.398,105.4,105.378,105.378,307299998.0
2005-02-24 22:09:00,105.39,105.39,105.357,105.375,210100004.0
2005-02-24 22:10:00,105.386,105.411,105.384,105.411,200099999.0
2005-02-24 22:11:00,105.402,105.418,105.388,105.405,419499995.0
2005-02-24 22:12:00,105.405,105.406,105.393,105.393,262899997.0
2005-02-24 22:13:00,105.401,105.405,105.396,105.4,731600000.0
2005-02-24 22:14:00,105.408,105.414,105.389,105.389,287799999.0
2005-02-24 22:15:00,105.406,105.411,105.39,105.411,283899997.0
2005-02-24 22:16:00,105.42,105.434,105.416,105.416,677399991.0
2005-02-24 22:17:00,105.424,105.424,105.403,105.415,315100002.0
2005-02-24 22:18:00,105.415,105.415,105.4,105.408,419099997.0
2005-02-24 22:19:00,105.419,105.424,105.402,105.407,399900005.0
2005-02-24 22:20:00,105.408,105.408,105.394,105.407,159499997.0
2005-02-24 22:21:00,105.405,105.407,105.395,105.398,144299997.0
2005-02-24 22:22:00,105.409,105.419,105.4,105.4,237399999.0
2005-02-24 22:23:00,105.393,105.408,105.392,105.392,298000001.0
2005-02-24 22:24:00,105.407,105.419,105.393,105.393,358499999.0
2005-02-24 22:25:00,105.403,105.403,105.382,105.387,164600002.0
2005-02-24 22:26:00,105.377,105.393,105.377,105.38,335499994.0
2005-02-24 22:27:00,105.382,105.386,105.36,105.375,901400001.0
2005-02-24 22:28:00,105.396,105.408,105.373,105.38,206300003.0
2005-02-24 22:29:00,105.381,105.385,105.365,105.365,206999999.0
2005-02-24 22:30:00,105.395,105.395,105.378,105.385,335399999.0
2005-02-24 22:31:00,105.377,105.394,105.377,105.383,209699999.0
2005-02-24 22:32:00,105.373,105.384,105.373,105.38,363399999.0
2005-02-24 22:33:00,105.383,105.413,105.383,105.405,751900000.0
2005-02-24 22:34:00,105.41,105.414,105.388,105.405,1060799993.0
2005-02-24 22:35:00,105.408,105.425,105.408,105.412,430900009.0
2005-02-24 22:36:00,105.417,105.419,105.393,105.403,1148299994.0
2005-02-24 22:37:00,105.413,105.415,105.403,105.415,203199999.0
2005-02-24 22:38:00,105.398,105.398,105.388,105.388,118899998.0
2005-02-24 22:39:00,105.397,105.405,105.394,105.405,400500000.0
2005-02-24 22:40:00,105.4,105.403,105.391,105.393,510100003.0
2005-02-24 22:41:00,105.408,105.408,105.396,105.396,222199998.0
2005-02-24 22:42:00,105.4,105.405,105.4,105.4,164899999.0
2005-02-24 22:43:00,105.4,105.408,105.395,105.397,433499999.0
2005-02-24 22:44:00,105.394,105.395,105.378,105.395,241500002.0
2005-02-24 22:45:00,105.401,105.401,105.382,105.393,362299997.0
2005-02-24 22:46:00,105.393,105.397,105.392,105.392,360600000.0
2005-02-24 22:47:00,105.407,105.407,105.397,105.397,342000005.0
2005-02-24 22:48:00,105.393,105.413,105.393,105.393,506800014.0
2005-02-24 22:49:00,105.404,105.41,105.394,105.403,191499999.0
2005-02-24 22:50:00,105.402,105.414,105.393,105.399,410799998.0
2005-02-24 22:51:00,105.401,105.414,105.398,105.398,322700005.0
2005-02-24 22:52:00,105.374,105.4,105.374,105.385,338099995.0
2005-02-24 22:53:00,105.4,105.406,105.385,105.385,440399999.0
2005-02-24 22:54:00,105.402,105.402,105.383,105.39,323100000.0
2005-02-24 22:55:00,105.411,105.411,105.389,105.4,399200005.0
2005-02-24 22:56:00,105.398,105.398,105.385,105.385,224600001.0
2005-02-24 22:57:00,105.391,105.391,105.37,105.37,247099999.0
2005-02-24 22:58:00,105.38,105.404,105.38,105.396,217400001.0
2005-02-24 22:59:00,105.387,105.387,105.352,105.365,442299998.0
2005-02-24 23:00:00,105.385,105.385,105.358,105.37,285100000.0
2005-02-24 23:01:00,105.39,105.39,105.372,105.372,170900005.0
2005-02-24 23:02:00,105.382,105.382,105.361,105.361,151599995.0
2005-02-24 23:03:00,105.363,105.363,105.353,105.356,136299999.0
2005-02-24 23:04:00,105.362,105.362,105.339,105.339,167700004.0
2005-02-24 23:05:00,105.362,105.362,105.347,105.354,223700004.0
2005-02-24 23:06:00,105.362,105.363,105.353,105.363,107500003.0
2005-02-24 23:07:00,105.358,105.358,105.339,105.339,262900004.0
2005-02-24 23:08:00,105.345,105.357,105.341,105.341,331999996.0
2005-02-24 23:09:00,105.34,105.346,105.339,105.346,145000000.0
2005-02-24 23:10:00,105.35,105.357,105.347,105.357,267300002.0
2005-02-24 23:11:00,105.35,105.356,105.342,105.342,242199999.0
2005-02-24 23:12:00,105.337,105.355,105.332,105.355,255700001.0
2005-02-24 23:13:00,105.339,105.339,105.309,105.309,112700000.0
2005-02-24 23:14:00,105.31,105.324,105.302,105.324,93600003.0
2005-02-24 23:15:00,105.324,105.324,105.312,105.312,173699999.0
2005-02-24 23:16:00,105.307,105.318,105.296,105.296,296699994.0
2005-02-24 23:17:00,105.29,105.306,105.284,105.287,266999999.0
2005-02-24 23:18:00,105.294,105.318,105.294,105.303,283200004.0
2005-02-24 23:19:00,105.281,105.313,105.281,105.313,209700002.0
2005-02-24 23:20:00,105.305,105.32,105.305,105.307,223600003.0
2005-02-24 23:21:00,105.306,105.32,105.303,105.303,223099999.0
2005-02-24 23:22:00,105.331,105.336,105.315,105.326,387600003.0
2005-02-24 23:23:00,105.33,105.338,105.32,105.33,318500001.0
2005-02-24 23:24:00,105.327,105.339,105.313,105.313,220900007.0
2005-02-24 23:25:00,105.32,105.326,105.304,105.322,203100004.0
2005-02-24 23:26:00,105.31,105.331,105.31,105.331,272999997.0
2005-02-24 23:27:00,105.336,105.336,105.307,105.315,226000002.0
2005-02-24 23:28:00,105.31,105.315,105.307,105.31,184300000.0
2005-02-24 23:29:00,105.328,105.328,105.318,105.319,117600003.0
2005-02-24 23:30:00,105.348,105.349,105.326,105.331,237800001.0
2005-02-24 23:31:00,105.343,105.388,105.337,105.387,291799998.0
2005-02-24 23:32:00,105.389,105.41,105.376,105.397,157200005.0
2005-02-24 23:33:00,105.415,105.415,105.391,105.405,125700002.0
2005-02-24 23:34:00,105.415,105.415,105.383,105.394,200000001.0
2005-02-24 23:35:00,105.398,105.407,105.38,105.38,194400002.0
2005-02-24 23:36:00,105.386,105.404,105.386,105.387,298500000.0
2005-02-24 23:37:00,105.402,105.408,105.387,105.387,148299997.0
2005-02-24 23:38:00,105.395,105.395,105.37,105.371,310799996.0
2005-02-24 23:39:00,105.39,105.407,105.388,105.402,188399996.0
2005-02-24 23:40:00,105.413,105.413,105.39,105.401,245499999.0
2005-02-24 23:41:00,105.39,105.401,105.388,105.394,319100001.0
2005-02-24 23:42:00,105.395,105.405,105.389,105.392,118600001.0
2005-02-24 23:43:00,105.397,105.397,105.367,105.383,318799991.0
2005-02-24 23:44:00,105.388,105.388,105.364,105.369,284799999.0
2005-02-24 23:45:00,105.359,105.374,105.359,105.367,184700003.0
2005-02-24 23:46:00,105.377,105.39,105.377,105.387,246700007.0
2005-02-24 23:47:00,105.363,105.378,105.36,105.366,279400001.0
2005-02-24 23:48:00,105.385,105.388,105.359,105.36,188099998.0
2005-02-24 23:49:00,105.357,105.371,105.354,105.354,326600005.0
2005-02-24 23:50:00,105.362,105.364,105.358,105.363,242399998.0
2005-02-24 23:51:00,105.362,105.362,105.352,105.352,243400002.0
2005-02-24 23:52:00,105.342,105.348,105.32,105.32,235999996.0
2005-02-24 23:53:00,105.355,105.355,105.338,105.343,144800000.0
2005-02-24 23:54:00,105.347,105.35,105.331,105.331,298999990.0
2005-02-24 23:55:00,105.334,105.348,105.334,105.348,199199996.0
2005-02-24 23:56:00,105.341,105.355,105.325,105.325,192100002.0
2005-02-24 23:57:00,105.338,105.366,105.338,105.361,200800001.0
2005-02-24 23:58:00,105.368,105.369,105.359,105.369,197900002.0
2005-02-24 23:59:00,105.365,105.365,105.355,105.355,257399998.0
2005-02-25 00:00:00,105.356,105.377,105.34,105.376,226100001.0
2005-02-25 00:01:00,105.357,105.374,105.357,105.366,93200001.0
2005-02-25 00:02:00,105.365,105.387,105.36,105.387,133799998.0
2005-02-25 00:03:00,105.388,105.39,105.367,105.367,134600002.0
2005-02-25 00:04:00,105.385,105.385,105.364,105.37,274699998.0
2005-02-25 00:05:00,105.37,105.379,105.368,105.378,238500005.0
2005-02-25 00:06:00,105.37,105.37,105.351,105.357,212700001.0
2005-02-25 00:07:00,105.37,105.378,105.36,105.378,146999997.0
2005-02-25 00:08:00,105.387,105.403,105.373,105.383,174600001.0
2005-02-25 00:09:00,105.373,105.373,105.35,105.35,516699999.0
2005-02-25 00:10:00,105.372,105.379,105.35,105.369,289099999.0
2005-02-25 00:11:00,105.377,105.386,105.358,105.37,243800001.0
2005-02-25 00:12:00,105.361,105.361,105.341,105.341,114800001.0
2005-02-25 00:13:00,105.355,105.365,105.352,105.363,305199997.0
2005-02-25 00:14:00,105.358,105.368,105.34,105.34,201000000.0
2005-02-25 00:15:00,105.347,105.365,105.343,105.365,472599997.0
2005-02-25 00:16:00,105.356,105.364,105.341,105.364,94200002.0
2005-02-25 00:17:00,105.364,105.372,105.356,105.356,252900001.0
2005-02-25 00:18:00,105.327,105.358,105.325,105.358,166299998.0
2005-02-25 00:19:00,105.363,105.386,105.341,105.341,396300001.0
2005-02-25 00:20:00,105.362,105.365,105.358,105.365,318799997.0
2005-02-25 00:21:00,105.375,105.382,105.359,105.382,249199997.0
2005-02-25 00:22:00,105.351,105.363,105.344,105.355,339500004.0
2005-02-25 00:23:00,105.36,105.36,105.34,105.34,237299993.0
2005-02-25 00:24:00,105.347,105.356,105.334,105.342,279499997.0
2005-02-25 00:25:00,105.374,105.393,105.361,105.361,196699999.0
2005-02-25 00:26:00,105.39,105.396,105.369,105.374,240700001.0
2005-02-25 00:27:00,105.388,105.394,105.374,105.394,185999996.0
2005-02-25 00:28:00,105.41,105.41,105.387,105.387,114000000.0
2005-02-25 00:29:00,105.39,105.391,105.376,105.391,229800001.0
2005-02-25 00:30:00,105.395,105.395,105.365,105.383,188000000.0
2005-02-25 00:31:00,105.391,105.391,105.357,105.361,270199996.0
2005-02-25 00:32:00,105.381,105.381,105.365,105.365,238400000.0
2005-02-25 00:33:00,105.387,105.39,105.36,105.39,206100000.0
2005-02-25 00:34:00,105.39,105.409,105.39,105.398,197800001.0
2005-02-25 00:35:00,105.395,105.408,105.375,105.408,420599998.0
2005-02-25 00:36:00,105.385,105.385,105.363,105.376,172199999.0
2005-02-25 00:37:00,105.384,105.387,105.345,105.345,288500005.0
2005-02-25 00:38:00,105.358,105.358,105.327,105.327,283600000.0
2005-02-25 00:39:00,105.338,105.357,105.33,105.356,234099995.0
2005-02-25 00:40:00,105.38,105.38,105.344,105.344,79099999.0
2005-02-25 00:41:00,105.362,105.374,105.353,105.354,281900003.0
2005-02-25 00:42:00,105.376,105.384,105.369,105.382,350100000.0
2005-02-25 00:43:00,105.37,105.37,105.336,105.341,519299996.0
2005-02-25 00:44:00,105.332,105.332,105.316,105.316,207499997.0
2005-02-25 00:45:00,105.32,105.321,105.299,105.299,184500001.0
2005-02-25 00:46:00,105.3,105.309,105.293,105.297,237599998.0
2005-02-25 00:47:00,105.302,105.318,105.302,105.317,266400001.0
2005-02-25 00:48:00,105.32,105.334,105.31,105.324,208200000.0
2005-02-25 00:49:00,105.314,105.336,105.314,105.336,208600000.0
2005-02-25 00:50:00,105.331,105.336,105.323,105.335,285600002.0
2005-02-25 00:51:00,105.327,105.35,105.327,105.338,194499996.0
2005-02-25 00:52:00,105.341,105.348,105.323,105.323,390799996.0
2005-02-25 00:53:00,105.344,105.36,105.344,105.358,203900002.0
2005-02-25 00:54:00,105.353,105.357,105.345,105.345,36800000.0
2005-02-25 00:55:00,105.367,105.383,105.367,105.37,157599998.0
2005-02-25 00:56:00,105.357,105.371,105.35,105.355,353100008.0
2005-02-25 00:57:00,105.333,105.367,105.333,105.344,172000001.0
2005-02-25 00:58:00,105.368,105.368,105.362,105.362,105600000.0
2005-02-25 00:59:00,105.36,105.37,105.36,105.37,54000001.0
2005-02-25 01:00:00,105.379,105.402,105.379,105.388,230099997.0
2005-02-25 01:01:00,105.399,105.399,105.371,105.39,237399993.0
2005-02-25 01:02:00,105.37,105.379,105.355,105.355,166099997.0
2005-02-25 01:03:00,105.366,105.368,105.346,105.353,250099995.0
2005-02-25 01:04:00,105.36,105.36,105.345,105.345,112099998.0
2005-02-25 01:05:00,105.357,105.363,105.344,105.351,294700011.0
2005-02-25 01:06:00,105.38,105.386,105.373,105.378,229999997.0
2005-02-25 01:07:00,105.378,105.404,105.376,105.398,330099999.0
2005-02-25 01:08:00,105.413,105.416,105.399,105.414,372100004.0
2005-02-25 01:09:00,105.43,105.436,105.424,105.427,281799996.0
2005-02-25 01:10:00,105.438,105.439,105.404,105.425,294599999.0
2005-02-25 01:11:00,105.435,105.435,105.426,105.435,306600003.0
2005-02-25 01:12:00,105.435,105.443,105.427,105.433,240299998.0
2005-02-25 01:13:00,105.422,105.435,105.419,105.426,302699999.0
2005-02-25 01:14:00,105.415,105.432,105.415,105.425,240400002.0
2005-02-25 01:15:00,105.442,105.451,105.428,105.437,225900004.0
2005-02-25 01:16:00,105.451,105.451,105.417,105.439,224800003.0
2005-02-25 01:17:00,105.451,105.454,105.441,105.454,412899994.0
2005-02-25 01:18:00,105.455,105.455,105.433,105.443,101299999.0
2005-02-25 01:19:00,105.442,105.446,105.408,105.412,135899998.0
2005-02-25 01:20:00,105.419,105.438,105.419,105.421,179800000.0
2005-02-25 01:21:00,105.395,105.395,105.333,105.341,142900003.0
2005-02-25 01:22:00,105.364,105.374,105.357,105.369,224300003.0
2005-02-25 01:23:00,105.372,105.388,105.372,105.384,149300003.0
2005-02-25 01:24:00,105.385,105.386,105.38,105.386,185099998.0
2005-02-25 01:25:00,105.365,105.372,105.345,105.354,141399999.0
2005-02-25 01:26:00,105.368,105.39,105.356,105.378,141199999.0
2005-02-25 01:27:00,105.393,105.399,105.39,105.392,162099995.0
2005-02-25 01:28:00,105.384,105.404,105.384,105.402,198899998.0
2005-02-25 01:29:00,105.403,105.414,105.395,105.403,279700000.0
2005-02-25 01:30:00,105.4,105.411,105.4,105.4,337200002.0
2005-02-25 01:31:00,105.397,105.413,105.39,105.401,241899996.0
2005-02-25 01:32:00,105.412,105.422,105.41,105.41,280099998.0
2005-02-25 01:33:00,105.396,105.396,105.367,105.382,88899999.0
2005-02-25 01:34:00,105.406,105.407,105.388,105.391,390999999.0
2005-02-25 01:35:00,105.407,105.412,105.407,105.407,247500002.0
2005-02-25 01:36:00,105.438,105.438,105.415,105.419,236400001.0
2005-02-25 01:37:00,105.436,105.436,105.42,105.427,207099998.0
2005-02-25 01:38:00,105.452,105.461,105.438,105.451,135799997.0
2005-02-25 01:39:00,105.448,105.454,105.429,105.449,93700002.0
2005-02-25 01:40:00,105.478,105.479,105.462,105.47,95800000.0
2005-02-25 01:41:00,105.478,105.517,105.47,105.516,213300000.0
2005-02-25 01:42:00,105.51,105.536,105.51,105.535,267199999.0
2005-02-25 01:43:00,105.526,105.535,105.51,105.51,250500005.0
2005-02-25 01:44:00,105.505,105.518,105.497,105.517,281999999.0
2005-02-25 01:45:00,105.515,105.521,105.509,105.509,224800001.0
2005-02-25 01:46:00,105.51,105.514,105.491,105.513,321999997.0
2005-02-25 01:47:00,105.51,105.51,105.489,105.504,224800005.0
2005-02-25 01:48:00,105.521,105.521,105.514,105.514,253200000.0
2005-02-25 01:49:00,105.505,105.532,105.505,105.525,299799996.0
2005-02-25 01:50:00,105.525,105.525,105.509,105.513,230600004.0
2005-02-25 01:51:00,105.527,105.53,105.512,105.516,230499997.0
2005-02-25 01:52:00,105.531,105.531,105.501,105.501,241999998.0
2005-02-25 01:53:00,105.515,105.515,105.496,105.513,155300002.0
2005-02-25 01:54:00,105.517,105.517,105.501,105.501,353600003.0
2005-02-25 01:55:00,105.519,105.519,105.494,105.512,197800002.0
2005-02-25 01:56:00,105.521,105.532,105.517,105.524,181399999.0
2005-02-25 01:57:00,105.551,105.557,105.532,105.54,111099999.0
2005-02-25 01:58:00,105.538,105.553,105.529,105.529,151600001.0
2005-02-25 01:59:00,105.538,105.538,105.501,105.501,363899995.0
2005-02-25 02:00:00,105.509,105.511,105.498,105.5,239800001.0
2005-02-25 02:01:00,105.495,105.495,105.44,105.44,198200000.0
2005-02-25 02:02:00,105.426,105.437,105.42,105.425,406499997.0
2005-02-25 02:03:00,105.432,105.432,105.414,105.416,289900001.0
2005-02-25 02:04:00,105.431,105.435,105.418,105.418,244499999.0
2005-02-25 02:05:00,105.428,105.442,105.428,105.433,152700000.0
2005-02-25 02:06:00,105.442,105.45,105.433,105.437,238299996.0
2005-02-25 02:07:00,105.44,105.443,105.436,105.443,123000002.0
2005-02-25 02:08:00,105.451,105.451,105.43,105.43,153999996.0
2005-02-25 02:09:00,105.43,105.436,105.425,105.436,196099999.0
2005-02-25 02:10:00,105.427,105.444,105.415,105.444,225899996.0
2005-02-25 02:11:00,105.445,105.456,105.434,105.444,179300001.0
2005-02-25 02:12:00,105.464,105.469,105.442,105.442,321200001.0
2005-02-25 02:13:00,105.413,105.437,105.413,105.418,252199998.0
2005-02-25 02:14:00,105.422,105.422,105.406,105.41,200499998.0
2005-02-25 02:15:00,105.401,105.405,105.384,105.384,169399999.0
2005-02-25 02:16:00,105.403,105.408,105.385,105.385,303300002.0
2005-02-25 02:17:00,105.412,105.412,105.392,105.404,152200003.0
2005-02-25 02:18:00,105.405,105.405,105.395,105.398,253299994.0
2005-02-25 02:19:00,105.401,105.41,105.388,105.388,215199999.0
2005-02-25 02:20:00,105.391,105.426,105.391,105.42,190400002.0
2005-02-25 02:21:00,105.407,105.433,105.403,105.433,390800001.0
2005-02-25 02:22:00,105.437,105.453,105.429,105.448,144899999.0
2005-02-25 02:23:00,105.455,105.455,105.422,105.427,303999993.0
2005-02-25 02:24:00,105.441,105.446,105.43,105.446,191700001.0
2005-02-25 02:25:00,105.446,105.446,105.403,105.403,177700000.0
2005-02-25 02:26:00,105.39,105.404,105.38,105.388,323900000.0
2005-02-25 02:27:00,105.41,105.423,105.406,105.406,137800002.0
2005-02-25 02:28:00,105.399,105.41,105.382,105.393,136099998.0
2005-02-25 02:29:00,105.4,105.407,105.396,105.396,333099997.0
2005-02-25 02:30:00,105.396,105.398,105.374,105.374,324799999.0
2005-02-25 02:31:00,105.39,105.396,105.38,105.395,283399998.0
2005-02-25 02:32:00,105.39,105.399,105.372,105.399,199400003.0
2005-02-25 02:33:00,105.402,105.402,105.369,105.378,260999998.0
2005-02-25 02:34:00,105.402,105.411,105.388,105.402,335900006.0
2005-02-25 02:35:00,105.413,105.415,105.396,105.414,478500007.0
2005-02-25 02:36:00,105.42,105.428,105.395,105.428,242299997.0
2005-02-25 02:37:00,105.425,105.429,105.41,105.415,306199996.0
2005-02-25 02:38:00,105.415,105.44,105.415,105.435,250800006.0
2005-02-25 02:39:00,105.425,105.436,105.425,105.435,218499997.0
2005-02-25 02:40:00,105.433,105.441,105.424,105.427,345000000.0
2005-02-25 02:41:00,105.421,105.439,105.411,105.428,295299996.0
2005-02-25 02:42:00,105.437,105.452,105.432,105.432,308899999.0
2005-02-25 02:43:00,105.437,105.437,105.423,105.423,203399997.0
2005-02-25 02:44:00,105.432,105.44,105.419,105.42,147300001.0
2005-02-25 02:45:00,105.442,105.45,105.427,105.43,357700006.0
2005-02-25 02:46:00,105.408,105.422,105.397,105.399,309599999.0
2005-02-25 02:47:00,105.407,105.425,105.407,105.423,429000003.0
2005-02-25 02:48:00,105.418,105.427,105.404,105.404,372900007.0
2005-02-25 02:49:00,105.417,105.417,105.394,105.4,198100005.0
2005-02-25 02:50:00,105.411,105.416,105.408,105.416,204199996.0
2005-02-25 02:51:00,105.422,105.422,105.402,105.402,122800003.0
2005-02-25 02:52:00,105.411,105.411,105.381,105.394,246800001.0
2005-02-25 02:53:00,105.409,105.412,105.398,105.398,237900001.0
2005-02-25 02:54:00,105.385,105.385,105.358,105.358,195400004.0
2005-02-25 02:55:00,105.373,105.373,105.356,105.37,148000005.0
2005-02-25 02:56:00,105.378,105.398,105.376,105.395,238400003.0
2005-02-25 02:57:00,105.407,105.41,105.36,105.36,112500001.0
2005-02-25 02:58:00,105.369,105.369,105.327,105.327,152300003.0
2005-02-25 02:59:00,105.321,105.338,105.321,105.33,226100004.0
2005-02-25 03:00:00,105.335,105.351,105.335,105.344,250999996.0
2005-02-25 03:01:00,105.351,105.375,105.351,105.375,264600002.0
2005-02-25 03:02:00,105.377,105.377,105.353,105.353,172700003.0
2005-02-25 03:03:00,105.367,105.368,105.349,105.353,59200000.0
2005-02-25 03:04:00,105.34,105.358,105.338,105.353,288199994.0
2005-02-25 03:05:00,105.36,105.36,105.344,105.344,197500004.0
2005-02-25 03:06:00,105.342,105.357,105.342,105.348,204699999.0
2005-02-25 03:07:00,105.342,105.355,105.337,105.337,428000000.0
2005-02-25 03:08:00,105.345,105.35,105.325,105.343,200800005.0
2005-02-25 03:09:00,105.353,105.353,105.317,105.32,282900001.0
2005-02-25 03:10:00,105.35,105.359,105.34,105.347,353600006.0
2005-02-25 03:11:00,105.332,105.358,105.332,105.358,81300000.0
2005-02-25 03:12:00,105.347,105.362,105.345,105.355,299200002.0
2005-02-25 03:13:00,105.36,105.36,105.336,105.345,359900001.0
2005-02-25 03:14:00,105.34,105.355,105.336,105.353,290299998.0
2005-02-25 03:15:00,105.371,105.371,105.353,105.363,207100003.0
2005-02-25 03:16:00,105.364,105.366,105.348,105.349,162799998.0
2005-02-25 03:17:00,105.338,105.352,105.338,105.345,290000000.0
2005-02-25 03:18:00,105.332,105.337,105.304,105.329,110199999.0
2005-02-25 03:19:00,105.325,105.347,105.325,105.33,328700003.0
2005-02-25 03:20:00,105.341,105.341,105.328,105.33,265100001.0
2005-02-25 03:21:00,105.325,105.346,105.325,105.343,187599997.0
2005-02-25 03:22:00,105.351,105.351,105.329,105.329,203600005.0
2005-02-25 03:23:00,105.305,105.326,105.298,105.326,194100005.0
2005-02-25 03:24:00,105.328,105.328,105.299,105.314,303700002.0
2005-02-25 03:25:00,105.306,105.307,105.273,105.273,167400001.0
2005-02-25 03:26:00,105.307,105.309,105.293,105.299,241900003.0
2005-02-25 03:27:00,105.31,105.31,105.278,105.283,331500000.0
2005-02-25 03:28:00,105.308,105.308,105.277,105.293,180600002.0
2005-02-25 03:29:00,105.308,105.308,105.286,105.293,147700001.0
2005-02-25 03:30:00,105.299,105.327,105.299,105.324,308999996.0
2005-02-25 03:31:00,105.327,105.329,105.312,105.312,250400004.0
2005-02-25 03:32:00,105.318,105.322,105.311,105.311,188699995.0
2005-02-25 03:33:00,105.313,105.316,105.294,105.294,272100005.0
2005-02-25 03:34:00,105.32,105.326,105.308,105.319,130499999.0
2005-02-25 03:35:00,105.302,105.318,105.302,105.314,340699994.0
2005-02-25 03:36:00,105.303,105.32,105.297,105.317,312300002.0
2005-02-25 03:37:00,105.305,105.318,105.305,105.312,185700000.0
2005-02-25 03:38:00,105.31,105.321,105.297,105.312,186300003.0
2005-02-25 03:39:00,105.315,105.315,105.301,105.313,204899996.0
2005-02-25 03:40:00,105.3,105.317,105.288,105.315,328300001.0
2005-02-25 03:41:00,105.31,105.31,105.288,105.29,125400003.0
2005-02-25 03:42:00,105.305,105.318,105.304,105.318,200200000.0
2005-02-25 03:43:00,105.312,105.317,105.301,105.307,192399997.0
2005-02-25 03:44:00,105.319,105.319,105.287,105.318,155600002.0
2005-02-25 03:45:00,105.323,105.323,105.311,105.317,178500002.0
2005-02-25 03:46:00,105.321,105.327,105.318,105.327,339500004.0
2005-02-25 03:47:00,105.33,105.337,105.319,105.327,234499999.0
2005-02-25 03:48:00,105.322,105.336,105.317,105.33,151600002.0
2005-02-25 03:49:00,105.335,105.335,105.311,105.324,230199999.0
2005-02-25 03:50:00,105.34,105.347,105.327,105.328,234200001.0
2005-02-25 03:51:00,105.327,105.327,105.316,105.325,304400004.0
2005-02-25 03:52:00,105.323,105.323,105.308,105.308,242400001.0
2005-02-25 03:53:00,105.323,105.326,105.306,105.306,185999997.0
2005-02-25 03:54:00,105.294,105.311,105.284,105.294,233299995.0
2005-02-25 03:55:00,105.314,105.321,105.303,105.303,208600002.0
2005-02-25 03:56:00,105.305,105.32,105.301,105.303,227300002.0
2005-02-25 03:57:00,105.294,105.307,105.294,105.297,118599999.0
2005-02-25 03:58:00,105.285,105.301,105.277,105.284,282899999.0
2005-02-25 03:59:00,105.311,105.311,105.285,105.285,414100000.0
2005-02-25 04:00:00,105.293,105.315,105.293,105.308,272400004.0
2005-02-25 04:01:00,105.304,105.314,105.299,105.312,196900001.0
2005-02-25 04:02:00,105.318,105.318,105.292,105.304,110199999.0
2005-02-25 04:03:00,105.309,105.334,105.309,105.319,419799998.0
2005-02-25 04:04:00,105.318,105.321,105.304,105.317,180899998.0
2005-02-25 04:05:00,105.312,105.312,105.291,105.298,162199998.0
2005-02-25 04:06:00,105.307,105.307,105.279,105.303,258299998.0
2005-02-25 04:07:00,105.318,105.318,105.294,105.306,294800004.0
2005-02-25 04:08:00,105.31,105.323,105.305,105.323,280100000.0
2005-02-25 04:09:00,105.328,105.329,105.29,105.295,151200000.0
2005-02-25 04:10:00,105.317,105.317,105.309,105.309,117300002.0
2005-02-25 04:11:00,105.306,105.315,105.301,105.312,238300001.0
2005-02-25 04:12:00,105.338,105.339,105.31,105.316,273499999.0
2005-02-25 04:13:00,105.323,105.329,105.288,105.295,282400004.0
2005-02-25 04:14:00,105.31,105.31,105.281,105.3,194300003.0
2005-02-25 04:15:00,105.313,105.321,105.297,105.321,235000004.0
2005-02-25 04:16:00,105.315,105.326,105.309,105.312,380599997.0
2005-02-25 04:17:00,105.333,105.34,105.319,105.331,172799999.0
2005-02-25 04:18:00,105.318,105.338,105.304,105.338,231500003.0
2005-02-25 04:19:00,105.327,105.342,105.322,105.342,126399998.0
2005-02-25 04:20:00,105.351,105.351,105.336,105.342,181300002.0
2005-02-25 04:21:00,105.332,105.349,105.332,105.342,173700001.0
2005-02-25 04:22:00,105.35,105.357,105.34,105.343,269400000.0
2005-02-25 04:23:00,105.349,105.349,105.328,105.33,255399998.0
2005-02-25 04:24:00,105.32,105.344,105.32,105.344,301800005.0
2005-02-25 04:25:00,105.338,105.35,105.326,105.35,307900000.0
2005-02-25 04:26:00,105.338,105.35,105.337,105.35,416899996.0
2005-02-25 04:27:00,105.347,105.347,105.339,105.34,244000000.0
2005-02-25 04:28:00,105.338,105.349,105.331,105.331,90900002.0
2005-02-25 04:29:00,105.345,105.345,105.339,105.343,204000002.0
2005-02-25 04:30:00,105.338,105.344,105.323,105.323,242900000.0
2005-02-25 04:31:00,105.333,105.333,105.321,105.325,232899997.0
2005-02-25 04:32:00,105.337,105.337,105.295,105.295,287200000.0
2005-02-25 04:33:00,105.325,105.325,105.303,105.313,224800004.0
2005-02-25 04:34:00,105.322,105.33,105.31,105.319,200399996.0
2005-02-25 04:35:00,105.325,105.325,105.295,105.306,291099998.0
2005-02-25 04:36:00,105.312,105.318,105.303,105.306,257300000.0
2005-02-25 04:37:00,105.311,105.315,105.292,105.292,272199995.0
2005-02-25 04:38:00,105.308,105.32,105.306,105.309,207199998.0
2005-02-25 04:39:00,105.316,105.316,105.299,105.308,168600001.0
2005-02-25 04:40:00,105.31,105.323,105.304,105.312,258800003.0
2005-02-25 04:41:00,105.301,105.348,105.301,105.34,170599999.0
2005-02-25 04:42:00,105.36,105.36,105.328,105.343,125600000.0
2005-02-25 04:43:00,105.355,105.364,105.336,105.339,230700000.0
2005-02-25 04:44:00,105.351,105.365,105.348,105.365,225300004.0
2005-02-25 04:45:00,105.381,105.381,105.355,105.363,223300002.0
2005-02-25 04:46:00,105.38,105.38,105.352,105.358,100900001.0
2005-02-25 04:47:00,105.362,105.378,105.355,105.377,226200002.0
2005-02-25 04:48:00,105.378,105.378,105.342,105.354,196499996.0
2005-02-25 04:49:00,105.34,105.351,105.34,105.34,226099999.0
2005-02-25 04:50:00,105.337,105.352,105.337,105.352,69600001.0
2005-02-25 04:51:00,105.35,105.35,105.335,105.344,232700000.0
2005-02-25 04:52:00,105.351,105.351,105.324,105.324,94800004.0
2005-02-25 04:53:00,105.326,105.326,105.287,105.287,162999996.0
2005-02-25 04:54:00,105.32,105.323,105.302,105.32,191600005.0
2005-02-25 04:55:00,105.32,105.32,105.304,105.308,109100000.0
2005-02-25 04:56:00,105.3,105.313,105.289,105.313,269100003.0
2005-02-25 04:57:00,105.314,105.321,105.314,105.318,264899997.0
2005-02-25 04:58:00,105.308,105.318,105.294,105.294,238499996.0
2005-02-25 04:59:00,105.322,105.322,105.304,105.305,156700004.0
2005-02-25 05:00:00,105.33,105.33,105.3,105.3,237700004.0
2005-02-25 05:01:00,105.32,105.32,105.299,105.308,115400004.0
2005-02-25 05:02:00,105.32,105.327,105.31,105.317,272099996.0
2005-02-25 05:03:00,105.322,105.322,105.309,105.317,190599998.0
2005-02-25 05:04:00,105.313,105.319,105.303,105.319,331200004.0
2005-02-25 05:05:00,105.329,105.331,105.325,105.326,240400001.0
2005-02-25 05:06:00,105.331,105.331,105.308,105.311,293199998.0
2005-02-25 05:07:00,105.328,105.337,105.328,105.33,272300003.0
2005-02-25 05:08:00,105.331,105.332,105.323,105.329,176000004.0
2005-02-25 05:09:00,105.336,105.339,105.324,105.329,352900002.0
2005-02-25 05:10:00,105.329,105.335,105.31,105.317,222100001.0
2005-02-25 05:11:00,105.31,105.328,105.3,105.32,139300000.0
2005-02-25 05:12:00,105.323,105.323,105.311,105.322,220599996.0
2005-02-25 05:13:00,105.332,105.332,105.319,105.319,86699999.0
2005-02-25 05:14:00,105.338,105.339,105.308,105.33,215700002.0
2005-02-25 05:15:00,105.326,105.331,105.316,105.318,186400003.0
2005-02-25 05:16:00,105.331,105.331,105.307,105.331,387900000.0
2005-02-25 05:17:00,105.333,105.333,105.318,105.318,146200000.0
2005-02-25 05:18:00,105.318,105.327,105.301,105.327,167499998.0
2005-02-25 05:19:00,105.316,105.33,105.308,105.308,277400002.0
2005-02-25 05:20:00,105.329,105.331,105.329,105.331,39099998.0
2005-02-25 05:21:00,105.34,105.34,105.315,105.325,348399998.0
2005-02-25 05:22:00,105.326,105.33,105.305,105.33,342099997.0
2005-02-25 05:23:00,105.32,105.323,105.313,105.317,305200004.0
2005-02-25 05:24:00,105.334,105.334,105.313,105.313,293999996.0
2005-02-25 05:25:00,105.298,105.317,105.295,105.304,589500000.0
2005-02-25 05:26:00,105.295,105.324,105.295,105.312,171399999.0
2005-02-25 05:27:00,105.308,105.318,105.3,105.3,265199996.0
2005-02-25 05:28:00,105.298,105.321,105.295,105.321,301800000.0
2005-02-25 05:29:00,105.302,105.317,105.302,105.317,87899999.0
2005-02-25 05:30:00,105.326,105.326,105.307,105.309,288399997.0
2005-02-25 05:31:00,105.324,105.324,105.304,105.31,401899996.0
2005-02-25 05:32:00,105.31,105.329,105.309,105.325,306800006.0
2005-02-25 05:33:00,105.328,105.333,105.322,105.333,275999999.0
2005-02-25 05:34:00,105.322,105.329,105.308,105.317,329499997.0
2005-02-25 05:35:00,105.332,105.332,105.311,105.312,342000006.0
2005-02-25 05:36:00,105.317,105.321,105.301,105.317,213800002.0
2005-02-25 05:37:00,105.316,105.339,105.316,105.336,184600001.0
2005-02-25 05:38:00,105.332,105.341,105.322,105.331,192300000.0
2005-02-25 05:39:00,105.342,105.342,105.324,105.331,206600003.0
2005-02-25 05:40:00,105.346,105.346,105.306,105.315,375399997.0
2005-02-25 05:41:00,105.332,105.365,105.332,105.352,238299997.0
2005-02-25 05:42:00,105.372,105.373,105.33,105.33,166400000.0
2005-02-25 05:43:00,105.366,105.366,105.335,105.352,257000000.0
2005-02-25 05:44:00,105.335,105.36,105.33,105.353,274900002.0
2005-02-25 05:45:00,105.367,105.367,105.344,105.355,240799998.0
2005-02-25 05:46:00,105.355,105.366,105.337,105.337,197400003.0
2005-02-25 05:47:00,105.347,105.368,105.347,105.366,228999996.0
2005-02-25 05:48:00,105.373,105.38,105.352,105.352,197599999.0
2005-02-25 05:49:00,105.358,105.377,105.345,105.37,244400000.0
2005-02-25 05:50:00,105.373,105.38,105.36,105.363,105600000.0
2005-02-25 05:51:00,105.398,105.399,105.37,105.379,152700003.0
2005-02-25 05:52:00,105.39,105.4,105.39,105.399,169200001.0
2005-02-25 05:53:00,105.401,105.405,105.384,105.384,269100003.0
2005-02-25 05:54:00,105.393,105.405,105.387,105.39,196099997.0
2005-02-25 05:55:00,105.38,105.391,105.37,105.377,303300000.0
2005-02-25 05:56:00,105.391,105.391,105.376,105.379,101000001.0
2005-02-25 05:57:00,105.377,105.391,105.377,105.383,124400002.0
2005-02-25 05:58:00,105.391,105.391,105.375,105.377,313700000.0
2005-02-25 05:59:00,105.395,105.399,105.381,105.381,176699999.0
2005-02-25 06:00:00,105.377,105.394,105.377,105.386,188600001.0
2005-02-25 06:01:00,105.387,105.399,105.387,105.395,240000001.0
2005-02-25 06:02:00,105.396,105.411,105.39,105.411,178099995.0
2005-02-25 06:03:00,105.402,105.409,105.395,105.403,450900002.0
2005-02-25 06:04:00,105.402,105.417,105.398,105.411,133800004.0
2005-02-25 06:05:00,105.402,105.418,105.4,105.406,260000001.0
2005-02-25 06:06:00,105.428,105.428,105.418,105.425,346499999.0
2005-02-25 06:07:00,105.418,105.418,105.387,105.403,217500003.0
2005-02-25 06:08:00,105.423,105.423,105.411,105.422,285299999.0
2005-02-25 06:09:00,105.418,105.418,105.402,105.404,118000000.0
2005-02-25 06:10:00,105.411,105.419,105.403,105.412,146399998.0
2005-02-25 06:11:00,105.406,105.417,105.404,105.405,355699997.0
2005-02-25 06:12:00,105.41,105.42,105.394,105.42,242600006.0
2005-02-25 06:13:00,105.405,105.412,105.403,105.409,198399996.0
2005-02-25 06:14:00,105.405,105.405,105.38,105.38,384000009.0
2005-02-25 06:15:00,105.392,105.406,105.392,105.4,108700002.0
2005-02-25 06:16:00,105.39,105.401,105.378,105.392,249599993.0
2005-02-25 06:17:00,105.398,105.398,105.381,105.381,157699999.0
2005-02-25 06:18:00,105.382,105.382,105.35,105.35,163799998.0
2005-02-25 06:19:00,105.368,105.368,105.33,105.33,133399997.0
2005-02-25 06:20:00,105.345,105.35,105.329,105.329,394300002.0
2005-02-25 06:21:00,105.321,105.342,105.319,105.342,208500001.0
2005-02-25 06:22:00,105.338,105.348,105.335,105.335,295900002.0
2005-02-25 06:23:00,105.351,105.356,105.344,105.356,201900003.0
2005-02-25 06:24:00,105.345,105.354,105.327,105.35,279299996.0
2005-02-25 06:25:00,105.361,105.361,105.33,105.33,172700000.0
2005-02-25 06:26:00,105.352,105.365,105.341,105.349,210599995.0
2005-02-25 06:27:00,105.358,105.358,105.332,105.344,232799995.0
2005-02-25 06:28:00,105.36,105.361,105.355,105.355,201800004.0
2005-02-25 06:29:00,105.357,105.363,105.352,105.352,167699997.0
2005-02-25 06:30:00,105.343,105.343,105.329,105.334,129300000.0
2005-02-25 06:31:00,105.335,105.351,105.33,105.342,198100003.0
2005-02-25 06:32:00,105.354,105.354,105.342,105.349,277300000.0
2005-02-25 06:33:00,105.342,105.356,105.34,105.342,296799998.0
2005-02-25 06:34:00,105.347,105.348,105.332,105.332,310100000.0
2005-02-25 06:35:00,105.342,105.342,105.313,105.313,271800006.0
2005-02-25 06:36:00,105.334,105.334,105.311,105.317,154199997.0
2005-02-25 06:37:00,105.322,105.33,105.315,105.318,188700001.0
2005-02-25 06:38:00,105.332,105.332,105.315,105.321,245200005.0
2005-02-25 06:39:00,105.332,105.332,105.313,105.318,286200003.0
2005-02-25 06:40:00,105.32,105.323,105.32,105.32,103200000.0
2005-02-25 06:41:00,105.328,105.33,105.295,105.295,351700005.0
2005-02-25 06:42:00,105.317,105.326,105.312,105.325,262200002.0
2005-02-25 06:43:00,105.328,105.328,105.314,105.318,233900003.0
2005-02-25 06:44:00,105.321,105.321,105.306,105.316,160000000.0
2005-02-25 06:45:00,105.307,105.318,105.303,105.304,280299994.0
2005-02-25 06:46:00,105.32,105.32,105.304,105.315,142800001.0
2005-02-25 06:47:00,105.314,105.315,105.305,105.305,172900000.0
2005-02-25 06:48:00,105.317,105.317,105.277,105.282,77600000.0
2005-02-25 06:49:00,105.318,105.321,105.303,105.307,173500005.0
2005-02-25 06:50:00,105.315,105.315,105.289,105.295,122600002.0
2005-02-25 06:51:00,105.29,105.295,105.278,105.284,446100012.0
2005-02-25 06:52:00,105.284,105.292,105.272,105.292,370299998.0
2005-02-25 06:53:00,105.277,105.297,105.276,105.294,197700000.0
2005-02-25 06:54:00,105.292,105.317,105.291,105.316,271800003.0
2005-02-25 06:55:00,105.315,105.315,105.3,105.3,177299999.0
2005-02-25 06:56:00,105.315,105.326,105.303,105.321,179699999.0
2005-02-25 06:57:00,105.337,105.341,105.333,105.333,177700002.0
2005-02-25 06:58:00,105.323,105.323,105.31,105.319,164999999.0
2005-02-25 06:59:00,105.318,105.318,105.296,105.304,294100000.0
2005-02-25 07:00:00,105.303,105.305,105.296,105.305,296500003.0
2005-02-25 07:01:00,105.299,105.307,105.277,105.277,310700003.0
2005-02-25 07:02:00,105.282,105.301,105.28,105.294,320799998.0
2005-02-25 07:03:00,105.294,105.294,105.284,105.284,487099994.0
2005-02-25 07:04:00,105.278,105.297,105.274,105.289,257600003.0
2005-02-25 07:05:00,105.298,105.311,105.291,105.304,304099995.0
2005-02-25 07:06:00,105.312,105.312,105.299,105.307,210499996.0
2005-02-25 07:07:00,105.317,105.318,105.3,105.3,147099999.0
2005-02-25 07:08:00,105.299,105.304,105.292,105.304,192299998.0
2005-02-25 07:09:00,105.311,105.311,105.295,105.306,332200003.0
2005-02-25 07:10:00,105.31,105.32,105.285,105.285,112199998.0
2005-02-25 07:11:00,105.3,105.318,105.3,105.31,227799994.0
2005-02-25 07:12:00,105.303,105.315,105.303,105.315,136000007.0
2005-02-25 07:13:00,105.312,105.32,105.305,105.308,219099996.0
2005-02-25 07:14:00,105.313,105.313,105.29,105.306,131700000.0
2005-02-25 07:15:00,105.317,105.317,105.31,105.31,167199999.0
2005-02-25 07:16:00,105.295,105.307,105.295,105.305,177100000.0
2005-02-25 07:17:00,105.303,105.311,105.3,105.306,229000001.0
2005-02-25 07:18:00,105.318,105.318,105.297,105.307,259199999.0
2005-02-25 07:19:00,105.32,105.323,105.307,105.323,238600000.0
2005-02-25 07:20:00,105.33,105.335,105.315,105.322,245200004.0
2005-02-25 07:21:00,105.31,105.327,105.31,105.327,99299998.0
2005-02-25 07:22:00,105.288,105.316,105.283,105.316,207400001.0
2005-02-25 07:23:00,105.303,105.303,105.296,105.3,206799998.0
2005-02-25 07:24:00,105.293,105.293,105.277,105.288,337800004.0
2005-02-25 07:25:00,105.277,105.3,105.274,105.3,170799997.0
2005-02-25 07:26:00,105.302,105.307,105.293,105.293,305700000.0
2005-02-25 07:27:00,105.308,105.311,105.29,105.29,395899998.0
2005-02-25 07:28:00,105.302,105.303,105.293,105.303,209699998.0
2005-02-25 07:29:00,105.31,105.311,105.3,105.3,186699998.0
2005-02-25 07:30:00,105.285,105.285,105.271,105.275,244100001.0
2005-02-25 07:31:00,105.283,105.291,105.269,105.291,299500004.0
2005-02-25 07:32:00,105.293,105.294,105.266,105.27,312900002.0
2005-02-25 07:33:00,105.28,105.287,105.272,105.285,149699998.0
2005-02-25 07:34:00,105.292,105.301,105.277,105.301,254700000.0
2005-02-25 07:35:00,105.285,105.288,105.272,105.272,146499999.0
2005-02-25 07:36:00,105.272,105.287,105.272,105.277,166799997.0
2005-02-25 07:37:00,105.285,105.29,105.277,105.29,280900002.0
2005-02-25 07:38:00,105.291,105.291,105.268,105.274,132599998.0
2005-02-25 07:39:00,105.276,105.29,105.268,105.29,318800010.0
2005-02-25 07:40:00,105.288,105.288,105.271,105.271,226600002.0
2005-02-25 07:41:00,105.297,105.299,105.265,105.284,289699997.0
2005-02-25 07:42:00,105.3,105.3,105.277,105.277,95000000.0
2005-02-25 07:43:00,105.278,105.278,105.256,105.256,114799998.0
2005-02-25 07:44:00,105.267,105.275,105.257,105.262,196600002.0
2005-02-25 07:45:00,105.262,105.266,105.249,105.265,465099996.0
2005-02-25 07:46:00,105.27,105.276,105.255,105.255,136599998.0
2005-02-25 07:47:00,105.285,105.294,105.282,105.287,361400008.0
2005-02-25 07:48:00,105.305,105.305,105.274,105.283,314199997.0
2005-02-25 07:49:00,105.294,105.302,105.292,105.292,174400003.0
2005-02-25 07:50:00,105.287,105.303,105.287,105.29,181100001.0
2005-02-25 07:51:00,105.298,105.305,105.28,105.288,414399999.0
2005-02-25 07:52:00,105.295,105.303,105.288,105.298,184200001.0
2005-02-25 07:53:00,105.308,105.308,105.288,105.29,251000005.0
2005-02-25 07:54:00,105.288,105.306,105.281,105.296,215000004.0
2005-02-25 07:55:00,105.278,105.283,105.263,105.263,215200000.0
2005-02-25 07:56:00,105.25,105.261,105.25,105.251,238599997.0
2005-02-25 07:57:00,105.27,105.27,105.242,105.263,486499994.0
2005-02-25 07:58:00,105.264,105.267,105.252,105.262,178600000.0
2005-02-25 07:59:00,105.268,105.28,105.254,105.28,101200001.0
2005-02-25 08:00:00,105.287,105.289,105.248,105.248,170700000.0
2005-02-25 08:01:00,105.252,105.265,105.245,105.26,265599999.0
2005-02-25 08:02:00,105.28,105.28,105.268,105.269,273600003.0
2005-02-25 08:03:00,105.283,105.289,105.267,105.267,153999997.0
2005-02-25 08:04:00,105.287,105.287,105.262,105.266,217599993.0
2005-02-25 08:05:00,105.284,105.284,105.263,105.263,164600000.0
2005-02-25 08:06:00,105.256,105.28,105.255,105.268,152600000.0
2005-02-25 08:07:00,105.264,105.268,105.25,105.251,225299998.0
2005-02-25 08:08:00,105.267,105.267,105.256,105.258,195299994.0
2005-02-25 08:09:00,105.272,105.272,105.252,105.27,218400000.0
2005-02-25 08:10:00,105.268,105.277,105.265,105.271,252700003.0
2005-02-25 08:11:00,105.267,105.285,105.266,105.285,259500007.0
2005-02-25 08:12:00,105.286,105.301,105.272,105.3,250399999.0
2005-02-25 08:13:00,105.3,105.3,105.292,105.294,113900003.0
2005-02-25 08:14:00,105.292,105.306,105.284,105.29,271900000.0
2005-02-25 08:15:00,105.3,105.306,105.292,105.292,324299998.0
2005-02-25 08:16:00,105.326,105.33,105.287,105.287,249699999.0
2005-02-25 08:17:00,105.31,105.31,105.286,105.287,386599995.0
2005-02-25 08:18:00,105.299,105.319,105.299,105.315,220800002.0
2005-02-25 08:19:00,105.298,105.32,105.298,105.317,142800001.0
2005-02-25 08:20:00,105.304,105.312,105.294,105.294,129000000.0
2005-02-25 08:21:00,105.308,105.318,105.304,105.317,294300003.0
2005-02-25 08:22:00,105.32,105.32,105.3,105.307,192200000.0
2005-02-25 08:23:00,105.315,105.325,105.306,105.321,306700003.0
2005-02-25 08:24:00,105.32,105.342,105.311,105.33,278299995.0
2005-02-25 08:25:00,105.35,105.356,105.336,105.342,114799999.0
2005-02-25 08:26:00,105.345,105.345,105.339,105.34,186599995.0
2005-02-25 08:27:00,105.341,105.35,105.336,105.345,235999996.0
2005-02-25 08:28:00,105.34,105.347,105.33,105.347,283799991.0
2005-02-25 08:29:00,105.349,105.35,105.344,105.348,175699997.0
2005-02-25 08:30:00,105.346,105.35,105.328,105.35,258000004.0
2005-02-25 08:31:00,105.341,105.341,105.322,105.336,299500004.0
2005-02-25 08:32:00,105.342,105.349,105.339,105.34,227599999.0
2005-02-25 08:33:00,105.355,105.359,105.343,105.343,293300001.0
2005-02-25 08:34:00,105.354,105.36,105.34,105.347,278700002.0
2005-02-25 08:35:00,105.36,105.36,105.35,105.355,269700003.0
2005-02-25 08:36:00,105.353,105.37,105.353,105.361,256100004.0
2005-02-25 08:37:00,105.37,105.37,105.357,105.365,188899999.0
2005-02-25 08:38:00,105.365,105.383,105.365,105.381,214700000.0
2005-02-25 08:39:00,105.397,105.398,105.37,105.376,192500004.0
2005-02-25 08:40:00,105.39,105.39,105.357,105.368,377899998.0
2005-02-25 08:41:00,105.363,105.378,105.354,105.354,363399998.0
2005-02-25 08:42:00,105.369,105.377,105.363,105.363,211999998.0
2005-02-25 08:43:00,105.372,105.372,105.354,105.361,223599999.0
2005-02-25 08:44:00,105.368,105.371,105.361,105.361,291399999.0
2005-02-25 08:45:00,105.348,105.383,105.34,105.383,338000005.0
2005-02-25 08:46:00,105.378,105.381,105.364,105.364,282699996.0
2005-02-25 08:47:00,105.359,105.374,105.357,105.362,332999997.0
2005-02-25 08:48:00,105.372,105.39,105.362,105.383,355499998.0
2005-02-25 08:49:00,105.4,105.4,105.385,105.395,242799995.0
2005-02-25 08:50:00,105.405,105.428,105.403,105.421,188199996.0
2005-02-25 08:51:00,105.41,105.421,105.397,105.397,285599992.0
2005-02-25 08:52:00,105.402,105.402,105.386,105.399,244899998.0
2005-02-25 08:53:00,105.382,105.401,105.381,105.392,168599994.0
2005-02-25 08:54:00,105.409,105.409,105.383,105.394,350099998.0
2005-02-25 08:55:00,105.386,105.386,105.371,105.382,175600004.0
2005-02-25 08:56:00,105.41,105.421,105.394,105.404,347700002.0
2005-02-25 08:57:00,105.423,105.423,105.41,105.41,263300001.0
2005-02-25 08:58:00,105.423,105.431,105.413,105.416,106300002.0
2005-02-25 08:59:00,105.405,105.41,105.395,105.395,221800001.0
2005-02-25 09:00:00,105.404,105.414,105.379,105.379,459200007.0
2005-02-25 09:01:00,105.383,105.388,105.307,105.307,260400003.0
2005-02-25 09:02:00,105.317,105.317,105.268,105.268,185100004.0
2005-02-25 09:03:00,105.275,105.275,105.232,105.232,132400002.0
2005-02-25 09:04:00,105.24,105.24,105.225,105.228,244400004.0
2005-02-25 09:05:00,105.245,105.255,105.227,105.23,299900003.0
2005-02-25 09:06:00,105.269,105.285,105.266,105.281,133899996.0
2005-02-25 09:07:00,105.289,105.317,105.289,105.304,215700000.0
2005-02-25 09:08:00,105.317,105.324,105.313,105.323,385999994.0
2005-02-25 09:09:00,105.332,105.332,105.318,105.325,350599994.0
2005-02-25 09:10:00,105.313,105.316,105.295,105.297,427699997.0
2005-02-25 09:11:00,105.327,105.336,105.311,105.336,258500002.0
2005-02-25 09:12:00,105.339,105.339,105.316,105.327,274800001.0
2005-02-25 09:13:00,105.342,105.342,105.325,105.336,247800000.0
2005-02-25 09:14:00,105.343,105.343,105.336,105.337,121600001.0
2005-02-25 09:15:00,105.333,105.338,105.312,105.312,296000000.0
2005-02-25 09:16:00,105.32,105.32,105.297,105.297,111700003.0
2005-02-25 09:17:00,105.3,105.308,105.298,105.299,144000000.0
2005-02-25 09:18:00,105.301,105.301,105.273,105.273,280500000.0
2005-02-25 09:19:00,105.273,105.273,105.238,105.241,89000000.0
2005-02-25 09:20:00,105.25,105.264,105.236,105.26,122100000.0
2005-02-25 09:21:00,105.28,105.281,105.244,105.255,211899999.0
2005-02-25 09:22:00,105.288,105.31,105.283,105.31,167700000.0
2005-02-25 09:23:00,105.33,105.345,105.32,105.338,186600004.0
2005-02-25 09:24:00,105.338,105.338,105.318,105.319,129400000.0
2005-02-25 09:25:00,105.33,105.332,105.322,105.322,323000001.0
2005-02-25 09:26:00,105.339,105.339,105.309,105.317,257399998.0
2005-02-25 09:27:00,105.344,105.344,105.319,105.322,225299995.0
2005-02-25 09:28:00,105.326,105.326,105.313,105.316,282900003.0
2005-02-25 09:29:00,105.318,105.318,105.298,105.307,117700003.0
2005-02-25 09:30:00,105.304,105.306,105.283,105.289,224399994.0
2005-02-25 09:31:00,105.292,105.306,105.29,105.29,242200004.0
2005-02-25 09:32:00,105.298,105.325,105.288,105.321,383100010.0
2005-02-25 09:33:00,105.323,105.323,105.299,105.321,292900002.0
2005-02-25 09:34:00,105.313,105.316,105.308,105.31,83000001.0
2005-02-25 09:35:00,105.315,105.327,105.313,105.317,250100003.0
2005-02-25 09:36:00,105.328,105.328,105.302,105.309,226900000.0
2005-02-25 09:37:00,105.309,105.309,105.276,105.283,230000007.0
2005-02-25 09:38:00,105.299,105.299,105.269,105.284,366000000.0
2005-02-25 09:39:00,105.288,105.303,105.273,105.294,335100003.0
2005-02-25 09:40:00,105.31,105.315,105.303,105.315,323600006.0
2005-02-25 09:41:00,105.315,105.323,105.309,105.309,294699999.0
2005-02-25 09:42:00,105.31,105.31,105.292,105.292,99699997.0
2005-02-25 09:43:00,105.293,105.303,105.28,105.303,207200004.0
2005-02-25 09:44:00,105.29,105.314,105.28,105.312,91700000.0
2005-02-25 09:45:00,105.317,105.317,105.301,105.301,158999999.0
2005-02-25 09:46:00,105.31,105.31,105.296,105.303,123699999.0
2005-02-25 09:47:00,105.296,105.3,105.272,105.272,274599998.0
2005-02-25 09:48:00,105.272,105.295,105.272,105.279,209399998.0
2005-02-25 09:49:00,105.27,105.28,105.256,105.259,306400000.0
2005-02-25 09:50:00,105.279,105.279,105.256,105.271,185600000.0
2005-02-25 09:51:00,105.267,105.28,105.267,105.278,183899996.0
2005-02-25 09:52:00,105.287,105.296,105.267,105.267,219300000.0
2005-02-25 09:53:00,105.26,105.264,105.237,105.247,309999997.0
2005-02-25 09:54:00,105.252,105.283,105.252,105.27,197499996.0
2005-02-25 09:55:00,105.29,105.294,105.266,105.282,249000003.0
2005-02-25 09:56:00,105.277,105.281,105.235,105.238,341600000.0
2005-02-25 09:57:00,105.264,105.264,105.228,105.23,268900004.0
2005-02-25 09:58:00,105.22,105.245,105.22,105.238,310900005.0
2005-02-25 09:59:00,105.231,105.244,105.225,105.231,166199999.0
2005-02-25 10:00:00,105.23,105.247,105.221,105.221,384199997.0
2005-02-25 10:01:00,105.218,105.23,105.203,105.223,204500000.0
2005-02-25 10:02:00,105.231,105.231,105.199,105.199,108099996.0
2005-02-25 10:03:00,105.192,105.218,105.185,105.211,323400005.0
2005-02-25 10:04:00,105.195,105.201,105.191,105.194,266399995.0
2005-02-25 10:05:00,105.193,105.2,105.184,105.192,276800005.0
2005-02-25 10:06:00,105.203,105.203,105.194,105.198,122799997.0
2005-02-25 10:07:00,105.183,105.206,105.183,105.194,168100000.0
2005-02-25 10:08:00,105.205,105.211,105.198,105.199,235699999.0
2005-02-25 10:09:00,105.215,105.219,105.202,105.202,259399998.0
2005-02-25 10:10:00,105.201,105.216,105.194,105.209,291699994.0
2005-02-25 10:11:00,105.222,105.222,105.196,105.196,155600004.0
2005-02-25 10:12:00,105.208,105.208,105.194,105.206,182599998.0
2005-02-25 10:13:00,105.205,105.212,105.199,105.212,228899997.0
2005-02-25 10:14:00,105.18,105.189,105.171,105.18,274200000.0
2005-02-25 10:15:00,105.177,105.191,105.177,105.177,295000004.0
2005-02-25 10:16:00,105.188,105.191,105.177,105.179,355499999.0
2005-02-25 10:17:00,105.189,105.189,105.168,105.175,142899999.0
2005-02-25 10:18:00,105.188,105.19,105.167,105.17,449700007.0
2005-02-25 10:19:00,105.192,105.199,105.177,105.177,278599999.0
2005-02-25 10:20:00,105.202,105.202,105.184,105.193,184599998.0
2005-02-25 10:21:00,105.198,105.198,105.179,105.179,129799999.0
2005-02-25 10:22:00,105.175,105.187,105.163,105.163,413799995.0
2005-02-25 10:23:00,105.17,105.181,105.16,105.17,277899999.0
2005-02-25 10:24:00,105.183,105.183,105.153,105.165,199400000.0
2005-02-25 10:25:00,105.178,105.208,105.178,105.205,357500000.0
2005-02-25 10:26:00,105.21,105.21,105.195,105.199,143400002.0
2005-02-25 10:27:00,105.2,105.211,105.192,105.197,361099999.0
2005-02-25 10:28:00,105.209,105.215,105.188,105.205,208099998.0
2005-02-25 10:29:00,105.207,105.216,105.178,105.179,239299994.0
2005-02-25 10:30:00,105.195,105.2,105.173,105.173,232200002.0
2005-02-25 10:31:00,105.183,105.195,105.175,105.19,111400002.0
2005-02-25 10:32:00,105.187,105.187,105.161,105.164,301499999.0
2005-02-25 10:33:00,105.165,105.181,105.156,105.173,242400003.0
2005-02-25 10:34:00,105.172,105.179,105.153,105.156,295300000.0
2005-02-25 10:35:00,105.153,105.166,105.146,105.154,213199994.0
2005-02-25 10:36:00,105.167,105.177,105.157,105.17,214299999.0
2005-02-25 10:37:00,105.158,105.168,105.154,105.154,253599998.0
2005-02-25 10:38:00,105.16,105.162,105.139,105.15,294799997.0
2005-02-25 10:39:00,105.158,105.158,105.137,105.151,202200003.0
2005-02-25 10:40:00,105.165,105.169,105.141,105.146,196199998.0
2005-02-25 10:41:00,105.146,105.158,105.132,105.144,194899998.0
2005-02-25 10:42:00,105.143,105.149,105.138,105.149,161000000.0
2005-02-25 10:43:00,105.15,105.168,105.145,105.161,344100003.0
2005-02-25 10:44:00,105.167,105.185,105.165,105.174,299299994.0
2005-02-25 10:45:00,105.173,105.179,105.164,105.169,209599999.0
2005-02-25 10:46:00,105.18,105.18,105.172,105.176,207000001.0
2005-02-25 10:47:00,105.168,105.179,105.162,105.162,219700000.0
2005-02-25 10:48:00,105.186,105.186,105.167,105.167,98199999.0
2005-02-25 10:49:00,105.18,105.182,105.168,105.17,138099998.0
2005-02-25 10:50:00,105.18,105.187,105.168,105.187,176700000.0
2005-02-25 10:51:00,105.177,105.189,105.173,105.182,186800001.0
2005-02-25 10:52:00,105.188,105.191,105.175,105.185,210800002.0
2005-02-25 10:53:00,105.197,105.202,105.19,105.202,321599996.0
2005-02-25 10:54:00,105.213,105.221,105.203,105.203,357700001.0
2005-02-25 10:55:00,105.217,105.22,105.206,105.207,413600007.0
2005-02-25 10:56:00,105.227,105.241,105.215,105.23,276600006.0
2005-02-25 10:57:00,105.253,105.259,105.237,105.245,292400000.0
2005-02-25 10:58:00,105.242,105.253,105.242,105.242,243299994.0
2005-02-25 10:59:00,105.26,105.26,105.241,105.241,150800000.0
2005-02-25 11:00:00,105.247,105.259,105.242,105.242,97899999.0
2005-02-25 11:01:00,105.247,105.277,105.243,105.276,239500003.0
2005-02-25 11:02:00,105.28,105.288,105.257,105.288,252800005.0
2005-02-25 11:03:00,105.285,105.302,105.281,105.297,197499998.0
2005-02-25 11:04:00,105.288,105.288,105.262,105.268,246100005.0
2005-02-25 11:05:00,105.263,105.269,105.256,105.257,430199995.0
2005-02-25 11:06:00,105.275,105.28,105.265,105.265,237499996.0
2005-02-25 11:07:00,105.257,105.266,105.247,105.247,196899998.0
2005-02-25 11:08:00,105.249,105.258,105.218,105.221,293500002.0
2005-02-25 11:09:00,105.211,105.221,105.203,105.213,140500000.0
2005-02-25 11:10:00,105.212,105.212,105.183,105.202,164700001.0
2005-02-25 11:11:00,105.2,105.207,105.19,105.19,120099998.0
2005-02-25 11:12:00,105.2,105.208,105.19,105.203,360100001.0
2005-02-25 11:13:00,105.207,105.207,105.192,105.193,363400007.0
2005-02-25 11:14:00,105.195,105.202,105.178,105.185,325400002.0
2005-02-25 11:15:00,105.197,105.208,105.187,105.195,216599997.0
2005-02-25 11:16:00,105.218,105.218,105.197,105.199,235800004.0
2005-02-25 11:17:00,105.201,105.214,105.198,105.208,210800000.0
2005-02-25 11:18:00,105.178,105.194,105.144,105.194,199700004.0
2005-02-25 11:19:00,105.203,105.203,105.165,105.165,330600006.0
2005-02-25 11:20:00,105.187,105.187,105.144,105.167,309500003.0
2005-02-25 11:21:00,105.194,105.198,105.177,105.177,182699999.0
2005-02-25 11:22:00,105.201,105.203,105.185,105.198,312200004.0
2005-02-25 11:23:00,105.2,105.212,105.2,105.208,170699998.0
2005-02-25 11:24:00,105.181,105.206,105.181,105.199,360299999.0
2005-02-25 11:25:00,105.205,105.21,105.191,105.191,221400005.0
2005-02-25 11:26:00,105.197,105.209,105.182,105.195,153300002.0
2005-02-25 11:27:00,105.21,105.216,105.198,105.202,301200002.0
2005-02-25 11:28:00,105.22,105.236,105.214,105.221,303600003.0
2005-02-25 11:29:00,105.23,105.23,105.21,105.21,200200001.0
2005-02-25 11:30:00,105.232,105.239,105.218,105.222,119200002.0
2005-02-25 11:31:00,105.227,105.243,105.227,105.237,321200004.0
2005-02-25 11:32:00,105.238,105.241,105.211,105.215,327899999.0
2005-02-25 11:33:00,105.241,105.241,105.215,105.223,172299997.0
2005-02-25 11:34:00,105.22,105.228,105.22,105.226,237899999.0
2005-02-25 11:35:00,105.23,105.23,105.206,105.206,89800000.0
2005-02-25 11:36:00,105.201,105.22,105.199,105.22,292200003.0
2005-02-25 11:37:00,105.21,105.214,105.2,105.204,219400002.0
2005-02-25 11:38:00,105.21,105.214,105.198,105.214,200099998.0
2005-02-25 11:39:00,105.212,105.225,105.212,105.225,178000002.0
2005-02-25 11:40:00,105.233,105.233,105.225,105.233,129600000.0
2005-02-25 11:41:00,105.236,105.24,105.207,105.222,234699996.0
2005-02-25 11:42:00,105.227,105.254,105.227,105.247,164100002.0
2005-02-25 11:43:00,105.261,105.261,105.237,105.237,152100003.0
2005-02-25 11:44:00,105.245,105.245,105.219,105.23,156500001.0
2005-02-25 11:45:00,105.257,105.291,105.242,105.291,310499998.0
2005-02-25 11:46:00,105.283,105.283,105.272,105.277,144200000.0
2005-02-25 11:47:00,105.281,105.281,105.272,105.275,130400001.0
2005-02-25 11:48:00,105.278,105.278,105.257,105.265,268299993.0
2005-02-25 11:49:00,105.277,105.277,105.264,105.264,229700002.0
2005-02-25 11:50:00,105.251,105.282,105.251,105.282,166500004.0
2005-02-25 11:51:00,105.263,105.264,105.251,105.251,283599997.0
2005-02-25 11:52:00,105.252,105.252,105.23,105.235,309300000.0
2005-02-25 11:53:00,105.232,105.241,105.232,105.235,297700001.0
2005-02-25 11:54:00,105.242,105.242,105.209,105.209,167500000.0
2005-02-25 11:55:00,105.207,105.207,105.19,105.191,401900000.0
2005-02-25 11:56:00,105.185,105.188,105.163,105.163,253400001.0
2005-02-25 11:57:00,105.17,105.18,105.17,105.17,84900000.0
2005-02-25 11:58:00,105.161,105.173,105.161,105.167,368200005.0
2005-02-25 11:59:00,105.162,105.168,105.158,105.159,154700002.0
2005-02-25 12:00:00,105.172,105.18,105.163,105.163,304400008.0
2005-02-25 12:01:00,105.178,105.178,105.156,105.157,314499998.0
2005-02-25 12:02:00,105.152,105.158,105.119,105.119,302999998.0
2005-02-25 12:03:00,105.146,105.146,105.117,105.117,199200000.0
2005-02-25 12:04:00,105.132,105.166,105.132,105.149,276200000.0
2005-02-25 12:05:00,105.148,105.182,105.145,105.177,217299999.0
2005-02-25 12:06:00,105.216,105.216,105.175,105.175,212399995.0
2005-02-25 12:07:00,105.18,105.186,105.168,105.18,283700004.0
2005-02-25 12:08:00,105.18,105.209,105.18,105.184,481999992.0
2005-02-25 12:09:00,105.163,105.192,105.16,105.18,255199996.0
2005-02-25 12:10:00,105.194,105.195,105.167,105.167,84200001.0
2005-02-25 12:11:00,105.188,105.207,105.175,105.184,267399997.0
2005-02-25 12:12:00,105.194,105.194,105.151,105.151,201199998.0
2005-02-25 12:13:00,105.177,105.177,105.139,105.143,216600000.0
2005-02-25 12:14:00,105.145,105.145,105.134,105.143,313600003.0
2005-02-25 12:15:00,105.143,105.143,105.109,105.11,238699996.0
2005-02-25 12:16:00,105.13,105.142,105.13,105.138,439600003.0
2005-02-25 12:17:00,105.147,105.147,105.103,105.103,186200005.0
2005-02-25 12:18:00,105.101,105.109,105.049,105.049,276700005.0
2005-02-25 12:19:00,105.042,105.062,105.02,105.055,251099996.0
2005-02-25 12:20:00,105.074,105.074,105.054,105.054,295099997.0
2005-02-25 12:21:00,105.073,105.073,105.057,105.058,166900004.0
2005-02-25 12:22:00,105.078,105.13,105.078,105.122,130699999.0
2005-02-25 12:23:00,105.109,105.109,105.062,105.075,262100006.0
2005-02-25 12:24:00,105.076,105.082,105.064,105.077,271000001.0
2005-02-25 12:25:00,105.078,105.1,105.071,105.1,293399999.0
2005-02-25 12:26:00,105.108,105.11,105.088,105.103,256800002.0
2005-02-25 12:27:00,105.111,105.111,105.087,105.09,248100000.0
2005-02-25 12:28:00,105.116,105.121,105.106,105.106,110199997.0
2005-02-25 12:29:00,105.103,105.112,105.099,105.104,218099999.0
2005-02-25 12:30:00,105.106,105.117,105.097,105.11,130800002.0
2005-02-25 12:31:00,105.108,105.131,105.108,105.112,166399997.0
2005-02-25 12:32:00,105.14,105.142,105.121,105.121,147400000.0
2005-02-25 12:33:00,105.15,105.223,105.148,105.22,315400003.0
2005-02-25 12:34:00,105.213,105.27,105.184,105.247,275500002.0
2005-02-25 12:35:00,105.249,105.249,105.208,105.209,216100001.0
2005-02-25 12:36:00,105.217,105.228,105.189,105.189,241600003.0
2005-02-25 12:37:00,105.195,105.231,105.194,105.223,194700001.0
2005-02-25 12:38:00,105.24,105.243,105.225,105.23,124600001.0
2005-02-25 12:39:00,105.245,105.245,105.219,105.22,296500000.0
2005-02-25 12:40:00,105.232,105.262,105.231,105.248,377700001.0
2005-02-25 12:41:00,105.248,105.248,105.218,105.218,218400003.0
2005-02-25 12:42:00,105.23,105.23,105.212,105.212,79999999.0
2005-02-25 12:43:00,105.219,105.219,105.185,105.185,201800001.0
2005-02-25 12:44:00,105.198,105.223,105.186,105.186,269600000.0
2005-02-25 12:45:00,105.215,105.218,105.201,105.215,444200006.0
2005-02-25 12:46:00,105.232,105.232,105.199,105.207,360200006.0
2005-02-25 12:47:00,105.23,105.23,105.206,105.218,305999994.0
2005-02-25 12:48:00,105.237,105.304,105.237,105.304,394300000.0
2005-02-25 12:49:00,105.306,105.323,105.294,105.319,171500004.0
2005-02-25 12:50:00,105.315,105.343,105.315,105.33,183800001.0
2005-02-25 12:51:00,105.35,105.35,105.316,105.316,336800001.0
2005-02-25 12:52:00,105.3,105.3,105.277,105.289,93899999.0
2005-02-25 12:53:00,105.278,105.293,105.274,105.293,334100000.0
2005-02-25 12:54:00,105.31,105.31,105.286,105.302,240300002.0
2005-02-25 12:55:00,105.3,105.3,105.285,105.294,106500002.0
2005-02-25 12:56:00,105.28,105.293,105.278,105.278,336700006.0
2005-02-25 12:57:00,105.278,105.278,105.263,105.263,217200002.0
2005-02-25 12:58:00,105.275,105.287,105.267,105.285,451899991.0
2005-02-25 12:59:00,105.281,105.287,105.269,105.269,329899997.0
2005-02-25 13:00:00,105.258,105.277,105.258,105.275,254000000.0
2005-02-25 13:01:00,105.267,105.283,105.265,105.283,252700000.0
2005-02-25 13:02:00,105.275,105.286,105.27,105.271,179600002.0
2005-02-25 13:03:00,105.275,105.285,105.266,105.285,209300002.0
2005-02-25 13:04:00,105.282,105.294,105.267,105.285,337199991.0
2005-02-25 13:05:00,105.287,105.301,105.274,105.29,242799998.0
2005-02-25 13:06:00,105.28,105.312,105.274,105.312,300700002.0
2005-02-25 13:07:00,105.327,105.327,105.298,105.308,314500002.0
2005-02-25 13:08:00,105.315,105.315,105.286,105.29,172300001.0
2005-02-25 13:09:00,105.29,105.303,105.269,105.289,252400004.0
2005-02-25 13:10:00,105.301,105.301,105.262,105.28,192399997.0
2005-02-25 13:11:00,105.27,105.27,105.246,105.262,118500001.0
2005-02-25 13:12:00,105.262,105.262,105.227,105.236,166900002.0
2005-02-25 13:13:00,105.256,105.256,105.194,105.194,73199999.0
2005-02-25 13:14:00,105.222,105.233,105.201,105.214,254300003.0
2005-02-25 13:15:00,105.223,105.23,105.208,105.214,273400001.0
2005-02-25 13:16:00,105.215,105.233,105.215,105.229,209299999.0
2005-02-25 13:17:00,105.242,105.244,105.219,105.219,259799997.0
2005-02-25 13:18:00,105.248,105.256,105.231,105.244,175399998.0
2005-02-25 13:19:00,105.26,105.26,105.238,105.238,224099999.0
2005-02-25 13:20:00,105.26,105.26,105.226,105.229,195599997.0
2005-02-25 13:21:00,105.235,105.249,105.228,105.241,211399997.0
2005-02-25 13:22:00,105.245,105.255,105.234,105.244,319900000.0
2005-02-25 13:23:00,105.242,105.259,105.233,105.237,267899998.0
2005-02-25 13:24:00,105.256,105.27,105.244,105.256,193099999.0
2005-02-25 13:25:00,105.288,105.294,105.267,105.267,93100002.0
2005-02-25 13:26:00,105.294,105.316,105.26,105.316,359800003.0
2005-02-25 13:27:00,105.333,105.333,105.314,105.322,228800000.0
2005-02-25 13:28:00,105.325,105.335,105.312,105.325,188999998.0
2005-02-25 13:29:00,105.315,105.345,105.304,105.337,341400002.0
2005-02-25 13:30:00,105.342,105.396,105.342,105.395,397999993.0
2005-02-25 13:31:00,105.395,105.407,105.38,105.39,86800002.0
2005-02-25 13:32:00,105.38,105.392,105.375,105.38,343599999.0
2005-02-25 13:33:00,105.392,105.401,105.375,105.383,387800008.0
2005-02-25 13:34:00,105.406,105.406,105.38,105.38,332400005.0
2005-02-25 13:35:00,105.378,105.385,105.356,105.359,280700007.0
2005-02-25 13:36:00,105.365,105.381,105.365,105.37,337700002.0
2005-02-25 13:37:00,105.391,105.399,105.373,105.379,151500003.0
2005-02-25 13:38:00,105.394,105.405,105.386,105.386,266400004.0
2005-02-25 13:39:00,105.402,105.407,105.39,105.39,153700001.0
2005-02-25 13:40:00,105.412,105.412,105.385,105.395,386600000.0
2005-02-25 13:41:00,105.406,105.412,105.385,105.385,341799997.0
2005-02-25 13:42:00,105.418,105.436,105.409,105.436,335099998.0
2005-02-25 13:43:00,105.45,105.463,105.446,105.457,293499997.0
2005-02-25 13:44:00,105.443,105.451,105.422,105.44,436600003.0
2005-02-25 13:45:00,105.418,105.426,105.404,105.404,234899998.0
2005-02-25 13:46:00,105.399,105.41,105.391,105.391,152300001.0
2005-02-25 13:47:00,105.417,105.417,105.391,105.41,153499999.0
2005-02-25 13:48:00,105.402,105.428,105.395,105.428,148299997.0
2005-02-25 13:49:00,105.443,105.443,105.428,105.428,207400000.0
2005-02-25 13:50:00,105.443,105.468,105.441,105.448,401399994.0
2005-02-25 13:51:00,105.454,105.476,105.432,105.476,317499997.0
2005-02-25 13:52:00,105.469,105.48,105.446,105.446,147299998.0
2005-02-25 13:53:00,105.44,105.461,105.434,105.44,243800003.0
2005-02-25 13:54:00,105.452,105.452,105.413,105.431,260700000.0
2005-02-25 13:55:00,105.43,105.44,105.423,105.439,197899997.0
2005-02-25 13:56:00,105.431,105.439,105.409,105.41,301400004.0
2005-02-25 13:57:00,105.412,105.427,105.405,105.405,197700003.0
2005-02-25 13:58:00,105.406,105.433,105.401,105.42,304400000.0
2005-02-25 13:59:00,105.417,105.428,105.4,105.4,187999999.0
2005-02-25 14:00:00,105.414,105.414,105.385,105.388,301000001.0
2005-02-25 14:01:00,105.384,105.399,105.371,105.371,358500005.0
2005-02-25 14:02:00,105.389,105.389,105.378,105.379,166000000.0
2005-02-25 14:03:00,105.383,105.389,105.372,105.377,162500000.0
2005-02-25 14:04:00,105.384,105.389,105.364,105.376,194099996.0
2005-02-25 14:05:00,105.378,105.404,105.371,105.394,203500003.0
2005-02-25 14:06:00,105.392,105.408,105.392,105.405,143300000.0
2005-02-25 14:07:00,105.422,105.43,105.409,105.414,290599998.0
2005-02-25 14:08:00,105.425,105.425,105.395,105.4,69399999.0
2005-02-25 14:09:00,105.41,105.425,105.4,105.409,354600000.0
2005-02-25 14:10:00,105.416,105.426,105.415,105.419,398599999.0
2005-02-25 14:11:00,105.423,105.423,105.409,105.41,109699999.0
2005-02-25 14:12:00,105.419,105.436,105.419,105.422,148900001.0
2005-02-25 14:13:00,105.44,105.446,105.436,105.436,182300002.0
2005-02-25 14:14:00,105.449,105.454,105.431,105.439,340300010.0
2005-02-25 14:15:00,105.461,105.461,105.43,105.438,286899993.0
2005-02-25 14:16:00,105.451,105.457,105.441,105.441,265000000.0
2005-02-25 14:17:00,105.437,105.446,105.431,105.445,168799996.0
2005-02-25 14:18:00,105.457,105.457,105.438,105.441,264199999.0
2005-02-25 14:19:00,105.445,105.454,105.442,105.442,135599999.0
2005-02-25 14:20:00,105.442,105.448,105.438,105.441,252900002.0
2005-02-25 14:21:00,105.455,105.465,105.446,105.455,247500000.0
2005-02-25 14:22:00,105.463,105.463,105.432,105.432,190099998.0
2005-02-25 14:23:00,105.441,105.441,105.413,105.421,266400000.0
2005-02-25 14:24:00,105.425,105.438,105.408,105.408,325800006.0
2005-02-25 14:25:00,105.413,105.413,105.398,105.398,254500005.0
2005-02-25 14:26:00,105.405,105.418,105.405,105.409,160900000.0
2005-02-25 14:27:00,105.392,105.409,105.392,105.395,117400000.0
2005-02-25 14:28:00,105.408,105.408,105.388,105.402,327899997.0
2005-02-25 14:29:00,105.41,105.417,105.407,105.41,82000000.0
2005-02-25 14:30:00,105.422,105.446,105.406,105.411,296699998.0
2005-02-25 14:31:00,105.425,105.432,105.42,105.429,112999999.0
2005-02-25 14:32:00,105.457,105.457,105.443,105.444,208700000.0
2005-02-25 14:33:00,105.445,105.445,105.434,105.438,117100000.0
2005-02-25 14:34:00,105.442,105.457,105.442,105.453,197700000.0
2005-02-25 14:35:00,105.437,105.445,105.409,105.409,142200001.0
2005-02-25 14:36:00,105.41,105.414,105.388,105.394,226300001.0
2005-02-25 14:37:00,105.4,105.407,105.399,105.399,320699996.0
2005-02-25 14:38:00,105.4,105.409,105.397,105.397,238100001.0
2005-02-25 14:39:00,105.392,105.392,105.352,105.352,239300002.0
2005-02-25 14:40:00,105.369,105.376,105.349,105.35,254500000.0
2005-02-25 14:41:00,105.375,105.375,105.369,105.373,185699997.0
2005-02-25 14:42:00,105.358,105.38,105.352,105.38,229199999.0
2005-02-25 14:43:00,105.381,105.381,105.354,105.354,286699996.0
2005-02-25 14:44:00,105.358,105.358,105.334,105.342,294600008.0
2005-02-25 14:45:00,105.333,105.333,105.29,105.29,101999999.0
2005-02-25 14:46:00,105.328,105.334,105.306,105.319,196600006.0
2005-02-25 14:47:00,105.317,105.338,105.317,105.33,212899998.0
2005-02-25 14:48:00,105.353,105.353,105.334,105.339,167099999.0
2005-02-25 14:49:00,105.358,105.365,105.347,105.355,290300002.0
2005-02-25 14:50:00,105.365,105.376,105.347,105.347,277700003.0
2005-02-25 14:51:00,105.363,105.392,105.363,105.374,232299996.0
2005-02-25 14:52:00,105.387,105.392,105.359,105.359,158900000.0
2005-02-25 14:53:00,105.36,105.367,105.354,105.367,294699995.0
2005-02-25 14:54:00,105.36,105.365,105.36,105.365,258000000.0
2005-02-25 14:55:00,105.358,105.358,105.339,105.347,129999999.0
2005-02-25 14:56:00,105.351,105.351,105.333,105.333,95100000.0
2005-02-25 14:57:00,105.34,105.34,105.3,105.306,246300001.0
2005-02-25 14:58:00,105.31,105.311,105.297,105.3,356800008.0
2005-02-25 14:59:00,105.32,105.326,105.304,105.314,253100005.0
2005-02-25 15:00:00,105.336,105.336,105.304,105.304,99499999.0
2005-02-25 15:01:00,105.317,105.318,105.297,105.298,107600000.0
2005-02-25 15:02:00,105.298,105.305,105.293,105.305,183100000.0
2005-02-25 15:03:00,105.3,105.305,105.292,105.292,212000000.0
2005-02-25 15:04:00,105.283,105.312,105.282,105.311,137200002.0
2005-02-25 15:05:00,105.315,105.321,105.309,105.321,173600003.0
2005-02-25 15:06:00,105.304,105.327,105.304,105.326,165599998.0
2005-02-25 15:07:00,105.306,105.327,105.301,105.326,223700005.0
2005-02-25 15:08:00,105.318,105.318,105.304,105.312,284499999.0
2005-02-25 15:09:00,105.327,105.327,105.305,105.315,286099997.0
2005-02-25 15:10:00,105.311,105.319,105.306,105.314,211700002.0
2005-02-25 15:11:00,105.342,105.345,105.325,105.327,463600000.0
2005-02-25 15:12:00,105.353,105.353,105.319,105.319,84200002.0
2005-02-25 15:13:00,105.348,105.35,105.313,105.325,306699999.0
2005-02-25 15:14:00,105.335,105.351,105.335,105.338,143300000.0
2005-02-25 15:15:00,105.357,105.357,105.34,105.35,347200004.0
2005-02-25 15:16:00,105.345,105.365,105.343,105.359,229099995.0
2005-02-25 15:17:00,105.363,105.363,105.352,105.363,230099999.0
2005-02-25 15:18:00,105.357,105.38,105.357,105.376,263899997.0
2005-02-25 15:19:00,105.37,105.381,105.359,105.377,202800000.0
2005-02-25 15:20:00,105.386,105.4,105.374,105.38,248800004.0
2005-02-25 15:21:00,105.398,105.398,105.367,105.376,325300001.0
2005-02-25 15:22:00,105.379,105.389,105.364,105.364,148900003.0
2005-02-25 15:23:00,105.383,105.417,105.375,105.401,343199994.0
2005-02-25 15:24:00,105.428,105.428,105.401,105.418,387999999.0
2005-02-25 15:25:00,105.423,105.423,105.39,105.39,116200000.0
2005-02-25 15:26:00,105.405,105.407,105.393,105.401,268600003.0
2005-02-25 15:27:00,105.382,105.4,105.382,105.397,191100002.0
2005-02-25 15:28:00,105.391,105.399,105.39,105.397,224599996.0
2005-02-25 15:29:00,105.352,105.375,105.301,105.301,433799996.0
2005-02-25 15:30:00,105.345,105.352,105.309,105.314,140200000.0
2005-02-25 15:31:00,105.365,105.387,105.301,105.387,288600003.0
2005-02-25 15:32:00,105.401,105.407,105.336,105.341,130499998.0
2005-02-25 15:33:00,105.348,105.36,105.338,105.351,149399998.0
2005-02-25 15:34:00,105.353,105.355,105.338,105.338,162199996.0
2005-02-25 15:35:00,105.336,105.336,105.286,105.29,191100002.0
2005-02-25 15:36:00,105.29,105.292,105.265,105.276,113500000.0
2005-02-25 15:37:00,105.289,105.289,105.253,105.261,413500001.0
2005-02-25 15:38:00,105.28,105.28,105.245,105.245,284900000.0
2005-02-25 15:39:00,105.227,105.254,105.214,105.214,168100003.0
2005-02-25 15:40:00,105.22,105.229,105.187,105.216,252399998.0
2005-02-25 15:41:00,105.245,105.256,105.229,105.229,56400001.0
2005-02-25 15:42:00,105.223,105.231,105.197,105.198,440099995.0
2005-02-25 15:43:00,105.201,105.219,105.193,105.21,161899998.0
2005-02-25 15:44:00,105.225,105.229,105.214,105.225,212000000.0
2005-02-25 15:45:00,105.225,105.225,105.175,105.175,319400004.0
2005-02-25 15:46:00,105.205,105.212,105.164,105.195,206299999.0
2005-02-25 15:47:00,105.235,105.235,105.19,105.19,139400003.0
2005-02-25 15:48:00,105.233,105.243,105.209,105.238,249800002.0
2005-02-25 15:49:00,105.272,105.283,105.249,105.252,246599996.0
2005-02-25 15:50:00,105.272,105.288,105.249,105.288,361800001.0
2005-02-25 15:51:00,105.273,105.316,105.27,105.316,243300003.0
2005-02-25 15:52:00,105.312,105.324,105.302,105.302,240700003.0
2005-02-25 15:53:00,105.301,105.315,105.29,105.306,178300005.0
2005-02-25 15:54:00,105.308,105.313,105.277,105.29,228300002.0
2005-02-25 15:55:00,105.292,105.313,105.292,105.294,152200002.0
2005-02-25 15:56:00,105.285,105.291,105.239,105.256,293900003.0
2005-02-25 15:57:00,105.28,105.288,105.27,105.279,169500001.0
2005-02-25 15:58:00,105.267,105.274,105.246,105.248,335999999.0
2005-02-25 15:59:00,105.231,105.231,105.216,105.216,22100000.0
2005-02-25 16:00:00,105.224,105.224,105.159,105.162,346300001.0
2005-02-25 16:01:00,105.2,105.205,105.172,105.18,224000001.0
2005-02-25 16:02:00,105.195,105.195,105.171,105.187,179900004.0
2005-02-25 16:03:00,105.208,105.21,105.191,105.191,257000007.0
2005-02-25 16:04:00,105.185,105.196,105.162,105.162,135399998.0
2005-02-25 16:05:00,105.155,105.166,105.155,105.156,291800000.0
2005-02-25 16:06:00,105.158,105.173,105.147,105.168,199199999.0
2005-02-25 16:07:00,105.182,105.182,105.162,105.166,188999999.0
2005-02-25 16:08:00,105.178,105.179,105.156,105.157,239699997.0
2005-02-25 16:09:00,105.152,105.152,105.145,105.145,138999999.0
2005-02-25 16:10:00,105.156,105.156,105.134,105.134,261700004.0
2005-02-25 16:11:00,105.15,105.157,105.14,105.14,266399999.0
2005-02-25 16:12:00,105.16,105.175,105.15,105.167,425999996.0
2005-02-25 16:13:00,105.168,105.168,105.144,105.149,226699994.0
2005-02-25 16:14:00,105.161,105.161,105.139,105.139,241799997.0
2005-02-25 16:15:00,105.159,105.159,105.148,105.154,428400003.0
2005-02-25 16:16:00,105.161,105.168,105.142,105.142,224300003.0
2005-02-25 16:17:00,105.145,105.147,105.116,105.123,205500001.0
2005-02-25 16:18:00,105.147,105.147,105.138,105.144,105100001.0
2005-02-25 16:19:00,105.143,105.155,105.129,105.145,184199996.0
2005-02-25 16:20:00,105.158,105.168,105.146,105.146,291699997.0
2005-02-25 16:21:00,105.157,105.191,105.145,105.191,381399993.0
2005-02-25 16:22:00,105.212,105.212,105.18,105.18,300700004.0
2005-02-25 16:23:00,105.185,105.185,105.156,105.172,292800004.0
2005-02-25 16:24:00,105.181,105.181,105.124,105.124,165100000.0
2005-02-25 16:25:00,105.121,105.121,105.084,105.085,220300000.0
2005-02-25 16:26:00,105.115,105.131,105.101,105.105,399000004.0
2005-02-25 16:27:00,105.109,105.131,105.106,105.106,295900002.0
2005-02-25 16:28:00,105.127,105.127,105.101,105.107,251599996.0
2005-02-25 16:29:00,105.122,105.122,105.101,105.117,333599996.0
2005-02-25 16:30:00,105.113,105.116,105.097,105.097,223600000.0
2005-02-25 16:31:00,105.103,105.108,105.089,105.089,244200003.0
2005-02-25 16:32:00,105.097,105.111,105.097,105.099,212400001.0
2005-02-25 16:33:00,105.1,105.109,105.096,105.099,167900002.0
2005-02-25 16:34:00,105.102,105.114,105.102,105.103,152299997.0
2005-02-25 16:35:00,105.128,105.134,105.119,105.121,350600002.0
2005-02-25 16:36:00,105.143,105.151,105.131,105.131,276600005.0
2005-02-25 16:37:00,105.133,105.145,105.108,105.108,334999992.0
2005-02-25 16:38:00,105.102,105.133,105.101,105.126,186899997.0
2005-02-25 16:39:00,105.13,105.13,105.084,105.084,330800001.0
2005-02-25 16:40:00,105.087,105.112,105.085,105.094,211100001.0
2005-02-25 16:41:00,105.118,105.133,105.099,105.12,269900002.0
2005-02-25 16:42:00,105.137,105.147,105.13,105.13,210999999.0
2005-02-25 16:43:00,105.128,105.146,105.128,105.141,244599998.0
2005-02-25 16:44:00,105.137,105.163,105.137,105.15,231199994.0
2005-02-25 16:45:00,105.158,105.158,105.129,105.14,313300004.0
2005-02-25 16:46:00,105.141,105.141,105.12,105.132,117600003.0
2005-02-25 16:47:00,105.145,105.15,105.137,105.139,205900001.0
2005-02-25 16:48:00,105.151,105.175,105.15,105.175,180800002.0
2005-02-25 16:49:00,105.153,105.179,105.153,105.173,115200000.0
2005-02-25 16:50:00,105.187,105.201,105.184,105.191,286000001.0
2005-02-25 16:51:00,105.22,105.234,105.21,105.233,329400002.0
2005-02-25 16:52:00,105.24,105.245,105.222,105.222,151499996.0
2005-02-25 16:53:00,105.222,105.222,105.185,105.185,98600001.0
2005-02-25 16:54:00,105.193,105.214,105.188,105.208,295700000.0
2005-02-25 16:55:00,105.193,105.207,105.193,105.207,201100004.0
2005-02-25 16:56:00,105.205,105.216,105.198,105.209,134200001.0
2005-02-25 16:57:00,105.217,105.217,105.2,105.2,120300004.0
2005-02-25 16:58:00,105.208,105.208,105.19,105.19,338100000.0
2005-02-25 16:59:00,105.203,105.21,105.191,105.191,241299999.0
2005-02-25 17:00:00,105.207,105.209,105.171,105.202,425699997.0
2005-02-25 17:01:00,105.213,105.213,105.2,105.2,201500000.0
2005-02-25 17:02:00,105.211,105.211,105.187,105.189,85499999.0
2005-02-25 17:03:00,105.198,105.201,105.183,105.183,115499999.0
2005-02-25 17:04:00,105.187,105.189,105.173,105.173,238499998.0
2005-02-25 17:05:00,105.172,105.178,105.137,105.137,342299995.0
2005-02-25 17:06:00,105.147,105.149,105.128,105.141,259100002.0
2005-02-25 17:07:00,105.151,105.151,105.112,105.114,121800001.0
2005-02-25 17:08:00,105.125,105.135,105.118,105.128,337299990.0
2005-02-25 17:09:00,105.131,105.131,105.116,105.125,142400004.0
2005-02-25 17:10:00,105.135,105.137,105.114,105.131,378800009.0
2005-02-25 17:11:00,105.128,105.13,105.126,105.128,138699999.0
2005-02-25 17:12:00,105.128,105.13,105.107,105.108,191699998.0
2005-02-25 17:13:00,105.117,105.123,105.109,105.109,318999996.0
2005-02-25 17:14:00,105.117,105.129,105.116,105.128,166799999.0
2005-02-25 17:15:00,105.135,105.141,105.124,105.124,221800003.0
2005-02-25 17:16:00,105.125,105.133,105.122,105.124,255100000.0
2005-02-25 17:17:00,105.118,105.129,105.11,105.11,246599998.0
2005-02-25 17:18:00,105.097,105.097,105.086,105.086,54299998.0
2005-02-25 17:19:00,105.083,105.084,105.063,105.063,369200008.0
2005-02-25 17:20:00,105.085,105.119,105.08,105.119,184099998.0
2005-02-25 17:21:00,105.13,105.13,105.112,105.112,354800001.0
2005-02-25 17:22:00,105.117,105.117,105.098,105.099,140200001.0
2005-02-25 17:23:00,105.109,105.115,105.106,105.106,206000002.0
2005-02-25 17:24:00,105.112,105.12,105.11,105.111,217400003.0
2005-02-25 17:25:00,105.116,105.123,105.104,105.116,315999990.0
2005-02-25 17:26:00,105.101,105.101,105.089,105.097,189700005.0
2005-02-25 17:27:00,105.107,105.109,105.092,105.092,367100000.0
2005-02-25 17:28:00,105.109,105.11,105.1,105.107,354800004.0
2005-02-25 17:29:00,105.114,105.149,105.114,105.145,213200002.0
2005-02-25 17:30:00,105.148,105.148,105.137,105.137,65999999.0
2005-02-25 17:31:00,105.152,105.178,105.14,105.169,111700002.0
2005-02-25 17:32:00,105.19,105.195,105.161,105.161,201999999.0
2005-02-25 17:33:00,105.178,105.184,105.126,105.126,284800001.0
2005-02-25 17:34:00,105.125,105.141,105.12,105.137,236699999.0
2005-02-25 17:35:00,105.143,105.143,105.127,105.127,224799997.0
2005-02-25 17:36:00,105.138,105.138,105.126,105.137,341800009.0
2005-02-25 17:37:00,105.15,105.154,105.138,105.147,277499999.0
2005-02-25 17:38:00,105.165,105.184,105.165,105.178,92599999.0
2005-02-25 17:39:00,105.183,105.183,105.17,105.176,286399996.0
2005-02-25 17:40:00,105.172,105.174,105.17,105.17,60700001.0
2005-02-25 17:41:00,105.17,105.195,105.165,105.165,211300000.0
2005-02-25 17:42:00,105.175,105.175,105.15,105.15,51200000.0
2005-02-25 17:43:00,105.148,105.152,105.141,105.148,209599999.0
2005-02-25 17:44:00,105.159,105.171,105.15,105.15,294400003.0
2005-02-25 17:45:00,105.155,105.155,105.14,105.14,58400000.0
2005-02-25 17:46:00,105.136,105.136,105.117,105.124,218999995.0
2005-02-25 17:47:00,105.112,105.17,105.112,105.17,257800001.0
2005-02-25 17:48:00,105.163,105.163,105.146,105.149,170200002.0
2005-02-25 17:49:00,105.155,105.155,105.126,105.126,281899997.0
2005-02-25 17:50:00,105.122,105.135,105.122,105.135,227800004.0
2005-02-25 17:51:00,105.134,105.134,105.118,105.118,212500003.0
2005-02-25 17:52:00,105.13,105.139,105.128,105.128,186000000.0
2005-02-25 17:53:00,105.12,105.149,105.114,105.135,207499997.0
2005-02-25 17:54:00,105.143,105.143,105.128,105.135,139899999.0
2005-02-25 17:55:00,105.124,105.137,105.124,105.126,152699999.0
2005-02-25 17:56:00,105.138,105.138,105.13,105.13,169800004.0
2005-02-25 17:57:00,105.135,105.135,105.11,105.125,238700001.0
2005-02-25 17:58:00,105.133,105.14,105.124,105.132,288100000.0
2005-02-25 17:59:00,105.167,105.181,105.152,105.169,136000002.0
2005-02-25 18:00:00,105.173,105.203,105.173,105.198,252100000.0
2005-02-25 18:01:00,105.182,105.196,105.168,105.168,2079700017.0
2005-02-25 18:02:00,105.21,105.21,105.19,105.19,1900800001.0
2005-02-25 18:05:00,105.18,105.18,105.17,105.17,1900800001.0
2005-02-25 18:06:00,105.18,105.18,105.17,105.17,1900800001.0
2005-02-25 18:07:00,105.18,105.18,105.17,105.17,1900800001.0
2005-02-25 18:08:00,105.16,105.16,105.14,105.15,1900800001.0
2005-02-25 18:09:00,105.16,105.16,105.16,105.16,1900800001.0
2005-02-25 18:10:00,105.15,105.17,105.15,105.17,1900800001.0
2005-02-25 18:11:00,105.209,105.234,105.194,105.23,1900800001.0
2005-02-25 18:12:00,105.16,105.16,105.16,105.16,1896799997.0
2005-02-25 18:13:00,105.15,105.16,105.13,105.13,1896799997.0
2005-02-25 18:14:00,105.14,105.14,105.11,105.12,1896799997.0
2005-02-25 18:15:00,105.1,105.1,105.07,105.08,1896799997.0
2005-02-25 18:16:00,105.07,105.1,105.07,105.09,1896799997.0
2005-02-25 18:17:00,105.192,105.208,105.173,105.208,1896799997.0
2005-02-25 18:18:00,105.11,105.12,105.1,105.12,1820399994.0
2005-02-25 18:19:00,105.11,105.12,105.11,105.12,1820399994.0
2005-02-25 18:20:00,105.13,105.14,105.13,105.14,1820399994.0
2005-02-25 18:21:00,105.13,105.15,105.13,105.14,1820399994.0
2005-02-25 18:22:00,105.15,105.15,105.14,105.14,1820399994.0
2005-02-25 18:23:00,105.13,105.14,105.11,105.12,1820399994.0
2005-02-25 18:24:00,105.11,105.13,105.11,105.13,1820399994.0
2005-02-25 18:25:00,105.14,105.14,105.11,105.11,1820399994.0
2005-02-25 18:26:00,105.12,105.13,105.11,105.11,1820399994.0
2005-02-25 18:27:00,105.169,105.191,105.165,105.175,1820399994.0
2005-02-25 18:28:00,105.1,105.11,105.1,105.1,1791199993.0
2005-02-25 18:29:00,105.08,105.09,105.07,105.08,1791199993.0
2005-02-25 18:30:00,105.2,105.211,105.184,105.184,1791199993.0
2005-02-25 18:31:00,105.07,105.07,105.04,105.04,2014299996.0
2005-02-25 18:32:00,105.05,105.06,105.05,105.06,2014299996.0
2005-02-25 18:33:00,105.05,105.05,105.04,105.04,2014299996.0
2005-02-25 18:34:00,105.05,105.07,105.05,105.07,2014299996.0
2005-02-25 18:35:00,105.09,105.09,105.07,105.08,2014299996.0
2005-02-25 18:36:00,105.115,105.172,105.104,105.168,2014299996.0
2005-02-25 18:37:00,105.182,105.201,105.168,105.168,1638199988.0
2005-02-25 18:38:00,105.168,105.182,105.15,105.169,1359800007.0
2005-02-25 18:39:00,105.174,105.187,105.163,105.17,837899998.0
2005-02-25 18:40:00,105.176,105.183,105.162,105.177,1482599996.0
2005-02-25 18:41:00,105.188,105.212,105.188,105.197,1683599999.0
2005-02-25 18:42:00,105.213,105.213,105.174,105.196,1884400002.0
2005-02-25 18:43:00,105.201,105.215,105.201,105.213,1139599997.0
2005-02-25 18:44:00,105.218,105.218,105.191,105.198,577300002.0
2005-02-25 18:45:00,105.206,105.208,105.193,105.198,1471499991.0
2005-02-25 18:46:00,105.21,105.22,105.202,105.216,1629400000.0
2005-02-25 18:47:00,105.224,105.23,105.208,105.208,560000003.0
2005-02-25 18:48:00,105.22,105.22,105.193,105.2,961299987.0
2005-02-25 18:49:00,105.204,105.211,105.193,105.193,1617200002.0
2005-02-25 18:50:00,105.208,105.208,105.182,105.182,1914599996.0
2005-02-25 18:51:00,105.205,105.217,105.193,105.217,1784099989.0
2005-02-25 18:52:00,105.225,105.226,105.206,105.213,1866300010.0
2005-02-25 18:53:00,105.222,105.222,105.2,105.2,1605200008.0
2005-02-25 18:54:00,105.21,105.221,105.201,105.22,1749600012.0
2005-02-25 18:55:00,105.218,105.227,105.198,105.227,2068100005.0
2005-02-25 18:56:00,105.21,105.212,105.194,105.197,235300000.0
2005-02-25 18:57:00,105.213,105.213,105.194,105.203,1046799997.0
2005-02-25 18:58:00,105.203,105.208,105.193,105.204,1199300004.0
2005-02-25 18:59:00,105.196,105.202,105.187,105.189,1591899990.0
2005-02-25 19:00:00,105.19,105.194,105.176,105.186,676000005.0
2005-02-25 19:01:00,105.201,105.201,105.182,105.2,841400002.0
2005-02-25 19:02:00,105.193,105.209,105.187,105.187,510100005.0
2005-02-25 19:03:00,105.188,105.188,105.171,105.184,1800900004.0
2005-02-25 19:04:00,105.179,105.198,105.179,105.183,1093099994.0
2005-02-25 19:05:00,105.19,105.19,105.159,105.159,755399986.0
2005-02-25 19:06:00,105.166,105.177,105.153,105.162,1035800002.0
2005-02-25 19:07:00,105.161,105.17,105.152,105.17,1927999997.0
2005-02-25 19:08:00,105.153,105.16,105.135,105.135,1573700005.0
2005-02-25 19:09:00,105.145,105.152,105.132,105.138,534500001.0
2005-02-25 19:10:00,105.147,105.169,105.147,105.154,546300001.0
2005-02-25 19:11:00,105.168,105.177,105.156,105.172,906399995.0
2005-02-25 19:12:00,105.145,105.175,105.139,105.153,1265999997.0
2005-02-25 19:13:00,105.15,105.158,105.12,105.12,732700007.0
2005-02-25 19:14:00,105.117,105.124,105.109,105.109,632599991.0
2005-02-25 19:15:00,105.107,105.107,105.072,105.072,1682100006.0
2005-02-25 19:16:00,105.09,105.099,105.07,105.07,765900004.0
2005-02-25 19:17:00,105.1,105.115,105.099,105.099,941600013.0
2005-02-25 19:18:00,105.107,105.12,105.096,105.12,1113099998.0
2005-02-25 19:19:00,105.117,105.117,105.098,105.116,1682400004.0
2005-02-25 19:20:00,105.105,105.136,105.105,105.12,792100002.0
2005-02-25 19:21:00,105.125,105.153,105.125,105.132,1602799985.0
2005-02-25 19:22:00,105.135,105.135,105.114,105.131,714600005.0
2005-02-25 19:23:00,105.07,105.07,105.06,105.06,1348399991.0
2005-02-25 19:24:00,105.121,105.121,105.09,105.106,1348399991.0
2005-02-25 19:25:00,105.118,105.129,105.093,105.093,1203199996.0
2005-02-25 19:27:00,105.095,105.119,105.095,105.112,1854000007.0
2005-02-25 19:28:00,105.104,105.104,105.066,105.066,1001099998.0
2005-02-25 19:29:00,105.078,105.095,105.06,105.07,723599997.0
2005-02-25 19:30:00,105.08,105.08,105.051,105.058,1039799999.0
2005-02-25 19:31:00,105.062,105.062,105.029,105.029,1509199992.0
2005-02-25 19:32:00,105.04,105.061,105.025,105.061,1554700004.0
2005-02-25 19:33:00,105.062,105.062,105.014,105.045,1051000000.0
2005-02-25 19:34:00,105.037,105.064,105.025,105.052,1405299999.0
2005-02-25 19:35:00,105.073,105.079,105.049,105.065,1104500000.0
2005-02-25 19:36:00,105.065,105.08,105.051,105.071,497600004.0
2005-02-25 19:37:00,105.057,105.093,105.057,105.084,210999998.0
2005-02-25 19:38:00,105.089,105.098,105.049,105.086,1022900001.0
2005-02-25 19:39:00,105.085,105.11,105.082,105.082,1226200012.0
2005-02-25 19:40:00,105.1,105.1,105.057,105.057,913299998.0
2005-02-25 19:41:00,105.057,105.068,105.048,105.049,1348400003.0
2005-02-25 19:42:00,105.055,105.069,105.028,105.049,680300002.0
2005-02-25 19:43:00,105.058,105.076,105.052,105.052,514700012.0
2005-02-25 19:44:00,105.06,105.071,105.055,105.055,616699995.0
2005-02-25 19:45:00,105.065,105.074,105.04,105.063,603700004.0
2005-02-25 19:46:00,105.075,105.085,105.053,105.053,1010799995.0
2005-02-25 19:47:00,105.088,105.088,105.05,105.05,556899998.0
2005-02-25 19:48:00,105.042,105.068,105.042,105.058,1396500005.0
2005-02-25 19:49:00,105.063,105.086,105.059,105.081,768099997.0
2005-02-25 19:50:00,105.085,105.092,105.068,105.092,941900008.0
2005-02-25 19:51:00,105.095,105.11,105.069,105.11,729800012.0
2005-02-25 19:52:00,105.095,105.1,105.087,105.1,958299998.0
2005-02-25 19:53:00,105.095,105.109,105.079,105.095,1075100004.0
2005-02-25 19:54:00,105.097,105.112,105.089,105.105,1687499994.0
2005-02-25 19:55:00,105.104,105.117,105.084,105.095,386000001.0
2005-02-25 19:56:00,105.111,105.111,105.082,105.095,897499996.0
2005-02-25 19:57:00,105.104,105.109,105.071,105.095,565500006.0
2005-02-25 19:58:00,105.104,105.11,105.08,105.11,1536399995.0
2005-02-25 19:59:00,105.116,105.14,105.105,105.124,1138900003.0
2005-02-25 20:00:00,105.132,105.14,105.13,105.13,421599996.0
2005-02-25 20:01:00,105.137,105.14,105.114,105.118,730700007.0
2005-02-25 20:02:00,105.128,105.128,105.1,105.1,1563300017.0
2005-02-25 20:03:00,105.106,105.121,105.099,105.099,700700003.0
2005-02-25 20:04:00,105.082,105.118,105.082,105.115,1103200006.0
2005-02-25 20:05:00,105.102,105.126,105.102,105.109,935099993.0
2005-02-25 20:06:00,105.103,105.124,105.103,105.123,1601800005.0
2005-02-25 20:07:00,105.11,105.121,105.097,105.097,1083500005.0
2005-02-25 20:08:00,105.105,105.105,105.069,105.069,1101100001.0
2005-02-25 20:09:00,105.069,105.071,105.055,105.061,1274199999.0
2005-02-25 20:10:00,105.057,105.07,105.036,105.042,718200009.0
2005-02-25 20:11:00,105.058,105.07,105.048,105.063,1556699991.0
2005-02-25 20:13:00,105.05,105.054,105.041,105.042,765399995.0
2005-02-25 20:14:00,105.056,105.056,105.021,105.052,1346000001.0
2005-02-25 20:15:00,105.055,105.06,105.04,105.042,1492099998.0
2005-02-25 20:16:00,105.06,105.09,105.054,105.083,1064199993.0
2005-02-25 20:17:00,105.089,105.098,105.047,105.047,949200008.0
2005-02-25 20:18:00,105.075,105.097,105.075,105.094,406100007.0
2005-02-25 20:19:00,105.087,105.101,105.087,105.087,1315500009.0
2005-02-25 20:20:00,105.07,105.091,105.052,105.091,1118300005.0
2005-02-25 20:21:00,105.077,105.109,105.075,105.097,1542899990.0
2005-02-25 20:22:00,105.085,105.085,105.054,105.054,1310000001.0
2005-02-25 20:23:00,105.051,105.076,105.051,105.059,734799991.0
2005-02-25 20:24:00,105.065,105.065,105.046,105.064,579699997.0
2005-02-25 20:25:00,105.067,105.082,105.062,105.062,826199999.0
2005-02-25 20:26:00,105.068,105.082,105.066,105.082,1026399988.0
2005-02-25 20:27:00,105.068,105.082,105.068,105.075,1253899992.0
2005-02-25 20:28:00,105.22,105.22,105.21,105.22,2096399996.0
2005-02-25 20:30:00,105.23,105.23,105.21,105.22,2096399996.0
2005-02-25 20:31:00,105.1,105.149,105.1,105.14,2096399996.0
2005-02-25 20:32:00,105.153,105.153,105.139,105.145,2140299999.0
2005-02-25 20:33:00,105.151,105.151,105.131,105.143,893800006.0
2005-02-25 20:34:00,105.163,105.23,105.149,105.216,441300002.0
2005-02-25 20:35:00,105.238,105.238,105.189,105.189,553200002.0
2005-02-25 20:36:00,105.19,105.208,105.182,105.185,512000000.0
2005-02-25 20:37:00,105.193,105.199,105.181,105.195,436900008.0
2005-02-25 20:38:00,105.205,105.206,105.189,105.197,1298499992.0
2005-02-25 20:39:00,105.207,105.233,105.187,105.233,1373699993.0
2005-02-25 20:40:00,105.23,105.24,105.21,105.23,1274099988.0
2005-02-25 20:41:00,105.205,105.21,105.184,105.195,1274099988.0
2005-02-25 20:42:00,105.174,105.217,105.174,105.215,1558100002.0
2005-02-25 20:43:00,105.21,105.229,105.2,105.2,1382800004.0
2005-02-25 20:44:00,105.198,105.224,105.194,105.207,1482399998.0
2005-02-25 20:45:00,105.205,105.207,105.19,105.207,1301299999.0
2005-02-25 20:46:00,105.196,105.208,105.185,105.195,1504599994.0
2005-02-25 20:47:00,105.204,105.208,105.182,105.202,1867399996.0
2005-02-25 20:48:00,105.213,105.215,105.184,105.205,1139700000.0
2005-02-25 20:49:00,105.203,105.221,105.203,105.218,1315300003.0
2005-02-25 20:50:00,105.215,105.216,105.192,105.192,1436900015.0
2005-02-25 20:51:00,105.2,105.222,105.2,105.222,737899998.0
2005-02-25 20:52:00,105.21,105.219,105.21,105.216,215599999.0
2005-02-25 20:53:00,105.213,105.219,105.191,105.198,1500100013.0
2005-02-25 20:54:00,105.214,105.222,105.202,105.202,504700004.0
2005-02-25 20:55:00,105.2,105.2,105.2,105.2,744600002.0
2005-02-25 20:56:00,105.204,105.212,105.184,105.212,744600002.0
2005-02-25 20:57:00,105.189,105.216,105.189,105.192,1511400002.0
2005-02-25 20:58:00,105.19,105.2,105.19,105.2,2116400011.0
2005-02-25 20:59:00,105.21,105.21,105.2,105.2,2116400011.0
2005-02-25 21:00:00,105.212,105.218,105.197,105.21,2116400011.0
2005-02-25 21:01:00,105.217,105.236,105.209,105.236,1158400000.0
2005-02-25 21:02:00,105.24,105.246,105.218,105.218,758900000.0
2005-02-25 21:03:00,105.227,105.23,105.204,105.204,969299997.0
2005-02-25 21:04:00,105.19,105.215,105.19,105.212,428600003.0
2005-02-25 21:05:00,105.205,105.221,105.199,105.209,715400007.0
2005-02-25 21:06:00,105.222,105.237,105.21,105.22,1052199993.0
2005-02-25 21:07:00,105.219,105.248,105.219,105.243,1747500008.0
2005-02-25 21:08:00,105.24,105.253,105.238,105.24,606400011.0
2005-02-25 21:09:00,105.244,105.244,105.208,105.218,429499996.0
2005-02-25 21:10:00,105.215,105.215,105.205,105.21,607699995.0
2005-02-25 21:11:00,105.212,105.212,105.21,105.21,248100004.0
2005-02-25 21:12:00,105.197,105.22,105.197,105.213,538300001.0
2005-02-25 21:13:00,105.198,105.227,105.198,105.227,593800002.0
2005-02-25 21:14:00,105.218,105.229,105.204,105.204,1889199995.0
2005-02-25 21:15:00,105.215,105.215,105.19,105.199,1621600005.0
2005-02-25 21:16:00,105.206,105.223,105.2,105.21,1028799998.0
2005-02-25 21:17:00,105.22,105.225,105.215,105.218,1653899995.0
2005-02-25 21:18:00,105.211,105.221,105.199,105.2,1089300012.0
2005-02-25 21:19:00,105.2,105.211,105.197,105.197,1169100002.0
2005-02-25 21:20:00,105.199,105.221,105.199,105.214,1389600004.0
2005-02-25 21:21:00,105.225,105.232,105.208,105.228,1155399994.0
2005-02-25 21:22:00,105.229,105.232,105.217,105.223,1647100000.0
2005-02-25 21:23:00,105.225,105.237,105.225,105.228,1102299996.0
2005-02-25 21:24:00,105.232,105.232,105.214,105.228,1761700000.0
2005-02-25 21:25:00,105.226,105.24,105.208,105.208,1824800005.0
2005-02-25 21:26:00,105.215,105.215,105.195,105.195,911499999.0
2005-02-25 21:27:00,105.191,105.199,105.184,105.193,1028200009.0
2005-02-25 21:28:00,105.218,105.218,105.195,105.21,394899997.0
2005-02-25 21:29:00,105.223,105.223,105.206,105.207,850400014.0
2005-02-25 21:30:00,105.207,105.218,105.192,105.192,806799995.0
2005-02-25 21:31:00,105.2,105.207,105.197,105.203,268100003.0
2005-02-25 21:32:00,105.221,105.221,105.189,105.211,583599997.0
2005-02-25 21:33:00,105.192,105.201,105.192,105.196,565200000.0
2005-02-25 21:34:00,105.195,105.207,105.189,105.191,532700006.0
2005-02-25 21:35:00,105.197,105.21,105.197,105.208,415099993.0
2005-02-25 21:36:00,105.206,105.207,105.19,105.19,501500001.0
2005-02-25 21:37:00,105.184,105.21,105.179,105.195,479900007.0
2005-02-25 21:38:00,105.219,105.225,105.213,105.221,169599998.0
2005-02-25 21:39:00,105.238,105.249,105.213,105.223,670700004.0
2005-02-25 21:40:00,105.23,105.23,105.2,105.21,623399999.0
2005-02-25 21:41:00,105.211,105.234,105.205,105.234,726699996.0
2005-02-25 21:42:00,105.194,105.223,105.194,105.206,1201100009.0
2005-02-25 21:43:00,105.215,105.216,105.177,105.215,400400001.0
2005-02-25 21:44:00,105.214,105.214,105.188,105.197,1720900010.0
2005-02-25 21:45:00,105.192,105.21,105.168,105.21,796799995.0
2005-02-25 21:46:00,105.194,105.222,105.194,105.222,939599998.0
2005-02-25 21:47:00,105.197,105.212,105.183,105.183,745200005.0
2005-02-25 21:48:00,105.189,105.203,105.182,105.185,1076400016.0
2005-02-25 21:49:00,105.199,105.211,105.197,105.204,411499993.0
2005-02-25 21:50:00,105.197,105.205,105.197,105.203,141299997.0
2005-02-25 21:51:00,105.196,105.213,105.196,105.205,312100006.0
2005-02-25 21:52:00,105.211,105.211,105.188,105.188,113700001.0
2005-02-25 21:53:00,105.197,105.209,105.189,105.189,314100001.0
2005-02-25 21:54:00,105.193,105.212,105.189,105.212,800100010.0
2005-02-25 21:55:00,105.195,105.199,105.19,105.19,219100002.0
2005-02-25 21:56:00,105.203,105.203,105.191,105.201,513500003.0
2005-02-25 21:57:00,105.199,105.214,105.198,105.214,414699997.0
2005-02-25 21:58:00,105.193,105.199,105.182,105.195,214400001.0
2005-02-25 21:59:00,105.204,105.209,105.193,105.2,591400000.0
2005-02-25 22:00:00,105.198,105.198,105.183,105.19,1088200004.0
2005-02-25 22:01:00,105.191,105.205,105.188,105.197,1208399990.0
2005-02-25 22:02:00,105.207,105.208,105.192,105.2,753500007.0
2005-02-25 22:03:00,105.198,105.207,105.191,105.207,320199999.0
2005-02-25 22:04:00,105.191,105.21,105.187,105.187,931699997.0
2005-02-25 22:05:00,105.206,105.21,105.19,105.19,236700000.0
2005-02-25 22:06:00,105.19,105.19,105.182,105.182,229200003.0
2005-02-25 22:07:00,105.204,105.204,105.185,105.203,279299996.0
2005-02-25 22:08:00,105.192,105.203,105.17,105.17,255099999.0
2005-02-25 22:09:00,105.189,105.196,105.178,105.188,283700002.0
2005-02-25 22:10:00,105.183,105.191,105.175,105.191,108499998.0
2005-02-25 22:11:00,105.181,105.191,105.177,105.178,460300003.0
2005-02-25 22:12:00,105.18,105.182,105.159,105.166,358099998.0
2005-02-25 22:13:00,105.147,105.152,105.123,105.123,344800005.0
2005-02-25 22:14:00,105.133,105.156,105.133,105.139,382399998.0
2005-02-25 22:15:00,105.158,105.158,105.136,105.145,342100003.0
2005-02-25 22:16:00,105.147,105.156,105.138,105.152,704100004.0
2005-02-25 22:17:00,105.15,105.168,105.15,105.16,165600001.0
2005-02-25 22:18:00,105.158,105.159,105.148,105.152,405100001.0
2005-02-25 22:19:00,105.15,105.163,105.149,105.163,377400003.0
2005-02-25 22:20:00,105.17,105.175,105.137,105.149,278199998.0
2005-02-25 22:21:00,105.169,105.172,105.158,105.165,98900002.0
2005-02-25 22:22:00,105.172,105.172,105.151,105.154,186400000.0
2005-02-25 22:23:00,105.152,105.163,105.149,105.163,241500005.0
2005-02-25 22:24:00,105.168,105.168,105.135,105.155,223999999.0
2005-02-25 22:25:00,105.158,105.168,105.145,105.149,354799996.0
2005-02-25 22:26:00,105.143,105.159,105.143,105.143,358400001.0
2005-02-25 22:27:00,105.158,105.169,105.146,105.149,784199990.0
2005-02-25 22:28:00,105.15,105.157,105.137,105.147,341400001.0
2005-02-25 22:29:00,105.152,105.156,105.137,105.137,329399999.0
2005-02-25 22:30:00,105.122,105.14,105.11,105.14,197000000.0
2005-02-25 22:31:00,105.138,105.146,105.134,105.144,202900003.0
2005-02-25 22:32:00,105.16,105.164,105.145,105.145,348500000.0
2005-02-25 22:33:00,105.143,105.143,105.126,105.138,623999999.0
2005-02-25 22:34:00,105.136,105.154,105.13,105.142,683000008.0
2005-02-25 22:35:00,105.128,105.133,105.098,105.098,312899996.0
2005-02-25 22:36:00,105.095,105.134,105.095,105.128,765099998.0
2005-02-25 22:37:00,105.118,105.138,105.117,105.117,250099996.0
2005-02-25 22:38:00,105.13,105.137,105.119,105.137,170699994.0
2005-02-25 22:39:00,105.116,105.126,105.116,105.12,179500000.0
2005-02-25 22:40:00,105.131,105.141,105.123,105.123,485300004.0
2005-02-25 22:41:00,105.14,105.15,105.135,105.15,194800005.0
2005-02-25 22:42:00,105.133,105.147,105.133,105.147,208400003.0
2005-02-25 22:43:00,105.131,105.151,105.129,105.138,248100001.0
2005-02-25 22:44:00,105.125,105.151,105.125,105.141,244799998.0
2005-02-25 22:45:00,105.157,105.164,105.145,105.158,479700007.0
2005-02-25 22:46:00,105.173,105.173,105.147,105.147,477300003.0
2005-02-25 22:47:00,105.17,105.171,105.159,105.165,316400002.0
2005-02-25 22:48:00,105.163,105.17,105.159,105.159,534300000.0
2005-02-25 22:49:00,105.169,105.174,105.15,105.174,394800007.0
2005-02-25 22:50:00,105.155,105.155,105.14,105.14,264499999.0
2005-02-25 22:51:00,105.158,105.172,105.157,105.157,271899996.0
2005-02-25 22:52:00,105.15,105.171,105.15,105.15,228799999.0
2005-02-25 22:53:00,105.145,105.169,105.136,105.136,377500001.0
2005-02-25 22:54:00,105.143,105.162,105.14,105.16,326999997.0
2005-02-25 22:55:00,105.162,105.173,105.133,105.133,328700004.0
2005-02-25 22:56:00,105.147,105.147,105.135,105.135,371099997.0
2005-02-25 22:57:00,105.149,105.165,105.14,105.14,497999989.0
2005-02-25 22:58:00,105.145,105.156,105.139,105.148,121199997.0
2005-02-25 22:59:00,105.142,105.161,105.142,105.152,271100006.0
2005-02-25 23:00:00,105.135,105.162,105.135,105.158,159900004.0
2005-02-25 23:01:00,105.153,105.161,105.153,105.155,88000000.0
2005-02-25 23:02:00,105.144,105.166,105.144,105.16,308100003.0
2005-02-25 23:03:00,105.167,105.181,105.164,105.164,139800002.0
2005-02-25 23:04:00,105.19,105.201,105.171,105.171,208899998.0
2005-02-25 23:05:00,105.18,105.186,105.176,105.184,212700000.0
2005-02-25 23:06:00,105.183,105.183,105.174,105.175,124800000.0
2005-02-25 23:07:00,105.193,105.206,105.191,105.2,465499991.0
2005-02-25 23:08:00,105.207,105.207,105.19,105.19,289699998.0
2005-02-25 23:09:00,105.2,105.205,105.199,105.205,140099998.0
2005-02-25 23:10:00,105.194,105.204,105.193,105.193,290300003.0
2005-02-25 23:11:00,105.192,105.208,105.192,105.2,124599999.0
2005-02-25 23:12:00,105.203,105.218,105.196,105.217,253700003.0
2005-02-25 23:13:00,105.227,105.227,105.218,105.218,157599997.0
2005-02-25 23:14:00,105.223,105.229,105.211,105.214,391500002.0
2005-02-25 23:15:00,105.22,105.221,105.214,105.216,214499999.0
2005-02-25 23:16:00,105.22,105.22,105.21,105.21,178300000.0
2005-02-25 23:17:00,105.203,105.203,105.185,105.185,192999998.0
2005-02-25 23:18:00,105.189,105.193,105.175,105.178,145300001.0
2005-02-25 23:19:00,105.181,105.19,105.176,105.176,386000000.0
2005-02-25 23:20:00,105.182,105.182,105.167,105.179,134599999.0
2005-02-25 23:21:00,105.19,105.201,105.184,105.187,322100002.0
2005-02-25 23:22:00,105.174,105.189,105.165,105.165,302800003.0
2005-02-25 23:23:00,105.182,105.204,105.182,105.2,313500001.0
2005-02-25 23:24:00,105.19,105.19,105.185,105.185,5900000.0
2005-02-25 23:25:00,105.193,105.193,105.182,105.187,235599997.0
2005-02-25 23:26:00,105.175,105.179,105.165,105.175,335499997.0
2005-02-25 23:27:00,105.174,105.201,105.174,105.201,215500005.0
2005-02-25 23:28:00,105.195,105.205,105.17,105.17,163500001.0
2005-02-25 23:29:00,105.18,105.195,105.173,105.195,446000002.0
2005-02-25 23:30:00,105.195,105.201,105.192,105.197,283400000.0
2005-02-25 23:31:00,105.202,105.202,105.183,105.201,224700000.0
2005-02-25 23:32:00,105.193,105.211,105.183,105.211,294799998.0
2005-02-25 23:33:00,105.202,105.202,105.181,105.181,184199995.0
2005-02-25 23:34:00,105.202,105.202,105.187,105.19,224000000.0
2005-02-25 23:35:00,105.198,105.218,105.198,105.213,305200004.0
2005-02-25 23:36:00,105.21,105.213,105.205,105.205,197099998.0
2005-02-25 23:37:00,105.196,105.206,105.192,105.193,155499998.0
2005-02-25 23:38:00,105.186,105.21,105.178,105.195,274400003.0
2005-02-25 23:39:00,105.212,105.224,105.211,105.211,99799999.0
2005-02-25 23:40:00,105.215,105.215,105.188,105.188,152099999.0
2005-02-25 23:41:00,105.208,105.21,105.188,105.195,184000004.0
2005-02-25 23:42:00,105.204,105.215,105.199,105.202,57599999.0
2005-02-25 23:43:00,105.193,105.22,105.193,105.206,396699999.0
2005-02-25 23:44:00,105.227,105.228,105.196,105.196,361299998.0
2005-02-25 23:45:00,105.2,105.214,105.183,105.183,334799996.0
2005-02-25 23:46:00,105.183,105.208,105.178,105.201,205499997.0
2005-02-25 23:47:00,105.172,105.191,105.172,105.187,196700001.0
2005-02-25 23:48:00,105.169,105.191,105.169,105.191,364699998.0
2005-02-25 23:49:00,105.206,105.206,105.167,105.167,365299989.0
2005-02-25 23:50:00,105.172,105.189,105.172,105.186,263399997.0
2005-02-25 23:51:00,105.196,105.196,105.17,105.17,192499995.0
2005-02-25 23:52:00,105.183,105.183,105.173,105.174,336200005.0
2005-02-25 23:53:00,105.196,105.196,105.173,105.179,310200001.0
2005-02-25 23:54:00,105.169,105.192,105.169,105.185,79200001.0
2005-02-25 23:55:00,105.185,105.196,105.175,105.184,175799998.0
2005-02-25 23:56:00,105.198,105.207,105.191,105.207,353299999.0
2005-02-25 23:57:00,105.187,105.203,105.165,105.165,248500001.0
2005-02-25 23:58:00,105.205,105.207,105.192,105.207,230200001.0
2005-02-25 23:59:00,105.199,105.219,105.199,105.213,331499999.0
2005-02-28 00:00:00,105.207,105.227,105.207,105.209,178999997.0
2005-02-28 00:01:00,105.206,105.232,105.193,105.226,262600002.0
2005-02-28 00:02:00,105.234,105.24,105.221,105.234,256799996.0
2005-02-28 00:03:00,105.23,105.237,105.22,105.229,261100002.0
2005-02-28 00:04:00,105.235,105.236,105.216,105.23,293200000.0
2005-02-28 00:05:00,105.23,105.255,105.229,105.255,211300002.0
2005-02-28 00:06:00,105.236,105.242,105.221,105.221,155500002.0
2005-02-28 00:07:00,105.211,105.24,105.211,105.24,167200001.0
2005-02-28 00:08:00,105.233,105.233,105.224,105.232,160100003.0
2005-02-28 00:09:00,105.23,105.235,105.22,105.233,308400004.0
2005-02-28 00:10:00,105.24,105.24,105.223,105.234,161500005.0
2005-02-28 00:11:00,105.242,105.245,105.235,105.24,325800005.0
2005-02-28 00:12:00,105.213,105.241,105.213,105.229,273499998.0
2005-02-28 00:13:00,105.229,105.235,105.224,105.234,217900002.0
2005-02-28 00:14:00,105.233,105.235,105.221,105.235,200800002.0
2005-02-28 00:15:00,105.255,105.255,105.248,105.255,99000001.0
2005-02-28 00:16:00,105.241,105.247,105.234,105.245,147000001.0
2005-02-28 00:17:00,105.236,105.242,105.233,105.236,168100000.0
2005-02-28 00:18:00,105.242,105.263,105.236,105.247,367500003.0
2005-02-28 00:19:00,105.242,105.259,105.242,105.245,352200004.0
2005-02-28 00:20:00,105.24,105.258,105.231,105.258,250300002.0
2005-02-28 00:21:00,105.238,105.252,105.234,105.247,314700003.0
2005-02-28 00:22:00,105.252,105.269,105.234,105.239,182900003.0
2005-02-28 00:23:00,105.252,105.252,105.24,105.24,284700004.0
2005-02-28 00:24:00,105.245,105.268,105.242,105.253,240200004.0
2005-02-28 00:25:00,105.249,105.274,105.249,105.265,246099998.0
2005-02-28 00:26:00,105.277,105.293,105.264,105.276,243200000.0
2005-02-28 00:27:00,105.289,105.292,105.265,105.265,194299999.0
2005-02-28 00:28:00,105.26,105.281,105.26,105.277,314100001.0
2005-02-28 00:29:00,105.263,105.281,105.252,105.281,242900001.0
2005-02-28 00:30:00,105.263,105.281,105.253,105.281,271699996.0
2005-02-28 00:31:00,105.273,105.273,105.257,105.271,261200002.0
2005-02-28 00:32:00,105.269,105.278,105.26,105.26,224300000.0
2005-02-28 00:33:00,105.252,105.284,105.252,105.278,270599999.0
2005-02-28 00:34:00,105.275,105.287,105.262,105.262,131800002.0
2005-02-28 00:35:00,105.268,105.276,105.266,105.268,215600002.0
2005-02-28 00:36:00,105.282,105.291,105.259,105.259,299200002.0
2005-02-28 00:37:00,105.262,105.286,105.262,105.263,175000001.0
2005-02-28 00:38:00,105.267,105.27,105.257,105.259,292299996.0
2005-02-28 00:39:00,105.257,105.271,105.257,105.267,167899997.0
2005-02-28 00:40:00,105.275,105.275,105.264,105.269,224499995.0
2005-02-28 00:41:00,105.262,105.27,105.26,105.267,179600002.0
2005-02-28 00:42:00,105.272,105.272,105.254,105.254,427900001.0
2005-02-28 00:43:00,105.27,105.276,105.254,105.268,275299995.0
2005-02-28 00:44:00,105.266,105.274,105.263,105.267,325000001.0
2005-02-28 00:45:00,105.272,105.272,105.252,105.252,228199996.0
2005-02-28 00:46:00,105.267,105.272,105.258,105.262,110900002.0
2005-02-28 00:47:00,105.273,105.273,105.266,105.267,216500000.0
2005-02-28 00:48:00,105.274,105.287,105.274,105.274,267099998.0
2005-02-28 00:49:00,105.275,105.28,105.266,105.268,176299997.0
2005-02-28 00:50:00,105.28,105.28,105.263,105.275,174900002.0
2005-02-28 00:51:00,105.286,105.286,105.269,105.269,187300000.0
2005-02-28 00:52:00,105.267,105.278,105.267,105.269,194200002.0
2005-02-28 00:53:00,105.278,105.284,105.271,105.284,226300002.0
2005-02-28 00:54:00,105.285,105.287,105.28,105.285,183400002.0
2005-02-28 00:55:00,105.285,105.285,105.252,105.252,154900002.0
2005-02-28 00:56:00,105.246,105.275,105.246,105.252,248800002.0
2005-02-28 00:57:00,105.242,105.251,105.242,105.242,136600000.0
2005-02-28 00:58:00,105.24,105.253,105.223,105.226,301799998.0
2005-02-28 00:59:00,105.223,105.236,105.207,105.22,376199995.0
2005-02-28 01:00:00,105.245,105.245,105.224,105.224,126700002.0
2005-02-28 01:01:00,105.221,105.249,105.221,105.249,234400002.0
2005-02-28 01:02:00,105.224,105.234,105.219,105.227,304000003.0
2005-02-28 01:03:00,105.225,105.236,105.213,105.228,290500006.0
2005-02-28 01:04:00,105.237,105.237,105.222,105.222,174699997.0
2005-02-28 01:05:00,105.215,105.215,105.215,105.215,95600003.0
2005-02-28 01:06:00,105.23,105.23,105.197,105.199,334800004.0
2005-02-28 01:07:00,105.208,105.231,105.207,105.221,200199999.0
2005-02-28 01:08:00,105.215,105.225,105.215,105.225,120900001.0
2005-02-28 01:09:00,105.23,105.239,105.23,105.23,208700001.0
2005-02-28 01:10:00,105.233,105.248,105.219,105.229,335100003.0
2005-02-28 01:11:00,105.242,105.251,105.23,105.23,228800002.0
2005-02-28 01:12:00,105.242,105.247,105.232,105.232,299600002.0
2005-02-28 01:13:00,105.231,105.244,105.231,105.238,150399998.0
2005-02-28 01:14:00,105.252,105.257,105.244,105.244,189300002.0
2005-02-28 01:15:00,105.252,105.252,105.24,105.24,224099995.0
2005-02-28 01:16:00,105.252,105.257,105.235,105.249,289400004.0
2005-02-28 01:17:00,105.257,105.259,105.245,105.255,254300000.0
2005-02-28 01:18:00,105.247,105.247,105.23,105.235,182500005.0
2005-02-28 01:19:00,105.23,105.242,105.213,105.229,220699999.0
2005-02-28 01:20:00,105.237,105.247,105.222,105.222,160999998.0
2005-02-28 01:21:00,105.236,105.237,105.236,105.237,3800000.0
2005-02-28 01:22:00,105.225,105.243,105.224,105.224,363300008.0
2005-02-28 01:23:00,105.238,105.255,105.224,105.255,219300003.0
2005-02-28 01:24:00,105.25,105.25,105.233,105.233,48299999.0
2005-02-28 01:25:00,105.242,105.247,105.231,105.241,250900000.0
2005-02-28 01:26:00,105.247,105.25,105.21,105.21,177299996.0
2005-02-28 01:27:00,105.225,105.241,105.224,105.235,320300003.0
2005-02-28 01:28:00,105.241,105.241,105.226,105.233,319799997.0
2005-02-28 01:29:00,105.225,105.244,105.225,105.229,224499997.0
2005-02-28 01:30:00,105.223,105.246,105.223,105.233,171200001.0
2005-02-28 01:31:00,105.23,105.246,105.223,105.246,280600003.0
2005-02-28 01:32:00,105.231,105.237,105.204,105.237,272199999.0
2005-02-28 01:33:00,105.235,105.241,105.227,105.241,178100000.0
2005-02-28 01:34:00,105.227,105.228,105.211,105.217,458499998.0
2005-02-28 01:35:00,105.228,105.238,105.228,105.228,216699999.0
2005-02-28 01:36:00,105.22,105.232,105.217,105.22,386099997.0
2005-02-28 01:37:00,105.216,105.216,105.203,105.203,345199999.0
2005-02-28 01:38:00,105.205,105.205,105.175,105.185,207000002.0
2005-02-28 01:39:00,105.167,105.175,105.137,105.157,187699999.0
2005-02-28 01:40:00,105.188,105.189,105.151,105.165,381900000.0
2005-02-28 01:41:00,105.17,105.178,105.17,105.176,119700000.0
2005-02-28 01:42:00,105.171,105.182,105.166,105.182,173200001.0
2005-02-28 01:43:00,105.172,105.175,105.16,105.17,206200005.0
2005-02-28 01:44:00,105.163,105.18,105.163,105.177,206900003.0
2005-02-28 01:45:00,105.186,105.191,105.169,105.169,322699999.0
2005-02-28 01:46:00,105.172,105.172,105.15,105.15,111400000.0
2005-02-28 01:47:00,105.174,105.182,105.156,105.156,317700001.0
2005-02-28 01:48:00,105.181,105.19,105.173,105.184,100699999.0
2005-02-28 01:49:00,105.17,105.17,105.116,105.148,169799999.0
2005-02-28 01:50:00,105.141,105.141,105.019,105.019,146899999.0
2005-02-28 01:51:00,105.005,105.005,104.915,104.922,123700002.0
2005-02-28 01:52:00,104.931,104.931,104.894,104.894,240400002.0
2005-02-28 01:53:00,104.915,104.925,104.9,104.913,307100003.0
2005-02-28 01:54:00,104.932,104.938,104.911,104.923,340600000.0
2005-02-28 01:55:00,104.942,104.942,104.909,104.909,180200000.0
2005-02-28 01:56:00,104.893,104.896,104.873,104.873,202199999.0
2005-02-28 01:57:00,104.853,104.853,104.788,104.793,131499999.0
2005-02-28 01:58:00,104.804,104.825,104.797,104.825,333299997.0
2005-02-28 01:59:00,104.83,104.83,104.8,104.8,315700002.0
2005-02-28 02:00:00,104.812,104.818,104.798,104.799,315399999.0
2005-02-28 02:01:00,104.795,104.795,104.785,104.795,276199998.0
2005-02-28 02:02:00,104.792,104.792,104.753,104.753,493600002.0
2005-02-28 02:03:00,104.751,104.751,104.708,104.718,234799998.0
2005-02-28 02:04:00,104.75,104.762,104.749,104.749,232899999.0
2005-02-28 02:05:00,104.776,104.776,104.755,104.76,314499998.0
2005-02-28 02:06:00,104.777,104.806,104.777,104.8,310799996.0
2005-02-28 02:07:00,104.793,104.793,104.771,104.775,116400000.0
2005-02-28 02:08:00,104.782,104.796,104.78,104.785,238700004.0
2005-02-28 02:09:00,104.79,104.79,104.762,104.767,196300001.0
2005-02-28 02:10:00,104.775,104.785,104.761,104.776,239700000.0
2005-02-28 02:11:00,104.773,104.791,104.771,104.783,218799998.0
2005-02-28 02:12:00,104.802,104.818,104.789,104.818,296499996.0
2005-02-28 02:13:00,104.82,104.829,104.81,104.81,320999993.0
2005-02-28 02:14:00,104.824,104.835,104.819,104.819,218500000.0
2005-02-28 02:15:00,104.829,104.844,104.824,104.844,176200003.0
2005-02-28 02:16:00,104.855,104.86,104.844,104.844,221800005.0
2005-02-28 02:17:00,104.83,104.83,104.806,104.822,153300000.0
2005-02-28 02:18:00,104.822,104.827,104.806,104.806,215200001.0
2005-02-28 02:19:00,104.801,104.803,104.792,104.798,123899997.0
2005-02-28 02:20:00,104.809,104.809,104.778,104.79,338700001.0
2005-02-28 02:21:00,104.786,104.791,104.78,104.78,181300001.0
2005-02-28 02:22:00,104.779,104.779,104.766,104.769,239500000.0
2005-02-28 02:23:00,104.77,104.78,104.763,104.763,254899996.0
2005-02-28 02:24:00,104.777,104.777,104.75,104.75,154400002.0
2005-02-28 02:25:00,104.733,104.745,104.722,104.726,307599993.0
2005-02-28 02:26:00,104.742,104.749,104.723,104.729,318400001.0
2005-02-28 02:27:00,104.748,104.755,104.727,104.727,183299999.0
2005-02-28 02:28:00,104.695,104.695,104.682,104.687,98200000.0
2005-02-28 02:29:00,104.7,104.703,104.69,104.693,255299999.0
2005-02-28 02:30:00,104.687,104.691,104.665,104.665,326899997.0
2005-02-28 02:31:00,104.67,104.67,104.643,104.654,143099999.0
2005-02-28 02:32:00,104.658,104.66,104.628,104.65,244900001.0
2005-02-28 02:33:00,104.657,104.657,104.633,104.633,153799996.0
2005-02-28 02:34:00,104.658,104.66,104.638,104.645,205200003.0
2005-02-28 02:35:00,104.66,104.699,104.659,104.696,395099997.0
2005-02-28 02:36:00,104.702,104.707,104.696,104.707,240699998.0
2005-02-28 02:37:00,104.704,104.714,104.696,104.696,111199999.0
2005-02-28 02:38:00,104.707,104.709,104.678,104.678,405700000.0
2005-02-28 02:39:00,104.688,104.703,104.688,104.693,167800001.0
2005-02-28 02:40:00,104.709,104.722,104.705,104.722,349000003.0
2005-02-28 02:41:00,104.716,104.716,104.686,104.686,123200003.0
2005-02-28 02:42:00,104.7,104.718,104.694,104.694,238199999.0
2005-02-28 02:43:00,104.687,104.687,104.643,104.643,212599999.0
2005-02-28 02:44:00,104.657,104.66,104.639,104.64,204200003.0
2005-02-28 02:45:00,104.632,104.65,104.632,104.637,341499994.0
2005-02-28 02:46:00,104.648,104.648,104.623,104.624,228499995.0
2005-02-28 02:47:00,104.62,104.633,104.617,104.627,351400005.0
2005-02-28 02:48:00,104.623,104.636,104.613,104.63,267900002.0
2005-02-28 02:49:00,104.647,104.647,104.63,104.631,227500004.0
2005-02-28 02:50:00,104.652,104.658,104.645,104.658,274400002.0
2005-02-28 02:51:00,104.667,104.67,104.645,104.645,267900001.0
2005-02-28 02:52:00,104.657,104.657,104.639,104.643,189299998.0
2005-02-28 02:53:00,104.665,104.678,104.655,104.677,239000002.0
2005-02-28 02:54:00,104.675,104.693,104.675,104.686,137999999.0
2005-02-28 02:55:00,104.681,104.692,104.68,104.692,193800000.0
2005-02-28 02:56:00,104.684,104.693,104.668,104.689,273699994.0
2005-02-28 02:57:00,104.707,104.709,104.683,104.683,244199997.0
2005-02-28 02:58:00,104.698,104.698,104.684,104.686,41600000.0
2005-02-28 02:59:00,104.681,104.702,104.681,104.698,245299996.0
2005-02-28 03:00:00,104.712,104.721,104.704,104.714,236599994.0
2005-02-28 03:01:00,104.74,104.751,104.731,104.75,248499999.0
2005-02-28 03:02:00,104.757,104.757,104.746,104.75,234899997.0
2005-02-28 03:03:00,104.749,104.749,104.734,104.744,160500000.0
2005-02-28 03:04:00,104.761,104.761,104.754,104.758,169400002.0
2005-02-28 03:05:00,104.762,104.777,104.762,104.766,127600001.0
2005-02-28 03:06:00,104.79,104.798,104.778,104.779,266800000.0
2005-02-28 03:07:00,104.775,104.775,104.749,104.764,227699996.0
2005-02-28 03:08:00,104.765,104.765,104.73,104.745,395899999.0
2005-02-28 03:09:00,104.753,104.77,104.748,104.77,239900002.0
2005-02-28 03:10:00,104.765,104.776,104.765,104.766,85600001.0
2005-02-28 03:11:00,104.77,104.77,104.736,104.736,152900002.0
2005-02-28 03:12:00,104.738,104.76,104.735,104.76,294800002.0
2005-02-28 03:13:00,104.749,104.749,104.723,104.735,199400001.0
2005-02-28 03:14:00,104.732,104.756,104.729,104.745,289500004.0
2005-02-28 03:15:00,104.745,104.751,104.739,104.739,105899999.0
2005-02-28 03:16:00,104.732,104.748,104.732,104.746,90899997.0
2005-02-28 03:17:00,104.756,104.788,104.756,104.768,338900004.0
2005-02-28 03:18:00,104.79,104.79,104.757,104.766,253700002.0
2005-02-28 03:19:00,104.777,104.777,104.762,104.762,130000004.0
2005-02-28 03:20:00,104.761,104.761,104.741,104.741,295900004.0
2005-02-28 03:21:00,104.755,104.755,104.734,104.74,178400003.0
2005-02-28 03:22:00,104.742,104.748,104.733,104.743,379099999.0
2005-02-28 03:23:00,104.747,104.762,104.74,104.754,300399998.0
2005-02-28 03:24:00,104.77,104.77,104.755,104.765,373699998.0
2005-02-28 03:25:00,104.769,104.772,104.717,104.717,177699998.0
2005-02-28 03:26:00,104.747,104.748,104.726,104.73,181600000.0
2005-02-28 03:27:00,104.737,104.749,104.73,104.73,312899998.0
2005-02-28 03:28:00,104.729,104.739,104.728,104.728,303400001.0
2005-02-28 03:29:00,104.72,104.728,104.705,104.719,205900004.0
2005-02-28 03:30:00,104.71,104.727,104.71,104.718,143800002.0
2005-02-28 03:31:00,104.719,104.725,104.707,104.716,250600001.0
2005-02-28 03:32:00,104.721,104.729,104.678,104.678,269099996.0
2005-02-28 03:33:00,104.678,104.685,104.664,104.68,293800002.0
2005-02-28 03:34:00,104.67,104.688,104.663,104.686,460399992.0
2005-02-28 03:35:00,104.698,104.698,104.683,104.693,165700001.0
2005-02-28 03:36:00,104.699,104.704,104.687,104.694,146900004.0
2005-02-28 03:37:00,104.702,104.71,104.696,104.696,139200002.0
2005-02-28 03:38:00,104.685,104.712,104.669,104.703,265799997.0
2005-02-28 03:39:00,104.702,104.717,104.687,104.711,289899993.0
2005-02-28 03:40:00,104.704,104.723,104.699,104.699,336099996.0
2005-02-28 03:41:00,104.717,104.729,104.701,104.728,129200002.0
2005-02-28 03:42:00,104.726,104.732,104.715,104.732,225599996.0
2005-02-28 03:43:00,104.731,104.736,104.703,104.703,157300003.0
2005-02-28 03:44:00,104.718,104.725,104.707,104.714,292200001.0
2005-02-28 03:45:00,104.717,104.722,104.707,104.708,299099998.0
2005-02-28 03:46:00,104.713,104.713,104.69,104.707,249100000.0
2005-02-28 03:47:00,104.717,104.718,104.702,104.713,250299999.0
2005-02-28 03:48:00,104.712,104.72,104.702,104.702,153100002.0
2005-02-28 03:49:00,104.703,104.711,104.699,104.701,155599999.0
2005-02-28 03:50:00,104.703,104.724,104.698,104.724,176200002.0
2005-02-28 03:51:00,104.707,104.718,104.686,104.718,285299999.0
2005-02-28 03:52:00,104.717,104.717,104.688,104.714,213099996.0
2005-02-28 03:53:00,104.715,104.731,104.709,104.725,187100001.0
2005-02-28 03:54:00,104.692,104.73,104.692,104.73,213800003.0
2005-02-28 03:55:00,104.715,104.72,104.702,104.702,229999998.0
2005-02-28 03:56:00,104.7,104.715,104.694,104.713,494099998.0
2005-02-28 03:57:00,104.703,104.711,104.694,104.707,238900007.0
2005-02-28 03:58:00,104.7,104.719,104.7,104.707,233899996.0
2005-02-28 03:59:00,104.71,104.71,104.688,104.694,323900002.0
2005-02-28 04:00:00,104.727,104.727,104.701,104.709,286300005.0
2005-02-28 04:01:00,104.714,104.714,104.688,104.709,307300004.0
2005-02-28 04:02:00,104.703,104.703,104.678,104.699,195300001.0
2005-02-28 04:03:00,104.698,104.698,104.672,104.692,222000006.0
2005-02-28 04:04:00,104.68,104.697,104.67,104.696,193000000.0
2005-02-28 04:05:00,104.709,104.715,104.699,104.7,173400003.0
2005-02-28 04:06:00,104.727,104.729,104.715,104.725,326100004.0
2005-02-28 04:07:00,104.727,104.744,104.705,104.705,330399998.0
2005-02-28 04:08:00,104.725,104.725,104.699,104.713,328099999.0
2005-02-28 04:09:00,104.738,104.74,104.715,104.718,249300000.0
2005-02-28 04:10:00,104.732,104.734,104.714,104.734,221700002.0
2005-02-28 04:11:00,104.734,104.741,104.731,104.735,212000001.0
2005-02-28 04:12:00,104.752,104.76,104.726,104.747,276499999.0
2005-02-28 04:13:00,104.765,104.774,104.736,104.745,303499996.0
2005-02-28 04:14:00,104.752,104.788,104.752,104.786,158899999.0
2005-02-28 04:15:00,104.784,104.79,104.768,104.769,173599997.0
2005-02-28 04:16:00,104.786,104.803,104.786,104.798,259099998.0
2005-02-28 04:17:00,104.803,104.81,104.793,104.803,194100000.0
2005-02-28 04:18:00,104.799,104.81,104.792,104.799,196900006.0
2005-02-28 04:19:00,104.81,104.817,104.798,104.799,156000002.0
2005-02-28 04:20:00,104.805,104.818,104.805,104.807,187400000.0
2005-02-28 04:21:00,104.812,104.825,104.798,104.798,237500000.0
2005-02-28 04:22:00,104.815,104.835,104.806,104.835,198900000.0
2005-02-28 04:23:00,104.82,104.844,104.82,104.838,95600000.0
2005-02-28 04:24:00,104.826,104.831,104.808,104.81,191800001.0
2005-02-28 04:25:00,104.805,104.819,104.799,104.808,326699994.0
2005-02-28 04:26:00,104.802,104.814,104.792,104.803,333400003.0
2005-02-28 04:27:00,104.795,104.815,104.793,104.794,355599996.0
2005-02-28 04:28:00,104.79,104.801,104.78,104.784,294599992.0
2005-02-28 04:29:00,104.792,104.792,104.762,104.774,254100001.0
2005-02-28 04:30:00,104.775,104.775,104.748,104.766,306400002.0
2005-02-28 04:31:00,104.773,104.774,104.746,104.764,313000006.0
2005-02-28 04:32:00,104.76,104.781,104.75,104.772,165399998.0
2005-02-28 04:33:00,104.755,104.77,104.755,104.76,239800003.0
2005-02-28 04:34:00,104.755,104.769,104.753,104.766,222500003.0
2005-02-28 04:35:00,104.777,104.78,104.767,104.771,208100004.0
2005-02-28 04:36:00,104.748,104.769,104.748,104.769,123499999.0
2005-02-28 04:37:00,104.772,104.772,104.748,104.754,339599998.0
2005-02-28 04:38:00,104.753,104.757,104.745,104.756,140500002.0
2005-02-28 04:39:00,104.745,104.754,104.723,104.745,389299995.0
2005-02-28 04:40:00,104.748,104.748,104.732,104.735,188800004.0
2005-02-28 04:41:00,104.74,104.75,104.729,104.742,96400000.0
2005-02-28 04:42:00,104.75,104.75,104.728,104.733,181899995.0
2005-02-28 04:43:00,104.745,104.747,104.74,104.747,244899996.0
2005-02-28 04:44:00,104.746,104.753,104.739,104.751,332700005.0
2005-02-28 04:45:00,104.74,104.761,104.74,104.756,269499996.0
2005-02-28 04:46:00,104.754,104.765,104.743,104.743,210800002.0
2005-02-28 04:47:00,104.757,104.772,104.754,104.772,125699997.0
2005-02-28 04:48:00,104.768,104.778,104.759,104.776,181400001.0
2005-02-28 04:49:00,104.768,104.772,104.732,104.772,437000004.0
2005-02-28 04:50:00,104.76,104.769,104.754,104.76,446300000.0
2005-02-28 04:51:00,104.765,104.779,104.765,104.777,150699999.0
2005-02-28 04:52:00,104.77,104.778,104.761,104.761,231400007.0
2005-02-28 04:53:00,104.769,104.769,104.752,104.752,168999999.0
2005-02-28 04:54:00,104.773,104.781,104.763,104.781,231299998.0
2005-02-28 04:55:00,104.781,104.781,104.763,104.776,327100001.0
2005-02-28 04:56:00,104.761,104.782,104.761,104.772,175900007.0
2005-02-28 04:57:00,104.777,104.785,104.772,104.773,222899999.0
2005-02-28 04:58:00,104.766,104.78,104.757,104.779,163100003.0
2005-02-28 04:59:00,104.792,104.806,104.792,104.803,198099999.0
2005-02-28 05:00:00,104.802,104.819,104.802,104.808,284100003.0
2005-02-28 05:01:00,104.808,104.818,104.801,104.808,190600001.0
2005-02-28 05:02:00,104.81,104.82,104.802,104.802,163800003.0
2005-02-28 05:03:00,104.808,104.811,104.795,104.795,68499999.0
2005-02-28 05:04:00,104.808,104.808,104.784,104.788,277700005.0
2005-02-28 05:05:00,104.784,104.784,104.758,104.78,198799997.0
2005-02-28 05:06:00,104.765,104.779,104.765,104.769,158800001.0
2005-02-28 05:07:00,104.772,104.796,104.771,104.795,143099997.0
2005-02-28 05:08:00,104.795,104.805,104.779,104.783,430500009.0
2005-02-28 05:09:00,104.78,104.787,104.765,104.775,316399992.0
2005-02-28 05:10:00,104.77,104.77,104.747,104.75,300599999.0
2005-02-28 05:11:00,104.745,104.77,104.742,104.768,306300002.0
2005-02-28 05:12:00,104.772,104.78,104.768,104.769,210400002.0
2005-02-28 05:13:00,104.768,104.778,104.751,104.778,77599999.0
2005-02-28 05:14:00,104.778,104.778,104.74,104.772,211100002.0
2005-02-28 05:15:00,104.761,104.761,104.75,104.754,182200003.0
2005-02-28 05:16:00,104.767,104.775,104.764,104.768,361300009.0
2005-02-28 05:17:00,104.768,104.768,104.761,104.763,235000000.0
2005-02-28 05:18:00,104.767,104.773,104.758,104.773,143800000.0
2005-02-28 05:19:00,104.769,104.78,104.754,104.754,286799999.0
2005-02-28 05:20:00,104.76,104.76,104.737,104.737,104700002.0
2005-02-28 05:21:00,104.758,104.758,104.729,104.742,253500007.0
2005-02-28 05:22:00,104.743,104.743,104.72,104.74,215600000.0
2005-02-28 05:23:00,104.74,104.74,104.71,104.724,299000000.0
2005-02-28 05:24:00,104.728,104.731,104.716,104.716,182000001.0
2005-02-28 05:25:00,104.718,104.737,104.716,104.724,244700002.0
2005-02-28 05:26:00,104.7,104.725,104.7,104.714,441899997.0
2005-02-28 05:27:00,104.705,104.722,104.703,104.715,318800002.0
2005-02-28 05:28:00,104.705,104.722,104.703,104.719,285800001.0
2005-02-28 05:29:00,104.71,104.717,104.702,104.715,322600004.0
2005-02-28 05:30:00,104.712,104.728,104.705,104.726,268899995.0
2005-02-28 05:31:00,104.706,104.717,104.697,104.701,321600004.0
2005-02-28 05:32:00,104.706,104.713,104.695,104.7,207100001.0
2005-02-28 05:33:00,104.73,104.735,104.692,104.719,255400002.0
2005-02-28 05:34:00,104.702,104.731,104.702,104.721,304199996.0
2005-02-28 05:35:00,104.723,104.728,104.718,104.728,270600005.0
2005-02-28 05:36:00,104.717,104.727,104.709,104.718,395299995.0
2005-02-28 05:37:00,104.722,104.738,104.72,104.72,170800000.0
2005-02-28 05:38:00,104.727,104.729,104.709,104.721,162300003.0
2005-02-28 05:39:00,104.735,104.739,104.728,104.73,147199997.0
2005-02-28 05:40:00,104.727,104.729,104.718,104.718,123699998.0
2005-02-28 05:41:00,104.721,104.721,104.707,104.71,411700000.0
2005-02-28 05:42:00,104.695,104.723,104.685,104.713,274200001.0
2005-02-28 05:43:00,104.71,104.727,104.705,104.726,403199996.0
2005-02-28 05:44:00,104.715,104.722,104.715,104.718,145900001.0
2005-02-28 05:45:00,104.727,104.728,104.707,104.721,195899996.0
2005-02-28 05:46:00,104.724,104.726,104.724,104.726,95700001.0
2005-02-28 05:47:00,104.725,104.734,104.708,104.72,290899997.0
2005-02-28 05:48:00,104.737,104.741,104.729,104.729,304799999.0
2005-02-28 05:49:00,104.725,104.74,104.719,104.732,272200006.0
2005-02-28 05:50:00,104.725,104.734,104.721,104.727,335700002.0
2005-02-28 05:51:00,104.715,104.734,104.715,104.718,294400002.0
2005-02-28 05:52:00,104.734,104.734,104.716,104.717,132900005.0
2005-02-28 05:53:00,104.709,104.724,104.706,104.71,213799997.0
2005-02-28 05:54:00,104.718,104.718,104.695,104.713,226599999.0
2005-02-28 05:55:00,104.717,104.717,104.697,104.705,322200002.0
2005-02-28 05:56:00,104.71,104.71,104.697,104.706,167100003.0
2005-02-28 05:57:00,104.706,104.714,104.7,104.71,248700000.0
2005-02-28 05:58:00,104.709,104.717,104.707,104.707,410300000.0
2005-02-28 05:59:00,104.708,104.708,104.698,104.703,189100000.0
2005-02-28 06:00:00,104.709,104.715,104.706,104.707,217500001.0
2005-02-28 06:01:00,104.703,104.711,104.703,104.707,163200007.0
2005-02-28 06:02:00,104.721,104.721,104.701,104.713,197699996.0
2005-02-28 06:03:00,104.72,104.736,104.705,104.736,291200003.0
2005-02-28 06:04:00,104.697,104.71,104.679,104.71,130300001.0
2005-02-28 06:05:00,104.72,104.727,104.713,104.719,228700005.0
2005-02-28 06:06:00,104.713,104.719,104.698,104.706,367299997.0
2005-02-28 06:07:00,104.69,104.7,104.669,104.7,275699998.0
2005-02-28 06:08:00,104.704,104.704,104.693,104.696,282299998.0
2005-02-28 06:09:00,104.692,104.701,104.686,104.691,137599999.0
2005-02-28 06:10:00,104.695,104.698,104.686,104.695,304700004.0
2005-02-28 06:11:00,104.697,104.708,104.686,104.693,368100001.0
2005-02-28 06:12:00,104.685,104.705,104.685,104.697,163399997.0
2005-02-28 06:13:00,104.7,104.7,104.691,104.691,112100003.0
2005-02-28 06:14:00,104.692,104.709,104.691,104.7,187800001.0
2005-02-28 06:15:00,104.707,104.712,104.703,104.708,308899996.0
2005-02-28 06:16:00,104.72,104.721,104.709,104.71,295200000.0
2005-02-28 06:17:00,104.718,104.719,104.685,104.719,306900000.0
2005-02-28 06:18:00,104.703,104.712,104.699,104.708,222399996.0
2005-02-28 06:19:00,104.717,104.72,104.708,104.708,187400000.0
2005-02-28 06:20:00,104.712,104.712,104.698,104.707,259299999.0
2005-02-28 06:21:00,104.705,104.711,104.696,104.699,124000001.0
2005-02-28 06:22:00,104.712,104.717,104.7,104.704,441799993.0
2005-02-28 06:23:00,104.708,104.708,104.693,104.704,205899998.0
2005-02-28 06:24:00,104.715,104.715,104.702,104.714,230700000.0
2005-02-28 06:25:00,104.697,104.711,104.694,104.701,442900004.0
2005-02-28 06:26:00,104.699,104.709,104.682,104.697,209900000.0
2005-02-28 06:27:00,104.697,104.699,104.678,104.691,37100000.0
2005-02-28 06:28:00,104.687,104.698,104.685,104.693,219499996.0
2005-02-28 06:29:00,104.693,104.693,104.681,104.682,101599999.0
2005-02-28 06:30:00,104.693,104.694,104.658,104.681,312900003.0
2005-02-28 06:31:00,104.685,104.701,104.675,104.677,136300000.0
2005-02-28 06:32:00,104.695,104.695,104.667,104.693,210400005.0
2005-02-28 06:33:00,104.708,104.708,104.685,104.69,134799999.0
2005-02-28 06:34:00,104.706,104.706,104.69,104.691,190700005.0
2005-02-28 06:35:00,104.68,104.701,104.68,104.682,382400006.0
2005-02-28 06:36:00,104.693,104.703,104.684,104.692,247899998.0
2005-02-28 06:37:00,104.68,104.696,104.673,104.696,326100000.0
2005-02-28 06:38:00,104.698,104.698,104.67,104.678,177600001.0
2005-02-28 06:39:00,104.7,104.708,104.691,104.691,181300001.0
2005-02-28 06:40:00,104.7,104.703,104.7,104.7,61500000.0
2005-02-28 06:41:00,104.71,104.715,104.697,104.699,142300003.0
2005-02-28 06:42:00,104.699,104.713,104.696,104.708,181300000.0
2005-02-28 06:43:00,104.708,104.71,104.704,104.704,220399999.0
2005-02-28 06:44:00,104.713,104.719,104.674,104.695,248599998.0
2005-02-28 06:45:00,104.704,104.712,104.704,104.707,343699998.0
2005-02-28 06:46:00,104.72,104.72,104.704,104.716,224400005.0
2005-02-28 06:47:00,104.71,104.71,104.704,104.709,302599995.0
2005-02-28 06:48:00,104.718,104.718,104.693,104.699,170699997.0
2005-02-28 06:49:00,104.718,104.721,104.703,104.706,256499998.0
2005-02-28 06:50:00,104.7,104.717,104.691,104.716,163999996.0
2005-02-28 06:51:00,104.712,104.712,104.701,104.705,379500001.0
2005-02-28 06:52:00,104.718,104.718,104.687,104.712,375600001.0
2005-02-28 06:53:00,104.71,104.714,104.704,104.704,233500001.0
2005-02-28 06:54:00,104.71,104.715,104.701,104.712,366999999.0
2005-02-28 06:55:00,104.7,104.711,104.7,104.706,314400005.0
2005-02-28 06:56:00,104.705,104.705,104.685,104.697,287899991.0
2005-02-28 06:57:00,104.717,104.72,104.697,104.705,330300001.0
2005-02-28 06:58:00,104.703,104.703,104.689,104.699,152400002.0
2005-02-28 06:59:00,104.703,104.709,104.693,104.707,183800002.0
2005-02-28 07:00:00,104.713,104.713,104.693,104.697,266299994.0
2005-02-28 07:01:00,104.694,104.7,104.676,104.697,266300000.0
2005-02-28 07:02:00,104.7,104.7,104.682,104.689,150600001.0
2005-02-28 07:03:00,104.708,104.708,104.67,104.691,195200003.0
2005-02-28 07:04:00,104.676,104.704,104.669,104.7,249999999.0
2005-02-28 07:05:00,104.695,104.696,104.68,104.694,216099999.0
2005-02-28 07:06:00,104.698,104.71,104.696,104.707,202400004.0
2005-02-28 07:07:00,104.712,104.72,104.711,104.717,281299997.0
2005-02-28 07:08:00,104.703,104.735,104.703,104.728,297399999.0
2005-02-28 07:09:00,104.737,104.737,104.713,104.725,280100003.0
2005-02-28 07:10:00,104.73,104.73,104.723,104.724,259099997.0
2005-02-28 07:11:00,104.743,104.748,104.735,104.741,199900002.0
2005-02-28 07:12:00,104.748,104.748,104.73,104.732,330700005.0
2005-02-28 07:13:00,104.731,104.74,104.724,104.74,264900000.0
2005-02-28 07:14:00,104.73,104.738,104.725,104.737,258900000.0
2005-02-28 07:15:00,104.73,104.734,104.728,104.73,109900001.0
2005-02-28 07:16:00,104.716,104.723,104.71,104.716,215499999.0
2005-02-28 07:17:00,104.71,104.714,104.705,104.714,308700001.0
2005-02-28 07:18:00,104.712,104.712,104.695,104.699,280599998.0
2005-02-28 07:19:00,104.704,104.704,104.689,104.69,173900002.0
2005-02-28 07:20:00,104.692,104.692,104.679,104.683,152600004.0
2005-02-28 07:21:00,104.686,104.686,104.652,104.652,243499999.0
2005-02-28 07:22:00,104.668,104.668,104.641,104.653,298599999.0
2005-02-28 07:23:00,104.661,104.661,104.625,104.625,202299997.0
2005-02-28 07:24:00,104.629,104.64,104.62,104.621,267400004.0
2005-02-28 07:25:00,104.62,104.62,104.599,104.613,404799994.0
2005-02-28 07:26:00,104.622,104.625,104.615,104.617,176899997.0
2005-02-28 07:27:00,104.598,104.631,104.598,104.623,374900008.0
2005-02-28 07:28:00,104.625,104.636,104.613,104.636,207999997.0
2005-02-28 07:29:00,104.64,104.64,104.601,104.601,201300000.0
2005-02-28 07:30:00,104.6,104.604,104.598,104.604,289100001.0
2005-02-28 07:31:00,104.608,104.615,104.589,104.615,176000000.0
2005-02-28 07:32:00,104.616,104.616,104.594,104.603,416299999.0
2005-02-28 07:33:00,104.598,104.598,104.554,104.554,174600000.0
2005-02-28 07:34:00,104.552,104.58,104.552,104.575,234800001.0
2005-02-28 07:35:00,104.582,104.594,104.573,104.585,397300010.0
2005-02-28 07:36:00,104.602,104.602,104.584,104.588,174000002.0
2005-02-28 07:37:00,104.592,104.596,104.589,104.591,151200004.0
2005-02-28 07:38:00,104.603,104.606,104.598,104.598,222700005.0
2005-02-28 07:39:00,104.616,104.618,104.605,104.615,151699999.0
2005-02-28 07:40:00,104.628,104.631,104.617,104.618,134199998.0
2005-02-28 07:41:00,104.631,104.631,104.623,104.627,122499998.0
2005-02-28 07:42:00,104.637,104.637,104.598,104.614,280299995.0
2005-02-28 07:43:00,104.612,104.629,104.612,104.629,113900000.0
2005-02-28 07:44:00,104.619,104.645,104.619,104.634,317599996.0
2005-02-28 07:45:00,104.623,104.635,104.611,104.627,262700001.0
2005-02-28 07:46:00,104.62,104.627,104.613,104.627,170899997.0
2005-02-28 07:47:00,104.63,104.635,104.63,104.63,221299996.0
2005-02-28 07:48:00,104.624,104.624,104.588,104.604,225900000.0
2005-02-28 07:49:00,104.615,104.615,104.608,104.614,124599998.0
2005-02-28 07:50:00,104.61,104.61,104.587,104.59,303400000.0
2005-02-28 07:51:00,104.583,104.583,104.567,104.573,139300001.0
2005-02-28 07:52:00,104.582,104.582,104.549,104.552,192100003.0
2005-02-28 07:53:00,104.558,104.558,104.538,104.541,45100000.0
2005-02-28 07:54:00,104.547,104.547,104.519,104.519,196399998.0
2005-02-28 07:55:00,104.524,104.536,104.512,104.512,108200000.0
2005-02-28 07:56:00,104.524,104.524,104.51,104.51,192199997.0
2005-02-28 07:57:00,104.525,104.525,104.499,104.513,423000000.0
2005-02-28 07:58:00,104.52,104.529,104.513,104.526,343100000.0
2005-02-28 07:59:00,104.533,104.533,104.516,104.516,81200001.0
2005-02-28 08:00:00,104.515,104.515,104.486,104.49,238500000.0
2005-02-28 08:01:00,104.472,104.508,104.472,104.5,266100001.0
2005-02-28 08:02:00,104.507,104.507,104.495,104.495,114000000.0
2005-02-28 08:03:00,104.482,104.494,104.482,104.485,205300000.0
2005-02-28 08:04:00,104.485,104.506,104.485,104.498,227600000.0
2005-02-28 08:05:00,104.51,104.51,104.48,104.482,208199997.0
2005-02-28 08:06:00,104.491,104.507,104.484,104.488,237699997.0
2005-02-28 08:07:00,104.485,104.485,104.466,104.477,195599997.0
2005-02-28 08:08:00,104.49,104.492,104.479,104.479,226599997.0
2005-02-28 08:09:00,104.502,104.502,104.482,104.487,374299996.0
2005-02-28 08:10:00,104.502,104.504,104.492,104.492,234000004.0
2005-02-28 08:11:00,104.501,104.508,104.492,104.492,126199998.0
2005-02-28 08:12:00,104.497,104.523,104.497,104.522,302399993.0
2005-02-28 08:13:00,104.547,104.547,104.527,104.544,290900002.0
2005-02-28 08:14:00,104.533,104.544,104.525,104.525,152399998.0
2005-02-28 08:15:00,104.525,104.546,104.525,104.541,257599999.0
2005-02-28 08:16:00,104.545,104.55,104.521,104.527,147800001.0
2005-02-28 08:17:00,104.552,104.561,104.54,104.552,282300000.0
2005-02-28 08:18:00,104.568,104.568,104.54,104.553,294500002.0
2005-02-28 08:19:00,104.545,104.555,104.542,104.55,217600000.0
2005-02-28 08:20:00,104.555,104.565,104.555,104.56,199800004.0
2005-02-28 08:21:00,104.569,104.569,104.557,104.557,234900001.0
2005-02-28 08:22:00,104.57,104.57,104.557,104.557,138600004.0
2005-02-28 08:23:00,104.553,104.553,104.539,104.551,116300000.0
2005-02-28 08:24:00,104.554,104.563,104.546,104.559,395600011.0
2005-02-28 08:25:00,104.557,104.557,104.545,104.55,300499998.0
2005-02-28 08:26:00,104.542,104.551,104.542,104.542,163200002.0
2005-02-28 08:27:00,104.566,104.57,104.558,104.564,319300003.0
2005-02-28 08:28:00,104.569,104.573,104.547,104.554,237400003.0
2005-02-28 08:29:00,104.563,104.566,104.555,104.559,247600001.0
2005-02-28 08:30:00,104.551,104.551,104.537,104.537,88400003.0
2005-02-28 08:31:00,104.546,104.556,104.537,104.556,345700005.0
2005-02-28 08:32:00,104.547,104.565,104.547,104.558,77500000.0
2005-02-28 08:33:00,104.585,104.585,104.573,104.583,345100000.0
2005-02-28 08:34:00,104.592,104.594,104.575,104.579,361400000.0
2005-02-28 08:35:00,104.585,104.585,104.566,104.581,181699998.0
2005-02-28 08:36:00,104.575,104.582,104.552,104.582,243999999.0
2005-02-28 08:37:00,104.587,104.587,104.567,104.567,100000000.0
2005-02-28 08:38:00,104.565,104.565,104.539,104.539,124000002.0
2005-02-28 08:39:00,104.545,104.55,104.536,104.536,98200003.0
2005-02-28 08:40:00,104.548,104.548,104.519,104.525,239499998.0
2005-02-28 08:41:00,104.521,104.525,104.504,104.504,230799997.0
2005-02-28 08:42:00,104.508,104.519,104.508,104.51,152699998.0
2005-02-28 08:43:00,104.514,104.535,104.514,104.528,27200000.0
2005-02-28 08:44:00,104.532,104.549,104.532,104.542,252700004.0
2005-02-28 08:45:00,104.555,104.555,104.54,104.548,309300004.0
2005-02-28 08:46:00,104.547,104.547,104.529,104.538,278900003.0
2005-02-28 08:47:00,104.547,104.567,104.547,104.547,305500004.0
2005-02-28 08:48:00,104.546,104.561,104.546,104.555,250199998.0
2005-02-28 08:49:00,104.557,104.557,104.547,104.547,201899994.0
2005-02-28 08:50:00,104.553,104.588,104.553,104.58,221299997.0
2005-02-28 08:51:00,104.588,104.605,104.586,104.594,104600002.0
2005-02-28 08:52:00,104.589,104.589,104.558,104.569,251200005.0
2005-02-28 08:53:00,104.573,104.587,104.573,104.584,125900002.0
2005-02-28 08:54:00,104.603,104.611,104.591,104.597,338499996.0
2005-02-28 08:55:00,104.597,104.601,104.591,104.601,190500005.0
2005-02-28 08:56:00,104.599,104.619,104.599,104.614,88900001.0
2005-02-28 08:57:00,104.618,104.646,104.617,104.641,247499999.0
2005-02-28 08:58:00,104.652,104.66,104.645,104.647,221099996.0
2005-02-28 08:59:00,104.638,104.638,104.604,104.604,143299998.0
2005-02-28 09:00:00,104.612,104.612,104.594,104.595,380299999.0
2005-02-28 09:01:00,104.61,104.61,104.595,104.604,200899994.0
2005-02-28 09:02:00,104.606,104.612,104.597,104.606,341400006.0
2005-02-28 09:03:00,104.61,104.61,104.595,104.595,127899998.0
2005-02-28 09:04:00,104.601,104.601,104.564,104.564,214100002.0
2005-02-28 09:05:00,104.575,104.583,104.558,104.57,343000004.0
2005-02-28 09:06:00,104.556,104.562,104.55,104.553,119600003.0
2005-02-28 09:07:00,104.562,104.563,104.552,104.552,182199997.0
2005-02-28 09:08:00,104.547,104.564,104.543,104.557,262699999.0
2005-02-28 09:09:00,104.559,104.563,104.55,104.563,225300000.0
2005-02-28 09:10:00,104.578,104.585,104.575,104.577,353700001.0
2005-02-28 09:11:00,104.588,104.595,104.577,104.589,323999998.0
2005-02-28 09:12:00,104.576,104.588,104.538,104.588,303900001.0
2005-02-28 09:13:00,104.59,104.59,104.559,104.562,242500001.0
2005-02-28 09:14:00,104.543,104.559,104.525,104.559,121699999.0
2005-02-28 09:15:00,104.576,104.581,104.566,104.568,305099997.0
2005-02-28 09:16:00,104.568,104.589,104.568,104.587,154200004.0
2005-02-28 09:17:00,104.585,104.585,104.574,104.577,217399997.0
2005-02-28 09:18:00,104.597,104.597,104.557,104.581,246199997.0
2005-02-28 09:19:00,104.595,104.595,104.582,104.582,247699999.0
2005-02-28 09:20:00,104.582,104.588,104.576,104.583,207400005.0
2005-02-28 09:21:00,104.584,104.589,104.565,104.565,301099997.0
2005-02-28 09:22:00,104.572,104.586,104.562,104.562,153799999.0
2005-02-28 09:23:00,104.565,104.57,104.544,104.544,187299995.0
2005-02-28 09:24:00,104.551,104.551,104.537,104.539,128200001.0
2005-02-28 09:25:00,104.545,104.55,104.534,104.539,171499997.0
2005-02-28 09:26:00,104.538,104.538,104.521,104.531,248500000.0
2005-02-28 09:27:00,104.553,104.559,104.535,104.545,192199997.0
2005-02-28 09:28:00,104.555,104.555,104.555,104.555,62200001.0
2005-02-28 09:29:00,104.55,104.559,104.537,104.539,174900001.0
2005-02-28 09:30:00,104.538,104.538,104.52,104.523,131600000.0
2005-02-28 09:31:00,104.523,104.523,104.499,104.503,102400002.0
2005-02-28 09:32:00,104.527,104.551,104.527,104.551,209000001.0
2005-02-28 09:33:00,104.555,104.566,104.547,104.555,258300003.0
2005-02-28 09:34:00,104.581,104.596,104.575,104.595,301400000.0
2005-02-28 09:35:00,104.592,104.612,104.581,104.608,310800000.0
2005-02-28 09:36:00,104.605,104.614,104.585,104.602,306699995.0
2005-02-28 09:37:00,104.608,104.608,104.578,104.585,336099996.0
2005-02-28 09:38:00,104.588,104.593,104.578,104.58,433600005.0
2005-02-28 09:39:00,104.595,104.598,104.578,104.594,326500004.0
2005-02-28 09:40:00,104.611,104.611,104.592,104.606,151700003.0
2005-02-28 09:41:00,104.607,104.607,104.587,104.595,205199998.0
2005-02-28 09:42:00,104.587,104.591,104.574,104.574,176900001.0
2005-02-28 09:43:00,104.58,104.58,104.556,104.556,253800000.0
2005-02-28 09:44:00,104.558,104.567,104.544,104.558,213200002.0
2005-02-28 09:45:00,104.57,104.57,104.563,104.567,208899995.0
2005-02-28 09:46:00,104.572,104.572,104.564,104.571,272000001.0
2005-02-28 09:47:00,104.563,104.563,104.547,104.56,139400001.0
2005-02-28 09:48:00,104.562,104.564,104.546,104.555,260300001.0
2005-02-28 09:49:00,104.551,104.553,104.532,104.553,295999998.0
2005-02-28 09:50:00,104.565,104.569,104.549,104.562,303299996.0
2005-02-28 09:51:00,104.558,104.558,104.544,104.548,230200001.0
2005-02-28 09:52:00,104.555,104.555,104.514,104.514,238200004.0
2005-02-28 09:53:00,104.509,104.518,104.507,104.507,396699992.0
2005-02-28 09:54:00,104.515,104.518,104.492,104.492,158899999.0
2005-02-28 09:55:00,104.502,104.507,104.488,104.507,164999997.0
2005-02-28 09:56:00,104.507,104.507,104.5,104.505,203100003.0
2005-02-28 09:57:00,104.524,104.552,104.524,104.552,288699999.0
2005-02-28 09:58:00,104.563,104.575,104.556,104.562,224700001.0
2005-02-28 09:59:00,104.576,104.582,104.563,104.565,59400000.0
2005-02-28 10:00:00,104.551,104.551,104.499,104.523,348200003.0
2005-02-28 10:01:00,104.54,104.54,104.524,104.533,136000004.0
2005-02-28 10:02:00,104.535,104.535,104.515,104.515,82700001.0
2005-02-28 10:03:00,104.516,104.516,104.475,104.483,135500001.0
2005-02-28 10:04:00,104.504,104.542,104.504,104.524,215699998.0
2005-02-28 10:05:00,104.541,104.541,104.494,104.494,91400000.0
2005-02-28 10:06:00,104.51,104.51,104.497,104.499,347200005.0
2005-02-28 10:07:00,104.495,104.509,104.427,104.427,425799996.0
2005-02-28 10:08:00,104.426,104.433,104.42,104.427,246599999.0
2005-02-28 10:09:00,104.434,104.44,104.424,104.424,254899993.0
2005-02-28 10:10:00,104.43,104.43,104.405,104.405,461200002.0
2005-02-28 10:11:00,104.419,104.423,104.394,104.394,184500001.0
2005-02-28 10:12:00,104.404,104.413,104.386,104.39,183800002.0
2005-02-28 10:13:00,104.377,104.411,104.376,104.401,268100002.0
2005-02-28 10:14:00,104.413,104.413,104.375,104.401,215499999.0
2005-02-28 10:15:00,104.412,104.44,104.411,104.433,418100000.0
2005-02-28 10:16:00,104.447,104.45,104.42,104.442,403299997.0
2005-02-28 10:17:00,104.452,104.477,104.446,104.475,315499998.0
2005-02-28 10:18:00,104.491,104.491,104.452,104.452,322200001.0
2005-02-28 10:19:00,104.44,104.453,104.439,104.439,196199999.0
2005-02-28 10:20:00,104.433,104.441,104.417,104.435,244100001.0
2005-02-28 10:21:00,104.438,104.439,104.391,104.398,225099997.0
2005-02-28 10:22:00,104.417,104.417,104.39,104.399,286199999.0
2005-02-28 10:23:00,104.39,104.399,104.39,104.399,215200003.0
2005-02-28 10:24:00,104.398,104.404,104.384,104.388,271700001.0
2005-02-28 10:25:00,104.387,104.401,104.38,104.393,179099999.0
2005-02-28 10:26:00,104.395,104.4,104.39,104.4,231200001.0
2005-02-28 10:27:00,104.398,104.421,104.398,104.419,122699998.0
2005-02-28 10:28:00,104.427,104.427,104.407,104.413,145000000.0
2005-02-28 10:29:00,104.408,104.416,104.349,104.35,247399995.0
2005-02-28 10:30:00,104.355,104.369,104.337,104.344,395900001.0
2005-02-28 10:31:00,104.351,104.351,104.319,104.32,234600005.0
2005-02-28 10:32:00,104.311,104.311,104.298,104.304,151700001.0
2005-02-28 10:33:00,104.321,104.325,104.309,104.317,177400003.0
2005-02-28 10:34:00,104.325,104.336,104.323,104.325,185299998.0
2005-02-28 10:35:00,104.327,104.347,104.327,104.347,132100001.0
2005-02-28 10:36:00,104.348,104.367,104.344,104.357,376499999.0
2005-02-28 10:37:00,104.376,104.386,104.369,104.382,142399998.0
2005-02-28 10:38:00,104.407,104.407,104.36,104.37,243800001.0
2005-02-28 10:39:00,104.382,104.382,104.357,104.359,236700000.0
2005-02-28 10:40:00,104.353,104.36,104.348,104.35,141800003.0
2005-02-28 10:41:00,104.338,104.342,104.326,104.342,185800004.0
2005-02-28 10:42:00,104.357,104.357,104.322,104.322,175900004.0
2005-02-28 10:43:00,104.318,104.32,104.3,104.3,199999998.0
2005-02-28 10:44:00,104.316,104.351,104.316,104.333,289200001.0
2005-02-28 10:45:00,104.348,104.39,104.346,104.39,276099999.0
2005-02-28 10:46:00,104.395,104.406,104.389,104.405,227200007.0
2005-02-28 10:47:00,104.403,104.406,104.378,104.378,248899999.0
2005-02-28 10:48:00,104.385,104.385,104.366,104.37,235900004.0
2005-02-28 10:49:00,104.372,104.375,104.348,104.354,168500002.0
2005-02-28 10:50:00,104.357,104.357,104.338,104.343,201299999.0
2005-02-28 10:51:00,104.347,104.347,104.332,104.343,236799995.0
2005-02-28 10:52:00,104.352,104.352,104.327,104.327,181799997.0
2005-02-28 10:53:00,104.333,104.348,104.333,104.348,130500001.0
2005-02-28 10:54:00,104.337,104.347,104.329,104.347,209500001.0
2005-02-28 10:55:00,104.347,104.35,104.333,104.337,241699997.0
2005-02-28 10:56:00,104.351,104.351,104.323,104.339,147500001.0
2005-02-28 10:57:00,104.349,104.353,104.334,104.334,223000004.0
2005-02-28 10:58:00,104.342,104.342,104.315,104.319,299699995.0
2005-02-28 10:59:00,104.331,104.331,104.319,104.324,279899994.0
2005-02-28 11:00:00,104.33,104.348,104.325,104.342,392299999.0
2005-02-28 11:01:00,104.353,104.36,104.349,104.349,188399999.0
2005-02-28 11:02:00,104.352,104.352,104.334,104.345,175999999.0
2005-02-28 11:03:00,104.358,104.358,104.344,104.352,307499997.0
2005-02-28 11:04:00,104.352,104.367,104.345,104.361,281999995.0
2005-02-28 11:05:00,104.367,104.378,104.364,104.367,347200003.0
2005-02-28 11:06:00,104.385,104.388,104.365,104.365,363400000.0
2005-02-28 11:07:00,104.358,104.378,104.35,104.373,152900001.0
2005-02-28 11:08:00,104.375,104.375,104.33,104.351,151600001.0
2005-02-28 11:09:00,104.36,104.36,104.343,104.348,233800003.0
2005-02-28 11:10:00,104.353,104.353,104.325,104.351,106400003.0
2005-02-28 11:11:00,104.35,104.354,104.337,104.347,466099997.0
2005-02-28 11:12:00,104.355,104.364,104.346,104.349,326300007.0
2005-02-28 11:13:00,104.355,104.367,104.351,104.353,369699999.0
2005-02-28 11:14:00,104.355,104.363,104.346,104.355,443000001.0
2005-02-28 11:15:00,104.353,104.353,104.341,104.353,215199999.0
2005-02-28 11:16:00,104.357,104.371,104.35,104.371,195100002.0
2005-02-28 11:17:00,104.385,104.388,104.379,104.385,342799997.0
2005-02-28 11:18:00,104.397,104.425,104.397,104.425,243599999.0
2005-02-28 11:19:00,104.416,104.438,104.41,104.431,198500005.0
2005-02-28 11:20:00,104.434,104.434,104.391,104.415,259499999.0
2005-02-28 11:21:00,104.429,104.438,104.42,104.42,170799998.0
2005-02-28 11:22:00,104.426,104.426,104.395,104.395,297200002.0
2005-02-28 11:23:00,104.4,104.426,104.396,104.42,215300005.0
2005-02-28 11:24:00,104.419,104.424,104.414,104.423,215699997.0
2005-02-28 11:25:00,104.416,104.427,104.409,104.409,114000000.0
2005-02-28 11:26:00,104.4,104.4,104.386,104.391,70499999.0
2005-02-28 11:27:00,104.4,104.411,104.4,104.407,184000003.0
2005-02-28 11:28:00,104.408,104.41,104.383,104.388,229499999.0
2005-02-28 11:29:00,104.412,104.413,104.4,104.403,238500001.0
2005-02-28 11:30:00,104.412,104.42,104.398,104.398,325199999.0
2005-02-28 11:31:00,104.395,104.416,104.395,104.416,165099999.0
2005-02-28 11:32:00,104.415,104.415,104.381,104.39,165499997.0
2005-02-28 11:33:00,104.383,104.388,104.368,104.388,217700004.0
2005-02-28 11:34:00,104.387,104.387,104.368,104.378,91900000.0
2005-02-28 11:35:00,104.385,104.392,104.365,104.388,261599997.0
2005-02-28 11:36:00,104.385,104.39,104.371,104.371,221500004.0
2005-02-28 11:37:00,104.348,104.374,104.335,104.368,180999999.0
2005-02-28 11:38:00,104.387,104.404,104.366,104.404,310400004.0
2005-02-28 11:39:00,104.417,104.417,104.394,104.403,129400000.0
2005-02-28 11:40:00,104.395,104.395,104.375,104.389,218800004.0
2005-02-28 11:41:00,104.403,104.413,104.396,104.399,256700001.0
2005-02-28 11:42:00,104.41,104.413,104.394,104.401,130099996.0
2005-02-28 11:43:00,104.425,104.425,104.384,104.384,266099999.0
2005-02-28 11:44:00,104.396,104.396,104.374,104.374,143900003.0
2005-02-28 11:45:00,104.377,104.388,104.332,104.388,205900003.0
2005-02-28 11:46:00,104.38,104.383,104.357,104.368,380800006.0
2005-02-28 11:47:00,104.368,104.375,104.364,104.369,300399997.0
2005-02-28 11:48:00,104.387,104.387,104.357,104.357,140100003.0
2005-02-28 11:49:00,104.363,104.363,104.329,104.33,297499998.0
2005-02-28 11:50:00,104.339,104.344,104.324,104.328,191699998.0
2005-02-28 11:51:00,104.335,104.336,104.323,104.323,266399993.0
2005-02-28 11:52:00,104.328,104.328,104.296,104.32,186299998.0
2005-02-28 11:53:00,104.322,104.338,104.322,104.332,328199998.0
2005-02-28 11:54:00,104.343,104.359,104.333,104.355,357000003.0
2005-02-28 11:55:00,104.372,104.379,104.359,104.36,329699999.0
2005-02-28 11:56:00,104.351,104.351,104.327,104.328,230200002.0
2005-02-28 11:57:00,104.324,104.347,104.324,104.34,230000001.0
2005-02-28 11:58:00,104.346,104.346,104.305,104.305,129300000.0
2005-02-28 11:59:00,104.318,104.318,104.31,104.31,223900002.0
2005-02-28 12:00:00,104.311,104.311,104.297,104.3,236800000.0
2005-02-28 12:01:00,104.318,104.318,104.298,104.305,192800001.0
2005-02-28 12:02:00,104.317,104.327,104.3,104.319,111599996.0
2005-02-28 12:03:00,104.322,104.336,104.322,104.325,175800001.0
2005-02-28 12:04:00,104.334,104.339,104.319,104.339,263200005.0
2005-02-28 12:05:00,104.342,104.35,104.332,104.339,146199999.0
2005-02-28 12:06:00,104.337,104.337,104.312,104.313,389500004.0
2005-02-28 12:07:00,104.323,104.323,104.304,104.307,140499998.0
2005-02-28 12:08:00,104.287,104.31,104.287,104.302,361600001.0
2005-02-28 12:09:00,104.31,104.339,104.301,104.335,323200001.0
2005-02-28 12:10:00,104.344,104.344,104.3,104.332,322799996.0
2005-02-28 12:11:00,104.353,104.353,104.335,104.347,204800001.0
2005-02-28 12:12:00,104.351,104.351,104.322,104.334,114599997.0
2005-02-28 12:13:00,104.341,104.341,104.319,104.319,261500003.0
2005-02-28 12:14:00,104.317,104.317,104.298,104.301,503800008.0
2005-02-28 12:15:00,104.308,104.317,104.304,104.308,212800002.0
2005-02-28 12:16:00,104.309,104.309,104.292,104.301,433799991.0
2005-02-28 12:17:00,104.303,104.303,104.265,104.3,253900006.0
2005-02-28 12:18:00,104.303,104.303,104.289,104.301,351199998.0
2005-02-28 12:19:00,104.302,104.322,104.296,104.298,248699999.0
2005-02-28 12:20:00,104.3,104.31,104.293,104.304,147100003.0
2005-02-28 12:21:00,104.317,104.317,104.297,104.304,272200000.0
2005-02-28 12:22:00,104.32,104.32,104.306,104.309,168500000.0
2005-02-28 12:23:00,104.307,104.308,104.291,104.295,178700003.0
2005-02-28 12:24:00,104.308,104.316,104.286,104.294,256200001.0
2005-02-28 12:25:00,104.291,104.306,104.287,104.298,328400000.0
2005-02-28 12:26:00,104.308,104.308,104.289,104.302,158500005.0
2005-02-28 12:27:00,104.31,104.31,104.295,104.3,207200000.0
2005-02-28 12:28:00,104.3,104.31,104.289,104.289,126099998.0
2005-02-28 12:29:00,104.298,104.298,104.283,104.296,277000006.0
2005-02-28 12:30:00,104.305,104.305,104.28,104.28,125300002.0
2005-02-28 12:31:00,104.298,104.305,104.298,104.305,40600001.0
2005-02-28 12:32:00,104.293,104.299,104.286,104.287,242899998.0
2005-02-28 12:33:00,104.291,104.291,104.265,104.274,177299997.0
2005-02-28 12:34:00,104.29,104.296,104.28,104.286,305299999.0
2005-02-28 12:35:00,104.29,104.294,104.278,104.285,185999996.0
2005-02-28 12:36:00,104.306,104.309,104.278,104.297,296900002.0
2005-02-28 12:37:00,104.295,104.308,104.294,104.294,276600003.0
2005-02-28 12:38:00,104.297,104.301,104.278,104.301,142200001.0
2005-02-28 12:39:00,104.31,104.316,104.301,104.316,234700004.0
2005-02-28 12:40:00,104.329,104.341,104.319,104.336,301699996.0
2005-02-28 12:41:00,104.348,104.359,104.343,104.343,301000002.0
2005-02-28 12:42:00,104.361,104.361,104.336,104.351,230499996.0
2005-02-28 12:43:00,104.358,104.36,104.341,104.347,251799997.0
2005-02-28 12:44:00,104.353,104.374,104.339,104.354,343500005.0
2005-02-28 12:45:00,104.372,104.372,104.332,104.332,324799999.0
2005-02-28 12:46:00,104.33,104.338,104.32,104.321,367800005.0
2005-02-28 12:47:00,104.31,104.329,104.295,104.32,309999998.0
2005-02-28 12:48:00,104.315,104.315,104.289,104.295,162700000.0
2005-02-28 12:49:00,104.318,104.321,104.307,104.318,236299995.0
2005-02-28 12:50:00,104.323,104.341,104.323,104.331,233200002.0
2005-02-28 12:51:00,104.337,104.337,104.319,104.322,310800008.0
2005-02-28 12:52:00,104.327,104.332,104.31,104.323,210900001.0
2005-02-28 12:53:00,104.32,104.32,104.3,104.312,202800005.0
2005-02-28 12:54:00,104.32,104.32,104.301,104.308,177599998.0
2005-02-28 12:55:00,104.317,104.344,104.317,104.34,287800002.0
2005-02-28 12:56:00,104.343,104.343,104.329,104.329,120200000.0
2005-02-28 12:57:00,104.326,104.326,104.309,104.312,241200001.0
2005-02-28 12:58:00,104.308,104.325,104.306,104.318,338599993.0
2005-02-28 12:59:00,104.33,104.33,104.313,104.325,479799993.0
2005-02-28 13:00:00,104.325,104.325,104.317,104.323,131899998.0
2005-02-28 13:01:00,104.312,104.324,104.312,104.314,176699994.0
2005-02-28 13:02:00,104.33,104.33,104.313,104.326,86800001.0
2005-02-28 13:03:00,104.325,104.345,104.325,104.344,68499999.0
2005-02-28 13:04:00,104.334,104.334,104.312,104.328,185300003.0
2005-02-28 13:05:00,104.342,104.349,104.327,104.337,153899999.0
2005-02-28 13:06:00,104.36,104.363,104.352,104.352,84500001.0
2005-02-28 13:07:00,104.35,104.356,104.34,104.341,372300005.0
2005-02-28 13:08:00,104.341,104.341,104.328,104.335,172700001.0
2005-02-28 13:09:00,104.342,104.342,104.329,104.331,213100001.0
2005-02-28 13:10:00,104.337,104.337,104.314,104.323,227499997.0
2005-02-28 13:11:00,104.307,104.331,104.302,104.331,339300004.0
2005-02-28 13:12:00,104.325,104.335,104.324,104.33,192500001.0
2005-02-28 13:13:00,104.32,104.329,104.316,104.316,118800003.0
2005-02-28 13:14:00,104.318,104.318,104.302,104.316,165799999.0
2005-02-28 13:15:00,104.326,104.327,104.317,104.324,109199999.0
2005-02-28 13:16:00,104.315,104.335,104.315,104.323,173000002.0
2005-02-28 13:17:00,104.325,104.325,104.315,104.318,249100001.0
2005-02-28 13:18:00,104.333,104.344,104.321,104.344,230400004.0
2005-02-28 13:19:00,104.355,104.361,104.345,104.347,405900003.0
2005-02-28 13:20:00,104.357,104.357,104.347,104.351,358500000.0
2005-02-28 13:21:00,104.35,104.371,104.35,104.371,255800001.0
2005-02-28 13:22:00,104.369,104.381,104.366,104.375,364200004.0
2005-02-28 13:23:00,104.369,104.371,104.363,104.371,231700002.0
2005-02-28 13:24:00,104.36,104.36,104.342,104.342,138800003.0
2005-02-28 13:25:00,104.34,104.34,104.317,104.337,146700001.0
2005-02-28 13:26:00,104.327,104.348,104.325,104.345,230299998.0
2005-02-28 13:27:00,104.358,104.365,104.35,104.358,365500004.0
2005-02-28 13:28:00,104.373,104.382,104.364,104.369,433900002.0
2005-02-28 13:29:00,104.381,104.392,104.375,104.392,168000003.0
2005-02-28 13:30:00,104.408,104.41,104.391,104.404,339300003.0
2005-02-28 13:31:00,104.401,104.402,104.372,104.396,168000000.0
2005-02-28 13:32:00,104.396,104.398,104.382,104.387,367099997.0
2005-02-28 13:33:00,104.403,104.403,104.392,104.394,487300003.0
2005-02-28 13:34:00,104.387,104.4,104.376,104.4,183499999.0
2005-02-28 13:35:00,104.391,104.391,104.375,104.379,246699999.0
2005-02-28 13:36:00,104.38,104.386,104.365,104.384,232300001.0
2005-02-28 13:37:00,104.377,104.377,104.349,104.355,247500005.0
2005-02-28 13:38:00,104.365,104.365,104.333,104.333,246900004.0
2005-02-28 13:39:00,104.338,104.338,104.317,104.318,67200000.0
2005-02-28 13:40:00,104.32,104.337,104.32,104.335,128599998.0
2005-02-28 13:41:00,104.325,104.335,104.319,104.323,253199997.0
2005-02-28 13:42:00,104.328,104.33,104.308,104.315,342300007.0
2005-02-28 13:43:00,104.33,104.336,104.315,104.331,190600000.0
2005-02-28 13:44:00,104.338,104.344,104.325,104.328,229600005.0
2005-02-28 13:45:00,104.335,104.339,104.332,104.337,197299999.0
2005-02-28 13:46:00,104.335,104.345,104.327,104.327,99199997.0
2005-02-28 13:47:00,104.335,104.338,104.324,104.329,252000002.0
2005-02-28 13:48:00,104.321,104.328,104.305,104.317,254999997.0
2005-02-28 13:49:00,104.309,104.315,104.308,104.311,283700000.0
2005-02-28 13:50:00,104.318,104.32,104.299,104.306,319700002.0
2005-02-28 13:51:00,104.314,104.314,104.294,104.304,290000004.0
2005-02-28 13:52:00,104.286,104.299,104.271,104.271,225100004.0
2005-02-28 13:53:00,104.27,104.28,104.255,104.273,276399999.0
2005-02-28 13:54:00,104.264,104.275,104.256,104.265,276100000.0
2005-02-28 13:55:00,104.282,104.282,104.257,104.259,181000001.0
2005-02-28 13:56:00,104.27,104.27,104.254,104.258,296399996.0
2005-02-28 13:57:00,104.26,104.264,104.238,104.239,132099996.0
2005-02-28 13:58:00,104.258,104.258,104.242,104.252,223499998.0
2005-02-28 13:59:00,104.257,104.271,104.256,104.256,278400003.0
2005-02-28 14:00:00,104.255,104.268,104.249,104.264,285199999.0
2005-02-28 14:01:00,104.265,104.265,104.245,104.254,290600005.0
2005-02-28 14:02:00,104.26,104.26,104.233,104.233,228800001.0
2005-02-28 14:03:00,104.233,104.24,104.21,104.21,164400000.0
2005-02-28 14:04:00,104.233,104.235,104.22,104.229,255200003.0
2005-02-28 14:05:00,104.232,104.239,104.207,104.207,182899999.0
2005-02-28 14:06:00,104.23,104.234,104.211,104.221,317799999.0
2005-02-28 14:07:00,104.22,104.22,104.205,104.21,269100004.0
2005-02-28 14:08:00,104.216,104.216,104.197,104.212,131000004.0
2005-02-28 14:09:00,104.215,104.237,104.215,104.235,365600001.0
2005-02-28 14:10:00,104.24,104.249,104.24,104.242,301600003.0
2005-02-28 14:11:00,104.243,104.245,104.229,104.245,217100001.0
2005-02-28 14:12:00,104.23,104.241,104.202,104.202,99399998.0
2005-02-28 14:13:00,104.19,104.205,104.182,104.199,125899999.0
2005-02-28 14:14:00,104.202,104.202,104.183,104.183,269800007.0
2005-02-28 14:15:00,104.189,104.209,104.189,104.2,297800001.0
2005-02-28 14:16:00,104.189,104.209,104.189,104.198,198800002.0
2005-02-28 14:17:00,104.194,104.209,104.194,104.2,340300000.0
2005-02-28 14:18:00,104.188,104.2,104.175,104.185,227000001.0
2005-02-28 14:19:00,104.185,104.197,104.183,104.191,207600000.0
2005-02-28 14:20:00,104.187,104.207,104.187,104.207,157199997.0
2005-02-28 14:21:00,104.208,104.208,104.19,104.2,187700005.0
2005-02-28 14:22:00,104.205,104.205,104.17,104.175,214299995.0
2005-02-28 14:23:00,104.178,104.205,104.178,104.193,372699998.0
2005-02-28 14:24:00,104.212,104.221,104.196,104.196,481700001.0
2005-02-28 14:25:00,104.215,104.215,104.207,104.207,238499997.0
2005-02-28 14:26:00,104.213,104.22,104.191,104.191,264000001.0
2005-02-28 14:27:00,104.19,104.198,104.176,104.176,262800005.0
2005-02-28 14:28:00,104.177,104.203,104.17,104.195,249800001.0
2005-02-28 14:29:00,104.192,104.223,104.186,104.218,135200003.0
2005-02-28 14:30:00,104.208,104.225,104.206,104.217,263200000.0
2005-02-28 14:31:00,104.222,104.242,104.222,104.236,158700003.0
2005-02-28 14:32:00,104.215,104.229,104.206,104.224,258300004.0
2005-02-28 14:33:00,104.208,104.223,104.199,104.215,285400004.0
2005-02-28 14:34:00,104.219,104.249,104.219,104.249,194600004.0
2005-02-28 14:35:00,104.243,104.259,104.234,104.234,295900003.0
2005-02-28 14:36:00,104.232,104.25,104.228,104.25,247099997.0
2005-02-28 14:37:00,104.242,104.255,104.242,104.249,196500001.0
2005-02-28 14:38:00,104.251,104.251,104.24,104.248,123800001.0
2005-02-28 14:39:00,104.242,104.242,104.222,104.23,197900004.0
2005-02-28 14:40:00,104.235,104.247,104.231,104.247,154600001.0
2005-02-28 14:41:00,104.235,104.245,104.232,104.232,147500002.0
2005-02-28 14:42:00,104.225,104.251,104.225,104.246,205200003.0
2005-02-28 14:43:00,104.238,104.257,104.237,104.247,305700001.0
2005-02-28 14:44:00,104.248,104.249,104.218,104.235,127300002.0
2005-02-28 14:45:00,104.22,104.236,104.204,104.236,120700002.0
2005-02-28 14:46:00,104.236,104.244,104.224,104.235,363299998.0
2005-02-28 14:47:00,104.225,104.238,104.224,104.23,204799997.0
2005-02-28 14:48:00,104.241,104.256,104.236,104.251,321800008.0
2005-02-28 14:49:00,104.227,104.23,104.207,104.207,128600002.0
2005-02-28 14:50:00,104.198,104.214,104.196,104.211,49300000.0
2005-02-28 14:51:00,104.205,104.217,104.195,104.195,171800000.0
2005-02-28 14:52:00,104.213,104.224,104.21,104.223,199999996.0
2005-02-28 14:53:00,104.207,104.216,104.197,104.206,288299997.0
2005-02-28 14:54:00,104.207,104.226,104.207,104.226,116999998.0
2005-02-28 14:55:00,104.213,104.232,104.202,104.231,158200004.0
2005-02-28 14:56:00,104.238,104.247,104.222,104.228,321299999.0
2005-02-28 14:57:00,104.23,104.24,104.216,104.24,196000002.0
2005-02-28 14:58:00,104.225,104.225,104.218,104.22,177500002.0
2005-02-28 14:59:00,104.23,104.254,104.23,104.243,166399998.0
2005-02-28 15:00:00,104.253,104.253,104.232,104.235,350800004.0
2005-02-28 15:01:00,104.253,104.268,104.253,104.26,220200003.0
2005-02-28 15:02:00,104.267,104.267,104.237,104.237,172199996.0
2005-02-28 15:03:00,104.26,104.26,104.238,104.24,176099996.0
2005-02-28 15:04:00,104.247,104.248,104.221,104.227,232899996.0
2005-02-28 15:05:00,104.25,104.25,104.211,104.211,99099998.0
2005-02-28 15:06:00,104.205,104.229,104.205,104.229,188399999.0
2005-02-28 15:07:00,104.206,104.217,104.206,104.209,214900000.0
2005-02-28 15:08:00,104.218,104.218,104.169,104.169,205900000.0
2005-02-28 15:09:00,104.168,104.179,104.157,104.168,140400000.0
2005-02-28 15:10:00,104.163,104.186,104.163,104.186,107399999.0
2005-02-28 15:11:00,104.19,104.19,104.153,104.167,268200004.0
2005-02-28 15:12:00,104.182,104.182,104.155,104.155,100499999.0
2005-02-28 15:13:00,104.158,104.16,104.126,104.145,416700001.0
2005-02-28 15:14:00,104.126,104.142,104.109,104.109,293900002.0
2005-02-28 15:15:00,104.111,104.149,104.111,104.148,274000000.0
2005-02-28 15:16:00,104.177,104.19,104.159,104.189,193699997.0
2005-02-28 15:17:00,104.2,104.221,104.197,104.221,339199999.0
2005-02-28 15:18:00,104.228,104.228,104.203,104.215,227900001.0
2005-02-28 15:19:00,104.208,104.208,104.178,104.182,406600005.0
2005-02-28 15:20:00,104.185,104.202,104.174,104.187,405699999.0
2005-02-28 15:21:00,104.202,104.211,104.189,104.194,285900000.0
2005-02-28 15:22:00,104.2,104.214,104.199,104.204,201399995.0
2005-02-28 15:23:00,104.205,104.215,104.194,104.206,153399999.0
2005-02-28 15:24:00,104.199,104.211,104.169,104.211,330599997.0
2005-02-28 15:25:00,104.208,104.233,104.206,104.233,268700004.0
2005-02-28 15:26:00,104.236,104.256,104.236,104.255,215300000.0
2005-02-28 15:27:00,104.272,104.279,104.261,104.271,210600000.0
2005-02-28 15:28:00,104.28,104.284,104.244,104.244,341700006.0
2005-02-28 15:29:00,104.222,104.223,104.179,104.223,238199994.0
2005-02-28 15:30:00,104.27,104.271,104.159,104.159,331599994.0
2005-02-28 15:31:00,104.262,104.306,104.205,104.306,188699993.0
2005-02-28 15:32:00,104.32,104.33,104.312,104.314,231899998.0
2005-02-28 15:33:00,104.327,104.332,104.312,104.313,166599995.0
2005-02-28 15:34:00,104.302,104.303,104.279,104.28,107400000.0
2005-02-28 15:35:00,104.277,104.315,104.277,104.308,148000000.0
2005-02-28 15:36:00,104.3,104.3,104.262,104.262,188700004.0
2005-02-28 15:37:00,104.26,104.273,104.258,104.26,261300000.0
2005-02-28 15:38:00,104.269,104.271,104.255,104.27,158100001.0
2005-02-28 15:39:00,104.261,104.266,104.234,104.24,274799998.0
2005-02-28 15:40:00,104.243,104.252,104.238,104.252,196500002.0
2005-02-28 15:41:00,104.235,104.247,104.235,104.239,320699998.0
2005-02-28 15:42:00,104.233,104.253,104.231,104.233,421899996.0
2005-02-28 15:43:00,104.238,104.255,104.228,104.255,270000002.0
2005-02-28 15:44:00,104.23,104.251,104.22,104.233,208999997.0
2005-02-28 15:45:00,104.21,104.214,104.166,104.166,221500002.0
2005-02-28 15:46:00,104.155,104.166,104.136,104.136,325700001.0
2005-02-28 15:47:00,104.145,104.162,104.137,104.137,187200002.0
2005-02-28 15:48:00,104.128,104.148,104.105,104.105,372899998.0
2005-02-28 15:49:00,104.107,104.13,104.107,104.119,182699999.0
2005-02-28 15:50:00,104.139,104.139,104.102,104.106,383100004.0
2005-02-28 15:51:00,104.138,104.141,104.109,104.11,108700001.0
2005-02-28 15:52:00,104.112,104.124,104.101,104.101,203400008.0
2005-02-28 15:53:00,104.1,104.113,104.09,104.098,181600005.0
2005-02-28 15:54:00,104.098,104.125,104.081,104.124,137399998.0
2005-02-28 15:55:00,104.129,104.146,104.125,104.125,114299998.0
2005-02-28 15:56:00,104.131,104.142,104.122,104.136,387400006.0
2005-02-28 15:57:00,104.103,104.148,104.103,104.148,173999999.0
2005-02-28 15:58:00,104.139,104.157,104.139,104.15,175700001.0
2005-02-28 15:59:00,104.132,104.158,104.132,104.138,217399999.0
2005-02-28 16:00:00,104.144,104.151,104.131,104.149,258200005.0
2005-02-28 16:01:00,104.155,104.155,104.132,104.136,163500001.0
2005-02-28 16:02:00,104.142,104.175,104.142,104.167,142400002.0
2005-02-28 16:03:00,104.162,104.176,104.162,104.168,205400000.0
2005-02-28 16:04:00,104.164,104.179,104.16,104.16,227399998.0
2005-02-28 16:05:00,104.17,104.18,104.166,104.166,223300002.0
2005-02-28 16:06:00,104.165,104.173,104.152,104.168,282700007.0
2005-02-28 16:07:00,104.158,104.175,104.155,104.166,279900004.0
2005-02-28 16:08:00,104.187,104.187,104.161,104.179,141700003.0
2005-02-28 16:09:00,104.212,104.22,104.193,104.207,254900000.0
2005-02-28 16:10:00,104.236,104.255,104.226,104.255,227099998.0
2005-02-28 16:11:00,104.24,104.254,104.223,104.226,281100003.0
2005-02-28 16:12:00,104.242,104.246,104.229,104.235,288800001.0
2005-02-28 16:13:00,104.252,104.261,104.238,104.245,238100004.0
2005-02-28 16:14:00,104.261,104.261,104.22,104.22,233400002.0
2005-02-28 16:15:00,104.221,104.241,104.194,104.202,353800004.0
2005-02-28 16:16:00,104.185,104.198,104.179,104.179,189100000.0
2005-02-28 16:17:00,104.183,104.195,104.164,104.18,212000003.0
2005-02-28 16:18:00,104.197,104.211,104.197,104.207,213999997.0
2005-02-28 16:19:00,104.2,104.214,104.189,104.189,334500004.0
2005-02-28 16:20:00,104.201,104.201,104.173,104.173,248799996.0
2005-02-28 16:21:00,104.187,104.187,104.166,104.18,269899998.0
2005-02-28 16:22:00,104.159,104.159,104.123,104.142,242099996.0
2005-02-28 16:23:00,104.143,104.16,104.143,104.15,248900000.0
2005-02-28 16:24:00,104.141,104.159,104.141,104.152,144000004.0
2005-02-28 16:25:00,104.15,104.157,104.146,104.149,156400003.0
2005-02-28 16:26:00,104.135,104.145,104.135,104.145,219999996.0
2005-02-28 16:27:00,104.138,104.138,104.109,104.126,256500001.0
2005-02-28 16:28:00,104.142,104.16,104.142,104.15,222000003.0
2005-02-28 16:29:00,104.173,104.177,104.164,104.175,162600003.0
2005-02-28 16:30:00,104.18,104.18,104.137,104.137,362400000.0
2005-02-28 16:31:00,104.16,104.172,104.152,104.172,195900005.0
2005-02-28 16:32:00,104.17,104.188,104.17,104.186,293700001.0
2005-02-28 16:33:00,104.177,104.181,104.161,104.167,291800005.0
2005-02-28 16:34:00,104.178,104.179,104.155,104.156,292899995.0
2005-02-28 16:35:00,104.158,104.171,104.149,104.16,361800001.0
2005-02-28 16:36:00,104.17,104.177,104.163,104.167,188000002.0
2005-02-28 16:37:00,104.172,104.191,104.155,104.175,149299999.0
2005-02-28 16:38:00,104.183,104.192,104.176,104.187,240300000.0
2005-02-28 16:39:00,104.175,104.181,104.162,104.162,393300004.0
2005-02-28 16:40:00,104.173,104.18,104.159,104.165,148199999.0
2005-02-28 16:41:00,104.172,104.172,104.153,104.164,310500005.0
2005-02-28 16:42:00,104.174,104.177,104.163,104.163,221099994.0
2005-02-28 16:43:00,104.17,104.178,104.17,104.171,286599999.0
2005-02-28 16:44:00,104.17,104.17,104.146,104.148,305299994.0
2005-02-28 16:45:00,104.148,104.148,104.127,104.132,241399997.0
2005-02-28 16:46:00,104.128,104.14,104.128,104.137,313099999.0
2005-02-28 16:47:00,104.15,104.167,104.15,104.15,313200005.0
2005-02-28 16:48:00,104.177,104.18,104.162,104.168,205699995.0
2005-02-28 16:49:00,104.165,104.165,104.141,104.143,197200001.0
2005-02-28 16:50:00,104.145,104.158,104.141,104.141,229800002.0
2005-02-28 16:51:00,104.16,104.16,104.142,104.147,299500000.0
2005-02-28 16:52:00,104.147,104.183,104.146,104.183,229999997.0
2005-02-28 16:53:00,104.181,104.181,104.165,104.167,281400001.0
2005-02-28 16:54:00,104.173,104.187,104.166,104.185,148799998.0
2005-02-28 16:55:00,104.176,104.187,104.176,104.187,87999999.0
2005-02-28 16:56:00,104.193,104.193,104.157,104.157,263100004.0
2005-02-28 16:57:00,104.178,104.218,104.178,104.209,201499999.0
2005-02-28 16:58:00,104.227,104.227,104.171,104.171,263500003.0
2005-02-28 16:59:00,104.187,104.215,104.181,104.215,188900004.0
2005-02-28 17:00:00,104.218,104.234,104.205,104.227,171899995.0
2005-02-28 17:01:00,104.26,104.26,104.22,104.246,393400007.0
2005-02-28 17:02:00,104.265,104.288,104.265,104.286,173700004.0
2005-02-28 17:03:00,104.277,104.277,104.252,104.257,139500002.0
2005-02-28 17:04:00,104.257,104.26,104.227,104.227,282999997.0
2005-02-28 17:05:00,104.215,104.226,104.212,104.22,210900004.0
2005-02-28 17:06:00,104.222,104.239,104.222,104.228,291900003.0
2005-02-28 17:07:00,104.23,104.23,104.201,104.201,112700000.0
2005-02-28 17:08:00,104.193,104.193,104.149,104.149,87900001.0
2005-02-28 17:09:00,104.167,104.18,104.155,104.155,190599998.0
2005-02-28 17:10:00,104.19,104.19,104.157,104.157,330900006.0
2005-02-28 17:11:00,104.162,104.166,104.147,104.147,102900003.0
2005-02-28 17:12:00,104.143,104.17,104.137,104.162,332799998.0
2005-02-28 17:13:00,104.18,104.194,104.17,104.193,225700001.0
2005-02-28 17:14:00,104.175,104.198,104.171,104.196,204200000.0
2005-02-28 17:15:00,104.194,104.206,104.172,104.2,284200001.0
2005-02-28 17:16:00,104.208,104.219,104.205,104.216,281000004.0
2005-02-28 17:17:00,104.217,104.229,104.211,104.211,234599997.0
2005-02-28 17:18:00,104.205,104.216,104.188,104.195,441000004.0
2005-02-28 17:19:00,104.19,104.202,104.178,104.193,303100000.0
2005-02-28 17:20:00,104.2,104.209,104.191,104.2,329300004.0
2005-02-28 17:21:00,104.216,104.223,104.207,104.209,264900002.0
2005-02-28 17:22:00,104.217,104.225,104.213,104.217,270500000.0
2005-02-28 17:23:00,104.212,104.225,104.195,104.212,132399999.0
2005-02-28 17:24:00,104.23,104.236,104.222,104.226,284200004.0
2005-02-28 17:25:00,104.233,104.233,104.211,104.214,129699999.0
2005-02-28 17:26:00,104.201,104.218,104.19,104.218,167500000.0
2005-02-28 17:27:00,104.22,104.228,104.204,104.204,334899999.0
2005-02-28 17:28:00,104.222,104.227,104.217,104.227,222999999.0
2005-02-28 17:29:00,104.226,104.236,104.226,104.228,231400001.0
2005-02-28 17:30:00,104.226,104.226,104.217,104.22,133799996.0
2005-02-28 17:31:00,104.217,104.217,104.216,104.216,73899999.0
2005-02-28 17:32:00,104.203,104.203,104.173,104.176,203999997.0
2005-02-28 17:33:00,104.167,104.169,104.159,104.166,188900002.0
2005-02-28 17:34:00,104.177,104.18,104.159,104.159,290900004.0
2005-02-28 17:35:00,104.17,104.191,104.164,104.179,186100002.0
2005-02-28 17:36:00,104.198,104.207,104.189,104.203,126900001.0
2005-02-28 17:37:00,104.21,104.216,104.197,104.197,232300003.0
2005-02-28 17:38:00,104.211,104.211,104.179,104.179,272200000.0
2005-02-28 17:39:00,104.175,104.188,104.169,104.172,363400001.0
2005-02-28 17:40:00,104.177,104.186,104.169,104.184,265099994.0
2005-02-28 17:41:00,104.182,104.19,104.165,104.17,355200001.0
2005-02-28 17:42:00,104.188,104.188,104.167,104.172,229900003.0
2005-02-28 17:43:00,104.177,104.181,104.155,104.155,199499997.0
2005-02-28 17:44:00,104.18,104.182,104.169,104.175,197700001.0
2005-02-28 17:45:00,104.173,104.181,104.172,104.172,100800000.0
2005-02-28 17:46:00,104.178,104.202,104.17,104.201,423899996.0
2005-02-28 17:47:00,104.187,104.196,104.172,104.186,356800001.0
2005-02-28 17:48:00,104.183,104.191,104.167,104.167,190000006.0
2005-02-28 17:49:00,104.175,104.186,104.167,104.167,217099995.0
2005-02-28 17:50:00,104.164,104.186,104.163,104.18,182800000.0
2005-02-28 17:51:00,104.179,104.187,104.17,104.17,342900007.0
2005-02-28 17:52:00,104.175,104.179,104.15,104.155,165600001.0
2005-02-28 17:53:00,104.17,104.204,104.154,104.187,250400002.0
2005-02-28 17:54:00,104.205,104.231,104.205,104.221,216899997.0
2005-02-28 17:55:00,104.233,104.236,104.218,104.23,247799995.0
2005-02-28 17:56:00,104.22,104.235,104.214,104.219,364300007.0
2005-02-28 17:57:00,104.223,104.223,104.191,104.22,253300000.0
2005-02-28 17:58:00,104.23,104.246,104.23,104.242,240400005.0
2005-02-28 17:59:00,104.242,104.279,104.241,104.276,226199999.0
2005-02-28 18:00:00,104.283,104.295,104.263,104.28,231799999.0
2005-02-28 18:01:00,104.29,104.3,104.27,104.3,1842099999.0
2005-02-28 18:02:00,104.31,104.31,104.29,104.3,1842099999.0
2005-02-28 18:03:00,104.29,104.3,104.29,104.29,1842099999.0
2005-02-28 18:04:00,104.3,104.31,104.3,104.31,1842099999.0
2005-02-28 18:05:00,104.32,104.32,104.28,104.28,1842099999.0
2005-02-28 18:06:00,104.29,104.3,104.28,104.3,1842099999.0
2005-02-28 18:07:00,104.29,104.3,104.29,104.29,1842099999.0
2005-02-28 18:08:00,104.3,104.32,104.3,104.32,1842099999.0
2005-02-28 18:09:00,104.34,104.36,104.33,104.34,1842099999.0
2005-02-28 18:10:00,104.33,104.36,104.33,104.35,1842099999.0
2005-02-28 18:11:00,104.36,104.36,104.36,104.36,1842099999.0
2005-02-28 18:12:00,104.35,104.38,104.35,104.37,1842099999.0
2005-02-28 18:14:00,104.35,104.36,104.35,104.35,1842099999.0
2005-02-28 18:16:00,104.36,104.36,104.35,104.36,1842099999.0
2005-02-28 18:17:00,104.357,104.361,104.336,104.34,1842099999.0
2005-02-28 18:18:00,104.359,104.359,104.315,104.315,2144000004.0
2005-02-28 18:19:00,104.37,104.37,104.36,104.36,1851200006.0
2005-02-28 18:20:00,104.36,104.39,104.36,104.38,1851200006.0
2005-02-28 18:21:00,104.39,104.39,104.38,104.38,1851200006.0
2005-02-28 18:22:00,104.39,104.4,104.38,104.39,1851200006.0
2005-02-28 18:23:00,104.38,104.39,104.38,104.39,1851200006.0
2005-02-28 18:24:00,104.38,104.39,104.37,104.38,1851200006.0
2005-02-28 18:25:00,104.37,104.39,104.37,104.38,1851200006.0
2005-02-28 18:26:00,104.4,104.4,104.38,104.39,1851200006.0
2005-02-28 18:27:00,104.311,104.316,104.276,104.304,1851200006.0
2005-02-28 18:28:00,104.4,104.4,104.39,104.39,1882900009.0
2005-02-28 18:29:00,104.4,104.42,104.39,104.4,1882900009.0
2005-02-28 18:30:00,104.25,104.265,104.232,104.248,1882900009.0
2005-02-28 18:31:00,104.44,104.44,104.41,104.42,2117400014.0
2005-02-28 18:32:00,104.43,104.43,104.39,104.41,2117400014.0
2005-02-28 18:33:00,104.4,104.41,104.39,104.39,2117400014.0
2005-02-28 18:34:00,104.38,104.41,104.38,104.4,2117400014.0
2005-02-28 18:35:00,104.42,104.43,104.4,104.42,2117400014.0
2005-02-28 18:36:00,104.26,104.262,104.253,104.254,2117400014.0
2005-02-28 18:37:00,104.257,104.257,104.225,104.225,1252299999.0
2005-02-28 18:38:00,104.241,104.248,104.211,104.247,968599994.0
2005-02-28 18:39:00,104.245,104.256,104.236,104.246,834099995.0
2005-02-28 18:40:00,104.251,104.269,104.244,104.244,1533600008.0
2005-02-28 18:41:00,104.258,104.289,104.239,104.242,1325499999.0
2005-02-28 18:42:00,104.258,104.258,104.222,104.222,2139900001.0
2005-02-28 18:43:00,104.24,104.264,104.239,104.246,1249199994.0
2005-02-28 18:44:00,104.253,104.258,104.239,104.247,755099998.0
2005-02-28 18:45:00,104.247,104.26,104.23,104.239,1720300021.0
2005-02-28 18:46:00,104.266,104.266,104.237,104.24,1712299993.0
2005-02-28 18:47:00,104.245,104.251,104.244,104.245,466000000.0
2005-02-28 18:48:00,104.248,104.248,104.221,104.23,848599997.0
2005-02-28 18:49:00,104.226,104.235,104.221,104.222,1279999995.0
2005-02-28 18:50:00,104.232,104.242,104.215,104.235,1909300006.0
2005-02-28 18:51:00,104.233,104.233,104.205,104.223,1769599989.0
2005-02-28 18:52:00,104.224,104.226,104.205,104.22,1689300012.0
2005-02-28 18:53:00,104.226,104.236,104.214,104.221,1756400007.0
2005-02-28 18:54:00,104.231,104.241,104.228,104.241,2037799983.0
2005-02-28 18:55:00,104.233,104.253,104.233,104.233,2128000009.0
2005-02-28 18:56:00,104.23,104.235,104.228,104.235,383499998.0
2005-02-28 18:57:00,104.245,104.255,104.239,104.243,866499994.0
2005-02-28 18:58:00,104.26,104.293,104.246,104.265,1211900006.0
2005-02-28 18:59:00,104.285,104.294,104.271,104.282,1688899998.0
2005-02-28 19:00:00,104.288,104.288,104.265,104.269,627299999.0
2005-02-28 19:01:00,104.28,104.281,104.241,104.272,762600003.0
2005-02-28 19:02:00,104.292,104.299,104.279,104.286,739500000.0
2005-02-28 19:03:00,104.292,104.294,104.277,104.28,1442599989.0
2005-02-28 19:04:00,104.279,104.305,104.274,104.305,1006599995.0
2005-02-28 19:05:00,104.312,104.312,104.262,104.262,722800002.0
2005-02-28 19:06:00,104.276,104.295,104.275,104.289,1430299995.0
2005-02-28 19:07:00,104.287,104.287,104.27,104.281,2116499991.0
2005-02-28 19:08:00,104.305,104.312,104.285,104.308,1908299986.0
2005-02-28 19:09:00,104.32,104.339,104.307,104.323,680600005.0
2005-02-28 19:10:00,104.319,104.348,104.319,104.34,573800008.0
2005-02-28 19:11:00,104.349,104.357,104.329,104.339,821500001.0
2005-02-28 19:12:00,104.345,104.367,104.345,104.352,1131300008.0
2005-02-28 19:13:00,104.356,104.363,104.343,104.343,406700001.0
2005-02-28 19:14:00,104.348,104.369,104.332,104.332,944600001.0
2005-02-28 19:15:00,104.331,104.356,104.331,104.342,2033900010.0
2005-02-28 19:16:00,104.345,104.355,104.333,104.34,922500001.0
2005-02-28 19:17:00,104.352,104.352,104.326,104.343,1281600006.0
2005-02-28 19:18:00,104.338,104.355,104.338,104.344,649900004.0
2005-02-28 19:19:00,104.352,104.358,104.342,104.342,1618400005.0
2005-02-28 19:20:00,104.35,104.374,104.344,104.37,735999992.0
2005-02-28 19:21:00,104.363,104.38,104.36,104.36,1242399998.0
2005-02-28 19:22:00,104.378,104.387,104.357,104.387,712199997.0
2005-02-28 19:23:00,104.46,104.48,104.45,104.47,1479099995.0
2005-02-28 19:24:00,104.372,104.372,104.349,104.349,1479099995.0
2005-02-28 19:25:00,104.365,104.376,104.364,104.37,1359300007.0
2005-02-28 19:26:00,104.48,104.48,104.48,104.48,1776899999.0
2005-02-28 19:27:00,104.392,104.41,104.371,104.379,1776899999.0
2005-02-28 19:28:00,104.385,104.389,104.368,104.389,1454999993.0
2005-02-28 19:29:00,104.389,104.41,104.389,104.395,769900001.0
2005-02-28 19:30:00,104.404,104.429,104.393,104.425,848199997.0
2005-02-28 19:31:00,104.433,104.438,104.395,104.399,1489000014.0
2005-02-28 19:32:00,104.41,104.424,104.388,104.407,1768300017.0
2005-02-28 19:33:00,104.402,104.407,104.38,104.38,952699997.0
2005-02-28 19:34:00,104.385,104.401,104.371,104.401,1286299995.0
2005-02-28 19:35:00,104.407,104.418,104.4,104.413,1204599995.0
2005-02-28 19:36:00,104.421,104.427,104.389,104.423,633999997.0
2005-02-28 19:37:00,104.409,104.43,104.409,104.43,179099997.0
2005-02-28 19:38:00,104.433,104.446,104.427,104.446,864600001.0
2005-02-28 19:39:00,104.419,104.432,104.405,104.425,1468000025.0
2005-02-28 19:40:00,104.405,104.422,104.402,104.402,942399996.0
2005-02-28 19:41:00,104.411,104.446,104.398,104.425,1328000001.0
2005-02-28 19:42:00,104.425,104.448,104.402,104.438,766000002.0
2005-02-28 19:43:00,104.445,104.467,104.437,104.457,572299999.0
2005-02-28 19:44:00,104.46,104.465,104.448,104.448,807699999.0
2005-02-28 19:45:00,104.461,104.461,104.425,104.429,660699996.0
2005-02-28 19:46:00,104.417,104.432,104.417,104.42,1038900004.0
2005-02-28 19:47:00,104.441,104.449,104.423,104.429,465100007.0
2005-02-28 19:48:00,104.427,104.428,104.375,104.375,1342199999.0
2005-02-28 19:49:00,104.382,104.398,104.365,104.393,542499991.0
2005-02-28 19:50:00,104.387,104.413,104.387,104.412,922100011.0
2005-02-28 19:51:00,104.417,104.447,104.414,104.433,563799995.0
2005-02-28 19:52:00,104.44,104.44,104.414,104.414,678499995.0
2005-02-28 19:53:00,104.43,104.442,104.425,104.427,798300009.0
2005-02-28 19:54:00,104.437,104.444,104.423,104.441,1567900001.0
2005-02-28 19:55:00,104.429,104.45,104.425,104.437,734800003.0
2005-02-28 19:56:00,104.436,104.458,104.424,104.438,858400005.0
2005-02-28 19:57:00,104.441,104.441,104.423,104.435,618099990.0
2005-02-28 19:58:00,104.443,104.449,104.41,104.433,1716199991.0
2005-02-28 19:59:00,104.448,104.458,104.44,104.445,744499996.0
2005-02-28 20:00:00,104.462,104.469,104.46,104.46,302100002.0
2005-02-28 20:01:00,104.487,104.529,104.474,104.495,357100000.0
2005-02-28 20:02:00,104.492,104.508,104.481,104.487,1042300003.0
2005-02-28 20:03:00,104.482,104.487,104.469,104.485,765199995.0
2005-02-28 20:04:00,104.488,104.538,104.488,104.517,631100003.0
2005-02-28 20:05:00,104.511,104.523,104.504,104.515,836300008.0
2005-02-28 20:06:00,104.513,104.526,104.513,104.517,1464600008.0
2005-02-28 20:07:00,104.527,104.527,104.507,104.515,800800009.0
2005-02-28 20:08:00,104.528,104.528,104.513,104.524,854800003.0
2005-02-28 20:09:00,104.528,104.528,104.507,104.525,1506099997.0
2005-02-28 20:10:00,104.532,104.532,104.509,104.526,895399998.0
2005-02-28 20:11:00,104.516,104.519,104.497,104.499,1622200008.0
2005-02-28 20:12:00,104.45,104.46,104.45,104.46,1174199994.0
2005-02-28 20:13:00,104.499,104.504,104.494,104.495,1174199994.0
2005-02-28 20:14:00,104.502,104.527,104.502,104.508,1235600001.0
2005-02-28 20:15:00,104.514,104.531,104.486,104.509,1439499993.0
2005-02-28 20:16:00,104.517,104.53,104.502,104.53,983799997.0
2005-02-28 20:17:00,104.505,104.521,104.497,104.497,857900004.0
2005-02-28 20:18:00,104.507,104.521,104.506,104.52,340900000.0
2005-02-28 20:19:00,104.52,104.52,104.5,104.507,906400001.0
2005-02-28 20:20:00,104.5,104.511,104.497,104.497,759499995.0
2005-02-28 20:21:00,104.49,104.49,104.465,104.465,1156199991.0
2005-02-28 20:22:00,104.475,104.475,104.455,104.475,1345999994.0
2005-02-28 20:23:00,104.459,104.467,104.439,104.464,925400002.0
2005-02-28 20:24:00,104.467,104.481,104.457,104.457,771800000.0
2005-02-28 20:25:00,104.472,104.472,104.449,104.452,968999987.0
2005-02-28 20:26:00,104.467,104.471,104.438,104.47,879799996.0
2005-02-28 20:27:00,104.475,104.481,104.464,104.475,1302000004.0
2005-02-28 20:28:00,104.459,104.474,104.455,104.468,2008000004.0
2005-02-28 20:29:00,104.46,104.48,104.46,104.48,2103399992.0
2005-02-28 20:30:00,104.47,104.47,104.46,104.46,2103399992.0
2005-02-28 20:31:00,104.454,104.459,104.416,104.416,2103399992.0
2005-02-28 20:32:00,104.47,104.48,104.47,104.47,540999998.0
2005-02-28 20:33:00,104.443,104.443,104.428,104.437,540999998.0
2005-02-28 20:34:00,104.441,104.447,104.417,104.435,463000003.0
2005-02-28 20:35:00,104.434,104.45,104.42,104.42,486699998.0
2005-02-28 20:36:00,104.425,104.433,104.419,104.433,662799998.0
2005-02-28 20:37:00,104.429,104.451,104.429,104.445,534800004.0
2005-02-28 20:38:00,104.454,104.46,104.438,104.457,1282500008.0
2005-02-28 20:39:00,104.453,104.453,104.429,104.436,1283500002.0
2005-02-28 20:40:00,104.5,104.5,104.47,104.49,1097700000.0
2005-02-28 20:41:00,104.457,104.469,104.448,104.465,1097700000.0
2005-02-28 20:42:00,104.453,104.479,104.453,104.454,1474700010.0
2005-02-28 20:43:00,104.465,104.47,104.451,104.465,1289100005.0
2005-02-28 20:44:00,104.465,104.472,104.448,104.472,1401400002.0
2005-02-28 20:45:00,104.455,104.461,104.447,104.45,1234299992.0
2005-02-28 20:46:00,104.452,104.46,104.43,104.431,1589200007.0
2005-02-28 20:47:00,104.423,104.43,104.41,104.417,1925700005.0
2005-02-28 20:48:00,104.417,104.432,104.417,104.425,1408900006.0
2005-02-28 20:49:00,104.425,104.437,104.407,104.412,1245099988.0
2005-02-28 20:50:00,104.42,104.431,104.415,104.42,1685500009.0
2005-02-28 20:51:00,104.428,104.439,104.414,104.417,671600002.0
2005-02-28 20:52:00,104.42,104.432,104.413,104.421,278400001.0
2005-02-28 20:53:00,104.417,104.432,104.417,104.432,1341600005.0
2005-02-28 20:54:00,104.433,104.433,104.419,104.428,630399994.0
2005-02-28 20:55:00,104.419,104.423,104.412,104.412,1853900001.0
2005-02-28 20:56:00,104.433,104.433,104.399,104.423,688500003.0
2005-02-28 20:57:00,104.419,104.425,104.393,104.407,1382100004.0
2005-02-28 20:58:00,104.49,104.49,104.49,104.49,1721400009.0
2005-02-28 20:59:00,104.51,104.52,104.49,104.49,1721400009.0
2005-02-28 21:00:00,104.42,104.431,104.404,104.407,1721400009.0
2005-02-28 21:01:00,104.428,104.435,104.422,104.422,1071999994.0
2005-02-28 21:02:00,104.43,104.449,104.424,104.437,935800003.0
2005-02-28 21:03:00,104.441,104.458,104.432,104.432,1156099997.0
2005-02-28 21:04:00,104.44,104.461,104.44,104.461,439999996.0
2005-02-28 21:05:00,104.445,104.451,104.441,104.441,619000002.0
2005-02-28 21:06:00,104.455,104.46,104.435,104.448,897500000.0
2005-02-28 21:07:00,104.47,104.47,104.441,104.447,1474899997.0
2005-02-28 21:08:00,104.458,104.471,104.447,104.457,838400004.0
2005-02-28 21:09:00,104.445,104.479,104.445,104.467,315800002.0
2005-02-28 21:10:00,104.455,104.462,104.43,104.458,427299998.0
2005-02-28 21:11:00,104.447,104.452,104.435,104.435,193300003.0
2005-02-28 21:12:00,104.453,104.453,104.443,104.449,327999999.0
2005-02-28 21:13:00,104.436,104.466,104.436,104.458,450600001.0
2005-02-28 21:14:00,104.463,104.469,104.452,104.46,1803200004.0
2005-02-28 21:15:00,104.47,104.473,104.46,104.461,1577699985.0
2005-02-28 21:16:00,104.452,104.464,104.444,104.457,994599999.0
2005-02-28 21:17:00,104.461,104.487,104.458,104.476,1840999996.0
2005-02-28 21:18:00,104.487,104.499,104.471,104.485,1234400004.0
2005-02-28 21:19:00,104.496,104.496,104.469,104.469,1319599993.0
2005-02-28 21:20:00,104.467,104.478,104.458,104.465,1515299990.0
2005-02-28 21:21:00,104.455,104.457,104.447,104.45,1076100008.0
2005-02-28 21:22:00,104.461,104.473,104.453,104.456,1920899997.0
2005-02-28 21:23:00,104.453,104.464,104.442,104.442,857000000.0
2005-02-28 21:24:00,104.445,104.455,104.424,104.424,1730200006.0
2005-02-28 21:25:00,104.442,104.442,104.424,104.429,1752600001.0
2005-02-28 21:26:00,104.455,104.456,104.436,104.444,1102599997.0
2005-02-28 21:27:00,104.443,104.451,104.443,104.446,965300002.0
2005-02-28 21:28:00,104.448,104.466,104.435,104.46,436100001.0
2005-02-28 21:29:00,104.463,104.47,104.442,104.447,853700011.0
2005-02-28 21:30:00,104.467,104.467,104.444,104.45,833799994.0
2005-02-28 21:31:00,104.441,104.462,104.441,104.449,197400004.0
2005-02-28 21:32:00,104.465,104.481,104.457,104.481,832999997.0
2005-02-28 21:33:00,104.471,104.475,104.467,104.475,380099999.0
2005-02-28 21:34:00,104.475,104.481,104.446,104.45,574700007.0
2005-02-28 21:35:00,104.45,104.458,104.442,104.442,406099996.0
2005-02-28 21:36:00,104.453,104.465,104.453,104.456,668300002.0
2005-02-28 21:37:00,104.47,104.476,104.464,104.47,459799999.0
2005-02-28 21:38:00,104.486,104.495,104.486,104.489,156699996.0
2005-02-28 21:39:00,104.498,104.506,104.479,104.479,569899995.0
2005-02-28 21:40:00,104.49,104.49,104.456,104.477,810499997.0
2005-02-28 21:41:00,104.487,104.494,104.465,104.465,673599995.0
2005-02-28 21:42:00,104.474,104.509,104.474,104.485,1240800016.0
2005-02-28 21:43:00,104.503,104.518,104.489,104.5,276400003.0
2005-02-28 21:44:00,104.526,104.526,104.486,104.498,1500500006.0
2005-02-28 21:45:00,104.487,104.509,104.48,104.495,596100009.0
2005-02-28 21:46:00,104.48,104.497,104.48,104.488,713099995.0
2005-02-28 21:47:00,104.465,104.495,104.464,104.483,531499994.0
2005-02-28 21:48:00,104.477,104.487,104.464,104.466,1007200011.0
2005-02-28 21:49:00,104.477,104.486,104.468,104.484,528200000.0
2005-02-28 21:50:00,104.49,104.492,104.464,104.48,293800001.0
2005-02-28 21:51:00,104.463,104.489,104.46,104.476,387600004.0
2005-02-28 21:52:00,104.478,104.48,104.47,104.473,253600004.0
2005-02-28 21:53:00,104.496,104.508,104.491,104.503,503900007.0
2005-02-28 21:54:00,104.509,104.509,104.487,104.505,529600000.0
2005-02-28 21:55:00,104.506,104.506,104.482,104.497,208400004.0
2005-02-28 21:56:00,104.495,104.504,104.477,104.485,506099998.0
2005-02-28 21:57:00,104.504,104.504,104.47,104.476,203799998.0
2005-02-28 21:58:00,104.476,104.496,104.476,104.495,138800000.0
2005-02-28 21:59:00,104.503,104.506,104.482,104.484,374900008.0
2005-02-28 22:00:00,104.478,104.481,104.454,104.454,801600007.0
2005-02-28 22:01:00,104.488,104.491,104.476,104.478,1131799996.0
2005-02-28 22:02:00,104.467,104.471,104.452,104.455,802899997.0
2005-02-28 22:03:00,104.45,104.454,104.442,104.442,312400001.0
2005-02-28 22:04:00,104.44,104.454,104.431,104.45,505500001.0
2005-02-28 22:05:00,104.46,104.461,104.452,104.461,306900001.0
2005-02-28 22:06:00,104.462,104.465,104.455,104.455,151600003.0
2005-02-28 22:07:00,104.432,104.462,104.432,104.462,349400000.0
2005-02-28 22:08:00,104.459,104.472,104.448,104.472,403200007.0
2005-02-28 22:09:00,104.46,104.46,104.444,104.448,125900001.0
2005-02-28 22:10:00,104.467,104.467,104.443,104.46,436700007.0
2005-02-28 22:11:00,104.456,104.468,104.435,104.446,449300001.0
2005-02-28 22:12:00,104.44,104.454,104.44,104.449,352800007.0
2005-02-28 22:13:00,104.45,104.456,104.426,104.426,474899995.0
2005-02-28 22:14:00,104.453,104.455,104.437,104.445,334600002.0
2005-02-28 22:15:00,104.458,104.47,104.45,104.451,207400000.0
2005-02-28 22:16:00,104.455,104.455,104.428,104.428,774300007.0
2005-02-28 22:17:00,104.44,104.445,104.438,104.44,369399997.0
2005-02-28 22:18:00,104.45,104.456,104.441,104.444,456700007.0
2005-02-28 22:19:00,104.452,104.463,104.452,104.455,324099999.0
2005-02-28 22:20:00,104.447,104.461,104.442,104.447,172899999.0
2005-02-28 22:21:00,104.472,104.472,104.454,104.458,373400002.0
2005-02-28 22:22:00,104.452,104.466,104.45,104.458,375499993.0
2005-02-28 22:23:00,104.472,104.472,104.453,104.453,220599998.0
2005-02-28 22:24:00,104.452,104.485,104.452,104.475,259699998.0
2005-02-28 22:25:00,104.489,104.509,104.489,104.497,232100003.0
2005-02-28 22:26:00,104.482,104.497,104.482,104.489,166600001.0
2005-02-28 22:27:00,104.485,104.49,104.474,104.478,1222399995.0
2005-02-28 22:28:00,104.487,104.487,104.466,104.482,305899990.0
2005-02-28 22:29:00,104.505,104.509,104.489,104.489,167500000.0
2005-02-28 22:30:00,104.516,104.523,104.509,104.518,208700001.0
2005-02-28 22:31:00,104.517,104.517,104.502,104.502,147600001.0
2005-02-28 22:32:00,104.492,104.505,104.492,104.494,377499998.0
2005-02-28 22:33:00,104.481,104.503,104.481,104.5,771799993.0
2005-02-28 22:34:00,104.495,104.507,104.495,104.505,1097000000.0
2005-02-28 22:35:00,104.503,104.517,104.503,104.503,348300004.0
2005-02-28 22:36:00,104.497,104.503,104.482,104.498,895400005.0
2005-02-28 22:37:00,104.498,104.504,104.483,104.504,223800003.0
2005-02-28 22:38:00,104.517,104.517,104.493,104.493,293300003.0
2005-02-28 22:39:00,104.509,104.518,104.502,104.504,271600002.0
2005-02-28 22:40:00,104.516,104.516,104.496,104.496,469199991.0
2005-02-28 22:41:00,104.504,104.517,104.504,104.504,323000004.0
2005-02-28 22:42:00,104.499,104.508,104.497,104.503,112300000.0
2005-02-28 22:43:00,104.507,104.513,104.498,104.498,243899998.0
2005-02-28 22:44:00,104.507,104.509,104.495,104.495,212100002.0
2005-02-28 22:45:00,104.506,104.507,104.493,104.493,453600005.0
2005-02-28 22:46:00,104.489,104.504,104.48,104.486,455800002.0
2005-02-28 22:47:00,104.493,104.5,104.48,104.486,258699997.0
2005-02-28 22:48:00,104.495,104.497,104.48,104.48,210399998.0
2005-02-28 22:49:00,104.494,104.515,104.494,104.515,309099998.0
2005-02-28 22:50:00,104.523,104.523,104.5,104.5,500299992.0
2005-02-28 22:51:00,104.525,104.54,104.519,104.519,464199995.0
2005-02-28 22:52:00,104.513,104.526,104.5,104.505,262400004.0
2005-02-28 22:53:00,104.51,104.519,104.498,104.501,306099996.0
2005-02-28 22:54:00,104.498,104.509,104.487,104.509,291100004.0
2005-02-28 22:55:00,104.515,104.522,104.505,104.514,339000000.0
2005-02-28 22:56:00,104.506,104.536,104.506,104.513,320100002.0
2005-02-28 22:57:00,104.536,104.546,104.524,104.527,266400001.0
2005-02-28 22:58:00,104.54,104.555,104.523,104.53,270900007.0
2005-02-28 22:59:00,104.516,104.516,104.49,104.496,324500003.0
2005-02-28 23:00:00,104.497,104.525,104.497,104.518,350999998.0
2005-02-28 23:01:00,104.52,104.524,104.519,104.521,123000004.0
2005-02-28 23:02:00,104.534,104.534,104.51,104.517,209600003.0
2005-02-28 23:03:00,104.52,104.52,104.506,104.515,285399992.0
2005-02-28 23:04:00,104.522,104.531,104.509,104.511,212899997.0
2005-02-28 23:05:00,104.535,104.535,104.495,104.515,338399999.0
2005-02-28 23:06:00,104.545,104.555,104.527,104.53,301099995.0
2005-02-28 23:07:00,104.528,104.553,104.525,104.533,466100000.0
2005-02-28 23:08:00,104.531,104.55,104.531,104.537,372599999.0
2005-02-28 23:09:00,104.536,104.536,104.522,104.526,208999994.0
2005-02-28 23:10:00,104.525,104.528,104.501,104.51,183500001.0
2005-02-28 23:11:00,104.527,104.529,104.512,104.512,245399996.0
2005-02-28 23:12:00,104.509,104.537,104.509,104.522,302199991.0
2005-02-28 23:13:00,104.53,104.539,104.527,104.527,178699996.0
2005-02-28 23:14:00,104.533,104.545,104.528,104.531,367300000.0
2005-02-28 23:15:00,104.551,104.551,104.536,104.537,229100001.0
2005-02-28 23:16:00,104.533,104.547,104.533,104.538,170899999.0
2005-02-28 23:17:00,104.535,104.548,104.535,104.537,398500005.0
2005-02-28 23:18:00,104.542,104.552,104.523,104.527,268299997.0
2005-02-28 23:19:00,104.521,104.538,104.521,104.53,211799996.0
2005-02-28 23:20:00,104.53,104.535,104.53,104.533,365199992.0
2005-02-28 23:21:00,104.545,104.55,104.538,104.538,125800002.0
2005-02-28 23:22:00,104.551,104.562,104.544,104.558,361899999.0
2005-02-28 23:23:00,104.548,104.567,104.548,104.552,230799998.0
2005-02-28 23:24:00,104.553,104.56,104.545,104.547,151800001.0
2005-02-28 23:25:00,104.548,104.555,104.522,104.522,216599999.0
2005-02-28 23:26:00,104.546,104.552,104.536,104.538,358300005.0
2005-02-28 23:27:00,104.544,104.563,104.544,104.563,323500005.0
2005-02-28 23:28:00,104.555,104.567,104.549,104.559,266800000.0
2005-02-28 23:29:00,104.566,104.566,104.548,104.548,118200004.0
2005-02-28 23:30:00,104.556,104.556,104.54,104.553,275799998.0
2005-02-28 23:31:00,104.553,104.553,104.543,104.547,163499998.0
2005-02-28 23:32:00,104.536,104.56,104.532,104.56,181300000.0
2005-02-28 23:33:00,104.547,104.549,104.538,104.538,235400003.0
2005-02-28 23:34:00,104.535,104.554,104.534,104.554,237200002.0
2005-02-28 23:35:00,104.543,104.577,104.543,104.567,116800002.0
2005-02-28 23:36:00,104.579,104.603,104.579,104.583,251599997.0
2005-02-28 23:37:00,104.585,104.621,104.585,104.613,139600002.0
2005-02-28 23:38:00,104.615,104.623,104.606,104.611,288300002.0
2005-02-28 23:39:00,104.61,104.62,104.607,104.62,122699998.0
2005-02-28 23:40:00,104.607,104.607,104.594,104.598,244700003.0
2005-02-28 23:41:00,104.607,104.616,104.607,104.608,210800001.0
2005-02-28 23:42:00,104.591,104.591,104.545,104.545,236800001.0
2005-02-28 23:43:00,104.55,104.57,104.546,104.56,119400000.0
2005-02-28 23:44:00,104.572,104.579,104.563,104.566,110300003.0
2005-02-28 23:45:00,104.582,104.597,104.58,104.596,278899997.0
2005-02-28 23:46:00,104.586,104.592,104.582,104.582,401200002.0
2005-02-28 23:47:00,104.58,104.587,104.58,104.58,122300001.0
2005-02-28 23:48:00,104.576,104.591,104.565,104.591,316400006.0
2005-02-28 23:49:00,104.607,104.607,104.576,104.588,193400003.0
2005-02-28 23:50:00,104.585,104.618,104.585,104.618,131300001.0
2005-02-28 23:51:00,104.612,104.618,104.602,104.61,353699999.0
2005-02-28 23:52:00,104.613,104.618,104.606,104.61,344499995.0
2005-02-28 23:53:00,104.607,104.607,104.576,104.597,297400001.0
2005-02-28 23:54:00,104.592,104.606,104.585,104.591,286099995.0
2005-02-28 23:55:00,104.59,104.599,104.582,104.593,291900008.0
2005-02-28 23:56:00,104.6,104.613,104.599,104.602,284300003.0
2005-02-28 23:57:00,104.592,104.601,104.583,104.583,165200004.0
2005-02-28 23:58:00,104.592,104.618,104.591,104.615,356200004.0
2005-02-28 23:59:00,104.59,104.608,104.579,104.579,328100002.0
2005-03-01 00:00:00,104.581,104.598,104.57,104.596,315900003.0
2005-03-01 00:01:00,104.591,104.592,104.581,104.583,389099997.0
2005-03-01 00:02:00,104.593,104.598,104.572,104.572,199199997.0
2005-03-01 00:03:00,104.563,104.588,104.557,104.588,144699999.0
2005-03-01 00:04:00,104.577,104.577,104.557,104.563,228500006.0
2005-03-01 00:05:00,104.567,104.57,104.546,104.553,237800000.0
2005-03-01 00:06:00,104.55,104.556,104.549,104.549,108900002.0
2005-03-01 00:07:00,104.552,104.567,104.552,104.567,141300001.0
2005-03-01 00:08:00,104.568,104.57,104.551,104.556,168000000.0
2005-03-01 00:09:00,104.555,104.555,104.536,104.545,339199998.0
2005-03-01 00:10:00,104.538,104.556,104.527,104.556,200999993.0
2005-03-01 00:11:00,104.554,104.56,104.538,104.55,277200000.0
2005-03-01 00:12:00,104.561,104.561,104.538,104.555,248499999.0
2005-03-01 00:13:00,104.543,104.545,104.531,104.542,255499999.0
2005-03-01 00:14:00,104.538,104.538,104.514,104.535,176899999.0
2005-03-01 00:15:00,104.533,104.54,104.525,104.54,149499998.0
2005-03-01 00:16:00,104.525,104.53,104.506,104.506,134100001.0
2005-03-01 00:17:00,104.5,104.512,104.499,104.5,317499994.0
2005-03-01 00:18:00,104.49,104.519,104.49,104.519,227099998.0
2005-03-01 00:19:00,104.483,104.5,104.483,104.485,196300002.0
2005-03-01 00:20:00,104.51,104.51,104.496,104.498,165899998.0
2005-03-01 00:21:00,104.496,104.512,104.487,104.506,270900000.0
2005-03-01 00:22:00,104.5,104.516,104.497,104.504,106300002.0
2005-03-01 00:23:00,104.514,104.515,104.487,104.487,289899994.0
2005-03-01 00:24:00,104.472,104.488,104.465,104.48,252400001.0
2005-03-01 00:25:00,104.473,104.497,104.467,104.492,332500001.0
2005-03-01 00:26:00,104.512,104.512,104.496,104.503,246799999.0
2005-03-01 00:27:00,104.499,104.503,104.481,104.481,75599998.0
2005-03-01 00:28:00,104.515,104.52,104.492,104.513,338899997.0
2005-03-01 00:29:00,104.511,104.511,104.488,104.488,225099997.0
2005-03-01 00:30:00,104.502,104.512,104.502,104.508,192900001.0
2005-03-01 00:31:00,104.511,104.511,104.484,104.5,239500004.0
2005-03-01 00:32:00,104.51,104.518,104.499,104.499,170600000.0
2005-03-01 00:33:00,104.498,104.508,104.497,104.505,236800003.0
2005-03-01 00:34:00,104.51,104.516,104.498,104.514,250499997.0
2005-03-01 00:35:00,104.517,104.52,104.497,104.505,390899999.0
2005-03-01 00:36:00,104.502,104.518,104.5,104.512,260700001.0
2005-03-01 00:37:00,104.512,104.545,104.512,104.54,321099993.0
2005-03-01 00:38:00,104.548,104.554,104.541,104.545,359000004.0
2005-03-01 00:39:00,104.542,104.542,104.526,104.528,175699997.0
2005-03-01 00:40:00,104.542,104.552,104.53,104.54,504900012.0
2005-03-01 00:41:00,104.54,104.54,104.529,104.535,231800001.0
2005-03-01 00:42:00,104.557,104.557,104.528,104.539,398500002.0
2005-03-01 00:43:00,104.55,104.551,104.52,104.538,332399994.0
2005-03-01 00:44:00,104.537,104.564,104.534,104.563,201899999.0
2005-03-01 00:45:00,104.555,104.571,104.549,104.561,372900000.0
2005-03-01 00:46:00,104.59,104.598,104.567,104.567,323700001.0
2005-03-01 00:47:00,104.585,104.598,104.585,104.595,310199998.0
2005-03-01 00:48:00,104.564,104.575,104.554,104.554,297800001.0
2005-03-01 00:49:00,104.562,104.574,104.529,104.534,160800000.0
2005-03-01 00:50:00,104.537,104.537,104.523,104.523,112299999.0
2005-03-01 00:51:00,104.523,104.541,104.516,104.528,225299995.0
2005-03-01 00:52:00,104.537,104.549,104.537,104.54,362000005.0
2005-03-01 00:53:00,104.572,104.572,104.548,104.56,164299999.0
2005-03-01 00:54:00,104.561,104.561,104.552,104.552,138200001.0
2005-03-01 00:55:00,104.553,104.568,104.543,104.568,171700003.0
2005-03-01 00:56:00,104.564,104.564,104.538,104.552,218000004.0
2005-03-01 00:57:00,104.558,104.576,104.553,104.553,272899994.0
2005-03-01 00:58:00,104.548,104.56,104.547,104.549,132400000.0
2005-03-01 00:59:00,104.553,104.555,104.54,104.549,385800006.0
2005-03-01 01:00:00,104.543,104.554,104.532,104.554,182600000.0
2005-03-01 01:01:00,104.539,104.539,104.511,104.529,305699998.0
2005-03-01 01:02:00,104.531,104.546,104.526,104.546,258599998.0
2005-03-01 01:03:00,104.537,104.54,104.521,104.536,219900002.0
2005-03-01 01:04:00,104.55,104.55,104.535,104.55,202600002.0
2005-03-01 01:05:00,104.54,104.559,104.536,104.548,278000002.0
2005-03-01 01:06:00,104.556,104.561,104.546,104.548,192000000.0
2005-03-01 01:07:00,104.548,104.566,104.546,104.559,221100002.0
2005-03-01 01:08:00,104.552,104.558,104.545,104.551,261199998.0
2005-03-01 01:09:00,104.55,104.555,104.539,104.539,355599999.0
2005-03-01 01:10:00,104.572,104.581,104.564,104.57,396300006.0
2005-03-01 01:11:00,104.585,104.585,104.559,104.559,301500007.0
2005-03-01 01:12:00,104.583,104.583,104.551,104.551,114200002.0
2005-03-01 01:13:00,104.58,104.585,104.548,104.557,310800002.0
2005-03-01 01:14:00,104.577,104.577,104.545,104.545,72599998.0
2005-03-01 01:15:00,104.542,104.563,104.541,104.56,209700003.0
2005-03-01 01:16:00,104.558,104.569,104.542,104.569,176499999.0
2005-03-01 01:17:00,104.562,104.569,104.545,104.569,378199997.0
2005-03-01 01:18:00,104.55,104.556,104.53,104.53,96799998.0
2005-03-01 01:19:00,104.551,104.567,104.529,104.542,199899995.0
2005-03-01 01:20:00,104.57,104.573,104.546,104.552,225599999.0
2005-03-01 01:21:00,104.555,104.559,104.55,104.553,389800001.0
2005-03-01 01:22:00,104.564,104.574,104.543,104.551,168000004.0
2005-03-01 01:23:00,104.557,104.577,104.543,104.577,418399997.0
2005-03-01 01:24:00,104.578,104.588,104.559,104.586,196499999.0
2005-03-01 01:25:00,104.572,104.579,104.553,104.558,244200001.0
2005-03-01 01:26:00,104.578,104.578,104.553,104.553,293400000.0
2005-03-01 01:27:00,104.58,104.596,104.577,104.585,260299998.0
2005-03-01 01:28:00,104.584,104.585,104.576,104.583,175000002.0
2005-03-01 01:29:00,104.573,104.585,104.573,104.585,341299998.0
2005-03-01 01:30:00,104.587,104.594,104.569,104.569,125099999.0
2005-03-01 01:31:00,104.592,104.602,104.553,104.554,235100003.0
2005-03-01 01:32:00,104.507,104.57,104.507,104.57,343700002.0
2005-03-01 01:33:00,104.565,104.6,104.565,104.598,284899997.0
2005-03-01 01:34:00,104.593,104.603,104.579,104.582,481799995.0
2005-03-01 01:35:00,104.588,104.613,104.58,104.608,346400002.0
2005-03-01 01:36:00,104.616,104.623,104.604,104.621,197000003.0
2005-03-01 01:37:00,104.62,104.633,104.608,104.623,138200002.0
2005-03-01 01:38:00,104.615,104.634,104.613,104.619,191600001.0
2005-03-01 01:39:00,104.607,104.608,104.601,104.605,156600005.0
2005-03-01 01:40:00,104.61,104.613,104.596,104.605,237099999.0
2005-03-01 01:41:00,104.618,104.628,104.603,104.603,270300007.0
2005-03-01 01:42:00,104.62,104.648,104.617,104.648,234400003.0
2005-03-01 01:43:00,104.618,104.637,104.616,104.633,318700002.0
2005-03-01 01:44:00,104.636,104.648,104.619,104.648,198299998.0
2005-03-01 01:45:00,104.618,104.627,104.609,104.609,313499999.0
2005-03-01 01:46:00,104.628,104.628,104.612,104.613,219000002.0
2005-03-01 01:47:00,104.615,104.626,104.584,104.584,107500002.0
2005-03-01 01:48:00,104.605,104.605,104.586,104.588,231499999.0
2005-03-01 01:49:00,104.594,104.594,104.58,104.586,323099991.0
2005-03-01 01:50:00,104.593,104.605,104.568,104.568,298500003.0
2005-03-01 01:51:00,104.581,104.581,104.546,104.548,237300001.0
2005-03-01 01:52:00,104.578,104.578,104.555,104.564,233899998.0
2005-03-01 01:53:00,104.583,104.59,104.573,104.583,240700003.0
2005-03-01 01:54:00,104.585,104.585,104.566,104.584,170400003.0
2005-03-01 01:55:00,104.592,104.592,104.564,104.574,231299999.0
2005-03-01 01:56:00,104.584,104.595,104.566,104.566,78300001.0
2005-03-01 01:57:00,104.562,104.582,104.562,104.579,239200004.0
2005-03-01 01:58:00,104.57,104.57,104.554,104.555,96999999.0
2005-03-01 01:59:00,104.558,104.558,104.525,104.531,415399999.0
2005-03-01 02:00:00,104.53,104.538,104.516,104.538,243900005.0
2005-03-01 02:01:00,104.525,104.547,104.519,104.545,192499996.0
2005-03-01 02:02:00,104.544,104.555,104.544,104.548,300300005.0
2005-03-01 02:03:00,104.557,104.557,104.537,104.54,295100003.0
2005-03-01 02:04:00,104.552,104.554,104.534,104.534,129900001.0
2005-03-01 02:05:00,104.535,104.535,104.516,104.527,194000000.0
2005-03-01 02:06:00,104.53,104.53,104.501,104.522,122900001.0
2005-03-01 02:07:00,104.527,104.536,104.527,104.53,167800002.0
2005-03-01 02:08:00,104.551,104.551,104.532,104.532,205599996.0
2005-03-01 02:09:00,104.55,104.555,104.543,104.548,341099997.0
2005-03-01 02:10:00,104.557,104.557,104.535,104.556,319900003.0
2005-03-01 02:11:00,104.557,104.56,104.537,104.539,250800002.0
2005-03-01 02:12:00,104.555,104.56,104.539,104.539,190099999.0
2005-03-01 02:13:00,104.557,104.557,104.541,104.541,284299997.0
2005-03-01 02:14:00,104.557,104.557,104.544,104.544,97500002.0
2005-03-01 02:15:00,104.552,104.558,104.543,104.543,308400002.0
2005-03-01 02:16:00,104.553,104.559,104.546,104.551,295299998.0
2005-03-01 02:17:00,104.549,104.561,104.549,104.559,209400000.0
2005-03-01 02:18:00,104.555,104.555,104.542,104.542,180500006.0
2005-03-01 02:19:00,104.543,104.556,104.543,104.544,145400000.0
2005-03-01 02:20:00,104.555,104.558,104.542,104.542,199099997.0
2005-03-01 02:21:00,104.553,104.554,104.539,104.539,173200000.0
2005-03-01 02:22:00,104.527,104.548,104.513,104.548,316599999.0
2005-03-01 02:23:00,104.545,104.555,104.543,104.548,419900006.0
2005-03-01 02:24:00,104.548,104.556,104.534,104.556,175899999.0
2005-03-01 02:25:00,104.558,104.566,104.544,104.566,184299996.0
2005-03-01 02:26:00,104.558,104.566,104.544,104.545,446299997.0
2005-03-01 02:27:00,104.545,104.549,104.532,104.532,96600000.0
2005-03-01 02:28:00,104.535,104.54,104.519,104.519,156899999.0
2005-03-01 02:29:00,104.547,104.547,104.515,104.515,215299997.0
2005-03-01 02:30:00,104.549,104.549,104.514,104.53,178899997.0
2005-03-01 02:31:00,104.541,104.55,104.518,104.55,320400004.0
2005-03-01 02:32:00,104.568,104.57,104.542,104.553,260700004.0
2005-03-01 02:33:00,104.569,104.573,104.557,104.557,174999995.0
2005-03-01 02:34:00,104.558,104.558,104.53,104.536,316400006.0
2005-03-01 02:35:00,104.542,104.542,104.52,104.533,333400001.0
2005-03-01 02:36:00,104.54,104.542,104.526,104.542,201200002.0
2005-03-01 02:37:00,104.532,104.539,104.527,104.528,158300000.0
2005-03-01 02:38:00,104.548,104.553,104.538,104.538,205500002.0
2005-03-01 02:39:00,104.543,104.543,104.528,104.528,151499997.0
2005-03-01 02:40:00,104.541,104.541,104.524,104.528,354400002.0
2005-03-01 02:41:00,104.54,104.54,104.519,104.519,204300000.0
2005-03-01 02:42:00,104.537,104.548,104.508,104.518,220600000.0
2005-03-01 02:43:00,104.534,104.541,104.518,104.535,138400000.0
2005-03-01 02:44:00,104.535,104.55,104.533,104.55,178099998.0
2005-03-01 02:45:00,104.548,104.562,104.536,104.54,292599993.0
2005-03-01 02:46:00,104.546,104.546,104.537,104.541,199999998.0
2005-03-01 02:47:00,104.537,104.537,104.518,104.519,350299999.0
2005-03-01 02:48:00,104.534,104.534,104.515,104.534,223700003.0
2005-03-01 02:49:00,104.538,104.538,104.511,104.529,207599999.0
2005-03-01 02:50:00,104.536,104.538,104.52,104.52,131999996.0
2005-03-01 02:51:00,104.515,104.515,104.496,104.507,239999999.0
2005-03-01 02:52:00,104.508,104.518,104.5,104.5,274499996.0
2005-03-01 02:53:00,104.5,104.5,104.475,104.485,263100002.0
2005-03-01 02:54:00,104.482,104.497,104.472,104.472,250399999.0
2005-03-01 02:55:00,104.495,104.499,104.467,104.467,325300000.0
2005-03-01 02:56:00,104.473,104.473,104.424,104.44,219300003.0
2005-03-01 02:57:00,104.453,104.462,104.448,104.454,126799998.0
2005-03-01 02:58:00,104.467,104.47,104.455,104.455,82700000.0
2005-03-01 02:59:00,104.459,104.459,104.437,104.449,209000001.0
2005-03-01 03:00:00,104.448,104.448,104.431,104.438,160400000.0
2005-03-01 03:01:00,104.448,104.452,104.442,104.448,172099998.0
2005-03-01 03:02:00,104.439,104.446,104.429,104.436,198099996.0
2005-03-01 03:03:00,104.447,104.467,104.445,104.452,266200005.0
2005-03-01 03:04:00,104.443,104.445,104.419,104.433,442000001.0
2005-03-01 03:05:00,104.433,104.451,104.425,104.447,379399997.0
2005-03-01 03:06:00,104.44,104.446,104.435,104.44,199500004.0
2005-03-01 03:07:00,104.437,104.438,104.422,104.433,277800003.0
2005-03-01 03:08:00,104.448,104.455,104.429,104.445,249000003.0
2005-03-01 03:09:00,104.455,104.466,104.442,104.459,187400001.0
2005-03-01 03:10:00,104.48,104.484,104.462,104.474,197699999.0
2005-03-01 03:11:00,104.481,104.481,104.449,104.449,143600000.0
2005-03-01 03:12:00,104.468,104.468,104.462,104.462,13500000.0
2005-03-01 03:13:00,104.458,104.46,104.436,104.452,365700000.0
2005-03-01 03:14:00,104.437,104.454,104.437,104.439,127500001.0
2005-03-01 03:15:00,104.448,104.461,104.436,104.442,324899997.0
2005-03-01 03:16:00,104.447,104.451,104.435,104.451,163500003.0
2005-03-01 03:17:00,104.445,104.461,104.445,104.447,271900001.0
2005-03-01 03:18:00,104.457,104.457,104.429,104.435,155900002.0
2005-03-01 03:19:00,104.434,104.436,104.434,104.436,43700001.0
2005-03-01 03:20:00,104.46,104.46,104.433,104.441,337000001.0
2005-03-01 03:21:00,104.457,104.473,104.443,104.463,283300007.0
2005-03-01 03:22:00,104.484,104.484,104.468,104.468,281200006.0
2005-03-01 03:23:00,104.482,104.489,104.464,104.464,196800000.0
2005-03-01 03:24:00,104.483,104.496,104.483,104.494,253299998.0
2005-03-01 03:25:00,104.495,104.495,104.469,104.469,165999998.0
2005-03-01 03:26:00,104.484,104.503,104.484,104.492,217700001.0
2005-03-01 03:27:00,104.5,104.529,104.5,104.526,167900000.0
2005-03-01 03:28:00,104.512,104.526,104.51,104.519,167100000.0
2005-03-01 03:29:00,104.525,104.525,104.498,104.512,150600003.0
2005-03-01 03:30:00,104.514,104.523,104.512,104.523,197800001.0
2005-03-01 03:31:00,104.495,104.514,104.495,104.509,209699999.0
2005-03-01 03:32:00,104.522,104.53,104.521,104.521,216100004.0
2005-03-01 03:33:00,104.543,104.543,104.52,104.528,203800001.0
2005-03-01 03:34:00,104.533,104.538,104.516,104.535,245799994.0
2005-03-01 03:35:00,104.54,104.548,104.525,104.537,329100000.0
2005-03-01 03:36:00,104.517,104.535,104.517,104.535,164099996.0
2005-03-01 03:37:00,104.548,104.548,104.522,104.531,242199998.0
2005-03-01 03:38:00,104.545,104.545,104.517,104.543,131400000.0
2005-03-01 03:39:00,104.539,104.557,104.539,104.555,246199998.0
2005-03-01 03:40:00,104.552,104.56,104.534,104.56,281899999.0
2005-03-01 03:41:00,104.563,104.563,104.551,104.559,103599998.0
2005-03-01 03:42:00,104.553,104.553,104.519,104.524,209099999.0
2005-03-01 03:43:00,104.555,104.555,104.526,104.529,255900000.0
2005-03-01 03:44:00,104.558,104.558,104.526,104.535,207000006.0
2005-03-01 03:45:00,104.525,104.545,104.525,104.537,279500006.0
2005-03-01 03:46:00,104.532,104.532,104.513,104.519,305800005.0
2005-03-01 03:47:00,104.522,104.522,104.506,104.506,204299994.0
2005-03-01 03:48:00,104.523,104.535,104.517,104.527,300700001.0
2005-03-01 03:49:00,104.547,104.547,104.517,104.517,178299999.0
2005-03-01 03:50:00,104.54,104.542,104.523,104.537,289700004.0
2005-03-01 03:51:00,104.522,104.535,104.521,104.527,226300001.0
2005-03-01 03:52:00,104.52,104.527,104.508,104.514,242900001.0
2005-03-01 03:53:00,104.523,104.523,104.51,104.51,220900000.0
2005-03-01 03:54:00,104.524,104.53,104.522,104.53,141700000.0
2005-03-01 03:55:00,104.509,104.536,104.509,104.53,248800000.0
2005-03-01 03:56:00,104.535,104.537,104.53,104.53,128500000.0
2005-03-01 03:57:00,104.524,104.54,104.524,104.54,201599999.0
2005-03-01 03:58:00,104.514,104.538,104.514,104.527,233000000.0
2005-03-01 03:59:00,104.541,104.541,104.525,104.532,305400002.0
2005-03-01 04:00:00,104.548,104.557,104.548,104.555,377800000.0
2005-03-01 04:01:00,104.544,104.547,104.529,104.543,219700001.0
2005-03-01 04:02:00,104.562,104.569,104.552,104.554,259200003.0
2005-03-01 04:03:00,104.564,104.565,104.547,104.55,230000001.0
2005-03-01 04:04:00,104.578,104.578,104.544,104.57,160999998.0
2005-03-01 04:05:00,104.579,104.579,104.545,104.548,290800002.0
2005-03-01 04:06:00,104.572,104.572,104.555,104.558,295099996.0
2005-03-01 04:07:00,104.528,104.557,104.526,104.556,331399999.0
2005-03-01 04:08:00,104.544,104.575,104.544,104.559,261799999.0
2005-03-01 04:09:00,104.59,104.59,104.569,104.576,175800002.0
2005-03-01 04:10:00,104.585,104.591,104.58,104.583,194199998.0
2005-03-01 04:11:00,104.597,104.607,104.587,104.594,116900001.0
2005-03-01 04:12:00,104.618,104.62,104.6,104.605,112800000.0
2005-03-01 04:13:00,104.609,104.617,104.607,104.617,231699998.0
2005-03-01 04:14:00,104.61,104.617,104.6,104.608,165800001.0
2005-03-01 04:15:00,104.603,104.626,104.594,104.617,290500005.0
2005-03-01 04:16:00,104.637,104.658,104.635,104.646,108100002.0
2005-03-01 04:17:00,104.665,104.7,104.665,104.678,175499998.0
2005-03-01 04:18:00,104.662,104.674,104.644,104.65,241000002.0
2005-03-01 04:19:00,104.673,104.673,104.647,104.65,193600002.0
2005-03-01 04:20:00,104.653,104.665,104.649,104.661,346700004.0
2005-03-01 04:21:00,104.646,104.667,104.646,104.665,265500001.0
2005-03-01 04:22:00,104.678,104.678,104.664,104.669,349900004.0
2005-03-01 04:23:00,104.673,104.679,104.671,104.671,209299996.0
2005-03-01 04:24:00,104.67,104.68,104.656,104.663,235200004.0
2005-03-01 04:25:00,104.652,104.661,104.649,104.649,153299999.0
2005-03-01 04:26:00,104.643,104.646,104.629,104.642,238000001.0
2005-03-01 04:27:00,104.646,104.646,104.627,104.63,267800000.0
2005-03-01 04:28:00,104.64,104.655,104.64,104.647,274400000.0
2005-03-01 04:29:00,104.662,104.663,104.662,104.663,134000000.0
2005-03-01 04:30:00,104.656,104.67,104.647,104.667,245700002.0
2005-03-01 04:31:00,104.656,104.656,104.636,104.639,332300001.0
2005-03-01 04:32:00,104.627,104.647,104.627,104.634,325199994.0
2005-03-01 04:33:00,104.664,104.688,104.652,104.686,231199997.0
2005-03-01 04:34:00,104.684,104.704,104.664,104.664,284799996.0
2005-03-01 04:35:00,104.67,104.707,104.66,104.707,177700005.0
2005-03-01 04:36:00,104.709,104.711,104.692,104.707,218500002.0
2005-03-01 04:37:00,104.703,104.703,104.691,104.696,211700004.0
2005-03-01 04:38:00,104.7,104.707,104.691,104.707,349600002.0
2005-03-01 04:39:00,104.708,104.709,104.697,104.705,50600000.0
2005-03-01 04:40:00,104.707,104.707,104.683,104.688,152000003.0
2005-03-01 04:41:00,104.68,104.686,104.659,104.659,240699997.0
2005-03-01 04:42:00,104.671,104.683,104.648,104.681,206799998.0
2005-03-01 04:43:00,104.691,104.691,104.673,104.685,140300003.0
2005-03-01 04:44:00,104.698,104.701,104.694,104.694,234999994.0
2005-03-01 04:45:00,104.69,104.71,104.69,104.697,238600005.0
2005-03-01 04:46:00,104.71,104.71,104.687,104.705,184800002.0
2005-03-01 04:47:00,104.728,104.728,104.71,104.71,96100000.0
2005-03-01 04:48:00,104.721,104.721,104.696,104.712,113199999.0
2005-03-01 04:49:00,104.713,104.713,104.692,104.692,280000005.0
2005-03-01 04:50:00,104.71,104.714,104.689,104.694,269300001.0
2005-03-01 04:51:00,104.708,104.738,104.708,104.729,264499997.0
2005-03-01 04:52:00,104.742,104.748,104.718,104.721,136199999.0
2005-03-01 04:53:00,104.728,104.732,104.714,104.714,216600003.0
2005-03-01 04:54:00,104.71,104.721,104.71,104.716,208200000.0
2005-03-01 04:55:00,104.71,104.71,104.701,104.703,131600003.0
2005-03-01 04:56:00,104.71,104.72,104.705,104.705,177099999.0
2005-03-01 04:57:00,104.717,104.725,104.712,104.713,314500007.0
2005-03-01 04:58:00,104.718,104.718,104.708,104.713,124000002.0
2005-03-01 04:59:00,104.71,104.726,104.702,104.723,290799999.0
2005-03-01 05:00:00,104.727,104.73,104.708,104.72,251300005.0
2005-03-01 05:01:00,104.724,104.747,104.709,104.743,376100006.0
2005-03-01 05:02:00,104.743,104.761,104.733,104.746,325300003.0
2005-03-01 05:03:00,104.753,104.753,104.702,104.702,154700003.0
2005-03-01 05:04:00,104.718,104.729,104.704,104.72,307200004.0
2005-03-01 05:05:00,104.728,104.728,104.706,104.707,161400002.0
2005-03-01 05:06:00,104.711,104.716,104.693,104.697,270900000.0
2005-03-01 05:07:00,104.7,104.7,104.682,104.686,136899998.0
2005-03-01 05:08:00,104.691,104.696,104.68,104.69,202800000.0
2005-03-01 05:09:00,104.692,104.71,104.689,104.697,301000002.0
2005-03-01 05:10:00,104.701,104.712,104.696,104.711,190800002.0
2005-03-01 05:11:00,104.717,104.717,104.692,104.703,298699993.0
2005-03-01 05:12:00,104.722,104.722,104.664,104.664,261999998.0
2005-03-01 05:13:00,104.668,104.67,104.644,104.644,106400002.0
2005-03-01 05:14:00,104.644,104.644,104.622,104.624,237400000.0
2005-03-01 05:15:00,104.63,104.634,104.611,104.62,149300002.0
2005-03-01 05:16:00,104.637,104.637,104.614,104.627,192799999.0
2005-03-01 05:17:00,104.64,104.641,104.632,104.633,192799998.0
2005-03-01 05:18:00,104.63,104.63,104.592,104.592,102600000.0
2005-03-01 05:19:00,104.582,104.598,104.582,104.586,262299996.0
2005-03-01 05:20:00,104.607,104.61,104.597,104.604,142799996.0
2005-03-01 05:21:00,104.599,104.599,104.578,104.587,363999998.0
2005-03-01 05:22:00,104.596,104.598,104.585,104.597,279099999.0
2005-03-01 05:23:00,104.597,104.609,104.591,104.606,204799998.0
2005-03-01 05:24:00,104.616,104.616,104.603,104.603,193000001.0
2005-03-01 05:25:00,104.595,104.619,104.595,104.619,222300004.0
2005-03-01 05:26:00,104.602,104.622,104.602,104.604,212300002.0
2005-03-01 05:27:00,104.608,104.622,104.6,104.604,369299996.0
2005-03-01 05:28:00,104.61,104.615,104.61,104.615,241299999.0
2005-03-01 05:29:00,104.606,104.606,104.59,104.6,225099998.0
2005-03-01 05:30:00,104.607,104.612,104.603,104.607,251600003.0
2005-03-01 05:31:00,104.613,104.619,104.606,104.61,277500000.0
2005-03-01 05:32:00,104.62,104.63,104.598,104.613,327500006.0
2005-03-01 05:33:00,104.618,104.618,104.585,104.595,329799998.0
2005-03-01 05:34:00,104.589,104.597,104.583,104.583,298699995.0
2005-03-01 05:35:00,104.591,104.591,104.575,104.587,341399997.0
2005-03-01 05:36:00,104.591,104.591,104.573,104.585,278100002.0
2005-03-01 05:37:00,104.583,104.602,104.583,104.602,298300003.0
2005-03-01 05:38:00,104.6,104.607,104.588,104.607,168999998.0
2005-03-01 05:39:00,104.604,104.608,104.596,104.603,261100002.0
2005-03-01 05:40:00,104.612,104.612,104.589,104.589,163699996.0
2005-03-01 05:41:00,104.599,104.617,104.599,104.599,257100001.0
2005-03-01 05:42:00,104.597,104.606,104.589,104.589,246399994.0
2005-03-01 05:43:00,104.617,104.622,104.607,104.609,174899997.0
2005-03-01 05:44:00,104.603,104.603,104.584,104.589,237899996.0
2005-03-01 05:45:00,104.601,104.601,104.566,104.571,164599996.0
2005-03-01 05:46:00,104.559,104.559,104.549,104.549,86600002.0
2005-03-01 05:47:00,104.55,104.561,104.546,104.548,250799998.0
2005-03-01 05:48:00,104.547,104.547,104.514,104.514,95599999.0
2005-03-01 05:49:00,104.555,104.555,104.516,104.525,275500001.0
2005-03-01 05:50:00,104.533,104.547,104.526,104.546,186200003.0
2005-03-01 05:51:00,104.548,104.55,104.534,104.54,232700001.0
2005-03-01 05:52:00,104.543,104.543,104.519,104.525,70200000.0
2005-03-01 05:53:00,104.529,104.529,104.519,104.521,257600001.0
2005-03-01 05:54:00,104.538,104.556,104.537,104.555,314400000.0
2005-03-01 05:55:00,104.562,104.576,104.555,104.575,360000006.0
2005-03-01 05:56:00,104.583,104.585,104.573,104.585,209400000.0
2005-03-01 05:57:00,104.574,104.58,104.568,104.57,186000002.0
2005-03-01 05:58:00,104.588,104.588,104.56,104.566,260900003.0
2005-03-01 05:59:00,104.576,104.579,104.568,104.568,216799999.0
2005-03-01 06:00:00,104.588,104.593,104.57,104.57,190800003.0
2005-03-01 06:01:00,104.58,104.584,104.566,104.569,280299999.0
2005-03-01 06:02:00,104.589,104.589,104.559,104.572,386799991.0
2005-03-01 06:03:00,104.583,104.583,104.568,104.581,181400002.0
2005-03-01 06:04:00,104.582,104.598,104.577,104.592,154399999.0
2005-03-01 06:05:00,104.6,104.6,104.586,104.599,106900002.0
2005-03-01 06:06:00,104.605,104.605,104.593,104.597,375300000.0
2005-03-01 06:07:00,104.612,104.614,104.59,104.593,433299995.0
2005-03-01 06:08:00,104.609,104.609,104.586,104.602,289800002.0
2005-03-01 06:09:00,104.6,104.605,104.591,104.601,240000000.0
2005-03-01 06:10:00,104.615,104.617,104.606,104.613,269099998.0
2005-03-01 06:11:00,104.6,104.618,104.592,104.618,354699989.0
2005-03-01 06:12:00,104.612,104.613,104.599,104.599,207299996.0
2005-03-01 06:13:00,104.598,104.607,104.588,104.607,185600002.0
2005-03-01 06:14:00,104.594,104.634,104.594,104.622,151400001.0
2005-03-01 06:15:00,104.628,104.628,104.605,104.624,164399997.0
2005-03-01 06:16:00,104.626,104.626,104.601,104.623,285600002.0
2005-03-01 06:17:00,104.631,104.635,104.605,104.635,210699998.0
2005-03-01 06:18:00,104.623,104.639,104.617,104.627,234700003.0
2005-03-01 06:19:00,104.622,104.638,104.62,104.634,234300004.0
2005-03-01 06:20:00,104.623,104.632,104.614,104.632,372800000.0
2005-03-01 06:21:00,104.626,104.63,104.601,104.601,268400004.0
2005-03-01 06:22:00,104.607,104.611,104.601,104.602,119000004.0
2005-03-01 06:23:00,104.615,104.617,104.59,104.601,166300001.0
2005-03-01 06:24:00,104.603,104.615,104.6,104.615,317499999.0
2005-03-01 06:25:00,104.621,104.621,104.6,104.613,344800003.0
2005-03-01 06:26:00,104.602,104.603,104.59,104.598,296099997.0
2005-03-01 06:27:00,104.613,104.613,104.598,104.607,221499999.0
2005-03-01 06:28:00,104.598,104.598,104.572,104.572,73499998.0
2005-03-01 06:29:00,104.578,104.578,104.561,104.577,242500002.0
2005-03-01 06:30:00,104.593,104.604,104.584,104.59,265600004.0
2005-03-01 06:31:00,104.573,104.589,104.572,104.587,244499999.0
2005-03-01 06:32:00,104.593,104.593,104.575,104.581,260300000.0
2005-03-01 06:33:00,104.6,104.606,104.589,104.598,354499996.0
2005-03-01 06:34:00,104.594,104.619,104.594,104.616,422899997.0
2005-03-01 06:35:00,104.62,104.62,104.601,104.608,188200001.0
2005-03-01 06:36:00,104.595,104.605,104.586,104.586,216200003.0
2005-03-01 06:37:00,104.612,104.62,104.606,104.613,296300005.0
2005-03-01 06:38:00,104.62,104.62,104.601,104.615,109399999.0
2005-03-01 06:39:00,104.613,104.62,104.593,104.593,289400002.0
2005-03-01 06:40:00,104.608,104.608,104.6,104.6,142199999.0
2005-03-01 06:41:00,104.588,104.588,104.571,104.577,115500003.0
2005-03-01 06:42:00,104.568,104.588,104.567,104.58,411300003.0
2005-03-01 06:43:00,104.578,104.578,104.565,104.577,114600000.0
2005-03-01 06:44:00,104.572,104.572,104.565,104.567,156800000.0
2005-03-01 06:45:00,104.564,104.573,104.55,104.55,175899998.0
2005-03-01 06:46:00,104.568,104.568,104.5,104.51,159200002.0
2005-03-01 06:47:00,104.51,104.51,104.498,104.5,171999999.0
2005-03-01 06:48:00,104.518,104.52,104.508,104.51,156499997.0
2005-03-01 06:49:00,104.51,104.529,104.506,104.523,338300005.0
2005-03-01 06:50:00,104.525,104.525,104.5,104.513,244900002.0
2005-03-01 06:51:00,104.513,104.522,104.495,104.519,369800003.0
2005-03-01 06:52:00,104.528,104.528,104.519,104.525,386700006.0
2005-03-01 06:53:00,104.527,104.529,104.514,104.514,223399993.0
2005-03-01 06:54:00,104.51,104.524,104.506,104.518,348499998.0
2005-03-01 06:55:00,104.518,104.534,104.51,104.517,399799995.0
2005-03-01 06:56:00,104.534,104.538,104.527,104.532,118199998.0
2005-03-01 06:57:00,104.53,104.53,104.514,104.52,66000000.0
2005-03-01 06:58:00,104.522,104.522,104.503,104.514,118099997.0
2005-03-01 06:59:00,104.521,104.521,104.488,104.489,143499999.0
2005-03-01 07:00:00,104.483,104.5,104.476,104.5,171899997.0
2005-03-01 07:01:00,104.493,104.517,104.493,104.514,217700000.0
2005-03-01 07:02:00,104.51,104.519,104.509,104.51,122600001.0
2005-03-01 07:03:00,104.502,104.504,104.467,104.467,439200002.0
2005-03-01 07:04:00,104.475,104.486,104.46,104.486,214600003.0
2005-03-01 07:05:00,104.499,104.504,104.489,104.497,346000008.0
2005-03-01 07:06:00,104.496,104.5,104.487,104.497,268300000.0
2005-03-01 07:07:00,104.512,104.515,104.499,104.513,159900001.0
2005-03-01 07:08:00,104.483,104.508,104.483,104.506,114999998.0
2005-03-01 07:09:00,104.503,104.515,104.498,104.51,283099999.0
2005-03-01 07:10:00,104.5,104.512,104.496,104.51,156299999.0
2005-03-01 07:11:00,104.509,104.509,104.49,104.499,162999997.0
2005-03-01 07:12:00,104.496,104.505,104.491,104.504,361800000.0
2005-03-01 07:13:00,104.505,104.505,104.485,104.503,243100000.0
2005-03-01 07:14:00,104.508,104.508,104.494,104.499,227499996.0
2005-03-01 07:15:00,104.513,104.513,104.499,104.499,191000006.0
2005-03-01 07:16:00,104.5,104.507,104.483,104.493,204300000.0
2005-03-01 07:17:00,104.508,104.51,104.496,104.5,204100001.0
2005-03-01 07:18:00,104.5,104.506,104.49,104.493,148100002.0
2005-03-01 07:19:00,104.495,104.515,104.494,104.501,243600001.0
2005-03-01 07:20:00,104.506,104.512,104.505,104.506,169900000.0
2005-03-01 07:21:00,104.5,104.518,104.492,104.518,199600000.0
2005-03-01 07:22:00,104.515,104.515,104.507,104.514,91800000.0
2005-03-01 07:23:00,104.5,104.517,104.5,104.517,249300003.0
2005-03-01 07:24:00,104.497,104.517,104.495,104.515,329400003.0
2005-03-01 07:25:00,104.505,104.509,104.499,104.499,215599999.0
2005-03-01 07:26:00,104.492,104.5,104.492,104.492,94400000.0
2005-03-01 07:27:00,104.502,104.509,104.488,104.495,294999997.0
2005-03-01 07:28:00,104.49,104.506,104.485,104.506,158900001.0
2005-03-01 07:29:00,104.501,104.501,104.487,104.489,100399998.0
2005-03-01 07:30:00,104.485,104.517,104.485,104.486,324500004.0
2005-03-01 07:31:00,104.487,104.487,104.47,104.483,145100002.0
2005-03-01 07:32:00,104.482,104.502,104.482,104.502,270800003.0
2005-03-01 07:33:00,104.497,104.498,104.471,104.479,223000005.0
2005-03-01 07:34:00,104.481,104.494,104.475,104.485,402400005.0
2005-03-01 07:35:00,104.489,104.497,104.477,104.477,262099994.0
2005-03-01 07:36:00,104.493,104.497,104.486,104.497,107599999.0
2005-03-01 07:37:00,104.493,104.493,104.481,104.491,193499996.0
2005-03-01 07:38:00,104.488,104.488,104.476,104.479,113299997.0
2005-03-01 07:39:00,104.465,104.465,104.447,104.462,302200000.0
2005-03-01 07:40:00,104.46,104.462,104.444,104.462,235899998.0
2005-03-01 07:41:00,104.457,104.461,104.443,104.452,229400000.0
2005-03-01 07:42:00,104.452,104.459,104.451,104.457,183800006.0
2005-03-01 07:43:00,104.46,104.462,104.448,104.462,104199999.0
2005-03-01 07:44:00,104.453,104.455,104.415,104.455,372300004.0
2005-03-01 07:45:00,104.458,104.458,104.448,104.45,207700002.0
2005-03-01 07:46:00,104.448,104.448,104.432,104.432,101299999.0
2005-03-01 07:47:00,104.442,104.446,104.433,104.438,312799997.0
2005-03-01 07:48:00,104.447,104.462,104.438,104.438,345299993.0
2005-03-01 07:49:00,104.443,104.452,104.435,104.448,325199998.0
2005-03-01 07:50:00,104.442,104.449,104.433,104.433,74999999.0
2005-03-01 07:51:00,104.435,104.435,104.416,104.422,253700008.0
2005-03-01 07:52:00,104.425,104.426,104.417,104.425,207200003.0
2005-03-01 07:53:00,104.419,104.429,104.419,104.428,235499999.0
2005-03-01 07:54:00,104.409,104.426,104.409,104.422,283599999.0
2005-03-01 07:55:00,104.442,104.442,104.418,104.42,279700003.0
2005-03-01 07:56:00,104.44,104.463,104.431,104.454,143000001.0
2005-03-01 07:57:00,104.469,104.469,104.421,104.452,293400007.0
2005-03-01 07:58:00,104.463,104.47,104.449,104.449,271000000.0
2005-03-01 07:59:00,104.452,104.452,104.435,104.436,183400002.0
2005-03-01 08:00:00,104.432,104.432,104.428,104.428,87999998.0
2005-03-01 08:01:00,104.441,104.441,104.403,104.426,134299998.0
2005-03-01 08:02:00,104.438,104.438,104.417,104.428,218199999.0
2005-03-01 08:03:00,104.437,104.453,104.437,104.453,136699999.0
2005-03-01 08:04:00,104.45,104.467,104.441,104.461,175400002.0
2005-03-01 08:05:00,104.48,104.48,104.463,104.463,179100001.0
2005-03-01 08:06:00,104.48,104.48,104.45,104.45,329799997.0
2005-03-01 08:07:00,104.454,104.484,104.454,104.48,177000004.0
2005-03-01 08:08:00,104.472,104.472,104.45,104.472,261200004.0
2005-03-01 08:09:00,104.478,104.478,104.446,104.47,301000002.0
2005-03-01 08:10:00,104.481,104.506,104.481,104.493,181299998.0
2005-03-01 08:11:00,104.5,104.517,104.496,104.517,223899997.0
2005-03-01 08:12:00,104.507,104.525,104.498,104.525,262900000.0
2005-03-01 08:13:00,104.512,104.521,104.512,104.521,148300003.0
2005-03-01 08:14:00,104.508,104.508,104.488,104.488,183400000.0
2005-03-01 08:15:00,104.505,104.507,104.487,104.491,390800003.0
2005-03-01 08:16:00,104.506,104.515,104.495,104.515,163599998.0
2005-03-01 08:17:00,104.497,104.497,104.48,104.48,259400000.0
2005-03-01 08:18:00,104.493,104.499,104.483,104.496,248499996.0
2005-03-01 08:19:00,104.483,104.483,104.473,104.475,248800000.0
2005-03-01 08:20:00,104.466,104.466,104.445,104.445,150099999.0
2005-03-01 08:21:00,104.448,104.462,104.447,104.458,257200002.0
2005-03-01 08:22:00,104.457,104.457,104.447,104.448,149299999.0
2005-03-01 08:23:00,104.443,104.453,104.431,104.453,130699999.0
2005-03-01 08:24:00,104.431,104.466,104.431,104.45,348600009.0
2005-03-01 08:25:00,104.46,104.46,104.437,104.447,188300001.0
2005-03-01 08:26:00,104.445,104.456,104.439,104.448,406199996.0
2005-03-01 08:27:00,104.459,104.459,104.438,104.452,236599999.0
2005-03-01 08:28:00,104.44,104.445,104.429,104.445,203600001.0
2005-03-01 08:29:00,104.451,104.453,104.436,104.444,151400000.0
2005-03-01 08:30:00,104.433,104.458,104.433,104.458,252600002.0
2005-03-01 08:31:00,104.463,104.464,104.453,104.458,385100002.0
2005-03-01 08:32:00,104.456,104.464,104.448,104.464,147499999.0
2005-03-01 08:33:00,104.47,104.47,104.446,104.454,195300003.0
2005-03-01 08:34:00,104.461,104.473,104.448,104.46,348399993.0
2005-03-01 08:35:00,104.478,104.478,104.464,104.473,218100003.0
2005-03-01 08:36:00,104.484,104.495,104.482,104.488,220400005.0
2005-03-01 08:37:00,104.502,104.502,104.488,104.49,187100001.0
2005-03-01 08:38:00,104.485,104.485,104.477,104.481,126100001.0
2005-03-01 08:39:00,104.496,104.502,104.486,104.497,339000000.0
2005-03-01 08:40:00,104.511,104.511,104.494,104.503,279399999.0
2005-03-01 08:41:00,104.503,104.512,104.501,104.501,233399996.0
2005-03-01 08:42:00,104.498,104.52,104.498,104.515,216200004.0
2005-03-01 08:43:00,104.507,104.517,104.497,104.517,247400001.0
2005-03-01 08:44:00,104.508,104.533,104.504,104.533,215399999.0
2005-03-01 08:45:00,104.515,104.522,104.498,104.522,330999996.0
2005-03-01 08:46:00,104.515,104.515,104.497,104.498,161800000.0
2005-03-01 08:47:00,104.507,104.508,104.492,104.492,195999995.0
2005-03-01 08:48:00,104.503,104.509,104.483,104.483,214699998.0
2005-03-01 08:49:00,104.482,104.482,104.45,104.45,270000004.0
2005-03-01 08:50:00,104.473,104.473,104.456,104.462,219599999.0
2005-03-01 08:51:00,104.483,104.49,104.457,104.457,131400002.0
2005-03-01 08:52:00,104.465,104.477,104.457,104.477,111499997.0
2005-03-01 08:53:00,104.463,104.491,104.463,104.472,194600000.0
2005-03-01 08:54:00,104.478,104.478,104.451,104.462,386700005.0
2005-03-01 08:55:00,104.466,104.478,104.46,104.462,231700002.0
2005-03-01 08:56:00,104.472,104.472,104.45,104.45,94500000.0
2005-03-01 08:57:00,104.462,104.469,104.452,104.452,248500005.0
2005-03-01 08:58:00,104.464,104.481,104.464,104.468,172799999.0
2005-03-01 08:59:00,104.478,104.493,104.469,104.476,254400002.0
2005-03-01 09:00:00,104.484,104.487,104.465,104.465,251000000.0
2005-03-01 09:01:00,104.473,104.473,104.457,104.457,99299999.0
2005-03-01 09:02:00,104.46,104.46,104.45,104.45,232700003.0
2005-03-01 09:03:00,104.443,104.458,104.443,104.449,219699995.0
2005-03-01 09:04:00,104.467,104.467,104.451,104.457,149900000.0
2005-03-01 09:05:00,104.468,104.469,104.454,104.469,176500004.0
2005-03-01 09:06:00,104.472,104.478,104.458,104.459,114599997.0
2005-03-01 09:07:00,104.467,104.49,104.465,104.485,287600004.0
2005-03-01 09:08:00,104.49,104.509,104.488,104.506,286300001.0
2005-03-01 09:09:00,104.52,104.522,104.51,104.522,292799990.0
2005-03-01 09:10:00,104.523,104.545,104.522,104.536,339500001.0
2005-03-01 09:11:00,104.553,104.568,104.546,104.562,239599996.0
2005-03-01 09:12:00,104.56,104.569,104.557,104.565,239200001.0
2005-03-01 09:13:00,104.57,104.574,104.553,104.559,323299997.0
2005-03-01 09:14:00,104.569,104.569,104.557,104.563,96800002.0
2005-03-01 09:15:00,104.573,104.573,104.557,104.565,354600003.0
2005-03-01 09:16:00,104.563,104.576,104.55,104.573,317299997.0
2005-03-01 09:17:00,104.552,104.568,104.552,104.567,148199997.0
2005-03-01 09:18:00,104.568,104.568,104.536,104.539,234799999.0
2005-03-01 09:19:00,104.552,104.554,104.531,104.537,249400004.0
2005-03-01 09:20:00,104.552,104.558,104.545,104.545,165099998.0
2005-03-01 09:21:00,104.543,104.547,104.517,104.517,176299997.0
2005-03-01 09:22:00,104.54,104.54,104.526,104.535,107600004.0
2005-03-01 09:23:00,104.537,104.54,104.521,104.532,220800006.0
2005-03-01 09:24:00,104.541,104.541,104.522,104.522,163799997.0
2005-03-01 09:25:00,104.53,104.53,104.504,104.509,229300001.0
2005-03-01 09:26:00,104.516,104.517,104.49,104.49,244000002.0
2005-03-01 09:27:00,104.487,104.488,104.47,104.471,324199997.0
2005-03-01 09:28:00,104.48,104.483,104.48,104.48,226099999.0
2005-03-01 09:29:00,104.47,104.48,104.468,104.476,284100003.0
2005-03-01 09:30:00,104.478,104.478,104.461,104.469,143900003.0
2005-03-01 09:31:00,104.478,104.478,104.456,104.456,310400001.0
2005-03-01 09:32:00,104.468,104.485,104.458,104.473,301599996.0
2005-03-01 09:33:00,104.486,104.496,104.482,104.488,375300004.0
2005-03-01 09:34:00,104.493,104.5,104.489,104.495,285000001.0
2005-03-01 09:35:00,104.503,104.503,104.488,104.495,158000002.0
2005-03-01 09:36:00,104.5,104.514,104.49,104.509,323999996.0
2005-03-01 09:37:00,104.523,104.523,104.508,104.508,174100002.0
2005-03-01 09:38:00,104.511,104.519,104.495,104.519,324500006.0
2005-03-01 09:39:00,104.525,104.536,104.522,104.522,205899993.0
2005-03-01 09:40:00,104.535,104.57,104.525,104.57,251500004.0
2005-03-01 09:41:00,104.534,104.574,104.534,104.566,169100001.0
2005-03-01 09:42:00,104.57,104.576,104.559,104.559,321600003.0
2005-03-01 09:43:00,104.563,104.593,104.549,104.593,233900004.0
2005-03-01 09:44:00,104.618,104.62,104.602,104.604,211299996.0
2005-03-01 09:45:00,104.608,104.632,104.606,104.62,294700000.0
2005-03-01 09:46:00,104.622,104.632,104.615,104.628,263799997.0
2005-03-01 09:47:00,104.628,104.628,104.599,104.611,176700001.0
2005-03-01 09:48:00,104.602,104.616,104.6,104.607,404200002.0
2005-03-01 09:49:00,104.6,104.618,104.599,104.615,397100002.0
2005-03-01 09:50:00,104.618,104.625,104.606,104.615,229099995.0
2005-03-01 09:51:00,104.623,104.623,104.605,104.614,178900003.0
2005-03-01 09:52:00,104.615,104.615,104.601,104.614,111899998.0
2005-03-01 09:53:00,104.62,104.62,104.593,104.593,90300000.0
2005-03-01 09:54:00,104.591,104.591,104.583,104.583,265799994.0
2005-03-01 09:55:00,104.599,104.608,104.594,104.594,179200006.0
2005-03-01 09:56:00,104.594,104.596,104.582,104.59,244399999.0
2005-03-01 09:57:00,104.602,104.61,104.593,104.598,219200000.0
2005-03-01 09:58:00,104.602,104.646,104.602,104.64,235199996.0
2005-03-01 09:59:00,104.637,104.637,104.614,104.619,261700005.0
2005-03-01 10:00:00,104.628,104.628,104.616,104.618,404600002.0
2005-03-01 10:01:00,104.619,104.619,104.588,104.602,140800002.0
2005-03-01 10:02:00,104.6,104.607,104.6,104.607,95500001.0
2005-03-01 10:03:00,104.6,104.606,104.586,104.594,381400001.0
2005-03-01 10:04:00,104.592,104.593,104.559,104.559,278400002.0
2005-03-01 10:05:00,104.582,104.597,104.58,104.58,203799998.0
2005-03-01 10:06:00,104.593,104.594,104.56,104.575,72600001.0
2005-03-01 10:07:00,104.59,104.622,104.588,104.622,255700000.0
2005-03-01 10:08:00,104.625,104.642,104.62,104.623,254400001.0
2005-03-01 10:09:00,104.62,104.628,104.611,104.614,173200005.0
2005-03-01 10:10:00,104.635,104.635,104.618,104.627,426499997.0
2005-03-01 10:11:00,104.643,104.648,104.628,104.633,477900005.0
2005-03-01 10:12:00,104.648,104.648,104.625,104.625,315000003.0
2005-03-01 10:13:00,104.632,104.633,104.608,104.613,209699999.0
2005-03-01 10:14:00,104.615,104.627,104.613,104.62,162900001.0
2005-03-01 10:15:00,104.631,104.631,104.607,104.613,204800000.0
2005-03-01 10:16:00,104.629,104.629,104.601,104.616,229299998.0
2005-03-01 10:17:00,104.632,104.639,104.616,104.639,169399997.0
2005-03-01 10:18:00,104.64,104.645,104.619,104.622,294200000.0
2005-03-01 10:19:00,104.613,104.639,104.613,104.628,249999996.0
2005-03-01 10:20:00,104.64,104.646,104.634,104.643,178300000.0
2005-03-01 10:21:00,104.648,104.65,104.625,104.642,338700000.0
2005-03-01 10:22:00,104.657,104.658,104.647,104.658,199100002.0
2005-03-01 10:23:00,104.65,104.662,104.638,104.662,235100003.0
2005-03-01 10:24:00,104.655,104.667,104.639,104.658,262300001.0
2005-03-01 10:25:00,104.655,104.681,104.653,104.661,334499999.0
2005-03-01 10:26:00,104.658,104.665,104.653,104.665,305400002.0
2005-03-01 10:27:00,104.667,104.678,104.656,104.656,284599996.0
2005-03-01 10:28:00,104.66,104.676,104.653,104.665,92000001.0
2005-03-01 10:29:00,104.657,104.666,104.649,104.65,322899999.0
2005-03-01 10:30:00,104.683,104.685,104.667,104.683,216899996.0
2005-03-01 10:31:00,104.688,104.688,104.664,104.671,171600003.0
2005-03-01 10:32:00,104.678,104.689,104.675,104.686,287800004.0
2005-03-01 10:33:00,104.697,104.711,104.687,104.687,323500006.0
2005-03-01 10:34:00,104.695,104.712,104.695,104.696,273900000.0
2005-03-01 10:35:00,104.703,104.703,104.682,104.693,188900000.0
2005-03-01 10:36:00,104.697,104.705,104.691,104.691,209600000.0
2005-03-01 10:37:00,104.685,104.691,104.667,104.667,161400000.0
2005-03-01 10:38:00,104.677,104.677,104.634,104.641,231400002.0
2005-03-01 10:39:00,104.64,104.64,104.598,104.605,153300001.0
2005-03-01 10:40:00,104.608,104.624,104.603,104.616,313000000.0
2005-03-01 10:41:00,104.613,104.63,104.607,104.62,350800007.0
2005-03-01 10:42:00,104.621,104.621,104.614,104.62,198600001.0
2005-03-01 10:43:00,104.62,104.626,104.616,104.617,333200000.0
2005-03-01 10:44:00,104.622,104.623,104.605,104.605,150900001.0
2005-03-01 10:45:00,104.593,104.615,104.588,104.609,218400003.0
2005-03-01 10:46:00,104.612,104.612,104.579,104.579,197800001.0
2005-03-01 10:47:00,104.597,104.609,104.585,104.585,205799998.0
2005-03-01 10:48:00,104.59,104.59,104.581,104.589,88300002.0
2005-03-01 10:49:00,104.594,104.607,104.593,104.597,250699999.0
2005-03-01 10:50:00,104.598,104.598,104.576,104.589,302299996.0
2005-03-01 10:51:00,104.592,104.593,104.585,104.593,298700006.0
2005-03-01 10:52:00,104.597,104.597,104.572,104.575,204600004.0
2005-03-01 10:53:00,104.591,104.597,104.588,104.592,113999998.0
2005-03-01 10:54:00,104.6,104.6,104.577,104.597,174200001.0
2005-03-01 10:55:00,104.604,104.615,104.596,104.605,350900002.0
2005-03-01 10:56:00,104.6,104.625,104.595,104.625,267199993.0
2005-03-01 10:57:00,104.636,104.636,104.627,104.629,238599999.0
2005-03-01 10:58:00,104.63,104.64,104.615,104.621,213900000.0
2005-03-01 10:59:00,104.633,104.639,104.626,104.629,379700005.0
2005-03-01 11:00:00,104.634,104.639,104.614,104.614,204900003.0
2005-03-01 11:01:00,104.615,104.628,104.606,104.626,237200000.0
2005-03-01 11:02:00,104.627,104.628,104.612,104.612,189800003.0
2005-03-01 11:03:00,104.617,104.621,104.609,104.609,160100001.0
2005-03-01 11:04:00,104.603,104.612,104.597,104.602,273600001.0
2005-03-01 11:05:00,104.6,104.609,104.578,104.578,373700000.0
2005-03-01 11:06:00,104.58,104.588,104.57,104.575,315900001.0
2005-03-01 11:07:00,104.576,104.586,104.565,104.571,340999994.0
2005-03-01 11:08:00,104.586,104.586,104.556,104.56,206199996.0
2005-03-01 11:09:00,104.57,104.576,104.552,104.553,223600000.0
2005-03-01 11:10:00,104.566,104.566,104.556,104.563,216500000.0
2005-03-01 11:11:00,104.57,104.572,104.565,104.568,341800009.0
2005-03-01 11:12:00,104.553,104.561,104.538,104.54,238800001.0
2005-03-01 11:13:00,104.536,104.543,104.531,104.54,330699997.0
2005-03-01 11:14:00,104.542,104.552,104.518,104.519,339599999.0
2005-03-01 11:15:00,104.522,104.529,104.514,104.523,276800002.0
2005-03-01 11:16:00,104.522,104.522,104.506,104.506,64699998.0
2005-03-01 11:17:00,104.507,104.514,104.498,104.499,169999996.0
2005-03-01 11:18:00,104.515,104.515,104.492,104.504,194200000.0
2005-03-01 11:19:00,104.505,104.519,104.499,104.511,148599997.0
2005-03-01 11:20:00,104.507,104.523,104.504,104.518,309799999.0
2005-03-01 11:21:00,104.505,104.521,104.494,104.494,229900005.0
2005-03-01 11:22:00,104.518,104.52,104.51,104.518,256699996.0
2005-03-01 11:23:00,104.512,104.526,104.505,104.513,194699998.0
2005-03-01 11:24:00,104.501,104.516,104.5,104.502,101999999.0
2005-03-01 11:25:00,104.485,104.501,104.485,104.49,236999996.0
2005-03-01 11:26:00,104.508,104.508,104.488,104.496,415399999.0
2005-03-01 11:27:00,104.51,104.51,104.494,104.503,109900002.0
2005-03-01 11:28:00,104.508,104.508,104.488,104.492,269700007.0
2005-03-01 11:29:00,104.487,104.506,104.487,104.497,271199996.0
2005-03-01 11:30:00,104.493,104.497,104.486,104.486,201000005.0
2005-03-01 11:31:00,104.488,104.496,104.474,104.486,238700000.0
2005-03-01 11:32:00,104.488,104.497,104.479,104.484,279700000.0
2005-03-01 11:33:00,104.49,104.49,104.48,104.48,143200003.0
2005-03-01 11:34:00,104.48,104.492,104.48,104.488,165400000.0
2005-03-01 11:35:00,104.482,104.495,104.482,104.495,178599998.0
2005-03-01 11:36:00,104.49,104.504,104.49,104.493,211000002.0
2005-03-01 11:37:00,104.496,104.499,104.458,104.482,414799993.0
2005-03-01 11:38:00,104.49,104.492,104.483,104.489,187900001.0
2005-03-01 11:39:00,104.482,104.491,104.47,104.491,161100001.0
2005-03-01 11:40:00,104.482,104.486,104.442,104.442,394100002.0
2005-03-01 11:41:00,104.45,104.48,104.45,104.467,513299990.0
2005-03-01 11:42:00,104.468,104.468,104.438,104.444,294800005.0
2005-03-01 11:43:00,104.453,104.458,104.442,104.442,281000006.0
2005-03-01 11:44:00,104.444,104.454,104.44,104.442,261100000.0
2005-03-01 11:45:00,104.451,104.451,104.389,104.402,295599994.0
2005-03-01 11:46:00,104.394,104.402,104.387,104.387,291900006.0
2005-03-01 11:47:00,104.386,104.386,104.352,104.36,150900001.0
2005-03-01 11:48:00,104.353,104.353,104.32,104.32,213800000.0
2005-03-01 11:49:00,104.338,104.338,104.326,104.328,144599999.0
2005-03-01 11:50:00,104.342,104.398,104.342,104.395,299999999.0
2005-03-01 11:51:00,104.382,104.412,104.376,104.376,401299995.0
2005-03-01 11:52:00,104.386,104.386,104.368,104.368,304699999.0
2005-03-01 11:53:00,104.375,104.385,104.362,104.363,338200003.0
2005-03-01 11:54:00,104.368,104.375,104.352,104.366,286200000.0
2005-03-01 11:55:00,104.368,104.368,104.349,104.35,285400000.0
2005-03-01 11:56:00,104.358,104.362,104.344,104.346,255200001.0
2005-03-01 11:57:00,104.355,104.355,104.334,104.338,199800001.0
2005-03-01 11:58:00,104.339,104.344,104.329,104.331,279400002.0
2005-03-01 11:59:00,104.334,104.361,104.334,104.335,201999997.0
2005-03-01 12:00:00,104.325,104.338,104.315,104.315,307500006.0
2005-03-01 12:01:00,104.33,104.338,104.319,104.319,44500000.0
2005-03-01 12:02:00,104.325,104.325,104.304,104.304,196300002.0
2005-03-01 12:03:00,104.313,104.313,104.303,104.307,171199999.0
2005-03-01 12:04:00,104.328,104.328,104.292,104.303,173800001.0
2005-03-01 12:05:00,104.306,104.322,104.301,104.316,290299998.0
2005-03-01 12:06:00,104.314,104.326,104.307,104.317,308599996.0
2005-03-01 12:07:00,104.32,104.326,104.307,104.314,253900004.0
2005-03-01 12:08:00,104.323,104.326,104.315,104.319,157099998.0
2005-03-01 12:09:00,104.315,104.33,104.314,104.32,92499998.0
2005-03-01 12:10:00,104.324,104.325,104.301,104.316,344399998.0
2005-03-01 12:11:00,104.308,104.315,104.294,104.3,259599999.0
2005-03-01 12:12:00,104.32,104.32,104.288,104.309,167299998.0
2005-03-01 12:13:00,104.299,104.319,104.299,104.315,260099997.0
2005-03-01 12:14:00,104.322,104.322,104.303,104.314,408600004.0
2005-03-01 12:15:00,104.32,104.326,104.305,104.305,88299999.0
2005-03-01 12:16:00,104.295,104.315,104.295,104.303,258100003.0
2005-03-01 12:17:00,104.301,104.309,104.287,104.287,396200001.0
2005-03-01 12:18:00,104.285,104.285,104.28,104.28,45500000.0
2005-03-01 12:19:00,104.265,104.265,104.243,104.254,347600007.0
2005-03-01 12:20:00,104.245,104.245,104.22,104.221,208799997.0
2005-03-01 12:21:00,104.235,104.236,104.221,104.222,163800000.0
2005-03-01 12:22:00,104.2,104.227,104.2,104.212,212200003.0
2005-03-01 12:23:00,104.222,104.235,104.219,104.227,277999996.0
2005-03-01 12:24:00,104.243,104.243,104.224,104.232,84599998.0
2005-03-01 12:25:00,104.25,104.26,104.235,104.245,312600004.0
2005-03-01 12:26:00,104.262,104.271,104.25,104.269,349000002.0
2005-03-01 12:27:00,104.272,104.294,104.272,104.283,179400003.0
2005-03-01 12:28:00,104.282,104.294,104.271,104.271,126599999.0
2005-03-01 12:29:00,104.267,104.269,104.252,104.252,225300003.0
2005-03-01 12:30:00,104.265,104.273,104.258,104.263,270000000.0
2005-03-01 12:31:00,104.268,104.273,104.252,104.252,322599994.0
2005-03-01 12:32:00,104.26,104.269,104.255,104.255,107300000.0
2005-03-01 12:33:00,104.257,104.257,104.225,104.23,153299995.0
2005-03-01 12:34:00,104.235,104.245,104.231,104.231,201200003.0
2005-03-01 12:35:00,104.228,104.235,104.214,104.235,192199998.0
2005-03-01 12:36:00,104.231,104.246,104.229,104.242,330399995.0
2005-03-01 12:37:00,104.235,104.247,104.23,104.246,232199998.0
2005-03-01 12:38:00,104.245,104.259,104.245,104.252,113800001.0
2005-03-01 12:39:00,104.26,104.26,104.248,104.25,209399998.0
2005-03-01 12:40:00,104.262,104.262,104.254,104.26,179000000.0
2005-03-01 12:41:00,104.251,104.262,104.248,104.253,266199999.0
2005-03-01 12:42:00,104.258,104.26,104.229,104.245,237400001.0
2005-03-01 12:43:00,104.249,104.257,104.247,104.251,363200004.0
2005-03-01 12:44:00,104.268,104.276,104.252,104.252,267900007.0
2005-03-01 12:45:00,104.257,104.257,104.226,104.244,296699996.0
2005-03-01 12:46:00,104.25,104.255,104.24,104.248,289900000.0
2005-03-01 12:47:00,104.265,104.27,104.253,104.253,286900003.0
2005-03-01 12:48:00,104.27,104.283,104.255,104.258,184900000.0
2005-03-01 12:49:00,104.258,104.268,104.251,104.26,344499997.0
2005-03-01 12:50:00,104.26,104.278,104.257,104.257,245500001.0
2005-03-01 12:51:00,104.282,104.287,104.27,104.286,216399998.0
2005-03-01 12:52:00,104.297,104.297,104.29,104.29,42300001.0
2005-03-01 12:53:00,104.29,104.303,104.29,104.303,147800001.0
2005-03-01 12:54:00,104.292,104.295,104.283,104.283,159900003.0
2005-03-01 12:55:00,104.282,104.296,104.272,104.272,180100002.0
2005-03-01 12:56:00,104.288,104.288,104.268,104.281,292600004.0
2005-03-01 12:57:00,104.268,104.268,104.226,104.226,122700002.0
2005-03-01 12:58:00,104.231,104.246,104.207,104.207,222699998.0
2005-03-01 12:59:00,104.211,104.227,104.203,104.216,424200001.0
2005-03-01 13:00:00,104.21,104.233,104.199,104.233,269800000.0
2005-03-01 13:01:00,104.245,104.26,104.238,104.238,235999999.0
2005-03-01 13:02:00,104.243,104.243,104.218,104.229,264900006.0
2005-03-01 13:03:00,104.232,104.249,104.232,104.249,172399993.0
2005-03-01 13:04:00,104.254,104.267,104.237,104.237,250199992.0
2005-03-01 13:05:00,104.235,104.235,104.214,104.228,299900004.0
2005-03-01 13:06:00,104.239,104.249,104.235,104.247,263399999.0
2005-03-01 13:07:00,104.258,104.259,104.253,104.258,250400002.0
2005-03-01 13:08:00,104.259,104.268,104.246,104.246,226800003.0
2005-03-01 13:09:00,104.25,104.267,104.242,104.242,168400001.0
2005-03-01 13:10:00,104.257,104.258,104.245,104.253,156200004.0
2005-03-01 13:11:00,104.262,104.295,104.262,104.295,241000002.0
2005-03-01 13:12:00,104.286,104.286,104.269,104.272,294900001.0
2005-03-01 13:13:00,104.282,104.291,104.277,104.277,219900000.0
2005-03-01 13:14:00,104.262,104.294,104.262,104.283,207399996.0
2005-03-01 13:15:00,104.286,104.286,104.268,104.274,178800004.0
2005-03-01 13:16:00,104.254,104.276,104.251,104.252,189299999.0
2005-03-01 13:17:00,104.253,104.253,104.239,104.241,255299998.0
2005-03-01 13:18:00,104.247,104.247,104.222,104.235,202800004.0
2005-03-01 13:19:00,104.238,104.239,104.224,104.235,258699998.0
2005-03-01 13:20:00,104.245,104.265,104.245,104.259,195899997.0
2005-03-01 13:21:00,104.27,104.27,104.253,104.27,270000000.0
2005-03-01 13:22:00,104.279,104.293,104.272,104.292,311200000.0
2005-03-01 13:23:00,104.285,104.303,104.282,104.287,190700002.0
2005-03-01 13:24:00,104.285,104.285,104.264,104.264,274299996.0
2005-03-01 13:25:00,104.256,104.274,104.254,104.27,197899998.0
2005-03-01 13:26:00,104.275,104.288,104.27,104.285,131900002.0
2005-03-01 13:27:00,104.286,104.29,104.273,104.283,288700001.0
2005-03-01 13:28:00,104.297,104.298,104.262,104.278,342599996.0
2005-03-01 13:29:00,104.3,104.317,104.295,104.315,260199998.0
2005-03-01 13:30:00,104.314,104.314,104.272,104.285,257300001.0
2005-03-01 13:31:00,104.285,104.285,104.256,104.26,234899998.0
2005-03-01 13:32:00,104.253,104.27,104.251,104.266,227399998.0
2005-03-01 13:33:00,104.295,104.298,104.286,104.286,390599999.0
2005-03-01 13:34:00,104.29,104.3,104.289,104.289,238200000.0
2005-03-01 13:35:00,104.298,104.306,104.286,104.289,243100001.0
2005-03-01 13:36:00,104.298,104.315,104.298,104.315,353000002.0
2005-03-01 13:37:00,104.322,104.326,104.302,104.302,200999998.0
2005-03-01 13:38:00,104.288,104.31,104.281,104.305,189600005.0
2005-03-01 13:39:00,104.312,104.315,104.29,104.3,312699998.0
2005-03-01 13:40:00,104.303,104.309,104.274,104.302,120400000.0
2005-03-01 13:41:00,104.305,104.315,104.296,104.301,329499994.0
2005-03-01 13:42:00,104.308,104.309,104.274,104.3,221199998.0
2005-03-01 13:43:00,104.301,104.301,104.278,104.279,146999999.0
2005-03-01 13:44:00,104.268,104.274,104.255,104.268,192699998.0
2005-03-01 13:45:00,104.275,104.275,104.24,104.268,290000001.0
2005-03-01 13:46:00,104.277,104.321,104.277,104.302,141899998.0
2005-03-01 13:47:00,104.303,104.304,104.279,104.291,259100000.0
2005-03-01 13:48:00,104.297,104.297,104.278,104.28,122199998.0
2005-03-01 13:49:00,104.294,104.294,104.27,104.28,265599998.0
2005-03-01 13:50:00,104.29,104.296,104.283,104.287,329100003.0
2005-03-01 13:51:00,104.295,104.305,104.281,104.3,283100002.0
2005-03-01 13:52:00,104.301,104.309,104.269,104.27,290099997.0
2005-03-01 13:53:00,104.274,104.304,104.274,104.278,215499999.0
2005-03-01 13:54:00,104.29,104.301,104.29,104.297,213300003.0
2005-03-01 13:55:00,104.3,104.305,104.289,104.3,287600001.0
2005-03-01 13:56:00,104.311,104.311,104.298,104.305,242800005.0
2005-03-01 13:57:00,104.317,104.32,104.307,104.308,193100003.0
2005-03-01 13:58:00,104.3,104.315,104.284,104.315,258399997.0
2005-03-01 13:59:00,104.309,104.33,104.309,104.316,292200000.0
2005-03-01 14:00:00,104.33,104.339,104.31,104.31,310899992.0
2005-03-01 14:01:00,104.323,104.323,104.299,104.307,256099994.0
2005-03-01 14:02:00,104.321,104.321,104.303,104.303,106000000.0
2005-03-01 14:03:00,104.304,104.304,104.29,104.293,198200002.0
2005-03-01 14:04:00,104.328,104.328,104.306,104.31,261300002.0
2005-03-01 14:05:00,104.313,104.313,104.298,104.308,335800003.0
2005-03-01 14:06:00,104.32,104.325,104.309,104.321,160600003.0
2005-03-01 14:07:00,104.318,104.323,104.312,104.312,149900000.0
2005-03-01 14:08:00,104.322,104.351,104.322,104.345,222499996.0
2005-03-01 14:09:00,104.339,104.354,104.333,104.34,94500003.0
2005-03-01 14:10:00,104.35,104.353,104.345,104.353,130200004.0
2005-03-01 14:11:00,104.361,104.367,104.345,104.349,370300004.0
2005-03-01 14:12:00,104.347,104.357,104.336,104.352,368300002.0
2005-03-01 14:13:00,104.354,104.36,104.348,104.356,223300001.0
2005-03-01 14:14:00,104.352,104.376,104.351,104.37,294000002.0
2005-03-01 14:15:00,104.381,104.381,104.359,104.369,288399999.0
2005-03-01 14:16:00,104.376,104.376,104.341,104.363,239299997.0
2005-03-01 14:17:00,104.365,104.365,104.348,104.358,308199996.0
2005-03-01 14:18:00,104.362,104.369,104.345,104.355,350999999.0
2005-03-01 14:19:00,104.378,104.38,104.353,104.373,414000005.0
2005-03-01 14:20:00,104.377,104.377,104.363,104.363,113200003.0
2005-03-01 14:21:00,104.368,104.368,104.352,104.361,358200000.0
2005-03-01 14:22:00,104.361,104.363,104.346,104.363,164800004.0
2005-03-01 14:23:00,104.378,104.379,104.338,104.351,283499993.0
2005-03-01 14:24:00,104.369,104.369,104.335,104.335,513899999.0
2005-03-01 14:25:00,104.335,104.347,104.326,104.326,150799999.0
2005-03-01 14:26:00,104.337,104.358,104.337,104.349,299299999.0
2005-03-01 14:27:00,104.36,104.366,104.349,104.358,269500001.0
2005-03-01 14:28:00,104.359,104.368,104.355,104.365,289100001.0
2005-03-01 14:29:00,104.363,104.363,104.339,104.349,77400001.0
2005-03-01 14:30:00,104.343,104.353,104.334,104.352,234400001.0
2005-03-01 14:31:00,104.328,104.34,104.314,104.331,155000002.0
2005-03-01 14:32:00,104.283,104.303,104.283,104.287,155300004.0
2005-03-01 14:33:00,104.292,104.299,104.28,104.294,353800009.0
2005-03-01 14:34:00,104.312,104.318,104.31,104.315,281099998.0
2005-03-01 14:35:00,104.328,104.337,104.318,104.335,246400001.0
2005-03-01 14:36:00,104.339,104.343,104.328,104.339,297900001.0
2005-03-01 14:37:00,104.34,104.348,104.335,104.348,126999998.0
2005-03-01 14:38:00,104.343,104.345,104.327,104.327,123099999.0
2005-03-01 14:39:00,104.323,104.325,104.307,104.322,175199999.0
2005-03-01 14:40:00,104.321,104.321,104.297,104.306,322100001.0
2005-03-01 14:41:00,104.318,104.32,104.317,104.317,221400001.0
2005-03-01 14:42:00,104.312,104.331,104.312,104.326,185900001.0
2005-03-01 14:43:00,104.32,104.339,104.32,104.328,417100000.0
2005-03-01 14:44:00,104.33,104.336,104.305,104.318,200100001.0
2005-03-01 14:45:00,104.335,104.335,104.311,104.324,172499996.0
2005-03-01 14:46:00,104.326,104.33,104.307,104.323,266399999.0
2005-03-01 14:47:00,104.31,104.31,104.297,104.302,202199996.0
2005-03-01 14:48:00,104.3,104.301,104.283,104.301,186000003.0
2005-03-01 14:49:00,104.31,104.32,104.296,104.301,289200000.0
2005-03-01 14:50:00,104.308,104.309,104.29,104.297,212800005.0
2005-03-01 14:51:00,104.305,104.317,104.295,104.295,139500005.0
2005-03-01 14:52:00,104.31,104.31,104.297,104.309,146999999.0
2005-03-01 14:53:00,104.312,104.314,104.292,104.3,121100001.0
2005-03-01 14:54:00,104.308,104.32,104.308,104.311,127599997.0
2005-03-01 14:55:00,104.33,104.335,104.32,104.326,231100002.0
2005-03-01 14:56:00,104.34,104.345,104.33,104.33,113800002.0
2005-03-01 14:57:00,104.338,104.338,104.319,104.329,200900002.0
2005-03-01 14:58:00,104.328,104.328,104.309,104.31,276900002.0
2005-03-01 14:59:00,104.31,104.31,104.295,104.295,129599998.0
2005-03-01 15:00:00,104.298,104.298,104.268,104.283,206400003.0
2005-03-01 15:01:00,104.308,104.31,104.29,104.296,256800000.0
2005-03-01 15:02:00,104.298,104.307,104.284,104.284,242900003.0
2005-03-01 15:03:00,104.282,104.282,104.268,104.268,153500000.0
2005-03-01 15:04:00,104.26,104.26,104.245,104.25,186599997.0
2005-03-01 15:05:00,104.267,104.272,104.25,104.25,316000006.0
2005-03-01 15:06:00,104.246,104.266,104.246,104.263,227300000.0
2005-03-01 15:07:00,104.24,104.276,104.24,104.276,275100005.0
2005-03-01 15:08:00,104.277,104.281,104.267,104.268,180900001.0
2005-03-01 15:09:00,104.27,104.27,104.256,104.263,150400001.0
2005-03-01 15:10:00,104.276,104.279,104.268,104.268,170500005.0
2005-03-01 15:11:00,104.28,104.28,104.243,104.272,292899999.0
2005-03-01 15:12:00,104.299,104.302,104.287,104.287,153700000.0
2005-03-01 15:13:00,104.297,104.299,104.269,104.287,346799998.0
2005-03-01 15:14:00,104.283,104.296,104.28,104.28,148899999.0
2005-03-01 15:15:00,104.273,104.283,104.271,104.271,161800004.0
2005-03-01 15:16:00,104.273,104.286,104.266,104.272,351099997.0
2005-03-01 15:17:00,104.278,104.278,104.251,104.254,135799998.0
2005-03-01 15:18:00,104.257,104.257,104.242,104.242,207599996.0
2005-03-01 15:19:00,104.24,104.253,104.231,104.25,363899995.0
2005-03-01 15:20:00,104.244,104.247,104.208,104.212,349900003.0
2005-03-01 15:21:00,104.227,104.227,104.2,104.203,275800006.0
2005-03-01 15:22:00,104.213,104.226,104.208,104.208,120099999.0
2005-03-01 15:23:00,104.195,104.204,104.189,104.196,308200007.0
2005-03-01 15:24:00,104.2,104.217,104.195,104.202,412699999.0
2005-03-01 15:25:00,104.193,104.204,104.182,104.197,387799998.0
2005-03-01 15:26:00,104.232,104.241,104.214,104.222,140399996.0
2005-03-01 15:27:00,104.238,104.242,104.224,104.232,142199998.0
2005-03-01 15:28:00,104.245,104.257,104.232,104.254,281999999.0
2005-03-01 15:29:00,104.252,104.254,104.222,104.222,282199998.0
2005-03-01 15:30:00,104.222,104.237,104.222,104.229,150600002.0
2005-03-01 15:31:00,104.243,104.243,104.233,104.237,229899997.0
2005-03-01 15:32:00,104.231,104.245,104.227,104.23,196700001.0
2005-03-01 15:33:00,104.22,104.226,104.212,104.219,219199999.0
2005-03-01 15:34:00,104.205,104.211,104.191,104.191,118800001.0
2005-03-01 15:35:00,104.188,104.204,104.175,104.196,215200002.0
2005-03-01 15:36:00,104.208,104.208,104.191,104.205,264299999.0
2005-03-01 15:37:00,104.199,104.2,104.185,104.19,260500001.0
2005-03-01 15:38:00,104.205,104.22,104.205,104.212,194000004.0
2005-03-01 15:39:00,104.23,104.244,104.221,104.227,231099996.0
2005-03-01 15:40:00,104.26,104.26,104.241,104.253,85200000.0
2005-03-01 15:41:00,104.255,104.26,104.237,104.237,178600002.0
2005-03-01 15:42:00,104.243,104.251,104.213,104.22,382599996.0
2005-03-01 15:43:00,104.223,104.232,104.212,104.23,362899992.0
2005-03-01 15:44:00,104.237,104.246,104.232,104.243,239800003.0
2005-03-01 15:45:00,104.257,104.264,104.252,104.253,141499998.0
2005-03-01 15:46:00,104.273,104.294,104.273,104.273,337699997.0
2005-03-01 15:47:00,104.29,104.29,104.262,104.262,193999998.0
2005-03-01 15:48:00,104.289,104.331,104.289,104.32,423899999.0
2005-03-01 15:49:00,104.314,104.328,104.311,104.327,257000000.0
2005-03-01 15:50:00,104.33,104.366,104.326,104.344,334999999.0
2005-03-01 15:51:00,104.357,104.359,104.328,104.334,275100000.0
2005-03-01 15:52:00,104.348,104.35,104.33,104.33,172799996.0
2005-03-01 15:53:00,104.337,104.337,104.31,104.316,184000004.0
2005-03-01 15:54:00,104.325,104.343,104.325,104.339,424999997.0
2005-03-01 15:55:00,104.339,104.351,104.326,104.33,169200001.0
2005-03-01 15:56:00,104.35,104.35,104.323,104.345,280000006.0
2005-03-01 15:57:00,104.347,104.352,104.333,104.334,214999999.0
2005-03-01 15:58:00,104.337,104.344,104.292,104.292,173600002.0
2005-03-01 15:59:00,104.295,104.324,104.295,104.321,137599998.0
2005-03-01 16:00:00,104.295,104.324,104.264,104.315,300600001.0
2005-03-01 16:01:00,104.298,104.329,104.277,104.319,257800001.0
2005-03-01 16:02:00,104.34,104.34,104.319,104.321,54700000.0
2005-03-01 16:03:00,104.34,104.345,104.322,104.322,236400006.0
2005-03-01 16:04:00,104.345,104.359,104.337,104.354,306400001.0
2005-03-01 16:05:00,104.357,104.373,104.348,104.366,203999996.0
2005-03-01 16:06:00,104.36,104.406,104.354,104.406,186400002.0
2005-03-01 16:07:00,104.388,104.404,104.344,104.344,276599994.0
2005-03-01 16:08:00,104.345,104.357,104.322,104.351,289200001.0
2005-03-01 16:09:00,104.368,104.384,104.36,104.366,177000002.0
2005-03-01 16:10:00,104.382,104.391,104.369,104.379,310399990.0
2005-03-01 16:11:00,104.418,104.42,104.382,104.382,189799999.0
2005-03-01 16:12:00,104.399,104.427,104.399,104.414,179199999.0
2005-03-01 16:13:00,104.406,104.421,104.388,104.421,310199995.0
2005-03-01 16:14:00,104.418,104.418,104.384,104.386,166800002.0
2005-03-01 16:15:00,104.387,104.4,104.384,104.4,201999998.0
2005-03-01 16:16:00,104.384,104.39,104.36,104.36,376100000.0
2005-03-01 16:17:00,104.37,104.386,104.352,104.352,187000003.0
2005-03-01 16:18:00,104.369,104.381,104.36,104.369,227199998.0
2005-03-01 16:19:00,104.363,104.371,104.348,104.351,292599996.0
2005-03-01 16:20:00,104.348,104.362,104.337,104.345,270399998.0
2005-03-01 16:21:00,104.339,104.35,104.336,104.336,319900002.0
2005-03-01 16:22:00,104.33,104.33,104.298,104.322,204399997.0
2005-03-01 16:23:00,104.323,104.324,104.305,104.315,246700000.0
2005-03-01 16:24:00,104.312,104.317,104.294,104.294,119300000.0
2005-03-01 16:25:00,104.302,104.31,104.289,104.298,265300009.0
2005-03-01 16:26:00,104.302,104.333,104.302,104.326,236600000.0
2005-03-01 16:27:00,104.338,104.338,104.328,104.328,207700007.0
2005-03-01 16:28:00,104.341,104.341,104.312,104.312,182800000.0
2005-03-01 16:29:00,104.317,104.317,104.306,104.306,62999999.0
2005-03-01 16:30:00,104.298,104.298,104.265,104.265,341999999.0
2005-03-01 16:31:00,104.263,104.263,104.246,104.253,117100002.0
2005-03-01 16:32:00,104.243,104.268,104.243,104.267,153699999.0
2005-03-01 16:33:00,104.278,104.278,104.262,104.269,271200005.0
2005-03-01 16:34:00,104.27,104.285,104.258,104.263,312999997.0
2005-03-01 16:35:00,104.282,104.291,104.271,104.288,317899995.0
2005-03-01 16:36:00,104.278,104.283,104.267,104.272,129000000.0
2005-03-01 16:37:00,104.275,104.288,104.274,104.274,155200000.0
2005-03-01 16:38:00,104.302,104.302,104.278,104.279,152300002.0
2005-03-01 16:39:00,104.296,104.3,104.264,104.264,280300004.0
2005-03-01 16:40:00,104.279,104.297,104.269,104.295,229900003.0
2005-03-01 16:41:00,104.305,104.309,104.288,104.29,92900000.0
2005-03-01 16:42:00,104.282,104.303,104.28,104.298,150699998.0
2005-03-01 16:43:00,104.292,104.299,104.269,104.269,240500000.0
2005-03-01 16:44:00,104.29,104.29,104.281,104.283,37600001.0
2005-03-01 16:45:00,104.295,104.295,104.251,104.261,347299997.0
2005-03-01 16:46:00,104.253,104.253,104.238,104.251,185100003.0
2005-03-01 16:47:00,104.261,104.261,104.239,104.254,165000001.0
2005-03-01 16:48:00,104.26,104.26,104.247,104.25,67199999.0
2005-03-01 16:49:00,104.252,104.268,104.247,104.247,376899995.0
2005-03-01 16:50:00,104.265,104.273,104.253,104.253,213299995.0
2005-03-01 16:51:00,104.262,104.277,104.255,104.267,284199997.0
2005-03-01 16:52:00,104.282,104.282,104.266,104.27,195199998.0
2005-03-01 16:53:00,104.281,104.281,104.264,104.265,140600001.0
2005-03-01 16:54:00,104.278,104.288,104.27,104.27,264100003.0
2005-03-01 16:55:00,104.263,104.277,104.263,104.277,234599998.0
2005-03-01 16:56:00,104.275,104.295,104.275,104.279,259999999.0
2005-03-01 16:57:00,104.286,104.286,104.271,104.271,81900000.0
2005-03-01 16:58:00,104.277,104.277,104.257,104.258,447500003.0
2005-03-01 16:59:00,104.264,104.264,104.17,104.17,288599997.0
2005-03-01 17:00:00,104.256,104.258,104.121,104.121,351700006.0
2005-03-01 17:01:00,104.198,104.228,104.084,104.084,288700002.0
2005-03-01 17:02:00,104.167,104.189,104.092,104.18,344500004.0
2005-03-01 17:03:00,104.217,104.231,104.201,104.208,214599995.0
2005-03-01 17:04:00,104.232,104.252,104.225,104.235,329699999.0
2005-03-01 17:05:00,104.238,104.238,104.214,104.219,134100002.0
2005-03-01 17:06:00,104.248,104.259,104.232,104.232,353500002.0
2005-03-01 17:07:00,104.237,104.251,104.227,104.241,271500001.0
2005-03-01 17:08:00,104.265,104.274,104.227,104.227,137700000.0
2005-03-01 17:09:00,104.207,104.247,104.207,104.239,166999997.0
2005-03-01 17:10:00,104.24,104.273,104.239,104.263,299999997.0
2005-03-01 17:11:00,104.266,104.273,104.251,104.251,292599997.0
2005-03-01 17:12:00,104.261,104.268,104.245,104.245,148500003.0
2005-03-01 17:13:00,104.252,104.272,104.245,104.265,332499996.0
2005-03-01 17:14:00,104.253,104.26,104.244,104.252,204800004.0
2005-03-01 17:15:00,104.248,104.257,104.243,104.255,371799999.0
2005-03-01 17:16:00,104.265,104.265,104.258,104.265,278399997.0
2005-03-01 17:17:00,104.268,104.268,104.218,104.218,203400001.0
2005-03-01 17:18:00,104.222,104.238,104.222,104.232,80199997.0
2005-03-01 17:19:00,104.217,104.235,104.215,104.223,312799993.0
2005-03-01 17:20:00,104.213,104.22,104.205,104.205,227599996.0
2005-03-01 17:21:00,104.217,104.22,104.197,104.199,235099999.0
2005-03-01 17:22:00,104.207,104.207,104.177,104.19,211800004.0
2005-03-01 17:23:00,104.183,104.183,104.153,104.153,147300001.0
2005-03-01 17:24:00,104.178,104.193,104.169,104.183,404100009.0
2005-03-01 17:25:00,104.196,104.199,104.155,104.16,282600001.0
2005-03-01 17:26:00,104.19,104.212,104.184,104.212,349300004.0
2005-03-01 17:27:00,104.239,104.239,104.196,104.196,231399994.0
2005-03-01 17:28:00,104.228,104.235,104.213,104.232,150200001.0
2005-03-01 17:29:00,104.247,104.267,104.247,104.262,269500007.0
2005-03-01 17:30:00,104.267,104.297,104.265,104.296,215499999.0
2005-03-01 17:31:00,104.288,104.3,104.285,104.291,301600001.0
2005-03-01 17:32:00,104.293,104.307,104.287,104.302,108400000.0
2005-03-01 17:33:00,104.289,104.3,104.28,104.28,173600000.0
2005-03-01 17:34:00,104.283,104.289,104.274,104.276,158800000.0
2005-03-01 17:35:00,104.283,104.294,104.278,104.281,383899999.0
2005-03-01 17:36:00,104.29,104.305,104.274,104.28,252600003.0
2005-03-01 17:37:00,104.305,104.316,104.288,104.302,225800002.0
2005-03-01 17:38:00,104.313,104.331,104.309,104.319,256300001.0
2005-03-01 17:39:00,104.307,104.334,104.305,104.332,220200001.0
2005-03-01 17:40:00,104.34,104.34,104.324,104.339,30900000.0
2005-03-01 17:41:00,104.347,104.347,104.32,104.32,364300001.0
2005-03-01 17:42:00,104.322,104.327,104.292,104.292,167199999.0
2005-03-01 17:43:00,104.303,104.324,104.301,104.313,260400007.0
2005-03-01 17:44:00,104.335,104.335,104.29,104.295,235100005.0
2005-03-01 17:45:00,104.288,104.307,104.274,104.304,293099999.0
2005-03-01 17:46:00,104.31,104.328,104.31,104.328,115500002.0
2005-03-01 17:47:00,104.309,104.32,104.289,104.299,350599999.0
2005-03-01 17:48:00,104.301,104.308,104.287,104.295,228799994.0
2005-03-01 17:49:00,104.287,104.303,104.285,104.285,218100001.0
2005-03-01 17:50:00,104.286,104.32,104.286,104.316,386800007.0
2005-03-01 17:51:00,104.305,104.323,104.291,104.314,291000002.0
2005-03-01 17:52:00,104.301,104.307,104.274,104.274,395200006.0
2005-03-01 17:53:00,104.28,104.283,104.262,104.263,235899998.0
2005-03-01 17:54:00,104.272,104.279,104.055,104.209,158699997.0
2005-03-01 17:55:00,104.304,104.369,104.304,104.354,210800003.0
2005-03-01 17:56:00,104.38,104.435,104.373,104.42,266000001.0
2005-03-01 17:57:00,104.424,104.435,104.402,104.402,169599998.0
2005-03-01 17:58:00,104.413,104.426,104.404,104.409,278700004.0
2005-03-01 17:59:00,104.412,104.44,104.411,104.418,228899998.0
2005-03-01 18:00:00,104.412,104.435,104.375,104.397,258700003.0
2005-03-01 18:01:00,104.38,104.38,104.36,104.37,1957500024.0
2005-03-01 18:02:00,104.38,104.38,104.38,104.38,1957500024.0
2005-03-01 18:03:00,104.38,104.41,104.38,104.39,1957500024.0
2005-03-01 18:04:00,104.4,104.4,104.37,104.38,1957500024.0
2005-03-01 18:05:00,104.39,104.39,104.38,104.38,1957500024.0
2005-03-01 18:06:00,104.39,104.39,104.38,104.39,1957500024.0
2005-03-01 18:10:00,104.39,104.39,104.39,104.39,1957500024.0
2005-03-01 18:11:00,104.412,104.429,104.404,104.429,1957500024.0
2005-03-01 18:12:00,104.419,104.433,104.408,104.433,2099600012.0
2005-03-01 18:13:00,104.41,104.41,104.4,104.41,1703400015.0
2005-03-01 18:14:00,104.4,104.41,104.4,104.41,1703400015.0
2005-03-01 18:15:00,104.42,104.42,104.41,104.41,1703400015.0
2005-03-01 18:16:00,104.4,104.4,104.4,104.4,1703400015.0
2005-03-01 18:17:00,104.441,104.462,104.44,104.462,1703400015.0
2005-03-01 18:18:00,104.47,104.553,104.47,104.542,1823800009.0
2005-03-01 18:19:00,104.39,104.39,104.38,104.39,1656300003.0
2005-03-01 18:20:00,104.38,104.38,104.38,104.38,1656300003.0
2005-03-01 18:21:00,104.37,104.38,104.37,104.37,1656300003.0
2005-03-01 18:22:00,104.36,104.38,104.36,104.38,1656300003.0
2005-03-01 18:23:00,104.37,104.39,104.37,104.38,1656300003.0
2005-03-01 18:26:00,104.36,104.37,104.36,104.37,1656300003.0
2005-03-01 18:27:00,104.401,104.401,104.362,104.368,1656300003.0
2005-03-01 18:28:00,104.35,104.36,104.35,104.36,1537100014.0
2005-03-01 18:29:00,104.36,104.36,104.36,104.36,1537100014.0
2005-03-01 18:30:00,104.378,104.389,104.367,104.369,1537100014.0
2005-03-01 18:31:00,104.36,104.39,104.36,104.39,1958100005.0
2005-03-01 18:32:00,104.4,104.41,104.4,104.41,1958100005.0
2005-03-01 18:33:00,104.42,104.42,104.4,104.4,1958100005.0
2005-03-01 18:35:00,104.38,104.39,104.38,104.38,1958100005.0
2005-03-01 18:36:00,104.365,104.381,104.358,104.374,1958100005.0
2005-03-01 18:37:00,104.373,104.373,104.339,104.353,1631000003.0
2005-03-01 18:38:00,104.374,104.38,104.356,104.378,952999996.0
2005-03-01 18:39:00,104.394,104.395,104.372,104.372,512399996.0
2005-03-01 18:40:00,104.369,104.374,104.364,104.373,1683100001.0
2005-03-01 18:41:00,104.363,104.37,104.333,104.358,1671000000.0
2005-03-01 18:42:00,104.365,104.377,104.36,104.36,2120400007.0
2005-03-01 18:43:00,104.378,104.385,104.367,104.367,1150900006.0
2005-03-01 18:44:00,104.383,104.407,104.372,104.387,893699999.0
2005-03-01 18:45:00,104.361,104.391,104.361,104.388,1866900015.0
2005-03-01 18:46:00,104.375,104.385,104.351,104.351,1731800009.0
2005-03-01 18:47:00,104.359,104.36,104.341,104.356,465699997.0
2005-03-01 18:48:00,104.371,104.371,104.358,104.36,814000013.0
2005-03-01 18:49:00,104.367,104.377,104.364,104.37,1224899996.0
2005-03-01 18:50:00,104.36,104.36,104.337,104.345,1701400004.0
2005-03-01 18:51:00,104.359,104.376,104.359,104.362,1735900019.0
2005-03-01 18:52:00,104.364,104.372,104.35,104.365,1949300010.0
2005-03-01 18:53:00,104.369,104.369,104.341,104.348,1455200009.0
2005-03-01 18:54:00,104.36,104.366,104.351,104.356,1904999983.0
2005-03-01 18:55:00,104.349,104.36,104.342,104.342,2051399990.0
2005-03-01 18:56:00,104.34,104.348,104.34,104.345,319200008.0
2005-03-01 18:57:00,104.357,104.367,104.349,104.361,911299996.0
2005-03-01 18:58:00,104.361,104.361,104.34,104.355,1154400006.0
2005-03-01 18:59:00,104.348,104.37,104.341,104.37,1800199992.0
2005-03-01 19:00:00,104.366,104.371,104.36,104.36,611300003.0
2005-03-01 19:01:00,104.377,104.377,104.362,104.371,658699994.0
2005-03-01 19:02:00,104.366,104.385,104.353,104.373,468900006.0
2005-03-01 19:03:00,104.386,104.392,104.374,104.385,1605999989.0
2005-03-01 19:04:00,104.377,104.39,104.375,104.375,1065500002.0
2005-03-01 19:05:00,104.375,104.376,104.356,104.374,652800001.0
2005-03-01 19:06:00,104.37,104.375,104.353,104.363,1264500003.0
2005-03-01 19:07:00,104.37,104.37,104.35,104.36,1769599994.0
2005-03-01 19:08:00,104.382,104.395,104.374,104.381,1769599994.0
2005-03-01 19:09:00,104.387,104.406,104.383,104.391,479399997.0
2005-03-01 19:10:00,104.392,104.399,104.385,104.394,759299995.0
2005-03-01 19:11:00,104.385,104.4,104.385,104.39,813500012.0
2005-03-01 19:12:00,104.409,104.412,104.397,104.403,1455000000.0
2005-03-01 19:13:00,104.397,104.397,104.378,104.378,585699997.0
2005-03-01 19:14:00,104.401,104.41,104.393,104.404,688000008.0
2005-03-01 19:15:00,104.397,104.413,104.385,104.39,1728400006.0
2005-03-01 19:16:00,104.399,104.408,104.379,104.379,884800001.0
2005-03-01 19:17:00,104.389,104.398,104.385,104.392,1056600010.0
2005-03-01 19:18:00,104.388,104.398,104.383,104.392,1019099999.0
2005-03-01 19:19:00,104.392,104.393,104.374,104.374,1564999999.0
2005-03-01 19:20:00,104.387,104.387,104.373,104.373,980299997.0
2005-03-01 19:21:00,104.367,104.373,104.361,104.362,1339100013.0
2005-03-01 19:22:00,104.361,104.379,104.361,104.372,974800001.0
2005-03-01 19:23:00,104.37,104.39,104.37,104.38,1215099997.0
2005-03-01 19:24:00,104.374,104.379,104.36,104.36,1215099997.0
2005-03-01 19:25:00,104.352,104.366,104.338,104.366,1301500002.0
2005-03-01 19:26:00,104.38,104.38,104.37,104.37,1727899997.0
2005-03-01 19:27:00,104.367,104.367,104.352,104.365,1727899997.0
2005-03-01 19:28:00,104.347,104.361,104.339,104.344,1460499999.0
2005-03-01 19:29:00,104.347,104.362,104.347,104.355,705000003.0
2005-03-01 19:30:00,104.353,104.376,104.35,104.373,1007300000.0
2005-03-01 19:31:00,104.377,104.387,104.364,104.384,1609100005.0
2005-03-01 19:32:00,104.383,104.417,104.383,104.411,1244099998.0
2005-03-01 19:33:00,104.412,104.412,104.399,104.399,872800003.0
2005-03-01 19:34:00,104.403,104.403,104.384,104.395,1200000015.0
2005-03-01 19:35:00,104.408,104.408,104.38,104.385,842599994.0
2005-03-01 19:36:00,104.361,104.367,104.347,104.357,722799998.0
2005-03-01 19:37:00,104.354,104.371,104.354,104.365,270900004.0
2005-03-01 19:38:00,104.373,104.389,104.362,104.372,880200004.0
2005-03-01 19:39:00,104.368,104.383,104.363,104.374,1245099999.0
2005-03-01 19:40:00,104.385,104.399,104.371,104.39,949200000.0
2005-03-01 19:41:00,104.384,104.407,104.384,104.397,1586499990.0
2005-03-01 19:42:00,104.402,104.402,104.371,104.387,787800003.0
2005-03-01 19:43:00,104.393,104.401,104.385,104.39,362800000.0
2005-03-01 19:44:00,104.382,104.4,104.381,104.393,979199989.0
2005-03-01 19:45:00,104.386,104.403,104.386,104.395,678100000.0
2005-03-01 19:46:00,104.405,104.408,104.393,104.393,1390499999.0
2005-03-01 19:47:00,104.397,104.402,104.388,104.402,368899996.0
2005-03-01 19:48:00,104.399,104.402,104.389,104.39,1356399991.0
2005-03-01 19:49:00,104.387,104.403,104.384,104.403,605300002.0
2005-03-01 19:50:00,104.41,104.41,104.375,104.395,665500002.0
2005-03-01 19:51:00,104.388,104.41,104.388,104.397,835300002.0
2005-03-01 19:52:00,104.395,104.41,104.385,104.393,926099997.0
2005-03-01 19:53:00,104.384,104.384,104.366,104.375,924500001.0
2005-03-01 19:54:00,104.372,104.372,104.331,104.355,1458700005.0
2005-03-01 19:55:00,104.358,104.365,104.334,104.355,509800007.0
2005-03-01 19:56:00,104.355,104.379,104.341,104.379,754899999.0
2005-03-01 19:57:00,104.383,104.383,104.368,104.368,496200003.0
2005-03-01 19:58:00,104.383,104.389,104.368,104.382,1379400001.0
2005-03-01 19:59:00,104.368,104.383,104.368,104.375,1007899996.0
2005-03-01 20:00:00,104.377,104.381,104.372,104.372,231200002.0
2005-03-01 20:01:00,104.37,104.381,104.362,104.367,533299998.0
2005-03-01 20:02:00,104.366,104.366,104.339,104.339,1332200003.0
2005-03-01 20:03:00,104.348,104.377,104.339,104.348,567299999.0
2005-03-01 20:04:00,104.354,104.358,104.332,104.333,596100005.0
2005-03-01 20:05:00,104.331,104.342,104.329,104.342,1027299998.0
2005-03-01 20:06:00,104.333,104.351,104.333,104.345,1626800006.0
2005-03-01 20:07:00,104.349,104.36,104.341,104.353,926000004.0
2005-03-01 20:08:00,104.352,104.37,104.348,104.365,928800002.0
2005-03-01 20:09:00,104.36,104.372,104.353,104.369,983600003.0
2005-03-01 20:10:00,104.377,104.401,104.374,104.374,708099993.0
2005-03-01 20:11:00,104.369,104.377,104.343,104.363,1804200013.0
2005-03-01 20:13:00,104.36,104.375,104.358,104.37,1213099988.0
2005-03-01 20:14:00,104.359,104.38,104.359,104.365,1152200003.0
2005-03-01 20:15:00,104.372,104.372,104.356,104.368,1436000006.0
2005-03-01 20:16:00,104.37,104.389,104.364,104.375,1151100007.0
2005-03-01 20:17:00,104.375,104.38,104.357,104.357,706500005.0
2005-03-01 20:18:00,104.373,104.38,104.37,104.373,311999995.0
2005-03-01 20:19:00,104.381,104.381,104.36,104.365,831999996.0
2005-03-01 20:20:00,104.362,104.38,104.362,104.375,1115399988.0
2005-03-01 20:21:00,104.38,104.38,104.362,104.362,1557900019.0
2005-03-01 20:22:00,104.37,104.381,104.353,104.353,1060999986.0
2005-03-01 20:23:00,104.365,104.379,104.348,104.373,940799999.0
2005-03-01 20:24:00,104.369,104.384,104.36,104.36,793700008.0
2005-03-01 20:25:00,104.375,104.38,104.36,104.37,820799996.0
2005-03-01 20:26:00,104.366,104.37,104.358,104.36,723400009.0
2005-03-01 20:27:00,104.361,104.361,104.342,104.355,1205600011.0
2005-03-01 20:28:00,104.365,104.369,104.351,104.367,1554200005.0
2005-03-01 20:29:00,104.365,104.369,104.337,104.337,2061800002.0
2005-03-01 20:32:00,104.34,104.34,104.34,104.34,909399994.0
2005-03-01 20:33:00,104.355,104.369,104.349,104.358,909399994.0
2005-03-01 20:34:00,104.377,104.38,104.37,104.376,412600006.0
2005-03-01 20:35:00,104.374,104.381,104.36,104.373,715100005.0
2005-03-01 20:36:00,104.363,104.369,104.339,104.339,532799995.0
2005-03-01 20:37:00,104.349,104.368,104.339,104.361,394699994.0
2005-03-01 20:38:00,104.368,104.383,104.367,104.367,853600001.0
2005-03-01 20:39:00,104.375,104.375,104.362,104.366,1077300006.0
2005-03-01 20:40:00,104.38,104.38,104.38,104.38,1141300001.0
2005-03-01 20:41:00,104.37,104.371,104.316,104.371,1141300001.0
2005-03-01 20:42:00,104.368,104.368,104.353,104.353,1107599987.0
2005-03-01 20:43:00,104.351,104.369,104.35,104.364,1472900001.0
2005-03-01 20:44:00,104.366,104.375,104.36,104.36,1611500010.0
2005-03-01 20:45:00,104.355,104.358,104.347,104.35,1179999990.0
2005-03-01 20:46:00,104.363,104.363,104.35,104.357,1309600004.0
2005-03-01 20:47:00,104.365,104.373,104.358,104.358,2025900000.0
2005-03-01 20:48:00,104.375,104.38,104.358,104.375,1348299998.0
2005-03-01 20:49:00,104.365,104.368,104.358,104.36,1021300011.0
2005-03-01 20:50:00,104.366,104.368,104.346,104.35,1777399998.0
2005-03-01 20:51:00,104.358,104.36,104.349,104.356,721699993.0
2005-03-01 20:52:00,104.368,104.368,104.351,104.355,270800003.0
2005-03-01 20:53:00,104.355,104.358,104.35,104.355,1309100001.0
2005-03-01 20:54:00,104.373,104.38,104.353,104.367,427299998.0
2005-03-01 20:55:00,104.365,104.37,104.349,104.36,1816400011.0
2005-03-01 20:56:00,104.358,104.383,104.358,104.375,771399999.0
2005-03-01 20:57:00,104.37,104.376,104.348,104.367,1306100006.0
2005-03-01 20:58:00,104.33,104.33,104.33,104.33,2052900000.0
2005-03-01 20:59:00,104.31,104.31,104.31,104.31,2052900000.0
2005-03-01 21:00:00,104.342,104.36,104.341,104.352,2052900000.0
2005-03-01 21:01:00,104.342,104.342,104.32,104.32,1121200004.0
2005-03-01 21:02:00,104.33,104.344,104.326,104.337,900799996.0
2005-03-01 21:03:00,104.34,104.35,104.331,104.331,1065800009.0
2005-03-01 21:04:00,104.342,104.35,104.314,104.317,440100006.0
2005-03-01 21:05:00,104.324,104.33,104.316,104.327,753599994.0
2005-03-01 21:06:00,104.323,104.331,104.314,104.319,830699995.0
2005-03-01 21:07:00,104.335,104.342,104.326,104.342,1243199992.0
2005-03-01 21:08:00,104.33,104.349,104.33,104.338,634300010.0
2005-03-01 21:09:00,104.347,104.351,104.328,104.351,168400002.0
2005-03-01 21:10:00,104.346,104.346,104.331,104.346,607600005.0
2005-03-01 21:11:00,104.355,104.355,104.328,104.329,185800002.0
2005-03-01 21:12:00,104.339,104.35,104.339,104.34,393400005.0
2005-03-01 21:13:00,104.356,104.372,104.356,104.36,854199995.0
2005-03-01 21:14:00,104.35,104.359,104.335,104.356,1738899999.0
2005-03-01 21:15:00,104.345,104.345,104.319,104.33,1348699995.0
2005-03-01 21:16:00,104.326,104.341,104.326,104.329,999500004.0
2005-03-01 21:17:00,104.327,104.335,104.312,104.335,1799300007.0
2005-03-01 21:18:00,104.336,104.337,104.322,104.323,816200004.0
2005-03-01 21:19:00,104.285,104.351,104.285,104.351,1238099992.0
2005-03-01 21:20:00,104.345,104.351,104.331,104.336,1324299998.0
2005-03-01 21:21:00,104.347,104.363,104.347,104.358,1137000005.0
2005-03-01 21:22:00,104.338,104.338,104.314,104.316,2072899997.0
2005-03-01 21:23:00,104.32,104.33,104.313,104.324,1085799989.0
2005-03-01 21:24:00,104.32,104.338,104.32,104.336,1477799995.0
2005-03-01 21:25:00,104.333,104.34,104.314,104.328,1787900011.0
2005-03-01 21:26:00,104.336,104.336,104.321,104.335,956499996.0
2005-03-01 21:27:00,104.337,104.339,104.307,104.333,808499995.0
2005-03-01 21:28:00,104.321,104.331,104.321,104.321,392000005.0
2005-03-01 21:29:00,104.328,104.33,104.309,104.309,818000001.0
2005-03-01 21:30:00,104.319,104.32,104.306,104.31,936599997.0
2005-03-01 21:31:00,104.324,104.34,104.316,104.34,230399994.0
2005-03-01 21:32:00,104.317,104.331,104.317,104.325,962299994.0
2005-03-01 21:33:00,104.331,104.362,104.33,104.347,375399998.0
2005-03-01 21:34:00,104.343,104.343,104.33,104.33,439399994.0
2005-03-01 21:35:00,104.342,104.342,104.328,104.337,354199997.0
2005-03-01 21:36:00,104.335,104.354,104.332,104.332,426500002.0
2005-03-01 21:37:00,104.365,104.365,104.347,104.357,640299994.0
2005-03-01 21:38:00,104.373,104.373,104.352,104.352,128099999.0
2005-03-01 21:39:00,104.359,104.37,104.345,104.37,655199997.0
2005-03-01 21:40:00,104.358,104.369,104.354,104.361,972999994.0
2005-03-01 21:41:00,104.355,104.36,104.335,104.35,764900002.0
2005-03-01 21:42:00,104.352,104.36,104.348,104.357,1420999992.0
2005-03-01 21:43:00,104.359,104.359,104.342,104.342,291599998.0
2005-03-01 21:44:00,104.355,104.356,104.329,104.338,1382300013.0
2005-03-01 21:45:00,104.333,104.341,104.306,104.315,852000007.0
2005-03-01 21:46:00,104.317,104.328,104.301,104.323,879099999.0
2005-03-01 21:47:00,104.33,104.337,104.324,104.33,526000000.0
2005-03-01 21:48:00,104.325,104.328,104.308,104.308,994000005.0
2005-03-01 21:49:00,104.309,104.328,104.309,104.326,568599998.0
2005-03-01 21:50:00,104.32,104.326,104.31,104.31,165699996.0
2005-03-01 21:51:00,104.315,104.328,104.304,104.325,370000006.0
2005-03-01 21:52:00,104.307,104.31,104.301,104.304,203200002.0
2005-03-01 21:53:00,104.322,104.322,104.297,104.306,673400006.0
2005-03-01 21:54:00,104.321,104.329,104.299,104.315,493800006.0
2005-03-01 21:55:00,104.321,104.321,104.306,104.306,217200002.0
2005-03-01 21:56:00,104.315,104.32,104.294,104.305,460200004.0
2005-03-01 21:57:00,104.32,104.32,104.285,104.309,347099994.0
2005-03-01 21:58:00,104.305,104.312,104.297,104.305,356399997.0
2005-03-01 21:59:00,104.313,104.313,104.293,104.3,620200000.0
2005-03-01 22:00:00,104.3,104.319,104.3,104.308,1177799999.0
2005-03-01 22:01:00,104.318,104.32,104.304,104.308,1072300002.0
2005-03-01 22:02:00,104.303,104.318,104.3,104.31,890399994.0
2005-03-01 22:03:00,104.31,104.321,104.302,104.302,373299997.0
2005-03-01 22:04:00,104.293,104.293,104.26,104.265,898499987.0
2005-03-01 22:05:00,104.26,104.284,104.26,104.279,143500002.0
2005-03-01 22:06:00,104.288,104.288,104.266,104.266,131800002.0
2005-03-01 22:07:00,104.277,104.277,104.264,104.276,360199995.0
2005-03-01 22:08:00,104.258,104.269,104.247,104.247,342799996.0
2005-03-01 22:09:00,104.264,104.269,104.255,104.26,490900001.0
2005-03-01 22:10:00,104.268,104.28,104.26,104.261,174600001.0
2005-03-01 22:11:00,104.26,104.27,104.252,104.265,391700004.0
2005-03-01 22:12:00,104.272,104.272,104.255,104.259,169200001.0
2005-03-01 22:13:00,104.269,104.269,104.251,104.258,454700000.0
2005-03-01 22:14:00,104.271,104.285,104.263,104.282,546899999.0
2005-03-01 22:15:00,104.298,104.298,104.288,104.288,196000000.0
2005-03-01 22:16:00,104.292,104.298,104.275,104.275,836299989.0
2005-03-01 22:17:00,104.302,104.307,104.278,104.295,287400006.0
2005-03-01 22:18:00,104.3,104.303,104.287,104.291,425400001.0
2005-03-01 22:19:00,104.301,104.309,104.298,104.305,266000006.0
2005-03-01 22:20:00,104.308,104.313,104.305,104.305,190300005.0
2005-03-01 22:21:00,104.327,104.327,104.298,104.304,186599997.0
2005-03-01 22:22:00,104.325,104.33,104.319,104.319,275300002.0
2005-03-01 22:23:00,104.33,104.33,104.315,104.318,55500002.0
2005-03-01 22:24:00,104.345,104.351,104.323,104.323,363300003.0
2005-03-01 22:25:00,104.32,104.329,104.31,104.325,269000002.0
2005-03-01 22:26:00,104.336,104.339,104.323,104.323,285399997.0
2005-03-01 22:27:00,104.333,104.34,104.311,104.34,899500009.0
2005-03-01 22:28:00,104.331,104.331,104.317,104.325,418200007.0
2005-03-01 22:29:00,104.315,104.322,104.31,104.314,320400002.0
2005-03-01 22:30:00,104.302,104.308,104.302,104.306,479900007.0
2005-03-01 22:31:00,104.317,104.331,104.317,104.322,107100000.0
2005-03-01 22:32:00,104.319,104.338,104.309,104.338,517500002.0
2005-03-01 22:33:00,104.33,104.33,104.312,104.312,771700003.0
2005-03-01 22:34:00,104.317,104.333,104.317,104.332,1006200004.0
2005-03-01 22:35:00,104.317,104.341,104.306,104.306,320599994.0
2005-03-01 22:36:00,104.322,104.339,104.32,104.329,689600005.0
2005-03-01 22:37:00,104.333,104.333,104.324,104.328,121600001.0
2005-03-01 22:38:00,104.328,104.328,104.318,104.318,334199988.0
2005-03-01 22:39:00,104.313,104.323,104.313,104.32,301700001.0
2005-03-01 22:40:00,104.33,104.343,104.315,104.332,594400000.0
2005-03-01 22:41:00,104.355,104.377,104.35,104.373,169900001.0
2005-03-01 22:42:00,104.386,104.394,104.381,104.391,180600001.0
2005-03-01 22:43:00,104.391,104.405,104.391,104.392,353800004.0
2005-03-01 22:44:00,104.4,104.406,104.393,104.393,343599998.0
2005-03-01 22:45:00,104.408,104.431,104.398,104.418,376599998.0
2005-03-01 22:46:00,104.42,104.424,104.408,104.415,498999995.0
2005-03-01 22:47:00,104.41,104.419,104.396,104.398,234099997.0
2005-03-01 22:48:00,104.415,104.415,104.389,104.39,372999993.0
2005-03-01 22:49:00,104.408,104.408,104.398,104.402,269799998.0
2005-03-01 22:50:00,104.411,104.411,104.382,104.382,618199992.0
2005-03-01 22:51:00,104.403,104.403,104.376,104.376,405799995.0
2005-03-01 22:52:00,104.388,104.397,104.373,104.391,290599999.0
2005-03-01 22:53:00,104.388,104.388,104.375,104.38,346199998.0
2005-03-01 22:54:00,104.374,104.386,104.367,104.386,273299998.0
2005-03-01 22:55:00,104.383,104.39,104.379,104.382,462899999.0
2005-03-01 22:56:00,104.382,104.383,104.375,104.375,271300000.0
2005-03-01 22:57:00,104.385,104.393,104.37,104.375,510000002.0
2005-03-01 22:58:00,104.376,104.39,104.362,104.39,344300001.0
2005-03-01 22:59:00,104.376,104.379,104.358,104.366,294300002.0
2005-03-01 23:00:00,104.388,104.388,104.358,104.37,348200004.0
2005-03-01 23:01:00,104.382,104.382,104.363,104.363,146399999.0
2005-03-01 23:02:00,104.372,104.372,104.353,104.353,74600001.0
2005-03-01 23:03:00,104.362,104.371,104.358,104.358,299199998.0
2005-03-01 23:04:00,104.37,104.381,104.36,104.36,271499999.0
2005-03-01 23:05:00,104.367,104.379,104.362,104.362,211299999.0
2005-03-01 23:06:00,104.39,104.395,104.378,104.378,154000001.0
2005-03-01 23:07:00,104.371,104.386,104.364,104.373,198499999.0
2005-03-01 23:08:00,104.38,104.383,104.374,104.377,318500000.0
2005-03-01 23:09:00,104.371,104.381,104.368,104.373,210499999.0
2005-03-01 23:10:00,104.368,104.379,104.368,104.37,390700002.0
2005-03-01 23:11:00,104.38,104.387,104.38,104.381,273499994.0
2005-03-01 23:12:00,104.375,104.392,104.368,104.392,212000002.0
2005-03-01 23:13:00,104.377,104.377,104.368,104.368,173199999.0
2005-03-01 23:14:00,104.381,104.395,104.366,104.366,207099997.0
2005-03-01 23:15:00,104.371,104.391,104.371,104.391,71999999.0
2005-03-01 23:16:00,104.393,104.403,104.385,104.385,242399999.0
2005-03-01 23:17:00,104.387,104.427,104.387,104.427,174699998.0
2005-03-01 23:18:00,104.43,104.438,104.423,104.438,269999996.0
2005-03-01 23:19:00,104.422,104.436,104.422,104.432,202299995.0
2005-03-01 23:20:00,104.444,104.45,104.437,104.441,228900001.0
2005-03-01 23:21:00,104.468,104.475,104.46,104.46,228900003.0
2005-03-01 23:22:00,104.453,104.463,104.444,104.446,153600000.0
2005-03-01 23:23:00,104.45,104.458,104.444,104.446,292799992.0
2005-03-01 23:24:00,104.457,104.457,104.432,104.44,68099999.0
2005-03-01 23:25:00,104.448,104.451,104.439,104.448,380400000.0
2005-03-01 23:26:00,104.435,104.438,104.418,104.425,416600005.0
2005-03-01 23:27:00,104.424,104.432,104.417,104.419,212799995.0
2005-03-01 23:28:00,104.431,104.431,104.416,104.42,165100002.0
2005-03-01 23:29:00,104.42,104.431,104.409,104.409,109499998.0
2005-03-01 23:30:00,104.415,104.422,104.415,104.417,292999999.0
2005-03-01 23:31:00,104.417,104.419,104.41,104.41,350299992.0
2005-03-01 23:32:00,104.402,104.415,104.397,104.404,225100001.0
2005-03-01 23:33:00,104.407,104.407,104.393,104.393,300200001.0
2005-03-01 23:34:00,104.404,104.405,104.399,104.401,204099999.0
2005-03-01 23:35:00,104.403,104.416,104.4,104.4,311899996.0
2005-03-01 23:36:00,104.413,104.414,104.406,104.412,275700002.0
2005-03-01 23:37:00,104.415,104.423,104.406,104.423,351299997.0
2005-03-01 23:38:00,104.423,104.433,104.413,104.421,310799995.0
2005-03-01 23:39:00,104.415,104.43,104.409,104.413,329900005.0
2005-03-01 23:40:00,104.402,104.419,104.4,104.4,399899993.0
2005-03-01 23:41:00,104.413,104.418,104.406,104.407,213200003.0
2005-03-01 23:42:00,104.419,104.435,104.417,104.429,166000001.0
2005-03-01 23:43:00,104.428,104.444,104.426,104.428,307100004.0
2005-03-01 23:44:00,104.435,104.456,104.433,104.451,236000002.0
2005-03-01 23:45:00,104.443,104.443,104.426,104.426,208400000.0
2005-03-01 23:46:00,104.443,104.449,104.436,104.441,303400004.0
2005-03-01 23:47:00,104.436,104.443,104.435,104.443,198299998.0
2005-03-01 23:48:00,104.437,104.45,104.429,104.43,347299999.0
2005-03-01 23:49:00,104.435,104.435,104.38,104.389,294099996.0
2005-03-01 23:50:00,104.38,104.38,104.339,104.344,152499998.0
2005-03-01 23:51:00,104.354,104.356,104.349,104.356,99599999.0
2005-03-01 23:52:00,104.353,104.361,104.348,104.351,278700003.0
2005-03-01 23:53:00,104.339,104.347,104.299,104.299,281199995.0
2005-03-01 23:54:00,104.325,104.338,104.308,104.327,253000003.0
2005-03-01 23:55:00,104.332,104.332,104.319,104.33,119599997.0
2005-03-01 23:56:00,104.352,104.352,104.328,104.338,207800003.0
2005-03-01 23:57:00,104.324,104.338,104.324,104.324,203400002.0
2005-03-01 23:58:00,104.343,104.352,104.34,104.351,93100001.0
2005-03-01 23:59:00,104.36,104.36,104.342,104.351,210100000.0
2005-03-02 00:00:00,104.347,104.366,104.336,104.366,172400002.0
2005-03-02 00:01:00,104.378,104.38,104.352,104.352,291400005.0
2005-03-02 00:02:00,104.357,104.367,104.355,104.366,221500001.0
2005-03-02 00:03:00,104.342,104.359,104.341,104.345,249800001.0
2005-03-02 00:04:00,104.336,104.359,104.336,104.343,215300002.0
2005-03-02 00:05:00,104.362,104.371,104.351,104.364,258600000.0
2005-03-02 00:06:00,104.373,104.385,104.363,104.373,259000004.0
2005-03-02 00:07:00,104.352,104.368,104.352,104.366,51100001.0
2005-03-02 00:08:00,104.372,104.372,104.349,104.349,62500000.0
2005-03-02 00:09:00,104.362,104.362,104.338,104.346,277199992.0
2005-03-02 00:10:00,104.348,104.371,104.348,104.371,211600001.0
2005-03-02 00:11:00,104.366,104.375,104.357,104.361,243299999.0
2005-03-02 00:12:00,104.358,104.367,104.341,104.367,206000002.0
2005-03-02 00:13:00,104.335,104.359,104.335,104.355,230199998.0
2005-03-02 00:14:00,104.338,104.349,104.324,104.343,287500001.0
2005-03-02 00:15:00,104.357,104.359,104.343,104.353,200599995.0
2005-03-02 00:16:00,104.348,104.348,104.319,104.342,46599999.0
2005-03-02 00:17:00,104.344,104.35,104.333,104.333,150999998.0
2005-03-02 00:18:00,104.358,104.358,104.331,104.331,277599999.0
2005-03-02 00:19:00,104.332,104.337,104.324,104.325,244099998.0
2005-03-02 00:20:00,104.345,104.354,104.321,104.321,230299997.0
2005-03-02 00:21:00,104.329,104.329,104.299,104.3,324899995.0
2005-03-02 00:22:00,104.307,104.312,104.288,104.295,176499997.0
2005-03-02 00:23:00,104.321,104.321,104.295,104.298,198999995.0
2005-03-02 00:24:00,104.309,104.326,104.305,104.326,194499999.0
2005-03-02 00:25:00,104.315,104.319,104.31,104.319,167099999.0
2005-03-02 00:26:00,104.305,104.305,104.3,104.305,198100000.0
2005-03-02 00:27:00,104.321,104.325,104.312,104.319,298600002.0
2005-03-02 00:28:00,104.315,104.325,104.308,104.309,201699999.0
2005-03-02 00:29:00,104.317,104.322,104.313,104.317,160199999.0
2005-03-02 00:30:00,104.32,104.326,104.31,104.31,221899997.0
2005-03-02 00:31:00,104.31,104.317,104.3,104.306,259200000.0
2005-03-02 00:32:00,104.299,104.323,104.299,104.32,185500000.0
2005-03-02 00:33:00,104.327,104.327,104.315,104.323,138799998.0
2005-03-02 00:34:00,104.33,104.338,104.32,104.32,361399992.0
2005-03-02 00:35:00,104.341,104.341,104.315,104.325,303099999.0
2005-03-02 00:36:00,104.332,104.354,104.328,104.354,232400003.0
2005-03-02 00:37:00,104.346,104.348,104.336,104.348,228000000.0
2005-03-02 00:38:00,104.339,104.355,104.335,104.335,204399998.0
2005-03-02 00:39:00,104.35,104.353,104.337,104.353,278600003.0
2005-03-02 00:40:00,104.342,104.342,104.326,104.33,79300000.0
2005-03-02 00:41:00,104.33,104.335,104.315,104.321,231200002.0
2005-03-02 00:42:00,104.313,104.328,104.304,104.314,405999998.0
2005-03-02 00:43:00,104.335,104.335,104.319,104.335,353899996.0
2005-03-02 00:44:00,104.32,104.335,104.32,104.323,160200002.0
2005-03-02 00:45:00,104.342,104.352,104.328,104.348,355300002.0
2005-03-02 00:46:00,104.358,104.358,104.344,104.356,43400000.0
2005-03-02 00:47:00,104.367,104.37,104.36,104.36,72700002.0
2005-03-02 00:48:00,104.379,104.379,104.364,104.368,106000002.0
2005-03-02 00:49:00,104.373,104.391,104.368,104.391,225299998.0
2005-03-02 00:50:00,104.378,104.381,104.363,104.369,195999996.0
2005-03-02 00:51:00,104.381,104.386,104.371,104.371,188999996.0
2005-03-02 00:52:00,104.353,104.385,104.353,104.362,320200002.0
2005-03-02 00:53:00,104.365,104.383,104.365,104.371,254800002.0
2005-03-02 00:54:00,104.383,104.383,104.353,104.353,175600001.0
2005-03-02 00:55:00,104.362,104.37,104.35,104.35,106799998.0
2005-03-02 00:56:00,104.358,104.359,104.348,104.348,229299997.0
2005-03-02 00:57:00,104.352,104.353,104.338,104.338,218900003.0
2005-03-02 00:58:00,104.34,104.35,104.33,104.347,340400009.0
2005-03-02 00:59:00,104.36,104.36,104.349,104.35,92400002.0
2005-03-02 01:00:00,104.359,104.371,104.357,104.363,254599995.0
2005-03-02 01:01:00,104.36,104.37,104.349,104.354,229299998.0
2005-03-02 01:02:00,104.358,104.366,104.348,104.366,185400000.0
2005-03-02 01:03:00,104.355,104.367,104.336,104.342,222500001.0
2005-03-02 01:04:00,104.35,104.358,104.338,104.358,176699995.0
2005-03-02 01:05:00,104.351,104.351,104.32,104.34,327700001.0
2005-03-02 01:06:00,104.348,104.348,104.322,104.332,146099998.0
2005-03-02 01:07:00,104.344,104.358,104.343,104.347,313700003.0
2005-03-02 01:08:00,104.358,104.358,104.336,104.353,375499997.0
2005-03-02 01:09:00,104.35,104.355,104.344,104.346,246200001.0
2005-03-02 01:10:00,104.37,104.374,104.353,104.367,332199998.0
2005-03-02 01:11:00,104.358,104.379,104.353,104.371,213099998.0
2005-03-02 01:12:00,104.365,104.376,104.365,104.369,180699999.0
2005-03-02 01:13:00,104.36,104.36,104.348,104.348,60900000.0
2005-03-02 01:14:00,104.358,104.38,104.358,104.363,304500001.0
2005-03-02 01:15:00,104.375,104.387,104.37,104.387,221799997.0
2005-03-02 01:16:00,104.36,104.36,104.348,104.355,231000001.0
2005-03-02 01:17:00,104.353,104.364,104.347,104.364,208999995.0
2005-03-02 01:18:00,104.351,104.351,104.343,104.35,242800001.0
2005-03-02 01:19:00,104.33,104.366,104.328,104.366,246200000.0
2005-03-02 01:20:00,104.357,104.362,104.356,104.357,218900003.0
2005-03-02 01:21:00,104.357,104.363,104.354,104.358,166799998.0
2005-03-02 01:22:00,104.372,104.382,104.32,104.32,250899995.0
2005-03-02 01:23:00,104.347,104.377,104.347,104.374,131299999.0
2005-03-02 01:24:00,104.371,104.387,104.368,104.381,196999998.0
2005-03-02 01:25:00,104.378,104.407,104.373,104.406,133299999.0
2005-03-02 01:26:00,104.403,104.417,104.397,104.406,177199996.0
2005-03-02 01:27:00,104.397,104.397,104.351,104.394,217099996.0
2005-03-02 01:28:00,104.382,104.408,104.349,104.405,307200001.0
2005-03-02 01:29:00,104.423,104.425,104.416,104.425,230099997.0
2005-03-02 01:30:00,104.406,104.406,104.389,104.389,139300000.0
2005-03-02 01:31:00,104.39,104.416,104.39,104.415,114199998.0
2005-03-02 01:32:00,104.419,104.431,104.411,104.431,324800005.0
2005-03-02 01:33:00,104.428,104.43,104.409,104.409,231600005.0
2005-03-02 01:34:00,104.417,104.417,104.394,104.402,323899999.0
2005-03-02 01:35:00,104.42,104.443,104.416,104.438,266200000.0
2005-03-02 01:36:00,104.448,104.448,104.435,104.439,195100000.0
2005-03-02 01:37:00,104.44,104.443,104.437,104.439,284600005.0
2005-03-02 01:38:00,104.45,104.455,104.432,104.443,255399992.0
2005-03-02 01:39:00,104.438,104.438,104.432,104.436,152699997.0
2005-03-02 01:40:00,104.453,104.453,104.424,104.424,148099999.0
2005-03-02 01:41:00,104.45,104.45,104.438,104.45,97400002.0
2005-03-02 01:42:00,104.451,104.451,104.439,104.439,73500000.0
2005-03-02 01:43:00,104.437,104.456,104.435,104.446,212299996.0
2005-03-02 01:44:00,104.438,104.458,104.429,104.458,239000003.0
2005-03-02 01:45:00,104.448,104.45,104.437,104.445,201400004.0
2005-03-02 01:46:00,104.45,104.459,104.45,104.457,53699999.0
2005-03-02 01:47:00,104.445,104.455,104.438,104.442,228900004.0
2005-03-02 01:48:00,104.446,104.448,104.431,104.447,283499999.0
2005-03-02 01:49:00,104.447,104.447,104.435,104.443,289400006.0
2005-03-02 01:50:00,104.428,104.434,104.397,104.397,106200002.0
2005-03-02 01:51:00,104.44,104.447,104.425,104.427,169300001.0
2005-03-02 01:52:00,104.441,104.441,104.411,104.411,208600000.0
2005-03-02 01:53:00,104.437,104.438,104.424,104.435,156700004.0
2005-03-02 01:54:00,104.427,104.45,104.427,104.445,239499992.0
2005-03-02 01:55:00,104.449,104.458,104.44,104.441,237400002.0
2005-03-02 01:56:00,104.447,104.449,104.425,104.436,329000000.0
2005-03-02 01:57:00,104.447,104.456,104.438,104.448,254699997.0
2005-03-02 01:58:00,104.45,104.459,104.443,104.459,170600003.0
2005-03-02 01:59:00,104.462,104.462,104.442,104.453,354700003.0
2005-03-02 02:00:00,104.448,104.448,104.428,104.44,247000005.0
2005-03-02 02:01:00,104.447,104.447,104.427,104.434,342200000.0
2005-03-02 02:02:00,104.435,104.436,104.421,104.436,256299999.0
2005-03-02 02:03:00,104.423,104.435,104.412,104.429,303499999.0
2005-03-02 02:04:00,104.41,104.422,104.393,104.414,175500001.0
2005-03-02 02:05:00,104.432,104.44,104.418,104.419,325899996.0
2005-03-02 02:06:00,104.428,104.433,104.413,104.433,282300004.0
2005-03-02 02:07:00,104.421,104.434,104.421,104.427,236200003.0
2005-03-02 02:08:00,104.433,104.433,104.413,104.413,292600004.0
2005-03-02 02:09:00,104.432,104.432,104.403,104.408,321000002.0
2005-03-02 02:10:00,104.433,104.435,104.404,104.426,274500006.0
2005-03-02 02:11:00,104.42,104.42,104.407,104.417,146600001.0
2005-03-02 02:12:00,104.427,104.427,104.409,104.422,239300000.0
2005-03-02 02:13:00,104.421,104.433,104.412,104.433,288399999.0
2005-03-02 02:14:00,104.427,104.441,104.424,104.433,289899998.0
2005-03-02 02:15:00,104.442,104.448,104.424,104.424,146899999.0
2005-03-02 02:16:00,104.437,104.438,104.425,104.43,377800004.0
2005-03-02 02:17:00,104.439,104.442,104.422,104.43,173299997.0
2005-03-02 02:18:00,104.415,104.424,104.415,104.42,213799996.0
2005-03-02 02:19:00,104.433,104.437,104.429,104.43,242400000.0
2005-03-02 02:20:00,104.422,104.435,104.42,104.428,231299996.0
2005-03-02 02:21:00,104.438,104.441,104.427,104.44,175899999.0
2005-03-02 02:22:00,104.43,104.43,104.403,104.415,176500002.0
2005-03-02 02:23:00,104.415,104.428,104.411,104.42,216699996.0
2005-03-02 02:24:00,104.423,104.423,104.413,104.417,200300003.0
2005-03-02 02:25:00,104.42,104.42,104.409,104.413,155500003.0
2005-03-02 02:26:00,104.425,104.432,104.414,104.418,258100003.0
2005-03-02 02:27:00,104.42,104.438,104.415,104.436,245299998.0
2005-03-02 02:28:00,104.45,104.455,104.439,104.441,260800002.0
2005-03-02 02:29:00,104.443,104.449,104.436,104.441,120100001.0
2005-03-02 02:30:00,104.475,104.497,104.468,104.49,346099993.0
2005-03-02 02:31:00,104.518,104.518,104.488,104.495,323300003.0
2005-03-02 02:32:00,104.506,104.511,104.496,104.498,307499998.0
2005-03-02 02:33:00,104.5,104.504,104.489,104.497,218200002.0
2005-03-02 02:34:00,104.513,104.513,104.495,104.505,286500002.0
2005-03-02 02:35:00,104.503,104.515,104.494,104.506,380200004.0
2005-03-02 02:36:00,104.502,104.507,104.496,104.507,220200002.0
2005-03-02 02:37:00,104.505,104.505,104.495,104.5,229500003.0
2005-03-02 02:38:00,104.492,104.502,104.49,104.496,218999996.0
2005-03-02 02:39:00,104.494,104.494,104.463,104.463,242099994.0
2005-03-02 02:40:00,104.477,104.485,104.471,104.483,280900003.0
2005-03-02 02:41:00,104.48,104.48,104.441,104.441,221200001.0
2005-03-02 02:42:00,104.448,104.461,104.448,104.453,206299996.0
2005-03-02 02:43:00,104.456,104.468,104.433,104.468,229400000.0
2005-03-02 02:44:00,104.478,104.496,104.478,104.487,407799992.0
2005-03-02 02:45:00,104.491,104.502,104.478,104.502,215700001.0
2005-03-02 02:46:00,104.493,104.517,104.488,104.508,176800002.0
2005-03-02 02:47:00,104.518,104.518,104.503,104.515,281200001.0
2005-03-02 02:48:00,104.515,104.538,104.507,104.535,277599999.0
2005-03-02 02:49:00,104.548,104.56,104.53,104.556,195400000.0
2005-03-02 02:50:00,104.565,104.573,104.558,104.565,164199998.0
2005-03-02 02:51:00,104.57,104.573,104.558,104.565,276900000.0
2005-03-02 02:52:00,104.572,104.572,104.548,104.548,322800002.0
2005-03-02 02:53:00,104.557,104.598,104.552,104.598,252000002.0
2005-03-02 02:54:00,104.599,104.61,104.586,104.586,175599997.0
2005-03-02 02:55:00,104.601,104.601,104.57,104.574,198299994.0
2005-03-02 02:56:00,104.568,104.577,104.566,104.575,181300001.0
2005-03-02 02:57:00,104.583,104.593,104.579,104.583,183000002.0
2005-03-02 02:58:00,104.58,104.588,104.572,104.572,406600000.0
2005-03-02 02:59:00,104.577,104.577,104.562,104.569,340400003.0
2005-03-02 03:00:00,104.572,104.584,104.565,104.565,128100001.0
2005-03-02 03:01:00,104.573,104.598,104.56,104.598,131600002.0
2005-03-02 03:02:00,104.619,104.626,104.604,104.622,115299999.0
2005-03-02 03:03:00,104.628,104.63,104.613,104.615,55300000.0
2005-03-02 03:04:00,104.615,104.619,104.614,104.618,293800001.0
2005-03-02 03:05:00,104.614,104.614,104.592,104.592,138799997.0
2005-03-02 03:06:00,104.592,104.607,104.59,104.607,81899999.0
2005-03-02 03:07:00,104.596,104.596,104.57,104.57,335000001.0
2005-03-02 03:08:00,104.578,104.585,104.557,104.574,215199997.0
2005-03-02 03:09:00,104.582,104.587,104.58,104.587,139900000.0
2005-03-02 03:10:00,104.588,104.591,104.574,104.58,312899991.0
2005-03-02 03:11:00,104.61,104.61,104.587,104.587,296099994.0
2005-03-02 03:12:00,104.6,104.613,104.6,104.609,219000000.0
2005-03-02 03:13:00,104.607,104.609,104.577,104.585,332899996.0
2005-03-02 03:14:00,104.593,104.593,104.571,104.583,402500000.0
2005-03-02 03:15:00,104.575,104.58,104.557,104.561,303400002.0
2005-03-02 03:16:00,104.552,104.566,104.55,104.552,245999997.0
2005-03-02 03:17:00,104.55,104.562,104.539,104.539,180599999.0
2005-03-02 03:18:00,104.549,104.551,104.527,104.535,198500000.0
2005-03-02 03:19:00,104.558,104.568,104.541,104.541,217699999.0
2005-03-02 03:20:00,104.557,104.557,104.543,104.549,340800004.0
2005-03-02 03:21:00,104.557,104.561,104.547,104.547,184499999.0
2005-03-02 03:22:00,104.547,104.549,104.527,104.543,218500002.0
2005-03-02 03:23:00,104.544,104.557,104.534,104.534,207299999.0
2005-03-02 03:24:00,104.546,104.571,104.538,104.571,323299998.0
2005-03-02 03:25:00,104.555,104.555,104.536,104.536,116500000.0
2005-03-02 03:26:00,104.543,104.551,104.541,104.543,262300005.0
2005-03-02 03:27:00,104.552,104.552,104.537,104.552,259000000.0
2005-03-02 03:28:00,104.549,104.559,104.549,104.555,196900001.0
2005-03-02 03:29:00,104.56,104.568,104.56,104.565,196200003.0
2005-03-02 03:30:00,104.583,104.592,104.579,104.579,223499999.0
2005-03-02 03:31:00,104.562,104.577,104.562,104.57,293300000.0
2005-03-02 03:32:00,104.573,104.58,104.56,104.56,362500002.0
2005-03-02 03:33:00,104.566,104.567,104.545,104.545,299799998.0
2005-03-02 03:34:00,104.57,104.573,104.542,104.556,156100002.0
2005-03-02 03:35:00,104.568,104.568,104.558,104.564,101200000.0
2005-03-02 03:36:00,104.563,104.564,104.548,104.564,124500000.0
2005-03-02 03:37:00,104.566,104.588,104.566,104.582,97700000.0
2005-03-02 03:38:00,104.588,104.595,104.571,104.576,72500001.0
2005-03-02 03:39:00,104.58,104.58,104.569,104.569,228699999.0
2005-03-02 03:40:00,104.58,104.594,104.567,104.587,257199998.0
2005-03-02 03:41:00,104.583,104.597,104.58,104.597,281399998.0
2005-03-02 03:42:00,104.595,104.595,104.571,104.59,185000000.0
2005-03-02 03:43:00,104.595,104.602,104.578,104.578,198700007.0
2005-03-02 03:44:00,104.59,104.591,104.569,104.591,244300000.0
2005-03-02 03:45:00,104.587,104.587,104.564,104.573,204000002.0
2005-03-02 03:46:00,104.575,104.594,104.569,104.59,222299999.0
2005-03-02 03:47:00,104.597,104.6,104.579,104.579,156700002.0
2005-03-02 03:48:00,104.585,104.616,104.585,104.616,151100003.0
2005-03-02 03:49:00,104.607,104.609,104.581,104.581,261100002.0
2005-03-02 03:50:00,104.597,104.599,104.578,104.578,311800006.0
2005-03-02 03:51:00,104.575,104.593,104.565,104.586,315199996.0
2005-03-02 03:52:00,104.595,104.605,104.578,104.582,199299997.0
2005-03-02 03:53:00,104.593,104.603,104.582,104.6,167100000.0
2005-03-02 03:54:00,104.601,104.607,104.591,104.607,253099997.0
2005-03-02 03:55:00,104.593,104.596,104.584,104.596,230399993.0
2005-03-02 03:56:00,104.612,104.622,104.598,104.598,140800001.0
2005-03-02 03:57:00,104.619,104.621,104.615,104.615,132000003.0
2005-03-02 03:58:00,104.608,104.62,104.6,104.6,289400004.0
2005-03-02 03:59:00,104.592,104.606,104.585,104.585,317900000.0
2005-03-02 04:00:00,104.597,104.597,104.574,104.589,300199999.0
2005-03-02 04:01:00,104.595,104.606,104.585,104.599,195900000.0
2005-03-02 04:02:00,104.618,104.619,104.591,104.597,310600000.0
2005-03-02 04:03:00,104.603,104.622,104.603,104.612,309000000.0
2005-03-02 04:04:00,104.61,104.615,104.594,104.605,258800000.0
2005-03-02 04:05:00,104.62,104.625,104.608,104.61,141399999.0
2005-03-02 04:06:00,104.614,104.625,104.598,104.617,392500008.0
2005-03-02 04:07:00,104.62,104.62,104.605,104.611,287099999.0
2005-03-02 04:08:00,104.622,104.626,104.609,104.615,360300000.0
2005-03-02 04:09:00,104.615,104.627,104.607,104.624,204400005.0
2005-03-02 04:10:00,104.598,104.613,104.594,104.61,165599999.0
2005-03-02 04:11:00,104.615,104.615,104.603,104.603,267300000.0
2005-03-02 04:12:00,104.62,104.624,104.61,104.616,223500008.0
2005-03-02 04:13:00,104.62,104.63,104.617,104.62,191599998.0
2005-03-02 04:14:00,104.628,104.628,104.598,104.613,309299994.0
2005-03-02 04:15:00,104.613,104.632,104.604,104.627,300700002.0
2005-03-02 04:16:00,104.619,104.629,104.608,104.608,201399997.0
2005-03-02 04:17:00,104.629,104.633,104.614,104.617,276600004.0
2005-03-02 04:18:00,104.623,104.633,104.62,104.633,163299998.0
2005-03-02 04:19:00,104.61,104.616,104.598,104.609,250999999.0
2005-03-02 04:20:00,104.61,104.616,104.599,104.606,309600000.0
2005-03-02 04:21:00,104.614,104.614,104.59,104.59,355099995.0
2005-03-02 04:22:00,104.611,104.611,104.596,104.608,104000001.0
2005-03-02 04:23:00,104.597,104.607,104.595,104.597,212600000.0
2005-03-02 04:24:00,104.588,104.6,104.587,104.589,340099999.0
2005-03-02 04:25:00,104.592,104.594,104.578,104.586,307200000.0
2005-03-02 04:26:00,104.58,104.591,104.562,104.567,271299995.0
2005-03-02 04:27:00,104.555,104.568,104.551,104.56,233199998.0
2005-03-02 04:28:00,104.565,104.565,104.553,104.564,233599993.0
2005-03-02 04:29:00,104.563,104.571,104.559,104.559,226699993.0
2005-03-02 04:30:00,104.562,104.576,104.553,104.553,367500010.0
2005-03-02 04:31:00,104.572,104.576,104.562,104.571,74000000.0
2005-03-02 04:32:00,104.581,104.597,104.576,104.59,188499996.0
2005-03-02 04:33:00,104.605,104.613,104.604,104.608,220599995.0
2005-03-02 04:34:00,104.605,104.622,104.602,104.622,176599999.0
2005-03-02 04:35:00,104.615,104.638,104.615,104.638,164000000.0
2005-03-02 04:36:00,104.632,104.662,104.632,104.657,294800003.0
2005-03-02 04:37:00,104.655,104.662,104.648,104.651,100299999.0
2005-03-02 04:38:00,104.658,104.658,104.648,104.654,152499997.0
2005-03-02 04:39:00,104.65,104.671,104.65,104.656,165800003.0
2005-03-02 04:40:00,104.67,104.676,104.663,104.663,241399997.0
2005-03-02 04:41:00,104.662,104.67,104.662,104.665,321600005.0
2005-03-02 04:42:00,104.682,104.682,104.66,104.66,327199998.0
2005-03-02 04:43:00,104.67,104.685,104.67,104.671,191500003.0
2005-03-02 04:44:00,104.679,104.687,104.676,104.676,203100000.0
2005-03-02 04:45:00,104.673,104.684,104.661,104.678,185700000.0
2005-03-02 04:46:00,104.667,104.67,104.659,104.66,273099999.0
2005-03-02 04:47:00,104.678,104.678,104.66,104.665,156200003.0
2005-03-02 04:48:00,104.668,104.668,104.635,104.653,295200005.0
2005-03-02 04:49:00,104.642,104.657,104.636,104.649,275300007.0
2005-03-02 04:50:00,104.65,104.65,104.637,104.637,128500001.0
2005-03-02 04:51:00,104.652,104.655,104.65,104.65,158299997.0
2005-03-02 04:52:00,104.662,104.665,104.662,104.663,120400000.0
2005-03-02 04:53:00,104.661,104.663,104.655,104.658,189900002.0
2005-03-02 04:54:00,104.667,104.667,104.643,104.661,355400003.0
2005-03-02 04:55:00,104.648,104.652,104.645,104.645,152300002.0
2005-03-02 04:56:00,104.652,104.655,104.645,104.655,196099999.0
2005-03-02 04:57:00,104.672,104.673,104.659,104.659,304800002.0
2005-03-02 04:58:00,104.647,104.656,104.642,104.642,253400003.0
2005-03-02 04:59:00,104.65,104.651,104.641,104.644,194800000.0
2005-03-02 05:00:00,104.645,104.65,104.638,104.638,338200008.0
2005-03-02 05:01:00,104.645,104.655,104.637,104.637,157499998.0
2005-03-02 05:02:00,104.647,104.647,104.628,104.641,201699999.0
2005-03-02 05:03:00,104.637,104.638,104.612,104.612,191300000.0
2005-03-02 05:04:00,104.621,104.621,104.586,104.586,101999997.0
2005-03-02 05:05:00,104.596,104.6,104.583,104.591,198799994.0
2005-03-02 05:06:00,104.608,104.608,104.576,104.583,244600005.0
2005-03-02 05:07:00,104.573,104.573,104.553,104.565,141300000.0
2005-03-02 05:08:00,104.559,104.571,104.556,104.557,230300000.0
2005-03-02 05:09:00,104.572,104.585,104.571,104.583,331200000.0
2005-03-02 05:10:00,104.587,104.59,104.565,104.565,175699999.0
2005-03-02 05:11:00,104.567,104.586,104.567,104.577,254299993.0
2005-03-02 05:12:00,104.585,104.596,104.585,104.587,315500007.0
2005-03-02 05:13:00,104.582,104.597,104.582,104.596,148499999.0
2005-03-02 05:14:00,104.588,104.59,104.574,104.578,151199996.0
2005-03-02 05:15:00,104.582,104.597,104.577,104.578,350800008.0
2005-03-02 05:16:00,104.59,104.595,104.58,104.594,248200000.0
2005-03-02 05:17:00,104.585,104.604,104.585,104.598,253500004.0
2005-03-02 05:18:00,104.583,104.583,104.58,104.58,115500000.0
2005-03-02 05:19:00,104.572,104.588,104.567,104.567,299900002.0
2005-03-02 05:20:00,104.583,104.606,104.58,104.605,204799998.0
2005-03-02 05:21:00,104.593,104.602,104.587,104.602,320500005.0
2005-03-02 05:22:00,104.594,104.608,104.594,104.598,316000002.0
2005-03-02 05:23:00,104.607,104.607,104.597,104.605,292099998.0
2005-03-02 05:24:00,104.595,104.595,104.586,104.591,204200000.0
2005-03-02 05:25:00,104.588,104.607,104.586,104.593,330099996.0
2005-03-02 05:26:00,104.578,104.607,104.578,104.594,258499998.0
2005-03-02 05:27:00,104.594,104.607,104.58,104.58,118599999.0
2005-03-02 05:28:00,104.585,104.597,104.58,104.597,339399997.0
2005-03-02 05:29:00,104.575,104.613,104.575,104.613,361500004.0
2005-03-02 05:30:00,104.607,104.607,104.594,104.603,287900004.0
2005-03-02 05:31:00,104.592,104.608,104.592,104.594,395699995.0
2005-03-02 05:32:00,104.61,104.619,104.594,104.612,358200005.0
2005-03-02 05:33:00,104.609,104.617,104.609,104.617,290499997.0
2005-03-02 05:34:00,104.604,104.61,104.6,104.608,353400001.0
2005-03-02 05:35:00,104.621,104.621,104.583,104.583,335800001.0
2005-03-02 05:36:00,104.591,104.599,104.578,104.578,98100001.0
2005-03-02 05:37:00,104.577,104.597,104.577,104.595,264099993.0
2005-03-02 05:38:00,104.605,104.605,104.575,104.593,214100004.0
2005-03-02 05:39:00,104.588,104.608,104.587,104.597,216700001.0
2005-03-02 05:40:00,104.597,104.61,104.595,104.599,231099998.0
2005-03-02 05:41:00,104.592,104.612,104.591,104.592,201899997.0
2005-03-02 05:42:00,104.602,104.616,104.6,104.616,239100000.0
2005-03-02 05:43:00,104.62,104.626,104.615,104.619,232699997.0
2005-03-02 05:44:00,104.605,104.621,104.6,104.614,125000000.0
2005-03-02 05:45:00,104.63,104.632,104.616,104.632,163300000.0
2005-03-02 05:46:00,104.623,104.636,104.623,104.636,106800001.0
2005-03-02 05:47:00,104.639,104.643,104.633,104.637,200700000.0
2005-03-02 05:48:00,104.637,104.639,104.628,104.63,146100003.0
2005-03-02 05:49:00,104.639,104.639,104.618,104.622,310600000.0
2005-03-02 05:50:00,104.622,104.626,104.609,104.616,242399998.0
2005-03-02 05:51:00,104.622,104.623,104.619,104.623,273100005.0
2005-03-02 05:52:00,104.628,104.628,104.611,104.611,125400003.0
2005-03-02 05:53:00,104.61,104.625,104.606,104.609,225499998.0
2005-03-02 05:54:00,104.624,104.632,104.611,104.625,290600000.0
2005-03-02 05:55:00,104.618,104.618,104.597,104.612,208899997.0
2005-03-02 05:56:00,104.62,104.62,104.606,104.61,179699999.0
2005-03-02 05:57:00,104.613,104.613,104.599,104.6,99400000.0
2005-03-02 05:58:00,104.618,104.631,104.616,104.625,466000001.0
2005-03-02 05:59:00,104.61,104.629,104.61,104.625,140500004.0
2005-03-02 06:00:00,104.605,104.619,104.601,104.611,157500001.0
2005-03-02 06:01:00,104.617,104.62,104.608,104.608,125999996.0
2005-03-02 06:02:00,104.62,104.625,104.605,104.615,240799996.0
2005-03-02 06:03:00,104.612,104.62,104.608,104.608,146400002.0
2005-03-02 06:04:00,104.61,104.612,104.601,104.606,146000003.0
2005-03-02 06:05:00,104.612,104.621,104.603,104.613,196400001.0
2005-03-02 06:06:00,104.619,104.63,104.6,104.6,193599997.0
2005-03-02 06:07:00,104.595,104.599,104.58,104.58,203300002.0
2005-03-02 06:08:00,104.6,104.602,104.588,104.598,284300003.0
2005-03-02 06:09:00,104.608,104.61,104.6,104.6,191699999.0
2005-03-02 06:10:00,104.605,104.608,104.598,104.6,222499994.0
2005-03-02 06:11:00,104.613,104.621,104.603,104.62,301000001.0
2005-03-02 06:12:00,104.608,104.623,104.6,104.618,243000002.0
2005-03-02 06:13:00,104.607,104.625,104.606,104.625,159499998.0
2005-03-02 06:14:00,104.622,104.626,104.614,104.617,315299995.0
2005-03-02 06:15:00,104.628,104.633,104.614,104.622,262900003.0
2005-03-02 06:16:00,104.628,104.631,104.61,104.621,99400002.0
2005-03-02 06:17:00,104.62,104.62,104.611,104.617,202600003.0
2005-03-02 06:18:00,104.61,104.617,104.602,104.61,190000002.0
2005-03-02 06:19:00,104.613,104.619,104.61,104.613,334100006.0
2005-03-02 06:20:00,104.606,104.621,104.606,104.616,226899996.0
2005-03-02 06:21:00,104.613,104.613,104.588,104.611,187700005.0
2005-03-02 06:22:00,104.603,104.617,104.598,104.615,177999999.0
2005-03-02 06:23:00,104.616,104.616,104.597,104.613,141399999.0
2005-03-02 06:24:00,104.617,104.617,104.601,104.614,382399993.0
2005-03-02 06:25:00,104.622,104.622,104.6,104.6,286100000.0
2005-03-02 06:26:00,104.603,104.605,104.577,104.577,374299992.0
2005-03-02 06:27:00,104.59,104.6,104.587,104.596,161900001.0
2005-03-02 06:28:00,104.595,104.606,104.591,104.606,125400001.0
2005-03-02 06:29:00,104.608,104.608,104.586,104.59,260800001.0
2005-03-02 06:30:00,104.593,104.6,104.593,104.598,191099998.0
2005-03-02 06:31:00,104.596,104.607,104.594,104.594,196700005.0
2005-03-02 06:32:00,104.608,104.611,104.597,104.601,233000000.0
2005-03-02 06:33:00,104.602,104.616,104.602,104.603,175099998.0
2005-03-02 06:34:00,104.61,104.618,104.601,104.615,344799997.0
2005-03-02 06:35:00,104.613,104.613,104.593,104.598,235500001.0
2005-03-02 06:36:00,104.611,104.618,104.603,104.603,252799997.0
2005-03-02 06:37:00,104.597,104.617,104.597,104.607,121099997.0
2005-03-02 06:38:00,104.608,104.608,104.584,104.604,116099999.0
2005-03-02 06:39:00,104.621,104.621,104.599,104.615,268900002.0
2005-03-02 06:40:00,104.608,104.621,104.606,104.621,176699995.0
2005-03-02 06:41:00,104.598,104.607,104.589,104.601,118399997.0
2005-03-02 06:42:00,104.59,104.595,104.587,104.595,325800007.0
2005-03-02 06:43:00,104.592,104.606,104.585,104.606,67900000.0
2005-03-02 06:44:00,104.607,104.608,104.596,104.598,173499994.0
2005-03-02 06:45:00,104.588,104.605,104.584,104.589,319700001.0
2005-03-02 06:46:00,104.6,104.606,104.59,104.601,208299997.0
2005-03-02 06:47:00,104.583,104.595,104.581,104.595,124200002.0
2005-03-02 06:48:00,104.595,104.605,104.582,104.602,237100001.0
2005-03-02 06:49:00,104.608,104.611,104.593,104.596,175999996.0
2005-03-02 06:50:00,104.607,104.609,104.599,104.599,149399996.0
2005-03-02 06:51:00,104.597,104.597,104.577,104.577,176999996.0
2005-03-02 06:52:00,104.585,104.593,104.574,104.578,381199994.0
2005-03-02 06:53:00,104.583,104.591,104.583,104.584,142500000.0
2005-03-02 06:54:00,104.595,104.595,104.572,104.575,276499999.0
2005-03-02 06:55:00,104.586,104.586,104.578,104.585,164799999.0
2005-03-02 06:56:00,104.578,104.578,104.559,104.567,214899996.0
2005-03-02 06:57:00,104.58,104.585,104.571,104.579,353899996.0
2005-03-02 06:58:00,104.571,104.579,104.571,104.579,242699993.0
2005-03-02 06:59:00,104.59,104.596,104.578,104.589,233900000.0
2005-03-02 07:00:00,104.59,104.599,104.59,104.59,125799999.0
2005-03-02 07:01:00,104.591,104.601,104.59,104.597,342499998.0
2005-03-02 07:02:00,104.595,104.595,104.595,104.595,99000000.0
2005-03-02 07:03:00,104.595,104.607,104.588,104.603,351800002.0
2005-03-02 07:04:00,104.606,104.606,104.592,104.6,205299998.0
2005-03-02 07:05:00,104.605,104.615,104.593,104.611,210099998.0
2005-03-02 07:06:00,104.615,104.626,104.61,104.615,276800004.0
2005-03-02 07:07:00,104.63,104.639,104.614,104.63,380300005.0
2005-03-02 07:08:00,104.621,104.632,104.618,104.632,155000002.0
2005-03-02 07:09:00,104.629,104.629,104.607,104.625,68400001.0
2005-03-02 07:10:00,104.628,104.628,104.611,104.618,263299993.0
2005-03-02 07:11:00,104.622,104.627,104.615,104.622,242899998.0
2005-03-02 07:12:00,104.62,104.62,104.604,104.611,141399997.0
2005-03-02 07:13:00,104.613,104.621,104.611,104.616,192000003.0
2005-03-02 07:14:00,104.62,104.626,104.613,104.626,100100001.0
2005-03-02 07:15:00,104.627,104.63,104.604,104.622,426599999.0
2005-03-02 07:16:00,104.613,104.628,104.613,104.621,192700001.0
2005-03-02 07:17:00,104.618,104.62,104.599,104.607,140600001.0
2005-03-02 07:18:00,104.624,104.624,104.609,104.624,120200002.0
2005-03-02 07:19:00,104.613,104.626,104.609,104.612,263799999.0
2005-03-02 07:20:00,104.633,104.64,104.62,104.64,216199999.0
2005-03-02 07:21:00,104.628,104.633,104.611,104.63,231399999.0
2005-03-02 07:22:00,104.638,104.65,104.633,104.65,180100003.0
2005-03-02 07:23:00,104.625,104.64,104.616,104.616,220099995.0
2005-03-02 07:24:00,104.628,104.635,104.627,104.63,329499997.0
2005-03-02 07:25:00,104.628,104.643,104.628,104.643,236399998.0
2005-03-02 07:26:00,104.637,104.644,104.621,104.639,206299999.0
2005-03-02 07:27:00,104.644,104.654,104.631,104.631,282100000.0
2005-03-02 07:28:00,104.643,104.643,104.632,104.637,196500003.0
2005-03-02 07:29:00,104.633,104.636,104.619,104.631,126899999.0
2005-03-02 07:30:00,104.63,104.635,104.627,104.627,232400001.0
2005-03-02 07:31:00,104.63,104.648,104.63,104.637,217300002.0
2005-03-02 07:32:00,104.627,104.641,104.615,104.641,436299998.0
2005-03-02 07:33:00,104.642,104.642,104.622,104.622,116200002.0
2005-03-02 07:34:00,104.64,104.649,104.612,104.64,287100003.0
2005-03-02 07:35:00,104.642,104.644,104.616,104.616,154299998.0
2005-03-02 07:36:00,104.634,104.634,104.62,104.627,347100003.0
2005-03-02 07:37:00,104.619,104.619,104.609,104.609,105999999.0
2005-03-02 07:38:00,104.603,104.603,104.595,104.602,129400002.0
2005-03-02 07:39:00,104.591,104.608,104.584,104.605,198299997.0
2005-03-02 07:40:00,104.608,104.608,104.587,104.594,424299996.0
2005-03-02 07:41:00,104.607,104.611,104.596,104.611,208600000.0
2005-03-02 07:42:00,104.62,104.62,104.596,104.596,173600004.0
2005-03-02 07:43:00,104.606,104.615,104.602,104.615,116500000.0
2005-03-02 07:44:00,104.605,104.61,104.588,104.6,324499995.0
2005-03-02 07:45:00,104.612,104.618,104.608,104.609,150799999.0
2005-03-02 07:46:00,104.618,104.618,104.601,104.607,261800001.0
2005-03-02 07:47:00,104.62,104.625,104.616,104.625,275500004.0
2005-03-02 07:48:00,104.617,104.617,104.601,104.605,183500001.0
2005-03-02 07:49:00,104.602,104.602,104.592,104.602,255199999.0
2005-03-02 07:50:00,104.593,104.606,104.593,104.606,258699995.0
2005-03-02 07:51:00,104.602,104.617,104.602,104.615,127700001.0
2005-03-02 07:52:00,104.598,104.63,104.592,104.63,129399997.0
2005-03-02 07:53:00,104.617,104.622,104.612,104.612,235200002.0
2005-03-02 07:54:00,104.622,104.627,104.617,104.621,164700002.0
2005-03-02 07:55:00,104.627,104.639,104.623,104.623,211700000.0
2005-03-02 07:56:00,104.62,104.62,104.591,104.591,128500003.0
2005-03-02 07:57:00,104.621,104.621,104.596,104.605,285300004.0
2005-03-02 07:58:00,104.612,104.615,104.608,104.615,317899996.0
2005-03-02 07:59:00,104.613,104.62,104.61,104.611,376699991.0
2005-03-02 08:00:00,104.623,104.623,104.604,104.614,389199998.0
2005-03-02 08:01:00,104.622,104.622,104.602,104.618,309900006.0
2005-03-02 08:02:00,104.62,104.62,104.605,104.608,179299995.0
2005-03-02 08:03:00,104.625,104.638,104.625,104.638,165599997.0
2005-03-02 08:04:00,104.647,104.652,104.633,104.633,190299999.0
2005-03-02 08:05:00,104.652,104.655,104.638,104.642,158599998.0
2005-03-02 08:06:00,104.665,104.665,104.648,104.648,235500006.0
2005-03-02 08:07:00,104.648,104.648,104.642,104.648,316199998.0
2005-03-02 08:08:00,104.667,104.667,104.643,104.647,217499998.0
2005-03-02 08:09:00,104.657,104.664,104.652,104.664,273400000.0
2005-03-02 08:10:00,104.658,104.66,104.651,104.651,282699994.0
2005-03-02 08:11:00,104.667,104.667,104.653,104.653,141300002.0
2005-03-02 08:12:00,104.66,104.668,104.648,104.648,289999998.0
2005-03-02 08:13:00,104.652,104.655,104.652,104.655,142700001.0
2005-03-02 08:14:00,104.653,104.654,104.644,104.654,308999997.0
2005-03-02 08:15:00,104.667,104.669,104.655,104.665,154100000.0
2005-03-02 08:16:00,104.656,104.656,104.643,104.648,296400003.0
2005-03-02 08:17:00,104.644,104.644,104.629,104.636,231900003.0
2005-03-02 08:18:00,104.654,104.662,104.642,104.662,181800002.0
2005-03-02 08:19:00,104.659,104.663,104.65,104.65,177800001.0
2005-03-02 08:20:00,104.643,104.649,104.631,104.644,251300002.0
2005-03-02 08:21:00,104.653,104.655,104.63,104.642,344600000.0
2005-03-02 08:22:00,104.653,104.653,104.64,104.64,481700006.0
2005-03-02 08:23:00,104.642,104.651,104.631,104.631,198800002.0
2005-03-02 08:24:00,104.63,104.636,104.62,104.628,209200001.0
2005-03-02 08:25:00,104.633,104.639,104.621,104.63,215799998.0
2005-03-02 08:26:00,104.64,104.645,104.64,104.64,280700009.0
2005-03-02 08:27:00,104.638,104.646,104.63,104.637,311299999.0
2005-03-02 08:28:00,104.634,104.637,104.625,104.637,250399998.0
2005-03-02 08:29:00,104.641,104.644,104.625,104.634,220500001.0
2005-03-02 08:30:00,104.632,104.632,104.619,104.63,145700002.0
2005-03-02 08:31:00,104.63,104.639,104.619,104.628,242099998.0
2005-03-02 08:32:00,104.632,104.638,104.622,104.622,205500000.0
2005-03-02 08:33:00,104.629,104.629,104.606,104.608,281200003.0
2005-03-02 08:34:00,104.621,104.63,104.618,104.618,237899997.0
2005-03-02 08:35:00,104.625,104.625,104.606,104.622,270000000.0
2005-03-02 08:36:00,104.615,104.617,104.603,104.603,252599999.0
2005-03-02 08:37:00,104.607,104.607,104.595,104.595,171599995.0
2005-03-02 08:38:00,104.61,104.617,104.6,104.613,310199998.0
2005-03-02 08:39:00,104.613,104.615,104.597,104.597,53499998.0
2005-03-02 08:40:00,104.611,104.611,104.587,104.595,427100002.0
2005-03-02 08:41:00,104.605,104.61,104.6,104.601,266900000.0
2005-03-02 08:42:00,104.606,104.606,104.586,104.595,131499996.0
2005-03-02 08:43:00,104.613,104.616,104.601,104.613,304399995.0
2005-03-02 08:44:00,104.622,104.626,104.608,104.617,186299998.0
2005-03-02 08:45:00,104.625,104.635,104.606,104.632,346200000.0
2005-03-02 08:46:00,104.632,104.639,104.617,104.639,116800001.0
2005-03-02 08:47:00,104.656,104.658,104.631,104.656,178500003.0
2005-03-02 08:48:00,104.658,104.665,104.653,104.663,290700001.0
2005-03-02 08:49:00,104.663,104.663,104.646,104.647,314699993.0
2005-03-02 08:50:00,104.635,104.663,104.635,104.653,386500002.0
2005-03-02 08:51:00,104.653,104.653,104.636,104.64,111300001.0
2005-03-02 08:52:00,104.648,104.659,104.634,104.653,222400001.0
2005-03-02 08:53:00,104.642,104.66,104.642,104.649,241800003.0
2005-03-02 08:54:00,104.648,104.656,104.635,104.641,478299997.0
2005-03-02 08:55:00,104.638,104.639,104.621,104.627,247399996.0
2005-03-02 08:56:00,104.64,104.64,104.624,104.624,270100004.0
2005-03-02 08:57:00,104.628,104.63,104.623,104.623,208899998.0
2005-03-02 08:58:00,104.625,104.644,104.623,104.637,249800007.0
2005-03-02 08:59:00,104.639,104.649,104.627,104.641,90999999.0
2005-03-02 09:00:00,104.655,104.655,104.635,104.635,200500002.0
2005-03-02 09:01:00,104.642,104.669,104.626,104.669,298799999.0
2005-03-02 09:02:00,104.678,104.693,104.673,104.693,244600003.0
2005-03-02 09:03:00,104.692,104.703,104.69,104.698,214900004.0
2005-03-02 09:04:00,104.72,104.734,104.718,104.73,176500001.0
2005-03-02 09:05:00,104.768,104.768,104.752,104.752,102800001.0
2005-03-02 09:06:00,104.742,104.748,104.732,104.732,263300005.0
2005-03-02 09:07:00,104.726,104.726,104.713,104.713,250900003.0
2005-03-02 09:08:00,104.718,104.718,104.697,104.704,248700002.0
2005-03-02 09:09:00,104.719,104.729,104.718,104.725,338100002.0
2005-03-02 09:10:00,104.724,104.733,104.719,104.719,411900004.0
2005-03-02 09:11:00,104.718,104.718,104.694,104.7,212399998.0
2005-03-02 09:12:00,104.673,104.693,104.67,104.693,307999999.0
2005-03-02 09:13:00,104.707,104.707,104.685,104.69,223200001.0
2005-03-02 09:14:00,104.7,104.705,104.688,104.702,259899997.0
2005-03-02 09:15:00,104.7,104.7,104.679,104.698,256999998.0
2005-03-02 09:16:00,104.692,104.692,104.67,104.687,289999997.0
2005-03-02 09:17:00,104.713,104.742,104.713,104.739,350099999.0
2005-03-02 09:18:00,104.72,104.725,104.708,104.71,214300000.0
2005-03-02 09:19:00,104.705,104.712,104.699,104.703,248000004.0
2005-03-02 09:20:00,104.711,104.711,104.689,104.689,144599997.0
2005-03-02 09:21:00,104.693,104.714,104.688,104.694,192700004.0
2005-03-02 09:22:00,104.714,104.756,104.714,104.74,138500000.0
2005-03-02 09:23:00,104.744,104.749,104.717,104.717,239399999.0
2005-03-02 09:24:00,104.723,104.729,104.698,104.703,270799999.0
2005-03-02 09:25:00,104.713,104.717,104.696,104.696,149000003.0
2005-03-02 09:26:00,104.712,104.712,104.686,104.692,130499998.0
2005-03-02 09:27:00,104.7,104.7,104.639,104.64,200100002.0
2005-03-02 09:28:00,104.661,104.664,104.626,104.626,207500002.0
2005-03-02 09:29:00,104.632,104.641,104.624,104.638,253800003.0
2005-03-02 09:30:00,104.642,104.642,104.614,104.621,253100002.0
2005-03-02 09:31:00,104.637,104.655,104.596,104.64,384900006.0
2005-03-02 09:32:00,104.645,104.647,104.624,104.631,339700002.0
2005-03-02 09:33:00,104.623,104.63,104.612,104.623,153899999.0
2005-03-02 09:34:00,104.624,104.631,104.621,104.621,241499997.0
2005-03-02 09:35:00,104.633,104.636,104.62,104.63,229700001.0
2005-03-02 09:36:00,104.603,104.608,104.58,104.585,183499997.0
2005-03-02 09:37:00,104.56,104.571,104.55,104.56,167700002.0
2005-03-02 09:38:00,104.545,104.563,104.545,104.557,416800006.0
2005-03-02 09:39:00,104.563,104.606,104.563,104.606,238500000.0
2005-03-02 09:40:00,104.6,104.605,104.591,104.595,447599997.0
2005-03-02 09:41:00,104.606,104.614,104.599,104.608,121100000.0
2005-03-02 09:42:00,104.575,104.589,104.556,104.556,300200007.0
2005-03-02 09:43:00,104.57,104.57,104.543,104.549,189400001.0
2005-03-02 09:44:00,104.562,104.578,104.56,104.56,191400002.0
2005-03-02 09:45:00,104.559,104.579,104.559,104.579,92300001.0
2005-03-02 09:46:00,104.592,104.596,104.569,104.596,232300001.0
2005-03-02 09:47:00,104.618,104.625,104.602,104.602,141399999.0
2005-03-02 09:48:00,104.582,104.604,104.582,104.597,293300002.0
2005-03-02 09:49:00,104.591,104.6,104.591,104.597,265900000.0
2005-03-02 09:50:00,104.596,104.608,104.585,104.59,217500002.0
2005-03-02 09:51:00,104.587,104.599,104.587,104.592,108100001.0
2005-03-02 09:52:00,104.585,104.59,104.572,104.583,264499998.0
2005-03-02 09:53:00,104.57,104.583,104.558,104.565,340199995.0
2005-03-02 09:54:00,104.57,104.57,104.559,104.56,95800001.0
2005-03-02 09:55:00,104.57,104.593,104.57,104.574,265000006.0
2005-03-02 09:56:00,104.567,104.596,104.56,104.59,272699998.0
2005-03-02 09:57:00,104.593,104.596,104.576,104.584,314500002.0
2005-03-02 09:58:00,104.582,104.597,104.575,104.59,273700000.0
2005-03-02 09:59:00,104.602,104.606,104.586,104.598,273400001.0
2005-03-02 10:00:00,104.577,104.592,104.573,104.585,300500001.0
2005-03-02 10:01:00,104.594,104.62,104.582,104.62,286999997.0
2005-03-02 10:02:00,104.64,104.641,104.622,104.627,448199997.0
2005-03-02 10:03:00,104.635,104.647,104.622,104.632,320599994.0
2005-03-02 10:04:00,104.634,104.644,104.627,104.629,272299996.0
2005-03-02 10:05:00,104.633,104.641,104.623,104.633,287700000.0
2005-03-02 10:06:00,104.613,104.622,104.603,104.603,199800004.0
2005-03-02 10:07:00,104.608,104.639,104.608,104.625,324300003.0
2005-03-02 10:08:00,104.63,104.638,104.623,104.623,263600000.0
2005-03-02 10:09:00,104.62,104.628,104.609,104.62,157099999.0
2005-03-02 10:10:00,104.606,104.615,104.591,104.599,452600012.0
2005-03-02 10:11:00,104.606,104.617,104.599,104.609,271800001.0
2005-03-02 10:12:00,104.612,104.615,104.587,104.605,238399998.0
2005-03-02 10:13:00,104.598,104.611,104.595,104.611,219999995.0
2005-03-02 10:14:00,104.603,104.63,104.603,104.627,283099996.0
2005-03-02 10:15:00,104.607,104.629,104.607,104.623,333000006.0
2005-03-02 10:16:00,104.61,104.624,104.608,104.618,272300003.0
2005-03-02 10:17:00,104.628,104.628,104.602,104.611,275899999.0
2005-03-02 10:18:00,104.61,104.621,104.597,104.602,421299995.0
2005-03-02 10:19:00,104.613,104.621,104.59,104.59,216500000.0
2005-03-02 10:20:00,104.59,104.604,104.586,104.588,132899998.0
2005-03-02 10:21:00,104.605,104.619,104.59,104.608,327600005.0
2005-03-02 10:22:00,104.617,104.617,104.598,104.617,329000004.0
2005-03-02 10:23:00,104.601,104.613,104.599,104.609,234399996.0
2005-03-02 10:24:00,104.621,104.621,104.592,104.592,152499998.0
2005-03-02 10:25:00,104.598,104.598,104.577,104.592,207200004.0
2005-03-02 10:26:00,104.596,104.596,104.57,104.572,75900003.0
2005-03-02 10:27:00,104.555,104.572,104.554,104.554,100100000.0
2005-03-02 10:28:00,104.58,104.583,104.567,104.574,146199995.0
2005-03-02 10:29:00,104.575,104.596,104.574,104.58,166199999.0
2005-03-02 10:30:00,104.576,104.581,104.561,104.561,173500000.0
2005-03-02 10:31:00,104.562,104.573,104.551,104.551,246699997.0
2005-03-02 10:32:00,104.548,104.558,104.538,104.555,348500007.0
2005-03-02 10:33:00,104.55,104.56,104.55,104.55,235100003.0
2005-03-02 10:34:00,104.545,104.56,104.544,104.544,83300000.0
2005-03-02 10:35:00,104.553,104.559,104.537,104.559,174799997.0
2005-03-02 10:36:00,104.552,104.567,104.551,104.551,219699996.0
2005-03-02 10:37:00,104.558,104.571,104.558,104.562,378799999.0
2005-03-02 10:38:00,104.569,104.572,104.557,104.562,124199997.0
2005-03-02 10:39:00,104.572,104.59,104.564,104.59,276699998.0
2005-03-02 10:40:00,104.563,104.575,104.548,104.559,167100002.0
2005-03-02 10:41:00,104.578,104.578,104.547,104.547,168500003.0
2005-03-02 10:42:00,104.555,104.574,104.553,104.558,160000000.0
2005-03-02 10:43:00,104.568,104.571,104.56,104.56,137900003.0
2005-03-02 10:44:00,104.586,104.586,104.554,104.554,214599999.0
2005-03-02 10:45:00,104.57,104.587,104.565,104.574,391800000.0
2005-03-02 10:46:00,104.598,104.598,104.584,104.586,263300005.0
2005-03-02 10:47:00,104.59,104.609,104.59,104.593,352399998.0
2005-03-02 10:48:00,104.603,104.603,104.593,104.593,81200002.0
2005-03-02 10:49:00,104.596,104.606,104.591,104.606,341600000.0
2005-03-02 10:50:00,104.617,104.617,104.603,104.608,140600000.0
2005-03-02 10:51:00,104.619,104.619,104.613,104.616,413500003.0
2005-03-02 10:52:00,104.63,104.632,104.608,104.62,206599997.0
2005-03-02 10:53:00,104.63,104.675,104.63,104.666,253999999.0
2005-03-02 10:54:00,104.677,104.69,104.667,104.682,191300001.0
2005-03-02 10:55:00,104.685,104.728,104.685,104.694,226000000.0
2005-03-02 10:56:00,104.691,104.701,104.67,104.67,212199999.0
2005-03-02 10:57:00,104.682,104.689,104.647,104.647,137100002.0
2005-03-02 10:58:00,104.659,104.663,104.651,104.654,246199996.0
2005-03-02 10:59:00,104.68,104.73,104.672,104.728,177800004.0
2005-03-02 11:00:00,104.731,104.824,104.729,104.82,277600000.0
2005-03-02 11:01:00,104.842,104.857,104.838,104.85,293799997.0
2005-03-02 11:02:00,104.85,104.869,104.845,104.845,384599996.0
2005-03-02 11:03:00,104.842,104.859,104.842,104.848,310599997.0
2005-03-02 11:04:00,104.86,104.896,104.851,104.883,311899999.0
2005-03-02 11:05:00,104.892,104.91,104.863,104.863,293099998.0
2005-03-02 11:06:00,104.87,104.87,104.826,104.826,167700001.0
2005-03-02 11:07:00,104.821,104.836,104.819,104.824,239799999.0
2005-03-02 11:08:00,104.84,104.856,104.83,104.85,297399998.0
2005-03-02 11:09:00,104.853,104.862,104.849,104.855,143700000.0
2005-03-02 11:10:00,104.858,104.873,104.851,104.863,219099999.0
2005-03-02 11:11:00,104.865,104.865,104.841,104.852,75299999.0
2005-03-02 11:12:00,104.859,104.859,104.825,104.844,363800006.0
2005-03-02 11:13:00,104.836,104.852,104.83,104.852,146000002.0
2005-03-02 11:14:00,104.851,104.879,104.851,104.859,272799997.0
2005-03-02 11:15:00,104.845,104.869,104.836,104.849,330400000.0
2005-03-02 11:16:00,104.842,104.849,104.827,104.845,278900000.0
2005-03-02 11:17:00,104.85,104.858,104.843,104.852,263000001.0
2005-03-02 11:18:00,104.875,104.886,104.867,104.877,217299999.0
2005-03-02 11:19:00,104.901,104.902,104.88,104.893,250899998.0
2005-03-02 11:20:00,104.899,104.899,104.87,104.887,133700000.0
2005-03-02 11:21:00,104.883,104.919,104.883,104.894,145300002.0
2005-03-02 11:22:00,104.922,104.923,104.896,104.915,271400006.0
2005-03-02 11:23:00,104.923,104.929,104.899,104.908,205000004.0
2005-03-02 11:24:00,104.904,104.923,104.902,104.913,256499996.0
2005-03-02 11:25:00,104.919,104.919,104.885,104.889,183199998.0
2005-03-02 11:26:00,104.907,104.907,104.881,104.881,182799997.0
2005-03-02 11:27:00,104.89,104.897,104.879,104.882,73200001.0
2005-03-02 11:28:00,104.882,104.891,104.865,104.869,121800004.0
2005-03-02 11:29:00,104.876,104.883,104.87,104.871,255000008.0
2005-03-02 11:30:00,104.885,104.898,104.883,104.894,294499997.0
2005-03-02 11:31:00,104.91,104.91,104.897,104.903,30900000.0
2005-03-02 11:32:00,104.902,104.902,104.877,104.883,244100001.0
2005-03-02 11:33:00,104.893,104.893,104.875,104.89,183499997.0
2005-03-02 11:34:00,104.88,104.892,104.869,104.881,150700001.0
2005-03-02 11:35:00,104.89,104.892,104.88,104.88,184099998.0
2005-03-02 11:36:00,104.87,104.885,104.862,104.862,476700001.0
2005-03-02 11:37:00,104.872,104.942,104.872,104.942,400099997.0
2005-03-02 11:38:00,104.95,104.955,104.926,104.945,354000010.0
2005-03-02 11:39:00,104.967,104.967,104.943,104.958,205200000.0
2005-03-02 11:40:00,104.97,104.993,104.97,104.983,209899994.0
2005-03-02 11:41:00,104.99,105.001,104.97,104.99,322000001.0
2005-03-02 11:42:00,104.998,105.012,104.984,105.008,356199998.0
2005-03-02 11:43:00,105.021,105.021,104.948,104.948,295699999.0
2005-03-02 11:44:00,104.977,104.987,104.964,104.984,268699998.0
2005-03-02 11:45:00,104.989,105.005,104.974,104.975,273099997.0
2005-03-02 11:46:00,104.974,104.974,104.948,104.961,325899998.0
2005-03-02 11:47:00,104.951,104.975,104.946,104.964,196499998.0
2005-03-02 11:48:00,104.978,104.978,104.956,104.959,166000000.0
2005-03-02 11:49:00,104.98,104.987,104.97,104.976,206099997.0
2005-03-02 11:50:00,104.984,105.001,104.971,104.971,183499999.0
2005-03-02 11:51:00,104.972,104.982,104.934,104.934,183000004.0
2005-03-02 11:52:00,104.955,104.97,104.948,104.97,382999994.0
2005-03-02 11:53:00,104.955,104.975,104.955,104.965,415099998.0
2005-03-02 11:54:00,104.982,104.991,104.966,104.991,251399997.0
2005-03-02 11:55:00,104.977,105.014,104.972,105.014,233800000.0
2005-03-02 11:56:00,105.013,105.013,104.991,104.991,292100004.0
2005-03-02 11:57:00,104.977,105.008,104.977,105.001,157400001.0
2005-03-02 11:58:00,104.988,104.991,104.965,104.965,189900001.0
2005-03-02 11:59:00,104.965,104.994,104.965,104.994,252900000.0
2005-03-02 12:00:00,104.993,104.993,104.983,104.988,182099995.0
2005-03-02 12:01:00,105.0,105.006,104.99,104.992,131699995.0
2005-03-02 12:02:00,104.988,105.001,104.988,104.994,97800000.0
2005-03-02 12:03:00,105.0,105.059,104.99,105.055,194499997.0
2005-03-02 12:04:00,105.06,105.117,105.053,105.11,183300002.0
2005-03-02 12:05:00,105.108,105.13,105.107,105.129,189699999.0
2005-03-02 12:06:00,105.119,105.127,105.084,105.084,356000007.0
2005-03-02 12:07:00,105.083,105.085,105.062,105.065,186899998.0
2005-03-02 12:08:00,105.055,105.061,105.044,105.048,189800003.0
2005-03-02 12:09:00,105.04,105.053,105.028,105.047,329499997.0
2005-03-02 12:10:00,105.054,105.073,105.042,105.067,232000003.0
2005-03-02 12:11:00,105.081,105.081,105.053,105.053,329599998.0
2005-03-02 12:12:00,105.074,105.084,105.051,105.051,194600002.0
2005-03-02 12:13:00,105.048,105.048,105.02,105.026,211899996.0
2005-03-02 12:14:00,105.026,105.035,105.013,105.013,331300000.0
2005-03-02 12:15:00,105.028,105.028,105.009,105.01,214799999.0
2005-03-02 12:16:00,105.01,105.024,105.009,105.012,283900001.0
2005-03-02 12:17:00,105.022,105.027,105.012,105.015,323700001.0
2005-03-02 12:18:00,105.03,105.049,105.03,105.036,197399998.0
2005-03-02 12:19:00,105.047,105.062,105.039,105.062,298600001.0
2005-03-02 12:20:00,105.067,105.067,105.052,105.06,195400005.0
2005-03-02 12:21:00,105.075,105.08,105.061,105.061,160599996.0
2005-03-02 12:22:00,105.0,105.036,105.0,105.031,191000002.0
2005-03-02 12:23:00,105.034,105.045,105.027,105.029,189200001.0
2005-03-02 12:24:00,105.048,105.057,105.043,105.052,317799998.0
2005-03-02 12:25:00,105.047,105.05,105.037,105.045,248900002.0
2005-03-02 12:26:00,105.042,105.042,105.019,105.019,178399998.0
2005-03-02 12:27:00,104.972,105.01,104.972,104.995,323500005.0
2005-03-02 12:28:00,104.974,105.006,104.974,105.006,170700001.0
2005-03-02 12:29:00,104.993,104.996,104.989,104.992,169299997.0
2005-03-02 12:30:00,104.985,104.99,104.967,104.967,293500005.0
2005-03-02 12:31:00,104.977,104.991,104.956,104.956,204600000.0
2005-03-02 12:32:00,104.963,104.977,104.959,104.966,195699995.0
2005-03-02 12:33:00,104.981,104.996,104.971,104.993,171799997.0
2005-03-02 12:34:00,104.997,105.011,104.991,104.991,224700002.0
2005-03-02 12:35:00,104.988,104.997,104.973,104.973,251500001.0
2005-03-02 12:36:00,104.967,104.977,104.967,104.972,333800002.0
2005-03-02 12:37:00,104.978,104.994,104.976,104.994,119400002.0
2005-03-02 12:38:00,105.006,105.006,104.997,104.998,231899998.0
2005-03-02 12:39:00,105.017,105.02,105.005,105.008,181300002.0
2005-03-02 12:40:00,105.01,105.015,105.004,105.008,358400002.0
2005-03-02 12:41:00,104.968,104.992,104.952,104.96,261099999.0
2005-03-02 12:42:00,104.945,104.954,104.918,104.935,394100003.0
2005-03-02 12:43:00,104.943,104.943,104.91,104.916,182100000.0
2005-03-02 12:44:00,104.918,104.937,104.91,104.913,314999998.0
2005-03-02 12:45:00,104.922,104.93,104.905,104.923,357499998.0
2005-03-02 12:46:00,104.922,104.955,104.921,104.941,195199998.0
2005-03-02 12:47:00,104.958,104.962,104.939,104.941,482999998.0
2005-03-02 12:48:00,104.947,104.977,104.946,104.958,366799998.0
2005-03-02 12:49:00,104.978,104.979,104.953,104.954,392300002.0
2005-03-02 12:50:00,104.93,104.955,104.93,104.937,188500003.0
2005-03-02 12:51:00,104.942,104.948,104.936,104.947,251799996.0
2005-03-02 12:52:00,104.944,104.947,104.917,104.928,286199995.0
2005-03-02 12:53:00,104.943,104.967,104.943,104.96,167699996.0
2005-03-02 12:54:00,104.963,104.991,104.958,104.991,200700000.0
2005-03-02 12:55:00,105.0,105.014,104.989,104.989,428299994.0
2005-03-02 12:56:00,105.008,105.015,104.994,105.002,259800002.0
2005-03-02 12:57:00,105.018,105.018,104.96,104.96,237100004.0
2005-03-02 12:58:00,105.015,105.024,104.997,105.01,311500003.0
2005-03-02 12:59:00,105.011,105.027,105.003,105.025,363699998.0
2005-03-02 13:00:00,105.012,105.026,105.01,105.026,181099998.0
2005-03-02 13:01:00,105.021,105.021,105.01,105.012,182799998.0
2005-03-02 13:02:00,105.027,105.04,105.012,105.012,179500002.0
2005-03-02 13:03:00,105.02,105.02,105.004,105.01,245600001.0
2005-03-02 13:04:00,104.988,105.017,104.985,105.009,200800002.0
2005-03-02 13:05:00,105.013,105.013,104.99,104.991,285499999.0
2005-03-02 13:06:00,105.0,105.0,104.984,104.993,131799998.0
2005-03-02 13:07:00,104.985,105.005,104.985,104.996,478500001.0
2005-03-02 13:08:00,104.992,105.005,104.992,104.997,203699997.0
2005-03-02 13:09:00,105.015,105.021,105.004,105.007,236800004.0
2005-03-02 13:10:00,105.022,105.056,105.021,105.039,140999998.0
2005-03-02 13:11:00,105.033,105.056,105.025,105.051,240199997.0
2005-03-02 13:12:00,105.032,105.059,105.032,105.051,210900001.0
2005-03-02 13:13:00,105.048,105.05,105.034,105.035,271100005.0
2005-03-02 13:14:00,105.015,105.032,105.015,105.025,189299999.0
2005-03-02 13:15:00,105.031,105.041,105.029,105.029,282500001.0
2005-03-02 13:16:00,105.023,105.023,105.016,105.018,131699997.0
2005-03-02 13:17:00,105.032,105.034,105.012,105.012,162300002.0
2005-03-02 13:18:00,105.021,105.034,105.009,105.032,255400007.0
2005-03-02 13:19:00,105.035,105.035,105.022,105.032,133500001.0
2005-03-02 13:20:00,105.028,105.047,105.028,105.033,232600001.0
2005-03-02 13:21:00,105.042,105.044,105.033,105.039,160600002.0
2005-03-02 13:22:00,105.038,105.038,105.015,105.015,358900000.0
2005-03-02 13:23:00,105.005,105.018,105.003,105.014,269400003.0
2005-03-02 13:24:00,105.016,105.016,104.99,104.994,209000001.0
2005-03-02 13:25:00,105.016,105.02,105.0,105.009,195800002.0
2005-03-02 13:26:00,104.993,104.999,104.986,104.999,170700002.0
2005-03-02 13:27:00,104.986,104.99,104.968,104.968,305200005.0
2005-03-02 13:28:00,104.973,104.973,104.955,104.963,260700005.0
2005-03-02 13:29:00,104.983,104.983,104.966,104.975,365299999.0
2005-03-02 13:30:00,104.98,104.984,104.96,104.973,319699998.0
2005-03-02 13:31:00,104.98,104.996,104.979,104.996,333399994.0
2005-03-02 13:32:00,104.995,105.007,104.985,104.991,275999998.0
2005-03-02 13:33:00,104.985,104.99,104.967,104.967,226599999.0
2005-03-02 13:34:00,104.961,104.971,104.959,104.959,104300000.0
2005-03-02 13:35:00,104.946,104.946,104.917,104.92,260300000.0
2005-03-02 13:36:00,104.932,104.941,104.9,104.915,436200001.0
2005-03-02 13:37:00,104.933,104.939,104.929,104.937,168400003.0
2005-03-02 13:38:00,104.933,104.933,104.919,104.919,168000001.0
2005-03-02 13:39:00,104.932,104.957,104.93,104.951,257900005.0
2005-03-02 13:40:00,104.955,104.96,104.939,104.939,257000000.0
2005-03-02 13:41:00,104.947,104.962,104.939,104.948,186699999.0
2005-03-02 13:42:00,104.96,104.979,104.955,104.979,184400004.0
2005-03-02 13:43:00,104.96,104.962,104.951,104.951,286900004.0
2005-03-02 13:44:00,104.955,104.965,104.92,104.92,301200004.0
2005-03-02 13:45:00,104.978,104.986,104.966,104.986,242499996.0
2005-03-02 13:46:00,104.983,104.983,104.963,104.972,181100003.0
2005-03-02 13:47:00,104.973,104.977,104.961,104.961,244100000.0
2005-03-02 13:48:00,104.971,104.981,104.959,104.973,344199995.0
2005-03-02 13:49:00,104.958,104.965,104.947,104.954,245500000.0
2005-03-02 13:50:00,104.957,104.971,104.949,104.949,385600004.0
2005-03-02 13:51:00,104.968,104.971,104.948,104.95,246399998.0
2005-03-02 13:52:00,104.952,104.965,104.947,104.956,203100002.0
2005-03-02 13:53:00,104.957,104.957,104.942,104.942,239700002.0
2005-03-02 13:54:00,104.944,104.944,104.913,104.923,219899999.0
2005-03-02 13:55:00,104.937,104.938,104.926,104.933,330899996.0
2005-03-02 13:56:00,104.927,104.927,104.888,104.89,248299998.0
2005-03-02 13:57:00,104.902,104.902,104.882,104.882,202899998.0
2005-03-02 13:58:00,104.881,104.881,104.852,104.87,432200006.0
2005-03-02 13:59:00,104.879,104.891,104.876,104.876,268099996.0
2005-03-02 14:00:00,104.878,104.884,104.876,104.878,414700000.0
2005-03-02 14:01:00,104.881,104.892,104.862,104.862,277800002.0
2005-03-02 14:02:00,104.866,104.866,104.853,104.856,193200003.0
2005-03-02 14:03:00,104.851,104.858,104.84,104.84,185200000.0
2005-03-02 14:04:00,104.844,104.869,104.844,104.854,277499996.0
2005-03-02 14:05:00,104.874,104.882,104.865,104.873,247400007.0
2005-03-02 14:06:00,104.908,104.911,104.898,104.898,312799993.0
2005-03-02 14:07:00,104.908,104.91,104.891,104.896,253200002.0
2005-03-02 14:08:00,104.912,104.918,104.905,104.915,321500003.0
2005-03-02 14:09:00,104.899,104.912,104.896,104.905,114099999.0
2005-03-02 14:10:00,104.895,104.895,104.839,104.839,77800001.0
2005-03-02 14:11:00,104.842,104.847,104.824,104.824,183000003.0
2005-03-02 14:12:00,104.818,104.826,104.811,104.811,264099996.0
2005-03-02 14:13:00,104.795,104.815,104.793,104.802,261700007.0
2005-03-02 14:14:00,104.81,104.816,104.797,104.806,437600001.0
2005-03-02 14:15:00,104.82,104.836,104.814,104.83,222300003.0
2005-03-02 14:16:00,104.829,104.865,104.829,104.865,257500001.0
2005-03-02 14:17:00,104.853,104.864,104.844,104.849,207499998.0
2005-03-02 14:18:00,104.838,104.848,104.838,104.84,274500002.0
2005-03-02 14:19:00,104.831,104.831,104.807,104.829,190499999.0
2005-03-02 14:20:00,104.826,104.838,104.82,104.838,193699995.0
2005-03-02 14:21:00,104.83,104.844,104.83,104.834,252600002.0
2005-03-02 14:22:00,104.838,104.842,104.824,104.83,401099997.0
2005-03-02 14:23:00,104.828,104.835,104.819,104.823,232099997.0
2005-03-02 14:24:00,104.818,104.818,104.776,104.783,323299999.0
2005-03-02 14:25:00,104.798,104.813,104.794,104.794,215900003.0
2005-03-02 14:26:00,104.817,104.818,104.79,104.79,207499997.0
2005-03-02 14:27:00,104.79,104.813,104.79,104.812,232100000.0
2005-03-02 14:28:00,104.825,104.839,104.801,104.801,285700006.0
2005-03-02 14:29:00,104.83,104.836,104.81,104.824,339000003.0
2005-03-02 14:30:00,104.823,104.835,104.81,104.818,302100002.0
2005-03-02 14:31:00,104.832,104.836,104.826,104.831,140400000.0
2005-03-02 14:32:00,104.84,104.843,104.803,104.803,199800000.0
2005-03-02 14:33:00,104.79,104.798,104.741,104.741,198500000.0
2005-03-02 14:34:00,104.77,104.774,104.747,104.765,246500000.0
2005-03-02 14:35:00,104.758,104.777,104.756,104.771,273800000.0
2005-03-02 14:36:00,104.78,104.784,104.769,104.774,196800002.0
2005-03-02 14:37:00,104.793,104.793,104.76,104.764,133399999.0
2005-03-02 14:38:00,104.763,104.792,104.754,104.792,219900000.0
2005-03-02 14:39:00,104.794,104.794,104.762,104.762,193100004.0
2005-03-02 14:40:00,104.78,104.787,104.768,104.77,251000001.0
2005-03-02 14:41:00,104.768,104.78,104.765,104.78,127100002.0
2005-03-02 14:42:00,104.763,104.77,104.746,104.76,140199999.0
2005-03-02 14:43:00,104.767,104.769,104.76,104.76,300300002.0
2005-03-02 14:44:00,104.762,104.777,104.762,104.772,221199996.0
2005-03-02 14:45:00,104.77,104.785,104.77,104.775,123500001.0
2005-03-02 14:46:00,104.786,104.786,104.772,104.773,164999997.0
2005-03-02 14:47:00,104.782,104.793,104.775,104.789,189700003.0
2005-03-02 14:48:00,104.782,104.795,104.78,104.782,158399997.0
2005-03-02 14:49:00,104.787,104.799,104.787,104.797,307700005.0
2005-03-02 14:50:00,104.789,104.805,104.785,104.803,129000001.0
2005-03-02 14:51:00,104.812,104.821,104.797,104.797,189200002.0
2005-03-02 14:52:00,104.812,104.812,104.785,104.786,89600001.0
2005-03-02 14:53:00,104.795,104.796,104.781,104.796,130999998.0
2005-03-02 14:54:00,104.785,104.793,104.777,104.786,266700002.0
2005-03-02 14:55:00,104.799,104.805,104.787,104.789,79599999.0
2005-03-02 14:56:00,104.821,104.821,104.796,104.811,181000002.0
2005-03-02 14:57:00,104.815,104.828,104.815,104.827,156100000.0
2005-03-02 14:58:00,104.825,104.827,104.816,104.827,183400001.0
2005-03-02 14:59:00,104.833,104.841,104.824,104.834,137199999.0
2005-03-02 15:00:00,104.842,104.849,104.824,104.833,243500000.0
2005-03-02 15:01:00,104.85,104.856,104.843,104.843,242900003.0
2005-03-02 15:02:00,104.854,104.863,104.84,104.84,186600003.0
2005-03-02 15:03:00,104.852,104.863,104.845,104.86,112100000.0
2005-03-02 15:04:00,104.848,104.85,104.833,104.833,183099997.0
2005-03-02 15:05:00,104.85,104.858,104.84,104.84,92900001.0
2005-03-02 15:06:00,104.835,104.856,104.835,104.849,169800003.0
2005-03-02 15:07:00,104.825,104.831,104.804,104.804,251700001.0
2005-03-02 15:08:00,104.829,104.829,104.82,104.824,309100007.0
2005-03-02 15:09:00,104.828,104.829,104.79,104.794,267600000.0
2005-03-02 15:10:00,104.8,104.861,104.796,104.861,162200002.0
2005-03-02 15:11:00,104.86,104.862,104.851,104.857,377200002.0
2005-03-02 15:12:00,104.852,104.876,104.848,104.869,301900001.0
2005-03-02 15:13:00,104.859,104.871,104.833,104.833,324400004.0
2005-03-02 15:14:00,104.847,104.868,104.847,104.86,369900001.0
2005-03-02 15:15:00,104.861,104.9,104.861,104.898,164499998.0
2005-03-02 15:16:00,104.905,104.905,104.87,104.876,241199999.0
2005-03-02 15:17:00,104.87,104.87,104.852,104.855,229299995.0
2005-03-02 15:18:00,104.867,104.867,104.853,104.853,111399998.0
2005-03-02 15:19:00,104.868,104.878,104.854,104.855,204800001.0
2005-03-02 15:20:00,104.882,104.891,104.872,104.883,114300000.0
2005-03-02 15:21:00,104.881,104.891,104.868,104.868,411700004.0
2005-03-02 15:22:00,104.863,104.875,104.863,104.866,165900001.0
2005-03-02 15:23:00,104.865,104.865,104.852,104.858,218100000.0
2005-03-02 15:24:00,104.838,104.847,104.818,104.82,353099998.0
2005-03-02 15:25:00,104.826,104.826,104.815,104.824,98799998.0
2005-03-02 15:26:00,104.832,104.852,104.83,104.849,259100000.0
2005-03-02 15:27:00,104.853,104.865,104.848,104.859,313499999.0
2005-03-02 15:28:00,104.853,104.853,104.826,104.84,188600002.0
2005-03-02 15:29:00,104.841,104.863,104.841,104.852,204199996.0
2005-03-02 15:30:00,104.858,104.858,104.837,104.84,257100001.0
2005-03-02 15:31:00,104.848,104.849,104.809,104.823,304700002.0
2005-03-02 15:32:00,104.828,104.834,104.819,104.819,347199997.0
2005-03-02 15:33:00,104.83,104.837,104.822,104.823,166600000.0
2005-03-02 15:34:00,104.832,104.836,104.818,104.832,280000004.0
2005-03-02 15:35:00,104.838,104.838,104.824,104.838,172700000.0
2005-03-02 15:36:00,104.831,104.831,104.805,104.809,213900005.0
2005-03-02 15:37:00,104.81,104.813,104.799,104.81,274899998.0
2005-03-02 15:38:00,104.824,104.83,104.814,104.828,207600001.0
2005-03-02 15:39:00,104.82,104.823,104.802,104.817,277799998.0
2005-03-02 15:40:00,104.82,104.83,104.816,104.827,287999993.0
2005-03-02 15:41:00,104.811,104.832,104.802,104.802,258799995.0
2005-03-02 15:42:00,104.816,104.82,104.804,104.81,207699998.0
2005-03-02 15:43:00,104.818,104.82,104.807,104.814,270099999.0
2005-03-02 15:44:00,104.816,104.831,104.81,104.82,278399999.0
2005-03-02 15:45:00,104.81,104.85,104.801,104.849,263300006.0
2005-03-02 15:46:00,104.847,104.847,104.818,104.836,310599998.0
2005-03-02 15:47:00,104.843,104.868,104.843,104.854,175299998.0
2005-03-02 15:48:00,104.878,104.894,104.869,104.873,441699996.0
2005-03-02 15:49:00,104.87,104.87,104.859,104.866,199400001.0
2005-03-02 15:50:00,104.87,104.874,104.857,104.864,386000000.0
2005-03-02 15:51:00,104.878,104.88,104.858,104.865,158699999.0
2005-03-02 15:52:00,104.887,104.89,104.866,104.868,339300002.0
2005-03-02 15:53:00,104.883,104.883,104.848,104.848,218900001.0
2005-03-02 15:54:00,104.857,104.885,104.857,104.884,347799994.0
2005-03-02 15:55:00,104.887,104.896,104.875,104.875,97199999.0
2005-03-02 15:56:00,104.89,104.896,104.878,104.888,266999997.0
2005-03-02 15:57:00,104.877,104.889,104.877,104.879,246099998.0
2005-03-02 15:58:00,104.879,104.898,104.879,104.884,268599995.0
2005-03-02 15:59:00,104.881,104.881,104.868,104.873,89300002.0
2005-03-02 16:00:00,104.893,104.899,104.885,104.893,225200002.0
2005-03-02 16:01:00,104.895,104.909,104.884,104.901,272200000.0
2005-03-02 16:02:00,104.906,104.917,104.898,104.912,86300000.0
2005-03-02 16:03:00,104.928,104.93,104.912,104.922,288800004.0
2005-03-02 16:04:00,104.907,104.911,104.89,104.89,222000001.0
2005-03-02 16:05:00,104.897,104.899,104.867,104.867,431300000.0
2005-03-02 16:06:00,104.868,104.877,104.856,104.876,188699999.0
2005-03-02 16:07:00,104.866,104.866,104.854,104.854,3400000.0
2005-03-02 16:08:00,104.844,104.853,104.83,104.83,82900003.0
2005-03-02 16:09:00,104.84,104.849,104.838,104.838,74800000.0
2005-03-02 16:10:00,104.752,104.856,104.61,104.853,196099999.0
2005-03-02 16:11:00,104.867,104.869,104.85,104.855,199899996.0
2005-03-02 16:12:00,104.873,104.892,104.868,104.883,351199994.0
2005-03-02 16:13:00,104.893,104.904,104.868,104.873,254800000.0
2005-03-02 16:14:00,104.861,104.861,104.844,104.85,197000001.0
2005-03-02 16:15:00,104.857,104.866,104.857,104.86,110600001.0
2005-03-02 16:16:00,104.848,104.855,104.839,104.855,228699996.0
2005-03-02 16:17:00,104.848,104.857,104.831,104.831,123900001.0
2005-03-02 16:18:00,104.827,104.853,104.826,104.848,138600002.0
2005-03-02 16:19:00,104.853,104.865,104.84,104.848,322199995.0
2005-03-02 16:20:00,104.852,104.852,104.836,104.838,197700001.0
2005-03-02 16:21:00,104.832,104.865,104.832,104.848,120800002.0
2005-03-02 16:22:00,104.862,104.862,104.821,104.821,259999997.0
2005-03-02 16:23:00,104.837,104.837,104.818,104.819,185399999.0
2005-03-02 16:24:00,104.822,104.834,104.81,104.82,319100002.0
2005-03-02 16:25:00,104.828,104.848,104.828,104.842,168600001.0
2005-03-02 16:26:00,104.841,104.849,104.837,104.837,293499997.0
2005-03-02 16:27:00,104.85,104.85,104.842,104.842,43100000.0
2005-03-02 16:28:00,104.858,104.858,104.839,104.84,145600000.0
2005-03-02 16:29:00,104.845,104.868,104.845,104.865,308099997.0
2005-03-02 16:30:00,104.869,104.869,104.843,104.849,270000004.0
2005-03-02 16:31:00,104.845,104.85,104.841,104.849,332400004.0
2005-03-02 16:32:00,104.85,104.865,104.845,104.861,211400003.0
2005-03-02 16:33:00,104.846,104.86,104.845,104.86,222999995.0
2005-03-02 16:34:00,104.862,104.871,104.85,104.855,293800000.0
2005-03-02 16:35:00,104.88,104.903,104.876,104.883,310699998.0
2005-03-02 16:36:00,104.89,104.896,104.883,104.887,291799997.0
2005-03-02 16:37:00,104.913,104.92,104.898,104.902,440300003.0
2005-03-02 16:38:00,104.917,104.93,104.906,104.93,202399998.0
2005-03-02 16:39:00,104.933,104.942,104.929,104.932,261199997.0
2005-03-02 16:40:00,104.925,104.937,104.925,104.933,87499999.0
2005-03-02 16:41:00,104.952,104.966,104.94,104.958,115999999.0
2005-03-02 16:42:00,104.95,104.952,104.935,104.945,261500001.0
2005-03-02 16:43:00,104.93,104.93,104.911,104.912,264800002.0
2005-03-02 16:44:00,104.91,104.919,104.91,104.91,171900001.0
2005-03-02 16:45:00,104.902,104.917,104.895,104.912,292899996.0
2005-03-02 16:46:00,104.923,104.942,104.923,104.926,142699997.0
2005-03-02 16:47:00,104.918,104.937,104.918,104.928,132600002.0
2005-03-02 16:48:00,104.93,104.939,104.928,104.937,171600000.0
2005-03-02 16:49:00,104.935,104.963,104.935,104.954,315100001.0
2005-03-02 16:50:00,104.963,104.963,104.946,104.946,171900003.0
2005-03-02 16:51:00,104.96,104.969,104.949,104.965,392600010.0
2005-03-02 16:52:00,104.962,104.962,104.946,104.955,92099997.0
2005-03-02 16:53:00,104.948,104.948,104.924,104.933,263399997.0
2005-03-02 16:54:00,104.94,104.967,104.94,104.959,195699999.0
2005-03-02 16:55:00,104.931,104.934,104.915,104.918,138699999.0
2005-03-02 16:56:00,104.902,104.91,104.882,104.896,172900004.0
2005-03-02 16:57:00,104.915,104.922,104.899,104.912,342600002.0
2005-03-02 16:58:00,104.94,104.953,104.927,104.929,380300000.0
2005-03-02 16:59:00,104.944,104.944,104.931,104.935,255300006.0
2005-03-02 17:00:00,104.931,104.931,104.842,104.847,208999998.0
2005-03-02 17:01:00,104.858,104.858,104.832,104.832,414600001.0
2005-03-02 17:02:00,104.838,104.851,104.804,104.804,255999999.0
2005-03-02 17:03:00,104.797,104.812,104.797,104.803,192400002.0
2005-03-02 17:04:00,104.832,104.833,104.763,104.766,266300000.0
2005-03-02 17:05:00,104.787,104.8,104.769,104.777,224300003.0
2005-03-02 17:06:00,104.795,104.807,104.786,104.8,227999999.0
2005-03-02 17:07:00,104.812,104.82,104.774,104.799,213799998.0
2005-03-02 17:08:00,104.833,104.838,104.779,104.779,175300003.0
2005-03-02 17:09:00,104.752,104.755,104.71,104.71,299899994.0
2005-03-02 17:10:00,104.691,104.726,104.691,104.705,292100001.0
2005-03-02 17:11:00,104.716,104.743,104.711,104.737,254899999.0
2005-03-02 17:12:00,104.737,104.759,104.737,104.742,420899997.0
2005-03-02 17:13:00,104.752,104.82,104.747,104.808,472899997.0
2005-03-02 17:14:00,104.803,104.803,104.79,104.803,159500000.0
2005-03-02 17:15:00,104.78,104.806,104.775,104.792,103200002.0
2005-03-02 17:16:00,104.795,104.814,104.789,104.809,232700000.0
2005-03-02 17:17:00,104.819,104.837,104.812,104.812,303799999.0
2005-03-02 17:18:00,104.806,104.822,104.806,104.809,234200000.0
2005-03-02 17:19:00,104.821,104.821,104.769,104.769,306500003.0
2005-03-02 17:20:00,104.775,104.794,104.775,104.783,229499998.0
2005-03-02 17:21:00,104.77,104.794,104.766,104.775,209999998.0
2005-03-02 17:22:00,104.786,104.792,104.782,104.782,211200004.0
2005-03-02 17:23:00,104.783,104.794,104.739,104.739,214100001.0
2005-03-02 17:24:00,104.751,104.751,104.735,104.738,192899997.0
2005-03-02 17:25:00,104.741,104.741,104.728,104.728,151800004.0
2005-03-02 17:26:00,104.721,104.721,104.707,104.714,231199997.0
2005-03-02 17:27:00,104.728,104.73,104.706,104.706,126400001.0
2005-03-02 17:28:00,104.716,104.722,104.714,104.717,198600004.0
2005-03-02 17:29:00,104.709,104.731,104.709,104.731,362700003.0
2005-03-02 17:30:00,104.724,104.739,104.724,104.725,75400001.0
2005-03-02 17:31:00,104.723,104.752,104.723,104.742,282199996.0
2005-03-02 17:32:00,104.752,104.761,104.752,104.756,104399998.0
2005-03-02 17:33:00,104.748,104.76,104.739,104.74,204900002.0
2005-03-02 17:34:00,104.739,104.771,104.739,104.768,259100001.0
2005-03-02 17:35:00,104.785,104.788,104.772,104.772,321599998.0
2005-03-02 17:36:00,104.783,104.784,104.746,104.756,284800004.0
2005-03-02 17:37:00,104.768,104.77,104.738,104.738,289500001.0
2005-03-02 17:38:00,104.722,104.765,104.722,104.743,369200003.0
2005-03-02 17:39:00,104.748,104.759,104.744,104.756,247500000.0
2005-03-02 17:40:00,104.733,104.755,104.733,104.748,273899996.0
2005-03-02 17:41:00,104.735,104.736,104.72,104.72,272800001.0
2005-03-02 17:42:00,104.72,104.733,104.714,104.715,458300004.0
2005-03-02 17:43:00,104.725,104.738,104.708,104.708,203200005.0
2005-03-02 17:44:00,104.73,104.733,104.719,104.725,324399998.0
2005-03-02 17:45:00,104.737,104.751,104.731,104.748,187399999.0
2005-03-02 17:46:00,104.748,104.78,104.748,104.778,215500000.0
2005-03-02 17:47:00,104.79,104.821,104.786,104.797,301299996.0
2005-03-02 17:48:00,104.792,104.821,104.786,104.821,269399997.0
2005-03-02 17:49:00,104.825,104.844,104.822,104.827,334200003.0
2005-03-02 17:50:00,104.835,104.849,104.824,104.84,470400003.0
2005-03-02 17:51:00,104.844,104.861,104.838,104.838,418100001.0
2005-03-02 17:52:00,104.852,104.858,104.831,104.831,79800000.0
2005-03-02 17:53:00,104.848,104.848,104.812,104.814,199199999.0
2005-03-02 17:54:00,104.817,104.825,104.806,104.806,141500003.0
2005-03-02 17:55:00,104.815,104.826,104.801,104.801,194999999.0
2005-03-02 17:56:00,104.807,104.807,104.784,104.784,223000005.0
2005-03-02 17:57:00,104.799,104.813,104.794,104.813,317100005.0
2005-03-02 17:58:00,104.818,104.85,104.817,104.85,259699997.0
2005-03-02 17:59:00,104.839,104.848,104.83,104.83,236600005.0
2005-03-02 18:00:00,104.833,104.844,104.812,104.822,371000000.0
2005-03-02 18:01:00,104.72,104.74,104.72,104.73,1828999996.0
2005-03-02 18:02:00,104.72,104.73,104.72,104.73,1828999996.0
2005-03-02 18:03:00,104.72,104.73,104.71,104.71,1828999996.0
2005-03-02 18:05:00,104.72,104.73,104.72,104.72,1828999996.0
2005-03-02 18:06:00,104.72,104.73,104.71,104.71,1828999996.0
2005-03-02 18:07:00,104.72,104.72,104.69,104.69,1828999996.0
2005-03-02 18:08:00,104.7,104.71,104.69,104.71,1828999996.0
2005-03-02 18:09:00,104.71,104.72,104.71,104.71,1828999996.0
2005-03-02 18:11:00,104.7,104.73,104.7,104.72,1828999996.0
2005-03-02 18:12:00,104.837,104.848,104.803,104.815,1828999996.0
2005-03-02 18:14:00,104.73,104.74,104.73,104.73,1833600004.0
2005-03-02 18:15:00,104.73,104.73,104.72,104.72,1833600004.0
2005-03-02 18:16:00,104.73,104.73,104.73,104.73,1833600004.0
2005-03-02 18:17:00,104.813,104.835,104.813,104.832,1833600004.0
2005-03-02 18:18:00,104.72,104.72,104.72,104.72,1420600004.0
2005-03-02 18:19:00,104.73,104.73,104.72,104.73,1420600004.0
2005-03-02 18:20:00,104.72,104.73,104.72,104.72,1420600004.0
2005-03-02 18:21:00,104.73,104.73,104.72,104.73,1420600004.0
2005-03-02 18:22:00,104.73,104.73,104.73,104.73,1420600004.0
2005-03-02 18:23:00,104.73,104.73,104.73,104.73,1420600004.0
2005-03-02 18:24:00,104.73,104.73,104.73,104.73,1420600004.0
2005-03-02 18:25:00,104.73,104.73,104.73,104.73,1420600004.0
2005-03-02 18:27:00,104.755,104.759,104.745,104.748,1420600004.0
2005-03-02 18:29:00,104.72,104.72,104.71,104.71,1952400005.0
2005-03-02 18:30:00,104.71,104.71,104.7,104.7,1952400005.0
2005-03-02 18:31:00,104.7,104.71,104.69,104.69,1952400005.0
2005-03-02 18:32:00,104.7,104.71,104.7,104.7,1952400005.0
2005-03-02 18:33:00,104.7,104.7,104.68,104.68,1952400005.0
2005-03-02 18:34:00,104.69,104.7,104.69,104.69,1952400005.0
2005-03-02 18:35:00,104.7,104.7,104.7,104.7,1952400005.0
2005-03-02 18:36:00,104.722,104.748,104.722,104.733,1952400005.0
2005-03-02 18:37:00,104.746,104.746,104.724,104.74,1009099997.0
2005-03-02 18:38:00,104.733,104.733,104.714,104.72,1229500002.0
2005-03-02 18:39:00,104.727,104.727,104.67,104.67,714699997.0
2005-03-02 18:40:00,104.675,104.682,104.652,104.652,1591500000.0
2005-03-02 18:41:00,104.669,104.71,104.668,104.703,1643000002.0
2005-03-02 18:42:00,104.7,104.71,104.7,104.71,904199994.0
2005-03-02 18:43:00,104.68,104.694,104.68,104.694,904199994.0
2005-03-02 18:44:00,104.687,104.7,104.686,104.688,723400005.0
2005-03-02 18:45:00,104.68,104.705,104.68,104.688,1625500009.0
2005-03-02 18:46:00,104.681,104.7,104.681,104.689,1656199999.0
2005-03-02 18:47:00,104.702,104.702,104.687,104.7,412999999.0
2005-03-02 18:48:00,104.709,104.709,104.692,104.692,564699997.0
2005-03-02 18:49:00,104.706,104.72,104.698,104.702,1465300001.0
2005-03-02 18:50:00,104.695,104.711,104.69,104.69,2116299989.0
2005-03-02 18:51:00,104.707,104.715,104.695,104.704,1691100008.0
2005-03-02 18:52:00,104.705,104.71,104.693,104.7,1568299998.0
2005-03-02 18:53:00,104.728,104.737,104.715,104.734,1452699992.0
2005-03-02 18:54:00,104.725,104.732,104.712,104.731,2035400001.0
2005-03-02 18:55:00,104.73,104.742,104.727,104.73,1841500000.0
2005-03-02 18:56:00,104.721,104.721,104.649,104.679,324400003.0
2005-03-02 18:57:00,104.691,104.716,104.691,104.696,1124699989.0
2005-03-02 18:58:00,104.714,104.729,104.698,104.724,1402999997.0
2005-03-02 18:59:00,104.734,104.737,104.715,104.715,2096099997.0
2005-03-02 19:00:00,104.71,104.71,104.694,104.697,638799996.0
2005-03-02 19:01:00,104.705,104.716,104.698,104.698,634700002.0
2005-03-02 19:02:00,104.712,104.72,104.699,104.713,743700000.0
2005-03-02 19:03:00,104.711,104.711,104.688,104.689,1633800012.0
2005-03-02 19:04:00,104.686,104.703,104.671,104.703,985900007.0
2005-03-02 19:05:00,104.706,104.706,104.691,104.695,891500009.0
2005-03-02 19:06:00,104.696,104.711,104.688,104.707,1501000006.0
2005-03-02 19:07:00,104.708,104.715,104.677,104.677,1902999988.0
2005-03-02 19:08:00,104.678,104.705,104.678,104.683,1540400008.0
2005-03-02 19:09:00,104.694,104.697,104.681,104.69,664899995.0
2005-03-02 19:10:00,104.69,104.691,104.685,104.691,876699998.0
2005-03-02 19:11:00,104.685,104.701,104.684,104.69,813899992.0
2005-03-02 19:12:00,104.7,104.704,104.694,104.694,978299995.0
2005-03-02 19:13:00,104.709,104.71,104.694,104.707,571599996.0
2005-03-02 19:14:00,104.689,104.716,104.689,104.705,775799998.0
2005-03-02 19:15:00,104.718,104.728,104.711,104.711,1718900000.0
2005-03-02 19:16:00,104.702,104.715,104.692,104.707,707199991.0
2005-03-02 19:17:00,104.706,104.718,104.699,104.715,1005500000.0
2005-03-02 19:18:00,104.708,104.725,104.707,104.714,767699998.0
2005-03-02 19:19:00,104.706,104.718,104.7,104.718,1582200007.0
2005-03-02 19:20:00,104.709,104.719,104.703,104.711,729399997.0
2005-03-02 19:21:00,104.7,104.713,104.7,104.701,1236799991.0
2005-03-02 19:22:00,104.709,104.722,104.695,104.71,750700003.0
2005-03-02 19:23:00,104.79,104.79,104.78,104.78,1422299992.0
2005-03-02 19:24:00,104.709,104.727,104.709,104.717,1422299992.0
2005-03-02 19:25:00,104.707,104.715,104.698,104.703,1311300000.0
2005-03-02 19:26:00,104.77,104.78,104.77,104.78,1808600016.0
2005-03-02 19:27:00,104.708,104.708,104.68,104.703,1808600016.0
2005-03-02 19:28:00,104.708,104.715,104.707,104.712,989699998.0
2005-03-02 19:29:00,104.705,104.711,104.696,104.696,690399998.0
2005-03-02 19:30:00,104.69,104.698,104.674,104.687,1030999995.0
2005-03-02 19:31:00,104.685,104.692,104.669,104.669,1809800013.0
2005-03-02 19:32:00,104.687,104.692,104.668,104.692,1666500001.0
2005-03-02 19:33:00,104.685,104.693,104.673,104.679,1029999994.0
2005-03-02 19:34:00,104.659,104.691,104.659,104.685,916700005.0
2005-03-02 19:35:00,104.683,104.689,104.67,104.677,1006200003.0
2005-03-02 19:36:00,104.666,104.69,104.666,104.669,554999998.0
2005-03-02 19:37:00,104.675,104.675,104.651,104.655,192100003.0
2005-03-02 19:38:00,104.68,104.68,104.651,104.653,1068800000.0
2005-03-02 19:39:00,104.652,104.667,104.636,104.662,965600002.0
2005-03-02 19:40:00,104.668,104.681,104.668,104.673,927900001.0
2005-03-02 19:41:00,104.667,104.67,104.649,104.65,960200009.0
2005-03-02 19:42:00,104.662,104.693,104.662,104.693,917999992.0
2005-03-02 19:43:00,104.693,104.708,104.689,104.69,443000000.0
2005-03-02 19:44:00,104.704,104.71,104.689,104.692,942600005.0
2005-03-02 19:45:00,104.705,104.707,104.685,104.695,540700005.0
2005-03-02 19:46:00,104.712,104.718,104.698,104.71,1055900001.0
2005-03-02 19:47:00,104.692,104.719,104.692,104.705,618600006.0
2005-03-02 19:48:00,104.705,104.705,104.661,104.665,1686099994.0
2005-03-02 19:49:00,104.673,104.698,104.667,104.693,695100001.0
2005-03-02 19:50:00,104.689,104.716,104.674,104.685,829100012.0
2005-03-02 19:51:00,104.685,104.685,104.673,104.683,793500008.0
2005-03-02 19:52:00,104.683,104.683,104.667,104.681,724499995.0
2005-03-02 19:53:00,104.668,104.68,104.657,104.675,886700012.0
2005-03-02 19:54:00,104.667,104.679,104.657,104.662,1647599992.0
2005-03-02 19:55:00,104.676,104.701,104.675,104.687,729000001.0
2005-03-02 19:56:00,104.692,104.693,104.678,104.693,727600009.0
2005-03-02 19:57:00,104.683,104.689,104.668,104.683,539200000.0
2005-03-02 19:58:00,104.669,104.696,104.664,104.689,1362000006.0
2005-03-02 19:59:00,104.687,104.705,104.687,104.687,945099998.0
2005-03-02 20:00:00,104.683,104.725,104.683,104.702,302400003.0
2005-03-02 20:01:00,104.7,104.713,104.688,104.713,561799992.0
2005-03-02 20:02:00,104.702,104.715,104.702,104.707,1496500003.0
2005-03-02 20:03:00,104.715,104.719,104.707,104.707,933600001.0
2005-03-02 20:04:00,104.704,104.704,104.693,104.703,632999999.0
2005-03-02 20:05:00,104.7,104.712,104.697,104.712,961199997.0
2005-03-02 20:06:00,104.7,104.71,104.696,104.696,1796399996.0
2005-03-02 20:07:00,104.686,104.698,104.659,104.693,1022899995.0
2005-03-02 20:08:00,104.698,104.699,104.685,104.695,930600001.0
2005-03-02 20:09:00,104.673,104.688,104.673,104.68,1077300009.0
2005-03-02 20:10:00,104.686,104.692,104.679,104.688,972000007.0
2005-03-02 20:11:00,104.672,104.699,104.669,104.677,1505500003.0
2005-03-02 20:13:00,104.691,104.708,104.682,104.702,750400008.0
2005-03-02 20:14:00,104.716,104.716,104.701,104.707,1261300000.0
2005-03-02 20:15:00,104.722,104.722,104.7,104.71,1014799996.0
2005-03-02 20:16:00,104.71,104.721,104.708,104.708,1005800004.0
2005-03-02 20:17:00,104.708,104.731,104.708,104.715,917800002.0
2005-03-02 20:18:00,104.717,104.747,104.717,104.746,326299999.0
2005-03-02 20:19:00,104.745,104.752,104.737,104.745,1070799999.0
2005-03-02 20:20:00,104.737,104.743,104.727,104.727,970899999.0
2005-03-02 20:21:00,104.737,104.776,104.732,104.742,1383800007.0
2005-03-02 20:22:00,104.742,104.761,104.742,104.758,1170299992.0
2005-03-02 20:23:00,104.767,104.778,104.755,104.768,784200006.0
2005-03-02 20:24:00,104.764,104.781,104.756,104.765,599499994.0
2005-03-02 20:25:00,104.773,104.773,104.759,104.76,1098200004.0
2005-03-02 20:26:00,104.76,104.767,104.747,104.763,862500002.0
2005-03-02 20:27:00,104.756,104.771,104.756,104.767,1311999988.0
2005-03-02 20:28:00,104.765,104.778,104.743,104.743,2123600009.0
2005-03-02 20:29:00,104.83,104.84,104.83,104.84,2133000008.0
2005-03-02 20:31:00,104.764,104.771,104.738,104.743,2133000008.0
2005-03-02 20:32:00,104.82,104.82,104.82,104.82,802500002.0
2005-03-02 20:33:00,104.765,104.782,104.752,104.765,802500002.0
2005-03-02 20:34:00,104.758,104.763,104.75,104.756,534000001.0
2005-03-02 20:35:00,104.781,104.781,104.767,104.775,561099999.0
2005-03-02 20:36:00,104.776,104.78,104.762,104.765,439800001.0
2005-03-02 20:37:00,104.763,104.763,104.756,104.757,454800008.0
2005-03-02 20:38:00,104.758,104.765,104.753,104.758,1305800011.0
2005-03-02 20:39:00,104.756,104.78,104.739,104.764,1093600000.0
2005-03-02 20:40:00,104.8,104.81,104.8,104.81,1203400005.0
2005-03-02 20:41:00,104.762,104.769,104.74,104.755,1203400005.0
2005-03-02 20:42:00,104.757,104.77,104.741,104.75,1115499992.0
2005-03-02 20:43:00,104.759,104.771,104.758,104.758,1407900003.0
2005-03-02 20:44:00,104.765,104.77,104.75,104.763,1725200011.0
2005-03-02 20:45:00,104.771,104.771,104.742,104.743,1344200005.0
2005-03-02 20:46:00,104.747,104.756,104.736,104.745,1686300000.0
2005-03-02 20:47:00,104.763,104.763,104.739,104.753,2113799998.0
2005-03-02 20:48:00,104.763,104.769,104.745,104.755,1469999990.0
2005-03-02 20:49:00,104.767,104.771,104.759,104.762,1327400006.0
2005-03-02 20:50:00,104.76,104.771,104.753,104.753,1519100003.0
2005-03-02 20:51:00,104.758,104.768,104.742,104.763,609600003.0
2005-03-02 20:52:00,104.768,104.771,104.767,104.767,219399997.0
2005-03-02 20:53:00,104.781,104.781,104.749,104.749,1463499995.0
2005-03-02 20:54:00,104.773,104.775,104.769,104.769,457200001.0
2005-03-02 20:55:00,104.77,104.782,104.769,104.778,2008300004.0
2005-03-02 20:56:00,104.769,104.793,104.769,104.793,562700002.0
2005-03-02 20:57:00,104.778,104.786,104.769,104.769,1729700010.0
2005-03-02 20:58:00,104.78,104.79,104.78,104.78,1863400002.0
2005-03-02 20:59:00,104.76,104.76,104.76,104.76,1863400002.0
2005-03-02 21:00:00,104.819,104.829,104.808,104.827,1863400002.0
2005-03-02 21:01:00,104.823,104.823,104.806,104.81,1178299999.0
2005-03-02 21:02:00,104.808,104.827,104.804,104.805,767300002.0
2005-03-02 21:03:00,104.828,104.83,104.812,104.814,835400010.0
2005-03-02 21:04:00,104.819,104.825,104.819,104.825,518500000.0
2005-03-02 21:05:00,104.817,104.831,104.817,104.827,387100001.0
2005-03-02 21:06:00,104.822,104.83,104.817,104.82,744200001.0
2005-03-02 21:07:00,104.815,104.833,104.815,104.825,1339899998.0
2005-03-02 21:08:00,104.829,104.84,104.827,104.835,908600000.0
2005-03-02 21:09:00,104.827,104.842,104.818,104.836,275300004.0
2005-03-02 21:10:00,104.833,104.836,104.819,104.83,547700004.0
2005-03-02 21:11:00,104.827,104.834,104.827,104.83,173199996.0
2005-03-02 21:12:00,104.826,104.835,104.821,104.83,439000004.0
2005-03-02 21:13:00,104.825,104.837,104.819,104.823,847100004.0
2005-03-02 21:14:00,104.835,104.841,104.827,104.83,1719100011.0
2005-03-02 21:15:00,104.837,104.837,104.819,104.823,1649699997.0
2005-03-02 21:16:00,104.817,104.839,104.817,104.82,1195700004.0
2005-03-02 21:17:00,104.824,104.833,104.814,104.825,1569899995.0
2005-03-02 21:18:00,104.812,104.823,104.804,104.817,1262599992.0
2005-03-02 21:19:00,104.82,104.826,104.815,104.815,1269700005.0
2005-03-02 21:20:00,104.817,104.831,104.808,104.831,1176500000.0
2005-03-02 21:21:00,104.822,104.822,104.809,104.81,1066500005.0
2005-03-02 21:22:00,104.817,104.83,104.814,104.823,1845700001.0
2005-03-02 21:23:00,104.829,104.829,104.81,104.815,946899991.0
2005-03-02 21:24:00,104.822,104.828,104.799,104.818,1254300006.0
2005-03-02 21:25:00,104.827,104.837,104.823,104.83,1600999990.0
2005-03-02 21:26:00,104.815,104.815,104.792,104.809,822700006.0
2005-03-02 21:27:00,104.803,104.816,104.803,104.815,972899993.0
2005-03-02 21:28:00,104.805,104.818,104.793,104.812,487700007.0
2005-03-02 21:29:00,104.82,104.831,104.819,104.819,622400005.0
2005-03-02 21:30:00,104.828,104.835,104.82,104.821,909699997.0
2005-03-02 21:31:00,104.817,104.825,104.817,104.819,180300002.0
2005-03-02 21:32:00,104.822,104.822,104.798,104.798,869800001.0
2005-03-02 21:33:00,104.801,104.829,104.799,104.807,482400008.0
2005-03-02 21:34:00,104.808,104.823,104.808,104.81,549799996.0
2005-03-02 21:35:00,104.805,104.809,104.792,104.792,389800003.0
2005-03-02 21:36:00,104.797,104.797,104.782,104.786,740500014.0
2005-03-02 21:37:00,104.798,104.798,104.784,104.79,585000006.0
2005-03-02 21:38:00,104.787,104.787,104.761,104.761,156000001.0
2005-03-02 21:39:00,104.779,104.786,104.769,104.769,560100000.0
2005-03-02 21:40:00,104.793,104.794,104.772,104.788,639899995.0
2005-03-02 21:41:00,104.749,104.801,104.749,104.793,637300013.0
2005-03-02 21:42:00,104.79,104.805,104.787,104.789,1154200000.0
2005-03-02 21:43:00,104.785,104.791,104.78,104.782,347099998.0
2005-03-02 21:44:00,104.789,104.801,104.787,104.788,1641100009.0
2005-03-02 21:45:00,104.789,104.809,104.788,104.788,714799998.0
2005-03-02 21:46:00,104.78,104.801,104.768,104.768,892899995.0
2005-03-02 21:47:00,104.762,104.77,104.758,104.762,511300003.0
2005-03-02 21:48:00,104.767,104.775,104.757,104.757,893100000.0
2005-03-02 21:49:00,104.765,104.776,104.763,104.773,493400010.0
2005-03-02 21:50:00,104.787,104.803,104.779,104.802,308700002.0
2005-03-02 21:51:00,104.805,104.818,104.799,104.799,413400001.0
2005-03-02 21:52:00,104.81,104.817,104.798,104.798,163800003.0
2005-03-02 21:53:00,104.804,104.804,104.794,104.797,422100002.0
2005-03-02 21:54:00,104.793,104.8,104.781,104.794,671400000.0
2005-03-02 21:55:00,104.788,104.805,104.782,104.795,213400003.0
2005-03-02 21:56:00,104.805,104.81,104.774,104.792,479400012.0
2005-03-02 21:57:00,104.797,104.797,104.761,104.761,365400003.0
2005-03-02 21:58:00,104.763,104.777,104.763,104.769,138099995.0
2005-03-02 21:59:00,104.764,104.766,104.743,104.743,701200003.0
2005-03-02 22:00:00,104.737,104.737,104.712,104.712,1097300007.0
2005-03-02 22:01:00,104.729,104.739,104.709,104.739,689100005.0
2005-03-02 22:02:00,104.72,104.728,104.71,104.712,538100001.0
2005-03-02 22:03:00,104.723,104.73,104.71,104.71,236800005.0
2005-03-02 22:04:00,104.708,104.714,104.695,104.702,670800000.0
2005-03-02 22:05:00,104.708,104.715,104.7,104.703,296600004.0
2005-03-02 22:06:00,104.713,104.713,104.697,104.699,200499997.0
2005-03-02 22:07:00,104.714,104.741,104.714,104.727,452699999.0
2005-03-02 22:08:00,104.725,104.733,104.69,104.69,287700007.0
2005-03-02 22:09:00,104.71,104.715,104.698,104.704,279500002.0
2005-03-02 22:10:00,104.695,104.696,104.67,104.678,196400000.0
2005-03-02 22:11:00,104.666,104.689,104.658,104.684,375799999.0
2005-03-02 22:12:00,104.69,104.7,104.69,104.691,204100002.0
2005-03-02 22:13:00,104.693,104.701,104.691,104.691,398900004.0
2005-03-02 22:14:00,104.695,104.701,104.682,104.692,233800000.0
2005-03-02 22:15:00,104.709,104.73,104.705,104.73,376899999.0
2005-03-02 22:16:00,104.709,104.73,104.699,104.699,755400004.0
2005-03-02 22:17:00,104.702,104.712,104.702,104.702,352899999.0
2005-03-02 22:18:00,104.708,104.711,104.697,104.701,523900005.0
2005-03-02 22:19:00,104.708,104.712,104.698,104.704,290199997.0
2005-03-02 22:20:00,104.71,104.713,104.705,104.708,270300007.0
2005-03-02 22:21:00,104.705,104.71,104.689,104.71,193500000.0
2005-03-02 22:22:00,104.715,104.72,104.709,104.709,265700001.0
2005-03-02 22:23:00,104.72,104.725,104.697,104.707,411899992.0
2005-03-02 22:24:00,104.713,104.717,104.692,104.692,278700000.0
2005-03-02 22:25:00,104.712,104.712,104.692,104.697,295700004.0
2005-03-02 22:26:00,104.707,104.72,104.689,104.714,226800004.0
2005-03-02 22:27:00,104.716,104.717,104.696,104.699,915899994.0
2005-03-02 22:28:00,104.706,104.711,104.691,104.698,386900003.0
2005-03-02 22:29:00,104.695,104.7,104.687,104.689,108699998.0
2005-03-02 22:30:00,104.698,104.704,104.694,104.699,262500001.0
2005-03-02 22:31:00,104.702,104.704,104.68,104.686,115400001.0
2005-03-02 22:32:00,104.69,104.69,104.661,104.668,473300006.0
2005-03-02 22:33:00,104.677,104.685,104.662,104.673,461099995.0
2005-03-02 22:34:00,104.669,104.689,104.669,104.683,1040499994.0
2005-03-02 22:35:00,104.675,104.686,104.675,104.686,295699997.0
2005-03-02 22:36:00,104.684,104.717,104.684,104.692,610099997.0
2005-03-02 22:37:00,104.711,104.72,104.698,104.714,178499999.0
2005-03-02 22:38:00,104.717,104.717,104.695,104.695,157100000.0
2005-03-02 22:39:00,104.696,104.706,104.674,104.674,367800002.0
2005-03-02 22:40:00,104.666,104.668,104.634,104.643,629699990.0
2005-03-02 22:41:00,104.657,104.657,104.646,104.646,298000001.0
2005-03-02 22:42:00,104.665,104.671,104.65,104.656,346799996.0
2005-03-02 22:43:00,104.67,104.67,104.643,104.643,288600003.0
2005-03-02 22:44:00,104.652,104.661,104.627,104.627,148099999.0
2005-03-02 22:45:00,104.64,104.652,104.625,104.644,441100001.0
2005-03-02 22:46:00,104.658,104.658,104.64,104.658,202000002.0
2005-03-02 22:47:00,104.66,104.661,104.652,104.655,346299995.0
2005-03-02 22:48:00,104.678,104.684,104.654,104.654,436600000.0
2005-03-02 22:49:00,104.662,104.677,104.657,104.657,411499999.0
2005-03-02 22:50:00,104.66,104.671,104.627,104.627,446300003.0
2005-03-02 22:51:00,104.639,104.652,104.637,104.643,444800001.0
2005-03-02 22:52:00,104.642,104.657,104.636,104.65,305600001.0
2005-03-02 22:53:00,104.65,104.665,104.638,104.65,366099997.0
2005-03-02 22:54:00,104.647,104.653,104.638,104.65,203000002.0
2005-03-02 22:55:00,104.657,104.658,104.645,104.648,321699999.0
2005-03-02 22:56:00,104.645,104.669,104.645,104.655,332799998.0
2005-03-02 22:57:00,104.634,104.649,104.622,104.625,544699994.0
2005-03-02 22:58:00,104.624,104.64,104.618,104.64,218499999.0
2005-03-02 22:59:00,104.625,104.634,104.606,104.631,424499998.0
2005-03-02 23:00:00,104.626,104.65,104.626,104.632,211599999.0
2005-03-02 23:01:00,104.646,104.656,104.627,104.656,125500000.0
2005-03-02 23:02:00,104.665,104.665,104.641,104.647,238100003.0
2005-03-02 23:03:00,104.662,104.67,104.642,104.642,273599998.0
2005-03-02 23:04:00,104.653,104.658,104.648,104.655,310099997.0
2005-03-02 23:05:00,104.655,104.655,104.638,104.644,267600003.0
2005-03-02 23:06:00,104.653,104.656,104.648,104.648,266900001.0
2005-03-02 23:07:00,104.65,104.689,104.65,104.681,164099998.0
2005-03-02 23:08:00,104.69,104.704,104.689,104.69,210000001.0
2005-03-02 23:09:00,104.697,104.711,104.693,104.696,285900001.0
2005-03-02 23:10:00,104.688,104.721,104.688,104.694,301000003.0
2005-03-02 23:11:00,104.702,104.725,104.699,104.724,192199995.0
2005-03-02 23:12:00,104.695,104.705,104.69,104.705,380299995.0
2005-03-02 23:13:00,104.689,104.705,104.689,104.705,219100004.0
2005-03-02 23:14:00,104.685,104.702,104.685,104.695,125999997.0
2005-03-02 23:15:00,104.693,104.712,104.693,104.697,132800001.0
2005-03-02 23:16:00,104.693,104.707,104.69,104.69,251299996.0
2005-03-02 23:17:00,104.697,104.722,104.697,104.701,228299997.0
2005-03-02 23:18:00,104.7,104.707,104.697,104.7,208000002.0
2005-03-02 23:19:00,104.71,104.719,104.688,104.689,77500001.0
2005-03-02 23:20:00,104.678,104.694,104.676,104.694,248900001.0
2005-03-02 23:21:00,104.687,104.701,104.687,104.691,188999999.0
2005-03-02 23:22:00,104.677,104.703,104.675,104.675,287000005.0
2005-03-02 23:23:00,104.688,104.688,104.66,104.66,108500001.0
2005-03-02 23:24:00,104.652,104.659,104.632,104.64,310200002.0
2005-03-02 23:25:00,104.657,104.659,104.634,104.645,242100000.0
2005-03-02 23:26:00,104.651,104.665,104.649,104.65,335200009.0
2005-03-02 23:27:00,104.665,104.678,104.65,104.651,273800000.0
2005-03-02 23:28:00,104.658,104.658,104.642,104.643,216700001.0
2005-03-02 23:29:00,104.66,104.66,104.644,104.644,163700000.0
2005-03-02 23:30:00,104.65,104.65,104.644,104.648,93100000.0
2005-03-02 23:31:00,104.642,104.656,104.635,104.649,299399999.0
2005-03-02 23:32:00,104.625,104.646,104.625,104.638,92900002.0
2005-03-02 23:33:00,104.652,104.652,104.639,104.647,168799995.0
2005-03-02 23:34:00,104.654,104.656,104.646,104.656,291099993.0
2005-03-02 23:35:00,104.653,104.667,104.651,104.651,266299999.0
2005-03-02 23:36:00,104.645,104.666,104.643,104.666,203200002.0
2005-03-02 23:37:00,104.658,104.66,104.646,104.65,240000005.0
2005-03-02 23:38:00,104.644,104.667,104.644,104.665,347799999.0
2005-03-02 23:39:00,104.67,104.67,104.653,104.661,170300003.0
2005-03-02 23:40:00,104.656,104.681,104.649,104.666,329099996.0
2005-03-02 23:41:00,104.668,104.668,104.653,104.666,194100003.0
2005-03-02 23:42:00,104.665,104.665,104.655,104.664,170400003.0
2005-03-02 23:43:00,104.67,104.677,104.655,104.664,195000005.0
2005-03-02 23:44:00,104.658,104.68,104.658,104.67,250300000.0
2005-03-02 23:45:00,104.682,104.691,104.671,104.683,218900003.0
2005-03-02 23:46:00,104.69,104.72,104.69,104.717,240500001.0
2005-03-02 23:47:00,104.723,104.731,104.692,104.709,192600003.0
2005-03-02 23:48:00,104.707,104.712,104.682,104.682,226900006.0
2005-03-02 23:49:00,104.672,104.701,104.666,104.69,351900002.0
2005-03-02 23:50:00,104.687,104.696,104.687,104.696,212400003.0
2005-03-02 23:51:00,104.697,104.71,104.688,104.708,405300007.0
2005-03-02 23:52:00,104.711,104.735,104.701,104.728,211400002.0
2005-03-02 23:53:00,104.727,104.729,104.714,104.721,368400004.0
2005-03-02 23:54:00,104.727,104.73,104.711,104.711,130399996.0
2005-03-02 23:55:00,104.712,104.712,104.701,104.701,66699999.0
2005-03-02 23:56:00,104.714,104.714,104.686,104.69,218500005.0
2005-03-02 23:57:00,104.7,104.719,104.7,104.712,195399997.0
2005-03-02 23:58:00,104.703,104.71,104.692,104.7,348999999.0
2005-03-02 23:59:00,104.731,104.731,104.72,104.721,180599998.0
2005-03-03 00:00:00,104.72,104.73,104.71,104.726,262800002.0
2005-03-03 00:01:00,104.72,104.731,104.718,104.725,279300004.0
2005-03-03 00:02:00,104.722,104.724,104.718,104.723,278300004.0
2005-03-03 00:03:00,104.728,104.73,104.707,104.707,190600000.0
2005-03-03 00:04:00,104.701,104.714,104.691,104.714,361099998.0
2005-03-03 00:05:00,104.722,104.737,104.715,104.734,303699998.0
2005-03-03 00:06:00,104.725,104.735,104.72,104.722,94999999.0
2005-03-03 00:07:00,104.743,104.744,104.734,104.737,144900001.0
2005-03-03 00:08:00,104.738,104.738,104.702,104.702,166999999.0
2005-03-03 00:09:00,104.737,104.737,104.715,104.719,341699997.0
2005-03-03 00:10:00,104.73,104.732,104.703,104.713,202200001.0
2005-03-03 00:11:00,104.722,104.745,104.713,104.745,449000006.0
2005-03-03 00:12:00,104.727,104.729,104.724,104.727,97999999.0
2005-03-03 00:13:00,104.715,104.749,104.715,104.749,103899998.0
2005-03-03 00:14:00,104.753,104.753,104.723,104.723,310800007.0
2005-03-03 00:15:00,104.75,104.75,104.737,104.75,184100003.0
2005-03-03 00:16:00,104.73,104.74,104.727,104.738,138399998.0
2005-03-03 00:17:00,104.727,104.735,104.725,104.735,204900004.0
2005-03-03 00:18:00,104.74,104.74,104.714,104.728,244100002.0
2005-03-03 00:19:00,104.716,104.716,104.705,104.705,318400000.0
2005-03-03 00:20:00,104.721,104.727,104.701,104.701,217800000.0
2005-03-03 00:21:00,104.708,104.722,104.697,104.722,239800000.0
2005-03-03 00:22:00,104.721,104.721,104.698,104.711,245500001.0
2005-03-03 00:23:00,104.709,104.728,104.709,104.721,210600000.0
2005-03-03 00:24:00,104.714,104.714,104.697,104.71,194000000.0
2005-03-03 00:25:00,104.692,104.722,104.692,104.715,139800002.0
2005-03-03 00:26:00,104.698,104.704,104.675,104.694,288300001.0
2005-03-03 00:27:00,104.694,104.697,104.687,104.697,329999996.0
2005-03-03 00:28:00,104.701,104.719,104.693,104.717,274100000.0
2005-03-03 00:29:00,104.723,104.731,104.713,104.729,228300002.0
2005-03-03 00:30:00,104.738,104.738,104.713,104.725,204500002.0
2005-03-03 00:31:00,104.717,104.729,104.715,104.717,236599994.0
2005-03-03 00:32:00,104.738,104.738,104.706,104.706,120400000.0
2005-03-03 00:33:00,104.72,104.737,104.72,104.729,241499998.0
2005-03-03 00:34:00,104.733,104.755,104.728,104.755,224299998.0
2005-03-03 00:35:00,104.747,104.762,104.736,104.739,317500000.0
2005-03-03 00:36:00,104.732,104.752,104.731,104.736,292200002.0
2005-03-03 00:37:00,104.74,104.745,104.72,104.73,333800003.0
2005-03-03 00:38:00,104.746,104.757,104.744,104.744,278500000.0
2005-03-03 00:39:00,104.759,104.762,104.747,104.762,315900000.0
2005-03-03 00:40:00,104.753,104.753,104.736,104.741,174500001.0
2005-03-03 00:41:00,104.753,104.759,104.75,104.757,215500002.0
2005-03-03 00:42:00,104.749,104.749,104.699,104.735,270699995.0
2005-03-03 00:43:00,104.735,104.742,104.705,104.729,181300001.0
2005-03-03 00:44:00,104.738,104.745,104.706,104.745,226400004.0
2005-03-03 00:45:00,104.748,104.748,104.718,104.737,152399997.0
2005-03-03 00:46:00,104.725,104.727,104.712,104.716,166500001.0
2005-03-03 00:47:00,104.725,104.735,104.718,104.725,321800004.0
2005-03-03 00:48:00,104.729,104.746,104.728,104.746,337699996.0
2005-03-03 00:49:00,104.739,104.75,104.728,104.75,156599996.0
2005-03-03 00:50:00,104.743,104.749,104.735,104.739,242499998.0
2005-03-03 00:51:00,104.741,104.741,104.722,104.732,86900000.0
2005-03-03 00:52:00,104.729,104.742,104.716,104.742,297000000.0
2005-03-03 00:53:00,104.742,104.742,104.723,104.735,277399996.0
2005-03-03 00:54:00,104.751,104.751,104.736,104.744,200399997.0
2005-03-03 00:55:00,104.743,104.75,104.741,104.745,291800003.0
2005-03-03 00:56:00,104.734,104.748,104.734,104.745,263500002.0
2005-03-03 00:57:00,104.736,104.754,104.736,104.754,235300001.0
2005-03-03 00:58:00,104.765,104.765,104.765,104.765,13000000.0
2005-03-03 00:59:00,104.733,104.758,104.733,104.758,106500003.0
2005-03-03 01:00:00,104.753,104.753,104.747,104.747,98299997.0
2005-03-03 01:01:00,104.751,104.757,104.731,104.757,247800000.0
2005-03-03 01:02:00,104.755,104.755,104.746,104.75,222999993.0
2005-03-03 01:03:00,104.752,104.762,104.743,104.745,169300004.0
2005-03-03 01:04:00,104.756,104.763,104.75,104.763,118200002.0
2005-03-03 01:05:00,104.754,104.757,104.738,104.757,245099999.0
2005-03-03 01:06:00,104.76,104.76,104.733,104.742,155699997.0
2005-03-03 01:07:00,104.716,104.731,104.71,104.721,157899998.0
2005-03-03 01:08:00,104.72,104.737,104.706,104.737,121899999.0
2005-03-03 01:09:00,104.728,104.729,104.699,104.699,99300000.0
2005-03-03 01:10:00,104.708,104.73,104.708,104.728,277800006.0
2005-03-03 01:11:00,104.725,104.739,104.725,104.735,208200005.0
2005-03-03 01:12:00,104.738,104.743,104.737,104.743,104299997.0
2005-03-03 01:13:00,104.695,104.737,104.695,104.737,193800004.0
2005-03-03 01:14:00,104.717,104.737,104.717,104.73,52300001.0
2005-03-03 01:15:00,104.738,104.74,104.718,104.727,258199997.0
2005-03-03 01:16:00,104.743,104.752,104.735,104.752,137600003.0
2005-03-03 01:17:00,104.757,104.762,104.741,104.741,216200002.0
2005-03-03 01:18:00,104.738,104.753,104.738,104.753,169800002.0
2005-03-03 01:19:00,104.743,104.753,104.735,104.753,266900006.0
2005-03-03 01:20:00,104.744,104.752,104.734,104.752,189800000.0
2005-03-03 01:21:00,104.75,104.753,104.737,104.753,132500001.0
2005-03-03 01:22:00,104.753,104.76,104.737,104.74,401300004.0
2005-03-03 01:23:00,104.753,104.759,104.733,104.75,269600004.0
2005-03-03 01:24:00,104.75,104.755,104.75,104.755,21800000.0
2005-03-03 01:25:00,104.767,104.767,104.747,104.762,210800000.0
2005-03-03 01:26:00,104.757,104.757,104.735,104.75,209400002.0
2005-03-03 01:27:00,104.768,104.768,104.749,104.762,80700000.0
2005-03-03 01:28:00,104.755,104.77,104.755,104.77,166899999.0
2005-03-03 01:29:00,104.761,104.761,104.75,104.756,144099997.0
2005-03-03 01:30:00,104.741,104.753,104.74,104.753,249399998.0
2005-03-03 01:31:00,104.755,104.769,104.755,104.765,245800001.0
2005-03-03 01:32:00,104.759,104.772,104.75,104.772,214300007.0
2005-03-03 01:33:00,104.773,104.78,104.76,104.76,276400004.0
2005-03-03 01:34:00,104.758,104.781,104.753,104.77,455700005.0
2005-03-03 01:35:00,104.783,104.791,104.773,104.791,247900003.0
2005-03-03 01:36:00,104.781,104.8,104.776,104.8,188599998.0
2005-03-03 01:37:00,104.805,104.805,104.795,104.8,176600001.0
2005-03-03 01:38:00,104.8,104.805,104.782,104.793,290400002.0
2005-03-03 01:39:00,104.789,104.808,104.783,104.783,107000002.0
2005-03-03 01:40:00,104.79,104.803,104.79,104.796,208000001.0
2005-03-03 01:41:00,104.797,104.8,104.789,104.795,211900006.0
2005-03-03 01:42:00,104.806,104.81,104.786,104.796,232499998.0
2005-03-03 01:43:00,104.794,104.827,104.794,104.823,238700006.0
2005-03-03 01:44:00,104.81,104.821,104.807,104.809,253500004.0
2005-03-03 01:45:00,104.81,104.815,104.8,104.805,408000003.0
2005-03-03 01:46:00,104.809,104.827,104.809,104.817,237700003.0
2005-03-03 01:47:00,104.816,104.824,104.807,104.816,175000000.0
2005-03-03 01:48:00,104.808,104.817,104.795,104.795,289900004.0
2005-03-03 01:49:00,104.803,104.803,104.789,104.796,353200003.0
2005-03-03 01:50:00,104.817,104.817,104.804,104.804,212799997.0
2005-03-03 01:51:00,104.802,104.81,104.788,104.792,339599998.0
2005-03-03 01:52:00,104.801,104.801,104.778,104.778,208699999.0
2005-03-03 01:53:00,104.787,104.789,104.773,104.783,149399998.0
2005-03-03 01:54:00,104.797,104.797,104.783,104.794,220799996.0
2005-03-03 01:55:00,104.822,104.822,104.796,104.814,65800000.0
2005-03-03 01:56:00,104.794,104.807,104.793,104.793,108800000.0
2005-03-03 01:57:00,104.809,104.825,104.801,104.81,190500005.0
2005-03-03 01:58:00,104.81,104.817,104.797,104.797,318800000.0
2005-03-03 01:59:00,104.8,104.8,104.773,104.778,346699994.0
2005-03-03 02:00:00,104.778,104.778,104.748,104.755,215199997.0
2005-03-03 02:01:00,104.77,104.78,104.76,104.76,217500002.0
2005-03-03 02:02:00,104.76,104.771,104.759,104.759,357399996.0
2005-03-03 02:03:00,104.756,104.756,104.732,104.732,122600001.0
2005-03-03 02:04:00,104.738,104.775,104.732,104.771,184799999.0
2005-03-03 02:05:00,104.781,104.788,104.775,104.775,210099998.0
2005-03-03 02:06:00,104.782,104.798,104.782,104.79,269400001.0
2005-03-03 02:07:00,104.772,104.798,104.772,104.798,69000000.0
2005-03-03 02:08:00,104.8,104.814,104.794,104.804,238099998.0
2005-03-03 02:09:00,104.808,104.821,104.789,104.792,209400000.0
2005-03-03 02:10:00,104.795,104.808,104.785,104.792,398899997.0
2005-03-03 02:11:00,104.807,104.81,104.79,104.795,139000000.0
2005-03-03 02:12:00,104.79,104.8,104.783,104.798,305000002.0
2005-03-03 02:13:00,104.793,104.81,104.793,104.798,423799999.0
2005-03-03 02:14:00,104.805,104.81,104.795,104.795,195400001.0
2005-03-03 02:15:00,104.804,104.814,104.795,104.795,373700001.0
2005-03-03 02:16:00,104.81,104.834,104.803,104.831,245800007.0
2005-03-03 02:17:00,104.832,104.832,104.812,104.823,179999999.0
2005-03-03 02:18:00,104.815,104.828,104.81,104.814,277000004.0
2005-03-03 02:19:00,104.821,104.821,104.81,104.81,213200002.0
2005-03-03 02:20:00,104.807,104.821,104.798,104.803,197400002.0
2005-03-03 02:21:00,104.804,104.819,104.804,104.81,310700002.0
2005-03-03 02:22:00,104.807,104.823,104.799,104.819,148500001.0
2005-03-03 02:23:00,104.817,104.825,104.789,104.789,236000000.0
2005-03-03 02:24:00,104.795,104.795,104.769,104.783,170299995.0
2005-03-03 02:25:00,104.795,104.795,104.77,104.774,107200004.0
2005-03-03 02:26:00,104.762,104.796,104.756,104.79,340199999.0
2005-03-03 02:27:00,104.786,104.795,104.775,104.795,218000003.0
2005-03-03 02:28:00,104.789,104.8,104.772,104.772,140099998.0
2005-03-03 02:29:00,104.8,104.81,104.79,104.802,273999996.0
2005-03-03 02:30:00,104.79,104.797,104.765,104.79,179100003.0
2005-03-03 02:31:00,104.79,104.812,104.79,104.807,303200002.0
2005-03-03 02:32:00,104.825,104.837,104.808,104.822,238400002.0
2005-03-03 02:33:00,104.823,104.855,104.819,104.851,279899999.0
2005-03-03 02:34:00,104.86,104.865,104.837,104.845,269400003.0
2005-03-03 02:35:00,104.864,104.867,104.838,104.853,312000000.0
2005-03-03 02:36:00,104.86,104.866,104.85,104.853,187099996.0
2005-03-03 02:37:00,104.866,104.882,104.859,104.859,227999995.0
2005-03-03 02:38:00,104.872,104.882,104.849,104.855,325300002.0
2005-03-03 02:39:00,104.856,104.864,104.851,104.86,260700002.0
2005-03-03 02:40:00,104.867,104.872,104.854,104.857,357300009.0
2005-03-03 02:41:00,104.875,104.88,104.856,104.866,381300002.0
2005-03-03 02:42:00,104.882,104.887,104.863,104.863,204300000.0
2005-03-03 02:43:00,104.882,104.882,104.86,104.861,252600004.0
2005-03-03 02:44:00,104.865,104.878,104.861,104.861,166000004.0
2005-03-03 02:45:00,104.861,104.872,104.857,104.869,204199999.0
2005-03-03 02:46:00,104.862,104.877,104.862,104.87,150000002.0
2005-03-03 02:47:00,104.882,104.901,104.868,104.901,298399996.0
2005-03-03 02:48:00,104.91,104.922,104.898,104.904,295599997.0
2005-03-03 02:49:00,104.92,104.922,104.908,104.908,226300003.0
2005-03-03 02:50:00,104.912,104.918,104.909,104.915,301800004.0
2005-03-03 02:51:00,104.918,104.922,104.913,104.919,165899997.0
2005-03-03 02:52:00,104.927,104.927,104.917,104.917,264299997.0
2005-03-03 02:53:00,104.925,104.936,104.922,104.923,111700001.0
2005-03-03 02:54:00,104.922,104.939,104.92,104.92,159599996.0
2005-03-03 02:55:00,104.925,104.925,104.873,104.873,208299995.0
2005-03-03 02:56:00,104.875,104.891,104.875,104.883,318599999.0
2005-03-03 02:57:00,104.899,104.909,104.877,104.877,167300002.0
2005-03-03 02:58:00,104.893,104.902,104.89,104.893,288100000.0
2005-03-03 02:59:00,104.897,104.935,104.897,104.93,318899996.0
2005-03-03 03:00:00,104.931,104.931,104.877,104.877,185800004.0
2005-03-03 03:01:00,104.888,104.904,104.888,104.898,183000005.0
2005-03-03 03:02:00,104.889,104.889,104.881,104.882,151500003.0
2005-03-03 03:03:00,104.882,104.882,104.863,104.869,72000002.0
2005-03-03 03:04:00,104.877,104.889,104.867,104.882,302799996.0
2005-03-03 03:05:00,104.895,104.916,104.895,104.905,397000006.0
2005-03-03 03:06:00,104.93,104.937,104.916,104.918,245700003.0
2005-03-03 03:07:00,104.915,104.929,104.915,104.92,173900000.0
2005-03-03 03:08:00,104.935,104.94,104.923,104.935,306900002.0
2005-03-03 03:09:00,104.94,104.94,104.924,104.935,373199999.0
2005-03-03 03:10:00,104.947,104.95,104.939,104.942,166900001.0
2005-03-03 03:11:00,104.928,104.934,104.919,104.923,261100003.0
2005-03-03 03:12:00,104.91,104.914,104.902,104.909,184800004.0
2005-03-03 03:13:00,104.91,104.916,104.897,104.905,391699998.0
2005-03-03 03:14:00,104.91,104.929,104.901,104.909,259300003.0
2005-03-03 03:15:00,104.932,104.941,104.921,104.924,440599998.0
2005-03-03 03:16:00,104.922,104.95,104.922,104.947,256500007.0
2005-03-03 03:17:00,104.938,104.978,104.938,104.975,292299996.0
2005-03-03 03:18:00,104.978,104.978,104.952,104.963,216800000.0
2005-03-03 03:19:00,104.987,104.995,104.942,104.942,188099997.0
2005-03-03 03:20:00,104.947,104.947,104.933,104.938,226999999.0
2005-03-03 03:21:00,104.948,104.948,104.933,104.94,325800003.0
2005-03-03 03:22:00,104.977,104.978,104.953,104.965,329499997.0
2005-03-03 03:23:00,104.965,104.993,104.959,104.991,266400000.0
2005-03-03 03:24:00,105.01,105.017,104.991,104.996,349700000.0
2005-03-03 03:25:00,104.986,104.988,104.955,104.955,226099997.0
2005-03-03 03:26:00,104.97,104.97,104.953,104.953,203899998.0
2005-03-03 03:27:00,104.967,104.97,104.949,104.955,253699997.0
2005-03-03 03:28:00,104.963,104.979,104.952,104.979,262900000.0
2005-03-03 03:29:00,104.957,104.99,104.957,104.99,176600003.0
2005-03-03 03:30:00,104.97,104.973,104.94,104.94,285399998.0
2005-03-03 03:31:00,104.943,104.952,104.936,104.945,243600000.0
2005-03-03 03:32:00,104.949,104.963,104.944,104.959,76300000.0
2005-03-03 03:33:00,104.953,104.953,104.936,104.941,194799997.0
2005-03-03 03:34:00,104.958,104.96,104.935,104.94,305000001.0
2005-03-03 03:35:00,104.958,104.961,104.95,104.961,125800004.0
2005-03-03 03:36:00,104.958,104.958,104.932,104.951,123899997.0
2005-03-03 03:37:00,104.956,104.956,104.947,104.949,57200001.0
2005-03-03 03:38:00,104.958,104.96,104.938,104.938,166799999.0
2005-03-03 03:39:00,104.947,104.954,104.938,104.95,297300001.0
2005-03-03 03:40:00,104.94,104.962,104.94,104.956,172100002.0
2005-03-03 03:41:00,104.94,104.941,104.924,104.933,181500000.0
2005-03-03 03:42:00,104.923,104.923,104.906,104.918,178300004.0
2005-03-03 03:43:00,104.912,104.917,104.901,104.901,243999999.0
2005-03-03 03:44:00,104.918,104.926,104.898,104.903,299900007.0
2005-03-03 03:45:00,104.904,104.904,104.89,104.896,227400001.0
2005-03-03 03:46:00,104.903,104.915,104.894,104.911,155400001.0
2005-03-03 03:47:00,104.9,104.906,104.89,104.9,209100003.0
2005-03-03 03:48:00,104.909,104.912,104.895,104.908,353600004.0
2005-03-03 03:49:00,104.909,104.915,104.896,104.896,142700004.0
2005-03-03 03:50:00,104.903,104.918,104.898,104.918,165099999.0
2005-03-03 03:51:00,104.892,104.912,104.89,104.912,187799997.0
2005-03-03 03:52:00,104.905,104.905,104.889,104.895,279700001.0
2005-03-03 03:53:00,104.886,104.897,104.88,104.892,136399998.0
2005-03-03 03:54:00,104.879,104.892,104.876,104.881,161000002.0
2005-03-03 03:55:00,104.876,104.892,104.867,104.891,181399999.0
2005-03-03 03:56:00,104.897,104.897,104.883,104.893,117100002.0
2005-03-03 03:57:00,104.885,104.895,104.88,104.88,218099998.0
2005-03-03 03:58:00,104.875,104.896,104.875,104.888,100100001.0
2005-03-03 03:59:00,104.89,104.895,104.876,104.876,342199998.0
2005-03-03 04:00:00,104.886,104.89,104.874,104.874,131199999.0
2005-03-03 04:01:00,104.867,104.878,104.867,104.875,253799998.0
2005-03-03 04:02:00,104.883,104.897,104.881,104.897,163099998.0
2005-03-03 04:03:00,104.913,104.919,104.897,104.897,257399996.0
2005-03-03 04:04:00,104.9,104.9,104.883,104.895,256900002.0
2005-03-03 04:05:00,104.891,104.891,104.873,104.878,149000002.0
2005-03-03 04:06:00,104.895,104.91,104.881,104.91,396500000.0
2005-03-03 04:07:00,104.886,104.907,104.882,104.9,310000005.0
2005-03-03 04:08:00,104.878,104.891,104.872,104.891,150400001.0
2005-03-03 04:09:00,104.869,104.869,104.842,104.847,208900000.0
2005-03-03 04:10:00,104.85,104.85,104.843,104.847,144199997.0
2005-03-03 04:11:00,104.852,104.853,104.833,104.836,129299998.0
2005-03-03 04:12:00,104.853,104.853,104.844,104.849,372500005.0
2005-03-03 04:13:00,104.848,104.848,104.83,104.832,51599999.0
2005-03-03 04:14:00,104.835,104.839,104.821,104.821,208799999.0
2005-03-03 04:15:00,104.822,104.822,104.806,104.808,285699999.0
2005-03-03 04:16:00,104.809,104.839,104.807,104.839,127599999.0
2005-03-03 04:17:00,104.823,104.83,104.813,104.823,153599999.0
2005-03-03 04:18:00,104.83,104.849,104.823,104.849,145799996.0
2005-03-03 04:19:00,104.838,104.852,104.833,104.852,172900006.0
2005-03-03 04:20:00,104.846,104.85,104.84,104.85,217399998.0
2005-03-03 04:21:00,104.832,104.844,104.82,104.82,160600005.0
2005-03-03 04:22:00,104.835,104.846,104.814,104.814,272900004.0
2005-03-03 04:23:00,104.826,104.836,104.82,104.836,187099997.0
2005-03-03 04:24:00,104.825,104.827,104.816,104.825,265500000.0
2005-03-03 04:25:00,104.818,104.818,104.809,104.81,322700001.0
2005-03-03 04:26:00,104.806,104.814,104.792,104.797,278500001.0
2005-03-03 04:27:00,104.809,104.818,104.802,104.818,168500000.0
2005-03-03 04:28:00,104.805,104.81,104.805,104.807,209599998.0
2005-03-03 04:29:00,104.814,104.825,104.81,104.813,160700002.0
2005-03-03 04:30:00,104.815,104.833,104.814,104.814,174100000.0
2005-03-03 04:31:00,104.825,104.83,104.805,104.812,165800002.0
2005-03-03 04:32:00,104.825,104.837,104.82,104.824,328799989.0
2005-03-03 04:33:00,104.831,104.842,104.829,104.829,214599999.0
2005-03-03 04:34:00,104.829,104.84,104.82,104.82,141300000.0
2005-03-03 04:35:00,104.828,104.832,104.822,104.829,108599998.0
2005-03-03 04:36:00,104.821,104.832,104.821,104.829,98900002.0
2005-03-03 04:37:00,104.822,104.826,104.811,104.815,148299999.0
2005-03-03 04:38:00,104.823,104.831,104.816,104.831,144500001.0
2005-03-03 04:39:00,104.846,104.851,104.834,104.834,159500001.0
2005-03-03 04:40:00,104.835,104.835,104.81,104.818,182699995.0
2005-03-03 04:41:00,104.822,104.83,104.807,104.807,261200001.0
2005-03-03 04:42:00,104.822,104.822,104.808,104.808,184399998.0
2005-03-03 04:43:00,104.822,104.83,104.82,104.822,74100000.0
2005-03-03 04:44:00,104.811,104.822,104.811,104.821,228599999.0
2005-03-03 04:45:00,104.823,104.829,104.809,104.824,214699996.0
2005-03-03 04:46:00,104.83,104.836,104.821,104.821,223700002.0
2005-03-03 04:47:00,104.823,104.829,104.815,104.826,163299997.0
2005-03-03 04:48:00,104.835,104.842,104.822,104.842,345900000.0
2005-03-03 04:49:00,104.848,104.848,104.814,104.83,338199995.0
2005-03-03 04:50:00,104.841,104.857,104.835,104.85,211400002.0
2005-03-03 04:51:00,104.863,104.869,104.856,104.868,92200000.0
2005-03-03 04:52:00,104.853,104.853,104.837,104.843,118500002.0
2005-03-03 04:53:00,104.85,104.865,104.844,104.845,260200005.0
2005-03-03 04:54:00,104.85,104.85,104.816,104.846,294800000.0
2005-03-03 04:55:00,104.84,104.857,104.833,104.855,196099999.0
2005-03-03 04:56:00,104.85,104.85,104.84,104.842,107300001.0
2005-03-03 04:57:00,104.852,104.854,104.839,104.839,249799999.0
2005-03-03 04:58:00,104.827,104.85,104.827,104.834,221400000.0
2005-03-03 04:59:00,104.838,104.841,104.833,104.835,173900000.0
2005-03-03 05:00:00,104.835,104.843,104.826,104.843,255399997.0
2005-03-03 05:01:00,104.833,104.841,104.832,104.836,165000002.0
2005-03-03 05:02:00,104.851,104.851,104.84,104.843,53000001.0
2005-03-03 05:03:00,104.843,104.856,104.831,104.841,271500001.0
2005-03-03 05:04:00,104.868,104.868,104.849,104.851,235500005.0
2005-03-03 05:05:00,104.846,104.85,104.827,104.84,390300004.0
2005-03-03 05:06:00,104.85,104.868,104.85,104.855,326499993.0
2005-03-03 05:07:00,104.857,104.871,104.857,104.86,296099997.0
2005-03-03 05:08:00,104.847,104.85,104.844,104.85,234300003.0
2005-03-03 05:09:00,104.849,104.859,104.846,104.855,238100001.0
2005-03-03 05:10:00,104.857,104.865,104.844,104.844,244800000.0
2005-03-03 05:11:00,104.845,104.856,104.838,104.847,309500004.0
2005-03-03 05:12:00,104.847,104.869,104.847,104.869,200399998.0
2005-03-03 05:13:00,104.878,104.878,104.857,104.864,121999998.0
2005-03-03 05:14:00,104.862,104.871,104.86,104.871,167200004.0
2005-03-03 05:15:00,104.86,104.864,104.841,104.849,242400001.0
2005-03-03 05:16:00,104.842,104.859,104.822,104.859,290199998.0
2005-03-03 05:17:00,104.852,104.861,104.841,104.861,196600003.0
2005-03-03 05:18:00,104.834,104.841,104.825,104.841,195200001.0
2005-03-03 05:19:00,104.832,104.833,104.815,104.815,354300002.0
2005-03-03 05:20:00,104.839,104.841,104.839,104.841,124500004.0
2005-03-03 05:21:00,104.837,104.849,104.837,104.837,267499997.0
2005-03-03 05:22:00,104.847,104.86,104.835,104.86,176799996.0
2005-03-03 05:23:00,104.84,104.852,104.837,104.852,176399999.0
2005-03-03 05:24:00,104.856,104.856,104.847,104.851,247700004.0
2005-03-03 05:25:00,104.85,104.86,104.831,104.835,176899999.0
2005-03-03 05:26:00,104.825,104.845,104.825,104.835,330700006.0
2005-03-03 05:27:00,104.842,104.848,104.836,104.839,285699998.0
2005-03-03 05:28:00,104.828,104.852,104.828,104.849,177700000.0
2005-03-03 05:29:00,104.851,104.868,104.845,104.868,188299999.0
2005-03-03 05:30:00,104.858,104.858,104.844,104.852,326100000.0
2005-03-03 05:31:00,104.835,104.844,104.829,104.839,273000008.0
2005-03-03 05:32:00,104.835,104.839,104.825,104.836,226600001.0
2005-03-03 05:33:00,104.849,104.854,104.831,104.843,314599991.0
2005-03-03 05:34:00,104.838,104.846,104.838,104.841,405699997.0
2005-03-03 05:35:00,104.862,104.862,104.853,104.858,137400000.0
2005-03-03 05:36:00,104.858,104.858,104.824,104.843,324299998.0
2005-03-03 05:37:00,104.84,104.855,104.84,104.855,170599999.0
2005-03-03 05:38:00,104.853,104.861,104.839,104.861,145800000.0
2005-03-03 05:39:00,104.857,104.869,104.857,104.867,129799999.0
2005-03-03 05:40:00,104.853,104.867,104.843,104.865,324199998.0
2005-03-03 05:41:00,104.868,104.868,104.84,104.856,360600003.0
2005-03-03 05:42:00,104.858,104.878,104.852,104.871,201399996.0
2005-03-03 05:43:00,104.87,104.888,104.87,104.879,192100001.0
2005-03-03 05:44:00,104.882,104.885,104.875,104.878,167600000.0
2005-03-03 05:45:00,104.891,104.896,104.88,104.896,173399999.0
2005-03-03 05:46:00,104.872,104.886,104.868,104.878,273100001.0
2005-03-03 05:47:00,104.882,104.902,104.882,104.902,249099999.0
2005-03-03 05:48:00,104.877,104.894,104.877,104.886,336999999.0
2005-03-03 05:49:00,104.87,104.895,104.861,104.883,201799999.0
2005-03-03 05:50:00,104.892,104.908,104.892,104.906,117599999.0
2005-03-03 05:51:00,104.917,104.92,104.899,104.899,201299997.0
2005-03-03 05:52:00,104.897,104.902,104.885,104.885,110700004.0
2005-03-03 05:53:00,104.883,104.906,104.883,104.894,202500001.0
2005-03-03 05:54:00,104.878,104.896,104.876,104.892,264599996.0
2005-03-03 05:55:00,104.887,104.887,104.875,104.885,205799997.0
2005-03-03 05:56:00,104.901,104.907,104.887,104.891,298499998.0
2005-03-03 05:57:00,104.892,104.9,104.877,104.888,249199993.0
2005-03-03 05:58:00,104.89,104.891,104.88,104.88,323699994.0
2005-03-03 05:59:00,104.896,104.896,104.882,104.891,210999999.0
2005-03-03 06:00:00,104.878,104.89,104.87,104.89,260200000.0
2005-03-03 06:01:00,104.887,104.899,104.885,104.885,61099999.0
2005-03-03 06:02:00,104.888,104.902,104.884,104.887,298799992.0
2005-03-03 06:03:00,104.907,104.91,104.897,104.897,252499996.0
2005-03-03 06:04:00,104.909,104.912,104.894,104.897,174199999.0
2005-03-03 06:05:00,104.92,104.928,104.91,104.916,181299999.0
2005-03-03 06:06:00,104.915,104.928,104.903,104.916,213700002.0
2005-03-03 06:07:00,104.91,104.911,104.898,104.902,475899999.0
2005-03-03 06:08:00,104.9,104.905,104.888,104.905,252500002.0
2005-03-03 06:09:00,104.902,104.918,104.9,104.918,105500000.0
2005-03-03 06:10:00,104.918,104.918,104.903,104.903,134700001.0
2005-03-03 06:11:00,104.897,104.909,104.897,104.897,336300001.0
2005-03-03 06:12:00,104.893,104.909,104.89,104.907,321300002.0
2005-03-03 06:13:00,104.893,104.913,104.893,104.911,224399997.0
2005-03-03 06:14:00,104.913,104.913,104.89,104.906,231899999.0
2005-03-03 06:15:00,104.905,104.91,104.898,104.908,258199999.0
2005-03-03 06:16:00,104.903,104.92,104.893,104.92,216200001.0
2005-03-03 06:17:00,104.914,104.924,104.908,104.91,242400000.0
2005-03-03 06:18:00,104.913,104.922,104.908,104.92,204900000.0
2005-03-03 06:19:00,104.912,104.912,104.909,104.911,114800000.0
2005-03-03 06:20:00,104.908,104.919,104.908,104.909,206199997.0
2005-03-03 06:21:00,104.9,104.921,104.898,104.921,179800005.0
2005-03-03 06:22:00,104.905,104.905,104.897,104.9,85100001.0
2005-03-03 06:23:00,104.908,104.92,104.908,104.916,184399997.0
2005-03-03 06:24:00,104.923,104.93,104.91,104.922,281700000.0
2005-03-03 06:25:00,104.925,104.93,104.911,104.911,373799999.0
2005-03-03 06:26:00,104.909,104.917,104.898,104.902,350800002.0
2005-03-03 06:27:00,104.918,104.921,104.902,104.909,197099996.0
2005-03-03 06:28:00,104.905,104.918,104.905,104.914,199300002.0
2005-03-03 06:29:00,104.916,104.928,104.908,104.914,170599998.0
2005-03-03 06:30:00,104.918,104.918,104.91,104.91,186399997.0
2005-03-03 06:31:00,104.895,104.916,104.895,104.902,163799997.0
2005-03-03 06:32:00,104.903,104.903,104.868,104.885,280699994.0
2005-03-03 06:33:00,104.89,104.895,104.878,104.886,111300001.0
2005-03-03 06:34:00,104.885,104.898,104.875,104.889,155500003.0
2005-03-03 06:35:00,104.895,104.898,104.89,104.898,299200006.0
2005-03-03 06:36:00,104.896,104.896,104.885,104.89,252199995.0
2005-03-03 06:37:00,104.893,104.9,104.879,104.891,159999997.0
2005-03-03 06:38:00,104.892,104.899,104.864,104.885,320500005.0
2005-03-03 06:39:00,104.873,104.886,104.87,104.878,366000003.0
2005-03-03 06:40:00,104.888,104.888,104.865,104.874,100900001.0
2005-03-03 06:41:00,104.888,104.89,104.872,104.872,148300002.0
2005-03-03 06:42:00,104.877,104.886,104.872,104.885,158200002.0
2005-03-03 06:43:00,104.89,104.896,104.88,104.896,110599998.0
2005-03-03 06:44:00,104.89,104.901,104.874,104.884,417599994.0
2005-03-03 06:45:00,104.87,104.898,104.87,104.887,192700001.0
2005-03-03 06:46:00,104.898,104.898,104.879,104.891,208999997.0
2005-03-03 06:47:00,104.877,104.885,104.877,104.882,171799997.0
2005-03-03 06:48:00,104.873,104.888,104.865,104.881,343999999.0
2005-03-03 06:49:00,104.88,104.89,104.873,104.877,277400000.0
2005-03-03 06:50:00,104.888,104.888,104.87,104.874,267299999.0
2005-03-03 06:51:00,104.873,104.886,104.864,104.869,257099999.0
2005-03-03 06:52:00,104.875,104.881,104.866,104.867,352400001.0
2005-03-03 06:53:00,104.865,104.881,104.86,104.868,142699998.0
2005-03-03 06:54:00,104.877,104.877,104.852,104.856,271499999.0
2005-03-03 06:55:00,104.847,104.856,104.847,104.856,243600002.0
2005-03-03 06:56:00,104.862,104.862,104.842,104.842,161699997.0
2005-03-03 06:57:00,104.842,104.853,104.839,104.851,258900004.0
2005-03-03 06:58:00,104.858,104.858,104.851,104.852,298500001.0
2005-03-03 06:59:00,104.867,104.867,104.844,104.851,253800002.0
2005-03-03 07:00:00,104.857,104.857,104.839,104.853,283999995.0
2005-03-03 07:01:00,104.833,104.856,104.833,104.854,153100000.0
2005-03-03 07:02:00,104.87,104.875,104.859,104.867,218299997.0
2005-03-03 07:03:00,104.865,104.868,104.849,104.849,292999998.0
2005-03-03 07:04:00,104.85,104.857,104.844,104.857,376700008.0
2005-03-03 07:05:00,104.845,104.868,104.845,104.857,252799993.0
2005-03-03 07:06:00,104.85,104.855,104.84,104.851,202300002.0
2005-03-03 07:07:00,104.863,104.863,104.843,104.853,274199999.0
2005-03-03 07:08:00,104.872,104.88,104.859,104.865,218599996.0
2005-03-03 07:09:00,104.865,104.868,104.846,104.846,274099998.0
2005-03-03 07:10:00,104.834,104.851,104.834,104.845,337499996.0
2005-03-03 07:11:00,104.857,104.869,104.855,104.86,219799993.0
2005-03-03 07:12:00,104.867,104.867,104.856,104.858,229900001.0
2005-03-03 07:13:00,104.864,104.864,104.855,104.864,125900000.0
2005-03-03 07:14:00,104.86,104.87,104.86,104.864,139400002.0
2005-03-03 07:15:00,104.87,104.88,104.85,104.864,324900000.0
2005-03-03 07:16:00,104.853,104.868,104.853,104.864,249399994.0
2005-03-03 07:17:00,104.877,104.88,104.865,104.865,245900000.0
2005-03-03 07:18:00,104.872,104.878,104.865,104.87,215700001.0
2005-03-03 07:19:00,104.88,104.891,104.875,104.891,265800000.0
2005-03-03 07:20:00,104.88,104.88,104.862,104.88,328500008.0
2005-03-03 07:21:00,104.868,104.871,104.856,104.871,161300004.0
2005-03-03 07:22:00,104.865,104.887,104.858,104.886,221799998.0
2005-03-03 07:23:00,104.868,104.873,104.867,104.87,281699994.0
2005-03-03 07:24:00,104.85,104.869,104.85,104.866,354899999.0
2005-03-03 07:25:00,104.867,104.872,104.853,104.872,276200000.0
2005-03-03 07:26:00,104.865,104.871,104.856,104.864,314700005.0
2005-03-03 07:27:00,104.873,104.88,104.858,104.858,436200001.0
2005-03-03 07:28:00,104.875,104.875,104.87,104.875,191700000.0
2005-03-03 07:29:00,104.875,104.887,104.868,104.875,360199999.0
2005-03-03 07:30:00,104.875,104.875,104.858,104.858,224200001.0
2005-03-03 07:31:00,104.875,104.881,104.868,104.868,223199997.0
2005-03-03 07:32:00,104.878,104.878,104.87,104.878,338799998.0
2005-03-03 07:33:00,104.876,104.884,104.873,104.873,296599999.0
2005-03-03 07:34:00,104.885,104.889,104.874,104.879,447600002.0
2005-03-03 07:35:00,104.871,104.886,104.871,104.88,309799999.0
2005-03-03 07:36:00,104.897,104.897,104.875,104.884,109799999.0
2005-03-03 07:37:00,104.886,104.89,104.875,104.883,127899997.0
2005-03-03 07:38:00,104.878,104.888,104.874,104.881,149899999.0
2005-03-03 07:39:00,104.877,104.892,104.877,104.888,283799996.0
2005-03-03 07:40:00,104.877,104.877,104.866,104.866,216700001.0
2005-03-03 07:41:00,104.884,104.884,104.867,104.874,269399998.0
2005-03-03 07:42:00,104.881,104.887,104.875,104.877,315900004.0
2005-03-03 07:43:00,104.888,104.889,104.886,104.889,210900004.0
2005-03-03 07:44:00,104.877,104.89,104.877,104.882,189200001.0
2005-03-03 07:45:00,104.876,104.882,104.868,104.88,251200001.0
2005-03-03 07:46:00,104.878,104.883,104.878,104.882,165900003.0
2005-03-03 07:47:00,104.888,104.888,104.878,104.88,218699995.0
2005-03-03 07:48:00,104.877,104.882,104.855,104.855,221199996.0
2005-03-03 07:49:00,104.863,104.863,104.852,104.862,192899997.0
2005-03-03 07:50:00,104.866,104.866,104.859,104.86,255699999.0
2005-03-03 07:51:00,104.859,104.871,104.856,104.867,389499998.0
2005-03-03 07:52:00,104.855,104.865,104.852,104.853,181800002.0
2005-03-03 07:53:00,104.853,104.853,104.843,104.848,116200000.0
2005-03-03 07:54:00,104.844,104.859,104.842,104.859,162000001.0
2005-03-03 07:55:00,104.867,104.867,104.857,104.86,198399997.0
2005-03-03 07:56:00,104.868,104.876,104.855,104.875,156999998.0
2005-03-03 07:57:00,104.881,104.881,104.851,104.872,256600004.0
2005-03-03 07:58:00,104.872,104.882,104.867,104.882,274899998.0
2005-03-03 07:59:00,104.88,104.886,104.873,104.881,171699997.0
2005-03-03 08:00:00,104.87,104.871,104.856,104.861,129000001.0
2005-03-03 08:01:00,104.868,104.876,104.853,104.853,313700000.0
2005-03-03 08:02:00,104.842,104.853,104.842,104.852,79000000.0
2005-03-03 08:03:00,104.86,104.865,104.84,104.848,334900001.0
2005-03-03 08:04:00,104.84,104.857,104.831,104.851,191899997.0
2005-03-03 08:05:00,104.845,104.856,104.841,104.845,230099999.0
2005-03-03 08:06:00,104.843,104.853,104.831,104.835,239299998.0
2005-03-03 08:07:00,104.832,104.84,104.83,104.83,234500002.0
2005-03-03 08:08:00,104.837,104.841,104.836,104.839,201899999.0
2005-03-03 08:09:00,104.842,104.842,104.822,104.828,374999995.0
2005-03-03 08:10:00,104.842,104.847,104.825,104.825,261799997.0
2005-03-03 08:11:00,104.835,104.847,104.832,104.836,325200000.0
2005-03-03 08:12:00,104.835,104.844,104.823,104.843,223799993.0
2005-03-03 08:13:00,104.84,104.84,104.832,104.835,153400004.0
2005-03-03 08:14:00,104.836,104.842,104.83,104.831,210700002.0
2005-03-03 08:15:00,104.848,104.855,104.84,104.845,250499997.0
2005-03-03 08:16:00,104.848,104.852,104.844,104.845,130299999.0
2005-03-03 08:17:00,104.827,104.83,104.827,104.828,224399999.0
2005-03-03 08:18:00,104.842,104.842,104.819,104.819,184899999.0
2005-03-03 08:19:00,104.845,104.861,104.842,104.861,162000000.0
2005-03-03 08:20:00,104.838,104.843,104.834,104.841,39600000.0
2005-03-03 08:21:00,104.833,104.853,104.833,104.848,351500007.0
2005-03-03 08:22:00,104.839,104.848,104.835,104.835,295100000.0
2005-03-03 08:23:00,104.842,104.85,104.823,104.823,249800001.0
2005-03-03 08:24:00,104.85,104.85,104.817,104.82,401799994.0
2005-03-03 08:25:00,104.841,104.845,104.825,104.832,267499999.0
2005-03-03 08:26:00,104.83,104.835,104.83,104.83,213299995.0
2005-03-03 08:27:00,104.841,104.841,104.827,104.835,287300001.0
2005-03-03 08:28:00,104.826,104.836,104.821,104.832,279500002.0
2005-03-03 08:29:00,104.83,104.835,104.828,104.835,210900002.0
2005-03-03 08:30:00,104.842,104.842,104.828,104.841,258499999.0
2005-03-03 08:31:00,104.81,104.846,104.81,104.846,401199994.0
2005-03-03 08:32:00,104.84,104.843,104.828,104.837,229300002.0
2005-03-03 08:33:00,104.837,104.837,104.826,104.827,321300003.0
2005-03-03 08:34:00,104.84,104.85,104.824,104.845,285300001.0
2005-03-03 08:35:00,104.86,104.866,104.851,104.861,231200000.0
2005-03-03 08:36:00,104.858,104.865,104.846,104.865,202700000.0
2005-03-03 08:37:00,104.867,104.869,104.851,104.856,219500003.0
2005-03-03 08:38:00,104.867,104.867,104.856,104.864,363100000.0
2005-03-03 08:39:00,104.868,104.87,104.854,104.857,185500003.0
2005-03-03 08:40:00,104.86,104.868,104.85,104.865,312200007.0
2005-03-03 08:41:00,104.865,104.877,104.86,104.87,275199995.0
2005-03-03 08:42:00,104.861,104.878,104.856,104.876,175800000.0
2005-03-03 08:43:00,104.869,104.881,104.869,104.877,209500001.0
2005-03-03 08:44:00,104.882,104.884,104.862,104.876,312000002.0
2005-03-03 08:45:00,104.873,104.874,104.858,104.869,355100003.0
2005-03-03 08:46:00,104.884,104.884,104.875,104.875,191100001.0
2005-03-03 08:47:00,104.876,104.876,104.865,104.869,319800003.0
2005-03-03 08:48:00,104.868,104.868,104.858,104.865,212100005.0
2005-03-03 08:49:00,104.858,104.866,104.841,104.841,402299996.0
2005-03-03 08:50:00,104.837,104.847,104.822,104.822,315800005.0
2005-03-03 08:51:00,104.82,104.82,104.807,104.815,277099996.0
2005-03-03 08:52:00,104.828,104.84,104.828,104.834,124400000.0
2005-03-03 08:53:00,104.822,104.847,104.822,104.837,232599997.0
2005-03-03 08:54:00,104.837,104.837,104.781,104.825,231300004.0
2005-03-03 08:55:00,104.837,104.846,104.82,104.84,184200004.0
2005-03-03 08:56:00,104.845,104.845,104.825,104.825,179300001.0
2005-03-03 08:57:00,104.828,104.856,104.825,104.855,147500003.0
2005-03-03 08:58:00,104.865,104.874,104.851,104.859,183800003.0
2005-03-03 08:59:00,104.862,104.865,104.851,104.865,359700001.0
2005-03-03 09:00:00,104.881,104.881,104.856,104.856,311800002.0
2005-03-03 09:01:00,104.847,104.884,104.847,104.884,274599995.0
2005-03-03 09:02:00,104.9,104.911,104.89,104.902,358600005.0
2005-03-03 09:03:00,104.9,104.922,104.895,104.915,201199997.0
2005-03-03 09:04:00,104.931,104.946,104.918,104.941,201299999.0
2005-03-03 09:05:00,104.948,104.948,104.925,104.925,50400000.0
2005-03-03 09:06:00,104.935,104.946,104.922,104.933,217500005.0
2005-03-03 09:07:00,104.946,104.961,104.946,104.946,203999994.0
2005-03-03 09:08:00,104.948,104.948,104.93,104.942,201000002.0
2005-03-03 09:09:00,104.95,104.95,104.914,104.919,212800000.0
2005-03-03 09:10:00,104.931,104.94,104.929,104.929,215800002.0
2005-03-03 09:11:00,104.937,104.957,104.937,104.952,158099999.0
2005-03-03 09:12:00,104.947,104.96,104.947,104.948,409499992.0
2005-03-03 09:13:00,104.96,104.965,104.947,104.96,355799999.0
2005-03-03 09:14:00,104.978,104.978,104.958,104.962,220500007.0
2005-03-03 09:15:00,104.977,104.977,104.954,104.97,116099998.0
2005-03-03 09:16:00,104.979,104.988,104.973,104.977,212599995.0
2005-03-03 09:17:00,104.982,104.998,104.982,104.996,106299997.0
2005-03-03 09:18:00,104.996,105.0,104.957,104.957,240400000.0
2005-03-03 09:19:00,104.972,104.976,104.959,104.961,210999999.0
2005-03-03 09:20:00,104.955,104.967,104.948,104.962,171100005.0
2005-03-03 09:21:00,104.976,104.979,104.954,104.954,253299994.0
2005-03-03 09:22:00,104.964,104.988,104.958,104.988,244599995.0
2005-03-03 09:23:00,104.99,104.995,104.98,104.987,243699997.0
2005-03-03 09:24:00,105.012,105.02,105.001,105.01,174699995.0
2005-03-03 09:25:00,105.021,105.031,105.021,105.021,202300000.0
2005-03-03 09:26:00,105.03,105.039,105.016,105.039,172900000.0
2005-03-03 09:27:00,105.033,105.067,105.033,105.06,236199996.0
2005-03-03 09:28:00,105.06,105.06,105.05,105.05,170599998.0
2005-03-03 09:29:00,105.024,105.025,104.997,104.997,166000000.0
2005-03-03 09:30:00,105.006,105.017,105.004,105.009,192600004.0
2005-03-03 09:31:00,105.018,105.02,105.003,105.003,240300001.0
2005-03-03 09:32:00,105.015,105.019,105.008,105.01,105000001.0
2005-03-03 09:33:00,105.027,105.04,105.023,105.04,236399994.0
2005-03-03 09:34:00,105.033,105.053,105.026,105.037,374300004.0
2005-03-03 09:35:00,105.04,105.04,105.027,105.033,224199999.0
2005-03-03 09:36:00,105.043,105.043,105.022,105.022,133200001.0
2005-03-03 09:37:00,105.045,105.057,105.033,105.05,393099989.0
2005-03-03 09:38:00,105.054,105.06,105.044,105.056,313599995.0
2005-03-03 09:39:00,105.047,105.05,105.04,105.04,94000002.0
2005-03-03 09:40:00,105.062,105.062,105.043,105.053,133600000.0
2005-03-03 09:41:00,105.049,105.049,105.024,105.033,285000001.0
2005-03-03 09:42:00,105.04,105.061,105.037,105.061,287200000.0
2005-03-03 09:43:00,105.081,105.095,105.063,105.088,232600002.0
2005-03-03 09:44:00,105.092,105.092,105.061,105.061,59500001.0
2005-03-03 09:45:00,105.077,105.077,105.045,105.07,200500003.0
2005-03-03 09:46:00,105.081,105.081,105.069,105.073,256100005.0
2005-03-03 09:47:00,105.071,105.079,105.067,105.075,530700001.0
2005-03-03 09:48:00,105.076,105.115,105.076,105.105,170200000.0
2005-03-03 09:49:00,105.093,105.095,105.085,105.095,176399997.0
2005-03-03 09:50:00,105.095,105.103,105.071,105.072,324700003.0
2005-03-03 09:51:00,105.073,105.078,105.062,105.067,355800006.0
2005-03-03 09:52:00,105.053,105.061,105.044,105.058,433899999.0
2005-03-03 09:53:00,105.052,105.065,105.052,105.059,108400000.0
2005-03-03 09:54:00,105.069,105.092,105.069,105.069,257700004.0
2005-03-03 09:55:00,105.077,105.088,105.062,105.062,233099999.0
2005-03-03 09:56:00,105.062,105.086,105.062,105.078,172700003.0
2005-03-03 09:57:00,105.074,105.088,105.072,105.077,141500000.0
2005-03-03 09:58:00,105.087,105.103,105.083,105.103,296199999.0
2005-03-03 09:59:00,105.115,105.115,105.089,105.104,119500004.0
2005-03-03 10:00:00,105.103,105.113,105.09,105.09,487100001.0
2005-03-03 10:01:00,105.107,105.109,105.076,105.079,133300002.0
2005-03-03 10:02:00,105.09,105.09,105.067,105.067,149699999.0
2005-03-03 10:03:00,105.063,105.082,105.055,105.082,394599996.0
2005-03-03 10:04:00,105.068,105.091,105.066,105.084,98499997.0
2005-03-03 10:05:00,105.083,105.085,105.073,105.08,189500004.0
2005-03-03 10:06:00,105.093,105.114,105.087,105.105,341600003.0
2005-03-03 10:07:00,105.123,105.125,105.098,105.098,264299999.0
2005-03-03 10:08:00,105.099,105.109,105.085,105.085,283299994.0
2005-03-03 10:09:00,105.087,105.096,105.065,105.065,121100003.0
2005-03-03 10:10:00,105.071,105.086,105.064,105.078,337899998.0
2005-03-03 10:11:00,105.07,105.095,105.067,105.084,142399998.0
2005-03-03 10:12:00,105.09,105.09,105.052,105.052,152500001.0
2005-03-03 10:13:00,105.064,105.067,105.053,105.062,185200001.0
2005-03-03 10:14:00,105.075,105.075,105.05,105.05,222899999.0
2005-03-03 10:15:00,105.05,105.065,105.045,105.054,357099992.0
2005-03-03 10:16:00,105.053,105.062,105.053,105.057,269600000.0
2005-03-03 10:17:00,105.079,105.088,105.06,105.06,279099998.0
2005-03-03 10:18:00,105.063,105.069,105.034,105.034,245900001.0
2005-03-03 10:19:00,105.027,105.046,105.019,105.019,327800000.0
2005-03-03 10:20:00,105.055,105.066,105.027,105.033,322499997.0
2005-03-03 10:21:00,105.038,105.038,105.01,105.016,130500001.0
2005-03-03 10:22:00,105.025,105.047,105.025,105.047,353700001.0
2005-03-03 10:23:00,105.048,105.055,105.036,105.039,198499999.0
2005-03-03 10:24:00,105.047,105.049,105.013,105.017,220400002.0
2005-03-03 10:25:00,105.012,105.012,104.981,104.994,334400002.0
2005-03-03 10:26:00,104.961,104.967,104.949,104.953,220900002.0
2005-03-03 10:27:00,104.939,104.939,104.915,104.919,147100004.0
2005-03-03 10:28:00,104.924,104.939,104.915,104.92,168799998.0
2005-03-03 10:29:00,104.926,104.939,104.916,104.916,159500001.0
2005-03-03 10:30:00,104.912,104.92,104.904,104.908,307299998.0
2005-03-03 10:31:00,104.918,104.918,104.898,104.905,199899996.0
2005-03-03 10:32:00,104.92,104.931,104.917,104.931,324200004.0
2005-03-03 10:33:00,104.933,104.948,104.904,104.904,116899999.0
2005-03-03 10:34:00,104.945,104.954,104.934,104.936,183300000.0
2005-03-03 10:35:00,104.94,104.949,104.929,104.942,307099998.0
2005-03-03 10:36:00,104.955,104.962,104.949,104.949,311899998.0
2005-03-03 10:37:00,104.963,104.963,104.944,104.956,123999999.0
2005-03-03 10:38:00,104.953,104.972,104.948,104.972,297799999.0
2005-03-03 10:39:00,104.97,104.972,104.96,104.97,171799997.0
2005-03-03 10:40:00,104.96,104.967,104.949,104.949,263199996.0
2005-03-03 10:41:00,104.941,104.956,104.93,104.943,211900001.0
2005-03-03 10:42:00,104.945,104.966,104.931,104.966,181799999.0
2005-03-03 10:43:00,104.968,104.968,104.944,104.963,187500003.0
2005-03-03 10:44:00,104.968,104.97,104.949,104.961,252399994.0
2005-03-03 10:45:00,104.967,104.967,104.94,104.941,204999999.0
2005-03-03 10:46:00,104.94,104.948,104.933,104.946,326200005.0
2005-03-03 10:47:00,104.947,104.961,104.945,104.952,240300003.0
2005-03-03 10:48:00,104.955,104.958,104.945,104.945,187600000.0
2005-03-03 10:49:00,104.945,104.957,104.945,104.954,259699998.0
2005-03-03 10:50:00,104.963,104.963,104.933,104.956,256200000.0
2005-03-03 10:51:00,104.946,104.98,104.946,104.967,345899995.0
2005-03-03 10:52:00,104.98,104.98,104.953,104.955,273699995.0
2005-03-03 10:53:00,104.967,104.981,104.967,104.968,173100000.0
2005-03-03 10:54:00,104.979,104.996,104.977,104.992,129499997.0
2005-03-03 10:55:00,104.997,105.001,104.981,105.001,417000001.0
2005-03-03 10:56:00,104.993,105.008,104.984,105.005,357699997.0
2005-03-03 10:57:00,105.007,105.007,104.989,104.989,299999998.0
2005-03-03 10:58:00,104.992,104.993,104.985,104.988,138099998.0
2005-03-03 10:59:00,104.993,105.009,104.985,104.998,325499999.0
2005-03-03 11:00:00,104.988,104.992,104.983,104.987,151500001.0
2005-03-03 11:01:00,104.984,104.993,104.979,104.979,314399998.0
2005-03-03 11:02:00,104.977,104.977,104.948,104.955,227099999.0
2005-03-03 11:03:00,104.935,104.96,104.935,104.96,164499997.0
2005-03-03 11:04:00,104.97,104.97,104.931,104.961,207799999.0
2005-03-03 11:05:00,104.961,104.987,104.961,104.976,354299999.0
2005-03-03 11:06:00,104.99,104.99,104.97,104.986,229799999.0
2005-03-03 11:07:00,104.992,104.999,104.984,104.998,379999994.0
2005-03-03 11:08:00,105.013,105.013,104.985,105.003,251599999.0
2005-03-03 11:09:00,105.01,105.013,105.0,105.004,193799995.0
2005-03-03 11:10:00,105.006,105.008,104.998,105.0,145400001.0
2005-03-03 11:11:00,105.01,105.01,104.996,105.003,135700002.0
2005-03-03 11:12:00,105.005,105.013,104.993,104.997,325099997.0
2005-03-03 11:13:00,104.986,104.991,104.981,104.99,279700000.0
2005-03-03 11:14:00,105.0,105.0,104.962,104.99,202599998.0
2005-03-03 11:15:00,104.982,104.992,104.968,104.971,113799998.0
2005-03-03 11:16:00,104.975,104.991,104.968,104.991,162300003.0
2005-03-03 11:17:00,104.968,104.973,104.962,104.973,312199993.0
2005-03-03 11:18:00,104.978,104.978,104.959,104.973,257099993.0
2005-03-03 11:19:00,104.972,104.998,104.972,104.99,190400000.0
2005-03-03 11:20:00,104.999,104.999,104.963,104.986,339900001.0
2005-03-03 11:21:00,105.008,105.008,104.984,104.984,262000000.0
2005-03-03 11:22:00,104.995,105.0,104.969,104.993,255600002.0
2005-03-03 11:23:00,104.992,105.001,104.985,104.987,295099999.0
2005-03-03 11:24:00,104.98,104.99,104.968,104.968,265299995.0
2005-03-03 11:25:00,104.965,104.974,104.946,104.946,200099999.0
2005-03-03 11:26:00,104.93,104.94,104.909,104.909,329899999.0
2005-03-03 11:27:00,104.917,104.921,104.906,104.91,102699999.0
2005-03-03 11:28:00,104.928,104.93,104.899,104.899,161899999.0
2005-03-03 11:29:00,104.915,104.915,104.892,104.892,264700002.0
2005-03-03 11:30:00,104.902,104.922,104.896,104.917,405600004.0
2005-03-03 11:31:00,104.92,104.927,104.915,104.921,242399999.0
2005-03-03 11:32:00,104.93,104.941,104.924,104.93,195099996.0
2005-03-03 11:33:00,104.95,104.95,104.94,104.94,175100001.0
2005-03-03 11:34:00,104.937,104.937,104.915,104.925,155599999.0
2005-03-03 11:35:00,104.931,104.938,104.92,104.935,211100000.0
2005-03-03 11:36:00,104.93,104.93,104.898,104.904,128600001.0
2005-03-03 11:37:00,104.907,104.908,104.9,104.9,290800002.0
2005-03-03 11:38:00,104.883,104.888,104.862,104.881,244299997.0
2005-03-03 11:39:00,104.883,104.9,104.874,104.9,159499999.0
2005-03-03 11:40:00,104.89,104.89,104.861,104.862,92300001.0
2005-03-03 11:41:00,104.861,104.869,104.844,104.869,252100000.0
2005-03-03 11:42:00,104.88,104.885,104.867,104.874,150600002.0
2005-03-03 11:43:00,104.881,104.881,104.86,104.865,219200000.0
2005-03-03 11:44:00,104.878,104.886,104.865,104.878,279199995.0
2005-03-03 11:45:00,104.889,104.895,104.875,104.887,285000001.0
2005-03-03 11:46:00,104.89,104.896,104.868,104.883,118300001.0
2005-03-03 11:47:00,104.87,104.887,104.869,104.885,201200001.0
2005-03-03 11:48:00,104.887,104.887,104.864,104.864,119499999.0
2005-03-03 11:49:00,104.86,104.867,104.849,104.857,141799999.0
2005-03-03 11:50:00,104.852,104.87,104.852,104.866,167799999.0
2005-03-03 11:51:00,104.845,104.864,104.839,104.84,331100007.0
2005-03-03 11:52:00,104.85,104.864,104.842,104.848,438699994.0
2005-03-03 11:53:00,104.849,104.854,104.845,104.845,226800003.0
2005-03-03 11:54:00,104.853,104.865,104.843,104.856,372899998.0
2005-03-03 11:55:00,104.867,104.867,104.836,104.854,339000005.0
2005-03-03 11:56:00,104.838,104.846,104.828,104.834,190300001.0
2005-03-03 11:57:00,104.837,104.851,104.831,104.845,256999999.0
2005-03-03 11:58:00,104.838,104.858,104.83,104.858,245200008.0
2005-03-03 11:59:00,104.847,104.859,104.845,104.855,349500002.0
2005-03-03 12:00:00,104.862,104.865,104.848,104.854,139800000.0
2005-03-03 12:01:00,104.85,104.857,104.831,104.831,210300001.0
2005-03-03 12:02:00,104.849,104.851,104.833,104.833,90999998.0
2005-03-03 12:03:00,104.847,104.872,104.847,104.865,192100002.0
2005-03-03 12:04:00,104.87,104.887,104.87,104.876,285400005.0
2005-03-03 12:05:00,104.881,104.881,104.861,104.872,133300002.0
2005-03-03 12:06:00,104.875,104.875,104.856,104.862,456800001.0
2005-03-03 12:07:00,104.88,104.886,104.868,104.88,147400000.0
2005-03-03 12:08:00,104.873,104.873,104.861,104.867,120399999.0
2005-03-03 12:09:00,104.855,104.873,104.853,104.853,248199997.0
2005-03-03 12:10:00,104.859,104.863,104.807,104.807,243499999.0
2005-03-03 12:11:00,104.82,104.835,104.81,104.821,337200002.0
2005-03-03 12:12:00,104.812,104.835,104.798,104.831,134699998.0
2005-03-03 12:13:00,104.848,104.848,104.819,104.825,119799996.0
2005-03-03 12:14:00,104.829,104.832,104.817,104.817,387000003.0
2005-03-03 12:15:00,104.83,104.833,104.817,104.819,217300002.0
2005-03-03 12:16:00,104.837,104.846,104.811,104.811,242900003.0
2005-03-03 12:17:00,104.813,104.837,104.813,104.818,250000002.0
2005-03-03 12:18:00,104.835,104.837,104.798,104.798,344300000.0
2005-03-03 12:19:00,104.807,104.83,104.807,104.825,258900004.0
2005-03-03 12:20:00,104.822,104.822,104.798,104.802,299899998.0
2005-03-03 12:21:00,104.837,104.837,104.818,104.832,225900006.0
2005-03-03 12:22:00,104.835,104.835,104.819,104.829,411199999.0
2005-03-03 12:23:00,104.828,104.836,104.813,104.813,330799999.0
2005-03-03 12:24:00,104.818,104.829,104.809,104.823,431399994.0
2005-03-03 12:25:00,104.827,104.837,104.82,104.82,308399993.0
2005-03-03 12:26:00,104.82,104.833,104.809,104.816,248199997.0
2005-03-03 12:27:00,104.852,104.852,104.814,104.826,297700000.0
2005-03-03 12:28:00,104.845,104.845,104.828,104.829,87699998.0
2005-03-03 12:29:00,104.835,104.835,104.813,104.818,265299994.0
2005-03-03 12:30:00,104.797,104.817,104.795,104.805,174000004.0
2005-03-03 12:31:00,104.811,104.811,104.797,104.805,217400005.0
2005-03-03 12:32:00,104.81,104.816,104.8,104.8,240900002.0
2005-03-03 12:33:00,104.805,104.818,104.805,104.815,182599998.0
2005-03-03 12:34:00,104.82,104.82,104.802,104.811,215600000.0
2005-03-03 12:35:00,104.82,104.825,104.81,104.815,206699998.0
2005-03-03 12:36:00,104.825,104.828,104.806,104.819,158300000.0
2005-03-03 12:37:00,104.815,104.823,104.781,104.781,230599999.0
2005-03-03 12:38:00,104.835,104.845,104.822,104.843,479299997.0
2005-03-03 12:39:00,104.858,104.86,104.835,104.838,238599998.0
2005-03-03 12:40:00,104.858,104.858,104.839,104.839,174400003.0
2005-03-03 12:41:00,104.835,104.853,104.827,104.842,237700003.0
2005-03-03 12:42:00,104.817,104.857,104.813,104.857,156600003.0
2005-03-03 12:43:00,104.865,104.871,104.851,104.851,73400000.0
2005-03-03 12:44:00,104.866,104.866,104.834,104.834,281300002.0
2005-03-03 12:45:00,104.862,104.883,104.862,104.883,239799998.0
2005-03-03 12:46:00,104.864,104.873,104.848,104.869,360400003.0
2005-03-03 12:47:00,104.88,104.88,104.845,104.845,259700004.0
2005-03-03 12:48:00,104.863,104.866,104.851,104.855,383900001.0
2005-03-03 12:49:00,104.862,104.894,104.862,104.878,292799996.0
2005-03-03 12:50:00,104.898,104.9,104.89,104.89,185299997.0
2005-03-03 12:51:00,104.897,104.91,104.897,104.902,216300001.0
2005-03-03 12:52:00,104.918,104.918,104.899,104.913,296400003.0
2005-03-03 12:53:00,104.902,104.911,104.888,104.895,208500002.0
2005-03-03 12:54:00,104.883,104.884,104.873,104.88,137499998.0
2005-03-03 12:55:00,104.888,104.891,104.877,104.88,120799999.0
2005-03-03 12:56:00,104.89,104.89,104.871,104.871,86300000.0
2005-03-03 12:57:00,104.883,104.892,104.874,104.877,249100002.0
2005-03-03 12:58:00,104.91,104.925,104.901,104.918,488100004.0
2005-03-03 12:59:00,104.938,104.941,104.914,104.918,229800005.0
2005-03-03 13:00:00,104.913,104.937,104.913,104.925,229799998.0
2005-03-03 13:01:00,104.896,104.903,104.88,104.88,265500003.0
2005-03-03 13:02:00,104.883,104.906,104.878,104.901,102600002.0
2005-03-03 13:03:00,104.895,104.903,104.887,104.903,219699991.0
2005-03-03 13:04:00,104.883,104.914,104.883,104.892,403000004.0
2005-03-03 13:05:00,104.925,104.934,104.903,104.918,429200002.0
2005-03-03 13:06:00,104.935,104.942,104.922,104.922,163999995.0
2005-03-03 13:07:00,104.932,104.941,104.92,104.941,365299997.0
2005-03-03 13:08:00,104.923,104.941,104.914,104.931,136299997.0
2005-03-03 13:09:00,104.928,104.928,104.903,104.917,315800005.0
2005-03-03 13:10:00,104.91,104.91,104.888,104.891,238100003.0
2005-03-03 13:11:00,104.895,104.91,104.895,104.906,262099999.0
2005-03-03 13:12:00,104.903,104.909,104.871,104.876,230400002.0
2005-03-03 13:13:00,104.898,104.898,104.878,104.878,343600002.0
2005-03-03 13:14:00,104.89,104.89,104.878,104.879,76700000.0
2005-03-03 13:15:00,104.872,104.891,104.872,104.891,195999999.0
2005-03-03 13:16:00,104.873,104.895,104.871,104.881,305800001.0
2005-03-03 13:17:00,104.893,104.895,104.875,104.875,225299997.0
2005-03-03 13:18:00,104.887,104.892,104.872,104.875,307600001.0
2005-03-03 13:19:00,104.882,104.882,104.846,104.846,99099997.0
2005-03-03 13:20:00,104.88,104.89,104.866,104.866,202200002.0
2005-03-03 13:21:00,104.875,104.884,104.868,104.879,184899998.0
2005-03-03 13:22:00,104.865,104.869,104.837,104.86,279899996.0
2005-03-03 13:23:00,104.861,104.87,104.849,104.856,214100001.0
2005-03-03 13:24:00,104.856,104.856,104.842,104.842,303799996.0
2005-03-03 13:25:00,104.838,104.847,104.827,104.837,186700001.0
2005-03-03 13:26:00,104.825,104.837,104.825,104.829,122200002.0
2005-03-03 13:27:00,104.84,104.851,104.829,104.839,340199998.0
2005-03-03 13:28:00,104.85,104.853,104.835,104.849,174199998.0
2005-03-03 13:29:00,104.844,104.862,104.834,104.862,219200000.0
2005-03-03 13:30:00,104.838,104.859,104.838,104.856,346900002.0
2005-03-03 13:31:00,104.848,104.851,104.831,104.851,216599998.0
2005-03-03 13:32:00,104.855,104.889,104.855,104.878,286300004.0
2005-03-03 13:33:00,104.891,104.895,104.877,104.893,274500001.0
2005-03-03 13:34:00,104.887,104.899,104.879,104.899,179599997.0
2005-03-03 13:35:00,104.903,104.909,104.885,104.885,242600008.0
2005-03-03 13:36:00,104.895,104.896,104.878,104.885,338799992.0
2005-03-03 13:37:00,104.9,104.9,104.887,104.889,131300005.0
2005-03-03 13:38:00,104.89,104.89,104.872,104.885,160499998.0
2005-03-03 13:39:00,104.896,104.896,104.886,104.89,150499998.0
2005-03-03 13:40:00,104.89,104.895,104.875,104.893,182500000.0
2005-03-03 13:41:00,104.891,104.904,104.878,104.878,232200001.0
2005-03-03 13:42:00,104.882,104.891,104.88,104.891,146200005.0
2005-03-03 13:43:00,104.893,104.893,104.864,104.887,69000001.0
2005-03-03 13:44:00,104.907,104.907,104.885,104.885,348299995.0
2005-03-03 13:45:00,104.89,104.907,104.885,104.885,337099998.0
2005-03-03 13:46:00,104.897,104.922,104.897,104.908,181300003.0
2005-03-03 13:47:00,104.917,104.917,104.899,104.905,163299997.0
2005-03-03 13:48:00,104.917,104.917,104.898,104.904,213500004.0
2005-03-03 13:49:00,104.9,104.904,104.87,104.894,261000002.0
2005-03-03 13:50:00,104.89,104.908,104.882,104.888,305900001.0
2005-03-03 13:51:00,104.877,104.898,104.877,104.895,317499997.0
2005-03-03 13:52:00,104.89,104.899,104.878,104.886,260899999.0
2005-03-03 13:53:00,104.889,104.899,104.881,104.885,193400003.0
2005-03-03 13:54:00,104.875,104.897,104.875,104.882,256700000.0
2005-03-03 13:55:00,104.89,104.899,104.886,104.888,304299992.0
2005-03-03 13:56:00,104.888,104.896,104.88,104.885,219999995.0
2005-03-03 13:57:00,104.898,104.9,104.857,104.857,171000002.0
2005-03-03 13:58:00,104.887,104.887,104.877,104.885,268900000.0
2005-03-03 13:59:00,104.87,104.885,104.866,104.868,274400000.0
2005-03-03 14:00:00,104.873,104.886,104.822,104.822,310099998.0
2005-03-03 14:01:00,104.852,104.852,104.8,104.804,221199997.0
2005-03-03 14:02:00,104.83,104.835,104.801,104.804,272299997.0
2005-03-03 14:03:00,104.814,104.825,104.799,104.805,233299997.0
2005-03-03 14:04:00,104.798,104.847,104.796,104.84,220499995.0
2005-03-03 14:05:00,104.837,104.854,104.817,104.817,220899999.0
2005-03-03 14:06:00,104.838,104.838,104.817,104.832,255400000.0
2005-03-03 14:07:00,104.812,104.834,104.811,104.824,143800002.0
2005-03-03 14:08:00,104.835,104.845,104.83,104.843,317899997.0
2005-03-03 14:09:00,104.827,104.846,104.818,104.818,257700005.0
2005-03-03 14:10:00,104.84,104.846,104.827,104.827,90800001.0
2005-03-03 14:11:00,104.823,104.835,104.817,104.822,248699998.0
2005-03-03 14:12:00,104.826,104.835,104.821,104.821,136499999.0
2005-03-03 14:13:00,104.819,104.823,104.807,104.807,96200000.0
2005-03-03 14:14:00,104.82,104.838,104.82,104.83,283600005.0
2005-03-03 14:15:00,104.84,104.845,104.832,104.838,438100001.0
2005-03-03 14:16:00,104.83,104.845,104.83,104.845,181799999.0
2005-03-03 14:17:00,104.844,104.858,104.844,104.847,324900005.0
2005-03-03 14:18:00,104.852,104.859,104.841,104.847,330899997.0
2005-03-03 14:19:00,104.842,104.846,104.826,104.833,172000004.0
2005-03-03 14:20:00,104.84,104.845,104.834,104.838,221400000.0
2005-03-03 14:21:00,104.843,104.843,104.831,104.835,293000000.0
2005-03-03 14:22:00,104.839,104.839,104.813,104.813,145900002.0
2005-03-03 14:23:00,104.83,104.83,104.803,104.805,327099994.0
2005-03-03 14:24:00,104.818,104.818,104.776,104.784,315800007.0
2005-03-03 14:25:00,104.803,104.803,104.794,104.796,227300003.0
2005-03-03 14:26:00,104.787,104.806,104.787,104.791,272000005.0
2005-03-03 14:27:00,104.782,104.798,104.775,104.775,201100000.0
2005-03-03 14:28:00,104.787,104.794,104.781,104.794,341700008.0
2005-03-03 14:29:00,104.792,104.815,104.786,104.815,86600000.0
2005-03-03 14:30:00,104.805,104.813,104.798,104.813,307500004.0
2005-03-03 14:31:00,104.82,104.831,104.82,104.826,205799998.0
2005-03-03 14:32:00,104.813,104.825,104.801,104.801,164199996.0
2005-03-03 14:33:00,104.801,104.82,104.801,104.807,230600004.0
2005-03-03 14:34:00,104.827,104.83,104.807,104.812,148900004.0
2005-03-03 14:35:00,104.815,104.823,104.808,104.81,237199997.0
2005-03-03 14:36:00,104.798,104.812,104.798,104.812,220000003.0
2005-03-03 14:37:00,104.81,104.811,104.79,104.804,175200001.0
2005-03-03 14:38:00,104.804,104.806,104.787,104.787,115800000.0
2005-03-03 14:39:00,104.802,104.803,104.794,104.794,215999998.0
2005-03-03 14:40:00,104.783,104.787,104.776,104.787,375499996.0
2005-03-03 14:41:00,104.792,104.799,104.79,104.79,213800003.0
2005-03-03 14:42:00,104.79,104.802,104.784,104.802,228600002.0
2005-03-03 14:43:00,104.808,104.808,104.781,104.781,296199998.0
2005-03-03 14:44:00,104.79,104.797,104.785,104.788,288800002.0
2005-03-03 14:45:00,104.787,104.806,104.781,104.797,484799994.0
2005-03-03 14:46:00,104.803,104.803,104.786,104.792,107100002.0
2005-03-03 14:47:00,104.782,104.804,104.776,104.804,137200000.0
2005-03-03 14:48:00,104.795,104.815,104.795,104.815,315099999.0
2005-03-03 14:49:00,104.808,104.817,104.804,104.809,99399997.0
2005-03-03 14:50:00,104.805,104.818,104.803,104.803,79599999.0
2005-03-03 14:51:00,104.815,104.823,104.806,104.822,140500000.0
2005-03-03 14:52:00,104.818,104.824,104.804,104.81,239100004.0
2005-03-03 14:53:00,104.764,104.813,104.764,104.813,333100005.0
2005-03-03 14:54:00,104.822,104.823,104.812,104.812,218000000.0
2005-03-03 14:55:00,104.817,104.817,104.793,104.793,282199997.0
2005-03-03 14:56:00,104.798,104.803,104.789,104.795,290600001.0
2005-03-03 14:57:00,104.799,104.802,104.788,104.79,235600003.0
2005-03-03 14:58:00,104.795,104.813,104.782,104.813,242399999.0
2005-03-03 14:59:00,104.802,104.817,104.802,104.803,209099994.0
2005-03-03 15:00:00,104.805,104.808,104.771,104.771,156500002.0
2005-03-03 15:01:00,104.767,104.77,104.735,104.735,214399999.0
2005-03-03 15:02:00,104.739,104.741,104.73,104.738,331800005.0
2005-03-03 15:03:00,104.738,104.747,104.724,104.744,155500002.0
2005-03-03 15:04:00,104.735,104.738,104.723,104.734,313699999.0
2005-03-03 15:05:00,104.74,104.747,104.709,104.723,243799999.0
2005-03-03 15:06:00,104.72,104.734,104.714,104.728,177300001.0
2005-03-03 15:07:00,104.732,104.749,104.732,104.749,245699999.0
2005-03-03 15:08:00,104.771,104.771,104.75,104.762,259200001.0
2005-03-03 15:09:00,104.755,104.793,104.755,104.789,314400001.0
2005-03-03 15:10:00,104.798,104.826,104.79,104.826,302200001.0
2005-03-03 15:11:00,104.847,104.856,104.84,104.84,424200008.0
2005-03-03 15:12:00,104.837,104.848,104.837,104.84,119900001.0
2005-03-03 15:13:00,104.835,104.835,104.813,104.813,324600001.0
2005-03-03 15:14:00,104.815,104.831,104.81,104.831,263800008.0
2005-03-03 15:15:00,104.83,104.836,104.814,104.814,196299999.0
2005-03-03 15:16:00,104.812,104.822,104.81,104.812,249400000.0
2005-03-03 15:17:00,104.822,104.852,104.822,104.848,114300002.0
2005-03-03 15:18:00,104.852,104.862,104.85,104.85,225800000.0
2005-03-03 15:19:00,104.87,104.874,104.854,104.865,331700001.0
2005-03-03 15:20:00,104.87,104.875,104.856,104.865,246599996.0
2005-03-03 15:21:00,104.871,104.871,104.838,104.838,395200004.0
2005-03-03 15:22:00,104.848,104.848,104.831,104.831,222600000.0
2005-03-03 15:23:00,104.84,104.842,104.82,104.82,212300003.0
2005-03-03 15:24:00,104.823,104.833,104.804,104.804,319300002.0
2005-03-03 15:25:00,104.822,104.826,104.805,104.815,231200000.0
2005-03-03 15:26:00,104.825,104.825,104.797,104.814,300899993.0
2005-03-03 15:27:00,104.82,104.837,104.813,104.836,420299991.0
2005-03-03 15:28:00,104.838,104.838,104.815,104.832,246500002.0
2005-03-03 15:29:00,104.828,104.828,104.8,104.8,141999996.0
2005-03-03 15:30:00,104.84,104.841,104.748,104.748,365299999.0
2005-03-03 15:31:00,104.84,104.84,104.764,104.764,147299999.0
2005-03-03 15:32:00,104.843,104.851,104.786,104.823,203600001.0
2005-03-03 15:33:00,104.845,104.845,104.824,104.842,265800001.0
2005-03-03 15:34:00,104.851,104.857,104.839,104.852,241100000.0
2005-03-03 15:35:00,104.855,104.909,104.855,104.903,362099995.0
2005-03-03 15:36:00,104.93,104.937,104.912,104.912,333499998.0
2005-03-03 15:37:00,104.906,104.935,104.906,104.92,369999994.0
2005-03-03 15:38:00,104.938,104.941,104.915,104.923,383699992.0
2005-03-03 15:39:00,104.903,104.924,104.903,104.913,381300003.0
2005-03-03 15:40:00,104.916,104.926,104.904,104.926,266600000.0
2005-03-03 15:41:00,104.925,104.936,104.919,104.93,420600006.0
2005-03-03 15:42:00,104.93,104.937,104.905,104.908,296800005.0
2005-03-03 15:43:00,104.915,104.927,104.9,104.9,150100001.0
2005-03-03 15:44:00,104.898,104.928,104.896,104.905,397700007.0
2005-03-03 15:45:00,104.91,104.92,104.904,104.92,305800000.0
2005-03-03 15:46:00,104.935,104.939,104.914,104.914,326500004.0
2005-03-03 15:47:00,104.905,104.926,104.905,104.912,257800003.0
2005-03-03 15:48:00,104.928,104.936,104.921,104.93,289699998.0
2005-03-03 15:49:00,104.916,104.935,104.916,104.93,164999996.0
2005-03-03 15:50:00,104.925,104.931,104.903,104.908,315800000.0
2005-03-03 15:51:00,104.908,104.908,104.889,104.902,281999995.0
2005-03-03 15:52:00,104.902,104.928,104.9,104.928,175800001.0
2005-03-03 15:53:00,104.907,104.909,104.892,104.892,187000003.0
2005-03-03 15:54:00,104.903,104.91,104.884,104.91,219900001.0
2005-03-03 15:55:00,104.897,104.914,104.893,104.9,353600007.0
2005-03-03 15:56:00,104.905,104.927,104.905,104.92,151499999.0
2005-03-03 15:57:00,104.92,104.932,104.917,104.932,285899998.0
2005-03-03 15:58:00,104.915,104.918,104.906,104.91,181200004.0
2005-03-03 15:59:00,104.917,104.917,104.9,104.914,236200002.0
2005-03-03 16:00:00,104.912,104.912,104.89,104.901,188700000.0
2005-03-03 16:01:00,104.918,104.918,104.907,104.907,141500000.0
2005-03-03 16:02:00,104.915,104.925,104.91,104.915,158700000.0
2005-03-03 16:03:00,104.93,104.93,104.915,104.923,219300002.0
2005-03-03 16:04:00,104.921,104.936,104.916,104.919,274999999.0
2005-03-03 16:05:00,104.942,104.953,104.937,104.937,408199995.0
2005-03-03 16:06:00,104.933,104.966,104.928,104.966,210299993.0
2005-03-03 16:07:00,104.972,105.004,104.966,104.992,283600001.0
2005-03-03 16:08:00,105.0,105.047,104.996,105.042,254899997.0
2005-03-03 16:09:00,105.048,105.062,105.039,105.058,96699999.0
2005-03-03 16:10:00,105.07,105.08,105.06,105.068,360600007.0
2005-03-03 16:11:00,105.051,105.059,105.04,105.047,190599999.0
2005-03-03 16:12:00,105.048,105.048,105.028,105.03,131199998.0
2005-03-03 16:13:00,105.038,105.038,105.012,105.012,204200002.0
2005-03-03 16:14:00,105.02,105.024,105.005,105.014,179999999.0
2005-03-03 16:15:00,105.012,105.03,105.012,105.02,241099999.0
2005-03-03 16:16:00,105.016,105.026,105.004,105.017,280099999.0
2005-03-03 16:17:00,105.015,105.017,104.984,104.986,246900006.0
2005-03-03 16:18:00,104.998,104.998,104.969,104.969,277000003.0
2005-03-03 16:19:00,104.981,104.981,104.955,104.955,144400003.0
2005-03-03 16:20:00,104.968,104.982,104.968,104.972,311300003.0
2005-03-03 16:21:00,104.977,104.99,104.977,104.984,277900000.0
2005-03-03 16:22:00,104.986,104.991,104.944,104.944,203699998.0
2005-03-03 16:23:00,104.956,104.956,104.94,104.948,304000002.0
2005-03-03 16:24:00,104.938,104.95,104.928,104.929,111800001.0
2005-03-03 16:25:00,104.928,104.937,104.919,104.92,230600005.0
2005-03-03 16:26:00,104.94,104.949,104.924,104.933,277300005.0
2005-03-03 16:27:00,104.925,104.925,104.899,104.9,152999999.0
2005-03-03 16:28:00,104.908,104.933,104.893,104.931,262200004.0
2005-03-03 16:29:00,104.943,104.948,104.93,104.937,289799999.0
2005-03-03 16:30:00,104.935,104.94,104.914,104.914,242799998.0
2005-03-03 16:31:00,104.927,104.927,104.9,104.9,239800003.0
2005-03-03 16:32:00,104.903,104.911,104.892,104.911,114099997.0
2005-03-03 16:33:00,104.913,104.92,104.893,104.908,348499999.0
2005-03-03 16:34:00,104.927,104.93,104.905,104.905,278899993.0
2005-03-03 16:35:00,104.902,104.921,104.9,104.904,397100004.0
2005-03-03 16:36:00,104.906,104.929,104.906,104.92,117699998.0
2005-03-03 16:37:00,104.917,104.929,104.917,104.922,339699999.0
2005-03-03 16:38:00,104.928,104.928,104.917,104.919,284000000.0
2005-03-03 16:39:00,104.928,104.929,104.889,104.906,265000001.0
2005-03-03 16:40:00,104.887,104.896,104.883,104.892,210600002.0
2005-03-03 16:41:00,104.895,104.901,104.886,104.888,283200000.0
2005-03-03 16:42:00,104.885,104.902,104.878,104.885,277400001.0
2005-03-03 16:43:00,104.889,104.892,104.875,104.875,284599999.0
2005-03-03 16:44:00,104.874,104.889,104.866,104.866,224799997.0
2005-03-03 16:45:00,104.862,104.862,104.836,104.842,271399999.0
2005-03-03 16:46:00,104.839,104.848,104.831,104.843,319600002.0
2005-03-03 16:47:00,104.84,104.858,104.814,104.858,214800000.0
2005-03-03 16:48:00,104.85,104.854,104.812,104.847,304900002.0
2005-03-03 16:49:00,104.849,104.868,104.849,104.868,275900001.0
2005-03-03 16:50:00,104.85,104.877,104.85,104.868,176500001.0
2005-03-03 16:51:00,104.875,104.883,104.86,104.86,294099995.0
2005-03-03 16:52:00,104.855,104.869,104.851,104.851,148600000.0
2005-03-03 16:53:00,104.847,104.855,104.833,104.833,143900001.0
2005-03-03 16:54:00,104.843,104.866,104.838,104.865,178800002.0
2005-03-03 16:55:00,104.852,104.869,104.852,104.865,216399997.0
2005-03-03 16:56:00,104.878,104.88,104.855,104.855,223700005.0
2005-03-03 16:57:00,104.872,104.891,104.872,104.88,368900004.0
2005-03-03 16:58:00,104.882,104.882,104.859,104.86,312100000.0
2005-03-03 16:59:00,104.877,104.88,104.862,104.872,215599998.0
2005-03-03 17:00:00,104.878,104.942,104.872,104.942,200700001.0
2005-03-03 17:01:00,104.949,104.949,104.884,104.884,416699996.0
2005-03-03 17:02:00,104.892,104.937,104.892,104.931,195799999.0
2005-03-03 17:03:00,104.932,104.94,104.915,104.915,144600000.0
2005-03-03 17:04:00,104.918,104.923,104.898,104.913,166999999.0
2005-03-03 17:05:00,104.928,104.936,104.919,104.93,218899995.0
2005-03-03 17:06:00,104.94,104.944,104.93,104.938,171099996.0
2005-03-03 17:07:00,104.957,104.972,104.949,104.972,251800004.0
2005-03-03 17:08:00,104.972,104.977,104.95,104.957,212499994.0
2005-03-03 17:09:00,104.973,104.973,104.956,104.957,245800006.0
2005-03-03 17:10:00,104.975,104.975,104.945,104.955,336500000.0
2005-03-03 17:11:00,104.947,104.972,104.941,104.954,211000001.0
2005-03-03 17:12:00,104.953,104.978,104.953,104.963,232199995.0
2005-03-03 17:13:00,104.967,104.972,104.957,104.957,367699998.0
2005-03-03 17:14:00,104.967,104.967,104.95,104.95,207599997.0
2005-03-03 17:15:00,104.939,104.939,104.916,104.931,178599998.0
2005-03-03 17:16:00,104.928,104.946,104.926,104.939,176600000.0
2005-03-03 17:17:00,104.946,104.95,104.93,104.93,158899999.0
2005-03-03 17:18:00,104.941,104.941,104.912,104.916,177899999.0
2005-03-03 17:19:00,104.922,104.925,104.911,104.915,352400007.0
2005-03-03 17:20:00,104.928,104.936,104.926,104.93,212499998.0
2005-03-03 17:21:00,104.932,104.937,104.914,104.914,274199999.0
2005-03-03 17:22:00,104.92,104.931,104.92,104.928,217400005.0
2005-03-03 17:23:00,104.942,104.954,104.927,104.929,133699997.0
2005-03-03 17:24:00,104.941,104.941,104.923,104.928,233100000.0
2005-03-03 17:25:00,104.94,104.952,104.935,104.952,411400003.0
2005-03-03 17:26:00,104.95,104.951,104.938,104.938,172699995.0
2005-03-03 17:27:00,104.948,104.948,104.914,104.914,153000003.0
2005-03-03 17:28:00,104.951,104.976,104.951,104.976,246600008.0
2005-03-03 17:29:00,104.974,104.98,104.96,104.96,308899996.0
2005-03-03 17:30:00,104.948,104.967,104.945,104.958,277900002.0
2005-03-03 17:31:00,104.95,104.958,104.94,104.954,264400003.0
2005-03-03 17:32:00,104.958,104.961,104.948,104.948,143000004.0
2005-03-03 17:33:00,104.941,104.941,104.902,104.907,304000001.0
2005-03-03 17:34:00,104.913,104.929,104.911,104.92,392899998.0
2005-03-03 17:35:00,104.927,104.931,104.92,104.92,274400004.0
2005-03-03 17:36:00,104.927,104.949,104.926,104.945,166100001.0
2005-03-03 17:37:00,104.952,104.952,104.926,104.926,228499998.0
2005-03-03 17:38:00,104.918,104.93,104.912,104.923,272000000.0
2005-03-03 17:39:00,104.91,104.91,104.89,104.898,243200003.0
2005-03-03 17:40:00,104.91,104.936,104.91,104.936,75200001.0
2005-03-03 17:41:00,104.947,104.983,104.947,104.962,272200002.0
2005-03-03 17:42:00,104.98,104.995,104.96,104.96,204200003.0
2005-03-03 17:43:00,104.965,104.974,104.957,104.957,228200000.0
2005-03-03 17:44:00,104.962,104.962,104.945,104.962,325999996.0
2005-03-03 17:45:00,104.962,104.969,104.955,104.965,239600000.0
2005-03-03 17:46:00,104.96,104.96,104.94,104.94,126200000.0
2005-03-03 17:47:00,104.917,104.917,104.884,104.897,202799998.0
2005-03-03 17:48:00,104.898,104.902,104.888,104.897,268200002.0
2005-03-03 17:49:00,104.895,104.904,104.876,104.876,160499998.0
2005-03-03 17:50:00,104.876,104.905,104.876,104.89,423599993.0
2005-03-03 17:51:00,104.905,104.905,104.886,104.886,293500004.0
2005-03-03 17:52:00,104.898,104.898,104.875,104.876,316199992.0
2005-03-03 17:53:00,104.9,104.905,104.885,104.885,272399999.0
2005-03-03 17:54:00,104.893,104.894,104.88,104.893,315099992.0
2005-03-03 17:55:00,104.886,104.895,104.879,104.885,252000001.0
2005-03-03 17:56:00,104.892,104.907,104.892,104.907,153999997.0
2005-03-03 17:57:00,104.901,104.919,104.889,104.919,113100000.0
2005-03-03 17:58:00,104.921,104.93,104.915,104.922,400299999.0
2005-03-03 17:59:00,104.937,105.01,104.937,105.006,277499998.0
2005-03-03 18:00:00,105.015,105.019,104.998,104.998,204200002.0
2005-03-03 18:01:00,104.994,105.011,104.992,104.995,2146999987.0
2005-03-03 18:02:00,105.19,105.22,105.19,105.21,1747099999.0
2005-03-03 18:03:00,105.22,105.22,105.21,105.21,1747099999.0
2005-03-03 18:04:00,105.22,105.22,105.19,105.19,1747099999.0
2005-03-03 18:05:00,105.18,105.19,105.17,105.17,1747099999.0
2005-03-03 18:06:00,105.18,105.18,105.11,105.12,1747099999.0
2005-03-03 18:07:00,105.13,105.14,105.12,105.13,1747099999.0
2005-03-03 18:08:00,105.12,105.12,105.05,105.06,1747099999.0
2005-03-03 18:09:00,105.07,105.07,105.05,105.07,1747099999.0
2005-03-03 18:10:00,105.08,105.09,105.04,105.05,1747099999.0
2005-03-03 18:11:00,104.934,104.938,104.916,104.926,1747099999.0
2005-03-03 18:12:00,104.93,104.952,104.926,104.952,1995599994.0
2005-03-03 18:13:00,105.04,105.05,105.03,105.04,1801300000.0
2005-03-03 18:14:00,105.05,105.09,105.03,105.09,1801300000.0
2005-03-03 18:15:00,105.08,105.12,105.08,105.11,1801300000.0
2005-03-03 18:16:00,105.12,105.12,105.09,105.1,1801300000.0
2005-03-03 18:17:00,104.965,104.966,104.945,104.95,1801300000.0
2005-03-03 18:18:00,105.09,105.1,105.05,105.05,2037900015.0
2005-03-03 18:19:00,104.95,104.959,104.939,104.953,2037900015.0
2005-03-03 18:20:00,105.05,105.06,105.05,105.06,1969700003.0
2005-03-03 18:21:00,105.07,105.07,105.07,105.07,1969700003.0
2005-03-03 18:22:00,105.08,105.11,105.08,105.09,1969700003.0
2005-03-03 18:23:00,105.1,105.12,105.1,105.12,1969700003.0
2005-03-03 18:24:00,105.13,105.13,105.11,105.12,1969700003.0
2005-03-03 18:25:00,105.1,105.11,105.1,105.1,1969700003.0
2005-03-03 18:26:00,104.991,105.013,104.991,105.005,1969700003.0
2005-03-03 18:27:00,104.988,105.0,104.983,104.988,1948200008.0
2005-03-03 18:28:00,105.08,105.09,105.08,105.09,1919700006.0
2005-03-03 18:29:00,105.08,105.09,105.08,105.08,1919700006.0
2005-03-03 18:30:00,104.98,104.99,104.964,104.97,1919700006.0
2005-03-03 18:31:00,105.07,105.09,105.07,105.09,1987900005.0
2005-03-03 18:32:00,105.08,105.1,105.07,105.1,1987900005.0
2005-03-03 18:33:00,105.09,105.13,105.09,105.13,1987900005.0
2005-03-03 18:34:00,105.13,105.13,105.13,105.13,1987900005.0
2005-03-03 18:35:00,105.12,105.13,105.11,105.12,1987900005.0
2005-03-03 18:36:00,105.042,105.053,105.038,105.043,1987900005.0
2005-03-03 18:37:00,105.028,105.037,104.991,105.005,1073699989.0
2005-03-03 18:38:00,104.986,105.014,104.986,105.002,1374399999.0
2005-03-03 18:39:00,105.013,105.022,105.0,105.0,690100000.0
2005-03-03 18:40:00,104.991,105.021,104.991,105.007,1841800003.0
2005-03-03 18:41:00,104.995,105.003,104.99,104.99,1671399990.0
2005-03-03 18:42:00,104.999,105.011,104.995,105.005,1910299999.0
2005-03-03 18:43:00,105.008,105.021,105.006,105.015,1111899993.0
2005-03-03 18:44:00,105.013,105.018,105.009,105.016,906299994.0
2005-03-03 18:45:00,105.02,105.042,105.013,105.026,1652499994.0
2005-03-03 18:46:00,105.038,105.041,105.024,105.029,1620600011.0
2005-03-03 18:47:00,105.02,105.028,105.006,105.015,674599998.0
2005-03-03 18:48:00,105.034,105.039,105.026,105.03,748300001.0
2005-03-03 18:49:00,105.028,105.041,105.026,105.038,1025599990.0
2005-03-03 18:50:00,105.05,105.06,105.05,105.05,1644699996.0
2005-03-03 18:51:00,105.017,105.026,105.004,105.01,1644699996.0
2005-03-03 18:52:00,105.041,105.044,105.018,105.037,1695400001.0
2005-03-03 18:53:00,105.047,105.052,105.04,105.04,1261900002.0
2005-03-03 18:54:00,105.042,105.087,104.816,105.081,1976399996.0
2005-03-03 18:55:00,105.098,105.099,105.076,105.089,1826800005.0
2005-03-03 18:56:00,105.11,105.112,105.101,105.106,362300002.0
2005-03-03 18:57:00,105.112,105.112,105.081,105.103,735100003.0
2005-03-03 18:58:00,105.133,105.135,105.12,105.135,1567200003.0
2005-03-03 18:59:00,105.136,105.146,105.13,105.143,1316799998.0
2005-03-03 19:00:00,105.15,105.157,105.136,105.148,774199999.0
2005-03-03 19:01:00,105.166,105.2,105.156,105.182,712699999.0
2005-03-03 19:02:00,105.193,105.208,105.184,105.203,781500008.0
2005-03-03 19:03:00,105.212,105.217,105.198,105.198,1793800010.0
2005-03-03 19:04:00,105.204,105.21,105.192,105.192,1150700014.0
2005-03-03 19:05:00,105.18,105.18,105.156,105.156,593700004.0
2005-03-03 19:06:00,105.15,105.167,105.118,105.124,1333800007.0
2005-03-03 19:07:00,105.09,105.09,105.07,105.09,1529100004.0
2005-03-03 19:08:00,105.123,105.123,105.042,105.048,1529100004.0
2005-03-03 19:09:00,105.047,105.057,105.043,105.049,618800003.0
2005-03-03 19:10:00,105.071,105.074,105.036,105.036,670100004.0
2005-03-03 19:11:00,105.041,105.061,105.024,105.024,479700004.0
2005-03-03 19:12:00,105.032,105.047,105.026,105.034,1296300005.0
2005-03-03 19:13:00,105.034,105.034,105.015,105.034,627900010.0
2005-03-03 19:14:00,105.036,105.072,105.026,105.072,828899994.0
2005-03-03 19:15:00,105.083,105.114,105.075,105.108,2122200005.0
2005-03-03 19:16:00,105.102,105.111,105.09,105.09,857899994.0
2005-03-03 19:17:00,105.095,105.103,105.084,105.093,1130599998.0
2005-03-03 19:18:00,105.081,105.081,105.048,105.048,595699999.0
2005-03-03 19:19:00,105.047,105.072,105.047,105.06,2027600014.0
2005-03-03 19:20:00,105.043,105.056,105.042,105.05,655600004.0
2005-03-03 19:21:00,105.06,105.066,105.052,105.06,1494299992.0
2005-03-03 19:22:00,105.081,105.103,105.07,105.083,623999990.0
2005-03-03 19:23:00,105.31,105.34,105.3,105.32,1407600010.0
2005-03-03 19:24:00,105.123,105.123,105.106,105.108,1407600010.0
2005-03-03 19:25:00,105.102,105.108,105.095,105.095,1108300004.0
2005-03-03 19:26:00,105.28,105.28,105.26,105.28,1768700007.0
2005-03-03 19:27:00,105.09,105.1,105.077,105.077,1768700007.0
2005-03-03 19:28:00,105.078,105.089,105.062,105.089,1096999999.0
2005-03-03 19:29:00,105.083,105.083,105.068,105.075,602599999.0
2005-03-03 19:30:00,105.08,105.081,105.063,105.075,708499995.0
2005-03-03 19:31:00,105.081,105.081,105.054,105.065,1242200007.0
2005-03-03 19:32:00,105.07,105.085,105.053,105.081,1489399998.0
2005-03-03 19:33:00,105.097,105.122,105.094,105.115,935099996.0
2005-03-03 19:34:00,105.125,105.141,105.111,105.125,1071999997.0
2005-03-03 19:35:00,105.131,105.131,105.104,105.107,991700004.0
2005-03-03 19:36:00,105.096,105.12,105.096,105.12,387300000.0
2005-03-03 19:37:00,105.111,105.121,105.106,105.106,266399997.0
2005-03-03 19:38:00,105.122,105.122,105.072,105.082,949500003.0
2005-03-03 19:39:00,105.075,105.078,105.047,105.062,1019600001.0
2005-03-03 19:40:00,105.055,105.071,105.042,105.042,1039499999.0
2005-03-03 19:41:00,105.048,105.063,105.037,105.039,1716399998.0
2005-03-03 19:42:00,105.047,105.06,105.039,105.048,872899999.0
2005-03-03 19:43:00,105.064,105.079,105.06,105.07,399500002.0
2005-03-03 19:44:00,105.072,105.079,105.06,105.065,945700005.0
2005-03-03 19:45:00,105.067,105.078,105.061,105.073,782899998.0
2005-03-03 19:46:00,105.075,105.088,105.059,105.07,998699986.0
2005-03-03 19:47:00,105.068,105.081,105.058,105.058,393700001.0
2005-03-03 19:48:00,105.067,105.067,105.041,105.042,1602099985.0
2005-03-03 19:49:00,105.042,105.051,105.038,105.038,856400003.0
2005-03-03 19:50:00,105.048,105.053,105.033,105.047,715300005.0
2005-03-03 19:51:00,105.054,105.059,105.04,105.054,735200001.0
2005-03-03 19:52:00,105.044,105.05,105.03,105.032,743199998.0
2005-03-03 19:53:00,105.057,105.061,105.047,105.055,1462599996.0
2005-03-03 19:54:00,105.063,105.063,105.047,105.052,1586799995.0
2005-03-03 19:55:00,105.05,105.07,105.05,105.065,507599997.0
2005-03-03 19:56:00,105.064,105.064,105.051,105.057,706300007.0
2005-03-03 19:57:00,105.058,105.08,105.058,105.06,776299997.0
2005-03-03 19:58:00,105.081,105.081,105.055,105.055,1328199975.0
2005-03-03 19:59:00,105.067,105.077,105.066,105.067,873299997.0
2005-03-03 20:00:00,105.068,105.078,105.059,105.07,217000001.0
2005-03-03 20:01:00,105.061,105.079,105.061,105.075,606300005.0
2005-03-03 20:02:00,105.078,105.083,105.069,105.069,1184399993.0
2005-03-03 20:03:00,105.085,105.091,105.07,105.083,745100005.0
2005-03-03 20:04:00,105.095,105.103,105.08,105.103,800100008.0
2005-03-03 20:05:00,105.098,105.104,105.087,105.095,945499995.0
2005-03-03 20:06:00,105.09,105.099,105.078,105.078,1481200003.0
2005-03-03 20:07:00,105.07,105.083,105.063,105.083,1030700002.0
2005-03-03 20:08:00,105.08,105.09,105.069,105.069,855300001.0
2005-03-03 20:09:00,105.072,105.085,105.067,105.08,1112700000.0
2005-03-03 20:10:00,105.097,105.117,105.089,105.1,1014599999.0
2005-03-03 20:11:00,105.11,105.129,105.091,105.113,1556500003.0
2005-03-03 20:13:00,105.123,105.157,105.119,105.15,1036299989.0
2005-03-03 20:14:00,105.167,105.168,105.148,105.148,987900003.0
2005-03-03 20:15:00,105.153,105.156,105.128,105.147,1132600008.0
2005-03-03 20:16:00,105.164,105.205,105.164,105.185,899399996.0
2005-03-03 20:17:00,105.205,105.219,105.19,105.195,792100003.0
2005-03-03 20:18:00,105.215,105.235,105.215,105.227,265500001.0
2005-03-03 20:19:00,105.237,105.261,105.232,105.253,1408799995.0
2005-03-03 20:20:00,105.25,105.296,105.238,105.291,975500011.0
2005-03-03 20:21:00,105.289,105.328,105.288,105.326,1352300015.0
2005-03-03 20:22:00,105.327,105.338,105.308,105.31,1284999993.0
2005-03-03 20:23:00,105.311,105.324,105.288,105.314,1015100001.0
2005-03-03 20:24:00,105.323,105.328,105.303,105.307,887099999.0
2005-03-03 20:25:00,105.318,105.318,105.196,105.25,948699998.0
2005-03-03 20:26:00,105.26,105.267,105.244,105.265,1029500005.0
2005-03-03 20:27:00,105.271,105.271,105.224,105.245,1249399996.0
2005-03-03 20:28:00,105.247,105.275,105.233,105.275,2034700002.0
2005-03-03 20:30:00,105.29,105.31,105.29,105.31,853999996.0
2005-03-03 20:31:00,105.32,105.32,105.31,105.31,853999996.0
2005-03-03 20:32:00,105.32,105.32,105.31,105.31,853999996.0
2005-03-03 20:33:00,105.288,105.31,105.288,105.296,853999996.0
2005-03-03 20:34:00,105.312,105.317,105.288,105.306,496000005.0
2005-03-03 20:35:00,105.309,105.339,105.298,105.333,511700001.0
2005-03-03 20:36:00,105.345,105.351,105.33,105.351,488199999.0
2005-03-03 20:37:00,105.362,105.362,105.337,105.337,385499998.0
2005-03-03 20:38:00,105.34,105.34,105.29,105.308,1215299998.0
2005-03-03 20:39:00,105.316,105.33,105.307,105.323,1068300000.0
2005-03-03 20:41:00,105.324,105.33,105.3,105.3,1249999998.0
2005-03-03 20:42:00,105.29,105.301,105.281,105.288,1088600011.0
2005-03-03 20:43:00,105.28,105.299,105.271,105.294,1344800003.0
2005-03-03 20:44:00,105.285,105.293,105.274,105.293,1819900025.0
2005-03-03 20:45:00,105.293,105.293,105.27,105.27,1556799992.0
2005-03-03 20:46:00,105.287,105.297,105.276,105.295,1514500003.0
2005-03-03 20:47:00,105.295,105.3,105.273,105.286,1826700009.0
2005-03-03 20:48:00,105.289,105.308,105.278,105.304,1090299992.0
2005-03-03 20:49:00,105.285,105.305,105.285,105.305,1406800003.0
2005-03-03 20:50:00,105.3,105.308,105.29,105.29,1344900000.0
2005-03-03 20:51:00,105.29,105.301,105.288,105.295,756199996.0
2005-03-03 20:52:00,105.293,105.302,105.287,105.302,313299999.0
2005-03-03 20:53:00,105.296,105.304,105.296,105.304,1424500015.0
2005-03-03 20:54:00,105.295,105.312,105.29,105.312,466399996.0
2005-03-03 20:55:00,105.317,105.318,105.301,105.302,1910100007.0
2005-03-03 20:56:00,105.303,105.303,105.285,105.295,518700001.0
2005-03-03 20:57:00,105.31,105.31,105.291,105.297,1333500004.0
2005-03-03 20:58:00,105.25,105.26,105.25,105.26,2126899991.0
2005-03-03 20:59:00,105.25,105.25,105.24,105.25,2126899991.0
2005-03-03 21:00:00,105.305,105.305,105.297,105.302,2126899991.0
2005-03-03 21:01:00,105.308,105.33,105.308,105.32,1158200008.0
2005-03-03 21:02:00,105.328,105.334,105.312,105.312,870000010.0
2005-03-03 21:03:00,105.31,105.325,105.306,105.306,1140899997.0
2005-03-03 21:04:00,105.328,105.331,105.31,105.317,526800002.0
2005-03-03 21:05:00,105.322,105.322,105.3,105.3,879899998.0
2005-03-03 21:06:00,105.307,105.307,105.275,105.29,1024499996.0
2005-03-03 21:07:00,105.292,105.309,105.275,105.295,1400699988.0
2005-03-03 21:08:00,105.293,105.293,105.277,105.292,633800006.0
2005-03-03 21:09:00,105.28,105.291,105.269,105.269,309200006.0
2005-03-03 21:10:00,105.291,105.305,105.29,105.29,475399995.0
2005-03-03 21:11:00,105.297,105.302,105.29,105.297,250900004.0
2005-03-03 21:12:00,105.285,105.298,105.274,105.288,608100005.0
2005-03-03 21:13:00,105.295,105.307,105.288,105.29,779499996.0
2005-03-03 21:14:00,105.317,105.319,105.298,105.31,1380300007.0
2005-03-03 21:15:00,105.307,105.307,105.293,105.3,1382000005.0
2005-03-03 21:16:00,105.302,105.303,105.286,105.293,1174500008.0
2005-03-03 21:17:00,105.292,105.308,105.29,105.29,1859599997.0
2005-03-03 21:18:00,105.297,105.303,105.29,105.29,1362899997.0
2005-03-03 21:19:00,105.298,105.307,105.289,105.305,1470399998.0
2005-03-03 21:20:00,105.312,105.318,105.286,105.304,1502899994.0
2005-03-03 21:21:00,105.315,105.323,105.301,105.311,1290300016.0
2005-03-03 21:22:00,105.314,105.324,105.304,105.313,1792200005.0
2005-03-03 21:23:00,105.32,105.32,105.304,105.315,940499995.0
2005-03-03 21:24:00,105.322,105.322,105.301,105.302,1743500000.0
2005-03-03 21:25:00,105.314,105.316,105.294,105.302,1344799992.0
2005-03-03 21:26:00,105.31,105.32,105.308,105.311,1339100000.0
2005-03-03 21:27:00,105.309,105.322,105.298,105.315,376499998.0
2005-03-03 21:28:00,105.3,105.303,105.287,105.301,306500007.0
2005-03-03 21:29:00,105.307,105.312,105.293,105.312,845799995.0
2005-03-03 21:30:00,105.315,105.315,105.286,105.298,960299990.0
2005-03-03 21:31:00,105.297,105.311,105.297,105.307,345400001.0
2005-03-03 21:32:00,105.323,105.323,105.308,105.315,1015600009.0
2005-03-03 21:33:00,105.307,105.307,105.283,105.287,355000004.0
2005-03-03 21:34:00,105.305,105.309,105.292,105.292,527000001.0
2005-03-03 21:35:00,105.3,105.304,105.291,105.292,339300001.0
2005-03-03 21:36:00,105.281,105.291,105.269,105.278,669200004.0
2005-03-03 21:37:00,105.278,105.29,105.272,105.272,444399998.0
2005-03-03 21:38:00,105.274,105.274,105.253,105.253,158499996.0
2005-03-03 21:39:00,105.272,105.29,105.268,105.277,524500004.0
2005-03-03 21:40:00,105.29,105.29,105.262,105.269,563699988.0
2005-03-03 21:41:00,105.277,105.277,105.264,105.27,627300006.0
2005-03-03 21:42:00,105.269,105.276,105.262,105.268,1132299992.0
2005-03-03 21:43:00,105.254,105.27,105.252,105.262,330199994.0
2005-03-03 21:44:00,105.269,105.274,105.263,105.267,1541300004.0
2005-03-03 21:45:00,105.276,105.289,105.262,105.282,816400003.0
2005-03-03 21:46:00,105.278,105.279,105.268,105.276,775700006.0
2005-03-03 21:47:00,105.28,105.285,105.268,105.285,392700002.0
2005-03-03 21:48:00,105.278,105.288,105.258,105.272,995200011.0
2005-03-03 21:49:00,105.286,105.295,105.27,105.286,456299995.0
2005-03-03 21:50:00,105.29,105.297,105.28,105.28,123500002.0
2005-03-03 21:51:00,105.283,105.29,105.269,105.269,359599999.0
2005-03-03 21:52:00,105.26,105.282,105.26,105.282,335699999.0
2005-03-03 21:53:00,105.266,105.281,105.258,105.267,326800001.0
2005-03-03 21:54:00,105.263,105.271,105.256,105.265,695200001.0
2005-03-03 21:55:00,105.265,105.269,105.26,105.26,262500001.0
2005-03-03 21:56:00,105.265,105.28,105.257,105.257,485200000.0
2005-03-03 21:57:00,105.261,105.261,105.245,105.248,233000000.0
2005-03-03 21:58:00,105.25,105.253,105.239,105.253,346999991.0
2005-03-03 21:59:00,105.243,105.249,105.229,105.232,700500006.0
2005-03-03 22:00:00,105.228,105.245,105.198,105.214,983899995.0
2005-03-03 22:01:00,105.209,105.216,105.2,105.2,1181499998.0
2005-03-03 22:02:00,105.201,105.208,105.189,105.2,837399995.0
2005-03-03 22:03:00,105.208,105.21,105.199,105.2,427300002.0
2005-03-03 22:04:00,105.201,105.223,105.194,105.194,828500008.0
2005-03-03 22:05:00,105.208,105.216,105.191,105.191,84900001.0
2005-03-03 22:06:00,105.205,105.214,105.205,105.212,147200001.0
2005-03-03 22:07:00,105.2,105.205,105.2,105.205,386399998.0
2005-03-03 22:08:00,105.207,105.216,105.187,105.187,320999997.0
2005-03-03 22:09:00,105.199,105.209,105.194,105.204,294199999.0
2005-03-03 22:10:00,105.212,105.216,105.206,105.216,365100004.0
2005-03-03 22:11:00,105.218,105.218,105.2,105.215,501099997.0
2005-03-03 22:12:00,105.217,105.217,105.206,105.209,174300001.0
2005-03-03 22:13:00,105.221,105.294,105.221,105.26,554499999.0
2005-03-03 22:14:00,105.275,105.276,105.26,105.262,238600003.0
2005-03-03 22:15:00,105.286,105.305,105.278,105.305,307000002.0
2005-03-03 22:16:00,105.301,105.301,105.285,105.285,773199999.0
2005-03-03 22:17:00,105.294,105.305,105.29,105.293,345099995.0
2005-03-03 22:18:00,105.293,105.307,105.291,105.307,352899999.0
2005-03-03 22:19:00,105.285,105.313,105.285,105.289,287100000.0
2005-03-03 22:20:00,105.31,105.317,105.305,105.313,271699997.0
2005-03-03 22:21:00,105.317,105.317,105.298,105.305,270200004.0
2005-03-03 22:22:00,105.321,105.321,105.3,105.304,219799998.0
2005-03-03 22:23:00,105.308,105.311,105.303,105.303,102000000.0
2005-03-03 22:24:00,105.318,105.335,105.304,105.304,495400006.0
2005-03-03 22:25:00,105.326,105.33,105.297,105.3,259100002.0
2005-03-03 22:26:00,105.298,105.307,105.294,105.294,329499998.0
2005-03-03 22:27:00,105.315,105.315,105.289,105.29,883900004.0
2005-03-03 22:28:00,105.288,105.295,105.276,105.286,303200000.0
2005-03-03 22:29:00,105.292,105.293,105.252,105.252,273399997.0
2005-03-03 22:30:00,105.265,105.272,105.257,105.258,289800000.0
2005-03-03 22:31:00,105.272,105.276,105.264,105.264,246099995.0
2005-03-03 22:32:00,105.258,105.264,105.247,105.257,395599996.0
2005-03-03 22:33:00,105.272,105.272,105.254,105.258,611300002.0
2005-03-03 22:34:00,105.256,105.277,105.249,105.262,821299999.0
2005-03-03 22:35:00,105.274,105.274,105.257,105.268,376900003.0
2005-03-03 22:36:00,105.262,105.271,105.255,105.26,743100005.0
2005-03-03 22:37:00,105.259,105.268,105.246,105.246,149900000.0
2005-03-03 22:38:00,105.25,105.25,105.232,105.232,145300003.0
2005-03-03 22:39:00,105.25,105.25,105.227,105.227,116199998.0
2005-03-03 22:40:00,105.23,105.237,105.223,105.223,601400012.0
2005-03-03 22:41:00,105.232,105.246,105.228,105.228,213400000.0
2005-03-03 22:42:00,105.225,105.242,105.225,105.23,291999994.0
2005-03-03 22:43:00,105.233,105.253,105.227,105.253,392999998.0
2005-03-03 22:44:00,105.23,105.235,105.23,105.23,280100003.0
2005-03-03 22:45:00,105.251,105.251,105.23,105.238,624499993.0
2005-03-03 22:46:00,105.235,105.242,105.235,105.24,323300002.0
2005-03-03 22:47:00,105.251,105.251,105.229,105.229,260899998.0
2005-03-03 22:48:00,105.238,105.243,105.221,105.221,416400004.0
2005-03-03 22:49:00,105.231,105.233,105.212,105.227,226399996.0
2005-03-03 22:50:00,105.232,105.232,105.205,105.205,492300003.0
2005-03-03 22:51:00,105.217,105.217,105.205,105.205,415999998.0
2005-03-03 22:52:00,105.202,105.227,105.202,105.22,228100000.0
2005-03-03 22:53:00,105.198,105.225,105.198,105.219,577300006.0
2005-03-03 22:54:00,105.207,105.224,105.207,105.22,136100003.0
2005-03-03 22:55:00,105.217,105.227,105.207,105.227,200000002.0
2005-03-03 22:56:00,105.224,105.224,105.209,105.209,371500000.0
2005-03-03 22:57:00,105.217,105.225,105.215,105.215,334900007.0
2005-03-03 22:58:00,105.226,105.232,105.211,105.232,175700000.0
2005-03-03 22:59:00,105.228,105.232,105.221,105.225,356400001.0
2005-03-03 23:00:00,105.235,105.261,105.235,105.243,221699999.0
2005-03-03 23:01:00,105.24,105.24,105.225,105.227,96400000.0
2005-03-03 23:02:00,105.238,105.238,105.219,105.227,352799999.0
2005-03-03 23:03:00,105.235,105.248,105.235,105.238,181600000.0
2005-03-03 23:04:00,105.258,105.258,105.237,105.237,290999995.0
2005-03-03 23:05:00,105.239,105.256,105.239,105.248,142200000.0
2005-03-03 23:06:00,105.257,105.26,105.243,105.243,179199999.0
2005-03-03 23:07:00,105.246,105.251,105.234,105.234,301399999.0
2005-03-03 23:08:00,105.23,105.247,105.213,105.213,377800006.0
2005-03-03 23:09:00,105.223,105.225,105.22,105.22,105400001.0
2005-03-03 23:10:00,105.235,105.24,105.218,105.227,169599997.0
2005-03-03 23:11:00,105.23,105.237,105.219,105.235,196900003.0
2005-03-03 23:12:00,105.234,105.234,105.214,105.226,210599998.0
2005-03-03 23:13:00,105.233,105.24,105.224,105.23,417199999.0
2005-03-03 23:14:00,105.232,105.247,105.232,105.24,203099997.0
2005-03-03 23:15:00,105.253,105.253,105.241,105.241,81099999.0
2005-03-03 23:16:00,105.232,105.245,105.223,105.223,219299997.0
2005-03-03 23:17:00,105.225,105.24,105.223,105.239,386899998.0
2005-03-03 23:18:00,105.245,105.257,105.229,105.236,253200002.0
2005-03-03 23:19:00,105.241,105.254,105.235,105.254,129600000.0
2005-03-03 23:20:00,105.238,105.252,105.237,105.247,274399997.0
2005-03-03 23:21:00,105.247,105.26,105.247,105.258,209699998.0
2005-03-03 23:22:00,105.246,105.246,105.225,105.225,249300000.0
2005-03-03 23:23:00,105.241,105.248,105.231,105.242,246500000.0
2005-03-03 23:24:00,105.238,105.257,105.238,105.249,367900000.0
2005-03-03 23:25:00,105.253,105.253,105.233,105.245,332999997.0
2005-03-03 23:26:00,105.235,105.242,105.228,105.23,362299997.0
2005-03-03 23:27:00,105.248,105.248,105.222,105.241,232399997.0
2005-03-03 23:28:00,105.234,105.247,105.233,105.233,232699996.0
2005-03-03 23:29:00,105.222,105.244,105.22,105.23,411500000.0
2005-03-03 23:30:00,105.241,105.249,105.238,105.247,285400005.0
2005-03-03 23:31:00,105.26,105.26,105.232,105.251,239800004.0
2005-03-03 23:32:00,105.253,105.265,105.242,105.252,303800001.0
2005-03-03 23:33:00,105.268,105.268,105.247,105.249,105699999.0
2005-03-03 23:34:00,105.248,105.25,105.238,105.25,224199995.0
2005-03-03 23:35:00,105.254,105.259,105.249,105.254,280899997.0
2005-03-03 23:36:00,105.255,105.255,105.236,105.242,267099995.0
2005-03-03 23:37:00,105.229,105.243,105.224,105.229,199899998.0
2005-03-03 23:38:00,105.24,105.25,105.23,105.247,343400002.0
2005-03-03 23:39:00,105.237,105.25,105.234,105.234,80100001.0
2005-03-03 23:40:00,105.248,105.258,105.24,105.246,257499994.0
2005-03-03 23:41:00,105.256,105.267,105.245,105.265,234000002.0
2005-03-03 23:42:00,105.255,105.269,105.255,105.267,100099998.0
2005-03-03 23:43:00,105.25,105.271,105.25,105.264,278300005.0
2005-03-03 23:44:00,105.265,105.266,105.257,105.266,250900000.0
2005-03-03 23:45:00,105.272,105.272,105.262,105.265,146500002.0
2005-03-03 23:46:00,105.263,105.277,105.258,105.271,206599999.0
2005-03-03 23:47:00,105.255,105.268,105.255,105.268,16500000.0
2005-03-03 23:48:00,105.265,105.281,105.256,105.281,278699999.0
2005-03-03 23:49:00,105.26,105.269,105.259,105.262,444800006.0
2005-03-03 23:50:00,105.271,105.289,105.266,105.289,229099996.0
2005-03-03 23:51:00,105.276,105.276,105.27,105.27,55400001.0
2005-03-03 23:52:00,105.277,105.277,105.253,105.253,180000001.0
2005-03-03 23:53:00,105.266,105.276,105.266,105.272,347700009.0
2005-03-03 23:54:00,105.271,105.271,105.259,105.259,182400002.0
2005-03-03 23:55:00,105.268,105.287,105.261,105.287,99099999.0
2005-03-03 23:56:00,105.29,105.296,105.277,105.282,245100002.0
2005-03-03 23:57:00,105.273,105.273,105.257,105.259,105799999.0
2005-03-03 23:58:00,105.26,105.267,105.252,105.252,74600000.0
2005-03-03 23:59:00,105.257,105.264,105.247,105.247,190400002.0
2005-03-04 00:00:00,105.264,105.267,105.244,105.255,193299999.0
2005-03-04 00:01:00,105.255,105.268,105.255,105.257,280499996.0
2005-03-04 00:02:00,105.255,105.262,105.249,105.262,159700002.0
2005-03-04 00:03:00,105.247,105.247,105.227,105.227,140400002.0
2005-03-04 00:04:00,105.242,105.244,105.217,105.229,254799995.0
2005-03-04 00:05:00,105.232,105.242,105.225,105.242,145400001.0
2005-03-04 00:06:00,105.233,105.25,105.224,105.25,41099999.0
2005-03-04 00:07:00,105.247,105.252,105.227,105.234,243600002.0
2005-03-04 00:08:00,105.243,105.257,105.235,105.257,155600002.0
2005-03-04 00:09:00,105.253,105.264,105.239,105.239,273599997.0
2005-03-04 00:10:00,105.25,105.255,105.234,105.25,167700005.0
2005-03-04 00:11:00,105.255,105.255,105.235,105.242,192999999.0
2005-03-04 00:12:00,105.246,105.255,105.238,105.255,141300000.0
2005-03-04 00:13:00,105.255,105.259,105.24,105.245,215899999.0
2005-03-04 00:14:00,105.257,105.267,105.247,105.247,396899998.0
2005-03-04 00:15:00,105.27,105.275,105.26,105.273,274400000.0
2005-03-04 00:16:00,105.257,105.273,105.257,105.263,188599997.0
2005-03-04 00:17:00,105.269,105.269,105.241,105.241,186399996.0
2005-03-04 00:18:00,105.248,105.248,105.225,105.229,251900002.0
2005-03-04 00:19:00,105.223,105.248,105.223,105.242,381700008.0
2005-03-04 00:20:00,105.253,105.259,105.249,105.257,358300003.0
2005-03-04 00:21:00,105.236,105.243,105.225,105.243,307300004.0
2005-03-04 00:22:00,105.234,105.234,105.221,105.232,290800002.0
2005-03-04 00:23:00,105.255,105.26,105.235,105.235,162700005.0
2005-03-04 00:24:00,105.234,105.246,105.229,105.246,307899999.0
2005-03-04 00:25:00,105.247,105.26,105.238,105.248,255999996.0
2005-03-04 00:26:00,105.276,105.276,105.238,105.245,182200000.0
2005-03-04 00:27:00,105.281,105.281,105.242,105.242,146399999.0
2005-03-04 00:28:00,105.255,105.265,105.247,105.257,151100001.0
2005-03-04 00:29:00,105.253,105.275,105.244,105.271,206300000.0
2005-03-04 00:30:00,105.271,105.271,105.252,105.265,225800003.0
2005-03-04 00:31:00,105.264,105.269,105.248,105.269,254999999.0
2005-03-04 00:32:00,105.269,105.277,105.266,105.266,210199997.0
2005-03-04 00:33:00,105.26,105.265,105.25,105.258,236500002.0
2005-03-04 00:34:00,105.268,105.271,105.261,105.271,101799998.0
2005-03-04 00:35:00,105.301,105.301,105.256,105.264,180600002.0
2005-03-04 00:36:00,105.263,105.263,105.251,105.251,168800004.0
2005-03-04 00:37:00,105.257,105.269,105.251,105.253,227800000.0
2005-03-04 00:38:00,105.277,105.277,105.252,105.252,227999998.0
2005-03-04 00:39:00,105.261,105.277,105.256,105.276,203699999.0
2005-03-04 00:40:00,105.286,105.292,105.276,105.287,216599999.0
2005-03-04 00:41:00,105.3,105.31,105.288,105.288,145200003.0
2005-03-04 00:42:00,105.31,105.313,105.29,105.292,257500003.0
2005-03-04 00:43:00,105.306,105.317,105.291,105.294,300900004.0
2005-03-04 00:44:00,105.3,105.316,105.295,105.295,174000004.0
2005-03-04 00:45:00,105.303,105.303,105.276,105.277,230700001.0
2005-03-04 00:46:00,105.278,105.278,105.239,105.242,187399995.0
2005-03-04 00:47:00,105.25,105.266,105.239,105.26,229900002.0
2005-03-04 00:48:00,105.268,105.268,105.258,105.259,185300000.0
2005-03-04 00:49:00,105.262,105.274,105.26,105.269,110600002.0
2005-03-04 00:50:00,105.272,105.28,105.255,105.255,271700001.0
2005-03-04 00:51:00,105.25,105.254,105.231,105.231,152400000.0
2005-03-04 00:52:00,105.241,105.256,105.232,105.232,245500000.0
2005-03-04 00:53:00,105.25,105.25,105.245,105.248,280499998.0
2005-03-04 00:54:00,105.253,105.268,105.253,105.265,312499999.0
2005-03-04 00:55:00,105.263,105.27,105.251,105.252,265399998.0
2005-03-04 00:56:00,105.24,105.245,105.238,105.238,265500002.0
2005-03-04 00:57:00,105.235,105.248,105.23,105.23,257199998.0
2005-03-04 00:58:00,105.24,105.247,105.23,105.24,272800001.0
2005-03-04 00:59:00,105.24,105.255,105.235,105.255,213599997.0
2005-03-04 01:00:00,105.243,105.259,105.233,105.257,249400000.0
2005-03-04 01:01:00,105.265,105.278,105.258,105.258,420299998.0
2005-03-04 01:02:00,105.258,105.265,105.251,105.261,245399995.0
2005-03-04 01:03:00,105.253,105.253,105.222,105.223,236000005.0
2005-03-04 01:04:00,105.24,105.255,105.228,105.255,179399997.0
2005-03-04 01:05:00,105.247,105.27,105.242,105.27,174500001.0
2005-03-04 01:06:00,105.258,105.271,105.258,105.267,321000008.0
2005-03-04 01:07:00,105.248,105.266,105.245,105.26,205900005.0
2005-03-04 01:08:00,105.263,105.269,105.232,105.244,186100001.0
2005-03-04 01:09:00,105.259,105.259,105.221,105.221,170899998.0
2005-03-04 01:10:00,105.25,105.25,105.226,105.238,235500002.0
2005-03-04 01:11:00,105.255,105.264,105.248,105.259,188199998.0
2005-03-04 01:12:00,105.268,105.288,105.268,105.288,45000001.0
2005-03-04 01:13:00,105.273,105.292,105.273,105.292,28000000.0
2005-03-04 01:14:00,105.289,105.306,105.287,105.305,70800000.0
2005-03-04 01:15:00,105.312,105.312,105.291,105.292,284800004.0
2005-03-04 01:16:00,105.318,105.318,105.289,105.294,390900003.0
2005-03-04 01:17:00,105.307,105.308,105.293,105.304,382500000.0
2005-03-04 01:18:00,105.32,105.325,105.307,105.314,265000001.0
2005-03-04 01:19:00,105.327,105.338,105.312,105.319,174500002.0
2005-03-04 01:20:00,105.308,105.315,105.296,105.3,174200003.0
2005-03-04 01:21:00,105.293,105.308,105.287,105.3,194099999.0
2005-03-04 01:22:00,105.32,105.327,105.295,105.295,507000004.0
2005-03-04 01:23:00,105.309,105.309,105.26,105.26,133899999.0
2005-03-04 01:24:00,105.285,105.294,105.252,105.252,260300006.0
2005-03-04 01:25:00,105.263,105.272,105.251,105.261,188700000.0
2005-03-04 01:26:00,105.263,105.263,105.245,105.245,295900004.0
2005-03-04 01:27:00,105.266,105.275,105.258,105.265,304300001.0
2005-03-04 01:28:00,105.263,105.281,105.253,105.277,165099995.0
2005-03-04 01:29:00,105.268,105.268,105.251,105.257,334500004.0
2005-03-04 01:30:00,105.263,105.263,105.25,105.254,134499999.0
2005-03-04 01:31:00,105.268,105.277,105.268,105.277,176499996.0
2005-03-04 01:32:00,105.277,105.277,105.259,105.273,235399997.0
2005-03-04 01:33:00,105.275,105.297,105.274,105.296,161700002.0
2005-03-04 01:34:00,105.277,105.308,105.275,105.292,238300000.0
2005-03-04 01:35:00,105.304,105.304,105.287,105.294,184800002.0
2005-03-04 01:36:00,105.288,105.291,105.28,105.283,413900000.0
2005-03-04 01:37:00,105.296,105.296,105.288,105.29,277700001.0
2005-03-04 01:38:00,105.288,105.288,105.264,105.275,353700005.0
2005-03-04 01:39:00,105.28,105.298,105.28,105.288,396000004.0
2005-03-04 01:40:00,105.315,105.315,105.283,105.289,250000005.0
2005-03-04 01:41:00,105.293,105.299,105.29,105.295,340200003.0
2005-03-04 01:42:00,105.301,105.32,105.295,105.32,197099999.0
2005-03-04 01:43:00,105.309,105.32,105.304,105.307,121399999.0
2005-03-04 01:44:00,105.309,105.314,105.301,105.314,252699998.0
2005-03-04 01:45:00,105.312,105.312,105.295,105.312,268099998.0
2005-03-04 01:46:00,105.307,105.307,105.292,105.292,160100003.0
2005-03-04 01:47:00,105.288,105.307,105.288,105.298,265900004.0
2005-03-04 01:48:00,105.308,105.315,105.304,105.308,124799998.0
2005-03-04 01:49:00,105.32,105.325,105.3,105.323,222300002.0
2005-03-04 01:50:00,105.326,105.331,105.32,105.322,194200004.0
2005-03-04 01:51:00,105.335,105.34,105.319,105.329,240200002.0
2005-03-04 01:52:00,105.327,105.329,105.311,105.311,86200000.0
2005-03-04 01:53:00,105.317,105.318,105.301,105.315,188200000.0
2005-03-04 01:54:00,105.325,105.326,105.316,105.32,247199996.0
2005-03-04 01:55:00,105.327,105.339,105.311,105.339,153800004.0
2005-03-04 01:56:00,105.324,105.336,105.323,105.323,129299999.0
2005-03-04 01:57:00,105.338,105.35,105.324,105.331,229900002.0
2005-03-04 01:58:00,105.338,105.339,105.307,105.312,317399997.0
2005-03-04 01:59:00,105.321,105.321,105.3,105.313,248400000.0
2005-03-04 02:00:00,105.318,105.318,105.299,105.3,249700004.0
2005-03-04 02:01:00,105.294,105.312,105.294,105.307,177099995.0
2005-03-04 02:02:00,105.3,105.312,105.288,105.305,282899999.0
2005-03-04 02:03:00,105.305,105.305,105.286,105.291,240900003.0
2005-03-04 02:04:00,105.294,105.294,105.266,105.266,136100000.0
2005-03-04 02:05:00,105.273,105.283,105.251,105.283,202300001.0
2005-03-04 02:06:00,105.298,105.298,105.275,105.275,222199999.0
2005-03-04 02:07:00,105.263,105.28,105.263,105.28,94699999.0
2005-03-04 02:08:00,105.278,105.291,105.278,105.288,190999999.0
2005-03-04 02:09:00,105.282,105.29,105.28,105.287,319800003.0
2005-03-04 02:10:00,105.282,105.295,105.281,105.283,288400001.0
2005-03-04 02:11:00,105.282,105.289,105.275,105.286,251100001.0
2005-03-04 02:12:00,105.285,105.286,105.27,105.272,228499995.0
2005-03-04 02:13:00,105.26,105.27,105.25,105.25,315999995.0
2005-03-04 02:14:00,105.263,105.266,105.253,105.253,154400003.0
2005-03-04 02:15:00,105.262,105.266,105.253,105.257,189400004.0
2005-03-04 02:16:00,105.267,105.268,105.255,105.259,153300004.0
2005-03-04 02:17:00,105.263,105.267,105.261,105.261,122600002.0
2005-03-04 02:18:00,105.256,105.256,105.218,105.218,139700001.0
2005-03-04 02:19:00,105.25,105.26,105.244,105.245,256799995.0
2005-03-04 02:20:00,105.254,105.257,105.244,105.251,144000002.0
2005-03-04 02:21:00,105.262,105.278,105.252,105.278,114799999.0
2005-03-04 02:22:00,105.253,105.276,105.239,105.276,172599999.0
2005-03-04 02:23:00,105.263,105.27,105.25,105.256,332500006.0
2005-03-04 02:24:00,105.243,105.254,105.239,105.24,301699998.0
2005-03-04 02:25:00,105.26,105.261,105.25,105.261,240700002.0
2005-03-04 02:26:00,105.262,105.276,105.255,105.266,150300002.0
2005-03-04 02:27:00,105.271,105.28,105.26,105.26,309199997.0
2005-03-04 02:28:00,105.26,105.26,105.251,105.251,191900003.0
2005-03-04 02:29:00,105.277,105.278,105.262,105.262,200499996.0
2005-03-04 02:30:00,105.269,105.28,105.257,105.271,198099999.0
2005-03-04 02:31:00,105.272,105.272,105.255,105.265,313300003.0
2005-03-04 02:32:00,105.267,105.271,105.249,105.249,236199998.0
2005-03-04 02:33:00,105.258,105.26,105.251,105.251,269599998.0
2005-03-04 02:34:00,105.262,105.262,105.247,105.255,154400000.0
2005-03-04 02:35:00,105.26,105.26,105.234,105.252,353999997.0
2005-03-04 02:36:00,105.258,105.261,105.239,105.261,112500004.0
2005-03-04 02:37:00,105.256,105.256,105.241,105.247,164899996.0
2005-03-04 02:38:00,105.267,105.27,105.251,105.27,204000006.0
2005-03-04 02:39:00,105.266,105.266,105.257,105.257,189300000.0
2005-03-04 02:40:00,105.261,105.264,105.253,105.257,304700004.0
2005-03-04 02:41:00,105.262,105.272,105.253,105.259,236100001.0
2005-03-04 02:42:00,105.265,105.275,105.265,105.27,288699995.0
2005-03-04 02:43:00,105.272,105.272,105.251,105.256,170200000.0
2005-03-04 02:44:00,105.282,105.302,105.282,105.301,275900005.0
2005-03-04 02:45:00,105.299,105.312,105.298,105.306,358400003.0
2005-03-04 02:46:00,105.32,105.324,105.314,105.319,292300003.0
2005-03-04 02:47:00,105.321,105.324,105.314,105.317,225399998.0
2005-03-04 02:48:00,105.323,105.338,105.313,105.33,433000003.0
2005-03-04 02:49:00,105.337,105.337,105.312,105.322,234300000.0
2005-03-04 02:50:00,105.318,105.333,105.316,105.333,228299995.0
2005-03-04 02:51:00,105.332,105.332,105.313,105.313,214100000.0
2005-03-04 02:52:00,105.337,105.337,105.316,105.316,140699998.0
2005-03-04 02:53:00,105.327,105.333,105.315,105.333,155899998.0
2005-03-04 02:54:00,105.32,105.32,105.308,105.308,234099994.0
2005-03-04 02:55:00,105.311,105.327,105.303,105.315,460099995.0
2005-03-04 02:56:00,105.319,105.321,105.313,105.316,131699999.0
2005-03-04 02:57:00,105.318,105.326,105.314,105.314,166699995.0
2005-03-04 02:58:00,105.325,105.325,105.306,105.307,167500000.0
2005-03-04 02:59:00,105.325,105.341,105.325,105.332,236900001.0
2005-03-04 03:00:00,105.335,105.337,105.332,105.337,113899998.0
2005-03-04 03:01:00,105.345,105.349,105.321,105.333,167100001.0
2005-03-04 03:02:00,105.339,105.339,105.332,105.338,125299997.0
2005-03-04 03:03:00,105.336,105.336,105.323,105.329,34000000.0
2005-03-04 03:04:00,105.331,105.345,105.331,105.337,182399996.0
2005-03-04 03:05:00,105.33,105.339,105.327,105.327,180299998.0
2005-03-04 03:06:00,105.348,105.351,105.336,105.338,310100003.0
2005-03-04 03:07:00,105.342,105.347,105.33,105.33,292399999.0
2005-03-04 03:08:00,105.329,105.33,105.309,105.33,240899999.0
2005-03-04 03:09:00,105.33,105.338,105.329,105.336,156200002.0
2005-03-04 03:10:00,105.34,105.345,105.338,105.341,40300001.0
2005-03-04 03:11:00,105.34,105.35,105.334,105.339,372499999.0
2005-03-04 03:12:00,105.332,105.336,105.326,105.336,139800003.0
2005-03-04 03:13:00,105.319,105.338,105.319,105.335,184199997.0
2005-03-04 03:14:00,105.337,105.337,105.325,105.325,213699997.0
2005-03-04 03:15:00,105.33,105.357,105.33,105.348,222100004.0
2005-03-04 03:16:00,105.342,105.358,105.342,105.356,214600003.0
2005-03-04 03:17:00,105.351,105.37,105.349,105.349,201900000.0
2005-03-04 03:18:00,105.369,105.371,105.348,105.362,310300004.0
2005-03-04 03:19:00,105.358,105.358,105.336,105.342,206100000.0
2005-03-04 03:20:00,105.362,105.362,105.348,105.357,347300008.0
2005-03-04 03:21:00,105.36,105.36,105.351,105.36,167300001.0
2005-03-04 03:22:00,105.358,105.36,105.332,105.332,142400001.0
2005-03-04 03:23:00,105.349,105.356,105.345,105.353,162200002.0
2005-03-04 03:24:00,105.357,105.362,105.338,105.353,234500004.0
2005-03-04 03:25:00,105.343,105.348,105.336,105.338,238999998.0
2005-03-04 03:26:00,105.328,105.344,105.328,105.335,252100002.0
2005-03-04 03:27:00,105.34,105.357,105.333,105.356,234800002.0
2005-03-04 03:28:00,105.362,105.377,105.345,105.377,273799997.0
2005-03-04 03:29:00,105.38,105.38,105.368,105.372,133000000.0
2005-03-04 03:30:00,105.375,105.388,105.375,105.378,350100001.0
2005-03-04 03:31:00,105.39,105.395,105.375,105.378,279399993.0
2005-03-04 03:32:00,105.395,105.395,105.37,105.37,336199998.0
2005-03-04 03:33:00,105.372,105.372,105.351,105.365,230200002.0
2005-03-04 03:34:00,105.373,105.383,105.368,105.372,331500003.0
2005-03-04 03:35:00,105.378,105.386,105.367,105.374,142800003.0
2005-03-04 03:36:00,105.392,105.4,105.379,105.397,284399995.0
2005-03-04 03:37:00,105.409,105.417,105.403,105.415,338399996.0
2005-03-04 03:38:00,105.42,105.42,105.402,105.409,243999995.0
2005-03-04 03:39:00,105.427,105.435,105.422,105.431,164399998.0
2005-03-04 03:40:00,105.433,105.44,105.42,105.436,204899998.0
2005-03-04 03:41:00,105.432,105.434,105.407,105.407,238599999.0
2005-03-04 03:42:00,105.403,105.403,105.383,105.39,113599999.0
2005-03-04 03:43:00,105.395,105.402,105.388,105.395,364699999.0
2005-03-04 03:44:00,105.418,105.426,105.402,105.42,279099997.0
2005-03-04 03:45:00,105.437,105.441,105.426,105.427,301900003.0
2005-03-04 03:46:00,105.428,105.428,105.413,105.413,221399999.0
2005-03-04 03:47:00,105.418,105.418,105.395,105.395,75200001.0
2005-03-04 03:48:00,105.399,105.403,105.38,105.38,109700000.0
2005-03-04 03:49:00,105.38,105.38,105.352,105.352,212800005.0
2005-03-04 03:50:00,105.36,105.368,105.354,105.357,151800000.0
2005-03-04 03:51:00,105.362,105.366,105.357,105.365,357399995.0
2005-03-04 03:52:00,105.359,105.366,105.357,105.358,165500002.0
2005-03-04 03:53:00,105.343,105.356,105.335,105.348,217999999.0
2005-03-04 03:54:00,105.356,105.369,105.356,105.369,198200003.0
2005-03-04 03:55:00,105.378,105.385,105.369,105.376,227400001.0
2005-03-04 03:56:00,105.383,105.392,105.378,105.38,170099996.0
2005-03-04 03:57:00,105.373,105.373,105.36,105.361,91800000.0
2005-03-04 03:58:00,105.348,105.369,105.348,105.359,144899997.0
2005-03-04 03:59:00,105.36,105.36,105.335,105.335,449600000.0
2005-03-04 04:00:00,105.331,105.332,105.32,105.328,227599999.0
2005-03-04 04:01:00,105.32,105.329,105.317,105.317,187799998.0
2005-03-04 04:02:00,105.315,105.327,105.305,105.318,140500002.0
2005-03-04 04:03:00,105.309,105.309,105.301,105.301,45300001.0
2005-03-04 04:04:00,105.306,105.313,105.301,105.313,323599995.0
2005-03-04 04:05:00,105.312,105.317,105.306,105.31,183000000.0
2005-03-04 04:06:00,105.313,105.313,105.299,105.313,269900000.0
2005-03-04 04:07:00,105.325,105.329,105.315,105.32,281799999.0
2005-03-04 04:08:00,105.329,105.332,105.323,105.327,274299997.0
2005-03-04 04:09:00,105.329,105.351,105.329,105.345,286299998.0
2005-03-04 04:10:00,105.327,105.338,105.321,105.336,260899996.0
2005-03-04 04:11:00,105.343,105.344,105.317,105.325,228899999.0
2005-03-04 04:12:00,105.34,105.34,105.326,105.338,126700002.0
2005-03-04 04:13:00,105.335,105.335,105.315,105.324,143600001.0
2005-03-04 04:14:00,105.319,105.338,105.319,105.321,77700001.0
2005-03-04 04:15:00,105.322,105.322,105.305,105.307,326400000.0
2005-03-04 04:16:00,105.301,105.31,105.292,105.31,211999998.0
2005-03-04 04:17:00,105.313,105.322,105.298,105.322,167200002.0
2005-03-04 04:18:00,105.307,105.319,105.299,105.303,148099999.0
2005-03-04 04:19:00,105.293,105.308,105.283,105.307,195199997.0
2005-03-04 04:20:00,105.293,105.301,105.293,105.294,131400003.0
2005-03-04 04:21:00,105.306,105.306,105.294,105.294,136100001.0
2005-03-04 04:22:00,105.297,105.309,105.293,105.3,338700000.0
2005-03-04 04:23:00,105.311,105.319,105.307,105.309,279400004.0
2005-03-04 04:24:00,105.301,105.315,105.293,105.315,219099996.0
2005-03-04 04:25:00,105.313,105.328,105.313,105.318,256400000.0
2005-03-04 04:26:00,105.307,105.316,105.306,105.314,270100003.0
2005-03-04 04:27:00,105.321,105.33,105.284,105.284,341200001.0
2005-03-04 04:28:00,105.311,105.316,105.31,105.31,171999999.0
2005-03-04 04:29:00,105.298,105.317,105.298,105.308,181800002.0
2005-03-04 04:30:00,105.319,105.331,105.315,105.315,257900002.0
2005-03-04 04:31:00,105.315,105.331,105.31,105.321,223099997.0
2005-03-04 04:32:00,105.318,105.329,105.316,105.322,131300001.0
2005-03-04 04:33:00,105.318,105.318,105.308,105.315,286200003.0
2005-03-04 04:34:00,105.317,105.324,105.31,105.31,195200002.0
2005-03-04 04:35:00,105.32,105.329,105.319,105.328,303200003.0
2005-03-04 04:36:00,105.31,105.32,105.31,105.318,30100000.0
2005-03-04 04:37:00,105.318,105.32,105.312,105.317,263600003.0
2005-03-04 04:38:00,105.328,105.328,105.302,105.312,392900001.0
2005-03-04 04:39:00,105.323,105.338,105.316,105.328,99599999.0
2005-03-04 04:40:00,105.314,105.321,105.314,105.321,16800000.0
2005-03-04 04:41:00,105.322,105.331,105.317,105.317,329900002.0
2005-03-04 04:42:00,105.317,105.324,105.314,105.318,220000004.0
2005-03-04 04:43:00,105.337,105.343,105.314,105.314,246500002.0
2005-03-04 04:44:00,105.336,105.336,105.32,105.322,117899998.0
2005-03-04 04:45:00,105.324,105.325,105.31,105.317,223799999.0
2005-03-04 04:46:00,105.315,105.327,105.303,105.32,341300005.0
2005-03-04 04:47:00,105.338,105.338,105.321,105.333,133599999.0
2005-03-04 04:48:00,105.33,105.348,105.325,105.346,280099999.0
2005-03-04 04:49:00,105.34,105.34,105.317,105.327,364899999.0
2005-03-04 04:50:00,105.34,105.34,105.327,105.327,205499996.0
2005-03-04 04:51:00,105.328,105.338,105.328,105.336,221199998.0
2005-03-04 04:52:00,105.333,105.339,105.329,105.33,149800005.0
2005-03-04 04:53:00,105.342,105.342,105.331,105.331,139499998.0
2005-03-04 04:54:00,105.335,105.35,105.325,105.35,232399999.0
2005-03-04 04:55:00,105.355,105.366,105.346,105.356,382199998.0
2005-03-04 04:56:00,105.365,105.377,105.365,105.372,295799990.0
2005-03-04 04:57:00,105.357,105.363,105.348,105.363,163800001.0
2005-03-04 04:58:00,105.368,105.368,105.348,105.348,120899999.0
2005-03-04 04:59:00,105.373,105.373,105.355,105.356,123000001.0
2005-03-04 05:00:00,105.377,105.397,105.363,105.363,213000000.0
2005-03-04 05:01:00,105.366,105.366,105.349,105.36,197000000.0
2005-03-04 05:02:00,105.369,105.379,105.369,105.37,114700003.0
2005-03-04 05:03:00,105.376,105.379,105.353,105.362,360300005.0
2005-03-04 05:04:00,105.377,105.377,105.357,105.357,180400002.0
2005-03-04 05:05:00,105.36,105.366,105.36,105.365,189299997.0
2005-03-04 05:06:00,105.379,105.382,105.366,105.372,203999996.0
2005-03-04 05:07:00,105.374,105.374,105.361,105.361,74400002.0
2005-03-04 05:08:00,105.363,105.374,105.344,105.352,226499998.0
2005-03-04 05:09:00,105.361,105.378,105.361,105.367,386700004.0
2005-03-04 05:10:00,105.36,105.361,105.353,105.353,227000005.0
2005-03-04 05:11:00,105.362,105.369,105.352,105.358,139599997.0
2005-03-04 05:12:00,105.361,105.366,105.354,105.357,114500001.0
2005-03-04 05:13:00,105.36,105.364,105.35,105.356,363499997.0
2005-03-04 05:14:00,105.357,105.364,105.357,105.364,161800000.0
2005-03-04 05:15:00,105.363,105.375,105.355,105.361,232700000.0
2005-03-04 05:16:00,105.36,105.367,105.35,105.357,340699999.0
2005-03-04 05:17:00,105.367,105.367,105.354,105.36,203099999.0
2005-03-04 05:18:00,105.358,105.358,105.334,105.341,361300004.0
2005-03-04 05:19:00,105.358,105.371,105.347,105.347,318800009.0
2005-03-04 05:20:00,105.367,105.369,105.355,105.36,257499996.0
2005-03-04 05:21:00,105.368,105.368,105.342,105.361,437999994.0
2005-03-04 05:22:00,105.36,105.366,105.346,105.357,248199997.0
2005-03-04 05:23:00,105.375,105.375,105.354,105.368,260300000.0
2005-03-04 05:24:00,105.379,105.381,105.366,105.366,114000004.0
2005-03-04 05:25:00,105.373,105.389,105.352,105.356,287600009.0
2005-03-04 05:26:00,105.358,105.386,105.358,105.386,165099999.0
2005-03-04 05:27:00,105.37,105.371,105.362,105.365,200199992.0
2005-03-04 05:28:00,105.363,105.371,105.349,105.371,206200001.0
2005-03-04 05:29:00,105.366,105.366,105.357,105.357,29500000.0
2005-03-04 05:30:00,105.367,105.367,105.359,105.365,122399999.0
2005-03-04 05:31:00,105.367,105.381,105.36,105.375,423700005.0
2005-03-04 05:32:00,105.375,105.392,105.375,105.387,266699994.0
2005-03-04 05:33:00,105.386,105.387,105.367,105.384,85700001.0
2005-03-04 05:34:00,105.385,105.385,105.354,105.354,351699995.0
2005-03-04 05:35:00,105.393,105.393,105.38,105.38,161399995.0
2005-03-04 05:36:00,105.385,105.385,105.361,105.381,156500000.0
2005-03-04 05:37:00,105.386,105.389,105.37,105.389,296300006.0
2005-03-04 05:38:00,105.382,105.393,105.382,105.387,100799999.0
2005-03-04 05:39:00,105.392,105.392,105.384,105.387,178499996.0
2005-03-04 05:40:00,105.389,105.399,105.389,105.389,223299999.0
2005-03-04 05:41:00,105.383,105.386,105.377,105.38,249000001.0
2005-03-04 05:42:00,105.388,105.388,105.365,105.365,170499999.0
2005-03-04 05:43:00,105.374,105.399,105.37,105.399,244000005.0
2005-03-04 05:44:00,105.382,105.39,105.38,105.387,250600000.0
2005-03-04 05:45:00,105.363,105.375,105.363,105.375,294999999.0
2005-03-04 05:46:00,105.382,105.382,105.362,105.374,190900003.0
2005-03-04 05:47:00,105.365,105.383,105.363,105.37,268399998.0
2005-03-04 05:48:00,105.378,105.378,105.34,105.36,174199999.0
2005-03-04 05:49:00,105.379,105.379,105.358,105.36,308699996.0
2005-03-04 05:50:00,105.355,105.377,105.355,105.366,246700001.0
2005-03-04 05:51:00,105.37,105.373,105.362,105.373,245800001.0
2005-03-04 05:52:00,105.357,105.364,105.357,105.36,116500000.0
2005-03-04 05:53:00,105.363,105.375,105.362,105.375,198700001.0
2005-03-04 05:54:00,105.359,105.373,105.349,105.357,355600001.0
2005-03-04 05:55:00,105.347,105.359,105.339,105.339,323700007.0
2005-03-04 05:56:00,105.347,105.351,105.328,105.346,394300000.0
2005-03-04 05:57:00,105.346,105.346,105.336,105.346,88600001.0
2005-03-04 05:58:00,105.35,105.35,105.326,105.328,214199999.0
2005-03-04 05:59:00,105.333,105.333,105.316,105.33,138499996.0
2005-03-04 06:00:00,105.323,105.323,105.304,105.322,209700000.0
2005-03-04 06:01:00,105.317,105.329,105.317,105.326,276099998.0
2005-03-04 06:02:00,105.312,105.326,105.31,105.317,248100000.0
2005-03-04 06:03:00,105.328,105.332,105.318,105.318,269199995.0
2005-03-04 06:04:00,105.319,105.324,105.317,105.319,244000004.0
2005-03-04 06:05:00,105.323,105.338,105.323,105.334,186899998.0
2005-03-04 06:06:00,105.337,105.342,105.324,105.342,256799999.0
2005-03-04 06:07:00,105.332,105.336,105.317,105.317,144300000.0
2005-03-04 06:08:00,105.324,105.341,105.314,105.341,136700002.0
2005-03-04 06:09:00,105.33,105.338,105.325,105.338,107299998.0
2005-03-04 06:10:00,105.341,105.343,105.33,105.343,80499998.0
2005-03-04 06:11:00,105.337,105.344,105.321,105.337,272599998.0
2005-03-04 06:12:00,105.347,105.357,105.345,105.354,204999998.0
2005-03-04 06:13:00,105.364,105.364,105.338,105.339,280599998.0
2005-03-04 06:14:00,105.362,105.367,105.352,105.357,222499995.0
2005-03-04 06:15:00,105.372,105.377,105.358,105.36,245299995.0
2005-03-04 06:16:00,105.38,105.38,105.36,105.372,198900002.0
2005-03-04 06:17:00,105.387,105.387,105.37,105.38,194499999.0
2005-03-04 06:18:00,105.383,105.389,105.372,105.389,85999998.0
2005-03-04 06:19:00,105.393,105.393,105.385,105.385,172900005.0
2005-03-04 06:20:00,105.39,105.398,105.388,105.388,191400002.0
2005-03-04 06:21:00,105.388,105.399,105.388,105.395,264100002.0
2005-03-04 06:22:00,105.393,105.403,105.388,105.403,251200006.0
2005-03-04 06:23:00,105.406,105.406,105.385,105.403,117899998.0
2005-03-04 06:24:00,105.408,105.41,105.387,105.387,377600000.0
2005-03-04 06:25:00,105.401,105.401,105.364,105.364,348199998.0
2005-03-04 06:26:00,105.359,105.37,105.354,105.36,350500005.0
2005-03-04 06:27:00,105.38,105.387,105.362,105.373,262400001.0
2005-03-04 06:28:00,105.39,105.397,105.377,105.383,324699998.0
2005-03-04 06:29:00,105.398,105.399,105.384,105.384,217500000.0
2005-03-04 06:30:00,105.385,105.39,105.377,105.39,162799996.0
2005-03-04 06:31:00,105.387,105.393,105.373,105.373,311599998.0
2005-03-04 06:32:00,105.388,105.391,105.378,105.382,172199997.0
2005-03-04 06:33:00,105.38,105.388,105.38,105.388,111300000.0
2005-03-04 06:34:00,105.376,105.381,105.364,105.378,196900003.0
2005-03-04 06:35:00,105.382,105.398,105.38,105.382,148199999.0
2005-03-04 06:36:00,105.388,105.401,105.38,105.401,348599997.0
2005-03-04 06:37:00,105.385,105.395,105.377,105.383,233399998.0
2005-03-04 06:38:00,105.39,105.396,105.372,105.387,184600003.0
2005-03-04 06:39:00,105.396,105.398,105.389,105.398,335100005.0
2005-03-04 06:40:00,105.388,105.402,105.386,105.402,135499999.0
2005-03-04 06:41:00,105.392,105.407,105.39,105.402,311400002.0
2005-03-04 06:42:00,105.405,105.405,105.378,105.391,204600004.0
2005-03-04 06:43:00,105.41,105.41,105.399,105.407,113600003.0
2005-03-04 06:44:00,105.417,105.42,105.404,105.404,204599996.0
2005-03-04 06:45:00,105.403,105.428,105.403,105.417,257699999.0
2005-03-04 06:46:00,105.438,105.438,105.424,105.434,145699998.0
2005-03-04 06:47:00,105.438,105.438,105.419,105.421,140400001.0
2005-03-04 06:48:00,105.428,105.428,105.405,105.414,192700001.0
2005-03-04 06:49:00,105.418,105.421,105.403,105.407,213399998.0
2005-03-04 06:50:00,105.417,105.417,105.4,105.404,219299996.0
2005-03-04 06:51:00,105.408,105.408,105.377,105.377,362000000.0
2005-03-04 06:52:00,105.383,105.383,105.365,105.382,429099998.0
2005-03-04 06:53:00,105.375,105.386,105.367,105.376,112999997.0
2005-03-04 06:54:00,105.373,105.379,105.363,105.376,184699999.0
2005-03-04 06:55:00,105.367,105.384,105.362,105.362,194399996.0
2005-03-04 06:56:00,105.38,105.388,105.376,105.379,131299999.0
2005-03-04 06:57:00,105.376,105.39,105.368,105.368,243300001.0
2005-03-04 06:58:00,105.366,105.366,105.343,105.343,175900001.0
2005-03-04 06:59:00,105.367,105.367,105.344,105.351,233600003.0
2005-03-04 07:00:00,105.355,105.358,105.349,105.355,223300002.0
2005-03-04 07:01:00,105.353,105.353,105.329,105.35,288499995.0
2005-03-04 07:02:00,105.365,105.365,105.343,105.354,260599996.0
2005-03-04 07:03:00,105.358,105.369,105.355,105.355,210799999.0
2005-03-04 07:04:00,105.362,105.372,105.362,105.369,383100004.0
2005-03-04 07:05:00,105.35,105.372,105.35,105.372,423599999.0
2005-03-04 07:06:00,105.36,105.36,105.339,105.339,192900003.0
2005-03-04 07:07:00,105.36,105.367,105.348,105.349,269900000.0
2005-03-04 07:08:00,105.347,105.369,105.347,105.359,217899999.0
2005-03-04 07:09:00,105.371,105.371,105.351,105.351,272099998.0
2005-03-04 07:10:00,105.354,105.37,105.354,105.36,107800001.0
2005-03-04 07:11:00,105.333,105.37,105.333,105.37,319699995.0
2005-03-04 07:12:00,105.383,105.386,105.38,105.385,332100004.0
2005-03-04 07:13:00,105.39,105.39,105.377,105.379,256700001.0
2005-03-04 07:14:00,105.378,105.38,105.366,105.366,152800003.0
2005-03-04 07:15:00,105.373,105.386,105.363,105.378,196000002.0
2005-03-04 07:16:00,105.374,105.374,105.369,105.369,20000000.0
2005-03-04 07:17:00,105.383,105.387,105.38,105.384,213700003.0
2005-03-04 07:18:00,105.395,105.395,105.373,105.387,319699995.0
2005-03-04 07:19:00,105.398,105.401,105.39,105.401,89100002.0
2005-03-04 07:20:00,105.398,105.399,105.371,105.374,193699999.0
2005-03-04 07:21:00,105.388,105.394,105.368,105.375,142799998.0
2005-03-04 07:22:00,105.398,105.398,105.389,105.389,100799999.0
2005-03-04 07:23:00,105.388,105.399,105.388,105.399,147700000.0
2005-03-04 07:24:00,105.396,105.417,105.395,105.41,249800002.0
2005-03-04 07:25:00,105.396,105.407,105.396,105.405,291800001.0
2005-03-04 07:26:00,105.414,105.421,105.404,105.414,219699999.0
2005-03-04 07:27:00,105.415,105.425,105.412,105.417,346499996.0
2005-03-04 07:28:00,105.41,105.419,105.404,105.407,208800000.0
2005-03-04 07:29:00,105.411,105.411,105.384,105.41,233199995.0
2005-03-04 07:30:00,105.402,105.409,105.391,105.395,218900002.0
2005-03-04 07:31:00,105.408,105.408,105.38,105.395,226699999.0
2005-03-04 07:32:00,105.394,105.411,105.394,105.4,312800003.0
2005-03-04 07:33:00,105.4,105.408,105.391,105.392,253399997.0
2005-03-04 07:34:00,105.39,105.401,105.383,105.401,311600001.0
2005-03-04 07:35:00,105.392,105.394,105.388,105.39,194900003.0
2005-03-04 07:36:00,105.382,105.397,105.382,105.395,146200002.0
2005-03-04 07:37:00,105.392,105.396,105.39,105.39,121200002.0
2005-03-04 07:38:00,105.388,105.388,105.365,105.379,119000001.0
2005-03-04 07:39:00,105.397,105.402,105.378,105.391,224599998.0
2005-03-04 07:40:00,105.398,105.406,105.396,105.404,211600000.0
2005-03-04 07:41:00,105.409,105.417,105.405,105.417,196400002.0
2005-03-04 07:42:00,105.423,105.431,105.419,105.419,326300004.0
2005-03-04 07:43:00,105.42,105.425,105.399,105.415,328100000.0
2005-03-04 07:44:00,105.427,105.427,105.401,105.419,244999997.0
2005-03-04 07:45:00,105.415,105.415,105.407,105.413,45599999.0
2005-03-04 07:46:00,105.42,105.42,105.411,105.417,182100000.0
2005-03-04 07:47:00,105.42,105.423,105.412,105.412,265200003.0
2005-03-04 07:48:00,105.404,105.429,105.404,105.416,250500004.0
2005-03-04 07:49:00,105.397,105.408,105.394,105.394,98800000.0
2005-03-04 07:50:00,105.406,105.433,105.404,105.426,266499996.0
2005-03-04 07:51:00,105.438,105.446,105.437,105.439,206999998.0
2005-03-04 07:52:00,105.435,105.448,105.435,105.437,333400003.0
2005-03-04 07:53:00,105.44,105.445,105.426,105.445,180399999.0
2005-03-04 07:54:00,105.426,105.436,105.409,105.436,182900001.0
2005-03-04 07:55:00,105.438,105.445,105.424,105.438,263400000.0
2005-03-04 07:56:00,105.437,105.448,105.425,105.441,260200000.0
2005-03-04 07:57:00,105.448,105.461,105.442,105.447,254000000.0
2005-03-04 07:58:00,105.447,105.447,105.431,105.442,220500002.0
2005-03-04 07:59:00,105.44,105.448,105.427,105.436,124399999.0
2005-03-04 08:00:00,105.445,105.445,105.42,105.425,161600001.0
2005-03-04 08:01:00,105.44,105.442,105.415,105.437,397899996.0
2005-03-04 08:02:00,105.445,105.445,105.421,105.427,142600001.0
2005-03-04 08:03:00,105.432,105.432,105.42,105.425,222600003.0
2005-03-04 08:04:00,105.423,105.437,105.415,105.432,273599998.0
2005-03-04 08:05:00,105.441,105.447,105.43,105.43,195700003.0
2005-03-04 08:06:00,105.436,105.436,105.426,105.427,178200001.0
2005-03-04 08:07:00,105.439,105.439,105.425,105.425,232600001.0
2005-03-04 08:08:00,105.421,105.425,105.405,105.421,294499999.0
2005-03-04 08:09:00,105.431,105.431,105.415,105.425,236400002.0
2005-03-04 08:10:00,105.413,105.427,105.413,105.427,162800000.0
2005-03-04 08:11:00,105.437,105.437,105.417,105.433,422300002.0
2005-03-04 08:12:00,105.427,105.427,105.411,105.424,319100005.0
2005-03-04 08:13:00,105.42,105.425,105.414,105.417,319600002.0
2005-03-04 08:14:00,105.421,105.434,105.421,105.429,207299996.0
2005-03-04 08:15:00,105.43,105.437,105.419,105.422,290699996.0
2005-03-04 08:16:00,105.418,105.428,105.412,105.412,180499996.0
2005-03-04 08:17:00,105.419,105.423,105.406,105.414,206500003.0
2005-03-04 08:18:00,105.426,105.432,105.418,105.418,223400000.0
2005-03-04 08:19:00,105.423,105.43,105.418,105.422,224100000.0
2005-03-04 08:20:00,105.425,105.425,105.412,105.42,189900000.0
2005-03-04 08:21:00,105.418,105.428,105.414,105.426,122599999.0
2005-03-04 08:22:00,105.421,105.421,105.4,105.408,122600001.0
2005-03-04 08:23:00,105.416,105.419,105.416,105.419,102300003.0
2005-03-04 08:24:00,105.425,105.431,105.412,105.412,159100003.0
2005-03-04 08:25:00,105.422,105.422,105.399,105.408,224100003.0
2005-03-04 08:26:00,105.413,105.415,105.403,105.415,170699996.0
2005-03-04 08:27:00,105.421,105.421,105.406,105.415,395799997.0
2005-03-04 08:28:00,105.41,105.427,105.41,105.427,104299999.0
2005-03-04 08:29:00,105.427,105.427,105.415,105.42,265600006.0
2005-03-04 08:30:00,105.41,105.413,105.402,105.403,177100000.0
2005-03-04 08:31:00,105.398,105.418,105.398,105.402,438200001.0
2005-03-04 08:32:00,105.418,105.419,105.388,105.404,215799999.0
2005-03-04 08:33:00,105.399,105.407,105.392,105.405,215400001.0
2005-03-04 08:34:00,105.421,105.421,105.389,105.398,324500005.0
2005-03-04 08:35:00,105.412,105.427,105.412,105.417,95600000.0
2005-03-04 08:36:00,105.403,105.428,105.403,105.428,144899999.0
2005-03-04 08:37:00,105.427,105.427,105.415,105.415,140900003.0
2005-03-04 08:38:00,105.413,105.423,105.404,105.407,244100000.0
2005-03-04 08:39:00,105.411,105.42,105.404,105.417,330500003.0
2005-03-04 08:40:00,105.43,105.438,105.42,105.426,433500001.0
2005-03-04 08:41:00,105.443,105.443,105.418,105.428,247600002.0
2005-03-04 08:42:00,105.422,105.438,105.415,105.434,315099998.0
2005-03-04 08:43:00,105.448,105.448,105.436,105.438,294199996.0
2005-03-04 08:44:00,105.45,105.459,105.442,105.442,300500004.0
2005-03-04 08:45:00,105.458,105.463,105.448,105.463,377899995.0
2005-03-04 08:46:00,105.443,105.457,105.441,105.451,280299999.0
2005-03-04 08:47:00,105.451,105.466,105.447,105.465,466299993.0
2005-03-04 08:48:00,105.457,105.462,105.438,105.455,343799996.0
2005-03-04 08:49:00,105.468,105.468,105.44,105.464,342600003.0
2005-03-04 08:50:00,105.458,105.469,105.452,105.452,239700000.0
2005-03-04 08:51:00,105.442,105.457,105.439,105.444,316599999.0
2005-03-04 08:52:00,105.445,105.451,105.436,105.436,257500003.0
2005-03-04 08:53:00,105.435,105.444,105.426,105.44,346599999.0
2005-03-04 08:54:00,105.45,105.45,105.43,105.44,346599994.0
2005-03-04 08:55:00,105.428,105.438,105.426,105.438,92500000.0
2005-03-04 08:56:00,105.46,105.466,105.447,105.447,201399997.0
2005-03-04 08:57:00,105.472,105.473,105.437,105.444,125700002.0
2005-03-04 08:58:00,105.468,105.468,105.443,105.459,249900001.0
2005-03-04 08:59:00,105.475,105.475,105.454,105.456,239199998.0
2005-03-04 09:00:00,105.479,105.479,105.445,105.445,447099997.0
2005-03-04 09:01:00,105.448,105.448,105.428,105.442,87499998.0
2005-03-04 09:02:00,105.426,105.439,105.411,105.436,308600004.0
2005-03-04 09:03:00,105.445,105.453,105.439,105.441,247299998.0
2005-03-04 09:04:00,105.449,105.45,105.441,105.446,278400000.0
2005-03-04 09:05:00,105.448,105.448,105.433,105.44,139400002.0
2005-03-04 09:06:00,105.443,105.45,105.425,105.425,211700002.0
2005-03-04 09:07:00,105.422,105.425,105.41,105.418,285899997.0
2005-03-04 09:08:00,105.432,105.44,105.404,105.404,314099999.0
2005-03-04 09:09:00,105.413,105.421,105.406,105.417,146500002.0
2005-03-04 09:10:00,105.418,105.422,105.408,105.408,349300000.0
2005-03-04 09:11:00,105.43,105.435,105.414,105.43,270200002.0
2005-03-04 09:12:00,105.44,105.446,105.426,105.433,327500000.0
2005-03-04 09:13:00,105.439,105.439,105.417,105.421,315300004.0
2005-03-04 09:14:00,105.427,105.44,105.417,105.433,336399999.0
2005-03-04 09:15:00,105.447,105.447,105.43,105.436,238500003.0
2005-03-04 09:16:00,105.425,105.425,105.41,105.41,95000002.0
2005-03-04 09:17:00,105.416,105.428,105.412,105.417,206000001.0
2005-03-04 09:18:00,105.427,105.427,105.402,105.415,228600000.0
2005-03-04 09:19:00,105.437,105.437,105.417,105.42,109100000.0
2005-03-04 09:20:00,105.435,105.435,105.414,105.414,127900001.0
2005-03-04 09:21:00,105.43,105.437,105.417,105.422,267400004.0
2005-03-04 09:22:00,105.436,105.457,105.434,105.441,376099998.0
2005-03-04 09:23:00,105.44,105.444,105.433,105.433,260900005.0
2005-03-04 09:24:00,105.448,105.449,105.419,105.42,320700006.0
2005-03-04 09:25:00,105.439,105.439,105.404,105.404,244899998.0
2005-03-04 09:26:00,105.427,105.427,105.394,105.394,252600001.0
2005-03-04 09:27:00,105.418,105.435,105.415,105.422,313900002.0
2005-03-04 09:28:00,105.425,105.439,105.405,105.434,409099999.0
2005-03-04 09:29:00,105.425,105.44,105.424,105.437,295099997.0
2005-03-04 09:30:00,105.424,105.424,105.392,105.41,219800005.0
2005-03-04 09:31:00,105.425,105.425,105.418,105.418,300200002.0
2005-03-04 09:32:00,105.42,105.42,105.406,105.408,251699995.0
2005-03-04 09:33:00,105.416,105.416,105.393,105.411,214500000.0
2005-03-04 09:34:00,105.412,105.446,105.412,105.437,200499998.0
2005-03-04 09:35:00,105.452,105.452,105.438,105.444,251599997.0
2005-03-04 09:36:00,105.45,105.45,105.423,105.423,344999998.0
2005-03-04 09:37:00,105.441,105.441,105.415,105.431,180300001.0
2005-03-04 09:38:00,105.431,105.431,105.416,105.427,226900002.0
2005-03-04 09:39:00,105.426,105.438,105.413,105.413,213100002.0
2005-03-04 09:40:00,105.42,105.44,105.42,105.43,338500000.0
2005-03-04 09:41:00,105.435,105.441,105.429,105.429,209899997.0
2005-03-04 09:42:00,105.44,105.441,105.423,105.441,342800000.0
2005-03-04 09:43:00,105.438,105.438,105.415,105.435,274799997.0
2005-03-04 09:44:00,105.443,105.448,105.437,105.44,339500007.0
2005-03-04 09:45:00,105.428,105.441,105.428,105.439,285699992.0
2005-03-04 09:46:00,105.428,105.437,105.413,105.437,165800001.0
2005-03-04 09:47:00,105.448,105.448,105.438,105.443,122399998.0
2005-03-04 09:48:00,105.43,105.431,105.407,105.431,272100005.0
2005-03-04 09:49:00,105.412,105.423,105.409,105.423,303499999.0
2005-03-04 09:50:00,105.419,105.427,105.411,105.427,229699998.0
2005-03-04 09:51:00,105.417,105.43,105.417,105.43,166600002.0
2005-03-04 09:52:00,105.43,105.43,105.404,105.414,152800002.0
2005-03-04 09:53:00,105.428,105.428,105.414,105.416,127400003.0
2005-03-04 09:54:00,105.405,105.425,105.404,105.423,252700003.0
2005-03-04 09:55:00,105.42,105.421,105.418,105.42,245600002.0
2005-03-04 09:56:00,105.427,105.427,105.418,105.424,193300000.0
2005-03-04 09:57:00,105.422,105.429,105.414,105.423,278599998.0
2005-03-04 09:58:00,105.423,105.423,105.405,105.409,264900000.0
2005-03-04 09:59:00,105.416,105.422,105.409,105.412,102399997.0
2005-03-04 10:00:00,105.42,105.422,105.41,105.41,301800001.0
2005-03-04 10:01:00,105.42,105.42,105.404,105.411,137300003.0
2005-03-04 10:02:00,105.427,105.432,105.425,105.425,306799993.0
2005-03-04 10:03:00,105.43,105.43,105.414,105.418,158600000.0
2005-03-04 10:04:00,105.418,105.431,105.414,105.428,204000001.0
2005-03-04 10:05:00,105.428,105.432,105.42,105.42,175499998.0
2005-03-04 10:06:00,105.412,105.419,105.404,105.404,187900006.0
2005-03-04 10:07:00,105.397,105.404,105.383,105.394,146099998.0
2005-03-04 10:08:00,105.406,105.406,105.379,105.379,134500004.0
2005-03-04 10:09:00,105.397,105.397,105.388,105.388,231800001.0
2005-03-04 10:10:00,105.387,105.391,105.381,105.387,383100002.0
2005-03-04 10:11:00,105.391,105.401,105.376,105.387,206200002.0
2005-03-04 10:12:00,105.384,105.408,105.384,105.4,121100003.0
2005-03-04 10:13:00,105.395,105.404,105.39,105.404,369100005.0
2005-03-04 10:14:00,105.393,105.393,105.355,105.374,192300004.0
2005-03-04 10:15:00,105.38,105.398,105.38,105.384,438000008.0
2005-03-04 10:16:00,105.399,105.399,105.371,105.386,195699997.0
2005-03-04 10:17:00,105.392,105.399,105.378,105.399,263899995.0
2005-03-04 10:18:00,105.395,105.405,105.38,105.405,254899996.0
2005-03-04 10:19:00,105.389,105.401,105.379,105.393,313500001.0
2005-03-04 10:20:00,105.399,105.399,105.378,105.384,227900002.0
2005-03-04 10:21:00,105.388,105.399,105.388,105.391,154500003.0
2005-03-04 10:22:00,105.393,105.405,105.391,105.4,316400000.0
2005-03-04 10:23:00,105.398,105.4,105.378,105.385,329900002.0
2005-03-04 10:24:00,105.385,105.403,105.385,105.399,91699997.0
2005-03-04 10:25:00,105.405,105.405,105.385,105.402,343299993.0
2005-03-04 10:26:00,105.407,105.407,105.38,105.402,346299998.0
2005-03-04 10:27:00,105.4,105.409,105.399,105.406,225300001.0
2005-03-04 10:28:00,105.399,105.405,105.382,105.395,261999996.0
2005-03-04 10:29:00,105.387,105.396,105.362,105.367,300600000.0
2005-03-04 10:30:00,105.387,105.392,105.379,105.379,262700002.0
2005-03-04 10:31:00,105.39,105.399,105.386,105.389,245700003.0
2005-03-04 10:32:00,105.391,105.393,105.381,105.393,320399998.0
2005-03-04 10:33:00,105.392,105.4,105.392,105.396,109100000.0
2005-03-04 10:34:00,105.378,105.404,105.378,105.394,236000001.0
2005-03-04 10:35:00,105.395,105.408,105.395,105.407,209800000.0
2005-03-04 10:36:00,105.397,105.404,105.378,105.378,135299998.0
2005-03-04 10:37:00,105.383,105.398,105.374,105.379,276200000.0
2005-03-04 10:38:00,105.391,105.396,105.383,105.394,142200001.0
2005-03-04 10:39:00,105.39,105.396,105.379,105.391,211200003.0
2005-03-04 10:40:00,105.392,105.404,105.39,105.403,156299999.0
2005-03-04 10:41:00,105.406,105.406,105.388,105.388,117000001.0
2005-03-04 10:42:00,105.407,105.407,105.387,105.401,283200003.0
2005-03-04 10:43:00,105.406,105.406,105.389,105.389,284400001.0
2005-03-04 10:44:00,105.392,105.393,105.38,105.383,367199994.0
2005-03-04 10:45:00,105.394,105.409,105.391,105.391,97200002.0
2005-03-04 10:46:00,105.4,105.404,105.388,105.388,212000001.0
2005-03-04 10:47:00,105.39,105.407,105.39,105.399,304100005.0
2005-03-04 10:48:00,105.4,105.432,105.4,105.428,368400008.0
2005-03-04 10:49:00,105.444,105.452,105.433,105.449,152899998.0
2005-03-04 10:50:00,105.467,105.467,105.434,105.437,214299996.0
2005-03-04 10:51:00,105.442,105.444,105.427,105.427,276100005.0
2005-03-04 10:52:00,105.432,105.438,105.407,105.412,246600002.0
2005-03-04 10:53:00,105.423,105.449,105.423,105.435,373800002.0
2005-03-04 10:54:00,105.426,105.435,105.411,105.435,262500001.0
2005-03-04 10:55:00,105.425,105.436,105.42,105.42,333500002.0
2005-03-04 10:56:00,105.427,105.44,105.422,105.438,394399998.0
2005-03-04 10:57:00,105.454,105.468,105.445,105.445,146100000.0
2005-03-04 10:58:00,105.46,105.46,105.44,105.44,119599999.0
2005-03-04 10:59:00,105.47,105.473,105.458,105.461,210600000.0
2005-03-04 11:00:00,105.475,105.487,105.456,105.456,344599997.0
2005-03-04 11:01:00,105.464,105.464,105.431,105.435,280900002.0
2005-03-04 11:02:00,105.43,105.443,105.43,105.437,292500001.0
2005-03-04 11:03:00,105.428,105.44,105.422,105.437,362199994.0
2005-03-04 11:04:00,105.443,105.445,105.418,105.418,268800000.0
2005-03-04 11:05:00,105.426,105.46,105.426,105.453,242200000.0
2005-03-04 11:06:00,105.466,105.469,105.445,105.445,404200003.0
2005-03-04 11:07:00,105.443,105.456,105.431,105.443,275600005.0
2005-03-04 11:08:00,105.447,105.449,105.434,105.438,391700006.0
2005-03-04 11:09:00,105.44,105.447,105.422,105.424,149899998.0
2005-03-04 11:10:00,105.443,105.443,105.414,105.441,124100000.0
2005-03-04 11:11:00,105.447,105.45,105.436,105.438,72299999.0
2005-03-04 11:12:00,105.452,105.452,105.425,105.443,306100002.0
2005-03-04 11:13:00,105.437,105.454,105.437,105.442,165399995.0
2005-03-04 11:14:00,105.441,105.46,105.441,105.446,378799998.0
2005-03-04 11:15:00,105.449,105.474,105.449,105.458,152300004.0
2005-03-04 11:16:00,105.453,105.453,105.428,105.431,273100002.0
2005-03-04 11:17:00,105.443,105.448,105.437,105.439,239800002.0
2005-03-04 11:18:00,105.459,105.465,105.446,105.46,167600001.0
2005-03-04 11:19:00,105.452,105.463,105.439,105.439,217900003.0
2005-03-04 11:20:00,105.437,105.444,105.415,105.415,300799993.0
2005-03-04 11:21:00,105.425,105.432,105.406,105.41,176100002.0
2005-03-04 11:22:00,105.417,105.426,105.403,105.409,290100003.0
2005-03-04 11:23:00,105.432,105.441,105.412,105.412,82700000.0
2005-03-04 11:24:00,105.414,105.416,105.401,105.406,184499995.0
2005-03-04 11:25:00,105.385,105.411,105.385,105.407,240700006.0
2005-03-04 11:26:00,105.405,105.405,105.395,105.395,144199999.0
2005-03-04 11:27:00,105.422,105.422,105.402,105.417,201400000.0
2005-03-04 11:28:00,105.42,105.425,105.404,105.409,283600000.0
2005-03-04 11:29:00,105.418,105.418,105.388,105.388,362400001.0
2005-03-04 11:30:00,105.405,105.415,105.39,105.4,212900000.0
2005-03-04 11:31:00,105.418,105.42,105.402,105.402,264500000.0
2005-03-04 11:32:00,105.418,105.418,105.392,105.4,222400004.0
2005-03-04 11:33:00,105.411,105.411,105.369,105.383,303400005.0
2005-03-04 11:34:00,105.395,105.395,105.37,105.377,104599999.0
2005-03-04 11:35:00,105.365,105.382,105.354,105.369,324100001.0
2005-03-04 11:36:00,105.37,105.37,105.338,105.344,233199999.0
2005-03-04 11:37:00,105.353,105.374,105.345,105.368,228400002.0
2005-03-04 11:38:00,105.37,105.372,105.357,105.357,49200000.0
2005-03-04 11:39:00,105.352,105.366,105.345,105.366,228100005.0
2005-03-04 11:40:00,105.345,105.36,105.343,105.36,195800000.0
2005-03-04 11:41:00,105.368,105.376,105.365,105.369,188400003.0
2005-03-04 11:42:00,105.37,105.377,105.358,105.359,240000003.0
2005-03-04 11:43:00,105.358,105.374,105.351,105.351,219499999.0
2005-03-04 11:44:00,105.387,105.409,105.376,105.409,308300007.0
2005-03-04 11:45:00,105.417,105.418,105.392,105.408,347599995.0
2005-03-04 11:46:00,105.39,105.398,105.369,105.39,238100001.0
2005-03-04 11:47:00,105.38,105.391,105.369,105.377,329499993.0
2005-03-04 11:48:00,105.4,105.4,105.37,105.37,115300000.0
2005-03-04 11:49:00,105.366,105.385,105.348,105.381,182299997.0
2005-03-04 11:50:00,105.396,105.396,105.362,105.374,283299992.0
2005-03-04 11:51:00,105.382,105.382,105.369,105.372,374400000.0
2005-03-04 11:52:00,105.367,105.367,105.353,105.362,395499999.0
2005-03-04 11:53:00,105.36,105.369,105.346,105.346,380400006.0
2005-03-04 11:54:00,105.368,105.371,105.351,105.357,425199999.0
2005-03-04 11:55:00,105.357,105.365,105.349,105.365,384199995.0
2005-03-04 11:56:00,105.353,105.36,105.336,105.346,308800001.0
2005-03-04 11:57:00,105.342,105.349,105.328,105.337,241800003.0
2005-03-04 11:58:00,105.336,105.336,105.319,105.324,206399999.0
2005-03-04 11:59:00,105.337,105.337,105.319,105.32,326000002.0
2005-03-04 12:00:00,105.332,105.337,105.319,105.319,237300003.0
2005-03-04 12:01:00,105.338,105.338,105.315,105.315,151099998.0
2005-03-04 12:02:00,105.322,105.328,105.315,105.318,195600005.0
2005-03-04 12:03:00,105.321,105.321,105.309,105.309,167700000.0
2005-03-04 12:04:00,105.318,105.329,105.317,105.317,244499992.0
2005-03-04 12:05:00,105.308,105.33,105.306,105.33,239299998.0
2005-03-04 12:06:00,105.318,105.337,105.317,105.322,322100002.0
2005-03-04 12:07:00,105.322,105.336,105.322,105.327,212899997.0
2005-03-04 12:08:00,105.32,105.326,105.315,105.315,159800000.0
2005-03-04 12:09:00,105.323,105.337,105.312,105.312,302499995.0
2005-03-04 12:10:00,105.318,105.324,105.313,105.324,195100002.0
2005-03-04 12:11:00,105.33,105.33,105.304,105.319,350999994.0
2005-03-04 12:12:00,105.313,105.338,105.286,105.337,156200002.0
2005-03-04 12:13:00,105.328,105.335,105.312,105.328,361099996.0
2005-03-04 12:14:00,105.331,105.348,105.331,105.332,247100002.0
2005-03-04 12:15:00,105.345,105.345,105.326,105.335,293900000.0
2005-03-04 12:16:00,105.339,105.349,105.328,105.33,215700001.0
2005-03-04 12:17:00,105.333,105.344,105.326,105.335,198600000.0
2005-03-04 12:18:00,105.338,105.344,105.324,105.331,211799999.0
2005-03-04 12:19:00,105.353,105.359,105.331,105.335,206799998.0
2005-03-04 12:20:00,105.334,105.348,105.332,105.348,289799999.0
2005-03-04 12:21:00,105.329,105.353,105.329,105.34,258500003.0
2005-03-04 12:22:00,105.338,105.345,105.332,105.332,177700001.0
2005-03-04 12:23:00,105.325,105.34,105.325,105.328,338299993.0
2005-03-04 12:24:00,105.33,105.35,105.33,105.345,188900005.0
2005-03-04 12:25:00,105.338,105.346,105.321,105.321,446499999.0
2005-03-04 12:26:00,105.328,105.328,105.308,105.322,134699996.0
2005-03-04 12:27:00,105.318,105.326,105.301,105.32,194300000.0
2005-03-04 12:28:00,105.31,105.317,105.286,105.311,379000001.0
2005-03-04 12:29:00,105.31,105.317,105.303,105.306,231700001.0
2005-03-04 12:30:00,105.298,105.31,105.298,105.301,211500005.0
2005-03-04 12:31:00,105.302,105.315,105.302,105.313,241799994.0
2005-03-04 12:32:00,105.305,105.33,105.292,105.318,147100002.0
2005-03-04 12:33:00,105.349,105.353,105.323,105.329,247799995.0
2005-03-04 12:34:00,105.347,105.363,105.338,105.338,182700001.0
2005-03-04 12:35:00,105.34,105.346,105.329,105.341,440599996.0
2005-03-04 12:36:00,105.336,105.36,105.336,105.354,291399997.0
2005-03-04 12:37:00,105.347,105.367,105.347,105.36,159599998.0
2005-03-04 12:38:00,105.355,105.366,105.347,105.347,177500001.0
2005-03-04 12:39:00,105.35,105.36,105.343,105.343,301999999.0
2005-03-04 12:40:00,105.365,105.366,105.35,105.351,197100003.0
2005-03-04 12:41:00,105.352,105.367,105.345,105.345,103399998.0
2005-03-04 12:42:00,105.34,105.352,105.34,105.347,240500001.0
2005-03-04 12:43:00,105.355,105.355,105.335,105.346,184400003.0
2005-03-04 12:44:00,105.328,105.332,105.304,105.304,219599996.0
2005-03-04 12:45:00,105.303,105.324,105.301,105.309,208999998.0
2005-03-04 12:46:00,105.308,105.335,105.298,105.321,143300003.0
2005-03-04 12:47:00,105.331,105.331,105.302,105.302,401799998.0
2005-03-04 12:48:00,105.303,105.322,105.298,105.299,368900007.0
2005-03-04 12:49:00,105.309,105.309,105.289,105.29,460499996.0
2005-03-04 12:50:00,105.282,105.303,105.282,105.286,236899998.0
2005-03-04 12:51:00,105.29,105.294,105.279,105.282,246000004.0
2005-03-04 12:52:00,105.292,105.308,105.292,105.307,121300001.0
2005-03-04 12:53:00,105.293,105.32,105.293,105.32,120100002.0
2005-03-04 12:54:00,105.285,105.304,105.284,105.285,285399998.0
2005-03-04 12:55:00,105.282,105.298,105.282,105.296,120299999.0
2005-03-04 12:56:00,105.291,105.302,105.291,105.297,156200005.0
2005-03-04 12:57:00,105.293,105.31,105.288,105.288,281300004.0
2005-03-04 12:58:00,105.297,105.31,105.286,105.298,287900004.0
2005-03-04 12:59:00,105.298,105.3,105.273,105.293,292699997.0
2005-03-04 13:00:00,105.282,105.306,105.275,105.306,157099998.0
2005-03-04 13:01:00,105.285,105.306,105.285,105.301,146400002.0
2005-03-04 13:02:00,105.323,105.329,105.288,105.298,323799995.0
2005-03-04 13:03:00,105.308,105.315,105.294,105.295,252700001.0
2005-03-04 13:04:00,105.299,105.309,105.294,105.298,332799995.0
2005-03-04 13:05:00,105.313,105.313,105.293,105.3,502800003.0
2005-03-04 13:06:00,105.31,105.316,105.298,105.304,273299999.0
2005-03-04 13:07:00,105.294,105.305,105.287,105.295,211200001.0
2005-03-04 13:08:00,105.298,105.32,105.283,105.297,323500000.0
2005-03-04 13:09:00,105.322,105.33,105.289,105.299,291900002.0
2005-03-04 13:10:00,105.333,105.333,105.3,105.312,139200000.0
2005-03-04 13:11:00,105.318,105.327,105.314,105.326,96500001.0
2005-03-04 13:12:00,105.313,105.333,105.309,105.333,282699997.0
2005-03-04 13:13:00,105.35,105.368,105.336,105.343,233300003.0
2005-03-04 13:14:00,105.354,105.355,105.345,105.348,260300004.0
2005-03-04 13:15:00,105.348,105.359,105.346,105.355,360899999.0
2005-03-04 13:16:00,105.313,105.349,105.304,105.34,257800000.0
2005-03-04 13:17:00,105.347,105.369,105.347,105.361,176000000.0
2005-03-04 13:18:00,105.372,105.372,105.352,105.354,115900000.0
2005-03-04 13:19:00,105.368,105.368,105.35,105.35,129399999.0
2005-03-04 13:20:00,105.363,105.37,105.357,105.36,276300005.0
2005-03-04 13:21:00,105.364,105.378,105.364,105.375,203200003.0
2005-03-04 13:22:00,105.363,105.373,105.349,105.349,343599999.0
2005-03-04 13:23:00,105.352,105.367,105.352,105.363,198300000.0
2005-03-04 13:24:00,105.365,105.365,105.358,105.358,138799999.0
2005-03-04 13:25:00,105.355,105.371,105.355,105.371,140399997.0
2005-03-04 13:26:00,105.36,105.365,105.36,105.365,186600004.0
2005-03-04 13:27:00,105.358,105.367,105.352,105.352,128900000.0
2005-03-04 13:28:00,105.36,105.362,105.357,105.357,217999998.0
2005-03-04 13:29:00,105.355,105.362,105.345,105.362,302899998.0
2005-03-04 13:30:00,105.355,105.355,105.35,105.355,376500002.0
2005-03-04 13:31:00,105.353,105.36,105.346,105.354,110000000.0
2005-03-04 13:32:00,105.36,105.364,105.318,105.328,380899994.0
2005-03-04 13:33:00,105.34,105.36,105.332,105.359,325200001.0
2005-03-04 13:34:00,105.369,105.369,105.358,105.365,294900005.0
2005-03-04 13:35:00,105.364,105.371,105.353,105.353,278200000.0
2005-03-04 13:36:00,105.352,105.373,105.352,105.373,351400004.0
2005-03-04 13:37:00,105.362,105.365,105.347,105.354,232200004.0
2005-03-04 13:38:00,105.363,105.363,105.348,105.348,182300005.0
2005-03-04 13:39:00,105.348,105.348,105.335,105.335,53799999.0
2005-03-04 13:40:00,105.347,105.378,105.339,105.378,340800002.0
2005-03-04 13:41:00,105.348,105.355,105.319,105.319,275499996.0
2005-03-04 13:42:00,105.342,105.351,105.333,105.348,199399994.0
2005-03-04 13:43:00,105.36,105.36,105.343,105.353,170599999.0
2005-03-04 13:44:00,105.347,105.358,105.333,105.342,355599994.0
2005-03-04 13:45:00,105.346,105.365,105.338,105.36,155600001.0
2005-03-04 13:46:00,105.344,105.368,105.344,105.349,215699994.0
2005-03-04 13:47:00,105.37,105.37,105.345,105.353,259599999.0
2005-03-04 13:48:00,105.345,105.366,105.343,105.35,263400001.0
2005-03-04 13:49:00,105.358,105.361,105.343,105.343,183700003.0
2005-03-04 13:50:00,105.352,105.378,105.35,105.367,404799997.0
2005-03-04 13:51:00,105.375,105.384,105.354,105.37,232499999.0
2005-03-04 13:52:00,105.368,105.386,105.368,105.374,369999994.0
2005-03-04 13:53:00,105.37,105.38,105.357,105.357,67099998.0
2005-03-04 13:54:00,105.347,105.377,105.347,105.375,180000001.0
2005-03-04 13:55:00,105.37,105.371,105.36,105.371,291300003.0
2005-03-04 13:56:00,105.365,105.365,105.32,105.361,417500003.0
2005-03-04 13:57:00,105.372,105.386,105.37,105.374,216499999.0
2005-03-04 13:58:00,105.374,105.38,105.365,105.374,203400002.0
2005-03-04 13:59:00,105.392,105.4,105.375,105.393,246200000.0
2005-03-04 14:00:00,105.392,105.394,105.372,105.378,263299999.0
2005-03-04 14:01:00,105.385,105.408,105.385,105.392,121399998.0
2005-03-04 14:02:00,105.388,105.395,105.383,105.386,267299995.0
2005-03-04 14:03:00,105.377,105.389,105.377,105.377,234300002.0
2005-03-04 14:04:00,105.391,105.393,105.38,105.388,238000000.0
2005-03-04 14:05:00,105.392,105.398,105.386,105.388,205299999.0
2005-03-04 14:06:00,105.392,105.407,105.389,105.389,163399999.0
2005-03-04 14:07:00,105.402,105.417,105.402,105.41,258299998.0
2005-03-04 14:08:00,105.41,105.421,105.398,105.401,233800000.0
2005-03-04 14:09:00,105.383,105.411,105.383,105.393,275999999.0
2005-03-04 14:10:00,105.4,105.405,105.377,105.378,227800002.0
2005-03-04 14:11:00,105.388,105.406,105.388,105.406,172799997.0
2005-03-04 14:12:00,105.397,105.407,105.392,105.392,196599998.0
2005-03-04 14:13:00,105.393,105.394,105.386,105.388,210100002.0
2005-03-04 14:14:00,105.4,105.423,105.4,105.412,275800001.0
2005-03-04 14:15:00,105.418,105.425,105.409,105.41,271200005.0
2005-03-04 14:16:00,105.401,105.412,105.401,105.409,273899997.0
2005-03-04 14:17:00,105.391,105.407,105.391,105.399,297299997.0
2005-03-04 14:18:00,105.397,105.417,105.397,105.404,194599996.0
2005-03-04 14:19:00,105.4,105.409,105.398,105.398,199599999.0
2005-03-04 14:20:00,105.401,105.407,105.401,105.407,136799999.0
2005-03-04 14:21:00,105.4,105.408,105.391,105.393,301299995.0
2005-03-04 14:22:00,105.402,105.402,105.381,105.386,117999999.0
2005-03-04 14:23:00,105.382,105.386,105.35,105.35,328500008.0
2005-03-04 14:24:00,105.352,105.367,105.345,105.353,361499993.0
2005-03-04 14:25:00,105.362,105.37,105.341,105.341,165200000.0
2005-03-04 14:26:00,105.362,105.37,105.349,105.349,202500005.0
2005-03-04 14:27:00,105.36,105.363,105.351,105.362,136000003.0
2005-03-04 14:28:00,105.341,105.371,105.334,105.371,505999997.0
2005-03-04 14:29:00,105.355,105.376,105.355,105.376,85299999.0
2005-03-04 14:30:00,105.387,105.398,105.38,105.394,348700001.0
2005-03-04 14:31:00,105.398,105.401,105.384,105.392,225400004.0
2005-03-04 14:32:00,105.38,105.39,105.376,105.376,220999997.0
2005-03-04 14:33:00,105.377,105.377,105.367,105.371,160899996.0
2005-03-04 14:34:00,105.368,105.368,105.35,105.368,207600002.0
2005-03-04 14:35:00,105.36,105.368,105.351,105.351,270499995.0
2005-03-04 14:36:00,105.351,105.376,105.345,105.376,306499999.0
2005-03-04 14:37:00,105.38,105.385,105.366,105.375,386399996.0
2005-03-04 14:38:00,105.371,105.387,105.365,105.374,229399999.0
2005-03-04 14:39:00,105.382,105.388,105.371,105.371,143800000.0
2005-03-04 14:40:00,105.374,105.376,105.359,105.368,232899998.0
2005-03-04 14:41:00,105.367,105.388,105.367,105.387,247800004.0
2005-03-04 14:42:00,105.387,105.408,105.386,105.405,151699999.0
2005-03-04 14:43:00,105.411,105.411,105.393,105.399,317100000.0
2005-03-04 14:44:00,105.395,105.395,105.364,105.372,205499998.0
2005-03-04 14:45:00,105.362,105.368,105.348,105.348,296599995.0
2005-03-04 14:46:00,105.34,105.377,105.34,105.375,367000004.0
2005-03-04 14:47:00,105.362,105.371,105.362,105.365,309399997.0
2005-03-04 14:48:00,105.383,105.398,105.378,105.387,142100001.0
2005-03-04 14:49:00,105.4,105.418,105.4,105.417,149799998.0
2005-03-04 14:50:00,105.413,105.429,105.403,105.416,397999995.0
2005-03-04 14:51:00,105.418,105.432,105.416,105.432,123899997.0
2005-03-04 14:52:00,105.422,105.429,105.402,105.412,295499998.0
2005-03-04 14:53:00,105.412,105.412,105.399,105.402,213700002.0
2005-03-04 14:54:00,105.412,105.415,105.405,105.415,200299999.0
2005-03-04 14:55:00,105.419,105.427,105.404,105.404,74500001.0
2005-03-04 14:56:00,105.398,105.401,105.387,105.397,291600004.0
2005-03-04 14:57:00,105.397,105.397,105.372,105.373,250700001.0
2005-03-04 14:58:00,105.369,105.369,105.348,105.35,193399998.0
2005-03-04 14:59:00,105.353,105.353,105.342,105.342,144900002.0
2005-03-04 15:00:00,105.341,105.343,105.321,105.324,263199999.0
2005-03-04 15:01:00,105.35,105.35,105.335,105.338,104499999.0
2005-03-04 15:02:00,105.343,105.357,105.343,105.357,231000000.0
2005-03-04 15:03:00,105.365,105.377,105.357,105.36,116899997.0
2005-03-04 15:04:00,105.379,105.385,105.369,105.375,290399997.0
2005-03-04 15:05:00,105.383,105.383,105.359,105.359,203800002.0
2005-03-04 15:06:00,105.345,105.368,105.345,105.366,162600002.0
2005-03-04 15:07:00,105.35,105.372,105.35,105.372,198900002.0
2005-03-04 15:08:00,105.39,105.39,105.368,105.374,157499998.0
2005-03-04 15:09:00,105.387,105.387,105.378,105.38,225800005.0
2005-03-04 15:10:00,105.388,105.399,105.388,105.397,114800000.0
2005-03-04 15:11:00,105.392,105.407,105.392,105.398,298799997.0
2005-03-04 15:12:00,105.41,105.41,105.398,105.398,212399998.0
2005-03-04 15:13:00,105.422,105.443,105.422,105.438,208800004.0
2005-03-04 15:14:00,105.443,105.443,105.435,105.443,192500001.0
2005-03-04 15:15:00,105.436,105.436,105.404,105.404,193000002.0
2005-03-04 15:16:00,105.402,105.402,105.396,105.396,124399998.0
2005-03-04 15:17:00,105.395,105.401,105.378,105.401,372999998.0
2005-03-04 15:18:00,105.422,105.431,105.411,105.427,166400004.0
2005-03-04 15:19:00,105.428,105.428,105.402,105.411,255800002.0
2005-03-04 15:20:00,105.415,105.43,105.404,105.415,365999995.0
2005-03-04 15:21:00,105.408,105.42,105.389,105.389,380199997.0
2005-03-04 15:22:00,105.39,105.4,105.378,105.384,76799999.0
2005-03-04 15:23:00,105.407,105.421,105.397,105.4,342299996.0
2005-03-04 15:24:00,105.4,105.416,105.397,105.408,421699991.0
2005-03-04 15:25:00,105.412,105.412,105.398,105.412,283899996.0
2005-03-04 15:26:00,105.432,105.44,105.4,105.409,167900003.0
2005-03-04 15:27:00,105.452,105.457,105.404,105.412,156399998.0
2005-03-04 15:28:00,105.402,105.446,105.401,105.446,198599997.0
2005-03-04 15:29:00,105.435,105.441,105.393,105.393,187599999.0
2005-03-04 15:30:00,105.34,105.408,105.282,105.302,176900000.0
2005-03-04 15:31:00,105.25,105.25,105.056,105.111,134599999.0
2005-03-04 15:32:00,105.163,105.2,105.155,105.184,285700000.0
2005-03-04 15:33:00,105.188,105.338,105.188,105.338,164999998.0
2005-03-04 15:34:00,105.355,105.419,105.352,105.405,410799995.0
2005-03-04 15:35:00,105.413,105.492,105.402,105.478,245999998.0
2005-03-04 15:36:00,105.496,105.512,105.469,105.48,232399997.0
2005-03-04 15:37:00,105.448,105.448,105.356,105.393,228900002.0
2005-03-04 15:38:00,105.428,105.463,105.411,105.455,249300003.0
2005-03-04 15:39:00,105.425,105.447,105.42,105.426,270099997.0
2005-03-04 15:40:00,105.433,105.452,105.42,105.447,179499996.0
2005-03-04 15:41:00,105.464,105.464,105.42,105.42,245099995.0
2005-03-04 15:42:00,105.44,105.44,105.371,105.371,308599999.0
2005-03-04 15:43:00,105.405,105.405,105.372,105.377,205500005.0
2005-03-04 15:44:00,105.378,105.384,105.345,105.345,363500000.0
2005-03-04 15:45:00,105.327,105.337,105.266,105.266,598900001.0
2005-03-04 15:46:00,105.3,105.317,105.276,105.306,416600000.0
2005-03-04 15:47:00,105.325,105.325,105.298,105.308,164099999.0
2005-03-04 15:48:00,105.31,105.311,105.241,105.241,388800003.0
2005-03-04 15:49:00,105.264,105.266,105.24,105.24,209299997.0
2005-03-04 15:50:00,105.23,105.26,105.223,105.227,256700001.0
2005-03-04 15:51:00,105.23,105.234,105.186,105.186,254300003.0
2005-03-04 15:52:00,105.182,105.225,105.182,105.192,308900006.0
2005-03-04 15:53:00,105.196,105.196,105.155,105.183,163299996.0
2005-03-04 15:54:00,105.21,105.215,105.186,105.189,263199997.0
2005-03-04 15:55:00,105.212,105.257,105.195,105.257,184700004.0
2005-03-04 15:56:00,105.25,105.251,105.214,105.227,281499997.0
2005-03-04 15:57:00,105.208,105.225,105.202,105.219,177499997.0
2005-03-04 15:58:00,105.222,105.232,105.194,105.208,295100004.0
2005-03-04 15:59:00,105.205,105.222,105.186,105.203,140900000.0
2005-03-04 16:00:00,105.198,105.216,105.189,105.209,377199995.0
2005-03-04 16:01:00,105.2,105.2,105.078,105.095,187700001.0
2005-03-04 16:02:00,105.142,105.142,105.098,105.102,207000000.0
2005-03-04 16:03:00,105.112,105.176,105.112,105.176,268300002.0
2005-03-04 16:04:00,105.16,105.19,105.157,105.174,294300000.0
2005-03-04 16:05:00,105.202,105.209,105.137,105.17,271300001.0
2005-03-04 16:06:00,105.2,105.201,105.141,105.168,229199999.0
2005-03-04 16:07:00,105.18,105.196,105.175,105.196,297100002.0
2005-03-04 16:08:00,105.196,105.196,105.153,105.179,41500001.0
2005-03-04 16:09:00,105.198,105.198,105.137,105.137,202900002.0
2005-03-04 16:10:00,105.135,105.147,105.119,105.137,217600000.0
2005-03-04 16:11:00,105.14,105.144,105.093,105.093,342699993.0
2005-03-04 16:12:00,105.119,105.124,105.096,105.1,170299999.0
2005-03-04 16:13:00,105.105,105.105,105.06,105.078,177500001.0
2005-03-04 16:14:00,105.087,105.087,105.008,105.008,277699994.0
2005-03-04 16:15:00,104.988,104.988,104.927,104.933,94199998.0
2005-03-04 16:16:00,104.975,104.975,104.849,104.863,309200000.0
2005-03-04 16:17:00,104.871,104.871,104.848,104.848,343599998.0
2005-03-04 16:18:00,104.867,104.876,104.841,104.841,181299998.0
2005-03-04 16:19:00,104.856,104.901,104.856,104.901,183299999.0
2005-03-04 16:20:00,104.902,104.902,104.861,104.861,195000001.0
2005-03-04 16:21:00,104.855,104.877,104.855,104.874,265400005.0
2005-03-04 16:22:00,104.865,104.869,104.834,104.837,364200009.0
2005-03-04 16:23:00,104.833,104.833,104.773,104.791,235799999.0
2005-03-04 16:24:00,104.8,104.811,104.739,104.739,112099999.0
2005-03-04 16:25:00,104.73,104.738,104.671,104.728,462300002.0
2005-03-04 16:26:00,104.728,104.741,104.675,104.675,266700003.0
2005-03-04 16:27:00,104.655,104.711,104.655,104.701,381000002.0
2005-03-04 16:28:00,104.703,104.726,104.693,104.721,157400001.0
2005-03-04 16:29:00,104.733,104.733,104.676,104.676,64200000.0
2005-03-04 16:30:00,104.663,104.687,104.654,104.66,179499999.0
2005-03-04 16:31:00,104.676,104.692,104.661,104.667,230299994.0
2005-03-04 16:32:00,104.685,104.7,104.682,104.69,294999997.0
2005-03-04 16:33:00,104.673,104.674,104.644,104.647,260799997.0
2005-03-04 16:34:00,104.642,104.695,104.642,104.69,226800003.0
2005-03-04 16:35:00,104.69,104.728,104.686,104.72,364799993.0
2005-03-04 16:36:00,104.722,104.722,104.682,104.682,259900002.0
2005-03-04 16:37:00,104.68,104.697,104.676,104.689,238699994.0
2005-03-04 16:38:00,104.699,104.734,104.699,104.729,257900006.0
2005-03-04 16:39:00,104.73,104.73,104.694,104.694,244900001.0
2005-03-04 16:40:00,104.69,104.708,104.69,104.695,251600001.0
2005-03-04 16:41:00,104.696,104.696,104.661,104.665,354199997.0
2005-03-04 16:42:00,104.662,104.716,104.657,104.711,290500006.0
2005-03-04 16:43:00,104.717,104.737,104.717,104.732,209100002.0
2005-03-04 16:44:00,104.734,104.773,104.734,104.762,395600003.0
2005-03-04 16:45:00,104.762,104.767,104.726,104.728,178599999.0
2005-03-04 16:46:00,104.733,104.753,104.727,104.747,435800012.0
2005-03-04 16:47:00,104.77,104.774,104.742,104.752,399499997.0
2005-03-04 16:48:00,104.752,104.752,104.719,104.719,48600001.0
2005-03-04 16:49:00,104.713,104.731,104.709,104.709,243699999.0
2005-03-04 16:50:00,104.703,104.709,104.68,104.682,141400003.0
2005-03-04 16:51:00,104.683,104.705,104.675,104.695,356999997.0
2005-03-04 16:52:00,104.673,104.689,104.661,104.689,294799994.0
2005-03-04 16:53:00,104.688,104.688,104.606,104.608,337599992.0
2005-03-04 16:54:00,104.618,104.624,104.602,104.617,164900001.0
2005-03-04 16:55:00,104.613,104.615,104.607,104.615,247600001.0
2005-03-04 16:56:00,104.625,104.637,104.617,104.621,147999996.0
2005-03-04 16:57:00,104.651,104.661,104.629,104.66,198699999.0
2005-03-04 16:58:00,104.68,104.681,104.645,104.657,294799999.0
2005-03-04 16:59:00,104.669,104.673,104.644,104.644,313200001.0
2005-03-04 17:00:00,104.645,104.645,104.598,104.613,343800001.0
2005-03-04 17:01:00,104.625,104.629,104.596,104.596,334399997.0
2005-03-04 17:02:00,104.592,104.622,104.591,104.615,331599999.0
2005-03-04 17:03:00,104.623,104.63,104.605,104.605,70900002.0
2005-03-04 17:04:00,104.609,104.61,104.594,104.597,198700004.0
2005-03-04 17:05:00,104.607,104.626,104.607,104.615,148800001.0
2005-03-04 17:06:00,104.63,104.638,104.62,104.62,146299999.0
2005-03-04 17:07:00,104.622,104.636,104.619,104.63,383799995.0
2005-03-04 17:08:00,104.642,104.642,104.616,104.616,107300002.0
2005-03-04 17:09:00,104.624,104.631,104.616,104.616,242600004.0
2005-03-04 17:10:00,104.633,104.638,104.618,104.618,421900005.0
2005-03-04 17:11:00,104.62,104.642,104.611,104.616,194000003.0
2005-03-04 17:12:00,104.617,104.644,104.617,104.632,333399998.0
2005-03-04 17:13:00,104.645,104.682,104.645,104.657,294299997.0
2005-03-04 17:14:00,104.662,104.664,104.65,104.654,239000004.0
2005-03-04 17:15:00,104.652,104.654,104.647,104.65,132499999.0
2005-03-04 17:16:00,104.647,104.664,104.647,104.649,260799999.0
2005-03-04 17:17:00,104.665,104.676,104.658,104.67,378200002.0
2005-03-04 17:18:00,104.682,104.683,104.649,104.649,240200006.0
2005-03-04 17:19:00,104.663,104.683,104.663,104.667,328900005.0
2005-03-04 17:20:00,104.672,104.673,104.658,104.668,329600004.0
2005-03-04 17:21:00,104.65,104.67,104.634,104.655,155099997.0
2005-03-04 17:22:00,104.645,104.645,104.627,104.633,107899998.0
2005-03-04 17:23:00,104.633,104.647,104.633,104.638,203300005.0
2005-03-04 17:24:00,104.645,104.646,104.635,104.646,271100002.0
2005-03-04 17:25:00,104.655,104.683,104.655,104.678,260100000.0
2005-03-04 17:26:00,104.673,104.688,104.673,104.686,131900002.0
2005-03-04 17:27:00,104.687,104.689,104.665,104.665,118000002.0
2005-03-04 17:28:00,104.683,104.687,104.668,104.67,238300003.0
2005-03-04 17:29:00,104.667,104.676,104.667,104.667,251700000.0
2005-03-04 17:30:00,104.672,104.672,104.648,104.649,169500004.0
2005-03-04 17:31:00,104.63,104.63,104.623,104.623,6700000.0
2005-03-04 17:32:00,104.608,104.608,104.544,104.544,131099997.0
2005-03-04 17:33:00,104.537,104.538,104.508,104.51,325899999.0
2005-03-04 17:34:00,104.48,104.493,104.456,104.493,213299994.0
2005-03-04 17:35:00,104.463,104.471,104.421,104.421,244100002.0
2005-03-04 17:36:00,104.433,104.434,104.394,104.429,415900005.0
2005-03-04 17:37:00,104.433,104.441,104.414,104.436,171400004.0
2005-03-04 17:38:00,104.452,104.464,104.442,104.442,227299999.0
2005-03-04 17:39:00,104.44,104.466,104.43,104.461,228599995.0
2005-03-04 17:40:00,104.472,104.472,104.462,104.462,118999999.0
2005-03-04 17:41:00,104.457,104.47,104.438,104.448,364999994.0
2005-03-04 17:42:00,104.454,104.461,104.444,104.451,305799992.0
2005-03-04 17:43:00,104.462,104.472,104.449,104.449,248999996.0
2005-03-04 17:44:00,104.46,104.479,104.45,104.476,191600001.0
2005-03-04 17:45:00,104.473,104.48,104.444,104.444,142099994.0
2005-03-04 17:46:00,104.448,104.448,104.397,104.4,426299996.0
2005-03-04 17:47:00,104.363,104.388,104.349,104.375,355599997.0
2005-03-04 17:48:00,104.378,104.404,104.372,104.392,282199994.0
2005-03-04 17:49:00,104.39,104.402,104.379,104.385,289400006.0
2005-03-04 17:50:00,104.377,104.395,104.363,104.363,373699998.0
2005-03-04 17:51:00,104.376,104.408,104.368,104.406,304699994.0
2005-03-04 17:52:00,104.419,104.419,104.364,104.364,140999998.0
2005-03-04 17:53:00,104.368,104.368,104.335,104.335,138600002.0
2005-03-04 17:54:00,104.333,104.385,104.332,104.367,185000004.0
2005-03-04 17:55:00,104.345,104.354,104.32,104.323,145599999.0
2005-03-04 17:56:00,104.337,104.339,104.308,104.322,345900006.0
2005-03-04 17:57:00,104.337,104.351,104.331,104.351,243200001.0
2005-03-04 17:58:00,104.37,104.384,104.346,104.346,260800001.0
2005-03-04 17:59:00,104.369,104.422,104.349,104.422,268200001.0
2005-03-04 18:00:00,104.446,104.516,104.446,104.491,259899996.0
2005-03-04 18:01:00,104.44,104.44,104.43,104.43,2039700012.0
2005-03-04 18:02:00,104.43,104.47,104.43,104.45,2039700012.0
2005-03-04 18:03:00,104.46,104.46,104.44,104.44,2039700012.0
2005-03-04 18:04:00,104.45,104.45,104.44,104.45,2039700012.0
2005-03-04 18:05:00,104.46,104.46,104.43,104.45,2039700012.0
2005-03-04 18:06:00,104.44,104.44,104.42,104.44,2039700012.0
2005-03-04 18:07:00,104.43,104.45,104.43,104.44,2039700012.0
2005-03-04 18:08:00,104.45,104.46,104.45,104.45,2039700012.0
2005-03-04 18:09:00,104.44,104.46,104.44,104.46,2039700012.0
2005-03-04 18:10:00,104.47,104.49,104.47,104.49,2039700012.0
2005-03-04 18:11:00,104.494,104.499,104.469,104.494,2039700012.0
2005-03-04 18:12:00,104.488,104.488,104.457,104.475,1908799995.0
2005-03-04 18:13:00,104.46,104.47,104.46,104.47,1894400015.0
2005-03-04 18:14:00,104.46,104.47,104.46,104.46,1894400015.0
2005-03-04 18:15:00,104.45,104.46,104.45,104.46,1894400015.0
2005-03-04 18:16:00,104.45,104.45,104.45,104.45,1894400015.0
2005-03-04 18:17:00,104.505,104.505,104.465,104.478,1894400015.0
2005-03-04 18:18:00,104.44,104.45,104.44,104.44,1802200026.0
2005-03-04 18:19:00,104.43,104.43,104.42,104.43,1802200026.0
2005-03-04 18:20:00,104.42,104.42,104.42,104.42,1802200026.0
2005-03-04 18:21:00,104.43,104.43,104.43,104.43,1802200026.0
2005-03-04 18:22:00,104.42,104.43,104.4,104.42,1802200026.0
2005-03-04 18:23:00,104.41,104.41,104.4,104.41,1802200026.0
2005-03-04 18:25:00,104.42,104.42,104.42,104.42,1802200026.0
2005-03-04 18:26:00,104.41,104.42,104.41,104.42,1802200026.0
2005-03-04 18:27:00,104.485,104.501,104.478,104.478,1802200026.0
2005-03-04 18:28:00,104.41,104.43,104.41,104.42,2039400002.0
2005-03-04 18:30:00,104.451,104.451,104.391,104.397,2039400002.0
2005-03-04 18:34:00,104.41,104.41,104.41,104.41,1765800003.0
2005-03-04 18:36:00,104.414,104.432,104.411,104.411,1765800003.0
2005-03-04 18:37:00,104.411,104.416,104.406,104.406,1310600001.0
2005-03-04 18:38:00,104.404,104.411,104.397,104.4,919099998.0
2005-03-04 18:39:00,104.408,104.439,104.408,104.41,692600008.0
2005-03-04 18:40:00,104.392,104.397,104.365,104.365,1340000010.0
2005-03-04 18:41:00,104.378,104.389,104.351,104.353,1431400005.0
2005-03-04 18:42:00,104.343,104.354,104.33,104.342,2079200012.0
2005-03-04 18:43:00,104.358,104.364,104.346,104.362,1113999987.0
2005-03-04 18:44:00,104.373,104.392,104.37,104.386,522999999.0
2005-03-04 18:45:00,104.365,104.368,104.351,104.359,1690700011.0
2005-03-04 18:46:00,104.361,104.383,104.358,104.36,1797499990.0
2005-03-04 18:47:00,104.347,104.369,104.347,104.369,641700001.0
2005-03-04 18:48:00,104.384,104.401,104.372,104.388,949499995.0
2005-03-04 18:49:00,104.399,104.418,104.398,104.41,1304899990.0
2005-03-04 18:50:00,104.416,104.416,104.38,104.411,2024800018.0
2005-03-04 18:51:00,104.425,104.435,104.414,104.422,1475499991.0
2005-03-04 18:52:00,104.441,104.451,104.425,104.44,1801299998.0
2005-03-04 18:53:00,104.453,104.453,104.431,104.438,1356800005.0
2005-03-04 18:54:00,104.45,104.459,104.444,104.452,1687200010.0
2005-03-04 18:55:00,104.448,104.457,104.419,104.421,1801800005.0
2005-03-04 18:56:00,104.401,104.422,104.392,104.399,263200003.0
2005-03-04 18:57:00,104.414,104.43,104.406,104.43,957500002.0
2005-03-04 18:58:00,104.428,104.444,104.419,104.444,1347799991.0
2005-03-04 18:59:00,104.418,104.44,104.418,104.433,1322900001.0
2005-03-04 19:00:00,104.44,104.442,104.421,104.437,583700006.0
2005-03-04 19:01:00,104.451,104.451,104.425,104.425,950399994.0
2005-03-04 19:02:00,104.427,104.464,104.415,104.428,576399999.0
2005-03-04 19:03:00,104.455,104.455,104.424,104.427,1661700010.0
2005-03-04 19:04:00,104.44,104.455,104.439,104.44,959800007.0
2005-03-04 19:05:00,104.441,104.441,104.408,104.408,745499998.0
2005-03-04 19:06:00,104.415,104.435,104.411,104.423,1132699999.0
2005-03-04 19:08:00,104.442,104.453,104.432,104.445,1664900006.0
2005-03-04 19:09:00,104.445,104.457,104.435,104.44,731700001.0
2005-03-04 19:10:00,104.449,104.487,104.449,104.479,544499999.0
2005-03-04 19:11:00,104.488,104.488,104.474,104.48,795799992.0
2005-03-04 19:12:00,104.486,104.486,104.46,104.464,1322200005.0
2005-03-04 19:13:00,104.452,104.466,104.45,104.45,667999995.0
2005-03-04 19:14:00,104.46,104.467,104.439,104.439,886199997.0
2005-03-04 19:15:00,104.454,104.455,104.442,104.45,1830500003.0
2005-03-04 19:16:00,104.436,104.449,104.43,104.444,1104599996.0
2005-03-04 19:17:00,104.436,104.448,104.431,104.445,1236400009.0
2005-03-04 19:18:00,104.436,104.443,104.426,104.426,1002200008.0
2005-03-04 19:19:00,104.426,104.426,104.394,104.416,1869000014.0
2005-03-04 19:20:00,104.42,104.427,104.413,104.413,774399996.0
2005-03-04 19:21:00,104.42,104.428,104.413,104.428,1459000017.0
2005-03-04 19:22:00,104.405,104.412,104.39,104.405,712600009.0
2005-03-04 19:23:00,104.57,104.58,104.57,104.57,1521599990.0
2005-03-04 19:24:00,104.407,104.414,104.398,104.398,1521599990.0
2005-03-04 19:25:00,104.407,104.425,104.403,104.403,1655400011.0
2005-03-04 19:26:00,104.57,104.57,104.56,104.57,1669700008.0
2005-03-04 19:27:00,104.412,104.422,104.408,104.422,1669700008.0
2005-03-04 19:28:00,104.407,104.421,104.404,104.404,925700002.0
2005-03-04 19:29:00,104.418,104.438,104.411,104.423,562000000.0
2005-03-04 19:30:00,104.414,104.451,104.414,104.419,605400000.0
2005-03-04 19:31:00,104.425,104.438,104.392,104.425,1454600009.0
2005-03-04 19:32:00,104.419,104.438,104.395,104.416,1558200010.0
2005-03-04 19:33:00,104.431,104.431,104.409,104.409,934200001.0
2005-03-04 19:34:00,104.43,104.43,104.383,104.415,1119799995.0
2005-03-04 19:35:00,104.415,104.422,104.394,104.422,976999995.0
2005-03-04 19:36:00,104.395,104.412,104.395,104.397,439900005.0
2005-03-04 19:37:00,104.406,104.406,104.382,104.399,224399992.0
2005-03-04 19:38:00,104.405,104.439,104.396,104.42,1145100007.0
2005-03-04 19:39:00,104.43,104.442,104.425,104.442,1097000002.0
2005-03-04 19:40:00,104.454,104.46,104.432,104.442,650800002.0
2005-03-04 19:41:00,104.45,104.462,104.442,104.462,1355500009.0
2005-03-04 19:42:00,104.467,104.468,104.456,104.468,896899998.0
2005-03-04 19:43:00,104.466,104.47,104.444,104.456,405399991.0
2005-03-04 19:44:00,104.456,104.47,104.451,104.457,966699999.0
2005-03-04 19:45:00,104.467,104.479,104.454,104.473,743800007.0
2005-03-04 19:46:00,104.467,104.477,104.454,104.454,1109099996.0
2005-03-04 19:47:00,104.465,104.51,104.465,104.501,505800003.0
2005-03-04 19:48:00,104.5,104.536,104.499,104.518,1605600000.0
2005-03-04 19:49:00,104.53,104.539,104.501,104.533,623000004.0
2005-03-04 19:50:00,104.523,104.523,104.507,104.507,889200011.0
2005-03-04 19:51:00,104.507,104.522,104.507,104.507,731300001.0
2005-03-04 19:52:00,104.505,104.52,104.494,104.494,994700000.0
2005-03-04 19:53:00,104.515,104.515,104.497,104.505,1089100006.0
2005-03-04 19:54:00,104.515,104.528,104.501,104.523,1769999997.0
2005-03-04 19:55:00,104.557,104.563,104.529,104.547,572100005.0
2005-03-04 19:56:00,104.533,104.533,104.522,104.527,833699994.0
2005-03-04 19:57:00,104.518,104.558,104.518,104.544,555899993.0
2005-03-04 19:58:00,104.556,104.578,104.552,104.556,1719999999.0
2005-03-04 19:59:00,104.555,104.561,104.549,104.556,1022799998.0
2005-03-04 20:00:00,104.568,104.569,104.537,104.539,258700002.0
2005-03-04 20:01:00,104.523,104.55,104.521,104.527,710000000.0
2005-03-04 20:02:00,104.53,104.537,104.519,104.519,1419300006.0
2005-03-04 20:03:00,104.532,104.533,104.512,104.533,639699999.0
2005-03-04 20:04:00,104.527,104.548,104.527,104.536,865299991.0
2005-03-04 20:05:00,104.546,104.548,104.517,104.544,1102100004.0
2005-03-04 20:06:00,104.54,104.552,104.538,104.538,1793800001.0
2005-03-04 20:07:00,104.539,104.549,104.52,104.543,942599997.0
2005-03-04 20:08:00,104.54,104.551,104.534,104.545,767900002.0
2005-03-04 20:09:00,104.548,104.551,104.53,104.543,1046499996.0
2005-03-04 20:10:00,104.554,104.559,104.534,104.534,859200001.0
2005-03-04 20:11:00,104.531,104.56,104.531,104.553,1773800000.0
2005-03-04 20:12:00,104.62,104.62,104.6,104.6,1034400003.0
2005-03-04 20:13:00,104.52,104.55,104.519,104.523,1034400003.0
2005-03-04 20:14:00,104.531,104.538,104.525,104.528,1260299998.0
2005-03-04 20:15:00,104.545,104.558,104.527,104.532,1716200000.0
2005-03-04 20:16:00,104.548,104.555,104.538,104.538,1271399993.0
2005-03-04 20:17:00,104.538,104.553,104.538,104.543,803100003.0
2005-03-04 20:18:00,104.543,104.55,104.533,104.542,217299996.0
2005-03-04 20:19:00,104.544,104.55,104.535,104.535,745499996.0
2005-03-04 20:20:00,104.531,104.552,104.529,104.552,998500009.0
2005-03-04 20:21:00,104.54,104.596,104.54,104.586,1215999998.0
2005-03-04 20:22:00,104.589,104.599,104.551,104.566,1448299997.0
2005-03-04 20:23:00,104.569,104.581,104.556,104.581,626699998.0
2005-03-04 20:24:00,104.572,104.572,104.549,104.549,794599989.0
2005-03-04 20:25:00,104.563,104.563,104.549,104.55,840299997.0
2005-03-04 20:26:00,104.559,104.563,104.551,104.563,710199999.0
2005-03-04 20:27:00,104.557,104.581,104.545,104.581,1394500009.0
2005-03-04 20:28:00,104.554,104.56,104.541,104.548,1958799979.0
2005-03-04 20:29:00,104.61,104.61,104.61,104.61,933199988.0
2005-03-04 20:30:00,104.62,104.62,104.62,104.62,933199988.0
2005-03-04 20:31:00,104.61,104.62,104.61,104.61,933199988.0
2005-03-04 20:32:00,104.6,104.62,104.6,104.62,933199988.0
2005-03-04 20:33:00,104.557,104.573,104.557,104.573,933199988.0
2005-03-04 20:34:00,104.558,104.572,104.558,104.565,383399998.0
2005-03-04 20:35:00,104.565,104.573,104.559,104.565,705299995.0
2005-03-04 20:36:00,104.568,104.58,104.568,104.575,472600001.0
2005-03-04 20:37:00,104.576,104.58,104.567,104.575,471400001.0
2005-03-04 20:38:00,104.572,104.572,104.547,104.565,1055900005.0
2005-03-04 20:39:00,104.574,104.581,104.554,104.567,1273100000.0
2005-03-04 20:41:00,104.561,104.561,104.535,104.547,1287199995.0
2005-03-04 20:42:00,104.544,104.562,104.544,104.548,1238900004.0
2005-03-04 20:43:00,104.54,104.551,104.537,104.537,1451000016.0
2005-03-04 20:44:00,104.535,104.541,104.526,104.535,1617700002.0
2005-03-04 20:45:00,104.543,104.543,104.522,104.522,1530399994.0
2005-03-04 20:46:00,104.526,104.531,104.513,104.525,1618400001.0
2005-03-04 20:47:00,104.535,104.541,104.523,104.525,1924000002.0
2005-03-04 20:48:00,104.523,104.523,104.498,104.506,1140099999.0
2005-03-04 20:49:00,104.501,104.512,104.492,104.492,1318599995.0
2005-03-04 20:50:00,104.508,104.515,104.501,104.501,1697400002.0
2005-03-04 20:51:00,104.498,104.513,104.48,104.513,540099996.0
2005-03-04 20:52:00,104.52,104.525,104.508,104.518,182000002.0
2005-03-04 20:53:00,104.523,104.523,104.508,104.508,1362699996.0
2005-03-04 20:54:00,104.525,104.534,104.519,104.519,598200014.0
2005-03-04 20:55:00,104.527,104.53,104.515,104.52,1836300002.0
2005-03-04 20:56:00,104.526,104.532,104.517,104.517,770500004.0
2005-03-04 20:57:00,104.51,104.537,104.51,104.517,1375000001.0
2005-03-04 20:58:00,104.65,104.65,104.64,104.65,2145800003.0
2005-03-04 20:59:00,104.64,104.66,104.64,104.66,2145800003.0
2005-03-04 21:00:00,104.527,104.535,104.524,104.525,2145800003.0
2005-03-04 21:01:00,104.529,104.542,104.524,104.524,1220300005.0
2005-03-04 21:02:00,104.532,104.545,104.526,104.527,937599993.0
2005-03-04 21:03:00,104.54,104.552,104.538,104.547,996500003.0
2005-03-04 21:04:00,104.545,104.57,104.545,104.557,570199999.0
2005-03-04 21:05:00,104.572,104.572,104.559,104.559,920599989.0
2005-03-04 21:06:00,104.56,104.573,104.547,104.56,1159800003.0
2005-03-04 21:07:00,104.566,104.587,104.559,104.571,1353000003.0
2005-03-04 21:08:00,104.582,104.592,104.563,104.592,748399995.0
2005-03-04 21:09:00,104.572,104.591,104.566,104.591,382699998.0
2005-03-04 21:10:00,104.585,104.603,104.57,104.598,600099995.0
2005-03-04 21:11:00,104.599,104.607,104.595,104.607,177200002.0
2005-03-04 21:12:00,104.613,104.613,104.59,104.599,457800001.0
2005-03-04 21:13:00,104.583,104.601,104.582,104.583,841800011.0
2005-03-04 21:14:00,104.595,104.6,104.584,104.59,1688400002.0
2005-03-04 21:15:00,104.589,104.598,104.56,104.58,1660800000.0
2005-03-04 21:16:00,104.577,104.6,104.577,104.588,1020400001.0
2005-03-04 21:17:00,104.588,104.599,104.583,104.583,2035999997.0
2005-03-04 21:18:00,104.594,104.596,104.578,104.588,1242800002.0
2005-03-04 21:19:00,104.596,104.601,104.581,104.587,1328299992.0
2005-03-04 21:20:00,104.595,104.602,104.583,104.587,1734000001.0
2005-03-04 21:21:00,104.604,104.604,104.584,104.591,1082800004.0
2005-03-04 21:22:00,104.597,104.6,104.584,104.586,1773500000.0
2005-03-04 21:23:00,104.586,104.6,104.576,104.58,898000001.0
2005-03-04 21:24:00,104.595,104.607,104.58,104.589,1722699994.0
2005-03-04 21:25:00,104.604,104.61,104.59,104.604,1507900002.0
2005-03-04 21:26:00,104.607,104.615,104.593,104.615,860400008.0
2005-03-04 21:27:00,104.592,104.605,104.592,104.595,876300001.0
2005-03-04 21:28:00,104.593,104.603,104.589,104.601,459899998.0
2005-03-04 21:29:00,104.613,104.613,104.597,104.597,739400003.0
2005-03-04 21:30:00,104.603,104.616,104.602,104.602,1005699995.0
2005-03-04 21:31:00,104.608,104.619,104.608,104.609,263599997.0
2005-03-04 21:32:00,104.606,104.619,104.6,104.607,818699992.0
2005-03-04 21:33:00,104.612,104.623,104.609,104.623,496400005.0
2005-03-04 21:34:00,104.615,104.619,104.596,104.6,469399996.0
2005-03-04 21:35:00,104.627,104.627,104.61,104.611,326399998.0
2005-03-04 21:36:00,104.622,104.638,104.621,104.621,499599997.0
2005-03-04 21:37:00,104.638,104.651,104.626,104.638,697300002.0
2005-03-04 21:38:00,104.624,104.628,104.62,104.62,148400003.0
2005-03-04 21:39:00,104.63,104.634,104.626,104.627,471799996.0
2005-03-04 21:40:00,104.627,104.631,104.617,104.622,632199998.0
2005-03-04 21:41:00,104.621,104.626,104.612,104.612,480500001.0
2005-03-04 21:42:00,104.61,104.618,104.605,104.615,1215600011.0
2005-03-04 21:43:00,104.612,104.616,104.602,104.602,534200003.0
2005-03-04 21:44:00,104.62,104.63,104.618,104.625,1557299993.0
2005-03-04 21:45:00,104.638,104.671,104.628,104.652,680700000.0
2005-03-04 21:46:00,104.65,104.665,104.638,104.655,908299996.0
2005-03-04 21:47:00,104.66,104.668,104.652,104.66,662000004.0
2005-03-04 21:48:00,104.654,104.68,104.639,104.639,1007300012.0
2005-03-04 21:49:00,104.647,104.656,104.638,104.655,408900000.0
2005-03-04 21:50:00,104.657,104.66,104.649,104.649,171000004.0
2005-03-04 21:51:00,104.646,104.666,104.641,104.646,326799996.0
2005-03-04 21:52:00,104.65,104.656,104.642,104.643,350700005.0
2005-03-04 21:53:00,104.652,104.652,104.627,104.627,521699993.0
2005-03-04 21:54:00,104.621,104.628,104.599,104.623,531399997.0
2005-03-04 21:55:00,104.621,104.653,104.619,104.645,264200000.0
2005-03-04 21:56:00,104.652,104.652,104.635,104.635,257299999.0
2005-03-04 21:57:00,104.633,104.642,104.621,104.642,189499997.0
2005-03-04 21:58:00,104.643,104.643,104.637,104.643,166100000.0
2005-03-04 21:59:00,104.647,104.656,104.639,104.642,730199997.0
2005-03-04 22:00:00,104.65,104.661,104.647,104.65,988999995.0
2005-03-04 22:01:00,104.652,104.685,104.644,104.658,1359700007.0
2005-03-04 22:02:00,104.675,104.693,104.656,104.686,673900005.0
2005-03-04 22:03:00,104.679,104.691,104.664,104.664,411099996.0
2005-03-04 22:04:00,104.677,104.677,104.663,104.663,850199997.0
2005-03-04 22:05:00,104.68,104.692,104.68,104.686,265700006.0
2005-03-04 22:06:00,104.676,104.683,104.671,104.683,195100004.0
2005-03-04 22:07:00,104.677,104.69,104.664,104.69,364700002.0
2005-03-04 22:08:00,104.684,104.691,104.679,104.683,490399996.0
2005-03-04 22:09:00,104.693,104.693,104.667,104.685,231700002.0
2005-03-04 22:10:00,104.681,104.688,104.679,104.68,176599995.0
2005-03-04 22:11:00,104.675,104.69,104.675,104.678,602499993.0
2005-03-04 22:12:00,104.689,104.693,104.671,104.685,217199999.0
2005-03-04 22:13:00,104.68,104.688,104.673,104.688,355600000.0
2005-03-04 22:14:00,104.678,104.69,104.677,104.677,222600006.0
2005-03-04 22:15:00,104.692,104.71,104.69,104.69,178399998.0
2005-03-04 22:16:00,104.691,104.691,104.664,104.665,708899993.0
2005-03-04 22:17:00,104.681,104.696,104.675,104.696,235099998.0
2005-03-04 22:18:00,104.698,104.699,104.68,104.683,458900002.0
2005-03-04 22:19:00,104.689,104.701,104.689,104.696,410499997.0
2005-03-04 22:20:00,104.677,104.696,104.677,104.686,232499997.0
2005-03-04 22:21:00,104.689,104.697,104.689,104.696,112000000.0
2005-03-04 22:22:00,104.687,104.698,104.679,104.679,356799992.0
2005-03-04 22:23:00,104.67,104.696,104.67,104.696,195199998.0
2005-03-04 22:24:00,104.691,104.705,104.69,104.705,305399997.0
2005-03-04 22:25:00,104.688,104.689,104.675,104.684,305499999.0
2005-03-04 22:26:00,104.684,104.698,104.684,104.698,228300003.0
2005-03-04 22:27:00,104.691,104.73,104.691,104.713,1004400007.0
2005-03-04 22:28:00,104.717,104.729,104.714,104.725,208699996.0
2005-03-04 22:29:00,104.732,104.734,104.69,104.69,240900002.0
2005-03-04 22:30:00,104.689,104.718,104.689,104.699,239000001.0
2005-03-04 22:31:00,104.716,104.727,104.71,104.717,210599996.0
2005-03-04 22:32:00,104.715,104.722,104.715,104.72,369800001.0
2005-03-04 22:33:00,104.714,104.714,104.697,104.7,680000002.0
2005-03-04 22:34:00,104.698,104.72,104.697,104.697,950199996.0
2005-03-04 22:35:00,104.706,104.728,104.706,104.72,331699999.0
2005-03-04 22:36:00,104.715,104.736,104.715,104.723,821300003.0
2005-03-04 22:37:00,104.726,104.744,104.726,104.742,110000000.0
2005-03-04 22:38:00,104.742,104.748,104.717,104.717,315399994.0
2005-03-04 22:39:00,104.713,104.725,104.713,104.72,350000006.0
2005-03-04 22:40:00,104.733,104.748,104.726,104.741,760399987.0
2005-03-04 22:41:00,104.745,104.769,104.741,104.766,273500006.0
2005-03-04 22:42:00,104.733,104.744,104.725,104.729,287400000.0
2005-03-04 22:43:00,104.733,104.751,104.726,104.746,406699999.0
2005-03-04 22:44:00,104.71,104.729,104.699,104.699,276000000.0
2005-03-04 22:45:00,104.708,104.721,104.681,104.692,428400000.0
2005-03-04 22:46:00,104.686,104.698,104.677,104.698,212299996.0
2005-03-04 22:47:00,104.71,104.71,104.687,104.695,275899997.0
2005-03-04 22:48:00,104.678,104.682,104.642,104.642,402499997.0
2005-03-04 22:49:00,104.668,104.69,104.668,104.69,403400002.0
2005-03-04 22:50:00,104.693,104.704,104.681,104.681,527200009.0
2005-03-04 22:51:00,104.693,104.712,104.693,104.71,429199991.0
2005-03-04 22:52:00,104.711,104.717,104.688,104.688,302699999.0
2005-03-04 22:53:00,104.683,104.713,104.683,104.692,548400011.0
2005-03-04 22:54:00,104.693,104.704,104.688,104.701,445199998.0
2005-03-04 22:55:00,104.712,104.712,104.7,104.708,413200002.0
2005-03-04 22:56:00,104.714,104.714,104.696,104.696,303500004.0
2005-03-04 22:57:00,104.696,104.717,104.696,104.7,392600002.0
2005-03-04 22:58:00,104.707,104.721,104.699,104.709,229499997.0
2005-03-04 22:59:00,104.701,104.711,104.694,104.696,289500000.0
2005-03-04 23:00:00,104.71,104.729,104.71,104.714,225999998.0
2005-03-04 23:01:00,104.733,104.733,104.721,104.721,211199996.0
2005-03-04 23:02:00,104.71,104.715,104.705,104.705,68500000.0
2005-03-04 23:03:00,104.717,104.719,104.708,104.708,195200000.0
2005-03-04 23:04:00,104.723,104.729,104.718,104.725,205199999.0
2005-03-04 23:05:00,104.709,104.727,104.709,104.718,276500001.0
2005-03-04 23:06:00,104.72,104.731,104.715,104.725,221100002.0
2005-03-04 23:07:00,104.723,104.732,104.709,104.709,257599999.0
2005-03-04 23:08:00,104.712,104.717,104.708,104.708,385800001.0
2005-03-04 23:09:00,104.716,104.727,104.716,104.727,217299999.0
2005-03-04 23:10:00,104.713,104.737,104.713,104.713,384000004.0
2005-03-04 23:11:00,104.71,104.719,104.71,104.712,285399998.0
2005-03-04 23:12:00,104.709,104.731,104.708,104.731,229499996.0
2005-03-04 23:13:00,104.709,104.731,104.709,104.722,86800002.0
2005-03-04 23:14:00,104.723,104.727,104.705,104.705,115099999.0
2005-03-04 23:15:00,104.71,104.719,104.702,104.703,163299998.0
2005-03-04 23:16:00,104.72,104.726,104.709,104.724,172500002.0
2005-03-04 23:17:00,104.728,104.731,104.699,104.699,246399997.0
2005-03-04 23:18:00,104.728,104.732,104.721,104.728,223300002.0
2005-03-04 23:19:00,104.702,104.717,104.702,104.709,180600000.0
2005-03-04 23:20:00,104.723,104.729,104.709,104.729,157199997.0
2005-03-04 23:21:00,104.712,104.714,104.701,104.701,223800004.0
2005-03-04 23:22:00,104.696,104.716,104.696,104.703,156699999.0
2005-03-04 23:23:00,104.703,104.71,104.695,104.705,378500000.0
2005-03-04 23:24:00,104.702,104.709,104.702,104.705,159499996.0
2005-03-04 23:25:00,104.707,104.712,104.696,104.699,211800000.0
2005-03-04 23:26:00,104.701,104.721,104.701,104.721,341399997.0
2005-03-04 23:27:00,104.707,104.728,104.707,104.724,179699999.0
2005-03-04 23:28:00,104.723,104.725,104.714,104.725,187000002.0
2005-03-04 23:29:00,104.73,104.73,104.727,104.728,107800002.0
2005-03-04 23:30:00,104.71,104.728,104.71,104.728,30800000.0
2005-03-04 23:31:00,104.709,104.732,104.708,104.732,220900000.0
2005-03-04 23:32:00,104.723,104.73,104.706,104.73,298099997.0
2005-03-04 23:33:00,104.71,104.712,104.695,104.695,139700000.0
2005-03-04 23:34:00,104.694,104.714,104.692,104.714,184499998.0
2005-03-04 23:35:00,104.711,104.711,104.69,104.69,266299999.0
2005-03-04 23:36:00,104.694,104.705,104.693,104.702,350399995.0
2005-03-04 23:37:00,104.69,104.695,104.688,104.695,58799999.0
2005-03-04 23:38:00,104.71,104.718,104.695,104.695,255299999.0
2005-03-04 23:39:00,104.699,104.713,104.699,104.706,246599995.0
2005-03-04 23:40:00,104.715,104.715,104.694,104.699,279299997.0
2005-03-04 23:41:00,104.7,104.721,104.69,104.721,166000003.0
2005-03-04 23:42:00,104.7,104.705,104.697,104.705,62000001.0
2005-03-04 23:43:00,104.718,104.728,104.718,104.725,269799994.0
2005-03-04 23:44:00,104.704,104.721,104.704,104.71,200700000.0
2005-03-04 23:45:00,104.715,104.729,104.706,104.729,189699996.0
2005-03-04 23:46:00,104.727,104.737,104.706,104.706,228199996.0
2005-03-04 23:47:00,104.716,104.734,104.715,104.726,325099996.0
2005-03-04 23:48:00,104.725,104.74,104.713,104.74,225899993.0
2005-03-04 23:49:00,104.733,104.733,104.715,104.726,235499998.0
2005-03-04 23:50:00,104.725,104.749,104.725,104.749,219899998.0
2005-03-04 23:51:00,104.735,104.735,104.718,104.718,115700001.0
2005-03-04 23:52:00,104.74,104.75,104.738,104.745,102800002.0
2005-03-04 23:53:00,104.735,104.745,104.734,104.734,283600001.0
2005-03-04 23:54:00,104.735,104.744,104.723,104.736,360099996.0
2005-03-04 23:55:00,104.755,104.755,104.742,104.752,164800002.0
2005-03-04 23:56:00,104.767,104.77,104.759,104.768,271400000.0
2005-03-04 23:57:00,104.746,104.748,104.736,104.741,305700004.0
2005-03-04 23:58:00,104.75,104.765,104.739,104.747,332200003.0
2005-03-04 23:59:00,104.76,104.766,104.751,104.752,226899995.0
2005-03-07 00:00:00,104.751,104.751,104.73,104.73,268700003.0
2005-03-07 00:01:00,104.753,104.753,104.747,104.747,22100000.0
2005-03-07 00:02:00,104.743,104.751,104.738,104.739,177199995.0
2005-03-07 00:03:00,104.76,104.76,104.748,104.755,216900006.0
2005-03-07 00:04:00,104.752,104.755,104.734,104.739,173500001.0
2005-03-07 00:05:00,104.739,104.774,104.738,104.774,186900000.0
2005-03-07 00:06:00,104.736,104.76,104.736,104.76,153200002.0
2005-03-07 00:07:00,104.755,104.758,104.75,104.755,149900002.0
2005-03-07 00:08:00,104.76,104.76,104.738,104.739,232900002.0
2005-03-07 00:09:00,104.748,104.749,104.732,104.738,358200002.0
2005-03-07 00:10:00,104.757,104.757,104.732,104.743,312099999.0
2005-03-07 00:11:00,104.737,104.759,104.737,104.743,348200003.0
2005-03-07 00:12:00,104.742,104.744,104.732,104.743,161499999.0
2005-03-07 00:13:00,104.73,104.742,104.728,104.742,323199997.0
2005-03-07 00:14:00,104.743,104.743,104.737,104.741,203699997.0
2005-03-07 00:15:00,104.742,104.748,104.73,104.737,313699999.0
2005-03-07 00:16:00,104.747,104.755,104.738,104.755,276499992.0
2005-03-07 00:17:00,104.743,104.756,104.743,104.755,268899995.0
2005-03-07 00:18:00,104.768,104.768,104.747,104.757,310799993.0
2005-03-07 00:19:00,104.759,104.763,104.751,104.755,346899997.0
2005-03-07 00:20:00,104.744,104.76,104.74,104.76,170200003.0
2005-03-07 00:21:00,104.742,104.762,104.742,104.762,298000001.0
2005-03-07 00:22:00,104.756,104.757,104.741,104.752,233800003.0
2005-03-07 00:23:00,104.757,104.762,104.756,104.759,312200002.0
2005-03-07 00:24:00,104.757,104.762,104.752,104.757,358099997.0
2005-03-07 00:25:00,104.754,104.768,104.754,104.768,125000003.0
2005-03-07 00:26:00,104.765,104.765,104.76,104.76,223399997.0
2005-03-07 00:27:00,104.762,104.762,104.753,104.753,200899996.0
2005-03-07 00:28:00,104.748,104.76,104.748,104.76,175000000.0
2005-03-07 00:29:00,104.757,104.76,104.739,104.739,154500002.0
2005-03-07 00:30:00,104.767,104.774,104.761,104.774,283500003.0
2005-03-07 00:31:00,104.765,104.765,104.755,104.763,283599999.0
2005-03-07 00:32:00,104.74,104.745,104.723,104.723,134300001.0
2005-03-07 00:33:00,104.742,104.742,104.718,104.74,187299999.0
2005-03-07 00:34:00,104.732,104.747,104.725,104.747,180900001.0
2005-03-07 00:35:00,104.748,104.75,104.727,104.744,462499992.0
2005-03-07 00:36:00,104.732,104.749,104.732,104.74,270500004.0
2005-03-07 00:37:00,104.761,104.761,104.738,104.742,402299992.0
2005-03-07 00:38:00,104.73,104.755,104.726,104.755,62899998.0
2005-03-07 00:39:00,104.757,104.757,104.744,104.754,216199996.0
2005-03-07 00:40:00,104.752,104.76,104.748,104.759,175399997.0
2005-03-07 00:41:00,104.76,104.76,104.749,104.755,232900002.0
2005-03-07 00:42:00,104.763,104.768,104.745,104.768,293200004.0
2005-03-07 00:43:00,104.773,104.773,104.73,104.733,210499998.0
2005-03-07 00:44:00,104.735,104.757,104.732,104.75,364200000.0
2005-03-07 00:45:00,104.761,104.761,104.742,104.742,211099994.0
2005-03-07 00:46:00,104.758,104.768,104.758,104.768,244399997.0
2005-03-07 00:47:00,104.748,104.77,104.748,104.77,119500001.0
2005-03-07 00:48:00,104.77,104.777,104.759,104.771,268100003.0
2005-03-07 00:49:00,104.759,104.769,104.756,104.758,167500005.0
2005-03-07 00:50:00,104.769,104.775,104.756,104.767,96900000.0
2005-03-07 00:51:00,104.766,104.766,104.747,104.747,164299999.0
2005-03-07 00:52:00,104.765,104.775,104.749,104.775,420700006.0
2005-03-07 00:53:00,104.755,104.762,104.749,104.762,271199999.0
2005-03-07 00:54:00,104.771,104.771,104.747,104.747,143800002.0
2005-03-07 00:55:00,104.766,104.766,104.758,104.765,112099997.0
2005-03-07 00:56:00,104.76,104.764,104.755,104.764,125000000.0
2005-03-07 00:57:00,104.751,104.775,104.75,104.763,219700001.0
2005-03-07 00:58:00,104.763,104.768,104.755,104.767,181299995.0
2005-03-07 00:59:00,104.775,104.775,104.77,104.775,91000001.0
2005-03-07 01:00:00,104.769,104.769,104.747,104.749,391699997.0
2005-03-07 01:01:00,104.772,104.772,104.753,104.754,208699999.0
2005-03-07 01:02:00,104.751,104.758,104.735,104.735,202800003.0
2005-03-07 01:03:00,104.735,104.747,104.723,104.738,133200000.0
2005-03-07 01:04:00,104.743,104.75,104.732,104.75,186099999.0
2005-03-07 01:05:00,104.741,104.749,104.736,104.743,230399996.0
2005-03-07 01:06:00,104.751,104.752,104.739,104.752,292599997.0
2005-03-07 01:07:00,104.73,104.743,104.73,104.743,207399996.0
2005-03-07 01:08:00,104.75,104.757,104.736,104.736,336999996.0
2005-03-07 01:09:00,104.747,104.75,104.741,104.741,166799999.0
2005-03-07 01:10:00,104.75,104.75,104.723,104.723,358199999.0
2005-03-07 01:11:00,104.717,104.735,104.717,104.719,93199999.0
2005-03-07 01:12:00,104.725,104.731,104.722,104.731,181000003.0
2005-03-07 01:13:00,104.741,104.741,104.714,104.718,179200004.0
2005-03-07 01:14:00,104.727,104.736,104.723,104.731,245900000.0
2005-03-07 01:15:00,104.726,104.731,104.713,104.713,181699998.0
2005-03-07 01:16:00,104.72,104.726,104.709,104.726,223600005.0
2005-03-07 01:17:00,104.727,104.727,104.701,104.716,251799998.0
2005-03-07 01:18:00,104.717,104.719,104.706,104.713,184800005.0
2005-03-07 01:19:00,104.707,104.715,104.692,104.699,145900000.0
2005-03-07 01:20:00,104.717,104.717,104.697,104.697,257499996.0
2005-03-07 01:21:00,104.708,104.708,104.688,104.697,75500002.0
2005-03-07 01:22:00,104.706,104.706,104.683,104.69,275400006.0
2005-03-07 01:23:00,104.698,104.698,104.675,104.682,109400001.0
2005-03-07 01:24:00,104.692,104.707,104.692,104.696,202699998.0
2005-03-07 01:25:00,104.698,104.698,104.682,104.687,164700004.0
2005-03-07 01:26:00,104.68,104.686,104.667,104.669,275599998.0
2005-03-07 01:27:00,104.678,104.678,104.661,104.662,119099998.0
2005-03-07 01:28:00,104.66,104.666,104.646,104.655,229400001.0
2005-03-07 01:29:00,104.665,104.678,104.655,104.664,223300001.0
2005-03-07 01:30:00,104.657,104.664,104.639,104.639,167900000.0
2005-03-07 01:31:00,104.642,104.653,104.625,104.629,263100008.0
2005-03-07 01:32:00,104.624,104.624,104.572,104.572,427900003.0
2005-03-07 01:33:00,104.568,104.588,104.568,104.586,256500000.0
2005-03-07 01:34:00,104.592,104.61,104.584,104.584,317799996.0
2005-03-07 01:35:00,104.6,104.606,104.592,104.594,240200000.0
2005-03-07 01:36:00,104.607,104.607,104.581,104.582,275500002.0
2005-03-07 01:37:00,104.587,104.587,104.579,104.58,247399997.0
2005-03-07 01:38:00,104.592,104.601,104.583,104.599,244200000.0
2005-03-07 01:39:00,104.605,104.616,104.593,104.593,148199998.0
2005-03-07 01:40:00,104.601,104.608,104.594,104.608,207100000.0
2005-03-07 01:41:00,104.61,104.61,104.595,104.603,120900001.0
2005-03-07 01:42:00,104.598,104.598,104.586,104.594,124700004.0
2005-03-07 01:43:00,104.596,104.596,104.573,104.583,269200003.0
2005-03-07 01:44:00,104.585,104.585,104.565,104.574,353200000.0
2005-03-07 01:45:00,104.58,104.585,104.57,104.583,183899999.0
2005-03-07 01:46:00,104.575,104.575,104.557,104.561,130900002.0
2005-03-07 01:47:00,104.562,104.569,104.55,104.55,364999998.0
2005-03-07 01:48:00,104.568,104.568,104.544,104.544,100799999.0
2005-03-07 01:49:00,104.547,104.547,104.531,104.542,190600006.0
2005-03-07 01:50:00,104.534,104.542,104.527,104.53,267100001.0
2005-03-07 01:51:00,104.553,104.553,104.53,104.535,275600003.0
2005-03-07 01:52:00,104.57,104.575,104.556,104.563,281599999.0
2005-03-07 01:53:00,104.572,104.581,104.571,104.577,226100000.0
2005-03-07 01:54:00,104.573,104.58,104.559,104.573,272699995.0
2005-03-07 01:55:00,104.572,104.572,104.542,104.555,173499999.0
2005-03-07 01:56:00,104.555,104.565,104.55,104.561,193699998.0
2005-03-07 01:57:00,104.55,104.57,104.548,104.57,108300000.0
2005-03-07 01:58:00,104.56,104.569,104.56,104.562,217199997.0
2005-03-07 01:59:00,104.593,104.618,104.577,104.614,202400002.0
2005-03-07 02:00:00,104.61,104.61,104.589,104.594,56999999.0
2005-03-07 02:01:00,104.589,104.617,104.585,104.617,357800002.0
2005-03-07 02:02:00,104.613,104.624,104.605,104.616,310000001.0
2005-03-07 02:03:00,104.616,104.616,104.596,104.607,272899996.0
2005-03-07 02:04:00,104.602,104.602,104.569,104.569,199999996.0
2005-03-07 02:05:00,104.563,104.569,104.555,104.555,221899999.0
2005-03-07 02:06:00,104.569,104.569,104.542,104.542,191499995.0
2005-03-07 02:07:00,104.543,104.56,104.543,104.56,171200001.0
2005-03-07 02:08:00,104.568,104.57,104.535,104.535,254100002.0
2005-03-07 02:09:00,104.548,104.55,104.526,104.534,116800000.0
2005-03-07 02:10:00,104.543,104.543,104.507,104.53,237199999.0
2005-03-07 02:11:00,104.56,104.56,104.533,104.533,156400000.0
2005-03-07 02:12:00,104.543,104.551,104.533,104.551,224400003.0
2005-03-07 02:13:00,104.537,104.539,104.532,104.536,239999997.0
2005-03-07 02:14:00,104.539,104.543,104.533,104.533,122899999.0
2005-03-07 02:15:00,104.534,104.534,104.521,104.523,300300000.0
2005-03-07 02:16:00,104.537,104.537,104.517,104.52,357599999.0
2005-03-07 02:17:00,104.527,104.527,104.51,104.51,31300000.0
2005-03-07 02:18:00,104.519,104.537,104.518,104.535,127399998.0
2005-03-07 02:19:00,104.523,104.54,104.523,104.537,183199997.0
2005-03-07 02:20:00,104.525,104.538,104.519,104.535,195500006.0
2005-03-07 02:21:00,104.544,104.562,104.535,104.562,359300004.0
2005-03-07 02:22:00,104.563,104.563,104.547,104.559,244700001.0
2005-03-07 02:23:00,104.567,104.585,104.567,104.572,207000001.0
2005-03-07 02:24:00,104.568,104.59,104.566,104.59,147400001.0
2005-03-07 02:25:00,104.583,104.59,104.566,104.575,298900008.0
2005-03-07 02:26:00,104.593,104.593,104.572,104.578,416300004.0
2005-03-07 02:27:00,104.58,104.587,104.573,104.573,269999998.0
2005-03-07 02:28:00,104.572,104.585,104.559,104.574,362799993.0
2005-03-07 02:29:00,104.58,104.582,104.569,104.576,203100000.0
2005-03-07 02:30:00,104.58,104.608,104.578,104.6,260900001.0
2005-03-07 02:31:00,104.61,104.611,104.6,104.606,221200001.0
2005-03-07 02:32:00,104.608,104.618,104.584,104.618,202100001.0
2005-03-07 02:33:00,104.618,104.618,104.564,104.564,205100002.0
2005-03-07 02:34:00,104.57,104.577,104.565,104.576,280500006.0
2005-03-07 02:35:00,104.587,104.587,104.566,104.575,294700001.0
2005-03-07 02:36:00,104.58,104.586,104.57,104.573,207700002.0
2005-03-07 02:37:00,104.585,104.594,104.581,104.581,60800000.0
2005-03-07 02:38:00,104.572,104.572,104.542,104.553,223200002.0
2005-03-07 02:39:00,104.545,104.554,104.541,104.541,149399999.0
2005-03-07 02:40:00,104.56,104.56,104.549,104.555,359700005.0
2005-03-07 02:41:00,104.567,104.567,104.554,104.56,357799999.0
2005-03-07 02:42:00,104.564,104.575,104.564,104.57,324500000.0
2005-03-07 02:43:00,104.58,104.58,104.555,104.565,82800000.0
2005-03-07 02:44:00,104.567,104.568,104.55,104.568,91200000.0
2005-03-07 02:45:00,104.577,104.58,104.571,104.573,366899999.0
2005-03-07 02:46:00,104.592,104.61,104.592,104.607,84300001.0
2005-03-07 02:47:00,104.614,104.614,104.578,104.61,258900000.0
2005-03-07 02:48:00,104.61,104.625,104.609,104.611,335700002.0
2005-03-07 02:49:00,104.623,104.645,104.616,104.644,125300002.0
2005-03-07 02:50:00,104.623,104.649,104.623,104.645,359099997.0
2005-03-07 02:51:00,104.66,104.665,104.647,104.649,230100002.0
2005-03-07 02:52:00,104.67,104.671,104.66,104.665,255399993.0
2005-03-07 02:53:00,104.675,104.675,104.661,104.675,75000001.0
2005-03-07 02:54:00,104.67,104.68,104.666,104.666,277900006.0
2005-03-07 02:55:00,104.685,104.69,104.67,104.676,263100003.0
2005-03-07 02:56:00,104.67,104.675,104.659,104.668,217699996.0
2005-03-07 02:57:00,104.66,104.662,104.65,104.65,271600000.0
2005-03-07 02:58:00,104.653,104.66,104.647,104.65,167999998.0
2005-03-07 02:59:00,104.658,104.658,104.633,104.633,222500002.0
2005-03-07 03:00:00,104.631,104.643,104.631,104.639,217400001.0
2005-03-07 03:01:00,104.644,104.65,104.639,104.64,190599998.0
2005-03-07 03:02:00,104.639,104.643,104.635,104.642,271000001.0
2005-03-07 03:03:00,104.64,104.649,104.64,104.648,121600003.0
2005-03-07 03:04:00,104.648,104.648,104.624,104.628,351300001.0
2005-03-07 03:05:00,104.653,104.662,104.645,104.646,261400000.0
2005-03-07 03:06:00,104.646,104.653,104.645,104.653,146499998.0
2005-03-07 03:07:00,104.649,104.65,104.636,104.646,343099996.0
2005-03-07 03:08:00,104.639,104.639,104.621,104.634,266100003.0
2005-03-07 03:09:00,104.641,104.641,104.624,104.635,230900000.0
2005-03-07 03:10:00,104.63,104.636,104.628,104.632,94300001.0
2005-03-07 03:11:00,104.63,104.63,104.608,104.608,235100002.0
2005-03-07 03:12:00,104.61,104.616,104.598,104.598,276399998.0
2005-03-07 03:13:00,104.613,104.613,104.59,104.604,535999992.0
2005-03-07 03:14:00,104.605,104.605,104.593,104.6,100199998.0
2005-03-07 03:15:00,104.605,104.605,104.6,104.605,264900004.0
2005-03-07 03:16:00,104.605,104.609,104.587,104.589,143199997.0
2005-03-07 03:17:00,104.592,104.613,104.592,104.598,173900000.0
2005-03-07 03:18:00,104.607,104.612,104.6,104.6,273900004.0
2005-03-07 03:19:00,104.592,104.607,104.588,104.588,228099994.0
2005-03-07 03:20:00,104.599,104.619,104.597,104.612,286700001.0
2005-03-07 03:21:00,104.625,104.628,104.593,104.628,297899996.0
2005-03-07 03:22:00,104.637,104.639,104.625,104.626,253700003.0
2005-03-07 03:23:00,104.64,104.643,104.633,104.633,239500003.0
2005-03-07 03:24:00,104.642,104.643,104.628,104.643,183700001.0
2005-03-07 03:25:00,104.64,104.642,104.624,104.624,251999998.0
2005-03-07 03:26:00,104.631,104.64,104.625,104.632,214800000.0
2005-03-07 03:27:00,104.629,104.651,104.629,104.647,221600002.0
2005-03-07 03:28:00,104.632,104.641,104.61,104.63,187499996.0
2005-03-07 03:29:00,104.655,104.66,104.648,104.653,132599998.0
2005-03-07 03:30:00,104.652,104.66,104.647,104.655,229299999.0
2005-03-07 03:31:00,104.658,104.664,104.656,104.659,245799998.0
2005-03-07 03:32:00,104.644,104.66,104.643,104.643,198700000.0
2005-03-07 03:33:00,104.661,104.678,104.661,104.67,248600005.0
2005-03-07 03:34:00,104.68,104.68,104.646,104.649,303500007.0
2005-03-07 03:35:00,104.658,104.658,104.647,104.654,269900006.0
2005-03-07 03:36:00,104.658,104.674,104.656,104.666,378599994.0
2005-03-07 03:37:00,104.673,104.673,104.659,104.665,73200000.0
2005-03-07 03:38:00,104.671,104.671,104.651,104.651,142300001.0
2005-03-07 03:39:00,104.67,104.67,104.657,104.657,270499995.0
2005-03-07 03:40:00,104.668,104.669,104.65,104.65,261499991.0
2005-03-07 03:41:00,104.674,104.674,104.661,104.671,228200001.0
2005-03-07 03:42:00,104.682,104.688,104.67,104.675,226599994.0
2005-03-07 03:43:00,104.674,104.674,104.653,104.665,246300003.0
2005-03-07 03:44:00,104.666,104.679,104.659,104.675,225700001.0
2005-03-07 03:45:00,104.668,104.67,104.648,104.67,209299999.0
2005-03-07 03:46:00,104.645,104.664,104.64,104.66,274800003.0
2005-03-07 03:47:00,104.659,104.665,104.638,104.638,225100003.0
2005-03-07 03:48:00,104.648,104.65,104.636,104.65,233200001.0
2005-03-07 03:49:00,104.662,104.662,104.64,104.64,184300002.0
2005-03-07 03:50:00,104.65,104.655,104.64,104.651,195100000.0
2005-03-07 03:51:00,104.653,104.653,104.622,104.652,208000002.0
2005-03-07 03:52:00,104.666,104.672,104.654,104.654,178599996.0
2005-03-07 03:53:00,104.666,104.666,104.657,104.657,307199998.0
2005-03-07 03:54:00,104.651,104.667,104.651,104.659,171000001.0
2005-03-07 03:55:00,104.659,104.659,104.644,104.656,156700000.0
2005-03-07 03:56:00,104.66,104.668,104.66,104.665,154700001.0
2005-03-07 03:57:00,104.662,104.665,104.647,104.661,310900000.0
2005-03-07 03:58:00,104.661,104.661,104.643,104.653,133600004.0
2005-03-07 03:59:00,104.665,104.671,104.656,104.662,394599999.0
2005-03-07 04:00:00,104.657,104.672,104.657,104.672,88399997.0
2005-03-07 04:01:00,104.662,104.669,104.656,104.664,168699999.0
2005-03-07 04:02:00,104.647,104.667,104.647,104.659,124499997.0
2005-03-07 04:03:00,104.661,104.671,104.651,104.66,261599999.0
2005-03-07 04:04:00,104.667,104.667,104.645,104.662,282499995.0
2005-03-07 04:05:00,104.672,104.672,104.645,104.645,264799999.0
2005-03-07 04:06:00,104.659,104.664,104.645,104.662,330000000.0
2005-03-07 04:07:00,104.663,104.666,104.653,104.665,271300005.0
2005-03-07 04:08:00,104.653,104.665,104.639,104.664,303299999.0
2005-03-07 04:09:00,104.662,104.662,104.64,104.64,124999997.0
2005-03-07 04:10:00,104.655,104.666,104.655,104.665,237300000.0
2005-03-07 04:11:00,104.664,104.676,104.663,104.663,279499994.0
2005-03-07 04:12:00,104.67,104.68,104.66,104.68,208399998.0
2005-03-07 04:13:00,104.675,104.675,104.657,104.668,221400005.0
2005-03-07 04:14:00,104.66,104.675,104.653,104.668,182099998.0
2005-03-07 04:15:00,104.685,104.685,104.677,104.685,284400005.0
2005-03-07 04:16:00,104.68,104.681,104.668,104.681,169600001.0
2005-03-07 04:17:00,104.673,104.681,104.664,104.668,145900001.0
2005-03-07 04:18:00,104.667,104.671,104.652,104.671,187700001.0
2005-03-07 04:19:00,104.651,104.691,104.651,104.691,156500000.0
2005-03-07 04:20:00,104.679,104.689,104.678,104.683,263599999.0
2005-03-07 04:21:00,104.67,104.675,104.659,104.673,311800006.0
2005-03-07 04:22:00,104.668,104.68,104.663,104.663,240600003.0
2005-03-07 04:23:00,104.679,104.703,104.679,104.697,112099998.0
2005-03-07 04:24:00,104.684,104.696,104.665,104.696,136800003.0
2005-03-07 04:25:00,104.701,104.703,104.687,104.701,383099999.0
2005-03-07 04:26:00,104.708,104.718,104.7,104.712,188899999.0
2005-03-07 04:27:00,104.73,104.74,104.714,104.714,341299999.0
2005-03-07 04:28:00,104.723,104.723,104.701,104.721,260600003.0
2005-03-07 04:29:00,104.728,104.729,104.72,104.725,201400001.0
2005-03-07 04:30:00,104.718,104.738,104.718,104.725,259700006.0
2005-03-07 04:31:00,104.725,104.738,104.721,104.737,319699996.0
2005-03-07 04:32:00,104.725,104.74,104.714,104.732,288100000.0
2005-03-07 04:33:00,104.742,104.751,104.73,104.73,113700001.0
2005-03-07 04:34:00,104.732,104.748,104.728,104.747,316499994.0
2005-03-07 04:35:00,104.742,104.742,104.726,104.73,234299992.0
2005-03-07 04:36:00,104.732,104.747,104.727,104.745,273600001.0
2005-03-07 04:37:00,104.728,104.737,104.724,104.73,271700001.0
2005-03-07 04:38:00,104.728,104.74,104.727,104.728,271100005.0
2005-03-07 04:39:00,104.743,104.743,104.72,104.72,109399998.0
2005-03-07 04:40:00,104.748,104.75,104.735,104.735,53499999.0
2005-03-07 04:41:00,104.739,104.743,104.734,104.735,231700005.0
2005-03-07 04:42:00,104.743,104.743,104.72,104.72,222099996.0
2005-03-07 04:43:00,104.725,104.725,104.696,104.7,228400003.0
2005-03-07 04:44:00,104.716,104.716,104.7,104.709,245099999.0
2005-03-07 04:45:00,104.722,104.759,104.717,104.758,296599998.0
2005-03-07 04:46:00,104.768,104.772,104.74,104.772,311499995.0
2005-03-07 04:47:00,104.767,104.774,104.764,104.774,222900002.0
2005-03-07 04:48:00,104.778,104.779,104.754,104.762,170100004.0
2005-03-07 04:49:00,104.77,104.77,104.741,104.75,218099998.0
2005-03-07 04:50:00,104.76,104.765,104.751,104.752,253400004.0
2005-03-07 04:51:00,104.792,104.796,104.773,104.774,160899997.0
2005-03-07 04:52:00,104.788,104.806,104.788,104.792,210699996.0
2005-03-07 04:53:00,104.801,104.801,104.791,104.791,149800004.0
2005-03-07 04:54:00,104.789,104.8,104.788,104.797,186400000.0
2005-03-07 04:55:00,104.79,104.79,104.769,104.769,139199996.0
2005-03-07 04:56:00,104.764,104.776,104.758,104.772,166100000.0
2005-03-07 04:57:00,104.77,104.79,104.766,104.79,309400005.0
2005-03-07 04:58:00,104.795,104.797,104.773,104.78,283399998.0
2005-03-07 04:59:00,104.792,104.792,104.776,104.776,206099998.0
2005-03-07 05:00:00,104.773,104.785,104.768,104.783,229300001.0
2005-03-07 05:01:00,104.778,104.795,104.778,104.79,237900005.0
2005-03-07 05:02:00,104.802,104.815,104.795,104.795,146300002.0
2005-03-07 05:03:00,104.82,104.824,104.794,104.805,97200000.0
2005-03-07 05:04:00,104.829,104.833,104.823,104.823,264700001.0
2005-03-07 05:05:00,104.826,104.833,104.817,104.817,310900000.0
2005-03-07 05:06:00,104.82,104.82,104.794,104.806,293400005.0
2005-03-07 05:07:00,104.82,104.827,104.81,104.815,171100002.0
2005-03-07 05:08:00,104.815,104.815,104.804,104.804,154899996.0
2005-03-07 05:09:00,104.791,104.808,104.791,104.803,370600005.0
2005-03-07 05:10:00,104.8,104.8,104.772,104.772,238700002.0
2005-03-07 05:11:00,104.776,104.782,104.767,104.782,148800001.0
2005-03-07 05:12:00,104.767,104.786,104.765,104.765,458900009.0
2005-03-07 05:13:00,104.778,104.778,104.763,104.772,299999997.0
2005-03-07 05:14:00,104.777,104.78,104.767,104.767,175300000.0
2005-03-07 05:15:00,104.773,104.789,104.77,104.789,274599999.0
2005-03-07 05:16:00,104.788,104.791,104.776,104.778,392599994.0
2005-03-07 05:17:00,104.782,104.789,104.773,104.786,226399999.0
2005-03-07 05:18:00,104.781,104.781,104.771,104.773,114700000.0
2005-03-07 05:19:00,104.778,104.79,104.777,104.783,248900000.0
2005-03-07 05:20:00,104.791,104.807,104.781,104.801,154100002.0
2005-03-07 05:21:00,104.812,104.812,104.803,104.807,309299999.0
2005-03-07 05:22:00,104.805,104.81,104.774,104.81,364899996.0
2005-03-07 05:23:00,104.801,104.812,104.798,104.812,258699998.0
2005-03-07 05:24:00,104.81,104.815,104.807,104.813,266800004.0
2005-03-07 05:25:00,104.818,104.829,104.813,104.822,214600001.0
2005-03-07 05:26:00,104.8,104.823,104.8,104.805,326199995.0
2005-03-07 05:27:00,104.808,104.808,104.793,104.793,57200001.0
2005-03-07 05:28:00,104.785,104.794,104.78,104.789,240100001.0
2005-03-07 05:29:00,104.778,104.778,104.765,104.765,43899998.0
2005-03-07 05:30:00,104.765,104.767,104.748,104.749,233800001.0
2005-03-07 05:31:00,104.746,104.746,104.697,104.697,306500000.0
2005-03-07 05:32:00,104.684,104.704,104.677,104.704,287999999.0
2005-03-07 05:33:00,104.723,104.732,104.712,104.726,171899999.0
2005-03-07 05:34:00,104.73,104.75,104.719,104.735,312500003.0
2005-03-07 05:35:00,104.752,104.752,104.73,104.746,235500001.0
2005-03-07 05:36:00,104.732,104.74,104.718,104.718,212999999.0
2005-03-07 05:37:00,104.724,104.75,104.724,104.746,219000005.0
2005-03-07 05:38:00,104.739,104.762,104.739,104.762,254200000.0
2005-03-07 05:39:00,104.75,104.756,104.738,104.745,418999999.0
2005-03-07 05:40:00,104.763,104.763,104.743,104.761,319199994.0
2005-03-07 05:41:00,104.762,104.762,104.747,104.757,230500004.0
2005-03-07 05:42:00,104.753,104.762,104.751,104.751,152100004.0
2005-03-07 05:43:00,104.76,104.76,104.739,104.745,243200000.0
2005-03-07 05:44:00,104.743,104.743,104.729,104.738,131000001.0
2005-03-07 05:45:00,104.741,104.747,104.731,104.739,227899996.0
2005-03-07 05:46:00,104.743,104.743,104.733,104.743,210899996.0
2005-03-07 05:47:00,104.75,104.753,104.744,104.748,299199997.0
2005-03-07 05:48:00,104.758,104.759,104.722,104.727,382300004.0
2005-03-07 05:49:00,104.725,104.729,104.718,104.718,243499999.0
2005-03-07 05:50:00,104.72,104.722,104.711,104.722,186600000.0
2005-03-07 05:51:00,104.728,104.731,104.718,104.718,231600001.0
2005-03-07 05:52:00,104.719,104.719,104.701,104.701,142800000.0
2005-03-07 05:53:00,104.695,104.697,104.684,104.692,279399997.0
2005-03-07 05:54:00,104.681,104.692,104.679,104.692,250099995.0
2005-03-07 05:55:00,104.687,104.7,104.685,104.695,382800006.0
2005-03-07 05:56:00,104.703,104.709,104.695,104.699,462699998.0
2005-03-07 05:57:00,104.695,104.695,104.686,104.69,188400003.0
2005-03-07 05:58:00,104.703,104.718,104.697,104.7,333899993.0
2005-03-07 05:59:00,104.706,104.706,104.691,104.695,106400001.0
2005-03-07 06:00:00,104.685,104.697,104.67,104.674,145099998.0
2005-03-07 06:01:00,104.675,104.695,104.664,104.695,419699993.0
2005-03-07 06:02:00,104.702,104.702,104.688,104.695,247899998.0
2005-03-07 06:03:00,104.695,104.705,104.687,104.702,333400005.0
2005-03-07 06:04:00,104.697,104.697,104.679,104.696,208800001.0
2005-03-07 06:05:00,104.703,104.703,104.693,104.701,137600002.0
2005-03-07 06:06:00,104.715,104.72,104.697,104.72,244099998.0
2005-03-07 06:07:00,104.728,104.728,104.708,104.715,279299996.0
2005-03-07 06:08:00,104.716,104.724,104.71,104.724,146900000.0
2005-03-07 06:09:00,104.718,104.72,104.702,104.702,158599997.0
2005-03-07 06:10:00,104.695,104.699,104.674,104.674,177200003.0
2005-03-07 06:11:00,104.673,104.684,104.656,104.657,430699997.0
2005-03-07 06:12:00,104.656,104.697,104.653,104.697,104200002.0
2005-03-07 06:13:00,104.692,104.694,104.69,104.691,139100003.0
2005-03-07 06:14:00,104.683,104.701,104.683,104.691,210900004.0
2005-03-07 06:15:00,104.688,104.697,104.685,104.695,202000006.0
2005-03-07 06:16:00,104.687,104.693,104.68,104.693,211599995.0
2005-03-07 06:17:00,104.69,104.695,104.682,104.682,151000001.0
2005-03-07 06:18:00,104.691,104.693,104.674,104.687,245599996.0
2005-03-07 06:19:00,104.708,104.71,104.69,104.69,212200001.0
2005-03-07 06:20:00,104.705,104.713,104.702,104.713,287600002.0
2005-03-07 06:21:00,104.708,104.713,104.696,104.713,248400005.0
2005-03-07 06:22:00,104.703,104.713,104.698,104.713,107700002.0
2005-03-07 06:23:00,104.725,104.729,104.716,104.719,162499998.0
2005-03-07 06:24:00,104.722,104.731,104.717,104.724,186300000.0
2005-03-07 06:25:00,104.733,104.733,104.718,104.718,465200000.0
2005-03-07 06:26:00,104.71,104.727,104.71,104.725,394299996.0
2005-03-07 06:27:00,104.741,104.741,104.72,104.74,134600003.0
2005-03-07 06:28:00,104.737,104.74,104.72,104.733,214799999.0
2005-03-07 06:29:00,104.725,104.737,104.723,104.723,161899999.0
2005-03-07 06:30:00,104.739,104.741,104.738,104.738,181500002.0
2005-03-07 06:31:00,104.729,104.743,104.729,104.739,290400001.0
2005-03-07 06:32:00,104.738,104.738,104.715,104.734,275899998.0
2005-03-07 06:33:00,104.738,104.738,104.714,104.719,220700007.0
2005-03-07 06:34:00,104.725,104.725,104.701,104.708,504699996.0
2005-03-07 06:35:00,104.732,104.732,104.718,104.72,200600000.0
2005-03-07 06:36:00,104.732,104.732,104.707,104.707,161100000.0
2005-03-07 06:37:00,104.73,104.74,104.716,104.74,257499999.0
2005-03-07 06:38:00,104.732,104.74,104.729,104.732,248300001.0
2005-03-07 06:39:00,104.74,104.751,104.732,104.732,278200003.0
2005-03-07 06:40:00,104.742,104.746,104.73,104.743,176599999.0
2005-03-07 06:41:00,104.75,104.759,104.75,104.751,184899999.0
2005-03-07 06:42:00,104.754,104.754,104.73,104.752,252299993.0
2005-03-07 06:43:00,104.758,104.759,104.747,104.747,158800003.0
2005-03-07 06:44:00,104.748,104.756,104.734,104.756,210799999.0
2005-03-07 06:45:00,104.735,104.751,104.735,104.747,212399997.0
2005-03-07 06:46:00,104.758,104.758,104.738,104.756,190900000.0
2005-03-07 06:47:00,104.755,104.76,104.755,104.76,72700000.0
2005-03-07 06:48:00,104.765,104.77,104.755,104.755,91399999.0
2005-03-07 06:49:00,104.772,104.772,104.753,104.754,115700003.0
2005-03-07 06:50:00,104.778,104.778,104.752,104.752,306999995.0
2005-03-07 06:51:00,104.755,104.767,104.743,104.747,232200005.0
2005-03-07 06:52:00,104.758,104.782,104.751,104.782,262600000.0
2005-03-07 06:53:00,104.775,104.787,104.775,104.782,290700003.0
2005-03-07 06:54:00,104.778,104.786,104.761,104.775,196200006.0
2005-03-07 06:55:00,104.763,104.763,104.742,104.742,171899999.0
2005-03-07 06:56:00,104.75,104.75,104.736,104.74,296999996.0
2005-03-07 06:57:00,104.757,104.759,104.746,104.752,361799995.0
2005-03-07 06:58:00,104.757,104.764,104.755,104.762,168599998.0
2005-03-07 06:59:00,104.768,104.768,104.749,104.763,264399999.0
2005-03-07 07:00:00,104.757,104.765,104.757,104.765,18400000.0
2005-03-07 07:01:00,104.759,104.771,104.753,104.753,218099996.0
2005-03-07 07:02:00,104.768,104.771,104.755,104.755,87399999.0
2005-03-07 07:03:00,104.748,104.767,104.745,104.745,492499995.0
2005-03-07 07:04:00,104.765,104.771,104.759,104.76,308700002.0
2005-03-07 07:05:00,104.765,104.776,104.755,104.765,134599997.0
2005-03-07 07:06:00,104.757,104.768,104.755,104.766,138500001.0
2005-03-07 07:07:00,104.774,104.779,104.76,104.777,226400007.0
2005-03-07 07:08:00,104.773,104.785,104.773,104.778,194799998.0
2005-03-07 07:09:00,104.777,104.789,104.777,104.781,272199994.0
2005-03-07 07:10:00,104.782,104.785,104.778,104.778,98499998.0
2005-03-07 07:11:00,104.786,104.788,104.769,104.777,285000006.0
2005-03-07 07:12:00,104.781,104.781,104.762,104.765,165500003.0
2005-03-07 07:13:00,104.773,104.783,104.77,104.783,326699994.0
2005-03-07 07:14:00,104.78,104.789,104.775,104.783,210400000.0
2005-03-07 07:15:00,104.788,104.789,104.771,104.789,149099998.0
2005-03-07 07:16:00,104.765,104.78,104.758,104.778,178699998.0
2005-03-07 07:17:00,104.778,104.783,104.769,104.783,262500000.0
2005-03-07 07:18:00,104.788,104.79,104.784,104.789,264700002.0
2005-03-07 07:19:00,104.792,104.793,104.784,104.793,167099999.0
2005-03-07 07:20:00,104.778,104.793,104.778,104.793,295399996.0
2005-03-07 07:21:00,104.785,104.789,104.78,104.78,152799995.0
2005-03-07 07:22:00,104.786,104.795,104.777,104.787,310700005.0
2005-03-07 07:23:00,104.787,104.79,104.781,104.782,172899997.0
2005-03-07 07:24:00,104.773,104.782,104.759,104.776,305199997.0
2005-03-07 07:25:00,104.771,104.787,104.771,104.785,185999999.0
2005-03-07 07:26:00,104.77,104.787,104.756,104.781,236799999.0
2005-03-07 07:27:00,104.78,104.785,104.775,104.777,487600014.0
2005-03-07 07:28:00,104.78,104.785,104.763,104.771,158799997.0
2005-03-07 07:29:00,104.791,104.791,104.769,104.769,135099996.0
2005-03-07 07:30:00,104.766,104.767,104.751,104.754,212499997.0
2005-03-07 07:31:00,104.771,104.771,104.747,104.762,268100006.0
2005-03-07 07:32:00,104.76,104.767,104.757,104.765,227000000.0
2005-03-07 07:33:00,104.753,104.763,104.748,104.759,289699999.0
2005-03-07 07:34:00,104.749,104.76,104.728,104.76,313100001.0
2005-03-07 07:35:00,104.737,104.752,104.73,104.747,223500001.0
2005-03-07 07:36:00,104.753,104.758,104.727,104.758,217500003.0
2005-03-07 07:37:00,104.756,104.756,104.747,104.752,163899994.0
2005-03-07 07:38:00,104.738,104.758,104.732,104.758,25800000.0
2005-03-07 07:39:00,104.766,104.772,104.755,104.772,154099996.0
2005-03-07 07:40:00,104.762,104.762,104.749,104.749,151199997.0
2005-03-07 07:41:00,104.757,104.771,104.748,104.771,150400003.0
2005-03-07 07:42:00,104.766,104.766,104.753,104.753,60900002.0
2005-03-07 07:43:00,104.778,104.778,104.772,104.772,158400001.0
2005-03-07 07:44:00,104.775,104.779,104.747,104.767,351300004.0
2005-03-07 07:45:00,104.772,104.777,104.771,104.776,332700006.0
2005-03-07 07:46:00,104.749,104.768,104.749,104.768,263999995.0
2005-03-07 07:47:00,104.758,104.77,104.755,104.762,176800003.0
2005-03-07 07:48:00,104.746,104.768,104.746,104.755,268799999.0
2005-03-07 07:49:00,104.753,104.758,104.753,104.758,140599996.0
2005-03-07 07:50:00,104.755,104.757,104.751,104.757,157700001.0
2005-03-07 07:51:00,104.75,104.759,104.729,104.75,384800001.0
2005-03-07 07:52:00,104.755,104.772,104.748,104.761,198400003.0
2005-03-07 07:53:00,104.79,104.796,104.78,104.783,201800004.0
2005-03-07 07:54:00,104.785,104.805,104.77,104.805,158999997.0
2005-03-07 07:55:00,104.81,104.816,104.799,104.8,255599997.0
2005-03-07 07:56:00,104.81,104.81,104.792,104.792,260399999.0
2005-03-07 07:57:00,104.818,104.82,104.796,104.814,260800002.0
2005-03-07 07:58:00,104.819,104.819,104.808,104.808,209500003.0
2005-03-07 07:59:00,104.81,104.817,104.807,104.808,201599997.0
2005-03-07 08:00:00,104.805,104.819,104.805,104.805,136500000.0
2005-03-07 08:01:00,104.812,104.812,104.792,104.792,290399998.0
2005-03-07 08:02:00,104.808,104.812,104.791,104.812,188399996.0
2005-03-07 08:03:00,104.802,104.81,104.802,104.802,285799995.0
2005-03-07 08:04:00,104.818,104.818,104.787,104.802,156299997.0
2005-03-07 08:05:00,104.813,104.813,104.795,104.802,214000002.0
2005-03-07 08:06:00,104.781,104.814,104.775,104.79,254399998.0
2005-03-07 08:07:00,104.814,104.818,104.8,104.801,185099997.0
2005-03-07 08:08:00,104.851,104.854,104.831,104.839,205099995.0
2005-03-07 08:09:00,104.86,104.869,104.852,104.86,216500004.0
2005-03-07 08:10:00,104.865,104.865,104.852,104.852,163900002.0
2005-03-07 08:11:00,104.862,104.862,104.844,104.86,110500002.0
2005-03-07 08:12:00,104.86,104.863,104.842,104.849,280400004.0
2005-03-07 08:13:00,104.85,104.86,104.85,104.854,165500001.0
2005-03-07 08:14:00,104.848,104.85,104.835,104.835,220399998.0
2005-03-07 08:15:00,104.857,104.858,104.845,104.845,139600000.0
2005-03-07 08:16:00,104.858,104.863,104.854,104.862,90099999.0
2005-03-07 08:17:00,104.867,104.881,104.863,104.863,240899997.0
2005-03-07 08:18:00,104.87,104.878,104.857,104.875,219599998.0
2005-03-07 08:19:00,104.857,104.887,104.857,104.886,171599999.0
2005-03-07 08:20:00,104.892,104.892,104.868,104.869,276900003.0
2005-03-07 08:21:00,104.89,104.903,104.875,104.875,351000005.0
2005-03-07 08:22:00,104.866,104.877,104.857,104.864,239200001.0
2005-03-07 08:23:00,104.868,104.868,104.845,104.854,244400003.0
2005-03-07 08:24:00,104.868,104.868,104.828,104.855,237800002.0
2005-03-07 08:25:00,104.874,104.881,104.839,104.839,354399992.0
2005-03-07 08:26:00,104.856,104.866,104.85,104.852,349799995.0
2005-03-07 08:27:00,104.859,104.859,104.845,104.855,236900002.0
2005-03-07 08:28:00,104.854,104.854,104.841,104.841,153400002.0
2005-03-07 08:29:00,104.848,104.861,104.827,104.861,285699998.0
2005-03-07 08:30:00,104.86,104.863,104.852,104.852,93199998.0
2005-03-07 08:31:00,104.848,104.856,104.839,104.84,305000001.0
2005-03-07 08:32:00,104.853,104.855,104.843,104.855,152500000.0
2005-03-07 08:33:00,104.871,104.871,104.854,104.864,163599997.0
2005-03-07 08:34:00,104.869,104.877,104.846,104.846,266499998.0
2005-03-07 08:35:00,104.858,104.86,104.848,104.848,116799998.0
2005-03-07 08:36:00,104.827,104.855,104.827,104.835,183900004.0
2005-03-07 08:37:00,104.85,104.853,104.838,104.853,105400001.0
2005-03-07 08:38:00,104.855,104.862,104.847,104.853,239200004.0
2005-03-07 08:39:00,104.854,104.865,104.851,104.858,289900001.0
2005-03-07 08:40:00,104.85,104.858,104.84,104.847,487000002.0
2005-03-07 08:41:00,104.854,104.854,104.827,104.845,229400000.0
2005-03-07 08:42:00,104.841,104.854,104.819,104.85,110899999.0
2005-03-07 08:43:00,104.856,104.856,104.845,104.85,223800000.0
2005-03-07 08:44:00,104.856,104.856,104.827,104.83,438300003.0
2005-03-07 08:45:00,104.844,104.851,104.814,104.814,467900008.0
2005-03-07 08:46:00,104.815,104.815,104.799,104.8,162100000.0
2005-03-07 08:47:00,104.805,104.822,104.8,104.803,315299993.0
2005-03-07 08:48:00,104.813,104.813,104.794,104.804,199100003.0
2005-03-07 08:49:00,104.82,104.82,104.79,104.79,303799999.0
2005-03-07 08:50:00,104.802,104.805,104.787,104.805,143899999.0
2005-03-07 08:51:00,104.811,104.814,104.789,104.8,350600003.0
2005-03-07 08:52:00,104.823,104.823,104.796,104.796,185100000.0
2005-03-07 08:53:00,104.801,104.805,104.787,104.787,263600001.0
2005-03-07 08:54:00,104.798,104.798,104.767,104.782,154199999.0
2005-03-07 08:55:00,104.78,104.795,104.769,104.785,458500000.0
2005-03-07 08:56:00,104.778,104.806,104.768,104.799,208599998.0
2005-03-07 08:57:00,104.775,104.794,104.759,104.786,172700003.0
2005-03-07 08:58:00,104.795,104.806,104.79,104.797,323900008.0
2005-03-07 08:59:00,104.805,104.811,104.794,104.794,115700000.0
2005-03-07 09:00:00,104.805,104.81,104.788,104.788,413400000.0
2005-03-07 09:01:00,104.803,104.807,104.777,104.807,101400000.0
2005-03-07 09:02:00,104.808,104.808,104.784,104.784,211299995.0
2005-03-07 09:03:00,104.795,104.795,104.73,104.73,129300000.0
2005-03-07 09:04:00,104.8,104.8,104.781,104.786,288000002.0
2005-03-07 09:05:00,104.808,104.809,104.794,104.809,173199998.0
2005-03-07 09:06:00,104.792,104.797,104.784,104.786,118400000.0
2005-03-07 09:07:00,104.795,104.808,104.795,104.8,181600001.0
2005-03-07 09:08:00,104.807,104.817,104.8,104.809,187999997.0
2005-03-07 09:09:00,104.814,104.819,104.795,104.799,219400003.0
2005-03-07 09:10:00,104.803,104.817,104.798,104.806,249500000.0
2005-03-07 09:11:00,104.805,104.817,104.797,104.797,178200003.0
2005-03-07 09:12:00,104.797,104.813,104.797,104.813,218900006.0
2005-03-07 09:13:00,104.811,104.811,104.789,104.797,221500006.0
2005-03-07 09:14:00,104.805,104.827,104.789,104.826,353200008.0
2005-03-07 09:15:00,104.829,104.829,104.807,104.825,174099998.0
2005-03-07 09:16:00,104.8,104.808,104.795,104.799,292799998.0
2005-03-07 09:17:00,104.804,104.812,104.798,104.812,137699998.0
2005-03-07 09:18:00,104.798,104.811,104.795,104.801,245799997.0
2005-03-07 09:19:00,104.805,104.826,104.801,104.82,332200001.0
2005-03-07 09:20:00,104.815,104.827,104.807,104.818,287199996.0
2005-03-07 09:21:00,104.83,104.832,104.811,104.811,199300001.0
2005-03-07 09:22:00,104.823,104.852,104.821,104.843,346000003.0
2005-03-07 09:23:00,104.86,104.86,104.823,104.823,259200001.0
2005-03-07 09:24:00,104.83,104.844,104.83,104.844,322700001.0
2005-03-07 09:25:00,104.846,104.86,104.839,104.851,330499995.0
2005-03-07 09:26:00,104.857,104.857,104.84,104.841,199200002.0
2005-03-07 09:27:00,104.856,104.858,104.84,104.848,218999994.0
2005-03-07 09:28:00,104.83,104.856,104.828,104.855,307800005.0
2005-03-07 09:29:00,104.849,104.857,104.832,104.852,291499999.0
2005-03-07 09:30:00,104.86,104.869,104.853,104.862,190800000.0
2005-03-07 09:31:00,104.878,104.88,104.858,104.858,484400007.0
2005-03-07 09:32:00,104.861,104.87,104.853,104.865,189100000.0
2005-03-07 09:33:00,104.869,104.871,104.854,104.864,224599996.0
2005-03-07 09:34:00,104.868,104.876,104.854,104.874,247899996.0
2005-03-07 09:35:00,104.872,104.881,104.859,104.881,270300005.0
2005-03-07 09:36:00,104.877,104.883,104.871,104.872,281700001.0
2005-03-07 09:37:00,104.883,104.883,104.868,104.868,241999999.0
2005-03-07 09:38:00,104.866,104.866,104.825,104.845,460600001.0
2005-03-07 09:39:00,104.841,104.841,104.827,104.827,251100001.0
2005-03-07 09:40:00,104.86,104.864,104.832,104.857,390399999.0
2005-03-07 09:41:00,104.869,104.869,104.847,104.862,331000003.0
2005-03-07 09:42:00,104.858,104.858,104.827,104.851,227200002.0
2005-03-07 09:43:00,104.86,104.865,104.854,104.863,331699999.0
2005-03-07 09:44:00,104.85,104.858,104.841,104.841,201800002.0
2005-03-07 09:45:00,104.845,104.851,104.834,104.851,83800001.0
2005-03-07 09:46:00,104.847,104.85,104.836,104.836,257700004.0
2005-03-07 09:47:00,104.841,104.841,104.826,104.829,203400000.0
2005-03-07 09:48:00,104.824,104.847,104.824,104.845,230800001.0
2005-03-07 09:49:00,104.838,104.848,104.836,104.845,162099999.0
2005-03-07 09:50:00,104.857,104.865,104.848,104.862,246099997.0
2005-03-07 09:51:00,104.869,104.874,104.847,104.871,368099998.0
2005-03-07 09:52:00,104.874,104.877,104.865,104.869,102999998.0
2005-03-07 09:53:00,104.87,104.875,104.851,104.86,246500000.0
2005-03-07 09:54:00,104.86,104.883,104.85,104.876,104899999.0
2005-03-07 09:55:00,104.891,104.891,104.854,104.865,293600000.0
2005-03-07 09:56:00,104.856,104.865,104.852,104.865,410200003.0
2005-03-07 09:57:00,104.857,104.872,104.854,104.872,276200001.0
2005-03-07 09:58:00,104.865,104.871,104.853,104.853,159599998.0
2005-03-07 09:59:00,104.86,104.86,104.842,104.85,140400002.0
2005-03-07 10:00:00,104.869,104.879,104.856,104.874,182299998.0
2005-03-07 10:01:00,104.88,104.88,104.865,104.874,180299996.0
2005-03-07 10:02:00,104.875,104.891,104.87,104.891,108500001.0
2005-03-07 10:03:00,104.882,104.898,104.882,104.891,154600001.0
2005-03-07 10:04:00,104.912,104.914,104.9,104.91,164100002.0
2005-03-07 10:05:00,104.927,104.927,104.914,104.916,214000003.0
2005-03-07 10:06:00,104.917,104.929,104.917,104.921,360199999.0
2005-03-07 10:07:00,104.92,104.936,104.918,104.924,270899999.0
2005-03-07 10:08:00,104.928,104.935,104.917,104.933,241400001.0
2005-03-07 10:09:00,104.917,104.917,104.898,104.898,211199994.0
2005-03-07 10:10:00,104.907,104.908,104.897,104.9,377500002.0
2005-03-07 10:11:00,104.911,104.922,104.897,104.922,177000002.0
2005-03-07 10:12:00,104.923,104.94,104.914,104.925,209900000.0
2005-03-07 10:13:00,104.93,104.93,104.908,104.914,145800000.0
2005-03-07 10:14:00,104.94,104.955,104.915,104.949,182600002.0
2005-03-07 10:15:00,104.973,104.973,104.945,104.945,316500004.0
2005-03-07 10:16:00,104.956,104.956,104.92,104.945,223400001.0
2005-03-07 10:17:00,104.97,104.97,104.954,104.97,227299995.0
2005-03-07 10:18:00,104.988,104.989,104.952,104.96,267699993.0
2005-03-07 10:19:00,104.955,104.972,104.943,104.943,229099998.0
2005-03-07 10:20:00,104.942,104.95,104.912,104.93,300599998.0
2005-03-07 10:21:00,104.919,104.949,104.919,104.933,147100003.0
2005-03-07 10:22:00,104.961,104.961,104.935,104.948,229399997.0
2005-03-07 10:23:00,104.95,104.956,104.941,104.942,209499998.0
2005-03-07 10:24:00,104.949,104.953,104.938,104.946,353500003.0
2005-03-07 10:25:00,104.957,104.957,104.937,104.939,212600001.0
2005-03-07 10:26:00,104.941,104.956,104.938,104.94,197000002.0
2005-03-07 10:27:00,104.93,104.93,104.926,104.93,176300001.0
2005-03-07 10:28:00,104.922,104.936,104.922,104.922,106600002.0
2005-03-07 10:29:00,104.921,104.929,104.906,104.906,201200000.0
2005-03-07 10:30:00,104.903,104.926,104.899,104.918,260199995.0
2005-03-07 10:31:00,104.922,104.939,104.922,104.929,285599998.0
2005-03-07 10:32:00,104.925,104.93,104.913,104.915,162800003.0
2005-03-07 10:33:00,104.918,104.918,104.892,104.892,261400003.0
2005-03-07 10:34:00,104.89,104.917,104.89,104.895,211099998.0
2005-03-07 10:35:00,104.908,104.91,104.88,104.904,207099999.0
2005-03-07 10:36:00,104.898,104.917,104.893,104.893,203900000.0
2005-03-07 10:37:00,104.9,104.903,104.891,104.891,352799998.0
2005-03-07 10:38:00,104.896,104.896,104.855,104.862,237699999.0
2005-03-07 10:39:00,104.898,104.899,104.874,104.889,174100008.0
2005-03-07 10:40:00,104.867,104.896,104.866,104.88,199799999.0
2005-03-07 10:41:00,104.905,104.905,104.865,104.9,228399999.0
2005-03-07 10:42:00,104.927,104.927,104.899,104.912,190300003.0
2005-03-07 10:43:00,104.939,104.939,104.92,104.92,187899997.0
2005-03-07 10:44:00,104.933,104.933,104.914,104.915,308099997.0
2005-03-07 10:45:00,104.927,104.944,104.927,104.935,358799998.0
2005-03-07 10:46:00,104.952,104.958,104.943,104.956,283799998.0
2005-03-07 10:47:00,104.96,104.979,104.96,104.963,212599995.0
2005-03-07 10:48:00,104.977,104.981,104.963,104.963,211799998.0
2005-03-07 10:49:00,104.982,104.984,104.959,104.964,189700003.0
2005-03-07 10:50:00,104.978,104.978,104.955,104.968,187900003.0
2005-03-07 10:51:00,104.96,104.963,104.92,104.92,280300000.0
2005-03-07 10:52:00,104.93,104.93,104.903,104.905,258099999.0
2005-03-07 10:53:00,104.916,104.916,104.899,104.902,149599997.0
2005-03-07 10:54:00,104.917,104.917,104.888,104.893,271200000.0
2005-03-07 10:55:00,104.905,104.906,104.871,104.871,248899996.0
2005-03-07 10:56:00,104.887,104.901,104.879,104.883,270800000.0
2005-03-07 10:57:00,104.888,104.898,104.881,104.896,304600000.0
2005-03-07 10:58:00,104.897,104.926,104.897,104.918,290500006.0
2005-03-07 10:59:00,104.94,104.952,104.929,104.934,218600000.0
2005-03-07 11:00:00,104.945,105.004,104.945,104.993,290699997.0
2005-03-07 11:01:00,104.985,105.006,104.966,104.966,218099998.0
2005-03-07 11:02:00,104.963,104.976,104.956,104.969,213700000.0
2005-03-07 11:03:00,104.975,104.984,104.96,104.968,382600009.0
2005-03-07 11:04:00,104.978,104.978,104.955,104.968,281900001.0
2005-03-07 11:05:00,104.962,104.99,104.962,104.971,338299999.0
2005-03-07 11:06:00,104.972,104.987,104.965,104.975,289999995.0
2005-03-07 11:07:00,104.977,104.984,104.959,104.959,152900001.0
2005-03-07 11:08:00,104.932,104.961,104.902,104.961,183099999.0
2005-03-07 11:09:00,104.967,104.978,104.967,104.978,200900001.0
2005-03-07 11:10:00,104.986,104.986,104.954,104.971,263700001.0
2005-03-07 11:11:00,104.96,104.967,104.949,104.95,194999999.0
2005-03-07 11:12:00,104.95,104.962,104.938,104.946,379200009.0
2005-03-07 11:13:00,104.962,104.963,104.929,104.929,79000002.0
2005-03-07 11:14:00,104.928,104.937,104.92,104.933,212200002.0
2005-03-07 11:15:00,104.932,104.942,104.924,104.929,146700003.0
2005-03-07 11:16:00,104.927,104.927,104.908,104.908,58200000.0
2005-03-07 11:17:00,104.903,104.911,104.894,104.911,282799999.0
2005-03-07 11:18:00,104.917,104.94,104.917,104.936,164100000.0
2005-03-07 11:19:00,104.955,104.981,104.948,104.981,329799996.0
2005-03-07 11:20:00,104.992,104.997,104.973,104.987,266999998.0
2005-03-07 11:21:00,105.022,105.029,104.999,105.009,151099996.0
2005-03-07 11:22:00,105.012,105.014,104.966,104.969,247299999.0
2005-03-07 11:23:00,104.968,104.973,104.954,104.955,316799991.0
2005-03-07 11:24:00,104.958,104.968,104.951,104.951,225599999.0
2005-03-07 11:25:00,104.954,104.955,104.932,104.932,202100001.0
2005-03-07 11:26:00,104.953,104.953,104.919,104.927,182900001.0
2005-03-07 11:27:00,104.967,104.967,104.946,104.955,278800002.0
2005-03-07 11:28:00,104.952,104.962,104.948,104.948,269399994.0
2005-03-07 11:29:00,104.945,104.954,104.94,104.94,178900002.0
2005-03-07 11:30:00,104.938,104.961,104.938,104.947,177200001.0
2005-03-07 11:31:00,104.95,104.955,104.93,104.942,178200002.0
2005-03-07 11:32:00,104.95,104.959,104.939,104.944,203400002.0
2005-03-07 11:33:00,104.921,104.947,104.921,104.946,168400000.0
2005-03-07 11:34:00,104.94,104.94,104.921,104.921,352599999.0
2005-03-07 11:35:00,104.938,104.945,104.913,104.931,371400005.0
2005-03-07 11:36:00,104.931,104.95,104.929,104.95,209899995.0
2005-03-07 11:37:00,104.943,104.957,104.941,104.955,403099998.0
2005-03-07 11:38:00,104.942,104.947,104.929,104.929,232600005.0
2005-03-07 11:39:00,104.948,104.949,104.926,104.949,190500002.0
2005-03-07 11:40:00,104.934,104.95,104.934,104.948,226199993.0
2005-03-07 11:41:00,104.938,104.945,104.935,104.938,195300001.0
2005-03-07 11:42:00,104.94,104.946,104.929,104.939,366999995.0
2005-03-07 11:43:00,104.961,104.961,104.933,104.933,182100004.0
2005-03-07 11:44:00,104.94,104.956,104.94,104.944,124999997.0
2005-03-07 11:45:00,104.958,104.967,104.944,104.967,350000005.0
2005-03-07 11:46:00,104.96,104.96,104.944,104.954,235199997.0
2005-03-07 11:47:00,104.958,104.961,104.915,104.943,427100001.0
2005-03-07 11:48:00,104.957,104.957,104.935,104.935,217500000.0
2005-03-07 11:49:00,104.941,104.947,104.926,104.945,113999999.0
2005-03-07 11:50:00,104.949,104.953,104.934,104.938,304400001.0
2005-03-07 11:51:00,104.937,104.957,104.925,104.925,315999994.0
2005-03-07 11:52:00,104.94,104.943,104.932,104.943,131500000.0
2005-03-07 11:53:00,104.94,104.949,104.927,104.927,349700006.0
2005-03-07 11:54:00,104.93,104.937,104.916,104.935,234800003.0
2005-03-07 11:55:00,104.917,104.938,104.883,104.938,308500001.0
2005-03-07 11:56:00,104.942,104.942,104.93,104.93,123600001.0
2005-03-07 11:57:00,104.929,104.94,104.915,104.915,161000005.0
2005-03-07 11:58:00,104.926,104.927,104.916,104.919,266300000.0
2005-03-07 11:59:00,104.926,104.926,104.913,104.913,192900003.0
2005-03-07 12:00:00,104.914,104.93,104.914,104.921,303100004.0
2005-03-07 12:01:00,104.92,104.929,104.91,104.91,146299998.0
2005-03-07 12:02:00,104.931,104.931,104.913,104.92,192600003.0
2005-03-07 12:03:00,104.908,104.93,104.881,104.925,40300000.0
2005-03-07 12:04:00,104.929,104.949,104.929,104.931,268700003.0
2005-03-07 12:05:00,104.932,104.938,104.914,104.92,91800001.0
2005-03-07 12:06:00,104.909,104.918,104.895,104.895,191200000.0
2005-03-07 12:07:00,104.903,104.912,104.892,104.912,215700000.0
2005-03-07 12:08:00,104.905,104.916,104.902,104.902,226399998.0
2005-03-07 12:09:00,104.915,104.925,104.902,104.91,323899998.0
2005-03-07 12:10:00,104.919,104.95,104.919,104.94,191600000.0
2005-03-07 12:11:00,104.952,104.952,104.928,104.93,281400000.0
2005-03-07 12:12:00,104.954,104.954,104.931,104.937,203099996.0
2005-03-07 12:13:00,104.934,104.943,104.923,104.943,211699998.0
2005-03-07 12:14:00,104.937,104.937,104.905,104.912,326600001.0
2005-03-07 12:15:00,104.913,104.917,104.907,104.91,341099996.0
2005-03-07 12:16:00,104.912,104.926,104.912,104.92,332200000.0
2005-03-07 12:17:00,104.925,104.946,104.923,104.936,280099998.0
2005-03-07 12:18:00,104.943,104.943,104.942,104.942,62900002.0
2005-03-07 12:19:00,104.943,104.95,104.93,104.935,272599995.0
2005-03-07 12:20:00,104.935,104.935,104.916,104.931,240999999.0
2005-03-07 12:21:00,104.952,104.952,104.934,104.951,289000001.0
2005-03-07 12:22:00,104.946,104.951,104.943,104.947,230799998.0
2005-03-07 12:23:00,104.949,104.949,104.922,104.924,186699997.0
2005-03-07 12:24:00,104.958,104.958,104.943,104.946,266100003.0
2005-03-07 12:25:00,104.951,104.96,104.927,104.943,215300002.0
2005-03-07 12:26:00,104.965,104.965,104.939,104.944,252299999.0
2005-03-07 12:27:00,104.961,104.983,104.949,104.983,227899998.0
2005-03-07 12:28:00,104.982,105.01,104.973,104.99,347200000.0
2005-03-07 12:29:00,104.998,104.998,104.983,104.988,190700000.0
2005-03-07 12:30:00,105.006,105.03,105.002,105.016,190000002.0
2005-03-07 12:31:00,105.017,105.017,105.005,105.005,230400004.0
2005-03-07 12:32:00,105.01,105.014,105.001,105.001,180199996.0
2005-03-07 12:33:00,105.018,105.018,104.993,104.999,86800001.0
2005-03-07 12:34:00,105.002,105.01,104.996,105.004,250999997.0
2005-03-07 12:35:00,105.023,105.023,104.998,104.999,197900000.0
2005-03-07 12:36:00,105.008,105.015,104.985,104.991,377600003.0
2005-03-07 12:37:00,104.992,105.024,104.992,105.014,180300004.0
2005-03-07 12:38:00,105.025,105.034,104.999,105.024,282299999.0
2005-03-07 12:39:00,105.06,105.06,105.024,105.024,201600005.0
2005-03-07 12:40:00,105.052,105.052,105.036,105.036,84400002.0
2005-03-07 12:41:00,105.036,105.045,105.016,105.016,239099999.0
2005-03-07 12:42:00,105.033,105.033,104.994,104.994,101100003.0
2005-03-07 12:43:00,105.017,105.017,104.997,104.997,142700003.0
2005-03-07 12:44:00,104.99,105.009,104.984,104.984,240800001.0
2005-03-07 12:45:00,104.99,105.014,104.99,104.999,307200004.0
2005-03-07 12:46:00,104.982,104.996,104.979,104.988,336700000.0
2005-03-07 12:47:00,104.989,105.011,104.984,104.992,279099996.0
2005-03-07 12:48:00,105.009,105.015,104.996,104.999,340000000.0
2005-03-07 12:49:00,104.998,105.0,104.989,104.991,366599998.0
2005-03-07 12:50:00,104.985,105.008,104.977,104.982,232099999.0
2005-03-07 12:51:00,105.01,105.01,104.99,104.992,323100004.0
2005-03-07 12:52:00,105.005,105.005,104.989,105.002,216399997.0
2005-03-07 12:53:00,105.009,105.013,104.999,104.999,189700002.0
2005-03-07 12:54:00,105.0,105.013,104.998,104.998,224600006.0
2005-03-07 12:55:00,105.005,105.017,105.005,105.008,154299997.0
2005-03-07 12:56:00,105.017,105.042,105.017,105.038,187500001.0
2005-03-07 12:57:00,105.055,105.055,105.04,105.04,173000004.0
2005-03-07 12:58:00,105.01,105.035,105.003,105.035,251100003.0
2005-03-07 12:59:00,105.041,105.041,105.027,105.027,230700004.0
2005-03-07 13:00:00,105.04,105.04,105.022,105.031,57500001.0
2005-03-07 13:01:00,105.026,105.044,105.026,105.033,280900005.0
2005-03-07 13:02:00,105.05,105.07,105.042,105.047,339100004.0
2005-03-07 13:03:00,105.043,105.043,105.029,105.037,156399996.0
2005-03-07 13:04:00,105.038,105.059,105.035,105.035,223899997.0
2005-03-07 13:05:00,105.035,105.053,105.032,105.032,259699998.0
2005-03-07 13:06:00,105.047,105.061,105.039,105.047,302899997.0
2005-03-07 13:07:00,105.08,105.08,105.046,105.053,394999999.0
2005-03-07 13:08:00,105.06,105.069,105.06,105.065,151799998.0
2005-03-07 13:09:00,105.062,105.064,105.053,105.064,264000001.0
2005-03-07 13:10:00,105.055,105.055,105.027,105.041,153600000.0
2005-03-07 13:11:00,105.043,105.043,105.024,105.042,310699998.0
2005-03-07 13:12:00,105.045,105.053,105.043,105.043,170999997.0
2005-03-07 13:13:00,105.05,105.055,105.03,105.031,187999999.0
2005-03-07 13:14:00,105.041,105.059,105.041,105.051,235700005.0
2005-03-07 13:15:00,105.06,105.069,105.058,105.058,171600004.0
2005-03-07 13:16:00,105.06,105.063,105.037,105.037,218499998.0
2005-03-07 13:17:00,105.055,105.066,105.055,105.06,149800002.0
2005-03-07 13:18:00,105.072,105.085,105.07,105.073,191500001.0
2005-03-07 13:19:00,105.087,105.087,105.061,105.078,410800000.0
2005-03-07 13:20:00,105.061,105.079,105.061,105.063,256599997.0
2005-03-07 13:21:00,105.075,105.077,105.068,105.077,294000004.0
2005-03-07 13:22:00,105.069,105.069,105.045,105.045,212599999.0
2005-03-07 13:23:00,105.03,105.052,105.022,105.045,156300000.0
2005-03-07 13:24:00,105.066,105.066,105.045,105.046,211200001.0
2005-03-07 13:25:00,105.056,105.06,105.041,105.042,169700007.0
2005-03-07 13:26:00,105.047,105.049,105.032,105.032,165800001.0
2005-03-07 13:27:00,105.04,105.04,105.015,105.022,125000000.0
2005-03-07 13:28:00,105.032,105.04,105.019,105.019,313199994.0
2005-03-07 13:29:00,105.024,105.028,104.988,105.028,166199997.0
2005-03-07 13:30:00,105.041,105.041,105.018,105.04,345500001.0
2005-03-07 13:31:00,105.04,105.04,105.017,105.032,121499999.0
2005-03-07 13:32:00,105.042,105.044,105.026,105.044,329300000.0
2005-03-07 13:33:00,105.049,105.057,105.048,105.048,365300005.0
2005-03-07 13:34:00,105.04,105.05,105.038,105.038,174700003.0
2005-03-07 13:35:00,105.043,105.051,105.041,105.042,303099992.0
2005-03-07 13:36:00,105.04,105.048,105.02,105.02,238600003.0
2005-03-07 13:37:00,105.033,105.035,105.012,105.012,256200002.0
2005-03-07 13:38:00,105.017,105.031,105.012,105.014,175000004.0
2005-03-07 13:39:00,105.033,105.07,105.032,105.058,213000005.0
2005-03-07 13:40:00,105.042,105.058,105.035,105.047,259500003.0
2005-03-07 13:41:00,105.028,105.039,105.014,105.032,320899999.0
2005-03-07 13:42:00,105.032,105.046,105.03,105.04,208599999.0
2005-03-07 13:43:00,105.04,105.046,105.037,105.04,233400008.0
2005-03-07 13:44:00,105.031,105.05,105.031,105.048,365999997.0
2005-03-07 13:45:00,105.052,105.052,105.01,105.038,259599999.0
2005-03-07 13:46:00,105.04,105.057,105.033,105.033,372500003.0
2005-03-07 13:47:00,105.058,105.058,105.024,105.034,191499997.0
2005-03-07 13:48:00,105.04,105.044,105.029,105.03,320300003.0
2005-03-07 13:49:00,105.015,105.034,105.015,105.024,213800004.0
2005-03-07 13:50:00,105.028,105.052,105.028,105.037,341699998.0
2005-03-07 13:51:00,105.025,105.041,105.011,105.038,218800004.0
2005-03-07 13:52:00,105.044,105.047,105.035,105.04,170699999.0
2005-03-07 13:53:00,105.044,105.059,105.004,105.031,296300005.0
2005-03-07 13:54:00,105.044,105.06,105.044,105.05,104200000.0
2005-03-07 13:55:00,105.057,105.059,105.037,105.039,98999996.0
2005-03-07 13:56:00,104.99,105.041,104.99,105.036,316500000.0
2005-03-07 13:57:00,105.048,105.05,105.018,105.019,170099997.0
2005-03-07 13:58:00,105.037,105.045,105.022,105.022,381500003.0
2005-03-07 13:59:00,105.038,105.04,105.014,105.014,271700001.0
2005-03-07 14:00:00,105.035,105.035,105.011,105.018,210000003.0
2005-03-07 14:01:00,105.015,105.038,105.012,105.012,308099999.0
2005-03-07 14:02:00,105.04,105.04,105.023,105.023,306399997.0
2005-03-07 14:03:00,105.032,105.032,105.015,105.015,153300003.0
2005-03-07 14:04:00,105.02,105.03,104.985,105.011,393200001.0
2005-03-07 14:05:00,105.036,105.054,105.026,105.044,139900003.0
2005-03-07 14:06:00,105.05,105.057,105.039,105.039,215300000.0
2005-03-07 14:07:00,105.041,105.041,105.003,105.017,314300000.0
2005-03-07 14:08:00,105.02,105.036,105.009,105.034,315400002.0
2005-03-07 14:09:00,105.035,105.035,105.018,105.018,171800002.0
2005-03-07 14:10:00,105.018,105.036,105.013,105.018,188500000.0
2005-03-07 14:11:00,105.032,105.032,105.019,105.027,207200003.0
2005-03-07 14:12:00,105.043,105.046,105.031,105.036,140899999.0
2005-03-07 14:13:00,105.027,105.054,105.027,105.04,322300003.0
2005-03-07 14:14:00,105.068,105.071,105.055,105.055,283999995.0
2005-03-07 14:15:00,105.063,105.076,105.06,105.061,311999998.0
2005-03-07 14:16:00,105.062,105.081,105.059,105.065,184000000.0
2005-03-07 14:17:00,105.065,105.092,105.061,105.092,225600005.0
2005-03-07 14:18:00,105.073,105.118,105.07,105.112,197499996.0
2005-03-07 14:19:00,105.127,105.165,105.126,105.147,307500005.0
2005-03-07 14:20:00,105.172,105.178,105.15,105.16,504300003.0
2005-03-07 14:21:00,105.172,105.21,105.166,105.189,302000008.0
2005-03-07 14:22:00,105.21,105.21,105.183,105.186,157000001.0
2005-03-07 14:23:00,105.21,105.216,105.193,105.203,340899996.0
2005-03-07 14:24:00,105.22,105.251,105.211,105.218,309700000.0
2005-03-07 14:25:00,105.22,105.239,105.214,105.224,241700007.0
2005-03-07 14:26:00,105.219,105.222,105.191,105.191,183100002.0
2005-03-07 14:27:00,105.191,105.191,105.148,105.148,104199999.0
2005-03-07 14:28:00,105.162,105.171,105.14,105.14,288600001.0
2005-03-07 14:29:00,105.142,105.171,105.141,105.157,209599999.0
2005-03-07 14:30:00,105.175,105.179,105.161,105.174,215600002.0
2005-03-07 14:31:00,105.198,105.198,105.159,105.162,162899998.0
2005-03-07 14:32:00,105.175,105.191,105.165,105.182,401700004.0
2005-03-07 14:33:00,105.217,105.243,105.203,105.243,330200004.0
2005-03-07 14:34:00,105.262,105.262,105.234,105.25,183399999.0
2005-03-07 14:35:00,105.261,105.261,105.213,105.226,184599998.0
2005-03-07 14:36:00,105.243,105.243,105.22,105.22,192199996.0
2005-03-07 14:37:00,105.24,105.246,105.232,105.238,216900002.0
2005-03-07 14:38:00,105.241,105.241,105.202,105.202,142300001.0
2005-03-07 14:39:00,105.195,105.212,105.188,105.195,283500000.0
2005-03-07 14:40:00,105.194,105.196,105.159,105.159,279100000.0
2005-03-07 14:41:00,105.175,105.18,105.157,105.157,195400004.0
2005-03-07 14:42:00,105.155,105.155,105.137,105.146,136799996.0
2005-03-07 14:43:00,105.17,105.17,105.151,105.159,455399992.0
2005-03-07 14:44:00,105.158,105.158,105.137,105.15,212400005.0
2005-03-07 14:45:00,105.157,105.157,105.145,105.145,95000001.0
2005-03-07 14:46:00,105.158,105.168,105.155,105.168,137800001.0
2005-03-07 14:47:00,105.165,105.184,105.165,105.165,172299998.0
2005-03-07 14:48:00,105.172,105.181,105.158,105.165,232000000.0
2005-03-07 14:49:00,105.157,105.178,105.157,105.168,352299995.0
2005-03-07 14:50:00,105.172,105.185,105.16,105.16,119700001.0
2005-03-07 14:51:00,105.177,105.177,105.149,105.15,227400004.0
2005-03-07 14:52:00,105.187,105.208,105.187,105.205,167799995.0
2005-03-07 14:53:00,105.205,105.219,105.2,105.21,283200004.0
2005-03-07 14:54:00,105.222,105.225,105.218,105.219,220100001.0
2005-03-07 14:55:00,105.23,105.23,105.214,105.227,272299997.0
2005-03-07 14:56:00,105.228,105.229,105.214,105.225,274300004.0
2005-03-07 14:57:00,105.213,105.22,105.206,105.219,225800001.0
2005-03-07 14:58:00,105.219,105.229,105.213,105.213,318600004.0
2005-03-07 14:59:00,105.23,105.248,105.221,105.237,252500008.0
2005-03-07 15:00:00,105.251,105.251,105.224,105.226,212000001.0
2005-03-07 15:01:00,105.251,105.251,105.225,105.225,130700000.0
2005-03-07 15:02:00,105.235,105.242,105.219,105.219,128199999.0
2005-03-07 15:03:00,105.23,105.239,105.23,105.236,284000002.0
2005-03-07 15:04:00,105.238,105.238,105.214,105.22,221800004.0
2005-03-07 15:05:00,105.22,105.228,105.21,105.21,152799999.0
2005-03-07 15:06:00,105.217,105.22,105.204,105.22,151999998.0
2005-03-07 15:07:00,105.205,105.213,105.199,105.208,344600001.0
2005-03-07 15:08:00,105.2,105.206,105.187,105.198,135700000.0
2005-03-07 15:09:00,105.199,105.199,105.169,105.17,116600004.0
2005-03-07 15:10:00,105.186,105.189,105.17,105.17,147500002.0
2005-03-07 15:11:00,105.17,105.186,105.169,105.185,323400005.0
2005-03-07 15:12:00,105.19,105.203,105.185,105.188,172800001.0
2005-03-07 15:13:00,105.21,105.21,105.19,105.204,329099999.0
2005-03-07 15:14:00,105.205,105.221,105.205,105.21,143099996.0
2005-03-07 15:15:00,105.218,105.218,105.203,105.203,176300003.0
2005-03-07 15:16:00,105.197,105.214,105.197,105.202,180100001.0
2005-03-07 15:17:00,105.229,105.233,105.219,105.219,208600002.0
2005-03-07 15:18:00,105.242,105.247,105.232,105.247,127500002.0
2005-03-07 15:19:00,105.262,105.271,105.25,105.251,334999992.0
2005-03-07 15:20:00,105.271,105.271,105.233,105.239,288299993.0
2005-03-07 15:21:00,105.248,105.249,105.227,105.227,237800000.0
2005-03-07 15:22:00,105.233,105.247,105.225,105.225,158500001.0
2005-03-07 15:23:00,105.224,105.224,105.204,105.208,256700001.0
2005-03-07 15:24:00,105.209,105.234,105.206,105.228,355899998.0
2005-03-07 15:25:00,105.232,105.238,105.213,105.213,127199998.0
2005-03-07 15:26:00,105.208,105.208,105.182,105.195,173100001.0
2005-03-07 15:27:00,105.2,105.207,105.187,105.19,204700002.0
2005-03-07 15:28:00,105.193,105.197,105.184,105.185,470000003.0
2005-03-07 15:29:00,105.17,105.2,105.136,105.194,244800000.0
2005-03-07 15:30:00,105.228,105.23,105.208,105.208,115800000.0
2005-03-07 15:31:00,105.23,105.23,105.145,105.205,376999996.0
2005-03-07 15:32:00,105.266,105.292,105.258,105.286,261299998.0
2005-03-07 15:33:00,105.31,105.322,105.304,105.312,164799999.0
2005-03-07 15:34:00,105.333,105.333,105.289,105.29,190499999.0
2005-03-07 15:35:00,105.298,105.3,105.27,105.27,98400000.0
2005-03-07 15:36:00,105.27,105.278,105.26,105.273,164299997.0
2005-03-07 15:37:00,105.281,105.281,105.245,105.245,219799996.0
2005-03-07 15:38:00,105.25,105.257,105.237,105.251,241100000.0
2005-03-07 15:39:00,105.244,105.258,105.24,105.243,186400001.0
2005-03-07 15:40:00,105.266,105.27,105.247,105.254,289399999.0
2005-03-07 15:41:00,105.267,105.267,105.242,105.242,466400007.0
2005-03-07 15:42:00,105.263,105.264,105.246,105.262,245900001.0
2005-03-07 15:43:00,105.278,105.278,105.259,105.265,275699998.0
2005-03-07 15:44:00,105.27,105.281,105.255,105.255,251399999.0
2005-03-07 15:45:00,105.273,105.273,105.251,105.262,236099999.0
2005-03-07 15:46:00,105.268,105.268,105.223,105.223,237499997.0
2005-03-07 15:47:00,105.227,105.239,105.225,105.225,211700002.0
2005-03-07 15:48:00,105.253,105.257,105.235,105.257,360200003.0
2005-03-07 15:49:00,105.25,105.25,105.238,105.246,172500006.0
2005-03-07 15:50:00,105.243,105.243,105.225,105.233,392799999.0
2005-03-07 15:51:00,105.238,105.238,105.212,105.224,197000002.0
2005-03-07 15:52:00,105.24,105.245,105.223,105.24,208600004.0
2005-03-07 15:53:00,105.242,105.247,105.221,105.221,226599998.0
2005-03-07 15:54:00,105.242,105.254,105.232,105.232,167200000.0
2005-03-07 15:55:00,105.22,105.226,105.21,105.226,201200000.0
2005-03-07 15:56:00,105.205,105.236,105.203,105.236,192999999.0
2005-03-07 15:57:00,105.211,105.226,105.203,105.22,211299998.0
2005-03-07 15:58:00,105.217,105.228,105.217,105.22,178200001.0
2005-03-07 15:59:00,105.218,105.225,105.218,105.218,295200006.0
2005-03-07 16:00:00,105.219,105.23,105.214,105.215,283799997.0
2005-03-07 16:01:00,105.232,105.235,105.207,105.225,290999999.0
2005-03-07 16:02:00,105.24,105.257,105.24,105.252,309400001.0
2005-03-07 16:03:00,105.28,105.29,105.272,105.29,165900000.0
2005-03-07 16:04:00,105.27,105.285,105.265,105.267,207700004.0
2005-03-07 16:05:00,105.268,105.28,105.268,105.274,215499998.0
2005-03-07 16:06:00,105.29,105.295,105.278,105.291,321399994.0
2005-03-07 16:07:00,105.292,105.331,105.292,105.328,228800000.0
2005-03-07 16:08:00,105.337,105.337,105.317,105.328,293200004.0
2005-03-07 16:09:00,105.338,105.338,105.317,105.317,124900002.0
2005-03-07 16:10:00,105.338,105.34,105.324,105.328,188600001.0
2005-03-07 16:11:00,105.33,105.34,105.324,105.324,345300005.0
2005-03-07 16:12:00,105.33,105.337,105.317,105.333,351600003.0
2005-03-07 16:13:00,105.318,105.324,105.295,105.307,239099999.0
2005-03-07 16:14:00,105.318,105.318,105.292,105.292,218999996.0
2005-03-07 16:15:00,105.292,105.31,105.292,105.3,167800000.0
2005-03-07 16:16:00,105.311,105.311,105.29,105.29,352400005.0
2005-03-07 16:17:00,105.288,105.293,105.268,105.281,217400002.0
2005-03-07 16:18:00,105.275,105.275,105.26,105.265,170200000.0
2005-03-07 16:19:00,105.28,105.28,105.246,105.246,70800000.0
2005-03-07 16:20:00,105.257,105.262,105.227,105.227,335599992.0
2005-03-07 16:21:00,105.238,105.238,105.212,105.222,239200002.0
2005-03-07 16:22:00,105.247,105.252,105.226,105.234,266000002.0
2005-03-07 16:23:00,105.234,105.258,105.234,105.248,393399998.0
2005-03-07 16:24:00,105.245,105.245,105.228,105.229,157899999.0
2005-03-07 16:25:00,105.223,105.223,105.198,105.219,185099998.0
2005-03-07 16:26:00,105.233,105.243,105.205,105.223,326099999.0
2005-03-07 16:27:00,105.246,105.256,105.235,105.244,303599993.0
2005-03-07 16:28:00,105.243,105.25,105.224,105.224,108299999.0
2005-03-07 16:29:00,105.21,105.227,105.2,105.22,206299998.0
2005-03-07 16:30:00,105.219,105.219,105.196,105.2,260700001.0
2005-03-07 16:31:00,105.215,105.22,105.203,105.209,280200000.0
2005-03-07 16:32:00,105.198,105.218,105.198,105.2,295100003.0
2005-03-07 16:33:00,105.196,105.227,105.193,105.208,365299994.0
2005-03-07 16:34:00,105.22,105.22,105.202,105.202,86900003.0
2005-03-07 16:35:00,105.204,105.204,105.191,105.198,246299997.0
2005-03-07 16:36:00,105.217,105.231,105.217,105.222,164899997.0
2005-03-07 16:37:00,105.213,105.237,105.195,105.237,507199995.0
2005-03-07 16:38:00,105.23,105.23,105.218,105.223,130400002.0
2005-03-07 16:39:00,105.212,105.234,105.194,105.233,174399998.0
2005-03-07 16:40:00,105.24,105.256,105.238,105.251,277799995.0
2005-03-07 16:41:00,105.266,105.272,105.258,105.267,154999999.0
2005-03-07 16:43:00,105.26,105.265,105.26,105.26,243500002.0
2005-03-07 16:44:00,105.252,105.253,105.244,105.25,168400004.0
2005-03-07 16:45:00,105.24,105.24,105.216,105.222,353699992.0
2005-03-07 16:46:00,105.225,105.235,105.208,105.211,347199999.0
2005-03-07 16:47:00,105.221,105.238,105.201,105.238,251899995.0
2005-03-07 16:48:00,105.217,105.243,105.217,105.229,258800004.0
2005-03-07 16:49:00,105.239,105.247,105.227,105.227,243999994.0
2005-03-07 16:50:00,105.243,105.261,105.234,105.248,378000004.0
2005-03-07 16:51:00,105.268,105.279,105.26,105.26,401700003.0
2005-03-07 16:52:00,105.266,105.266,105.248,105.263,322300000.0
2005-03-07 16:53:00,105.277,105.277,105.254,105.261,122100004.0
2005-03-07 16:54:00,105.282,105.282,105.256,105.259,233000001.0
2005-03-07 16:55:00,105.263,105.275,105.248,105.25,165499998.0
2005-03-07 16:56:00,105.28,105.28,105.241,105.241,240800001.0
2005-03-07 16:57:00,105.252,105.268,105.248,105.259,258600003.0
2005-03-07 16:58:00,105.273,105.28,105.253,105.253,301799997.0
2005-03-07 16:59:00,105.275,105.309,105.265,105.307,259699995.0
2005-03-07 17:00:00,105.323,105.323,105.272,105.272,266699994.0
2005-03-07 17:01:00,105.27,105.282,105.26,105.262,405800001.0
2005-03-07 17:02:00,105.278,105.278,105.257,105.264,207299998.0
2005-03-07 17:03:00,105.265,105.279,105.259,105.265,45600000.0
2005-03-07 17:04:00,105.261,105.277,105.255,105.255,214200002.0
2005-03-07 17:05:00,105.272,105.278,105.26,105.26,133000002.0
2005-03-07 17:06:00,105.265,105.279,105.262,105.265,250800000.0
2005-03-07 17:07:00,105.28,105.31,105.275,105.292,290699997.0
2005-03-07 17:08:00,105.322,105.33,105.303,105.318,274199998.0
2005-03-07 17:09:00,105.314,105.314,105.292,105.292,182800001.0
2005-03-07 17:10:00,105.314,105.321,105.297,105.297,462700001.0
2005-03-07 17:11:00,105.305,105.309,105.288,105.289,331899998.0
2005-03-07 17:12:00,105.301,105.301,105.269,105.272,350299995.0
2005-03-07 17:13:00,105.288,105.288,105.26,105.267,133899998.0
2005-03-07 17:14:00,105.27,105.27,105.251,105.264,178400004.0
2005-03-07 17:15:00,105.258,105.279,105.258,105.277,160900002.0
2005-03-07 17:16:00,105.255,105.263,105.254,105.26,224600001.0
2005-03-07 17:17:00,105.266,105.269,105.249,105.249,313000006.0
2005-03-07 17:18:00,105.253,105.277,105.253,105.259,377100007.0
2005-03-07 17:19:00,105.278,105.278,105.257,105.257,388600003.0
2005-03-07 17:20:00,105.275,105.275,105.253,105.253,242199996.0
2005-03-07 17:21:00,105.265,105.265,105.24,105.256,278000002.0
2005-03-07 17:22:00,105.25,105.26,105.246,105.259,189199996.0
2005-03-07 17:23:00,105.252,105.264,105.246,105.255,189399997.0
2005-03-07 17:24:00,105.27,105.27,105.246,105.25,220500000.0
2005-03-07 17:25:00,105.258,105.263,105.247,105.263,340800003.0
2005-03-07 17:26:00,105.261,105.261,105.246,105.253,179899997.0
2005-03-07 17:27:00,105.27,105.275,105.26,105.26,283599997.0
2005-03-07 17:28:00,105.263,105.263,105.229,105.235,182600001.0
2005-03-07 17:29:00,105.242,105.265,105.242,105.256,183800000.0
2005-03-07 17:30:00,105.27,105.279,105.264,105.264,151699997.0
2005-03-07 17:31:00,105.266,105.284,105.254,105.268,136200003.0
2005-03-07 17:32:00,105.27,105.27,105.239,105.239,172400000.0
2005-03-07 17:33:00,105.25,105.257,105.223,105.223,275099999.0
2005-03-07 17:34:00,105.223,105.245,105.22,105.226,182000001.0
2005-03-07 17:35:00,105.228,105.238,105.228,105.228,168100000.0
2005-03-07 17:36:00,105.242,105.259,105.223,105.23,104599999.0
2005-03-07 17:37:00,105.24,105.246,105.232,105.238,267699997.0
2005-03-07 17:38:00,105.253,105.274,105.249,105.259,351999999.0
2005-03-07 17:39:00,105.254,105.267,105.231,105.231,375700008.0
2005-03-07 17:40:00,105.227,105.241,105.227,105.24,160300000.0
2005-03-07 17:41:00,105.243,105.255,105.232,105.232,348000003.0
2005-03-07 17:42:00,105.25,105.261,105.242,105.243,240099998.0
2005-03-07 17:43:00,105.238,105.263,105.238,105.253,234300003.0
2005-03-07 17:44:00,105.262,105.266,105.246,105.26,286800002.0
2005-03-07 17:45:00,105.275,105.286,105.273,105.274,247299998.0
2005-03-07 17:46:00,105.278,105.292,105.275,105.286,266800005.0
2005-03-07 17:47:00,105.277,105.285,105.254,105.26,193699999.0
2005-03-07 17:48:00,105.262,105.262,105.227,105.227,60500002.0
2005-03-07 17:49:00,105.235,105.236,105.221,105.225,254999999.0
2005-03-07 17:50:00,105.216,105.227,105.204,105.204,217099996.0
2005-03-07 17:51:00,105.208,105.208,105.151,105.151,351000001.0
2005-03-07 17:52:00,105.17,105.195,105.17,105.18,155900001.0
2005-03-07 17:53:00,105.206,105.21,105.187,105.21,291599997.0
2005-03-07 17:54:00,105.207,105.259,105.207,105.256,171299996.0
2005-03-07 17:55:00,105.256,105.269,105.251,105.258,242199995.0
2005-03-07 17:56:00,105.273,105.299,105.264,105.297,316400001.0
2005-03-07 17:57:00,105.305,105.305,105.274,105.292,169899999.0
2005-03-07 17:58:00,105.291,105.291,105.258,105.258,68699998.0
2005-03-07 17:59:00,105.271,105.271,105.237,105.239,154400004.0
2005-03-07 18:00:00,105.245,105.249,105.22,105.22,250799997.0
2005-03-07 18:01:00,105.13,105.13,105.1,105.1,1931700014.0
2005-03-07 18:02:00,105.1,105.13,105.1,105.13,1931700014.0
2005-03-07 18:03:00,105.12,105.12,105.11,105.12,1931700014.0
2005-03-07 18:05:00,105.11,105.12,105.11,105.12,1931700014.0
2005-03-07 18:06:00,105.11,105.12,105.11,105.12,1931700014.0
2005-03-07 18:07:00,105.12,105.12,105.12,105.12,1931700014.0
2005-03-07 18:08:00,105.13,105.13,105.12,105.13,1931700014.0
2005-03-07 18:09:00,105.12,105.12,105.12,105.12,1931700014.0
2005-03-07 18:10:00,105.11,105.12,105.11,105.11,1931700014.0
2005-03-07 18:11:00,105.11,105.12,105.11,105.11,1931700014.0
2005-03-07 18:12:00,105.243,105.243,105.206,105.219,1931700014.0
2005-03-07 18:13:00,105.08,105.11,105.08,105.1,1840599992.0
2005-03-07 18:14:00,105.1,105.12,105.1,105.11,1840599992.0
2005-03-07 18:15:00,105.12,105.13,105.12,105.13,1840599992.0
2005-03-07 18:16:00,105.12,105.14,105.12,105.13,1840599992.0
2005-03-07 18:17:00,105.229,105.246,105.229,105.245,1840599992.0
2005-03-07 18:18:00,105.234,105.246,105.208,105.235,1936799999.0
2005-03-07 18:19:00,105.12,105.13,105.12,105.13,1898500006.0
2005-03-07 18:20:00,105.12,105.12,105.12,105.12,1898500006.0
2005-03-07 18:22:00,105.13,105.13,105.13,105.13,1898500006.0
2005-03-07 18:23:00,105.13,105.14,105.13,105.13,1898500006.0
2005-03-07 18:24:00,105.14,105.14,105.14,105.14,1898500006.0
2005-03-07 18:26:00,105.14,105.14,105.14,105.14,1898500006.0
2005-03-07 18:27:00,105.272,105.272,105.249,105.249,1898500006.0
2005-03-07 18:28:00,105.14,105.14,105.13,105.13,1962700006.0
2005-03-07 18:29:00,105.14,105.14,105.14,105.14,1962700006.0
2005-03-07 18:30:00,105.248,105.262,105.21,105.238,1962700006.0
2005-03-07 18:31:00,105.14,105.14,105.14,105.14,1885699990.0
2005-03-07 18:32:00,105.14,105.14,105.14,105.14,1885699990.0
2005-03-07 18:33:00,105.16,105.17,105.15,105.16,1885699990.0
2005-03-07 18:34:00,105.16,105.17,105.16,105.17,1885699990.0
2005-03-07 18:35:00,105.16,105.16,105.16,105.16,1885699990.0
2005-03-07 18:36:00,105.24,105.246,105.225,105.233,1885699990.0
2005-03-07 18:37:00,105.23,105.237,105.226,105.232,1372899990.0
2005-03-07 18:38:00,105.221,105.223,105.206,105.206,1540299994.0
2005-03-07 18:39:00,105.217,105.217,105.199,105.199,691399995.0
2005-03-07 18:40:00,105.218,105.231,105.213,105.227,1637900018.0
2005-03-07 18:41:00,105.232,105.232,105.206,105.213,1753600007.0
2005-03-07 18:42:00,105.224,105.23,105.212,105.212,1912500011.0
2005-03-07 18:43:00,105.211,105.241,105.211,105.234,1046000001.0
2005-03-07 18:44:00,105.244,105.261,105.238,105.246,697100002.0
2005-03-07 18:45:00,105.245,105.247,105.221,105.221,1547200007.0
2005-03-07 18:46:00,105.216,105.223,105.207,105.207,1545799997.0
2005-03-07 18:47:00,105.205,105.214,105.2,105.213,486499998.0
2005-03-07 18:48:00,105.218,105.218,105.201,105.209,881899998.0
2005-03-07 18:49:00,105.207,105.216,105.19,105.216,1405900004.0
2005-03-07 18:50:00,105.215,105.215,105.179,105.179,1756799998.0
2005-03-07 18:51:00,105.173,105.176,105.161,105.172,1645600003.0
2005-03-07 18:52:00,105.163,105.165,105.127,105.127,1771300012.0
2005-03-07 18:53:00,105.15,105.15,105.129,105.129,1536000001.0
2005-03-07 18:54:00,105.157,105.157,105.128,105.128,1682399999.0
2005-03-07 18:55:00,105.13,105.141,105.115,105.115,1602000012.0
2005-03-07 18:56:00,105.135,105.135,105.107,105.107,292599995.0
2005-03-07 18:57:00,105.113,105.113,105.088,105.095,974600008.0
2005-03-07 18:58:00,105.102,105.105,105.085,105.088,1375500000.0
2005-03-07 18:59:00,105.099,105.115,105.097,105.097,1739799979.0
2005-03-07 19:00:00,105.105,105.114,105.092,105.092,655700002.0
2005-03-07 19:01:00,105.105,105.105,105.08,105.093,744100004.0
2005-03-07 19:02:00,105.107,105.107,105.083,105.102,560600005.0
2005-03-07 19:03:00,105.068,105.102,105.068,105.087,1727500014.0
2005-03-07 19:04:00,105.089,105.108,105.089,105.108,1235400006.0
2005-03-07 19:05:00,105.112,105.112,105.087,105.087,590499998.0
2005-03-07 19:06:00,105.1,105.106,105.082,105.099,917599998.0
2005-03-07 19:07:00,105.102,105.117,105.093,105.117,2002899999.0
2005-03-07 19:08:00,105.112,105.115,105.1,105.115,1587300002.0
2005-03-07 19:09:00,105.115,105.115,105.095,105.108,788400003.0
2005-03-07 19:10:00,105.097,105.11,105.097,105.11,802399995.0
2005-03-07 19:11:00,105.108,105.108,105.093,105.099,643399993.0
2005-03-07 19:12:00,105.093,105.093,105.049,105.055,1176199993.0
2005-03-07 19:13:00,105.073,105.091,105.059,105.078,750999995.0
2005-03-07 19:14:00,105.088,105.115,105.085,105.102,841299999.0
2005-03-07 19:15:00,105.093,105.12,105.093,105.108,1607700000.0
2005-03-07 19:16:00,105.122,105.122,105.082,105.12,755600000.0
2005-03-07 19:17:00,105.114,105.128,105.104,105.113,1132500000.0
2005-03-07 19:18:00,105.115,105.115,105.094,105.103,970499995.0
2005-03-07 19:19:00,105.121,105.125,105.103,105.117,1434900006.0
2005-03-07 19:20:00,105.116,105.124,105.086,105.105,775500001.0
2005-03-07 19:21:00,105.107,105.111,105.086,105.097,1194399999.0
2005-03-07 19:22:00,105.104,105.125,105.104,105.12,866600006.0
2005-03-07 19:24:00,105.117,105.133,105.116,105.118,1320199996.0
2005-03-07 19:25:00,105.115,105.129,105.115,105.12,1329200000.0
2005-03-07 19:26:00,105.17,105.17,105.16,105.17,1300700000.0
2005-03-07 19:28:00,105.118,105.14,105.114,105.114,1300700000.0
2005-03-07 19:29:00,105.133,105.139,105.119,105.127,757099998.0
2005-03-07 19:30:00,105.114,105.137,105.095,105.131,759700006.0
2005-03-07 19:31:00,105.127,105.145,105.111,105.111,1642699998.0
2005-03-07 19:32:00,105.138,105.138,105.118,105.125,1590300012.0
2005-03-07 19:33:00,105.155,105.163,105.127,105.145,970999989.0
2005-03-07 19:34:00,105.163,105.163,105.145,105.154,1112200006.0
2005-03-07 19:35:00,105.161,105.161,105.141,105.147,1259400002.0
2005-03-07 19:36:00,105.145,105.154,105.137,105.153,590499991.0
2005-03-07 19:37:00,105.13,105.135,105.13,105.135,103099999.0
2005-03-07 19:38:00,105.146,105.161,105.138,105.148,896799997.0
2005-03-07 19:39:00,105.134,105.165,105.134,105.155,1278500000.0
2005-03-07 19:40:00,105.138,105.16,105.138,105.151,819399999.0
2005-03-07 19:41:00,105.16,105.172,105.128,105.154,1116700005.0
2005-03-07 19:42:00,105.171,105.179,105.154,105.167,892200003.0
2005-03-07 19:43:00,105.171,105.171,105.152,105.168,552099998.0
2005-03-07 19:44:00,105.145,105.171,105.145,105.164,829500009.0
2005-03-07 19:45:00,105.171,105.171,105.121,105.143,645199997.0
2005-03-07 19:46:00,105.153,105.153,105.135,105.14,1039799994.0
2005-03-07 19:47:00,105.152,105.159,105.141,105.147,654499999.0
2005-03-07 19:48:00,105.166,105.166,105.135,105.135,1337300011.0
2005-03-07 19:49:00,105.152,105.167,105.149,105.149,552099994.0
2005-03-07 19:50:00,105.161,105.163,105.144,105.163,790600008.0
2005-03-07 19:51:00,105.164,105.169,105.149,105.155,667800006.0
2005-03-07 19:52:00,105.162,105.162,105.139,105.153,934100002.0
2005-03-07 19:53:00,105.155,105.161,105.129,105.161,1405600009.0
2005-03-07 19:54:00,105.158,105.179,105.158,105.164,1505599997.0
2005-03-07 19:55:00,105.158,105.172,105.154,105.172,580599999.0
2005-03-07 19:56:00,105.155,105.159,105.139,105.139,845400001.0
2005-03-07 19:57:00,105.163,105.163,105.136,105.139,520599994.0
2005-03-07 19:58:00,105.144,105.15,105.129,105.143,1157099991.0
2005-03-07 19:59:00,105.137,105.167,105.133,105.146,940399991.0
2005-03-07 20:00:00,105.167,105.17,105.152,105.158,215000001.0
2005-03-07 20:01:00,105.152,105.168,105.139,105.164,493000000.0
2005-03-07 20:02:00,105.166,105.166,105.148,105.148,1148899983.0
2005-03-07 20:03:00,105.157,105.17,105.15,105.165,818999997.0
2005-03-07 20:04:00,105.159,105.179,105.159,105.165,787100000.0
2005-03-07 20:05:00,105.167,105.175,105.158,105.175,969599992.0
2005-03-07 20:06:00,105.168,105.17,105.14,105.148,1646400006.0
2005-03-07 20:07:00,105.157,105.157,105.138,105.154,868700009.0
2005-03-07 20:08:00,105.15,105.161,105.15,105.155,850199998.0
2005-03-07 20:09:00,105.158,105.177,105.155,105.177,797000002.0
2005-03-07 20:10:00,105.173,105.173,105.158,105.168,703399991.0
2005-03-07 20:11:00,105.179,105.193,105.167,105.177,1807100016.0
2005-03-07 20:12:00,105.167,105.18,105.157,105.157,2115700004.0
2005-03-07 20:13:00,105.152,105.179,105.152,105.164,810800005.0
2005-03-07 20:14:00,105.165,105.171,105.157,105.159,1200100000.0
2005-03-07 20:15:00,105.18,105.18,105.146,105.15,1521999994.0
2005-03-07 20:16:00,105.168,105.168,105.151,105.157,971900001.0
2005-03-07 20:17:00,105.165,105.165,105.155,105.155,942900002.0
2005-03-07 20:18:00,105.165,105.175,105.162,105.164,242400001.0
2005-03-07 20:19:00,105.172,105.172,105.157,105.157,1070600009.0
2005-03-07 20:20:00,105.163,105.176,105.16,105.168,863099995.0
2005-03-07 20:21:00,105.166,105.173,105.162,105.162,1285199991.0
2005-03-07 20:22:00,105.176,105.18,105.162,105.171,1652300000.0
2005-03-07 20:23:00,105.175,105.181,105.164,105.167,945700001.0
2005-03-07 20:24:00,105.173,105.173,105.155,105.157,969000004.0
2005-03-07 20:25:00,105.163,105.171,105.149,105.152,921899994.0
2005-03-07 20:26:00,105.158,105.162,105.146,105.157,970199992.0
2005-03-07 20:27:00,105.173,105.179,105.159,105.167,1309499994.0
2005-03-07 20:29:00,105.2,105.2,105.19,105.19,2084000002.0
2005-03-07 20:31:00,105.21,105.21,105.19,105.19,2084000002.0
2005-03-07 20:32:00,105.163,105.164,105.155,105.157,2084000002.0
2005-03-07 20:33:00,105.147,105.162,105.147,105.157,733200010.0
2005-03-07 20:34:00,105.161,105.169,105.145,105.164,471500002.0
2005-03-07 20:35:00,105.155,105.155,105.15,105.155,823700008.0
2005-03-07 20:36:00,105.163,105.163,105.149,105.155,437799998.0
2005-03-07 20:37:00,105.166,105.179,105.158,105.165,205199999.0
2005-03-07 20:38:00,105.157,105.178,105.157,105.165,1042000001.0
2005-03-07 20:39:00,105.17,105.17,105.138,105.154,983100000.0
2005-03-07 20:40:00,105.2,105.2,105.19,105.2,879100005.0
2005-03-07 20:41:00,105.148,105.163,105.142,105.149,879100005.0
2005-03-07 20:42:00,105.15,105.167,105.14,105.157,1053300005.0
2005-03-07 20:43:00,105.152,105.177,105.151,105.165,1011600002.0
2005-03-07 20:44:00,105.165,105.168,105.143,105.155,1392999999.0
2005-03-07 20:45:00,105.157,105.182,105.157,105.162,1269499995.0
2005-03-07 20:46:00,105.185,105.195,105.163,105.175,1507400002.0
2005-03-07 20:47:00,105.177,105.199,105.17,105.185,1883400006.0
2005-03-07 20:48:00,105.193,105.201,105.177,105.177,1409100009.0
2005-03-07 20:49:00,105.198,105.218,105.191,105.207,1047500006.0
2005-03-07 20:50:00,105.193,105.227,105.174,105.198,1466600013.0
2005-03-07 20:51:00,105.218,105.221,105.206,105.209,666000000.0
2005-03-07 20:52:00,105.213,105.213,105.19,105.19,316500007.0
2005-03-07 20:53:00,105.201,105.201,105.177,105.178,1157299996.0
2005-03-07 20:54:00,105.149,105.181,105.149,105.175,483100001.0
2005-03-07 20:55:00,105.187,105.189,105.164,105.164,2010799992.0
2005-03-07 20:56:00,105.177,105.191,105.177,105.185,762099995.0
2005-03-07 20:57:00,105.192,105.193,105.167,105.177,1468700000.0
2005-03-07 20:58:00,105.21,105.22,105.21,105.22,1956699998.0
2005-03-07 20:59:00,105.21,105.21,105.21,105.21,1956699998.0
2005-03-07 21:00:00,105.198,105.202,105.185,105.185,1956699998.0
2005-03-07 21:01:00,105.183,105.183,105.17,105.177,1254599998.0
2005-03-07 21:02:00,105.165,105.189,105.165,105.17,941200013.0
2005-03-07 21:03:00,105.18,105.192,105.176,105.188,1230100004.0
2005-03-07 21:04:00,105.181,105.19,105.17,105.176,472300000.0
2005-03-07 21:05:00,105.168,105.194,105.168,105.194,858600011.0
2005-03-07 21:06:00,105.184,105.188,105.158,105.188,1207900001.0
2005-03-07 21:07:00,105.189,105.189,105.171,105.175,1439999998.0
2005-03-07 21:08:00,105.179,105.193,105.179,105.187,643800000.0
2005-03-07 21:09:00,105.18,105.193,105.175,105.193,375299997.0
2005-03-07 21:10:00,105.178,105.187,105.175,105.187,585799999.0
2005-03-07 21:11:00,105.172,105.172,105.17,105.17,230899995.0
2005-03-07 21:12:00,105.178,105.192,105.174,105.192,672100005.0
2005-03-07 21:13:00,105.184,105.187,105.163,105.163,614400004.0
2005-03-07 21:14:00,105.165,105.175,105.147,105.175,1448899995.0
2005-03-07 21:15:00,105.178,105.178,105.161,105.169,1647599995.0
2005-03-07 21:16:00,105.173,105.185,105.162,105.176,1051399997.0
2005-03-07 21:17:00,105.187,105.192,105.176,105.186,1694699999.0
2005-03-07 21:18:00,105.143,105.18,105.143,105.18,1168400004.0
2005-03-07 21:19:00,105.172,105.191,105.169,105.185,1434599984.0
2005-03-07 21:20:00,105.168,105.199,105.168,105.185,1449899993.0
2005-03-07 21:21:00,105.204,105.211,105.188,105.19,1015299988.0
2005-03-07 21:22:00,105.211,105.218,105.188,105.197,1983199986.0
2005-03-07 21:23:00,105.214,105.222,105.209,105.209,922099994.0
2005-03-07 21:24:00,105.227,105.227,105.176,105.183,1441700008.0
2005-03-07 21:25:00,105.189,105.208,105.189,105.199,1468600003.0
2005-03-07 21:26:00,105.203,105.219,105.203,105.212,878099999.0
2005-03-07 21:27:00,105.188,105.205,105.186,105.205,625099995.0
2005-03-07 21:28:00,105.179,105.197,105.166,105.197,340100000.0
2005-03-07 21:29:00,105.191,105.191,105.168,105.168,889599998.0
2005-03-07 21:30:00,105.182,105.201,105.177,105.188,941599996.0
2005-03-07 21:31:00,105.188,105.199,105.181,105.181,244799999.0
2005-03-07 21:32:00,105.19,105.19,105.169,105.169,754099995.0
2005-03-07 21:33:00,105.153,105.172,105.148,105.148,518199996.0
2005-03-07 21:34:00,105.166,105.188,105.16,105.164,441500002.0
2005-03-07 21:35:00,105.163,105.185,105.158,105.171,262500004.0
2005-03-07 21:36:00,105.16,105.171,105.149,105.164,446199999.0
2005-03-07 21:37:00,105.163,105.184,105.157,105.161,701800009.0
2005-03-07 21:38:00,105.177,105.179,105.146,105.146,162300001.0
2005-03-07 21:39:00,105.18,105.19,105.177,105.185,342099999.0
2005-03-07 21:40:00,105.184,105.186,105.165,105.165,743599988.0
2005-03-07 21:41:00,105.2,105.211,105.184,105.195,742899988.0
2005-03-07 21:42:00,105.211,105.222,105.207,105.222,1051299994.0
2005-03-07 21:43:00,105.189,105.232,105.189,105.228,623500002.0
2005-03-07 21:44:00,105.227,105.242,105.218,105.242,1872699999.0
2005-03-07 21:45:00,105.222,105.23,105.198,105.215,768300005.0
2005-03-07 21:46:00,105.22,105.224,105.208,105.208,968599999.0
2005-03-07 21:47:00,105.21,105.217,105.202,105.202,667100006.0
2005-03-07 21:48:00,105.213,105.234,105.208,105.208,842499997.0
2005-03-07 21:49:00,105.193,105.226,105.193,105.225,511199997.0
2005-03-07 21:50:00,105.218,105.218,105.204,105.212,109500002.0
2005-03-07 21:51:00,105.224,105.232,105.216,105.232,365900002.0
2005-03-07 21:52:00,105.23,105.231,105.218,105.231,116000001.0
2005-03-07 21:53:00,105.217,105.233,105.217,105.233,330799996.0
2005-03-07 21:54:00,105.214,105.222,105.212,105.215,753900015.0
2005-03-07 21:55:00,105.221,105.227,105.213,105.227,245000000.0
2005-03-07 21:56:00,105.224,105.229,105.214,105.224,545300004.0
2005-03-07 21:57:00,105.23,105.23,105.2,105.215,288400002.0
2005-03-07 21:58:00,105.208,105.208,105.193,105.194,245600007.0
2005-03-07 21:59:00,105.207,105.218,105.2,105.218,451999999.0
2005-03-07 22:00:00,105.198,105.219,105.192,105.2,927700001.0
2005-03-07 22:01:00,105.191,105.209,105.189,105.205,1171000004.0
2005-03-07 22:02:00,105.206,105.212,105.176,105.19,785699996.0
2005-03-07 22:03:00,105.195,105.205,105.191,105.191,393399996.0
2005-03-07 22:04:00,105.19,105.197,105.185,105.19,877099997.0
2005-03-07 22:05:00,105.19,105.198,105.177,105.177,248099993.0
2005-03-07 22:06:00,105.183,105.185,105.175,105.175,156200001.0
2005-03-07 22:07:00,105.18,105.193,105.173,105.173,483000000.0
2005-03-07 22:08:00,105.181,105.188,105.165,105.165,193899999.0
2005-03-07 22:09:00,105.187,105.188,105.164,105.164,137100000.0
2005-03-07 22:10:00,105.171,105.18,105.166,105.168,214399996.0
2005-03-07 22:11:00,105.173,105.183,105.164,105.183,410099998.0
2005-03-07 22:12:00,105.169,105.176,105.165,105.165,322799998.0
2005-03-07 22:13:00,105.179,105.187,105.159,105.17,447100002.0
2005-03-07 22:14:00,105.195,105.195,105.161,105.173,341500007.0
2005-03-07 22:15:00,105.197,105.197,105.179,105.179,397100003.0
2005-03-07 22:16:00,105.179,105.179,105.158,105.158,685400006.0
2005-03-07 22:17:00,105.181,105.189,105.165,105.165,424100006.0
2005-03-07 22:18:00,105.185,105.185,105.153,105.154,428000003.0
2005-03-07 22:19:00,105.168,105.172,105.143,105.155,332399997.0
2005-03-07 22:20:00,105.158,105.158,105.139,105.142,174000000.0
2005-03-07 22:21:00,105.15,105.167,105.15,105.158,278999998.0
2005-03-07 22:22:00,105.171,105.171,105.144,105.16,143200003.0
2005-03-07 22:23:00,105.155,105.155,105.132,105.136,69800000.0
2005-03-07 22:24:00,105.154,105.154,105.131,105.153,338300000.0
2005-03-07 22:25:00,105.147,105.171,105.145,105.171,419400002.0
2005-03-07 22:26:00,105.158,105.16,105.143,105.15,358100000.0
2005-03-07 22:27:00,105.146,105.154,105.125,105.152,737800004.0
2005-03-07 22:28:00,105.143,105.143,105.112,105.119,277699999.0
2005-03-07 22:29:00,105.12,105.12,105.112,105.112,267299999.0
2005-03-07 22:30:00,105.135,105.141,105.127,105.136,312000006.0
2005-03-07 22:31:00,105.13,105.13,105.13,105.13,181399999.0
2005-03-07 22:32:00,105.148,105.148,105.132,105.147,406300002.0
2005-03-07 22:33:00,105.137,105.145,105.126,105.145,943000003.0
2005-03-07 22:34:00,105.114,105.115,105.079,105.079,740800004.0
2005-03-07 22:35:00,105.105,105.114,105.082,105.114,374000003.0
2005-03-07 22:36:00,105.107,105.107,105.085,105.085,620699992.0
2005-03-07 22:37:00,105.101,105.114,105.089,105.114,157599997.0
2005-03-07 22:38:00,105.111,105.111,105.094,105.094,145999999.0
2005-03-07 22:39:00,105.085,105.098,105.085,105.098,233699999.0
2005-03-07 22:40:00,105.12,105.126,105.11,105.121,575400002.0
2005-03-07 22:41:00,105.124,105.13,105.11,105.12,314500004.0
2005-03-07 22:42:00,105.13,105.13,105.111,105.126,211100003.0
2005-03-07 22:43:00,105.139,105.145,105.134,105.143,288200000.0
2005-03-07 22:44:00,105.129,105.134,105.115,105.115,285899995.0
2005-03-07 22:45:00,105.145,105.145,105.119,105.127,370200001.0
2005-03-07 22:46:00,105.117,105.124,105.105,105.113,364600003.0
2005-03-07 22:47:00,105.142,105.142,105.118,105.118,231799996.0
2005-03-07 22:48:00,105.146,105.155,105.14,105.14,291499999.0
2005-03-07 22:49:00,105.147,105.147,105.138,105.141,275700000.0
2005-03-07 22:50:00,105.125,105.134,105.12,105.12,446900001.0
2005-03-07 22:51:00,105.149,105.149,105.135,105.135,314100001.0
2005-03-07 22:52:00,105.142,105.155,105.142,105.145,265899996.0
2005-03-07 22:53:00,105.147,105.148,105.132,105.133,508599996.0
2005-03-07 22:54:00,105.142,105.15,105.14,105.15,220100000.0
2005-03-07 22:55:00,105.158,105.161,105.153,105.153,338600000.0
2005-03-07 22:56:00,105.145,105.148,105.136,105.143,136700002.0
2005-03-07 22:57:00,105.145,105.156,105.122,105.122,502599998.0
2005-03-07 22:58:00,105.131,105.156,105.128,105.156,161199998.0
2005-03-07 22:59:00,105.135,105.135,105.107,105.115,352600002.0
2005-03-07 23:00:00,105.123,105.155,105.123,105.149,350700008.0
2005-03-07 23:01:00,105.133,105.135,105.123,105.135,137199998.0
2005-03-07 23:02:00,105.149,105.151,105.135,105.135,196099996.0
2005-03-07 23:03:00,105.147,105.165,105.132,105.132,186300001.0
2005-03-07 23:04:00,105.152,105.152,105.129,105.129,117199999.0
2005-03-07 23:05:00,105.147,105.153,105.14,105.143,192800000.0
2005-03-07 23:06:00,105.158,105.159,105.112,105.112,163699997.0
2005-03-07 23:07:00,105.15,105.159,105.135,105.135,291899998.0
2005-03-07 23:08:00,105.155,105.162,105.142,105.147,422100004.0
2005-03-07 23:09:00,105.168,105.168,105.135,105.135,124899999.0
2005-03-07 23:10:00,105.166,105.166,105.136,105.14,303500000.0
2005-03-07 23:11:00,105.152,105.18,105.151,105.166,159099998.0
2005-03-07 23:12:00,105.185,105.185,105.17,105.17,320800008.0
2005-03-07 23:13:00,105.177,105.185,105.172,105.185,231800001.0
2005-03-07 23:14:00,105.181,105.181,105.168,105.17,147100001.0
2005-03-07 23:15:00,105.186,105.187,105.181,105.181,157500002.0
2005-03-07 23:16:00,105.175,105.196,105.175,105.181,192100001.0
2005-03-07 23:17:00,105.188,105.204,105.188,105.202,192500003.0
2005-03-07 23:18:00,105.208,105.224,105.196,105.224,136000001.0
2005-03-07 23:19:00,105.209,105.209,105.182,105.195,242299995.0
2005-03-07 23:20:00,105.195,105.199,105.174,105.179,230499995.0
2005-03-07 23:21:00,105.187,105.209,105.187,105.193,250399997.0
2005-03-07 23:22:00,105.193,105.202,105.19,105.198,204199995.0
2005-03-07 23:23:00,105.204,105.204,105.193,105.193,48900000.0
2005-03-07 23:24:00,105.188,105.194,105.18,105.189,130700001.0
2005-03-07 23:25:00,105.197,105.202,105.193,105.197,269900002.0
2005-03-07 23:26:00,105.192,105.2,105.185,105.195,249800005.0
2005-03-07 23:27:00,105.189,105.189,105.165,105.182,316999999.0
2005-03-07 23:28:00,105.158,105.178,105.158,105.167,175900004.0
2005-03-07 23:29:00,105.174,105.179,105.164,105.164,192099998.0
2005-03-07 23:30:00,105.167,105.176,105.158,105.167,296799999.0
2005-03-07 23:31:00,105.18,105.188,105.167,105.187,218500001.0
2005-03-07 23:32:00,105.166,105.203,105.165,105.175,212799998.0
2005-03-07 23:33:00,105.172,105.185,105.17,105.185,446799995.0
2005-03-07 23:34:00,105.189,105.189,105.168,105.17,192700001.0
2005-03-07 23:35:00,105.16,105.177,105.159,105.159,409900000.0
2005-03-07 23:36:00,105.163,105.178,105.163,105.167,309299996.0
2005-03-07 23:37:00,105.164,105.178,105.164,105.175,109599997.0
2005-03-07 23:38:00,105.154,105.186,105.154,105.185,390600002.0
2005-03-07 23:39:00,105.162,105.165,105.162,105.165,56100001.0
2005-03-07 23:40:00,105.171,105.186,105.164,105.185,229800000.0
2005-03-07 23:41:00,105.167,105.181,105.163,105.163,131800000.0
2005-03-07 23:42:00,105.183,105.196,105.174,105.192,271899997.0
2005-03-07 23:43:00,105.184,105.184,105.15,105.17,305200000.0
2005-03-07 23:44:00,105.164,105.177,105.164,105.177,203100003.0
2005-03-07 23:45:00,105.15,105.178,105.146,105.168,291500004.0
2005-03-07 23:46:00,105.177,105.182,105.171,105.171,216600003.0
2005-03-07 23:47:00,105.166,105.166,105.166,105.166,8800000.0
2005-03-07 23:48:00,105.09,105.1,105.09,105.1,213300002.0
2005-03-07 23:49:00,105.1,105.1,105.1,105.1,213300002.0
2005-03-07 23:50:00,105.142,105.184,105.142,105.184,213300002.0
2005-03-07 23:51:00,105.192,105.199,105.174,105.187,272100006.0
2005-03-07 23:52:00,105.19,105.19,105.159,105.159,164399997.0
2005-03-07 23:53:00,105.168,105.168,105.153,105.16,287599999.0
2005-03-07 23:54:00,105.183,105.183,105.16,105.16,175700003.0
2005-03-07 23:55:00,105.163,105.176,105.149,105.176,242699999.0
2005-03-07 23:56:00,105.163,105.176,105.153,105.17,298199996.0
2005-03-07 23:57:00,105.159,105.165,105.144,105.144,129799999.0
2005-03-07 23:58:00,105.158,105.161,105.151,105.151,89499999.0
2005-03-07 23:59:00,105.168,105.176,105.132,105.132,173200001.0
2005-03-08 00:00:00,105.146,105.166,105.143,105.15,358599989.0
2005-03-08 00:01:00,105.15,105.168,105.141,105.168,106599998.0
2005-03-08 00:02:00,105.16,105.16,105.145,105.159,211799995.0
2005-03-08 00:03:00,105.145,105.152,105.129,105.151,279600007.0
2005-03-08 00:04:00,105.142,105.153,105.126,105.126,223000002.0
2005-03-08 00:05:00,105.162,105.177,105.149,105.155,150899995.0
2005-03-08 00:06:00,105.132,105.155,105.132,105.136,173899996.0
2005-03-08 00:07:00,105.153,105.153,105.144,105.153,193199998.0
2005-03-08 00:08:00,105.15,105.15,105.121,105.121,133300001.0
2005-03-08 00:09:00,105.117,105.137,105.109,105.116,416200005.0
2005-03-08 00:10:00,105.15,105.15,105.132,105.144,231100000.0
2005-03-08 00:11:00,105.137,105.137,105.103,105.103,255399999.0
2005-03-08 00:12:00,105.103,105.111,105.071,105.072,179600002.0
2005-03-08 00:13:00,105.077,105.109,105.075,105.106,102099999.0
2005-03-08 00:14:00,105.095,105.104,105.076,105.104,188200000.0
2005-03-08 00:15:00,105.102,105.127,105.1,105.126,140500000.0
2005-03-08 00:16:00,105.107,105.116,105.096,105.096,100200002.0
2005-03-08 00:17:00,105.109,105.118,105.085,105.095,218100000.0
2005-03-08 00:18:00,105.108,105.108,105.077,105.081,388700005.0
2005-03-08 00:19:00,105.077,105.101,105.075,105.077,333700011.0
2005-03-08 00:20:00,105.094,105.094,105.074,105.082,298800006.0
2005-03-08 00:21:00,105.082,105.087,105.071,105.085,355699998.0
2005-03-08 00:22:00,105.071,105.076,105.05,105.061,153499999.0
2005-03-08 00:23:00,105.138,105.138,105.05,105.05,232499998.0
2005-03-08 00:24:00,105.035,105.053,105.032,105.048,385099999.0
2005-03-08 00:25:00,105.053,105.06,105.053,105.06,116399999.0
2005-03-08 00:26:00,105.062,105.071,105.043,105.055,235699997.0
2005-03-08 00:27:00,105.061,105.074,105.054,105.065,368599993.0
2005-03-08 00:28:00,105.08,105.088,105.07,105.07,227900001.0
2005-03-08 00:29:00,105.078,105.078,105.057,105.065,169399999.0
2005-03-08 00:30:00,105.06,105.063,105.047,105.059,250500000.0
2005-03-08 00:31:00,105.061,105.061,105.033,105.042,260299997.0
2005-03-08 00:32:00,105.067,105.071,105.032,105.032,213200001.0
2005-03-08 00:33:00,105.07,105.083,105.07,105.078,265300003.0
2005-03-08 00:34:00,105.081,105.081,105.066,105.073,89100002.0
2005-03-08 00:35:00,105.075,105.079,105.048,105.049,406900003.0
2005-03-08 00:36:00,105.06,105.065,105.048,105.054,225700000.0
2005-03-08 00:37:00,105.041,105.044,105.031,105.033,401299996.0
2005-03-08 00:38:00,105.047,105.052,105.039,105.039,274900002.0
2005-03-08 00:39:00,105.058,105.058,105.039,105.04,205900002.0
2005-03-08 00:40:00,105.062,105.062,105.036,105.036,166799997.0
2005-03-08 00:41:00,105.053,105.071,105.05,105.071,237100002.0
2005-03-08 00:42:00,105.073,105.073,105.052,105.069,251099999.0
2005-03-08 00:43:00,105.048,105.065,105.034,105.035,382199994.0
2005-03-08 00:44:00,105.033,105.047,105.025,105.04,343899999.0
2005-03-08 00:45:00,105.053,105.063,105.043,105.063,121200000.0
2005-03-08 00:46:00,105.067,105.069,105.043,105.044,269700000.0
2005-03-08 00:47:00,105.062,105.078,105.06,105.075,342099996.0
2005-03-08 00:48:00,105.075,105.076,105.069,105.071,200900002.0
2005-03-08 00:49:00,105.082,105.096,105.078,105.083,346399997.0
2005-03-08 00:50:00,105.092,105.096,105.052,105.052,316299988.0
2005-03-08 00:51:00,105.082,105.089,105.069,105.069,200099998.0
2005-03-08 00:52:00,105.1,105.113,105.089,105.095,354400001.0
2005-03-08 00:53:00,105.103,105.103,105.08,105.103,188899999.0
2005-03-08 00:54:00,105.113,105.123,105.099,105.099,422799991.0
2005-03-08 00:55:00,105.102,105.131,105.102,105.131,145700001.0
2005-03-08 00:56:00,105.114,105.114,105.09,105.096,257300007.0
2005-03-08 00:57:00,105.105,105.119,105.102,105.102,203500003.0
2005-03-08 00:58:00,105.118,105.118,105.096,105.105,122599999.0
2005-03-08 00:59:00,105.12,105.12,105.107,105.12,290199994.0
2005-03-08 01:00:00,105.115,105.117,105.114,105.114,126900000.0
2005-03-08 01:01:00,105.12,105.12,105.094,105.094,310699998.0
2005-03-08 01:02:00,105.115,105.125,105.105,105.11,265299996.0
2005-03-08 01:03:00,105.121,105.131,105.118,105.118,219600005.0
2005-03-08 01:04:00,105.123,105.13,105.12,105.127,235999996.0
2005-03-08 01:05:00,105.118,105.129,105.118,105.127,184199997.0
2005-03-08 01:06:00,105.126,105.131,105.109,105.11,309400002.0
2005-03-08 01:07:00,105.13,105.13,105.113,105.124,172800001.0
2005-03-08 01:08:00,105.13,105.134,105.119,105.134,288700005.0
2005-03-08 01:09:00,105.117,105.12,105.108,105.108,183800002.0
2005-03-08 01:10:00,105.115,105.118,105.11,105.11,319100000.0
2005-03-08 01:11:00,105.125,105.125,105.116,105.125,191799998.0
2005-03-08 01:12:00,105.132,105.138,105.128,105.13,173799997.0
2005-03-08 01:13:00,105.122,105.131,105.122,105.122,173499994.0
2005-03-08 01:14:00,105.129,105.133,105.109,105.109,226000005.0
2005-03-08 01:15:00,105.116,105.121,105.103,105.103,304499993.0
2005-03-08 01:16:00,105.12,105.125,105.108,105.109,221499999.0
2005-03-08 01:17:00,105.111,105.111,105.099,105.099,492399993.0
2005-03-08 01:18:00,105.118,105.121,105.099,105.1,180000000.0
2005-03-08 01:19:00,105.096,105.104,105.074,105.08,117299999.0
2005-03-08 01:20:00,105.093,105.093,105.084,105.085,295199994.0
2005-03-08 01:21:00,105.096,105.097,105.096,105.097,51299999.0
2005-03-08 01:22:00,105.105,105.105,105.083,105.083,349199996.0
2005-03-08 01:23:00,105.101,105.101,105.075,105.077,216700005.0
2005-03-08 01:24:00,105.073,105.078,105.07,105.07,109600003.0
2005-03-08 01:25:00,105.063,105.063,105.049,105.055,215400003.0
2005-03-08 01:26:00,105.062,105.068,105.053,105.063,199300003.0
2005-03-08 01:27:00,105.072,105.08,105.072,105.079,111299999.0
2005-03-08 01:28:00,105.085,105.087,105.063,105.072,178300001.0
2005-03-08 01:29:00,105.083,105.092,105.06,105.062,176100002.0
2005-03-08 01:30:00,105.047,105.065,105.047,105.065,91500000.0
2005-03-08 01:31:00,105.06,105.066,105.052,105.057,211599998.0
2005-03-08 01:32:00,105.059,105.08,105.05,105.08,399800001.0
2005-03-08 01:33:00,105.065,105.078,105.065,105.075,250599994.0
2005-03-08 01:34:00,105.09,105.1,105.083,105.097,384699998.0
2005-03-08 01:35:00,105.098,105.109,105.098,105.106,137900001.0
2005-03-08 01:36:00,105.116,105.116,105.095,105.099,126900001.0
2005-03-08 01:37:00,105.103,105.113,105.094,105.102,335100005.0
2005-03-08 01:38:00,105.115,105.115,105.084,105.094,166000002.0
2005-03-08 01:39:00,105.087,105.101,105.08,105.08,278500001.0
2005-03-08 01:40:00,105.09,105.105,105.09,105.102,179300004.0
2005-03-08 01:41:00,105.114,105.114,105.091,105.101,93300002.0
2005-03-08 01:42:00,105.098,105.105,105.09,105.09,211200005.0
2005-03-08 01:43:00,105.085,105.089,105.073,105.081,126300002.0
2005-03-08 01:44:00,105.09,105.1,105.08,105.08,189299997.0
2005-03-08 01:45:00,105.098,105.1,105.086,105.095,416000005.0
2005-03-08 01:46:00,105.088,105.091,105.086,105.087,154999996.0
2005-03-08 01:47:00,105.092,105.096,105.078,105.083,241700003.0
2005-03-08 01:48:00,105.111,105.111,105.087,105.087,216700000.0
2005-03-08 01:49:00,105.098,105.098,105.088,105.093,229599994.0
2005-03-08 01:50:00,105.088,105.101,105.086,105.1,297700003.0
2005-03-08 01:51:00,105.1,105.103,105.089,105.101,202000002.0
2005-03-08 01:52:00,105.098,105.098,105.084,105.085,195000000.0
2005-03-08 01:53:00,105.11,105.11,105.087,105.109,290100000.0
2005-03-08 01:54:00,105.112,105.12,105.108,105.109,216899997.0
2005-03-08 01:55:00,105.105,105.111,105.091,105.108,311099992.0
2005-03-08 01:56:00,105.102,105.106,105.075,105.075,145199998.0
2005-03-08 01:57:00,105.072,105.095,105.072,105.095,190400000.0
2005-03-08 01:58:00,105.098,105.098,105.068,105.071,196700000.0
2005-03-08 01:59:00,105.092,105.096,105.061,105.061,249299996.0
2005-03-08 02:00:00,105.092,105.096,105.082,105.087,269200000.0
2005-03-08 02:01:00,105.089,105.098,105.078,105.098,186099996.0
2005-03-08 02:02:00,105.085,105.103,105.082,105.095,367399996.0
2005-03-08 02:03:00,105.117,105.123,105.108,105.115,206899999.0
2005-03-08 02:04:00,105.115,105.115,105.08,105.08,161599999.0
2005-03-08 02:05:00,105.1,105.108,105.086,105.086,299399990.0
2005-03-08 02:06:00,105.102,105.118,105.102,105.111,232500003.0
2005-03-08 02:07:00,105.097,105.116,105.093,105.116,196199995.0
2005-03-08 02:08:00,105.12,105.12,105.109,105.109,210000005.0
2005-03-08 02:09:00,105.1,105.116,105.095,105.116,208500000.0
2005-03-08 02:10:00,105.116,105.116,105.093,105.111,336700009.0
2005-03-08 02:11:00,105.12,105.124,105.109,105.116,249800001.0
2005-03-08 02:12:00,105.125,105.13,105.11,105.11,145299998.0
2005-03-08 02:13:00,105.125,105.125,105.111,105.116,306699999.0
2005-03-08 02:14:00,105.119,105.134,105.119,105.123,49200000.0
2005-03-08 02:15:00,105.132,105.138,105.124,105.124,180999997.0
2005-03-08 02:16:00,105.14,105.14,105.12,105.128,319900007.0
2005-03-08 02:17:00,105.123,105.134,105.114,105.12,402800001.0
2005-03-08 02:18:00,105.123,105.129,105.094,105.105,282499995.0
2005-03-08 02:19:00,105.1,105.129,105.1,105.126,196400001.0
2005-03-08 02:20:00,105.119,105.127,105.108,105.11,353500005.0
2005-03-08 02:21:00,105.13,105.138,105.121,105.121,206800005.0
2005-03-08 02:22:00,105.133,105.143,105.115,105.138,72600000.0
2005-03-08 02:23:00,105.146,105.147,105.133,105.133,161100004.0
2005-03-08 02:24:00,105.138,105.139,105.123,105.139,140099997.0
2005-03-08 02:25:00,105.133,105.145,105.125,105.125,379299996.0
2005-03-08 02:26:00,105.158,105.158,105.129,105.138,249500006.0
2005-03-08 02:27:00,105.138,105.138,105.117,105.127,133100001.0
2005-03-08 02:28:00,105.134,105.136,105.109,105.109,156500001.0
2005-03-08 02:29:00,105.137,105.137,105.116,105.126,243600001.0
2005-03-08 02:30:00,105.122,105.144,105.105,105.14,190300001.0
2005-03-08 02:31:00,105.151,105.151,105.116,105.132,431900004.0
2005-03-08 02:32:00,105.141,105.142,105.125,105.142,214600000.0
2005-03-08 02:33:00,105.139,105.143,105.134,105.134,142099998.0
2005-03-08 02:34:00,105.127,105.131,105.117,105.117,200999999.0
2005-03-08 02:35:00,105.106,105.111,105.093,105.107,389099997.0
2005-03-08 02:36:00,105.104,105.104,105.089,105.089,210699998.0
2005-03-08 02:37:00,105.084,105.101,105.066,105.069,233199997.0
2005-03-08 02:38:00,105.075,105.089,105.069,105.082,252300004.0
2005-03-08 02:39:00,105.072,105.074,105.052,105.052,131800003.0
2005-03-08 02:40:00,105.061,105.061,105.053,105.057,216399999.0
2005-03-08 02:41:00,105.062,105.062,105.039,105.039,157500004.0
2005-03-08 02:42:00,105.043,105.073,105.043,105.069,186599997.0
2005-03-08 02:43:00,105.08,105.08,105.055,105.06,125000000.0
2005-03-08 02:44:00,105.068,105.085,105.068,105.083,349400008.0
2005-03-08 02:45:00,105.075,105.099,105.072,105.087,290700001.0
2005-03-08 02:46:00,105.083,105.083,105.062,105.069,188600000.0
2005-03-08 02:47:00,105.076,105.094,105.076,105.086,339999997.0
2005-03-08 02:48:00,105.101,105.101,105.077,105.08,167299999.0
2005-03-08 02:49:00,105.101,105.101,105.076,105.076,208699998.0
2005-03-08 02:50:00,105.068,105.081,105.062,105.062,218799996.0
2005-03-08 02:51:00,105.09,105.092,105.068,105.069,268000004.0
2005-03-08 02:52:00,105.098,105.098,105.065,105.073,263100001.0
2005-03-08 02:53:00,105.092,105.101,105.089,105.089,281499997.0
2005-03-08 02:54:00,105.085,105.09,105.078,105.078,101400000.0
2005-03-08 02:55:00,105.095,105.1,105.089,105.089,147499998.0
2005-03-08 02:56:00,105.085,105.095,105.081,105.093,206400000.0
2005-03-08 02:57:00,105.117,105.117,105.093,105.099,135299998.0
2005-03-08 02:58:00,105.12,105.12,105.108,105.108,225299997.0
2005-03-08 02:59:00,105.116,105.12,105.098,105.101,360899999.0
2005-03-08 03:00:00,105.112,105.122,105.112,105.119,182200002.0
2005-03-08 03:01:00,105.118,105.129,105.115,105.12,263900003.0
2005-03-08 03:02:00,105.114,105.114,105.103,105.108,130700000.0
2005-03-08 03:03:00,105.108,105.122,105.1,105.1,148600002.0
2005-03-08 03:04:00,105.078,105.099,105.077,105.09,199000001.0
2005-03-08 03:05:00,105.091,105.091,105.058,105.058,189900003.0
2005-03-08 03:06:00,105.062,105.076,105.058,105.059,168900002.0
2005-03-08 03:07:00,105.056,105.063,105.051,105.062,344199996.0
2005-03-08 03:08:00,105.059,105.061,105.047,105.061,267100003.0
2005-03-08 03:09:00,105.05,105.058,105.049,105.055,204200005.0
2005-03-08 03:10:00,105.052,105.058,105.038,105.047,204000000.0
2005-03-08 03:11:00,105.05,105.05,105.028,105.028,294400001.0
2005-03-08 03:12:00,105.033,105.033,105.027,105.027,74899998.0
2005-03-08 03:13:00,105.032,105.032,105.013,105.024,402800004.0
2005-03-08 03:14:00,105.031,105.037,105.02,105.02,96299998.0
2005-03-08 03:15:00,105.035,105.04,105.028,105.028,213700004.0
2005-03-08 03:16:00,105.022,105.037,105.022,105.035,213099999.0
2005-03-08 03:17:00,105.038,105.043,105.025,105.043,159299997.0
2005-03-08 03:18:00,105.04,105.05,105.032,105.032,298800003.0
2005-03-08 03:19:00,105.032,105.043,105.021,105.043,176200004.0
2005-03-08 03:20:00,105.047,105.055,105.028,105.055,324199996.0
2005-03-08 03:21:00,105.052,105.052,105.034,105.035,256400001.0
2005-03-08 03:22:00,105.054,105.054,105.044,105.047,151400000.0
2005-03-08 03:23:00,105.045,105.047,105.035,105.047,220599997.0
2005-03-08 03:24:00,105.054,105.055,105.043,105.053,250899999.0
2005-03-08 03:25:00,105.053,105.058,105.043,105.043,174999999.0
2005-03-08 03:26:00,105.061,105.061,105.028,105.037,448900005.0
2005-03-08 03:27:00,105.057,105.06,105.037,105.039,258199996.0
2005-03-08 03:28:00,105.054,105.054,105.043,105.047,231499999.0
2005-03-08 03:29:00,105.043,105.06,105.036,105.06,204399999.0
2005-03-08 03:30:00,105.055,105.068,105.05,105.05,318599998.0
2005-03-08 03:31:00,105.048,105.048,105.029,105.031,307200006.0
2005-03-08 03:32:00,105.037,105.039,105.014,105.014,324500001.0
2005-03-08 03:33:00,105.021,105.021,104.984,104.989,272099997.0
2005-03-08 03:34:00,105.001,105.001,104.982,104.988,309599998.0
2005-03-08 03:35:00,104.99,105.008,104.99,105.006,86999999.0
2005-03-08 03:36:00,105.013,105.02,104.999,105.0,238700007.0
2005-03-08 03:37:00,105.002,105.009,104.979,104.979,174099995.0
2005-03-08 03:38:00,104.975,104.975,104.946,104.949,176200003.0
2005-03-08 03:39:00,104.955,104.955,104.938,104.945,364400002.0
2005-03-08 03:40:00,104.955,104.963,104.945,104.948,153000001.0
2005-03-08 03:41:00,104.94,104.956,104.929,104.947,157300002.0
2005-03-08 03:42:00,104.966,104.966,104.951,104.96,252999999.0
2005-03-08 03:43:00,104.966,104.971,104.958,104.961,198100005.0
2005-03-08 03:44:00,104.958,104.965,104.946,104.954,306199998.0
2005-03-08 03:45:00,104.955,104.955,104.932,104.952,183100001.0
2005-03-08 03:46:00,104.955,104.967,104.949,104.962,172899997.0
2005-03-08 03:47:00,104.965,104.965,104.939,104.942,71900000.0
2005-03-08 03:48:00,104.947,104.997,104.947,104.969,226200001.0
2005-03-08 03:49:00,104.97,104.97,104.949,104.949,187300001.0
2005-03-08 03:50:00,104.97,104.972,104.951,104.958,277400005.0
2005-03-08 03:51:00,104.958,104.958,104.931,104.937,235300004.0
2005-03-08 03:52:00,104.94,104.949,104.928,104.941,331500002.0
2005-03-08 03:53:00,104.944,104.944,104.921,104.921,157199997.0
2005-03-08 03:54:00,104.94,104.949,104.918,104.932,195700001.0
2005-03-08 03:55:00,104.95,104.956,104.936,104.956,289100003.0
2005-03-08 03:56:00,104.958,104.959,104.94,104.945,306600001.0
2005-03-08 03:57:00,104.945,104.945,104.919,104.919,205100003.0
2005-03-08 03:58:00,104.933,104.947,104.933,104.938,313400008.0
2005-03-08 03:59:00,104.947,104.95,104.932,104.934,170999999.0
2005-03-08 04:00:00,104.954,104.954,104.944,104.949,248400003.0
2005-03-08 04:01:00,104.966,104.978,104.962,104.966,336000000.0
2005-03-08 04:02:00,104.971,104.977,104.966,104.976,242399999.0
2005-03-08 04:03:00,104.973,104.973,104.96,104.965,86299998.0
2005-03-08 04:04:00,104.966,104.978,104.96,104.96,298900001.0
2005-03-08 04:05:00,104.977,104.979,104.958,104.96,188100001.0
2005-03-08 04:06:00,104.971,104.971,104.952,104.965,169900002.0
2005-03-08 04:07:00,104.972,104.979,104.954,104.954,275600001.0
2005-03-08 04:08:00,104.965,104.965,104.948,104.961,132400001.0
2005-03-08 04:09:00,104.972,104.972,104.958,104.958,370199998.0
2005-03-08 04:10:00,104.97,104.97,104.962,104.966,243799996.0
2005-03-08 04:11:00,104.938,104.961,104.935,104.954,185500001.0
2005-03-08 04:12:00,104.962,104.972,104.953,104.972,306200007.0
2005-03-08 04:13:00,104.978,104.978,104.961,104.963,104999998.0
2005-03-08 04:14:00,104.968,104.97,104.959,104.965,250299996.0
2005-03-08 04:15:00,104.971,104.971,104.953,104.964,200400001.0
2005-03-08 04:16:00,104.96,104.978,104.96,104.976,245599998.0
2005-03-08 04:17:00,104.97,104.97,104.946,104.963,244400005.0
2005-03-08 04:18:00,104.97,104.974,104.953,104.964,137100003.0
2005-03-08 04:19:00,104.98,104.98,104.966,104.975,233100000.0
2005-03-08 04:20:00,104.97,104.97,104.949,104.953,232399999.0
2005-03-08 04:21:00,104.965,104.965,104.939,104.939,208099999.0
2005-03-08 04:22:00,104.933,104.955,104.925,104.95,362599999.0
2005-03-08 04:23:00,104.963,104.97,104.952,104.952,244300002.0
2005-03-08 04:24:00,104.943,104.958,104.943,104.95,255299997.0
2005-03-08 04:25:00,104.952,104.966,104.95,104.95,426199997.0
2005-03-08 04:26:00,104.968,104.975,104.965,104.973,332899999.0
2005-03-08 04:27:00,104.977,104.977,104.969,104.97,405799996.0
2005-03-08 04:28:00,104.968,104.976,104.944,104.944,264700000.0
2005-03-08 04:29:00,104.958,104.958,104.957,104.957,79799998.0
2005-03-08 04:30:00,104.977,104.98,104.962,104.968,356400000.0
2005-03-08 04:31:00,104.955,104.97,104.955,104.966,185299998.0
2005-03-08 04:32:00,104.963,104.963,104.935,104.948,182800001.0
2005-03-08 04:33:00,104.965,104.981,104.965,104.977,188700000.0
2005-03-08 04:34:00,104.967,104.977,104.967,104.968,325900004.0
2005-03-08 04:35:00,104.958,104.961,104.952,104.959,169599999.0
2005-03-08 04:36:00,104.932,104.966,104.928,104.966,82300001.0
2005-03-08 04:37:00,104.966,104.966,104.951,104.951,228199999.0
2005-03-08 04:38:00,104.97,104.987,104.97,104.977,328000004.0
2005-03-08 04:39:00,104.98,104.987,104.973,104.987,282100002.0
2005-03-08 04:40:00,104.967,104.98,104.964,104.976,198399997.0
2005-03-08 04:41:00,104.97,104.974,104.956,104.956,184200002.0
2005-03-08 04:42:00,104.982,104.982,104.961,104.961,184400004.0
2005-03-08 04:43:00,104.963,104.973,104.961,104.961,224600003.0
2005-03-08 04:44:00,104.963,104.973,104.944,104.973,150000003.0
2005-03-08 04:45:00,104.982,104.982,104.964,104.968,176000005.0
2005-03-08 04:46:00,104.948,104.974,104.94,104.962,287000000.0
2005-03-08 04:47:00,104.965,104.965,104.944,104.961,243599999.0
2005-03-08 04:48:00,104.96,104.962,104.944,104.962,247499998.0
2005-03-08 04:49:00,104.972,104.972,104.942,104.942,130600002.0
2005-03-08 04:50:00,104.963,104.964,104.958,104.958,158100004.0
2005-03-08 04:51:00,104.968,104.969,104.945,104.969,241200001.0
2005-03-08 04:52:00,104.97,104.97,104.949,104.949,184900004.0
2005-03-08 04:53:00,104.963,104.963,104.953,104.953,155499999.0
2005-03-08 04:54:00,104.962,104.962,104.937,104.951,235600002.0
2005-03-08 04:55:00,104.958,104.958,104.94,104.945,209200004.0
2005-03-08 04:56:00,104.954,104.955,104.934,104.934,148699997.0
2005-03-08 04:57:00,104.935,104.942,104.92,104.942,216399998.0
2005-03-08 04:58:00,104.946,104.946,104.945,104.945,13500000.0
2005-03-08 04:59:00,104.94,104.945,104.929,104.93,266999997.0
2005-03-08 05:00:00,104.951,104.951,104.928,104.935,488300004.0
2005-03-08 05:01:00,104.947,104.95,104.932,104.935,179499999.0
2005-03-08 05:02:00,104.935,104.943,104.935,104.943,68700000.0
2005-03-08 05:03:00,104.94,104.945,104.936,104.942,304100003.0
2005-03-08 05:04:00,104.938,104.938,104.916,104.934,183099994.0
2005-03-08 05:05:00,104.932,104.958,104.926,104.958,86300001.0
2005-03-08 05:06:00,104.968,104.968,104.93,104.941,191600003.0
2005-03-08 05:07:00,104.944,104.951,104.941,104.941,214299998.0
2005-03-08 05:08:00,104.943,104.954,104.943,104.95,140200000.0
2005-03-08 05:09:00,104.95,104.956,104.94,104.953,209499998.0
2005-03-08 05:10:00,104.968,104.968,104.948,104.958,352399993.0
2005-03-08 05:11:00,104.968,104.969,104.946,104.951,145499995.0
2005-03-08 05:12:00,104.943,104.966,104.937,104.966,181599997.0
2005-03-08 05:13:00,104.952,104.966,104.95,104.958,242800002.0
2005-03-08 05:14:00,104.955,104.955,104.936,104.942,194600002.0
2005-03-08 05:15:00,104.944,104.951,104.94,104.947,226399996.0
2005-03-08 05:16:00,104.954,104.97,104.94,104.97,250300006.0
2005-03-08 05:17:00,104.958,104.958,104.933,104.934,110599998.0
2005-03-08 05:18:00,104.957,104.961,104.952,104.952,102299999.0
2005-03-08 05:19:00,104.949,104.961,104.946,104.946,179099997.0
2005-03-08 05:20:00,104.945,104.959,104.945,104.95,266100000.0
2005-03-08 05:21:00,104.96,104.96,104.948,104.955,333600000.0
2005-03-08 05:22:00,104.953,104.955,104.944,104.955,319500001.0
2005-03-08 05:23:00,104.966,104.966,104.95,104.95,353000000.0
2005-03-08 05:24:00,104.954,104.954,104.939,104.949,267499998.0
2005-03-08 05:25:00,104.952,104.961,104.937,104.937,269500004.0
2005-03-08 05:26:00,104.94,104.956,104.94,104.949,97900000.0
2005-03-08 05:27:00,104.947,104.948,104.935,104.945,240099997.0
2005-03-08 05:28:00,104.95,104.955,104.95,104.955,158300004.0
2005-03-08 05:29:00,104.947,104.968,104.947,104.95,204699995.0
2005-03-08 05:30:00,104.953,104.953,104.943,104.953,317299998.0
2005-03-08 05:31:00,104.947,104.947,104.925,104.93,333799998.0
2005-03-08 05:32:00,104.965,104.97,104.948,104.951,154600000.0
2005-03-08 05:33:00,104.959,104.962,104.955,104.958,279099999.0
2005-03-08 05:34:00,104.958,104.959,104.934,104.94,316000002.0
2005-03-08 05:35:00,104.958,104.976,104.945,104.945,280100001.0
2005-03-08 05:36:00,104.952,104.962,104.946,104.946,151900000.0
2005-03-08 05:37:00,104.952,104.96,104.95,104.954,120900000.0
2005-03-08 05:38:00,104.968,104.978,104.946,104.978,202699998.0
2005-03-08 05:39:00,104.975,104.975,104.958,104.964,167000005.0
2005-03-08 05:40:00,104.981,104.982,104.96,104.982,283599997.0
2005-03-08 05:41:00,104.972,104.972,104.952,104.952,256200003.0
2005-03-08 05:42:00,104.96,104.965,104.955,104.96,106499999.0
2005-03-08 05:43:00,104.972,104.972,104.946,104.949,241500003.0
2005-03-08 05:44:00,104.97,104.978,104.959,104.966,158400002.0
2005-03-08 05:45:00,104.967,104.982,104.967,104.982,280800001.0
2005-03-08 05:46:00,104.977,104.978,104.966,104.974,194100001.0
2005-03-08 05:47:00,104.97,104.979,104.959,104.96,164200003.0
2005-03-08 05:48:00,104.975,104.98,104.968,104.968,202100002.0
2005-03-08 05:49:00,104.97,104.97,104.934,104.934,219899995.0
2005-03-08 05:50:00,104.96,104.969,104.958,104.958,118800000.0
2005-03-08 05:51:00,104.96,104.965,104.954,104.961,274400000.0
2005-03-08 05:52:00,104.93,104.963,104.93,104.941,216100001.0
2005-03-08 05:53:00,104.955,104.963,104.955,104.959,329200006.0
2005-03-08 05:54:00,104.965,104.975,104.956,104.973,316200002.0
2005-03-08 05:55:00,104.976,104.978,104.968,104.968,402100001.0
2005-03-08 05:56:00,104.97,104.97,104.945,104.95,427399997.0
2005-03-08 05:57:00,104.955,104.966,104.938,104.938,252600002.0
2005-03-08 05:58:00,104.954,104.965,104.944,104.964,302899998.0
2005-03-08 05:59:00,104.958,104.97,104.958,104.966,338100004.0
2005-03-08 06:00:00,104.972,104.983,104.967,104.967,171799999.0
2005-03-08 06:01:00,104.968,104.969,104.948,104.969,195300005.0
2005-03-08 06:02:00,104.96,104.966,104.95,104.963,192900003.0
2005-03-08 06:03:00,104.957,104.979,104.956,104.979,163699998.0
2005-03-08 06:04:00,104.964,104.964,104.936,104.947,358500005.0
2005-03-08 06:05:00,104.967,104.971,104.964,104.971,237500000.0
2005-03-08 06:06:00,104.977,104.986,104.956,104.976,407000006.0
2005-03-08 06:07:00,104.961,104.961,104.955,104.955,92599998.0
2005-03-08 06:08:00,104.983,104.989,104.966,104.989,211400004.0
2005-03-08 06:09:00,104.99,104.996,104.982,104.993,200699998.0
2005-03-08 06:10:00,104.977,104.977,104.955,104.958,164100001.0
2005-03-08 06:11:00,104.973,104.995,104.973,104.993,295400003.0
2005-03-08 06:12:00,104.976,104.987,104.96,104.96,186100001.0
2005-03-08 06:13:00,104.971,104.971,104.961,104.961,193900002.0
2005-03-08 06:14:00,104.976,104.976,104.967,104.97,250700003.0
2005-03-08 06:15:00,104.978,104.99,104.977,104.987,193500001.0
2005-03-08 06:16:00,104.978,104.991,104.976,104.987,167900000.0
2005-03-08 06:17:00,104.995,105.001,104.98,104.98,151799999.0
2005-03-08 06:18:00,104.978,104.978,104.95,104.955,167799998.0
2005-03-08 06:19:00,104.973,104.978,104.971,104.978,215899999.0
2005-03-08 06:20:00,104.961,104.984,104.961,104.968,378699999.0
2005-03-08 06:21:00,104.98,104.991,104.969,104.987,167299999.0
2005-03-08 06:22:00,104.995,104.995,104.981,104.991,147100001.0
2005-03-08 06:23:00,104.996,104.996,104.977,104.994,259100002.0
2005-03-08 06:24:00,104.998,105.011,104.989,105.011,342700010.0
2005-03-08 06:25:00,105.012,105.012,104.991,104.991,322999992.0
2005-03-08 06:26:00,105.003,105.024,104.996,105.009,237700004.0
2005-03-08 06:27:00,105.02,105.02,105.0,105.014,227400003.0
2005-03-08 06:28:00,104.99,105.017,104.981,105.015,343999999.0
2005-03-08 06:29:00,105.008,105.037,105.003,105.024,228100004.0
2005-03-08 06:30:00,105.023,105.025,105.009,105.023,257099997.0
2005-03-08 06:31:00,105.021,105.023,105.014,105.018,119200000.0
2005-03-08 06:32:00,105.025,105.025,104.996,105.023,310600006.0
2005-03-08 06:33:00,105.028,105.03,105.013,105.013,115800000.0
2005-03-08 06:34:00,105.015,105.027,105.013,105.013,316500006.0
2005-03-08 06:35:00,105.024,105.028,105.018,105.028,334599999.0
2005-03-08 06:36:00,105.015,105.023,105.015,105.023,53899998.0
2005-03-08 06:37:00,105.025,105.025,105.02,105.025,187699999.0
2005-03-08 06:38:00,105.023,105.023,104.987,105.004,157299999.0
2005-03-08 06:39:00,105.012,105.012,104.998,105.0,296100004.0
2005-03-08 06:40:00,105.011,105.011,104.996,104.997,212600001.0
2005-03-08 06:41:00,105.002,105.009,104.999,105.006,181700000.0
2005-03-08 06:42:00,105.014,105.022,105.009,105.022,317000001.0
2005-03-08 06:43:00,105.04,105.047,105.037,105.037,134000002.0
2005-03-08 06:44:00,105.052,105.061,105.04,105.061,325899997.0
2005-03-08 06:45:00,105.058,105.058,105.018,105.04,286599999.0
2005-03-08 06:46:00,105.058,105.058,105.038,105.047,109799999.0
2005-03-08 06:47:00,105.049,105.059,105.047,105.047,111100000.0
2005-03-08 06:48:00,105.032,105.057,105.032,105.053,184099995.0
2005-03-08 06:49:00,105.063,105.071,105.057,105.064,279600004.0
2005-03-08 06:50:00,105.063,105.063,105.049,105.049,367399993.0
2005-03-08 06:51:00,105.064,105.067,105.048,105.048,135600000.0
2005-03-08 06:52:00,105.062,105.062,105.046,105.046,349700000.0
2005-03-08 06:53:00,105.042,105.052,105.042,105.045,206800005.0
2005-03-08 06:54:00,105.051,105.051,105.029,105.029,130600004.0
2005-03-08 06:55:00,105.037,105.051,105.033,105.051,258500005.0
2005-03-08 06:56:00,105.046,105.046,105.018,105.034,290300003.0
2005-03-08 06:57:00,105.055,105.055,105.047,105.052,144300004.0
2005-03-08 06:58:00,105.045,105.045,105.022,105.023,170599997.0
2005-03-08 06:59:00,105.05,105.064,105.038,105.059,211100005.0
2005-03-08 07:00:00,105.062,105.062,105.047,105.059,162199999.0
2005-03-08 07:01:00,105.058,105.058,105.031,105.032,288899999.0
2005-03-08 07:02:00,105.05,105.05,105.036,105.039,90799999.0
2005-03-08 07:03:00,105.049,105.061,105.039,105.039,237300001.0
2005-03-08 07:04:00,105.047,105.047,105.027,105.039,183399995.0
2005-03-08 07:05:00,105.043,105.043,105.022,105.034,166600000.0
2005-03-08 07:06:00,105.042,105.049,105.027,105.033,238900005.0
2005-03-08 07:07:00,105.049,105.054,105.043,105.054,301400004.0
2005-03-08 07:08:00,105.038,105.045,105.011,105.045,342999999.0
2005-03-08 07:09:00,105.037,105.049,105.037,105.042,251399996.0
2005-03-08 07:10:00,105.045,105.049,105.03,105.03,159900003.0
2005-03-08 07:11:00,105.06,105.06,105.033,105.04,160899999.0
2005-03-08 07:12:00,105.048,105.048,105.025,105.032,216999998.0
2005-03-08 07:13:00,105.04,105.04,105.026,105.028,300099996.0
2005-03-08 07:14:00,105.025,105.046,105.025,105.036,102300001.0
2005-03-08 07:15:00,105.043,105.043,105.033,105.037,157700001.0
2005-03-08 07:16:00,105.023,105.04,105.023,105.037,119000003.0
2005-03-08 07:17:00,105.034,105.037,105.017,105.037,227599997.0
2005-03-08 07:18:00,105.044,105.045,105.029,105.045,291199999.0
2005-03-08 07:19:00,105.035,105.035,105.021,105.021,151099996.0
2005-03-08 07:20:00,105.039,105.039,105.022,105.033,264500001.0
2005-03-08 07:21:00,105.036,105.036,105.019,105.023,121399999.0
2005-03-08 07:22:00,105.025,105.036,105.018,105.018,214599997.0
2005-03-08 07:23:00,105.028,105.038,105.028,105.038,239300004.0
2005-03-08 07:24:00,105.026,105.039,105.026,105.03,483500004.0
2005-03-08 07:25:00,105.036,105.049,105.036,105.047,198400002.0
2005-03-08 07:26:00,105.043,105.043,105.031,105.038,197700001.0
2005-03-08 07:27:00,105.046,105.047,105.025,105.027,275800002.0
2005-03-08 07:28:00,105.038,105.04,105.017,105.023,221000000.0
2005-03-08 07:29:00,105.023,105.038,105.004,105.038,163000001.0
2005-03-08 07:30:00,105.045,105.055,105.035,105.043,173399999.0
2005-03-08 07:31:00,105.059,105.059,105.035,105.045,244100005.0
2005-03-08 07:32:00,105.063,105.065,105.049,105.05,253399999.0
2005-03-08 07:33:00,105.055,105.055,105.028,105.03,193199999.0
2005-03-08 07:34:00,105.03,105.048,105.027,105.03,238200001.0
2005-03-08 07:35:00,105.03,105.047,105.03,105.046,191000005.0
2005-03-08 07:36:00,105.051,105.051,105.024,105.029,222599995.0
2005-03-08 07:37:00,105.045,105.045,105.037,105.044,115900002.0
2005-03-08 07:38:00,105.043,105.043,105.029,105.041,134699996.0
2005-03-08 07:39:00,105.046,105.048,105.034,105.044,188699997.0
2005-03-08 07:40:00,105.048,105.048,105.026,105.036,309000001.0
2005-03-08 07:41:00,105.034,105.034,105.027,105.033,251100001.0
2005-03-08 07:42:00,105.047,105.047,105.014,105.014,210699994.0
2005-03-08 07:43:00,105.033,105.038,105.014,105.027,233800004.0
2005-03-08 07:44:00,105.033,105.04,105.03,105.04,288899997.0
2005-03-08 07:45:00,105.035,105.041,105.027,105.041,141200006.0
2005-03-08 07:46:00,105.038,105.038,105.018,105.021,78299997.0
2005-03-08 07:47:00,105.042,105.046,105.028,105.028,196099999.0
2005-03-08 07:48:00,105.029,105.054,105.029,105.044,344699996.0
2005-03-08 07:49:00,105.025,105.034,105.017,105.017,317700003.0
2005-03-08 07:50:00,105.036,105.043,105.034,105.035,253500001.0
2005-03-08 07:51:00,105.04,105.04,105.031,105.035,242500002.0
2005-03-08 07:52:00,105.026,105.026,104.999,104.999,178199999.0
2005-03-08 07:53:00,105.008,105.017,104.994,105.011,202000000.0
2005-03-08 07:54:00,105.01,105.01,104.984,105.01,177099999.0
2005-03-08 07:55:00,105.027,105.027,105.01,105.018,186700001.0
2005-03-08 07:56:00,105.01,105.012,105.001,105.003,296999992.0
2005-03-08 07:57:00,105.012,105.012,104.991,104.997,206700005.0
2005-03-08 07:58:00,105.004,105.004,104.982,104.992,270899994.0
2005-03-08 07:59:00,105.008,105.008,104.945,104.945,142099999.0
2005-03-08 08:00:00,104.926,105.009,104.926,105.005,380500000.0
2005-03-08 08:01:00,105.01,105.022,105.001,105.012,316800005.0
2005-03-08 08:02:00,105.01,105.044,105.004,105.043,188400002.0
2005-03-08 08:03:00,105.061,105.061,105.016,105.016,57600001.0
2005-03-08 08:04:00,105.037,105.037,105.007,105.014,88399998.0
2005-03-08 08:05:00,105.023,105.023,104.987,104.987,244600002.0
2005-03-08 08:06:00,105.015,105.024,105.01,105.01,268900001.0
2005-03-08 08:07:00,105.036,105.042,105.028,105.033,255999999.0
2005-03-08 08:08:00,105.04,105.045,105.03,105.038,452200006.0
2005-03-08 08:09:00,105.05,105.068,105.045,105.067,318899993.0
2005-03-08 08:10:00,105.073,105.08,105.064,105.074,180500000.0
2005-03-08 08:11:00,105.081,105.081,105.069,105.069,71099998.0
2005-03-08 08:12:00,105.076,105.076,105.051,105.058,334299998.0
2005-03-08 08:13:00,105.048,105.056,105.048,105.048,230600001.0
2005-03-08 08:14:00,105.044,105.055,105.029,105.041,279799999.0
2005-03-08 08:15:00,105.042,105.065,105.042,105.052,180099999.0
2005-03-08 08:16:00,105.048,105.074,105.046,105.066,197100006.0
2005-03-08 08:17:00,105.078,105.083,105.07,105.076,243600003.0
2005-03-08 08:18:00,105.09,105.098,105.077,105.095,378899996.0
2005-03-08 08:19:00,105.095,105.118,105.095,105.116,200300004.0
2005-03-08 08:20:00,105.098,105.109,105.094,105.103,191400001.0
2005-03-08 08:21:00,105.101,105.101,105.073,105.094,238899999.0
2005-03-08 08:22:00,105.1,105.1,105.067,105.067,221899998.0
2005-03-08 08:23:00,105.088,105.088,105.063,105.065,111800000.0
2005-03-08 08:24:00,105.078,105.078,105.038,105.056,320500004.0
2005-03-08 08:25:00,105.072,105.079,105.06,105.07,169200001.0
2005-03-08 08:26:00,105.055,105.073,105.048,105.063,277900000.0
2005-03-08 08:27:00,105.081,105.081,105.068,105.068,155500001.0
2005-03-08 08:28:00,105.054,105.074,105.054,105.06,221099997.0
2005-03-08 08:29:00,105.068,105.076,105.066,105.076,106000000.0
2005-03-08 08:30:00,105.065,105.077,105.063,105.067,313099999.0
2005-03-08 08:31:00,105.08,105.08,105.043,105.066,396400008.0
2005-03-08 08:32:00,105.07,105.078,105.07,105.073,172600000.0
2005-03-08 08:33:00,105.071,105.071,105.045,105.046,353999998.0
2005-03-08 08:34:00,105.065,105.065,105.041,105.041,292700000.0
2005-03-08 08:35:00,105.063,105.063,105.055,105.057,311900000.0
2005-03-08 08:36:00,105.058,105.058,105.033,105.045,261300003.0
2005-03-08 08:37:00,105.048,105.057,105.039,105.051,294000001.0
2005-03-08 08:38:00,105.053,105.057,105.044,105.057,216399993.0
2005-03-08 08:39:00,105.055,105.067,105.055,105.06,147600002.0
2005-03-08 08:40:00,105.057,105.071,105.05,105.05,414800005.0
2005-03-08 08:41:00,105.073,105.078,105.065,105.071,324400006.0
2005-03-08 08:42:00,105.079,105.088,105.066,105.084,125800001.0
2005-03-08 08:43:00,105.083,105.092,105.083,105.084,166000000.0
2005-03-08 08:44:00,105.095,105.103,105.082,105.096,155699997.0
2005-03-08 08:45:00,105.09,105.1,105.084,105.095,314999997.0
2005-03-08 08:46:00,105.102,105.102,105.081,105.087,113600004.0
2005-03-08 08:47:00,105.102,105.105,105.078,105.08,369699998.0
2005-03-08 08:48:00,105.07,105.089,105.067,105.077,422200001.0
2005-03-08 08:49:00,105.069,105.095,105.052,105.052,351300001.0
2005-03-08 08:50:00,105.075,105.078,105.053,105.053,285500000.0
2005-03-08 08:51:00,105.063,105.075,105.055,105.055,207000000.0
2005-03-08 08:52:00,105.062,105.079,105.059,105.072,243500001.0
2005-03-08 08:53:00,105.067,105.089,105.067,105.072,231600001.0
2005-03-08 08:54:00,105.075,105.075,105.029,105.067,341700001.0
2005-03-08 08:55:00,105.068,105.08,105.054,105.055,158900000.0
2005-03-08 08:56:00,105.078,105.079,105.036,105.036,295699997.0
2005-03-08 08:57:00,105.061,105.07,105.053,105.053,404799991.0
2005-03-08 08:58:00,105.073,105.081,105.064,105.067,207600007.0
2005-03-08 08:59:00,105.066,105.066,105.046,105.059,132200001.0
2005-03-08 09:00:00,105.074,105.074,105.047,105.047,370299998.0
2005-03-08 09:01:00,105.055,105.066,105.034,105.066,83700000.0
2005-03-08 09:02:00,105.058,105.058,105.027,105.036,204100002.0
2005-03-08 09:03:00,105.068,105.07,105.054,105.056,218400002.0
2005-03-08 09:04:00,105.063,105.063,105.033,105.055,111200000.0
2005-03-08 09:05:00,105.065,105.065,105.037,105.044,95400000.0
2005-03-08 09:06:00,105.052,105.059,105.015,105.037,188399999.0
2005-03-08 09:07:00,105.053,105.055,105.028,105.028,90000001.0
2005-03-08 09:08:00,105.042,105.057,105.028,105.055,236499997.0
2005-03-08 09:09:00,105.054,105.056,105.045,105.056,173200000.0
2005-03-08 09:10:00,105.054,105.058,105.037,105.037,328700000.0
2005-03-08 09:11:00,105.057,105.059,105.046,105.046,128000000.0
2005-03-08 09:12:00,105.032,105.056,105.032,105.04,310400000.0
2005-03-08 09:13:00,105.05,105.05,105.026,105.037,168299997.0
2005-03-08 09:14:00,105.02,105.038,104.998,105.029,216199997.0
2005-03-08 09:15:00,105.038,105.052,105.036,105.039,195300000.0
2005-03-08 09:16:00,105.03,105.03,105.01,105.022,175900006.0
2005-03-08 09:17:00,105.048,105.055,105.048,105.055,170600004.0
2005-03-08 09:18:00,105.043,105.054,105.033,105.043,375600001.0
2005-03-08 09:19:00,105.035,105.05,105.035,105.047,100400001.0
2005-03-08 09:20:00,105.056,105.056,105.047,105.049,154500000.0
2005-03-08 09:21:00,105.058,105.058,105.031,105.04,178300005.0
2005-03-08 09:22:00,105.032,105.048,105.032,105.045,138199998.0
2005-03-08 09:23:00,105.038,105.038,105.001,105.007,182500001.0
2005-03-08 09:24:00,105.01,105.015,104.962,104.962,78200002.0
2005-03-08 09:25:00,105.001,105.037,105.001,105.03,165199998.0
2005-03-08 09:26:00,105.04,105.04,105.008,105.013,167300000.0
2005-03-08 09:27:00,104.992,105.052,104.992,105.035,330800001.0
2005-03-08 09:28:00,105.047,105.067,105.047,105.065,222000003.0
2005-03-08 09:29:00,105.058,105.058,105.037,105.046,137200002.0
2005-03-08 09:30:00,105.044,105.051,105.038,105.042,130500002.0
2005-03-08 09:31:00,105.03,105.03,104.989,105.021,165500002.0
2005-03-08 09:32:00,105.037,105.037,105.009,105.01,138100003.0
2005-03-08 09:33:00,105.028,105.031,105.013,105.024,278100000.0
2005-03-08 09:34:00,105.018,105.025,105.004,105.023,276399997.0
2005-03-08 09:35:00,104.975,105.011,104.975,105.006,273500000.0
2005-03-08 09:36:00,105.005,105.009,104.99,104.992,97300001.0
2005-03-08 09:37:00,105.002,105.018,104.995,105.017,282600001.0
2005-03-08 09:38:00,105.033,105.033,105.013,105.025,375200007.0
2005-03-08 09:39:00,105.031,105.031,104.993,105.005,252099999.0
2005-03-08 09:40:00,105.02,105.027,105.009,105.015,416600005.0
2005-03-08 09:41:00,105.013,105.013,104.958,105.003,195000004.0
2005-03-08 09:42:00,105.007,105.01,104.993,104.993,213799999.0
2005-03-08 09:43:00,104.998,105.003,104.977,105.003,183199996.0
2005-03-08 09:44:00,104.98,104.997,104.973,104.988,209100005.0
2005-03-08 09:45:00,104.99,104.996,104.976,104.994,292300000.0
2005-03-08 09:46:00,104.995,105.014,104.995,105.004,215700000.0
2005-03-08 09:47:00,105.016,105.016,104.998,105.004,127500001.0
2005-03-08 09:48:00,105.02,105.032,105.014,105.018,265099997.0
2005-03-08 09:49:00,105.02,105.02,105.003,105.008,340599994.0
2005-03-08 09:50:00,105.028,105.028,104.998,105.001,194099996.0
2005-03-08 09:51:00,105.003,105.003,104.986,104.994,91600001.0
2005-03-08 09:52:00,105.013,105.015,104.995,105.01,223200001.0
2005-03-08 09:53:00,105.015,105.015,104.993,104.994,166599996.0
2005-03-08 09:54:00,104.975,104.983,104.975,104.98,199800003.0
2005-03-08 09:55:00,104.97,104.994,104.958,104.994,388599998.0
2005-03-08 09:56:00,105.0,105.011,104.995,105.007,267900002.0
2005-03-08 09:57:00,105.007,105.025,105.007,105.024,198199999.0
2005-03-08 09:58:00,105.015,105.016,104.977,104.977,226600004.0
2005-03-08 09:59:00,104.973,104.986,104.973,104.981,157000003.0
2005-03-08 10:00:00,104.985,104.985,104.958,104.966,435199998.0
2005-03-08 10:01:00,104.967,104.97,104.95,104.95,135400003.0
2005-03-08 10:02:00,104.955,104.955,104.924,104.942,88099999.0
2005-03-08 10:03:00,104.962,104.962,104.943,104.943,196400001.0
2005-03-08 10:04:00,104.948,104.963,104.947,104.955,161700001.0
2005-03-08 10:05:00,104.98,104.982,104.955,104.957,149899996.0
2005-03-08 10:06:00,104.97,104.991,104.959,104.959,125200001.0
2005-03-08 10:07:00,104.955,104.969,104.947,104.948,328700001.0
2005-03-08 10:08:00,104.944,104.966,104.944,104.95,225200002.0
2005-03-08 10:09:00,104.968,104.968,104.939,104.939,170599998.0
2005-03-08 10:10:00,104.946,104.969,104.945,104.953,275999993.0
2005-03-08 10:11:00,104.971,104.978,104.954,104.954,228799997.0
2005-03-08 10:12:00,104.953,104.963,104.944,104.944,235200001.0
2005-03-08 10:13:00,104.925,104.94,104.92,104.94,69499999.0
2005-03-08 10:14:00,104.932,104.932,104.892,104.921,203499995.0
2005-03-08 10:15:00,104.94,104.957,104.935,104.944,355599993.0
2005-03-08 10:16:00,104.962,104.963,104.94,104.94,228999998.0
2005-03-08 10:17:00,104.938,104.946,104.921,104.921,96300002.0
2005-03-08 10:18:00,104.93,104.934,104.891,104.908,359799998.0
2005-03-08 10:19:00,104.893,104.916,104.893,104.901,230700005.0
2005-03-08 10:20:00,104.902,104.928,104.902,104.914,456499997.0
2005-03-08 10:21:00,104.923,104.927,104.9,104.9,228599998.0
2005-03-08 10:22:00,104.917,104.943,104.91,104.926,301500002.0
2005-03-08 10:23:00,104.917,104.936,104.895,104.905,235300005.0
2005-03-08 10:24:00,104.91,104.916,104.898,104.898,346100005.0
2005-03-08 10:25:00,104.902,104.902,104.87,104.875,361099998.0
2005-03-08 10:26:00,104.881,104.889,104.852,104.854,403100005.0
2005-03-08 10:27:00,104.862,104.871,104.852,104.863,185200000.0
2005-03-08 10:28:00,104.868,104.868,104.844,104.855,28000000.0
2005-03-08 10:29:00,104.855,104.867,104.853,104.853,357199997.0
2005-03-08 10:30:00,104.86,104.86,104.83,104.83,272999999.0
2005-03-08 10:31:00,104.842,104.854,104.837,104.839,138900003.0
2005-03-08 10:32:00,104.848,104.855,104.833,104.834,333800004.0
2005-03-08 10:33:00,104.836,104.847,104.824,104.832,400900002.0
2005-03-08 10:34:00,104.837,104.857,104.837,104.852,257900000.0
2005-03-08 10:35:00,104.862,104.87,104.846,104.87,320000000.0
2005-03-08 10:36:00,104.876,104.876,104.852,104.852,126500000.0
2005-03-08 10:37:00,104.871,104.871,104.854,104.854,193600003.0
2005-03-08 10:38:00,104.853,104.865,104.849,104.862,193699999.0
2005-03-08 10:39:00,104.862,104.873,104.858,104.859,162199999.0
2005-03-08 10:40:00,104.853,104.857,104.84,104.847,275199999.0
2005-03-08 10:41:00,104.865,104.865,104.832,104.832,184600000.0
2005-03-08 10:42:00,104.843,104.843,104.808,104.815,313400011.0
2005-03-08 10:43:00,104.808,104.809,104.788,104.795,223299999.0
2005-03-08 10:44:00,104.814,104.82,104.806,104.806,198100001.0
2005-03-08 10:45:00,104.828,104.83,104.801,104.801,115300001.0
2005-03-08 10:46:00,104.797,104.798,104.785,104.785,152199996.0
2005-03-08 10:47:00,104.807,104.808,104.798,104.8,256400001.0
2005-03-08 10:48:00,104.808,104.808,104.795,104.795,37400000.0
2005-03-08 10:49:00,104.819,104.821,104.807,104.809,174300001.0
2005-03-08 10:50:00,104.82,104.826,104.795,104.795,266400001.0
2005-03-08 10:51:00,104.79,104.822,104.779,104.822,375099998.0
2005-03-08 10:52:00,104.83,104.839,104.819,104.828,193500001.0
2005-03-08 10:53:00,104.833,104.862,104.833,104.856,338899999.0
2005-03-08 10:54:00,104.853,104.853,104.831,104.846,210799999.0
2005-03-08 10:55:00,104.85,104.861,104.83,104.83,238099997.0
2005-03-08 10:56:00,104.828,104.854,104.828,104.852,348500001.0
2005-03-08 10:57:00,104.855,104.855,104.839,104.847,301899999.0
2005-03-08 10:58:00,104.84,104.84,104.828,104.836,255600006.0
2005-03-08 10:59:00,104.848,104.848,104.827,104.827,321900002.0
2005-03-08 11:00:00,104.837,104.849,104.828,104.844,273000000.0
2005-03-08 11:01:00,104.845,104.865,104.842,104.842,134900002.0
2005-03-08 11:02:00,104.867,104.867,104.841,104.861,293799998.0
2005-03-08 11:03:00,104.878,104.878,104.863,104.871,79200002.0
2005-03-08 11:04:00,104.878,104.878,104.845,104.846,259699997.0
2005-03-08 11:05:00,104.856,104.861,104.844,104.853,382099992.0
2005-03-08 11:06:00,104.85,104.85,104.824,104.844,228200002.0
2005-03-08 11:07:00,104.855,104.855,104.837,104.852,262099997.0
2005-03-08 11:08:00,104.845,104.86,104.84,104.842,135799998.0
2005-03-08 11:09:00,104.852,104.861,104.839,104.847,200899996.0
2005-03-08 11:10:00,104.835,104.845,104.812,104.843,194599995.0
2005-03-08 11:11:00,104.852,104.877,104.851,104.876,212500001.0
2005-03-08 11:12:00,104.87,104.87,104.835,104.839,328900001.0
2005-03-08 11:13:00,104.866,104.866,104.835,104.835,117599999.0
2005-03-08 11:14:00,104.848,104.859,104.839,104.853,384400001.0
2005-03-08 11:15:00,104.852,104.861,104.842,104.853,184899999.0
2005-03-08 11:16:00,104.848,104.864,104.832,104.847,380099995.0
2005-03-08 11:17:00,104.831,104.845,104.828,104.838,268200000.0
2005-03-08 11:18:00,104.838,104.858,104.824,104.858,197700002.0
2005-03-08 11:19:00,104.845,104.861,104.845,104.847,117499998.0
2005-03-08 11:20:00,104.867,104.874,104.854,104.854,376199992.0
2005-03-08 11:21:00,104.858,104.875,104.854,104.858,243399998.0
2005-03-08 11:22:00,104.89,104.901,104.864,104.885,205200001.0
2005-03-08 11:23:00,104.89,104.899,104.885,104.888,243999992.0
2005-03-08 11:24:00,104.897,104.908,104.872,104.883,241199996.0
2005-03-08 11:25:00,104.869,104.889,104.853,104.878,151400000.0
2005-03-08 11:26:00,104.878,104.878,104.855,104.855,184999996.0
2005-03-08 11:27:00,104.883,104.883,104.864,104.868,134599998.0
2005-03-08 11:28:00,104.878,104.878,104.855,104.855,134900001.0
2005-03-08 11:29:00,104.882,104.882,104.865,104.865,214200006.0
2005-03-08 11:30:00,104.875,104.875,104.848,104.859,112100001.0
2005-03-08 11:31:00,104.867,104.87,104.859,104.86,222800001.0
2005-03-08 11:32:00,104.865,104.865,104.831,104.84,198900003.0
2005-03-08 11:33:00,104.87,104.87,104.852,104.852,193000002.0
2005-03-08 11:34:00,104.869,104.869,104.852,104.865,223000001.0
2005-03-08 11:35:00,104.876,104.89,104.876,104.887,183400006.0
2005-03-08 11:36:00,104.893,104.93,104.893,104.928,145099999.0
2005-03-08 11:37:00,104.927,104.945,104.904,104.945,263600000.0
2005-03-08 11:38:00,104.952,104.952,104.933,104.933,142200002.0
2005-03-08 11:39:00,104.942,104.956,104.935,104.951,113899999.0
2005-03-08 11:40:00,104.949,104.955,104.947,104.95,194599998.0
2005-03-08 11:41:00,104.959,104.959,104.918,104.919,171999996.0
2005-03-08 11:42:00,104.942,104.956,104.935,104.949,142500003.0
2005-03-08 11:43:00,104.954,104.954,104.908,104.908,152699998.0
2005-03-08 11:44:00,104.956,104.976,104.951,104.976,164699996.0
2005-03-08 11:45:00,104.98,104.996,104.972,104.996,228800002.0
2005-03-08 11:46:00,104.992,105.002,104.992,104.998,246999997.0
2005-03-08 11:47:00,104.988,104.994,104.972,104.983,293400005.0
2005-03-08 11:48:00,104.99,104.995,104.977,104.98,252699994.0
2005-03-08 11:49:00,104.987,104.987,104.947,104.947,222300002.0
2005-03-08 11:50:00,104.961,104.982,104.961,104.982,235900004.0
2005-03-08 11:51:00,104.972,104.979,104.967,104.97,322899998.0
2005-03-08 11:52:00,104.973,104.981,104.966,104.975,232699999.0
2005-03-08 11:53:00,104.964,104.984,104.964,104.964,221600001.0
2005-03-08 11:54:00,104.98,104.98,104.96,104.966,166500002.0
2005-03-08 11:55:00,104.968,104.975,104.959,104.966,319800001.0
2005-03-08 11:56:00,104.958,104.995,104.958,104.995,171200000.0
2005-03-08 11:57:00,104.985,104.994,104.958,104.982,183199997.0
2005-03-08 11:58:00,104.993,105.017,104.993,105.015,109699998.0
2005-03-08 11:59:00,105.022,105.022,104.989,104.99,103100002.0
2005-03-08 12:00:00,104.998,104.998,104.972,104.972,294099995.0
2005-03-08 12:01:00,104.98,104.988,104.97,104.983,189600001.0
2005-03-08 12:02:00,104.975,104.989,104.964,104.964,310499991.0
2005-03-08 12:03:00,104.979,104.979,104.939,104.939,109700001.0
2005-03-08 12:04:00,104.961,104.979,104.946,104.979,254100005.0
2005-03-08 12:05:00,104.997,105.008,104.984,105.001,103699998.0
2005-03-08 12:06:00,105.009,105.046,105.009,105.024,274500002.0
2005-03-08 12:07:00,105.037,105.04,105.018,105.019,234199996.0
2005-03-08 12:08:00,105.022,105.031,105.009,105.009,135300005.0
2005-03-08 12:09:00,105.015,105.026,105.002,105.01,347200008.0
2005-03-08 12:10:00,105.025,105.03,105.015,105.015,133999997.0
2005-03-08 12:11:00,105.016,105.027,104.985,104.985,351900000.0
2005-03-08 12:12:00,105.022,105.027,105.008,105.009,152199998.0
2005-03-08 12:13:00,105.028,105.028,105.01,105.014,227900000.0
2005-03-08 12:14:00,105.002,105.041,105.002,105.02,368400005.0
2005-03-08 12:15:00,105.04,105.04,105.013,105.013,265800000.0
2005-03-08 12:16:00,105.033,105.044,105.033,105.033,361299990.0
2005-03-08 12:17:00,105.052,105.057,105.037,105.045,366099998.0
2005-03-08 12:18:00,105.052,105.052,105.039,105.045,205499999.0
2005-03-08 12:19:00,105.045,105.045,105.031,105.044,320100003.0
2005-03-08 12:20:00,105.044,105.044,105.026,105.028,303300004.0
2005-03-08 12:21:00,105.043,105.043,105.027,105.028,187900002.0
2005-03-08 12:22:00,105.03,105.044,105.03,105.04,435900011.0
2005-03-08 12:23:00,105.065,105.066,105.049,105.049,230600001.0
2005-03-08 12:24:00,105.065,105.074,105.065,105.067,255800001.0
2005-03-08 12:25:00,105.061,105.061,105.036,105.055,227899997.0
2005-03-08 12:26:00,105.05,105.056,105.04,105.049,114800000.0
2005-03-08 12:27:00,105.057,105.057,105.027,105.037,190899995.0
2005-03-08 12:28:00,105.032,105.049,105.032,105.044,97900001.0
2005-03-08 12:29:00,105.047,105.047,105.029,105.036,200399995.0
2005-03-08 12:30:00,105.042,105.042,105.007,105.034,245100003.0
2005-03-08 12:31:00,105.053,105.058,105.042,105.054,172699996.0
2005-03-08 12:32:00,105.06,105.067,105.05,105.057,147599999.0
2005-03-08 12:33:00,105.071,105.071,105.043,105.045,250399996.0
2005-03-08 12:34:00,105.062,105.062,105.034,105.034,275199997.0
2005-03-08 12:35:00,105.069,105.069,105.044,105.053,262000002.0
2005-03-08 12:36:00,105.053,105.057,105.037,105.046,241300002.0
2005-03-08 12:37:00,105.043,105.054,105.037,105.044,111400001.0
2005-03-08 12:38:00,105.052,105.052,105.015,105.015,224199997.0
2005-03-08 12:39:00,105.038,105.041,105.015,105.015,208100003.0
2005-03-08 12:40:00,105.015,105.015,104.99,104.991,342599994.0
2005-03-08 12:41:00,104.988,104.998,104.981,104.99,83600001.0
2005-03-08 12:42:00,105.003,105.003,104.981,104.993,172500007.0
2005-03-08 12:43:00,104.992,104.996,104.979,104.979,151000000.0
2005-03-08 12:44:00,104.992,104.993,104.982,104.982,235000000.0
2005-03-08 12:45:00,104.985,105.001,104.972,105.001,307300000.0
2005-03-08 12:46:00,104.97,104.978,104.946,104.968,354499999.0
2005-03-08 12:47:00,104.991,104.991,104.953,104.953,276000000.0
2005-03-08 12:48:00,104.98,104.993,104.974,104.977,187500004.0
2005-03-08 12:49:00,104.982,104.983,104.965,104.965,231300004.0
2005-03-08 12:50:00,104.95,104.953,104.93,104.953,238900001.0
2005-03-08 12:51:00,104.952,104.976,104.948,104.948,226199996.0
2005-03-08 12:52:00,104.967,104.97,104.962,104.97,150199994.0
2005-03-08 12:53:00,104.957,104.958,104.948,104.948,176099997.0
2005-03-08 12:54:00,104.95,104.95,104.932,104.938,115600004.0
2005-03-08 12:55:00,104.948,104.954,104.932,104.944,262000006.0
2005-03-08 12:56:00,104.965,104.975,104.953,104.971,340200000.0
2005-03-08 12:57:00,104.981,105.001,104.976,104.993,376500009.0
2005-03-08 12:58:00,104.997,105.009,104.972,104.988,276000001.0
2005-03-08 12:59:00,104.999,104.999,104.968,104.992,231299996.0
2005-03-08 13:00:00,104.992,105.002,104.992,104.998,191300001.0
2005-03-08 13:01:00,105.003,105.014,104.997,104.997,310399999.0
2005-03-08 13:02:00,105.002,105.011,105.002,105.002,254400002.0
2005-03-08 13:03:00,105.013,105.015,105.006,105.014,312900001.0
2005-03-08 13:04:00,105.026,105.046,105.026,105.039,378600000.0
2005-03-08 13:05:00,105.073,105.079,105.049,105.051,410900001.0
2005-03-08 13:06:00,105.044,105.059,105.044,105.056,135000001.0
2005-03-08 13:07:00,105.068,105.07,105.041,105.047,137800000.0
2005-03-08 13:08:00,105.087,105.096,105.075,105.095,110500000.0
2005-03-08 13:09:00,105.113,105.113,105.099,105.099,100600003.0
2005-03-08 13:10:00,105.128,105.128,105.103,105.103,201300002.0
2005-03-08 13:11:00,105.108,105.111,105.08,105.08,152699997.0
2005-03-08 13:12:00,105.098,105.102,105.067,105.067,254600006.0
2005-03-08 13:13:00,105.098,105.1,105.076,105.085,421800005.0
2005-03-08 13:14:00,105.093,105.095,105.073,105.073,155900000.0
2005-03-08 13:15:00,105.08,105.089,105.071,105.071,182899998.0
2005-03-08 13:16:00,105.068,105.068,105.055,105.067,154300002.0
2005-03-08 13:17:00,105.068,105.101,105.068,105.093,293300004.0
2005-03-08 13:18:00,105.108,105.11,105.084,105.09,333600003.0
2005-03-08 13:19:00,105.093,105.093,105.044,105.044,121800002.0
2005-03-08 13:20:00,105.052,105.075,105.047,105.047,271200005.0
2005-03-08 13:21:00,105.069,105.069,105.048,105.049,293699998.0
2005-03-08 13:22:00,105.067,105.075,105.052,105.072,353399996.0
2005-03-08 13:23:00,105.075,105.086,105.064,105.073,226199997.0
2005-03-08 13:24:00,105.058,105.071,105.05,105.056,298900003.0
2005-03-08 13:25:00,105.056,105.059,105.024,105.047,161800003.0
2005-03-08 13:26:00,105.057,105.071,105.053,105.063,190199995.0
2005-03-08 13:27:00,105.066,105.07,105.044,105.044,133799998.0
2005-03-08 13:28:00,105.044,105.058,105.038,105.042,189199999.0
2005-03-08 13:29:00,105.045,105.061,105.045,105.05,200699997.0
2005-03-08 13:30:00,105.063,105.063,105.047,105.047,315900000.0
2005-03-08 13:31:00,105.038,105.038,105.016,105.035,191600004.0
2005-03-08 13:32:00,105.027,105.039,105.027,105.028,389399997.0
2005-03-08 13:33:00,105.043,105.048,105.034,105.043,354100004.0
2005-03-08 13:34:00,105.051,105.051,105.023,105.044,125999999.0
2005-03-08 13:35:00,105.051,105.051,105.024,105.024,376400000.0
2005-03-08 13:36:00,105.02,105.042,105.015,105.042,287200001.0
2005-03-08 13:37:00,105.052,105.056,105.039,105.04,259100005.0
2005-03-08 13:38:00,105.033,105.033,105.018,105.018,266000001.0
2005-03-08 13:39:00,105.028,105.028,104.969,104.969,150999997.0
2005-03-08 13:40:00,105.025,105.032,105.019,105.019,288900007.0
2005-03-08 13:41:00,105.026,105.027,105.007,105.018,253700003.0
2005-03-08 13:42:00,105.02,105.026,105.002,105.002,208699994.0
2005-03-08 13:43:00,105.022,105.022,105.005,105.008,186700000.0
2005-03-08 13:44:00,105.017,105.02,104.997,105.007,280799996.0
2005-03-08 13:45:00,105.023,105.023,105.012,105.018,276000002.0
2005-03-08 13:46:00,105.033,105.039,105.002,105.019,212699999.0
2005-03-08 13:47:00,105.037,105.037,104.996,105.003,289599999.0
2005-03-08 13:48:00,105.011,105.011,104.994,104.997,177199998.0
2005-03-08 13:49:00,104.995,104.995,104.971,104.987,223800001.0
2005-03-08 13:50:00,104.987,104.997,104.987,104.987,277399998.0
2005-03-08 13:51:00,104.979,104.991,104.974,104.991,302500000.0
2005-03-08 13:52:00,104.976,104.988,104.964,104.964,365100003.0
2005-03-08 13:53:00,104.973,104.976,104.94,104.94,130000001.0
2005-03-08 13:54:00,104.958,104.961,104.946,104.948,201599999.0
2005-03-08 13:55:00,104.967,104.97,104.948,104.95,194399999.0
2005-03-08 13:56:00,104.949,104.949,104.936,104.938,279400002.0
2005-03-08 13:57:00,104.953,104.953,104.932,104.932,268799995.0
2005-03-08 13:58:00,104.962,104.964,104.953,104.957,178199999.0
2005-03-08 13:59:00,104.973,104.979,104.944,104.944,237499997.0
2005-03-08 14:00:00,104.963,104.964,104.937,104.946,351600000.0
2005-03-08 14:01:00,104.926,104.959,104.926,104.932,292700004.0
2005-03-08 14:02:00,104.948,104.956,104.941,104.944,151999998.0
2005-03-08 14:03:00,104.957,104.959,104.93,104.93,166399998.0
2005-03-08 14:04:00,104.929,104.936,104.922,104.936,171899997.0
2005-03-08 14:05:00,104.935,104.948,104.932,104.932,149600003.0
2005-03-08 14:06:00,104.948,104.948,104.93,104.943,76100000.0
2005-03-08 14:07:00,104.942,104.956,104.926,104.926,221099999.0
2005-03-08 14:08:00,104.946,104.946,104.919,104.921,348099995.0
2005-03-08 14:09:00,104.906,104.927,104.903,104.903,252000007.0
2005-03-08 14:10:00,104.925,104.933,104.913,104.923,225699995.0
2005-03-08 14:11:00,104.923,104.923,104.909,104.91,221400005.0
2005-03-08 14:12:00,104.908,104.919,104.906,104.911,211900001.0
2005-03-08 14:13:00,104.925,104.945,104.924,104.933,344999994.0
2005-03-08 14:14:00,104.934,104.934,104.887,104.915,196900003.0
2005-03-08 14:15:00,104.933,104.933,104.919,104.92,415199991.0
2005-03-08 14:16:00,104.919,104.923,104.879,104.923,171300001.0
2005-03-08 14:17:00,104.929,104.946,104.927,104.945,198399998.0
2005-03-08 14:18:00,104.954,104.965,104.948,104.95,250599995.0
2005-03-08 14:19:00,104.95,104.96,104.949,104.949,186999998.0
2005-03-08 14:20:00,104.956,104.966,104.955,104.966,207499999.0
2005-03-08 14:21:00,104.973,104.98,104.965,104.975,264599999.0
2005-03-08 14:22:00,104.982,104.984,104.95,104.967,352700001.0
2005-03-08 14:23:00,104.988,104.99,104.967,104.982,372399996.0
2005-03-08 14:24:00,104.984,104.984,104.955,104.955,293900004.0
2005-03-08 14:25:00,104.965,104.975,104.959,104.962,119700000.0
2005-03-08 14:26:00,104.992,105.011,104.985,104.99,118000000.0
2005-03-08 14:27:00,105.005,105.025,105.005,105.012,258899993.0
2005-03-08 14:28:00,104.999,105.027,104.999,105.017,365099999.0
2005-03-08 14:29:00,105.018,105.026,105.004,105.026,240200001.0
2005-03-08 14:30:00,105.02,105.034,105.009,105.034,377799996.0
2005-03-08 14:31:00,104.985,105.028,104.985,105.01,425600006.0
2005-03-08 14:32:00,105.003,105.003,104.992,104.995,222500001.0
2005-03-08 14:33:00,104.99,104.99,104.972,104.984,183599995.0
2005-03-08 14:34:00,104.98,104.998,104.974,104.998,218800004.0
2005-03-08 14:35:00,104.984,104.992,104.978,104.987,357999996.0
2005-03-08 14:36:00,104.975,105.004,104.975,104.998,169099999.0
2005-03-08 14:37:00,105.008,105.008,104.99,104.993,75500001.0
2005-03-08 14:38:00,105.002,105.011,104.997,104.997,117899996.0
2005-03-08 14:39:00,105.015,105.015,105.0,105.0,182299998.0
2005-03-08 14:40:00,105.005,105.01,104.976,104.976,411800001.0
2005-03-08 14:41:00,104.983,104.984,104.954,104.967,315999992.0
2005-03-08 14:42:00,104.965,104.989,104.96,104.986,199499999.0
2005-03-08 14:43:00,104.975,104.985,104.969,104.985,188100001.0
2005-03-08 14:44:00,104.988,104.99,104.964,104.978,262600004.0
2005-03-08 14:45:00,104.995,104.995,104.955,104.955,118600003.0
2005-03-08 14:46:00,104.956,104.959,104.927,104.927,154800000.0
2005-03-08 14:47:00,104.934,104.943,104.927,104.927,217499997.0
2005-03-08 14:48:00,104.927,104.928,104.911,104.911,117399999.0
2005-03-08 14:49:00,104.921,104.923,104.912,104.923,215699999.0
2005-03-08 14:50:00,104.938,104.94,104.928,104.93,469899999.0
2005-03-08 14:51:00,104.931,104.934,104.916,104.918,142700000.0
2005-03-08 14:52:00,104.938,104.944,104.931,104.934,145200005.0
2005-03-08 14:53:00,104.94,104.945,104.933,104.945,506899991.0
2005-03-08 14:54:00,104.935,104.948,104.93,104.948,199200001.0
2005-03-08 14:55:00,104.94,104.946,104.924,104.946,60400000.0
2005-03-08 14:56:00,104.95,104.95,104.937,104.938,259799999.0
2005-03-08 14:57:00,104.952,104.962,104.952,104.959,142599998.0
2005-03-08 14:58:00,104.965,104.965,104.947,104.964,347499995.0
2005-03-08 14:59:00,104.977,104.978,104.927,104.936,361899999.0
2005-03-08 15:00:00,104.964,104.966,104.953,104.953,108500001.0
2005-03-08 15:01:00,104.97,104.97,104.942,104.942,164699998.0
2005-03-08 15:02:00,104.952,104.956,104.937,104.937,238000006.0
2005-03-08 15:03:00,104.938,104.938,104.921,104.921,274900003.0
2005-03-08 15:04:00,104.937,104.938,104.899,104.899,234500001.0
2005-03-08 15:05:00,104.915,104.915,104.887,104.894,220700003.0
2005-03-08 15:06:00,104.899,104.905,104.884,104.887,349000000.0
2005-03-08 15:07:00,104.868,104.868,104.859,104.859,173000000.0
2005-03-08 15:08:00,104.86,104.86,104.845,104.852,228700001.0
2005-03-08 15:09:00,104.867,104.867,104.858,104.86,218499996.0
2005-03-08 15:10:00,104.868,104.876,104.86,104.86,198200001.0
2005-03-08 15:11:00,104.867,104.867,104.848,104.848,206800004.0
2005-03-08 15:12:00,104.87,104.875,104.858,104.86,269700001.0
2005-03-08 15:13:00,104.877,104.879,104.85,104.857,270599999.0
2005-03-08 15:14:00,104.866,104.881,104.862,104.862,157600001.0
2005-03-08 15:15:00,104.853,104.863,104.848,104.863,212100002.0
2005-03-08 15:16:00,104.866,104.886,104.865,104.879,290899998.0
2005-03-08 15:17:00,104.872,104.881,104.87,104.87,223199996.0
2005-03-08 15:18:00,104.878,104.878,104.868,104.868,180700000.0
2005-03-08 15:19:00,104.876,104.895,104.867,104.894,391200004.0
2005-03-08 15:20:00,104.901,104.901,104.855,104.86,307100003.0
2005-03-08 15:21:00,104.875,104.883,104.864,104.881,238300002.0
2005-03-08 15:22:00,104.876,104.904,104.876,104.894,189199996.0
2005-03-08 15:23:00,104.895,104.895,104.878,104.878,213200005.0
2005-03-08 15:24:00,104.886,104.893,104.876,104.881,349699999.0
2005-03-08 15:25:00,104.893,104.893,104.877,104.885,141199995.0
2005-03-08 15:26:00,104.9,104.9,104.868,104.868,168900003.0
2005-03-08 15:27:00,104.88,104.884,104.865,104.869,252700001.0
2005-03-08 15:28:00,104.88,104.884,104.85,104.87,280300000.0
2005-03-08 15:29:00,104.882,104.887,104.864,104.864,126499996.0
2005-03-08 15:30:00,104.89,104.89,104.862,104.862,167900005.0
2005-03-08 15:31:00,104.85,104.87,104.835,104.838,318000004.0
2005-03-08 15:32:00,104.838,104.85,104.83,104.83,196899995.0
2005-03-08 15:33:00,104.837,104.843,104.811,104.811,170399999.0
2005-03-08 15:34:00,104.822,104.823,104.787,104.811,255600000.0
2005-03-08 15:35:00,104.822,104.838,104.822,104.827,252500004.0
2005-03-08 15:36:00,104.832,104.832,104.815,104.82,153300001.0
2005-03-08 15:37:00,104.826,104.826,104.734,104.734,240300000.0
2005-03-08 15:38:00,104.78,104.796,104.75,104.796,225699999.0
2005-03-08 15:39:00,104.787,104.799,104.774,104.78,170099998.0
2005-03-08 15:40:00,104.806,104.812,104.739,104.739,269400000.0
2005-03-08 15:41:00,104.811,104.827,104.803,104.813,307800001.0
2005-03-08 15:42:00,104.813,104.822,104.808,104.813,319499997.0
2005-03-08 15:43:00,104.813,104.818,104.795,104.798,159300001.0
2005-03-08 15:44:00,104.806,104.806,104.774,104.774,235700005.0
2005-03-08 15:45:00,104.781,104.781,104.755,104.764,168399999.0
2005-03-08 15:46:00,104.794,104.796,104.766,104.766,380299997.0
2005-03-08 15:47:00,104.771,104.771,104.743,104.743,269300004.0
2005-03-08 15:48:00,104.768,104.768,104.727,104.749,290800000.0
2005-03-08 15:49:00,104.741,104.759,104.737,104.743,358500004.0
2005-03-08 15:50:00,104.74,104.764,104.735,104.753,273300003.0
2005-03-08 15:51:00,104.749,104.755,104.712,104.712,218399998.0
2005-03-08 15:52:00,104.71,104.716,104.692,104.692,167000001.0
2005-03-08 15:53:00,104.698,104.723,104.698,104.704,188100003.0
2005-03-08 15:54:00,104.732,104.738,104.696,104.705,163800000.0
2005-03-08 15:55:00,104.72,104.726,104.712,104.717,386600001.0
2005-03-08 15:56:00,104.722,104.745,104.717,104.739,134500000.0
2005-03-08 15:57:00,104.738,104.738,104.73,104.736,234599996.0
2005-03-08 15:58:00,104.722,104.722,104.705,104.715,188100004.0
2005-03-08 15:59:00,104.708,104.708,104.681,104.692,134499998.0
2005-03-08 16:00:00,104.692,104.7,104.671,104.688,339599998.0
2005-03-08 16:01:00,104.672,104.681,104.648,104.648,228600000.0
2005-03-08 16:02:00,104.643,104.652,104.632,104.636,267800000.0
2005-03-08 16:03:00,104.65,104.658,104.645,104.657,100500001.0
2005-03-08 16:04:00,104.662,104.674,104.662,104.666,367199993.0
2005-03-08 16:05:00,104.675,104.701,104.675,104.68,253600001.0
2005-03-08 16:06:00,104.69,104.692,104.672,104.673,288299992.0
2005-03-08 16:07:00,104.692,104.702,104.676,104.68,200700002.0
2005-03-08 16:08:00,104.689,104.695,104.671,104.695,218600003.0
2005-03-08 16:09:00,104.69,104.693,104.644,104.644,261200005.0
2005-03-08 16:10:00,104.657,104.657,104.626,104.626,183099996.0
2005-03-08 16:11:00,104.65,104.654,104.63,104.632,428100001.0
2005-03-08 16:12:00,104.658,104.658,104.61,104.61,160999998.0
2005-03-08 16:13:00,104.617,104.617,104.589,104.589,300500006.0
2005-03-08 16:14:00,104.61,104.614,104.582,104.582,362700003.0
2005-03-08 16:15:00,104.607,104.615,104.593,104.593,314999997.0
2005-03-08 16:16:00,104.606,104.606,104.571,104.577,427799996.0
2005-03-08 16:17:00,104.583,104.6,104.572,104.59,222599998.0
2005-03-08 16:18:00,104.608,104.608,104.57,104.57,82800001.0
2005-03-08 16:19:00,104.56,104.571,104.554,104.556,167900001.0
2005-03-08 16:20:00,104.567,104.569,104.55,104.55,175899997.0
2005-03-08 16:21:00,104.563,104.593,104.557,104.586,245100002.0
2005-03-08 16:22:00,104.597,104.602,104.571,104.583,307999999.0
2005-03-08 16:23:00,104.588,104.588,104.538,104.553,311200001.0
2005-03-08 16:24:00,104.548,104.548,104.522,104.526,177699997.0
2005-03-08 16:25:00,104.533,104.545,104.532,104.541,252099999.0
2005-03-08 16:26:00,104.544,104.544,104.527,104.536,214799995.0
2005-03-08 16:27:00,104.538,104.539,104.525,104.539,39699999.0
2005-03-08 16:28:00,104.547,104.547,104.484,104.487,240900001.0
2005-03-08 16:29:00,104.519,104.519,104.484,104.494,223800002.0
2005-03-08 16:30:00,104.512,104.519,104.495,104.495,282600003.0
2005-03-08 16:31:00,104.495,104.495,104.462,104.48,177899999.0
2005-03-08 16:32:00,104.469,104.469,104.415,104.449,98800000.0
2005-03-08 16:33:00,104.46,104.501,104.45,104.501,256000006.0
2005-03-08 16:34:00,104.525,104.525,104.499,104.499,132099996.0
2005-03-08 16:35:00,104.53,104.542,104.525,104.538,142000001.0
2005-03-08 16:36:00,104.558,104.565,104.547,104.553,213100002.0
2005-03-08 16:37:00,104.563,104.57,104.544,104.55,296999998.0
2005-03-08 16:38:00,104.559,104.559,104.521,104.521,225699995.0
2005-03-08 16:39:00,104.523,104.527,104.497,104.497,265399994.0
2005-03-08 16:40:00,104.499,104.516,104.499,104.503,312299999.0
2005-03-08 16:41:00,104.512,104.556,104.501,104.556,173900005.0
2005-03-08 16:42:00,104.557,104.557,104.527,104.527,151299997.0
2005-03-08 16:43:00,104.529,104.53,104.495,104.495,184300004.0
2005-03-08 16:44:00,104.51,104.545,104.5,104.545,190600002.0
2005-03-08 16:45:00,104.527,104.537,104.511,104.515,268599996.0
2005-03-08 16:46:00,104.525,104.535,104.51,104.514,409099999.0
2005-03-08 16:47:00,104.512,104.512,104.455,104.465,260699997.0
2005-03-08 16:48:00,104.464,104.473,104.434,104.44,267500000.0
2005-03-08 16:49:00,104.433,104.446,104.429,104.443,276800004.0
2005-03-08 16:50:00,104.435,104.486,104.435,104.48,343199996.0
2005-03-08 16:51:00,104.49,104.49,104.477,104.486,282000003.0
2005-03-08 16:52:00,104.48,104.487,104.468,104.468,179800001.0
2005-03-08 16:53:00,104.475,104.475,104.462,104.462,42199998.0
2005-03-08 16:54:00,104.472,104.472,104.427,104.427,290100003.0
2005-03-08 16:55:00,104.398,104.426,104.394,104.426,168499999.0
2005-03-08 16:56:00,104.408,104.421,104.399,104.411,211499997.0
2005-03-08 16:57:00,104.406,104.438,104.394,104.438,175300002.0
2005-03-08 16:58:00,104.443,104.476,104.443,104.444,224400003.0
2005-03-08 16:59:00,104.462,104.472,104.452,104.455,249400004.0
2005-03-08 17:00:00,104.453,104.478,104.45,104.467,243500005.0
2005-03-08 17:01:00,104.472,104.473,104.439,104.473,314400002.0
2005-03-08 17:02:00,104.492,104.501,104.478,104.494,181699995.0
2005-03-08 17:03:00,104.511,104.532,104.511,104.522,145999999.0
2005-03-08 17:04:00,104.539,104.548,104.508,104.508,339900004.0
2005-03-08 17:05:00,104.522,104.529,104.495,104.495,135499997.0
2005-03-08 17:06:00,104.5,104.517,104.49,104.515,285000007.0
2005-03-08 17:07:00,104.508,104.51,104.492,104.492,113200001.0
2005-03-08 17:08:00,104.507,104.513,104.495,104.507,201700002.0
2005-03-08 17:09:00,104.532,104.552,104.527,104.537,66599998.0
2005-03-08 17:10:00,104.558,104.573,104.545,104.57,326099997.0
2005-03-08 17:11:00,104.577,104.58,104.574,104.578,139899997.0
2005-03-08 17:12:00,104.58,104.586,104.572,104.585,204400001.0
2005-03-08 17:13:00,104.593,104.6,104.585,104.595,243700001.0
2005-03-08 17:14:00,104.575,104.586,104.569,104.569,320200006.0
2005-03-08 17:15:00,104.572,104.577,104.563,104.573,241700000.0
2005-03-08 17:16:00,104.575,104.586,104.57,104.58,169499996.0
2005-03-08 17:17:00,104.596,104.599,104.579,104.579,364199995.0
2005-03-08 17:18:00,104.573,104.573,104.556,104.565,76299999.0
2005-03-08 17:19:00,104.565,104.57,104.547,104.547,355200007.0
2005-03-08 17:20:00,104.562,104.562,104.54,104.54,108400000.0
2005-03-08 17:21:00,104.559,104.559,104.545,104.548,245999992.0
2005-03-08 17:22:00,104.57,104.572,104.551,104.571,504099993.0
2005-03-08 17:23:00,104.573,104.574,104.544,104.544,154899997.0
2005-03-08 17:24:00,104.549,104.56,104.549,104.552,284699997.0
2005-03-08 17:25:00,104.558,104.566,104.55,104.559,246699998.0
2005-03-08 17:26:00,104.554,104.562,104.544,104.562,227500000.0
2005-03-08 17:27:00,104.557,104.56,104.535,104.535,123899997.0
2005-03-08 17:28:00,104.551,104.551,104.537,104.539,270700001.0
2005-03-08 17:29:00,104.528,104.538,104.51,104.51,329799995.0
2005-03-08 17:30:00,104.502,104.504,104.496,104.504,118999999.0
2005-03-08 17:31:00,104.498,104.509,104.493,104.505,363000001.0
2005-03-08 17:32:00,104.51,104.51,104.5,104.503,389599992.0
2005-03-08 17:33:00,104.5,104.505,104.494,104.497,180900005.0
2005-03-08 17:34:00,104.51,104.51,104.499,104.501,118399999.0
2005-03-08 17:35:00,104.513,104.513,104.498,104.498,234599997.0
2005-03-08 17:36:00,104.515,104.523,104.507,104.523,195699998.0
2005-03-08 17:37:00,104.538,104.54,104.529,104.531,231300000.0
2005-03-08 17:38:00,104.542,104.542,104.527,104.527,40200000.0
2005-03-08 17:39:00,104.523,104.523,104.511,104.516,265900001.0
2005-03-08 17:40:00,104.502,104.509,104.489,104.499,286600000.0
2005-03-08 17:41:00,104.509,104.516,104.499,104.516,486900003.0
2005-03-08 17:42:00,104.508,104.526,104.508,104.512,265600000.0
2005-03-08 17:43:00,104.531,104.541,104.519,104.519,175100002.0
2005-03-08 17:44:00,104.527,104.537,104.52,104.52,224699998.0
2005-03-08 17:45:00,104.513,104.52,104.492,104.492,195299998.0
2005-03-08 17:46:00,104.516,104.52,104.508,104.51,116499995.0
2005-03-08 17:47:00,104.502,104.51,104.495,104.495,388599993.0
2005-03-08 17:48:00,104.496,104.496,104.488,104.496,82800000.0
2005-03-08 17:49:00,104.488,104.49,104.475,104.475,293200003.0
2005-03-08 17:50:00,104.483,104.485,104.473,104.473,319200005.0
2005-03-08 17:51:00,104.48,104.485,104.464,104.464,228400000.0
2005-03-08 17:52:00,104.488,104.495,104.472,104.482,299099998.0
2005-03-08 17:53:00,104.502,104.508,104.488,104.498,201699999.0
2005-03-08 17:54:00,104.51,104.51,104.462,104.473,369199992.0
2005-03-08 17:55:00,104.488,104.497,104.48,104.486,289200006.0
2005-03-08 17:56:00,104.498,104.498,104.483,104.491,204400001.0
2005-03-08 17:57:00,104.495,104.513,104.495,104.506,151500001.0
2005-03-08 17:58:00,104.516,104.516,104.495,104.495,195700004.0
2005-03-08 17:59:00,104.511,104.511,104.484,104.487,238900001.0
2005-03-08 18:00:00,104.486,104.49,104.468,104.468,161000002.0
2005-03-08 18:01:00,104.491,104.498,104.468,104.498,1982200001.0
2005-03-08 18:02:00,104.53,104.54,104.53,104.54,2083900006.0
2005-03-08 18:03:00,104.53,104.57,104.53,104.57,2083900006.0
2005-03-08 18:04:00,104.56,104.57,104.55,104.55,2083900006.0
2005-03-08 18:05:00,104.56,104.6,104.56,104.6,2083900006.0
2005-03-08 18:06:00,104.6,104.6,104.59,104.59,2083900006.0
2005-03-08 18:07:00,104.59,104.59,104.56,104.56,2083900006.0
2005-03-08 18:08:00,104.55,104.57,104.55,104.57,2083900006.0
2005-03-08 18:09:00,104.56,104.56,104.56,104.56,2083900006.0
2005-03-08 18:10:00,104.56,104.56,104.55,104.56,2083900006.0
2005-03-08 18:11:00,104.525,104.533,104.509,104.517,2083900006.0
2005-03-08 18:12:00,104.56,104.57,104.55,104.57,1790199988.0
2005-03-08 18:13:00,104.57,104.57,104.56,104.57,1790199988.0
2005-03-08 18:14:00,104.57,104.59,104.56,104.57,1790199988.0
2005-03-08 18:15:00,104.58,104.59,104.56,104.56,1790199988.0
2005-03-08 18:16:00,104.55,104.58,104.55,104.58,1790199988.0
2005-03-08 18:17:00,104.435,104.438,104.381,104.407,1790199988.0
2005-03-08 18:18:00,104.6,104.64,104.6,104.63,1625199994.0
2005-03-08 18:19:00,104.63,104.63,104.61,104.61,1625199994.0
2005-03-08 18:20:00,104.62,104.62,104.6,104.6,1625199994.0
2005-03-08 18:21:00,104.6,104.61,104.59,104.61,1625199994.0
2005-03-08 18:22:00,104.61,104.65,104.61,104.64,1625199994.0
2005-03-08 18:23:00,104.63,104.64,104.63,104.64,1625199994.0
2005-03-08 18:24:00,104.65,104.65,104.65,104.65,1625199994.0
2005-03-08 18:25:00,104.66,104.66,104.66,104.66,1625199994.0
2005-03-08 18:26:00,104.66,104.66,104.64,104.64,1625199994.0
2005-03-08 18:27:00,104.347,104.363,104.343,104.363,1625199994.0
2005-03-08 18:28:00,104.65,104.65,104.64,104.64,1647900015.0
2005-03-08 18:29:00,104.63,104.64,104.63,104.63,1647900015.0
2005-03-08 18:30:00,104.392,104.392,104.35,104.388,1647900015.0
2005-03-08 18:31:00,104.398,104.401,104.383,104.395,2109099995.0
2005-03-08 18:32:00,104.63,104.64,104.63,104.63,1882500017.0
2005-03-08 18:33:00,104.63,104.64,104.62,104.63,1882500017.0
2005-03-08 18:34:00,104.63,104.64,104.63,104.64,1882500017.0
2005-03-08 18:35:00,104.63,104.63,104.63,104.63,1882500017.0
2005-03-08 18:36:00,104.452,104.464,104.445,104.453,1882500017.0
2005-03-08 18:37:00,104.471,104.478,104.454,104.473,1616899994.0
2005-03-08 18:38:00,104.48,104.48,104.458,104.47,1226999990.0
2005-03-08 18:39:00,104.473,104.485,104.465,104.476,733900003.0
2005-03-08 18:40:00,104.475,104.475,104.46,104.467,2105600002.0
2005-03-08 18:41:00,104.467,104.471,104.459,104.466,1329900011.0
2005-03-08 18:42:00,104.474,104.481,104.458,104.466,1450700007.0
2005-03-08 18:43:00,104.458,104.473,104.44,104.44,1179700008.0
2005-03-08 18:44:00,104.441,104.441,104.42,104.42,676800003.0
2005-03-08 18:45:00,104.45,104.472,104.433,104.464,1581999991.0
2005-03-08 18:46:00,104.47,104.48,104.463,104.476,1598900009.0
2005-03-08 18:47:00,104.48,104.512,104.48,104.512,632299990.0
2005-03-08 18:48:00,104.519,104.535,104.495,104.495,833900007.0
2005-03-08 18:49:00,104.497,104.519,104.497,104.501,1226600008.0
2005-03-08 18:50:00,104.501,104.517,104.483,104.503,1924799997.0
2005-03-08 18:51:00,104.507,104.517,104.496,104.504,1425700004.0
2005-03-08 18:52:00,104.517,104.517,104.493,104.502,1707000006.0
2005-03-08 18:53:00,104.516,104.517,104.498,104.498,1701300015.0
2005-03-08 18:54:00,104.512,104.538,104.507,104.538,1620900000.0
2005-03-08 18:55:00,104.508,104.521,104.501,104.501,1738400001.0
2005-03-08 18:56:00,104.496,104.517,104.493,104.507,279600005.0
2005-03-08 18:57:00,104.524,104.533,104.515,104.532,1303199988.0
2005-03-08 18:58:00,104.528,104.528,104.502,104.525,1409200000.0
2005-03-08 18:59:00,104.517,104.525,104.509,104.516,1423099996.0
2005-03-08 19:00:00,104.502,104.513,104.49,104.497,746399996.0
2005-03-08 19:01:00,104.526,104.538,104.507,104.518,717800008.0
2005-03-08 19:02:00,104.535,104.546,104.517,104.542,668099993.0
2005-03-08 19:03:00,104.545,104.561,104.525,104.544,1390400006.0
2005-03-08 19:04:00,104.564,104.564,104.55,104.55,900299993.0
2005-03-08 19:05:00,104.567,104.592,104.546,104.579,794399999.0
2005-03-08 19:06:00,104.59,104.598,104.575,104.58,1103600009.0
2005-03-08 19:07:00,104.589,104.592,104.561,104.561,2019999984.0
2005-03-08 19:08:00,104.555,104.565,104.54,104.552,1829800018.0
2005-03-08 19:09:00,104.558,104.565,104.544,104.544,523099997.0
2005-03-08 19:10:00,104.565,104.567,104.55,104.562,964400001.0
2005-03-08 19:11:00,104.559,104.559,104.541,104.542,572199999.0
2005-03-08 19:12:00,104.556,104.565,104.537,104.552,1141499993.0
2005-03-08 19:13:00,104.565,104.565,104.549,104.549,731700002.0
2005-03-08 19:14:00,104.564,104.578,104.552,104.565,863099992.0
2005-03-08 19:15:00,104.573,104.588,104.551,104.561,1900800003.0
2005-03-08 19:16:00,104.553,104.584,104.549,104.584,958200007.0
2005-03-08 19:17:00,104.585,104.585,104.562,104.582,1206300005.0
2005-03-08 19:18:00,104.601,104.641,104.59,104.614,1008100003.0
2005-03-08 19:19:00,104.622,104.637,104.604,104.604,1900799992.0
2005-03-08 19:20:00,104.618,104.618,104.576,104.592,801600011.0
2005-03-08 19:21:00,104.59,104.604,104.578,104.594,1348399988.0
2005-03-08 19:22:00,104.614,104.631,104.605,104.63,723800010.0
2005-03-08 19:23:00,104.6,104.6,104.6,104.6,1447699992.0
2005-03-08 19:24:00,104.652,104.652,104.603,104.603,1447699992.0
2005-03-08 19:25:00,104.645,104.66,104.64,104.65,1381800003.0
2005-03-08 19:26:00,104.6,104.62,104.6,104.6,1408200003.0
2005-03-08 19:27:00,104.65,104.65,104.628,104.628,1408200003.0
2005-03-08 19:28:00,104.627,104.642,104.627,104.632,986100000.0
2005-03-08 19:29:00,104.635,104.641,104.618,104.627,594700002.0
2005-03-08 19:30:00,104.627,104.637,104.62,104.62,825500000.0
2005-03-08 19:31:00,104.625,104.639,104.619,104.627,1624399996.0
2005-03-08 19:32:00,104.622,104.641,104.622,104.628,1778100005.0
2005-03-08 19:33:00,104.627,104.642,104.622,104.622,1362399997.0
2005-03-08 19:34:00,104.643,104.651,104.629,104.629,1053700006.0
2005-03-08 19:35:00,104.627,104.649,104.617,104.619,1076900007.0
2005-03-08 19:36:00,104.615,104.63,104.609,104.615,723000008.0
2005-03-08 19:37:00,104.624,104.64,104.617,104.617,373300004.0
2005-03-08 19:38:00,104.645,104.651,104.625,104.63,1017199999.0
2005-03-08 19:39:00,104.638,104.652,104.63,104.652,1184200006.0
2005-03-08 19:40:00,104.637,104.661,104.637,104.644,1001099992.0
2005-03-08 19:41:00,104.649,104.657,104.623,104.65,1128600013.0
2005-03-08 19:42:00,104.645,104.659,104.631,104.648,785600005.0
2005-03-08 19:43:00,104.66,104.66,104.629,104.649,334000005.0
2005-03-08 19:44:00,104.64,104.66,104.64,104.647,903799993.0
2005-03-08 19:45:00,104.654,104.671,104.63,104.63,598600010.0
2005-03-08 19:46:00,104.657,104.667,104.643,104.643,1085599998.0
2005-03-08 19:47:00,104.65,104.662,104.647,104.648,677100003.0
2005-03-08 19:48:00,104.64,104.659,104.629,104.64,1535900014.0
2005-03-08 19:49:00,104.642,104.649,104.624,104.624,696899996.0
2005-03-08 19:50:00,104.641,104.641,104.614,104.641,927000012.0
2005-03-08 19:51:00,104.625,104.636,104.599,104.599,851100004.0
2005-03-08 19:52:00,104.622,104.628,104.609,104.62,957199999.0
2005-03-08 19:53:00,104.617,104.63,104.607,104.608,1162600000.0
2005-03-08 19:54:00,104.615,104.617,104.588,104.588,1773099992.0
2005-03-08 19:55:00,104.597,104.612,104.595,104.598,592300003.0
2005-03-08 19:56:00,104.613,104.613,104.597,104.605,876600000.0
2005-03-08 19:57:00,104.595,104.61,104.579,104.594,637500003.0
2005-03-08 19:58:00,104.605,104.62,104.597,104.612,1205000000.0
2005-03-08 19:59:00,104.624,104.638,104.604,104.625,972699998.0
2005-03-08 20:00:00,104.622,104.645,104.621,104.631,283700004.0
2005-03-08 20:01:00,104.63,104.641,104.621,104.627,490899993.0
2005-03-08 20:02:00,104.626,104.626,104.595,104.615,1320800001.0
2005-03-08 20:03:00,104.623,104.623,104.605,104.615,1030000000.0
2005-03-08 20:04:00,104.617,104.622,104.604,104.607,894700008.0
2005-03-08 20:05:00,104.6,104.616,104.591,104.597,1119199989.0
2005-03-08 20:06:00,104.598,104.611,104.585,104.611,1795199996.0
2005-03-08 20:07:00,104.59,104.602,104.588,104.595,703600007.0
2005-03-08 20:08:00,104.601,104.622,104.59,104.622,990999999.0
2005-03-08 20:09:00,104.596,104.609,104.585,104.608,959000002.0
2005-03-08 20:10:00,104.597,104.612,104.596,104.6,1203400003.0
2005-03-08 20:11:00,104.607,104.609,104.587,104.59,2126399981.0
2005-03-08 20:12:00,104.59,104.59,104.59,104.59,811300006.0
2005-03-08 20:13:00,104.597,104.6,104.585,104.585,811300006.0
2005-03-08 20:14:00,104.595,104.595,104.58,104.586,1165799997.0
2005-03-08 20:15:00,104.586,104.604,104.574,104.574,1393900000.0
2005-03-08 20:16:00,104.602,104.621,104.589,104.621,799699995.0
2005-03-08 20:17:00,104.597,104.608,104.585,104.585,820499992.0
2005-03-08 20:18:00,104.606,104.606,104.599,104.604,254900007.0
2005-03-08 20:19:00,104.612,104.612,104.598,104.598,1017200003.0
2005-03-08 20:20:00,104.595,104.609,104.582,104.605,953599992.0
2005-03-08 20:21:00,104.602,104.61,104.58,104.59,1235500001.0
2005-03-08 20:22:00,104.608,104.608,104.577,104.593,1414600000.0
2005-03-08 20:23:00,104.591,104.61,104.591,104.598,1046199990.0
2005-03-08 20:24:00,104.612,104.612,104.592,104.592,573300009.0
2005-03-08 20:25:00,104.612,104.612,104.592,104.6,864999990.0
2005-03-08 20:26:00,104.605,104.617,104.588,104.605,1016700004.0
2005-03-08 20:27:00,104.607,104.614,104.6,104.613,1592399997.0
2005-03-08 20:28:00,104.621,104.621,104.602,104.61,1907200005.0
2005-03-08 20:29:00,104.65,104.65,104.65,104.65,1742300012.0
2005-03-08 20:30:00,104.66,104.66,104.64,104.65,1742300012.0
2005-03-08 20:31:00,104.65,104.67,104.65,104.66,1742300012.0
2005-03-08 20:32:00,104.605,104.617,104.597,104.597,1742300012.0
2005-03-08 20:33:00,104.615,104.624,104.609,104.615,713000001.0
2005-03-08 20:34:00,104.621,104.621,104.604,104.614,461100005.0
2005-03-08 20:35:00,104.612,104.612,104.599,104.605,654900003.0
2005-03-08 20:36:00,104.623,104.623,104.6,104.605,445400001.0
2005-03-08 20:37:00,104.613,104.619,104.58,104.58,433099995.0
2005-03-08 20:38:00,104.613,104.618,104.588,104.605,1106600005.0
2005-03-08 20:39:00,104.616,104.63,104.616,104.617,1129999996.0
2005-03-08 20:40:00,104.66,104.66,104.65,104.66,820899991.0
2005-03-08 20:41:00,104.612,104.618,104.584,104.605,820899991.0
2005-03-08 20:42:00,104.611,104.623,104.611,104.618,923400004.0
2005-03-08 20:43:00,104.608,104.63,104.591,104.613,1471199998.0
2005-03-08 20:44:00,104.632,104.632,104.616,104.625,1529300011.0
2005-03-08 20:45:00,104.615,104.64,104.594,104.594,1329800000.0
2005-03-08 20:46:00,104.635,104.636,104.613,104.627,1367599998.0
2005-03-08 20:47:00,104.617,104.631,104.617,104.625,2110200005.0
2005-03-08 20:48:00,104.615,104.631,104.604,104.615,1481199998.0
2005-03-08 20:49:00,104.632,104.64,104.612,104.628,1442400010.0
2005-03-08 20:50:00,104.639,104.649,104.631,104.638,1218400001.0
2005-03-08 20:51:00,104.657,104.657,104.642,104.655,656200008.0
2005-03-08 20:52:00,104.638,104.642,104.637,104.637,113300001.0
2005-03-08 20:53:00,104.635,104.64,104.624,104.627,1209499992.0
2005-03-08 20:54:00,104.634,104.651,104.62,104.629,519500000.0
2005-03-08 20:55:00,104.644,104.644,104.622,104.622,2085600012.0
2005-03-08 20:56:00,104.643,104.648,104.623,104.637,658900000.0
2005-03-08 20:57:00,104.641,104.641,104.621,104.627,1562499997.0
2005-03-08 20:58:00,104.73,104.73,104.71,104.71,2027899999.0
2005-03-08 20:59:00,104.7,104.7,104.7,104.7,2027899999.0
2005-03-08 21:00:00,104.615,104.619,104.604,104.604,2027899999.0
2005-03-08 21:01:00,104.615,104.629,104.593,104.593,1285700000.0
2005-03-08 21:02:00,104.593,104.597,104.475,104.597,1106600014.0
2005-03-08 21:03:00,104.61,104.624,104.604,104.61,1115199996.0
2005-03-08 21:04:00,104.61,104.619,104.598,104.598,568699996.0
2005-03-08 21:05:00,104.612,104.612,104.596,104.607,645000006.0
2005-03-08 21:06:00,104.599,104.599,104.586,104.598,801900005.0
2005-03-08 21:07:00,104.601,104.604,104.592,104.597,1285099998.0
2005-03-08 21:08:00,104.613,104.613,104.592,104.598,659699996.0
2005-03-08 21:09:00,104.601,104.618,104.591,104.594,343800005.0
2005-03-08 21:10:00,104.589,104.589,104.557,104.585,462599998.0
2005-03-08 21:11:00,104.58,104.585,104.574,104.585,239300002.0
2005-03-08 21:12:00,104.595,104.603,104.586,104.59,570700006.0
2005-03-08 21:13:00,104.586,104.604,104.573,104.574,718200002.0
2005-03-08 21:14:00,104.585,104.587,104.565,104.571,1884600004.0
2005-03-08 21:15:00,104.581,104.594,104.567,104.58,1399399999.0
2005-03-08 21:16:00,104.583,104.6,104.579,104.582,1082500002.0
2005-03-08 21:17:00,104.576,104.577,104.555,104.566,1751299989.0
2005-03-08 21:18:00,104.56,104.574,104.542,104.554,1090999997.0
2005-03-08 21:19:00,104.56,104.582,104.56,104.565,1257500006.0
2005-03-08 21:20:00,104.576,104.59,104.567,104.585,1432500003.0
2005-03-08 21:21:00,104.585,104.593,104.577,104.58,1280800014.0
2005-03-08 21:22:00,104.595,104.609,104.591,104.595,1543800004.0
2005-03-08 21:23:00,104.602,104.612,104.589,104.612,1080800010.0
2005-03-08 21:24:00,104.592,104.606,104.585,104.585,1624199994.0
2005-03-08 21:25:00,104.603,104.612,104.583,104.583,1730900012.0
2005-03-08 21:26:00,104.601,104.607,104.594,104.6,1163499997.0
2005-03-08 21:27:00,104.611,104.617,104.605,104.615,1060299987.0
2005-03-08 21:28:00,104.627,104.646,104.622,104.633,326900000.0
2005-03-08 21:29:00,104.65,104.656,104.633,104.639,463200002.0
2005-03-08 21:30:00,104.641,104.657,104.633,104.633,841500010.0
2005-03-08 21:31:00,104.639,104.669,104.639,104.666,306699994.0
2005-03-08 21:32:00,104.655,104.661,104.646,104.646,891900002.0
2005-03-08 21:33:00,104.66,104.66,104.652,104.655,420200003.0
2005-03-08 21:34:00,104.662,104.667,104.645,104.645,597099998.0
2005-03-08 21:35:00,104.663,104.675,104.658,104.669,193300001.0
2005-03-08 21:36:00,104.659,104.659,104.651,104.655,465000004.0
2005-03-08 21:37:00,104.652,104.668,104.652,104.653,527799999.0
2005-03-08 21:38:00,104.674,104.674,104.657,104.657,172999996.0
2005-03-08 21:39:00,104.65,104.657,104.646,104.648,477900000.0
2005-03-08 21:40:00,104.655,104.661,104.647,104.65,633400000.0
2005-03-08 21:41:00,104.649,104.661,104.632,104.632,505900003.0
2005-03-08 21:42:00,104.658,104.662,104.633,104.662,1079900005.0
2005-03-08 21:43:00,104.657,104.671,104.644,104.649,496899997.0
2005-03-08 21:44:00,104.657,104.662,104.645,104.662,1464099987.0
2005-03-08 21:45:00,104.662,104.662,104.642,104.655,802599996.0
2005-03-08 21:46:00,104.644,104.664,104.644,104.649,702199993.0
2005-03-08 21:47:00,104.66,104.67,104.653,104.653,432400004.0
2005-03-08 21:48:00,104.659,104.666,104.646,104.646,693799996.0
2005-03-08 21:49:00,104.672,104.695,104.662,104.687,473800002.0
2005-03-08 21:50:00,104.683,104.707,104.678,104.693,178900000.0
2005-03-08 21:51:00,104.685,104.693,104.679,104.693,435700000.0
2005-03-08 21:52:00,104.687,104.69,104.672,104.673,192599999.0
2005-03-08 21:53:00,104.683,104.692,104.669,104.669,361200003.0
2005-03-08 21:54:00,104.666,104.69,104.666,104.676,758699998.0
2005-03-08 21:55:00,104.675,104.689,104.675,104.676,174200001.0
2005-03-08 21:56:00,104.677,104.707,104.669,104.689,471100002.0
2005-03-08 21:57:00,104.712,104.715,104.687,104.705,294800005.0
2005-03-08 21:58:00,104.714,104.714,104.699,104.699,105199996.0
2005-03-08 21:59:00,104.712,104.712,104.69,104.692,649699997.0
2005-03-08 22:00:00,104.691,104.709,104.691,104.7,1287500000.0
2005-03-08 22:01:00,104.704,104.716,104.697,104.705,1054899996.0
2005-03-08 22:02:00,104.718,104.718,104.696,104.711,721099993.0
2005-03-08 22:03:00,104.702,104.711,104.7,104.7,314800006.0
2005-03-08 22:04:00,104.706,104.706,104.684,104.691,878899993.0
2005-03-08 22:05:00,104.721,104.721,104.699,104.699,299200006.0
2005-03-08 22:06:00,104.711,104.711,104.699,104.699,234899997.0
2005-03-08 22:07:00,104.718,104.719,104.71,104.71,320200003.0
2005-03-08 22:08:00,104.707,104.717,104.703,104.705,219099996.0
2005-03-08 22:09:00,104.718,104.72,104.696,104.7,372000003.0
2005-03-08 22:10:00,104.724,104.73,104.707,104.723,331600005.0
2005-03-08 22:11:00,104.714,104.749,104.714,104.719,561300013.0
2005-03-08 22:12:00,104.735,104.739,104.706,104.706,403099998.0
2005-03-08 22:13:00,104.706,104.731,104.706,104.727,415200002.0
2005-03-08 22:14:00,104.723,104.732,104.723,104.724,435400004.0
2005-03-08 22:15:00,104.741,104.752,104.74,104.752,324999998.0
2005-03-08 22:16:00,104.75,104.75,104.727,104.734,653900001.0
2005-03-08 22:17:00,104.727,104.739,104.723,104.723,232300000.0
2005-03-08 22:18:00,104.723,104.738,104.722,104.725,368699999.0
2005-03-08 22:19:00,104.72,104.731,104.718,104.718,269400000.0
2005-03-08 22:20:00,104.73,104.738,104.727,104.727,182000001.0
2005-03-08 22:21:00,104.727,104.742,104.723,104.742,212600001.0
2005-03-08 22:22:00,104.737,104.743,104.737,104.737,256499999.0
2005-03-08 22:23:00,104.733,104.733,104.721,104.721,185400006.0
2005-03-08 22:25:00,104.726,104.731,104.714,104.718,235200005.0
2005-03-08 22:26:00,104.72,104.723,104.711,104.72,381399996.0
2005-03-08 22:27:00,104.725,104.725,104.715,104.725,802600000.0
2005-03-08 22:28:00,104.724,104.724,104.707,104.717,378600002.0
2005-03-08 22:29:00,104.713,104.717,104.705,104.705,192200002.0
2005-03-08 22:30:00,104.708,104.708,104.701,104.706,332899995.0
2005-03-08 22:31:00,104.713,104.713,104.697,104.7,197200006.0
2005-03-08 22:32:00,104.695,104.695,104.669,104.687,451800002.0
2005-03-08 22:33:00,104.706,104.71,104.693,104.693,728600009.0
2005-03-08 22:34:00,104.675,104.702,104.651,104.651,783800005.0
2005-03-08 22:35:00,104.659,104.676,104.659,104.67,239900001.0
2005-03-08 22:36:00,104.662,104.679,104.662,104.664,732100000.0
2005-03-08 22:37:00,104.664,104.674,104.654,104.674,130600001.0
2005-03-08 22:38:00,104.689,104.689,104.642,104.642,208699994.0
2005-03-08 22:39:00,104.646,104.653,104.645,104.649,341700003.0
2005-03-08 22:40:00,104.653,104.674,104.653,104.653,489799995.0
2005-03-08 22:41:00,104.662,104.675,104.658,104.658,203699998.0
2005-03-08 22:42:00,104.662,104.662,104.648,104.65,215600006.0
2005-03-08 22:43:00,104.647,104.665,104.642,104.657,530600003.0
2005-03-08 22:44:00,104.655,104.679,104.655,104.671,268299993.0
2005-03-08 22:45:00,104.669,104.676,104.652,104.652,342100003.0
2005-03-08 22:46:00,104.666,104.666,104.653,104.653,429400001.0
2005-03-08 22:47:00,104.667,104.667,104.658,104.658,352800000.0
2005-03-08 22:48:00,104.667,104.68,104.667,104.677,545900007.0
2005-03-08 22:49:00,104.677,104.685,104.667,104.685,297200004.0
2005-03-08 22:50:00,104.684,104.684,104.672,104.676,429900000.0
2005-03-08 22:51:00,104.683,104.701,104.677,104.7,438599999.0
2005-03-08 22:52:00,104.681,104.706,104.681,104.695,212900000.0
2005-03-08 22:53:00,104.69,104.701,104.68,104.682,587700005.0
2005-03-08 22:54:00,104.699,104.699,104.682,104.699,289100003.0
2005-03-08 22:55:00,104.708,104.715,104.689,104.715,259000003.0
2005-03-08 22:56:00,104.703,104.716,104.699,104.713,343300001.0
2005-03-08 22:57:00,104.707,104.721,104.695,104.707,407400006.0
2005-03-08 22:58:00,104.723,104.733,104.704,104.711,154200001.0
2005-03-08 22:59:00,104.705,104.705,104.68,104.681,272900002.0
2005-03-08 23:00:00,104.697,104.714,104.683,104.683,362499999.0
2005-03-08 23:01:00,104.692,104.698,104.684,104.69,307599997.0
2005-03-08 23:02:00,104.695,104.715,104.695,104.704,244700001.0
2005-03-08 23:03:00,104.695,104.705,104.663,104.663,228699996.0
2005-03-08 23:04:00,104.683,104.687,104.677,104.684,343999999.0
2005-03-08 23:05:00,104.68,104.694,104.676,104.692,105700002.0
2005-03-08 23:06:00,104.682,104.686,104.671,104.674,197799999.0
2005-03-08 23:07:00,104.678,104.688,104.678,104.68,140200000.0
2005-03-08 23:08:00,104.678,104.688,104.678,104.678,305100004.0
2005-03-08 23:09:00,104.678,104.685,104.667,104.667,233999998.0
2005-03-08 23:10:00,104.656,104.668,104.653,104.653,418400009.0
2005-03-08 23:11:00,104.667,104.67,104.658,104.659,212500000.0
2005-03-08 23:12:00,104.66,104.66,104.628,104.652,261600003.0
2005-03-08 23:13:00,104.644,104.666,104.644,104.665,169100001.0
2005-03-08 23:14:00,104.67,104.67,104.645,104.645,197900002.0
2005-03-08 23:15:00,104.654,104.66,104.644,104.657,404399998.0
2005-03-08 23:16:00,104.659,104.67,104.645,104.645,299100000.0
2005-03-08 23:17:00,104.655,104.67,104.654,104.67,273599999.0
2005-03-08 23:18:00,104.65,104.657,104.647,104.65,174999997.0
2005-03-08 23:19:00,104.675,104.682,104.655,104.655,254699998.0
2005-03-08 23:20:00,104.653,104.68,104.653,104.68,216399999.0
2005-03-08 23:21:00,104.656,104.669,104.656,104.66,189000002.0
2005-03-08 23:22:00,104.649,104.662,104.636,104.662,309399995.0
2005-03-08 23:23:00,104.66,104.66,104.648,104.648,210699997.0
2005-03-08 23:24:00,104.647,104.658,104.647,104.658,230800002.0
2005-03-08 23:25:00,104.661,104.665,104.655,104.665,323800002.0
2005-03-08 23:26:00,104.667,104.676,104.658,104.659,227699998.0
2005-03-08 23:27:00,104.675,104.68,104.655,104.664,199699999.0
2005-03-08 23:28:00,104.676,104.676,104.653,104.653,336000000.0
2005-03-08 23:29:00,104.65,104.666,104.65,104.654,263800000.0
2005-03-08 23:30:00,104.668,104.67,104.655,104.67,314500000.0
2005-03-08 23:31:00,104.681,104.681,104.658,104.68,217999999.0
2005-03-08 23:32:00,104.668,104.69,104.662,104.69,175300000.0
2005-03-08 23:33:00,104.677,104.677,104.655,104.655,244099995.0
2005-03-08 23:34:00,104.67,104.67,104.647,104.647,121600000.0
2005-03-08 23:35:00,104.67,104.677,104.664,104.665,256600002.0
2005-03-08 23:36:00,104.677,104.677,104.655,104.655,295899998.0
2005-03-08 23:37:00,104.662,104.664,104.648,104.65,291500000.0
2005-03-08 23:38:00,104.661,104.67,104.654,104.654,242499995.0
2005-03-08 23:39:00,104.667,104.675,104.655,104.658,186299999.0
2005-03-08 23:40:00,104.68,104.698,104.663,104.663,299099999.0
2005-03-08 23:41:00,104.678,104.678,104.672,104.672,112599999.0
2005-03-08 23:42:00,104.665,104.677,104.665,104.669,172300003.0
2005-03-08 23:43:00,104.673,104.673,104.661,104.667,200999999.0
2005-03-08 23:44:00,104.66,104.685,104.66,104.677,181699998.0
2005-03-08 23:45:00,104.67,104.676,104.655,104.655,207200000.0
2005-03-08 23:46:00,104.678,104.678,104.644,104.655,219700002.0
2005-03-08 23:47:00,104.67,104.672,104.67,104.672,36500001.0
2005-03-08 23:48:00,104.683,104.691,104.664,104.691,272400002.0
2005-03-08 23:49:00,104.677,104.677,104.657,104.668,161199997.0
2005-03-08 23:50:00,104.673,104.688,104.67,104.67,209700000.0
2005-03-08 23:51:00,104.675,104.675,104.641,104.641,115899998.0
2005-03-08 23:52:00,104.662,104.677,104.655,104.669,293699998.0
2005-03-08 23:53:00,104.662,104.665,104.653,104.653,379300000.0
2005-03-08 23:54:00,104.678,104.678,104.656,104.656,285899998.0
2005-03-08 23:55:00,104.669,104.685,104.663,104.672,221700006.0
2005-03-08 23:56:00,104.683,104.683,104.651,104.652,165700003.0
2005-03-08 23:57:00,104.658,104.665,104.655,104.665,143000004.0
2005-03-08 23:58:00,104.675,104.675,104.654,104.654,189000000.0
2005-03-08 23:59:00,104.666,104.67,104.639,104.639,290200000.0
2005-03-09 00:00:00,104.631,104.648,104.61,104.631,172600003.0
2005-03-09 00:01:00,104.625,104.633,104.612,104.612,282300001.0
2005-03-09 00:02:00,104.615,104.62,104.598,104.615,279299999.0
2005-03-09 00:03:00,104.603,104.614,104.598,104.607,265099999.0
2005-03-09 00:04:00,104.593,104.603,104.593,104.598,327900003.0
2005-03-09 00:05:00,104.598,104.612,104.584,104.612,140900002.0
2005-03-09 00:06:00,104.595,104.608,104.595,104.6,91500000.0
2005-03-09 00:07:00,104.617,104.619,104.603,104.611,236700004.0
2005-03-09 00:08:00,104.613,104.62,104.606,104.608,264399998.0
2005-03-09 00:09:00,104.61,104.636,104.602,104.632,413700000.0
2005-03-09 00:10:00,104.628,104.629,104.617,104.629,180299996.0
2005-03-09 00:11:00,104.613,104.625,104.604,104.624,305800002.0
2005-03-09 00:12:00,104.617,104.617,104.592,104.611,198800000.0
2005-03-09 00:13:00,104.6,104.61,104.575,104.575,186500003.0
2005-03-09 00:14:00,104.58,104.596,104.58,104.59,255500000.0
2005-03-09 00:15:00,104.583,104.613,104.577,104.613,62499998.0
2005-03-09 00:16:00,104.63,104.641,104.626,104.638,198799999.0
2005-03-09 00:17:00,104.632,104.647,104.629,104.635,370200005.0
2005-03-09 00:18:00,104.64,104.654,104.63,104.637,296300000.0
2005-03-09 00:19:00,104.626,104.626,104.604,104.606,237199998.0
2005-03-09 00:20:00,104.615,104.626,104.602,104.626,125800000.0
2005-03-09 00:21:00,104.626,104.626,104.607,104.609,301399995.0
2005-03-09 00:22:00,104.609,104.609,104.575,104.583,323700000.0
2005-03-09 00:23:00,104.608,104.623,104.605,104.605,285900000.0
2005-03-09 00:24:00,104.578,104.588,104.573,104.573,304199995.0
2005-03-09 00:25:00,104.592,104.593,104.57,104.582,326400000.0
2005-03-09 00:26:00,104.605,104.609,104.592,104.595,250300006.0
2005-03-09 00:27:00,104.602,104.613,104.591,104.591,148300003.0
2005-03-09 00:28:00,104.616,104.616,104.585,104.595,416099999.0
2005-03-09 00:29:00,104.63,104.63,104.605,104.619,195299999.0
2005-03-09 00:30:00,104.63,104.639,104.63,104.637,283899997.0
2005-03-09 00:31:00,104.638,104.651,104.635,104.651,131200000.0
2005-03-09 00:32:00,104.648,104.648,104.626,104.626,165900000.0
2005-03-09 00:33:00,104.629,104.641,104.621,104.621,428100003.0
2005-03-09 00:34:00,104.612,104.612,104.566,104.585,201599998.0
2005-03-09 00:35:00,104.606,104.615,104.587,104.59,334700003.0
2005-03-09 00:36:00,104.592,104.607,104.592,104.593,290899998.0
2005-03-09 00:37:00,104.586,104.59,104.58,104.589,146699999.0
2005-03-09 00:38:00,104.592,104.594,104.571,104.594,195800002.0
2005-03-09 00:39:00,104.618,104.618,104.581,104.581,310900005.0
2005-03-09 00:40:00,104.597,104.597,104.59,104.592,102700001.0
2005-03-09 00:41:00,104.621,104.621,104.589,104.589,108599997.0
2005-03-09 00:42:00,104.587,104.587,104.568,104.574,340700005.0
2005-03-09 00:43:00,104.581,104.581,104.562,104.57,375099996.0
2005-03-09 00:44:00,104.568,104.577,104.561,104.561,199999996.0
2005-03-09 00:45:00,104.577,104.577,104.549,104.549,143499995.0
2005-03-09 00:46:00,104.553,104.557,104.548,104.552,52000001.0
2005-03-09 00:47:00,104.548,104.548,104.512,104.512,146399996.0
2005-03-09 00:48:00,104.541,104.546,104.53,104.534,230099994.0
2005-03-09 00:49:00,104.527,104.542,104.527,104.542,140500002.0
2005-03-09 00:50:00,104.547,104.549,104.53,104.538,285900004.0
2005-03-09 00:51:00,104.546,104.56,104.546,104.552,166899997.0
2005-03-09 00:52:00,104.544,104.549,104.522,104.522,274800002.0
2005-03-09 00:53:00,104.537,104.542,104.523,104.541,210600001.0
2005-03-09 00:54:00,104.555,104.566,104.555,104.555,186600003.0
2005-03-09 00:55:00,104.553,104.56,104.539,104.54,158100003.0
2005-03-09 00:56:00,104.525,104.547,104.525,104.53,230300005.0
2005-03-09 00:57:00,104.53,104.536,104.526,104.531,239499997.0
2005-03-09 00:58:00,104.548,104.548,104.526,104.529,175500002.0
2005-03-09 00:59:00,104.556,104.556,104.531,104.543,199999999.0
2005-03-09 01:00:00,104.532,104.532,104.507,104.507,32500000.0
2005-03-09 01:01:00,104.543,104.546,104.532,104.542,275000002.0
2005-03-09 01:02:00,104.548,104.561,104.542,104.552,186700001.0
2005-03-09 01:03:00,104.562,104.572,104.553,104.561,324299993.0
2005-03-09 01:04:00,104.559,104.581,104.557,104.581,102299997.0
2005-03-09 01:05:00,104.568,104.568,104.54,104.553,164200000.0
2005-03-09 01:06:00,104.568,104.57,104.548,104.554,203499998.0
2005-03-09 01:07:00,104.551,104.563,104.551,104.563,245700001.0
2005-03-09 01:08:00,104.559,104.56,104.549,104.558,265599993.0
2005-03-09 01:09:00,104.558,104.562,104.552,104.552,162299999.0
2005-03-09 01:10:00,104.562,104.562,104.542,104.542,339299999.0
2005-03-09 01:11:00,104.553,104.572,104.553,104.572,205699999.0
2005-03-09 01:12:00,104.568,104.568,104.557,104.559,109199999.0
2005-03-09 01:13:00,104.56,104.56,104.541,104.554,149700003.0
2005-03-09 01:14:00,104.566,104.566,104.533,104.548,192700001.0
2005-03-09 01:15:00,104.57,104.576,104.556,104.56,429699998.0
2005-03-09 01:16:00,104.567,104.57,104.556,104.559,162700003.0
2005-03-09 01:17:00,104.573,104.573,104.563,104.567,325999999.0
2005-03-09 01:18:00,104.577,104.58,104.56,104.56,295699998.0
2005-03-09 01:19:00,104.565,104.577,104.565,104.577,222499994.0
2005-03-09 01:20:00,104.58,104.596,104.573,104.581,245499999.0
2005-03-09 01:21:00,104.592,104.597,104.584,104.588,296099996.0
2005-03-09 01:22:00,104.601,104.605,104.586,104.605,363999999.0
2005-03-09 01:23:00,104.587,104.589,104.558,104.566,278899999.0
2005-03-09 01:24:00,104.565,104.565,104.536,104.54,141600000.0
2005-03-09 01:25:00,104.538,104.558,104.533,104.549,247100001.0
2005-03-09 01:26:00,104.567,104.569,104.538,104.538,178800003.0
2005-03-09 01:27:00,104.548,104.548,104.529,104.541,88100000.0
2005-03-09 01:28:00,104.548,104.548,104.531,104.542,196799998.0
2005-03-09 01:29:00,104.551,104.566,104.543,104.566,236100006.0
2005-03-09 01:30:00,104.549,104.549,104.54,104.54,284599998.0
2005-03-09 01:31:00,104.527,104.547,104.527,104.537,175000000.0
2005-03-09 01:32:00,104.533,104.551,104.533,104.541,200599999.0
2005-03-09 01:33:00,104.532,104.566,104.532,104.565,262499996.0
2005-03-09 01:34:00,104.553,104.582,104.553,104.578,285300001.0
2005-03-09 01:35:00,104.56,104.566,104.552,104.554,262999993.0
2005-03-09 01:36:00,104.558,104.558,104.534,104.534,153699998.0
2005-03-09 01:37:00,104.575,104.575,104.56,104.569,347899999.0
2005-03-09 01:38:00,104.556,104.563,104.549,104.563,309600006.0
2005-03-09 01:39:00,104.552,104.579,104.552,104.568,203300003.0
2005-03-09 01:40:00,104.575,104.575,104.552,104.562,372900006.0
2005-03-09 01:41:00,104.575,104.575,104.549,104.554,165399999.0
2005-03-09 01:42:00,104.558,104.57,104.549,104.57,177799998.0
2005-03-09 01:43:00,104.565,104.576,104.56,104.566,246500000.0
2005-03-09 01:44:00,104.573,104.581,104.565,104.573,257699996.0
2005-03-09 01:45:00,104.586,104.59,104.569,104.569,452200005.0
2005-03-09 01:46:00,104.591,104.591,104.569,104.569,122099998.0
2005-03-09 01:47:00,104.575,104.589,104.566,104.584,96099999.0
2005-03-09 01:48:00,104.595,104.599,104.583,104.583,200499996.0
2005-03-09 01:49:00,104.598,104.598,104.587,104.592,77500002.0
2005-03-09 01:50:00,104.595,104.601,104.59,104.593,260499995.0
2005-03-09 01:51:00,104.618,104.619,104.596,104.597,298100001.0
2005-03-09 01:52:00,104.602,104.617,104.6,104.6,102200001.0
2005-03-09 01:53:00,104.592,104.598,104.568,104.574,237899999.0
2005-03-09 01:54:00,104.587,104.592,104.572,104.572,166200000.0
2005-03-09 01:55:00,104.562,104.572,104.555,104.56,300100004.0
2005-03-09 01:56:00,104.563,104.563,104.548,104.55,177200000.0
2005-03-09 01:57:00,104.538,104.556,104.535,104.548,134000002.0
2005-03-09 01:58:00,104.56,104.565,104.53,104.53,203300000.0
2005-03-09 01:59:00,104.553,104.566,104.543,104.548,336100000.0
2005-03-09 02:00:00,104.563,104.563,104.551,104.562,227499999.0
2005-03-09 02:01:00,104.56,104.566,104.548,104.549,389000001.0
2005-03-09 02:02:00,104.55,104.56,104.544,104.56,326099998.0
2005-03-09 02:03:00,104.553,104.553,104.525,104.525,228299999.0
2005-03-09 02:04:00,104.54,104.54,104.521,104.538,251600001.0
2005-03-09 02:05:00,104.524,104.543,104.524,104.54,310899997.0
2005-03-09 02:06:00,104.552,104.552,104.531,104.531,163800002.0
2005-03-09 02:07:00,104.53,104.541,104.53,104.532,277599995.0
2005-03-09 02:08:00,104.542,104.542,104.514,104.514,242399995.0
2005-03-09 02:09:00,104.531,104.531,104.503,104.508,272000005.0
2005-03-09 02:10:00,104.515,104.515,104.48,104.488,398699996.0
2005-03-09 02:11:00,104.508,104.51,104.475,104.475,244100000.0
2005-03-09 02:12:00,104.494,104.5,104.483,104.5,367800007.0
2005-03-09 02:13:00,104.502,104.507,104.48,104.487,262099996.0
2005-03-09 02:14:00,104.49,104.49,104.469,104.48,156199999.0
2005-03-09 02:15:00,104.499,104.499,104.483,104.483,222200001.0
2005-03-09 02:16:00,104.503,104.506,104.475,104.475,175400001.0
2005-03-09 02:17:00,104.504,104.504,104.491,104.503,232800000.0
2005-03-09 02:18:00,104.507,104.523,104.503,104.513,317500001.0
2005-03-09 02:19:00,104.506,104.519,104.506,104.512,185099997.0
2005-03-09 02:20:00,104.518,104.518,104.484,104.507,329099999.0
2005-03-09 02:21:00,104.523,104.525,104.511,104.525,80800001.0
2005-03-09 02:22:00,104.517,104.52,104.5,104.509,205900000.0
2005-03-09 02:23:00,104.527,104.541,104.523,104.528,245700004.0
2005-03-09 02:24:00,104.544,104.547,104.536,104.547,252999998.0
2005-03-09 02:25:00,104.548,104.573,104.548,104.566,246199994.0
2005-03-09 02:26:00,104.572,104.572,104.552,104.552,184199999.0
2005-03-09 02:27:00,104.569,104.569,104.561,104.565,204900006.0
2005-03-09 02:28:00,104.562,104.575,104.552,104.552,147900000.0
2005-03-09 02:29:00,104.575,104.575,104.549,104.55,208500000.0
2005-03-09 02:30:00,104.571,104.571,104.542,104.56,316400000.0
2005-03-09 02:31:00,104.57,104.573,104.56,104.567,305000001.0
2005-03-09 02:32:00,104.592,104.601,104.577,104.592,271499999.0
2005-03-09 02:33:00,104.606,104.606,104.588,104.589,62800000.0
2005-03-09 02:34:00,104.602,104.602,104.587,104.587,102299998.0
2005-03-09 02:35:00,104.595,104.599,104.586,104.588,235300001.0
2005-03-09 02:36:00,104.598,104.609,104.579,104.609,203899998.0
2005-03-09 02:37:00,104.6,104.6,104.575,104.595,210200001.0
2005-03-09 02:38:00,104.607,104.611,104.588,104.588,252099993.0
2005-03-09 02:39:00,104.583,104.586,104.577,104.586,320000001.0
2005-03-09 02:40:00,104.586,104.594,104.584,104.588,246299996.0
2005-03-09 02:41:00,104.588,104.588,104.568,104.573,67100001.0
2005-03-09 02:42:00,104.587,104.599,104.584,104.59,505099999.0
2005-03-09 02:43:00,104.602,104.602,104.582,104.594,237900006.0
2005-03-09 02:44:00,104.613,104.619,104.59,104.613,448899995.0
2005-03-09 02:45:00,104.607,104.61,104.601,104.602,307399997.0
2005-03-09 02:46:00,104.611,104.618,104.611,104.617,214299995.0
2005-03-09 02:47:00,104.616,104.635,104.616,104.633,264899997.0
2005-03-09 02:48:00,104.632,104.632,104.612,104.612,260800002.0
2005-03-09 02:49:00,104.62,104.62,104.595,104.595,171000001.0
2005-03-09 02:50:00,104.595,104.595,104.586,104.595,279100000.0
2005-03-09 02:51:00,104.6,104.61,104.598,104.601,265000002.0
2005-03-09 02:52:00,104.598,104.613,104.567,104.605,373699997.0
2005-03-09 02:53:00,104.608,104.613,104.599,104.599,188500001.0
2005-03-09 02:54:00,104.599,104.61,104.593,104.593,186199999.0
2005-03-09 02:55:00,104.598,104.608,104.598,104.599,149600000.0
2005-03-09 02:56:00,104.593,104.608,104.593,104.605,250600001.0
2005-03-09 02:57:00,104.618,104.618,104.596,104.596,223200005.0
2005-03-09 02:58:00,104.608,104.608,104.588,104.588,163900000.0
2005-03-09 02:59:00,104.61,104.61,104.594,104.6,300399996.0
2005-03-09 03:00:00,104.599,104.604,104.584,104.584,158200000.0
2005-03-09 03:01:00,104.615,104.62,104.607,104.609,182900006.0
2005-03-09 03:02:00,104.616,104.62,104.607,104.616,230500000.0
2005-03-09 03:03:00,104.628,104.662,104.628,104.653,197299999.0
2005-03-09 03:04:00,104.653,104.681,104.653,104.675,297299996.0
2005-03-09 03:05:00,104.681,104.681,104.648,104.648,108299999.0
2005-03-09 03:06:00,104.668,104.668,104.651,104.664,178899998.0
2005-03-09 03:07:00,104.668,104.67,104.648,104.67,224600002.0
2005-03-09 03:08:00,104.667,104.667,104.638,104.654,177300003.0
2005-03-09 03:09:00,104.66,104.66,104.644,104.654,127700003.0
2005-03-09 03:10:00,104.662,104.679,104.662,104.679,124499996.0
2005-03-09 03:11:00,104.68,104.688,104.674,104.681,139900001.0
2005-03-09 03:12:00,104.67,104.67,104.655,104.658,102400001.0
2005-03-09 03:13:00,104.665,104.665,104.624,104.645,201500001.0
2005-03-09 03:14:00,104.65,104.66,104.648,104.656,414799998.0
2005-03-09 03:15:00,104.66,104.66,104.637,104.644,256500007.0
2005-03-09 03:16:00,104.643,104.655,104.639,104.655,262200004.0
2005-03-09 03:17:00,104.643,104.65,104.637,104.645,123799999.0
2005-03-09 03:18:00,104.651,104.651,104.64,104.642,290200007.0
2005-03-09 03:19:00,104.638,104.642,104.638,104.642,65300001.0
2005-03-09 03:20:00,104.644,104.649,104.634,104.641,188600003.0
2005-03-09 03:21:00,104.66,104.66,104.648,104.652,188200003.0
2005-03-09 03:22:00,104.663,104.663,104.649,104.649,145999998.0
2005-03-09 03:23:00,104.643,104.665,104.643,104.665,258499995.0
2005-03-09 03:24:00,104.658,104.664,104.649,104.655,256100005.0
2005-03-09 03:25:00,104.659,104.665,104.646,104.646,223500002.0
2005-03-09 03:26:00,104.659,104.678,104.659,104.676,211999999.0
2005-03-09 03:27:00,104.672,104.698,104.67,104.696,303200002.0
2005-03-09 03:28:00,104.685,104.688,104.68,104.68,188900005.0
2005-03-09 03:29:00,104.69,104.695,104.678,104.688,340099998.0
2005-03-09 03:30:00,104.698,104.71,104.69,104.702,217300002.0
2005-03-09 03:31:00,104.73,104.737,104.713,104.713,139600002.0
2005-03-09 03:32:00,104.716,104.716,104.7,104.7,305000008.0
2005-03-09 03:33:00,104.715,104.719,104.695,104.695,262899997.0
2005-03-09 03:34:00,104.678,104.69,104.669,104.682,260699998.0
2005-03-09 03:35:00,104.674,104.682,104.669,104.669,170399998.0
2005-03-09 03:36:00,104.664,104.68,104.659,104.672,211600002.0
2005-03-09 03:37:00,104.672,104.678,104.649,104.649,163500005.0
2005-03-09 03:38:00,104.663,104.663,104.651,104.651,101600002.0
2005-03-09 03:39:00,104.66,104.664,104.652,104.664,187099999.0
2005-03-09 03:40:00,104.668,104.668,104.654,104.664,202600002.0
2005-03-09 03:41:00,104.651,104.667,104.651,104.661,410699996.0
2005-03-09 03:42:00,104.668,104.668,104.655,104.661,191399999.0
2005-03-09 03:43:00,104.672,104.676,104.661,104.661,320200002.0
2005-03-09 03:44:00,104.671,104.672,104.66,104.665,322599996.0
2005-03-09 03:45:00,104.66,104.669,104.656,104.665,266999998.0
2005-03-09 03:46:00,104.674,104.674,104.647,104.656,244099999.0
2005-03-09 03:47:00,104.677,104.677,104.653,104.663,207299998.0
2005-03-09 03:48:00,104.662,104.685,104.656,104.685,95400003.0
2005-03-09 03:49:00,104.697,104.698,104.672,104.672,231999999.0
2005-03-09 03:50:00,104.687,104.689,104.667,104.673,288100000.0
2005-03-09 03:51:00,104.665,104.684,104.655,104.677,253700002.0
2005-03-09 03:52:00,104.687,104.687,104.669,104.669,209699999.0
2005-03-09 03:53:00,104.683,104.688,104.661,104.661,280800003.0
2005-03-09 03:54:00,104.669,104.676,104.656,104.661,178199994.0
2005-03-09 03:55:00,104.658,104.658,104.637,104.647,71800002.0
2005-03-09 03:56:00,104.643,104.643,104.628,104.641,167799996.0
2005-03-09 03:57:00,104.652,104.659,104.648,104.648,131599998.0
2005-03-09 03:58:00,104.648,104.653,104.638,104.638,202399995.0
2005-03-09 03:59:00,104.645,104.651,104.627,104.627,431000008.0
2005-03-09 04:00:00,104.63,104.639,104.626,104.636,183600000.0
2005-03-09 04:01:00,104.638,104.651,104.635,104.65,313900002.0
2005-03-09 04:02:00,104.645,104.645,104.633,104.638,261099998.0
2005-03-09 04:03:00,104.635,104.64,104.632,104.637,268300000.0
2005-03-09 04:04:00,104.627,104.652,104.625,104.652,232300002.0
2005-03-09 04:05:00,104.66,104.66,104.635,104.641,291699996.0
2005-03-09 04:06:00,104.651,104.651,104.626,104.628,336599996.0
2005-03-09 04:07:00,104.648,104.661,104.644,104.644,307400000.0
2005-03-09 04:08:00,104.647,104.648,104.636,104.638,138300002.0
2005-03-09 04:09:00,104.65,104.652,104.641,104.641,202199999.0
2005-03-09 04:10:00,104.632,104.66,104.631,104.66,147099998.0
2005-03-09 04:11:00,104.648,104.665,104.646,104.665,247899995.0
2005-03-09 04:12:00,104.668,104.67,104.653,104.663,281600000.0
2005-03-09 04:13:00,104.666,104.67,104.66,104.66,170699997.0
2005-03-09 04:14:00,104.665,104.671,104.658,104.659,250899993.0
2005-03-09 04:15:00,104.662,104.662,104.644,104.648,220399998.0
2005-03-09 04:16:00,104.656,104.656,104.645,104.645,155200002.0
2005-03-09 04:17:00,104.633,104.661,104.633,104.661,195600001.0
2005-03-09 04:18:00,104.633,104.66,104.631,104.651,288599996.0
2005-03-09 04:19:00,104.662,104.675,104.65,104.651,190899998.0
2005-03-09 04:20:00,104.672,104.678,104.665,104.673,322699995.0
2005-03-09 04:21:00,104.688,104.696,104.672,104.672,327100005.0
2005-03-09 04:22:00,104.674,104.687,104.664,104.687,355100002.0
2005-03-09 04:23:00,104.678,104.693,104.676,104.686,402300001.0
2005-03-09 04:24:00,104.681,104.699,104.681,104.697,273600007.0
2005-03-09 04:25:00,104.695,104.695,104.68,104.68,259600003.0
2005-03-09 04:26:00,104.676,104.689,104.667,104.689,254300007.0
2005-03-09 04:27:00,104.672,104.687,104.672,104.679,313699998.0
2005-03-09 04:28:00,104.691,104.691,104.661,104.661,256599997.0
2005-03-09 04:29:00,104.677,104.697,104.677,104.697,126600002.0
2005-03-09 04:30:00,104.695,104.707,104.678,104.694,230800003.0
2005-03-09 04:31:00,104.715,104.726,104.7,104.701,223199999.0
2005-03-09 04:32:00,104.701,104.711,104.7,104.7,265000002.0
2005-03-09 04:33:00,104.705,104.72,104.705,104.717,134700001.0
2005-03-09 04:34:00,104.714,104.737,104.714,104.735,338399990.0
2005-03-09 04:35:00,104.742,104.742,104.726,104.73,165700002.0
2005-03-09 04:36:00,104.72,104.72,104.701,104.713,166000001.0
2005-03-09 04:37:00,104.722,104.727,104.71,104.71,192599998.0
2005-03-09 04:38:00,104.722,104.722,104.707,104.707,196800000.0
2005-03-09 04:39:00,104.706,104.706,104.689,104.706,219799997.0
2005-03-09 04:40:00,104.721,104.721,104.691,104.697,367600005.0
2005-03-09 04:41:00,104.705,104.706,104.678,104.678,215999995.0
2005-03-09 04:42:00,104.691,104.691,104.672,104.685,242000003.0
2005-03-09 04:43:00,104.693,104.709,104.688,104.688,231100003.0
2005-03-09 04:44:00,104.688,104.688,104.677,104.688,268499997.0
2005-03-09 04:45:00,104.686,104.692,104.669,104.669,300400003.0
2005-03-09 04:46:00,104.678,104.679,104.658,104.667,404299997.0
2005-03-09 04:47:00,104.673,104.673,104.664,104.665,163500002.0
2005-03-09 04:48:00,104.666,104.673,104.662,104.673,159900002.0
2005-03-09 04:49:00,104.681,104.69,104.661,104.687,157299996.0
2005-03-09 04:50:00,104.666,104.672,104.66,104.66,130900002.0
2005-03-09 04:51:00,104.663,104.67,104.653,104.67,201400005.0
2005-03-09 04:52:00,104.663,104.663,104.651,104.652,220899996.0
2005-03-09 04:53:00,104.661,104.661,104.651,104.651,196700001.0
2005-03-09 04:54:00,104.655,104.665,104.638,104.665,306299998.0
2005-03-09 04:55:00,104.69,104.69,104.662,104.662,163899999.0
2005-03-09 04:56:00,104.659,104.662,104.651,104.661,179999998.0
2005-03-09 04:57:00,104.663,104.663,104.644,104.662,258600001.0
2005-03-09 04:58:00,104.675,104.679,104.665,104.676,340400006.0
2005-03-09 04:59:00,104.657,104.657,104.637,104.641,114200002.0
2005-03-09 05:00:00,104.654,104.666,104.636,104.666,359299999.0
2005-03-09 05:01:00,104.627,104.647,104.627,104.644,94599999.0
2005-03-09 05:02:00,104.64,104.65,104.64,104.647,161599999.0
2005-03-09 05:03:00,104.64,104.654,104.64,104.641,391099999.0
2005-03-09 05:04:00,104.64,104.664,104.64,104.664,178100003.0
2005-03-09 05:05:00,104.643,104.665,104.635,104.665,217899999.0
2005-03-09 05:06:00,104.645,104.651,104.63,104.643,510300005.0
2005-03-09 05:07:00,104.65,104.654,104.644,104.647,347100004.0
2005-03-09 05:08:00,104.648,104.655,104.633,104.642,248499992.0
2005-03-09 05:09:00,104.653,104.661,104.64,104.661,404699993.0
2005-03-09 05:10:00,104.681,104.681,104.641,104.656,149599998.0
2005-03-09 05:11:00,104.656,104.663,104.647,104.663,150599999.0
2005-03-09 05:12:00,104.653,104.66,104.643,104.653,130800001.0
2005-03-09 05:13:00,104.662,104.662,104.649,104.649,139499997.0
2005-03-09 05:14:00,104.658,104.658,104.643,104.645,105099999.0
2005-03-09 05:15:00,104.633,104.648,104.628,104.648,232199999.0
2005-03-09 05:16:00,104.651,104.651,104.635,104.638,257400002.0
2005-03-09 05:17:00,104.65,104.656,104.637,104.649,183300006.0
2005-03-09 05:18:00,104.653,104.659,104.646,104.653,433099998.0
2005-03-09 05:19:00,104.642,104.665,104.639,104.639,189799999.0
2005-03-09 05:20:00,104.65,104.657,104.637,104.65,297400001.0
2005-03-09 05:21:00,104.658,104.658,104.638,104.655,243099997.0
2005-03-09 05:22:00,104.651,104.658,104.648,104.648,381999997.0
2005-03-09 05:23:00,104.649,104.652,104.643,104.647,314299989.0
2005-03-09 05:24:00,104.664,104.664,104.64,104.641,427499999.0
2005-03-09 05:25:00,104.658,104.678,104.649,104.678,215600003.0
2005-03-09 05:26:00,104.648,104.662,104.643,104.643,449300008.0
2005-03-09 05:27:00,104.656,104.656,104.645,104.645,66799999.0
2005-03-09 05:28:00,104.67,104.67,104.65,104.655,179299996.0
2005-03-09 05:29:00,104.654,104.662,104.647,104.662,187100002.0
2005-03-09 05:30:00,104.661,104.661,104.647,104.661,268300005.0
2005-03-09 05:31:00,104.66,104.668,104.652,104.668,299999993.0
2005-03-09 05:32:00,104.659,104.671,104.653,104.658,249900001.0
2005-03-09 05:33:00,104.665,104.666,104.651,104.651,202600000.0
2005-03-09 05:34:00,104.65,104.663,104.644,104.658,281900005.0
2005-03-09 05:35:00,104.691,104.691,104.654,104.654,340100004.0
2005-03-09 05:36:00,104.654,104.654,104.634,104.634,84400002.0
2005-03-09 05:37:00,104.658,104.66,104.639,104.639,258199998.0
2005-03-09 05:38:00,104.658,104.663,104.654,104.658,212699994.0
2005-03-09 05:39:00,104.661,104.661,104.654,104.657,279400002.0
2005-03-09 05:40:00,104.663,104.676,104.654,104.668,120300002.0
2005-03-09 05:41:00,104.674,104.675,104.658,104.675,326100000.0
2005-03-09 05:42:00,104.665,104.676,104.654,104.663,242299998.0
2005-03-09 05:43:00,104.665,104.675,104.635,104.664,226100001.0
2005-03-09 05:44:00,104.663,104.664,104.65,104.659,202700000.0
2005-03-09 05:45:00,104.653,104.67,104.645,104.67,291599995.0
2005-03-09 05:46:00,104.668,104.682,104.647,104.682,113700001.0
2005-03-09 05:47:00,104.671,104.688,104.662,104.662,266400003.0
2005-03-09 05:48:00,104.652,104.662,104.652,104.655,280300005.0
2005-03-09 05:49:00,104.657,104.677,104.654,104.654,159599998.0
2005-03-09 05:50:00,104.657,104.663,104.657,104.657,200799998.0
2005-03-09 05:51:00,104.65,104.66,104.65,104.656,302500007.0
2005-03-09 05:52:00,104.66,104.66,104.652,104.655,68700000.0
2005-03-09 05:53:00,104.658,104.672,104.658,104.662,113600001.0
2005-03-09 05:54:00,104.663,104.675,104.654,104.664,520599999.0
2005-03-09 05:55:00,104.668,104.675,104.665,104.667,218499999.0
2005-03-09 05:56:00,104.67,104.678,104.659,104.67,400300000.0
2005-03-09 05:57:00,104.67,104.688,104.67,104.675,260500000.0
2005-03-09 05:58:00,104.672,104.678,104.663,104.668,373200003.0
2005-03-09 05:59:00,104.668,104.668,104.659,104.665,244000000.0
2005-03-09 06:00:00,104.669,104.676,104.665,104.668,249900000.0
2005-03-09 06:01:00,104.677,104.677,104.644,104.665,395600001.0
2005-03-09 06:02:00,104.671,104.671,104.65,104.662,198600002.0
2005-03-09 06:03:00,104.667,104.681,104.654,104.654,184499997.0
2005-03-09 06:04:00,104.653,104.667,104.648,104.667,283699998.0
2005-03-09 06:05:00,104.662,104.662,104.652,104.661,132400003.0
2005-03-09 06:06:00,104.655,104.655,104.638,104.638,225800001.0
2005-03-09 06:07:00,104.647,104.647,104.635,104.635,252099994.0
2005-03-09 06:08:00,104.645,104.65,104.634,104.65,321500000.0
2005-03-09 06:09:00,104.652,104.661,104.637,104.637,92999998.0
2005-03-09 06:10:00,104.668,104.668,104.639,104.647,281700001.0
2005-03-09 06:11:00,104.637,104.65,104.637,104.644,424099995.0
2005-03-09 06:12:00,104.646,104.658,104.646,104.649,263800002.0
2005-03-09 06:13:00,104.656,104.662,104.644,104.644,164299999.0
2005-03-09 06:14:00,104.673,104.673,104.638,104.647,265700004.0
2005-03-09 06:15:00,104.655,104.655,104.633,104.633,192100000.0
2005-03-09 06:16:00,104.653,104.653,104.643,104.646,231300003.0
2005-03-09 06:17:00,104.647,104.651,104.637,104.639,191199998.0
2005-03-09 06:18:00,104.623,104.643,104.623,104.636,433800003.0
2005-03-09 06:19:00,104.66,104.665,104.632,104.632,256100003.0
2005-03-09 06:20:00,104.632,104.654,104.632,104.639,278699999.0
2005-03-09 06:21:00,104.638,104.672,104.638,104.666,219600003.0
2005-03-09 06:22:00,104.66,104.677,104.66,104.677,163100000.0
2005-03-09 06:23:00,104.665,104.667,104.647,104.654,180600005.0
2005-03-09 06:24:00,104.652,104.664,104.652,104.655,303300005.0
2005-03-09 06:25:00,104.66,104.675,104.651,104.652,424899993.0
2005-03-09 06:26:00,104.647,104.66,104.643,104.643,251399999.0
2005-03-09 06:27:00,104.653,104.653,104.637,104.647,185299998.0
2005-03-09 06:28:00,104.645,104.645,104.641,104.641,182600002.0
2005-03-09 06:29:00,104.645,104.645,104.636,104.64,330699999.0
2005-03-09 06:30:00,104.635,104.648,104.635,104.647,178699999.0
2005-03-09 06:31:00,104.641,104.641,104.632,104.632,223900002.0
2005-03-09 06:32:00,104.665,104.665,104.638,104.655,180500004.0
2005-03-09 06:33:00,104.653,104.653,104.64,104.64,183500002.0
2005-03-09 06:34:00,104.647,104.661,104.643,104.643,419200006.0
2005-03-09 06:35:00,104.65,104.655,104.635,104.639,283499995.0
2005-03-09 06:36:00,104.635,104.644,104.634,104.634,186699995.0
2005-03-09 06:37:00,104.638,104.64,104.617,104.62,250800000.0
2005-03-09 06:38:00,104.621,104.621,104.594,104.594,104600004.0
2005-03-09 06:39:00,104.613,104.613,104.596,104.608,257200001.0
2005-03-09 06:40:00,104.613,104.613,104.603,104.607,196299998.0
2005-03-09 06:41:00,104.612,104.621,104.61,104.614,176600003.0
2005-03-09 06:42:00,104.619,104.621,104.615,104.618,204200004.0
2005-03-09 06:43:00,104.616,104.625,104.604,104.614,196099999.0
2005-03-09 06:44:00,104.62,104.629,104.603,104.629,234399994.0
2005-03-09 06:45:00,104.621,104.629,104.602,104.602,190099999.0
2005-03-09 06:46:00,104.598,104.61,104.584,104.603,172999998.0
2005-03-09 06:47:00,104.593,104.593,104.587,104.591,67600002.0
2005-03-09 06:48:00,104.582,104.586,104.557,104.557,140999996.0
2005-03-09 06:49:00,104.577,104.581,104.556,104.556,77900000.0
2005-03-09 06:50:00,104.56,104.562,104.546,104.562,140700001.0
2005-03-09 06:51:00,104.567,104.567,104.555,104.555,223900004.0
2005-03-09 06:52:00,104.57,104.57,104.539,104.561,401799998.0
2005-03-09 06:53:00,104.562,104.562,104.546,104.552,314599999.0
2005-03-09 06:54:00,104.558,104.56,104.542,104.56,212100000.0
2005-03-09 06:55:00,104.545,104.545,104.538,104.544,208200003.0
2005-03-09 06:56:00,104.55,104.55,104.53,104.531,275299999.0
2005-03-09 06:57:00,104.547,104.55,104.533,104.54,140099997.0
2005-03-09 06:58:00,104.552,104.555,104.54,104.545,253300000.0
2005-03-09 06:59:00,104.57,104.577,104.56,104.56,232200005.0
2005-03-09 07:00:00,104.545,104.557,104.543,104.548,309100003.0
2005-03-09 07:01:00,104.557,104.57,104.552,104.566,154300000.0
2005-03-09 07:02:00,104.578,104.578,104.557,104.565,284600007.0
2005-03-09 07:03:00,104.577,104.583,104.567,104.567,425800001.0
2005-03-09 07:04:00,104.578,104.58,104.572,104.572,259100003.0
2005-03-09 07:05:00,104.567,104.595,104.567,104.586,224899998.0
2005-03-09 07:06:00,104.57,104.575,104.57,104.57,220500004.0
2005-03-09 07:07:00,104.583,104.583,104.559,104.58,316699995.0
2005-03-09 07:08:00,104.567,104.581,104.567,104.569,160000002.0
2005-03-09 07:09:00,104.577,104.578,104.568,104.568,301600003.0
2005-03-09 07:10:00,104.572,104.581,104.572,104.576,197199999.0
2005-03-09 07:11:00,104.577,104.588,104.564,104.564,248899999.0
2005-03-09 07:12:00,104.56,104.587,104.56,104.587,63200001.0
2005-03-09 07:13:00,104.567,104.575,104.556,104.575,152400001.0
2005-03-09 07:14:00,104.58,104.58,104.571,104.571,166599997.0
2005-03-09 07:15:00,104.567,104.573,104.561,104.573,148600000.0
2005-03-09 07:16:00,104.577,104.583,104.57,104.583,215100001.0
2005-03-09 07:17:00,104.591,104.591,104.572,104.574,181200000.0
2005-03-09 07:18:00,104.598,104.598,104.588,104.59,143899996.0
2005-03-09 07:19:00,104.59,104.598,104.579,104.598,214599999.0
2005-03-09 07:20:00,104.592,104.601,104.58,104.584,253599997.0
2005-03-09 07:21:00,104.576,104.595,104.563,104.59,307199997.0
2005-03-09 07:22:00,104.588,104.597,104.583,104.597,218600006.0
2005-03-09 07:23:00,104.603,104.615,104.597,104.615,172500002.0
2005-03-09 07:24:00,104.616,104.618,104.584,104.584,273199999.0
2005-03-09 07:25:00,104.608,104.619,104.608,104.609,250700003.0
2005-03-09 07:26:00,104.6,104.6,104.586,104.592,231100006.0
2005-03-09 07:27:00,104.587,104.612,104.587,104.612,344600000.0
2005-03-09 07:28:00,104.608,104.646,104.598,104.646,285300003.0
2005-03-09 07:29:00,104.615,104.615,104.585,104.601,151399999.0
2005-03-09 07:30:00,104.608,104.618,104.593,104.593,275399998.0
2005-03-09 07:31:00,104.613,104.613,104.599,104.613,186000002.0
2005-03-09 07:32:00,104.607,104.619,104.602,104.613,374199998.0
2005-03-09 07:33:00,104.632,104.632,104.613,104.613,122000001.0
2005-03-09 07:34:00,104.616,104.632,104.612,104.632,384899995.0
2005-03-09 07:35:00,104.64,104.645,104.626,104.628,437600007.0
2005-03-09 07:36:00,104.633,104.637,104.625,104.637,152300001.0
2005-03-09 07:37:00,104.625,104.632,104.622,104.622,236699996.0
2005-03-09 07:38:00,104.634,104.644,104.626,104.634,303199997.0
2005-03-09 07:39:00,104.635,104.639,104.619,104.619,221600004.0
2005-03-09 07:40:00,104.619,104.619,104.603,104.614,124300000.0
2005-03-09 07:41:00,104.619,104.619,104.605,104.608,292900002.0
2005-03-09 07:42:00,104.6,104.618,104.59,104.608,215500005.0
2005-03-09 07:43:00,104.622,104.636,104.615,104.63,136700000.0
2005-03-09 07:44:00,104.635,104.635,104.602,104.612,215499998.0
2005-03-09 07:45:00,104.618,104.645,104.614,104.645,176400002.0
2005-03-09 07:46:00,104.638,104.642,104.634,104.634,142399999.0
2005-03-09 07:47:00,104.642,104.646,104.63,104.63,254400002.0
2005-03-09 07:48:00,104.645,104.654,104.637,104.637,184400004.0
2005-03-09 07:49:00,104.644,104.653,104.644,104.649,181799996.0
2005-03-09 07:50:00,104.636,104.655,104.634,104.646,350200005.0
2005-03-09 07:51:00,104.658,104.66,104.637,104.652,237900005.0
2005-03-09 07:52:00,104.652,104.654,104.636,104.641,274599999.0
2005-03-09 07:53:00,104.647,104.647,104.629,104.634,218099998.0
2005-03-09 07:54:00,104.627,104.637,104.621,104.634,199300000.0
2005-03-09 07:55:00,104.63,104.633,104.612,104.626,276500008.0
2005-03-09 07:56:00,104.61,104.627,104.601,104.62,235499999.0
2005-03-09 07:57:00,104.612,104.63,104.612,104.625,304899999.0
2005-03-09 07:58:00,104.629,104.64,104.62,104.64,179700000.0
2005-03-09 07:59:00,104.626,104.644,104.626,104.636,93800003.0
2005-03-09 08:00:00,104.648,104.648,104.628,104.634,330299994.0
2005-03-09 08:01:00,104.628,104.628,104.604,104.619,210800005.0
2005-03-09 08:02:00,104.632,104.632,104.622,104.627,165000000.0
2005-03-09 08:03:00,104.632,104.64,104.625,104.632,134700002.0
2005-03-09 08:04:00,104.638,104.642,104.625,104.634,151500003.0
2005-03-09 08:05:00,104.633,104.637,104.624,104.626,319400004.0
2005-03-09 08:06:00,104.632,104.647,104.632,104.642,185199997.0
2005-03-09 08:07:00,104.629,104.646,104.629,104.64,254500001.0
2005-03-09 08:08:00,104.659,104.662,104.647,104.648,103300001.0
2005-03-09 08:09:00,104.669,104.681,104.669,104.676,263900002.0
2005-03-09 08:10:00,104.663,104.663,104.647,104.657,231299996.0
2005-03-09 08:11:00,104.662,104.679,104.662,104.672,91499999.0
2005-03-09 08:12:00,104.675,104.675,104.663,104.674,248000006.0
2005-03-09 08:13:00,104.664,104.688,104.664,104.686,228000000.0
2005-03-09 08:14:00,104.675,104.683,104.665,104.673,440400007.0
2005-03-09 08:15:00,104.68,104.68,104.674,104.674,47900000.0
2005-03-09 08:16:00,104.681,104.681,104.675,104.678,131200000.0
2005-03-09 08:17:00,104.675,104.683,104.669,104.683,369400007.0
2005-03-09 08:18:00,104.671,104.671,104.639,104.639,153999999.0
2005-03-09 08:19:00,104.643,104.65,104.638,104.643,126099998.0
2005-03-09 08:20:00,104.628,104.641,104.625,104.634,187200003.0
2005-03-09 08:21:00,104.645,104.649,104.629,104.641,170999998.0
2005-03-09 08:22:00,104.656,104.659,104.62,104.647,329399995.0
2005-03-09 08:23:00,104.643,104.643,104.642,104.642,27699999.0
2005-03-09 08:24:00,104.655,104.66,104.642,104.642,183799996.0
2005-03-09 08:25:00,104.648,104.652,104.639,104.649,214099999.0
2005-03-09 08:26:00,104.645,104.657,104.645,104.65,275399995.0
2005-03-09 08:27:00,104.657,104.657,104.636,104.652,319999999.0
2005-03-09 08:28:00,104.649,104.66,104.649,104.65,176699998.0
2005-03-09 08:29:00,104.656,104.668,104.65,104.661,110300001.0
2005-03-09 08:30:00,104.647,104.67,104.647,104.663,245000001.0
2005-03-09 08:31:00,104.667,104.672,104.659,104.66,304400004.0
2005-03-09 08:32:00,104.652,104.668,104.652,104.662,267399998.0
2005-03-09 08:33:00,104.675,104.678,104.662,104.662,334800003.0
2005-03-09 08:34:00,104.672,104.672,104.628,104.653,406800009.0
2005-03-09 08:35:00,104.674,104.674,104.667,104.667,125400003.0
2005-03-09 08:36:00,104.669,104.671,104.652,104.652,266700006.0
2005-03-09 08:37:00,104.657,104.658,104.645,104.645,104100001.0
2005-03-09 08:38:00,104.643,104.643,104.632,104.639,156999997.0
2005-03-09 08:39:00,104.642,104.644,104.628,104.628,304999998.0
2005-03-09 08:40:00,104.637,104.652,104.634,104.652,343899996.0
2005-03-09 08:41:00,104.658,104.659,104.633,104.633,284599998.0
2005-03-09 08:42:00,104.655,104.658,104.639,104.648,245800000.0
2005-03-09 08:43:00,104.643,104.643,104.629,104.641,236800002.0
2005-03-09 08:44:00,104.635,104.635,104.609,104.618,243599994.0
2005-03-09 08:45:00,104.613,104.615,104.597,104.615,367600002.0
2005-03-09 08:46:00,104.617,104.625,104.617,104.621,237599997.0
2005-03-09 08:47:00,104.626,104.626,104.603,104.603,314000000.0
2005-03-09 08:48:00,104.617,104.627,104.615,104.625,297100007.0
2005-03-09 08:49:00,104.637,104.637,104.627,104.627,156799999.0
2005-03-09 08:50:00,104.617,104.633,104.612,104.633,270199996.0
2005-03-09 08:51:00,104.632,104.639,104.607,104.607,182300001.0
2005-03-09 08:52:00,104.61,104.616,104.588,104.591,232299999.0
2005-03-09 08:53:00,104.595,104.602,104.586,104.586,195899999.0
2005-03-09 08:54:00,104.601,104.601,104.587,104.594,569299996.0
2005-03-09 08:55:00,104.597,104.609,104.589,104.606,265799995.0
2005-03-09 08:56:00,104.598,104.598,104.586,104.592,114399998.0
2005-03-09 08:57:00,104.597,104.597,104.583,104.583,200900004.0
2005-03-09 08:58:00,104.588,104.592,104.58,104.585,194700001.0
2005-03-09 08:59:00,104.578,104.587,104.568,104.574,192199998.0
2005-03-09 09:00:00,104.575,104.582,104.557,104.557,378700000.0
2005-03-09 09:01:00,104.568,104.568,104.547,104.554,158499998.0
2005-03-09 09:02:00,104.558,104.565,104.547,104.56,75400000.0
2005-03-09 09:03:00,104.577,104.579,104.547,104.55,280200000.0
2005-03-09 09:04:00,104.572,104.572,104.559,104.56,251699992.0
2005-03-09 09:05:00,104.568,104.568,104.547,104.553,179200001.0
2005-03-09 09:06:00,104.562,104.57,104.557,104.559,198300000.0
2005-03-09 09:07:00,104.558,104.575,104.557,104.563,273899998.0
2005-03-09 09:08:00,104.569,104.575,104.558,104.573,258600003.0
2005-03-09 09:09:00,104.573,104.576,104.565,104.575,234300002.0
2005-03-09 09:10:00,104.559,104.58,104.559,104.567,361300001.0
2005-03-09 09:11:00,104.575,104.587,104.574,104.587,144200001.0
2005-03-09 09:12:00,104.585,104.585,104.576,104.585,256100002.0
2005-03-09 09:13:00,104.587,104.587,104.566,104.57,199399995.0
2005-03-09 09:14:00,104.587,104.601,104.584,104.601,312800004.0
2005-03-09 09:15:00,104.598,104.598,104.582,104.592,174899999.0
2005-03-09 09:16:00,104.585,104.585,104.571,104.575,107800002.0
2005-03-09 09:17:00,104.58,104.595,104.572,104.59,459999995.0
2005-03-09 09:18:00,104.59,104.59,104.549,104.557,439499995.0
2005-03-09 09:19:00,104.572,104.58,104.571,104.577,207099997.0
2005-03-09 09:20:00,104.575,104.582,104.567,104.573,175899997.0
2005-03-09 09:21:00,104.584,104.588,104.55,104.55,212699998.0
2005-03-09 09:22:00,104.571,104.574,104.562,104.574,224800002.0
2005-03-09 09:23:00,104.576,104.58,104.554,104.554,159599999.0
2005-03-09 09:24:00,104.563,104.575,104.56,104.575,302999996.0
2005-03-09 09:25:00,104.58,104.612,104.58,104.602,219300001.0
2005-03-09 09:26:00,104.62,104.62,104.587,104.587,275299997.0
2005-03-09 09:27:00,104.599,104.607,104.585,104.585,241200004.0
2005-03-09 09:28:00,104.592,104.606,104.582,104.605,201200001.0
2005-03-09 09:29:00,104.606,104.612,104.601,104.602,167900003.0
2005-03-09 09:30:00,104.61,104.613,104.601,104.609,323499999.0
2005-03-09 09:31:00,104.617,104.619,104.593,104.593,258000000.0
2005-03-09 09:32:00,104.616,104.633,104.615,104.633,68900001.0
2005-03-09 09:33:00,104.63,104.637,104.62,104.62,193600001.0
2005-03-09 09:34:00,104.625,104.633,104.621,104.621,144899998.0
2005-03-09 09:35:00,104.65,104.65,104.628,104.629,321000004.0
2005-03-09 09:36:00,104.643,104.649,104.633,104.641,279200007.0
2005-03-09 09:37:00,104.648,104.656,104.634,104.649,125200000.0
2005-03-09 09:38:00,104.649,104.649,104.62,104.642,555400003.0
2005-03-09 09:39:00,104.643,104.643,104.623,104.623,243200006.0
2005-03-09 09:40:00,104.623,104.645,104.619,104.643,299299997.0
2005-03-09 09:41:00,104.645,104.651,104.621,104.621,178499997.0
2005-03-09 09:42:00,104.626,104.647,104.626,104.64,161800004.0
2005-03-09 09:43:00,104.638,104.638,104.628,104.635,142299999.0
2005-03-09 09:44:00,104.632,104.643,104.629,104.632,160699998.0
2005-03-09 09:45:00,104.643,104.645,104.635,104.645,207300001.0
2005-03-09 09:46:00,104.658,104.658,104.631,104.639,213199999.0
2005-03-09 09:47:00,104.641,104.648,104.623,104.642,270599999.0
2005-03-09 09:48:00,104.642,104.643,104.629,104.636,216699999.0
2005-03-09 09:49:00,104.632,104.637,104.625,104.628,285800006.0
2005-03-09 09:50:00,104.631,104.636,104.627,104.635,159199999.0
2005-03-09 09:51:00,104.636,104.636,104.617,104.62,154699995.0
2005-03-09 09:52:00,104.618,104.64,104.615,104.64,348299997.0
2005-03-09 09:53:00,104.48,104.49,104.46,104.46,156900000.0
2005-03-09 09:54:00,104.637,104.659,104.637,104.649,156900000.0
2005-03-09 09:55:00,104.652,104.665,104.65,104.651,267099999.0
2005-03-09 09:56:00,104.655,104.655,104.64,104.644,140000003.0
2005-03-09 09:57:00,104.655,104.655,104.625,104.63,162100001.0
2005-03-09 09:58:00,104.618,104.623,104.602,104.604,348399998.0
2005-03-09 09:59:00,104.599,104.608,104.593,104.6,366799999.0
2005-03-09 10:00:00,104.594,104.594,104.559,104.559,291000004.0
2005-03-09 10:01:00,104.57,104.57,104.558,104.567,100400003.0
2005-03-09 10:02:00,104.58,104.581,104.561,104.573,297300000.0
2005-03-09 10:03:00,104.602,104.61,104.579,104.604,139099999.0
2005-03-09 10:04:00,104.618,104.639,104.617,104.639,222100003.0
2005-03-09 10:05:00,104.645,104.645,104.62,104.62,306400000.0
2005-03-09 10:06:00,104.633,104.633,104.62,104.62,211600003.0
2005-03-09 10:07:00,104.62,104.623,104.606,104.607,222900004.0
2005-03-09 10:08:00,104.608,104.608,104.591,104.594,114300001.0
2005-03-09 10:09:00,104.612,104.627,104.605,104.613,239800003.0
2005-03-09 10:10:00,104.619,104.619,104.592,104.608,310500004.0
2005-03-09 10:11:00,104.621,104.63,104.616,104.616,311099995.0
2005-03-09 10:12:00,104.621,104.626,104.604,104.615,99700002.0
2005-03-09 10:13:00,104.637,104.66,104.635,104.66,182399998.0
2005-03-09 10:14:00,104.662,104.672,104.643,104.643,331600001.0
2005-03-09 10:15:00,104.637,104.66,104.637,104.653,302799997.0
2005-03-09 10:16:00,104.647,104.647,104.602,104.615,201599995.0
2005-03-09 10:17:00,104.621,104.621,104.572,104.572,92100000.0
2005-03-09 10:18:00,104.584,104.584,104.57,104.577,303499998.0
2005-03-09 10:19:00,104.573,104.577,104.53,104.53,164100000.0
2005-03-09 10:20:00,104.553,104.553,104.535,104.536,250899996.0
2005-03-09 10:21:00,104.534,104.534,104.512,104.512,52699998.0
2005-03-09 10:22:00,104.537,104.551,104.533,104.547,297899997.0
2005-03-09 10:23:00,104.55,104.555,104.539,104.546,242300000.0
2005-03-09 10:24:00,104.568,104.568,104.542,104.547,158300003.0
2005-03-09 10:25:00,104.545,104.569,104.545,104.556,257899998.0
2005-03-09 10:26:00,104.543,104.566,104.533,104.555,391200007.0
2005-03-09 10:27:00,104.535,104.558,104.533,104.548,395700003.0
2005-03-09 10:28:00,104.53,104.539,104.526,104.539,140699999.0
2005-03-09 10:29:00,104.53,104.531,104.495,104.495,311299991.0
2005-03-09 10:30:00,104.493,104.493,104.445,104.445,240000000.0
2005-03-09 10:31:00,104.45,104.45,104.435,104.445,186700003.0
2005-03-09 10:32:00,104.455,104.461,104.449,104.449,188000001.0
2005-03-09 10:33:00,104.448,104.48,104.448,104.48,145699997.0
2005-03-09 10:34:00,104.487,104.516,104.487,104.511,226200004.0
2005-03-09 10:35:00,104.513,104.513,104.482,104.482,136500004.0
2005-03-09 10:36:00,104.48,104.487,104.453,104.453,252999993.0
2005-03-09 10:37:00,104.449,104.449,104.396,104.406,394099995.0
2005-03-09 10:38:00,104.445,104.454,104.43,104.454,85500000.0
2005-03-09 10:39:00,104.47,104.476,104.46,104.476,259999993.0
2005-03-09 10:40:00,104.473,104.473,104.44,104.452,208699998.0
2005-03-09 10:41:00,104.461,104.48,104.455,104.48,167100001.0
2005-03-09 10:42:00,104.502,104.502,104.474,104.479,255099999.0
2005-03-09 10:43:00,104.478,104.479,104.46,104.46,145099999.0
2005-03-09 10:44:00,104.483,104.499,104.461,104.461,275899996.0
2005-03-09 10:45:00,104.479,104.486,104.465,104.477,288600001.0
2005-03-09 10:46:00,104.493,104.493,104.467,104.467,148299999.0
2005-03-09 10:47:00,104.481,104.481,104.458,104.459,255800000.0
2005-03-09 10:48:00,104.466,104.482,104.454,104.478,379000001.0
2005-03-09 10:49:00,104.47,104.478,104.459,104.478,149800004.0
2005-03-09 10:50:00,104.472,104.487,104.465,104.482,229800000.0
2005-03-09 10:51:00,104.489,104.489,104.448,104.448,308600006.0
2005-03-09 10:52:00,104.47,104.47,104.446,104.452,197200005.0
2005-03-09 10:53:00,104.467,104.473,104.446,104.457,218500007.0
2005-03-09 10:54:00,104.453,104.46,104.417,104.417,228800003.0
2005-03-09 10:55:00,104.412,104.426,104.399,104.399,463400004.0
2005-03-09 10:56:00,104.424,104.424,104.407,104.413,294000002.0
2005-03-09 10:57:00,104.424,104.424,104.403,104.417,273199999.0
2005-03-09 10:58:00,104.406,104.406,104.393,104.402,111099999.0
2005-03-09 10:59:00,104.426,104.429,104.408,104.408,239300002.0
2005-03-09 11:00:00,104.418,104.418,104.401,104.406,239400002.0
2005-03-09 11:01:00,104.424,104.427,104.414,104.422,217499998.0
2005-03-09 11:02:00,104.427,104.427,104.402,104.412,247600001.0
2005-03-09 11:03:00,104.436,104.44,104.425,104.425,97899998.0
2005-03-09 11:04:00,104.437,104.438,104.423,104.428,336800000.0
2005-03-09 11:05:00,104.418,104.428,104.402,104.402,233500002.0
2005-03-09 11:06:00,104.415,104.423,104.397,104.415,223000001.0
2005-03-09 11:07:00,104.412,104.412,104.395,104.395,104000001.0
2005-03-09 11:08:00,104.397,104.398,104.382,104.388,250999999.0
2005-03-09 11:09:00,104.382,104.394,104.378,104.391,317700003.0
2005-03-09 11:10:00,104.386,104.386,104.354,104.354,57999999.0
2005-03-09 11:11:00,104.357,104.365,104.351,104.351,529800001.0
2005-03-09 11:12:00,104.367,104.369,104.347,104.355,429500012.0
2005-03-09 11:13:00,104.366,104.385,104.361,104.379,255700001.0
2005-03-09 11:14:00,104.381,104.4,104.381,104.395,174000002.0
2005-03-09 11:15:00,104.383,104.388,104.357,104.365,344499992.0
2005-03-09 11:16:00,104.378,104.378,104.357,104.357,68000001.0
2005-03-09 11:17:00,104.358,104.358,104.337,104.344,247099999.0
2005-03-09 11:18:00,104.36,104.36,104.344,104.355,221400006.0
2005-03-09 11:19:00,104.363,104.363,104.333,104.333,221599995.0
2005-03-09 11:20:00,104.358,104.364,104.325,104.325,313100004.0
2005-03-09 11:21:00,104.356,104.359,104.331,104.331,129899999.0
2005-03-09 11:22:00,104.343,104.343,104.298,104.298,270899998.0
2005-03-09 11:23:00,104.291,104.291,104.264,104.272,144599998.0
2005-03-09 11:24:00,104.277,104.286,104.227,104.227,133700000.0
2005-03-09 11:25:00,104.237,104.247,104.223,104.223,289400000.0
2005-03-09 11:26:00,104.241,104.244,104.225,104.225,192399994.0
2005-03-09 11:27:00,104.223,104.243,104.209,104.225,185500003.0
2005-03-09 11:28:00,104.235,104.241,104.218,104.228,202700002.0
2005-03-09 11:29:00,104.235,104.241,104.216,104.216,233299995.0
2005-03-09 11:30:00,104.247,104.261,104.232,104.241,362899998.0
2005-03-09 11:31:00,104.268,104.274,104.257,104.26,250500003.0
2005-03-09 11:32:00,104.255,104.255,104.233,104.247,254999999.0
2005-03-09 11:33:00,104.245,104.245,104.231,104.234,183400002.0
2005-03-09 11:34:00,104.257,104.257,104.226,104.244,195300000.0
2005-03-09 11:35:00,104.26,104.273,104.259,104.268,230999998.0
2005-03-09 11:36:00,104.273,104.297,104.273,104.296,302599999.0
2005-03-09 11:37:00,104.31,104.314,104.302,104.302,170400000.0
2005-03-09 11:38:00,104.33,104.331,104.3,104.304,168199999.0
2005-03-09 11:39:00,104.33,104.33,104.29,104.294,131199997.0
2005-03-09 11:40:00,104.305,104.305,104.275,104.284,91500001.0
2005-03-09 11:41:00,104.311,104.311,104.296,104.305,198200000.0
2005-03-09 11:42:00,104.32,104.323,104.303,104.31,161899998.0
2005-03-09 11:43:00,104.323,104.357,104.317,104.336,228700004.0
2005-03-09 11:44:00,104.355,104.358,104.314,104.314,66600000.0
2005-03-09 11:45:00,104.317,104.319,104.287,104.299,330600004.0
2005-03-09 11:46:00,104.298,104.298,104.26,104.261,119499999.0
2005-03-09 11:47:00,104.268,104.271,104.225,104.225,208400001.0
2005-03-09 11:48:00,104.225,104.225,104.18,104.184,343699994.0
2005-03-09 11:49:00,104.2,104.225,104.192,104.203,196999997.0
2005-03-09 11:50:00,104.201,104.201,104.132,104.132,193099998.0
2005-03-09 11:51:00,104.182,104.202,104.161,104.194,325200000.0
2005-03-09 11:52:00,104.23,104.23,104.189,104.189,284599999.0
2005-03-09 11:53:00,104.203,104.222,104.2,104.205,359600007.0
2005-03-09 11:54:00,104.21,104.21,104.174,104.185,381300005.0
2005-03-09 11:55:00,104.189,104.195,104.163,104.169,337100002.0
2005-03-09 11:56:00,104.176,104.181,104.161,104.167,227200001.0
2005-03-09 11:57:00,104.184,104.184,104.166,104.17,253799998.0
2005-03-09 11:58:00,104.183,104.183,104.158,104.159,318500005.0
2005-03-09 11:59:00,104.175,104.175,104.16,104.16,302700000.0
2005-03-09 12:00:00,104.171,104.176,104.162,104.165,152000000.0
2005-03-09 12:01:00,104.168,104.168,104.14,104.141,248299996.0
2005-03-09 12:02:00,104.145,104.147,104.1,104.104,250799999.0
2005-03-09 12:03:00,104.125,104.144,104.125,104.127,149700000.0
2005-03-09 12:04:00,104.131,104.144,104.127,104.129,369600003.0
2005-03-09 12:05:00,104.157,104.165,104.142,104.157,260699996.0
2005-03-09 12:06:00,104.174,104.174,104.139,104.158,362100002.0
2005-03-09 12:07:00,104.168,104.179,104.151,104.179,180300003.0
2005-03-09 12:08:00,104.178,104.178,104.156,104.167,57400000.0
2005-03-09 12:09:00,104.183,104.2,104.166,104.166,377799994.0
2005-03-09 12:10:00,104.165,104.165,104.147,104.147,28800000.0
2005-03-09 12:11:00,104.165,104.177,104.137,104.153,181099999.0
2005-03-09 12:12:00,104.2,104.2,104.162,104.162,281699998.0
2005-03-09 12:13:00,104.17,104.17,104.12,104.12,316300001.0
2005-03-09 12:14:00,104.118,104.13,104.105,104.11,370799994.0
2005-03-09 12:15:00,104.13,104.13,104.119,104.126,119299998.0
2005-03-09 12:16:00,104.114,104.125,104.096,104.096,352700001.0
2005-03-09 12:17:00,104.105,104.118,104.103,104.107,274400004.0
2005-03-09 12:18:00,104.113,104.113,104.112,104.112,40400001.0
2005-03-09 12:19:00,104.113,104.119,104.092,104.096,317900001.0
2005-03-09 12:20:00,104.089,104.096,104.089,104.096,211599999.0
2005-03-09 12:21:00,104.105,104.11,104.089,104.089,175600002.0
2005-03-09 12:22:00,104.09,104.092,104.067,104.089,198799996.0
2005-03-09 12:23:00,104.087,104.1,104.079,104.094,186900001.0
2005-03-09 12:24:00,104.117,104.117,104.072,104.072,98200001.0
2005-03-09 12:25:00,104.073,104.103,104.072,104.072,338399996.0
2005-03-09 12:26:00,104.065,104.065,104.039,104.044,141600000.0
2005-03-09 12:27:00,104.061,104.078,104.048,104.065,239700001.0
2005-03-09 12:28:00,104.057,104.057,104.041,104.041,202399999.0
2005-03-09 12:29:00,104.061,104.061,104.042,104.042,341600000.0
2005-03-09 12:30:00,104.047,104.059,104.047,104.051,183199998.0
2005-03-09 12:31:00,104.061,104.072,104.048,104.062,399699992.0
2005-03-09 12:32:00,104.078,104.078,104.059,104.064,220700003.0
2005-03-09 12:33:00,104.071,104.071,104.044,104.045,174699998.0
2005-03-09 12:34:00,104.052,104.061,104.037,104.037,121600002.0
2005-03-09 12:35:00,104.04,104.047,104.03,104.045,286399996.0
2005-03-09 12:36:00,104.046,104.046,104.019,104.03,237999999.0
2005-03-09 12:37:00,104.042,104.049,104.033,104.033,209000004.0
2005-03-09 12:38:00,104.04,104.04,104.019,104.019,194800004.0
2005-03-09 12:39:00,104.041,104.041,104.02,104.022,253399997.0
2005-03-09 12:40:00,104.04,104.05,104.037,104.045,309899996.0
2005-03-09 12:41:00,104.054,104.054,104.0,104.0,221600005.0
2005-03-09 12:42:00,104.0,104.016,103.99,103.99,454900002.0
2005-03-09 12:43:00,104.018,104.018,103.982,103.982,194700001.0
2005-03-09 12:44:00,103.978,103.991,103.969,103.972,201999996.0
2005-03-09 12:45:00,103.998,104.005,103.989,103.989,388000010.0
2005-03-09 12:46:00,104.0,104.0,103.89,103.89,245300005.0
2005-03-09 12:47:00,103.888,103.95,103.871,103.94,327399999.0
2005-03-09 12:48:00,103.943,103.944,103.91,103.915,426700001.0
2005-03-09 12:49:00,103.927,103.927,103.881,103.881,360800000.0
2005-03-09 12:50:00,103.897,103.912,103.879,103.879,172899999.0
2005-03-09 12:51:00,103.912,103.917,103.869,103.871,250600003.0
2005-03-09 12:52:00,103.855,103.855,103.816,103.832,170799998.0
2005-03-09 12:53:00,103.855,103.889,103.855,103.879,208099998.0
2005-03-09 12:54:00,103.902,103.907,103.88,103.907,237000002.0
2005-03-09 12:55:00,103.932,103.941,103.92,103.922,272900007.0
2005-03-09 12:56:00,103.931,103.942,103.911,103.911,264800006.0
2005-03-09 12:57:00,103.918,103.918,103.875,103.875,206400000.0
2005-03-09 12:58:00,103.892,103.911,103.889,103.908,381600006.0
2005-03-09 12:59:00,103.928,103.938,103.918,103.934,269099998.0
2005-03-09 13:00:00,103.938,103.939,103.913,103.93,283800000.0
2005-03-09 13:01:00,103.941,103.941,103.925,103.928,219699998.0
2005-03-09 13:02:00,103.945,103.953,103.927,103.943,163000002.0
2005-03-09 13:03:00,103.95,103.966,103.927,103.957,280800006.0
2005-03-09 13:04:00,103.973,103.993,103.973,103.988,297199996.0
2005-03-09 13:05:00,104.005,104.016,103.995,103.995,272800006.0
2005-03-09 13:06:00,103.983,103.993,103.974,103.987,375700005.0
2005-03-09 13:07:00,103.998,103.998,103.982,103.99,173100004.0
2005-03-09 13:08:00,104.007,104.007,103.973,103.993,186700004.0
2005-03-09 13:09:00,104.002,104.011,103.986,103.986,218200004.0
2005-03-09 13:10:00,104.007,104.007,103.983,103.992,287299998.0
2005-03-09 13:11:00,103.978,103.992,103.977,103.99,267399999.0
2005-03-09 13:12:00,103.983,103.983,103.967,103.971,308900000.0
2005-03-09 13:13:00,103.978,103.979,103.945,103.945,124199999.0
2005-03-09 13:14:00,103.973,103.984,103.952,103.954,273799999.0
2005-03-09 13:15:00,103.975,103.984,103.962,103.972,359700001.0
2005-03-09 13:16:00,103.966,103.977,103.943,103.943,440000001.0
2005-03-09 13:17:00,103.957,103.957,103.91,103.91,249700001.0
2005-03-09 13:18:00,103.95,103.95,103.924,103.93,129399999.0
2005-03-09 13:19:00,103.934,103.943,103.923,103.923,128200000.0
2005-03-09 13:20:00,103.932,103.947,103.918,103.918,152799999.0
2005-03-09 13:21:00,103.925,103.934,103.918,103.928,279600008.0
2005-03-09 13:22:00,103.936,103.936,103.907,103.915,418600003.0
2005-03-09 13:23:00,103.925,103.956,103.925,103.938,170000005.0
2005-03-09 13:24:00,103.95,103.955,103.919,103.919,320000003.0
2005-03-09 13:25:00,103.939,103.939,103.91,103.912,49300000.0
2005-03-09 13:26:00,103.915,103.925,103.906,103.914,171999999.0
2005-03-09 13:27:00,103.938,103.956,103.925,103.939,443600008.0
2005-03-09 13:28:00,103.956,103.968,103.947,103.953,194900004.0
2005-03-09 13:29:00,103.958,103.967,103.95,103.958,171099999.0
2005-03-09 13:30:00,103.978,103.978,103.925,103.958,405300004.0
2005-03-09 13:31:00,103.95,103.95,103.881,103.882,225799997.0
2005-03-09 13:32:00,103.891,103.894,103.835,103.835,346100004.0
2005-03-09 13:33:00,103.85,103.856,103.832,103.835,284400002.0
2005-03-09 13:34:00,103.838,103.839,103.819,103.819,286000003.0
2005-03-09 13:35:00,103.834,103.84,103.797,103.797,329000005.0
2005-03-09 13:36:00,103.813,103.84,103.805,103.84,336700005.0
2005-03-09 13:37:00,103.859,103.86,103.846,103.849,124899997.0
2005-03-09 13:38:00,103.852,103.859,103.846,103.846,101100001.0
2005-03-09 13:39:00,103.848,103.848,103.835,103.835,248200004.0
2005-03-09 13:40:00,103.84,103.867,103.84,103.849,150999999.0
2005-03-09 13:41:00,103.854,103.869,103.84,103.84,252300003.0
2005-03-09 13:42:00,103.857,103.86,103.84,103.84,250100000.0
2005-03-09 13:43:00,103.852,103.86,103.85,103.86,287199996.0
2005-03-09 13:44:00,103.877,103.879,103.872,103.876,274099998.0
2005-03-09 13:45:00,103.877,103.884,103.867,103.869,244599999.0
2005-03-09 13:46:00,103.872,103.887,103.87,103.87,142500002.0
2005-03-09 13:47:00,103.88,103.897,103.866,103.896,181400002.0
2005-03-09 13:48:00,103.918,103.918,103.885,103.885,145199998.0
2005-03-09 13:49:00,103.889,103.894,103.865,103.87,275900001.0
2005-03-09 13:50:00,103.868,103.877,103.854,103.857,222700001.0
2005-03-09 13:51:00,103.867,103.867,103.853,103.863,226399999.0
2005-03-09 13:52:00,103.864,103.874,103.863,103.863,412200002.0
2005-03-09 13:53:00,103.874,103.905,103.874,103.879,229300003.0
2005-03-09 13:54:00,103.899,103.903,103.88,103.88,236300000.0
2005-03-09 13:55:00,103.895,103.895,103.876,103.891,213899998.0
2005-03-09 13:56:00,103.903,103.91,103.881,103.881,324699999.0
2005-03-09 13:57:00,103.888,103.89,103.855,103.855,279800000.0
2005-03-09 13:58:00,103.851,103.868,103.85,103.85,379800010.0
2005-03-09 13:59:00,103.858,103.858,103.825,103.825,173400001.0
2005-03-09 14:00:00,103.85,103.859,103.841,103.841,256699997.0
2005-03-09 14:01:00,103.846,103.857,103.839,103.841,267000003.0
2005-03-09 14:02:00,103.83,103.848,103.825,103.842,232499999.0
2005-03-09 14:03:00,103.842,103.863,103.833,103.849,322999994.0
2005-03-09 14:04:00,103.897,103.905,103.874,103.878,210800003.0
2005-03-09 14:05:00,103.895,103.939,103.886,103.933,201099998.0
2005-03-09 14:06:00,103.952,103.96,103.931,103.954,214100006.0
2005-03-09 14:07:00,103.961,103.961,103.923,103.923,221699996.0
2005-03-09 14:08:00,103.935,103.935,103.916,103.935,268699998.0
2005-03-09 14:09:00,103.92,103.938,103.92,103.922,214700006.0
2005-03-09 14:10:00,103.937,103.952,103.934,103.934,133100003.0
2005-03-09 14:11:00,103.952,103.956,103.893,103.893,80700001.0
2005-03-09 14:12:00,103.907,103.917,103.89,103.891,319500000.0
2005-03-09 14:13:00,103.909,103.916,103.884,103.884,264000001.0
2005-03-09 14:14:00,103.933,103.934,103.897,103.897,240299999.0
2005-03-09 14:15:00,103.929,103.929,103.882,103.882,317899999.0
2005-03-09 14:16:00,103.883,103.924,103.882,103.918,346900003.0
2005-03-09 14:17:00,103.922,103.938,103.911,103.923,266700000.0
2005-03-09 14:18:00,103.936,103.973,103.936,103.954,284799999.0
2005-03-09 14:19:00,103.957,103.966,103.955,103.964,334999996.0
2005-03-09 14:20:00,103.959,103.959,103.938,103.944,110999997.0
2005-03-09 14:21:00,103.953,103.953,103.927,103.927,128200000.0
2005-03-09 14:22:00,103.931,103.933,103.912,103.912,163700002.0
2005-03-09 14:23:00,103.928,103.955,103.92,103.953,319400001.0
2005-03-09 14:24:00,103.942,103.957,103.935,103.937,344000005.0
2005-03-09 14:25:00,103.942,103.949,103.887,103.887,179400000.0
2005-03-09 14:26:00,103.912,103.931,103.907,103.916,246699997.0
2005-03-09 14:27:00,103.952,103.956,103.916,103.939,244600001.0
2005-03-09 14:28:00,103.965,103.981,103.959,103.959,178000000.0
2005-03-09 14:29:00,103.968,103.968,103.952,103.952,218500006.0
2005-03-09 14:30:00,103.955,103.955,103.928,103.937,291000002.0
2005-03-09 14:31:00,103.942,103.97,103.936,103.961,160999998.0
2005-03-09 14:32:00,103.964,103.982,103.952,103.952,272599999.0
2005-03-09 14:33:00,103.968,103.979,103.951,103.966,235499996.0
2005-03-09 14:34:00,103.965,103.975,103.954,103.969,178000002.0
2005-03-09 14:35:00,103.953,103.964,103.945,103.959,210999999.0
2005-03-09 14:36:00,103.97,103.973,103.959,103.973,188500000.0
2005-03-09 14:37:00,103.979,104.008,103.979,104.001,72500001.0
2005-03-09 14:38:00,104.013,104.033,104.002,104.015,358399999.0
2005-03-09 14:39:00,104.057,104.078,104.054,104.073,91199998.0
2005-03-09 14:40:00,104.115,104.127,104.089,104.09,297100004.0
2005-03-09 14:41:00,104.077,104.107,104.075,104.096,388800005.0
2005-03-09 14:42:00,104.1,104.109,104.065,104.065,360800001.0
2005-03-09 14:43:00,104.082,104.084,104.058,104.084,378099994.0
2005-03-09 14:44:00,104.088,104.09,104.066,104.066,224400000.0
2005-03-09 14:45:00,104.072,104.072,104.05,104.05,79899997.0
2005-03-09 14:46:00,104.053,104.075,104.044,104.075,345700001.0
2005-03-09 14:47:00,104.067,104.095,104.067,104.09,223699999.0
2005-03-09 14:48:00,104.09,104.092,104.077,104.077,122200000.0
2005-03-09 14:49:00,104.073,104.08,104.053,104.07,134700000.0
2005-03-09 14:50:00,104.068,104.089,104.053,104.069,317900000.0
2005-03-09 14:51:00,104.096,104.13,104.096,104.127,236900003.0
2005-03-09 14:52:00,104.13,104.13,104.098,104.116,225199996.0
2005-03-09 14:53:00,104.105,104.144,104.101,104.133,205600004.0
2005-03-09 14:54:00,104.148,104.164,104.143,104.163,259300000.0
2005-03-09 14:55:00,104.16,104.16,104.123,104.13,295500001.0
2005-03-09 14:56:00,104.135,104.146,104.122,104.126,427899996.0
2005-03-09 14:57:00,104.138,104.154,104.126,104.151,311700003.0
2005-03-09 14:58:00,104.15,104.16,104.139,104.145,337099998.0
2005-03-09 14:59:00,104.172,104.177,104.152,104.162,232199999.0
2005-03-09 15:00:00,104.187,104.194,104.165,104.169,265400005.0
2005-03-09 15:01:00,104.191,104.191,104.147,104.147,323899998.0
2005-03-09 15:02:00,104.153,104.166,104.145,104.153,280000001.0
2005-03-09 15:03:00,104.185,104.195,104.17,104.177,203700001.0
2005-03-09 15:04:00,104.189,104.189,104.163,104.163,207999998.0
2005-03-09 15:05:00,104.178,104.179,104.157,104.178,233199996.0
2005-03-09 15:06:00,104.173,104.182,104.171,104.177,406699995.0
2005-03-09 15:07:00,104.185,104.193,104.182,104.183,196799996.0
2005-03-09 15:08:00,104.192,104.216,104.191,104.191,210299996.0
2005-03-09 15:09:00,104.2,104.204,104.172,104.182,238700005.0
2005-03-09 15:10:00,104.203,104.203,104.181,104.192,204000000.0
2005-03-09 15:11:00,104.209,104.209,104.19,104.19,350300005.0
2005-03-09 15:12:00,104.211,104.225,104.2,104.22,104200001.0
2005-03-09 15:13:00,104.247,104.249,104.226,104.231,278100000.0
2005-03-09 15:14:00,104.25,104.277,104.246,104.268,383300007.0
2005-03-09 15:15:00,104.276,104.276,104.259,104.259,227100002.0
2005-03-09 15:16:00,104.265,104.265,104.253,104.253,132599999.0
2005-03-09 15:17:00,104.247,104.262,104.238,104.262,268800005.0
2005-03-09 15:18:00,104.287,104.287,104.267,104.279,244499999.0
2005-03-09 15:19:00,104.288,104.288,104.251,104.251,328099999.0
2005-03-09 15:20:00,104.246,104.252,104.23,104.238,345299997.0
2005-03-09 15:21:00,104.24,104.24,104.188,104.188,300500000.0
2005-03-09 15:22:00,104.193,104.206,104.167,104.167,234399999.0
2005-03-09 15:23:00,104.18,104.198,104.171,104.185,309400000.0
2005-03-09 15:24:00,104.186,104.194,104.173,104.173,335599996.0
2005-03-09 15:25:00,104.18,104.203,104.18,104.19,200399996.0
2005-03-09 15:26:00,104.19,104.199,104.188,104.188,205299999.0
2005-03-09 15:27:00,104.183,104.195,104.178,104.189,154299999.0
2005-03-09 15:28:00,104.18,104.184,104.146,104.146,208100002.0
2005-03-09 15:29:00,104.153,104.153,104.107,104.107,174499994.0
2005-03-09 15:30:00,104.118,104.118,104.107,104.107,115399998.0
2005-03-09 15:31:00,104.122,104.122,104.107,104.107,124100003.0
2005-03-09 15:32:00,104.102,104.102,104.082,104.092,153799997.0
2005-03-09 15:33:00,104.107,104.112,104.092,104.094,194899999.0
2005-03-09 15:34:00,104.105,104.113,104.102,104.111,115799999.0
2005-03-09 15:35:00,104.118,104.12,104.099,104.099,251999999.0
2005-03-09 15:36:00,104.082,104.099,104.075,104.099,207400003.0
2005-03-09 15:37:00,104.08,104.087,104.074,104.074,241299998.0
2005-03-09 15:38:00,104.095,104.114,104.095,104.114,244200002.0
2005-03-09 15:39:00,104.108,104.129,104.097,104.097,373700009.0
2005-03-09 15:40:00,104.096,104.11,104.096,104.106,123000000.0
2005-03-09 15:41:00,104.103,104.134,104.095,104.131,191800000.0
2005-03-09 15:42:00,104.126,104.138,104.109,104.138,331299997.0
2005-03-09 15:43:00,104.143,104.152,104.131,104.149,330200002.0
2005-03-09 15:44:00,104.172,104.173,104.156,104.158,173500000.0
2005-03-09 15:45:00,104.17,104.17,104.154,104.161,137099999.0
2005-03-09 15:46:00,104.185,104.195,104.163,104.195,340499997.0
2005-03-09 15:47:00,104.202,104.202,104.166,104.166,110399997.0
2005-03-09 15:48:00,104.191,104.21,104.185,104.193,333399996.0
2005-03-09 15:49:00,104.215,104.216,104.2,104.2,312800004.0
2005-03-09 15:50:00,104.195,104.198,104.171,104.177,382400000.0
2005-03-09 15:51:00,104.178,104.179,104.149,104.154,204599997.0
2005-03-09 15:52:00,104.16,104.166,104.142,104.142,283099995.0
2005-03-09 15:53:00,104.157,104.158,104.125,104.125,151399998.0
2005-03-09 15:54:00,104.132,104.14,104.129,104.132,429700000.0
2005-03-09 15:55:00,104.134,104.137,104.107,104.107,187799998.0
2005-03-09 15:56:00,104.12,104.137,104.112,104.137,425900002.0
2005-03-09 15:57:00,104.144,104.147,104.138,104.138,97500002.0
2005-03-09 15:58:00,104.147,104.147,104.136,104.138,164000005.0
2005-03-09 15:59:00,104.136,104.154,104.134,104.154,223199997.0
2005-03-09 16:00:00,104.166,104.171,104.156,104.156,352900001.0
2005-03-09 16:01:00,104.159,104.159,104.147,104.147,16300000.0
2005-03-09 16:02:00,104.148,104.163,104.146,104.152,171499999.0
2005-03-09 16:03:00,104.168,104.169,104.139,104.16,347799998.0
2005-03-09 16:04:00,104.167,104.172,104.152,104.157,285400000.0
2005-03-09 16:05:00,104.168,104.195,104.168,104.186,294500005.0
2005-03-09 16:06:00,104.18,104.197,104.172,104.196,213899998.0
2005-03-09 16:07:00,104.2,104.204,104.182,104.194,208699997.0
2005-03-09 16:08:00,104.2,104.2,104.183,104.183,50600001.0
2005-03-09 16:09:00,104.2,104.205,104.192,104.193,110900000.0
2005-03-09 16:10:00,104.219,104.22,104.195,104.201,260899996.0
2005-03-09 16:11:00,104.218,104.218,104.2,104.213,163999999.0
2005-03-09 16:12:00,104.223,104.228,104.21,104.22,309200006.0
2005-03-09 16:13:00,104.213,104.219,104.19,104.195,339200000.0
2005-03-09 16:14:00,104.207,104.207,104.176,104.184,227600004.0
2005-03-09 16:15:00,104.201,104.203,104.191,104.191,222300000.0
2005-03-09 16:16:00,104.201,104.202,104.188,104.202,164100000.0
2005-03-09 16:17:00,104.199,104.199,104.171,104.171,136000004.0
2005-03-09 16:18:00,104.17,104.17,104.149,104.149,172000000.0
2005-03-09 16:19:00,104.14,104.141,104.128,104.128,150499999.0
2005-03-09 16:20:00,104.158,104.158,104.128,104.131,255300007.0
2005-03-09 16:21:00,104.138,104.138,104.112,104.122,247399993.0
2005-03-09 16:22:00,104.123,104.135,104.119,104.135,239199998.0
2005-03-09 16:23:00,104.135,104.149,104.13,104.147,350000003.0
2005-03-09 16:24:00,104.151,104.156,104.117,104.117,139800004.0
2005-03-09 16:25:00,104.129,104.137,104.116,104.12,375299999.0
2005-03-09 16:26:00,104.135,104.138,104.109,104.109,329899999.0
2005-03-09 16:27:00,104.112,104.132,104.11,104.119,348500003.0
2005-03-09 16:28:00,104.135,104.148,104.127,104.139,103999999.0
2005-03-09 16:29:00,104.153,104.157,104.134,104.134,162099998.0
2005-03-09 16:30:00,104.146,104.15,104.127,104.138,128400001.0
2005-03-09 16:31:00,104.153,104.155,104.133,104.139,235600002.0
2005-03-09 16:32:00,104.128,104.14,104.114,104.131,245000001.0
2005-03-09 16:33:00,104.131,104.137,104.116,104.124,272499998.0
2005-03-09 16:34:00,104.15,104.152,104.126,104.137,352400002.0
2005-03-09 16:35:00,104.148,104.159,104.135,104.135,319599996.0
2005-03-09 16:36:00,104.135,104.139,104.122,104.122,288200002.0
2005-03-09 16:37:00,104.125,104.125,104.101,104.102,456100007.0
2005-03-09 16:38:00,104.095,104.095,104.025,104.025,96800000.0
2005-03-09 16:39:00,104.027,104.029,104.001,104.018,276799994.0
2005-03-09 16:40:00,104.005,104.005,103.94,103.94,290699996.0
2005-03-09 16:41:00,103.958,103.967,103.946,103.948,358399989.0
2005-03-09 16:42:00,103.967,103.982,103.938,103.971,274000000.0
2005-03-09 16:43:00,103.978,103.981,103.962,103.968,242999997.0
2005-03-09 16:44:00,103.975,103.983,103.968,103.979,173399999.0
2005-03-09 16:45:00,103.995,103.998,103.947,103.948,289199998.0
2005-03-09 16:46:00,103.953,103.961,103.941,103.942,177900005.0
2005-03-09 16:47:00,103.944,103.944,103.894,103.904,206699999.0
2005-03-09 16:48:00,103.912,103.934,103.908,103.916,177300001.0
2005-03-09 16:49:00,103.908,103.927,103.908,103.922,159800003.0
2005-03-09 16:50:00,103.915,103.939,103.911,103.916,267699999.0
2005-03-09 16:51:00,103.942,103.946,103.932,103.936,377000002.0
2005-03-09 16:52:00,103.931,103.946,103.916,103.936,135200000.0
2005-03-09 16:53:00,103.95,103.954,103.896,103.896,208799994.0
2005-03-09 16:54:00,103.918,103.918,103.88,103.907,189300003.0
2005-03-09 16:55:00,103.918,103.936,103.912,103.936,147500001.0
2005-03-09 16:56:00,103.93,103.935,103.886,103.886,300500001.0
2005-03-09 16:57:00,103.895,103.895,103.784,103.802,261600002.0
2005-03-09 16:58:00,103.847,103.89,103.841,103.89,411199995.0
2005-03-09 16:59:00,103.905,103.905,103.876,103.89,221499999.0
2005-03-09 17:00:00,103.91,103.91,103.885,103.895,408099997.0
2005-03-09 17:01:00,103.908,103.908,103.858,103.86,282699997.0
2005-03-09 17:02:00,103.898,103.913,103.887,103.893,251300003.0
2005-03-09 17:03:00,103.903,103.903,103.888,103.897,172599998.0
2005-03-09 17:04:00,103.921,103.921,103.838,103.838,142600002.0
2005-03-09 17:05:00,103.84,103.853,103.827,103.827,218699996.0
2005-03-09 17:06:00,103.858,103.858,103.829,103.834,305899997.0
2005-03-09 17:07:00,103.842,103.852,103.842,103.85,163799998.0
2005-03-09 17:08:00,103.852,103.852,103.84,103.84,365900002.0
2005-03-09 17:09:00,103.845,103.857,103.831,103.831,183499997.0
2005-03-09 17:10:00,103.843,103.877,103.831,103.877,240399999.0
2005-03-09 17:11:00,103.87,103.87,103.849,103.849,101699999.0
2005-03-09 17:12:00,103.862,103.87,103.849,103.85,208399999.0
2005-03-09 17:13:00,103.87,103.885,103.861,103.868,274000002.0
2005-03-09 17:14:00,103.867,103.911,103.866,103.908,241599995.0
2005-03-09 17:15:00,103.912,103.917,103.885,103.902,280100001.0
2005-03-09 17:16:00,103.913,103.946,103.905,103.946,184800005.0
2005-03-09 17:17:00,103.957,103.959,103.931,103.931,241600003.0
2005-03-09 17:18:00,103.923,103.923,103.919,103.919,85800002.0
2005-03-09 17:19:00,103.919,103.983,103.919,103.965,357600006.0
2005-03-09 17:20:00,103.975,103.975,103.95,103.95,223299999.0
2005-03-09 17:21:00,103.965,103.987,103.954,103.98,287900002.0
2005-03-09 17:22:00,104.004,104.023,103.997,104.009,228800006.0
2005-03-09 17:23:00,104.024,104.041,104.019,104.025,297400006.0
2005-03-09 17:24:00,104.059,104.069,104.036,104.036,264200001.0
2005-03-09 17:25:00,104.04,104.04,104.019,104.019,232400005.0
2005-03-09 17:26:00,104.013,104.024,104.009,104.024,366600001.0
2005-03-09 17:27:00,104.02,104.02,104.002,104.002,279300000.0
2005-03-09 17:28:00,104.024,104.027,104.008,104.021,174300004.0
2005-03-09 17:29:00,104.036,104.084,104.036,104.084,159700001.0
2005-03-09 17:30:00,104.082,104.118,104.076,104.102,130000003.0
2005-03-09 17:31:00,104.077,104.084,104.043,104.043,216500002.0
2005-03-09 17:32:00,104.03,104.03,104.0,104.0,293499991.0
2005-03-09 17:33:00,104.012,104.019,104.0,104.006,396399995.0
2005-03-09 17:34:00,104.003,104.009,103.991,104.009,41500000.0
2005-03-09 17:35:00,103.99,103.994,103.98,103.98,211800002.0
2005-03-09 17:36:00,103.997,104.0,103.961,103.964,240900001.0
2005-03-09 17:37:00,104.0,104.005,103.986,103.989,176500001.0
2005-03-09 17:38:00,104.002,104.018,103.999,104.015,332999995.0
2005-03-09 17:39:00,104.005,104.025,104.005,104.018,311700004.0
2005-03-09 17:40:00,104.022,104.024,104.02,104.02,139600003.0
2005-03-09 17:41:00,104.017,104.017,103.975,103.975,358699998.0
2005-03-09 17:42:00,103.988,103.988,103.967,103.969,96100002.0
2005-03-09 17:43:00,103.975,103.989,103.972,103.972,316499993.0
2005-03-09 17:44:00,103.98,104.003,103.971,103.998,282600001.0
2005-03-09 17:45:00,103.983,103.983,103.962,103.962,56200000.0
2005-03-09 17:46:00,103.968,103.968,103.947,103.949,112500002.0
2005-03-09 17:47:00,103.942,103.96,103.936,103.948,173399998.0
2005-03-09 17:48:00,103.958,103.978,103.958,103.972,109899999.0
2005-03-09 17:49:00,103.98,103.983,103.957,103.957,428100000.0
2005-03-09 17:50:00,103.967,103.978,103.955,103.955,191099999.0
2005-03-09 17:51:00,103.953,103.953,103.925,103.925,305900001.0
2005-03-09 17:52:00,103.953,103.961,103.933,103.933,224600002.0
2005-03-09 17:53:00,103.968,103.968,103.911,103.911,198200002.0
2005-03-09 17:54:00,103.92,103.928,103.913,103.913,207099996.0
2005-03-09 17:55:00,103.908,103.908,103.885,103.893,184999999.0
2005-03-09 17:56:00,103.912,103.912,103.896,103.898,212400003.0
2005-03-09 17:57:00,103.908,103.908,103.885,103.888,371200004.0
2005-03-09 17:58:00,103.893,103.893,103.863,103.878,277800001.0
2005-03-09 17:59:00,103.91,103.917,103.902,103.908,164600000.0
2005-03-09 18:00:00,103.921,103.929,103.898,103.904,255999999.0
2005-03-09 18:01:00,103.91,103.91,103.9,103.91,1939799990.0
2005-03-09 18:02:00,103.9,103.91,103.9,103.9,1939799990.0
2005-03-09 18:03:00,103.88,103.9,103.88,103.89,1939799990.0
2005-03-09 18:04:00,103.89,103.91,103.89,103.91,1939799990.0
2005-03-09 18:05:00,103.92,103.94,103.92,103.93,1939799990.0
2005-03-09 18:06:00,103.93,103.95,103.93,103.95,1939799990.0
2005-03-09 18:07:00,103.94,103.99,103.94,103.98,1939799990.0
2005-03-09 18:08:00,103.97,103.97,103.94,103.95,1939799990.0
2005-03-09 18:09:00,103.94,103.95,103.94,103.95,1939799990.0
2005-03-09 18:10:00,103.95,103.96,103.94,103.96,1939799990.0
2005-03-09 18:11:00,103.93,103.93,103.906,103.908,1939799990.0
2005-03-09 18:12:00,103.98,104.0,103.96,103.97,1848499992.0
2005-03-09 18:13:00,103.96,103.96,103.94,103.94,1848499992.0
2005-03-09 18:14:00,103.94,103.96,103.94,103.96,1848499992.0
2005-03-09 18:15:00,103.96,103.97,103.95,103.95,1848499992.0
2005-03-09 18:16:00,103.95,103.96,103.95,103.96,1848499992.0
2005-03-09 18:17:00,103.935,103.935,103.916,103.92,1848499992.0
2005-03-09 18:18:00,103.93,103.93,103.93,103.93,1565599998.0
2005-03-09 18:19:00,103.94,103.95,103.94,103.95,1565599998.0
2005-03-09 18:20:00,103.94,103.95,103.93,103.94,1565599998.0
2005-03-09 18:21:00,103.93,103.94,103.93,103.94,1565599998.0
2005-03-09 18:22:00,103.93,103.95,103.93,103.94,1565599998.0
2005-03-09 18:23:00,103.95,103.95,103.94,103.94,1565599998.0
2005-03-09 18:24:00,103.94,103.94,103.93,103.93,1565599998.0
2005-03-09 18:25:00,103.93,103.93,103.9,103.91,1565599998.0
2005-03-09 18:26:00,103.91,103.92,103.9,103.92,1565599998.0
2005-03-09 18:27:00,103.963,103.963,103.93,103.945,1565599998.0
2005-03-09 18:28:00,103.89,103.89,103.84,103.86,1969900004.0
2005-03-09 18:29:00,103.86,103.86,103.84,103.85,1969900004.0
2005-03-09 18:30:00,103.947,103.947,103.921,103.922,1969900004.0
2005-03-09 18:31:00,103.9,103.92,103.9,103.92,1409900003.0
2005-03-09 18:32:00,103.91,103.93,103.91,103.92,1409900003.0
2005-03-09 18:33:00,103.92,103.92,103.91,103.91,1409900003.0
2005-03-09 18:34:00,103.9,103.91,103.88,103.9,1409900003.0
2005-03-09 18:35:00,103.9,103.91,103.89,103.9,1409900003.0
2005-03-09 18:36:00,103.9,103.91,103.89,103.91,1409900003.0
2005-03-09 18:37:00,103.928,103.93,103.908,103.93,1409900003.0
2005-03-09 18:38:00,103.925,103.925,103.902,103.91,1164000001.0
2005-03-09 18:39:00,103.91,103.916,103.899,103.907,808799999.0
2005-03-09 18:40:00,103.9,103.91,103.86,103.872,1743300002.0
2005-03-09 18:41:00,103.874,103.883,103.857,103.861,1501000015.0
2005-03-09 18:42:00,103.867,103.88,103.863,103.863,1983800001.0
2005-03-09 18:43:00,103.868,103.887,103.868,103.868,925400002.0
2005-03-09 18:44:00,103.883,103.887,103.86,103.86,968199990.0
2005-03-09 18:45:00,103.864,103.868,103.845,103.848,1966399995.0
2005-03-09 18:46:00,103.868,103.877,103.851,103.851,1621999990.0
2005-03-09 18:47:00,103.855,103.867,103.853,103.864,497400004.0
2005-03-09 18:48:00,103.881,103.89,103.872,103.872,586999999.0
2005-03-09 18:49:00,103.874,103.878,103.863,103.863,1667999985.0
2005-03-09 18:50:00,103.87,103.874,103.849,103.874,1794899983.0
2005-03-09 18:51:00,103.875,103.881,103.865,103.865,1306100003.0
2005-03-09 18:52:00,103.877,103.884,103.868,103.882,1811700001.0
2005-03-09 18:53:00,103.905,103.911,103.896,103.898,1519699995.0
2005-03-09 18:54:00,103.898,103.909,103.88,103.886,2061699996.0
2005-03-09 18:55:00,103.896,103.899,103.882,103.889,1626999999.0
2005-03-09 18:56:00,103.896,103.914,103.893,103.914,394899992.0
2005-03-09 18:57:00,103.909,103.923,103.901,103.915,1000500005.0
2005-03-09 18:58:00,103.911,103.917,103.895,103.906,1339999987.0
2005-03-09 18:59:00,103.899,103.913,103.889,103.896,1685300004.0
2005-03-09 19:00:00,103.908,103.908,103.879,103.879,852299992.0
2005-03-09 19:01:00,103.894,103.91,103.874,103.896,706500013.0
2005-03-09 19:02:00,103.901,103.901,103.885,103.885,568099993.0
2005-03-09 19:03:00,103.883,103.883,103.866,103.868,1689399990.0
2005-03-09 19:04:00,103.872,103.895,103.872,103.895,997500001.0
2005-03-09 19:05:00,103.918,103.921,103.894,103.905,687499998.0
2005-03-09 19:06:00,103.925,103.933,103.913,103.922,1195700012.0
2005-03-09 19:07:00,103.71,103.72,103.71,103.72,1575299997.0
2005-03-09 19:08:00,103.966,103.966,103.935,103.935,1575299997.0
2005-03-09 19:09:00,103.938,103.945,103.933,103.934,491799997.0
2005-03-09 19:10:00,103.947,103.947,103.916,103.938,868100012.0
2005-03-09 19:11:00,103.955,103.964,103.944,103.959,661500002.0
2005-03-09 19:12:00,103.972,103.976,103.946,103.946,1134899997.0
2005-03-09 19:13:00,103.947,103.947,103.919,103.923,790900003.0
2005-03-09 19:14:00,103.931,103.949,103.924,103.937,824900001.0
2005-03-09 19:15:00,103.941,103.957,103.935,103.935,2133699999.0
2005-03-09 19:16:00,103.937,103.952,103.933,103.933,829699995.0
2005-03-09 19:17:00,103.965,103.965,103.917,103.925,993200000.0
2005-03-09 19:18:00,103.924,103.924,103.908,103.922,919199997.0
2005-03-09 19:19:00,103.922,103.935,103.914,103.914,1451899998.0
2005-03-09 19:20:00,103.937,103.937,103.914,103.937,857400009.0
2005-03-09 19:21:00,103.92,103.933,103.917,103.922,1422499996.0
2005-03-09 19:22:00,103.92,103.923,103.9,103.922,849899993.0
2005-03-09 19:23:00,103.68,103.68,103.68,103.68,1198000003.0
2005-03-09 19:24:00,103.925,103.929,103.91,103.91,1198000003.0
2005-03-09 19:25:00,103.911,103.922,103.896,103.896,1576000002.0
2005-03-09 19:26:00,103.71,103.72,103.71,103.72,2006100002.0
2005-03-09 19:27:00,103.901,103.912,103.887,103.887,2006100002.0
2005-03-09 19:28:00,103.873,103.89,103.848,103.862,1149600006.0
2005-03-09 19:29:00,103.861,103.861,103.837,103.847,641600007.0
2005-03-09 19:30:00,103.855,103.897,103.848,103.892,752700002.0
2005-03-09 19:31:00,103.907,103.92,103.899,103.899,1364299998.0
2005-03-09 19:32:00,103.912,103.939,103.899,103.899,1391300005.0
2005-03-09 19:33:00,103.923,103.923,103.909,103.909,1118599996.0
2005-03-09 19:34:00,103.912,103.912,103.888,103.895,1228200005.0
2005-03-09 19:35:00,103.913,103.913,103.894,103.898,1320300005.0
2005-03-09 19:36:00,103.893,103.91,103.89,103.903,534899992.0
2005-03-09 19:37:00,103.905,103.906,103.886,103.886,243199997.0
2005-03-09 19:38:00,103.893,103.901,103.878,103.889,1020600005.0
2005-03-09 19:39:00,103.888,103.89,103.87,103.87,1312300008.0
2005-03-09 19:40:00,103.893,103.893,103.874,103.875,1047099992.0
2005-03-09 19:41:00,103.875,103.875,103.846,103.863,1442000013.0
2005-03-09 19:42:00,103.89,103.91,103.89,103.899,1017299994.0
2005-03-09 19:43:00,103.888,103.894,103.864,103.864,319600002.0
2005-03-09 19:44:00,103.858,103.862,103.848,103.848,946299996.0
2005-03-09 19:45:00,103.862,103.862,103.829,103.829,664399997.0
2005-03-09 19:46:00,103.845,103.849,103.829,103.838,1274599992.0
2005-03-09 19:47:00,103.837,103.837,103.811,103.811,472700001.0
2005-03-09 19:48:00,103.795,103.795,103.698,103.698,1066399995.0
2005-03-09 19:49:00,103.712,103.712,103.69,103.694,718000007.0
2005-03-09 19:50:00,103.703,103.731,103.686,103.725,814000007.0
2005-03-09 19:51:00,103.743,103.743,103.727,103.735,767400009.0
2005-03-09 19:52:00,103.743,103.747,103.696,103.704,857000001.0
2005-03-09 19:53:00,103.719,103.758,103.715,103.735,1267799995.0
2005-03-09 19:54:00,103.762,103.762,103.738,103.747,1378799997.0
2005-03-09 19:55:00,103.746,103.752,103.737,103.739,852400001.0
2005-03-09 19:56:00,103.745,103.75,103.725,103.745,726200004.0
2005-03-09 19:57:00,103.752,103.752,103.708,103.725,784800001.0
2005-03-09 19:58:00,103.717,103.733,103.716,103.716,1252499999.0
2005-03-09 19:59:00,103.733,103.733,103.709,103.724,1078699996.0
2005-03-09 20:00:00,103.725,103.741,103.72,103.738,273600004.0
2005-03-09 20:01:00,103.728,103.737,103.694,103.733,778900004.0
2005-03-09 20:02:00,103.738,103.753,103.711,103.711,1467999988.0
2005-03-09 20:03:00,103.721,103.728,103.689,103.689,854200007.0
2005-03-09 20:04:00,103.713,103.717,103.692,103.713,578300001.0
2005-03-09 20:05:00,103.718,103.718,103.701,103.707,1010200004.0
2005-03-09 20:06:00,103.708,103.71,103.685,103.704,1866300021.0
2005-03-09 20:07:00,103.706,103.706,103.675,103.695,1119500001.0
2005-03-09 20:08:00,103.7,103.717,103.689,103.689,1011300009.0
2005-03-09 20:09:00,103.705,103.707,103.685,103.685,1110600001.0
2005-03-09 20:10:00,103.702,103.702,103.681,103.69,897299997.0
2005-03-09 20:11:00,103.682,103.7,103.681,103.695,1507199982.0
2005-03-09 20:12:00,103.8,103.81,103.79,103.8,934100005.0
2005-03-09 20:13:00,103.64,103.659,103.63,103.651,934100005.0
2005-03-09 20:14:00,103.652,103.691,103.637,103.665,1209899998.0
2005-03-09 20:15:00,103.683,103.683,103.638,103.644,1404900003.0
2005-03-09 20:16:00,103.659,103.688,103.649,103.659,1086699999.0
2005-03-09 20:17:00,103.667,103.688,103.653,103.656,677200003.0
2005-03-09 20:18:00,103.672,103.672,103.645,103.645,312200000.0
2005-03-09 20:19:00,103.657,103.68,103.638,103.655,1120300007.0
2005-03-09 20:20:00,103.657,103.66,103.639,103.655,958799999.0
2005-03-09 20:21:00,103.647,103.687,103.642,103.644,1580300007.0
2005-03-09 20:22:00,103.652,103.684,103.652,103.676,1203200013.0
2005-03-09 20:23:00,103.684,103.686,103.663,103.675,717799998.0
2005-03-09 20:24:00,103.706,103.728,103.684,103.717,971799999.0
2005-03-09 20:25:00,103.732,103.732,103.693,103.693,911200003.0
2005-03-09 20:26:00,103.699,103.715,103.689,103.705,833300002.0
2005-03-09 20:27:00,103.725,103.738,103.709,103.709,1289300007.0
2005-03-09 20:28:00,103.81,103.81,103.8,103.81,2137400003.0
2005-03-09 20:29:00,103.81,103.82,103.81,103.81,2137400003.0
2005-03-09 20:30:00,103.82,103.82,103.81,103.82,2137400003.0
2005-03-09 20:31:00,103.723,103.73,103.707,103.707,2137400003.0
2005-03-09 20:32:00,103.742,103.742,103.719,103.725,1996200003.0
2005-03-09 20:33:00,103.737,103.749,103.729,103.737,750700002.0
2005-03-09 20:34:00,103.75,103.756,103.72,103.737,424000008.0
2005-03-09 20:35:00,103.755,103.761,103.739,103.745,585600001.0
2005-03-09 20:36:00,103.782,103.804,103.766,103.794,479799999.0
2005-03-09 20:37:00,103.797,103.807,103.789,103.795,354999999.0
2005-03-09 20:38:00,103.789,103.831,103.789,103.812,1036199996.0
2005-03-09 20:39:00,103.822,103.822,103.798,103.798,1112399985.0
2005-03-09 20:41:00,103.803,103.806,103.768,103.794,1160999996.0
2005-03-09 20:42:00,103.78,103.798,103.758,103.778,1170799989.0
2005-03-09 20:43:00,103.784,103.808,103.784,103.795,1474999989.0
2005-03-09 20:44:00,103.785,103.807,103.769,103.769,1640199995.0
2005-03-09 20:45:00,103.786,103.801,103.779,103.79,1458899993.0
2005-03-09 20:46:00,103.793,103.798,103.764,103.777,1369600015.0
2005-03-09 20:47:00,103.83,103.84,103.83,103.83,1315000016.0
2005-03-09 20:48:00,103.765,103.778,103.746,103.773,1315000016.0
2005-03-09 20:49:00,103.773,103.777,103.753,103.767,1529599999.0
2005-03-09 20:50:00,103.768,103.782,103.762,103.762,1446300014.0
2005-03-09 20:51:00,103.771,103.782,103.771,103.776,511999995.0
2005-03-09 20:52:00,103.78,103.791,103.772,103.791,197999998.0
2005-03-09 20:53:00,103.78,103.78,103.749,103.749,1567700006.0
2005-03-09 20:54:00,103.755,103.774,103.748,103.774,713899998.0
2005-03-09 20:55:00,103.777,103.798,103.76,103.787,1954600012.0
2005-03-09 20:56:00,103.789,103.808,103.789,103.805,659300004.0
2005-03-09 20:57:00,103.802,103.809,103.769,103.797,1705399985.0
2005-03-09 20:58:00,103.87,103.89,103.86,103.89,1057400010.0
2005-03-09 20:59:00,103.89,103.89,103.86,103.88,1057400010.0
2005-03-09 21:00:00,103.86,103.88,103.85,103.86,1057400010.0
2005-03-09 21:01:00,103.807,103.816,103.786,103.8,1057400010.0
2005-03-09 21:02:00,103.78,103.794,103.742,103.742,630899994.0
2005-03-09 21:03:00,103.752,103.769,103.75,103.75,1090100011.0
2005-03-09 21:04:00,103.765,103.778,103.753,103.765,415199993.0
2005-03-09 21:05:00,103.775,103.793,103.76,103.793,836499991.0
2005-03-09 21:06:00,103.779,103.782,103.749,103.751,959699997.0
2005-03-09 21:07:00,103.771,103.771,103.746,103.749,1794599997.0
2005-03-09 21:08:00,103.757,103.779,103.747,103.756,779299992.0
2005-03-09 21:09:00,103.762,103.81,103.758,103.81,333899996.0
2005-03-09 21:10:00,103.781,103.803,103.78,103.792,470499995.0
2005-03-09 21:11:00,103.789,103.796,103.781,103.786,115300000.0
2005-03-09 21:12:00,103.795,103.804,103.791,103.798,615400013.0
2005-03-09 21:13:00,103.791,103.791,103.778,103.79,821900010.0
2005-03-09 21:14:00,103.798,103.816,103.798,103.81,1422700001.0
2005-03-09 21:15:00,103.825,103.825,103.792,103.81,1199700003.0
2005-03-09 21:16:00,103.803,103.817,103.791,103.81,920899994.0
2005-03-09 21:17:00,103.815,103.821,103.785,103.818,1757300010.0
2005-03-09 21:18:00,103.838,103.841,103.811,103.822,1026700000.0
2005-03-09 21:19:00,103.828,103.83,103.811,103.825,1361799983.0
2005-03-09 21:20:00,103.828,103.841,103.827,103.835,1202300010.0
2005-03-09 21:21:00,103.843,103.843,103.832,103.839,1091400008.0
2005-03-09 21:22:00,103.847,103.847,103.824,103.827,1855799994.0
2005-03-09 21:23:00,103.842,103.851,103.825,103.843,859199999.0
2005-03-09 21:24:00,103.837,103.84,103.823,103.823,1507900006.0
2005-03-09 21:25:00,103.831,103.831,103.8,103.809,1516699996.0
2005-03-09 21:26:00,103.811,103.823,103.805,103.805,1237799997.0
2005-03-09 21:27:00,103.805,103.805,103.777,103.803,915800001.0
2005-03-09 21:28:00,103.798,103.807,103.787,103.787,337500002.0
2005-03-09 21:29:00,103.788,103.809,103.788,103.79,541000001.0
2005-03-09 21:30:00,103.81,103.82,103.799,103.802,1047000009.0
2005-03-09 21:31:00,103.805,103.824,103.805,103.818,251400002.0
2005-03-09 21:32:00,103.809,103.821,103.809,103.815,832500011.0
2005-03-09 21:33:00,103.808,103.817,103.792,103.797,599599997.0
2005-03-09 21:34:00,103.792,103.797,103.762,103.762,548499994.0
2005-03-09 21:35:00,103.789,103.789,103.766,103.77,397100006.0
2005-03-09 21:36:00,103.78,103.785,103.778,103.778,558300003.0
2005-03-09 21:37:00,103.79,103.793,103.774,103.787,747499996.0
2005-03-09 21:38:00,103.785,103.802,103.784,103.802,236900008.0
2005-03-09 21:39:00,103.81,103.815,103.799,103.815,642199997.0
2005-03-09 21:40:00,103.812,103.821,103.794,103.794,568499997.0
2005-03-09 21:41:00,103.807,103.809,103.794,103.809,710400002.0
2005-03-09 21:42:00,103.81,103.82,103.798,103.801,1180800006.0
2005-03-09 21:43:00,103.794,103.802,103.781,103.792,426600004.0
2005-03-09 21:44:00,103.819,103.825,103.808,103.809,1493200003.0
2005-03-09 21:45:00,103.832,103.832,103.809,103.815,481300004.0
2005-03-09 21:46:00,103.81,103.829,103.794,103.814,825500002.0
2005-03-09 21:47:00,103.814,103.826,103.812,103.82,732500012.0
2005-03-09 21:48:00,103.825,103.825,103.8,103.8,868499989.0
2005-03-09 21:49:00,103.814,103.821,103.793,103.808,380000002.0
2005-03-09 21:50:00,103.82,103.829,103.813,103.817,233100000.0
2005-03-09 21:51:00,103.831,103.831,103.798,103.798,424099991.0
2005-03-09 21:52:00,103.789,103.83,103.789,103.83,301100001.0
2005-03-09 21:53:00,103.835,103.841,103.82,103.82,353399997.0
2005-03-09 21:54:00,103.827,103.859,103.827,103.851,484999998.0
2005-03-09 21:55:00,103.856,103.867,103.821,103.821,313800001.0
2005-03-09 21:56:00,103.859,103.865,103.844,103.852,480299995.0
2005-03-09 21:57:00,103.882,103.882,103.846,103.846,180699998.0
2005-03-09 21:58:00,103.863,103.875,103.855,103.872,339500003.0
2005-03-09 21:59:00,103.881,103.881,103.848,103.868,782000002.0
2005-03-09 22:00:00,103.866,103.867,103.843,103.851,974700002.0
2005-03-09 22:01:00,103.848,103.86,103.838,103.855,1114099998.0
2005-03-09 22:02:00,103.863,103.878,103.863,103.877,893900003.0
2005-03-09 22:03:00,103.877,103.889,103.877,103.88,440799998.0
2005-03-09 22:04:00,103.895,103.895,103.873,103.88,754499992.0
2005-03-09 22:05:00,103.896,103.9,103.89,103.894,283899993.0
2005-03-09 22:06:00,103.869,103.891,103.869,103.891,190300002.0
2005-03-09 22:07:00,103.907,103.907,103.889,103.889,225899999.0
2005-03-09 22:08:00,103.885,103.896,103.876,103.876,270699999.0
2005-03-09 22:09:00,103.897,103.9,103.877,103.877,172100001.0
2005-03-09 22:10:00,103.875,103.875,103.863,103.874,161799999.0
2005-03-09 22:11:00,103.878,103.878,103.867,103.867,615299996.0
2005-03-09 22:12:00,103.869,103.878,103.869,103.878,235400000.0
2005-03-09 22:13:00,103.865,103.869,103.846,103.853,595799994.0
2005-03-09 22:14:00,103.855,103.855,103.839,103.85,265199999.0
2005-03-09 22:15:00,103.862,103.864,103.855,103.863,140199999.0
2005-03-09 22:16:00,103.872,103.872,103.855,103.855,741300002.0
2005-03-09 22:17:00,103.876,103.877,103.854,103.854,275799997.0
2005-03-09 22:18:00,103.862,103.871,103.849,103.853,548999999.0
2005-03-09 22:19:00,103.857,103.861,103.849,103.849,364800002.0
2005-03-09 22:20:00,103.86,103.868,103.853,103.868,77199999.0
2005-03-09 22:21:00,103.87,103.873,103.853,103.87,88599999.0
2005-03-09 22:22:00,103.889,103.901,103.889,103.889,309399997.0
2005-03-09 22:23:00,103.896,103.898,103.885,103.887,63900001.0
2005-03-09 22:24:00,103.9,103.9,103.881,103.887,378100002.0
2005-03-09 22:25:00,103.912,103.912,103.897,103.905,323800009.0
2005-03-09 22:26:00,103.915,103.915,103.899,103.902,190900001.0
2005-03-09 22:27:00,103.927,103.95,103.911,103.95,1084300002.0
2005-03-09 22:28:00,103.952,103.952,103.94,103.952,417700000.0
2005-03-09 22:29:00,103.94,103.94,103.922,103.922,191500000.0
2005-03-09 22:30:00,103.922,103.922,103.899,103.921,375400010.0
2005-03-09 22:31:00,103.927,103.947,103.926,103.936,190099998.0
2005-03-09 22:32:00,103.938,103.942,103.9,103.925,350500000.0
2005-03-09 22:33:00,103.955,103.955,103.94,103.948,787000007.0
2005-03-09 22:34:00,103.955,103.974,103.947,103.947,1025999998.0
2005-03-09 22:35:00,103.966,103.977,103.959,103.962,401100004.0
2005-03-09 22:36:00,103.975,103.977,103.954,103.961,823000001.0
2005-03-09 22:37:00,103.986,103.986,103.981,103.982,188400000.0
2005-03-09 22:38:00,103.98,103.98,103.957,103.957,135300003.0
2005-03-09 22:39:00,103.955,103.962,103.953,103.953,379999999.0
2005-03-09 22:40:00,103.966,103.988,103.966,103.972,552999996.0
2005-03-09 22:41:00,103.977,103.977,103.967,103.967,245900007.0
2005-03-09 22:42:00,103.968,103.968,103.954,103.954,333900002.0
2005-03-09 22:43:00,103.955,103.956,103.944,103.946,285499998.0
2005-03-09 22:44:00,103.965,103.965,103.945,103.948,239699998.0
2005-03-09 22:45:00,103.952,103.952,103.933,103.946,574699997.0
2005-03-09 22:46:00,103.937,103.937,103.923,103.923,370400006.0
2005-03-09 22:47:00,103.953,103.966,103.939,103.963,179399996.0
2005-03-09 22:48:00,103.944,103.951,103.938,103.945,460300002.0
2005-03-09 22:49:00,103.941,103.955,103.931,103.955,257700002.0
2005-03-09 22:50:00,103.942,103.952,103.923,103.923,368100000.0
2005-03-09 22:51:00,103.96,103.966,103.947,103.947,370299999.0
2005-03-09 22:52:00,103.93,103.93,103.899,103.913,260300003.0
2005-03-09 22:53:00,103.932,103.943,103.926,103.938,385300001.0
2005-03-09 22:54:00,103.924,103.948,103.92,103.92,190900002.0
2005-03-09 22:55:00,103.94,103.94,103.923,103.929,340300003.0
2005-03-09 22:56:00,103.94,103.952,103.932,103.943,182099996.0
2005-03-09 22:57:00,103.946,103.951,103.938,103.943,359100001.0
2005-03-09 22:58:00,103.945,103.954,103.93,103.94,203700002.0
2005-03-09 22:59:00,103.932,103.946,103.917,103.927,395100006.0
2005-03-09 23:00:00,103.944,103.963,103.937,103.937,306300000.0
2005-03-09 23:01:00,103.943,103.943,103.93,103.938,258799997.0
2005-03-09 23:02:00,103.949,103.951,103.935,103.935,116200002.0
2005-03-09 23:03:00,103.943,103.95,103.922,103.922,237500000.0
2005-03-09 23:04:00,103.957,103.957,103.924,103.924,322500002.0
2005-03-09 23:05:00,103.955,103.955,103.928,103.934,184099997.0
2005-03-09 23:06:00,103.948,103.95,103.93,103.932,178499997.0
2005-03-09 23:07:00,103.956,103.956,103.942,103.942,201999997.0
2005-03-09 23:08:00,103.938,103.94,103.929,103.929,310899999.0
2005-03-09 23:09:00,103.938,103.945,103.927,103.927,92299999.0
2005-03-09 23:10:00,103.947,103.947,103.918,103.945,218999998.0
2005-03-09 23:11:00,103.948,103.948,103.928,103.937,223900001.0
2005-03-09 23:12:00,103.933,103.945,103.925,103.945,165700002.0
2005-03-09 23:13:00,103.937,103.937,103.929,103.929,136899999.0
2005-03-09 23:14:00,103.94,103.951,103.935,103.935,158599999.0
2005-03-09 23:15:00,103.95,103.95,103.936,103.95,353700003.0
2005-03-09 23:16:00,103.94,103.951,103.94,103.94,210500000.0
2005-03-09 23:17:00,103.938,103.944,103.938,103.941,350599996.0
2005-03-09 23:18:00,103.955,103.955,103.93,103.932,251699996.0
2005-03-09 23:19:00,103.953,103.955,103.95,103.95,123400002.0
2005-03-09 23:20:00,103.938,103.959,103.935,103.949,181799998.0
2005-03-09 23:21:00,103.952,103.958,103.935,103.935,255700004.0
2005-03-09 23:22:00,103.94,103.941,103.929,103.936,202700000.0
2005-03-09 23:23:00,103.947,103.951,103.933,103.94,203500004.0
2005-03-09 23:24:00,103.931,103.944,103.927,103.927,196900004.0
2005-03-09 23:25:00,103.945,103.95,103.935,103.938,345899997.0
2005-03-09 23:26:00,103.932,103.944,103.927,103.936,299700004.0
2005-03-09 23:27:00,103.945,103.95,103.931,103.943,168100000.0
2005-03-09 23:28:00,103.944,103.958,103.944,103.95,124100000.0
2005-03-09 23:29:00,103.956,103.956,103.917,103.917,245799996.0
2005-03-09 23:30:00,103.938,103.94,103.916,103.932,293899997.0
2005-03-09 23:31:00,103.934,103.934,103.923,103.926,199200003.0
2005-03-09 23:32:00,103.914,103.955,103.914,103.939,342300002.0
2005-03-09 23:33:00,103.94,103.947,103.925,103.925,254599996.0
2005-03-09 23:34:00,103.95,103.961,103.949,103.957,129700000.0
2005-03-09 23:35:00,103.963,103.964,103.947,103.947,161900004.0
2005-03-09 23:36:00,103.966,103.966,103.947,103.959,291400000.0
2005-03-09 23:37:00,103.945,103.968,103.945,103.965,140000000.0
2005-03-09 23:38:00,103.962,103.962,103.95,103.95,279099999.0
2005-03-09 23:39:00,103.95,103.974,103.948,103.959,417300004.0
2005-03-09 23:40:00,103.938,103.938,103.92,103.92,343900002.0
2005-03-09 23:41:00,103.93,103.93,103.922,103.922,120700002.0
2005-03-09 23:42:00,103.914,103.928,103.914,103.926,203200002.0
2005-03-09 23:43:00,103.938,103.952,103.922,103.922,236499999.0
2005-03-09 23:44:00,103.917,103.936,103.917,103.921,178100003.0
2005-03-09 23:45:00,103.922,103.934,103.92,103.921,212399998.0
2005-03-09 23:46:00,103.915,103.915,103.91,103.91,287000002.0
2005-03-09 23:47:00,103.921,103.934,103.918,103.919,302999999.0
2005-03-09 23:48:00,103.925,103.938,103.916,103.919,166499995.0
2005-03-09 23:49:00,103.95,103.95,103.921,103.944,280600001.0
2005-03-09 23:50:00,103.952,103.964,103.938,103.944,166699998.0
2005-03-09 23:51:00,103.957,103.96,103.953,103.953,170200000.0
2005-03-09 23:52:00,103.971,103.972,103.96,103.961,207299995.0
2005-03-09 23:53:00,103.973,103.975,103.965,103.965,414299996.0
2005-03-09 23:54:00,103.96,103.968,103.951,103.951,163999999.0
2005-03-09 23:55:00,103.962,103.962,103.944,103.944,123200001.0
2005-03-09 23:56:00,103.95,103.95,103.919,103.921,392899996.0
2005-03-09 23:57:00,103.931,103.94,103.922,103.922,296399994.0
2005-03-09 23:58:00,103.942,103.954,103.934,103.934,129900002.0
2005-03-09 23:59:00,103.94,103.94,103.904,103.904,144399999.0
2005-03-10 00:00:00,103.922,103.938,103.912,103.938,224800002.0
2005-03-10 00:01:00,103.954,103.954,103.929,103.942,368399996.0
2005-03-10 00:02:00,103.927,103.947,103.927,103.939,227700002.0
2005-03-10 00:03:00,103.945,103.945,103.919,103.919,131000001.0
2005-03-10 00:04:00,103.946,103.946,103.929,103.94,274399999.0
2005-03-10 00:05:00,103.945,103.945,103.922,103.936,253699999.0
2005-03-10 00:06:00,103.922,103.938,103.919,103.936,256699999.0
2005-03-10 00:07:00,103.925,103.947,103.925,103.946,169200004.0
2005-03-10 00:08:00,103.951,103.951,103.938,103.95,116300000.0
2005-03-10 00:09:00,103.957,103.968,103.957,103.958,320700005.0
2005-03-10 00:10:00,103.95,103.959,103.934,103.94,127300002.0
2005-03-10 00:11:00,103.954,103.964,103.945,103.945,292599998.0
2005-03-10 00:12:00,103.948,103.964,103.946,103.95,187100003.0
2005-03-10 00:13:00,103.966,103.966,103.945,103.953,278200002.0
2005-03-10 00:14:00,103.956,103.956,103.918,103.922,234799998.0
2005-03-10 00:15:00,103.932,103.936,103.923,103.924,124800001.0
2005-03-10 00:16:00,103.945,103.95,103.909,103.909,102199999.0
2005-03-10 00:17:00,103.935,103.941,103.919,103.926,322399999.0
2005-03-10 00:18:00,103.942,103.95,103.935,103.943,368099995.0
2005-03-10 00:19:00,103.937,103.957,103.935,103.938,360399999.0
2005-03-10 00:20:00,103.943,103.949,103.937,103.939,288400001.0
2005-03-10 00:21:00,103.935,103.935,103.899,103.913,229400000.0
2005-03-10 00:22:00,103.918,103.929,103.915,103.924,329999996.0
2005-03-10 00:23:00,103.943,103.943,103.924,103.928,235200005.0
2005-03-10 00:24:00,103.93,103.955,103.926,103.955,231900001.0
2005-03-10 00:25:00,103.962,103.966,103.946,103.946,189500001.0
2005-03-10 00:26:00,103.96,103.96,103.935,103.939,238100000.0
2005-03-10 00:27:00,103.947,103.947,103.935,103.94,195599998.0
2005-03-10 00:28:00,103.948,103.948,103.937,103.94,54700000.0
2005-03-10 00:29:00,103.947,103.949,103.92,103.92,235399992.0
2005-03-10 00:30:00,103.947,103.949,103.93,103.943,71899999.0
2005-03-10 00:31:00,103.958,103.959,103.944,103.951,124100003.0
2005-03-10 00:32:00,103.96,103.966,103.938,103.938,198599999.0
2005-03-10 00:33:00,103.958,103.973,103.945,103.967,287399999.0
2005-03-10 00:34:00,103.975,103.975,103.947,103.954,308200001.0
2005-03-10 00:35:00,103.948,103.98,103.948,103.98,323700002.0
2005-03-10 00:36:00,103.975,103.975,103.95,103.95,212000004.0
2005-03-10 00:37:00,103.961,103.969,103.955,103.96,228099999.0
2005-03-10 00:38:00,103.974,103.974,103.963,103.965,233700001.0
2005-03-10 00:39:00,103.99,103.996,103.965,103.975,194700003.0
2005-03-10 00:40:00,103.975,103.979,103.965,103.972,328000004.0
2005-03-10 00:41:00,103.98,104.008,103.975,104.008,240700001.0
2005-03-10 00:42:00,103.983,103.983,103.968,103.974,471899996.0
2005-03-10 00:43:00,103.973,103.978,103.965,103.97,343799998.0
2005-03-10 00:44:00,103.972,103.987,103.972,103.972,296700003.0
2005-03-10 00:45:00,103.971,103.988,103.964,103.981,283499996.0
2005-03-10 00:46:00,103.977,103.982,103.968,103.972,157300005.0
2005-03-10 00:47:00,103.99,103.99,103.979,103.983,156000000.0
2005-03-10 00:48:00,103.997,103.997,103.978,103.984,136299997.0
2005-03-10 00:49:00,103.999,104.025,103.999,104.025,151399999.0
2005-03-10 00:50:00,104.033,104.041,104.011,104.04,258599994.0
2005-03-10 00:51:00,104.013,104.034,104.013,104.029,169799998.0
2005-03-10 00:52:00,104.039,104.05,104.026,104.036,409400001.0
2005-03-10 00:53:00,104.056,104.056,104.038,104.038,219599996.0
2005-03-10 00:54:00,104.041,104.041,103.997,103.997,102500003.0
2005-03-10 00:55:00,104.017,104.03,103.978,103.978,115000004.0
2005-03-10 00:56:00,103.947,103.977,103.947,103.963,217799997.0
2005-03-10 00:57:00,103.97,103.985,103.97,103.977,244399997.0
2005-03-10 00:58:00,103.997,103.999,103.986,103.989,320500001.0
2005-03-10 00:59:00,104.001,104.001,103.984,104.001,278099998.0
2005-03-10 01:00:00,103.992,104.005,103.989,103.999,288099995.0
2005-03-10 01:01:00,103.983,103.992,103.976,103.984,316299996.0
2005-03-10 01:02:00,103.988,103.989,103.974,103.974,412199994.0
2005-03-10 01:03:00,103.985,103.997,103.967,103.972,241099995.0
2005-03-10 01:04:00,103.97,103.97,103.954,103.954,129100004.0
2005-03-10 01:05:00,103.958,103.969,103.95,103.95,268499992.0
2005-03-10 01:06:00,103.952,103.952,103.935,103.938,246199996.0
2005-03-10 01:07:00,103.918,103.933,103.903,103.915,304699999.0
2005-03-10 01:08:00,103.905,103.905,103.895,103.899,130500001.0
2005-03-10 01:09:00,103.91,103.919,103.903,103.903,314500003.0
2005-03-10 01:10:00,103.93,103.935,103.92,103.92,426199996.0
2005-03-10 01:11:00,103.932,103.939,103.911,103.911,230700007.0
2005-03-10 01:12:00,103.915,103.928,103.915,103.919,82000000.0
2005-03-10 01:13:00,103.914,103.933,103.914,103.933,133699999.0
2005-03-10 01:14:00,103.94,103.953,103.93,103.953,182500004.0
2005-03-10 01:15:00,103.971,103.971,103.934,103.934,195800006.0
2005-03-10 01:16:00,103.94,103.94,103.928,103.935,196100003.0
2005-03-10 01:17:00,103.94,103.946,103.927,103.943,251099999.0
2005-03-10 01:18:00,103.943,103.955,103.943,103.948,232900004.0
2005-03-10 01:19:00,103.955,103.97,103.955,103.968,240500006.0
2005-03-10 01:20:00,103.983,103.991,103.948,103.948,405200002.0
2005-03-10 01:21:00,103.961,103.961,103.944,103.949,174000002.0
2005-03-10 01:22:00,103.975,104.01,103.975,104.001,409800008.0
2005-03-10 01:23:00,104.009,104.009,103.96,103.96,200499999.0
2005-03-10 01:24:00,103.962,103.968,103.957,103.964,246299996.0
2005-03-10 01:25:00,103.972,103.981,103.963,103.968,173099997.0
2005-03-10 01:26:00,103.99,103.995,103.974,103.974,123900003.0
2005-03-10 01:27:00,103.998,103.998,103.98,103.982,120900001.0
2005-03-10 01:28:00,103.983,103.99,103.977,103.99,260700001.0
2005-03-10 01:29:00,103.99,103.997,103.985,103.993,159400001.0
2005-03-10 01:30:00,103.99,104.0,103.972,103.972,143199999.0
2005-03-10 01:31:00,103.983,104.014,103.983,104.007,196899998.0
2005-03-10 01:32:00,104.015,104.022,104.004,104.015,299799997.0
2005-03-10 01:33:00,104.027,104.043,104.027,104.028,134700001.0
2005-03-10 01:34:00,104.035,104.046,104.027,104.039,375700004.0
2005-03-10 01:35:00,104.047,104.048,104.013,104.014,283300003.0
2005-03-10 01:36:00,104.013,104.027,104.009,104.017,203700000.0
2005-03-10 01:37:00,104.023,104.025,104.0,104.0,267299993.0
2005-03-10 01:38:00,104.028,104.031,104.01,104.031,263600004.0
2005-03-10 01:39:00,104.023,104.028,104.01,104.018,226700000.0
2005-03-10 01:40:00,104.04,104.044,104.031,104.043,194899994.0
2005-03-10 01:41:00,104.05,104.058,104.05,104.058,82900000.0
2005-03-10 01:42:00,104.065,104.071,104.06,104.06,150499996.0
2005-03-10 01:43:00,104.062,104.07,104.055,104.057,263999997.0
2005-03-10 01:44:00,104.051,104.065,104.048,104.05,252499998.0
2005-03-10 01:45:00,104.067,104.07,104.049,104.049,331500004.0
2005-03-10 01:46:00,104.065,104.078,104.056,104.056,107800000.0
2005-03-10 01:47:00,104.063,104.073,104.055,104.055,77600000.0
2005-03-10 01:48:00,104.062,104.062,104.046,104.046,124999999.0
2005-03-10 01:49:00,104.057,104.057,104.047,104.052,68699999.0
2005-03-10 01:50:00,104.047,104.057,104.042,104.055,187200002.0
2005-03-10 01:51:00,104.058,104.058,104.016,104.017,212000002.0
2005-03-10 01:52:00,104.018,104.025,104.003,104.003,201400001.0
2005-03-10 01:53:00,104.027,104.031,104.018,104.018,181500002.0
2005-03-10 01:54:00,104.025,104.036,104.009,104.009,299499996.0
2005-03-10 01:55:00,104.018,104.021,104.002,104.002,191600000.0
2005-03-10 01:56:00,104.007,104.009,103.994,103.994,218599996.0
2005-03-10 01:57:00,103.988,103.99,103.973,103.985,228800003.0
2005-03-10 01:58:00,103.982,103.991,103.977,103.977,177500004.0
2005-03-10 01:59:00,103.993,104.008,103.983,103.989,315800007.0
2005-03-10 02:00:00,103.996,104.001,103.987,104.001,136000001.0
2005-03-10 02:01:00,103.992,104.008,103.992,103.999,157700001.0
2005-03-10 02:02:00,104.001,104.006,103.99,103.99,247900000.0
2005-03-10 02:03:00,103.995,103.995,103.981,103.981,210599997.0
2005-03-10 02:04:00,103.998,104.005,103.989,104.004,163600003.0
2005-03-10 02:05:00,104.006,104.007,103.995,104.007,200100002.0
2005-03-10 02:06:00,104.017,104.017,103.995,103.995,206100000.0
2005-03-10 02:07:00,103.989,103.994,103.986,103.994,112900000.0
2005-03-10 02:08:00,103.998,104.002,103.984,103.984,334899993.0
2005-03-10 02:09:00,103.998,104.013,103.988,103.991,284800000.0
2005-03-10 02:10:00,103.992,103.999,103.977,103.989,314699999.0
2005-03-10 02:11:00,104.018,104.02,103.994,103.994,188100002.0
2005-03-10 02:12:00,104.01,104.013,104.001,104.008,236300003.0
2005-03-10 02:13:00,103.993,104.014,103.993,104.014,325500001.0
2005-03-10 02:14:00,104.027,104.063,104.026,104.063,248799997.0
2005-03-10 02:15:00,104.057,104.057,104.032,104.047,237299997.0
2005-03-10 02:16:00,104.068,104.082,104.063,104.082,227599996.0
2005-03-10 02:17:00,104.082,104.084,104.079,104.081,141199997.0
2005-03-10 02:18:00,104.088,104.101,104.086,104.086,307799999.0
2005-03-10 02:19:00,104.105,104.137,104.105,104.131,238200001.0
2005-03-10 02:20:00,104.126,104.13,104.113,104.113,278200001.0
2005-03-10 02:21:00,104.111,104.126,104.111,104.126,225999999.0
2005-03-10 02:22:00,104.13,104.13,104.118,104.12,179700000.0
2005-03-10 02:23:00,104.116,104.117,104.105,104.11,215399998.0
2005-03-10 02:24:00,104.113,104.126,104.092,104.126,157999995.0
2005-03-10 02:25:00,104.131,104.131,104.117,104.117,155200003.0
2005-03-10 02:26:00,104.122,104.129,104.115,104.12,331899994.0
2005-03-10 02:27:00,104.126,104.126,104.114,104.123,180700001.0
2005-03-10 02:28:00,104.103,104.125,104.103,104.123,134600001.0
2005-03-10 02:29:00,104.132,104.132,104.121,104.121,186200002.0
2005-03-10 02:30:00,104.131,104.131,104.102,104.102,194699997.0
2005-03-10 02:31:00,104.108,104.118,104.108,104.115,218399996.0
2005-03-10 02:32:00,104.11,104.115,104.093,104.103,311000002.0
2005-03-10 02:33:00,104.101,104.101,104.082,104.082,162099998.0
2005-03-10 02:34:00,104.102,104.102,104.079,104.079,167500001.0
2005-03-10 02:35:00,104.069,104.08,104.066,104.075,311599997.0
2005-03-10 02:36:00,104.078,104.081,104.069,104.069,201800007.0
2005-03-10 02:37:00,104.065,104.065,104.054,104.057,179900003.0
2005-03-10 02:38:00,104.07,104.081,104.062,104.081,232199998.0
2005-03-10 02:39:00,104.074,104.074,104.033,104.033,325800001.0
2005-03-10 02:40:00,104.063,104.071,104.06,104.065,256100001.0
2005-03-10 02:41:00,104.078,104.08,104.063,104.065,460800002.0
2005-03-10 02:42:00,104.073,104.095,104.073,104.09,284699997.0
2005-03-10 02:43:00,104.073,104.081,104.063,104.07,218599997.0
2005-03-10 02:44:00,104.08,104.083,104.073,104.077,227399996.0
2005-03-10 02:45:00,104.08,104.092,104.076,104.092,344300005.0
2005-03-10 02:46:00,104.097,104.097,104.071,104.079,213699997.0
2005-03-10 02:47:00,104.075,104.1,104.075,104.088,316900001.0
2005-03-10 02:48:00,104.085,104.104,104.076,104.104,371500008.0
2005-03-10 02:49:00,104.108,104.11,104.089,104.099,150700001.0
2005-03-10 02:50:00,104.103,104.112,104.096,104.107,278800010.0
2005-03-10 02:51:00,104.117,104.119,104.105,104.108,138700000.0
2005-03-10 02:52:00,104.123,104.127,104.113,104.117,273700008.0
2005-03-10 02:53:00,104.125,104.144,104.125,104.138,190300004.0
2005-03-10 02:54:00,104.133,104.136,104.111,104.111,204199999.0
2005-03-10 02:55:00,104.104,104.104,104.067,104.095,107899998.0
2005-03-10 02:56:00,104.091,104.091,104.045,104.06,314299998.0
2005-03-10 02:57:00,104.065,104.065,104.035,104.035,208600002.0
2005-03-10 02:58:00,104.045,104.045,104.019,104.019,184899994.0
2005-03-10 02:59:00,104.001,104.017,103.987,103.995,299999998.0
2005-03-10 03:00:00,104.015,104.026,104.006,104.014,340400010.0
2005-03-10 03:01:00,104.031,104.037,104.027,104.037,206700001.0
2005-03-10 03:02:00,104.038,104.038,104.013,104.013,277399996.0
2005-03-10 03:03:00,104.015,104.015,103.978,103.978,194300004.0
2005-03-10 03:04:00,103.966,103.995,103.952,103.952,322000002.0
2005-03-10 03:05:00,103.95,103.955,103.94,103.95,218000001.0
2005-03-10 03:06:00,103.967,103.97,103.953,103.961,277999996.0
2005-03-10 03:07:00,103.966,103.966,103.948,103.958,518999991.0
2005-03-10 03:08:00,103.95,103.973,103.95,103.966,329500000.0
2005-03-10 03:09:00,103.985,103.985,103.971,103.973,285300005.0
2005-03-10 03:10:00,103.964,103.977,103.964,103.972,230399996.0
2005-03-10 03:11:00,103.972,103.987,103.97,103.972,240000005.0
2005-03-10 03:12:00,103.983,103.992,103.976,103.977,281999995.0
2005-03-10 03:13:00,103.985,103.996,103.98,103.98,227100004.0
2005-03-10 03:14:00,103.984,103.993,103.977,103.979,164700002.0
2005-03-10 03:15:00,104.002,104.002,103.97,103.97,317999995.0
2005-03-10 03:16:00,103.959,103.969,103.959,103.966,173500004.0
2005-03-10 03:17:00,103.965,103.978,103.964,103.966,408300004.0
2005-03-10 03:18:00,103.968,103.979,103.968,103.968,206700002.0
2005-03-10 03:19:00,103.967,103.983,103.967,103.983,25300000.0
2005-03-10 03:20:00,103.979,103.99,103.977,103.982,362899996.0
2005-03-10 03:21:00,103.99,103.99,103.978,103.982,97200001.0
2005-03-10 03:22:00,103.988,103.988,103.969,103.981,167799998.0
2005-03-10 03:23:00,103.992,103.999,103.974,103.974,264899995.0
2005-03-10 03:24:00,103.997,104.002,103.992,103.997,194100002.0
2005-03-10 03:25:00,104.007,104.007,103.961,103.961,275399997.0
2005-03-10 03:26:00,103.996,103.997,103.975,103.975,255000001.0
2005-03-10 03:27:00,103.985,104.0,103.978,104.0,184000002.0
2005-03-10 03:28:00,104.003,104.003,103.988,103.988,288599995.0
2005-03-10 03:29:00,103.99,104.001,103.979,103.996,415500000.0
2005-03-10 03:30:00,103.985,104.001,103.985,103.995,233899999.0
2005-03-10 03:31:00,104.0,104.0,103.987,103.99,221400003.0
2005-03-10 03:32:00,103.994,104.009,103.977,104.009,186900002.0
2005-03-10 03:33:00,104.005,104.009,103.993,103.993,366099997.0
2005-03-10 03:34:00,103.992,104.017,103.992,103.994,267900004.0
2005-03-10 03:35:00,104.018,104.03,104.018,104.018,283300002.0
2005-03-10 03:36:00,104.027,104.045,104.019,104.045,220199998.0
2005-03-10 03:37:00,104.052,104.058,104.047,104.05,500199998.0
2005-03-10 03:38:00,104.062,104.084,104.054,104.084,189999998.0
2005-03-10 03:39:00,104.088,104.088,104.067,104.067,351800001.0
2005-03-10 03:40:00,104.073,104.073,104.046,104.047,154999999.0
2005-03-10 03:41:00,104.056,104.056,104.04,104.042,206599998.0
2005-03-10 03:42:00,104.052,104.052,104.022,104.034,166600002.0
2005-03-10 03:43:00,104.04,104.044,104.032,104.032,138099998.0
2005-03-10 03:44:00,104.05,104.05,104.03,104.045,151099999.0
2005-03-10 03:45:00,104.053,104.053,104.036,104.038,80900000.0
2005-03-10 03:46:00,104.049,104.055,104.046,104.05,217499997.0
2005-03-10 03:47:00,104.034,104.034,104.005,104.005,161900003.0
2005-03-10 03:48:00,104.01,104.01,103.994,104.002,88700000.0
2005-03-10 03:49:00,104.01,104.02,104.008,104.008,169800002.0
2005-03-10 03:50:00,104.017,104.018,104.002,104.01,284300005.0
2005-03-10 03:51:00,104.01,104.028,103.996,104.028,278300005.0
2005-03-10 03:52:00,104.033,104.033,104.012,104.012,317500002.0
2005-03-10 03:53:00,104.013,104.013,103.997,103.997,326399992.0
2005-03-10 03:54:00,103.996,104.002,103.986,103.991,141400004.0
2005-03-10 03:55:00,103.99,103.99,103.973,103.973,246400004.0
2005-03-10 03:56:00,103.97,103.977,103.96,103.969,353200002.0
2005-03-10 03:57:00,103.953,103.953,103.912,103.912,153600002.0
2005-03-10 03:58:00,103.896,103.925,103.896,103.918,182599999.0
2005-03-10 03:59:00,103.916,103.916,103.802,103.802,255599999.0
2005-03-10 04:00:00,103.82,103.82,103.789,103.82,212400006.0
2005-03-10 04:01:00,103.812,103.812,103.785,103.794,226700001.0
2005-03-10 04:02:00,103.762,103.77,103.74,103.748,220899998.0
2005-03-10 04:03:00,103.742,103.789,103.742,103.786,270799999.0
2005-03-10 04:04:00,103.8,103.839,103.791,103.837,284700000.0
2005-03-10 04:05:00,103.865,103.875,103.81,103.81,191900003.0
2005-03-10 04:06:00,103.815,103.815,103.772,103.795,372999998.0
2005-03-10 04:07:00,103.781,103.798,103.771,103.79,257400001.0
2005-03-10 04:08:00,103.775,103.775,103.739,103.745,165099996.0
2005-03-10 04:09:00,103.741,103.741,103.715,103.718,187500001.0
2005-03-10 04:10:00,103.726,103.726,103.69,103.69,127699998.0
2005-03-10 04:11:00,103.712,103.728,103.704,103.719,158800001.0
2005-03-10 04:12:00,103.748,103.749,103.724,103.734,215399998.0
2005-03-10 04:13:00,103.732,103.755,103.732,103.741,404700004.0
2005-03-10 04:14:00,103.777,103.791,103.77,103.788,290999999.0
2005-03-10 04:15:00,103.801,103.808,103.788,103.798,251999998.0
2005-03-10 04:16:00,103.812,103.826,103.802,103.802,184000002.0
2005-03-10 04:17:00,103.787,103.807,103.787,103.797,102499998.0
2005-03-10 04:18:00,103.802,103.802,103.768,103.772,163300000.0
2005-03-10 04:19:00,103.765,103.765,103.709,103.715,205999996.0
2005-03-10 04:20:00,103.728,103.73,103.716,103.716,139200004.0
2005-03-10 04:21:00,103.708,103.735,103.706,103.732,326099996.0
2005-03-10 04:22:00,103.73,103.737,103.72,103.722,250300000.0
2005-03-10 04:23:00,103.725,103.734,103.711,103.711,89900000.0
2005-03-10 04:24:00,103.693,103.735,103.693,103.735,293199999.0
2005-03-10 04:25:00,103.738,103.788,103.73,103.788,223200002.0
2005-03-10 04:26:00,103.785,103.835,103.785,103.835,334599997.0
2005-03-10 04:27:00,103.838,103.838,103.822,103.822,204499998.0
2005-03-10 04:28:00,103.815,103.815,103.755,103.755,133299998.0
2005-03-10 04:29:00,103.76,103.77,103.743,103.743,298099999.0
2005-03-10 04:30:00,103.747,103.762,103.722,103.735,169299996.0
2005-03-10 04:31:00,103.745,103.758,103.739,103.756,263099998.0
2005-03-10 04:32:00,103.743,103.756,103.734,103.751,240699996.0
2005-03-10 04:33:00,103.777,103.791,103.764,103.788,286699996.0
2005-03-10 04:34:00,103.809,103.817,103.773,103.773,165399998.0
2005-03-10 04:35:00,103.772,103.772,103.755,103.759,181800000.0
2005-03-10 04:36:00,103.745,103.761,103.745,103.757,369900008.0
2005-03-10 04:37:00,103.765,103.787,103.762,103.785,254999997.0
2005-03-10 04:38:00,103.798,103.879,103.788,103.864,316800008.0
2005-03-10 04:39:00,103.918,103.964,103.915,103.951,211900000.0
2005-03-10 04:40:00,103.962,103.967,103.878,103.947,312000002.0
2005-03-10 04:41:00,103.952,103.973,103.904,103.959,127300003.0
2005-03-10 04:42:00,103.943,103.958,103.898,103.92,108899999.0
2005-03-10 04:43:00,103.927,103.929,103.897,103.9,232499998.0
2005-03-10 04:44:00,103.9,103.9,103.847,103.858,355399999.0
2005-03-10 04:45:00,103.888,103.905,103.87,103.9,157799999.0
2005-03-10 04:46:00,103.92,104.009,103.918,104.002,216199997.0
2005-03-10 04:47:00,104.008,104.008,103.967,103.973,129599998.0
2005-03-10 04:48:00,103.995,104.006,103.972,103.998,344600008.0
2005-03-10 04:49:00,104.013,104.035,103.993,104.03,396099999.0
2005-03-10 04:50:00,104.008,104.008,103.957,103.957,148200000.0
2005-03-10 04:51:00,103.959,103.959,103.939,103.94,133199998.0
2005-03-10 04:52:00,103.947,103.95,103.876,103.876,160200000.0
2005-03-10 04:53:00,103.914,103.916,103.894,103.894,243699999.0
2005-03-10 04:54:00,103.902,103.917,103.895,103.915,173500001.0
2005-03-10 04:55:00,103.93,103.935,103.907,103.915,256700002.0
2005-03-10 04:56:00,103.931,103.946,103.925,103.925,233100000.0
2005-03-10 04:57:00,103.922,103.946,103.922,103.936,177899997.0
2005-03-10 04:58:00,103.951,103.966,103.946,103.95,295900003.0
2005-03-10 04:59:00,103.967,103.968,103.948,103.948,212700001.0
2005-03-10 05:00:00,103.951,103.951,103.925,103.943,298600000.0
2005-03-10 05:01:00,103.938,103.961,103.938,103.956,127799997.0
2005-03-10 05:02:00,103.94,103.941,103.931,103.941,136599998.0
2005-03-10 05:03:00,103.939,103.946,103.933,103.946,45300000.0
2005-03-10 05:04:00,103.952,103.952,103.94,103.947,69199998.0
2005-03-10 05:05:00,103.956,103.96,103.937,103.95,167999999.0
2005-03-10 05:06:00,103.96,103.963,103.943,103.951,332699999.0
2005-03-10 05:07:00,103.978,103.989,103.964,103.964,220999996.0
2005-03-10 05:08:00,103.978,103.978,103.962,103.967,155699997.0
2005-03-10 05:09:00,103.98,103.986,103.974,103.985,186100002.0
2005-03-10 05:10:00,104.0,104.006,103.983,103.988,309500001.0
2005-03-10 05:11:00,104.0,104.006,103.99,104.004,333999998.0
2005-03-10 05:12:00,104.013,104.02,104.009,104.015,176900001.0
2005-03-10 05:13:00,104.018,104.018,103.996,104.003,310300000.0
2005-03-10 05:14:00,104.01,104.01,104.001,104.003,201299999.0
2005-03-10 05:15:00,104.0,104.0,103.987,103.993,194700002.0
2005-03-10 05:16:00,104.011,104.011,103.995,103.998,290800002.0
2005-03-10 05:17:00,103.998,103.998,103.979,103.988,191600001.0
2005-03-10 05:18:00,103.988,103.988,103.948,103.963,236100001.0
2005-03-10 05:19:00,103.95,103.96,103.934,103.934,282700002.0
2005-03-10 05:20:00,103.949,103.949,103.925,103.925,55799999.0
2005-03-10 05:21:00,103.921,103.921,103.907,103.908,344600001.0
2005-03-10 05:22:00,103.915,103.925,103.909,103.925,313900001.0
2005-03-10 05:23:00,103.933,103.937,103.928,103.936,219199996.0
2005-03-10 05:24:00,103.945,103.945,103.915,103.915,225100003.0
2005-03-10 05:25:00,103.917,103.929,103.913,103.921,315799998.0
2005-03-10 05:26:00,103.92,103.942,103.92,103.924,133200003.0
2005-03-10 05:27:00,103.933,103.933,103.922,103.928,113800001.0
2005-03-10 05:28:00,103.938,103.961,103.936,103.961,191000003.0
2005-03-10 05:29:00,103.952,103.967,103.952,103.96,191800002.0
2005-03-10 05:30:00,103.97,103.97,103.944,103.948,246299995.0
2005-03-10 05:31:00,103.955,103.965,103.941,103.958,273600005.0
2005-03-10 05:32:00,103.966,103.988,103.966,103.985,284899997.0
2005-03-10 05:33:00,103.987,103.989,103.958,103.981,133700002.0
2005-03-10 05:34:00,103.985,103.986,103.965,103.971,392199997.0
2005-03-10 05:35:00,104.005,104.016,103.989,104.014,339599995.0
2005-03-10 05:36:00,104.021,104.021,103.986,104.0,267000000.0
2005-03-10 05:37:00,103.998,103.998,103.951,103.955,140700002.0
2005-03-10 05:38:00,103.968,103.968,103.943,103.962,200199997.0
2005-03-10 05:39:00,103.962,103.976,103.96,103.97,259300002.0
2005-03-10 05:40:00,103.98,103.987,103.965,103.985,272400006.0
2005-03-10 05:41:00,103.992,104.006,103.989,104.0,346199998.0
2005-03-10 05:42:00,103.99,103.99,103.972,103.981,199000003.0
2005-03-10 05:43:00,103.983,103.983,103.964,103.967,105199999.0
2005-03-10 05:44:00,103.955,103.955,103.941,103.947,115100000.0
2005-03-10 05:45:00,103.946,103.949,103.932,103.944,120699998.0
2005-03-10 05:46:00,103.945,103.953,103.932,103.953,218500000.0
2005-03-10 05:47:00,103.962,103.971,103.956,103.958,306599997.0
2005-03-10 05:48:00,103.967,103.968,103.956,103.963,152100001.0
2005-03-10 05:49:00,103.98,103.997,103.97,103.984,231899996.0
2005-03-10 05:50:00,103.998,103.998,103.98,103.984,252099992.0
2005-03-10 05:51:00,103.98,103.982,103.971,103.982,269600002.0
2005-03-10 05:52:00,103.985,104.0,103.985,103.995,293600000.0
2005-03-10 05:53:00,103.988,104.005,103.988,104.005,234599997.0
2005-03-10 05:54:00,104.006,104.012,103.993,104.012,384700002.0
2005-03-10 05:55:00,104.014,104.017,103.999,103.999,391700002.0
2005-03-10 05:56:00,104.012,104.015,103.991,104.009,379399998.0
2005-03-10 05:57:00,104.018,104.06,104.017,104.058,307199993.0
2005-03-10 05:58:00,104.073,104.108,104.066,104.088,279899999.0
2005-03-10 05:59:00,104.07,104.089,104.065,104.089,163999999.0
2005-03-10 06:00:00,104.075,104.077,104.057,104.057,201400003.0
2005-03-10 06:01:00,104.05,104.05,104.032,104.032,144200004.0
2005-03-10 06:02:00,104.048,104.056,104.039,104.047,294500002.0
2005-03-10 06:03:00,104.06,104.06,104.039,104.051,200600001.0
2005-03-10 06:04:00,104.062,104.062,104.043,104.043,224800001.0
2005-03-10 06:05:00,104.06,104.065,104.044,104.049,150500002.0
2005-03-10 06:06:00,104.077,104.084,104.068,104.068,338600009.0
2005-03-10 06:07:00,104.075,104.085,104.049,104.085,172900001.0
2005-03-10 06:08:00,104.092,104.101,104.08,104.092,276500004.0
2005-03-10 06:09:00,104.098,104.098,104.084,104.09,190000004.0
2005-03-10 06:10:00,104.076,104.076,104.063,104.068,117400000.0
2005-03-10 06:11:00,104.078,104.089,104.078,104.078,225399997.0
2005-03-10 06:12:00,104.076,104.087,104.07,104.07,265500001.0
2005-03-10 06:13:00,104.06,104.072,104.04,104.072,160000000.0
2005-03-10 06:14:00,104.077,104.079,104.067,104.076,153899999.0
2005-03-10 06:15:00,104.074,104.091,104.074,104.087,235299994.0
2005-03-10 06:16:00,104.097,104.097,104.083,104.087,147499998.0
2005-03-10 06:17:00,104.1,104.1,104.09,104.09,103599998.0
2005-03-10 06:18:00,104.099,104.099,104.084,104.088,267200003.0
2005-03-10 06:19:00,104.11,104.115,104.096,104.108,146500000.0
2005-03-10 06:20:00,104.101,104.115,104.097,104.1,134300002.0
2005-03-10 06:21:00,104.093,104.093,104.068,104.083,250899995.0
2005-03-10 06:22:00,104.108,104.108,104.075,104.075,189700000.0
2005-03-10 06:23:00,104.098,104.101,104.088,104.1,237200000.0
2005-03-10 06:24:00,104.093,104.1,104.08,104.092,323800003.0
2005-03-10 06:25:00,104.094,104.094,104.085,104.087,471500005.0
2005-03-10 06:26:00,104.09,104.1,104.073,104.088,388899999.0
2005-03-10 06:27:00,104.087,104.09,104.062,104.069,230500003.0
2005-03-10 06:28:00,104.065,104.083,104.063,104.083,42399999.0
2005-03-10 06:29:00,104.078,104.092,104.073,104.082,269800002.0
2005-03-10 06:30:00,104.082,104.082,104.07,104.081,187399997.0
2005-03-10 06:31:00,104.081,104.081,104.071,104.071,165199995.0
2005-03-10 06:32:00,104.072,104.09,104.066,104.09,185999997.0
2005-03-10 06:33:00,104.108,104.11,104.088,104.092,267400004.0
2005-03-10 06:34:00,104.083,104.098,104.069,104.09,369899997.0
2005-03-10 06:35:00,104.108,104.11,104.093,104.098,374799997.0
2005-03-10 06:36:00,104.105,104.127,104.103,104.112,132000002.0
2005-03-10 06:37:00,104.12,104.125,104.12,104.125,291800002.0
2005-03-10 06:38:00,104.12,104.131,104.106,104.131,70000002.0
2005-03-10 06:39:00,104.127,104.139,104.122,104.122,324999997.0
2005-03-10 06:40:00,104.123,104.133,104.118,104.133,377599998.0
2005-03-10 06:41:00,104.137,104.14,104.12,104.125,224700003.0
2005-03-10 06:42:00,104.12,104.122,104.092,104.122,334000001.0
2005-03-10 06:43:00,104.121,104.121,104.098,104.098,217100003.0
2005-03-10 06:44:00,104.106,104.106,104.097,104.1,262099995.0
2005-03-10 06:45:00,104.073,104.098,104.056,104.056,280100004.0
2005-03-10 06:46:00,104.068,104.068,104.026,104.026,222999998.0
2005-03-10 06:47:00,104.019,104.019,104.009,104.011,233399997.0
2005-03-10 06:48:00,104.025,104.035,104.018,104.018,170000003.0
2005-03-10 06:49:00,104.028,104.03,104.012,104.016,91800000.0
2005-03-10 06:50:00,104.018,104.018,104.007,104.008,136900002.0
2005-03-10 06:51:00,104.011,104.011,103.994,104.004,305999998.0
2005-03-10 06:52:00,104.028,104.028,104.013,104.024,264400003.0
2005-03-10 06:53:00,104.017,104.024,104.011,104.021,171200002.0
2005-03-10 06:54:00,104.02,104.03,104.011,104.03,159200003.0
2005-03-10 06:55:00,104.015,104.026,104.01,104.016,262200000.0
2005-03-10 06:56:00,104.019,104.029,104.019,104.021,150199998.0
2005-03-10 06:57:00,104.028,104.028,104.011,104.018,101100003.0
2005-03-10 06:58:00,104.022,104.025,104.005,104.008,322199990.0
2005-03-10 06:59:00,104.02,104.02,104.005,104.013,127200000.0
2005-03-10 07:00:00,104.018,104.134,104.017,104.095,448999999.0
2005-03-10 07:01:00,104.095,104.157,104.09,104.157,161299999.0
2005-03-10 07:02:00,104.183,104.195,104.15,104.15,293900002.0
2005-03-10 07:03:00,104.152,104.161,104.135,104.143,447000002.0
2005-03-10 07:04:00,104.146,104.146,104.132,104.138,187500001.0
2005-03-10 07:05:00,104.132,104.151,104.132,104.145,214100005.0
2005-03-10 07:06:00,104.136,104.136,104.105,104.105,116799999.0
2005-03-10 07:07:00,104.135,104.15,104.119,104.15,225399998.0
2005-03-10 07:08:00,104.146,104.146,104.115,104.13,167599996.0
2005-03-10 07:09:00,104.167,104.181,104.151,104.18,421999997.0
2005-03-10 07:10:00,104.192,104.222,104.183,104.195,346600001.0
2005-03-10 07:11:00,104.232,104.237,104.199,104.208,343400003.0
2005-03-10 07:12:00,104.215,104.227,104.21,104.227,268999995.0
2005-03-10 07:13:00,104.215,104.226,104.202,104.213,263800004.0
2005-03-10 07:14:00,104.22,104.225,104.174,104.174,161999999.0
2005-03-10 07:15:00,104.188,104.189,104.171,104.171,232300006.0
2005-03-10 07:16:00,104.181,104.192,104.166,104.18,358200001.0
2005-03-10 07:17:00,104.22,104.224,104.195,104.206,213300001.0
2005-03-10 07:18:00,104.221,104.221,104.187,104.19,303899995.0
2005-03-10 07:19:00,104.218,104.222,104.192,104.192,285700006.0
2005-03-10 07:20:00,104.198,104.199,104.167,104.172,219899999.0
2005-03-10 07:21:00,104.188,104.198,104.177,104.198,144800001.0
2005-03-10 07:22:00,104.185,104.205,104.178,104.205,154100004.0
2005-03-10 07:23:00,104.222,104.231,104.206,104.206,306099996.0
2005-03-10 07:24:00,104.209,104.22,104.193,104.193,416400001.0
2005-03-10 07:25:00,104.208,104.208,104.173,104.185,278800005.0
2005-03-10 07:26:00,104.182,104.182,104.158,104.159,198200001.0
2005-03-10 07:27:00,104.179,104.182,104.168,104.182,440299995.0
2005-03-10 07:28:00,104.192,104.192,104.165,104.168,219400004.0
2005-03-10 07:29:00,104.168,104.168,104.143,104.151,283800005.0
2005-03-10 07:30:00,104.157,104.159,104.14,104.14,201400004.0
2005-03-10 07:31:00,104.165,104.169,104.15,104.15,263400000.0
2005-03-10 07:32:00,104.16,104.173,104.155,104.157,388200000.0
2005-03-10 07:33:00,104.17,104.176,104.161,104.161,354599993.0
2005-03-10 07:34:00,104.175,104.192,104.167,104.192,280299999.0
2005-03-10 07:35:00,104.178,104.187,104.166,104.166,204400002.0
2005-03-10 07:36:00,104.177,104.179,104.155,104.159,207600001.0
2005-03-10 07:37:00,104.162,104.162,104.145,104.145,214099998.0
2005-03-10 07:38:00,104.155,104.155,104.139,104.14,162600004.0
2005-03-10 07:39:00,104.146,104.158,104.136,104.158,224399999.0
2005-03-10 07:40:00,104.163,104.169,104.137,104.152,417400004.0
2005-03-10 07:41:00,104.16,104.16,104.135,104.154,159900000.0
2005-03-10 07:42:00,104.152,104.152,104.134,104.136,184000004.0
2005-03-10 07:43:00,104.155,104.155,104.132,104.144,203500000.0
2005-03-10 07:44:00,104.145,104.155,104.136,104.136,378999997.0
2005-03-10 07:45:00,104.135,104.148,104.128,104.145,201999999.0
2005-03-10 07:46:00,104.137,104.137,104.113,104.113,146500003.0
2005-03-10 07:47:00,104.105,104.116,104.1,104.1,228200000.0
2005-03-10 07:48:00,104.118,104.118,104.079,104.079,336400001.0
2005-03-10 07:49:00,104.105,104.105,104.096,104.103,179899998.0
2005-03-10 07:50:00,104.078,104.097,104.078,104.086,228499995.0
2005-03-10 07:51:00,104.078,104.096,104.078,104.089,161499999.0
2005-03-10 07:52:00,104.098,104.113,104.092,104.113,150999995.0
2005-03-10 07:53:00,104.11,104.11,104.095,104.098,182200006.0
2005-03-10 07:54:00,104.1,104.1,104.073,104.09,225200001.0
2005-03-10 07:55:00,104.079,104.081,104.063,104.063,185299998.0
2005-03-10 07:56:00,104.084,104.084,104.075,104.077,161399999.0
2005-03-10 07:57:00,104.084,104.092,104.065,104.092,245500001.0
2005-03-10 07:58:00,104.087,104.097,104.077,104.088,239400000.0
2005-03-10 07:59:00,104.09,104.099,104.09,104.095,177299999.0
2005-03-10 08:00:00,104.087,104.087,104.052,104.052,157600001.0
2005-03-10 08:01:00,104.045,104.076,104.045,104.062,108299997.0
2005-03-10 08:02:00,104.07,104.075,104.069,104.072,185100000.0
2005-03-10 08:03:00,104.063,104.092,104.063,104.092,111900001.0
2005-03-10 08:04:00,104.09,104.096,104.072,104.084,224599998.0
2005-03-10 08:05:00,104.087,104.088,104.068,104.068,240899999.0
2005-03-10 08:06:00,104.07,104.077,104.058,104.058,192900005.0
2005-03-10 08:07:00,104.056,104.075,104.056,104.071,214200001.0
2005-03-10 08:08:00,104.077,104.08,104.077,104.079,200000004.0
2005-03-10 08:09:00,104.082,104.082,104.063,104.074,325600001.0
2005-03-10 08:10:00,104.078,104.078,104.063,104.063,242000002.0
2005-03-10 08:11:00,104.079,104.079,104.061,104.061,52800000.0
2005-03-10 08:12:00,104.073,104.079,104.034,104.06,319300006.0
2005-03-10 08:13:00,104.078,104.097,104.068,104.096,241199998.0
2005-03-10 08:14:00,104.082,104.083,104.061,104.07,471499999.0
2005-03-10 08:15:00,104.074,104.074,104.048,104.054,384199996.0
2005-03-10 08:16:00,104.069,104.069,104.042,104.042,164299995.0
2005-03-10 08:17:00,104.057,104.064,104.054,104.064,158800001.0
2005-03-10 08:18:00,104.058,104.067,104.042,104.065,197000000.0
2005-03-10 08:19:00,104.078,104.082,104.059,104.059,227400003.0
2005-03-10 08:20:00,104.066,104.066,104.054,104.06,226099999.0
2005-03-10 08:21:00,104.065,104.065,104.044,104.054,383000004.0
2005-03-10 08:22:00,104.072,104.072,104.055,104.06,125499998.0
2005-03-10 08:23:00,104.048,104.067,104.048,104.057,319199998.0
2005-03-10 08:24:00,104.073,104.073,104.051,104.051,311200002.0
2005-03-10 08:25:00,104.064,104.07,104.045,104.045,147600000.0
2005-03-10 08:26:00,104.054,104.054,104.015,104.015,178399998.0
2005-03-10 08:27:00,104.019,104.019,103.999,103.999,137799999.0
2005-03-10 08:28:00,103.989,103.999,103.967,103.967,236499996.0
2005-03-10 08:29:00,103.963,103.963,103.948,103.962,200400001.0
2005-03-10 08:30:00,103.958,103.982,103.953,103.975,349899999.0
2005-03-10 08:31:00,103.975,103.995,103.964,103.995,373200003.0
2005-03-10 08:32:00,104.003,104.013,103.982,104.006,390400001.0
2005-03-10 08:33:00,104.012,104.012,103.998,103.998,124599999.0
2005-03-10 08:34:00,104.001,104.001,103.976,103.993,198500003.0
2005-03-10 08:35:00,104.002,104.004,103.999,104.004,284999996.0
2005-03-10 08:36:00,103.998,104.017,103.998,104.01,182700003.0
2005-03-10 08:37:00,104.023,104.023,103.992,103.997,105199999.0
2005-03-10 08:38:00,104.016,104.016,104.004,104.005,148800001.0
2005-03-10 08:39:00,104.012,104.015,104.005,104.005,138200001.0
2005-03-10 08:40:00,104.01,104.017,103.999,104.015,315199997.0
2005-03-10 08:41:00,104.014,104.014,103.985,103.998,256699998.0
2005-03-10 08:42:00,104.005,104.01,103.984,103.984,197699999.0
2005-03-10 08:43:00,104.0,104.006,103.987,103.995,427699997.0
2005-03-10 08:44:00,103.99,104.005,103.979,104.0,174800000.0
2005-03-10 08:45:00,104.001,104.016,104.001,104.013,389399996.0
2005-03-10 08:46:00,104.017,104.017,104.005,104.007,87599999.0
2005-03-10 08:47:00,104.018,104.023,104.012,104.012,197499999.0
2005-03-10 08:48:00,104.008,104.028,104.005,104.024,100600001.0
2005-03-10 08:49:00,104.027,104.047,104.004,104.004,283799997.0
2005-03-10 08:50:00,104.032,104.043,104.014,104.026,304500005.0
2005-03-10 08:51:00,104.043,104.05,104.024,104.025,278799995.0
2005-03-10 08:52:00,104.053,104.053,104.043,104.043,125800000.0
2005-03-10 08:53:00,104.038,104.05,104.021,104.025,144099998.0
2005-03-10 08:54:00,104.046,104.054,104.032,104.043,429299994.0
2005-03-10 08:55:00,104.046,104.057,104.038,104.04,76000001.0
2005-03-10 08:56:00,104.041,104.041,104.021,104.021,236999996.0
2005-03-10 08:57:00,104.026,104.026,104.02,104.02,291100001.0
2005-03-10 08:58:00,104.023,104.03,104.005,104.011,194799998.0
2005-03-10 08:59:00,104.019,104.037,104.009,104.031,172099999.0
2005-03-10 09:00:00,104.028,104.028,103.997,103.997,379000002.0
2005-03-10 09:01:00,104.028,104.029,103.99,103.995,107600001.0
2005-03-10 09:02:00,104.013,104.013,103.993,103.998,164600001.0
2005-03-10 09:03:00,104.0,104.008,103.989,103.997,268000001.0
2005-03-10 09:04:00,104.0,104.0,103.985,103.996,144400003.0
2005-03-10 09:05:00,104.001,104.001,103.977,103.979,189600001.0
2005-03-10 09:06:00,103.99,104.007,103.978,104.001,177500001.0
2005-03-10 09:07:00,104.005,104.005,103.985,103.985,269200001.0
2005-03-10 09:08:00,103.991,103.991,103.984,103.986,298699995.0
2005-03-10 09:09:00,103.988,103.988,103.954,103.959,242599997.0
2005-03-10 09:10:00,103.944,103.949,103.921,103.921,275299998.0
2005-03-10 09:11:00,103.935,103.935,103.916,103.916,114300003.0
2005-03-10 09:12:00,103.908,103.92,103.89,103.89,289500004.0
2005-03-10 09:13:00,103.89,103.891,103.867,103.883,315600003.0
2005-03-10 09:14:00,103.907,103.909,103.888,103.895,338800000.0
2005-03-10 09:15:00,103.9,103.9,103.861,103.865,141599997.0
2005-03-10 09:16:00,103.874,103.887,103.865,103.886,294900002.0
2005-03-10 09:17:00,103.9,103.911,103.886,103.898,196800000.0
2005-03-10 09:18:00,103.91,103.91,103.885,103.89,224600001.0
2005-03-10 09:19:00,103.894,103.894,103.858,103.866,154900001.0
2005-03-10 09:20:00,103.895,103.904,103.89,103.89,385700003.0
2005-03-10 09:21:00,103.897,103.897,103.87,103.87,261300001.0
2005-03-10 09:22:00,103.895,103.896,103.873,103.873,196200003.0
2005-03-10 09:23:00,103.872,103.886,103.87,103.881,246500000.0
2005-03-10 09:24:00,103.879,103.897,103.875,103.882,465099994.0
2005-03-10 09:25:00,103.897,103.897,103.878,103.881,246799998.0
2005-03-10 09:26:00,103.898,103.898,103.875,103.875,212200001.0
2005-03-10 09:27:00,103.869,103.879,103.863,103.863,351399993.0
2005-03-10 09:28:00,103.873,103.88,103.87,103.875,397099996.0
2005-03-10 09:29:00,103.877,103.882,103.873,103.873,189499998.0
2005-03-10 09:30:00,103.884,103.889,103.87,103.872,251499999.0
2005-03-10 09:31:00,103.871,103.882,103.845,103.875,361100001.0
2005-03-10 09:32:00,103.87,103.887,103.87,103.887,60899999.0
2005-03-10 09:33:00,103.885,103.885,103.858,103.872,260199996.0
2005-03-10 09:34:00,103.865,103.878,103.86,103.877,217200000.0
2005-03-10 09:35:00,103.882,103.889,103.875,103.878,297399998.0
2005-03-10 09:36:00,103.871,103.871,103.855,103.868,283200004.0
2005-03-10 09:37:00,103.871,103.871,103.846,103.855,104300000.0
2005-03-10 09:38:00,103.86,103.86,103.821,103.842,494399987.0
2005-03-10 09:39:00,103.853,103.856,103.831,103.838,145200000.0
2005-03-10 09:40:00,103.852,103.86,103.806,103.843,191400004.0
2005-03-10 09:41:00,103.846,103.857,103.839,103.842,266900002.0
2005-03-10 09:42:00,103.85,103.85,103.797,103.797,189599995.0
2005-03-10 09:43:00,103.792,103.797,103.781,103.789,230900008.0
2005-03-10 09:44:00,103.8,103.804,103.79,103.791,169800004.0
2005-03-10 09:45:00,103.812,103.812,103.803,103.803,268400003.0
2005-03-10 09:46:00,103.808,103.821,103.794,103.816,90400000.0
2005-03-10 09:47:00,103.81,103.81,103.788,103.8,279400002.0
2005-03-10 09:48:00,103.8,103.8,103.78,103.793,202500000.0
2005-03-10 09:49:00,103.797,103.807,103.79,103.795,246700002.0
2005-03-10 09:50:00,103.785,103.798,103.775,103.779,204599994.0
2005-03-10 09:51:00,103.772,103.774,103.766,103.77,189299999.0
2005-03-10 09:52:00,103.775,103.807,103.775,103.807,161300001.0
2005-03-10 09:53:00,103.828,103.829,103.799,103.799,33800000.0
2005-03-10 09:54:00,103.808,103.808,103.784,103.784,100899998.0
2005-03-10 09:55:00,103.783,103.809,103.781,103.809,314900004.0
2005-03-10 09:56:00,103.819,103.831,103.809,103.816,313000001.0
2005-03-10 09:57:00,103.835,103.856,103.831,103.856,273899999.0
2005-03-10 09:58:00,103.84,103.877,103.831,103.864,212900001.0
2005-03-10 09:59:00,103.869,103.869,103.836,103.836,140999998.0
2005-03-10 10:00:00,103.852,103.856,103.836,103.845,348600000.0
2005-03-10 10:01:00,103.84,103.84,103.818,103.818,83599999.0
2005-03-10 10:02:00,103.852,103.861,103.837,103.847,354000001.0
2005-03-10 10:03:00,103.89,103.91,103.864,103.91,345300000.0
2005-03-10 10:04:00,103.934,103.939,103.921,103.932,326500008.0
2005-03-10 10:05:00,103.949,103.955,103.939,103.943,252200004.0
2005-03-10 10:06:00,103.951,103.951,103.932,103.937,108200001.0
2005-03-10 10:07:00,103.96,103.994,103.949,103.994,273399996.0
2005-03-10 10:08:00,104.01,104.014,103.995,103.995,254800002.0
2005-03-10 10:09:00,104.005,104.005,103.953,103.98,156499998.0
2005-03-10 10:10:00,104.031,104.052,104.019,104.048,343000005.0
2005-03-10 10:11:00,104.049,104.049,103.998,103.999,239299998.0
2005-03-10 10:12:00,104.021,104.021,103.989,104.006,204300004.0
2005-03-10 10:13:00,103.995,104.025,103.984,104.006,314300003.0
2005-03-10 10:14:00,104.005,104.03,104.003,104.027,181599996.0
2005-03-10 10:15:00,104.005,104.013,103.978,103.985,295700003.0
2005-03-10 10:16:00,103.983,104.0,103.983,103.99,238199999.0
2005-03-10 10:17:00,103.985,103.985,103.943,103.945,237099996.0
2005-03-10 10:18:00,103.967,103.98,103.954,103.954,339200005.0
2005-03-10 10:19:00,103.944,103.958,103.922,103.922,130000000.0
2005-03-10 10:20:00,103.937,103.94,103.915,103.923,496500001.0
2005-03-10 10:21:00,103.928,103.93,103.91,103.925,217400005.0
2005-03-10 10:22:00,103.93,103.943,103.898,103.943,352300005.0
2005-03-10 10:23:00,103.952,103.988,103.951,103.988,209899996.0
2005-03-10 10:24:00,103.99,104.015,103.985,104.001,261499996.0
2005-03-10 10:25:00,104.012,104.016,103.982,103.993,249800000.0
2005-03-10 10:26:00,103.983,103.99,103.975,103.98,273500005.0
2005-03-10 10:27:00,103.981,103.992,103.972,103.98,260100003.0
2005-03-10 10:28:00,103.98,103.981,103.967,103.967,71299999.0
2005-03-10 10:29:00,103.962,103.971,103.931,103.931,234300003.0
2005-03-10 10:30:00,103.957,103.96,103.94,103.94,86700002.0
2005-03-10 10:31:00,103.963,103.963,103.944,103.948,206900003.0
2005-03-10 10:32:00,103.973,103.986,103.967,103.972,192400004.0
2005-03-10 10:33:00,104.002,104.01,103.987,103.995,324799996.0
2005-03-10 10:34:00,103.998,104.013,103.985,104.011,205499996.0
2005-03-10 10:35:00,104.002,104.009,103.992,103.992,113100001.0
2005-03-10 10:36:00,103.994,103.998,103.968,103.968,80700000.0
2005-03-10 10:37:00,103.98,103.989,103.979,103.982,107800003.0
2005-03-10 10:38:00,103.992,103.998,103.975,103.981,163299998.0
2005-03-10 10:39:00,103.998,104.0,103.978,103.98,208899997.0
2005-03-10 10:40:00,103.989,104.001,103.984,103.984,272999996.0
2005-03-10 10:41:00,104.022,104.028,103.998,104.01,225999998.0
2005-03-10 10:42:00,104.027,104.029,104.005,104.009,158100006.0
2005-03-10 10:43:00,104.025,104.032,104.022,104.022,229400003.0
2005-03-10 10:44:00,104.022,104.022,103.989,103.989,381199999.0
2005-03-10 10:45:00,104.008,104.008,103.967,103.979,249299996.0
2005-03-10 10:46:00,104.0,104.007,103.995,103.995,177699999.0
2005-03-10 10:47:00,104.008,104.008,103.994,103.997,265099998.0
2005-03-10 10:48:00,103.98,104.005,103.98,103.981,388500005.0
2005-03-10 10:49:00,103.992,103.998,103.955,103.955,238200001.0
2005-03-10 10:50:00,103.95,103.954,103.938,103.946,305399999.0
2005-03-10 10:51:00,103.936,103.955,103.93,103.951,345199996.0
2005-03-10 10:52:00,103.966,103.968,103.949,103.95,410400005.0
2005-03-10 10:53:00,103.967,103.977,103.95,103.953,226300005.0
2005-03-10 10:54:00,103.963,103.97,103.95,103.956,104700000.0
2005-03-10 10:55:00,103.981,104.0,103.979,103.995,267400000.0
2005-03-10 10:56:00,104.008,104.01,103.987,103.987,274899998.0
2005-03-10 10:57:00,103.997,104.009,103.96,103.981,196700001.0
2005-03-10 10:58:00,103.994,103.994,103.963,103.963,172999997.0
2005-03-10 10:59:00,103.972,103.981,103.962,103.962,278100003.0
2005-03-10 11:00:00,103.981,104.021,103.977,104.013,265100005.0
2005-03-10 11:01:00,104.015,104.015,103.952,103.952,378099999.0
2005-03-10 11:02:00,104.019,104.021,103.998,104.021,187400002.0
2005-03-10 11:03:00,104.032,104.032,104.019,104.019,124500001.0
2005-03-10 11:04:00,104.018,104.018,103.985,103.99,278399996.0
2005-03-10 11:05:00,103.994,104.009,103.989,104.004,228599996.0
2005-03-10 11:06:00,104.02,104.02,103.991,103.991,332500001.0
2005-03-10 11:07:00,103.985,103.985,103.969,103.969,194300002.0
2005-03-10 11:08:00,103.975,103.975,103.948,103.964,199700000.0
2005-03-10 11:09:00,103.96,103.965,103.943,103.949,200200002.0
2005-03-10 11:10:00,103.97,103.97,103.949,103.95,162899999.0
2005-03-10 11:11:00,103.944,103.963,103.94,103.942,233400003.0
2005-03-10 11:12:00,103.943,103.956,103.921,103.938,427800003.0
2005-03-10 11:13:00,103.935,103.935,103.905,103.905,236899999.0
2005-03-10 11:14:00,103.903,103.925,103.895,103.899,373499998.0
2005-03-10 11:15:00,103.925,103.935,103.904,103.923,431899998.0
2005-03-10 11:16:00,103.915,103.915,103.89,103.89,66700001.0
2005-03-10 11:17:00,103.917,103.935,103.913,103.913,61200000.0
2005-03-10 11:18:00,103.92,103.936,103.915,103.936,215200003.0
2005-03-10 11:19:00,103.945,103.961,103.945,103.955,272200000.0
2005-03-10 11:20:00,103.955,103.96,103.937,103.937,109000001.0
2005-03-10 11:21:00,103.933,103.942,103.922,103.935,214500000.0
2005-03-10 11:22:00,103.928,103.93,103.899,103.899,286999996.0
2005-03-10 11:23:00,103.922,103.934,103.916,103.916,139599996.0
2005-03-10 11:24:00,103.898,103.898,103.887,103.887,215600000.0
2005-03-10 11:25:00,103.902,103.914,103.894,103.904,274800003.0
2005-03-10 11:26:00,103.913,103.917,103.903,103.903,190999996.0
2005-03-10 11:27:00,103.927,103.939,103.912,103.929,295099998.0
2005-03-10 11:28:00,103.938,103.94,103.904,103.904,279099996.0
2005-03-10 11:29:00,103.933,103.933,103.918,103.925,345000000.0
2005-03-10 11:30:00,103.926,103.946,103.907,103.942,302900000.0
2005-03-10 11:31:00,103.947,103.95,103.925,103.94,171200002.0
2005-03-10 11:32:00,103.948,103.95,103.929,103.938,216999999.0
2005-03-10 11:33:00,103.953,103.953,103.928,103.934,298300003.0
2005-03-10 11:34:00,103.941,103.948,103.928,103.946,159999998.0
2005-03-10 11:35:00,103.95,103.956,103.934,103.942,257900000.0
2005-03-10 11:36:00,103.955,103.959,103.934,103.936,331600000.0
2005-03-10 11:37:00,103.95,103.955,103.938,103.945,242800000.0
2005-03-10 11:38:00,103.96,103.962,103.942,103.96,146299998.0
2005-03-10 11:39:00,103.971,103.976,103.957,103.976,347899994.0
2005-03-10 11:40:00,103.98,104.004,103.977,104.004,162399999.0
2005-03-10 11:41:00,104.01,104.01,103.985,103.988,169199998.0
2005-03-10 11:42:00,104.002,104.009,103.995,104.007,296599998.0
2005-03-10 11:43:00,104.013,104.013,103.988,103.988,265299994.0
2005-03-10 11:44:00,104.017,104.025,103.998,104.021,202500001.0
2005-03-10 11:45:00,104.023,104.035,104.019,104.029,256099996.0
2005-03-10 11:46:00,104.03,104.038,104.011,104.038,245000004.0
2005-03-10 11:47:00,104.042,104.047,104.034,104.039,220600000.0
2005-03-10 11:48:00,104.053,104.066,104.041,104.054,148300000.0
2005-03-10 11:49:00,104.058,104.064,104.053,104.053,144199999.0
2005-03-10 11:50:00,104.06,104.066,104.044,104.048,279699998.0
2005-03-10 11:51:00,104.044,104.044,104.026,104.028,400000000.0
2005-03-10 11:52:00,104.045,104.045,103.991,104.028,194299997.0
2005-03-10 11:53:00,104.048,104.052,104.027,104.027,212100001.0
2005-03-10 11:54:00,104.04,104.04,104.013,104.033,188300003.0
2005-03-10 11:55:00,104.059,104.059,104.045,104.055,303599994.0
2005-03-10 11:56:00,104.065,104.066,104.054,104.056,167599998.0
2005-03-10 11:57:00,104.045,104.071,104.045,104.055,342299997.0
2005-03-10 11:58:00,104.066,104.066,104.013,104.013,141599996.0
2005-03-10 11:59:00,104.058,104.063,104.052,104.052,321299998.0
2005-03-10 12:00:00,104.047,104.061,104.044,104.046,272900003.0
2005-03-10 12:01:00,104.063,104.108,104.056,104.108,284700001.0
2005-03-10 12:02:00,104.135,104.141,104.121,104.134,346000008.0
2005-03-10 12:03:00,104.16,104.19,104.147,104.186,273799999.0
2005-03-10 12:04:00,104.194,104.194,104.158,104.166,98000001.0
2005-03-10 12:05:00,104.178,104.178,104.146,104.155,234299994.0
2005-03-10 12:06:00,104.143,104.161,104.134,104.135,333300000.0
2005-03-10 12:07:00,104.142,104.142,104.117,104.119,248300001.0
2005-03-10 12:08:00,104.127,104.138,104.105,104.135,379299997.0
2005-03-10 12:09:00,104.153,104.16,104.133,104.14,262900002.0
2005-03-10 12:10:00,104.15,104.157,104.144,104.148,204900000.0
2005-03-10 12:11:00,104.169,104.169,104.135,104.14,385900000.0
2005-03-10 12:12:00,104.143,104.146,104.128,104.142,254499998.0
2005-03-10 12:13:00,104.148,104.167,104.147,104.157,308500000.0
2005-03-10 12:14:00,104.148,104.167,104.136,104.15,322699997.0
2005-03-10 12:15:00,104.16,104.163,104.15,104.153,466899993.0
2005-03-10 12:16:00,104.14,104.157,104.14,104.142,301499999.0
2005-03-10 12:17:00,104.155,104.185,104.154,104.185,272299999.0
2005-03-10 12:18:00,104.193,104.206,104.188,104.198,345099997.0
2005-03-10 12:19:00,104.198,104.2,104.171,104.172,413299994.0
2005-03-10 12:20:00,104.187,104.188,104.18,104.18,172300001.0
2005-03-10 12:21:00,104.195,104.2,104.179,104.179,290499997.0
2005-03-10 12:22:00,104.176,104.176,104.157,104.163,200500004.0
2005-03-10 12:23:00,104.163,104.163,104.14,104.143,256800003.0
2005-03-10 12:24:00,104.145,104.153,104.139,104.139,267699998.0
2005-03-10 12:25:00,104.144,104.146,104.121,104.141,242599997.0
2005-03-10 12:26:00,104.142,104.164,104.14,104.15,238500003.0
2005-03-10 12:27:00,104.175,104.182,104.152,104.166,258100000.0
2005-03-10 12:28:00,104.194,104.204,104.179,104.19,255100003.0
2005-03-10 12:29:00,104.23,104.233,104.211,104.216,215200000.0
2005-03-10 12:30:00,104.26,104.282,104.249,104.273,239700003.0
2005-03-10 12:31:00,104.301,104.31,104.262,104.263,353999996.0
2005-03-10 12:32:00,104.268,104.268,104.247,104.247,110300001.0
2005-03-10 12:33:00,104.272,104.279,104.245,104.261,372400001.0
2005-03-10 12:34:00,104.245,104.256,104.242,104.246,216799995.0
2005-03-10 12:35:00,104.256,104.258,104.214,104.214,221699997.0
2005-03-10 12:36:00,104.22,104.22,104.194,104.202,249000001.0
2005-03-10 12:37:00,104.215,104.223,104.202,104.206,187800002.0
2005-03-10 12:38:00,104.215,104.225,104.212,104.216,268400004.0
2005-03-10 12:39:00,104.23,104.236,104.224,104.232,187699997.0
2005-03-10 12:40:00,104.242,104.258,104.242,104.256,194599998.0
2005-03-10 12:41:00,104.252,104.252,104.205,104.214,302999998.0
2005-03-10 12:42:00,104.237,104.254,104.234,104.247,125900001.0
2005-03-10 12:43:00,104.256,104.256,104.236,104.243,196900002.0
2005-03-10 12:44:00,104.255,104.271,104.226,104.226,344800002.0
2005-03-10 12:45:00,104.245,104.248,104.228,104.228,239199999.0
2005-03-10 12:46:00,104.259,104.259,104.224,104.238,264000001.0
2005-03-10 12:47:00,104.227,104.246,104.215,104.215,263900002.0
2005-03-10 12:48:00,104.233,104.236,104.224,104.234,250500002.0
2005-03-10 12:49:00,104.242,104.244,104.232,104.232,297300004.0
2005-03-10 12:50:00,104.23,104.247,104.215,104.215,341899999.0
2005-03-10 12:51:00,104.235,104.239,104.215,104.215,254800005.0
2005-03-10 12:52:00,104.213,104.213,104.179,104.179,189100003.0
2005-03-10 12:53:00,104.182,104.189,104.17,104.17,133599999.0
2005-03-10 12:54:00,104.169,104.179,104.157,104.157,399999996.0
2005-03-10 12:55:00,104.162,104.17,104.155,104.155,361800000.0
2005-03-10 12:56:00,104.158,104.188,104.154,104.188,208200000.0
2005-03-10 12:57:00,104.18,104.194,104.177,104.177,175500004.0
2005-03-10 12:58:00,104.2,104.214,104.19,104.2,423300008.0
2005-03-10 12:59:00,104.22,104.228,104.203,104.223,492999999.0
2005-03-10 13:00:00,104.229,104.23,104.2,104.207,258700004.0
2005-03-10 13:01:00,104.208,104.208,104.191,104.191,259600007.0
2005-03-10 13:02:00,104.187,104.187,104.168,104.168,38300001.0
2005-03-10 13:03:00,104.157,104.157,104.138,104.145,149900002.0
2005-03-10 13:04:00,104.155,104.158,104.14,104.155,186800000.0
2005-03-10 13:05:00,104.157,104.158,104.138,104.15,315100000.0
2005-03-10 13:06:00,104.172,104.175,104.155,104.155,61600000.0
2005-03-10 13:07:00,104.162,104.162,104.139,104.14,78200002.0
2005-03-10 13:08:00,104.149,104.149,104.129,104.137,226700003.0
2005-03-10 13:09:00,104.147,104.178,104.147,104.167,245799996.0
2005-03-10 13:10:00,104.181,104.181,104.163,104.168,292700003.0
2005-03-10 13:11:00,104.173,104.18,104.159,104.159,227700002.0
2005-03-10 13:12:00,104.167,104.17,104.144,104.144,235400001.0
2005-03-10 13:13:00,104.14,104.16,104.14,104.152,157000000.0
2005-03-10 13:14:00,104.152,104.163,104.131,104.151,436599999.0
2005-03-10 13:15:00,104.165,104.165,104.147,104.155,154500002.0
2005-03-10 13:16:00,104.148,104.161,104.136,104.161,263100005.0
2005-03-10 13:17:00,104.148,104.167,104.145,104.161,197600001.0
2005-03-10 13:18:00,104.152,104.152,104.124,104.134,102400003.0
2005-03-10 13:19:00,104.138,104.138,104.113,104.113,222200005.0
2005-03-10 13:20:00,104.127,104.137,104.115,104.115,157799998.0
2005-03-10 13:21:00,104.13,104.13,104.113,104.123,202899999.0
2005-03-10 13:22:00,104.127,104.127,104.102,104.114,376600002.0
2005-03-10 13:23:00,104.115,104.117,104.091,104.096,225700002.0
2005-03-10 13:24:00,104.106,104.12,104.094,104.106,87300002.0
2005-03-10 13:25:00,104.098,104.116,104.096,104.105,366500003.0
2005-03-10 13:26:00,104.103,104.103,104.095,104.101,101700001.0
2005-03-10 13:27:00,104.116,104.116,104.101,104.111,115299998.0
2005-03-10 13:28:00,104.117,104.121,104.1,104.121,255100005.0
2005-03-10 13:29:00,104.118,104.118,104.089,104.095,342500005.0
2005-03-10 13:30:00,104.106,104.111,104.098,104.098,277000003.0
2005-03-10 13:31:00,104.109,104.109,104.09,104.106,182900001.0
2005-03-10 13:32:00,104.099,104.104,104.089,104.095,549799997.0
2005-03-10 13:33:00,104.11,104.11,104.084,104.093,224599997.0
2005-03-10 13:34:00,104.081,104.095,104.064,104.064,131799999.0
2005-03-10 13:35:00,104.048,104.064,104.045,104.045,261600005.0
2005-03-10 13:36:00,104.047,104.062,104.009,104.049,207200000.0
2005-03-10 13:37:00,104.069,104.069,104.05,104.05,253300003.0
2005-03-10 13:38:00,104.043,104.043,104.011,104.031,258400002.0
2005-03-10 13:39:00,104.05,104.081,104.05,104.081,260799999.0
2005-03-10 13:40:00,104.077,104.109,104.077,104.105,306899997.0
2005-03-10 13:41:00,104.095,104.111,104.09,104.102,292900005.0
2005-03-10 13:42:00,104.098,104.113,104.089,104.105,273100000.0
2005-03-10 13:43:00,104.12,104.125,104.107,104.124,420899997.0
2005-03-10 13:44:00,104.13,104.136,104.12,104.122,295400002.0
2005-03-10 13:45:00,104.137,104.143,104.121,104.126,289099995.0
2005-03-10 13:46:00,104.149,104.149,104.099,104.112,296100003.0
2005-03-10 13:47:00,104.152,104.152,104.136,104.138,312000002.0
2005-03-10 13:48:00,104.135,104.144,104.105,104.129,255700001.0
2005-03-10 13:49:00,104.141,104.149,104.125,104.125,260000000.0
2005-03-10 13:50:00,104.153,104.153,104.135,104.138,178000002.0
2005-03-10 13:51:00,104.164,104.19,104.159,104.187,204300002.0
2005-03-10 13:52:00,104.183,104.184,104.149,104.15,236900001.0
2005-03-10 13:53:00,104.16,104.17,104.132,104.132,146500001.0
2005-03-10 13:54:00,104.137,104.137,104.113,104.124,85700001.0
2005-03-10 13:55:00,104.13,104.13,104.087,104.095,258700000.0
2005-03-10 13:56:00,104.07,104.098,104.06,104.098,371100002.0
2005-03-10 13:57:00,104.12,104.125,104.094,104.097,192500000.0
2005-03-10 13:58:00,104.105,104.113,104.103,104.113,310399994.0
2005-03-10 13:59:00,104.119,104.119,104.092,104.093,327100007.0
2005-03-10 14:00:00,104.114,104.125,104.112,104.118,267100002.0
2005-03-10 14:01:00,104.122,104.139,104.122,104.128,141799999.0
2005-03-10 14:02:00,104.14,104.151,104.133,104.136,202500003.0
2005-03-10 14:03:00,104.151,104.162,104.141,104.152,270800001.0
2005-03-10 14:04:00,104.156,104.156,104.128,104.128,182399998.0
2005-03-10 14:05:00,104.094,104.131,104.094,104.128,220000002.0
2005-03-10 14:06:00,104.128,104.128,104.092,104.119,180600001.0
2005-03-10 14:07:00,104.13,104.137,104.125,104.132,362000002.0
2005-03-10 14:08:00,104.127,104.155,104.127,104.146,223299998.0
2005-03-10 14:09:00,104.14,104.155,104.127,104.127,171100003.0
2005-03-10 14:10:00,104.135,104.135,104.109,104.109,143000001.0
2005-03-10 14:11:00,104.113,104.12,104.104,104.107,107800000.0
2005-03-10 14:12:00,104.098,104.098,104.086,104.086,214400004.0
2005-03-10 14:13:00,104.087,104.109,104.087,104.09,302000006.0
2005-03-10 14:14:00,104.107,104.107,104.078,104.09,280900005.0
2005-03-10 14:15:00,104.082,104.097,104.08,104.09,284699997.0
2005-03-10 14:16:00,104.07,104.088,104.057,104.088,243999998.0
2005-03-10 14:17:00,104.088,104.132,104.088,104.11,136199999.0
2005-03-10 14:18:00,104.118,104.12,104.102,104.102,277800003.0
2005-03-10 14:19:00,104.115,104.127,104.11,104.11,381300008.0
2005-03-10 14:20:00,104.103,104.107,104.097,104.105,126100000.0
2005-03-10 14:21:00,104.1,104.1,104.068,104.089,192099997.0
2005-03-10 14:22:00,104.075,104.087,104.061,104.061,275100001.0
2005-03-10 14:23:00,104.065,104.08,104.056,104.057,197300001.0
2005-03-10 14:24:00,104.07,104.076,104.055,104.055,208200001.0
2005-03-10 14:25:00,104.068,104.075,104.049,104.049,139500002.0
2005-03-10 14:26:00,104.043,104.05,104.026,104.026,266200004.0
2005-03-10 14:27:00,104.024,104.024,104.002,104.009,237299997.0
2005-03-10 14:28:00,104.019,104.061,104.016,104.039,389099999.0
2005-03-10 14:29:00,104.057,104.057,104.042,104.042,94799999.0
2005-03-10 14:30:00,104.04,104.051,104.031,104.038,190400000.0
2005-03-10 14:31:00,104.028,104.031,104.0,104.015,253499997.0
2005-03-10 14:32:00,104.017,104.028,104.002,104.028,257199997.0
2005-03-10 14:33:00,104.03,104.03,104.028,104.03,221399999.0
2005-03-10 14:34:00,104.05,104.055,104.028,104.032,258900002.0
2005-03-10 14:35:00,104.053,104.053,104.023,104.023,248900004.0
2005-03-10 14:36:00,104.001,104.038,104.001,104.02,148500000.0
2005-03-10 14:37:00,104.038,104.04,104.022,104.022,174200001.0
2005-03-10 14:38:00,104.024,104.026,104.018,104.021,183400002.0
2005-03-10 14:39:00,104.042,104.042,104.004,104.021,154500004.0
2005-03-10 14:40:00,104.018,104.038,104.013,104.033,245900002.0
2005-03-10 14:41:00,104.047,104.076,104.045,104.076,244400002.0
2005-03-10 14:42:00,104.072,104.072,104.045,104.062,254099999.0
2005-03-10 14:43:00,104.06,104.068,104.051,104.052,409600009.0
2005-03-10 14:44:00,104.058,104.058,104.037,104.05,201999998.0
2005-03-10 14:45:00,104.045,104.045,103.998,104.012,202000001.0
2005-03-10 14:46:00,104.013,104.034,104.013,104.029,151599996.0
2005-03-10 14:47:00,104.03,104.035,104.028,104.028,265000002.0
2005-03-10 14:48:00,104.052,104.056,104.04,104.053,173699999.0
2005-03-10 14:49:00,104.065,104.072,104.045,104.054,190000004.0
2005-03-10 14:50:00,104.06,104.069,104.042,104.042,180400000.0
2005-03-10 14:51:00,104.076,104.076,104.064,104.068,216199999.0
2005-03-10 14:52:00,104.085,104.095,104.076,104.087,281899998.0
2005-03-10 14:53:00,104.077,104.099,104.075,104.092,373800002.0
2005-03-10 14:54:00,104.086,104.086,104.075,104.077,47300000.0
2005-03-10 14:55:00,104.08,104.106,104.066,104.103,208599999.0
2005-03-10 14:56:00,104.13,104.133,104.065,104.109,266999998.0
2005-03-10 14:57:00,104.132,104.14,104.12,104.14,318500000.0
2005-03-10 14:58:00,104.138,104.138,104.089,104.089,317099999.0
2005-03-10 14:59:00,104.128,104.133,104.115,104.119,242299994.0
2005-03-10 15:00:00,104.133,104.15,104.127,104.137,302200002.0
2005-03-10 15:01:00,104.152,104.165,104.152,104.152,149799998.0
2005-03-10 15:02:00,104.154,104.168,104.154,104.161,65500001.0
2005-03-10 15:03:00,104.17,104.178,104.16,104.16,229299995.0
2005-03-10 15:04:00,104.155,104.155,104.128,104.138,192000001.0
2005-03-10 15:05:00,104.147,104.153,104.136,104.138,297500003.0
2005-03-10 15:06:00,104.14,104.158,104.133,104.158,108100004.0
2005-03-10 15:07:00,104.145,104.165,104.145,104.159,319599998.0
2005-03-10 15:08:00,104.18,104.18,104.13,104.13,229400003.0
2005-03-10 15:09:00,104.137,104.137,104.096,104.096,315499999.0
2005-03-10 15:10:00,104.112,104.112,104.092,104.102,153699996.0
2005-03-10 15:11:00,104.138,104.138,104.101,104.101,188999999.0
2005-03-10 15:12:00,104.122,104.128,104.109,104.109,84099998.0
2005-03-10 15:13:00,104.128,104.128,104.097,104.114,319099998.0
2005-03-10 15:14:00,104.11,104.12,104.108,104.109,118600002.0
2005-03-10 15:15:00,104.095,104.11,104.095,104.1,312700000.0
2005-03-10 15:16:00,104.103,104.103,104.082,104.093,94499999.0
2005-03-10 15:17:00,104.09,104.113,104.09,104.108,170900002.0
2005-03-10 15:18:00,104.108,104.111,104.089,104.101,276300004.0
2005-03-10 15:19:00,104.085,104.096,104.073,104.073,287200001.0
2005-03-10 15:20:00,104.085,104.098,104.072,104.079,416600008.0
2005-03-10 15:21:00,104.08,104.085,104.063,104.082,302199998.0
2005-03-10 15:22:00,104.08,104.089,104.064,104.066,240800005.0
2005-03-10 15:23:00,104.06,104.076,104.052,104.052,319399998.0
2005-03-10 15:24:00,104.05,104.067,104.046,104.052,352400007.0
2005-03-10 15:25:00,104.066,104.072,104.059,104.072,257899996.0
2005-03-10 15:26:00,104.068,104.07,104.048,104.053,256700000.0
2005-03-10 15:27:00,104.067,104.068,104.045,104.05,160099999.0
2005-03-10 15:28:00,104.05,104.053,104.044,104.044,310799999.0
2005-03-10 15:29:00,104.041,104.041,104.028,104.036,120499999.0
2005-03-10 15:30:00,104.058,104.06,104.017,104.017,219599999.0
2005-03-10 15:31:00,104.032,104.036,104.014,104.014,223099999.0
2005-03-10 15:32:00,104.03,104.039,104.014,104.015,257799996.0
2005-03-10 15:33:00,104.018,104.018,104.001,104.014,137100005.0
2005-03-10 15:34:00,104.011,104.016,104.006,104.008,218699997.0
2005-03-10 15:35:00,104.04,104.044,104.009,104.009,185700002.0
2005-03-10 15:36:00,104.035,104.056,104.035,104.05,153400000.0
2005-03-10 15:37:00,104.053,104.061,104.044,104.044,268300001.0
2005-03-10 15:38:00,104.081,104.087,104.068,104.081,292799995.0
2005-03-10 15:39:00,104.051,104.066,104.05,104.054,237899998.0
2005-03-10 15:40:00,104.068,104.068,104.039,104.039,153600000.0
2005-03-10 15:41:00,104.053,104.053,104.036,104.047,248599999.0
2005-03-10 15:42:00,104.044,104.044,104.003,104.003,334599998.0
2005-03-10 15:43:00,104.014,104.027,103.999,104.027,306600005.0
2005-03-10 15:44:00,104.044,104.049,104.032,104.037,286900003.0
2005-03-10 15:45:00,104.051,104.051,104.035,104.039,141500001.0
2005-03-10 15:46:00,104.047,104.047,104.001,104.026,265500004.0
2005-03-10 15:47:00,104.034,104.042,104.025,104.026,393900002.0
2005-03-10 15:48:00,104.048,104.048,104.022,104.022,374300003.0
2005-03-10 15:49:00,104.036,104.04,104.02,104.02,193799998.0
2005-03-10 15:50:00,104.015,104.021,103.994,103.998,302999998.0
2005-03-10 15:51:00,103.999,104.001,103.986,103.988,221900007.0
2005-03-10 15:52:00,104.0,104.014,103.981,103.99,483700000.0
2005-03-10 15:53:00,104.006,104.007,103.979,103.979,271499994.0
2005-03-10 15:54:00,103.998,104.0,103.984,103.984,228300005.0
2005-03-10 15:55:00,103.995,103.995,103.979,103.987,252599999.0
2005-03-10 15:56:00,103.982,103.982,103.923,103.926,411100000.0
2005-03-10 15:57:00,103.917,103.925,103.913,103.913,269399999.0
2005-03-10 15:58:00,103.922,103.945,103.922,103.933,205999999.0
2005-03-10 15:59:00,103.94,103.942,103.93,103.93,76699999.0
2005-03-10 16:00:00,103.933,103.941,103.924,103.927,127800002.0
2005-03-10 16:01:00,103.918,103.918,103.903,103.905,158299995.0
2005-03-10 16:02:00,103.942,103.961,103.937,103.95,274999997.0
2005-03-10 16:03:00,103.978,103.978,103.959,103.971,87799998.0
2005-03-10 16:04:00,103.957,103.972,103.95,103.95,362499998.0
2005-03-10 16:05:00,103.975,104.006,103.975,104.004,305300005.0
2005-03-10 16:06:00,104.003,104.003,103.963,103.975,218100004.0
2005-03-10 16:07:00,103.973,103.973,103.967,103.967,52400002.0
2005-03-10 16:08:00,103.968,103.968,103.937,103.937,156199997.0
2005-03-10 16:09:00,103.947,103.949,103.936,103.936,185099999.0
2005-03-10 16:10:00,103.969,103.972,103.945,103.945,345800001.0
2005-03-10 16:11:00,103.958,103.96,103.936,103.953,339700000.0
2005-03-10 16:12:00,103.958,103.958,103.936,103.936,148399999.0
2005-03-10 16:13:00,103.935,103.958,103.93,103.948,253099996.0
2005-03-10 16:14:00,103.943,103.943,103.909,103.924,204800003.0
2005-03-10 16:15:00,103.924,103.931,103.914,103.928,256500002.0
2005-03-10 16:16:00,103.936,103.936,103.901,103.907,316200001.0
2005-03-10 16:17:00,103.918,103.927,103.913,103.913,290900001.0
2005-03-10 16:18:00,103.922,103.922,103.902,103.904,323900000.0
2005-03-10 16:19:00,103.924,103.924,103.891,103.891,65300001.0
2005-03-10 16:20:00,103.896,103.907,103.885,103.885,251800002.0
2005-03-10 16:21:00,103.88,103.895,103.87,103.886,352399999.0
2005-03-10 16:22:00,103.899,103.899,103.863,103.882,204900000.0
2005-03-10 16:23:00,103.885,103.893,103.879,103.889,265200001.0
2005-03-10 16:24:00,103.888,103.888,103.875,103.878,200100002.0
2005-03-10 16:25:00,103.895,103.895,103.878,103.89,184299996.0
2005-03-10 16:26:00,103.894,103.903,103.894,103.897,267799994.0
2005-03-10 16:27:00,103.901,103.901,103.891,103.891,68700002.0
2005-03-10 16:28:00,103.901,103.901,103.88,103.882,257800004.0
2005-03-10 16:29:00,103.891,103.891,103.853,103.884,309700003.0
2005-03-10 16:30:00,103.88,103.891,103.87,103.885,404100006.0
2005-03-10 16:31:00,103.905,103.905,103.886,103.886,332999995.0
2005-03-10 16:32:00,103.892,103.911,103.879,103.9,132200004.0
2005-03-10 16:33:00,103.924,103.928,103.909,103.918,316799999.0
2005-03-10 16:34:00,103.92,103.924,103.884,103.887,286900003.0
2005-03-10 16:35:00,103.908,103.91,103.888,103.89,361800000.0
2005-03-10 16:36:00,103.91,103.91,103.891,103.891,255000000.0
2005-03-10 16:37:00,103.903,103.91,103.886,103.9,338800003.0
2005-03-10 16:38:00,103.907,103.932,103.907,103.928,233799997.0
2005-03-10 16:39:00,103.935,103.94,103.92,103.92,253699998.0
2005-03-10 16:40:00,103.936,103.952,103.926,103.937,375299998.0
2005-03-10 16:41:00,103.958,103.958,103.929,103.936,294900000.0
2005-03-10 16:42:00,103.957,103.974,103.941,103.974,220699997.0
2005-03-10 16:43:00,103.987,103.988,103.973,103.973,228900003.0
2005-03-10 16:44:00,103.973,103.982,103.961,103.972,142500000.0
2005-03-10 16:45:00,103.975,103.99,103.96,103.98,321499998.0
2005-03-10 16:46:00,103.975,103.986,103.97,103.972,85500001.0
2005-03-10 16:47:00,103.982,103.996,103.98,103.988,253099996.0
2005-03-10 16:48:00,103.995,103.995,103.975,103.975,78100001.0
2005-03-10 16:49:00,103.967,104.003,103.967,103.995,244600003.0
2005-03-10 16:50:00,103.995,104.008,103.982,103.982,72800000.0
2005-03-10 16:51:00,103.992,104.017,103.992,103.999,179399997.0
2005-03-10 16:52:00,104.023,104.029,103.998,104.004,377200001.0
2005-03-10 16:53:00,104.001,104.016,103.99,104.002,305799994.0
2005-03-10 16:54:00,104.008,104.008,103.98,103.985,298900002.0
2005-03-10 16:55:00,103.993,104.009,103.987,103.99,261100002.0
2005-03-10 16:56:00,103.998,104.0,103.981,103.983,234200001.0
2005-03-10 16:57:00,103.998,103.998,103.981,103.981,158100001.0
2005-03-10 16:58:00,104.006,104.008,103.993,104.005,365600004.0
2005-03-10 16:59:00,103.998,103.998,103.979,103.979,305400002.0
2005-03-10 17:00:00,103.998,104.0,103.977,103.987,242499999.0
2005-03-10 17:01:00,103.992,104.009,103.985,104.0,333099993.0
2005-03-10 17:02:00,104.016,104.025,104.003,104.003,173499998.0
2005-03-10 17:03:00,104.005,104.018,103.999,104.015,153700003.0
2005-03-10 17:04:00,104.009,104.014,103.994,103.995,263900002.0
2005-03-10 17:05:00,103.991,103.998,103.984,103.984,193400000.0
2005-03-10 17:06:00,104.013,104.013,103.998,103.998,335100000.0
2005-03-10 17:07:00,104.0,104.005,103.99,103.993,297499999.0
2005-03-10 17:08:00,103.995,104.01,103.995,103.995,222399998.0
2005-03-10 17:09:00,103.997,104.015,103.995,104.012,257600001.0
2005-03-10 17:10:00,104.004,104.014,103.997,103.997,433600001.0
2005-03-10 17:11:00,104.008,104.015,104.006,104.015,90899999.0
2005-03-10 17:12:00,104.001,104.018,104.001,104.003,429300004.0
2005-03-10 17:13:00,104.02,104.037,104.01,104.035,222799998.0
2005-03-10 17:14:00,104.042,104.049,104.03,104.03,119100001.0
2005-03-10 17:15:00,104.032,104.035,104.029,104.03,65700000.0
2005-03-10 17:16:00,104.047,104.061,104.04,104.04,161900001.0
2005-03-10 17:17:00,104.04,104.048,104.033,104.045,102199998.0
2005-03-10 17:18:00,104.043,104.043,104.028,104.042,227099999.0
2005-03-10 17:19:00,104.025,104.025,103.989,103.989,264300005.0
2005-03-10 17:20:00,103.992,103.992,103.955,103.959,271300002.0
2005-03-10 17:21:00,103.977,104.005,103.971,104.0,203899999.0
2005-03-10 17:22:00,104.007,104.012,103.994,103.994,186699996.0
2005-03-10 17:23:00,103.983,104.003,103.979,104.003,224700005.0
2005-03-10 17:24:00,104.011,104.011,103.983,103.983,327600005.0
2005-03-10 17:25:00,104.012,104.012,103.998,103.998,198200005.0
2005-03-10 17:26:00,103.991,104.003,103.979,103.99,372300003.0
2005-03-10 17:27:00,104.0,104.005,103.984,103.995,302399998.0
2005-03-10 17:28:00,104.002,104.006,103.99,103.99,188200002.0
2005-03-10 17:29:00,103.989,104.006,103.989,103.996,381799999.0
2005-03-10 17:30:00,104.022,104.03,103.997,104.022,189100002.0
2005-03-10 17:31:00,104.043,104.055,104.023,104.046,481600000.0
2005-03-10 17:32:00,104.062,104.09,104.054,104.09,96299999.0
2005-03-10 17:33:00,104.087,104.101,104.076,104.1,174800003.0
2005-03-10 17:34:00,104.075,104.106,104.075,104.097,336300001.0
2005-03-10 17:35:00,104.083,104.103,104.078,104.09,242300000.0
2005-03-10 17:36:00,104.084,104.09,104.075,104.085,279400005.0
2005-03-10 17:37:00,104.1,104.106,104.082,104.082,213199999.0
2005-03-10 17:38:00,104.092,104.101,104.079,104.093,247199997.0
2005-03-10 17:39:00,104.087,104.101,104.077,104.101,265100002.0
2005-03-10 17:40:00,104.084,104.09,104.079,104.09,313200005.0
2005-03-10 17:41:00,104.082,104.099,104.078,104.098,222100005.0
2005-03-10 17:42:00,104.096,104.097,104.084,104.085,232599997.0
2005-03-10 17:43:00,104.087,104.103,104.082,104.082,297799997.0
2005-03-10 17:44:00,104.122,104.128,104.109,104.128,198499997.0
2005-03-10 17:45:00,104.156,104.179,104.139,104.178,264300000.0
2005-03-10 17:46:00,104.208,104.214,104.187,104.187,116399999.0
2005-03-10 17:47:00,104.171,104.176,104.148,104.148,245800000.0
2005-03-10 17:48:00,104.162,104.168,104.15,104.15,296900006.0
2005-03-10 17:49:00,104.165,104.175,104.146,104.146,275199999.0
2005-03-10 17:50:00,104.163,104.202,104.162,104.19,347500000.0
2005-03-10 17:51:00,104.183,104.194,104.177,104.185,315700002.0
2005-03-10 17:52:00,104.187,104.215,104.184,104.184,215900004.0
2005-03-10 17:53:00,104.188,104.188,104.15,104.15,173699998.0
2005-03-10 17:54:00,104.163,104.19,104.159,104.186,226999995.0
2005-03-10 17:55:00,104.207,104.22,104.192,104.217,270299993.0
2005-03-10 17:56:00,104.212,104.219,104.203,104.216,264999994.0
2005-03-10 17:57:00,104.205,104.205,104.182,104.182,211400000.0
2005-03-10 17:58:00,104.185,104.19,104.169,104.186,320899998.0
2005-03-10 17:59:00,104.195,104.195,104.136,104.15,209799998.0
2005-03-10 18:00:00,104.123,104.166,104.123,104.166,245599996.0
2005-03-10 18:01:00,104.14,104.14,104.14,104.14,1914200013.0
2005-03-10 18:02:00,104.15,104.15,104.14,104.14,1914200013.0
2005-03-10 18:03:00,104.14,104.17,104.14,104.17,1914200013.0
2005-03-10 18:04:00,104.17,104.18,104.17,104.18,1914200013.0
2005-03-10 18:05:00,104.18,104.19,104.16,104.17,1914200013.0
2005-03-10 18:06:00,104.18,104.18,104.16,104.18,1914200013.0
2005-03-10 18:07:00,104.17,104.18,104.16,104.16,1914200013.0
2005-03-10 18:08:00,104.17,104.18,104.17,104.18,1914200013.0
2005-03-10 18:09:00,104.17,104.17,104.17,104.17,1914200013.0
2005-03-10 18:10:00,104.17,104.17,104.16,104.16,1914200013.0
2005-03-10 18:11:00,104.041,104.041,104.001,104.001,1914200013.0
2005-03-10 18:12:00,103.995,103.995,103.952,103.965,1908199997.0
2005-03-10 18:13:00,104.15,104.16,104.15,104.15,1785900005.0
2005-03-10 18:14:00,104.15,104.16,104.15,104.16,1785900005.0
2005-03-10 18:15:00,104.15,104.18,104.15,104.18,1785900005.0
2005-03-10 18:16:00,104.17,104.18,104.17,104.18,1785900005.0
2005-03-10 18:17:00,104.053,104.071,104.051,104.064,1785900005.0
2005-03-10 18:19:00,104.18,104.18,104.16,104.17,1791299987.0
2005-03-10 18:20:00,104.17,104.17,104.16,104.16,1791299987.0
2005-03-10 18:21:00,104.16,104.16,104.15,104.15,1791299987.0
2005-03-10 18:22:00,104.14,104.15,104.14,104.14,1791299987.0
2005-03-10 18:23:00,104.15,104.15,104.15,104.15,1791299987.0
2005-03-10 18:24:00,104.15,104.15,104.13,104.14,1791299987.0
2005-03-10 18:25:00,104.13,104.15,104.13,104.14,1791299987.0
2005-03-10 18:26:00,104.067,104.079,104.059,104.074,1791299987.0
2005-03-10 18:27:00,104.075,104.098,104.052,104.091,1798200004.0
2005-03-10 18:28:00,104.13,104.15,104.13,104.14,1779799995.0
2005-03-10 18:30:00,104.14,104.15,104.13,104.14,1779799995.0
2005-03-10 18:31:00,104.13,104.13,104.13,104.13,1779799995.0
2005-03-10 18:32:00,104.12,104.13,104.12,104.13,1779799995.0
2005-03-10 18:33:00,104.13,104.14,104.13,104.13,1779799995.0
2005-03-10 18:34:00,104.14,104.14,104.12,104.13,1779799995.0
2005-03-10 18:35:00,104.12,104.13,104.12,104.13,1779799995.0
2005-03-10 18:36:00,104.1,104.107,104.087,104.107,1779799995.0
2005-03-10 18:37:00,104.084,104.098,104.084,104.093,1572300007.0
2005-03-10 18:38:00,104.09,104.09,104.073,104.073,1568000016.0
2005-03-10 18:39:00,104.089,104.098,104.086,104.087,716599999.0
2005-03-10 18:40:00,104.095,104.097,104.079,104.079,1815600002.0
2005-03-10 18:41:00,104.077,104.092,104.075,104.079,1383900001.0
2005-03-10 18:42:00,104.102,104.107,104.085,104.092,1692400003.0
2005-03-10 18:43:00,104.082,104.1,104.082,104.094,997000002.0
2005-03-10 18:44:00,104.103,104.119,104.098,104.098,694800004.0
2005-03-10 18:45:00,104.097,104.106,104.085,104.09,1719300010.0
2005-03-10 18:46:00,104.073,104.073,104.052,104.065,1759799992.0
2005-03-10 18:47:00,104.077,104.1,104.077,104.099,486200002.0
2005-03-10 18:48:00,104.102,104.116,104.081,104.116,936799991.0
2005-03-10 18:49:00,104.109,104.129,104.107,104.119,1350400007.0
2005-03-10 18:50:00,104.133,104.14,104.123,104.127,1763900010.0
2005-03-10 18:51:00,104.133,104.155,104.133,104.152,1680399991.0
2005-03-10 18:52:00,104.167,104.171,104.148,104.16,1695800008.0
2005-03-10 18:53:00,104.165,104.175,104.15,104.15,1843600013.0
2005-03-10 18:54:00,104.159,104.161,104.142,104.153,1665499997.0
2005-03-10 18:55:00,104.157,104.16,104.135,104.141,1795000007.0
2005-03-10 18:56:00,104.145,104.148,104.136,104.145,327799995.0
2005-03-10 18:57:00,104.148,104.16,104.146,104.146,999100004.0
2005-03-10 18:58:00,104.158,104.158,104.128,104.128,1647099999.0
2005-03-10 18:59:00,104.123,104.13,104.113,104.13,1741600006.0
2005-03-10 19:00:00,104.125,104.13,104.119,104.119,584799996.0
2005-03-10 19:01:00,104.132,104.132,104.12,104.124,514700002.0
2005-03-10 19:02:00,104.133,104.138,104.121,104.125,517300000.0
2005-03-10 19:03:00,104.128,104.156,104.128,104.139,1482299998.0
2005-03-10 19:04:00,104.159,104.178,104.155,104.178,901900001.0
2005-03-10 19:05:00,104.173,104.173,104.147,104.147,590099998.0
2005-03-10 19:06:00,104.157,104.163,104.143,104.161,1102999991.0
2005-03-10 19:07:00,104.08,104.08,104.07,104.07,1633200002.0
2005-03-10 19:08:00,104.164,104.164,104.14,104.149,1633200002.0
2005-03-10 19:09:00,104.161,104.178,104.156,104.156,634400007.0
2005-03-10 19:10:00,104.154,104.161,104.145,104.145,826199999.0
2005-03-10 19:11:00,104.152,104.155,104.143,104.143,681200000.0
2005-03-10 19:12:00,104.138,104.149,104.135,104.135,1093599990.0
2005-03-10 19:13:00,104.147,104.147,104.132,104.138,566100004.0
2005-03-10 19:14:00,104.14,104.155,104.139,104.155,739399999.0
2005-03-10 19:15:00,104.14,104.151,104.129,104.147,1852599996.0
2005-03-10 19:16:00,104.179,104.179,104.151,104.151,950699996.0
2005-03-10 19:17:00,104.157,104.173,104.148,104.173,1265900001.0
2005-03-10 19:18:00,104.175,104.175,104.157,104.157,750299998.0
2005-03-10 19:19:00,104.152,104.172,104.141,104.154,1912700012.0
2005-03-10 19:20:00,104.157,104.159,104.143,104.143,999900002.0
2005-03-10 19:21:00,104.149,104.155,104.129,104.129,1520099996.0
2005-03-10 19:22:00,104.13,104.146,104.124,104.124,787099996.0
2005-03-10 19:23:00,104.11,104.12,104.11,104.12,1631000010.0
2005-03-10 19:24:00,104.125,104.13,104.113,104.117,1631000010.0
2005-03-10 19:25:00,104.118,104.149,104.115,104.12,1630199999.0
2005-03-10 19:26:00,104.1,104.11,104.1,104.11,1981399993.0
2005-03-10 19:27:00,104.122,104.13,104.117,104.117,1981399993.0
2005-03-10 19:28:00,104.12,104.147,104.12,104.124,1174199998.0
2005-03-10 19:29:00,104.143,104.149,104.127,104.145,515500003.0
2005-03-10 19:30:00,104.131,104.143,104.122,104.126,973400004.0
2005-03-10 19:31:00,104.125,104.131,104.116,104.117,1255799989.0
2005-03-10 19:32:00,104.11,104.118,104.107,104.108,1556900005.0
2005-03-10 19:33:00,104.124,104.133,104.111,104.111,1316099999.0
2005-03-10 19:34:00,104.115,104.128,104.108,104.108,1130800006.0
2005-03-10 19:35:00,104.131,104.131,104.107,104.109,1080600000.0
2005-03-10 19:36:00,104.116,104.132,104.116,104.125,643099999.0
2005-03-10 19:37:00,104.137,104.139,104.125,104.125,313399994.0
2005-03-10 19:38:00,104.132,104.132,104.12,104.12,932500003.0
2005-03-10 19:39:00,104.129,104.141,104.115,104.141,813199997.0
2005-03-10 19:40:00,104.133,104.133,104.119,104.131,669599988.0
2005-03-10 19:41:00,104.119,104.124,104.113,104.117,1362599998.0
2005-03-10 19:42:00,104.12,104.144,104.113,104.144,681400001.0
2005-03-10 19:43:00,104.141,104.141,104.123,104.123,613899993.0
2005-03-10 19:44:00,104.125,104.138,104.119,104.125,915199995.0
2005-03-10 19:45:00,104.124,104.126,104.116,104.116,578800006.0
2005-03-10 19:46:00,104.125,104.137,104.103,104.119,1105699996.0
2005-03-10 19:47:00,104.121,104.129,104.121,104.127,747499990.0
2005-03-10 19:48:00,104.126,104.126,104.094,104.094,1504000007.0
2005-03-10 19:49:00,104.09,104.091,104.078,104.078,439600003.0
2005-03-10 19:50:00,104.087,104.092,104.079,104.079,870699996.0
2005-03-10 19:51:00,104.085,104.089,104.06,104.066,647799993.0
2005-03-10 19:52:00,104.082,104.082,104.057,104.07,1065100007.0
2005-03-10 19:53:00,104.061,104.081,104.058,104.058,1227000004.0
2005-03-10 19:54:00,104.067,104.073,104.064,104.064,1509100009.0
2005-03-10 19:55:00,104.067,104.078,104.054,104.073,626000001.0
2005-03-10 19:56:00,104.075,104.08,104.06,104.06,829799998.0
2005-03-10 19:57:00,104.074,104.077,104.055,104.057,459299994.0
2005-03-10 19:58:00,104.057,104.072,104.057,104.063,1498099986.0
2005-03-10 19:59:00,104.074,104.078,104.059,104.075,789400000.0
2005-03-10 20:00:00,104.08,104.088,104.073,104.073,265199999.0
2005-03-10 20:01:00,104.098,104.102,104.068,104.084,485499997.0
2005-03-10 20:02:00,104.06,104.077,104.059,104.059,1358900007.0
2005-03-10 20:03:00,104.052,104.056,104.024,104.035,975500003.0
2005-03-10 20:04:00,104.051,104.051,104.016,104.035,701000002.0
2005-03-10 20:05:00,104.031,104.051,104.031,104.045,1044800005.0
2005-03-10 20:06:00,104.057,104.074,104.055,104.067,1739700003.0
2005-03-10 20:07:00,104.076,104.076,104.059,104.059,800300008.0
2005-03-10 20:08:00,104.056,104.056,104.034,104.045,1061500004.0
2005-03-10 20:09:00,104.047,104.051,104.029,104.04,987099995.0
2005-03-10 20:10:00,104.064,104.071,104.047,104.05,776699993.0
2005-03-10 20:11:00,104.058,104.064,104.048,104.064,1754100001.0
2005-03-10 20:12:00,104.0,104.01,103.99,104.01,927199992.0
2005-03-10 20:13:00,104.03,104.047,104.029,104.032,927199992.0
2005-03-10 20:14:00,104.045,104.045,104.017,104.026,1056799988.0
2005-03-10 20:15:00,104.023,104.028,104.008,104.02,1729400015.0
2005-03-10 20:16:00,104.031,104.06,104.031,104.045,922899997.0
2005-03-10 20:17:00,104.054,104.071,104.05,104.055,901799993.0
2005-03-10 20:18:00,104.069,104.073,104.059,104.059,391100000.0
2005-03-10 20:19:00,104.067,104.083,104.067,104.067,932399994.0
2005-03-10 20:20:00,104.065,104.072,104.058,104.065,1056500001.0
2005-03-10 20:21:00,104.077,104.1,104.07,104.088,1264699999.0
2005-03-10 20:22:00,104.102,104.111,104.098,104.105,1514500006.0
2005-03-10 20:23:00,104.095,104.104,104.086,104.104,722999995.0
2005-03-10 20:24:00,104.105,104.111,104.09,104.092,808700001.0
2005-03-10 20:25:00,104.095,104.101,104.088,104.09,1187600005.0
2005-03-10 20:26:00,104.083,104.104,104.079,104.104,943200013.0
2005-03-10 20:27:00,104.086,104.094,104.085,104.087,1257599995.0
2005-03-10 20:28:00,104.09,104.107,104.088,104.099,2056300021.0
2005-03-10 20:29:00,103.97,103.97,103.97,103.97,1828199995.0
2005-03-10 20:30:00,103.97,103.98,103.97,103.98,1828199995.0
2005-03-10 20:31:00,103.99,104.0,103.99,104.0,1828199995.0
2005-03-10 20:32:00,104.06,104.06,104.015,104.019,1828199995.0
2005-03-10 20:33:00,104.013,104.013,104.006,104.013,823400006.0
2005-03-10 20:34:00,104.023,104.03,104.014,104.025,704199996.0
2005-03-10 20:35:00,104.035,104.041,104.018,104.033,563399995.0
2005-03-10 20:36:00,104.044,104.058,104.039,104.047,250600002.0
2005-03-10 20:37:00,104.051,104.051,104.019,104.019,525799999.0
2005-03-10 20:38:00,104.029,104.053,104.029,104.037,1030100012.0
2005-03-10 20:39:00,104.045,104.051,104.039,104.045,968000003.0
2005-03-10 20:41:00,104.037,104.054,104.023,104.035,1131900007.0
2005-03-10 20:42:00,104.037,104.04,104.024,104.031,1006900005.0
2005-03-10 20:43:00,104.031,104.041,104.027,104.036,1147200004.0
2005-03-10 20:44:00,104.047,104.058,104.03,104.03,1157499997.0
2005-03-10 20:45:00,104.037,104.048,104.025,104.048,1171099996.0
2005-03-10 20:46:00,104.039,104.039,103.935,104.013,1541299995.0
2005-03-10 20:47:00,104.02,104.03,104.02,104.02,1193800000.0
2005-03-10 20:48:00,104.017,104.028,104.007,104.007,1193800000.0
2005-03-10 20:49:00,104.002,104.02,104.002,104.004,1259500003.0
2005-03-10 20:50:00,104.01,104.02,103.998,104.001,1457399999.0
2005-03-10 20:51:00,104.01,104.018,103.938,104.003,742099994.0
2005-03-10 20:52:00,104.018,104.021,104.009,104.009,211999998.0
2005-03-10 20:53:00,104.014,104.014,104.004,104.007,1315000007.0
2005-03-10 20:54:00,104.005,104.022,103.999,103.999,494499998.0
2005-03-10 20:55:00,104.009,104.012,104.0,104.007,1663600003.0
2005-03-10 20:56:00,104.005,104.012,103.996,103.997,361900005.0
2005-03-10 20:57:00,103.991,103.991,103.971,103.984,1484100003.0
2005-03-10 20:58:00,104.08,104.1,104.08,104.1,2101199998.0
2005-03-10 20:59:00,104.09,104.1,104.09,104.09,2101199998.0
2005-03-10 21:00:00,103.977,103.977,103.919,103.934,2101199998.0
2005-03-10 21:01:00,103.951,104.003,103.945,103.995,1266800007.0
2005-03-10 21:02:00,104.003,104.003,103.965,103.977,1004200003.0
2005-03-10 21:03:00,103.994,104.028,103.993,104.01,1369399986.0
2005-03-10 21:04:00,104.023,104.023,103.957,104.012,262399996.0
2005-03-10 21:05:00,104.01,104.01,103.944,103.985,537899995.0
2005-03-10 21:06:00,103.984,104.016,103.972,104.007,1019999999.0
2005-03-10 21:07:00,104.023,104.029,104.012,104.025,1365699995.0
2005-03-10 21:08:00,104.027,104.048,104.027,104.036,662900003.0
2005-03-10 21:09:00,104.041,104.041,104.0,104.006,456599999.0
2005-03-10 21:10:00,104.008,104.012,104.002,104.003,594599997.0
2005-03-10 21:11:00,104.007,104.007,103.985,103.985,184799997.0
2005-03-10 21:12:00,103.985,103.995,103.971,103.971,326600004.0
2005-03-10 21:13:00,103.986,104.008,103.986,103.992,620500003.0
2005-03-10 21:14:00,104.011,104.011,103.976,103.99,1655999998.0
2005-03-10 21:15:00,103.992,104.002,103.989,103.991,1837900004.0
2005-03-10 21:16:00,103.987,104.0,103.986,103.99,974799994.0
2005-03-10 21:17:00,103.988,103.997,103.985,103.989,1818000001.0
2005-03-10 21:18:00,103.948,103.992,103.948,103.992,1195800005.0
2005-03-10 21:19:00,104.007,104.009,103.971,103.971,1353000004.0
2005-03-10 21:20:00,103.98,103.98,103.941,103.955,1094999993.0
2005-03-10 21:21:00,103.955,103.96,103.936,103.957,1371300000.0
2005-03-10 21:22:00,103.947,103.947,103.915,103.917,2108700001.0
2005-03-10 21:23:00,103.929,103.939,103.916,103.925,1029700001.0
2005-03-10 21:24:00,103.946,103.948,103.936,103.948,1910600004.0
2005-03-10 21:25:00,103.93,103.943,103.929,103.931,1784399992.0
2005-03-10 21:26:00,103.937,103.937,103.921,103.927,1190899989.0
2005-03-10 21:27:00,103.94,103.943,103.925,103.933,717900002.0
2005-03-10 21:28:00,103.944,103.954,103.938,103.951,415099997.0
2005-03-10 21:29:00,103.96,103.963,103.943,103.947,599300005.0
2005-03-10 21:30:00,103.969,103.97,103.959,103.96,705199996.0
2005-03-10 21:31:00,103.98,103.985,103.969,103.973,422199996.0
2005-03-10 21:32:00,103.992,103.992,103.978,103.978,1116200004.0
2005-03-10 21:33:00,103.98,103.993,103.969,103.969,490300000.0
2005-03-10 21:34:00,103.983,103.983,103.962,103.962,366999998.0
2005-03-10 21:35:00,103.975,103.988,103.963,103.963,343000000.0
2005-03-10 21:36:00,103.971,103.988,103.963,103.977,546599996.0
2005-03-10 21:37:00,103.984,103.984,103.967,103.972,509600001.0
2005-03-10 21:38:00,103.969,103.983,103.967,103.977,240999999.0
2005-03-10 21:39:00,103.979,103.991,103.97,103.97,695400002.0
2005-03-10 21:40:00,103.977,103.984,103.974,103.979,713800003.0
2005-03-10 21:41:00,103.98,103.983,103.956,103.979,497699992.0
2005-03-10 21:42:00,103.991,104.011,103.989,103.99,1157700001.0
2005-03-10 21:43:00,104.005,104.009,103.969,104.007,331100004.0
2005-03-10 21:44:00,104.037,104.037,104.009,104.018,1356800005.0
2005-03-10 21:45:00,104.026,104.049,104.019,104.019,854600004.0
2005-03-10 21:46:00,104.016,104.018,103.992,103.992,820099996.0
2005-03-10 21:47:00,104.017,104.017,104.003,104.004,597200003.0
2005-03-10 21:48:00,104.01,104.016,104.003,104.005,993200006.0
2005-03-10 21:49:00,104.015,104.017,104.001,104.008,399900004.0
2005-03-10 21:50:00,104.01,104.019,104.009,104.009,231099999.0
2005-03-10 21:51:00,104.014,104.014,104.005,104.006,611999990.0
2005-03-10 21:52:00,104.022,104.06,104.022,104.057,153799996.0
2005-03-10 21:53:00,104.071,104.071,104.033,104.053,453899995.0
2005-03-10 21:54:00,104.056,104.077,104.044,104.065,825199996.0
2005-03-10 21:55:00,104.077,104.077,104.061,104.062,310700002.0
2005-03-10 21:56:00,104.073,104.073,104.061,104.065,511900005.0
2005-03-10 21:57:00,104.052,104.071,104.052,104.067,224200004.0
2005-03-10 21:58:00,104.052,104.088,104.052,104.088,105300003.0
2005-03-10 21:59:00,104.082,104.089,104.063,104.063,484500002.0
2005-03-10 22:00:00,104.081,104.092,104.077,104.088,1116999995.0
2005-03-10 22:01:00,104.08,104.097,104.066,104.086,1183399997.0
2005-03-10 22:02:00,104.078,104.089,104.07,104.08,996199999.0
2005-03-10 22:03:00,104.089,104.092,104.08,104.086,264800004.0
2005-03-10 22:04:00,104.07,104.09,104.056,104.09,811600000.0
2005-03-10 22:05:00,104.076,104.081,104.064,104.071,124800000.0
2005-03-10 22:06:00,104.078,104.085,104.075,104.085,148499999.0
2005-03-10 22:07:00,104.077,104.077,104.069,104.069,323300011.0
2005-03-10 22:08:00,104.072,104.079,104.061,104.064,249099999.0
2005-03-10 22:09:00,104.06,104.066,104.038,104.038,128000002.0
2005-03-10 22:10:00,104.04,104.04,104.018,104.024,301500010.0
2005-03-10 22:11:00,104.022,104.034,104.019,104.028,625400009.0
2005-03-10 22:12:00,104.052,104.052,104.033,104.033,304200003.0
2005-03-10 22:13:00,104.025,104.032,104.008,104.019,512500000.0
2005-03-10 22:14:00,104.031,104.033,104.014,104.016,301100003.0
2005-03-10 22:15:00,104.03,104.041,104.028,104.028,369800001.0
2005-03-10 22:16:00,104.028,104.036,104.015,104.017,1083100003.0
2005-03-10 22:17:00,104.028,104.043,104.015,104.043,308100001.0
2005-03-10 22:18:00,104.022,104.039,104.022,104.029,536900004.0
2005-03-10 22:19:00,104.021,104.033,104.021,104.033,396500004.0
2005-03-10 22:20:00,104.043,104.05,104.04,104.044,228200000.0
2005-03-10 22:21:00,104.048,104.049,104.037,104.04,349000006.0
2005-03-10 22:22:00,104.053,104.069,104.042,104.069,348399999.0
2005-03-10 22:23:00,104.035,104.035,104.03,104.03,200400004.0
2005-03-10 22:24:00,104.022,104.043,104.022,104.043,392000001.0
2005-03-10 22:25:00,104.044,104.05,104.033,104.038,314899995.0
2005-03-10 22:26:00,104.023,104.047,104.023,104.024,270400004.0
2005-03-10 22:27:00,104.044,104.053,104.034,104.038,1096399997.0
2005-03-10 22:28:00,104.04,104.045,104.031,104.043,220799998.0
2005-03-10 22:29:00,104.024,104.024,104.002,104.002,160300002.0
2005-03-10 22:30:00,104.015,104.015,103.992,103.992,264999995.0
2005-03-10 22:31:00,104.003,104.003,103.988,103.99,152099998.0
2005-03-10 22:32:00,104.004,104.018,104.003,104.003,332700005.0
2005-03-10 22:33:00,104.021,104.021,103.995,104.0,645899998.0
2005-03-10 22:34:00,104.013,104.039,104.002,104.005,952099996.0
2005-03-10 22:35:00,104.018,104.041,104.018,104.037,322600001.0
2005-03-10 22:36:00,104.045,104.045,104.015,104.03,745300001.0
2005-03-10 22:37:00,104.004,104.009,103.994,103.998,304900003.0
2005-03-10 22:38:00,104.018,104.018,103.701,103.701,182600000.0
2005-03-10 22:39:00,104.023,104.026,104.006,104.026,301499998.0
2005-03-10 22:40:00,104.017,104.017,103.995,103.995,541199997.0
2005-03-10 22:41:00,104.005,104.011,103.999,104.011,199699995.0
2005-03-10 22:42:00,104.011,104.017,104.003,104.003,253500001.0
2005-03-10 22:43:00,104.02,104.027,104.015,104.017,296600002.0
2005-03-10 22:44:00,104.015,104.015,103.997,104.0,241799998.0
2005-03-10 22:45:00,104.01,104.019,104.007,104.014,377900000.0
2005-03-10 22:46:00,104.003,104.013,103.988,103.988,408400003.0
2005-03-10 22:47:00,104.003,104.019,103.991,104.007,240400001.0
2005-03-10 22:48:00,104.013,104.013,103.983,103.983,304499999.0
2005-03-10 22:49:00,103.996,104.017,103.996,104.017,258500002.0
2005-03-10 22:50:00,103.995,104.013,103.985,103.985,501500004.0
2005-03-10 22:51:00,104.001,104.006,103.985,103.985,266299997.0
2005-03-10 22:52:00,103.995,104.015,103.995,103.998,155100000.0
2005-03-10 22:53:00,104.015,104.015,103.986,103.986,451300004.0
2005-03-10 22:54:00,103.997,104.006,103.995,104.002,228099995.0
2005-03-10 22:55:00,104.008,104.014,104.002,104.014,330600002.0
2005-03-10 22:56:00,104.01,104.025,104.003,104.022,360900001.0
2005-03-10 22:57:00,104.005,104.01,104.005,104.005,487700005.0
2005-03-10 22:58:00,104.007,104.03,104.007,104.03,231000000.0
2005-03-10 22:59:00,104.002,104.009,103.996,104.003,330800006.0
2005-03-10 23:00:00,104.003,104.029,104.003,104.005,235299999.0
2005-03-10 23:01:00,104.029,104.03,104.016,104.016,223700002.0
2005-03-10 23:02:00,104.037,104.037,104.015,104.015,241400001.0
2005-03-10 23:03:00,104.027,104.03,104.01,104.01,200100002.0
2005-03-10 23:04:00,104.022,104.038,104.019,104.019,187399999.0
2005-03-10 23:05:00,104.02,104.035,104.018,104.03,188499999.0
2005-03-10 23:06:00,104.027,104.039,104.024,104.029,122799998.0
2005-03-10 23:07:00,104.036,104.038,104.016,104.016,228900002.0
2005-03-10 23:08:00,104.02,104.032,104.019,104.019,294499997.0
2005-03-10 23:09:00,104.026,104.03,104.023,104.023,116600000.0
2005-03-10 23:10:00,104.027,104.077,104.027,104.039,233200000.0
2005-03-10 23:11:00,104.032,104.046,104.03,104.035,274199994.0
2005-03-10 23:12:00,104.03,104.062,104.021,104.062,289599999.0
2005-03-10 23:13:00,104.058,104.058,104.017,104.017,256300004.0
2005-03-10 23:14:00,104.017,104.038,104.017,104.036,201499999.0
2005-03-10 23:15:00,104.04,104.06,104.018,104.018,148099999.0
2005-03-10 23:16:00,104.023,104.036,104.021,104.022,118099999.0
2005-03-10 23:17:00,104.023,104.032,104.011,104.011,203400000.0
2005-03-10 23:18:00,104.029,104.039,104.016,104.016,334099995.0
2005-03-10 23:19:00,104.012,104.029,104.012,104.013,151300002.0
2005-03-10 23:20:00,104.033,104.041,104.024,104.037,231399998.0
2005-03-10 23:21:00,104.036,104.044,104.036,104.038,258600001.0
2005-03-10 23:22:00,104.037,104.045,104.031,104.04,92900001.0
2005-03-10 23:23:00,104.043,104.067,104.036,104.051,206100000.0
2005-03-10 23:24:00,104.066,104.079,104.061,104.079,294200006.0
2005-03-10 23:25:00,104.078,104.086,104.077,104.079,323800004.0
2005-03-10 23:26:00,104.078,104.086,104.077,104.079,326399995.0
2005-03-10 23:27:00,104.085,104.09,104.073,104.085,373100000.0
2005-03-10 23:28:00,104.103,104.103,104.065,104.065,238099998.0
2005-03-10 23:29:00,104.088,104.088,104.064,104.064,115600003.0
2005-03-10 23:30:00,104.098,104.11,104.098,104.11,172500000.0
2005-03-10 23:31:00,104.11,104.119,104.089,104.119,183000000.0
2005-03-10 23:32:00,104.095,104.131,104.095,104.118,188499999.0
2005-03-10 23:33:00,104.112,104.124,104.102,104.12,230700004.0
2005-03-10 23:34:00,104.105,104.113,104.095,104.105,199999996.0
2005-03-10 23:35:00,104.09,104.098,104.074,104.074,123700003.0
2005-03-10 23:36:00,104.09,104.097,104.086,104.087,284900007.0
2005-03-10 23:37:00,104.09,104.099,104.089,104.091,119599999.0
2005-03-10 23:38:00,104.082,104.094,104.081,104.089,352900008.0
2005-03-10 23:39:00,104.1,104.107,104.1,104.107,22900001.0
2005-03-10 23:40:00,104.1,104.107,104.092,104.106,373299996.0
2005-03-10 23:41:00,104.103,104.103,104.069,104.09,209799998.0
2005-03-10 23:42:00,104.09,104.094,104.082,104.088,107699997.0
2005-03-10 23:43:00,104.08,104.1,104.08,104.087,253600001.0
2005-03-10 23:44:00,104.077,104.078,104.062,104.062,199199997.0
2005-03-10 23:45:00,104.086,104.091,104.069,104.069,368799997.0
2005-03-10 23:46:00,104.082,104.082,104.068,104.069,172900001.0
2005-03-10 23:47:00,104.06,104.062,104.06,104.062,68499998.0
2005-03-10 23:48:00,104.078,104.097,104.077,104.079,295899998.0
2005-03-10 23:49:00,104.088,104.101,104.069,104.069,339000002.0
2005-03-10 23:50:00,104.082,104.097,104.082,104.088,304300000.0
2005-03-10 23:51:00,104.077,104.097,104.077,104.086,166599999.0
2005-03-10 23:52:00,104.099,104.1,104.089,104.092,294399999.0
2005-03-10 23:53:00,104.089,104.112,104.089,104.095,401400001.0
2005-03-10 23:54:00,104.118,104.119,104.092,104.103,239700000.0
2005-03-10 23:55:00,104.094,104.109,104.094,104.107,146400000.0
2005-03-10 23:56:00,104.102,104.118,104.1,104.102,187000003.0
2005-03-10 23:57:00,104.092,104.107,104.092,104.107,226099997.0
2005-03-10 23:58:00,104.102,104.114,104.094,104.094,100700001.0
2005-03-10 23:59:00,104.107,104.117,104.09,104.09,210000004.0
2005-03-11 00:00:00,104.109,104.121,104.103,104.12,215699999.0
2005-03-11 00:01:00,104.107,104.126,104.107,104.117,267800001.0
2005-03-11 00:02:00,104.115,104.141,104.11,104.126,286799999.0
2005-03-11 00:03:00,104.135,104.145,104.117,104.131,157400002.0
2005-03-11 00:04:00,104.13,104.136,104.113,104.113,218300000.0
2005-03-11 00:05:00,104.137,104.144,104.123,104.144,216600007.0
2005-03-11 00:06:00,104.13,104.147,104.117,104.137,348100000.0
2005-03-11 00:07:00,104.128,104.135,104.114,104.131,251499998.0
2005-03-11 00:08:00,104.128,104.13,104.115,104.117,300400003.0
2005-03-11 00:09:00,104.135,104.135,104.081,104.081,430300000.0
2005-03-11 00:10:00,104.085,104.09,104.072,104.076,82699998.0
2005-03-11 00:11:00,104.073,104.078,104.054,104.06,253199996.0
2005-03-11 00:12:00,104.056,104.069,104.056,104.066,252200002.0
2005-03-11 00:13:00,104.074,104.074,104.055,104.073,180199998.0
2005-03-11 00:14:00,104.08,104.08,104.051,104.073,197199999.0
2005-03-11 00:15:00,104.085,104.091,104.06,104.064,196600000.0
2005-03-11 00:16:00,104.066,104.07,104.037,104.037,207199999.0
2005-03-11 00:17:00,104.03,104.042,104.023,104.023,144899996.0
2005-03-11 00:18:00,104.027,104.041,104.025,104.033,194099999.0
2005-03-11 00:19:00,104.03,104.039,104.017,104.017,241200004.0
2005-03-11 00:20:00,104.045,104.045,104.022,104.026,210599999.0
2005-03-11 00:21:00,104.017,104.032,104.016,104.032,271400002.0
2005-03-11 00:22:00,104.023,104.036,104.018,104.029,234100001.0
2005-03-11 00:23:00,104.029,104.04,104.029,104.032,174299996.0
2005-03-11 00:24:00,104.037,104.045,104.032,104.045,266999999.0
2005-03-11 00:25:00,104.038,104.04,104.033,104.034,119800002.0
2005-03-11 00:26:00,104.042,104.042,104.024,104.027,177700000.0
2005-03-11 00:27:00,104.046,104.048,104.029,104.029,179200004.0
2005-03-11 00:28:00,104.04,104.055,104.04,104.049,215399999.0
2005-03-11 00:29:00,104.067,104.067,104.032,104.032,157399999.0
2005-03-11 00:30:00,104.037,104.061,104.037,104.061,181900004.0
2005-03-11 00:31:00,104.05,104.055,104.038,104.05,211200002.0
2005-03-11 00:32:00,104.052,104.066,104.049,104.049,173100000.0
2005-03-11 00:33:00,104.062,104.069,104.045,104.069,266300004.0
2005-03-11 00:34:00,104.075,104.075,104.075,104.075,11200000.0
2005-03-11 00:35:00,104.047,104.073,104.047,104.073,248500000.0
2005-03-11 00:36:00,104.068,104.083,104.052,104.083,124400001.0
2005-03-11 00:37:00,104.085,104.089,104.065,104.065,369300005.0
2005-03-11 00:38:00,104.085,104.086,104.073,104.073,195100003.0
2005-03-11 00:39:00,104.083,104.09,104.074,104.09,195499997.0
2005-03-11 00:40:00,104.093,104.094,104.087,104.087,224500003.0
2005-03-11 00:41:00,104.103,104.11,104.101,104.107,224200001.0
2005-03-11 00:42:00,104.114,104.118,104.097,104.117,375999993.0
2005-03-11 00:43:00,104.11,104.115,104.094,104.1,208700002.0
2005-03-11 00:44:00,104.096,104.111,104.093,104.093,290699999.0
2005-03-11 00:45:00,104.105,104.113,104.095,104.105,328400004.0
2005-03-11 00:46:00,104.115,104.115,104.096,104.106,284700000.0
2005-03-11 00:47:00,104.125,104.125,104.123,104.125,74499999.0
2005-03-11 00:48:00,104.132,104.132,104.121,104.121,314700004.0
2005-03-11 00:49:00,104.125,104.13,104.107,104.109,259599998.0
2005-03-11 00:50:00,104.118,104.127,104.113,104.115,415299997.0
2005-03-11 00:51:00,104.121,104.121,104.105,104.105,190299998.0
2005-03-11 00:52:00,104.107,104.116,104.085,104.085,385000004.0
2005-03-11 00:53:00,104.087,104.113,104.087,104.108,178000002.0
2005-03-11 00:54:00,104.121,104.121,104.104,104.106,185000001.0
2005-03-11 00:55:00,104.113,104.113,104.062,104.062,292200002.0
2005-03-11 00:56:00,104.072,104.077,104.051,104.056,280199994.0
2005-03-11 00:57:00,104.07,104.082,104.06,104.06,202899998.0
2005-03-11 00:58:00,104.065,104.088,104.065,104.085,208299999.0
2005-03-11 00:59:00,104.072,104.072,104.064,104.068,138700001.0
2005-03-11 01:00:00,104.069,104.079,104.069,104.07,134499996.0
2005-03-11 01:01:00,104.08,104.08,104.063,104.064,273099999.0
2005-03-11 01:02:00,104.076,104.081,104.065,104.065,334300003.0
2005-03-11 01:03:00,104.052,104.07,104.05,104.05,267100002.0
2005-03-11 01:04:00,104.045,104.061,104.044,104.047,248699997.0
2005-03-11 01:05:00,104.036,104.04,104.022,104.022,211500000.0
2005-03-11 01:06:00,104.058,104.06,104.048,104.054,261300003.0
2005-03-11 01:07:00,104.042,104.042,104.031,104.036,242499993.0
2005-03-11 01:08:00,104.008,104.008,103.966,104.008,239600000.0
2005-03-11 01:09:00,104.03,104.034,104.004,104.012,103900001.0
2005-03-11 01:10:00,104.032,104.041,104.023,104.023,239500004.0
2005-03-11 01:11:00,104.035,104.053,104.027,104.049,266200003.0
2005-03-11 01:12:00,104.055,104.055,104.03,104.03,139199999.0
2005-03-11 01:13:00,104.048,104.059,104.042,104.042,285099995.0
2005-03-11 01:14:00,104.047,104.048,104.036,104.04,388500004.0
2005-03-11 01:15:00,104.031,104.031,103.941,103.947,207699997.0
2005-03-11 01:16:00,103.958,103.965,103.945,103.961,101600001.0
2005-03-11 01:17:00,103.958,103.965,103.944,103.965,300899999.0
2005-03-11 01:18:00,103.98,103.986,103.969,103.981,230299996.0
2005-03-11 01:19:00,103.988,103.988,103.969,103.985,137099998.0
2005-03-11 01:20:00,103.968,103.974,103.956,103.966,135199998.0
2005-03-11 01:21:00,103.954,103.974,103.94,103.94,100299998.0
2005-03-11 01:22:00,103.952,103.967,103.945,103.945,238000000.0
2005-03-11 01:23:00,103.978,103.978,103.958,103.97,190499999.0
2005-03-11 01:24:00,103.978,103.978,103.961,103.962,136299997.0
2005-03-11 01:25:00,103.968,103.992,103.963,103.981,325099994.0
2005-03-11 01:26:00,103.988,104.0,103.988,103.994,195400001.0
2005-03-11 01:27:00,103.995,104.006,103.981,103.995,403499997.0
2005-03-11 01:28:00,103.983,103.983,103.948,103.953,71800000.0
2005-03-11 01:29:00,103.941,103.941,103.929,103.935,120400001.0
2005-03-11 01:30:00,103.94,103.95,103.93,103.93,194999997.0
2005-03-11 01:31:00,103.943,103.972,103.943,103.951,182099999.0
2005-03-11 01:32:00,103.949,103.951,103.94,103.94,226899998.0
2005-03-11 01:33:00,103.945,103.957,103.944,103.951,191900004.0
2005-03-11 01:34:00,103.948,103.99,103.948,103.971,470700007.0
2005-03-11 01:35:00,103.982,103.982,103.964,103.973,284500002.0
2005-03-11 01:36:00,103.969,103.969,103.945,103.945,146899999.0
2005-03-11 01:37:00,103.956,103.983,103.951,103.983,365199997.0
2005-03-11 01:38:00,103.99,103.996,103.978,103.989,165599998.0
2005-03-11 01:39:00,104.004,104.004,103.948,103.948,272500004.0
2005-03-11 01:40:00,103.96,103.961,103.886,103.89,335100008.0
2005-03-11 01:41:00,103.902,103.904,103.864,103.864,102100001.0
2005-03-11 01:42:00,103.88,103.892,103.872,103.872,97800002.0
2005-03-11 01:43:00,103.895,103.9,103.885,103.9,238699999.0
2005-03-11 01:44:00,103.894,103.894,103.85,103.85,247099998.0
2005-03-11 01:45:00,103.86,103.86,103.829,103.844,197200000.0
2005-03-11 01:46:00,103.848,103.848,103.832,103.832,195499997.0
2005-03-11 01:47:00,103.836,103.856,103.834,103.848,190899997.0
2005-03-11 01:48:00,103.858,103.909,103.85,103.905,264499996.0
2005-03-11 01:49:00,103.928,103.928,103.869,103.888,190400001.0
2005-03-11 01:50:00,103.9,103.907,103.843,103.843,192499999.0
2005-03-11 01:51:00,103.848,103.878,103.835,103.866,326000000.0
2005-03-11 01:52:00,103.888,103.894,103.872,103.872,192199997.0
2005-03-11 01:53:00,103.883,103.883,103.858,103.875,212500004.0
2005-03-11 01:54:00,103.874,103.892,103.873,103.873,240700006.0
2005-03-11 01:55:00,103.89,103.89,103.855,103.874,168599999.0
2005-03-11 01:56:00,103.876,103.884,103.87,103.874,312199999.0
2005-03-11 01:57:00,103.866,103.89,103.866,103.89,194900004.0
2005-03-11 01:58:00,103.902,103.916,103.9,103.911,226299996.0
2005-03-11 01:59:00,103.93,103.932,103.908,103.908,347200000.0
2005-03-11 02:00:00,103.917,103.936,103.917,103.928,108900001.0
2005-03-11 02:01:00,103.935,103.935,103.909,103.915,216800001.0
2005-03-11 02:02:00,103.917,103.945,103.917,103.934,429099994.0
2005-03-11 02:03:00,103.967,103.973,103.958,103.965,240200002.0
2005-03-11 02:04:00,103.997,104.005,103.972,103.972,301800000.0
2005-03-11 02:05:00,103.995,104.032,103.995,104.023,318999999.0
2005-03-11 02:06:00,104.033,104.038,103.977,103.977,238599997.0
2005-03-11 02:07:00,104.003,104.016,103.99,104.004,266400005.0
2005-03-11 02:08:00,104.03,104.075,104.026,104.071,163900004.0
2005-03-11 02:09:00,104.065,104.065,104.022,104.042,291899999.0
2005-03-11 02:10:00,104.051,104.064,104.043,104.044,273699998.0
2005-03-11 02:11:00,104.047,104.05,104.024,104.024,379300001.0
2005-03-11 02:12:00,104.048,104.06,104.04,104.04,214100001.0
2005-03-11 02:13:00,104.043,104.043,104.013,104.017,191199998.0
2005-03-11 02:14:00,104.023,104.045,104.014,104.031,157699999.0
2005-03-11 02:15:00,104.026,104.043,104.017,104.043,328799999.0
2005-03-11 02:16:00,104.037,104.037,104.0,104.007,249200000.0
2005-03-11 02:17:00,103.985,104.005,103.98,103.989,319799999.0
2005-03-11 02:18:00,103.998,103.998,103.967,103.967,181000004.0
2005-03-11 02:19:00,103.955,103.984,103.955,103.973,264800002.0
2005-03-11 02:20:00,103.973,103.987,103.97,103.98,248099999.0
2005-03-11 02:21:00,103.987,104.005,103.982,103.992,276599997.0
2005-03-11 02:22:00,104.012,104.012,103.981,104.001,238400002.0
2005-03-11 02:23:00,104.013,104.019,104.013,104.018,381299998.0
2005-03-11 02:24:00,104.02,104.02,103.987,104.019,216700000.0
2005-03-11 02:25:00,104.038,104.038,104.022,104.022,133400000.0
2005-03-11 02:26:00,104.038,104.039,104.025,104.028,343499997.0
2005-03-11 02:27:00,104.04,104.04,104.024,104.033,193800000.0
2005-03-11 02:28:00,104.02,104.02,103.995,103.997,232200000.0
2005-03-11 02:29:00,104.02,104.021,103.989,104.002,123299996.0
2005-03-11 02:30:00,104.025,104.027,104.004,104.004,325400003.0
2005-03-11 02:31:00,104.02,104.025,104.007,104.022,354299998.0
2005-03-11 02:32:00,104.038,104.05,104.029,104.048,180100000.0
2005-03-11 02:33:00,104.05,104.053,104.044,104.044,266400000.0
2005-03-11 02:34:00,104.057,104.063,104.055,104.058,287199998.0
2005-03-11 02:35:00,104.053,104.062,104.043,104.055,277700001.0
2005-03-11 02:36:00,104.06,104.067,104.06,104.065,224500002.0
2005-03-11 02:37:00,104.069,104.078,104.068,104.078,215299997.0
2005-03-11 02:38:00,104.075,104.086,104.065,104.077,268700007.0
2005-03-11 02:39:00,104.072,104.077,104.071,104.072,111000001.0
2005-03-11 02:40:00,104.062,104.071,104.052,104.052,349399999.0
2005-03-11 02:41:00,104.068,104.068,104.052,104.054,198999999.0
2005-03-11 02:42:00,104.062,104.068,104.043,104.043,191199999.0
2005-03-11 02:43:00,104.052,104.06,104.047,104.05,155600001.0
2005-03-11 02:44:00,104.06,104.067,104.056,104.067,249000001.0
2005-03-11 02:45:00,104.057,104.069,104.049,104.05,333200003.0
2005-03-11 02:46:00,104.083,104.098,104.073,104.095,269300000.0
2005-03-11 02:47:00,104.087,104.117,104.087,104.106,180899999.0
2005-03-11 02:48:00,104.122,104.122,104.093,104.093,369800001.0
2005-03-11 02:49:00,104.103,104.103,104.091,104.095,220500002.0
2005-03-11 02:50:00,104.097,104.102,104.09,104.09,239999998.0
2005-03-11 02:51:00,104.103,104.103,104.092,104.092,187100000.0
2005-03-11 02:52:00,104.108,104.108,104.097,104.097,264600001.0
2005-03-11 02:53:00,104.103,104.118,104.089,104.116,203300001.0
2005-03-11 02:54:00,104.105,104.12,104.105,104.11,284199996.0
2005-03-11 02:55:00,104.118,104.118,104.11,104.115,190099998.0
2005-03-11 02:56:00,104.105,104.112,104.085,104.093,214300006.0
2005-03-11 02:57:00,104.1,104.1,104.085,104.085,125800000.0
2005-03-11 02:58:00,104.108,104.108,104.067,104.067,162800002.0
2005-03-11 02:59:00,104.07,104.085,104.061,104.085,253500004.0
2005-03-11 03:00:00,104.055,104.06,104.04,104.04,213000002.0
2005-03-11 03:01:00,104.048,104.055,104.024,104.048,166899999.0
2005-03-11 03:02:00,104.072,104.088,104.05,104.05,279699997.0
2005-03-11 03:03:00,104.039,104.064,104.039,104.053,193900003.0
2005-03-11 03:04:00,104.055,104.063,104.054,104.057,248799993.0
2005-03-11 03:05:00,104.055,104.074,104.05,104.05,128700002.0
2005-03-11 03:06:00,104.065,104.086,104.065,104.077,162399999.0
2005-03-11 03:07:00,104.085,104.097,104.085,104.095,356899999.0
2005-03-11 03:08:00,104.098,104.098,104.074,104.085,163599997.0
2005-03-11 03:09:00,104.1,104.1,104.093,104.099,315600002.0
2005-03-11 03:10:00,104.105,104.105,104.081,104.093,165699999.0
2005-03-11 03:11:00,104.08,104.088,104.071,104.071,252600004.0
2005-03-11 03:12:00,104.073,104.088,104.069,104.07,214499997.0
2005-03-11 03:13:00,104.071,104.071,104.049,104.049,183700003.0
2005-03-11 03:14:00,104.034,104.048,104.034,104.045,323899997.0
2005-03-11 03:15:00,104.064,104.064,104.053,104.063,206200002.0
2005-03-11 03:16:00,104.053,104.055,104.028,104.029,209300001.0
2005-03-11 03:17:00,104.033,104.04,104.02,104.025,171600003.0
2005-03-11 03:18:00,104.034,104.04,104.022,104.022,96400003.0
2005-03-11 03:19:00,104.014,104.016,104.014,104.016,70800002.0
2005-03-11 03:20:00,104.013,104.033,104.003,104.028,195699998.0
2005-03-11 03:21:00,104.038,104.046,104.031,104.043,301999997.0
2005-03-11 03:22:00,104.042,104.05,104.036,104.047,252399996.0
2005-03-11 03:23:00,104.034,104.042,104.018,104.026,173900000.0
2005-03-11 03:24:00,104.043,104.049,104.041,104.045,197500000.0
2005-03-11 03:25:00,104.042,104.062,104.036,104.051,293100009.0
2005-03-11 03:26:00,104.07,104.07,104.052,104.058,196100005.0
2005-03-11 03:27:00,104.068,104.07,104.057,104.064,155099997.0
2005-03-11 03:28:00,104.064,104.064,104.015,104.025,286399999.0
2005-03-11 03:29:00,104.037,104.047,104.036,104.045,408799998.0
2005-03-11 03:30:00,104.034,104.048,104.022,104.022,286000000.0
2005-03-11 03:31:00,104.037,104.037,104.006,104.009,219200003.0
2005-03-11 03:32:00,104.03,104.047,104.024,104.028,242799997.0
2005-03-11 03:33:00,104.028,104.032,104.013,104.013,157700001.0
2005-03-11 03:34:00,104.04,104.042,104.032,104.032,368400001.0
2005-03-11 03:35:00,104.037,104.05,104.037,104.04,161000001.0
2005-03-11 03:36:00,104.041,104.049,104.037,104.044,164500002.0
2005-03-11 03:37:00,104.043,104.043,104.03,104.036,247399997.0
2005-03-11 03:38:00,104.057,104.059,104.046,104.046,214199996.0
2005-03-11 03:39:00,104.044,104.051,104.039,104.039,215199995.0
2005-03-11 03:40:00,104.039,104.062,104.039,104.056,128699997.0
2005-03-11 03:41:00,104.062,104.062,104.04,104.04,224100002.0
2005-03-11 03:42:00,104.045,104.061,104.035,104.061,287599999.0
2005-03-11 03:43:00,104.054,104.054,104.024,104.024,161599997.0
2005-03-11 03:44:00,104.037,104.037,104.012,104.025,253300006.0
2005-03-11 03:45:00,104.022,104.037,104.022,104.027,171000003.0
2005-03-11 03:46:00,104.018,104.027,104.015,104.022,206400000.0
2005-03-11 03:47:00,104.028,104.028,104.005,104.005,143700001.0
2005-03-11 03:48:00,104.011,104.011,103.996,104.005,167700005.0
2005-03-11 03:49:00,104.002,104.011,103.993,104.001,169400001.0
2005-03-11 03:50:00,104.01,104.01,103.995,104.002,227299999.0
2005-03-11 03:51:00,104.008,104.017,104.001,104.015,212499997.0
2005-03-11 03:52:00,104.02,104.02,104.001,104.007,440000001.0
2005-03-11 03:53:00,104.012,104.012,103.979,103.979,224999998.0
2005-03-11 03:54:00,104.0,104.008,103.994,104.008,323600002.0
2005-03-11 03:55:00,104.007,104.007,103.966,103.969,199200000.0
2005-03-11 03:56:00,103.978,103.989,103.976,103.987,325599997.0
2005-03-11 03:57:00,103.985,103.995,103.98,103.98,38700000.0
2005-03-11 03:58:00,103.981,103.99,103.967,103.974,183000001.0
2005-03-11 03:59:00,103.99,103.995,103.974,103.975,356100001.0
2005-03-11 04:00:00,103.984,104.001,103.984,103.997,204600003.0
2005-03-11 04:01:00,104.004,104.014,103.988,103.994,202700000.0
2005-03-11 04:02:00,103.995,103.995,103.974,103.983,201099997.0
2005-03-11 04:03:00,103.99,104.015,103.985,104.015,334600003.0
2005-03-11 04:04:00,104.03,104.033,104.02,104.027,306100006.0
2005-03-11 04:05:00,104.03,104.03,104.012,104.019,207899997.0
2005-03-11 04:06:00,104.031,104.031,103.998,103.999,352600006.0
2005-03-11 04:07:00,104.001,104.001,103.986,103.988,253899995.0
2005-03-11 04:08:00,103.998,104.025,103.991,104.025,320800005.0
2005-03-11 04:09:00,104.023,104.028,104.019,104.02,185699999.0
2005-03-11 04:10:00,104.022,104.028,104.009,104.021,291899999.0
2005-03-11 04:11:00,104.042,104.068,104.042,104.044,319600002.0
2005-03-11 04:12:00,104.068,104.07,104.044,104.054,139699996.0
2005-03-11 04:13:00,104.045,104.055,104.026,104.026,208500000.0
2005-03-11 04:14:00,104.08,104.086,104.049,104.054,376300001.0
2005-03-11 04:15:00,104.075,104.077,104.067,104.069,245600000.0
2005-03-11 04:16:00,104.085,104.091,104.062,104.089,249400005.0
2005-03-11 04:17:00,104.103,104.103,104.083,104.095,284900004.0
2005-03-11 04:18:00,104.076,104.097,104.076,104.096,169500002.0
2005-03-11 04:19:00,104.087,104.091,104.07,104.07,161099999.0
2005-03-11 04:20:00,104.064,104.074,104.057,104.065,169200002.0
2005-03-11 04:21:00,104.08,104.088,104.072,104.077,238300000.0
2005-03-11 04:22:00,104.092,104.106,104.085,104.092,288300002.0
2005-03-11 04:23:00,104.106,104.127,104.1,104.126,126000001.0
2005-03-11 04:24:00,104.111,104.111,104.086,104.095,173100004.0
2005-03-11 04:25:00,104.096,104.096,104.078,104.092,206499998.0
2005-03-11 04:26:00,104.103,104.105,104.081,104.086,269099997.0
2005-03-11 04:27:00,104.099,104.102,104.09,104.091,318300003.0
2005-03-11 04:28:00,104.103,104.12,104.083,104.083,198800004.0
2005-03-11 04:29:00,104.094,104.109,104.094,104.095,189199997.0
2005-03-11 04:30:00,104.101,104.111,104.093,104.093,204399998.0
2005-03-11 04:31:00,104.087,104.099,104.085,104.097,107099999.0
2005-03-11 04:32:00,104.075,104.088,104.064,104.085,193299999.0
2005-03-11 04:33:00,104.088,104.09,104.068,104.068,210199998.0
2005-03-11 04:34:00,104.07,104.081,104.062,104.071,132099997.0
2005-03-11 04:35:00,104.071,104.071,104.054,104.067,181099999.0
2005-03-11 04:36:00,104.059,104.061,104.045,104.061,169999995.0
2005-03-11 04:37:00,104.061,104.067,104.052,104.052,307599998.0
2005-03-11 04:38:00,104.072,104.077,104.065,104.076,274200001.0
2005-03-11 04:39:00,104.073,104.1,104.073,104.092,334500000.0
2005-03-11 04:40:00,104.112,104.116,104.092,104.092,182100002.0
2005-03-11 04:41:00,104.096,104.125,104.096,104.119,268200000.0
2005-03-11 04:42:00,104.131,104.131,104.1,104.1,295600003.0
2005-03-11 04:43:00,104.118,104.124,104.112,104.112,59200000.0
2005-03-11 04:44:00,104.116,104.116,104.099,104.108,290499996.0
2005-03-11 04:45:00,104.12,104.124,104.107,104.121,168099996.0
2005-03-11 04:46:00,104.141,104.141,104.112,104.112,215299997.0
2005-03-11 04:47:00,104.14,104.15,104.14,104.146,149300001.0
2005-03-11 04:48:00,104.151,104.151,104.12,104.12,292999995.0
2005-03-11 04:49:00,104.139,104.144,104.107,104.107,291200000.0
2005-03-11 04:50:00,104.105,104.115,104.105,104.11,148099998.0
2005-03-11 04:51:00,104.118,104.132,104.118,104.128,201299997.0
2005-03-11 04:52:00,104.124,104.124,104.085,104.085,243900002.0
2005-03-11 04:53:00,104.076,104.076,104.051,104.051,145899999.0
2005-03-11 04:54:00,104.074,104.074,104.062,104.067,288500003.0
2005-03-11 04:55:00,104.062,104.07,104.049,104.049,307800003.0
2005-03-11 04:56:00,104.047,104.047,104.03,104.046,289299998.0
2005-03-11 04:57:00,104.053,104.057,104.048,104.048,239000002.0
2005-03-11 04:58:00,104.038,104.059,104.033,104.059,274899999.0
2005-03-11 04:59:00,104.053,104.058,104.046,104.055,152000000.0
2005-03-11 05:00:00,104.067,104.08,104.052,104.052,281100003.0
2005-03-11 05:01:00,104.045,104.095,104.045,104.095,39500000.0
2005-03-11 05:02:00,104.052,104.083,104.052,104.083,222199994.0
2005-03-11 05:03:00,104.082,104.089,104.068,104.071,215399996.0
2005-03-11 05:04:00,104.08,104.081,104.066,104.069,173700001.0
2005-03-11 05:05:00,104.095,104.101,104.094,104.096,280800001.0
2005-03-11 05:06:00,104.1,104.1,104.074,104.08,179100003.0
2005-03-11 05:07:00,104.087,104.109,104.087,104.106,290999998.0
2005-03-11 05:08:00,104.106,104.106,104.087,104.089,115699998.0
2005-03-11 05:09:00,104.103,104.103,104.083,104.102,242300004.0
2005-03-11 05:10:00,104.106,104.108,104.086,104.086,136399998.0
2005-03-11 05:11:00,104.114,104.117,104.101,104.113,163300002.0
2005-03-11 05:12:00,104.128,104.128,104.102,104.112,235600002.0
2005-03-11 05:13:00,104.118,104.118,104.098,104.111,221000004.0
2005-03-11 05:14:00,104.118,104.118,104.102,104.104,163399999.0
2005-03-11 05:15:00,104.12,104.13,104.107,104.108,234700000.0
2005-03-11 05:16:00,104.104,104.111,104.086,104.111,300800002.0
2005-03-11 05:17:00,104.108,104.11,104.099,104.099,93399998.0
2005-03-11 05:18:00,104.099,104.099,104.09,104.093,206600000.0
2005-03-11 05:19:00,104.08,104.107,104.08,104.087,176100000.0
2005-03-11 05:20:00,104.109,104.109,104.076,104.083,242500001.0
2005-03-11 05:21:00,104.093,104.101,104.087,104.101,318099999.0
2005-03-11 05:22:00,104.102,104.109,104.097,104.107,271600000.0
2005-03-11 05:23:00,104.1,104.105,104.095,104.105,270200002.0
2005-03-11 05:24:00,104.121,104.127,104.106,104.106,274600005.0
2005-03-11 05:25:00,104.112,104.13,104.109,104.114,335100002.0
2005-03-11 05:26:00,104.102,104.117,104.089,104.09,203300001.0
2005-03-11 05:27:00,104.101,104.109,104.093,104.1,388699999.0
2005-03-11 05:28:00,104.103,104.113,104.094,104.109,134500000.0
2005-03-11 05:29:00,104.098,104.114,104.086,104.086,212699999.0
2005-03-11 05:30:00,104.091,104.122,104.091,104.122,231599999.0
2005-03-11 05:31:00,104.112,104.126,104.103,104.103,361700001.0
2005-03-11 05:32:00,104.12,104.12,104.096,104.113,374700003.0
2005-03-11 05:33:00,104.118,104.121,104.101,104.113,219200001.0
2005-03-11 05:34:00,104.115,104.118,104.104,104.117,497400002.0
2005-03-11 05:35:00,104.122,104.122,104.102,104.102,290600001.0
2005-03-11 05:36:00,104.118,104.118,104.079,104.101,332600005.0
2005-03-11 05:37:00,104.11,104.122,104.11,104.122,262800004.0
2005-03-11 05:38:00,104.105,104.125,104.105,104.119,266299996.0
2005-03-11 05:39:00,104.105,104.119,104.105,104.117,176900002.0
2005-03-11 05:40:00,104.108,104.12,104.106,104.109,294000000.0
2005-03-11 05:41:00,104.11,104.116,104.1,104.102,351300003.0
2005-03-11 05:42:00,104.112,104.116,104.103,104.103,210200004.0
2005-03-11 05:43:00,104.102,104.118,104.1,104.116,291700003.0
2005-03-11 05:44:00,104.115,104.128,104.109,104.126,243399999.0
2005-03-11 05:45:00,104.119,104.124,104.093,104.104,252899997.0
2005-03-11 05:46:00,104.13,104.136,104.119,104.12,321199997.0
2005-03-11 05:47:00,104.152,104.172,104.142,104.158,177999998.0
2005-03-11 05:48:00,104.162,104.169,104.137,104.144,219900001.0
2005-03-11 05:49:00,104.173,104.177,104.146,104.146,170600000.0
2005-03-11 05:50:00,104.162,104.164,104.152,104.162,331899994.0
2005-03-11 05:51:00,104.168,104.168,104.153,104.155,134000000.0
2005-03-11 05:52:00,104.165,104.169,104.153,104.153,101500000.0
2005-03-11 05:53:00,104.16,104.165,104.137,104.137,78900001.0
2005-03-11 05:54:00,104.145,104.145,104.12,104.122,337299994.0
2005-03-11 05:55:00,104.146,104.147,104.13,104.13,221600002.0
2005-03-11 05:56:00,104.15,104.15,104.131,104.132,166300001.0
2005-03-11 05:57:00,104.145,104.145,104.134,104.137,189599998.0
2005-03-11 05:58:00,104.152,104.152,104.135,104.138,283200001.0
2005-03-11 05:59:00,104.142,104.142,104.121,104.122,180200001.0
2005-03-11 06:00:00,104.115,104.12,104.102,104.12,431199993.0
2005-03-11 06:01:00,104.123,104.129,104.112,104.12,102299999.0
2005-03-11 06:02:00,104.125,104.132,104.116,104.118,161000002.0
2005-03-11 06:03:00,104.113,104.121,104.113,104.117,172999998.0
2005-03-11 06:04:00,104.123,104.128,104.117,104.123,249600002.0
2005-03-11 06:05:00,104.134,104.134,104.121,104.125,197799996.0
2005-03-11 06:06:00,104.121,104.133,104.116,104.125,417600005.0
2005-03-11 06:07:00,104.122,104.136,104.109,104.119,223800001.0
2005-03-11 06:08:00,104.125,104.129,104.109,104.109,222900001.0
2005-03-11 06:09:00,104.12,104.12,104.111,104.113,170400001.0
2005-03-11 06:10:00,104.121,104.129,104.114,104.127,259300004.0
2005-03-11 06:11:00,104.132,104.14,104.123,104.136,160000001.0
2005-03-11 06:12:00,104.133,104.135,104.12,104.12,269699999.0
2005-03-11 06:13:00,104.125,104.132,104.112,104.131,205200003.0
2005-03-11 06:14:00,104.113,104.133,104.102,104.123,274700003.0
2005-03-11 06:15:00,104.135,104.135,104.114,104.114,174600000.0
2005-03-11 06:16:00,104.128,104.128,104.104,104.115,153900001.0
2005-03-11 06:17:00,104.145,104.151,104.138,104.151,217400003.0
2005-03-11 06:18:00,104.147,104.147,104.114,104.117,199100003.0
2005-03-11 06:19:00,104.142,104.142,104.126,104.126,294300004.0
2005-03-11 06:20:00,104.121,104.13,104.102,104.113,196199995.0
2005-03-11 06:21:00,104.128,104.138,104.124,104.129,199599996.0
2005-03-11 06:22:00,104.105,104.124,104.105,104.114,230500004.0
2005-03-11 06:23:00,104.125,104.127,104.099,104.1,152299999.0
2005-03-11 06:24:00,104.11,104.122,104.11,104.122,188400003.0
2005-03-11 06:25:00,104.087,104.11,104.087,104.1,340499998.0
2005-03-11 06:26:00,104.113,104.117,104.095,104.095,169500000.0
2005-03-11 06:27:00,104.095,104.118,104.095,104.116,250500001.0
2005-03-11 06:28:00,104.113,104.113,104.105,104.109,137400001.0
2005-03-11 06:29:00,104.097,104.121,104.097,104.11,194699998.0
2005-03-11 06:30:00,104.112,104.116,104.109,104.115,263400003.0
2005-03-11 06:31:00,104.101,104.113,104.099,104.104,137299998.0
2005-03-11 06:32:00,104.1,104.107,104.09,104.093,209199994.0
2005-03-11 06:33:00,104.099,104.107,104.094,104.094,300499998.0
2005-03-11 06:34:00,104.105,104.115,104.104,104.11,277899990.0
2005-03-11 06:35:00,104.12,104.12,104.109,104.118,335699996.0
2005-03-11 06:36:00,104.105,104.112,104.09,104.095,169800002.0
2005-03-11 06:37:00,104.095,104.095,104.089,104.095,254600002.0
2005-03-11 06:38:00,104.101,104.101,104.074,104.074,196100003.0
2005-03-11 06:39:00,104.088,104.103,104.088,104.09,278299998.0
2005-03-11 06:40:00,104.087,104.087,104.08,104.08,73199998.0
2005-03-11 06:41:00,104.08,104.085,104.057,104.072,228400001.0
2005-03-11 06:42:00,104.079,104.084,104.062,104.062,290699998.0
2005-03-11 06:43:00,104.08,104.086,104.07,104.086,236900002.0
2005-03-11 06:44:00,104.08,104.084,104.068,104.071,310800006.0
2005-03-11 06:45:00,104.063,104.087,104.063,104.069,261499998.0
2005-03-11 06:46:00,104.085,104.088,104.08,104.088,144899996.0
2005-03-11 06:47:00,104.076,104.08,104.076,104.08,107599998.0
2005-03-11 06:48:00,104.075,104.084,104.057,104.084,98199998.0
2005-03-11 06:49:00,104.087,104.09,104.072,104.076,110699998.0
2005-03-11 06:50:00,104.085,104.085,104.058,104.065,226900005.0
2005-03-11 06:51:00,104.075,104.091,104.06,104.085,376699996.0
2005-03-11 06:52:00,104.09,104.096,104.074,104.085,297899997.0
2005-03-11 06:53:00,104.093,104.093,104.075,104.089,74299999.0
2005-03-11 06:54:00,104.098,104.1,104.08,104.08,140999998.0
2005-03-11 06:55:00,104.077,104.098,104.077,104.097,170300001.0
2005-03-11 06:56:00,104.097,104.097,104.083,104.09,219299998.0
2005-03-11 06:57:00,104.09,104.1,104.09,104.094,202399997.0
2005-03-11 06:58:00,104.093,104.106,104.085,104.096,189600004.0
2005-03-11 06:59:00,104.117,104.122,104.113,104.117,233199995.0
2005-03-11 07:00:00,104.114,104.117,104.107,104.113,335699998.0
2005-03-11 07:01:00,104.122,104.122,104.068,104.088,91600000.0
2005-03-11 07:02:00,104.101,104.101,104.08,104.095,294899996.0
2005-03-11 07:03:00,104.097,104.099,104.08,104.084,251099996.0
2005-03-11 07:04:00,104.078,104.095,104.074,104.089,274299997.0
2005-03-11 07:05:00,104.077,104.098,104.077,104.095,388800010.0
2005-03-11 07:06:00,104.102,104.109,104.094,104.094,164499996.0
2005-03-11 07:07:00,104.086,104.098,104.077,104.096,200100003.0
2005-03-11 07:08:00,104.092,104.099,104.083,104.092,244399997.0
2005-03-11 07:09:00,104.093,104.093,104.081,104.087,208700005.0
2005-03-11 07:10:00,104.079,104.09,104.07,104.07,281200005.0
2005-03-11 07:11:00,104.092,104.092,104.077,104.08,283800001.0
2005-03-11 07:12:00,104.082,104.095,104.082,104.095,145599997.0
2005-03-11 07:13:00,104.089,104.089,104.076,104.079,106800002.0
2005-03-11 07:14:00,104.078,104.091,104.078,104.09,278400005.0
2005-03-11 07:15:00,104.08,104.083,104.07,104.07,309300003.0
2005-03-11 07:16:00,104.071,104.071,104.071,104.071,60999998.0
2005-03-11 07:17:00,104.07,104.073,104.064,104.066,173000001.0
2005-03-11 07:18:00,104.068,104.068,104.055,104.06,201200000.0
2005-03-11 07:19:00,104.065,104.075,104.06,104.068,256800002.0
2005-03-11 07:20:00,104.06,104.065,104.051,104.055,240700001.0
2005-03-11 07:21:00,104.076,104.081,104.072,104.077,219300002.0
2005-03-11 07:22:00,104.079,104.098,104.073,104.085,319300001.0
2005-03-11 07:23:00,104.096,104.107,104.092,104.107,215099998.0
2005-03-11 07:24:00,104.102,104.115,104.098,104.108,307200003.0
2005-03-11 07:25:00,104.115,104.115,104.099,104.099,145899999.0
2005-03-11 07:26:00,104.102,104.104,104.09,104.097,211699995.0
2005-03-11 07:27:00,104.084,104.106,104.084,104.095,215199999.0
2005-03-11 07:28:00,104.108,104.108,104.094,104.106,195000002.0
2005-03-11 07:29:00,104.108,104.108,104.089,104.094,129300000.0
2005-03-11 07:30:00,104.081,104.09,104.07,104.07,144700002.0
2005-03-11 07:31:00,104.075,104.075,104.053,104.061,117400001.0
2005-03-11 07:32:00,104.056,104.07,104.036,104.07,467699994.0
2005-03-11 07:33:00,104.077,104.079,104.066,104.068,167199996.0
2005-03-11 07:34:00,104.073,104.088,104.056,104.088,314300004.0
2005-03-11 07:35:00,104.076,104.087,104.076,104.085,153999998.0
2005-03-11 07:36:00,104.088,104.088,104.066,104.079,114400001.0
2005-03-11 07:37:00,104.072,104.083,104.071,104.083,277699997.0
2005-03-11 07:38:00,104.071,104.078,104.057,104.062,188899997.0
2005-03-11 07:39:00,104.066,104.078,104.062,104.062,176099997.0
2005-03-11 07:40:00,104.053,104.062,104.042,104.042,132500001.0
2005-03-11 07:41:00,104.042,104.067,104.042,104.057,250200004.0
2005-03-11 07:42:00,104.057,104.057,104.049,104.049,91599998.0
2005-03-11 07:43:00,104.06,104.06,104.054,104.054,97700001.0
2005-03-11 07:44:00,104.058,104.058,104.034,104.042,333499996.0
2005-03-11 07:45:00,104.047,104.061,104.039,104.061,432000004.0
2005-03-11 07:46:00,104.07,104.07,104.057,104.06,293899998.0
2005-03-11 07:47:00,104.061,104.071,104.061,104.061,338900002.0
2005-03-11 07:48:00,104.068,104.07,104.053,104.055,287800004.0
2005-03-11 07:49:00,104.053,104.071,104.053,104.071,90899998.0
2005-03-11 07:50:00,104.062,104.067,104.048,104.055,179600001.0
2005-03-11 07:51:00,104.05,104.064,104.044,104.059,98200000.0
2005-03-11 07:52:00,104.053,104.067,104.042,104.066,243800001.0
2005-03-11 07:53:00,104.071,104.071,104.052,104.052,171700004.0
2005-03-11 07:54:00,104.06,104.06,104.034,104.058,125300002.0
2005-03-11 07:55:00,104.077,104.077,104.06,104.068,230700003.0
2005-03-11 07:56:00,104.074,104.075,104.041,104.041,203500003.0
2005-03-11 07:57:00,104.064,104.088,104.061,104.069,246399998.0
2005-03-11 07:58:00,104.084,104.085,104.057,104.064,277700003.0
2005-03-11 07:59:00,104.09,104.099,104.09,104.095,154899999.0
2005-03-11 08:00:00,104.118,104.118,104.085,104.101,314899999.0
2005-03-11 08:01:00,104.106,104.106,104.082,104.09,299499997.0
2005-03-11 08:02:00,104.105,104.105,104.084,104.094,122900000.0
2005-03-11 08:03:00,104.11,104.113,104.109,104.11,139500002.0
2005-03-11 08:04:00,104.12,104.131,104.104,104.104,231699995.0
2005-03-11 08:05:00,104.132,104.134,104.111,104.12,261700007.0
2005-03-11 08:06:00,104.135,104.135,104.115,104.117,323299997.0
2005-03-11 08:07:00,104.14,104.153,104.134,104.153,160400004.0
2005-03-11 08:08:00,104.18,104.213,104.18,104.21,214200001.0
2005-03-11 08:09:00,104.21,104.21,104.158,104.161,174899998.0
2005-03-11 08:10:00,104.158,104.158,104.135,104.135,234399997.0
2005-03-11 08:11:00,104.125,104.139,104.125,104.135,337800000.0
2005-03-11 08:12:00,104.142,104.148,104.13,104.144,520600013.0
2005-03-11 08:13:00,104.153,104.177,104.143,104.162,383800003.0
2005-03-11 08:14:00,104.148,104.148,104.119,104.119,199099995.0
2005-03-11 08:15:00,104.128,104.13,104.118,104.125,237000000.0
2005-03-11 08:16:00,104.133,104.133,104.116,104.126,183800001.0
2005-03-11 08:17:00,104.11,104.126,104.104,104.104,247999994.0
2005-03-11 08:18:00,104.109,104.131,104.109,104.127,118900002.0
2005-03-11 08:19:00,104.113,104.119,104.096,104.109,229299993.0
2005-03-11 08:20:00,104.108,104.118,104.103,104.118,148000003.0
2005-03-11 08:21:00,104.127,104.127,104.101,104.101,194999997.0
2005-03-11 08:22:00,104.114,104.124,104.114,104.124,17800000.0
2005-03-11 08:23:00,104.138,104.148,104.125,104.13,302700004.0
2005-03-11 08:24:00,104.143,104.143,104.112,104.112,306400001.0
2005-03-11 08:25:00,104.14,104.14,104.108,104.118,285399998.0
2005-03-11 08:26:00,104.113,104.113,104.104,104.108,117199996.0
2005-03-11 08:27:00,104.12,104.12,104.099,104.099,224199998.0
2005-03-11 08:28:00,104.101,104.101,104.089,104.098,237099995.0
2005-03-11 08:29:00,104.103,104.103,104.089,104.103,260399999.0
2005-03-11 08:30:00,104.096,104.096,104.092,104.092,42800000.0
2005-03-11 08:31:00,104.087,104.093,104.078,104.08,273499995.0
2005-03-11 08:32:00,104.082,104.09,104.074,104.087,440299996.0
2005-03-11 08:33:00,104.102,104.102,104.08,104.08,153599998.0
2005-03-11 08:34:00,104.102,104.105,104.089,104.093,322699997.0
2005-03-11 08:35:00,104.092,104.109,104.092,104.105,287000004.0
2005-03-11 08:36:00,104.106,104.107,104.095,104.107,138900001.0
2005-03-11 08:37:00,104.118,104.118,104.096,104.099,234400002.0
2005-03-11 08:38:00,104.105,104.114,104.105,104.107,114700001.0
2005-03-11 08:39:00,104.1,104.1,104.082,104.087,48500001.0
2005-03-11 08:40:00,104.085,104.091,104.078,104.078,412900007.0
2005-03-11 08:41:00,104.093,104.094,104.07,104.086,250600002.0
2005-03-11 08:42:00,104.099,104.099,104.084,104.088,249200001.0
2005-03-11 08:43:00,104.083,104.094,104.083,104.084,144400003.0
2005-03-11 08:44:00,104.085,104.098,104.081,104.092,248000002.0
2005-03-11 08:45:00,104.081,104.104,104.081,104.095,515999999.0
2005-03-11 08:46:00,104.09,104.094,104.081,104.081,209199999.0
2005-03-11 08:47:00,104.088,104.09,104.077,104.087,234300003.0
2005-03-11 08:48:00,104.077,104.086,104.07,104.083,392000007.0
2005-03-11 08:49:00,104.087,104.09,104.068,104.068,290200000.0
2005-03-11 08:50:00,104.086,104.089,104.074,104.077,254200002.0
2005-03-11 08:51:00,104.09,104.095,104.085,104.09,136200004.0
2005-03-11 08:52:00,104.086,104.096,104.083,104.091,347100005.0
2005-03-11 08:53:00,104.08,104.105,104.08,104.088,166200005.0
2005-03-11 08:54:00,104.088,104.091,104.075,104.082,320300000.0
2005-03-11 08:55:00,104.09,104.103,104.09,104.096,66599999.0
2005-03-11 08:56:00,104.098,104.098,104.077,104.077,214299999.0
2005-03-11 08:57:00,104.102,104.109,104.096,104.098,120400002.0
2005-03-11 08:58:00,104.112,104.12,104.103,104.106,300700001.0
2005-03-11 08:59:00,104.097,104.119,104.097,104.117,228799997.0
2005-03-11 09:00:00,104.113,104.115,104.097,104.097,300400000.0
2005-03-11 09:01:00,104.11,104.11,104.096,104.105,179000002.0
2005-03-11 09:02:00,104.108,104.116,104.095,104.095,171900001.0
2005-03-11 09:03:00,104.111,104.111,104.082,104.082,199899996.0
2005-03-11 09:04:00,104.073,104.112,104.073,104.102,224400003.0
2005-03-11 09:05:00,104.113,104.12,104.097,104.108,179100000.0
2005-03-11 09:06:00,104.102,104.116,104.094,104.111,159500003.0
2005-03-11 09:07:00,104.115,104.121,104.112,104.116,271900006.0
2005-03-11 09:08:00,104.129,104.129,104.11,104.11,181100002.0
2005-03-11 09:09:00,104.132,104.138,104.125,104.136,209799999.0
2005-03-11 09:10:00,104.127,104.136,104.118,104.124,357300004.0
2005-03-11 09:11:00,104.128,104.144,104.119,104.119,157699999.0
2005-03-11 09:12:00,104.136,104.163,104.135,104.163,246800003.0
2005-03-11 09:13:00,104.159,104.159,104.124,104.13,183199999.0
2005-03-11 09:14:00,104.13,104.131,104.119,104.131,52100000.0
2005-03-11 09:15:00,104.138,104.138,104.098,104.104,261200002.0
2005-03-11 09:16:00,104.112,104.127,104.11,104.11,200599998.0
2005-03-11 09:17:00,104.131,104.131,104.117,104.124,107599998.0
2005-03-11 09:18:00,104.132,104.132,104.112,104.112,236600002.0
2005-03-11 09:19:00,104.115,104.115,104.085,104.085,134899997.0
2005-03-11 09:20:00,104.108,104.127,104.107,104.112,246700001.0
2005-03-11 09:21:00,104.127,104.127,104.1,104.106,153500003.0
2005-03-11 09:22:00,104.113,104.128,104.113,104.117,87100000.0
2005-03-11 09:23:00,104.129,104.142,104.129,104.132,169200002.0
2005-03-11 09:24:00,104.142,104.148,104.115,104.124,327899993.0
2005-03-11 09:25:00,104.141,104.142,104.132,104.132,280200003.0
2005-03-11 09:26:00,104.134,104.134,104.125,104.132,162500002.0
2005-03-11 09:27:00,104.113,104.137,104.113,104.137,125700004.0
2005-03-11 09:28:00,104.133,104.133,104.127,104.127,38899998.0
2005-03-11 09:29:00,104.119,104.121,104.105,104.121,199699995.0
2005-03-11 09:30:00,104.115,104.115,104.095,104.108,143600000.0
2005-03-11 09:31:00,104.11,104.116,104.092,104.092,206300001.0
2005-03-11 09:32:00,104.09,104.113,104.083,104.11,159100000.0
2005-03-11 09:33:00,104.11,104.116,104.097,104.098,248799998.0
2005-03-11 09:34:00,104.11,104.115,104.11,104.115,199100003.0
2005-03-11 09:35:00,104.113,104.116,104.1,104.11,214599997.0
2005-03-11 09:36:00,104.115,104.118,104.104,104.118,248700001.0
2005-03-11 09:37:00,104.122,104.122,104.108,104.108,288000000.0
2005-03-11 09:38:00,104.125,104.13,104.099,104.124,162100002.0
2005-03-11 09:39:00,104.119,104.125,104.113,104.113,174599999.0
2005-03-11 09:40:00,104.117,104.132,104.117,104.128,187100002.0
2005-03-11 09:41:00,104.118,104.129,104.115,104.126,105400000.0
2005-03-11 09:42:00,104.128,104.128,104.109,104.109,111500000.0
2005-03-11 09:43:00,104.127,104.127,104.11,104.118,184100003.0
2005-03-11 09:44:00,104.117,104.12,104.091,104.091,250499999.0
2005-03-11 09:45:00,104.113,104.117,104.111,104.117,117300000.0
2005-03-11 09:46:00,104.111,104.118,104.1,104.114,290399999.0
2005-03-11 09:47:00,104.118,104.13,104.113,104.13,132800004.0
2005-03-11 09:48:00,104.108,104.121,104.107,104.108,306200003.0
2005-03-11 09:49:00,104.114,104.116,104.108,104.116,232600000.0
2005-03-11 09:50:00,104.114,104.126,104.107,104.11,197200000.0
2005-03-11 09:51:00,104.11,104.112,104.092,104.112,375300000.0
2005-03-11 09:52:00,104.121,104.123,104.103,104.118,232000002.0
2005-03-11 09:53:00,104.132,104.132,104.108,104.109,168799996.0
2005-03-11 09:54:00,104.1,104.133,104.1,104.125,153499999.0
2005-03-11 09:55:00,104.139,104.139,104.118,104.135,339899999.0
2005-03-11 09:56:00,104.129,104.129,104.109,104.109,177000000.0
2005-03-11 09:57:00,104.105,104.12,104.104,104.108,262400000.0
2005-03-11 09:58:00,104.115,104.12,104.095,104.095,267500004.0
2005-03-11 09:59:00,104.079,104.091,104.069,104.091,153399998.0
2005-03-11 10:00:00,104.103,104.109,104.069,104.08,330399995.0
2005-03-11 10:01:00,104.09,104.096,104.077,104.09,328100001.0
2005-03-11 10:02:00,104.1,104.1,104.065,104.074,220000003.0
2005-03-11 10:03:00,104.072,104.085,104.06,104.085,111800001.0
2005-03-11 10:04:00,104.083,104.083,104.073,104.078,260300004.0
2005-03-11 10:05:00,104.07,104.07,104.038,104.061,252299998.0
2005-03-11 10:06:00,104.074,104.089,104.074,104.081,105900003.0
2005-03-11 10:07:00,104.073,104.088,104.065,104.088,310699997.0
2005-03-11 10:08:00,104.085,104.096,104.085,104.088,308599998.0
2005-03-11 10:09:00,104.08,104.08,104.049,104.05,296099996.0
2005-03-11 10:10:00,104.078,104.086,104.066,104.071,256900000.0
2005-03-11 10:11:00,104.072,104.077,104.054,104.054,178699996.0
2005-03-11 10:12:00,104.066,104.078,104.061,104.071,359100002.0
2005-03-11 10:13:00,104.082,104.091,104.07,104.07,256100006.0
2005-03-11 10:14:00,104.065,104.065,104.039,104.055,194799998.0
2005-03-11 10:15:00,104.072,104.086,104.042,104.086,437899998.0
2005-03-11 10:16:00,104.075,104.081,104.063,104.077,372900001.0
2005-03-11 10:17:00,104.082,104.103,104.075,104.098,189199998.0
2005-03-11 10:18:00,104.101,104.101,104.069,104.087,395199996.0
2005-03-11 10:19:00,104.068,104.087,104.068,104.076,255800001.0
2005-03-11 10:20:00,104.101,104.108,104.084,104.108,202300000.0
2005-03-11 10:21:00,104.108,104.108,104.089,104.094,82700001.0
2005-03-11 10:22:00,104.105,104.112,104.093,104.093,366300009.0
2005-03-11 10:23:00,104.1,104.109,104.1,104.108,216099999.0
2005-03-11 10:24:00,104.097,104.103,104.08,104.092,175000002.0
2005-03-11 10:25:00,104.083,104.101,104.083,104.096,284799999.0
2005-03-11 10:26:00,104.085,104.092,104.077,104.092,148299999.0
2005-03-11 10:27:00,104.093,104.093,104.074,104.088,159499999.0
2005-03-11 10:28:00,104.092,104.103,104.086,104.094,174200003.0
2005-03-11 10:29:00,104.075,104.092,104.069,104.069,284100002.0
2005-03-11 10:30:00,104.094,104.094,104.082,104.086,282999996.0
2005-03-11 10:31:00,104.082,104.089,104.078,104.089,312000001.0
2005-03-11 10:32:00,104.08,104.091,104.066,104.091,248499997.0
2005-03-11 10:33:00,104.085,104.087,104.08,104.086,164300002.0
2005-03-11 10:34:00,104.087,104.11,104.087,104.1,275700000.0
2005-03-11 10:35:00,104.104,104.108,104.094,104.1,279900001.0
2005-03-11 10:36:00,104.103,104.103,104.067,104.067,50300001.0
2005-03-11 10:37:00,104.068,104.074,104.054,104.06,178300000.0
2005-03-11 10:38:00,104.077,104.077,104.051,104.067,265100001.0
2005-03-11 10:39:00,104.078,104.078,104.058,104.073,234199998.0
2005-03-11 10:40:00,104.06,104.087,104.06,104.084,47099999.0
2005-03-11 10:41:00,104.075,104.076,104.072,104.072,165800006.0
2005-03-11 10:42:00,104.053,104.069,104.048,104.069,272399998.0
2005-03-11 10:43:00,104.071,104.071,104.059,104.059,194000000.0
2005-03-11 10:44:00,104.065,104.07,104.051,104.055,319700000.0
2005-03-11 10:45:00,104.048,104.062,104.048,104.058,183500000.0
2005-03-11 10:46:00,104.053,104.063,104.049,104.052,170599997.0
2005-03-11 10:47:00,104.068,104.068,104.045,104.055,393299998.0
2005-03-11 10:48:00,104.066,104.066,104.047,104.05,177500002.0
2005-03-11 10:49:00,104.062,104.07,104.056,104.058,218599997.0
2005-03-11 10:50:00,104.068,104.068,104.038,104.039,264299991.0
2005-03-11 10:51:00,104.055,104.061,104.053,104.055,354500000.0
2005-03-11 10:52:00,104.064,104.064,104.018,104.031,265499994.0
2005-03-11 10:53:00,104.052,104.07,104.052,104.059,142199998.0
2005-03-11 10:54:00,104.075,104.094,104.075,104.081,276600007.0
2005-03-11 10:55:00,104.08,104.095,104.072,104.072,428899996.0
2005-03-11 10:56:00,104.078,104.08,104.058,104.058,217299998.0
2005-03-11 10:57:00,104.063,104.063,104.043,104.049,234500002.0
2005-03-11 10:58:00,104.064,104.064,104.042,104.045,225000000.0
2005-03-11 10:59:00,104.077,104.077,104.034,104.034,134399998.0
2005-03-11 11:00:00,104.041,104.082,104.037,104.073,267100002.0
2005-03-11 11:01:00,104.077,104.085,104.07,104.074,249199999.0
2005-03-11 11:02:00,104.07,104.088,104.07,104.08,242700001.0
2005-03-11 11:03:00,104.073,104.094,104.073,104.086,214700002.0
2005-03-11 11:04:00,104.09,104.106,104.089,104.092,306400004.0
2005-03-11 11:05:00,104.092,104.152,104.092,104.137,134100002.0
2005-03-11 11:06:00,104.172,104.175,104.149,104.158,104000000.0
2005-03-11 11:07:00,104.175,104.196,104.175,104.18,293800000.0
2005-03-11 11:08:00,104.182,104.22,104.182,104.209,345300003.0
2005-03-11 11:09:00,104.22,104.24,104.214,104.233,280100001.0
2005-03-11 11:10:00,104.235,104.235,104.186,104.195,268000006.0
2005-03-11 11:11:00,104.21,104.215,104.191,104.192,191500000.0
2005-03-11 11:12:00,104.195,104.21,104.177,104.21,354200000.0
2005-03-11 11:13:00,104.208,104.235,104.207,104.23,221700003.0
2005-03-11 11:14:00,104.228,104.228,104.196,104.199,205400001.0
2005-03-11 11:15:00,104.2,104.2,104.179,104.186,160600001.0
2005-03-11 11:16:00,104.189,104.198,104.165,104.165,73099999.0
2005-03-11 11:17:00,104.181,104.181,104.158,104.16,232500003.0
2005-03-11 11:18:00,104.17,104.177,104.163,104.177,195100007.0
2005-03-11 11:19:00,104.165,104.195,104.161,104.175,246700001.0
2005-03-11 11:20:00,104.165,104.171,104.149,104.154,125299999.0
2005-03-11 11:21:00,104.148,104.148,104.131,104.131,76500003.0
2005-03-11 11:22:00,104.14,104.147,104.134,104.134,359499998.0
2005-03-11 11:23:00,104.148,104.17,104.139,104.161,276800002.0
2005-03-11 11:24:00,104.16,104.164,104.142,104.142,230000002.0
2005-03-11 11:25:00,104.144,104.16,104.13,104.137,225200002.0
2005-03-11 11:26:00,104.147,104.161,104.137,104.137,267400000.0
2005-03-11 11:27:00,104.153,104.168,104.146,104.16,259199998.0
2005-03-11 11:28:00,104.16,104.162,104.149,104.15,116599998.0
2005-03-11 11:29:00,104.143,104.143,104.108,104.138,146099999.0
2005-03-11 11:30:00,104.141,104.167,104.141,104.162,160500002.0
2005-03-11 11:31:00,104.165,104.165,104.144,104.152,221500002.0
2005-03-11 11:32:00,104.17,104.203,104.166,104.193,169000001.0
2005-03-11 11:33:00,104.198,104.198,104.17,104.189,211699996.0
2005-03-11 11:34:00,104.205,104.208,104.185,104.193,150999997.0
2005-03-11 11:35:00,104.19,104.196,104.19,104.195,68300001.0
2005-03-11 11:36:00,104.198,104.198,104.185,104.193,197300000.0
2005-03-11 11:37:00,104.197,104.197,104.163,104.168,325199998.0
2005-03-11 11:38:00,104.179,104.184,104.164,104.174,235799996.0
2005-03-11 11:39:00,104.181,104.182,104.169,104.17,244700002.0
2005-03-11 11:40:00,104.175,104.175,104.159,104.161,203400007.0
2005-03-11 11:41:00,104.153,104.172,104.144,104.168,277300004.0
2005-03-11 11:42:00,104.17,104.177,104.158,104.159,100200003.0
2005-03-11 11:43:00,104.165,104.177,104.152,104.152,161100000.0
2005-03-11 11:44:00,104.171,104.171,104.151,104.154,229700002.0
2005-03-11 11:45:00,104.151,104.156,104.123,104.125,347099994.0
2005-03-11 11:46:00,104.13,104.136,104.117,104.131,146900001.0
2005-03-11 11:47:00,104.139,104.139,104.117,104.117,255800004.0
2005-03-11 11:48:00,104.122,104.128,104.114,104.128,348500003.0
2005-03-11 11:49:00,104.133,104.142,104.127,104.134,162000002.0
2005-03-11 11:50:00,104.127,104.157,104.127,104.14,159899999.0
2005-03-11 11:51:00,104.127,104.141,104.126,104.128,318700004.0
2005-03-11 11:52:00,104.13,104.149,104.123,104.145,173300003.0
2005-03-11 11:53:00,104.15,104.161,104.146,104.146,255100001.0
2005-03-11 11:54:00,104.152,104.159,104.14,104.155,175300004.0
2005-03-11 11:55:00,104.147,104.152,104.14,104.147,288700002.0
2005-03-11 11:56:00,104.156,104.156,104.141,104.148,266799994.0
2005-03-11 11:57:00,104.144,104.178,104.144,104.171,259500000.0
2005-03-11 11:58:00,104.188,104.191,104.177,104.183,146700001.0
2005-03-11 11:59:00,104.208,104.21,104.184,104.184,259500001.0
2005-03-11 12:00:00,104.173,104.184,104.164,104.174,370000006.0
2005-03-11 12:01:00,104.188,104.188,104.175,104.175,169200000.0
2005-03-11 12:02:00,104.192,104.194,104.171,104.176,246900003.0
2005-03-11 12:03:00,104.188,104.188,104.168,104.172,207800000.0
2005-03-11 12:04:00,104.184,104.21,104.184,104.197,259800000.0
2005-03-11 12:05:00,104.222,104.226,104.207,104.221,231300000.0
2005-03-11 12:06:00,104.221,104.231,104.213,104.213,456300002.0
2005-03-11 12:07:00,104.218,104.218,104.197,104.205,200199997.0
2005-03-11 12:08:00,104.214,104.216,104.208,104.216,200699997.0
2005-03-11 12:09:00,104.216,104.218,104.202,104.21,277199997.0
2005-03-11 12:10:00,104.211,104.216,104.189,104.189,255900003.0
2005-03-11 12:11:00,104.215,104.223,104.203,104.203,453200002.0
2005-03-11 12:12:00,104.21,104.21,104.188,104.189,230900002.0
2005-03-11 12:13:00,104.192,104.207,104.185,104.198,281799999.0
2005-03-11 12:14:00,104.212,104.217,104.182,104.182,301900002.0
2005-03-11 12:15:00,104.21,104.22,104.21,104.211,106400000.0
2005-03-11 12:16:00,104.205,104.231,104.205,104.215,182200000.0
2005-03-11 12:17:00,104.214,104.24,104.214,104.227,360000005.0
2005-03-11 12:18:00,104.243,104.243,104.217,104.224,304299999.0
2005-03-11 12:19:00,104.213,104.236,104.206,104.225,460799990.0
2005-03-11 12:20:00,104.237,104.237,104.22,104.221,186500003.0
2005-03-11 12:21:00,104.237,104.247,104.23,104.23,315299999.0
2005-03-11 12:22:00,104.238,104.241,104.233,104.241,235000000.0
2005-03-11 12:23:00,104.244,104.247,104.232,104.232,475600000.0
2005-03-11 12:24:00,104.255,104.256,104.225,104.232,344400000.0
2005-03-11 12:25:00,104.245,104.274,104.245,104.259,217899997.0
2005-03-11 12:26:00,104.265,104.265,104.239,104.244,156499996.0
2005-03-11 12:27:00,104.243,104.256,104.233,104.244,162500001.0
2005-03-11 12:28:00,104.252,104.263,104.211,104.211,114599999.0
2005-03-11 12:29:00,104.227,104.227,104.178,104.178,288199995.0
2005-03-11 12:30:00,104.185,104.191,104.164,104.164,232799998.0
2005-03-11 12:31:00,104.19,104.191,104.172,104.172,305399998.0
2005-03-11 12:32:00,104.188,104.188,104.165,104.165,252300000.0
2005-03-11 12:33:00,104.186,104.189,104.182,104.188,231000002.0
2005-03-11 12:34:00,104.169,104.189,104.162,104.178,235999997.0
2005-03-11 12:35:00,104.178,104.188,104.171,104.171,262000005.0
2005-03-11 12:36:00,104.175,104.183,104.168,104.168,289300004.0
2005-03-11 12:37:00,104.165,104.174,104.139,104.139,237400005.0
2005-03-11 12:38:00,104.14,104.176,104.14,104.156,347300006.0
2005-03-11 12:39:00,104.165,104.185,104.165,104.171,238600001.0
2005-03-11 12:40:00,104.18,104.186,104.164,104.182,262400003.0
2005-03-11 12:41:00,104.165,104.176,104.154,104.169,298899992.0
2005-03-11 12:42:00,104.173,104.179,104.163,104.177,237699996.0
2005-03-11 12:43:00,104.177,104.177,104.166,104.166,111200000.0
2005-03-11 12:44:00,104.166,104.18,104.163,104.163,288899995.0
2005-03-11 12:45:00,104.17,104.176,104.153,104.165,266300001.0
2005-03-11 12:46:00,104.181,104.181,104.136,104.14,262999999.0
2005-03-11 12:47:00,104.16,104.161,104.145,104.151,359000003.0
2005-03-11 12:48:00,104.169,104.169,104.135,104.138,348400003.0
2005-03-11 12:49:00,104.154,104.154,104.138,104.141,299400006.0
2005-03-11 12:50:00,104.135,104.148,104.135,104.14,172200002.0
2005-03-11 12:51:00,104.148,104.16,104.148,104.153,288100003.0
2005-03-11 12:52:00,104.137,104.15,104.137,104.15,115600000.0
2005-03-11 12:53:00,104.145,104.156,104.132,104.132,93899999.0
2005-03-11 12:54:00,104.132,104.142,104.127,104.137,330700003.0
2005-03-11 12:55:00,104.149,104.154,104.137,104.14,116599999.0
2005-03-11 12:56:00,104.14,104.15,104.14,104.14,264700001.0
2005-03-11 12:57:00,104.156,104.156,104.133,104.133,193399996.0
2005-03-11 12:58:00,104.154,104.162,104.142,104.15,228300000.0
2005-03-11 12:59:00,104.16,104.16,104.139,104.139,147699998.0
2005-03-11 13:00:00,104.142,104.153,104.126,104.133,176700003.0
2005-03-11 13:01:00,104.136,104.15,104.136,104.14,235400000.0
2005-03-11 13:02:00,104.131,104.148,104.129,104.148,194799999.0
2005-03-11 13:03:00,104.145,104.152,104.145,104.149,97800000.0
2005-03-11 13:04:00,104.147,104.159,104.147,104.15,178699999.0
2005-03-11 13:05:00,104.148,104.157,104.148,104.15,393400002.0
2005-03-11 13:06:00,104.149,104.157,104.142,104.142,282900005.0
2005-03-11 13:07:00,104.15,104.155,104.147,104.15,176599998.0
2005-03-11 13:08:00,104.152,104.152,104.142,104.148,97400000.0
2005-03-11 13:09:00,104.153,104.16,104.136,104.142,175399995.0
2005-03-11 13:10:00,104.153,104.153,104.123,104.149,133799999.0
2005-03-11 13:11:00,104.153,104.16,104.137,104.143,123399998.0
2005-03-11 13:12:00,104.15,104.16,104.134,104.134,262000005.0
2005-03-11 13:13:00,104.148,104.148,104.123,104.123,106000001.0
2005-03-11 13:14:00,104.129,104.135,104.102,104.11,336500003.0
2005-03-11 13:15:00,104.114,104.127,104.109,104.109,170400002.0
2005-03-11 13:16:00,104.106,104.126,104.099,104.11,397199989.0
2005-03-11 13:17:00,104.114,104.122,104.104,104.104,142800001.0
2005-03-11 13:18:00,104.112,104.126,104.105,104.107,353499997.0
2005-03-11 13:19:00,104.113,104.113,104.098,104.098,144800002.0
2005-03-11 13:20:00,104.094,104.118,104.094,104.11,295900002.0
2005-03-11 13:21:00,104.12,104.12,104.099,104.105,111899998.0
2005-03-11 13:22:00,104.118,104.118,104.097,104.097,341800003.0
2005-03-11 13:23:00,104.097,104.111,104.083,104.092,268999997.0
2005-03-11 13:24:00,104.118,104.123,104.105,104.105,327700006.0
2005-03-11 13:25:00,104.112,104.116,104.087,104.094,240699999.0
2005-03-11 13:26:00,104.073,104.1,104.071,104.095,308400002.0
2005-03-11 13:27:00,104.099,104.099,104.072,104.072,107799998.0
2005-03-11 13:28:00,104.068,104.093,104.068,104.07,332600002.0
2005-03-11 13:29:00,104.087,104.087,104.06,104.066,321700001.0
2005-03-11 13:30:00,104.082,104.092,104.066,104.092,291099998.0
2005-03-11 13:31:00,104.082,104.092,104.075,104.091,207300004.0
2005-03-11 13:32:00,104.093,104.115,104.092,104.1,287600002.0
2005-03-11 13:33:00,104.119,104.119,104.086,104.094,282199994.0
2005-03-11 13:34:00,104.075,104.089,104.058,104.089,255499995.0
2005-03-11 13:35:00,104.08,104.098,104.08,104.091,108799998.0
2005-03-11 13:36:00,104.085,104.099,104.084,104.087,133300001.0
2005-03-11 13:37:00,104.102,104.105,104.085,104.093,212699997.0
2005-03-11 13:38:00,104.098,104.098,104.077,104.085,370700003.0
2005-03-11 13:39:00,104.097,104.097,104.087,104.09,321999999.0
2005-03-11 13:40:00,104.075,104.104,104.075,104.097,370199997.0
2005-03-11 13:41:00,104.079,104.097,104.077,104.092,217400003.0
2005-03-11 13:42:00,104.1,104.11,104.093,104.11,203400004.0
2005-03-11 13:43:00,104.092,104.102,104.092,104.1,199300002.0
2005-03-11 13:44:00,104.108,104.112,104.09,104.09,327200000.0
2005-03-11 13:45:00,104.097,104.097,104.086,104.089,140200002.0
2005-03-11 13:46:00,104.083,104.101,104.083,104.089,215699997.0
2005-03-11 13:47:00,104.089,104.101,104.084,104.097,184099999.0
2005-03-11 13:48:00,104.09,104.091,104.08,104.091,200999998.0
2005-03-11 13:49:00,104.073,104.081,104.068,104.073,138999999.0
2005-03-11 13:50:00,104.09,104.095,104.071,104.084,222300000.0
2005-03-11 13:51:00,104.085,104.09,104.067,104.09,160500000.0
2005-03-11 13:52:00,104.081,104.092,104.075,104.075,256399998.0
2005-03-11 13:53:00,104.07,104.079,104.047,104.057,256000008.0
2005-03-11 13:54:00,104.053,104.078,104.053,104.076,319299996.0
2005-03-11 13:55:00,104.07,104.079,104.07,104.075,301800000.0
2005-03-11 13:56:00,104.068,104.074,104.059,104.072,431199994.0
2005-03-11 13:57:00,104.088,104.089,104.059,104.064,227699996.0
2005-03-11 13:58:00,104.08,104.085,104.074,104.085,212500003.0
2005-03-11 13:59:00,104.082,104.098,104.08,104.086,354400000.0
2005-03-11 14:00:00,104.083,104.099,104.083,104.094,302800003.0
2005-03-11 14:01:00,104.068,104.1,104.065,104.089,180200004.0
2005-03-11 14:02:00,104.088,104.097,104.074,104.074,90400002.0
2005-03-11 14:03:00,104.085,104.096,104.073,104.073,245600001.0
2005-03-11 14:04:00,104.074,104.095,104.074,104.089,192500003.0
2005-03-11 14:05:00,104.082,104.086,104.071,104.076,271699996.0
2005-03-11 14:06:00,104.091,104.091,104.059,104.059,267399999.0
2005-03-11 14:07:00,104.078,104.08,104.037,104.037,183699995.0
2005-03-11 14:08:00,104.05,104.067,104.04,104.052,433099997.0
2005-03-11 14:09:00,104.077,104.077,104.057,104.067,234900003.0
2005-03-11 14:10:00,104.078,104.079,104.053,104.065,336799992.0
2005-03-11 14:11:00,104.068,104.069,104.062,104.062,139900001.0
2005-03-11 14:12:00,104.063,104.081,104.063,104.071,337799998.0
2005-03-11 14:13:00,104.07,104.07,104.058,104.058,95800002.0
2005-03-11 14:14:00,104.08,104.08,104.055,104.068,218499998.0
2005-03-11 14:15:00,104.082,104.082,104.034,104.034,399300000.0
2005-03-11 14:16:00,104.077,104.088,104.065,104.073,233799998.0
2005-03-11 14:17:00,104.064,104.089,104.064,104.089,323199996.0
2005-03-11 14:18:00,104.08,104.09,104.074,104.074,265699995.0
2005-03-11 14:19:00,104.085,104.106,104.085,104.105,167700004.0
2005-03-11 14:20:00,104.102,104.102,104.087,104.094,141099999.0
2005-03-11 14:21:00,104.1,104.1,104.083,104.083,104500000.0
2005-03-11 14:22:00,104.095,104.106,104.092,104.092,160199998.0
2005-03-11 14:23:00,104.11,104.11,104.049,104.049,296499999.0
2005-03-11 14:24:00,104.098,104.104,104.086,104.094,368400003.0
2005-03-11 14:25:00,104.095,104.095,104.088,104.088,202099999.0
2005-03-11 14:26:00,104.085,104.095,104.076,104.076,215900003.0
2005-03-11 14:27:00,104.076,104.097,104.073,104.094,168500002.0
2005-03-11 14:28:00,104.084,104.101,104.084,104.087,148700003.0
2005-03-11 14:29:00,104.092,104.106,104.092,104.1,199899997.0
2005-03-11 14:30:00,104.087,104.099,104.081,104.094,235000005.0
2005-03-11 14:31:00,104.09,104.101,104.09,104.095,232199998.0
2005-03-11 14:32:00,104.09,104.104,104.09,104.095,234400002.0
2005-03-11 14:33:00,104.09,104.114,104.085,104.112,173600000.0
2005-03-11 14:34:00,104.118,104.131,104.109,104.126,118800001.0
2005-03-11 14:35:00,104.136,104.136,104.12,104.128,160099995.0
2005-03-11 14:36:00,104.129,104.134,104.109,104.11,228000002.0
2005-03-11 14:37:00,104.113,104.113,104.087,104.092,180500000.0
2005-03-11 14:38:00,104.086,104.102,104.086,104.095,200399998.0
2005-03-11 14:39:00,104.095,104.101,104.087,104.087,162700003.0
2005-03-11 14:40:00,104.091,104.104,104.088,104.09,201400000.0
2005-03-11 14:41:00,104.085,104.096,104.079,104.088,185899999.0
2005-03-11 14:42:00,104.088,104.095,104.082,104.093,257800003.0
2005-03-11 14:43:00,104.09,104.099,104.089,104.09,254299998.0
2005-03-11 14:44:00,104.092,104.092,104.066,104.066,213200001.0
2005-03-11 14:45:00,104.069,104.089,104.069,104.084,286099999.0
2005-03-11 14:46:00,104.08,104.098,104.075,104.097,185799996.0
2005-03-11 14:47:00,104.084,104.103,104.084,104.092,220099997.0
2005-03-11 14:48:00,104.101,104.101,104.085,104.089,162900005.0
2005-03-11 14:49:00,104.1,104.1,104.078,104.08,108200000.0
2005-03-11 14:50:00,104.09,104.095,104.074,104.074,144499995.0
2005-03-11 14:51:00,104.07,104.07,104.047,104.057,312900000.0
2005-03-11 14:52:00,104.081,104.087,104.073,104.073,212899997.0
2005-03-11 14:53:00,104.066,104.071,104.06,104.069,236499999.0
2005-03-11 14:54:00,104.072,104.073,104.047,104.047,135700000.0
2005-03-11 14:55:00,104.062,104.069,104.042,104.047,135500000.0
2005-03-11 14:56:00,104.065,104.075,104.045,104.053,241399996.0
2005-03-11 14:57:00,104.08,104.08,104.046,104.05,242799999.0
2005-03-11 14:58:00,104.067,104.067,104.031,104.031,242299995.0
2005-03-11 14:59:00,104.042,104.057,104.04,104.056,215999998.0
2005-03-11 15:00:00,104.063,104.066,104.045,104.053,229099998.0
2005-03-11 15:01:00,104.06,104.062,104.05,104.053,175900001.0
2005-03-11 15:02:00,104.06,104.06,104.036,104.039,123800000.0
2005-03-11 15:03:00,104.05,104.053,104.032,104.032,171499999.0
2005-03-11 15:04:00,104.045,104.045,104.019,104.021,133599998.0
2005-03-11 15:05:00,104.035,104.04,104.005,104.038,227899998.0
2005-03-11 15:06:00,104.04,104.063,104.034,104.058,255600000.0
2005-03-11 15:07:00,104.052,104.068,104.051,104.059,274199998.0
2005-03-11 15:08:00,104.086,104.09,104.07,104.07,282399998.0
2005-03-11 15:09:00,104.085,104.086,104.066,104.086,194799996.0
2005-03-11 15:10:00,104.057,104.09,104.057,104.09,199100004.0
2005-03-11 15:11:00,104.08,104.1,104.08,104.08,225500005.0
2005-03-11 15:12:00,104.078,104.093,104.069,104.081,305899998.0
2005-03-11 15:13:00,104.09,104.094,104.074,104.08,265000001.0
2005-03-11 15:14:00,104.088,104.09,104.072,104.09,179100004.0
2005-03-11 15:15:00,104.074,104.083,104.068,104.083,116399999.0
2005-03-11 15:16:00,104.078,104.083,104.062,104.068,288800000.0
2005-03-11 15:17:00,104.08,104.083,104.07,104.07,168600003.0
2005-03-11 15:18:00,104.082,104.082,104.068,104.068,184500000.0
2005-03-11 15:19:00,104.07,104.07,104.042,104.042,241499996.0
2005-03-11 15:20:00,104.08,104.086,104.052,104.072,319999999.0
2005-03-11 15:21:00,104.086,104.092,104.076,104.084,399900001.0
2005-03-11 15:22:00,104.08,104.089,104.074,104.074,161599999.0
2005-03-11 15:23:00,104.076,104.076,104.061,104.061,181599998.0
2005-03-11 15:24:00,104.07,104.079,104.053,104.053,396700004.0
2005-03-11 15:25:00,104.064,104.075,104.056,104.063,162000002.0
2005-03-11 15:26:00,104.072,104.101,104.071,104.099,209400000.0
2005-03-11 15:27:00,104.092,104.108,104.092,104.098,240300002.0
2005-03-11 15:28:00,104.102,104.11,104.099,104.107,252000000.0
2005-03-11 15:29:00,104.117,104.128,104.084,104.087,170400001.0
2005-03-11 15:30:00,104.085,104.088,103.889,103.916,310800005.0
2005-03-11 15:31:00,104.017,104.083,103.979,103.979,439200003.0
2005-03-11 15:32:00,104.04,104.052,103.909,103.909,215700004.0
2005-03-11 15:33:00,104.002,104.021,103.938,103.973,215700005.0
2005-03-11 15:34:00,104.005,104.007,103.916,103.916,196999995.0
2005-03-11 15:35:00,103.888,103.904,103.867,103.899,261200003.0
2005-03-11 15:36:00,103.922,103.928,103.852,103.852,257700001.0
2005-03-11 15:37:00,103.852,103.855,103.821,103.851,413400001.0
2005-03-11 15:38:00,103.865,103.869,103.729,103.81,108000002.0
2005-03-11 15:39:00,103.854,103.874,103.822,103.822,123999998.0
2005-03-11 15:40:00,103.796,103.815,103.769,103.769,268500004.0
2005-03-11 15:41:00,103.758,103.818,103.751,103.809,243700001.0
2005-03-11 15:42:00,103.815,103.832,103.805,103.805,312299994.0
2005-03-11 15:43:00,103.799,103.799,103.744,103.753,262000005.0
2005-03-11 15:44:00,103.75,103.75,103.711,103.711,313900004.0
2005-03-11 15:45:00,103.722,103.738,103.705,103.735,295299997.0
2005-03-11 15:46:00,103.74,103.749,103.732,103.732,373099995.0
2005-03-11 15:47:00,103.747,103.76,103.727,103.745,263999995.0
2005-03-11 15:48:00,103.758,103.779,103.736,103.736,263700002.0
2005-03-11 15:49:00,103.733,103.733,103.704,103.705,270199997.0
2005-03-11 15:50:00,103.73,103.765,103.727,103.761,318199997.0
2005-03-11 15:51:00,103.771,103.776,103.757,103.771,178600001.0
2005-03-11 15:52:00,103.772,103.795,103.77,103.794,276699997.0
2005-03-11 15:53:00,103.783,103.799,103.775,103.794,270200001.0
2005-03-11 15:54:00,103.805,103.848,103.797,103.826,247600001.0
2005-03-11 15:55:00,103.87,103.895,103.857,103.895,253099997.0
2005-03-11 15:56:00,103.895,103.987,103.895,103.987,173000003.0
2005-03-11 15:57:00,103.98,104.028,103.979,104.023,168799999.0
2005-03-11 15:58:00,104.055,104.091,104.018,104.058,296900003.0
2005-03-11 15:59:00,104.075,104.102,104.06,104.07,245999994.0
2005-03-11 16:00:00,104.07,104.07,104.041,104.043,369500000.0
2005-03-11 16:01:00,104.058,104.079,104.039,104.078,182600001.0
2005-03-11 16:02:00,104.11,104.144,104.101,104.107,198699997.0
2005-03-11 16:03:00,104.098,104.115,104.072,104.109,313500001.0
2005-03-11 16:04:00,104.098,104.115,104.091,104.097,170399998.0
2005-03-11 16:05:00,104.108,104.181,104.108,104.168,124600002.0
2005-03-11 16:06:00,104.16,104.166,104.151,104.16,185600004.0
2005-03-11 16:07:00,104.165,104.18,104.148,104.148,140399994.0
2005-03-11 16:08:00,104.147,104.147,104.118,104.13,351200003.0
2005-03-11 16:09:00,104.148,104.148,104.066,104.066,198100001.0
2005-03-11 16:10:00,104.07,104.103,104.061,104.089,217500001.0
2005-03-11 16:11:00,104.078,104.108,104.07,104.095,136400000.0
2005-03-11 16:12:00,104.078,104.083,104.062,104.067,244899999.0
2005-03-11 16:13:00,104.089,104.107,104.07,104.075,216000000.0
2005-03-11 16:14:00,104.062,104.062,103.996,103.997,185100005.0
2005-03-11 16:15:00,104.005,104.022,103.999,104.003,259499997.0
2005-03-11 16:16:00,104.028,104.047,104.01,104.01,216800003.0
2005-03-11 16:17:00,104.03,104.039,104.008,104.014,133700000.0
2005-03-11 16:18:00,104.035,104.035,104.02,104.032,161700002.0
2005-03-11 16:19:00,104.055,104.059,104.04,104.051,299400001.0
2005-03-11 16:20:00,104.088,104.089,104.04,104.04,340199997.0
2005-03-11 16:21:00,104.048,104.05,104.018,104.018,354400002.0
2005-03-11 16:22:00,104.016,104.021,103.947,103.947,140600000.0
2005-03-11 16:23:00,103.945,103.945,103.918,103.934,129900000.0
2005-03-11 16:24:00,103.948,103.96,103.933,103.933,106600000.0
2005-03-11 16:25:00,103.922,103.965,103.921,103.965,223000003.0
2005-03-11 16:26:00,103.961,103.968,103.905,103.908,310700000.0
2005-03-11 16:27:00,103.918,103.937,103.918,103.929,115699998.0
2005-03-11 16:28:00,103.938,103.976,103.938,103.955,57599999.0
2005-03-11 16:29:00,103.951,103.951,103.902,103.902,60499999.0
2005-03-11 16:30:00,103.948,103.954,103.92,103.927,155600002.0
2005-03-11 16:31:00,103.933,103.935,103.908,103.908,90500000.0
2005-03-11 16:32:00,103.905,103.927,103.898,103.912,321400000.0
2005-03-11 16:33:00,103.923,103.928,103.914,103.914,134699997.0
2005-03-11 16:34:00,103.905,103.915,103.89,103.89,256099999.0
2005-03-11 16:35:00,103.875,103.875,103.792,103.792,399000002.0
2005-03-11 16:36:00,103.787,103.813,103.787,103.793,411600006.0
2005-03-11 16:37:00,103.797,103.826,103.797,103.812,344500003.0
2005-03-11 16:38:00,103.828,103.828,103.811,103.821,188099997.0
2005-03-11 16:39:00,103.84,103.866,103.836,103.845,205299997.0
2005-03-11 16:40:00,103.863,103.863,103.846,103.85,101399998.0
2005-03-11 16:41:00,103.872,103.895,103.86,103.888,259000000.0
2005-03-11 16:42:00,103.88,103.894,103.851,103.858,430200004.0
2005-03-11 16:43:00,103.865,103.874,103.829,103.829,109199999.0
2005-03-11 16:44:00,103.824,103.857,103.812,103.812,219600005.0
2005-03-11 16:45:00,103.839,103.839,103.778,103.779,212899998.0
2005-03-11 16:46:00,103.784,103.809,103.774,103.791,252000001.0
2005-03-11 16:47:00,103.812,103.821,103.792,103.802,216199999.0
2005-03-11 16:48:00,103.815,103.818,103.782,103.782,236299998.0
2005-03-11 16:49:00,103.777,103.777,103.761,103.769,330200004.0
2005-03-11 16:50:00,103.794,103.813,103.783,103.783,168100004.0
2005-03-11 16:51:00,103.8,103.807,103.79,103.795,375300003.0
2005-03-11 16:52:00,103.787,103.817,103.787,103.801,215499997.0
2005-03-11 16:53:00,103.803,103.812,103.793,103.808,201099999.0
2005-03-11 16:54:00,103.815,103.832,103.798,103.828,198899997.0
2005-03-11 16:55:00,103.821,103.83,103.805,103.809,262899994.0
2005-03-11 16:56:00,103.838,103.841,103.812,103.812,386700006.0
2005-03-11 16:57:00,103.833,103.838,103.821,103.823,339600005.0
2005-03-11 16:58:00,103.823,103.842,103.815,103.833,341700003.0
2005-03-11 16:59:00,103.839,103.845,103.812,103.838,254899995.0
2005-03-11 17:00:00,103.87,103.874,103.84,103.863,483100000.0
2005-03-11 17:01:00,103.87,103.87,103.805,103.805,248800003.0
2005-03-11 17:02:00,103.815,103.824,103.792,103.802,110999999.0
2005-03-11 17:03:00,103.824,103.835,103.805,103.805,294999996.0
2005-03-11 17:04:00,103.824,103.824,103.798,103.8,215599998.0
2005-03-11 17:05:00,103.81,103.818,103.775,103.808,389500001.0
2005-03-11 17:06:00,103.818,103.835,103.809,103.821,286199993.0
2005-03-11 17:07:00,103.839,103.856,103.804,103.843,403499996.0
2005-03-11 17:08:00,103.893,103.893,103.825,103.825,360000000.0
2005-03-11 17:09:00,103.855,103.866,103.841,103.842,213699996.0
2005-03-11 17:10:00,103.876,103.907,103.86,103.892,314699998.0
2005-03-11 17:11:00,103.913,103.918,103.855,103.858,335700003.0
2005-03-11 17:12:00,103.887,103.89,103.834,103.834,235499998.0
2005-03-11 17:13:00,103.825,103.844,103.809,103.829,357000005.0
2005-03-11 17:14:00,103.825,103.852,103.825,103.852,178000003.0
2005-03-11 17:15:00,103.877,103.886,103.863,103.868,412899998.0
2005-03-11 17:16:00,103.871,103.885,103.869,103.879,206500001.0
2005-03-11 17:17:00,103.898,103.915,103.889,103.909,247499999.0
2005-03-11 17:18:00,103.93,103.941,103.919,103.933,157200000.0
2005-03-11 17:19:00,103.927,103.979,103.927,103.948,194000006.0
2005-03-11 17:20:00,103.988,103.997,103.965,103.965,224800000.0
2005-03-11 17:21:00,103.979,103.986,103.957,103.958,77200000.0
2005-03-11 17:22:00,103.965,103.965,103.948,103.954,123500003.0
2005-03-11 17:23:00,103.949,103.949,103.905,103.905,190800002.0
2005-03-11 17:24:00,103.912,103.942,103.911,103.925,292500003.0
2005-03-11 17:25:00,103.93,103.93,103.906,103.912,97700002.0
2005-03-11 17:26:00,103.915,103.935,103.915,103.935,206100004.0
2005-03-11 17:27:00,103.931,103.931,103.904,103.904,81899999.0
2005-03-11 17:28:00,103.927,103.927,103.898,103.905,189399997.0
2005-03-11 17:29:00,103.887,103.896,103.862,103.862,366200001.0
2005-03-11 17:30:00,103.875,103.879,103.859,103.859,275899998.0
2005-03-11 17:31:00,103.856,103.893,103.856,103.887,464300007.0
2005-03-11 17:32:00,103.91,103.914,103.876,103.889,284800000.0
2005-03-11 17:33:00,103.911,103.917,103.874,103.874,221600000.0
2005-03-11 17:34:00,103.877,103.877,103.833,103.84,124699999.0
2005-03-11 17:35:00,103.856,103.858,103.823,103.823,180699999.0
2005-03-11 17:36:00,103.842,103.867,103.828,103.832,197700000.0
2005-03-11 17:37:00,103.851,103.851,103.817,103.817,152100005.0
2005-03-11 17:38:00,103.84,103.855,103.831,103.841,286699998.0
2005-03-11 17:39:00,103.848,103.848,103.847,103.847,62099998.0
2005-03-11 17:40:00,103.82,103.834,103.805,103.82,362300003.0
2005-03-11 17:41:00,103.843,103.85,103.821,103.821,434600002.0
2005-03-11 17:42:00,103.84,103.84,103.824,103.824,227999995.0
2005-03-11 17:43:00,103.822,103.83,103.791,103.791,171300001.0
2005-03-11 17:44:00,103.802,103.829,103.796,103.825,179100003.0
2005-03-11 17:45:00,103.822,103.833,103.819,103.819,114700002.0
2005-03-11 17:46:00,103.846,103.85,103.824,103.832,212400000.0
2005-03-11 17:47:00,103.827,103.847,103.827,103.831,163400001.0
2005-03-11 17:48:00,103.843,103.843,103.811,103.811,250100005.0
2005-03-11 17:49:00,103.809,103.809,103.778,103.778,214200000.0
2005-03-11 17:50:00,103.782,103.816,103.782,103.802,526299999.0
2005-03-11 17:51:00,103.825,103.838,103.804,103.828,274600001.0
2005-03-11 17:52:00,103.857,103.857,103.811,103.811,202200002.0
2005-03-11 17:53:00,103.818,103.839,103.809,103.818,153199999.0
2005-03-11 17:54:00,103.815,103.828,103.801,103.801,317699996.0
2005-03-11 17:55:00,103.796,103.814,103.79,103.803,236900001.0
2005-03-11 17:56:00,103.812,103.82,103.804,103.82,189400004.0
2005-03-11 17:57:00,103.825,103.848,103.819,103.846,189100003.0
2005-03-11 17:58:00,103.857,103.863,103.837,103.837,318100002.0
2005-03-11 17:59:00,103.86,103.954,103.859,103.941,228099999.0
2005-03-11 18:00:00,103.94,103.94,103.872,103.872,233800002.0
2005-03-11 18:01:00,103.877,103.909,103.866,103.891,1838399991.0
2005-03-11 18:02:00,103.88,103.89,103.85,103.86,1996099989.0
2005-03-11 18:03:00,103.86,103.89,103.86,103.88,1996099989.0
2005-03-11 18:04:00,103.89,103.89,103.89,103.89,1996099989.0
2005-03-11 18:05:00,103.89,103.9,103.88,103.89,1996099989.0
2005-03-11 18:06:00,103.9,103.9,103.89,103.89,1996099989.0
2005-03-11 18:07:00,103.91,103.94,103.91,103.94,1996099989.0
2005-03-11 18:08:00,103.95,103.95,103.93,103.94,1996099989.0
2005-03-11 18:09:00,103.95,103.95,103.93,103.93,1996099989.0
2005-03-11 18:10:00,103.93,103.94,103.93,103.94,1996099989.0
2005-03-11 18:11:00,103.845,103.848,103.826,103.832,1996099989.0
2005-03-11 18:12:00,103.838,103.839,103.814,103.817,1838599979.0
2005-03-11 18:15:00,103.93,103.96,103.93,103.95,1723199989.0
2005-03-11 18:16:00,103.96,103.96,103.93,103.93,1723199989.0
2005-03-11 18:17:00,103.831,103.841,103.824,103.828,1723199989.0
2005-03-11 18:18:00,103.846,103.85,103.837,103.848,2068300005.0
2005-03-11 18:19:00,103.95,103.95,103.92,103.92,1648500013.0
2005-03-11 18:20:00,103.93,103.93,103.92,103.92,1648500013.0
2005-03-11 18:21:00,103.93,103.93,103.92,103.92,1648500013.0
2005-03-11 18:22:00,103.93,103.93,103.9,103.91,1648500013.0
2005-03-11 18:23:00,103.92,103.92,103.91,103.92,1648500013.0
2005-03-11 18:24:00,103.93,103.95,103.93,103.95,1648500013.0
2005-03-11 18:25:00,103.96,103.96,103.94,103.95,1648500013.0
2005-03-11 18:27:00,103.838,103.86,103.835,103.853,1648500013.0
2005-03-11 18:28:00,103.95,103.96,103.95,103.95,1820200013.0
2005-03-11 18:29:00,103.96,103.98,103.96,103.98,1820200013.0
2005-03-11 18:30:00,103.81,103.83,103.804,103.811,1820200013.0
2005-03-11 18:31:00,103.95,103.96,103.93,103.93,1970900008.0
2005-03-11 18:33:00,103.92,103.93,103.89,103.9,1970900008.0
2005-03-11 18:34:00,103.89,103.9,103.88,103.89,1970900008.0
2005-03-11 18:35:00,103.9,103.91,103.89,103.91,1970900008.0
2005-03-11 18:36:00,103.857,103.862,103.825,103.836,1970900008.0
2005-03-11 18:37:00,103.84,103.856,103.835,103.853,1231799996.0
2005-03-11 18:38:00,103.858,103.883,103.842,103.86,1482599991.0
2005-03-11 18:39:00,103.884,103.889,103.866,103.868,916700000.0
2005-03-11 18:40:00,103.878,103.89,103.865,103.867,1978500009.0
2005-03-11 18:41:00,103.892,103.893,103.865,103.893,1520799994.0
2005-03-11 18:42:00,103.885,103.897,103.88,103.88,1724899994.0
2005-03-11 18:43:00,103.888,103.898,103.887,103.888,1029400002.0
2005-03-11 18:44:00,103.893,103.907,103.881,103.881,767200005.0
2005-03-11 18:45:00,103.892,103.918,103.892,103.908,1707599994.0
2005-03-11 18:46:00,103.899,103.903,103.889,103.896,1449399996.0
2005-03-11 18:47:00,103.901,103.901,103.882,103.89,425799999.0
2005-03-11 18:48:00,103.893,103.902,103.891,103.891,855999995.0
2005-03-11 18:49:00,103.888,103.915,103.884,103.915,1384000002.0
2005-03-11 18:50:00,103.904,103.919,103.902,103.902,1926800007.0
2005-03-11 18:51:00,103.904,103.911,103.887,103.902,1470399992.0
2005-03-11 18:52:00,103.905,103.937,103.905,103.92,1968599997.0
2005-03-11 18:53:00,103.927,103.934,103.921,103.921,1571300000.0
2005-03-11 18:54:00,103.94,103.94,103.92,103.93,1866200009.0
2005-03-11 18:55:00,103.921,103.938,103.914,103.914,1866200009.0
2005-03-11 18:56:00,103.911,103.923,103.901,103.922,380999997.0
2005-03-11 18:57:00,103.917,103.929,103.915,103.915,735200000.0
2005-03-11 18:58:00,103.908,103.917,103.901,103.901,1252300003.0
2005-03-11 18:59:00,103.892,103.892,103.851,103.873,1964299997.0
2005-03-11 19:00:00,103.88,103.88,103.862,103.867,886199997.0
2005-03-11 19:01:00,103.872,103.875,103.855,103.857,794700001.0
2005-03-11 19:02:00,103.859,103.859,103.833,103.843,560199999.0
2005-03-11 19:03:00,103.854,103.872,103.846,103.856,1384700005.0
2005-03-11 19:04:00,103.858,103.879,103.855,103.879,933799999.0
2005-03-11 19:05:00,103.882,103.882,103.862,103.866,564399993.0
2005-03-11 19:06:00,103.874,103.886,103.861,103.882,1115599997.0
2005-03-11 19:07:00,103.92,103.93,103.92,103.93,1349299997.0
2005-03-11 19:08:00,103.927,103.927,103.91,103.919,1349299997.0
2005-03-11 19:09:00,103.924,103.934,103.903,103.907,747200012.0
2005-03-11 19:10:00,103.917,103.924,103.915,103.915,764600001.0
2005-03-11 19:11:00,103.917,103.917,103.895,103.895,541899994.0
2005-03-11 19:12:00,103.902,103.909,103.898,103.902,1046200011.0
2005-03-11 19:13:00,103.902,103.913,103.893,103.893,612499998.0
2005-03-11 19:14:00,103.886,103.907,103.875,103.894,579099997.0
2005-03-11 19:15:00,103.919,103.934,103.905,103.928,1765700004.0
2005-03-11 19:16:00,103.939,103.942,103.911,103.911,821600008.0
2005-03-11 19:17:00,103.915,103.915,103.898,103.898,1114499999.0
2005-03-11 19:18:00,103.909,103.928,103.909,103.914,772600003.0
2005-03-11 19:19:00,103.919,103.919,103.902,103.903,1543199997.0
2005-03-11 19:20:00,103.907,103.907,103.893,103.898,693399995.0
2005-03-11 19:21:00,103.91,103.914,103.894,103.9,1301500003.0
2005-03-11 19:22:00,103.895,103.895,103.866,103.882,919399997.0
2005-03-11 19:24:00,103.926,103.938,103.911,103.924,1614600001.0
2005-03-11 19:25:00,103.923,103.94,103.923,103.925,1452100006.0
2005-03-11 19:26:00,103.91,103.92,103.9,103.92,1777600012.0
2005-03-11 19:27:00,103.935,103.961,103.935,103.945,1777600012.0
2005-03-11 19:28:00,103.936,103.95,103.93,103.941,1078400003.0
2005-03-11 19:29:00,103.949,103.979,103.949,103.957,519900008.0
2005-03-11 19:30:00,103.952,103.97,103.95,103.95,937000005.0
2005-03-11 19:31:00,103.941,103.941,103.901,103.901,1366600006.0
2005-03-11 19:32:00,103.91,103.922,103.908,103.908,2071899999.0
2005-03-11 19:33:00,103.912,103.912,103.87,103.88,814600004.0
2005-03-11 19:34:00,103.882,103.882,103.867,103.882,1165599992.0
2005-03-11 19:35:00,103.886,103.892,103.876,103.885,922800002.0
2005-03-11 19:36:00,103.885,103.902,103.882,103.895,532900002.0
2005-03-11 19:37:00,103.886,103.911,103.881,103.911,355199998.0
2005-03-11 19:38:00,103.92,103.92,103.909,103.918,1095500005.0
2005-03-11 19:39:00,103.921,103.93,103.915,103.918,1093399994.0
2005-03-11 19:40:00,103.911,103.911,103.89,103.91,803499998.0
2005-03-11 19:41:00,103.908,103.911,103.885,103.904,1352400012.0
2005-03-11 19:42:00,103.909,103.919,103.899,103.916,893499999.0
2005-03-11 19:43:00,103.933,103.936,103.917,103.923,415399997.0
2005-03-11 19:44:00,103.92,103.941,103.92,103.926,987699991.0
2005-03-11 19:45:00,103.917,103.941,103.913,103.941,524900000.0
2005-03-11 19:46:00,103.922,103.929,103.899,103.91,1212199993.0
2005-03-11 19:47:00,103.907,103.907,103.89,103.894,704400011.0
2005-03-11 19:48:00,103.91,103.914,103.9,103.912,1404700002.0
2005-03-11 19:49:00,103.898,103.925,103.893,103.925,381999997.0
2005-03-11 19:50:00,103.884,103.908,103.874,103.903,766000008.0
2005-03-11 19:51:00,103.916,103.933,103.91,103.933,715500009.0
2005-03-11 19:52:00,103.917,103.928,103.909,103.928,887899997.0
2005-03-11 19:53:00,103.919,103.931,103.91,103.915,1111199990.0
2005-03-11 19:54:00,103.912,103.912,103.895,103.895,1708799997.0
2005-03-11 19:55:00,103.903,103.908,103.884,103.905,558000006.0
2005-03-11 19:56:00,103.909,103.93,103.909,103.915,672099999.0
2005-03-11 19:57:00,103.926,103.932,103.913,103.913,558600001.0
2005-03-11 19:58:00,103.914,103.92,103.899,103.905,1311099986.0
2005-03-11 19:59:00,103.915,103.922,103.908,103.908,1088500002.0
2005-03-11 20:00:00,103.912,103.912,103.9,103.9,152500001.0
2005-03-11 20:01:00,103.908,103.914,103.891,103.898,505100004.0
2005-03-11 20:02:00,103.872,103.899,103.872,103.895,1281800005.0
2005-03-11 20:03:00,103.896,103.908,103.896,103.904,708999994.0
2005-03-11 20:04:00,103.912,103.912,103.892,103.912,630599999.0
2005-03-11 20:05:00,103.921,103.932,103.914,103.917,1006800007.0
2005-03-11 20:06:00,103.91,103.92,103.893,103.915,1839900006.0
2005-03-11 20:07:00,103.918,103.919,103.906,103.915,1073999994.0
2005-03-11 20:08:00,103.917,103.934,103.904,103.915,868199996.0
2005-03-11 20:09:00,103.918,103.92,103.901,103.909,851800004.0
2005-03-11 20:10:00,103.908,103.921,103.908,103.91,1147899997.0
2005-03-11 20:11:00,103.92,103.933,103.917,103.933,2001800004.0
2005-03-11 20:12:00,103.84,103.85,103.84,103.85,778100014.0
2005-03-11 20:13:00,103.904,103.935,103.903,103.931,778100014.0
2005-03-11 20:14:00,103.934,103.934,103.906,103.909,1040999997.0
2005-03-11 20:15:00,103.913,103.925,103.881,103.924,1228199999.0
2005-03-11 20:16:00,103.899,103.91,103.889,103.889,977800005.0
2005-03-11 20:17:00,103.905,103.911,103.886,103.886,719900001.0
2005-03-11 20:18:00,103.909,103.913,103.899,103.899,378999996.0
2005-03-11 20:19:00,103.902,103.903,103.885,103.903,887400007.0
2005-03-11 20:20:00,103.9,103.921,103.899,103.899,891000000.0
2005-03-11 20:21:00,103.921,103.921,103.881,103.89,1271800002.0
2005-03-11 20:22:00,103.902,103.914,103.902,103.909,1382500008.0
2005-03-11 20:23:00,103.879,103.909,103.879,103.909,730599991.0
2005-03-11 20:24:00,103.904,103.91,103.881,103.898,887300001.0
2005-03-11 20:25:00,103.921,103.921,103.882,103.892,893299993.0
2005-03-11 20:26:00,103.88,103.886,103.875,103.885,867600001.0
2005-03-11 20:27:00,103.895,103.901,103.886,103.897,1242799996.0
2005-03-11 20:28:00,103.89,103.92,103.89,103.91,2121900017.0
2005-03-11 20:29:00,103.9,103.91,103.89,103.9,2121900017.0
2005-03-11 20:30:00,103.9,103.9,103.89,103.9,2121900017.0
2005-03-11 20:31:00,103.883,103.883,103.867,103.873,2121900017.0
2005-03-11 20:32:00,103.92,103.92,103.91,103.91,830799997.0
2005-03-11 20:33:00,103.865,103.881,103.855,103.866,830799997.0
2005-03-11 20:34:00,103.885,103.898,103.875,103.895,600199996.0
2005-03-11 20:35:00,103.895,103.902,103.878,103.878,896999998.0
2005-03-11 20:36:00,103.89,103.897,103.865,103.885,600400006.0
2005-03-11 20:37:00,103.876,103.893,103.869,103.893,408700000.0
2005-03-11 20:38:00,103.885,103.899,103.865,103.885,1115299998.0
2005-03-11 20:39:00,103.891,103.891,103.855,103.874,893599999.0
2005-03-11 20:40:00,103.86,103.86,103.85,103.85,1065900009.0
2005-03-11 20:41:00,103.851,103.851,103.829,103.845,1065900009.0
2005-03-11 20:42:00,103.838,103.838,103.824,103.831,868299999.0
2005-03-11 20:43:00,103.84,103.851,103.839,103.851,1421899995.0
2005-03-11 20:44:00,103.836,103.852,103.836,103.852,1380900000.0
2005-03-11 20:45:00,103.849,103.868,103.849,103.868,1350900011.0
2005-03-11 20:46:00,103.87,103.87,103.829,103.83,1520999996.0
2005-03-11 20:47:00,103.843,103.844,103.828,103.844,1944000015.0
2005-03-11 20:48:00,103.858,103.869,103.848,103.848,1232900005.0
2005-03-11 20:49:00,103.845,103.848,103.831,103.837,1403400002.0
2005-03-11 20:50:00,103.832,103.85,103.832,103.848,1448700007.0
2005-03-11 20:51:00,103.841,103.859,103.841,103.854,1050500005.0
2005-03-11 20:52:00,103.852,103.864,103.852,103.857,207000000.0
2005-03-11 20:53:00,103.872,103.872,103.85,103.855,1599300006.0
2005-03-11 20:54:00,103.839,103.858,103.831,103.847,671399998.0
2005-03-11 20:55:00,103.857,103.86,103.842,103.842,1496200006.0
2005-03-11 20:56:00,103.855,103.855,103.847,103.855,764500006.0
2005-03-11 20:57:00,103.855,103.862,103.845,103.847,1561499996.0
2005-03-11 20:58:00,103.93,103.93,103.92,103.92,1915400004.0
2005-03-11 20:59:00,103.93,103.93,103.91,103.91,1915400004.0
2005-03-11 21:00:00,103.828,103.828,103.805,103.812,1915400004.0
2005-03-11 21:01:00,103.826,103.841,103.813,103.813,1067000007.0
2005-03-11 21:02:00,103.827,103.827,103.801,103.809,900599998.0
2005-03-11 21:03:00,103.811,103.836,103.811,103.836,902199997.0
2005-03-11 21:04:00,103.818,103.826,103.817,103.817,571599992.0
2005-03-11 21:05:00,103.828,103.849,103.818,103.845,745799997.0
2005-03-11 21:06:00,103.83,103.83,103.813,103.813,797400005.0
2005-03-11 21:07:00,103.831,103.839,103.814,103.833,1340900011.0
2005-03-11 21:08:00,103.83,103.85,103.818,103.819,712899993.0
2005-03-11 21:09:00,103.82,103.833,103.815,103.833,465599997.0
2005-03-11 21:10:00,103.825,103.835,103.81,103.835,708000008.0
2005-03-11 21:11:00,103.843,103.844,103.816,103.816,246600005.0
2005-03-11 21:12:00,103.813,103.833,103.813,103.818,536400006.0
2005-03-11 21:13:00,103.827,103.841,103.827,103.831,869199996.0
2005-03-11 21:14:00,103.827,103.835,103.816,103.835,2000199999.0
2005-03-11 21:15:00,103.835,103.85,103.829,103.849,1333999992.0
2005-03-11 21:16:00,103.838,103.857,103.834,103.849,996800010.0
2005-03-11 21:17:00,103.85,103.878,103.838,103.866,1937799990.0
2005-03-11 21:18:00,103.858,103.859,103.842,103.848,1222000004.0
2005-03-11 21:19:00,103.841,103.854,103.841,103.851,1042100005.0
2005-03-11 21:20:00,103.857,103.868,103.831,103.861,1288099999.0
2005-03-11 21:21:00,103.855,103.86,103.843,103.843,1409700000.0
2005-03-11 21:22:00,103.852,103.858,103.847,103.853,1827900002.0
2005-03-11 21:23:00,103.864,103.873,103.836,103.836,872100000.0
2005-03-11 21:24:00,103.846,103.86,103.84,103.84,1346600009.0
2005-03-11 21:25:00,103.851,103.879,103.834,103.855,1306900002.0
2005-03-11 21:26:00,103.864,103.864,103.835,103.864,1309099989.0
2005-03-11 21:27:00,103.874,103.885,103.866,103.885,937300001.0
2005-03-11 21:28:00,103.882,103.901,103.882,103.886,389299999.0
2005-03-11 21:29:00,103.884,103.884,103.865,103.867,868400005.0
2005-03-11 21:30:00,103.882,103.895,103.871,103.895,978099998.0
2005-03-11 21:31:00,103.892,103.9,103.882,103.9,287899998.0
2005-03-11 21:32:00,103.895,103.911,103.881,103.903,682399993.0
2005-03-11 21:33:00,103.892,103.9,103.883,103.895,616699999.0
2005-03-11 21:34:00,103.892,103.899,103.873,103.873,500100001.0
2005-03-11 21:35:00,103.878,103.897,103.878,103.882,220299998.0
2005-03-11 21:36:00,103.886,103.886,103.859,103.866,503499998.0
2005-03-11 21:37:00,103.85,103.86,103.85,103.85,420799996.0
2005-03-11 21:38:00,103.854,103.854,103.824,103.824,285199993.0
2005-03-11 21:39:00,103.83,103.839,103.827,103.828,551800005.0
2005-03-11 21:40:00,103.849,103.849,103.824,103.824,733300000.0
2005-03-11 21:41:00,103.84,103.853,103.826,103.826,416200002.0
2005-03-11 21:42:00,103.831,103.856,103.826,103.853,1273300008.0
2005-03-11 21:43:00,103.845,103.855,103.828,103.855,457299991.0
2005-03-11 21:44:00,103.848,103.862,103.84,103.84,1306800001.0
2005-03-11 21:45:00,103.847,103.867,103.844,103.848,870899995.0
2005-03-11 21:46:00,103.845,103.887,103.845,103.881,879699994.0
2005-03-11 21:47:00,103.867,103.876,103.845,103.845,505300000.0
2005-03-11 21:48:00,103.864,103.884,103.857,103.872,967800008.0
2005-03-11 21:49:00,103.885,103.89,103.879,103.887,395399999.0
2005-03-11 21:50:00,103.892,103.898,103.872,103.888,288400005.0
2005-03-11 21:51:00,103.874,103.914,103.87,103.905,505999999.0
2005-03-11 21:52:00,103.92,103.941,103.916,103.931,325300002.0
2005-03-11 21:53:00,103.92,103.92,103.872,103.875,347299995.0
2005-03-11 21:54:00,103.881,103.889,103.863,103.883,770800003.0
2005-03-11 21:55:00,103.881,103.881,103.871,103.872,180400002.0
2005-03-11 21:56:00,103.885,103.9,103.878,103.9,506500000.0
2005-03-11 21:57:00,103.9,103.915,103.89,103.915,225000001.0
2005-03-11 21:58:00,103.908,103.908,103.896,103.902,150599999.0
2005-03-11 21:59:00,103.904,103.925,103.885,103.885,477200002.0
2005-03-11 22:00:00,103.882,103.905,103.476,103.89,1141499994.0
2005-03-11 22:01:00,103.916,103.926,103.89,103.89,1448599999.0
2005-03-11 22:02:00,103.912,103.927,103.903,103.903,485199997.0
2005-03-11 22:03:00,103.906,103.906,103.889,103.898,437000000.0
2005-03-11 22:04:00,103.885,103.91,103.885,103.894,764099992.0
2005-03-11 22:05:00,103.906,103.911,103.899,103.899,167500002.0
2005-03-11 22:06:00,103.905,103.905,103.895,103.897,161499998.0
2005-03-11 22:07:00,103.908,103.908,103.899,103.899,294600000.0
2005-03-11 22:08:00,103.903,103.91,103.885,103.885,278200001.0
2005-03-11 22:09:00,103.901,103.908,103.883,103.894,251600000.0
2005-03-11 22:10:00,103.9,103.9,103.88,103.88,171699994.0
2005-03-11 22:11:00,103.879,103.904,103.879,103.904,574200000.0
2005-03-11 22:12:00,103.898,103.903,103.892,103.892,248600002.0
2005-03-11 22:13:00,103.883,103.895,103.883,103.888,517899989.0
2005-03-11 22:14:00,103.884,103.899,103.872,103.899,408199997.0
2005-03-11 22:15:00,103.887,103.892,103.868,103.892,271699996.0
2005-03-11 22:16:00,103.891,103.891,103.865,103.865,728500002.0
2005-03-11 22:17:00,103.868,103.87,103.849,103.853,350200001.0
2005-03-11 22:18:00,103.862,103.881,103.853,103.855,550900005.0
2005-03-11 22:19:00,103.848,103.86,103.848,103.856,490600004.0
2005-03-11 22:20:00,103.88,103.88,103.868,103.871,208199999.0
2005-03-11 22:21:00,103.883,103.887,103.877,103.885,175700003.0
2005-03-11 22:22:00,103.91,103.915,103.895,103.902,206099999.0
2005-03-11 22:23:00,103.928,103.931,103.916,103.916,175800006.0
2005-03-11 22:24:00,103.93,103.932,103.915,103.918,284999996.0
2005-03-11 22:25:00,103.952,103.953,103.939,103.953,279700002.0
2005-03-11 22:26:00,103.933,103.953,103.933,103.935,175500004.0
2005-03-11 22:27:00,103.94,103.952,103.934,103.937,960599991.0
2005-03-11 22:28:00,103.947,103.947,103.923,103.935,207300001.0
2005-03-11 22:29:00,103.94,103.96,103.937,103.937,81900001.0
2005-03-11 22:30:00,103.947,103.978,103.911,103.911,251999997.0
2005-03-11 22:31:00,103.953,103.959,103.944,103.954,174100004.0
2005-03-11 22:32:00,103.947,103.947,103.931,103.933,460000002.0
2005-03-11 22:33:00,103.951,103.951,103.932,103.932,916099986.0
2005-03-11 22:34:00,103.935,103.957,103.929,103.945,755899999.0
2005-03-11 22:35:00,103.95,103.965,103.946,103.965,421300002.0
2005-03-11 22:36:00,103.941,103.961,103.932,103.956,653099996.0
2005-03-11 22:37:00,103.959,103.959,103.946,103.955,258800002.0
2005-03-11 22:38:00,103.968,103.968,103.928,103.928,216199999.0
2005-03-11 22:39:00,103.951,103.962,103.935,103.962,291099998.0
2005-03-11 22:40:00,103.965,103.965,103.943,103.943,542599999.0
2005-03-11 22:41:00,103.953,103.955,103.946,103.953,224800001.0
2005-03-11 22:42:00,103.955,103.97,103.955,103.955,197999998.0
2005-03-11 22:43:00,103.965,103.979,103.953,103.966,401300002.0
2005-03-11 22:44:00,103.979,103.979,103.944,103.965,240800000.0
2005-03-11 22:45:00,103.975,103.983,103.962,103.962,482500008.0
2005-03-11 22:46:00,103.986,103.986,103.958,103.963,452999997.0
2005-03-11 22:47:00,103.968,103.98,103.962,103.967,387399993.0
2005-03-11 22:48:00,103.978,103.978,103.954,103.957,311200002.0
2005-03-11 22:49:00,103.981,103.981,103.935,103.956,366600001.0
2005-03-11 22:50:00,103.964,103.979,103.95,103.954,363700006.0
2005-03-11 22:51:00,103.982,103.987,103.967,103.972,291499995.0
2005-03-11 22:52:00,103.966,103.992,103.966,103.983,489300002.0
2005-03-11 22:53:00,103.945,103.987,103.945,103.946,498600000.0
2005-03-11 22:54:00,103.971,104.001,103.971,103.999,220699999.0
2005-03-11 22:55:00,103.998,104.009,103.997,104.0,366300000.0
2005-03-11 22:56:00,103.999,104.018,103.997,103.999,162200002.0
2005-03-11 22:57:00,104.01,104.01,103.982,103.993,376700006.0
2005-03-11 22:58:00,103.978,103.995,103.972,103.98,133700000.0
2005-03-11 22:59:00,103.98,103.98,103.966,103.975,384700000.0
2005-03-11 23:00:00,103.964,104.006,103.964,103.998,275999995.0
2005-03-11 23:01:00,104.003,104.021,103.995,104.021,227900005.0
2005-03-11 23:02:00,104.028,104.028,104.001,104.001,228000003.0
2005-03-11 23:03:00,104.007,104.021,104.007,104.016,391400003.0
2005-03-11 23:04:00,104.01,104.021,104.007,104.007,277900001.0
2005-03-11 23:05:00,104.015,104.022,104.003,104.003,265100001.0
2005-03-11 23:06:00,104.0,104.029,104.0,104.002,267299998.0
2005-03-11 23:07:00,103.995,104.018,103.995,104.01,181000001.0
2005-03-11 23:08:00,104.013,104.028,104.013,104.024,433099998.0
2005-03-11 23:09:00,104.021,104.021,103.988,103.989,180500002.0
2005-03-11 23:10:00,103.993,104.007,103.993,104.007,349899998.0
2005-03-11 23:11:00,104.018,104.02,103.969,103.969,170299997.0
2005-03-11 23:12:00,103.989,103.989,103.962,103.983,187399995.0
2005-03-11 23:13:00,103.965,103.972,103.956,103.96,248599998.0
2005-03-11 23:14:00,103.963,103.975,103.958,103.975,135000000.0
2005-03-11 23:15:00,103.967,103.974,103.962,103.967,263600001.0
2005-03-11 23:16:00,103.962,103.974,103.962,103.964,358000003.0
2005-03-11 23:17:00,103.977,103.979,103.947,103.947,262600001.0
2005-03-11 23:18:00,103.982,103.991,103.952,103.964,218700001.0
2005-03-11 23:19:00,103.968,103.976,103.963,103.963,230800004.0
2005-03-11 23:20:00,103.968,103.98,103.965,103.98,242200002.0
2005-03-11 23:21:00,103.976,103.979,103.947,103.955,266400002.0
2005-03-11 23:22:00,103.969,103.976,103.956,103.975,191600001.0
2005-03-11 23:23:00,103.98,103.98,103.968,103.968,83200002.0
2005-03-11 23:24:00,103.98,103.986,103.968,103.979,462499997.0
2005-03-11 23:25:00,103.997,103.998,103.974,103.991,376199999.0
2005-03-11 23:26:00,103.981,103.993,103.981,103.988,293599995.0
2005-03-11 23:27:00,103.992,104.0,103.981,104.0,305000001.0
2005-03-11 23:28:00,103.995,104.007,103.992,103.993,193400002.0
2005-03-11 23:29:00,104.008,104.008,103.984,103.984,190399998.0
2005-03-11 23:30:00,103.986,103.996,103.974,103.984,270200002.0
2005-03-11 23:31:00,103.983,103.991,103.977,103.987,200599997.0
2005-03-11 23:32:00,103.975,103.981,103.96,103.96,305100006.0
2005-03-11 23:33:00,103.955,103.972,103.955,103.963,174799994.0
2005-03-11 23:34:00,103.984,103.985,103.965,103.965,190999998.0
2005-03-11 23:35:00,103.975,103.987,103.939,103.959,296100000.0
2005-03-11 23:36:00,103.974,103.989,103.974,103.984,257200005.0
2005-03-11 23:37:00,103.968,103.968,103.947,103.947,83200004.0
2005-03-11 23:38:00,103.949,103.97,103.941,103.967,370500002.0
2005-03-11 23:39:00,103.948,103.97,103.948,103.97,344400004.0
2005-03-11 23:40:00,103.948,103.967,103.943,103.95,246300002.0
2005-03-11 23:41:00,103.952,103.967,103.952,103.967,168299999.0
2005-03-11 23:42:00,103.957,103.978,103.955,103.978,203400003.0
2005-03-11 23:43:00,103.96,103.992,103.96,103.992,301499998.0
2005-03-11 23:44:00,103.958,103.977,103.958,103.971,168099999.0
2005-03-11 23:45:00,103.99,103.99,103.958,103.965,301799998.0
2005-03-11 23:46:00,103.968,103.978,103.946,103.946,324400001.0
2005-03-11 23:47:00,103.956,103.97,103.937,103.97,268100006.0
2005-03-11 23:48:00,103.96,103.968,103.95,103.959,262400001.0
2005-03-11 23:49:00,103.959,103.959,103.937,103.94,219700002.0
2005-03-11 23:50:00,103.945,103.964,103.942,103.942,175000002.0
2005-03-11 23:51:00,103.947,103.961,103.945,103.95,360199999.0
2005-03-11 23:52:00,103.962,103.978,103.962,103.968,222600004.0
2005-03-11 23:53:00,103.957,103.974,103.955,103.955,245400005.0
2005-03-11 23:54:00,103.972,103.985,103.965,103.974,330500002.0
2005-03-11 23:55:00,103.996,103.996,103.978,103.978,124800000.0
2005-03-11 23:56:00,103.981,103.985,103.977,103.98,282100005.0
2005-03-11 23:57:00,103.976,103.981,103.971,103.971,167399998.0
2005-03-11 23:58:00,103.99,103.994,103.96,103.96,65899999.0
2005-03-11 23:59:00,103.958,103.973,103.958,103.971,307199998.0
2005-03-14 00:00:00,103.858,103.858,103.801,103.801,148400003.0
2005-03-14 00:01:00,103.82,103.826,103.819,103.819,189299999.0
2005-03-14 00:02:00,103.826,103.831,103.82,103.831,252799999.0
2005-03-14 00:03:00,103.811,103.835,103.811,103.835,161900000.0
2005-03-14 00:04:00,103.817,103.844,103.817,103.832,166499996.0
2005-03-14 00:05:00,103.82,103.859,103.811,103.859,320700001.0
2005-03-14 00:06:00,103.836,103.837,103.818,103.824,163900004.0
2005-03-14 00:07:00,103.823,103.846,103.823,103.837,354599992.0
2005-03-14 00:08:00,103.833,103.847,103.824,103.847,114000002.0
2005-03-14 00:09:00,103.842,103.85,103.84,103.847,216499996.0
2005-03-14 00:10:00,103.842,103.858,103.842,103.855,225299997.0
2005-03-14 00:11:00,103.847,103.861,103.847,103.857,302300002.0
2005-03-14 00:12:00,103.853,103.899,103.853,103.877,336399999.0
2005-03-14 00:13:00,103.868,103.899,103.866,103.883,267800001.0
2005-03-14 00:14:00,103.907,103.907,103.871,103.877,207000003.0
2005-03-14 00:15:00,103.859,103.868,103.85,103.86,180699999.0
2005-03-14 00:16:00,103.848,103.856,103.835,103.835,117700003.0
2005-03-14 00:17:00,103.827,103.852,103.827,103.852,241799994.0
2005-03-14 00:18:00,103.859,103.859,103.837,103.857,312199990.0
2005-03-14 00:19:00,103.845,103.86,103.837,103.838,299700003.0
2005-03-14 00:20:00,103.836,103.864,103.836,103.85,284399994.0
2005-03-14 00:21:00,103.832,103.837,103.81,103.824,237199996.0
2005-03-14 00:22:00,103.819,103.843,103.809,103.843,325299997.0
2005-03-14 00:23:00,103.848,103.848,103.817,103.82,151000000.0
2005-03-14 00:24:00,103.817,103.835,103.802,103.825,227600000.0
2005-03-14 00:25:00,103.833,103.851,103.83,103.847,303300005.0
2005-03-14 00:26:00,103.83,103.857,103.83,103.856,343999996.0
2005-03-14 00:27:00,103.842,103.875,103.836,103.868,273200005.0
2005-03-14 00:28:00,103.868,103.892,103.866,103.873,222800000.0
2005-03-14 00:29:00,103.893,103.92,103.883,103.92,133199998.0
2005-03-14 00:30:00,103.918,103.92,103.899,103.899,308499998.0
2005-03-14 00:31:00,103.913,103.92,103.905,103.914,199499999.0
2005-03-14 00:32:00,103.93,103.934,103.908,103.909,277800004.0
2005-03-14 00:33:00,103.918,103.932,103.904,103.927,372699999.0
2005-03-14 00:34:00,103.921,103.925,103.902,103.905,137900000.0
2005-03-14 00:35:00,103.904,103.904,103.893,103.903,206800004.0
2005-03-14 00:36:00,103.922,103.922,103.915,103.918,221299999.0
2005-03-14 00:37:00,103.912,103.918,103.895,103.895,328600005.0
2005-03-14 00:38:00,103.924,103.929,103.923,103.928,162300002.0
2005-03-14 00:39:00,103.926,103.926,103.901,103.906,269499998.0
2005-03-14 00:40:00,103.912,103.912,103.899,103.899,168600003.0
2005-03-14 00:41:00,103.89,103.913,103.886,103.909,224299999.0
2005-03-14 00:42:00,103.893,103.916,103.883,103.904,272200004.0
2005-03-14 00:43:00,103.896,103.915,103.881,103.915,290700001.0
2005-03-14 00:44:00,103.919,103.926,103.915,103.916,264900006.0
2005-03-14 00:45:00,103.901,103.926,103.901,103.925,152700001.0
2005-03-14 00:46:00,103.923,103.923,103.885,103.89,246299993.0
2005-03-14 00:47:00,103.897,103.911,103.894,103.904,276800004.0
2005-03-14 00:48:00,103.893,103.914,103.885,103.914,258500004.0
2005-03-14 00:49:00,103.907,103.922,103.907,103.922,286500001.0
2005-03-14 00:50:00,103.911,103.92,103.894,103.92,296100001.0
2005-03-14 00:51:00,103.914,103.921,103.908,103.912,88899999.0
2005-03-14 00:52:00,103.892,103.913,103.889,103.913,228800000.0
2005-03-14 00:53:00,103.917,103.921,103.9,103.921,336799996.0
2005-03-14 00:54:00,103.93,103.93,103.907,103.907,187999999.0
2005-03-14 00:55:00,103.905,103.921,103.895,103.914,311699993.0
2005-03-14 00:56:00,103.88,103.895,103.88,103.89,266499995.0
2005-03-14 00:57:00,103.892,103.916,103.892,103.902,268300002.0
2005-03-14 00:58:00,103.9,103.91,103.89,103.91,194300002.0
2005-03-14 00:59:00,103.905,103.911,103.888,103.888,220399999.0
2005-03-14 01:00:00,103.902,103.905,103.887,103.887,292100003.0
2005-03-14 01:01:00,103.873,103.895,103.867,103.892,305999996.0
2005-03-14 01:02:00,103.904,103.913,103.892,103.905,261299998.0
2005-03-14 01:03:00,103.915,103.933,103.905,103.919,209000000.0
2005-03-14 01:04:00,103.923,103.923,103.857,103.857,121500001.0
2005-03-14 01:05:00,103.902,103.902,103.852,103.871,300799998.0
2005-03-14 01:06:00,103.87,103.88,103.854,103.88,333299999.0
2005-03-14 01:07:00,103.873,103.873,103.86,103.873,173199999.0
2005-03-14 01:08:00,103.883,103.883,103.867,103.867,108100003.0
2005-03-14 01:09:00,103.885,103.885,103.88,103.88,225999994.0
2005-03-14 01:10:00,103.901,103.901,103.874,103.874,306699999.0
2005-03-14 01:11:00,103.872,103.874,103.854,103.861,98300002.0
2005-03-14 01:12:00,103.84,103.84,103.829,103.83,117699996.0
2005-03-14 01:13:00,103.819,103.819,103.786,103.813,224599999.0
2005-03-14 01:14:00,103.821,103.821,103.803,103.803,224399999.0
2005-03-14 01:15:00,103.818,103.818,103.808,103.817,273100007.0
2005-03-14 01:16:00,103.82,103.822,103.808,103.822,185699999.0
2005-03-14 01:17:00,103.842,103.842,103.827,103.828,311899996.0
2005-03-14 01:18:00,103.822,103.841,103.818,103.841,293899996.0
2005-03-14 01:19:00,103.842,103.859,103.833,103.844,261700001.0
2005-03-14 01:20:00,103.862,103.868,103.842,103.842,351000002.0
2005-03-14 01:21:00,103.847,103.887,103.847,103.886,170600004.0
2005-03-14 01:22:00,103.848,103.877,103.848,103.854,318899999.0
2005-03-14 01:23:00,103.888,103.889,103.858,103.878,186200000.0
2005-03-14 01:24:00,103.878,103.879,103.86,103.86,52099999.0
2005-03-14 01:25:00,103.865,103.878,103.865,103.875,151499998.0
2005-03-14 01:26:00,103.88,103.892,103.88,103.884,315100008.0
2005-03-14 01:27:00,103.879,103.892,103.877,103.892,33300000.0
2005-03-14 01:28:00,103.873,103.884,103.869,103.874,259499999.0
2005-03-14 01:29:00,103.886,103.887,103.865,103.87,184699996.0
2005-03-14 01:30:00,103.88,103.88,103.87,103.876,172099999.0
2005-03-14 01:31:00,103.878,103.892,103.878,103.892,148800002.0
2005-03-14 01:32:00,103.87,103.883,103.867,103.883,453199997.0
2005-03-14 01:33:00,103.878,103.9,103.877,103.9,287800001.0
2005-03-14 01:34:00,103.884,103.914,103.884,103.902,545300003.0
2005-03-14 01:35:00,103.918,103.92,103.902,103.904,235500003.0
2005-03-14 01:36:00,103.908,103.908,103.895,103.899,161700000.0
2005-03-14 01:37:00,103.912,103.916,103.9,103.9,301900001.0
2005-03-14 01:38:00,103.907,103.911,103.891,103.898,90500000.0
2005-03-14 01:39:00,103.89,103.89,103.853,103.853,166500002.0
2005-03-14 01:40:00,103.863,103.863,103.844,103.849,280300009.0
2005-03-14 01:41:00,103.871,103.871,103.849,103.849,88599998.0
2005-03-14 01:42:00,103.866,103.87,103.851,103.851,232299995.0
2005-03-14 01:43:00,103.86,103.867,103.846,103.848,299199997.0
2005-03-14 01:44:00,103.867,103.87,103.85,103.85,243500000.0
2005-03-14 01:45:00,103.862,103.884,103.859,103.859,354999999.0
2005-03-14 01:46:00,103.863,103.875,103.858,103.873,404399998.0
2005-03-14 01:47:00,103.876,103.877,103.864,103.867,158299999.0
2005-03-14 01:48:00,103.878,103.878,103.867,103.872,230600003.0
2005-03-14 01:49:00,103.863,103.863,103.844,103.845,136200005.0
2005-03-14 01:50:00,103.81,103.81,103.694,103.714,355900004.0
2005-03-14 01:51:00,103.73,103.778,103.721,103.778,187599997.0
2005-03-14 01:52:00,103.777,103.829,103.777,103.81,190699999.0
2005-03-14 01:53:00,103.812,103.817,103.784,103.817,341900000.0
2005-03-14 01:54:00,103.822,103.828,103.809,103.811,297400005.0
2005-03-14 01:55:00,103.807,103.807,103.784,103.793,335600007.0
2005-03-14 01:56:00,103.778,103.797,103.778,103.783,279900002.0
2005-03-14 01:57:00,103.772,103.777,103.745,103.752,231100003.0
2005-03-14 01:58:00,103.77,103.77,103.76,103.764,131799998.0
2005-03-14 01:59:00,103.774,103.783,103.761,103.782,391399997.0
2005-03-14 02:00:00,103.778,103.79,103.772,103.79,182800000.0
2005-03-14 02:01:00,103.78,103.792,103.776,103.792,213799995.0
2005-03-14 02:02:00,103.78,103.794,103.779,103.779,450300005.0
2005-03-14 02:03:00,103.759,103.794,103.759,103.789,155700001.0
2005-03-14 02:04:00,103.789,103.799,103.786,103.793,137800000.0
2005-03-14 02:05:00,103.781,103.791,103.781,103.79,160400000.0
2005-03-14 02:06:00,103.792,103.804,103.792,103.793,118300004.0
2005-03-14 02:07:00,103.782,103.807,103.782,103.807,137300000.0
2005-03-14 02:08:00,103.837,103.851,103.83,103.847,188999999.0
2005-03-14 02:09:00,103.885,103.898,103.873,103.89,329900000.0
2005-03-14 02:10:00,103.895,103.923,103.891,103.919,358700008.0
2005-03-14 02:11:00,103.922,103.951,103.921,103.944,268100001.0
2005-03-14 02:12:00,103.957,103.957,103.919,103.925,202299997.0
2005-03-14 02:13:00,103.925,103.925,103.899,103.906,213800001.0
2005-03-14 02:14:00,103.918,103.949,103.918,103.94,244199997.0
2005-03-14 02:15:00,103.955,103.963,103.942,103.947,227999996.0
2005-03-14 02:16:00,103.977,103.977,103.965,103.97,303299999.0
2005-03-14 02:17:00,103.978,103.989,103.977,103.98,442300002.0
2005-03-14 02:18:00,103.982,103.987,103.965,103.965,126600002.0
2005-03-14 02:19:00,103.971,103.971,103.961,103.961,234100002.0
2005-03-14 02:20:00,103.952,103.967,103.95,103.954,201799995.0
2005-03-14 02:21:00,103.955,103.965,103.95,103.965,239700004.0
2005-03-14 02:22:00,103.964,103.964,103.958,103.964,246199996.0
2005-03-14 02:23:00,103.961,103.968,103.927,103.927,290400005.0
2005-03-14 02:24:00,103.941,103.941,103.917,103.919,236000000.0
2005-03-14 02:25:00,103.933,103.933,103.918,103.918,94300001.0
2005-03-14 02:26:00,103.917,103.929,103.905,103.905,240299997.0
2005-03-14 02:27:00,103.912,103.915,103.894,103.894,241100000.0
2005-03-14 02:28:00,103.903,103.915,103.893,103.893,123299999.0
2005-03-14 02:29:00,103.927,103.927,103.908,103.91,280000004.0
2005-03-14 02:30:00,103.932,103.932,103.904,103.925,197999999.0
2005-03-14 02:31:00,103.933,103.941,103.916,103.941,301100000.0
2005-03-14 02:32:00,103.925,103.93,103.91,103.93,285200002.0
2005-03-14 02:33:00,103.92,103.928,103.92,103.921,286999996.0
2005-03-14 02:34:00,103.927,103.939,103.919,103.919,327199998.0
2005-03-14 02:35:00,103.933,103.933,103.916,103.925,324500000.0
2005-03-14 02:36:00,103.935,103.952,103.935,103.946,162299998.0
2005-03-14 02:37:00,103.946,103.963,103.942,103.957,410300000.0
2005-03-14 02:38:00,103.972,103.981,103.936,103.965,278899994.0
2005-03-14 02:39:00,103.983,103.985,103.974,103.974,203500002.0
2005-03-14 02:40:00,103.976,103.983,103.965,103.968,205399995.0
2005-03-14 02:41:00,103.98,103.98,103.967,103.967,213000002.0
2005-03-14 02:42:00,103.951,103.963,103.951,103.959,283300001.0
2005-03-14 02:43:00,103.952,103.969,103.945,103.959,299900000.0
2005-03-14 02:44:00,103.988,104.025,103.974,104.025,374899997.0
2005-03-14 02:45:00,104.036,104.037,104.011,104.028,272000001.0
2005-03-14 02:46:00,104.038,104.038,104.023,104.023,135200002.0
2005-03-14 02:47:00,104.029,104.029,104.005,104.015,278200002.0
2005-03-14 02:48:00,104.013,104.067,104.004,104.06,246100003.0
2005-03-14 02:49:00,104.06,104.067,104.04,104.067,246600000.0
2005-03-14 02:50:00,104.044,104.054,104.036,104.054,226500003.0
2005-03-14 02:51:00,104.057,104.057,104.037,104.039,152899999.0
2005-03-14 02:52:00,104.067,104.073,104.042,104.061,422700002.0
2005-03-14 02:53:00,104.085,104.096,104.082,104.083,134300001.0
2005-03-14 02:54:00,104.074,104.098,104.074,104.09,246600003.0
2005-03-14 02:55:00,104.106,104.11,104.089,104.098,267400000.0
2005-03-14 02:56:00,104.11,104.118,104.107,104.107,181899996.0
2005-03-14 02:57:00,104.113,104.118,104.107,104.107,333799999.0
2005-03-14 02:58:00,104.122,104.161,104.122,104.143,240199998.0
2005-03-14 02:59:00,104.128,104.153,104.126,104.149,244100001.0
2005-03-14 03:00:00,104.164,104.177,104.164,104.175,233800001.0
2005-03-14 03:01:00,104.171,104.177,104.168,104.177,201900004.0
2005-03-14 03:02:00,104.179,104.186,104.167,104.169,154999999.0
2005-03-14 03:03:00,104.2,104.215,104.184,104.206,287400000.0
2005-03-14 03:04:00,104.216,104.233,104.214,104.218,265000000.0
2005-03-14 03:05:00,104.22,104.22,104.195,104.195,133699998.0
2005-03-14 03:06:00,104.208,104.217,104.199,104.216,208499993.0
2005-03-14 03:07:00,104.207,104.207,104.186,104.195,379700006.0
2005-03-14 03:08:00,104.201,104.216,104.199,104.215,345000000.0
2005-03-14 03:09:00,104.23,104.236,104.215,104.219,261599995.0
2005-03-14 03:10:00,104.212,104.222,104.206,104.222,213099996.0
2005-03-14 03:11:00,104.222,104.222,104.209,104.209,219499999.0
2005-03-14 03:12:00,104.203,104.203,104.197,104.197,13200000.0
2005-03-14 03:13:00,104.19,104.19,104.148,104.155,281500001.0
2005-03-14 03:14:00,104.153,104.155,104.14,104.145,322699999.0
2005-03-14 03:15:00,104.163,104.163,104.155,104.157,194599999.0
2005-03-14 03:16:00,104.153,104.154,104.147,104.154,138799999.0
2005-03-14 03:17:00,104.149,104.152,104.136,104.146,331400000.0
2005-03-14 03:18:00,104.152,104.162,104.148,104.158,231300000.0
2005-03-14 03:19:00,104.172,104.178,104.161,104.173,272800004.0
2005-03-14 03:20:00,104.194,104.217,104.194,104.211,327499998.0
2005-03-14 03:21:00,104.232,104.232,104.216,104.216,231400001.0
2005-03-14 03:22:00,104.223,104.228,104.215,104.22,297499995.0
2005-03-14 03:23:00,104.227,104.229,104.22,104.221,173300000.0
2005-03-14 03:24:00,104.223,104.223,104.206,104.215,237600001.0
2005-03-14 03:25:00,104.226,104.226,104.2,104.2,334999996.0
2005-03-14 03:26:00,104.22,104.225,104.201,104.215,223799996.0
2005-03-14 03:27:00,104.238,104.24,104.219,104.225,250600002.0
2005-03-14 03:28:00,104.242,104.253,104.24,104.248,308500000.0
2005-03-14 03:29:00,104.28,104.326,104.28,104.326,218599999.0
2005-03-14 03:30:00,104.348,104.36,104.337,104.344,210499997.0
2005-03-14 03:31:00,104.352,104.361,104.339,104.346,231300001.0
2005-03-14 03:32:00,104.357,104.411,104.357,104.402,294200007.0
2005-03-14 03:33:00,104.422,104.435,104.422,104.43,210399998.0
2005-03-14 03:34:00,104.453,104.453,104.435,104.439,314500007.0
2005-03-14 03:35:00,104.443,104.448,104.43,104.43,154700002.0
2005-03-14 03:36:00,104.417,104.417,104.39,104.395,138100000.0
2005-03-14 03:37:00,104.382,104.382,104.35,104.35,332599993.0
2005-03-14 03:38:00,104.367,104.37,104.345,104.345,269499998.0
2005-03-14 03:39:00,104.35,104.37,104.342,104.37,265700002.0
2005-03-14 03:40:00,104.373,104.373,104.355,104.358,262500003.0
2005-03-14 03:41:00,104.345,104.345,104.332,104.332,35900000.0
2005-03-14 03:42:00,104.325,104.351,104.316,104.351,255300005.0
2005-03-14 03:43:00,104.355,104.355,104.34,104.346,188999998.0
2005-03-14 03:44:00,104.359,104.359,104.339,104.339,235100001.0
2005-03-14 03:45:00,104.338,104.339,104.318,104.318,239399999.0
2005-03-14 03:46:00,104.324,104.333,104.319,104.327,401200001.0
2005-03-14 03:47:00,104.342,104.351,104.334,104.344,274600004.0
2005-03-14 03:48:00,104.343,104.343,104.328,104.328,125700000.0
2005-03-14 03:49:00,104.323,104.324,104.318,104.319,158100001.0
2005-03-14 03:50:00,104.33,104.337,104.323,104.334,198100001.0
2005-03-14 03:51:00,104.326,104.326,104.306,104.315,291100002.0
2005-03-14 03:52:00,104.331,104.331,104.293,104.293,230699995.0
2005-03-14 03:53:00,104.329,104.339,104.327,104.33,243600000.0
2005-03-14 03:54:00,104.335,104.354,104.335,104.354,210400000.0
2005-03-14 03:55:00,104.328,104.336,104.321,104.331,265199994.0
2005-03-14 03:56:00,104.342,104.358,104.335,104.349,244799998.0
2005-03-14 03:57:00,104.367,104.386,104.367,104.377,142199998.0
2005-03-14 03:58:00,104.378,104.391,104.378,104.391,173399997.0
2005-03-14 03:59:00,104.385,104.389,104.373,104.382,92900001.0
2005-03-14 04:00:00,104.395,104.417,104.395,104.416,128099999.0
2005-03-14 04:01:00,104.417,104.421,104.411,104.421,312200002.0
2005-03-14 04:02:00,104.422,104.446,104.422,104.446,68300001.0
2005-03-14 04:03:00,104.455,104.455,104.441,104.446,275899999.0
2005-03-14 04:04:00,104.452,104.516,104.447,104.515,178300000.0
2005-03-14 04:05:00,104.512,104.54,104.511,104.525,229900002.0
2005-03-14 04:06:00,104.517,104.526,104.504,104.517,346100004.0
2005-03-14 04:07:00,104.525,104.525,104.502,104.519,357999992.0
2005-03-14 04:08:00,104.529,104.532,104.509,104.51,152699999.0
2005-03-14 04:09:00,104.509,104.509,104.465,104.467,292700007.0
2005-03-14 04:10:00,104.488,104.488,104.477,104.477,258700002.0
2005-03-14 04:11:00,104.475,104.483,104.468,104.469,131300000.0
2005-03-14 04:12:00,104.468,104.508,104.46,104.508,284400003.0
2005-03-14 04:13:00,104.518,104.521,104.504,104.509,171399997.0
2005-03-14 04:14:00,104.521,104.521,104.488,104.489,240900002.0
2005-03-14 04:15:00,104.49,104.49,104.456,104.472,211399997.0
2005-03-14 04:16:00,104.486,104.494,104.474,104.493,343300000.0
2005-03-14 04:17:00,104.506,104.506,104.485,104.488,204599998.0
2005-03-14 04:18:00,104.5,104.504,104.483,104.494,189800002.0
2005-03-14 04:19:00,104.507,104.507,104.472,104.472,209499997.0
2005-03-14 04:20:00,104.481,104.481,104.449,104.449,218500000.0
2005-03-14 04:21:00,104.435,104.435,104.425,104.425,14800000.0
2005-03-14 04:22:00,104.44,104.44,104.424,104.428,165600000.0
2005-03-14 04:23:00,104.416,104.437,104.411,104.436,217500002.0
2005-03-14 04:24:00,104.426,104.432,104.416,104.419,192100001.0
2005-03-14 04:25:00,104.413,104.413,104.395,104.413,221800003.0
2005-03-14 04:26:00,104.401,104.415,104.395,104.403,278800000.0
2005-03-14 04:27:00,104.415,104.425,104.409,104.41,302300002.0
2005-03-14 04:28:00,104.425,104.428,104.405,104.406,171200003.0
2005-03-14 04:29:00,104.417,104.448,104.413,104.448,181199994.0
2005-03-14 04:30:00,104.445,104.46,104.443,104.445,247199995.0
2005-03-14 04:31:00,104.44,104.456,104.43,104.456,217799994.0
2005-03-14 04:32:00,104.447,104.447,104.415,104.415,186599999.0
2005-03-14 04:33:00,104.426,104.426,104.406,104.421,308700007.0
2005-03-14 04:34:00,104.415,104.419,104.408,104.408,126100005.0
2005-03-14 04:35:00,104.418,104.418,104.394,104.407,123200003.0
2005-03-14 04:36:00,104.404,104.426,104.404,104.41,223999999.0
2005-03-14 04:37:00,104.415,104.424,104.408,104.412,144300000.0
2005-03-14 04:38:00,104.43,104.436,104.42,104.436,221000000.0
2005-03-14 04:39:00,104.432,104.432,104.421,104.421,170399999.0
2005-03-14 04:40:00,104.433,104.442,104.429,104.43,215400005.0
2005-03-14 04:41:00,104.422,104.439,104.417,104.43,146999999.0
2005-03-14 04:42:00,104.438,104.438,104.418,104.418,226100006.0
2005-03-14 04:43:00,104.427,104.427,104.411,104.411,100200005.0
2005-03-14 04:44:00,104.416,104.416,104.399,104.416,143699999.0
2005-03-14 04:45:00,104.428,104.429,104.402,104.42,237199996.0
2005-03-14 04:46:00,104.428,104.438,104.418,104.422,312699995.0
2005-03-14 04:47:00,104.42,104.422,104.409,104.422,221299999.0
2005-03-14 04:48:00,104.418,104.42,104.402,104.413,249300004.0
2005-03-14 04:49:00,104.417,104.419,104.395,104.395,254700007.0
2005-03-14 04:50:00,104.401,104.416,104.392,104.392,127899999.0
2005-03-14 04:51:00,104.411,104.415,104.394,104.412,397100000.0
2005-03-14 04:52:00,104.408,104.42,104.391,104.391,170300000.0
2005-03-14 04:53:00,104.398,104.402,104.383,104.383,316200001.0
2005-03-14 04:54:00,104.418,104.418,104.389,104.409,211400002.0
2005-03-14 04:55:00,104.403,104.416,104.397,104.399,301699994.0
2005-03-14 04:56:00,104.397,104.397,104.383,104.391,330900007.0
2005-03-14 04:57:00,104.378,104.386,104.372,104.374,226499999.0
2005-03-14 04:58:00,104.378,104.378,104.368,104.373,312899998.0
2005-03-14 04:59:00,104.373,104.388,104.366,104.388,122300003.0
2005-03-14 05:00:00,104.384,104.392,104.373,104.392,244699996.0
2005-03-14 05:01:00,104.388,104.407,104.388,104.405,226200002.0
2005-03-14 05:02:00,104.383,104.396,104.38,104.393,223000002.0
2005-03-14 05:03:00,104.39,104.393,104.376,104.383,172299998.0
2005-03-14 05:04:00,104.383,104.385,104.373,104.385,165600001.0
2005-03-14 05:05:00,104.386,104.4,104.386,104.4,165999995.0
2005-03-14 05:06:00,104.4,104.4,104.368,104.368,444399999.0
2005-03-14 05:07:00,104.378,104.378,104.359,104.367,200099998.0
2005-03-14 05:08:00,104.378,104.384,104.366,104.384,168000000.0
2005-03-14 05:09:00,104.345,104.386,104.345,104.375,301400000.0
2005-03-14 05:10:00,104.38,104.389,104.375,104.382,363100003.0
2005-03-14 05:11:00,104.376,104.39,104.367,104.39,173700005.0
2005-03-14 05:12:00,104.375,104.385,104.367,104.375,288199994.0
2005-03-14 05:13:00,104.38,104.388,104.37,104.388,211100003.0
2005-03-14 05:14:00,104.382,104.391,104.379,104.391,155599997.0
2005-03-14 05:15:00,104.375,104.399,104.375,104.399,163999997.0
2005-03-14 05:16:00,104.393,104.393,104.375,104.385,337000000.0
2005-03-14 05:17:00,104.38,104.392,104.38,104.387,177999999.0
2005-03-14 05:18:00,104.378,104.378,104.358,104.368,285599996.0
2005-03-14 05:19:00,104.378,104.393,104.376,104.384,287899999.0
2005-03-14 05:20:00,104.378,104.388,104.378,104.388,225799998.0
2005-03-14 05:21:00,104.382,104.392,104.373,104.392,292199997.0
2005-03-14 05:22:00,104.384,104.411,104.384,104.411,195600002.0
2005-03-14 05:23:00,104.407,104.407,104.392,104.392,178100002.0
2005-03-14 05:24:00,104.41,104.41,104.393,104.4,105800000.0
2005-03-14 05:25:00,104.383,104.4,104.383,104.392,371199999.0
2005-03-14 05:26:00,104.386,104.397,104.386,104.393,262799998.0
2005-03-14 05:27:00,104.399,104.41,104.399,104.407,194000002.0
2005-03-14 05:28:00,104.403,104.409,104.374,104.394,176399999.0
2005-03-14 05:29:00,104.407,104.408,104.396,104.4,325599999.0
2005-03-14 05:30:00,104.4,104.421,104.4,104.409,246800000.0
2005-03-14 05:31:00,104.417,104.431,104.417,104.429,337600002.0
2005-03-14 05:32:00,104.409,104.43,104.409,104.43,402500003.0
2005-03-14 05:33:00,104.423,104.428,104.419,104.426,321900000.0
2005-03-14 05:34:00,104.435,104.448,104.434,104.434,446100002.0
2005-03-14 05:35:00,104.432,104.456,104.432,104.442,303800005.0
2005-03-14 05:36:00,104.451,104.459,104.441,104.448,206999999.0
2005-03-14 05:37:00,104.423,104.447,104.423,104.437,353500001.0
2005-03-14 05:38:00,104.447,104.449,104.423,104.439,207099997.0
2005-03-14 05:39:00,104.433,104.443,104.432,104.443,33600000.0
2005-03-14 05:40:00,104.44,104.448,104.425,104.446,306799995.0
2005-03-14 05:41:00,104.441,104.441,104.42,104.42,307200004.0
2005-03-14 05:42:00,104.442,104.442,104.429,104.429,231500000.0
2005-03-14 05:43:00,104.44,104.446,104.435,104.438,231800000.0
2005-03-14 05:44:00,104.445,104.458,104.439,104.452,273799993.0
2005-03-14 05:45:00,104.439,104.445,104.432,104.439,132199998.0
2005-03-14 05:46:00,104.442,104.451,104.435,104.446,190999999.0
2005-03-14 05:47:00,104.425,104.445,104.423,104.438,215900000.0
2005-03-14 05:48:00,104.457,104.457,104.432,104.442,287400001.0
2005-03-14 05:49:00,104.426,104.438,104.422,104.43,300000004.0
2005-03-14 05:50:00,104.43,104.43,104.421,104.424,107799999.0
2005-03-14 05:51:00,104.412,104.435,104.411,104.429,317099999.0
2005-03-14 05:52:00,104.42,104.43,104.42,104.422,127499998.0
2005-03-14 05:53:00,104.426,104.43,104.415,104.423,137800000.0
2005-03-14 05:54:00,104.438,104.438,104.418,104.426,497399999.0
2005-03-14 05:55:00,104.428,104.428,104.399,104.414,262999995.0
2005-03-14 05:56:00,104.417,104.419,104.384,104.391,371199997.0
2005-03-14 05:57:00,104.373,104.384,104.364,104.378,340299995.0
2005-03-14 05:58:00,104.37,104.37,104.341,104.346,209900000.0
2005-03-14 05:59:00,104.37,104.398,104.364,104.395,416500001.0
2005-03-14 06:00:00,104.368,104.383,104.367,104.379,174799999.0
2005-03-14 06:01:00,104.371,104.38,104.371,104.38,109900002.0
2005-03-14 06:02:00,104.388,104.412,104.388,104.412,267500004.0
2005-03-14 06:03:00,104.377,104.404,104.375,104.401,374999999.0
2005-03-14 06:04:00,104.393,104.395,104.388,104.39,130100002.0
2005-03-14 06:05:00,104.385,104.395,104.376,104.389,268500003.0
2005-03-14 06:06:00,104.403,104.404,104.396,104.404,204599995.0
2005-03-14 06:07:00,104.417,104.417,104.406,104.413,126300001.0
2005-03-14 06:08:00,104.413,104.42,104.4,104.42,260100003.0
2005-03-14 06:09:00,104.428,104.43,104.412,104.415,274600006.0
2005-03-14 06:10:00,104.419,104.419,104.396,104.396,177200001.0
2005-03-14 06:11:00,104.408,104.41,104.386,104.394,393099998.0
2005-03-14 06:12:00,104.389,104.402,104.389,104.395,339000002.0
2005-03-14 06:13:00,104.4,104.409,104.392,104.392,212699999.0
2005-03-14 06:14:00,104.395,104.407,104.388,104.393,172599997.0
2005-03-14 06:15:00,104.396,104.398,104.386,104.395,63300000.0
2005-03-14 06:16:00,104.4,104.4,104.382,104.395,149199999.0
2005-03-14 06:17:00,104.397,104.399,104.383,104.383,91900002.0
2005-03-14 06:18:00,104.377,104.387,104.377,104.38,137700001.0
2005-03-14 06:19:00,104.382,104.398,104.38,104.394,269200007.0
2005-03-14 06:20:00,104.37,104.387,104.37,104.384,234600001.0
2005-03-14 06:21:00,104.39,104.403,104.384,104.403,163100002.0
2005-03-14 06:22:00,104.387,104.392,104.369,104.372,197700003.0
2005-03-14 06:23:00,104.375,104.377,104.359,104.371,189300001.0
2005-03-14 06:24:00,104.378,104.389,104.362,104.389,258000004.0
2005-03-14 06:25:00,104.373,104.388,104.366,104.38,329199998.0
2005-03-14 06:26:00,104.379,104.389,104.347,104.375,266700005.0
2005-03-14 06:27:00,104.39,104.396,104.35,104.353,284799999.0
2005-03-14 06:28:00,104.384,104.384,104.35,104.35,166600003.0
2005-03-14 06:29:00,104.368,104.382,104.364,104.378,185700002.0
2005-03-14 06:30:00,104.386,104.386,104.375,104.383,103900000.0
2005-03-14 06:31:00,104.375,104.395,104.375,104.381,165399999.0
2005-03-14 06:32:00,104.388,104.388,104.365,104.386,205999999.0
2005-03-14 06:33:00,104.377,104.379,104.354,104.354,173700003.0
2005-03-14 06:34:00,104.344,104.373,104.344,104.369,337600000.0
2005-03-14 06:35:00,104.342,104.368,104.342,104.36,258199997.0
2005-03-14 06:36:00,104.353,104.372,104.346,104.361,244799999.0
2005-03-14 06:37:00,104.365,104.365,104.358,104.365,305699997.0
2005-03-14 06:38:00,104.372,104.372,104.352,104.353,237999996.0
2005-03-14 06:39:00,104.371,104.371,104.343,104.343,367099995.0
2005-03-14 06:40:00,104.37,104.37,104.356,104.37,191200004.0
2005-03-14 06:41:00,104.377,104.38,104.363,104.363,197500002.0
2005-03-14 06:42:00,104.367,104.383,104.363,104.378,343400000.0
2005-03-14 06:43:00,104.383,104.383,104.375,104.375,36300000.0
2005-03-14 06:44:00,104.378,104.378,104.356,104.368,174500001.0
2005-03-14 06:45:00,104.352,104.37,104.35,104.365,313499998.0
2005-03-14 06:46:00,104.368,104.368,104.343,104.343,185999997.0
2005-03-14 06:47:00,104.344,104.367,104.344,104.363,227900006.0
2005-03-14 06:48:00,104.357,104.358,104.357,104.358,55899998.0
2005-03-14 06:49:00,104.37,104.37,104.353,104.368,116500000.0
2005-03-14 06:50:00,104.37,104.372,104.358,104.372,100600002.0
2005-03-14 06:51:00,104.38,104.38,104.354,104.373,444699992.0
2005-03-14 06:52:00,104.368,104.383,104.362,104.375,163499998.0
2005-03-14 06:53:00,104.377,104.383,104.37,104.38,146999999.0
2005-03-14 06:54:00,104.38,104.38,104.368,104.373,150099999.0
2005-03-14 06:55:00,104.353,104.371,104.353,104.371,120500003.0
2005-03-14 06:56:00,104.376,104.381,104.354,104.381,279199996.0
2005-03-14 06:57:00,104.38,104.38,104.367,104.378,237800000.0
2005-03-14 06:58:00,104.378,104.393,104.378,104.39,241200001.0
2005-03-14 06:59:00,104.387,104.387,104.358,104.364,128999997.0
2005-03-14 07:00:00,104.378,104.388,104.371,104.388,257900002.0
2005-03-14 07:01:00,104.382,104.386,104.372,104.382,252700003.0
2005-03-14 07:02:00,104.375,104.375,104.354,104.356,60800000.0
2005-03-14 07:03:00,104.371,104.371,104.349,104.353,477600001.0
2005-03-14 07:04:00,104.353,104.365,104.353,104.365,347599995.0
2005-03-14 07:05:00,104.347,104.367,104.347,104.365,211399994.0
2005-03-14 07:06:00,104.365,104.375,104.358,104.375,209000000.0
2005-03-14 07:07:00,104.38,104.393,104.376,104.393,283900002.0
2005-03-14 07:08:00,104.372,104.393,104.369,104.388,274199992.0
2005-03-14 07:09:00,104.392,104.417,104.392,104.41,303100000.0
2005-03-14 07:10:00,104.425,104.431,104.414,104.431,324900002.0
2005-03-14 07:11:00,104.427,104.427,104.397,104.423,248600003.0
2005-03-14 07:12:00,104.428,104.428,104.413,104.426,160700003.0
2005-03-14 07:13:00,104.428,104.445,104.419,104.437,357900007.0
2005-03-14 07:14:00,104.448,104.451,104.429,104.446,354700001.0
2005-03-14 07:15:00,104.452,104.452,104.438,104.438,194500005.0
2005-03-14 07:16:00,104.422,104.445,104.422,104.438,333100005.0
2005-03-14 07:17:00,104.442,104.454,104.44,104.454,140300000.0
2005-03-14 07:18:00,104.448,104.455,104.433,104.443,191799996.0
2005-03-14 07:19:00,104.46,104.463,104.449,104.458,417599998.0
2005-03-14 07:20:00,104.48,104.48,104.452,104.462,328700001.0
2005-03-14 07:21:00,104.453,104.466,104.447,104.458,335800004.0
2005-03-14 07:22:00,104.465,104.465,104.449,104.449,147799999.0
2005-03-14 07:23:00,104.441,104.449,104.432,104.443,216600003.0
2005-03-14 07:24:00,104.448,104.46,104.443,104.443,211800004.0
2005-03-14 07:25:00,104.44,104.456,104.44,104.448,253099998.0
2005-03-14 07:26:00,104.462,104.462,104.435,104.444,255700001.0
2005-03-14 07:27:00,104.461,104.462,104.434,104.462,270800007.0
2005-03-14 07:28:00,104.48,104.484,104.458,104.464,194400003.0
2005-03-14 07:29:00,104.482,104.482,104.46,104.473,134900002.0
2005-03-14 07:30:00,104.456,104.478,104.452,104.452,276899994.0
2005-03-14 07:31:00,104.469,104.469,104.444,104.456,162300001.0
2005-03-14 07:32:00,104.454,104.464,104.443,104.464,477999999.0
2005-03-14 07:33:00,104.455,104.476,104.455,104.47,246100004.0
2005-03-14 07:34:00,104.456,104.484,104.456,104.474,244599998.0
2005-03-14 07:35:00,104.453,104.501,104.444,104.49,357400001.0
2005-03-14 07:36:00,104.508,104.516,104.494,104.516,247800002.0
2005-03-14 07:37:00,104.532,104.54,104.523,104.54,222299998.0
2005-03-14 07:38:00,104.568,104.587,104.543,104.585,233800003.0
2005-03-14 07:39:00,104.592,104.594,104.575,104.593,350599994.0
2005-03-14 07:40:00,104.59,104.598,104.582,104.589,315300006.0
2005-03-14 07:41:00,104.602,104.602,104.581,104.594,214999998.0
2005-03-14 07:42:00,104.58,104.58,104.557,104.557,52700002.0
2005-03-14 07:43:00,104.558,104.558,104.523,104.546,175399999.0
2005-03-14 07:44:00,104.564,104.569,104.549,104.56,192500001.0
2005-03-14 07:45:00,104.555,104.562,104.547,104.562,126399998.0
2005-03-14 07:46:00,104.552,104.552,104.537,104.546,87800000.0
2005-03-14 07:47:00,104.547,104.566,104.547,104.552,167400001.0
2005-03-14 07:48:00,104.574,104.581,104.557,104.557,376800001.0
2005-03-14 07:49:00,104.579,104.579,104.559,104.57,331899998.0
2005-03-14 07:50:00,104.546,104.565,104.543,104.565,402199992.0
2005-03-14 07:51:00,104.564,104.564,104.556,104.556,50300001.0
2005-03-14 07:52:00,104.553,104.553,104.541,104.545,128399999.0
2005-03-14 07:53:00,104.547,104.547,104.524,104.524,265400002.0
2005-03-14 07:54:00,104.543,104.548,104.528,104.531,160800003.0
2005-03-14 07:55:00,104.541,104.541,104.523,104.523,138500001.0
2005-03-14 07:56:00,104.535,104.535,104.518,104.52,291299996.0
2005-03-14 07:57:00,104.545,104.545,104.519,104.527,404999994.0
2005-03-14 07:58:00,104.547,104.557,104.538,104.548,286499998.0
2005-03-14 07:59:00,104.553,104.565,104.544,104.546,327700003.0
2005-03-14 08:00:00,104.525,104.525,104.515,104.515,42300000.0
2005-03-14 08:01:00,104.52,104.541,104.51,104.523,312800002.0
2005-03-14 08:02:00,104.539,104.546,104.528,104.539,282099997.0
2005-03-14 08:03:00,104.535,104.546,104.532,104.537,151000004.0
2005-03-14 08:04:00,104.557,104.559,104.537,104.539,132400000.0
2005-03-14 08:05:00,104.549,104.55,104.528,104.528,148500004.0
2005-03-14 08:06:00,104.513,104.553,104.511,104.531,256300003.0
2005-03-14 08:07:00,104.525,104.545,104.525,104.545,143399999.0
2005-03-14 08:08:00,104.535,104.551,104.535,104.535,121900002.0
2005-03-14 08:09:00,104.553,104.553,104.532,104.543,184000002.0
2005-03-14 08:10:00,104.532,104.534,104.512,104.512,259100000.0
2005-03-14 08:11:00,104.54,104.556,104.523,104.539,214199996.0
2005-03-14 08:12:00,104.572,104.577,104.551,104.573,243700003.0
2005-03-14 08:13:00,104.578,104.585,104.561,104.567,408899994.0
2005-03-14 08:14:00,104.573,104.573,104.559,104.559,221699998.0
2005-03-14 08:15:00,104.558,104.586,104.558,104.582,242700006.0
2005-03-14 08:16:00,104.599,104.599,104.582,104.582,294299995.0
2005-03-14 08:17:00,104.593,104.593,104.584,104.593,258199999.0
2005-03-14 08:18:00,104.598,104.606,104.581,104.598,297700004.0
2005-03-14 08:19:00,104.587,104.604,104.587,104.599,225999999.0
2005-03-14 08:20:00,104.598,104.61,104.595,104.603,213699997.0
2005-03-14 08:21:00,104.585,104.6,104.579,104.597,286499994.0
2005-03-14 08:22:00,104.588,104.61,104.584,104.602,292099995.0
2005-03-14 08:23:00,104.588,104.594,104.574,104.585,132700001.0
2005-03-14 08:24:00,104.588,104.6,104.587,104.592,249500002.0
2005-03-14 08:25:00,104.595,104.603,104.583,104.583,177299998.0
2005-03-14 08:26:00,104.588,104.588,104.565,104.565,262600000.0
2005-03-14 08:27:00,104.583,104.589,104.571,104.571,325300000.0
2005-03-14 08:28:00,104.573,104.573,104.555,104.555,224300000.0
2005-03-14 08:29:00,104.558,104.573,104.557,104.57,219799995.0
2005-03-14 08:30:00,104.565,104.565,104.545,104.555,323299998.0
2005-03-14 08:31:00,104.562,104.562,104.531,104.547,198700005.0
2005-03-14 08:32:00,104.533,104.543,104.525,104.533,182300001.0
2005-03-14 08:33:00,104.55,104.55,104.528,104.536,192299997.0
2005-03-14 08:34:00,104.558,104.558,104.537,104.553,389200003.0
2005-03-14 08:35:00,104.555,104.574,104.555,104.558,189700000.0
2005-03-14 08:36:00,104.574,104.585,104.568,104.57,298099999.0
2005-03-14 08:37:00,104.59,104.623,104.579,104.623,125000005.0
2005-03-14 08:38:00,104.65,104.651,104.64,104.651,256499998.0
2005-03-14 08:39:00,104.664,104.67,104.649,104.649,136600001.0
2005-03-14 08:40:00,104.665,104.67,104.65,104.65,207700003.0
2005-03-14 08:41:00,104.665,104.665,104.642,104.642,241399998.0
2005-03-14 08:42:00,104.66,104.66,104.625,104.625,260700002.0
2005-03-14 08:43:00,104.631,104.631,104.598,104.608,219599997.0
2005-03-14 08:44:00,104.617,104.617,104.595,104.595,186400000.0
2005-03-14 08:45:00,104.583,104.59,104.577,104.586,354800001.0
2005-03-14 08:46:00,104.587,104.592,104.575,104.582,324000001.0
2005-03-14 08:47:00,104.592,104.597,104.58,104.582,269200000.0
2005-03-14 08:48:00,104.585,104.597,104.575,104.58,426799998.0
2005-03-14 08:49:00,104.59,104.597,104.579,104.579,323700003.0
2005-03-14 08:50:00,104.582,104.595,104.574,104.583,182700000.0
2005-03-14 08:51:00,104.591,104.596,104.573,104.579,238999998.0
2005-03-14 08:52:00,104.598,104.6,104.577,104.581,247699997.0
2005-03-14 08:53:00,104.587,104.599,104.575,104.576,183100000.0
2005-03-14 08:54:00,104.588,104.595,104.577,104.582,267000002.0
2005-03-14 08:55:00,104.577,104.6,104.575,104.58,357199996.0
2005-03-14 08:56:00,104.59,104.6,104.58,104.58,226899996.0
2005-03-14 08:57:00,104.586,104.592,104.581,104.585,233799999.0
2005-03-14 08:58:00,104.593,104.6,104.575,104.581,264199995.0
2005-03-14 08:59:00,104.596,104.596,104.578,104.578,283800003.0
2005-03-14 09:00:00,104.597,104.597,104.576,104.576,360800000.0
2005-03-14 09:01:00,104.59,104.597,104.581,104.581,400099999.0
2005-03-14 09:02:00,104.588,104.601,104.581,104.585,308200008.0
2005-03-14 09:03:00,104.59,104.593,104.581,104.583,219200000.0
2005-03-14 09:04:00,104.597,104.597,104.576,104.579,265500001.0
2005-03-14 09:05:00,104.59,104.594,104.576,104.587,253499995.0
2005-03-14 09:06:00,104.585,104.591,104.579,104.584,199400006.0
2005-03-14 09:07:00,104.587,104.589,104.58,104.58,258000002.0
2005-03-14 09:08:00,104.591,104.592,104.586,104.587,273999999.0
2005-03-14 09:09:00,104.593,104.593,104.572,104.577,260600004.0
2005-03-14 09:10:00,104.574,104.589,104.543,104.543,163600001.0
2005-03-14 09:11:00,104.553,104.56,104.545,104.545,276000001.0
2005-03-14 09:12:00,104.543,104.563,104.54,104.557,355299998.0
2005-03-14 09:13:00,104.552,104.552,104.522,104.525,241299997.0
2005-03-14 09:14:00,104.54,104.54,104.525,104.534,193900004.0
2005-03-14 09:15:00,104.528,104.539,104.512,104.535,285600005.0
2005-03-14 09:16:00,104.539,104.547,104.531,104.547,123800002.0
2005-03-14 09:17:00,104.555,104.555,104.545,104.548,190100003.0
2005-03-14 09:18:00,104.553,104.56,104.542,104.551,307200000.0
2005-03-14 09:19:00,104.551,104.557,104.545,104.55,120599999.0
2005-03-14 09:20:00,104.567,104.586,104.567,104.575,122900001.0
2005-03-14 09:21:00,104.591,104.591,104.564,104.564,211899994.0
2005-03-14 09:22:00,104.569,104.575,104.549,104.571,330000005.0
2005-03-14 09:23:00,104.571,104.571,104.556,104.566,261499999.0
2005-03-14 09:24:00,104.561,104.572,104.555,104.571,229300000.0
2005-03-14 09:25:00,104.58,104.609,104.58,104.601,240200002.0
2005-03-14 09:26:00,104.617,104.617,104.59,104.591,146000000.0
2005-03-14 09:27:00,104.6,104.605,104.589,104.605,201299997.0
2005-03-14 09:28:00,104.587,104.595,104.554,104.595,168899997.0
2005-03-14 09:29:00,104.581,104.581,104.565,104.569,54300000.0
2005-03-14 09:30:00,104.584,104.589,104.555,104.556,271900000.0
2005-03-14 09:31:00,104.565,104.583,104.562,104.562,180100000.0
2005-03-14 09:32:00,104.585,104.601,104.571,104.589,319400004.0
2005-03-14 09:33:00,104.587,104.621,104.587,104.61,290200002.0
2005-03-14 09:34:00,104.623,104.623,104.582,104.608,201800005.0
2005-03-14 09:35:00,104.611,104.611,104.593,104.603,230300001.0
2005-03-14 09:36:00,104.598,104.598,104.57,104.596,402599997.0
2005-03-14 09:37:00,104.601,104.601,104.579,104.579,198000002.0
2005-03-14 09:38:00,104.584,104.584,104.562,104.569,390599997.0
2005-03-14 09:39:00,104.565,104.578,104.565,104.566,300200001.0
2005-03-14 09:40:00,104.572,104.572,104.552,104.563,255800004.0
2005-03-14 09:41:00,104.579,104.579,104.549,104.549,289199999.0
2005-03-14 09:42:00,104.555,104.555,104.536,104.545,162599996.0
2005-03-14 09:43:00,104.567,104.567,104.545,104.545,194500001.0
2005-03-14 09:44:00,104.548,104.548,104.527,104.528,193400001.0
2005-03-14 09:45:00,104.565,104.565,104.522,104.527,202900001.0
2005-03-14 09:46:00,104.538,104.551,104.524,104.547,183499995.0
2005-03-14 09:47:00,104.548,104.548,104.538,104.544,222600005.0
2005-03-14 09:48:00,104.542,104.556,104.54,104.555,274300001.0
2005-03-14 09:49:00,104.55,104.566,104.55,104.556,403299998.0
2005-03-14 09:50:00,104.556,104.561,104.544,104.559,258500001.0
2005-03-14 09:51:00,104.555,104.561,104.55,104.552,240300000.0
2005-03-14 09:52:00,104.558,104.558,104.544,104.548,257200000.0
2005-03-14 09:53:00,104.532,104.541,104.512,104.512,168800002.0
2005-03-14 09:54:00,104.53,104.558,104.525,104.547,323499996.0
2005-03-14 09:55:00,104.57,104.584,104.567,104.583,218399994.0
2005-03-14 09:56:00,104.585,104.585,104.552,104.555,326199992.0
2005-03-14 09:57:00,104.565,104.579,104.562,104.568,232400001.0
2005-03-14 09:58:00,104.58,104.581,104.569,104.57,206499999.0
2005-03-14 09:59:00,104.535,104.565,104.535,104.565,115699998.0
2005-03-14 10:00:00,104.573,104.579,104.565,104.567,234000001.0
2005-03-14 10:01:00,104.573,104.577,104.56,104.575,242299995.0
2005-03-14 10:02:00,104.582,104.597,104.575,104.595,329399996.0
2005-03-14 10:03:00,104.61,104.616,104.601,104.613,216399997.0
2005-03-14 10:04:00,104.597,104.616,104.597,104.615,170600000.0
2005-03-14 10:05:00,104.62,104.62,104.592,104.592,295100001.0
2005-03-14 10:06:00,104.603,104.605,104.593,104.605,183600000.0
2005-03-14 10:07:00,104.607,104.617,104.601,104.613,385300001.0
2005-03-14 10:08:00,104.612,104.612,104.582,104.588,288300000.0
2005-03-14 10:09:00,104.592,104.598,104.585,104.59,163099998.0
2005-03-14 10:10:00,104.601,104.627,104.593,104.619,381700000.0
2005-03-14 10:11:00,104.641,104.656,104.627,104.627,249700000.0
2005-03-14 10:12:00,104.629,104.639,104.623,104.623,200600000.0
2005-03-14 10:13:00,104.625,104.641,104.624,104.633,188200001.0
2005-03-14 10:14:00,104.615,104.628,104.611,104.627,199999996.0
2005-03-14 10:15:00,104.628,104.63,104.615,104.623,323899998.0
2005-03-14 10:16:00,104.618,104.619,104.582,104.619,423999997.0
2005-03-14 10:17:00,104.616,104.618,104.609,104.609,173199999.0
2005-03-14 10:18:00,104.612,104.612,104.594,104.6,316400000.0
2005-03-14 10:19:00,104.595,104.601,104.558,104.601,217300002.0
2005-03-14 10:20:00,104.607,104.618,104.597,104.618,397399998.0
2005-03-14 10:21:00,104.62,104.62,104.607,104.607,99099999.0
2005-03-14 10:22:00,104.613,104.613,104.597,104.599,313499999.0
2005-03-14 10:23:00,104.608,104.608,104.587,104.596,242099999.0
2005-03-14 10:24:00,104.599,104.599,104.591,104.591,240299999.0
2005-03-14 10:25:00,104.598,104.6,104.578,104.579,169499998.0
2005-03-14 10:26:00,104.589,104.589,104.564,104.577,272700000.0
2005-03-14 10:27:00,104.585,104.598,104.585,104.598,21599999.0
2005-03-14 10:28:00,104.609,104.609,104.587,104.605,402499991.0
2005-03-14 10:29:00,104.613,104.619,104.607,104.618,293599998.0
2005-03-14 10:30:00,104.622,104.622,104.61,104.61,185400003.0
2005-03-14 10:31:00,104.622,104.639,104.622,104.635,201200003.0
2005-03-14 10:32:00,104.637,104.649,104.637,104.645,305900001.0
2005-03-14 10:33:00,104.642,104.648,104.631,104.631,204899999.0
2005-03-14 10:34:00,104.645,104.655,104.633,104.636,165100001.0
2005-03-14 10:35:00,104.638,104.638,104.606,104.614,195000000.0
2005-03-14 10:36:00,104.622,104.63,104.618,104.619,280099998.0
2005-03-14 10:37:00,104.622,104.632,104.622,104.631,168299999.0
2005-03-14 10:38:00,104.642,104.642,104.625,104.625,217000000.0
2005-03-14 10:39:00,104.64,104.64,104.625,104.634,299299995.0
2005-03-14 10:40:00,104.628,104.628,104.611,104.624,227099998.0
2005-03-14 10:41:00,104.619,104.629,104.609,104.627,287299996.0
2005-03-14 10:42:00,104.642,104.642,104.614,104.619,302900006.0
2005-03-14 10:43:00,104.618,104.618,104.602,104.609,326399994.0
2005-03-14 10:44:00,104.611,104.632,104.607,104.622,401099997.0
2005-03-14 10:45:00,104.62,104.632,104.611,104.63,383099993.0
2005-03-14 10:46:00,104.625,104.625,104.61,104.622,165900000.0
2005-03-14 10:47:00,104.629,104.639,104.623,104.623,179400001.0
2005-03-14 10:48:00,104.64,104.651,104.637,104.642,291699997.0
2005-03-14 10:49:00,104.646,104.651,104.641,104.65,252600004.0
2005-03-14 10:50:00,104.653,104.665,104.645,104.665,255700003.0
2005-03-14 10:51:00,104.653,104.666,104.653,104.655,268100001.0
2005-03-14 10:52:00,104.663,104.664,104.656,104.657,339299999.0
2005-03-14 10:53:00,104.661,104.666,104.658,104.662,189000003.0
2005-03-14 10:54:00,104.665,104.674,104.647,104.662,221700001.0
2005-03-14 10:55:00,104.657,104.669,104.651,104.651,281000003.0
2005-03-14 10:56:00,104.653,104.66,104.629,104.633,204500004.0
2005-03-14 10:57:00,104.648,104.656,104.64,104.655,245200002.0
2005-03-14 10:58:00,104.64,104.653,104.627,104.653,125699999.0
2005-03-14 10:59:00,104.663,104.7,104.657,104.69,217300001.0
2005-03-14 11:00:00,104.705,104.735,104.703,104.73,218299998.0
2005-03-14 11:01:00,104.737,104.745,104.732,104.742,195900001.0
2005-03-14 11:02:00,104.749,104.749,104.71,104.71,267899995.0
2005-03-14 11:03:00,104.712,104.724,104.706,104.717,217700004.0
2005-03-14 11:04:00,104.721,104.723,104.707,104.712,277499998.0
2005-03-14 11:05:00,104.712,104.714,104.699,104.699,539500005.0
2005-03-14 11:06:00,104.718,104.718,104.705,104.71,333899994.0
2005-03-14 11:07:00,104.698,104.698,104.688,104.688,195900002.0
2005-03-14 11:08:00,104.711,104.717,104.696,104.705,215300001.0
2005-03-14 11:09:00,104.709,104.714,104.698,104.707,353099998.0
2005-03-14 11:10:00,104.698,104.701,104.696,104.698,179700001.0
2005-03-14 11:11:00,104.71,104.717,104.7,104.7,244800006.0
2005-03-14 11:12:00,104.704,104.704,104.681,104.693,385299999.0
2005-03-14 11:13:00,104.682,104.684,104.664,104.669,225600000.0
2005-03-14 11:14:00,104.683,104.692,104.659,104.66,320300007.0
2005-03-14 11:15:00,104.665,104.68,104.662,104.68,129499997.0
2005-03-14 11:16:00,104.658,104.678,104.654,104.664,177099999.0
2005-03-14 11:17:00,104.672,104.68,104.663,104.68,251499994.0
2005-03-14 11:18:00,104.688,104.688,104.632,104.655,263000002.0
2005-03-14 11:19:00,104.678,104.703,104.675,104.703,173099995.0
2005-03-14 11:20:00,104.686,104.694,104.672,104.694,317999999.0
2005-03-14 11:21:00,104.69,104.693,104.671,104.687,285600006.0
2005-03-14 11:22:00,104.701,104.703,104.682,104.689,329700005.0
2005-03-14 11:23:00,104.693,104.693,104.68,104.68,113400002.0
2005-03-14 11:24:00,104.678,104.689,104.672,104.684,168599999.0
2005-03-14 11:25:00,104.674,104.674,104.652,104.665,202900003.0
2005-03-14 11:26:00,104.656,104.668,104.651,104.668,84900000.0
2005-03-14 11:27:00,104.677,104.706,104.677,104.706,127400002.0
2005-03-14 11:28:00,104.708,104.71,104.683,104.688,119500004.0
2005-03-14 11:29:00,104.699,104.725,104.699,104.717,263999998.0
2005-03-14 11:30:00,104.693,104.716,104.693,104.713,165500003.0
2005-03-14 11:31:00,104.72,104.72,104.712,104.72,205600000.0
2005-03-14 11:32:00,104.71,104.716,104.69,104.698,245700004.0
2005-03-14 11:33:00,104.723,104.724,104.708,104.715,246599996.0
2005-03-14 11:34:00,104.745,104.752,104.73,104.734,128899998.0
2005-03-14 11:35:00,104.732,104.735,104.719,104.731,269500005.0
2005-03-14 11:36:00,104.749,104.749,104.729,104.729,241800002.0
2005-03-14 11:37:00,104.735,104.744,104.732,104.739,211500000.0
2005-03-14 11:38:00,104.758,104.759,104.727,104.732,385600011.0
2005-03-14 11:39:00,104.75,104.751,104.723,104.723,194200002.0
2005-03-14 11:40:00,104.718,104.718,104.696,104.704,173300002.0
2005-03-14 11:41:00,104.714,104.724,104.708,104.709,190099996.0
2005-03-14 11:42:00,104.723,104.723,104.704,104.707,262000001.0
2005-03-14 11:43:00,104.723,104.725,104.698,104.698,169800001.0
2005-03-14 11:44:00,104.723,104.723,104.692,104.692,88399998.0
2005-03-14 11:45:00,104.689,104.706,104.689,104.7,300099998.0
2005-03-14 11:46:00,104.702,104.744,104.701,104.744,106599998.0
2005-03-14 11:47:00,104.746,104.746,104.729,104.732,165899998.0
2005-03-14 11:48:00,104.747,104.747,104.73,104.73,283200006.0
2005-03-14 11:49:00,104.748,104.778,104.748,104.764,178599995.0
2005-03-14 11:50:00,104.763,104.781,104.754,104.762,301200003.0
2005-03-14 11:51:00,104.733,104.763,104.73,104.755,236600000.0
2005-03-14 11:52:00,104.785,104.8,104.777,104.8,168200002.0
2005-03-14 11:53:00,104.813,104.82,104.792,104.793,124699999.0
2005-03-14 11:54:00,104.798,104.809,104.762,104.762,327799998.0
2005-03-14 11:55:00,104.765,104.785,104.765,104.776,309700000.0
2005-03-14 11:56:00,104.77,104.79,104.77,104.773,176500000.0
2005-03-14 11:57:00,104.785,104.806,104.785,104.8,201500002.0
2005-03-14 11:58:00,104.808,104.812,104.801,104.807,111299998.0
2005-03-14 11:59:00,104.809,104.826,104.805,104.805,246700000.0
2005-03-14 12:00:00,104.798,104.815,104.797,104.804,130100002.0
2005-03-14 12:01:00,104.807,104.813,104.799,104.799,265100007.0
2005-03-14 12:02:00,104.811,104.816,104.797,104.798,158399995.0
2005-03-14 12:03:00,104.81,104.816,104.799,104.799,264200001.0
2005-03-14 12:04:00,104.813,104.815,104.805,104.815,191299997.0
2005-03-14 12:05:00,104.824,104.829,104.81,104.818,392500002.0
2005-03-14 12:06:00,104.838,104.838,104.816,104.827,185800001.0
2005-03-14 12:07:00,104.837,104.837,104.814,104.821,217199995.0
2005-03-14 12:08:00,104.804,104.82,104.804,104.805,143300002.0
2005-03-14 12:09:00,104.818,104.835,104.818,104.823,271599996.0
2005-03-14 12:10:00,104.82,104.833,104.82,104.833,66800000.0
2005-03-14 12:11:00,104.841,104.841,104.81,104.826,403400002.0
2005-03-14 12:12:00,104.844,104.844,104.823,104.828,138100002.0
2005-03-14 12:13:00,104.841,104.841,104.825,104.835,231699994.0
2005-03-14 12:14:00,104.842,104.848,104.822,104.843,253800000.0
2005-03-14 12:15:00,104.865,104.88,104.848,104.848,165499998.0
2005-03-14 12:16:00,104.852,104.865,104.84,104.847,350400003.0
2005-03-14 12:17:00,104.854,104.878,104.854,104.859,298499997.0
2005-03-14 12:18:00,104.86,104.866,104.845,104.845,152700000.0
2005-03-14 12:19:00,104.839,104.861,104.834,104.861,357000005.0
2005-03-14 12:20:00,104.857,104.857,104.83,104.831,219099998.0
2005-03-14 12:21:00,104.841,104.841,104.816,104.825,304200004.0
2005-03-14 12:22:00,104.826,104.826,104.807,104.814,192900003.0
2005-03-14 12:23:00,104.818,104.818,104.803,104.805,212900005.0
2005-03-14 12:24:00,104.805,104.812,104.799,104.799,162599998.0
2005-03-14 12:25:00,104.789,104.798,104.784,104.788,225599996.0
2005-03-14 12:26:00,104.797,104.8,104.788,104.795,353299999.0
2005-03-14 12:27:00,104.793,104.793,104.779,104.781,259600004.0
2005-03-14 12:28:00,104.789,104.8,104.78,104.78,314000001.0
2005-03-14 12:29:00,104.791,104.791,104.783,104.784,267600006.0
2005-03-14 12:30:00,104.795,104.795,104.779,104.779,123799998.0
2005-03-14 12:31:00,104.784,104.789,104.784,104.789,27900000.0
2005-03-14 12:32:00,104.79,104.792,104.769,104.769,276699998.0
2005-03-14 12:33:00,104.79,104.799,104.788,104.791,168099998.0
2005-03-14 12:34:00,104.795,104.807,104.795,104.795,141900001.0
2005-03-14 12:35:00,104.792,104.807,104.789,104.799,166999997.0
2005-03-14 12:36:00,104.809,104.809,104.794,104.802,309800004.0
2005-03-14 12:37:00,104.8,104.805,104.795,104.8,233800001.0
2005-03-14 12:38:00,104.796,104.803,104.788,104.802,122699999.0
2005-03-14 12:39:00,104.803,104.816,104.801,104.812,170499996.0
2005-03-14 12:40:00,104.818,104.818,104.802,104.809,285200005.0
2005-03-14 12:41:00,104.81,104.821,104.803,104.803,170700004.0
2005-03-14 12:42:00,104.813,104.823,104.796,104.803,162400000.0
2005-03-14 12:43:00,104.823,104.827,104.804,104.809,237800000.0
2005-03-14 12:44:00,104.803,104.81,104.784,104.784,298100001.0
2005-03-14 12:45:00,104.8,104.805,104.792,104.805,373399998.0
2005-03-14 12:46:00,104.797,104.811,104.797,104.8,370800005.0
2005-03-14 12:47:00,104.808,104.822,104.8,104.811,294900001.0
2005-03-14 12:48:00,104.806,104.806,104.782,104.801,423299996.0
2005-03-14 12:49:00,104.808,104.81,104.8,104.8,316699996.0
2005-03-14 12:50:00,104.783,104.814,104.783,104.814,161700001.0
2005-03-14 12:51:00,104.82,104.822,104.803,104.817,223799996.0
2005-03-14 12:52:00,104.828,104.835,104.816,104.824,287599994.0
2005-03-14 12:53:00,104.816,104.816,104.807,104.815,237499998.0
2005-03-14 12:54:00,104.805,104.813,104.805,104.812,91500002.0
2005-03-14 12:55:00,104.814,104.82,104.801,104.807,504300003.0
2005-03-14 12:56:00,104.812,104.812,104.799,104.799,87599999.0
2005-03-14 12:57:00,104.816,104.816,104.801,104.801,284500002.0
2005-03-14 12:58:00,104.802,104.819,104.802,104.81,343200001.0
2005-03-14 12:59:00,104.817,104.817,104.773,104.794,214800001.0
2005-03-14 13:00:00,104.8,104.811,104.799,104.807,251499997.0
2005-03-14 13:01:00,104.807,104.812,104.787,104.79,234499999.0
2005-03-14 13:02:00,104.802,104.806,104.794,104.794,199300002.0
2005-03-14 13:03:00,104.784,104.816,104.784,104.816,117300003.0
2005-03-14 13:04:00,104.79,104.803,104.79,104.792,131500003.0
2005-03-14 13:05:00,104.8,104.809,104.794,104.794,188999999.0
2005-03-14 13:06:00,104.803,104.803,104.79,104.792,281599996.0
2005-03-14 13:07:00,104.783,104.802,104.783,104.797,187200002.0
2005-03-14 13:08:00,104.808,104.808,104.795,104.796,155000001.0
2005-03-14 13:09:00,104.825,104.835,104.807,104.807,32500000.0
2005-03-14 13:10:00,104.808,104.815,104.791,104.808,241799999.0
2005-03-14 13:11:00,104.802,104.809,104.789,104.801,98200000.0
2005-03-14 13:12:00,104.81,104.818,104.795,104.795,260999998.0
2005-03-14 13:13:00,104.813,104.819,104.805,104.805,247500001.0
2005-03-14 13:14:00,104.795,104.816,104.795,104.807,295799999.0
2005-03-14 13:15:00,104.818,104.819,104.805,104.813,269300002.0
2005-03-14 13:16:00,104.809,104.809,104.795,104.805,200300000.0
2005-03-14 13:17:00,104.807,104.826,104.805,104.815,221399996.0
2005-03-14 13:18:00,104.82,104.826,104.813,104.814,192199998.0
2005-03-14 13:19:00,104.815,104.815,104.789,104.803,121599997.0
2005-03-14 13:20:00,104.812,104.819,104.797,104.8,350600000.0
2005-03-14 13:21:00,104.809,104.812,104.796,104.799,217299997.0
2005-03-14 13:22:00,104.813,104.813,104.778,104.795,228700005.0
2005-03-14 13:23:00,104.795,104.805,104.774,104.782,142500001.0
2005-03-14 13:24:00,104.793,104.793,104.771,104.778,178700003.0
2005-03-14 13:25:00,104.798,104.798,104.775,104.779,209299999.0
2005-03-14 13:26:00,104.777,104.791,104.777,104.788,263200002.0
2005-03-14 13:27:00,104.805,104.808,104.786,104.789,195599998.0
2005-03-14 13:28:00,104.797,104.811,104.787,104.794,240300003.0
2005-03-14 13:29:00,104.819,104.819,104.799,104.806,395699997.0
2005-03-14 13:30:00,104.81,104.815,104.796,104.805,237000002.0
2005-03-14 13:31:00,104.82,104.827,104.813,104.813,137900000.0
2005-03-14 13:32:00,104.821,104.832,104.805,104.832,350499996.0
2005-03-14 13:33:00,104.848,104.85,104.832,104.835,478300001.0
2005-03-14 13:34:00,104.832,104.849,104.832,104.838,240799997.0
2005-03-14 13:35:00,104.855,104.86,104.836,104.839,222200002.0
2005-03-14 13:36:00,104.85,104.86,104.84,104.84,328500000.0
2005-03-14 13:37:00,104.849,104.849,104.83,104.842,338299998.0
2005-03-14 13:38:00,104.845,104.852,104.827,104.827,172500004.0
2005-03-14 13:39:00,104.832,104.841,104.832,104.834,35900000.0
2005-03-14 13:40:00,104.841,104.841,104.809,104.809,317499998.0
2005-03-14 13:41:00,104.823,104.838,104.817,104.831,214199999.0
2005-03-14 13:42:00,104.838,104.838,104.821,104.832,177399997.0
2005-03-14 13:43:00,104.821,104.826,104.813,104.826,199899993.0
2005-03-14 13:44:00,104.821,104.821,104.795,104.803,466499991.0
2005-03-14 13:45:00,104.802,104.802,104.791,104.797,110899999.0
2005-03-14 13:46:00,104.805,104.815,104.804,104.805,279399997.0
2005-03-14 13:47:00,104.809,104.821,104.805,104.809,267300002.0
2005-03-14 13:48:00,104.812,104.812,104.794,104.797,146299996.0
2005-03-14 13:49:00,104.796,104.802,104.793,104.793,292400003.0
2005-03-14 13:50:00,104.812,104.836,104.812,104.816,263899998.0
2005-03-14 13:51:00,104.836,104.836,104.808,104.809,268799999.0
2005-03-14 13:52:00,104.819,104.83,104.804,104.804,242900000.0
2005-03-14 13:53:00,104.84,104.85,104.826,104.83,237999997.0
2005-03-14 13:54:00,104.825,104.842,104.822,104.837,215600000.0
2005-03-14 13:55:00,104.845,104.845,104.819,104.825,131600001.0
2005-03-14 13:56:00,104.816,104.825,104.804,104.815,446000004.0
2005-03-14 13:57:00,104.799,104.832,104.799,104.822,240899998.0
2005-03-14 13:58:00,104.838,104.838,104.819,104.819,297499996.0
2005-03-14 13:59:00,104.848,104.85,104.822,104.822,350100004.0
2005-03-14 14:00:00,104.842,104.851,104.83,104.83,233699996.0
2005-03-14 14:01:00,104.826,104.826,104.8,104.805,250600000.0
2005-03-14 14:02:00,104.821,104.835,104.815,104.824,363500006.0
2005-03-14 14:03:00,104.833,104.844,104.825,104.829,116000000.0
2005-03-14 14:04:00,104.847,104.847,104.827,104.843,129199998.0
2005-03-14 14:05:00,104.842,104.849,104.833,104.833,200299998.0
2005-03-14 14:06:00,104.845,104.845,104.819,104.825,182199998.0
2005-03-14 14:07:00,104.838,104.839,104.81,104.822,232600005.0
2005-03-14 14:08:00,104.833,104.847,104.824,104.83,279300003.0
2005-03-14 14:09:00,104.83,104.845,104.828,104.828,461799998.0
2005-03-14 14:10:00,104.821,104.826,104.799,104.799,234000001.0
2005-03-14 14:11:00,104.79,104.798,104.776,104.776,319300009.0
2005-03-14 14:12:00,104.763,104.795,104.763,104.795,295800003.0
2005-03-14 14:13:00,104.795,104.8,104.783,104.783,196699999.0
2005-03-14 14:14:00,104.781,104.802,104.776,104.792,268700001.0
2005-03-14 14:15:00,104.79,104.794,104.77,104.778,233900001.0
2005-03-14 14:16:00,104.783,104.8,104.774,104.8,273100003.0
2005-03-14 14:17:00,104.786,104.794,104.78,104.794,211000004.0
2005-03-14 14:18:00,104.789,104.806,104.786,104.806,189399999.0
2005-03-14 14:19:00,104.8,104.801,104.785,104.801,188800000.0
2005-03-14 14:20:00,104.805,104.805,104.79,104.804,196799998.0
2005-03-14 14:21:00,104.81,104.81,104.8,104.8,53199998.0
2005-03-14 14:22:00,104.788,104.794,104.782,104.79,302900002.0
2005-03-14 14:23:00,104.79,104.79,104.757,104.757,450999998.0
2005-03-14 14:24:00,104.751,104.762,104.704,104.704,352199996.0
2005-03-14 14:25:00,104.717,104.719,104.691,104.691,165299999.0
2005-03-14 14:26:00,104.685,104.696,104.654,104.654,227400001.0
2005-03-14 14:27:00,104.665,104.701,104.664,104.695,204100001.0
2005-03-14 14:28:00,104.695,104.705,104.684,104.696,385000001.0
2005-03-14 14:29:00,104.692,104.708,104.692,104.707,79499999.0
2005-03-14 14:30:00,104.685,104.702,104.685,104.702,295199999.0
2005-03-14 14:31:00,104.71,104.712,104.695,104.712,177400000.0
2005-03-14 14:32:00,104.695,104.717,104.691,104.713,232700000.0
2005-03-14 14:33:00,104.728,104.728,104.703,104.72,408600003.0
2005-03-14 14:34:00,104.742,104.781,104.741,104.776,299399997.0
2005-03-14 14:35:00,104.759,104.759,104.724,104.744,335500002.0
2005-03-14 14:36:00,104.77,104.788,104.77,104.779,66000001.0
2005-03-14 14:37:00,104.795,104.805,104.791,104.795,157700000.0
2005-03-14 14:38:00,104.815,104.842,104.811,104.833,396099997.0
2005-03-14 14:39:00,104.832,104.832,104.81,104.81,219700003.0
2005-03-14 14:40:00,104.815,104.851,104.815,104.85,364000001.0
2005-03-14 14:41:00,104.851,104.851,104.814,104.814,319599994.0
2005-03-14 14:42:00,104.806,104.846,104.806,104.838,124400003.0
2005-03-14 14:43:00,104.837,104.838,104.83,104.83,356400002.0
2005-03-14 14:44:00,104.841,104.841,104.806,104.806,246700000.0
2005-03-14 14:45:00,104.817,104.817,104.782,104.782,175899998.0
2005-03-14 14:46:00,104.763,104.783,104.749,104.769,246800006.0
2005-03-14 14:47:00,104.762,104.769,104.755,104.763,85799997.0
2005-03-14 14:48:00,104.76,104.76,104.741,104.753,157199999.0
2005-03-14 14:49:00,104.764,104.769,104.756,104.76,238799995.0
2005-03-14 14:50:00,104.767,104.772,104.762,104.772,245000003.0
2005-03-14 14:51:00,104.768,104.77,104.753,104.753,145899998.0
2005-03-14 14:52:00,104.763,104.77,104.759,104.763,284199999.0
2005-03-14 14:53:00,104.757,104.792,104.757,104.757,299600003.0
2005-03-14 14:54:00,104.766,104.766,104.759,104.764,160200003.0
2005-03-14 14:55:00,104.787,104.789,104.773,104.773,129000004.0
2005-03-14 14:56:00,104.8,104.805,104.777,104.777,89300001.0
2005-03-14 14:57:00,104.788,104.789,104.747,104.755,246500001.0
2005-03-14 14:58:00,104.77,104.77,104.745,104.748,175599998.0
2005-03-14 14:59:00,104.75,104.75,104.738,104.746,126400000.0
2005-03-14 15:00:00,104.726,104.726,104.689,104.693,136100001.0
2005-03-14 15:01:00,104.722,104.722,104.703,104.703,200500005.0
2005-03-14 15:02:00,104.707,104.726,104.707,104.714,51399999.0
2005-03-14 15:03:00,104.728,104.728,104.702,104.702,217800001.0
2005-03-14 15:04:00,104.71,104.716,104.699,104.705,265999997.0
2005-03-14 15:05:00,104.713,104.713,104.682,104.692,158399998.0
2005-03-14 15:06:00,104.679,104.684,104.653,104.653,181199998.0
2005-03-14 15:07:00,104.648,104.696,104.648,104.696,155900000.0
2005-03-14 15:08:00,104.7,104.7,104.68,104.692,269599997.0
2005-03-14 15:09:00,104.69,104.697,104.69,104.697,198400003.0
2005-03-14 15:10:00,104.708,104.708,104.698,104.705,241100005.0
2005-03-14 15:11:00,104.735,104.745,104.728,104.745,377300001.0
2005-03-14 15:12:00,104.732,104.732,104.695,104.723,135299999.0
2005-03-14 15:13:00,104.751,104.751,104.727,104.737,171700000.0
2005-03-14 15:14:00,104.744,104.755,104.74,104.755,488700003.0
2005-03-14 15:15:00,104.76,104.764,104.742,104.754,249399998.0
2005-03-14 15:16:00,104.77,104.77,104.753,104.759,146600004.0
2005-03-14 15:17:00,104.759,104.761,104.749,104.749,215000001.0
2005-03-14 15:18:00,104.757,104.757,104.744,104.75,166599998.0
2005-03-14 15:19:00,104.763,104.805,104.762,104.8,242799998.0
2005-03-14 15:20:00,104.808,104.808,104.77,104.784,387100004.0
2005-03-14 15:21:00,104.788,104.788,104.763,104.773,178999998.0
2005-03-14 15:22:00,104.792,104.806,104.783,104.783,158600001.0
2005-03-14 15:23:00,104.792,104.801,104.78,104.78,276400001.0
2005-03-14 15:24:00,104.793,104.798,104.789,104.79,388200007.0
2005-03-14 15:25:00,104.793,104.793,104.776,104.785,186400002.0
2005-03-14 15:26:00,104.802,104.802,104.785,104.788,210999996.0
2005-03-14 15:27:00,104.79,104.79,104.776,104.785,181900001.0
2005-03-14 15:28:00,104.81,104.815,104.796,104.803,277600003.0
2005-03-14 15:29:00,104.816,104.816,104.784,104.784,272799995.0
2005-03-14 15:30:00,104.803,104.803,104.782,104.782,252999994.0
2005-03-14 15:31:00,104.776,104.776,104.714,104.714,174000004.0
2005-03-14 15:32:00,104.715,104.731,104.714,104.714,182000004.0
2005-03-14 15:33:00,104.73,104.73,104.699,104.699,183699995.0
2005-03-14 15:34:00,104.703,104.705,104.694,104.697,232099999.0
2005-03-14 15:35:00,104.695,104.695,104.676,104.688,268899997.0
2005-03-14 15:36:00,104.69,104.698,104.681,104.681,149900001.0
2005-03-14 15:37:00,104.686,104.69,104.666,104.666,221200000.0
2005-03-14 15:38:00,104.668,104.677,104.643,104.677,159599999.0
2005-03-14 15:39:00,104.678,104.689,104.649,104.664,123500000.0
2005-03-14 15:40:00,104.683,104.692,104.678,104.692,251499996.0
2005-03-14 15:41:00,104.683,104.703,104.677,104.7,228099999.0
2005-03-14 15:42:00,104.696,104.698,104.685,104.689,425200007.0
2005-03-14 15:43:00,104.694,104.701,104.686,104.689,434999997.0
2005-03-14 15:44:00,104.684,104.704,104.684,104.691,170800003.0
2005-03-14 15:45:00,104.694,104.71,104.694,104.701,212700004.0
2005-03-14 15:46:00,104.712,104.712,104.687,104.691,247700000.0
2005-03-14 15:47:00,104.703,104.703,104.685,104.688,104200003.0
2005-03-14 15:48:00,104.719,104.719,104.692,104.692,255700000.0
2005-03-14 15:49:00,104.704,104.722,104.704,104.717,293499999.0
2005-03-14 15:50:00,104.73,104.735,104.716,104.723,287600003.0
2005-03-14 15:51:00,104.733,104.733,104.709,104.71,176499996.0
2005-03-14 15:52:00,104.717,104.72,104.695,104.703,181400000.0
2005-03-14 15:53:00,104.705,104.705,104.678,104.686,129899999.0
2005-03-14 15:54:00,104.687,104.69,104.664,104.664,271700000.0
2005-03-14 15:55:00,104.674,104.679,104.663,104.663,210299997.0
2005-03-14 15:56:00,104.663,104.663,104.64,104.656,302700007.0
2005-03-14 15:57:00,104.648,104.649,104.642,104.647,181899998.0
2005-03-14 15:58:00,104.648,104.648,104.615,104.615,197500002.0
2005-03-14 15:59:00,104.617,104.629,104.599,104.618,370999999.0
2005-03-14 16:00:00,104.632,104.632,104.607,104.62,313099997.0
2005-03-14 16:01:00,104.633,104.655,104.625,104.654,378900001.0
2005-03-14 16:02:00,104.662,104.663,104.643,104.651,293500002.0
2005-03-14 16:03:00,104.677,104.677,104.653,104.664,117300001.0
2005-03-14 16:04:00,104.645,104.659,104.645,104.653,284900003.0
2005-03-14 16:05:00,104.666,104.668,104.646,104.652,266100002.0
2005-03-14 16:06:00,104.667,104.667,104.641,104.651,245400003.0
2005-03-14 16:07:00,104.65,104.65,104.625,104.644,207000003.0
2005-03-14 16:08:00,104.658,104.66,104.639,104.656,239400000.0
2005-03-14 16:09:00,104.66,104.665,104.652,104.652,337899997.0
2005-03-14 16:10:00,104.666,104.668,104.634,104.634,276899998.0
2005-03-14 16:11:00,104.648,104.648,104.626,104.633,180799997.0
2005-03-14 16:12:00,104.637,104.637,104.615,104.615,77900002.0
2005-03-14 16:13:00,104.635,104.647,104.63,104.647,154999996.0
2005-03-14 16:14:00,104.65,104.654,104.622,104.622,158500003.0
2005-03-14 16:15:00,104.63,104.641,104.629,104.64,146099997.0
2005-03-14 16:16:00,104.64,104.643,104.627,104.643,230300004.0
2005-03-14 16:17:00,104.646,104.672,104.646,104.658,268500005.0
2005-03-14 16:18:00,104.677,104.677,104.649,104.649,234699999.0
2005-03-14 16:19:00,104.655,104.668,104.649,104.651,237399997.0
2005-03-14 16:20:00,104.677,104.679,104.664,104.668,267100000.0
2005-03-14 16:21:00,104.692,104.701,104.673,104.683,191399999.0
2005-03-14 16:22:00,104.691,104.708,104.691,104.705,149000002.0
2005-03-14 16:23:00,104.712,104.713,104.7,104.713,177099999.0
2005-03-14 16:24:00,104.71,104.727,104.706,104.72,272400007.0
2005-03-14 16:25:00,104.734,104.74,104.72,104.72,295700001.0
2005-03-14 16:26:00,104.72,104.729,104.706,104.715,269500003.0
2005-03-14 16:27:00,104.729,104.733,104.714,104.714,350800001.0
2005-03-14 16:28:00,104.72,104.726,104.704,104.704,151400001.0
2005-03-14 16:29:00,104.71,104.712,104.703,104.707,78300001.0
2005-03-14 16:30:00,104.705,104.719,104.705,104.705,283400003.0
2005-03-14 16:31:00,104.708,104.708,104.679,104.679,205800001.0
2005-03-14 16:32:00,104.662,104.719,104.662,104.71,198600003.0
2005-03-14 16:33:00,104.712,104.722,104.706,104.72,245200003.0
2005-03-14 16:34:00,104.72,104.724,104.71,104.724,192699996.0
2005-03-14 16:35:00,104.718,104.718,104.693,104.701,286499993.0
2005-03-14 16:36:00,104.715,104.715,104.701,104.708,306400005.0
2005-03-14 16:37:00,104.715,104.725,104.71,104.712,299200002.0
2005-03-14 16:38:00,104.738,104.738,104.72,104.72,265400000.0
2005-03-14 16:39:00,104.723,104.723,104.696,104.709,183100002.0
2005-03-14 16:40:00,104.716,104.722,104.71,104.713,338100008.0
2005-03-14 16:41:00,104.728,104.728,104.718,104.724,253200004.0
2005-03-14 16:42:00,104.729,104.729,104.708,104.716,186799998.0
2005-03-14 16:43:00,104.722,104.729,104.704,104.704,174500000.0
2005-03-14 16:44:00,104.725,104.728,104.723,104.728,29600000.0
2005-03-14 16:45:00,104.732,104.732,104.708,104.714,250299993.0
2005-03-14 16:46:00,104.733,104.738,104.718,104.735,195100001.0
2005-03-14 16:47:00,104.74,104.756,104.74,104.747,356299993.0
2005-03-14 16:48:00,104.753,104.767,104.742,104.744,398400008.0
2005-03-14 16:49:00,104.755,104.767,104.755,104.755,210100001.0
2005-03-14 16:50:00,104.765,104.778,104.753,104.753,117300001.0
2005-03-14 16:51:00,104.768,104.768,104.757,104.757,320400003.0
2005-03-14 16:52:00,104.773,104.78,104.762,104.762,147500001.0
2005-03-14 16:53:00,104.768,104.768,104.746,104.75,205000001.0
2005-03-14 16:54:00,104.772,104.772,104.748,104.749,164200003.0
2005-03-14 16:55:00,104.763,104.774,104.735,104.744,160500002.0
2005-03-14 16:56:00,104.747,104.75,104.721,104.721,112600000.0
2005-03-14 16:57:00,104.732,104.749,104.732,104.734,154300002.0
2005-03-14 16:58:00,104.737,104.737,104.714,104.725,247600003.0
2005-03-14 16:59:00,104.737,104.737,104.717,104.717,163100001.0
2005-03-14 17:00:00,104.731,104.735,104.718,104.726,268599997.0
2005-03-14 17:01:00,104.741,104.741,104.717,104.72,517299992.0
2005-03-14 17:02:00,104.74,104.74,104.718,104.724,285399998.0
2005-03-14 17:03:00,104.722,104.729,104.713,104.713,242199997.0
2005-03-14 17:04:00,104.718,104.725,104.708,104.725,263400002.0
2005-03-14 17:05:00,104.713,104.713,104.688,104.688,183599995.0
2005-03-14 17:06:00,104.703,104.716,104.696,104.709,412400001.0
2005-03-14 17:07:00,104.727,104.73,104.706,104.713,212199998.0
2005-03-14 17:08:00,104.727,104.728,104.715,104.715,111899999.0
2005-03-14 17:09:00,104.713,104.721,104.704,104.704,255599994.0
2005-03-14 17:10:00,104.708,104.715,104.693,104.711,353899999.0
2005-03-14 17:11:00,104.712,104.719,104.705,104.705,202999999.0
2005-03-14 17:12:00,104.713,104.723,104.704,104.705,158300002.0
2005-03-14 17:13:00,104.721,104.721,104.703,104.715,253000006.0
2005-03-14 17:14:00,104.712,104.715,104.69,104.69,274499999.0
2005-03-14 17:15:00,104.695,104.705,104.688,104.697,364099993.0
2005-03-14 17:16:00,104.703,104.704,104.693,104.704,223800003.0
2005-03-14 17:17:00,104.698,104.71,104.698,104.705,198200000.0
2005-03-14 17:18:00,104.698,104.716,104.698,104.716,138200003.0
2005-03-14 17:19:00,104.717,104.722,104.706,104.706,284600002.0
2005-03-14 17:20:00,104.727,104.74,104.72,104.735,147600002.0
2005-03-14 17:21:00,104.732,104.74,104.724,104.738,171300001.0
2005-03-14 17:22:00,104.747,104.755,104.739,104.745,220800002.0
2005-03-14 17:23:00,104.75,104.759,104.738,104.745,196500000.0
2005-03-14 17:24:00,104.742,104.758,104.74,104.744,257000003.0
2005-03-14 17:25:00,104.758,104.778,104.75,104.775,191800001.0
2005-03-14 17:26:00,104.758,104.758,104.743,104.753,212100000.0
2005-03-14 17:27:00,104.758,104.764,104.742,104.742,355599999.0
2005-03-14 17:28:00,104.775,104.791,104.766,104.781,177400002.0
2005-03-14 17:29:00,104.791,104.791,104.771,104.775,295400001.0
2005-03-14 17:30:00,104.78,104.78,104.76,104.762,227299999.0
2005-03-14 17:31:00,104.78,104.79,104.768,104.769,366099997.0
2005-03-14 17:32:00,104.785,104.827,104.785,104.827,219200002.0
2005-03-14 17:33:00,104.838,104.842,104.824,104.827,240500003.0
2005-03-14 17:34:00,104.836,104.836,104.82,104.82,221800000.0
2005-03-14 17:35:00,104.825,104.83,104.816,104.825,180000004.0
2005-03-14 17:36:00,104.826,104.837,104.817,104.828,335699993.0
2005-03-14 17:37:00,104.848,104.85,104.831,104.831,125899999.0
2005-03-14 17:38:00,104.829,104.868,104.823,104.865,361099996.0
2005-03-14 17:39:00,104.863,104.869,104.832,104.832,198900004.0
2005-03-14 17:40:00,104.833,104.838,104.82,104.838,86799998.0
2005-03-14 17:41:00,104.847,104.85,104.83,104.831,284599999.0
2005-03-14 17:42:00,104.84,104.84,104.816,104.82,279399995.0
2005-03-14 17:43:00,104.845,104.846,104.806,104.806,223700006.0
2005-03-14 17:44:00,104.822,104.837,104.815,104.835,141000000.0
2005-03-14 17:45:00,104.819,104.849,104.819,104.84,198200001.0
2005-03-14 17:46:00,104.85,104.875,104.85,104.866,402299999.0
2005-03-14 17:47:00,104.883,104.939,104.883,104.913,272900000.0
2005-03-14 17:48:00,104.937,104.949,104.914,104.93,280000009.0
2005-03-14 17:49:00,104.945,104.945,104.918,104.925,374199998.0
2005-03-14 17:50:00,104.916,104.928,104.905,104.905,314000007.0
2005-03-14 17:51:00,104.904,104.914,104.889,104.889,453300006.0
2005-03-14 17:52:00,104.916,104.919,104.88,104.884,178500000.0
2005-03-14 17:53:00,104.918,104.936,104.897,104.925,147100000.0
2005-03-14 17:54:00,104.928,104.928,104.901,104.913,106900000.0
2005-03-14 17:55:00,104.903,104.91,104.882,104.893,303400005.0
2005-03-14 17:56:00,104.902,104.908,104.88,104.901,432100010.0
2005-03-14 17:57:00,104.927,104.927,104.91,104.923,223700004.0
2005-03-14 17:58:00,104.915,104.934,104.912,104.921,458199998.0
2005-03-14 17:59:00,104.937,104.937,104.827,104.827,169099998.0
2005-03-14 18:00:00,104.828,104.874,104.828,104.867,110900002.0
2005-03-14 18:01:00,104.878,104.886,104.848,104.848,1863799995.0
2005-03-14 18:07:00,105.06,105.07,105.06,105.07,2097999994.0
2005-03-14 18:08:00,105.08,105.08,105.07,105.07,2097999994.0
2005-03-14 18:09:00,105.09,105.1,105.09,105.09,2097999994.0
2005-03-14 18:10:00,105.09,105.09,105.07,105.07,2097999994.0
2005-03-14 18:11:00,104.834,104.834,104.806,104.832,2097999994.0
2005-03-14 18:12:00,104.842,104.864,104.835,104.847,2135900005.0
2005-03-14 18:13:00,105.07,105.07,105.07,105.07,1717900013.0
2005-03-14 18:14:00,105.08,105.1,105.08,105.1,1717900013.0
2005-03-14 18:15:00,105.12,105.14,105.11,105.13,1717900013.0
2005-03-14 18:16:00,105.13,105.16,105.13,105.15,1717900013.0
2005-03-14 18:17:00,105.14,105.17,105.14,105.16,1717900013.0
2005-03-14 18:18:00,105.17,105.17,105.15,105.17,1717900013.0
2005-03-14 18:19:00,105.16,105.17,105.16,105.16,1717900013.0
2005-03-14 18:20:00,105.18,105.18,105.17,105.17,1717900013.0
2005-03-14 18:21:00,105.17,105.17,105.15,105.16,1717900013.0
2005-03-14 18:22:00,105.17,105.17,105.16,105.16,1717900013.0
2005-03-14 18:23:00,105.16,105.17,105.14,105.14,1717900013.0
2005-03-14 18:24:00,105.13,105.15,105.13,105.14,1717900013.0
2005-03-14 18:25:00,105.15,105.15,105.15,105.15,1717900013.0
2005-03-14 18:26:00,105.14,105.14,105.11,105.11,1717900013.0
2005-03-14 18:27:00,104.924,104.937,104.895,104.933,1717900013.0
2005-03-14 18:29:00,105.09,105.09,105.08,105.08,1722499995.0
2005-03-14 18:30:00,104.932,104.932,104.897,104.897,1722499995.0
2005-03-14 18:31:00,105.15,105.16,105.15,105.16,2066799998.0
2005-03-14 18:32:00,105.17,105.17,105.17,105.17,2066799998.0
2005-03-14 18:33:00,105.18,105.18,105.18,105.18,2066799998.0
2005-03-14 18:34:00,105.17,105.17,105.13,105.13,2066799998.0
2005-03-14 18:35:00,105.14,105.14,105.13,105.13,2066799998.0
2005-03-14 18:36:00,104.926,104.952,104.911,104.95,2066799998.0
2005-03-14 18:37:00,104.952,104.967,104.947,104.947,1227199989.0
2005-03-14 18:38:00,104.95,104.951,104.918,104.947,1201099997.0
2005-03-14 18:39:00,104.962,104.973,104.956,104.958,546400002.0
2005-03-14 18:40:00,104.959,104.966,104.951,104.957,1725300003.0
2005-03-14 18:41:00,104.959,105.0,104.936,104.985,1531099993.0
2005-03-14 18:42:00,104.972,104.972,104.945,104.948,1606600008.0
2005-03-14 18:43:00,104.957,104.958,104.921,104.941,943999999.0
2005-03-14 18:44:00,104.964,104.981,104.956,104.958,790900011.0
2005-03-14 18:45:00,104.973,104.973,104.928,104.931,1994899999.0
2005-03-14 18:46:00,104.934,104.934,104.916,104.921,1347999990.0
2005-03-14 18:47:00,104.928,104.952,104.927,104.952,423199992.0
2005-03-14 18:48:00,104.966,104.973,104.959,104.962,772399997.0
2005-03-14 18:49:00,104.962,105.004,104.96,104.989,1438500009.0
2005-03-14 18:50:00,105.009,105.039,105.009,105.034,2096200003.0
2005-03-14 18:51:00,105.053,105.053,105.032,105.042,1810300001.0
2005-03-14 18:52:00,105.08,105.08,105.07,105.07,1627899985.0
2005-03-14 18:53:00,105.053,105.056,105.04,105.04,1627899985.0
2005-03-14 18:54:00,105.054,105.057,105.038,105.043,1935499987.0
2005-03-14 18:55:00,105.048,105.058,105.024,105.024,1489500001.0
2005-03-14 18:56:00,105.026,105.053,105.023,105.045,451300006.0
2005-03-14 18:57:00,105.035,105.047,105.025,105.025,785300003.0
2005-03-14 18:58:00,105.028,105.05,105.028,105.032,1493399991.0
2005-03-14 18:59:00,105.025,105.034,105.016,105.031,1570299997.0
2005-03-14 19:00:00,105.021,105.03,105.01,105.01,684399995.0
2005-03-14 19:01:00,105.026,105.04,105.014,105.04,745099998.0
2005-03-14 19:02:00,105.032,105.039,105.017,105.033,711799990.0
2005-03-14 19:03:00,105.032,105.032,105.016,105.019,1372700012.0
2005-03-14 19:04:00,105.019,105.044,105.019,105.044,837700006.0
2005-03-14 19:05:00,105.03,105.037,105.019,105.019,620599997.0
2005-03-14 19:06:00,105.025,105.028,105.01,105.02,1029400008.0
2005-03-14 19:07:00,105.034,105.055,105.028,105.048,2002799995.0
2005-03-14 19:08:00,105.057,105.077,105.057,105.077,1527299996.0
2005-03-14 19:09:00,105.057,105.076,105.052,105.062,834199999.0
2005-03-14 19:10:00,105.065,105.071,105.048,105.048,720099995.0
2005-03-14 19:11:00,105.038,105.045,105.016,105.045,433000002.0
2005-03-14 19:12:00,105.04,105.05,105.034,105.034,808799994.0
2005-03-14 19:13:00,105.043,105.06,105.043,105.048,786200004.0
2005-03-14 19:14:00,105.061,105.085,105.055,105.074,863099994.0
2005-03-14 19:15:00,105.096,105.11,105.087,105.107,2131999998.0
2005-03-14 19:16:00,105.121,105.132,105.104,105.118,658400003.0
2005-03-14 19:17:00,105.129,105.143,105.123,105.143,995000002.0
2005-03-14 19:18:00,105.122,105.156,105.122,105.15,836699996.0
2005-03-14 19:19:00,105.151,105.151,105.131,105.138,1554399985.0
2005-03-14 19:20:00,105.154,105.166,105.137,105.143,773099995.0
2005-03-14 19:21:00,105.147,105.152,105.125,105.132,1321299993.0
2005-03-14 19:22:00,105.148,105.152,105.143,105.144,933200001.0
2005-03-14 19:23:00,105.16,105.17,105.16,105.16,1341199997.0
2005-03-14 19:24:00,105.117,105.131,105.11,105.11,1341199997.0
2005-03-14 19:25:00,105.124,105.133,105.116,105.121,1361899999.0
2005-03-14 19:26:00,105.14,105.14,105.14,105.14,1894400005.0
2005-03-14 19:27:00,105.092,105.11,105.09,105.097,1894400005.0
2005-03-14 19:28:00,105.088,105.089,105.076,105.076,979899992.0
2005-03-14 19:29:00,105.072,105.073,105.059,105.073,522999992.0
2005-03-14 19:30:00,105.068,105.13,105.068,105.112,716599994.0
2005-03-14 19:31:00,105.127,105.142,105.125,105.127,1650199995.0
2005-03-14 19:32:00,105.15,105.159,105.139,105.155,1523600000.0
2005-03-14 19:33:00,105.155,105.165,105.155,105.158,981100004.0
2005-03-14 19:34:00,105.16,105.16,105.109,105.126,1200800011.0
2005-03-14 19:35:00,105.113,105.123,105.098,105.123,1053700004.0
2005-03-14 19:36:00,105.105,105.127,105.091,105.105,530599999.0
2005-03-14 19:37:00,105.108,105.121,105.108,105.114,277200003.0
2005-03-14 19:38:00,105.095,105.107,105.084,105.107,1136499996.0
2005-03-14 19:39:00,105.102,105.122,105.098,105.122,1322700003.0
2005-03-14 19:40:00,105.115,105.13,105.096,105.096,816899999.0
2005-03-14 19:41:00,105.103,105.118,105.097,105.115,1204399996.0
2005-03-14 19:42:00,105.105,105.115,105.104,105.115,734199989.0
2005-03-14 19:43:00,105.113,105.113,105.092,105.092,468100009.0
2005-03-14 19:44:00,105.1,105.112,105.09,105.097,1009099996.0
2005-03-14 19:45:00,105.085,105.092,105.075,105.085,669100004.0
2005-03-14 19:46:00,105.086,105.103,105.086,105.098,1117199999.0
2005-03-14 19:47:00,105.088,105.099,105.08,105.08,702800007.0
2005-03-14 19:48:00,105.077,105.085,105.07,105.07,1825099990.0
2005-03-14 19:49:00,105.087,105.094,105.078,105.078,748999998.0
2005-03-14 19:50:00,105.074,105.079,105.056,105.075,787499993.0
2005-03-14 19:51:00,105.065,105.08,105.06,105.065,832100006.0
2005-03-14 19:52:00,105.063,105.063,105.045,105.045,904299999.0
2005-03-14 19:53:00,105.064,105.064,105.038,105.045,1187800010.0
2005-03-14 19:54:00,105.055,105.063,105.048,105.059,1490599993.0
2005-03-14 19:55:00,105.034,105.051,105.029,105.045,647900005.0
2005-03-14 19:56:00,105.055,105.068,105.035,105.054,666700008.0
2005-03-14 19:57:00,105.073,105.081,105.066,105.075,519400001.0
2005-03-14 19:58:00,105.085,105.101,105.076,105.091,1293700004.0
2005-03-14 19:59:00,105.075,105.078,105.07,105.075,835699992.0
2005-03-14 20:00:00,105.082,105.082,105.061,105.061,327100001.0
2005-03-14 20:01:00,105.06,105.08,105.06,105.068,621599996.0
2005-03-14 20:02:00,105.08,105.091,105.077,105.078,1117299991.0
2005-03-14 20:03:00,105.085,105.091,105.068,105.083,767300001.0
2005-03-14 20:04:00,105.077,105.098,105.077,105.094,765999995.0
2005-03-14 20:05:00,105.089,105.115,105.077,105.112,1301200004.0
2005-03-14 20:06:00,105.108,105.11,105.097,105.105,1627800006.0
2005-03-14 20:07:00,105.1,105.119,105.099,105.115,1071399992.0
2005-03-14 20:08:00,105.12,105.132,105.117,105.117,581399994.0
2005-03-14 20:09:00,105.116,105.116,105.096,105.107,1054699996.0
2005-03-14 20:10:00,105.113,105.121,105.099,105.11,718800005.0
2005-03-14 20:11:00,105.11,105.122,105.106,105.122,1547000001.0
2005-03-14 20:12:00,105.09,105.09,105.09,105.09,811400002.0
2005-03-14 20:13:00,105.148,105.16,105.138,105.15,811400002.0
2005-03-14 20:14:00,105.139,105.154,105.139,105.145,973699996.0
2005-03-14 20:15:00,105.158,105.171,105.153,105.153,1326900004.0
2005-03-14 20:16:00,105.13,105.151,105.13,105.143,987600002.0
2005-03-14 20:17:00,105.146,105.154,105.137,105.137,948300007.0
2005-03-14 20:18:00,105.145,105.157,105.145,105.148,415899999.0
2005-03-14 20:19:00,105.154,105.154,105.145,105.154,821800007.0
2005-03-14 20:20:00,105.15,105.169,105.15,105.163,1015700001.0
2005-03-14 20:21:00,105.161,105.168,105.094,105.122,1189800000.0
2005-03-14 20:22:00,105.137,105.15,105.129,105.15,1289099998.0
2005-03-14 20:23:00,105.146,105.153,105.136,105.145,983899993.0
2005-03-14 20:24:00,105.153,105.153,105.135,105.144,818599995.0
2005-03-14 20:25:00,105.141,105.141,105.123,105.13,1161899997.0
2005-03-14 20:26:00,105.13,105.134,105.126,105.127,1015300003.0
2005-03-14 20:27:00,105.131,105.131,105.105,105.123,1118500006.0
2005-03-14 20:28:00,105.122,105.128,105.1,105.104,2104799986.0
2005-03-14 20:30:00,105.04,105.04,105.03,105.03,812699998.0
2005-03-14 20:31:00,105.02,105.02,105.02,105.02,812699998.0
2005-03-14 20:32:00,105.03,105.03,105.03,105.03,812699998.0
2005-03-14 20:33:00,105.095,105.101,105.078,105.078,812699998.0
2005-03-14 20:34:00,105.102,105.102,105.087,105.095,441900006.0
2005-03-14 20:35:00,105.094,105.094,105.085,105.093,395400002.0
2005-03-14 20:36:00,105.095,105.113,105.089,105.113,455100004.0
2005-03-14 20:37:00,105.106,105.118,105.099,105.099,436400004.0
2005-03-14 20:38:00,105.112,105.113,105.096,105.113,1084399999.0
2005-03-14 20:39:00,105.115,105.121,105.106,105.115,757200004.0
2005-03-14 20:40:00,105.0,105.0,104.99,104.99,1290199994.0
2005-03-14 20:41:00,105.095,105.101,105.078,105.095,1290199994.0
2005-03-14 20:42:00,105.089,105.091,105.081,105.087,984600011.0
2005-03-14 20:43:00,105.073,105.108,105.073,105.095,1426600006.0
2005-03-14 20:44:00,105.092,105.092,105.077,105.092,1403899980.0
2005-03-14 20:45:00,105.095,105.097,105.087,105.09,1355400015.0
2005-03-14 20:46:00,105.107,105.115,105.097,105.106,1545900003.0
2005-03-14 20:48:00,105.135,105.137,105.114,105.135,1560399999.0
2005-03-14 20:49:00,105.123,105.146,105.123,105.146,1338700008.0
2005-03-14 20:50:00,105.146,105.146,105.117,105.13,1676999998.0
2005-03-14 20:51:00,105.14,105.145,105.135,105.137,647499991.0
2005-03-14 20:52:00,105.132,105.145,105.132,105.137,232999998.0
2005-03-14 20:53:00,105.152,105.152,105.131,105.145,1087299999.0
2005-03-14 20:54:00,105.138,105.155,105.138,105.155,565600001.0
2005-03-14 20:55:00,105.134,105.134,105.114,105.12,1674800005.0
2005-03-14 20:56:00,105.133,105.133,105.115,105.133,712100003.0
2005-03-14 20:57:00,105.141,105.143,105.104,105.143,1573200004.0
2005-03-14 20:58:00,105.0,105.0,104.94,104.95,2132999998.0
2005-03-14 20:59:00,105.112,105.147,105.112,105.137,2132999998.0
2005-03-14 21:00:00,105.143,105.148,105.127,105.127,2017900007.0
2005-03-14 21:01:00,105.142,105.142,105.13,105.13,1101299998.0
2005-03-14 21:02:00,105.123,105.139,105.114,105.124,872500002.0
2005-03-14 21:03:00,105.126,105.126,105.11,105.112,1142199994.0
2005-03-14 21:04:00,105.12,105.13,105.12,105.125,416599996.0
2005-03-14 21:05:00,105.132,105.132,105.11,105.117,722500000.0
2005-03-14 21:06:00,105.109,105.109,105.074,105.074,898400008.0
2005-03-14 21:07:00,105.083,105.089,105.067,105.077,1201800004.0
2005-03-14 21:08:00,105.093,105.093,105.074,105.093,671700007.0
2005-03-14 21:09:00,105.069,105.088,105.058,105.085,417799997.0
2005-03-14 21:10:00,105.075,105.087,105.066,105.087,627600010.0
2005-03-14 21:11:00,105.08,105.08,105.072,105.072,164699999.0
2005-03-14 21:12:00,105.075,105.076,105.063,105.063,584400003.0
2005-03-14 21:13:00,105.065,105.086,105.065,105.072,703200004.0
2005-03-14 21:14:00,105.073,105.089,105.054,105.068,1524899997.0
2005-03-14 21:15:00,105.085,105.085,105.065,105.072,1488999987.0
2005-03-14 21:16:00,105.066,105.088,105.066,105.078,1132499986.0
2005-03-14 21:17:00,105.077,105.08,105.063,105.064,1848499990.0
2005-03-14 21:18:00,105.065,105.07,105.051,105.051,1173899994.0
2005-03-14 21:19:00,105.051,105.07,105.051,105.065,1274400002.0
2005-03-14 21:20:00,105.065,105.078,105.048,105.057,1315899999.0
2005-03-14 21:21:00,105.056,105.061,105.041,105.042,1235999998.0
2005-03-14 21:22:00,105.05,105.053,105.039,105.045,1826400000.0
2005-03-14 21:23:00,105.04,105.048,105.012,105.012,1227200000.0
2005-03-14 21:24:00,105.024,105.03,105.007,105.012,1601100017.0
2005-03-14 21:25:00,105.007,105.019,105.004,105.01,1601599991.0
2005-03-14 21:26:00,105.02,105.036,105.018,105.029,926299995.0
2005-03-14 21:27:00,105.02,105.028,105.019,105.019,849899996.0
2005-03-14 21:28:00,105.016,105.017,105.002,105.013,427600004.0
2005-03-14 21:29:00,105.021,105.021,105.005,105.007,582400000.0
2005-03-14 21:30:00,105.019,105.025,104.998,105.003,715799997.0
2005-03-14 21:31:00,105.007,105.007,104.992,104.994,386700005.0
2005-03-14 21:32:00,105.017,105.03,105.007,105.007,848899998.0
2005-03-14 21:33:00,105.018,105.018,105.0,105.0,461300008.0
2005-03-14 21:34:00,104.987,105.001,104.982,104.982,692000004.0
2005-03-14 21:35:00,104.987,104.987,104.979,104.98,271100000.0
2005-03-14 21:36:00,104.981,104.989,104.979,104.98,498500000.0
2005-03-14 21:37:00,104.979,104.989,104.972,104.972,594000005.0
2005-03-14 21:38:00,104.978,104.978,104.965,104.965,202999999.0
2005-03-14 21:39:00,104.978,104.979,104.967,104.975,445800003.0
2005-03-14 21:40:00,104.975,104.98,104.962,104.97,384799996.0
2005-03-14 21:41:00,104.982,104.987,104.976,104.987,724200005.0
2005-03-14 21:42:00,104.986,104.997,104.972,104.994,1199299987.0
2005-03-14 21:43:00,105.0,105.003,104.977,104.988,421399999.0
2005-03-14 21:44:00,104.983,104.998,104.962,104.992,1005800013.0
2005-03-14 21:45:00,104.984,104.99,104.967,104.984,614600006.0
2005-03-14 21:46:00,104.98,104.989,104.977,104.977,953899990.0
2005-03-14 21:47:00,104.975,104.998,104.975,104.998,661800005.0
2005-03-14 21:48:00,104.997,105.008,104.984,104.993,660400007.0
2005-03-14 21:49:00,104.981,105.002,104.981,105.002,555000007.0
2005-03-14 21:50:00,105.003,105.02,104.998,105.009,207200000.0
2005-03-14 21:51:00,105.012,105.019,105.002,105.006,409100000.0
2005-03-14 21:52:00,105.013,105.019,105.01,105.017,238900001.0
2005-03-14 21:53:00,105.025,105.031,105.009,105.009,322100007.0
2005-03-14 21:54:00,105.013,105.021,105.005,105.015,895300008.0
2005-03-14 21:55:00,105.003,105.025,105.0,105.025,198499996.0
2005-03-14 21:56:00,105.017,105.023,105.013,105.014,417300001.0
2005-03-14 21:57:00,105.011,105.011,104.972,104.972,245999999.0
2005-03-14 21:58:00,104.97,104.97,104.933,104.933,108200003.0
2005-03-14 21:59:00,104.933,104.933,104.915,104.92,603600003.0
2005-03-14 22:00:00,104.927,104.931,104.913,104.913,883699995.0
2005-03-14 22:01:00,104.93,104.939,104.921,104.928,1304100000.0
2005-03-14 22:02:00,104.915,104.925,104.9,104.925,670899998.0
2005-03-14 22:03:00,104.92,104.927,104.913,104.927,299299996.0
2005-03-14 22:04:00,104.919,104.923,104.91,104.912,840600010.0
2005-03-14 22:05:00,104.918,104.925,104.914,104.921,187399998.0
2005-03-14 22:06:00,104.928,104.941,104.928,104.934,194200002.0
2005-03-14 22:07:00,104.947,104.948,104.94,104.94,402100002.0
2005-03-14 22:08:00,104.936,104.954,104.936,104.953,339299994.0
2005-03-14 22:09:00,104.947,104.949,104.934,104.934,178399998.0
2005-03-14 22:10:00,104.95,104.95,104.931,104.931,144999996.0
2005-03-14 22:11:00,104.916,104.931,104.913,104.925,544600002.0
2005-03-14 22:12:00,104.925,104.933,104.915,104.915,182500004.0
2005-03-14 22:13:00,104.914,104.945,104.914,104.945,513499994.0
2005-03-14 22:14:00,104.918,104.936,104.917,104.925,238899997.0
2005-03-14 22:15:00,104.93,104.943,104.929,104.943,208299997.0
2005-03-14 22:16:00,104.949,104.956,104.944,104.951,671200004.0
2005-03-14 22:17:00,104.941,104.963,104.932,104.963,373800004.0
2005-03-14 22:18:00,104.957,104.958,104.939,104.942,430799997.0
2005-03-14 22:19:00,104.95,104.96,104.929,104.929,223899997.0
2005-03-14 22:20:00,104.933,104.933,104.927,104.931,173999998.0
2005-03-14 22:21:00,104.935,104.949,104.92,104.949,139000003.0
2005-03-14 22:22:00,104.943,104.943,104.928,104.928,213000001.0
2005-03-14 22:23:00,104.912,104.922,104.912,104.921,160099999.0
2005-03-14 22:24:00,104.923,104.923,104.911,104.916,197799999.0
2005-03-14 22:25:00,104.919,104.929,104.913,104.918,222500002.0
2005-03-14 22:26:00,104.917,104.92,104.901,104.902,365900003.0
2005-03-14 22:27:00,104.92,104.93,104.917,104.927,966500002.0
2005-03-14 22:28:00,104.923,104.923,104.907,104.917,303800001.0
2005-03-14 22:29:00,104.909,104.915,104.904,104.91,154000002.0
2005-03-14 22:30:00,104.91,104.91,104.907,104.908,295000000.0
2005-03-14 22:31:00,104.914,104.923,104.913,104.913,151799997.0
2005-03-14 22:32:00,104.926,104.926,104.912,104.912,270500002.0
2005-03-14 22:33:00,104.9,104.92,104.898,104.91,859699995.0
2005-03-14 22:34:00,104.904,104.914,104.895,104.896,876699988.0
2005-03-14 22:35:00,104.9,104.914,104.9,104.908,367299999.0
2005-03-14 22:36:00,104.915,104.923,104.898,104.923,785099999.0
2005-03-14 22:37:00,104.898,104.9,104.895,104.9,116999997.0
2005-03-14 22:38:00,104.919,104.92,104.899,104.899,170099999.0
2005-03-14 22:39:00,104.898,104.922,104.898,104.918,429400004.0
2005-03-14 22:40:00,104.92,104.928,104.913,104.913,564699995.0
2005-03-14 22:41:00,104.929,104.934,104.924,104.932,254399998.0
2005-03-14 22:42:00,104.915,104.921,104.909,104.913,159799996.0
2005-03-14 22:43:00,104.928,104.935,104.925,104.927,318200002.0
2005-03-14 22:44:00,104.913,104.937,104.913,104.93,241200000.0
2005-03-14 22:45:00,104.925,104.926,104.912,104.918,393000001.0
2005-03-14 22:46:00,104.906,104.91,104.886,104.886,332999994.0
2005-03-14 22:47:00,104.911,104.911,104.879,104.879,277100005.0
2005-03-14 22:48:00,104.892,104.904,104.876,104.876,309900005.0
2005-03-14 22:49:00,104.907,104.907,104.889,104.899,358600002.0
2005-03-14 22:50:00,104.903,104.912,104.89,104.89,340799998.0
2005-03-14 22:51:00,104.888,104.901,104.886,104.889,492199998.0
2005-03-14 22:52:00,104.885,104.911,104.885,104.897,260599997.0
2005-03-14 22:53:00,104.908,104.917,104.887,104.887,281799999.0
2005-03-14 22:54:00,104.877,104.908,104.877,104.9,224300003.0
2005-03-14 22:55:00,104.876,104.917,104.876,104.917,376099994.0
2005-03-14 22:56:00,104.885,104.908,104.885,104.895,287200003.0
2005-03-14 22:57:00,104.887,104.905,104.887,104.887,375200002.0
2005-03-14 22:58:00,104.886,104.911,104.886,104.897,268999996.0
2005-03-14 22:59:00,104.871,104.891,104.868,104.877,338899998.0
2005-03-14 23:00:00,104.873,104.911,104.873,104.9,349700001.0
2005-03-14 23:01:00,104.905,104.908,104.893,104.895,214300000.0
2005-03-14 23:02:00,104.9,104.907,104.888,104.905,141100000.0
2005-03-14 23:03:00,104.871,104.894,104.871,104.878,84300001.0
2005-03-14 23:04:00,104.879,104.897,104.879,104.894,127800002.0
2005-03-14 23:05:00,104.864,104.894,104.864,104.889,196399998.0
2005-03-14 23:06:00,104.888,104.899,104.887,104.887,388800004.0
2005-03-14 23:07:00,104.874,104.888,104.87,104.88,291600004.0
2005-03-14 23:08:00,104.885,104.885,104.854,104.854,238800001.0
2005-03-14 23:09:00,104.87,104.875,104.869,104.875,150200005.0
2005-03-14 23:10:00,104.868,104.868,104.849,104.853,324000004.0
2005-03-14 23:11:00,104.861,104.861,104.834,104.834,262399998.0
2005-03-14 23:12:00,104.84,104.84,104.818,104.836,317300004.0
2005-03-14 23:13:00,104.842,104.842,104.827,104.835,278899993.0
2005-03-14 23:14:00,104.818,104.846,104.818,104.84,318500007.0
2005-03-14 23:15:00,104.831,104.862,104.831,104.851,124399998.0
2005-03-14 23:16:00,104.862,104.877,104.86,104.869,152900000.0
2005-03-14 23:17:00,104.87,104.894,104.869,104.869,178399999.0
2005-03-14 23:18:00,104.898,104.902,104.886,104.89,192199998.0
2005-03-14 23:19:00,104.868,104.895,104.868,104.882,153100000.0
2005-03-14 23:20:00,104.899,104.902,104.888,104.888,216899997.0
2005-03-14 23:21:00,104.887,104.907,104.887,104.891,207499996.0
2005-03-14 23:22:00,104.881,104.904,104.874,104.904,269599996.0
2005-03-14 23:23:00,104.9,104.905,104.879,104.879,222599999.0
2005-03-14 23:24:00,104.892,104.896,104.876,104.885,345999995.0
2005-03-14 23:25:00,104.884,104.907,104.873,104.907,202600003.0
2005-03-14 23:26:00,104.893,104.906,104.884,104.895,133699998.0
2005-03-14 23:27:00,104.895,104.9,104.875,104.885,324800000.0
2005-03-14 23:28:00,104.883,104.883,104.873,104.878,283500000.0
2005-03-14 23:29:00,104.875,104.878,104.862,104.869,421300000.0
2005-03-14 23:30:00,104.866,104.871,104.865,104.866,274600005.0
2005-03-14 23:31:00,104.861,104.861,104.84,104.84,375700005.0
2005-03-14 23:32:00,104.84,104.857,104.839,104.839,210300002.0
2005-03-14 23:33:00,104.85,104.85,104.833,104.838,272700001.0
2005-03-14 23:34:00,104.841,104.851,104.837,104.851,228499995.0
2005-03-14 23:35:00,104.861,104.861,104.82,104.82,292999994.0
2005-03-14 23:36:00,104.818,104.829,104.81,104.823,150500002.0
2005-03-14 23:37:00,104.833,104.833,104.816,104.823,132400001.0
2005-03-14 23:38:00,104.837,104.837,104.823,104.823,203400001.0
2005-03-14 23:39:00,104.818,104.841,104.817,104.841,292099997.0
2005-03-14 23:40:00,104.846,104.846,104.831,104.836,272400000.0
2005-03-14 23:41:00,104.843,104.861,104.83,104.861,237099998.0
2005-03-14 23:42:00,104.838,104.838,104.819,104.821,97400002.0
2005-03-14 23:43:00,104.82,104.842,104.813,104.813,178100001.0
2005-03-14 23:44:00,104.812,104.819,104.798,104.799,207500000.0
2005-03-14 23:45:00,104.808,104.819,104.808,104.808,297800000.0
2005-03-14 23:46:00,104.817,104.835,104.807,104.807,209200003.0
2005-03-14 23:47:00,104.818,104.818,104.798,104.804,170499999.0
2005-03-14 23:48:00,104.811,104.828,104.811,104.817,218499999.0
2005-03-14 23:49:00,104.825,104.825,104.782,104.783,374200010.0
2005-03-14 23:50:00,104.802,104.807,104.787,104.794,443499997.0
2005-03-14 23:51:00,104.803,104.81,104.784,104.79,325700007.0
2005-03-14 23:52:00,104.807,104.807,104.786,104.786,102799999.0
2005-03-14 23:53:00,104.808,104.809,104.796,104.803,289099999.0
2005-03-14 23:54:00,104.828,104.828,104.807,104.807,208700000.0
2005-03-14 23:55:00,104.815,104.826,104.815,104.826,183599996.0
2005-03-14 23:56:00,104.84,104.84,104.819,104.829,189900000.0
2005-03-14 23:57:00,104.833,104.843,104.817,104.818,336800001.0
2005-03-14 23:58:00,104.82,104.826,104.805,104.812,171300001.0
2005-03-14 23:59:00,104.839,104.839,104.804,104.804,370599999.0
2005-03-15 00:00:00,104.816,104.83,104.813,104.826,165299999.0
2005-03-15 00:01:00,104.82,104.846,104.82,104.84,319099999.0
2005-03-15 00:02:00,104.819,104.835,104.815,104.835,274000002.0
2005-03-15 00:03:00,104.832,104.832,104.812,104.812,74800001.0
2005-03-15 00:04:00,104.823,104.849,104.823,104.847,375100000.0
2005-03-15 00:05:00,104.842,104.857,104.841,104.85,242500002.0
2005-03-15 00:06:00,104.859,104.859,104.855,104.858,114700001.0
2005-03-15 00:07:00,104.843,104.85,104.836,104.85,143799999.0
2005-03-15 00:08:00,104.853,104.853,104.841,104.845,135200002.0
2005-03-15 00:09:00,104.843,104.859,104.843,104.856,499200007.0
2005-03-15 00:10:00,104.867,104.867,104.842,104.853,191600001.0
2005-03-15 00:11:00,104.861,104.869,104.852,104.867,303399998.0
2005-03-15 00:12:00,104.87,104.874,104.856,104.856,217900001.0
2005-03-15 00:13:00,104.868,104.873,104.859,104.872,241499998.0
2005-03-15 00:14:00,104.873,104.886,104.863,104.886,161700001.0
2005-03-15 00:15:00,104.872,104.881,104.872,104.879,134100000.0
2005-03-15 00:16:00,104.875,104.875,104.859,104.868,252399998.0
2005-03-15 00:17:00,104.857,104.871,104.845,104.845,213999998.0
2005-03-15 00:18:00,104.88,104.888,104.871,104.871,285200001.0
2005-03-15 00:19:00,104.867,104.876,104.857,104.857,225299998.0
2005-03-15 00:20:00,104.886,104.905,104.886,104.905,278800001.0
2005-03-15 00:21:00,104.902,104.913,104.902,104.907,224500005.0
2005-03-15 00:22:00,104.888,104.908,104.888,104.908,289700000.0
2005-03-15 00:23:00,104.915,104.915,104.91,104.91,331099998.0
2005-03-15 00:24:00,104.891,104.905,104.884,104.89,375200006.0
2005-03-15 00:25:00,104.898,104.901,104.895,104.901,181800000.0
2005-03-15 00:26:00,104.895,104.899,104.882,104.882,189200002.0
2005-03-15 00:27:00,104.881,104.901,104.881,104.9,160699999.0
2005-03-15 00:28:00,104.88,104.907,104.876,104.906,199800003.0
2005-03-15 00:29:00,104.893,104.911,104.882,104.911,210299999.0
2005-03-15 00:30:00,104.908,104.91,104.889,104.889,182399995.0
2005-03-15 00:31:00,104.902,104.909,104.895,104.904,204300003.0
2005-03-15 00:32:00,104.913,104.934,104.911,104.926,145499997.0
2005-03-15 00:33:00,104.934,104.934,104.925,104.926,318600000.0
2005-03-15 00:34:00,104.935,104.939,104.907,104.912,203400000.0
2005-03-15 00:35:00,104.915,104.917,104.91,104.915,459600002.0
2005-03-15 00:36:00,104.913,104.913,104.9,104.9,251000002.0
2005-03-15 00:37:00,104.931,104.931,104.905,104.91,241499998.0
2005-03-15 00:38:00,104.897,104.911,104.891,104.904,224800005.0
2005-03-15 00:39:00,104.915,104.915,104.896,104.905,255399998.0
2005-03-15 00:40:00,104.914,104.914,104.895,104.895,111799999.0
2005-03-15 00:41:00,104.918,104.918,104.904,104.913,325500004.0
2005-03-15 00:42:00,104.922,104.922,104.902,104.905,297100000.0
2005-03-15 00:43:00,104.895,104.897,104.888,104.897,381500003.0
2005-03-15 00:44:00,104.901,104.923,104.901,104.911,194700002.0
2005-03-15 00:45:00,104.93,104.93,104.917,104.925,166200004.0
2005-03-15 00:46:00,104.922,104.931,104.909,104.916,225699997.0
2005-03-15 00:47:00,104.922,104.928,104.92,104.927,109999998.0
2005-03-15 00:48:00,104.91,104.91,104.897,104.9,208699999.0
2005-03-15 00:49:00,104.909,104.913,104.899,104.913,196599997.0
2005-03-15 00:50:00,104.915,104.915,104.905,104.905,38900000.0
2005-03-15 00:51:00,104.902,104.914,104.9,104.9,174000004.0
2005-03-15 00:52:00,104.907,104.919,104.907,104.909,412600002.0
2005-03-15 00:53:00,104.894,104.92,104.894,104.92,349900002.0
2005-03-15 00:54:00,104.913,104.916,104.9,104.904,131300000.0
2005-03-15 00:55:00,104.888,104.9,104.883,104.897,159199996.0
2005-03-15 00:56:00,104.886,104.894,104.881,104.881,294899997.0
2005-03-15 00:57:00,104.871,104.871,104.851,104.858,247599999.0
2005-03-15 00:58:00,104.868,104.868,104.862,104.862,9300000.0
2005-03-15 00:59:00,104.863,104.872,104.853,104.858,309200001.0
2005-03-15 01:00:00,104.856,104.879,104.854,104.872,220099997.0
2005-03-15 01:01:00,104.861,104.869,104.851,104.869,273299998.0
2005-03-15 01:02:00,104.868,104.904,104.862,104.893,326699994.0
2005-03-15 01:03:00,104.897,104.914,104.896,104.91,204800000.0
2005-03-15 01:04:00,104.92,104.92,104.89,104.89,157699997.0
2005-03-15 01:05:00,104.888,104.917,104.882,104.917,216400003.0
2005-03-15 01:06:00,104.916,104.924,104.916,104.924,201600004.0
2005-03-15 01:07:00,104.908,104.914,104.905,104.914,153500001.0
2005-03-15 01:08:00,104.919,104.919,104.904,104.904,301900000.0
2005-03-15 01:09:00,104.928,104.93,104.908,104.908,209600004.0
2005-03-15 01:10:00,104.933,104.933,104.916,104.92,225899997.0
2005-03-15 01:11:00,104.908,104.926,104.892,104.926,204800000.0
2005-03-15 01:12:00,104.928,104.935,104.914,104.935,137299999.0
2005-03-15 01:13:00,104.92,104.928,104.92,104.928,98800001.0
2005-03-15 01:14:00,104.927,104.933,104.917,104.93,304100000.0
2005-03-15 01:15:00,104.933,104.935,104.921,104.935,157100001.0
2005-03-15 01:16:00,104.94,104.943,104.93,104.939,201199994.0
2005-03-15 01:17:00,104.931,104.954,104.922,104.954,314799995.0
2005-03-15 01:18:00,104.941,104.941,104.901,104.905,175399999.0
2005-03-15 01:19:00,104.906,104.922,104.902,104.922,171700000.0
2005-03-15 01:20:00,104.923,104.929,104.917,104.917,244200002.0
2005-03-15 01:21:00,104.929,104.929,104.924,104.924,138100002.0
2005-03-15 01:22:00,104.912,104.923,104.894,104.894,336900005.0
2005-03-15 01:23:00,104.892,104.907,104.886,104.907,225299996.0
2005-03-15 01:24:00,104.905,104.917,104.898,104.917,251799995.0
2005-03-15 01:25:00,104.917,104.931,104.911,104.921,203499998.0
2005-03-15 01:26:00,104.938,104.938,104.915,104.923,75899999.0
2005-03-15 01:27:00,104.93,104.933,104.925,104.93,96899999.0
2005-03-15 01:28:00,104.93,104.937,104.917,104.925,224199995.0
2005-03-15 01:29:00,104.903,104.945,104.903,104.938,212099998.0
2005-03-15 01:30:00,104.948,104.961,104.929,104.945,283400001.0
2005-03-15 01:31:00,104.955,104.962,104.954,104.959,290400007.0
2005-03-15 01:32:00,104.943,104.956,104.934,104.955,235500002.0
2005-03-15 01:33:00,104.945,104.945,104.938,104.945,256200006.0
2005-03-15 01:34:00,104.924,104.936,104.924,104.935,328099998.0
2005-03-15 01:35:00,104.937,104.952,104.937,104.952,232399997.0
2005-03-15 01:36:00,104.946,104.951,104.934,104.951,225199995.0
2005-03-15 01:37:00,104.955,104.965,104.949,104.949,283000004.0
2005-03-15 01:38:00,104.958,104.961,104.941,104.961,75699999.0
2005-03-15 01:39:00,104.937,104.972,104.937,104.952,179999999.0
2005-03-15 01:40:00,104.962,104.963,104.955,104.961,123299997.0
2005-03-15 01:41:00,104.968,104.968,104.947,104.954,174099999.0
2005-03-15 01:42:00,104.966,104.966,104.95,104.963,235200000.0
2005-03-15 01:43:00,104.952,104.961,104.952,104.961,131700001.0
2005-03-15 01:44:00,104.93,104.961,104.93,104.958,262699997.0
2005-03-15 01:45:00,104.95,104.965,104.942,104.955,392100005.0
2005-03-15 01:46:00,104.952,104.952,104.938,104.938,171500004.0
2005-03-15 01:47:00,104.939,104.948,104.937,104.939,248900004.0
2005-03-15 01:48:00,104.951,104.963,104.943,104.96,211200000.0
2005-03-15 01:49:00,104.96,104.99,104.956,104.971,435699991.0
2005-03-15 01:50:00,104.968,104.99,104.958,104.99,301299998.0
2005-03-15 01:51:00,104.99,104.993,104.96,104.96,248599994.0
2005-03-15 01:52:00,104.963,104.975,104.96,104.972,194999996.0
2005-03-15 01:53:00,104.978,104.981,104.969,104.969,269900001.0
2005-03-15 01:54:00,104.967,104.976,104.96,104.976,119900003.0
2005-03-15 01:55:00,104.979,104.979,104.954,104.973,246099999.0
2005-03-15 01:56:00,104.97,104.975,104.968,104.97,255199995.0
2005-03-15 01:57:00,104.96,104.965,104.952,104.965,171700000.0
2005-03-15 01:58:00,104.976,104.982,104.96,104.96,177099998.0
2005-03-15 01:59:00,104.949,104.969,104.947,104.957,302399997.0
2005-03-15 02:00:00,104.956,104.956,104.93,104.931,198800007.0
2005-03-15 02:01:00,104.933,104.934,104.909,104.914,121600003.0
2005-03-15 02:02:00,104.914,104.914,104.877,104.886,353000000.0
2005-03-15 02:03:00,104.886,104.905,104.878,104.886,197100001.0
2005-03-15 02:04:00,104.888,104.888,104.862,104.87,82600001.0
2005-03-15 02:05:00,104.863,104.863,104.839,104.85,169800000.0
2005-03-15 02:06:00,104.87,104.87,104.842,104.842,160400002.0
2005-03-15 02:07:00,104.85,104.884,104.85,104.877,185699999.0
2005-03-15 02:08:00,104.882,104.891,104.876,104.876,226600005.0
2005-03-15 02:09:00,104.89,104.896,104.885,104.896,257000007.0
2005-03-15 02:10:00,104.888,104.899,104.885,104.893,376299998.0
2005-03-15 02:11:00,104.897,104.899,104.882,104.882,338800002.0
2005-03-15 02:12:00,104.901,104.908,104.878,104.908,271800001.0
2005-03-15 02:13:00,104.894,104.905,104.891,104.896,236800005.0
2005-03-15 02:14:00,104.907,104.907,104.894,104.894,193800004.0
2005-03-15 02:15:00,104.904,104.904,104.894,104.9,233199996.0
2005-03-15 02:16:00,104.935,104.939,104.915,104.915,130100001.0
2005-03-15 02:17:00,104.922,104.922,104.904,104.914,55600000.0
2005-03-15 02:18:00,104.922,104.929,104.907,104.911,246700001.0
2005-03-15 02:19:00,104.923,104.936,104.916,104.916,219099997.0
2005-03-15 02:20:00,104.922,104.924,104.896,104.896,235300001.0
2005-03-15 02:21:00,104.882,104.882,104.849,104.855,134000000.0
2005-03-15 02:22:00,104.847,104.847,104.818,104.82,109800001.0
2005-03-15 02:23:00,104.825,104.825,104.803,104.803,303599997.0
2005-03-15 02:24:00,104.828,104.828,104.807,104.814,202900002.0
2005-03-15 02:25:00,104.828,104.828,104.82,104.82,111199999.0
2005-03-15 02:26:00,104.83,104.838,104.82,104.831,325699993.0
2005-03-15 02:27:00,104.825,104.828,104.789,104.789,163099998.0
2005-03-15 02:28:00,104.788,104.796,104.784,104.785,218000000.0
2005-03-15 02:29:00,104.807,104.807,104.79,104.797,264499994.0
2005-03-15 02:30:00,104.789,104.808,104.779,104.793,296899994.0
2005-03-15 02:31:00,104.797,104.799,104.77,104.791,274400001.0
2005-03-15 02:32:00,104.79,104.79,104.762,104.781,225099999.0
2005-03-15 02:33:00,104.78,104.783,104.778,104.78,231100004.0
2005-03-15 02:34:00,104.778,104.791,104.769,104.787,138099999.0
2005-03-15 02:35:00,104.795,104.803,104.789,104.79,292700001.0
2005-03-15 02:36:00,104.801,104.801,104.769,104.769,265700002.0
2005-03-15 02:37:00,104.759,104.759,104.751,104.751,56500000.0
2005-03-15 02:38:00,104.755,104.767,104.744,104.76,276500005.0
2005-03-15 02:39:00,104.767,104.767,104.75,104.75,195400002.0
2005-03-15 02:40:00,104.757,104.776,104.748,104.775,244600000.0
2005-03-15 02:41:00,104.79,104.797,104.781,104.79,305700002.0
2005-03-15 02:42:00,104.79,104.803,104.79,104.798,261000005.0
2005-03-15 02:43:00,104.808,104.812,104.793,104.802,85000000.0
2005-03-15 02:44:00,104.806,104.806,104.787,104.789,160499999.0
2005-03-15 02:45:00,104.771,104.787,104.764,104.769,196300000.0
2005-03-15 02:46:00,104.772,104.772,104.756,104.762,222600001.0
2005-03-15 02:47:00,104.755,104.77,104.75,104.75,415099997.0
2005-03-15 02:48:00,104.741,104.762,104.741,104.75,344200005.0
2005-03-15 02:49:00,104.762,104.762,104.745,104.745,112099998.0
2005-03-15 02:50:00,104.739,104.775,104.734,104.775,264199993.0
2005-03-15 02:51:00,104.777,104.777,104.757,104.759,150900000.0
2005-03-15 02:52:00,104.778,104.798,104.763,104.78,417100005.0
2005-03-15 02:53:00,104.805,104.816,104.795,104.809,210099998.0
2005-03-15 02:54:00,104.827,104.843,104.811,104.814,271900000.0
2005-03-15 02:55:00,104.821,104.821,104.808,104.808,77499999.0
2005-03-15 02:56:00,104.797,104.804,104.773,104.773,253600004.0
2005-03-15 02:57:00,104.78,104.789,104.759,104.759,307099998.0
2005-03-15 02:58:00,104.78,104.795,104.772,104.791,382300000.0
2005-03-15 02:59:00,104.808,104.808,104.784,104.79,291000005.0
2005-03-15 03:00:00,104.796,104.797,104.792,104.792,134900002.0
2005-03-15 03:01:00,104.803,104.804,104.791,104.797,229100002.0
2005-03-15 03:02:00,104.803,104.804,104.793,104.798,267700001.0
2005-03-15 03:03:00,104.81,104.819,104.807,104.811,84700000.0
2005-03-15 03:04:00,104.813,104.826,104.813,104.818,404700004.0
2005-03-15 03:05:00,104.805,104.815,104.789,104.81,329499997.0
2005-03-15 03:06:00,104.815,104.815,104.791,104.803,223300000.0
2005-03-15 03:07:00,104.806,104.806,104.78,104.805,281899996.0
2005-03-15 03:08:00,104.789,104.807,104.789,104.797,207099999.0
2005-03-15 03:09:00,104.795,104.806,104.781,104.806,260800006.0
2005-03-15 03:10:00,104.805,104.81,104.79,104.79,217499994.0
2005-03-15 03:11:00,104.803,104.803,104.788,104.788,131500004.0
2005-03-15 03:12:00,104.793,104.801,104.784,104.791,272000001.0
2005-03-15 03:13:00,104.802,104.802,104.785,104.787,296199998.0
2005-03-15 03:14:00,104.787,104.794,104.787,104.788,87100000.0
2005-03-15 03:15:00,104.79,104.79,104.76,104.76,205800005.0
2005-03-15 03:16:00,104.755,104.761,104.74,104.74,223400004.0
2005-03-15 03:17:00,104.74,104.744,104.727,104.727,281900001.0
2005-03-15 03:18:00,104.737,104.743,104.723,104.723,171099999.0
2005-03-15 03:19:00,104.73,104.734,104.711,104.725,370199997.0
2005-03-15 03:20:00,104.733,104.733,104.715,104.715,217700001.0
2005-03-15 03:21:00,104.703,104.726,104.698,104.723,217899999.0
2005-03-15 03:22:00,104.72,104.72,104.705,104.714,176400003.0
2005-03-15 03:23:00,104.71,104.71,104.69,104.699,329400004.0
2005-03-15 03:24:00,104.71,104.71,104.689,104.696,363700004.0
2005-03-15 03:25:00,104.702,104.702,104.672,104.672,289799998.0
2005-03-15 03:26:00,104.7,104.7,104.669,104.685,379499995.0
2005-03-15 03:27:00,104.704,104.704,104.694,104.703,242199999.0
2005-03-15 03:28:00,104.697,104.702,104.694,104.697,301300003.0
2005-03-15 03:29:00,104.698,104.701,104.69,104.69,128299997.0
2005-03-15 03:30:00,104.693,104.702,104.679,104.679,186499998.0
2005-03-15 03:31:00,104.687,104.69,104.664,104.664,309499999.0
2005-03-15 03:32:00,104.667,104.667,104.652,104.658,172800004.0
2005-03-15 03:33:00,104.67,104.677,104.659,104.67,292300002.0
2005-03-15 03:34:00,104.675,104.68,104.655,104.655,214900003.0
2005-03-15 03:35:00,104.653,104.662,104.653,104.662,165400004.0
2005-03-15 03:36:00,104.673,104.681,104.668,104.67,187300000.0
2005-03-15 03:37:00,104.664,104.666,104.647,104.647,200199998.0
2005-03-15 03:38:00,104.678,104.679,104.656,104.656,194099999.0
2005-03-15 03:39:00,104.665,104.665,104.649,104.661,107400002.0
2005-03-15 03:40:00,104.668,104.668,104.645,104.655,236400001.0
2005-03-15 03:41:00,104.655,104.655,104.645,104.645,92499997.0
2005-03-15 03:42:00,104.658,104.658,104.63,104.634,290700004.0
2005-03-15 03:43:00,104.641,104.646,104.636,104.638,225499999.0
2005-03-15 03:44:00,104.652,104.652,104.632,104.644,178500003.0
2005-03-15 03:45:00,104.653,104.661,104.64,104.657,218600001.0
2005-03-15 03:46:00,104.662,104.664,104.648,104.65,325300002.0
2005-03-15 03:47:00,104.661,104.661,104.644,104.644,203199999.0
2005-03-15 03:48:00,104.65,104.654,104.638,104.652,272700004.0
2005-03-15 03:49:00,104.66,104.66,104.646,104.655,173700002.0
2005-03-15 03:50:00,104.652,104.668,104.652,104.664,153600003.0
2005-03-15 03:51:00,104.658,104.67,104.65,104.666,203599998.0
2005-03-15 03:52:00,104.667,104.673,104.661,104.663,234900000.0
2005-03-15 03:53:00,104.658,104.681,104.658,104.671,258800001.0
2005-03-15 03:54:00,104.665,104.682,104.649,104.682,266300006.0
2005-03-15 03:55:00,104.681,104.689,104.678,104.682,147399996.0
2005-03-15 03:56:00,104.671,104.683,104.671,104.677,280500000.0
2005-03-15 03:57:00,104.673,104.687,104.664,104.683,315199996.0
2005-03-15 03:58:00,104.673,104.686,104.671,104.682,276500005.0
2005-03-15 03:59:00,104.688,104.69,104.668,104.673,261900005.0
2005-03-15 04:00:00,104.688,104.688,104.67,104.67,236699993.0
2005-03-15 04:01:00,104.665,104.675,104.659,104.665,317099998.0
2005-03-15 04:02:00,104.668,104.668,104.653,104.665,210900001.0
2005-03-15 04:03:00,104.662,104.669,104.656,104.656,199199999.0
2005-03-15 04:04:00,104.668,104.668,104.632,104.66,282100004.0
2005-03-15 04:05:00,104.676,104.678,104.664,104.664,290700000.0
2005-03-15 04:06:00,104.658,104.664,104.644,104.664,324800005.0
2005-03-15 04:07:00,104.67,104.67,104.654,104.659,345800000.0
2005-03-15 04:08:00,104.662,104.666,104.652,104.663,188600004.0
2005-03-15 04:09:00,104.66,104.665,104.642,104.646,286300004.0
2005-03-15 04:10:00,104.658,104.658,104.647,104.648,78399999.0
2005-03-15 04:11:00,104.627,104.666,104.626,104.666,242100003.0
2005-03-15 04:12:00,104.668,104.668,104.646,104.657,264399998.0
2005-03-15 04:13:00,104.653,104.661,104.646,104.655,279700000.0
2005-03-15 04:14:00,104.668,104.67,104.658,104.664,266300004.0
2005-03-15 04:15:00,104.663,104.663,104.652,104.657,235399999.0
2005-03-15 04:16:00,104.653,104.653,104.641,104.648,255999999.0
2005-03-15 04:17:00,104.648,104.659,104.647,104.657,355400000.0
2005-03-15 04:18:00,104.645,104.648,104.632,104.639,167200003.0
2005-03-15 04:19:00,104.657,104.662,104.652,104.657,211300004.0
2005-03-15 04:20:00,104.655,104.655,104.65,104.653,174200001.0
2005-03-15 04:21:00,104.646,104.646,104.644,104.644,66300002.0
2005-03-15 04:22:00,104.658,104.658,104.65,104.65,349500010.0
2005-03-15 04:23:00,104.652,104.66,104.652,104.656,149900000.0
2005-03-15 04:24:00,104.655,104.67,104.63,104.665,213500001.0
2005-03-15 04:25:00,104.669,104.679,104.658,104.658,194099999.0
2005-03-15 04:26:00,104.665,104.666,104.645,104.655,273099998.0
2005-03-15 04:27:00,104.661,104.672,104.659,104.661,247800000.0
2005-03-15 04:28:00,104.663,104.663,104.645,104.655,127900003.0
2005-03-15 04:29:00,104.663,104.665,104.649,104.664,307699999.0
2005-03-15 04:30:00,104.67,104.676,104.662,104.669,274199994.0
2005-03-15 04:31:00,104.652,104.652,104.623,104.649,323500003.0
2005-03-15 04:32:00,104.648,104.649,104.634,104.634,243599998.0
2005-03-15 04:33:00,104.642,104.642,104.617,104.64,219800000.0
2005-03-15 04:34:00,104.617,104.651,104.617,104.651,212200002.0
2005-03-15 04:35:00,104.651,104.651,104.618,104.641,112899999.0
2005-03-15 04:36:00,104.643,104.643,104.623,104.623,144699998.0
2005-03-15 04:37:00,104.647,104.647,104.638,104.638,141400003.0
2005-03-15 04:38:00,104.652,104.657,104.645,104.657,170699997.0
2005-03-15 04:39:00,104.648,104.648,104.631,104.638,351999997.0
2005-03-15 04:40:00,104.65,104.651,104.635,104.644,222500002.0
2005-03-15 04:41:00,104.633,104.658,104.629,104.651,168999998.0
2005-03-15 04:42:00,104.662,104.662,104.641,104.648,157000003.0
2005-03-15 04:43:00,104.638,104.656,104.638,104.645,171000003.0
2005-03-15 04:44:00,104.655,104.66,104.639,104.646,134300000.0
2005-03-15 04:45:00,104.653,104.664,104.64,104.658,207100003.0
2005-03-15 04:46:00,104.629,104.667,104.629,104.666,211400006.0
2005-03-15 04:47:00,104.658,104.658,104.64,104.652,166299999.0
2005-03-15 04:48:00,104.649,104.658,104.649,104.656,252300004.0
2005-03-15 04:49:00,104.664,104.672,104.65,104.669,286100002.0
2005-03-15 04:50:00,104.67,104.682,104.67,104.682,198000005.0
2005-03-15 04:51:00,104.672,104.688,104.672,104.688,136299999.0
2005-03-15 04:52:00,104.675,104.69,104.668,104.67,263800001.0
2005-03-15 04:53:00,104.685,104.686,104.668,104.668,202600003.0
2005-03-15 04:54:00,104.67,104.681,104.649,104.677,304399999.0
2005-03-15 04:55:00,104.676,104.68,104.667,104.667,196500002.0
2005-03-15 04:56:00,104.663,104.667,104.656,104.667,278399996.0
2005-03-15 04:57:00,104.673,104.679,104.669,104.669,233899998.0
2005-03-15 04:58:00,104.661,104.661,104.64,104.66,195400003.0
2005-03-15 04:59:00,104.68,104.68,104.666,104.671,142200003.0
2005-03-15 05:00:00,104.68,104.68,104.645,104.661,232099999.0
2005-03-15 05:01:00,104.679,104.684,104.67,104.675,150199998.0
2005-03-15 05:02:00,104.649,104.67,104.649,104.67,234099997.0
2005-03-15 05:03:00,104.66,104.665,104.643,104.665,170400001.0
2005-03-15 05:04:00,104.667,104.667,104.647,104.664,133300004.0
2005-03-15 05:05:00,104.671,104.671,104.656,104.663,213000003.0
2005-03-15 05:06:00,104.667,104.667,104.628,104.628,230700001.0
2005-03-15 05:07:00,104.665,104.665,104.659,104.659,177400003.0
2005-03-15 05:08:00,104.664,104.664,104.643,104.653,120400002.0
2005-03-15 05:09:00,104.65,104.671,104.65,104.671,473100000.0
2005-03-15 05:10:00,104.663,104.663,104.652,104.657,132599999.0
2005-03-15 05:11:00,104.663,104.663,104.65,104.662,231900001.0
2005-03-15 05:12:00,104.675,104.675,104.668,104.675,180900002.0
2005-03-15 05:13:00,104.67,104.677,104.67,104.676,171999999.0
2005-03-15 05:14:00,104.652,104.67,104.65,104.67,259799997.0
2005-03-15 05:15:00,104.671,104.671,104.66,104.665,218600001.0
2005-03-15 05:16:00,104.671,104.682,104.667,104.669,272400004.0
2005-03-15 05:17:00,104.678,104.678,104.654,104.672,200300003.0
2005-03-15 05:18:00,104.68,104.68,104.665,104.669,198700005.0
2005-03-15 05:19:00,104.662,104.675,104.655,104.661,246699995.0
2005-03-15 05:20:00,104.677,104.677,104.656,104.662,202800001.0
2005-03-15 05:21:00,104.683,104.691,104.676,104.691,281100003.0
2005-03-15 05:22:00,104.679,104.691,104.673,104.691,226800000.0
2005-03-15 05:23:00,104.671,104.683,104.667,104.683,266400008.0
2005-03-15 05:24:00,104.695,104.695,104.678,104.681,144399998.0
2005-03-15 05:25:00,104.68,104.693,104.666,104.675,345599998.0
2005-03-15 05:26:00,104.655,104.678,104.655,104.663,221300002.0
2005-03-15 05:27:00,104.666,104.666,104.655,104.655,45500000.0
2005-03-15 05:28:00,104.665,104.665,104.654,104.663,238100000.0
2005-03-15 05:29:00,104.653,104.66,104.636,104.651,269400001.0
2005-03-15 05:30:00,104.663,104.663,104.644,104.648,289500001.0
2005-03-15 05:31:00,104.652,104.66,104.648,104.65,215800004.0
2005-03-15 05:32:00,104.66,104.67,104.646,104.662,369300000.0
2005-03-15 05:33:00,104.668,104.683,104.667,104.683,334300000.0
2005-03-15 05:34:00,104.682,104.689,104.646,104.668,319599995.0
2005-03-15 05:35:00,104.678,104.69,104.678,104.69,191499999.0
2005-03-15 05:36:00,104.689,104.689,104.679,104.679,150900001.0
2005-03-15 05:37:00,104.69,104.702,104.687,104.702,228000003.0
2005-03-15 05:38:00,104.7,104.7,104.68,104.694,237499995.0
2005-03-15 05:39:00,104.7,104.703,104.694,104.703,157000000.0
2005-03-15 05:40:00,104.693,104.707,104.683,104.698,300699996.0
2005-03-15 05:41:00,104.702,104.702,104.674,104.674,345200000.0
2005-03-15 05:42:00,104.698,104.708,104.692,104.707,278300001.0
2005-03-15 05:43:00,104.7,104.7,104.682,104.693,198700001.0
2005-03-15 05:44:00,104.686,104.696,104.68,104.691,209299995.0
2005-03-15 05:45:00,104.687,104.687,104.669,104.683,319300002.0
2005-03-15 05:46:00,104.658,104.678,104.658,104.678,212199999.0
2005-03-15 05:47:00,104.67,104.69,104.667,104.69,243499997.0
2005-03-15 05:48:00,104.69,104.696,104.679,104.69,145999998.0
2005-03-15 05:49:00,104.675,104.693,104.672,104.691,299499995.0
2005-03-15 05:50:00,104.7,104.708,104.693,104.698,260700000.0
2005-03-15 05:51:00,104.69,104.7,104.69,104.696,196699999.0
2005-03-15 05:52:00,104.692,104.697,104.675,104.697,215100003.0
2005-03-15 05:53:00,104.7,104.705,104.684,104.684,202900000.0
2005-03-15 05:54:00,104.694,104.694,104.667,104.67,377600005.0
2005-03-15 05:55:00,104.658,104.701,104.657,104.701,249399995.0
2005-03-15 05:56:00,104.703,104.703,104.69,104.692,209500006.0
2005-03-15 05:57:00,104.698,104.698,104.693,104.693,180099996.0
2005-03-15 05:58:00,104.697,104.704,104.693,104.697,300900006.0
2005-03-15 05:59:00,104.696,104.696,104.68,104.684,227100000.0
2005-03-15 06:00:00,104.678,104.692,104.671,104.692,115600000.0
2005-03-15 06:01:00,104.682,104.687,104.682,104.687,127700004.0
2005-03-15 06:02:00,104.676,104.692,104.676,104.692,257099998.0
2005-03-15 06:03:00,104.682,104.69,104.678,104.684,316899999.0
2005-03-15 06:04:00,104.675,104.695,104.673,104.685,172500001.0
2005-03-15 06:05:00,104.693,104.699,104.685,104.699,131299999.0
2005-03-15 06:06:00,104.678,104.69,104.665,104.69,139200000.0
2005-03-15 06:07:00,104.687,104.687,104.679,104.679,113799999.0
2005-03-15 06:08:00,104.705,104.705,104.697,104.705,221499997.0
2005-03-15 06:09:00,104.675,104.694,104.675,104.689,193699999.0
2005-03-15 06:10:00,104.68,104.693,104.68,104.684,162299997.0
2005-03-15 06:11:00,104.695,104.704,104.68,104.683,320500003.0
2005-03-15 06:12:00,104.659,104.7,104.659,104.7,286100004.0
2005-03-15 06:13:00,104.69,104.703,104.684,104.702,245300000.0
2005-03-15 06:14:00,104.703,104.703,104.668,104.684,281699998.0
2005-03-15 06:15:00,104.708,104.727,104.702,104.72,227599997.0
2005-03-15 06:16:00,104.726,104.726,104.697,104.72,233800002.0
2005-03-15 06:17:00,104.712,104.728,104.712,104.713,204700005.0
2005-03-15 06:18:00,104.727,104.738,104.727,104.731,200400002.0
2005-03-15 06:19:00,104.75,104.75,104.743,104.748,74899998.0
2005-03-15 06:20:00,104.739,104.749,104.739,104.739,238700001.0
2005-03-15 06:21:00,104.722,104.734,104.712,104.728,154000002.0
2005-03-15 06:22:00,104.729,104.736,104.726,104.73,187599997.0
2005-03-15 06:23:00,104.731,104.741,104.721,104.741,268399995.0
2005-03-15 06:24:00,104.708,104.747,104.708,104.745,286700001.0
2005-03-15 06:25:00,104.753,104.759,104.734,104.734,334100000.0
2005-03-15 06:26:00,104.715,104.732,104.712,104.72,214299997.0
2005-03-15 06:27:00,104.722,104.729,104.711,104.727,134100000.0
2005-03-15 06:28:00,104.725,104.735,104.72,104.72,167099996.0
2005-03-15 06:29:00,104.73,104.738,104.727,104.73,228399997.0
2005-03-15 06:30:00,104.715,104.73,104.709,104.727,270000006.0
2005-03-15 06:31:00,104.73,104.741,104.723,104.723,231099996.0
2005-03-15 06:32:00,104.733,104.745,104.721,104.745,214399992.0
2005-03-15 06:33:00,104.751,104.751,104.733,104.733,220500005.0
2005-03-15 06:34:00,104.763,104.77,104.753,104.76,387999993.0
2005-03-15 06:35:00,104.772,104.772,104.756,104.76,242600002.0
2005-03-15 06:36:00,104.74,104.783,104.74,104.777,241100001.0
2005-03-15 06:37:00,104.783,104.783,104.771,104.776,267300000.0
2005-03-15 06:38:00,104.768,104.788,104.759,104.777,304400001.0
2005-03-15 06:39:00,104.76,104.765,104.752,104.76,352000004.0
2005-03-15 06:40:00,104.755,104.764,104.736,104.764,47300000.0
2005-03-15 06:41:00,104.777,104.78,104.755,104.755,127700003.0
2005-03-15 06:42:00,104.756,104.756,104.739,104.753,173600002.0
2005-03-15 06:43:00,104.758,104.761,104.754,104.754,238300003.0
2005-03-15 06:44:00,104.748,104.748,104.727,104.727,107000001.0
2005-03-15 06:45:00,104.736,104.751,104.73,104.73,422999999.0
2005-03-15 06:46:00,104.73,104.733,104.724,104.733,132599999.0
2005-03-15 06:47:00,104.735,104.74,104.734,104.734,45700000.0
2005-03-15 06:48:00,104.74,104.749,104.735,104.749,275700005.0
2005-03-15 06:49:00,104.747,104.747,104.726,104.74,284699993.0
2005-03-15 06:50:00,104.722,104.74,104.722,104.737,283100002.0
2005-03-15 06:51:00,104.77,104.772,104.75,104.763,545600003.0
2005-03-15 06:52:00,104.773,104.773,104.761,104.765,284799993.0
2005-03-15 06:53:00,104.767,104.778,104.76,104.778,184400001.0
2005-03-15 06:54:00,104.779,104.779,104.74,104.74,124499998.0
2005-03-15 06:55:00,104.765,104.773,104.757,104.773,466599997.0
2005-03-15 06:56:00,104.778,104.778,104.76,104.768,243700001.0
2005-03-15 06:57:00,104.772,104.772,104.756,104.756,71599999.0
2005-03-15 06:58:00,104.753,104.753,104.738,104.741,175199999.0
2005-03-15 06:59:00,104.748,104.748,104.727,104.735,166799995.0
2005-03-15 07:00:00,104.733,104.748,104.723,104.737,314500000.0
2005-03-15 07:01:00,104.74,104.745,104.737,104.745,197899999.0
2005-03-15 07:02:00,104.748,104.748,104.727,104.736,78200003.0
2005-03-15 07:03:00,104.743,104.743,104.726,104.731,279000004.0
2005-03-15 07:04:00,104.738,104.738,104.725,104.73,339400002.0
2005-03-15 07:05:00,104.727,104.747,104.727,104.745,428100008.0
2005-03-15 07:06:00,104.742,104.744,104.729,104.735,259399999.0
2005-03-15 07:07:00,104.75,104.75,104.727,104.734,200500002.0
2005-03-15 07:08:00,104.73,104.749,104.729,104.734,272300000.0
2005-03-15 07:09:00,104.74,104.74,104.716,104.727,176500001.0
2005-03-15 07:10:00,104.735,104.75,104.735,104.746,351099999.0
2005-03-15 07:11:00,104.76,104.76,104.726,104.738,206600002.0
2005-03-15 07:12:00,104.745,104.753,104.74,104.748,153700000.0
2005-03-15 07:13:00,104.754,104.754,104.744,104.753,185600003.0
2005-03-15 07:14:00,104.76,104.773,104.755,104.757,250200002.0
2005-03-15 07:15:00,104.743,104.755,104.736,104.74,313800001.0
2005-03-15 07:16:00,104.753,104.761,104.753,104.758,69499999.0
2005-03-15 07:17:00,104.732,104.763,104.731,104.763,266299999.0
2005-03-15 07:18:00,104.761,104.779,104.738,104.773,216900002.0
2005-03-15 07:19:00,104.784,104.784,104.768,104.783,376700001.0
2005-03-15 07:20:00,104.787,104.793,104.785,104.787,276500004.0
2005-03-15 07:21:00,104.778,104.787,104.767,104.779,341899999.0
2005-03-15 07:22:00,104.767,104.788,104.767,104.786,108500000.0
2005-03-15 07:23:00,104.792,104.802,104.792,104.799,262499999.0
2005-03-15 07:24:00,104.803,104.822,104.801,104.817,353100004.0
2005-03-15 07:25:00,104.813,104.813,104.786,104.796,328599998.0
2005-03-15 07:26:00,104.785,104.798,104.778,104.792,221299996.0
2005-03-15 07:27:00,104.785,104.786,104.775,104.777,327599998.0
2005-03-15 07:28:00,104.778,104.786,104.769,104.786,243500003.0
2005-03-15 07:29:00,104.79,104.79,104.77,104.78,202900003.0
2005-03-15 07:30:00,104.772,104.789,104.772,104.778,275999994.0
2005-03-15 07:31:00,104.787,104.787,104.775,104.783,245900004.0
2005-03-15 07:32:00,104.788,104.81,104.774,104.81,309200006.0
2005-03-15 07:33:00,104.79,104.807,104.783,104.805,319699996.0
2005-03-15 07:34:00,104.809,104.819,104.789,104.811,279399995.0
2005-03-15 07:35:00,104.8,104.8,104.791,104.797,118900000.0
2005-03-15 07:36:00,104.802,104.803,104.794,104.803,250100000.0
2005-03-15 07:37:00,104.805,104.813,104.805,104.809,183100000.0
2005-03-15 07:38:00,104.802,104.802,104.793,104.793,154700000.0
2005-03-15 07:39:00,104.803,104.815,104.784,104.808,230100001.0
2005-03-15 07:40:00,104.808,104.808,104.785,104.793,217199999.0
2005-03-15 07:41:00,104.807,104.812,104.795,104.812,219000003.0
2005-03-15 07:42:00,104.786,104.803,104.786,104.797,225100002.0
2005-03-15 07:43:00,104.79,104.799,104.79,104.799,118199996.0
2005-03-15 07:44:00,104.794,104.803,104.793,104.795,204299998.0
2005-03-15 07:45:00,104.791,104.801,104.785,104.798,240399996.0
2005-03-15 07:46:00,104.79,104.794,104.775,104.79,227000000.0
2005-03-15 07:47:00,104.788,104.788,104.765,104.765,169500000.0
2005-03-15 07:48:00,104.777,104.777,104.754,104.755,419500003.0
2005-03-15 07:49:00,104.771,104.782,104.771,104.782,158800002.0
2005-03-15 07:50:00,104.768,104.784,104.768,104.781,189000001.0
2005-03-15 07:51:00,104.772,104.798,104.772,104.795,245300000.0
2005-03-15 07:52:00,104.778,104.798,104.773,104.797,88300000.0
2005-03-15 07:53:00,104.783,104.787,104.775,104.787,144500003.0
2005-03-15 07:54:00,104.788,104.801,104.764,104.795,218199998.0
2005-03-15 07:55:00,104.788,104.795,104.774,104.789,249000004.0
2005-03-15 07:56:00,104.804,104.805,104.794,104.794,146000000.0
2005-03-15 07:57:00,104.802,104.812,104.797,104.805,247199999.0
2005-03-15 07:58:00,104.815,104.842,104.815,104.842,131700005.0
2005-03-15 07:59:00,104.843,104.843,104.814,104.819,110900001.0
2005-03-15 08:00:00,104.816,104.816,104.814,104.814,98600003.0
2005-03-15 08:01:00,104.81,104.817,104.801,104.81,419200006.0
2005-03-15 08:02:00,104.808,104.808,104.788,104.789,177799999.0
2005-03-15 08:03:00,104.79,104.807,104.79,104.807,285100008.0
2005-03-15 08:04:00,104.813,104.813,104.777,104.796,245700001.0
2005-03-15 08:05:00,104.81,104.81,104.793,104.793,182799999.0
2005-03-15 08:06:00,104.801,104.821,104.801,104.807,182399999.0
2005-03-15 08:07:00,104.805,104.811,104.797,104.809,311799996.0
2005-03-15 08:08:00,104.82,104.834,104.813,104.83,292199994.0
2005-03-15 08:09:00,104.84,104.842,104.83,104.838,206199996.0
2005-03-15 08:10:00,104.831,104.834,104.822,104.827,216200000.0
2005-03-15 08:11:00,104.81,104.819,104.806,104.819,68699998.0
2005-03-15 08:12:00,104.827,104.832,104.812,104.832,360700010.0
2005-03-15 08:13:00,104.819,104.829,104.819,104.825,225300002.0
2005-03-15 08:14:00,104.823,104.823,104.812,104.815,179999998.0
2005-03-15 08:15:00,104.815,104.821,104.815,104.819,22100000.0
2005-03-15 08:16:00,104.818,104.829,104.818,104.82,310899994.0
2005-03-15 08:17:00,104.819,104.833,104.816,104.833,388800000.0
2005-03-15 08:18:00,104.851,104.852,104.834,104.852,185099999.0
2005-03-15 08:19:00,104.843,104.857,104.839,104.856,289800003.0
2005-03-15 08:20:00,104.84,104.84,104.818,104.822,260200000.0
2005-03-15 08:21:00,104.825,104.83,104.808,104.83,232000001.0
2005-03-15 08:22:00,104.831,104.831,104.811,104.826,97000000.0
2005-03-15 08:23:00,104.835,104.848,104.835,104.847,283599999.0
2005-03-15 08:24:00,104.852,104.852,104.833,104.84,316599998.0
2005-03-15 08:25:00,104.845,104.847,104.835,104.84,260200001.0
2005-03-15 08:26:00,104.843,104.843,104.83,104.83,315899997.0
2005-03-15 08:27:00,104.83,104.83,104.809,104.809,302299999.0
2005-03-15 08:28:00,104.802,104.817,104.794,104.817,227399998.0
2005-03-15 08:29:00,104.807,104.819,104.805,104.819,190500000.0
2005-03-15 08:30:00,104.825,104.839,104.822,104.822,172999997.0
2005-03-15 08:31:00,104.82,104.827,104.805,104.81,356899998.0
2005-03-15 08:32:00,104.818,104.826,104.815,104.826,90899998.0
2005-03-15 08:33:00,104.838,104.844,104.83,104.838,269800001.0
2005-03-15 08:34:00,104.845,104.858,104.839,104.849,188100006.0
2005-03-15 08:35:00,104.852,104.868,104.85,104.866,124699997.0
2005-03-15 08:36:00,104.855,104.865,104.847,104.849,166600000.0
2005-03-15 08:37:00,104.865,104.869,104.837,104.856,201800003.0
2005-03-15 08:38:00,104.857,104.857,104.845,104.846,79000001.0
2005-03-15 08:39:00,104.832,104.851,104.829,104.829,76600002.0
2005-03-15 08:40:00,104.841,104.841,104.809,104.809,479600005.0
2005-03-15 08:41:00,104.814,104.814,104.784,104.784,214899999.0
2005-03-15 08:42:00,104.798,104.798,104.781,104.786,185700000.0
2005-03-15 08:43:00,104.775,104.803,104.775,104.803,357799997.0
2005-03-15 08:44:00,104.812,104.814,104.784,104.796,449999997.0
2005-03-15 08:45:00,104.78,104.815,104.78,104.815,288899995.0
2005-03-15 08:46:00,104.809,104.809,104.802,104.802,173600000.0
2005-03-15 08:47:00,104.806,104.806,104.788,104.791,304000003.0
2005-03-15 08:48:00,104.782,104.808,104.782,104.798,277999995.0
2005-03-15 08:49:00,104.79,104.794,104.783,104.786,371500007.0
2005-03-15 08:50:00,104.782,104.809,104.779,104.794,245799999.0
2005-03-15 08:51:00,104.809,104.813,104.797,104.802,110399999.0
2005-03-15 08:52:00,104.812,104.812,104.786,104.792,89599999.0
2005-03-15 08:53:00,104.793,104.798,104.778,104.778,278300001.0
2005-03-15 08:54:00,104.778,104.793,104.768,104.782,392100003.0
2005-03-15 08:55:00,104.787,104.799,104.772,104.783,219399996.0
2005-03-15 08:56:00,104.77,104.789,104.765,104.789,237500004.0
2005-03-15 08:57:00,104.793,104.794,104.731,104.731,270000001.0
2005-03-15 08:58:00,104.757,104.792,104.757,104.786,266299998.0
2005-03-15 08:59:00,104.8,104.805,104.789,104.805,153500001.0
2005-03-15 09:00:00,104.808,104.814,104.798,104.798,188599999.0
2005-03-15 09:01:00,104.792,104.81,104.786,104.81,101600003.0
2005-03-15 09:02:00,104.791,104.809,104.789,104.802,219200000.0
2005-03-15 09:03:00,104.811,104.811,104.799,104.799,133100001.0
2005-03-15 09:04:00,104.808,104.808,104.789,104.806,132999998.0
2005-03-15 09:05:00,104.805,104.815,104.8,104.815,373799997.0
2005-03-15 09:06:00,104.817,104.838,104.817,104.831,354700006.0
2005-03-15 09:07:00,104.812,104.845,104.812,104.839,188600004.0
2005-03-15 09:08:00,104.849,104.849,104.837,104.844,219699996.0
2005-03-15 09:09:00,104.848,104.848,104.825,104.842,262400002.0
2005-03-15 09:10:00,104.817,104.832,104.817,104.832,362800000.0
2005-03-15 09:11:00,104.843,104.85,104.828,104.84,252200004.0
2005-03-15 09:12:00,104.841,104.846,104.828,104.835,350099997.0
2005-03-15 09:13:00,104.857,104.857,104.845,104.85,175700001.0
2005-03-15 09:14:00,104.86,104.9,104.859,104.9,300999996.0
2005-03-15 09:15:00,104.907,104.907,104.884,104.893,309000001.0
2005-03-15 09:16:00,104.897,104.901,104.887,104.892,294900002.0
2005-03-15 09:17:00,104.901,104.901,104.892,104.901,42400000.0
2005-03-15 09:18:00,104.913,104.913,104.892,104.892,246400001.0
2005-03-15 09:19:00,104.897,104.909,104.883,104.895,209899996.0
2005-03-15 09:20:00,104.914,104.914,104.894,104.899,335199999.0
2005-03-15 09:21:00,104.91,104.91,104.888,104.888,124399997.0
2005-03-15 09:22:00,104.893,104.909,104.889,104.899,245500002.0
2005-03-15 09:23:00,104.892,104.901,104.882,104.887,218500000.0
2005-03-15 09:24:00,104.887,104.887,104.866,104.869,165300003.0
2005-03-15 09:25:00,104.878,104.901,104.878,104.891,202199995.0
2005-03-15 09:26:00,104.888,104.888,104.867,104.872,122600002.0
2005-03-15 09:27:00,104.895,104.903,104.87,104.882,237000003.0
2005-03-15 09:28:00,104.9,104.907,104.892,104.904,289600002.0
2005-03-15 09:29:00,104.889,104.889,104.876,104.886,67899998.0
2005-03-15 09:30:00,104.887,104.887,104.873,104.88,114799999.0
2005-03-15 09:31:00,104.888,104.9,104.873,104.9,244399997.0
2005-03-15 09:32:00,104.898,104.907,104.888,104.898,186200002.0
2005-03-15 09:33:00,104.888,104.899,104.875,104.899,183200000.0
2005-03-15 09:34:00,104.887,104.89,104.869,104.877,341600002.0
2005-03-15 09:35:00,104.88,104.88,104.858,104.863,215600003.0
2005-03-15 09:36:00,104.86,104.865,104.849,104.859,282200000.0
2005-03-15 09:37:00,104.871,104.871,104.855,104.864,328999998.0
2005-03-15 09:38:00,104.879,104.879,104.858,104.873,486000000.0
2005-03-15 09:39:00,104.873,104.886,104.862,104.879,361500005.0
2005-03-15 09:40:00,104.892,104.892,104.875,104.885,174099999.0
2005-03-15 09:41:00,104.888,104.888,104.859,104.88,309700000.0
2005-03-15 09:42:00,104.885,104.904,104.885,104.893,124200001.0
2005-03-15 09:43:00,104.917,104.917,104.906,104.906,258100000.0
2005-03-15 09:44:00,104.918,104.919,104.896,104.9,159900003.0
2005-03-15 09:45:00,104.9,104.919,104.9,104.919,134899999.0
2005-03-15 09:46:00,104.927,104.929,104.915,104.92,101900004.0
2005-03-15 09:47:00,104.918,104.926,104.91,104.923,402200001.0
2005-03-15 09:48:00,104.942,104.955,104.937,104.953,289000005.0
2005-03-15 09:49:00,104.943,104.966,104.943,104.964,222600001.0
2005-03-15 09:50:00,104.958,104.966,104.946,104.955,218400005.0
2005-03-15 09:51:00,104.951,104.97,104.95,104.97,111599996.0
2005-03-15 09:52:00,104.976,104.976,104.941,104.942,212700003.0
2005-03-15 09:53:00,104.893,104.94,104.893,104.94,151400002.0
2005-03-15 09:54:00,104.942,104.942,104.933,104.933,78500000.0
2005-03-15 09:55:00,104.958,104.96,104.942,104.955,279000002.0
2005-03-15 09:56:00,104.952,104.954,104.947,104.947,261799999.0
2005-03-15 09:57:00,104.948,104.957,104.946,104.957,194800000.0
2005-03-15 09:58:00,104.962,104.962,104.945,104.949,198399999.0
2005-03-15 09:59:00,104.953,104.956,104.943,104.955,111800000.0
2005-03-15 10:00:00,104.945,104.945,104.912,104.912,227100004.0
2005-03-15 10:01:00,104.917,104.925,104.904,104.919,295300000.0
2005-03-15 10:02:00,104.918,104.918,104.902,104.902,57599999.0
2005-03-15 10:03:00,104.895,104.899,104.881,104.882,265400004.0
2005-03-15 10:04:00,104.892,104.899,104.871,104.871,366999997.0
2005-03-15 10:05:00,104.861,104.872,104.848,104.872,215500001.0
2005-03-15 10:06:00,104.873,104.883,104.864,104.872,158499998.0
2005-03-15 10:07:00,104.849,104.877,104.849,104.866,219599999.0
2005-03-15 10:08:00,104.845,104.873,104.839,104.861,448599994.0
2005-03-15 10:09:00,104.862,104.862,104.834,104.834,77000001.0
2005-03-15 10:10:00,104.838,104.838,104.816,104.82,428600005.0
2005-03-15 10:11:00,104.842,104.842,104.822,104.822,106700002.0
2005-03-15 10:12:00,104.804,104.824,104.78,104.78,116800002.0
2005-03-15 10:13:00,104.779,104.79,104.77,104.777,255600000.0
2005-03-15 10:14:00,104.79,104.801,104.78,104.78,138600001.0
2005-03-15 10:15:00,104.776,104.776,104.726,104.758,151499998.0
2005-03-15 10:16:00,104.792,104.804,104.773,104.801,379399996.0
2005-03-15 10:17:00,104.81,104.813,104.8,104.807,240199998.0
2005-03-15 10:18:00,104.822,104.822,104.785,104.79,435299996.0
2005-03-15 10:19:00,104.785,104.785,104.749,104.749,245500000.0
2005-03-15 10:20:00,104.77,104.774,104.762,104.765,281999997.0
2005-03-15 10:21:00,104.759,104.768,104.732,104.737,198300001.0
2005-03-15 10:22:00,104.757,104.757,104.723,104.737,300900002.0
2005-03-15 10:23:00,104.75,104.752,104.737,104.751,118699999.0
2005-03-15 10:24:00,104.75,104.763,104.742,104.754,440299997.0
2005-03-15 10:25:00,104.775,104.785,104.768,104.774,226000003.0
2005-03-15 10:26:00,104.764,104.764,104.733,104.733,55299998.0
2005-03-15 10:27:00,104.745,104.756,104.73,104.747,319900003.0
2005-03-15 10:28:00,104.768,104.768,104.743,104.748,157799998.0
2005-03-15 10:29:00,104.75,104.761,104.725,104.736,316100004.0
2005-03-15 10:30:00,104.743,104.746,104.729,104.743,252300002.0
2005-03-15 10:31:00,104.742,104.776,104.736,104.776,145000002.0
2005-03-15 10:32:00,104.78,104.797,104.777,104.788,149600002.0
2005-03-15 10:33:00,104.782,104.791,104.768,104.768,276400003.0
2005-03-15 10:34:00,104.768,104.768,104.747,104.758,331399995.0
2005-03-15 10:35:00,104.773,104.779,104.755,104.755,134700002.0
2005-03-15 10:36:00,104.765,104.765,104.734,104.734,145399999.0
2005-03-15 10:37:00,104.742,104.748,104.73,104.74,208999998.0
2005-03-15 10:38:00,104.74,104.752,104.733,104.745,269899999.0
2005-03-15 10:39:00,104.758,104.759,104.709,104.714,126099996.0
2005-03-15 10:40:00,104.713,104.713,104.707,104.707,101700001.0
2005-03-15 10:41:00,104.716,104.716,104.7,104.707,154400002.0
2005-03-15 10:42:00,104.722,104.722,104.694,104.699,197399999.0
2005-03-15 10:43:00,104.713,104.721,104.704,104.704,301900007.0
2005-03-15 10:44:00,104.705,104.716,104.696,104.696,332399995.0
2005-03-15 10:45:00,104.712,104.715,104.693,104.71,230700002.0
2005-03-15 10:46:00,104.718,104.719,104.689,104.689,181599997.0
2005-03-15 10:47:00,104.7,104.707,104.689,104.693,278600001.0
2005-03-15 10:48:00,104.698,104.702,104.686,104.686,208600002.0
2005-03-15 10:49:00,104.687,104.701,104.683,104.699,254999997.0
2005-03-15 10:50:00,104.72,104.72,104.697,104.704,294200002.0
2005-03-15 10:51:00,104.717,104.733,104.715,104.723,318199997.0
2005-03-15 10:52:00,104.732,104.738,104.711,104.72,182799995.0
2005-03-15 10:53:00,104.736,104.736,104.721,104.73,148499998.0
2005-03-15 10:54:00,104.756,104.767,104.75,104.756,250799999.0
2005-03-15 10:55:00,104.761,104.768,104.747,104.747,253899997.0
2005-03-15 10:56:00,104.743,104.772,104.743,104.766,483900011.0
2005-03-15 10:57:00,104.786,104.815,104.786,104.794,98700001.0
2005-03-15 10:58:00,104.8,104.809,104.793,104.802,196200003.0
2005-03-15 10:59:00,104.813,104.827,104.806,104.818,263100002.0
2005-03-15 11:00:00,104.839,104.839,104.777,104.777,245899999.0
2005-03-15 11:01:00,104.777,104.795,104.773,104.788,207299999.0
2005-03-15 11:02:00,104.803,104.809,104.795,104.806,272699999.0
2005-03-15 11:03:00,104.813,104.813,104.767,104.767,59900001.0
2005-03-15 11:04:00,104.763,104.767,104.738,104.742,411000001.0
2005-03-15 11:05:00,104.744,104.764,104.743,104.749,321099995.0
2005-03-15 11:06:00,104.764,104.764,104.727,104.739,262700004.0
2005-03-15 11:07:00,104.733,104.767,104.733,104.751,238500002.0
2005-03-15 11:08:00,104.749,104.759,104.727,104.727,261700003.0
2005-03-15 11:09:00,104.718,104.722,104.704,104.721,151500001.0
2005-03-15 11:10:00,104.738,104.741,104.723,104.741,165099998.0
2005-03-15 11:11:00,104.743,104.745,104.733,104.741,271999996.0
2005-03-15 11:12:00,104.732,104.732,104.704,104.715,255200000.0
2005-03-15 11:13:00,104.72,104.732,104.712,104.726,185299998.0
2005-03-15 11:14:00,104.735,104.742,104.718,104.733,364599999.0
2005-03-15 11:15:00,104.732,104.739,104.719,104.73,247899999.0
2005-03-15 11:16:00,104.725,104.745,104.725,104.736,245300005.0
2005-03-15 11:17:00,104.741,104.741,104.718,104.719,167899998.0
2005-03-15 11:18:00,104.722,104.737,104.72,104.737,139399999.0
2005-03-15 11:19:00,104.75,104.757,104.74,104.74,300400002.0
2005-03-15 11:20:00,104.75,104.75,104.723,104.738,111200000.0
2005-03-15 11:21:00,104.733,104.735,104.723,104.723,174899997.0
2005-03-15 11:22:00,104.706,104.732,104.7,104.729,286199997.0
2005-03-15 11:23:00,104.732,104.746,104.717,104.743,248800004.0
2005-03-15 11:24:00,104.722,104.739,104.722,104.733,233500001.0
2005-03-15 11:25:00,104.731,104.731,104.703,104.708,191699999.0
2005-03-15 11:26:00,104.723,104.723,104.707,104.707,244900004.0
2005-03-15 11:27:00,104.728,104.728,104.711,104.721,259099997.0
2005-03-15 11:28:00,104.712,104.724,104.707,104.707,93700000.0
2005-03-15 11:29:00,104.715,104.727,104.715,104.717,121799997.0
2005-03-15 11:30:00,104.717,104.731,104.711,104.719,265899997.0
2005-03-15 11:31:00,104.747,104.75,104.732,104.732,147700000.0
2005-03-15 11:32:00,104.74,104.74,104.72,104.729,230999996.0
2005-03-15 11:33:00,104.743,104.749,104.73,104.745,220000004.0
2005-03-15 11:34:00,104.747,104.747,104.728,104.738,213699998.0
2005-03-15 11:35:00,104.76,104.76,104.736,104.736,139600001.0
2005-03-15 11:36:00,104.749,104.749,104.728,104.728,145799999.0
2005-03-15 11:37:00,104.737,104.737,104.711,104.725,293100005.0
2005-03-15 11:38:00,104.727,104.727,104.715,104.715,263099998.0
2005-03-15 11:39:00,104.723,104.734,104.723,104.73,227500003.0
2005-03-15 11:40:00,104.718,104.718,104.701,104.712,215700002.0
2005-03-15 11:41:00,104.72,104.72,104.694,104.704,301999995.0
2005-03-15 11:42:00,104.728,104.728,104.708,104.719,79300001.0
2005-03-15 11:43:00,104.718,104.718,104.7,104.7,101300000.0
2005-03-15 11:44:00,104.713,104.727,104.704,104.72,280100002.0
2005-03-15 11:45:00,104.733,104.749,104.728,104.748,264599994.0
2005-03-15 11:46:00,104.75,104.75,104.718,104.719,97699996.0
2005-03-15 11:47:00,104.72,104.726,104.707,104.718,261299996.0
2005-03-15 11:48:00,104.727,104.753,104.727,104.743,170900005.0
2005-03-15 11:49:00,104.751,104.751,104.737,104.743,137600003.0
2005-03-15 11:50:00,104.728,104.755,104.726,104.748,306899994.0
2005-03-15 11:51:00,104.752,104.752,104.728,104.729,307099999.0
2005-03-15 11:52:00,104.743,104.755,104.738,104.746,150199999.0
2005-03-15 11:53:00,104.735,104.745,104.731,104.733,386400004.0
2005-03-15 11:54:00,104.73,104.74,104.718,104.735,239300004.0
2005-03-15 11:55:00,104.739,104.755,104.735,104.755,304999999.0
2005-03-15 11:56:00,104.758,104.758,104.747,104.748,166400001.0
2005-03-15 11:57:00,104.746,104.755,104.735,104.755,224700000.0
2005-03-15 11:58:00,104.747,104.771,104.747,104.771,211600002.0
2005-03-15 11:59:00,104.725,104.759,104.695,104.752,252900004.0
2005-03-15 12:00:00,104.685,104.722,104.685,104.718,87099999.0
2005-03-15 12:01:00,104.673,104.746,104.673,104.737,171600001.0
2005-03-15 12:02:00,104.727,104.746,104.727,104.733,274800000.0
2005-03-15 12:03:00,104.745,104.745,104.721,104.723,172100001.0
2005-03-15 12:04:00,104.735,104.74,104.728,104.728,170600000.0
2005-03-15 12:05:00,104.732,104.739,104.721,104.729,223300001.0
2005-03-15 12:06:00,104.725,104.746,104.721,104.739,387600004.0
2005-03-15 12:07:00,104.722,104.737,104.722,104.735,168399997.0
2005-03-15 12:08:00,104.728,104.743,104.724,104.728,143900002.0
2005-03-15 12:09:00,104.734,104.75,104.733,104.733,368700008.0
2005-03-15 12:10:00,104.737,104.741,104.72,104.73,324699999.0
2005-03-15 12:11:00,104.738,104.748,104.724,104.732,321799997.0
2005-03-15 12:12:00,104.742,104.745,104.724,104.741,150500005.0
2005-03-15 12:13:00,104.763,104.763,104.748,104.754,299400000.0
2005-03-15 12:14:00,104.746,104.746,104.712,104.712,448099998.0
2005-03-15 12:15:00,104.737,104.739,104.723,104.723,276300001.0
2005-03-15 12:16:00,104.705,104.72,104.698,104.711,425000007.0
2005-03-15 12:17:00,104.698,104.725,104.698,104.725,205199996.0
2005-03-15 12:18:00,104.716,104.716,104.7,104.7,207599998.0
2005-03-15 12:19:00,104.685,104.722,104.685,104.715,256900003.0
2005-03-15 12:20:00,104.717,104.717,104.703,104.712,247599999.0
2005-03-15 12:21:00,104.716,104.716,104.683,104.709,175099998.0
2005-03-15 12:22:00,104.734,104.746,104.721,104.745,344599999.0
2005-03-15 12:23:00,104.758,104.759,104.74,104.74,295500001.0
2005-03-15 12:24:00,104.751,104.751,104.724,104.732,81600000.0
2005-03-15 12:25:00,104.732,104.732,104.709,104.718,179200003.0
2005-03-15 12:26:00,104.728,104.728,104.707,104.713,154100001.0
2005-03-15 12:27:00,104.725,104.728,104.714,104.714,131800002.0
2005-03-15 12:28:00,104.703,104.724,104.692,104.707,354200009.0
2005-03-15 12:29:00,104.708,104.709,104.697,104.704,188500000.0
2005-03-15 12:30:00,104.692,104.692,104.651,104.651,140400001.0
2005-03-15 12:31:00,104.654,104.666,104.65,104.658,181600000.0
2005-03-15 12:32:00,104.67,104.684,104.662,104.669,201900001.0
2005-03-15 12:33:00,104.688,104.688,104.663,104.669,231599999.0
2005-03-15 12:34:00,104.662,104.677,104.655,104.674,166800001.0
2005-03-15 12:35:00,104.683,104.705,104.68,104.698,258300004.0
2005-03-15 12:36:00,104.678,104.691,104.673,104.677,146999999.0
2005-03-15 12:37:00,104.68,104.697,104.667,104.688,271799999.0
2005-03-15 12:38:00,104.703,104.703,104.688,104.688,247199997.0
2005-03-15 12:39:00,104.7,104.709,104.698,104.7,244400002.0
2005-03-15 12:40:00,104.685,104.706,104.685,104.698,171099999.0
2005-03-15 12:41:00,104.687,104.692,104.657,104.657,291099994.0
2005-03-15 12:42:00,104.663,104.663,104.64,104.645,253900006.0
2005-03-15 12:43:00,104.64,104.64,104.601,104.607,223500000.0
2005-03-15 12:44:00,104.616,104.627,104.595,104.595,292900002.0
2005-03-15 12:45:00,104.62,104.62,104.594,104.605,228900000.0
2005-03-15 12:46:00,104.63,104.63,104.6,104.601,325800000.0
2005-03-15 12:47:00,104.621,104.621,104.602,104.602,375000004.0
2005-03-15 12:48:00,104.608,104.608,104.54,104.545,378500002.0
2005-03-15 12:49:00,104.555,104.555,104.538,104.54,246800003.0
2005-03-15 12:50:00,104.537,104.553,104.516,104.516,248999992.0
2005-03-15 12:51:00,104.531,104.531,104.507,104.507,338000003.0
2005-03-15 12:52:00,104.512,104.512,104.495,104.495,105899998.0
2005-03-15 12:53:00,104.496,104.523,104.491,104.518,109599998.0
2005-03-15 12:54:00,104.528,104.549,104.528,104.532,297100001.0
2005-03-15 12:55:00,104.532,104.532,104.506,104.514,225799999.0
2005-03-15 12:56:00,104.51,104.51,104.481,104.5,214000004.0
2005-03-15 12:57:00,104.5,104.546,104.496,104.536,150900002.0
2005-03-15 12:58:00,104.536,104.567,104.528,104.528,367799996.0
2005-03-15 12:59:00,104.52,104.52,104.497,104.497,341300002.0
2005-03-15 13:00:00,104.493,104.493,104.458,104.462,90899999.0
2005-03-15 13:01:00,104.465,104.478,104.464,104.473,311200003.0
2005-03-15 13:02:00,104.478,104.487,104.469,104.481,145599996.0
2005-03-15 13:03:00,104.49,104.507,104.49,104.499,191000003.0
2005-03-15 13:04:00,104.51,104.519,104.502,104.509,277400000.0
2005-03-15 13:05:00,104.513,104.513,104.476,104.476,271200002.0
2005-03-15 13:06:00,104.49,104.514,104.49,104.507,259700006.0
2005-03-15 13:07:00,104.523,104.53,104.507,104.514,209100001.0
2005-03-15 13:08:00,104.52,104.52,104.487,104.487,194700001.0
2005-03-15 13:09:00,104.512,104.513,104.479,104.479,209799999.0
2005-03-15 13:10:00,104.498,104.498,104.472,104.472,217600001.0
2005-03-15 13:11:00,104.472,104.494,104.47,104.494,161299999.0
2005-03-15 13:12:00,104.488,104.513,104.488,104.492,257600003.0
2005-03-15 13:13:00,104.49,104.504,104.471,104.5,191900005.0
2005-03-15 13:14:00,104.492,104.505,104.476,104.476,148000002.0
2005-03-15 13:15:00,104.477,104.514,104.477,104.509,208500001.0
2005-03-15 13:16:00,104.513,104.52,104.489,104.489,213899998.0
2005-03-15 13:17:00,104.483,104.483,104.47,104.47,249900002.0
2005-03-15 13:18:00,104.479,104.479,104.446,104.465,240599997.0
2005-03-15 13:19:00,104.472,104.498,104.466,104.498,465199994.0
2005-03-15 13:20:00,104.512,104.519,104.494,104.505,367300001.0
2005-03-15 13:21:00,104.5,104.5,104.487,104.491,137300002.0
2005-03-15 13:22:00,104.504,104.509,104.488,104.501,263700000.0
2005-03-15 13:23:00,104.483,104.5,104.463,104.495,224300000.0
2005-03-15 13:24:00,104.496,104.496,104.472,104.482,241799998.0
2005-03-15 13:25:00,104.493,104.504,104.477,104.5,357100000.0
2005-03-15 13:26:00,104.498,104.498,104.473,104.474,128800002.0
2005-03-15 13:27:00,104.481,104.481,104.455,104.462,96000000.0
2005-03-15 13:28:00,104.461,104.486,104.451,104.478,267300000.0
2005-03-15 13:29:00,104.483,104.497,104.478,104.495,266900004.0
2005-03-15 13:30:00,104.488,104.509,104.488,104.505,113399999.0
2005-03-15 13:31:00,104.511,104.511,104.491,104.492,178600004.0
2005-03-15 13:32:00,104.499,104.504,104.489,104.49,294999996.0
2005-03-15 13:33:00,104.502,104.52,104.502,104.512,373700000.0
2005-03-15 13:34:00,104.52,104.528,104.511,104.511,294699997.0
2005-03-15 13:35:00,104.526,104.529,104.496,104.5,227900001.0
2005-03-15 13:36:00,104.518,104.522,104.489,104.489,376900000.0
2005-03-15 13:37:00,104.515,104.515,104.495,104.498,166199998.0
2005-03-15 13:38:00,104.503,104.506,104.456,104.456,197800002.0
2005-03-15 13:39:00,104.508,104.508,104.488,104.489,62899998.0
2005-03-15 13:40:00,104.495,104.504,104.492,104.495,281500000.0
2005-03-15 13:41:00,104.513,104.52,104.493,104.506,273399994.0
2005-03-15 13:42:00,104.51,104.517,104.5,104.5,166199995.0
2005-03-15 13:43:00,104.509,104.509,104.48,104.48,156499996.0
2005-03-15 13:44:00,104.501,104.501,104.477,104.483,364700007.0
2005-03-15 13:45:00,104.465,104.491,104.458,104.482,161299999.0
2005-03-15 13:46:00,104.503,104.509,104.476,104.476,313199995.0
2005-03-15 13:47:00,104.498,104.498,104.474,104.492,320199997.0
2005-03-15 13:48:00,104.488,104.497,104.468,104.468,251300004.0
2005-03-15 13:49:00,104.482,104.493,104.482,104.483,282100000.0
2005-03-15 13:50:00,104.503,104.51,104.472,104.472,288700000.0
2005-03-15 13:51:00,104.468,104.485,104.468,104.479,203399999.0
2005-03-15 13:52:00,104.486,104.49,104.467,104.47,78500000.0
2005-03-15 13:53:00,104.47,104.47,104.455,104.455,152199999.0
2005-03-15 13:54:00,104.472,104.479,104.446,104.454,410800005.0
2005-03-15 13:55:00,104.47,104.488,104.463,104.488,221900003.0
2005-03-15 13:56:00,104.5,104.5,104.478,104.487,369200005.0
2005-03-15 13:57:00,104.5,104.5,104.464,104.464,266300010.0
2005-03-15 13:58:00,104.48,104.489,104.466,104.47,251399999.0
2005-03-15 13:59:00,104.484,104.487,104.459,104.459,254099994.0
2005-03-15 14:00:00,104.45,104.462,104.439,104.447,290400005.0
2005-03-15 14:01:00,104.456,104.456,104.429,104.429,209999999.0
2005-03-15 14:02:00,104.435,104.435,104.391,104.391,264299997.0
2005-03-15 14:03:00,104.414,104.414,104.395,104.395,174799999.0
2005-03-15 14:04:00,104.393,104.408,104.384,104.393,235400000.0
2005-03-15 14:05:00,104.39,104.407,104.387,104.387,211100005.0
2005-03-15 14:06:00,104.418,104.425,104.409,104.421,134400003.0
2005-03-15 14:07:00,104.422,104.431,104.398,104.399,284599999.0
2005-03-15 14:08:00,104.421,104.421,104.384,104.395,362999999.0
2005-03-15 14:09:00,104.39,104.421,104.39,104.407,511500000.0
2005-03-15 14:10:00,104.405,104.415,104.393,104.411,352599994.0
2005-03-15 14:11:00,104.407,104.418,104.397,104.397,256099998.0
2005-03-15 14:12:00,104.405,104.405,104.387,104.387,134500003.0
2005-03-15 14:13:00,104.408,104.408,104.392,104.403,144500002.0
2005-03-15 14:14:00,104.416,104.416,104.381,104.39,301600000.0
2005-03-15 14:15:00,104.389,104.426,104.389,104.412,259800003.0
2005-03-15 14:16:00,104.412,104.436,104.403,104.403,255000002.0
2005-03-15 14:17:00,104.397,104.405,104.386,104.396,294600001.0
2005-03-15 14:18:00,104.397,104.411,104.389,104.397,244199998.0
2005-03-15 14:19:00,104.395,104.414,104.391,104.405,173500002.0
2005-03-15 14:20:00,104.406,104.412,104.397,104.397,234799999.0
2005-03-15 14:21:00,104.42,104.42,104.39,104.395,158499996.0
2005-03-15 14:22:00,104.383,104.404,104.374,104.397,267199996.0
2005-03-15 14:23:00,104.392,104.407,104.39,104.395,266899998.0
2005-03-15 14:24:00,104.38,104.402,104.368,104.368,232600003.0
2005-03-15 14:25:00,104.385,104.397,104.376,104.376,381299995.0
2005-03-15 14:26:00,104.387,104.401,104.38,104.382,241500002.0
2005-03-15 14:27:00,104.386,104.411,104.383,104.406,96800000.0
2005-03-15 14:28:00,104.397,104.399,104.378,104.392,442000006.0
2005-03-15 14:29:00,104.388,104.389,104.352,104.357,282300003.0
2005-03-15 14:30:00,104.373,104.373,104.343,104.35,362300000.0
2005-03-15 14:31:00,104.378,104.378,104.356,104.361,272100005.0
2005-03-15 14:32:00,104.359,104.375,104.359,104.367,184400002.0
2005-03-15 14:33:00,104.352,104.374,104.352,104.367,118100000.0
2005-03-15 14:34:00,104.368,104.368,104.346,104.352,236200005.0
2005-03-15 14:35:00,104.335,104.358,104.33,104.352,240699999.0
2005-03-15 14:36:00,104.377,104.392,104.377,104.389,274499999.0
2005-03-15 14:37:00,104.39,104.395,104.383,104.393,390200000.0
2005-03-15 14:38:00,104.392,104.4,104.388,104.392,236300000.0
2005-03-15 14:39:00,104.37,104.396,104.357,104.389,227499996.0
2005-03-15 14:40:00,104.383,104.394,104.383,104.39,255299998.0
2005-03-15 14:41:00,104.377,104.402,104.376,104.392,172100002.0
2005-03-15 14:42:00,104.381,104.389,104.352,104.352,156399999.0
2005-03-15 14:43:00,104.35,104.358,104.348,104.358,247500001.0
2005-03-15 14:44:00,104.358,104.359,104.307,104.311,116099999.0
2005-03-15 14:45:00,104.305,104.312,104.301,104.303,263700003.0
2005-03-15 14:46:00,104.326,104.329,104.304,104.304,163799999.0
2005-03-15 14:47:00,104.315,104.315,104.297,104.297,298699995.0
2005-03-15 14:48:00,104.33,104.33,104.301,104.308,431999997.0
2005-03-15 14:49:00,104.32,104.334,104.319,104.321,179600002.0
2005-03-15 14:50:00,104.32,104.321,104.31,104.31,325599999.0
2005-03-15 14:51:00,104.302,104.307,104.291,104.296,139300002.0
2005-03-15 14:52:00,104.318,104.32,104.289,104.3,307400003.0
2005-03-15 14:53:00,104.311,104.327,104.304,104.304,261999998.0
2005-03-15 14:54:00,104.323,104.323,104.308,104.315,231700001.0
2005-03-15 14:55:00,104.33,104.33,104.291,104.302,167200000.0
2005-03-15 14:56:00,104.338,104.338,104.307,104.307,77400000.0
2005-03-15 14:57:00,104.317,104.317,104.298,104.305,174999997.0
2005-03-15 14:58:00,104.309,104.31,104.297,104.299,243900001.0
2005-03-15 14:59:00,104.337,104.34,104.306,104.306,211600000.0
2005-03-15 15:00:00,104.322,104.322,104.304,104.313,58699998.0
2005-03-15 15:01:00,104.328,104.33,104.296,104.296,218899997.0
2005-03-15 15:02:00,104.299,104.304,104.286,104.29,268199997.0
2005-03-15 15:03:00,104.292,104.295,104.258,104.295,254399999.0
2005-03-15 15:04:00,104.295,104.295,104.269,104.285,142700001.0
2005-03-15 15:05:00,104.304,104.304,104.285,104.288,105200000.0
2005-03-15 15:06:00,104.299,104.309,104.299,104.299,163399998.0
2005-03-15 15:07:00,104.289,104.315,104.289,104.315,205999999.0
2005-03-15 15:08:00,104.32,104.32,104.295,104.301,152700000.0
2005-03-15 15:09:00,104.31,104.31,104.296,104.303,116599998.0
2005-03-15 15:10:00,104.333,104.342,104.324,104.34,205100008.0
2005-03-15 15:11:00,104.372,104.375,104.353,104.36,340599995.0
2005-03-15 15:12:00,104.368,104.368,104.353,104.364,52800002.0
2005-03-15 15:13:00,104.353,104.355,104.345,104.347,322500001.0
2005-03-15 15:14:00,104.333,104.383,104.333,104.383,228100000.0
2005-03-15 15:15:00,104.384,104.401,104.384,104.391,123699997.0
2005-03-15 15:16:00,104.405,104.405,104.375,104.388,175599998.0
2005-03-15 15:17:00,104.385,104.395,104.364,104.364,280800002.0
2005-03-15 15:18:00,104.388,104.388,104.373,104.373,291900004.0
2005-03-15 15:19:00,104.374,104.377,104.345,104.345,300599995.0
2005-03-15 15:20:00,104.378,104.38,104.347,104.355,329799992.0
2005-03-15 15:21:00,104.356,104.36,104.327,104.327,413499999.0
2005-03-15 15:22:00,104.34,104.34,104.306,104.306,121599997.0
2005-03-15 15:23:00,104.325,104.333,104.301,104.307,175499998.0
2005-03-15 15:24:00,104.329,104.329,104.315,104.32,310900000.0
2005-03-15 15:25:00,104.317,104.337,104.317,104.335,152199999.0
2005-03-15 15:26:00,104.341,104.341,104.319,104.319,213500001.0
2005-03-15 15:27:00,104.323,104.335,104.318,104.329,161100002.0
2005-03-15 15:28:00,104.352,104.361,104.342,104.349,377099998.0
2005-03-15 15:29:00,104.352,104.358,104.335,104.335,206600000.0
2005-03-15 15:30:00,104.355,104.365,104.241,104.241,158700000.0
2005-03-15 15:31:00,104.308,104.308,104.183,104.183,176699999.0
2005-03-15 15:32:00,104.253,104.271,104.236,104.236,212700002.0
2005-03-15 15:33:00,104.262,104.273,104.251,104.267,228800000.0
2005-03-15 15:34:00,104.284,104.323,104.284,104.323,206700004.0
2005-03-15 15:35:00,104.33,104.351,104.322,104.327,337199997.0
2005-03-15 15:36:00,104.333,104.333,104.316,104.32,266099999.0
2005-03-15 15:37:00,104.331,104.338,104.321,104.322,316400003.0
2005-03-15 15:38:00,104.348,104.351,104.328,104.33,212100004.0
2005-03-15 15:39:00,104.325,104.337,104.305,104.306,237800005.0
2005-03-15 15:40:00,104.318,104.318,104.27,104.27,325900002.0
2005-03-15 15:41:00,104.278,104.278,104.251,104.253,180599999.0
2005-03-15 15:42:00,104.263,104.273,104.247,104.258,305800004.0
2005-03-15 15:43:00,104.256,104.276,104.255,104.276,161000003.0
2005-03-15 15:44:00,104.268,104.268,104.199,104.2,309599998.0
2005-03-15 15:45:00,104.216,104.22,104.198,104.216,323700002.0
2005-03-15 15:46:00,104.22,104.225,104.21,104.211,203199998.0
2005-03-15 15:47:00,104.225,104.235,104.214,104.228,377700001.0
2005-03-15 15:48:00,104.237,104.237,104.214,104.214,341999992.0
2005-03-15 15:49:00,104.206,104.206,104.181,104.193,270300001.0
2005-03-15 15:50:00,104.202,104.211,104.188,104.209,359400003.0
2005-03-15 15:51:00,104.22,104.22,104.199,104.2,190799996.0
2005-03-15 15:52:00,104.212,104.212,104.188,104.189,106800000.0
2005-03-15 15:53:00,104.199,104.205,104.189,104.194,158300002.0
2005-03-15 15:54:00,104.196,104.2,104.173,104.173,236600000.0
2005-03-15 15:55:00,104.194,104.194,104.175,104.179,202200002.0
2005-03-15 15:56:00,104.196,104.206,104.161,104.165,248400001.0
2005-03-15 15:57:00,104.173,104.174,104.15,104.15,122500004.0
2005-03-15 15:58:00,104.165,104.176,104.154,104.154,359200006.0
2005-03-15 15:59:00,104.153,104.163,104.141,104.141,327999998.0
2005-03-15 16:00:00,104.242,104.313,104.162,104.266,350100000.0
2005-03-15 16:01:00,104.33,104.33,104.222,104.222,42300000.0
2005-03-15 16:02:00,104.173,104.314,104.157,104.314,116400003.0
2005-03-15 16:03:00,104.37,104.401,104.34,104.401,187600002.0
2005-03-15 16:04:00,104.433,104.458,104.433,104.44,362499996.0
2005-03-15 16:05:00,104.453,104.465,104.387,104.387,277399999.0
2005-03-15 16:06:00,104.398,104.427,104.388,104.421,208800003.0
2005-03-15 16:07:00,104.413,104.435,104.404,104.426,202400002.0
2005-03-15 16:08:00,104.462,104.482,104.451,104.472,186599997.0
2005-03-15 16:09:00,104.52,104.524,104.481,104.481,146900001.0
2005-03-15 16:10:00,104.502,104.55,104.502,104.545,418200001.0
2005-03-15 16:11:00,104.57,104.603,104.561,104.597,194399998.0
2005-03-15 16:12:00,104.598,104.598,104.568,104.568,91300001.0
2005-03-15 16:13:00,104.582,104.587,104.551,104.565,251400002.0
2005-03-15 16:14:00,104.576,104.576,104.555,104.562,206399998.0
2005-03-15 16:15:00,104.587,104.608,104.568,104.608,239999999.0
2005-03-15 16:16:00,104.618,104.632,104.613,104.632,238800001.0
2005-03-15 16:17:00,104.608,104.608,104.537,104.537,240200000.0
2005-03-15 16:18:00,104.547,104.547,104.502,104.502,174000002.0
2005-03-15 16:19:00,104.526,104.55,104.503,104.55,380800000.0
2005-03-15 16:20:00,104.552,104.562,104.54,104.54,237200004.0
2005-03-15 16:21:00,104.551,104.56,104.52,104.52,218100002.0
2005-03-15 16:22:00,104.538,104.538,104.5,104.523,247399999.0
2005-03-15 16:23:00,104.525,104.548,104.521,104.548,221999999.0
2005-03-15 16:24:00,104.54,104.54,104.522,104.527,261700001.0
2005-03-15 16:25:00,104.538,104.542,104.521,104.535,301800000.0
2005-03-15 16:26:00,104.526,104.526,104.493,104.499,489099999.0
2005-03-15 16:27:00,104.489,104.494,104.469,104.469,197499997.0
2005-03-15 16:28:00,104.475,104.475,104.45,104.455,153600003.0
2005-03-15 16:29:00,104.436,104.461,104.426,104.45,252299997.0
2005-03-15 16:30:00,104.467,104.484,104.446,104.446,173499997.0
2005-03-15 16:31:00,104.455,104.476,104.451,104.461,224300006.0
2005-03-15 16:32:00,104.443,104.443,104.395,104.405,379299996.0
2005-03-15 16:33:00,104.391,104.416,104.382,104.416,126100000.0
2005-03-15 16:34:00,104.427,104.427,104.396,104.416,282899996.0
2005-03-15 16:35:00,104.43,104.463,104.426,104.451,201100001.0
2005-03-15 16:36:00,104.448,104.474,104.442,104.463,297500006.0
2005-03-15 16:37:00,104.463,104.496,104.46,104.492,419600007.0
2005-03-15 16:38:00,104.487,104.501,104.466,104.492,336699997.0
2005-03-15 16:39:00,104.502,104.528,104.502,104.512,249000000.0
2005-03-15 16:40:00,104.542,104.549,104.494,104.494,216399998.0
2005-03-15 16:41:00,104.495,104.499,104.472,104.472,145700000.0
2005-03-15 16:42:00,104.49,104.503,104.485,104.498,238200004.0
2005-03-15 16:43:00,104.525,104.536,104.503,104.507,294500000.0
2005-03-15 16:44:00,104.514,104.536,104.505,104.536,298400005.0
2005-03-15 16:45:00,104.531,104.536,104.495,104.497,268699998.0
2005-03-15 16:46:00,104.532,104.537,104.508,104.529,290099997.0
2005-03-15 16:47:00,104.545,104.557,104.527,104.534,277300003.0
2005-03-15 16:48:00,104.555,104.558,104.505,104.505,265200000.0
2005-03-15 16:49:00,104.523,104.523,104.492,104.5,234500000.0
2005-03-15 16:50:00,104.51,104.51,104.486,104.486,307599990.0
2005-03-15 16:51:00,104.502,104.502,104.485,104.487,178200002.0
2005-03-15 16:52:00,104.49,104.49,104.475,104.475,24100000.0
2005-03-15 16:53:00,104.47,104.521,104.467,104.514,237299998.0
2005-03-15 16:54:00,104.508,104.521,104.493,104.502,276499999.0
2005-03-15 16:55:00,104.5,104.511,104.493,104.498,208699996.0
2005-03-15 16:56:00,104.498,104.5,104.479,104.479,159199999.0
2005-03-15 16:57:00,104.498,104.498,104.487,104.495,179100001.0
2005-03-15 16:58:00,104.5,104.506,104.484,104.486,501500003.0
2005-03-15 16:59:00,104.495,104.495,104.468,104.475,205100005.0
2005-03-15 17:00:00,104.485,104.491,104.443,104.443,268700003.0
2005-03-15 17:01:00,104.438,104.438,104.387,104.39,395200002.0
2005-03-15 17:02:00,104.383,104.405,104.378,104.395,256099998.0
2005-03-15 17:03:00,104.424,104.434,104.407,104.407,208799999.0
2005-03-15 17:04:00,104.425,104.425,104.402,104.402,277500006.0
2005-03-15 17:05:00,104.405,104.405,104.386,104.386,373500006.0
2005-03-15 17:06:00,104.383,104.397,104.354,104.354,94900001.0
2005-03-15 17:07:00,104.357,104.36,104.35,104.35,233199994.0
2005-03-15 17:08:00,104.343,104.343,104.324,104.328,237299999.0
2005-03-15 17:09:00,104.343,104.35,104.328,104.331,254600003.0
2005-03-15 17:10:00,104.368,104.372,104.348,104.37,360700000.0
2005-03-15 17:11:00,104.377,104.384,104.369,104.369,280800005.0
2005-03-15 17:12:00,104.383,104.404,104.369,104.369,291899996.0
2005-03-15 17:13:00,104.369,104.369,104.327,104.335,326599998.0
2005-03-15 17:14:00,104.335,104.335,104.324,104.333,185400000.0
2005-03-15 17:15:00,104.338,104.373,104.337,104.373,134799999.0
2005-03-15 17:16:00,104.385,104.394,104.362,104.362,218200006.0
2005-03-15 17:17:00,104.355,104.36,104.348,104.348,90800000.0
2005-03-15 17:18:00,104.358,104.358,104.34,104.345,311300000.0
2005-03-15 17:19:00,104.37,104.388,104.368,104.38,353499999.0
2005-03-15 17:20:00,104.398,104.398,104.378,104.379,122500001.0
2005-03-15 17:21:00,104.382,104.387,104.358,104.358,131799999.0
2005-03-15 17:22:00,104.345,104.35,104.342,104.349,198999998.0
2005-03-15 17:23:00,104.335,104.37,104.335,104.363,196199997.0
2005-03-15 17:24:00,104.388,104.39,104.373,104.377,275399999.0
2005-03-15 17:25:00,104.381,104.39,104.375,104.387,259799997.0
2005-03-15 17:26:00,104.368,104.368,104.349,104.354,147000003.0
2005-03-15 17:27:00,104.367,104.367,104.343,104.343,363200002.0
2005-03-15 17:28:00,104.37,104.378,104.355,104.378,293899999.0
2005-03-15 17:29:00,104.361,104.379,104.361,104.374,287000000.0
2005-03-15 17:30:00,104.363,104.39,104.363,104.39,86100000.0
2005-03-15 17:31:00,104.38,104.389,104.365,104.365,250300003.0
2005-03-15 17:32:00,104.368,104.368,104.348,104.355,159100000.0
2005-03-15 17:33:00,104.343,104.353,104.336,104.338,203200000.0
2005-03-15 17:34:00,104.333,104.333,104.314,104.314,287299994.0
2005-03-15 17:35:00,104.347,104.347,104.321,104.321,136600000.0
2005-03-15 17:36:00,104.32,104.333,104.314,104.333,279099999.0
2005-03-15 17:37:00,104.338,104.338,104.317,104.33,256600001.0
2005-03-15 17:38:00,104.33,104.341,104.33,104.337,28700000.0
2005-03-15 17:39:00,104.336,104.339,104.336,104.339,24000000.0
2005-03-15 17:40:00,104.332,104.334,104.314,104.32,282399999.0
2005-03-15 17:41:00,104.326,104.338,104.321,104.321,310800000.0
2005-03-15 17:42:00,104.323,104.345,104.321,104.329,252100005.0
2005-03-15 17:43:00,104.316,104.324,104.307,104.307,206600001.0
2005-03-15 17:44:00,104.335,104.341,104.325,104.341,198700000.0
2005-03-15 17:45:00,104.327,104.346,104.327,104.339,174799997.0
2005-03-15 17:46:00,104.348,104.356,104.345,104.349,195299997.0
2005-03-15 17:47:00,104.342,104.365,104.342,104.352,350300001.0
2005-03-15 17:48:00,104.376,104.387,104.366,104.387,165700000.0
2005-03-15 17:49:00,104.395,104.395,104.36,104.36,258200004.0
2005-03-15 17:50:00,104.374,104.386,104.357,104.386,498600000.0
2005-03-15 17:51:00,104.361,104.378,104.351,104.351,286400002.0
2005-03-15 17:52:00,104.367,104.367,104.335,104.337,261800001.0
2005-03-15 17:53:00,104.368,104.368,104.339,104.342,390900006.0
2005-03-15 17:54:00,104.367,104.381,104.366,104.371,223800001.0
2005-03-15 17:55:00,104.365,104.376,104.363,104.365,237300004.0
2005-03-15 17:56:00,104.363,104.363,104.332,104.349,68399998.0
2005-03-15 17:57:00,104.354,104.354,104.324,104.336,382500002.0
2005-03-15 17:58:00,104.356,104.356,104.344,104.344,37800000.0
2005-03-15 17:59:00,104.37,104.375,104.349,104.355,295500000.0
2005-03-15 18:00:00,104.353,104.386,104.346,104.386,225900001.0
2005-03-15 18:01:00,104.51,104.51,104.48,104.48,1495300003.0
2005-03-15 18:02:00,104.47,104.47,104.45,104.46,1495300003.0
2005-03-15 18:03:00,104.47,104.48,104.46,104.48,1495300003.0
2005-03-15 18:04:00,104.5,104.5,104.49,104.49,1495300003.0
2005-03-15 18:05:00,104.5,104.5,104.48,104.48,1495300003.0
2005-03-15 18:06:00,104.47,104.47,104.46,104.46,1495300003.0
2005-03-15 18:07:00,104.47,104.47,104.46,104.46,1495300003.0
2005-03-15 18:08:00,104.47,104.47,104.46,104.46,1495300003.0
2005-03-15 18:09:00,104.45,104.46,104.45,104.45,1495300003.0
2005-03-15 18:10:00,104.46,104.46,104.45,104.45,1495300003.0
2005-03-15 18:11:00,104.43,104.452,104.43,104.445,1495300003.0
2005-03-15 18:12:00,104.462,104.498,104.461,104.483,2132000015.0
2005-03-15 18:13:00,104.44,104.45,104.44,104.45,1867700001.0
2005-03-15 18:14:00,104.46,104.46,104.46,104.46,1867700001.0
2005-03-15 18:15:00,104.47,104.47,104.46,104.46,1867700001.0
2005-03-15 18:16:00,104.45,104.45,104.43,104.43,1867700001.0
2005-03-15 18:17:00,104.524,104.549,104.511,104.52,1867700001.0
2005-03-15 18:18:00,104.47,104.49,104.47,104.48,2040900005.0
2005-03-15 18:19:00,104.49,104.49,104.48,104.48,2040900005.0
2005-03-15 18:20:00,104.49,104.5,104.49,104.49,2040900005.0
2005-03-15 18:21:00,104.48,104.48,104.48,104.48,2040900005.0
2005-03-15 18:23:00,104.47,104.48,104.47,104.48,2040900005.0
2005-03-15 18:24:00,104.46,104.46,104.45,104.46,2040900005.0
2005-03-15 18:26:00,104.493,104.5,104.47,104.5,2040900005.0
2005-03-15 18:27:00,104.485,104.491,104.464,104.475,1533499989.0
2005-03-15 18:28:00,104.41,104.42,104.4,104.41,1907399997.0
2005-03-15 18:29:00,104.42,104.42,104.41,104.41,1907399997.0
2005-03-15 18:30:00,104.5,104.506,104.484,104.484,1907399997.0
2005-03-15 18:31:00,104.495,104.51,104.486,104.495,2058199989.0
2005-03-15 18:32:00,104.42,104.42,104.42,104.42,1679400000.0
2005-03-15 18:33:00,104.41,104.42,104.41,104.42,1679400000.0
2005-03-15 18:34:00,104.41,104.42,104.41,104.41,1679400000.0
2005-03-15 18:35:00,104.42,104.42,104.42,104.42,1679400000.0
2005-03-15 18:36:00,104.524,104.577,104.52,104.577,1679400000.0
2005-03-15 18:37:00,104.577,104.577,104.556,104.556,1530300003.0
2005-03-15 18:38:00,104.555,104.571,104.546,104.546,1187000001.0
2005-03-15 18:39:00,104.551,104.554,104.537,104.537,930499999.0
2005-03-15 18:40:00,104.543,104.543,104.522,104.522,1654500003.0
2005-03-15 18:41:00,104.514,104.52,104.478,104.505,1347800005.0
2005-03-15 18:42:00,104.514,104.526,104.506,104.51,1892599986.0
2005-03-15 18:43:00,104.507,104.511,104.493,104.506,1224099998.0
2005-03-15 18:44:00,104.506,104.548,104.501,104.52,858699999.0
2005-03-15 18:45:00,104.528,104.541,104.512,104.538,1895000009.0
2005-03-15 18:46:00,104.558,104.571,104.536,104.536,1747299995.0
2005-03-15 18:47:00,104.525,104.546,104.525,104.536,526600004.0
2005-03-15 18:48:00,104.536,104.566,104.535,104.535,715999991.0
2005-03-15 18:49:00,104.524,104.524,104.497,104.519,1142099988.0
2005-03-15 18:50:00,104.513,104.514,104.503,104.514,1866699998.0
2005-03-15 18:51:00,104.518,104.537,104.515,104.537,1131600001.0
2005-03-15 18:52:00,104.541,104.541,104.513,104.513,1910200001.0
2005-03-15 18:53:00,104.515,104.518,104.494,104.505,1566499986.0
2005-03-15 18:54:00,104.51,104.516,104.503,104.513,1845399989.0
2005-03-15 18:55:00,104.519,104.537,104.514,104.537,1611400003.0
2005-03-15 18:56:00,104.529,104.547,104.519,104.519,330400001.0
2005-03-15 18:57:00,104.535,104.545,104.515,104.533,964999990.0
2005-03-15 18:58:00,104.538,104.538,104.501,104.501,1460699998.0
2005-03-15 18:59:00,104.505,104.517,104.496,104.496,1567700009.0
2005-03-15 19:00:00,104.5,104.508,104.48,104.48,905499996.0
2005-03-15 19:01:00,104.488,104.488,104.458,104.458,579299996.0
2005-03-15 19:02:00,104.448,104.448,104.407,104.431,730700000.0
2005-03-15 19:03:00,104.453,104.465,104.432,104.453,1642599995.0
2005-03-15 19:04:00,104.457,104.473,104.445,104.461,1035299993.0
2005-03-15 19:05:00,104.463,104.463,104.448,104.448,702400000.0
2005-03-15 19:06:00,104.445,104.458,104.433,104.433,877700007.0
2005-03-15 19:07:00,104.34,104.35,104.34,104.35,1495900015.0
2005-03-15 19:08:00,104.452,104.459,104.441,104.451,1495900015.0
2005-03-15 19:09:00,104.432,104.432,104.407,104.413,926900004.0
2005-03-15 19:10:00,104.419,104.442,104.415,104.422,590699998.0
2005-03-15 19:11:00,104.417,104.427,104.406,104.416,832400011.0
2005-03-15 19:12:00,104.42,104.435,104.417,104.422,1128300013.0
2005-03-15 19:13:00,104.431,104.432,104.413,104.428,952900017.0
2005-03-15 19:14:00,104.438,104.442,104.425,104.437,807199993.0
2005-03-15 19:15:00,104.447,104.448,104.433,104.433,2117999994.0
2005-03-15 19:16:00,104.442,104.448,104.412,104.412,981100004.0
2005-03-15 19:17:00,104.426,104.433,104.415,104.432,1257400002.0
2005-03-15 19:18:00,104.433,104.467,104.433,104.467,958400000.0
2005-03-15 19:19:00,104.468,104.468,104.444,104.45,1561600005.0
2005-03-15 19:20:00,104.468,104.483,104.449,104.473,860700001.0
2005-03-15 19:21:00,104.46,104.475,104.455,104.46,1645299992.0
2005-03-15 19:22:00,104.46,104.461,104.437,104.452,831600001.0
2005-03-15 19:23:00,104.36,104.37,104.35,104.35,1351399995.0
2005-03-15 19:24:00,104.465,104.471,104.423,104.423,1351399995.0
2005-03-15 19:25:00,104.442,104.445,104.421,104.429,1331900000.0
2005-03-15 19:26:00,104.39,104.4,104.39,104.4,1682199997.0
2005-03-15 19:27:00,104.384,104.407,104.382,104.395,1682199997.0
2005-03-15 19:28:00,104.388,104.412,104.383,104.392,1031700010.0
2005-03-15 19:29:00,104.388,104.416,104.381,104.396,689100009.0
2005-03-15 19:30:00,104.401,104.414,104.381,104.397,820099999.0
2005-03-15 19:31:00,104.415,104.421,104.407,104.407,1473600002.0
2005-03-15 19:32:00,104.402,104.419,104.398,104.398,1937299992.0
2005-03-15 19:33:00,104.396,104.406,104.375,104.403,1253300001.0
2005-03-15 19:34:00,104.385,104.407,104.369,104.402,1146700005.0
2005-03-15 19:35:00,104.389,104.421,104.389,104.421,1111799983.0
2005-03-15 19:36:00,104.387,104.417,104.387,104.405,461899994.0
2005-03-15 19:37:00,104.415,104.428,104.413,104.425,313800005.0
2005-03-15 19:38:00,104.412,104.417,104.389,104.4,1014699998.0
2005-03-15 19:39:00,104.412,104.419,104.396,104.398,1320700004.0
2005-03-15 19:40:00,104.423,104.438,104.411,104.415,963799998.0
2005-03-15 19:41:00,104.432,104.465,104.43,104.447,1236100010.0
2005-03-15 19:42:00,104.468,104.47,104.432,104.432,779900007.0
2005-03-15 19:43:00,104.45,104.45,104.423,104.432,424899998.0
2005-03-15 19:44:00,104.432,104.451,104.431,104.451,938599998.0
2005-03-15 19:45:00,104.441,104.441,104.418,104.418,756899989.0
2005-03-15 19:46:00,104.423,104.425,104.402,104.402,987899986.0
2005-03-15 19:47:00,104.43,104.438,104.421,104.433,418900002.0
2005-03-15 19:48:00,104.42,104.439,104.418,104.427,1546200005.0
2005-03-15 19:49:00,104.433,104.433,104.416,104.416,536999995.0
2005-03-15 19:50:00,104.422,104.44,104.418,104.425,670400003.0
2005-03-15 19:51:00,104.433,104.441,104.419,104.419,743899999.0
2005-03-15 19:52:00,104.413,104.417,104.386,104.386,820700003.0
2005-03-15 19:53:00,104.409,104.42,104.398,104.398,1048399999.0
2005-03-15 19:54:00,104.411,104.412,104.39,104.412,1672400003.0
2005-03-15 19:55:00,104.403,104.405,104.361,104.369,547699995.0
2005-03-15 19:56:00,104.37,104.37,104.33,104.337,770199993.0
2005-03-15 19:57:00,104.334,104.347,104.32,104.335,668100003.0
2005-03-15 19:58:00,104.336,104.351,104.325,104.325,1609599999.0
2005-03-15 19:59:00,104.355,104.359,104.339,104.339,780899997.0
2005-03-15 20:00:00,104.355,104.36,104.325,104.325,283499999.0
2005-03-15 20:01:00,104.331,104.349,104.322,104.327,473599988.0
2005-03-15 20:02:00,104.322,104.35,104.318,104.343,1424000002.0
2005-03-15 20:03:00,104.336,104.351,104.329,104.344,722099995.0
2005-03-15 20:04:00,104.36,104.36,104.322,104.335,649599997.0
2005-03-15 20:05:00,104.342,104.36,104.338,104.355,982300004.0
2005-03-15 20:06:00,104.34,104.351,104.318,104.342,1690800007.0
2005-03-15 20:07:00,104.33,104.349,104.317,104.344,980299997.0
2005-03-15 20:08:00,104.332,104.357,104.326,104.353,781300004.0
2005-03-15 20:09:00,104.355,104.355,104.333,104.34,1425500001.0
2005-03-15 20:10:00,104.353,104.353,104.323,104.323,904499992.0
2005-03-15 20:11:00,104.339,104.352,104.326,104.328,1494700000.0
2005-03-15 20:12:00,104.47,104.48,104.46,104.46,1052800001.0
2005-03-15 20:13:00,104.317,104.328,104.309,104.312,1052800001.0
2005-03-15 20:14:00,104.335,104.351,104.312,104.343,1130599985.0
2005-03-15 20:15:00,104.319,104.349,104.319,104.32,1488899998.0
2005-03-15 20:16:00,104.348,104.349,104.324,104.335,683400004.0
2005-03-15 20:17:00,104.337,104.361,104.331,104.354,686500003.0
2005-03-15 20:18:00,104.335,104.347,104.334,104.338,328599994.0
2005-03-15 20:19:00,104.344,104.35,104.322,104.345,1402200001.0
2005-03-15 20:20:00,104.345,104.36,104.332,104.332,1087000003.0
2005-03-15 20:21:00,104.362,104.362,104.348,104.349,1427000012.0
2005-03-15 20:22:00,104.342,104.371,104.336,104.371,1516200009.0
2005-03-15 20:23:00,104.338,104.345,104.335,104.345,982100011.0
2005-03-15 20:24:00,104.349,104.379,104.349,104.37,776300009.0
2005-03-15 20:25:00,104.385,104.398,104.371,104.388,861199991.0
2005-03-15 20:26:00,104.377,104.395,104.369,104.39,907599998.0
2005-03-15 20:27:00,104.395,104.402,104.387,104.395,1398899990.0
2005-03-15 20:28:00,104.387,104.399,104.379,104.387,1917400013.0
2005-03-15 20:29:00,104.42,104.43,104.42,104.43,810599994.0
2005-03-15 20:30:00,104.44,104.44,104.44,104.44,810599994.0
2005-03-15 20:31:00,104.43,104.44,104.43,104.43,810599994.0
2005-03-15 20:32:00,104.44,104.44,104.43,104.43,810599994.0
2005-03-15 20:33:00,104.408,104.425,104.407,104.407,810599994.0
2005-03-15 20:34:00,104.423,104.431,104.4,104.431,397100001.0
2005-03-15 20:35:00,104.405,104.418,104.399,104.406,538600003.0
2005-03-15 20:36:00,104.411,104.42,104.401,104.414,393900001.0
2005-03-15 20:37:00,104.422,104.422,104.397,104.405,409600002.0
2005-03-15 20:38:00,104.421,104.421,104.388,104.398,1267900014.0
2005-03-15 20:39:00,104.402,104.402,104.385,104.395,937800011.0
2005-03-15 20:40:00,104.43,104.44,104.43,104.44,1244199998.0
2005-03-15 20:41:00,104.414,104.42,104.381,104.395,1244199998.0
2005-03-15 20:42:00,104.387,104.417,104.387,104.391,1439699991.0
2005-03-15 20:43:00,104.407,104.409,104.385,104.402,1588700001.0
2005-03-15 20:44:00,104.397,104.414,104.397,104.406,1508899978.0
2005-03-15 20:45:00,104.397,104.41,104.381,104.391,1583499998.0
2005-03-15 20:46:00,104.4,104.419,104.398,104.4,1522600019.0
2005-03-15 20:47:00,104.425,104.432,104.41,104.426,2102999999.0
2005-03-15 20:48:00,104.425,104.438,104.408,104.432,1380699983.0
2005-03-15 20:49:00,104.429,104.449,104.423,104.43,1299500012.0
2005-03-15 20:50:00,104.42,104.43,104.417,104.42,1765199982.0
2005-03-15 20:51:00,104.42,104.426,104.416,104.418,665999997.0
2005-03-15 20:52:00,104.43,104.435,104.422,104.423,175900002.0
2005-03-15 20:53:00,104.425,104.432,104.415,104.418,1419299994.0
2005-03-15 20:54:00,104.408,104.422,104.408,104.409,706700001.0
2005-03-15 20:55:00,104.419,104.43,104.41,104.41,1796699992.0
2005-03-15 20:56:00,104.423,104.445,104.41,104.417,757799999.0
2005-03-15 20:57:00,104.435,104.436,104.404,104.417,1345699984.0
2005-03-15 20:58:00,104.5,104.5,104.49,104.5,1904699991.0
2005-03-15 20:59:00,104.5,104.51,104.5,104.5,1904699991.0
2005-03-15 21:00:00,104.446,104.449,104.436,104.449,1904699991.0
2005-03-15 21:01:00,104.462,104.462,104.438,104.457,1197099990.0
2005-03-15 21:02:00,104.448,104.452,104.437,104.438,870699997.0
2005-03-15 21:03:00,104.447,104.449,104.426,104.43,1321200004.0
2005-03-15 21:04:00,104.432,104.453,104.432,104.453,447199999.0
2005-03-15 21:05:00,104.447,104.459,104.441,104.441,753399991.0
2005-03-15 21:06:00,104.452,104.46,104.434,104.442,1015000008.0
2005-03-15 21:07:00,104.451,104.46,104.427,104.43,1393099995.0
2005-03-15 21:08:00,104.449,104.464,104.437,104.457,901799989.0
2005-03-15 21:09:00,104.454,104.469,104.439,104.449,361999999.0
2005-03-15 21:10:00,104.448,104.461,104.433,104.433,548100003.0
2005-03-15 21:11:00,104.437,104.445,104.427,104.445,130299999.0
2005-03-15 21:12:00,104.445,104.457,104.444,104.45,540100000.0
2005-03-15 21:13:00,104.448,104.476,104.448,104.476,515600002.0
2005-03-15 21:14:00,104.48,104.48,104.445,104.445,1357900006.0
2005-03-15 21:15:00,104.438,104.44,104.424,104.437,1658900004.0
2005-03-15 21:16:00,104.435,104.445,104.435,104.44,812900012.0
2005-03-15 21:17:00,104.432,104.45,104.432,104.445,1295200001.0
2005-03-15 21:18:00,104.449,104.46,104.42,104.42,1084800002.0
2005-03-15 21:19:00,104.449,104.46,104.44,104.446,1130900001.0
2005-03-15 21:20:00,104.455,104.471,104.428,104.429,1393700000.0
2005-03-15 21:21:00,104.449,104.471,104.449,104.467,1003899993.0
2005-03-15 21:22:00,104.438,104.446,104.407,104.423,1938099994.0
2005-03-15 21:23:00,104.433,104.437,104.417,104.429,804400001.0
2005-03-15 21:24:00,104.46,104.46,104.422,104.453,1552699991.0
2005-03-15 21:25:00,104.417,104.44,104.416,104.43,1373599994.0
2005-03-15 21:26:00,104.429,104.434,104.421,104.423,1065700001.0
2005-03-15 21:27:00,104.432,104.442,104.417,104.427,763900010.0
2005-03-15 21:28:00,104.435,104.435,104.404,104.415,397899995.0
2005-03-15 21:29:00,104.415,104.416,104.398,104.398,930400006.0
2005-03-15 21:30:00,104.409,104.418,104.402,104.417,858200015.0
2005-03-15 21:31:00,104.415,104.429,104.415,104.426,221899996.0
2005-03-15 21:32:00,104.441,104.441,104.421,104.435,948200002.0
2005-03-15 21:33:00,104.43,104.448,104.423,104.427,495899998.0
2005-03-15 21:34:00,104.426,104.431,104.415,104.42,392499991.0
2005-03-15 21:35:00,104.419,104.449,104.419,104.433,332999994.0
2005-03-15 21:36:00,104.428,104.432,104.419,104.419,532400007.0
2005-03-15 21:37:00,104.424,104.445,104.424,104.432,615099998.0
2005-03-15 21:38:00,104.422,104.44,104.422,104.43,174800002.0
2005-03-15 21:39:00,104.42,104.43,104.41,104.41,504400000.0
2005-03-15 21:40:00,104.425,104.441,104.411,104.412,788599990.0
2005-03-15 21:41:00,104.432,104.435,104.424,104.424,761000007.0
2005-03-15 21:42:00,104.429,104.434,104.422,104.434,1434099991.0
2005-03-15 21:43:00,104.429,104.429,104.403,104.415,305400006.0
2005-03-15 21:44:00,104.441,104.458,104.422,104.458,1357299983.0
2005-03-15 21:45:00,104.435,104.439,104.426,104.436,623400009.0
2005-03-15 21:46:00,104.424,104.446,104.424,104.442,641999999.0
2005-03-15 21:47:00,104.434,104.456,104.429,104.456,642299996.0
2005-03-15 21:48:00,104.44,104.448,104.435,104.435,940700000.0
2005-03-15 21:49:00,104.427,104.442,104.423,104.442,447700006.0
2005-03-15 21:50:00,104.435,104.459,104.435,104.455,167699997.0
2005-03-15 21:51:00,104.451,104.468,104.441,104.448,396300003.0
2005-03-15 21:52:00,104.442,104.469,104.44,104.469,288800002.0
2005-03-15 21:53:00,104.447,104.46,104.447,104.447,525699997.0
2005-03-15 21:54:00,104.473,104.481,104.464,104.475,577899995.0
2005-03-15 21:55:00,104.477,104.491,104.476,104.476,267699999.0
2005-03-15 21:56:00,104.484,104.487,104.454,104.472,592900002.0
2005-03-15 21:57:00,104.48,104.48,104.457,104.457,230000002.0
2005-03-15 21:58:00,104.48,104.484,104.473,104.484,342199995.0
2005-03-15 21:59:00,104.486,104.494,104.473,104.473,533099996.0
2005-03-15 22:00:00,104.471,104.481,104.471,104.477,958300006.0
2005-03-15 22:01:00,104.471,104.484,104.47,104.475,1084800001.0
2005-03-15 22:02:00,104.457,104.457,104.443,104.443,962399995.0
2005-03-15 22:03:00,104.442,104.46,104.442,104.45,273900000.0
2005-03-15 22:04:00,104.466,104.466,104.452,104.452,864699994.0
2005-03-15 22:05:00,104.466,104.471,104.46,104.46,154599997.0
2005-03-15 22:06:00,104.462,104.464,104.459,104.464,284400000.0
2005-03-15 22:07:00,104.463,104.474,104.459,104.466,288500004.0
2005-03-15 22:08:00,104.452,104.461,104.452,104.455,213300002.0
2005-03-15 22:09:00,104.472,104.481,104.459,104.459,193600001.0
2005-03-15 22:10:00,104.471,104.471,104.458,104.459,94499999.0
2005-03-15 22:11:00,104.47,104.482,104.466,104.468,528000002.0
2005-03-15 22:12:00,104.471,104.476,104.457,104.476,368199995.0
2005-03-15 22:13:00,104.476,104.476,104.455,104.46,574799997.0
2005-03-15 22:14:00,104.459,104.467,104.45,104.45,355700008.0
2005-03-15 22:15:00,104.454,104.454,104.435,104.454,287499992.0
2005-03-15 22:16:00,104.452,104.452,104.435,104.435,710500005.0
2005-03-15 22:17:00,104.452,104.47,104.444,104.444,254300003.0
2005-03-15 22:18:00,104.468,104.47,104.444,104.467,527599996.0
2005-03-15 22:19:00,104.444,104.47,104.444,104.455,499400001.0
2005-03-15 22:20:00,104.462,104.469,104.459,104.469,186799997.0
2005-03-15 22:21:00,104.46,104.471,104.452,104.468,252999998.0
2005-03-15 22:22:00,104.473,104.473,104.461,104.464,268900002.0
2005-03-15 22:23:00,104.466,104.467,104.45,104.452,211799999.0
2005-03-15 22:24:00,104.47,104.47,104.437,104.438,366500000.0
2005-03-15 22:25:00,104.476,104.481,104.457,104.46,331900001.0
2005-03-15 22:26:00,104.464,104.472,104.442,104.472,266099997.0
2005-03-15 22:27:00,104.465,104.48,104.455,104.48,901900002.0
2005-03-15 22:28:00,104.457,104.463,104.452,104.463,295000009.0
2005-03-15 22:29:00,104.44,104.459,104.44,104.444,77700000.0
2005-03-15 22:30:00,104.458,104.465,104.447,104.465,248399997.0
2005-03-15 22:31:00,104.45,104.45,104.45,104.45,257200000.0
2005-03-15 22:32:00,104.45,104.468,104.446,104.452,450700003.0
2005-03-15 22:33:00,104.467,104.475,104.456,104.475,442200002.0
2005-03-15 22:34:00,104.471,104.471,104.448,104.456,954300016.0
2005-03-15 22:35:00,104.462,104.474,104.454,104.454,377200004.0
2005-03-15 22:36:00,104.484,104.504,104.47,104.504,720399992.0
2005-03-15 22:37:00,104.491,104.511,104.491,104.51,216899996.0
2005-03-15 22:38:00,104.477,104.489,104.461,104.479,317700000.0
2005-03-15 22:39:00,104.495,104.504,104.482,104.482,342800009.0
2005-03-15 22:40:00,104.48,104.501,104.467,104.477,590000010.0
2005-03-15 22:41:00,104.49,104.491,104.485,104.485,262000000.0
2005-03-15 22:42:00,104.487,104.497,104.485,104.492,322099997.0
2005-03-15 22:43:00,104.486,104.495,104.481,104.488,421899998.0
2005-03-15 22:44:00,104.499,104.503,104.493,104.493,211399995.0
2005-03-15 22:45:00,104.511,104.514,104.48,104.508,371000002.0
2005-03-15 22:46:00,104.49,104.511,104.476,104.476,409999995.0
2005-03-15 22:47:00,104.489,104.489,104.46,104.46,339800001.0
2005-03-15 22:48:00,104.465,104.467,104.432,104.432,462300006.0
2005-03-15 22:49:00,104.45,104.45,104.445,104.45,268300003.0
2005-03-15 22:50:00,104.463,104.474,104.452,104.452,404799996.0
2005-03-15 22:51:00,104.45,104.458,104.448,104.448,214000001.0
2005-03-15 22:52:00,104.441,104.472,104.441,104.451,245200004.0
2005-03-15 22:53:00,104.452,104.478,104.449,104.478,338300000.0
2005-03-15 22:54:00,104.457,104.484,104.457,104.484,269600003.0
2005-03-15 22:55:00,104.47,104.482,104.465,104.48,247199998.0
2005-03-15 22:56:00,104.48,104.491,104.468,104.468,221899999.0
2005-03-15 22:57:00,104.471,104.484,104.461,104.467,391400003.0
2005-03-15 22:58:00,104.46,104.508,104.46,104.508,264900002.0
2005-03-15 22:59:00,104.461,104.461,104.426,104.442,296699999.0
2005-03-15 23:00:00,104.463,104.474,104.449,104.462,283699993.0
2005-03-15 23:01:00,104.463,104.473,104.453,104.473,154200003.0
2005-03-15 23:02:00,104.492,104.498,104.476,104.476,163699997.0
2005-03-15 23:03:00,104.49,104.495,104.467,104.467,358799999.0
2005-03-15 23:04:00,104.465,104.465,104.449,104.462,234000001.0
2005-03-15 23:05:00,104.466,104.468,104.456,104.456,205699998.0
2005-03-15 23:06:00,104.462,104.472,104.459,104.466,239200000.0
2005-03-15 23:07:00,104.47,104.479,104.463,104.463,140499998.0
2005-03-15 23:08:00,104.464,104.498,104.464,104.495,364499998.0
2005-03-15 23:09:00,104.463,104.476,104.461,104.461,232999995.0
2005-03-15 23:10:00,104.473,104.491,104.473,104.473,310800006.0
2005-03-15 23:11:00,104.498,104.498,104.481,104.496,151700004.0
2005-03-15 23:12:00,104.476,104.498,104.471,104.498,73299998.0
2005-03-15 23:13:00,104.479,104.497,104.479,104.491,158900003.0
2005-03-15 23:14:00,104.5,104.508,104.493,104.5,270500003.0
2005-03-15 23:15:00,104.503,104.518,104.502,104.502,128500001.0
2005-03-15 23:16:00,104.496,104.523,104.496,104.523,305099995.0
2005-03-15 23:17:00,104.503,104.51,104.486,104.486,215099995.0
2005-03-15 23:18:00,104.507,104.524,104.497,104.5,178800002.0
2005-03-15 23:19:00,104.5,104.511,104.494,104.494,221699998.0
2005-03-15 23:20:00,104.495,104.504,104.495,104.501,131100000.0
2005-03-15 23:21:00,104.511,104.511,104.501,104.506,67600001.0
2005-03-15 23:22:00,104.505,104.525,104.505,104.505,180100000.0
2005-03-15 23:23:00,104.508,104.514,104.505,104.509,83199998.0
2005-03-15 23:24:00,104.51,104.522,104.501,104.506,274499998.0
2005-03-15 23:25:00,104.533,104.541,104.515,104.541,382900003.0
2005-03-15 23:26:00,104.53,104.544,104.53,104.531,331599998.0
2005-03-15 23:27:00,104.544,104.549,104.524,104.54,299100001.0
2005-03-15 23:28:00,104.547,104.547,104.532,104.533,260299998.0
2005-03-15 23:29:00,104.547,104.56,104.546,104.556,105799999.0
2005-03-15 23:30:00,104.558,104.558,104.537,104.551,136199998.0
2005-03-15 23:31:00,104.537,104.537,104.515,104.532,158700002.0
2005-03-15 23:32:00,104.53,104.547,104.529,104.546,307700001.0
2005-03-15 23:33:00,104.538,104.538,104.524,104.524,194099996.0
2005-03-15 23:34:00,104.52,104.52,104.491,104.515,166699995.0
2005-03-15 23:35:00,104.488,104.508,104.488,104.503,239999997.0
2005-03-15 23:36:00,104.515,104.515,104.489,104.508,189399998.0
2005-03-15 23:37:00,104.511,104.514,104.502,104.514,225899997.0
2005-03-15 23:38:00,104.515,104.515,104.498,104.509,303600001.0
2005-03-15 23:39:00,104.499,104.515,104.499,104.509,103499998.0
2005-03-15 23:40:00,104.51,104.529,104.503,104.503,244600002.0
2005-03-15 23:41:00,104.513,104.528,104.493,104.528,143700003.0
2005-03-15 23:42:00,104.51,104.513,104.499,104.508,326699998.0
2005-03-15 23:43:00,104.527,104.54,104.518,104.537,235700005.0
2005-03-15 23:44:00,104.549,104.567,104.549,104.567,185900004.0
2005-03-15 23:45:00,104.565,104.578,104.565,104.576,159800001.0
2005-03-15 23:46:00,104.571,104.571,104.557,104.56,218599996.0
2005-03-15 23:47:00,104.565,104.573,104.558,104.573,251000001.0
2005-03-15 23:48:00,104.567,104.572,104.561,104.567,215900004.0
2005-03-15 23:49:00,104.562,104.566,104.548,104.565,162000004.0
2005-03-15 23:50:00,104.57,104.577,104.54,104.568,249299997.0
2005-03-15 23:51:00,104.563,104.57,104.535,104.535,170400002.0
2005-03-15 23:52:00,104.549,104.549,104.525,104.531,259399998.0
2005-03-15 23:53:00,104.531,104.532,104.522,104.529,280799997.0
2005-03-15 23:54:00,104.538,104.54,104.521,104.521,63800000.0
2005-03-15 23:55:00,104.525,104.544,104.515,104.527,258199998.0
2005-03-15 23:56:00,104.517,104.521,104.503,104.503,268700000.0
2005-03-15 23:57:00,104.512,104.522,104.504,104.506,245699995.0
2005-03-15 23:58:00,104.512,104.522,104.51,104.521,218200002.0
2005-03-15 23:59:00,104.533,104.533,104.52,104.521,202399999.0
2005-03-16 00:00:00,104.527,104.538,104.515,104.536,302400007.0
2005-03-16 00:01:00,104.553,104.553,104.518,104.534,177300005.0
2005-03-16 00:02:00,104.533,104.552,104.533,104.552,195499999.0
2005-03-16 00:03:00,104.533,104.535,104.527,104.535,187900000.0
2005-03-16 00:04:00,104.533,104.533,104.501,104.513,380299997.0
2005-03-16 00:05:00,104.52,104.529,104.51,104.529,144200000.0
2005-03-16 00:06:00,104.495,104.51,104.488,104.51,189799996.0
2005-03-16 00:07:00,104.508,104.517,104.491,104.507,481400000.0
2005-03-16 00:08:00,104.5,104.516,104.489,104.507,325500004.0
2005-03-16 00:09:00,104.501,104.535,104.501,104.527,350100008.0
2005-03-16 00:10:00,104.53,104.536,104.498,104.502,237199999.0
2005-03-16 00:11:00,104.539,104.539,104.513,104.527,200500000.0
2005-03-16 00:12:00,104.536,104.538,104.53,104.53,129300000.0
2005-03-16 00:13:00,104.528,104.546,104.525,104.545,221300000.0
2005-03-16 00:14:00,104.522,104.541,104.522,104.534,307600000.0
2005-03-16 00:15:00,104.54,104.54,104.505,104.515,353400004.0
2005-03-16 00:16:00,104.51,104.511,104.503,104.508,211300002.0
2005-03-16 00:17:00,104.505,104.508,104.492,104.505,356999999.0
2005-03-16 00:18:00,104.503,104.503,104.492,104.492,231499999.0
2005-03-16 00:19:00,104.491,104.505,104.485,104.495,211599999.0
2005-03-16 00:20:00,104.492,104.499,104.488,104.49,273400001.0
2005-03-16 00:21:00,104.478,104.484,104.467,104.483,258199998.0
2005-03-16 00:22:00,104.479,104.494,104.473,104.477,368000004.0
2005-03-16 00:23:00,104.487,104.496,104.487,104.49,321799994.0
2005-03-16 00:24:00,104.496,104.501,104.491,104.492,346800003.0
2005-03-16 00:25:00,104.488,104.496,104.487,104.494,314600003.0
2005-03-16 00:26:00,104.492,104.497,104.49,104.491,372900006.0
2005-03-16 00:27:00,104.499,104.499,104.459,104.459,127600000.0
2005-03-16 00:28:00,104.498,104.498,104.487,104.49,99800001.0
2005-03-16 00:29:00,104.5,104.5,104.486,104.494,270899997.0
2005-03-16 00:30:00,104.5,104.511,104.485,104.511,222299998.0
2005-03-16 00:31:00,104.502,104.509,104.495,104.504,243699996.0
2005-03-16 00:32:00,104.505,104.522,104.505,104.506,87699999.0
2005-03-16 00:33:00,104.505,104.52,104.496,104.52,298400004.0
2005-03-16 00:34:00,104.502,104.506,104.493,104.504,139200000.0
2005-03-16 00:35:00,104.499,104.513,104.499,104.505,268600004.0
2005-03-16 00:36:00,104.498,104.512,104.498,104.509,90700002.0
2005-03-16 00:37:00,104.494,104.502,104.49,104.499,206199999.0
2005-03-16 00:38:00,104.507,104.514,104.5,104.504,214699997.0
2005-03-16 00:39:00,104.5,104.503,104.488,104.503,267100005.0
2005-03-16 00:40:00,104.493,104.495,104.48,104.495,159800000.0
2005-03-16 00:41:00,104.49,104.496,104.485,104.489,208300002.0
2005-03-16 00:42:00,104.489,104.502,104.485,104.485,372599992.0
2005-03-16 00:43:00,104.48,104.5,104.479,104.482,207599997.0
2005-03-16 00:44:00,104.487,104.501,104.486,104.496,225300000.0
2005-03-16 00:45:00,104.478,104.499,104.478,104.482,362199998.0
2005-03-16 00:46:00,104.5,104.507,104.482,104.484,212999995.0
2005-03-16 00:47:00,104.497,104.526,104.497,104.526,178200002.0
2005-03-16 00:48:00,104.521,104.524,104.509,104.513,294200008.0
2005-03-16 00:49:00,104.512,104.515,104.507,104.515,272499998.0
2005-03-16 00:50:00,104.517,104.517,104.495,104.498,324399993.0
2005-03-16 00:51:00,104.501,104.518,104.501,104.51,223700001.0
2005-03-16 00:52:00,104.498,104.513,104.498,104.508,449800003.0
2005-03-16 00:53:00,104.507,104.508,104.495,104.508,236699998.0
2005-03-16 00:54:00,104.477,104.501,104.435,104.497,286899998.0
2005-03-16 00:55:00,104.487,104.509,104.487,104.509,99200000.0
2005-03-16 00:56:00,104.488,104.514,104.488,104.514,239600000.0
2005-03-16 00:57:00,104.506,104.519,104.504,104.504,293899997.0
2005-03-16 00:58:00,104.512,104.524,104.509,104.512,171400003.0
2005-03-16 00:59:00,104.527,104.532,104.522,104.532,223700000.0
2005-03-16 01:00:00,104.528,104.542,104.527,104.527,211499997.0
2005-03-16 01:01:00,104.515,104.527,104.502,104.527,259000003.0
2005-03-16 01:02:00,104.511,104.525,104.506,104.525,241600002.0
2005-03-16 01:03:00,104.526,104.528,104.491,104.491,251500002.0
2005-03-16 01:04:00,104.5,104.508,104.499,104.507,149899997.0
2005-03-16 01:05:00,104.497,104.51,104.492,104.492,119200000.0
2005-03-16 01:06:00,104.501,104.501,104.481,104.492,276900001.0
2005-03-16 01:07:00,104.484,104.497,104.484,104.487,200399998.0
2005-03-16 01:08:00,104.493,104.496,104.484,104.494,253400004.0
2005-03-16 01:09:00,104.508,104.51,104.498,104.498,313200003.0
2005-03-16 01:10:00,104.52,104.526,104.503,104.517,320699997.0
2005-03-16 01:11:00,104.518,104.532,104.512,104.532,224600002.0
2005-03-16 01:12:00,104.522,104.529,104.518,104.52,160200001.0
2005-03-16 01:13:00,104.513,104.533,104.508,104.533,345000004.0
2005-03-16 01:14:00,104.517,104.526,104.517,104.526,88699997.0
2005-03-16 01:15:00,104.527,104.529,104.505,104.51,179800004.0
2005-03-16 01:16:00,104.53,104.53,104.517,104.524,190000001.0
2005-03-16 01:17:00,104.519,104.526,104.518,104.52,330200005.0
2005-03-16 01:18:00,104.521,104.521,104.513,104.519,218899998.0
2005-03-16 01:19:00,104.499,104.534,104.499,104.534,175300000.0
2005-03-16 01:20:00,104.547,104.547,104.507,104.507,193899999.0
2005-03-16 01:21:00,104.55,104.55,104.534,104.55,179899995.0
2005-03-16 01:22:00,104.534,104.549,104.534,104.547,460299997.0
2005-03-16 01:23:00,104.552,104.559,104.545,104.559,198600000.0
2005-03-16 01:24:00,104.558,104.558,104.537,104.554,169999997.0
2005-03-16 01:25:00,104.558,104.569,104.553,104.567,191100000.0
2005-03-16 01:26:00,104.561,104.561,104.543,104.552,236600002.0
2005-03-16 01:27:00,104.558,104.558,104.535,104.544,183200003.0
2005-03-16 01:28:00,104.543,104.543,104.511,104.52,172099999.0
2005-03-16 01:29:00,104.521,104.523,104.508,104.523,144300000.0
2005-03-16 01:30:00,104.509,104.519,104.496,104.499,357200005.0
2005-03-16 01:31:00,104.512,104.523,104.503,104.508,147400002.0
2005-03-16 01:32:00,104.512,104.517,104.502,104.515,241700006.0
2005-03-16 01:33:00,104.517,104.519,104.499,104.499,208599995.0
2005-03-16 01:34:00,104.515,104.525,104.499,104.5,229500007.0
2005-03-16 01:35:00,104.525,104.531,104.518,104.518,151700000.0
2005-03-16 01:36:00,104.535,104.538,104.525,104.525,229199996.0
2005-03-16 01:37:00,104.532,104.536,104.518,104.518,172200001.0
2005-03-16 01:38:00,104.533,104.542,104.522,104.542,259300000.0
2005-03-16 01:39:00,104.503,104.531,104.503,104.531,142199999.0
2005-03-16 01:40:00,104.538,104.538,104.526,104.538,296300004.0
2005-03-16 01:41:00,104.54,104.54,104.526,104.533,66899999.0
2005-03-16 01:42:00,104.54,104.557,104.539,104.555,123700000.0
2005-03-16 01:43:00,104.562,104.578,104.562,104.577,259000002.0
2005-03-16 01:44:00,104.575,104.575,104.558,104.575,110800000.0
2005-03-16 01:45:00,104.556,104.561,104.547,104.547,353400000.0
2005-03-16 01:46:00,104.555,104.555,104.538,104.548,153699999.0
2005-03-16 01:47:00,104.548,104.56,104.542,104.554,199599998.0
2005-03-16 01:48:00,104.553,104.553,104.529,104.532,73899999.0
2005-03-16 01:49:00,104.547,104.547,104.537,104.542,134700001.0
2005-03-16 01:50:00,104.545,104.545,104.528,104.53,308100003.0
2005-03-16 01:51:00,104.54,104.54,104.504,104.507,250899999.0
2005-03-16 01:52:00,104.537,104.54,104.514,104.519,421600001.0
2005-03-16 01:53:00,104.516,104.524,104.506,104.518,287099999.0
2005-03-16 01:54:00,104.527,104.531,104.514,104.519,264599999.0
2005-03-16 01:55:00,104.528,104.531,104.51,104.51,204800002.0
2005-03-16 01:56:00,104.526,104.526,104.516,104.52,131599998.0
2005-03-16 01:57:00,104.515,104.524,104.51,104.524,146900000.0
2005-03-16 01:58:00,104.52,104.529,104.52,104.523,218200001.0
2005-03-16 01:59:00,104.53,104.53,104.504,104.514,378399999.0
2005-03-16 02:00:00,104.517,104.535,104.517,104.528,74900001.0
2005-03-16 02:01:00,104.535,104.535,104.515,104.531,376199997.0
2005-03-16 02:02:00,104.525,104.536,104.518,104.528,263099998.0
2005-03-16 02:03:00,104.538,104.538,104.515,104.515,151900003.0
2005-03-16 02:04:00,104.52,104.52,104.497,104.497,294000002.0
2005-03-16 02:05:00,104.497,104.523,104.497,104.506,258899998.0
2005-03-16 02:06:00,104.508,104.517,104.494,104.511,164999998.0
2005-03-16 02:07:00,104.51,104.526,104.503,104.526,235000002.0
2005-03-16 02:08:00,104.548,104.55,104.534,104.536,154599999.0
2005-03-16 02:09:00,104.553,104.559,104.55,104.556,235599996.0
2005-03-16 02:10:00,104.555,104.566,104.535,104.566,413200000.0
2005-03-16 02:11:00,104.57,104.57,104.551,104.551,190599998.0
2005-03-16 02:12:00,104.553,104.568,104.548,104.567,403400007.0
2005-03-16 02:13:00,104.562,104.562,104.543,104.556,342799998.0
2005-03-16 02:14:00,104.556,104.557,104.543,104.55,263799999.0
2005-03-16 02:15:00,104.562,104.567,104.548,104.549,195900004.0
2005-03-16 02:16:00,104.542,104.567,104.542,104.559,334800003.0
2005-03-16 02:17:00,104.553,104.553,104.534,104.544,123100000.0
2005-03-16 02:18:00,104.518,104.551,104.518,104.544,146400001.0
2005-03-16 02:19:00,104.538,104.561,104.538,104.544,133199998.0
2005-03-16 02:20:00,104.562,104.569,104.551,104.566,258399997.0
2005-03-16 02:21:00,104.557,104.562,104.554,104.558,97500001.0
2005-03-16 02:22:00,104.554,104.554,104.537,104.544,155899997.0
2005-03-16 02:23:00,104.556,104.556,104.545,104.556,166000002.0
2005-03-16 02:24:00,104.557,104.557,104.54,104.551,124600003.0
2005-03-16 02:25:00,104.558,104.558,104.54,104.543,131599998.0
2005-03-16 02:26:00,104.55,104.557,104.533,104.556,245800000.0
2005-03-16 02:27:00,104.546,104.55,104.531,104.547,63900001.0
2005-03-16 02:28:00,104.542,104.558,104.542,104.542,304900004.0
2005-03-16 02:29:00,104.541,104.554,104.532,104.543,280800005.0
2005-03-16 02:30:00,104.549,104.549,104.514,104.53,298900003.0
2005-03-16 02:31:00,104.53,104.53,104.508,104.524,427500000.0
2005-03-16 02:32:00,104.523,104.529,104.52,104.527,240999998.0
2005-03-16 02:33:00,104.531,104.531,104.512,104.518,174200001.0
2005-03-16 02:34:00,104.533,104.537,104.53,104.535,279499999.0
2005-03-16 02:35:00,104.533,104.539,104.523,104.536,173499997.0
2005-03-16 02:36:00,104.543,104.543,104.527,104.528,262000001.0
2005-03-16 02:37:00,104.538,104.538,104.516,104.52,243000002.0
2005-03-16 02:38:00,104.527,104.531,104.515,104.517,281000002.0
2005-03-16 02:39:00,104.516,104.516,104.5,104.5,203800004.0
2005-03-16 02:40:00,104.507,104.515,104.501,104.505,456200001.0
2005-03-16 02:41:00,104.528,104.528,104.506,104.506,70200000.0
2005-03-16 02:42:00,104.493,104.521,104.493,104.512,194099998.0
2005-03-16 02:43:00,104.511,104.514,104.501,104.501,211800003.0
2005-03-16 02:44:00,104.518,104.53,104.515,104.525,249099999.0
2005-03-16 02:45:00,104.501,104.522,104.501,104.508,433100009.0
2005-03-16 02:46:00,104.513,104.513,104.507,104.507,270999996.0
2005-03-16 02:47:00,104.505,104.522,104.505,104.522,410199997.0
2005-03-16 02:48:00,104.513,104.518,104.495,104.495,213399998.0
2005-03-16 02:49:00,104.5,104.501,104.443,104.443,153999999.0
2005-03-16 02:50:00,104.459,104.478,104.454,104.478,230600001.0
2005-03-16 02:51:00,104.49,104.49,104.476,104.479,115300003.0
2005-03-16 02:52:00,104.48,104.48,104.458,104.459,264600001.0
2005-03-16 02:53:00,104.468,104.488,104.468,104.485,191800002.0
2005-03-16 02:54:00,104.48,104.48,104.47,104.47,92500002.0
2005-03-16 02:55:00,104.498,104.5,104.477,104.492,191699997.0
2005-03-16 02:56:00,104.507,104.521,104.496,104.518,209199997.0
2005-03-16 02:57:00,104.542,104.553,104.533,104.539,282700003.0
2005-03-16 02:58:00,104.563,104.563,104.543,104.543,137000001.0
2005-03-16 02:59:00,104.553,104.56,104.543,104.543,348799998.0
2005-03-16 03:00:00,104.543,104.557,104.539,104.557,280400001.0
2005-03-16 03:01:00,104.563,104.571,104.55,104.571,126699998.0
2005-03-16 03:02:00,104.56,104.56,104.534,104.555,179300003.0
2005-03-16 03:03:00,104.567,104.585,104.567,104.573,76699999.0
2005-03-16 03:04:00,104.573,104.602,104.573,104.602,239100005.0
2005-03-16 03:05:00,104.608,104.608,104.593,104.6,203499996.0
2005-03-16 03:06:00,104.618,104.619,104.598,104.609,241200006.0
2005-03-16 03:07:00,104.627,104.642,104.616,104.642,225500002.0
2005-03-16 03:08:00,104.661,104.661,104.639,104.639,248500004.0
2005-03-16 03:09:00,104.63,104.635,104.625,104.631,242399998.0
2005-03-16 03:10:00,104.635,104.635,104.608,104.616,75900000.0
2005-03-16 03:11:00,104.638,104.639,104.615,104.615,244700000.0
2005-03-16 03:12:00,104.632,104.651,104.632,104.647,247499993.0
2005-03-16 03:13:00,104.641,104.641,104.605,104.623,473400005.0
2005-03-16 03:14:00,104.621,104.621,104.609,104.61,128500003.0
2005-03-16 03:15:00,104.621,104.621,104.599,104.62,271100002.0
2005-03-16 03:16:00,104.618,104.648,104.618,104.646,145000002.0
2005-03-16 03:17:00,104.643,104.65,104.63,104.635,179400002.0
2005-03-16 03:18:00,104.638,104.645,104.631,104.631,191499999.0
2005-03-16 03:19:00,104.642,104.643,104.636,104.638,167700002.0
2005-03-16 03:20:00,104.648,104.648,104.617,104.628,368600002.0
2005-03-16 03:21:00,104.637,104.643,104.627,104.631,83600001.0
2005-03-16 03:22:00,104.631,104.631,104.62,104.624,233700001.0
2005-03-16 03:23:00,104.626,104.626,104.617,104.622,318599999.0
2005-03-16 03:24:00,104.634,104.634,104.625,104.633,328199997.0
2005-03-16 03:25:00,104.639,104.644,104.618,104.618,166100002.0
2005-03-16 03:26:00,104.632,104.665,104.631,104.654,216900005.0
2005-03-16 03:27:00,104.663,104.669,104.657,104.666,249300002.0
2005-03-16 03:28:00,104.673,104.673,104.661,104.673,208000000.0
2005-03-16 03:29:00,104.673,104.673,104.656,104.664,298100002.0
2005-03-16 03:30:00,104.653,104.661,104.647,104.655,262399996.0
2005-03-16 03:31:00,104.648,104.657,104.634,104.651,306199999.0
2005-03-16 03:32:00,104.663,104.67,104.648,104.65,245300000.0
2005-03-16 03:33:00,104.655,104.666,104.637,104.66,197600002.0
2005-03-16 03:34:00,104.67,104.67,104.646,104.657,161700001.0
2005-03-16 03:35:00,104.648,104.648,104.637,104.643,206700002.0
2005-03-16 03:36:00,104.637,104.651,104.621,104.636,204399998.0
2005-03-16 03:37:00,104.652,104.652,104.637,104.639,185499998.0
2005-03-16 03:38:00,104.65,104.65,104.623,104.623,217300002.0
2005-03-16 03:39:00,104.637,104.637,104.627,104.633,211800002.0
2005-03-16 03:40:00,104.638,104.638,104.609,104.623,250700001.0
2005-03-16 03:41:00,104.632,104.64,104.623,104.623,144299996.0
2005-03-16 03:42:00,104.633,104.633,104.615,104.626,205600002.0
2005-03-16 03:43:00,104.632,104.637,104.608,104.608,285099994.0
2005-03-16 03:44:00,104.619,104.619,104.599,104.599,276899997.0
2005-03-16 03:45:00,104.607,104.609,104.581,104.581,276499998.0
2005-03-16 03:46:00,104.577,104.577,104.566,104.57,223500003.0
2005-03-16 03:47:00,104.563,104.578,104.556,104.566,331500002.0
2005-03-16 03:48:00,104.571,104.571,104.561,104.571,203600001.0
2005-03-16 03:49:00,104.575,104.575,104.551,104.551,177699998.0
2005-03-16 03:50:00,104.567,104.568,104.553,104.562,358900009.0
2005-03-16 03:51:00,104.565,104.565,104.548,104.564,330499996.0
2005-03-16 03:52:00,104.565,104.571,104.558,104.558,162200000.0
2005-03-16 03:53:00,104.567,104.567,104.542,104.542,216000004.0
2005-03-16 03:54:00,104.565,104.571,104.557,104.561,273400000.0
2005-03-16 03:55:00,104.574,104.581,104.564,104.564,245599999.0
2005-03-16 03:56:00,104.576,104.577,104.565,104.573,152199999.0
2005-03-16 03:57:00,104.567,104.58,104.565,104.574,232700004.0
2005-03-16 03:58:00,104.572,104.572,104.555,104.572,345100002.0
2005-03-16 03:59:00,104.581,104.581,104.556,104.556,106000001.0
2005-03-16 04:00:00,104.558,104.572,104.558,104.572,108700000.0
2005-03-16 04:01:00,104.568,104.571,104.555,104.556,264800002.0
2005-03-16 04:02:00,104.552,104.553,104.552,104.553,43099998.0
2005-03-16 04:03:00,104.563,104.568,104.556,104.556,103600000.0
2005-03-16 04:04:00,104.556,104.556,104.503,104.514,330100000.0
2005-03-16 04:05:00,104.517,104.52,104.496,104.498,242699995.0
2005-03-16 04:06:00,104.51,104.51,104.49,104.502,294000001.0
2005-03-16 04:07:00,104.502,104.508,104.485,104.485,406700004.0
2005-03-16 04:08:00,104.493,104.505,104.478,104.497,175300003.0
2005-03-16 04:09:00,104.5,104.5,104.478,104.479,220499999.0
2005-03-16 04:10:00,104.485,104.493,104.472,104.493,148600000.0
2005-03-16 04:11:00,104.482,104.482,104.47,104.471,310700001.0
2005-03-16 04:12:00,104.49,104.508,104.483,104.508,90200000.0
2005-03-16 04:13:00,104.491,104.501,104.483,104.501,221300000.0
2005-03-16 04:14:00,104.525,104.536,104.517,104.53,158400001.0
2005-03-16 04:15:00,104.55,104.55,104.524,104.543,228599999.0
2005-03-16 04:16:00,104.535,104.551,104.532,104.532,210799998.0
2005-03-16 04:17:00,104.54,104.548,104.533,104.533,85599999.0
2005-03-16 04:18:00,104.526,104.539,104.526,104.537,316400007.0
2005-03-16 04:19:00,104.557,104.557,104.528,104.534,223499992.0
2005-03-16 04:20:00,104.557,104.571,104.542,104.569,236700000.0
2005-03-16 04:21:00,104.566,104.566,104.526,104.534,134000000.0
2005-03-16 04:22:00,104.551,104.551,104.532,104.532,219999995.0
2005-03-16 04:23:00,104.524,104.538,104.524,104.528,140800002.0
2005-03-16 04:24:00,104.516,104.531,104.514,104.531,175400005.0
2005-03-16 04:25:00,104.529,104.535,104.525,104.535,213699997.0
2005-03-16 04:26:00,104.492,104.52,104.492,104.513,292799997.0
2005-03-16 04:27:00,104.518,104.518,104.509,104.51,246200005.0
2005-03-16 04:28:00,104.518,104.518,104.507,104.515,225100002.0
2005-03-16 04:29:00,104.505,104.525,104.505,104.509,274899995.0
2005-03-16 04:30:00,104.512,104.522,104.495,104.506,275000000.0
2005-03-16 04:31:00,104.517,104.517,104.498,104.499,218500004.0
2005-03-16 04:32:00,104.504,104.504,104.476,104.48,283500005.0
2005-03-16 04:33:00,104.489,104.493,104.479,104.479,316499996.0
2005-03-16 04:34:00,104.492,104.505,104.49,104.493,291499999.0
2005-03-16 04:35:00,104.513,104.523,104.505,104.523,144300002.0
2005-03-16 04:36:00,104.514,104.537,104.514,104.535,304199994.0
2005-03-16 04:37:00,104.522,104.528,104.511,104.511,184500000.0
2005-03-16 04:38:00,104.533,104.533,104.508,104.508,284799995.0
2005-03-16 04:39:00,104.503,104.503,104.483,104.491,184300003.0
2005-03-16 04:40:00,104.488,104.497,104.477,104.491,112500003.0
2005-03-16 04:41:00,104.489,104.493,104.449,104.449,363600002.0
2005-03-16 04:42:00,104.47,104.477,104.46,104.461,219300000.0
2005-03-16 04:43:00,104.48,104.489,104.476,104.482,211900005.0
2005-03-16 04:44:00,104.483,104.483,104.447,104.482,286100002.0
2005-03-16 04:45:00,104.49,104.49,104.455,104.464,262199998.0
2005-03-16 04:46:00,104.462,104.462,104.45,104.45,222000004.0
2005-03-16 04:47:00,104.463,104.463,104.448,104.448,164300003.0
2005-03-16 04:48:00,104.446,104.451,104.439,104.439,334200001.0
2005-03-16 04:49:00,104.443,104.451,104.423,104.448,211299999.0
2005-03-16 04:50:00,104.443,104.455,104.436,104.448,348099996.0
2005-03-16 04:51:00,104.454,104.454,104.446,104.446,89000002.0
2005-03-16 04:52:00,104.457,104.465,104.443,104.453,164199999.0
2005-03-16 04:53:00,104.464,104.465,104.447,104.447,167799999.0
2005-03-16 04:54:00,104.462,104.462,104.444,104.448,290400005.0
2005-03-16 04:55:00,104.465,104.465,104.437,104.453,181699998.0
2005-03-16 04:56:00,104.449,104.455,104.444,104.448,130700001.0
2005-03-16 04:57:00,104.458,104.465,104.458,104.463,283199997.0
2005-03-16 04:58:00,104.473,104.473,104.451,104.451,254900002.0
2005-03-16 04:59:00,104.474,104.475,104.466,104.475,393899997.0
2005-03-16 05:00:00,104.47,104.474,104.463,104.474,303299999.0
2005-03-16 05:01:00,104.475,104.484,104.457,104.477,334700005.0
2005-03-16 05:02:00,104.474,104.474,104.455,104.461,121700003.0
2005-03-16 05:03:00,104.457,104.457,104.445,104.445,125899998.0
2005-03-16 05:04:00,104.448,104.448,104.426,104.436,103900001.0
2005-03-16 05:05:00,104.443,104.451,104.442,104.451,262400002.0
2005-03-16 05:06:00,104.452,104.452,104.43,104.435,396400006.0
2005-03-16 05:07:00,104.434,104.434,104.421,104.421,52599999.0
2005-03-16 05:08:00,104.438,104.445,104.424,104.433,255000000.0
2005-03-16 05:09:00,104.425,104.441,104.425,104.435,268400002.0
2005-03-16 05:10:00,104.438,104.441,104.426,104.441,298900001.0
2005-03-16 05:11:00,104.436,104.441,104.427,104.441,258700003.0
2005-03-16 05:12:00,104.432,104.439,104.407,104.421,300300000.0
2005-03-16 05:13:00,104.443,104.457,104.433,104.457,270900002.0
2005-03-16 05:14:00,104.438,104.457,104.428,104.457,157500002.0
2005-03-16 05:15:00,104.451,104.458,104.439,104.458,157500000.0
2005-03-16 05:16:00,104.466,104.472,104.456,104.459,278600000.0
2005-03-16 05:17:00,104.453,104.468,104.446,104.467,355999999.0
2005-03-16 05:18:00,104.448,104.453,104.441,104.449,278299996.0
2005-03-16 05:19:00,104.442,104.458,104.442,104.446,255000001.0
2005-03-16 05:20:00,104.467,104.467,104.458,104.458,65500000.0
2005-03-16 05:21:00,104.462,104.487,104.441,104.487,455399999.0
2005-03-16 05:22:00,104.488,104.488,104.477,104.479,324800005.0
2005-03-16 05:23:00,104.473,104.476,104.467,104.475,286799998.0
2005-03-16 05:24:00,104.492,104.492,104.463,104.478,181600003.0
2005-03-16 05:25:00,104.48,104.49,104.469,104.474,400899996.0
2005-03-16 05:26:00,104.458,104.488,104.458,104.474,306999998.0
2005-03-16 05:27:00,104.476,104.476,104.466,104.469,214900006.0
2005-03-16 05:28:00,104.48,104.48,104.459,104.48,155400001.0
2005-03-16 05:29:00,104.465,104.478,104.465,104.469,196599997.0
2005-03-16 05:30:00,104.461,104.468,104.45,104.466,333500004.0
2005-03-16 05:31:00,104.434,104.462,104.434,104.452,392399998.0
2005-03-16 05:32:00,104.466,104.473,104.456,104.473,294200000.0
2005-03-16 05:33:00,104.469,104.477,104.469,104.477,232499997.0
2005-03-16 05:34:00,104.463,104.478,104.459,104.47,418300008.0
2005-03-16 05:35:00,104.487,104.49,104.476,104.48,276900000.0
2005-03-16 05:36:00,104.489,104.489,104.479,104.479,96400002.0
2005-03-16 05:37:00,104.491,104.502,104.491,104.496,204599995.0
2005-03-16 05:38:00,104.498,104.501,104.485,104.488,165100005.0
2005-03-16 05:39:00,104.479,104.497,104.475,104.495,177399997.0
2005-03-16 05:40:00,104.478,104.493,104.461,104.488,244399996.0
2005-03-16 05:41:00,104.493,104.498,104.482,104.482,424900008.0
2005-03-16 05:42:00,104.478,104.481,104.453,104.481,225799995.0
2005-03-16 05:43:00,104.499,104.499,104.48,104.485,200399999.0
2005-03-16 05:44:00,104.473,104.475,104.461,104.465,185100001.0
2005-03-16 05:45:00,104.471,104.478,104.467,104.476,191900001.0
2005-03-16 05:46:00,104.477,104.477,104.444,104.458,283200007.0
2005-03-16 05:47:00,104.478,104.481,104.468,104.473,284700006.0
2005-03-16 05:48:00,104.484,104.484,104.474,104.477,168900002.0
2005-03-16 05:49:00,104.456,104.48,104.452,104.472,209300004.0
2005-03-16 05:50:00,104.47,104.47,104.459,104.463,168500001.0
2005-03-16 05:51:00,104.468,104.47,104.455,104.461,81200000.0
2005-03-16 05:52:00,104.468,104.468,104.45,104.45,127299997.0
2005-03-16 05:53:00,104.445,104.449,104.433,104.449,232600006.0
2005-03-16 05:54:00,104.449,104.453,104.44,104.453,450099996.0
2005-03-16 05:55:00,104.451,104.451,104.424,104.442,311999994.0
2005-03-16 05:56:00,104.456,104.456,104.43,104.437,242000000.0
2005-03-16 05:57:00,104.437,104.45,104.426,104.45,245300002.0
2005-03-16 05:58:00,104.451,104.451,104.435,104.438,280900007.0
2005-03-16 05:59:00,104.446,104.45,104.439,104.439,98499999.0
2005-03-16 06:00:00,104.435,104.447,104.425,104.439,163700002.0
2005-03-16 06:01:00,104.449,104.449,104.423,104.442,149900002.0
2005-03-16 06:02:00,104.451,104.451,104.427,104.435,223199995.0
2005-03-16 06:03:00,104.417,104.445,104.417,104.43,213300001.0
2005-03-16 06:04:00,104.431,104.431,104.418,104.429,272099994.0
2005-03-16 06:05:00,104.443,104.443,104.429,104.433,114100000.0
2005-03-16 06:06:00,104.443,104.443,104.423,104.441,231499996.0
2005-03-16 06:07:00,104.436,104.456,104.433,104.438,277500002.0
2005-03-16 06:08:00,104.453,104.453,104.412,104.412,272800004.0
2005-03-16 06:09:00,104.44,104.448,104.435,104.448,175200000.0
2005-03-16 06:10:00,104.436,104.437,104.429,104.432,297299998.0
2005-03-16 06:11:00,104.426,104.438,104.415,104.423,336999998.0
2005-03-16 06:12:00,104.413,104.43,104.411,104.43,257999999.0
2005-03-16 06:13:00,104.428,104.433,104.418,104.424,199200002.0
2005-03-16 06:14:00,104.425,104.447,104.418,104.441,235499998.0
2005-03-16 06:15:00,104.434,104.44,104.426,104.433,340200005.0
2005-03-16 06:16:00,104.43,104.43,104.412,104.422,200200001.0
2005-03-16 06:17:00,104.428,104.432,104.428,104.432,104000002.0
2005-03-16 06:18:00,104.421,104.425,104.405,104.416,346700001.0
2005-03-16 06:19:00,104.42,104.42,104.413,104.419,155200000.0
2005-03-16 06:20:00,104.415,104.43,104.415,104.426,239500001.0
2005-03-16 06:21:00,104.426,104.439,104.419,104.436,180300000.0
2005-03-16 06:22:00,104.442,104.442,104.422,104.423,94999999.0
2005-03-16 06:23:00,104.438,104.44,104.422,104.44,244900002.0
2005-03-16 06:24:00,104.452,104.463,104.448,104.448,238400003.0
2005-03-16 06:25:00,104.451,104.451,104.429,104.429,243100003.0
2005-03-16 06:26:00,104.422,104.426,104.409,104.419,282999991.0
2005-03-16 06:27:00,104.432,104.432,104.411,104.418,112699999.0
2005-03-16 06:28:00,104.424,104.437,104.424,104.428,113300002.0
2005-03-16 06:29:00,104.425,104.427,104.417,104.42,157800002.0
2005-03-16 06:30:00,104.415,104.423,104.415,104.419,104500001.0
2005-03-16 06:31:00,104.421,104.421,104.41,104.41,193300001.0
2005-03-16 06:32:00,104.407,104.434,104.407,104.434,236899998.0
2005-03-16 06:33:00,104.429,104.439,104.429,104.43,192200004.0
2005-03-16 06:34:00,104.422,104.448,104.422,104.437,396699999.0
2005-03-16 06:35:00,104.438,104.446,104.429,104.431,313800001.0
2005-03-16 06:36:00,104.432,104.432,104.414,104.414,69200000.0
2005-03-16 06:37:00,104.416,104.416,104.409,104.415,78500000.0
2005-03-16 06:38:00,104.415,104.415,104.382,104.389,233200007.0
2005-03-16 06:39:00,104.408,104.408,104.372,104.397,268499997.0
2005-03-16 06:40:00,104.389,104.412,104.389,104.412,116200001.0
2005-03-16 06:41:00,104.41,104.414,104.383,104.387,220500001.0
2005-03-16 06:42:00,104.398,104.404,104.391,104.404,257399999.0
2005-03-16 06:43:00,104.394,104.394,104.372,104.372,186099998.0
2005-03-16 06:44:00,104.382,104.393,104.382,104.393,82100003.0
2005-03-16 06:45:00,104.371,104.395,104.37,104.372,291699995.0
2005-03-16 06:46:00,104.382,104.393,104.373,104.393,227099997.0
2005-03-16 06:47:00,104.379,104.392,104.374,104.392,93900000.0
2005-03-16 06:48:00,104.4,104.4,104.386,104.393,110499999.0
2005-03-16 06:49:00,104.388,104.388,104.366,104.385,131000003.0
2005-03-16 06:50:00,104.41,104.41,104.392,104.403,250999996.0
2005-03-16 06:51:00,104.41,104.41,104.391,104.395,241400002.0
2005-03-16 06:52:00,104.379,104.409,104.375,104.396,436300003.0
2005-03-16 06:53:00,104.403,104.411,104.397,104.397,233999999.0
2005-03-16 06:54:00,104.402,104.402,104.379,104.379,75500002.0
2005-03-16 06:55:00,104.378,104.391,104.378,104.391,152500000.0
2005-03-16 06:56:00,104.378,104.384,104.363,104.384,232199999.0
2005-03-16 06:57:00,104.39,104.396,104.38,104.39,366900003.0
2005-03-16 06:58:00,104.393,104.393,104.379,104.389,316800003.0
2005-03-16 06:59:00,104.397,104.397,104.387,104.393,183700001.0
2005-03-16 07:00:00,104.396,104.396,104.396,104.396,34100000.0
2005-03-16 07:01:00,104.405,104.405,104.389,104.403,385700008.0
2005-03-16 07:02:00,104.398,104.398,104.372,104.377,339200002.0
2005-03-16 07:03:00,104.4,104.4,104.379,104.383,236999999.0
2005-03-16 07:04:00,104.396,104.396,104.375,104.375,315199995.0
2005-03-16 07:05:00,104.387,104.389,104.37,104.378,318699998.0
2005-03-16 07:06:00,104.365,104.375,104.36,104.362,213800005.0
2005-03-16 07:07:00,104.362,104.365,104.348,104.354,181199997.0
2005-03-16 07:08:00,104.345,104.363,104.345,104.363,155100001.0
2005-03-16 07:09:00,104.361,104.361,104.344,104.35,351600006.0
2005-03-16 07:10:00,104.35,104.36,104.348,104.348,276700004.0
2005-03-16 07:11:00,104.361,104.361,104.342,104.343,252999996.0
2005-03-16 07:12:00,104.35,104.35,104.335,104.341,189199997.0
2005-03-16 07:13:00,104.34,104.354,104.334,104.354,187399998.0
2005-03-16 07:14:00,104.355,104.355,104.331,104.331,106800002.0
2005-03-16 07:15:00,104.36,104.368,104.348,104.368,122800000.0
2005-03-16 07:16:00,104.355,104.368,104.355,104.36,149600000.0
2005-03-16 07:17:00,104.372,104.413,104.372,104.404,217499999.0
2005-03-16 07:18:00,104.41,104.416,104.399,104.402,326900003.0
2005-03-16 07:19:00,104.397,104.397,104.384,104.395,222399993.0
2005-03-16 07:20:00,104.41,104.41,104.39,104.394,214700001.0
2005-03-16 07:21:00,104.383,104.406,104.383,104.406,195099994.0
2005-03-16 07:22:00,104.408,104.408,104.405,104.407,151100004.0
2005-03-16 07:23:00,104.401,104.401,104.391,104.4,228400001.0
2005-03-16 07:24:00,104.395,104.397,104.388,104.39,457400006.0
2005-03-16 07:25:00,104.394,104.394,104.374,104.392,224100000.0
2005-03-16 07:26:00,104.393,104.395,104.381,104.395,244399998.0
2005-03-16 07:27:00,104.385,104.407,104.385,104.388,313499996.0
2005-03-16 07:28:00,104.403,104.403,104.393,104.397,262699999.0
2005-03-16 07:29:00,104.391,104.397,104.379,104.391,344099998.0
2005-03-16 07:30:00,104.383,104.4,104.383,104.39,202200001.0
2005-03-16 07:31:00,104.369,104.387,104.368,104.387,183500001.0
2005-03-16 07:32:00,104.375,104.381,104.375,104.378,279299992.0
2005-03-16 07:33:00,104.382,104.397,104.382,104.391,141100000.0
2005-03-16 07:34:00,104.395,104.403,104.392,104.403,310900003.0
2005-03-16 07:35:00,104.393,104.396,104.387,104.388,168000002.0
2005-03-16 07:36:00,104.39,104.399,104.389,104.395,181900000.0
2005-03-16 07:37:00,104.378,104.39,104.372,104.39,230999997.0
2005-03-16 07:38:00,104.39,104.391,104.375,104.391,254400000.0
2005-03-16 07:39:00,104.388,104.405,104.388,104.404,261700000.0
2005-03-16 07:40:00,104.386,104.408,104.379,104.398,168500003.0
2005-03-16 07:41:00,104.407,104.407,104.398,104.405,294500005.0
2005-03-16 07:42:00,104.418,104.418,104.394,104.394,156200000.0
2005-03-16 07:43:00,104.408,104.409,104.405,104.409,180599999.0
2005-03-16 07:44:00,104.39,104.406,104.39,104.401,283000003.0
2005-03-16 07:45:00,104.393,104.399,104.382,104.399,150600002.0
2005-03-16 07:46:00,104.405,104.405,104.382,104.389,261200001.0
2005-03-16 07:47:00,104.392,104.398,104.387,104.388,297399994.0
2005-03-16 07:48:00,104.403,104.403,104.366,104.391,323699995.0
2005-03-16 07:49:00,104.386,104.399,104.38,104.399,166999997.0
2005-03-16 07:50:00,104.387,104.4,104.378,104.379,306000008.0
2005-03-16 07:51:00,104.372,104.395,104.364,104.388,279200001.0
2005-03-16 07:52:00,104.368,104.394,104.363,104.389,164999997.0
2005-03-16 07:53:00,104.397,104.397,104.385,104.387,222899997.0
2005-03-16 07:54:00,104.392,104.397,104.383,104.387,194900002.0
2005-03-16 07:55:00,104.403,104.403,104.385,104.396,320400002.0
2005-03-16 07:56:00,104.41,104.41,104.4,104.4,190600003.0
2005-03-16 07:57:00,104.421,104.421,104.381,104.411,344900002.0
2005-03-16 07:58:00,104.412,104.436,104.397,104.436,211300001.0
2005-03-16 07:59:00,104.421,104.434,104.409,104.409,334200001.0
2005-03-16 08:00:00,104.43,104.43,104.405,104.417,277600002.0
2005-03-16 08:01:00,104.422,104.422,104.398,104.408,433299996.0
2005-03-16 08:02:00,104.42,104.42,104.395,104.395,97600000.0
2005-03-16 08:03:00,104.393,104.393,104.38,104.386,99400002.0
2005-03-16 08:04:00,104.39,104.39,104.37,104.379,238300000.0
2005-03-16 08:05:00,104.378,104.379,104.36,104.36,196400004.0
2005-03-16 08:06:00,104.364,104.37,104.359,104.364,225799998.0
2005-03-16 08:07:00,104.346,104.373,104.346,104.37,162199998.0
2005-03-16 08:08:00,104.387,104.388,104.366,104.366,161700001.0
2005-03-16 08:09:00,104.377,104.381,104.365,104.369,297000001.0
2005-03-16 08:10:00,104.374,104.389,104.367,104.367,210899995.0
2005-03-16 08:11:00,104.381,104.381,104.363,104.363,138000000.0
2005-03-16 08:12:00,104.362,104.365,104.333,104.353,334299999.0
2005-03-16 08:13:00,104.345,104.361,104.345,104.361,228700000.0
2005-03-16 08:14:00,104.324,104.355,104.324,104.355,190400004.0
2005-03-16 08:15:00,104.36,104.376,104.35,104.371,296599998.0
2005-03-16 08:16:00,104.36,104.368,104.36,104.368,209099999.0
2005-03-16 08:17:00,104.36,104.373,104.36,104.367,267799999.0
2005-03-16 08:18:00,104.38,104.39,104.359,104.39,204100002.0
2005-03-16 08:19:00,104.373,104.392,104.373,104.392,303599999.0
2005-03-16 08:20:00,104.382,104.384,104.372,104.372,271500000.0
2005-03-16 08:21:00,104.383,104.385,104.366,104.373,211799996.0
2005-03-16 08:22:00,104.371,104.378,104.367,104.374,352900003.0
2005-03-16 08:23:00,104.365,104.375,104.36,104.368,182100001.0
2005-03-16 08:24:00,104.383,104.389,104.376,104.38,412099994.0
2005-03-16 08:25:00,104.358,104.368,104.352,104.368,146700001.0
2005-03-16 08:26:00,104.355,104.374,104.349,104.364,109700002.0
2005-03-16 08:27:00,104.385,104.398,104.38,104.38,294300003.0
2005-03-16 08:28:00,104.367,104.375,104.353,104.375,290600002.0
2005-03-16 08:29:00,104.378,104.395,104.377,104.395,252600000.0
2005-03-16 08:30:00,104.388,104.393,104.379,104.393,245499998.0
2005-03-16 08:31:00,104.401,104.401,104.377,104.388,405900000.0
2005-03-16 08:32:00,104.373,104.384,104.354,104.384,250900005.0
2005-03-16 08:33:00,104.392,104.392,104.38,104.385,204100005.0
2005-03-16 08:34:00,104.395,104.395,104.37,104.37,304699996.0
2005-03-16 08:35:00,104.377,104.381,104.368,104.368,280599998.0
2005-03-16 08:36:00,104.363,104.363,104.347,104.359,335500004.0
2005-03-16 08:37:00,104.368,104.368,104.35,104.355,160799999.0
2005-03-16 08:38:00,104.35,104.35,104.333,104.34,157899995.0
2005-03-16 08:39:00,104.354,104.354,104.331,104.338,364000001.0
2005-03-16 08:40:00,104.34,104.351,104.315,104.351,271699999.0
2005-03-16 08:41:00,104.354,104.354,104.322,104.322,276599995.0
2005-03-16 08:42:00,104.336,104.336,104.316,104.318,120300003.0
2005-03-16 08:43:00,104.338,104.341,104.314,104.314,116200000.0
2005-03-16 08:44:00,104.312,104.316,104.297,104.305,280100004.0
2005-03-16 08:45:00,104.291,104.3,104.284,104.288,349300002.0
2005-03-16 08:46:00,104.282,104.282,104.259,104.259,122999997.0
2005-03-16 08:47:00,104.269,104.284,104.268,104.27,235299997.0
2005-03-16 08:48:00,104.282,104.308,104.282,104.305,165199998.0
2005-03-16 08:49:00,104.292,104.307,104.285,104.297,224500000.0
2005-03-16 08:50:00,104.305,104.308,104.294,104.298,173400000.0
2005-03-16 08:51:00,104.305,104.316,104.3,104.305,278700006.0
2005-03-16 08:52:00,104.31,104.314,104.3,104.304,351200002.0
2005-03-16 08:53:00,104.307,104.328,104.307,104.318,291299991.0
2005-03-16 08:54:00,104.339,104.339,104.305,104.32,349300000.0
2005-03-16 08:55:00,104.318,104.319,104.306,104.314,103599999.0
2005-03-16 08:56:00,104.333,104.339,104.32,104.323,347999997.0
2005-03-16 08:57:00,104.338,104.352,104.336,104.345,108399999.0
2005-03-16 08:58:00,104.337,104.356,104.337,104.347,261500002.0
2005-03-16 08:59:00,104.355,104.355,104.339,104.34,192199996.0
2005-03-16 09:00:00,104.357,104.357,104.336,104.336,497100003.0
2005-03-16 09:01:00,104.35,104.363,104.345,104.358,288900001.0
2005-03-16 09:02:00,104.35,104.361,104.336,104.347,235200000.0
2005-03-16 09:03:00,104.355,104.355,104.331,104.334,142400003.0
2005-03-16 09:04:00,104.338,104.347,104.333,104.347,273199992.0
2005-03-16 09:05:00,104.348,104.348,104.333,104.34,187100006.0
2005-03-16 09:06:00,104.342,104.342,104.328,104.33,132100002.0
2005-03-16 09:07:00,104.329,104.329,104.31,104.31,78600001.0
2005-03-16 09:08:00,104.314,104.317,104.297,104.304,166500001.0
2005-03-16 09:09:00,104.319,104.319,104.295,104.304,143600003.0
2005-03-16 09:10:00,104.303,104.32,104.3,104.304,306700001.0
2005-03-16 09:11:00,104.31,104.314,104.3,104.311,519499996.0
2005-03-16 09:12:00,104.311,104.314,104.284,104.312,193900000.0
2005-03-16 09:13:00,104.313,104.319,104.303,104.311,184600002.0
2005-03-16 09:14:00,104.321,104.321,104.304,104.314,172500000.0
2005-03-16 09:15:00,104.3,104.332,104.291,104.327,203199999.0
2005-03-16 09:16:00,104.317,104.322,104.292,104.313,245399995.0
2005-03-16 09:17:00,104.33,104.338,104.329,104.33,202099998.0
2005-03-16 09:18:00,104.313,104.335,104.303,104.322,316799999.0
2005-03-16 09:19:00,104.335,104.351,104.335,104.342,242999994.0
2005-03-16 09:20:00,104.346,104.351,104.337,104.344,254100003.0
2005-03-16 09:21:00,104.361,104.361,104.332,104.332,249600004.0
2005-03-16 09:22:00,104.344,104.361,104.341,104.352,353400002.0
2005-03-16 09:23:00,104.36,104.36,104.328,104.329,217900001.0
2005-03-16 09:24:00,104.338,104.339,104.298,104.298,128199997.0
2005-03-16 09:25:00,104.303,104.31,104.283,104.283,209999998.0
2005-03-16 09:26:00,104.3,104.304,104.284,104.284,195799997.0
2005-03-16 09:27:00,104.298,104.303,104.293,104.293,218500004.0
2005-03-16 09:28:00,104.293,104.293,104.258,104.264,193000000.0
2005-03-16 09:29:00,104.282,104.293,104.282,104.283,213600000.0
2005-03-16 09:30:00,104.289,104.289,104.268,104.272,201200000.0
2005-03-16 09:31:00,104.281,104.281,104.259,104.259,75099998.0
2005-03-16 09:32:00,104.278,104.289,104.278,104.287,77500000.0
2005-03-16 09:33:00,104.292,104.299,104.264,104.274,319299998.0
2005-03-16 09:34:00,104.265,104.265,104.249,104.258,206200006.0
2005-03-16 09:35:00,104.26,104.26,104.242,104.253,222299999.0
2005-03-16 09:36:00,104.25,104.252,104.24,104.241,239900004.0
2005-03-16 09:37:00,104.254,104.254,104.245,104.246,461800008.0
2005-03-16 09:38:00,104.246,104.271,104.239,104.271,353200003.0
2005-03-16 09:39:00,104.271,104.273,104.256,104.258,291600006.0
2005-03-16 09:40:00,104.285,104.296,104.279,104.295,392899998.0
2005-03-16 09:41:00,104.286,104.296,104.279,104.281,263200008.0
2005-03-16 09:42:00,104.278,104.293,104.269,104.272,185000003.0
2005-03-16 09:43:00,104.287,104.287,104.268,104.271,227999998.0
2005-03-16 09:44:00,104.28,104.284,104.27,104.272,220199997.0
2005-03-16 09:45:00,104.302,104.302,104.292,104.292,126300002.0
2005-03-16 09:46:00,104.31,104.31,104.278,104.278,328399995.0
2005-03-16 09:47:00,104.283,104.288,104.268,104.288,185999996.0
2005-03-16 09:48:00,104.292,104.305,104.271,104.29,178500001.0
2005-03-16 09:49:00,104.292,104.312,104.292,104.312,329800002.0
2005-03-16 09:50:00,104.312,104.312,104.268,104.275,284999999.0
2005-03-16 09:51:00,104.288,104.288,104.277,104.284,346699998.0
2005-03-16 09:52:00,104.276,104.288,104.265,104.285,359700000.0
2005-03-16 09:53:00,104.284,104.284,104.259,104.259,197800000.0
2005-03-16 09:54:00,104.257,104.257,104.243,104.249,94100003.0
2005-03-16 09:55:00,104.27,104.279,104.27,104.277,35100000.0
2005-03-16 09:56:00,104.259,104.271,104.254,104.271,159700000.0
2005-03-16 09:57:00,104.27,104.274,104.253,104.253,218700003.0
2005-03-16 09:58:00,104.258,104.258,104.226,104.236,274600008.0
2005-03-16 09:59:00,104.262,104.274,104.248,104.256,194500004.0
2005-03-16 10:00:00,104.255,104.255,104.222,104.227,315399998.0
2005-03-16 10:01:00,104.223,104.223,104.212,104.214,108899998.0
2005-03-16 10:02:00,104.219,104.239,104.212,104.212,198700002.0
2005-03-16 10:03:00,104.22,104.22,104.204,104.21,131300002.0
2005-03-16 10:04:00,104.225,104.232,104.211,104.216,118299998.0
2005-03-16 10:05:00,104.227,104.227,104.204,104.212,128900000.0
2005-03-16 10:06:00,104.228,104.249,104.218,104.246,250000001.0
2005-03-16 10:07:00,104.248,104.251,104.234,104.251,215100004.0
2005-03-16 10:08:00,104.247,104.247,104.215,104.215,263400004.0
2005-03-16 10:09:00,104.243,104.243,104.222,104.222,253500004.0
2005-03-16 10:10:00,104.231,104.247,104.223,104.238,376100002.0
2005-03-16 10:11:00,104.245,104.245,104.216,104.236,268100003.0
2005-03-16 10:12:00,104.246,104.27,104.241,104.262,356199996.0
2005-03-16 10:13:00,104.253,104.26,104.243,104.26,221700000.0
2005-03-16 10:14:00,104.264,104.268,104.236,104.268,345399992.0
2005-03-16 10:15:00,104.255,104.263,104.244,104.244,392699999.0
2005-03-16 10:16:00,104.248,104.248,104.213,104.242,347800003.0
2005-03-16 10:17:00,104.248,104.248,104.212,104.23,149999998.0
2005-03-16 10:18:00,104.242,104.251,104.233,104.241,371499993.0
2005-03-16 10:19:00,104.236,104.246,104.23,104.234,287600003.0
2005-03-16 10:20:00,104.252,104.258,104.236,104.258,235700005.0
2005-03-16 10:21:00,104.254,104.254,104.23,104.235,335500001.0
2005-03-16 10:22:00,104.246,104.25,104.234,104.249,308799999.0
2005-03-16 10:23:00,104.222,104.237,104.219,104.227,314100007.0
2005-03-16 10:24:00,104.243,104.243,104.226,104.229,228600006.0
2005-03-16 10:25:00,104.224,104.241,104.224,104.235,186399999.0
2005-03-16 10:26:00,104.233,104.24,104.224,104.239,140499998.0
2005-03-16 10:27:00,104.239,104.251,104.239,104.243,109399997.0
2005-03-16 10:28:00,104.245,104.245,104.217,104.226,124800004.0
2005-03-16 10:29:00,104.223,104.235,104.214,104.232,208200001.0
2005-03-16 10:30:00,104.22,104.24,104.22,104.228,232900000.0
2005-03-16 10:31:00,104.238,104.238,104.214,104.221,137400003.0
2005-03-16 10:32:00,104.246,104.249,104.22,104.239,239500002.0
2005-03-16 10:33:00,104.245,104.26,104.242,104.242,295500002.0
2005-03-16 10:34:00,104.253,104.264,104.247,104.253,225700004.0
2005-03-16 10:35:00,104.24,104.255,104.23,104.253,258600007.0
2005-03-16 10:36:00,104.257,104.267,104.252,104.252,241699998.0
2005-03-16 10:37:00,104.278,104.278,104.234,104.262,120600001.0
2005-03-16 10:38:00,104.264,104.265,104.247,104.247,139500002.0
2005-03-16 10:39:00,104.233,104.247,104.229,104.247,218600002.0
2005-03-16 10:40:00,104.254,104.284,104.254,104.282,210000004.0
2005-03-16 10:41:00,104.285,104.285,104.268,104.269,159899998.0
2005-03-16 10:42:00,104.29,104.292,104.272,104.289,146200000.0
2005-03-16 10:43:00,104.296,104.296,104.272,104.286,243399998.0
2005-03-16 10:44:00,104.293,104.303,104.283,104.285,354100006.0
2005-03-16 10:45:00,104.309,104.309,104.304,104.304,81399998.0
2005-03-16 10:46:00,104.293,104.293,104.27,104.274,133900002.0
2005-03-16 10:47:00,104.27,104.277,104.26,104.27,234900000.0
2005-03-16 10:48:00,104.27,104.28,104.243,104.273,200100002.0
2005-03-16 10:49:00,104.282,104.291,104.282,104.286,98300002.0
2005-03-16 10:50:00,104.289,104.289,104.253,104.253,171900004.0
2005-03-16 10:51:00,104.264,104.287,104.264,104.267,364300000.0
2005-03-16 10:52:00,104.279,104.279,104.251,104.253,260700005.0
2005-03-16 10:53:00,104.277,104.291,104.277,104.286,135499999.0
2005-03-16 10:54:00,104.295,104.306,104.288,104.295,211799996.0
2005-03-16 10:55:00,104.322,104.328,104.304,104.308,305099997.0
2005-03-16 10:56:00,104.318,104.322,104.307,104.313,374999997.0
2005-03-16 10:57:00,104.293,104.304,104.285,104.285,249499997.0
2005-03-16 10:58:00,104.277,104.279,104.269,104.274,128300002.0
2005-03-16 10:59:00,104.288,104.288,104.263,104.263,221199997.0
2005-03-16 11:00:00,104.278,104.281,104.274,104.277,248399999.0
2005-03-16 11:01:00,104.285,104.285,104.264,104.266,187899999.0
2005-03-16 11:02:00,104.279,104.279,104.244,104.255,192400003.0
2005-03-16 11:03:00,104.262,104.262,104.25,104.25,120999999.0
2005-03-16 11:04:00,104.251,104.254,104.24,104.25,347899998.0
2005-03-16 11:05:00,104.249,104.249,104.224,104.242,430200000.0
2005-03-16 11:06:00,104.258,104.258,104.226,104.245,192000001.0
2005-03-16 11:07:00,104.235,104.235,104.224,104.226,231400005.0
2005-03-16 11:08:00,104.221,104.235,104.205,104.235,195100000.0
2005-03-16 11:09:00,104.242,104.25,104.234,104.244,132400001.0
2005-03-16 11:10:00,104.268,104.279,104.268,104.277,212800003.0
2005-03-16 11:11:00,104.268,104.27,104.25,104.25,206200003.0
2005-03-16 11:12:00,104.267,104.282,104.261,104.276,409899995.0
2005-03-16 11:13:00,104.274,104.285,104.258,104.275,154300001.0
2005-03-16 11:14:00,104.295,104.302,104.286,104.295,298700001.0
2005-03-16 11:15:00,104.303,104.303,104.286,104.295,289499999.0
2005-03-16 11:16:00,104.288,104.312,104.273,104.312,281199996.0
2005-03-16 11:17:00,104.316,104.316,104.289,104.31,208200002.0
2005-03-16 11:18:00,104.305,104.305,104.281,104.293,163100000.0
2005-03-16 11:19:00,104.291,104.291,104.276,104.288,316599999.0
2005-03-16 11:20:00,104.286,104.286,104.259,104.26,302799993.0
2005-03-16 11:21:00,104.28,104.29,104.27,104.27,78700001.0
2005-03-16 11:22:00,104.258,104.268,104.241,104.255,154500000.0
2005-03-16 11:23:00,104.262,104.262,104.237,104.237,174699996.0
2005-03-16 11:24:00,104.228,104.254,104.226,104.25,300499991.0
2005-03-16 11:25:00,104.235,104.269,104.235,104.267,253799997.0
2005-03-16 11:26:00,104.29,104.305,104.288,104.293,322199995.0
2005-03-16 11:27:00,104.307,104.34,104.307,104.326,102400002.0
2005-03-16 11:28:00,104.33,104.335,104.304,104.304,190900002.0
2005-03-16 11:29:00,104.325,104.334,104.311,104.311,252100001.0
2005-03-16 11:30:00,104.343,104.35,104.32,104.33,235699999.0
2005-03-16 11:31:00,104.323,104.323,104.294,104.302,185899997.0
2005-03-16 11:32:00,104.31,104.31,104.29,104.298,163399998.0
2005-03-16 11:33:00,104.305,104.312,104.297,104.307,212200001.0
2005-03-16 11:34:00,104.307,104.316,104.292,104.316,300100006.0
2005-03-16 11:35:00,104.303,104.315,104.299,104.313,247899994.0
2005-03-16 11:36:00,104.306,104.317,104.296,104.316,217499996.0
2005-03-16 11:37:00,104.32,104.321,104.301,104.321,255299997.0
2005-03-16 11:38:00,104.31,104.31,104.259,104.259,148600000.0
2005-03-16 11:39:00,104.232,104.232,104.172,104.176,241200000.0
2005-03-16 11:40:00,104.18,104.208,104.168,104.208,282199994.0
2005-03-16 11:41:00,104.209,104.209,104.188,104.204,176499997.0
2005-03-16 11:42:00,104.195,104.216,104.195,104.208,131499998.0
2005-03-16 11:43:00,104.223,104.231,104.211,104.211,132899997.0
2005-03-16 11:44:00,104.233,104.235,104.223,104.223,154499997.0
2005-03-16 11:45:00,104.23,104.234,104.211,104.234,239700007.0
2005-03-16 11:46:00,104.247,104.25,104.227,104.242,216700000.0
2005-03-16 11:47:00,104.245,104.249,104.236,104.236,166400003.0
2005-03-16 11:48:00,104.25,104.259,104.235,104.257,187799999.0
2005-03-16 11:49:00,104.261,104.276,104.251,104.271,160599999.0
2005-03-16 11:50:00,104.265,104.265,104.249,104.264,224000005.0
2005-03-16 11:51:00,104.263,104.263,104.24,104.241,294899995.0
2005-03-16 11:52:00,104.242,104.242,104.219,104.219,288499996.0
2005-03-16 11:53:00,104.217,104.238,104.208,104.238,190399998.0
2005-03-16 11:54:00,104.234,104.242,104.222,104.242,317200002.0
2005-03-16 11:55:00,104.229,104.243,104.224,104.243,360100003.0
2005-03-16 11:56:00,104.248,104.256,104.238,104.244,103799998.0
2005-03-16 11:57:00,104.24,104.24,104.184,104.184,252599999.0
2005-03-16 11:58:00,104.195,104.213,104.195,104.213,256999998.0
2005-03-16 11:59:00,104.195,104.195,104.179,104.179,344200001.0
2005-03-16 12:00:00,104.19,104.192,104.174,104.174,205199998.0
2005-03-16 12:01:00,104.19,104.191,104.178,104.186,332899998.0
2005-03-16 12:02:00,104.192,104.196,104.179,104.186,290200005.0
2005-03-16 12:03:00,104.189,104.189,104.148,104.148,204799999.0
2005-03-16 12:04:00,104.155,104.161,104.147,104.147,357500002.0
2005-03-16 12:05:00,104.161,104.169,104.15,104.167,288600006.0
2005-03-16 12:06:00,104.161,104.169,104.142,104.142,235100000.0
2005-03-16 12:07:00,104.153,104.176,104.143,104.176,255500003.0
2005-03-16 12:08:00,104.175,104.181,104.164,104.164,251199999.0
2005-03-16 12:09:00,104.168,104.17,104.148,104.159,242100002.0
2005-03-16 12:10:00,104.159,104.159,104.15,104.157,197899998.0
2005-03-16 12:11:00,104.161,104.161,104.134,104.147,366599992.0
2005-03-16 12:12:00,104.159,104.159,104.14,104.153,250699998.0
2005-03-16 12:13:00,104.142,104.156,104.135,104.148,345299996.0
2005-03-16 12:14:00,104.151,104.151,104.127,104.136,254399999.0
2005-03-16 12:15:00,104.155,104.174,104.155,104.163,231900002.0
2005-03-16 12:16:00,104.17,104.185,104.17,104.171,220400002.0
2005-03-16 12:17:00,104.168,104.173,104.166,104.173,252399999.0
2005-03-16 12:18:00,104.161,104.172,104.161,104.161,169800002.0
2005-03-16 12:19:00,104.153,104.169,104.144,104.157,281500003.0
2005-03-16 12:20:00,104.162,104.162,104.135,104.149,291999998.0
2005-03-16 12:21:00,104.18,104.181,104.155,104.179,247399997.0
2005-03-16 12:22:00,104.172,104.184,104.172,104.184,355699999.0
2005-03-16 12:23:00,104.186,104.186,104.168,104.169,169400002.0
2005-03-16 12:24:00,104.169,104.169,104.149,104.149,90699998.0
2005-03-16 12:25:00,104.15,104.158,104.133,104.143,355499998.0
2005-03-16 12:26:00,104.15,104.152,104.137,104.152,251100001.0
2005-03-16 12:27:00,104.148,104.148,104.119,104.122,136500002.0
2005-03-16 12:28:00,104.134,104.138,104.117,104.117,247599991.0
2005-03-16 12:29:00,104.113,104.116,104.108,104.111,170900001.0
2005-03-16 12:30:00,104.111,104.113,104.092,104.102,114500002.0
2005-03-16 12:31:00,104.097,104.125,104.097,104.117,152099998.0
2005-03-16 12:32:00,104.131,104.131,104.106,104.106,348399995.0
2005-03-16 12:33:00,104.105,104.105,104.079,104.086,84699998.0
2005-03-16 12:34:00,104.087,104.117,104.087,104.113,143900000.0
2005-03-16 12:35:00,104.115,104.12,104.107,104.109,315500000.0
2005-03-16 12:36:00,104.118,104.125,104.105,104.119,243499998.0
2005-03-16 12:37:00,104.123,104.123,104.102,104.108,148299998.0
2005-03-16 12:38:00,104.123,104.123,104.11,104.11,198899999.0
2005-03-16 12:39:00,104.118,104.118,104.096,104.1,231399999.0
2005-03-16 12:40:00,104.09,104.099,104.09,104.094,44699999.0
2005-03-16 12:41:00,104.081,104.104,104.072,104.104,296000001.0
2005-03-16 12:42:00,104.12,104.13,104.1,104.115,299999999.0
2005-03-16 12:43:00,104.1,104.116,104.1,104.103,236900000.0
2005-03-16 12:44:00,104.13,104.137,104.105,104.119,313799998.0
2005-03-16 12:45:00,104.13,104.13,104.103,104.116,337799998.0
2005-03-16 12:46:00,104.117,104.13,104.113,104.113,409499996.0
2005-03-16 12:47:00,104.129,104.129,104.092,104.115,295599994.0
2005-03-16 12:48:00,104.119,104.132,104.095,104.098,453299997.0
2005-03-16 12:49:00,104.12,104.12,104.102,104.102,231099998.0
2005-03-16 12:50:00,104.1,104.118,104.1,104.104,251499999.0
2005-03-16 12:51:00,104.118,104.118,104.087,104.092,123299998.0
2005-03-16 12:52:00,104.104,104.11,104.091,104.11,176500000.0
2005-03-16 12:53:00,104.108,104.112,104.1,104.1,212300003.0
2005-03-16 12:54:00,104.093,104.101,104.082,104.098,287300001.0
2005-03-16 12:55:00,104.098,104.098,104.077,104.091,173300002.0
2005-03-16 12:56:00,104.104,104.104,104.097,104.097,100900002.0
2005-03-16 12:57:00,104.096,104.096,104.079,104.083,175500003.0
2005-03-16 12:58:00,104.085,104.096,104.072,104.073,272000003.0
2005-03-16 12:59:00,104.081,104.098,104.073,104.095,250999998.0
2005-03-16 13:00:00,104.101,104.101,104.083,104.09,221699995.0
2005-03-16 13:01:00,104.105,104.112,104.095,104.106,335999997.0
2005-03-16 13:02:00,104.143,104.143,104.096,104.118,390699999.0
2005-03-16 13:03:00,104.145,104.175,104.139,104.175,180500001.0
2005-03-16 13:04:00,104.164,104.178,104.162,104.162,212700001.0
2005-03-16 13:05:00,104.161,104.161,104.104,104.128,361499992.0
2005-03-16 13:06:00,104.123,104.148,104.116,104.148,257700003.0
2005-03-16 13:07:00,104.14,104.145,104.127,104.133,151200002.0
2005-03-16 13:08:00,104.133,104.146,104.125,104.131,389900003.0
2005-03-16 13:09:00,104.145,104.157,104.145,104.149,175899999.0
2005-03-16 13:10:00,104.16,104.187,104.149,104.187,207200002.0
2005-03-16 13:11:00,104.212,104.221,104.2,104.2,244599997.0
2005-03-16 13:12:00,104.196,104.21,104.196,104.202,129599998.0
2005-03-16 13:13:00,104.209,104.214,104.199,104.202,313400004.0
2005-03-16 13:14:00,104.211,104.211,104.197,104.206,164200001.0
2005-03-16 13:15:00,104.205,104.224,104.205,104.216,157899999.0
2005-03-16 13:16:00,104.247,104.247,104.189,104.196,359100004.0
2005-03-16 13:17:00,104.202,104.205,104.174,104.174,79500000.0
2005-03-16 13:18:00,104.183,104.188,104.173,104.175,115000001.0
2005-03-16 13:19:00,104.173,104.173,104.158,104.165,188300000.0
2005-03-16 13:20:00,104.152,104.176,104.152,104.176,184600001.0
2005-03-16 13:21:00,104.189,104.189,104.177,104.183,235400006.0
2005-03-16 13:22:00,104.187,104.196,104.178,104.193,188800005.0
2005-03-16 13:23:00,104.181,104.199,104.181,104.194,163399998.0
2005-03-16 13:24:00,104.188,104.188,104.175,104.178,236100001.0
2005-03-16 13:25:00,104.188,104.197,104.188,104.197,92699998.0
2005-03-16 13:26:00,104.192,104.201,104.192,104.197,51900000.0
2005-03-16 13:27:00,104.195,104.2,104.175,104.176,196899997.0
2005-03-16 13:28:00,104.182,104.193,104.182,104.193,85399996.0
2005-03-16 13:29:00,104.181,104.198,104.177,104.177,235799995.0
2005-03-16 13:30:00,104.162,104.202,104.161,104.196,415000006.0
2005-03-16 13:31:00,104.18,104.189,104.17,104.184,136200002.0
2005-03-16 13:32:00,104.187,104.201,104.186,104.188,405399998.0
2005-03-16 13:33:00,104.199,104.199,104.159,104.196,540600001.0
2005-03-16 13:34:00,104.193,104.193,104.168,104.175,278600005.0
2005-03-16 13:35:00,104.167,104.167,104.139,104.14,313299998.0
2005-03-16 13:36:00,104.135,104.135,104.11,104.117,287800008.0
2005-03-16 13:37:00,104.115,104.134,104.104,104.129,328099999.0
2005-03-16 13:38:00,104.115,104.116,104.104,104.108,331099998.0
2005-03-16 13:39:00,104.111,104.111,104.096,104.099,178899998.0
2005-03-16 13:40:00,104.12,104.125,104.106,104.115,275500004.0
2005-03-16 13:41:00,104.109,104.115,104.104,104.109,168700004.0
2005-03-16 13:42:00,104.11,104.11,104.097,104.104,157699999.0
2005-03-16 13:43:00,104.098,104.098,104.078,104.098,180599996.0
2005-03-16 13:44:00,104.103,104.132,104.097,104.119,317100002.0
2005-03-16 13:45:00,104.125,104.135,104.116,104.122,168700001.0
2005-03-16 13:46:00,104.14,104.157,104.139,104.15,192000002.0
2005-03-16 13:47:00,104.156,104.156,104.122,104.148,260500002.0
2005-03-16 13:48:00,104.162,104.216,104.157,104.216,356700000.0
2005-03-16 13:49:00,104.218,104.233,104.208,104.233,167199997.0
2005-03-16 13:50:00,104.246,104.248,104.156,104.156,286899999.0
2005-03-16 13:51:00,104.198,104.205,104.162,104.205,306500010.0
2005-03-16 13:52:00,104.215,104.216,104.199,104.2,231900000.0
2005-03-16 13:53:00,104.192,104.208,104.192,104.206,195099998.0
2005-03-16 13:54:00,104.198,104.2,104.181,104.183,208700004.0
2005-03-16 13:55:00,104.168,104.168,104.102,104.102,207500000.0
2005-03-16 13:56:00,104.098,104.106,104.09,104.097,360600001.0
2005-03-16 13:57:00,104.091,104.092,104.07,104.071,36300000.0
2005-03-16 13:58:00,104.076,104.091,104.07,104.078,178400000.0
2005-03-16 13:59:00,104.082,104.179,104.082,104.167,366100004.0
2005-03-16 14:00:00,104.177,104.177,104.135,104.14,287500002.0
2005-03-16 14:01:00,104.142,104.156,104.121,104.121,91900000.0
2005-03-16 14:02:00,104.126,104.126,104.108,104.114,130199998.0
2005-03-16 14:03:00,104.126,104.126,104.09,104.09,167399997.0
2005-03-16 14:04:00,104.107,104.107,104.094,104.106,228899997.0
2005-03-16 14:05:00,104.113,104.12,104.11,104.117,220299997.0
2005-03-16 14:06:00,104.133,104.133,104.118,104.118,114099999.0
2005-03-16 14:07:00,104.12,104.126,104.114,104.114,264400003.0
2005-03-16 14:08:00,104.131,104.142,104.119,104.121,268800004.0
2005-03-16 14:09:00,104.101,104.101,104.084,104.084,112200002.0
2005-03-16 14:10:00,104.09,104.099,104.09,104.092,64699999.0
2005-03-16 14:11:00,104.095,104.122,104.095,104.113,102600000.0
2005-03-16 14:12:00,104.107,104.117,104.103,104.11,233399992.0
2005-03-16 14:13:00,104.099,104.099,104.081,104.081,232100000.0
2005-03-16 14:14:00,104.078,104.078,104.043,104.043,228199998.0
2005-03-16 14:15:00,104.055,104.06,104.043,104.043,339100002.0
2005-03-16 14:16:00,104.036,104.036,103.987,103.995,293200003.0
2005-03-16 14:17:00,103.997,104.047,103.997,104.038,196100003.0
2005-03-16 14:18:00,104.044,104.055,104.042,104.048,134800002.0
2005-03-16 14:19:00,104.067,104.081,104.062,104.073,277099997.0
2005-03-16 14:20:00,104.075,104.097,104.07,104.09,304000005.0
2005-03-16 14:21:00,104.082,104.102,104.075,104.091,133800000.0
2005-03-16 14:22:00,104.089,104.089,104.062,104.062,158700001.0
2005-03-16 14:23:00,104.071,104.071,104.045,104.061,201400000.0
2005-03-16 14:24:00,104.072,104.072,104.045,104.045,309900000.0
2005-03-16 14:25:00,104.082,104.09,104.045,104.045,127799998.0
2005-03-16 14:26:00,104.055,104.08,104.053,104.08,232200001.0
2005-03-16 14:27:00,104.092,104.092,104.057,104.057,148400004.0
2005-03-16 14:28:00,104.071,104.073,104.066,104.067,320500005.0
2005-03-16 14:29:00,104.078,104.08,104.058,104.065,297399994.0
2005-03-16 14:30:00,104.071,104.097,104.06,104.097,256999998.0
2005-03-16 14:31:00,104.093,104.093,104.061,104.065,277099995.0
2005-03-16 14:32:00,104.061,104.061,104.048,104.051,128000000.0
2005-03-16 14:33:00,104.06,104.074,104.06,104.066,163199998.0
2005-03-16 14:34:00,104.07,104.078,104.059,104.078,211200002.0
2005-03-16 14:35:00,104.085,104.092,104.079,104.088,190399999.0
2005-03-16 14:36:00,104.093,104.095,104.088,104.095,229900002.0
2005-03-16 14:37:00,104.108,104.108,104.09,104.093,111900002.0
2005-03-16 14:38:00,104.091,104.104,104.091,104.103,123999996.0
2005-03-16 14:39:00,104.1,104.1,104.081,104.086,128599999.0
2005-03-16 14:40:00,104.097,104.099,104.091,104.098,281799994.0
2005-03-16 14:41:00,104.1,104.1,104.083,104.084,230399998.0
2005-03-16 14:42:00,104.094,104.109,104.094,104.105,269700003.0
2005-03-16 14:43:00,104.108,104.108,104.083,104.097,299700000.0
2005-03-16 14:44:00,104.108,104.108,104.099,104.107,223000004.0
2005-03-16 14:45:00,104.107,104.118,104.1,104.115,350799999.0
2005-03-16 14:46:00,104.111,104.112,104.109,104.112,131099998.0
2005-03-16 14:47:00,104.099,104.116,104.092,104.111,210299996.0
2005-03-16 14:48:00,104.115,104.115,104.086,104.094,126500003.0
2005-03-16 14:49:00,104.1,104.103,104.093,104.103,129100004.0
2005-03-16 14:50:00,104.128,104.13,104.107,104.107,364100007.0
2005-03-16 14:51:00,104.123,104.131,104.122,104.122,222300007.0
2005-03-16 14:52:00,104.133,104.147,104.127,104.147,204600002.0
2005-03-16 14:53:00,104.167,104.175,104.154,104.175,397200003.0
2005-03-16 14:54:00,104.187,104.187,104.169,104.17,199399998.0
2005-03-16 14:55:00,104.171,104.172,104.156,104.171,176399996.0
2005-03-16 14:56:00,104.16,104.166,104.15,104.155,290600003.0
2005-03-16 14:57:00,104.167,104.167,104.147,104.161,106000001.0
2005-03-16 14:58:00,104.168,104.168,104.138,104.155,301800000.0
2005-03-16 14:59:00,104.165,104.178,104.162,104.162,362299992.0
2005-03-16 15:00:00,104.16,104.16,104.136,104.144,85900002.0
2005-03-16 15:01:00,104.158,104.158,104.105,104.12,190699998.0
2005-03-16 15:02:00,104.142,104.156,104.134,104.148,248700010.0
2005-03-16 15:03:00,104.153,104.161,104.147,104.147,190699998.0
2005-03-16 15:04:00,104.132,104.147,104.132,104.14,167600002.0
2005-03-16 15:05:00,104.142,104.142,104.111,104.122,210200000.0
2005-03-16 15:06:00,104.113,104.127,104.107,104.125,182399997.0
2005-03-16 15:07:00,104.11,104.129,104.093,104.129,185100004.0
2005-03-16 15:08:00,104.14,104.159,104.14,104.155,142100001.0
2005-03-16 15:09:00,104.157,104.169,104.152,104.16,447599995.0
2005-03-16 15:10:00,104.156,104.167,104.144,104.166,217700002.0
2005-03-16 15:11:00,104.178,104.178,104.152,104.164,313699997.0
2005-03-16 15:12:00,104.17,104.177,104.17,104.171,161800002.0
2005-03-16 15:13:00,104.166,104.166,104.13,104.146,440000002.0
2005-03-16 15:14:00,104.155,104.178,104.155,104.175,404899994.0
2005-03-16 15:15:00,104.165,104.166,104.131,104.134,356700005.0
2005-03-16 15:16:00,104.142,104.158,104.135,104.142,362399999.0
2005-03-16 15:17:00,104.13,104.143,104.119,104.138,397200003.0
2005-03-16 15:18:00,104.142,104.16,104.134,104.157,214499998.0
2005-03-16 15:19:00,104.17,104.17,104.153,104.153,300499994.0
2005-03-16 15:20:00,104.163,104.163,104.144,104.155,443900006.0
2005-03-16 15:21:00,104.15,104.152,104.128,104.14,398299999.0
2005-03-16 15:22:00,104.154,104.154,104.147,104.15,129400002.0
2005-03-16 15:23:00,104.155,104.155,104.113,104.113,162699996.0
2005-03-16 15:24:00,104.135,104.146,104.122,104.122,298500003.0
2005-03-16 15:25:00,104.115,104.115,104.089,104.089,187200004.0
2005-03-16 15:26:00,104.108,104.111,104.099,104.099,355299997.0
2005-03-16 15:27:00,104.09,104.101,104.09,104.097,228900001.0
2005-03-16 15:28:00,104.098,104.098,104.069,104.09,336500004.0
2005-03-16 15:29:00,104.073,104.083,104.064,104.083,96500003.0
2005-03-16 15:30:00,104.092,104.097,103.998,104.022,126899997.0
2005-03-16 15:31:00,104.023,104.097,103.995,104.097,142299999.0
2005-03-16 15:32:00,104.107,104.123,104.045,104.096,332299996.0
2005-03-16 15:33:00,104.09,104.09,103.964,103.965,257299998.0
2005-03-16 15:34:00,103.988,104.008,103.975,103.981,215199997.0
2005-03-16 15:35:00,103.987,104.003,103.978,103.992,286300002.0
2005-03-16 15:36:00,103.99,103.991,103.958,103.966,316700003.0
2005-03-16 15:37:00,103.978,104.005,103.966,103.967,281300001.0
2005-03-16 15:38:00,103.984,103.984,103.956,103.966,205699997.0
2005-03-16 15:39:00,103.98,104.019,103.98,104.004,237899999.0
2005-03-16 15:40:00,104.017,104.017,103.968,103.968,300999995.0
2005-03-16 15:41:00,103.962,103.964,103.925,103.927,119099998.0
2005-03-16 15:42:00,103.921,103.954,103.915,103.915,401799999.0
2005-03-16 15:43:00,103.923,103.927,103.906,103.92,321100000.0
2005-03-16 15:44:00,103.901,103.913,103.901,103.908,249400000.0
2005-03-16 15:45:00,103.921,103.941,103.915,103.939,159000000.0
2005-03-16 15:46:00,103.948,103.957,103.916,103.916,326900003.0
2005-03-16 15:47:00,103.932,103.932,103.901,103.916,353900001.0
2005-03-16 15:48:00,103.928,103.928,103.887,103.9,333500000.0
2005-03-16 15:49:00,103.897,103.903,103.882,103.903,208500006.0
2005-03-16 15:50:00,103.902,103.941,103.901,103.916,349900000.0
2005-03-16 15:51:00,103.95,103.953,103.925,103.939,195199997.0
2005-03-16 15:52:00,103.955,103.955,103.928,103.934,180800000.0
2005-03-16 15:53:00,103.943,103.943,103.907,103.91,195999997.0
2005-03-16 15:54:00,103.95,103.954,103.92,103.932,192799999.0
2005-03-16 15:55:00,103.945,103.945,103.928,103.937,210399999.0
2005-03-16 15:56:00,103.949,103.954,103.93,103.946,251699999.0
2005-03-16 15:57:00,103.935,103.935,103.923,103.934,143400000.0
2005-03-16 15:58:00,103.952,103.952,103.928,103.929,128700002.0
2005-03-16 15:59:00,103.95,103.978,103.942,103.976,265799999.0
2005-03-16 16:00:00,104.009,104.009,103.974,103.982,263899997.0
2005-03-16 16:01:00,103.975,103.991,103.967,103.982,161699995.0
2005-03-16 16:02:00,103.994,104.003,103.981,103.987,240400003.0
2005-03-16 16:03:00,103.983,104.039,103.983,104.026,291799998.0
2005-03-16 16:04:00,104.023,104.066,104.023,104.047,354500001.0
2005-03-16 16:05:00,104.08,104.094,104.062,104.062,214100002.0
2005-03-16 16:06:00,104.075,104.096,104.062,104.096,238200000.0
2005-03-16 16:07:00,104.097,104.116,104.097,104.106,58399999.0
2005-03-16 16:08:00,104.122,104.13,104.097,104.122,434799997.0
2005-03-16 16:09:00,104.118,104.126,104.105,104.105,279700001.0
2005-03-16 16:10:00,104.101,104.107,104.067,104.067,277900002.0
2005-03-16 16:11:00,104.07,104.106,104.066,104.105,286900000.0
2005-03-16 16:12:00,104.113,104.122,104.112,104.112,266799996.0
2005-03-16 16:13:00,104.137,104.177,104.137,104.165,302299993.0
2005-03-16 16:14:00,104.173,104.173,104.138,104.145,154999999.0
2005-03-16 16:15:00,104.17,104.186,104.159,104.171,228099996.0
2005-03-16 16:16:00,104.193,104.193,104.137,104.145,321699996.0
2005-03-16 16:17:00,104.15,104.15,104.102,104.102,182899996.0
2005-03-16 16:18:00,104.115,104.122,104.107,104.112,261199995.0
2005-03-16 16:19:00,104.125,104.128,104.099,104.099,277000004.0
2005-03-16 16:20:00,104.127,104.129,104.099,104.099,138599999.0
2005-03-16 16:21:00,104.092,104.135,104.092,104.126,195500004.0
2005-03-16 16:22:00,104.138,104.154,104.127,104.149,355000004.0
2005-03-16 16:23:00,104.152,104.167,104.15,104.15,333300001.0
2005-03-16 16:24:00,104.143,104.15,104.125,104.139,237199998.0
2005-03-16 16:25:00,104.153,104.153,104.121,104.133,215900004.0
2005-03-16 16:26:00,104.131,104.149,104.129,104.139,150500000.0
2005-03-16 16:27:00,104.138,104.145,104.121,104.143,313099996.0
2005-03-16 16:28:00,104.147,104.147,104.116,104.116,266700002.0
2005-03-16 16:29:00,104.113,104.128,104.11,104.117,302899998.0
2005-03-16 16:30:00,104.124,104.13,104.097,104.097,248200006.0
2005-03-16 16:31:00,104.097,104.105,104.092,104.099,190000005.0
2005-03-16 16:32:00,104.098,104.109,104.076,104.091,301800003.0
2005-03-16 16:33:00,104.114,104.13,104.087,104.098,329699996.0
2005-03-16 16:34:00,104.092,104.101,104.08,104.094,225899998.0
2005-03-16 16:35:00,104.103,104.127,104.103,104.104,269200002.0
2005-03-16 16:36:00,104.118,104.118,104.096,104.1,180800001.0
2005-03-16 16:37:00,104.115,104.124,104.106,104.112,273100006.0
2005-03-16 16:38:00,104.115,104.115,104.09,104.095,170399999.0
2005-03-16 16:39:00,104.1,104.117,104.1,104.101,293100000.0
2005-03-16 16:40:00,104.112,104.143,104.11,104.124,239500002.0
2005-03-16 16:41:00,104.15,104.15,104.118,104.124,358800002.0
2005-03-16 16:42:00,104.127,104.137,104.127,104.137,76699999.0
2005-03-16 16:43:00,104.132,104.138,104.099,104.099,129600000.0
2005-03-16 16:44:00,104.125,104.135,104.106,104.117,342299999.0
2005-03-16 16:45:00,104.147,104.147,104.117,104.123,246700003.0
2005-03-16 16:46:00,104.117,104.136,104.112,104.12,282200003.0
2005-03-16 16:47:00,104.147,104.147,104.103,104.122,196200000.0
2005-03-16 16:48:00,104.12,104.137,104.111,104.136,157099998.0
2005-03-16 16:49:00,104.127,104.141,104.119,104.122,189500003.0
2005-03-16 16:50:00,104.143,104.163,104.14,104.15,257099998.0
2005-03-16 16:51:00,104.168,104.181,104.16,104.16,338600005.0
2005-03-16 16:52:00,104.165,104.176,104.162,104.162,81900002.0
2005-03-16 16:53:00,104.162,104.162,104.137,104.137,115500000.0
2005-03-16 16:54:00,104.139,104.139,104.116,104.124,112400000.0
2005-03-16 16:55:00,104.116,104.141,104.116,104.141,210200000.0
2005-03-16 16:56:00,104.13,104.139,104.121,104.121,137100003.0
2005-03-16 16:57:00,104.116,104.126,104.11,104.11,218500003.0
2005-03-16 16:58:00,104.123,104.151,104.117,104.127,196600001.0
2005-03-16 16:59:00,104.168,104.168,104.149,104.155,233300003.0
2005-03-16 17:00:00,104.16,104.166,104.145,104.157,308900003.0
2005-03-16 17:01:00,104.161,104.161,104.138,104.15,449600005.0
2005-03-16 17:02:00,104.163,104.191,104.157,104.18,367700002.0
2005-03-16 17:03:00,104.192,104.198,104.16,104.16,163400000.0
2005-03-16 17:04:00,104.185,104.19,104.161,104.174,303399999.0
2005-03-16 17:05:00,104.188,104.213,104.186,104.211,151800002.0
2005-03-16 17:06:00,104.235,104.25,104.223,104.24,260900007.0
2005-03-16 17:07:00,104.242,104.28,104.241,104.26,249899995.0
2005-03-16 17:08:00,104.246,104.246,104.209,104.209,164399998.0
2005-03-16 17:09:00,104.217,104.243,104.217,104.231,285600005.0
2005-03-16 17:10:00,104.209,104.251,104.209,104.244,313100002.0
2005-03-16 17:11:00,104.253,104.267,104.245,104.261,131900003.0
2005-03-16 17:12:00,104.26,104.276,104.255,104.255,315900002.0
2005-03-16 17:13:00,104.267,104.271,104.248,104.248,250200001.0
2005-03-16 17:14:00,104.249,104.271,104.249,104.267,158200002.0
2005-03-16 17:15:00,104.257,104.257,104.228,104.242,152200001.0
2005-03-16 17:16:00,104.245,104.245,104.201,104.201,253599995.0
2005-03-16 17:17:00,104.193,104.236,104.192,104.236,221500004.0
2005-03-16 17:18:00,104.248,104.25,104.23,104.23,215599995.0
2005-03-16 17:19:00,104.237,104.237,104.209,104.209,297800001.0
2005-03-16 17:20:00,104.236,104.236,104.216,104.218,188299998.0
2005-03-16 17:21:00,104.234,104.234,104.222,104.227,163900000.0
2005-03-16 17:22:00,104.23,104.249,104.222,104.239,287899994.0
2005-03-16 17:23:00,104.233,104.241,104.232,104.233,191000002.0
2005-03-16 17:24:00,104.238,104.247,104.224,104.224,271699995.0
2005-03-16 17:25:00,104.226,104.226,104.194,104.194,290700000.0
2005-03-16 17:26:00,104.177,104.202,104.177,104.184,288000001.0
2005-03-16 17:27:00,104.188,104.188,104.168,104.168,231399997.0
2005-03-16 17:28:00,104.197,104.217,104.178,104.191,287400001.0
2005-03-16 17:29:00,104.185,104.191,104.169,104.169,286399996.0
2005-03-16 17:30:00,104.19,104.19,104.168,104.17,247500002.0
2005-03-16 17:31:00,104.187,104.194,104.177,104.18,426100000.0
2005-03-16 17:32:00,104.185,104.204,104.185,104.197,178000002.0
2005-03-16 17:33:00,104.192,104.208,104.192,104.196,426200008.0
2005-03-16 17:34:00,104.198,104.198,104.188,104.188,105700001.0
2005-03-16 17:35:00,104.193,104.193,104.168,104.168,191399997.0
2005-03-16 17:36:00,104.185,104.203,104.18,104.189,240400002.0
2005-03-16 17:37:00,104.188,104.19,104.167,104.167,294200000.0
2005-03-16 17:38:00,104.18,104.18,104.141,104.141,237999997.0
2005-03-16 17:39:00,104.145,104.156,104.142,104.15,267400002.0
2005-03-16 17:40:00,104.138,104.165,104.132,104.165,262400000.0
2005-03-16 17:41:00,104.137,104.156,104.126,104.126,349999993.0
2005-03-16 17:42:00,104.117,104.125,104.094,104.094,228799998.0
2005-03-16 17:43:00,104.095,104.095,104.068,104.088,140900004.0
2005-03-16 17:44:00,104.092,104.099,104.082,104.092,233199993.0
2005-03-16 17:45:00,104.102,104.111,104.096,104.102,339599997.0
2005-03-16 17:46:00,104.116,104.119,104.08,104.089,149400001.0
2005-03-16 17:47:00,104.084,104.106,104.077,104.077,258200004.0
2005-03-16 17:48:00,104.075,104.096,104.068,104.089,228699999.0
2005-03-16 17:49:00,104.079,104.09,104.059,104.059,360699999.0
2005-03-16 17:50:00,104.085,104.098,104.078,104.098,376400004.0
2005-03-16 17:51:00,104.084,104.103,104.08,104.094,348999997.0
2005-03-16 17:52:00,104.106,104.12,104.093,104.093,250699997.0
2005-03-16 17:53:00,104.089,104.092,104.065,104.065,123099999.0
2005-03-16 17:54:00,104.067,104.1,104.067,104.096,202600000.0
2005-03-16 17:55:00,104.093,104.099,104.053,104.053,208499997.0
2005-03-16 17:56:00,104.055,104.063,104.036,104.063,245299998.0
2005-03-16 17:57:00,104.053,104.068,104.044,104.051,275300002.0
2005-03-16 17:58:00,104.055,104.064,104.044,104.05,390500007.0
2005-03-16 17:59:00,104.062,104.1,104.061,104.096,273299999.0
2005-03-16 18:00:00,104.073,104.09,104.073,104.08,118500001.0
2005-03-16 18:01:00,104.072,104.089,104.062,104.089,2092999988.0
2005-03-16 18:02:00,104.18,104.2,104.17,104.2,1943099988.0
2005-03-16 18:03:00,104.21,104.21,104.2,104.2,1943099988.0
2005-03-16 18:05:00,104.21,104.21,104.21,104.21,1943099988.0
2005-03-16 18:06:00,104.22,104.22,104.21,104.21,1943099988.0
2005-03-16 18:07:00,104.2,104.21,104.2,104.21,1943099988.0
2005-03-16 18:08:00,104.2,104.21,104.2,104.2,1943099988.0
2005-03-16 18:09:00,104.21,104.21,104.21,104.21,1943099988.0
2005-03-16 18:10:00,104.19,104.19,104.15,104.15,1943099988.0
2005-03-16 18:11:00,104.124,104.137,104.103,104.119,1943099988.0
2005-03-16 18:12:00,104.118,104.124,104.093,104.107,1901200016.0
2005-03-16 18:13:00,104.16,104.16,104.15,104.15,1826300000.0
2005-03-16 18:14:00,104.16,104.17,104.16,104.17,1826300000.0
2005-03-16 18:16:00,104.18,104.2,104.18,104.2,1826300000.0
2005-03-16 18:17:00,104.072,104.09,104.061,104.09,1826300000.0
2005-03-16 18:18:00,104.21,104.21,104.19,104.19,1851400004.0
2005-03-16 18:20:00,104.18,104.19,104.18,104.19,1851400004.0
2005-03-16 18:22:00,104.18,104.2,104.17,104.2,1851400004.0
2005-03-16 18:23:00,104.19,104.22,104.18,104.22,1851400004.0
2005-03-16 18:24:00,104.23,104.25,104.22,104.24,1851400004.0
2005-03-16 18:25:00,104.25,104.25,104.25,104.25,1851400004.0
2005-03-16 18:26:00,104.115,104.115,104.081,104.095,1851400004.0
2005-03-16 18:27:00,104.095,104.111,104.088,104.097,1506199994.0
2005-03-16 18:28:00,104.24,104.24,104.24,104.24,1911500014.0
2005-03-16 18:29:00,104.23,104.24,104.23,104.24,1911500014.0
2005-03-16 18:30:00,104.068,104.079,104.054,104.054,1911500014.0
2005-03-16 18:31:00,104.22,104.23,104.22,104.22,1789199994.0
2005-03-16 18:32:00,104.23,104.23,104.22,104.22,1789199994.0
2005-03-16 18:33:00,104.23,104.25,104.23,104.23,1789199994.0
2005-03-16 18:34:00,104.24,104.26,104.24,104.26,1789199994.0
2005-03-16 18:35:00,104.27,104.3,104.27,104.3,1789199994.0
2005-03-16 18:36:00,104.063,104.077,104.058,104.058,1789199994.0
2005-03-16 18:37:00,104.06,104.07,104.057,104.057,1290899993.0
2005-03-16 18:38:00,104.066,104.076,104.05,104.066,1160200000.0
2005-03-16 18:39:00,104.083,104.088,104.07,104.07,686500003.0
2005-03-16 18:40:00,104.074,104.075,104.06,104.06,1694199996.0
2005-03-16 18:41:00,104.075,104.084,104.067,104.076,1240299997.0
2005-03-16 18:42:00,104.078,104.083,104.067,104.083,1998600000.0
2005-03-16 18:43:00,104.093,104.093,104.076,104.083,862599998.0
2005-03-16 18:44:00,104.083,104.09,104.075,104.078,834499989.0
2005-03-16 18:45:00,104.073,104.096,104.073,104.096,1564000005.0
2005-03-16 18:46:00,104.085,104.095,104.071,104.087,1767499999.0
2005-03-16 18:47:00,104.075,104.081,104.066,104.066,501000001.0
2005-03-16 18:48:00,104.092,104.098,104.073,104.088,872499998.0
2005-03-16 18:49:00,104.077,104.098,104.077,104.098,1303199999.0
2005-03-16 18:50:00,104.09,104.107,104.081,104.086,2087099997.0
2005-03-16 18:51:00,104.096,104.107,104.091,104.102,1163100007.0
2005-03-16 18:52:00,104.108,104.119,104.098,104.107,1820000005.0
2005-03-16 18:53:00,104.122,104.122,104.093,104.11,1595300001.0
2005-03-16 18:54:00,104.107,104.119,104.09,104.104,1586099994.0
2005-03-16 18:55:00,104.11,104.114,104.097,104.1,1699999990.0
2005-03-16 18:56:00,104.103,104.115,104.102,104.115,396400003.0
2005-03-16 18:57:00,104.115,104.122,104.107,104.107,904900009.0
2005-03-16 18:58:00,104.111,104.114,104.09,104.09,1182699991.0
2005-03-16 18:59:00,104.097,104.115,104.091,104.111,1483000008.0
2005-03-16 19:00:00,104.125,104.136,104.113,104.122,547700004.0
2005-03-16 19:01:00,104.139,104.164,104.139,104.163,574199995.0
2005-03-16 19:02:00,104.173,104.184,104.16,104.18,629699996.0
2005-03-16 19:03:00,104.196,104.209,104.196,104.198,1619499996.0
2005-03-16 19:04:00,104.192,104.213,104.175,104.213,1067699999.0
2005-03-16 19:05:00,104.21,104.21,104.188,104.188,879399992.0
2005-03-16 19:06:00,104.192,104.206,104.177,104.206,1222099990.0
2005-03-16 19:07:00,104.22,104.23,104.21,104.22,1570399996.0
2005-03-16 19:08:00,104.218,104.218,104.193,104.202,1570399996.0
2005-03-16 19:09:00,104.193,104.193,104.156,104.156,792199993.0
2005-03-16 19:10:00,104.162,104.162,104.139,104.145,651400004.0
2005-03-16 19:11:00,104.145,104.165,104.129,104.165,654999993.0
2005-03-16 19:12:00,104.147,104.151,104.139,104.151,1386799992.0
2005-03-16 19:13:00,104.15,104.156,104.146,104.156,792800003.0
2005-03-16 19:14:00,104.149,104.166,104.149,104.157,776400008.0
2005-03-16 19:15:00,104.168,104.178,104.146,104.178,1847000016.0
2005-03-16 19:16:00,104.171,104.183,104.147,104.183,806800008.0
2005-03-16 19:17:00,104.188,104.196,104.187,104.187,1111800011.0
2005-03-16 19:18:00,104.18,104.198,104.169,104.182,1075300000.0
2005-03-16 19:19:00,104.165,104.194,104.146,104.166,1803200007.0
2005-03-16 19:20:00,104.178,104.187,104.166,104.187,1064599993.0
2005-03-16 19:21:00,104.171,104.186,104.162,104.162,1575800005.0
2005-03-16 19:22:00,104.17,104.191,104.16,104.172,706399998.0
2005-03-16 19:23:00,104.2,104.2,104.19,104.2,1610400011.0
2005-03-16 19:24:00,104.226,104.23,104.208,104.218,1610400011.0
2005-03-16 19:25:00,104.225,104.236,104.223,104.236,1623899979.0
2005-03-16 19:26:00,104.22,104.22,104.2,104.22,1857600003.0
2005-03-16 19:27:00,104.241,104.243,104.229,104.243,1857600003.0
2005-03-16 19:28:00,104.227,104.24,104.225,104.225,1070600001.0
2005-03-16 19:29:00,104.233,104.233,104.218,104.218,855400000.0
2005-03-16 19:30:00,104.222,104.234,104.22,104.22,821100007.0
2005-03-16 19:31:00,104.217,104.231,104.209,104.209,1654599985.0
2005-03-16 19:32:00,104.22,104.23,104.208,104.217,1580400010.0
2005-03-16 19:33:00,104.225,104.239,104.22,104.22,768000007.0
2005-03-16 19:34:00,104.237,104.249,104.23,104.235,1030399993.0
2005-03-16 19:35:00,104.256,104.287,104.254,104.281,1084399997.0
2005-03-16 19:36:00,104.29,104.315,104.29,104.307,592499999.0
2005-03-16 19:37:00,104.27,104.3,104.264,104.286,215999998.0
2005-03-16 19:38:00,104.263,104.279,104.251,104.26,1044999998.0
2005-03-16 19:39:00,104.258,104.258,104.247,104.255,1097500005.0
2005-03-16 19:40:00,104.262,104.262,104.246,104.246,611900004.0
2005-03-16 19:41:00,104.246,104.253,104.235,104.253,1211000005.0
2005-03-16 19:42:00,104.247,104.265,104.238,104.265,803999999.0
2005-03-16 19:43:00,104.261,104.261,104.219,104.23,516299993.0
2005-03-16 19:44:00,104.233,104.241,104.219,104.234,1114800004.0
2005-03-16 19:45:00,104.241,104.241,104.226,104.226,717900006.0
2005-03-16 19:46:00,104.233,104.233,104.214,104.218,1151800008.0
2005-03-16 19:47:00,104.225,104.225,104.199,104.199,532700003.0
2005-03-16 19:48:00,104.184,104.21,104.184,104.2,1372099988.0
2005-03-16 19:49:00,104.202,104.228,104.193,104.215,585899998.0
2005-03-16 19:50:00,104.225,104.24,104.216,104.24,691300008.0
2005-03-16 19:51:00,104.2,104.237,104.2,104.225,772099990.0
2005-03-16 19:52:00,104.241,104.241,104.212,104.221,991899995.0
2005-03-16 19:53:00,104.227,104.231,104.218,104.225,1205700003.0
2005-03-16 19:54:00,104.232,104.232,104.205,104.223,1751400008.0
2005-03-16 19:55:00,104.218,104.23,104.212,104.225,456200003.0
2005-03-16 19:56:00,104.233,104.233,104.203,104.215,1054899982.0
2005-03-16 19:57:00,104.213,104.22,104.185,104.185,441999999.0
2005-03-16 19:58:00,104.204,104.21,104.193,104.194,1500700004.0
2005-03-16 19:59:00,104.205,104.219,104.199,104.213,1008499995.0
2005-03-16 20:00:00,104.219,104.231,104.212,104.212,201499996.0
2005-03-16 20:01:00,104.21,104.229,104.197,104.2,589099993.0
2005-03-16 20:02:00,104.188,104.196,104.174,104.193,1182700003.0
2005-03-16 20:03:00,104.214,104.22,104.2,104.215,921199998.0
2005-03-16 20:04:00,104.227,104.243,104.22,104.243,735800011.0
2005-03-16 20:05:00,104.238,104.24,104.211,104.227,950100005.0
2005-03-16 20:06:00,104.212,104.223,104.208,104.217,1642699996.0
2005-03-16 20:07:00,104.208,104.214,104.202,104.212,1091199996.0
2005-03-16 20:08:00,104.2,104.211,104.197,104.197,649800012.0
2005-03-16 20:09:00,104.196,104.215,104.18,104.197,981400003.0
2005-03-16 20:10:00,104.223,104.223,104.193,104.193,1081600005.0
2005-03-16 20:11:00,104.202,104.22,104.199,104.205,1743700011.0
2005-03-16 20:12:00,104.17,104.18,104.17,104.17,932500003.0
2005-03-16 20:13:00,104.21,104.216,104.184,104.184,932500003.0
2005-03-16 20:14:00,104.198,104.202,104.185,104.187,1368399991.0
2005-03-16 20:15:00,104.186,104.193,104.169,104.171,1501699999.0
2005-03-16 20:16:00,104.17,104.18,104.162,104.173,1140399996.0
2005-03-16 20:17:00,104.185,104.189,104.161,104.173,832399998.0
2005-03-16 20:18:00,104.189,104.192,104.181,104.185,266300000.0
2005-03-16 20:19:00,104.193,104.193,104.184,104.186,971200004.0
2005-03-16 20:20:00,104.193,104.193,104.177,104.185,853500003.0
2005-03-16 20:21:00,104.193,104.193,104.185,104.188,1127000008.0
2005-03-16 20:22:00,104.199,104.207,104.185,104.185,1102500008.0
2005-03-16 20:23:00,104.175,104.187,104.168,104.183,885199999.0
2005-03-16 20:24:00,104.183,104.187,104.168,104.185,990999999.0
2005-03-16 20:25:00,104.186,104.207,104.182,104.207,975699995.0
2005-03-16 20:26:00,104.182,104.21,104.182,104.21,961599999.0
2005-03-16 20:27:00,104.207,104.218,104.198,104.198,1399300006.0
2005-03-16 20:28:00,104.15,104.16,104.15,104.16,1981600003.0
2005-03-16 20:29:00,104.17,104.17,104.17,104.17,1981600003.0
2005-03-16 20:30:00,104.18,104.19,104.17,104.19,1981600003.0
2005-03-16 20:31:00,104.196,104.209,104.191,104.203,1981600003.0
2005-03-16 20:32:00,104.21,104.21,104.2,104.21,653399997.0
2005-03-16 20:33:00,104.195,104.201,104.179,104.185,653399997.0
2005-03-16 20:34:00,104.185,104.191,104.176,104.177,434899998.0
2005-03-16 20:35:00,104.186,104.191,104.176,104.185,856600000.0
2005-03-16 20:36:00,104.193,104.2,104.179,104.179,488400014.0
2005-03-16 20:37:00,104.183,104.195,104.172,104.185,479600005.0
2005-03-16 20:38:00,104.193,104.193,104.175,104.177,1052399998.0
2005-03-16 20:39:00,104.185,104.198,104.18,104.194,1037100003.0
2005-03-16 20:40:00,104.192,104.192,104.169,104.177,2088900011.0
2005-03-16 20:41:00,104.176,104.184,104.166,104.176,1286499997.0
2005-03-16 20:42:00,104.173,104.217,104.163,104.198,1143099991.0
2005-03-16 20:43:00,104.208,104.223,104.199,104.223,1617000002.0
2005-03-16 20:44:00,104.226,104.231,104.212,104.217,1317599997.0
2005-03-16 20:45:00,104.214,104.214,104.195,104.2,1237999996.0
2005-03-16 20:46:00,104.231,104.231,104.202,104.22,1496599995.0
2005-03-16 20:47:00,104.225,104.232,104.215,104.225,2142700005.0
2005-03-16 20:48:00,104.226,104.233,104.224,104.233,1389599996.0
2005-03-16 20:49:00,104.228,104.234,104.204,104.229,1340999994.0
2005-03-16 20:50:00,104.228,104.246,104.196,104.237,1559899995.0
2005-03-16 20:51:00,104.238,104.243,104.23,104.243,508899991.0
2005-03-16 20:52:00,104.24,104.246,104.232,104.239,173599999.0
2005-03-16 20:53:00,104.232,104.232,104.21,104.216,1237199994.0
2005-03-16 20:54:00,104.216,104.232,104.209,104.225,583399984.0
2005-03-16 20:55:00,104.219,104.23,104.21,104.211,1769299998.0
2005-03-16 20:56:00,104.216,104.231,104.207,104.208,812000002.0
2005-03-16 20:57:00,104.214,104.224,104.189,104.208,1487199992.0
2005-03-16 20:58:00,104.14,104.14,104.13,104.14,864800000.0
2005-03-16 21:01:00,104.202,104.202,104.185,104.19,864800000.0
2005-03-16 21:02:00,104.188,104.201,104.188,104.195,923899995.0
2005-03-16 21:03:00,104.197,104.198,104.168,104.173,1166700007.0
2005-03-16 21:04:00,104.179,104.182,104.168,104.168,572399997.0
2005-03-16 21:05:00,104.175,104.181,104.166,104.177,734999987.0
2005-03-16 21:06:00,104.182,104.19,104.164,104.164,1006000001.0
2005-03-16 21:07:00,104.185,104.201,104.18,104.182,1311000005.0
2005-03-16 21:08:00,104.17,104.188,104.17,104.178,851399985.0
2005-03-16 21:09:00,104.178,104.178,104.158,104.173,264299998.0
2005-03-16 21:10:00,104.164,104.167,104.15,104.167,466499996.0
2005-03-16 21:11:00,104.16,104.173,104.16,104.17,165799999.0
2005-03-16 21:12:00,104.158,104.167,104.152,104.152,335300002.0
2005-03-16 21:13:00,104.162,104.171,104.156,104.16,722499998.0
2005-03-16 21:14:00,104.168,104.172,104.158,104.161,1578699992.0
2005-03-16 21:15:00,104.15,104.179,104.148,104.168,1670299990.0
2005-03-16 21:16:00,104.152,104.168,104.149,104.153,1103399992.0
2005-03-16 21:17:00,104.148,104.168,104.138,104.157,1878299988.0
2005-03-16 21:18:00,104.149,104.17,104.143,104.158,1174499988.0
2005-03-16 21:19:00,104.153,104.171,104.153,104.171,1332200003.0
2005-03-16 21:20:00,104.157,104.183,104.157,104.175,1191999988.0
2005-03-16 21:21:00,104.175,104.18,104.158,104.177,1323100004.0
2005-03-16 21:22:00,104.172,104.179,104.161,104.167,1766599994.0
2005-03-16 21:23:00,104.178,104.178,104.147,104.173,941000003.0
2005-03-16 21:24:00,104.168,104.181,104.167,104.171,1679200005.0
2005-03-16 21:25:00,104.173,104.177,104.155,104.161,1603100007.0
2005-03-16 21:26:00,104.16,104.165,104.141,104.15,892599999.0
2005-03-16 21:27:00,104.149,104.161,104.144,104.161,805899992.0
2005-03-16 21:28:00,104.156,104.166,104.141,104.154,309800000.0
2005-03-16 21:29:00,104.155,104.173,104.15,104.157,947199996.0
2005-03-16 21:30:00,104.164,104.194,104.164,104.178,884000002.0
2005-03-16 21:31:00,104.184,104.199,104.171,104.199,114199998.0
2005-03-16 21:32:00,104.212,104.212,104.192,104.195,858699997.0
2005-03-16 21:33:00,104.194,104.211,104.194,104.198,387900002.0
2005-03-16 21:34:00,104.212,104.212,104.196,104.2,454099994.0
2005-03-16 21:35:00,104.202,104.202,104.19,104.19,333600002.0
2005-03-16 21:36:00,104.19,104.2,104.175,104.179,498500007.0
2005-03-16 21:37:00,104.185,104.185,104.155,104.155,402299995.0
2005-03-16 21:38:00,104.175,104.175,104.157,104.157,214399997.0
2005-03-16 21:39:00,104.17,104.182,104.168,104.176,663899993.0
2005-03-16 21:40:00,104.166,104.179,104.156,104.164,695899996.0
2005-03-16 21:41:00,104.171,104.185,104.155,104.155,550599999.0
2005-03-16 21:42:00,104.15,104.157,104.141,104.155,1222800014.0
2005-03-16 21:43:00,104.135,104.135,104.088,104.105,199999998.0
2005-03-16 21:44:00,104.112,104.112,104.089,104.098,1412100000.0
2005-03-16 21:45:00,104.089,104.116,104.087,104.114,632699999.0
2005-03-16 21:46:00,104.12,104.129,104.109,104.124,664500001.0
2005-03-16 21:47:00,104.139,104.146,104.13,104.146,415200006.0
2005-03-16 21:48:00,104.14,104.153,104.125,104.125,1033600006.0
2005-03-16 21:49:00,104.132,104.134,104.117,104.125,610700002.0
2005-03-16 21:50:00,104.14,104.143,104.117,104.127,423700005.0
2005-03-16 21:51:00,104.134,104.14,104.113,104.14,328099996.0
2005-03-16 21:52:00,104.112,104.131,104.11,104.131,281000002.0
2005-03-16 21:53:00,104.123,104.123,104.105,104.107,403700012.0
2005-03-16 21:54:00,104.104,104.132,104.095,104.101,693600008.0
2005-03-16 21:55:00,104.09,104.115,104.09,104.102,161899997.0
2005-03-16 21:56:00,104.114,104.121,104.105,104.107,616299994.0
2005-03-16 21:57:00,104.137,104.137,104.108,104.109,297100004.0
2005-03-16 21:58:00,104.126,104.139,104.125,104.135,330799993.0
2005-03-16 21:59:00,104.153,104.159,104.141,104.149,684400012.0
2005-03-16 22:00:00,104.145,104.159,104.133,104.133,914199993.0
2005-03-16 22:01:00,104.142,104.163,104.137,104.138,920800002.0
2005-03-16 22:02:00,104.14,104.156,104.135,104.156,756399998.0
2005-03-16 22:03:00,104.157,104.159,104.129,104.13,404300006.0
2005-03-16 22:04:00,104.136,104.136,104.118,104.118,636500003.0
2005-03-16 22:05:00,104.128,104.136,104.127,104.128,122599997.0
2005-03-16 22:06:00,104.123,104.127,104.123,104.123,165100000.0
2005-03-16 22:07:00,104.138,104.151,104.126,104.151,324199998.0
2005-03-16 22:08:00,104.13,104.143,104.125,104.143,280899999.0
2005-03-16 22:09:00,104.132,104.147,104.132,104.147,173899999.0
2005-03-16 22:10:00,104.142,104.142,104.116,104.132,218899997.0
2005-03-16 22:11:00,104.137,104.137,104.108,104.108,457400005.0
2005-03-16 22:12:00,104.125,104.125,104.12,104.12,239700001.0
2005-03-16 22:13:00,104.129,104.136,104.124,104.124,425700003.0
2005-03-16 22:14:00,104.123,104.135,104.118,104.118,262399995.0
2005-03-16 22:15:00,104.122,104.137,104.121,104.134,202399999.0
2005-03-16 22:16:00,104.144,104.149,104.11,104.11,718199992.0
2005-03-16 22:17:00,104.123,104.125,104.101,104.125,341999998.0
2005-03-16 22:18:00,104.117,104.129,104.099,104.103,511599993.0
2005-03-16 22:19:00,104.117,104.127,104.11,104.125,336799994.0
2005-03-16 22:20:00,104.132,104.141,104.122,104.126,159400001.0
2005-03-16 22:21:00,104.139,104.139,104.11,104.124,298800001.0
2005-03-16 22:22:00,104.13,104.145,104.125,104.13,288900002.0
2005-03-16 22:23:00,104.129,104.135,104.125,104.125,196300007.0
2005-03-16 22:24:00,104.134,104.134,104.116,104.133,287000000.0
2005-03-16 22:25:00,104.122,104.13,104.106,104.13,184500002.0
2005-03-16 22:26:00,104.123,104.123,104.093,104.1,243099996.0
2005-03-16 22:27:00,104.112,104.122,104.098,104.122,843799997.0
2005-03-16 22:28:00,104.12,104.125,104.104,104.115,255899998.0
2005-03-16 22:29:00,104.117,104.131,104.117,104.123,243800000.0
2005-03-16 22:30:00,104.125,104.141,104.125,104.135,235600000.0
2005-03-16 22:31:00,104.162,104.165,104.143,104.143,285200003.0
2005-03-16 22:32:00,104.153,104.158,104.143,104.143,374900006.0
2005-03-16 22:33:00,104.145,104.145,104.133,104.141,587700001.0
2005-03-16 22:34:00,104.145,104.155,104.137,104.139,1146100018.0
2005-03-16 22:35:00,104.144,104.154,104.123,104.138,451800001.0
2005-03-16 22:36:00,104.139,104.148,104.124,104.13,773500007.0
2005-03-16 22:37:00,104.136,104.147,104.13,104.147,146500001.0
2005-03-16 22:38:00,104.148,104.148,104.129,104.133,200300004.0
2005-03-16 22:39:00,104.145,104.155,104.135,104.135,308699997.0
2005-03-16 22:40:00,104.15,104.15,104.14,104.142,738000001.0
2005-03-16 22:41:00,104.157,104.157,104.146,104.153,337300005.0
2005-03-16 22:42:00,104.156,104.156,104.146,104.156,170000000.0
2005-03-16 22:43:00,104.143,104.164,104.143,104.164,369300003.0
2005-03-16 22:44:00,104.149,104.16,104.139,104.157,249100000.0
2005-03-16 22:45:00,104.149,104.155,104.143,104.143,388400002.0
2005-03-16 22:46:00,104.144,104.157,104.122,104.157,437900003.0
2005-03-16 22:47:00,104.16,104.16,104.145,104.145,339899998.0
2005-03-16 22:48:00,104.151,104.161,104.131,104.131,352600006.0
2005-03-16 22:49:00,104.163,104.168,104.16,104.168,265299997.0
2005-03-16 22:50:00,104.143,104.154,104.13,104.13,343600005.0
2005-03-16 22:51:00,104.158,104.163,104.138,104.161,359499999.0
2005-03-16 22:52:00,104.15,104.156,104.137,104.15,200500001.0
2005-03-16 22:53:00,104.156,104.172,104.156,104.161,531299993.0
2005-03-16 22:54:00,104.137,104.137,104.11,104.121,186800001.0
2005-03-16 22:55:00,104.128,104.134,104.119,104.119,487900000.0
2005-03-16 22:56:00,104.125,104.131,104.118,104.118,277600001.0
2005-03-16 22:57:00,104.148,104.164,104.144,104.146,415299998.0
2005-03-16 22:58:00,104.146,104.156,104.138,104.148,229200002.0
2005-03-16 22:59:00,104.132,104.156,104.131,104.131,468100000.0
2005-03-16 23:00:00,104.13,104.14,104.114,104.12,320299999.0
2005-03-16 23:01:00,104.138,104.151,104.125,104.135,213299999.0
2005-03-16 23:02:00,104.152,104.161,104.146,104.146,260499997.0
2005-03-16 23:03:00,104.142,104.15,104.138,104.138,229400000.0
2005-03-16 23:04:00,104.153,104.155,104.147,104.154,121700001.0
2005-03-16 23:05:00,104.147,104.151,104.14,104.151,183200003.0
2005-03-16 23:06:00,104.157,104.169,104.15,104.155,319300002.0
2005-03-16 23:07:00,104.143,104.158,104.14,104.145,109600001.0
2005-03-16 23:08:00,104.142,104.159,104.142,104.155,253200001.0
2005-03-16 23:09:00,104.15,104.162,104.146,104.146,76400002.0
2005-03-16 23:10:00,104.167,104.167,104.144,104.15,295799998.0
2005-03-16 23:11:00,104.148,104.151,104.141,104.141,258799996.0
2005-03-16 23:12:00,104.146,104.156,104.14,104.156,332900003.0
2005-03-16 23:13:00,104.147,104.147,104.138,104.138,231300000.0
2005-03-16 23:14:00,104.145,104.149,104.141,104.141,213200004.0
2005-03-16 23:15:00,104.138,104.15,104.136,104.15,349899998.0
2005-03-16 23:16:00,104.159,104.168,104.126,104.126,326400001.0
2005-03-16 23:17:00,104.166,104.166,104.139,104.139,158299997.0
2005-03-16 23:18:00,104.158,104.162,104.133,104.133,170300002.0
2005-03-16 23:19:00,104.143,104.157,104.134,104.134,260899996.0
2005-03-16 23:20:00,104.153,104.157,104.138,104.157,264800002.0
2005-03-16 23:21:00,104.148,104.148,104.132,104.147,264400004.0
2005-03-16 23:22:00,104.136,104.137,104.117,104.135,303200004.0
2005-03-16 23:23:00,104.15,104.158,104.134,104.134,310200000.0
2005-03-16 23:24:00,104.145,104.155,104.127,104.145,311900000.0
2005-03-16 23:25:00,104.145,104.149,104.136,104.139,314499993.0
2005-03-16 23:26:00,104.154,104.157,104.13,104.13,323300001.0
2005-03-16 23:27:00,104.149,104.149,104.136,104.138,274700000.0
2005-03-16 23:28:00,104.138,104.163,104.137,104.146,428799999.0
2005-03-16 23:29:00,104.149,104.157,104.14,104.14,312200005.0
2005-03-16 23:30:00,104.148,104.152,104.148,104.149,142899997.0
2005-03-16 23:31:00,104.148,104.156,104.139,104.139,268599994.0
2005-03-16 23:32:00,104.149,104.16,104.137,104.143,316700002.0
2005-03-16 23:33:00,104.15,104.15,104.132,104.138,187100001.0
2005-03-16 23:34:00,104.134,104.143,104.134,104.143,229800001.0
2005-03-16 23:35:00,104.154,104.154,104.145,104.145,326600004.0
2005-03-16 23:36:00,104.14,104.145,104.135,104.142,369300003.0
2005-03-16 23:37:00,104.142,104.143,104.13,104.13,172200002.0
2005-03-16 23:38:00,104.142,104.142,104.132,104.132,371199999.0
2005-03-16 23:39:00,104.137,104.148,104.129,104.129,156599997.0
2005-03-16 23:40:00,104.132,104.144,104.126,104.144,338299999.0
2005-03-16 23:41:00,104.14,104.15,104.12,104.15,156000001.0
2005-03-16 23:42:00,104.145,104.145,104.117,104.121,167400002.0
2005-03-16 23:43:00,104.109,104.13,104.109,104.13,216500002.0
2005-03-16 23:44:00,104.122,104.133,104.113,104.113,193500000.0
2005-03-16 23:45:00,104.122,104.127,104.118,104.118,243900003.0
2005-03-16 23:46:00,104.125,104.125,104.12,104.12,255000004.0
2005-03-16 23:47:00,104.127,104.142,104.127,104.142,270500000.0
2005-03-16 23:48:00,104.143,104.143,104.108,104.109,412399998.0
2005-03-16 23:49:00,104.128,104.134,104.125,104.129,301499998.0
2005-03-16 23:50:00,104.122,104.148,104.122,104.148,257100006.0
2005-03-16 23:51:00,104.138,104.139,104.118,104.118,192499996.0
2005-03-16 23:52:00,104.146,104.146,104.129,104.134,126599997.0
2005-03-16 23:53:00,104.126,104.135,104.123,104.123,352199996.0
2005-03-16 23:54:00,104.138,104.138,104.117,104.117,320399997.0
2005-03-16 23:55:00,104.103,104.115,104.089,104.115,121299998.0
2005-03-16 23:56:00,104.126,104.127,104.114,104.127,234299994.0
2005-03-16 23:57:00,104.112,104.121,104.112,104.113,335699993.0
2005-03-16 23:58:00,104.128,104.13,104.112,104.112,173900003.0
2005-03-16 23:59:00,104.128,104.138,104.125,104.125,257399997.0
2005-03-17 00:00:00,104.127,104.127,104.106,104.115,323899998.0
2005-03-17 00:01:00,104.124,104.132,104.123,104.13,288999997.0
2005-03-17 00:02:00,104.115,104.115,104.108,104.114,182500001.0
2005-03-17 00:03:00,104.122,104.131,104.122,104.125,204900001.0
2005-03-17 00:04:00,104.125,104.131,104.109,104.12,153299997.0
2005-03-17 00:05:00,104.123,104.143,104.114,104.143,216399999.0
2005-03-17 00:06:00,104.135,104.135,104.114,104.132,278200005.0
2005-03-17 00:07:00,104.14,104.147,104.131,104.142,206199996.0
2005-03-17 00:08:00,104.149,104.149,104.127,104.138,315900000.0
2005-03-17 00:09:00,104.132,104.152,104.13,104.138,353000003.0
2005-03-17 00:10:00,104.133,104.137,104.128,104.137,158299997.0
2005-03-17 00:11:00,104.135,104.135,104.104,104.11,190199997.0
2005-03-17 00:12:00,104.116,104.116,104.097,104.097,109499999.0
2005-03-17 00:13:00,104.108,104.123,104.106,104.123,227100001.0
2005-03-17 00:14:00,104.12,104.121,104.11,104.115,218699998.0
2005-03-17 00:15:00,104.121,104.128,104.102,104.121,193899997.0
2005-03-17 00:16:00,104.107,104.117,104.103,104.103,144600003.0
2005-03-17 00:17:00,104.119,104.132,104.096,104.096,264899997.0
2005-03-17 00:18:00,104.1,104.106,104.09,104.095,313000002.0
2005-03-17 00:19:00,104.087,104.088,104.075,104.075,342800000.0
2005-03-17 00:20:00,104.094,104.094,104.08,104.092,252500000.0
2005-03-17 00:21:00,104.081,104.093,104.071,104.071,257499996.0
2005-03-17 00:22:00,104.07,104.078,104.06,104.071,254399998.0
2005-03-17 00:23:00,104.083,104.083,104.07,104.07,362500008.0
2005-03-17 00:24:00,104.062,104.062,104.043,104.043,301700000.0
2005-03-17 00:25:00,104.045,104.056,104.038,104.048,292800003.0
2005-03-17 00:26:00,104.05,104.054,104.043,104.048,310099996.0
2005-03-17 00:27:00,104.055,104.055,104.045,104.045,106400001.0
2005-03-17 00:28:00,104.048,104.08,104.048,104.08,117700001.0
2005-03-17 00:29:00,104.087,104.09,104.078,104.078,121799999.0
2005-03-17 00:30:00,104.086,104.094,104.081,104.094,175100002.0
2005-03-17 00:31:00,104.078,104.078,104.044,104.07,328499995.0
2005-03-17 00:32:00,104.062,104.074,104.049,104.049,333599999.0
2005-03-17 00:33:00,104.063,104.07,104.046,104.07,321600004.0
2005-03-17 00:34:00,104.065,104.07,104.06,104.06,221299997.0
2005-03-17 00:35:00,104.065,104.082,104.054,104.082,302599998.0
2005-03-17 00:36:00,104.08,104.08,104.067,104.068,226000000.0
2005-03-17 00:37:00,104.071,104.073,104.063,104.07,229900007.0
2005-03-17 00:38:00,104.079,104.079,104.055,104.055,230500000.0
2005-03-17 00:39:00,104.068,104.085,104.061,104.071,407700001.0
2005-03-17 00:40:00,104.083,104.099,104.071,104.077,244899997.0
2005-03-17 00:41:00,104.098,104.098,104.08,104.085,166900005.0
2005-03-17 00:42:00,104.089,104.089,104.062,104.077,452200001.0
2005-03-17 00:43:00,104.079,104.107,104.079,104.092,484299998.0
2005-03-17 00:44:00,104.111,104.123,104.092,104.122,182500003.0
2005-03-17 00:45:00,104.138,104.138,104.121,104.134,136199997.0
2005-03-17 00:46:00,104.135,104.142,104.121,104.141,292299994.0
2005-03-17 00:47:00,104.132,104.148,104.13,104.148,134899999.0
2005-03-17 00:48:00,104.15,104.176,104.142,104.158,228000000.0
2005-03-17 00:49:00,104.142,104.159,104.142,104.151,195100000.0
2005-03-17 00:50:00,104.142,104.165,104.138,104.138,304099995.0
2005-03-17 00:51:00,104.149,104.153,104.129,104.129,112400002.0
2005-03-17 00:52:00,104.151,104.16,104.141,104.141,267200000.0
2005-03-17 00:53:00,104.165,104.165,104.14,104.14,190500000.0
2005-03-17 00:54:00,104.158,104.165,104.138,104.158,329199997.0
2005-03-17 00:55:00,104.167,104.18,104.148,104.164,309400001.0
2005-03-17 00:56:00,104.171,104.178,104.149,104.149,308200002.0
2005-03-17 00:57:00,104.147,104.161,104.147,104.158,318500001.0
2005-03-17 00:58:00,104.157,104.177,104.149,104.149,278299997.0
2005-03-17 00:59:00,104.155,104.17,104.155,104.16,173399998.0
2005-03-17 01:00:00,104.176,104.181,104.163,104.165,313400002.0
2005-03-17 01:01:00,104.182,104.195,104.156,104.195,271700006.0
2005-03-17 01:02:00,104.195,104.196,104.178,104.196,113500000.0
2005-03-17 01:03:00,104.193,104.222,104.181,104.21,270799996.0
2005-03-17 01:04:00,104.222,104.222,104.19,104.201,116199997.0
2005-03-17 01:05:00,104.238,104.24,104.219,104.219,158400001.0
2005-03-17 01:06:00,104.228,104.228,104.199,104.204,210300000.0
2005-03-17 01:07:00,104.195,104.205,104.19,104.199,208500002.0
2005-03-17 01:08:00,104.207,104.207,104.18,104.194,176199997.0
2005-03-17 01:09:00,104.2,104.206,104.19,104.194,267000001.0
2005-03-17 01:10:00,104.198,104.198,104.169,104.179,460099991.0
2005-03-17 01:11:00,104.195,104.196,104.187,104.195,136599996.0
2005-03-17 01:12:00,104.185,104.197,104.185,104.189,115499998.0
2005-03-17 01:13:00,104.19,104.19,104.174,104.178,178399999.0
2005-03-17 01:14:00,104.197,104.197,104.184,104.184,92799998.0
2005-03-17 01:15:00,104.197,104.202,104.196,104.199,301999997.0
2005-03-17 01:16:00,104.205,104.205,104.2,104.205,221900004.0
2005-03-17 01:17:00,104.18,104.194,104.18,104.187,274900000.0
2005-03-17 01:18:00,104.207,104.21,104.188,104.189,299800000.0
2005-03-17 01:19:00,104.189,104.202,104.174,104.18,192799997.0
2005-03-17 01:20:00,104.197,104.197,104.183,104.185,208599999.0
2005-03-17 01:21:00,104.182,104.182,104.167,104.179,185400003.0
2005-03-17 01:22:00,104.186,104.193,104.183,104.19,366199999.0
2005-03-17 01:23:00,104.18,104.188,104.176,104.183,249100000.0
2005-03-17 01:24:00,104.185,104.185,104.155,104.176,167899998.0
2005-03-17 01:25:00,104.185,104.198,104.178,104.197,255400004.0
2005-03-17 01:26:00,104.189,104.198,104.189,104.192,158900000.0
2005-03-17 01:27:00,104.198,104.198,104.191,104.198,105800000.0
2005-03-17 01:28:00,104.181,104.199,104.181,104.199,180399995.0
2005-03-17 01:29:00,104.198,104.203,104.192,104.197,206299999.0
2005-03-17 01:30:00,104.165,104.19,104.155,104.174,278599999.0
2005-03-17 01:31:00,104.172,104.181,104.145,104.159,241100004.0
2005-03-17 01:32:00,104.158,104.188,104.158,104.186,272799994.0
2005-03-17 01:33:00,104.198,104.2,104.188,104.188,116300001.0
2005-03-17 01:34:00,104.187,104.215,104.185,104.209,322800005.0
2005-03-17 01:35:00,104.221,104.221,104.203,104.213,288600002.0
2005-03-17 01:36:00,104.219,104.219,104.205,104.209,180799998.0
2005-03-17 01:37:00,104.21,104.223,104.209,104.218,94599998.0
2005-03-17 01:38:00,104.22,104.229,104.211,104.218,100199998.0
2005-03-17 01:39:00,104.236,104.248,104.216,104.216,80100002.0
2005-03-17 01:40:00,104.218,104.218,104.203,104.203,120800000.0
2005-03-17 01:41:00,104.228,104.229,104.206,104.206,216300001.0
2005-03-17 01:42:00,104.231,104.231,104.219,104.219,178000001.0
2005-03-17 01:43:00,104.218,104.225,104.212,104.216,254399998.0
2005-03-17 01:44:00,104.214,104.215,104.197,104.215,287300002.0
2005-03-17 01:45:00,104.212,104.212,104.188,104.188,255400005.0
2005-03-17 01:46:00,104.201,104.201,104.171,104.171,210199999.0
2005-03-17 01:47:00,104.168,104.179,104.168,104.17,198500001.0
2005-03-17 01:48:00,104.178,104.178,104.167,104.172,346100000.0
2005-03-17 01:49:00,104.182,104.19,104.17,104.17,159700000.0
2005-03-17 01:50:00,104.169,104.175,104.164,104.164,184399999.0
2005-03-17 01:51:00,104.173,104.186,104.162,104.163,461300007.0
2005-03-17 01:52:00,104.172,104.172,104.149,104.149,147300003.0
2005-03-17 01:53:00,104.175,104.19,104.16,104.19,282200004.0
2005-03-17 01:54:00,104.186,104.208,104.168,104.208,207800002.0
2005-03-17 01:55:00,104.188,104.191,104.177,104.178,225700002.0
2005-03-17 01:56:00,104.182,104.189,104.173,104.173,171000000.0
2005-03-17 01:57:00,104.179,104.199,104.176,104.199,216300000.0
2005-03-17 01:58:00,104.2,104.2,104.186,104.19,167400002.0
2005-03-17 01:59:00,104.193,104.199,104.183,104.188,309100001.0
2005-03-17 02:00:00,104.19,104.201,104.176,104.184,246100001.0
2005-03-17 02:01:00,104.188,104.2,104.178,104.2,310100004.0
2005-03-17 02:02:00,104.197,104.223,104.197,104.221,413699995.0
2005-03-17 02:03:00,104.232,104.232,104.22,104.227,148500000.0
2005-03-17 02:04:00,104.235,104.254,104.23,104.238,166399999.0
2005-03-17 02:05:00,104.247,104.248,104.235,104.24,153100002.0
2005-03-17 02:06:00,104.245,104.245,104.227,104.244,143799995.0
2005-03-17 02:07:00,104.243,104.254,104.243,104.254,169199996.0
2005-03-17 02:08:00,104.257,104.273,104.257,104.269,166200003.0
2005-03-17 02:09:00,104.278,104.281,104.268,104.27,301600001.0
2005-03-17 02:10:00,104.258,104.261,104.233,104.258,245200001.0
2005-03-17 02:11:00,104.255,104.272,104.255,104.268,302599998.0
2005-03-17 02:12:00,104.265,104.279,104.255,104.279,217399998.0
2005-03-17 02:13:00,104.285,104.285,104.271,104.284,285199999.0
2005-03-17 02:14:00,104.29,104.29,104.267,104.277,199200002.0
2005-03-17 02:15:00,104.28,104.28,104.26,104.262,258299996.0
2005-03-17 02:16:00,104.29,104.29,104.271,104.278,152400002.0
2005-03-17 02:17:00,104.271,104.28,104.257,104.28,41200000.0
2005-03-17 02:18:00,104.267,104.283,104.267,104.28,263200005.0
2005-03-17 02:19:00,104.285,104.309,104.285,104.291,220100000.0
2005-03-17 02:20:00,104.303,104.318,104.3,104.305,221000001.0
2005-03-17 02:21:00,104.299,104.307,104.29,104.29,160400004.0
2005-03-17 02:22:00,104.282,104.317,104.282,104.315,251800005.0
2005-03-17 02:23:00,104.305,104.316,104.301,104.307,288400003.0
2005-03-17 02:24:00,104.307,104.317,104.293,104.317,241299998.0
2005-03-17 02:25:00,104.292,104.314,104.291,104.314,527999996.0
2005-03-17 02:26:00,104.3,104.317,104.284,104.284,364800001.0
2005-03-17 02:27:00,104.293,104.293,104.281,104.291,184400003.0
2005-03-17 02:28:00,104.266,104.287,104.259,104.287,139599997.0
2005-03-17 02:29:00,104.308,104.308,104.289,104.29,247000000.0
2005-03-17 02:30:00,104.29,104.312,104.27,104.302,189299998.0
2005-03-17 02:31:00,104.326,104.329,104.318,104.318,175199997.0
2005-03-17 02:32:00,104.318,104.318,104.287,104.304,201200004.0
2005-03-17 02:33:00,104.308,104.309,104.302,104.302,150900002.0
2005-03-17 02:34:00,104.312,104.312,104.293,104.304,228399996.0
2005-03-17 02:35:00,104.307,104.307,104.286,104.295,363100006.0
2005-03-17 02:36:00,104.297,104.3,104.271,104.271,189800001.0
2005-03-17 02:37:00,104.292,104.298,104.285,104.29,327699990.0
2005-03-17 02:38:00,104.295,104.296,104.27,104.282,151900004.0
2005-03-17 02:39:00,104.298,104.316,104.296,104.315,271700000.0
2005-03-17 02:40:00,104.318,104.318,104.299,104.3,186500000.0
2005-03-17 02:41:00,104.302,104.317,104.295,104.307,242999996.0
2005-03-17 02:42:00,104.31,104.313,104.291,104.306,400600008.0
2005-03-17 02:43:00,104.325,104.343,104.325,104.337,145399999.0
2005-03-17 02:44:00,104.33,104.33,104.317,104.33,184700000.0
2005-03-17 02:45:00,104.337,104.338,104.315,104.315,427900004.0
2005-03-17 02:46:00,104.322,104.323,104.317,104.323,338800004.0
2005-03-17 02:47:00,104.322,104.328,104.314,104.318,353000002.0
2005-03-17 02:48:00,104.329,104.329,104.29,104.307,335599997.0
2005-03-17 02:49:00,104.31,104.311,104.303,104.309,196000002.0
2005-03-17 02:50:00,104.316,104.326,104.311,104.325,200399998.0
2005-03-17 02:51:00,104.33,104.33,104.302,104.302,246400000.0
2005-03-17 02:52:00,104.323,104.323,104.31,104.314,312300000.0
2005-03-17 02:53:00,104.315,104.315,104.3,104.314,311500004.0
2005-03-17 02:54:00,104.313,104.317,104.292,104.292,274899997.0
2005-03-17 02:55:00,104.286,104.286,104.274,104.282,95899998.0
2005-03-17 02:56:00,104.285,104.294,104.271,104.288,330100009.0
2005-03-17 02:57:00,104.293,104.307,104.288,104.297,207600001.0
2005-03-17 02:58:00,104.318,104.32,104.297,104.3,215000001.0
2005-03-17 02:59:00,104.31,104.31,104.29,104.29,304699996.0
2005-03-17 03:00:00,104.298,104.298,104.282,104.283,160200005.0
2005-03-17 03:01:00,104.285,104.289,104.26,104.272,203499998.0
2005-03-17 03:02:00,104.269,104.269,104.252,104.252,276799997.0
2005-03-17 03:03:00,104.262,104.273,104.258,104.273,144700002.0
2005-03-17 03:04:00,104.273,104.305,104.273,104.305,395100000.0
2005-03-17 03:05:00,104.328,104.328,104.306,104.311,389000003.0
2005-03-17 03:06:00,104.318,104.318,104.296,104.305,226299996.0
2005-03-17 03:07:00,104.306,104.306,104.286,104.295,241800001.0
2005-03-17 03:08:00,104.31,104.31,104.285,104.295,232099999.0
2005-03-17 03:09:00,104.303,104.303,104.282,104.287,289899999.0
2005-03-17 03:10:00,104.297,104.3,104.289,104.292,218299997.0
2005-03-17 03:11:00,104.291,104.291,104.278,104.278,267899997.0
2005-03-17 03:12:00,104.275,104.275,104.266,104.275,245099999.0
2005-03-17 03:13:00,104.28,104.285,104.263,104.275,465299996.0
2005-03-17 03:14:00,104.265,104.267,104.254,104.267,192999999.0
2005-03-17 03:15:00,104.288,104.29,104.271,104.274,235500000.0
2005-03-17 03:16:00,104.271,104.271,104.259,104.265,213200000.0
2005-03-17 03:17:00,104.29,104.311,104.29,104.29,287299996.0
2005-03-17 03:18:00,104.315,104.317,104.302,104.302,251699998.0
2005-03-17 03:19:00,104.316,104.325,104.301,104.309,339100003.0
2005-03-17 03:20:00,104.339,104.339,104.324,104.33,385799997.0
2005-03-17 03:21:00,104.33,104.339,104.33,104.334,217900001.0
2005-03-17 03:22:00,104.34,104.346,104.327,104.333,61600001.0
2005-03-17 03:23:00,104.353,104.353,104.339,104.342,144699999.0
2005-03-17 03:24:00,104.348,104.348,104.327,104.343,192499997.0
2005-03-17 03:25:00,104.356,104.357,104.33,104.33,297899997.0
2005-03-17 03:26:00,104.344,104.348,104.334,104.346,281099996.0
2005-03-17 03:27:00,104.348,104.348,104.323,104.333,216800006.0
2005-03-17 03:28:00,104.334,104.334,104.317,104.317,255899995.0
2005-03-17 03:29:00,104.315,104.325,104.305,104.322,180200001.0
2005-03-17 03:30:00,104.318,104.329,104.297,104.304,167599999.0
2005-03-17 03:31:00,104.3,104.309,104.3,104.3,268200003.0
2005-03-17 03:32:00,104.313,104.319,104.28,104.295,297400002.0
2005-03-17 03:33:00,104.307,104.319,104.307,104.31,195599997.0
2005-03-17 03:34:00,104.319,104.33,104.319,104.32,302000001.0
2005-03-17 03:35:00,104.32,104.335,104.316,104.33,269500003.0
2005-03-17 03:36:00,104.323,104.323,104.304,104.321,259199999.0
2005-03-17 03:37:00,104.327,104.328,104.317,104.32,295699994.0
2005-03-17 03:38:00,104.322,104.322,104.302,104.302,389100002.0
2005-03-17 03:39:00,104.314,104.318,104.308,104.313,304600004.0
2005-03-17 03:40:00,104.325,104.333,104.302,104.302,294700003.0
2005-03-17 03:41:00,104.289,104.289,104.279,104.279,73200002.0
2005-03-17 03:42:00,104.282,104.282,104.27,104.279,215900002.0
2005-03-17 03:43:00,104.278,104.281,104.263,104.263,247900001.0
2005-03-17 03:44:00,104.281,104.292,104.269,104.292,314799992.0
2005-03-17 03:45:00,104.297,104.298,104.282,104.293,217300000.0
2005-03-17 03:46:00,104.298,104.298,104.284,104.284,251200001.0
2005-03-17 03:47:00,104.29,104.29,104.275,104.281,90399997.0
2005-03-17 03:48:00,104.285,104.308,104.284,104.308,141799996.0
2005-03-17 03:49:00,104.301,104.301,104.293,104.293,187899996.0
2005-03-17 03:50:00,104.293,104.299,104.288,104.299,197299999.0
2005-03-17 03:51:00,104.296,104.296,104.285,104.295,262800004.0
2005-03-17 03:52:00,104.296,104.301,104.287,104.289,260899996.0
2005-03-17 03:53:00,104.27,104.273,104.255,104.255,191100006.0
2005-03-17 03:54:00,104.264,104.281,104.263,104.274,148500003.0
2005-03-17 03:55:00,104.273,104.29,104.262,104.282,292799998.0
2005-03-17 03:56:00,104.283,104.291,104.274,104.291,250899995.0
2005-03-17 03:57:00,104.292,104.295,104.272,104.286,178400005.0
2005-03-17 03:58:00,104.289,104.309,104.289,104.305,308700002.0
2005-03-17 03:59:00,104.302,104.325,104.3,104.314,357500002.0
2005-03-17 04:00:00,104.32,104.328,104.31,104.318,132300002.0
2005-03-17 04:01:00,104.327,104.327,104.298,104.31,368999998.0
2005-03-17 04:02:00,104.327,104.329,104.3,104.329,243399998.0
2005-03-17 04:03:00,104.309,104.313,104.298,104.298,139799997.0
2005-03-17 04:04:00,104.312,104.322,104.301,104.322,314600008.0
2005-03-17 04:05:00,104.314,104.325,104.303,104.325,295700001.0
2005-03-17 04:06:00,104.328,104.328,104.295,104.307,267599991.0
2005-03-17 04:07:00,104.308,104.308,104.274,104.274,376199996.0
2005-03-17 04:08:00,104.288,104.288,104.277,104.285,123500001.0
2005-03-17 04:09:00,104.288,104.291,104.276,104.281,385700005.0
2005-03-17 04:10:00,104.293,104.295,104.279,104.279,135700002.0
2005-03-17 04:11:00,104.287,104.288,104.284,104.288,265500005.0
2005-03-17 04:12:00,104.295,104.295,104.269,104.278,121200002.0
2005-03-17 04:13:00,104.283,104.289,104.268,104.276,193399998.0
2005-03-17 04:14:00,104.293,104.293,104.277,104.291,330699998.0
2005-03-17 04:15:00,104.293,104.293,104.281,104.292,410700007.0
2005-03-17 04:16:00,104.292,104.307,104.292,104.304,253700000.0
2005-03-17 04:17:00,104.305,104.313,104.294,104.313,253899994.0
2005-03-17 04:18:00,104.309,104.313,104.294,104.308,160999997.0
2005-03-17 04:19:00,104.315,104.315,104.294,104.302,175399999.0
2005-03-17 04:20:00,104.316,104.319,104.308,104.319,121500002.0
2005-03-17 04:21:00,104.312,104.322,104.293,104.313,378899996.0
2005-03-17 04:22:00,104.313,104.313,104.304,104.308,278199999.0
2005-03-17 04:23:00,104.312,104.316,104.299,104.311,231900000.0
2005-03-17 04:24:00,104.306,104.312,104.295,104.304,136599998.0
2005-03-17 04:25:00,104.299,104.315,104.297,104.307,108600002.0
2005-03-17 04:26:00,104.304,104.309,104.287,104.309,225499998.0
2005-03-17 04:27:00,104.305,104.321,104.305,104.318,257099998.0
2005-03-17 04:28:00,104.317,104.325,104.311,104.314,249400001.0
2005-03-17 04:29:00,104.321,104.332,104.321,104.327,198799998.0
2005-03-17 04:30:00,104.325,104.341,104.325,104.33,236900004.0
2005-03-17 04:31:00,104.343,104.344,104.316,104.335,218800000.0
2005-03-17 04:32:00,104.356,104.356,104.322,104.322,224000004.0
2005-03-17 04:33:00,104.335,104.335,104.32,104.326,248499998.0
2005-03-17 04:34:00,104.317,104.336,104.307,104.336,179499997.0
2005-03-17 04:35:00,104.347,104.347,104.327,104.343,163700001.0
2005-03-17 04:36:00,104.342,104.342,104.328,104.329,141300000.0
2005-03-17 04:37:00,104.336,104.336,104.321,104.321,219299998.0
2005-03-17 04:38:00,104.328,104.328,104.303,104.321,233899998.0
2005-03-17 04:39:00,104.314,104.325,104.314,104.324,239199998.0
2005-03-17 04:40:00,104.32,104.329,104.308,104.32,413799999.0
2005-03-17 04:41:00,104.317,104.338,104.305,104.331,174200000.0
2005-03-17 04:42:00,104.331,104.331,104.305,104.315,152900002.0
2005-03-17 04:43:00,104.329,104.329,104.328,104.328,9600000.0
2005-03-17 04:44:00,104.323,104.328,104.314,104.323,179599999.0
2005-03-17 04:45:00,104.332,104.347,104.322,104.347,174500002.0
2005-03-17 04:46:00,104.351,104.351,104.331,104.331,189299996.0
2005-03-17 04:47:00,104.348,104.352,104.33,104.352,156999999.0
2005-03-17 04:48:00,104.348,104.349,104.311,104.338,200899997.0
2005-03-17 04:49:00,104.348,104.348,104.321,104.345,259300001.0
2005-03-17 04:50:00,104.33,104.343,104.323,104.343,165399999.0
2005-03-17 04:51:00,104.344,104.355,104.341,104.355,341999997.0
2005-03-17 04:52:00,104.357,104.357,104.335,104.338,458899996.0
2005-03-17 04:53:00,104.35,104.35,104.34,104.34,155999997.0
2005-03-17 04:54:00,104.357,104.357,104.339,104.352,164800000.0
2005-03-17 04:55:00,104.36,104.36,104.333,104.342,218100003.0
2005-03-17 04:56:00,104.342,104.342,104.335,104.34,230800008.0
2005-03-17 04:57:00,104.37,104.379,104.366,104.371,202300004.0
2005-03-17 04:58:00,104.38,104.38,104.369,104.374,289900000.0
2005-03-17 04:59:00,104.38,104.38,104.366,104.372,110700001.0
2005-03-17 05:00:00,104.388,104.394,104.369,104.369,232399993.0
2005-03-17 05:01:00,104.366,104.376,104.36,104.367,270699996.0
2005-03-17 05:02:00,104.38,104.385,104.372,104.38,188600002.0
2005-03-17 05:03:00,104.397,104.413,104.378,104.413,296400002.0
2005-03-17 05:04:00,104.423,104.437,104.41,104.429,257300003.0
2005-03-17 05:05:00,104.459,104.459,104.435,104.449,91900000.0
2005-03-17 05:06:00,104.45,104.45,104.423,104.434,261099997.0
2005-03-17 05:07:00,104.438,104.438,104.415,104.415,244000000.0
2005-03-17 05:08:00,104.445,104.445,104.428,104.428,138800000.0
2005-03-17 05:09:00,104.44,104.443,104.423,104.443,260099999.0
2005-03-17 05:10:00,104.435,104.436,104.415,104.415,422100003.0
2005-03-17 05:11:00,104.425,104.438,104.42,104.428,235899998.0
2005-03-17 05:12:00,104.435,104.435,104.429,104.435,208999998.0
2005-03-17 05:13:00,104.438,104.44,104.418,104.42,115100002.0
2005-03-17 05:14:00,104.428,104.428,104.412,104.414,128199998.0
2005-03-17 05:15:00,104.43,104.438,104.415,104.417,236699998.0
2005-03-17 05:16:00,104.423,104.437,104.415,104.426,105399999.0
2005-03-17 05:17:00,104.42,104.42,104.406,104.411,246799999.0
2005-03-17 05:18:00,104.393,104.413,104.392,104.413,157400002.0
2005-03-17 05:19:00,104.403,104.407,104.387,104.387,244300002.0
2005-03-17 05:20:00,104.403,104.41,104.396,104.4,382499996.0
2005-03-17 05:21:00,104.408,104.424,104.403,104.409,367199999.0
2005-03-17 05:22:00,104.426,104.426,104.405,104.416,191299997.0
2005-03-17 05:23:00,104.408,104.425,104.404,104.418,223600000.0
2005-03-17 05:24:00,104.412,104.412,104.402,104.409,224400002.0
2005-03-17 05:25:00,104.427,104.431,104.404,104.407,228500002.0
2005-03-17 05:26:00,104.405,104.425,104.405,104.415,435500000.0
2005-03-17 05:27:00,104.428,104.428,104.405,104.415,98600003.0
2005-03-17 05:28:00,104.413,104.413,104.397,104.404,171600002.0
2005-03-17 05:29:00,104.415,104.415,104.408,104.408,44700002.0
2005-03-17 05:30:00,104.41,104.417,104.398,104.416,318100001.0
2005-03-17 05:31:00,104.415,104.415,104.396,104.402,277900006.0
2005-03-17 05:32:00,104.414,104.415,104.399,104.415,230199999.0
2005-03-17 05:33:00,104.421,104.421,104.405,104.408,400499996.0
2005-03-17 05:34:00,104.416,104.417,104.397,104.403,402999999.0
2005-03-17 05:35:00,104.422,104.422,104.402,104.402,224100000.0
2005-03-17 05:36:00,104.412,104.412,104.39,104.403,275300003.0
2005-03-17 05:37:00,104.4,104.405,104.4,104.405,312500005.0
2005-03-17 05:38:00,104.403,104.421,104.394,104.421,172100000.0
2005-03-17 05:39:00,104.415,104.415,104.397,104.404,105500000.0
2005-03-17 05:40:00,104.419,104.419,104.393,104.404,219000002.0
2005-03-17 05:41:00,104.401,104.426,104.401,104.419,392499992.0
2005-03-17 05:42:00,104.416,104.426,104.406,104.413,252500003.0
2005-03-17 05:43:00,104.421,104.421,104.394,104.397,242799995.0
2005-03-17 05:44:00,104.397,104.411,104.395,104.408,180900000.0
2005-03-17 05:45:00,104.406,104.408,104.392,104.399,156600000.0
2005-03-17 05:46:00,104.393,104.398,104.379,104.396,172100001.0
2005-03-17 05:47:00,104.408,104.411,104.395,104.398,201199997.0
2005-03-17 05:48:00,104.418,104.418,104.4,104.413,192500001.0
2005-03-17 05:49:00,104.412,104.417,104.395,104.395,249100000.0
2005-03-17 05:50:00,104.4,104.4,104.39,104.393,170200003.0
2005-03-17 05:51:00,104.39,104.39,104.381,104.385,220500003.0
2005-03-17 05:52:00,104.392,104.393,104.388,104.388,165200003.0
2005-03-17 05:53:00,104.375,104.385,104.375,104.38,205699997.0
2005-03-17 05:54:00,104.377,104.4,104.377,104.395,239300005.0
2005-03-17 05:55:00,104.388,104.397,104.379,104.379,220599994.0
2005-03-17 05:56:00,104.389,104.391,104.375,104.375,269600002.0
2005-03-17 05:57:00,104.392,104.4,104.392,104.398,210599998.0
2005-03-17 05:58:00,104.39,104.39,104.367,104.384,413500000.0
2005-03-17 05:59:00,104.395,104.399,104.388,104.388,260899994.0
2005-03-17 06:00:00,104.388,104.395,104.382,104.395,207100001.0
2005-03-17 06:01:00,104.387,104.391,104.384,104.391,132300000.0
2005-03-17 06:02:00,104.402,104.402,104.384,104.387,298099990.0
2005-03-17 06:03:00,104.392,104.401,104.392,104.398,266300004.0
2005-03-17 06:04:00,104.393,104.397,104.386,104.397,256300000.0
2005-03-17 06:05:00,104.39,104.39,104.375,104.381,131200000.0
2005-03-17 06:06:00,104.394,104.394,104.368,104.368,350600000.0
2005-03-17 06:07:00,104.377,104.377,104.355,104.359,174700003.0
2005-03-17 06:08:00,104.353,104.366,104.343,104.366,192500002.0
2005-03-17 06:09:00,104.36,104.36,104.351,104.353,156500002.0
2005-03-17 06:10:00,104.345,104.345,104.324,104.328,96700001.0
2005-03-17 06:11:00,104.329,104.344,104.322,104.333,404300011.0
2005-03-17 06:12:00,104.336,104.347,104.33,104.33,217700000.0
2005-03-17 06:13:00,104.34,104.349,104.327,104.327,199899999.0
2005-03-17 06:14:00,104.343,104.356,104.331,104.343,288300003.0
2005-03-17 06:15:00,104.352,104.356,104.347,104.35,173299999.0
2005-03-17 06:16:00,104.347,104.348,104.324,104.348,255899999.0
2005-03-17 06:17:00,104.345,104.345,104.345,104.345,149000000.0
2005-03-17 06:18:00,104.328,104.335,104.318,104.332,444199994.0
2005-03-17 06:19:00,104.35,104.365,104.345,104.347,272099998.0
2005-03-17 06:20:00,104.36,104.374,104.357,104.366,194999998.0
2005-03-17 06:21:00,104.381,104.381,104.357,104.359,227100001.0
2005-03-17 06:22:00,104.369,104.375,104.357,104.357,124600002.0
2005-03-17 06:23:00,104.361,104.361,104.344,104.347,209600000.0
2005-03-17 06:24:00,104.357,104.359,104.339,104.339,274200003.0
2005-03-17 06:25:00,104.348,104.363,104.333,104.342,485799996.0
2005-03-17 06:26:00,104.352,104.365,104.338,104.347,192600001.0
2005-03-17 06:27:00,104.368,104.368,104.343,104.355,68999999.0
2005-03-17 06:28:00,104.355,104.364,104.35,104.353,177000001.0
2005-03-17 06:29:00,104.357,104.375,104.354,104.354,186300004.0
2005-03-17 06:30:00,104.373,104.375,104.355,104.355,266000000.0
2005-03-17 06:31:00,104.336,104.354,104.336,104.345,254200004.0
2005-03-17 06:32:00,104.348,104.348,104.324,104.337,204600002.0
2005-03-17 06:33:00,104.316,104.331,104.316,104.322,277099994.0
2005-03-17 06:34:00,104.323,104.329,104.303,104.303,394599996.0
2005-03-17 06:35:00,104.32,104.32,104.299,104.3,256300001.0
2005-03-17 06:36:00,104.293,104.293,104.274,104.289,188099993.0
2005-03-17 06:37:00,104.285,104.294,104.268,104.274,141400003.0
2005-03-17 06:38:00,104.287,104.3,104.285,104.292,346600001.0
2005-03-17 06:39:00,104.301,104.301,104.277,104.297,323200001.0
2005-03-17 06:40:00,104.3,104.306,104.293,104.304,392099995.0
2005-03-17 06:41:00,104.3,104.307,104.285,104.285,348399998.0
2005-03-17 06:42:00,104.292,104.302,104.28,104.298,265500000.0
2005-03-17 06:43:00,104.302,104.306,104.291,104.303,374900001.0
2005-03-17 06:44:00,104.295,104.302,104.276,104.302,147399999.0
2005-03-17 06:45:00,104.309,104.331,104.299,104.299,161100001.0
2005-03-17 06:46:00,104.328,104.328,104.312,104.312,231099995.0
2005-03-17 06:47:00,104.31,104.31,104.299,104.301,213900002.0
2005-03-17 06:48:00,104.315,104.326,104.312,104.312,286500005.0
2005-03-17 06:49:00,104.305,104.307,104.285,104.298,221699999.0
2005-03-17 06:50:00,104.292,104.302,104.284,104.302,186100001.0
2005-03-17 06:51:00,104.288,104.298,104.272,104.281,253800003.0
2005-03-17 06:52:00,104.295,104.302,104.278,104.278,408900000.0
2005-03-17 06:53:00,104.296,104.306,104.287,104.296,127999998.0
2005-03-17 06:54:00,104.308,104.311,104.299,104.299,135800001.0
2005-03-17 06:55:00,104.312,104.319,104.3,104.3,210099997.0
2005-03-17 06:56:00,104.301,104.301,104.287,104.297,209700003.0
2005-03-17 06:57:00,104.307,104.309,104.287,104.287,216100000.0
2005-03-17 06:58:00,104.292,104.303,104.278,104.303,219099999.0
2005-03-17 06:59:00,104.313,104.313,104.287,104.289,249299997.0
2005-03-17 07:00:00,104.301,104.31,104.298,104.304,134099999.0
2005-03-17 07:01:00,104.306,104.306,104.287,104.295,172400003.0
2005-03-17 07:02:00,104.307,104.308,104.288,104.292,284899996.0
2005-03-17 07:03:00,104.312,104.317,104.279,104.279,395599998.0
2005-03-17 07:04:00,104.292,104.304,104.292,104.298,241600001.0
2005-03-17 07:05:00,104.298,104.317,104.298,104.315,257499997.0
2005-03-17 07:06:00,104.312,104.312,104.299,104.308,165399999.0
2005-03-17 07:07:00,104.302,104.318,104.302,104.315,250300002.0
2005-03-17 07:08:00,104.311,104.317,104.299,104.304,124899999.0
2005-03-17 07:09:00,104.288,104.307,104.288,104.294,289900000.0
2005-03-17 07:10:00,104.297,104.297,104.284,104.284,88399999.0
2005-03-17 07:11:00,104.3,104.3,104.27,104.292,175399999.0
2005-03-17 07:12:00,104.295,104.305,104.29,104.294,245800003.0
2005-03-17 07:13:00,104.309,104.309,104.29,104.29,182200002.0
2005-03-17 07:14:00,104.288,104.288,104.275,104.287,167499997.0
2005-03-17 07:15:00,104.29,104.293,104.276,104.287,277899995.0
2005-03-17 07:16:00,104.273,104.279,104.273,104.279,40700000.0
2005-03-17 07:17:00,104.282,104.294,104.28,104.294,206100001.0
2005-03-17 07:18:00,104.278,104.292,104.265,104.274,193400002.0
2005-03-17 07:19:00,104.282,104.288,104.27,104.277,245500002.0
2005-03-17 07:20:00,104.298,104.3,104.275,104.282,121899999.0
2005-03-17 07:21:00,104.276,104.296,104.275,104.294,207099998.0
2005-03-17 07:22:00,104.273,104.287,104.266,104.286,352699989.0
2005-03-17 07:23:00,104.253,104.278,104.247,104.274,242000003.0
2005-03-17 07:24:00,104.263,104.29,104.263,104.279,208600001.0
2005-03-17 07:25:00,104.286,104.308,104.286,104.307,88899998.0
2005-03-17 07:26:00,104.312,104.312,104.289,104.289,207799997.0
2005-03-17 07:27:00,104.302,104.309,104.29,104.293,304799999.0
2005-03-17 07:28:00,104.298,104.303,104.289,104.299,294900003.0
2005-03-17 07:29:00,104.3,104.308,104.292,104.292,288100000.0
2005-03-17 07:30:00,104.295,104.295,104.29,104.295,248199997.0
2005-03-17 07:31:00,104.28,104.307,104.271,104.307,304400003.0
2005-03-17 07:32:00,104.31,104.331,104.31,104.31,355800005.0
2005-03-17 07:33:00,104.298,104.304,104.285,104.285,148800000.0
2005-03-17 07:34:00,104.299,104.309,104.29,104.304,325499996.0
2005-03-17 07:35:00,104.304,104.307,104.285,104.285,168299999.0
2005-03-17 07:36:00,104.305,104.305,104.278,104.285,220900001.0
2005-03-17 07:37:00,104.288,104.288,104.279,104.279,78299998.0
2005-03-17 07:38:00,104.288,104.288,104.276,104.279,182500000.0
2005-03-17 07:39:00,104.281,104.29,104.264,104.29,341900006.0
2005-03-17 07:40:00,104.294,104.294,104.268,104.275,61300000.0
2005-03-17 07:41:00,104.285,104.291,104.268,104.291,278199996.0
2005-03-17 07:42:00,104.296,104.296,104.28,104.28,169700004.0
2005-03-17 07:43:00,104.29,104.293,104.29,104.291,128999998.0
2005-03-17 07:44:00,104.297,104.297,104.285,104.285,307300000.0
2005-03-17 07:45:00,104.292,104.296,104.282,104.282,92900001.0
2005-03-17 07:46:00,104.282,104.289,104.275,104.28,262100003.0
2005-03-17 07:47:00,104.272,104.272,104.234,104.234,238699997.0
2005-03-17 07:48:00,104.237,104.248,104.227,104.227,330099999.0
2005-03-17 07:49:00,104.229,104.247,104.227,104.242,145000002.0
2005-03-17 07:50:00,104.246,104.248,104.242,104.248,267100002.0
2005-03-17 07:51:00,104.245,104.254,104.226,104.231,356499997.0
2005-03-17 07:52:00,104.232,104.239,104.219,104.219,280899998.0
2005-03-17 07:53:00,104.235,104.235,104.209,104.217,260699997.0
2005-03-17 07:54:00,104.237,104.237,104.227,104.227,236400006.0
2005-03-17 07:55:00,104.237,104.242,104.204,104.242,294999998.0
2005-03-17 07:56:00,104.239,104.249,104.225,104.225,171700000.0
2005-03-17 07:57:00,104.271,104.271,104.244,104.263,189799999.0
2005-03-17 07:58:00,104.267,104.271,104.252,104.271,281499996.0
2005-03-17 07:59:00,104.267,104.267,104.241,104.241,144500002.0
2005-03-17 08:00:00,104.238,104.253,104.23,104.234,447099999.0
2005-03-17 08:01:00,104.248,104.248,104.213,104.22,331199995.0
2005-03-17 08:02:00,104.222,104.222,104.196,104.204,150499998.0
2005-03-17 08:03:00,104.195,104.209,104.195,104.209,170000005.0
2005-03-17 08:04:00,104.213,104.213,104.192,104.192,145100001.0
2005-03-17 08:05:00,104.2,104.203,104.188,104.188,220799997.0
2005-03-17 08:06:00,104.183,104.21,104.18,104.197,304799996.0
2005-03-17 08:07:00,104.218,104.218,104.196,104.196,235499998.0
2005-03-17 08:08:00,104.205,104.205,104.179,104.18,212900000.0
2005-03-17 08:09:00,104.199,104.21,104.198,104.205,207200001.0
2005-03-17 08:10:00,104.197,104.198,104.191,104.198,143299997.0
2005-03-17 08:11:00,104.187,104.205,104.182,104.191,324500001.0
2005-03-17 08:12:00,104.202,104.202,104.171,104.187,289900002.0
2005-03-17 08:13:00,104.203,104.215,104.194,104.207,266000000.0
2005-03-17 08:14:00,104.2,104.2,104.186,104.187,247300000.0
2005-03-17 08:15:00,104.205,104.205,104.182,104.185,233499996.0
2005-03-17 08:16:00,104.18,104.196,104.18,104.189,166700002.0
2005-03-17 08:17:00,104.197,104.199,104.18,104.18,166700002.0
2005-03-17 08:18:00,104.162,104.184,104.156,104.17,211500003.0
2005-03-17 08:19:00,104.155,104.168,104.155,104.167,200900006.0
2005-03-17 08:20:00,104.163,104.163,104.147,104.158,124399999.0
2005-03-17 08:21:00,104.15,104.169,104.145,104.169,278700003.0
2005-03-17 08:22:00,104.19,104.19,104.161,104.168,306099997.0
2005-03-17 08:23:00,104.165,104.176,104.165,104.169,257500000.0
2005-03-17 08:24:00,104.171,104.171,104.138,104.156,221299996.0
2005-03-17 08:25:00,104.165,104.167,104.156,104.167,202000002.0
2005-03-17 08:26:00,104.172,104.179,104.17,104.17,239800002.0
2005-03-17 08:27:00,104.169,104.169,104.148,104.162,183500002.0
2005-03-17 08:28:00,104.145,104.164,104.141,104.161,112300000.0
2005-03-17 08:29:00,104.157,104.157,104.135,104.14,202600002.0
2005-03-17 08:30:00,104.15,104.15,104.125,104.134,227800003.0
2005-03-17 08:31:00,104.143,104.157,104.142,104.142,438200003.0
2005-03-17 08:32:00,104.152,104.154,104.129,104.146,185600002.0
2005-03-17 08:33:00,104.172,104.176,104.159,104.173,191200003.0
2005-03-17 08:34:00,104.192,104.192,104.162,104.162,225700000.0
2005-03-17 08:35:00,104.173,104.183,104.17,104.183,218399992.0
2005-03-17 08:36:00,104.176,104.176,104.158,104.16,174499999.0
2005-03-17 08:37:00,104.167,104.167,104.146,104.155,189599995.0
2005-03-17 08:38:00,104.163,104.163,104.152,104.158,106800001.0
2005-03-17 08:39:00,104.161,104.168,104.154,104.156,404000002.0
2005-03-17 08:40:00,104.187,104.213,104.176,104.213,284699997.0
2005-03-17 08:41:00,104.211,104.22,104.21,104.211,160499998.0
2005-03-17 08:42:00,104.206,104.211,104.201,104.201,137900001.0
2005-03-17 08:43:00,104.216,104.217,104.189,104.209,486500001.0
2005-03-17 08:44:00,104.185,104.225,104.181,104.22,219600000.0
2005-03-17 08:45:00,104.22,104.223,104.2,104.208,343999995.0
2005-03-17 08:46:00,104.207,104.207,104.184,104.184,192800001.0
2005-03-17 08:47:00,104.178,104.203,104.178,104.197,310699996.0
2005-03-17 08:48:00,104.198,104.198,104.189,104.196,182800002.0
2005-03-17 08:49:00,104.2,104.2,104.177,104.187,455800004.0
2005-03-17 08:50:00,104.199,104.206,104.188,104.19,175100000.0
2005-03-17 08:51:00,104.198,104.209,104.196,104.2,270100003.0
2005-03-17 08:52:00,104.216,104.219,104.195,104.195,289299993.0
2005-03-17 08:53:00,104.192,104.197,104.177,104.177,320500003.0
2005-03-17 08:54:00,104.187,104.187,104.161,104.171,347599999.0
2005-03-17 08:55:00,104.162,104.187,104.162,104.179,74700000.0
2005-03-17 08:56:00,104.197,104.202,104.182,104.182,103299999.0
2005-03-17 08:57:00,104.202,104.209,104.185,104.185,194399996.0
2005-03-17 08:58:00,104.203,104.211,104.194,104.197,178900003.0
2005-03-17 08:59:00,104.205,104.205,104.187,104.191,211899999.0
2005-03-17 09:00:00,104.201,104.201,104.176,104.176,193200000.0
2005-03-17 09:01:00,104.185,104.185,104.159,104.171,269300003.0
2005-03-17 09:02:00,104.185,104.185,104.152,104.16,195600002.0
2005-03-17 09:03:00,104.177,104.182,104.156,104.156,157300000.0
2005-03-17 09:04:00,104.165,104.184,104.165,104.172,140599996.0
2005-03-17 09:05:00,104.188,104.19,104.163,104.163,201299995.0
2005-03-17 09:06:00,104.157,104.179,104.157,104.173,351699995.0
2005-03-17 09:07:00,104.172,104.172,104.155,104.157,157099998.0
2005-03-17 09:08:00,104.172,104.173,104.167,104.168,317100002.0
2005-03-17 09:09:00,104.18,104.18,104.147,104.169,270700001.0
2005-03-17 09:10:00,104.173,104.185,104.161,104.173,365399996.0
2005-03-17 09:11:00,104.188,104.19,104.175,104.175,172799996.0
2005-03-17 09:12:00,104.192,104.192,104.167,104.184,450800000.0
2005-03-17 09:13:00,104.2,104.2,104.176,104.187,186800001.0
2005-03-17 09:14:00,104.199,104.199,104.162,104.172,206500004.0
2005-03-17 09:15:00,104.185,104.19,104.171,104.19,364499994.0
2005-03-17 09:16:00,104.17,104.17,104.147,104.154,182999998.0
2005-03-17 09:17:00,104.18,104.186,104.171,104.184,257700002.0
2005-03-17 09:18:00,104.172,104.196,104.172,104.182,259800005.0
2005-03-17 09:19:00,104.198,104.2,104.182,104.182,297000007.0
2005-03-17 09:20:00,104.192,104.198,104.184,104.184,139400000.0
2005-03-17 09:21:00,104.193,104.193,104.171,104.171,149100001.0
2005-03-17 09:22:00,104.181,104.198,104.172,104.196,234400003.0
2005-03-17 09:23:00,104.19,104.19,104.168,104.177,140500003.0
2005-03-17 09:24:00,104.18,104.188,104.18,104.182,236400003.0
2005-03-17 09:25:00,104.171,104.177,104.147,104.147,273499997.0
2005-03-17 09:26:00,104.172,104.172,104.155,104.155,180899998.0
2005-03-17 09:27:00,104.165,104.176,104.156,104.162,111400001.0
2005-03-17 09:28:00,104.16,104.16,104.124,104.124,108200002.0
2005-03-17 09:29:00,104.151,104.161,104.151,104.152,139499999.0
2005-03-17 09:30:00,104.16,104.169,104.153,104.168,245400001.0
2005-03-17 09:31:00,104.165,104.184,104.15,104.178,165299998.0
2005-03-17 09:32:00,104.178,104.178,104.154,104.167,130800000.0
2005-03-17 09:33:00,104.173,104.184,104.167,104.17,324700002.0
2005-03-17 09:34:00,104.162,104.164,104.143,104.143,209599996.0
2005-03-17 09:35:00,104.15,104.15,104.127,104.133,222299997.0
2005-03-17 09:36:00,104.136,104.136,104.101,104.109,316000008.0
2005-03-17 09:37:00,104.11,104.119,104.1,104.116,207500001.0
2005-03-17 09:38:00,104.121,104.121,104.089,104.104,318500004.0
2005-03-17 09:39:00,104.135,104.135,104.113,104.118,267499998.0
2005-03-17 09:40:00,104.112,104.135,104.108,104.125,230500003.0
2005-03-17 09:41:00,104.126,104.13,104.107,104.114,244800001.0
2005-03-17 09:42:00,104.142,104.153,104.13,104.13,303300006.0
2005-03-17 09:43:00,104.165,104.172,104.15,104.172,161700004.0
2005-03-17 09:44:00,104.192,104.192,104.161,104.161,304599999.0
2005-03-17 09:45:00,104.17,104.178,104.162,104.174,462599994.0
2005-03-17 09:46:00,104.17,104.178,104.16,104.175,172600001.0
2005-03-17 09:47:00,104.175,104.18,104.162,104.172,348600000.0
2005-03-17 09:48:00,104.15,104.169,104.14,104.14,256900001.0
2005-03-17 09:49:00,104.142,104.161,104.142,104.155,196999999.0
2005-03-17 09:50:00,104.146,104.166,104.146,104.15,229300003.0
2005-03-17 09:51:00,104.15,104.159,104.135,104.157,339099997.0
2005-03-17 09:52:00,104.163,104.171,104.16,104.168,216099998.0
2005-03-17 09:53:00,104.17,104.179,104.163,104.165,205499998.0
2005-03-17 09:54:00,104.165,104.17,104.142,104.154,240400001.0
2005-03-17 09:55:00,104.177,104.182,104.169,104.169,158899997.0
2005-03-17 09:56:00,104.162,104.167,104.144,104.167,159100004.0
2005-03-17 09:57:00,104.17,104.175,104.162,104.168,169800004.0
2005-03-17 09:58:00,104.177,104.177,104.148,104.15,277700000.0
2005-03-17 09:59:00,104.145,104.155,104.138,104.155,376599999.0
2005-03-17 10:00:00,104.165,104.17,104.145,104.155,373800008.0
2005-03-17 10:01:00,104.172,104.196,104.17,104.187,214900001.0
2005-03-17 10:02:00,104.2,104.2,104.184,104.193,174599999.0
2005-03-17 10:03:00,104.207,104.209,104.193,104.193,189899996.0
2005-03-17 10:04:00,104.207,104.223,104.205,104.218,193399999.0
2005-03-17 10:05:00,104.229,104.235,104.215,104.217,308599998.0
2005-03-17 10:06:00,104.244,104.255,104.238,104.25,305200003.0
2005-03-17 10:07:00,104.253,104.261,104.246,104.247,320900000.0
2005-03-17 10:08:00,104.247,104.247,104.233,104.237,266899999.0
2005-03-17 10:09:00,104.242,104.242,104.22,104.22,157100002.0
2005-03-17 10:10:00,104.238,104.238,104.214,104.214,218300005.0
2005-03-17 10:11:00,104.23,104.23,104.204,104.208,104399997.0
2005-03-17 10:12:00,104.234,104.244,104.223,104.235,345000000.0
2005-03-17 10:13:00,104.252,104.262,104.248,104.249,233300000.0
2005-03-17 10:14:00,104.235,104.258,104.235,104.247,292499999.0
2005-03-17 10:15:00,104.251,104.251,104.231,104.235,242000004.0
2005-03-17 10:16:00,104.258,104.265,104.249,104.265,237100001.0
2005-03-17 10:17:00,104.258,104.262,104.244,104.25,176700000.0
2005-03-17 10:18:00,104.248,104.25,104.227,104.237,358800004.0
2005-03-17 10:19:00,104.235,104.243,104.224,104.233,216400002.0
2005-03-17 10:20:00,104.247,104.249,104.216,104.23,197199999.0
2005-03-17 10:21:00,104.24,104.24,104.212,104.222,193899996.0
2005-03-17 10:22:00,104.218,104.231,104.218,104.228,218000002.0
2005-03-17 10:23:00,104.232,104.239,104.23,104.23,272599993.0
2005-03-17 10:24:00,104.239,104.239,104.21,104.211,170400002.0
2005-03-17 10:25:00,104.216,104.216,104.205,104.215,269800000.0
2005-03-17 10:26:00,104.214,104.228,104.214,104.218,212900004.0
2005-03-17 10:27:00,104.218,104.228,104.218,104.222,177800006.0
2005-03-17 10:28:00,104.23,104.23,104.203,104.203,122000001.0
2005-03-17 10:29:00,104.2,104.201,104.191,104.193,276100003.0
2005-03-17 10:30:00,104.195,104.21,104.182,104.205,218600003.0
2005-03-17 10:31:00,104.208,104.211,104.189,104.211,138700000.0
2005-03-17 10:32:00,104.191,104.216,104.18,104.216,203799997.0
2005-03-17 10:33:00,104.222,104.229,104.194,104.212,298100001.0
2005-03-17 10:34:00,104.213,104.225,104.207,104.214,221300003.0
2005-03-17 10:35:00,104.215,104.215,104.201,104.213,93400001.0
2005-03-17 10:36:00,104.215,104.225,104.204,104.219,67700000.0
2005-03-17 10:37:00,104.22,104.22,104.206,104.215,180000001.0
2005-03-17 10:38:00,104.218,104.222,104.206,104.215,273899996.0
2005-03-17 10:39:00,104.23,104.234,104.213,104.229,213499998.0
2005-03-17 10:40:00,104.243,104.248,104.226,104.226,305199997.0
2005-03-17 10:41:00,104.236,104.236,104.221,104.234,91700002.0
2005-03-17 10:42:00,104.233,104.24,104.228,104.24,258499993.0
2005-03-17 10:43:00,104.229,104.229,104.213,104.213,253399999.0
2005-03-17 10:44:00,104.223,104.238,104.223,104.226,359899999.0
2005-03-17 10:45:00,104.23,104.232,104.218,104.232,223400001.0
2005-03-17 10:46:00,104.215,104.237,104.21,104.231,348599999.0
2005-03-17 10:47:00,104.23,104.23,104.202,104.202,366199994.0
2005-03-17 10:48:00,104.224,104.224,104.2,104.209,119999998.0
2005-03-17 10:49:00,104.223,104.225,104.215,104.225,189700002.0
2005-03-17 10:50:00,104.217,104.218,104.203,104.203,150300001.0
2005-03-17 10:51:00,104.207,104.221,104.207,104.221,379899999.0
2005-03-17 10:52:00,104.229,104.229,104.2,104.204,171200001.0
2005-03-17 10:53:00,104.216,104.228,104.21,104.21,161000003.0
2005-03-17 10:54:00,104.222,104.229,104.204,104.215,200000001.0
2005-03-17 10:55:00,104.233,104.24,104.22,104.22,290399995.0
2005-03-17 10:56:00,104.206,104.225,104.2,104.223,354700002.0
2005-03-17 10:57:00,104.227,104.228,104.208,104.208,351800003.0
2005-03-17 10:58:00,104.211,104.211,104.199,104.207,235499998.0
2005-03-17 10:59:00,104.215,104.215,104.188,104.188,158400003.0
2005-03-17 11:00:00,104.188,104.205,104.18,104.199,224700000.0
2005-03-17 11:01:00,104.206,104.206,104.19,104.194,142000003.0
2005-03-17 11:02:00,104.207,104.213,104.183,104.183,172299998.0
2005-03-17 11:03:00,104.177,104.196,104.177,104.188,299599999.0
2005-03-17 11:04:00,104.19,104.19,104.172,104.187,192200001.0
2005-03-17 11:05:00,104.179,104.188,104.177,104.177,380400004.0
2005-03-17 11:06:00,104.198,104.207,104.185,104.185,230899996.0
2005-03-17 11:07:00,104.18,104.198,104.175,104.191,282000006.0
2005-03-17 11:08:00,104.185,104.198,104.178,104.196,275500002.0
2005-03-17 11:09:00,104.207,104.209,104.192,104.194,241299997.0
2005-03-17 11:10:00,104.208,104.208,104.188,104.203,106900001.0
2005-03-17 11:11:00,104.222,104.238,104.222,104.237,180300000.0
2005-03-17 11:12:00,104.22,104.232,104.207,104.217,479200007.0
2005-03-17 11:13:00,104.197,104.212,104.197,104.202,152099998.0
2005-03-17 11:14:00,104.206,104.218,104.199,104.205,463600005.0
2005-03-17 11:15:00,104.208,104.209,104.186,104.19,240400002.0
2005-03-17 11:16:00,104.173,104.186,104.163,104.176,319000001.0
2005-03-17 11:17:00,104.17,104.198,104.17,104.195,171699998.0
2005-03-17 11:18:00,104.188,104.2,104.172,104.2,225000000.0
2005-03-17 11:19:00,104.2,104.206,104.189,104.189,167299998.0
2005-03-17 11:20:00,104.185,104.204,104.182,104.204,190500002.0
2005-03-17 11:21:00,104.178,104.178,104.167,104.169,188199999.0
2005-03-17 11:22:00,104.193,104.193,104.153,104.167,319799996.0
2005-03-17 11:23:00,104.193,104.193,104.174,104.174,56700001.0
2005-03-17 11:24:00,104.158,104.158,104.147,104.154,200600003.0
2005-03-17 11:25:00,104.162,104.169,104.113,104.117,281299993.0
2005-03-17 11:26:00,104.113,104.146,104.108,104.139,123699998.0
2005-03-17 11:27:00,104.143,104.143,104.112,104.122,91300002.0
2005-03-17 11:28:00,104.152,104.168,104.152,104.155,229199999.0
2005-03-17 11:29:00,104.172,104.175,104.143,104.143,99900002.0
2005-03-17 11:30:00,104.157,104.158,104.136,104.136,284899997.0
2005-03-17 11:31:00,104.16,104.164,104.13,104.142,368800004.0
2005-03-17 11:32:00,104.161,104.161,104.12,104.124,202399995.0
2005-03-17 11:33:00,104.145,104.145,104.114,104.145,262300004.0
2005-03-17 11:34:00,104.161,104.161,104.14,104.14,220499998.0
2005-03-17 11:35:00,104.157,104.157,104.14,104.14,177500000.0
2005-03-17 11:36:00,104.156,104.157,104.121,104.142,604100006.0
2005-03-17 11:37:00,104.153,104.169,104.145,104.166,157800004.0
2005-03-17 11:38:00,104.17,104.177,104.163,104.175,299900004.0
2005-03-17 11:39:00,104.169,104.198,104.169,104.189,162700004.0
2005-03-17 11:40:00,104.219,104.256,104.219,104.256,31200000.0
2005-03-17 11:41:00,104.251,104.259,104.237,104.249,293299999.0
2005-03-17 11:42:00,104.258,104.258,104.239,104.252,134100001.0
2005-03-17 11:43:00,104.262,104.262,104.23,104.23,181600005.0
2005-03-17 11:44:00,104.246,104.246,104.223,104.223,74899999.0
2005-03-17 11:45:00,104.232,104.245,104.221,104.245,410899997.0
2005-03-17 11:46:00,104.243,104.266,104.241,104.266,198099997.0
2005-03-17 11:47:00,104.271,104.283,104.268,104.28,194800001.0
2005-03-17 11:48:00,104.291,104.291,104.272,104.272,299900003.0
2005-03-17 11:49:00,104.268,104.268,104.246,104.248,315799998.0
2005-03-17 11:50:00,104.255,104.268,104.251,104.259,211500000.0
2005-03-17 11:51:00,104.263,104.263,104.237,104.247,386699993.0
2005-03-17 11:52:00,104.252,104.252,104.23,104.242,297600000.0
2005-03-17 11:53:00,104.24,104.24,104.205,104.238,255799997.0
2005-03-17 11:54:00,104.243,104.243,104.219,104.219,286800002.0
2005-03-17 11:55:00,104.209,104.244,104.209,104.237,216800000.0
2005-03-17 11:56:00,104.226,104.245,104.212,104.241,190500001.0
2005-03-17 11:57:00,104.235,104.266,104.235,104.252,197099999.0
2005-03-17 11:58:00,104.263,104.263,104.24,104.245,110000002.0
2005-03-17 11:59:00,104.22,104.242,104.207,104.233,251499994.0
2005-03-17 12:00:00,104.228,104.247,104.227,104.241,227600002.0
2005-03-17 12:01:00,104.248,104.248,104.23,104.243,234699998.0
2005-03-17 12:02:00,104.252,104.259,104.243,104.243,168400004.0
2005-03-17 12:03:00,104.243,104.243,104.216,104.216,218499997.0
2005-03-17 12:04:00,104.222,104.255,104.222,104.239,247299998.0
2005-03-17 12:05:00,104.234,104.245,104.222,104.233,186000001.0
2005-03-17 12:06:00,104.243,104.245,104.218,104.22,147899999.0
2005-03-17 12:07:00,104.237,104.237,104.224,104.231,153500000.0
2005-03-17 12:08:00,104.231,104.231,104.216,104.22,274699997.0
2005-03-17 12:09:00,104.233,104.239,104.19,104.217,456300004.0
2005-03-17 12:10:00,104.227,104.235,104.217,104.235,168100001.0
2005-03-17 12:11:00,104.253,104.253,104.232,104.232,363300008.0
2005-03-17 12:12:00,104.23,104.23,104.208,104.223,192599998.0
2005-03-17 12:13:00,104.22,104.24,104.22,104.236,272599995.0
2005-03-17 12:14:00,104.23,104.23,104.199,104.215,376299999.0
2005-03-17 12:15:00,104.237,104.239,104.215,104.215,140099997.0
2005-03-17 12:16:00,104.195,104.223,104.19,104.218,361300005.0
2005-03-17 12:17:00,104.245,104.252,104.225,104.242,313099997.0
2005-03-17 12:18:00,104.26,104.273,104.248,104.269,375400004.0
2005-03-17 12:19:00,104.297,104.311,104.288,104.303,431000003.0
2005-03-17 12:20:00,104.32,104.32,104.304,104.304,165900000.0
2005-03-17 12:21:00,104.316,104.321,104.292,104.292,288399996.0
2005-03-17 12:22:00,104.291,104.323,104.29,104.312,288500004.0
2005-03-17 12:23:00,104.323,104.323,104.287,104.301,141499998.0
2005-03-17 12:24:00,104.32,104.327,104.308,104.327,79399998.0
2005-03-17 12:25:00,104.33,104.344,104.32,104.32,163300000.0
2005-03-17 12:26:00,104.318,104.318,104.299,104.312,177399999.0
2005-03-17 12:27:00,104.32,104.32,104.291,104.298,317800002.0
2005-03-17 12:28:00,104.322,104.335,104.311,104.311,227599998.0
2005-03-17 12:29:00,104.342,104.351,104.328,104.329,278900001.0
2005-03-17 12:30:00,104.351,104.367,104.335,104.359,219500001.0
2005-03-17 12:31:00,104.358,104.358,104.348,104.355,148400001.0
2005-03-17 12:32:00,104.355,104.355,104.331,104.342,272400001.0
2005-03-17 12:33:00,104.355,104.355,104.329,104.336,148299999.0
2005-03-17 12:34:00,104.337,104.354,104.337,104.351,112200001.0
2005-03-17 12:35:00,104.359,104.359,104.329,104.343,154100003.0
2005-03-17 12:36:00,104.354,104.358,104.346,104.346,241100002.0
2005-03-17 12:37:00,104.348,104.349,104.338,104.34,164699999.0
2005-03-17 12:38:00,104.346,104.348,104.338,104.346,261499994.0
2005-03-17 12:39:00,104.35,104.355,104.335,104.338,185600002.0
2005-03-17 12:40:00,104.368,104.376,104.354,104.364,291500003.0
2005-03-17 12:41:00,104.365,104.365,104.349,104.357,136199998.0
2005-03-17 12:42:00,104.358,104.358,104.329,104.334,83700001.0
2005-03-17 12:43:00,104.35,104.351,104.345,104.345,59700000.0
2005-03-17 12:44:00,104.348,104.348,104.302,104.302,359700005.0
2005-03-17 12:45:00,104.339,104.339,104.304,104.323,286900001.0
2005-03-17 12:46:00,104.32,104.326,104.311,104.311,357099992.0
2005-03-17 12:47:00,104.321,104.321,104.291,104.315,304900002.0
2005-03-17 12:48:00,104.329,104.329,104.319,104.325,227499996.0
2005-03-17 12:49:00,104.321,104.35,104.318,104.342,304999995.0
2005-03-17 12:50:00,104.35,104.368,104.336,104.336,296399996.0
2005-03-17 12:51:00,104.351,104.351,104.326,104.326,250799996.0
2005-03-17 12:52:00,104.34,104.356,104.336,104.342,278100001.0
2005-03-17 12:53:00,104.35,104.35,104.331,104.344,183999998.0
2005-03-17 12:54:00,104.354,104.36,104.346,104.352,398600007.0
2005-03-17 12:55:00,104.353,104.358,104.33,104.33,108400001.0
2005-03-17 12:56:00,104.338,104.344,104.329,104.336,284699999.0
2005-03-17 12:57:00,104.338,104.342,104.331,104.331,370800008.0
2005-03-17 12:58:00,104.326,104.347,104.326,104.347,218300000.0
2005-03-17 12:59:00,104.343,104.351,104.337,104.337,286600000.0
2005-03-17 13:00:00,104.332,104.337,104.315,104.333,281300000.0
2005-03-17 13:01:00,104.341,104.341,104.327,104.33,235199999.0
2005-03-17 13:02:00,104.327,104.332,104.313,104.325,139500001.0
2005-03-17 13:03:00,104.34,104.34,104.326,104.335,299600008.0
2005-03-17 13:04:00,104.323,104.344,104.323,104.323,229700000.0
2005-03-17 13:05:00,104.328,104.353,104.328,104.342,254000000.0
2005-03-17 13:06:00,104.333,104.345,104.325,104.343,228600002.0
2005-03-17 13:07:00,104.345,104.345,104.324,104.331,223800002.0
2005-03-17 13:08:00,104.336,104.346,104.321,104.328,355299999.0
2005-03-17 13:09:00,104.349,104.349,104.327,104.335,336799996.0
2005-03-17 13:10:00,104.337,104.339,104.322,104.331,328300002.0
2005-03-17 13:11:00,104.325,104.333,104.317,104.33,244999997.0
2005-03-17 13:12:00,104.312,104.333,104.312,104.329,207999997.0
2005-03-17 13:13:00,104.322,104.338,104.322,104.327,41200000.0
2005-03-17 13:14:00,104.321,104.339,104.321,104.325,174599996.0
2005-03-17 13:15:00,104.327,104.328,104.308,104.315,160299997.0
2005-03-17 13:16:00,104.315,104.334,104.315,104.322,187500000.0
2005-03-17 13:17:00,104.322,104.324,104.299,104.299,218500001.0
2005-03-17 13:18:00,104.32,104.326,104.32,104.322,237400002.0
2005-03-17 13:19:00,104.325,104.325,104.309,104.311,435300001.0
2005-03-17 13:20:00,104.316,104.317,104.3,104.307,133299997.0
2005-03-17 13:21:00,104.305,104.321,104.297,104.321,202200002.0
2005-03-17 13:22:00,104.317,104.326,104.307,104.32,214200000.0
2005-03-17 13:23:00,104.32,104.328,104.302,104.307,251699994.0
2005-03-17 13:24:00,104.338,104.338,104.325,104.328,252299997.0
2005-03-17 13:25:00,104.328,104.338,104.32,104.338,194000000.0
2005-03-17 13:26:00,104.335,104.346,104.332,104.334,197900001.0
2005-03-17 13:27:00,104.338,104.346,104.328,104.328,311000001.0
2005-03-17 13:28:00,104.338,104.338,104.311,104.323,230599999.0
2005-03-17 13:29:00,104.335,104.344,104.325,104.342,362999996.0
2005-03-17 13:30:00,104.363,104.363,104.345,104.353,191100000.0
2005-03-17 13:31:00,104.357,104.357,104.335,104.339,196799998.0
2005-03-17 13:32:00,104.338,104.353,104.33,104.338,314299999.0
2005-03-17 13:33:00,104.353,104.353,104.341,104.343,185300001.0
2005-03-17 13:34:00,104.33,104.347,104.319,104.346,216499998.0
2005-03-17 13:35:00,104.328,104.357,104.328,104.343,90099998.0
2005-03-17 13:36:00,104.345,104.355,104.345,104.355,394000005.0
2005-03-17 13:37:00,104.34,104.353,104.323,104.339,227100003.0
2005-03-17 13:38:00,104.353,104.353,104.339,104.339,160900001.0
2005-03-17 13:39:00,104.35,104.35,104.336,104.338,110599999.0
2005-03-17 13:40:00,104.35,104.35,104.329,104.336,268999996.0
2005-03-17 13:41:00,104.347,104.349,104.334,104.334,227299993.0
2005-03-17 13:42:00,104.35,104.35,104.336,104.344,252199996.0
2005-03-17 13:43:00,104.35,104.359,104.343,104.358,137399999.0
2005-03-17 13:44:00,104.378,104.387,104.352,104.352,419499995.0
2005-03-17 13:45:00,104.364,104.364,104.33,104.33,306499997.0
2005-03-17 13:46:00,104.346,104.346,104.328,104.328,264899999.0
2005-03-17 13:47:00,104.349,104.349,104.337,104.344,374100005.0
2005-03-17 13:48:00,104.348,104.348,104.327,104.333,228200006.0
2005-03-17 13:49:00,104.325,104.344,104.325,104.332,242699999.0
2005-03-17 13:50:00,104.32,104.346,104.315,104.337,404299994.0
2005-03-17 13:51:00,104.34,104.348,104.336,104.338,183599999.0
2005-03-17 13:52:00,104.335,104.351,104.33,104.337,321100001.0
2005-03-17 13:53:00,104.333,104.35,104.321,104.337,213699997.0
2005-03-17 13:54:00,104.34,104.35,104.335,104.338,343700001.0
2005-03-17 13:55:00,104.338,104.338,104.322,104.333,124800002.0
2005-03-17 13:56:00,104.321,104.337,104.318,104.324,376499997.0
2005-03-17 13:57:00,104.335,104.335,104.312,104.318,55800000.0
2005-03-17 13:58:00,104.327,104.327,104.305,104.321,373200003.0
2005-03-17 13:59:00,104.323,104.337,104.319,104.319,294700002.0
2005-03-17 14:00:00,104.334,104.334,104.312,104.317,240900006.0
2005-03-17 14:01:00,104.313,104.329,104.311,104.311,282900006.0
2005-03-17 14:02:00,104.316,104.316,104.303,104.305,191000002.0
2005-03-17 14:03:00,104.29,104.31,104.29,104.298,199199998.0
2005-03-17 14:04:00,104.285,104.303,104.281,104.285,233000004.0
2005-03-17 14:05:00,104.303,104.304,104.29,104.3,258900001.0
2005-03-17 14:06:00,104.292,104.307,104.292,104.297,299999999.0
2005-03-17 14:07:00,104.31,104.315,104.294,104.296,229699998.0
2005-03-17 14:08:00,104.316,104.33,104.31,104.325,262700005.0
2005-03-17 14:09:00,104.32,104.328,104.319,104.328,195500001.0
2005-03-17 14:10:00,104.331,104.336,104.323,104.33,390300002.0
2005-03-17 14:11:00,104.324,104.33,104.318,104.32,309200000.0
2005-03-17 14:12:00,104.317,104.346,104.317,104.34,175799998.0
2005-03-17 14:13:00,104.325,104.35,104.325,104.332,70100001.0
2005-03-17 14:14:00,104.351,104.351,104.327,104.33,257900005.0
2005-03-17 14:15:00,104.332,104.347,104.33,104.331,339400001.0
2005-03-17 14:16:00,104.34,104.358,104.328,104.358,207299996.0
2005-03-17 14:17:00,104.343,104.354,104.334,104.347,133700001.0
2005-03-17 14:18:00,104.335,104.357,104.335,104.351,284699995.0
2005-03-17 14:19:00,104.351,104.36,104.349,104.349,262899997.0
2005-03-17 14:20:00,104.355,104.365,104.338,104.339,213499994.0
2005-03-17 14:21:00,104.363,104.368,104.348,104.348,292500000.0
2005-03-17 14:22:00,104.359,104.359,104.337,104.352,229400001.0
2005-03-17 14:23:00,104.351,104.351,104.325,104.342,366999996.0
2005-03-17 14:24:00,104.349,104.356,104.345,104.345,351200008.0
2005-03-17 14:25:00,104.345,104.362,104.345,104.349,170500003.0
2005-03-17 14:26:00,104.352,104.36,104.339,104.339,208299999.0
2005-03-17 14:27:00,104.33,104.346,104.322,104.338,132100001.0
2005-03-17 14:28:00,104.325,104.335,104.314,104.318,215199999.0
2005-03-17 14:29:00,104.327,104.33,104.305,104.313,409300000.0
2005-03-17 14:30:00,104.314,104.324,104.305,104.315,342300000.0
2005-03-17 14:31:00,104.31,104.316,104.299,104.309,292200004.0
2005-03-17 14:32:00,104.308,104.319,104.302,104.308,303699995.0
2005-03-17 14:33:00,104.308,104.32,104.289,104.296,303900004.0
2005-03-17 14:34:00,104.285,104.285,104.271,104.271,255999998.0
2005-03-17 14:35:00,104.266,104.266,104.253,104.253,179000000.0
2005-03-17 14:36:00,104.255,104.284,104.255,104.279,244999999.0
2005-03-17 14:37:00,104.29,104.294,104.266,104.274,226199998.0
2005-03-17 14:38:00,104.293,104.304,104.285,104.297,321000003.0
2005-03-17 14:39:00,104.302,104.31,104.277,104.277,222099998.0
2005-03-17 14:40:00,104.287,104.299,104.275,104.275,272000003.0
2005-03-17 14:41:00,104.29,104.295,104.272,104.288,200399999.0
2005-03-17 14:42:00,104.283,104.29,104.269,104.281,162700002.0
2005-03-17 14:43:00,104.29,104.296,104.281,104.283,450699997.0
2005-03-17 14:44:00,104.27,104.283,104.25,104.283,182300002.0
2005-03-17 14:45:00,104.289,104.296,104.278,104.285,166599999.0
2005-03-17 14:46:00,104.298,104.305,104.284,104.293,371000000.0
2005-03-17 14:47:00,104.307,104.32,104.299,104.317,213600003.0
2005-03-17 14:48:00,104.329,104.329,104.311,104.318,258500002.0
2005-03-17 14:49:00,104.315,104.315,104.294,104.295,205599998.0
2005-03-17 14:50:00,104.285,104.306,104.285,104.298,238000000.0
2005-03-17 14:51:00,104.325,104.335,104.314,104.324,148300002.0
2005-03-17 14:52:00,104.338,104.338,104.316,104.321,216399996.0
2005-03-17 14:53:00,104.313,104.334,104.313,104.327,233799995.0
2005-03-17 14:54:00,104.337,104.351,104.337,104.349,98300001.0
2005-03-17 14:55:00,104.367,104.394,104.367,104.39,242699995.0
2005-03-17 14:56:00,104.38,104.38,104.361,104.371,235500003.0
2005-03-17 14:57:00,104.363,104.363,104.332,104.342,178399999.0
2005-03-17 14:58:00,104.361,104.361,104.343,104.343,199900000.0
2005-03-17 14:59:00,104.348,104.348,104.327,104.328,181600000.0
2005-03-17 15:00:00,104.334,104.339,104.322,104.322,235799995.0
2005-03-17 15:01:00,104.333,104.344,104.325,104.325,76899998.0
2005-03-17 15:02:00,104.346,104.346,104.331,104.332,101400003.0
2005-03-17 15:03:00,104.33,104.363,104.325,104.351,219000003.0
2005-03-17 15:04:00,104.366,104.368,104.349,104.356,229200000.0
2005-03-17 15:05:00,104.363,104.363,104.346,104.353,117199999.0
2005-03-17 15:06:00,104.356,104.358,104.35,104.35,271699997.0
2005-03-17 15:07:00,104.347,104.363,104.347,104.357,235199999.0
2005-03-17 15:08:00,104.358,104.358,104.337,104.35,88500000.0
2005-03-17 15:09:00,104.36,104.362,104.352,104.352,118800002.0
2005-03-17 15:10:00,104.355,104.392,104.354,104.392,345099991.0
2005-03-17 15:11:00,104.391,104.423,104.391,104.401,454699998.0
2005-03-17 15:12:00,104.409,104.415,104.398,104.409,394899996.0
2005-03-17 15:13:00,104.424,104.427,104.402,104.402,193499998.0
2005-03-17 15:14:00,104.406,104.422,104.406,104.419,288200003.0
2005-03-17 15:15:00,104.42,104.424,104.403,104.403,124000001.0
2005-03-17 15:16:00,104.393,104.4,104.374,104.398,195599995.0
2005-03-17 15:17:00,104.377,104.398,104.377,104.396,177499995.0
2005-03-17 15:18:00,104.39,104.39,104.373,104.374,235099997.0
2005-03-17 15:19:00,104.39,104.396,104.371,104.387,323399995.0
2005-03-17 15:20:00,104.401,104.447,104.401,104.445,297699999.0
2005-03-17 15:21:00,104.459,104.462,104.439,104.452,312100002.0
2005-03-17 15:22:00,104.499,104.561,104.499,104.552,177300001.0
2005-03-17 15:23:00,104.582,104.596,104.542,104.542,138799997.0
2005-03-17 15:24:00,104.576,104.58,104.553,104.553,221200004.0
2005-03-17 15:25:00,104.56,104.56,104.538,104.545,238500003.0
2005-03-17 15:26:00,104.549,104.559,104.548,104.548,178700004.0
2005-03-17 15:27:00,104.55,104.552,104.535,104.543,167799999.0
2005-03-17 15:28:00,104.568,104.57,104.55,104.55,289600004.0
2005-03-17 15:29:00,104.551,104.559,104.543,104.543,283300004.0
2005-03-17 15:30:00,104.558,104.56,104.537,104.539,322600001.0
2005-03-17 15:31:00,104.558,104.576,104.551,104.571,254500000.0
2005-03-17 15:32:00,104.563,104.565,104.55,104.561,215199996.0
2005-03-17 15:33:00,104.572,104.582,104.541,104.562,346399997.0
2005-03-17 15:34:00,104.582,104.584,104.575,104.577,119200000.0
2005-03-17 15:35:00,104.6,104.619,104.597,104.609,259000000.0
2005-03-17 15:36:00,104.638,104.638,104.598,104.606,177300004.0
2005-03-17 15:37:00,104.627,104.631,104.604,104.604,236499997.0
2005-03-17 15:38:00,104.61,104.614,104.584,104.599,230000004.0
2005-03-17 15:39:00,104.606,104.606,104.577,104.581,201399997.0
2005-03-17 15:40:00,104.6,104.611,104.594,104.61,317499993.0
2005-03-17 15:41:00,104.62,104.642,104.611,104.629,376000005.0
2005-03-17 15:42:00,104.63,104.638,104.622,104.628,429400004.0
2005-03-17 15:43:00,104.65,104.66,104.642,104.66,197999997.0
2005-03-17 15:44:00,104.665,104.67,104.659,104.666,171499997.0
2005-03-17 15:45:00,104.682,104.695,104.675,104.682,178599998.0
2005-03-17 15:46:00,104.7,104.715,104.699,104.708,270000003.0
2005-03-17 15:47:00,104.724,104.729,104.706,104.706,210800002.0
2005-03-17 15:48:00,104.733,104.74,104.715,104.715,332799999.0
2005-03-17 15:49:00,104.72,104.728,104.709,104.709,109300000.0
2005-03-17 15:50:00,104.717,104.72,104.694,104.703,290800000.0
2005-03-17 15:51:00,104.708,104.711,104.697,104.7,139400000.0
2005-03-17 15:52:00,104.7,104.704,104.674,104.674,150099998.0
2005-03-17 15:53:00,104.687,104.688,104.656,104.656,267999999.0
2005-03-17 15:54:00,104.662,104.671,104.654,104.658,339300004.0
2005-03-17 15:55:00,104.66,104.699,104.652,104.692,295099998.0
2005-03-17 15:56:00,104.702,104.726,104.702,104.726,298000000.0
2005-03-17 15:57:00,104.725,104.747,104.725,104.747,274999996.0
2005-03-17 15:58:00,104.767,104.776,104.747,104.747,127299995.0
2005-03-17 15:59:00,104.749,104.749,104.739,104.739,75899998.0
2005-03-17 16:00:00,104.722,104.739,104.72,104.733,242700000.0
2005-03-17 16:01:00,104.744,104.748,104.727,104.727,234299998.0
2005-03-17 16:02:00,104.718,104.746,104.713,104.746,221000000.0
2005-03-17 16:03:00,104.745,104.767,104.745,104.766,114400000.0
2005-03-17 16:04:00,104.758,104.761,104.746,104.75,462200002.0
2005-03-17 16:05:00,104.765,104.833,104.765,104.827,263699999.0
2005-03-17 16:06:00,104.85,104.852,104.832,104.849,190900001.0
2005-03-17 16:07:00,104.855,104.86,104.833,104.835,247699997.0
2005-03-17 16:08:00,104.841,104.85,104.836,104.842,159400000.0
2005-03-17 16:09:00,104.853,104.853,104.817,104.817,216499995.0
2005-03-17 16:10:00,104.845,104.848,104.8,104.8,202900000.0
2005-03-17 16:11:00,104.81,104.816,104.8,104.804,241199999.0
2005-03-17 16:12:00,104.801,104.809,104.79,104.803,261100000.0
2005-03-17 16:13:00,104.808,104.808,104.789,104.789,158200002.0
2005-03-17 16:14:00,104.787,104.787,104.746,104.746,125000001.0
2005-03-17 16:15:00,104.748,104.751,104.722,104.727,229199996.0
2005-03-17 16:16:00,104.735,104.735,104.706,104.725,262900001.0
2005-03-17 16:17:00,104.716,104.725,104.707,104.708,220799998.0
2005-03-17 16:18:00,104.707,104.716,104.69,104.69,89400001.0
2005-03-17 16:19:00,104.678,104.693,104.677,104.685,242500003.0
2005-03-17 16:20:00,104.708,104.709,104.67,104.675,211500003.0
2005-03-17 16:21:00,104.683,104.683,104.66,104.665,243000003.0
2005-03-17 16:22:00,104.68,104.686,104.654,104.67,165600000.0
2005-03-17 16:23:00,104.673,104.673,104.643,104.655,276800003.0
2005-03-17 16:24:00,104.644,104.657,104.644,104.655,284599998.0
2005-03-17 16:25:00,104.643,104.643,104.617,104.617,117700001.0
2005-03-17 16:26:00,104.61,104.619,104.589,104.611,293599996.0
2005-03-17 16:27:00,104.629,104.638,104.624,104.631,296599999.0
2005-03-17 16:28:00,104.648,104.652,104.632,104.637,201399995.0
2005-03-17 16:29:00,104.631,104.631,104.622,104.622,67000000.0
2005-03-17 16:30:00,104.613,104.621,104.603,104.603,238499996.0
2005-03-17 16:31:00,104.593,104.599,104.581,104.589,153999996.0
2005-03-17 16:32:00,104.579,104.6,104.579,104.594,240600006.0
2005-03-17 16:33:00,104.608,104.608,104.585,104.589,127800000.0
2005-03-17 16:34:00,104.588,104.588,104.572,104.577,120600002.0
2005-03-17 16:35:00,104.602,104.611,104.59,104.608,311099998.0
2005-03-17 16:36:00,104.631,104.66,104.626,104.652,305500005.0
2005-03-17 16:37:00,104.658,104.696,104.658,104.692,234200004.0
2005-03-17 16:38:00,104.707,104.722,104.702,104.722,265199998.0
2005-03-17 16:39:00,104.727,104.727,104.683,104.691,309699997.0
2005-03-17 16:40:00,104.708,104.722,104.697,104.715,385699998.0
2005-03-17 16:41:00,104.72,104.728,104.705,104.719,243600002.0
2005-03-17 16:42:00,104.724,104.728,104.696,104.696,220899997.0
2005-03-17 16:43:00,104.703,104.708,104.644,104.652,214500001.0
2005-03-17 16:44:00,104.665,104.695,104.665,104.686,383999993.0
2005-03-17 16:45:00,104.69,104.693,104.672,104.689,328999996.0
2005-03-17 16:46:00,104.695,104.702,104.677,104.684,201800002.0
2005-03-17 16:47:00,104.688,104.69,104.667,104.673,190099997.0
2005-03-17 16:48:00,104.68,104.697,104.673,104.689,380000003.0
2005-03-17 16:49:00,104.712,104.733,104.707,104.717,215999998.0
2005-03-17 16:50:00,104.726,104.726,104.693,104.693,179899996.0
2005-03-17 16:51:00,104.687,104.701,104.685,104.695,269399999.0
2005-03-17 16:52:00,104.685,104.696,104.67,104.675,254499998.0
2005-03-17 16:53:00,104.655,104.657,104.64,104.657,333700007.0
2005-03-17 16:54:00,104.681,104.681,104.663,104.673,307299995.0
2005-03-17 16:55:00,104.671,104.681,104.657,104.66,286200006.0
2005-03-17 16:56:00,104.658,104.66,104.641,104.642,152199998.0
2005-03-17 16:57:00,104.652,104.657,104.646,104.655,310699998.0
2005-03-17 16:58:00,104.66,104.66,104.638,104.638,421899994.0
2005-03-17 16:59:00,104.642,104.659,104.638,104.659,164999997.0
2005-03-17 17:00:00,104.667,104.671,104.561,104.561,308800003.0
2005-03-17 17:01:00,104.62,104.661,104.589,104.651,373899998.0
2005-03-17 17:02:00,104.66,104.66,104.644,104.653,154500000.0
2005-03-17 17:03:00,104.665,104.703,104.665,104.703,252700001.0
2005-03-17 17:04:00,104.713,104.716,104.699,104.703,338900004.0
2005-03-17 17:05:00,104.695,104.696,104.67,104.67,149400004.0
2005-03-17 17:06:00,104.668,104.668,104.602,104.602,291300002.0
2005-03-17 17:07:00,104.61,104.623,104.597,104.597,300400003.0
2005-03-17 17:08:00,104.608,104.608,104.587,104.589,152600001.0
2005-03-17 17:09:00,104.587,104.601,104.587,104.59,243599998.0
2005-03-17 17:10:00,104.586,104.596,104.57,104.577,368100010.0
2005-03-17 17:11:00,104.572,104.574,104.55,104.57,212699997.0
2005-03-17 17:12:00,104.595,104.605,104.582,104.587,322800000.0
2005-03-17 17:13:00,104.601,104.601,104.575,104.592,385799995.0
2005-03-17 17:14:00,104.595,104.603,104.59,104.594,153999998.0
2005-03-17 17:15:00,104.583,104.586,104.57,104.58,318400002.0
2005-03-17 17:16:00,104.575,104.588,104.57,104.586,221900000.0
2005-03-17 17:17:00,104.592,104.6,104.58,104.6,222699999.0
2005-03-17 17:18:00,104.585,104.597,104.585,104.593,220900001.0
2005-03-17 17:19:00,104.596,104.606,104.586,104.586,314300000.0
2005-03-17 17:20:00,104.585,104.598,104.585,104.59,185399999.0
2005-03-17 17:21:00,104.61,104.61,104.575,104.575,294400000.0
2005-03-17 17:22:00,104.584,104.587,104.557,104.557,118999998.0
2005-03-17 17:23:00,104.543,104.559,104.537,104.539,234600005.0
2005-03-17 17:24:00,104.552,104.561,104.55,104.552,228699999.0
2005-03-17 17:25:00,104.566,104.57,104.559,104.559,229200002.0
2005-03-17 17:26:00,104.558,104.587,104.558,104.586,96500000.0
2005-03-17 17:27:00,104.589,104.606,104.579,104.596,205400001.0
2005-03-17 17:28:00,104.608,104.608,104.587,104.595,273400005.0
2005-03-17 17:29:00,104.583,104.597,104.562,104.562,183400003.0
2005-03-17 17:30:00,104.558,104.565,104.558,104.565,211799992.0
2005-03-17 17:31:00,104.588,104.589,104.57,104.57,226799998.0
2005-03-17 17:32:00,104.577,104.579,104.566,104.573,141900001.0
2005-03-17 17:33:00,104.578,104.581,104.564,104.568,240299996.0
2005-03-17 17:34:00,104.56,104.564,104.544,104.544,148200000.0
2005-03-17 17:35:00,104.55,104.552,104.541,104.544,234099999.0
2005-03-17 17:36:00,104.552,104.571,104.543,104.55,158900001.0
2005-03-17 17:37:00,104.552,104.565,104.552,104.556,149200000.0
2005-03-17 17:38:00,104.552,104.565,104.55,104.55,76799999.0
2005-03-17 17:39:00,104.545,104.545,104.507,104.507,116300002.0
2005-03-17 17:40:00,104.535,104.535,104.503,104.503,78499999.0
2005-03-17 17:41:00,104.507,104.521,104.501,104.501,127900001.0
2005-03-17 17:42:00,104.54,104.545,104.519,104.525,312200001.0
2005-03-17 17:43:00,104.524,104.536,104.517,104.517,113399999.0
2005-03-17 17:44:00,104.53,104.53,104.498,104.505,152800001.0
2005-03-17 17:45:00,104.507,104.536,104.506,104.519,401599993.0
2005-03-17 17:46:00,104.538,104.556,104.536,104.556,24800000.0
2005-03-17 17:47:00,104.528,104.555,104.528,104.542,272800000.0
2005-03-17 17:48:00,104.55,104.567,104.55,104.555,155300001.0
2005-03-17 17:49:00,104.56,104.576,104.549,104.549,214000000.0
2005-03-17 17:50:00,104.563,104.564,104.536,104.536,301999998.0
2005-03-17 17:51:00,104.543,104.543,104.516,104.516,284400002.0
2005-03-17 17:52:00,104.518,104.533,104.512,104.512,236000002.0
2005-03-17 17:53:00,104.532,104.538,104.518,104.529,180499998.0
2005-03-17 17:54:00,104.545,104.555,104.524,104.524,179499996.0
2005-03-17 17:55:00,104.532,104.54,104.51,104.51,186699999.0
2005-03-17 17:56:00,104.518,104.518,104.498,104.51,141499998.0
2005-03-17 17:57:00,104.515,104.53,104.51,104.527,428199996.0
2005-03-17 17:58:00,104.528,104.528,104.498,104.5,351900004.0
2005-03-17 17:59:00,104.5,104.527,104.495,104.503,163100000.0
2005-03-17 18:00:00,104.491,104.517,104.477,104.517,112500002.0
2005-03-17 18:01:00,104.505,104.529,104.505,104.522,1812800000.0
2005-03-17 18:02:00,104.54,104.56,104.53,104.53,2039700002.0
2005-03-17 18:03:00,104.54,104.55,104.52,104.52,2039700002.0
2005-03-17 18:04:00,104.53,104.56,104.53,104.56,2039700002.0
2005-03-17 18:05:00,104.55,104.55,104.53,104.53,2039700002.0
2005-03-17 18:06:00,104.52,104.53,104.52,104.52,2039700002.0
2005-03-17 18:07:00,104.51,104.51,104.48,104.48,2039700002.0
2005-03-17 18:08:00,104.47,104.49,104.47,104.49,2039700002.0
2005-03-17 18:09:00,104.5,104.52,104.48,104.49,2039700002.0
2005-03-17 18:10:00,104.5,104.5,104.48,104.49,2039700002.0
2005-03-17 18:11:00,104.54,104.54,104.485,104.531,2039700002.0
2005-03-17 18:12:00,104.54,104.559,104.534,104.553,2075799993.0
2005-03-17 18:13:00,104.5,104.5,104.48,104.48,2089400010.0
2005-03-17 18:14:00,104.49,104.5,104.49,104.49,2089400010.0
2005-03-17 18:15:00,104.5,104.51,104.5,104.51,2089400010.0
2005-03-17 18:16:00,104.52,104.52,104.51,104.52,2089400010.0
2005-03-17 18:17:00,104.562,104.58,104.561,104.569,2089400010.0
2005-03-17 18:18:00,104.577,104.577,104.545,104.545,2121200010.0
2005-03-17 18:19:00,104.54,104.56,104.54,104.56,1761599990.0
2005-03-17 18:20:00,104.54,104.54,104.53,104.54,1761599990.0
2005-03-17 18:21:00,104.53,104.53,104.53,104.53,1761599990.0
2005-03-17 18:22:00,104.52,104.52,104.51,104.51,1761599990.0
2005-03-17 18:24:00,104.54,104.54,104.52,104.52,1761599990.0
2005-03-17 18:25:00,104.53,104.55,104.53,104.55,1761599990.0
2005-03-17 18:27:00,104.603,104.61,104.588,104.589,1761599990.0
2005-03-17 18:28:00,104.54,104.54,104.53,104.54,1603200007.0
2005-03-17 18:29:00,104.53,104.53,104.53,104.53,1603200007.0
2005-03-17 18:30:00,104.582,104.589,104.556,104.586,1603200007.0
2005-03-17 18:31:00,104.51,104.52,104.5,104.5,2072399992.0
2005-03-17 18:32:00,104.51,104.51,104.5,104.5,2072399992.0
2005-03-17 18:33:00,104.49,104.5,104.47,104.47,2072399992.0
2005-03-17 18:34:00,104.587,104.589,104.57,104.573,2072399992.0
2005-03-17 18:35:00,104.51,104.54,104.51,104.53,1958599987.0
2005-03-17 18:36:00,104.566,104.571,104.551,104.571,1958599987.0
2005-03-17 18:37:00,104.554,104.574,104.554,104.558,1176199992.0
2005-03-17 18:38:00,104.575,104.576,104.561,104.57,1266200002.0
2005-03-17 18:39:00,104.578,104.578,104.55,104.55,558999997.0
2005-03-17 18:40:00,104.552,104.567,104.549,104.551,1536200004.0
2005-03-17 18:41:00,104.557,104.565,104.544,104.565,1558599999.0
2005-03-17 18:42:00,104.556,104.567,104.555,104.56,1650999999.0
2005-03-17 18:43:00,104.558,104.57,104.553,104.57,926200010.0
2005-03-17 18:44:00,104.57,104.57,104.55,104.55,753399986.0
2005-03-17 18:45:00,104.551,104.567,104.551,104.551,1803000011.0
2005-03-17 18:46:00,104.565,104.565,104.538,104.549,1824199994.0
2005-03-17 18:47:00,104.552,104.561,104.542,104.561,518300008.0
2005-03-17 18:48:00,104.554,104.567,104.549,104.553,853500005.0
2005-03-17 18:49:00,104.556,104.565,104.551,104.553,1325999994.0
2005-03-17 18:50:00,104.552,104.559,104.538,104.547,2088499988.0
2005-03-17 18:51:00,104.541,104.552,104.541,104.544,1865100001.0
2005-03-17 18:52:00,104.555,104.555,104.531,104.538,1768400004.0
2005-03-17 18:53:00,104.553,104.553,104.53,104.545,1480900001.0
2005-03-17 18:54:00,104.539,104.552,104.53,104.542,2135000005.0
2005-03-17 18:55:00,104.548,104.549,104.534,104.547,2015199994.0
2005-03-17 18:56:00,104.55,104.554,104.54,104.554,407300001.0
2005-03-17 18:57:00,104.541,104.576,104.541,104.571,902500004.0
2005-03-17 18:58:00,104.593,104.597,104.572,104.577,1333900002.0
2005-03-17 18:59:00,104.578,104.594,104.578,104.585,1943399990.0
2005-03-17 19:00:00,104.602,104.602,104.512,104.523,832800002.0
2005-03-17 19:01:00,104.538,104.558,104.538,104.539,702000001.0
2005-03-17 19:02:00,104.535,104.553,104.518,104.518,1031999994.0
2005-03-17 19:03:00,104.523,104.534,104.51,104.51,1377300007.0
2005-03-17 19:04:00,104.529,104.545,104.511,104.544,1073800002.0
2005-03-17 19:05:00,104.558,104.558,104.52,104.52,631599996.0
2005-03-17 19:06:00,104.515,104.524,104.511,104.512,1278900004.0
2005-03-17 19:07:00,104.64,104.64,104.64,104.64,2010800010.0
2005-03-17 19:08:00,104.47,104.492,104.449,104.484,2010800010.0
2005-03-17 19:09:00,104.494,104.502,104.48,104.489,683199999.0
2005-03-17 19:10:00,104.494,104.497,104.475,104.475,822299999.0
2005-03-17 19:11:00,104.491,104.519,104.476,104.5,937500002.0
2005-03-17 19:12:00,104.498,104.511,104.487,104.487,1206800008.0
2005-03-17 19:13:00,104.493,104.493,104.462,104.462,867599999.0
2005-03-17 19:14:00,104.47,104.494,104.464,104.468,683700004.0
2005-03-17 19:15:00,104.491,104.498,104.478,104.49,1825199999.0
2005-03-17 19:16:00,104.509,104.516,104.492,104.492,829700005.0
2005-03-17 19:17:00,104.505,104.51,104.496,104.498,1012000003.0
2005-03-17 19:18:00,104.51,104.53,104.506,104.53,769699998.0
2005-03-17 19:19:00,104.506,104.527,104.506,104.513,1497500008.0
2005-03-17 19:20:00,104.53,104.532,104.519,104.522,789599998.0
2005-03-17 19:21:00,104.519,104.528,104.509,104.509,1144899996.0
2005-03-17 19:22:00,104.523,104.523,104.491,104.509,594700005.0
2005-03-17 19:23:00,104.63,104.63,104.6,104.61,1348700009.0
2005-03-17 19:24:00,104.515,104.536,104.477,104.518,1348700009.0
2005-03-17 19:25:00,104.517,104.545,104.506,104.545,1673400003.0
2005-03-17 19:26:00,104.6,104.63,104.6,104.63,1512000002.0
2005-03-17 19:27:00,104.552,104.561,104.538,104.538,1512000002.0
2005-03-17 19:28:00,104.544,104.544,104.524,104.524,1513800005.0
2005-03-17 19:29:00,104.543,104.543,104.518,104.518,564899997.0
2005-03-17 19:30:00,104.522,104.53,104.503,104.523,1139399996.0
2005-03-17 19:31:00,104.522,104.522,104.491,104.497,1810300006.0
2005-03-17 19:32:00,104.498,104.512,104.485,104.505,1450899993.0
2005-03-17 19:33:00,104.501,104.501,104.47,104.479,937599994.0
2005-03-17 19:34:00,104.484,104.493,104.466,104.475,1330900005.0
2005-03-17 19:35:00,104.513,104.518,104.491,104.515,1307299990.0
2005-03-17 19:36:00,104.515,104.523,104.508,104.508,493899998.0
2005-03-17 19:37:00,104.517,104.556,104.517,104.536,134000000.0
2005-03-17 19:38:00,104.551,104.559,104.528,104.54,941400001.0
2005-03-17 19:39:00,104.55,104.555,104.537,104.553,1382700004.0
2005-03-17 19:40:00,104.562,104.562,104.539,104.544,782399994.0
2005-03-17 19:41:00,104.554,104.573,104.544,104.548,1330699995.0
2005-03-17 19:42:00,104.565,104.569,104.548,104.548,835400001.0
2005-03-17 19:43:00,104.543,104.556,104.517,104.555,403099996.0
2005-03-17 19:44:00,104.552,104.598,104.552,104.583,904400005.0
2005-03-17 19:45:00,104.595,104.603,104.579,104.585,702499998.0
2005-03-17 19:46:00,104.614,104.622,104.6,104.608,877899993.0
2005-03-17 19:47:00,104.606,104.606,104.572,104.572,577799998.0
2005-03-17 19:48:00,104.571,104.589,104.569,104.58,1444399989.0
2005-03-17 19:49:00,104.576,104.579,104.56,104.56,618899998.0
2005-03-17 19:50:00,104.595,104.6,104.566,104.579,890400005.0
2005-03-17 19:51:00,104.568,104.593,104.568,104.593,832100002.0
2005-03-17 19:52:00,104.594,104.594,104.582,104.582,907499993.0
2005-03-17 19:53:00,104.587,104.593,104.577,104.585,1224399995.0
2005-03-17 19:54:00,104.585,104.609,104.581,104.583,1853400002.0
2005-03-17 19:55:00,104.58,104.6,104.566,104.569,714300001.0
2005-03-17 19:56:00,104.589,104.611,104.589,104.611,1158900011.0
2005-03-17 19:57:00,104.593,104.593,104.571,104.58,524999998.0
2005-03-17 19:58:00,104.595,104.609,104.589,104.6,1285300003.0
2005-03-17 19:59:00,104.587,104.601,104.587,104.587,908600007.0
2005-03-17 20:00:00,104.598,104.6,104.58,104.58,273100003.0
2005-03-17 20:01:00,104.603,104.627,104.592,104.613,678900008.0
2005-03-17 20:02:00,104.61,104.62,104.6,104.6,1180899999.0
2005-03-17 20:03:00,104.616,104.643,104.603,104.643,727300001.0
2005-03-17 20:04:00,104.661,104.661,104.601,104.601,724199996.0
2005-03-17 20:05:00,104.625,104.625,104.596,104.609,1070600004.0
2005-03-17 20:06:00,104.613,104.639,104.612,104.617,1740100005.0
2005-03-17 20:07:00,104.619,104.627,104.614,104.617,723100005.0
2005-03-17 20:08:00,104.62,104.628,104.605,104.624,788200004.0
2005-03-17 20:09:00,104.629,104.638,104.627,104.638,1185999995.0
2005-03-17 20:10:00,104.641,104.644,104.618,104.63,826499995.0
2005-03-17 20:11:00,104.638,104.651,104.632,104.64,1661800001.0
2005-03-17 20:12:00,104.64,104.64,104.64,104.64,1098299992.0
2005-03-17 20:13:00,104.65,104.661,104.645,104.645,1098299992.0
2005-03-17 20:14:00,104.655,104.657,104.612,104.635,946499994.0
2005-03-17 20:15:00,104.625,104.63,104.611,104.611,1865100015.0
2005-03-17 20:16:00,104.61,104.633,104.61,104.625,978999995.0
2005-03-17 20:17:00,104.613,104.621,104.605,104.605,728599998.0
2005-03-17 20:18:00,104.617,104.618,104.61,104.615,165299996.0
2005-03-17 20:19:00,104.621,104.623,104.607,104.623,1049699996.0
2005-03-17 20:20:00,104.6,104.611,104.6,104.605,913199999.0
2005-03-17 20:21:00,104.606,104.613,104.601,104.608,1291499989.0
2005-03-17 20:22:00,104.617,104.619,104.602,104.603,1466399999.0
2005-03-17 20:23:00,104.6,104.628,104.6,104.627,765899992.0
2005-03-17 20:24:00,104.609,104.622,104.6,104.6,717800004.0
2005-03-17 20:25:00,104.605,104.631,104.599,104.603,737099991.0
2005-03-17 20:26:00,104.608,104.631,104.587,104.618,931500005.0
2005-03-17 20:27:00,104.637,104.647,104.624,104.627,1446900004.0
2005-03-17 20:29:00,104.64,104.64,104.62,104.62,1941500004.0
2005-03-17 20:30:00,104.63,104.64,104.62,104.62,1941500004.0
2005-03-17 20:31:00,104.615,104.621,104.605,104.605,1941500004.0
2005-03-17 20:32:00,104.622,104.622,104.591,104.605,1605700001.0
2005-03-17 20:33:00,104.597,104.622,104.592,104.622,724699994.0
2005-03-17 20:34:00,104.609,104.629,104.609,104.616,509900004.0
2005-03-17 20:35:00,104.619,104.639,104.619,104.626,472100005.0
2005-03-17 20:36:00,104.641,104.642,104.619,104.642,702899991.0
2005-03-17 20:37:00,104.636,104.646,104.619,104.619,343500005.0
2005-03-17 20:38:00,104.622,104.623,104.601,104.623,1067699994.0
2005-03-17 20:39:00,104.625,104.628,104.597,104.615,973999997.0
2005-03-17 20:41:00,104.643,104.643,104.604,104.625,1272800000.0
2005-03-17 20:42:00,104.613,104.638,104.613,104.628,1026499999.0
2005-03-17 20:43:00,104.622,104.639,104.622,104.627,1401600014.0
2005-03-17 20:44:00,104.627,104.644,104.625,104.644,1907900018.0
2005-03-17 20:45:00,104.639,104.639,104.591,104.602,1206200017.0
2005-03-17 20:46:00,104.625,104.628,104.603,104.625,1338600003.0
2005-03-17 20:47:00,104.623,104.634,104.577,104.631,2023999996.0
2005-03-17 20:48:00,104.618,104.64,104.618,104.618,1142400004.0
2005-03-17 20:49:00,104.622,104.641,104.615,104.63,1166200001.0
2005-03-17 20:50:00,104.638,104.639,104.627,104.63,1398400000.0
2005-03-17 20:51:00,104.636,104.642,104.609,104.609,705600004.0
2005-03-17 20:52:00,104.62,104.628,104.613,104.627,135999999.0
2005-03-17 20:53:00,104.633,104.633,104.618,104.625,1253000005.0
2005-03-17 20:54:00,104.616,104.634,104.616,104.627,648800003.0
2005-03-17 20:55:00,104.623,104.623,104.594,104.615,1371200002.0
2005-03-17 20:56:00,104.616,104.624,104.614,104.617,735700001.0
2005-03-17 20:57:00,104.631,104.631,104.611,104.617,1436799994.0
2005-03-17 20:58:00,104.64,104.64,104.63,104.63,1026299997.0
2005-03-17 20:59:00,104.61,104.62,104.58,104.58,1026299997.0
2005-03-17 21:00:00,104.57,104.58,104.57,104.57,1026299997.0
2005-03-17 21:01:00,104.627,104.641,104.627,104.63,1026299997.0
2005-03-17 21:02:00,104.627,104.644,104.627,104.633,910600000.0
2005-03-17 21:03:00,104.647,104.649,104.636,104.648,1322699992.0
2005-03-17 21:04:00,104.65,104.661,104.641,104.661,574099991.0
2005-03-17 21:05:00,104.662,104.662,104.648,104.649,539200006.0
2005-03-17 21:06:00,104.647,104.647,104.626,104.631,852300003.0
2005-03-17 21:07:00,104.633,104.641,104.624,104.627,1433600000.0
2005-03-17 21:08:00,104.635,104.647,104.616,104.635,593400001.0
2005-03-17 21:09:00,104.622,104.651,104.622,104.651,384400000.0
2005-03-17 21:10:00,104.65,104.65,104.619,104.63,458099996.0
2005-03-17 21:11:00,104.645,104.647,104.634,104.637,265299994.0
2005-03-17 21:12:00,104.627,104.639,104.614,104.629,480099999.0
2005-03-17 21:13:00,104.626,104.647,104.622,104.622,921000004.0
2005-03-17 21:14:00,104.64,104.651,104.639,104.64,2016100004.0
2005-03-17 21:15:00,104.63,104.649,104.626,104.631,1471500003.0
2005-03-17 21:16:00,104.606,104.632,104.606,104.626,1194700004.0
2005-03-17 21:17:00,104.625,104.646,104.625,104.646,1206400004.0
2005-03-17 21:18:00,104.636,104.637,104.61,104.61,1003099987.0
2005-03-17 21:19:00,104.611,104.632,104.611,104.625,1357200004.0
2005-03-17 21:20:00,104.625,104.632,104.613,104.617,1414700005.0
2005-03-17 21:21:00,104.625,104.637,104.612,104.612,1309599993.0
2005-03-17 21:22:00,104.633,104.64,104.617,104.624,2071899994.0
2005-03-17 21:23:00,104.617,104.637,104.617,104.625,823800006.0
2005-03-17 21:24:00,104.622,104.631,104.597,104.618,2015800002.0
2005-03-17 21:25:00,104.618,104.62,104.597,104.6,1525399999.0
2005-03-17 21:26:00,104.603,104.625,104.603,104.62,903500008.0
2005-03-17 21:27:00,104.612,104.622,104.604,104.622,911000001.0
2005-03-17 21:28:00,104.611,104.62,104.611,104.619,250299995.0
2005-03-17 21:29:00,104.633,104.638,104.61,104.61,780999999.0
2005-03-17 21:30:00,104.626,104.627,104.614,104.614,797800010.0
2005-03-17 21:31:00,104.596,104.634,104.596,104.634,173900003.0
2005-03-17 21:32:00,104.625,104.633,104.616,104.617,824400008.0
2005-03-17 21:33:00,104.619,104.619,104.599,104.608,404400002.0
2005-03-17 21:34:00,104.625,104.626,104.61,104.612,745100006.0
2005-03-17 21:35:00,104.621,104.621,104.6,104.601,438199998.0
2005-03-17 21:36:00,104.601,104.612,104.59,104.59,630100001.0
2005-03-17 21:37:00,104.598,104.599,104.592,104.592,659200001.0
2005-03-17 21:38:00,104.607,104.607,104.596,104.596,171399999.0
2005-03-17 21:39:00,104.589,104.597,104.57,104.587,462200006.0
2005-03-17 21:40:00,104.592,104.599,104.572,104.574,772800007.0
2005-03-17 21:41:00,104.576,104.61,104.576,104.6,751299997.0
2005-03-17 21:42:00,104.607,104.607,104.59,104.59,1186299994.0
2005-03-17 21:43:00,104.602,104.607,104.587,104.601,363800001.0
2005-03-17 21:44:00,104.616,104.621,104.597,104.621,1328699995.0
2005-03-17 21:45:00,104.624,104.63,104.603,104.623,737899993.0
2005-03-17 21:46:00,104.628,104.628,104.614,104.625,678599998.0
2005-03-17 21:47:00,104.638,104.646,104.618,104.631,732600003.0
2005-03-17 21:48:00,104.632,104.65,104.632,104.635,845800003.0
2005-03-17 21:49:00,104.627,104.641,104.624,104.641,556399994.0
2005-03-17 21:50:00,104.647,104.65,104.639,104.639,151200000.0
2005-03-17 21:51:00,104.632,104.632,104.616,104.632,392599998.0
2005-03-17 21:52:00,104.625,104.625,104.603,104.621,254500002.0
2005-03-17 21:53:00,104.613,104.629,104.6,104.625,399999996.0
2005-03-17 21:54:00,104.613,104.621,104.599,104.599,914799996.0
2005-03-17 21:55:00,104.601,104.617,104.598,104.612,208999999.0
2005-03-17 21:56:00,104.617,104.645,104.597,104.645,499899999.0
2005-03-17 21:57:00,104.661,104.661,104.617,104.617,211099997.0
2005-03-17 21:58:00,104.631,104.631,104.602,104.602,235700001.0
2005-03-17 21:59:00,104.608,104.608,104.564,104.564,543800003.0
2005-03-17 22:00:00,104.579,104.58,104.564,104.568,962199991.0
2005-03-17 22:01:00,104.568,104.576,104.539,104.565,1074400002.0
2005-03-17 22:02:00,104.569,104.579,104.562,104.562,858800004.0
2005-03-17 22:03:00,104.568,104.57,104.543,104.543,274700002.0
2005-03-17 22:04:00,104.538,104.547,104.522,104.547,732099991.0
2005-03-17 22:05:00,104.536,104.54,104.525,104.525,323300004.0
2005-03-17 22:06:00,104.539,104.539,104.533,104.533,126600000.0
2005-03-17 22:07:00,104.539,104.558,104.526,104.555,309200000.0
2005-03-17 22:08:00,104.54,104.549,104.528,104.528,151900001.0
2005-03-17 22:09:00,104.542,104.551,104.542,104.55,40900000.0
2005-03-17 22:10:00,104.534,104.545,104.527,104.527,235299994.0
2005-03-17 22:11:00,104.538,104.538,104.518,104.536,502399998.0
2005-03-17 22:12:00,104.534,104.538,104.515,104.515,270300001.0
2005-03-17 22:13:00,104.536,104.537,104.524,104.537,590700004.0
2005-03-17 22:14:00,104.535,104.535,104.5,104.5,235099995.0
2005-03-17 22:15:00,104.505,104.533,104.498,104.533,207699996.0
2005-03-17 22:16:00,104.517,104.538,104.513,104.515,742600005.0
2005-03-17 22:17:00,104.517,104.534,104.517,104.521,289399996.0
2005-03-17 22:18:00,104.525,104.541,104.524,104.53,348100002.0
2005-03-17 22:19:00,104.533,104.56,104.533,104.554,432799997.0
2005-03-17 22:20:00,104.553,104.557,104.535,104.535,189200001.0
2005-03-17 22:21:00,104.539,104.556,104.539,104.548,134799999.0
2005-03-17 22:22:00,104.557,104.568,104.55,104.55,177899999.0
2005-03-17 22:23:00,104.548,104.548,104.53,104.535,195100000.0
2005-03-17 22:24:00,104.559,104.56,104.54,104.555,246100001.0
2005-03-17 22:25:00,104.557,104.557,104.536,104.545,416000004.0
2005-03-17 22:26:00,104.54,104.548,104.523,104.523,273800001.0
2005-03-17 22:27:00,104.529,104.551,104.516,104.551,870299994.0
2005-03-17 22:28:00,104.539,104.55,104.522,104.528,355099998.0
2005-03-17 22:29:00,104.546,104.546,104.524,104.524,276899998.0
2005-03-17 22:30:00,104.537,104.544,104.526,104.544,379700003.0
2005-03-17 22:31:00,104.542,104.545,104.524,104.534,306600005.0
2005-03-17 22:32:00,104.539,104.548,104.526,104.548,498200008.0
2005-03-17 22:33:00,104.545,104.547,104.518,104.533,926799993.0
2005-03-17 22:34:00,104.533,104.544,104.523,104.542,828800003.0
2005-03-17 22:35:00,104.534,104.553,104.534,104.534,313900000.0
2005-03-17 22:36:00,104.55,104.558,104.538,104.542,906099995.0
2005-03-17 22:37:00,104.536,104.557,104.533,104.547,262299999.0
2005-03-17 22:38:00,104.54,104.544,104.529,104.529,222999996.0
2005-03-17 22:39:00,104.537,104.546,104.534,104.534,342199997.0
2005-03-17 22:40:00,104.539,104.543,104.516,104.531,734899999.0
2005-03-17 22:41:00,104.539,104.547,104.527,104.527,354200003.0
2005-03-17 22:42:00,104.539,104.539,104.53,104.53,306500002.0
2005-03-17 22:43:00,104.534,104.542,104.525,104.529,319900002.0
2005-03-17 22:44:00,104.538,104.54,104.532,104.537,283499996.0
2005-03-17 22:45:00,104.547,104.553,104.533,104.538,291800002.0
2005-03-17 22:46:00,104.536,104.536,104.515,104.515,385799993.0
2005-03-17 22:47:00,104.537,104.537,104.519,104.526,274800005.0
2005-03-17 22:48:00,104.526,104.528,104.501,104.515,401899999.0
2005-03-17 22:49:00,104.523,104.534,104.523,104.532,231699997.0
2005-03-17 22:50:00,104.518,104.536,104.512,104.512,698299997.0
2005-03-17 22:51:00,104.548,104.551,104.534,104.535,428600010.0
2005-03-17 22:52:00,104.535,104.541,104.527,104.527,197200004.0
2005-03-17 22:53:00,104.534,104.556,104.534,104.543,328399998.0
2005-03-17 22:54:00,104.541,104.562,104.541,104.55,341399995.0
2005-03-17 22:55:00,104.552,104.568,104.548,104.568,439100000.0
2005-03-17 22:56:00,104.537,104.559,104.535,104.545,383199996.0
2005-03-17 22:57:00,104.543,104.553,104.538,104.543,386100007.0
2005-03-17 22:58:00,104.531,104.536,104.521,104.535,276099997.0
2005-03-17 22:59:00,104.524,104.54,104.502,104.54,259899998.0
2005-03-17 23:00:00,104.515,104.54,104.515,104.537,369600000.0
2005-03-17 23:01:00,104.543,104.545,104.534,104.545,149400002.0
2005-03-17 23:02:00,104.54,104.544,104.527,104.531,291200004.0
2005-03-17 23:03:00,104.518,104.538,104.518,104.53,148600003.0
2005-03-17 23:04:00,104.52,104.524,104.512,104.52,269900005.0
2005-03-17 23:05:00,104.523,104.533,104.504,104.509,248900003.0
2005-03-17 23:06:00,104.516,104.52,104.5,104.502,258100003.0
2005-03-17 23:07:00,104.515,104.515,104.502,104.502,208399999.0
2005-03-17 23:08:00,104.525,104.533,104.504,104.532,259700004.0
2005-03-17 23:09:00,104.521,104.521,104.512,104.512,234699996.0
2005-03-17 23:10:00,104.519,104.52,104.505,104.517,401799998.0
2005-03-17 23:11:00,104.502,104.524,104.499,104.524,160800002.0
2005-03-17 23:12:00,104.497,104.518,104.487,104.516,280000004.0
2005-03-17 23:13:00,104.5,104.51,104.5,104.508,181300001.0
2005-03-17 23:14:00,104.515,104.521,104.504,104.504,165899996.0
2005-03-17 23:15:00,104.502,104.522,104.502,104.522,148600002.0
2005-03-17 23:16:00,104.519,104.526,104.507,104.507,224800000.0
2005-03-17 23:17:00,104.513,104.52,104.493,104.493,117399999.0
2005-03-17 23:18:00,104.5,104.515,104.496,104.515,232700002.0
2005-03-17 23:19:00,104.503,104.518,104.502,104.502,330900006.0
2005-03-17 23:20:00,104.503,104.518,104.503,104.518,176500003.0
2005-03-17 23:21:00,104.509,104.509,104.491,104.497,221399998.0
2005-03-17 23:22:00,104.512,104.521,104.497,104.497,289600005.0
2005-03-17 23:23:00,104.51,104.51,104.498,104.498,124700001.0
2005-03-17 23:24:00,104.513,104.515,104.498,104.515,180399999.0
2005-03-17 23:25:00,104.507,104.51,104.484,104.501,242800001.0
2005-03-17 23:26:00,104.503,104.514,104.503,104.508,355200002.0
2005-03-17 23:27:00,104.511,104.512,104.496,104.499,279400000.0
2005-03-17 23:28:00,104.515,104.515,104.508,104.51,39400001.0
2005-03-17 23:29:00,104.51,104.515,104.51,104.515,235399999.0
2005-03-17 23:30:00,104.506,104.506,104.486,104.486,153100000.0
2005-03-17 23:31:00,104.485,104.485,104.477,104.485,261999996.0
2005-03-17 23:32:00,104.465,104.496,104.465,104.496,208299999.0
2005-03-17 23:33:00,104.493,104.496,104.48,104.496,236600004.0
2005-03-17 23:34:00,104.502,104.509,104.487,104.509,124299999.0
2005-03-17 23:35:00,104.48,104.509,104.48,104.499,147000000.0
2005-03-17 23:36:00,104.502,104.519,104.5,104.519,250599998.0
2005-03-17 23:37:00,104.52,104.52,104.504,104.504,162399998.0
2005-03-17 23:38:00,104.495,104.524,104.495,104.504,394000003.0
2005-03-17 23:39:00,104.497,104.5,104.483,104.5,144299999.0
2005-03-17 23:40:00,104.465,104.516,104.465,104.515,337200006.0
2005-03-17 23:41:00,104.51,104.51,104.493,104.51,132000003.0
2005-03-17 23:42:00,104.513,104.513,104.495,104.504,197400003.0
2005-03-17 23:43:00,104.505,104.523,104.504,104.517,225699999.0
2005-03-17 23:44:00,104.515,104.529,104.515,104.519,174199997.0
2005-03-17 23:45:00,104.53,104.534,104.52,104.52,157600004.0
2005-03-17 23:46:00,104.533,104.54,104.526,104.531,218799998.0
2005-03-17 23:47:00,104.53,104.532,104.53,104.532,22400000.0
2005-03-17 23:48:00,104.512,104.526,104.505,104.517,289400002.0
2005-03-17 23:49:00,104.512,104.515,104.49,104.506,255000003.0
2005-03-17 23:50:00,104.498,104.505,104.498,104.505,133299997.0
2005-03-17 23:51:00,104.504,104.516,104.499,104.499,163799993.0
2005-03-17 23:52:00,104.503,104.516,104.495,104.508,253700006.0
2005-03-17 23:53:00,104.506,104.515,104.503,104.503,335199996.0
2005-03-17 23:54:00,104.503,104.512,104.5,104.506,214000001.0
2005-03-17 23:55:00,104.504,104.53,104.504,104.53,245000008.0
2005-03-17 23:56:00,104.533,104.533,104.502,104.503,224800004.0
2005-03-17 23:57:00,104.515,104.517,104.506,104.509,251400003.0
2005-03-17 23:58:00,104.523,104.523,104.509,104.509,35000000.0
2005-03-17 23:59:00,104.507,104.518,104.507,104.513,294099995.0
2005-03-18 00:00:00,104.505,104.522,104.502,104.522,264100004.0
2005-03-18 00:01:00,104.511,104.511,104.503,104.511,134999998.0
2005-03-18 00:02:00,104.513,104.513,104.5,104.505,152700003.0
2005-03-18 00:03:00,104.5,104.503,104.489,104.503,194399996.0
2005-03-18 00:04:00,104.5,104.513,104.491,104.513,254399996.0
2005-03-18 00:05:00,104.518,104.518,104.499,104.508,259300003.0
2005-03-18 00:06:00,104.484,104.511,104.482,104.504,241099999.0
2005-03-18 00:07:00,104.5,104.515,104.492,104.509,290200005.0
2005-03-18 00:08:00,104.518,104.518,104.502,104.511,132500000.0
2005-03-18 00:09:00,104.518,104.519,104.501,104.513,394699998.0
2005-03-18 00:10:00,104.512,104.527,104.512,104.525,237399997.0
2005-03-18 00:11:00,104.519,104.527,104.505,104.525,189000000.0
2005-03-18 00:12:00,104.525,104.541,104.525,104.532,91000000.0
2005-03-18 00:13:00,104.537,104.539,104.528,104.535,279000001.0
2005-03-18 00:14:00,104.54,104.54,104.513,104.513,182800000.0
2005-03-18 00:15:00,104.533,104.547,104.528,104.544,340699999.0
2005-03-18 00:16:00,104.558,104.569,104.553,104.553,166500001.0
2005-03-18 00:17:00,104.549,104.573,104.549,104.567,243999995.0
2005-03-18 00:18:00,104.562,104.562,104.544,104.559,303600002.0
2005-03-18 00:19:00,104.553,104.565,104.541,104.547,359999997.0
2005-03-18 00:20:00,104.54,104.555,104.533,104.555,315899999.0
2005-03-18 00:21:00,104.535,104.537,104.519,104.529,273999997.0
2005-03-18 00:22:00,104.516,104.546,104.516,104.543,328500001.0
2005-03-18 00:23:00,104.54,104.544,104.521,104.535,271600004.0
2005-03-18 00:24:00,104.537,104.545,104.535,104.54,381200005.0
2005-03-18 00:25:00,104.552,104.559,104.545,104.549,163300001.0
2005-03-18 00:26:00,104.551,104.551,104.527,104.529,247299999.0
2005-03-18 00:27:00,104.52,104.522,104.509,104.516,139499998.0
2005-03-18 00:28:00,104.517,104.527,104.517,104.527,87299999.0
2005-03-18 00:29:00,104.53,104.538,104.518,104.536,221900004.0
2005-03-18 00:30:00,104.533,104.533,104.52,104.527,147099999.0
2005-03-18 00:31:00,104.54,104.54,104.518,104.531,209100004.0
2005-03-18 00:32:00,104.538,104.538,104.515,104.515,238200000.0
2005-03-18 00:33:00,104.527,104.534,104.519,104.519,243700003.0
2005-03-18 00:34:00,104.517,104.531,104.517,104.519,262299996.0
2005-03-18 00:35:00,104.521,104.521,104.495,104.504,348200008.0
2005-03-18 00:36:00,104.502,104.514,104.502,104.509,318699998.0
2005-03-18 00:37:00,104.526,104.526,104.495,104.498,401000004.0
2005-03-18 00:38:00,104.501,104.515,104.497,104.511,149100002.0
2005-03-18 00:39:00,104.508,104.508,104.481,104.493,252100003.0
2005-03-18 00:40:00,104.505,104.515,104.495,104.515,193299998.0
2005-03-18 00:41:00,104.491,104.522,104.491,104.522,235000001.0
2005-03-18 00:42:00,104.51,104.513,104.492,104.509,412899997.0
2005-03-18 00:43:00,104.5,104.52,104.498,104.502,436699997.0
2005-03-18 00:44:00,104.503,104.504,104.491,104.491,122499998.0
2005-03-18 00:45:00,104.502,104.514,104.502,104.505,173999997.0
2005-03-18 00:46:00,104.53,104.536,104.505,104.505,216000005.0
2005-03-18 00:47:00,104.528,104.53,104.512,104.512,87600000.0
2005-03-18 00:48:00,104.51,104.51,104.496,104.507,234400001.0
2005-03-18 00:49:00,104.5,104.512,104.5,104.506,148000001.0
2005-03-18 00:50:00,104.522,104.536,104.492,104.536,220500000.0
2005-03-18 00:51:00,104.52,104.54,104.519,104.54,199500003.0
2005-03-18 00:52:00,104.52,104.534,104.512,104.533,204099997.0
2005-03-18 00:53:00,104.527,104.54,104.516,104.54,260800001.0
2005-03-18 00:54:00,104.523,104.523,104.513,104.515,170600000.0
2005-03-18 00:55:00,104.525,104.536,104.52,104.52,182299998.0
2005-03-18 00:56:00,104.519,104.525,104.516,104.525,210700002.0
2005-03-18 00:57:00,104.514,104.526,104.514,104.521,183300001.0
2005-03-18 00:58:00,104.51,104.51,104.497,104.497,256399999.0
2005-03-18 00:59:00,104.498,104.508,104.495,104.495,193399997.0
2005-03-18 01:00:00,104.512,104.517,104.491,104.498,299200006.0
2005-03-18 01:01:00,104.517,104.528,104.507,104.507,252699999.0
2005-03-18 01:02:00,104.509,104.526,104.502,104.526,107200000.0
2005-03-18 01:03:00,104.52,104.533,104.513,104.533,219200001.0
2005-03-18 01:04:00,104.518,104.532,104.514,104.532,141300001.0
2005-03-18 01:05:00,104.514,104.514,104.506,104.506,110099998.0
2005-03-18 01:06:00,104.512,104.537,104.512,104.527,314899999.0
2005-03-18 01:07:00,104.512,104.519,104.497,104.499,194799998.0
2005-03-18 01:08:00,104.51,104.51,104.49,104.49,142700002.0
2005-03-18 01:09:00,104.51,104.519,104.505,104.505,333299999.0
2005-03-18 01:10:00,104.507,104.522,104.507,104.509,279800006.0
2005-03-18 01:11:00,104.5,104.526,104.5,104.526,140499999.0
2005-03-18 01:12:00,104.518,104.53,104.518,104.53,107400002.0
2005-03-18 01:13:00,104.519,104.523,104.504,104.504,271999997.0
2005-03-18 01:14:00,104.517,104.525,104.517,104.525,119699999.0
2005-03-18 01:15:00,104.518,104.518,104.489,104.49,216900001.0
2005-03-18 01:16:00,104.492,104.501,104.485,104.501,258500002.0
2005-03-18 01:17:00,104.513,104.513,104.487,104.487,373100002.0
2005-03-18 01:18:00,104.5,104.503,104.488,104.503,234200001.0
2005-03-18 01:19:00,104.498,104.51,104.493,104.504,219500003.0
2005-03-18 01:20:00,104.517,104.517,104.506,104.506,152399998.0
2005-03-18 01:21:00,104.513,104.513,104.51,104.51,32500000.0
2005-03-18 01:22:00,104.518,104.532,104.507,104.507,248899998.0
2005-03-18 01:23:00,104.51,104.519,104.51,104.514,204399995.0
2005-03-18 01:24:00,104.512,104.525,104.509,104.515,258699996.0
2005-03-18 01:25:00,104.502,104.514,104.501,104.514,175699996.0
2005-03-18 01:26:00,104.517,104.522,104.508,104.508,63900001.0
2005-03-18 01:27:00,104.534,104.534,104.506,104.514,164200002.0
2005-03-18 01:28:00,104.509,104.519,104.507,104.507,161900004.0
2005-03-18 01:29:00,104.508,104.515,104.507,104.515,164200002.0
2005-03-18 01:30:00,104.505,104.525,104.505,104.525,100399997.0
2005-03-18 01:31:00,104.525,104.533,104.522,104.533,186899999.0
2005-03-18 01:32:00,104.537,104.537,104.519,104.519,263799997.0
2005-03-18 01:33:00,104.517,104.533,104.517,104.53,122100003.0
2005-03-18 01:34:00,104.528,104.538,104.514,104.514,393199998.0
2005-03-18 01:35:00,104.533,104.533,104.517,104.531,267300002.0
2005-03-18 01:36:00,104.524,104.524,104.496,104.499,175699998.0
2005-03-18 01:37:00,104.51,104.52,104.508,104.517,299299995.0
2005-03-18 01:38:00,104.528,104.528,104.507,104.522,163100003.0
2005-03-18 01:39:00,104.496,104.515,104.496,104.505,123499996.0
2005-03-18 01:40:00,104.516,104.516,104.487,104.487,207600002.0
2005-03-18 01:41:00,104.492,104.507,104.485,104.497,291599996.0
2005-03-18 01:42:00,104.506,104.506,104.487,104.494,148699998.0
2005-03-18 01:43:00,104.505,104.505,104.493,104.503,343000002.0
2005-03-18 01:44:00,104.5,104.506,104.494,104.498,160000001.0
2005-03-18 01:45:00,104.511,104.511,104.494,104.504,431000001.0
2005-03-18 01:46:00,104.513,104.521,104.505,104.521,155100003.0
2005-03-18 01:47:00,104.49,104.507,104.479,104.502,217899999.0
2005-03-18 01:48:00,104.508,104.515,104.5,104.5,144600000.0
2005-03-18 01:49:00,104.508,104.508,104.467,104.467,120300001.0
2005-03-18 01:50:00,104.509,104.51,104.503,104.503,254400004.0
2005-03-18 01:51:00,104.51,104.51,104.494,104.501,247800006.0
2005-03-18 01:52:00,104.51,104.52,104.503,104.508,219699994.0
2005-03-18 01:53:00,104.518,104.519,104.503,104.514,331299997.0
2005-03-18 01:54:00,104.522,104.529,104.513,104.523,253100003.0
2005-03-18 01:55:00,104.536,104.548,104.519,104.548,250499999.0
2005-03-18 01:56:00,104.533,104.533,104.523,104.528,115199999.0
2005-03-18 01:57:00,104.518,104.546,104.512,104.546,259099998.0
2005-03-18 01:58:00,104.54,104.547,104.53,104.547,90800001.0
2005-03-18 01:59:00,104.535,104.538,104.528,104.528,298500005.0
2005-03-18 02:00:00,104.527,104.538,104.523,104.534,245200002.0
2005-03-18 02:01:00,104.527,104.555,104.525,104.555,218600004.0
2005-03-18 02:02:00,104.563,104.57,104.551,104.557,273100005.0
2005-03-18 02:03:00,104.567,104.577,104.564,104.569,327599990.0
2005-03-18 02:04:00,104.593,104.595,104.571,104.571,244200002.0
2005-03-18 02:05:00,104.594,104.613,104.594,104.603,356700005.0
2005-03-18 02:06:00,104.61,104.61,104.598,104.606,106000000.0
2005-03-18 02:07:00,104.602,104.622,104.602,104.618,375499996.0
2005-03-18 02:08:00,104.638,104.638,104.618,104.618,249100000.0
2005-03-18 02:09:00,104.641,104.641,104.623,104.634,249500006.0
2005-03-18 02:10:00,104.617,104.651,104.616,104.649,265100001.0
2005-03-18 02:11:00,104.659,104.692,104.659,104.688,101900002.0
2005-03-18 02:12:00,104.701,104.701,104.66,104.66,153900002.0
2005-03-18 02:13:00,104.658,104.67,104.658,104.658,376799998.0
2005-03-18 02:14:00,104.667,104.675,104.659,104.668,203499997.0
2005-03-18 02:15:00,104.665,104.673,104.663,104.663,215200005.0
2005-03-18 02:16:00,104.677,104.685,104.669,104.685,266499998.0
2005-03-18 02:17:00,104.692,104.694,104.683,104.683,102399998.0
2005-03-18 02:18:00,104.678,104.689,104.675,104.686,130299999.0
2005-03-18 02:19:00,104.676,104.692,104.676,104.688,234000005.0
2005-03-18 02:20:00,104.677,104.684,104.671,104.671,235700005.0
2005-03-18 02:21:00,104.679,104.688,104.672,104.672,137600003.0
2005-03-18 02:22:00,104.682,104.682,104.66,104.675,219999998.0
2005-03-18 02:23:00,104.662,104.67,104.654,104.654,288799995.0
2005-03-18 02:24:00,104.662,104.662,104.644,104.648,352399994.0
2005-03-18 02:25:00,104.64,104.64,104.607,104.612,219399997.0
2005-03-18 02:26:00,104.612,104.627,104.605,104.612,222000001.0
2005-03-18 02:27:00,104.628,104.629,104.615,104.62,154199995.0
2005-03-18 02:28:00,104.637,104.643,104.628,104.628,130000000.0
2005-03-18 02:29:00,104.647,104.647,104.637,104.64,227299998.0
2005-03-18 02:30:00,104.65,104.657,104.625,104.65,340200005.0
2005-03-18 02:31:00,104.66,104.664,104.65,104.664,209800001.0
2005-03-18 02:32:00,104.653,104.667,104.65,104.666,237300003.0
2005-03-18 02:33:00,104.667,104.667,104.644,104.65,306199998.0
2005-03-18 02:34:00,104.66,104.666,104.655,104.665,240300005.0
2005-03-18 02:35:00,104.652,104.655,104.638,104.64,243800002.0
2005-03-18 02:36:00,104.625,104.638,104.602,104.638,374900006.0
2005-03-18 02:37:00,104.65,104.65,104.638,104.645,132599999.0
2005-03-18 02:38:00,104.655,104.667,104.651,104.663,192799997.0
2005-03-18 02:39:00,104.662,104.667,104.659,104.659,193699998.0
2005-03-18 02:40:00,104.662,104.67,104.654,104.657,252800000.0
2005-03-18 02:41:00,104.658,104.66,104.649,104.649,132000001.0
2005-03-18 02:42:00,104.64,104.664,104.64,104.66,266199999.0
2005-03-18 02:43:00,104.657,104.662,104.644,104.655,213900000.0
2005-03-18 02:44:00,104.657,104.663,104.657,104.663,230000002.0
2005-03-18 02:45:00,104.659,104.663,104.641,104.641,291399996.0
2005-03-18 02:46:00,104.65,104.658,104.643,104.643,275599998.0
2005-03-18 02:47:00,104.635,104.643,104.624,104.643,364100002.0
2005-03-18 02:48:00,104.64,104.64,104.605,104.633,307299995.0
2005-03-18 02:49:00,104.648,104.648,104.621,104.639,208899993.0
2005-03-18 02:50:00,104.636,104.646,104.631,104.646,331200002.0
2005-03-18 02:51:00,104.647,104.647,104.628,104.628,253800001.0
2005-03-18 02:52:00,104.645,104.649,104.636,104.644,246100002.0
2005-03-18 02:53:00,104.645,104.677,104.639,104.676,242500007.0
2005-03-18 02:54:00,104.679,104.69,104.657,104.657,201099998.0
2005-03-18 02:55:00,104.675,104.68,104.67,104.67,280799996.0
2005-03-18 02:56:00,104.668,104.668,104.652,104.662,361400000.0
2005-03-18 02:57:00,104.673,104.716,104.669,104.706,271299993.0
2005-03-18 02:58:00,104.727,104.73,104.707,104.707,163499998.0
2005-03-18 02:59:00,104.708,104.708,104.685,104.69,161900001.0
2005-03-18 03:00:00,104.69,104.69,104.678,104.687,123799997.0
2005-03-18 03:01:00,104.682,104.691,104.668,104.691,245099998.0
2005-03-18 03:02:00,104.68,104.687,104.675,104.687,166500001.0
2005-03-18 03:03:00,104.683,104.697,104.683,104.697,115299998.0
2005-03-18 03:04:00,104.683,104.692,104.675,104.685,391899997.0
2005-03-18 03:05:00,104.668,104.675,104.654,104.657,245600002.0
2005-03-18 03:06:00,104.668,104.669,104.643,104.651,200900004.0
2005-03-18 03:07:00,104.66,104.661,104.654,104.657,379099998.0
2005-03-18 03:08:00,104.656,104.66,104.634,104.645,241000001.0
2005-03-18 03:09:00,104.64,104.648,104.639,104.646,187500000.0
2005-03-18 03:10:00,104.64,104.64,104.626,104.635,111400002.0
2005-03-18 03:11:00,104.65,104.655,104.637,104.637,321499998.0
2005-03-18 03:12:00,104.653,104.656,104.641,104.654,268199996.0
2005-03-18 03:13:00,104.658,104.66,104.641,104.653,301000003.0
2005-03-18 03:14:00,104.643,104.653,104.635,104.635,286299999.0
2005-03-18 03:15:00,104.657,104.665,104.657,104.658,322199996.0
2005-03-18 03:16:00,104.649,104.671,104.649,104.671,325899997.0
2005-03-18 03:17:00,104.668,104.671,104.657,104.658,278900000.0
2005-03-18 03:18:00,104.643,104.658,104.64,104.651,145100001.0
2005-03-18 03:19:00,104.653,104.666,104.644,104.666,145600003.0
2005-03-18 03:20:00,104.66,104.66,104.642,104.652,355700002.0
2005-03-18 03:21:00,104.66,104.66,104.647,104.651,199200000.0
2005-03-18 03:22:00,104.648,104.648,104.627,104.634,125100002.0
2005-03-18 03:23:00,104.62,104.632,104.607,104.626,389200000.0
2005-03-18 03:24:00,104.633,104.633,104.623,104.633,128800000.0
2005-03-18 03:25:00,104.628,104.628,104.6,104.6,146799997.0
2005-03-18 03:26:00,104.623,104.623,104.611,104.618,206100002.0
2005-03-18 03:27:00,104.624,104.624,104.613,104.617,217200004.0
2005-03-18 03:28:00,104.617,104.631,104.617,104.628,174800003.0
2005-03-18 03:29:00,104.628,104.628,104.614,104.625,109699999.0
2005-03-18 03:30:00,104.628,104.64,104.617,104.625,212000001.0
2005-03-18 03:31:00,104.627,104.628,104.613,104.618,197099998.0
2005-03-18 03:32:00,104.615,104.619,104.602,104.617,258900000.0
2005-03-18 03:33:00,104.623,104.637,104.618,104.631,337499997.0
2005-03-18 03:34:00,104.643,104.666,104.638,104.66,335899993.0
2005-03-18 03:35:00,104.66,104.671,104.658,104.671,88600003.0
2005-03-18 03:36:00,104.666,104.668,104.647,104.65,117199998.0
2005-03-18 03:37:00,104.66,104.665,104.647,104.663,212700001.0
2005-03-18 03:38:00,104.668,104.67,104.646,104.647,256200000.0
2005-03-18 03:39:00,104.647,104.658,104.639,104.639,237999995.0
2005-03-18 03:40:00,104.638,104.638,104.616,104.631,197600001.0
2005-03-18 03:41:00,104.635,104.635,104.622,104.633,307100004.0
2005-03-18 03:42:00,104.62,104.62,104.598,104.608,114300002.0
2005-03-18 03:43:00,104.62,104.624,104.612,104.624,419600000.0
2005-03-18 03:44:00,104.631,104.631,104.62,104.627,238200000.0
2005-03-18 03:45:00,104.613,104.624,104.6,104.619,175600002.0
2005-03-18 03:46:00,104.62,104.624,104.613,104.613,327099997.0
2005-03-18 03:47:00,104.623,104.629,104.615,104.621,110399998.0
2005-03-18 03:48:00,104.614,104.63,104.612,104.63,173000000.0
2005-03-18 03:49:00,104.634,104.636,104.627,104.636,231400000.0
2005-03-18 03:50:00,104.645,104.657,104.629,104.64,195000000.0
2005-03-18 03:51:00,104.648,104.648,104.634,104.644,396999996.0
2005-03-18 03:52:00,104.657,104.657,104.622,104.642,361799987.0
2005-03-18 03:53:00,104.643,104.643,104.634,104.637,315399995.0
2005-03-18 03:54:00,104.645,104.65,104.622,104.624,255399998.0
2005-03-18 03:55:00,104.622,104.628,104.614,104.614,311599999.0
2005-03-18 03:56:00,104.626,104.626,104.599,104.609,268699996.0
2005-03-18 03:57:00,104.615,104.615,104.608,104.612,274399989.0
2005-03-18 03:58:00,104.62,104.63,104.617,104.624,300599998.0
2005-03-18 03:59:00,104.625,104.631,104.615,104.622,289900000.0
2005-03-18 04:00:00,104.614,104.621,104.614,104.619,57500002.0
2005-03-18 04:01:00,104.608,104.628,104.605,104.628,138400001.0
2005-03-18 04:02:00,104.622,104.632,104.622,104.627,131400002.0
2005-03-18 04:03:00,104.62,104.627,104.616,104.618,168900002.0
2005-03-18 04:04:00,104.622,104.622,104.602,104.613,330199997.0
2005-03-18 04:05:00,104.62,104.62,104.602,104.61,323799997.0
2005-03-18 04:06:00,104.622,104.622,104.609,104.622,217300003.0
2005-03-18 04:07:00,104.617,104.631,104.612,104.62,313700003.0
2005-03-18 04:08:00,104.63,104.639,104.62,104.62,290599995.0
2005-03-18 04:09:00,104.621,104.621,104.602,104.606,309300001.0
2005-03-18 04:10:00,104.602,104.607,104.58,104.607,366099996.0
2005-03-18 04:11:00,104.608,104.615,104.606,104.611,236699995.0
2005-03-18 04:12:00,104.608,104.608,104.585,104.595,226699998.0
2005-03-18 04:13:00,104.585,104.601,104.583,104.601,260999998.0
2005-03-18 04:14:00,104.599,104.609,104.597,104.599,224600001.0
2005-03-18 04:15:00,104.598,104.609,104.596,104.605,295699999.0
2005-03-18 04:16:00,104.595,104.595,104.577,104.577,71700000.0
2005-03-18 04:17:00,104.578,104.58,104.566,104.569,233199998.0
2005-03-18 04:18:00,104.563,104.563,104.546,104.55,159900000.0
2005-03-18 04:19:00,104.557,104.563,104.547,104.549,134300000.0
2005-03-18 04:20:00,104.544,104.56,104.544,104.555,99600000.0
2005-03-18 04:21:00,104.557,104.557,104.544,104.548,234799999.0
2005-03-18 04:22:00,104.562,104.562,104.551,104.551,165299997.0
2005-03-18 04:23:00,104.551,104.562,104.551,104.562,291900004.0
2005-03-18 04:24:00,104.569,104.577,104.564,104.568,337700006.0
2005-03-18 04:25:00,104.566,104.574,104.558,104.574,256999998.0
2005-03-18 04:26:00,104.563,104.586,104.546,104.586,161699996.0
2005-03-18 04:27:00,104.58,104.582,104.575,104.579,339300008.0
2005-03-18 04:28:00,104.588,104.588,104.576,104.584,267400001.0
2005-03-18 04:29:00,104.575,104.594,104.575,104.589,321500010.0
2005-03-18 04:30:00,104.584,104.6,104.584,104.592,272700003.0
2005-03-18 04:31:00,104.58,104.592,104.58,104.592,174599997.0
2005-03-18 04:32:00,104.58,104.59,104.575,104.575,243800000.0
2005-03-18 04:33:00,104.588,104.59,104.578,104.578,272700002.0
2005-03-18 04:34:00,104.569,104.579,104.568,104.573,319399999.0
2005-03-18 04:35:00,104.588,104.59,104.577,104.581,110200000.0
2005-03-18 04:36:00,104.569,104.573,104.569,104.569,137399997.0
2005-03-18 04:37:00,104.568,104.571,104.563,104.567,195600000.0
2005-03-18 04:38:00,104.572,104.572,104.557,104.564,126300000.0
2005-03-18 04:39:00,104.556,104.556,104.55,104.55,162199996.0
2005-03-18 04:40:00,104.567,104.568,104.555,104.562,136800002.0
2005-03-18 04:41:00,104.57,104.576,104.556,104.556,215799999.0
2005-03-18 04:42:00,104.575,104.579,104.562,104.575,235599999.0
2005-03-18 04:43:00,104.569,104.569,104.569,104.569,60699998.0
2005-03-18 04:44:00,104.573,104.573,104.555,104.568,251599999.0
2005-03-18 04:45:00,104.575,104.577,104.563,104.575,173499999.0
2005-03-18 04:46:00,104.576,104.58,104.565,104.577,344999998.0
2005-03-18 04:47:00,104.593,104.593,104.578,104.578,173999996.0
2005-03-18 04:48:00,104.585,104.599,104.573,104.599,232999998.0
2005-03-18 04:49:00,104.598,104.602,104.592,104.592,218500007.0
2005-03-18 04:50:00,104.565,104.601,104.559,104.595,315299999.0
2005-03-18 04:51:00,104.59,104.599,104.586,104.589,227300004.0
2005-03-18 04:52:00,104.591,104.592,104.563,104.59,375100005.0
2005-03-18 04:53:00,104.588,104.588,104.549,104.549,71699997.0
2005-03-18 04:54:00,104.558,104.566,104.544,104.566,260999998.0
2005-03-18 04:55:00,104.572,104.572,104.558,104.558,154299999.0
2005-03-18 04:56:00,104.565,104.571,104.554,104.554,255099999.0
2005-03-18 04:57:00,104.558,104.59,104.558,104.59,304499997.0
2005-03-18 04:58:00,104.572,104.579,104.56,104.567,294200005.0
2005-03-18 04:59:00,104.582,104.582,104.574,104.581,138799997.0
2005-03-18 05:00:00,104.562,104.579,104.562,104.573,261499997.0
2005-03-18 05:01:00,104.587,104.589,104.571,104.581,196100004.0
2005-03-18 05:02:00,104.586,104.589,104.571,104.577,351300004.0
2005-03-18 05:03:00,104.59,104.605,104.588,104.605,99599998.0
2005-03-18 05:04:00,104.595,104.595,104.587,104.59,106100003.0
2005-03-18 05:05:00,104.595,104.6,104.582,104.591,163500000.0
2005-03-18 05:06:00,104.59,104.594,104.575,104.575,325000001.0
2005-03-18 05:07:00,104.578,104.58,104.576,104.578,157099997.0
2005-03-18 05:08:00,104.578,104.584,104.564,104.584,188000003.0
2005-03-18 05:09:00,104.575,104.583,104.571,104.583,343900003.0
2005-03-18 05:10:00,104.58,104.583,104.574,104.58,147699997.0
2005-03-18 05:11:00,104.588,104.602,104.583,104.602,205100006.0
2005-03-18 05:12:00,104.563,104.578,104.56,104.572,251499998.0
2005-03-18 05:13:00,104.593,104.602,104.584,104.602,151700000.0
2005-03-18 05:14:00,104.598,104.598,104.591,104.595,306999996.0
2005-03-18 05:15:00,104.601,104.606,104.585,104.591,211899999.0
2005-03-18 05:16:00,104.605,104.612,104.592,104.612,384299997.0
2005-03-18 05:17:00,104.61,104.61,104.593,104.603,161399998.0
2005-03-18 05:18:00,104.606,104.611,104.606,104.608,142200004.0
2005-03-18 05:19:00,104.603,104.605,104.588,104.593,215900000.0
2005-03-18 05:20:00,104.61,104.61,104.603,104.603,292900005.0
2005-03-18 05:21:00,104.611,104.612,104.603,104.607,466499993.0
2005-03-18 05:22:00,104.596,104.602,104.589,104.597,166800000.0
2005-03-18 05:23:00,104.608,104.612,104.595,104.612,331099998.0
2005-03-18 05:24:00,104.624,104.64,104.624,104.634,129299998.0
2005-03-18 05:25:00,104.64,104.646,104.633,104.634,259700002.0
2005-03-18 05:26:00,104.597,104.635,104.597,104.628,238800002.0
2005-03-18 05:27:00,104.648,104.66,104.645,104.66,197900000.0
2005-03-18 05:28:00,104.652,104.66,104.647,104.654,225999999.0
2005-03-18 05:29:00,104.645,104.645,104.629,104.641,181900000.0
2005-03-18 05:30:00,104.649,104.658,104.646,104.648,192499999.0
2005-03-18 05:31:00,104.647,104.647,104.632,104.638,349999997.0
2005-03-18 05:32:00,104.642,104.655,104.633,104.651,251500001.0
2005-03-18 05:33:00,104.658,104.661,104.656,104.658,402099995.0
2005-03-18 05:34:00,104.634,104.656,104.634,104.648,289800004.0
2005-03-18 05:35:00,104.657,104.658,104.648,104.658,260500005.0
2005-03-18 05:36:00,104.64,104.655,104.634,104.655,372199997.0
2005-03-18 05:37:00,104.648,104.659,104.646,104.656,297000002.0
2005-03-18 05:38:00,104.663,104.663,104.65,104.657,348400007.0
2005-03-18 05:39:00,104.659,104.659,104.646,104.649,320100004.0
2005-03-18 05:40:00,104.66,104.66,104.633,104.645,162099999.0
2005-03-18 05:41:00,104.652,104.652,104.636,104.637,245499997.0
2005-03-18 05:42:00,104.638,104.64,104.629,104.638,201099999.0
2005-03-18 05:43:00,104.637,104.653,104.637,104.653,155099999.0
2005-03-18 05:44:00,104.643,104.648,104.63,104.646,179799997.0
2005-03-18 05:45:00,104.65,104.655,104.628,104.632,244099996.0
2005-03-18 05:46:00,104.629,104.65,104.629,104.65,112000004.0
2005-03-18 05:47:00,104.648,104.651,104.641,104.651,247699999.0
2005-03-18 05:48:00,104.66,104.66,104.645,104.654,266099998.0
2005-03-18 05:49:00,104.649,104.649,104.635,104.647,215999997.0
2005-03-18 05:50:00,104.643,104.651,104.637,104.651,221600000.0
2005-03-18 05:51:00,104.648,104.65,104.634,104.64,228400001.0
2005-03-18 05:52:00,104.637,104.645,104.637,104.64,231199994.0
2005-03-18 05:53:00,104.638,104.648,104.637,104.642,196500005.0
2005-03-18 05:54:00,104.631,104.65,104.631,104.65,266800000.0
2005-03-18 05:55:00,104.649,104.649,104.623,104.643,195199996.0
2005-03-18 05:56:00,104.65,104.65,104.634,104.638,179599999.0
2005-03-18 05:57:00,104.636,104.647,104.63,104.647,136800000.0
2005-03-18 05:58:00,104.644,104.645,104.619,104.619,203500002.0
2005-03-18 05:59:00,104.638,104.65,104.629,104.65,171699999.0
2005-03-18 06:00:00,104.635,104.641,104.624,104.641,134900000.0
2005-03-18 06:01:00,104.636,104.652,104.623,104.652,268400003.0
2005-03-18 06:02:00,104.636,104.643,104.624,104.627,234100000.0
2005-03-18 06:03:00,104.638,104.641,104.628,104.628,158499997.0
2005-03-18 06:04:00,104.64,104.65,104.635,104.635,214100004.0
2005-03-18 06:05:00,104.65,104.655,104.64,104.655,291599993.0
2005-03-18 06:06:00,104.664,104.678,104.644,104.678,176700001.0
2005-03-18 06:07:00,104.683,104.684,104.666,104.681,191300003.0
2005-03-18 06:08:00,104.685,104.691,104.671,104.671,172399997.0
2005-03-18 06:09:00,104.672,104.688,104.67,104.688,150600003.0
2005-03-18 06:10:00,104.688,104.696,104.677,104.677,96000002.0
2005-03-18 06:11:00,104.674,104.692,104.674,104.685,360100001.0
2005-03-18 06:12:00,104.672,104.69,104.662,104.69,189399996.0
2005-03-18 06:13:00,104.678,104.678,104.667,104.677,126099998.0
2005-03-18 06:14:00,104.672,104.686,104.67,104.685,325300000.0
2005-03-18 06:15:00,104.666,104.698,104.666,104.696,172599999.0
2005-03-18 06:16:00,104.695,104.714,104.695,104.714,261299996.0
2005-03-18 06:17:00,104.707,104.71,104.69,104.69,179099999.0
2005-03-18 06:18:00,104.703,104.703,104.686,104.694,243100004.0
2005-03-18 06:19:00,104.692,104.706,104.69,104.706,214499994.0
2005-03-18 06:20:00,104.677,104.699,104.668,104.699,196500004.0
2005-03-18 06:21:00,104.698,104.71,104.695,104.707,232199998.0
2005-03-18 06:22:00,104.703,104.703,104.693,104.698,114399998.0
2005-03-18 06:23:00,104.701,104.712,104.692,104.712,298099999.0
2005-03-18 06:24:00,104.711,104.723,104.7,104.7,320300004.0
2005-03-18 06:25:00,104.708,104.71,104.7,104.7,430200009.0
2005-03-18 06:26:00,104.705,104.721,104.702,104.711,292800001.0
2005-03-18 06:27:00,104.707,104.723,104.7,104.723,199100004.0
2005-03-18 06:28:00,104.713,104.731,104.707,104.731,66299998.0
2005-03-18 06:29:00,104.716,104.72,104.707,104.718,125000000.0
2005-03-18 06:30:00,104.723,104.725,104.712,104.712,239500001.0
2005-03-18 06:31:00,104.692,104.709,104.692,104.696,307200004.0
2005-03-18 06:32:00,104.71,104.71,104.692,104.706,241400003.0
2005-03-18 06:33:00,104.7,104.705,104.688,104.697,321999995.0
2005-03-18 06:34:00,104.682,104.71,104.682,104.693,470699999.0
2005-03-18 06:35:00,104.704,104.707,104.699,104.707,290699999.0
2005-03-18 06:36:00,104.699,104.709,104.685,104.685,411999995.0
2005-03-18 06:37:00,104.703,104.703,104.69,104.695,193200001.0
2005-03-18 06:38:00,104.69,104.698,104.687,104.693,54500001.0
2005-03-18 06:39:00,104.703,104.707,104.691,104.707,433499998.0
2005-03-18 06:40:00,104.708,104.708,104.685,104.693,119500000.0
2005-03-18 06:41:00,104.71,104.715,104.699,104.706,70300000.0
2005-03-18 06:42:00,104.715,104.715,104.695,104.698,178400000.0
2005-03-18 06:43:00,104.708,104.717,104.699,104.713,361299996.0
2005-03-18 06:44:00,104.72,104.728,104.708,104.725,376899995.0
2005-03-18 06:45:00,104.71,104.711,104.7,104.7,229999998.0
2005-03-18 06:46:00,104.71,104.716,104.7,104.712,99899999.0
2005-03-18 06:47:00,104.691,104.706,104.691,104.696,254700003.0
2005-03-18 06:48:00,104.693,104.708,104.693,104.708,119799999.0
2005-03-18 06:49:00,104.71,104.71,104.694,104.709,165800001.0
2005-03-18 06:50:00,104.708,104.708,104.681,104.681,193900003.0
2005-03-18 06:51:00,104.673,104.717,104.673,104.712,171100001.0
2005-03-18 06:52:00,104.706,104.722,104.699,104.699,256000003.0
2005-03-18 06:53:00,104.705,104.722,104.705,104.714,206100004.0
2005-03-18 06:54:00,104.715,104.727,104.697,104.727,111999998.0
2005-03-18 06:55:00,104.718,104.718,104.708,104.709,60499998.0
2005-03-18 06:56:00,104.713,104.728,104.707,104.721,200800000.0
2005-03-18 06:57:00,104.737,104.75,104.723,104.736,157200004.0
2005-03-18 06:58:00,104.749,104.749,104.731,104.746,208499995.0
2005-03-18 06:59:00,104.751,104.751,104.724,104.727,230700001.0
2005-03-18 07:00:00,104.737,104.744,104.721,104.732,394700003.0
2005-03-18 07:01:00,104.736,104.748,104.728,104.739,207399999.0
2005-03-18 07:02:00,104.725,104.726,104.706,104.726,92800002.0
2005-03-18 07:03:00,104.736,104.737,104.712,104.73,300099997.0
2005-03-18 07:04:00,104.742,104.742,104.718,104.72,225299998.0
2005-03-18 07:05:00,104.743,104.75,104.724,104.734,332400004.0
2005-03-18 07:06:00,104.741,104.742,104.73,104.732,463299993.0
2005-03-18 07:07:00,104.745,104.75,104.726,104.75,207200001.0
2005-03-18 07:08:00,104.743,104.752,104.733,104.742,233000002.0
2005-03-18 07:09:00,104.739,104.747,104.739,104.747,246500001.0
2005-03-18 07:10:00,104.747,104.756,104.74,104.748,316500004.0
2005-03-18 07:11:00,104.748,104.748,104.737,104.747,142099998.0
2005-03-18 07:12:00,104.75,104.75,104.724,104.743,74300000.0
2005-03-18 07:13:00,104.748,104.748,104.732,104.745,221999999.0
2005-03-18 07:14:00,104.748,104.749,104.727,104.74,374899999.0
2005-03-18 07:15:00,104.733,104.733,104.707,104.719,153399996.0
2005-03-18 07:16:00,104.728,104.728,104.725,104.725,73300002.0
2005-03-18 07:17:00,104.738,104.738,104.718,104.722,168499999.0
2005-03-18 07:18:00,104.738,104.738,104.706,104.723,370099998.0
2005-03-18 07:19:00,104.732,104.755,104.73,104.747,274600000.0
2005-03-18 07:20:00,104.768,104.768,104.74,104.744,329700007.0
2005-03-18 07:21:00,104.75,104.753,104.741,104.753,250600003.0
2005-03-18 07:22:00,104.762,104.763,104.752,104.752,83900000.0
2005-03-18 07:23:00,104.733,104.765,104.733,104.765,140900000.0
2005-03-18 07:24:00,104.766,104.788,104.766,104.78,319399992.0
2005-03-18 07:25:00,104.761,104.777,104.761,104.77,285199999.0
2005-03-18 07:26:00,104.762,104.77,104.76,104.76,239799996.0
2005-03-18 07:27:00,104.768,104.788,104.759,104.786,319299997.0
2005-03-18 07:28:00,104.775,104.775,104.77,104.775,181700005.0
2005-03-18 07:29:00,104.765,104.77,104.748,104.77,285499997.0
2005-03-18 07:30:00,104.763,104.773,104.763,104.767,92999998.0
2005-03-18 07:31:00,104.786,104.79,104.778,104.778,268799995.0
2005-03-18 07:32:00,104.779,104.783,104.775,104.777,403200005.0
2005-03-18 07:33:00,104.773,104.773,104.754,104.754,119000000.0
2005-03-18 07:34:00,104.735,104.752,104.735,104.746,353199996.0
2005-03-18 07:35:00,104.741,104.754,104.736,104.736,108900002.0
2005-03-18 07:36:00,104.758,104.758,104.741,104.751,197699996.0
2005-03-18 07:37:00,104.755,104.759,104.744,104.744,166199996.0
2005-03-18 07:38:00,104.761,104.772,104.757,104.772,77000001.0
2005-03-18 07:39:00,104.767,104.771,104.749,104.749,217000001.0
2005-03-18 07:40:00,104.748,104.748,104.726,104.735,333300001.0
2005-03-18 07:41:00,104.74,104.747,104.735,104.747,137900000.0
2005-03-18 07:42:00,104.732,104.737,104.732,104.734,24700000.0
2005-03-18 07:43:00,104.74,104.743,104.728,104.743,117100001.0
2005-03-18 07:44:00,104.747,104.748,104.721,104.748,215000001.0
2005-03-18 07:45:00,104.755,104.755,104.747,104.754,125800004.0
2005-03-18 07:46:00,104.75,104.75,104.737,104.741,246600002.0
2005-03-18 07:47:00,104.732,104.749,104.732,104.74,220299997.0
2005-03-18 07:48:00,104.727,104.745,104.721,104.734,262200004.0
2005-03-18 07:49:00,104.74,104.752,104.74,104.752,172699996.0
2005-03-18 07:50:00,104.745,104.756,104.737,104.738,267400006.0
2005-03-18 07:51:00,104.743,104.767,104.743,104.767,372500001.0
2005-03-18 07:52:00,104.763,104.772,104.751,104.772,257400005.0
2005-03-18 07:53:00,104.77,104.77,104.754,104.758,192399998.0
2005-03-18 07:54:00,104.773,104.773,104.75,104.762,310999998.0
2005-03-18 07:55:00,104.777,104.777,104.761,104.763,300600005.0
2005-03-18 07:56:00,104.767,104.767,104.752,104.757,290900003.0
2005-03-18 07:57:00,104.752,104.768,104.752,104.765,355300004.0
2005-03-18 07:58:00,104.759,104.76,104.744,104.76,320899996.0
2005-03-18 07:59:00,104.758,104.758,104.743,104.747,247000004.0
2005-03-18 08:00:00,104.753,104.765,104.743,104.758,173399998.0
2005-03-18 08:01:00,104.743,104.764,104.725,104.763,313800003.0
2005-03-18 08:02:00,104.777,104.777,104.756,104.756,122600002.0
2005-03-18 08:03:00,104.766,104.779,104.763,104.777,474700001.0
2005-03-18 08:04:00,104.762,104.78,104.762,104.77,170199999.0
2005-03-18 08:05:00,104.767,104.77,104.754,104.769,241000004.0
2005-03-18 08:06:00,104.769,104.78,104.757,104.757,332600002.0
2005-03-18 08:07:00,104.762,104.766,104.749,104.766,274400001.0
2005-03-18 08:08:00,104.755,104.77,104.749,104.762,287400002.0
2005-03-18 08:09:00,104.765,104.771,104.753,104.758,108200002.0
2005-03-18 08:10:00,104.755,104.755,104.743,104.748,203900002.0
2005-03-18 08:11:00,104.777,104.779,104.756,104.759,274899995.0
2005-03-18 08:12:00,104.769,104.77,104.751,104.764,288000000.0
2005-03-18 08:13:00,104.76,104.762,104.753,104.762,225599999.0
2005-03-18 08:14:00,104.762,104.764,104.748,104.757,218099998.0
2005-03-18 08:15:00,104.768,104.768,104.757,104.757,141100001.0
2005-03-18 08:16:00,104.76,104.768,104.759,104.768,247300001.0
2005-03-18 08:17:00,104.764,104.766,104.763,104.766,210099997.0
2005-03-18 08:18:00,104.771,104.771,104.754,104.765,269600009.0
2005-03-18 08:19:00,104.765,104.775,104.762,104.77,202300003.0
2005-03-18 08:20:00,104.767,104.785,104.767,104.782,219799999.0
2005-03-18 08:21:00,104.778,104.79,104.773,104.79,254399998.0
2005-03-18 08:22:00,104.788,104.791,104.774,104.777,381499999.0
2005-03-18 08:23:00,104.783,104.792,104.78,104.78,187700004.0
2005-03-18 08:24:00,104.793,104.798,104.785,104.79,262500002.0
2005-03-18 08:25:00,104.792,104.792,104.776,104.786,214800002.0
2005-03-18 08:26:00,104.785,104.794,104.78,104.794,136500001.0
2005-03-18 08:27:00,104.8,104.8,104.778,104.778,262900002.0
2005-03-18 08:28:00,104.783,104.802,104.776,104.801,287100005.0
2005-03-18 08:29:00,104.803,104.807,104.794,104.799,195300003.0
2005-03-18 08:30:00,104.813,104.815,104.798,104.813,508699997.0
2005-03-18 08:31:00,104.821,104.821,104.799,104.809,247499999.0
2005-03-18 08:32:00,104.813,104.825,104.808,104.819,231599999.0
2005-03-18 08:33:00,104.821,104.821,104.804,104.808,168800002.0
2005-03-18 08:34:00,104.822,104.822,104.802,104.806,205799999.0
2005-03-18 08:35:00,104.828,104.83,104.809,104.809,204000003.0
2005-03-18 08:36:00,104.815,104.815,104.791,104.791,238600002.0
2005-03-18 08:37:00,104.809,104.813,104.794,104.796,130399999.0
2005-03-18 08:38:00,104.795,104.805,104.79,104.805,110599998.0
2005-03-18 08:39:00,104.802,104.805,104.795,104.795,101899999.0
2005-03-18 08:40:00,104.801,104.801,104.778,104.793,229500000.0
2005-03-18 08:41:00,104.793,104.793,104.763,104.763,384700008.0
2005-03-18 08:42:00,104.771,104.785,104.765,104.783,115199998.0
2005-03-18 08:43:00,104.79,104.795,104.784,104.784,164500001.0
2005-03-18 08:44:00,104.787,104.807,104.785,104.801,251599999.0
2005-03-18 08:45:00,104.794,104.803,104.791,104.803,300599999.0
2005-03-18 08:46:00,104.802,104.809,104.794,104.808,444700003.0
2005-03-18 08:47:00,104.791,104.806,104.785,104.805,340199996.0
2005-03-18 08:48:00,104.803,104.819,104.803,104.815,317299998.0
2005-03-18 08:49:00,104.818,104.818,104.807,104.807,281300000.0
2005-03-18 08:50:00,104.806,104.812,104.801,104.803,230700004.0
2005-03-18 08:51:00,104.793,104.816,104.793,104.816,184300005.0
2005-03-18 08:52:00,104.812,104.819,104.806,104.812,217399999.0
2005-03-18 08:53:00,104.81,104.828,104.81,104.818,118300004.0
2005-03-18 08:54:00,104.835,104.839,104.822,104.834,319600001.0
2005-03-18 08:55:00,104.802,104.821,104.802,104.821,174100001.0
2005-03-18 08:56:00,104.82,104.831,104.812,104.812,143600000.0
2005-03-18 08:57:00,104.812,104.82,104.81,104.81,226399993.0
2005-03-18 08:58:00,104.815,104.827,104.815,104.823,132800001.0
2005-03-18 08:59:00,104.82,104.82,104.808,104.817,306500000.0
2005-03-18 09:00:00,104.821,104.833,104.818,104.818,138900000.0
2005-03-18 09:01:00,104.842,104.842,104.828,104.828,246899995.0
2005-03-18 09:02:00,104.835,104.839,104.824,104.833,279099997.0
2005-03-18 09:03:00,104.823,104.832,104.82,104.82,155199997.0
2005-03-18 09:04:00,104.832,104.852,104.811,104.851,220699999.0
2005-03-18 09:05:00,104.858,104.858,104.827,104.836,175600002.0
2005-03-18 09:06:00,104.845,104.845,104.835,104.838,234799994.0
2005-03-18 09:07:00,104.835,104.854,104.829,104.853,170199999.0
2005-03-18 09:08:00,104.844,104.86,104.844,104.856,117299999.0
2005-03-18 09:09:00,104.851,104.851,104.825,104.83,167699999.0
2005-03-18 09:10:00,104.832,104.848,104.832,104.837,436999996.0
2005-03-18 09:11:00,104.85,104.854,104.819,104.843,188300000.0
2005-03-18 09:12:00,104.845,104.849,104.84,104.845,307199995.0
2005-03-18 09:13:00,104.855,104.857,104.841,104.843,154200001.0
2005-03-18 09:14:00,104.852,104.853,104.845,104.853,226399997.0
2005-03-18 09:15:00,104.852,104.852,104.834,104.837,299299997.0
2005-03-18 09:16:00,104.843,104.847,104.842,104.842,131500001.0
2005-03-18 09:17:00,104.84,104.85,104.84,104.847,161499999.0
2005-03-18 09:18:00,104.85,104.859,104.838,104.844,248800001.0
2005-03-18 09:19:00,104.843,104.851,104.843,104.843,319700003.0
2005-03-18 09:20:00,104.842,104.848,104.835,104.835,92099999.0
2005-03-18 09:21:00,104.833,104.847,104.825,104.827,210300004.0
2005-03-18 09:22:00,104.819,104.819,104.797,104.805,134500000.0
2005-03-18 09:23:00,104.82,104.838,104.82,104.83,270699996.0
2005-03-18 09:24:00,104.845,104.862,104.845,104.853,140000002.0
2005-03-18 09:25:00,104.854,104.854,104.824,104.845,280000002.0
2005-03-18 09:26:00,104.848,104.858,104.832,104.849,309299999.0
2005-03-18 09:27:00,104.86,104.867,104.854,104.867,261800001.0
2005-03-18 09:28:00,104.845,104.859,104.84,104.859,142599998.0
2005-03-18 09:29:00,104.856,104.872,104.856,104.865,58100000.0
2005-03-18 09:30:00,104.874,104.879,104.859,104.862,131999999.0
2005-03-18 09:31:00,104.888,104.888,104.865,104.867,228000001.0
2005-03-18 09:32:00,104.885,104.887,104.872,104.872,122600003.0
2005-03-18 09:33:00,104.857,104.867,104.85,104.85,197699999.0
2005-03-18 09:34:00,104.83,104.83,104.803,104.803,141700000.0
2005-03-18 09:35:00,104.804,104.817,104.804,104.807,313900000.0
2005-03-18 09:36:00,104.802,104.827,104.802,104.819,204399997.0
2005-03-18 09:37:00,104.831,104.831,104.799,104.799,292400001.0
2005-03-18 09:38:00,104.813,104.813,104.786,104.802,310900004.0
2005-03-18 09:39:00,104.805,104.805,104.78,104.78,227400003.0
2005-03-18 09:40:00,104.78,104.786,104.775,104.78,343299998.0
2005-03-18 09:41:00,104.778,104.797,104.778,104.787,206699999.0
2005-03-18 09:42:00,104.798,104.82,104.797,104.802,400700002.0
2005-03-18 09:43:00,104.803,104.809,104.787,104.809,312800002.0
2005-03-18 09:44:00,104.803,104.809,104.796,104.799,283600002.0
2005-03-18 09:45:00,104.803,104.808,104.801,104.808,72700000.0
2005-03-18 09:46:00,104.813,104.818,104.806,104.815,263500002.0
2005-03-18 09:47:00,104.809,104.812,104.802,104.812,142400000.0
2005-03-18 09:48:00,104.807,104.821,104.807,104.809,300900002.0
2005-03-18 09:49:00,104.78,104.817,104.78,104.814,310000005.0
2005-03-18 09:50:00,104.806,104.822,104.806,104.822,77200001.0
2005-03-18 09:51:00,104.824,104.834,104.819,104.833,237999995.0
2005-03-18 09:52:00,104.825,104.832,104.82,104.829,226300004.0
2005-03-18 09:53:00,104.82,104.82,104.808,104.808,107300000.0
2005-03-18 09:54:00,104.815,104.818,104.799,104.799,168900000.0
2005-03-18 09:55:00,104.817,104.817,104.807,104.814,186100006.0
2005-03-18 09:56:00,104.815,104.82,104.81,104.81,282499996.0
2005-03-18 09:57:00,104.824,104.838,104.815,104.819,215399997.0
2005-03-18 09:58:00,104.825,104.83,104.813,104.813,242400006.0
2005-03-18 09:59:00,104.802,104.813,104.799,104.802,207299997.0
2005-03-18 10:00:00,104.81,104.814,104.798,104.798,357200006.0
2005-03-18 10:01:00,104.797,104.8,104.785,104.79,230699999.0
2005-03-18 10:02:00,104.807,104.81,104.798,104.798,262200000.0
2005-03-18 10:03:00,104.799,104.813,104.793,104.809,110600000.0
2005-03-18 10:04:00,104.803,104.809,104.792,104.792,270000003.0
2005-03-18 10:05:00,104.81,104.819,104.808,104.808,146099998.0
2005-03-18 10:06:00,104.805,104.805,104.798,104.8,211800004.0
2005-03-18 10:07:00,104.792,104.826,104.792,104.807,385900003.0
2005-03-18 10:08:00,104.816,104.816,104.804,104.808,400400000.0
2005-03-18 10:09:00,104.817,104.829,104.813,104.813,148700002.0
2005-03-18 10:10:00,104.81,104.817,104.794,104.794,235299994.0
2005-03-18 10:11:00,104.79,104.802,104.79,104.801,200699997.0
2005-03-18 10:12:00,104.791,104.8,104.791,104.792,214300005.0
2005-03-18 10:13:00,104.805,104.805,104.8,104.805,80199999.0
2005-03-18 10:14:00,104.8,104.811,104.796,104.8,159099995.0
2005-03-18 10:15:00,104.799,104.811,104.798,104.803,452000001.0
2005-03-18 10:16:00,104.803,104.809,104.798,104.807,342000002.0
2005-03-18 10:17:00,104.806,104.809,104.799,104.799,281099997.0
2005-03-18 10:18:00,104.803,104.803,104.786,104.79,428100004.0
2005-03-18 10:19:00,104.781,104.796,104.781,104.786,271200000.0
2005-03-18 10:20:00,104.797,104.802,104.792,104.795,228199998.0
2005-03-18 10:21:00,104.797,104.799,104.777,104.782,328299998.0
2005-03-18 10:22:00,104.79,104.795,104.777,104.795,422900004.0
2005-03-18 10:23:00,104.78,104.8,104.769,104.8,144399995.0
2005-03-18 10:24:00,104.77,104.77,104.741,104.741,318500006.0
2005-03-18 10:25:00,104.731,104.74,104.675,104.675,148699999.0
2005-03-18 10:26:00,104.688,104.688,104.646,104.646,152400001.0
2005-03-18 10:27:00,104.636,104.636,104.615,104.622,146400000.0
2005-03-18 10:28:00,104.622,104.641,104.61,104.629,173300003.0
2005-03-18 10:29:00,104.641,104.658,104.641,104.652,196900001.0
2005-03-18 10:30:00,104.659,104.673,104.659,104.666,154999998.0
2005-03-18 10:31:00,104.663,104.663,104.652,104.657,236600003.0
2005-03-18 10:32:00,104.653,104.66,104.624,104.624,105900000.0
2005-03-18 10:33:00,104.627,104.627,104.608,104.611,238299998.0
2005-03-18 10:34:00,104.623,104.63,104.587,104.587,261800002.0
2005-03-18 10:35:00,104.59,104.617,104.59,104.616,123299999.0
2005-03-18 10:36:00,104.617,104.617,104.599,104.599,134899998.0
2005-03-18 10:37:00,104.603,104.603,104.579,104.596,275999997.0
2005-03-18 10:38:00,104.622,104.629,104.611,104.627,170000001.0
2005-03-18 10:39:00,104.65,104.655,104.638,104.639,275199998.0
2005-03-18 10:40:00,104.622,104.645,104.62,104.645,216099993.0
2005-03-18 10:41:00,104.647,104.648,104.625,104.628,395099999.0
2005-03-18 10:42:00,104.643,104.647,104.638,104.647,148200000.0
2005-03-18 10:43:00,104.646,104.646,104.628,104.628,150300000.0
2005-03-18 10:44:00,104.64,104.674,104.64,104.654,261599997.0
2005-03-18 10:45:00,104.66,104.702,104.66,104.696,245800000.0
2005-03-18 10:46:00,104.728,104.752,104.723,104.741,149599998.0
2005-03-18 10:47:00,104.762,104.762,104.742,104.742,246900001.0
2005-03-18 10:48:00,104.756,104.756,104.737,104.737,61300000.0
2005-03-18 10:49:00,104.746,104.746,104.739,104.746,106900002.0
2005-03-18 10:50:00,104.747,104.747,104.721,104.729,166900004.0
2005-03-18 10:51:00,104.738,104.748,104.726,104.727,286600002.0
2005-03-18 10:52:00,104.72,104.722,104.709,104.709,139900001.0
2005-03-18 10:53:00,104.72,104.736,104.718,104.733,399700004.0
2005-03-18 10:54:00,104.738,104.771,104.737,104.771,102700000.0
2005-03-18 10:55:00,104.786,104.787,104.761,104.761,502300001.0
2005-03-18 10:56:00,104.77,104.786,104.764,104.786,144400004.0
2005-03-18 10:57:00,104.801,104.809,104.785,104.785,163200000.0
2005-03-18 10:58:00,104.795,104.795,104.781,104.781,280999997.0
2005-03-18 10:59:00,104.78,104.78,104.759,104.759,195200002.0
2005-03-18 11:00:00,104.78,104.787,104.778,104.787,331699999.0
2005-03-18 11:01:00,104.794,104.809,104.794,104.799,247400001.0
2005-03-18 11:02:00,104.802,104.829,104.796,104.826,350900000.0
2005-03-18 11:03:00,104.837,104.837,104.799,104.829,284199999.0
2005-03-18 11:04:00,104.84,104.844,104.829,104.832,348100001.0
2005-03-18 11:05:00,104.816,104.832,104.802,104.802,343299998.0
2005-03-18 11:06:00,104.822,104.822,104.804,104.804,204500003.0
2005-03-18 11:07:00,104.803,104.816,104.803,104.816,176700000.0
2005-03-18 11:08:00,104.796,104.817,104.791,104.815,338900000.0
2005-03-18 11:09:00,104.812,104.814,104.805,104.811,159800001.0
2005-03-18 11:10:00,104.81,104.821,104.81,104.819,78000002.0
2005-03-18 11:11:00,104.82,104.82,104.807,104.815,205700006.0
2005-03-18 11:12:00,104.81,104.827,104.798,104.823,256199997.0
2005-03-18 11:13:00,104.831,104.837,104.824,104.824,166699998.0
2005-03-18 11:14:00,104.834,104.852,104.834,104.845,277600001.0
2005-03-18 11:15:00,104.846,104.846,104.832,104.837,187100005.0
2005-03-18 11:16:00,104.838,104.85,104.834,104.847,254599996.0
2005-03-18 11:17:00,104.857,104.865,104.849,104.85,331999997.0
2005-03-18 11:18:00,104.842,104.857,104.84,104.857,278999997.0
2005-03-18 11:19:00,104.83,104.858,104.83,104.85,149300003.0
2005-03-18 11:20:00,104.86,104.86,104.834,104.84,254800005.0
2005-03-18 11:21:00,104.832,104.847,104.829,104.829,178199999.0
2005-03-18 11:22:00,104.83,104.836,104.819,104.836,295600001.0
2005-03-18 11:23:00,104.838,104.84,104.817,104.817,215200000.0
2005-03-18 11:24:00,104.817,104.827,104.802,104.802,97099998.0
2005-03-18 11:25:00,104.815,104.82,104.8,104.8,167100003.0
2005-03-18 11:26:00,104.805,104.819,104.805,104.81,71400002.0
2005-03-18 11:27:00,104.82,104.83,104.815,104.82,142200001.0
2005-03-18 11:28:00,104.828,104.83,104.81,104.811,108499999.0
2005-03-18 11:29:00,104.817,104.838,104.814,104.832,146900004.0
2005-03-18 11:30:00,104.83,104.834,104.792,104.792,366899994.0
2005-03-18 11:31:00,104.828,104.83,104.818,104.82,142999996.0
2005-03-18 11:32:00,104.82,104.831,104.815,104.822,275500002.0
2005-03-18 11:33:00,104.831,104.831,104.808,104.821,119300003.0
2005-03-18 11:34:00,104.83,104.83,104.814,104.825,238500001.0
2005-03-18 11:35:00,104.83,104.83,104.812,104.821,220700000.0
2005-03-18 11:36:00,104.826,104.826,104.807,104.814,186100000.0
2005-03-18 11:37:00,104.827,104.827,104.802,104.802,86700002.0
2005-03-18 11:38:00,104.818,104.822,104.802,104.822,103500001.0
2005-03-18 11:39:00,104.82,104.827,104.819,104.82,185899995.0
2005-03-18 11:40:00,104.833,104.833,104.815,104.825,322000000.0
2005-03-18 11:41:00,104.824,104.839,104.819,104.82,326599999.0
2005-03-18 11:42:00,104.818,104.821,104.806,104.809,149500001.0
2005-03-18 11:43:00,104.785,104.826,104.785,104.81,133899999.0
2005-03-18 11:44:00,104.826,104.832,104.819,104.83,127700000.0
2005-03-18 11:45:00,104.84,104.84,104.811,104.836,328100000.0
2005-03-18 11:46:00,104.838,104.841,104.827,104.829,205199997.0
2005-03-18 11:47:00,104.826,104.826,104.814,104.82,257599996.0
2005-03-18 11:48:00,104.811,104.83,104.796,104.811,243200001.0
2005-03-18 11:49:00,104.82,104.837,104.81,104.831,284400001.0
2005-03-18 11:50:00,104.833,104.85,104.83,104.83,127799999.0
2005-03-18 11:51:00,104.831,104.84,104.829,104.838,383399997.0
2005-03-18 11:52:00,104.857,104.857,104.843,104.854,235900001.0
2005-03-18 11:53:00,104.842,104.858,104.842,104.845,422400008.0
2005-03-18 11:54:00,104.86,104.883,104.848,104.868,213699997.0
2005-03-18 11:55:00,104.869,104.869,104.856,104.859,371300005.0
2005-03-18 11:56:00,104.858,104.877,104.848,104.871,316700006.0
2005-03-18 11:57:00,104.855,104.855,104.836,104.839,207100000.0
2005-03-18 11:58:00,104.851,104.851,104.836,104.839,62200001.0
2005-03-18 11:59:00,104.832,104.832,104.8,104.8,204499996.0
2005-03-18 12:00:00,104.803,104.803,104.791,104.791,153300000.0
2005-03-18 12:01:00,104.798,104.798,104.783,104.783,153899998.0
2005-03-18 12:02:00,104.799,104.802,104.792,104.792,170099998.0
2005-03-18 12:03:00,104.8,104.8,104.785,104.785,253599995.0
2005-03-18 12:04:00,104.783,104.797,104.778,104.787,222700002.0
2005-03-18 12:05:00,104.787,104.805,104.787,104.804,110699998.0
2005-03-18 12:06:00,104.807,104.807,104.793,104.793,455499996.0
2005-03-18 12:07:00,104.802,104.802,104.776,104.779,152300003.0
2005-03-18 12:08:00,104.777,104.806,104.776,104.801,268500001.0
2005-03-18 12:09:00,104.805,104.815,104.792,104.808,257400004.0
2005-03-18 12:10:00,104.815,104.826,104.804,104.819,164799996.0
2005-03-18 12:11:00,104.829,104.829,104.787,104.816,424899997.0
2005-03-18 12:12:00,104.822,104.83,104.817,104.826,145199999.0
2005-03-18 12:13:00,104.821,104.821,104.802,104.82,284200003.0
2005-03-18 12:14:00,104.81,104.814,104.8,104.808,389300006.0
2005-03-18 12:15:00,104.821,104.821,104.802,104.802,171000004.0
2005-03-18 12:16:00,104.795,104.809,104.785,104.806,298700001.0
2005-03-18 12:17:00,104.812,104.829,104.809,104.809,223199997.0
2005-03-18 12:18:00,104.817,104.838,104.817,104.824,67800000.0
2005-03-18 12:19:00,104.85,104.86,104.845,104.848,239800000.0
2005-03-18 12:20:00,104.847,104.856,104.837,104.846,202000004.0
2005-03-18 12:21:00,104.862,104.862,104.844,104.853,170700001.0
2005-03-18 12:22:00,104.856,104.859,104.844,104.859,84799998.0
2005-03-18 12:23:00,104.868,104.868,104.815,104.832,257199997.0
2005-03-18 12:24:00,104.848,104.859,104.84,104.84,201400000.0
2005-03-18 12:25:00,104.834,104.836,104.813,104.824,229200000.0
2005-03-18 12:26:00,104.822,104.831,104.814,104.831,215199996.0
2005-03-18 12:27:00,104.822,104.822,104.786,104.811,390000001.0
2005-03-18 12:28:00,104.81,104.81,104.8,104.8,95900000.0
2005-03-18 12:29:00,104.807,104.808,104.796,104.798,215399999.0
2005-03-18 12:30:00,104.811,104.813,104.788,104.788,182799999.0
2005-03-18 12:31:00,104.799,104.799,104.784,104.79,256600003.0
2005-03-18 12:32:00,104.817,104.817,104.794,104.794,196900000.0
2005-03-18 12:33:00,104.81,104.814,104.792,104.806,206999998.0
2005-03-18 12:34:00,104.815,104.815,104.808,104.812,254599996.0
2005-03-18 12:35:00,104.818,104.819,104.79,104.809,266999998.0
2005-03-18 12:36:00,104.816,104.827,104.816,104.816,214900004.0
2005-03-18 12:37:00,104.823,104.823,104.807,104.817,116800001.0
2005-03-18 12:38:00,104.818,104.829,104.799,104.804,232899997.0
2005-03-18 12:39:00,104.828,104.835,104.815,104.835,159699997.0
2005-03-18 12:40:00,104.848,104.851,104.844,104.844,127800000.0
2005-03-18 12:41:00,104.846,104.846,104.826,104.843,219000003.0
2005-03-18 12:42:00,104.868,104.887,104.865,104.886,174399998.0
2005-03-18 12:43:00,104.887,104.888,104.884,104.888,138499999.0
2005-03-18 12:44:00,104.898,104.919,104.898,104.902,285599998.0
2005-03-18 12:45:00,104.93,104.935,104.912,104.923,301500000.0
2005-03-18 12:46:00,104.941,104.941,104.911,104.919,366600000.0
2005-03-18 12:47:00,104.931,104.931,104.9,104.915,293899999.0
2005-03-18 12:48:00,104.92,104.933,104.92,104.925,165400002.0
2005-03-18 12:49:00,104.935,104.955,104.925,104.955,331500004.0
2005-03-18 12:50:00,104.953,104.972,104.953,104.962,122799998.0
2005-03-18 12:51:00,104.95,104.963,104.942,104.947,270699994.0
2005-03-18 12:52:00,104.948,104.948,104.929,104.929,287600005.0
2005-03-18 12:53:00,104.947,104.947,104.925,104.941,200999999.0
2005-03-18 12:54:00,104.926,104.946,104.926,104.946,236800000.0
2005-03-18 12:55:00,104.948,104.957,104.939,104.952,226900000.0
2005-03-18 12:56:00,104.942,104.964,104.94,104.948,246399997.0
2005-03-18 12:57:00,104.948,104.951,104.924,104.924,242299995.0
2005-03-18 12:58:00,104.931,104.937,104.906,104.919,292899994.0
2005-03-18 12:59:00,104.926,104.926,104.881,104.895,467799994.0
2005-03-18 13:00:00,104.9,104.91,104.895,104.905,296999999.0
2005-03-18 13:01:00,104.914,104.93,104.909,104.92,292000000.0
2005-03-18 13:02:00,104.917,104.918,104.895,104.895,303300004.0
2005-03-18 13:03:00,104.908,104.908,104.877,104.877,333100001.0
2005-03-18 13:04:00,104.89,104.898,104.87,104.87,252200003.0
2005-03-18 13:05:00,104.884,104.884,104.866,104.866,413299993.0
2005-03-18 13:06:00,104.878,104.878,104.864,104.874,102799999.0
2005-03-18 13:07:00,104.877,104.877,104.868,104.87,116600004.0
2005-03-18 13:08:00,104.88,104.88,104.868,104.87,97699998.0
2005-03-18 13:09:00,104.898,104.898,104.884,104.884,42899999.0
2005-03-18 13:10:00,104.895,104.907,104.879,104.905,280399996.0
2005-03-18 13:11:00,104.903,104.908,104.891,104.901,262900005.0
2005-03-18 13:12:00,104.892,104.899,104.885,104.888,223900003.0
2005-03-18 13:13:00,104.9,104.92,104.9,104.912,139500003.0
2005-03-18 13:14:00,104.893,104.905,104.88,104.897,421999997.0
2005-03-18 13:15:00,104.913,104.919,104.892,104.902,160600001.0
2005-03-18 13:16:00,104.895,104.916,104.895,104.91,250200001.0
2005-03-18 13:17:00,104.905,104.911,104.903,104.906,220899995.0
2005-03-18 13:18:00,104.927,104.927,104.877,104.877,192999996.0
2005-03-18 13:19:00,104.917,104.936,104.917,104.928,142700002.0
2005-03-18 13:20:00,104.92,104.931,104.906,104.906,210700001.0
2005-03-18 13:21:00,104.924,104.924,104.896,104.899,177600004.0
2005-03-18 13:22:00,104.896,104.896,104.863,104.873,341399994.0
2005-03-18 13:23:00,104.864,104.864,104.833,104.842,122399997.0
2005-03-18 13:24:00,104.849,104.857,104.838,104.856,133600000.0
2005-03-18 13:25:00,104.852,104.857,104.831,104.842,481799996.0
2005-03-18 13:26:00,104.87,104.874,104.854,104.854,141799999.0
2005-03-18 13:27:00,104.85,104.868,104.85,104.86,255799995.0
2005-03-18 13:28:00,104.865,104.865,104.856,104.858,334500000.0
2005-03-18 13:29:00,104.871,104.871,104.849,104.849,278100005.0
2005-03-18 13:30:00,104.86,104.868,104.855,104.866,333400003.0
2005-03-18 13:31:00,104.86,104.868,104.857,104.868,128800000.0
2005-03-18 13:32:00,104.872,104.872,104.854,104.865,397000007.0
2005-03-18 13:33:00,104.868,104.868,104.827,104.833,291700000.0
2005-03-18 13:34:00,104.836,104.836,104.819,104.832,289600004.0
2005-03-18 13:35:00,104.849,104.849,104.827,104.83,237599999.0
2005-03-18 13:36:00,104.828,104.845,104.828,104.845,271499999.0
2005-03-18 13:37:00,104.85,104.85,104.836,104.839,258200007.0
2005-03-18 13:38:00,104.845,104.845,104.835,104.838,260100002.0
2005-03-18 13:39:00,104.851,104.851,104.836,104.839,157200004.0
2005-03-18 13:40:00,104.858,104.858,104.83,104.852,270799998.0
2005-03-18 13:41:00,104.858,104.859,104.842,104.842,205499997.0
2005-03-18 13:42:00,104.857,104.86,104.838,104.843,155799998.0
2005-03-18 13:43:00,104.85,104.85,104.833,104.843,180700001.0
2005-03-18 13:44:00,104.846,104.849,104.835,104.846,339500003.0
2005-03-18 13:45:00,104.843,104.86,104.843,104.85,267799999.0
2005-03-18 13:46:00,104.845,104.866,104.845,104.85,159199998.0
2005-03-18 13:47:00,104.855,104.86,104.846,104.849,206700003.0
2005-03-18 13:48:00,104.84,104.84,104.827,104.835,68100001.0
2005-03-18 13:49:00,104.818,104.834,104.808,104.834,201499999.0
2005-03-18 13:50:00,104.84,104.84,104.82,104.827,244499995.0
2005-03-18 13:51:00,104.828,104.841,104.824,104.841,265700000.0
2005-03-18 13:52:00,104.841,104.86,104.841,104.851,175900001.0
2005-03-18 13:53:00,104.829,104.829,104.806,104.825,150400002.0
2005-03-18 13:54:00,104.835,104.844,104.823,104.833,110100002.0
2005-03-18 13:55:00,104.838,104.838,104.827,104.832,197400001.0
2005-03-18 13:56:00,104.83,104.83,104.814,104.824,253699997.0
2005-03-18 13:57:00,104.83,104.84,104.824,104.824,149900000.0
2005-03-18 13:58:00,104.824,104.848,104.824,104.845,263899996.0
2005-03-18 13:59:00,104.849,104.869,104.848,104.848,265500003.0
2005-03-18 14:00:00,104.871,104.877,104.858,104.865,286700000.0
2005-03-18 14:01:00,104.886,104.886,104.851,104.851,296200003.0
2005-03-18 14:02:00,104.868,104.908,104.862,104.903,299800006.0
2005-03-18 14:03:00,104.907,104.914,104.895,104.895,229799998.0
2005-03-18 14:04:00,104.905,104.917,104.904,104.904,180400001.0
2005-03-18 14:05:00,104.918,104.918,104.895,104.895,176099998.0
2005-03-18 14:06:00,104.903,104.903,104.893,104.896,259299997.0
2005-03-18 14:07:00,104.897,104.9,104.886,104.888,187900004.0
2005-03-18 14:08:00,104.892,104.896,104.88,104.893,109100001.0
2005-03-18 14:09:00,104.869,104.869,104.836,104.836,163599995.0
2005-03-18 14:10:00,104.842,104.86,104.841,104.86,178200002.0
2005-03-18 14:11:00,104.862,104.891,104.862,104.89,268499999.0
2005-03-18 14:12:00,104.894,104.9,104.882,104.882,136200001.0
2005-03-18 14:13:00,104.884,104.901,104.88,104.88,187700000.0
2005-03-18 14:14:00,104.898,104.898,104.866,104.878,220000001.0
2005-03-18 14:15:00,104.9,104.91,104.895,104.9,356600004.0
2005-03-18 14:16:00,104.907,104.909,104.889,104.893,274499997.0
2005-03-18 14:17:00,104.912,104.919,104.908,104.908,194999997.0
2005-03-18 14:18:00,104.907,104.908,104.883,104.883,265000001.0
2005-03-18 14:19:00,104.895,104.895,104.887,104.895,228999999.0
2005-03-18 14:20:00,104.897,104.898,104.886,104.888,51000000.0
2005-03-18 14:21:00,104.89,104.898,104.88,104.887,272499997.0
2005-03-18 14:22:00,104.901,104.902,104.881,104.881,311700002.0
2005-03-18 14:23:00,104.908,104.91,104.892,104.903,389400006.0
2005-03-18 14:24:00,104.896,104.908,104.876,104.876,359299999.0
2005-03-18 14:25:00,104.893,104.893,104.877,104.877,405200001.0
2005-03-18 14:26:00,104.885,104.895,104.879,104.881,224000000.0
2005-03-18 14:27:00,104.895,104.916,104.895,104.897,379299998.0
2005-03-18 14:28:00,104.897,104.908,104.89,104.905,227900007.0
2005-03-18 14:29:00,104.9,104.9,104.847,104.847,19300000.0
2005-03-18 14:30:00,104.863,104.864,104.846,104.855,247499997.0
2005-03-18 14:31:00,104.861,104.861,104.838,104.838,84800002.0
2005-03-18 14:32:00,104.836,104.853,104.835,104.847,228499996.0
2005-03-18 14:33:00,104.843,104.873,104.843,104.873,143199996.0
2005-03-18 14:34:00,104.868,104.87,104.846,104.846,245900000.0
2005-03-18 14:35:00,104.845,104.852,104.837,104.84,246099999.0
2005-03-18 14:36:00,104.835,104.855,104.835,104.85,367199999.0
2005-03-18 14:37:00,104.848,104.851,104.846,104.847,266700004.0
2005-03-18 14:38:00,104.84,104.843,104.829,104.84,214500005.0
2005-03-18 14:39:00,104.842,104.843,104.813,104.813,312600000.0
2005-03-18 14:40:00,104.815,104.839,104.815,104.833,282299997.0
2005-03-18 14:41:00,104.843,104.846,104.832,104.832,90400002.0
2005-03-18 14:42:00,104.831,104.84,104.827,104.827,183799996.0
2005-03-18 14:43:00,104.86,104.879,104.854,104.878,404399999.0
2005-03-18 14:44:00,104.918,104.919,104.888,104.905,253400004.0
2005-03-18 14:45:00,104.903,104.906,104.888,104.897,187500000.0
2005-03-18 14:46:00,104.911,104.911,104.899,104.899,92600000.0
2005-03-18 14:47:00,104.882,104.893,104.863,104.871,259199995.0
2005-03-18 14:48:00,104.853,104.861,104.837,104.843,237799997.0
2005-03-18 14:49:00,104.847,104.858,104.837,104.858,151200001.0
2005-03-18 14:50:00,104.84,104.853,104.835,104.847,300900006.0
2005-03-18 14:51:00,104.844,104.851,104.836,104.839,202199995.0
2005-03-18 14:52:00,104.852,104.852,104.832,104.834,148500001.0
2005-03-18 14:53:00,104.828,104.85,104.826,104.843,245300000.0
2005-03-18 14:54:00,104.85,104.871,104.84,104.862,321000004.0
2005-03-18 14:55:00,104.867,104.868,104.836,104.836,206500000.0
2005-03-18 14:56:00,104.842,104.858,104.84,104.855,274300005.0
2005-03-18 14:57:00,104.863,104.863,104.844,104.848,152600003.0
2005-03-18 14:58:00,104.859,104.88,104.858,104.872,334799998.0
2005-03-18 14:59:00,104.883,104.915,104.873,104.908,367699997.0
2005-03-18 15:00:00,104.917,104.917,104.898,104.898,125699997.0
2005-03-18 15:01:00,104.925,104.936,104.915,104.924,313499999.0
2005-03-18 15:02:00,104.957,104.964,104.953,104.959,217500000.0
2005-03-18 15:03:00,104.97,105.006,104.961,105.004,263500000.0
2005-03-18 15:04:00,105.022,105.032,105.004,105.004,168400003.0
2005-03-18 15:05:00,105.02,105.026,104.953,104.953,71699998.0
2005-03-18 15:06:00,104.902,104.924,104.874,104.924,380199993.0
2005-03-18 15:07:00,104.93,104.93,104.911,104.911,167700003.0
2005-03-18 15:08:00,104.905,104.911,104.899,104.899,152099997.0
2005-03-18 15:09:00,104.897,104.897,104.84,104.844,239200002.0
2005-03-18 15:10:00,104.858,104.866,104.834,104.851,248800002.0
2005-03-18 15:11:00,104.869,104.895,104.869,104.886,237699997.0
2005-03-18 15:12:00,104.9,104.9,104.866,104.866,168800000.0
2005-03-18 15:13:00,104.873,104.889,104.871,104.871,221999998.0
2005-03-18 15:14:00,104.863,104.863,104.835,104.843,212200000.0
2005-03-18 15:15:00,104.85,104.855,104.833,104.833,222800002.0
2005-03-18 15:16:00,104.848,104.867,104.843,104.855,345800001.0
2005-03-18 15:17:00,104.895,104.904,104.881,104.894,232700003.0
2005-03-18 15:18:00,104.91,104.91,104.866,104.873,243799996.0
2005-03-18 15:19:00,104.892,104.901,104.879,104.887,446299996.0
2005-03-18 15:20:00,104.927,104.94,104.906,104.911,407000002.0
2005-03-18 15:21:00,104.919,104.919,104.887,104.888,349999998.0
2005-03-18 15:22:00,104.903,104.916,104.897,104.904,202500003.0
2005-03-18 15:23:00,104.91,104.91,104.859,104.868,252799998.0
2005-03-18 15:24:00,104.88,104.911,104.877,104.898,237800001.0
2005-03-18 15:25:00,104.912,104.917,104.892,104.892,190300000.0
2005-03-18 15:26:00,104.892,104.892,104.878,104.886,182300003.0
2005-03-18 15:27:00,104.893,104.899,104.886,104.897,208100000.0
2005-03-18 15:28:00,104.907,104.907,104.874,104.874,170100003.0
2005-03-18 15:29:00,104.875,104.875,104.869,104.87,211799999.0
2005-03-18 15:30:00,104.87,104.877,104.866,104.866,135999998.0
2005-03-18 15:31:00,104.868,104.871,104.854,104.868,185800005.0
2005-03-18 15:32:00,104.848,104.867,104.834,104.834,129800000.0
2005-03-18 15:33:00,104.823,104.823,104.796,104.812,126899999.0
2005-03-18 15:34:00,104.805,104.834,104.801,104.834,191499998.0
2005-03-18 15:35:00,104.83,104.83,104.819,104.822,98699998.0
2005-03-18 15:36:00,104.84,104.858,104.83,104.858,127800001.0
2005-03-18 15:37:00,104.84,104.842,104.829,104.832,205399995.0
2005-03-18 15:38:00,104.837,104.837,104.813,104.825,126100000.0
2005-03-18 15:39:00,104.816,104.863,104.816,104.858,320700003.0
2005-03-18 15:40:00,104.866,104.869,104.844,104.86,213400000.0
2005-03-18 15:41:00,104.873,104.875,104.857,104.857,212399996.0
2005-03-18 15:42:00,104.85,104.857,104.828,104.83,467099998.0
2005-03-18 15:43:00,104.855,104.855,104.83,104.835,418100005.0
2005-03-18 15:44:00,104.851,104.865,104.841,104.865,146700000.0
2005-03-18 15:45:00,104.852,104.866,104.852,104.859,151900000.0
2005-03-18 15:46:00,104.85,104.858,104.843,104.849,253800000.0
2005-03-18 15:47:00,104.848,104.848,104.827,104.839,142500000.0
2005-03-18 15:48:00,104.857,104.876,104.857,104.862,386000008.0
2005-03-18 15:49:00,104.863,104.879,104.863,104.863,200699998.0
2005-03-18 15:50:00,104.856,104.861,104.84,104.846,408500001.0
2005-03-18 15:51:00,104.844,104.857,104.834,104.857,222800003.0
2005-03-18 15:52:00,104.85,104.859,104.85,104.856,170100000.0
2005-03-18 15:53:00,104.857,104.857,104.822,104.822,317499997.0
2005-03-18 15:54:00,104.87,104.875,104.854,104.865,298699998.0
2005-03-18 15:55:00,104.857,104.874,104.845,104.862,211800001.0
2005-03-18 15:56:00,104.859,104.871,104.846,104.852,366400003.0
2005-03-18 15:57:00,104.856,104.858,104.833,104.839,288400002.0
2005-03-18 15:58:00,104.847,104.856,104.843,104.855,308300004.0
2005-03-18 15:59:00,104.853,104.853,104.847,104.851,179400002.0
2005-03-18 16:00:00,104.863,104.871,104.854,104.863,309400002.0
2005-03-18 16:01:00,104.87,104.87,104.855,104.86,213800001.0
2005-03-18 16:02:00,104.866,104.876,104.857,104.876,167399997.0
2005-03-18 16:03:00,104.878,104.88,104.848,104.854,284900000.0
2005-03-18 16:04:00,104.855,104.869,104.853,104.864,245499996.0
2005-03-18 16:05:00,104.86,104.878,104.855,104.878,194400001.0
2005-03-18 16:06:00,104.87,104.881,104.855,104.881,214200005.0
2005-03-18 16:07:00,104.875,104.875,104.854,104.854,103099997.0
2005-03-18 16:08:00,104.871,104.871,104.847,104.847,161699999.0
2005-03-18 16:09:00,104.858,104.859,104.805,104.805,132600002.0
2005-03-18 16:10:00,104.811,104.813,104.8,104.807,142899999.0
2005-03-18 16:11:00,104.828,104.83,104.812,104.822,202800000.0
2005-03-18 16:12:00,104.817,104.817,104.803,104.803,258899995.0
2005-03-18 16:13:00,104.805,104.816,104.784,104.816,216599997.0
2005-03-18 16:14:00,104.83,104.832,104.814,104.822,204099998.0
2005-03-18 16:15:00,104.833,104.847,104.833,104.847,154499996.0
2005-03-18 16:16:00,104.856,104.856,104.823,104.851,206200004.0
2005-03-18 16:17:00,104.858,104.858,104.845,104.847,183300000.0
2005-03-18 16:18:00,104.845,104.851,104.845,104.845,151599999.0
2005-03-18 16:19:00,104.845,104.86,104.835,104.839,301500000.0
2005-03-18 16:20:00,104.841,104.841,104.821,104.821,245699998.0
2005-03-18 16:21:00,104.835,104.844,104.817,104.831,343399996.0
2005-03-18 16:22:00,104.867,104.872,104.841,104.853,284700001.0
2005-03-18 16:23:00,104.865,104.88,104.86,104.878,286999998.0
2005-03-18 16:24:00,104.893,104.911,104.884,104.9,266499997.0
2005-03-18 16:25:00,104.905,104.905,104.885,104.885,49699999.0
2005-03-18 16:26:00,104.888,104.911,104.883,104.911,242100002.0
2005-03-18 16:27:00,104.905,104.91,104.893,104.894,198299999.0
2005-03-18 16:28:00,104.907,104.907,104.876,104.876,249999995.0
2005-03-18 16:29:00,104.867,104.874,104.843,104.849,207499997.0
2005-03-18 16:30:00,104.868,104.876,104.856,104.868,259600005.0
2005-03-18 16:31:00,104.87,104.889,104.87,104.875,181399998.0
2005-03-18 16:32:00,104.86,104.887,104.86,104.886,259700000.0
2005-03-18 16:33:00,104.898,104.941,104.898,104.941,149200000.0
2005-03-18 16:34:00,104.96,104.96,104.937,104.941,254699999.0
2005-03-18 16:35:00,104.968,104.968,104.89,104.897,230700003.0
2005-03-18 16:36:00,104.916,104.916,104.897,104.91,236500002.0
2005-03-18 16:37:00,104.9,104.91,104.867,104.867,411300001.0
2005-03-18 16:38:00,104.889,104.889,104.851,104.851,199699995.0
2005-03-18 16:39:00,104.863,104.863,104.839,104.842,230800004.0
2005-03-18 16:40:00,104.838,104.856,104.836,104.841,475500005.0
2005-03-18 16:41:00,104.855,104.86,104.845,104.849,299700000.0
2005-03-18 16:42:00,104.855,104.863,104.846,104.846,119300001.0
2005-03-18 16:43:00,104.86,104.86,104.843,104.85,158699999.0
2005-03-18 16:44:00,104.858,104.858,104.843,104.843,122899999.0
2005-03-18 16:45:00,104.847,104.869,104.812,104.855,284499995.0
2005-03-18 16:46:00,104.852,104.857,104.798,104.841,265499999.0
2005-03-18 16:47:00,104.847,104.847,104.764,104.764,184299995.0
2005-03-18 16:48:00,104.818,104.818,104.736,104.736,177200002.0
2005-03-18 16:49:00,104.808,104.869,104.789,104.865,191099999.0
2005-03-18 16:50:00,104.89,104.906,104.864,104.864,262199999.0
2005-03-18 16:51:00,104.894,104.894,104.847,104.859,428099996.0
2005-03-18 16:52:00,104.862,104.867,104.84,104.84,291600006.0
2005-03-18 16:53:00,104.857,104.859,104.828,104.828,183100003.0
2005-03-18 16:54:00,104.843,104.872,104.839,104.86,232900001.0
2005-03-18 16:55:00,104.855,104.877,104.855,104.877,115700002.0
2005-03-18 16:56:00,104.875,104.875,104.845,104.847,249299996.0
2005-03-18 16:57:00,104.866,104.866,104.853,104.853,117500001.0
2005-03-18 16:58:00,104.853,104.857,104.837,104.837,368199999.0
2005-03-18 16:59:00,104.845,104.845,104.838,104.843,220100003.0
2005-03-18 17:00:00,104.848,104.856,104.837,104.839,309900002.0
2005-03-18 17:01:00,104.838,104.838,104.804,104.819,351300004.0
2005-03-18 17:02:00,104.825,104.825,104.798,104.804,152800000.0
2005-03-18 17:03:00,104.823,104.83,104.807,104.807,103599997.0
2005-03-18 17:04:00,104.813,104.83,104.813,104.82,231400002.0
2005-03-18 17:05:00,104.809,104.823,104.807,104.817,199700001.0
2005-03-18 17:06:00,104.83,104.849,104.826,104.832,193900001.0
2005-03-18 17:07:00,104.885,104.896,104.869,104.878,222400005.0
2005-03-18 17:08:00,104.896,104.902,104.885,104.894,308200001.0
2005-03-18 17:09:00,104.883,104.883,104.847,104.848,145200002.0
2005-03-18 17:10:00,104.855,104.866,104.828,104.828,347000001.0
2005-03-18 17:11:00,104.835,104.858,104.832,104.832,254499997.0
2005-03-18 17:12:00,104.842,104.848,104.822,104.827,362299999.0
2005-03-18 17:13:00,104.83,104.836,104.82,104.827,300099999.0
2005-03-18 17:14:00,104.822,104.85,104.822,104.847,384600001.0
2005-03-18 17:15:00,104.85,104.865,104.839,104.85,413300012.0
2005-03-18 17:16:00,104.875,104.88,104.86,104.869,225199998.0
2005-03-18 17:17:00,104.892,104.901,104.877,104.882,194799997.0
2005-03-18 17:18:00,104.895,104.895,104.888,104.888,48899999.0
2005-03-18 17:19:00,104.886,104.886,104.866,104.866,331199991.0
2005-03-18 17:20:00,104.87,104.889,104.863,104.88,124300000.0
2005-03-18 17:21:00,104.885,104.895,104.874,104.882,174500002.0
2005-03-18 17:22:00,104.9,104.905,104.891,104.898,226000001.0
2005-03-18 17:23:00,104.9,104.924,104.893,104.924,310499993.0
2005-03-18 17:24:00,104.908,104.927,104.899,104.921,263700001.0
2005-03-18 17:25:00,104.913,104.913,104.895,104.902,114500000.0
2005-03-18 17:26:00,104.906,104.906,104.898,104.898,121800000.0
2005-03-18 17:27:00,104.903,104.919,104.897,104.912,380300001.0
2005-03-18 17:28:00,104.924,104.924,104.881,104.9,183199997.0
2005-03-18 17:29:00,104.905,104.91,104.896,104.904,260300005.0
2005-03-18 17:30:00,104.898,104.898,104.879,104.879,77200000.0
2005-03-18 17:31:00,104.883,104.89,104.875,104.883,315600000.0
2005-03-18 17:32:00,104.897,104.9,104.87,104.87,244999999.0
2005-03-18 17:33:00,104.886,104.887,104.878,104.885,324799997.0
2005-03-18 17:34:00,104.88,104.885,104.865,104.87,322000003.0
2005-03-18 17:35:00,104.89,104.892,104.877,104.877,289899996.0
2005-03-18 17:36:00,104.9,104.912,104.882,104.888,217700001.0
2005-03-18 17:37:00,104.892,104.908,104.89,104.905,195300000.0
2005-03-18 17:38:00,104.902,104.902,104.868,104.874,118699999.0
2005-03-18 17:39:00,104.875,104.889,104.87,104.87,195900000.0
2005-03-18 17:40:00,104.885,104.898,104.875,104.896,233199997.0
2005-03-18 17:41:00,104.885,104.895,104.882,104.882,317400001.0
2005-03-18 17:42:00,104.885,104.892,104.882,104.882,173499999.0
2005-03-18 17:43:00,104.901,104.91,104.888,104.888,202900001.0
2005-03-18 17:44:00,104.908,104.908,104.882,104.892,206200000.0
2005-03-18 17:45:00,104.9,104.905,104.886,104.891,446499997.0
2005-03-18 17:46:00,104.908,104.91,104.902,104.91,120700001.0
2005-03-18 17:47:00,104.897,104.915,104.897,104.905,171799999.0
2005-03-18 17:48:00,104.903,104.903,104.887,104.887,161400002.0
2005-03-18 17:49:00,104.884,104.911,104.88,104.88,309499996.0
2005-03-18 17:50:00,104.896,104.907,104.875,104.875,330500005.0
2005-03-18 17:51:00,104.878,104.884,104.868,104.868,239200000.0
2005-03-18 17:52:00,104.878,104.886,104.865,104.867,341900003.0
2005-03-18 17:53:00,104.879,104.895,104.87,104.87,295599997.0
2005-03-18 17:54:00,104.875,104.875,104.85,104.85,214199997.0
2005-03-18 17:55:00,104.853,104.853,104.844,104.85,99500001.0
2005-03-18 17:56:00,104.854,104.854,104.843,104.847,106800000.0
2005-03-18 17:57:00,104.865,104.865,104.843,104.855,293999994.0
2005-03-18 17:58:00,104.862,104.864,104.854,104.854,108599998.0
2005-03-18 17:59:00,104.87,104.87,104.841,104.854,228800007.0
2005-03-18 18:00:00,104.852,104.852,104.828,104.835,166600001.0
2005-03-18 18:01:00,104.838,104.838,104.818,104.818,2074099994.0
2005-03-18 18:02:00,104.69,104.69,104.67,104.67,1677499999.0
2005-03-18 18:03:00,104.66,104.66,104.65,104.65,1677499999.0
2005-03-18 18:04:00,104.64,104.65,104.64,104.65,1677499999.0
2005-03-18 18:05:00,104.66,104.66,104.65,104.65,1677499999.0
2005-03-18 18:06:00,104.66,104.66,104.64,104.65,1677499999.0
2005-03-18 18:08:00,104.66,104.66,104.62,104.63,1677499999.0
2005-03-18 18:09:00,104.64,104.68,104.64,104.67,1677499999.0
2005-03-18 18:10:00,104.66,104.68,104.65,104.67,1677499999.0
2005-03-18 18:11:00,104.78,104.79,104.777,104.78,1677499999.0
2005-03-18 18:12:00,104.79,104.807,104.784,104.803,2018599994.0
2005-03-18 18:13:00,104.68,104.69,104.68,104.69,1822499993.0
2005-03-18 18:14:00,104.68,104.68,104.68,104.68,1822499993.0
2005-03-18 18:15:00,104.69,104.7,104.68,104.69,1822499993.0
2005-03-18 18:16:00,104.7,104.7,104.68,104.68,1822499993.0
2005-03-18 18:17:00,104.795,104.8,104.779,104.781,1822499993.0
2005-03-18 18:19:00,104.69,104.69,104.69,104.69,1730300012.0
2005-03-18 18:21:00,104.68,104.68,104.67,104.67,1730300012.0
2005-03-18 18:22:00,104.66,104.67,104.65,104.66,1730300012.0
2005-03-18 18:23:00,104.65,104.68,104.65,104.67,1730300012.0
2005-03-18 18:24:00,104.66,104.67,104.66,104.67,1730300012.0
2005-03-18 18:26:00,104.66,104.68,104.66,104.68,1730300012.0
2005-03-18 18:27:00,104.795,104.799,104.777,104.795,1730300012.0
2005-03-18 18:28:00,104.69,104.69,104.68,104.68,2084199990.0
2005-03-18 18:29:00,104.69,104.69,104.68,104.68,2084199990.0
2005-03-18 18:30:00,104.757,104.761,104.743,104.743,2084199990.0
2005-03-18 18:31:00,104.7,104.7,104.69,104.69,1918099998.0
2005-03-18 18:33:00,104.7,104.71,104.7,104.7,1918099998.0
2005-03-18 18:34:00,104.72,104.73,104.71,104.72,1918099998.0
2005-03-18 18:35:00,104.71,104.73,104.7,104.7,1918099998.0
2005-03-18 18:36:00,104.777,104.777,104.747,104.764,1918099998.0
2005-03-18 18:37:00,104.748,104.755,104.736,104.743,1418599991.0
2005-03-18 18:38:00,104.76,104.76,104.73,104.742,1116399998.0
2005-03-18 18:39:00,104.754,104.754,104.711,104.711,671899998.0
2005-03-18 18:40:00,104.734,104.734,104.711,104.718,1470099999.0
2005-03-18 18:41:00,104.715,104.724,104.7,104.7,1572700004.0
2005-03-18 18:42:00,104.69,104.69,104.69,104.69,942899989.0
2005-03-18 18:43:00,104.719,104.736,104.707,104.715,942899989.0
2005-03-18 18:44:00,104.732,104.739,104.7,104.7,677000002.0
2005-03-18 18:45:00,104.706,104.717,104.7,104.7,1864300002.0
2005-03-18 18:46:00,104.703,104.703,104.683,104.684,1831999993.0
2005-03-18 18:47:00,104.693,104.699,104.678,104.696,398299998.0
2005-03-18 18:48:00,104.682,104.687,104.654,104.654,707399999.0
2005-03-18 18:49:00,104.659,104.676,104.658,104.663,1301999998.0
2005-03-18 18:50:00,104.682,104.69,104.664,104.682,1815300016.0
2005-03-18 18:51:00,104.68,104.695,104.664,104.688,1625800005.0
2005-03-18 18:52:00,104.685,104.685,104.652,104.652,1682299989.0
2005-03-18 18:53:00,104.67,104.67,104.646,104.655,1612600006.0
2005-03-18 18:54:00,104.76,104.76,104.75,104.75,447400007.0
2005-03-18 18:55:00,104.74,104.75,104.74,104.75,447400007.0
2005-03-18 18:56:00,104.676,104.677,104.66,104.66,447400007.0
2005-03-18 18:57:00,104.685,104.695,104.655,104.691,897599999.0
2005-03-18 18:58:00,104.686,104.706,104.686,104.687,1260000002.0
2005-03-18 18:59:00,104.68,104.7,104.668,104.693,1796599996.0
2005-03-18 19:00:00,104.718,104.718,104.674,104.677,821100012.0
2005-03-18 19:01:00,104.668,104.693,104.668,104.69,576400007.0
2005-03-18 19:02:00,104.675,104.688,104.666,104.666,538100003.0
2005-03-18 19:03:00,104.663,104.666,104.642,104.65,1712599994.0
2005-03-18 19:04:00,104.642,104.645,104.623,104.641,915699999.0
2005-03-18 19:05:00,104.65,104.658,104.634,104.645,617599997.0
2005-03-18 19:06:00,104.645,104.65,104.636,104.638,1073500014.0
2005-03-18 19:07:00,104.72,104.73,104.72,104.73,1812699984.0
2005-03-18 19:08:00,104.656,104.656,104.616,104.624,1812699984.0
2005-03-18 19:09:00,104.634,104.671,104.634,104.656,743900015.0
2005-03-18 19:10:00,104.678,104.685,104.654,104.664,731799996.0
2005-03-18 19:11:00,104.676,104.694,104.669,104.69,670000000.0
2005-03-18 19:12:00,104.682,104.697,104.662,104.69,1188300004.0
2005-03-18 19:13:00,104.672,104.683,104.666,104.683,647699997.0
2005-03-18 19:14:00,104.668,104.677,104.66,104.667,806900008.0
2005-03-18 19:15:00,104.672,104.695,104.672,104.681,1820899994.0
2005-03-18 19:16:00,104.681,104.693,104.662,104.662,789900007.0
2005-03-18 19:17:00,104.669,104.681,104.668,104.681,924200003.0
2005-03-18 19:18:00,104.668,104.673,104.668,104.672,845199995.0
2005-03-18 19:19:00,104.698,104.698,104.665,104.665,1559600009.0
2005-03-18 19:20:00,104.677,104.688,104.665,104.688,919999999.0
2005-03-18 19:21:00,104.669,104.673,104.653,104.653,1257500000.0
2005-03-18 19:22:00,104.657,104.665,104.647,104.654,704699999.0
2005-03-18 19:24:00,104.665,104.678,104.647,104.657,1225800008.0
2005-03-18 19:25:00,104.655,104.667,104.655,104.666,1269500009.0
2005-03-18 19:26:00,104.73,104.73,104.72,104.72,1642099997.0
2005-03-18 19:27:00,104.672,104.69,104.662,104.676,1642099997.0
2005-03-18 19:28:00,104.657,104.686,104.642,104.662,996900010.0
2005-03-18 19:29:00,104.65,104.691,104.65,104.691,674699996.0
2005-03-18 19:30:00,104.675,104.691,104.662,104.681,783999999.0
2005-03-18 19:31:00,104.669,104.696,104.669,104.695,1566899999.0
2005-03-18 19:32:00,104.69,104.704,104.686,104.704,1565000003.0
2005-03-18 19:33:00,104.661,104.706,104.661,104.695,814299999.0
2005-03-18 19:34:00,104.698,104.73,104.698,104.698,1383700006.0
2005-03-18 19:35:00,104.722,104.729,104.69,104.69,940600004.0
2005-03-18 19:36:00,104.691,104.711,104.661,104.711,707800009.0
2005-03-18 19:37:00,104.695,104.705,104.691,104.693,278299997.0
2005-03-18 19:38:00,104.696,104.711,104.696,104.708,938399998.0
2005-03-18 19:39:00,104.691,104.712,104.691,104.698,1327699995.0
2005-03-18 19:40:00,104.69,104.711,104.69,104.692,875100006.0
2005-03-18 19:41:00,104.684,104.702,104.684,104.695,995599999.0
2005-03-18 19:42:00,104.695,104.702,104.679,104.679,719399997.0
2005-03-18 19:43:00,104.685,104.689,104.671,104.671,608100011.0
2005-03-18 19:44:00,104.679,104.699,104.663,104.675,1150299998.0
2005-03-18 19:45:00,104.669,104.721,104.669,104.721,846499998.0
2005-03-18 19:46:00,104.719,104.74,104.719,104.72,1324599998.0
2005-03-18 19:47:00,104.741,104.755,104.73,104.73,500700002.0
2005-03-18 19:48:00,104.721,104.74,104.721,104.722,1519699994.0
2005-03-18 19:49:00,104.726,104.736,104.719,104.733,622499999.0
2005-03-18 19:50:00,104.727,104.744,104.727,104.737,690500008.0
2005-03-18 19:51:00,104.755,104.779,104.741,104.765,928199995.0
2005-03-18 19:52:00,104.773,104.779,104.759,104.772,979699995.0
2005-03-18 19:53:00,104.765,104.765,104.748,104.748,976600000.0
2005-03-18 19:54:00,104.753,104.761,104.726,104.726,1741499975.0
2005-03-18 19:55:00,104.727,104.741,104.721,104.741,561899995.0
2005-03-18 19:56:00,104.746,104.753,104.731,104.745,569899995.0
2005-03-18 19:57:00,104.756,104.762,104.744,104.759,535399999.0
2005-03-18 19:58:00,104.771,104.771,104.736,104.736,1730199979.0
2005-03-18 19:59:00,104.74,104.74,104.668,104.729,707700004.0
2005-03-18 20:00:00,104.732,104.732,104.702,104.702,274599998.0
2005-03-18 20:01:00,104.708,104.712,104.693,104.705,722400005.0
2005-03-18 20:02:00,104.709,104.721,104.696,104.707,949600002.0
2005-03-18 20:03:00,104.714,104.719,104.697,104.697,781200002.0
2005-03-18 20:04:00,104.695,104.702,104.686,104.695,1141800004.0
2005-03-18 20:05:00,104.7,104.719,104.691,104.707,626999996.0
2005-03-18 20:06:00,104.705,104.711,104.693,104.711,1649900005.0
2005-03-18 20:07:00,104.71,104.731,104.706,104.725,958400009.0
2005-03-18 20:08:00,104.721,104.739,104.714,104.733,779700007.0
2005-03-18 20:09:00,104.73,104.736,104.712,104.72,1116099997.0
2005-03-18 20:10:00,104.734,104.74,104.715,104.727,874400009.0
2005-03-18 20:11:00,104.73,104.741,104.72,104.741,1877100008.0
2005-03-18 20:12:00,104.72,104.72,104.72,104.72,839100003.0
2005-03-18 20:13:00,104.727,104.729,104.707,104.707,839100003.0
2005-03-18 20:14:00,104.707,104.713,104.696,104.713,1433699990.0
2005-03-18 20:15:00,104.715,104.723,104.703,104.709,1330600006.0
2005-03-18 20:16:00,104.709,104.718,104.691,104.697,995400006.0
2005-03-18 20:17:00,104.685,104.7,104.68,104.684,793700003.0
2005-03-18 20:18:00,104.681,104.693,104.681,104.693,139600003.0
2005-03-18 20:19:00,104.693,104.701,104.681,104.686,1117700015.0
2005-03-18 20:20:00,104.69,104.709,104.684,104.695,899699998.0
2005-03-18 20:21:00,104.707,104.719,104.699,104.701,1350600003.0
2005-03-18 20:22:00,104.669,104.717,104.669,104.717,1327200001.0
2005-03-18 20:23:00,104.713,104.721,104.696,104.721,893900001.0
2005-03-18 20:24:00,104.715,104.72,104.704,104.706,792200002.0
2005-03-18 20:25:00,104.715,104.721,104.698,104.71,981000005.0
2005-03-18 20:26:00,104.709,104.72,104.705,104.717,707799990.0
2005-03-18 20:27:00,104.707,104.714,104.704,104.714,1285800004.0
2005-03-18 20:28:00,104.713,104.713,104.691,104.7,2085399979.0
2005-03-18 20:29:00,104.77,104.77,104.75,104.76,2113400000.0
2005-03-18 20:30:00,104.75,104.75,104.75,104.75,2113400000.0
2005-03-18 20:31:00,104.76,104.76,104.76,104.76,2113400000.0
2005-03-18 20:32:00,104.715,104.729,104.71,104.725,2113400000.0
2005-03-18 20:33:00,104.743,104.743,104.728,104.743,738100004.0
2005-03-18 20:34:00,104.748,104.755,104.734,104.737,628000008.0
2005-03-18 20:35:00,104.747,104.761,104.739,104.755,615200003.0
2005-03-18 20:36:00,104.752,104.752,104.738,104.738,499900003.0
2005-03-18 20:37:00,104.744,104.749,104.739,104.746,603199997.0
2005-03-18 20:38:00,104.771,104.771,104.743,104.755,1127599993.0
2005-03-18 20:39:00,104.762,104.762,104.739,104.739,1011900001.0
2005-03-18 20:40:00,104.75,104.75,104.75,104.75,1287899990.0
2005-03-18 20:41:00,104.745,104.759,104.728,104.753,1287899990.0
2005-03-18 20:42:00,104.739,104.741,104.727,104.738,1469999985.0
2005-03-18 20:43:00,104.74,104.752,104.737,104.752,1666699993.0
2005-03-18 20:44:00,104.742,104.742,104.727,104.727,1607900002.0
2005-03-18 20:45:00,104.735,104.75,104.717,104.722,1146700000.0
2005-03-18 20:46:00,104.742,104.742,104.72,104.733,1556599992.0
2005-03-18 20:47:00,104.737,104.753,104.724,104.753,2026900005.0
2005-03-18 20:48:00,104.735,104.741,104.724,104.735,1579100001.0
2005-03-18 20:49:00,104.722,104.739,104.721,104.721,1077899998.0
2005-03-18 20:50:00,104.746,104.747,104.73,104.74,1632899993.0
2005-03-18 20:51:00,104.72,104.725,104.72,104.725,734499997.0
2005-03-18 20:52:00,104.748,104.748,104.73,104.734,144899999.0
2005-03-18 20:53:00,104.735,104.741,104.729,104.735,1181699995.0
2005-03-18 20:54:00,104.751,104.751,104.712,104.712,531799999.0
2005-03-18 20:55:00,104.743,104.747,104.706,104.722,1920499982.0
2005-03-18 20:56:00,104.725,104.739,104.719,104.719,676799996.0
2005-03-18 20:57:00,104.743,104.743,104.72,104.72,1774700012.0
2005-03-18 20:58:00,104.77,104.78,104.77,104.78,1357599996.0
2005-03-18 20:59:00,104.77,104.77,104.74,104.74,1357599996.0
2005-03-18 21:00:00,104.73,104.73,104.7,104.7,1357599996.0
2005-03-18 21:01:00,104.734,104.754,104.716,104.74,1357599996.0
2005-03-18 21:02:00,104.746,104.756,104.723,104.723,1067800002.0
2005-03-18 21:03:00,104.73,104.739,104.723,104.723,1045000003.0
2005-03-18 21:04:00,104.729,104.74,104.72,104.725,338099999.0
2005-03-18 21:05:00,104.735,104.75,104.711,104.711,666700010.0
2005-03-18 21:06:00,104.728,104.728,104.707,104.727,1030000004.0
2005-03-18 21:07:00,104.731,104.734,104.723,104.727,1181600013.0
2005-03-18 21:08:00,104.732,104.732,104.711,104.718,659699998.0
2005-03-18 21:09:00,104.72,104.725,104.714,104.725,322200003.0
2005-03-18 21:10:00,104.722,104.722,104.708,104.711,399899995.0
2005-03-18 21:11:00,104.712,104.722,104.698,104.721,260799994.0
2005-03-18 21:12:00,104.716,104.739,104.708,104.736,413900000.0
2005-03-18 21:13:00,104.715,104.728,104.711,104.712,671799999.0
2005-03-18 21:14:00,104.725,104.725,104.715,104.72,1492600008.0
2005-03-18 21:15:00,104.716,104.737,104.716,104.737,1475999996.0
2005-03-18 21:16:00,104.721,104.737,104.706,104.722,1245600011.0
2005-03-18 21:17:00,104.716,104.73,104.686,104.723,1721499997.0
2005-03-18 21:18:00,104.725,104.726,104.7,104.716,1116099999.0
2005-03-18 21:19:00,104.722,104.749,104.722,104.745,1359900006.0
2005-03-18 21:20:00,104.738,104.751,104.736,104.738,1364599987.0
2005-03-18 21:21:00,104.752,104.754,104.73,104.732,1513199982.0
2005-03-18 21:22:00,104.737,104.738,104.718,104.724,1511799996.0
2005-03-18 21:23:00,104.714,104.728,104.704,104.717,1015999984.0
2005-03-18 21:24:00,104.727,104.742,104.725,104.73,1444899995.0
2005-03-18 21:25:00,104.752,104.759,104.73,104.748,1463400003.0
2005-03-18 21:26:00,104.75,104.758,104.734,104.749,914999995.0
2005-03-18 21:27:00,104.751,104.763,104.745,104.757,734499997.0
2005-03-18 21:28:00,104.751,104.755,104.738,104.75,349300006.0
2005-03-18 21:29:00,104.747,104.75,104.729,104.729,913900000.0
2005-03-18 21:30:00,104.75,104.765,104.731,104.742,712599998.0
2005-03-18 21:31:00,104.73,104.753,104.724,104.748,249700007.0
2005-03-18 21:32:00,104.753,104.753,104.737,104.737,1011400015.0
2005-03-18 21:33:00,104.734,104.753,104.734,104.737,514000004.0
2005-03-18 21:34:00,104.74,104.769,104.74,104.767,555999997.0
2005-03-18 21:35:00,104.745,104.757,104.735,104.735,239400000.0
2005-03-18 21:36:00,104.742,104.755,104.741,104.748,407499995.0
2005-03-18 21:37:00,104.744,104.744,104.709,104.74,676499996.0
2005-03-18 21:38:00,104.74,104.74,104.715,104.73,129200003.0
2005-03-18 21:39:00,104.742,104.763,104.742,104.763,537800003.0
2005-03-18 21:40:00,104.748,104.751,104.739,104.74,902600004.0
2005-03-18 21:41:00,104.747,104.747,104.726,104.745,664000000.0
2005-03-18 21:42:00,104.742,104.755,104.733,104.748,1147000010.0
2005-03-18 21:43:00,104.752,104.755,104.743,104.743,493899998.0
2005-03-18 21:44:00,104.772,104.772,104.749,104.771,1464300019.0
2005-03-18 21:45:00,104.783,104.783,104.749,104.749,718600002.0
2005-03-18 21:46:00,104.738,104.753,104.724,104.742,708199999.0
2005-03-18 21:47:00,104.735,104.754,104.735,104.735,844500001.0
2005-03-18 21:48:00,104.742,104.754,104.728,104.735,994599987.0
2005-03-18 21:49:00,104.745,104.747,104.728,104.744,536999997.0
2005-03-18 21:50:00,104.747,104.761,104.746,104.761,126200004.0
2005-03-18 21:51:00,104.743,104.751,104.739,104.746,292099997.0
2005-03-18 21:52:00,104.743,104.749,104.74,104.747,183600000.0
2005-03-18 21:53:00,104.756,104.757,104.731,104.753,277300001.0
2005-03-18 21:54:00,104.769,104.769,104.732,104.755,526600000.0
2005-03-18 21:55:00,104.76,104.76,104.75,104.759,318000001.0
2005-03-18 21:56:00,104.763,104.763,104.745,104.745,513000000.0
2005-03-18 21:57:00,104.781,104.781,104.752,104.752,444400002.0
2005-03-18 21:58:00,104.76,104.769,104.76,104.76,170399998.0
2005-03-18 21:59:00,104.759,104.759,104.716,104.716,344500009.0
2005-03-18 22:00:00,104.713,104.713,104.661,104.68,1088500001.0
2005-03-18 22:01:00,104.676,104.681,104.649,104.649,1032899998.0
2005-03-18 22:02:00,104.652,104.669,104.639,104.652,776499994.0
2005-03-18 22:03:00,104.673,104.68,104.663,104.668,445400001.0
2005-03-18 22:04:00,104.682,104.699,104.679,104.699,756899999.0
2005-03-18 22:05:00,104.688,104.696,104.679,104.679,191500002.0
2005-03-18 22:06:00,104.668,104.69,104.666,104.69,77999998.0
2005-03-18 22:07:00,104.679,104.708,104.659,104.708,328200000.0
2005-03-18 22:08:00,104.696,104.705,104.679,104.679,321800007.0
2005-03-18 22:09:00,104.689,104.695,104.689,104.691,184699997.0
2005-03-18 22:10:00,104.699,104.708,104.685,104.691,324599992.0
2005-03-18 22:11:00,104.7,104.712,104.687,104.712,683200003.0
2005-03-18 22:12:00,104.685,104.711,104.685,104.71,197899999.0
2005-03-18 22:13:00,104.706,104.706,104.693,104.693,512800006.0
2005-03-18 22:14:00,104.695,104.695,104.67,104.682,345299997.0
2005-03-18 22:15:00,104.672,104.695,104.671,104.695,400900003.0
2005-03-18 22:16:00,104.687,104.693,104.678,104.685,720600009.0
2005-03-18 22:17:00,104.678,104.696,104.678,104.687,274400007.0
2005-03-18 22:18:00,104.7,104.709,104.665,104.686,427399996.0
2005-03-18 22:19:00,104.686,104.701,104.679,104.696,377899998.0
2005-03-18 22:20:00,104.695,104.695,104.671,104.673,58399998.0
2005-03-18 22:21:00,104.708,104.708,104.669,104.675,286799998.0
2005-03-18 22:22:00,104.68,104.685,104.672,104.675,267700003.0
2005-03-18 22:23:00,104.683,104.693,104.683,104.691,75899998.0
2005-03-18 22:24:00,104.684,104.684,104.662,104.662,316399996.0
2005-03-18 22:25:00,104.695,104.695,104.688,104.695,189999995.0
2005-03-18 22:26:00,104.696,104.696,104.677,104.688,351699997.0
2005-03-18 22:27:00,104.66,104.687,104.66,104.668,915400004.0
2005-03-18 22:28:00,104.697,104.699,104.683,104.695,254300003.0
2005-03-18 22:29:00,104.685,104.694,104.678,104.689,166199997.0
2005-03-18 22:30:00,104.692,104.704,104.692,104.704,407600001.0
2005-03-18 22:31:00,104.685,104.685,104.676,104.68,256300003.0
2005-03-18 22:32:00,104.685,104.687,104.668,104.687,403400000.0
2005-03-18 22:33:00,104.697,104.702,104.691,104.691,603299997.0
2005-03-18 22:34:00,104.693,104.706,104.68,104.703,897700002.0
2005-03-18 22:35:00,104.686,104.7,104.679,104.683,375899999.0
2005-03-18 22:36:00,104.702,104.712,104.702,104.702,692799998.0
2005-03-18 22:37:00,104.715,104.715,104.702,104.702,112599997.0
2005-03-18 22:38:00,104.707,104.707,104.684,104.684,172500001.0
2005-03-18 22:39:00,104.678,104.696,104.678,104.696,340699998.0
2005-03-18 22:40:00,104.696,104.696,104.673,104.681,700699996.0
2005-03-18 22:41:00,104.7,104.702,104.694,104.694,236000002.0
2005-03-18 22:42:00,104.7,104.705,104.7,104.7,428000003.0
2005-03-18 22:43:00,104.683,104.693,104.67,104.677,203700003.0
2005-03-18 22:44:00,104.682,104.702,104.682,104.698,233700004.0
2005-03-18 22:45:00,104.684,104.687,104.673,104.673,486699999.0
2005-03-18 22:46:00,104.674,104.694,104.674,104.691,207000002.0
2005-03-18 22:47:00,104.689,104.689,104.667,104.683,143900001.0
2005-03-18 22:48:00,104.709,104.713,104.682,104.682,407399994.0
2005-03-18 22:49:00,104.683,104.698,104.683,104.698,344400000.0
2005-03-18 22:50:00,104.695,104.706,104.693,104.697,527799997.0
2005-03-18 22:51:00,104.701,104.707,104.687,104.7,192200003.0
2005-03-18 22:52:00,104.702,104.727,104.702,104.717,319500001.0
2005-03-18 22:53:00,104.716,104.717,104.7,104.703,638900002.0
2005-03-18 22:54:00,104.693,104.707,104.684,104.707,165100001.0
2005-03-18 22:55:00,104.701,104.701,104.684,104.697,426300001.0
2005-03-18 22:56:00,104.708,104.708,104.699,104.702,278600007.0
2005-03-18 22:57:00,104.693,104.703,104.689,104.703,404999997.0
2005-03-18 22:58:00,104.698,104.699,104.684,104.696,155999998.0
2005-03-18 22:59:00,104.68,104.688,104.664,104.675,209199998.0
2005-03-18 23:00:00,104.683,104.703,104.68,104.703,372799995.0
2005-03-18 23:01:00,104.695,104.695,104.676,104.692,88300003.0
2005-03-18 23:02:00,104.698,104.698,104.682,104.682,193499996.0
2005-03-18 23:03:00,104.68,104.685,104.667,104.682,276000003.0
2005-03-18 23:04:00,104.692,104.692,104.66,104.66,150099997.0
2005-03-18 23:05:00,104.682,104.687,104.674,104.678,298800001.0
2005-03-18 23:06:00,104.672,104.682,104.67,104.68,139899999.0
2005-03-18 23:07:00,104.681,104.694,104.674,104.693,264299996.0
2005-03-18 23:08:00,104.683,104.707,104.683,104.694,391600003.0
2005-03-18 23:09:00,104.703,104.703,104.683,104.686,177000001.0
2005-03-18 23:10:00,104.703,104.703,104.664,104.664,301700000.0
2005-03-18 23:11:00,104.669,104.701,104.669,104.692,115300002.0
2005-03-18 23:12:00,104.696,104.698,104.692,104.698,159999997.0
2005-03-18 23:13:00,104.692,104.701,104.679,104.701,278200002.0
2005-03-18 23:14:00,104.699,104.707,104.69,104.705,115999999.0
2005-03-18 23:15:00,104.715,104.738,104.715,104.729,170000000.0
2005-03-18 23:16:00,104.72,104.727,104.704,104.704,192699999.0
2005-03-18 23:17:00,104.713,104.72,104.713,104.713,157100003.0
2005-03-18 23:18:00,104.693,104.716,104.693,104.716,247399999.0
2005-03-18 23:19:00,104.719,104.726,104.712,104.712,153599999.0
2005-03-18 23:20:00,104.713,104.713,104.7,104.712,272999996.0
2005-03-18 23:21:00,104.716,104.716,104.692,104.697,196800003.0
2005-03-18 23:22:00,104.703,104.722,104.703,104.713,288300000.0
2005-03-18 23:23:00,104.715,104.715,104.689,104.689,146900003.0
2005-03-18 23:24:00,104.711,104.714,104.7,104.708,385500005.0
2005-03-18 23:25:00,104.729,104.74,104.718,104.719,326500004.0
2005-03-18 23:26:00,104.733,104.735,104.71,104.71,325900002.0
2005-03-18 23:27:00,104.701,104.72,104.692,104.72,235600001.0
2005-03-18 23:28:00,104.706,104.712,104.7,104.704,272999995.0
2005-03-18 23:29:00,104.73,104.73,104.713,104.713,144899996.0
2005-03-18 23:30:00,104.706,104.707,104.688,104.707,169699994.0
2005-03-18 23:31:00,104.717,104.717,104.688,104.702,217499997.0
2005-03-18 23:32:00,104.708,104.72,104.69,104.69,171000001.0
2005-03-18 23:33:00,104.703,104.703,104.69,104.69,133899997.0
2005-03-18 23:34:00,104.692,104.692,104.68,104.688,212900002.0
2005-03-18 23:35:00,104.685,104.697,104.681,104.692,300300001.0
2005-03-18 23:36:00,104.674,104.7,104.672,104.7,245800003.0
2005-03-18 23:37:00,104.702,104.706,104.691,104.692,265499992.0
2005-03-18 23:38:00,104.682,104.691,104.681,104.688,184899999.0
2005-03-18 23:39:00,104.707,104.707,104.696,104.699,105700002.0
2005-03-18 23:40:00,104.705,104.707,104.686,104.699,221599998.0
2005-03-18 23:41:00,104.715,104.715,104.705,104.705,83299998.0
2005-03-18 23:42:00,104.721,104.728,104.71,104.726,326000000.0
2005-03-18 23:43:00,104.716,104.73,104.715,104.73,275800000.0
2005-03-18 23:44:00,104.715,104.715,104.703,104.703,220099995.0
2005-03-18 23:45:00,104.712,104.712,104.703,104.705,185100000.0
2005-03-18 23:46:00,104.721,104.721,104.701,104.701,275899997.0
2005-03-18 23:47:00,104.703,104.718,104.69,104.718,346399994.0
2005-03-18 23:48:00,104.708,104.722,104.705,104.722,330699998.0
2005-03-18 23:49:00,104.7,104.728,104.7,104.726,166699997.0
2005-03-18 23:50:00,104.707,104.722,104.707,104.722,196299998.0
2005-03-18 23:51:00,104.737,104.739,104.725,104.725,151399997.0
2005-03-18 23:52:00,104.722,104.73,104.715,104.725,215500004.0
2005-03-18 23:53:00,104.72,104.725,104.704,104.725,198300001.0
2005-03-18 23:54:00,104.72,104.727,104.713,104.723,106099996.0
2005-03-18 23:55:00,104.713,104.713,104.699,104.711,168400001.0
2005-03-18 23:56:00,104.726,104.726,104.709,104.71,202599995.0
2005-03-18 23:57:00,104.715,104.727,104.713,104.716,259000001.0
2005-03-18 23:58:00,104.722,104.741,104.72,104.733,191200003.0
2005-03-18 23:59:00,104.712,104.735,104.711,104.718,256300000.0
2005-03-21 00:00:00,104.743,104.743,104.727,104.728,183100000.0
2005-03-21 00:01:00,104.727,104.738,104.717,104.735,301000000.0
2005-03-21 00:02:00,104.723,104.741,104.716,104.726,241799998.0
2005-03-21 00:03:00,104.719,104.744,104.719,104.744,181399998.0
2005-03-21 00:04:00,104.745,104.745,104.724,104.737,160499999.0
2005-03-21 00:05:00,104.735,104.735,104.717,104.735,187100004.0
2005-03-21 00:06:00,104.735,104.744,104.722,104.729,345199994.0
2005-03-21 00:07:00,104.73,104.738,104.729,104.729,175300004.0
2005-03-21 00:08:00,104.751,104.751,104.722,104.722,201899998.0
2005-03-21 00:09:00,104.743,104.743,104.73,104.73,308700007.0
2005-03-21 00:10:00,104.74,104.746,104.715,104.721,139099996.0
2005-03-21 00:11:00,104.717,104.74,104.717,104.731,280799998.0
2005-03-21 00:12:00,104.723,104.749,104.723,104.749,147799997.0
2005-03-21 00:13:00,104.72,104.735,104.72,104.734,133700002.0
2005-03-21 00:14:00,104.727,104.733,104.717,104.717,214500003.0
2005-03-21 00:15:00,104.752,104.763,104.741,104.763,346399998.0
2005-03-21 00:16:00,104.771,104.771,104.744,104.744,164700001.0
2005-03-21 00:17:00,104.765,104.769,104.731,104.731,321799997.0
2005-03-21 00:18:00,104.76,104.768,104.753,104.759,340600001.0
2005-03-21 00:19:00,104.76,104.768,104.751,104.761,209200000.0
2005-03-21 00:20:00,104.764,104.782,104.763,104.782,151599999.0
2005-03-21 00:21:00,104.773,104.779,104.762,104.768,302100005.0
2005-03-21 00:22:00,104.736,104.746,104.724,104.729,287500006.0
2005-03-21 00:23:00,104.731,104.751,104.731,104.733,320900006.0
2005-03-21 00:24:00,104.721,104.735,104.715,104.72,243099998.0
2005-03-21 00:25:00,104.724,104.74,104.724,104.734,228900000.0
2005-03-21 00:26:00,104.738,104.74,104.727,104.734,249299996.0
2005-03-21 00:27:00,104.732,104.744,104.716,104.725,332699998.0
2005-03-21 00:28:00,104.726,104.73,104.714,104.716,321200002.0
2005-03-21 00:29:00,104.745,104.749,104.723,104.749,269299998.0
2005-03-21 00:30:00,104.726,104.734,104.72,104.734,165099996.0
2005-03-21 00:31:00,104.735,104.74,104.72,104.74,100800000.0
2005-03-21 00:32:00,104.73,104.732,104.719,104.73,148900002.0
2005-03-21 00:33:00,104.747,104.747,104.726,104.733,256700000.0
2005-03-21 00:34:00,104.742,104.75,104.731,104.75,182599996.0
2005-03-21 00:35:00,104.758,104.768,104.753,104.756,490799997.0
2005-03-21 00:36:00,104.755,104.755,104.75,104.75,134600002.0
2005-03-21 00:37:00,104.723,104.732,104.719,104.73,315000003.0
2005-03-21 00:38:00,104.729,104.737,104.725,104.732,285800001.0
2005-03-21 00:39:00,104.731,104.737,104.726,104.735,152899999.0
2005-03-21 00:40:00,104.733,104.74,104.731,104.732,215200004.0
2005-03-21 00:41:00,104.75,104.752,104.739,104.752,188800001.0
2005-03-21 00:42:00,104.747,104.753,104.741,104.752,300299997.0
2005-03-21 00:43:00,104.752,104.752,104.733,104.746,405900000.0
2005-03-21 00:44:00,104.737,104.752,104.732,104.746,329699996.0
2005-03-21 00:45:00,104.74,104.743,104.728,104.743,188399999.0
2005-03-21 00:46:00,104.763,104.763,104.746,104.751,196399997.0
2005-03-21 00:47:00,104.751,104.751,104.729,104.729,131900000.0
2005-03-21 00:48:00,104.755,104.755,104.75,104.75,151400000.0
2005-03-21 00:49:00,104.74,104.74,104.727,104.735,224000000.0
2005-03-21 00:50:00,104.732,104.748,104.73,104.748,117399999.0
2005-03-21 00:51:00,104.746,104.75,104.742,104.742,213900000.0
2005-03-21 00:52:00,104.746,104.753,104.723,104.728,406600004.0
2005-03-21 00:53:00,104.75,104.751,104.745,104.749,224800003.0
2005-03-21 00:54:00,104.743,104.743,104.728,104.728,188500003.0
2005-03-21 00:55:00,104.732,104.751,104.732,104.751,113700000.0
2005-03-21 00:56:00,104.73,104.745,104.73,104.733,314300002.0
2005-03-21 00:57:00,104.723,104.748,104.723,104.741,199200005.0
2005-03-21 00:58:00,104.752,104.766,104.741,104.741,394500004.0
2005-03-21 00:59:00,104.745,104.755,104.73,104.735,358500005.0
2005-03-21 01:00:00,104.734,104.749,104.734,104.737,129399997.0
2005-03-21 01:01:00,104.751,104.778,104.751,104.778,265000001.0
2005-03-21 01:02:00,104.772,104.772,104.737,104.755,383499998.0
2005-03-21 01:03:00,104.754,104.791,104.754,104.791,293999996.0
2005-03-21 01:04:00,104.763,104.766,104.752,104.76,350800001.0
2005-03-21 01:05:00,104.76,104.769,104.747,104.747,399599996.0
2005-03-21 01:06:00,104.768,104.769,104.729,104.734,282299997.0
2005-03-21 01:07:00,104.744,104.755,104.738,104.744,341199992.0
2005-03-21 01:08:00,104.738,104.74,104.735,104.739,254900004.0
2005-03-21 01:09:00,104.76,104.76,104.746,104.75,154899999.0
2005-03-21 01:10:00,104.748,104.76,104.748,104.757,305100005.0
2005-03-21 01:11:00,104.765,104.765,104.732,104.736,150799996.0
2005-03-21 01:12:00,104.743,104.743,104.733,104.74,129200001.0
2005-03-21 01:13:00,104.744,104.744,104.735,104.735,28000000.0
2005-03-21 01:14:00,104.738,104.749,104.738,104.749,257800001.0
2005-03-21 01:15:00,104.747,104.749,104.734,104.738,245300005.0
2005-03-21 01:16:00,104.758,104.762,104.753,104.757,263799997.0
2005-03-21 01:17:00,104.75,104.765,104.75,104.765,240999996.0
2005-03-21 01:18:00,104.745,104.745,104.74,104.745,230900002.0
2005-03-21 01:19:00,104.754,104.773,104.749,104.761,184600002.0
2005-03-21 01:20:00,104.765,104.766,104.741,104.741,237100002.0
2005-03-21 01:21:00,104.749,104.755,104.744,104.751,289200004.0
2005-03-21 01:22:00,104.765,104.765,104.744,104.744,280800001.0
2005-03-21 01:23:00,104.752,104.766,104.745,104.766,162100001.0
2005-03-21 01:24:00,104.756,104.756,104.741,104.741,104299998.0
2005-03-21 01:25:00,104.732,104.741,104.724,104.728,241199999.0
2005-03-21 01:26:00,104.733,104.744,104.723,104.74,204199996.0
2005-03-21 01:27:00,104.74,104.748,104.729,104.748,113899996.0
2005-03-21 01:28:00,104.741,104.741,104.728,104.74,200100001.0
2005-03-21 01:29:00,104.726,104.745,104.726,104.737,225000001.0
2005-03-21 01:30:00,104.737,104.751,104.737,104.742,175100002.0
2005-03-21 01:31:00,104.742,104.752,104.73,104.74,192900000.0
2005-03-21 01:32:00,104.719,104.728,104.712,104.712,318599995.0
2005-03-21 01:33:00,104.708,104.73,104.706,104.73,120300002.0
2005-03-21 01:34:00,104.729,104.739,104.713,104.713,439100001.0
2005-03-21 01:35:00,104.732,104.738,104.711,104.738,185799999.0
2005-03-21 01:36:00,104.73,104.73,104.706,104.706,91600001.0
2005-03-21 01:37:00,104.712,104.712,104.69,104.69,243799998.0
2005-03-21 01:38:00,104.713,104.713,104.682,104.689,289899996.0
2005-03-21 01:39:00,104.673,104.693,104.673,104.693,287299995.0
2005-03-21 01:40:00,104.692,104.693,104.684,104.691,98899998.0
2005-03-21 01:41:00,104.703,104.703,104.695,104.697,194800001.0
2005-03-21 01:42:00,104.688,104.698,104.688,104.696,262699997.0
2005-03-21 01:43:00,104.707,104.707,104.694,104.696,328600004.0
2005-03-21 01:44:00,104.716,104.716,104.699,104.715,304500000.0
2005-03-21 01:45:00,104.699,104.722,104.699,104.722,375900005.0
2005-03-21 01:46:00,104.71,104.718,104.7,104.718,214400005.0
2005-03-21 01:47:00,104.698,104.721,104.698,104.711,189800000.0
2005-03-21 01:48:00,104.748,104.748,104.723,104.723,306500000.0
2005-03-21 01:49:00,104.732,104.764,104.732,104.737,223700000.0
2005-03-21 01:50:00,104.73,104.732,104.73,104.73,273000002.0
2005-03-21 01:51:00,104.743,104.749,104.736,104.749,173800002.0
2005-03-21 01:52:00,104.74,104.746,104.724,104.733,204799998.0
2005-03-21 01:53:00,104.737,104.748,104.734,104.747,243300000.0
2005-03-21 01:54:00,104.728,104.728,104.707,104.715,106499999.0
2005-03-21 01:55:00,104.717,104.721,104.707,104.708,309899992.0
2005-03-21 01:56:00,104.711,104.717,104.695,104.695,87899999.0
2005-03-21 01:57:00,104.704,104.711,104.695,104.7,261800001.0
2005-03-21 01:58:00,104.69,104.697,104.688,104.688,149300001.0
2005-03-21 01:59:00,104.683,104.696,104.673,104.678,338800000.0
2005-03-21 02:00:00,104.663,104.684,104.654,104.667,251800000.0
2005-03-21 02:01:00,104.658,104.677,104.655,104.675,304399998.0
2005-03-21 02:02:00,104.65,104.662,104.65,104.662,226099999.0
2005-03-21 02:03:00,104.657,104.658,104.644,104.658,286399998.0
2005-03-21 02:04:00,104.655,104.655,104.638,104.638,149999998.0
2005-03-21 02:05:00,104.65,104.659,104.644,104.644,228599998.0
2005-03-21 02:06:00,104.65,104.663,104.643,104.659,196899996.0
2005-03-21 02:07:00,104.658,104.665,104.658,104.66,219700002.0
2005-03-21 02:08:00,104.681,104.681,104.643,104.643,204600000.0
2005-03-21 02:09:00,104.682,104.691,104.671,104.69,189400002.0
2005-03-21 02:10:00,104.705,104.709,104.669,104.697,277599996.0
2005-03-21 02:11:00,104.708,104.71,104.689,104.695,194299994.0
2005-03-21 02:12:00,104.696,104.699,104.67,104.67,348399997.0
2005-03-21 02:13:00,104.662,104.678,104.653,104.653,218400002.0
2005-03-21 02:14:00,104.659,104.662,104.653,104.653,174099999.0
2005-03-21 02:15:00,104.666,104.666,104.654,104.654,268500003.0
2005-03-21 02:16:00,104.66,104.66,104.639,104.647,269799998.0
2005-03-21 02:17:00,104.663,104.665,104.653,104.653,122400002.0
2005-03-21 02:18:00,104.675,104.686,104.668,104.685,221800002.0
2005-03-21 02:19:00,104.686,104.69,104.672,104.672,208700003.0
2005-03-21 02:20:00,104.684,104.686,104.671,104.685,242799994.0
2005-03-21 02:21:00,104.69,104.699,104.682,104.695,530099999.0
2005-03-21 02:22:00,104.68,104.696,104.675,104.696,163299998.0
2005-03-21 02:23:00,104.698,104.7,104.688,104.69,238199998.0
2005-03-21 02:24:00,104.68,104.696,104.67,104.696,179000006.0
2005-03-21 02:25:00,104.702,104.718,104.695,104.711,386900000.0
2005-03-21 02:26:00,104.71,104.717,104.7,104.711,377000002.0
2005-03-21 02:27:00,104.715,104.719,104.702,104.702,295499994.0
2005-03-21 02:28:00,104.712,104.729,104.712,104.717,184200001.0
2005-03-21 02:29:00,104.725,104.725,104.7,104.723,94999998.0
2005-03-21 02:30:00,104.723,104.723,104.696,104.716,179799999.0
2005-03-21 02:31:00,104.74,104.745,104.729,104.744,109800002.0
2005-03-21 02:32:00,104.748,104.748,104.72,104.742,153900002.0
2005-03-21 02:33:00,104.733,104.746,104.724,104.745,255599991.0
2005-03-21 02:34:00,104.74,104.74,104.708,104.738,291599993.0
2005-03-21 02:35:00,104.737,104.753,104.736,104.74,467699996.0
2005-03-21 02:36:00,104.754,104.754,104.729,104.734,278299998.0
2005-03-21 02:37:00,104.743,104.754,104.738,104.742,175000001.0
2005-03-21 02:38:00,104.756,104.761,104.736,104.761,299100002.0
2005-03-21 02:39:00,104.753,104.762,104.753,104.762,276100003.0
2005-03-21 02:40:00,104.758,104.758,104.739,104.752,352700002.0
2005-03-21 02:41:00,104.76,104.761,104.747,104.761,141199999.0
2005-03-21 02:42:00,104.76,104.765,104.745,104.745,216399997.0
2005-03-21 02:43:00,104.753,104.766,104.746,104.757,147799999.0
2005-03-21 02:44:00,104.749,104.749,104.734,104.742,241999992.0
2005-03-21 02:45:00,104.734,104.744,104.724,104.744,239599996.0
2005-03-21 02:46:00,104.748,104.754,104.731,104.743,375399997.0
2005-03-21 02:47:00,104.728,104.749,104.713,104.749,259699997.0
2005-03-21 02:48:00,104.741,104.743,104.711,104.743,206699997.0
2005-03-21 02:49:00,104.75,104.757,104.732,104.757,131900002.0
2005-03-21 02:50:00,104.749,104.749,104.721,104.733,230300000.0
2005-03-21 02:51:00,104.743,104.752,104.732,104.748,219499996.0
2005-03-21 02:52:00,104.75,104.762,104.732,104.732,350100002.0
2005-03-21 02:53:00,104.755,104.764,104.748,104.759,181500001.0
2005-03-21 02:54:00,104.75,104.755,104.743,104.753,295500004.0
2005-03-21 02:55:00,104.752,104.752,104.729,104.734,215100003.0
2005-03-21 02:56:00,104.724,104.747,104.724,104.744,270099999.0
2005-03-21 02:57:00,104.742,104.759,104.738,104.738,214300001.0
2005-03-21 02:58:00,104.748,104.748,104.728,104.728,160199998.0
2005-03-21 02:59:00,104.736,104.751,104.733,104.733,374500001.0
2005-03-21 03:00:00,104.722,104.745,104.722,104.745,168899999.0
2005-03-21 03:01:00,104.748,104.755,104.731,104.742,185400002.0
2005-03-21 03:02:00,104.75,104.755,104.732,104.753,155700004.0
2005-03-21 03:03:00,104.762,104.762,104.748,104.756,190700003.0
2005-03-21 03:04:00,104.755,104.773,104.755,104.758,344199999.0
2005-03-21 03:05:00,104.768,104.768,104.743,104.743,172699996.0
2005-03-21 03:06:00,104.76,104.768,104.755,104.767,182499997.0
2005-03-21 03:07:00,104.76,104.769,104.758,104.758,281800000.0
2005-03-21 03:08:00,104.766,104.779,104.766,104.768,187099997.0
2005-03-21 03:09:00,104.772,104.783,104.758,104.761,221699994.0
2005-03-21 03:10:00,104.77,104.779,104.77,104.779,138400001.0
2005-03-21 03:11:00,104.781,104.781,104.767,104.767,289799993.0
2005-03-21 03:12:00,104.755,104.781,104.755,104.781,317800002.0
2005-03-21 03:13:00,104.78,104.78,104.754,104.766,363899995.0
2005-03-21 03:14:00,104.781,104.804,104.78,104.804,177500000.0
2005-03-21 03:15:00,104.82,104.825,104.812,104.821,199499998.0
2005-03-21 03:16:00,104.809,104.813,104.802,104.813,226800004.0
2005-03-21 03:17:00,104.807,104.808,104.793,104.805,268999999.0
2005-03-21 03:18:00,104.813,104.813,104.793,104.813,271199997.0
2005-03-21 03:19:00,104.827,104.836,104.814,104.826,192900002.0
2005-03-21 03:20:00,104.836,104.836,104.824,104.831,287099993.0
2005-03-21 03:21:00,104.837,104.837,104.801,104.801,157900002.0
2005-03-21 03:22:00,104.808,104.811,104.805,104.807,156999999.0
2005-03-21 03:23:00,104.824,104.832,104.807,104.809,243999999.0
2005-03-21 03:24:00,104.837,104.841,104.794,104.813,380999998.0
2005-03-21 03:25:00,104.823,104.83,104.817,104.82,169400003.0
2005-03-21 03:26:00,104.828,104.836,104.817,104.83,336200005.0
2005-03-21 03:27:00,104.822,104.837,104.819,104.835,333899995.0
2005-03-21 03:28:00,104.836,104.836,104.798,104.814,127300001.0
2005-03-21 03:29:00,104.81,104.81,104.798,104.8,116300003.0
2005-03-21 03:30:00,104.795,104.812,104.795,104.812,395900006.0
2005-03-21 03:31:00,104.822,104.831,104.811,104.824,171600000.0
2005-03-21 03:32:00,104.825,104.835,104.818,104.819,213900003.0
2005-03-21 03:33:00,104.837,104.841,104.83,104.831,226100004.0
2005-03-21 03:34:00,104.848,104.849,104.813,104.834,214499999.0
2005-03-21 03:35:00,104.84,104.852,104.84,104.85,231599996.0
2005-03-21 03:36:00,104.835,104.846,104.83,104.83,214899997.0
2005-03-21 03:37:00,104.83,104.832,104.822,104.822,87000001.0
2005-03-21 03:38:00,104.837,104.839,104.816,104.816,125899999.0
2005-03-21 03:39:00,104.847,104.859,104.847,104.849,129499998.0
2005-03-21 03:40:00,104.854,104.862,104.84,104.862,152600001.0
2005-03-21 03:41:00,104.858,104.858,104.835,104.844,241000009.0
2005-03-21 03:42:00,104.85,104.872,104.85,104.87,225299998.0
2005-03-21 03:43:00,104.873,104.873,104.845,104.855,294499999.0
2005-03-21 03:44:00,104.866,104.879,104.859,104.876,244600001.0
2005-03-21 03:45:00,104.878,104.882,104.858,104.882,320800008.0
2005-03-21 03:46:00,104.878,104.878,104.869,104.87,126800001.0
2005-03-21 03:47:00,104.875,104.875,104.851,104.86,174599996.0
2005-03-21 03:48:00,104.878,104.881,104.865,104.881,141300000.0
2005-03-21 03:49:00,104.894,104.907,104.885,104.892,262000003.0
2005-03-21 03:50:00,104.898,104.898,104.884,104.897,140500000.0
2005-03-21 03:51:00,104.896,104.896,104.877,104.885,286000005.0
2005-03-21 03:52:00,104.897,104.897,104.884,104.893,258900003.0
2005-03-21 03:53:00,104.902,104.908,104.872,104.872,224300003.0
2005-03-21 03:54:00,104.882,104.895,104.876,104.891,206400001.0
2005-03-21 03:55:00,104.9,104.9,104.885,104.889,214799999.0
2005-03-21 03:56:00,104.894,104.907,104.889,104.898,174300003.0
2005-03-21 03:57:00,104.902,104.908,104.898,104.898,153700004.0
2005-03-21 03:58:00,104.894,104.901,104.888,104.901,327500001.0
2005-03-21 03:59:00,104.902,104.917,104.899,104.905,452099999.0
2005-03-21 04:00:00,104.916,104.919,104.902,104.907,330999996.0
2005-03-21 04:01:00,104.921,104.928,104.906,104.919,79400001.0
2005-03-21 04:02:00,104.933,104.933,104.932,104.932,57199998.0
2005-03-21 04:03:00,104.918,104.935,104.916,104.931,286200000.0
2005-03-21 04:04:00,104.945,104.945,104.903,104.931,262900002.0
2005-03-21 04:05:00,104.935,104.937,104.922,104.936,230300000.0
2005-03-21 04:06:00,104.932,104.941,104.915,104.941,208500000.0
2005-03-21 04:07:00,104.936,104.945,104.919,104.924,350200008.0
2005-03-21 04:08:00,104.909,104.92,104.902,104.92,226900006.0
2005-03-21 04:09:00,104.922,104.926,104.909,104.923,304000002.0
2005-03-21 04:10:00,104.93,104.954,104.93,104.954,238700003.0
2005-03-21 04:11:00,104.963,104.964,104.945,104.954,181600003.0
2005-03-21 04:12:00,104.972,104.983,104.964,104.983,215400005.0
2005-03-21 04:13:00,104.968,104.968,104.949,104.949,184000000.0
2005-03-21 04:14:00,104.954,104.96,104.938,104.96,184300001.0
2005-03-21 04:15:00,104.953,104.975,104.944,104.974,118200002.0
2005-03-21 04:16:00,104.98,104.983,104.922,104.924,279299995.0
2005-03-21 04:17:00,104.957,104.958,104.927,104.928,265100002.0
2005-03-21 04:18:00,104.922,104.933,104.918,104.931,176600000.0
2005-03-21 04:19:00,104.933,104.954,104.923,104.948,317599997.0
2005-03-21 04:20:00,104.946,104.946,104.938,104.943,152799998.0
2005-03-21 04:21:00,104.95,104.95,104.93,104.936,30500000.0
2005-03-21 04:22:00,104.951,104.951,104.922,104.922,321000001.0
2005-03-21 04:23:00,104.935,104.949,104.935,104.946,120500004.0
2005-03-21 04:24:00,104.931,104.94,104.909,104.915,208100004.0
2005-03-21 04:25:00,104.907,104.907,104.896,104.905,194600000.0
2005-03-21 04:26:00,104.907,104.928,104.897,104.928,167500000.0
2005-03-21 04:27:00,104.92,104.923,104.911,104.912,254200002.0
2005-03-21 04:28:00,104.921,104.926,104.92,104.92,145000002.0
2005-03-21 04:29:00,104.932,104.936,104.92,104.933,264400000.0
2005-03-21 04:30:00,104.932,104.951,104.932,104.942,301100003.0
2005-03-21 04:31:00,104.948,104.948,104.928,104.942,166400002.0
2005-03-21 04:32:00,104.936,104.936,104.911,104.926,230699998.0
2005-03-21 04:33:00,104.928,104.928,104.915,104.923,193800000.0
2005-03-21 04:34:00,104.92,104.92,104.91,104.916,197900000.0
2005-03-21 04:35:00,104.917,104.933,104.915,104.933,167500001.0
2005-03-21 04:36:00,104.927,104.928,104.921,104.927,24700000.0
2005-03-21 04:37:00,104.915,104.932,104.907,104.932,293500001.0
2005-03-21 04:38:00,104.899,104.931,104.897,104.931,221900002.0
2005-03-21 04:39:00,104.928,104.928,104.915,104.915,15100000.0
2005-03-21 04:40:00,104.922,104.922,104.919,104.919,208000001.0
2005-03-21 04:41:00,104.904,104.928,104.904,104.915,146799999.0
2005-03-21 04:42:00,104.927,104.927,104.916,104.918,197500000.0
2005-03-21 04:43:00,104.93,104.935,104.917,104.934,360299994.0
2005-03-21 04:44:00,104.944,104.95,104.935,104.937,152799997.0
2005-03-21 04:45:00,104.948,104.972,104.942,104.972,142400001.0
2005-03-21 04:46:00,104.968,104.968,104.938,104.948,267799996.0
2005-03-21 04:47:00,104.96,104.96,104.948,104.958,233800008.0
2005-03-21 04:48:00,104.978,104.979,104.949,104.97,132000002.0
2005-03-21 04:49:00,104.98,104.98,104.942,104.942,232599997.0
2005-03-21 04:50:00,104.964,104.964,104.958,104.958,180199999.0
2005-03-21 04:51:00,104.97,104.971,104.946,104.971,267299998.0
2005-03-21 04:52:00,104.965,104.98,104.965,104.968,207499996.0
2005-03-21 04:53:00,104.987,104.991,104.97,104.97,98500002.0
2005-03-21 04:54:00,104.985,104.991,104.975,104.991,231799998.0
2005-03-21 04:55:00,104.982,104.998,104.982,104.996,137399999.0
2005-03-21 04:56:00,105.0,105.005,104.974,104.974,235199998.0
2005-03-21 04:57:00,104.994,105.004,104.994,104.998,131600000.0
2005-03-21 04:58:00,105.022,105.063,105.022,105.057,149800002.0
2005-03-21 04:59:00,105.05,105.05,105.009,105.013,191500001.0
2005-03-21 05:00:00,105.027,105.027,105.001,105.006,304300007.0
2005-03-21 05:01:00,105.013,105.013,104.991,105.001,70700000.0
2005-03-21 05:02:00,105.016,105.022,105.007,105.022,258799997.0
2005-03-21 05:03:00,105.037,105.039,105.025,105.025,168699997.0
2005-03-21 05:04:00,105.038,105.038,105.021,105.028,361099999.0
2005-03-21 05:05:00,105.042,105.049,105.034,105.049,227899998.0
2005-03-21 05:06:00,105.051,105.051,105.016,105.03,234699997.0
2005-03-21 05:07:00,105.025,105.033,105.02,105.023,212500001.0
2005-03-21 05:08:00,105.028,105.028,105.014,105.019,162800001.0
2005-03-21 05:09:00,105.025,105.026,105.013,105.018,397399996.0
2005-03-21 05:10:00,105.032,105.032,105.003,105.003,286200000.0
2005-03-21 05:11:00,105.012,105.012,105.0,105.012,322300006.0
2005-03-21 05:12:00,105.022,105.029,105.003,105.023,444899999.0
2005-03-21 05:13:00,105.01,105.025,105.01,105.025,165199999.0
2005-03-21 05:14:00,105.018,105.018,105.002,105.003,277699999.0
2005-03-21 05:15:00,104.995,104.995,104.978,104.991,194099998.0
2005-03-21 05:16:00,104.975,104.982,104.959,104.967,347900001.0
2005-03-21 05:17:00,104.98,104.98,104.966,104.971,238100001.0
2005-03-21 05:18:00,104.982,104.983,104.952,104.983,418500001.0
2005-03-21 05:19:00,104.994,105.011,104.994,104.994,295500005.0
2005-03-21 05:20:00,105.013,105.016,105.009,105.016,168800000.0
2005-03-21 05:21:00,105.028,105.034,105.019,105.033,374600005.0
2005-03-21 05:22:00,105.041,105.07,105.035,105.07,331200001.0
2005-03-21 05:23:00,105.074,105.074,105.049,105.071,173400001.0
2005-03-21 05:24:00,105.06,105.067,105.046,105.063,212800003.0
2005-03-21 05:25:00,105.051,105.051,104.997,105.003,360599999.0
2005-03-21 05:26:00,105.008,105.02,105.008,105.02,260200001.0
2005-03-21 05:27:00,105.016,105.016,105.005,105.005,116799995.0
2005-03-21 05:28:00,105.008,105.01,104.996,104.998,231999999.0
2005-03-21 05:29:00,104.995,104.997,104.982,104.984,200399996.0
2005-03-21 05:30:00,104.99,104.99,104.957,104.959,181000006.0
2005-03-21 05:31:00,104.954,104.954,104.922,104.939,317200005.0
2005-03-21 05:32:00,104.943,104.955,104.931,104.954,287299999.0
2005-03-21 05:33:00,104.947,104.948,104.916,104.925,218100001.0
2005-03-21 05:34:00,104.916,104.917,104.894,104.894,360400003.0
2005-03-21 05:35:00,104.918,104.923,104.903,104.903,304999997.0
2005-03-21 05:36:00,104.913,104.913,104.895,104.895,6400000.0
2005-03-21 05:37:00,104.893,104.898,104.855,104.877,212600001.0
2005-03-21 05:38:00,104.897,104.899,104.879,104.891,165100001.0
2005-03-21 05:39:00,104.899,104.903,104.894,104.903,189599999.0
2005-03-21 05:40:00,104.904,104.904,104.891,104.896,117699999.0
2005-03-21 05:41:00,104.905,104.911,104.893,104.893,435700001.0
2005-03-21 05:42:00,104.904,104.918,104.895,104.895,235599998.0
2005-03-21 05:43:00,104.91,104.91,104.878,104.884,245499998.0
2005-03-21 05:44:00,104.876,104.876,104.855,104.855,232699993.0
2005-03-21 05:45:00,104.868,104.871,104.852,104.864,125400002.0
2005-03-21 05:46:00,104.857,104.877,104.857,104.872,271600002.0
2005-03-21 05:47:00,104.875,104.885,104.865,104.867,210700000.0
2005-03-21 05:48:00,104.89,104.9,104.883,104.893,108300001.0
2005-03-21 05:49:00,104.896,104.905,104.88,104.894,140699997.0
2005-03-21 05:50:00,104.903,104.903,104.88,104.88,103699999.0
2005-03-21 05:51:00,104.908,104.908,104.892,104.901,99699997.0
2005-03-21 05:52:00,104.905,104.915,104.905,104.915,125799997.0
2005-03-21 05:53:00,104.914,104.944,104.914,104.934,134900001.0
2005-03-21 05:54:00,104.925,104.938,104.896,104.938,371900000.0
2005-03-21 05:55:00,104.948,104.948,104.935,104.945,291900001.0
2005-03-21 05:56:00,104.953,104.966,104.946,104.956,326100001.0
2005-03-21 05:57:00,104.971,104.976,104.957,104.967,401300001.0
2005-03-21 05:58:00,104.972,104.972,104.941,104.941,185000002.0
2005-03-21 05:59:00,104.952,104.952,104.938,104.938,116300000.0
2005-03-21 06:00:00,104.925,104.925,104.891,104.903,219699998.0
2005-03-21 06:01:00,104.887,104.914,104.887,104.897,407999994.0
2005-03-21 06:02:00,104.923,104.923,104.905,104.908,259899999.0
2005-03-21 06:03:00,104.903,104.91,104.873,104.873,118800000.0
2005-03-21 06:04:00,104.877,104.899,104.877,104.897,112200002.0
2005-03-21 06:05:00,104.9,104.906,104.872,104.872,55299999.0
2005-03-21 06:06:00,104.9,104.9,104.872,104.891,233199998.0
2005-03-21 06:07:00,104.901,104.909,104.881,104.898,411399996.0
2005-03-21 06:08:00,104.901,104.926,104.901,104.918,198999998.0
2005-03-21 06:09:00,104.925,104.936,104.92,104.92,302200000.0
2005-03-21 06:10:00,104.921,104.93,104.916,104.919,301600001.0
2005-03-21 06:11:00,104.902,104.907,104.878,104.898,345899995.0
2005-03-21 06:12:00,104.891,104.891,104.87,104.89,249700003.0
2005-03-21 06:13:00,104.899,104.899,104.882,104.882,351500001.0
2005-03-21 06:14:00,104.883,104.898,104.882,104.895,85800002.0
2005-03-21 06:15:00,104.907,104.919,104.899,104.899,209700000.0
2005-03-21 06:16:00,104.9,104.9,104.879,104.892,227600003.0
2005-03-21 06:17:00,104.898,104.898,104.882,104.882,148999996.0
2005-03-21 06:18:00,104.88,104.896,104.88,104.892,102800001.0
2005-03-21 06:19:00,104.903,104.911,104.893,104.9,419999994.0
2005-03-21 06:20:00,104.898,104.91,104.898,104.906,289600007.0
2005-03-21 06:21:00,104.906,104.906,104.885,104.902,188400000.0
2005-03-21 06:22:00,104.902,104.91,104.89,104.903,301999999.0
2005-03-21 06:23:00,104.918,104.918,104.903,104.915,80699999.0
2005-03-21 06:24:00,104.908,104.918,104.908,104.917,398699993.0
2005-03-21 06:25:00,104.916,104.921,104.906,104.918,303500002.0
2005-03-21 06:26:00,104.91,104.92,104.899,104.909,242200004.0
2005-03-21 06:27:00,104.923,104.923,104.901,104.908,257499994.0
2005-03-21 06:28:00,104.914,104.923,104.909,104.921,307000000.0
2005-03-21 06:29:00,104.93,104.934,104.914,104.914,300699999.0
2005-03-21 06:30:00,104.921,104.941,104.921,104.941,116600002.0
2005-03-21 06:31:00,104.915,104.938,104.915,104.932,200100003.0
2005-03-21 06:32:00,104.93,104.942,104.93,104.94,190699999.0
2005-03-21 06:33:00,104.938,104.94,104.907,104.907,238700000.0
2005-03-21 06:34:00,104.908,104.936,104.897,104.935,376400002.0
2005-03-21 06:35:00,104.908,104.92,104.902,104.902,235200004.0
2005-03-21 06:36:00,104.915,104.925,104.915,104.925,206899999.0
2005-03-21 06:37:00,104.915,104.925,104.909,104.921,169900002.0
2005-03-21 06:38:00,104.92,104.928,104.907,104.92,305999998.0
2005-03-21 06:39:00,104.928,104.93,104.918,104.92,405100001.0
2005-03-21 06:40:00,104.919,104.941,104.919,104.941,85899999.0
2005-03-21 06:41:00,104.927,104.931,104.922,104.922,228200003.0
2005-03-21 06:42:00,104.925,104.925,104.901,104.901,199500000.0
2005-03-21 06:43:00,104.888,104.896,104.874,104.891,306899999.0
2005-03-21 06:44:00,104.898,104.911,104.885,104.904,204699997.0
2005-03-21 06:45:00,104.89,104.919,104.89,104.915,297300004.0
2005-03-21 06:46:00,104.908,104.913,104.903,104.903,151500000.0
2005-03-21 06:47:00,104.895,104.914,104.895,104.914,171400003.0
2005-03-21 06:48:00,104.898,104.908,104.884,104.908,125700004.0
2005-03-21 06:49:00,104.92,104.92,104.906,104.919,156200002.0
2005-03-21 06:50:00,104.917,104.924,104.914,104.924,214900004.0
2005-03-21 06:51:00,104.908,104.923,104.896,104.92,208099998.0
2005-03-21 06:52:00,104.923,104.923,104.898,104.913,349500006.0
2005-03-21 06:53:00,104.909,104.913,104.897,104.897,231500002.0
2005-03-21 06:54:00,104.89,104.91,104.885,104.901,334200005.0
2005-03-21 06:55:00,104.895,104.91,104.895,104.906,218899998.0
2005-03-21 06:56:00,104.902,104.902,104.891,104.891,165300000.0
2005-03-21 06:57:00,104.877,104.911,104.877,104.902,308300002.0
2005-03-21 06:58:00,104.897,104.916,104.896,104.906,192500001.0
2005-03-21 06:59:00,104.917,104.919,104.906,104.908,219400003.0
2005-03-21 07:00:00,104.9,104.9,104.895,104.895,114699997.0
2005-03-21 07:01:00,104.895,104.895,104.876,104.885,249100000.0
2005-03-21 07:02:00,104.887,104.89,104.871,104.874,400400004.0
2005-03-21 07:03:00,104.882,104.882,104.872,104.873,245400001.0
2005-03-21 07:04:00,104.882,104.898,104.881,104.882,226999996.0
2005-03-21 07:05:00,104.883,104.898,104.877,104.887,319399996.0
2005-03-21 07:06:00,104.867,104.902,104.867,104.902,69500002.0
2005-03-21 07:07:00,104.896,104.896,104.882,104.887,287700000.0
2005-03-21 07:08:00,104.872,104.89,104.87,104.89,208300000.0
2005-03-21 07:09:00,104.9,104.901,104.876,104.885,195399997.0
2005-03-21 07:10:00,104.885,104.9,104.885,104.895,315299999.0
2005-03-21 07:11:00,104.9,104.911,104.9,104.902,188600003.0
2005-03-21 07:12:00,104.912,104.912,104.892,104.895,109599999.0
2005-03-21 07:13:00,104.897,104.9,104.88,104.9,251099998.0
2005-03-21 07:14:00,104.892,104.907,104.892,104.896,144499996.0
2005-03-21 07:15:00,104.893,104.907,104.885,104.905,101300001.0
2005-03-21 07:16:00,104.917,104.926,104.902,104.923,177800001.0
2005-03-21 07:17:00,104.933,104.933,104.914,104.914,279600003.0
2005-03-21 07:18:00,104.904,104.909,104.893,104.893,191400004.0
2005-03-21 07:19:00,104.903,104.911,104.89,104.911,162900004.0
2005-03-21 07:20:00,104.895,104.902,104.887,104.902,97799999.0
2005-03-21 07:21:00,104.898,104.907,104.898,104.9,132100002.0
2005-03-21 07:22:00,104.909,104.909,104.905,104.907,91200000.0
2005-03-21 07:23:00,104.902,104.909,104.899,104.906,94300000.0
2005-03-21 07:24:00,104.915,104.936,104.912,104.935,510200004.0
2005-03-21 07:25:00,104.924,104.931,104.923,104.929,330399997.0
2005-03-21 07:26:00,104.921,104.934,104.92,104.929,276500003.0
2005-03-21 07:27:00,104.936,104.936,104.926,104.934,236899997.0
2005-03-21 07:28:00,104.938,104.949,104.922,104.949,166100000.0
2005-03-21 07:29:00,104.95,104.95,104.933,104.943,216899999.0
2005-03-21 07:30:00,104.935,104.945,104.921,104.925,257999999.0
2005-03-21 07:31:00,104.934,104.942,104.92,104.942,158200000.0
2005-03-21 07:32:00,104.929,104.94,104.919,104.94,375400003.0
2005-03-21 07:33:00,104.94,104.961,104.94,104.958,185699998.0
2005-03-21 07:34:00,104.928,104.952,104.928,104.952,285800001.0
2005-03-21 07:35:00,104.944,104.949,104.942,104.947,244899998.0
2005-03-21 07:36:00,104.938,104.949,104.922,104.949,213699997.0
2005-03-21 07:37:00,104.945,104.945,104.936,104.943,255700008.0
2005-03-21 07:38:00,104.942,104.944,104.938,104.939,120800002.0
2005-03-21 07:39:00,104.936,104.953,104.936,104.948,273700003.0
2005-03-21 07:40:00,104.949,104.949,104.919,104.924,359299996.0
2005-03-21 07:41:00,104.934,104.934,104.917,104.923,193300001.0
2005-03-21 07:42:00,104.935,104.935,104.906,104.906,111000000.0
2005-03-21 07:43:00,104.912,104.923,104.912,104.922,144200003.0
2005-03-21 07:44:00,104.929,104.941,104.92,104.922,132599997.0
2005-03-21 07:45:00,104.927,104.927,104.916,104.918,196399994.0
2005-03-21 07:46:00,104.928,104.928,104.908,104.909,106099998.0
2005-03-21 07:47:00,104.905,104.917,104.905,104.917,319899999.0
2005-03-21 07:48:00,104.921,104.926,104.899,104.899,445699998.0
2005-03-21 07:49:00,104.924,104.942,104.924,104.942,129200001.0
2005-03-21 07:50:00,104.931,104.935,104.919,104.926,250700000.0
2005-03-21 07:51:00,104.93,104.93,104.928,104.93,157000000.0
2005-03-21 07:52:00,104.942,104.95,104.929,104.929,202699996.0
2005-03-21 07:53:00,104.942,104.949,104.938,104.944,258199998.0
2005-03-21 07:54:00,104.925,104.956,104.925,104.956,258600000.0
2005-03-21 07:55:00,104.94,104.945,104.929,104.93,199000001.0
2005-03-21 07:56:00,104.935,104.935,104.918,104.928,273900000.0
2005-03-21 07:57:00,104.933,104.933,104.906,104.931,353700004.0
2005-03-21 07:58:00,104.947,104.955,104.936,104.944,222900006.0
2005-03-21 07:59:00,104.958,104.958,104.928,104.928,103299999.0
2005-03-21 08:00:00,104.952,104.96,104.95,104.95,190099999.0
2005-03-21 08:01:00,104.952,104.97,104.943,104.943,328000004.0
2005-03-21 08:02:00,104.95,104.95,104.936,104.938,61100000.0
2005-03-21 08:03:00,104.945,104.945,104.939,104.945,223700002.0
2005-03-21 08:04:00,104.948,104.948,104.926,104.938,171200001.0
2005-03-21 08:05:00,104.952,104.955,104.939,104.939,198899999.0
2005-03-21 08:06:00,104.921,104.951,104.921,104.929,325399997.0
2005-03-21 08:07:00,104.94,104.947,104.935,104.947,209600002.0
2005-03-21 08:08:00,104.943,104.943,104.931,104.931,279699998.0
2005-03-21 08:09:00,104.943,104.959,104.933,104.959,240799999.0
2005-03-21 08:10:00,104.945,104.951,104.934,104.934,200399997.0
2005-03-21 08:11:00,104.927,104.946,104.927,104.939,99300000.0
2005-03-21 08:12:00,104.948,104.949,104.924,104.93,432799997.0
2005-03-21 08:13:00,104.929,104.942,104.929,104.936,175600004.0
2005-03-21 08:14:00,104.925,104.925,104.895,104.895,193799997.0
2005-03-21 08:15:00,104.898,104.898,104.887,104.887,106899998.0
2005-03-21 08:16:00,104.896,104.9,104.879,104.885,204899997.0
2005-03-21 08:17:00,104.911,104.919,104.905,104.906,140299999.0
2005-03-21 08:18:00,104.938,104.938,104.924,104.932,308999994.0
2005-03-21 08:19:00,104.92,104.928,104.913,104.921,378300000.0
2005-03-21 08:20:00,104.913,104.913,104.894,104.9,182800003.0
2005-03-21 08:21:00,104.916,104.916,104.896,104.905,237199996.0
2005-03-21 08:22:00,104.914,104.914,104.895,104.895,76199998.0
2005-03-21 08:23:00,104.911,104.911,104.881,104.89,266899999.0
2005-03-21 08:24:00,104.893,104.899,104.885,104.89,172599999.0
2005-03-21 08:25:00,104.897,104.904,104.888,104.891,271200004.0
2005-03-21 08:26:00,104.893,104.894,104.89,104.89,326100003.0
2005-03-21 08:27:00,104.902,104.904,104.893,104.904,269100005.0
2005-03-21 08:28:00,104.884,104.896,104.876,104.896,279399999.0
2005-03-21 08:29:00,104.893,104.912,104.893,104.912,213400003.0
2005-03-21 08:30:00,104.9,104.9,104.887,104.889,125900003.0
2005-03-21 08:31:00,104.902,104.903,104.89,104.89,387099996.0
2005-03-21 08:32:00,104.895,104.9,104.883,104.883,234600005.0
2005-03-21 08:33:00,104.89,104.896,104.882,104.882,206699998.0
2005-03-21 08:34:00,104.913,104.913,104.89,104.89,316999998.0
2005-03-21 08:35:00,104.9,104.904,104.883,104.891,282200001.0
2005-03-21 08:36:00,104.891,104.901,104.891,104.892,210600003.0
2005-03-21 08:37:00,104.903,104.905,104.893,104.905,157399997.0
2005-03-21 08:38:00,104.908,104.908,104.904,104.906,193999999.0
2005-03-21 08:39:00,104.905,104.916,104.899,104.903,157399996.0
2005-03-21 08:40:00,104.913,104.913,104.89,104.894,341099998.0
2005-03-21 08:41:00,104.915,104.915,104.883,104.883,287300000.0
2005-03-21 08:42:00,104.888,104.889,104.874,104.885,230900000.0
2005-03-21 08:43:00,104.875,104.887,104.875,104.887,213000004.0
2005-03-21 08:44:00,104.882,104.882,104.851,104.851,117900001.0
2005-03-21 08:45:00,104.842,104.852,104.839,104.847,274200000.0
2005-03-21 08:46:00,104.843,104.852,104.838,104.849,269100007.0
2005-03-21 08:47:00,104.848,104.859,104.847,104.849,221000002.0
2005-03-21 08:48:00,104.848,104.853,104.842,104.853,284499992.0
2005-03-21 08:49:00,104.858,104.863,104.849,104.849,297199999.0
2005-03-21 08:50:00,104.844,104.846,104.817,104.817,142699998.0
2005-03-21 08:51:00,104.835,104.854,104.833,104.833,205700000.0
2005-03-21 08:52:00,104.86,104.87,104.85,104.864,302099997.0
2005-03-21 08:53:00,104.843,104.856,104.84,104.84,298499996.0
2005-03-21 08:54:00,104.849,104.849,104.823,104.832,248199995.0
2005-03-21 08:55:00,104.822,104.829,104.82,104.826,224599999.0
2005-03-21 08:56:00,104.83,104.851,104.824,104.839,138400002.0
2005-03-21 08:57:00,104.852,104.856,104.839,104.845,173000000.0
2005-03-21 08:58:00,104.853,104.853,104.837,104.843,191100001.0
2005-03-21 08:59:00,104.845,104.845,104.839,104.839,255399996.0
2005-03-21 09:00:00,104.853,104.855,104.842,104.844,332300002.0
2005-03-21 09:01:00,104.83,104.83,104.776,104.806,111300000.0
2005-03-21 09:02:00,104.818,104.818,104.807,104.809,199600002.0
2005-03-21 09:03:00,104.812,104.812,104.798,104.798,158299998.0
2005-03-21 09:04:00,104.798,104.816,104.794,104.816,247800006.0
2005-03-21 09:05:00,104.818,104.819,104.808,104.81,152399998.0
2005-03-21 09:06:00,104.803,104.804,104.79,104.8,208399998.0
2005-03-21 09:07:00,104.803,104.811,104.796,104.803,227900000.0
2005-03-21 09:08:00,104.819,104.819,104.797,104.804,213499999.0
2005-03-21 09:09:00,104.803,104.827,104.79,104.827,306200000.0
2005-03-21 09:10:00,104.825,104.827,104.81,104.81,234399996.0
2005-03-21 09:11:00,104.81,104.81,104.793,104.8,234900005.0
2005-03-21 09:12:00,104.808,104.815,104.805,104.807,365800009.0
2005-03-21 09:13:00,104.81,104.81,104.793,104.8,134799999.0
2005-03-21 09:14:00,104.788,104.798,104.735,104.741,258799996.0
2005-03-21 09:15:00,104.76,104.76,104.75,104.756,166500000.0
2005-03-21 09:16:00,104.756,104.768,104.743,104.762,231699994.0
2005-03-21 09:17:00,104.76,104.768,104.758,104.76,136999999.0
2005-03-21 09:18:00,104.762,104.762,104.744,104.748,181999999.0
2005-03-21 09:19:00,104.764,104.775,104.756,104.765,166200004.0
2005-03-21 09:20:00,104.777,104.777,104.755,104.755,112500001.0
2005-03-21 09:21:00,104.748,104.773,104.748,104.762,92700000.0
2005-03-21 09:22:00,104.78,104.789,104.776,104.779,81099998.0
2005-03-21 09:23:00,104.785,104.789,104.778,104.786,196300002.0
2005-03-21 09:24:00,104.792,104.805,104.792,104.8,191900001.0
2005-03-21 09:25:00,104.809,104.809,104.792,104.799,251699998.0
2005-03-21 09:26:00,104.81,104.81,104.795,104.795,136600002.0
2005-03-21 09:27:00,104.818,104.818,104.801,104.808,248700001.0
2005-03-21 09:28:00,104.812,104.82,104.812,104.817,155299999.0
2005-03-21 09:29:00,104.805,104.823,104.805,104.822,114000001.0
2005-03-21 09:30:00,104.829,104.845,104.829,104.838,303599998.0
2005-03-21 09:31:00,104.858,104.858,104.836,104.836,229500003.0
2005-03-21 09:32:00,104.841,104.841,104.826,104.829,203900002.0
2005-03-21 09:33:00,104.827,104.838,104.827,104.835,215200002.0
2005-03-21 09:34:00,104.836,104.841,104.829,104.829,152699995.0
2005-03-21 09:35:00,104.833,104.836,104.82,104.829,124700001.0
2005-03-21 09:36:00,104.827,104.833,104.822,104.822,277600002.0
2005-03-21 09:37:00,104.828,104.83,104.815,104.82,299899997.0
2005-03-21 09:38:00,104.809,104.809,104.787,104.803,314499999.0
2005-03-21 09:39:00,104.804,104.804,104.797,104.797,179199997.0
2005-03-21 09:40:00,104.809,104.83,104.807,104.809,404999995.0
2005-03-21 09:41:00,104.853,104.867,104.842,104.86,284499998.0
2005-03-21 09:42:00,104.863,104.899,104.85,104.883,281400000.0
2005-03-21 09:43:00,104.893,104.933,104.879,104.933,168300001.0
2005-03-21 09:44:00,104.942,104.952,104.924,104.924,153800001.0
2005-03-21 09:45:00,104.918,104.918,104.892,104.909,107100001.0
2005-03-21 09:46:00,104.921,104.921,104.897,104.897,218699999.0
2005-03-21 09:47:00,104.91,104.91,104.894,104.897,184600003.0
2005-03-21 09:48:00,104.9,104.91,104.894,104.904,349500004.0
2005-03-21 09:49:00,104.89,104.915,104.89,104.914,216800000.0
2005-03-21 09:50:00,104.953,104.984,104.945,104.984,207999998.0
2005-03-21 09:51:00,104.986,105.005,104.978,105.005,263899998.0
2005-03-21 09:52:00,105.024,105.034,104.996,105.013,92100000.0
2005-03-21 09:53:00,105.038,105.053,105.03,105.042,294099999.0
2005-03-21 09:54:00,105.042,105.049,105.027,105.027,434600005.0
2005-03-21 09:55:00,105.029,105.062,105.026,105.053,336899998.0
2005-03-21 09:56:00,105.065,105.068,105.058,105.058,241700000.0
2005-03-21 09:57:00,105.071,105.076,105.059,105.071,331399997.0
2005-03-21 09:58:00,105.07,105.07,105.046,105.05,231399994.0
2005-03-21 09:59:00,105.04,105.04,105.022,105.028,91899998.0
2005-03-21 10:00:00,105.047,105.058,105.032,105.053,274200001.0
2005-03-21 10:01:00,105.055,105.067,105.039,105.063,314199998.0
2005-03-21 10:02:00,105.06,105.06,105.048,105.05,55000000.0
2005-03-21 10:03:00,105.05,105.059,105.046,105.051,115500001.0
2005-03-21 10:04:00,105.061,105.066,105.049,105.055,143400004.0
2005-03-21 10:05:00,105.067,105.067,105.045,105.046,198599995.0
2005-03-21 10:06:00,105.053,105.061,105.045,105.045,256699993.0
2005-03-21 10:07:00,105.009,105.046,105.009,105.034,374100001.0
2005-03-21 10:08:00,105.032,105.032,105.004,105.015,150600001.0
2005-03-21 10:09:00,105.04,105.04,105.004,105.004,128900002.0
2005-03-21 10:10:00,105.006,105.02,105.001,105.001,304900002.0
2005-03-21 10:11:00,105.0,105.0,104.982,104.986,166399996.0
2005-03-21 10:12:00,104.998,105.021,104.995,105.013,246699996.0
2005-03-21 10:13:00,105.013,105.021,105.004,105.021,180100003.0
2005-03-21 10:14:00,105.018,105.022,104.997,105.022,210899999.0
2005-03-21 10:15:00,105.021,105.021,104.988,105.001,328199997.0
2005-03-21 10:16:00,105.013,105.028,105.013,105.027,258800002.0
2005-03-21 10:17:00,105.029,105.038,105.029,105.029,353600000.0
2005-03-21 10:18:00,105.035,105.042,105.023,105.023,405500003.0
2005-03-21 10:19:00,105.024,105.03,105.016,105.016,216700000.0
2005-03-21 10:20:00,105.032,105.053,105.03,105.036,256300003.0
2005-03-21 10:21:00,105.028,105.028,104.994,105.011,159100002.0
2005-03-21 10:22:00,105.03,105.047,105.018,105.039,433500002.0
2005-03-21 10:23:00,105.048,105.05,105.029,105.035,404700000.0
2005-03-21 10:24:00,105.061,105.069,105.053,105.062,204199999.0
2005-03-21 10:25:00,105.082,105.087,105.06,105.073,324900000.0
2005-03-21 10:26:00,105.1,105.103,105.079,105.092,204900002.0
2005-03-21 10:27:00,105.103,105.126,105.099,105.118,343699997.0
2005-03-21 10:28:00,105.093,105.095,105.089,105.089,82900001.0
2005-03-21 10:29:00,105.105,105.125,105.105,105.124,190300000.0
2005-03-21 10:30:00,105.135,105.146,105.119,105.124,116699999.0
2005-03-21 10:31:00,105.14,105.14,105.125,105.134,144800002.0
2005-03-21 10:32:00,105.138,105.158,105.135,105.156,176199999.0
2005-03-21 10:33:00,105.169,105.177,105.151,105.151,76699999.0
2005-03-21 10:34:00,105.157,105.16,105.152,105.152,100200001.0
2005-03-21 10:35:00,105.153,105.153,105.132,105.143,122299998.0
2005-03-21 10:36:00,105.147,105.164,105.135,105.162,304099992.0
2005-03-21 10:37:00,105.16,105.163,105.144,105.161,412700000.0
2005-03-21 10:38:00,105.162,105.162,105.144,105.151,303099999.0
2005-03-21 10:39:00,105.158,105.158,105.138,105.152,255400000.0
2005-03-21 10:40:00,105.151,105.151,105.137,105.143,148800000.0
2005-03-21 10:41:00,105.143,105.143,105.122,105.126,72500000.0
2005-03-21 10:42:00,105.137,105.14,105.123,105.128,294600000.0
2005-03-21 10:43:00,105.133,105.139,105.123,105.123,349599998.0
2005-03-21 10:44:00,105.132,105.133,105.103,105.104,275700001.0
2005-03-21 10:45:00,105.122,105.122,105.106,105.113,161799996.0
2005-03-21 10:46:00,105.125,105.13,105.103,105.122,284400003.0
2005-03-21 10:47:00,105.13,105.131,105.115,105.117,142100002.0
2005-03-21 10:48:00,105.116,105.122,105.116,105.118,130000005.0
2005-03-21 10:49:00,105.115,105.126,105.111,105.126,154000001.0
2005-03-21 10:50:00,105.137,105.161,105.137,105.152,274200002.0
2005-03-21 10:51:00,105.156,105.166,105.147,105.153,235199997.0
2005-03-21 10:52:00,105.158,105.16,105.144,105.147,105700001.0
2005-03-21 10:53:00,105.146,105.158,105.146,105.148,137999998.0
2005-03-21 10:54:00,105.144,105.154,105.134,105.144,233200000.0
2005-03-21 10:55:00,105.162,105.179,105.162,105.172,247200004.0
2005-03-21 10:56:00,105.178,105.181,105.158,105.158,354600006.0
2005-03-21 10:57:00,105.147,105.147,105.129,105.129,268600005.0
2005-03-21 10:58:00,105.13,105.144,105.123,105.138,182099999.0
2005-03-21 10:59:00,105.15,105.15,105.136,105.137,197000003.0
2005-03-21 11:00:00,105.138,105.138,105.116,105.133,260299998.0
2005-03-21 11:01:00,105.154,105.156,105.119,105.13,304200001.0
2005-03-21 11:02:00,105.142,105.239,105.138,105.237,189700000.0
2005-03-21 11:03:00,105.257,105.27,105.248,105.258,304900002.0
2005-03-21 11:04:00,105.266,105.266,105.247,105.251,328399999.0
2005-03-21 11:05:00,105.242,105.255,105.239,105.239,274000000.0
2005-03-21 11:06:00,105.248,105.248,105.235,105.24,371100007.0
2005-03-21 11:07:00,105.236,105.249,105.236,105.241,156400000.0
2005-03-21 11:08:00,105.233,105.233,105.21,105.224,162700001.0
2005-03-21 11:09:00,105.228,105.228,105.208,105.225,313299998.0
2005-03-21 11:10:00,105.232,105.232,105.219,105.227,249099998.0
2005-03-21 11:11:00,105.218,105.218,105.197,105.204,197800001.0
2005-03-21 11:12:00,105.198,105.209,105.182,105.189,273099998.0
2005-03-21 11:13:00,105.192,105.198,105.178,105.188,307700005.0
2005-03-21 11:14:00,105.205,105.214,105.196,105.199,199999997.0
2005-03-21 11:15:00,105.193,105.193,105.182,105.193,74700000.0
2005-03-21 11:16:00,105.184,105.186,105.166,105.166,249899998.0
2005-03-21 11:17:00,105.177,105.189,105.177,105.186,104799999.0
2005-03-21 11:18:00,105.198,105.2,105.184,105.184,358799994.0
2005-03-21 11:19:00,105.183,105.199,105.175,105.191,226800002.0
2005-03-21 11:20:00,105.201,105.201,105.18,105.195,214599999.0
2005-03-21 11:21:00,105.197,105.201,105.193,105.193,208000006.0
2005-03-21 11:22:00,105.206,105.206,105.187,105.199,245799999.0
2005-03-21 11:23:00,105.21,105.217,105.205,105.205,85199999.0
2005-03-21 11:24:00,105.192,105.202,105.179,105.201,145400000.0
2005-03-21 11:25:00,105.201,105.201,105.185,105.195,297999996.0
2005-03-21 11:26:00,105.181,105.203,105.17,105.197,342099998.0
2005-03-21 11:27:00,105.212,105.212,105.193,105.198,208300003.0
2005-03-21 11:28:00,105.188,105.206,105.169,105.206,92099999.0
2005-03-21 11:29:00,105.198,105.222,105.196,105.215,219199994.0
2005-03-21 11:30:00,105.214,105.227,105.214,105.215,346800001.0
2005-03-21 11:31:00,105.225,105.225,105.204,105.211,155500003.0
2005-03-21 11:32:00,105.215,105.227,105.208,105.222,125500001.0
2005-03-21 11:33:00,105.243,105.243,105.228,105.239,249400007.0
2005-03-21 11:34:00,105.231,105.231,105.193,105.213,168500000.0
2005-03-21 11:35:00,105.223,105.223,105.206,105.206,229400002.0
2005-03-21 11:36:00,105.195,105.205,105.191,105.203,399700001.0
2005-03-21 11:37:00,105.208,105.208,105.183,105.202,130500000.0
2005-03-21 11:38:00,105.195,105.207,105.193,105.205,225399996.0
2005-03-21 11:39:00,105.208,105.208,105.182,105.2,224400001.0
2005-03-21 11:40:00,105.199,105.208,105.191,105.208,103199997.0
2005-03-21 11:41:00,105.198,105.198,105.172,105.183,261099998.0
2005-03-21 11:42:00,105.188,105.188,105.159,105.16,161999999.0
2005-03-21 11:43:00,105.163,105.175,105.154,105.154,150399999.0
2005-03-21 11:44:00,105.177,105.187,105.176,105.183,314099995.0
2005-03-21 11:45:00,105.178,105.195,105.178,105.191,266299999.0
2005-03-21 11:46:00,105.177,105.177,105.139,105.166,208000000.0
2005-03-21 11:47:00,105.178,105.186,105.168,105.173,319899994.0
2005-03-21 11:48:00,105.187,105.189,105.169,105.18,312899995.0
2005-03-21 11:49:00,105.181,105.187,105.167,105.18,105800002.0
2005-03-21 11:50:00,105.203,105.209,105.186,105.202,246800000.0
2005-03-21 11:51:00,105.183,105.198,105.179,105.18,108000001.0
2005-03-21 11:52:00,105.2,105.229,105.194,105.225,250200000.0
2005-03-21 11:53:00,105.221,105.228,105.198,105.198,187900004.0
2005-03-21 11:54:00,105.207,105.214,105.203,105.208,140599999.0
2005-03-21 11:55:00,105.208,105.219,105.2,105.208,409399996.0
2005-03-21 11:56:00,105.208,105.208,105.197,105.2,194200003.0
2005-03-21 11:57:00,105.206,105.225,105.203,105.225,304599996.0
2005-03-21 11:58:00,105.215,105.22,105.2,105.22,112299998.0
2005-03-21 11:59:00,105.216,105.216,105.201,105.207,330499996.0
2005-03-21 12:00:00,105.216,105.216,105.193,105.193,241400006.0
2005-03-21 12:01:00,105.195,105.195,105.172,105.175,158700000.0
2005-03-21 12:02:00,105.195,105.195,105.187,105.19,328400002.0
2005-03-21 12:03:00,105.187,105.187,105.16,105.16,190700003.0
2005-03-21 12:04:00,105.168,105.187,105.162,105.162,232800001.0
2005-03-21 12:05:00,105.183,105.183,105.17,105.182,295300001.0
2005-03-21 12:06:00,105.187,105.215,105.185,105.202,272499997.0
2005-03-21 12:07:00,105.207,105.207,105.193,105.2,255699998.0
2005-03-21 12:08:00,105.2,105.211,105.194,105.194,261800000.0
2005-03-21 12:09:00,105.195,105.204,105.173,105.188,231000002.0
2005-03-21 12:10:00,105.205,105.235,105.202,105.23,191000005.0
2005-03-21 12:11:00,105.22,105.229,105.21,105.212,449299999.0
2005-03-21 12:12:00,105.22,105.22,105.2,105.213,265299999.0
2005-03-21 12:13:00,105.209,105.219,105.208,105.215,305000000.0
2005-03-21 12:14:00,105.218,105.225,105.21,105.21,208399997.0
2005-03-21 12:15:00,105.22,105.22,105.208,105.209,207899999.0
2005-03-21 12:16:00,105.205,105.225,105.205,105.206,319600001.0
2005-03-21 12:17:00,105.207,105.222,105.205,105.222,206199999.0
2005-03-21 12:18:00,105.232,105.253,105.226,105.237,87800000.0
2005-03-21 12:19:00,105.255,105.255,105.24,105.245,268499997.0
2005-03-21 12:20:00,105.237,105.237,105.223,105.232,121400002.0
2005-03-21 12:21:00,105.237,105.237,105.218,105.232,332700000.0
2005-03-21 12:22:00,105.228,105.238,105.221,105.238,138400000.0
2005-03-21 12:23:00,105.24,105.244,105.229,105.229,198600005.0
2005-03-21 12:24:00,105.233,105.237,105.23,105.235,150000000.0
2005-03-21 12:25:00,105.223,105.225,105.21,105.21,256699995.0
2005-03-21 12:26:00,105.212,105.212,105.198,105.198,155800003.0
2005-03-21 12:27:00,105.201,105.201,105.184,105.197,297700001.0
2005-03-21 12:28:00,105.182,105.194,105.181,105.181,399699995.0
2005-03-21 12:29:00,105.19,105.193,105.181,105.184,335499998.0
2005-03-21 12:30:00,105.176,105.197,105.17,105.189,249800002.0
2005-03-21 12:31:00,105.201,105.201,105.181,105.188,299299998.0
2005-03-21 12:32:00,105.19,105.19,105.176,105.183,226699999.0
2005-03-21 12:33:00,105.19,105.198,105.187,105.192,41000001.0
2005-03-21 12:34:00,105.187,105.212,105.187,105.198,258000001.0
2005-03-21 12:35:00,105.209,105.229,105.209,105.226,345099991.0
2005-03-21 12:36:00,105.235,105.235,105.197,105.21,331000004.0
2005-03-21 12:37:00,105.206,105.217,105.199,105.215,273300006.0
2005-03-21 12:38:00,105.203,105.222,105.194,105.194,335500007.0
2005-03-21 12:39:00,105.208,105.208,105.186,105.19,275999999.0
2005-03-21 12:40:00,105.197,105.211,105.19,105.21,271999997.0
2005-03-21 12:41:00,105.208,105.233,105.206,105.228,172499996.0
2005-03-21 12:42:00,105.223,105.233,105.21,105.21,249700002.0
2005-03-21 12:43:00,105.223,105.228,105.223,105.224,204899999.0
2005-03-21 12:44:00,105.231,105.248,105.222,105.239,438099996.0
2005-03-21 12:45:00,105.246,105.25,105.239,105.239,300199999.0
2005-03-21 12:46:00,105.242,105.251,105.231,105.232,462900004.0
2005-03-21 12:47:00,105.248,105.263,105.241,105.259,171300004.0
2005-03-21 12:48:00,105.242,105.261,105.236,105.239,299400004.0
2005-03-21 12:49:00,105.232,105.24,105.227,105.232,422100004.0
2005-03-21 12:50:00,105.217,105.232,105.208,105.208,199599998.0
2005-03-21 12:51:00,105.219,105.219,105.197,105.202,272099996.0
2005-03-21 12:52:00,105.195,105.218,105.195,105.218,169899997.0
2005-03-21 12:53:00,105.201,105.226,105.201,105.226,103499999.0
2005-03-21 12:54:00,105.238,105.238,105.212,105.228,251200004.0
2005-03-21 12:55:00,105.236,105.236,105.207,105.215,130900001.0
2005-03-21 12:56:00,105.212,105.228,105.212,105.223,142800001.0
2005-03-21 12:57:00,105.213,105.232,105.208,105.208,96700000.0
2005-03-21 12:58:00,105.22,105.236,105.217,105.222,417099994.0
2005-03-21 12:59:00,105.228,105.235,105.217,105.225,311399999.0
2005-03-21 13:00:00,105.233,105.264,105.227,105.264,187699999.0
2005-03-21 13:01:00,105.249,105.255,105.244,105.244,178699997.0
2005-03-21 13:02:00,105.258,105.258,105.236,105.239,136100002.0
2005-03-21 13:03:00,105.244,105.25,105.238,105.24,145100000.0
2005-03-21 13:04:00,105.253,105.253,105.238,105.248,166700000.0
2005-03-21 13:05:00,105.253,105.26,105.238,105.24,349500008.0
2005-03-21 13:06:00,105.248,105.248,105.247,105.247,70000003.0
2005-03-21 13:07:00,105.242,105.251,105.23,105.251,307599999.0
2005-03-21 13:08:00,105.242,105.25,105.233,105.249,144400000.0
2005-03-21 13:09:00,105.257,105.259,105.231,105.231,210000001.0
2005-03-21 13:10:00,105.247,105.247,105.226,105.235,128200003.0
2005-03-21 13:11:00,105.217,105.239,105.217,105.235,266700001.0
2005-03-21 13:12:00,105.232,105.238,105.197,105.22,256899999.0
2005-03-21 13:13:00,105.238,105.239,105.222,105.236,304799995.0
2005-03-21 13:14:00,105.24,105.249,105.2,105.2,260100002.0
2005-03-21 13:15:00,105.235,105.246,105.229,105.238,219999997.0
2005-03-21 13:16:00,105.235,105.24,105.228,105.23,347599998.0
2005-03-21 13:17:00,105.253,105.255,105.224,105.224,291199995.0
2005-03-21 13:18:00,105.232,105.235,105.209,105.223,170699995.0
2005-03-21 13:19:00,105.228,105.243,105.222,105.235,196299999.0
2005-03-21 13:20:00,105.234,105.249,105.232,105.232,87200001.0
2005-03-21 13:21:00,105.244,105.244,105.224,105.227,141200001.0
2005-03-21 13:22:00,105.237,105.263,105.234,105.246,252600005.0
2005-03-21 13:23:00,105.232,105.259,105.232,105.259,287199997.0
2005-03-21 13:24:00,105.251,105.259,105.245,105.251,209699999.0
2005-03-21 13:25:00,105.251,105.267,105.251,105.267,189000000.0
2005-03-21 13:26:00,105.28,105.291,105.271,105.289,239799997.0
2005-03-21 13:27:00,105.293,105.308,105.282,105.303,320099999.0
2005-03-21 13:28:00,105.318,105.325,105.304,105.325,288999995.0
2005-03-21 13:29:00,105.333,105.333,105.308,105.308,276200005.0
2005-03-21 13:30:00,105.318,105.318,105.281,105.293,196200001.0
2005-03-21 13:31:00,105.275,105.276,105.255,105.266,230099995.0
2005-03-21 13:32:00,105.26,105.266,105.248,105.256,341199995.0
2005-03-21 13:33:00,105.265,105.288,105.253,105.288,402499998.0
2005-03-21 13:34:00,105.263,105.282,105.254,105.27,181900001.0
2005-03-21 13:35:00,105.288,105.295,105.281,105.287,219199999.0
2005-03-21 13:36:00,105.285,105.299,105.277,105.293,313499996.0
2005-03-21 13:37:00,105.28,105.28,105.267,105.269,168600005.0
2005-03-21 13:38:00,105.263,105.263,105.248,105.248,230899998.0
2005-03-21 13:39:00,105.255,105.255,105.228,105.229,83899999.0
2005-03-21 13:40:00,105.261,105.261,105.238,105.238,306400005.0
2005-03-21 13:41:00,105.22,105.229,105.205,105.221,361600003.0
2005-03-21 13:42:00,105.224,105.224,105.202,105.212,284399999.0
2005-03-21 13:43:00,105.219,105.227,105.219,105.227,122399999.0
2005-03-21 13:44:00,105.212,105.218,105.205,105.209,427400003.0
2005-03-21 13:45:00,105.237,105.237,105.223,105.228,148700000.0
2005-03-21 13:46:00,105.227,105.25,105.227,105.239,217600002.0
2005-03-21 13:47:00,105.237,105.247,105.227,105.23,334899997.0
2005-03-21 13:48:00,105.228,105.228,105.208,105.222,272000001.0
2005-03-21 13:49:00,105.229,105.232,105.205,105.205,238199998.0
2005-03-21 13:50:00,105.21,105.215,105.2,105.207,290500000.0
2005-03-21 13:51:00,105.206,105.231,105.206,105.219,253299999.0
2005-03-21 13:52:00,105.223,105.236,105.222,105.224,114800000.0
2005-03-21 13:53:00,105.216,105.216,105.202,105.202,186799999.0
2005-03-21 13:54:00,105.184,105.211,105.184,105.211,213200000.0
2005-03-21 13:55:00,105.203,105.219,105.198,105.219,217800001.0
2005-03-21 13:56:00,105.227,105.227,105.207,105.215,420500000.0
2005-03-21 13:57:00,105.22,105.255,105.22,105.255,254900003.0
2005-03-21 13:58:00,105.271,105.335,105.271,105.335,195800001.0
2005-03-21 13:59:00,105.368,105.369,105.332,105.346,123000001.0
2005-03-21 14:00:00,105.376,105.376,105.359,105.366,371600003.0
2005-03-21 14:01:00,105.374,105.374,105.34,105.345,306099997.0
2005-03-21 14:02:00,105.373,105.373,105.35,105.35,64700001.0
2005-03-21 14:03:00,105.357,105.372,105.352,105.352,211899996.0
2005-03-21 14:04:00,105.363,105.363,105.337,105.34,282200000.0
2005-03-21 14:05:00,105.355,105.365,105.348,105.348,267399999.0
2005-03-21 14:06:00,105.36,105.368,105.349,105.349,155899996.0
2005-03-21 14:07:00,105.35,105.355,105.328,105.329,118500000.0
2005-03-21 14:08:00,105.342,105.342,105.314,105.34,235600000.0
2005-03-21 14:09:00,105.34,105.355,105.315,105.315,235599997.0
2005-03-21 14:10:00,105.323,105.325,105.32,105.325,226900000.0
2005-03-21 14:11:00,105.328,105.348,105.328,105.34,312300005.0
2005-03-21 14:12:00,105.331,105.345,105.331,105.337,157699999.0
2005-03-21 14:13:00,105.351,105.362,105.351,105.353,273300004.0
2005-03-21 14:14:00,105.372,105.372,105.353,105.353,330899995.0
2005-03-21 14:15:00,105.369,105.369,105.333,105.333,490100004.0
2005-03-21 14:16:00,105.337,105.35,105.321,105.332,337799997.0
2005-03-21 14:17:00,105.321,105.327,105.318,105.318,145500000.0
2005-03-21 14:18:00,105.332,105.339,105.32,105.327,106700001.0
2005-03-21 14:19:00,105.315,105.337,105.315,105.335,234599999.0
2005-03-21 14:20:00,105.323,105.323,105.31,105.32,133699997.0
2005-03-21 14:21:00,105.332,105.332,105.324,105.328,51200001.0
2005-03-21 14:22:00,105.313,105.317,105.302,105.316,290599996.0
2005-03-21 14:23:00,105.315,105.323,105.305,105.306,235000000.0
2005-03-21 14:24:00,105.304,105.312,105.289,105.289,290899998.0
2005-03-21 14:25:00,105.303,105.303,105.288,105.288,191100001.0
2005-03-21 14:26:00,105.283,105.295,105.283,105.287,261599997.0
2005-03-21 14:27:00,105.276,105.288,105.274,105.284,206199998.0
2005-03-21 14:28:00,105.285,105.285,105.274,105.277,231699991.0
2005-03-21 14:29:00,105.27,105.27,105.257,105.263,168900002.0
2005-03-21 14:30:00,105.265,105.273,105.254,105.273,374400004.0
2005-03-21 14:31:00,105.275,105.275,105.249,105.255,62000002.0
2005-03-21 14:32:00,105.242,105.263,105.226,105.25,250500002.0
2005-03-21 14:33:00,105.261,105.283,105.26,105.283,132599998.0
2005-03-21 14:34:00,105.275,105.287,105.262,105.284,256100003.0
2005-03-21 14:35:00,105.262,105.285,105.262,105.284,217100002.0
2005-03-21 14:36:00,105.286,105.291,105.283,105.288,222800003.0
2005-03-21 14:37:00,105.29,105.305,105.281,105.292,308200003.0
2005-03-21 14:38:00,105.28,105.29,105.269,105.269,234799998.0
2005-03-21 14:39:00,105.252,105.261,105.251,105.251,205199999.0
2005-03-21 14:40:00,105.252,105.261,105.227,105.244,297199993.0
2005-03-21 14:41:00,105.26,105.265,105.25,105.256,204400002.0
2005-03-21 14:42:00,105.273,105.279,105.246,105.26,300900008.0
2005-03-21 14:43:00,105.258,105.263,105.242,105.242,301200006.0
2005-03-21 14:44:00,105.258,105.293,105.25,105.293,178799996.0
2005-03-21 14:45:00,105.289,105.301,105.289,105.3,178499999.0
2005-03-21 14:46:00,105.325,105.343,105.311,105.336,254900004.0
2005-03-21 14:47:00,105.343,105.366,105.34,105.361,161700000.0
2005-03-21 14:48:00,105.372,105.383,105.372,105.372,150700004.0
2005-03-21 14:49:00,105.38,105.38,105.371,105.377,62500000.0
2005-03-21 14:50:00,105.355,105.379,105.355,105.373,143200003.0
2005-03-21 14:51:00,105.377,105.377,105.35,105.358,271000007.0
2005-03-21 14:52:00,105.368,105.375,105.362,105.364,171600004.0
2005-03-21 14:53:00,105.367,105.367,105.335,105.335,228599998.0
2005-03-21 14:54:00,105.347,105.355,105.339,105.347,244700003.0
2005-03-21 14:55:00,105.35,105.356,105.317,105.317,141500000.0
2005-03-21 14:56:00,105.312,105.322,105.31,105.318,233700000.0
2005-03-21 14:57:00,105.315,105.315,105.288,105.295,247600003.0
2005-03-21 14:58:00,105.283,105.298,105.275,105.29,273200004.0
2005-03-21 14:59:00,105.29,105.295,105.257,105.257,267100002.0
2005-03-21 15:00:00,105.255,105.261,105.243,105.243,112200000.0
2005-03-21 15:01:00,105.251,105.251,105.222,105.222,256199998.0
2005-03-21 15:02:00,105.222,105.252,105.222,105.243,152099999.0
2005-03-21 15:03:00,105.258,105.258,105.242,105.252,154700001.0
2005-03-21 15:04:00,105.255,105.272,105.255,105.26,149000001.0
2005-03-21 15:05:00,105.272,105.272,105.246,105.26,168400004.0
2005-03-21 15:06:00,105.268,105.268,105.251,105.262,228200002.0
2005-03-21 15:07:00,105.246,105.288,105.246,105.288,162000000.0
2005-03-21 15:08:00,105.28,105.299,105.28,105.28,196799997.0
2005-03-21 15:09:00,105.28,105.282,105.272,105.272,90900001.0
2005-03-21 15:10:00,105.28,105.3,105.275,105.3,120000000.0
2005-03-21 15:11:00,105.29,105.29,105.269,105.269,433900001.0
2005-03-21 15:12:00,105.3,105.305,105.279,105.29,409800002.0
2005-03-21 15:13:00,105.333,105.359,105.311,105.359,276500001.0
2005-03-21 15:14:00,105.362,105.374,105.338,105.37,401099993.0
2005-03-21 15:15:00,105.39,105.404,105.372,105.404,279400000.0
2005-03-21 15:16:00,105.422,105.422,105.416,105.416,34000000.0
2005-03-21 15:17:00,105.407,105.408,105.39,105.39,261800004.0
2005-03-21 15:18:00,105.392,105.415,105.385,105.409,254500001.0
2005-03-21 15:19:00,105.422,105.422,105.396,105.399,167800002.0
2005-03-21 15:20:00,105.405,105.418,105.393,105.399,394100002.0
2005-03-21 15:21:00,105.403,105.415,105.397,105.397,369099994.0
2005-03-21 15:22:00,105.41,105.418,105.394,105.397,157400000.0
2005-03-21 15:23:00,105.406,105.435,105.406,105.42,247099994.0
2005-03-21 15:24:00,105.435,105.457,105.435,105.441,421000001.0
2005-03-21 15:25:00,105.452,105.458,105.44,105.44,98900000.0
2005-03-21 15:26:00,105.44,105.457,105.435,105.456,168300001.0
2005-03-21 15:27:00,105.467,105.467,105.445,105.453,267500000.0
2005-03-21 15:28:00,105.47,105.473,105.425,105.452,242499997.0
2005-03-21 15:29:00,105.466,105.466,105.459,105.46,38400000.0
2005-03-21 15:30:00,105.46,105.46,105.42,105.436,217199996.0
2005-03-21 15:31:00,105.46,105.46,105.443,105.454,183299998.0
2005-03-21 15:32:00,105.461,105.469,105.443,105.445,251399997.0
2005-03-21 15:33:00,105.46,105.469,105.448,105.448,254100003.0
2005-03-21 15:34:00,105.45,105.45,105.421,105.44,170899997.0
2005-03-21 15:35:00,105.422,105.437,105.415,105.424,293800003.0
2005-03-21 15:36:00,105.432,105.441,105.42,105.441,131400001.0
2005-03-21 15:37:00,105.439,105.439,105.416,105.421,294700004.0
2005-03-21 15:38:00,105.428,105.428,105.4,105.413,268300003.0
2005-03-21 15:39:00,105.4,105.415,105.393,105.399,103399998.0
2005-03-21 15:40:00,105.398,105.406,105.39,105.397,214099996.0
2005-03-21 15:41:00,105.395,105.405,105.387,105.389,209499999.0
2005-03-21 15:42:00,105.393,105.416,105.392,105.4,243500003.0
2005-03-21 15:43:00,105.405,105.417,105.39,105.39,302700000.0
2005-03-21 15:44:00,105.387,105.415,105.385,105.394,247900004.0
2005-03-21 15:45:00,105.402,105.416,105.395,105.405,290000002.0
2005-03-21 15:46:00,105.402,105.434,105.402,105.428,302899999.0
2005-03-21 15:47:00,105.438,105.456,105.438,105.442,123299997.0
2005-03-21 15:48:00,105.436,105.461,105.436,105.444,358400006.0
2005-03-21 15:49:00,105.459,105.467,105.45,105.45,192600006.0
2005-03-21 15:50:00,105.47,105.475,105.449,105.461,316399999.0
2005-03-21 15:51:00,105.473,105.473,105.437,105.454,172599997.0
2005-03-21 15:52:00,105.455,105.455,105.427,105.434,81099999.0
2005-03-21 15:53:00,105.441,105.445,105.429,105.445,194500006.0
2005-03-21 15:54:00,105.458,105.461,105.442,105.442,339500005.0
2005-03-21 15:55:00,105.437,105.437,105.322,105.389,138000003.0
2005-03-21 15:56:00,105.383,105.426,105.383,105.419,206399999.0
2005-03-21 15:57:00,105.428,105.428,105.409,105.425,246700002.0
2005-03-21 15:58:00,105.41,105.41,105.379,105.379,87300000.0
2005-03-21 15:59:00,105.373,105.377,105.35,105.351,301700001.0
2005-03-21 16:00:00,105.384,105.39,105.355,105.369,329700003.0
2005-03-21 16:01:00,105.375,105.385,105.373,105.377,347400006.0
2005-03-21 16:02:00,105.373,105.373,105.359,105.36,141699999.0
2005-03-21 16:03:00,105.358,105.358,105.304,105.304,241899996.0
2005-03-21 16:04:00,105.3,105.326,105.298,105.307,242900003.0
2005-03-21 16:05:00,105.33,105.339,105.318,105.318,321400003.0
2005-03-21 16:06:00,105.313,105.313,105.278,105.294,284400001.0
2005-03-21 16:07:00,105.272,105.272,105.249,105.255,242199998.0
2005-03-21 16:08:00,105.26,105.287,105.252,105.287,210899999.0
2005-03-21 16:09:00,105.297,105.323,105.297,105.301,179799998.0
2005-03-21 16:10:00,105.315,105.318,105.288,105.288,306500002.0
2005-03-21 16:11:00,105.301,105.301,105.273,105.285,238000001.0
2005-03-21 16:12:00,105.288,105.288,105.246,105.255,172600001.0
2005-03-21 16:13:00,105.28,105.285,105.267,105.285,168000004.0
2005-03-21 16:14:00,105.272,105.283,105.261,105.283,179899998.0
2005-03-21 16:15:00,105.278,105.286,105.272,105.272,224499997.0
2005-03-21 16:16:00,105.291,105.291,105.27,105.27,299499997.0
2005-03-21 16:17:00,105.268,105.268,105.224,105.224,307000005.0
2005-03-21 16:18:00,105.227,105.236,105.219,105.219,252500005.0
2005-03-21 16:19:00,105.233,105.233,105.199,105.208,320299995.0
2005-03-21 16:20:00,105.222,105.254,105.221,105.244,231199996.0
2005-03-21 16:21:00,105.258,105.264,105.244,105.248,307800000.0
2005-03-21 16:22:00,105.243,105.253,105.238,105.248,199500002.0
2005-03-21 16:23:00,105.238,105.258,105.237,105.257,276700002.0
2005-03-21 16:24:00,105.258,105.304,105.258,105.303,194499994.0
2005-03-21 16:25:00,105.31,105.313,105.296,105.305,392500007.0
2005-03-21 16:26:00,105.306,105.323,105.306,105.317,360700004.0
2005-03-21 16:27:00,105.311,105.311,105.301,105.301,41300000.0
2005-03-21 16:28:00,105.292,105.323,105.292,105.316,206599995.0
2005-03-21 16:29:00,105.315,105.327,105.31,105.31,535799987.0
2005-03-21 16:30:00,105.335,105.34,105.316,105.327,192900002.0
2005-03-21 16:31:00,105.332,105.339,105.321,105.33,171800000.0
2005-03-21 16:32:00,105.328,105.359,105.328,105.357,199000002.0
2005-03-21 16:33:00,105.343,105.351,105.337,105.337,117500000.0
2005-03-21 16:34:00,105.34,105.346,105.331,105.331,205900001.0
2005-03-21 16:35:00,105.34,105.34,105.321,105.328,263600005.0
2005-03-21 16:36:00,105.332,105.336,105.313,105.318,179599998.0
2005-03-21 16:37:00,105.324,105.341,105.324,105.324,86800000.0
2005-03-21 16:38:00,105.338,105.338,105.312,105.312,212399994.0
2005-03-21 16:39:00,105.32,105.337,105.315,105.33,264399994.0
2005-03-21 16:40:00,105.342,105.348,105.302,105.325,323100008.0
2005-03-21 16:41:00,105.336,105.347,105.322,105.322,323800002.0
2005-03-21 16:42:00,105.311,105.32,105.31,105.311,337799998.0
2005-03-21 16:43:00,105.324,105.334,105.311,105.316,340200001.0
2005-03-21 16:44:00,105.323,105.323,105.317,105.32,99000000.0
2005-03-21 16:45:00,105.32,105.339,105.32,105.331,267999998.0
2005-03-21 16:46:00,105.332,105.339,105.314,105.328,352199997.0
2005-03-21 16:47:00,105.332,105.359,105.332,105.356,91799999.0
2005-03-21 16:48:00,105.355,105.355,105.335,105.335,78900000.0
2005-03-21 16:49:00,105.322,105.338,105.318,105.318,283199996.0
2005-03-21 16:50:00,105.333,105.342,105.322,105.322,310799999.0
2005-03-21 16:51:00,105.343,105.376,105.343,105.35,250200000.0
2005-03-21 16:52:00,105.359,105.359,105.345,105.345,17600000.0
2005-03-21 16:53:00,105.35,105.35,105.327,105.327,141099998.0
2005-03-21 16:54:00,105.343,105.361,105.332,105.361,244800005.0
2005-03-21 16:55:00,105.333,105.358,105.333,105.358,142300002.0
2005-03-21 16:56:00,105.363,105.363,105.33,105.336,289000001.0
2005-03-21 16:57:00,105.348,105.359,105.344,105.344,200300004.0
2005-03-21 16:58:00,105.363,105.363,105.344,105.355,460500007.0
2005-03-21 16:59:00,105.355,105.367,105.35,105.35,240400002.0
2005-03-21 17:00:00,105.35,105.35,105.307,105.309,334600001.0
2005-03-21 17:01:00,105.312,105.312,105.287,105.298,263200004.0
2005-03-21 17:02:00,105.29,105.29,105.263,105.263,141700002.0
2005-03-21 17:03:00,105.257,105.299,105.257,105.282,329499996.0
2005-03-21 17:04:00,105.282,105.296,105.272,105.284,222500000.0
2005-03-21 17:05:00,105.27,105.294,105.264,105.288,234100004.0
2005-03-21 17:06:00,105.29,105.298,105.277,105.283,169699998.0
2005-03-21 17:07:00,105.284,105.284,105.259,105.264,176200001.0
2005-03-21 17:08:00,105.257,105.291,105.256,105.291,312499997.0
2005-03-21 17:09:00,105.285,105.326,105.285,105.319,63599999.0
2005-03-21 17:10:00,105.335,105.335,105.291,105.297,413300002.0
2005-03-21 17:11:00,105.284,105.292,105.283,105.292,113999999.0
2005-03-21 17:12:00,105.284,105.294,105.279,105.287,268400000.0
2005-03-21 17:13:00,105.288,105.303,105.287,105.289,317400005.0
2005-03-21 17:14:00,105.298,105.298,105.27,105.27,233400002.0
2005-03-21 17:15:00,105.265,105.285,105.258,105.285,181199999.0
2005-03-21 17:16:00,105.272,105.276,105.26,105.26,324800002.0
2005-03-21 17:17:00,105.269,105.269,105.228,105.228,218399998.0
2005-03-21 17:18:00,105.24,105.251,105.219,105.243,392200002.0
2005-03-21 17:19:00,105.255,105.282,105.25,105.265,254800002.0
2005-03-21 17:20:00,105.286,105.29,105.256,105.256,124499997.0
2005-03-21 17:21:00,105.257,105.257,105.223,105.223,192800000.0
2005-03-21 17:22:00,105.217,105.217,105.184,105.192,142600004.0
2005-03-21 17:23:00,105.2,105.228,105.2,105.218,216500003.0
2005-03-21 17:24:00,105.237,105.237,105.165,105.165,257300002.0
2005-03-21 17:25:00,105.167,105.192,105.167,105.192,137500000.0
2005-03-21 17:26:00,105.178,105.178,105.162,105.165,167300005.0
2005-03-21 17:27:00,105.163,105.176,105.155,105.156,276400001.0
2005-03-21 17:28:00,105.165,105.167,105.141,105.16,269099997.0
2005-03-21 17:29:00,105.153,105.169,105.138,105.169,274399998.0
2005-03-21 17:30:00,105.164,105.172,105.149,105.149,140700002.0
2005-03-21 17:31:00,105.146,105.146,105.121,105.133,127399998.0
2005-03-21 17:32:00,105.158,105.16,105.138,105.144,129100001.0
2005-03-21 17:33:00,105.134,105.134,105.101,105.106,323800002.0
2005-03-21 17:34:00,105.127,105.128,105.103,105.103,130299999.0
2005-03-21 17:35:00,105.117,105.117,105.097,105.097,239699998.0
2005-03-21 17:36:00,105.115,105.127,105.105,105.125,251000004.0
2005-03-21 17:37:00,105.13,105.138,105.123,105.135,267700004.0
2005-03-21 17:38:00,105.16,105.16,105.13,105.144,274699996.0
2005-03-21 17:39:00,105.145,105.163,105.145,105.148,220699996.0
2005-03-21 17:40:00,105.135,105.135,105.111,105.111,64400000.0
2005-03-21 17:41:00,105.099,105.099,105.054,105.054,139200001.0
2005-03-21 17:42:00,105.043,105.043,105.015,105.015,55099998.0
2005-03-21 17:43:00,105.003,105.044,105.003,105.028,186399996.0
2005-03-21 17:44:00,105.05,105.065,105.04,105.058,311900004.0
2005-03-21 17:45:00,105.076,105.086,105.064,105.083,248900002.0
2005-03-21 17:46:00,105.096,105.1,105.072,105.072,250299998.0
2005-03-21 17:47:00,105.077,105.077,105.026,105.045,261100004.0
2005-03-21 17:48:00,105.037,105.069,105.032,105.059,178299999.0
2005-03-21 17:49:00,105.067,105.08,105.045,105.053,391400002.0
2005-03-21 17:50:00,105.063,105.064,105.039,105.04,358000001.0
2005-03-21 17:51:00,105.047,105.053,105.008,105.008,275999996.0
2005-03-21 17:52:00,105.028,105.028,104.999,105.004,251100001.0
2005-03-21 17:53:00,105.029,105.029,105.001,105.003,287200002.0
2005-03-21 17:54:00,105.035,105.045,105.023,105.024,80099998.0
2005-03-21 17:55:00,105.024,105.034,105.015,105.015,168900000.0
2005-03-21 17:56:00,105.03,105.032,105.022,105.022,76100002.0
2005-03-21 17:57:00,105.036,105.036,105.019,105.02,231599995.0
2005-03-21 17:58:00,105.016,105.016,105.004,105.004,42100001.0
2005-03-21 17:59:00,105.02,105.03,105.012,105.026,218200002.0
2005-03-21 18:00:00,105.023,105.034,105.023,105.028,284600002.0
2005-03-21 18:01:00,105.023,105.04,105.016,105.016,2017000001.0
2005-03-21 18:02:00,105.1,105.14,105.1,105.14,1777599988.0
2005-03-21 18:03:00,105.15,105.18,105.15,105.18,1777599988.0
2005-03-21 18:04:00,105.15,105.18,105.15,105.18,1777599988.0
2005-03-21 18:05:00,105.19,105.19,105.16,105.17,1777599988.0
2005-03-21 18:06:00,105.18,105.22,105.15,105.21,1777599988.0
2005-03-21 18:07:00,105.2,105.21,105.19,105.2,1777599988.0
2005-03-21 18:08:00,105.21,105.22,105.19,105.21,1777599988.0
2005-03-21 18:09:00,105.19,105.23,105.17,105.23,1777599988.0
2005-03-21 18:10:00,105.22,105.25,105.22,105.25,1777599988.0
2005-03-21 18:11:00,105.039,105.039,105.008,105.01,1777599988.0
2005-03-21 18:12:00,105.0,105.03,104.994,105.016,1816000009.0
2005-03-21 18:13:00,105.26,105.27,105.25,105.27,2000700009.0
2005-03-21 18:14:00,105.26,105.28,105.25,105.28,2000700009.0
2005-03-21 18:15:00,105.27,105.27,105.24,105.26,2000700009.0
2005-03-21 18:16:00,105.24,105.25,105.22,105.25,2000700009.0
2005-03-21 18:17:00,105.01,105.039,105.01,105.035,2000700009.0
2005-03-21 18:18:00,105.042,105.042,105.012,105.012,2076199999.0
2005-03-21 18:19:00,105.18,105.19,105.15,105.17,1880900004.0
2005-03-21 18:20:00,105.19,105.19,105.15,105.16,1880900004.0
2005-03-21 18:21:00,105.17,105.18,105.15,105.17,1880900004.0
2005-03-21 18:22:00,105.19,105.19,105.15,105.16,1880900004.0
2005-03-21 18:23:00,105.17,105.17,105.15,105.16,1880900004.0
2005-03-21 18:24:00,105.15,105.16,105.15,105.16,1880900004.0
2005-03-21 18:25:00,105.17,105.18,105.15,105.17,1880900004.0
2005-03-21 18:26:00,105.19,105.19,105.16,105.16,1880900004.0
2005-03-21 18:27:00,105.035,105.041,105.022,105.033,1880900004.0
2005-03-21 18:28:00,105.19,105.2,105.17,105.19,1814200009.0
2005-03-21 18:29:00,105.2,105.2,105.17,105.2,1814200009.0
2005-03-21 18:30:00,105.04,105.06,105.039,105.05,1814200009.0
2005-03-21 18:31:00,105.19,105.21,105.19,105.19,1875100006.0
2005-03-21 18:32:00,105.18,105.22,105.18,105.22,1875100006.0
2005-03-21 18:33:00,105.2,105.22,105.19,105.2,1875100006.0
2005-03-21 18:34:00,105.19,105.22,105.18,105.21,1875100006.0
2005-03-21 18:35:00,105.19,105.21,105.19,105.2,1875100006.0
2005-03-21 18:36:00,105.108,105.125,105.098,105.105,1875100006.0
2005-03-21 18:37:00,105.122,105.154,105.109,105.126,1152099997.0
2005-03-21 18:38:00,105.169,105.169,105.139,105.142,1267600003.0
2005-03-21 18:39:00,105.17,105.176,105.137,105.138,622899998.0
2005-03-21 18:40:00,105.157,105.157,105.118,105.119,1577799997.0
2005-03-21 18:41:00,105.122,105.153,105.122,105.153,1288099995.0
2005-03-21 18:42:00,105.152,105.155,105.133,105.133,1904500001.0
2005-03-21 18:43:00,105.142,105.142,105.114,105.125,1100699997.0
2005-03-21 18:44:00,105.14,105.159,105.12,105.138,921599995.0
2005-03-21 18:45:00,105.138,105.151,105.132,105.145,1523599999.0
2005-03-21 18:46:00,105.138,105.148,105.123,105.123,1584299995.0
2005-03-21 18:47:00,105.122,105.138,105.111,105.138,689699998.0
2005-03-21 18:48:00,105.123,105.127,105.103,105.103,853500002.0
2005-03-21 18:49:00,105.106,105.118,105.092,105.092,1169700007.0
2005-03-21 18:50:00,105.088,105.089,105.064,105.077,1834299996.0
2005-03-21 18:51:00,105.096,105.105,105.082,105.092,1728400010.0
2005-03-21 18:52:00,105.105,105.105,105.074,105.074,1688199994.0
2005-03-21 18:53:00,105.095,105.096,105.062,105.062,1172699989.0
2005-03-21 18:54:00,105.085,105.085,105.031,105.053,1893899992.0
2005-03-21 18:55:00,105.062,105.077,105.06,105.062,1709200022.0
2005-03-21 18:56:00,105.06,105.077,105.06,105.074,384699997.0
2005-03-21 18:57:00,105.084,105.092,105.069,105.084,995699995.0
2005-03-21 18:58:00,105.088,105.088,105.066,105.069,1258000017.0
2005-03-21 18:59:00,105.092,105.095,105.073,105.086,1647699996.0
2005-03-21 19:00:00,105.098,105.112,105.092,105.106,715899996.0
2005-03-21 19:01:00,105.121,105.121,105.104,105.107,627700002.0
2005-03-21 19:02:00,105.116,105.145,105.109,105.141,774700000.0
2005-03-21 19:03:00,105.15,105.157,105.141,105.146,1807300008.0
2005-03-21 19:04:00,105.151,105.176,105.144,105.176,1130499996.0
2005-03-21 19:05:00,105.165,105.165,105.149,105.154,567000004.0
2005-03-21 19:06:00,105.16,105.194,105.156,105.188,1140199990.0
2005-03-21 19:07:00,105.15,105.15,105.12,105.12,1777799987.0
2005-03-21 19:08:00,105.204,105.21,105.185,105.185,1777799987.0
2005-03-21 19:09:00,105.185,105.221,105.166,105.216,573500003.0
2005-03-21 19:10:00,105.23,105.248,105.228,105.234,632999997.0
2005-03-21 19:11:00,105.235,105.235,105.215,105.235,970799989.0
2005-03-21 19:12:00,105.247,105.266,105.238,105.262,1052599999.0
2005-03-21 19:13:00,105.268,105.268,105.251,105.251,521499997.0
2005-03-21 19:14:00,105.257,105.265,105.252,105.257,658099995.0
2005-03-21 19:15:00,105.252,105.257,105.236,105.244,1609300008.0
2005-03-21 19:16:00,105.237,105.237,105.21,105.219,1100000000.0
2005-03-21 19:17:00,105.217,105.231,105.216,105.216,1225900011.0
2005-03-21 19:18:00,105.207,105.214,105.175,105.175,696799983.0
2005-03-21 19:19:00,105.18,105.18,105.156,105.161,1600200014.0
2005-03-21 19:20:00,105.162,105.175,105.154,105.154,973099993.0
2005-03-21 19:21:00,105.16,105.174,105.155,105.17,1261699996.0
2005-03-21 19:22:00,105.175,105.175,105.155,105.155,699200010.0
2005-03-21 19:23:00,105.14,105.16,105.14,105.15,1202400001.0
2005-03-21 19:24:00,105.155,105.171,105.145,105.157,1202400001.0
2005-03-21 19:25:00,105.15,105.165,105.15,105.16,1803899993.0
2005-03-21 19:26:00,105.13,105.16,105.13,105.16,1652400013.0
2005-03-21 19:27:00,105.172,105.181,105.167,105.167,1652400013.0
2005-03-21 19:28:00,105.158,105.188,105.158,105.179,1079699996.0
2005-03-21 19:29:00,105.183,105.183,105.169,105.176,517700004.0
2005-03-21 19:30:00,105.182,105.189,105.171,105.183,1027600004.0
2005-03-21 19:31:00,105.187,105.201,105.183,105.187,1707799988.0
2005-03-21 19:32:00,105.18,105.192,105.18,105.192,1649500011.0
2005-03-21 19:33:00,105.212,105.212,105.191,105.206,908899994.0
2005-03-21 19:34:00,105.188,105.209,105.188,105.205,1521100000.0
2005-03-21 19:35:00,105.193,105.194,105.184,105.193,1497000003.0
2005-03-21 19:36:00,105.201,105.207,105.181,105.195,543200007.0
2005-03-21 19:37:00,105.188,105.199,105.181,105.199,336300004.0
2005-03-21 19:38:00,105.185,105.201,105.185,105.19,1172699990.0
2005-03-21 19:39:00,105.187,105.193,105.168,105.17,1045499996.0
2005-03-21 19:40:00,105.173,105.182,105.164,105.165,1101499994.0
2005-03-21 19:41:00,105.174,105.207,105.167,105.201,1102499997.0
2005-03-21 19:42:00,105.186,105.199,105.171,105.171,679799996.0
2005-03-21 19:43:00,105.171,105.171,105.142,105.142,293400006.0
2005-03-21 19:44:00,105.157,105.172,105.157,105.165,991200005.0
2005-03-21 19:45:00,105.164,105.169,105.147,105.155,524200002.0
2005-03-21 19:46:00,105.153,105.159,105.132,105.132,1228600010.0
2005-03-21 19:47:00,105.149,105.156,105.14,105.153,501200002.0
2005-03-21 19:48:00,105.172,105.191,105.169,105.188,1372600003.0
2005-03-21 19:49:00,105.179,105.179,105.159,105.159,687099983.0
2005-03-21 19:50:00,105.16,105.184,105.142,105.142,722999997.0
2005-03-21 19:51:00,105.147,105.176,105.14,105.164,541800005.0
2005-03-21 19:52:00,105.176,105.193,105.176,105.191,930699997.0
2005-03-21 19:53:00,105.189,105.212,105.181,105.195,1122500004.0
2005-03-21 19:54:00,105.178,105.2,105.178,105.192,1742399994.0
2005-03-21 19:55:00,105.205,105.209,105.188,105.197,548300004.0
2005-03-21 19:56:00,105.197,105.228,105.181,105.215,683400002.0
2005-03-21 19:57:00,105.214,105.233,105.196,105.233,774400010.0
2005-03-21 19:58:00,105.215,105.228,105.205,105.205,1490899992.0
2005-03-21 19:59:00,105.205,105.21,105.198,105.205,757499993.0
2005-03-21 20:00:00,105.218,105.218,105.154,105.154,181600002.0
2005-03-21 20:01:00,105.159,105.169,105.148,105.156,483300004.0
2005-03-21 20:02:00,105.152,105.169,105.152,105.157,1499599989.0
2005-03-21 20:03:00,105.154,105.165,105.135,105.147,831899992.0
2005-03-21 20:04:00,105.143,105.143,105.123,105.143,516600003.0
2005-03-21 20:05:00,105.132,105.146,105.125,105.136,1150799999.0
2005-03-21 20:06:00,105.128,105.141,105.116,105.134,1697699997.0
2005-03-21 20:07:00,105.12,105.142,105.118,105.135,931800000.0
2005-03-21 20:08:00,105.13,105.142,105.118,105.134,985600003.0
2005-03-21 20:09:00,105.14,105.146,105.127,105.146,924099995.0
2005-03-21 20:10:00,105.144,105.15,105.131,105.131,940299998.0
2005-03-21 20:11:00,105.14,105.159,105.135,105.153,1988500008.0
2005-03-21 20:12:00,105.07,105.08,105.07,105.08,872600003.0
2005-03-21 20:13:00,105.149,105.16,105.146,105.152,872600003.0
2005-03-21 20:14:00,105.15,105.155,105.144,105.154,1544700007.0
2005-03-21 20:15:00,105.155,105.161,105.141,105.148,1663099996.0
2005-03-21 20:16:00,105.142,105.181,105.123,105.181,1256399999.0
2005-03-21 20:17:00,105.165,105.17,105.147,105.147,735899999.0
2005-03-21 20:18:00,105.155,105.165,105.152,105.154,229900003.0
2005-03-21 20:19:00,105.164,105.164,105.155,105.157,899400005.0
2005-03-21 20:20:00,105.169,105.172,105.158,105.158,850500012.0
2005-03-21 20:21:00,105.163,105.163,105.133,105.133,1330499997.0
2005-03-21 20:22:00,105.137,105.137,105.118,105.129,1340600005.0
2005-03-21 20:23:00,105.145,105.157,105.134,105.153,924900003.0
2005-03-21 20:24:00,105.161,105.161,105.129,105.137,688400006.0
2005-03-21 20:25:00,105.155,105.16,105.139,105.149,1109500002.0
2005-03-21 20:26:00,105.15,105.154,105.136,105.145,1008600005.0
2005-03-21 20:27:00,105.155,105.157,105.135,105.153,1260899999.0
2005-03-21 20:28:00,105.143,105.143,105.117,105.121,1822099999.0
2005-03-21 20:29:00,105.08,105.09,105.08,105.09,2043099995.0
2005-03-21 20:30:00,105.08,105.09,105.07,105.08,2043099995.0
2005-03-21 20:31:00,105.135,105.147,105.113,105.115,2043099995.0
2005-03-21 20:32:00,105.07,105.09,105.07,105.08,917399991.0
2005-03-21 20:33:00,105.135,105.149,105.119,105.119,917399991.0
2005-03-21 20:34:00,105.142,105.142,105.119,105.134,336600002.0
2005-03-21 20:35:00,105.142,105.142,105.128,105.142,759800008.0
2005-03-21 20:36:00,105.132,105.14,105.121,105.135,473900006.0
2005-03-21 20:37:00,105.132,105.132,105.116,105.116,541899996.0
2005-03-21 20:38:00,105.105,105.115,105.1,105.1,1299300008.0
2005-03-21 20:39:00,105.097,105.118,105.097,105.098,996499993.0
2005-03-21 20:40:00,105.06,105.09,105.06,105.08,1133299999.0
2005-03-21 20:41:00,105.113,105.113,105.089,105.097,1133299999.0
2005-03-21 20:42:00,105.09,105.098,105.089,105.09,1074500001.0
2005-03-21 20:43:00,105.081,105.091,105.078,105.085,1528899999.0
2005-03-21 20:44:00,105.095,105.101,105.079,105.087,1456400010.0
2005-03-21 20:45:00,105.095,105.109,105.084,105.09,1224899989.0
2005-03-21 20:46:00,105.095,105.111,105.079,105.111,1062799994.0
2005-03-21 20:47:00,105.11,105.11,105.07,105.11,1351999993.0
2005-03-21 20:48:00,105.105,105.112,105.095,105.107,1351999993.0
2005-03-21 20:49:00,105.096,105.096,105.065,105.065,1264000000.0
2005-03-21 20:50:00,105.069,105.083,105.063,105.063,1483400010.0
2005-03-21 20:51:00,105.071,105.081,105.068,105.074,820800001.0
2005-03-21 20:52:00,105.073,105.082,105.068,105.082,119900001.0
2005-03-21 20:53:00,105.085,105.093,105.072,105.077,1418400006.0
2005-03-21 20:54:00,105.074,105.083,105.048,105.083,623600000.0
2005-03-21 20:55:00,105.074,105.074,105.051,105.051,1922699993.0
2005-03-21 20:56:00,105.035,105.049,105.013,105.043,634599995.0
2005-03-21 20:57:00,105.044,105.057,105.01,105.022,1685999991.0
2005-03-21 20:58:00,105.12,105.15,105.11,105.12,2076600008.0
2005-03-21 20:59:00,105.043,105.05,105.033,105.033,2076600008.0
2005-03-21 21:00:00,105.08,105.11,105.08,105.1,1297899998.0
2005-03-21 21:01:00,105.038,105.068,105.038,105.043,1297899998.0
2005-03-21 21:02:00,105.067,105.067,105.04,105.04,884899998.0
2005-03-21 21:03:00,105.066,105.075,105.043,105.073,1039100002.0
2005-03-21 21:04:00,105.074,105.074,105.04,105.04,476199997.0
2005-03-21 21:05:00,105.062,105.07,105.038,105.065,744499996.0
2005-03-21 21:06:00,105.053,105.068,105.049,105.051,950000003.0
2005-03-21 21:07:00,105.051,105.058,105.027,105.051,1612699993.0
2005-03-21 21:08:00,105.06,105.061,105.033,105.061,671200002.0
2005-03-21 21:09:00,105.053,105.072,105.053,105.065,380499997.0
2005-03-21 21:10:00,105.061,105.076,105.054,105.054,561100001.0
2005-03-21 21:11:00,105.067,105.075,105.067,105.072,241800005.0
2005-03-21 21:12:00,105.066,105.079,105.054,105.067,472499999.0
2005-03-21 21:13:00,105.073,105.083,105.068,105.078,754499996.0
2005-03-21 21:14:00,105.083,105.083,105.051,105.075,1584000002.0
2005-03-21 21:15:00,105.076,105.076,105.057,105.061,1613300009.0
2005-03-21 21:16:00,105.066,105.077,105.057,105.075,1306000002.0
2005-03-21 21:17:00,105.068,105.081,105.065,105.068,1621599988.0
2005-03-21 21:18:00,105.054,105.086,105.054,105.07,973999995.0
2005-03-21 21:19:00,105.08,105.091,105.066,105.067,1117500005.0
2005-03-21 21:20:00,105.069,105.093,105.069,105.093,1313899984.0
2005-03-21 21:21:00,105.085,105.088,105.069,105.078,1286299999.0
2005-03-21 21:22:00,105.073,105.082,105.068,105.068,2036200003.0
2005-03-21 21:23:00,105.081,105.087,105.064,105.067,1138399993.0
2005-03-21 21:24:00,105.097,105.097,105.064,105.064,1564500000.0
2005-03-21 21:25:00,105.102,105.102,105.083,105.095,1505500002.0
2005-03-21 21:26:00,105.09,105.094,105.075,105.08,1140000000.0
2005-03-21 21:27:00,105.081,105.089,105.07,105.07,817199995.0
2005-03-21 21:28:00,105.087,105.087,105.056,105.07,429499993.0
2005-03-21 21:29:00,105.091,105.091,105.064,105.067,491299989.0
2005-03-21 21:30:00,105.088,105.095,105.066,105.095,928699999.0
2005-03-21 21:31:00,105.064,105.08,105.063,105.08,324800001.0
2005-03-21 21:32:00,105.077,105.089,105.071,105.076,1101700000.0
2005-03-21 21:33:00,105.09,105.09,105.067,105.067,539500004.0
2005-03-21 21:34:00,105.067,105.081,105.062,105.063,483599999.0
2005-03-21 21:35:00,105.062,105.069,105.052,105.059,298899997.0
2005-03-21 21:36:00,105.076,105.077,105.06,105.06,395800004.0
2005-03-21 21:37:00,105.062,105.079,105.042,105.058,332000001.0
2005-03-21 21:38:00,105.073,105.082,105.069,105.069,275599998.0
2005-03-21 21:39:00,105.08,105.089,105.049,105.049,500899997.0
2005-03-21 21:40:00,105.074,105.083,105.061,105.061,739400005.0
2005-03-21 21:41:00,105.061,105.069,105.061,105.069,484999995.0
2005-03-21 21:42:00,105.087,105.088,105.071,105.085,1084800015.0
2005-03-21 21:43:00,105.081,105.085,105.063,105.063,310099999.0
2005-03-21 21:44:00,105.092,105.103,105.09,105.09,1674200006.0
2005-03-21 21:45:00,105.088,105.104,105.088,105.088,825800000.0
2005-03-21 21:46:00,105.1,105.108,105.079,105.079,796999993.0
2005-03-21 21:47:00,105.1,105.1,105.07,105.094,441499999.0
2005-03-21 21:48:00,105.11,105.136,105.092,105.11,833300002.0
2005-03-21 21:49:00,105.137,105.152,105.12,105.141,391000003.0
2005-03-21 21:50:00,105.153,105.17,105.148,105.162,210800000.0
2005-03-21 21:51:00,105.165,105.171,105.149,105.149,362799999.0
2005-03-21 21:52:00,105.153,105.153,105.125,105.141,115600002.0
2005-03-21 21:53:00,105.125,105.131,105.115,105.116,366099999.0
2005-03-21 21:54:00,105.125,105.14,105.118,105.125,758699989.0
2005-03-21 21:55:00,105.139,105.139,105.122,105.122,272600004.0
2005-03-21 21:56:00,105.145,105.149,105.127,105.149,474800002.0
2005-03-21 21:57:00,105.144,105.144,105.101,105.108,247300000.0
2005-03-21 21:58:00,105.123,105.135,105.122,105.122,149100001.0
2005-03-21 21:59:00,105.11,105.115,105.075,105.075,435899997.0
2005-03-21 22:00:00,105.087,105.101,105.075,105.08,1038800018.0
2005-03-21 22:01:00,105.078,105.095,105.06,105.06,1091400002.0
2005-03-21 22:02:00,105.066,105.07,105.053,105.053,873400001.0
2005-03-21 22:03:00,105.063,105.07,105.06,105.06,368600003.0
2005-03-21 22:04:00,105.072,105.102,105.055,105.055,777799992.0
2005-03-21 22:05:00,105.076,105.093,105.066,105.088,235399995.0
2005-03-21 22:06:00,105.081,105.081,105.058,105.059,85700000.0
2005-03-21 22:07:00,105.06,105.073,105.045,105.052,469600005.0
2005-03-21 22:08:00,105.058,105.058,105.039,105.052,359900002.0
2005-03-21 22:09:00,105.055,105.063,105.053,105.053,231600001.0
2005-03-21 22:10:00,105.055,105.077,105.055,105.066,240900005.0
2005-03-21 22:11:00,105.047,105.06,105.029,105.037,396799997.0
2005-03-21 22:12:00,105.04,105.049,105.039,105.04,272399997.0
2005-03-21 22:13:00,105.05,105.054,105.043,105.043,176999997.0
2005-03-21 22:14:00,105.045,105.05,105.023,105.042,416499997.0
2005-03-21 22:15:00,105.052,105.052,105.037,105.045,160499998.0
2005-03-21 22:16:00,105.063,105.067,105.046,105.054,721000004.0
2005-03-21 22:17:00,105.051,105.058,105.043,105.043,207200000.0
2005-03-21 22:18:00,105.042,105.05,105.037,105.04,544400003.0
2005-03-21 22:19:00,105.05,105.063,105.05,105.063,324000005.0
2005-03-21 22:20:00,105.047,105.052,105.045,105.045,338999995.0
2005-03-21 22:21:00,105.041,105.055,105.008,105.055,294300001.0
2005-03-21 22:22:00,105.061,105.061,105.043,105.06,151699998.0
2005-03-21 22:23:00,105.058,105.058,105.04,105.046,171100002.0
2005-03-21 22:24:00,105.059,105.059,105.028,105.036,421199995.0
2005-03-21 22:25:00,105.052,105.052,105.037,105.045,198300000.0
2005-03-21 22:26:00,105.044,105.044,105.013,105.035,240600003.0
2005-03-21 22:27:00,105.051,105.051,105.022,105.035,970900004.0
2005-03-21 22:28:00,105.04,105.04,105.022,105.034,291400002.0
2005-03-21 22:29:00,105.042,105.045,105.017,105.017,249300002.0
2005-03-21 22:30:00,105.034,105.045,105.034,105.038,287099996.0
2005-03-21 22:31:00,105.051,105.054,105.045,105.048,198900004.0
2005-03-21 22:32:00,105.06,105.064,105.052,105.052,435799999.0
2005-03-21 22:33:00,105.071,105.071,105.018,105.061,725700001.0
2005-03-21 22:34:00,105.045,105.065,105.045,105.046,899099996.0
2005-03-21 22:35:00,105.057,105.058,105.042,105.048,509299995.0
2005-03-21 22:36:00,105.032,105.052,105.032,105.042,735999994.0
2005-03-21 22:37:00,105.043,105.063,105.035,105.063,168899998.0
2005-03-21 22:38:00,105.05,105.051,105.04,105.048,295199997.0
2005-03-21 22:39:00,105.039,105.05,105.039,105.047,275299997.0
2005-03-21 22:40:00,105.057,105.057,105.036,105.042,602600005.0
2005-03-21 22:41:00,105.048,105.067,105.04,105.067,141200002.0
2005-03-21 22:42:00,105.061,105.061,105.039,105.047,118600000.0
2005-03-21 22:43:00,105.051,105.051,105.031,105.031,292000002.0
2005-03-21 22:44:00,105.043,105.066,105.043,105.065,289500005.0
2005-03-21 22:45:00,105.051,105.069,105.051,105.064,470999989.0
2005-03-21 22:46:00,105.075,105.075,105.029,105.041,363799994.0
2005-03-21 22:47:00,105.059,105.075,105.052,105.067,282300001.0
2005-03-21 22:48:00,105.062,105.069,105.04,105.04,251800003.0
2005-03-21 22:49:00,105.052,105.059,105.05,105.059,295199999.0
2005-03-21 22:50:00,105.045,105.058,105.04,105.04,571000007.0
2005-03-21 22:51:00,105.062,105.068,105.055,105.055,302200000.0
2005-03-21 22:52:00,105.061,105.084,105.061,105.074,232100003.0
2005-03-21 22:53:00,105.067,105.078,105.053,105.053,388099998.0
2005-03-21 22:54:00,105.07,105.07,105.048,105.068,104200000.0
2005-03-21 22:55:00,105.068,105.079,105.063,105.063,495199999.0
2005-03-21 22:56:00,105.07,105.086,105.06,105.06,238899997.0
2005-03-21 22:57:00,105.05,105.076,105.05,105.056,395599998.0
2005-03-21 22:58:00,105.062,105.08,105.058,105.08,317499994.0
2005-03-21 22:59:00,105.06,105.076,105.05,105.05,461100005.0
2005-03-21 23:00:00,105.05,105.075,105.05,105.06,343599996.0
2005-03-21 23:01:00,105.072,105.079,105.068,105.068,92100000.0
2005-03-21 23:02:00,105.08,105.08,105.066,105.077,77800001.0
2005-03-21 23:03:00,105.07,105.075,105.067,105.067,147699999.0
2005-03-21 23:04:00,105.087,105.091,105.069,105.069,207799996.0
2005-03-21 23:05:00,105.077,105.09,105.07,105.09,182199997.0
2005-03-21 23:06:00,105.078,105.088,105.078,105.083,158699999.0
2005-03-21 23:07:00,105.077,105.08,105.064,105.069,378999993.0
2005-03-21 23:08:00,105.075,105.089,105.071,105.083,483400006.0
2005-03-21 23:09:00,105.088,105.101,105.081,105.09,114300001.0
2005-03-21 23:10:00,105.081,105.091,105.071,105.071,356999996.0
2005-03-21 23:11:00,105.088,105.091,105.074,105.074,158500002.0
2005-03-21 23:12:00,105.078,105.087,105.071,105.087,254200004.0
2005-03-21 23:13:00,105.077,105.077,105.069,105.069,193200000.0
2005-03-21 23:14:00,105.073,105.073,105.065,105.068,155399998.0
2005-03-21 23:15:00,105.083,105.096,105.075,105.08,280299999.0
2005-03-21 23:16:00,105.084,105.087,105.072,105.072,87600000.0
2005-03-21 23:17:00,105.082,105.089,105.067,105.067,190800000.0
2005-03-21 23:18:00,105.076,105.085,105.065,105.085,284500001.0
2005-03-21 23:19:00,105.064,105.086,105.064,105.081,137000001.0
2005-03-21 23:20:00,105.072,105.08,105.072,105.08,126299998.0
2005-03-21 23:21:00,105.068,105.087,105.068,105.071,266099999.0
2005-03-21 23:22:00,105.072,105.076,105.055,105.06,150900001.0
2005-03-21 23:23:00,105.07,105.08,105.065,105.065,192900002.0
2005-03-21 23:24:00,105.081,105.081,105.061,105.071,200400000.0
2005-03-21 23:25:00,105.101,105.101,105.081,105.093,245099999.0
2005-03-21 23:26:00,105.084,105.094,105.075,105.094,296500000.0
2005-03-21 23:27:00,105.083,105.093,105.083,105.088,299899993.0
2005-03-21 23:28:00,105.085,105.098,105.085,105.09,105400000.0
2005-03-21 23:29:00,105.09,105.111,105.09,105.111,133300001.0
2005-03-21 23:30:00,105.093,105.095,105.09,105.095,67100000.0
2005-03-21 23:31:00,105.103,105.107,105.095,105.107,176900002.0
2005-03-21 23:32:00,105.098,105.112,105.093,105.112,195200000.0
2005-03-21 23:33:00,105.11,105.119,105.107,105.113,117500002.0
2005-03-21 23:34:00,105.121,105.133,105.116,105.127,289899994.0
2005-03-21 23:35:00,105.124,105.129,105.119,105.123,258699998.0
2005-03-21 23:36:00,105.134,105.134,105.113,105.122,204599999.0
2005-03-21 23:37:00,105.115,105.126,105.115,105.125,129099999.0
2005-03-21 23:38:00,105.125,105.144,105.125,105.128,209700005.0
2005-03-21 23:39:00,105.118,105.119,105.118,105.119,13600000.0
2005-03-21 23:40:00,105.118,105.128,105.111,105.118,267899995.0
2005-03-21 23:41:00,105.125,105.138,105.106,105.113,378700007.0
2005-03-21 23:42:00,105.138,105.138,105.124,105.129,122699999.0
2005-03-21 23:43:00,105.13,105.151,105.129,105.129,218199999.0
2005-03-21 23:44:00,105.145,105.145,105.132,105.132,220800007.0
2005-03-21 23:45:00,105.145,105.145,105.128,105.142,391599999.0
2005-03-21 23:46:00,105.147,105.159,105.143,105.143,379999997.0
2005-03-21 23:47:00,105.152,105.168,105.15,105.15,214400004.0
2005-03-21 23:48:00,105.181,105.181,105.156,105.158,135699996.0
2005-03-21 23:49:00,105.158,105.165,105.144,105.15,322700003.0
2005-03-21 23:50:00,105.17,105.18,105.166,105.169,165800005.0
2005-03-21 23:51:00,105.161,105.167,105.15,105.15,79800001.0
2005-03-21 23:52:00,105.172,105.172,105.156,105.156,97799999.0
2005-03-21 23:53:00,105.174,105.174,105.135,105.174,205300002.0
2005-03-21 23:54:00,105.167,105.17,105.151,105.151,181800003.0
2005-03-21 23:55:00,105.152,105.17,105.152,105.167,290200000.0
2005-03-21 23:56:00,105.172,105.181,105.163,105.163,215399996.0
2005-03-21 23:57:00,105.166,105.18,105.165,105.165,235500003.0
2005-03-21 23:58:00,105.171,105.171,105.142,105.142,181900000.0
2005-03-21 23:59:00,105.162,105.176,105.158,105.158,179300003.0
2005-03-22 00:00:00,105.165,105.166,105.147,105.161,160700001.0
2005-03-22 00:01:00,105.168,105.169,105.143,105.144,249900001.0
2005-03-22 00:02:00,105.153,105.161,105.152,105.157,186999998.0
2005-03-22 00:03:00,105.15,105.15,105.14,105.144,200600000.0
2005-03-22 00:04:00,105.16,105.162,105.126,105.126,307500001.0
2005-03-22 00:05:00,105.135,105.148,105.122,105.135,206299996.0
2005-03-22 00:06:00,105.125,105.149,105.125,105.149,129899998.0
2005-03-22 00:07:00,105.135,105.139,105.11,105.132,277099999.0
2005-03-22 00:08:00,105.14,105.145,105.125,105.127,311799998.0
2005-03-22 00:09:00,105.129,105.134,105.121,105.127,275800000.0
2005-03-22 00:10:00,105.123,105.15,105.117,105.15,176500004.0
2005-03-22 00:11:00,105.129,105.139,105.114,105.137,251599998.0
2005-03-22 00:12:00,105.123,105.136,105.123,105.134,288600002.0
2005-03-22 00:13:00,105.137,105.137,105.12,105.126,304900001.0
2005-03-22 00:14:00,105.131,105.132,105.12,105.124,116600001.0
2005-03-22 00:15:00,105.118,105.118,105.1,105.111,49600001.0
2005-03-22 00:16:00,105.109,105.125,105.105,105.105,147600001.0
2005-03-22 00:17:00,105.122,105.122,105.101,105.101,195500004.0
2005-03-22 00:18:00,105.13,105.135,105.114,105.118,299700007.0
2005-03-22 00:19:00,105.123,105.135,105.113,105.13,358600004.0
2005-03-22 00:20:00,105.138,105.14,105.121,105.14,194699998.0
2005-03-22 00:21:00,105.115,105.116,105.098,105.115,371599999.0
2005-03-22 00:22:00,105.103,105.126,105.101,105.123,155600001.0
2005-03-22 00:23:00,105.1,105.123,105.1,105.105,254799999.0
2005-03-22 00:24:00,105.115,105.13,105.111,105.12,268100005.0
2005-03-22 00:25:00,105.128,105.146,105.127,105.136,322400004.0
2005-03-22 00:26:00,105.134,105.164,105.134,105.135,185999998.0
2005-03-22 00:27:00,105.17,105.172,105.144,105.144,133799999.0
2005-03-22 00:28:00,105.177,105.179,105.164,105.165,197400005.0
2005-03-22 00:29:00,105.179,105.179,105.131,105.131,152499996.0
2005-03-22 00:30:00,105.17,105.17,105.15,105.164,252699997.0
2005-03-22 00:31:00,105.163,105.163,105.141,105.152,166800000.0
2005-03-22 00:32:00,105.17,105.177,105.15,105.15,173900004.0
2005-03-22 00:33:00,105.174,105.19,105.164,105.19,306999989.0
2005-03-22 00:34:00,105.172,105.173,105.164,105.173,129899998.0
2005-03-22 00:35:00,105.163,105.163,105.152,105.157,188099999.0
2005-03-22 00:36:00,105.16,105.167,105.153,105.153,148200003.0
2005-03-22 00:37:00,105.16,105.186,105.16,105.186,210199997.0
2005-03-22 00:38:00,105.157,105.166,105.157,105.16,131700001.0
2005-03-22 00:39:00,105.162,105.172,105.155,105.172,297199998.0
2005-03-22 00:40:00,105.186,105.186,105.151,105.151,295600006.0
2005-03-22 00:41:00,105.158,105.163,105.158,105.163,171700000.0
2005-03-22 00:42:00,105.153,105.158,105.142,105.151,377099997.0
2005-03-22 00:43:00,105.191,105.191,105.154,105.155,368900002.0
2005-03-22 00:44:00,105.164,105.179,105.158,105.158,320300001.0
2005-03-22 00:45:00,105.152,105.164,105.152,105.155,121099999.0
2005-03-22 00:46:00,105.16,105.16,105.122,105.128,239799996.0
2005-03-22 00:47:00,105.143,105.143,105.128,105.128,201300002.0
2005-03-22 00:48:00,105.14,105.141,105.127,105.128,217500002.0
2005-03-22 00:49:00,105.132,105.147,105.132,105.145,101600003.0
2005-03-22 00:50:00,105.142,105.154,105.136,105.136,152200000.0
2005-03-22 00:51:00,105.159,105.164,105.148,105.148,125899997.0
2005-03-22 00:52:00,105.147,105.158,105.143,105.156,422300000.0
2005-03-22 00:53:00,105.15,105.155,105.147,105.155,227500004.0
2005-03-22 00:54:00,105.173,105.173,105.163,105.165,312000004.0
2005-03-22 00:55:00,105.165,105.165,105.158,105.164,260900001.0
2005-03-22 00:56:00,105.154,105.17,105.151,105.151,258899997.0
2005-03-22 00:57:00,105.154,105.175,105.154,105.175,158599998.0
2005-03-22 00:58:00,105.16,105.163,105.142,105.15,259899995.0
2005-03-22 00:59:00,105.16,105.16,105.149,105.15,147200001.0
2005-03-22 01:00:00,105.17,105.17,105.151,105.151,192900002.0
2005-03-22 01:01:00,105.187,105.189,105.169,105.169,347500001.0
2005-03-22 01:02:00,105.176,105.183,105.166,105.173,317899999.0
2005-03-22 01:03:00,105.175,105.198,105.175,105.195,230400000.0
2005-03-22 01:04:00,105.205,105.227,105.205,105.226,146800000.0
2005-03-22 01:05:00,105.24,105.24,105.23,105.23,39900002.0
2005-03-22 01:06:00,105.22,105.225,105.199,105.204,298599996.0
2005-03-22 01:07:00,105.207,105.208,105.196,105.198,208199997.0
2005-03-22 01:08:00,105.212,105.217,105.196,105.196,292000004.0
2005-03-22 01:09:00,105.207,105.211,105.193,105.193,130099999.0
2005-03-22 01:10:00,105.2,105.204,105.182,105.19,387699995.0
2005-03-22 01:11:00,105.21,105.21,105.188,105.195,105099998.0
2005-03-22 01:12:00,105.197,105.214,105.197,105.201,91700000.0
2005-03-22 01:13:00,105.192,105.206,105.176,105.176,153899999.0
2005-03-22 01:14:00,105.197,105.202,105.193,105.197,295500005.0
2005-03-22 01:15:00,105.207,105.211,105.192,105.192,298900001.0
2005-03-22 01:16:00,105.206,105.226,105.206,105.218,187699999.0
2005-03-22 01:17:00,105.229,105.234,105.226,105.228,214500003.0
2005-03-22 01:18:00,105.234,105.234,105.223,105.227,165399998.0
2005-03-22 01:19:00,105.212,105.246,105.207,105.246,165200001.0
2005-03-22 01:20:00,105.227,105.229,105.21,105.21,357500006.0
2005-03-22 01:21:00,105.235,105.263,105.232,105.263,128000003.0
2005-03-22 01:22:00,105.233,105.233,105.202,105.202,148000001.0
2005-03-22 01:23:00,105.208,105.226,105.208,105.217,286299995.0
2005-03-22 01:24:00,105.235,105.24,105.212,105.226,514599999.0
2005-03-22 01:25:00,105.232,105.24,105.222,105.227,206000001.0
2005-03-22 01:26:00,105.24,105.249,105.237,105.237,198899995.0
2005-03-22 01:27:00,105.251,105.251,105.234,105.243,229400002.0
2005-03-22 01:28:00,105.23,105.246,105.217,105.24,380999999.0
2005-03-22 01:29:00,105.24,105.246,105.235,105.243,221199999.0
2005-03-22 01:30:00,105.238,105.246,105.227,105.227,117099998.0
2005-03-22 01:31:00,105.222,105.232,105.205,105.213,158499999.0
2005-03-22 01:32:00,105.213,105.213,105.194,105.213,341500004.0
2005-03-22 01:33:00,105.188,105.19,105.17,105.17,223200006.0
2005-03-22 01:34:00,105.167,105.187,105.164,105.17,226600001.0
2005-03-22 01:35:00,105.167,105.183,105.167,105.183,395799995.0
2005-03-22 01:36:00,105.191,105.191,105.175,105.175,94600001.0
2005-03-22 01:37:00,105.161,105.172,105.161,105.169,237399995.0
2005-03-22 01:38:00,105.187,105.187,105.163,105.173,229899996.0
2005-03-22 01:39:00,105.168,105.189,105.162,105.168,344800004.0
2005-03-22 01:40:00,105.181,105.189,105.175,105.183,189800004.0
2005-03-22 01:41:00,105.192,105.201,105.192,105.199,175299998.0
2005-03-22 01:42:00,105.196,105.202,105.196,105.196,105199999.0
2005-03-22 01:43:00,105.219,105.23,105.199,105.204,292599999.0
2005-03-22 01:44:00,105.207,105.21,105.195,105.204,241299995.0
2005-03-22 01:45:00,105.22,105.228,105.21,105.217,196000003.0
2005-03-22 01:46:00,105.22,105.227,105.22,105.22,79900002.0
2005-03-22 01:47:00,105.225,105.238,105.218,105.233,213399999.0
2005-03-22 01:48:00,105.218,105.228,105.207,105.227,277000007.0
2005-03-22 01:49:00,105.203,105.218,105.203,105.218,274199999.0
2005-03-22 01:50:00,105.215,105.215,105.196,105.206,220599999.0
2005-03-22 01:51:00,105.203,105.21,105.176,105.183,191300000.0
2005-03-22 01:52:00,105.208,105.208,105.185,105.185,220900003.0
2005-03-22 01:53:00,105.185,105.185,105.167,105.175,242800003.0
2005-03-22 01:54:00,105.183,105.183,105.159,105.167,117500000.0
2005-03-22 01:55:00,105.185,105.187,105.17,105.186,285299997.0
2005-03-22 01:56:00,105.184,105.195,105.167,105.167,148299997.0
2005-03-22 01:57:00,105.18,105.193,105.178,105.187,318899997.0
2005-03-22 01:58:00,105.181,105.188,105.18,105.183,314399997.0
2005-03-22 01:59:00,105.18,105.187,105.168,105.177,305900001.0
2005-03-22 02:00:00,105.19,105.195,105.184,105.188,95099999.0
2005-03-22 02:01:00,105.19,105.193,105.184,105.193,251600003.0
2005-03-22 02:02:00,105.185,105.185,105.165,105.168,309299999.0
2005-03-22 02:03:00,105.17,105.182,105.169,105.172,275499995.0
2005-03-22 02:04:00,105.167,105.169,105.156,105.156,260100008.0
2005-03-22 02:05:00,105.167,105.167,105.156,105.16,210800000.0
2005-03-22 02:06:00,105.16,105.16,105.149,105.149,267899998.0
2005-03-22 02:07:00,105.15,105.153,105.145,105.153,164300001.0
2005-03-22 02:08:00,105.16,105.177,105.155,105.171,363000001.0
2005-03-22 02:09:00,105.177,105.184,105.17,105.176,319699996.0
2005-03-22 02:10:00,105.185,105.195,105.172,105.188,518100005.0
2005-03-22 02:11:00,105.209,105.215,105.189,105.189,186599999.0
2005-03-22 02:12:00,105.21,105.212,105.201,105.208,294099994.0
2005-03-22 02:13:00,105.205,105.215,105.198,105.206,291899993.0
2005-03-22 02:14:00,105.215,105.225,105.201,105.217,304900001.0
2005-03-22 02:15:00,105.225,105.232,105.211,105.216,236900002.0
2005-03-22 02:16:00,105.234,105.237,105.205,105.205,335000001.0
2005-03-22 02:17:00,105.218,105.227,105.21,105.216,236800000.0
2005-03-22 02:18:00,105.208,105.208,105.183,105.195,233799999.0
2005-03-22 02:19:00,105.194,105.195,105.171,105.171,255199997.0
2005-03-22 02:20:00,105.182,105.184,105.16,105.184,235600000.0
2005-03-22 02:21:00,105.165,105.185,105.157,105.185,233200003.0
2005-03-22 02:22:00,105.181,105.181,105.173,105.178,280099998.0
2005-03-22 02:23:00,105.168,105.168,105.147,105.15,284100002.0
2005-03-22 02:24:00,105.15,105.15,105.128,105.129,285800004.0
2005-03-22 02:25:00,105.154,105.154,105.146,105.147,188000003.0
2005-03-22 02:26:00,105.15,105.158,105.141,105.15,219400004.0
2005-03-22 02:27:00,105.161,105.167,105.161,105.167,87399997.0
2005-03-22 02:28:00,105.159,105.17,105.151,105.159,218500005.0
2005-03-22 02:29:00,105.18,105.185,105.179,105.179,243299996.0
2005-03-22 02:30:00,105.191,105.197,105.165,105.19,167699997.0
2005-03-22 02:31:00,105.193,105.201,105.176,105.201,145900001.0
2005-03-22 02:32:00,105.204,105.204,105.19,105.203,371900006.0
2005-03-22 02:33:00,105.205,105.225,105.205,105.22,243700006.0
2005-03-22 02:34:00,105.222,105.222,105.208,105.208,330499999.0
2005-03-22 02:35:00,105.201,105.203,105.184,105.203,304699999.0
2005-03-22 02:36:00,105.198,105.213,105.198,105.213,204000001.0
2005-03-22 02:37:00,105.205,105.215,105.205,105.209,103200001.0
2005-03-22 02:38:00,105.221,105.221,105.192,105.219,341900003.0
2005-03-22 02:39:00,105.223,105.23,105.217,105.219,190700002.0
2005-03-22 02:40:00,105.224,105.229,105.215,105.225,262800005.0
2005-03-22 02:41:00,105.238,105.238,105.219,105.219,131800002.0
2005-03-22 02:42:00,105.221,105.228,105.202,105.208,362000006.0
2005-03-22 02:43:00,105.215,105.215,105.198,105.207,311700000.0
2005-03-22 02:44:00,105.222,105.23,105.21,105.22,283699999.0
2005-03-22 02:45:00,105.212,105.226,105.212,105.217,274800001.0
2005-03-22 02:46:00,105.227,105.231,105.22,105.22,131000000.0
2005-03-22 02:47:00,105.222,105.23,105.216,105.219,166500000.0
2005-03-22 02:48:00,105.198,105.227,105.183,105.22,315000001.0
2005-03-22 02:49:00,105.218,105.218,105.191,105.209,194599998.0
2005-03-22 02:50:00,105.208,105.222,105.206,105.222,268800000.0
2005-03-22 02:51:00,105.227,105.23,105.204,105.204,148699999.0
2005-03-22 02:52:00,105.213,105.213,105.201,105.205,250399996.0
2005-03-22 02:53:00,105.193,105.202,105.179,105.192,194200001.0
2005-03-22 02:54:00,105.182,105.198,105.182,105.19,153800002.0
2005-03-22 02:55:00,105.2,105.2,105.179,105.179,159599997.0
2005-03-22 02:56:00,105.172,105.172,105.135,105.166,330799997.0
2005-03-22 02:57:00,105.178,105.178,105.161,105.17,295799995.0
2005-03-22 02:58:00,105.183,105.183,105.163,105.163,150800001.0
2005-03-22 02:59:00,105.17,105.188,105.17,105.18,260500005.0
2005-03-22 03:00:00,105.186,105.186,105.173,105.173,229000000.0
2005-03-22 03:01:00,105.185,105.193,105.179,105.18,236799994.0
2005-03-22 03:02:00,105.19,105.19,105.181,105.182,224000000.0
2005-03-22 03:03:00,105.185,105.185,105.159,105.166,127099999.0
2005-03-22 03:04:00,105.165,105.181,105.165,105.181,242699999.0
2005-03-22 03:05:00,105.181,105.181,105.165,105.165,172800001.0
2005-03-22 03:06:00,105.183,105.183,105.174,105.183,100099999.0
2005-03-22 03:07:00,105.186,105.195,105.181,105.193,374300007.0
2005-03-22 03:08:00,105.188,105.195,105.16,105.183,354499997.0
2005-03-22 03:09:00,105.188,105.19,105.164,105.173,146199998.0
2005-03-22 03:10:00,105.183,105.183,105.175,105.179,211400002.0
2005-03-22 03:11:00,105.172,105.18,105.169,105.169,160300000.0
2005-03-22 03:12:00,105.171,105.173,105.157,105.157,153700001.0
2005-03-22 03:13:00,105.171,105.183,105.165,105.183,283400002.0
2005-03-22 03:14:00,105.197,105.197,105.173,105.173,109900000.0
2005-03-22 03:15:00,105.189,105.189,105.162,105.172,282999997.0
2005-03-22 03:16:00,105.178,105.188,105.172,105.186,244499996.0
2005-03-22 03:17:00,105.178,105.185,105.169,105.169,251599996.0
2005-03-22 03:18:00,105.177,105.177,105.156,105.164,231200000.0
2005-03-22 03:19:00,105.177,105.189,105.166,105.166,139100000.0
2005-03-22 03:20:00,105.197,105.197,105.172,105.178,305500000.0
2005-03-22 03:21:00,105.183,105.189,105.177,105.189,219900001.0
2005-03-22 03:22:00,105.194,105.194,105.185,105.187,233799995.0
2005-03-22 03:23:00,105.186,105.186,105.176,105.18,267800005.0
2005-03-22 03:24:00,105.188,105.199,105.161,105.199,216000001.0
2005-03-22 03:25:00,105.196,105.199,105.172,105.172,182199996.0
2005-03-22 03:26:00,105.198,105.198,105.176,105.188,350000002.0
2005-03-22 03:27:00,105.193,105.193,105.182,105.187,188400001.0
2005-03-22 03:28:00,105.193,105.193,105.18,105.193,298300004.0
2005-03-22 03:29:00,105.197,105.197,105.183,105.188,200200001.0
2005-03-22 03:30:00,105.166,105.2,105.166,105.2,248400002.0
2005-03-22 03:31:00,105.197,105.197,105.177,105.186,208199998.0
2005-03-22 03:32:00,105.186,105.189,105.172,105.187,284999996.0
2005-03-22 03:33:00,105.193,105.193,105.17,105.171,173300000.0
2005-03-22 03:34:00,105.187,105.2,105.183,105.183,382500001.0
2005-03-22 03:35:00,105.16,105.188,105.16,105.186,201299997.0
2005-03-22 03:36:00,105.178,105.179,105.151,105.151,35600000.0
2005-03-22 03:37:00,105.165,105.165,105.156,105.158,41500000.0
2005-03-22 03:38:00,105.18,105.18,105.162,105.169,219099995.0
2005-03-22 03:39:00,105.177,105.177,105.167,105.175,163799997.0
2005-03-22 03:40:00,105.152,105.171,105.15,105.167,199300003.0
2005-03-22 03:41:00,105.159,105.159,105.149,105.149,90200002.0
2005-03-22 03:42:00,105.16,105.16,105.134,105.14,223499999.0
2005-03-22 03:43:00,105.136,105.136,105.116,105.126,279699995.0
2005-03-22 03:44:00,105.139,105.14,105.114,105.14,266699997.0
2005-03-22 03:45:00,105.143,105.143,105.126,105.127,155799999.0
2005-03-22 03:46:00,105.129,105.139,105.124,105.124,292099999.0
2005-03-22 03:47:00,105.131,105.131,105.107,105.107,308899995.0
2005-03-22 03:48:00,105.118,105.123,105.097,105.117,111800001.0
2005-03-22 03:49:00,105.13,105.139,105.121,105.121,88300001.0
2005-03-22 03:50:00,105.128,105.128,105.106,105.112,180999996.0
2005-03-22 03:51:00,105.128,105.128,105.112,105.118,210300000.0
2005-03-22 03:52:00,105.12,105.12,105.1,105.1,273499999.0
2005-03-22 03:53:00,105.107,105.107,105.082,105.082,132200000.0
2005-03-22 03:54:00,105.097,105.104,105.094,105.1,174400000.0
2005-03-22 03:55:00,105.098,105.098,105.084,105.089,231800001.0
2005-03-22 03:56:00,105.107,105.128,105.107,105.128,48400001.0
2005-03-22 03:57:00,105.115,105.115,105.109,105.111,117199998.0
2005-03-22 03:58:00,105.111,105.111,105.089,105.095,219899997.0
2005-03-22 03:59:00,105.106,105.127,105.099,105.121,202200002.0
2005-03-22 04:00:00,105.133,105.134,105.11,105.131,344800004.0
2005-03-22 04:01:00,105.138,105.14,105.125,105.133,262700004.0
2005-03-22 04:02:00,105.15,105.155,105.135,105.152,340499997.0
2005-03-22 04:03:00,105.157,105.158,105.135,105.135,154799997.0
2005-03-22 04:04:00,105.142,105.142,105.115,105.118,314000004.0
2005-03-22 04:05:00,105.118,105.12,105.099,105.107,254000000.0
2005-03-22 04:06:00,105.112,105.112,105.087,105.09,330700001.0
2005-03-22 04:07:00,105.091,105.091,105.076,105.088,422000005.0
2005-03-22 04:08:00,105.088,105.093,105.082,105.093,328099999.0
2005-03-22 04:09:00,105.093,105.093,105.082,105.086,164299999.0
2005-03-22 04:10:00,105.082,105.089,105.082,105.086,151100000.0
2005-03-22 04:11:00,105.083,105.087,105.072,105.087,111100000.0
2005-03-22 04:12:00,105.08,105.08,105.065,105.076,152100003.0
2005-03-22 04:13:00,105.075,105.08,105.067,105.068,142300000.0
2005-03-22 04:14:00,105.076,105.083,105.072,105.083,256300005.0
2005-03-22 04:15:00,105.09,105.09,105.069,105.083,384800003.0
2005-03-22 04:16:00,105.085,105.098,105.083,105.097,179599996.0
2005-03-22 04:17:00,105.088,105.103,105.082,105.103,299699999.0
2005-03-22 04:18:00,105.099,105.11,105.093,105.1,280700002.0
2005-03-22 04:19:00,105.108,105.108,105.091,105.103,162299999.0
2005-03-22 04:20:00,105.095,105.116,105.093,105.116,307799996.0
2005-03-22 04:21:00,105.113,105.113,105.096,105.106,152599996.0
2005-03-22 04:22:00,105.117,105.124,105.112,105.112,297800002.0
2005-03-22 04:23:00,105.106,105.111,105.101,105.109,205400000.0
2005-03-22 04:24:00,105.11,105.122,105.107,105.109,240100000.0
2005-03-22 04:25:00,105.107,105.115,105.105,105.115,206599998.0
2005-03-22 04:26:00,105.115,105.118,105.098,105.106,298499998.0
2005-03-22 04:27:00,105.094,105.112,105.094,105.109,328099996.0
2005-03-22 04:28:00,105.108,105.115,105.104,105.11,166300003.0
2005-03-22 04:29:00,105.105,105.112,105.105,105.109,138900002.0
2005-03-22 04:30:00,105.104,105.123,105.104,105.119,277500004.0
2005-03-22 04:31:00,105.116,105.116,105.096,105.098,193100007.0
2005-03-22 04:32:00,105.104,105.105,105.093,105.097,128800001.0
2005-03-22 04:33:00,105.106,105.106,105.091,105.104,280200001.0
2005-03-22 04:34:00,105.09,105.094,105.081,105.094,173800005.0
2005-03-22 04:35:00,105.087,105.09,105.077,105.081,189900000.0
2005-03-22 04:36:00,105.069,105.072,105.063,105.063,150300001.0
2005-03-22 04:37:00,105.055,105.063,105.046,105.055,283700000.0
2005-03-22 04:38:00,105.076,105.076,105.036,105.067,225800001.0
2005-03-22 04:39:00,105.08,105.08,105.074,105.078,164899998.0
2005-03-22 04:40:00,105.09,105.09,105.07,105.073,257700002.0
2005-03-22 04:41:00,105.044,105.087,105.044,105.085,256100004.0
2005-03-22 04:42:00,105.072,105.079,105.065,105.069,402600004.0
2005-03-22 04:43:00,105.082,105.082,105.065,105.068,168099996.0
2005-03-22 04:44:00,105.073,105.073,105.05,105.06,217800005.0
2005-03-22 04:45:00,105.075,105.077,105.063,105.075,148300002.0
2005-03-22 04:46:00,105.065,105.071,105.052,105.052,164099999.0
2005-03-22 04:47:00,105.057,105.059,105.047,105.048,189799999.0
2005-03-22 04:48:00,105.044,105.05,105.031,105.05,193600000.0
2005-03-22 04:49:00,105.04,105.04,105.017,105.028,372500000.0
2005-03-22 04:50:00,105.032,105.042,105.03,105.035,151999999.0
2005-03-22 04:51:00,105.035,105.044,105.023,105.036,360800003.0
2005-03-22 04:52:00,105.037,105.042,105.014,105.025,308599993.0
2005-03-22 04:53:00,105.039,105.045,105.034,105.034,268400010.0
2005-03-22 04:54:00,105.049,105.049,105.016,105.024,210400002.0
2005-03-22 04:55:00,105.044,105.044,105.023,105.034,198700001.0
2005-03-22 04:56:00,105.007,105.02,105.001,105.012,253799994.0
2005-03-22 04:57:00,105.024,105.028,105.01,105.01,253800001.0
2005-03-22 04:58:00,105.024,105.038,105.014,105.014,279599999.0
2005-03-22 04:59:00,105.048,105.051,105.044,105.045,109399996.0
2005-03-22 05:00:00,105.052,105.052,105.029,105.029,435999988.0
2005-03-22 05:01:00,105.037,105.05,105.035,105.05,171000003.0
2005-03-22 05:02:00,105.041,105.056,105.041,105.056,154699997.0
2005-03-22 05:03:00,105.068,105.068,105.051,105.051,192800004.0
2005-03-22 05:04:00,105.066,105.066,105.054,105.059,239800001.0
2005-03-22 05:05:00,105.068,105.072,105.064,105.067,223199999.0
2005-03-22 05:06:00,105.068,105.085,105.068,105.08,311499998.0
2005-03-22 05:07:00,105.077,105.077,105.068,105.068,89899997.0
2005-03-22 05:08:00,105.058,105.062,105.047,105.057,395300003.0
2005-03-22 05:09:00,105.065,105.081,105.06,105.081,285399999.0
2005-03-22 05:10:00,105.072,105.074,105.07,105.07,216600004.0
2005-03-22 05:11:00,105.07,105.07,105.046,105.055,119500002.0
2005-03-22 05:12:00,105.055,105.068,105.055,105.065,74600001.0
2005-03-22 05:13:00,105.082,105.088,105.075,105.086,232699995.0
2005-03-22 05:14:00,105.09,105.1,105.083,105.1,296800002.0
2005-03-22 05:15:00,105.07,105.09,105.07,105.09,125899997.0
2005-03-22 05:16:00,105.1,105.105,105.091,105.104,232899998.0
2005-03-22 05:17:00,105.108,105.108,105.089,105.089,249599998.0
2005-03-22 05:18:00,105.085,105.085,105.081,105.081,48200000.0
2005-03-22 05:19:00,105.078,105.09,105.075,105.075,334200001.0
2005-03-22 05:20:00,105.087,105.089,105.05,105.05,283800000.0
2005-03-22 05:21:00,105.083,105.098,105.079,105.079,243999999.0
2005-03-22 05:22:00,105.081,105.094,105.079,105.079,392099998.0
2005-03-22 05:23:00,105.087,105.091,105.075,105.091,183200001.0
2005-03-22 05:24:00,105.086,105.086,105.077,105.081,252499993.0
2005-03-22 05:25:00,105.078,105.085,105.068,105.074,235300000.0
2005-03-22 05:26:00,105.065,105.088,105.065,105.074,288999997.0
2005-03-22 05:27:00,105.07,105.076,105.056,105.076,252599997.0
2005-03-22 05:28:00,105.063,105.07,105.057,105.063,221200001.0
2005-03-22 05:29:00,105.051,105.052,105.045,105.047,254799997.0
2005-03-22 05:30:00,105.062,105.062,105.05,105.061,136100001.0
2005-03-22 05:31:00,105.057,105.057,105.034,105.047,411100000.0
2005-03-22 05:32:00,105.039,105.052,105.034,105.038,434600001.0
2005-03-22 05:33:00,105.052,105.052,105.035,105.038,309999998.0
2005-03-22 05:34:00,105.032,105.049,105.032,105.039,328500000.0
2005-03-22 05:35:00,105.036,105.041,105.024,105.024,329500001.0
2005-03-22 05:36:00,105.026,105.026,105.014,105.02,244499997.0
2005-03-22 05:37:00,105.049,105.053,105.038,105.038,228600003.0
2005-03-22 05:38:00,105.052,105.059,105.043,105.056,81000000.0
2005-03-22 05:39:00,105.047,105.051,105.029,105.031,298499999.0
2005-03-22 05:40:00,105.052,105.052,105.031,105.043,84000001.0
2005-03-22 05:41:00,105.052,105.052,105.037,105.048,300400000.0
2005-03-22 05:42:00,105.038,105.062,105.032,105.047,184100005.0
2005-03-22 05:43:00,105.04,105.045,105.028,105.033,285099997.0
2005-03-22 05:44:00,105.035,105.047,105.029,105.041,234099997.0
2005-03-22 05:45:00,105.046,105.046,105.017,105.025,209500002.0
2005-03-22 05:46:00,105.041,105.042,105.031,105.042,125600000.0
2005-03-22 05:47:00,105.039,105.05,105.03,105.03,279999998.0
2005-03-22 05:48:00,105.03,105.041,105.03,105.036,283700004.0
2005-03-22 05:49:00,105.038,105.047,105.025,105.033,242800004.0
2005-03-22 05:50:00,105.043,105.043,105.035,105.037,150399997.0
2005-03-22 05:51:00,105.038,105.038,105.021,105.024,116500003.0
2005-03-22 05:52:00,105.038,105.039,105.026,105.032,245099998.0
2005-03-22 05:53:00,105.031,105.036,105.019,105.021,158099997.0
2005-03-22 05:54:00,105.038,105.042,105.024,105.042,388300000.0
2005-03-22 05:55:00,105.047,105.047,105.035,105.044,202399998.0
2005-03-22 05:56:00,105.033,105.041,105.026,105.031,334599995.0
2005-03-22 05:57:00,105.046,105.046,105.035,105.039,179400002.0
2005-03-22 05:58:00,105.051,105.054,105.037,105.037,258100003.0
2005-03-22 05:59:00,105.05,105.05,105.038,105.04,95500002.0
2005-03-22 06:00:00,105.033,105.033,105.015,105.032,146599996.0
2005-03-22 06:01:00,105.021,105.021,105.011,105.017,143000001.0
2005-03-22 06:02:00,105.026,105.033,105.025,105.033,337500006.0
2005-03-22 06:03:00,105.023,105.023,105.007,105.014,231099998.0
2005-03-22 06:04:00,105.023,105.037,105.016,105.031,127499999.0
2005-03-22 06:05:00,105.032,105.039,105.022,105.035,259599996.0
2005-03-22 06:06:00,105.045,105.05,105.032,105.044,329499997.0
2005-03-22 06:07:00,105.047,105.048,105.031,105.039,166999996.0
2005-03-22 06:08:00,105.045,105.045,105.037,105.045,278399995.0
2005-03-22 06:09:00,105.043,105.05,105.038,105.04,233099999.0
2005-03-22 06:10:00,105.048,105.048,105.037,105.041,197600007.0
2005-03-22 06:11:00,105.04,105.05,105.025,105.05,335900003.0
2005-03-22 06:12:00,105.04,105.041,105.026,105.038,278499994.0
2005-03-22 06:13:00,105.03,105.05,105.024,105.045,129500002.0
2005-03-22 06:14:00,105.041,105.053,105.04,105.05,354400003.0
2005-03-22 06:15:00,105.048,105.048,105.033,105.033,291799993.0
2005-03-22 06:16:00,105.058,105.058,105.048,105.05,271100000.0
2005-03-22 06:17:00,105.06,105.069,105.053,105.053,314100003.0
2005-03-22 06:18:00,105.065,105.065,105.055,105.062,142800003.0
2005-03-22 06:19:00,105.082,105.082,105.066,105.066,114699999.0
2005-03-22 06:20:00,105.064,105.068,105.047,105.054,263299997.0
2005-03-22 06:21:00,105.068,105.072,105.056,105.072,182199998.0
2005-03-22 06:22:00,105.073,105.073,105.063,105.068,146100001.0
2005-03-22 06:23:00,105.06,105.072,105.06,105.065,155799999.0
2005-03-22 06:24:00,105.063,105.074,105.059,105.067,328299997.0
2005-03-22 06:25:00,105.07,105.077,105.058,105.069,269099996.0
2005-03-22 06:26:00,105.065,105.084,105.065,105.071,284599997.0
2005-03-22 06:27:00,105.082,105.082,105.06,105.068,115900001.0
2005-03-22 06:28:00,105.072,105.103,105.072,105.1,339099997.0
2005-03-22 06:29:00,105.094,105.11,105.094,105.095,272800003.0
2005-03-22 06:30:00,105.085,105.096,105.077,105.09,300100001.0
2005-03-22 06:31:00,105.087,105.09,105.077,105.088,267499995.0
2005-03-22 06:32:00,105.09,105.09,105.072,105.087,128899999.0
2005-03-22 06:33:00,105.092,105.097,105.087,105.097,111600000.0
2005-03-22 06:34:00,105.09,105.1,105.083,105.083,326899993.0
2005-03-22 06:35:00,105.101,105.101,105.08,105.081,395800008.0
2005-03-22 06:36:00,105.085,105.089,105.074,105.074,275500000.0
2005-03-22 06:37:00,105.095,105.106,105.079,105.08,119500000.0
2005-03-22 06:38:00,105.094,105.094,105.078,105.082,101999998.0
2005-03-22 06:39:00,105.088,105.09,105.07,105.07,314399999.0
2005-03-22 06:40:00,105.077,105.091,105.076,105.091,140300000.0
2005-03-22 06:41:00,105.059,105.097,105.059,105.09,234799997.0
2005-03-22 06:42:00,105.098,105.106,105.093,105.105,273400004.0
2005-03-22 06:43:00,105.09,105.104,105.081,105.104,95599999.0
2005-03-22 06:44:00,105.109,105.127,105.109,105.122,220299998.0
2005-03-22 06:45:00,105.118,105.134,105.111,105.111,282699997.0
2005-03-22 06:46:00,105.128,105.128,105.106,105.117,239799997.0
2005-03-22 06:47:00,105.13,105.14,105.117,105.14,156700003.0
2005-03-22 06:48:00,105.125,105.127,105.091,105.117,221400002.0
2005-03-22 06:49:00,105.13,105.14,105.118,105.124,299799996.0
2005-03-22 06:50:00,105.138,105.139,105.127,105.128,105100001.0
2005-03-22 06:51:00,105.142,105.142,105.117,105.117,268199999.0
2005-03-22 06:52:00,105.133,105.133,105.12,105.133,211299993.0
2005-03-22 06:53:00,105.125,105.136,105.115,105.115,151900003.0
2005-03-22 06:54:00,105.13,105.136,105.123,105.131,193600001.0
2005-03-22 06:55:00,105.133,105.14,105.128,105.13,89699997.0
2005-03-22 06:56:00,105.143,105.143,105.123,105.123,180900001.0
2005-03-22 06:57:00,105.136,105.149,105.133,105.142,312800007.0
2005-03-22 06:58:00,105.142,105.143,105.103,105.119,222400001.0
2005-03-22 06:59:00,105.14,105.15,105.126,105.15,277899997.0
2005-03-22 07:00:00,105.127,105.135,105.123,105.123,215399997.0
2005-03-22 07:01:00,105.138,105.138,105.128,105.13,253700005.0
2005-03-22 07:02:00,105.13,105.13,105.118,105.119,231399998.0
2005-03-22 07:03:00,105.121,105.121,105.105,105.105,312599996.0
2005-03-22 07:04:00,105.12,105.13,105.113,105.113,316399997.0
2005-03-22 07:05:00,105.128,105.131,105.11,105.118,313100003.0
2005-03-22 07:06:00,105.115,105.115,105.105,105.108,138799999.0
2005-03-22 07:07:00,105.122,105.122,105.097,105.112,183799997.0
2005-03-22 07:08:00,105.093,105.127,105.093,105.126,253899996.0
2005-03-22 07:09:00,105.115,105.115,105.11,105.11,126999998.0
2005-03-22 07:10:00,105.107,105.107,105.087,105.087,136300001.0
2005-03-22 07:11:00,105.102,105.108,105.081,105.102,303200001.0
2005-03-22 07:12:00,105.118,105.118,105.1,105.1,59100001.0
2005-03-22 07:13:00,105.119,105.119,105.107,105.115,190499999.0
2005-03-22 07:14:00,105.118,105.121,105.1,105.112,386099997.0
2005-03-22 07:15:00,105.118,105.122,105.101,105.112,110399999.0
2005-03-22 07:16:00,105.116,105.116,105.104,105.114,188500003.0
2005-03-22 07:17:00,105.12,105.129,105.12,105.122,186700003.0
2005-03-22 07:18:00,105.123,105.128,105.116,105.12,290400007.0
2005-03-22 07:19:00,105.118,105.131,105.115,105.131,142300000.0
2005-03-22 07:20:00,105.134,105.14,105.123,105.14,191199997.0
2005-03-22 07:21:00,105.125,105.136,105.12,105.134,336500003.0
2005-03-22 07:22:00,105.126,105.126,105.117,105.123,124300002.0
2005-03-22 07:23:00,105.114,105.123,105.109,105.121,286200002.0
2005-03-22 07:24:00,105.116,105.116,105.105,105.11,155599998.0
2005-03-22 07:25:00,105.12,105.126,105.098,105.113,270000005.0
2005-03-22 07:26:00,105.118,105.137,105.115,105.132,250400002.0
2005-03-22 07:27:00,105.129,105.135,105.119,105.134,207299996.0
2005-03-22 07:28:00,105.135,105.139,105.114,105.139,176299998.0
2005-03-22 07:29:00,105.139,105.147,105.121,105.142,348199994.0
2005-03-22 07:30:00,105.147,105.15,105.137,105.137,259800003.0
2005-03-22 07:31:00,105.158,105.158,105.146,105.155,284800001.0
2005-03-22 07:32:00,105.147,105.147,105.126,105.137,298800005.0
2005-03-22 07:33:00,105.157,105.157,105.138,105.151,223300002.0
2005-03-22 07:34:00,105.159,105.168,105.148,105.156,266599999.0
2005-03-22 07:35:00,105.162,105.167,105.157,105.159,185899996.0
2005-03-22 07:36:00,105.16,105.163,105.148,105.163,193600002.0
2005-03-22 07:37:00,105.158,105.162,105.152,105.162,113700002.0
2005-03-22 07:38:00,105.152,105.158,105.151,105.158,166500002.0
2005-03-22 07:39:00,105.14,105.158,105.136,105.158,194999999.0
2005-03-22 07:40:00,105.156,105.156,105.135,105.139,196600001.0
2005-03-22 07:41:00,105.147,105.147,105.136,105.145,193300005.0
2005-03-22 07:42:00,105.143,105.15,105.136,105.136,295699999.0
2005-03-22 07:43:00,105.142,105.159,105.142,105.159,94900001.0
2005-03-22 07:44:00,105.154,105.159,105.138,105.151,172200000.0
2005-03-22 07:45:00,105.145,105.145,105.137,105.143,245000005.0
2005-03-22 07:46:00,105.14,105.143,105.129,105.133,394599992.0
2005-03-22 07:47:00,105.126,105.137,105.12,105.124,318599999.0
2005-03-22 07:48:00,105.128,105.128,105.104,105.12,195800002.0
2005-03-22 07:49:00,105.133,105.133,105.117,105.124,99800000.0
2005-03-22 07:50:00,105.125,105.125,105.117,105.119,109799998.0
2005-03-22 07:51:00,105.118,105.127,105.104,105.126,231800004.0
2005-03-22 07:52:00,105.116,105.116,105.09,105.09,173200004.0
2005-03-22 07:53:00,105.067,105.067,105.058,105.058,157100003.0
2005-03-22 07:54:00,105.068,105.069,105.055,105.069,235600001.0
2005-03-22 07:55:00,105.08,105.082,105.065,105.078,353100007.0
2005-03-22 07:56:00,105.09,105.09,105.081,105.081,265699997.0
2005-03-22 07:57:00,105.096,105.096,105.069,105.077,292499999.0
2005-03-22 07:58:00,105.078,105.083,105.068,105.083,214200000.0
2005-03-22 07:59:00,105.09,105.095,105.079,105.079,115000002.0
2005-03-22 08:00:00,105.065,105.097,105.06,105.096,192000001.0
2005-03-22 08:01:00,105.101,105.101,105.081,105.081,375900002.0
2005-03-22 08:02:00,105.093,105.093,105.081,105.081,214999994.0
2005-03-22 08:03:00,105.083,105.084,105.071,105.084,165800001.0
2005-03-22 08:04:00,105.081,105.088,105.07,105.081,219600002.0
2005-03-22 08:05:00,105.08,105.08,105.064,105.064,227300004.0
2005-03-22 08:06:00,105.07,105.07,105.036,105.052,267800005.0
2005-03-22 08:07:00,105.06,105.06,105.048,105.06,230700001.0
2005-03-22 08:08:00,105.074,105.074,105.054,105.054,300200001.0
2005-03-22 08:09:00,105.061,105.061,105.039,105.053,291400005.0
2005-03-22 08:10:00,105.038,105.057,105.035,105.057,178400000.0
2005-03-22 08:11:00,105.058,105.058,105.036,105.036,114400000.0
2005-03-22 08:12:00,105.054,105.055,105.041,105.052,345699997.0
2005-03-22 08:13:00,105.058,105.066,105.044,105.056,252499996.0
2005-03-22 08:14:00,105.057,105.071,105.054,105.056,308800005.0
2005-03-22 08:15:00,105.071,105.071,105.054,105.07,265500006.0
2005-03-22 08:16:00,105.066,105.069,105.059,105.064,228900000.0
2005-03-22 08:17:00,105.067,105.076,105.062,105.062,321499998.0
2005-03-22 08:18:00,105.079,105.079,105.057,105.065,408599999.0
2005-03-22 08:19:00,105.065,105.073,105.061,105.073,159999998.0
2005-03-22 08:20:00,105.06,105.06,105.034,105.047,208000003.0
2005-03-22 08:21:00,105.05,105.06,105.036,105.057,232399998.0
2005-03-22 08:22:00,105.063,105.064,105.063,105.064,292699996.0
2005-03-22 08:23:00,105.077,105.085,105.06,105.083,548299996.0
2005-03-22 08:24:00,105.088,105.088,105.057,105.069,304300001.0
2005-03-22 08:25:00,105.084,105.091,105.064,105.064,167499998.0
2005-03-22 08:26:00,105.087,105.087,105.065,105.065,207400005.0
2005-03-22 08:27:00,105.079,105.079,105.065,105.075,176100003.0
2005-03-22 08:28:00,105.08,105.087,105.071,105.075,130999999.0
2005-03-22 08:29:00,105.083,105.083,105.068,105.076,233500005.0
2005-03-22 08:30:00,105.088,105.088,105.067,105.067,201600002.0
2005-03-22 08:31:00,105.089,105.117,105.089,105.102,357200007.0
2005-03-22 08:32:00,105.095,105.12,105.091,105.119,236099999.0
2005-03-22 08:33:00,105.118,105.123,105.11,105.111,268400003.0
2005-03-22 08:34:00,105.114,105.117,105.101,105.108,421500003.0
2005-03-22 08:35:00,105.103,105.112,105.1,105.109,205300004.0
2005-03-22 08:36:00,105.098,105.109,105.098,105.101,212099998.0
2005-03-22 08:37:00,105.098,105.104,105.084,105.094,153700000.0
2005-03-22 08:38:00,105.086,105.086,105.07,105.083,327599997.0
2005-03-22 08:39:00,105.07,105.091,105.07,105.083,100799997.0
2005-03-22 08:40:00,105.102,105.102,105.081,105.086,360299993.0
2005-03-22 08:41:00,105.093,105.098,105.083,105.083,204000000.0
2005-03-22 08:42:00,105.09,105.101,105.066,105.066,219000000.0
2005-03-22 08:43:00,105.107,105.109,105.095,105.101,219400003.0
2005-03-22 08:44:00,105.108,105.108,105.098,105.1,357300001.0
2005-03-22 08:45:00,105.093,105.099,105.071,105.083,316199999.0
2005-03-22 08:46:00,105.095,105.095,105.085,105.085,157500001.0
2005-03-22 08:47:00,105.092,105.092,105.062,105.068,388800003.0
2005-03-22 08:48:00,105.067,105.083,105.067,105.069,192699995.0
2005-03-22 08:49:00,105.07,105.07,105.047,105.047,295499994.0
2005-03-22 08:50:00,105.066,105.07,105.052,105.052,108600000.0
2005-03-22 08:51:00,105.056,105.06,105.045,105.052,296900003.0
2005-03-22 08:52:00,105.061,105.061,105.034,105.034,260900007.0
2005-03-22 08:53:00,105.021,105.021,104.977,105.017,204399999.0
2005-03-22 08:54:00,105.043,105.055,105.024,105.055,263600006.0
2005-03-22 08:55:00,105.048,105.06,105.035,105.035,174499999.0
2005-03-22 08:56:00,105.05,105.058,105.037,105.037,316199997.0
2005-03-22 08:57:00,105.029,105.029,105.017,105.02,205400003.0
2005-03-22 08:58:00,105.017,105.054,105.017,105.054,189200003.0
2005-03-22 08:59:00,105.056,105.056,105.018,105.038,255700002.0
2005-03-22 09:00:00,105.035,105.05,105.027,105.027,358099997.0
2005-03-22 09:01:00,105.043,105.043,105.034,105.043,289900005.0
2005-03-22 09:02:00,105.036,105.036,105.018,105.02,190499999.0
2005-03-22 09:03:00,105.01,105.018,105.005,105.007,175500000.0
2005-03-22 09:04:00,105.005,105.026,105.005,105.012,230899998.0
2005-03-22 09:05:00,105.02,105.034,105.015,105.025,372699996.0
2005-03-22 09:06:00,105.037,105.05,105.029,105.029,284399993.0
2005-03-22 09:07:00,105.052,105.056,105.037,105.037,243300000.0
2005-03-22 09:08:00,105.05,105.05,105.037,105.037,178699996.0
2005-03-22 09:09:00,105.033,105.036,105.01,105.012,150599998.0
2005-03-22 09:10:00,105.002,105.015,104.988,104.995,285200005.0
2005-03-22 09:11:00,105.016,105.016,104.97,104.97,125100001.0
2005-03-22 09:12:00,104.961,104.986,104.961,104.977,282200004.0
2005-03-22 09:13:00,104.973,104.983,104.957,104.983,192900001.0
2005-03-22 09:14:00,104.99,104.999,104.99,104.997,131199997.0
2005-03-22 09:15:00,105.014,105.021,105.002,105.021,294199999.0
2005-03-22 09:16:00,105.007,105.012,105.0,105.012,61499998.0
2005-03-22 09:17:00,105.013,105.041,105.009,105.04,366600002.0
2005-03-22 09:18:00,105.045,105.049,105.026,105.027,273100000.0
2005-03-22 09:19:00,105.023,105.036,105.006,105.006,225300000.0
2005-03-22 09:20:00,105.003,105.003,104.991,104.997,197400005.0
2005-03-22 09:21:00,104.999,105.006,104.986,104.986,268600006.0
2005-03-22 09:22:00,104.994,105.009,104.976,105.009,340899999.0
2005-03-22 09:23:00,105.012,105.024,105.01,105.013,173300001.0
2005-03-22 09:24:00,105.025,105.025,105.005,105.015,165600002.0
2005-03-22 09:25:00,105.03,105.057,105.03,105.042,179999999.0
2005-03-22 09:26:00,105.047,105.047,105.029,105.031,217600004.0
2005-03-22 09:27:00,105.038,105.054,105.019,105.051,289500002.0
2005-03-22 09:28:00,105.06,105.067,105.049,105.062,201900006.0
2005-03-22 09:29:00,105.07,105.07,105.054,105.059,84199998.0
2005-03-22 09:30:00,105.069,105.087,105.069,105.072,214800003.0
2005-03-22 09:31:00,105.068,105.1,105.068,105.095,311399999.0
2005-03-22 09:32:00,105.098,105.098,105.064,105.072,164500000.0
2005-03-22 09:33:00,105.093,105.1,105.065,105.074,192600001.0
2005-03-22 09:34:00,105.076,105.076,105.062,105.062,78799998.0
2005-03-22 09:35:00,105.053,105.053,105.038,105.044,156499998.0
2005-03-22 09:36:00,105.047,105.047,105.011,105.036,185600003.0
2005-03-22 09:37:00,105.047,105.047,105.009,105.015,241299993.0
2005-03-22 09:38:00,105.045,105.051,105.039,105.046,328799998.0
2005-03-22 09:39:00,105.034,105.034,105.022,105.022,74600001.0
2005-03-22 09:40:00,105.022,105.022,104.995,105.02,341700003.0
2005-03-22 09:41:00,105.026,105.029,105.002,105.02,199300000.0
2005-03-22 09:42:00,105.022,105.022,105.018,105.018,105800001.0
2005-03-22 09:43:00,105.037,105.037,105.025,105.03,207199999.0
2005-03-22 09:44:00,105.04,105.045,105.021,105.029,112299998.0
2005-03-22 09:45:00,105.045,105.045,105.032,105.042,159300001.0
2005-03-22 09:46:00,105.054,105.054,105.045,105.045,264799996.0
2005-03-22 09:47:00,105.028,105.038,105.024,105.036,230900003.0
2005-03-22 09:48:00,105.031,105.031,105.011,105.025,333500001.0
2005-03-22 09:49:00,105.023,105.032,105.017,105.019,323799992.0
2005-03-22 09:50:00,105.016,105.016,104.99,104.997,348599995.0
2005-03-22 09:51:00,104.982,104.982,104.965,104.965,217899999.0
2005-03-22 09:52:00,104.955,104.96,104.926,104.926,161900006.0
2005-03-22 09:53:00,104.923,104.923,104.9,104.904,185700004.0
2005-03-22 09:54:00,104.915,104.922,104.91,104.914,193000001.0
2005-03-22 09:55:00,104.937,104.937,104.928,104.928,81399997.0
2005-03-22 09:56:00,104.92,104.938,104.917,104.925,226499996.0
2005-03-22 09:57:00,104.917,104.937,104.917,104.927,147499999.0
2005-03-22 09:58:00,104.931,104.931,104.903,104.903,214299997.0
2005-03-22 09:59:00,104.9,104.913,104.887,104.901,420300000.0
2005-03-22 10:00:00,104.925,104.937,104.918,104.918,335800000.0
2005-03-22 10:01:00,104.925,104.925,104.897,104.908,234999999.0
2005-03-22 10:02:00,104.91,104.924,104.9,104.906,303800000.0
2005-03-22 10:03:00,104.94,104.947,104.932,104.932,219400003.0
2005-03-22 10:04:00,104.94,104.957,104.937,104.952,158499997.0
2005-03-22 10:05:00,104.97,104.97,104.954,104.958,273799997.0
2005-03-22 10:06:00,104.963,104.963,104.952,104.957,151100000.0
2005-03-22 10:07:00,104.962,104.967,104.954,104.963,234700003.0
2005-03-22 10:08:00,104.963,104.964,104.94,104.947,111300000.0
2005-03-22 10:09:00,104.962,104.975,104.955,104.963,348000000.0
2005-03-22 10:10:00,104.961,104.976,104.953,104.968,399100003.0
2005-03-22 10:11:00,104.981,104.981,104.963,104.963,116800002.0
2005-03-22 10:12:00,104.96,104.983,104.955,104.983,276599998.0
2005-03-22 10:13:00,104.984,105.001,104.984,104.989,189299999.0
2005-03-22 10:14:00,104.98,104.992,104.968,104.992,119300001.0
2005-03-22 10:15:00,104.985,104.99,104.959,104.959,398100007.0
2005-03-22 10:16:00,104.963,104.969,104.958,104.967,239900002.0
2005-03-22 10:17:00,104.968,104.972,104.954,104.96,231700003.0
2005-03-22 10:18:00,104.972,104.972,104.947,104.958,206500000.0
2005-03-22 10:19:00,104.947,104.966,104.947,104.954,126900000.0
2005-03-22 10:20:00,104.975,104.99,104.971,104.99,377699990.0
2005-03-22 10:21:00,104.983,104.989,104.967,104.988,292499997.0
2005-03-22 10:22:00,104.974,104.984,104.964,104.984,366899999.0
2005-03-22 10:23:00,104.99,105.028,104.99,105.028,240900004.0
2005-03-22 10:24:00,105.053,105.067,105.04,105.055,255600004.0
2005-03-22 10:25:00,105.066,105.066,105.045,105.048,207800005.0
2005-03-22 10:26:00,105.053,105.053,105.031,105.044,160900000.0
2005-03-22 10:27:00,105.041,105.077,105.04,105.075,261300002.0
2005-03-22 10:28:00,105.07,105.07,105.049,105.058,118700004.0
2005-03-22 10:29:00,105.056,105.056,105.023,105.045,362699998.0
2005-03-22 10:30:00,105.05,105.067,105.04,105.059,277400001.0
2005-03-22 10:31:00,105.055,105.058,105.037,105.043,209899997.0
2005-03-22 10:32:00,105.027,105.027,105.003,105.02,246899999.0
2005-03-22 10:33:00,105.04,105.047,105.03,105.038,260100000.0
2005-03-22 10:34:00,105.045,105.046,105.039,105.04,248100001.0
2005-03-22 10:35:00,105.027,105.028,104.988,105.028,124299997.0
2005-03-22 10:36:00,105.037,105.042,105.023,105.026,222100003.0
2005-03-22 10:37:00,105.027,105.051,105.027,105.051,237200002.0
2005-03-22 10:38:00,105.058,105.058,105.016,105.044,403500002.0
2005-03-22 10:39:00,105.045,105.045,105.021,105.042,171099998.0
2005-03-22 10:40:00,105.04,105.04,105.028,105.035,290000002.0
2005-03-22 10:41:00,105.046,105.046,105.025,105.042,221500004.0
2005-03-22 10:42:00,105.041,105.051,105.031,105.051,395699995.0
2005-03-22 10:43:00,105.026,105.045,105.014,105.04,267299994.0
2005-03-22 10:44:00,105.047,105.047,105.024,105.026,315100004.0
2005-03-22 10:45:00,105.042,105.045,105.027,105.039,137400001.0
2005-03-22 10:46:00,105.057,105.059,105.044,105.044,87600004.0
2005-03-22 10:47:00,105.056,105.058,105.017,105.017,180600001.0
2005-03-22 10:48:00,105.051,105.062,105.05,105.054,129900001.0
2005-03-22 10:49:00,105.044,105.055,105.039,105.051,127599999.0
2005-03-22 10:50:00,105.052,105.059,105.045,105.052,164900000.0
2005-03-22 10:51:00,105.037,105.048,105.033,105.043,384699998.0
2005-03-22 10:52:00,105.049,105.058,105.04,105.04,209299999.0
2005-03-22 10:53:00,105.023,105.047,105.023,105.043,161199998.0
2005-03-22 10:54:00,105.042,105.042,105.023,105.038,219199998.0
2005-03-22 10:55:00,105.023,105.048,105.023,105.037,373300009.0
2005-03-22 10:56:00,105.045,105.045,105.028,105.042,188400003.0
2005-03-22 10:57:00,105.05,105.055,105.041,105.041,294900004.0
2005-03-22 10:58:00,105.047,105.047,105.03,105.036,183100001.0
2005-03-22 10:59:00,105.046,105.048,105.036,105.036,245299994.0
2005-03-22 11:00:00,105.045,105.045,105.039,105.04,173099998.0
2005-03-22 11:01:00,105.047,105.058,105.041,105.056,210900004.0
2005-03-22 11:02:00,105.047,105.047,105.017,105.025,259100002.0
2005-03-22 11:03:00,105.05,105.059,105.05,105.055,228300004.0
2005-03-22 11:04:00,105.056,105.056,105.037,105.047,285999999.0
2005-03-22 11:05:00,105.044,105.05,105.04,105.045,272799998.0
2005-03-22 11:06:00,105.05,105.058,105.04,105.053,324400007.0
2005-03-22 11:07:00,105.033,105.046,105.033,105.046,58500000.0
2005-03-22 11:08:00,105.053,105.053,105.036,105.053,295100003.0
2005-03-22 11:09:00,105.048,105.05,105.033,105.038,259600005.0
2005-03-22 11:10:00,105.058,105.058,105.037,105.038,134300001.0
2005-03-22 11:11:00,105.04,105.041,105.03,105.041,177699999.0
2005-03-22 11:12:00,105.032,105.04,105.004,105.04,329599996.0
2005-03-22 11:13:00,105.036,105.041,105.031,105.032,272700007.0
2005-03-22 11:14:00,105.033,105.048,105.025,105.044,357399999.0
2005-03-22 11:15:00,105.041,105.053,105.041,105.053,246699999.0
2005-03-22 11:16:00,105.044,105.044,105.029,105.044,292999995.0
2005-03-22 11:17:00,105.038,105.057,105.033,105.056,267799999.0
2005-03-22 11:18:00,105.038,105.045,105.007,105.045,249700000.0
2005-03-22 11:19:00,105.05,105.07,105.049,105.06,178300000.0
2005-03-22 11:20:00,105.073,105.079,105.065,105.073,348900001.0
2005-03-22 11:21:00,105.084,105.085,105.074,105.074,110199999.0
2005-03-22 11:22:00,105.076,105.076,105.053,105.075,127299999.0
2005-03-22 11:23:00,105.077,105.08,105.072,105.072,213100002.0
2005-03-22 11:24:00,105.047,105.063,105.044,105.052,223200004.0
2005-03-22 11:25:00,105.053,105.054,105.041,105.054,146100001.0
2005-03-22 11:26:00,105.063,105.066,105.055,105.057,335999997.0
2005-03-22 11:27:00,105.061,105.065,105.051,105.051,246099998.0
2005-03-22 11:28:00,105.053,105.058,105.047,105.047,117100002.0
2005-03-22 11:29:00,105.056,105.06,105.045,105.054,225800005.0
2005-03-22 11:30:00,105.057,105.088,105.057,105.084,124300002.0
2005-03-22 11:31:00,105.088,105.09,105.078,105.08,196900002.0
2005-03-22 11:32:00,105.09,105.09,105.078,105.088,236300002.0
2005-03-22 11:33:00,105.088,105.089,105.064,105.075,100400001.0
2005-03-22 11:34:00,105.09,105.09,105.077,105.089,181400000.0
2005-03-22 11:35:00,105.073,105.091,105.072,105.091,365999999.0
2005-03-22 11:36:00,105.101,105.101,105.08,105.08,276299994.0
2005-03-22 11:37:00,105.098,105.098,105.07,105.083,185699997.0
2005-03-22 11:38:00,105.095,105.095,105.088,105.09,120700002.0
2005-03-22 11:39:00,105.102,105.127,105.092,105.127,168100000.0
2005-03-22 11:40:00,105.138,105.143,105.121,105.133,442500004.0
2005-03-22 11:41:00,105.13,105.141,105.118,105.132,209599999.0
2005-03-22 11:42:00,105.138,105.146,105.124,105.146,82800000.0
2005-03-22 11:43:00,105.151,105.151,105.128,105.128,211300007.0
2005-03-22 11:44:00,105.149,105.151,105.141,105.141,91000002.0
2005-03-22 11:45:00,105.142,105.158,105.139,105.157,276200003.0
2005-03-22 11:46:00,105.152,105.152,105.135,105.138,145399998.0
2005-03-22 11:47:00,105.14,105.14,105.126,105.126,117800002.0
2005-03-22 11:48:00,105.125,105.125,105.103,105.115,273199998.0
2005-03-22 11:49:00,105.113,105.113,105.08,105.096,194199997.0
2005-03-22 11:50:00,105.088,105.1,105.085,105.096,271400001.0
2005-03-22 11:51:00,105.09,105.095,105.085,105.088,287400004.0
2005-03-22 11:52:00,105.107,105.107,105.085,105.085,135100000.0
2005-03-22 11:53:00,105.102,105.12,105.102,105.106,198500002.0
2005-03-22 11:54:00,105.116,105.12,105.089,105.089,418899992.0
2005-03-22 11:55:00,105.086,105.086,105.059,105.075,344600004.0
2005-03-22 11:56:00,105.066,105.066,105.051,105.066,242900001.0
2005-03-22 11:57:00,105.06,105.071,105.06,105.061,297199997.0
2005-03-22 11:58:00,105.076,105.076,105.063,105.071,164600003.0
2005-03-22 11:59:00,105.07,105.083,105.063,105.063,286300002.0
2005-03-22 12:00:00,105.068,105.085,105.065,105.074,161100002.0
2005-03-22 12:01:00,105.08,105.087,105.06,105.06,274299999.0
2005-03-22 12:02:00,105.072,105.081,105.072,105.072,228700007.0
2005-03-22 12:03:00,105.063,105.066,105.054,105.062,218900006.0
2005-03-22 12:04:00,105.072,105.072,105.044,105.045,193000003.0
2005-03-22 12:05:00,105.052,105.059,105.035,105.04,131900000.0
2005-03-22 12:06:00,105.033,105.042,105.024,105.03,225499997.0
2005-03-22 12:07:00,105.035,105.035,105.013,105.031,184900000.0
2005-03-22 12:08:00,105.048,105.048,105.024,105.024,180699999.0
2005-03-22 12:09:00,105.028,105.028,105.013,105.02,237499994.0
2005-03-22 12:10:00,105.033,105.037,105.021,105.027,295400004.0
2005-03-22 12:11:00,105.03,105.032,105.011,105.02,403199998.0
2005-03-22 12:12:00,105.042,105.042,105.027,105.04,223900004.0
2005-03-22 12:13:00,105.035,105.043,105.016,105.03,223499994.0
2005-03-22 12:14:00,105.022,105.022,104.998,105.0,399300004.0
2005-03-22 12:15:00,104.997,105.002,104.992,104.992,171099997.0
2005-03-22 12:16:00,104.99,105.0,104.99,104.997,258300003.0
2005-03-22 12:17:00,104.985,105.005,104.983,105.003,330000001.0
2005-03-22 12:18:00,105.0,105.005,104.987,105.002,267500009.0
2005-03-22 12:19:00,104.994,105.011,104.994,105.005,370200005.0
2005-03-22 12:20:00,104.988,105.018,104.988,105.018,170799997.0
2005-03-22 12:21:00,105.0,105.009,104.993,105.0,288900003.0
2005-03-22 12:22:00,105.006,105.011,105.003,105.007,203300003.0
2005-03-22 12:23:00,105.009,105.009,104.984,104.986,263700006.0
2005-03-22 12:24:00,104.993,104.999,104.978,104.999,209000003.0
2005-03-22 12:25:00,104.99,104.999,104.982,104.994,176299996.0
2005-03-22 12:26:00,104.974,104.974,104.949,104.954,196500004.0
2005-03-22 12:27:00,104.953,104.971,104.943,104.955,248299997.0
2005-03-22 12:28:00,104.947,104.947,104.939,104.946,102100001.0
2005-03-22 12:29:00,104.958,104.965,104.945,104.965,234200003.0
2005-03-22 12:30:00,104.961,104.964,104.951,104.951,327300003.0
2005-03-22 12:31:00,104.963,104.977,104.955,104.973,415800005.0
2005-03-22 12:32:00,104.983,104.987,104.976,104.982,339300002.0
2005-03-22 12:33:00,104.983,104.985,104.976,104.985,77799999.0
2005-03-22 12:34:00,104.983,104.99,104.961,104.961,306300004.0
2005-03-22 12:35:00,104.963,104.969,104.958,104.965,281099995.0
2005-03-22 12:36:00,104.962,104.962,104.907,104.919,237599997.0
2005-03-22 12:37:00,104.927,104.939,104.916,104.925,260699999.0
2005-03-22 12:38:00,104.955,104.96,104.934,104.955,231299996.0
2005-03-22 12:39:00,104.96,104.965,104.949,104.965,193000002.0
2005-03-22 12:40:00,104.968,104.968,104.947,104.955,181399995.0
2005-03-22 12:41:00,104.962,104.977,104.955,104.955,255500000.0
2005-03-22 12:42:00,104.948,104.959,104.946,104.957,293400001.0
2005-03-22 12:43:00,104.967,104.967,104.955,104.955,218200000.0
2005-03-22 12:44:00,104.949,104.949,104.93,104.931,165700004.0
2005-03-22 12:45:00,104.938,104.938,104.907,104.916,279800004.0
2005-03-22 12:46:00,104.905,104.912,104.888,104.899,357199999.0
2005-03-22 12:47:00,104.905,104.905,104.855,104.877,359500004.0
2005-03-22 12:48:00,104.893,104.896,104.883,104.893,268300002.0
2005-03-22 12:49:00,104.901,104.914,104.896,104.902,372900001.0
2005-03-22 12:50:00,104.904,104.914,104.884,104.884,168700005.0
2005-03-22 12:51:00,104.892,104.892,104.876,104.88,409099995.0
2005-03-22 12:52:00,104.885,104.909,104.884,104.902,301700005.0
2005-03-22 12:53:00,104.902,104.91,104.897,104.905,283900001.0
2005-03-22 12:54:00,104.9,104.907,104.892,104.893,273000002.0
2005-03-22 12:55:00,104.9,104.903,104.889,104.894,342300000.0
2005-03-22 12:56:00,104.912,104.912,104.899,104.899,91900000.0
2005-03-22 12:57:00,104.908,104.913,104.893,104.893,217100001.0
2005-03-22 12:58:00,104.912,104.953,104.912,104.94,234399998.0
2005-03-22 12:59:00,104.941,104.95,104.933,104.945,332600003.0
2005-03-22 13:00:00,104.958,104.96,104.935,104.952,314000000.0
2005-03-22 13:01:00,104.953,104.964,104.944,104.944,193800007.0
2005-03-22 13:02:00,104.944,104.949,104.927,104.931,218499998.0
2005-03-22 13:03:00,104.932,104.934,104.92,104.925,303600000.0
2005-03-22 13:04:00,104.924,104.925,104.908,104.91,280600005.0
2005-03-22 13:05:00,104.913,104.925,104.909,104.92,305200002.0
2005-03-22 13:06:00,104.915,104.93,104.915,104.93,52300000.0
2005-03-22 13:07:00,104.933,104.933,104.91,104.91,88000003.0
2005-03-22 13:08:00,104.902,104.902,104.857,104.872,207500002.0
2005-03-22 13:09:00,104.89,104.89,104.869,104.87,87100001.0
2005-03-22 13:10:00,104.88,104.885,104.87,104.877,304700005.0
2005-03-22 13:11:00,104.883,104.89,104.864,104.878,186300001.0
2005-03-22 13:12:00,104.883,104.901,104.883,104.885,168900000.0
2005-03-22 13:13:00,104.9,104.908,104.887,104.887,151699999.0
2005-03-22 13:14:00,104.895,104.908,104.895,104.902,113299999.0
2005-03-22 13:15:00,104.905,104.905,104.884,104.9,183899999.0
2005-03-22 13:16:00,104.863,104.881,104.825,104.881,116200000.0
2005-03-22 13:17:00,104.88,104.902,104.88,104.897,301600002.0
2005-03-22 13:18:00,104.883,104.901,104.871,104.901,329800001.0
2005-03-22 13:19:00,104.892,104.905,104.884,104.897,233600000.0
2005-03-22 13:20:00,104.893,104.893,104.869,104.872,337900001.0
2005-03-22 13:21:00,104.882,104.887,104.873,104.887,171199997.0
2005-03-22 13:22:00,104.877,104.877,104.852,104.863,365200003.0
2005-03-22 13:23:00,104.856,104.868,104.853,104.864,319100004.0
2005-03-22 13:24:00,104.875,104.901,104.875,104.891,262300004.0
2005-03-22 13:25:00,104.896,104.896,104.879,104.891,197300005.0
2005-03-22 13:26:00,104.897,104.897,104.878,104.882,82000001.0
2005-03-22 13:27:00,104.886,104.888,104.871,104.871,200500000.0
2005-03-22 13:28:00,104.892,104.916,104.89,104.902,208499996.0
2005-03-22 13:29:00,104.92,104.92,104.9,104.914,201700000.0
2005-03-22 13:30:00,104.912,104.928,104.91,104.926,307700005.0
2005-03-22 13:31:00,104.915,104.921,104.895,104.921,278799992.0
2005-03-22 13:32:00,104.911,104.926,104.906,104.918,309999995.0
2005-03-22 13:33:00,104.921,104.924,104.907,104.919,233699997.0
2005-03-22 13:34:00,104.917,104.929,104.915,104.926,227700000.0
2005-03-22 13:35:00,104.916,104.926,104.909,104.921,95300000.0
2005-03-22 13:36:00,104.915,104.935,104.915,104.935,309300008.0
2005-03-22 13:37:00,104.937,104.937,104.916,104.93,187900002.0
2005-03-22 13:38:00,104.923,104.923,104.909,104.91,259800001.0
2005-03-22 13:39:00,104.907,104.907,104.887,104.888,173199996.0
2005-03-22 13:40:00,104.902,104.902,104.886,104.888,339499998.0
2005-03-22 13:41:00,104.878,104.886,104.865,104.865,164199997.0
2005-03-22 13:42:00,104.873,104.88,104.862,104.874,349400007.0
2005-03-22 13:43:00,104.88,104.889,104.868,104.886,212700001.0
2005-03-22 13:44:00,104.891,104.905,104.88,104.898,387199999.0
2005-03-22 13:45:00,104.907,104.926,104.902,104.913,182799998.0
2005-03-22 13:46:00,104.896,104.901,104.884,104.9,271399999.0
2005-03-22 13:47:00,104.903,104.924,104.891,104.924,243100002.0
2005-03-22 13:48:00,104.917,104.921,104.909,104.91,124100000.0
2005-03-22 13:49:00,104.918,104.918,104.889,104.906,251399997.0
2005-03-22 13:50:00,104.908,104.923,104.907,104.907,260200001.0
2005-03-22 13:51:00,104.915,104.925,104.895,104.919,244200002.0
2005-03-22 13:52:00,104.921,104.936,104.918,104.924,176500002.0
2005-03-22 13:53:00,104.9,104.91,104.884,104.885,221999998.0
2005-03-22 13:54:00,104.894,104.894,104.872,104.884,331099998.0
2005-03-22 13:55:00,104.907,104.907,104.873,104.882,233500000.0
2005-03-22 13:56:00,104.901,104.916,104.897,104.905,253700001.0
2005-03-22 13:57:00,104.92,104.926,104.914,104.914,155199999.0
2005-03-22 13:58:00,104.932,104.933,104.915,104.924,388300004.0
2005-03-22 13:59:00,104.938,104.939,104.902,104.902,316799999.0
2005-03-22 14:00:00,104.902,104.915,104.894,104.898,325699998.0
2005-03-22 14:01:00,104.923,104.941,104.912,104.923,284899999.0
2005-03-22 14:02:00,104.929,104.929,104.885,104.885,331000001.0
2005-03-22 14:03:00,104.899,104.905,104.881,104.901,268400003.0
2005-03-22 14:04:00,104.889,104.908,104.885,104.893,295100003.0
2005-03-22 14:05:00,104.89,104.895,104.885,104.89,152799999.0
2005-03-22 14:06:00,104.903,104.903,104.887,104.887,65700001.0
2005-03-22 14:07:00,104.882,104.901,104.881,104.887,216700003.0
2005-03-22 14:08:00,104.903,104.903,104.876,104.886,234700003.0
2005-03-22 14:09:00,104.883,104.904,104.883,104.897,419599997.0
2005-03-22 14:10:00,104.898,104.899,104.873,104.878,258500000.0
2005-03-22 14:11:00,104.902,104.904,104.884,104.898,353600003.0
2005-03-22 14:12:00,104.91,104.928,104.909,104.912,246800000.0
2005-03-22 14:13:00,104.929,104.933,104.923,104.924,227700002.0
2005-03-22 14:14:00,104.928,104.928,104.892,104.892,222599995.0
2005-03-22 14:15:00,104.896,104.909,104.885,104.885,529300000.0
2005-03-22 14:16:00,104.882,104.901,104.881,104.9,231599999.0
2005-03-22 14:17:00,104.892,104.899,104.888,104.888,278199999.0
2005-03-22 14:18:00,104.892,104.899,104.869,104.883,169500002.0
2005-03-22 14:19:00,104.877,104.899,104.877,104.889,232600004.0
2005-03-22 14:20:00,104.878,104.895,104.878,104.895,367500009.0
2005-03-22 14:21:00,104.878,104.896,104.864,104.888,303499996.0
2005-03-22 14:22:00,104.89,104.902,104.862,104.886,364299996.0
2005-03-22 14:23:00,104.922,104.93,104.902,104.929,322800006.0
2005-03-22 14:24:00,104.918,104.931,104.908,104.908,241599997.0
2005-03-22 14:25:00,104.917,104.94,104.917,104.921,259100006.0
2005-03-22 14:26:00,104.925,104.935,104.912,104.918,153699998.0
2005-03-22 14:27:00,104.93,104.964,104.93,104.961,167200003.0
2005-03-22 14:28:00,104.967,104.967,104.941,104.945,327600004.0
2005-03-22 14:29:00,104.962,104.971,104.949,104.964,318499999.0
2005-03-22 14:30:00,104.973,104.975,104.956,104.965,513999998.0
2005-03-22 14:31:00,104.978,104.978,104.956,104.961,172899996.0
2005-03-22 14:32:00,104.961,104.976,104.954,104.968,254200001.0
2005-03-22 14:33:00,104.953,104.965,104.944,104.959,270299996.0
2005-03-22 14:34:00,104.968,104.969,104.933,104.939,184399999.0
2005-03-22 14:35:00,104.934,104.96,104.934,104.952,238200002.0
2005-03-22 14:36:00,104.936,104.965,104.936,104.957,176900001.0
2005-03-22 14:37:00,104.952,104.968,104.95,104.968,144500001.0
2005-03-22 14:38:00,104.966,104.971,104.957,104.957,155700002.0
2005-03-22 14:39:00,104.963,104.965,104.951,104.958,207900003.0
2005-03-22 14:40:00,104.953,104.968,104.953,104.962,163300003.0
2005-03-22 14:41:00,104.97,104.97,104.957,104.961,129299997.0
2005-03-22 14:42:00,104.96,104.97,104.934,104.934,297000007.0
2005-03-22 14:43:00,104.972,104.972,104.952,104.952,258299995.0
2005-03-22 14:44:00,104.958,104.96,104.932,104.94,192399998.0
2005-03-22 14:45:00,104.945,104.961,104.942,104.952,212999996.0
2005-03-22 14:46:00,104.966,104.97,104.952,104.952,140300000.0
2005-03-22 14:47:00,104.96,104.965,104.939,104.939,118700001.0
2005-03-22 14:48:00,104.957,104.96,104.946,104.95,477399999.0
2005-03-22 14:49:00,104.95,104.952,104.928,104.943,270100004.0
2005-03-22 14:50:00,104.948,104.966,104.948,104.958,121199999.0
2005-03-22 14:51:00,104.972,104.978,104.938,104.939,213700002.0
2005-03-22 14:52:00,104.942,104.953,104.938,104.953,164099997.0
2005-03-22 14:53:00,104.942,104.965,104.942,104.961,141699998.0
2005-03-22 14:54:00,104.965,104.965,104.958,104.964,103300001.0
2005-03-22 14:55:00,104.967,104.993,104.967,104.989,244000002.0
2005-03-22 14:56:00,104.973,104.991,104.969,104.977,260900005.0
2005-03-22 14:57:00,104.975,104.975,104.946,104.954,177299999.0
2005-03-22 14:58:00,104.97,104.992,104.96,104.982,283999995.0
2005-03-22 14:59:00,104.998,104.998,104.976,104.977,416400005.0
2005-03-22 15:00:00,104.997,105.028,104.997,105.015,142999999.0
2005-03-22 15:01:00,105.027,105.027,105.009,105.011,193999997.0
2005-03-22 15:02:00,104.996,105.003,104.991,104.992,213999996.0
2005-03-22 15:03:00,104.997,105.023,104.997,105.009,240599998.0
2005-03-22 15:04:00,105.038,105.038,105.026,105.026,414099999.0
2005-03-22 15:05:00,105.047,105.053,105.03,105.03,251099996.0
2005-03-22 15:06:00,105.022,105.033,105.02,105.02,260599996.0
2005-03-22 15:07:00,105.025,105.047,105.021,105.046,248400005.0
2005-03-22 15:08:00,105.033,105.033,105.005,105.02,231800001.0
2005-03-22 15:09:00,105.025,105.044,105.021,105.021,298699997.0
2005-03-22 15:10:00,105.053,105.058,105.037,105.044,259399992.0
2005-03-22 15:11:00,105.035,105.06,105.02,105.048,218699997.0
2005-03-22 15:12:00,105.062,105.077,105.062,105.071,145099999.0
2005-03-22 15:13:00,105.079,105.079,105.046,105.049,242900001.0
2005-03-22 15:14:00,105.063,105.064,105.055,105.064,117499997.0
2005-03-22 15:15:00,105.061,105.066,105.046,105.046,218200001.0
2005-03-22 15:16:00,105.055,105.077,105.055,105.07,87200000.0
2005-03-22 15:17:00,105.107,105.12,105.086,105.103,309700003.0
2005-03-22 15:18:00,105.128,105.128,105.098,105.102,200300000.0
2005-03-22 15:19:00,105.12,105.12,105.094,105.094,264100000.0
2005-03-22 15:20:00,105.118,105.118,105.077,105.087,242000001.0
2005-03-22 15:21:00,105.081,105.087,105.067,105.067,295900003.0
2005-03-22 15:22:00,105.087,105.092,105.065,105.065,239800004.0
2005-03-22 15:23:00,105.075,105.085,105.061,105.066,415700001.0
2005-03-22 15:24:00,105.079,105.091,105.074,105.074,92199999.0
2005-03-22 15:25:00,105.066,105.071,105.06,105.069,209200001.0
2005-03-22 15:26:00,105.078,105.08,105.051,105.051,253599999.0
2005-03-22 15:27:00,105.053,105.053,105.022,105.034,155799996.0
2005-03-22 15:28:00,105.047,105.049,105.026,105.026,163099999.0
2005-03-22 15:29:00,105.047,105.061,105.043,105.059,108399998.0
2005-03-22 15:30:00,105.058,105.058,105.007,105.01,174499996.0
2005-03-22 15:31:00,105.04,105.04,105.006,105.006,137999999.0
2005-03-22 15:32:00,104.978,104.997,104.963,104.963,201200000.0
2005-03-22 15:33:00,104.953,105.008,104.953,105.008,185199995.0
2005-03-22 15:34:00,105.01,105.01,104.985,104.991,201499999.0
2005-03-22 15:35:00,105.0,105.005,104.985,104.993,395999998.0
2005-03-22 15:36:00,104.99,104.993,104.97,104.991,206800001.0
2005-03-22 15:37:00,104.982,105.031,104.977,105.03,346799997.0
2005-03-22 15:38:00,105.042,105.042,105.008,105.019,220900001.0
2005-03-22 15:39:00,105.028,105.029,105.011,105.018,270699998.0
2005-03-22 15:40:00,105.038,105.044,105.008,105.014,191999998.0
2005-03-22 15:41:00,105.009,105.015,104.976,104.988,294400001.0
2005-03-22 15:42:00,104.972,104.995,104.972,104.972,438900007.0
2005-03-22 15:43:00,104.988,104.993,104.977,104.988,109400000.0
2005-03-22 15:44:00,104.975,104.987,104.97,104.971,311899999.0
2005-03-22 15:45:00,104.992,104.998,104.98,104.988,237299995.0
2005-03-22 15:46:00,104.99,104.992,104.956,104.962,281100007.0
2005-03-22 15:47:00,104.965,104.977,104.963,104.963,256100000.0
2005-03-22 15:48:00,104.964,104.983,104.939,104.983,224700006.0
2005-03-22 15:49:00,104.967,104.989,104.967,104.985,213899998.0
2005-03-22 15:50:00,104.975,104.988,104.962,104.988,289000004.0
2005-03-22 15:51:00,104.977,104.992,104.972,104.992,239600000.0
2005-03-22 15:52:00,104.988,104.99,104.97,104.97,143900002.0
2005-03-22 15:53:00,104.983,104.998,104.977,104.984,179800002.0
2005-03-22 15:54:00,104.989,105.02,104.989,105.005,223299996.0
2005-03-22 15:55:00,105.017,105.027,105.013,105.013,113999997.0
2005-03-22 15:56:00,105.012,105.027,105.008,105.02,190799999.0
2005-03-22 15:57:00,105.022,105.022,105.009,105.009,325300002.0
2005-03-22 15:58:00,105.002,105.024,105.002,105.005,267300004.0
2005-03-22 15:59:00,105.008,105.012,104.992,105.006,263300001.0
2005-03-22 16:00:00,105.02,105.02,104.995,105.009,272099995.0
2005-03-22 16:01:00,105.003,105.038,105.003,105.03,299399996.0
2005-03-22 16:02:00,105.037,105.051,105.031,105.036,218799998.0
2005-03-22 16:03:00,105.042,105.076,105.04,105.076,265399998.0
2005-03-22 16:04:00,105.074,105.089,105.074,105.078,304299998.0
2005-03-22 16:05:00,105.096,105.1,105.078,105.078,204000003.0
2005-03-22 16:06:00,105.072,105.087,105.072,105.078,186500004.0
2005-03-22 16:07:00,105.077,105.088,105.07,105.072,299500002.0
2005-03-22 16:08:00,105.074,105.074,105.061,105.07,99199998.0
2005-03-22 16:09:00,105.078,105.079,105.046,105.046,257300003.0
2005-03-22 16:10:00,105.064,105.064,105.005,105.026,153199996.0
2005-03-22 16:11:00,105.058,105.058,105.037,105.043,157500004.0
2005-03-22 16:12:00,105.033,105.035,105.011,105.011,172600003.0
2005-03-22 16:13:00,105.012,105.012,104.985,104.992,237400002.0
2005-03-22 16:14:00,104.989,104.991,104.964,104.966,187400002.0
2005-03-22 16:15:00,104.984,104.989,104.967,104.982,328499996.0
2005-03-22 16:16:00,104.976,104.991,104.969,104.969,580499998.0
2005-03-22 16:17:00,104.987,104.998,104.971,104.971,149000001.0
2005-03-22 16:18:00,104.989,105.001,104.964,104.964,151399997.0
2005-03-22 16:19:00,104.995,105.007,104.995,104.998,212600008.0
2005-03-22 16:20:00,105.001,105.013,104.992,104.994,296400001.0
2005-03-22 16:21:00,104.995,105.001,104.987,104.987,246900000.0
2005-03-22 16:22:00,104.987,104.995,104.98,104.98,96599999.0
2005-03-22 16:23:00,104.992,105.01,104.987,105.01,175300001.0
2005-03-22 16:24:00,105.003,105.009,104.989,105.005,376400001.0
2005-03-22 16:25:00,105.01,105.015,104.997,105.006,348599998.0
2005-03-22 16:26:00,104.993,105.008,104.993,105.005,210500000.0
2005-03-22 16:27:00,105.005,105.005,104.987,104.987,171400000.0
2005-03-22 16:28:00,104.983,104.995,104.972,104.995,200900001.0
2005-03-22 16:29:00,104.978,104.999,104.973,104.991,287899995.0
2005-03-22 16:30:00,104.988,105.001,104.984,104.984,248899999.0
2005-03-22 16:31:00,104.985,104.997,104.978,104.978,115900001.0
2005-03-22 16:32:00,104.969,104.998,104.969,104.996,224900003.0
2005-03-22 16:33:00,104.985,105.001,104.982,104.993,280700000.0
2005-03-22 16:34:00,105.008,105.008,104.972,104.988,307499991.0
2005-03-22 16:35:00,104.973,104.996,104.959,104.99,450800001.0
2005-03-22 16:36:00,104.975,105.0,104.969,104.991,176100001.0
2005-03-22 16:37:00,104.995,105.006,104.993,105.0,341899998.0
2005-03-22 16:38:00,104.995,104.995,104.968,104.975,196399998.0
2005-03-22 16:39:00,104.968,104.971,104.953,104.953,273599995.0
2005-03-22 16:40:00,104.957,104.971,104.947,104.967,189100002.0
2005-03-22 16:41:00,104.98,104.98,104.956,104.965,217099998.0
2005-03-22 16:42:00,104.975,104.982,104.959,104.959,195700002.0
2005-03-22 16:43:00,104.958,104.974,104.945,104.971,292300000.0
2005-03-22 16:44:00,104.958,104.958,104.928,104.928,137300000.0
2005-03-22 16:45:00,104.954,104.958,104.931,104.936,221099999.0
2005-03-22 16:46:00,104.945,104.95,104.924,104.935,311600002.0
2005-03-22 16:47:00,104.945,104.949,104.936,104.938,333499999.0
2005-03-22 16:48:00,104.935,104.935,104.906,104.912,185300005.0
2005-03-22 16:49:00,104.922,104.929,104.909,104.912,193400001.0
2005-03-22 16:50:00,104.919,104.919,104.896,104.896,181200004.0
2005-03-22 16:51:00,104.912,104.941,104.912,104.935,172200000.0
2005-03-22 16:52:00,104.93,104.939,104.93,104.93,148599998.0
2005-03-22 16:53:00,104.925,104.925,104.904,104.906,141800003.0
2005-03-22 16:54:00,104.922,104.943,104.922,104.928,216699998.0
2005-03-22 16:55:00,104.945,104.961,104.937,104.957,204900001.0
2005-03-22 16:56:00,104.972,104.972,104.94,104.94,235500002.0
2005-03-22 16:57:00,104.953,104.973,104.953,104.963,289900000.0
2005-03-22 16:58:00,104.98,104.983,104.971,104.971,272000001.0
2005-03-22 16:59:00,104.972,104.976,104.951,104.951,333000003.0
2005-03-22 17:00:00,104.95,104.95,104.916,104.918,479900003.0
2005-03-22 17:01:00,104.918,104.918,104.895,104.9,116999998.0
2005-03-22 17:02:00,104.932,104.952,104.912,104.939,291900003.0
2005-03-22 17:03:00,104.973,104.979,104.965,104.967,234899995.0
2005-03-22 17:04:00,104.975,104.999,104.975,104.99,251999996.0
2005-03-22 17:05:00,104.975,104.988,104.972,104.981,338199998.0
2005-03-22 17:06:00,104.986,104.992,104.968,104.968,176099997.0
2005-03-22 17:07:00,104.988,104.988,104.968,104.973,318299999.0
2005-03-22 17:08:00,104.977,104.991,104.968,104.988,239600001.0
2005-03-22 17:09:00,104.98,105.001,104.97,104.991,281500001.0
2005-03-22 17:10:00,104.988,105.017,104.987,104.995,289800002.0
2005-03-22 17:11:00,105.006,105.011,105.001,105.004,397099997.0
2005-03-22 17:12:00,105.005,105.006,104.984,105.006,274099999.0
2005-03-22 17:13:00,105.016,105.02,104.997,104.997,265299998.0
2005-03-22 17:14:00,104.987,104.998,104.983,104.991,168799999.0
2005-03-22 17:15:00,105.003,105.003,104.984,104.994,143000004.0
2005-03-22 17:16:00,104.987,105.002,104.987,104.996,118400002.0
2005-03-22 17:17:00,104.992,105.001,104.977,104.99,239399999.0
2005-03-22 17:18:00,104.982,104.984,104.965,104.965,135100003.0
2005-03-22 17:19:00,104.97,104.991,104.957,104.983,403799996.0
2005-03-22 17:20:00,104.965,104.984,104.965,104.965,242199998.0
2005-03-22 17:21:00,104.962,104.967,104.945,104.945,309499999.0
2005-03-22 17:22:00,104.948,104.958,104.94,104.958,157600003.0
2005-03-22 17:23:00,104.97,104.98,104.949,104.956,286999994.0
2005-03-22 17:24:00,104.98,104.984,104.965,104.967,365399999.0
2005-03-22 17:25:00,104.971,104.99,104.965,104.99,172500001.0
2005-03-22 17:26:00,104.971,104.991,104.962,104.972,184500001.0
2005-03-22 17:27:00,104.98,104.984,104.957,104.959,150799999.0
2005-03-22 17:28:00,104.979,104.979,104.944,104.944,278000000.0
2005-03-22 17:29:00,104.933,104.979,104.933,104.975,293100005.0
2005-03-22 17:30:00,104.972,104.977,104.955,104.955,248300004.0
2005-03-22 17:31:00,104.947,104.958,104.939,104.958,259500004.0
2005-03-22 17:32:00,104.96,104.967,104.958,104.958,241499995.0
2005-03-22 17:33:00,104.968,104.971,104.956,104.959,235500000.0
2005-03-22 17:34:00,104.967,104.967,104.956,104.964,184999994.0
2005-03-22 17:35:00,104.975,104.976,104.96,104.96,164100000.0
2005-03-22 17:36:00,104.962,104.979,104.961,104.973,278299993.0
2005-03-22 17:37:00,104.96,104.967,104.96,104.963,156800001.0
2005-03-22 17:38:00,104.968,104.968,104.939,104.942,194699998.0
2005-03-22 17:39:00,104.945,104.954,104.945,104.95,126200002.0
2005-03-22 17:40:00,104.945,104.952,104.945,104.949,202499998.0
2005-03-22 17:41:00,104.947,104.947,104.93,104.938,289899994.0
2005-03-22 17:42:00,104.933,104.945,104.933,104.945,118199997.0
2005-03-22 17:43:00,104.944,104.946,104.918,104.918,133800001.0
2005-03-22 17:44:00,104.941,104.941,104.924,104.934,255199996.0
2005-03-22 17:45:00,104.925,104.949,104.925,104.949,168100001.0
2005-03-22 17:46:00,104.968,104.975,104.949,104.961,205200006.0
2005-03-22 17:47:00,104.955,104.97,104.954,104.954,142700001.0
2005-03-22 17:48:00,104.965,104.976,104.957,104.967,247999996.0
2005-03-22 17:49:00,104.963,104.979,104.963,104.965,362000005.0
2005-03-22 17:50:00,104.958,104.965,104.958,104.96,334399994.0
2005-03-22 17:51:00,104.97,104.977,104.96,104.964,311799998.0
2005-03-22 17:52:00,104.976,104.985,104.969,104.97,127300001.0
2005-03-22 17:53:00,104.99,104.996,104.981,104.982,174300003.0
2005-03-22 17:54:00,104.983,104.99,104.961,104.961,272400001.0
2005-03-22 17:55:00,104.965,104.965,104.948,104.948,54900000.0
2005-03-22 17:56:00,104.963,104.97,104.951,104.96,84899999.0
2005-03-22 17:57:00,104.954,104.967,104.951,104.951,228700001.0
2005-03-22 17:58:00,104.953,104.965,104.944,104.961,260899997.0
2005-03-22 17:59:00,104.982,104.99,104.952,104.961,202500002.0
2005-03-22 18:00:00,104.96,104.979,104.96,104.968,214200002.0
2005-03-22 18:01:00,104.964,104.973,104.962,104.966,2089099990.0
2005-03-22 18:02:00,105.0,105.0,104.99,104.99,1984600006.0
2005-03-22 18:03:00,105.0,105.0,104.99,105.0,1984600006.0
2005-03-22 18:04:00,105.01,105.02,105.01,105.02,1984600006.0
2005-03-22 18:05:00,105.03,105.03,105.02,105.03,1984600006.0
2005-03-22 18:06:00,105.02,105.03,105.02,105.03,1984600006.0
2005-03-22 18:07:00,105.02,105.03,105.0,105.01,1984600006.0
2005-03-22 18:08:00,105.02,105.02,105.01,105.02,1984600006.0
2005-03-22 18:09:00,105.0,105.03,105.0,105.03,1984600006.0
2005-03-22 18:10:00,105.02,105.03,105.02,105.03,1984600006.0
2005-03-22 18:11:00,105.04,105.04,105.02,105.04,1984600006.0
2005-03-22 18:12:00,104.998,105.004,104.989,104.995,1984600006.0
2005-03-22 18:13:00,105.03,105.03,105.02,105.03,2059000002.0
2005-03-22 18:14:00,105.02,105.03,105.02,105.03,2059000002.0
2005-03-22 18:15:00,105.04,105.05,105.04,105.05,2059000002.0
2005-03-22 18:16:00,105.04,105.05,105.04,105.05,2059000002.0
2005-03-22 18:17:00,104.97,104.983,104.849,104.983,2059000002.0
2005-03-22 18:18:00,105.04,105.05,105.04,105.04,1977399996.0
2005-03-22 18:19:00,105.04,105.05,104.95,105.02,1977399996.0
2005-03-22 18:20:00,105.03,105.05,105.02,105.04,1977399996.0
2005-03-22 18:21:00,105.05,105.07,105.05,105.05,1977399996.0
2005-03-22 18:22:00,105.07,105.08,105.05,105.08,1977399996.0
2005-03-22 18:23:00,105.07,105.08,105.05,105.08,1977399996.0
2005-03-22 18:24:00,105.07,105.09,105.07,105.08,1977399996.0
2005-03-22 18:25:00,105.07,105.09,105.07,105.09,1977399996.0
2005-03-22 18:26:00,104.96,104.991,104.96,104.991,1977399996.0
2005-03-22 18:27:00,104.993,104.993,104.976,104.977,1851599990.0
2005-03-22 18:28:00,105.09,105.1,105.09,105.09,1912299990.0
2005-03-22 18:29:00,105.07,105.1,105.07,105.1,1912299990.0
2005-03-22 18:30:00,104.998,105.02,104.984,105.008,1912299990.0
2005-03-22 18:31:00,105.08,105.1,105.07,105.1,2046400008.0
2005-03-22 18:32:00,105.09,105.1,105.09,105.1,2046400008.0
2005-03-22 18:33:00,105.09,105.09,105.05,105.05,2046400008.0
2005-03-22 18:34:00,105.04,105.04,105.03,105.03,2046400008.0
2005-03-22 18:35:00,105.04,105.05,105.03,105.03,2046400008.0
2005-03-22 18:36:00,104.979,104.988,104.971,104.985,2046400008.0
2005-03-22 18:37:00,104.981,104.988,104.977,104.977,1121199996.0
2005-03-22 18:38:00,104.988,104.998,104.985,104.997,1349599986.0
2005-03-22 18:39:00,104.98,104.988,104.971,104.971,617300006.0
2005-03-22 18:40:00,104.979,105.003,104.974,104.989,1583299993.0
2005-03-22 18:41:00,104.987,104.997,104.986,104.989,1368399996.0
2005-03-22 18:42:00,104.986,105.008,104.986,104.99,1844400006.0
2005-03-22 18:43:00,104.98,104.995,104.976,104.976,1143500004.0
2005-03-22 18:44:00,104.979,104.979,104.95,104.95,972499989.0
2005-03-22 18:45:00,104.958,104.968,104.949,104.956,1727600011.0
2005-03-22 18:46:00,104.966,104.976,104.956,104.956,1433900010.0
2005-03-22 18:47:00,104.965,104.972,104.964,104.967,610100001.0
2005-03-22 18:48:00,104.963,104.98,104.954,104.962,755300008.0
2005-03-22 18:49:00,104.979,104.997,104.968,104.989,1264000002.0
2005-03-22 18:50:00,104.983,104.985,104.973,104.985,2028400009.0
2005-03-22 18:51:00,104.978,104.993,104.964,104.973,1602900009.0
2005-03-22 18:52:00,104.995,104.995,104.978,104.98,1746300001.0
2005-03-22 18:53:00,104.982,104.982,104.968,104.976,1602399983.0
2005-03-22 18:54:00,104.986,104.993,104.969,104.969,1892799991.0
2005-03-22 18:55:00,104.973,104.99,104.971,104.971,1804900008.0
2005-03-22 18:56:00,104.976,104.976,104.961,104.967,315300003.0
2005-03-22 18:57:00,104.971,104.971,104.945,104.962,784600010.0
2005-03-22 18:58:00,104.972,104.99,104.966,104.967,1206799996.0
2005-03-22 18:59:00,104.977,104.981,104.967,104.975,1871499985.0
2005-03-22 19:00:00,104.975,104.981,104.97,104.97,720299999.0
2005-03-22 19:01:00,104.986,104.998,104.98,104.98,898299991.0
2005-03-22 19:02:00,104.976,104.987,104.973,104.976,876600006.0
2005-03-22 19:03:00,104.983,104.985,104.973,104.977,1678000004.0
2005-03-22 19:04:00,104.973,104.999,104.973,104.999,793199997.0
2005-03-22 19:05:00,105.017,105.019,104.991,105.005,637500004.0
2005-03-22 19:06:00,105.018,105.018,104.993,105.009,922999999.0
2005-03-22 19:07:00,105.08,105.09,105.08,105.08,1480599999.0
2005-03-22 19:08:00,104.987,105.005,104.987,105.0,1480599999.0
2005-03-22 19:09:00,104.983,105.005,104.983,104.998,737600005.0
2005-03-22 19:10:00,105.011,105.012,105.004,105.012,757499994.0
2005-03-22 19:11:00,105.01,105.017,104.999,105.009,798900012.0
2005-03-22 19:12:00,105.023,105.026,105.007,105.012,1315600002.0
2005-03-22 19:13:00,105.019,105.02,105.0,105.0,756599997.0
2005-03-22 19:14:00,105.009,105.015,104.997,104.999,856199993.0
2005-03-22 19:15:00,105.02,105.027,105.012,105.012,2059200000.0
2005-03-22 19:16:00,105.032,105.038,105.023,105.028,1155500000.0
2005-03-22 19:17:00,105.045,105.048,105.029,105.029,1041300001.0
2005-03-22 19:18:00,105.034,105.035,105.002,105.035,649499998.0
2005-03-22 19:19:00,105.014,105.016,104.94,104.985,1541100000.0
2005-03-22 19:20:00,105.012,105.023,104.996,105.002,1061599997.0
2005-03-22 19:21:00,105.04,105.052,105.019,105.033,1403100005.0
2005-03-22 19:22:00,105.04,105.054,105.033,105.05,837500001.0
2005-03-22 19:23:00,105.08,105.09,105.07,105.09,1324300013.0
2005-03-22 19:24:00,105.065,105.069,105.05,105.066,1324300013.0
2005-03-22 19:25:00,105.047,105.073,105.047,105.061,1450699994.0
2005-03-22 19:26:00,105.08,105.09,105.07,105.07,1876599984.0
2005-03-22 19:27:00,105.073,105.092,105.068,105.068,1876599984.0
2005-03-22 19:28:00,105.067,105.091,105.06,105.064,1243300002.0
2005-03-22 19:29:00,105.077,105.083,105.077,105.077,706400003.0
2005-03-22 19:30:00,105.082,105.091,105.071,105.091,946799997.0
2005-03-22 19:31:00,105.102,105.102,105.061,105.075,1649799990.0
2005-03-22 19:32:00,105.088,105.094,105.078,105.085,1839000008.0
2005-03-22 19:33:00,105.082,105.082,105.041,105.041,1034300007.0
2005-03-22 19:34:00,105.031,105.031,105.008,105.008,1594699998.0
2005-03-22 19:35:00,105.015,105.038,105.011,105.017,1168599999.0
2005-03-22 19:36:00,105.015,105.041,105.015,105.035,357799999.0
2005-03-22 19:37:00,105.05,105.068,105.048,105.068,324200004.0
2005-03-22 19:38:00,105.067,105.081,105.067,105.07,1022099998.0
2005-03-22 19:39:00,105.088,105.101,105.08,105.101,1330200005.0
2005-03-22 19:40:00,105.093,105.098,105.069,105.075,926800006.0
2005-03-22 19:41:00,105.08,105.092,105.074,105.085,1366099994.0
2005-03-22 19:42:00,105.097,105.098,105.07,105.07,822600010.0
2005-03-22 19:43:00,105.072,105.076,105.061,105.061,463700004.0
2005-03-22 19:44:00,105.066,105.067,105.048,105.048,1027300002.0
2005-03-22 19:45:00,105.056,105.069,105.039,105.055,753599994.0
2005-03-22 19:46:00,105.048,105.07,105.044,105.044,1333300008.0
2005-03-22 19:47:00,105.051,105.063,105.047,105.063,431299996.0
2005-03-22 19:48:00,105.057,105.058,105.037,105.047,1091999998.0
2005-03-22 19:49:00,105.062,105.071,105.049,105.063,601300000.0
2005-03-22 19:50:00,105.075,105.076,105.05,105.05,648600005.0
2005-03-22 19:51:00,105.068,105.089,105.061,105.067,1016499993.0
2005-03-22 19:52:00,105.067,105.081,105.067,105.079,749800001.0
2005-03-22 19:53:00,105.068,105.08,105.059,105.059,1480700003.0
2005-03-22 19:54:00,105.028,105.067,105.028,105.045,1302100005.0
2005-03-22 19:55:00,105.068,105.091,105.064,105.091,794400004.0
2005-03-22 19:56:00,105.077,105.094,105.077,105.08,677100001.0
2005-03-22 19:57:00,105.085,105.089,105.05,105.057,639299998.0
2005-03-22 19:58:00,105.056,105.079,105.044,105.079,1348100009.0
2005-03-22 19:59:00,105.041,105.08,105.041,105.065,909300002.0
2005-03-22 20:00:00,105.07,105.086,105.065,105.08,239500003.0
2005-03-22 20:01:00,105.07,105.077,105.061,105.067,729200002.0
2005-03-22 20:02:00,105.055,105.09,105.055,105.075,1120200008.0
2005-03-22 20:03:00,105.078,105.101,105.078,105.079,729100009.0
2005-03-22 20:04:00,105.087,105.1,105.082,105.087,691499999.0
2005-03-22 20:05:00,105.089,105.101,105.073,105.087,797099990.0
2005-03-22 20:06:00,105.076,105.078,105.038,105.073,1744400001.0
2005-03-22 20:07:00,105.068,105.07,105.059,105.059,809500006.0
2005-03-22 20:08:00,105.06,105.071,105.06,105.065,714500005.0
2005-03-22 20:09:00,105.075,105.088,105.075,105.087,1320100001.0
2005-03-22 20:10:00,105.075,105.082,105.061,105.061,854300000.0
2005-03-22 20:11:00,105.087,105.087,105.069,105.078,1837699994.0
2005-03-22 20:12:00,105.08,105.09,105.08,105.08,917300003.0
2005-03-22 20:13:00,105.087,105.089,105.059,105.059,917300003.0
2005-03-22 20:14:00,105.086,105.086,105.071,105.075,1321700010.0
2005-03-22 20:15:00,105.093,105.099,105.075,105.097,1817899989.0
2005-03-22 20:16:00,105.073,105.091,105.073,105.077,1036700006.0
2005-03-22 20:17:00,105.093,105.093,105.065,105.065,619800001.0
2005-03-22 20:18:00,105.077,105.097,105.077,105.089,338200004.0
2005-03-22 20:19:00,105.1,105.1,105.062,105.077,930699998.0
2005-03-22 20:20:00,105.096,105.096,105.053,105.059,857599999.0
2005-03-22 20:21:00,105.1,105.1,105.053,105.061,1465800008.0
2005-03-22 20:22:00,105.067,105.067,105.048,105.059,1294499995.0
2005-03-22 20:23:00,105.085,105.087,105.049,105.067,1004099999.0
2005-03-22 20:24:00,105.083,105.088,105.051,105.051,999599992.0
2005-03-22 20:25:00,105.082,105.082,105.061,105.061,1064099985.0
2005-03-22 20:26:00,105.07,105.088,105.07,105.071,677700002.0
2005-03-22 20:27:00,105.09,105.09,105.043,105.065,1195100001.0
2005-03-22 20:28:00,105.08,105.08,105.046,105.06,2034000002.0
2005-03-22 20:29:00,105.3,105.3,105.28,105.28,2117699991.0
2005-03-22 20:30:00,105.27,105.28,105.26,105.26,2117699991.0
2005-03-22 20:31:00,105.063,105.063,105.045,105.045,2117699991.0
2005-03-22 20:32:00,105.27,105.29,105.27,105.28,670999999.0
2005-03-22 20:33:00,105.055,105.058,105.05,105.058,670999999.0
2005-03-22 20:34:00,105.057,105.07,105.049,105.049,455799999.0
2005-03-22 20:35:00,105.045,105.051,105.036,105.037,745199994.0
2005-03-22 20:36:00,105.035,105.041,105.027,105.027,411900001.0
2005-03-22 20:37:00,105.036,105.038,105.027,105.027,382200003.0
2005-03-22 20:38:00,105.035,105.043,105.007,105.028,1183499995.0
2005-03-22 20:39:00,105.045,105.054,105.039,105.039,901299997.0
2005-03-22 20:40:00,105.35,105.37,105.35,105.37,1153800004.0
2005-03-22 20:41:00,105.047,105.06,105.033,105.037,1153800004.0
2005-03-22 20:42:00,105.052,105.068,105.04,105.06,1099499992.0
2005-03-22 20:43:00,105.069,105.073,105.057,105.065,1349499989.0
2005-03-22 20:44:00,105.07,105.07,105.018,105.035,1365000006.0
2005-03-22 20:45:00,105.035,105.047,105.017,105.03,1209900001.0
2005-03-22 20:46:00,105.025,105.039,105.014,105.025,1388900005.0
2005-03-22 20:47:00,105.026,105.035,105.025,105.028,1693799999.0
2005-03-22 20:48:00,105.015,105.039,105.007,105.023,1227400003.0
2005-03-22 20:49:00,105.035,105.041,105.027,105.03,1279899992.0
2005-03-22 20:50:00,105.042,105.06,105.041,105.05,1651000009.0
2005-03-22 20:51:00,105.042,105.06,105.042,105.054,730399999.0
2005-03-22 20:52:00,105.058,105.058,105.041,105.053,177500004.0
2005-03-22 20:53:00,105.075,105.081,105.06,105.065,1364899997.0
2005-03-22 20:54:00,105.058,105.091,105.026,105.078,704200001.0
2005-03-22 20:55:00,105.085,105.089,105.052,105.078,1945200009.0
2005-03-22 20:56:00,105.075,105.082,105.067,105.068,658699998.0
2005-03-22 20:57:00,105.061,105.076,105.051,105.076,1714199994.0
2005-03-22 20:58:00,105.5,105.51,105.43,105.45,1047199994.0
2005-03-22 20:59:00,105.43,105.46,105.41,105.46,1047199994.0
2005-03-22 21:00:00,105.45,105.47,105.41,105.47,1047199994.0
2005-03-22 21:01:00,105.065,105.079,105.054,105.054,1047199994.0
2005-03-22 21:02:00,105.08,105.085,105.051,105.051,939300016.0
2005-03-22 21:03:00,105.06,105.071,105.051,105.059,1126299996.0
2005-03-22 21:04:00,105.068,105.071,105.06,105.06,443599996.0
2005-03-22 21:05:00,105.063,105.074,105.046,105.074,645699992.0
2005-03-22 21:06:00,105.073,105.073,105.044,105.044,1080199987.0
2005-03-22 21:07:00,105.053,105.058,105.05,105.055,1760500004.0
2005-03-22 21:08:00,105.058,105.074,105.054,105.059,687799996.0
2005-03-22 21:09:00,105.068,105.069,105.058,105.058,425000005.0
2005-03-22 21:10:00,105.071,105.071,105.052,105.052,499400001.0
2005-03-22 21:11:00,105.054,105.054,105.029,105.029,178999996.0
2005-03-22 21:12:00,105.05,105.075,105.037,105.059,385099997.0
2005-03-22 21:13:00,105.066,105.111,105.055,105.09,512399992.0
2005-03-22 21:14:00,105.083,105.089,105.038,105.038,1335599996.0
2005-03-22 21:15:00,105.053,105.094,105.042,105.079,1360499998.0
2005-03-22 21:16:00,105.083,105.097,105.079,105.088,1251400003.0
2005-03-22 21:17:00,105.08,105.08,104.94,105.018,1966000011.0
2005-03-22 21:18:00,105.05,105.072,105.043,105.072,1140399996.0
2005-03-22 21:19:00,105.075,105.174,105.066,105.16,1531100001.0
2005-03-22 21:20:00,105.183,105.197,105.069,105.161,1214500003.0
2005-03-22 21:21:00,105.183,105.19,105.144,105.178,1225800001.0
2005-03-22 21:22:00,105.61,105.63,105.61,105.62,904800001.0
2005-03-22 21:23:00,105.163,105.195,105.133,105.17,904800001.0
2005-03-22 21:24:00,105.204,105.217,105.182,105.198,1845700003.0
2005-03-22 21:25:00,105.211,105.251,105.211,105.242,1521999999.0
2005-03-22 21:26:00,105.239,105.254,105.225,105.242,1231299984.0
2005-03-22 21:27:00,105.239,105.275,105.233,105.273,929300003.0
2005-03-22 21:28:00,105.27,105.274,105.266,105.271,246500001.0
2005-03-22 21:29:00,105.276,105.276,105.252,105.252,743399992.0
2005-03-22 21:30:00,105.257,105.257,105.237,105.24,1049699998.0
2005-03-22 21:31:00,105.25,105.267,105.244,105.265,227199993.0
2005-03-22 21:32:00,105.249,105.27,105.249,105.255,828000001.0
2005-03-22 21:33:00,105.28,105.28,105.246,105.265,451399995.0
2005-03-22 21:34:00,105.273,105.278,105.242,105.242,542199999.0
2005-03-22 21:35:00,105.27,105.272,105.254,105.268,177300000.0
2005-03-22 21:36:00,105.281,105.296,105.273,105.287,521899992.0
2005-03-22 21:37:00,105.302,105.315,105.292,105.292,356400000.0
2005-03-22 21:38:00,105.32,105.336,105.309,105.333,320999998.0
2005-03-22 21:39:00,105.338,105.347,105.311,105.311,425699998.0
2005-03-22 21:40:00,105.326,105.356,105.315,105.356,622100012.0
2005-03-22 21:41:00,105.342,105.351,105.328,105.334,360799996.0
2005-03-22 21:42:00,105.338,105.357,105.323,105.347,1300999988.0
2005-03-22 21:43:00,105.347,105.347,105.327,105.34,430600002.0
2005-03-22 21:44:00,105.357,105.381,105.339,105.373,1239999998.0
2005-03-22 21:45:00,105.393,105.407,105.326,105.326,694400006.0
2005-03-22 21:46:00,105.37,105.397,105.331,105.389,769800003.0
2005-03-22 21:47:00,105.407,105.407,105.384,105.384,652799984.0
2005-03-22 21:48:00,105.405,105.406,105.387,105.387,864700006.0
2005-03-22 21:49:00,105.397,105.416,105.397,105.4,610499998.0
2005-03-22 21:50:00,105.418,105.42,105.404,105.413,404899999.0
2005-03-22 21:51:00,105.422,105.422,105.406,105.415,531599996.0
2005-03-22 21:52:00,105.415,105.415,105.397,105.412,123700000.0
2005-03-22 21:53:00,105.415,105.42,105.398,105.398,402199994.0
2005-03-22 21:54:00,105.412,105.422,105.394,105.407,961200001.0
2005-03-22 21:55:00,105.411,105.434,105.408,105.417,409999995.0
2005-03-22 21:56:00,105.43,105.457,105.428,105.451,364700003.0
2005-03-22 21:57:00,105.485,105.49,105.455,105.466,144999999.0
2005-03-22 21:58:00,105.473,105.477,105.423,105.428,231300004.0
2005-03-22 21:59:00,105.44,105.44,105.41,105.42,529200003.0
2005-03-22 22:00:00,105.438,105.439,105.394,105.411,911400003.0
2005-03-22 22:01:00,105.436,105.482,105.423,105.478,1211000007.0
2005-03-22 22:02:00,105.48,105.498,105.475,105.488,671199998.0
2005-03-22 22:03:00,105.495,105.644,105.495,105.64,356499996.0
2005-03-22 22:04:00,105.645,105.645,105.587,105.594,760900002.0
2005-03-22 22:05:00,105.618,105.624,105.614,105.619,250799998.0
2005-03-22 22:06:00,105.635,105.641,105.629,105.638,274699998.0
2005-03-22 22:07:00,105.644,105.656,105.642,105.645,460000005.0
2005-03-22 22:08:00,105.661,105.661,105.632,105.635,233599999.0
2005-03-22 22:09:00,105.638,105.638,105.617,105.619,152699999.0
2005-03-22 22:10:00,105.638,105.639,105.62,105.62,170600000.0
2005-03-22 22:11:00,105.622,105.64,105.609,105.609,587600000.0
2005-03-22 22:12:00,105.611,105.611,105.6,105.603,252000003.0
2005-03-22 22:13:00,105.603,105.631,105.603,105.613,535600008.0
2005-03-22 22:14:00,105.612,105.614,105.585,105.585,295199997.0
2005-03-22 22:15:00,105.574,105.58,105.542,105.58,295200001.0
2005-03-22 22:16:00,105.599,105.611,105.531,105.549,850700009.0
2005-03-22 22:17:00,105.555,105.565,105.55,105.55,262300004.0
2005-03-22 22:18:00,105.553,105.568,105.544,105.559,433199995.0
2005-03-22 22:19:00,105.57,105.587,105.57,105.578,535299994.0
2005-03-22 22:20:00,105.583,105.583,105.565,105.565,146900004.0
2005-03-22 22:21:00,105.59,105.592,105.572,105.59,156299998.0
2005-03-22 22:22:00,105.602,105.611,105.592,105.594,223700003.0
2005-03-22 22:23:00,105.587,105.589,105.567,105.567,171699999.0
2005-03-22 22:24:00,105.574,105.575,105.553,105.553,219099998.0
2005-03-22 22:25:00,105.572,105.572,105.551,105.557,136100005.0
2005-03-22 22:26:00,105.561,105.584,105.558,105.584,177100003.0
2005-03-22 22:27:00,105.59,105.623,105.582,105.61,901700004.0
2005-03-22 22:28:00,105.627,105.639,105.612,105.619,352099996.0
2005-03-22 22:29:00,105.598,105.598,105.554,105.584,216700001.0
2005-03-22 22:30:00,105.623,105.633,105.603,105.603,282099996.0
2005-03-22 22:31:00,105.623,105.625,105.604,105.614,200799998.0
2005-03-22 22:32:00,105.602,105.612,105.596,105.607,390799999.0
2005-03-22 22:33:00,105.629,105.639,105.629,105.63,543899999.0
2005-03-22 22:34:00,105.613,105.624,105.606,105.607,950699997.0
2005-03-22 22:35:00,105.617,105.622,105.595,105.595,398500003.0
2005-03-22 22:36:00,105.598,105.598,105.583,105.59,799200001.0
2005-03-22 22:37:00,105.581,105.606,105.581,105.606,172999999.0
2005-03-22 22:38:00,105.59,105.59,105.574,105.574,204999999.0
2005-03-22 22:39:00,105.577,105.596,105.577,105.589,388300003.0
2005-03-22 22:40:00,105.585,105.615,105.585,105.601,624899999.0
2005-03-22 22:41:00,105.605,105.627,105.6,105.623,272299997.0
2005-03-22 22:42:00,105.619,105.619,105.611,105.611,153700001.0
2005-03-22 22:43:00,105.62,105.639,105.6,105.639,213200004.0
2005-03-22 22:44:00,105.624,105.646,105.624,105.634,225900000.0
2005-03-22 22:45:00,105.64,105.64,105.613,105.613,330099998.0
2005-03-22 22:46:00,105.622,105.626,105.615,105.615,410600002.0
2005-03-22 22:47:00,105.627,105.627,105.59,105.59,220099999.0
2005-03-22 22:48:00,105.609,105.615,105.605,105.609,241499997.0
2005-03-22 22:49:00,105.604,105.604,105.574,105.59,390699997.0
2005-03-22 22:50:00,105.601,105.611,105.573,105.573,522599999.0
2005-03-22 22:51:00,105.625,105.625,105.607,105.607,428299996.0
2005-03-22 22:52:00,105.609,105.631,105.603,105.605,213700005.0
2005-03-22 22:53:00,105.609,105.617,105.601,105.603,333800003.0
2005-03-22 22:54:00,105.6,105.6,105.58,105.591,283600010.0
2005-03-22 22:55:00,105.58,105.591,105.566,105.569,362499994.0
2005-03-22 22:56:00,105.567,105.569,105.555,105.555,314399998.0
2005-03-22 22:57:00,105.556,105.571,105.556,105.565,471900005.0
2005-03-22 22:58:00,105.575,105.591,105.563,105.57,250599998.0
2005-03-22 22:59:00,105.552,105.552,105.519,105.519,469800001.0
2005-03-22 23:00:00,105.525,105.549,105.525,105.525,403800000.0
2005-03-22 23:01:00,105.55,105.55,105.536,105.538,115399999.0
2005-03-22 23:02:00,105.54,105.54,105.513,105.513,147500003.0
2005-03-22 23:03:00,105.533,105.54,105.516,105.516,343000002.0
2005-03-22 23:04:00,105.521,105.521,105.489,105.489,130199999.0
2005-03-22 23:05:00,105.497,105.506,105.486,105.487,152999999.0
2005-03-22 23:06:00,105.505,105.523,105.502,105.502,210400002.0
2005-03-22 23:07:00,105.515,105.543,105.504,105.543,201699998.0
2005-03-22 23:08:00,105.54,105.553,105.53,105.53,333199996.0
2005-03-22 23:09:00,105.558,105.561,105.545,105.547,273200005.0
2005-03-22 23:10:00,105.562,105.577,105.549,105.577,245999997.0
2005-03-22 23:11:00,105.568,105.568,105.546,105.55,231000003.0
2005-03-22 23:12:00,105.537,105.545,105.533,105.533,300399999.0
2005-03-22 23:13:00,105.539,105.557,105.539,105.55,196000000.0
2005-03-22 23:14:00,105.533,105.548,105.533,105.539,272499997.0
2005-03-22 23:15:00,105.524,105.524,105.518,105.518,70799998.0
2005-03-22 23:16:00,105.502,105.532,105.502,105.522,230000003.0
2005-03-22 23:17:00,105.535,105.544,105.514,105.514,127799999.0
2005-03-22 23:18:00,105.535,105.537,105.519,105.537,329200004.0
2005-03-22 23:19:00,105.526,105.532,105.526,105.53,251599997.0
2005-03-22 23:20:00,105.541,105.541,105.523,105.54,231599996.0
2005-03-22 23:21:00,105.533,105.533,105.521,105.521,333699995.0
2005-03-22 23:22:00,105.518,105.534,105.518,105.523,210799999.0
2005-03-22 23:23:00,105.56,105.565,105.539,105.54,247099996.0
2005-03-22 23:24:00,105.565,105.567,105.553,105.553,247900001.0
2005-03-22 23:25:00,105.558,105.565,105.549,105.55,367800007.0
2005-03-22 23:26:00,105.545,105.552,105.53,105.53,242299997.0
2005-03-22 23:27:00,105.537,105.537,105.513,105.532,234300000.0
2005-03-22 23:28:00,105.542,105.546,105.509,105.51,314899999.0
2005-03-22 23:29:00,105.532,105.545,105.527,105.532,179700003.0
2005-03-22 23:30:00,105.555,105.556,105.546,105.55,150500002.0
2005-03-22 23:31:00,105.547,105.553,105.522,105.522,96600000.0
2005-03-22 23:32:00,105.52,105.53,105.507,105.514,325900007.0
2005-03-22 23:33:00,105.521,105.523,105.512,105.512,208100001.0
2005-03-22 23:34:00,105.509,105.529,105.509,105.525,273200001.0
2005-03-22 23:35:00,105.514,105.521,105.51,105.515,337100008.0
2005-03-22 23:36:00,105.515,105.528,105.506,105.522,210500001.0
2005-03-22 23:37:00,105.568,105.568,105.533,105.551,290099995.0
2005-03-22 23:38:00,105.552,105.564,105.546,105.546,180699998.0
2005-03-22 23:39:00,105.549,105.564,105.549,105.551,274199995.0
2005-03-22 23:40:00,105.565,105.565,105.541,105.541,238299999.0
2005-03-22 23:41:00,105.547,105.547,105.531,105.544,248400002.0
2005-03-22 23:42:00,105.535,105.547,105.534,105.54,132299997.0
2005-03-22 23:43:00,105.542,105.553,105.529,105.542,247700003.0
2005-03-22 23:44:00,105.542,105.553,105.533,105.533,211100006.0
2005-03-22 23:45:00,105.56,105.56,105.536,105.543,250100000.0
2005-03-22 23:46:00,105.54,105.567,105.532,105.561,402699999.0
2005-03-22 23:47:00,105.552,105.553,105.534,105.545,334699998.0
2005-03-22 23:48:00,105.558,105.558,105.524,105.535,259400004.0
2005-03-22 23:49:00,105.557,105.557,105.54,105.543,321300004.0
2005-03-22 23:50:00,105.547,105.574,105.547,105.568,114500001.0
2005-03-22 23:51:00,105.576,105.589,105.576,105.583,133599998.0
2005-03-22 23:52:00,105.59,105.603,105.589,105.589,133099997.0
2005-03-22 23:53:00,105.58,105.588,105.573,105.58,282099996.0
2005-03-22 23:54:00,105.59,105.596,105.573,105.573,172400002.0
2005-03-22 23:55:00,105.582,105.582,105.573,105.573,165299997.0
2005-03-22 23:56:00,105.572,105.581,105.571,105.579,318400005.0
2005-03-22 23:57:00,105.582,105.587,105.57,105.587,209000004.0
2005-03-22 23:58:00,105.592,105.608,105.592,105.6,202600000.0
2005-03-22 23:59:00,105.612,105.612,105.577,105.577,242099995.0
2005-03-23 00:00:00,105.585,105.602,105.58,105.602,196100003.0
2005-03-23 00:01:00,105.588,105.594,105.579,105.594,215199998.0
2005-03-23 00:02:00,105.585,105.599,105.581,105.591,217399999.0
2005-03-23 00:03:00,105.607,105.612,105.591,105.592,357199993.0
2005-03-23 00:04:00,105.604,105.611,105.591,105.608,214499999.0
2005-03-23 00:05:00,105.62,105.62,105.589,105.61,217300003.0
2005-03-23 00:06:00,105.623,105.634,105.614,105.634,211200002.0
2005-03-23 00:07:00,105.64,105.656,105.632,105.656,130700001.0
2005-03-23 00:08:00,105.64,105.64,105.6,105.604,174699996.0
2005-03-23 00:09:00,105.622,105.648,105.622,105.632,260199998.0
2005-03-23 00:10:00,105.642,105.657,105.639,105.647,105400000.0
2005-03-23 00:11:00,105.641,105.652,105.636,105.644,317300002.0
2005-03-23 00:12:00,105.633,105.647,105.628,105.628,249100001.0
2005-03-23 00:13:00,105.62,105.63,105.617,105.63,223000004.0
2005-03-23 00:14:00,105.63,105.644,105.63,105.633,229900002.0
2005-03-23 00:15:00,105.652,105.666,105.652,105.666,123399999.0
2005-03-23 00:16:00,105.648,105.66,105.64,105.657,200200001.0
2005-03-23 00:17:00,105.646,105.653,105.637,105.639,304699999.0
2005-03-23 00:18:00,105.634,105.637,105.609,105.609,279000001.0
2005-03-23 00:19:00,105.623,105.623,105.579,105.602,169699998.0
2005-03-23 00:20:00,105.607,105.616,105.598,105.615,271000001.0
2005-03-23 00:21:00,105.59,105.608,105.578,105.598,235999998.0
2005-03-23 00:22:00,105.584,105.611,105.584,105.611,180400000.0
2005-03-23 00:23:00,105.627,105.63,105.608,105.609,415000010.0
2005-03-23 00:24:00,105.621,105.621,105.603,105.61,388799989.0
2005-03-23 00:25:00,105.621,105.621,105.601,105.609,135500000.0
2005-03-23 00:26:00,105.59,105.609,105.585,105.592,312499998.0
2005-03-23 00:27:00,105.59,105.597,105.581,105.589,239600000.0
2005-03-23 00:28:00,105.579,105.588,105.57,105.578,402899993.0
2005-03-23 00:29:00,105.568,105.577,105.551,105.576,199400006.0
2005-03-23 00:30:00,105.587,105.589,105.562,105.573,203900000.0
2005-03-23 00:31:00,105.586,105.59,105.576,105.577,231100002.0
2005-03-23 00:32:00,105.588,105.589,105.567,105.569,317499995.0
2005-03-23 00:33:00,105.579,105.588,105.579,105.586,238200001.0
2005-03-23 00:34:00,105.607,105.607,105.588,105.595,245399999.0
2005-03-23 00:35:00,105.606,105.613,105.594,105.597,468799996.0
2005-03-23 00:36:00,105.588,105.59,105.574,105.576,203100003.0
2005-03-23 00:37:00,105.591,105.591,105.577,105.581,124900001.0
2005-03-23 00:38:00,105.585,105.592,105.574,105.584,206599996.0
2005-03-23 00:39:00,105.593,105.6,105.586,105.587,220999999.0
2005-03-23 00:40:00,105.59,105.59,105.569,105.569,126200002.0
2005-03-23 00:41:00,105.58,105.588,105.572,105.573,194500001.0
2005-03-23 00:42:00,105.575,105.587,105.548,105.548,415300000.0
2005-03-23 00:43:00,105.577,105.578,105.563,105.57,494399999.0
2005-03-23 00:44:00,105.562,105.571,105.551,105.556,239300001.0
2005-03-23 00:45:00,105.565,105.575,105.56,105.562,183999997.0
2005-03-23 00:46:00,105.577,105.577,105.552,105.558,345899994.0
2005-03-23 00:47:00,105.56,105.56,105.554,105.559,262400008.0
2005-03-23 00:48:00,105.56,105.56,105.535,105.535,119099999.0
2005-03-23 00:49:00,105.541,105.557,105.541,105.555,325599998.0
2005-03-23 00:50:00,105.555,105.555,105.528,105.55,136199996.0
2005-03-23 00:51:00,105.553,105.56,105.543,105.544,372600003.0
2005-03-23 00:52:00,105.534,105.551,105.525,105.551,240999999.0
2005-03-23 00:53:00,105.542,105.554,105.541,105.541,261500002.0
2005-03-23 00:54:00,105.539,105.55,105.533,105.544,161699999.0
2005-03-23 00:55:00,105.535,105.549,105.53,105.549,153099996.0
2005-03-23 00:56:00,105.575,105.575,105.499,105.499,141200000.0
2005-03-23 00:57:00,105.5,105.523,105.5,105.513,214399997.0
2005-03-23 00:58:00,105.513,105.527,105.508,105.519,239500001.0
2005-03-23 00:59:00,105.517,105.523,105.514,105.514,243800003.0
2005-03-23 01:00:00,105.525,105.535,105.51,105.512,260500000.0
2005-03-23 01:01:00,105.537,105.537,105.524,105.532,194699995.0
2005-03-23 01:02:00,105.542,105.555,105.526,105.526,254400000.0
2005-03-23 01:03:00,105.543,105.557,105.527,105.555,209000001.0
2005-03-23 01:04:00,105.553,105.558,105.542,105.555,242899997.0
2005-03-23 01:05:00,105.533,105.549,105.533,105.547,196200001.0
2005-03-23 01:06:00,105.557,105.564,105.557,105.564,189000001.0
2005-03-23 01:07:00,105.562,105.57,105.561,105.565,151100001.0
2005-03-23 01:08:00,105.576,105.577,105.56,105.567,223200005.0
2005-03-23 01:09:00,105.568,105.568,105.546,105.548,150200001.0
2005-03-23 01:10:00,105.572,105.581,105.57,105.57,270100001.0
2005-03-23 01:11:00,105.582,105.587,105.571,105.573,86000001.0
2005-03-23 01:12:00,105.583,105.583,105.573,105.581,161000000.0
2005-03-23 01:13:00,105.576,105.591,105.572,105.591,116000001.0
2005-03-23 01:14:00,105.579,105.579,105.565,105.575,193699998.0
2005-03-23 01:15:00,105.592,105.595,105.582,105.595,281300001.0
2005-03-23 01:16:00,105.586,105.593,105.582,105.593,271700002.0
2005-03-23 01:17:00,105.581,105.585,105.571,105.585,310800005.0
2005-03-23 01:18:00,105.581,105.581,105.573,105.579,227499997.0
2005-03-23 01:19:00,105.558,105.57,105.553,105.559,164800000.0
2005-03-23 01:20:00,105.563,105.563,105.539,105.539,202199997.0
2005-03-23 01:21:00,105.557,105.576,105.557,105.57,108199997.0
2005-03-23 01:22:00,105.566,105.566,105.541,105.557,362199998.0
2005-03-23 01:23:00,105.573,105.579,105.57,105.574,170499998.0
2005-03-23 01:24:00,105.582,105.582,105.566,105.574,474600003.0
2005-03-23 01:25:00,105.572,105.581,105.563,105.568,154800003.0
2005-03-23 01:26:00,105.577,105.579,105.552,105.552,229400000.0
2005-03-23 01:27:00,105.562,105.571,105.562,105.57,166400000.0
2005-03-23 01:28:00,105.563,105.579,105.56,105.579,190499998.0
2005-03-23 01:29:00,105.566,105.567,105.545,105.549,208400006.0
2005-03-23 01:30:00,105.547,105.56,105.547,105.552,82300001.0
2005-03-23 01:31:00,105.572,105.582,105.56,105.571,177500002.0
2005-03-23 01:32:00,105.567,105.567,105.55,105.565,336999996.0
2005-03-23 01:33:00,105.548,105.588,105.548,105.588,181099998.0
2005-03-23 01:34:00,105.556,105.557,105.534,105.534,372799998.0
2005-03-23 01:35:00,105.538,105.544,105.526,105.53,215599996.0
2005-03-23 01:36:00,105.53,105.54,105.523,105.528,127700001.0
2005-03-23 01:37:00,105.519,105.523,105.512,105.512,240700003.0
2005-03-23 01:38:00,105.53,105.536,105.506,105.51,91499997.0
2005-03-23 01:39:00,105.504,105.518,105.504,105.516,210500001.0
2005-03-23 01:40:00,105.521,105.521,105.505,105.505,94000002.0
2005-03-23 01:41:00,105.533,105.533,105.505,105.519,130199999.0
2005-03-23 01:42:00,105.521,105.521,105.5,105.5,201999998.0
2005-03-23 01:43:00,105.507,105.526,105.507,105.522,130000004.0
2005-03-23 01:44:00,105.515,105.527,105.508,105.515,292900006.0
2005-03-23 01:45:00,105.517,105.518,105.499,105.499,205400004.0
2005-03-23 01:46:00,105.503,105.503,105.489,105.489,140000001.0
2005-03-23 01:47:00,105.486,105.491,105.481,105.481,213800004.0
2005-03-23 01:48:00,105.488,105.5,105.486,105.486,212499997.0
2005-03-23 01:49:00,105.495,105.506,105.488,105.506,384299998.0
2005-03-23 01:50:00,105.525,105.525,105.513,105.513,198699999.0
2005-03-23 01:51:00,105.522,105.537,105.52,105.524,260799997.0
2005-03-23 01:52:00,105.54,105.575,105.535,105.575,169300005.0
2005-03-23 01:53:00,105.575,105.596,105.568,105.596,255199994.0
2005-03-23 01:54:00,105.607,105.607,105.574,105.588,257400001.0
2005-03-23 01:55:00,105.582,105.59,105.56,105.59,166599994.0
2005-03-23 01:56:00,105.59,105.598,105.586,105.59,323099994.0
2005-03-23 01:57:00,105.579,105.58,105.564,105.576,248599999.0
2005-03-23 01:58:00,105.579,105.579,105.546,105.552,302199999.0
2005-03-23 01:59:00,105.57,105.572,105.553,105.563,301999997.0
2005-03-23 02:00:00,105.571,105.586,105.539,105.539,195100000.0
2005-03-23 02:01:00,105.596,105.603,105.594,105.603,239700003.0
2005-03-23 02:02:00,105.601,105.619,105.586,105.619,318100005.0
2005-03-23 02:03:00,105.607,105.617,105.599,105.603,282700004.0
2005-03-23 02:04:00,105.593,105.593,105.574,105.574,335600008.0
2005-03-23 02:05:00,105.575,105.591,105.575,105.582,218900003.0
2005-03-23 02:06:00,105.576,105.576,105.55,105.55,142399999.0
2005-03-23 02:07:00,105.554,105.571,105.554,105.571,148500000.0
2005-03-23 02:08:00,105.578,105.581,105.563,105.563,139900000.0
2005-03-23 02:09:00,105.571,105.592,105.571,105.579,301700001.0
2005-03-23 02:10:00,105.587,105.587,105.554,105.579,357799993.0
2005-03-23 02:11:00,105.569,105.569,105.549,105.558,82700002.0
2005-03-23 02:12:00,105.56,105.572,105.551,105.551,150599999.0
2005-03-23 02:13:00,105.525,105.548,105.525,105.539,267200002.0
2005-03-23 02:14:00,105.548,105.548,105.527,105.539,460600008.0
2005-03-23 02:15:00,105.543,105.546,105.524,105.528,226699997.0
2005-03-23 02:16:00,105.538,105.538,105.507,105.51,207799995.0
2005-03-23 02:17:00,105.526,105.542,105.521,105.538,423400005.0
2005-03-23 02:18:00,105.526,105.538,105.526,105.532,160099997.0
2005-03-23 02:19:00,105.532,105.541,105.51,105.51,248499995.0
2005-03-23 02:20:00,105.52,105.537,105.52,105.523,190500003.0
2005-03-23 02:21:00,105.534,105.534,105.514,105.52,299400004.0
2005-03-23 02:22:00,105.523,105.523,105.498,105.513,183000003.0
2005-03-23 02:23:00,105.511,105.516,105.501,105.516,238599995.0
2005-03-23 02:24:00,105.518,105.518,105.483,105.483,283000006.0
2005-03-23 02:25:00,105.483,105.499,105.476,105.499,121199998.0
2005-03-23 02:26:00,105.499,105.5,105.486,105.491,203500001.0
2005-03-23 02:27:00,105.492,105.503,105.487,105.503,158500000.0
2005-03-23 02:28:00,105.482,105.504,105.48,105.489,337899996.0
2005-03-23 02:29:00,105.503,105.515,105.495,105.509,203299997.0
2005-03-23 02:30:00,105.509,105.511,105.485,105.489,240699998.0
2005-03-23 02:31:00,105.496,105.499,105.481,105.481,190700001.0
2005-03-23 02:32:00,105.479,105.48,105.47,105.471,289599995.0
2005-03-23 02:33:00,105.472,105.483,105.46,105.475,264100002.0
2005-03-23 02:34:00,105.48,105.492,105.48,105.487,266300005.0
2005-03-23 02:35:00,105.483,105.486,105.463,105.463,309000002.0
2005-03-23 02:36:00,105.463,105.475,105.46,105.471,260700004.0
2005-03-23 02:37:00,105.473,105.473,105.452,105.461,393799999.0
2005-03-23 02:38:00,105.463,105.481,105.463,105.477,131699999.0
2005-03-23 02:39:00,105.486,105.486,105.477,105.485,218500002.0
2005-03-23 02:40:00,105.494,105.502,105.486,105.489,199800000.0
2005-03-23 02:41:00,105.482,105.482,105.468,105.468,234100003.0
2005-03-23 02:42:00,105.467,105.476,105.447,105.476,254099998.0
2005-03-23 02:43:00,105.469,105.469,105.438,105.448,182699998.0
2005-03-23 02:44:00,105.459,105.459,105.425,105.433,178899998.0
2005-03-23 02:45:00,105.42,105.448,105.42,105.444,384099998.0
2005-03-23 02:46:00,105.44,105.462,105.44,105.462,143399998.0
2005-03-23 02:47:00,105.457,105.47,105.457,105.465,417200000.0
2005-03-23 02:48:00,105.452,105.468,105.446,105.446,246900006.0
2005-03-23 02:49:00,105.425,105.428,105.403,105.412,286000004.0
2005-03-23 02:50:00,105.383,105.405,105.383,105.404,213699999.0
2005-03-23 02:51:00,105.379,105.406,105.379,105.401,218900000.0
2005-03-23 02:52:00,105.402,105.439,105.402,105.434,156099997.0
2005-03-23 02:53:00,105.436,105.447,105.433,105.435,188799995.0
2005-03-23 02:54:00,105.433,105.45,105.433,105.433,141299997.0
2005-03-23 02:55:00,105.429,105.437,105.426,105.43,210000002.0
2005-03-23 02:56:00,105.419,105.44,105.417,105.437,227199999.0
2005-03-23 02:57:00,105.421,105.421,105.406,105.406,258100006.0
2005-03-23 02:58:00,105.423,105.432,105.408,105.42,375499998.0
2005-03-23 02:59:00,105.437,105.437,105.411,105.411,355299999.0
2005-03-23 03:00:00,105.393,105.393,105.366,105.366,203599993.0
2005-03-23 03:01:00,105.361,105.397,105.361,105.397,176100000.0
2005-03-23 03:02:00,105.396,105.396,105.328,105.329,190699994.0
2005-03-23 03:03:00,105.328,105.342,105.314,105.322,332300003.0
2005-03-23 03:04:00,105.314,105.335,105.314,105.328,286399999.0
2005-03-23 03:05:00,105.341,105.344,105.319,105.322,277100000.0
2005-03-23 03:06:00,105.343,105.359,105.341,105.357,70900000.0
2005-03-23 03:07:00,105.352,105.356,105.334,105.354,258900002.0
2005-03-23 03:08:00,105.353,105.372,105.342,105.372,379700004.0
2005-03-23 03:09:00,105.368,105.374,105.364,105.374,214200001.0
2005-03-23 03:10:00,105.371,105.379,105.371,105.379,108800004.0
2005-03-23 03:11:00,105.373,105.404,105.365,105.401,267799997.0
2005-03-23 03:12:00,105.415,105.426,105.409,105.419,392400004.0
2005-03-23 03:13:00,105.428,105.431,105.413,105.426,376999997.0
2005-03-23 03:14:00,105.416,105.436,105.416,105.432,311700002.0
2005-03-23 03:15:00,105.451,105.456,105.443,105.446,140100000.0
2005-03-23 03:16:00,105.444,105.459,105.434,105.443,392099998.0
2005-03-23 03:17:00,105.449,105.463,105.449,105.457,241600002.0
2005-03-23 03:18:00,105.458,105.458,105.444,105.455,204100000.0
2005-03-23 03:19:00,105.451,105.461,105.431,105.461,218300001.0
2005-03-23 03:20:00,105.459,105.459,105.426,105.438,432599998.0
2005-03-23 03:21:00,105.439,105.439,105.42,105.424,192500000.0
2005-03-23 03:22:00,105.431,105.437,105.421,105.421,114999998.0
2005-03-23 03:23:00,105.405,105.418,105.405,105.41,118299999.0
2005-03-23 03:24:00,105.422,105.423,105.408,105.423,174500001.0
2005-03-23 03:25:00,105.433,105.45,105.425,105.425,219000003.0
2005-03-23 03:26:00,105.439,105.448,105.439,105.443,267199995.0
2005-03-23 03:27:00,105.453,105.453,105.433,105.443,345599995.0
2005-03-23 03:28:00,105.431,105.443,105.426,105.431,251199994.0
2005-03-23 03:29:00,105.441,105.441,105.431,105.431,68200000.0
2005-03-23 03:30:00,105.427,105.452,105.427,105.452,237100003.0
2005-03-23 03:31:00,105.458,105.46,105.434,105.434,277399997.0
2005-03-23 03:32:00,105.454,105.46,105.436,105.447,237400000.0
2005-03-23 03:33:00,105.462,105.462,105.432,105.442,170199997.0
2005-03-23 03:34:00,105.44,105.44,105.4,105.409,318999998.0
2005-03-23 03:35:00,105.39,105.421,105.39,105.421,125099997.0
2005-03-23 03:36:00,105.397,105.41,105.392,105.41,193299997.0
2005-03-23 03:37:00,105.408,105.432,105.408,105.429,253200004.0
2005-03-23 03:38:00,105.433,105.433,105.412,105.412,243599997.0
2005-03-23 03:39:00,105.43,105.447,105.43,105.437,269699996.0
2005-03-23 03:40:00,105.44,105.454,105.438,105.448,192200005.0
2005-03-23 03:41:00,105.436,105.448,105.431,105.445,198300001.0
2005-03-23 03:42:00,105.433,105.44,105.42,105.434,226300000.0
2005-03-23 03:43:00,105.429,105.445,105.422,105.445,262599997.0
2005-03-23 03:44:00,105.447,105.454,105.439,105.439,217099997.0
2005-03-23 03:45:00,105.454,105.462,105.441,105.458,326599996.0
2005-03-23 03:46:00,105.459,105.476,105.457,105.471,181900004.0
2005-03-23 03:47:00,105.474,105.481,105.456,105.468,386799991.0
2005-03-23 03:48:00,105.454,105.464,105.448,105.462,312499997.0
2005-03-23 03:49:00,105.461,105.473,105.453,105.47,264200004.0
2005-03-23 03:50:00,105.471,105.48,105.465,105.474,236700000.0
2005-03-23 03:51:00,105.481,105.511,105.474,105.511,376000002.0
2005-03-23 03:52:00,105.511,105.516,105.5,105.5,130999999.0
2005-03-23 03:53:00,105.484,105.496,105.475,105.484,164200000.0
2005-03-23 03:54:00,105.475,105.498,105.475,105.498,103799996.0
2005-03-23 03:55:00,105.493,105.498,105.484,105.484,245499996.0
2005-03-23 03:56:00,105.469,105.483,105.46,105.478,201700004.0
2005-03-23 03:57:00,105.476,105.476,105.45,105.45,134400001.0
2005-03-23 03:58:00,105.453,105.453,105.422,105.433,302400005.0
2005-03-23 03:59:00,105.431,105.439,105.421,105.426,332299997.0
2005-03-23 04:00:00,105.439,105.439,105.413,105.433,213000003.0
2005-03-23 04:01:00,105.436,105.445,105.421,105.44,148999998.0
2005-03-23 04:02:00,105.439,105.446,105.415,105.442,348099994.0
2005-03-23 04:03:00,105.443,105.449,105.443,105.449,8000000.0
2005-03-23 04:04:00,105.455,105.464,105.448,105.464,258900002.0
2005-03-23 04:05:00,105.439,105.453,105.427,105.444,234800004.0
2005-03-23 04:06:00,105.449,105.459,105.449,105.456,269600000.0
2005-03-23 04:07:00,105.451,105.451,105.416,105.416,378299998.0
2005-03-23 04:08:00,105.437,105.457,105.427,105.456,374000004.0
2005-03-23 04:09:00,105.471,105.475,105.45,105.456,278799999.0
2005-03-23 04:10:00,105.446,105.453,105.442,105.451,399999996.0
2005-03-23 04:11:00,105.444,105.447,105.438,105.44,247000003.0
2005-03-23 04:12:00,105.428,105.431,105.387,105.387,207399996.0
2005-03-23 04:13:00,105.386,105.406,105.386,105.406,124300001.0
2005-03-23 04:14:00,105.411,105.417,105.404,105.413,142200000.0
2005-03-23 04:15:00,105.411,105.425,105.399,105.419,294899996.0
2005-03-23 04:16:00,105.409,105.421,105.409,105.421,163200006.0
2005-03-23 04:17:00,105.418,105.445,105.418,105.44,361599996.0
2005-03-23 04:18:00,105.437,105.44,105.424,105.43,252200002.0
2005-03-23 04:19:00,105.431,105.44,105.429,105.436,173100005.0
2005-03-23 04:20:00,105.426,105.436,105.419,105.431,91100000.0
2005-03-23 04:21:00,105.43,105.433,105.42,105.422,366799998.0
2005-03-23 04:22:00,105.424,105.438,105.416,105.423,262099997.0
2005-03-23 04:23:00,105.418,105.425,105.415,105.425,63000002.0
2005-03-23 04:24:00,105.419,105.43,105.403,105.403,149000000.0
2005-03-23 04:25:00,105.408,105.408,105.38,105.394,260800000.0
2005-03-23 04:26:00,105.392,105.405,105.377,105.386,201100002.0
2005-03-23 04:27:00,105.393,105.411,105.385,105.385,277700001.0
2005-03-23 04:28:00,105.399,105.41,105.399,105.399,218300005.0
2005-03-23 04:29:00,105.403,105.404,105.403,105.404,7700000.0
2005-03-23 04:30:00,105.394,105.409,105.394,105.4,133799998.0
2005-03-23 04:31:00,105.391,105.416,105.391,105.408,237500004.0
2005-03-23 04:32:00,105.411,105.419,105.396,105.396,333500005.0
2005-03-23 04:33:00,105.403,105.422,105.403,105.418,317199998.0
2005-03-23 04:34:00,105.411,105.414,105.402,105.414,185199997.0
2005-03-23 04:35:00,105.411,105.411,105.395,105.407,248300004.0
2005-03-23 04:36:00,105.395,105.417,105.393,105.406,192899998.0
2005-03-23 04:37:00,105.414,105.414,105.4,105.4,117399999.0
2005-03-23 04:38:00,105.393,105.411,105.384,105.411,377900005.0
2005-03-23 04:39:00,105.405,105.412,105.387,105.387,273400000.0
2005-03-23 04:40:00,105.399,105.401,105.38,105.381,300399999.0
2005-03-23 04:41:00,105.385,105.41,105.385,105.402,355499997.0
2005-03-23 04:42:00,105.401,105.403,105.387,105.387,313900000.0
2005-03-23 04:43:00,105.393,105.397,105.388,105.397,144900002.0
2005-03-23 04:44:00,105.406,105.413,105.385,105.385,267600005.0
2005-03-23 04:45:00,105.383,105.415,105.378,105.402,208700000.0
2005-03-23 04:46:00,105.389,105.401,105.374,105.374,86999999.0
2005-03-23 04:47:00,105.383,105.39,105.377,105.382,158199999.0
2005-03-23 04:48:00,105.385,105.393,105.368,105.381,199300003.0
2005-03-23 04:49:00,105.403,105.412,105.383,105.406,217100003.0
2005-03-23 04:50:00,105.402,105.419,105.395,105.414,425200001.0
2005-03-23 04:51:00,105.394,105.417,105.387,105.417,178400004.0
2005-03-23 04:52:00,105.406,105.426,105.401,105.412,293599997.0
2005-03-23 04:53:00,105.418,105.429,105.414,105.415,216600001.0
2005-03-23 04:54:00,105.43,105.431,105.401,105.431,217699998.0
2005-03-23 04:55:00,105.427,105.427,105.386,105.386,64700000.0
2005-03-23 04:56:00,105.395,105.414,105.395,105.401,204499997.0
2005-03-23 04:57:00,105.386,105.417,105.386,105.416,239099995.0
2005-03-23 04:58:00,105.407,105.439,105.406,105.431,217399999.0
2005-03-23 04:59:00,105.432,105.439,105.421,105.439,141999998.0
2005-03-23 05:00:00,105.438,105.441,105.42,105.432,269200006.0
2005-03-23 05:01:00,105.429,105.445,105.421,105.437,324600003.0
2005-03-23 05:02:00,105.43,105.439,105.423,105.423,85100000.0
2005-03-23 05:03:00,105.431,105.437,105.413,105.429,365100000.0
2005-03-23 05:04:00,105.427,105.427,105.406,105.406,118900001.0
2005-03-23 05:05:00,105.396,105.41,105.396,105.41,213400003.0
2005-03-23 05:06:00,105.42,105.42,105.379,105.398,399400003.0
2005-03-23 05:07:00,105.438,105.441,105.417,105.426,294700005.0
2005-03-23 05:08:00,105.409,105.431,105.397,105.415,329200002.0
2005-03-23 05:09:00,105.414,105.426,105.409,105.416,227100001.0
2005-03-23 05:10:00,105.422,105.422,105.397,105.407,320800005.0
2005-03-23 05:11:00,105.414,105.416,105.4,105.414,297000001.0
2005-03-23 05:12:00,105.394,105.421,105.394,105.421,223900005.0
2005-03-23 05:13:00,105.419,105.419,105.398,105.405,184200002.0
2005-03-23 05:14:00,105.421,105.421,105.412,105.414,139300002.0
2005-03-23 05:15:00,105.419,105.425,105.413,105.417,258599998.0
2005-03-23 05:16:00,105.419,105.419,105.386,105.405,240099994.0
2005-03-23 05:17:00,105.411,105.411,105.393,105.404,139699999.0
2005-03-23 05:18:00,105.409,105.409,105.393,105.406,167400001.0
2005-03-23 05:19:00,105.406,105.41,105.395,105.395,182600002.0
2005-03-23 05:20:00,105.409,105.409,105.386,105.386,95500002.0
2005-03-23 05:21:00,105.409,105.415,105.399,105.415,370499996.0
2005-03-23 05:22:00,105.396,105.396,105.378,105.39,362500001.0
2005-03-23 05:23:00,105.399,105.399,105.385,105.396,195999999.0
2005-03-23 05:24:00,105.405,105.405,105.38,105.382,263400002.0
2005-03-23 05:25:00,105.396,105.409,105.386,105.393,276800002.0
2005-03-23 05:26:00,105.389,105.419,105.389,105.411,168199998.0
2005-03-23 05:27:00,105.411,105.418,105.402,105.407,303100002.0
2005-03-23 05:28:00,105.414,105.421,105.403,105.411,305599999.0
2005-03-23 05:29:00,105.406,105.406,105.396,105.396,103600001.0
2005-03-23 05:30:00,105.398,105.398,105.38,105.386,141300002.0
2005-03-23 05:31:00,105.374,105.388,105.374,105.388,269899997.0
2005-03-23 05:32:00,105.384,105.399,105.384,105.396,337300003.0
2005-03-23 05:33:00,105.392,105.402,105.374,105.402,218000002.0
2005-03-23 05:34:00,105.385,105.398,105.378,105.39,337699999.0
2005-03-23 05:35:00,105.399,105.405,105.39,105.393,313199998.0
2005-03-23 05:36:00,105.388,105.399,105.382,105.384,328199997.0
2005-03-23 05:37:00,105.386,105.399,105.381,105.396,202900005.0
2005-03-23 05:38:00,105.401,105.406,105.389,105.402,102899998.0
2005-03-23 05:39:00,105.39,105.407,105.39,105.4,312599998.0
2005-03-23 05:40:00,105.403,105.403,105.384,105.394,112599996.0
2005-03-23 05:41:00,105.381,105.396,105.373,105.395,343700002.0
2005-03-23 05:42:00,105.402,105.402,105.381,105.396,211700001.0
2005-03-23 05:43:00,105.399,105.401,105.382,105.393,235500002.0
2005-03-23 05:44:00,105.397,105.403,105.387,105.399,172999997.0
2005-03-23 05:45:00,105.412,105.412,105.383,105.39,133399998.0
2005-03-23 05:46:00,105.395,105.401,105.388,105.388,44500000.0
2005-03-23 05:47:00,105.385,105.41,105.385,105.407,253299997.0
2005-03-23 05:48:00,105.397,105.397,105.385,105.392,125500002.0
2005-03-23 05:49:00,105.389,105.397,105.376,105.383,245500003.0
2005-03-23 05:50:00,105.381,105.387,105.367,105.379,242300004.0
2005-03-23 05:51:00,105.373,105.388,105.373,105.378,175200002.0
2005-03-23 05:52:00,105.373,105.373,105.347,105.348,151100000.0
2005-03-23 05:53:00,105.345,105.362,105.345,105.359,293599999.0
2005-03-23 05:54:00,105.36,105.391,105.35,105.391,510399991.0
2005-03-23 05:55:00,105.391,105.391,105.363,105.382,255699999.0
2005-03-23 05:56:00,105.373,105.385,105.373,105.374,179400000.0
2005-03-23 05:57:00,105.386,105.392,105.379,105.39,273499995.0
2005-03-23 05:58:00,105.409,105.409,105.387,105.39,291199995.0
2005-03-23 05:59:00,105.394,105.401,105.388,105.396,300700007.0
2005-03-23 06:00:00,105.388,105.41,105.388,105.407,110199998.0
2005-03-23 06:01:00,105.381,105.385,105.37,105.38,169000004.0
2005-03-23 06:02:00,105.387,105.387,105.353,105.357,378000005.0
2005-03-23 06:03:00,105.368,105.389,105.368,105.386,143599999.0
2005-03-23 06:04:00,105.366,105.387,105.352,105.382,151400002.0
2005-03-23 06:05:00,105.381,105.397,105.371,105.397,150799996.0
2005-03-23 06:06:00,105.386,105.402,105.374,105.389,151200000.0
2005-03-23 06:07:00,105.392,105.392,105.379,105.383,179999998.0
2005-03-23 06:08:00,105.398,105.398,105.378,105.385,275999995.0
2005-03-23 06:09:00,105.383,105.391,105.381,105.391,116100002.0
2005-03-23 06:10:00,105.392,105.403,105.378,105.388,346800005.0
2005-03-23 06:11:00,105.391,105.402,105.391,105.396,266500000.0
2005-03-23 06:12:00,105.386,105.402,105.382,105.402,257000004.0
2005-03-23 06:13:00,105.403,105.403,105.384,105.384,201300001.0
2005-03-23 06:14:00,105.401,105.41,105.394,105.394,281500002.0
2005-03-23 06:15:00,105.389,105.401,105.389,105.397,241100000.0
2005-03-23 06:16:00,105.409,105.409,105.4,105.401,148799997.0
2005-03-23 06:17:00,105.411,105.413,105.401,105.413,279799999.0
2005-03-23 06:18:00,105.397,105.409,105.391,105.409,257199996.0
2005-03-23 06:19:00,105.421,105.429,105.415,105.426,138400000.0
2005-03-23 06:20:00,105.411,105.42,105.402,105.414,326700004.0
2005-03-23 06:21:00,105.409,105.421,105.398,105.421,194000005.0
2005-03-23 06:22:00,105.406,105.416,105.388,105.396,235400000.0
2005-03-23 06:23:00,105.401,105.42,105.401,105.41,121800002.0
2005-03-23 06:24:00,105.404,105.411,105.384,105.394,279500001.0
2005-03-23 06:25:00,105.395,105.395,105.383,105.395,384899998.0
2005-03-23 06:26:00,105.392,105.392,105.364,105.388,339399998.0
2005-03-23 06:27:00,105.391,105.399,105.376,105.398,142499999.0
2005-03-23 06:28:00,105.385,105.391,105.371,105.379,280399995.0
2005-03-23 06:29:00,105.376,105.387,105.374,105.376,148700000.0
2005-03-23 06:30:00,105.376,105.381,105.373,105.373,70900000.0
2005-03-23 06:31:00,105.356,105.378,105.356,105.363,212500001.0
2005-03-23 06:32:00,105.381,105.387,105.367,105.385,148499998.0
2005-03-23 06:33:00,105.391,105.396,105.368,105.368,116200000.0
2005-03-23 06:34:00,105.359,105.377,105.354,105.361,310300004.0
2005-03-23 06:35:00,105.367,105.372,105.353,105.353,197099998.0
2005-03-23 06:36:00,105.346,105.367,105.346,105.354,133300000.0
2005-03-23 06:37:00,105.326,105.338,105.326,105.332,88200002.0
2005-03-23 06:38:00,105.329,105.332,105.308,105.332,203699994.0
2005-03-23 06:39:00,105.339,105.341,105.322,105.322,345000002.0
2005-03-23 06:40:00,105.319,105.323,105.305,105.309,263399998.0
2005-03-23 06:41:00,105.301,105.337,105.301,105.336,212200003.0
2005-03-23 06:42:00,105.311,105.348,105.304,105.348,192299998.0
2005-03-23 06:43:00,105.343,105.356,105.336,105.356,188999999.0
2005-03-23 06:44:00,105.352,105.352,105.318,105.333,96400002.0
2005-03-23 06:45:00,105.344,105.36,105.344,105.348,283099995.0
2005-03-23 06:46:00,105.359,105.359,105.333,105.337,247100001.0
2005-03-23 06:47:00,105.351,105.355,105.313,105.34,356999997.0
2005-03-23 06:48:00,105.346,105.354,105.333,105.34,312899998.0
2005-03-23 06:49:00,105.353,105.36,105.344,105.355,297799999.0
2005-03-23 06:50:00,105.361,105.361,105.345,105.354,298699995.0
2005-03-23 06:51:00,105.351,105.356,105.339,105.34,408099998.0
2005-03-23 06:52:00,105.341,105.357,105.327,105.354,347900003.0
2005-03-23 06:53:00,105.353,105.353,105.333,105.349,118000002.0
2005-03-23 06:54:00,105.348,105.361,105.332,105.336,290400001.0
2005-03-23 06:55:00,105.326,105.353,105.324,105.338,165100003.0
2005-03-23 06:56:00,105.329,105.329,105.311,105.312,160300001.0
2005-03-23 06:57:00,105.309,105.322,105.298,105.322,153500001.0
2005-03-23 06:58:00,105.308,105.326,105.306,105.326,169099999.0
2005-03-23 06:59:00,105.316,105.316,105.291,105.296,249400002.0
2005-03-23 07:00:00,105.303,105.321,105.293,105.321,100800002.0
2005-03-23 07:01:00,105.307,105.329,105.291,105.329,259899999.0
2005-03-23 07:02:00,105.311,105.311,105.304,105.307,260600002.0
2005-03-23 07:03:00,105.309,105.328,105.3,105.313,303700002.0
2005-03-23 07:04:00,105.334,105.334,105.315,105.319,183000001.0
2005-03-23 07:05:00,105.328,105.342,105.322,105.335,295800001.0
2005-03-23 07:06:00,105.349,105.349,105.322,105.336,202599996.0
2005-03-23 07:07:00,105.343,105.359,105.34,105.357,168199997.0
2005-03-23 07:08:00,105.336,105.352,105.336,105.352,296400003.0
2005-03-23 07:09:00,105.354,105.354,105.336,105.339,210100002.0
2005-03-23 07:10:00,105.337,105.343,105.328,105.328,156200003.0
2005-03-23 07:11:00,105.342,105.342,105.317,105.322,262100000.0
2005-03-23 07:12:00,105.328,105.328,105.283,105.31,411900000.0
2005-03-23 07:13:00,105.313,105.32,105.299,105.3,200000000.0
2005-03-23 07:14:00,105.301,105.31,105.296,105.304,262299999.0
2005-03-23 07:15:00,105.308,105.308,105.293,105.293,159300002.0
2005-03-23 07:16:00,105.29,105.299,105.286,105.286,155599996.0
2005-03-23 07:17:00,105.299,105.312,105.299,105.312,58000001.0
2005-03-23 07:18:00,105.311,105.312,105.297,105.301,253800000.0
2005-03-23 07:19:00,105.296,105.315,105.296,105.315,179199997.0
2005-03-23 07:20:00,105.317,105.32,105.292,105.292,175299998.0
2005-03-23 07:21:00,105.279,105.296,105.277,105.295,308400002.0
2005-03-23 07:22:00,105.294,105.301,105.278,105.295,339499994.0
2005-03-23 07:23:00,105.291,105.292,105.272,105.278,107700001.0
2005-03-23 07:24:00,105.279,105.312,105.279,105.309,250800002.0
2005-03-23 07:25:00,105.295,105.308,105.294,105.307,115100000.0
2005-03-23 07:26:00,105.296,105.309,105.289,105.303,166900003.0
2005-03-23 07:27:00,105.303,105.31,105.297,105.298,405000001.0
2005-03-23 07:28:00,105.311,105.311,105.297,105.306,291400003.0
2005-03-23 07:29:00,105.301,105.312,105.301,105.308,207299998.0
2005-03-23 07:30:00,105.297,105.309,105.296,105.299,171400001.0
2005-03-23 07:31:00,105.308,105.314,105.301,105.301,391599997.0
2005-03-23 07:32:00,105.293,105.318,105.293,105.313,250199999.0
2005-03-23 07:33:00,105.314,105.32,105.31,105.317,297500001.0
2005-03-23 07:34:00,105.314,105.333,105.314,105.333,351200007.0
2005-03-23 07:35:00,105.322,105.336,105.322,105.326,169999997.0
2005-03-23 07:36:00,105.319,105.321,105.3,105.321,168600005.0
2005-03-23 07:37:00,105.309,105.327,105.308,105.325,298099996.0
2005-03-23 07:38:00,105.324,105.324,105.309,105.315,119700001.0
2005-03-23 07:39:00,105.314,105.326,105.31,105.317,183499997.0
2005-03-23 07:40:00,105.311,105.33,105.311,105.326,191000003.0
2005-03-23 07:41:00,105.303,105.323,105.303,105.317,302300008.0
2005-03-23 07:42:00,105.313,105.321,105.297,105.297,200799998.0
2005-03-23 07:43:00,105.296,105.313,105.296,105.311,178700003.0
2005-03-23 07:44:00,105.308,105.317,105.299,105.304,214199996.0
2005-03-23 07:45:00,105.313,105.318,105.303,105.303,116099999.0
2005-03-23 07:46:00,105.309,105.311,105.288,105.288,106200001.0
2005-03-23 07:47:00,105.295,105.311,105.295,105.295,377299995.0
2005-03-23 07:48:00,105.294,105.314,105.293,105.304,445200006.0
2005-03-23 07:49:00,105.293,105.294,105.286,105.29,350699997.0
2005-03-23 07:50:00,105.272,105.276,105.263,105.267,219499998.0
2005-03-23 07:51:00,105.269,105.286,105.255,105.286,161399999.0
2005-03-23 07:52:00,105.276,105.287,105.269,105.281,249899995.0
2005-03-23 07:53:00,105.289,105.289,105.27,105.279,281399999.0
2005-03-23 07:54:00,105.269,105.288,105.263,105.283,98300002.0
2005-03-23 07:55:00,105.294,105.294,105.269,105.28,218500004.0
2005-03-23 07:56:00,105.276,105.29,105.26,105.287,231900004.0
2005-03-23 07:57:00,105.299,105.301,105.274,105.289,237199997.0
2005-03-23 07:58:00,105.298,105.303,105.285,105.301,230800000.0
2005-03-23 07:59:00,105.304,105.318,105.299,105.304,275099994.0
2005-03-23 08:00:00,105.322,105.329,105.321,105.321,99999997.0
2005-03-23 08:01:00,105.314,105.335,105.307,105.33,333900002.0
2005-03-23 08:02:00,105.329,105.329,105.311,105.317,236899996.0
2005-03-23 08:03:00,105.323,105.33,105.295,105.314,289800002.0
2005-03-23 08:04:00,105.299,105.299,105.274,105.281,89299998.0
2005-03-23 08:05:00,105.291,105.291,105.266,105.266,287100000.0
2005-03-23 08:06:00,105.269,105.28,105.265,105.276,244100001.0
2005-03-23 08:07:00,105.276,105.276,105.259,105.262,191500000.0
2005-03-23 08:08:00,105.261,105.278,105.261,105.278,148100003.0
2005-03-23 08:09:00,105.286,105.292,105.269,105.272,164399998.0
2005-03-23 08:10:00,105.272,105.274,105.255,105.259,185999999.0
2005-03-23 08:11:00,105.269,105.279,105.255,105.279,247199996.0
2005-03-23 08:12:00,105.263,105.277,105.263,105.276,315100002.0
2005-03-23 08:13:00,105.261,105.271,105.261,105.264,249899997.0
2005-03-23 08:14:00,105.266,105.271,105.257,105.261,303300005.0
2005-03-23 08:15:00,105.261,105.261,105.244,105.251,74399999.0
2005-03-23 08:16:00,105.259,105.267,105.25,105.257,157100001.0
2005-03-23 08:17:00,105.26,105.264,105.238,105.239,217999999.0
2005-03-23 08:18:00,105.263,105.287,105.263,105.269,324300003.0
2005-03-23 08:19:00,105.266,105.276,105.262,105.264,224500003.0
2005-03-23 08:20:00,105.273,105.273,105.259,105.26,161700000.0
2005-03-23 08:21:00,105.267,105.267,105.25,105.265,160000001.0
2005-03-23 08:22:00,105.263,105.263,105.247,105.251,163500000.0
2005-03-23 08:23:00,105.263,105.279,105.263,105.272,184200000.0
2005-03-23 08:24:00,105.289,105.289,105.26,105.277,290400002.0
2005-03-23 08:25:00,105.281,105.288,105.266,105.281,217000005.0
2005-03-23 08:26:00,105.269,105.295,105.267,105.282,184699996.0
2005-03-23 08:27:00,105.289,105.296,105.277,105.291,231000001.0
2005-03-23 08:28:00,105.294,105.306,105.287,105.302,187100001.0
2005-03-23 08:29:00,105.296,105.308,105.29,105.308,227100005.0
2005-03-23 08:30:00,105.284,105.293,105.272,105.288,440300002.0
2005-03-23 08:31:00,105.281,105.309,105.281,105.285,271199997.0
2005-03-23 08:32:00,105.28,105.287,105.277,105.287,153799997.0
2005-03-23 08:33:00,105.298,105.298,105.286,105.287,255500002.0
2005-03-23 08:34:00,105.298,105.31,105.284,105.305,355300002.0
2005-03-23 08:35:00,105.301,105.309,105.295,105.308,140300001.0
2005-03-23 08:36:00,105.313,105.321,105.295,105.306,200100005.0
2005-03-23 08:37:00,105.314,105.346,105.305,105.346,144899999.0
2005-03-23 08:38:00,105.346,105.355,105.333,105.354,393400006.0
2005-03-23 08:39:00,105.343,105.345,105.321,105.327,248699999.0
2005-03-23 08:40:00,105.328,105.33,105.316,105.326,341499999.0
2005-03-23 08:41:00,105.324,105.336,105.316,105.323,201100002.0
2005-03-23 08:42:00,105.351,105.354,105.322,105.323,279800002.0
2005-03-23 08:43:00,105.314,105.338,105.308,105.334,231400001.0
2005-03-23 08:44:00,105.334,105.334,105.314,105.328,216500000.0
2005-03-23 08:45:00,105.329,105.345,105.325,105.34,350900003.0
2005-03-23 08:46:00,105.335,105.335,105.322,105.335,152500004.0
2005-03-23 08:47:00,105.331,105.331,105.316,105.319,387000000.0
2005-03-23 08:48:00,105.321,105.332,105.314,105.332,357300000.0
2005-03-23 08:49:00,105.331,105.331,105.316,105.319,316000005.0
2005-03-23 08:50:00,105.316,105.338,105.314,105.331,295200000.0
2005-03-23 08:51:00,105.323,105.329,105.303,105.31,263000004.0
2005-03-23 08:52:00,105.308,105.331,105.307,105.329,273900000.0
2005-03-23 08:53:00,105.318,105.339,105.318,105.32,370300002.0
2005-03-23 08:54:00,105.339,105.339,105.306,105.325,325500007.0
2005-03-23 08:55:00,105.319,105.336,105.313,105.327,194499996.0
2005-03-23 08:56:00,105.333,105.342,105.318,105.335,171200001.0
2005-03-23 08:57:00,105.329,105.349,105.328,105.343,237100000.0
2005-03-23 08:58:00,105.346,105.357,105.341,105.348,233899999.0
2005-03-23 08:59:00,105.34,105.349,105.329,105.335,212099995.0
2005-03-23 09:00:00,105.346,105.346,105.326,105.326,351600002.0
2005-03-23 09:01:00,105.341,105.351,105.329,105.351,176299999.0
2005-03-23 09:02:00,105.348,105.358,105.336,105.336,222000006.0
2005-03-23 09:03:00,105.346,105.346,105.322,105.325,131000002.0
2005-03-23 09:04:00,105.351,105.351,105.336,105.339,155600002.0
2005-03-23 09:05:00,105.333,105.348,105.333,105.348,210499998.0
2005-03-23 09:06:00,105.342,105.342,105.322,105.337,199500001.0
2005-03-23 09:07:00,105.331,105.339,105.321,105.328,330900000.0
2005-03-23 09:08:00,105.335,105.338,105.317,105.331,185800000.0
2005-03-23 09:09:00,105.34,105.344,105.331,105.344,256299997.0
2005-03-23 09:10:00,105.326,105.341,105.318,105.329,289699997.0
2005-03-23 09:11:00,105.323,105.345,105.323,105.333,231800001.0
2005-03-23 09:12:00,105.312,105.355,105.307,105.355,290999996.0
2005-03-23 09:13:00,105.332,105.341,105.321,105.325,214199996.0
2005-03-23 09:14:00,105.314,105.314,105.278,105.278,173800004.0
2005-03-23 09:15:00,105.288,105.306,105.279,105.306,302800003.0
2005-03-23 09:16:00,105.308,105.313,105.298,105.298,178600000.0
2005-03-23 09:17:00,105.303,105.311,105.288,105.288,189100001.0
2005-03-23 09:18:00,105.283,105.292,105.272,105.286,196100003.0
2005-03-23 09:19:00,105.288,105.299,105.276,105.295,218400001.0
2005-03-23 09:20:00,105.281,105.295,105.258,105.294,151499998.0
2005-03-23 09:21:00,105.294,105.322,105.29,105.298,249800001.0
2005-03-23 09:22:00,105.292,105.308,105.283,105.302,169700001.0
2005-03-23 09:23:00,105.309,105.311,105.293,105.303,302399995.0
2005-03-23 09:24:00,105.298,105.312,105.29,105.304,231500002.0
2005-03-23 09:25:00,105.307,105.322,105.3,105.312,244499993.0
2005-03-23 09:26:00,105.316,105.326,105.307,105.318,200000003.0
2005-03-23 09:27:00,105.326,105.339,105.318,105.332,228500008.0
2005-03-23 09:28:00,105.324,105.338,105.317,105.321,389300000.0
2005-03-23 09:29:00,105.309,105.318,105.298,105.298,313800000.0
2005-03-23 09:30:00,105.307,105.319,105.305,105.31,184300000.0
2005-03-23 09:31:00,105.316,105.316,105.288,105.288,172000001.0
2005-03-23 09:32:00,105.292,105.309,105.284,105.3,438399992.0
2005-03-23 09:33:00,105.313,105.32,105.297,105.306,193300000.0
2005-03-23 09:34:00,105.303,105.303,105.281,105.286,230999996.0
2005-03-23 09:35:00,105.293,105.3,105.286,105.289,291500003.0
2005-03-23 09:36:00,105.294,105.306,105.278,105.306,253500004.0
2005-03-23 09:37:00,105.321,105.323,105.303,105.322,240800000.0
2005-03-23 09:38:00,105.319,105.334,105.316,105.333,332999997.0
2005-03-23 09:39:00,105.331,105.332,105.308,105.308,228100000.0
2005-03-23 09:40:00,105.312,105.312,105.287,105.296,440900007.0
2005-03-23 09:41:00,105.299,105.299,105.287,105.296,162000001.0
2005-03-23 09:42:00,105.303,105.311,105.295,105.298,222799999.0
2005-03-23 09:43:00,105.31,105.31,105.3,105.309,186999998.0
2005-03-23 09:44:00,105.333,105.341,105.307,105.318,92899999.0
2005-03-23 09:45:00,105.336,105.34,105.336,105.34,186500002.0
2005-03-23 09:46:00,105.341,105.348,105.328,105.328,137999996.0
2005-03-23 09:47:00,105.324,105.345,105.324,105.331,163499998.0
2005-03-23 09:48:00,105.326,105.331,105.314,105.318,264199996.0
2005-03-23 09:49:00,105.313,105.356,105.313,105.346,242700000.0
2005-03-23 09:50:00,105.369,105.396,105.36,105.396,235799995.0
2005-03-23 09:51:00,105.394,105.4,105.383,105.393,286799997.0
2005-03-23 09:52:00,105.381,105.41,105.368,105.409,136500002.0
2005-03-23 09:53:00,105.399,105.403,105.385,105.387,243999997.0
2005-03-23 09:54:00,105.371,105.389,105.367,105.374,221400000.0
2005-03-23 09:55:00,105.373,105.382,105.355,105.36,210099993.0
2005-03-23 09:56:00,105.356,105.379,105.354,105.376,345699995.0
2005-03-23 09:57:00,105.368,105.381,105.368,105.38,138299998.0
2005-03-23 09:58:00,105.393,105.397,105.382,105.395,269800000.0
2005-03-23 09:59:00,105.394,105.408,105.385,105.403,279600000.0
2005-03-23 10:00:00,105.413,105.416,105.39,105.39,356500004.0
2005-03-23 10:01:00,105.394,105.399,105.385,105.399,170900004.0
2005-03-23 10:02:00,105.391,105.395,105.371,105.386,238699996.0
2005-03-23 10:03:00,105.395,105.406,105.377,105.398,319200007.0
2005-03-23 10:04:00,105.396,105.415,105.39,105.415,301099997.0
2005-03-23 10:05:00,105.419,105.42,105.402,105.413,229199998.0
2005-03-23 10:06:00,105.411,105.413,105.395,105.407,281900007.0
2005-03-23 10:07:00,105.411,105.422,105.396,105.421,224500003.0
2005-03-23 10:08:00,105.425,105.425,105.398,105.409,224000000.0
2005-03-23 10:09:00,105.413,105.42,105.405,105.408,158500001.0
2005-03-23 10:10:00,105.426,105.426,105.405,105.411,403599999.0
2005-03-23 10:11:00,105.424,105.439,105.418,105.418,164400003.0
2005-03-23 10:12:00,105.426,105.426,105.407,105.419,283899994.0
2005-03-23 10:13:00,105.419,105.441,105.419,105.436,264899999.0
2005-03-23 10:14:00,105.424,105.439,105.417,105.437,266199996.0
2005-03-23 10:15:00,105.436,105.441,105.416,105.416,259300001.0
2005-03-23 10:16:00,105.432,105.439,105.426,105.437,320799999.0
2005-03-23 10:17:00,105.436,105.443,105.424,105.433,326799998.0
2005-03-23 10:18:00,105.43,105.46,105.43,105.449,418799999.0
2005-03-23 10:19:00,105.448,105.471,105.443,105.471,304800005.0
2005-03-23 10:20:00,105.461,105.466,105.438,105.452,189999999.0
2005-03-23 10:21:00,105.453,105.466,105.441,105.441,294200003.0
2005-03-23 10:22:00,105.429,105.446,105.413,105.446,526999998.0
2005-03-23 10:23:00,105.451,105.461,105.451,105.46,183000000.0
2005-03-23 10:24:00,105.448,105.448,105.423,105.427,102600001.0
2005-03-23 10:25:00,105.444,105.444,105.423,105.428,257599999.0
2005-03-23 10:26:00,105.431,105.434,105.414,105.426,316600003.0
2005-03-23 10:27:00,105.435,105.45,105.431,105.448,269899998.0
2005-03-23 10:28:00,105.448,105.458,105.431,105.458,247599998.0
2005-03-23 10:29:00,105.448,105.448,105.43,105.434,291499998.0
2005-03-23 10:30:00,105.433,105.442,105.421,105.434,216100000.0
2005-03-23 10:31:00,105.449,105.449,105.429,105.44,144199998.0
2005-03-23 10:32:00,105.437,105.437,105.412,105.425,198799995.0
2005-03-23 10:33:00,105.415,105.423,105.406,105.411,236399997.0
2005-03-23 10:34:00,105.416,105.425,105.414,105.416,219099994.0
2005-03-23 10:35:00,105.421,105.421,105.397,105.411,68399999.0
2005-03-23 10:36:00,105.409,105.42,105.405,105.42,108700003.0
2005-03-23 10:37:00,105.429,105.429,105.412,105.423,215399998.0
2005-03-23 10:38:00,105.439,105.449,105.429,105.449,191100000.0
2005-03-23 10:39:00,105.439,105.444,105.426,105.434,117399999.0
2005-03-23 10:40:00,105.438,105.441,105.419,105.421,242399997.0
2005-03-23 10:41:00,105.417,105.435,105.405,105.423,395499999.0
2005-03-23 10:42:00,105.431,105.434,105.412,105.429,220300000.0
2005-03-23 10:43:00,105.431,105.438,105.428,105.437,221400002.0
2005-03-23 10:44:00,105.442,105.444,105.432,105.434,353800000.0
2005-03-23 10:45:00,105.444,105.445,105.426,105.444,71400000.0
2005-03-23 10:46:00,105.453,105.478,105.444,105.463,399300002.0
2005-03-23 10:47:00,105.479,105.479,105.459,105.461,188000005.0
2005-03-23 10:48:00,105.456,105.456,105.429,105.435,67700002.0
2005-03-23 10:49:00,105.427,105.457,105.422,105.457,184199999.0
2005-03-23 10:50:00,105.453,105.46,105.443,105.447,164199996.0
2005-03-23 10:51:00,105.427,105.453,105.422,105.444,283800001.0
2005-03-23 10:52:00,105.452,105.47,105.443,105.466,235900001.0
2005-03-23 10:53:00,105.464,105.495,105.464,105.493,280000000.0
2005-03-23 10:54:00,105.487,105.522,105.483,105.522,252799998.0
2005-03-23 10:55:00,105.533,105.541,105.506,105.508,392700002.0
2005-03-23 10:56:00,105.506,105.529,105.506,105.517,308099999.0
2005-03-23 10:57:00,105.506,105.524,105.505,105.506,218800001.0
2005-03-23 10:58:00,105.486,105.494,105.479,105.484,185000005.0
2005-03-23 10:59:00,105.488,105.488,105.464,105.464,213900001.0
2005-03-23 11:00:00,105.489,105.49,105.457,105.458,223300001.0
2005-03-23 11:01:00,105.461,105.479,105.454,105.479,283000004.0
2005-03-23 11:02:00,105.483,105.483,105.461,105.461,365199999.0
2005-03-23 11:03:00,105.473,105.487,105.473,105.48,137900001.0
2005-03-23 11:04:00,105.499,105.499,105.464,105.484,319599997.0
2005-03-23 11:05:00,105.489,105.496,105.479,105.495,334100000.0
2005-03-23 11:06:00,105.499,105.518,105.485,105.514,271599998.0
2005-03-23 11:07:00,105.515,105.542,105.515,105.527,218200002.0
2005-03-23 11:08:00,105.536,105.543,105.52,105.542,177599999.0
2005-03-23 11:09:00,105.543,105.55,105.493,105.504,296100004.0
2005-03-23 11:10:00,105.529,105.547,105.522,105.528,179500000.0
2005-03-23 11:11:00,105.513,105.52,105.497,105.5,219300001.0
2005-03-23 11:12:00,105.511,105.516,105.492,105.506,168200001.0
2005-03-23 11:13:00,105.511,105.533,105.511,105.531,119200000.0
2005-03-23 11:14:00,105.522,105.55,105.522,105.546,309600005.0
2005-03-23 11:15:00,105.536,105.556,105.534,105.556,234900002.0
2005-03-23 11:16:00,105.533,105.556,105.529,105.546,186999998.0
2005-03-23 11:17:00,105.546,105.581,105.546,105.581,167100000.0
2005-03-23 11:18:00,105.581,105.585,105.567,105.581,130100003.0
2005-03-23 11:19:00,105.573,105.588,105.566,105.581,312900005.0
2005-03-23 11:20:00,105.588,105.588,105.546,105.571,263199995.0
2005-03-23 11:21:00,105.567,105.587,105.567,105.587,157000006.0
2005-03-23 11:22:00,105.589,105.607,105.587,105.601,287200004.0
2005-03-23 11:23:00,105.609,105.609,105.586,105.593,192400000.0
2005-03-23 11:24:00,105.598,105.626,105.598,105.612,171699998.0
2005-03-23 11:25:00,105.606,105.63,105.606,105.621,140000000.0
2005-03-23 11:26:00,105.606,105.619,105.602,105.619,98700001.0
2005-03-23 11:27:00,105.628,105.64,105.616,105.62,294299999.0
2005-03-23 11:28:00,105.623,105.639,105.62,105.628,234900002.0
2005-03-23 11:29:00,105.638,105.647,105.634,105.641,132300002.0
2005-03-23 11:30:00,105.648,105.655,105.628,105.655,215300000.0
2005-03-23 11:31:00,105.669,105.67,105.638,105.655,320099994.0
2005-03-23 11:32:00,105.654,105.654,105.62,105.629,279200000.0
2005-03-23 11:33:00,105.632,105.634,105.615,105.629,226900002.0
2005-03-23 11:34:00,105.609,105.637,105.596,105.637,281100001.0
2005-03-23 11:35:00,105.636,105.636,105.612,105.628,127100001.0
2005-03-23 11:36:00,105.639,105.647,105.63,105.636,287500009.0
2005-03-23 11:37:00,105.629,105.651,105.618,105.646,292999999.0
2005-03-23 11:38:00,105.65,105.652,105.622,105.65,231400001.0
2005-03-23 11:39:00,105.656,105.66,105.635,105.66,211000002.0
2005-03-23 11:40:00,105.629,105.651,105.624,105.642,173200002.0
2005-03-23 11:41:00,105.631,105.654,105.631,105.649,138599998.0
2005-03-23 11:42:00,105.653,105.667,105.649,105.65,138399997.0
2005-03-23 11:43:00,105.644,105.649,105.631,105.631,172099999.0
2005-03-23 11:44:00,105.65,105.654,105.641,105.648,261200003.0
2005-03-23 11:45:00,105.66,105.666,105.632,105.634,165999999.0
2005-03-23 11:46:00,105.628,105.647,105.626,105.647,220600001.0
2005-03-23 11:47:00,105.639,105.64,105.607,105.616,510700011.0
2005-03-23 11:48:00,105.628,105.652,105.628,105.643,130099999.0
2005-03-23 11:49:00,105.646,105.663,105.646,105.659,271800002.0
2005-03-23 11:50:00,105.651,105.664,105.64,105.659,352700002.0
2005-03-23 11:51:00,105.651,105.666,105.645,105.651,356400002.0
2005-03-23 11:52:00,105.651,105.66,105.623,105.66,312799992.0
2005-03-23 11:53:00,105.644,105.66,105.638,105.654,387299997.0
2005-03-23 11:54:00,105.668,105.668,105.641,105.655,306600004.0
2005-03-23 11:55:00,105.647,105.676,105.647,105.673,216000003.0
2005-03-23 11:56:00,105.686,105.686,105.661,105.665,323800002.0
2005-03-23 11:57:00,105.678,105.692,105.672,105.686,263099997.0
2005-03-23 11:58:00,105.701,105.712,105.682,105.699,229700003.0
2005-03-23 11:59:00,105.696,105.702,105.687,105.697,234899999.0
2005-03-23 12:00:00,105.691,105.706,105.686,105.7,260000002.0
2005-03-23 12:01:00,105.703,105.719,105.696,105.711,216900001.0
2005-03-23 12:02:00,105.714,105.716,105.695,105.705,297300001.0
2005-03-23 12:03:00,105.708,105.708,105.688,105.692,189100004.0
2005-03-23 12:04:00,105.699,105.708,105.685,105.699,237500000.0
2005-03-23 12:05:00,105.698,105.7,105.684,105.696,463000000.0
2005-03-23 12:06:00,105.679,105.705,105.677,105.7,199600001.0
2005-03-23 12:07:00,105.711,105.711,105.698,105.706,109900001.0
2005-03-23 12:08:00,105.69,105.704,105.69,105.701,195799997.0
2005-03-23 12:09:00,105.693,105.709,105.683,105.683,435099991.0
2005-03-23 12:10:00,105.686,105.694,105.675,105.69,353200000.0
2005-03-23 12:11:00,105.704,105.704,105.678,105.688,425499993.0
2005-03-23 12:12:00,105.684,105.684,105.669,105.68,131600001.0
2005-03-23 12:13:00,105.68,105.699,105.679,105.689,384400000.0
2005-03-23 12:14:00,105.682,105.7,105.674,105.687,388200000.0
2005-03-23 12:15:00,105.691,105.692,105.646,105.659,304300000.0
2005-03-23 12:16:00,105.661,105.677,105.661,105.67,245699999.0
2005-03-23 12:17:00,105.676,105.676,105.663,105.675,269900004.0
2005-03-23 12:18:00,105.679,105.679,105.64,105.648,316299998.0
2005-03-23 12:19:00,105.641,105.657,105.629,105.646,351299992.0
2005-03-23 12:20:00,105.628,105.628,105.593,105.602,89400001.0
2005-03-23 12:21:00,105.613,105.622,105.601,105.613,294100000.0
2005-03-23 12:22:00,105.617,105.621,105.593,105.604,302999996.0
2005-03-23 12:23:00,105.597,105.597,105.573,105.573,346100001.0
2005-03-23 12:24:00,105.569,105.586,105.569,105.575,190600000.0
2005-03-23 12:25:00,105.579,105.602,105.573,105.602,308600000.0
2005-03-23 12:26:00,105.605,105.615,105.591,105.591,328399996.0
2005-03-23 12:27:00,105.573,105.577,105.552,105.564,198300003.0
2005-03-23 12:28:00,105.551,105.561,105.542,105.544,281000002.0
2005-03-23 12:29:00,105.544,105.548,105.54,105.543,307499996.0
2005-03-23 12:30:00,105.543,105.546,105.534,105.534,228999997.0
2005-03-23 12:31:00,105.544,105.565,105.535,105.559,173200003.0
2005-03-23 12:32:00,105.576,105.585,105.555,105.555,165099997.0
2005-03-23 12:33:00,105.581,105.585,105.561,105.571,316399997.0
2005-03-23 12:34:00,105.57,105.607,105.57,105.607,142900003.0
2005-03-23 12:35:00,105.601,105.628,105.601,105.619,253299994.0
2005-03-23 12:36:00,105.619,105.625,105.591,105.601,373400003.0
2005-03-23 12:37:00,105.606,105.634,105.604,105.624,202599996.0
2005-03-23 12:38:00,105.622,105.637,105.617,105.629,382799999.0
2005-03-23 12:39:00,105.648,105.651,105.625,105.625,216700001.0
2005-03-23 12:40:00,105.624,105.656,105.624,105.635,244399993.0
2005-03-23 12:41:00,105.606,105.621,105.598,105.603,169400000.0
2005-03-23 12:42:00,105.621,105.621,105.603,105.603,181300005.0
2005-03-23 12:43:00,105.599,105.599,105.558,105.558,106800003.0
2005-03-23 12:44:00,105.559,105.57,105.551,105.552,456799997.0
2005-03-23 12:45:00,105.569,105.584,105.56,105.57,273999999.0
2005-03-23 12:46:00,105.573,105.583,105.567,105.58,222300000.0
2005-03-23 12:47:00,105.581,105.594,105.566,105.589,390500003.0
2005-03-23 12:48:00,105.596,105.6,105.566,105.574,309899994.0
2005-03-23 12:49:00,105.56,105.577,105.539,105.54,169300001.0
2005-03-23 12:50:00,105.524,105.566,105.524,105.554,180799999.0
2005-03-23 12:51:00,105.554,105.572,105.535,105.566,320799997.0
2005-03-23 12:52:00,105.541,105.557,105.533,105.557,196200006.0
2005-03-23 12:53:00,105.544,105.549,105.536,105.548,211800000.0
2005-03-23 12:54:00,105.551,105.551,105.527,105.536,156899996.0
2005-03-23 12:55:00,105.539,105.554,105.536,105.54,314900003.0
2005-03-23 12:56:00,105.546,105.556,105.539,105.539,289500001.0
2005-03-23 12:57:00,105.539,105.558,105.531,105.547,215599998.0
2005-03-23 12:58:00,105.536,105.551,105.526,105.526,238600002.0
2005-03-23 12:59:00,105.529,105.561,105.52,105.539,353600011.0
2005-03-23 13:00:00,105.548,105.554,105.533,105.549,154600001.0
2005-03-23 13:01:00,105.537,105.555,105.537,105.545,343499994.0
2005-03-23 13:02:00,105.535,105.55,105.528,105.528,209699999.0
2005-03-23 13:03:00,105.541,105.547,105.524,105.533,254300002.0
2005-03-23 13:04:00,105.523,105.557,105.523,105.55,212700001.0
2005-03-23 13:05:00,105.555,105.566,105.549,105.56,172599996.0
2005-03-23 13:06:00,105.558,105.56,105.533,105.549,319800003.0
2005-03-23 13:07:00,105.559,105.559,105.538,105.544,153500002.0
2005-03-23 13:08:00,105.561,105.561,105.542,105.554,300899994.0
2005-03-23 13:09:00,105.543,105.556,105.543,105.55,160300001.0
2005-03-23 13:10:00,105.559,105.559,105.536,105.546,209199998.0
2005-03-23 13:11:00,105.539,105.552,105.532,105.552,211600000.0
2005-03-23 13:12:00,105.544,105.551,105.536,105.536,250700003.0
2005-03-23 13:13:00,105.551,105.557,105.536,105.536,322800006.0
2005-03-23 13:14:00,105.551,105.561,105.536,105.541,333100007.0
2005-03-23 13:15:00,105.534,105.545,105.525,105.531,240400003.0
2005-03-23 13:16:00,105.534,105.546,105.521,105.537,420599997.0
2005-03-23 13:17:00,105.543,105.545,105.518,105.518,308900000.0
2005-03-23 13:18:00,105.531,105.531,105.506,105.531,236600002.0
2005-03-23 13:19:00,105.531,105.533,105.52,105.522,315800006.0
2005-03-23 13:20:00,105.526,105.546,105.526,105.534,280799999.0
2005-03-23 13:21:00,105.545,105.552,105.534,105.542,300500002.0
2005-03-23 13:22:00,105.541,105.551,105.523,105.536,184699997.0
2005-03-23 13:23:00,105.546,105.574,105.546,105.567,386999992.0
2005-03-23 13:24:00,105.574,105.583,105.568,105.568,226500000.0
2005-03-23 13:25:00,105.569,105.594,105.569,105.583,347699997.0
2005-03-23 13:26:00,105.609,105.609,105.575,105.586,272399998.0
2005-03-23 13:27:00,105.591,105.61,105.591,105.61,98900000.0
2005-03-23 13:28:00,105.614,105.632,105.611,105.625,303700004.0
2005-03-23 13:29:00,105.604,105.638,105.6,105.636,228099999.0
2005-03-23 13:30:00,105.636,105.649,105.619,105.649,199700002.0
2005-03-23 13:31:00,105.658,105.658,105.637,105.641,218900001.0
2005-03-23 13:32:00,105.65,105.655,105.637,105.646,315700001.0
2005-03-23 13:33:00,105.658,105.659,105.642,105.646,420400001.0
2005-03-23 13:34:00,105.646,105.654,105.633,105.642,257899999.0
2005-03-23 13:35:00,105.662,105.677,105.662,105.664,289200002.0
2005-03-23 13:36:00,105.654,105.676,105.653,105.676,220699993.0
2005-03-23 13:37:00,105.664,105.675,105.653,105.673,383400001.0
2005-03-23 13:38:00,105.675,105.688,105.663,105.663,171500000.0
2005-03-23 13:39:00,105.68,105.681,105.665,105.671,264800001.0
2005-03-23 13:40:00,105.681,105.688,105.671,105.686,380600001.0
2005-03-23 13:41:00,105.68,105.688,105.667,105.667,184099998.0
2005-03-23 13:42:00,105.671,105.687,105.667,105.674,347600011.0
2005-03-23 13:43:00,105.678,105.68,105.656,105.656,220999997.0
2005-03-23 13:44:00,105.662,105.662,105.632,105.646,222099996.0
2005-03-23 13:45:00,105.646,105.667,105.646,105.661,249100000.0
2005-03-23 13:46:00,105.648,105.667,105.648,105.652,269500005.0
2005-03-23 13:47:00,105.649,105.686,105.631,105.686,357299994.0
2005-03-23 13:48:00,105.678,105.693,105.676,105.693,197100001.0
2005-03-23 13:49:00,105.681,105.685,105.671,105.681,367699998.0
2005-03-23 13:50:00,105.699,105.701,105.67,105.67,364299997.0
2005-03-23 13:51:00,105.666,105.674,105.665,105.669,232999996.0
2005-03-23 13:52:00,105.642,105.651,105.636,105.636,264500003.0
2005-03-23 13:53:00,105.615,105.632,105.612,105.613,395899996.0
2005-03-23 13:54:00,105.623,105.63,105.606,105.615,296299995.0
2005-03-23 13:55:00,105.628,105.628,105.59,105.608,187200002.0
2005-03-23 13:56:00,105.611,105.63,105.607,105.619,242400003.0
2005-03-23 13:57:00,105.601,105.62,105.601,105.619,199500002.0
2005-03-23 13:58:00,105.606,105.626,105.601,105.626,142700001.0
2005-03-23 13:59:00,105.619,105.627,105.609,105.609,197300003.0
2005-03-23 14:00:00,105.602,105.612,105.6,105.6,280999996.0
2005-03-23 14:01:00,105.594,105.606,105.583,105.591,260599994.0
2005-03-23 14:02:00,105.581,105.598,105.581,105.583,181899999.0
2005-03-23 14:03:00,105.591,105.609,105.581,105.598,170400004.0
2005-03-23 14:04:00,105.58,105.61,105.578,105.601,163100001.0
2005-03-23 14:05:00,105.586,105.61,105.577,105.607,188999999.0
2005-03-23 14:06:00,105.613,105.628,105.613,105.626,295099996.0
2005-03-23 14:07:00,105.611,105.634,105.606,105.634,192499997.0
2005-03-23 14:08:00,105.636,105.646,105.628,105.636,264400004.0
2005-03-23 14:09:00,105.639,105.651,105.62,105.642,450299992.0
2005-03-23 14:10:00,105.642,105.668,105.642,105.653,336300003.0
2005-03-23 14:11:00,105.641,105.641,105.623,105.629,227299996.0
2005-03-23 14:12:00,105.627,105.639,105.618,105.631,348900000.0
2005-03-23 14:13:00,105.616,105.655,105.615,105.65,252700006.0
2005-03-23 14:14:00,105.654,105.654,105.608,105.646,324800005.0
2005-03-23 14:15:00,105.643,105.658,105.641,105.643,256499995.0
2005-03-23 14:16:00,105.638,105.656,105.633,105.633,224400006.0
2005-03-23 14:17:00,105.646,105.646,105.622,105.638,307400001.0
2005-03-23 14:18:00,105.635,105.635,105.618,105.629,417300001.0
2005-03-23 14:19:00,105.636,105.643,105.62,105.625,327600006.0
2005-03-23 14:20:00,105.619,105.642,105.619,105.629,270499994.0
2005-03-23 14:21:00,105.649,105.651,105.628,105.642,296000006.0
2005-03-23 14:22:00,105.643,105.643,105.622,105.626,231200000.0
2005-03-23 14:23:00,105.629,105.644,105.618,105.618,307800005.0
2005-03-23 14:24:00,105.621,105.622,105.589,105.589,318399997.0
2005-03-23 14:25:00,105.596,105.608,105.587,105.587,296399997.0
2005-03-23 14:26:00,105.604,105.61,105.577,105.577,195099998.0
2005-03-23 14:27:00,105.59,105.6,105.577,105.577,208700002.0
2005-03-23 14:28:00,105.586,105.586,105.561,105.566,377999995.0
2005-03-23 14:29:00,105.569,105.569,105.553,105.553,181199996.0
2005-03-23 14:30:00,105.55,105.565,105.54,105.564,262799997.0
2005-03-23 14:31:00,105.551,105.578,105.541,105.577,213500006.0
2005-03-23 14:32:00,105.564,105.579,105.564,105.579,98100000.0
2005-03-23 14:33:00,105.553,105.588,105.551,105.581,291000001.0
2005-03-23 14:34:00,105.581,105.581,105.555,105.555,228199998.0
2005-03-23 14:35:00,105.566,105.571,105.552,105.567,298500000.0
2005-03-23 14:36:00,105.574,105.607,105.572,105.607,228600007.0
2005-03-23 14:37:00,105.601,105.613,105.596,105.606,179100000.0
2005-03-23 14:38:00,105.577,105.611,105.577,105.611,217199999.0
2005-03-23 14:39:00,105.616,105.627,105.609,105.619,245599998.0
2005-03-23 14:40:00,105.596,105.633,105.596,105.632,317300002.0
2005-03-23 14:41:00,105.626,105.64,105.626,105.637,160300000.0
2005-03-23 14:42:00,105.651,105.698,105.651,105.696,181899999.0
2005-03-23 14:43:00,105.681,105.695,105.671,105.674,291399991.0
2005-03-23 14:44:00,105.661,105.675,105.635,105.675,259399997.0
2005-03-23 14:45:00,105.671,105.676,105.663,105.663,346400000.0
2005-03-23 14:46:00,105.659,105.666,105.648,105.659,177900004.0
2005-03-23 14:47:00,105.64,105.655,105.628,105.655,253700003.0
2005-03-23 14:48:00,105.669,105.682,105.669,105.682,95999999.0
2005-03-23 14:49:00,105.681,105.681,105.657,105.661,55400000.0
2005-03-23 14:50:00,105.659,105.676,105.659,105.668,233099999.0
2005-03-23 14:51:00,105.674,105.681,105.66,105.666,272599997.0
2005-03-23 14:52:00,105.679,105.679,105.638,105.638,205500006.0
2005-03-23 14:53:00,105.631,105.648,105.621,105.628,212800002.0
2005-03-23 14:54:00,105.643,105.651,105.634,105.651,339899992.0
2005-03-23 14:55:00,105.651,105.652,105.637,105.645,338099995.0
2005-03-23 14:56:00,105.639,105.644,105.63,105.634,264800001.0
2005-03-23 14:57:00,105.646,105.661,105.646,105.659,286199995.0
2005-03-23 14:58:00,105.659,105.659,105.631,105.633,244699999.0
2005-03-23 14:59:00,105.631,105.636,105.623,105.623,74500000.0
2005-03-23 15:00:00,105.623,105.63,105.588,105.599,346100000.0
2005-03-23 15:01:00,105.616,105.616,105.592,105.6,232600000.0
2005-03-23 15:02:00,105.611,105.619,105.601,105.606,98399999.0
2005-03-23 15:03:00,105.578,105.609,105.578,105.605,226200003.0
2005-03-23 15:04:00,105.599,105.599,105.578,105.581,302700006.0
2005-03-23 15:05:00,105.574,105.583,105.567,105.572,189400003.0
2005-03-23 15:06:00,105.565,105.565,105.52,105.532,158199998.0
2005-03-23 15:07:00,105.511,105.547,105.511,105.547,175500004.0
2005-03-23 15:08:00,105.543,105.566,105.536,105.559,268799996.0
2005-03-23 15:09:00,105.558,105.587,105.558,105.587,104099997.0
2005-03-23 15:10:00,105.589,105.6,105.586,105.596,338599998.0
2005-03-23 15:11:00,105.593,105.597,105.563,105.563,274000003.0
2005-03-23 15:12:00,105.556,105.563,105.536,105.536,320799994.0
2005-03-23 15:13:00,105.54,105.545,105.509,105.526,376000006.0
2005-03-23 15:14:00,105.523,105.535,105.495,105.515,406400001.0
2005-03-23 15:15:00,105.514,105.524,105.505,105.521,98599999.0
2005-03-23 15:16:00,105.524,105.538,105.522,105.538,276800002.0
2005-03-23 15:17:00,105.524,105.531,105.514,105.531,69000001.0
2005-03-23 15:18:00,105.548,105.557,105.542,105.55,155900004.0
2005-03-23 15:19:00,105.546,105.552,105.534,105.534,258500000.0
2005-03-23 15:20:00,105.556,105.563,105.544,105.563,301200001.0
2005-03-23 15:21:00,105.559,105.561,105.544,105.552,375900000.0
2005-03-23 15:22:00,105.554,105.576,105.554,105.566,316400003.0
2005-03-23 15:23:00,105.565,105.589,105.565,105.585,191200002.0
2005-03-23 15:24:00,105.595,105.597,105.581,105.581,383699996.0
2005-03-23 15:25:00,105.578,105.597,105.578,105.596,69800003.0
2005-03-23 15:26:00,105.591,105.594,105.583,105.59,210799998.0
2005-03-23 15:27:00,105.598,105.629,105.598,105.627,278100004.0
2005-03-23 15:28:00,105.626,105.645,105.618,105.618,187700002.0
2005-03-23 15:29:00,105.625,105.63,105.611,105.611,240300003.0
2005-03-23 15:30:00,105.611,105.745,105.611,105.741,236900002.0
2005-03-23 15:31:00,105.761,105.765,105.716,105.74,318899997.0
2005-03-23 15:32:00,105.723,105.77,105.723,105.767,263700002.0
2005-03-23 15:33:00,105.756,105.8,105.749,105.798,235699993.0
2005-03-23 15:34:00,105.791,105.801,105.747,105.759,170299996.0
2005-03-23 15:35:00,105.754,105.782,105.751,105.76,366499997.0
2005-03-23 15:36:00,105.771,105.771,105.732,105.744,187300001.0
2005-03-23 15:37:00,105.749,105.749,105.696,105.696,394399999.0
2005-03-23 15:38:00,105.713,105.721,105.682,105.692,167500003.0
2005-03-23 15:39:00,105.691,105.705,105.667,105.676,362299998.0
2005-03-23 15:40:00,105.671,105.711,105.671,105.701,247599998.0
2005-03-23 15:41:00,105.673,105.69,105.665,105.669,188400005.0
2005-03-23 15:42:00,105.666,105.68,105.649,105.649,303599996.0
2005-03-23 15:43:00,105.661,105.696,105.661,105.696,212500001.0
2005-03-23 15:44:00,105.706,105.711,105.702,105.708,258800005.0
2005-03-23 15:45:00,105.726,105.73,105.707,105.707,174800001.0
2005-03-23 15:46:00,105.709,105.719,105.681,105.717,325100007.0
2005-03-23 15:47:00,105.704,105.717,105.692,105.714,279500007.0
2005-03-23 15:48:00,105.717,105.725,105.705,105.721,289400006.0
2005-03-23 15:49:00,105.725,105.739,105.721,105.73,143099997.0
2005-03-23 15:50:00,105.736,105.749,105.722,105.742,263999998.0
2005-03-23 15:51:00,105.738,105.74,105.697,105.71,255299998.0
2005-03-23 15:52:00,105.711,105.732,105.707,105.721,336900003.0
2005-03-23 15:53:00,105.694,105.696,105.663,105.668,286300000.0
2005-03-23 15:54:00,105.653,105.701,105.653,105.681,160500003.0
2005-03-23 15:55:00,105.68,105.685,105.657,105.66,293899998.0
2005-03-23 15:56:00,105.66,105.669,105.565,105.565,352799996.0
2005-03-23 15:57:00,105.561,105.57,105.557,105.562,223499999.0
2005-03-23 15:58:00,105.571,105.596,105.547,105.574,164000001.0
2005-03-23 15:59:00,105.598,105.632,105.598,105.619,196499994.0
2005-03-23 16:00:00,105.623,105.649,105.622,105.629,149099998.0
2005-03-23 16:01:00,105.628,105.639,105.6,105.6,229200003.0
2005-03-23 16:02:00,105.598,105.606,105.558,105.56,79499998.0
2005-03-23 16:03:00,105.554,105.563,105.537,105.547,436400001.0
2005-03-23 16:04:00,105.526,105.526,105.502,105.512,306499994.0
2005-03-23 16:05:00,105.526,105.571,105.526,105.567,252599995.0
2005-03-23 16:06:00,105.566,105.578,105.556,105.57,90700001.0
2005-03-23 16:07:00,105.588,105.618,105.588,105.618,256800002.0
2005-03-23 16:08:00,105.614,105.614,105.546,105.546,227500004.0
2005-03-23 16:09:00,105.551,105.562,105.543,105.562,281500002.0
2005-03-23 16:10:00,105.568,105.568,105.523,105.547,173799997.0
2005-03-23 16:11:00,105.582,105.582,105.552,105.563,339199992.0
2005-03-23 16:12:00,105.573,105.58,105.551,105.551,365300002.0
2005-03-23 16:13:00,105.566,105.574,105.558,105.566,218799999.0
2005-03-23 16:14:00,105.567,105.569,105.537,105.569,260799999.0
2005-03-23 16:15:00,105.564,105.566,105.544,105.544,139900002.0
2005-03-23 16:16:00,105.527,105.548,105.519,105.52,291700005.0
2005-03-23 16:17:00,105.521,105.527,105.467,105.467,151000000.0
2005-03-23 16:18:00,105.48,105.503,105.471,105.486,103999998.0
2005-03-23 16:19:00,105.479,105.507,105.465,105.499,284900001.0
2005-03-23 16:20:00,105.471,105.502,105.468,105.494,263800003.0
2005-03-23 16:21:00,105.503,105.508,105.465,105.473,253300004.0
2005-03-23 16:22:00,105.516,105.517,105.468,105.517,231899996.0
2005-03-23 16:23:00,105.528,105.538,105.517,105.533,247500002.0
2005-03-23 16:24:00,105.543,105.55,105.509,105.521,297700002.0
2005-03-23 16:25:00,105.521,105.547,105.517,105.547,295300004.0
2005-03-23 16:26:00,105.534,105.544,105.504,105.531,329700005.0
2005-03-23 16:27:00,105.531,105.557,105.522,105.551,330599997.0
2005-03-23 16:28:00,105.558,105.558,105.523,105.528,174800001.0
2005-03-23 16:29:00,105.531,105.538,105.515,105.531,388400000.0
2005-03-23 16:30:00,105.538,105.546,105.519,105.536,195199998.0
2005-03-23 16:31:00,105.547,105.552,105.542,105.549,204600001.0
2005-03-23 16:32:00,105.544,105.56,105.534,105.56,391800004.0
2005-03-23 16:33:00,105.567,105.61,105.567,105.606,176700002.0
2005-03-23 16:34:00,105.613,105.622,105.595,105.598,150899997.0
2005-03-23 16:35:00,105.601,105.632,105.597,105.598,227499998.0
2005-03-23 16:36:00,105.607,105.624,105.601,105.623,349400007.0
2005-03-23 16:37:00,105.593,105.642,105.593,105.633,305599998.0
2005-03-23 16:38:00,105.639,105.665,105.625,105.665,160599995.0
2005-03-23 16:39:00,105.681,105.685,105.639,105.674,261600005.0
2005-03-23 16:40:00,105.686,105.695,105.668,105.683,294099999.0
2005-03-23 16:41:00,105.671,105.677,105.642,105.654,238699999.0
2005-03-23 16:42:00,105.623,105.643,105.609,105.611,221200001.0
2005-03-23 16:43:00,105.618,105.635,105.599,105.599,331100001.0
2005-03-23 16:44:00,105.612,105.626,105.608,105.61,233000003.0
2005-03-23 16:45:00,105.631,105.631,105.602,105.612,259500001.0
2005-03-23 16:46:00,105.613,105.62,105.596,105.601,340600001.0
2005-03-23 16:47:00,105.605,105.611,105.592,105.592,240300003.0
2005-03-23 16:48:00,105.584,105.596,105.562,105.583,240499999.0
2005-03-23 16:49:00,105.575,105.596,105.575,105.584,85100000.0
2005-03-23 16:50:00,105.586,105.609,105.586,105.6,165699998.0
2005-03-23 16:51:00,105.592,105.607,105.592,105.598,381299998.0
2005-03-23 16:52:00,105.611,105.611,105.595,105.595,412900004.0
2005-03-23 16:53:00,105.602,105.602,105.58,105.595,254200002.0
2005-03-23 16:54:00,105.599,105.599,105.547,105.554,244499999.0
2005-03-23 16:55:00,105.546,105.566,105.544,105.549,248699998.0
2005-03-23 16:56:00,105.563,105.607,105.562,105.599,282100004.0
2005-03-23 16:57:00,105.601,105.604,105.581,105.597,339400004.0
2005-03-23 16:58:00,105.61,105.629,105.608,105.617,394900001.0
2005-03-23 16:59:00,105.613,105.647,105.609,105.647,392200001.0
2005-03-23 17:00:00,105.644,105.676,105.626,105.676,365799998.0
2005-03-23 17:01:00,105.666,105.673,105.6,105.6,307100000.0
2005-03-23 17:02:00,105.639,105.644,105.625,105.639,193500002.0
2005-03-23 17:03:00,105.624,105.624,105.611,105.612,147400004.0
2005-03-23 17:04:00,105.615,105.622,105.606,105.608,158199999.0
2005-03-23 17:05:00,105.603,105.61,105.595,105.607,155099999.0
2005-03-23 17:06:00,105.606,105.632,105.606,105.613,205100003.0
2005-03-23 17:07:00,105.629,105.63,105.605,105.605,215100003.0
2005-03-23 17:08:00,105.61,105.627,105.61,105.613,267499993.0
2005-03-23 17:09:00,105.616,105.656,105.616,105.649,131500003.0
2005-03-23 17:10:00,105.637,105.644,105.62,105.625,335399997.0
2005-03-23 17:11:00,105.609,105.62,105.592,105.593,285900001.0
2005-03-23 17:12:00,105.58,105.596,105.568,105.568,85099999.0
2005-03-23 17:13:00,105.593,105.596,105.557,105.582,308899998.0
2005-03-23 17:14:00,105.571,105.578,105.56,105.564,183000000.0
2005-03-23 17:15:00,105.563,105.58,105.55,105.559,228600007.0
2005-03-23 17:16:00,105.566,105.57,105.542,105.55,267000006.0
2005-03-23 17:17:00,105.543,105.565,105.542,105.551,298300001.0
2005-03-23 17:18:00,105.546,105.563,105.544,105.558,215299999.0
2005-03-23 17:19:00,105.556,105.56,105.546,105.546,209300002.0
2005-03-23 17:20:00,105.57,105.587,105.556,105.556,294100002.0
2005-03-23 17:21:00,105.588,105.593,105.582,105.588,151200001.0
2005-03-23 17:22:00,105.595,105.595,105.559,105.564,307899998.0
2005-03-23 17:23:00,105.568,105.589,105.556,105.556,197199995.0
2005-03-23 17:24:00,105.571,105.577,105.563,105.567,222399996.0
2005-03-23 17:25:00,105.584,105.6,105.565,105.6,436000006.0
2005-03-23 17:26:00,105.594,105.603,105.591,105.591,110799996.0
2005-03-23 17:27:00,105.586,105.586,105.569,105.58,137000001.0
2005-03-23 17:28:00,105.571,105.581,105.542,105.552,340600002.0
2005-03-23 17:29:00,105.551,105.561,105.545,105.555,212699998.0
2005-03-23 17:30:00,105.553,105.587,105.552,105.587,226600000.0
2005-03-23 17:31:00,105.566,105.566,105.543,105.557,130800002.0
2005-03-23 17:32:00,105.559,105.582,105.543,105.579,99399999.0
2005-03-23 17:33:00,105.546,105.565,105.546,105.556,399199993.0
2005-03-23 17:34:00,105.541,105.556,105.525,105.549,150400000.0
2005-03-23 17:35:00,105.563,105.585,105.563,105.577,260699994.0
2005-03-23 17:36:00,105.585,105.594,105.577,105.594,227299999.0
2005-03-23 17:37:00,105.589,105.589,105.568,105.574,170800000.0
2005-03-23 17:38:00,105.566,105.588,105.563,105.586,147100000.0
2005-03-23 17:39:00,105.573,105.578,105.556,105.556,174100007.0
2005-03-23 17:40:00,105.556,105.573,105.547,105.568,201699999.0
2005-03-23 17:41:00,105.52,105.596,105.52,105.59,253300004.0
2005-03-23 17:42:00,105.601,105.619,105.586,105.619,381899991.0
2005-03-23 17:43:00,105.621,105.621,105.597,105.597,168900001.0
2005-03-23 17:44:00,105.599,105.605,105.581,105.581,172300000.0
2005-03-23 17:45:00,105.578,105.606,105.578,105.588,233199996.0
2005-03-23 17:46:00,105.591,105.602,105.578,105.578,112600001.0
2005-03-23 17:47:00,105.584,105.619,105.583,105.614,321200001.0
2005-03-23 17:48:00,105.618,105.618,105.6,105.607,198200001.0
2005-03-23 17:49:00,105.616,105.627,105.608,105.608,243100001.0
2005-03-23 17:50:00,105.607,105.629,105.607,105.619,389399998.0
2005-03-23 17:51:00,105.614,105.641,105.613,105.626,242600001.0
2005-03-23 17:52:00,105.651,105.66,105.649,105.649,195699999.0
2005-03-23 17:53:00,105.629,105.651,105.621,105.622,306699996.0
2005-03-23 17:54:00,105.651,105.667,105.646,105.666,181300001.0
2005-03-23 17:55:00,105.671,105.698,105.663,105.69,135000001.0
2005-03-23 17:56:00,105.691,105.721,105.691,105.719,145300000.0
2005-03-23 17:57:00,105.697,105.715,105.673,105.715,273000002.0
2005-03-23 17:58:00,105.71,105.728,105.698,105.721,119999999.0
2005-03-23 17:59:00,105.729,105.756,105.721,105.749,197599998.0
2005-03-23 18:00:00,105.714,105.732,105.704,105.715,216199998.0
2005-03-23 18:01:00,105.698,105.73,105.698,105.713,2039100011.0
2005-03-23 18:02:00,105.72,105.75,105.72,105.74,1792999988.0
2005-03-23 18:03:00,105.75,105.75,105.74,105.74,1792999988.0
2005-03-23 18:04:00,105.75,105.77,105.75,105.76,1792999988.0
2005-03-23 18:05:00,105.77,105.8,105.77,105.8,1792999988.0
2005-03-23 18:06:00,105.82,105.82,105.78,105.8,1792999988.0
2005-03-23 18:07:00,105.82,105.83,105.8,105.82,1792999988.0
2005-03-23 18:08:00,105.83,105.85,105.82,105.83,1792999988.0
2005-03-23 18:09:00,105.84,105.84,105.8,105.84,1792999988.0
2005-03-23 18:10:00,105.83,105.85,105.82,105.85,1792999988.0
2005-03-23 18:11:00,105.697,105.706,105.679,105.688,1792999988.0
2005-03-23 18:12:00,105.69,105.695,105.677,105.68,1775999997.0
2005-03-23 18:13:00,105.89,105.89,105.87,105.88,1986199991.0
2005-03-23 18:14:00,105.9,105.94,105.9,105.94,1986199991.0
2005-03-23 18:15:00,105.93,105.93,105.9,105.9,1986199991.0
2005-03-23 18:16:00,105.89,105.91,105.88,105.91,1986199991.0
2005-03-23 18:17:00,105.678,105.703,105.676,105.687,1986199991.0
2005-03-23 18:18:00,105.715,105.716,105.685,105.701,2101900009.0
2005-03-23 18:19:00,105.89,105.9,105.89,105.9,1748899986.0
2005-03-23 18:20:00,105.89,105.9,105.89,105.9,1748899986.0
2005-03-23 18:21:00,105.89,105.9,105.89,105.89,1748899986.0
2005-03-23 18:22:00,105.9,105.91,105.88,105.91,1748899986.0
2005-03-23 18:23:00,105.92,105.93,105.91,105.92,1748899986.0
2005-03-23 18:24:00,105.93,105.93,105.92,105.93,1748899986.0
2005-03-23 18:25:00,105.92,105.93,105.91,105.92,1748899986.0
2005-03-23 18:26:00,105.93,105.94,105.92,105.93,1748899986.0
2005-03-23 18:27:00,105.706,105.722,105.693,105.722,1748899986.0
2005-03-23 18:28:00,105.96,105.97,105.96,105.97,1614300008.0
2005-03-23 18:29:00,105.96,105.97,105.96,105.97,1614300008.0
2005-03-23 18:30:00,105.711,105.728,105.706,105.728,1614300008.0
2005-03-23 18:31:00,105.97,106.05,105.97,106.03,1917199985.0
2005-03-23 18:32:00,106.02,106.04,106.01,106.04,1917199985.0
2005-03-23 18:33:00,106.03,106.07,106.03,106.05,1917199985.0
2005-03-23 18:34:00,106.07,106.09,106.07,106.07,1917199985.0
2005-03-23 18:35:00,106.08,106.16,106.08,106.15,1917199985.0
2005-03-23 18:36:00,105.768,105.768,105.736,105.754,1917199985.0
2005-03-23 18:37:00,105.752,105.768,105.749,105.749,1326499986.0
2005-03-23 18:38:00,105.763,105.768,105.742,105.751,1127599993.0
2005-03-23 18:39:00,105.767,105.773,105.758,105.759,819000001.0
2005-03-23 18:40:00,105.761,105.767,105.753,105.765,1499600001.0
2005-03-23 18:41:00,105.762,105.778,105.762,105.769,1263200002.0
2005-03-23 18:42:00,105.779,105.797,105.777,105.789,1697599998.0
2005-03-23 18:43:00,105.772,105.796,105.768,105.793,1198600010.0
2005-03-23 18:44:00,105.801,105.801,105.781,105.789,728400000.0
2005-03-23 18:45:00,105.792,105.816,105.792,105.805,1750600010.0
2005-03-23 18:46:00,105.803,105.837,105.803,105.818,1675700012.0
2005-03-23 18:47:00,105.823,105.832,105.812,105.832,538400003.0
2005-03-23 18:48:00,105.832,105.844,105.813,105.838,684599992.0
2005-03-23 18:49:00,105.83,105.857,105.829,105.849,1554000011.0
2005-03-23 18:50:00,105.855,105.867,105.842,105.856,1772399998.0
2005-03-23 18:51:00,105.862,105.876,105.857,105.866,1350100006.0
2005-03-23 18:52:00,105.866,105.866,105.846,105.852,1542899999.0
2005-03-23 18:53:00,105.847,105.847,105.805,105.827,1583200001.0
2005-03-23 18:54:00,105.817,105.824,105.799,105.799,1807500000.0
2005-03-23 18:55:00,105.788,105.81,105.769,105.772,1708100007.0
2005-03-23 18:56:00,105.759,105.77,105.747,105.755,261299998.0
2005-03-23 18:57:00,105.736,105.748,105.729,105.742,955599997.0
2005-03-23 18:58:00,105.743,105.746,105.723,105.729,1374299993.0
2005-03-23 18:59:00,105.74,105.765,105.735,105.738,1908599997.0
2005-03-23 19:00:00,105.736,105.743,105.723,105.723,744399991.0
2005-03-23 19:01:00,105.73,105.735,105.708,105.733,789999996.0
2005-03-23 19:02:00,105.738,105.738,105.704,105.716,535400002.0
2005-03-23 19:03:00,105.713,105.726,105.701,105.708,1876700002.0
2005-03-23 19:04:00,105.722,105.742,105.722,105.738,1018200006.0
2005-03-23 19:05:00,105.751,105.777,105.751,105.772,870299996.0
2005-03-23 19:06:00,105.768,105.79,105.765,105.773,1286800000.0
2005-03-23 19:07:00,106.15,106.15,106.11,106.12,1613599998.0
2005-03-23 19:08:00,105.805,105.824,105.781,105.802,1613599998.0
2005-03-23 19:09:00,105.804,105.811,105.784,105.808,640000006.0
2005-03-23 19:10:00,105.811,105.825,105.797,105.821,677999990.0
2005-03-23 19:11:00,105.82,105.852,105.813,105.84,717299999.0
2005-03-23 19:12:00,105.842,105.872,105.832,105.859,833600008.0
2005-03-23 19:13:00,105.861,105.871,105.849,105.858,1018199988.0
2005-03-23 19:14:00,105.875,105.906,105.875,105.906,870600000.0
2005-03-23 19:15:00,105.906,105.906,105.884,105.892,1686000000.0
2005-03-23 19:16:00,105.883,105.902,105.863,105.887,778800007.0
2005-03-23 19:17:00,105.883,105.893,105.863,105.892,1235900004.0
2005-03-23 19:18:00,105.879,105.897,105.872,105.893,758899999.0
2005-03-23 19:19:00,105.875,105.888,105.875,105.888,1462799991.0
2005-03-23 19:20:00,105.888,105.889,105.876,105.888,814999998.0
2005-03-23 19:21:00,105.881,105.887,105.868,105.874,1569600002.0
2005-03-23 19:22:00,105.879,105.895,105.867,105.89,865399993.0
2005-03-23 19:23:00,106.07,106.07,106.07,106.07,1656500003.0
2005-03-23 19:24:00,105.917,105.925,105.906,105.917,1656500003.0
2005-03-23 19:25:00,105.911,105.917,105.89,105.901,1376800009.0
2005-03-23 19:26:00,106.07,106.07,106.05,106.07,1815499981.0
2005-03-23 19:27:00,105.925,105.969,105.913,105.962,1815499981.0
2005-03-23 19:28:00,105.941,105.961,105.941,105.961,1170600008.0
2005-03-23 19:29:00,105.949,105.963,105.949,105.956,433800002.0
2005-03-23 19:30:00,105.95,105.964,105.916,105.964,784200003.0
2005-03-23 19:31:00,105.965,106.053,105.965,106.008,1398699990.0
2005-03-23 19:32:00,106.011,106.028,105.999,106.024,1823299989.0
2005-03-23 19:33:00,106.028,106.06,106.026,106.048,1050700005.0
2005-03-23 19:34:00,106.066,106.082,106.053,106.06,1231599997.0
2005-03-23 19:35:00,106.071,106.156,106.067,106.134,1342700001.0
2005-03-23 19:36:00,106.119,106.147,106.119,106.143,548900006.0
2005-03-23 19:37:00,106.141,106.157,106.134,106.134,243999996.0
2005-03-23 19:38:00,106.138,106.138,106.103,106.111,846400007.0
2005-03-23 19:39:00,106.099,106.115,106.077,106.096,1493400003.0
2005-03-23 19:40:00,106.083,106.088,106.043,106.043,1011000004.0
2005-03-23 19:41:00,106.052,106.071,106.051,106.071,1138000002.0
2005-03-23 19:42:00,106.078,106.08,106.052,106.052,845500001.0
2005-03-23 19:43:00,106.043,106.058,106.033,106.033,597199999.0
2005-03-23 19:44:00,106.038,106.052,106.03,106.044,892100001.0
2005-03-23 19:45:00,106.045,106.063,106.038,106.054,457599993.0
2005-03-23 19:46:00,106.055,106.063,106.04,106.041,1020999999.0
2005-03-23 19:47:00,106.037,106.037,106.013,106.033,700299995.0
2005-03-23 19:48:00,106.037,106.038,106.013,106.013,1586299986.0
2005-03-23 19:49:00,106.024,106.04,106.021,106.027,806999999.0
2005-03-23 19:50:00,106.026,106.052,106.018,106.052,941499996.0
2005-03-23 19:51:00,106.054,106.06,106.039,106.055,756300000.0
2005-03-23 19:52:00,106.056,106.064,106.05,106.053,879300012.0
2005-03-23 19:53:00,106.058,106.061,106.048,106.049,1174899988.0
2005-03-23 19:54:00,106.046,106.061,106.041,106.052,1322400001.0
2005-03-23 19:55:00,106.038,106.053,106.034,106.053,514899995.0
2005-03-23 19:56:00,106.058,106.073,106.044,106.073,805200002.0
2005-03-23 19:57:00,106.076,106.091,106.062,106.085,601000004.0
2005-03-23 19:58:00,106.08,106.08,106.044,106.056,1429800001.0
2005-03-23 19:59:00,106.056,106.063,106.052,106.057,960199992.0
2005-03-23 20:00:00,106.063,106.072,106.055,106.061,268800004.0
2005-03-23 20:01:00,106.049,106.062,106.044,106.056,594599995.0
2005-03-23 20:02:00,106.044,106.072,106.044,106.072,1368400015.0
2005-03-23 20:03:00,106.068,106.08,106.061,106.066,716999998.0
2005-03-23 20:04:00,106.059,106.079,106.052,106.073,662900009.0
2005-03-23 20:05:00,106.073,106.1,106.073,106.095,1036700015.0
2005-03-23 20:06:00,106.075,106.129,106.075,106.108,1715500008.0
2005-03-23 20:07:00,106.118,106.118,106.092,106.106,965400009.0
2005-03-23 20:08:00,106.089,106.096,106.071,106.071,1037100003.0
2005-03-23 20:09:00,106.065,106.075,106.056,106.071,1100200001.0
2005-03-23 20:10:00,106.076,106.082,106.061,106.071,1169700000.0
2005-03-23 20:11:00,106.08,106.091,106.068,106.085,1914000001.0
2005-03-23 20:12:00,106.07,106.09,106.05,106.07,786900003.0
2005-03-23 20:13:00,106.053,106.062,105.994,106.041,786900003.0
2005-03-23 20:14:00,106.04,106.059,106.028,106.054,1110800000.0
2005-03-23 20:15:00,106.056,106.071,106.044,106.044,1265699998.0
2005-03-23 20:16:00,106.041,106.054,106.039,106.054,994400004.0
2005-03-23 20:17:00,106.062,106.062,106.034,106.044,823500006.0
2005-03-23 20:18:00,106.038,106.04,106.028,106.028,189299997.0
2005-03-23 20:19:00,106.038,106.05,106.03,106.046,1110800005.0
2005-03-23 20:20:00,106.049,106.052,106.042,106.048,804100001.0
2005-03-23 20:21:00,106.044,106.044,106.021,106.031,1293799996.0
2005-03-23 20:22:00,106.041,106.049,106.032,106.046,1613900003.0
2005-03-23 20:23:00,106.038,106.062,106.038,106.062,821099999.0
2005-03-23 20:24:00,106.054,106.061,106.042,106.047,865200005.0
2005-03-23 20:25:00,106.054,106.063,106.041,106.041,1007600001.0
2005-03-23 20:26:00,106.034,106.056,106.034,106.049,816899995.0
2005-03-23 20:27:00,106.051,106.051,106.025,106.044,1084600003.0
2005-03-23 20:28:00,106.11,106.12,106.11,106.11,573099998.0
2005-03-23 20:29:00,106.1,106.1,106.1,106.1,573099998.0
2005-03-23 20:30:00,106.09,106.09,106.08,106.08,573099998.0
2005-03-23 20:31:00,106.09,106.11,106.09,106.1,573099998.0
2005-03-23 20:32:00,106.09,106.09,106.08,106.08,573099998.0
2005-03-23 20:33:00,106.056,106.073,106.042,106.063,573099998.0
2005-03-23 20:34:00,106.077,106.084,106.068,106.084,514699995.0
2005-03-23 20:35:00,106.076,106.082,106.059,106.082,720100000.0
2005-03-23 20:36:00,106.086,106.086,106.086,106.086,553500006.0
2005-03-23 20:37:00,106.073,106.079,106.06,106.06,311099998.0
2005-03-23 20:38:00,106.06,106.082,106.06,106.06,1225899991.0
2005-03-23 20:39:00,106.063,106.063,106.03,106.044,1146600004.0
2005-03-23 20:40:00,106.09,106.09,106.08,106.09,1369999994.0
2005-03-23 20:41:00,106.042,106.042,106.021,106.036,1369999994.0
2005-03-23 20:42:00,106.039,106.042,106.03,106.038,1181199988.0
2005-03-23 20:43:00,106.039,106.042,106.011,106.026,1452000001.0
2005-03-23 20:44:00,106.027,106.04,106.021,106.034,1743199999.0
2005-03-23 20:45:00,106.043,106.043,106.028,106.031,1317799987.0
2005-03-23 20:46:00,106.027,106.04,106.017,106.02,1237400005.0
2005-03-23 20:47:00,106.08,106.09,106.08,106.09,1148799998.0
2005-03-23 20:48:00,106.036,106.042,106.028,106.029,1148799998.0
2005-03-23 20:49:00,106.037,106.037,106.014,106.014,1106400002.0
2005-03-23 20:50:00,106.031,106.042,106.023,106.023,1623199997.0
2005-03-23 20:51:00,106.031,106.042,106.02,106.034,831700000.0
2005-03-23 20:52:00,106.029,106.033,106.018,106.023,216399998.0
2005-03-23 20:53:00,106.017,106.028,106.002,106.008,1350699999.0
2005-03-23 20:54:00,105.998,106.013,105.994,106.0,538800005.0
2005-03-23 20:55:00,106.013,106.051,106.013,106.024,1754700005.0
2005-03-23 20:56:00,106.024,106.032,105.998,106.016,571800006.0
2005-03-23 20:57:00,106.009,106.014,105.985,105.997,1473500006.0
2005-03-23 20:58:00,106.02,106.03,106.01,106.02,1439400004.0
2005-03-23 20:59:00,106.0,106.02,106.0,106.02,1439400004.0
2005-03-23 21:00:00,106.01,106.03,106.01,106.02,1439400004.0
2005-03-23 21:01:00,106.026,106.026,106.004,106.014,1439400004.0
2005-03-23 21:02:00,106.004,106.038,106.004,106.026,938299997.0
2005-03-23 21:03:00,106.031,106.059,106.029,106.059,1292900001.0
2005-03-23 21:04:00,106.072,106.072,106.051,106.057,499200004.0
2005-03-23 21:05:00,106.048,106.062,106.041,106.05,723200004.0
2005-03-23 21:06:00,106.035,106.051,106.03,106.033,941600000.0
2005-03-23 21:07:00,106.028,106.06,106.018,106.052,1154400005.0
2005-03-23 21:08:00,106.047,106.054,106.035,106.048,922500003.0
2005-03-23 21:09:00,106.038,106.047,106.021,106.031,294900002.0
2005-03-23 21:10:00,106.028,106.033,106.015,106.015,463600007.0
2005-03-23 21:11:00,106.05,106.056,106.042,106.047,81400001.0
2005-03-23 21:12:00,106.043,106.073,106.043,106.058,673900005.0
2005-03-23 21:13:00,106.058,106.115,106.058,106.106,725599998.0
2005-03-23 21:14:00,106.118,106.127,106.101,106.119,1620000009.0
2005-03-23 21:15:00,106.131,106.137,106.119,106.123,1832099997.0
2005-03-23 21:16:00,106.125,106.142,106.113,106.133,1104199999.0
2005-03-23 21:17:00,106.141,106.154,106.13,106.141,1373400005.0
2005-03-23 21:18:00,106.142,106.142,106.085,106.105,1351900006.0
2005-03-23 21:19:00,106.121,106.14,106.103,106.116,1374399994.0
2005-03-23 21:20:00,106.124,106.138,106.1,106.11,1304700007.0
2005-03-23 21:21:00,106.106,106.11,106.092,106.093,1026100001.0
2005-03-23 21:22:00,106.083,106.098,106.074,106.088,1558899999.0
2005-03-23 21:23:00,106.103,106.103,106.077,106.094,1126799995.0
2005-03-23 21:24:00,106.103,106.103,106.076,106.091,1786899990.0
2005-03-23 21:25:00,106.092,106.092,106.071,106.071,1765099993.0
2005-03-23 21:26:00,106.076,106.102,106.076,106.083,1060400007.0
2005-03-23 21:27:00,106.105,106.126,106.089,106.115,733500001.0
2005-03-23 21:28:00,106.107,106.112,106.097,106.097,331900007.0
2005-03-23 21:29:00,106.098,106.098,106.083,106.095,779599998.0
2005-03-23 21:30:00,106.096,106.096,106.064,106.07,896900007.0
2005-03-23 21:31:00,106.065,106.094,106.065,106.089,363099992.0
2005-03-23 21:32:00,106.084,106.084,106.07,106.076,817600007.0
2005-03-23 21:33:00,106.073,106.084,106.07,106.084,491600001.0
2005-03-23 21:34:00,106.076,106.082,106.065,106.071,315700002.0
2005-03-23 21:35:00,106.088,106.088,106.066,106.071,436599995.0
2005-03-23 21:36:00,106.07,106.077,106.053,106.053,455700002.0
2005-03-23 21:37:00,106.063,106.068,106.06,106.068,526200000.0
2005-03-23 21:38:00,106.051,106.063,106.045,106.063,248900000.0
2005-03-23 21:39:00,106.069,106.077,106.048,106.066,682300002.0
2005-03-23 21:40:00,106.068,106.08,106.054,106.068,467400003.0
2005-03-23 21:41:00,106.081,106.086,106.066,106.074,678500002.0
2005-03-23 21:42:00,106.061,106.072,106.053,106.069,1142900006.0
2005-03-23 21:43:00,106.063,106.072,106.054,106.069,329700000.0
2005-03-23 21:44:00,106.075,106.075,106.057,106.058,1325500000.0
2005-03-23 21:45:00,106.065,106.072,106.046,106.072,644900005.0
2005-03-23 21:46:00,106.069,106.071,106.053,106.066,974400006.0
2005-03-23 21:47:00,106.077,106.077,106.048,106.061,602499992.0
2005-03-23 21:48:00,106.064,106.074,106.055,106.071,968300002.0
2005-03-23 21:49:00,106.07,106.094,106.07,106.072,483700002.0
2005-03-23 21:50:00,106.071,106.073,106.049,106.049,409700005.0
2005-03-23 21:51:00,106.058,106.082,106.058,106.076,420099994.0
2005-03-23 21:52:00,106.066,106.071,106.054,106.062,177799999.0
2005-03-23 21:53:00,106.035,106.057,106.022,106.038,368800005.0
2005-03-23 21:54:00,106.054,106.064,106.04,106.064,581300008.0
2005-03-23 21:55:00,106.049,106.057,106.044,106.046,274300001.0
2005-03-23 21:56:00,106.023,106.037,105.995,106.004,329700002.0
2005-03-23 21:57:00,106.011,106.011,105.976,105.978,259999998.0
2005-03-23 21:58:00,105.987,106.022,105.985,106.002,366600003.0
2005-03-23 21:59:00,106.005,106.007,105.974,105.989,338800004.0
2005-03-23 22:00:00,106.003,106.023,106.003,106.011,1074500002.0
2005-03-23 22:01:00,106.005,106.027,106.002,106.016,1412300017.0
2005-03-23 22:02:00,106.011,106.017,105.99,106.017,578500004.0
2005-03-23 22:03:00,105.996,106.016,105.996,106.009,410099999.0
2005-03-23 22:04:00,106.011,106.024,105.993,106.011,756200001.0
2005-03-23 22:05:00,105.997,106.022,105.989,106.016,234299995.0
2005-03-23 22:06:00,106.018,106.031,106.01,106.01,280700004.0
2005-03-23 22:07:00,106.012,106.023,105.999,106.022,296800000.0
2005-03-23 22:08:00,106.009,106.02,105.998,105.998,416000004.0
2005-03-23 22:09:00,106.015,106.024,106.015,106.015,201799999.0
2005-03-23 22:10:00,106.029,106.029,106.009,106.024,248099999.0
2005-03-23 22:11:00,106.004,106.019,105.991,106.006,370099999.0
2005-03-23 22:12:00,106.013,106.022,106.001,106.016,231099998.0
2005-03-23 22:13:00,106.015,106.025,106.0,106.002,501299992.0
2005-03-23 22:14:00,106.004,106.02,105.983,105.983,184300000.0
2005-03-23 22:15:00,105.997,106.031,105.997,106.005,304700002.0
2005-03-23 22:16:00,105.996,105.996,105.956,105.996,565800003.0
2005-03-23 22:17:00,106.011,106.027,105.995,106.009,410500010.0
2005-03-23 22:18:00,106.009,106.012,105.99,105.993,573899999.0
2005-03-23 22:19:00,106.008,106.035,105.986,105.993,260100007.0
2005-03-23 22:20:00,105.996,106.014,105.986,106.007,414200001.0
2005-03-23 22:21:00,106.02,106.02,105.99,106.012,312000001.0
2005-03-23 22:22:00,106.026,106.057,106.022,106.057,272499998.0
2005-03-23 22:23:00,106.049,106.049,106.031,106.037,105800001.0
2005-03-23 22:24:00,106.058,106.058,106.037,106.039,233600002.0
2005-03-23 22:25:00,106.054,106.075,106.047,106.059,277300000.0
2005-03-23 22:26:00,106.066,106.066,106.045,106.045,274799995.0
2005-03-23 22:27:00,106.064,106.077,106.064,106.069,819400003.0
2005-03-23 22:28:00,106.054,106.063,106.049,106.063,226299999.0
2005-03-23 22:29:00,106.056,106.062,106.048,106.048,109299997.0
2005-03-23 22:30:00,106.053,106.064,106.042,106.042,220100003.0
2005-03-23 22:31:00,106.048,106.056,106.042,106.047,294199994.0
2005-03-23 22:32:00,106.054,106.067,106.054,106.061,427300009.0
2005-03-23 22:33:00,106.068,106.073,106.049,106.06,915999993.0
2005-03-23 22:34:00,106.057,106.079,106.05,106.058,870700003.0
2005-03-23 22:35:00,106.051,106.072,106.051,106.06,205700003.0
2005-03-23 22:36:00,106.066,106.083,106.059,106.079,695099993.0
2005-03-23 22:37:00,106.072,106.085,106.065,106.065,384199995.0
2005-03-23 22:38:00,106.063,106.072,106.06,106.06,189100004.0
2005-03-23 22:39:00,106.064,106.09,106.064,106.073,385299999.0
2005-03-23 22:40:00,106.074,106.084,106.067,106.067,617000007.0
2005-03-23 22:41:00,106.076,106.087,106.07,106.084,89400000.0
2005-03-23 22:42:00,106.084,106.086,106.078,106.08,165600000.0
2005-03-23 22:43:00,106.076,106.092,106.072,106.086,345100003.0
2005-03-23 22:44:00,106.087,106.087,106.074,106.074,139000000.0
2005-03-23 22:45:00,106.094,106.094,106.075,106.079,348199998.0
2005-03-23 22:46:00,106.08,106.093,106.069,106.082,263399999.0
2005-03-23 22:47:00,106.093,106.093,106.075,106.078,317399998.0
2005-03-23 22:48:00,106.089,106.093,106.067,106.067,318500002.0
2005-03-23 22:49:00,106.075,106.081,106.063,106.071,145599999.0
2005-03-23 22:50:00,106.077,106.086,106.063,106.063,601800000.0
2005-03-23 22:51:00,106.083,106.083,106.057,106.057,278299996.0
2005-03-23 22:52:00,106.049,106.08,106.047,106.06,341700008.0
2005-03-23 22:53:00,106.069,106.078,106.054,106.054,448999997.0
2005-03-23 22:54:00,106.055,106.055,106.04,106.051,268100000.0
2005-03-23 22:55:00,106.058,106.065,106.054,106.054,524000001.0
2005-03-23 22:56:00,106.056,106.06,106.04,106.053,306099993.0
2005-03-23 22:57:00,106.042,106.064,106.036,106.048,283099998.0
2005-03-23 22:58:00,106.049,106.068,106.035,106.068,253099997.0
2005-03-23 22:59:00,106.048,106.053,106.035,106.037,364900000.0
2005-03-23 23:00:00,106.049,106.075,106.049,106.051,313800001.0
2005-03-23 23:01:00,106.063,106.063,106.051,106.051,186400000.0
2005-03-23 23:02:00,106.043,106.059,106.043,106.052,139800000.0
2005-03-23 23:03:00,106.054,106.061,106.043,106.045,262199995.0
2005-03-23 23:04:00,106.061,106.065,106.036,106.036,156200004.0
2005-03-23 23:05:00,106.038,106.053,106.031,106.039,294100002.0
2005-03-23 23:06:00,106.031,106.057,106.031,106.041,240300000.0
2005-03-23 23:07:00,106.032,106.054,106.025,106.027,354700001.0
2005-03-23 23:08:00,106.033,106.038,106.019,106.019,462099998.0
2005-03-23 23:09:00,106.036,106.041,106.018,106.018,166899999.0
2005-03-23 23:10:00,106.033,106.041,106.013,106.013,401599996.0
2005-03-23 23:11:00,106.011,106.018,106.0,106.017,124900002.0
2005-03-23 23:12:00,106.014,106.029,106.007,106.021,254299995.0
2005-03-23 23:13:00,106.018,106.026,105.989,105.989,193200001.0
2005-03-23 23:14:00,105.996,106.012,105.992,105.999,279700001.0
2005-03-23 23:15:00,106.011,106.017,105.994,106.013,150200001.0
2005-03-23 23:16:00,105.985,105.999,105.978,105.978,285400002.0
2005-03-23 23:17:00,105.996,106.005,105.989,105.989,135900000.0
2005-03-23 23:18:00,106.003,106.012,105.989,105.991,181600002.0
2005-03-23 23:19:00,105.994,105.999,105.993,105.993,293300008.0
2005-03-23 23:20:00,105.981,105.981,105.962,105.974,252400000.0
2005-03-23 23:21:00,105.984,105.991,105.974,105.974,206500001.0
2005-03-23 23:22:00,105.979,105.994,105.978,105.984,213700002.0
2005-03-23 23:23:00,105.992,105.992,105.973,105.973,86700000.0
2005-03-23 23:24:00,105.979,105.981,105.95,105.958,322500001.0
2005-03-23 23:25:00,105.96,105.966,105.945,105.963,229999998.0
2005-03-23 23:26:00,105.97,105.993,105.968,105.993,347999996.0
2005-03-23 23:27:00,105.971,105.984,105.97,105.979,231300000.0
2005-03-23 23:28:00,105.973,105.979,105.956,105.956,174400007.0
2005-03-23 23:29:00,105.981,106.011,105.981,105.984,143800002.0
2005-03-23 23:30:00,105.971,105.989,105.971,105.989,93399997.0
2005-03-23 23:31:00,106.002,106.002,105.981,105.994,181699999.0
2005-03-23 23:32:00,105.971,105.997,105.971,105.98,239400000.0
2005-03-23 23:33:00,105.983,105.992,105.976,105.976,185000004.0
2005-03-23 23:34:00,105.988,105.992,105.975,105.975,227900001.0
2005-03-23 23:35:00,105.981,106.009,105.981,105.999,250400001.0
2005-03-23 23:36:00,105.993,105.993,105.979,105.984,242999998.0
2005-03-23 23:37:00,105.963,105.974,105.96,105.968,252800003.0
2005-03-23 23:38:00,105.972,105.977,105.961,105.961,304500005.0
2005-03-23 23:39:00,105.96,105.975,105.96,105.963,180000000.0
2005-03-23 23:40:00,105.95,105.96,105.933,105.933,253999996.0
2005-03-23 23:41:00,105.928,105.947,105.925,105.946,197000002.0
2005-03-23 23:42:00,105.929,105.939,105.917,105.917,114599997.0
2005-03-23 23:43:00,105.948,105.963,105.941,105.941,252200001.0
2005-03-23 23:44:00,105.949,105.967,105.949,105.962,189799999.0
2005-03-23 23:45:00,105.964,105.964,105.954,105.964,216199995.0
2005-03-23 23:46:00,105.959,105.972,105.959,105.968,325100006.0
2005-03-23 23:47:00,105.953,105.953,105.928,105.943,228100001.0
2005-03-23 23:48:00,105.949,105.958,105.929,105.93,345500002.0
2005-03-23 23:49:00,105.925,105.928,105.916,105.927,356400001.0
2005-03-23 23:50:00,105.907,105.927,105.9,105.927,195200005.0
2005-03-23 23:51:00,105.918,105.932,105.904,105.904,122100002.0
2005-03-23 23:52:00,105.931,105.931,105.893,105.893,257600000.0
2005-03-23 23:53:00,105.91,105.915,105.898,105.909,175699998.0
2005-03-23 23:54:00,105.919,105.921,105.904,105.907,238799999.0
2005-03-23 23:55:00,105.929,105.929,105.914,105.925,281799998.0
2005-03-23 23:56:00,105.929,105.932,105.905,105.905,253900005.0
2005-03-23 23:57:00,105.923,105.933,105.919,105.92,226500001.0
2005-03-23 23:58:00,105.913,105.918,105.911,105.915,66200001.0
2005-03-23 23:59:00,105.921,105.926,105.912,105.913,168499998.0
2005-03-24 00:00:00,105.918,105.928,105.906,105.919,257200002.0
2005-03-24 00:01:00,105.92,105.922,105.92,105.922,55600002.0
2005-03-24 00:02:00,105.913,105.92,105.902,105.902,158699996.0
2005-03-24 00:03:00,105.919,105.922,105.913,105.913,199400006.0
2005-03-24 00:04:00,105.907,105.907,105.889,105.895,376600009.0
2005-03-24 00:05:00,105.891,105.9,105.88,105.9,193899996.0
2005-03-24 00:06:00,105.879,105.899,105.875,105.899,59700001.0
2005-03-24 00:07:00,105.898,105.903,105.883,105.883,191000003.0
2005-03-24 00:08:00,105.898,105.899,105.882,105.882,159199999.0
2005-03-24 00:09:00,105.888,105.893,105.887,105.889,337799999.0
2005-03-24 00:10:00,105.898,105.902,105.882,105.889,169299997.0
2005-03-24 00:11:00,105.891,105.913,105.89,105.904,225100002.0
2005-03-24 00:12:00,105.897,105.908,105.897,105.906,204699997.0
2005-03-24 00:13:00,105.899,105.912,105.897,105.908,121499998.0
2005-03-24 00:14:00,105.913,105.913,105.9,105.901,200500006.0
2005-03-24 00:15:00,105.912,105.919,105.901,105.919,113600002.0
2005-03-24 00:16:00,105.906,105.906,105.889,105.897,354300008.0
2005-03-24 00:17:00,105.899,105.916,105.899,105.908,227500000.0
2005-03-24 00:18:00,105.91,105.922,105.907,105.907,197900005.0
2005-03-24 00:19:00,105.903,105.918,105.889,105.889,291200001.0
2005-03-24 00:20:00,105.915,105.915,105.902,105.913,342399998.0
2005-03-24 00:21:00,105.906,105.913,105.892,105.905,129500003.0
2005-03-24 00:22:00,105.892,105.911,105.892,105.911,224700002.0
2005-03-24 00:23:00,105.912,105.912,105.893,105.893,218200005.0
2005-03-24 00:24:00,105.883,105.898,105.876,105.891,285300005.0
2005-03-24 00:25:00,105.889,105.906,105.889,105.906,203900006.0
2005-03-24 00:26:00,105.912,105.912,105.884,105.884,235000005.0
2005-03-24 00:27:00,105.906,105.906,105.896,105.896,183599999.0
2005-03-24 00:28:00,105.909,105.913,105.895,105.913,212400005.0
2005-03-24 00:29:00,105.901,105.906,105.888,105.895,205399997.0
2005-03-24 00:30:00,105.899,105.902,105.881,105.881,192800005.0
2005-03-24 00:31:00,105.899,105.9,105.885,105.894,209499999.0
2005-03-24 00:32:00,105.901,105.908,105.88,105.88,269599994.0
2005-03-24 00:33:00,105.908,105.914,105.903,105.914,194300001.0
2005-03-24 00:34:00,105.904,105.904,105.898,105.898,84499997.0
2005-03-24 00:35:00,105.88,105.92,105.88,105.916,455800002.0
2005-03-24 00:36:00,105.912,105.912,105.884,105.884,221500001.0
2005-03-24 00:37:00,105.902,105.902,105.868,105.88,253400004.0
2005-03-24 00:38:00,105.885,105.886,105.866,105.866,269100001.0
2005-03-24 00:39:00,105.879,105.899,105.873,105.873,375700003.0
2005-03-24 00:40:00,105.887,105.896,105.876,105.896,67599999.0
2005-03-24 00:41:00,105.888,105.895,105.887,105.887,323799995.0
2005-03-24 00:42:00,105.904,105.904,105.884,105.885,400400007.0
2005-03-24 00:43:00,105.898,105.898,105.874,105.887,303600003.0
2005-03-24 00:44:00,105.881,105.897,105.876,105.876,167000003.0
2005-03-24 00:45:00,105.88,105.892,105.877,105.889,186200000.0
2005-03-24 00:46:00,105.891,105.891,105.88,105.888,250699998.0
2005-03-24 00:47:00,105.901,105.902,105.894,105.902,126100000.0
2005-03-24 00:48:00,105.892,105.895,105.876,105.876,203699997.0
2005-03-24 00:49:00,105.876,105.901,105.875,105.901,318199998.0
2005-03-24 00:50:00,105.891,105.899,105.883,105.89,213800000.0
2005-03-24 00:51:00,105.891,105.895,105.88,105.88,258799999.0
2005-03-24 00:52:00,105.88,105.903,105.88,105.891,401900003.0
2005-03-24 00:53:00,105.894,105.907,105.894,105.901,197699998.0
2005-03-24 00:54:00,105.901,105.901,105.886,105.886,128800002.0
2005-03-24 00:55:00,105.906,105.906,105.898,105.904,131100000.0
2005-03-24 00:56:00,105.92,105.937,105.914,105.925,244000003.0
2005-03-24 00:57:00,105.938,105.958,105.937,105.937,211299997.0
2005-03-24 00:58:00,105.937,105.94,105.912,105.912,194200003.0
2005-03-24 00:59:00,105.927,105.935,105.915,105.928,144599999.0
2005-03-24 01:00:00,105.921,105.935,105.907,105.921,262000007.0
2005-03-24 01:01:00,105.934,105.939,105.926,105.934,262499999.0
2005-03-24 01:02:00,105.943,105.945,105.921,105.929,233799996.0
2005-03-24 01:03:00,105.937,105.944,105.921,105.944,270200001.0
2005-03-24 01:04:00,105.949,105.949,105.927,105.942,134399999.0
2005-03-24 01:05:00,105.929,105.945,105.927,105.931,346899997.0
2005-03-24 01:06:00,105.951,105.956,105.943,105.952,346200006.0
2005-03-24 01:07:00,105.949,105.963,105.946,105.963,290899999.0
2005-03-24 01:08:00,105.948,105.962,105.945,105.945,170200001.0
2005-03-24 01:09:00,105.953,105.963,105.937,105.937,254000001.0
2005-03-24 01:10:00,105.968,105.971,105.952,105.952,200400005.0
2005-03-24 01:11:00,105.946,105.96,105.933,105.933,161200002.0
2005-03-24 01:12:00,105.938,105.938,105.927,105.929,164500001.0
2005-03-24 01:13:00,105.926,105.935,105.909,105.909,243100002.0
2005-03-24 01:14:00,105.911,105.916,105.898,105.916,229299997.0
2005-03-24 01:15:00,105.909,105.929,105.909,105.929,164799998.0
2005-03-24 01:16:00,105.924,105.941,105.917,105.941,170399998.0
2005-03-24 01:17:00,105.951,105.951,105.933,105.945,306100003.0
2005-03-24 01:18:00,105.951,105.957,105.94,105.951,83500000.0
2005-03-24 01:19:00,105.938,105.946,105.929,105.941,212099998.0
2005-03-24 01:20:00,105.948,105.948,105.918,105.918,85800000.0
2005-03-24 01:21:00,105.924,105.926,105.904,105.914,261099997.0
2005-03-24 01:22:00,105.913,105.919,105.893,105.894,358200003.0
2005-03-24 01:23:00,105.903,105.916,105.9,105.908,135600002.0
2005-03-24 01:24:00,105.913,105.922,105.902,105.921,162200002.0
2005-03-24 01:25:00,105.918,105.932,105.912,105.922,260300000.0
2005-03-24 01:26:00,105.938,105.941,105.902,105.902,257899998.0
2005-03-24 01:27:00,105.916,105.916,105.899,105.904,251300000.0
2005-03-24 01:28:00,105.895,105.905,105.885,105.904,260500001.0
2005-03-24 01:29:00,105.894,105.903,105.886,105.894,214000003.0
2005-03-24 01:30:00,105.893,105.912,105.883,105.912,395499996.0
2005-03-24 01:31:00,105.906,105.913,105.905,105.91,117999999.0
2005-03-24 01:32:00,105.889,105.908,105.889,105.906,87500000.0
2005-03-24 01:33:00,105.906,105.917,105.9,105.9,262900008.0
2005-03-24 01:34:00,105.891,105.909,105.885,105.885,313000001.0
2005-03-24 01:35:00,105.897,105.907,105.883,105.883,219500003.0
2005-03-24 01:36:00,105.889,105.894,105.872,105.874,315499994.0
2005-03-24 01:37:00,105.899,105.899,105.889,105.89,270600001.0
2005-03-24 01:38:00,105.904,105.922,105.893,105.922,141100001.0
2005-03-24 01:39:00,105.901,105.921,105.901,105.909,94200000.0
2005-03-24 01:40:00,105.917,105.923,105.901,105.911,408500004.0
2005-03-24 01:41:00,105.918,105.921,105.906,105.914,156399997.0
2005-03-24 01:42:00,105.916,105.92,105.902,105.903,409199998.0
2005-03-24 01:43:00,105.893,105.909,105.889,105.89,316900002.0
2005-03-24 01:44:00,105.899,105.911,105.892,105.911,273800001.0
2005-03-24 01:45:00,105.893,105.927,105.893,105.908,284799999.0
2005-03-24 01:46:00,105.923,105.932,105.909,105.925,390900007.0
2005-03-24 01:47:00,105.923,105.923,105.908,105.909,73999999.0
2005-03-24 01:48:00,105.919,105.919,105.908,105.911,124599998.0
2005-03-24 01:49:00,105.921,105.933,105.908,105.932,274700006.0
2005-03-24 01:50:00,105.924,105.943,105.916,105.941,255099996.0
2005-03-24 01:51:00,105.936,105.944,105.93,105.944,231200001.0
2005-03-24 01:52:00,105.949,105.951,105.921,105.934,285699997.0
2005-03-24 01:53:00,105.931,105.957,105.931,105.95,252200000.0
2005-03-24 01:54:00,105.936,105.945,105.928,105.943,388600001.0
2005-03-24 01:55:00,105.95,105.95,105.931,105.945,316899994.0
2005-03-24 01:56:00,105.936,105.95,105.936,105.941,186899998.0
2005-03-24 01:57:00,105.93,105.945,105.926,105.945,177199994.0
2005-03-24 01:58:00,105.939,105.939,105.91,105.91,69900000.0
2005-03-24 01:59:00,105.917,105.917,105.877,105.895,345200004.0
2005-03-24 02:00:00,105.904,105.904,105.892,105.896,152700004.0
2005-03-24 02:01:00,105.889,105.907,105.887,105.899,237599997.0
2005-03-24 02:02:00,105.891,105.911,105.887,105.911,243099994.0
2005-03-24 02:03:00,105.895,105.92,105.895,105.912,196999993.0
2005-03-24 02:04:00,105.907,105.919,105.901,105.908,195000001.0
2005-03-24 02:05:00,105.908,105.927,105.908,105.92,301799999.0
2005-03-24 02:06:00,105.915,105.936,105.911,105.923,306599998.0
2005-03-24 02:07:00,105.91,105.926,105.91,105.926,246900004.0
2005-03-24 02:08:00,105.931,105.936,105.913,105.923,154599999.0
2005-03-24 02:09:00,105.913,105.926,105.911,105.92,222799998.0
2005-03-24 02:10:00,105.913,105.939,105.913,105.93,311700000.0
2005-03-24 02:11:00,105.928,105.952,105.928,105.943,187300000.0
2005-03-24 02:12:00,105.944,105.98,105.94,105.979,185900004.0
2005-03-24 02:13:00,105.961,105.971,105.95,105.95,242299997.0
2005-03-24 02:14:00,105.954,105.966,105.944,105.954,291800006.0
2005-03-24 02:15:00,105.946,105.963,105.943,105.962,329300000.0
2005-03-24 02:16:00,105.976,105.993,105.966,105.993,167799997.0
2005-03-24 02:17:00,105.998,106.007,105.991,105.995,231699996.0
2005-03-24 02:18:00,105.99,106.004,105.982,106.001,242500002.0
2005-03-24 02:19:00,105.986,106.01,105.986,105.992,202699999.0
2005-03-24 02:20:00,106.008,106.024,106.0,106.014,321299992.0
2005-03-24 02:21:00,106.03,106.033,106.014,106.033,240799999.0
2005-03-24 02:22:00,106.03,106.039,106.028,106.039,144499998.0
2005-03-24 02:23:00,106.044,106.091,106.044,106.088,234500000.0
2005-03-24 02:24:00,106.098,106.098,106.087,106.089,239800000.0
2005-03-24 02:25:00,106.094,106.116,106.092,106.11,276999994.0
2005-03-24 02:26:00,106.109,106.109,106.072,106.08,159799995.0
2005-03-24 02:27:00,106.087,106.087,106.053,106.082,466499999.0
2005-03-24 02:28:00,106.071,106.084,106.053,106.053,342699991.0
2005-03-24 02:29:00,106.061,106.064,106.043,106.043,191400000.0
2005-03-24 02:30:00,106.049,106.062,106.036,106.053,309600003.0
2005-03-24 02:31:00,106.051,106.055,106.023,106.05,205999997.0
2005-03-24 02:32:00,106.049,106.061,106.049,106.057,276500000.0
2005-03-24 02:33:00,106.061,106.063,106.043,106.047,178100002.0
2005-03-24 02:34:00,106.049,106.068,106.04,106.066,178000002.0
2005-03-24 02:35:00,106.063,106.076,106.059,106.076,249800001.0
2005-03-24 02:36:00,106.081,106.086,106.067,106.079,333699998.0
2005-03-24 02:37:00,106.096,106.096,106.076,106.096,303100009.0
2005-03-24 02:38:00,106.094,106.112,106.092,106.092,211999994.0
2005-03-24 02:39:00,106.086,106.091,106.079,106.079,136200001.0
2005-03-24 02:40:00,106.075,106.075,106.05,106.057,358000001.0
2005-03-24 02:41:00,106.059,106.061,106.048,106.048,320099999.0
2005-03-24 02:42:00,106.037,106.058,106.037,106.056,195300001.0
2005-03-24 02:43:00,106.06,106.061,106.043,106.048,139800000.0
2005-03-24 02:44:00,106.076,106.089,106.068,106.089,146699999.0
2005-03-24 02:45:00,106.087,106.104,106.084,106.09,218999999.0
2005-03-24 02:46:00,106.101,106.109,106.092,106.103,243599999.0
2005-03-24 02:47:00,106.099,106.113,106.091,106.108,345600002.0
2005-03-24 02:48:00,106.108,106.108,106.087,106.09,303299998.0
2005-03-24 02:49:00,106.111,106.125,106.092,106.125,224699997.0
2005-03-24 02:50:00,106.122,106.123,106.11,106.123,291500004.0
2005-03-24 02:51:00,106.119,106.123,106.103,106.116,331399999.0
2005-03-24 02:52:00,106.081,106.124,106.07,106.117,248000002.0
2005-03-24 02:53:00,106.106,106.128,106.099,106.127,350200006.0
2005-03-24 02:54:00,106.105,106.151,106.105,106.142,262299999.0
2005-03-24 02:55:00,106.149,106.157,106.133,106.133,244699999.0
2005-03-24 02:56:00,106.153,106.157,106.133,106.149,307300003.0
2005-03-24 02:57:00,106.151,106.188,106.144,106.187,81000002.0
2005-03-24 02:58:00,106.208,106.222,106.198,106.203,186200000.0
2005-03-24 02:59:00,106.217,106.219,106.163,106.169,140800002.0
2005-03-24 03:00:00,106.154,106.18,106.153,106.162,207099998.0
2005-03-24 03:01:00,106.167,106.17,106.134,106.151,248999995.0
2005-03-24 03:02:00,106.145,106.145,106.112,106.118,177099997.0
2005-03-24 03:03:00,106.126,106.151,106.114,106.129,188699997.0
2005-03-24 03:04:00,106.132,106.132,106.114,106.128,216000000.0
2005-03-24 03:05:00,106.133,106.192,106.133,106.181,293799999.0
2005-03-24 03:06:00,106.186,106.208,106.175,106.202,323300008.0
2005-03-24 03:07:00,106.204,106.219,106.197,106.216,311200006.0
2005-03-24 03:08:00,106.193,106.212,106.184,106.212,309699999.0
2005-03-24 03:09:00,106.213,106.267,106.213,106.267,289800001.0
2005-03-24 03:10:00,106.28,106.304,106.264,106.304,382500004.0
2005-03-24 03:11:00,106.316,106.332,106.298,106.323,267499995.0
2005-03-24 03:12:00,106.302,106.312,106.291,106.309,396500004.0
2005-03-24 03:13:00,106.293,106.333,106.292,106.333,283200004.0
2005-03-24 03:14:00,106.332,106.332,106.319,106.323,259499995.0
2005-03-24 03:15:00,106.348,106.351,106.331,106.335,287000004.0
2005-03-24 03:16:00,106.316,106.345,106.316,106.338,292199997.0
2005-03-24 03:17:00,106.324,106.339,106.319,106.319,235100001.0
2005-03-24 03:18:00,106.308,106.308,106.269,106.269,174499998.0
2005-03-24 03:19:00,106.281,106.281,106.259,106.266,182500003.0
2005-03-24 03:20:00,106.262,106.262,106.249,106.259,173599997.0
2005-03-24 03:21:00,106.261,106.276,106.249,106.267,269900000.0
2005-03-24 03:22:00,106.266,106.279,106.253,106.279,289500000.0
2005-03-24 03:23:00,106.284,106.304,106.276,106.293,189900001.0
2005-03-24 03:24:00,106.303,106.337,106.303,106.309,213199995.0
2005-03-24 03:25:00,106.31,106.313,106.28,106.28,325200001.0
2005-03-24 03:26:00,106.319,106.319,106.288,106.299,277100005.0
2005-03-24 03:27:00,106.311,106.316,106.303,106.312,300400006.0
2005-03-24 03:28:00,106.301,106.324,106.301,106.311,276099999.0
2005-03-24 03:29:00,106.306,106.313,106.293,106.306,411100007.0
2005-03-24 03:30:00,106.301,106.317,106.298,106.305,279400000.0
2005-03-24 03:31:00,106.311,106.319,106.301,106.313,309800001.0
2005-03-24 03:32:00,106.308,106.346,106.308,106.341,272000000.0
2005-03-24 03:33:00,106.351,106.359,106.33,106.357,301899995.0
2005-03-24 03:34:00,106.365,106.411,106.365,106.394,273899997.0
2005-03-24 03:35:00,106.376,106.403,106.372,106.372,354900002.0
2005-03-24 03:36:00,106.36,106.389,106.357,106.389,230500006.0
2005-03-24 03:37:00,106.375,106.4,106.375,106.398,210699995.0
2005-03-24 03:38:00,106.401,106.407,106.382,106.385,316900003.0
2005-03-24 03:39:00,106.398,106.409,106.389,106.408,239299999.0
2005-03-24 03:40:00,106.409,106.409,106.38,106.393,141000003.0
2005-03-24 03:41:00,106.393,106.393,106.345,106.345,126800000.0
2005-03-24 03:42:00,106.363,106.363,106.347,106.357,182300001.0
2005-03-24 03:43:00,106.363,106.366,106.341,106.346,141499997.0
2005-03-24 03:44:00,106.357,106.383,106.351,106.379,270300004.0
2005-03-24 03:45:00,106.384,106.384,106.351,106.364,187500000.0
2005-03-24 03:46:00,106.353,106.369,106.353,106.363,290299999.0
2005-03-24 03:47:00,106.361,106.365,106.342,106.349,143499996.0
2005-03-24 03:48:00,106.35,106.355,106.334,106.337,394000006.0
2005-03-24 03:49:00,106.341,106.346,106.327,106.327,344300009.0
2005-03-24 03:50:00,106.334,106.357,106.329,106.357,149700002.0
2005-03-24 03:51:00,106.35,106.378,106.338,106.378,292699992.0
2005-03-24 03:52:00,106.369,106.369,106.311,106.311,205200000.0
2005-03-24 03:53:00,106.343,106.351,106.324,106.324,281400004.0
2005-03-24 03:54:00,106.331,106.342,106.327,106.332,163499999.0
2005-03-24 03:55:00,106.336,106.337,106.307,106.311,266399997.0
2005-03-24 03:56:00,106.315,106.315,106.293,106.303,240500001.0
2005-03-24 03:57:00,106.291,106.291,106.277,106.281,216300008.0
2005-03-24 03:58:00,106.28,106.291,106.261,106.261,173400000.0
2005-03-24 03:59:00,106.279,106.28,106.241,106.261,182599999.0
2005-03-24 04:00:00,106.274,106.274,106.253,106.255,121500003.0
2005-03-24 04:01:00,106.257,106.259,106.237,106.259,309100000.0
2005-03-24 04:02:00,106.266,106.272,106.262,106.262,170899999.0
2005-03-24 04:03:00,106.273,106.274,106.238,106.238,104300000.0
2005-03-24 04:04:00,106.265,106.282,106.258,106.282,359800010.0
2005-03-24 04:05:00,106.277,106.291,106.267,106.288,326699996.0
2005-03-24 04:06:00,106.271,106.284,106.263,106.277,291799998.0
2005-03-24 04:07:00,106.259,106.278,106.247,106.269,247200001.0
2005-03-24 04:08:00,106.256,106.267,106.246,106.259,185199999.0
2005-03-24 04:09:00,106.252,106.252,106.235,106.238,243900000.0
2005-03-24 04:10:00,106.254,106.254,106.234,106.246,304000010.0
2005-03-24 04:11:00,106.234,106.237,106.223,106.237,161399999.0
2005-03-24 04:12:00,106.253,106.264,106.244,106.244,118000001.0
2005-03-24 04:13:00,106.236,106.247,106.224,106.245,264300000.0
2005-03-24 04:14:00,106.241,106.248,106.231,106.239,195099999.0
2005-03-24 04:15:00,106.241,106.246,106.228,106.246,319000003.0
2005-03-24 04:16:00,106.221,106.232,106.215,106.216,259999999.0
2005-03-24 04:17:00,106.216,106.227,106.214,106.22,226900004.0
2005-03-24 04:18:00,106.211,106.225,106.204,106.22,243199998.0
2005-03-24 04:19:00,106.198,106.198,106.179,106.19,152100002.0
2005-03-24 04:20:00,106.193,106.201,106.17,106.184,97299999.0
2005-03-24 04:21:00,106.181,106.186,106.16,106.175,398299998.0
2005-03-24 04:22:00,106.181,106.181,106.161,106.161,323499993.0
2005-03-24 04:23:00,106.176,106.184,106.155,106.155,198499994.0
2005-03-24 04:24:00,106.153,106.153,106.14,106.146,315499999.0
2005-03-24 04:25:00,106.148,106.176,106.148,106.159,357700003.0
2005-03-24 04:26:00,106.161,106.17,106.148,106.155,317899998.0
2005-03-24 04:27:00,106.151,106.167,106.15,106.167,347400005.0
2005-03-24 04:28:00,106.159,106.182,106.157,106.18,115599997.0
2005-03-24 04:29:00,106.175,106.197,106.175,106.196,312099998.0
2005-03-24 04:30:00,106.189,106.233,106.189,106.224,61299999.0
2005-03-24 04:31:00,106.224,106.226,106.199,106.205,129900000.0
2005-03-24 04:32:00,106.191,106.205,106.17,106.17,345599997.0
2005-03-24 04:33:00,106.173,106.18,106.143,106.153,241999996.0
2005-03-24 04:34:00,106.136,106.165,106.134,106.159,174700004.0
2005-03-24 04:35:00,106.159,106.159,106.11,106.11,139099998.0
2005-03-24 04:36:00,106.093,106.098,106.093,106.093,143100003.0
2005-03-24 04:37:00,106.108,106.119,106.099,106.105,181699999.0
2005-03-24 04:38:00,106.129,106.129,106.105,106.121,177800002.0
2005-03-24 04:39:00,106.129,106.133,106.111,106.12,366500009.0
2005-03-24 04:40:00,106.116,106.116,106.093,106.107,191600001.0
2005-03-24 04:41:00,106.118,106.132,106.118,106.125,113999998.0
2005-03-24 04:42:00,106.141,106.148,106.132,106.132,327099994.0
2005-03-24 04:43:00,106.127,106.134,106.12,106.123,208500003.0
2005-03-24 04:44:00,106.128,106.135,106.108,106.11,211900003.0
2005-03-24 04:45:00,106.123,106.151,106.123,106.138,382099999.0
2005-03-24 04:46:00,106.132,106.15,106.122,106.148,188599996.0
2005-03-24 04:47:00,106.159,106.159,106.146,106.152,242900003.0
2005-03-24 04:48:00,106.149,106.155,106.14,106.149,351699996.0
2005-03-24 04:49:00,106.141,106.156,106.13,106.143,356600004.0
2005-03-24 04:50:00,106.143,106.159,106.141,106.159,281699997.0
2005-03-24 04:51:00,106.141,106.167,106.141,106.167,164999999.0
2005-03-24 04:52:00,106.164,106.165,106.12,106.125,189500000.0
2005-03-24 04:53:00,106.129,106.135,106.11,106.11,148300000.0
2005-03-24 04:54:00,106.14,106.14,106.11,106.123,114600003.0
2005-03-24 04:55:00,106.141,106.146,106.125,106.138,330600002.0
2005-03-24 04:56:00,106.143,106.154,106.136,106.136,86000002.0
2005-03-24 04:57:00,106.134,106.171,106.134,106.171,274399999.0
2005-03-24 04:58:00,106.171,106.188,106.171,106.186,249900001.0
2005-03-24 04:59:00,106.188,106.188,106.155,106.166,271300002.0
2005-03-24 05:00:00,106.151,106.153,106.135,106.145,353900001.0
2005-03-24 05:01:00,106.148,106.162,106.137,106.154,116500001.0
2005-03-24 05:02:00,106.155,106.156,106.15,106.155,189199999.0
2005-03-24 05:03:00,106.144,106.177,106.144,106.168,426799990.0
2005-03-24 05:04:00,106.171,106.199,106.163,106.187,177900002.0
2005-03-24 05:05:00,106.169,106.184,106.167,106.184,327600000.0
2005-03-24 05:06:00,106.181,106.186,106.163,106.179,288499997.0
2005-03-24 05:07:00,106.179,106.179,106.168,106.168,58600000.0
2005-03-24 05:08:00,106.169,106.178,106.168,106.172,177200002.0
2005-03-24 05:09:00,106.165,106.168,106.16,106.167,297700008.0
2005-03-24 05:10:00,106.178,106.185,106.165,106.165,220100006.0
2005-03-24 05:11:00,106.176,106.176,106.166,106.176,176399997.0
2005-03-24 05:12:00,106.188,106.19,106.177,106.185,330099999.0
2005-03-24 05:13:00,106.199,106.199,106.175,106.194,446199998.0
2005-03-24 05:14:00,106.181,106.207,106.175,106.207,87499999.0
2005-03-24 05:15:00,106.177,106.2,106.177,106.198,188400002.0
2005-03-24 05:16:00,106.201,106.201,106.176,106.193,206899997.0
2005-03-24 05:17:00,106.188,106.188,106.171,106.171,188800001.0
2005-03-24 05:18:00,106.184,106.184,106.16,106.165,61700002.0
2005-03-24 05:19:00,106.153,106.166,106.153,106.154,310100000.0
2005-03-24 05:20:00,106.159,106.166,106.143,106.143,269499999.0
2005-03-24 05:21:00,106.149,106.149,106.118,106.144,204300000.0
2005-03-24 05:22:00,106.132,106.137,106.117,106.128,147399999.0
2005-03-24 05:23:00,106.125,106.133,106.118,106.118,457599998.0
2005-03-24 05:24:00,106.113,106.133,106.103,106.119,192899998.0
2005-03-24 05:25:00,106.133,106.144,106.127,106.133,253499997.0
2005-03-24 05:26:00,106.106,106.137,106.106,106.132,223500002.0
2005-03-24 05:27:00,106.133,106.138,106.125,106.133,138799998.0
2005-03-24 05:28:00,106.134,106.141,106.123,106.132,208900002.0
2005-03-24 05:29:00,106.128,106.138,106.119,106.121,348700001.0
2005-03-24 05:30:00,106.149,106.149,106.135,106.143,257600001.0
2005-03-24 05:31:00,106.119,106.153,106.117,106.141,284999996.0
2005-03-24 05:32:00,106.15,106.16,106.116,106.151,296299997.0
2005-03-24 05:33:00,106.152,106.152,106.132,106.145,376100000.0
2005-03-24 05:34:00,106.156,106.156,106.131,106.135,356999997.0
2005-03-24 05:35:00,106.141,106.154,106.137,106.15,252200002.0
2005-03-24 05:36:00,106.162,106.162,106.142,106.142,245899995.0
2005-03-24 05:37:00,106.142,106.16,106.142,106.157,109700003.0
2005-03-24 05:38:00,106.163,106.163,106.138,106.14,129500002.0
2005-03-24 05:39:00,106.146,106.146,106.12,106.132,241000001.0
2005-03-24 05:40:00,106.131,106.137,106.116,106.136,301199999.0
2005-03-24 05:41:00,106.125,106.143,106.116,106.143,378699993.0
2005-03-24 05:42:00,106.127,106.137,106.116,106.137,163300000.0
2005-03-24 05:43:00,106.138,106.148,106.131,106.131,191000001.0
2005-03-24 05:44:00,106.136,106.148,106.131,106.141,189300005.0
2005-03-24 05:45:00,106.139,106.139,106.119,106.132,315500002.0
2005-03-24 05:46:00,106.136,106.149,106.111,106.149,263999998.0
2005-03-24 05:47:00,106.133,106.141,106.129,106.136,244599999.0
2005-03-24 05:48:00,106.134,106.14,106.129,106.136,361700000.0
2005-03-24 05:49:00,106.126,106.138,106.115,106.115,148599997.0
2005-03-24 05:50:00,106.148,106.148,106.133,106.141,135499997.0
2005-03-24 05:51:00,106.149,106.151,106.127,106.132,178099998.0
2005-03-24 05:52:00,106.127,106.154,106.123,106.154,103500004.0
2005-03-24 05:53:00,106.149,106.192,106.149,106.192,107300002.0
2005-03-24 05:54:00,106.18,106.19,106.177,106.186,373499997.0
2005-03-24 05:55:00,106.201,106.204,106.182,106.204,255699998.0
2005-03-24 05:56:00,106.19,106.191,106.179,106.182,241399998.0
2005-03-24 05:57:00,106.194,106.196,106.168,106.168,292100003.0
2005-03-24 05:58:00,106.171,106.176,106.158,106.161,287199996.0
2005-03-24 05:59:00,106.179,106.179,106.147,106.153,108500004.0
2005-03-24 06:00:00,106.147,106.151,106.129,106.129,299899995.0
2005-03-24 06:01:00,106.143,106.15,106.135,106.141,324900000.0
2005-03-24 06:02:00,106.133,106.168,106.132,106.167,244700005.0
2005-03-24 06:03:00,106.164,106.17,106.15,106.152,352899998.0
2005-03-24 06:04:00,106.163,106.169,106.15,106.15,222200000.0
2005-03-24 06:05:00,106.161,106.167,106.149,106.149,171899995.0
2005-03-24 06:06:00,106.146,106.159,106.134,106.147,265600004.0
2005-03-24 06:07:00,106.149,106.16,106.149,106.149,362400006.0
2005-03-24 06:08:00,106.153,106.16,106.136,106.16,315400001.0
2005-03-24 06:09:00,106.151,106.159,106.145,106.159,232599995.0
2005-03-24 06:10:00,106.162,106.174,106.156,106.171,313200001.0
2005-03-24 06:11:00,106.162,106.177,106.153,106.177,533799998.0
2005-03-24 06:12:00,106.177,106.189,106.171,106.171,171400002.0
2005-03-24 06:13:00,106.164,106.178,106.156,106.156,184000001.0
2005-03-24 06:14:00,106.172,106.185,106.17,106.185,202599998.0
2005-03-24 06:15:00,106.184,106.191,106.165,106.172,315700003.0
2005-03-24 06:16:00,106.191,106.193,106.183,106.193,62800001.0
2005-03-24 06:17:00,106.198,106.213,106.195,106.198,211400005.0
2005-03-24 06:18:00,106.217,106.22,106.205,106.211,162400002.0
2005-03-24 06:19:00,106.229,106.236,106.22,106.228,320200000.0
2005-03-24 06:20:00,106.211,106.228,106.208,106.226,178900001.0
2005-03-24 06:21:00,106.217,106.221,106.199,106.2,235900005.0
2005-03-24 06:22:00,106.213,106.221,106.199,106.201,454500014.0
2005-03-24 06:23:00,106.207,106.209,106.197,106.204,358400002.0
2005-03-24 06:24:00,106.201,106.222,106.2,106.222,265700000.0
2005-03-24 06:25:00,106.205,106.218,106.185,106.185,276000001.0
2005-03-24 06:26:00,106.189,106.223,106.184,106.218,406899999.0
2005-03-24 06:27:00,106.233,106.246,106.225,106.239,175100001.0
2005-03-24 06:28:00,106.231,106.24,106.22,106.231,280899999.0
2005-03-24 06:29:00,106.223,106.23,106.218,106.22,235800003.0
2005-03-24 06:30:00,106.222,106.224,106.216,106.224,343100000.0
2005-03-24 06:31:00,106.221,106.232,106.214,106.214,244299999.0
2005-03-24 06:32:00,106.229,106.232,106.212,106.215,264499997.0
2005-03-24 06:33:00,106.231,106.238,106.223,106.223,310500000.0
2005-03-24 06:34:00,106.214,106.251,106.206,106.248,225700003.0
2005-03-24 06:35:00,106.257,106.258,106.251,106.258,195300002.0
2005-03-24 06:36:00,106.254,106.261,106.246,106.246,318700004.0
2005-03-24 06:37:00,106.246,106.253,106.246,106.251,330099997.0
2005-03-24 06:38:00,106.243,106.258,106.243,106.253,158099999.0
2005-03-24 06:39:00,106.251,106.26,106.245,106.251,364499996.0
2005-03-24 06:40:00,106.239,106.252,106.237,106.252,137800003.0
2005-03-24 06:41:00,106.259,106.26,106.218,106.225,234399999.0
2005-03-24 06:42:00,106.234,106.241,106.222,106.238,138900004.0
2005-03-24 06:43:00,106.233,106.241,106.226,106.233,315500005.0
2005-03-24 06:44:00,106.233,106.233,106.207,106.218,246100000.0
2005-03-24 06:45:00,106.211,106.228,106.209,106.209,269900002.0
2005-03-24 06:46:00,106.221,106.23,106.21,106.23,220199992.0
2005-03-24 06:47:00,106.213,106.226,106.212,106.226,124999997.0
2005-03-24 06:48:00,106.229,106.229,106.208,106.225,388299998.0
2005-03-24 06:49:00,106.228,106.231,106.206,106.209,249899999.0
2005-03-24 06:50:00,106.213,106.214,106.203,106.214,282999994.0
2005-03-24 06:51:00,106.201,106.221,106.2,106.215,241700003.0
2005-03-24 06:52:00,106.223,106.223,106.202,106.214,299199993.0
2005-03-24 06:53:00,106.214,106.222,106.207,106.211,274700002.0
2005-03-24 06:54:00,106.224,106.224,106.2,106.2,173100006.0
2005-03-24 06:55:00,106.191,106.201,106.164,106.164,178900000.0
2005-03-24 06:56:00,106.17,106.179,106.156,106.156,202000004.0
2005-03-24 06:57:00,106.166,106.189,106.166,106.184,94800000.0
2005-03-24 06:58:00,106.169,106.171,106.152,106.152,179499996.0
2005-03-24 06:59:00,106.154,106.169,106.144,106.167,133600001.0
2005-03-24 07:00:00,106.163,106.175,106.151,106.151,220400001.0
2005-03-24 07:01:00,106.155,106.166,106.15,106.151,222400000.0
2005-03-24 07:02:00,106.161,106.171,106.153,106.171,141800000.0
2005-03-24 07:03:00,106.16,106.167,106.16,106.163,390699995.0
2005-03-24 07:04:00,106.161,106.177,106.153,106.177,233899996.0
2005-03-24 07:05:00,106.186,106.196,106.182,106.195,346099994.0
2005-03-24 07:06:00,106.187,106.205,106.184,106.186,365700001.0
2005-03-24 07:07:00,106.192,106.204,106.189,106.204,300100002.0
2005-03-24 07:08:00,106.181,106.199,106.181,106.197,335100003.0
2005-03-24 07:09:00,106.199,106.206,106.188,106.202,217400003.0
2005-03-24 07:10:00,106.195,106.222,106.195,106.221,176900002.0
2005-03-24 07:11:00,106.219,106.23,106.206,106.23,148899997.0
2005-03-24 07:12:00,106.234,106.239,106.226,106.239,138200003.0
2005-03-24 07:13:00,106.241,106.241,106.226,106.229,265900005.0
2005-03-24 07:14:00,106.221,106.229,106.209,106.221,273299997.0
2005-03-24 07:15:00,106.234,106.24,106.223,106.236,403699997.0
2005-03-24 07:16:00,106.223,106.223,106.204,106.221,143100005.0
2005-03-24 07:17:00,106.223,106.232,106.221,106.227,155699997.0
2005-03-24 07:18:00,106.231,106.246,106.22,106.241,274399998.0
2005-03-24 07:19:00,106.239,106.251,106.236,106.251,86500001.0
2005-03-24 07:20:00,106.233,106.242,106.227,106.241,314400000.0
2005-03-24 07:21:00,106.239,106.239,106.223,106.234,229100000.0
2005-03-24 07:22:00,106.218,106.238,106.218,106.238,110100000.0
2005-03-24 07:23:00,106.221,106.222,106.204,106.215,283399998.0
2005-03-24 07:24:00,106.202,106.228,106.202,106.221,274499999.0
2005-03-24 07:25:00,106.221,106.23,106.215,106.225,217800003.0
2005-03-24 07:26:00,106.209,106.219,106.205,106.213,191300004.0
2005-03-24 07:27:00,106.213,106.22,106.194,106.197,237000000.0
2005-03-24 07:28:00,106.191,106.222,106.191,106.222,237900000.0
2005-03-24 07:29:00,106.218,106.221,106.209,106.209,180099995.0
2005-03-24 07:30:00,106.201,106.214,106.201,106.214,275099996.0
2005-03-24 07:31:00,106.222,106.222,106.204,106.222,227099998.0
2005-03-24 07:32:00,106.208,106.235,106.206,106.234,323500002.0
2005-03-24 07:33:00,106.231,106.236,106.217,106.226,257300004.0
2005-03-24 07:34:00,106.202,106.223,106.2,106.223,371000005.0
2005-03-24 07:35:00,106.219,106.229,106.217,106.217,186399997.0
2005-03-24 07:36:00,106.229,106.229,106.21,106.224,205499998.0
2005-03-24 07:37:00,106.215,106.229,106.215,106.228,80400001.0
2005-03-24 07:38:00,106.214,106.214,106.2,106.211,144299996.0
2005-03-24 07:39:00,106.212,106.222,106.207,106.215,190699998.0
2005-03-24 07:40:00,106.213,106.222,106.204,106.222,180000005.0
2005-03-24 07:41:00,106.216,106.216,106.2,106.214,248700001.0
2005-03-24 07:42:00,106.205,106.215,106.197,106.204,126300002.0
2005-03-24 07:43:00,106.219,106.219,106.2,106.215,212599998.0
2005-03-24 07:44:00,106.208,106.218,106.204,106.213,275100002.0
2005-03-24 07:45:00,106.203,106.211,106.203,106.208,105000000.0
2005-03-24 07:46:00,106.216,106.226,106.212,106.221,334800005.0
2005-03-24 07:47:00,106.214,106.234,106.206,106.229,186700001.0
2005-03-24 07:48:00,106.225,106.227,106.205,106.205,507799999.0
2005-03-24 07:49:00,106.222,106.222,106.2,106.205,95300001.0
2005-03-24 07:50:00,106.213,106.217,106.179,106.18,156699996.0
2005-03-24 07:51:00,106.191,106.191,106.177,106.191,205799995.0
2005-03-24 07:52:00,106.178,106.178,106.156,106.163,209400001.0
2005-03-24 07:53:00,106.161,106.172,106.161,106.162,154699999.0
2005-03-24 07:54:00,106.171,106.184,106.166,106.182,337400001.0
2005-03-24 07:55:00,106.196,106.196,106.175,106.195,256999995.0
2005-03-24 07:56:00,106.205,106.205,106.189,106.194,237100002.0
2005-03-24 07:57:00,106.198,106.216,106.198,106.208,289200001.0
2005-03-24 07:58:00,106.193,106.203,106.178,106.191,267199997.0
2005-03-24 07:59:00,106.198,106.212,106.195,106.206,242700002.0
2005-03-24 08:00:00,106.216,106.226,106.216,106.226,64500000.0
2005-03-24 08:01:00,106.234,106.234,106.193,106.209,395500002.0
2005-03-24 08:02:00,106.202,106.213,106.191,106.201,205299999.0
2005-03-24 08:03:00,106.192,106.194,106.169,106.174,276600001.0
2005-03-24 08:04:00,106.178,106.183,106.155,106.155,243500002.0
2005-03-24 08:05:00,106.172,106.174,106.15,106.15,259599996.0
2005-03-24 08:06:00,106.161,106.17,106.159,106.159,316600002.0
2005-03-24 08:07:00,106.161,106.173,106.15,106.173,199700000.0
2005-03-24 08:08:00,106.192,106.192,106.156,106.156,200699997.0
2005-03-24 08:09:00,106.171,106.175,106.149,106.164,266199997.0
2005-03-24 08:10:00,106.165,106.171,106.158,106.168,127800003.0
2005-03-24 08:11:00,106.175,106.187,106.171,106.179,409499999.0
2005-03-24 08:12:00,106.179,106.202,106.179,106.191,180800000.0
2005-03-24 08:13:00,106.193,106.209,106.193,106.207,178600000.0
2005-03-24 08:14:00,106.189,106.2,106.186,106.197,117200003.0
2005-03-24 08:15:00,106.192,106.199,106.187,106.198,187300002.0
2005-03-24 08:16:00,106.197,106.197,106.18,106.181,163899999.0
2005-03-24 08:17:00,106.182,106.204,106.182,106.204,243399993.0
2005-03-24 08:18:00,106.181,106.189,106.169,106.186,78799998.0
2005-03-24 08:19:00,106.173,106.189,106.17,106.187,163699998.0
2005-03-24 08:20:00,106.176,106.183,106.168,106.182,130300003.0
2005-03-24 08:21:00,106.174,106.189,106.174,106.187,318800004.0
2005-03-24 08:22:00,106.183,106.185,106.17,106.17,130600000.0
2005-03-24 08:23:00,106.186,106.196,106.18,106.192,126700003.0
2005-03-24 08:24:00,106.192,106.21,106.192,106.193,377100003.0
2005-03-24 08:25:00,106.2,106.202,106.188,106.191,203700002.0
2005-03-24 08:26:00,106.188,106.209,106.188,106.202,115799999.0
2005-03-24 08:27:00,106.206,106.211,106.191,106.195,276199997.0
2005-03-24 08:28:00,106.194,106.204,106.186,106.195,78600002.0
2005-03-24 08:29:00,106.197,106.207,106.19,106.207,200000004.0
2005-03-24 08:30:00,106.208,106.208,106.191,106.191,235600000.0
2005-03-24 08:31:00,106.191,106.205,106.183,106.183,364799993.0
2005-03-24 08:32:00,106.187,106.187,106.158,106.16,111100003.0
2005-03-24 08:33:00,106.164,106.176,106.152,106.168,387800005.0
2005-03-24 08:34:00,106.179,106.179,106.148,106.149,324399993.0
2005-03-24 08:35:00,106.159,106.16,106.122,106.138,240900003.0
2005-03-24 08:36:00,106.134,106.146,106.13,106.134,159999998.0
2005-03-24 08:37:00,106.117,106.141,106.116,106.124,165700003.0
2005-03-24 08:38:00,106.114,106.129,106.107,106.108,343200004.0
2005-03-24 08:39:00,106.096,106.101,106.081,106.081,153300000.0
2005-03-24 08:40:00,106.081,106.091,106.072,106.078,296099997.0
2005-03-24 08:41:00,106.076,106.087,106.071,106.072,297899998.0
2005-03-24 08:42:00,106.062,106.078,106.062,106.073,216500002.0
2005-03-24 08:43:00,106.079,106.083,106.067,106.079,379700000.0
2005-03-24 08:44:00,106.066,106.074,106.06,106.064,242499992.0
2005-03-24 08:45:00,106.064,106.072,106.037,106.072,207899999.0
2005-03-24 08:46:00,106.068,106.104,106.057,106.101,239999994.0
2005-03-24 08:47:00,106.096,106.096,106.075,106.087,534199998.0
2005-03-24 08:48:00,106.088,106.098,106.079,106.091,178300000.0
2005-03-24 08:49:00,106.081,106.095,106.072,106.087,401300011.0
2005-03-24 08:50:00,106.095,106.109,106.086,106.105,390499995.0
2005-03-24 08:51:00,106.108,106.128,106.108,106.114,188399999.0
2005-03-24 08:52:00,106.132,106.136,106.11,106.136,162000001.0
2005-03-24 08:53:00,106.12,106.135,106.113,106.123,228999998.0
2005-03-24 08:54:00,106.145,106.152,106.131,106.152,272500003.0
2005-03-24 08:55:00,106.15,106.169,106.15,106.16,182400002.0
2005-03-24 08:56:00,106.159,106.18,106.159,106.161,253800004.0
2005-03-24 08:57:00,106.172,106.18,106.167,106.169,177899998.0
2005-03-24 08:58:00,106.166,106.185,106.163,106.178,119600002.0
2005-03-24 08:59:00,106.186,106.186,106.164,106.167,211100000.0
2005-03-24 09:00:00,106.181,106.19,106.17,106.176,354800000.0
2005-03-24 09:01:00,106.196,106.216,106.196,106.21,98700000.0
2005-03-24 09:02:00,106.197,106.197,106.184,106.196,208499997.0
2005-03-24 09:03:00,106.2,106.206,106.172,106.191,160200001.0
2005-03-24 09:04:00,106.186,106.204,106.167,106.202,274499999.0
2005-03-24 09:05:00,106.204,106.211,106.196,106.211,160000000.0
2005-03-24 09:06:00,106.217,106.23,106.214,106.224,285900004.0
2005-03-24 09:07:00,106.234,106.236,106.216,106.216,224300005.0
2005-03-24 09:08:00,106.225,106.228,106.202,106.213,245599997.0
2005-03-24 09:09:00,106.208,106.208,106.188,106.196,116500002.0
2005-03-24 09:10:00,106.184,106.196,106.164,106.164,380400008.0
2005-03-24 09:11:00,106.169,106.184,106.169,106.176,213000001.0
2005-03-24 09:12:00,106.184,106.196,106.176,106.184,298399998.0
2005-03-24 09:13:00,106.181,106.183,106.166,106.171,199700001.0
2005-03-24 09:14:00,106.181,106.188,106.171,106.178,155900003.0
2005-03-24 09:15:00,106.178,106.2,106.177,106.196,184200002.0
2005-03-24 09:16:00,106.196,106.201,106.173,106.196,380000006.0
2005-03-24 09:17:00,106.196,106.205,106.168,106.182,307099999.0
2005-03-24 09:18:00,106.179,106.198,106.176,106.178,156599999.0
2005-03-24 09:19:00,106.172,106.179,106.166,106.169,156600001.0
2005-03-24 09:20:00,106.176,106.196,106.176,106.196,174799997.0
2005-03-24 09:21:00,106.2,106.2,106.164,106.169,344199996.0
2005-03-24 09:22:00,106.186,106.186,106.164,106.175,193100000.0
2005-03-24 09:23:00,106.181,106.186,106.16,106.16,117500001.0
2005-03-24 09:24:00,106.166,106.181,106.166,106.175,182800000.0
2005-03-24 09:25:00,106.179,106.186,106.157,106.16,236399997.0
2005-03-24 09:26:00,106.159,106.162,106.143,106.157,215999997.0
2005-03-24 09:27:00,106.165,106.178,106.158,106.171,220200003.0
2005-03-24 09:28:00,106.153,106.177,106.153,106.168,192699999.0
2005-03-24 09:29:00,106.163,106.169,106.155,106.159,213499998.0
2005-03-24 09:30:00,106.177,106.187,106.148,106.148,195800004.0
2005-03-24 09:31:00,106.181,106.186,106.17,106.174,267300001.0
2005-03-24 09:32:00,106.177,106.177,106.159,106.164,202800000.0
2005-03-24 09:33:00,106.167,106.19,106.158,106.19,271599997.0
2005-03-24 09:34:00,106.188,106.211,106.187,106.211,219599996.0
2005-03-24 09:35:00,106.216,106.235,106.206,106.23,362899998.0
2005-03-24 09:36:00,106.228,106.228,106.21,106.217,364400004.0
2005-03-24 09:37:00,106.232,106.232,106.215,106.217,239400000.0
2005-03-24 09:38:00,106.221,106.226,106.208,106.225,340700000.0
2005-03-24 09:39:00,106.214,106.232,106.207,106.232,242300005.0
2005-03-24 09:40:00,106.243,106.249,106.234,106.241,242200003.0
2005-03-24 09:41:00,106.236,106.254,106.236,106.254,202999998.0
2005-03-24 09:42:00,106.261,106.284,106.257,106.279,320099998.0
2005-03-24 09:43:00,106.293,106.295,106.278,106.295,142099998.0
2005-03-24 09:44:00,106.303,106.329,106.301,106.32,354099993.0
2005-03-24 09:45:00,106.316,106.334,106.311,106.327,289900000.0
2005-03-24 09:46:00,106.348,106.364,106.337,106.348,169600000.0
2005-03-24 09:47:00,106.347,106.351,106.335,106.351,258299998.0
2005-03-24 09:48:00,106.344,106.371,106.339,106.371,255400002.0
2005-03-24 09:49:00,106.361,106.417,106.361,106.414,330900002.0
2005-03-24 09:50:00,106.434,106.447,106.411,106.446,173600004.0
2005-03-24 09:51:00,106.443,106.443,106.417,106.426,251199998.0
2005-03-24 09:52:00,106.414,106.414,106.394,106.412,193600001.0
2005-03-24 09:53:00,106.399,106.415,106.393,106.394,221800003.0
2005-03-24 09:54:00,106.376,106.381,106.356,106.359,369099999.0
2005-03-24 09:55:00,106.354,106.36,106.327,106.337,403200001.0
2005-03-24 09:56:00,106.323,106.34,106.308,106.329,171900002.0
2005-03-24 09:57:00,106.328,106.34,106.316,106.33,218800001.0
2005-03-24 09:58:00,106.331,106.354,106.323,106.351,243300004.0
2005-03-24 09:59:00,106.349,106.359,106.338,106.338,111399999.0
2005-03-24 10:00:00,106.348,106.385,106.348,106.383,304299999.0
2005-03-24 10:01:00,106.351,106.374,106.35,106.35,296499994.0
2005-03-24 10:02:00,106.349,106.356,106.338,106.356,328400003.0
2005-03-24 10:03:00,106.336,106.36,106.325,106.352,400400004.0
2005-03-24 10:04:00,106.348,106.401,106.346,106.401,111599998.0
2005-03-24 10:05:00,106.418,106.418,106.364,106.366,92000001.0
2005-03-24 10:06:00,106.373,106.401,106.373,106.385,198200003.0
2005-03-24 10:07:00,106.381,106.398,106.379,106.394,458599994.0
2005-03-24 10:08:00,106.381,106.385,106.352,106.352,174600001.0
2005-03-24 10:09:00,106.357,106.357,106.307,106.316,279700003.0
2005-03-24 10:10:00,106.318,106.318,106.292,106.292,319800001.0
2005-03-24 10:11:00,106.298,106.315,106.298,106.302,77500000.0
2005-03-24 10:12:00,106.313,106.317,106.293,106.299,211700003.0
2005-03-24 10:13:00,106.299,106.318,106.297,106.317,219200000.0
2005-03-24 10:14:00,106.316,106.328,106.312,106.321,106300002.0
2005-03-24 10:15:00,106.311,106.315,106.289,106.304,308500006.0
2005-03-24 10:16:00,106.294,106.308,106.294,106.299,200000001.0
2005-03-24 10:17:00,106.276,106.298,106.272,106.297,114300001.0
2005-03-24 10:18:00,106.293,106.331,106.291,106.321,208699998.0
2005-03-24 10:19:00,106.332,106.348,106.318,106.338,284799995.0
2005-03-24 10:20:00,106.349,106.353,106.336,106.337,283700002.0
2005-03-24 10:21:00,106.342,106.366,106.342,106.366,245399999.0
2005-03-24 10:22:00,106.346,106.368,106.346,106.364,253999997.0
2005-03-24 10:23:00,106.359,106.361,106.341,106.344,263800001.0
2005-03-24 10:24:00,106.338,106.338,106.315,106.318,219199999.0
2005-03-24 10:25:00,106.321,106.35,106.318,106.35,200800001.0
2005-03-24 10:26:00,106.323,106.333,106.314,106.324,176100000.0
2005-03-24 10:27:00,106.304,106.324,106.294,106.324,204399999.0
2005-03-24 10:28:00,106.318,106.34,106.318,106.336,134300002.0
2005-03-24 10:29:00,106.334,106.362,106.334,106.361,210099995.0
2005-03-24 10:30:00,106.356,106.361,106.333,106.333,101900002.0
2005-03-24 10:31:00,106.331,106.343,106.322,106.332,140300002.0
2005-03-24 10:32:00,106.329,106.349,106.329,106.339,184399994.0
2005-03-24 10:33:00,106.331,106.335,106.319,106.319,377400000.0
2005-03-24 10:34:00,106.334,106.334,106.321,106.321,136100000.0
2005-03-24 10:35:00,106.321,106.321,106.297,106.313,246400002.0
2005-03-24 10:36:00,106.328,106.33,106.316,106.325,154300000.0
2005-03-24 10:37:00,106.316,106.335,106.298,106.33,271400002.0
2005-03-24 10:38:00,106.331,106.347,106.331,106.336,261000000.0
2005-03-24 10:39:00,106.349,106.35,106.31,106.328,364299999.0
2005-03-24 10:40:00,106.331,106.336,106.317,106.331,143299998.0
2005-03-24 10:41:00,106.336,106.336,106.315,106.322,368600003.0
2005-03-24 10:42:00,106.309,106.309,106.298,106.303,246399998.0
2005-03-24 10:43:00,106.289,106.304,106.281,106.285,229100001.0
2005-03-24 10:44:00,106.284,106.285,106.236,106.236,244300005.0
2005-03-24 10:45:00,106.236,106.258,106.231,106.257,375299997.0
2005-03-24 10:46:00,106.246,106.256,106.241,106.25,316300002.0
2005-03-24 10:47:00,106.256,106.282,106.251,106.282,167300002.0
2005-03-24 10:48:00,106.296,106.306,106.287,106.291,252600000.0
2005-03-24 10:49:00,106.293,106.296,106.272,106.282,236500006.0
2005-03-24 10:50:00,106.286,106.286,106.26,106.263,226099993.0
2005-03-24 10:51:00,106.261,106.283,106.248,106.266,292900002.0
2005-03-24 10:52:00,106.271,106.273,106.261,106.266,131600001.0
2005-03-24 10:53:00,106.256,106.276,106.249,106.264,275800001.0
2005-03-24 10:54:00,106.256,106.263,106.246,106.262,151899997.0
2005-03-24 10:55:00,106.256,106.266,106.24,106.255,328500000.0
2005-03-24 10:56:00,106.249,106.277,106.249,106.274,206000001.0
2005-03-24 10:57:00,106.272,106.281,106.264,106.264,164299999.0
2005-03-24 10:58:00,106.279,106.285,106.266,106.28,331100004.0
2005-03-24 10:59:00,106.274,106.28,106.266,106.276,184800001.0
2005-03-24 11:00:00,106.279,106.281,106.261,106.261,277399997.0
2005-03-24 11:01:00,106.268,106.268,106.253,106.256,287400004.0
2005-03-24 11:02:00,106.27,106.271,106.255,106.265,240600004.0
2005-03-24 11:03:00,106.261,106.278,106.252,106.277,180600003.0
2005-03-24 11:04:00,106.264,106.275,106.248,106.275,301900005.0
2005-03-24 11:05:00,106.264,106.28,106.246,106.251,129599999.0
2005-03-24 11:06:00,106.259,106.259,106.222,106.222,168400000.0
2005-03-24 11:07:00,106.228,106.234,106.207,106.213,105600001.0
2005-03-24 11:08:00,106.223,106.253,106.223,106.253,272799996.0
2005-03-24 11:09:00,106.249,106.249,106.229,106.238,103799998.0
2005-03-24 11:10:00,106.246,106.246,106.218,106.24,184200000.0
2005-03-24 11:11:00,106.251,106.258,106.247,106.252,127800000.0
2005-03-24 11:12:00,106.253,106.265,106.243,106.264,426300001.0
2005-03-24 11:13:00,106.264,106.266,106.257,106.261,424599998.0
2005-03-24 11:14:00,106.247,106.267,106.242,106.247,286299998.0
2005-03-24 11:15:00,106.248,106.27,106.248,106.257,373899996.0
2005-03-24 11:16:00,106.256,106.276,106.256,106.276,357399998.0
2005-03-24 11:17:00,106.269,106.276,106.261,106.269,281900000.0
2005-03-24 11:18:00,106.283,106.296,106.283,106.296,248800001.0
2005-03-24 11:19:00,106.28,106.304,106.277,106.304,305299994.0
2005-03-24 11:20:00,106.31,106.319,106.283,106.317,358599998.0
2005-03-24 11:21:00,106.319,106.336,106.308,106.335,177699996.0
2005-03-24 11:22:00,106.347,106.37,106.342,106.356,265499997.0
2005-03-24 11:23:00,106.383,106.394,106.381,106.394,163499999.0
2005-03-24 11:24:00,106.398,106.407,106.383,106.387,120799998.0
2005-03-24 11:25:00,106.383,106.399,106.382,106.389,351099997.0
2005-03-24 11:26:00,106.406,106.411,106.385,106.393,292600004.0
2005-03-24 11:27:00,106.401,106.404,106.376,106.385,179700003.0
2005-03-24 11:28:00,106.381,106.402,106.375,106.389,204099998.0
2005-03-24 11:29:00,106.404,106.441,106.396,106.431,120199999.0
2005-03-24 11:30:00,106.426,106.436,106.409,106.411,137400001.0
2005-03-24 11:31:00,106.428,106.431,106.408,106.424,375600002.0
2005-03-24 11:32:00,106.429,106.438,106.42,106.424,121099997.0
2005-03-24 11:33:00,106.419,106.421,106.396,106.401,158099998.0
2005-03-24 11:34:00,106.386,106.427,106.372,106.427,154899999.0
2005-03-24 11:35:00,106.414,106.434,106.407,106.434,99700000.0
2005-03-24 11:36:00,106.429,106.439,106.413,106.43,277700001.0
2005-03-24 11:37:00,106.438,106.438,106.413,106.423,160700001.0
2005-03-24 11:38:00,106.416,106.428,106.397,106.411,268200003.0
2005-03-24 11:39:00,106.391,106.4,106.38,106.4,341500009.0
2005-03-24 11:40:00,106.399,106.427,106.398,106.427,213699998.0
2005-03-24 11:41:00,106.429,106.429,106.408,106.425,307100000.0
2005-03-24 11:42:00,106.414,106.422,106.395,106.419,362900006.0
2005-03-24 11:43:00,106.414,106.417,106.397,106.397,258899994.0
2005-03-24 11:44:00,106.428,106.428,106.396,106.41,207400002.0
2005-03-24 11:45:00,106.434,106.449,106.429,106.441,401500000.0
2005-03-24 11:46:00,106.431,106.447,106.425,106.447,200399997.0
2005-03-24 11:47:00,106.464,106.477,106.445,106.453,254900002.0
2005-03-24 11:48:00,106.439,106.455,106.4,106.4,198000000.0
2005-03-24 11:49:00,106.384,106.412,106.377,106.404,282000000.0
2005-03-24 11:50:00,106.406,106.415,106.388,106.403,227600000.0
2005-03-24 11:51:00,106.386,106.401,106.363,106.363,387500000.0
2005-03-24 11:52:00,106.362,106.378,106.351,106.351,282700004.0
2005-03-24 11:53:00,106.356,106.365,106.345,106.345,415100004.0
2005-03-24 11:54:00,106.351,106.351,106.321,106.326,312399996.0
2005-03-24 11:55:00,106.325,106.344,106.325,106.344,337999998.0
2005-03-24 11:56:00,106.332,106.348,106.324,106.343,233100002.0
2005-03-24 11:57:00,106.323,106.339,106.315,106.315,310800005.0
2005-03-24 11:58:00,106.312,106.328,106.306,106.326,200500001.0
2005-03-24 11:59:00,106.313,106.313,106.296,106.298,286200002.0
2005-03-24 12:00:00,106.297,106.318,106.297,106.318,124700003.0
2005-03-24 12:01:00,106.329,106.329,106.312,106.324,217600002.0
2005-03-24 12:02:00,106.326,106.333,106.311,106.317,210399998.0
2005-03-24 12:03:00,106.322,106.329,106.309,106.32,97099999.0
2005-03-24 12:04:00,106.324,106.355,106.32,106.349,180599999.0
2005-03-24 12:05:00,106.361,106.361,106.341,106.349,338299994.0
2005-03-24 12:06:00,106.346,106.353,106.331,106.346,450400007.0
2005-03-24 12:07:00,106.346,106.346,106.322,106.342,187600003.0
2005-03-24 12:08:00,106.329,106.329,106.309,106.315,202500001.0
2005-03-24 12:09:00,106.316,106.327,106.315,106.32,398000005.0
2005-03-24 12:10:00,106.318,106.349,106.309,106.349,162600001.0
2005-03-24 12:11:00,106.359,106.359,106.34,106.341,393500003.0
2005-03-24 12:12:00,106.344,106.36,106.328,106.36,163100003.0
2005-03-24 12:13:00,106.358,106.358,106.336,106.343,182700000.0
2005-03-24 12:14:00,106.339,106.356,106.324,106.324,434700001.0
2005-03-24 12:15:00,106.324,106.344,106.319,106.344,129599998.0
2005-03-24 12:16:00,106.344,106.346,106.329,106.331,208899994.0
2005-03-24 12:17:00,106.323,106.328,106.311,106.316,228199996.0
2005-03-24 12:18:00,106.311,106.328,106.306,106.326,284799999.0
2005-03-24 12:19:00,106.306,106.32,106.301,106.314,214800001.0
2005-03-24 12:20:00,106.298,106.316,106.289,106.314,256200004.0
2005-03-24 12:21:00,106.309,106.326,106.309,106.32,263899999.0
2005-03-24 12:22:00,106.329,106.336,106.32,106.335,294900002.0
2005-03-24 12:23:00,106.329,106.356,106.329,106.341,247199998.0
2005-03-24 12:24:00,106.335,106.35,106.332,106.335,386200006.0
2005-03-24 12:25:00,106.339,106.348,106.32,106.321,310099993.0
2005-03-24 12:26:00,106.321,106.339,106.31,106.339,178300003.0
2005-03-24 12:27:00,106.339,106.344,106.326,106.326,346300001.0
2005-03-24 12:28:00,106.321,106.343,106.317,106.341,375400005.0
2005-03-24 12:29:00,106.329,106.362,106.317,106.362,210000001.0
2005-03-24 12:30:00,106.353,106.356,106.341,106.345,151200003.0
2005-03-24 12:31:00,106.342,106.36,106.336,106.357,441099994.0
2005-03-24 12:32:00,106.361,106.382,106.351,106.38,312999997.0
2005-03-24 12:33:00,106.391,106.392,106.381,106.391,273000008.0
2005-03-24 12:34:00,106.401,106.415,106.391,106.407,149099999.0
2005-03-24 12:35:00,106.403,106.434,106.402,106.428,288100004.0
2005-03-24 12:36:00,106.426,106.429,106.394,106.418,292099991.0
2005-03-24 12:37:00,106.414,106.414,106.398,106.408,175399999.0
2005-03-24 12:38:00,106.415,106.425,106.408,106.408,130799998.0
2005-03-24 12:39:00,106.431,106.439,106.415,106.415,170300002.0
2005-03-24 12:40:00,106.423,106.445,106.423,106.429,110799998.0
2005-03-24 12:41:00,106.426,106.448,106.426,106.426,238999997.0
2005-03-24 12:42:00,106.423,106.439,106.408,106.436,147200000.0
2005-03-24 12:43:00,106.437,106.437,106.419,106.419,124500003.0
2005-03-24 12:44:00,106.422,106.459,106.422,106.443,269999997.0
2005-03-24 12:45:00,106.457,106.5,106.445,106.5,392500000.0
2005-03-24 12:46:00,106.509,106.511,106.488,106.491,221499996.0
2005-03-24 12:47:00,106.503,106.51,106.486,106.507,202600003.0
2005-03-24 12:48:00,106.506,106.513,106.495,106.505,306800003.0
2005-03-24 12:49:00,106.502,106.532,106.498,106.529,349100001.0
2005-03-24 12:50:00,106.528,106.543,106.51,106.51,271599999.0
2005-03-24 12:51:00,106.511,106.525,106.503,106.508,276200000.0
2005-03-24 12:52:00,106.513,106.517,106.504,106.516,250099999.0
2005-03-24 12:53:00,106.519,106.519,106.493,106.503,187400003.0
2005-03-24 12:54:00,106.505,106.517,106.498,106.517,301400004.0
2005-03-24 12:55:00,106.531,106.537,106.52,106.534,294700000.0
2005-03-24 12:56:00,106.508,106.539,106.508,106.53,299599997.0
2005-03-24 12:57:00,106.539,106.541,106.523,106.528,151200001.0
2005-03-24 12:58:00,106.536,106.549,106.517,106.517,320500006.0
2005-03-24 12:59:00,106.526,106.526,106.485,106.496,542900001.0
2005-03-24 13:00:00,106.507,106.509,106.492,106.499,389399998.0
2005-03-24 13:01:00,106.493,106.493,106.462,106.481,207000000.0
2005-03-24 13:02:00,106.476,106.476,106.458,106.459,288400004.0
2005-03-24 13:03:00,106.447,106.465,106.416,106.416,353299999.0
2005-03-24 13:04:00,106.42,106.429,106.404,106.409,173399998.0
2005-03-24 13:05:00,106.415,106.415,106.376,106.405,227899999.0
2005-03-24 13:06:00,106.411,106.416,106.383,106.399,308699996.0
2005-03-24 13:07:00,106.409,106.409,106.385,106.385,138900002.0
2005-03-24 13:08:00,106.383,106.398,106.383,106.388,255499997.0
2005-03-24 13:09:00,106.391,106.416,106.385,106.392,293900000.0
2005-03-24 13:10:00,106.399,106.414,106.394,106.409,290099999.0
2005-03-24 13:11:00,106.414,106.42,106.391,106.402,255799996.0
2005-03-24 13:12:00,106.403,106.409,106.38,106.388,248199993.0
2005-03-24 13:13:00,106.413,106.422,106.394,106.394,92999999.0
2005-03-24 13:14:00,106.42,106.429,106.392,106.408,272200008.0
2005-03-24 13:15:00,106.428,106.44,106.398,106.426,341299997.0
2005-03-24 13:16:00,106.434,106.443,106.423,106.423,320600000.0
2005-03-24 13:17:00,106.418,106.427,106.418,106.426,279800004.0
2005-03-24 13:18:00,106.423,106.463,106.422,106.456,331899996.0
2005-03-24 13:19:00,106.463,106.477,106.454,106.463,249000003.0
2005-03-24 13:20:00,106.473,106.48,106.457,106.466,276500000.0
2005-03-24 13:21:00,106.471,106.471,106.455,106.464,235800003.0
2005-03-24 13:22:00,106.461,106.48,106.444,106.48,325300001.0
2005-03-24 13:23:00,106.486,106.496,106.464,106.473,117399999.0
2005-03-24 13:24:00,106.489,106.491,106.46,106.46,267700000.0
2005-03-24 13:25:00,106.46,106.466,106.456,106.466,221300004.0
2005-03-24 13:26:00,106.451,106.461,106.451,106.454,195999998.0
2005-03-24 13:27:00,106.453,106.482,106.45,106.461,351499999.0
2005-03-24 13:28:00,106.461,106.478,106.453,106.462,343099997.0
2005-03-24 13:29:00,106.481,106.483,106.468,106.476,259599998.0
2005-03-24 13:30:00,106.471,106.474,106.44,106.469,204400002.0
2005-03-24 13:31:00,106.467,106.467,106.447,106.46,108700001.0
2005-03-24 13:32:00,106.461,106.467,106.449,106.457,245499997.0
2005-03-24 13:33:00,106.463,106.467,106.453,106.464,455499997.0
2005-03-24 13:34:00,106.464,106.466,106.441,106.445,196100003.0
2005-03-24 13:35:00,106.439,106.445,106.417,106.42,250299999.0
2005-03-24 13:36:00,106.406,106.426,106.406,106.417,405899998.0
2005-03-24 13:37:00,106.417,106.428,106.41,106.424,160900001.0
2005-03-24 13:38:00,106.411,106.422,106.395,106.412,185800004.0
2005-03-24 13:39:00,106.415,106.416,106.4,106.407,164900000.0
2005-03-24 13:40:00,106.396,106.404,106.379,106.396,398300004.0
2005-03-24 13:41:00,106.391,106.399,106.374,106.388,160100000.0
2005-03-24 13:42:00,106.391,106.404,106.387,106.404,346799996.0
2005-03-24 13:43:00,106.389,106.389,106.376,106.381,245600002.0
2005-03-24 13:44:00,106.38,106.404,106.38,106.383,413799998.0
2005-03-24 13:45:00,106.378,106.385,106.37,106.371,174099999.0
2005-03-24 13:46:00,106.384,106.39,106.366,106.366,200199999.0
2005-03-24 13:47:00,106.375,106.385,106.354,106.354,280400000.0
2005-03-24 13:48:00,106.358,106.384,106.358,106.371,195300003.0
2005-03-24 13:49:00,106.372,106.372,106.345,106.345,182200005.0
2005-03-24 13:50:00,106.339,106.349,106.325,106.33,288900000.0
2005-03-24 13:51:00,106.333,106.341,106.319,106.333,223800000.0
2005-03-24 13:52:00,106.315,106.325,106.304,106.325,229100005.0
2005-03-24 13:53:00,106.335,106.376,106.335,106.376,366999998.0
2005-03-24 13:54:00,106.373,106.379,106.354,106.365,461599999.0
2005-03-24 13:55:00,106.371,106.381,106.371,106.376,279899996.0
2005-03-24 13:56:00,106.376,106.384,106.365,106.376,358999997.0
2005-03-24 13:57:00,106.389,106.39,106.365,106.367,120000002.0
2005-03-24 13:58:00,106.374,106.376,106.354,106.363,234300006.0
2005-03-24 13:59:00,106.379,106.379,106.346,106.369,346899996.0
2005-03-24 14:00:00,106.388,106.398,106.362,106.362,265900003.0
2005-03-24 14:01:00,106.403,106.408,106.39,106.396,262100004.0
2005-03-24 14:02:00,106.409,106.409,106.384,106.384,225699998.0
2005-03-24 14:03:00,106.396,106.406,106.364,106.364,159300001.0
2005-03-24 14:04:00,106.383,106.384,106.351,106.351,266300002.0
2005-03-24 14:05:00,106.354,106.354,106.339,106.349,184000004.0
2005-03-24 14:06:00,106.359,106.36,106.332,106.342,305700007.0
2005-03-24 14:07:00,106.336,106.336,106.309,106.319,206500002.0
2005-03-24 14:08:00,106.331,106.347,106.313,106.347,327500006.0
2005-03-24 14:09:00,106.346,106.371,106.346,106.371,282699998.0
2005-03-24 14:10:00,106.366,106.366,106.347,106.348,81000000.0
2005-03-24 14:11:00,106.348,106.363,106.346,106.353,431200004.0
2005-03-24 14:12:00,106.354,106.367,106.348,106.362,309100002.0
2005-03-24 14:13:00,106.356,106.385,106.356,106.385,167900002.0
2005-03-24 14:14:00,106.381,106.381,106.338,106.338,326299995.0
2005-03-24 14:15:00,106.374,106.38,106.371,106.371,405499992.0
2005-03-24 14:16:00,106.368,106.38,106.35,106.363,279700000.0
2005-03-24 14:17:00,106.359,106.367,106.343,106.343,238099994.0
2005-03-24 14:18:00,106.351,106.364,106.342,106.353,206999998.0
2005-03-24 14:19:00,106.363,106.372,106.348,106.359,406200006.0
2005-03-24 14:20:00,106.364,106.367,106.358,106.362,214600001.0
2005-03-24 14:21:00,106.351,106.353,106.331,106.335,194000000.0
2005-03-24 14:22:00,106.333,106.333,106.302,106.302,143599999.0
2005-03-24 14:23:00,106.306,106.314,106.288,106.288,378400003.0
2005-03-24 14:24:00,106.281,106.297,106.272,106.286,323200001.0
2005-03-24 14:25:00,106.291,106.311,106.286,106.286,161899999.0
2005-03-24 14:26:00,106.303,106.311,106.282,106.282,278399994.0
2005-03-24 14:27:00,106.293,106.309,106.287,106.287,357199997.0
2005-03-24 14:28:00,106.29,106.296,106.263,106.267,277800003.0
2005-03-24 14:29:00,106.264,106.264,106.235,106.243,263800004.0
2005-03-24 14:30:00,106.249,106.276,106.247,106.274,276200001.0
2005-03-24 14:31:00,106.276,106.281,106.259,106.272,254600006.0
2005-03-24 14:32:00,106.283,106.292,106.272,106.28,161500000.0
2005-03-24 14:33:00,106.261,106.261,106.23,106.232,175800002.0
2005-03-24 14:34:00,106.251,106.251,106.237,106.244,248500001.0
2005-03-24 14:35:00,106.248,106.26,106.242,106.256,226600002.0
2005-03-24 14:36:00,106.256,106.287,106.256,106.287,118500000.0
2005-03-24 14:37:00,106.279,106.279,106.265,106.271,146399997.0
2005-03-24 14:38:00,106.267,106.278,106.267,106.278,81399999.0
2005-03-24 14:39:00,106.276,106.306,106.27,106.3,217099997.0
2005-03-24 14:40:00,106.294,106.325,106.294,106.306,210599999.0
2005-03-24 14:41:00,106.328,106.337,106.318,106.324,197900000.0
2005-03-24 14:42:00,106.326,106.337,106.318,106.328,261599999.0
2005-03-24 14:43:00,106.331,106.336,106.325,106.331,245800000.0
2005-03-24 14:44:00,106.331,106.344,106.326,106.344,251700002.0
2005-03-24 14:45:00,106.331,106.346,106.327,106.346,225500000.0
2005-03-24 14:46:00,106.347,106.347,106.336,106.342,201899999.0
2005-03-24 14:47:00,106.353,106.36,106.343,106.352,181400005.0
2005-03-24 14:48:00,106.374,106.38,106.339,106.345,215000002.0
2005-03-24 14:49:00,106.331,106.341,106.323,106.341,121099999.0
2005-03-24 14:50:00,106.349,106.349,106.328,106.336,212099995.0
2005-03-24 14:51:00,106.343,106.35,106.31,106.31,182700001.0
2005-03-24 14:52:00,106.329,106.329,106.308,106.319,224999996.0
2005-03-24 14:53:00,106.324,106.338,106.316,106.316,248699997.0
2005-03-24 14:54:00,106.329,106.345,106.326,106.34,198700000.0
2005-03-24 14:55:00,106.349,106.349,106.329,106.339,197199998.0
2005-03-24 14:56:00,106.323,106.345,106.323,106.343,295399999.0
2005-03-24 14:57:00,106.336,106.336,106.313,106.331,94899997.0
2005-03-24 14:58:00,106.333,106.337,106.318,106.336,288300005.0
2005-03-24 14:59:00,106.341,106.363,106.331,106.358,214199998.0
2005-03-24 15:00:00,106.351,106.351,106.328,106.334,29500000.0
2005-03-24 15:01:00,106.341,106.345,106.306,106.308,203800000.0
2005-03-24 15:02:00,106.304,106.312,106.293,106.312,33700000.0
2005-03-24 15:03:00,106.311,106.321,106.3,106.321,117200001.0
2005-03-24 15:04:00,106.313,106.322,106.305,106.316,275700000.0
2005-03-24 15:05:00,106.33,106.331,106.32,106.32,163099998.0
2005-03-24 15:06:00,106.316,106.337,106.316,106.329,273500001.0
2005-03-24 15:07:00,106.321,106.359,106.321,106.357,137299998.0
2005-03-24 15:08:00,106.364,106.364,106.348,106.349,191099997.0
2005-03-24 15:09:00,106.353,106.368,106.353,106.368,159600003.0
2005-03-24 15:10:00,106.352,106.352,106.32,106.326,138500000.0
2005-03-24 15:11:00,106.321,106.331,106.311,106.317,276699997.0
2005-03-24 15:12:00,106.329,106.354,106.329,106.351,98000000.0
2005-03-24 15:13:00,106.351,106.356,106.333,106.339,298000001.0
2005-03-24 15:14:00,106.349,106.373,106.34,106.373,292899993.0
2005-03-24 15:15:00,106.364,106.378,106.361,106.363,390500002.0
2005-03-24 15:16:00,106.364,106.376,106.358,106.368,331000001.0
2005-03-24 15:17:00,106.366,106.378,106.363,106.378,123600004.0
2005-03-24 15:18:00,106.373,106.409,106.363,106.409,156599999.0
2005-03-24 15:19:00,106.406,106.41,106.376,106.376,147500000.0
2005-03-24 15:20:00,106.373,106.403,106.372,106.379,357099997.0
2005-03-24 15:21:00,106.381,106.395,106.37,106.37,290400002.0
2005-03-24 15:22:00,106.362,106.372,106.357,106.357,199999997.0
2005-03-24 15:23:00,106.35,106.361,106.342,106.342,219099996.0
2005-03-24 15:24:00,106.356,106.366,106.354,106.366,271899997.0
2005-03-24 15:25:00,106.345,106.358,106.345,106.349,231699998.0
2005-03-24 15:26:00,106.361,106.369,106.354,106.368,285199999.0
2005-03-24 15:27:00,106.371,106.373,106.352,106.362,204900004.0
2005-03-24 15:28:00,106.348,106.348,106.336,106.343,176300002.0
2005-03-24 15:29:00,106.342,106.342,106.325,106.327,212499998.0
2005-03-24 15:30:00,106.313,106.313,106.264,106.294,184500002.0
2005-03-24 15:31:00,106.284,106.294,106.241,106.25,197800000.0
2005-03-24 15:32:00,106.254,106.264,106.214,106.216,285000005.0
2005-03-24 15:33:00,106.211,106.274,106.208,106.274,271499998.0
2005-03-24 15:34:00,106.266,106.302,106.262,106.296,224200001.0
2005-03-24 15:35:00,106.286,106.294,106.269,106.284,276499993.0
2005-03-24 15:36:00,106.281,106.281,106.242,106.255,117200001.0
2005-03-24 15:37:00,106.259,106.272,106.246,106.254,292399996.0
2005-03-24 15:38:00,106.249,106.279,106.236,106.279,328500003.0
2005-03-24 15:39:00,106.266,106.288,106.261,106.267,177599999.0
2005-03-24 15:40:00,106.255,106.255,106.208,106.215,276299999.0
2005-03-24 15:41:00,106.224,106.224,106.198,106.207,271899998.0
2005-03-24 15:42:00,106.194,106.222,106.194,106.209,377400003.0
2005-03-24 15:43:00,106.21,106.21,106.18,106.193,290099998.0
2005-03-24 15:44:00,106.189,106.212,106.175,106.196,259399997.0
2005-03-24 15:45:00,106.187,106.199,106.171,106.199,415299998.0
2005-03-24 15:46:00,106.223,106.23,106.2,106.218,218200004.0
2005-03-24 15:47:00,106.228,106.241,106.211,106.211,247900003.0
2005-03-24 15:48:00,106.227,106.246,106.215,106.241,355700000.0
2005-03-24 15:49:00,106.233,106.263,106.233,106.263,115099998.0
2005-03-24 15:50:00,106.284,106.284,106.249,106.271,271199996.0
2005-03-24 15:51:00,106.283,106.29,106.274,106.29,242500004.0
2005-03-24 15:52:00,106.279,106.283,106.27,106.28,355700010.0
2005-03-24 15:53:00,106.293,106.303,106.266,106.266,196500002.0
2005-03-24 15:54:00,106.275,106.278,106.264,106.274,173900003.0
2005-03-24 15:55:00,106.279,106.289,106.267,106.27,251000000.0
2005-03-24 15:56:00,106.29,106.322,106.29,106.322,209000005.0
2005-03-24 15:57:00,106.303,106.315,106.295,106.308,193699999.0
2005-03-24 15:58:00,106.314,106.327,106.308,106.308,281000005.0
2005-03-24 15:59:00,106.311,106.343,106.311,106.329,201999997.0
2005-03-24 16:00:00,106.322,106.322,106.28,106.284,243899999.0
2005-03-24 16:01:00,106.284,106.296,106.28,106.283,341600002.0
2005-03-24 16:02:00,106.264,106.264,106.235,106.256,376599996.0
2005-03-24 16:03:00,106.261,106.265,106.223,106.225,299899997.0
2005-03-24 16:04:00,106.21,106.226,106.209,106.218,432199988.0
2005-03-24 16:05:00,106.226,106.238,106.217,106.223,169999999.0
2005-03-24 16:06:00,106.238,106.239,106.207,106.211,249699999.0
2005-03-24 16:07:00,106.206,106.217,106.2,106.201,136699998.0
2005-03-24 16:08:00,106.211,106.211,106.193,106.201,176299998.0
2005-03-24 16:09:00,106.209,106.209,106.188,106.188,238199997.0
2005-03-24 16:10:00,106.202,106.202,106.178,106.178,336699996.0
2005-03-24 16:11:00,106.191,106.204,106.186,106.189,250600001.0
2005-03-24 16:12:00,106.193,106.198,106.185,106.194,175099997.0
2005-03-24 16:13:00,106.211,106.211,106.186,106.203,301200003.0
2005-03-24 16:14:00,106.204,106.219,106.198,106.219,246599996.0
2005-03-24 16:15:00,106.219,106.226,106.213,106.226,124799997.0
2005-03-24 16:16:00,106.219,106.239,106.219,106.226,334300006.0
2005-03-24 16:17:00,106.229,106.235,106.215,106.223,180600004.0
2005-03-24 16:18:00,106.22,106.258,106.22,106.257,325499997.0
2005-03-24 16:19:00,106.245,106.25,106.228,106.228,333300000.0
2005-03-24 16:20:00,106.23,106.236,106.22,106.221,218499998.0
2005-03-24 16:21:00,106.236,106.247,106.222,106.247,250600002.0
2005-03-24 16:22:00,106.244,106.246,106.215,106.215,320999999.0
2005-03-24 16:23:00,106.233,106.234,106.217,106.233,282000002.0
2005-03-24 16:24:00,106.224,106.246,106.224,106.241,146000003.0
2005-03-24 16:25:00,106.229,106.255,106.229,106.24,200700005.0
2005-03-24 16:26:00,106.223,106.223,106.208,106.218,512900004.0
2005-03-24 16:27:00,106.215,106.228,106.215,106.223,277100001.0
2005-03-24 16:28:00,106.214,106.248,106.205,106.24,136600000.0
2005-03-24 16:29:00,106.251,106.251,106.241,106.241,228000000.0
2005-03-24 16:30:00,106.239,106.246,106.225,106.23,308900000.0
2005-03-24 16:31:00,106.234,106.276,106.227,106.275,244899998.0
2005-03-24 16:32:00,106.268,106.281,106.25,106.271,277100002.0
2005-03-24 16:33:00,106.272,106.272,106.26,106.272,119500000.0
2005-03-24 16:34:00,106.269,106.277,106.26,106.27,473800007.0
2005-03-24 16:35:00,106.279,106.281,106.259,106.261,329399996.0
2005-03-24 16:36:00,106.249,106.254,106.238,106.243,300200004.0
2005-03-24 16:37:00,106.245,106.245,106.227,106.227,402400006.0
2005-03-24 16:38:00,106.216,106.226,106.213,106.213,234100003.0
2005-03-24 16:39:00,106.221,106.239,106.219,106.237,145700001.0
2005-03-24 16:40:00,106.229,106.249,106.229,106.246,248299997.0
2005-03-24 16:41:00,106.236,106.244,106.214,106.239,262399998.0
2005-03-24 16:42:00,106.234,106.247,106.227,106.246,195499999.0
2005-03-24 16:43:00,106.239,106.272,106.239,106.264,230499998.0
2005-03-24 16:44:00,106.246,106.277,106.246,106.277,150700000.0
2005-03-24 16:45:00,106.271,106.286,106.244,106.248,432100005.0
2005-03-24 16:46:00,106.266,106.287,106.266,106.277,229099997.0
2005-03-24 16:47:00,106.295,106.298,106.273,106.273,231199999.0
2005-03-24 16:48:00,106.299,106.3,106.262,106.274,321299998.0
2005-03-24 16:49:00,106.281,106.289,106.259,106.259,253599996.0
2005-03-24 16:50:00,106.273,106.281,106.264,106.266,374799995.0
2005-03-24 16:51:00,106.268,106.282,106.267,106.269,349199999.0
2005-03-24 16:52:00,106.276,106.276,106.251,106.272,232400002.0
2005-03-24 16:53:00,106.281,106.281,106.258,106.262,293299998.0
2005-03-24 16:54:00,106.27,106.297,106.27,106.289,234899995.0
2005-03-24 16:55:00,106.269,106.269,106.251,106.257,233200003.0
2005-03-24 16:56:00,106.239,106.239,106.217,106.218,362099996.0
2005-03-24 16:57:00,106.222,106.247,106.222,106.238,320900005.0
2005-03-24 16:58:00,106.242,106.242,106.211,106.211,167199999.0
2005-03-24 16:59:00,106.218,106.236,106.211,106.236,209800001.0
2005-03-24 17:00:00,106.246,106.257,106.222,106.243,271300001.0
2005-03-24 17:01:00,106.253,106.258,106.227,106.239,356900000.0
2005-03-24 17:02:00,106.261,106.261,106.239,106.24,185099999.0
2005-03-24 17:03:00,106.249,106.255,106.245,106.249,154399999.0
2005-03-24 17:04:00,106.252,106.252,106.219,106.22,194900000.0
2005-03-24 17:05:00,106.228,106.265,106.228,106.255,205599997.0
2005-03-24 17:06:00,106.278,106.28,106.258,106.265,139100000.0
2005-03-24 17:07:00,106.271,106.279,106.261,106.279,166999998.0
2005-03-24 17:08:00,106.274,106.287,106.273,106.287,455100009.0
2005-03-24 17:09:00,106.275,106.286,106.273,106.273,167700000.0
2005-03-24 17:10:00,106.292,106.292,106.275,106.277,420600005.0
2005-03-24 17:11:00,106.266,106.281,106.261,106.272,300099995.0
2005-03-24 17:12:00,106.27,106.288,106.27,106.281,247499997.0
2005-03-24 17:13:00,106.298,106.298,106.277,106.286,373300004.0
2005-03-24 17:14:00,106.288,106.3,106.287,106.3,242499998.0
2005-03-24 17:15:00,106.296,106.332,106.29,106.332,222800001.0
2005-03-24 17:16:00,106.334,106.337,106.303,106.303,98300002.0
2005-03-24 17:17:00,106.301,106.307,106.295,106.303,216600004.0
2005-03-24 17:18:00,106.275,106.292,106.275,106.287,262000001.0
2005-03-24 17:19:00,106.276,106.287,106.271,106.274,209600004.0
2005-03-24 17:20:00,106.277,106.321,106.277,106.312,302599995.0
2005-03-24 17:21:00,106.322,106.367,106.322,106.354,186900000.0
2005-03-24 17:22:00,106.381,106.381,106.336,106.346,183400002.0
2005-03-24 17:23:00,106.332,106.346,106.327,106.327,188399999.0
2005-03-24 17:24:00,106.338,106.342,106.326,106.326,159700002.0
2005-03-24 17:25:00,106.327,106.327,106.313,106.316,180300002.0
2005-03-24 17:26:00,106.302,106.302,106.288,106.295,197800002.0
2005-03-24 17:27:00,106.299,106.301,106.278,106.279,319700001.0
2005-03-24 17:28:00,106.297,106.306,106.296,106.299,228199997.0
2005-03-24 17:29:00,106.295,106.347,106.295,106.338,268900003.0
2005-03-24 17:30:00,106.327,106.327,106.305,106.31,189099997.0
2005-03-24 17:31:00,106.324,106.34,106.314,106.34,86800001.0
2005-03-24 17:32:00,106.338,106.341,106.316,106.341,253499998.0
2005-03-24 17:33:00,106.334,106.347,106.314,106.314,344499999.0
2005-03-24 17:34:00,106.331,106.336,106.314,106.331,337899996.0
2005-03-24 17:35:00,106.344,106.401,106.341,106.391,174000004.0
2005-03-24 17:36:00,106.399,106.436,106.399,106.423,204300003.0
2005-03-24 17:37:00,106.428,106.431,106.408,106.408,288600001.0
2005-03-24 17:38:00,106.407,106.423,106.407,106.417,305700006.0
2005-03-24 17:39:00,106.409,106.409,106.371,106.386,352400000.0
2005-03-24 17:40:00,106.393,106.396,106.371,106.384,310699996.0
2005-03-24 17:41:00,106.396,106.426,106.396,106.426,275999998.0
2005-03-24 17:42:00,106.425,106.436,106.415,106.428,426199996.0
2005-03-24 17:43:00,106.427,106.444,106.424,106.428,341600000.0
2005-03-24 17:44:00,106.433,106.439,106.422,106.433,282600004.0
2005-03-24 17:45:00,106.423,106.423,106.409,106.409,128699999.0
2005-03-24 17:46:00,106.409,106.421,106.406,106.418,348699997.0
2005-03-24 17:47:00,106.401,106.411,106.377,106.381,236500001.0
2005-03-24 17:48:00,106.394,106.396,106.366,106.383,306299999.0
2005-03-24 17:49:00,106.408,106.424,106.403,106.415,354499999.0
2005-03-24 17:50:00,106.414,106.433,106.412,106.412,325699995.0
2005-03-24 17:51:00,106.409,106.435,106.405,106.429,144300003.0
2005-03-24 17:52:00,106.451,106.476,106.448,106.469,281200005.0
2005-03-24 17:53:00,106.486,106.486,106.446,106.446,161100000.0
2005-03-24 17:54:00,106.454,106.46,106.434,106.435,380899997.0
2005-03-24 17:55:00,106.419,106.419,106.396,106.408,331099994.0
2005-03-24 17:56:00,106.411,106.418,106.397,106.397,378699998.0
2005-03-24 17:57:00,106.393,106.403,106.382,106.392,334000006.0
2005-03-24 17:58:00,106.376,106.382,106.369,106.371,153599997.0
2005-03-24 17:59:00,106.359,106.359,106.297,106.303,215200001.0
2005-03-24 18:00:00,106.294,106.313,106.294,106.301,331399996.0
2005-03-24 18:01:00,106.26,106.26,106.25,106.26,1644199991.0
2005-03-24 18:02:00,106.26,106.26,106.26,106.26,1644199991.0
2005-03-24 18:04:00,106.21,106.22,106.21,106.22,1644199991.0
2005-03-24 18:05:00,106.22,106.25,106.2,106.24,1644199991.0
2005-03-24 18:06:00,106.25,106.25,106.24,106.24,1644199991.0
2005-03-24 18:07:00,106.25,106.25,106.24,106.25,1644199991.0
2005-03-24 18:08:00,106.24,106.25,106.24,106.24,1644199991.0
2005-03-24 18:09:00,106.25,106.26,106.24,106.24,1644199991.0
2005-03-24 18:10:00,106.22,106.25,106.21,106.22,1644199991.0
2005-03-24 18:11:00,106.223,106.228,106.201,106.223,1644199991.0
2005-03-24 18:12:00,106.225,106.225,106.195,106.209,1918300004.0
2005-03-24 18:13:00,106.24,106.24,106.22,106.24,1732999996.0
2005-03-24 18:14:00,106.22,106.22,106.21,106.21,1732999996.0
2005-03-24 18:15:00,106.22,106.22,106.21,106.21,1732999996.0
2005-03-24 18:16:00,106.19,106.22,106.19,106.22,1732999996.0
2005-03-24 18:17:00,106.228,106.228,106.205,106.224,1732999996.0
2005-03-24 18:18:00,106.214,106.22,106.201,106.211,1937400004.0
2005-03-24 18:19:00,106.25,106.26,106.24,106.26,2101199997.0
2005-03-24 18:20:00,106.25,106.25,106.25,106.25,2101199997.0
2005-03-24 18:21:00,106.26,106.27,106.26,106.27,2101199997.0
2005-03-24 18:22:00,106.222,106.224,106.155,106.155,2101199997.0
2005-03-24 18:23:00,106.28,106.28,106.26,106.27,2069799997.0
2005-03-24 18:24:00,106.28,106.28,106.27,106.27,2069799997.0
2005-03-24 18:25:00,106.28,106.28,106.28,106.28,2069799997.0
2005-03-24 18:26:00,106.193,106.193,106.171,106.173,2069799997.0
2005-03-24 18:27:00,106.182,106.182,106.151,106.166,1629399999.0
2005-03-24 18:28:00,106.25,106.26,106.25,106.26,2038699999.0
2005-03-24 18:29:00,106.22,106.24,106.22,106.24,2038699999.0
2005-03-24 18:30:00,106.204,106.231,106.197,106.213,2038699999.0
2005-03-24 18:31:00,106.211,106.229,106.195,106.208,1933400007.0
2005-03-24 18:32:00,106.25,106.28,106.25,106.28,2131599996.0
2005-03-24 18:33:00,106.27,106.28,106.27,106.28,2131599996.0
2005-03-24 18:34:00,106.27,106.27,106.27,106.27,2131599996.0
2005-03-24 18:36:00,106.206,106.206,106.177,106.196,2131599996.0
2005-03-24 18:37:00,106.207,106.223,106.188,106.222,1625999989.0
2005-03-24 18:38:00,106.224,106.271,106.221,106.269,1129000000.0
2005-03-24 18:39:00,106.27,106.27,106.235,106.243,591499993.0
2005-03-24 18:40:00,106.248,106.273,106.246,106.273,1638700003.0
2005-03-24 18:41:00,106.284,106.284,106.243,106.259,1562700006.0
2005-03-24 18:42:00,106.258,106.3,106.258,106.271,1727000003.0
2005-03-24 18:43:00,106.266,106.303,106.262,106.292,1121400007.0
2005-03-24 18:44:00,106.304,106.318,106.272,106.297,756100000.0
2005-03-24 18:45:00,106.307,106.307,106.284,106.292,1825799991.0
2005-03-24 18:46:00,106.281,106.297,106.281,106.289,1589500004.0
2005-03-24 18:47:00,106.29,106.29,106.256,106.264,450800001.0
2005-03-24 18:48:00,106.262,106.298,106.262,106.289,751600000.0
2005-03-24 18:49:00,106.27,106.293,106.269,106.271,1721000002.0
2005-03-24 18:50:00,106.265,106.29,106.26,106.268,1958100002.0
2005-03-24 18:51:00,106.278,106.286,106.264,106.275,1556299998.0
2005-03-24 18:52:00,106.268,106.274,106.25,106.261,1636800008.0
2005-03-24 18:53:00,106.269,106.269,106.234,106.234,1697600009.0
2005-03-24 18:54:00,106.259,106.259,106.239,106.239,1932399999.0
2005-03-24 18:55:00,106.251,106.269,106.248,106.261,1657199995.0
2005-03-24 18:56:00,106.259,106.27,106.241,106.241,270600003.0
2005-03-24 18:57:00,106.238,106.247,106.222,106.241,834200006.0
2005-03-24 18:58:00,106.233,106.236,106.22,106.22,1448099998.0
2005-03-24 18:59:00,106.223,106.244,106.223,106.234,1376199995.0
2005-03-24 19:00:00,106.233,106.245,106.218,106.236,706200004.0
2005-03-24 19:01:00,106.244,106.248,106.231,106.246,685600002.0
2005-03-24 19:02:00,106.242,106.254,106.216,106.225,718199989.0
2005-03-24 19:03:00,106.218,106.218,106.189,106.191,1506599997.0
2005-03-24 19:04:00,106.189,106.206,106.182,106.206,813000000.0
2005-03-24 19:05:00,106.214,106.223,106.214,106.216,378500001.0
2005-03-24 19:06:00,106.201,106.22,106.177,106.218,1213000000.0
2005-03-24 19:08:00,106.22,106.224,106.185,106.211,1699500010.0
2005-03-24 19:09:00,106.203,106.231,106.203,106.224,581700002.0
2005-03-24 19:10:00,106.225,106.228,106.2,106.205,606999994.0
2005-03-24 19:11:00,106.201,106.233,106.201,106.229,750200009.0
2005-03-24 19:12:00,106.205,106.217,106.182,106.199,939200008.0
2005-03-24 19:13:00,106.207,106.212,106.191,106.207,879899998.0
2005-03-24 19:14:00,106.204,106.21,106.174,106.174,659899998.0
2005-03-24 19:15:00,106.198,106.198,106.175,106.176,1695600005.0
2005-03-24 19:16:00,106.181,106.193,106.157,106.193,680600004.0
2005-03-24 19:17:00,106.187,106.217,106.177,106.217,1117499990.0
2005-03-24 19:18:00,106.209,106.224,106.196,106.222,925299992.0
2005-03-24 19:19:00,106.221,106.246,106.203,106.239,1668000016.0
2005-03-24 19:20:00,106.228,106.233,106.209,106.221,788200003.0
2005-03-24 19:21:00,106.234,106.247,106.224,106.224,1637299997.0
2005-03-24 19:22:00,106.246,106.257,106.229,106.243,891200003.0
2005-03-24 19:23:00,106.34,106.34,106.33,106.34,1281400005.0
2005-03-24 19:24:00,106.24,106.27,106.24,106.242,1281400005.0
2005-03-24 19:25:00,106.239,106.257,106.222,106.243,1527400014.0
2005-03-24 19:26:00,106.38,106.38,106.37,106.37,1962300013.0
2005-03-24 19:27:00,106.223,106.242,106.221,106.234,1962300013.0
2005-03-24 19:28:00,106.202,106.238,106.202,106.221,1339800004.0
2005-03-24 19:29:00,106.226,106.242,106.219,106.242,542899994.0
2005-03-24 19:30:00,106.235,106.25,106.228,106.228,911899998.0
2005-03-24 19:31:00,106.237,106.25,106.23,106.23,1383100003.0
2005-03-24 19:32:00,106.241,106.261,106.213,106.261,1486399989.0
2005-03-24 19:33:00,106.254,106.262,106.237,106.249,1316100004.0
2005-03-24 19:34:00,106.272,106.272,106.252,106.256,1364100014.0
2005-03-24 19:35:00,106.247,106.262,106.24,106.247,991500008.0
2005-03-24 19:36:00,106.23,106.261,106.23,106.237,616700005.0
2005-03-24 19:37:00,106.237,106.238,106.222,106.224,159699999.0
2005-03-24 19:38:00,106.223,106.231,106.195,106.221,730000007.0
2005-03-24 19:39:00,106.213,106.238,106.212,106.226,1346599992.0
2005-03-24 19:40:00,106.225,106.231,106.204,106.224,913100000.0
2005-03-24 19:41:00,106.229,106.236,106.202,106.202,1178599993.0
2005-03-24 19:42:00,106.209,106.223,106.209,106.218,835499996.0
2005-03-24 19:43:00,106.216,106.22,106.195,106.201,480799999.0
2005-03-24 19:44:00,106.174,106.21,106.174,106.203,1076900006.0
2005-03-24 19:45:00,106.223,106.223,106.202,106.209,542599998.0
2005-03-24 19:46:00,106.204,106.219,106.183,106.183,1118999994.0
2005-03-24 19:47:00,106.213,106.226,106.213,106.218,624099998.0
2005-03-24 19:48:00,106.221,106.231,106.211,106.217,1640299995.0
2005-03-24 19:49:00,106.235,106.261,106.228,106.228,689000004.0
2005-03-24 19:50:00,106.242,106.249,106.218,106.236,781300013.0
2005-03-24 19:51:00,106.229,106.259,106.229,106.255,906400015.0
2005-03-24 19:52:00,106.251,106.262,106.231,106.243,664499998.0
2005-03-24 19:53:00,106.256,106.261,106.24,106.256,988200002.0
2005-03-24 19:54:00,106.274,106.287,106.248,106.263,1883199993.0
2005-03-24 19:55:00,106.284,106.288,106.251,106.268,536500009.0
2005-03-24 19:56:00,106.274,106.278,106.257,106.266,819800008.0
2005-03-24 19:57:00,106.283,106.283,106.258,106.258,613500007.0
2005-03-24 19:58:00,106.258,106.271,106.252,106.256,1423599995.0
2005-03-24 19:59:00,106.269,106.303,106.259,106.303,885200007.0
2005-03-24 20:00:00,106.281,106.288,106.276,106.281,288200001.0
2005-03-24 20:01:00,106.284,106.309,106.284,106.306,501400000.0
2005-03-24 20:02:00,106.298,106.311,106.275,106.296,1339499982.0
2005-03-24 20:03:00,106.278,106.302,106.259,106.302,662000005.0
2005-03-24 20:04:00,106.288,106.301,106.269,106.295,732999993.0
2005-03-24 20:05:00,106.291,106.3,106.279,106.296,852300001.0
2005-03-24 20:06:00,106.283,106.304,106.273,106.304,1628799996.0
2005-03-24 20:07:00,106.284,106.312,106.284,106.306,938899995.0
2005-03-24 20:08:00,106.299,106.312,106.281,106.281,921399999.0
2005-03-24 20:09:00,106.277,106.302,106.275,106.275,1192800001.0
2005-03-24 20:10:00,106.306,106.318,106.283,106.283,1059599997.0
2005-03-24 20:11:00,106.291,106.314,106.291,106.306,1859400007.0
2005-03-24 20:12:00,106.35,106.35,106.34,106.34,912000003.0
2005-03-24 20:13:00,106.291,106.305,106.291,106.301,912000003.0
2005-03-24 20:14:00,106.307,106.308,106.283,106.296,1208199995.0
2005-03-24 20:15:00,106.303,106.303,106.285,106.285,1460899991.0
2005-03-24 20:16:00,106.291,106.309,106.274,106.288,1274300006.0
2005-03-24 20:17:00,106.304,106.31,106.29,106.293,918999998.0
2005-03-24 20:18:00,106.304,106.311,106.302,106.306,119500000.0
2005-03-24 20:19:00,106.296,106.31,106.282,106.297,1022699988.0
2005-03-24 20:20:00,106.298,106.313,106.298,106.301,813700004.0
2005-03-24 20:21:00,106.308,106.332,106.303,106.329,1061900002.0
2005-03-24 20:22:00,106.298,106.318,106.288,106.31,1268499999.0
2005-03-24 20:23:00,106.317,106.323,106.307,106.309,914300001.0
2005-03-24 20:24:00,106.336,106.344,106.309,106.344,944300008.0
2005-03-24 20:25:00,106.345,106.348,106.331,106.348,822799994.0
2005-03-24 20:26:00,106.348,106.355,106.324,106.324,723700015.0
2005-03-24 20:27:00,106.346,106.36,106.328,106.328,1537999997.0
2005-03-24 20:28:00,106.37,106.38,106.37,106.38,762499996.0
2005-03-24 20:29:00,106.35,106.37,106.35,106.37,762499996.0
2005-03-24 20:32:00,106.36,106.37,106.36,106.37,762499996.0
2005-03-24 20:33:00,106.331,106.359,106.331,106.353,762499996.0
2005-03-24 20:34:00,106.365,106.368,106.34,106.34,323400000.0
2005-03-24 20:35:00,106.362,106.372,106.339,106.372,701200004.0
2005-03-24 20:36:00,106.365,106.38,106.354,106.374,619599989.0
2005-03-24 20:37:00,106.365,106.371,106.351,106.356,451900000.0
2005-03-24 20:38:00,106.368,106.384,106.357,106.384,1022799986.0
2005-03-24 20:39:00,106.376,106.388,106.341,106.349,657400007.0
2005-03-24 20:40:00,106.35,106.35,106.35,106.35,1353200001.0
2005-03-24 20:41:00,106.346,106.36,106.327,106.337,1353200001.0
2005-03-24 20:42:00,106.343,106.36,106.34,106.358,1102199996.0
2005-03-24 20:43:00,106.351,106.36,106.329,106.329,1409399998.0
2005-03-24 20:44:00,106.362,106.362,106.338,106.338,1498300008.0
2005-03-24 20:45:00,106.336,106.336,106.314,106.314,1344499999.0
2005-03-24 20:46:00,106.322,106.322,106.3,106.316,1548999996.0
2005-03-24 20:47:00,106.313,106.313,106.29,106.304,1861500007.0
2005-03-24 20:48:00,106.294,106.308,106.269,106.278,1181999996.0
2005-03-24 20:49:00,106.29,106.313,106.29,106.291,1042399990.0
2005-03-24 20:50:00,106.291,106.302,106.272,106.281,1485000003.0
2005-03-24 20:51:00,106.271,106.302,106.264,106.302,449499997.0
2005-03-24 20:52:00,106.281,106.287,106.274,106.28,174500001.0
2005-03-24 20:53:00,106.277,106.291,106.272,106.276,1306699997.0
2005-03-24 20:54:00,106.274,106.284,106.26,106.26,574199998.0
2005-03-24 20:55:00,106.28,106.281,106.265,106.271,1896400005.0
2005-03-24 20:56:00,106.284,106.291,106.27,106.286,667800003.0
2005-03-24 20:57:00,106.276,106.286,106.259,106.27,1881000004.0
2005-03-24 20:58:00,106.37,106.37,106.37,106.37,2087100019.0
2005-03-24 20:59:00,106.38,106.38,106.37,106.38,2087100019.0
2005-03-24 21:00:00,106.267,106.276,106.246,106.246,2087100019.0
2005-03-24 21:01:00,106.273,106.274,106.236,106.251,1267000005.0
2005-03-24 21:02:00,106.268,106.304,106.261,106.291,827899987.0
2005-03-24 21:03:00,106.299,106.308,106.284,106.291,1075699997.0
2005-03-24 21:04:00,106.284,106.31,106.284,106.304,450699994.0
2005-03-24 21:05:00,106.31,106.339,106.303,106.334,777299994.0
2005-03-24 21:06:00,106.333,106.333,106.299,106.311,944500003.0
2005-03-24 21:07:00,106.312,106.322,106.3,106.306,1464000005.0
2005-03-24 21:08:00,106.316,106.328,106.295,106.323,579700000.0
2005-03-24 21:09:00,106.312,106.333,106.307,106.333,429300000.0
2005-03-24 21:10:00,106.331,106.331,106.304,106.304,575999997.0
2005-03-24 21:11:00,106.328,106.333,106.316,106.316,246200000.0
2005-03-24 21:12:00,106.318,106.33,106.308,106.317,367899998.0
2005-03-24 21:13:00,106.3,106.325,106.3,106.318,933499993.0
2005-03-24 21:14:00,106.323,106.324,106.298,106.311,1735799992.0
2005-03-24 21:15:00,106.328,106.339,106.313,106.313,1427199996.0
2005-03-24 21:16:00,106.335,106.342,106.315,106.315,733899993.0
2005-03-24 21:17:00,106.311,106.329,106.304,106.325,1708599990.0
2005-03-24 21:18:00,106.319,106.336,106.305,106.317,849300010.0
2005-03-24 21:19:00,106.321,106.349,106.313,106.336,1451400007.0
2005-03-24 21:20:00,106.334,106.34,106.315,106.334,1189000004.0
2005-03-24 21:21:00,106.308,106.338,106.295,106.336,1299000010.0
2005-03-24 21:22:00,106.315,106.35,106.315,106.342,1713300000.0
2005-03-24 21:23:00,106.335,106.342,106.322,106.336,1070299994.0
2005-03-24 21:24:00,106.347,106.359,106.332,106.335,2019800000.0
2005-03-24 21:25:00,106.332,106.341,106.323,106.324,1465700001.0
2005-03-24 21:26:00,106.341,106.354,106.333,106.333,1129100008.0
2005-03-24 21:27:00,106.341,106.345,106.317,106.344,595299994.0
2005-03-24 21:28:00,106.327,106.361,106.327,106.36,308800001.0
2005-03-24 21:29:00,106.356,106.357,106.348,106.349,928800009.0
2005-03-24 21:30:00,106.339,106.349,106.325,106.339,750200001.0
2005-03-24 21:31:00,106.332,106.358,106.332,106.356,244800003.0
2005-03-24 21:32:00,106.345,106.352,106.34,106.346,811500007.0
2005-03-24 21:33:00,106.359,106.359,106.332,106.346,397999997.0
2005-03-24 21:34:00,106.335,106.348,106.316,106.321,415300001.0
2005-03-24 21:35:00,106.321,106.341,106.321,106.322,388000000.0
2005-03-24 21:36:00,106.332,106.358,106.324,106.324,602299993.0
2005-03-24 21:37:00,106.334,106.353,106.334,106.341,739799995.0
2005-03-24 21:38:00,106.341,106.345,106.334,106.338,242600000.0
2005-03-24 21:39:00,106.334,106.357,106.334,106.353,539200000.0
2005-03-24 21:40:00,106.339,106.357,106.338,106.357,965300002.0
2005-03-24 21:41:00,106.335,106.348,106.322,106.334,552599995.0
2005-03-24 21:42:00,106.339,106.346,106.322,106.336,1098900003.0
2005-03-24 21:43:00,106.336,106.336,106.299,106.319,269799999.0
2005-03-24 21:44:00,106.341,106.349,106.328,106.343,1537400006.0
2005-03-24 21:45:00,106.343,106.343,106.327,106.343,930600010.0
2005-03-24 21:46:00,106.323,106.349,106.323,106.344,1104000003.0
2005-03-24 21:47:00,106.344,106.367,106.341,106.36,503600001.0
2005-03-24 21:48:00,106.348,106.355,106.338,106.343,774499993.0
2005-03-24 21:49:00,106.338,106.351,106.322,106.351,511799999.0
2005-03-24 21:50:00,106.349,106.362,106.337,106.349,209499997.0
2005-03-24 21:51:00,106.355,106.363,106.33,106.33,411200000.0
2005-03-24 21:52:00,106.331,106.351,106.325,106.351,283400000.0
2005-03-24 21:53:00,106.358,106.365,106.357,106.359,392899995.0
2005-03-24 21:54:00,106.37,106.37,106.349,106.366,682999993.0
2005-03-24 21:55:00,106.365,106.372,106.356,106.356,293799999.0
2005-03-24 21:56:00,106.364,106.364,106.352,106.355,615899994.0
2005-03-24 21:57:00,106.35,106.366,106.349,106.366,200599999.0
2005-03-24 21:58:00,106.353,106.353,106.331,106.331,86900000.0
2005-03-24 21:59:00,106.357,106.369,106.348,106.352,563000002.0
2005-03-24 22:00:00,106.335,106.361,106.335,106.344,1097199998.0
2005-03-24 22:01:00,106.333,106.353,106.333,106.344,917300005.0
2005-03-24 22:02:00,106.334,106.358,106.334,106.356,828499998.0
2005-03-24 22:03:00,106.364,106.371,106.344,106.349,400499997.0
2005-03-24 22:04:00,106.35,106.355,106.337,106.346,681500004.0
2005-03-24 22:05:00,106.35,106.35,106.33,106.33,310899997.0
2005-03-24 22:06:00,106.334,106.336,106.326,106.335,148099998.0
2005-03-24 22:07:00,106.321,106.339,106.317,106.336,474700001.0
2005-03-24 22:08:00,106.318,106.348,106.318,106.321,256600005.0
2005-03-24 22:09:00,106.336,106.336,106.331,106.331,133600002.0
2005-03-24 22:10:00,106.346,106.346,106.328,106.328,207200001.0
2005-03-24 22:11:00,106.341,106.35,106.332,106.344,503100000.0
2005-03-24 22:12:00,106.334,106.334,106.307,106.317,321399997.0
2005-03-24 22:13:00,106.317,106.324,106.307,106.318,477300002.0
2005-03-24 22:14:00,106.317,106.317,106.301,106.313,295800005.0
2005-03-24 22:15:00,106.299,106.321,106.296,106.31,169099996.0
2005-03-24 22:16:00,106.318,106.331,106.314,106.316,866599990.0
2005-03-24 22:17:00,106.315,106.34,106.314,106.314,213799998.0
2005-03-24 22:18:00,106.322,106.342,106.322,106.329,539899999.0
2005-03-24 22:19:00,106.324,106.341,106.324,106.336,434099999.0
2005-03-24 22:20:00,106.343,106.351,106.341,106.351,105300002.0
2005-03-24 22:21:00,106.345,106.345,106.324,106.324,212100003.0
2005-03-24 22:22:00,106.348,106.348,106.318,106.333,327100004.0
2005-03-24 22:23:00,106.332,106.332,106.317,106.319,255099998.0
2005-03-24 22:24:00,106.343,106.343,106.319,106.335,428099996.0
2005-03-24 22:25:00,106.344,106.344,106.33,106.343,101100002.0
2005-03-24 22:26:00,106.334,106.342,106.321,106.33,272500005.0
2005-03-24 22:27:00,106.316,106.323,106.304,106.323,887200008.0
2005-03-24 22:28:00,106.328,106.328,106.306,106.316,304200003.0
2005-03-24 22:29:00,106.312,106.314,106.293,106.293,188300001.0
2005-03-24 22:30:00,106.293,106.305,106.293,106.299,174499997.0
2005-03-24 22:31:00,106.315,106.323,106.296,106.296,212600001.0
2005-03-24 22:32:00,106.302,106.316,106.302,106.316,289300003.0
2005-03-24 22:33:00,106.321,106.325,106.302,106.302,425399996.0
2005-03-24 22:34:00,106.306,106.315,106.296,106.297,920499996.0
2005-03-24 22:35:00,106.329,106.33,106.319,106.321,257100000.0
2005-03-24 22:36:00,106.318,106.318,106.3,106.309,1006600002.0
2005-03-24 22:37:00,106.295,106.31,106.288,106.302,332000001.0
2005-03-24 22:38:00,106.314,106.323,106.301,106.312,347000007.0
2005-03-24 22:39:00,106.311,106.311,106.288,106.3,343399994.0
2005-03-24 22:40:00,106.275,106.312,106.275,106.284,471400005.0
2005-03-24 22:41:00,106.283,106.291,106.283,106.286,206100005.0
2005-03-24 22:42:00,106.268,106.282,106.266,106.276,268199997.0
2005-03-24 22:43:00,106.274,106.281,106.251,106.251,358800002.0
2005-03-24 22:44:00,106.259,106.283,106.258,106.279,304999998.0
2005-03-24 22:45:00,106.281,106.281,106.253,106.253,402199993.0
2005-03-24 22:46:00,106.286,106.286,106.266,106.273,172499999.0
2005-03-24 22:47:00,106.283,106.3,106.271,106.287,272300003.0
2005-03-24 22:48:00,106.29,106.295,106.266,106.278,381599996.0
2005-03-24 22:49:00,106.268,106.285,106.266,106.275,205699993.0
2005-03-24 22:50:00,106.266,106.275,106.262,106.262,499900000.0
2005-03-24 22:51:00,106.285,106.285,106.261,106.261,209799997.0
2005-03-24 22:52:00,106.28,106.28,106.253,106.273,303999996.0
2005-03-24 22:53:00,106.272,106.284,106.257,106.257,369400007.0
2005-03-24 22:54:00,106.27,106.281,106.264,106.279,307900002.0
2005-03-24 22:55:00,106.286,106.294,106.277,106.286,376500002.0
2005-03-24 22:56:00,106.274,106.291,106.274,106.276,242400004.0
2005-03-24 22:57:00,106.283,106.288,106.261,106.261,384700009.0
2005-03-24 22:58:00,106.294,106.3,106.272,106.281,140400001.0
2005-03-24 22:59:00,106.275,106.292,106.261,106.261,420100003.0
2005-03-24 23:00:00,106.27,106.304,106.27,106.272,227400003.0
2005-03-24 23:01:00,106.306,106.306,106.283,106.287,69299998.0
2005-03-24 23:02:00,106.294,106.299,106.287,106.297,256800003.0
2005-03-24 23:03:00,106.289,106.304,106.289,106.291,321199996.0
2005-03-24 23:04:00,106.311,106.311,106.298,106.298,208000005.0
2005-03-24 23:05:00,106.306,106.309,106.298,106.298,69800000.0
2005-03-24 23:06:00,106.296,106.317,106.296,106.313,127200000.0
2005-03-24 23:07:00,106.312,106.323,106.306,106.308,122800002.0
2005-03-24 23:08:00,106.308,106.308,106.29,106.291,338999995.0
2005-03-24 23:09:00,106.312,106.324,106.312,106.324,350400006.0
2005-03-24 23:10:00,106.319,106.323,106.314,106.314,179300001.0
2005-03-24 23:11:00,106.321,106.327,106.315,106.315,229400001.0
2005-03-24 23:12:00,106.314,106.325,106.307,106.318,395899996.0
2005-03-24 23:13:00,106.32,106.34,106.32,106.333,291699998.0
2005-03-24 23:14:00,106.324,106.326,106.315,106.318,156300001.0
2005-03-24 23:15:00,106.323,106.336,106.31,106.326,366400007.0
2005-03-24 23:16:00,106.34,106.348,106.314,106.314,214299999.0
2005-03-24 23:17:00,106.326,106.336,106.322,106.322,309399999.0
2005-03-24 23:18:00,106.314,106.325,106.302,106.306,252700000.0
2005-03-24 23:19:00,106.321,106.332,106.305,106.305,158899995.0
2005-03-24 23:20:00,106.319,106.335,106.319,106.333,163699998.0
2005-03-24 23:21:00,106.32,106.32,106.303,106.307,353399998.0
2005-03-24 23:22:00,106.315,106.318,106.301,106.317,266800001.0
2005-03-24 23:23:00,106.303,106.313,106.285,106.288,139600000.0
2005-03-24 23:24:00,106.291,106.307,106.285,106.296,280300001.0
2005-03-24 23:25:00,106.306,106.321,106.285,106.321,275299999.0
2005-03-24 23:26:00,106.322,106.323,106.302,106.318,373499993.0
2005-03-24 23:27:00,106.315,106.32,106.304,106.315,200999998.0
2005-03-24 23:28:00,106.316,106.316,106.296,106.296,143700000.0
2005-03-24 23:29:00,106.296,106.303,106.277,106.286,77199999.0
2005-03-24 23:30:00,106.279,106.297,106.274,106.281,235400000.0
2005-03-24 23:31:00,106.288,106.288,106.265,106.274,190899997.0
2005-03-24 23:32:00,106.264,106.284,106.264,106.271,245999997.0
2005-03-24 23:33:00,106.269,106.281,106.26,106.264,183400003.0
2005-03-24 23:34:00,106.266,106.267,106.254,106.254,261500004.0
2005-03-24 23:35:00,106.266,106.273,106.253,106.253,127499999.0
2005-03-24 23:36:00,106.251,106.276,106.244,106.276,217200001.0
2005-03-24 23:37:00,106.268,106.282,106.254,106.254,326399992.0
2005-03-24 23:38:00,106.282,106.287,106.265,106.265,207199999.0
2005-03-24 23:39:00,106.27,106.286,106.27,106.281,245600000.0
2005-03-24 23:40:00,106.274,106.274,106.25,106.265,300600002.0
2005-03-24 23:41:00,106.281,106.281,106.261,106.275,122099998.0
2005-03-24 23:42:00,106.264,106.284,106.255,106.284,197700004.0
2005-03-24 23:43:00,106.283,106.292,106.272,106.292,178099998.0
2005-03-24 23:44:00,106.28,106.284,106.264,106.264,245600001.0
2005-03-24 23:45:00,106.261,106.282,106.255,106.255,299199995.0
2005-03-24 23:46:00,106.281,106.288,106.271,106.274,422200007.0
2005-03-24 23:47:00,106.291,106.302,106.28,106.286,237100001.0
2005-03-24 23:48:00,106.291,106.291,106.268,106.284,241199998.0
2005-03-24 23:49:00,106.281,106.3,106.279,106.297,242099999.0
2005-03-24 23:50:00,106.293,106.332,106.293,106.329,143199999.0
2005-03-24 23:51:00,106.324,106.355,106.324,106.347,132599999.0
2005-03-24 23:52:00,106.344,106.352,106.323,106.342,225300004.0
2005-03-24 23:53:00,106.321,106.338,106.316,106.323,380800000.0
2005-03-24 23:54:00,106.316,106.316,106.288,106.288,166800000.0
2005-03-24 23:55:00,106.289,106.309,106.282,106.309,115500001.0
2005-03-24 23:56:00,106.303,106.303,106.268,106.279,275099999.0
2005-03-24 23:57:00,106.293,106.302,106.274,106.277,158200001.0
2005-03-24 23:58:00,106.301,106.301,106.294,106.294,81400002.0
2005-03-24 23:59:00,106.313,106.313,106.278,106.278,301800002.0
2005-03-25 00:00:00,106.312,106.312,106.281,106.281,192699997.0
2005-03-25 00:01:00,106.273,106.295,106.273,106.295,210799999.0
2005-03-25 00:02:00,106.285,106.293,106.28,106.286,355700008.0
2005-03-25 00:03:00,106.301,106.301,106.275,106.275,93000000.0
2005-03-25 00:04:00,106.264,106.296,106.264,106.296,227900002.0
2005-03-25 00:05:00,106.283,106.287,106.275,106.287,153299999.0
2005-03-25 00:06:00,106.291,106.291,106.256,106.276,275500006.0
2005-03-25 00:07:00,106.295,106.296,106.286,106.288,136200000.0
2005-03-25 00:08:00,106.29,106.296,106.277,106.278,250399998.0
2005-03-25 00:09:00,106.284,106.284,106.239,106.27,220199995.0
2005-03-25 00:10:00,106.289,106.289,106.268,106.284,159299999.0
2005-03-25 00:11:00,106.291,106.291,106.273,106.273,299200003.0
2005-03-25 00:12:00,106.28,106.28,106.255,106.255,193799999.0
2005-03-25 00:13:00,106.292,106.3,106.28,106.28,180200002.0
2005-03-25 00:14:00,106.288,106.288,106.266,106.271,205900002.0
2005-03-25 00:15:00,106.261,106.267,106.25,106.263,268400002.0
2005-03-25 00:16:00,106.27,106.278,106.26,106.276,111400002.0
2005-03-25 00:17:00,106.253,106.271,106.252,106.252,113999999.0
2005-03-25 00:18:00,106.247,106.253,106.228,106.228,274300001.0
2005-03-25 00:19:00,106.245,106.245,106.217,106.239,312000000.0
2005-03-25 00:20:00,106.241,106.251,106.231,106.251,189299998.0
2005-03-25 00:21:00,106.253,106.257,106.238,106.252,229400003.0
2005-03-25 00:22:00,106.242,106.259,106.235,106.239,266200003.0
2005-03-25 00:23:00,106.263,106.263,106.251,106.251,244999993.0
2005-03-25 00:24:00,106.249,106.267,106.239,106.239,104400003.0
2005-03-25 00:25:00,106.268,106.282,106.267,106.267,115099998.0
2005-03-25 00:26:00,106.261,106.277,106.261,106.269,199900007.0
2005-03-25 00:27:00,106.271,106.282,106.259,106.269,278500003.0
2005-03-25 00:28:00,106.281,106.283,106.259,106.268,276900001.0
2005-03-25 00:29:00,106.271,106.288,106.259,106.287,189999999.0
2005-03-25 00:30:00,106.296,106.296,106.286,106.296,183100001.0
2005-03-25 00:31:00,106.292,106.292,106.265,106.273,293199997.0
2005-03-25 00:32:00,106.291,106.292,106.28,106.291,131000003.0
2005-03-25 00:33:00,106.28,106.292,106.279,106.288,102500003.0
2005-03-25 00:34:00,106.284,106.284,106.273,106.274,124299998.0
2005-03-25 00:35:00,106.281,106.287,106.269,106.276,151199999.0
2005-03-25 00:36:00,106.3,106.336,106.3,106.331,199700000.0
2005-03-25 00:37:00,106.33,106.342,106.305,106.319,146300003.0
2005-03-25 00:38:00,106.328,106.328,106.318,106.328,184500001.0
2005-03-25 00:39:00,106.328,106.347,106.316,106.316,313500005.0
2005-03-25 00:40:00,106.344,106.344,106.326,106.33,173300005.0
2005-03-25 00:41:00,106.328,106.333,106.322,106.324,222700000.0
2005-03-25 00:42:00,106.321,106.321,106.299,106.312,449799999.0
2005-03-25 00:43:00,106.342,106.342,106.316,106.321,385999996.0
2005-03-25 00:44:00,106.316,106.334,106.309,106.332,190499997.0
2005-03-25 00:45:00,106.341,106.341,106.328,106.329,147799999.0
2005-03-25 00:46:00,106.334,106.364,106.329,106.364,212500005.0
2005-03-25 00:47:00,106.369,106.369,106.355,106.362,109000002.0
2005-03-25 00:48:00,106.344,106.353,106.335,106.338,127299999.0
2005-03-25 00:49:00,106.36,106.371,106.35,106.351,77900001.0
2005-03-25 00:50:00,106.378,106.38,106.36,106.361,109900000.0
2005-03-25 00:51:00,106.355,106.367,106.349,106.349,225700002.0
2005-03-25 00:52:00,106.343,106.357,106.343,106.354,306500000.0
2005-03-25 00:53:00,106.359,106.359,106.352,106.352,248599998.0
2005-03-25 00:54:00,106.361,106.361,106.337,106.337,391500005.0
2005-03-25 00:55:00,106.356,106.362,106.351,106.362,65200000.0
2005-03-25 00:56:00,106.36,106.368,106.351,106.351,247599998.0
2005-03-25 00:57:00,106.348,106.376,106.348,106.376,259100000.0
2005-03-25 00:58:00,106.361,106.379,106.36,106.364,287699997.0
2005-03-25 00:59:00,106.373,106.388,106.373,106.379,150900004.0
2005-03-25 01:00:00,106.366,106.403,106.366,106.403,377599997.0
2005-03-25 01:01:00,106.405,106.418,106.399,106.406,248200002.0
2005-03-25 01:02:00,106.42,106.42,106.383,106.384,232299996.0
2005-03-25 01:03:00,106.427,106.43,106.4,106.4,261099997.0
2005-03-25 01:04:00,106.401,106.401,106.385,106.394,88699998.0
2005-03-25 01:05:00,106.395,106.395,106.387,106.387,48699998.0
2005-03-25 01:06:00,106.401,106.415,106.396,106.401,183200002.0
2005-03-25 01:07:00,106.425,106.437,106.404,106.404,254199997.0
2005-03-25 01:08:00,106.428,106.431,106.392,106.392,159799997.0
2005-03-25 01:09:00,106.413,106.421,106.4,106.4,226100004.0
2005-03-25 01:10:00,106.41,106.41,106.38,106.397,339099995.0
2005-03-25 01:11:00,106.386,106.427,106.379,106.427,207900000.0
2005-03-25 01:12:00,106.428,106.428,106.399,106.405,149800000.0
2005-03-25 01:13:00,106.399,106.408,106.394,106.406,167099998.0
2005-03-25 01:14:00,106.406,106.406,106.388,106.39,222900003.0
2005-03-25 01:15:00,106.399,106.411,106.399,106.402,211699999.0
2005-03-25 01:16:00,106.399,106.402,106.382,106.402,216800002.0
2005-03-25 01:17:00,106.393,106.401,106.378,106.401,337999995.0
2005-03-25 01:18:00,106.419,106.419,106.401,106.414,177400002.0
2005-03-25 01:19:00,106.391,106.405,106.383,106.39,268800000.0
2005-03-25 01:20:00,106.4,106.412,106.382,106.382,171599996.0
2005-03-25 01:21:00,106.415,106.415,106.4,106.407,334199991.0
2005-03-25 01:22:00,106.403,106.408,106.383,106.397,263399998.0
2005-03-25 01:23:00,106.398,106.402,106.394,106.402,309700005.0
2005-03-25 01:24:00,106.402,106.402,106.395,106.395,73500000.0
2005-03-25 01:25:00,106.413,106.415,106.386,106.395,191700000.0
2005-03-25 01:26:00,106.411,106.415,106.373,106.373,212600001.0
2005-03-25 01:27:00,106.376,106.397,106.376,106.397,129500000.0
2005-03-25 01:28:00,106.398,106.401,106.381,106.381,156700001.0
2005-03-25 01:29:00,106.401,106.408,106.387,106.391,108199999.0
2005-03-25 01:30:00,106.404,106.404,106.38,106.38,135100000.0
2005-03-25 01:31:00,106.386,106.389,106.356,106.36,155700002.0
2005-03-25 01:32:00,106.397,106.397,106.381,106.381,289900001.0
2005-03-25 01:33:00,106.404,106.411,106.391,106.411,140099997.0
2005-03-25 01:34:00,106.413,106.428,106.411,106.421,256599999.0
2005-03-25 01:35:00,106.398,106.405,106.381,106.381,257599999.0
2005-03-25 01:36:00,106.404,106.404,106.382,106.388,96799997.0
2005-03-25 01:37:00,106.388,106.388,106.379,106.379,138600003.0
2005-03-25 01:38:00,106.376,106.396,106.373,106.38,177700000.0
2005-03-25 01:39:00,106.376,106.405,106.369,106.369,98400001.0
2005-03-25 01:40:00,106.388,106.39,106.372,106.372,206199997.0
2005-03-25 01:41:00,106.393,106.416,106.391,106.416,124499997.0
2005-03-25 01:42:00,106.407,106.419,106.4,106.412,219400000.0
2005-03-25 01:43:00,106.4,106.403,106.385,106.388,248200000.0
2005-03-25 01:44:00,106.401,106.414,106.386,106.409,250200000.0
2005-03-25 01:45:00,106.421,106.437,106.414,106.42,369899995.0
2005-03-25 01:46:00,106.421,106.421,106.392,106.392,263699997.0
2005-03-25 01:47:00,106.377,106.398,106.375,106.389,227300002.0
2005-03-25 01:48:00,106.404,106.404,106.385,106.391,239499996.0
2005-03-25 01:49:00,106.394,106.403,106.389,106.394,162500003.0
2005-03-25 01:50:00,106.383,106.409,106.381,106.381,153699997.0
2005-03-25 01:51:00,106.381,106.39,106.373,106.376,312600008.0
2005-03-25 01:52:00,106.384,106.401,106.374,106.39,230700001.0
2005-03-25 01:53:00,106.381,106.397,106.381,106.396,288200003.0
2005-03-25 01:54:00,106.385,106.385,106.361,106.369,215500000.0
2005-03-25 01:55:00,106.371,106.384,106.363,106.384,291300000.0
2005-03-25 01:56:00,106.396,106.396,106.333,106.333,126600003.0
2005-03-25 01:57:00,106.375,106.396,106.375,106.396,264299999.0
2005-03-25 01:58:00,106.407,106.407,106.371,106.371,175999995.0
2005-03-25 01:59:00,106.384,106.384,106.35,106.35,392100003.0
2005-03-25 02:00:00,106.381,106.401,106.378,106.401,292100004.0
2005-03-25 02:01:00,106.416,106.424,106.409,106.416,241000004.0
2005-03-25 02:02:00,106.436,106.436,106.409,106.417,330200003.0
2005-03-25 02:03:00,106.398,106.398,106.381,106.396,219700001.0
2005-03-25 02:04:00,106.394,106.394,106.382,106.391,315699995.0
2005-03-25 02:05:00,106.412,106.412,106.381,106.398,206400001.0
2005-03-25 02:06:00,106.399,106.399,106.368,106.368,238800003.0
2005-03-25 02:07:00,106.384,106.414,106.384,106.399,464499994.0
2005-03-25 02:08:00,106.383,106.405,106.381,106.395,287999999.0
2005-03-25 02:09:00,106.399,106.401,106.377,106.385,249700002.0
2005-03-25 02:10:00,106.384,106.417,106.384,106.417,187700005.0
2005-03-25 02:11:00,106.393,106.416,106.389,106.415,242400000.0
2005-03-25 02:12:00,106.403,106.409,106.381,106.409,142199998.0
2005-03-25 02:13:00,106.401,106.415,106.384,106.384,443100002.0
2005-03-25 02:14:00,106.389,106.409,106.384,106.401,255500001.0
2005-03-25 02:15:00,106.386,106.395,106.376,106.376,214799999.0
2005-03-25 02:16:00,106.39,106.393,106.376,106.381,184400003.0
2005-03-25 02:17:00,106.383,106.388,106.369,106.373,158500003.0
2005-03-25 02:18:00,106.394,106.394,106.381,106.382,171799997.0
2005-03-25 02:19:00,106.382,106.382,106.367,106.37,217699996.0
2005-03-25 02:20:00,106.358,106.372,106.349,106.354,248500003.0
2005-03-25 02:21:00,106.335,106.351,106.335,106.349,145800000.0
2005-03-25 02:22:00,106.343,106.351,106.327,106.342,148899998.0
2005-03-25 02:23:00,106.335,106.348,106.335,106.341,155400001.0
2005-03-25 02:24:00,106.354,106.354,106.318,106.326,112999997.0
2005-03-25 02:25:00,106.331,106.336,106.315,106.33,185000002.0
2005-03-25 02:26:00,106.333,106.341,106.326,106.333,203899999.0
2005-03-25 02:27:00,106.342,106.359,106.337,106.34,200999996.0
2005-03-25 02:28:00,106.332,106.339,106.319,106.328,259300000.0
2005-03-25 02:29:00,106.334,106.345,106.33,106.335,213299998.0
2005-03-25 02:30:00,106.334,106.346,106.314,106.34,183499999.0
2005-03-25 02:31:00,106.351,106.37,106.351,106.368,149899999.0
2005-03-25 02:32:00,106.367,106.378,106.35,106.371,142400000.0
2005-03-25 02:33:00,106.373,106.383,106.373,106.375,225200006.0
2005-03-25 02:34:00,106.363,106.368,106.361,106.366,232600000.0
2005-03-25 02:35:00,106.386,106.387,106.367,106.376,377500002.0
2005-03-25 02:36:00,106.381,106.388,106.37,106.37,255899996.0
2005-03-25 02:37:00,106.378,106.389,106.374,106.383,176500001.0
2005-03-25 02:38:00,106.384,106.395,106.37,106.38,77300000.0
2005-03-25 02:39:00,106.386,106.395,106.386,106.394,135900001.0
2005-03-25 02:40:00,106.386,106.396,106.373,106.379,230999996.0
2005-03-25 02:41:00,106.389,106.389,106.362,106.362,161900000.0
2005-03-25 02:42:00,106.365,106.382,106.365,106.373,300300004.0
2005-03-25 02:43:00,106.372,106.372,106.347,106.358,184300001.0
2005-03-25 02:44:00,106.358,106.377,106.358,106.369,165099996.0
2005-03-25 02:45:00,106.359,106.365,106.339,106.364,432999996.0
2005-03-25 02:46:00,106.366,106.366,106.344,106.345,185400002.0
2005-03-25 02:47:00,106.335,106.362,106.335,106.362,321899995.0
2005-03-25 02:48:00,106.355,106.365,106.346,106.36,213499999.0
2005-03-25 02:49:00,106.334,106.353,106.327,106.348,92100000.0
2005-03-25 02:50:00,106.334,106.364,106.326,106.358,194599998.0
2005-03-25 02:51:00,106.358,106.358,106.335,106.345,167599998.0
2005-03-25 02:52:00,106.343,106.362,106.333,106.349,285599999.0
2005-03-25 02:53:00,106.354,106.354,106.334,106.354,151600000.0
2005-03-25 02:54:00,106.352,106.397,106.352,106.389,267900001.0
2005-03-25 02:55:00,106.396,106.413,106.396,106.413,134899999.0
2005-03-25 02:56:00,106.416,106.42,106.398,106.42,224900002.0
2005-03-25 02:57:00,106.413,106.425,106.402,106.403,174600000.0
2005-03-25 02:58:00,106.422,106.425,106.409,106.418,290399999.0
2005-03-25 02:59:00,106.439,106.459,106.439,106.451,140000000.0
2005-03-25 03:00:00,106.454,106.462,106.451,106.456,209399999.0
2005-03-25 03:01:00,106.432,106.45,106.431,106.441,295000002.0
2005-03-25 03:02:00,106.435,106.435,106.407,106.41,222400000.0
2005-03-25 03:03:00,106.425,106.438,106.425,106.428,93200002.0
2005-03-25 03:04:00,106.413,106.432,106.403,106.431,338700003.0
2005-03-25 03:05:00,106.421,106.431,106.417,106.417,191000004.0
2005-03-25 03:06:00,106.413,106.429,106.413,106.419,400399998.0
2005-03-25 03:07:00,106.411,106.422,106.411,106.411,255400001.0
2005-03-25 03:08:00,106.412,106.434,106.405,106.434,403099997.0
2005-03-25 03:09:00,106.417,106.424,106.414,106.424,212499998.0
2005-03-25 03:10:00,106.436,106.436,106.415,106.432,218600004.0
2005-03-25 03:11:00,106.442,106.461,106.442,106.46,329800000.0
2005-03-25 03:12:00,106.449,106.479,106.449,106.463,245900003.0
2005-03-25 03:13:00,106.479,106.486,106.47,106.47,316700002.0
2005-03-25 03:14:00,106.478,106.493,106.465,106.465,243099999.0
2005-03-25 03:15:00,106.481,106.487,106.47,106.478,301499996.0
2005-03-25 03:16:00,106.476,106.482,106.453,106.453,262399999.0
2005-03-25 03:17:00,106.456,106.467,106.451,106.456,334400000.0
2005-03-25 03:18:00,106.455,106.459,106.442,106.442,282800004.0
2005-03-25 03:19:00,106.467,106.467,106.45,106.456,300600008.0
2005-03-25 03:20:00,106.465,106.465,106.445,106.445,254900001.0
2005-03-25 03:21:00,106.458,106.46,106.447,106.447,218500002.0
2005-03-25 03:22:00,106.459,106.459,106.44,106.453,178399998.0
2005-03-25 03:23:00,106.446,106.458,106.436,106.436,147499998.0
2005-03-25 03:24:00,106.44,106.46,106.44,106.456,237300005.0
2005-03-25 03:25:00,106.449,106.449,106.421,106.421,202399998.0
2005-03-25 03:26:00,106.434,106.446,106.432,106.441,198299997.0
2005-03-25 03:27:00,106.431,106.447,106.42,106.421,208099998.0
2005-03-25 03:28:00,106.426,106.428,106.395,106.395,272000001.0
2005-03-25 03:29:00,106.403,106.425,106.397,106.397,233100005.0
2005-03-25 03:30:00,106.408,106.422,106.407,106.415,260900000.0
2005-03-25 03:31:00,106.411,106.418,106.394,106.394,203599998.0
2005-03-25 03:32:00,106.4,106.412,106.396,106.408,207100003.0
2005-03-25 03:33:00,106.404,106.408,106.378,106.378,200799997.0
2005-03-25 03:34:00,106.418,106.432,106.39,106.391,290199995.0
2005-03-25 03:35:00,106.371,106.385,106.361,106.371,247200003.0
2005-03-25 03:36:00,106.358,106.371,106.343,106.353,220699999.0
2005-03-25 03:37:00,106.339,106.355,106.339,106.355,94299998.0
2005-03-25 03:38:00,106.351,106.361,106.338,106.353,202200003.0
2005-03-25 03:39:00,106.338,106.358,106.329,106.357,194799997.0
2005-03-25 03:40:00,106.346,106.357,106.336,106.35,134400003.0
2005-03-25 03:41:00,106.363,106.367,106.363,106.367,13600000.0
2005-03-25 03:42:00,106.359,106.376,106.352,106.376,149300003.0
2005-03-25 03:43:00,106.374,106.374,106.347,106.349,133500000.0
2005-03-25 03:44:00,106.371,106.382,106.354,106.371,279199992.0
2005-03-25 03:45:00,106.378,106.378,106.356,106.364,125799999.0
2005-03-25 03:46:00,106.378,106.378,106.367,106.37,207300003.0
2005-03-25 03:47:00,106.381,106.392,106.371,106.388,169100001.0
2005-03-25 03:48:00,106.389,106.398,106.379,106.394,305499999.0
2005-03-25 03:49:00,106.384,106.395,106.38,106.395,152399999.0
2005-03-25 03:50:00,106.401,106.404,106.373,106.373,178099999.0
2005-03-25 03:51:00,106.374,106.398,106.374,106.389,237500000.0
2005-03-25 03:52:00,106.39,106.41,106.388,106.407,303599999.0
2005-03-25 03:53:00,106.387,106.399,106.382,106.39,220500002.0
2005-03-25 03:54:00,106.379,106.385,106.377,106.382,233400000.0
2005-03-25 03:55:00,106.399,106.407,106.382,106.407,238000002.0
2005-03-25 03:56:00,106.393,106.393,106.368,106.383,157599998.0
2005-03-25 03:57:00,106.396,106.396,106.369,106.369,147799996.0
2005-03-25 03:58:00,106.37,106.381,106.36,106.36,293499999.0
2005-03-25 03:59:00,106.381,106.387,106.357,106.357,282300002.0
2005-03-25 04:00:00,106.371,106.392,106.362,106.377,207600002.0
2005-03-25 04:01:00,106.386,106.401,106.383,106.396,198999997.0
2005-03-25 04:02:00,106.398,106.401,106.381,106.393,180399998.0
2005-03-25 04:03:00,106.395,106.408,106.395,106.399,163500002.0
2005-03-25 04:04:00,106.423,106.423,106.397,106.4,190600005.0
2005-03-25 04:05:00,106.422,106.422,106.394,106.394,209299999.0
2005-03-25 04:06:00,106.398,106.401,106.368,106.384,287999993.0
2005-03-25 04:07:00,106.379,106.396,106.378,106.391,318599994.0
2005-03-25 04:08:00,106.388,106.39,106.372,106.372,290800002.0
2005-03-25 04:09:00,106.374,106.388,106.372,106.379,302900000.0
2005-03-25 04:10:00,106.408,106.408,106.381,106.381,72099999.0
2005-03-25 04:11:00,106.374,106.379,106.365,106.367,134399999.0
2005-03-25 04:12:00,106.393,106.408,106.393,106.4,227600004.0
2005-03-25 04:13:00,106.403,106.411,106.383,106.383,266499995.0
2005-03-25 04:14:00,106.405,106.421,106.396,106.421,244500003.0
2005-03-25 04:15:00,106.406,106.416,106.375,106.375,347899994.0
2005-03-25 04:16:00,106.406,106.423,106.403,106.411,259900000.0
2005-03-25 04:17:00,106.406,106.428,106.406,106.427,198100004.0
2005-03-25 04:18:00,106.42,106.426,106.409,106.422,287200001.0
2005-03-25 04:19:00,106.431,106.434,106.419,106.43,213500000.0
2005-03-25 04:20:00,106.434,106.434,106.417,106.417,167599999.0
2005-03-25 04:21:00,106.426,106.426,106.416,106.416,12800000.0
2005-03-25 04:22:00,106.429,106.429,106.391,106.391,209399995.0
2005-03-25 04:23:00,106.396,106.411,106.391,106.396,197200000.0
2005-03-25 04:24:00,106.398,106.403,106.381,106.381,224300001.0
2005-03-25 04:25:00,106.393,106.401,106.388,106.388,160899999.0
2005-03-25 04:26:00,106.394,106.417,106.387,106.389,260600005.0
2005-03-25 04:27:00,106.386,106.41,106.384,106.384,362500005.0
2005-03-25 04:28:00,106.381,106.412,106.381,106.412,267600000.0
2005-03-25 04:29:00,106.391,106.397,106.39,106.391,231400005.0
2005-03-25 04:30:00,106.376,106.389,106.37,106.382,131599998.0
2005-03-25 04:31:00,106.376,106.389,106.37,106.387,215500005.0
2005-03-25 04:32:00,106.384,106.396,106.378,106.396,221900001.0
2005-03-25 04:33:00,106.393,106.413,106.393,106.413,388000000.0
2005-03-25 04:34:00,106.403,106.408,106.398,106.408,230099999.0
2005-03-25 04:35:00,106.399,106.415,106.398,106.415,266800001.0
2005-03-25 04:36:00,106.394,106.408,106.385,106.408,205799997.0
2005-03-25 04:37:00,106.388,106.407,106.388,106.399,183599998.0
2005-03-25 04:38:00,106.395,106.402,106.388,106.402,164599996.0
2005-03-25 04:39:00,106.392,106.407,106.386,106.399,352799998.0
2005-03-25 04:40:00,106.399,106.402,106.385,106.385,155399999.0
2005-03-25 04:41:00,106.39,106.396,106.376,106.376,197199999.0
2005-03-25 04:42:00,106.386,106.397,106.374,106.374,173099999.0
2005-03-25 04:43:00,106.396,106.396,106.394,106.394,36500002.0
2005-03-25 04:44:00,106.4,106.407,106.393,106.407,241600002.0
2005-03-25 04:45:00,106.394,106.406,106.382,106.4,308499995.0
2005-03-25 04:46:00,106.391,106.409,106.384,106.384,320200005.0
2005-03-25 04:47:00,106.403,106.403,106.38,106.38,177500002.0
2005-03-25 04:48:00,106.391,106.401,106.39,106.39,34600000.0
2005-03-25 04:49:00,106.413,106.413,106.391,106.391,347400000.0
2005-03-25 04:50:00,106.393,106.403,106.391,106.403,173200000.0
2005-03-25 04:51:00,106.409,106.427,106.409,106.417,465700003.0
2005-03-25 04:52:00,106.414,106.424,106.412,106.413,136000000.0
2005-03-25 04:53:00,106.411,106.424,106.411,106.415,121799998.0
2005-03-25 04:54:00,106.421,106.429,106.412,106.419,266300001.0
2005-03-25 04:55:00,106.433,106.433,106.412,106.412,111399998.0
2005-03-25 04:56:00,106.42,106.424,106.398,106.405,230199994.0
2005-03-25 04:57:00,106.376,106.411,106.376,106.411,204700003.0
2005-03-25 04:58:00,106.401,106.419,106.391,106.417,191000000.0
2005-03-25 04:59:00,106.411,106.417,106.391,106.391,154199998.0
2005-03-25 05:00:00,106.38,106.421,106.38,106.421,309399996.0
2005-03-25 05:01:00,106.405,106.416,106.399,106.399,189000004.0
2005-03-25 05:02:00,106.408,106.408,106.396,106.406,334300001.0
2005-03-25 05:03:00,106.401,106.409,106.385,106.409,257000005.0
2005-03-25 05:04:00,106.391,106.408,106.391,106.408,123299999.0
2005-03-25 05:05:00,106.401,106.409,106.386,106.409,244700004.0
2005-03-25 05:06:00,106.401,106.407,106.385,106.402,335000004.0
2005-03-25 05:07:00,106.395,106.401,106.392,106.393,215099999.0
2005-03-25 05:08:00,106.391,106.4,106.391,106.391,409800003.0
2005-03-25 05:09:00,106.404,106.404,106.392,106.398,338399998.0
2005-03-25 05:10:00,106.391,106.405,106.386,106.386,334199998.0
2005-03-25 05:11:00,106.393,106.402,106.389,106.398,168499997.0
2005-03-25 05:12:00,106.396,106.409,106.396,106.406,252600002.0
2005-03-25 05:13:00,106.417,106.419,106.397,106.399,456799999.0
2005-03-25 05:14:00,106.401,106.401,106.392,106.396,257200000.0
2005-03-25 05:15:00,106.412,106.412,106.4,106.405,164999999.0
2005-03-25 05:16:00,106.389,106.416,106.389,106.416,254300000.0
2005-03-25 05:17:00,106.418,106.425,106.413,106.425,225200005.0
2005-03-25 05:18:00,106.419,106.422,106.407,106.422,111900001.0
2005-03-25 05:19:00,106.402,106.402,106.386,106.386,262200002.0
2005-03-25 05:20:00,106.413,106.431,106.402,106.431,210599996.0
2005-03-25 05:21:00,106.423,106.431,106.408,106.431,490199999.0
2005-03-25 05:22:00,106.434,106.436,106.412,106.436,304299997.0
2005-03-25 05:23:00,106.412,106.432,106.405,106.432,249200004.0
2005-03-25 05:24:00,106.436,106.436,106.424,106.424,334899995.0
2005-03-25 05:25:00,106.421,106.421,106.389,106.403,330699995.0
2005-03-25 05:26:00,106.41,106.427,106.41,106.427,273299998.0
2005-03-25 05:27:00,106.421,106.422,106.421,106.422,65200001.0
2005-03-25 05:28:00,106.423,106.43,106.4,106.405,141699998.0
2005-03-25 05:29:00,106.402,106.414,106.402,106.412,135099999.0
2005-03-25 05:30:00,106.412,106.417,106.401,106.416,271899999.0
2005-03-25 05:31:00,106.405,106.429,106.405,106.429,353199998.0
2005-03-25 05:32:00,106.437,106.443,106.426,106.431,505699995.0
2005-03-25 05:33:00,106.429,106.431,106.407,106.416,216800003.0
2005-03-25 05:34:00,106.406,106.419,106.396,106.401,387900001.0
2005-03-25 05:35:00,106.418,106.42,106.399,106.401,241299996.0
2005-03-25 05:36:00,106.419,106.419,106.401,106.401,59700001.0
2005-03-25 05:37:00,106.394,106.406,106.385,106.399,155699999.0
2005-03-25 05:38:00,106.399,106.402,106.393,106.398,150100001.0
2005-03-25 05:39:00,106.406,106.406,106.37,106.37,94900000.0
2005-03-25 05:40:00,106.378,106.378,106.36,106.366,221999997.0
2005-03-25 05:41:00,106.369,106.371,106.35,106.358,242299994.0
2005-03-25 05:42:00,106.385,106.397,106.369,106.369,238399999.0
2005-03-25 05:43:00,106.378,106.381,106.351,106.351,285400007.0
2005-03-25 05:44:00,106.359,106.374,106.359,106.364,308800000.0
2005-03-25 05:45:00,106.375,106.384,106.366,106.372,70600000.0
2005-03-25 05:46:00,106.379,106.387,106.366,106.381,350999992.0
2005-03-25 05:47:00,106.384,106.39,106.36,106.365,282200000.0
2005-03-25 05:48:00,106.371,106.371,106.358,106.364,111599999.0
2005-03-25 05:49:00,106.369,106.369,106.348,106.359,246699996.0
2005-03-25 05:50:00,106.371,106.378,106.361,106.378,278400000.0
2005-03-25 05:51:00,106.363,106.391,106.361,106.391,213499998.0
2005-03-25 05:52:00,106.367,106.377,106.367,106.377,98099999.0
2005-03-25 05:53:00,106.36,106.378,106.36,106.371,187399999.0
2005-03-25 05:54:00,106.379,106.381,106.365,106.369,229599995.0
2005-03-25 05:55:00,106.381,106.381,106.356,106.375,371200002.0
2005-03-25 05:56:00,106.375,106.386,106.374,106.374,223600002.0
2005-03-25 05:57:00,106.368,106.386,106.366,106.386,171299998.0
2005-03-25 05:58:00,106.37,106.388,106.369,106.369,400400004.0
2005-03-25 05:59:00,106.399,106.402,106.39,106.402,219499999.0
2005-03-25 06:00:00,106.386,106.401,106.386,106.398,168399999.0
2005-03-25 06:01:00,106.406,106.412,106.394,106.399,311600002.0
2005-03-25 06:02:00,106.391,106.404,106.386,106.389,294100001.0
2005-03-25 06:03:00,106.388,106.404,106.388,106.391,240200000.0
2005-03-25 06:04:00,106.394,106.404,106.389,106.396,141099998.0
2005-03-25 06:05:00,106.399,106.402,106.393,106.396,157899998.0
2005-03-25 06:06:00,106.4,106.4,106.386,106.387,460199995.0
2005-03-25 06:07:00,106.381,106.387,106.381,106.387,55899998.0
2005-03-25 06:08:00,106.401,106.401,106.367,106.375,206099999.0
2005-03-25 06:09:00,106.383,106.399,106.383,106.398,104699996.0
2005-03-25 06:10:00,106.406,106.409,106.395,106.399,157899996.0
2005-03-25 06:11:00,106.39,106.408,106.39,106.397,269600000.0
2005-03-25 06:12:00,106.386,106.404,106.385,106.404,274100000.0
2005-03-25 06:13:00,106.407,106.416,106.399,106.4,292000006.0
2005-03-25 06:14:00,106.383,106.39,106.381,106.381,155999999.0
2005-03-25 06:15:00,106.401,106.401,106.379,106.379,206499999.0
2005-03-25 06:16:00,106.391,106.391,106.37,106.375,177700002.0
2005-03-25 06:17:00,106.391,106.4,106.391,106.398,163899998.0
2005-03-25 06:18:00,106.392,106.398,106.375,106.382,318100004.0
2005-03-25 06:19:00,106.391,106.4,106.391,106.396,215400006.0
2005-03-25 06:20:00,106.388,106.408,106.388,106.399,159799997.0
2005-03-25 06:21:00,106.387,106.413,106.387,106.413,86000000.0
2005-03-25 06:22:00,106.411,106.411,106.376,106.376,103599997.0
2005-03-25 06:23:00,106.389,106.403,106.389,106.398,180999999.0
2005-03-25 06:24:00,106.389,106.4,106.389,106.398,260000003.0
2005-03-25 06:25:00,106.38,106.402,106.38,106.402,335200006.0
2005-03-25 06:26:00,106.383,106.396,106.383,106.39,304400005.0
2005-03-25 06:27:00,106.401,106.408,106.386,106.391,303199998.0
2005-03-25 06:28:00,106.386,106.396,106.381,106.381,149800003.0
2005-03-25 06:29:00,106.376,106.381,106.35,106.35,186999999.0
2005-03-25 06:30:00,106.349,106.361,106.346,106.361,50100001.0
2005-03-25 06:31:00,106.354,106.369,106.345,106.345,175399998.0
2005-03-25 06:32:00,106.361,106.375,106.346,106.375,204399997.0
2005-03-25 06:33:00,106.361,106.368,106.354,106.36,299699995.0
2005-03-25 06:34:00,106.353,106.381,106.353,106.356,240100004.0
2005-03-25 06:35:00,106.361,106.371,106.353,106.353,261700000.0
2005-03-25 06:36:00,106.354,106.354,106.338,106.338,91099999.0
2005-03-25 06:37:00,106.348,106.368,106.348,106.368,137899998.0
2005-03-25 06:38:00,106.369,106.369,106.345,106.364,137899999.0
2005-03-25 06:39:00,106.383,106.383,106.362,106.377,309399997.0
2005-03-25 06:40:00,106.379,106.379,106.363,106.363,95499999.0
2005-03-25 06:41:00,106.379,106.379,106.358,106.361,193900002.0
2005-03-25 06:42:00,106.371,106.376,106.367,106.37,231799998.0
2005-03-25 06:43:00,106.37,106.382,106.369,106.381,194600002.0
2005-03-25 06:44:00,106.378,106.378,106.358,106.361,239599998.0
2005-03-25 06:45:00,106.361,106.378,106.36,106.36,310800005.0
2005-03-25 06:46:00,106.371,106.371,106.363,106.366,175200004.0
2005-03-25 06:47:00,106.37,106.377,106.359,106.365,179399997.0
2005-03-25 06:48:00,106.373,106.39,106.366,106.381,480799993.0
2005-03-25 06:49:00,106.376,106.376,106.343,106.351,238299999.0
2005-03-25 06:50:00,106.368,106.384,106.366,106.384,392299999.0
2005-03-25 06:51:00,106.356,106.367,106.337,106.35,215400002.0
2005-03-25 06:52:00,106.341,106.355,106.327,106.346,482899998.0
2005-03-25 06:53:00,106.356,106.366,106.339,106.339,240200001.0
2005-03-25 06:54:00,106.351,106.352,106.339,106.352,145000004.0
2005-03-25 06:55:00,106.336,106.359,106.336,106.356,133200001.0
2005-03-25 06:56:00,106.347,106.347,106.323,106.324,171800005.0
2005-03-25 06:57:00,106.325,106.325,106.301,106.317,214100003.0
2005-03-25 06:58:00,106.321,106.338,106.321,106.331,169499998.0
2005-03-25 06:59:00,106.328,106.328,106.311,106.311,124700001.0
2005-03-25 07:00:00,106.314,106.332,106.314,106.325,203600003.0
2005-03-25 07:01:00,106.318,106.318,106.301,106.308,186000001.0
2005-03-25 07:02:00,106.301,106.307,106.291,106.298,245399995.0
2005-03-25 07:03:00,106.305,106.309,106.288,106.288,350500003.0
2005-03-25 07:04:00,106.289,106.314,106.284,106.293,253700000.0
2005-03-25 07:05:00,106.297,106.32,106.297,106.308,353699992.0
2005-03-25 07:06:00,106.288,106.305,106.286,106.296,262099998.0
2005-03-25 07:07:00,106.321,106.321,106.296,106.314,184900003.0
2005-03-25 07:08:00,106.291,106.307,106.275,106.283,173299998.0
2005-03-25 07:09:00,106.298,106.298,106.281,106.287,340900007.0
2005-03-25 07:10:00,106.286,106.301,106.286,106.296,225499997.0
2005-03-25 07:11:00,106.296,106.301,106.28,106.301,228000005.0
2005-03-25 07:12:00,106.311,106.313,106.3,106.301,220599997.0
2005-03-25 07:13:00,106.308,106.308,106.28,106.294,239299999.0
2005-03-25 07:14:00,106.301,106.307,106.295,106.299,259700000.0
2005-03-25 07:15:00,106.331,106.331,106.293,106.293,66400001.0
2005-03-25 07:16:00,106.288,106.288,106.286,106.286,22400000.0
2005-03-25 07:17:00,106.306,106.318,106.293,106.3,263999999.0
2005-03-25 07:18:00,106.298,106.298,106.279,106.288,338699996.0
2005-03-25 07:19:00,106.312,106.312,106.278,106.286,326400003.0
2005-03-25 07:20:00,106.282,106.306,106.282,106.291,320299999.0
2005-03-25 07:21:00,106.283,106.296,106.277,106.288,221099996.0
2005-03-25 07:22:00,106.283,106.311,106.283,106.311,237700001.0
2005-03-25 07:23:00,106.3,106.3,106.285,106.292,236200001.0
2005-03-25 07:24:00,106.295,106.311,106.291,106.302,326200002.0
2005-03-25 07:25:00,106.301,106.307,106.285,106.295,187299996.0
2005-03-25 07:26:00,106.299,106.323,106.294,106.315,201399999.0
2005-03-25 07:27:00,106.313,106.319,106.292,106.292,191500006.0
2005-03-25 07:28:00,106.308,106.311,106.293,106.301,165400001.0
2005-03-25 07:29:00,106.311,106.311,106.281,106.294,176999997.0
2005-03-25 07:30:00,106.288,106.315,106.288,106.293,236599996.0
2005-03-25 07:31:00,106.301,106.316,106.289,106.316,291999998.0
2005-03-25 07:32:00,106.317,106.317,106.296,106.312,303900000.0
2005-03-25 07:33:00,106.328,106.329,106.292,106.304,315700000.0
2005-03-25 07:34:00,106.301,106.31,106.289,106.303,276500006.0
2005-03-25 07:35:00,106.287,106.308,106.287,106.297,128700000.0
2005-03-25 07:36:00,106.311,106.314,106.287,106.295,285900000.0
2005-03-25 07:37:00,106.291,106.307,106.291,106.295,217200000.0
2005-03-25 07:38:00,106.289,106.317,106.282,106.317,181099998.0
2005-03-25 07:39:00,106.301,106.317,106.283,106.283,225600005.0
2005-03-25 07:40:00,106.294,106.313,106.292,106.305,242700002.0
2005-03-25 07:41:00,106.308,106.32,106.308,106.317,184300000.0
2005-03-25 07:42:00,106.306,106.316,106.306,106.314,58200001.0
2005-03-25 07:43:00,106.314,106.323,106.306,106.323,88899997.0
2005-03-25 07:44:00,106.315,106.319,106.293,106.301,265400000.0
2005-03-25 07:45:00,106.307,106.312,106.299,106.312,161200003.0
2005-03-25 07:46:00,106.311,106.32,106.306,106.306,225699998.0
2005-03-25 07:47:00,106.281,106.286,106.275,106.286,219999993.0
2005-03-25 07:48:00,106.27,106.299,106.266,106.286,372700005.0
2005-03-25 07:49:00,106.299,106.311,106.297,106.311,181100003.0
2005-03-25 07:50:00,106.304,106.314,106.295,106.314,274300000.0
2005-03-25 07:51:00,106.319,106.32,106.29,106.312,229400004.0
2005-03-25 07:52:00,106.313,106.321,106.309,106.309,252399997.0
2005-03-25 07:53:00,106.301,106.31,106.301,106.301,167000003.0
2005-03-25 07:54:00,106.285,106.319,106.285,106.319,129800001.0
2005-03-25 07:55:00,106.29,106.318,106.29,106.31,302500000.0
2005-03-25 07:56:00,106.297,106.314,106.294,106.309,143799998.0
2005-03-25 07:57:00,106.332,106.332,106.305,106.324,390599994.0
2005-03-25 07:58:00,106.316,106.33,106.316,106.326,266699995.0
2005-03-25 07:59:00,106.314,106.338,106.312,106.334,284100000.0
2005-03-25 08:00:00,106.351,106.353,106.334,106.345,158800001.0
2005-03-25 08:01:00,106.349,106.349,106.303,106.319,269300000.0
2005-03-25 08:02:00,106.323,106.332,106.316,106.332,119699997.0
2005-03-25 08:03:00,106.339,106.343,106.325,106.341,132699998.0
2005-03-25 08:04:00,106.323,106.352,106.317,106.344,168500003.0
2005-03-25 08:05:00,106.361,106.363,106.341,106.341,143299999.0
2005-03-25 08:06:00,106.352,106.369,106.345,106.358,229499998.0
2005-03-25 08:07:00,106.35,106.359,106.345,106.359,311399999.0
2005-03-25 08:08:00,106.359,106.359,106.343,106.356,80700001.0
2005-03-25 08:09:00,106.371,106.375,106.342,106.362,361799997.0
2005-03-25 08:10:00,106.366,106.371,106.347,106.35,157899999.0
2005-03-25 08:11:00,106.372,106.375,106.348,106.349,339200002.0
2005-03-25 08:12:00,106.358,106.371,106.344,106.371,274899997.0
2005-03-25 08:13:00,106.381,106.39,106.37,106.38,186199997.0
2005-03-25 08:14:00,106.373,106.389,106.37,106.374,258200002.0
2005-03-25 08:15:00,106.376,106.395,106.376,106.38,142599998.0
2005-03-25 08:16:00,106.399,106.406,106.384,106.394,339300001.0
2005-03-25 08:17:00,106.39,106.399,106.383,106.383,356400000.0
2005-03-25 08:18:00,106.383,106.398,106.376,106.397,404799998.0
2005-03-25 08:19:00,106.386,106.399,106.386,106.398,151400003.0
2005-03-25 08:20:00,106.386,106.394,106.377,106.392,210499998.0
2005-03-25 08:21:00,106.393,106.397,106.382,106.393,235700001.0
2005-03-25 08:22:00,106.371,106.392,106.371,106.392,77700001.0
2005-03-25 08:23:00,106.378,106.392,106.367,106.367,224300002.0
2005-03-25 08:24:00,106.387,106.391,106.365,106.365,206500002.0
2005-03-25 08:25:00,106.392,106.392,106.369,106.379,96100001.0
2005-03-25 08:26:00,106.359,106.366,106.345,106.351,277900001.0
2005-03-25 08:27:00,106.339,106.339,106.313,106.323,290000000.0
2005-03-25 08:28:00,106.321,106.329,106.318,106.319,145800000.0
2005-03-25 08:29:00,106.321,106.34,106.321,106.337,221299999.0
2005-03-25 08:30:00,106.333,106.354,106.327,106.354,268299992.0
2005-03-25 08:31:00,106.348,106.353,106.33,106.331,388600003.0
2005-03-25 08:32:00,106.329,106.341,106.323,106.341,350600001.0
2005-03-25 08:33:00,106.351,106.351,106.325,106.335,323299996.0
2005-03-25 08:34:00,106.351,106.351,106.32,106.337,417700006.0
2005-03-25 08:35:00,106.333,106.333,106.309,106.309,156400000.0
2005-03-25 08:36:00,106.323,106.336,106.308,106.308,109700000.0
2005-03-25 08:37:00,106.321,106.323,106.301,106.301,163100001.0
2005-03-25 08:38:00,106.3,106.306,106.288,106.294,249700001.0
2005-03-25 08:39:00,106.267,106.29,106.259,106.281,292100001.0
2005-03-25 08:40:00,106.281,106.305,106.281,106.296,417599994.0
2005-03-25 08:41:00,106.314,106.316,106.287,106.291,185800001.0
2005-03-25 08:42:00,106.307,106.311,106.292,106.292,97800001.0
2005-03-25 08:43:00,106.311,106.311,106.288,106.288,225100005.0
2005-03-25 08:44:00,106.303,106.312,106.279,106.312,254000005.0
2005-03-25 08:45:00,106.313,106.327,106.31,106.325,365800010.0
2005-03-25 08:46:00,106.331,106.333,106.321,106.324,204199998.0
2005-03-25 08:47:00,106.332,106.361,106.328,106.358,250499999.0
2005-03-25 08:48:00,106.34,106.353,106.338,106.353,108899998.0
2005-03-25 08:49:00,106.349,106.356,106.335,106.348,168900002.0
2005-03-25 08:50:00,106.353,106.363,106.347,106.353,319100002.0
2005-03-25 08:51:00,106.358,106.377,106.358,106.371,176400000.0
2005-03-25 08:52:00,106.386,106.39,106.375,106.375,204799997.0
2005-03-25 08:53:00,106.378,106.392,106.339,106.339,484200005.0
2005-03-25 08:54:00,106.361,106.368,106.354,106.361,246000000.0
2005-03-25 08:55:00,106.358,106.359,106.342,106.347,216300000.0
2005-03-25 08:56:00,106.369,106.369,106.347,106.347,228199996.0
2005-03-25 08:57:00,106.352,106.352,106.338,106.341,327899994.0
2005-03-25 08:58:00,106.334,106.345,106.325,106.338,92800001.0
2005-03-25 08:59:00,106.331,106.336,106.302,106.31,139400000.0
2005-03-25 09:00:00,106.33,106.358,106.33,106.346,368300001.0
2005-03-25 09:01:00,106.359,106.36,106.333,106.348,292099997.0
2005-03-25 09:02:00,106.352,106.352,106.33,106.344,138999999.0
2005-03-25 09:03:00,106.363,106.37,106.341,106.341,353000011.0
2005-03-25 09:04:00,106.351,106.367,106.338,106.362,127800002.0
2005-03-25 09:05:00,106.358,106.366,106.35,106.356,212500002.0
2005-03-25 09:06:00,106.366,106.377,106.352,106.356,216799997.0
2005-03-25 09:07:00,106.374,106.374,106.346,106.346,112699997.0
2005-03-25 09:08:00,106.371,106.381,106.367,106.377,351800004.0
2005-03-25 09:09:00,106.39,106.39,106.363,106.382,242699996.0
2005-03-25 09:10:00,106.377,106.387,106.361,106.361,362500007.0
2005-03-25 09:11:00,106.374,106.381,106.358,106.358,215200003.0
2005-03-25 09:12:00,106.333,106.364,106.333,106.356,401400003.0
2005-03-25 09:13:00,106.366,106.366,106.329,106.329,281799998.0
2005-03-25 09:14:00,106.361,106.368,106.347,106.368,121999999.0
2005-03-25 09:15:00,106.371,106.371,106.347,106.356,127400001.0
2005-03-25 09:16:00,106.339,106.352,106.334,106.343,185300001.0
2005-03-25 09:17:00,106.333,106.343,106.317,106.327,302299997.0
2005-03-25 09:18:00,106.331,106.336,106.318,106.319,277699998.0
2005-03-25 09:19:00,106.326,106.333,106.313,106.326,179899995.0
2005-03-25 09:20:00,106.322,106.322,106.3,106.301,226000002.0
2005-03-25 09:21:00,106.328,106.328,106.31,106.31,311399993.0
2005-03-25 09:22:00,106.323,106.337,106.314,106.314,261899995.0
2005-03-25 09:23:00,106.32,106.339,106.32,106.333,258400002.0
2005-03-25 09:24:00,106.332,106.332,106.299,106.314,143500001.0
2005-03-25 09:25:00,106.337,106.341,106.307,106.31,140600002.0
2005-03-25 09:26:00,106.328,106.328,106.304,106.31,184800003.0
2005-03-25 09:27:00,106.314,106.326,106.302,106.306,163399998.0
2005-03-25 09:28:00,106.301,106.324,106.297,106.322,222900002.0
2005-03-25 09:29:00,106.328,106.336,106.307,106.327,204500004.0
2005-03-25 09:30:00,106.328,106.339,106.32,106.323,250499998.0
2005-03-25 09:31:00,106.339,106.34,106.322,106.322,155900003.0
2005-03-25 09:32:00,106.317,106.33,106.303,106.313,473600004.0
2005-03-25 09:33:00,106.302,106.346,106.298,106.346,165900003.0
2005-03-25 09:34:00,106.326,106.336,106.316,106.33,306000005.0
2005-03-25 09:35:00,106.333,106.333,106.32,106.333,244399998.0
2005-03-25 09:36:00,106.343,106.343,106.327,106.331,170800000.0
2005-03-25 09:37:00,106.281,106.33,106.281,106.33,251000001.0
2005-03-25 09:38:00,106.326,106.346,106.326,106.338,236400001.0
2005-03-25 09:39:00,106.343,106.356,106.332,106.332,167900001.0
2005-03-25 09:40:00,106.339,106.36,106.339,106.357,210100002.0
2005-03-25 09:41:00,106.346,106.358,106.342,106.342,274100000.0
2005-03-25 09:42:00,106.351,106.357,106.336,106.336,150900002.0
2005-03-25 09:43:00,106.341,106.348,106.323,106.348,177699998.0
2005-03-25 09:44:00,106.359,106.361,106.336,106.336,280599999.0
2005-03-25 09:45:00,106.329,106.357,106.322,106.357,157399998.0
2005-03-25 09:46:00,106.359,106.359,106.335,106.348,221400003.0
2005-03-25 09:47:00,106.351,106.352,106.343,106.348,135099996.0
2005-03-25 09:48:00,106.345,106.359,106.345,106.356,114600001.0
2005-03-25 09:49:00,106.348,106.358,106.339,106.354,436000002.0
2005-03-25 09:50:00,106.339,106.346,106.326,106.335,296199999.0
2005-03-25 09:51:00,106.346,106.353,106.334,106.353,221800002.0
2005-03-25 09:52:00,106.343,106.343,106.325,106.336,287799999.0
2005-03-25 09:53:00,106.331,106.34,106.331,106.333,139800002.0
2005-03-25 09:54:00,106.322,106.335,106.322,106.326,83899998.0
2005-03-25 09:55:00,106.343,106.344,106.323,106.326,158700000.0
2005-03-25 09:56:00,106.336,106.336,106.322,106.332,242599998.0
2005-03-25 09:57:00,106.336,106.346,106.326,106.334,275499996.0
2005-03-25 09:58:00,106.323,106.347,106.323,106.324,117699999.0
2005-03-25 09:59:00,106.315,106.34,106.312,106.34,106400000.0
2005-03-25 10:00:00,106.315,106.355,106.315,106.338,184399997.0
2005-03-25 10:01:00,106.343,106.351,106.33,106.343,273400004.0
2005-03-25 10:02:00,106.349,106.349,106.328,106.335,114299999.0
2005-03-25 10:03:00,106.349,106.354,106.333,106.348,360599997.0
2005-03-25 10:04:00,106.356,106.366,106.348,106.35,242700003.0
2005-03-25 10:05:00,106.354,106.355,106.345,106.351,203799999.0
2005-03-25 10:06:00,106.351,106.369,106.347,106.359,365900004.0
2005-03-25 10:07:00,106.354,106.354,106.324,106.335,343000000.0
2005-03-25 10:08:00,106.343,106.345,106.331,106.336,283500001.0
2005-03-25 10:09:00,106.339,106.347,106.325,106.334,269299995.0
2005-03-25 10:10:00,106.349,106.349,106.327,106.339,371299998.0
2005-03-25 10:11:00,106.361,106.361,106.345,106.348,237000000.0
2005-03-25 10:12:00,106.336,106.35,106.331,106.335,260799999.0
2005-03-25 10:13:00,106.339,106.357,106.339,106.348,323299995.0
2005-03-25 10:14:00,106.337,106.349,106.315,106.349,219199999.0
2005-03-25 10:15:00,106.341,106.348,106.335,106.343,507799998.0
2005-03-25 10:16:00,106.335,106.339,106.326,106.329,287000004.0
2005-03-25 10:17:00,106.342,106.342,106.327,106.336,319900001.0
2005-03-25 10:18:00,106.331,106.334,106.304,106.319,339799997.0
2005-03-25 10:19:00,106.314,106.343,106.314,106.329,198700000.0
2005-03-25 10:20:00,106.336,106.349,106.327,106.349,356300005.0
2005-03-25 10:21:00,106.329,106.338,106.318,106.32,221599998.0
2005-03-25 10:22:00,106.331,106.331,106.307,106.319,303400000.0
2005-03-25 10:23:00,106.309,106.311,106.285,106.285,27400000.0
2005-03-25 10:24:00,106.288,106.288,106.266,106.275,212499999.0
2005-03-25 10:25:00,106.276,106.308,106.274,106.306,306100004.0
2005-03-25 10:26:00,106.299,106.304,106.285,106.304,242400001.0
2005-03-25 10:27:00,106.308,106.308,106.286,106.293,258600004.0
2005-03-25 10:28:00,106.301,106.307,106.292,106.297,377200001.0
2005-03-25 10:29:00,106.268,106.294,106.268,106.294,147500000.0
2005-03-25 10:30:00,106.298,106.301,106.284,106.286,196899996.0
2005-03-25 10:31:00,106.299,106.299,106.257,106.28,231599996.0
2005-03-25 10:32:00,106.295,106.3,106.28,106.28,332800001.0
2005-03-25 10:33:00,106.283,106.289,106.272,106.286,509999993.0
2005-03-25 10:34:00,106.276,106.278,106.27,106.278,197200000.0
2005-03-25 10:35:00,106.274,106.281,106.263,106.271,331000005.0
2005-03-25 10:36:00,106.287,106.287,106.257,106.257,113200000.0
2005-03-25 10:37:00,106.279,106.284,106.274,106.274,183200001.0
2005-03-25 10:38:00,106.289,106.289,106.26,106.272,270000002.0
2005-03-25 10:39:00,106.279,106.282,106.267,106.269,338100003.0
2005-03-25 10:40:00,106.282,106.282,106.257,106.273,317399995.0
2005-03-25 10:41:00,106.264,106.273,106.231,106.242,297100002.0
2005-03-25 10:42:00,106.258,106.258,106.236,106.244,252899998.0
2005-03-25 10:43:00,106.253,106.257,106.22,106.22,232599995.0
2005-03-25 10:44:00,106.248,106.26,106.245,106.246,378300005.0
2005-03-25 10:45:00,106.263,106.291,106.263,106.286,281999995.0
2005-03-25 10:46:00,106.279,106.285,106.265,106.279,244600003.0
2005-03-25 10:47:00,106.276,106.286,106.27,106.276,265299997.0
2005-03-25 10:48:00,106.268,106.279,106.247,106.247,229900000.0
2005-03-25 10:49:00,106.252,106.271,106.252,106.271,170999999.0
2005-03-25 10:50:00,106.279,106.279,106.264,106.269,215199999.0
2005-03-25 10:51:00,106.278,106.287,106.274,106.276,247899998.0
2005-03-25 10:52:00,106.282,106.282,106.231,106.231,217700001.0
2005-03-25 10:53:00,106.252,106.282,106.252,106.261,157800000.0
2005-03-25 10:54:00,106.278,106.278,106.249,106.261,156000002.0
2005-03-25 10:55:00,106.274,106.299,106.274,106.28,367099997.0
2005-03-25 10:56:00,106.273,106.279,106.244,106.252,202200002.0
2005-03-25 10:57:00,106.275,106.297,106.275,106.276,362600004.0
2005-03-25 10:58:00,106.284,106.291,106.276,106.288,209400000.0
2005-03-25 10:59:00,106.284,106.298,106.284,106.288,199599996.0
2005-03-25 11:00:00,106.301,106.301,106.286,106.291,292800003.0
2005-03-25 11:01:00,106.301,106.31,106.291,106.31,306699998.0
2005-03-25 11:02:00,106.297,106.297,106.251,106.287,251500009.0
2005-03-25 11:03:00,106.299,106.302,106.29,106.29,139099999.0
2005-03-25 11:04:00,106.3,106.32,106.3,106.313,227000004.0
2005-03-25 11:05:00,106.301,106.31,106.286,106.288,397599994.0
2005-03-25 11:06:00,106.301,106.308,106.29,106.303,126400001.0
2005-03-25 11:07:00,106.288,106.301,106.271,106.271,403000005.0
2005-03-25 11:08:00,106.269,106.315,106.269,106.309,217400000.0
2005-03-25 11:09:00,106.292,106.295,106.277,106.295,222999998.0
2005-03-25 11:10:00,106.277,106.294,106.262,106.288,305899994.0
2005-03-25 11:11:00,106.278,106.301,106.278,106.283,162500003.0
2005-03-25 11:12:00,106.283,106.295,106.267,106.276,478200001.0
2005-03-25 11:13:00,106.286,106.306,106.286,106.306,247100003.0
2005-03-25 11:14:00,106.291,106.294,106.283,106.294,162499998.0
2005-03-25 11:15:00,106.296,106.31,106.288,106.291,160499999.0
2005-03-25 11:16:00,106.283,106.286,106.278,106.286,181799997.0
2005-03-25 11:17:00,106.289,106.307,106.269,106.307,167799999.0
2005-03-25 11:18:00,106.3,106.306,106.287,106.301,172099998.0
2005-03-25 11:19:00,106.283,106.301,106.283,106.291,140199998.0
2005-03-25 11:20:00,106.295,106.322,106.295,106.311,232000002.0
2005-03-25 11:21:00,106.292,106.307,106.287,106.307,242500004.0
2005-03-25 11:22:00,106.304,106.313,106.294,106.294,256699998.0
2005-03-25 11:23:00,106.301,106.306,106.277,106.298,268300003.0
2005-03-25 11:24:00,106.308,106.317,106.286,106.286,136900002.0
2005-03-25 11:25:00,106.312,106.321,106.286,106.321,210800001.0
2005-03-25 11:26:00,106.333,106.336,106.316,106.316,200799995.0
2005-03-25 11:27:00,106.313,106.34,106.311,106.336,478699999.0
2005-03-25 11:28:00,106.324,106.33,106.315,106.322,317200007.0
2005-03-25 11:29:00,106.326,106.34,106.322,106.324,264200001.0
2005-03-25 11:30:00,106.321,106.327,106.3,106.3,388500000.0
2005-03-25 11:31:00,106.313,106.322,106.297,106.297,124300001.0
2005-03-25 11:32:00,106.324,106.333,106.317,106.323,177100000.0
2005-03-25 11:33:00,106.339,106.339,106.308,106.315,135399999.0
2005-03-25 11:34:00,106.285,106.319,106.285,106.316,81400001.0
2005-03-25 11:35:00,106.312,106.313,106.301,106.308,265499998.0
2005-03-25 11:36:00,106.299,106.32,106.294,106.32,303900000.0
2005-03-25 11:37:00,106.32,106.326,106.303,106.315,216200002.0
2005-03-25 11:38:00,106.313,106.318,106.281,106.312,334600000.0
2005-03-25 11:39:00,106.311,106.318,106.311,106.317,203400002.0
2005-03-25 11:40:00,106.317,106.338,106.317,106.335,416400007.0
2005-03-25 11:41:00,106.321,106.35,106.321,106.338,262400005.0
2005-03-25 11:42:00,106.339,106.339,106.319,106.333,259499997.0
2005-03-25 11:43:00,106.339,106.339,106.314,106.316,223200000.0
2005-03-25 11:44:00,106.333,106.333,106.32,106.325,223100001.0
2005-03-25 11:45:00,106.342,106.342,106.312,106.314,344899997.0
2005-03-25 11:46:00,106.311,106.349,106.311,106.349,151300003.0
2005-03-25 11:47:00,106.359,106.359,106.35,106.354,189299995.0
2005-03-25 11:48:00,106.351,106.359,106.336,106.352,215600002.0
2005-03-25 11:49:00,106.338,106.351,106.316,106.351,184199997.0
2005-03-25 11:50:00,106.344,106.344,106.322,106.342,361999997.0
2005-03-25 11:51:00,106.328,106.346,106.321,106.346,346899998.0
2005-03-25 11:52:00,106.338,106.342,106.329,106.329,343800002.0
2005-03-25 11:53:00,106.322,106.345,106.322,106.343,268600004.0
2005-03-25 11:54:00,106.341,106.344,106.328,106.344,275300002.0
2005-03-25 11:55:00,106.345,106.345,106.328,106.339,371700008.0
2005-03-25 11:56:00,106.339,106.354,106.335,106.335,273900002.0
2005-03-25 11:57:00,106.333,106.339,106.319,106.328,336300001.0
2005-03-25 11:58:00,106.327,106.33,106.309,106.33,197099999.0
2005-03-25 11:59:00,106.322,106.332,106.321,106.33,326099995.0
2005-03-25 12:00:00,106.333,106.341,106.333,106.339,180000000.0
2005-03-25 12:01:00,106.339,106.339,106.319,106.319,135899999.0
2005-03-25 12:02:00,106.326,106.328,106.316,106.328,288000000.0
2005-03-25 12:03:00,106.329,106.329,106.305,106.305,223300007.0
2005-03-25 12:04:00,106.274,106.321,106.274,106.321,195199998.0
2005-03-25 12:05:00,106.327,106.335,106.322,106.33,95300000.0
2005-03-25 12:06:00,106.329,106.336,106.317,106.336,338500000.0
2005-03-25 12:07:00,106.331,106.35,106.318,106.35,164199998.0
2005-03-25 12:08:00,106.334,106.339,106.302,106.339,341899999.0
2005-03-25 12:09:00,106.313,106.35,106.313,106.346,289099996.0
2005-03-25 12:10:00,106.343,106.35,106.339,106.348,295900004.0
2005-03-25 12:11:00,106.346,106.354,106.336,106.349,197699999.0
2005-03-25 12:12:00,106.354,106.354,106.339,106.35,262500000.0
2005-03-25 12:13:00,106.323,106.358,106.317,106.357,261600003.0
2005-03-25 12:14:00,106.338,106.344,106.32,106.344,487600003.0
2005-03-25 12:15:00,106.351,106.36,106.351,106.353,178600003.0
2005-03-25 12:16:00,106.339,106.354,106.325,106.325,333400004.0
2005-03-25 12:17:00,106.332,106.354,106.332,106.354,333400001.0
2005-03-25 12:18:00,106.345,106.358,106.335,106.335,288900002.0
2005-03-25 12:19:00,106.345,106.371,106.338,106.34,279300000.0
2005-03-25 12:20:00,106.346,106.358,106.333,106.354,298500004.0
2005-03-25 12:21:00,106.33,106.357,106.33,106.357,416999998.0
2005-03-25 12:22:00,106.372,106.372,106.35,106.36,158099999.0
2005-03-25 12:23:00,106.362,106.363,106.335,106.363,242300000.0
2005-03-25 12:24:00,106.359,106.366,106.348,106.364,331900000.0
2005-03-25 12:25:00,106.346,106.371,106.337,106.371,291699997.0
2005-03-25 12:26:00,106.381,106.386,106.366,106.375,266899999.0
2005-03-25 12:27:00,106.376,106.381,106.368,106.379,119100001.0
2005-03-25 12:28:00,106.374,106.375,106.372,106.372,119299999.0
2005-03-25 12:29:00,106.368,106.37,106.336,106.336,222600000.0
2005-03-25 12:30:00,106.333,106.355,106.333,106.342,300000001.0
2005-03-25 12:31:00,106.349,106.362,106.333,106.35,236999997.0
2005-03-25 12:32:00,106.368,106.368,106.33,106.33,237000000.0
2005-03-25 12:33:00,106.369,106.369,106.337,106.356,381699996.0
2005-03-25 12:34:00,106.369,106.369,106.349,106.353,240200002.0
2005-03-25 12:35:00,106.361,106.374,106.354,106.361,310300002.0
2005-03-25 12:36:00,106.359,106.382,106.356,106.375,209299998.0
2005-03-25 12:37:00,106.383,106.387,106.355,106.368,259599999.0
2005-03-25 12:38:00,106.381,106.384,106.365,106.369,227800003.0
2005-03-25 12:39:00,106.384,106.392,106.368,106.392,170100001.0
2005-03-25 12:40:00,106.371,106.377,106.366,106.376,339100000.0
2005-03-25 12:41:00,106.376,106.386,106.366,106.38,185100000.0
2005-03-25 12:42:00,106.406,106.419,106.378,106.401,224100000.0
2005-03-25 12:43:00,106.389,106.403,106.38,106.39,330299999.0
2005-03-25 12:44:00,106.389,106.393,106.376,106.381,446700012.0
2005-03-25 12:45:00,106.391,106.401,106.387,106.398,321499995.0
2005-03-25 12:46:00,106.391,106.391,106.362,106.363,269499999.0
2005-03-25 12:47:00,106.386,106.391,106.366,106.366,369300004.0
2005-03-25 12:48:00,106.374,106.376,106.359,106.373,301800001.0
2005-03-25 12:49:00,106.373,106.388,106.365,106.388,250200000.0
2005-03-25 12:50:00,106.388,106.403,106.37,106.37,199300005.0
2005-03-25 12:51:00,106.378,106.389,106.368,106.368,285000002.0
2005-03-25 12:52:00,106.371,106.38,106.37,106.378,198400003.0
2005-03-25 12:53:00,106.379,106.392,106.366,106.38,105700000.0
2005-03-25 12:54:00,106.387,106.401,106.382,106.398,249300001.0
2005-03-25 12:55:00,106.396,106.401,106.384,106.385,102199998.0
2005-03-25 12:56:00,106.391,106.395,106.363,106.373,230699994.0
2005-03-25 12:57:00,106.389,106.398,106.38,106.392,137100001.0
2005-03-25 12:58:00,106.367,106.397,106.367,106.383,310999998.0
2005-03-25 12:59:00,106.384,106.392,106.371,106.392,340900001.0
2005-03-25 13:00:00,106.399,106.399,106.375,106.382,145400005.0
2005-03-25 13:01:00,106.357,106.386,106.347,106.383,291000000.0
2005-03-25 13:02:00,106.384,106.412,106.381,106.404,190599997.0
2005-03-25 13:03:00,106.396,106.404,106.368,106.401,290300004.0
2005-03-25 13:04:00,106.396,106.41,106.396,106.401,199000001.0
2005-03-25 13:05:00,106.394,106.401,106.385,106.391,305699998.0
2005-03-25 13:06:00,106.379,106.387,106.376,106.386,373399996.0
2005-03-25 13:07:00,106.364,106.38,106.345,106.38,192499999.0
2005-03-25 13:08:00,106.394,106.394,106.391,106.391,53299998.0
2005-03-25 13:09:00,106.399,106.399,106.387,106.396,344500000.0
2005-03-25 13:10:00,106.395,106.395,106.383,106.387,105300001.0
2005-03-25 13:11:00,106.373,106.393,106.373,106.393,182999998.0
2005-03-25 13:12:00,106.39,106.396,106.384,106.396,194599998.0
2005-03-25 13:13:00,106.401,106.401,106.384,106.384,99399999.0
2005-03-25 13:14:00,106.393,106.407,106.388,106.395,223499994.0
2005-03-25 13:15:00,106.383,106.411,106.383,106.411,162099999.0
2005-03-25 13:16:00,106.387,106.397,106.384,106.397,166600005.0
2005-03-25 13:17:00,106.413,106.425,106.413,106.425,178699999.0
2005-03-25 13:18:00,106.394,106.406,106.386,106.405,330900003.0
2005-03-25 13:19:00,106.384,106.401,106.371,106.401,117000001.0
2005-03-25 13:20:00,106.369,106.407,106.369,106.407,213100004.0
2005-03-25 13:21:00,106.382,106.404,106.382,106.404,161700000.0
2005-03-25 13:22:00,106.389,106.401,106.358,106.401,322800003.0
2005-03-25 13:23:00,106.389,106.399,106.387,106.395,366500007.0
2005-03-25 13:24:00,106.381,106.396,106.376,106.376,250500005.0
2005-03-25 13:25:00,106.382,106.392,106.38,106.383,141499999.0
2005-03-25 13:26:00,106.398,106.399,106.381,106.381,155000005.0
2005-03-25 13:27:00,106.373,106.388,106.369,106.374,354900009.0
2005-03-25 13:28:00,106.417,106.421,106.407,106.41,380200004.0
2005-03-25 13:29:00,106.371,106.4,106.364,106.396,236900000.0
2005-03-25 13:30:00,106.398,106.404,106.394,106.404,198300003.0
2005-03-25 13:31:00,106.404,106.411,106.397,106.404,274800006.0
2005-03-25 13:32:00,106.401,106.419,106.394,106.394,357799996.0
2005-03-25 13:33:00,106.384,106.389,106.36,106.389,361099996.0
2005-03-25 13:34:00,106.387,106.418,106.387,106.409,242499994.0
2005-03-25 13:35:00,106.399,106.407,106.386,106.396,248799995.0
2005-03-25 13:36:00,106.406,106.413,106.403,106.408,396600000.0
2005-03-25 13:37:00,106.413,106.413,106.398,106.405,182099997.0
2005-03-25 13:38:00,106.399,106.399,106.376,106.378,252499998.0
2005-03-25 13:39:00,106.418,106.418,106.383,106.383,179800000.0
2005-03-25 13:40:00,106.369,106.396,106.357,106.396,292099997.0
2005-03-25 13:41:00,106.378,106.402,106.378,106.393,241399999.0
2005-03-25 13:42:00,106.401,106.417,106.396,106.396,271300001.0
2005-03-25 13:43:00,106.411,106.411,106.394,106.404,158999998.0
2005-03-25 13:44:00,106.418,106.418,106.402,106.403,384799997.0
2005-03-25 13:45:00,106.409,106.419,106.405,106.411,242399998.0
2005-03-25 13:46:00,106.411,106.429,106.411,106.418,175500005.0
2005-03-25 13:47:00,106.421,106.421,106.4,106.406,111299997.0
2005-03-25 13:48:00,106.399,106.414,106.398,106.414,242500007.0
2005-03-25 13:49:00,106.394,106.402,106.376,106.387,179900001.0
2005-03-25 13:50:00,106.408,106.42,106.382,106.382,308300007.0
2005-03-25 13:51:00,106.398,106.412,106.385,106.402,119399999.0
2005-03-25 13:52:00,106.416,106.42,106.386,106.386,208000005.0
2005-03-25 13:53:00,106.383,106.414,106.383,106.398,257200001.0
2005-03-25 13:54:00,106.386,106.4,106.384,106.39,266200000.0
2005-03-25 13:55:00,106.406,106.406,106.384,106.394,335599992.0
2005-03-25 13:56:00,106.391,106.401,106.369,106.401,370900000.0
2005-03-25 13:57:00,106.389,106.391,106.365,106.365,58600000.0
2005-03-25 13:58:00,106.39,106.394,106.384,106.394,207800000.0
2005-03-25 13:59:00,106.402,106.402,106.384,106.385,321599996.0
2005-03-25 14:00:00,106.405,106.413,106.394,106.399,340199999.0
2005-03-25 14:01:00,106.417,106.417,106.39,106.39,319100003.0
2005-03-25 14:02:00,106.409,106.409,106.38,106.388,193500003.0
2005-03-25 14:03:00,106.383,106.391,106.372,106.372,332199996.0
2005-03-25 14:04:00,106.375,106.38,106.359,106.366,200200003.0
2005-03-25 14:05:00,106.373,106.384,106.37,106.379,166800002.0
2005-03-25 14:06:00,106.381,106.39,106.379,106.379,252000000.0
2005-03-25 14:07:00,106.376,106.387,106.356,106.358,204900002.0
2005-03-25 14:08:00,106.354,106.385,106.354,106.354,182300000.0
2005-03-25 14:09:00,106.354,106.37,106.353,106.364,145499999.0
2005-03-25 14:10:00,106.371,106.371,106.359,106.359,107599999.0
2005-03-25 14:11:00,106.356,106.377,106.356,106.377,58100000.0
2005-03-25 14:12:00,106.348,106.357,106.317,106.343,271399995.0
2005-03-25 14:13:00,106.345,106.368,106.345,106.359,178999998.0
2005-03-25 14:14:00,106.364,106.364,106.321,106.321,426099996.0
2005-03-25 14:15:00,106.32,106.35,106.32,106.333,419999996.0
2005-03-25 14:16:00,106.338,106.358,106.333,106.333,170100003.0
2005-03-25 14:17:00,106.328,106.342,106.324,106.342,182600002.0
2005-03-25 14:18:00,106.32,106.323,106.305,106.305,297399997.0
2005-03-25 14:19:00,106.319,106.322,106.312,106.319,257700001.0
2005-03-25 14:20:00,106.319,106.342,106.319,106.33,374400005.0
2005-03-25 14:21:00,106.328,106.34,106.328,106.338,223400007.0
2005-03-25 14:22:00,106.343,106.343,106.318,106.319,179899999.0
2005-03-25 14:23:00,106.326,106.337,106.296,106.313,388200000.0
2005-03-25 14:24:00,106.304,106.324,106.297,106.313,212100001.0
2005-03-25 14:25:00,106.323,106.331,106.317,106.317,205799998.0
2005-03-25 14:26:00,106.334,106.341,106.326,106.326,207900001.0
2005-03-25 14:27:00,106.321,106.333,106.313,106.328,242600003.0
2005-03-25 14:28:00,106.328,106.348,106.328,106.338,319100001.0
2005-03-25 14:29:00,106.329,106.343,106.328,106.343,210000000.0
2005-03-25 14:30:00,106.326,106.345,106.322,106.336,319500000.0
2005-03-25 14:31:00,106.341,106.359,106.331,106.357,139000001.0
2005-03-25 14:32:00,106.346,106.346,106.326,106.326,75099999.0
2005-03-25 14:33:00,106.339,106.342,106.315,106.332,365399997.0
2005-03-25 14:34:00,106.306,106.326,106.306,106.316,55199999.0
2005-03-25 14:35:00,106.321,106.331,106.315,106.315,129999997.0
2005-03-25 14:36:00,106.321,106.337,106.315,106.337,188500000.0
2005-03-25 14:37:00,106.334,106.349,106.324,106.337,264099998.0
2005-03-25 14:38:00,106.333,106.345,106.333,106.343,133300000.0
2005-03-25 14:39:00,106.346,106.346,106.337,106.339,187800003.0
2005-03-25 14:40:00,106.336,106.356,106.336,106.356,231200002.0
2005-03-25 14:41:00,106.341,106.374,106.331,106.349,171600000.0
2005-03-25 14:42:00,106.336,106.339,106.315,106.339,216400001.0
2005-03-25 14:43:00,106.331,106.344,106.321,106.331,313199997.0
2005-03-25 14:44:00,106.348,106.351,106.323,106.332,198899997.0
2005-03-25 14:45:00,106.331,106.338,106.329,106.333,171100003.0
2005-03-25 14:46:00,106.339,106.339,106.332,106.334,132900000.0
2005-03-25 14:47:00,106.34,106.345,106.317,106.33,293899996.0
2005-03-25 14:48:00,106.35,106.362,106.35,106.362,84400002.0
2005-03-25 14:49:00,106.368,106.369,106.356,106.364,104700001.0
2005-03-25 14:50:00,106.354,106.354,106.319,106.319,256599997.0
2005-03-25 14:51:00,106.352,106.359,106.331,106.337,142599999.0
2005-03-25 14:52:00,106.365,106.369,106.36,106.363,414499999.0
2005-03-25 14:53:00,106.356,106.356,106.343,106.356,262600001.0
2005-03-25 14:54:00,106.345,106.357,106.345,106.357,113099997.0
2005-03-25 14:55:00,106.351,106.351,106.335,106.348,231099999.0
2005-03-25 14:56:00,106.356,106.356,106.33,106.33,126000000.0
2005-03-25 14:57:00,106.333,106.346,106.333,106.346,176799999.0
2005-03-25 14:58:00,106.329,106.341,106.315,106.333,390200002.0
2005-03-25 14:59:00,106.331,106.337,106.316,106.316,126100001.0
2005-03-25 15:00:00,106.326,106.342,106.326,106.336,199299999.0
2005-03-25 15:01:00,106.303,106.336,106.303,106.336,112999999.0
2005-03-25 15:02:00,106.318,106.331,106.31,106.31,173800000.0
2005-03-25 15:03:00,106.321,106.321,106.279,106.29,329700004.0
2005-03-25 15:04:00,106.319,106.319,106.307,106.307,149399996.0
2005-03-25 15:05:00,106.321,106.342,106.321,106.342,135900000.0
2005-03-25 15:06:00,106.315,106.336,106.315,106.33,202099996.0
2005-03-25 15:07:00,106.316,106.322,106.315,106.322,102800000.0
2005-03-25 15:08:00,106.285,106.317,106.285,106.316,253300000.0
2005-03-25 15:09:00,106.336,106.336,106.312,106.322,99500002.0
2005-03-25 15:10:00,106.318,106.342,106.318,106.342,238199997.0
2005-03-25 15:11:00,106.341,106.341,106.313,106.318,226600002.0
2005-03-25 15:12:00,106.334,106.344,106.329,106.344,97600002.0
2005-03-25 15:13:00,106.342,106.359,106.334,106.357,250500002.0
2005-03-25 15:14:00,106.354,106.376,106.354,106.372,145200001.0
2005-03-25 15:15:00,106.36,106.365,106.344,106.344,75600000.0
2005-03-25 15:16:00,106.35,106.37,106.35,106.359,272699998.0
2005-03-25 15:17:00,106.356,106.367,106.354,106.364,208700004.0
2005-03-25 15:18:00,106.371,106.373,106.36,106.36,152100001.0
2005-03-25 15:19:00,106.341,106.375,106.341,106.375,315800008.0
2005-03-25 15:20:00,106.388,106.391,106.364,106.374,215999998.0
2005-03-25 15:21:00,106.379,106.384,106.359,106.359,314599999.0
2005-03-25 15:22:00,106.361,106.373,106.361,106.37,331200001.0
2005-03-25 15:23:00,106.367,106.367,106.343,106.343,181499999.0
2005-03-25 15:24:00,106.358,106.376,106.358,106.376,182900000.0
2005-03-25 15:25:00,106.356,106.369,106.352,106.352,227199998.0
2005-03-25 15:26:00,106.379,106.379,106.355,106.366,176100004.0
2005-03-25 15:27:00,106.371,106.382,106.358,106.382,237300004.0
2005-03-25 15:28:00,106.369,106.382,106.369,106.382,124199997.0
2005-03-25 15:29:00,106.351,106.353,106.341,106.342,247700004.0
2005-03-25 15:30:00,106.359,106.359,106.336,106.348,109599998.0
2005-03-25 15:31:00,106.361,106.361,106.323,106.341,323300001.0
2005-03-25 15:32:00,106.364,106.381,106.355,106.381,314699995.0
2005-03-25 15:33:00,106.341,106.382,106.341,106.382,201000005.0
2005-03-25 15:34:00,106.371,106.377,106.354,106.377,132399998.0
2005-03-25 15:35:00,106.379,106.379,106.365,106.379,193899997.0
2005-03-25 15:36:00,106.376,106.376,106.35,106.359,233200003.0
2005-03-25 15:37:00,106.361,106.381,106.361,106.379,266100000.0
2005-03-25 15:38:00,106.386,106.386,106.376,106.386,168199996.0
2005-03-25 15:39:00,106.37,106.373,106.353,106.373,287600004.0
2005-03-25 15:40:00,106.38,106.38,106.357,106.379,276099995.0
2005-03-25 15:41:00,106.374,106.381,106.361,106.378,273900001.0
2005-03-25 15:42:00,106.344,106.356,106.344,106.349,504500000.0
2005-03-25 15:43:00,106.349,106.369,106.349,106.366,233999998.0
2005-03-25 15:44:00,106.318,106.364,106.318,106.364,245899997.0
2005-03-25 15:45:00,106.365,106.374,106.36,106.374,78099999.0
2005-03-25 15:46:00,106.373,106.373,106.351,106.368,342199995.0
2005-03-25 15:47:00,106.348,106.372,106.348,106.361,240000000.0
2005-03-25 15:48:00,106.368,106.368,106.334,106.341,355300005.0
2005-03-25 15:49:00,106.347,106.361,106.344,106.361,148199999.0
2005-03-25 15:50:00,106.372,106.372,106.347,106.354,238700001.0
2005-03-25 15:51:00,106.371,106.377,106.355,106.37,220399997.0
2005-03-25 15:52:00,106.364,106.37,106.329,106.336,345999992.0
2005-03-25 15:53:00,106.343,106.357,106.343,106.35,305699998.0
2005-03-25 15:54:00,106.343,106.358,106.341,106.342,123900001.0
2005-03-25 15:55:00,106.348,106.364,106.336,106.364,267899998.0
2005-03-25 15:56:00,106.348,106.372,106.338,106.362,192300001.0
2005-03-25 15:57:00,106.344,106.372,106.343,106.372,128799998.0
2005-03-25 15:58:00,106.333,106.348,106.324,106.342,235199998.0
2005-03-25 15:59:00,106.358,106.36,106.347,106.348,273200001.0
2005-03-25 16:00:00,106.376,106.379,106.371,106.374,188000001.0
2005-03-25 16:01:00,106.343,106.35,106.335,106.335,230500000.0
2005-03-25 16:02:00,106.325,106.356,106.325,106.356,206299997.0
2005-03-25 16:03:00,106.361,106.366,106.348,106.365,348400003.0
2005-03-25 16:04:00,106.348,106.356,106.343,106.348,274000005.0
2005-03-25 16:05:00,106.361,106.37,106.355,106.37,224999999.0
2005-03-25 16:06:00,106.334,106.347,106.307,106.347,255199996.0
2005-03-25 16:07:00,106.351,106.371,106.343,106.371,275199996.0
2005-03-25 16:08:00,106.369,106.369,106.35,106.367,115099999.0
2005-03-25 16:09:00,106.372,106.372,106.325,106.325,200499994.0
2005-03-25 16:10:00,106.348,106.348,106.328,106.332,317800006.0
2005-03-25 16:11:00,106.348,106.348,106.315,106.315,103499998.0
2005-03-25 16:12:00,106.349,106.349,106.331,106.346,173900000.0
2005-03-25 16:13:00,106.356,106.36,106.331,106.335,284700003.0
2005-03-25 16:14:00,106.361,106.361,106.34,106.353,144900000.0
2005-03-25 16:15:00,106.358,106.364,106.334,106.343,292299994.0
2005-03-25 16:16:00,106.341,106.36,106.328,106.36,164299999.0
2005-03-25 16:17:00,106.356,106.358,106.336,106.345,238900003.0
2005-03-25 16:18:00,106.356,106.363,106.342,106.363,95899998.0
2005-03-25 16:19:00,106.355,106.355,106.344,106.351,154799999.0
2005-03-25 16:20:00,106.358,106.36,106.345,106.348,382700001.0
2005-03-25 16:21:00,106.34,106.358,106.339,106.339,253000000.0
2005-03-25 16:22:00,106.354,106.355,106.339,106.348,205300002.0
2005-03-25 16:23:00,106.343,106.359,106.343,106.356,384100001.0
2005-03-25 16:24:00,106.354,106.36,106.336,106.336,196300006.0
2005-03-25 16:25:00,106.345,106.364,106.343,106.364,435000004.0
2005-03-25 16:26:00,106.351,106.361,106.345,106.354,257299999.0
2005-03-25 16:27:00,106.349,106.354,106.332,106.338,342500004.0
2005-03-25 16:28:00,106.344,106.357,106.334,106.357,199699999.0
2005-03-25 16:29:00,106.364,106.374,106.348,106.356,222000000.0
2005-03-25 16:30:00,106.341,106.349,106.337,106.342,279400000.0
2005-03-25 16:31:00,106.346,106.369,106.336,106.369,366700001.0
2005-03-25 16:32:00,106.357,106.357,106.328,106.344,343500009.0
2005-03-25 16:33:00,106.338,106.353,106.338,106.338,202000004.0
2005-03-25 16:34:00,106.339,106.341,106.308,106.308,246700001.0
2005-03-25 16:35:00,106.341,106.341,106.313,106.313,316999999.0
2005-03-25 16:36:00,106.345,106.35,106.328,106.328,356899998.0
2005-03-25 16:37:00,106.33,106.333,106.324,106.324,191599996.0
2005-03-25 16:38:00,106.329,106.338,106.316,106.323,156900000.0
2005-03-25 16:39:00,106.329,106.338,106.304,106.304,343299998.0
2005-03-25 16:40:00,106.346,106.347,106.326,106.326,256300000.0
2005-03-25 16:41:00,106.343,106.343,106.315,106.318,206699998.0
2005-03-25 16:42:00,106.329,106.329,106.315,106.315,173299999.0
2005-03-25 16:43:00,106.316,106.328,106.314,106.314,311100000.0
2005-03-25 16:44:00,106.298,106.305,106.284,106.292,303600002.0
2005-03-25 16:45:00,106.311,106.311,106.281,106.286,348799997.0
2005-03-25 16:46:00,106.291,106.309,106.291,106.302,163000003.0
2005-03-25 16:47:00,106.308,106.322,106.308,106.317,165100000.0
2005-03-25 16:48:00,106.32,106.326,106.303,106.303,135799999.0
2005-03-25 16:49:00,106.299,106.31,106.299,106.304,396600002.0
2005-03-25 16:50:00,106.313,106.321,106.303,106.303,124000002.0
2005-03-25 16:51:00,106.323,106.323,106.299,106.299,274100000.0
2005-03-25 16:52:00,106.293,106.324,106.293,106.324,62400001.0
2005-03-25 16:53:00,106.331,106.331,106.309,106.309,87000003.0
2005-03-25 16:54:00,106.32,106.332,106.32,106.327,256700003.0
2005-03-25 16:55:00,106.334,106.35,106.328,106.331,155499997.0
2005-03-25 16:56:00,106.331,106.34,106.328,106.328,161100000.0
2005-03-25 16:57:00,106.349,106.352,106.308,106.308,177700002.0
2005-03-25 16:58:00,106.351,106.386,106.351,106.361,421399994.0
2005-03-25 16:59:00,106.363,106.369,106.335,106.335,280799994.0
2005-03-25 17:00:00,106.358,106.358,106.315,106.327,323599996.0
2005-03-25 17:01:00,106.329,106.342,106.327,106.332,219100000.0
2005-03-25 17:02:00,106.321,106.327,106.318,106.32,218600001.0
2005-03-25 17:03:00,106.326,106.328,106.313,106.313,197800001.0
2005-03-25 17:04:00,106.316,106.337,106.295,106.332,80900001.0
2005-03-25 17:05:00,106.344,106.35,106.315,106.315,187800001.0
2005-03-25 17:06:00,106.335,106.352,106.329,106.352,210599999.0
2005-03-25 17:07:00,106.331,106.353,106.331,106.353,133399999.0
2005-03-25 17:08:00,106.345,106.359,106.345,106.352,67300000.0
2005-03-25 17:09:00,106.328,106.344,106.328,106.332,200900004.0
2005-03-25 17:10:00,106.327,106.348,106.323,106.329,262899999.0
2005-03-25 17:11:00,106.327,106.341,106.322,106.341,146099998.0
2005-03-25 17:12:00,106.351,106.356,106.348,106.351,262499996.0
2005-03-25 17:13:00,106.32,106.353,106.318,106.353,306600001.0
2005-03-25 17:14:00,106.313,106.35,106.313,106.35,203500006.0
2005-03-25 17:15:00,106.32,106.337,106.32,106.332,105300002.0
2005-03-25 17:16:00,106.335,106.346,106.335,106.338,234800000.0
2005-03-25 17:17:00,106.323,106.347,106.323,106.33,303600002.0
2005-03-25 17:18:00,106.339,106.339,106.335,106.335,50699998.0
2005-03-25 17:19:00,106.325,106.325,106.305,106.306,361399997.0
2005-03-25 17:20:00,106.318,106.334,106.316,106.329,195000001.0
2005-03-25 17:21:00,106.317,106.33,106.297,106.297,132999998.0
2005-03-25 17:22:00,106.317,106.323,106.306,106.306,301099998.0
2005-03-25 17:23:00,106.33,106.336,106.32,106.336,262300004.0
2005-03-25 17:24:00,106.319,106.329,106.314,106.314,239300004.0
2005-03-25 17:25:00,106.337,106.337,106.322,106.326,121700000.0
2005-03-25 17:26:00,106.317,106.333,106.311,106.333,191200006.0
2005-03-25 17:27:00,106.34,106.348,106.318,106.318,67300001.0
2005-03-25 17:28:00,106.336,106.353,106.336,106.353,219500000.0
2005-03-25 17:29:00,106.343,106.346,106.329,106.346,285299998.0
2005-03-25 17:30:00,106.333,106.334,106.333,106.334,102299999.0
2005-03-25 17:31:00,106.342,106.343,106.342,106.343,57599998.0
2005-03-25 17:32:00,106.355,106.355,106.327,106.336,298599997.0
2005-03-25 17:33:00,106.331,106.344,106.331,106.344,296599996.0
2005-03-25 17:34:00,106.337,106.355,106.337,106.35,118600004.0
2005-03-25 17:35:00,106.34,106.35,106.34,106.34,212500001.0
2005-03-25 17:36:00,106.342,106.353,106.337,106.346,183399998.0
2005-03-25 17:37:00,106.343,106.351,106.338,106.351,307400003.0
2005-03-25 17:38:00,106.349,106.363,106.346,106.363,193700002.0
2005-03-25 17:39:00,106.365,106.372,106.365,106.372,73400002.0
2005-03-25 17:40:00,106.358,106.376,106.358,106.376,145600003.0
2005-03-25 17:41:00,106.381,106.385,106.365,106.365,254299999.0
2005-03-25 17:42:00,106.374,106.374,106.366,106.366,35600001.0
2005-03-25 17:43:00,106.377,106.391,106.371,106.371,269900000.0
2005-03-25 17:44:00,106.374,106.374,106.365,106.368,239899994.0
2005-03-25 17:45:00,106.368,106.381,106.368,106.381,128799998.0
2005-03-25 17:46:00,106.371,106.389,106.371,106.387,176599996.0
2005-03-25 17:47:00,106.369,106.379,106.36,106.366,256100003.0
2005-03-25 17:48:00,106.354,106.365,106.348,106.365,182899997.0
2005-03-25 17:49:00,106.356,106.368,106.348,106.348,372499994.0
2005-03-25 17:50:00,106.347,106.383,106.347,106.355,421800001.0
2005-03-25 17:51:00,106.35,106.363,106.349,106.349,419399988.0
2005-03-25 17:52:00,106.356,106.366,106.356,106.358,150300000.0
2005-03-25 17:53:00,106.357,106.365,106.345,106.348,328100005.0
2005-03-25 17:54:00,106.356,106.369,106.356,106.358,265900002.0
2005-03-25 17:55:00,106.353,106.361,106.348,106.348,139400003.0
2005-03-25 17:56:00,106.355,106.368,106.35,106.361,166699998.0
2005-03-25 17:57:00,106.365,106.372,106.359,106.369,307900009.0
2005-03-25 17:58:00,106.363,106.373,106.363,106.364,284400003.0
2005-03-25 17:59:00,106.364,106.371,106.358,106.366,163499998.0
2005-03-25 18:00:00,106.362,106.379,106.36,106.36,240100001.0
2005-03-25 18:01:00,106.372,106.378,106.365,106.374,2118299991.0
2005-03-25 18:02:00,106.3,106.34,106.3,106.32,2061199990.0
2005-03-25 18:03:00,106.33,106.35,106.31,106.34,2061199990.0
2005-03-25 18:05:00,106.35,106.35,106.34,106.34,2061199990.0
2005-03-25 18:06:00,106.33,106.33,106.33,106.33,2061199990.0
2005-03-25 18:08:00,106.32,106.32,106.32,106.32,2061199990.0
2005-03-25 18:09:00,106.33,106.33,106.32,106.32,2061199990.0
2005-03-25 18:11:00,106.31,106.33,106.31,106.33,2061199990.0
2005-03-25 18:13:00,106.32,106.32,106.32,106.32,2061199990.0
2005-03-25 18:14:00,106.33,106.33,106.33,106.33,2061199990.0
2005-03-25 18:15:00,106.32,106.32,106.32,106.32,2061199990.0
2005-03-25 18:17:00,106.329,106.344,106.326,106.336,2061199990.0
2005-03-25 18:19:00,106.32,106.32,106.32,106.32,1603699997.0
2005-03-25 18:23:00,106.33,106.35,106.33,106.35,1603699997.0
2005-03-25 18:24:00,106.34,106.35,106.33,106.33,1603699997.0
2005-03-25 18:25:00,106.32,106.34,106.3,106.34,1603699997.0
2005-03-25 18:27:00,106.333,106.333,106.299,106.299,1603699997.0
2005-03-25 18:28:00,106.33,106.34,106.33,106.34,1602999983.0
2005-03-25 18:29:00,106.35,106.35,106.35,106.35,1602999983.0
2005-03-25 18:30:00,106.3,106.315,106.29,106.298,1602999983.0
2005-03-25 18:33:00,106.33,106.33,106.33,106.33,1972999994.0
2005-03-25 18:34:00,106.34,106.34,106.34,106.34,1972999994.0
2005-03-25 18:36:00,106.295,106.295,106.234,106.279,1972999994.0
2005-03-25 18:37:00,106.298,106.302,106.293,106.301,1305999997.0
2005-03-25 18:38:00,106.292,106.295,106.264,106.264,1065699989.0
2005-03-25 18:39:00,106.292,106.295,106.271,106.277,736700000.0
2005-03-25 18:40:00,106.288,106.295,106.273,106.273,1690400000.0
2005-03-25 18:41:00,106.263,106.295,106.263,106.295,1237599996.0
2005-03-25 18:42:00,106.294,106.3,106.285,106.297,1921199998.0
2005-03-25 18:43:00,106.295,106.295,106.267,106.291,940899996.0
2005-03-25 18:44:00,106.289,106.289,106.254,106.254,690199982.0
2005-03-25 18:45:00,106.249,106.275,106.244,106.257,1893899995.0
2005-03-25 18:46:00,106.253,106.276,106.253,106.276,1583899989.0
2005-03-25 18:47:00,106.259,106.281,106.254,106.259,457599998.0
2005-03-25 18:48:00,106.266,106.28,106.253,106.269,784499997.0
2005-03-25 18:49:00,106.268,106.278,106.261,106.278,1345100006.0
2005-03-25 18:50:00,106.278,106.278,106.255,106.274,1562500003.0
2005-03-25 18:51:00,106.252,106.28,106.252,106.28,1796399997.0
2005-03-25 18:52:00,106.283,106.283,106.262,106.278,1704900001.0
2005-03-25 18:53:00,106.281,106.281,106.262,106.262,1751600001.0
2005-03-25 18:54:00,106.264,106.281,106.263,106.281,1690000005.0
2005-03-25 18:55:00,106.28,106.286,106.273,106.273,2050700009.0
2005-03-25 18:56:00,106.261,106.268,106.259,106.267,498299996.0
2005-03-25 18:57:00,106.283,106.286,106.259,106.282,1085400006.0
2005-03-25 18:58:00,106.275,106.282,106.242,106.256,1547400010.0
2005-03-25 18:59:00,106.262,106.307,106.258,106.299,1490600005.0
2005-03-25 19:00:00,106.308,106.322,106.266,106.288,619799995.0
2005-03-25 19:01:00,106.273,106.288,106.258,106.288,874400002.0
2005-03-25 19:02:00,106.276,106.333,106.266,106.307,590500001.0
2005-03-25 19:03:00,106.321,106.329,106.288,106.314,1319800008.0
2005-03-25 19:04:00,106.318,106.331,106.294,106.319,894600004.0
2005-03-25 19:05:00,106.316,106.329,106.288,106.288,503500013.0
2005-03-25 19:06:00,106.299,106.33,106.299,106.326,1262400001.0
2005-03-25 19:07:00,106.331,106.334,106.316,106.323,2120800001.0
2005-03-25 19:08:00,106.313,106.324,106.306,106.306,1444099992.0
2005-03-25 19:09:00,106.297,106.324,106.293,106.293,633100007.0
2005-03-25 19:10:00,106.303,106.327,106.29,106.295,758500006.0
2005-03-25 19:11:00,106.304,106.322,106.293,106.302,531399995.0
2005-03-25 19:12:00,106.311,106.33,106.311,106.33,1029400003.0
2005-03-25 19:13:00,106.317,106.323,106.276,106.276,902300007.0
2005-03-25 19:14:00,106.29,106.322,106.286,106.292,690200004.0
2005-03-25 19:15:00,106.302,106.321,106.295,106.295,1652399998.0
2005-03-25 19:16:00,106.295,106.311,106.28,106.299,650800001.0
2005-03-25 19:17:00,106.308,106.326,106.284,106.298,1129600009.0
2005-03-25 19:18:00,106.319,106.327,106.306,106.306,1090399988.0
2005-03-25 19:19:00,106.318,106.322,106.27,106.276,1691500002.0
2005-03-25 19:20:00,106.286,106.313,106.277,106.309,624400005.0
2005-03-25 19:21:00,106.301,106.321,106.289,106.319,1431299995.0
2005-03-25 19:22:00,106.326,106.326,106.289,106.318,861399993.0
2005-03-25 19:23:00,106.39,106.39,106.38,106.38,1206600003.0
2005-03-25 19:24:00,106.323,106.338,106.297,106.301,1206600003.0
2005-03-25 19:25:00,106.297,106.326,106.289,106.289,1099000004.0
2005-03-25 19:26:00,106.37,106.38,106.37,106.38,1320200014.0
2005-03-25 19:27:00,106.319,106.327,106.285,106.314,1320200014.0
2005-03-25 19:28:00,106.311,106.332,106.303,106.321,1043299997.0
2005-03-25 19:29:00,106.324,106.337,106.299,106.308,573500000.0
2005-03-25 19:30:00,106.344,106.344,106.307,106.335,853499998.0
2005-03-25 19:31:00,106.333,106.333,106.309,106.31,1787399994.0
2005-03-25 19:32:00,106.331,106.344,106.328,106.344,1408299987.0
2005-03-25 19:33:00,106.332,106.332,106.293,106.293,922399996.0
2005-03-25 19:34:00,106.289,106.321,106.289,106.305,1191299997.0
2005-03-25 19:35:00,106.318,106.338,106.303,106.335,1215299995.0
2005-03-25 19:36:00,106.321,106.326,106.301,106.316,586500003.0
2005-03-25 19:37:00,106.318,106.339,106.313,106.339,290200004.0
2005-03-25 19:38:00,106.322,106.329,106.313,106.328,949799993.0
2005-03-25 19:39:00,106.33,106.34,106.321,106.321,1284300010.0
2005-03-25 19:40:00,106.317,106.339,106.309,106.329,1002699990.0
2005-03-25 19:41:00,106.32,106.337,106.303,106.333,1228900006.0
2005-03-25 19:42:00,106.322,106.34,106.311,106.319,991699988.0
2005-03-25 19:43:00,106.323,106.338,106.311,106.329,497300000.0
2005-03-25 19:44:00,106.33,106.341,106.302,106.318,1073600005.0
2005-03-25 19:45:00,106.326,106.342,106.313,106.342,685799999.0
2005-03-25 19:46:00,106.341,106.348,106.294,106.311,1326600001.0
2005-03-25 19:47:00,106.304,106.348,106.296,106.344,591299999.0
2005-03-25 19:48:00,106.322,106.347,106.307,106.342,1246999992.0
2005-03-25 19:49:00,106.344,106.349,106.314,106.319,525599998.0
2005-03-25 19:50:00,106.31,106.339,106.31,106.335,905600003.0
2005-03-25 19:51:00,106.344,106.348,106.305,106.344,839299997.0
2005-03-25 19:52:00,106.352,106.352,106.305,106.333,651200001.0
2005-03-25 19:53:00,106.328,106.357,106.313,106.32,1273900015.0
2005-03-25 19:54:00,106.331,106.368,106.324,106.343,1592100001.0
2005-03-25 19:55:00,106.328,106.36,106.328,106.33,726799996.0
2005-03-25 19:56:00,106.356,106.366,106.343,106.356,913000006.0
2005-03-25 19:57:00,106.34,106.366,106.328,106.336,574700002.0
2005-03-25 19:58:00,106.358,106.37,106.344,106.36,1451199998.0
2005-03-25 19:59:00,106.368,106.39,106.362,106.366,1067700004.0
2005-03-25 20:00:00,106.369,106.371,106.343,106.343,305000001.0
2005-03-25 20:01:00,106.341,106.37,106.337,106.357,524700002.0
2005-03-25 20:02:00,106.344,106.381,106.344,106.356,1261400021.0
2005-03-25 20:03:00,106.349,106.372,106.349,106.372,743600008.0
2005-03-25 20:04:00,106.376,106.381,106.335,106.356,764000002.0
2005-03-25 20:05:00,106.344,106.367,106.344,106.357,1080799991.0
2005-03-25 20:06:00,106.36,106.371,106.348,106.348,1920799996.0
2005-03-25 20:07:00,106.371,106.38,106.352,106.376,933699994.0
2005-03-25 20:08:00,106.355,106.38,106.35,106.366,754799990.0
2005-03-25 20:09:00,106.367,106.375,106.346,106.371,828900002.0
2005-03-25 20:10:00,106.374,106.38,106.355,106.37,1264099994.0
2005-03-25 20:11:00,106.369,106.379,106.347,106.372,1516099999.0
2005-03-25 20:12:00,106.32,106.32,106.32,106.32,796399996.0
2005-03-25 20:13:00,106.356,106.356,106.321,106.337,796399996.0
2005-03-25 20:14:00,106.359,106.369,106.347,106.366,1082899995.0
2005-03-25 20:15:00,106.372,106.377,106.329,106.367,1330999992.0
2005-03-25 20:16:00,106.341,106.368,106.32,106.32,930599993.0
2005-03-25 20:17:00,106.338,106.35,106.326,106.326,533700001.0
2005-03-25 20:18:00,106.336,106.348,106.336,106.34,277499998.0
2005-03-25 20:19:00,106.356,106.367,106.304,106.336,1048099999.0
2005-03-25 20:20:00,106.333,106.361,106.321,106.336,1023400006.0
2005-03-25 20:21:00,106.346,106.369,106.327,106.341,1300000006.0
2005-03-25 20:22:00,106.334,106.367,106.319,106.329,1011799999.0
2005-03-25 20:23:00,106.355,106.361,106.324,106.353,756600002.0
2005-03-25 20:24:00,106.371,106.377,106.316,106.323,796800006.0
2005-03-25 20:25:00,106.34,106.371,106.339,106.343,1020800011.0
2005-03-25 20:26:00,106.34,106.365,106.324,106.331,1203199998.0
2005-03-25 20:27:00,106.339,106.368,106.33,106.365,1310200003.0
2005-03-25 20:32:00,106.34,106.34,106.34,106.34,915800008.0
2005-03-25 20:33:00,106.297,106.32,106.291,106.298,915800008.0
2005-03-25 20:34:00,106.303,106.325,106.281,106.306,435700000.0
2005-03-25 20:35:00,106.298,106.327,106.269,106.295,867600005.0
2005-03-25 20:36:00,106.29,106.318,106.29,106.306,498800006.0
2005-03-25 20:37:00,106.314,106.324,106.296,106.299,414799998.0
2005-03-25 20:38:00,106.299,106.325,106.291,106.307,903600005.0
2005-03-25 20:39:00,106.31,106.33,106.31,106.326,880899990.0
2005-03-25 20:41:00,106.332,106.338,106.299,106.318,1349099991.0
2005-03-25 20:42:00,106.327,106.338,106.289,106.295,1112800001.0
2005-03-25 20:43:00,106.339,106.348,106.314,106.326,1385999993.0
2005-03-25 20:44:00,106.326,106.344,106.315,106.344,1726599997.0
2005-03-25 20:45:00,106.324,106.338,106.285,106.285,1306899999.0
2005-03-25 20:46:00,106.316,106.333,106.291,106.333,1536000007.0
2005-03-25 20:47:00,106.334,106.34,106.306,106.335,1852800012.0
2005-03-25 20:48:00,106.333,106.333,106.302,106.324,984600004.0
2005-03-25 20:49:00,106.324,106.341,106.294,106.313,1281199995.0
2005-03-25 20:50:00,106.31,106.319,106.291,106.301,1642699993.0
2005-03-25 20:51:00,106.296,106.33,106.293,106.315,606199994.0
2005-03-25 20:52:00,106.303,106.331,106.3,106.331,220499998.0
2005-03-25 20:53:00,106.304,106.327,106.265,106.312,1153400005.0
2005-03-25 20:54:00,106.308,106.318,106.275,106.288,451800000.0
2005-03-25 20:55:00,106.288,106.317,106.264,106.271,1704899997.0
2005-03-25 20:56:00,106.295,106.302,106.272,106.28,732100002.0
2005-03-25 20:57:00,106.302,106.304,106.264,106.304,1525400012.0
2005-03-25 21:01:00,106.279,106.307,106.269,106.299,1513799990.0
2005-03-25 21:02:00,106.299,106.305,106.271,106.271,988300019.0
2005-03-25 21:03:00,106.299,106.306,106.275,106.283,1053300004.0
2005-03-25 21:04:00,106.273,106.295,106.264,106.292,371300000.0
2005-03-25 21:05:00,106.274,106.288,106.256,106.258,638800006.0
2005-03-25 21:06:00,106.301,106.309,106.288,106.293,904000003.0
2005-03-25 21:07:00,106.274,106.29,106.267,106.285,1477799996.0
2005-03-25 21:08:00,106.273,106.301,106.266,106.279,584199999.0
2005-03-25 21:09:00,106.263,106.301,106.257,106.301,255799998.0
2005-03-25 21:10:00,106.276,106.282,106.259,106.276,446599999.0
2005-03-25 21:11:00,106.278,106.289,106.271,106.284,197299996.0
2005-03-25 21:12:00,106.294,106.294,106.263,106.286,474900008.0
2005-03-25 21:13:00,106.313,106.313,106.269,106.276,700899992.0
2005-03-25 21:14:00,106.279,106.313,106.269,106.291,1962700003.0
2005-03-25 21:15:00,106.28,106.311,106.255,106.298,1444799991.0
2005-03-25 21:16:00,106.295,106.319,106.272,106.299,1012199995.0
2005-03-25 21:17:00,106.306,106.315,106.29,106.308,1755500008.0
2005-03-25 21:18:00,106.311,106.32,106.284,106.301,1103700005.0
2005-03-25 21:19:00,106.3,106.329,106.288,106.288,1162500009.0
2005-03-25 21:20:00,106.281,106.31,106.281,106.306,1315300005.0
2005-03-25 21:21:00,106.288,106.309,106.281,106.307,893500001.0
2005-03-25 21:22:00,106.306,106.319,106.302,106.312,1686900004.0
2005-03-25 21:23:00,106.293,106.326,106.293,106.315,941099999.0
2005-03-25 21:24:00,106.309,106.318,106.3,106.311,1368800004.0
2005-03-25 21:25:00,106.317,106.341,106.291,106.302,1674400007.0
2005-03-25 21:26:00,106.312,106.329,106.296,106.296,1137600009.0
2005-03-25 21:27:00,106.305,106.333,106.299,106.331,726699998.0
2005-03-25 21:28:00,106.337,106.337,106.297,106.311,542199998.0
2005-03-25 21:29:00,106.307,106.331,106.287,106.323,832299998.0
2005-03-25 21:30:00,106.336,106.336,106.301,106.301,853900016.0
2005-03-25 21:31:00,106.299,106.316,106.297,106.312,282000000.0
2005-03-25 21:32:00,106.298,106.338,106.292,106.309,1056899996.0
2005-03-25 21:33:00,106.293,106.311,106.291,106.305,516699987.0
2005-03-25 21:34:00,106.318,106.341,106.31,106.331,399400003.0
2005-03-25 21:35:00,106.319,106.327,106.304,106.304,430699997.0
2005-03-25 21:36:00,106.302,106.323,106.284,106.323,547099998.0
2005-03-25 21:37:00,106.297,106.329,106.291,106.306,560900000.0
2005-03-25 21:38:00,106.299,106.329,106.298,106.318,376599995.0
2005-03-25 21:39:00,106.317,106.329,106.299,106.309,580300007.0
2005-03-25 21:40:00,106.334,106.34,106.31,106.314,876000001.0
2005-03-25 21:41:00,106.326,106.329,106.288,106.288,482400007.0
2005-03-25 21:42:00,106.324,106.324,106.293,106.316,1015499992.0
2005-03-25 21:43:00,106.323,106.337,106.281,106.324,445899991.0
2005-03-25 21:44:00,106.32,106.329,106.307,106.317,1433699999.0
2005-03-25 21:45:00,106.316,106.324,106.306,106.324,840100007.0
2005-03-25 21:46:00,106.326,106.326,106.287,106.298,887000006.0
2005-03-25 21:47:00,106.326,106.335,106.287,106.292,834299987.0
2005-03-25 21:48:00,106.316,106.328,106.289,106.304,791600005.0
2005-03-25 21:49:00,106.311,106.333,106.311,106.333,516099997.0
2005-03-25 21:50:00,106.321,106.336,106.316,106.329,415100003.0
2005-03-25 21:51:00,106.342,106.342,106.313,106.327,487700001.0
2005-03-25 21:52:00,106.314,106.32,106.311,106.317,182899997.0
2005-03-25 21:53:00,106.332,106.332,106.294,106.306,411400004.0
2005-03-25 21:54:00,106.331,106.337,106.307,106.318,865699999.0
2005-03-25 21:55:00,106.304,106.326,106.293,106.293,233799999.0
2005-03-25 21:56:00,106.31,106.333,106.303,106.332,461500004.0
2005-03-25 21:57:00,106.319,106.33,106.306,106.328,168400000.0
2005-03-25 21:58:00,106.314,106.314,106.285,106.285,113699999.0
2005-03-25 21:59:00,106.298,106.326,106.288,106.301,697499996.0
2005-03-25 22:00:00,106.319,106.329,106.293,106.301,882499989.0
2005-03-25 22:01:00,106.319,106.326,106.281,106.308,1405099991.0
2005-03-25 22:02:00,106.298,106.315,106.277,106.285,642699999.0
2005-03-25 22:03:00,106.298,106.313,106.295,106.301,358500006.0
2005-03-25 22:04:00,106.3,106.313,106.279,106.291,731599991.0
2005-03-25 22:05:00,106.312,106.32,106.307,106.318,167500003.0
2005-03-25 22:06:00,106.303,106.314,106.291,106.305,379700000.0
2005-03-25 22:07:00,106.305,106.325,106.299,106.299,392100007.0
2005-03-25 22:08:00,106.308,106.321,106.278,106.278,244199997.0
2005-03-25 22:09:00,106.302,106.319,106.292,106.315,108900000.0
2005-03-25 22:10:00,106.306,106.325,106.304,106.309,360299998.0
2005-03-25 22:11:00,106.29,106.319,106.29,106.306,621600000.0
2005-03-25 22:12:00,106.295,106.308,106.285,106.304,189800002.0
2005-03-25 22:13:00,106.304,106.322,106.298,106.321,449100002.0
2005-03-25 22:14:00,106.306,106.317,106.29,106.29,444800006.0
2005-03-25 22:15:00,106.304,106.324,106.291,106.291,280699999.0
2005-03-25 22:16:00,106.308,106.321,106.3,106.304,643900004.0
2005-03-25 22:17:00,106.306,106.329,106.298,106.298,164699999.0
2005-03-25 22:18:00,106.295,106.329,106.29,106.293,395099998.0
2005-03-25 22:19:00,106.306,106.335,106.3,106.327,448900000.0
2005-03-25 22:20:00,106.306,106.318,106.293,106.313,301799995.0
2005-03-25 22:21:00,106.308,106.321,106.3,106.321,366900004.0
2005-03-25 22:22:00,106.308,106.328,106.304,106.328,135500003.0
2005-03-25 22:23:00,106.308,106.333,106.308,106.332,184000000.0
2005-03-25 22:24:00,106.338,106.338,106.296,106.315,354700003.0
2005-03-25 22:25:00,106.297,106.337,106.29,106.337,251099997.0
2005-03-25 22:26:00,106.295,106.329,106.295,106.305,226300006.0
2005-03-25 22:27:00,106.299,106.34,106.289,106.329,1125700013.0
2005-03-25 22:28:00,106.358,106.358,106.314,106.325,323899996.0
2005-03-25 22:29:00,106.339,106.345,106.323,106.329,184100002.0
2005-03-25 22:30:00,106.328,106.337,106.309,106.309,230000005.0
2005-03-25 22:31:00,106.316,106.349,106.316,106.343,194799995.0
2005-03-25 22:32:00,106.33,106.354,106.321,106.336,351500005.0
2005-03-25 22:33:00,106.331,106.346,106.316,106.346,586500001.0
2005-03-25 22:34:00,106.318,106.353,106.318,106.326,856599994.0
2005-03-25 22:35:00,106.328,106.358,106.318,106.358,241699996.0
2005-03-25 22:36:00,106.325,106.35,106.313,106.341,934400010.0
2005-03-25 22:37:00,106.324,106.364,106.317,106.364,105800000.0
2005-03-25 22:38:00,106.353,106.364,106.353,106.357,259999997.0
2005-03-25 22:39:00,106.348,106.368,106.348,106.361,484199996.0
2005-03-25 22:40:00,106.341,106.353,106.339,106.349,522899996.0
2005-03-25 22:41:00,106.331,106.349,106.327,106.349,189699997.0
2005-03-25 22:42:00,106.341,106.366,106.341,106.361,258899996.0
2005-03-25 22:43:00,106.33,106.361,106.325,106.325,347500003.0
2005-03-25 22:44:00,106.341,106.354,106.335,106.354,251800001.0
2005-03-25 22:45:00,106.343,106.362,106.33,106.348,481099996.0
2005-03-25 22:46:00,106.346,106.349,106.319,106.319,364900003.0
2005-03-25 22:47:00,106.343,106.364,106.308,106.308,507699994.0
2005-03-25 22:48:00,106.338,106.341,106.301,106.301,262400004.0
2005-03-25 22:49:00,106.316,106.335,106.301,106.31,278499996.0
2005-03-25 22:50:00,106.314,106.314,106.293,106.293,427000002.0
2005-03-25 22:51:00,106.323,106.336,106.32,106.32,400099996.0
2005-03-25 22:52:00,106.316,106.335,106.308,106.331,269900001.0
2005-03-25 22:53:00,106.31,106.334,106.306,106.308,397599994.0
2005-03-25 22:54:00,106.311,106.335,106.302,106.316,266699999.0
2005-03-25 22:55:00,106.31,106.346,106.291,106.334,482600004.0
2005-03-25 22:56:00,106.311,106.346,106.31,106.343,377899996.0
2005-03-25 22:57:00,106.311,106.34,106.307,106.34,363500004.0
2005-03-25 22:58:00,106.317,106.345,106.317,106.345,379500008.0
2005-03-25 22:59:00,106.309,106.345,106.302,106.329,294200001.0
2005-03-25 23:00:00,106.335,106.358,106.333,106.333,245199994.0
2005-03-25 23:01:00,106.334,106.347,106.326,106.342,177200001.0
2005-03-25 23:02:00,106.338,106.357,106.338,106.345,223100000.0
2005-03-25 23:03:00,106.351,106.368,106.351,106.36,295900002.0
2005-03-25 23:04:00,106.383,106.383,106.368,106.368,349400003.0
2005-03-25 23:05:00,106.376,106.382,106.376,106.378,91099999.0
2005-03-25 23:06:00,106.378,106.381,106.363,106.363,108999998.0
2005-03-25 23:07:00,106.378,106.378,106.353,106.353,194699998.0
2005-03-25 23:08:00,106.364,106.377,106.351,106.351,319300005.0
2005-03-25 23:09:00,106.354,106.38,106.342,106.371,378199993.0
2005-03-25 23:10:00,106.379,106.39,106.379,106.381,144799997.0
2005-03-25 23:11:00,106.388,106.392,106.374,106.374,101500000.0
2005-03-25 23:12:00,106.377,106.387,106.372,106.387,245300002.0
2005-03-25 23:13:00,106.388,106.388,106.381,106.381,105399998.0
2005-03-25 23:14:00,106.37,106.391,106.37,106.389,246899997.0
2005-03-25 23:15:00,106.381,106.396,106.376,106.376,286699998.0
2005-03-25 23:16:00,106.368,106.368,106.349,106.349,96500002.0
2005-03-25 23:17:00,106.348,106.362,106.348,106.361,242000001.0
2005-03-25 23:18:00,106.334,106.36,106.326,106.338,292399999.0
2005-03-25 23:19:00,106.336,106.354,106.336,106.345,231100001.0
2005-03-25 23:20:00,106.364,106.366,106.349,106.354,224499999.0
2005-03-25 23:21:00,106.351,106.376,106.351,106.354,271799993.0
2005-03-25 23:22:00,106.363,106.378,106.363,106.376,127700002.0
2005-03-25 23:23:00,106.344,106.36,106.341,106.349,518999993.0
2005-03-25 23:24:00,106.369,106.369,106.358,106.359,173800001.0
2005-03-25 23:25:00,106.367,106.37,106.354,106.365,298399996.0
2005-03-25 23:26:00,106.351,106.362,106.339,106.341,262000001.0
2005-03-25 23:27:00,106.363,106.371,106.352,106.371,177599999.0
2005-03-25 23:28:00,106.375,106.375,106.337,106.337,141600002.0
2005-03-25 23:29:00,106.321,106.349,106.321,106.349,226500003.0
2005-03-25 23:30:00,106.359,106.367,106.352,106.361,376700003.0
2005-03-25 23:31:00,106.376,106.376,106.369,106.376,285100001.0
2005-03-25 23:32:00,106.372,106.372,106.341,106.353,362999991.0
2005-03-25 23:33:00,106.36,106.369,106.353,106.369,93699999.0
2005-03-25 23:34:00,106.35,106.363,106.341,106.363,298799997.0
2005-03-25 23:35:00,106.366,106.373,106.353,106.354,173399997.0
2005-03-25 23:36:00,106.34,106.35,106.334,106.343,306899999.0
2005-03-25 23:37:00,106.358,106.359,106.351,106.355,198999999.0
2005-03-25 23:38:00,106.359,106.368,106.356,106.36,313200001.0
2005-03-25 23:39:00,106.356,106.357,106.311,106.311,219599999.0
2005-03-25 23:40:00,106.328,106.361,106.314,106.361,310500002.0
2005-03-25 23:41:00,106.346,106.357,106.334,106.334,94300003.0
2005-03-25 23:42:00,106.363,106.366,106.357,106.363,197700003.0
2005-03-25 23:43:00,106.342,106.352,106.335,106.34,277600003.0
2005-03-25 23:44:00,106.363,106.372,106.358,106.359,169499997.0
2005-03-25 23:45:00,106.364,106.372,106.352,106.372,207700003.0
2005-03-25 23:46:00,106.366,106.372,106.354,106.354,145400002.0
2005-03-25 23:47:00,106.339,106.362,106.329,106.35,229700001.0
2005-03-25 23:48:00,106.342,106.371,106.342,106.366,372900002.0
2005-03-25 23:49:00,106.371,106.371,106.354,106.354,201799999.0
2005-03-25 23:50:00,106.358,106.371,106.354,106.362,194499998.0
2005-03-25 23:51:00,106.337,106.358,106.334,106.341,201000003.0
2005-03-25 23:52:00,106.363,106.375,106.363,106.367,270600005.0
2005-03-25 23:53:00,106.375,106.375,106.366,106.371,200699996.0
2005-03-25 23:54:00,106.374,106.383,106.369,106.371,251800001.0
2005-03-25 23:55:00,106.366,106.377,106.355,106.366,218699999.0
2005-03-25 23:56:00,106.377,106.381,106.369,106.373,320100003.0
2005-03-25 23:57:00,106.37,106.379,106.367,106.372,332799997.0
2005-03-25 23:58:00,106.373,106.378,106.371,106.374,213599999.0
2005-03-25 23:59:00,106.376,106.38,106.36,106.36,386299999.0
2005-03-28 00:00:00,106.324,106.332,106.318,106.319,217300003.0
2005-03-28 00:01:00,106.308,106.328,106.308,106.327,175000004.0
2005-03-28 00:02:00,106.33,106.331,106.318,106.32,323000002.0
2005-03-28 00:03:00,106.324,106.338,106.319,106.331,226400001.0
2005-03-28 00:04:00,106.336,106.338,106.325,106.331,281100000.0
2005-03-28 00:05:00,106.328,106.346,106.326,106.346,209099999.0
2005-03-28 00:06:00,106.339,106.348,106.334,106.348,164100003.0
2005-03-28 00:07:00,106.348,106.353,106.334,106.346,295699996.0
2005-03-28 00:08:00,106.341,106.35,106.338,106.34,194800003.0
2005-03-28 00:09:00,106.342,106.342,106.298,106.309,249900000.0
2005-03-28 00:10:00,106.304,106.347,106.3,106.347,269099997.0
2005-03-28 00:11:00,106.338,106.35,106.337,106.348,205200002.0
2005-03-28 00:12:00,106.34,106.347,106.34,106.341,204099997.0
2005-03-28 00:13:00,106.335,106.341,106.319,106.341,236900001.0
2005-03-28 00:14:00,106.358,106.359,106.345,106.349,107699998.0
2005-03-28 00:15:00,106.353,106.36,106.346,106.358,268800004.0
2005-03-28 00:16:00,106.32,106.368,106.32,106.349,325000004.0
2005-03-28 00:17:00,106.349,106.356,106.333,106.352,206400000.0
2005-03-28 00:18:00,106.364,106.37,106.356,106.364,287100002.0
2005-03-28 00:19:00,106.363,106.365,106.333,106.353,259300004.0
2005-03-28 00:20:00,106.338,106.366,106.33,106.366,189400000.0
2005-03-28 00:21:00,106.341,106.361,106.335,106.361,297100000.0
2005-03-28 00:22:00,106.357,106.364,106.33,106.332,441999999.0
2005-03-28 00:23:00,106.342,106.369,106.342,106.363,316000001.0
2005-03-28 00:24:00,106.36,106.369,106.351,106.359,426199993.0
2005-03-28 00:25:00,106.346,106.366,106.346,106.358,200000002.0
2005-03-28 00:26:00,106.364,106.369,106.362,106.363,274200001.0
2005-03-28 00:27:00,106.371,106.371,106.354,106.354,278599999.0
2005-03-28 00:28:00,106.359,106.373,106.359,106.368,195899997.0
2005-03-28 00:29:00,106.366,106.366,106.358,106.366,381200001.0
2005-03-28 00:30:00,106.351,106.357,106.335,106.351,272299996.0
2005-03-28 00:31:00,106.369,106.37,106.355,106.363,196699998.0
2005-03-28 00:32:00,106.353,106.362,106.347,106.349,291599999.0
2005-03-28 00:33:00,106.329,106.346,106.316,106.346,261000001.0
2005-03-28 00:34:00,106.325,106.35,106.317,106.35,161000001.0
2005-03-28 00:35:00,106.363,106.363,106.345,106.354,415100004.0
2005-03-28 00:36:00,106.334,106.347,106.328,106.346,328500002.0
2005-03-28 00:37:00,106.361,106.364,106.351,106.353,171499998.0
2005-03-28 00:38:00,106.347,106.356,106.347,106.352,301300006.0
2005-03-28 00:39:00,106.354,106.362,106.346,106.362,280300001.0
2005-03-28 00:40:00,106.356,106.356,106.344,106.35,140200002.0
2005-03-28 00:41:00,106.354,106.36,106.351,106.358,203199999.0
2005-03-28 00:42:00,106.354,106.36,106.344,106.353,244899998.0
2005-03-28 00:43:00,106.344,106.352,106.315,106.316,263300002.0
2005-03-28 00:44:00,106.35,106.356,106.345,106.347,289100000.0
2005-03-28 00:45:00,106.358,106.365,106.354,106.361,77400001.0
2005-03-28 00:46:00,106.358,106.359,106.342,106.349,351899998.0
2005-03-28 00:47:00,106.346,106.347,106.332,106.347,94700002.0
2005-03-28 00:48:00,106.359,106.366,106.357,106.361,204100001.0
2005-03-28 00:49:00,106.351,106.361,106.349,106.354,222700002.0
2005-03-28 00:50:00,106.351,106.359,106.331,106.331,116900000.0
2005-03-28 00:51:00,106.336,106.343,106.326,106.34,191899997.0
2005-03-28 00:52:00,106.351,106.361,106.337,106.34,397299994.0
2005-03-28 00:53:00,106.351,106.361,106.345,106.361,281800001.0
2005-03-28 00:54:00,106.352,106.359,106.347,106.351,462700000.0
2005-03-28 00:55:00,106.367,106.367,106.343,106.352,324399995.0
2005-03-28 00:56:00,106.351,106.356,106.349,106.349,224100002.0
2005-03-28 00:57:00,106.344,106.356,106.344,106.344,175000001.0
2005-03-28 00:58:00,106.358,106.36,106.334,106.353,363199994.0
2005-03-28 00:59:00,106.361,106.361,106.349,106.351,108899997.0
2005-03-28 01:00:00,106.346,106.346,106.331,106.331,140700000.0
2005-03-28 01:01:00,106.331,106.332,106.317,106.331,395400006.0
2005-03-28 01:02:00,106.331,106.346,106.317,106.341,154700000.0
2005-03-28 01:03:00,106.308,106.381,106.308,106.381,169200002.0
2005-03-28 01:04:00,106.356,106.398,106.351,106.393,205400005.0
2005-03-28 01:05:00,106.366,106.39,106.353,106.386,355300001.0
2005-03-28 01:06:00,106.393,106.402,106.387,106.401,147500002.0
2005-03-28 01:07:00,106.389,106.427,106.375,106.427,291000000.0
2005-03-28 01:08:00,106.406,106.443,106.406,106.422,333000000.0
2005-03-28 01:09:00,106.419,106.434,106.407,106.424,115400000.0
2005-03-28 01:10:00,106.4,106.438,106.4,106.42,332099995.0
2005-03-28 01:11:00,106.416,106.439,106.409,106.432,228299996.0
2005-03-28 01:12:00,106.428,106.438,106.407,106.43,281999998.0
2005-03-28 01:13:00,106.413,106.44,106.409,106.415,242900001.0
2005-03-28 01:14:00,106.415,106.446,106.415,106.44,254500005.0
2005-03-28 01:15:00,106.443,106.443,106.415,106.42,268500003.0
2005-03-28 01:16:00,106.444,106.453,106.436,106.453,382900001.0
2005-03-28 01:17:00,106.444,106.444,106.434,106.438,336599998.0
2005-03-28 01:18:00,106.449,106.451,106.436,106.444,176499998.0
2005-03-28 01:19:00,106.439,106.451,106.433,106.445,262000003.0
2005-03-28 01:20:00,106.44,106.451,106.44,106.446,199899998.0
2005-03-28 01:21:00,106.434,106.458,106.431,106.457,148400000.0
2005-03-28 01:22:00,106.419,106.461,106.419,106.457,296600004.0
2005-03-28 01:23:00,106.451,106.479,106.447,106.476,421400005.0
2005-03-28 01:24:00,106.468,106.5,106.467,106.496,234900003.0
2005-03-28 01:25:00,106.489,106.497,106.473,106.484,197400000.0
2005-03-28 01:26:00,106.483,106.515,106.482,106.486,228200006.0
2005-03-28 01:27:00,106.483,106.552,106.479,106.552,95900001.0
2005-03-28 01:28:00,106.562,106.576,106.536,106.547,299799996.0
2005-03-28 01:29:00,106.524,106.549,106.524,106.542,257399994.0
2005-03-28 01:30:00,106.516,106.526,106.509,106.509,190599998.0
2005-03-28 01:31:00,106.514,106.535,106.507,106.52,239399993.0
2005-03-28 01:32:00,106.514,106.528,106.507,106.52,234800000.0
2005-03-28 01:33:00,106.478,106.54,106.478,106.539,156499996.0
2005-03-28 01:34:00,106.554,106.559,106.493,106.493,311099999.0
2005-03-28 01:35:00,106.501,106.542,106.498,106.539,299599994.0
2005-03-28 01:36:00,106.504,106.523,106.491,106.504,218199995.0
2005-03-28 01:37:00,106.488,106.527,106.487,106.521,86800000.0
2005-03-28 01:38:00,106.529,106.541,106.513,106.532,275299998.0
2005-03-28 01:39:00,106.506,106.533,106.497,106.497,165899999.0
2005-03-28 01:40:00,106.469,106.524,106.469,106.518,192000000.0
2005-03-28 01:41:00,106.5,106.537,106.5,106.537,185399997.0
2005-03-28 01:42:00,106.529,106.534,106.485,106.489,375300009.0
2005-03-28 01:43:00,106.506,106.511,106.492,106.501,365499998.0
2005-03-28 01:44:00,106.478,106.512,106.478,106.501,238499998.0
2005-03-28 01:45:00,106.519,106.52,106.486,106.504,219799998.0
2005-03-28 01:46:00,106.489,106.513,106.476,106.508,224699992.0
2005-03-28 01:47:00,106.459,106.501,106.459,106.491,107899998.0
2005-03-28 01:48:00,106.494,106.516,106.494,106.513,156799999.0
2005-03-28 01:49:00,106.467,106.52,106.467,106.513,163299997.0
2005-03-28 01:50:00,106.469,106.497,106.468,106.479,197400000.0
2005-03-28 01:51:00,106.485,106.499,106.471,106.476,423799988.0
2005-03-28 01:52:00,106.489,106.49,106.464,106.473,342099995.0
2005-03-28 01:53:00,106.461,106.499,106.452,106.499,166200003.0
2005-03-28 01:54:00,106.475,106.486,106.456,106.473,293900002.0
2005-03-28 01:55:00,106.468,106.478,106.45,106.478,173300002.0
2005-03-28 01:56:00,106.486,106.493,106.469,106.473,332299994.0
2005-03-28 01:57:00,106.461,106.479,106.46,106.477,363900002.0
2005-03-28 01:58:00,106.466,106.486,106.466,106.469,278300001.0
2005-03-28 01:59:00,106.456,106.478,106.444,106.475,172000002.0
2005-03-28 02:00:00,106.488,106.488,106.468,106.474,207800002.0
2005-03-28 02:01:00,106.495,106.512,106.45,106.455,252800003.0
2005-03-28 02:02:00,106.463,106.491,106.46,106.491,448800001.0
2005-03-28 02:03:00,106.476,106.49,106.456,106.476,274599997.0
2005-03-28 02:04:00,106.471,106.482,106.463,106.463,272599997.0
2005-03-28 02:05:00,106.487,106.497,106.478,106.497,223400003.0
2005-03-28 02:06:00,106.491,106.521,106.482,106.508,361100004.0
2005-03-28 02:07:00,106.513,106.513,106.486,106.507,258800002.0
2005-03-28 02:08:00,106.508,106.524,106.505,106.513,138699996.0
2005-03-28 02:09:00,106.543,106.551,106.524,106.541,201500001.0
2005-03-28 02:10:00,106.518,106.567,106.517,106.567,313599999.0
2005-03-28 02:11:00,106.533,106.576,106.532,106.572,185600005.0
2005-03-28 02:12:00,106.578,106.578,106.53,106.535,162300002.0
2005-03-28 02:13:00,106.538,106.552,106.537,106.547,319999999.0
2005-03-28 02:14:00,106.544,106.55,106.523,106.537,248300004.0
2005-03-28 02:15:00,106.538,106.548,106.526,106.535,204299998.0
2005-03-28 02:16:00,106.541,106.548,106.531,106.541,224200002.0
2005-03-28 02:17:00,106.546,106.55,106.506,106.534,303100001.0
2005-03-28 02:18:00,106.519,106.538,106.517,106.524,217799997.0
2005-03-28 02:19:00,106.524,106.547,106.524,106.546,194300001.0
2005-03-28 02:20:00,106.513,106.539,106.513,106.516,298200004.0
2005-03-28 02:21:00,106.496,106.523,106.489,106.516,338599998.0
2005-03-28 02:22:00,106.496,106.518,106.493,106.504,147100002.0
2005-03-28 02:23:00,106.496,106.521,106.496,106.512,282799998.0
2005-03-28 02:24:00,106.501,106.522,106.493,106.514,246700003.0
2005-03-28 02:25:00,106.506,106.522,106.487,106.522,278699997.0
2005-03-28 02:26:00,106.493,106.515,106.486,106.499,359500006.0
2005-03-28 02:27:00,106.495,106.514,106.484,106.503,356899993.0
2005-03-28 02:28:00,106.503,106.516,106.495,106.495,259600002.0
2005-03-28 02:29:00,106.521,106.523,106.51,106.517,220700004.0
2005-03-28 02:30:00,106.514,106.532,106.48,106.523,340700005.0
2005-03-28 02:31:00,106.511,106.536,106.506,106.536,219000002.0
2005-03-28 02:32:00,106.543,106.551,106.52,106.541,174299999.0
2005-03-28 02:33:00,106.532,106.543,106.523,106.529,223100001.0
2005-03-28 02:34:00,106.541,106.545,106.512,106.524,276000002.0
2005-03-28 02:35:00,106.521,106.535,106.51,106.533,302799996.0
2005-03-28 02:36:00,106.553,106.573,106.545,106.558,191500000.0
2005-03-28 02:37:00,106.551,106.564,106.541,106.541,321799998.0
2005-03-28 02:38:00,106.544,106.562,106.531,106.55,280300006.0
2005-03-28 02:39:00,106.558,106.571,106.533,106.538,138300001.0
2005-03-28 02:40:00,106.538,106.539,106.511,106.524,356300000.0
2005-03-28 02:41:00,106.529,106.546,106.518,106.532,221600003.0
2005-03-28 02:42:00,106.531,106.544,106.505,106.518,311599995.0
2005-03-28 02:43:00,106.511,106.526,106.502,106.514,180599996.0
2005-03-28 02:44:00,106.531,106.546,106.515,106.531,174900002.0
2005-03-28 02:45:00,106.528,106.542,106.513,106.529,251499995.0
2005-03-28 02:46:00,106.526,106.55,106.526,106.547,131299997.0
2005-03-28 02:47:00,106.533,106.548,106.52,106.529,425499999.0
2005-03-28 02:48:00,106.494,106.542,106.485,106.524,296299996.0
2005-03-28 02:49:00,106.541,106.541,106.521,106.535,183899998.0
2005-03-28 02:50:00,106.546,106.555,106.521,106.555,258499999.0
2005-03-28 02:51:00,106.531,106.576,106.52,106.572,246699999.0
2005-03-28 02:52:00,106.57,106.57,106.551,106.551,274099997.0
2005-03-28 02:53:00,106.544,106.567,106.534,106.554,306600002.0
2005-03-28 02:54:00,106.533,106.555,106.533,106.544,159500002.0
2005-03-28 02:55:00,106.561,106.574,106.532,106.572,290000003.0
2005-03-28 02:56:00,106.574,106.583,106.566,106.577,310699997.0
2005-03-28 02:57:00,106.561,106.582,106.555,106.57,143600002.0
2005-03-28 02:58:00,106.589,106.59,106.551,106.558,104700001.0
2005-03-28 02:59:00,106.574,106.587,106.554,106.575,315600002.0
2005-03-28 03:00:00,106.564,106.59,106.563,106.572,152700000.0
2005-03-28 03:01:00,106.579,106.585,106.553,106.563,285900003.0
2005-03-28 03:02:00,106.561,106.569,106.545,106.559,140999999.0
2005-03-28 03:03:00,106.544,106.565,106.542,106.565,205300000.0
2005-03-28 03:04:00,106.556,106.578,106.552,106.553,314000007.0
2005-03-28 03:05:00,106.561,106.591,106.552,106.566,243899999.0
2005-03-28 03:06:00,106.571,106.608,106.567,106.602,119600005.0
2005-03-28 03:07:00,106.576,106.612,106.575,106.606,357700004.0
2005-03-28 03:08:00,106.604,106.617,106.582,106.612,217599999.0
2005-03-28 03:09:00,106.623,106.631,106.594,106.61,225100003.0
2005-03-28 03:10:00,106.641,106.646,106.613,106.618,237399998.0
2005-03-28 03:11:00,106.626,106.642,106.615,106.624,177600001.0
2005-03-28 03:12:00,106.624,106.645,106.613,106.645,295399999.0
2005-03-28 03:13:00,106.639,106.671,106.631,106.671,502199998.0
2005-03-28 03:14:00,106.634,106.657,106.626,106.633,247200000.0
2005-03-28 03:15:00,106.648,106.667,106.642,106.667,277799994.0
2005-03-28 03:16:00,106.668,106.678,106.65,106.669,373699991.0
2005-03-28 03:17:00,106.684,106.702,106.662,106.697,211799998.0
2005-03-28 03:18:00,106.706,106.717,106.691,106.711,239200001.0
2005-03-28 03:19:00,106.713,106.741,106.701,106.701,319499998.0
2005-03-28 03:20:00,106.728,106.728,106.67,106.681,289800002.0
2005-03-28 03:21:00,106.701,106.701,106.675,106.682,329899999.0
2005-03-28 03:22:00,106.703,106.722,106.686,106.721,320400003.0
2005-03-28 03:23:00,106.726,106.731,106.703,106.715,143100003.0
2005-03-28 03:24:00,106.729,106.743,106.716,106.719,218200001.0
2005-03-28 03:25:00,106.699,106.722,106.686,106.712,112300000.0
2005-03-28 03:26:00,106.729,106.73,106.691,106.698,332699994.0
2005-03-28 03:27:00,106.701,106.724,106.696,106.719,304799999.0
2005-03-28 03:28:00,106.743,106.751,106.707,106.737,210299996.0
2005-03-28 03:29:00,106.736,106.756,106.736,106.755,308600007.0
2005-03-28 03:30:00,106.731,106.758,106.731,106.757,218100002.0
2005-03-28 03:31:00,106.758,106.758,106.73,106.737,80900002.0
2005-03-28 03:32:00,106.738,106.751,106.721,106.744,366100000.0
2005-03-28 03:33:00,106.749,106.767,106.737,106.762,330199999.0
2005-03-28 03:34:00,106.771,106.772,106.744,106.75,223299997.0
2005-03-28 03:35:00,106.749,106.762,106.741,106.749,338099999.0
2005-03-28 03:36:00,106.741,106.762,106.729,106.759,284800000.0
2005-03-28 03:37:00,106.758,106.771,106.728,106.751,283599995.0
2005-03-28 03:38:00,106.761,106.766,106.747,106.747,210699995.0
2005-03-28 03:39:00,106.758,106.759,106.733,106.747,229000006.0
2005-03-28 03:40:00,106.761,106.761,106.733,106.751,150600002.0
2005-03-28 03:41:00,106.753,106.759,106.714,106.735,350900002.0
2005-03-28 03:42:00,106.741,106.752,106.724,106.752,173700005.0
2005-03-28 03:43:00,106.719,106.758,106.719,106.758,211500000.0
2005-03-28 03:44:00,106.751,106.762,106.74,106.745,186900001.0
2005-03-28 03:45:00,106.761,106.761,106.711,106.749,199200000.0
2005-03-28 03:46:00,106.737,106.764,106.734,106.761,220399999.0
2005-03-28 03:47:00,106.751,106.772,106.742,106.759,243000000.0
2005-03-28 03:48:00,106.761,106.77,106.753,106.767,226299996.0
2005-03-28 03:49:00,106.763,106.771,106.748,106.76,324700000.0
2005-03-28 03:50:00,106.761,106.771,106.754,106.766,332800001.0
2005-03-28 03:51:00,106.778,106.789,106.757,106.789,360199999.0
2005-03-28 03:52:00,106.779,106.807,106.763,106.802,136899996.0
2005-03-28 03:53:00,106.798,106.81,106.784,106.785,159699999.0
2005-03-28 03:54:00,106.792,106.812,106.79,106.812,276200000.0
2005-03-28 03:55:00,106.794,106.812,106.783,106.811,283199999.0
2005-03-28 03:56:00,106.806,106.826,106.799,106.819,231699997.0
2005-03-28 03:57:00,106.823,106.841,106.818,106.841,165199999.0
2005-03-28 03:58:00,106.844,106.862,106.832,106.858,220699997.0
2005-03-28 03:59:00,106.868,106.882,106.852,106.871,291300004.0
2005-03-28 04:00:00,106.897,106.926,106.893,106.926,332399999.0
2005-03-28 04:01:00,106.923,106.942,106.916,106.939,183100001.0
2005-03-28 04:02:00,106.942,106.956,106.909,106.933,176699998.0
2005-03-28 04:03:00,106.971,106.971,106.951,106.955,115699999.0
2005-03-28 04:04:00,106.952,106.963,106.929,106.943,246599999.0
2005-03-28 04:05:00,106.933,106.941,106.908,106.925,137100002.0
2005-03-28 04:06:00,106.929,106.941,106.918,106.936,408699995.0
2005-03-28 04:07:00,106.941,106.948,106.914,106.928,342399993.0
2005-03-28 04:08:00,106.904,106.931,106.901,106.931,325199999.0
2005-03-28 04:09:00,106.924,106.938,106.905,106.929,146000001.0
2005-03-28 04:10:00,106.928,106.935,106.912,106.928,180600000.0
2005-03-28 04:11:00,106.943,106.961,106.942,106.953,267200001.0
2005-03-28 04:12:00,106.971,106.974,106.938,106.945,212000001.0
2005-03-28 04:13:00,106.956,106.965,106.92,106.933,256900001.0
2005-03-28 04:14:00,106.949,106.951,106.926,106.933,290300006.0
2005-03-28 04:15:00,106.934,106.954,106.925,106.938,399999995.0
2005-03-28 04:16:00,106.948,106.96,106.936,106.937,343999995.0
2005-03-28 04:17:00,106.942,106.958,106.935,106.943,370700005.0
2005-03-28 04:18:00,106.935,106.946,106.921,106.938,192199995.0
2005-03-28 04:19:00,106.941,106.972,106.93,106.97,231900000.0
2005-03-28 04:20:00,106.966,106.974,106.927,106.932,73000000.0
2005-03-28 04:21:00,106.934,106.934,106.915,106.918,132599998.0
2005-03-28 04:22:00,106.926,106.945,106.91,106.933,219700002.0
2005-03-28 04:23:00,106.93,106.936,106.899,106.932,338000002.0
2005-03-28 04:24:00,106.934,106.946,106.914,106.931,144499998.0
2005-03-28 04:25:00,106.926,106.956,106.922,106.956,275299999.0
2005-03-28 04:26:00,106.931,106.952,106.931,106.938,166899997.0
2005-03-28 04:27:00,106.943,106.947,106.918,106.921,293200002.0
2005-03-28 04:28:00,106.914,106.929,106.906,106.922,174500004.0
2005-03-28 04:29:00,106.904,106.943,106.903,106.943,326700001.0
2005-03-28 04:30:00,106.921,106.94,106.912,106.927,286199996.0
2005-03-28 04:31:00,106.916,106.944,106.912,106.939,316400001.0
2005-03-28 04:32:00,106.924,106.942,106.916,106.919,265600005.0
2005-03-28 04:33:00,106.924,106.944,106.92,106.939,320800003.0
2005-03-28 04:34:00,106.933,106.941,106.92,106.93,278799999.0
2005-03-28 04:35:00,106.921,106.961,106.915,106.949,460700005.0
2005-03-28 04:36:00,106.931,106.953,106.922,106.933,392699994.0
2005-03-28 04:37:00,106.936,106.938,106.914,106.93,178100000.0
2005-03-28 04:38:00,106.931,106.952,106.922,106.949,275099998.0
2005-03-28 04:39:00,106.922,106.944,106.912,106.927,211999996.0
2005-03-28 04:40:00,106.955,106.962,106.927,106.945,201199998.0
2005-03-28 04:41:00,106.945,106.957,106.942,106.945,287700001.0
2005-03-28 04:42:00,106.961,106.961,106.94,106.945,327399994.0
2005-03-28 04:43:00,106.924,106.934,106.903,106.934,121000001.0
2005-03-28 04:44:00,106.912,106.938,106.912,106.935,147399998.0
2005-03-28 04:45:00,106.922,106.922,106.888,106.896,284299997.0
2005-03-28 04:46:00,106.901,106.905,106.878,106.896,264200005.0
2005-03-28 04:47:00,106.869,106.907,106.856,106.907,171600001.0
2005-03-28 04:48:00,106.883,106.909,106.881,106.907,334199995.0
2005-03-28 04:49:00,106.891,106.914,106.883,106.894,227500001.0
2005-03-28 04:50:00,106.903,106.908,106.889,106.889,255399998.0
2005-03-28 04:51:00,106.893,106.914,106.885,106.888,290399996.0
2005-03-28 04:52:00,106.903,106.905,106.879,106.879,236800002.0
2005-03-28 04:53:00,106.884,106.899,106.868,106.878,159799999.0
2005-03-28 04:54:00,106.884,106.888,106.864,106.864,198000000.0
2005-03-28 04:55:00,106.901,106.901,106.863,106.889,285199997.0
2005-03-28 04:56:00,106.891,106.895,106.858,106.865,189600004.0
2005-03-28 04:57:00,106.878,106.878,106.863,106.865,256099995.0
2005-03-28 04:58:00,106.874,106.875,106.835,106.848,289400002.0
2005-03-28 04:59:00,106.854,106.863,106.835,106.86,236599994.0
2005-03-28 05:00:00,106.834,106.865,106.83,106.865,237999998.0
2005-03-28 05:01:00,106.856,106.866,106.838,106.859,303500003.0
2005-03-28 05:02:00,106.853,106.884,106.853,106.884,164399997.0
2005-03-28 05:03:00,106.858,106.874,106.841,106.848,122300000.0
2005-03-28 05:04:00,106.871,106.875,106.847,106.859,264499998.0
2005-03-28 05:05:00,106.859,106.865,106.833,106.849,239900002.0
2005-03-28 05:06:00,106.846,106.856,106.834,106.851,367000005.0
2005-03-28 05:07:00,106.834,106.857,106.832,106.842,311500006.0
2005-03-28 05:08:00,106.859,106.859,106.816,106.821,244000007.0
2005-03-28 05:09:00,106.824,106.831,106.808,106.823,263000004.0
2005-03-28 05:10:00,106.811,106.835,106.806,106.825,307300000.0
2005-03-28 05:11:00,106.798,106.831,106.798,106.828,287400000.0
2005-03-28 05:12:00,106.8,106.824,106.79,106.794,227900002.0
2005-03-28 05:13:00,106.771,106.827,106.771,106.826,348300000.0
2005-03-28 05:14:00,106.814,106.814,106.79,106.801,301699996.0
2005-03-28 05:15:00,106.804,106.814,106.792,106.8,234600002.0
2005-03-28 05:16:00,106.811,106.811,106.775,106.786,314500000.0
2005-03-28 05:17:00,106.791,106.802,106.766,106.786,237500002.0
2005-03-28 05:18:00,106.741,106.741,106.676,106.684,34900000.0
2005-03-28 05:19:00,106.683,106.692,106.613,106.613,188400001.0
2005-03-28 05:20:00,106.639,106.703,106.633,106.695,244499998.0
2005-03-28 05:21:00,106.689,106.693,106.664,106.676,485600004.0
2005-03-28 05:22:00,106.674,106.733,106.668,106.703,290200004.0
2005-03-28 05:23:00,106.694,106.726,106.685,106.717,203999999.0
2005-03-28 05:24:00,106.731,106.741,106.72,106.73,222300001.0
2005-03-28 05:25:00,106.738,106.753,106.713,106.731,322500003.0
2005-03-28 05:26:00,106.718,106.758,106.718,106.743,225199996.0
2005-03-28 05:27:00,106.734,106.766,106.73,106.746,431800005.0
2005-03-28 05:28:00,106.748,106.773,106.748,106.77,187899999.0
2005-03-28 05:29:00,106.764,106.801,106.752,106.787,268199994.0
2005-03-28 05:30:00,106.783,106.813,106.777,106.801,275799999.0
2005-03-28 05:31:00,106.788,106.8,106.775,106.796,225000003.0
2005-03-28 05:32:00,106.764,106.789,106.764,106.777,349700005.0
2005-03-28 05:33:00,106.773,106.795,106.772,106.795,298800001.0
2005-03-28 05:34:00,106.779,106.808,106.779,106.792,336599999.0
2005-03-28 05:35:00,106.791,106.804,106.786,106.793,205399999.0
2005-03-28 05:36:00,106.791,106.796,106.76,106.768,310700002.0
2005-03-28 05:37:00,106.768,106.781,106.742,106.746,283300007.0
2005-03-28 05:38:00,106.766,106.771,106.746,106.762,217500002.0
2005-03-28 05:39:00,106.753,106.759,106.746,106.749,296000001.0
2005-03-28 05:40:00,106.731,106.768,106.731,106.767,273299999.0
2005-03-28 05:41:00,106.757,106.767,106.744,106.756,287599999.0
2005-03-28 05:42:00,106.756,106.786,106.748,106.769,114000002.0
2005-03-28 05:43:00,106.761,106.793,106.757,106.789,267600008.0
2005-03-28 05:44:00,106.784,106.792,106.775,106.785,199499997.0
2005-03-28 05:45:00,106.775,106.782,106.761,106.774,210300001.0
2005-03-28 05:46:00,106.749,106.777,106.745,106.771,250700001.0
2005-03-28 05:47:00,106.77,106.791,106.765,106.776,205000001.0
2005-03-28 05:48:00,106.763,106.796,106.762,106.774,336400004.0
2005-03-28 05:49:00,106.789,106.789,106.748,106.748,299200002.0
2005-03-28 05:50:00,106.769,106.787,106.759,106.782,335299998.0
2005-03-28 05:51:00,106.779,106.8,106.771,106.792,187600004.0
2005-03-28 05:52:00,106.771,106.794,106.77,106.785,101399999.0
2005-03-28 05:53:00,106.754,106.801,106.754,106.794,93299998.0
2005-03-28 05:54:00,106.793,106.794,106.758,106.784,433800004.0
2005-03-28 05:55:00,106.779,106.784,106.765,106.784,318900006.0
2005-03-28 05:56:00,106.789,106.79,106.753,106.758,181099998.0
2005-03-28 05:57:00,106.764,106.77,106.755,106.764,174900000.0
2005-03-28 05:58:00,106.766,106.779,106.748,106.769,304300004.0
2005-03-28 05:59:00,106.756,106.781,106.755,106.771,261300001.0
2005-03-28 06:00:00,106.759,106.798,106.759,106.797,192199998.0
2005-03-28 06:01:00,106.781,106.783,106.748,106.767,209100001.0
2005-03-28 06:02:00,106.789,106.789,106.733,106.744,256999997.0
2005-03-28 06:03:00,106.768,106.782,106.752,106.762,226800000.0
2005-03-28 06:04:00,106.765,106.786,106.759,106.782,214400004.0
2005-03-28 06:05:00,106.788,106.799,106.768,106.789,179999998.0
2005-03-28 06:06:00,106.805,106.805,106.767,106.774,171800004.0
2005-03-28 06:07:00,106.792,106.839,106.792,106.834,156700003.0
2005-03-28 06:08:00,106.841,106.844,106.821,106.833,175000001.0
2005-03-28 06:09:00,106.816,106.838,106.805,106.835,266800000.0
2005-03-28 06:10:00,106.831,106.856,106.827,106.847,218500003.0
2005-03-28 06:11:00,106.836,106.858,106.831,106.844,331900003.0
2005-03-28 06:12:00,106.824,106.852,106.822,106.841,286500003.0
2005-03-28 06:13:00,106.823,106.862,106.809,106.862,247599994.0
2005-03-28 06:14:00,106.858,106.868,106.845,106.864,253699997.0
2005-03-28 06:15:00,106.839,106.895,106.839,106.884,291600001.0
2005-03-28 06:16:00,106.864,106.902,106.855,106.899,213599999.0
2005-03-28 06:17:00,106.869,106.91,106.869,106.897,344699999.0
2005-03-28 06:18:00,106.91,106.91,106.883,106.9,207500002.0
2005-03-28 06:19:00,106.911,106.915,106.877,106.898,42399999.0
2005-03-28 06:20:00,106.892,106.916,106.89,106.916,279999999.0
2005-03-28 06:21:00,106.889,106.907,106.887,106.9,261199997.0
2005-03-28 06:22:00,106.869,106.892,106.861,106.868,287900001.0
2005-03-28 06:23:00,106.871,106.879,106.861,106.872,171000003.0
2005-03-28 06:24:00,106.864,106.883,106.86,106.878,357999997.0
2005-03-28 06:25:00,106.87,106.89,106.868,106.879,207900001.0
2005-03-28 06:26:00,106.881,106.881,106.85,106.854,351500001.0
2005-03-28 06:27:00,106.869,106.89,106.854,106.882,132500001.0
2005-03-28 06:28:00,106.891,106.891,106.85,106.871,201700002.0
2005-03-28 06:29:00,106.859,106.89,106.854,106.882,147900001.0
2005-03-28 06:30:00,106.859,106.89,106.858,106.868,317800003.0
2005-03-28 06:31:00,106.864,106.883,106.864,106.875,141400000.0
2005-03-28 06:32:00,106.873,106.881,106.838,106.86,384099999.0
2005-03-28 06:33:00,106.891,106.894,106.858,106.865,197799996.0
2005-03-28 06:34:00,106.86,106.892,106.848,106.888,295999997.0
2005-03-28 06:35:00,106.871,106.909,106.867,106.893,254699998.0
2005-03-28 06:36:00,106.891,106.898,106.871,106.898,151899997.0
2005-03-28 06:37:00,106.886,106.895,106.864,106.873,240899998.0
2005-03-28 06:38:00,106.889,106.889,106.846,106.86,326100001.0
2005-03-28 06:39:00,106.834,106.878,106.834,106.854,372999999.0
2005-03-28 06:40:00,106.856,106.863,106.846,106.862,175500002.0
2005-03-28 06:41:00,106.864,106.864,106.835,106.839,134800003.0
2005-03-28 06:42:00,106.858,106.866,106.836,106.852,252700003.0
2005-03-28 06:43:00,106.869,106.891,106.856,106.879,143499999.0
2005-03-28 06:44:00,106.868,106.886,106.854,106.871,160300000.0
2005-03-28 06:45:00,106.863,106.905,106.863,106.89,344799999.0
2005-03-28 06:46:00,106.881,106.904,106.872,106.902,200100002.0
2005-03-28 06:47:00,106.878,106.896,106.865,106.886,210000004.0
2005-03-28 06:48:00,106.886,106.898,106.877,106.892,205600002.0
2005-03-28 06:49:00,106.871,106.902,106.866,106.902,215699997.0
2005-03-28 06:50:00,106.891,106.891,106.854,106.86,153700001.0
2005-03-28 06:51:00,106.863,106.905,106.863,106.89,321599995.0
2005-03-28 06:52:00,106.896,106.912,106.88,106.912,348700002.0
2005-03-28 06:53:00,106.916,106.926,106.901,106.907,241499995.0
2005-03-28 06:54:00,106.894,106.923,106.889,106.923,412999995.0
2005-03-28 06:55:00,106.911,106.943,106.898,106.926,275900000.0
2005-03-28 06:56:00,106.94,106.941,106.913,106.926,201800001.0
2005-03-28 06:57:00,106.926,106.926,106.902,106.917,125100004.0
2005-03-28 06:58:00,106.908,106.916,106.893,106.898,302299999.0
2005-03-28 06:59:00,106.888,106.914,106.888,106.908,189000000.0
2005-03-28 07:00:00,106.911,106.912,106.895,106.901,154500003.0
2005-03-28 07:01:00,106.923,106.924,106.894,106.899,154300003.0
2005-03-28 07:02:00,106.861,106.899,106.85,106.886,417700004.0
2005-03-28 07:03:00,106.881,106.901,106.875,106.878,353900002.0
2005-03-28 07:04:00,106.876,106.896,106.874,106.896,172599995.0
2005-03-28 07:05:00,106.916,106.925,106.895,106.921,380200008.0
2005-03-28 07:06:00,106.904,106.933,106.899,106.924,297200003.0
2005-03-28 07:07:00,106.916,106.937,106.895,106.936,172399998.0
2005-03-28 07:08:00,106.901,106.948,106.901,106.947,305800001.0
2005-03-28 07:09:00,106.904,106.936,106.9,106.917,275700002.0
2005-03-28 07:10:00,106.913,106.943,106.913,106.931,267700002.0
2005-03-28 07:11:00,106.919,106.934,106.906,106.925,242199999.0
2005-03-28 07:12:00,106.913,106.925,106.913,106.925,157500001.0
2005-03-28 07:13:00,106.881,106.926,106.87,106.926,308800003.0
2005-03-28 07:14:00,106.923,106.93,106.909,106.918,340300004.0
2005-03-28 07:15:00,106.921,106.935,106.916,106.93,214000003.0
2005-03-28 07:16:00,106.926,106.933,106.912,106.925,228800001.0
2005-03-28 07:17:00,106.929,106.936,106.92,106.929,244500006.0
2005-03-28 07:18:00,106.899,106.931,106.898,106.914,204099996.0
2005-03-28 07:19:00,106.893,106.922,106.893,106.91,215100006.0
2005-03-28 07:20:00,106.911,106.916,106.889,106.901,269099994.0
2005-03-28 07:21:00,106.881,106.902,106.878,106.902,242600000.0
2005-03-28 07:22:00,106.883,106.912,106.883,106.909,68299999.0
2005-03-28 07:23:00,106.892,106.906,106.883,106.897,228299995.0
2005-03-28 07:24:00,106.879,106.898,106.873,106.888,342999998.0
2005-03-28 07:25:00,106.877,106.889,106.868,106.887,253600003.0
2005-03-28 07:26:00,106.874,106.883,106.862,106.876,148000004.0
2005-03-28 07:27:00,106.886,106.894,106.851,106.854,230400002.0
2005-03-28 07:28:00,106.863,106.89,106.862,106.889,231900004.0
2005-03-28 07:29:00,106.871,106.892,106.866,106.879,117000000.0
2005-03-28 07:30:00,106.886,106.896,106.863,106.866,319100004.0
2005-03-28 07:31:00,106.864,106.888,106.858,106.888,158000000.0
2005-03-28 07:32:00,106.894,106.895,106.864,106.884,269599998.0
2005-03-28 07:33:00,106.866,106.888,106.85,106.874,369700003.0
2005-03-28 07:34:00,106.861,106.878,106.861,106.876,399099995.0
2005-03-28 07:35:00,106.843,106.892,106.843,106.874,216300001.0
2005-03-28 07:36:00,106.879,106.891,106.864,106.891,343600002.0
2005-03-28 07:37:00,106.881,106.881,106.854,106.864,174299999.0
2005-03-28 07:38:00,106.841,106.869,106.828,106.861,158800003.0
2005-03-28 07:39:00,106.864,106.877,106.851,106.863,333499991.0
2005-03-28 07:40:00,106.866,106.886,106.866,106.873,100000001.0
2005-03-28 07:41:00,106.876,106.888,106.865,106.882,146999999.0
2005-03-28 07:42:00,106.861,106.91,106.857,106.896,485999992.0
2005-03-28 07:43:00,106.906,106.934,106.906,106.923,227099999.0
2005-03-28 07:44:00,106.9,106.935,106.9,106.933,255299995.0
2005-03-28 07:45:00,106.916,106.949,106.916,106.928,326499996.0
2005-03-28 07:46:00,106.926,106.931,106.901,106.921,365699998.0
2005-03-28 07:47:00,106.901,106.936,106.89,106.931,192600001.0
2005-03-28 07:48:00,106.928,106.932,106.898,106.898,278500003.0
2005-03-28 07:49:00,106.899,106.928,106.897,106.92,280600000.0
2005-03-28 07:50:00,106.923,106.928,106.905,106.915,301899999.0
2005-03-28 07:51:00,106.924,106.924,106.864,106.913,285899999.0
2005-03-28 07:52:00,106.896,106.916,106.889,106.91,267800001.0
2005-03-28 07:53:00,106.916,106.936,106.916,106.923,163299996.0
2005-03-28 07:54:00,106.911,106.923,106.892,106.91,279699992.0
2005-03-28 07:55:00,106.931,106.932,106.895,106.907,203799999.0
2005-03-28 07:56:00,106.916,106.938,106.9,106.932,80599998.0
2005-03-28 07:57:00,106.924,106.943,106.917,106.929,294000001.0
2005-03-28 07:58:00,106.901,106.941,106.895,106.93,137299999.0
2005-03-28 07:59:00,106.916,106.922,106.899,106.91,194199996.0
2005-03-28 08:00:00,106.931,106.947,106.917,106.942,238200000.0
2005-03-28 08:01:00,106.944,106.955,106.926,106.951,505600001.0
2005-03-28 08:02:00,106.958,106.958,106.935,106.942,411400005.0
2005-03-28 08:03:00,106.938,106.942,106.907,106.907,359999998.0
2005-03-28 08:04:00,106.931,106.967,106.922,106.962,157400000.0
2005-03-28 08:05:00,106.949,106.958,106.905,106.905,232800002.0
2005-03-28 08:06:00,106.927,106.966,106.927,106.94,215700003.0
2005-03-28 08:07:00,106.926,106.949,106.919,106.943,188999998.0
2005-03-28 08:08:00,106.934,106.954,106.917,106.952,213300005.0
2005-03-28 08:09:00,106.943,106.951,106.904,106.921,219100000.0
2005-03-28 08:10:00,106.894,106.942,106.887,106.937,154300001.0
2005-03-28 08:11:00,106.941,106.958,106.933,106.95,199200002.0
2005-03-28 08:12:00,106.944,106.954,106.938,106.954,383299994.0
2005-03-28 08:13:00,106.922,106.948,106.913,106.947,314800000.0
2005-03-28 08:14:00,106.927,106.962,106.922,106.954,185899999.0
2005-03-28 08:15:00,106.958,106.958,106.921,106.938,208599996.0
2005-03-28 08:16:00,106.927,106.962,106.921,106.962,181700003.0
2005-03-28 08:17:00,106.949,106.958,106.939,106.957,299999999.0
2005-03-28 08:18:00,106.954,106.962,106.931,106.95,256700000.0
2005-03-28 08:19:00,106.918,106.958,106.918,106.957,204600000.0
2005-03-28 08:20:00,106.956,106.958,106.929,106.93,277299992.0
2005-03-28 08:21:00,106.956,106.96,106.928,106.951,141000001.0
2005-03-28 08:22:00,106.931,106.963,106.927,106.96,171200000.0
2005-03-28 08:23:00,106.946,107.009,106.946,107.009,220800002.0
2005-03-28 08:24:00,107.093,107.107,107.043,107.059,247500003.0
2005-03-28 08:25:00,107.019,107.03,107.009,107.025,162899998.0
2005-03-28 08:26:00,107.043,107.056,107.006,107.006,225599996.0
2005-03-28 08:27:00,107.026,107.042,107.014,107.03,270200001.0
2005-03-28 08:28:00,106.999,106.999,106.959,106.968,253799998.0
2005-03-28 08:29:00,106.984,107.015,106.976,107.012,252999997.0
2005-03-28 08:30:00,106.987,106.99,106.955,106.984,332599997.0
2005-03-28 08:31:00,106.966,106.982,106.956,106.962,397200002.0
2005-03-28 08:32:00,106.961,106.976,106.936,106.976,213400003.0
2005-03-28 08:33:00,106.97,106.97,106.945,106.962,354000004.0
2005-03-28 08:34:00,106.968,106.983,106.953,106.971,172799998.0
2005-03-28 08:35:00,106.983,106.991,106.962,106.978,239599998.0
2005-03-28 08:36:00,106.954,106.968,106.936,106.955,344000001.0
2005-03-28 08:37:00,106.939,106.963,106.929,106.946,188600005.0
2005-03-28 08:38:00,106.936,106.94,106.899,106.908,202299997.0
2005-03-28 08:39:00,106.899,106.899,106.876,106.885,98299999.0
2005-03-28 08:40:00,106.901,106.901,106.849,106.882,211100003.0
2005-03-28 08:41:00,106.879,106.887,106.856,106.876,279400003.0
2005-03-28 08:42:00,106.874,106.891,106.861,106.881,375099995.0
2005-03-28 08:43:00,106.883,106.898,106.867,106.897,214300001.0
2005-03-28 08:44:00,106.911,106.926,106.895,106.899,140299998.0
2005-03-28 08:45:00,106.892,106.925,106.886,106.923,267400002.0
2005-03-28 08:46:00,106.923,106.926,106.879,106.885,204300000.0
2005-03-28 08:47:00,106.896,106.902,106.876,106.89,272199997.0
2005-03-28 08:48:00,106.899,106.91,106.873,106.898,160500002.0
2005-03-28 08:49:00,106.893,106.897,106.871,106.871,282199996.0
2005-03-28 08:50:00,106.873,106.913,106.873,106.904,168900001.0
2005-03-28 08:51:00,106.894,106.913,106.886,106.887,190700000.0
2005-03-28 08:52:00,106.886,106.897,106.874,106.888,238099999.0
2005-03-28 08:53:00,106.864,106.916,106.864,106.901,232700003.0
2005-03-28 08:54:00,106.896,106.905,106.868,106.889,256399996.0
2005-03-28 08:55:00,106.878,106.904,106.873,106.892,436100000.0
2005-03-28 08:56:00,106.898,106.911,106.876,106.902,268700001.0
2005-03-28 08:57:00,106.903,106.904,106.86,106.885,155500000.0
2005-03-28 08:58:00,106.906,106.916,106.902,106.91,231499998.0
2005-03-28 08:59:00,106.906,106.907,106.894,106.894,226500001.0
2005-03-28 09:00:00,106.899,106.912,106.888,106.888,418200001.0
2005-03-28 09:01:00,106.891,106.901,106.88,106.901,131500001.0
2005-03-28 09:02:00,106.879,106.923,106.872,106.912,209300000.0
2005-03-28 09:03:00,106.921,106.921,106.899,106.911,256300004.0
2005-03-28 09:04:00,106.911,106.911,106.881,106.898,221700001.0
2005-03-28 09:05:00,106.906,106.916,106.891,106.915,234900000.0
2005-03-28 09:06:00,106.915,106.946,106.915,106.941,335699997.0
2005-03-28 09:07:00,106.939,106.941,106.923,106.932,217899998.0
2005-03-28 09:08:00,106.94,106.948,106.905,106.927,185300005.0
2005-03-28 09:09:00,106.948,106.948,106.915,106.932,173500002.0
2005-03-28 09:10:00,106.917,106.952,106.907,106.939,392199999.0
2005-03-28 09:11:00,106.934,106.94,106.93,106.937,312499996.0
2005-03-28 09:12:00,106.921,106.944,106.917,106.936,238500001.0
2005-03-28 09:13:00,106.948,106.948,106.921,106.929,279400007.0
2005-03-28 09:14:00,106.919,106.943,106.885,106.937,272200000.0
2005-03-28 09:15:00,106.932,106.94,106.904,106.913,376200001.0
2005-03-28 09:16:00,106.9,106.9,106.86,106.887,304600002.0
2005-03-28 09:17:00,106.891,106.94,106.884,106.936,395000000.0
2005-03-28 09:18:00,106.929,106.94,106.913,106.918,219599995.0
2005-03-28 09:19:00,106.928,106.938,106.9,106.9,284300005.0
2005-03-28 09:20:00,106.921,106.921,106.889,106.918,359500009.0
2005-03-28 09:21:00,106.921,106.923,106.906,106.908,292400002.0
2005-03-28 09:22:00,106.893,106.932,106.89,106.922,249500001.0
2005-03-28 09:23:00,106.915,106.942,106.911,106.942,315100007.0
2005-03-28 09:24:00,106.925,106.937,106.914,106.918,234699994.0
2005-03-28 09:25:00,106.947,106.95,106.909,106.91,266399999.0
2005-03-28 09:26:00,106.928,106.94,106.916,106.933,186899999.0
2005-03-28 09:27:00,106.946,106.957,106.93,106.937,226800001.0
2005-03-28 09:28:00,106.928,106.938,106.907,106.924,286700001.0
2005-03-28 09:29:00,106.919,106.953,106.919,106.945,237900000.0
2005-03-28 09:30:00,106.928,106.947,106.907,106.937,209600001.0
2005-03-28 09:31:00,106.939,106.952,106.923,106.928,375300005.0
2005-03-28 09:32:00,106.951,106.958,106.925,106.944,266299997.0
2005-03-28 09:33:00,106.919,106.953,106.919,106.948,343099993.0
2005-03-28 09:34:00,106.929,106.953,106.928,106.948,111600001.0
2005-03-28 09:35:00,106.934,106.96,106.922,106.96,340399998.0
2005-03-28 09:36:00,106.931,106.961,106.924,106.951,184800001.0
2005-03-28 09:37:00,106.946,106.968,106.93,106.967,291699999.0
2005-03-28 09:38:00,106.969,106.974,106.927,106.963,268699997.0
2005-03-28 09:39:00,106.941,106.971,106.93,106.959,379800001.0
2005-03-28 09:40:00,106.971,106.972,106.884,106.888,401400001.0
2005-03-28 09:41:00,106.949,106.97,106.947,106.961,246099997.0
2005-03-28 09:42:00,106.953,106.953,106.881,106.881,301700001.0
2005-03-28 09:43:00,106.946,106.951,106.925,106.93,334200003.0
2005-03-28 09:44:00,106.946,106.958,106.931,106.944,219999996.0
2005-03-28 09:45:00,106.924,106.952,106.911,106.952,188100001.0
2005-03-28 09:46:00,106.946,106.959,106.931,106.933,169900001.0
2005-03-28 09:47:00,106.957,106.958,106.904,106.932,289100001.0
2005-03-28 09:48:00,106.933,106.946,106.921,106.935,296299994.0
2005-03-28 09:49:00,106.918,106.938,106.891,106.937,136099997.0
2005-03-28 09:50:00,106.932,106.958,106.932,106.951,286000001.0
2005-03-28 09:51:00,106.934,106.948,106.924,106.93,514299997.0
2005-03-28 09:52:00,106.916,106.936,106.911,106.932,301699999.0
2005-03-28 09:53:00,106.936,106.947,106.906,106.916,286799997.0
2005-03-28 09:54:00,106.899,106.924,106.888,106.923,218000005.0
2005-03-28 09:55:00,106.914,106.92,106.896,106.914,197900000.0
2005-03-28 09:56:00,106.9,106.907,106.885,106.896,240200002.0
2005-03-28 09:57:00,106.886,106.909,106.882,106.909,323700002.0
2005-03-28 09:58:00,106.883,106.92,106.877,106.905,143300001.0
2005-03-28 09:59:00,106.886,106.922,106.886,106.914,255699993.0
2005-03-28 10:00:00,106.907,106.917,106.898,106.906,358100001.0
2005-03-28 10:01:00,106.911,106.927,106.9,106.92,276800001.0
2005-03-28 10:02:00,106.922,106.93,106.912,106.926,454499996.0
2005-03-28 10:03:00,106.919,106.936,106.905,106.931,253399995.0
2005-03-28 10:04:00,106.943,106.945,106.906,106.913,219700001.0
2005-03-28 10:05:00,106.921,106.921,106.879,106.883,135200002.0
2005-03-28 10:06:00,106.895,106.902,106.874,106.888,245699995.0
2005-03-28 10:07:00,106.881,106.905,106.881,106.891,391399997.0
2005-03-28 10:08:00,106.888,106.896,106.87,106.876,208200001.0
2005-03-28 10:09:00,106.899,106.899,106.878,106.886,361200001.0
2005-03-28 10:10:00,106.877,106.895,106.863,106.875,236600004.0
2005-03-28 10:11:00,106.859,106.884,106.853,106.873,280499999.0
2005-03-28 10:12:00,106.876,106.879,106.829,106.853,141999999.0
2005-03-28 10:13:00,106.869,106.898,106.868,106.896,289300004.0
2005-03-28 10:14:00,106.881,106.902,106.872,106.891,202400003.0
2005-03-28 10:15:00,106.876,106.899,106.865,106.876,350700005.0
2005-03-28 10:16:00,106.871,106.902,106.87,106.898,229400004.0
2005-03-28 10:17:00,106.893,106.901,106.885,106.901,163000000.0
2005-03-28 10:18:00,106.892,106.9,106.861,106.89,248599998.0
2005-03-28 10:19:00,106.873,106.89,106.86,106.879,303800002.0
2005-03-28 10:20:00,106.909,106.91,106.873,106.884,296699999.0
2005-03-28 10:21:00,106.901,106.902,106.872,106.872,265800000.0
2005-03-28 10:22:00,106.874,106.901,106.853,106.89,342400000.0
2005-03-28 10:23:00,106.881,106.903,106.875,106.884,349299996.0
2005-03-28 10:24:00,106.884,106.905,106.876,106.889,276299998.0
2005-03-28 10:25:00,106.876,106.897,106.853,106.853,298400001.0
2005-03-28 10:26:00,106.844,106.876,106.844,106.876,159200002.0
2005-03-28 10:27:00,106.849,106.864,106.833,106.852,142600001.0
2005-03-28 10:28:00,106.839,106.839,106.822,106.823,273000004.0
2005-03-28 10:29:00,106.833,106.849,106.821,106.821,343200001.0
2005-03-28 10:30:00,106.829,106.842,106.814,106.824,244100004.0
2005-03-28 10:31:00,106.849,106.855,106.835,106.85,235900004.0
2005-03-28 10:32:00,106.851,106.861,106.836,106.842,204399999.0
2005-03-28 10:33:00,106.833,106.871,106.832,106.859,289900002.0
2005-03-28 10:34:00,106.862,106.877,106.847,106.853,332499998.0
2005-03-28 10:35:00,106.853,106.882,106.853,106.879,32000000.0
2005-03-28 10:36:00,106.853,106.878,106.853,106.863,177299997.0
2005-03-28 10:37:00,106.868,106.892,106.868,106.876,146200000.0
2005-03-28 10:38:00,106.881,106.886,106.859,106.869,194899996.0
2005-03-28 10:39:00,106.859,106.867,106.845,106.867,207199999.0
2005-03-28 10:40:00,106.868,106.881,106.847,106.87,188099998.0
2005-03-28 10:41:00,106.864,106.882,106.848,106.867,210899999.0
2005-03-28 10:42:00,106.881,106.884,106.853,106.87,124999998.0
2005-03-28 10:43:00,106.869,106.884,106.861,106.866,149299998.0
2005-03-28 10:44:00,106.858,106.886,106.857,106.867,508800009.0
2005-03-28 10:45:00,106.851,106.878,106.847,106.878,253099999.0
2005-03-28 10:46:00,106.876,106.881,106.857,106.872,351500000.0
2005-03-28 10:47:00,106.866,106.888,106.85,106.867,294800000.0
2005-03-28 10:48:00,106.839,106.87,106.832,106.844,196200002.0
2005-03-28 10:49:00,106.854,106.866,106.845,106.862,114999999.0
2005-03-28 10:50:00,106.84,106.841,106.824,106.828,172699998.0
2005-03-28 10:51:00,106.824,106.837,106.813,106.826,348000003.0
2005-03-28 10:52:00,106.848,106.848,106.818,106.823,352800001.0
2005-03-28 10:53:00,106.823,106.838,106.804,106.824,205599998.0
2005-03-28 10:54:00,106.833,106.857,106.833,106.849,208699998.0
2005-03-28 10:55:00,106.851,106.866,106.839,106.865,371499998.0
2005-03-28 10:56:00,106.865,106.876,106.844,106.859,303400001.0
2005-03-28 10:57:00,106.846,106.857,106.845,106.848,226399998.0
2005-03-28 10:58:00,106.856,106.876,106.853,106.855,243499998.0
2005-03-28 10:59:00,106.87,106.871,106.851,106.852,127099999.0
2005-03-28 11:00:00,106.854,106.862,106.84,106.84,199399997.0
2005-03-28 11:01:00,106.845,106.863,106.845,106.863,193000004.0
2005-03-28 11:02:00,106.849,106.854,106.835,106.848,330299996.0
2005-03-28 11:03:00,106.851,106.851,106.825,106.825,215199999.0
2005-03-28 11:04:00,106.843,106.852,106.832,106.847,350499995.0
2005-03-28 11:05:00,106.837,106.852,106.825,106.837,242699995.0
2005-03-28 11:06:00,106.821,106.867,106.799,106.863,293899998.0
2005-03-28 11:07:00,106.831,106.849,106.821,106.826,229199995.0
2005-03-28 11:08:00,106.819,106.862,106.819,106.858,185799999.0
2005-03-28 11:09:00,106.858,106.859,106.831,106.843,224999999.0
2005-03-28 11:10:00,106.826,106.861,106.826,106.861,383200006.0
2005-03-28 11:11:00,106.853,106.862,106.84,106.848,267500001.0
2005-03-28 11:12:00,106.856,106.864,106.824,106.861,318000001.0
2005-03-28 11:13:00,106.862,106.882,106.848,106.882,362399996.0
2005-03-28 11:14:00,106.889,106.899,106.87,106.877,217999997.0
2005-03-28 11:15:00,106.858,106.901,106.858,106.889,321100000.0
2005-03-28 11:16:00,106.874,106.899,106.872,106.897,154200001.0
2005-03-28 11:17:00,106.879,106.897,106.874,106.881,203100003.0
2005-03-28 11:18:00,106.879,106.909,106.871,106.909,217299996.0
2005-03-28 11:19:00,106.895,106.927,106.895,106.912,128100001.0
2005-03-28 11:20:00,106.931,106.931,106.885,106.914,299099999.0
2005-03-28 11:21:00,106.909,106.909,106.892,106.893,76900000.0
2005-03-28 11:22:00,106.904,106.905,106.878,106.896,260700000.0
2005-03-28 11:23:00,106.906,106.918,106.896,106.905,225399997.0
2005-03-28 11:24:00,106.901,106.91,106.888,106.896,405400003.0
2005-03-28 11:25:00,106.893,106.903,106.876,106.886,197299999.0
2005-03-28 11:26:00,106.879,106.905,106.878,106.891,164600001.0
2005-03-28 11:27:00,106.901,106.912,106.89,106.91,264000005.0
2005-03-28 11:28:00,106.883,106.912,106.882,106.899,193400001.0
2005-03-28 11:29:00,106.888,106.897,106.873,106.875,270700007.0
2005-03-28 11:30:00,106.866,106.893,106.866,106.885,273700000.0
2005-03-28 11:31:00,106.878,106.901,106.868,106.901,478699995.0
2005-03-28 11:32:00,106.883,106.897,106.881,106.897,237599995.0
2005-03-28 11:33:00,106.892,106.917,106.876,106.916,279300001.0
2005-03-28 11:34:00,106.888,106.908,106.888,106.892,138499997.0
2005-03-28 11:35:00,106.896,106.905,106.866,106.897,416500003.0
2005-03-28 11:36:00,106.891,106.909,106.886,106.905,325700002.0
2005-03-28 11:37:00,106.904,106.925,106.896,106.919,131300000.0
2005-03-28 11:38:00,106.914,106.934,106.909,106.917,173199998.0
2005-03-28 11:39:00,106.924,106.924,106.9,106.906,181400000.0
2005-03-28 11:40:00,106.879,106.902,106.875,106.885,268200001.0
2005-03-28 11:41:00,106.881,106.91,106.881,106.89,269900006.0
2005-03-28 11:42:00,106.903,106.91,106.896,106.908,280499996.0
2005-03-28 11:43:00,106.896,106.917,106.89,106.906,219299999.0
2005-03-28 11:44:00,106.896,106.91,106.883,106.903,172600000.0
2005-03-28 11:45:00,106.89,106.908,106.873,106.906,224300003.0
2005-03-28 11:46:00,106.911,106.916,106.895,106.91,236699996.0
2005-03-28 11:47:00,106.891,106.902,106.872,106.872,160100001.0
2005-03-28 11:48:00,106.918,106.918,106.889,106.9,346299994.0
2005-03-28 11:49:00,106.888,106.914,106.888,106.909,134500001.0
2005-03-28 11:50:00,106.891,106.901,106.88,106.882,262800001.0
2005-03-28 11:51:00,106.89,106.896,106.869,106.871,369499996.0
2005-03-28 11:52:00,106.882,106.882,106.859,106.873,385699999.0
2005-03-28 11:53:00,106.846,106.881,106.846,106.851,158599997.0
2005-03-28 11:54:00,106.858,106.858,106.798,106.813,323999998.0
2005-03-28 11:55:00,106.83,106.841,106.805,106.841,476299988.0
2005-03-28 11:56:00,106.836,106.837,106.819,106.819,165600001.0
2005-03-28 11:57:00,106.828,106.841,106.806,106.817,288099999.0
2005-03-28 11:58:00,106.817,106.832,106.811,106.828,315700007.0
2005-03-28 11:59:00,106.809,106.827,106.804,106.814,221899998.0
2005-03-28 12:00:00,106.8,106.826,106.798,106.826,169800000.0
2005-03-28 12:01:00,106.814,106.838,106.806,106.829,220400004.0
2005-03-28 12:02:00,106.828,106.84,106.813,106.818,270599997.0
2005-03-28 12:03:00,106.832,106.836,106.82,106.823,362299999.0
2005-03-28 12:04:00,106.858,106.868,106.825,106.842,354199998.0
2005-03-28 12:05:00,106.861,106.861,106.832,106.844,212299998.0
2005-03-28 12:06:00,106.819,106.846,106.817,106.831,364100003.0
2005-03-28 12:07:00,106.851,106.851,106.833,106.848,300300004.0
2005-03-28 12:08:00,106.84,106.854,106.819,106.827,202300000.0
2005-03-28 12:09:00,106.829,106.847,106.816,106.816,325499994.0
2005-03-28 12:10:00,106.791,106.814,106.785,106.814,208200002.0
2005-03-28 12:11:00,106.811,106.817,106.8,106.81,378399997.0
2005-03-28 12:12:00,106.831,106.831,106.793,106.817,183500002.0
2005-03-28 12:13:00,106.801,106.819,106.791,106.817,324200001.0
2005-03-28 12:14:00,106.796,106.805,106.789,106.805,282899996.0
2005-03-28 12:15:00,106.809,106.822,106.798,106.822,150299997.0
2005-03-28 12:16:00,106.802,106.827,106.802,106.821,430900005.0
2005-03-28 12:17:00,106.808,106.822,106.802,106.822,122399998.0
2005-03-28 12:18:00,106.816,106.832,106.809,106.831,280000000.0
2005-03-28 12:19:00,106.821,106.837,106.808,106.823,224300002.0
2005-03-28 12:20:00,106.801,106.842,106.795,106.837,239300005.0
2005-03-28 12:21:00,106.858,106.858,106.825,106.842,158199999.0
2005-03-28 12:22:00,106.841,106.85,106.807,106.832,224399999.0
2005-03-28 12:23:00,106.838,106.851,106.813,106.825,363099994.0
2005-03-28 12:24:00,106.847,106.847,106.824,106.832,349199999.0
2005-03-28 12:25:00,106.816,106.846,106.816,106.846,258300003.0
2005-03-28 12:26:00,106.828,106.865,106.828,106.857,348600007.0
2005-03-28 12:27:00,106.849,106.863,106.833,106.847,320100000.0
2005-03-28 12:28:00,106.832,106.857,106.806,106.853,218899995.0
2005-03-28 12:29:00,106.843,106.852,106.832,106.837,160199998.0
2005-03-28 12:30:00,106.821,106.842,106.808,106.833,116200002.0
2005-03-28 12:31:00,106.816,106.845,106.816,106.836,166300000.0
2005-03-28 12:32:00,106.831,106.846,106.813,106.813,270900000.0
2005-03-28 12:33:00,106.836,106.846,106.815,106.833,268700000.0
2005-03-28 12:34:00,106.821,106.844,106.807,106.844,164599999.0
2005-03-28 12:35:00,106.853,106.862,106.839,106.845,234500004.0
2005-03-28 12:36:00,106.829,106.855,106.827,106.853,172000002.0
2005-03-28 12:37:00,106.844,106.858,106.835,106.844,255299999.0
2005-03-28 12:38:00,106.839,106.856,106.831,106.848,292299998.0
2005-03-28 12:39:00,106.851,106.867,106.847,106.849,283999999.0
2005-03-28 12:40:00,106.853,106.861,106.823,106.838,170400000.0
2005-03-28 12:41:00,106.856,106.862,106.854,106.857,294499995.0
2005-03-28 12:42:00,106.871,106.871,106.84,106.862,276299998.0
2005-03-28 12:43:00,106.853,106.86,106.824,106.847,249100000.0
2005-03-28 12:44:00,106.837,106.863,106.826,106.826,233699995.0
2005-03-28 12:45:00,106.839,106.856,106.831,106.847,366200002.0
2005-03-28 12:46:00,106.851,106.874,106.845,106.852,322199996.0
2005-03-28 12:47:00,106.851,106.869,106.836,106.852,249700000.0
2005-03-28 12:48:00,106.864,106.865,106.842,106.863,430699998.0
2005-03-28 12:49:00,106.868,106.87,106.845,106.858,295800002.0
2005-03-28 12:50:00,106.841,106.874,106.841,106.857,221899992.0
2005-03-28 12:51:00,106.861,106.863,106.846,106.858,168499996.0
2005-03-28 12:52:00,106.839,106.862,106.813,106.849,204599995.0
2005-03-28 12:53:00,106.841,106.857,106.834,106.843,175899999.0
2005-03-28 12:54:00,106.835,106.846,106.834,106.844,382100001.0
2005-03-28 12:55:00,106.853,106.862,106.835,106.843,222599998.0
2005-03-28 12:56:00,106.839,106.848,106.836,106.84,290300006.0
2005-03-28 12:57:00,106.838,106.841,106.822,106.822,341700002.0
2005-03-28 12:58:00,106.841,106.855,106.82,106.838,270700002.0
2005-03-28 12:59:00,106.839,106.839,106.81,106.834,247599996.0
2005-03-28 13:00:00,106.839,106.839,106.78,106.78,277500001.0
2005-03-28 13:01:00,106.816,106.822,106.783,106.783,466699992.0
2005-03-28 13:02:00,106.784,106.8,106.765,106.778,225199999.0
2005-03-28 13:03:00,106.771,106.775,106.738,106.742,218399997.0
2005-03-28 13:04:00,106.754,106.811,106.754,106.761,281599998.0
2005-03-28 13:05:00,106.751,106.77,106.745,106.745,359099999.0
2005-03-28 13:06:00,106.721,106.769,106.721,106.73,427099999.0
2005-03-28 13:07:00,106.738,106.753,106.724,106.753,196600003.0
2005-03-28 13:08:00,106.743,106.771,106.742,106.752,146900002.0
2005-03-28 13:09:00,106.731,106.741,106.725,106.734,169000000.0
2005-03-28 13:10:00,106.728,106.74,106.712,106.733,348700003.0
2005-03-28 13:11:00,106.726,106.752,106.723,106.75,132599999.0
2005-03-28 13:12:00,106.736,106.746,106.729,106.731,189899995.0
2005-03-28 13:13:00,106.741,106.769,106.741,106.752,70300000.0
2005-03-28 13:14:00,106.768,106.787,106.768,106.785,221499999.0
2005-03-28 13:15:00,106.761,106.789,106.753,106.78,181300002.0
2005-03-28 13:16:00,106.757,106.781,106.757,106.763,392200000.0
2005-03-28 13:17:00,106.759,106.784,106.745,106.769,130500001.0
2005-03-28 13:18:00,106.773,106.777,106.753,106.773,201800002.0
2005-03-28 13:19:00,106.781,106.799,106.757,106.777,283500002.0
2005-03-28 13:20:00,106.788,106.802,106.78,106.781,363300004.0
2005-03-28 13:21:00,106.813,106.829,106.795,106.808,270399998.0
2005-03-28 13:22:00,106.8,106.847,106.8,106.809,264300000.0
2005-03-28 13:23:00,106.808,106.821,106.779,106.789,256900000.0
2005-03-28 13:24:00,106.811,106.816,106.778,106.778,149599999.0
2005-03-28 13:25:00,106.771,106.789,106.766,106.776,225700006.0
2005-03-28 13:26:00,106.793,106.795,106.76,106.794,294600002.0
2005-03-28 13:27:00,106.796,106.803,106.767,106.796,130699996.0
2005-03-28 13:28:00,106.771,106.798,106.771,106.797,142800004.0
2005-03-28 13:29:00,106.798,106.798,106.763,106.774,271900000.0
2005-03-28 13:30:00,106.773,106.782,106.762,106.774,288200003.0
2005-03-28 13:31:00,106.771,106.784,106.76,106.769,113299999.0
2005-03-28 13:32:00,106.771,106.776,106.751,106.766,383200004.0
2005-03-28 13:33:00,106.771,106.776,106.758,106.765,368199995.0
2005-03-28 13:34:00,106.756,106.781,106.751,106.762,217500006.0
2005-03-28 13:35:00,106.774,106.788,106.767,106.776,290000008.0
2005-03-28 13:36:00,106.778,106.793,106.748,106.781,386700002.0
2005-03-28 13:37:00,106.774,106.802,106.761,106.789,208999997.0
2005-03-28 13:38:00,106.783,106.784,106.758,106.763,375300007.0
2005-03-28 13:39:00,106.791,106.795,106.764,106.793,315500000.0
2005-03-28 13:40:00,106.791,106.791,106.76,106.776,289300001.0
2005-03-28 13:41:00,106.761,106.777,106.748,106.766,304999998.0
2005-03-28 13:42:00,106.781,106.784,106.746,106.753,181599996.0
2005-03-28 13:43:00,106.753,106.774,106.751,106.771,363400000.0
2005-03-28 13:44:00,106.731,106.747,106.709,106.746,430100004.0
2005-03-28 13:45:00,106.746,106.763,106.724,106.724,125399999.0
2005-03-28 13:46:00,106.736,106.764,106.736,106.744,324099998.0
2005-03-28 13:47:00,106.744,106.767,106.733,106.753,339000000.0
2005-03-28 13:48:00,106.749,106.762,106.735,106.754,184799997.0
2005-03-28 13:49:00,106.763,106.776,106.76,106.772,285399992.0
2005-03-28 13:50:00,106.753,106.77,106.749,106.749,149400000.0
2005-03-28 13:51:00,106.761,106.771,106.754,106.761,239299997.0
2005-03-28 13:52:00,106.735,106.752,106.732,106.746,303199996.0
2005-03-28 13:53:00,106.733,106.767,106.733,106.766,280500007.0
2005-03-28 13:54:00,106.739,106.767,106.739,106.766,340499994.0
2005-03-28 13:55:00,106.751,106.758,106.744,106.758,118600000.0
2005-03-28 13:56:00,106.754,106.763,106.739,106.748,281099994.0
2005-03-28 13:57:00,106.739,106.755,106.73,106.752,178799999.0
2005-03-28 13:58:00,106.749,106.758,106.739,106.746,170300003.0
2005-03-28 13:59:00,106.741,106.758,106.736,106.747,176600001.0
2005-03-28 14:00:00,106.746,106.751,106.722,106.751,302599998.0
2005-03-28 14:01:00,106.732,106.753,106.718,106.741,258700000.0
2005-03-28 14:02:00,106.739,106.763,106.732,106.754,263600002.0
2005-03-28 14:03:00,106.736,106.796,106.736,106.796,305799999.0
2005-03-28 14:04:00,106.79,106.805,106.78,106.805,284499999.0
2005-03-28 14:05:00,106.816,106.823,106.806,106.815,202399997.0
2005-03-28 14:06:00,106.806,106.818,106.797,106.818,332899998.0
2005-03-28 14:07:00,106.811,106.825,106.806,106.815,193399999.0
2005-03-28 14:08:00,106.806,106.811,106.785,106.802,122800001.0
2005-03-28 14:09:00,106.781,106.801,106.781,106.791,225199996.0
2005-03-28 14:10:00,106.796,106.807,106.788,106.796,292500003.0
2005-03-28 14:11:00,106.8,106.818,106.791,106.808,243499998.0
2005-03-28 14:12:00,106.794,106.818,106.792,106.809,238899997.0
2005-03-28 14:13:00,106.831,106.831,106.801,106.816,115299997.0
2005-03-28 14:14:00,106.807,106.808,106.787,106.797,312200003.0
2005-03-28 14:15:00,106.796,106.804,106.784,106.791,418200004.0
2005-03-28 14:16:00,106.793,106.812,106.792,106.804,257000002.0
2005-03-28 14:17:00,106.781,106.803,106.77,106.803,331800001.0
2005-03-28 14:18:00,106.816,106.826,106.801,106.801,174200002.0
2005-03-28 14:19:00,106.783,106.783,106.718,106.718,165300000.0
2005-03-28 14:20:00,106.782,106.797,106.775,106.789,207900003.0
2005-03-28 14:21:00,106.809,106.809,106.775,106.792,215300001.0
2005-03-28 14:22:00,106.793,106.797,106.779,106.791,299699997.0
2005-03-28 14:23:00,106.799,106.8,106.764,106.766,465800001.0
2005-03-28 14:24:00,106.781,106.789,106.768,106.768,286300002.0
2005-03-28 14:25:00,106.774,106.789,106.767,106.767,155899998.0
2005-03-28 14:26:00,106.748,106.79,106.748,106.775,208100000.0
2005-03-28 14:27:00,106.775,106.782,106.762,106.771,148900005.0
2005-03-28 14:28:00,106.746,106.772,106.736,106.766,437200003.0
2005-03-28 14:29:00,106.741,106.77,106.737,106.769,252200007.0
2005-03-28 14:30:00,106.764,106.765,106.733,106.745,290599998.0
2005-03-28 14:31:00,106.746,106.752,106.73,106.742,157599999.0
2005-03-28 14:32:00,106.735,106.735,106.714,106.727,214300003.0
2005-03-28 14:33:00,106.703,106.782,106.703,106.782,516900000.0
2005-03-28 14:34:00,106.773,106.782,106.762,106.77,177800003.0
2005-03-28 14:35:00,106.749,106.78,106.748,106.766,254900002.0
2005-03-28 14:36:00,106.781,106.784,106.747,106.758,278200001.0
2005-03-28 14:37:00,106.773,106.781,106.751,106.761,303500004.0
2005-03-28 14:38:00,106.773,106.778,106.745,106.754,286100003.0
2005-03-28 14:39:00,106.736,106.753,106.717,106.73,222000003.0
2005-03-28 14:40:00,106.721,106.726,106.661,106.668,220699999.0
2005-03-28 14:41:00,106.671,106.687,106.67,106.682,146199999.0
2005-03-28 14:42:00,106.671,106.687,106.656,106.686,332999996.0
2005-03-28 14:43:00,106.684,106.737,106.678,106.729,351499999.0
2005-03-28 14:44:00,106.719,106.724,106.71,106.711,174700006.0
2005-03-28 14:45:00,106.684,106.71,106.678,106.699,165400002.0
2005-03-28 14:46:00,106.699,106.705,106.661,106.692,189899998.0
2005-03-28 14:47:00,106.685,106.697,106.68,106.68,299599999.0
2005-03-28 14:48:00,106.701,106.706,106.676,106.676,219100005.0
2005-03-28 14:49:00,106.671,106.72,106.666,106.717,307699997.0
2005-03-28 14:50:00,106.706,106.716,106.69,106.692,220599997.0
2005-03-28 14:51:00,106.716,106.726,106.69,106.69,262100001.0
2005-03-28 14:52:00,106.689,106.727,106.689,106.725,295900000.0
2005-03-28 14:53:00,106.719,106.719,106.681,106.683,324500001.0
2005-03-28 14:54:00,106.691,106.691,106.676,106.69,308399994.0
2005-03-28 14:55:00,106.694,106.722,106.683,106.721,213200000.0
2005-03-28 14:56:00,106.701,106.716,106.696,106.711,291800007.0
2005-03-28 14:57:00,106.706,106.716,106.671,106.702,157400002.0
2005-03-28 14:58:00,106.717,106.717,106.679,106.681,322900002.0
2005-03-28 14:59:00,106.678,106.694,106.657,106.694,194600003.0
2005-03-28 15:00:00,106.679,106.704,106.675,106.682,216000000.0
2005-03-28 15:01:00,106.664,106.684,106.645,106.682,192000002.0
2005-03-28 15:02:00,106.674,106.709,106.67,106.684,265200000.0
2005-03-28 15:03:00,106.693,106.696,106.67,106.691,169999994.0
2005-03-28 15:04:00,106.708,106.709,106.684,106.694,213499995.0
2005-03-28 15:05:00,106.723,106.734,106.684,106.715,303100001.0
2005-03-28 15:06:00,106.723,106.73,106.706,106.716,315299993.0
2005-03-28 15:07:00,106.709,106.72,106.677,106.677,170099999.0
2005-03-28 15:08:00,106.723,106.727,106.716,106.724,220899998.0
2005-03-28 15:09:00,106.723,106.729,106.7,106.717,215299995.0
2005-03-28 15:10:00,106.704,106.727,106.69,106.705,253900001.0
2005-03-28 15:11:00,106.724,106.728,106.711,106.711,288999999.0
2005-03-28 15:12:00,106.709,106.72,106.693,106.709,561199996.0
2005-03-28 15:13:00,106.694,106.753,106.694,106.749,301300002.0
2005-03-28 15:14:00,106.691,106.726,106.674,106.726,317199997.0
2005-03-28 15:15:00,106.716,106.725,106.704,106.707,211700003.0
2005-03-28 15:16:00,106.719,106.738,106.719,106.721,242299999.0
2005-03-28 15:17:00,106.704,106.799,106.704,106.789,322000002.0
2005-03-28 15:18:00,106.743,106.837,106.739,106.835,269099999.0
2005-03-28 15:19:00,106.829,106.855,106.82,106.844,231399992.0
2005-03-28 15:20:00,106.839,106.859,106.83,106.848,235999998.0
2005-03-28 15:21:00,106.853,106.869,106.817,106.867,354199999.0
2005-03-28 15:22:00,106.896,106.911,106.892,106.902,199400001.0
2005-03-28 15:23:00,106.886,106.925,106.883,106.918,202899997.0
2005-03-28 15:24:00,106.908,106.911,106.891,106.901,289300006.0
2005-03-28 15:25:00,106.891,106.915,106.891,106.909,345499999.0
2005-03-28 15:26:00,106.916,106.927,106.899,106.91,114899996.0
2005-03-28 15:27:00,106.896,106.915,106.883,106.904,120299998.0
2005-03-28 15:28:00,106.921,106.925,106.89,106.89,247500002.0
2005-03-28 15:29:00,106.896,106.93,106.89,106.901,332899997.0
2005-03-28 15:30:00,106.911,106.922,106.906,106.915,163699999.0
2005-03-28 15:31:00,106.893,106.914,106.893,106.91,263299996.0
2005-03-28 15:32:00,106.893,106.905,106.878,106.883,268800001.0
2005-03-28 15:33:00,106.876,106.889,106.862,106.87,222600006.0
2005-03-28 15:34:00,106.888,106.893,106.866,106.891,298400006.0
2005-03-28 15:35:00,106.874,106.894,106.871,106.882,375700002.0
2005-03-28 15:36:00,106.883,106.888,106.852,106.865,313900001.0
2005-03-28 15:37:00,106.873,106.913,106.868,106.896,499300000.0
2005-03-28 15:38:00,106.881,106.89,106.854,106.884,340000002.0
2005-03-28 15:39:00,106.873,106.891,106.85,106.865,193199998.0
2005-03-28 15:40:00,106.891,106.901,106.86,106.865,253999993.0
2005-03-28 15:41:00,106.881,106.881,106.851,106.851,139800000.0
2005-03-28 15:42:00,106.842,106.88,106.838,106.853,381299992.0
2005-03-28 15:43:00,106.857,106.87,106.843,106.868,200200001.0
2005-03-28 15:44:00,106.856,106.903,106.853,106.9,201200002.0
2005-03-28 15:45:00,106.897,106.913,106.881,106.896,264100001.0
2005-03-28 15:46:00,106.901,106.902,106.85,106.868,301399997.0
2005-03-28 15:47:00,106.883,106.899,106.868,106.881,134300001.0
2005-03-28 15:48:00,106.891,106.899,106.87,106.888,336200000.0
2005-03-28 15:49:00,106.905,106.919,106.892,106.9,206900002.0
2005-03-28 15:50:00,106.921,106.925,106.899,106.913,330999996.0
2005-03-28 15:51:00,106.901,106.911,106.889,106.91,194000002.0
2005-03-28 15:52:00,106.904,106.917,106.888,106.916,227699999.0
2005-03-28 15:53:00,106.903,106.943,106.898,106.937,217100002.0
2005-03-28 15:54:00,106.941,106.956,106.931,106.937,317499998.0
2005-03-28 15:55:00,106.95,106.958,106.93,106.943,161299996.0
2005-03-28 15:56:00,106.97,107.006,106.963,107.001,275000001.0
2005-03-28 15:57:00,107.019,107.034,106.987,107.001,242199995.0
2005-03-28 15:58:00,107.021,107.04,107.004,107.006,207300001.0
2005-03-28 15:59:00,107.013,107.02,106.975,106.989,288199998.0
2005-03-28 16:00:00,107.011,107.046,107.001,107.036,263299999.0
2005-03-28 16:01:00,107.045,107.064,107.025,107.06,385000002.0
2005-03-28 16:02:00,107.064,107.128,107.057,107.115,269999998.0
2005-03-28 16:03:00,107.108,107.121,107.075,107.083,207099999.0
2005-03-28 16:04:00,107.047,107.066,107.022,107.024,295500001.0
2005-03-28 16:05:00,106.991,107.008,106.967,106.967,211000003.0
2005-03-28 16:06:00,106.956,106.967,106.932,106.948,223900004.0
2005-03-28 16:07:00,106.929,106.976,106.92,106.969,319800010.0
2005-03-28 16:08:00,106.976,106.999,106.958,106.974,204499996.0
2005-03-28 16:09:00,106.991,107.049,106.991,107.039,98399997.0
2005-03-28 16:10:00,107.032,107.088,107.011,107.073,229400000.0
2005-03-28 16:11:00,107.083,107.102,107.056,107.06,507700007.0
2005-03-28 16:12:00,107.073,107.076,107.041,107.048,249500005.0
2005-03-28 16:13:00,107.059,107.06,107.009,107.019,242099995.0
2005-03-28 16:14:00,107.009,107.011,106.978,106.978,190899996.0
2005-03-28 16:15:00,106.966,106.984,106.945,106.953,193800003.0
2005-03-28 16:16:00,106.971,106.979,106.944,106.949,344800006.0
2005-03-28 16:17:00,106.947,106.969,106.938,106.96,224899999.0
2005-03-28 16:18:00,106.938,106.963,106.936,106.96,131600001.0
2005-03-28 16:19:00,106.956,106.97,106.947,106.955,227999998.0
2005-03-28 16:20:00,106.961,106.966,106.947,106.956,212999998.0
2005-03-28 16:21:00,106.983,106.989,106.954,106.963,218100006.0
2005-03-28 16:22:00,106.966,106.986,106.953,106.972,195099998.0
2005-03-28 16:23:00,106.972,106.982,106.953,106.971,249199996.0
2005-03-28 16:24:00,106.983,106.983,106.947,106.96,210299998.0
2005-03-28 16:25:00,106.953,106.961,106.934,106.947,282899999.0
2005-03-28 16:26:00,106.956,106.971,106.922,106.926,262800001.0
2005-03-28 16:27:00,106.946,106.954,106.934,106.941,278899996.0
2005-03-28 16:28:00,106.953,106.958,106.942,106.953,218900004.0
2005-03-28 16:29:00,106.976,106.977,106.956,106.973,247499998.0
2005-03-28 16:30:00,106.967,106.985,106.957,106.974,137099998.0
2005-03-28 16:31:00,106.948,106.978,106.947,106.97,163599998.0
2005-03-28 16:32:00,106.951,106.964,106.907,106.922,235100003.0
2005-03-28 16:33:00,106.903,106.917,106.887,106.902,182699999.0
2005-03-28 16:34:00,106.924,106.924,106.898,106.915,159400000.0
2005-03-28 16:35:00,106.919,106.933,106.91,106.921,417800000.0
2005-03-28 16:36:00,106.919,106.943,106.903,106.933,216300005.0
2005-03-28 16:37:00,106.918,106.963,106.906,106.963,258500004.0
2005-03-28 16:38:00,106.973,106.99,106.949,106.957,356399997.0
2005-03-28 16:39:00,106.939,106.955,106.931,106.943,187600000.0
2005-03-28 16:40:00,106.951,106.962,106.938,106.953,434800001.0
2005-03-28 16:41:00,106.949,106.964,106.93,106.959,283300002.0
2005-03-28 16:42:00,106.952,106.971,106.939,106.959,349499999.0
2005-03-28 16:43:00,106.958,106.971,106.946,106.955,142000005.0
2005-03-28 16:44:00,106.949,106.977,106.941,106.977,176899995.0
2005-03-28 16:45:00,106.98,106.984,106.963,106.973,358499997.0
2005-03-28 16:46:00,106.961,106.963,106.946,106.96,178599997.0
2005-03-28 16:47:00,106.944,106.973,106.943,106.961,237200007.0
2005-03-28 16:48:00,106.953,106.975,106.952,106.972,219600004.0
2005-03-28 16:49:00,106.966,106.978,106.966,106.973,174100001.0
2005-03-28 16:50:00,106.961,106.987,106.961,106.978,145800004.0
2005-03-28 16:51:00,106.983,106.998,106.976,106.995,222899999.0
2005-03-28 16:52:00,106.984,106.992,106.964,106.965,220400001.0
2005-03-28 16:53:00,106.964,106.983,106.956,106.977,312700003.0
2005-03-28 16:54:00,106.973,106.979,106.96,106.972,152199997.0
2005-03-28 16:55:00,106.969,106.987,106.961,106.986,343100008.0
2005-03-28 16:56:00,107.003,107.012,106.977,106.977,297699999.0
2005-03-28 16:57:00,106.981,106.996,106.976,106.98,345000001.0
2005-03-28 16:58:00,106.991,106.993,106.962,106.962,185199998.0
2005-03-28 16:59:00,106.966,106.991,106.956,106.966,293600000.0
2005-03-28 17:00:00,106.946,106.979,106.935,106.935,314899992.0
2005-03-28 17:01:00,106.933,106.938,106.907,106.927,405600005.0
2005-03-28 17:02:00,106.953,106.961,106.932,106.961,425899996.0
2005-03-28 17:03:00,106.959,106.972,106.946,106.963,126599999.0
2005-03-28 17:04:00,106.972,106.978,106.938,106.938,142699998.0
2005-03-28 17:05:00,106.923,106.94,106.92,106.921,286900004.0
2005-03-28 17:06:00,106.936,106.951,106.922,106.933,154699998.0
2005-03-28 17:07:00,106.946,106.957,106.939,106.947,258200000.0
2005-03-28 17:08:00,106.926,106.944,106.924,106.931,354300005.0
2005-03-28 17:09:00,106.939,106.964,106.939,106.952,221700003.0
2005-03-28 17:10:00,106.951,106.962,106.931,106.951,274500002.0
2005-03-28 17:11:00,106.936,106.962,106.932,106.959,206599999.0
2005-03-28 17:12:00,106.939,106.944,106.923,106.944,266800003.0
2005-03-28 17:13:00,106.961,106.964,106.94,106.946,246199997.0
2005-03-28 17:14:00,106.946,106.95,106.921,106.93,284300000.0
2005-03-28 17:15:00,106.929,106.959,106.927,106.948,362700001.0
2005-03-28 17:16:00,106.944,106.961,106.935,106.952,245999995.0
2005-03-28 17:17:00,106.933,106.968,106.932,106.967,168600003.0
2005-03-28 17:18:00,106.956,106.984,106.952,106.962,329600007.0
2005-03-28 17:19:00,106.956,106.987,106.952,106.96,426400004.0
2005-03-28 17:20:00,106.979,106.991,106.965,106.982,219399997.0
2005-03-28 17:21:00,106.958,106.987,106.952,106.981,295400002.0
2005-03-28 17:22:00,106.971,106.978,106.964,106.972,249300001.0
2005-03-28 17:23:00,106.984,107.024,106.984,107.021,114800000.0
2005-03-28 17:24:00,107.041,107.055,107.019,107.019,180000002.0
2005-03-28 17:25:00,107.019,107.037,107.012,107.032,238599994.0
2005-03-28 17:26:00,107.017,107.027,107.0,107.014,216600002.0
2005-03-28 17:27:00,107.026,107.035,107.007,107.025,382599997.0
2005-03-28 17:28:00,107.029,107.082,107.029,107.08,258300001.0
2005-03-28 17:29:00,107.053,107.089,107.053,107.086,220400006.0
2005-03-28 17:30:00,107.086,107.11,107.074,107.099,201299999.0
2005-03-28 17:31:00,107.096,107.107,107.084,107.097,259799997.0
2005-03-28 17:32:00,107.101,107.106,107.059,107.07,140600003.0
2005-03-28 17:33:00,107.084,107.089,107.036,107.045,251900002.0
2005-03-28 17:34:00,107.039,107.063,107.039,107.058,263500004.0
2005-03-28 17:35:00,107.041,107.062,107.034,107.051,285200004.0
2005-03-28 17:36:00,107.041,107.051,107.018,107.028,377999995.0
2005-03-28 17:37:00,107.033,107.052,107.032,107.04,154599997.0
2005-03-28 17:38:00,107.029,107.064,107.028,107.059,327300005.0
2005-03-28 17:39:00,107.048,107.061,107.039,107.052,413499999.0
2005-03-28 17:40:00,107.076,107.117,107.06,107.117,259100001.0
2005-03-28 17:41:00,107.128,107.142,107.119,107.138,316400002.0
2005-03-28 17:42:00,107.146,107.159,107.128,107.143,549300003.0
2005-03-28 17:43:00,107.135,107.147,107.124,107.127,169800004.0
2005-03-28 17:44:00,107.133,107.164,107.127,107.159,67900000.0
2005-03-28 17:45:00,107.151,107.183,107.142,107.171,199700005.0
2005-03-28 17:46:00,107.179,107.198,107.17,107.186,329400003.0
2005-03-28 17:47:00,107.186,107.214,107.175,107.211,233499995.0
2005-03-28 17:48:00,107.206,107.211,107.182,107.188,319699997.0
2005-03-28 17:49:00,107.206,107.216,107.178,107.178,305799995.0
2005-03-28 17:50:00,107.177,107.213,107.177,107.184,274900002.0
2005-03-28 17:51:00,107.174,107.183,107.159,107.164,146300002.0
2005-03-28 17:52:00,107.187,107.203,107.172,107.189,259600002.0
2005-03-28 17:53:00,107.21,107.214,107.186,107.186,192500002.0
2005-03-28 17:54:00,107.196,107.205,107.178,107.183,117700001.0
2005-03-28 17:55:00,107.164,107.184,107.158,107.171,236500001.0
2005-03-28 17:56:00,107.171,107.175,107.156,107.166,110999996.0
2005-03-28 17:57:00,107.143,107.164,107.134,107.164,283999999.0
2005-03-28 17:58:00,107.149,107.15,107.107,107.123,376300001.0
2005-03-28 17:59:00,107.123,107.165,107.122,107.159,137399998.0
2005-03-28 18:00:00,107.132,107.148,107.13,107.147,221100001.0
2005-03-28 18:01:00,107.17,107.18,107.16,107.17,1551000003.0
2005-03-28 18:02:00,107.16,107.18,107.15,107.17,1551000003.0
2005-03-28 18:03:00,107.18,107.2,107.18,107.2,1551000003.0
2005-03-28 18:04:00,107.21,107.21,107.2,107.2,1551000003.0
2005-03-28 18:05:00,107.2,107.22,107.2,107.2,1551000003.0
2005-03-28 18:06:00,107.2,107.22,107.2,107.21,1551000003.0
2005-03-28 18:07:00,107.2,107.2,107.19,107.2,1551000003.0
2005-03-28 18:08:00,107.21,107.22,107.2,107.21,1551000003.0
2005-03-28 18:09:00,107.22,107.22,107.22,107.22,1551000003.0
2005-03-28 18:11:00,107.223,107.284,107.203,107.257,1551000003.0
2005-03-28 18:12:00,107.271,107.307,107.248,107.274,2026999999.0
2005-03-28 18:13:00,107.28,107.29,107.28,107.28,1931200000.0
2005-03-28 18:14:00,107.27,107.3,107.26,107.3,1931200000.0
2005-03-28 18:15:00,107.29,107.29,107.26,107.26,1931200000.0
2005-03-28 18:16:00,107.25,107.25,107.24,107.24,1931200000.0
2005-03-28 18:17:00,107.214,107.24,107.21,107.229,1931200000.0
2005-03-28 18:18:00,107.26,107.28,107.26,107.26,2034800001.0
2005-03-28 18:19:00,107.25,107.27,107.23,107.23,2034800001.0
2005-03-28 18:20:00,107.24,107.24,107.23,107.23,2034800001.0
2005-03-28 18:21:00,107.24,107.25,107.24,107.25,2034800001.0
2005-03-28 18:22:00,107.26,107.26,107.24,107.24,2034800001.0
2005-03-28 18:23:00,107.23,107.27,107.23,107.27,2034800001.0
2005-03-28 18:24:00,107.26,107.26,107.24,107.25,2034800001.0
2005-03-28 18:25:00,107.24,107.24,107.23,107.23,2034800001.0
2005-03-28 18:26:00,107.205,107.215,107.178,107.199,2034800001.0
2005-03-28 18:27:00,107.198,107.22,107.173,107.188,1806600001.0
2005-03-28 18:28:00,107.21,107.25,107.21,107.23,2137200011.0
2005-03-28 18:29:00,107.22,107.23,107.21,107.22,2137200011.0
2005-03-28 18:30:00,107.184,107.227,107.178,107.216,2137200011.0
2005-03-28 18:31:00,107.22,107.24,107.22,107.24,1860499995.0
2005-03-28 18:33:00,107.25,107.29,107.24,107.29,1860499995.0
2005-03-28 18:34:00,107.3,107.3,107.3,107.3,1860499995.0
2005-03-28 18:35:00,107.32,107.32,107.32,107.32,1860499995.0
2005-03-28 18:36:00,107.297,107.302,107.256,107.269,1860499995.0
2005-03-28 18:37:00,107.256,107.27,107.229,107.241,1469799993.0
2005-03-28 18:38:00,107.237,107.285,107.219,107.259,1273500002.0
2005-03-28 18:39:00,107.269,107.295,107.263,107.283,580299996.0
2005-03-28 18:40:00,107.291,107.309,107.279,107.28,1443000004.0
2005-03-28 18:41:00,107.272,107.304,107.272,107.29,1499900010.0
2005-03-28 18:42:00,107.273,107.284,107.256,107.269,1990699995.0
2005-03-28 18:43:00,107.273,107.312,107.273,107.31,1274499989.0
2005-03-28 18:44:00,107.304,107.319,107.286,107.289,980700000.0
2005-03-28 18:45:00,107.277,107.291,107.268,107.279,1550300007.0
2005-03-28 18:46:00,107.288,107.303,107.256,107.27,1175000008.0
2005-03-28 18:47:00,107.262,107.278,107.232,107.265,542400001.0
2005-03-28 18:48:00,107.264,107.284,107.229,107.239,802499999.0
2005-03-28 18:49:00,107.238,107.256,107.231,107.232,1509299993.0
2005-03-28 18:50:00,107.236,107.258,107.223,107.236,1635099998.0
2005-03-28 18:51:00,107.241,107.252,107.207,107.222,1470399997.0
2005-03-28 18:52:00,107.236,107.236,107.2,107.214,2097699992.0
2005-03-28 18:53:00,107.222,107.222,107.178,107.208,1647399991.0
2005-03-28 18:54:00,107.213,107.224,107.199,107.204,1835999999.0
2005-03-28 18:55:00,107.203,107.217,107.187,107.201,1520700015.0
2005-03-28 18:56:00,107.214,107.217,107.187,107.212,230699999.0
2005-03-28 18:57:00,107.214,107.219,107.203,107.214,978200000.0
2005-03-28 18:58:00,107.197,107.23,107.179,107.208,1213700001.0
2005-03-28 18:59:00,107.198,107.236,107.18,107.219,1764699997.0
2005-03-28 19:00:00,107.225,107.235,107.213,107.226,861900001.0
2005-03-28 19:01:00,107.228,107.259,107.217,107.251,501999999.0
2005-03-28 19:02:00,107.257,107.282,107.244,107.266,725100013.0
2005-03-28 19:03:00,107.261,107.27,107.242,107.25,1647400025.0
2005-03-28 19:04:00,107.249,107.285,107.249,107.285,885600000.0
2005-03-28 19:05:00,107.278,107.29,107.247,107.251,661799999.0
2005-03-28 19:06:00,107.256,107.281,107.246,107.259,1188500004.0
2005-03-28 19:07:00,107.31,107.31,107.3,107.3,1538499996.0
2005-03-28 19:08:00,107.272,107.282,107.246,107.262,1538499996.0
2005-03-28 19:09:00,107.248,107.282,107.236,107.269,643300003.0
2005-03-28 19:10:00,107.264,107.287,107.252,107.279,614599995.0
2005-03-28 19:11:00,107.276,107.294,107.269,107.275,628500008.0
2005-03-28 19:12:00,107.295,107.343,107.285,107.328,1198699993.0
2005-03-28 19:13:00,107.318,107.339,107.286,107.3,644600005.0
2005-03-28 19:14:00,107.291,107.316,107.274,107.298,701100006.0
2005-03-28 19:15:00,107.303,107.312,107.276,107.284,1987999992.0
2005-03-28 19:16:00,107.285,107.303,107.277,107.279,917199995.0
2005-03-28 19:17:00,107.271,107.29,107.24,107.257,888500002.0
2005-03-28 19:18:00,107.263,107.296,107.244,107.255,788300006.0
2005-03-28 19:19:00,107.245,107.265,107.225,107.225,1392000013.0
2005-03-28 19:20:00,107.223,107.266,107.214,107.251,839500001.0
2005-03-28 19:21:00,107.261,107.286,107.247,107.271,1315299994.0
2005-03-28 19:22:00,107.271,107.288,107.249,107.278,740200014.0
2005-03-28 19:23:00,107.31,107.31,107.29,107.31,1359900010.0
2005-03-28 19:24:00,107.293,107.297,107.262,107.262,1359900010.0
2005-03-28 19:25:00,107.266,107.289,107.256,107.256,1110100002.0
2005-03-28 19:26:00,107.27,107.27,107.26,107.27,1570800005.0
2005-03-28 19:27:00,107.251,107.26,107.233,107.254,1570800005.0
2005-03-28 19:28:00,107.258,107.279,107.241,107.27,1102000001.0
2005-03-28 19:29:00,107.274,107.289,107.249,107.285,946900006.0
2005-03-28 19:30:00,107.286,107.308,107.268,107.286,1064100008.0
2005-03-28 19:31:00,107.286,107.291,107.264,107.268,1405400012.0
2005-03-28 19:32:00,107.28,107.299,107.26,107.284,1771199999.0
2005-03-28 19:33:00,107.288,107.312,107.272,107.28,964100001.0
2005-03-28 19:34:00,107.286,107.298,107.27,107.293,1342700005.0
2005-03-28 19:35:00,107.287,107.31,107.273,107.296,1230299999.0
2005-03-28 19:36:00,107.276,107.3,107.26,107.271,520000001.0
2005-03-28 19:37:00,107.281,107.294,107.27,107.27,222600003.0
2005-03-28 19:38:00,107.294,107.296,107.271,107.275,863400000.0
2005-03-28 19:39:00,107.288,107.296,107.259,107.289,1481200004.0
2005-03-28 19:40:00,107.267,107.288,107.258,107.266,1077599997.0
2005-03-28 19:41:00,107.269,107.288,107.245,107.266,1495399995.0
2005-03-28 19:42:00,107.257,107.27,107.232,107.264,751300001.0
2005-03-28 19:43:00,107.259,107.268,107.229,107.231,551700001.0
2005-03-28 19:44:00,107.257,107.269,107.241,107.249,972999998.0
2005-03-28 19:45:00,107.246,107.274,107.232,107.246,730100000.0
2005-03-28 19:46:00,107.256,107.266,107.223,107.223,855500005.0
2005-03-28 19:47:00,107.243,107.267,107.235,107.238,640999994.0
2005-03-28 19:48:00,107.253,107.296,107.239,107.287,1707899998.0
2005-03-28 19:49:00,107.298,107.32,107.28,107.307,622700004.0
2005-03-28 19:50:00,107.304,107.327,107.287,107.315,657800004.0
2005-03-28 19:51:00,107.307,107.32,107.293,107.307,739999990.0
2005-03-28 19:52:00,107.304,107.318,107.27,107.285,924700012.0
2005-03-28 19:53:00,107.29,107.301,107.28,107.286,1225799995.0
2005-03-28 19:54:00,107.27,107.29,107.256,107.284,1876999990.0
2005-03-28 19:55:00,107.284,107.287,107.259,107.27,569500006.0
2005-03-28 19:56:00,107.271,107.286,107.261,107.276,1135900007.0
2005-03-28 19:57:00,107.268,107.282,107.244,107.258,534600000.0
2005-03-28 19:58:00,107.25,107.28,107.239,107.263,1792600004.0
2005-03-28 19:59:00,107.266,107.279,107.247,107.274,812500001.0
2005-03-28 20:00:00,107.273,107.282,107.262,107.262,218499998.0
2005-03-28 20:01:00,107.28,107.317,107.276,107.304,553799989.0
2005-03-28 20:02:00,107.311,107.329,107.299,107.318,1340699986.0
2005-03-28 20:03:00,107.304,107.319,107.284,107.29,889800002.0
2005-03-28 20:04:00,107.278,107.316,107.274,107.296,847199992.0
2005-03-28 20:05:00,107.283,107.304,107.26,107.278,781199995.0
2005-03-28 20:06:00,107.261,107.29,107.261,107.268,2106400001.0
2005-03-28 20:07:00,107.254,107.287,107.254,107.267,1005800006.0
2005-03-28 20:08:00,107.261,107.278,107.245,107.273,767500001.0
2005-03-28 20:09:00,107.269,107.285,107.257,107.269,1378900000.0
2005-03-28 20:10:00,107.268,107.29,107.247,107.26,988000009.0
2005-03-28 20:11:00,107.269,107.29,107.252,107.284,1697299990.0
2005-03-28 20:13:00,107.244,107.286,107.244,107.263,951700002.0
2005-03-28 20:14:00,107.267,107.269,107.236,107.263,1206599992.0
2005-03-28 20:15:00,107.262,107.266,107.227,107.257,1232200009.0
2005-03-28 20:16:00,107.258,107.273,107.234,107.256,888700003.0
2005-03-28 20:17:00,107.256,107.277,107.23,107.23,804200000.0
2005-03-28 20:18:00,107.261,107.278,107.258,107.271,235999998.0
2005-03-28 20:19:00,107.268,107.29,107.262,107.283,1119000000.0
2005-03-28 20:20:00,107.273,107.32,107.266,107.288,817500006.0
2005-03-28 20:21:00,107.279,107.319,107.274,107.282,1387300003.0
2005-03-28 20:22:00,107.272,107.298,107.268,107.279,1307200008.0
2005-03-28 20:23:00,107.281,107.295,107.263,107.286,780600009.0
2005-03-28 20:24:00,107.273,107.277,107.244,107.258,723899988.0
2005-03-28 20:25:00,107.266,107.27,107.252,107.26,1045199999.0
2005-03-28 20:26:00,107.25,107.258,107.218,107.252,896800002.0
2005-03-28 20:27:00,107.246,107.262,107.232,107.254,1084899996.0
2005-03-28 20:28:00,107.27,107.29,107.27,107.29,1769999994.0
2005-03-28 20:29:00,107.28,107.3,107.28,107.29,1769999994.0
2005-03-28 20:31:00,107.28,107.28,107.28,107.28,1769999994.0
2005-03-28 20:32:00,107.239,107.267,107.234,107.256,1769999994.0
2005-03-28 20:33:00,107.248,107.271,107.248,107.265,892000006.0
2005-03-28 20:34:00,107.255,107.27,107.246,107.265,401299996.0
2005-03-28 20:35:00,107.246,107.27,107.234,107.248,741299996.0
2005-03-28 20:36:00,107.247,107.258,107.226,107.246,415100005.0
2005-03-28 20:37:00,107.245,107.273,107.233,107.255,412200001.0
2005-03-28 20:38:00,107.251,107.262,107.219,107.262,918100007.0
2005-03-28 20:39:00,107.244,107.259,107.228,107.253,1147200012.0
2005-03-28 20:40:00,107.26,107.27,107.26,107.26,991499993.0
2005-03-28 20:41:00,107.238,107.251,107.217,107.228,991499993.0
2005-03-28 20:42:00,107.221,107.238,107.214,107.221,1080399999.0
2005-03-28 20:43:00,107.221,107.247,107.18,107.2,1551399997.0
2005-03-28 20:44:00,107.198,107.218,107.177,107.213,1673399994.0
2005-03-28 20:45:00,107.196,107.218,107.169,107.189,1253700010.0
2005-03-28 20:46:00,107.188,107.22,107.188,107.198,1337200007.0
2005-03-28 20:47:00,107.189,107.22,107.177,107.212,1544899986.0
2005-03-28 20:48:00,107.198,107.231,107.19,107.216,1244800011.0
2005-03-28 20:49:00,107.209,107.227,107.185,107.186,1127999996.0
2005-03-28 20:50:00,107.162,107.21,107.154,107.155,1880200001.0
2005-03-28 20:51:00,107.16,107.19,107.15,107.16,818300003.0
2005-03-28 20:52:00,107.171,107.176,107.149,107.153,213800005.0
2005-03-28 20:53:00,107.157,107.19,107.143,107.182,1243300010.0
2005-03-28 20:54:00,107.185,107.191,107.162,107.178,736900006.0
2005-03-28 20:55:00,107.18,107.195,107.173,107.181,1626000007.0
2005-03-28 20:56:00,107.192,107.197,107.155,107.195,757700005.0
2005-03-28 20:57:00,107.206,107.206,107.171,107.186,1349100009.0
2005-03-28 20:58:00,107.22,107.22,107.21,107.21,2122900003.0
2005-03-28 21:00:00,107.199,107.214,107.185,107.202,2122900003.0
2005-03-28 21:01:00,107.213,107.213,107.176,107.191,1218700002.0
2005-03-28 21:02:00,107.2,107.216,107.17,107.178,912700002.0
2005-03-28 21:03:00,107.174,107.206,107.165,107.194,1160299995.0
2005-03-28 21:04:00,107.192,107.232,107.188,107.216,425599991.0
2005-03-28 21:05:00,107.217,107.249,107.211,107.23,583300005.0
2005-03-28 21:06:00,107.214,107.23,107.196,107.196,794100013.0
2005-03-28 21:07:00,107.207,107.235,107.203,107.225,1348600008.0
2005-03-28 21:08:00,107.228,107.257,107.209,107.234,688500008.0
2005-03-28 21:09:00,107.231,107.24,107.215,107.231,302899999.0
2005-03-28 21:10:00,107.224,107.242,107.199,107.224,461000004.0
2005-03-28 21:11:00,107.22,107.226,107.212,107.216,92700000.0
2005-03-28 21:12:00,107.222,107.245,107.219,107.228,618299990.0
2005-03-28 21:13:00,107.209,107.237,107.209,107.237,762799995.0
2005-03-28 21:14:00,107.231,107.233,107.204,107.233,1544200006.0
2005-03-28 21:15:00,107.231,107.241,107.21,107.214,1041599998.0
2005-03-28 21:16:00,107.21,107.24,107.203,107.211,983700010.0
2005-03-28 21:17:00,107.191,107.217,107.191,107.211,1650400000.0
2005-03-28 21:18:00,107.208,107.219,107.191,107.199,1020100003.0
2005-03-28 21:19:00,107.202,107.231,107.201,107.208,1003799996.0
2005-03-28 21:20:00,107.196,107.217,107.176,107.188,1372500003.0
2005-03-28 21:21:00,107.18,107.219,107.174,107.183,1169799992.0
2005-03-28 21:22:00,107.183,107.196,107.162,107.183,1705900002.0
2005-03-28 21:23:00,107.185,107.206,107.17,107.196,951500000.0
2005-03-28 21:24:00,107.188,107.22,107.175,107.191,1834400011.0
2005-03-28 21:25:00,107.179,107.197,107.161,107.188,1525600009.0
2005-03-28 21:26:00,107.185,107.194,107.157,107.162,1060300002.0
2005-03-28 21:27:00,107.172,107.185,107.151,107.166,935699991.0
2005-03-28 21:28:00,107.143,107.161,107.111,107.132,250499996.0
2005-03-28 21:29:00,107.11,107.144,107.11,107.118,748200000.0
2005-03-28 21:30:00,107.117,107.127,107.088,107.101,855899999.0
2005-03-28 21:31:00,107.111,107.125,107.105,107.119,249600003.0
2005-03-28 21:32:00,107.106,107.12,107.076,107.096,1027400004.0
2005-03-28 21:33:00,107.108,107.134,107.091,107.106,503899995.0
2005-03-28 21:34:00,107.085,107.119,107.08,107.086,630800000.0
2005-03-28 21:35:00,107.092,107.105,107.084,107.099,260999999.0
2005-03-28 21:36:00,107.1,107.111,107.091,107.098,694200002.0
2005-03-28 21:37:00,107.091,107.112,107.087,107.101,449499998.0
2005-03-28 21:38:00,107.098,107.115,107.093,107.115,305099994.0
2005-03-28 21:39:00,107.113,107.136,107.098,107.123,444599999.0
2005-03-28 21:40:00,107.129,107.147,107.101,107.134,811899993.0
2005-03-28 21:41:00,107.126,107.141,107.097,107.121,379800001.0
2005-03-28 21:42:00,107.121,107.166,107.108,107.141,1286300000.0
2005-03-28 21:43:00,107.143,107.166,107.127,107.153,336199998.0
2005-03-28 21:44:00,107.148,107.166,107.132,107.148,1596100021.0
2005-03-28 21:45:00,107.136,107.142,107.11,107.126,604400002.0
2005-03-28 21:46:00,107.124,107.157,107.117,107.134,779299995.0
2005-03-28 21:47:00,107.138,107.142,107.114,107.14,713000007.0
2005-03-28 21:48:00,107.122,107.141,107.102,107.108,996000014.0
2005-03-28 21:49:00,107.114,107.143,107.096,107.123,505999995.0
2005-03-28 21:50:00,107.113,107.12,107.1,107.116,256100000.0
2005-03-28 21:51:00,107.119,107.13,107.105,107.108,328199998.0
2005-03-28 21:52:00,107.101,107.132,107.097,107.129,208100000.0
2005-03-28 21:53:00,107.115,107.14,107.109,107.12,445200006.0
2005-03-28 21:54:00,107.124,107.146,107.097,107.116,694900012.0
2005-03-28 21:55:00,107.112,107.143,107.11,107.128,225600004.0
2005-03-28 21:56:00,107.143,107.158,107.117,107.132,624399997.0
2005-03-28 21:57:00,107.133,107.138,107.12,107.121,298400000.0
2005-03-28 21:58:00,107.122,107.166,107.114,107.162,285000001.0
2005-03-28 21:59:00,107.154,107.175,107.123,107.141,452300007.0
2005-03-28 22:00:00,107.143,107.181,107.13,107.153,744499997.0
2005-03-28 22:01:00,107.154,107.162,107.11,107.126,1285000004.0
2005-03-28 22:02:00,107.105,107.139,107.096,107.139,728699993.0
2005-03-28 22:03:00,107.136,107.146,107.118,107.137,196100001.0
2005-03-28 22:04:00,107.14,107.173,107.12,107.158,846800001.0
2005-03-28 22:05:00,107.161,107.172,107.141,107.145,156099998.0
2005-03-28 22:06:00,107.126,107.141,107.107,107.141,185499998.0
2005-03-28 22:07:00,107.128,107.153,107.11,107.14,223000000.0
2005-03-28 22:08:00,107.136,107.148,107.134,107.135,405600000.0
2005-03-28 22:09:00,107.143,107.149,107.11,107.136,363599998.0
2005-03-28 22:10:00,107.144,107.151,107.123,107.124,284299997.0
2005-03-28 22:11:00,107.125,107.158,107.104,107.146,405599990.0
2005-03-28 22:12:00,107.139,107.15,107.125,107.15,191199993.0
2005-03-28 22:13:00,107.149,107.165,107.132,107.152,458099991.0
2005-03-28 22:14:00,107.156,107.16,107.132,107.139,289999997.0
2005-03-28 22:15:00,107.156,107.159,107.133,107.145,213700003.0
2005-03-28 22:16:00,107.151,107.155,107.129,107.131,827999994.0
2005-03-28 22:17:00,107.13,107.144,107.121,107.131,222599995.0
2005-03-28 22:18:00,107.135,107.153,107.117,107.149,359100005.0
2005-03-28 22:19:00,107.12,107.156,107.12,107.148,367400004.0
2005-03-28 22:20:00,107.151,107.155,107.127,107.138,176800002.0
2005-03-28 22:21:00,107.146,107.158,107.131,107.158,264700002.0
2005-03-28 22:22:00,107.163,107.171,107.142,107.159,374999997.0
2005-03-28 22:23:00,107.175,107.186,107.16,107.176,179299999.0
2005-03-28 22:24:00,107.174,107.19,107.145,107.145,366500004.0
2005-03-28 22:25:00,107.143,107.188,107.137,107.186,268199994.0
2005-03-28 22:26:00,107.163,107.179,107.155,107.173,244100004.0
2005-03-28 22:27:00,107.175,107.187,107.136,107.154,1255200008.0
2005-03-28 22:28:00,107.164,107.179,107.138,107.143,226200001.0
2005-03-28 22:29:00,107.158,107.167,107.151,107.151,266099996.0
2005-03-28 22:30:00,107.168,107.176,107.154,107.16,324700001.0
2005-03-28 22:31:00,107.178,107.185,107.161,107.181,206499995.0
2005-03-28 22:32:00,107.191,107.211,107.175,107.186,400100002.0
2005-03-28 22:33:00,107.193,107.202,107.173,107.181,492499998.0
2005-03-28 22:34:00,107.182,107.204,107.155,107.185,919000011.0
2005-03-28 22:35:00,107.187,107.203,107.183,107.184,279200000.0
2005-03-28 22:36:00,107.183,107.198,107.175,107.182,863300005.0
2005-03-28 22:37:00,107.182,107.186,107.168,107.181,293900002.0
2005-03-28 22:38:00,107.206,107.216,107.186,107.192,244000005.0
2005-03-28 22:39:00,107.2,107.211,107.192,107.202,371700005.0
2005-03-28 22:40:00,107.191,107.223,107.182,107.209,696499992.0
2005-03-28 22:41:00,107.199,107.206,107.183,107.198,235000003.0
2005-03-28 22:42:00,107.191,107.201,107.18,107.193,221799999.0
2005-03-28 22:43:00,107.194,107.204,107.186,107.198,438800000.0
2005-03-28 22:44:00,107.202,107.208,107.188,107.188,204600004.0
2005-03-28 22:45:00,107.175,107.188,107.158,107.185,392999997.0
2005-03-28 22:46:00,107.152,107.187,107.147,107.184,385000002.0
2005-03-28 22:47:00,107.198,107.198,107.169,107.184,274699998.0
2005-03-28 22:48:00,107.17,107.182,107.154,107.17,337899995.0
2005-03-28 22:49:00,107.168,107.177,107.157,107.171,371799999.0
2005-03-28 22:50:00,107.168,107.189,107.154,107.154,499999994.0
2005-03-28 22:51:00,107.148,107.194,107.148,107.169,342500001.0
2005-03-28 22:52:00,107.175,107.186,107.154,107.164,378900002.0
2005-03-28 22:53:00,107.171,107.188,107.162,107.163,352799998.0
2005-03-28 22:54:00,107.173,107.184,107.157,107.182,263699996.0
2005-03-28 22:55:00,107.181,107.189,107.16,107.17,172200003.0
2005-03-28 22:56:00,107.172,107.174,107.159,107.166,235399998.0
2005-03-28 22:57:00,107.156,107.189,107.149,107.189,544899999.0
2005-03-28 22:58:00,107.18,107.191,107.162,107.176,130599999.0
2005-03-28 22:59:00,107.143,107.168,107.143,107.155,298299998.0
2005-03-28 23:00:00,107.161,107.183,107.161,107.162,379700005.0
2005-03-28 23:01:00,107.173,107.178,107.168,107.175,356199995.0
2005-03-28 23:02:00,107.175,107.191,107.168,107.174,251300000.0
2005-03-28 23:03:00,107.138,107.173,107.138,107.162,254499994.0
2005-03-28 23:04:00,107.151,107.159,107.123,107.123,200800004.0
2005-03-28 23:05:00,107.172,107.177,107.161,107.164,136899998.0
2005-03-28 23:06:00,107.176,107.188,107.161,107.173,334300001.0
2005-03-28 23:07:00,107.169,107.194,107.168,107.168,119100000.0
2005-03-28 23:08:00,107.183,107.183,107.144,107.144,323000000.0
2005-03-28 23:09:00,107.133,107.155,107.126,107.151,112900001.0
2005-03-28 23:10:00,107.136,107.155,107.133,107.141,304600005.0
2005-03-28 23:11:00,107.121,107.152,107.117,107.144,180200000.0
2005-03-28 23:12:00,107.137,107.146,107.12,107.13,138599998.0
2005-03-28 23:13:00,107.128,107.138,107.088,107.088,303599999.0
2005-03-28 23:14:00,107.087,107.097,107.078,107.078,224499993.0
2005-03-28 23:15:00,107.062,107.076,107.053,107.062,307000006.0
2005-03-28 23:16:00,107.079,107.095,107.072,107.073,266899995.0
2005-03-28 23:17:00,107.086,107.095,107.07,107.07,228999998.0
2005-03-28 23:18:00,107.059,107.092,107.059,107.076,157999996.0
2005-03-28 23:19:00,107.068,107.079,107.063,107.067,275600001.0
2005-03-28 23:20:00,107.051,107.063,107.041,107.045,259599998.0
2005-03-28 23:21:00,107.049,107.057,107.037,107.046,295799999.0
2005-03-28 23:22:00,107.041,107.056,107.025,107.038,96099999.0
2005-03-28 23:23:00,107.044,107.068,107.037,107.064,226499998.0
2005-03-28 23:24:00,107.051,107.072,107.036,107.043,343999994.0
2005-03-28 23:25:00,107.043,107.064,107.043,107.059,195500000.0
2005-03-28 23:26:00,107.032,107.046,107.026,107.046,487399999.0
2005-03-28 23:27:00,107.041,107.068,107.041,107.066,126400000.0
2005-03-28 23:28:00,107.049,107.057,107.048,107.053,152600001.0
2005-03-28 23:29:00,107.041,107.054,107.025,107.025,263599993.0
2005-03-28 23:30:00,107.044,107.058,107.043,107.058,320099997.0
2005-03-28 23:31:00,107.043,107.096,107.038,107.09,188999997.0
2005-03-28 23:32:00,107.066,107.099,107.066,107.089,192399996.0
2005-03-28 23:33:00,107.089,107.106,107.072,107.106,280200002.0
2005-03-28 23:34:00,107.098,107.136,107.098,107.123,273499998.0
2005-03-28 23:35:00,107.133,107.143,107.112,107.122,202699999.0
2005-03-28 23:36:00,107.099,107.139,107.092,107.139,240500002.0
2005-03-28 23:37:00,107.128,107.162,107.122,107.159,268999995.0
2005-03-28 23:38:00,107.158,107.165,107.144,107.163,399000001.0
2005-03-28 23:39:00,107.166,107.166,107.129,107.14,281600001.0
2005-03-28 23:40:00,107.146,107.152,107.126,107.137,365200007.0
2005-03-28 23:41:00,107.147,107.154,107.13,107.144,250500004.0
2005-03-28 23:42:00,107.154,107.17,107.149,107.163,370800000.0
2005-03-28 23:43:00,107.173,107.183,107.158,107.18,354199998.0
2005-03-28 23:44:00,107.168,107.182,107.16,107.165,309099998.0
2005-03-28 23:45:00,107.169,107.174,107.16,107.162,132900002.0
2005-03-28 23:46:00,107.178,107.178,107.159,107.159,321899997.0
2005-03-28 23:47:00,107.161,107.165,107.12,107.125,146299999.0
2005-03-28 23:48:00,107.151,107.174,107.142,107.167,273000003.0
2005-03-28 23:49:00,107.169,107.174,107.155,107.161,202499999.0
2005-03-28 23:50:00,107.126,107.159,107.126,107.159,165699998.0
2005-03-28 23:51:00,107.128,107.168,107.128,107.159,104199999.0
2005-03-28 23:52:00,107.134,107.155,107.127,107.137,233999996.0
2005-03-28 23:53:00,107.129,107.129,107.116,107.129,399499993.0
2005-03-28 23:54:00,107.133,107.15,107.133,107.14,67600000.0
2005-03-28 23:55:00,107.153,107.154,107.133,107.144,241600000.0
2005-03-28 23:56:00,107.146,107.149,107.123,107.138,460000000.0
2005-03-28 23:57:00,107.138,107.155,107.135,107.155,180800000.0
2005-03-28 23:58:00,107.158,107.16,107.132,107.143,397599998.0
2005-03-28 23:59:00,107.128,107.144,107.122,107.137,267300007.0
2005-03-29 00:00:00,107.156,107.156,107.126,107.135,291299993.0
2005-03-29 00:01:00,107.154,107.182,107.142,107.164,249300006.0
2005-03-29 00:02:00,107.143,107.173,107.142,107.173,328400004.0
2005-03-29 00:03:00,107.174,107.183,107.157,107.162,193900000.0
2005-03-29 00:04:00,107.161,107.174,107.148,107.166,385099998.0
2005-03-29 00:05:00,107.181,107.182,107.146,107.158,171200003.0
2005-03-29 00:06:00,107.136,107.173,107.136,107.157,213899998.0
2005-03-29 00:07:00,107.121,107.153,107.121,107.14,225800003.0
2005-03-29 00:08:00,107.151,107.166,107.143,107.15,222400001.0
2005-03-29 00:09:00,107.17,107.176,107.153,107.157,264399998.0
2005-03-29 00:10:00,107.166,107.166,107.153,107.162,222800000.0
2005-03-29 00:11:00,107.152,107.166,107.135,107.15,376699996.0
2005-03-29 00:12:00,107.137,107.178,107.137,107.171,335700007.0
2005-03-29 00:13:00,107.166,107.188,107.162,107.18,376300007.0
2005-03-29 00:14:00,107.171,107.191,107.159,107.191,225300000.0
2005-03-29 00:15:00,107.174,107.202,107.168,107.194,204200002.0
2005-03-29 00:16:00,107.206,107.209,107.162,107.162,263899996.0
2005-03-29 00:17:00,107.145,107.194,107.145,107.182,215300002.0
2005-03-29 00:18:00,107.163,107.187,107.156,107.177,287000003.0
2005-03-29 00:19:00,107.176,107.219,107.173,107.197,322899995.0
2005-03-29 00:20:00,107.198,107.22,107.19,107.21,145300002.0
2005-03-29 00:21:00,107.206,107.213,107.197,107.205,232900001.0
2005-03-29 00:22:00,107.202,107.229,107.196,107.218,213799999.0
2005-03-29 00:23:00,107.236,107.247,107.208,107.224,258699995.0
2005-03-29 00:24:00,107.231,107.25,107.22,107.234,321600003.0
2005-03-29 00:25:00,107.209,107.243,107.205,107.236,301100003.0
2005-03-29 00:26:00,107.218,107.234,107.209,107.221,232599999.0
2005-03-29 00:27:00,107.231,107.232,107.203,107.225,300400004.0
2005-03-29 00:28:00,107.224,107.234,107.205,107.205,258599997.0
2005-03-29 00:29:00,107.206,107.218,107.193,107.202,134199999.0
2005-03-29 00:30:00,107.239,107.24,107.199,107.213,219899997.0
2005-03-29 00:31:00,107.221,107.23,107.211,107.226,183699996.0
2005-03-29 00:32:00,107.231,107.235,107.211,107.218,276200000.0
2005-03-29 00:33:00,107.239,107.239,107.178,107.184,364700000.0
2005-03-29 00:34:00,107.203,107.209,107.19,107.209,215799994.0
2005-03-29 00:35:00,107.193,107.201,107.164,107.169,208499997.0
2005-03-29 00:36:00,107.183,107.192,107.176,107.177,184999997.0
2005-03-29 00:37:00,107.189,107.211,107.179,107.187,338799997.0
2005-03-29 00:38:00,107.204,107.204,107.183,107.19,226899997.0
2005-03-29 00:39:00,107.194,107.203,107.185,107.202,145700002.0
2005-03-29 00:40:00,107.204,107.242,107.198,107.234,258299997.0
2005-03-29 00:41:00,107.249,107.25,107.219,107.223,164100002.0
2005-03-29 00:42:00,107.208,107.224,107.196,107.221,377099995.0
2005-03-29 00:43:00,107.203,107.234,107.197,107.213,337400002.0
2005-03-29 00:44:00,107.193,107.222,107.193,107.211,162299999.0
2005-03-29 00:45:00,107.219,107.237,107.214,107.224,233399999.0
2005-03-29 00:46:00,107.241,107.252,107.234,107.245,157599999.0
2005-03-29 00:47:00,107.236,107.261,107.229,107.256,349699994.0
2005-03-29 00:48:00,107.234,107.249,107.229,107.242,109699998.0
2005-03-29 00:49:00,107.231,107.257,107.227,107.257,308199999.0
2005-03-29 00:50:00,107.259,107.261,107.232,107.236,205600000.0
2005-03-29 00:51:00,107.236,107.249,107.232,107.237,294100006.0
2005-03-29 00:52:00,107.226,107.243,107.226,107.231,352800004.0
2005-03-29 00:53:00,107.228,107.256,107.212,107.256,252899998.0
2005-03-29 00:54:00,107.254,107.254,107.237,107.246,260700005.0
2005-03-29 00:55:00,107.244,107.25,107.216,107.239,182000000.0
2005-03-29 00:56:00,107.233,107.254,107.23,107.251,306299993.0
2005-03-29 00:57:00,107.231,107.254,107.22,107.23,272900001.0
2005-03-29 00:58:00,107.231,107.245,107.224,107.238,314999999.0
2005-03-29 00:59:00,107.236,107.25,107.229,107.235,136800000.0
2005-03-29 01:00:00,107.235,107.237,107.212,107.212,221400001.0
2005-03-29 01:01:00,107.233,107.236,107.2,107.221,243599994.0
2005-03-29 01:02:00,107.189,107.211,107.183,107.204,269899998.0
2005-03-29 01:03:00,107.184,107.205,107.182,107.2,74500000.0
2005-03-29 01:04:00,107.223,107.227,107.202,107.221,298300005.0
2005-03-29 01:05:00,107.199,107.231,107.198,107.217,319400002.0
2005-03-29 01:06:00,107.216,107.227,107.19,107.196,293999999.0
2005-03-29 01:07:00,107.186,107.237,107.183,107.237,198199999.0
2005-03-29 01:08:00,107.216,107.223,107.205,107.221,308399998.0
2005-03-29 01:09:00,107.203,107.231,107.202,107.217,159000000.0
2005-03-29 01:10:00,107.236,107.248,107.225,107.23,348099995.0
2005-03-29 01:11:00,107.214,107.25,107.204,107.249,151100001.0
2005-03-29 01:12:00,107.246,107.253,107.221,107.233,297700001.0
2005-03-29 01:13:00,107.224,107.248,107.222,107.246,233099996.0
2005-03-29 01:14:00,107.219,107.241,107.212,107.225,360300008.0
2005-03-29 01:15:00,107.233,107.242,107.224,107.236,143800000.0
2005-03-29 01:16:00,107.236,107.246,107.219,107.225,338699988.0
2005-03-29 01:17:00,107.251,107.251,107.22,107.242,450799996.0
2005-03-29 01:18:00,107.261,107.266,107.239,107.245,230099999.0
2005-03-29 01:19:00,107.27,107.282,107.246,107.26,140299998.0
2005-03-29 01:20:00,107.246,107.262,107.233,107.25,243400000.0
2005-03-29 01:21:00,107.237,107.268,107.237,107.267,378899995.0
2005-03-29 01:22:00,107.275,107.285,107.26,107.269,466500007.0
2005-03-29 01:23:00,107.261,107.28,107.256,107.269,156900005.0
2005-03-29 01:24:00,107.261,107.281,107.253,107.271,332099998.0
2005-03-29 01:25:00,107.264,107.277,107.253,107.277,118499998.0
2005-03-29 01:26:00,107.271,107.285,107.261,107.269,330000004.0
2005-03-29 01:27:00,107.276,107.291,107.26,107.291,316199999.0
2005-03-29 01:28:00,107.286,107.296,107.265,107.268,221199999.0
2005-03-29 01:29:00,107.269,107.284,107.261,107.274,162499997.0
2005-03-29 01:30:00,107.274,107.318,107.261,107.314,201199998.0
2005-03-29 01:31:00,107.316,107.328,107.301,107.312,159799996.0
2005-03-29 01:32:00,107.318,107.328,107.292,107.32,197700001.0
2005-03-29 01:33:00,107.314,107.342,107.311,107.339,121600000.0
2005-03-29 01:34:00,107.322,107.337,107.305,107.321,450899995.0
2005-03-29 01:35:00,107.331,107.335,107.311,107.33,151400001.0
2005-03-29 01:36:00,107.321,107.335,107.315,107.327,284900002.0
2005-03-29 01:37:00,107.336,107.34,107.309,107.317,243400001.0
2005-03-29 01:38:00,107.343,107.352,107.329,107.343,275299999.0
2005-03-29 01:39:00,107.318,107.355,107.318,107.341,195799999.0
2005-03-29 01:40:00,107.346,107.346,107.319,107.327,419900000.0
2005-03-29 01:41:00,107.329,107.329,107.303,107.31,450900004.0
2005-03-29 01:42:00,107.316,107.33,107.304,107.322,313100003.0
2005-03-29 01:43:00,107.318,107.327,107.315,107.322,169100000.0
2005-03-29 01:44:00,107.32,107.33,107.306,107.321,282000002.0
2005-03-29 01:45:00,107.323,107.332,107.305,107.324,243800001.0
2005-03-29 01:46:00,107.334,107.347,107.315,107.333,250700000.0
2005-03-29 01:47:00,107.331,107.346,107.318,107.322,224399999.0
2005-03-29 01:48:00,107.312,107.338,107.304,107.334,234900000.0
2005-03-29 01:49:00,107.326,107.335,107.303,107.305,224300002.0
2005-03-29 01:50:00,107.315,107.321,107.294,107.299,311199991.0
2005-03-29 01:51:00,107.325,107.33,107.308,107.308,252499998.0
2005-03-29 01:52:00,107.323,107.332,107.305,107.311,216599999.0
2005-03-29 01:53:00,107.304,107.33,107.302,107.321,140000000.0
2005-03-29 01:54:00,107.313,107.32,107.291,107.297,217599998.0
2005-03-29 01:55:00,107.28,107.29,107.262,107.29,237800003.0
2005-03-29 01:56:00,107.274,107.297,107.267,107.296,279600000.0
2005-03-29 01:57:00,107.292,107.31,107.287,107.307,324400005.0
2005-03-29 01:58:00,107.299,107.315,107.29,107.301,234599997.0
2005-03-29 01:59:00,107.289,107.322,107.274,107.316,200599995.0
2005-03-29 02:00:00,107.3,107.321,107.294,107.294,48900000.0
2005-03-29 02:01:00,107.311,107.324,107.297,107.304,240900002.0
2005-03-29 02:02:00,107.309,107.311,107.297,107.307,379699999.0
2005-03-29 02:03:00,107.293,107.31,107.282,107.293,294799994.0
2005-03-29 02:04:00,107.279,107.289,107.268,107.269,162400003.0
2005-03-29 02:05:00,107.256,107.293,107.256,107.291,319099995.0
2005-03-29 02:06:00,107.302,107.302,107.29,107.29,107499999.0
2005-03-29 02:07:00,107.298,107.308,107.294,107.307,326900005.0
2005-03-29 02:08:00,107.31,107.315,107.298,107.298,115799998.0
2005-03-29 02:09:00,107.312,107.32,107.284,107.3,146000001.0
2005-03-29 02:10:00,107.291,107.305,107.28,107.3,298900002.0
2005-03-29 02:11:00,107.289,107.308,107.279,107.302,239300000.0
2005-03-29 02:12:00,107.31,107.315,107.302,107.315,155200000.0
2005-03-29 02:13:00,107.295,107.322,107.293,107.3,254100002.0
2005-03-29 02:14:00,107.317,107.325,107.288,107.307,155199999.0
2005-03-29 02:15:00,107.328,107.333,107.326,107.331,180699998.0
2005-03-29 02:16:00,107.338,107.345,107.323,107.332,257399997.0
2005-03-29 02:17:00,107.345,107.359,107.34,107.349,391700001.0
2005-03-29 02:18:00,107.343,107.343,107.329,107.337,144200001.0
2005-03-29 02:19:00,107.33,107.339,107.321,107.337,167100002.0
2005-03-29 02:20:00,107.317,107.339,107.317,107.332,207800000.0
2005-03-29 02:21:00,107.337,107.337,107.305,107.322,188299999.0
2005-03-29 02:22:00,107.315,107.317,107.293,107.295,230100004.0
2005-03-29 02:23:00,107.284,107.303,107.278,107.285,200000003.0
2005-03-29 02:24:00,107.298,107.298,107.278,107.285,221099996.0
2005-03-29 02:25:00,107.272,107.288,107.272,107.287,146200000.0
2005-03-29 02:26:00,107.288,107.294,107.273,107.273,243500001.0
2005-03-29 02:27:00,107.284,107.307,107.284,107.297,390199999.0
2005-03-29 02:28:00,107.297,107.312,107.292,107.306,229000004.0
2005-03-29 02:29:00,107.323,107.334,107.319,107.324,148700000.0
2005-03-29 02:30:00,107.33,107.336,107.304,107.322,235200002.0
2005-03-29 02:31:00,107.294,107.302,107.274,107.274,222199999.0
2005-03-29 02:32:00,107.283,107.292,107.263,107.29,323099998.0
2005-03-29 02:33:00,107.298,107.301,107.28,107.294,186699997.0
2005-03-29 02:34:00,107.285,107.294,107.274,107.288,297400000.0
2005-03-29 02:35:00,107.299,107.304,107.288,107.304,315900006.0
2005-03-29 02:36:00,107.3,107.304,107.29,107.299,179800002.0
2005-03-29 02:37:00,107.281,107.307,107.273,107.284,225699999.0
2005-03-29 02:38:00,107.292,107.302,107.269,107.275,211900000.0
2005-03-29 02:39:00,107.275,107.294,107.272,107.284,344299997.0
2005-03-29 02:40:00,107.304,107.307,107.292,107.303,268999997.0
2005-03-29 02:41:00,107.292,107.313,107.283,107.301,167300002.0
2005-03-29 02:42:00,107.297,107.31,107.281,107.297,309000003.0
2005-03-29 02:43:00,107.292,107.296,107.274,107.277,222499996.0
2005-03-29 02:44:00,107.285,107.309,107.27,107.299,218899996.0
2005-03-29 02:45:00,107.286,107.304,107.281,107.288,282499996.0
2005-03-29 02:46:00,107.273,107.273,107.252,107.252,123299998.0
2005-03-29 02:47:00,107.245,107.265,107.234,107.265,322200004.0
2005-03-29 02:48:00,107.28,107.285,107.268,107.27,429100001.0
2005-03-29 02:49:00,107.271,107.271,107.247,107.251,262699993.0
2005-03-29 02:50:00,107.262,107.262,107.226,107.235,211699996.0
2005-03-29 02:51:00,107.226,107.236,107.208,107.227,220800006.0
2005-03-29 02:52:00,107.209,107.24,107.194,107.196,94900000.0
2005-03-29 02:53:00,107.196,107.232,107.193,107.229,176100002.0
2005-03-29 02:54:00,107.208,107.236,107.206,107.217,234400000.0
2005-03-29 02:55:00,107.221,107.264,107.221,107.264,284400003.0
2005-03-29 02:56:00,107.275,107.275,107.257,107.272,206100002.0
2005-03-29 02:57:00,107.271,107.316,107.265,107.307,181799994.0
2005-03-29 02:58:00,107.32,107.325,107.307,107.307,58200000.0
2005-03-29 02:59:00,107.307,107.307,107.284,107.298,241100001.0
2005-03-29 03:00:00,107.268,107.283,107.268,107.283,252599997.0
2005-03-29 03:01:00,107.318,107.324,107.294,107.318,170900002.0
2005-03-29 03:02:00,107.315,107.315,107.298,107.301,233199995.0
2005-03-29 03:03:00,107.322,107.33,107.306,107.306,147199996.0
2005-03-29 03:04:00,107.31,107.323,107.289,107.303,198199995.0
2005-03-29 03:05:00,107.281,107.305,107.272,107.278,289299996.0
2005-03-29 03:06:00,107.291,107.295,107.25,107.255,152599999.0
2005-03-29 03:07:00,107.272,107.277,107.251,107.26,346300002.0
2005-03-29 03:08:00,107.244,107.244,107.207,107.241,231800001.0
2005-03-29 03:09:00,107.219,107.247,107.211,107.247,273899995.0
2005-03-29 03:10:00,107.257,107.271,107.243,107.265,356800004.0
2005-03-29 03:11:00,107.271,107.271,107.241,107.241,261899999.0
2005-03-29 03:12:00,107.245,107.245,107.235,107.235,46899999.0
2005-03-29 03:13:00,107.225,107.229,107.214,107.217,357300000.0
2005-03-29 03:14:00,107.225,107.236,107.217,107.223,387300003.0
2005-03-29 03:15:00,107.211,107.216,107.186,107.186,283100000.0
2005-03-29 03:16:00,107.193,107.202,107.176,107.185,238000002.0
2005-03-29 03:17:00,107.186,107.196,107.176,107.184,251200002.0
2005-03-29 03:18:00,107.193,107.199,107.17,107.177,246200002.0
2005-03-29 03:19:00,107.188,107.188,107.179,107.183,113200000.0
2005-03-29 03:20:00,107.181,107.191,107.168,107.182,273300007.0
2005-03-29 03:21:00,107.174,107.179,107.145,107.145,352900001.0
2005-03-29 03:22:00,107.146,107.155,107.116,107.131,140200000.0
2005-03-29 03:23:00,107.126,107.174,107.12,107.172,277399999.0
2005-03-29 03:24:00,107.156,107.197,107.149,107.188,421000004.0
2005-03-29 03:25:00,107.198,107.198,107.17,107.17,191199999.0
2005-03-29 03:26:00,107.172,107.181,107.156,107.166,170200003.0
2005-03-29 03:27:00,107.18,107.184,107.159,107.178,309499999.0
2005-03-29 03:28:00,107.196,107.2,107.153,107.153,199899996.0
2005-03-29 03:29:00,107.152,107.16,107.133,107.133,173399998.0
2005-03-29 03:30:00,107.116,107.139,107.116,107.139,250600003.0
2005-03-29 03:31:00,107.135,107.135,107.108,107.11,285400006.0
2005-03-29 03:32:00,107.114,107.114,107.094,107.098,327500009.0
2005-03-29 03:33:00,107.103,107.117,107.098,107.111,285800004.0
2005-03-29 03:34:00,107.103,107.114,107.08,107.114,295200005.0
2005-03-29 03:35:00,107.12,107.145,107.12,107.145,101900000.0
2005-03-29 03:36:00,107.131,107.153,107.125,107.137,338399995.0
2005-03-29 03:37:00,107.152,107.158,107.129,107.134,118699999.0
2005-03-29 03:38:00,107.129,107.147,107.115,107.134,245999998.0
2005-03-29 03:39:00,107.147,107.171,107.138,107.168,210500000.0
2005-03-29 03:40:00,107.158,107.164,107.139,107.15,189400003.0
2005-03-29 03:41:00,107.143,107.143,107.127,107.137,251400004.0
2005-03-29 03:42:00,107.145,107.155,107.138,107.143,198500001.0
2005-03-29 03:43:00,107.139,107.204,107.139,107.194,143999999.0
2005-03-29 03:44:00,107.19,107.192,107.171,107.173,270899997.0
2005-03-29 03:45:00,107.168,107.183,107.15,107.178,314400004.0
2005-03-29 03:46:00,107.173,107.182,107.164,107.179,163300000.0
2005-03-29 03:47:00,107.185,107.185,107.158,107.162,192800002.0
2005-03-29 03:48:00,107.16,107.163,107.147,107.161,228199997.0
2005-03-29 03:49:00,107.172,107.172,107.158,107.158,250199997.0
2005-03-29 03:50:00,107.18,107.182,107.15,107.16,194699996.0
2005-03-29 03:51:00,107.173,107.173,107.141,107.168,194600004.0
2005-03-29 03:52:00,107.17,107.197,107.159,107.196,306900003.0
2005-03-29 03:53:00,107.197,107.217,107.195,107.209,211000000.0
2005-03-29 03:54:00,107.223,107.235,107.216,107.23,254300000.0
2005-03-29 03:55:00,107.236,107.242,107.227,107.232,175900000.0
2005-03-29 03:56:00,107.231,107.231,107.199,107.199,135199999.0
2005-03-29 03:57:00,107.181,107.211,107.181,107.204,326500000.0
2005-03-29 03:58:00,107.203,107.203,107.187,107.194,252300001.0
2005-03-29 03:59:00,107.166,107.178,107.156,107.165,421400001.0
2005-03-29 04:00:00,107.171,107.186,107.16,107.179,116000000.0
2005-03-29 04:01:00,107.182,107.189,107.161,107.178,215899999.0
2005-03-29 04:02:00,107.168,107.181,107.145,107.172,316299998.0
2005-03-29 04:03:00,107.182,107.182,107.178,107.178,58000000.0
2005-03-29 04:04:00,107.162,107.171,107.15,107.171,378100002.0
2005-03-29 04:05:00,107.176,107.176,107.138,107.141,104500000.0
2005-03-29 04:06:00,107.159,107.159,107.136,107.146,230600000.0
2005-03-29 04:07:00,107.131,107.145,107.121,107.13,370500000.0
2005-03-29 04:08:00,107.142,107.144,107.125,107.14,212500005.0
2005-03-29 04:09:00,107.16,107.165,107.135,107.152,288500001.0
2005-03-29 04:10:00,107.149,107.176,107.135,107.176,120199996.0
2005-03-29 04:11:00,107.151,107.167,107.145,107.148,151100002.0
2005-03-29 04:12:00,107.155,107.166,107.145,107.154,260999999.0
2005-03-29 04:13:00,107.148,107.159,107.14,107.14,417300000.0
2005-03-29 04:14:00,107.168,107.169,107.129,107.134,167800001.0
2005-03-29 04:15:00,107.134,107.149,107.124,107.147,108700001.0
2005-03-29 04:16:00,107.136,107.161,107.129,107.151,336499999.0
2005-03-29 04:17:00,107.153,107.16,107.144,107.153,309099996.0
2005-03-29 04:18:00,107.115,107.151,107.115,107.148,106400000.0
2005-03-29 04:19:00,107.143,107.156,107.133,107.149,235599999.0
2005-03-29 04:20:00,107.134,107.148,107.134,107.143,156300004.0
2005-03-29 04:21:00,107.141,107.145,107.133,107.133,289800007.0
2005-03-29 04:22:00,107.15,107.15,107.13,107.13,410000009.0
2005-03-29 04:23:00,107.134,107.148,107.13,107.143,361000002.0
2005-03-29 04:24:00,107.095,107.132,107.095,107.127,219899997.0
2005-03-29 04:25:00,107.106,107.125,107.102,107.123,198499998.0
2005-03-29 04:26:00,107.129,107.138,107.099,107.12,444299997.0
2005-03-29 04:27:00,107.115,107.122,107.105,107.117,235699997.0
2005-03-29 04:28:00,107.128,107.133,107.122,107.122,240200000.0
2005-03-29 04:29:00,107.118,107.14,107.113,107.14,117700003.0
2005-03-29 04:30:00,107.136,107.149,107.118,107.128,212100005.0
2005-03-29 04:31:00,107.143,107.143,107.129,107.134,295299995.0
2005-03-29 04:32:00,107.137,107.137,107.118,107.128,161899998.0
2005-03-29 04:33:00,107.135,107.153,107.135,107.148,282100004.0
2005-03-29 04:34:00,107.137,107.142,107.125,107.142,177200000.0
2005-03-29 04:35:00,107.145,107.15,107.125,107.15,204100001.0
2005-03-29 04:36:00,107.139,107.148,107.105,107.131,284199997.0
2005-03-29 04:37:00,107.137,107.142,107.108,107.12,200700003.0
2005-03-29 04:38:00,107.148,107.148,107.116,107.138,246799995.0
2005-03-29 04:39:00,107.157,107.164,107.128,107.14,345700001.0
2005-03-29 04:40:00,107.133,107.147,107.133,107.141,127399997.0
2005-03-29 04:41:00,107.113,107.144,107.11,107.127,240699998.0
2005-03-29 04:42:00,107.132,107.132,107.118,107.118,273100000.0
2005-03-29 04:43:00,107.132,107.141,107.11,107.11,218199996.0
2005-03-29 04:44:00,107.126,107.129,107.098,107.112,166399996.0
2005-03-29 04:45:00,107.123,107.123,107.102,107.113,190700005.0
2005-03-29 04:46:00,107.108,107.125,107.087,107.125,340399999.0
2005-03-29 04:47:00,107.115,107.115,107.094,107.111,124199997.0
2005-03-29 04:48:00,107.112,107.112,107.091,107.103,256599992.0
2005-03-29 04:49:00,107.098,107.106,107.081,107.092,401900001.0
2005-03-29 04:50:00,107.065,107.078,107.047,107.067,430799998.0
2005-03-29 04:51:00,107.061,107.079,107.06,107.068,292699999.0
2005-03-29 04:52:00,107.058,107.068,107.049,107.066,213099999.0
2005-03-29 04:53:00,107.08,107.088,107.077,107.078,201299996.0
2005-03-29 04:54:00,107.091,107.091,107.054,107.064,281300001.0
2005-03-29 04:55:00,107.05,107.076,107.045,107.075,304399999.0
2005-03-29 04:56:00,107.043,107.087,107.043,107.087,188200000.0
2005-03-29 04:57:00,107.088,107.089,107.066,107.089,240300003.0
2005-03-29 04:58:00,107.095,107.097,107.07,107.07,389599997.0
2005-03-29 04:59:00,107.091,107.095,107.051,107.056,392599998.0
2005-03-29 05:00:00,107.049,107.064,107.038,107.057,302899998.0
2005-03-29 05:01:00,107.039,107.064,107.031,107.049,180300004.0
2005-03-29 05:02:00,107.068,107.096,107.062,107.096,57200000.0
2005-03-29 05:03:00,107.086,107.088,107.063,107.071,266099998.0
2005-03-29 05:04:00,107.072,107.074,107.04,107.065,219500001.0
2005-03-29 05:05:00,107.076,107.076,107.028,107.041,271299999.0
2005-03-29 05:06:00,107.009,107.033,106.992,107.001,374400002.0
2005-03-29 05:07:00,107.028,107.04,107.014,107.017,174500000.0
2005-03-29 05:08:00,107.035,107.035,107.01,107.024,282600006.0
2005-03-29 05:09:00,107.03,107.037,107.016,107.025,293800007.0
2005-03-29 05:10:00,107.038,107.038,107.009,107.025,263100005.0
2005-03-29 05:11:00,107.045,107.052,107.03,107.051,281300000.0
2005-03-29 05:12:00,107.053,107.085,107.048,107.085,186600002.0
2005-03-29 05:13:00,107.075,107.086,107.054,107.086,281199997.0
2005-03-29 05:14:00,107.082,107.101,107.082,107.094,241200004.0
2005-03-29 05:15:00,107.1,107.104,107.081,107.09,242200004.0
2005-03-29 05:16:00,107.089,107.117,107.089,107.115,350600006.0
2005-03-29 05:17:00,107.084,107.09,107.059,107.082,180799998.0
2005-03-29 05:18:00,107.075,107.098,107.075,107.094,256400002.0
2005-03-29 05:19:00,107.074,107.108,107.074,107.095,218700001.0
2005-03-29 05:20:00,107.108,107.108,107.093,107.096,156700000.0
2005-03-29 05:21:00,107.06,107.114,107.06,107.113,496399999.0
2005-03-29 05:22:00,107.102,107.114,107.092,107.108,297500003.0
2005-03-29 05:23:00,107.105,107.105,107.083,107.083,209400002.0
2005-03-29 05:24:00,107.081,107.092,107.067,107.078,299700001.0
2005-03-29 05:25:00,107.076,107.076,107.046,107.06,374300002.0
2005-03-29 05:26:00,107.046,107.066,107.046,107.048,288499995.0
2005-03-29 05:27:00,107.061,107.061,107.038,107.052,156800001.0
2005-03-29 05:28:00,107.073,107.079,107.043,107.051,87799998.0
2005-03-29 05:29:00,107.068,107.068,107.044,107.063,139500002.0
2005-03-29 05:30:00,107.071,107.088,107.052,107.088,186999999.0
2005-03-29 05:31:00,107.082,107.086,107.068,107.07,237600002.0
2005-03-29 05:32:00,107.053,107.08,107.053,107.067,332800001.0
2005-03-29 05:33:00,107.08,107.086,107.061,107.076,242200000.0
2005-03-29 05:34:00,107.067,107.084,107.057,107.07,454599998.0
2005-03-29 05:35:00,107.061,107.074,107.056,107.071,230500002.0
2005-03-29 05:36:00,107.075,107.085,107.06,107.085,133600001.0
2005-03-29 05:37:00,107.073,107.085,107.064,107.078,215200003.0
2005-03-29 05:38:00,107.078,107.085,107.062,107.079,123899998.0
2005-03-29 05:39:00,107.069,107.072,107.057,107.06,323200002.0
2005-03-29 05:40:00,107.056,107.098,107.056,107.095,159600000.0
2005-03-29 05:41:00,107.086,107.095,107.044,107.083,309900007.0
2005-03-29 05:42:00,107.105,107.105,107.076,107.082,269800004.0
2005-03-29 05:43:00,107.102,107.11,107.076,107.082,274100000.0
2005-03-29 05:44:00,107.087,107.096,107.083,107.086,135900002.0
2005-03-29 05:45:00,107.107,107.11,107.082,107.089,278700001.0
2005-03-29 05:46:00,107.106,107.11,107.09,107.101,202200004.0
2005-03-29 05:47:00,107.082,107.101,107.081,107.098,354500001.0
2005-03-29 05:48:00,107.118,107.125,107.108,107.122,377599999.0
2005-03-29 05:49:00,107.128,107.128,107.095,107.112,270499994.0
2005-03-29 05:50:00,107.13,107.146,107.125,107.136,334900003.0
2005-03-29 05:51:00,107.142,107.162,107.14,107.151,214899999.0
2005-03-29 05:52:00,107.13,107.137,107.12,107.133,237500002.0
2005-03-29 05:53:00,107.128,107.153,107.126,107.143,296399998.0
2005-03-29 05:54:00,107.115,107.141,107.111,107.132,336300007.0
2005-03-29 05:55:00,107.138,107.145,107.124,107.129,367700004.0
2005-03-29 05:56:00,107.132,107.165,107.132,107.153,182599995.0
2005-03-29 05:57:00,107.128,107.156,107.124,107.156,195500002.0
2005-03-29 05:58:00,107.17,107.17,107.132,107.145,424199997.0
2005-03-29 05:59:00,107.159,107.159,107.115,107.154,329899999.0
2005-03-29 06:00:00,107.125,107.166,107.125,107.166,203499998.0
2005-03-29 06:01:00,107.144,107.169,107.144,107.159,282400001.0
2005-03-29 06:02:00,107.178,107.179,107.151,107.163,405000001.0
2005-03-29 06:03:00,107.175,107.185,107.166,107.183,233699997.0
2005-03-29 06:04:00,107.181,107.187,107.173,107.176,163300000.0
2005-03-29 06:05:00,107.185,107.193,107.181,107.183,454599994.0
2005-03-29 06:06:00,107.178,107.208,107.157,107.205,218099998.0
2005-03-29 06:07:00,107.212,107.22,107.173,107.185,389099997.0
2005-03-29 06:08:00,107.196,107.196,107.163,107.189,146699996.0
2005-03-29 06:09:00,107.198,107.205,107.184,107.197,396899999.0
2005-03-29 06:10:00,107.203,107.209,107.18,107.193,244399999.0
2005-03-29 06:11:00,107.207,107.219,107.188,107.195,201699999.0
2005-03-29 06:12:00,107.184,107.186,107.176,107.183,275399997.0
2005-03-29 06:13:00,107.178,107.204,107.178,107.191,242500005.0
2005-03-29 06:14:00,107.181,107.181,107.153,107.175,328400005.0
2005-03-29 06:15:00,107.195,107.202,107.176,107.176,110600000.0
2005-03-29 06:16:00,107.188,107.188,107.168,107.174,232199998.0
2005-03-29 06:17:00,107.185,107.19,107.166,107.176,279500001.0
2005-03-29 06:18:00,107.17,107.172,107.161,107.168,220399999.0
2005-03-29 06:19:00,107.182,107.182,107.173,107.173,233599997.0
2005-03-29 06:20:00,107.183,107.195,107.172,107.183,192299998.0
2005-03-29 06:21:00,107.173,107.184,107.164,107.178,126400000.0
2005-03-29 06:22:00,107.173,107.173,107.159,107.162,109400000.0
2005-03-29 06:23:00,107.151,107.176,107.148,107.176,199199994.0
2005-03-29 06:24:00,107.178,107.185,107.178,107.185,229699996.0
2005-03-29 06:25:00,107.197,107.199,107.175,107.18,397400003.0
2005-03-29 06:26:00,107.194,107.211,107.183,107.197,226200002.0
2005-03-29 06:27:00,107.19,107.207,107.177,107.206,266199999.0
2005-03-29 06:28:00,107.183,107.183,107.156,107.165,92700000.0
2005-03-29 06:29:00,107.173,107.187,107.162,107.175,268299996.0
2005-03-29 06:30:00,107.176,107.176,107.149,107.167,223099996.0
2005-03-29 06:31:00,107.161,107.177,107.159,107.171,132900002.0
2005-03-29 06:32:00,107.178,107.182,107.161,107.182,250800005.0
2005-03-29 06:33:00,107.18,107.186,107.157,107.17,229000005.0
2005-03-29 06:34:00,107.176,107.176,107.152,107.158,333299992.0
2005-03-29 06:35:00,107.18,107.18,107.156,107.16,350199999.0
2005-03-29 06:36:00,107.165,107.165,107.156,107.164,158700001.0
2005-03-29 06:37:00,107.165,107.165,107.159,107.165,297300001.0
2005-03-29 06:38:00,107.168,107.168,107.152,107.155,151500000.0
2005-03-29 06:39:00,107.16,107.164,107.136,107.156,207399994.0
2005-03-29 06:40:00,107.168,107.168,107.146,107.154,112900000.0
2005-03-29 06:41:00,107.155,107.167,107.143,107.161,250899999.0
2005-03-29 06:42:00,107.16,107.171,107.153,107.164,276599996.0
2005-03-29 06:43:00,107.151,107.166,107.141,107.158,335000000.0
2005-03-29 06:44:00,107.167,107.167,107.137,107.137,139599997.0
2005-03-29 06:45:00,107.145,107.157,107.13,107.13,190900000.0
2005-03-29 06:46:00,107.125,107.149,107.109,107.149,248799996.0
2005-03-29 06:47:00,107.127,107.127,107.118,107.125,175500001.0
2005-03-29 06:48:00,107.147,107.147,107.115,107.126,267600003.0
2005-03-29 06:49:00,107.13,107.135,107.114,107.131,215200001.0
2005-03-29 06:50:00,107.148,107.149,107.138,107.138,220899999.0
2005-03-29 06:51:00,107.139,107.139,107.097,107.103,325099996.0
2005-03-29 06:52:00,107.13,107.132,107.115,107.132,266600000.0
2005-03-29 06:53:00,107.115,107.143,107.113,107.135,136100000.0
2005-03-29 06:54:00,107.135,107.135,107.113,107.13,120600003.0
2005-03-29 06:55:00,107.141,107.151,107.123,107.138,287900003.0
2005-03-29 06:56:00,107.14,107.147,107.13,107.141,291100004.0
2005-03-29 06:57:00,107.148,107.148,107.115,107.13,211899998.0
2005-03-29 06:58:00,107.137,107.137,107.113,107.127,204900003.0
2005-03-29 06:59:00,107.148,107.154,107.132,107.15,195399997.0
2005-03-29 07:00:00,107.151,107.154,107.131,107.146,218699999.0
2005-03-29 07:01:00,107.135,107.14,107.118,107.138,240899999.0
2005-03-29 07:02:00,107.14,107.14,107.104,107.11,216200000.0
2005-03-29 07:03:00,107.113,107.129,107.107,107.107,182400000.0
2005-03-29 07:04:00,107.116,107.117,107.086,107.099,102400001.0
2005-03-29 07:05:00,107.111,107.122,107.106,107.122,350100003.0
2005-03-29 07:06:00,107.096,107.125,107.096,107.118,285699994.0
2005-03-29 07:07:00,107.124,107.124,107.11,107.122,230500006.0
2005-03-29 07:08:00,107.107,107.119,107.088,107.119,199499994.0
2005-03-29 07:09:00,107.12,107.12,107.098,107.115,314800002.0
2005-03-29 07:10:00,107.13,107.146,107.127,107.13,311199995.0
2005-03-29 07:11:00,107.126,107.126,107.11,107.123,163500000.0
2005-03-29 07:12:00,107.128,107.128,107.111,107.119,200199997.0
2005-03-29 07:13:00,107.125,107.129,107.111,107.12,264100001.0
2005-03-29 07:14:00,107.13,107.145,107.125,107.127,346300001.0
2005-03-29 07:15:00,107.158,107.16,107.137,107.152,163599997.0
2005-03-29 07:16:00,107.137,107.153,107.122,107.153,324700004.0
2005-03-29 07:17:00,107.148,107.158,107.139,107.156,192500001.0
2005-03-29 07:18:00,107.169,107.17,107.146,107.156,300899998.0
2005-03-29 07:19:00,107.168,107.17,107.148,107.157,210400001.0
2005-03-29 07:20:00,107.17,107.176,107.155,107.17,265700002.0
2005-03-29 07:21:00,107.148,107.152,107.138,107.15,236299998.0
2005-03-29 07:22:00,107.15,107.15,107.131,107.134,200199999.0
2005-03-29 07:23:00,107.131,107.142,107.122,107.141,183600004.0
2005-03-29 07:24:00,107.139,107.14,107.115,107.137,239199999.0
2005-03-29 07:25:00,107.145,107.16,107.134,107.16,238800007.0
2005-03-29 07:26:00,107.151,107.166,107.137,107.161,146400002.0
2005-03-29 07:27:00,107.162,107.169,107.138,107.145,280299995.0
2005-03-29 07:28:00,107.16,107.165,107.152,107.161,158299999.0
2005-03-29 07:29:00,107.171,107.171,107.142,107.161,270500004.0
2005-03-29 07:30:00,107.155,107.181,107.154,107.154,125700001.0
2005-03-29 07:31:00,107.162,107.162,107.144,107.154,202799998.0
2005-03-29 07:32:00,107.15,107.171,107.147,107.171,309100000.0
2005-03-29 07:33:00,107.167,107.172,107.162,107.162,95400000.0
2005-03-29 07:34:00,107.163,107.179,107.163,107.176,144999998.0
2005-03-29 07:35:00,107.15,107.15,107.139,107.146,40700001.0
2005-03-29 07:36:00,107.135,107.141,107.12,107.139,153300002.0
2005-03-29 07:37:00,107.137,107.143,107.12,107.129,293600001.0
2005-03-29 07:38:00,107.135,107.153,107.129,107.146,229400003.0
2005-03-29 07:39:00,107.133,107.162,107.133,107.158,289600001.0
2005-03-29 07:40:00,107.17,107.17,107.154,107.156,200500000.0
2005-03-29 07:41:00,107.167,107.167,107.155,107.163,246799997.0
2005-03-29 07:42:00,107.155,107.168,107.155,107.157,284900001.0
2005-03-29 07:43:00,107.162,107.17,107.148,107.165,295299999.0
2005-03-29 07:44:00,107.174,107.179,107.137,107.149,274100001.0
2005-03-29 07:45:00,107.15,107.15,107.135,107.15,141000003.0
2005-03-29 07:46:00,107.143,107.155,107.128,107.148,279499998.0
2005-03-29 07:47:00,107.143,107.171,107.135,107.155,198799997.0
2005-03-29 07:48:00,107.154,107.173,107.143,107.153,323799998.0
2005-03-29 07:49:00,107.15,107.167,107.15,107.155,225600000.0
2005-03-29 07:50:00,107.154,107.162,107.137,107.152,145100000.0
2005-03-29 07:51:00,107.133,107.154,107.122,107.154,238400000.0
2005-03-29 07:52:00,107.148,107.166,107.132,107.166,179600001.0
2005-03-29 07:53:00,107.155,107.176,107.155,107.155,185100000.0
2005-03-29 07:54:00,107.138,107.158,107.131,107.154,238499997.0
2005-03-29 07:55:00,107.146,107.176,107.146,107.155,220200003.0
2005-03-29 07:56:00,107.176,107.178,107.166,107.166,189500004.0
2005-03-29 07:57:00,107.185,107.196,107.17,107.193,573899999.0
2005-03-29 07:58:00,107.198,107.198,107.185,107.193,335500000.0
2005-03-29 07:59:00,107.192,107.192,107.184,107.19,155899999.0
2005-03-29 08:00:00,107.184,107.19,107.176,107.183,297400000.0
2005-03-29 08:01:00,107.185,107.198,107.182,107.182,430900003.0
2005-03-29 08:02:00,107.188,107.22,107.188,107.22,329100004.0
2005-03-29 08:03:00,107.223,107.223,107.211,107.222,170700001.0
2005-03-29 08:04:00,107.219,107.228,107.208,107.216,366499998.0
2005-03-29 08:05:00,107.223,107.225,107.2,107.202,271399996.0
2005-03-29 08:06:00,107.212,107.212,107.18,107.201,310599997.0
2005-03-29 08:07:00,107.2,107.216,107.173,107.211,191699995.0
2005-03-29 08:08:00,107.23,107.231,107.201,107.209,450800010.0
2005-03-29 08:09:00,107.214,107.214,107.156,107.195,298900002.0
2005-03-29 08:10:00,107.197,107.215,107.195,107.212,222700006.0
2005-03-29 08:11:00,107.187,107.202,107.172,107.202,409100000.0
2005-03-29 08:12:00,107.193,107.196,107.157,107.174,294999995.0
2005-03-29 08:13:00,107.173,107.176,107.153,107.176,163200001.0
2005-03-29 08:14:00,107.173,107.185,107.164,107.173,272300002.0
2005-03-29 08:15:00,107.176,107.176,107.152,107.169,106399997.0
2005-03-29 08:16:00,107.176,107.178,107.166,107.166,150500005.0
2005-03-29 08:17:00,107.172,107.18,107.159,107.165,296700000.0
2005-03-29 08:18:00,107.132,107.172,107.126,107.168,392699996.0
2005-03-29 08:19:00,107.167,107.188,107.167,107.187,202400001.0
2005-03-29 08:20:00,107.178,107.178,107.153,107.168,220500001.0
2005-03-29 08:21:00,107.167,107.167,107.155,107.165,145800000.0
2005-03-29 08:22:00,107.178,107.178,107.154,107.166,149400000.0
2005-03-29 08:23:00,107.173,107.185,107.162,107.175,247700003.0
2005-03-29 08:24:00,107.154,107.176,107.147,107.171,302199996.0
2005-03-29 08:25:00,107.177,107.177,107.138,107.147,304200003.0
2005-03-29 08:26:00,107.149,107.176,107.147,107.167,230799999.0
2005-03-29 08:27:00,107.175,107.18,107.163,107.172,224899994.0
2005-03-29 08:28:00,107.165,107.178,107.149,107.173,250900000.0
2005-03-29 08:29:00,107.173,107.189,107.171,107.188,113900001.0
2005-03-29 08:30:00,107.215,107.215,107.197,107.199,221399997.0
2005-03-29 08:31:00,107.208,107.216,107.199,107.202,187700000.0
2005-03-29 08:32:00,107.219,107.219,107.185,107.202,278500001.0
2005-03-29 08:33:00,107.185,107.207,107.173,107.199,119900002.0
2005-03-29 08:34:00,107.213,107.217,107.201,107.202,399600001.0
2005-03-29 08:35:00,107.218,107.218,107.201,107.205,276500005.0
2005-03-29 08:36:00,107.184,107.212,107.181,107.203,238999999.0
2005-03-29 08:37:00,107.201,107.201,107.154,107.154,255600007.0
2005-03-29 08:38:00,107.145,107.163,107.141,107.161,447500003.0
2005-03-29 08:39:00,107.131,107.131,107.095,107.11,120199996.0
2005-03-29 08:40:00,107.109,107.127,107.083,107.083,289000001.0
2005-03-29 08:41:00,107.086,107.092,107.06,107.069,234600001.0
2005-03-29 08:42:00,107.093,107.093,107.068,107.082,216799998.0
2005-03-29 08:43:00,107.056,107.062,107.032,107.046,209599998.0
2005-03-29 08:44:00,107.011,107.05,107.001,107.044,163900003.0
2005-03-29 08:45:00,107.048,107.06,107.037,107.04,482999998.0
2005-03-29 08:46:00,107.057,107.058,107.011,107.048,550900007.0
2005-03-29 08:47:00,107.07,107.087,107.062,107.078,379199996.0
2005-03-29 08:48:00,107.076,107.094,107.064,107.085,300900000.0
2005-03-29 08:49:00,107.096,107.102,107.069,107.069,229800000.0
2005-03-29 08:50:00,107.065,107.074,107.046,107.056,241400002.0
2005-03-29 08:51:00,107.05,107.05,107.031,107.037,184800001.0
2005-03-29 08:52:00,107.003,107.06,107.003,107.054,198699997.0
2005-03-29 08:53:00,107.023,107.043,107.005,107.01,278299999.0
2005-03-29 08:54:00,107.016,107.016,106.976,106.992,543799997.0
2005-03-29 08:55:00,106.986,107.002,106.959,106.994,192800001.0
2005-03-29 08:56:00,107.008,107.008,106.966,106.966,280099995.0
2005-03-29 08:57:00,106.964,106.982,106.956,106.974,86700001.0
2005-03-29 08:58:00,106.978,106.992,106.968,106.978,289199995.0
2005-03-29 08:59:00,106.996,107.006,106.981,106.993,245800004.0
2005-03-29 09:00:00,107.001,107.001,106.976,106.983,331800002.0
2005-03-29 09:01:00,106.987,107.0,106.964,106.99,333999995.0
2005-03-29 09:02:00,106.974,107.004,106.964,106.993,196400004.0
2005-03-29 09:03:00,106.986,107.012,106.986,106.999,332399994.0
2005-03-29 09:04:00,107.021,107.036,107.008,107.031,259800000.0
2005-03-29 09:05:00,107.045,107.053,107.036,107.04,341800002.0
2005-03-29 09:06:00,107.048,107.061,107.027,107.035,248400003.0
2005-03-29 09:07:00,107.062,107.068,107.033,107.05,152499999.0
2005-03-29 09:08:00,107.058,107.058,107.036,107.044,122200001.0
2005-03-29 09:09:00,107.048,107.048,107.021,107.027,342199999.0
2005-03-29 09:10:00,107.03,107.051,107.027,107.034,391399999.0
2005-03-29 09:11:00,107.043,107.049,107.032,107.034,166900002.0
2005-03-29 09:12:00,107.012,107.029,107.005,107.019,338899993.0
2005-03-29 09:13:00,107.03,107.03,107.004,107.009,150600002.0
2005-03-29 09:14:00,107.008,107.008,106.981,106.981,132800002.0
2005-03-29 09:15:00,106.98,106.992,106.977,106.98,144200000.0
2005-03-29 09:16:00,106.976,106.981,106.948,106.978,473999998.0
2005-03-29 09:17:00,106.977,107.016,106.975,107.006,231800006.0
2005-03-29 09:18:00,107.01,107.029,106.999,107.007,236300000.0
2005-03-29 09:19:00,107.003,107.018,106.995,107.012,270400006.0
2005-03-29 09:20:00,106.981,106.991,106.957,106.987,184799996.0
2005-03-29 09:21:00,106.976,107.03,106.964,107.016,320000000.0
2005-03-29 09:22:00,107.025,107.025,106.955,106.955,130399999.0
2005-03-29 09:23:00,106.97,106.993,106.958,106.958,192800002.0
2005-03-29 09:24:00,106.958,106.966,106.921,106.951,319399998.0
2005-03-29 09:25:00,106.974,107.002,106.963,106.992,192700001.0
2005-03-29 09:26:00,107.017,107.017,106.993,106.999,161399999.0
2005-03-29 09:27:00,107.025,107.035,107.016,107.022,170000000.0
2005-03-29 09:28:00,107.023,107.023,107.017,107.017,33500001.0
2005-03-29 09:29:00,107.003,107.011,106.977,107.005,352899998.0
2005-03-29 09:30:00,107.014,107.016,106.993,106.999,74899999.0
2005-03-29 09:31:00,106.972,107.016,106.972,107.008,192000000.0
2005-03-29 09:32:00,107.003,107.003,106.986,106.999,140899998.0
2005-03-29 09:33:00,106.985,107.009,106.97,107.007,225600003.0
2005-03-29 09:34:00,107.005,107.009,106.991,107.006,207699996.0
2005-03-29 09:35:00,107.0,107.028,106.999,107.028,301900001.0
2005-03-29 09:36:00,107.06,107.086,107.052,107.08,343300006.0
2005-03-29 09:37:00,107.063,107.068,107.039,107.068,317800005.0
2005-03-29 09:38:00,107.083,107.083,107.047,107.05,425299997.0
2005-03-29 09:39:00,107.042,107.055,107.032,107.046,345899995.0
2005-03-29 09:40:00,107.051,107.064,107.042,107.056,327599996.0
2005-03-29 09:41:00,107.052,107.062,107.04,107.044,192400000.0
2005-03-29 09:42:00,107.029,107.059,107.017,107.044,253399999.0
2005-03-29 09:43:00,107.077,107.077,107.048,107.051,153799997.0
2005-03-29 09:44:00,107.062,107.071,107.038,107.054,151999998.0
2005-03-29 09:45:00,107.074,107.074,107.032,107.061,209199998.0
2005-03-29 09:46:00,107.075,107.075,107.051,107.054,217100002.0
2005-03-29 09:47:00,107.06,107.07,107.038,107.051,176699999.0
2005-03-29 09:48:00,107.043,107.045,107.025,107.035,178100003.0
2005-03-29 09:49:00,107.02,107.043,107.009,107.043,341299999.0
2005-03-29 09:50:00,107.063,107.076,107.052,107.063,409099989.0
2005-03-29 09:51:00,107.072,107.072,107.059,107.07,139500002.0
2005-03-29 09:52:00,107.08,107.08,107.048,107.072,313699998.0
2005-03-29 09:53:00,107.085,107.107,107.085,107.101,103699999.0
2005-03-29 09:54:00,107.084,107.106,107.077,107.098,219100004.0
2005-03-29 09:55:00,107.098,107.122,107.085,107.118,264300003.0
2005-03-29 09:56:00,107.118,107.136,107.095,107.136,276500004.0
2005-03-29 09:57:00,107.109,107.13,107.108,107.13,248099994.0
2005-03-29 09:58:00,107.114,107.152,107.108,107.143,213200004.0
2005-03-29 09:59:00,107.131,107.153,107.128,107.153,240000003.0
2005-03-29 10:00:00,107.151,107.169,107.141,107.149,162000002.0
2005-03-29 10:01:00,107.152,107.161,107.127,107.127,359700003.0
2005-03-29 10:02:00,107.13,107.137,107.12,107.12,262300000.0
2005-03-29 10:03:00,107.105,107.138,107.105,107.132,264099995.0
2005-03-29 10:04:00,107.125,107.138,107.119,107.138,234199997.0
2005-03-29 10:05:00,107.133,107.139,107.115,107.123,133499999.0
2005-03-29 10:06:00,107.135,107.193,107.132,107.193,211100003.0
2005-03-29 10:07:00,107.166,107.189,107.157,107.159,249800001.0
2005-03-29 10:08:00,107.16,107.172,107.15,107.163,238000002.0
2005-03-29 10:09:00,107.173,107.187,107.167,107.186,238099998.0
2005-03-29 10:10:00,107.17,107.193,107.159,107.173,397900002.0
2005-03-29 10:11:00,107.201,107.213,107.162,107.19,310100001.0
2005-03-29 10:12:00,107.208,107.217,107.183,107.204,220699999.0
2005-03-29 10:13:00,107.208,107.221,107.193,107.214,263499998.0
2005-03-29 10:14:00,107.208,107.22,107.182,107.196,185600000.0
2005-03-29 10:15:00,107.22,107.225,107.203,107.212,238200000.0
2005-03-29 10:16:00,107.227,107.231,107.175,107.193,281999997.0
2005-03-29 10:17:00,107.2,107.204,107.19,107.197,354999998.0
2005-03-29 10:18:00,107.212,107.22,107.186,107.206,469000005.0
2005-03-29 10:19:00,107.196,107.208,107.183,107.2,154800004.0
2005-03-29 10:20:00,107.2,107.206,107.195,107.203,202399997.0
2005-03-29 10:21:00,107.193,107.2,107.173,107.185,384800002.0
2005-03-29 10:22:00,107.206,107.22,107.193,107.193,326600004.0
2005-03-29 10:23:00,107.2,107.204,107.18,107.189,388600004.0
2005-03-29 10:24:00,107.185,107.19,107.168,107.178,287499999.0
2005-03-29 10:25:00,107.183,107.183,107.163,107.183,188400001.0
2005-03-29 10:26:00,107.18,107.188,107.173,107.188,271299995.0
2005-03-29 10:27:00,107.183,107.195,107.159,107.178,312899992.0
2005-03-29 10:28:00,107.17,107.17,107.166,107.167,245099999.0
2005-03-29 10:29:00,107.176,107.194,107.168,107.193,221699999.0
2005-03-29 10:30:00,107.218,107.22,107.206,107.208,331800003.0
2005-03-29 10:31:00,107.211,107.211,107.17,107.175,258900001.0
2005-03-29 10:32:00,107.189,107.189,107.167,107.167,187099998.0
2005-03-29 10:33:00,107.163,107.174,107.154,107.159,217400000.0
2005-03-29 10:34:00,107.154,107.171,107.15,107.157,255900003.0
2005-03-29 10:35:00,107.144,107.157,107.136,107.152,232499999.0
2005-03-29 10:36:00,107.157,107.166,107.132,107.132,251899998.0
2005-03-29 10:37:00,107.147,107.155,107.135,107.14,143700000.0
2005-03-29 10:38:00,107.15,107.17,107.143,107.157,198999998.0
2005-03-29 10:39:00,107.15,107.156,107.139,107.151,294199996.0
2005-03-29 10:40:00,107.153,107.153,107.138,107.138,232300002.0
2005-03-29 10:41:00,107.151,107.16,107.145,107.145,169299998.0
2005-03-29 10:42:00,107.153,107.157,107.148,107.157,249100004.0
2005-03-29 10:43:00,107.149,107.149,107.129,107.129,203600002.0
2005-03-29 10:44:00,107.128,107.15,107.113,107.14,315100005.0
2005-03-29 10:45:00,107.167,107.176,107.149,107.155,315800002.0
2005-03-29 10:46:00,107.172,107.179,107.132,107.148,330600006.0
2005-03-29 10:47:00,107.168,107.188,107.154,107.18,299500005.0
2005-03-29 10:48:00,107.161,107.174,107.157,107.167,329799994.0
2005-03-29 10:49:00,107.155,107.18,107.149,107.18,215600003.0
2005-03-29 10:50:00,107.177,107.177,107.158,107.159,183700000.0
2005-03-29 10:51:00,107.163,107.165,107.146,107.153,268700001.0
2005-03-29 10:52:00,107.17,107.175,107.156,107.162,125400000.0
2005-03-29 10:53:00,107.151,107.154,107.146,107.151,158800003.0
2005-03-29 10:54:00,107.155,107.155,107.134,107.134,167199998.0
2005-03-29 10:55:00,107.136,107.146,107.12,107.122,285699996.0
2005-03-29 10:56:00,107.133,107.144,107.122,107.143,226599998.0
2005-03-29 10:57:00,107.137,107.157,107.137,107.143,332200006.0
2005-03-29 10:58:00,107.13,107.14,107.123,107.131,241999999.0
2005-03-29 10:59:00,107.131,107.131,107.105,107.105,194099997.0
2005-03-29 11:00:00,107.12,107.126,107.109,107.123,238600001.0
2005-03-29 11:01:00,107.113,107.128,107.108,107.113,262199999.0
2005-03-29 11:02:00,107.137,107.137,107.113,107.113,358100001.0
2005-03-29 11:03:00,107.12,107.122,107.103,107.104,219200002.0
2005-03-29 11:04:00,107.12,107.122,107.094,107.1,282299999.0
2005-03-29 11:05:00,107.103,107.121,107.1,107.1,311399999.0
2005-03-29 11:06:00,107.12,107.12,107.1,107.116,314300004.0
2005-03-29 11:07:00,107.135,107.14,107.109,107.118,299600001.0
2005-03-29 11:08:00,107.1,107.13,107.089,107.127,342500002.0
2005-03-29 11:09:00,107.117,107.117,107.099,107.109,181700001.0
2005-03-29 11:10:00,107.098,107.131,107.09,107.128,297300004.0
2005-03-29 11:11:00,107.115,107.115,107.092,107.102,137800001.0
2005-03-29 11:12:00,107.119,107.119,107.081,107.102,369099994.0
2005-03-29 11:13:00,107.12,107.125,107.103,107.117,281300002.0
2005-03-29 11:14:00,107.115,107.122,107.09,107.097,348300003.0
2005-03-29 11:15:00,107.096,107.096,107.087,107.095,209800000.0
2005-03-29 11:16:00,107.075,107.107,107.068,107.106,216600000.0
2005-03-29 11:17:00,107.115,107.116,107.087,107.093,219700005.0
2005-03-29 11:18:00,107.098,107.106,107.086,107.106,190299995.0
2005-03-29 11:19:00,107.092,107.106,107.086,107.093,277900002.0
2005-03-29 11:20:00,107.089,107.099,107.076,107.096,261800001.0
2005-03-29 11:21:00,107.113,107.113,107.087,107.102,403600000.0
2005-03-29 11:22:00,107.097,107.106,107.085,107.09,161399999.0
2005-03-29 11:23:00,107.108,107.108,107.095,107.096,161299998.0
2005-03-29 11:24:00,107.09,107.105,107.09,107.091,253000000.0
2005-03-29 11:25:00,107.102,107.112,107.081,107.087,99100002.0
2005-03-29 11:26:00,107.098,107.113,107.084,107.1,207800005.0
2005-03-29 11:27:00,107.095,107.113,107.093,107.109,217800002.0
2005-03-29 11:28:00,107.092,107.117,107.091,107.107,177200001.0
2005-03-29 11:29:00,107.075,107.113,107.075,107.107,91099998.0
2005-03-29 11:30:00,107.093,107.117,107.088,107.114,265400001.0
2005-03-29 11:31:00,107.117,107.12,107.096,107.112,313699997.0
2005-03-29 11:32:00,107.12,107.12,107.095,107.102,323400003.0
2005-03-29 11:33:00,107.13,107.13,107.098,107.113,307399999.0
2005-03-29 11:34:00,107.115,107.122,107.095,107.118,200300005.0
2005-03-29 11:35:00,107.106,107.122,107.093,107.097,390600001.0
2005-03-29 11:36:00,107.12,107.12,107.098,107.119,211300005.0
2005-03-29 11:37:00,107.128,107.137,107.116,107.136,268600002.0
2005-03-29 11:38:00,107.122,107.122,107.095,107.111,236999998.0
2005-03-29 11:39:00,107.12,107.126,107.109,107.121,301000001.0
2005-03-29 11:40:00,107.12,107.13,107.114,107.125,180899995.0
2005-03-29 11:41:00,107.128,107.128,107.106,107.115,211999998.0
2005-03-29 11:42:00,107.119,107.119,107.079,107.085,200599999.0
2005-03-29 11:43:00,107.141,107.141,107.095,107.095,231000005.0
2005-03-29 11:44:00,107.096,107.108,107.082,107.104,261599996.0
2005-03-29 11:45:00,107.118,107.119,107.092,107.1,372900001.0
2005-03-29 11:46:00,107.092,107.102,107.072,107.098,286499997.0
2005-03-29 11:47:00,107.086,107.107,107.079,107.095,127700000.0
2005-03-29 11:48:00,107.091,107.091,107.062,107.069,308399998.0
2005-03-29 11:49:00,107.09,107.09,107.065,107.074,135200001.0
2005-03-29 11:50:00,107.073,107.093,107.065,107.088,287500002.0
2005-03-29 11:51:00,107.073,107.073,107.045,107.048,335900002.0
2005-03-29 11:52:00,107.053,107.058,107.023,107.041,210199995.0
2005-03-29 11:53:00,107.031,107.031,106.979,107.007,258500002.0
2005-03-29 11:54:00,107.027,107.027,107.008,107.016,389100004.0
2005-03-29 11:55:00,107.003,107.032,106.991,107.032,243900000.0
2005-03-29 11:56:00,107.034,107.048,107.03,107.035,122999998.0
2005-03-29 11:57:00,107.053,107.069,107.049,107.061,237900003.0
2005-03-29 11:58:00,107.071,107.071,107.043,107.059,269000000.0
2005-03-29 11:59:00,107.076,107.076,107.061,107.061,266399996.0
2005-03-29 12:00:00,107.058,107.072,107.055,107.057,217899999.0
2005-03-29 12:01:00,107.073,107.079,107.065,107.069,236900000.0
2005-03-29 12:02:00,107.079,107.088,107.076,107.088,234000005.0
2005-03-29 12:03:00,107.081,107.081,107.048,107.058,224200002.0
2005-03-29 12:04:00,107.078,107.078,107.054,107.064,260599999.0
2005-03-29 12:05:00,107.063,107.063,107.051,107.062,293899997.0
2005-03-29 12:06:00,107.065,107.065,107.044,107.058,329000000.0
2005-03-29 12:07:00,107.024,107.053,107.015,107.049,241000000.0
2005-03-29 12:08:00,107.02,107.057,107.002,107.057,318300000.0
2005-03-29 12:09:00,107.053,107.07,107.049,107.061,247899998.0
2005-03-29 12:10:00,107.053,107.055,107.039,107.042,280799996.0
2005-03-29 12:11:00,107.082,107.088,107.062,107.078,411799995.0
2005-03-29 12:12:00,107.1,107.109,107.072,107.103,176700000.0
2005-03-29 12:13:00,107.14,107.153,107.13,107.139,190900002.0
2005-03-29 12:14:00,107.137,107.137,107.111,107.118,406200006.0
2005-03-29 12:15:00,107.138,107.142,107.124,107.125,129599998.0
2005-03-29 12:16:00,107.12,107.12,107.098,107.116,246200004.0
2005-03-29 12:17:00,107.132,107.137,107.122,107.133,309000000.0
2005-03-29 12:18:00,107.116,107.13,107.1,107.127,255999999.0
2005-03-29 12:19:00,107.138,107.138,107.128,107.135,245300005.0
2005-03-29 12:20:00,107.14,107.14,107.133,107.133,236799999.0
2005-03-29 12:21:00,107.13,107.135,107.117,107.124,316400003.0
2005-03-29 12:22:00,107.125,107.125,107.099,107.099,299900002.0
2005-03-29 12:23:00,107.097,107.118,107.097,107.108,183399998.0
2005-03-29 12:24:00,107.121,107.132,107.115,107.132,216999999.0
2005-03-29 12:25:00,107.123,107.134,107.107,107.123,341600000.0
2005-03-29 12:26:00,107.121,107.121,107.084,107.1,172899999.0
2005-03-29 12:27:00,107.117,107.117,107.088,107.091,205800000.0
2005-03-29 12:28:00,107.11,107.119,107.086,107.098,307499997.0
2005-03-29 12:29:00,107.1,107.104,107.087,107.089,306400005.0
2005-03-29 12:30:00,107.101,107.119,107.101,107.114,318900000.0
2005-03-29 12:31:00,107.127,107.127,107.114,107.123,90200000.0
2005-03-29 12:32:00,107.128,107.128,107.108,107.113,309800001.0
2005-03-29 12:33:00,107.109,107.115,107.095,107.102,236000002.0
2005-03-29 12:34:00,107.123,107.13,107.11,107.11,207799998.0
2005-03-29 12:35:00,107.128,107.137,107.114,107.136,202600001.0
2005-03-29 12:36:00,107.125,107.125,107.088,107.107,263100000.0
2005-03-29 12:37:00,107.106,107.131,107.103,107.121,273399990.0
2005-03-29 12:38:00,107.15,107.15,107.105,107.133,152699999.0
2005-03-29 12:39:00,107.146,107.156,107.128,107.135,125100000.0
2005-03-29 12:40:00,107.162,107.169,107.152,107.159,249599999.0
2005-03-29 12:41:00,107.161,107.161,107.126,107.155,336500007.0
2005-03-29 12:42:00,107.166,107.166,107.147,107.157,171500000.0
2005-03-29 12:43:00,107.132,107.153,107.132,107.153,244099992.0
2005-03-29 12:44:00,107.16,107.167,107.136,107.14,287700000.0
2005-03-29 12:45:00,107.158,107.16,107.132,107.145,233399997.0
2005-03-29 12:46:00,107.129,107.143,107.117,107.139,197400000.0
2005-03-29 12:47:00,107.16,107.161,107.145,107.152,366300002.0
2005-03-29 12:48:00,107.155,107.165,107.153,107.164,264200003.0
2005-03-29 12:49:00,107.168,107.168,107.145,107.157,310299997.0
2005-03-29 12:50:00,107.14,107.159,107.14,107.144,203900001.0
2005-03-29 12:51:00,107.157,107.157,107.122,107.143,188700000.0
2005-03-29 12:52:00,107.16,107.167,107.145,107.155,372300005.0
2005-03-29 12:53:00,107.158,107.161,107.149,107.149,275499993.0
2005-03-29 12:54:00,107.143,107.165,107.143,107.165,221199997.0
2005-03-29 12:55:00,107.148,107.148,107.124,107.124,156499999.0
2005-03-29 12:56:00,107.153,107.159,107.123,107.142,150600000.0
2005-03-29 12:57:00,107.139,107.163,107.132,107.15,198300005.0
2005-03-29 12:58:00,107.143,107.175,107.143,107.162,220800003.0
2005-03-29 12:59:00,107.171,107.171,107.153,107.165,223399998.0
2005-03-29 13:00:00,107.171,107.179,107.146,107.15,181899998.0
2005-03-29 13:01:00,107.16,107.166,107.143,107.143,212900005.0
2005-03-29 13:02:00,107.15,107.15,107.123,107.128,259100001.0
2005-03-29 13:03:00,107.128,107.135,107.062,107.062,320700003.0
2005-03-29 13:04:00,107.138,107.158,107.138,107.143,285500000.0
2005-03-29 13:05:00,107.148,107.15,107.124,107.13,321000007.0
2005-03-29 13:06:00,107.143,107.151,107.121,107.133,370699992.0
2005-03-29 13:07:00,107.138,107.139,107.124,107.139,99100000.0
2005-03-29 13:08:00,107.149,107.153,107.129,107.145,268100001.0
2005-03-29 13:09:00,107.124,107.147,107.124,107.129,248200001.0
2005-03-29 13:10:00,107.138,107.154,107.133,107.147,260199999.0
2005-03-29 13:11:00,107.14,107.151,107.125,107.149,151000001.0
2005-03-29 13:12:00,107.14,107.146,107.133,107.133,257700001.0
2005-03-29 13:13:00,107.143,107.152,107.125,107.125,225800006.0
2005-03-29 13:14:00,107.145,107.159,107.145,107.15,401799996.0
2005-03-29 13:15:00,107.153,107.153,107.131,107.151,133399997.0
2005-03-29 13:16:00,107.148,107.167,107.145,107.158,146799998.0
2005-03-29 13:17:00,107.162,107.163,107.142,107.152,90900002.0
2005-03-29 13:18:00,107.165,107.165,107.143,107.154,236200006.0
2005-03-29 13:19:00,107.15,107.15,107.132,107.137,330899997.0
2005-03-29 13:20:00,107.132,107.153,107.128,107.153,290800007.0
2005-03-29 13:21:00,107.153,107.154,107.129,107.135,218599997.0
2005-03-29 13:22:00,107.14,107.161,107.124,107.153,293800003.0
2005-03-29 13:23:00,107.143,107.164,107.139,107.155,322400001.0
2005-03-29 13:24:00,107.146,107.163,107.134,107.153,110200002.0
2005-03-29 13:25:00,107.156,107.167,107.139,107.151,242399998.0
2005-03-29 13:26:00,107.168,107.181,107.155,107.161,292099999.0
2005-03-29 13:27:00,107.18,107.18,107.155,107.162,223900002.0
2005-03-29 13:28:00,107.181,107.181,107.162,107.173,206899999.0
2005-03-29 13:29:00,107.161,107.227,107.156,107.219,237000007.0
2005-03-29 13:30:00,107.232,107.27,107.231,107.25,332700001.0
2005-03-29 13:31:00,107.268,107.268,107.218,107.244,229100001.0
2005-03-29 13:32:00,107.261,107.272,107.251,107.251,175199997.0
2005-03-29 13:33:00,107.258,107.269,107.244,107.254,281199998.0
2005-03-29 13:34:00,107.248,107.248,107.205,107.239,334400003.0
2005-03-29 13:35:00,107.239,107.247,107.217,107.221,152299999.0
2005-03-29 13:36:00,107.242,107.252,107.215,107.225,353400006.0
2005-03-29 13:37:00,107.241,107.241,107.218,107.223,113099998.0
2005-03-29 13:38:00,107.201,107.226,107.185,107.215,291099997.0
2005-03-29 13:39:00,107.238,107.248,107.229,107.238,418299997.0
2005-03-29 13:40:00,107.258,107.261,107.247,107.255,434600006.0
2005-03-29 13:41:00,107.246,107.254,107.237,107.244,213500000.0
2005-03-29 13:42:00,107.225,107.235,107.194,107.226,421100002.0
2005-03-29 13:43:00,107.238,107.238,107.216,107.23,158600005.0
2005-03-29 13:44:00,107.237,107.237,107.204,107.233,270300001.0
2005-03-29 13:45:00,107.232,107.232,107.22,107.227,165600002.0
2005-03-29 13:46:00,107.23,107.242,107.223,107.223,284199998.0
2005-03-29 13:47:00,107.237,107.237,107.211,107.23,183999997.0
2005-03-29 13:48:00,107.24,107.25,107.24,107.245,129200000.0
2005-03-29 13:49:00,107.25,107.25,107.214,107.214,212200000.0
2005-03-29 13:50:00,107.228,107.238,107.214,107.226,282100002.0
2005-03-29 13:51:00,107.241,107.248,107.231,107.231,188199997.0
2005-03-29 13:52:00,107.224,107.235,107.21,107.217,282399999.0
2005-03-29 13:53:00,107.239,107.249,107.219,107.219,122300000.0
2005-03-29 13:54:00,107.216,107.255,107.216,107.25,338899999.0
2005-03-29 13:55:00,107.263,107.268,107.237,107.25,217799997.0
2005-03-29 13:56:00,107.26,107.271,107.249,107.271,235900002.0
2005-03-29 13:57:00,107.27,107.27,107.258,107.26,187300000.0
2005-03-29 13:58:00,107.274,107.274,107.227,107.234,221500006.0
2005-03-29 13:59:00,107.256,107.256,107.215,107.222,211299998.0
2005-03-29 14:00:00,107.24,107.262,107.238,107.262,160099999.0
2005-03-29 14:01:00,107.244,107.264,107.234,107.251,236099999.0
2005-03-29 14:02:00,107.244,107.257,107.231,107.239,178800001.0
2005-03-29 14:03:00,107.238,107.25,107.223,107.233,370100000.0
2005-03-29 14:04:00,107.234,107.265,107.226,107.254,242299998.0
2005-03-29 14:05:00,107.257,107.262,107.227,107.232,149000004.0
2005-03-29 14:06:00,107.262,107.271,107.253,107.268,172399999.0
2005-03-29 14:07:00,107.27,107.278,107.254,107.254,265500003.0
2005-03-29 14:08:00,107.248,107.268,107.246,107.257,337099999.0
2005-03-29 14:09:00,107.248,107.248,107.225,107.225,133999998.0
2005-03-29 14:10:00,107.241,107.246,107.2,107.2,303900001.0
2005-03-29 14:11:00,107.207,107.215,107.189,107.194,235800007.0
2005-03-29 14:12:00,107.219,107.233,107.208,107.208,349599999.0
2005-03-29 14:13:00,107.199,107.202,107.172,107.172,79699999.0
2005-03-29 14:14:00,107.175,107.188,107.163,107.17,327800005.0
2005-03-29 14:15:00,107.181,107.184,107.121,107.121,340899996.0
2005-03-29 14:16:00,107.117,107.117,107.091,107.097,171400001.0
2005-03-29 14:17:00,107.077,107.093,107.059,107.063,258400000.0
2005-03-29 14:18:00,107.061,107.077,107.042,107.054,212900001.0
2005-03-29 14:19:00,107.056,107.097,107.055,107.096,233100000.0
2005-03-29 14:20:00,107.084,107.096,107.078,107.09,226500004.0
2005-03-29 14:21:00,107.078,107.078,107.059,107.06,79599999.0
2005-03-29 14:22:00,107.075,107.089,107.056,107.081,252800009.0
2005-03-29 14:23:00,107.09,107.112,107.09,107.093,297299998.0
2005-03-29 14:24:00,107.09,107.106,107.081,107.087,258899996.0
2005-03-29 14:25:00,107.088,107.122,107.088,107.112,176199997.0
2005-03-29 14:26:00,107.118,107.132,107.105,107.105,235500000.0
2005-03-29 14:27:00,107.104,107.109,107.082,107.103,320900001.0
2005-03-29 14:28:00,107.117,107.133,107.11,107.116,336200004.0
2005-03-29 14:29:00,107.117,107.131,107.098,107.105,324499999.0
2005-03-29 14:30:00,107.108,107.117,107.094,107.113,276800004.0
2005-03-29 14:31:00,107.128,107.128,107.107,107.122,222300004.0
2005-03-29 14:32:00,107.108,107.131,107.104,107.119,254300000.0
2005-03-29 14:33:00,107.109,107.119,107.095,107.103,294200001.0
2005-03-29 14:34:00,107.118,107.119,107.091,107.099,140299998.0
2005-03-29 14:35:00,107.103,107.104,107.081,107.088,330399999.0
2005-03-29 14:36:00,107.081,107.104,107.076,107.099,168500000.0
2005-03-29 14:37:00,107.102,107.115,107.102,107.11,192799999.0
2005-03-29 14:38:00,107.096,107.096,107.075,107.086,137200003.0
2005-03-29 14:39:00,107.076,107.076,107.001,107.007,252199998.0
2005-03-29 14:40:00,107.014,107.051,107.014,107.051,235600001.0
2005-03-29 14:41:00,107.041,107.051,107.025,107.031,85300002.0
2005-03-29 14:42:00,107.006,107.05,107.006,107.047,262699997.0
2005-03-29 14:43:00,107.051,107.062,106.999,106.999,306399999.0
2005-03-29 14:44:00,107.028,107.029,106.996,107.008,101300000.0
2005-03-29 14:45:00,107.006,107.011,106.99,107.004,199300004.0
2005-03-29 14:46:00,107.025,107.046,107.012,107.041,151899997.0
2005-03-29 14:47:00,107.038,107.051,107.035,107.043,168100004.0
2005-03-29 14:48:00,107.048,107.063,107.038,107.057,92300002.0
2005-03-29 14:49:00,107.068,107.075,107.054,107.057,372300006.0
2005-03-29 14:50:00,107.08,107.095,107.073,107.088,323000004.0
2005-03-29 14:51:00,107.09,107.117,107.09,107.103,180200000.0
2005-03-29 14:52:00,107.08,107.103,107.08,107.093,572700001.0
2005-03-29 14:53:00,107.086,107.106,107.086,107.089,259800005.0
2005-03-29 14:54:00,107.1,107.106,107.083,107.103,366099996.0
2005-03-29 14:55:00,107.099,107.105,107.089,107.095,199900001.0
2005-03-29 14:56:00,107.103,107.107,107.085,107.099,259799993.0
2005-03-29 14:57:00,107.106,107.117,107.085,107.105,346899999.0
2005-03-29 14:58:00,107.12,107.12,107.102,107.108,326099999.0
2005-03-29 14:59:00,107.107,107.122,107.104,107.122,237200002.0
2005-03-29 15:00:00,107.13,107.139,107.122,107.122,233799996.0
2005-03-29 15:01:00,107.123,107.131,107.119,107.124,141599999.0
2005-03-29 15:02:00,107.139,107.156,107.132,107.151,206500003.0
2005-03-29 15:03:00,107.14,107.154,107.13,107.147,287499998.0
2005-03-29 15:04:00,107.167,107.168,107.135,107.144,295000000.0
2005-03-29 15:05:00,107.131,107.141,107.119,107.132,231999997.0
2005-03-29 15:06:00,107.134,107.151,107.13,107.151,325500002.0
2005-03-29 15:07:00,107.133,107.15,107.125,107.141,147399999.0
2005-03-29 15:08:00,107.138,107.148,107.121,107.121,166900002.0
2005-03-29 15:09:00,107.126,107.133,107.119,107.121,359599998.0
2005-03-29 15:10:00,107.131,107.139,107.113,107.124,261899998.0
2005-03-29 15:11:00,107.14,107.152,107.131,107.131,365100002.0
2005-03-29 15:12:00,107.16,107.181,107.15,107.174,282200000.0
2005-03-29 15:13:00,107.175,107.177,107.156,107.176,320099998.0
2005-03-29 15:14:00,107.183,107.194,107.157,107.19,343699998.0
2005-03-29 15:15:00,107.195,107.201,107.177,107.196,316099993.0
2005-03-29 15:16:00,107.184,107.218,107.171,107.209,300899998.0
2005-03-29 15:17:00,107.208,107.213,107.179,107.193,291099993.0
2005-03-29 15:18:00,107.228,107.24,107.214,107.24,341299998.0
2005-03-29 15:19:00,107.256,107.266,107.236,107.248,136900003.0
2005-03-29 15:20:00,107.241,107.256,107.236,107.256,360599996.0
2005-03-29 15:21:00,107.239,107.262,107.226,107.246,267100000.0
2005-03-29 15:22:00,107.266,107.294,107.258,107.263,243799996.0
2005-03-29 15:23:00,107.283,107.293,107.272,107.272,397199995.0
2005-03-29 15:24:00,107.297,107.301,107.273,107.287,388600005.0
2005-03-29 15:25:00,107.296,107.3,107.264,107.281,177700003.0
2005-03-29 15:26:00,107.28,107.297,107.274,107.296,136299999.0
2005-03-29 15:27:00,107.291,107.292,107.253,107.263,186400004.0
2005-03-29 15:28:00,107.279,107.295,107.27,107.287,360699994.0
2005-03-29 15:29:00,107.286,107.311,107.276,107.298,269900006.0
2005-03-29 15:30:00,107.318,107.32,107.268,107.268,254399998.0
2005-03-29 15:31:00,107.274,107.285,107.252,107.264,271300004.0
2005-03-29 15:32:00,107.252,107.276,107.252,107.268,219000001.0
2005-03-29 15:33:00,107.262,107.274,107.253,107.254,159600000.0
2005-03-29 15:34:00,107.262,107.263,107.246,107.253,197100005.0
2005-03-29 15:35:00,107.275,107.288,107.267,107.277,133300001.0
2005-03-29 15:36:00,107.29,107.29,107.262,107.281,245300004.0
2005-03-29 15:37:00,107.282,107.295,107.275,107.291,286400004.0
2005-03-29 15:38:00,107.279,107.292,107.265,107.284,220099999.0
2005-03-29 15:39:00,107.262,107.277,107.253,107.255,256600002.0
2005-03-29 15:40:00,107.269,107.269,107.247,107.247,205899995.0
2005-03-29 15:41:00,107.252,107.254,107.24,107.247,146599998.0
2005-03-29 15:42:00,107.24,107.256,107.237,107.254,332599994.0
2005-03-29 15:43:00,107.247,107.264,107.232,107.232,115200004.0
2005-03-29 15:44:00,107.214,107.262,107.214,107.235,229400000.0
2005-03-29 15:45:00,107.252,107.252,107.241,107.247,117800000.0
2005-03-29 15:46:00,107.257,107.257,107.225,107.232,379100003.0
2005-03-29 15:47:00,107.225,107.231,107.216,107.23,212300000.0
2005-03-29 15:48:00,107.226,107.245,107.214,107.245,257199999.0
2005-03-29 15:49:00,107.26,107.268,107.249,107.249,271200000.0
2005-03-29 15:50:00,107.27,107.274,107.234,107.268,278700001.0
2005-03-29 15:51:00,107.253,107.253,107.218,107.226,212300000.0
2005-03-29 15:52:00,107.219,107.262,107.217,107.258,260899996.0
2005-03-29 15:53:00,107.272,107.287,107.272,107.28,220700004.0
2005-03-29 15:54:00,107.279,107.301,107.266,107.29,331100004.0
2005-03-29 15:55:00,107.277,107.304,107.275,107.277,322000001.0
2005-03-29 15:56:00,107.251,107.281,107.243,107.271,287000001.0
2005-03-29 15:57:00,107.264,107.301,107.264,107.292,220199998.0
2005-03-29 15:58:00,107.288,107.347,107.288,107.339,374400003.0
2005-03-29 15:59:00,107.341,107.419,107.336,107.392,206800001.0
2005-03-29 16:00:00,107.378,107.435,107.367,107.426,289300002.0
2005-03-29 16:01:00,107.436,107.443,107.385,107.404,253499995.0
2005-03-29 16:02:00,107.401,107.426,107.388,107.409,296500005.0
2005-03-29 16:03:00,107.416,107.426,107.388,107.413,290900002.0
2005-03-29 16:04:00,107.422,107.437,107.422,107.429,309299996.0
2005-03-29 16:05:00,107.424,107.451,107.424,107.439,334800004.0
2005-03-29 16:06:00,107.431,107.463,107.425,107.446,226299999.0
2005-03-29 16:07:00,107.419,107.429,107.412,107.413,72400001.0
2005-03-29 16:08:00,107.417,107.417,107.387,107.405,194499999.0
2005-03-29 16:09:00,107.422,107.431,107.417,107.421,263999996.0
2005-03-29 16:10:00,107.431,107.454,107.421,107.425,203900000.0
2005-03-29 16:11:00,107.452,107.452,107.439,107.439,79100000.0
2005-03-29 16:12:00,107.447,107.447,107.413,107.415,326300000.0
2005-03-29 16:13:00,107.399,107.416,107.387,107.395,333200002.0
2005-03-29 16:14:00,107.395,107.395,107.342,107.347,249400002.0
2005-03-29 16:15:00,107.351,107.385,107.351,107.38,178699997.0
2005-03-29 16:16:00,107.39,107.418,107.39,107.407,225400001.0
2005-03-29 16:17:00,107.399,107.46,107.396,107.45,319999993.0
2005-03-29 16:18:00,107.443,107.451,107.431,107.442,148700002.0
2005-03-29 16:19:00,107.456,107.456,107.416,107.416,156300003.0
2005-03-29 16:20:00,107.421,107.451,107.418,107.436,198800000.0
2005-03-29 16:21:00,107.453,107.456,107.419,107.445,227600003.0
2005-03-29 16:22:00,107.444,107.453,107.425,107.425,229700000.0
2005-03-29 16:23:00,107.419,107.419,107.384,107.395,137300000.0
2005-03-29 16:24:00,107.413,107.434,107.403,107.421,315600005.0
2005-03-29 16:25:00,107.448,107.448,107.432,107.432,138000000.0
2005-03-29 16:26:00,107.435,107.439,107.408,107.408,390800002.0
2005-03-29 16:27:00,107.407,107.42,107.392,107.412,347399998.0
2005-03-29 16:28:00,107.399,107.414,107.383,107.411,109100002.0
2005-03-29 16:29:00,107.439,107.455,107.428,107.433,190599999.0
2005-03-29 16:30:00,107.469,107.469,107.433,107.433,227800001.0
2005-03-29 16:31:00,107.445,107.445,107.433,107.443,195300003.0
2005-03-29 16:32:00,107.411,107.453,107.411,107.449,200899995.0
2005-03-29 16:33:00,107.434,107.492,107.433,107.467,266000004.0
2005-03-29 16:34:00,107.451,107.535,107.449,107.53,99700003.0
2005-03-29 16:35:00,107.538,107.551,107.517,107.538,312099994.0
2005-03-29 16:36:00,107.559,107.559,107.471,107.471,164500000.0
2005-03-29 16:37:00,107.452,107.467,107.429,107.438,335599997.0
2005-03-29 16:38:00,107.424,107.439,107.405,107.421,250100001.0
2005-03-29 16:39:00,107.44,107.445,107.413,107.436,244000004.0
2005-03-29 16:40:00,107.44,107.457,107.44,107.452,166599999.0
2005-03-29 16:41:00,107.461,107.461,107.438,107.444,403100001.0
2005-03-29 16:42:00,107.441,107.464,107.429,107.46,306600004.0
2005-03-29 16:43:00,107.481,107.494,107.473,107.488,89700000.0
2005-03-29 16:44:00,107.506,107.52,107.506,107.511,145699997.0
2005-03-29 16:45:00,107.533,107.54,107.516,107.531,421500000.0
2005-03-29 16:46:00,107.532,107.542,107.518,107.532,296199999.0
2005-03-29 16:47:00,107.509,107.533,107.501,107.529,250099999.0
2005-03-29 16:48:00,107.535,107.535,107.509,107.514,342000004.0
2005-03-29 16:49:00,107.513,107.513,107.476,107.476,204800000.0
2005-03-29 16:50:00,107.472,107.504,107.47,107.48,307700005.0
2005-03-29 16:51:00,107.488,107.497,107.467,107.493,330200005.0
2005-03-29 16:52:00,107.49,107.512,107.479,107.493,296000003.0
2005-03-29 16:53:00,107.49,107.49,107.467,107.467,54900000.0
2005-03-29 16:54:00,107.495,107.509,107.478,107.492,165100000.0
2005-03-29 16:55:00,107.478,107.478,107.466,107.475,214699998.0
2005-03-29 16:56:00,107.49,107.498,107.484,107.489,208099999.0
2005-03-29 16:57:00,107.489,107.489,107.451,107.457,213299999.0
2005-03-29 16:58:00,107.482,107.489,107.461,107.461,341199999.0
2005-03-29 16:59:00,107.457,107.477,107.457,107.461,163099999.0
2005-03-29 17:00:00,107.436,107.492,107.427,107.469,364499992.0
2005-03-29 17:01:00,107.457,107.477,107.429,107.435,290600000.0
2005-03-29 17:02:00,107.433,107.437,107.406,107.431,254300002.0
2005-03-29 17:03:00,107.418,107.432,107.404,107.418,120400000.0
2005-03-29 17:04:00,107.442,107.454,107.432,107.435,342899998.0
2005-03-29 17:05:00,107.425,107.435,107.393,107.393,122500001.0
2005-03-29 17:06:00,107.394,107.414,107.376,107.409,285199998.0
2005-03-29 17:07:00,107.409,107.423,107.4,107.407,333200003.0
2005-03-29 17:08:00,107.408,107.431,107.407,107.423,173300001.0
2005-03-29 17:09:00,107.434,107.445,107.413,107.413,242199999.0
2005-03-29 17:10:00,107.427,107.427,107.383,107.395,645700002.0
2005-03-29 17:11:00,107.395,107.4,107.373,107.373,103000003.0
2005-03-29 17:12:00,107.385,107.394,107.365,107.369,237299998.0
2005-03-29 17:13:00,107.382,107.404,107.376,107.395,223299998.0
2005-03-29 17:14:00,107.404,107.404,107.352,107.353,236300002.0
2005-03-29 17:15:00,107.353,107.364,107.344,107.356,198299999.0
2005-03-29 17:16:00,107.37,107.384,107.365,107.384,146299999.0
2005-03-29 17:17:00,107.375,107.38,107.361,107.361,123800000.0
2005-03-29 17:18:00,107.372,107.378,107.35,107.372,328100004.0
2005-03-29 17:19:00,107.358,107.372,107.34,107.34,550900001.0
2005-03-29 17:20:00,107.385,107.395,107.366,107.384,302699996.0
2005-03-29 17:21:00,107.389,107.398,107.383,107.395,446700000.0
2005-03-29 17:22:00,107.384,107.4,107.376,107.388,115100002.0
2005-03-29 17:23:00,107.362,107.362,107.332,107.334,198100000.0
2005-03-29 17:24:00,107.365,107.401,107.355,107.393,149499999.0
2005-03-29 17:25:00,107.376,107.399,107.365,107.395,379600008.0
2005-03-29 17:26:00,107.375,107.386,107.375,107.385,345299996.0
2005-03-29 17:27:00,107.39,107.395,107.374,107.38,239600006.0
2005-03-29 17:28:00,107.389,107.396,107.356,107.372,221300001.0
2005-03-29 17:29:00,107.365,107.417,107.365,107.4,337100003.0
2005-03-29 17:30:00,107.389,107.403,107.373,107.393,333599998.0
2005-03-29 17:31:00,107.386,107.387,107.372,107.387,152300000.0
2005-03-29 17:32:00,107.391,107.391,107.361,107.365,203699996.0
2005-03-29 17:33:00,107.377,107.39,107.353,107.363,224799999.0
2005-03-29 17:34:00,107.368,107.386,107.35,107.386,242600001.0
2005-03-29 17:35:00,107.381,107.381,107.359,107.364,330800003.0
2005-03-29 17:36:00,107.384,107.391,107.368,107.391,446800003.0
2005-03-29 17:37:00,107.405,107.442,107.405,107.411,159000000.0
2005-03-29 17:38:00,107.401,107.405,107.371,107.384,233200002.0
2005-03-29 17:39:00,107.413,107.416,107.388,107.391,245300006.0
2005-03-29 17:40:00,107.402,107.404,107.379,107.401,255799999.0
2005-03-29 17:41:00,107.393,107.42,107.39,107.4,295099996.0
2005-03-29 17:42:00,107.395,107.403,107.378,107.389,275699999.0
2005-03-29 17:43:00,107.404,107.405,107.389,107.391,239800004.0
2005-03-29 17:44:00,107.398,107.419,107.384,107.416,326700004.0
2005-03-29 17:45:00,107.437,107.438,107.429,107.429,94400002.0
2005-03-29 17:46:00,107.428,107.428,107.417,107.423,182900000.0
2005-03-29 17:47:00,107.412,107.416,107.399,107.409,140400000.0
2005-03-29 17:48:00,107.414,107.435,107.4,107.435,293599998.0
2005-03-29 17:49:00,107.435,107.445,107.425,107.425,340699998.0
2005-03-29 17:50:00,107.44,107.446,107.425,107.43,203200001.0
2005-03-29 17:51:00,107.423,107.444,107.416,107.416,329699998.0
2005-03-29 17:52:00,107.439,107.439,107.419,107.419,372700002.0
2005-03-29 17:53:00,107.41,107.435,107.393,107.417,370400007.0
2005-03-29 17:54:00,107.427,107.459,107.427,107.459,317999997.0
2005-03-29 17:55:00,107.447,107.447,107.423,107.43,170400000.0
2005-03-29 17:56:00,107.44,107.444,107.432,107.432,224100002.0
2005-03-29 17:57:00,107.422,107.424,107.393,107.405,119100003.0
2005-03-29 17:58:00,107.414,107.414,107.391,107.404,317200000.0
2005-03-29 17:59:00,107.4,107.404,107.376,107.39,166299996.0
2005-03-29 18:00:00,107.384,107.415,107.384,107.407,282699997.0
2005-03-29 18:01:00,107.41,107.41,107.4,107.4,2032899987.0
2005-03-29 18:02:00,107.41,107.42,107.41,107.42,2032899987.0
2005-03-29 18:03:00,107.41,107.43,107.41,107.42,2032899987.0
2005-03-29 18:05:00,107.43,107.45,107.43,107.44,2032899987.0
2005-03-29 18:06:00,107.43,107.45,107.43,107.44,2032899987.0
2005-03-29 18:07:00,107.45,107.45,107.44,107.44,2032899987.0
2005-03-29 18:08:00,107.44,107.46,107.44,107.45,2032899987.0
2005-03-29 18:09:00,107.46,107.46,107.45,107.45,2032899987.0
2005-03-29 18:10:00,107.46,107.49,107.46,107.46,2032899987.0
2005-03-29 18:11:00,107.459,107.484,107.447,107.48,2032899987.0
2005-03-29 18:12:00,107.469,107.489,107.448,107.476,1894800013.0
2005-03-29 18:13:00,107.47,107.48,107.47,107.48,2031300016.0
2005-03-29 18:14:00,107.47,107.47,107.44,107.45,2031300016.0
2005-03-29 18:15:00,107.44,107.45,107.44,107.45,2031300016.0
2005-03-29 18:16:00,107.45,107.45,107.44,107.44,2031300016.0
2005-03-29 18:17:00,107.45,107.45,107.44,107.44,2031300016.0
2005-03-29 18:18:00,107.449,107.449,107.422,107.425,2031300016.0
2005-03-29 18:19:00,107.43,107.43,107.43,107.43,2046399997.0
2005-03-29 18:20:00,107.43,107.44,107.43,107.44,2046399997.0
2005-03-29 18:21:00,107.43,107.43,107.43,107.43,2046399997.0
2005-03-29 18:22:00,107.44,107.44,107.44,107.44,2046399997.0
2005-03-29 18:23:00,107.44,107.45,107.44,107.45,2046399997.0
2005-03-29 18:24:00,107.455,107.463,107.449,107.45,2046399997.0
2005-03-29 18:25:00,107.47,107.49,107.47,107.49,1157400000.0
2005-03-29 18:26:00,107.48,107.48,107.47,107.47,1157400000.0
2005-03-29 18:27:00,107.476,107.483,107.462,107.468,1157400000.0
2005-03-29 18:28:00,107.46,107.46,107.46,107.46,1782300009.0
2005-03-29 18:29:00,107.45,107.46,107.45,107.45,1782300009.0
2005-03-29 18:30:00,107.429,107.445,107.419,107.431,1782300009.0
2005-03-29 18:31:00,107.44,107.44,107.44,107.44,1224199990.0
2005-03-29 18:32:00,107.44,107.44,107.44,107.44,1224199990.0
2005-03-29 18:33:00,107.44,107.44,107.44,107.44,1224199990.0
2005-03-29 18:34:00,107.45,107.48,107.45,107.48,1224199990.0
2005-03-29 18:35:00,107.48,107.48,107.47,107.48,1224199990.0
2005-03-29 18:36:00,107.48,107.5,107.48,107.49,1224199990.0
2005-03-29 18:37:00,107.479,107.485,107.467,107.476,1224199990.0
2005-03-29 18:38:00,107.492,107.501,107.484,107.485,1107099992.0
2005-03-29 18:39:00,107.501,107.515,107.48,107.489,647600000.0
2005-03-29 18:40:00,107.476,107.516,107.467,107.495,1214400014.0
2005-03-29 18:41:00,107.501,107.522,107.478,107.499,1410799997.0
2005-03-29 18:42:00,107.497,107.514,107.481,107.506,1645199985.0
2005-03-29 18:43:00,107.498,107.519,107.467,107.467,931100006.0
2005-03-29 18:44:00,107.498,107.545,107.496,107.517,1031900001.0
2005-03-29 18:45:00,107.519,107.551,107.498,107.551,1681300000.0
2005-03-29 18:46:00,107.53,107.561,107.519,107.524,1849600020.0
2005-03-29 18:47:00,107.522,107.522,107.501,107.513,413199997.0
2005-03-29 18:48:00,107.516,107.556,107.504,107.547,808800003.0
2005-03-29 18:49:00,107.554,107.56,107.544,107.551,1508200013.0
2005-03-29 18:50:00,107.55,107.55,107.533,107.537,2062499994.0
2005-03-29 18:51:00,107.543,107.554,107.526,107.552,1514200013.0
2005-03-29 18:52:00,107.559,107.559,107.517,107.541,1715599995.0
2005-03-29 18:53:00,107.556,107.564,107.532,107.553,1671300001.0
2005-03-29 18:54:00,107.54,107.54,107.54,107.54,2111600009.0
2005-03-29 18:55:00,107.526,107.54,107.503,107.519,2111600009.0
2005-03-29 18:56:00,107.528,107.541,107.528,107.528,139099999.0
2005-03-29 18:57:00,107.531,107.536,107.502,107.536,1055099999.0
2005-03-29 18:58:00,107.508,107.524,107.499,107.503,1302100000.0
2005-03-29 18:59:00,107.496,107.515,107.467,107.479,1774000005.0
2005-03-29 19:00:00,107.486,107.504,107.481,107.498,831600005.0
2005-03-29 19:01:00,107.508,107.514,107.484,107.484,735800012.0
2005-03-29 19:02:00,107.498,107.52,107.485,107.505,855100000.0
2005-03-29 19:03:00,107.514,107.533,107.489,107.498,1597700004.0
2005-03-29 19:04:00,107.498,107.53,107.486,107.53,1059999998.0
2005-03-29 19:05:00,107.522,107.53,107.501,107.501,924500002.0
2005-03-29 19:06:00,107.505,107.521,107.495,107.51,1151899997.0
2005-03-29 19:07:00,107.51,107.51,107.51,107.51,1808799988.0
2005-03-29 19:08:00,107.512,107.515,107.481,107.505,1808799988.0
2005-03-29 19:09:00,107.502,107.502,107.476,107.491,455700003.0
2005-03-29 19:10:00,107.476,107.5,107.457,107.491,482499994.0
2005-03-29 19:11:00,107.491,107.503,107.477,107.484,734099997.0
2005-03-29 19:12:00,107.493,107.494,107.46,107.484,1111699995.0
2005-03-29 19:13:00,107.482,107.5,107.466,107.486,766200001.0
2005-03-29 19:14:00,107.502,107.512,107.494,107.497,1112300002.0
2005-03-29 19:15:00,107.503,107.531,107.503,107.527,1779099991.0
2005-03-29 19:16:00,107.512,107.523,107.497,107.501,705900002.0
2005-03-29 19:17:00,107.507,107.516,107.495,107.503,1130400009.0
2005-03-29 19:18:00,107.507,107.526,107.49,107.494,868499998.0
2005-03-29 19:19:00,107.511,107.518,107.501,107.509,1203299990.0
2005-03-29 19:20:00,107.52,107.533,107.498,107.52,904000009.0
2005-03-29 19:21:00,107.506,107.552,107.5,107.539,1610900000.0
2005-03-29 19:22:00,107.559,107.56,107.532,107.542,877300005.0
2005-03-29 19:23:00,107.54,107.54,107.53,107.53,1470799989.0
2005-03-29 19:24:00,107.536,107.542,107.523,107.528,1470799989.0
2005-03-29 19:25:00,107.527,107.552,107.523,107.54,1643699997.0
2005-03-29 19:26:00,107.54,107.54,107.53,107.53,1492800011.0
2005-03-29 19:27:00,107.522,107.539,107.499,107.499,1492800011.0
2005-03-29 19:28:00,107.5,107.52,107.498,107.503,1424699989.0
2005-03-29 19:29:00,107.515,107.519,107.489,107.514,844500001.0
2005-03-29 19:30:00,107.493,107.515,107.484,107.507,786999996.0
2005-03-29 19:31:00,107.505,107.53,107.498,107.498,1421599990.0
2005-03-29 19:32:00,107.512,107.541,107.51,107.541,1881000000.0
2005-03-29 19:33:00,107.537,107.551,107.531,107.531,930499996.0
2005-03-29 19:34:00,107.535,107.557,107.513,107.535,933399999.0
2005-03-29 19:35:00,107.544,107.558,107.522,107.529,1192299997.0
2005-03-29 19:36:00,107.514,107.529,107.509,107.509,586499998.0
2005-03-29 19:37:00,107.525,107.534,107.507,107.512,361799995.0
2005-03-29 19:38:00,107.513,107.529,107.486,107.51,943500000.0
2005-03-29 19:39:00,107.498,107.504,107.467,107.493,1168800000.0
2005-03-29 19:40:00,107.519,107.548,107.513,107.541,1077600009.0
2005-03-29 19:41:00,107.526,107.536,107.51,107.527,1158800001.0
2005-03-29 19:42:00,107.532,107.539,107.511,107.52,813099997.0
2005-03-29 19:43:00,107.526,107.537,107.51,107.52,384400000.0
2005-03-29 19:44:00,107.517,107.539,107.511,107.532,969400002.0
2005-03-29 19:45:00,107.535,107.542,107.518,107.533,548999995.0
2005-03-29 19:46:00,107.545,107.551,107.522,107.522,1281199998.0
2005-03-29 19:47:00,107.523,107.545,107.522,107.544,655600000.0
2005-03-29 19:48:00,107.513,107.529,107.507,107.524,1417500006.0
2005-03-29 19:49:00,107.518,107.53,107.511,107.515,652700012.0
2005-03-29 19:50:00,107.525,107.537,107.512,107.533,851100000.0
2005-03-29 19:51:00,107.515,107.539,107.499,107.527,744499997.0
2005-03-29 19:52:00,107.535,107.541,107.517,107.531,775500004.0
2005-03-29 19:53:00,107.554,107.558,107.512,107.527,905900003.0
2005-03-29 19:54:00,107.545,107.554,107.522,107.554,1635100005.0
2005-03-29 19:55:00,107.537,107.573,107.537,107.548,635599993.0
2005-03-29 19:56:00,107.555,107.555,107.53,107.545,787499995.0
2005-03-29 19:57:00,107.557,107.575,107.55,107.558,494000002.0
2005-03-29 19:58:00,107.537,107.571,107.537,107.562,1368299989.0
2005-03-29 19:59:00,107.554,107.555,107.522,107.546,1060400001.0
2005-03-29 20:00:00,107.548,107.563,107.539,107.542,221700003.0
2005-03-29 20:01:00,107.548,107.552,107.524,107.528,534300004.0
2005-03-29 20:02:00,107.53,107.544,107.511,107.526,1321300000.0
2005-03-29 20:03:00,107.518,107.54,107.508,107.533,744300000.0
2005-03-29 20:04:00,107.526,107.547,107.516,107.535,517299997.0
2005-03-29 20:05:00,107.537,107.543,107.497,107.543,861200002.0
2005-03-29 20:06:00,107.529,107.547,107.516,107.542,1859100008.0
2005-03-29 20:07:00,107.537,107.548,107.51,107.542,790200005.0
2005-03-29 20:08:00,107.53,107.55,107.523,107.55,556399993.0
2005-03-29 20:09:00,107.55,107.563,107.525,107.54,847199993.0
2005-03-29 20:10:00,107.537,107.561,107.532,107.532,778300001.0
2005-03-29 20:11:00,107.522,107.552,107.513,107.541,2067600020.0
2005-03-29 20:12:00,107.53,107.54,107.53,107.54,1225700003.0
2005-03-29 20:13:00,107.522,107.548,107.518,107.532,1225700003.0
2005-03-29 20:14:00,107.532,107.555,107.519,107.553,945800003.0
2005-03-29 20:15:00,107.547,107.569,107.538,107.55,1395500005.0
2005-03-29 20:16:00,107.533,107.572,107.529,107.548,1099800003.0
2005-03-29 20:17:00,107.554,107.56,107.533,107.534,883000007.0
2005-03-29 20:18:00,107.563,107.57,107.542,107.544,240399995.0
2005-03-29 20:19:00,107.539,107.554,107.539,107.554,805300010.0
2005-03-29 20:20:00,107.533,107.568,107.533,107.539,800399996.0
2005-03-29 20:21:00,107.527,107.558,107.504,107.547,1380799987.0
2005-03-29 20:22:00,107.543,107.57,107.543,107.548,1442200005.0
2005-03-29 20:23:00,107.539,107.556,107.522,107.53,803000005.0
2005-03-29 20:24:00,107.509,107.547,107.5,107.518,797500000.0
2005-03-29 20:25:00,107.523,107.548,107.513,107.53,999400004.0
2005-03-29 20:26:00,107.522,107.545,107.522,107.538,1046000010.0
2005-03-29 20:27:00,107.508,107.534,107.508,107.524,1308399994.0
2005-03-29 20:28:00,107.53,107.53,107.52,107.52,958999996.0
2005-03-29 20:29:00,107.52,107.53,107.52,107.53,958999996.0
2005-03-29 20:30:00,107.53,107.53,107.52,107.52,958999996.0
2005-03-29 20:31:00,107.52,107.52,107.51,107.52,958999996.0
2005-03-29 20:32:00,107.53,107.53,107.53,107.53,958999996.0
2005-03-29 20:33:00,107.518,107.539,107.503,107.535,958999996.0
2005-03-29 20:34:00,107.522,107.526,107.499,107.523,447599999.0
2005-03-29 20:35:00,107.524,107.524,107.513,107.517,605999996.0
2005-03-29 20:36:00,107.512,107.521,107.502,107.507,397100002.0
2005-03-29 20:37:00,107.497,107.528,107.472,107.528,293999998.0
2005-03-29 20:38:00,107.524,107.532,107.496,107.522,1034400011.0
2005-03-29 20:39:00,107.541,107.541,107.492,107.515,1126100008.0
2005-03-29 20:41:00,107.507,107.538,107.497,107.531,1204400000.0
2005-03-29 20:42:00,107.525,107.538,107.489,107.512,1086100006.0
2005-03-29 20:43:00,107.519,107.527,107.502,107.515,1345399995.0
2005-03-29 20:44:00,107.514,107.519,107.498,107.498,1742600006.0
2005-03-29 20:45:00,107.485,107.499,107.464,107.464,1230299991.0
2005-03-29 20:46:00,107.474,107.476,107.449,107.459,1308300006.0
2005-03-29 20:47:00,107.428,107.474,107.428,107.455,2121000013.0
2005-03-29 20:48:00,107.462,107.467,107.444,107.455,1465900007.0
2005-03-29 20:49:00,107.462,107.462,107.436,107.441,1215500002.0
2005-03-29 20:50:00,107.449,107.459,107.439,107.441,1353199995.0
2005-03-29 20:51:00,107.44,107.459,107.422,107.435,738799999.0
2005-03-29 20:52:00,107.445,107.459,107.433,107.451,218599999.0
2005-03-29 20:53:00,107.455,107.488,107.435,107.475,833499998.0
2005-03-29 20:54:00,107.487,107.509,107.473,107.489,614800000.0
2005-03-29 20:55:00,107.508,107.529,107.501,107.51,1484399998.0
2005-03-29 20:56:00,107.522,107.522,107.494,107.507,633600000.0
2005-03-29 20:57:00,107.523,107.528,107.491,107.51,1469800007.0
2005-03-29 20:58:00,107.52,107.52,107.5,107.51,2131200013.0
2005-03-29 20:59:00,107.51,107.51,107.5,107.5,2131200013.0
2005-03-29 21:00:00,107.512,107.525,107.485,107.5,2131200013.0
2005-03-29 21:01:00,107.501,107.509,107.473,107.482,1087899993.0
2005-03-29 21:02:00,107.48,107.513,107.47,107.471,882000001.0
2005-03-29 21:03:00,107.47,107.48,107.463,107.47,1041499994.0
2005-03-29 21:04:00,107.475,107.494,107.464,107.475,413499996.0
2005-03-29 21:05:00,107.469,107.49,107.469,107.487,639499993.0
2005-03-29 21:06:00,107.486,107.508,107.481,107.497,801700000.0
2005-03-29 21:07:00,107.511,107.516,107.474,107.488,1394600001.0
2005-03-29 21:08:00,107.493,107.506,107.472,107.492,727799998.0
2005-03-29 21:09:00,107.493,107.508,107.482,107.501,291300006.0
2005-03-29 21:10:00,107.501,107.501,107.467,107.481,538900011.0
2005-03-29 21:11:00,107.485,107.495,107.475,107.486,214700000.0
2005-03-29 21:12:00,107.479,107.495,107.458,107.473,572700004.0
2005-03-29 21:13:00,107.458,107.489,107.458,107.461,768800004.0
2005-03-29 21:14:00,107.471,107.471,107.432,107.432,1720600014.0
2005-03-29 21:15:00,107.429,107.437,107.415,107.415,1376799996.0
2005-03-29 21:16:00,107.416,107.436,107.416,107.423,1077899995.0
2005-03-29 21:17:00,107.418,107.418,107.391,107.399,1387500009.0
2005-03-29 21:18:00,107.402,107.44,107.395,107.432,1367300002.0
2005-03-29 21:19:00,107.41,107.448,107.41,107.433,1213100011.0
2005-03-29 21:20:00,107.426,107.448,107.403,107.436,1443399995.0
2005-03-29 21:21:00,107.453,107.461,107.422,107.432,1313199994.0
2005-03-29 21:22:00,107.433,107.45,107.425,107.438,1453100016.0
2005-03-29 21:23:00,107.444,107.459,107.432,107.447,883299986.0
2005-03-29 21:24:00,107.454,107.476,107.43,107.45,1717900002.0
2005-03-29 21:25:00,107.466,107.476,107.455,107.455,1752500018.0
2005-03-29 21:26:00,107.452,107.46,107.428,107.441,1203500011.0
2005-03-29 21:27:00,107.449,107.454,107.426,107.442,767099998.0
2005-03-29 21:28:00,107.441,107.45,107.431,107.448,287600005.0
2005-03-29 21:29:00,107.437,107.466,107.434,107.465,942300003.0
2005-03-29 21:30:00,107.463,107.494,107.463,107.472,940100003.0
2005-03-29 21:31:00,107.475,107.482,107.456,107.465,356200000.0
2005-03-29 21:32:00,107.465,107.47,107.449,107.464,1071099999.0
2005-03-29 21:33:00,107.449,107.467,107.434,107.447,380000000.0
2005-03-29 21:34:00,107.439,107.467,107.43,107.449,447100004.0
2005-03-29 21:35:00,107.462,107.468,107.446,107.466,330099997.0
2005-03-29 21:36:00,107.453,107.453,107.428,107.438,523899986.0
2005-03-29 21:37:00,107.448,107.452,107.426,107.432,488600002.0
2005-03-29 21:38:00,107.449,107.454,107.435,107.444,122400001.0
2005-03-29 21:39:00,107.453,107.478,107.452,107.456,571099999.0
2005-03-29 21:40:00,107.449,107.449,107.423,107.429,791399999.0
2005-03-29 21:41:00,107.436,107.436,107.397,107.418,512199999.0
2005-03-29 21:42:00,107.423,107.439,107.413,107.432,1120300003.0
2005-03-29 21:43:00,107.431,107.432,107.4,107.416,375999994.0
2005-03-29 21:44:00,107.419,107.444,107.402,107.443,1349799995.0
2005-03-29 21:45:00,107.433,107.441,107.415,107.432,655000006.0
2005-03-29 21:46:00,107.431,107.456,107.417,107.453,987699993.0
2005-03-29 21:47:00,107.458,107.465,107.443,107.45,718500001.0
2005-03-29 21:48:00,107.452,107.486,107.448,107.468,1006399999.0
2005-03-29 21:49:00,107.47,107.5,107.461,107.495,574299999.0
2005-03-29 21:50:00,107.527,107.543,107.512,107.512,194000000.0
2005-03-29 21:51:00,107.53,107.53,107.502,107.513,461299999.0
2005-03-29 21:52:00,107.53,107.535,107.519,107.529,259700005.0
2005-03-29 21:53:00,107.535,107.541,107.515,107.541,360700002.0
2005-03-29 21:54:00,107.517,107.54,107.51,107.526,789700007.0
2005-03-29 21:55:00,107.535,107.536,107.507,107.509,308300009.0
2005-03-29 21:56:00,107.523,107.528,107.494,107.521,390400001.0
2005-03-29 21:57:00,107.481,107.503,107.472,107.475,290400000.0
2005-03-29 21:58:00,107.482,107.492,107.473,107.479,330600007.0
2005-03-29 21:59:00,107.478,107.495,107.446,107.453,538499997.0
2005-03-29 22:00:00,107.45,107.478,107.45,107.47,1074399991.0
2005-03-29 22:01:00,107.473,107.513,107.446,107.509,1214900010.0
2005-03-29 22:02:00,107.526,107.526,107.504,107.504,722100006.0
2005-03-29 22:03:00,107.506,107.507,107.491,107.498,324399999.0
2005-03-29 22:04:00,107.496,107.535,107.473,107.527,758199998.0
2005-03-29 22:05:00,107.536,107.544,107.524,107.538,208400005.0
2005-03-29 22:06:00,107.548,107.553,107.533,107.553,174400000.0
2005-03-29 22:07:00,107.546,107.551,107.538,107.548,293000002.0
2005-03-29 22:08:00,107.545,107.554,107.521,107.533,394700000.0
2005-03-29 22:09:00,107.549,107.555,107.528,107.528,292499993.0
2005-03-29 22:10:00,107.537,107.537,107.521,107.525,354600002.0
2005-03-29 22:11:00,107.542,107.562,107.539,107.54,591400001.0
2005-03-29 22:12:00,107.53,107.541,107.52,107.534,257500004.0
2005-03-29 22:13:00,107.549,107.558,107.539,107.542,461299987.0
2005-03-29 22:14:00,107.533,107.549,107.519,107.534,517599997.0
2005-03-29 22:15:00,107.543,107.548,107.532,107.544,233700000.0
2005-03-29 22:16:00,107.565,107.587,107.558,107.559,685300003.0
2005-03-29 22:17:00,107.572,107.579,107.559,107.568,319599997.0
2005-03-29 22:18:00,107.564,107.587,107.559,107.562,354099997.0
2005-03-29 22:19:00,107.565,107.579,107.552,107.576,254699997.0
2005-03-29 22:20:00,107.567,107.57,107.556,107.556,288399990.0
2005-03-29 22:21:00,107.548,107.554,107.534,107.549,241799995.0
2005-03-29 22:22:00,107.548,107.549,107.519,107.538,308600000.0
2005-03-29 22:23:00,107.522,107.541,107.512,107.541,215400004.0
2005-03-29 22:24:00,107.545,107.552,107.53,107.546,196900002.0
2005-03-29 22:25:00,107.552,107.569,107.545,107.565,246700001.0
2005-03-29 22:26:00,107.548,107.578,107.548,107.572,242299999.0
2005-03-29 22:27:00,107.568,107.578,107.555,107.573,804900006.0
2005-03-29 22:28:00,107.577,107.577,107.553,107.564,210500000.0
2005-03-29 22:29:00,107.556,107.574,107.551,107.551,341900002.0
2005-03-29 22:30:00,107.549,107.567,107.547,107.565,344499995.0
2005-03-29 22:31:00,107.54,107.552,107.537,107.552,157100000.0
2005-03-29 22:32:00,107.537,107.56,107.529,107.556,322200002.0
2005-03-29 22:33:00,107.558,107.571,107.54,107.54,728599991.0
2005-03-29 22:34:00,107.544,107.555,107.523,107.534,976399993.0
2005-03-29 22:35:00,107.55,107.566,107.54,107.55,270100006.0
2005-03-29 22:36:00,107.55,107.558,107.537,107.548,784300000.0
2005-03-29 22:37:00,107.541,107.558,107.531,107.536,222200002.0
2005-03-29 22:38:00,107.539,107.566,107.539,107.551,221699999.0
2005-03-29 22:39:00,107.549,107.559,107.542,107.55,415800009.0
2005-03-29 22:40:00,107.55,107.571,107.539,107.547,627999999.0
2005-03-29 22:41:00,107.534,107.559,107.526,107.549,175500000.0
2005-03-29 22:42:00,107.543,107.562,107.534,107.561,105600003.0
2005-03-29 22:43:00,107.547,107.572,107.542,107.559,304400002.0
2005-03-29 22:44:00,107.577,107.585,107.571,107.578,198399998.0
2005-03-29 22:45:00,107.571,107.59,107.558,107.56,521999999.0
2005-03-29 22:46:00,107.578,107.588,107.558,107.558,334800000.0
2005-03-29 22:47:00,107.58,107.58,107.559,107.559,408400006.0
2005-03-29 22:48:00,107.567,107.567,107.541,107.55,341199998.0
2005-03-29 22:49:00,107.563,107.565,107.553,107.562,156000000.0
2005-03-29 22:50:00,107.559,107.583,107.551,107.551,683000005.0
2005-03-29 22:51:00,107.572,107.573,107.549,107.553,337499998.0
2005-03-29 22:52:00,107.547,107.572,107.532,107.568,184600000.0
2005-03-29 22:53:00,107.558,107.575,107.536,107.545,503900002.0
2005-03-29 22:54:00,107.545,107.56,107.536,107.537,306400005.0
2005-03-29 22:55:00,107.537,107.547,107.522,107.53,391700001.0
2005-03-29 22:56:00,107.548,107.556,107.528,107.536,261700003.0
2005-03-29 22:57:00,107.536,107.553,107.534,107.535,409900003.0
2005-03-29 22:58:00,107.537,107.54,107.521,107.54,176799997.0
2005-03-29 22:59:00,107.533,107.533,107.498,107.522,298500000.0
2005-03-29 23:00:00,107.528,107.535,107.52,107.523,287900001.0
2005-03-29 23:01:00,107.547,107.547,107.527,107.527,199199997.0
2005-03-29 23:02:00,107.53,107.547,107.521,107.526,284500000.0
2005-03-29 23:03:00,107.505,107.536,107.505,107.524,290299999.0
2005-03-29 23:04:00,107.523,107.532,107.505,107.505,163799998.0
2005-03-29 23:05:00,107.5,107.507,107.477,107.477,250599998.0
2005-03-29 23:06:00,107.48,107.494,107.471,107.484,351799997.0
2005-03-29 23:07:00,107.488,107.488,107.47,107.47,245800000.0
2005-03-29 23:08:00,107.474,107.474,107.451,107.451,304099997.0
2005-03-29 23:09:00,107.46,107.469,107.443,107.461,225000002.0
2005-03-29 23:10:00,107.468,107.472,107.463,107.47,315900006.0
2005-03-29 23:11:00,107.488,107.49,107.466,107.466,290499995.0
2005-03-29 23:12:00,107.476,107.506,107.458,107.5,205899999.0
2005-03-29 23:13:00,107.487,107.496,107.475,107.485,277499996.0
2005-03-29 23:14:00,107.467,107.485,107.467,107.485,181000003.0
2005-03-29 23:15:00,107.482,107.505,107.476,107.496,326300000.0
2005-03-29 23:16:00,107.497,107.513,107.484,107.484,222799998.0
2005-03-29 23:17:00,107.482,107.503,107.482,107.495,293299999.0
2005-03-29 23:18:00,107.497,107.517,107.495,107.51,235499999.0
2005-03-29 23:19:00,107.503,107.515,107.485,107.487,121600000.0
2005-03-29 23:20:00,107.487,107.496,107.482,107.488,234600002.0
2005-03-29 23:21:00,107.484,107.497,107.474,107.493,144899997.0
2005-03-29 23:22:00,107.5,107.512,107.493,107.508,429299999.0
2005-03-29 23:23:00,107.518,107.518,107.489,107.489,82199999.0
2005-03-29 23:24:00,107.493,107.506,107.478,107.492,431799997.0
2005-03-29 23:25:00,107.499,107.501,107.476,107.492,235899995.0
2005-03-29 23:26:00,107.493,107.505,107.485,107.502,301699996.0
2005-03-29 23:27:00,107.488,107.497,107.468,107.491,276799998.0
2005-03-29 23:28:00,107.484,107.497,107.482,107.483,255200003.0
2005-03-29 23:29:00,107.497,107.499,107.487,107.489,223400001.0
2005-03-29 23:30:00,107.498,107.506,107.49,107.492,347599998.0
2005-03-29 23:31:00,107.493,107.504,107.486,107.499,218400000.0
2005-03-29 23:32:00,107.484,107.488,107.473,107.484,217199999.0
2005-03-29 23:33:00,107.503,107.515,107.49,107.515,200900002.0
2005-03-29 23:34:00,107.5,107.5,107.484,107.496,349399994.0
2005-03-29 23:35:00,107.517,107.522,107.497,107.503,350900000.0
2005-03-29 23:36:00,107.512,107.512,107.493,107.503,320599998.0
2005-03-29 23:37:00,107.497,107.511,107.489,107.5,302199998.0
2005-03-29 23:38:00,107.527,107.534,107.517,107.528,268499998.0
2005-03-29 23:39:00,107.537,107.544,107.516,107.525,408799997.0
2005-03-29 23:40:00,107.527,107.537,107.521,107.526,330399998.0
2005-03-29 23:41:00,107.538,107.538,107.496,107.514,316900003.0
2005-03-29 23:42:00,107.515,107.521,107.491,107.518,297999998.0
2005-03-29 23:43:00,107.53,107.537,107.518,107.532,153900000.0
2005-03-29 23:44:00,107.523,107.531,107.516,107.516,202499998.0
2005-03-29 23:45:00,107.52,107.526,107.499,107.503,193800004.0
2005-03-29 23:46:00,107.526,107.535,107.51,107.516,179999996.0
2005-03-29 23:47:00,107.532,107.546,107.527,107.53,216600000.0
2005-03-29 23:48:00,107.538,107.538,107.513,107.525,280900003.0
2005-03-29 23:49:00,107.549,107.549,107.534,107.547,268199995.0
2005-03-29 23:50:00,107.55,107.55,107.522,107.535,311800001.0
2005-03-29 23:51:00,107.532,107.532,107.522,107.522,192500000.0
2005-03-29 23:52:00,107.543,107.547,107.525,107.532,231200000.0
2005-03-29 23:53:00,107.564,107.564,107.54,107.551,270300000.0
2005-03-29 23:54:00,107.55,107.559,107.542,107.542,289000005.0
2005-03-29 23:55:00,107.56,107.571,107.548,107.569,183500004.0
2005-03-29 23:56:00,107.571,107.571,107.534,107.548,522600008.0
2005-03-29 23:57:00,107.539,107.539,107.515,107.521,109099999.0
2005-03-29 23:58:00,107.54,107.545,107.52,107.527,285599996.0
2005-03-29 23:59:00,107.54,107.545,107.522,107.522,274400002.0
2005-03-30 00:00:00,107.548,107.573,107.535,107.568,198700001.0
2005-03-30 00:01:00,107.553,107.557,107.529,107.539,196999996.0
2005-03-30 00:02:00,107.529,107.539,107.527,107.539,119400002.0
2005-03-30 00:03:00,107.523,107.545,107.521,107.535,103799998.0
2005-03-30 00:04:00,107.511,107.528,107.5,107.506,157099996.0
2005-03-30 00:05:00,107.493,107.512,107.486,107.512,161699998.0
2005-03-30 00:06:00,107.476,107.487,107.456,107.469,326300003.0
2005-03-30 00:07:00,107.463,107.474,107.449,107.455,140300002.0
2005-03-30 00:08:00,107.466,107.484,107.466,107.472,169499997.0
2005-03-30 00:09:00,107.461,107.474,107.455,107.466,383699999.0
2005-03-30 00:10:00,107.466,107.47,107.453,107.47,256799996.0
2005-03-30 00:11:00,107.471,107.474,107.439,107.439,172900002.0
2005-03-30 00:12:00,107.436,107.46,107.423,107.459,73500000.0
2005-03-30 00:13:00,107.442,107.453,107.434,107.444,243500004.0
2005-03-30 00:14:00,107.439,107.449,107.402,107.449,229699998.0
2005-03-30 00:15:00,107.433,107.436,107.388,107.395,174600000.0
2005-03-30 00:16:00,107.409,107.41,107.379,107.385,406800000.0
2005-03-30 00:17:00,107.41,107.419,107.387,107.387,363399994.0
2005-03-30 00:18:00,107.394,107.431,107.388,107.418,126500000.0
2005-03-30 00:19:00,107.394,107.412,107.386,107.386,330700005.0
2005-03-30 00:20:00,107.388,107.39,107.368,107.39,341299996.0
2005-03-30 00:21:00,107.393,107.397,107.363,107.382,342499999.0
2005-03-30 00:22:00,107.392,107.396,107.369,107.381,326300005.0
2005-03-30 00:23:00,107.374,107.383,107.36,107.36,151800000.0
2005-03-30 00:24:00,107.328,107.348,107.316,107.326,202900002.0
2005-03-30 00:25:00,107.331,107.346,107.315,107.335,357400007.0
2005-03-30 00:26:00,107.341,107.345,107.322,107.328,294700004.0
2005-03-30 00:27:00,107.34,107.342,107.308,107.323,297999998.0
2005-03-30 00:28:00,107.327,107.342,107.315,107.331,215700001.0
2005-03-30 00:29:00,107.331,107.343,107.319,107.34,195999998.0
2005-03-30 00:30:00,107.346,107.357,107.322,107.34,253199998.0
2005-03-30 00:31:00,107.361,107.361,107.323,107.33,170699996.0
2005-03-30 00:32:00,107.336,107.339,107.322,107.322,311499989.0
2005-03-30 00:33:00,107.341,107.341,107.322,107.334,244899997.0
2005-03-30 00:34:00,107.333,107.339,107.307,107.319,343800000.0
2005-03-30 00:35:00,107.304,107.307,107.285,107.296,336800001.0
2005-03-30 00:36:00,107.309,107.31,107.281,107.285,115000000.0
2005-03-30 00:37:00,107.279,107.316,107.278,107.316,317300006.0
2005-03-30 00:38:00,107.299,107.317,107.292,107.299,212700003.0
2005-03-30 00:39:00,107.297,107.315,107.286,107.302,134299997.0
2005-03-30 00:40:00,107.294,107.313,107.281,107.303,149500000.0
2005-03-30 00:41:00,107.306,107.318,107.295,107.317,241400001.0
2005-03-30 00:42:00,107.321,107.321,107.295,107.311,252199998.0
2005-03-30 00:43:00,107.309,107.323,107.296,107.303,274700002.0
2005-03-30 00:44:00,107.296,107.323,107.292,107.313,276700002.0
2005-03-30 00:45:00,107.306,107.312,107.282,107.288,270099996.0
2005-03-30 00:46:00,107.284,107.31,107.279,107.304,195599997.0
2005-03-30 00:47:00,107.299,107.306,107.285,107.285,173899995.0
2005-03-30 00:48:00,107.291,107.313,107.28,107.305,291699998.0
2005-03-30 00:49:00,107.305,107.322,107.304,107.312,282400002.0
2005-03-30 00:50:00,107.318,107.318,107.29,107.299,200999999.0
2005-03-30 00:51:00,107.289,107.319,107.28,107.306,265599995.0
2005-03-30 00:52:00,107.281,107.307,107.281,107.305,354399998.0
2005-03-30 00:53:00,107.289,107.338,107.286,107.338,277000000.0
2005-03-30 00:54:00,107.336,107.336,107.306,107.32,266499999.0
2005-03-30 00:55:00,107.334,107.34,107.302,107.315,261799999.0
2005-03-30 00:56:00,107.328,107.341,107.314,107.325,376899995.0
2005-03-30 00:57:00,107.296,107.314,107.29,107.314,325100005.0
2005-03-30 00:58:00,107.33,107.333,107.309,107.326,221999996.0
2005-03-30 00:59:00,107.305,107.328,107.305,107.313,240000005.0
2005-03-30 01:00:00,107.33,107.341,107.306,107.318,192900002.0
2005-03-30 01:01:00,107.337,107.342,107.316,107.338,267299999.0
2005-03-30 01:02:00,107.329,107.342,107.308,107.342,258900005.0
2005-03-30 01:03:00,107.324,107.357,107.312,107.357,246499998.0
2005-03-30 01:04:00,107.343,107.344,107.323,107.341,197999999.0
2005-03-30 01:05:00,107.329,107.348,107.324,107.334,240599999.0
2005-03-30 01:06:00,107.361,107.365,107.33,107.335,232600001.0
2005-03-30 01:07:00,107.348,107.357,107.335,107.348,177600002.0
2005-03-30 01:08:00,107.348,107.375,107.342,107.375,367999999.0
2005-03-30 01:09:00,107.383,107.392,107.367,107.367,154900000.0
2005-03-30 01:10:00,107.391,107.394,107.349,107.376,354299998.0
2005-03-30 01:11:00,107.366,107.388,107.359,107.387,256100003.0
2005-03-30 01:12:00,107.378,107.39,107.374,107.388,176400005.0
2005-03-30 01:13:00,107.381,107.405,107.375,107.381,218599996.0
2005-03-30 01:14:00,107.393,107.408,107.377,107.403,206100001.0
2005-03-30 01:15:00,107.406,107.418,107.395,107.397,286500004.0
2005-03-30 01:16:00,107.403,107.409,107.391,107.402,174300000.0
2005-03-30 01:17:00,107.383,107.409,107.377,107.406,228299998.0
2005-03-30 01:18:00,107.416,107.468,107.407,107.468,294099999.0
2005-03-30 01:19:00,107.418,107.449,107.416,107.444,131300001.0
2005-03-30 01:20:00,107.414,107.453,107.41,107.448,246600002.0
2005-03-30 01:21:00,107.433,107.483,107.433,107.478,303700004.0
2005-03-30 01:22:00,107.474,107.512,107.471,107.503,233999995.0
2005-03-30 01:23:00,107.523,107.531,107.492,107.506,312099999.0
2005-03-30 01:24:00,107.494,107.494,107.471,107.49,302300005.0
2005-03-30 01:25:00,107.488,107.5,107.466,107.475,146299995.0
2005-03-30 01:26:00,107.469,107.484,107.455,107.469,76900000.0
2005-03-30 01:27:00,107.468,107.478,107.452,107.462,183600001.0
2005-03-30 01:28:00,107.458,107.465,107.448,107.453,259100000.0
2005-03-30 01:29:00,107.449,107.459,107.439,107.452,253600003.0
2005-03-30 01:30:00,107.441,107.448,107.43,107.433,346500004.0
2005-03-30 01:31:00,107.429,107.456,107.429,107.452,112500003.0
2005-03-30 01:32:00,107.453,107.457,107.4,107.406,209700003.0
2005-03-30 01:33:00,107.423,107.437,107.42,107.432,212099996.0
2005-03-30 01:34:00,107.426,107.437,107.419,107.431,266899997.0
2005-03-30 01:35:00,107.441,107.446,107.418,107.423,203400004.0
2005-03-30 01:36:00,107.414,107.431,107.408,107.417,57100001.0
2005-03-30 01:37:00,107.388,107.442,107.388,107.434,278800003.0
2005-03-30 01:38:00,107.443,107.448,107.416,107.43,190400002.0
2005-03-30 01:39:00,107.43,107.448,107.417,107.424,192800002.0
2005-03-30 01:40:00,107.441,107.441,107.412,107.412,101199999.0
2005-03-30 01:41:00,107.428,107.458,107.428,107.457,153400001.0
2005-03-30 01:42:00,107.449,107.455,107.423,107.445,143600001.0
2005-03-30 01:43:00,107.429,107.463,107.427,107.456,326100000.0
2005-03-30 01:44:00,107.439,107.467,107.439,107.462,260200004.0
2005-03-30 01:45:00,107.443,107.467,107.441,107.457,356300001.0
2005-03-30 01:46:00,107.433,107.464,107.427,107.459,265400001.0
2005-03-30 01:47:00,107.466,107.476,107.459,107.464,299699994.0
2005-03-30 01:48:00,107.486,107.486,107.459,107.459,146099999.0
2005-03-30 01:49:00,107.489,107.489,107.445,107.445,148600000.0
2005-03-30 01:50:00,107.511,107.599,107.498,107.599,143800000.0
2005-03-30 01:51:00,107.651,107.667,107.627,107.649,346900003.0
2005-03-30 01:52:00,107.661,107.665,107.617,107.617,174300001.0
2005-03-30 01:53:00,107.621,107.621,107.571,107.576,199000001.0
2005-03-30 01:54:00,107.586,107.594,107.513,107.524,244800002.0
2005-03-30 01:55:00,107.533,107.533,107.482,107.501,171499998.0
2005-03-30 01:56:00,107.504,107.504,107.413,107.431,245900005.0
2005-03-30 01:57:00,107.429,107.508,107.419,107.508,160399996.0
2005-03-30 01:58:00,107.489,107.515,107.481,107.501,218699997.0
2005-03-30 01:59:00,107.484,107.513,107.475,107.498,376599998.0
2005-03-30 02:00:00,107.495,107.522,107.491,107.522,397399998.0
2005-03-30 02:01:00,107.515,107.522,107.507,107.522,323600005.0
2005-03-30 02:02:00,107.522,107.529,107.497,107.515,316100001.0
2005-03-30 02:03:00,107.522,107.522,107.505,107.508,228499999.0
2005-03-30 02:04:00,107.52,107.53,107.514,107.517,359000003.0
2005-03-30 02:05:00,107.535,107.542,107.493,107.52,217999999.0
2005-03-30 02:06:00,107.525,107.529,107.508,107.519,395800003.0
2005-03-30 02:07:00,107.511,107.538,107.511,107.531,320999994.0
2005-03-30 02:08:00,107.53,107.535,107.512,107.522,258199997.0
2005-03-30 02:09:00,107.515,107.567,107.505,107.567,110300003.0
2005-03-30 02:10:00,107.573,107.574,107.537,107.558,445799999.0
2005-03-30 02:11:00,107.55,107.571,107.545,107.564,176499997.0
2005-03-30 02:12:00,107.558,107.569,107.547,107.568,279500000.0
2005-03-30 02:13:00,107.545,107.572,107.542,107.542,144900001.0
2005-03-30 02:14:00,107.518,107.554,107.516,107.548,133399998.0
2005-03-30 02:15:00,107.537,107.547,107.509,107.509,115700003.0
2005-03-30 02:16:00,107.53,107.551,107.523,107.534,287700005.0
2005-03-30 02:17:00,107.521,107.525,107.51,107.525,322099999.0
2005-03-30 02:18:00,107.518,107.535,107.517,107.535,120599998.0
2005-03-30 02:19:00,107.523,107.535,107.517,107.524,200300003.0
2005-03-30 02:20:00,107.509,107.528,107.504,107.515,194100000.0
2005-03-30 02:21:00,107.532,107.544,107.52,107.536,204400003.0
2005-03-30 02:22:00,107.546,107.568,107.538,107.561,231000002.0
2005-03-30 02:23:00,107.565,107.575,107.548,107.563,317100002.0
2005-03-30 02:24:00,107.542,107.607,107.537,107.607,202499998.0
2005-03-30 02:25:00,107.588,107.603,107.574,107.588,211600000.0
2005-03-30 02:26:00,107.592,107.597,107.567,107.585,377600008.0
2005-03-30 02:27:00,107.598,107.598,107.544,107.552,184699996.0
2005-03-30 02:28:00,107.539,107.565,107.539,107.552,293299997.0
2005-03-30 02:29:00,107.577,107.577,107.539,107.539,156600000.0
2005-03-30 02:30:00,107.555,107.566,107.542,107.555,256000004.0
2005-03-30 02:31:00,107.56,107.579,107.554,107.576,168700000.0
2005-03-30 02:32:00,107.568,107.569,107.559,107.56,193899998.0
2005-03-30 02:33:00,107.553,107.561,107.546,107.553,202499996.0
2005-03-30 02:34:00,107.538,107.555,107.53,107.532,309700003.0
2005-03-30 02:35:00,107.527,107.539,107.51,107.51,330300002.0
2005-03-30 02:36:00,107.525,107.536,107.508,107.532,237400003.0
2005-03-30 02:37:00,107.53,107.533,107.508,107.515,287300005.0
2005-03-30 02:38:00,107.503,107.521,107.49,107.502,136500001.0
2005-03-30 02:39:00,107.503,107.508,107.449,107.466,375500001.0
2005-03-30 02:40:00,107.452,107.473,107.437,107.466,303200004.0
2005-03-30 02:41:00,107.462,107.471,107.447,107.448,164399993.0
2005-03-30 02:42:00,107.435,107.469,107.434,107.455,262199998.0
2005-03-30 02:43:00,107.445,107.445,107.429,107.429,157900003.0
2005-03-30 02:44:00,107.437,107.446,107.423,107.438,172399999.0
2005-03-30 02:45:00,107.454,107.461,107.436,107.447,448100000.0
2005-03-30 02:46:00,107.442,107.505,107.437,107.504,366400001.0
2005-03-30 02:47:00,107.495,107.506,107.484,107.505,340800001.0
2005-03-30 02:48:00,107.502,107.509,107.482,107.489,197700003.0
2005-03-30 02:49:00,107.492,107.524,107.486,107.524,360299998.0
2005-03-30 02:50:00,107.516,107.538,107.51,107.536,187500000.0
2005-03-30 02:51:00,107.545,107.555,107.53,107.55,160899997.0
2005-03-30 02:52:00,107.562,107.563,107.536,107.543,364800002.0
2005-03-30 02:53:00,107.548,107.561,107.541,107.557,311400003.0
2005-03-30 02:54:00,107.56,107.564,107.517,107.517,219699992.0
2005-03-30 02:55:00,107.53,107.539,107.506,107.516,150800003.0
2005-03-30 02:56:00,107.505,107.531,107.502,107.52,215599998.0
2005-03-30 02:57:00,107.5,107.531,107.494,107.518,244500002.0
2005-03-30 02:58:00,107.522,107.531,107.508,107.51,303099998.0
2005-03-30 02:59:00,107.495,107.511,107.485,107.505,267800005.0
2005-03-30 03:00:00,107.498,107.51,107.489,107.49,225300004.0
2005-03-30 03:01:00,107.488,107.495,107.464,107.481,279900001.0
2005-03-30 03:02:00,107.489,107.496,107.471,107.477,275900002.0
2005-03-30 03:03:00,107.481,107.492,107.468,107.484,284000008.0
2005-03-30 03:04:00,107.477,107.487,107.458,107.465,445400005.0
2005-03-30 03:05:00,107.49,107.496,107.473,107.479,249100003.0
2005-03-30 03:06:00,107.473,107.481,107.457,107.478,165399999.0
2005-03-30 03:07:00,107.47,107.492,107.459,107.492,389000004.0
2005-03-30 03:08:00,107.478,107.499,107.474,107.487,311899995.0
2005-03-30 03:09:00,107.507,107.509,107.478,107.492,145099997.0
2005-03-30 03:10:00,107.503,107.503,107.473,107.484,117399996.0
2005-03-30 03:11:00,107.482,107.499,107.458,107.499,232899998.0
2005-03-30 03:12:00,107.482,107.498,107.464,107.498,249300000.0
2005-03-30 03:13:00,107.508,107.509,107.472,107.485,348900006.0
2005-03-30 03:14:00,107.485,107.508,107.479,107.488,203300000.0
2005-03-30 03:15:00,107.51,107.513,107.478,107.483,236399997.0
2005-03-30 03:16:00,107.47,107.493,107.468,107.474,352900003.0
2005-03-30 03:17:00,107.46,107.487,107.454,107.485,268300002.0
2005-03-30 03:18:00,107.48,107.482,107.434,107.444,241899998.0
2005-03-30 03:19:00,107.458,107.465,107.444,107.455,279699998.0
2005-03-30 03:20:00,107.441,107.473,107.429,107.456,284899999.0
2005-03-30 03:21:00,107.45,107.453,107.42,107.436,243399995.0
2005-03-30 03:22:00,107.44,107.445,107.422,107.43,234399994.0
2005-03-30 03:23:00,107.426,107.439,107.419,107.433,213899998.0
2005-03-30 03:24:00,107.428,107.428,107.391,107.404,193200002.0
2005-03-30 03:25:00,107.417,107.417,107.383,107.384,150800001.0
2005-03-30 03:26:00,107.4,107.416,107.396,107.397,308500002.0
2005-03-30 03:27:00,107.392,107.413,107.39,107.4,283099998.0
2005-03-30 03:28:00,107.4,107.425,107.396,107.419,201500004.0
2005-03-30 03:29:00,107.403,107.417,107.396,107.4,376500003.0
2005-03-30 03:30:00,107.375,107.399,107.374,107.382,352900010.0
2005-03-30 03:31:00,107.368,107.368,107.354,107.357,275499997.0
2005-03-30 03:32:00,107.338,107.359,107.324,107.335,185700002.0
2005-03-30 03:33:00,107.338,107.36,107.327,107.344,139300002.0
2005-03-30 03:34:00,107.345,107.355,107.325,107.353,257000001.0
2005-03-30 03:35:00,107.37,107.37,107.333,107.352,311699998.0
2005-03-30 03:36:00,107.35,107.365,107.339,107.357,222099997.0
2005-03-30 03:37:00,107.365,107.374,107.343,107.354,163300000.0
2005-03-30 03:38:00,107.358,107.376,107.344,107.363,136100003.0
2005-03-30 03:39:00,107.357,107.369,107.348,107.362,216899997.0
2005-03-30 03:40:00,107.352,107.36,107.343,107.36,317200001.0
2005-03-30 03:41:00,107.343,107.367,107.333,107.358,245300001.0
2005-03-30 03:42:00,107.338,107.374,107.331,107.366,101800000.0
2005-03-30 03:43:00,107.349,107.369,107.336,107.369,355199997.0
2005-03-30 03:44:00,107.37,107.38,107.338,107.359,313199994.0
2005-03-30 03:45:00,107.363,107.383,107.339,107.378,147000000.0
2005-03-30 03:46:00,107.365,107.37,107.343,107.355,292099994.0
2005-03-30 03:47:00,107.358,107.358,107.33,107.338,217000007.0
2005-03-30 03:48:00,107.34,107.345,107.319,107.34,230000000.0
2005-03-30 03:49:00,107.352,107.36,107.337,107.35,154100002.0
2005-03-30 03:50:00,107.352,107.361,107.328,107.339,232799993.0
2005-03-30 03:51:00,107.335,107.371,107.326,107.366,337100006.0
2005-03-30 03:52:00,107.38,107.38,107.349,107.368,152299999.0
2005-03-30 03:53:00,107.385,107.41,107.38,107.389,242400000.0
2005-03-30 03:54:00,107.404,107.419,107.392,107.41,226200000.0
2005-03-30 03:55:00,107.41,107.419,107.398,107.414,247200005.0
2005-03-30 03:56:00,107.397,107.405,107.376,107.391,270100002.0
2005-03-30 03:57:00,107.4,107.416,107.386,107.416,227500002.0
2005-03-30 03:58:00,107.378,107.397,107.376,107.39,80700001.0
2005-03-30 03:59:00,107.39,107.405,107.382,107.385,404300004.0
2005-03-30 04:00:00,107.385,107.417,107.381,107.416,202899999.0
2005-03-30 04:01:00,107.375,107.402,107.375,107.402,279199996.0
2005-03-30 04:02:00,107.393,107.402,107.379,107.396,211299999.0
2005-03-30 04:03:00,107.383,107.393,107.374,107.384,161400003.0
2005-03-30 04:04:00,107.362,107.388,107.356,107.379,148200001.0
2005-03-30 04:05:00,107.38,107.384,107.353,107.365,213700001.0
2005-03-30 04:06:00,107.377,107.379,107.348,107.363,196800000.0
2005-03-30 04:07:00,107.365,107.365,107.34,107.348,246400001.0
2005-03-30 04:08:00,107.36,107.369,107.344,107.35,272400003.0
2005-03-30 04:09:00,107.34,107.356,107.335,107.335,226999998.0
2005-03-30 04:10:00,107.345,107.35,107.333,107.34,417600005.0
2005-03-30 04:11:00,107.336,107.351,107.331,107.345,248800004.0
2005-03-30 04:12:00,107.342,107.351,107.334,107.344,204899995.0
2005-03-30 04:13:00,107.333,107.351,107.333,107.35,279600004.0
2005-03-30 04:14:00,107.325,107.342,107.31,107.338,283000001.0
2005-03-30 04:15:00,107.33,107.345,107.318,107.344,225399997.0
2005-03-30 04:16:00,107.342,107.372,107.342,107.365,251799998.0
2005-03-30 04:17:00,107.36,107.377,107.355,107.369,135899998.0
2005-03-30 04:18:00,107.369,107.373,107.335,107.344,260100002.0
2005-03-30 04:19:00,107.335,107.342,107.316,107.338,221600001.0
2005-03-30 04:20:00,107.325,107.352,107.325,107.338,315300002.0
2005-03-30 04:21:00,107.313,107.347,107.313,107.335,159799996.0
2005-03-30 04:22:00,107.34,107.372,107.332,107.361,219099998.0
2005-03-30 04:23:00,107.353,107.374,107.344,107.366,338399998.0
2005-03-30 04:24:00,107.345,107.361,107.332,107.35,241100002.0
2005-03-30 04:25:00,107.362,107.363,107.339,107.352,300600000.0
2005-03-30 04:26:00,107.327,107.349,107.324,107.344,307499994.0
2005-03-30 04:27:00,107.333,107.362,107.328,107.35,237800002.0
2005-03-30 04:28:00,107.35,107.361,107.339,107.35,180400000.0
2005-03-30 04:29:00,107.372,107.374,107.341,107.36,264499993.0
2005-03-30 04:30:00,107.357,107.373,107.35,107.365,173700002.0
2005-03-30 04:31:00,107.365,107.372,107.354,107.361,176800000.0
2005-03-30 04:32:00,107.357,107.359,107.335,107.345,295199991.0
2005-03-30 04:33:00,107.347,107.361,107.339,107.352,212100002.0
2005-03-30 04:34:00,107.34,107.369,107.333,107.361,152000001.0
2005-03-30 04:35:00,107.335,107.371,107.335,107.357,324700006.0
2005-03-30 04:36:00,107.362,107.374,107.346,107.36,281099999.0
2005-03-30 04:37:00,107.36,107.366,107.347,107.361,164400002.0
2005-03-30 04:38:00,107.342,107.369,107.333,107.369,350100007.0
2005-03-30 04:39:00,107.365,107.367,107.343,107.358,272399995.0
2005-03-30 04:40:00,107.37,107.375,107.355,107.372,390800000.0
2005-03-30 04:41:00,107.357,107.386,107.357,107.372,323600004.0
2005-03-30 04:42:00,107.37,107.37,107.354,107.355,258199995.0
2005-03-30 04:43:00,107.358,107.374,107.346,107.361,224700003.0
2005-03-30 04:44:00,107.368,107.374,107.348,107.362,207599999.0
2005-03-30 04:45:00,107.362,107.37,107.336,107.359,264399998.0
2005-03-30 04:46:00,107.345,107.364,107.334,107.344,358899997.0
2005-03-30 04:47:00,107.352,107.363,107.332,107.332,302200001.0
2005-03-30 04:48:00,107.328,107.342,107.317,107.33,200499998.0
2005-03-30 04:49:00,107.312,107.333,107.291,107.314,341100002.0
2005-03-30 04:50:00,107.304,107.321,107.295,107.304,207600000.0
2005-03-30 04:51:00,107.3,107.314,107.288,107.306,186199999.0
2005-03-30 04:52:00,107.298,107.316,107.293,107.304,421300006.0
2005-03-30 04:53:00,107.302,107.308,107.281,107.281,399399999.0
2005-03-30 04:54:00,107.291,107.304,107.268,107.283,310200001.0
2005-03-30 04:55:00,107.28,107.28,107.243,107.259,270100002.0
2005-03-30 04:56:00,107.254,107.273,107.254,107.263,148199999.0
2005-03-30 04:57:00,107.268,107.274,107.253,107.254,181000000.0
2005-03-30 04:58:00,107.251,107.279,107.248,107.265,330200003.0
2005-03-30 04:59:00,107.262,107.264,107.184,107.184,190500000.0
2005-03-30 05:00:00,107.15,107.171,107.143,107.158,221700000.0
2005-03-30 05:01:00,107.15,107.167,107.141,107.165,294000000.0
2005-03-30 05:02:00,107.16,107.168,107.125,107.137,242699996.0
2005-03-30 05:03:00,107.132,107.15,107.116,107.139,237999999.0
2005-03-30 05:04:00,107.133,107.142,107.112,107.133,325599996.0
2005-03-30 05:05:00,107.138,107.146,107.119,107.138,325800005.0
2005-03-30 05:06:00,107.12,107.122,107.087,107.087,155099997.0
2005-03-30 05:07:00,107.112,107.132,107.098,107.132,318400004.0
2005-03-30 05:08:00,107.115,107.142,107.109,107.13,233100000.0
2005-03-30 05:09:00,107.134,107.149,107.125,107.135,192100001.0
2005-03-30 05:10:00,107.142,107.151,107.126,107.136,197300002.0
2005-03-30 05:11:00,107.14,107.17,107.136,107.17,253099997.0
2005-03-30 05:12:00,107.163,107.183,107.156,107.183,296700003.0
2005-03-30 05:13:00,107.185,107.196,107.165,107.192,277200001.0
2005-03-30 05:14:00,107.2,107.2,107.166,107.188,192300004.0
2005-03-30 05:15:00,107.185,107.198,107.175,107.187,136599996.0
2005-03-30 05:16:00,107.185,107.198,107.169,107.177,361100000.0
2005-03-30 05:17:00,107.182,107.184,107.164,107.177,90500000.0
2005-03-30 05:18:00,107.18,107.193,107.166,107.169,87900000.0
2005-03-30 05:19:00,107.172,107.185,107.155,107.155,384899995.0
2005-03-30 05:20:00,107.178,107.179,107.141,107.155,442000000.0
2005-03-30 05:21:00,107.168,107.172,107.15,107.165,539200002.0
2005-03-30 05:22:00,107.157,107.202,107.156,107.202,218299997.0
2005-03-30 05:23:00,107.193,107.198,107.179,107.187,251799997.0
2005-03-30 05:24:00,107.183,107.203,107.174,107.188,262899998.0
2005-03-30 05:25:00,107.177,107.193,107.176,107.183,305100000.0
2005-03-30 05:26:00,107.177,107.2,107.17,107.183,306099999.0
2005-03-30 05:27:00,107.183,107.197,107.173,107.195,339300007.0
2005-03-30 05:28:00,107.17,107.178,107.158,107.171,234200001.0
2005-03-30 05:29:00,107.178,107.178,107.142,107.157,181800003.0
2005-03-30 05:30:00,107.163,107.175,107.155,107.167,148300000.0
2005-03-30 05:31:00,107.15,107.163,107.128,107.146,259199996.0
2005-03-30 05:32:00,107.161,107.161,107.138,107.155,219199998.0
2005-03-30 05:33:00,107.169,107.173,107.143,107.164,227400005.0
2005-03-30 05:34:00,107.157,107.171,107.138,107.158,464699992.0
2005-03-30 05:35:00,107.168,107.169,107.142,107.149,214499997.0
2005-03-30 05:36:00,107.145,107.177,107.142,107.163,155300000.0
2005-03-30 05:37:00,107.18,107.196,107.171,107.189,341500000.0
2005-03-30 05:38:00,107.182,107.191,107.16,107.188,199200001.0
2005-03-30 05:39:00,107.175,107.185,107.17,107.178,213500000.0
2005-03-30 05:40:00,107.172,107.186,107.147,107.186,237499997.0
2005-03-30 05:41:00,107.172,107.179,107.146,107.158,266899997.0
2005-03-30 05:42:00,107.153,107.176,107.14,107.158,215700000.0
2005-03-30 05:43:00,107.142,107.173,107.142,107.16,245300006.0
2005-03-30 05:44:00,107.173,107.175,107.153,107.157,218700004.0
2005-03-30 05:45:00,107.163,107.188,107.156,107.188,124600000.0
2005-03-30 05:46:00,107.175,107.193,107.163,107.166,283900003.0
2005-03-30 05:47:00,107.167,107.181,107.166,107.181,229000000.0
2005-03-30 05:48:00,107.165,107.176,107.152,107.172,204500001.0
2005-03-30 05:49:00,107.17,107.181,107.164,107.167,216799998.0
2005-03-30 05:50:00,107.17,107.196,107.163,107.196,216899999.0
2005-03-30 05:51:00,107.188,107.2,107.179,107.191,217500004.0
2005-03-30 05:52:00,107.182,107.203,107.181,107.194,143399999.0
2005-03-30 05:53:00,107.183,107.212,107.183,107.196,229900005.0
2005-03-30 05:54:00,107.197,107.208,107.179,107.187,343599997.0
2005-03-30 05:55:00,107.198,107.222,107.185,107.208,282100001.0
2005-03-30 05:56:00,107.228,107.228,107.201,107.208,261199994.0
2005-03-30 05:57:00,107.225,107.234,107.208,107.223,513799996.0
2005-03-30 05:58:00,107.218,107.222,107.202,107.205,368499992.0
2005-03-30 05:59:00,107.208,107.221,107.189,107.215,253699993.0
2005-03-30 06:00:00,107.188,107.225,107.188,107.221,268299997.0
2005-03-30 06:01:00,107.212,107.222,107.198,107.222,301400007.0
2005-03-30 06:02:00,107.222,107.231,107.197,107.205,307800007.0
2005-03-30 06:03:00,107.195,107.221,107.191,107.194,280599994.0
2005-03-30 06:04:00,107.204,107.213,107.194,107.197,328900000.0
2005-03-30 06:05:00,107.2,107.215,107.176,107.188,254799999.0
2005-03-30 06:06:00,107.2,107.207,107.182,107.196,116300000.0
2005-03-30 06:07:00,107.21,107.214,107.179,107.179,303400005.0
2005-03-30 06:08:00,107.188,107.197,107.172,107.19,306300000.0
2005-03-30 06:09:00,107.185,107.196,107.168,107.187,247699998.0
2005-03-30 06:10:00,107.185,107.198,107.167,107.188,392600008.0
2005-03-30 06:11:00,107.185,107.195,107.183,107.191,164399998.0
2005-03-30 06:12:00,107.188,107.189,107.157,107.163,229499995.0
2005-03-30 06:13:00,107.184,107.184,107.149,107.162,331899998.0
2005-03-30 06:14:00,107.155,107.181,107.148,107.164,231600001.0
2005-03-30 06:15:00,107.137,107.177,107.137,107.16,376600003.0
2005-03-30 06:16:00,107.152,107.153,107.134,107.142,277599999.0
2005-03-30 06:17:00,107.14,107.151,107.134,107.151,152699998.0
2005-03-30 06:18:00,107.157,107.172,107.129,107.131,245200003.0
2005-03-30 06:19:00,107.12,107.175,107.12,107.173,373500000.0
2005-03-30 06:20:00,107.161,107.192,107.16,107.178,236399997.0
2005-03-30 06:21:00,107.178,107.212,107.177,107.208,237400002.0
2005-03-30 06:22:00,107.192,107.217,107.184,107.187,321400002.0
2005-03-30 06:23:00,107.178,107.182,107.153,107.161,144600005.0
2005-03-30 06:24:00,107.167,107.184,107.162,107.173,342700009.0
2005-03-30 06:25:00,107.143,107.18,107.134,107.169,372999997.0
2005-03-30 06:26:00,107.182,107.195,107.155,107.167,358899992.0
2005-03-30 06:27:00,107.165,107.176,107.139,107.152,198799996.0
2005-03-30 06:28:00,107.155,107.164,107.15,107.151,251099995.0
2005-03-30 06:29:00,107.163,107.2,107.152,107.185,245199992.0
2005-03-30 06:30:00,107.165,107.191,107.161,107.173,387799998.0
2005-03-30 06:31:00,107.175,107.19,107.157,107.157,287500004.0
2005-03-30 06:32:00,107.16,107.167,107.15,107.164,164400001.0
2005-03-30 06:33:00,107.158,107.166,107.149,107.163,259100004.0
2005-03-30 06:34:00,107.158,107.185,107.141,107.169,414300005.0
2005-03-30 06:35:00,107.18,107.21,107.175,107.2,224400000.0
2005-03-30 06:36:00,107.187,107.191,107.162,107.19,162699996.0
2005-03-30 06:37:00,107.183,107.198,107.179,107.198,239699998.0
2005-03-30 06:38:00,107.18,107.196,107.175,107.187,350900002.0
2005-03-30 06:39:00,107.198,107.199,107.166,107.178,337300002.0
2005-03-30 06:40:00,107.185,107.199,107.169,107.199,344200004.0
2005-03-30 06:41:00,107.2,107.211,107.196,107.204,176199998.0
2005-03-30 06:42:00,107.196,107.215,107.189,107.215,387099996.0
2005-03-30 06:43:00,107.212,107.221,107.192,107.217,395900009.0
2005-03-30 06:44:00,107.19,107.205,107.182,107.185,440300007.0
2005-03-30 06:45:00,107.202,107.219,107.189,107.21,168900000.0
2005-03-30 06:46:00,107.193,107.203,107.173,107.188,134300000.0
2005-03-30 06:47:00,107.202,107.214,107.179,107.179,241299998.0
2005-03-30 06:48:00,107.185,107.204,107.154,107.189,212700001.0
2005-03-30 06:49:00,107.195,107.195,107.169,107.187,289300008.0
2005-03-30 06:50:00,107.192,107.197,107.18,107.189,260700001.0
2005-03-30 06:51:00,107.193,107.223,107.185,107.209,327100002.0
2005-03-30 06:52:00,107.212,107.243,107.201,107.242,390399994.0
2005-03-30 06:53:00,107.225,107.236,107.217,107.226,255799996.0
2005-03-30 06:54:00,107.218,107.23,107.206,107.22,207399998.0
2005-03-30 06:55:00,107.22,107.225,107.196,107.225,374100002.0
2005-03-30 06:56:00,107.208,107.222,107.195,107.214,190700003.0
2005-03-30 06:57:00,107.232,107.24,107.205,107.234,269299994.0
2005-03-30 06:58:00,107.23,107.23,107.214,107.229,128600000.0
2005-03-30 06:59:00,107.247,107.247,107.206,107.217,317200005.0
2005-03-30 07:00:00,107.231,107.243,107.221,107.243,312600001.0
2005-03-30 07:01:00,107.243,107.25,107.231,107.232,342599996.0
2005-03-30 07:02:00,107.217,107.245,107.217,107.245,222699994.0
2005-03-30 07:03:00,107.233,107.251,107.225,107.225,213900003.0
2005-03-30 07:04:00,107.237,107.244,107.221,107.244,111999998.0
2005-03-30 07:05:00,107.245,107.256,107.233,107.252,304099993.0
2005-03-30 07:06:00,107.245,107.255,107.229,107.229,263199999.0
2005-03-30 07:07:00,107.253,107.253,107.223,107.24,159199996.0
2005-03-30 07:08:00,107.218,107.243,107.218,107.238,316400005.0
2005-03-30 07:09:00,107.231,107.236,107.217,107.236,159599999.0
2005-03-30 07:10:00,107.224,107.255,107.224,107.238,220000000.0
2005-03-30 07:11:00,107.213,107.253,107.206,107.251,242600002.0
2005-03-30 07:12:00,107.24,107.252,107.228,107.243,297700001.0
2005-03-30 07:13:00,107.235,107.246,107.223,107.239,254400002.0
2005-03-30 07:14:00,107.235,107.254,107.233,107.233,229500000.0
2005-03-30 07:15:00,107.25,107.254,107.23,107.239,231100005.0
2005-03-30 07:16:00,107.225,107.245,107.217,107.23,410800003.0
2005-03-30 07:17:00,107.235,107.246,107.226,107.244,250199996.0
2005-03-30 07:18:00,107.235,107.241,107.222,107.229,248700000.0
2005-03-30 07:19:00,107.223,107.252,107.216,107.244,226000003.0
2005-03-30 07:20:00,107.256,107.256,107.224,107.241,305999996.0
2005-03-30 07:21:00,107.243,107.254,107.219,107.24,442500009.0
2005-03-30 07:22:00,107.227,107.241,107.21,107.223,201300000.0
2005-03-30 07:23:00,107.232,107.237,107.212,107.217,301499997.0
2005-03-30 07:24:00,107.225,107.238,107.212,107.227,311999997.0
2005-03-30 07:25:00,107.224,107.242,107.223,107.24,241800002.0
2005-03-30 07:26:00,107.242,107.242,107.216,107.224,219900004.0
2005-03-30 07:27:00,107.24,107.255,107.231,107.254,400999998.0
2005-03-30 07:28:00,107.27,107.274,107.248,107.259,192199998.0
2005-03-30 07:29:00,107.255,107.26,107.243,107.251,210199999.0
2005-03-30 07:30:00,107.224,107.258,107.224,107.249,279100005.0
2005-03-30 07:31:00,107.238,107.238,107.219,107.228,219200004.0
2005-03-30 07:32:00,107.218,107.233,107.2,107.222,341200001.0
2005-03-30 07:33:00,107.218,107.23,107.207,107.213,203199998.0
2005-03-30 07:34:00,107.203,107.236,107.203,107.235,365000004.0
2005-03-30 07:35:00,107.225,107.232,107.212,107.225,89400001.0
2005-03-30 07:36:00,107.23,107.241,107.221,107.238,248099997.0
2005-03-30 07:37:00,107.215,107.24,107.208,107.231,174299998.0
2005-03-30 07:38:00,107.238,107.247,107.222,107.232,299199998.0
2005-03-30 07:39:00,107.206,107.248,107.206,107.245,194399997.0
2005-03-30 07:40:00,107.23,107.242,107.223,107.223,260399997.0
2005-03-30 07:41:00,107.217,107.237,107.21,107.231,231000003.0
2005-03-30 07:42:00,107.215,107.239,107.214,107.227,185200003.0
2005-03-30 07:43:00,107.232,107.241,107.225,107.236,268099997.0
2005-03-30 07:44:00,107.227,107.252,107.226,107.236,234900004.0
2005-03-30 07:45:00,107.244,107.252,107.228,107.244,261699999.0
2005-03-30 07:46:00,107.208,107.252,107.208,107.25,226700000.0
2005-03-30 07:47:00,107.23,107.243,107.22,107.232,286099999.0
2005-03-30 07:48:00,107.225,107.233,107.208,107.208,297100002.0
2005-03-30 07:49:00,107.21,107.233,107.202,107.222,264500005.0
2005-03-30 07:50:00,107.208,107.21,107.191,107.191,193799999.0
2005-03-30 07:51:00,107.198,107.214,107.189,107.197,331699998.0
2005-03-30 07:52:00,107.185,107.21,107.178,107.201,198299995.0
2005-03-30 07:53:00,107.2,107.202,107.177,107.177,239900001.0
2005-03-30 07:54:00,107.185,107.193,107.17,107.177,386999998.0
2005-03-30 07:55:00,107.178,107.199,107.168,107.189,225399998.0
2005-03-30 07:56:00,107.182,107.197,107.164,107.178,207600006.0
2005-03-30 07:57:00,107.188,107.197,107.168,107.183,343300000.0
2005-03-30 07:58:00,107.17,107.196,107.163,107.195,222500003.0
2005-03-30 07:59:00,107.188,107.208,107.178,107.197,320999996.0
2005-03-30 08:00:00,107.195,107.216,107.189,107.216,195000001.0
2005-03-30 08:01:00,107.188,107.208,107.179,107.183,308800007.0
2005-03-30 08:02:00,107.173,107.19,107.163,107.187,342699996.0
2005-03-30 08:03:00,107.175,107.21,107.175,107.21,224500003.0
2005-03-30 08:04:00,107.212,107.219,107.188,107.194,274600000.0
2005-03-30 08:05:00,107.211,107.231,107.2,107.217,304300002.0
2005-03-30 08:06:00,107.208,107.235,107.2,107.226,291299997.0
2005-03-30 08:07:00,107.215,107.232,107.208,107.23,169200004.0
2005-03-30 08:08:00,107.22,107.239,107.213,107.232,171799995.0
2005-03-30 08:09:00,107.24,107.244,107.198,107.228,221100001.0
2005-03-30 08:10:00,107.234,107.24,107.226,107.235,248300000.0
2005-03-30 08:11:00,107.23,107.244,107.226,107.244,275199999.0
2005-03-30 08:12:00,107.248,107.26,107.229,107.26,292700001.0
2005-03-30 08:13:00,107.262,107.271,107.253,107.264,167400006.0
2005-03-30 08:14:00,107.268,107.274,107.248,107.25,135599999.0
2005-03-30 08:15:00,107.246,107.279,107.24,107.276,164800002.0
2005-03-30 08:16:00,107.287,107.31,107.279,107.292,182799998.0
2005-03-30 08:17:00,107.284,107.3,107.273,107.274,218199999.0
2005-03-30 08:18:00,107.27,107.294,107.261,107.289,144900000.0
2005-03-30 08:19:00,107.28,107.301,107.275,107.299,285600003.0
2005-03-30 08:20:00,107.302,107.302,107.278,107.279,130900001.0
2005-03-30 08:21:00,107.256,107.273,107.236,107.26,236099999.0
2005-03-30 08:22:00,107.27,107.27,107.23,107.241,278500003.0
2005-03-30 08:23:00,107.226,107.239,107.208,107.233,203799998.0
2005-03-30 08:24:00,107.208,107.223,107.195,107.211,192800006.0
2005-03-30 08:25:00,107.225,107.232,107.213,107.225,186299998.0
2005-03-30 08:26:00,107.225,107.252,107.221,107.23,237599999.0
2005-03-30 08:27:00,107.229,107.24,107.205,107.212,247299994.0
2005-03-30 08:28:00,107.222,107.252,107.216,107.251,162400004.0
2005-03-30 08:29:00,107.233,107.258,107.225,107.258,172600001.0
2005-03-30 08:30:00,107.255,107.263,107.224,107.241,295500004.0
2005-03-30 08:31:00,107.25,107.257,107.224,107.23,394200002.0
2005-03-30 08:32:00,107.235,107.256,107.235,107.243,277200004.0
2005-03-30 08:33:00,107.25,107.25,107.223,107.225,215600006.0
2005-03-30 08:34:00,107.23,107.237,107.216,107.229,238500003.0
2005-03-30 08:35:00,107.24,107.245,107.214,107.222,196299994.0
2005-03-30 08:36:00,107.225,107.233,107.197,107.205,274699996.0
2005-03-30 08:37:00,107.199,107.21,107.181,107.185,397500000.0
2005-03-30 08:38:00,107.16,107.186,107.152,107.184,361099995.0
2005-03-30 08:39:00,107.185,107.189,107.15,107.15,183500002.0
2005-03-30 08:40:00,107.16,107.16,107.124,107.127,233500001.0
2005-03-30 08:41:00,107.138,107.146,107.109,107.134,437400002.0
2005-03-30 08:42:00,107.138,107.157,107.136,107.146,235999999.0
2005-03-30 08:43:00,107.15,107.15,107.121,107.121,148799997.0
2005-03-30 08:44:00,107.159,107.196,107.15,107.196,134799997.0
2005-03-30 08:45:00,107.228,107.241,107.205,107.24,231399999.0
2005-03-30 08:46:00,107.226,107.254,107.216,107.25,359800002.0
2005-03-30 08:47:00,107.262,107.281,107.246,107.267,200000001.0
2005-03-30 08:48:00,107.273,107.302,107.265,107.301,288900002.0
2005-03-30 08:49:00,107.298,107.346,107.286,107.312,304999998.0
2005-03-30 08:50:00,107.31,107.376,107.309,107.364,190100002.0
2005-03-30 08:51:00,107.355,107.369,107.337,107.337,350799996.0
2005-03-30 08:52:00,107.33,107.34,107.322,107.327,254600003.0
2005-03-30 08:53:00,107.325,107.365,107.325,107.365,205099998.0
2005-03-30 08:54:00,107.358,107.399,107.332,107.332,233799999.0
2005-03-30 08:55:00,107.313,107.33,107.306,107.315,333099997.0
2005-03-30 08:56:00,107.316,107.334,107.303,107.303,389199995.0
2005-03-30 08:57:00,107.307,107.318,107.289,107.289,197500001.0
2005-03-30 08:58:00,107.292,107.314,107.287,107.314,117700000.0
2005-03-30 08:59:00,107.315,107.328,107.301,107.321,219199999.0
2005-03-30 09:00:00,107.306,107.323,107.294,107.306,361899998.0
2005-03-30 09:01:00,107.32,107.324,107.297,107.302,266599998.0
2005-03-30 09:02:00,107.291,107.296,107.277,107.289,165599998.0
2005-03-30 09:03:00,107.28,107.303,107.271,107.295,300699997.0
2005-03-30 09:04:00,107.28,107.295,107.268,107.291,139300001.0
2005-03-30 09:05:00,107.3,107.301,107.277,107.277,225000005.0
2005-03-30 09:06:00,107.26,107.304,107.255,107.295,332499995.0
2005-03-30 09:07:00,107.305,107.317,107.284,107.305,421400004.0
2005-03-30 09:08:00,107.307,107.312,107.279,107.285,163400003.0
2005-03-30 09:09:00,107.283,107.295,107.276,107.295,245299998.0
2005-03-30 09:10:00,107.279,107.299,107.244,107.244,295100004.0
2005-03-30 09:11:00,107.233,107.256,107.23,107.247,295699999.0
2005-03-30 09:12:00,107.231,107.26,107.225,107.255,321999994.0
2005-03-30 09:13:00,107.238,107.258,107.225,107.245,148200002.0
2005-03-30 09:14:00,107.228,107.24,107.214,107.226,415199996.0
2005-03-30 09:15:00,107.213,107.245,107.206,107.245,149799996.0
2005-03-30 09:16:00,107.24,107.244,107.203,107.203,235800005.0
2005-03-30 09:17:00,107.201,107.221,107.192,107.208,294199999.0
2005-03-30 09:18:00,107.208,107.23,107.192,107.221,188000002.0
2005-03-30 09:19:00,107.217,107.249,107.214,107.249,256299997.0
2005-03-30 09:20:00,107.255,107.265,107.22,107.22,378100007.0
2005-03-30 09:21:00,107.232,107.238,107.2,107.2,280900001.0
2005-03-30 09:22:00,107.2,107.216,107.193,107.203,296399997.0
2005-03-30 09:23:00,107.22,107.225,107.202,107.207,267299999.0
2005-03-30 09:24:00,107.195,107.208,107.189,107.203,177499994.0
2005-03-30 09:25:00,107.198,107.218,107.196,107.204,185800003.0
2005-03-30 09:26:00,107.2,107.2,107.166,107.169,302099994.0
2005-03-30 09:27:00,107.175,107.208,107.174,107.193,281500001.0
2005-03-30 09:28:00,107.202,107.224,107.2,107.216,450099996.0
2005-03-30 09:29:00,107.216,107.221,107.207,107.208,178700002.0
2005-03-30 09:30:00,107.19,107.221,107.185,107.206,250000003.0
2005-03-30 09:31:00,107.193,107.231,107.192,107.221,168799998.0
2005-03-30 09:32:00,107.238,107.244,107.209,107.214,246599998.0
2005-03-30 09:33:00,107.21,107.226,107.198,107.219,260100001.0
2005-03-30 09:34:00,107.23,107.23,107.195,107.202,194100000.0
2005-03-30 09:35:00,107.205,107.205,107.161,107.169,143400000.0
2005-03-30 09:36:00,107.182,107.188,107.155,107.159,272799996.0
2005-03-30 09:37:00,107.167,107.184,107.154,107.17,336099998.0
2005-03-30 09:38:00,107.188,107.194,107.158,107.183,195999997.0
2005-03-30 09:39:00,107.182,107.182,107.157,107.157,117700002.0
2005-03-30 09:40:00,107.165,107.173,107.144,107.157,301900004.0
2005-03-30 09:41:00,107.142,107.155,107.134,107.141,285500008.0
2005-03-30 09:42:00,107.145,107.156,107.128,107.14,287500000.0
2005-03-30 09:43:00,107.148,107.155,107.127,107.148,161000001.0
2005-03-30 09:44:00,107.15,107.155,107.126,107.126,249900003.0
2005-03-30 09:45:00,107.15,107.185,107.14,107.185,266000001.0
2005-03-30 09:46:00,107.173,107.173,107.153,107.153,116500001.0
2005-03-30 09:47:00,107.15,107.161,107.134,107.145,540799994.0
2005-03-30 09:48:00,107.157,107.176,107.138,107.169,276900002.0
2005-03-30 09:49:00,107.159,107.19,107.159,107.19,170800000.0
2005-03-30 09:50:00,107.188,107.206,107.184,107.192,97300002.0
2005-03-30 09:51:00,107.193,107.2,107.168,107.175,309100004.0
2005-03-30 09:52:00,107.171,107.174,107.159,107.161,154899998.0
2005-03-30 09:53:00,107.15,107.175,107.141,107.158,389199996.0
2005-03-30 09:54:00,107.142,107.176,107.142,107.161,256599999.0
2005-03-30 09:55:00,107.158,107.196,107.143,107.196,329199992.0
2005-03-30 09:56:00,107.187,107.228,107.181,107.227,271500000.0
2005-03-30 09:57:00,107.216,107.244,107.211,107.241,266100000.0
2005-03-30 09:58:00,107.228,107.25,107.215,107.235,238500003.0
2005-03-30 09:59:00,107.22,107.249,107.215,107.239,365499999.0
2005-03-30 10:00:00,107.25,107.254,107.211,107.234,264300002.0
2005-03-30 10:01:00,107.248,107.249,107.212,107.219,220200000.0
2005-03-30 10:02:00,107.215,107.249,107.215,107.243,380700002.0
2005-03-30 10:03:00,107.238,107.262,107.225,107.251,346000002.0
2005-03-30 10:04:00,107.255,107.259,107.235,107.249,246200002.0
2005-03-30 10:05:00,107.235,107.252,107.217,107.244,214700004.0
2005-03-30 10:06:00,107.233,107.251,107.225,107.243,391100000.0
2005-03-30 10:07:00,107.213,107.25,107.213,107.228,291699996.0
2005-03-30 10:08:00,107.223,107.237,107.214,107.221,301099996.0
2005-03-30 10:09:00,107.23,107.23,107.215,107.217,351599997.0
2005-03-30 10:10:00,107.221,107.244,107.214,107.238,159299999.0
2005-03-30 10:11:00,107.248,107.258,107.225,107.237,273000002.0
2005-03-30 10:12:00,107.235,107.261,107.231,107.252,266999998.0
2005-03-30 10:13:00,107.228,107.276,107.228,107.271,220400004.0
2005-03-30 10:14:00,107.26,107.275,107.235,107.268,183600001.0
2005-03-30 10:15:00,107.28,107.285,107.262,107.28,382300002.0
2005-03-30 10:16:00,107.29,107.296,107.244,107.262,226200001.0
2005-03-30 10:17:00,107.268,107.273,107.254,107.268,328400003.0
2005-03-30 10:18:00,107.25,107.269,107.24,107.25,306399998.0
2005-03-30 10:19:00,107.252,107.27,107.239,107.245,298099995.0
2005-03-30 10:20:00,107.267,107.27,107.239,107.259,353299998.0
2005-03-30 10:21:00,107.243,107.272,107.238,107.268,152000004.0
2005-03-30 10:22:00,107.27,107.274,107.237,107.257,323299997.0
2005-03-30 10:23:00,107.26,107.264,107.243,107.253,154500000.0
2005-03-30 10:24:00,107.257,107.257,107.229,107.235,113399998.0
2005-03-30 10:25:00,107.245,107.262,107.243,107.249,285599994.0
2005-03-30 10:26:00,107.245,107.265,107.24,107.265,422800002.0
2005-03-30 10:27:00,107.255,107.275,107.251,107.26,412300002.0
2005-03-30 10:28:00,107.26,107.279,107.255,107.272,247500003.0
2005-03-30 10:29:00,107.27,107.281,107.254,107.259,243899998.0
2005-03-30 10:30:00,107.27,107.276,107.243,107.253,220000002.0
2005-03-30 10:31:00,107.26,107.28,107.251,107.271,140500002.0
2005-03-30 10:32:00,107.27,107.28,107.248,107.252,265299998.0
2005-03-30 10:33:00,107.253,107.273,107.244,107.267,272900003.0
2005-03-30 10:34:00,107.263,107.283,107.259,107.273,200299996.0
2005-03-30 10:35:00,107.253,107.261,107.23,107.23,223400003.0
2005-03-30 10:36:00,107.267,107.267,107.238,107.254,363500005.0
2005-03-30 10:37:00,107.261,107.273,107.253,107.26,247699998.0
2005-03-30 10:38:00,107.25,107.261,107.243,107.246,283899998.0
2005-03-30 10:39:00,107.25,107.255,107.234,107.249,174699998.0
2005-03-30 10:40:00,107.248,107.248,107.224,107.236,198700001.0
2005-03-30 10:41:00,107.23,107.247,107.223,107.243,342700001.0
2005-03-30 10:42:00,107.232,107.246,107.216,107.246,210299999.0
2005-03-30 10:43:00,107.236,107.262,107.225,107.253,241499994.0
2005-03-30 10:44:00,107.252,107.266,107.234,107.258,260500001.0
2005-03-30 10:45:00,107.265,107.329,107.262,107.318,433399994.0
2005-03-30 10:46:00,107.328,107.341,107.32,107.323,303599999.0
2005-03-30 10:47:00,107.342,107.344,107.287,107.288,219299998.0
2005-03-30 10:48:00,107.283,107.307,107.278,107.286,126000002.0
2005-03-30 10:49:00,107.29,107.302,107.272,107.294,169300000.0
2005-03-30 10:50:00,107.3,107.337,107.291,107.326,88499998.0
2005-03-30 10:51:00,107.315,107.357,107.311,107.351,402499997.0
2005-03-30 10:52:00,107.35,107.376,107.341,107.36,212299999.0
2005-03-30 10:53:00,107.348,107.368,107.348,107.351,237000001.0
2005-03-30 10:54:00,107.353,107.367,107.341,107.363,174500003.0
2005-03-30 10:55:00,107.378,107.391,107.365,107.376,336200001.0
2005-03-30 10:56:00,107.383,107.405,107.375,107.403,212100000.0
2005-03-30 10:57:00,107.393,107.413,107.389,107.403,367399993.0
2005-03-30 10:58:00,107.404,107.414,107.395,107.402,210999996.0
2005-03-30 10:59:00,107.395,107.403,107.368,107.371,260400000.0
2005-03-30 11:00:00,107.353,107.372,107.337,107.362,257199995.0
2005-03-30 11:01:00,107.369,107.377,107.349,107.36,206999998.0
2005-03-30 11:02:00,107.38,107.38,107.342,107.353,331899994.0
2005-03-30 11:03:00,107.35,107.415,107.342,107.395,291800003.0
2005-03-30 11:04:00,107.392,107.399,107.375,107.387,242500001.0
2005-03-30 11:05:00,107.412,107.437,107.395,107.421,380900001.0
2005-03-30 11:06:00,107.44,107.477,107.431,107.458,233199995.0
2005-03-30 11:07:00,107.462,107.464,107.443,107.449,128500002.0
2005-03-30 11:08:00,107.44,107.446,107.429,107.438,237800003.0
2005-03-30 11:09:00,107.45,107.454,107.41,107.417,153699999.0
2005-03-30 11:10:00,107.413,107.431,107.393,107.4,231200001.0
2005-03-30 11:11:00,107.4,107.4,107.33,107.335,432699998.0
2005-03-30 11:12:00,107.352,107.361,107.329,107.361,352199996.0
2005-03-30 11:13:00,107.367,107.376,107.35,107.365,144200001.0
2005-03-30 11:14:00,107.366,107.393,107.363,107.377,275200002.0
2005-03-30 11:15:00,107.365,107.385,107.363,107.373,246299998.0
2005-03-30 11:16:00,107.358,107.374,107.343,107.367,300000000.0
2005-03-30 11:17:00,107.356,107.369,107.346,107.359,316600006.0
2005-03-30 11:18:00,107.36,107.364,107.332,107.349,168300001.0
2005-03-30 11:19:00,107.346,107.359,107.329,107.336,238700000.0
2005-03-30 11:20:00,107.35,107.35,107.308,107.334,333200004.0
2005-03-30 11:21:00,107.353,107.364,107.331,107.353,349000000.0
2005-03-30 11:22:00,107.343,107.368,107.336,107.354,99500000.0
2005-03-30 11:23:00,107.348,107.372,107.332,107.347,315999996.0
2005-03-30 11:24:00,107.342,107.344,107.326,107.336,236499997.0
2005-03-30 11:25:00,107.341,107.353,107.321,107.328,156200000.0
2005-03-30 11:26:00,107.326,107.34,107.323,107.327,388200002.0
2005-03-30 11:27:00,107.338,107.339,107.311,107.335,327100002.0
2005-03-30 11:28:00,107.325,107.331,107.307,107.318,276900000.0
2005-03-30 11:29:00,107.327,107.335,107.312,107.314,197599998.0
2005-03-30 11:30:00,107.335,107.344,107.311,107.318,202600003.0
2005-03-30 11:31:00,107.323,107.339,107.319,107.335,181800005.0
2005-03-30 11:32:00,107.323,107.351,107.31,107.343,270499995.0
2005-03-30 11:33:00,107.358,107.363,107.341,107.357,226099999.0
2005-03-30 11:34:00,107.35,107.389,107.341,107.388,265099998.0
2005-03-30 11:35:00,107.38,107.388,107.373,107.378,278800001.0
2005-03-30 11:36:00,107.38,107.382,107.352,107.362,231499994.0
2005-03-30 11:37:00,107.38,107.395,107.37,107.385,394299997.0
2005-03-30 11:38:00,107.402,107.407,107.379,107.395,268099999.0
2005-03-30 11:39:00,107.388,107.406,107.373,107.406,159099999.0
2005-03-30 11:40:00,107.397,107.41,107.389,107.409,292800001.0
2005-03-30 11:41:00,107.408,107.437,107.405,107.436,205300001.0
2005-03-30 11:42:00,107.44,107.44,107.41,107.419,281199997.0
2005-03-30 11:43:00,107.423,107.46,107.416,107.443,325400002.0
2005-03-30 11:44:00,107.462,107.484,107.452,107.483,380000000.0
2005-03-30 11:45:00,107.5,107.504,107.467,107.479,251400004.0
2005-03-30 11:46:00,107.473,107.473,107.446,107.469,286800002.0
2005-03-30 11:47:00,107.468,107.472,107.453,107.467,155899997.0
2005-03-30 11:48:00,107.46,107.499,107.446,107.493,205699997.0
2005-03-30 11:49:00,107.505,107.511,107.489,107.501,196300000.0
2005-03-30 11:50:00,107.513,107.571,107.506,107.567,250199995.0
2005-03-30 11:51:00,107.574,107.585,107.555,107.56,438299996.0
2005-03-30 11:52:00,107.553,107.568,107.534,107.549,336500000.0
2005-03-30 11:53:00,107.533,107.56,107.529,107.554,324000003.0
2005-03-30 11:54:00,107.557,107.557,107.515,107.55,265900005.0
2005-03-30 11:55:00,107.509,107.586,107.508,107.573,349299996.0
2005-03-30 11:56:00,107.568,107.572,107.543,107.543,234900001.0
2005-03-30 11:57:00,107.527,107.54,107.504,107.515,174800000.0
2005-03-30 11:58:00,107.535,107.549,107.522,107.547,297999999.0
2005-03-30 11:59:00,107.565,107.583,107.547,107.562,300400003.0
2005-03-30 12:00:00,107.582,107.583,107.55,107.555,243600000.0
2005-03-30 12:01:00,107.572,107.578,107.554,107.554,239600000.0
2005-03-30 12:02:00,107.563,107.575,107.555,107.566,155300001.0
2005-03-30 12:03:00,107.555,107.556,107.536,107.548,73700000.0
2005-03-30 12:04:00,107.562,107.568,107.539,107.552,90100000.0
2005-03-30 12:05:00,107.565,107.592,107.563,107.588,221300000.0
2005-03-30 12:06:00,107.585,107.592,107.571,107.579,139000001.0
2005-03-30 12:07:00,107.58,107.582,107.563,107.571,177700000.0
2005-03-30 12:08:00,107.565,107.569,107.537,107.555,210499996.0
2005-03-30 12:09:00,107.567,107.58,107.532,107.564,367200000.0
2005-03-30 12:10:00,107.59,107.604,107.579,107.584,258000000.0
2005-03-30 12:11:00,107.592,107.598,107.57,107.578,491799996.0
2005-03-30 12:12:00,107.578,107.578,107.557,107.571,131500000.0
2005-03-30 12:13:00,107.553,107.561,107.529,107.549,251500000.0
2005-03-30 12:14:00,107.55,107.551,107.51,107.521,358699994.0
2005-03-30 12:15:00,107.512,107.552,107.511,107.543,160500001.0
2005-03-30 12:16:00,107.535,107.555,107.525,107.555,325900004.0
2005-03-30 12:17:00,107.545,107.591,107.544,107.586,429599997.0
2005-03-30 12:18:00,107.578,107.584,107.544,107.55,387699996.0
2005-03-30 12:19:00,107.555,107.564,107.536,107.552,447799998.0
2005-03-30 12:20:00,107.537,107.569,107.529,107.558,211800007.0
2005-03-30 12:21:00,107.57,107.571,107.529,107.535,190599999.0
2005-03-30 12:22:00,107.55,107.559,107.538,107.553,317900006.0
2005-03-30 12:23:00,107.545,107.555,107.52,107.527,222400004.0
2005-03-30 12:24:00,107.528,107.553,107.525,107.548,110400001.0
2005-03-30 12:25:00,107.543,107.554,107.519,107.533,293599996.0
2005-03-30 12:26:00,107.548,107.569,107.538,107.551,288899996.0
2005-03-30 12:27:00,107.562,107.567,107.54,107.547,161099998.0
2005-03-30 12:28:00,107.525,107.536,107.511,107.512,288800001.0
2005-03-30 12:29:00,107.52,107.523,107.503,107.513,230300003.0
2005-03-30 12:30:00,107.505,107.528,107.502,107.508,234600002.0
2005-03-30 12:31:00,107.498,107.505,107.482,107.483,449400005.0
2005-03-30 12:32:00,107.49,107.492,107.469,107.469,240899996.0
2005-03-30 12:33:00,107.482,107.497,107.464,107.483,192799999.0
2005-03-30 12:34:00,107.465,107.499,107.465,107.488,328699997.0
2005-03-30 12:35:00,107.488,107.489,107.46,107.479,344299999.0
2005-03-30 12:36:00,107.478,107.494,107.472,107.485,116400002.0
2005-03-30 12:37:00,107.485,107.513,107.483,107.501,292299995.0
2005-03-30 12:38:00,107.508,107.549,107.495,107.543,154600000.0
2005-03-30 12:39:00,107.562,107.571,107.542,107.547,162199998.0
2005-03-30 12:40:00,107.562,107.571,107.542,107.548,206000000.0
2005-03-30 12:41:00,107.543,107.57,107.533,107.56,267300006.0
2005-03-30 12:42:00,107.55,107.594,107.55,107.592,307699999.0
2005-03-30 12:43:00,107.593,107.596,107.568,107.578,210699998.0
2005-03-30 12:44:00,107.561,107.595,107.557,107.573,275200001.0
2005-03-30 12:45:00,107.578,107.596,107.569,107.595,336000002.0
2005-03-30 12:46:00,107.567,107.581,107.558,107.577,397199996.0
2005-03-30 12:47:00,107.592,107.596,107.577,107.583,248800001.0
2005-03-30 12:48:00,107.595,107.6,107.573,107.583,367099996.0
2005-03-30 12:49:00,107.566,107.585,107.555,107.563,254100003.0
2005-03-30 12:50:00,107.558,107.577,107.558,107.564,255800002.0
2005-03-30 12:51:00,107.568,107.568,107.542,107.55,193900003.0
2005-03-30 12:52:00,107.572,107.58,107.541,107.55,231899999.0
2005-03-30 12:53:00,107.565,107.575,107.549,107.559,291700004.0
2005-03-30 12:54:00,107.545,107.556,107.527,107.54,271599999.0
2005-03-30 12:55:00,107.535,107.543,107.518,107.528,307700001.0
2005-03-30 12:56:00,107.53,107.53,107.496,107.529,269099999.0
2005-03-30 12:57:00,107.538,107.538,107.502,107.502,181700002.0
2005-03-30 12:58:00,107.515,107.537,107.507,107.527,309999994.0
2005-03-30 12:59:00,107.54,107.548,107.527,107.545,389200007.0
2005-03-30 13:00:00,107.575,107.586,107.547,107.576,287199998.0
2005-03-30 13:01:00,107.582,107.592,107.569,107.571,213399995.0
2005-03-30 13:02:00,107.574,107.585,107.546,107.56,321400001.0
2005-03-30 13:03:00,107.553,107.568,107.546,107.555,293299999.0
2005-03-30 13:04:00,107.546,107.56,107.537,107.557,231700002.0
2005-03-30 13:05:00,107.553,107.565,107.549,107.553,383600006.0
2005-03-30 13:06:00,107.57,107.57,107.54,107.563,240799999.0
2005-03-30 13:07:00,107.557,107.578,107.557,107.571,169500000.0
2005-03-30 13:08:00,107.56,107.584,107.554,107.576,236800004.0
2005-03-30 13:09:00,107.573,107.588,107.562,107.569,320599998.0
2005-03-30 13:10:00,107.578,107.578,107.524,107.561,400600006.0
2005-03-30 13:11:00,107.55,107.571,107.537,107.569,229799999.0
2005-03-30 13:12:00,107.543,107.561,107.539,107.552,263399996.0
2005-03-30 13:13:00,107.558,107.568,107.543,107.543,159600006.0
2005-03-30 13:14:00,107.55,107.559,107.525,107.548,206800003.0
2005-03-30 13:15:00,107.555,107.564,107.542,107.552,190100003.0
2005-03-30 13:16:00,107.533,107.568,107.531,107.556,147499999.0
2005-03-30 13:17:00,107.548,107.572,107.546,107.556,131799997.0
2005-03-30 13:18:00,107.57,107.57,107.542,107.557,376300007.0
2005-03-30 13:19:00,107.552,107.564,107.543,107.552,196700003.0
2005-03-30 13:20:00,107.538,107.564,107.538,107.552,187300002.0
2005-03-30 13:21:00,107.552,107.553,107.534,107.542,133500004.0
2005-03-30 13:22:00,107.547,107.555,107.527,107.542,206100007.0
2005-03-30 13:23:00,107.525,107.535,107.51,107.52,281699998.0
2005-03-30 13:24:00,107.52,107.531,107.509,107.523,177199999.0
2005-03-30 13:25:00,107.528,107.533,107.508,107.517,265900000.0
2005-03-30 13:26:00,107.515,107.551,107.511,107.549,251299998.0
2005-03-30 13:27:00,107.538,107.558,107.531,107.548,419700008.0
2005-03-30 13:28:00,107.545,107.572,107.545,107.567,380399996.0
2005-03-30 13:29:00,107.572,107.578,107.553,107.564,374400000.0
2005-03-30 13:30:00,107.562,107.585,107.561,107.569,229299999.0
2005-03-30 13:31:00,107.532,107.566,107.532,107.56,234899993.0
2005-03-30 13:32:00,107.572,107.581,107.559,107.576,281699997.0
2005-03-30 13:33:00,107.575,107.588,107.557,107.574,387399993.0
2005-03-30 13:34:00,107.577,107.587,107.556,107.562,232400003.0
2005-03-30 13:35:00,107.568,107.575,107.554,107.565,96200000.0
2005-03-30 13:36:00,107.563,107.584,107.562,107.584,179200000.0
2005-03-30 13:37:00,107.582,107.582,107.549,107.554,75400001.0
2005-03-30 13:38:00,107.563,107.581,107.55,107.571,226699997.0
2005-03-30 13:39:00,107.565,107.584,107.55,107.577,156900002.0
2005-03-30 13:40:00,107.57,107.571,107.539,107.562,317400006.0
2005-03-30 13:41:00,107.562,107.583,107.561,107.583,184800002.0
2005-03-30 13:42:00,107.582,107.591,107.562,107.572,143700000.0
2005-03-30 13:43:00,107.562,107.577,107.56,107.567,336299999.0
2005-03-30 13:44:00,107.549,107.568,107.549,107.56,233899998.0
2005-03-30 13:45:00,107.57,107.579,107.565,107.575,332000005.0
2005-03-30 13:46:00,107.575,107.6,107.575,107.589,168200002.0
2005-03-30 13:47:00,107.592,107.601,107.582,107.601,264000000.0
2005-03-30 13:48:00,107.59,107.634,107.582,107.629,136599999.0
2005-03-30 13:49:00,107.615,107.624,107.615,107.621,298999994.0
2005-03-30 13:50:00,107.632,107.641,107.614,107.634,296700001.0
2005-03-30 13:51:00,107.603,107.623,107.589,107.596,263500002.0
2005-03-30 13:52:00,107.59,107.611,107.577,107.593,268800001.0
2005-03-30 13:53:00,107.61,107.618,107.573,107.578,284900006.0
2005-03-30 13:54:00,107.595,107.605,107.568,107.574,165100001.0
2005-03-30 13:55:00,107.578,107.585,107.567,107.581,293100003.0
2005-03-30 13:56:00,107.57,107.577,107.546,107.555,301800005.0
2005-03-30 13:57:00,107.58,107.585,107.548,107.549,183199999.0
2005-03-30 13:58:00,107.558,107.59,107.557,107.571,236700003.0
2005-03-30 13:59:00,107.562,107.585,107.561,107.568,181699998.0
2005-03-30 14:00:00,107.567,107.579,107.552,107.572,413600004.0
2005-03-30 14:01:00,107.577,107.582,107.527,107.527,229600002.0
2005-03-30 14:02:00,107.548,107.549,107.514,107.517,386999997.0
2005-03-30 14:03:00,107.537,107.55,107.494,107.499,185299998.0
2005-03-30 14:04:00,107.492,107.504,107.469,107.471,339200003.0
2005-03-30 14:05:00,107.455,107.508,107.447,107.503,232300003.0
2005-03-30 14:06:00,107.522,107.531,107.506,107.527,290999998.0
2005-03-30 14:07:00,107.53,107.535,107.507,107.509,155400001.0
2005-03-30 14:08:00,107.515,107.518,107.471,107.482,276500004.0
2005-03-30 14:09:00,107.488,107.491,107.45,107.468,229299999.0
2005-03-30 14:10:00,107.478,107.485,107.447,107.447,319999993.0
2005-03-30 14:11:00,107.435,107.458,107.433,107.443,122700003.0
2005-03-30 14:12:00,107.454,107.47,107.444,107.446,208799999.0
2005-03-30 14:13:00,107.464,107.474,107.444,107.445,291400001.0
2005-03-30 14:14:00,107.462,107.47,107.435,107.455,144799999.0
2005-03-30 14:15:00,107.463,107.473,107.444,107.444,244000004.0
2005-03-30 14:16:00,107.415,107.435,107.413,107.429,207800001.0
2005-03-30 14:17:00,107.407,107.415,107.386,107.389,314599998.0
2005-03-30 14:18:00,107.4,107.414,107.391,107.403,202599995.0
2005-03-30 14:19:00,107.415,107.426,107.393,107.407,193699996.0
2005-03-30 14:20:00,107.395,107.409,107.366,107.366,236100002.0
2005-03-30 14:21:00,107.358,107.382,107.348,107.369,249099999.0
2005-03-30 14:22:00,107.377,107.378,107.347,107.378,273299994.0
2005-03-30 14:23:00,107.382,107.391,107.366,107.382,345000000.0
2005-03-30 14:24:00,107.398,107.407,107.357,107.398,179100003.0
2005-03-30 14:25:00,107.397,107.397,107.379,107.385,124799998.0
2005-03-30 14:26:00,107.383,107.411,107.38,107.4,238000006.0
2005-03-30 14:27:00,107.402,107.408,107.371,107.371,226200007.0
2005-03-30 14:28:00,107.365,107.391,107.355,107.368,361500000.0
2005-03-30 14:29:00,107.37,107.374,107.34,107.362,373900008.0
2005-03-30 14:30:00,107.377,107.385,107.356,107.373,350400005.0
2005-03-30 14:31:00,107.375,107.38,107.363,107.377,208200002.0
2005-03-30 14:32:00,107.37,107.388,107.365,107.366,414799994.0
2005-03-30 14:33:00,107.345,107.364,107.337,107.36,339700002.0
2005-03-30 14:34:00,107.362,107.371,107.347,107.364,165699998.0
2005-03-30 14:35:00,107.365,107.37,107.343,107.356,166699997.0
2005-03-30 14:36:00,107.342,107.37,107.339,107.361,295900002.0
2005-03-30 14:37:00,107.382,107.388,107.37,107.379,278500001.0
2005-03-30 14:38:00,107.387,107.399,107.372,107.398,319399999.0
2005-03-30 14:39:00,107.383,107.4,107.372,107.383,155200000.0
2005-03-30 14:40:00,107.378,107.394,107.373,107.376,323100001.0
2005-03-30 14:41:00,107.36,107.38,107.35,107.377,186499998.0
2005-03-30 14:42:00,107.363,107.379,107.351,107.376,327499994.0
2005-03-30 14:43:00,107.368,107.384,107.357,107.376,287699997.0
2005-03-30 14:44:00,107.375,107.377,107.363,107.376,158500001.0
2005-03-30 14:45:00,107.38,107.382,107.354,107.364,201000004.0
2005-03-30 14:46:00,107.38,107.402,107.367,107.398,415800006.0
2005-03-30 14:47:00,107.403,107.43,107.401,107.415,298100000.0
2005-03-30 14:48:00,107.405,107.417,107.394,107.396,316699999.0
2005-03-30 14:49:00,107.378,107.391,107.359,107.377,205600004.0
2005-03-30 14:50:00,107.35,107.366,107.332,107.336,180999999.0
2005-03-30 14:51:00,107.334,107.344,107.323,107.334,168699998.0
2005-03-30 14:52:00,107.341,107.363,107.339,107.351,212700000.0
2005-03-30 14:53:00,107.357,107.365,107.343,107.357,244400001.0
2005-03-30 14:54:00,107.358,107.374,107.344,107.37,186599999.0
2005-03-30 14:55:00,107.368,107.369,107.35,107.364,239100006.0
2005-03-30 14:56:00,107.366,107.378,107.359,107.36,246200003.0
2005-03-30 14:57:00,107.353,107.375,107.353,107.375,303499998.0
2005-03-30 14:58:00,107.381,107.395,107.372,107.376,281700001.0
2005-03-30 14:59:00,107.355,107.409,107.355,107.403,313500003.0
2005-03-30 15:00:00,107.398,107.404,107.383,107.392,294100002.0
2005-03-30 15:01:00,107.398,107.408,107.386,107.403,212799998.0
2005-03-30 15:02:00,107.387,107.405,107.355,107.362,96400002.0
2005-03-30 15:03:00,107.395,107.403,107.378,107.394,233300003.0
2005-03-30 15:04:00,107.403,107.416,107.389,107.413,229599995.0
2005-03-30 15:05:00,107.418,107.422,107.388,107.394,241199997.0
2005-03-30 15:06:00,107.4,107.425,107.394,107.425,120300001.0
2005-03-30 15:07:00,107.418,107.427,107.41,107.419,223900006.0
2005-03-30 15:08:00,107.41,107.432,107.401,107.42,160600000.0
2005-03-30 15:09:00,107.425,107.452,107.396,107.452,325300004.0
2005-03-30 15:10:00,107.468,107.47,107.443,107.462,360099996.0
2005-03-30 15:11:00,107.463,107.469,107.454,107.46,277599998.0
2005-03-30 15:12:00,107.45,107.484,107.444,107.466,237400000.0
2005-03-30 15:13:00,107.465,107.473,107.445,107.445,170500000.0
2005-03-30 15:14:00,107.448,107.466,107.42,107.442,254499997.0
2005-03-30 15:15:00,107.448,107.502,107.448,107.501,332800003.0
2005-03-30 15:16:00,107.483,107.494,107.469,107.472,293099998.0
2005-03-30 15:17:00,107.47,107.514,107.465,107.514,334300000.0
2005-03-30 15:18:00,107.515,107.533,107.495,107.528,211100000.0
2005-03-30 15:19:00,107.516,107.526,107.491,107.506,341899994.0
2005-03-30 15:20:00,107.51,107.541,107.507,107.518,204400002.0
2005-03-30 15:21:00,107.532,107.536,107.503,107.511,287199999.0
2005-03-30 15:22:00,107.515,107.53,107.495,107.497,121799998.0
2005-03-30 15:23:00,107.5,107.518,107.49,107.501,319099998.0
2005-03-30 15:24:00,107.49,107.523,107.487,107.509,342799998.0
2005-03-30 15:25:00,107.503,107.516,107.493,107.511,336699997.0
2005-03-30 15:26:00,107.498,107.511,107.489,107.509,245699997.0
2005-03-30 15:27:00,107.498,107.524,107.487,107.513,178199999.0
2005-03-30 15:28:00,107.475,107.486,107.446,107.446,307699999.0
2005-03-30 15:29:00,107.457,107.47,107.442,107.455,364300007.0
2005-03-30 15:30:00,107.437,107.457,107.418,107.447,253600001.0
2005-03-30 15:31:00,107.445,107.455,107.408,107.43,267100004.0
2005-03-30 15:32:00,107.415,107.429,107.404,107.411,143900001.0
2005-03-30 15:33:00,107.388,107.411,107.381,107.408,240999997.0
2005-03-30 15:34:00,107.378,107.39,107.364,107.366,397899998.0
2005-03-30 15:35:00,107.36,107.39,107.355,107.381,287999993.0
2005-03-30 15:36:00,107.398,107.398,107.343,107.354,267800003.0
2005-03-30 15:37:00,107.37,107.37,107.342,107.365,246100000.0
2005-03-30 15:38:00,107.377,107.377,107.335,107.344,170199997.0
2005-03-30 15:39:00,107.348,107.359,107.311,107.318,364800004.0
2005-03-30 15:40:00,107.32,107.33,107.297,107.311,315699997.0
2005-03-30 15:41:00,107.312,107.328,107.287,107.323,271900002.0
2005-03-30 15:42:00,107.335,107.347,107.309,107.335,285699996.0
2005-03-30 15:43:00,107.338,107.338,107.299,107.304,262600003.0
2005-03-30 15:44:00,107.29,107.315,107.279,107.304,173900000.0
2005-03-30 15:45:00,107.283,107.301,107.264,107.293,121600002.0
2005-03-30 15:46:00,107.292,107.296,107.241,107.251,512900004.0
2005-03-30 15:47:00,107.25,107.273,107.246,107.267,396800007.0
2005-03-30 15:48:00,107.266,107.297,107.255,107.274,384100005.0
2005-03-30 15:49:00,107.274,107.287,107.253,107.259,217200001.0
2005-03-30 15:50:00,107.258,107.278,107.249,107.257,322599997.0
2005-03-30 15:51:00,107.251,107.266,107.238,107.266,257500002.0
2005-03-30 15:52:00,107.265,107.274,107.244,107.269,285400001.0
2005-03-30 15:53:00,107.288,107.299,107.279,107.289,116799999.0
2005-03-30 15:54:00,107.298,107.341,107.297,107.321,167600000.0
2005-03-30 15:55:00,107.313,107.332,107.294,107.294,304299998.0
2005-03-30 15:56:00,107.287,107.312,107.277,107.31,327100002.0
2005-03-30 15:57:00,107.283,107.297,107.272,107.283,133200000.0
2005-03-30 15:58:00,107.267,107.293,107.265,107.283,180599998.0
2005-03-30 15:59:00,107.263,107.276,107.255,107.269,151400001.0
2005-03-30 16:00:00,107.273,107.309,107.266,107.303,294000000.0
2005-03-30 16:01:00,107.29,107.32,107.29,107.316,180300001.0
2005-03-30 16:02:00,107.3,107.31,107.286,107.296,80899999.0
2005-03-30 16:03:00,107.308,107.314,107.291,107.302,274899995.0
2005-03-30 16:04:00,107.297,107.3,107.25,107.257,161599999.0
2005-03-30 16:05:00,107.28,107.299,107.265,107.278,333500003.0
2005-03-30 16:06:00,107.263,107.269,107.247,107.261,314599997.0
2005-03-30 16:07:00,107.248,107.263,107.239,107.258,317800001.0
2005-03-30 16:08:00,107.262,107.27,107.226,107.262,285399994.0
2005-03-30 16:09:00,107.268,107.29,107.26,107.268,149500001.0
2005-03-30 16:10:00,107.277,107.293,107.266,107.272,258199999.0
2005-03-30 16:11:00,107.295,107.31,107.289,107.299,227900004.0
2005-03-30 16:12:00,107.307,107.307,107.255,107.259,104400001.0
2005-03-30 16:13:00,107.272,107.281,107.26,107.26,221999999.0
2005-03-30 16:14:00,107.269,107.271,107.241,107.252,219699997.0
2005-03-30 16:15:00,107.245,107.266,107.235,107.263,275399999.0
2005-03-30 16:16:00,107.258,107.288,107.254,107.276,198000000.0
2005-03-30 16:17:00,107.295,107.296,107.249,107.254,140399999.0
2005-03-30 16:18:00,107.252,107.275,107.244,107.263,137300001.0
2005-03-30 16:19:00,107.265,107.267,107.235,107.26,344100009.0
2005-03-30 16:20:00,107.28,107.286,107.259,107.266,229600004.0
2005-03-30 16:21:00,107.277,107.291,107.257,107.27,234700004.0
2005-03-30 16:22:00,107.27,107.274,107.246,107.261,336699996.0
2005-03-30 16:23:00,107.261,107.275,107.235,107.235,253700000.0
2005-03-30 16:24:00,107.222,107.227,107.177,107.18,350400001.0
2005-03-30 16:25:00,107.201,107.216,107.189,107.209,331700003.0
2005-03-30 16:26:00,107.215,107.23,107.196,107.207,372100003.0
2005-03-30 16:27:00,107.2,107.234,107.192,107.227,434999996.0
2005-03-30 16:28:00,107.228,107.249,107.213,107.236,120800001.0
2005-03-30 16:29:00,107.241,107.256,107.226,107.238,334899995.0
2005-03-30 16:30:00,107.228,107.252,107.225,107.243,288799994.0
2005-03-30 16:31:00,107.237,107.245,107.225,107.23,119300001.0
2005-03-30 16:32:00,107.235,107.263,107.235,107.258,141600001.0
2005-03-30 16:33:00,107.27,107.293,107.266,107.274,244399995.0
2005-03-30 16:34:00,107.302,107.303,107.264,107.267,226299999.0
2005-03-30 16:35:00,107.282,107.305,107.259,107.305,287699999.0
2005-03-30 16:36:00,107.313,107.323,107.3,107.323,424000005.0
2005-03-30 16:37:00,107.325,107.336,107.304,107.336,468599995.0
2005-03-30 16:38:00,107.32,107.354,107.315,107.33,482399998.0
2005-03-30 16:39:00,107.32,107.336,107.315,107.323,214700003.0
2005-03-30 16:40:00,107.308,107.339,107.307,107.334,194799997.0
2005-03-30 16:41:00,107.342,107.342,107.324,107.332,246199998.0
2005-03-30 16:42:00,107.324,107.332,107.295,107.315,245600009.0
2005-03-30 16:43:00,107.307,107.34,107.307,107.333,159300002.0
2005-03-30 16:44:00,107.34,107.342,107.317,107.324,234700004.0
2005-03-30 16:45:00,107.328,107.342,107.313,107.316,316299999.0
2005-03-30 16:46:00,107.3,107.333,107.291,107.328,324900001.0
2005-03-30 16:47:00,107.328,107.342,107.32,107.33,185000001.0
2005-03-30 16:48:00,107.321,107.343,107.312,107.34,191100000.0
2005-03-30 16:49:00,107.335,107.365,107.326,107.365,218600000.0
2005-03-30 16:50:00,107.363,107.375,107.359,107.359,201300000.0
2005-03-30 16:51:00,107.36,107.39,107.351,107.377,496100000.0
2005-03-30 16:52:00,107.39,107.39,107.363,107.374,295799995.0
2005-03-30 16:53:00,107.361,107.384,107.359,107.374,315500002.0
2005-03-30 16:54:00,107.367,107.367,107.336,107.342,240299996.0
2005-03-30 16:55:00,107.345,107.36,107.329,107.347,305200001.0
2005-03-30 16:56:00,107.35,107.377,107.345,107.368,170899995.0
2005-03-30 16:57:00,107.358,107.373,107.342,107.35,405300001.0
2005-03-30 16:58:00,107.341,107.36,107.33,107.353,198299999.0
2005-03-30 16:59:00,107.349,107.388,107.346,107.387,239499999.0
2005-03-30 17:00:00,107.383,107.408,107.365,107.408,387800003.0
2005-03-30 17:01:00,107.408,107.427,107.394,107.411,436800005.0
2005-03-30 17:02:00,107.397,107.403,107.38,107.38,202000003.0
2005-03-30 17:03:00,107.375,107.386,107.362,107.375,209300000.0
2005-03-30 17:04:00,107.38,107.38,107.34,107.346,294700000.0
2005-03-30 17:05:00,107.36,107.375,107.343,107.368,243100004.0
2005-03-30 17:06:00,107.378,107.389,107.365,107.38,222200004.0
2005-03-30 17:07:00,107.38,107.385,107.35,107.37,188300002.0
2005-03-30 17:08:00,107.363,107.371,107.359,107.363,256199996.0
2005-03-30 17:09:00,107.365,107.375,107.352,107.36,168099997.0
2005-03-30 17:10:00,107.378,107.38,107.347,107.365,182099998.0
2005-03-30 17:11:00,107.355,107.374,107.352,107.372,261199995.0
2005-03-30 17:12:00,107.367,107.381,107.358,107.367,306800004.0
2005-03-30 17:13:00,107.37,107.393,107.361,107.378,274500001.0
2005-03-30 17:14:00,107.365,107.387,107.361,107.386,319499997.0
2005-03-30 17:15:00,107.383,107.39,107.369,107.386,325200000.0
2005-03-30 17:16:00,107.375,107.38,107.368,107.379,299200005.0
2005-03-30 17:17:00,107.39,107.395,107.375,107.382,145600001.0
2005-03-30 17:18:00,107.381,107.39,107.361,107.361,274399999.0
2005-03-30 17:19:00,107.367,107.378,107.364,107.365,317500000.0
2005-03-30 17:20:00,107.373,107.382,107.365,107.365,262899998.0
2005-03-30 17:21:00,107.375,107.375,107.356,107.365,272400002.0
2005-03-30 17:22:00,107.365,107.373,107.359,107.371,202800003.0
2005-03-30 17:23:00,107.351,107.357,107.346,107.346,308099994.0
2005-03-30 17:24:00,107.35,107.365,107.345,107.354,260800000.0
2005-03-30 17:25:00,107.341,107.35,107.322,107.33,274399996.0
2005-03-30 17:26:00,107.313,107.319,107.308,107.319,272099994.0
2005-03-30 17:27:00,107.337,107.337,107.299,107.299,223300001.0
2005-03-30 17:28:00,107.327,107.334,107.312,107.331,219700003.0
2005-03-30 17:29:00,107.33,107.365,107.328,107.356,192199995.0
2005-03-30 17:30:00,107.34,107.367,107.34,107.359,181300001.0
2005-03-30 17:31:00,107.365,107.375,107.335,107.36,256600002.0
2005-03-30 17:32:00,107.368,107.376,107.351,107.376,151699998.0
2005-03-30 17:33:00,107.359,107.38,107.353,107.375,344099999.0
2005-03-30 17:34:00,107.367,107.378,107.336,107.34,256299998.0
2005-03-30 17:35:00,107.34,107.341,107.295,107.295,175999996.0
2005-03-30 17:36:00,107.315,107.329,107.309,107.325,286800000.0
2005-03-30 17:37:00,107.3,107.32,107.295,107.309,112100003.0
2005-03-30 17:38:00,107.31,107.344,107.302,107.338,275600004.0
2005-03-30 17:39:00,107.335,107.337,107.323,107.334,221600004.0
2005-03-30 17:40:00,107.335,107.338,107.319,107.336,206700001.0
2005-03-30 17:41:00,107.345,107.355,107.335,107.341,385799991.0
2005-03-30 17:42:00,107.35,107.366,107.34,107.343,365100001.0
2005-03-30 17:43:00,107.318,107.354,107.318,107.331,174500002.0
2005-03-30 17:44:00,107.342,107.349,107.328,107.335,241399999.0
2005-03-30 17:45:00,107.335,107.343,107.31,107.323,237100000.0
2005-03-30 17:46:00,107.328,107.356,107.321,107.347,394899999.0
2005-03-30 17:47:00,107.35,107.359,107.329,107.354,165899999.0
2005-03-30 17:48:00,107.365,107.368,107.343,107.368,291600004.0
2005-03-30 17:49:00,107.365,107.382,107.363,107.373,257900007.0
2005-03-30 17:50:00,107.358,107.381,107.352,107.375,250000001.0
2005-03-30 17:51:00,107.365,107.378,107.342,107.368,379700003.0
2005-03-30 17:52:00,107.378,107.393,107.372,107.372,210000001.0
2005-03-30 17:53:00,107.38,107.412,107.364,107.389,242899994.0
2005-03-30 17:54:00,107.38,107.397,107.38,107.397,159699998.0
2005-03-30 17:55:00,107.397,107.412,107.386,107.399,344400002.0
2005-03-30 17:56:00,107.412,107.418,107.39,107.412,387300002.0
2005-03-30 17:57:00,107.414,107.419,107.393,107.405,323399998.0
2005-03-30 17:58:00,107.403,107.409,107.377,107.387,354800002.0
2005-03-30 17:59:00,107.39,107.396,107.366,107.372,173400000.0
2005-03-30 18:00:00,107.353,107.363,107.315,107.33,325000002.0
2005-03-30 18:01:00,107.32,107.339,107.287,107.303,1749899995.0
2005-03-30 18:02:00,107.32,107.32,107.3,107.32,1824599994.0
2005-03-30 18:03:00,107.3,107.32,107.3,107.32,1824599994.0
2005-03-30 18:04:00,107.3,107.32,107.3,107.3,1824599994.0
2005-03-30 18:05:00,107.29,107.29,107.25,107.26,1824599994.0
2005-03-30 18:06:00,107.27,107.29,107.26,107.29,1824599994.0
2005-03-30 18:07:00,107.3,107.3,107.28,107.29,1824599994.0
2005-03-30 18:08:00,107.3,107.3,107.3,107.3,1824599994.0
2005-03-30 18:09:00,107.3,107.32,107.3,107.32,1824599994.0
2005-03-30 18:10:00,107.32,107.32,107.3,107.32,1824599994.0
2005-03-30 18:11:00,107.308,107.328,107.292,107.313,1824599994.0
2005-03-30 18:12:00,107.3,107.328,107.283,107.313,1589400001.0
2005-03-30 18:13:00,107.33,107.34,107.33,107.34,2084999991.0
2005-03-30 18:14:00,107.33,107.34,107.32,107.33,2084999991.0
2005-03-30 18:15:00,107.32,107.36,107.32,107.36,2084999991.0
2005-03-30 18:16:00,107.37,107.38,107.36,107.37,2084999991.0
2005-03-30 18:17:00,107.36,107.363,107.329,107.361,2084999991.0
2005-03-30 18:18:00,107.38,107.38,107.38,107.38,2020900001.0
2005-03-30 18:19:00,107.37,107.39,107.37,107.39,2020900001.0
2005-03-30 18:20:00,107.38,107.39,107.38,107.39,2020900001.0
2005-03-30 18:21:00,107.38,107.39,107.38,107.38,2020900001.0
2005-03-30 18:22:00,107.37,107.38,107.36,107.36,2020900001.0
2005-03-30 18:23:00,107.37,107.37,107.35,107.36,2020900001.0
2005-03-30 18:24:00,107.35,107.35,107.3,107.32,2020900001.0
2005-03-30 18:25:00,107.3,107.32,107.3,107.3,2020900001.0
2005-03-30 18:26:00,107.295,107.326,107.276,107.3,2020900001.0
2005-03-30 18:27:00,107.308,107.345,107.293,107.332,1693200003.0
2005-03-30 18:28:00,107.34,107.34,107.32,107.33,1767100002.0
2005-03-30 18:29:00,107.32,107.33,107.32,107.33,1767100002.0
2005-03-30 18:30:00,107.315,107.328,107.293,107.3,1767100002.0
2005-03-30 18:31:00,107.312,107.341,107.31,107.325,1839600006.0
2005-03-30 18:32:00,107.33,107.34,107.3,107.3,1681400006.0
2005-03-30 18:33:00,107.29,107.3,107.28,107.28,1681400006.0
2005-03-30 18:34:00,107.27,107.27,107.25,107.25,1681400006.0
2005-03-30 18:35:00,107.24,107.28,107.24,107.28,1681400006.0
2005-03-30 18:36:00,107.247,107.262,107.228,107.244,1681400006.0
2005-03-30 18:37:00,107.232,107.253,107.229,107.244,1457500002.0
2005-03-30 18:38:00,107.243,107.261,107.226,107.23,1357900000.0
2005-03-30 18:39:00,107.248,107.269,107.23,107.261,761199997.0
2005-03-30 18:40:00,107.269,107.293,107.256,107.287,1711400001.0
2005-03-30 18:41:00,107.263,107.269,107.231,107.243,1456899984.0
2005-03-30 18:42:00,107.233,107.243,107.217,107.227,2014400000.0
2005-03-30 18:43:00,107.208,107.246,107.189,107.243,864999989.0
2005-03-30 18:44:00,107.235,107.253,107.214,107.228,691799997.0
2005-03-30 18:45:00,107.23,107.247,107.215,107.228,1717200000.0
2005-03-30 18:46:00,107.202,107.226,107.196,107.207,1856300003.0
2005-03-30 18:47:00,107.21,107.228,107.198,107.223,414600002.0
2005-03-30 18:48:00,107.233,107.261,107.214,107.249,902100000.0
2005-03-30 18:49:00,107.252,107.252,107.207,107.239,1248299997.0
2005-03-30 18:50:00,107.241,107.268,107.22,107.265,1746300016.0
2005-03-30 18:51:00,107.256,107.28,107.245,107.269,1543999999.0
2005-03-30 18:52:00,107.274,107.275,107.239,107.25,1608199996.0
2005-03-30 18:53:00,107.259,107.285,107.247,107.27,1666699999.0
2005-03-30 18:54:00,107.278,107.292,107.26,107.28,1522899998.0
2005-03-30 18:55:00,107.28,107.304,107.269,107.298,1851100007.0
2005-03-30 18:56:00,107.301,107.322,107.291,107.322,376799999.0
2005-03-30 18:57:00,107.314,107.324,107.281,107.311,964799997.0
2005-03-30 18:58:00,107.313,107.323,107.291,107.307,1309999994.0
2005-03-30 18:59:00,107.307,107.329,107.295,107.323,1816299999.0
2005-03-30 19:00:00,107.313,107.341,107.305,107.332,670700001.0
2005-03-30 19:01:00,107.323,107.338,107.301,107.331,694900006.0
2005-03-30 19:02:00,107.328,107.334,107.289,107.329,574999995.0
2005-03-30 19:03:00,107.323,107.336,107.295,107.324,1763099985.0
2005-03-30 19:04:00,107.306,107.31,107.287,107.3,1273400004.0
2005-03-30 19:05:00,107.294,107.296,107.271,107.292,867200001.0
2005-03-30 19:06:00,107.298,107.319,107.295,107.303,1580399994.0
2005-03-30 19:07:00,107.3,107.319,107.285,107.304,2123100014.0
2005-03-30 19:08:00,107.305,107.351,107.298,107.328,1574300009.0
2005-03-30 19:09:00,107.327,107.366,107.325,107.345,621400000.0
2005-03-30 19:10:00,107.34,107.363,107.312,107.357,749599997.0
2005-03-30 19:11:00,107.339,107.361,107.328,107.347,487399995.0
2005-03-30 19:12:00,107.346,107.366,107.319,107.36,1144300006.0
2005-03-30 19:13:00,107.357,107.363,107.337,107.338,574800002.0
2005-03-30 19:14:00,107.341,107.355,107.339,107.339,617000001.0
2005-03-30 19:15:00,107.365,107.369,107.331,107.343,1742800012.0
2005-03-30 19:16:00,107.333,107.354,107.317,107.338,825600008.0
2005-03-30 19:17:00,107.328,107.341,107.316,107.334,1169599996.0
2005-03-30 19:18:00,107.326,107.335,107.305,107.322,814400002.0
2005-03-30 19:19:00,107.32,107.342,107.297,107.319,1921900004.0
2005-03-30 19:20:00,107.314,107.334,107.314,107.328,699899994.0
2005-03-30 19:21:00,107.328,107.342,107.302,107.332,1443800007.0
2005-03-30 19:22:00,107.337,107.348,107.315,107.332,630300000.0
2005-03-30 19:24:00,107.345,107.365,107.327,107.357,1075200001.0
2005-03-30 19:25:00,107.338,107.361,107.323,107.354,1199900000.0
2005-03-30 19:26:00,107.35,107.35,107.34,107.35,1966199990.0
2005-03-30 19:27:00,107.34,107.341,107.327,107.336,1966199990.0
2005-03-30 19:28:00,107.34,107.357,107.331,107.342,1139599995.0
2005-03-30 19:29:00,107.318,107.344,107.311,107.343,718399998.0
2005-03-30 19:30:00,107.327,107.366,107.317,107.361,849300002.0
2005-03-30 19:31:00,107.319,107.358,107.319,107.345,1524700005.0
2005-03-30 19:32:00,107.334,107.371,107.33,107.347,1715100011.0
2005-03-30 19:33:00,107.345,107.36,107.342,107.347,1050500001.0
2005-03-30 19:34:00,107.336,107.36,107.321,107.36,1137299996.0
2005-03-30 19:35:00,107.345,107.367,107.313,107.335,1016700011.0
2005-03-30 19:36:00,107.333,107.376,107.323,107.341,455800003.0
2005-03-30 19:37:00,107.34,107.356,107.338,107.35,200000003.0
2005-03-30 19:38:00,107.334,107.349,107.312,107.331,1194499993.0
2005-03-30 19:39:00,107.33,107.348,107.307,107.325,982699998.0
2005-03-30 19:40:00,107.325,107.341,107.315,107.32,809299993.0
2005-03-30 19:41:00,107.331,107.348,107.317,107.336,1139399992.0
2005-03-30 19:42:00,107.333,107.349,107.308,107.338,1008400004.0
2005-03-30 19:43:00,107.312,107.334,107.303,107.311,473700001.0
2005-03-30 19:44:00,107.298,107.327,107.282,107.313,921200013.0
2005-03-30 19:45:00,107.313,107.325,107.284,107.289,904100004.0
2005-03-30 19:46:00,107.311,107.311,107.287,107.29,1223500015.0
2005-03-30 19:47:00,107.282,107.307,107.277,107.287,620700002.0
2005-03-30 19:48:00,107.287,107.309,107.262,107.289,1531400000.0
2005-03-30 19:49:00,107.297,107.309,107.263,107.269,849400007.0
2005-03-30 19:50:00,107.276,107.288,107.26,107.26,1070399999.0
2005-03-30 19:51:00,107.273,107.273,107.238,107.255,857699997.0
2005-03-30 19:52:00,107.257,107.322,107.246,107.309,949999999.0
2005-03-30 19:53:00,107.321,107.348,107.312,107.335,1190000001.0
2005-03-30 19:54:00,107.335,107.348,107.315,107.33,1521500003.0
2005-03-30 19:55:00,107.336,107.355,107.328,107.329,564500005.0
2005-03-30 19:56:00,107.332,107.347,107.306,107.335,573900004.0
2005-03-30 19:57:00,107.317,107.337,107.311,107.311,578800001.0
2005-03-30 19:58:00,107.323,107.33,107.304,107.305,1544100017.0
2005-03-30 19:59:00,107.317,107.33,107.303,107.308,1153900005.0
2005-03-30 20:00:00,107.31,107.335,107.305,107.33,517500007.0
2005-03-30 20:01:00,107.34,107.35,107.3,107.308,363799999.0
2005-03-30 20:02:00,107.321,107.357,107.31,107.343,1242199992.0
2005-03-30 20:03:00,107.345,107.378,107.335,107.365,733400003.0
2005-03-30 20:04:00,107.355,107.371,107.341,107.357,726899997.0
2005-03-30 20:05:00,107.348,107.356,107.332,107.344,897199994.0
2005-03-30 20:06:00,107.35,107.37,107.337,107.363,1689499996.0
2005-03-30 20:07:00,107.36,107.397,107.355,107.375,1018300004.0
2005-03-30 20:08:00,107.372,107.397,107.357,107.368,899900002.0
2005-03-30 20:09:00,107.362,107.393,107.349,107.372,1045800000.0
2005-03-30 20:10:00,107.379,107.406,107.352,107.396,904499998.0
2005-03-30 20:11:00,107.39,107.419,107.382,107.411,1500499991.0
2005-03-30 20:12:00,107.4,107.4,107.4,107.4,1029499999.0
2005-03-30 20:13:00,107.384,107.424,107.384,107.41,1029499999.0
2005-03-30 20:14:00,107.412,107.415,107.337,107.349,1339700012.0
2005-03-30 20:15:00,107.353,107.365,107.309,107.331,1643899995.0
2005-03-30 20:16:00,107.33,107.347,107.315,107.335,1179900000.0
2005-03-30 20:17:00,107.331,107.338,107.302,107.322,596799994.0
2005-03-30 20:18:00,107.313,107.337,107.31,107.336,178099996.0
2005-03-30 20:19:00,107.322,107.331,107.311,107.324,839300014.0
2005-03-30 20:20:00,107.333,107.34,107.304,107.332,1014100001.0
2005-03-30 20:21:00,107.324,107.34,107.302,107.318,1229899993.0
2005-03-30 20:22:00,107.307,107.323,107.269,107.311,1346200003.0
2005-03-30 20:23:00,107.304,107.349,107.3,107.309,745800002.0
2005-03-30 20:24:00,107.315,107.324,107.286,107.307,725299993.0
2005-03-30 20:25:00,107.323,107.332,107.312,107.319,744500009.0
2005-03-30 20:26:00,107.309,107.329,107.297,107.323,851600004.0
2005-03-30 20:27:00,107.335,107.366,107.3,107.361,1303699999.0
2005-03-30 20:28:00,107.37,107.39,107.37,107.38,1988800001.0
2005-03-30 20:29:00,107.4,107.4,107.38,107.39,1988800001.0
2005-03-30 20:30:00,107.4,107.4,107.38,107.38,1988800001.0
2005-03-30 20:31:00,107.361,107.376,107.322,107.343,1988800001.0
2005-03-30 20:32:00,107.353,107.357,107.33,107.353,1880700003.0
2005-03-30 20:33:00,107.336,107.362,107.331,107.362,651200001.0
2005-03-30 20:34:00,107.357,107.362,107.335,107.337,335499994.0
2005-03-30 20:35:00,107.339,107.368,107.329,107.345,532600002.0
2005-03-30 20:36:00,107.343,107.384,107.333,107.357,496799997.0
2005-03-30 20:37:00,107.362,107.371,107.346,107.349,457800007.0
2005-03-30 20:38:00,107.354,107.361,107.326,107.361,1202100005.0
2005-03-30 20:39:00,107.354,107.378,107.339,107.365,959699988.0
2005-03-30 20:40:00,107.38,107.4,107.38,107.39,1265699996.0
2005-03-30 20:41:00,107.367,107.394,107.356,107.391,1265699996.0
2005-03-30 20:42:00,107.378,107.39,107.36,107.36,1097799992.0
2005-03-30 20:43:00,107.369,107.397,107.353,107.367,1797999984.0
2005-03-30 20:44:00,107.392,107.398,107.359,107.366,1673299996.0
2005-03-30 20:45:00,107.356,107.38,107.346,107.368,1301900003.0
2005-03-30 20:46:00,107.363,107.374,107.312,107.371,1670399996.0
2005-03-30 20:47:00,107.355,107.374,107.338,107.37,1906799995.0
2005-03-30 20:48:00,107.38,107.387,107.348,107.381,1474799996.0
2005-03-30 20:49:00,107.36,107.387,107.343,107.376,1432499993.0
2005-03-30 20:50:00,107.37,107.388,107.356,107.37,1828099991.0
2005-03-30 20:51:00,107.382,107.406,107.363,107.386,653300009.0
2005-03-30 20:52:00,107.378,107.39,107.369,107.381,111900001.0
2005-03-30 20:53:00,107.375,107.402,107.362,107.384,1448500006.0
2005-03-30 20:54:00,107.374,107.393,107.361,107.378,611199991.0
2005-03-30 20:55:00,107.403,107.403,107.344,107.344,1742599997.0
2005-03-30 20:56:00,107.393,107.393,107.345,107.373,777999996.0
2005-03-30 20:57:00,107.369,107.386,107.356,107.369,1786500011.0
2005-03-30 20:59:00,107.371,107.384,107.358,107.37,2145400005.0
2005-03-30 21:00:00,107.39,107.39,107.38,107.39,1036199993.0
2005-03-30 21:01:00,107.384,107.385,107.36,107.38,1036199993.0
2005-03-30 21:02:00,107.366,107.387,107.351,107.367,1021500003.0
2005-03-30 21:03:00,107.362,107.387,107.355,107.37,1177100004.0
2005-03-30 21:04:00,107.37,107.395,107.363,107.375,437600000.0
2005-03-30 21:05:00,107.381,107.429,107.376,107.416,795100003.0
2005-03-30 21:06:00,107.392,107.425,107.381,107.407,1071000014.0
2005-03-30 21:07:00,107.405,107.44,107.379,107.431,1223500005.0
2005-03-30 21:08:00,107.413,107.417,107.384,107.395,646899998.0
2005-03-30 21:09:00,107.393,107.415,107.385,107.4,377400010.0
2005-03-30 21:10:00,107.414,107.414,107.386,107.392,355000002.0
2005-03-30 21:11:00,107.388,107.403,107.381,107.388,237000001.0
2005-03-30 21:12:00,107.403,107.406,107.39,107.406,424799996.0
2005-03-30 21:13:00,107.385,107.41,107.385,107.39,726699990.0
2005-03-30 21:14:00,107.422,107.425,107.388,107.417,2056999994.0
2005-03-30 21:15:00,107.42,107.436,107.401,107.42,1668599992.0
2005-03-30 21:16:00,107.429,107.464,107.427,107.437,931000003.0
2005-03-30 21:17:00,107.421,107.483,107.421,107.47,1580199992.0
2005-03-30 21:18:00,107.473,107.48,107.457,107.466,1358200006.0
2005-03-30 21:19:00,107.45,107.458,107.432,107.446,1219899993.0
2005-03-30 21:20:00,107.449,107.479,107.438,107.457,1861400002.0
2005-03-30 21:21:00,107.471,107.477,107.445,107.453,974199998.0
2005-03-30 21:22:00,107.455,107.472,107.448,107.455,1820700005.0
2005-03-30 21:23:00,107.455,107.467,107.443,107.447,1069999999.0
2005-03-30 21:24:00,107.447,107.466,107.431,107.434,1782200000.0
2005-03-30 21:25:00,107.448,107.457,107.423,107.449,1660100011.0
2005-03-30 21:26:00,107.464,107.464,107.434,107.441,1029300006.0
2005-03-30 21:27:00,107.436,107.442,107.409,107.442,996599997.0
2005-03-30 21:28:00,107.426,107.443,107.406,107.432,385000001.0
2005-03-30 21:29:00,107.429,107.443,107.41,107.411,765700005.0
2005-03-30 21:30:00,107.418,107.438,107.411,107.428,901200013.0
2005-03-30 21:31:00,107.442,107.449,107.404,107.404,209800001.0
2005-03-30 21:32:00,107.435,107.458,107.422,107.435,918300003.0
2005-03-30 21:33:00,107.429,107.448,107.416,107.435,310799998.0
2005-03-30 21:34:00,107.443,107.457,107.413,107.434,460100005.0
2005-03-30 21:35:00,107.437,107.437,107.407,107.42,287500004.0
2005-03-30 21:36:00,107.434,107.456,107.412,107.435,389099994.0
2005-03-30 21:37:00,107.44,107.452,107.428,107.442,363000004.0
2005-03-30 21:38:00,107.445,107.451,107.425,107.43,279400000.0
2005-03-30 21:39:00,107.425,107.456,107.418,107.427,652799998.0
2005-03-30 21:40:00,107.413,107.447,107.413,107.421,558299999.0
2005-03-30 21:41:00,107.41,107.451,107.397,107.438,590800005.0
2005-03-30 21:42:00,107.42,107.45,107.402,107.433,1186500002.0
2005-03-30 21:43:00,107.431,107.458,107.416,107.435,390700002.0
2005-03-30 21:44:00,107.446,107.446,107.413,107.435,1271499992.0
2005-03-30 21:45:00,107.436,107.455,107.431,107.436,970899998.0
2005-03-30 21:46:00,107.44,107.46,107.433,107.448,865999993.0
2005-03-30 21:47:00,107.438,107.452,107.415,107.415,630399999.0
2005-03-30 21:48:00,107.453,107.464,107.431,107.438,1026499995.0
2005-03-30 21:49:00,107.437,107.451,107.426,107.445,551700003.0
2005-03-30 21:50:00,107.448,107.461,107.433,107.459,179000001.0
2005-03-30 21:51:00,107.468,107.476,107.446,107.465,619299994.0
2005-03-30 21:52:00,107.455,107.465,107.44,107.462,165000001.0
2005-03-30 21:53:00,107.471,107.485,107.451,107.475,386799996.0
2005-03-30 21:54:00,107.463,107.487,107.452,107.475,645000011.0
2005-03-30 21:55:00,107.495,107.496,107.458,107.459,308800004.0
2005-03-30 21:56:00,107.469,107.514,107.457,107.498,542999999.0
2005-03-30 21:57:00,107.513,107.516,107.5,107.507,249900002.0
2005-03-30 21:58:00,107.52,107.522,107.505,107.512,391000002.0
2005-03-30 21:59:00,107.517,107.565,107.499,107.549,593400003.0
2005-03-30 22:00:00,107.54,107.553,107.503,107.504,1178100004.0
2005-03-30 22:01:00,107.512,107.547,107.506,107.526,1137900004.0
2005-03-30 22:02:00,107.531,107.547,107.511,107.531,1082799995.0
2005-03-30 22:03:00,107.507,107.55,107.507,107.531,300500002.0
2005-03-30 22:04:00,107.542,107.555,107.532,107.541,820600002.0
2005-03-30 22:05:00,107.536,107.556,107.528,107.54,182299997.0
2005-03-30 22:06:00,107.545,107.551,107.522,107.536,342099998.0
2005-03-30 22:07:00,107.523,107.55,107.498,107.545,193300002.0
2005-03-30 22:08:00,107.548,107.56,107.528,107.533,270399999.0
2005-03-30 22:09:00,107.55,107.556,107.531,107.544,224900006.0
2005-03-30 22:10:00,107.528,107.551,107.525,107.548,158799995.0
2005-03-30 22:11:00,107.535,107.553,107.53,107.537,640700004.0
2005-03-30 22:12:00,107.567,107.567,107.533,107.545,172099995.0
2005-03-30 22:13:00,107.543,107.55,107.52,107.529,295299999.0
2005-03-30 22:14:00,107.526,107.537,107.519,107.519,368999993.0
2005-03-30 22:15:00,107.535,107.536,107.504,107.507,247899997.0
2005-03-30 22:16:00,107.522,107.535,107.489,107.49,853600000.0
2005-03-30 22:17:00,107.501,107.511,107.49,107.492,250699999.0
2005-03-30 22:18:00,107.486,107.497,107.456,107.474,526500006.0
2005-03-30 22:19:00,107.455,107.477,107.449,107.471,420000000.0
2005-03-30 22:20:00,107.47,107.477,107.465,107.472,328699996.0
2005-03-30 22:21:00,107.468,107.487,107.458,107.48,283300007.0
2005-03-30 22:22:00,107.498,107.499,107.463,107.464,284199991.0
2005-03-30 22:23:00,107.475,107.487,107.465,107.486,404799994.0
2005-03-30 22:24:00,107.491,107.511,107.48,107.496,222400001.0
2005-03-30 22:25:00,107.485,107.514,107.47,107.482,232200002.0
2005-03-30 22:26:00,107.475,107.485,107.452,107.475,203799996.0
2005-03-30 22:27:00,107.47,107.494,107.465,107.48,680600001.0
2005-03-30 22:28:00,107.442,107.467,107.427,107.44,337200006.0
2005-03-30 22:29:00,107.434,107.44,107.414,107.416,103500002.0
2005-03-30 22:30:00,107.423,107.438,107.414,107.436,227799997.0
2005-03-30 22:31:00,107.436,107.452,107.431,107.451,166900002.0
2005-03-30 22:32:00,107.45,107.466,107.429,107.446,451200001.0
2005-03-30 22:33:00,107.465,107.472,107.433,107.442,956400004.0
2005-03-30 22:34:00,107.437,107.475,107.437,107.455,844300002.0
2005-03-30 22:35:00,107.447,107.461,107.441,107.449,365300001.0
2005-03-30 22:36:00,107.45,107.471,107.437,107.465,754300006.0
2005-03-30 22:37:00,107.463,107.468,107.454,107.456,243800000.0
2005-03-30 22:38:00,107.47,107.487,107.464,107.478,227099998.0
2005-03-30 22:39:00,107.49,107.499,107.465,107.479,260199996.0
2005-03-30 22:40:00,107.489,107.5,107.475,107.498,794400003.0
2005-03-30 22:41:00,107.493,107.508,107.484,107.504,212800002.0
2005-03-30 22:42:00,107.487,107.509,107.486,107.504,150500002.0
2005-03-30 22:43:00,107.484,107.498,107.476,107.479,249500000.0
2005-03-30 22:44:00,107.473,107.492,107.464,107.475,125200002.0
2005-03-30 22:45:00,107.455,107.47,107.436,107.448,484200007.0
2005-03-30 22:46:00,107.458,107.461,107.435,107.435,269999997.0
2005-03-30 22:47:00,107.455,107.462,107.446,107.455,263400000.0
2005-03-30 22:48:00,107.47,107.471,107.444,107.444,418000006.0
2005-03-30 22:49:00,107.463,107.464,107.454,107.461,257499998.0
2005-03-30 22:50:00,107.434,107.469,107.426,107.456,481399998.0
2005-03-30 22:51:00,107.463,107.477,107.454,107.465,384000004.0
2005-03-30 22:52:00,107.458,107.515,107.458,107.497,225399995.0
2005-03-30 22:53:00,107.501,107.516,107.488,107.499,434199991.0
2005-03-30 22:54:00,107.511,107.527,107.505,107.514,148499997.0
2005-03-30 22:55:00,107.508,107.532,107.489,107.497,339600000.0
2005-03-30 22:56:00,107.505,107.509,107.485,107.495,339499998.0
2005-03-30 22:57:00,107.499,107.514,107.484,107.485,409399998.0
2005-03-30 22:58:00,107.5,107.517,107.49,107.503,152300000.0
2005-03-30 22:59:00,107.481,107.491,107.472,107.477,213800001.0
2005-03-30 23:00:00,107.495,107.522,107.488,107.5,341200005.0
2005-03-30 23:01:00,107.517,107.517,107.487,107.505,351500004.0
2005-03-30 23:02:00,107.522,107.529,107.515,107.522,246100002.0
2005-03-30 23:03:00,107.512,107.528,107.506,107.524,180099995.0
2005-03-30 23:04:00,107.52,107.522,107.499,107.501,147899998.0
2005-03-30 23:05:00,107.503,107.525,107.497,107.517,230300002.0
2005-03-30 23:06:00,107.54,107.544,107.517,107.541,283799998.0
2005-03-30 23:07:00,107.521,107.524,107.5,107.501,351800007.0
2005-03-30 23:08:00,107.503,107.515,107.49,107.49,297399997.0
2005-03-30 23:09:00,107.496,107.499,107.461,107.479,304100000.0
2005-03-30 23:10:00,107.465,107.492,107.464,107.488,359700002.0
2005-03-30 23:11:00,107.468,107.487,107.459,107.481,170600004.0
2005-03-30 23:12:00,107.473,107.477,107.455,107.473,229200001.0
2005-03-30 23:13:00,107.475,107.475,107.46,107.46,196000000.0
2005-03-30 23:14:00,107.456,107.472,107.456,107.465,215999999.0
2005-03-30 23:15:00,107.467,107.467,107.449,107.449,218799999.0
2005-03-30 23:16:00,107.448,107.472,107.448,107.459,121099998.0
2005-03-30 23:17:00,107.447,107.461,107.441,107.441,211100006.0
2005-03-30 23:18:00,107.455,107.462,107.433,107.462,243899999.0
2005-03-30 23:19:00,107.45,107.473,107.45,107.469,198700002.0
2005-03-30 23:20:00,107.472,107.473,107.444,107.45,205699999.0
2005-03-30 23:21:00,107.465,107.469,107.46,107.46,157800001.0
2005-03-30 23:22:00,107.463,107.473,107.454,107.463,200399999.0
2005-03-30 23:23:00,107.47,107.472,107.442,107.442,71900000.0
2005-03-30 23:24:00,107.473,107.481,107.449,107.455,254500001.0
2005-03-30 23:25:00,107.473,107.477,107.47,107.477,167299998.0
2005-03-30 23:26:00,107.481,107.49,107.469,107.478,188400001.0
2005-03-30 23:27:00,107.459,107.486,107.459,107.484,269000007.0
2005-03-30 23:28:00,107.477,107.482,107.454,107.481,233100000.0
2005-03-30 23:29:00,107.463,107.48,107.449,107.473,164399998.0
2005-03-30 23:30:00,107.481,107.489,107.475,107.486,179600002.0
2005-03-30 23:31:00,107.49,107.49,107.469,107.49,132699999.0
2005-03-30 23:32:00,107.47,107.493,107.469,107.488,208100002.0
2005-03-30 23:33:00,107.482,107.486,107.466,107.482,129100004.0
2005-03-30 23:34:00,107.483,107.483,107.455,107.466,295299999.0
2005-03-30 23:35:00,107.473,107.503,107.473,107.49,110100002.0
2005-03-30 23:36:00,107.494,107.494,107.475,107.491,267800002.0
2005-03-30 23:37:00,107.479,107.518,107.479,107.51,234700002.0
2005-03-30 23:38:00,107.499,107.529,107.488,107.529,224999999.0
2005-03-30 23:39:00,107.535,107.535,107.522,107.531,113000000.0
2005-03-30 23:40:00,107.525,107.552,107.519,107.538,298099999.0
2005-03-30 23:41:00,107.532,107.538,107.482,107.485,154700003.0
2005-03-30 23:42:00,107.516,107.54,107.51,107.526,130300000.0
2005-03-30 23:43:00,107.518,107.538,107.516,107.538,203500002.0
2005-03-30 23:44:00,107.515,107.539,107.513,107.526,189200000.0
2005-03-30 23:45:00,107.53,107.542,107.522,107.522,316799989.0
2005-03-30 23:46:00,107.532,107.549,107.514,107.549,122300000.0
2005-03-30 23:47:00,107.557,107.557,107.539,107.544,190400004.0
2005-03-30 23:48:00,107.535,107.545,107.512,107.54,144700000.0
2005-03-30 23:49:00,107.532,107.534,107.502,107.503,277000003.0
2005-03-30 23:50:00,107.522,107.531,107.499,107.517,476800005.0
2005-03-30 23:51:00,107.526,107.526,107.52,107.52,140399999.0
2005-03-30 23:52:00,107.54,107.54,107.53,107.533,226599995.0
2005-03-30 23:53:00,107.537,107.538,107.518,107.538,325600001.0
2005-03-30 23:54:00,107.53,107.544,107.525,107.528,351699998.0
2005-03-30 23:55:00,107.535,107.535,107.512,107.525,535200003.0
2005-03-30 23:56:00,107.549,107.549,107.51,107.527,274900005.0
2005-03-30 23:57:00,107.552,107.56,107.53,107.534,119600000.0
2005-03-30 23:58:00,107.54,107.544,107.527,107.529,238800002.0
2005-03-30 23:59:00,107.548,107.55,107.532,107.532,238300004.0
2005-03-31 00:00:00,107.537,107.542,107.519,107.532,269300005.0
2005-03-31 00:01:00,107.525,107.545,107.52,107.533,291000005.0
2005-03-31 00:02:00,107.526,107.548,107.52,107.548,124700000.0
2005-03-31 00:03:00,107.55,107.55,107.51,107.51,325200006.0
2005-03-31 00:04:00,107.52,107.53,107.492,107.492,232100001.0
2005-03-31 00:05:00,107.53,107.53,107.492,107.505,287299999.0
2005-03-31 00:06:00,107.475,107.502,107.475,107.487,378700005.0
2005-03-31 00:07:00,107.483,107.492,107.464,107.476,152600004.0
2005-03-31 00:08:00,107.478,107.493,107.46,107.486,344399995.0
2005-03-31 00:09:00,107.492,107.497,107.468,107.476,271200000.0
2005-03-31 00:10:00,107.492,107.497,107.461,107.479,295599998.0
2005-03-31 00:11:00,107.487,107.502,107.48,107.494,247400003.0
2005-03-31 00:12:00,107.495,107.5,107.476,107.476,318799997.0
2005-03-31 00:13:00,107.475,107.502,107.471,107.498,137200003.0
2005-03-31 00:14:00,107.499,107.502,107.478,107.494,192500000.0
2005-03-31 00:15:00,107.485,107.504,107.482,107.504,363299996.0
2005-03-31 00:16:00,107.489,107.501,107.481,107.496,291999999.0
2005-03-31 00:17:00,107.483,107.517,107.483,107.508,321999999.0
2005-03-31 00:18:00,107.525,107.538,107.511,107.533,296099993.0
2005-03-31 00:19:00,107.545,107.55,107.529,107.535,249100002.0
2005-03-31 00:20:00,107.547,107.551,107.534,107.544,271699999.0
2005-03-31 00:21:00,107.528,107.554,107.528,107.539,390399998.0
2005-03-31 00:22:00,107.542,107.559,107.525,107.529,199800002.0
2005-03-31 00:23:00,107.55,107.555,107.53,107.537,434500009.0
2005-03-31 00:24:00,107.556,107.561,107.55,107.55,245599998.0
2005-03-31 00:25:00,107.55,107.556,107.537,107.549,96000002.0
2005-03-31 00:26:00,107.547,107.568,107.541,107.568,263099997.0
2005-03-31 00:27:00,107.55,107.561,107.525,107.53,303500003.0
2005-03-31 00:28:00,107.53,107.549,107.524,107.53,290299997.0
2005-03-31 00:29:00,107.547,107.547,107.521,107.531,197500001.0
2005-03-31 00:30:00,107.543,107.561,107.538,107.559,324500001.0
2005-03-31 00:31:00,107.562,107.571,107.552,107.568,343099995.0
2005-03-31 00:32:00,107.55,107.569,107.545,107.551,275800001.0
2005-03-31 00:33:00,107.553,107.571,107.545,107.567,179900000.0
2005-03-31 00:34:00,107.56,107.572,107.555,107.56,131800000.0
2005-03-31 00:35:00,107.552,107.573,107.551,107.565,161099999.0
2005-03-31 00:36:00,107.558,107.564,107.546,107.553,266099995.0
2005-03-31 00:37:00,107.537,107.556,107.536,107.555,315500002.0
2005-03-31 00:38:00,107.539,107.546,107.534,107.536,172899999.0
2005-03-31 00:39:00,107.533,107.541,107.501,107.512,247099997.0
2005-03-31 00:40:00,107.508,107.517,107.492,107.5,255999998.0
2005-03-31 00:41:00,107.51,107.515,107.499,107.509,100700000.0
2005-03-31 00:42:00,107.503,107.525,107.493,107.512,331799993.0
2005-03-31 00:43:00,107.52,107.52,107.49,107.499,318199997.0
2005-03-31 00:44:00,107.509,107.514,107.499,107.506,247599999.0
2005-03-31 00:45:00,107.49,107.529,107.49,107.518,403600002.0
2005-03-31 00:46:00,107.493,107.526,107.489,107.516,231999996.0
2005-03-31 00:47:00,107.517,107.53,107.513,107.515,269300007.0
2005-03-31 00:48:00,107.522,107.526,107.512,107.522,159900003.0
2005-03-31 00:49:00,107.527,107.547,107.527,107.539,216799999.0
2005-03-31 00:50:00,107.557,107.557,107.531,107.533,315100005.0
2005-03-31 00:51:00,107.553,107.56,107.534,107.534,390699997.0
2005-03-31 00:52:00,107.54,107.556,107.539,107.548,236400001.0
2005-03-31 00:53:00,107.547,107.553,107.535,107.552,330299993.0
2005-03-31 00:54:00,107.548,107.562,107.547,107.551,396500005.0
2005-03-31 00:55:00,107.543,107.559,107.534,107.556,233100000.0
2005-03-31 00:56:00,107.544,107.554,107.531,107.536,267000000.0
2005-03-31 00:57:00,107.53,107.542,107.519,107.519,274300003.0
2005-03-31 00:58:00,107.532,107.536,107.522,107.527,408400007.0
2005-03-31 00:59:00,107.492,107.538,107.487,107.527,222900001.0
2005-03-31 01:00:00,107.522,107.53,107.503,107.509,265200000.0
2005-03-31 01:01:00,107.518,107.525,107.484,107.525,283799992.0
2005-03-31 01:02:00,107.515,107.524,107.506,107.521,301300006.0
2005-03-31 01:03:00,107.498,107.526,107.494,107.526,212000000.0
2005-03-31 01:04:00,107.518,107.52,107.504,107.515,302999998.0
2005-03-31 01:05:00,107.512,107.527,107.505,107.514,155900002.0
2005-03-31 01:06:00,107.52,107.525,107.509,107.515,304300006.0
2005-03-31 01:07:00,107.51,107.532,107.51,107.518,231399995.0
2005-03-31 01:08:00,107.529,107.535,107.505,107.509,130699997.0
2005-03-31 01:09:00,107.518,107.522,107.504,107.506,179699998.0
2005-03-31 01:10:00,107.508,107.516,107.499,107.501,462000001.0
2005-03-31 01:11:00,107.495,107.51,107.487,107.502,172099999.0
2005-03-31 01:12:00,107.495,107.501,107.472,107.493,215600002.0
2005-03-31 01:13:00,107.492,107.496,107.467,107.479,281299999.0
2005-03-31 01:14:00,107.487,107.495,107.456,107.458,441700003.0
2005-03-31 01:15:00,107.48,107.49,107.475,107.475,164300000.0
2005-03-31 01:16:00,107.458,107.468,107.445,107.468,132500000.0
2005-03-31 01:17:00,107.461,107.488,107.446,107.488,182799999.0
2005-03-31 01:18:00,107.472,107.506,107.471,107.506,232800000.0
2005-03-31 01:19:00,107.499,107.523,107.489,107.502,292499998.0
2005-03-31 01:20:00,107.51,107.526,107.503,107.518,193899996.0
2005-03-31 01:21:00,107.525,107.533,107.514,107.52,171200001.0
2005-03-31 01:22:00,107.52,107.536,107.511,107.519,220800002.0
2005-03-31 01:23:00,107.532,107.54,107.502,107.512,151999999.0
2005-03-31 01:24:00,107.525,107.535,107.504,107.504,299199996.0
2005-03-31 01:25:00,107.515,107.53,107.495,107.528,204000002.0
2005-03-31 01:26:00,107.522,107.53,107.499,107.499,280500002.0
2005-03-31 01:27:00,107.508,107.532,107.495,107.531,129100004.0
2005-03-31 01:28:00,107.523,107.552,107.513,107.545,336500004.0
2005-03-31 01:29:00,107.533,107.55,107.526,107.55,246400003.0
2005-03-31 01:30:00,107.525,107.545,107.518,107.518,327000001.0
2005-03-31 01:31:00,107.515,107.544,107.515,107.541,238799999.0
2005-03-31 01:32:00,107.525,107.555,107.523,107.555,293600000.0
2005-03-31 01:33:00,107.533,107.538,107.526,107.532,203899994.0
2005-03-31 01:34:00,107.513,107.545,107.513,107.522,324500002.0
2005-03-31 01:35:00,107.514,107.543,107.514,107.528,168500000.0
2005-03-31 01:36:00,107.507,107.534,107.507,107.533,336799998.0
2005-03-31 01:37:00,107.527,107.539,107.514,107.516,187899999.0
2005-03-31 01:38:00,107.512,107.521,107.503,107.519,308800005.0
2005-03-31 01:39:00,107.519,107.53,107.513,107.517,236100004.0
2005-03-31 01:40:00,107.538,107.544,107.516,107.519,178600000.0
2005-03-31 01:41:00,107.53,107.545,107.522,107.538,306399997.0
2005-03-31 01:42:00,107.53,107.54,107.516,107.534,202500001.0
2005-03-31 01:43:00,107.545,107.55,107.534,107.542,338400001.0
2005-03-31 01:44:00,107.53,107.548,107.518,107.54,87800000.0
2005-03-31 01:45:00,107.528,107.543,107.516,107.528,346699999.0
2005-03-31 01:46:00,107.508,107.527,107.503,107.517,383799997.0
2005-03-31 01:47:00,107.511,107.515,107.498,107.502,262499999.0
2005-03-31 01:48:00,107.503,107.517,107.486,107.513,77900001.0
2005-03-31 01:49:00,107.502,107.516,107.491,107.516,279700006.0
2005-03-31 01:50:00,107.493,107.5,107.484,107.492,172099997.0
2005-03-31 01:51:00,107.47,107.503,107.465,107.501,333299998.0
2005-03-31 01:52:00,107.49,107.495,107.457,107.457,272100003.0
2005-03-31 01:53:00,107.455,107.47,107.455,107.46,226100000.0
2005-03-31 01:54:00,107.445,107.473,107.442,107.46,283600001.0
2005-03-31 01:55:00,107.464,107.464,107.435,107.445,308799996.0
2005-03-31 01:56:00,107.445,107.472,107.445,107.452,320399994.0
2005-03-31 01:57:00,107.433,107.442,107.422,107.422,300200000.0
2005-03-31 01:58:00,107.41,107.429,107.398,107.423,297600003.0
2005-03-31 01:59:00,107.413,107.443,107.404,107.421,223800000.0
2005-03-31 02:00:00,107.435,107.46,107.432,107.46,203499998.0
2005-03-31 02:01:00,107.453,107.454,107.42,107.425,165799999.0
2005-03-31 02:02:00,107.42,107.44,107.403,107.44,428500002.0
2005-03-31 02:03:00,107.445,107.447,107.429,107.443,205800000.0
2005-03-31 02:04:00,107.445,107.449,107.432,107.437,171400000.0
2005-03-31 02:05:00,107.445,107.47,107.445,107.463,171699994.0
2005-03-31 02:06:00,107.463,107.478,107.454,107.475,299800000.0
2005-03-31 02:07:00,107.47,107.48,107.452,107.456,153900002.0
2005-03-31 02:08:00,107.455,107.465,107.441,107.444,260600001.0
2005-03-31 02:09:00,107.445,107.453,107.434,107.434,156799997.0
2005-03-31 02:10:00,107.443,107.444,107.397,107.421,206599997.0
2005-03-31 02:11:00,107.44,107.445,107.413,107.417,214099995.0
2005-03-31 02:12:00,107.42,107.44,107.414,107.438,287299993.0
2005-03-31 02:13:00,107.427,107.438,107.418,107.427,207200001.0
2005-03-31 02:14:00,107.435,107.44,107.407,107.407,252599998.0
2005-03-31 02:15:00,107.417,107.429,107.408,107.409,316500006.0
2005-03-31 02:16:00,107.42,107.422,107.394,107.405,218899998.0
2005-03-31 02:17:00,107.385,107.403,107.36,107.36,200399999.0
2005-03-31 02:18:00,107.343,107.351,107.318,107.318,259300000.0
2005-03-31 02:19:00,107.311,107.33,107.309,107.316,260400003.0
2005-03-31 02:20:00,107.294,107.313,107.264,107.264,153600000.0
2005-03-31 02:21:00,107.253,107.294,107.243,107.271,281300008.0
2005-03-31 02:22:00,107.265,107.285,107.255,107.266,118000003.0
2005-03-31 02:23:00,107.245,107.265,107.242,107.26,246000001.0
2005-03-31 02:24:00,107.267,107.269,107.254,107.269,289100004.0
2005-03-31 02:25:00,107.27,107.288,107.26,107.286,227900001.0
2005-03-31 02:26:00,107.275,107.284,107.256,107.27,173000001.0
2005-03-31 02:27:00,107.272,107.297,107.269,107.288,342200004.0
2005-03-31 02:28:00,107.262,107.292,107.262,107.281,264199998.0
2005-03-31 02:29:00,107.28,107.28,107.219,107.219,159400001.0
2005-03-31 02:30:00,107.225,107.23,107.178,107.192,309499998.0
2005-03-31 02:31:00,107.2,107.203,107.165,107.19,374799995.0
2005-03-31 02:32:00,107.188,107.204,107.18,107.2,165999997.0
2005-03-31 02:33:00,107.2,107.22,107.194,107.208,263599997.0
2005-03-31 02:34:00,107.208,107.226,107.199,107.225,300000008.0
2005-03-31 02:35:00,107.232,107.234,107.207,107.225,410499999.0
2005-03-31 02:36:00,107.2,107.226,107.195,107.226,190200002.0
2005-03-31 02:37:00,107.21,107.226,107.184,107.212,140700002.0
2005-03-31 02:38:00,107.25,107.298,107.249,107.298,253899995.0
2005-03-31 02:39:00,107.277,107.315,107.277,107.302,269400003.0
2005-03-31 02:40:00,107.295,107.339,107.295,107.326,183899999.0
2005-03-31 02:41:00,107.346,107.355,107.319,107.327,175599998.0
2005-03-31 02:42:00,107.327,107.348,107.327,107.334,291800001.0
2005-03-31 02:43:00,107.332,107.336,107.315,107.324,308499991.0
2005-03-31 02:44:00,107.325,107.334,107.284,107.284,233000001.0
2005-03-31 02:45:00,107.285,107.334,107.285,107.325,369499999.0
2005-03-31 02:46:00,107.301,107.324,107.301,107.314,244699992.0
2005-03-31 02:47:00,107.307,107.325,107.301,107.325,427700000.0
2005-03-31 02:48:00,107.313,107.348,107.304,107.333,268199997.0
2005-03-31 02:49:00,107.35,107.35,107.32,107.321,281700002.0
2005-03-31 02:50:00,107.333,107.351,107.328,107.349,268100001.0
2005-03-31 02:51:00,107.367,107.367,107.341,107.346,276599997.0
2005-03-31 02:52:00,107.348,107.358,107.332,107.339,146599998.0
2005-03-31 02:53:00,107.333,107.347,107.307,107.328,255500003.0
2005-03-31 02:54:00,107.302,107.313,107.255,107.266,222200000.0
2005-03-31 02:55:00,107.286,107.341,107.281,107.337,177399999.0
2005-03-31 02:56:00,107.323,107.346,107.316,107.338,128599999.0
2005-03-31 02:57:00,107.328,107.351,107.319,107.339,259300002.0
2005-03-31 02:58:00,107.334,107.345,107.318,107.345,196000002.0
2005-03-31 02:59:00,107.331,107.341,107.314,107.316,445299992.0
2005-03-31 03:00:00,107.285,107.291,107.257,107.273,215599999.0
2005-03-31 03:01:00,107.258,107.275,107.255,107.275,231700003.0
2005-03-31 03:02:00,107.266,107.269,107.24,107.247,137800000.0
2005-03-31 03:03:00,107.243,107.243,107.201,107.212,146800002.0
2005-03-31 03:04:00,107.19,107.232,107.19,107.217,187899996.0
2005-03-31 03:05:00,107.212,107.215,107.18,107.188,339999998.0
2005-03-31 03:06:00,107.21,107.214,107.165,107.172,232200001.0
2005-03-31 03:07:00,107.152,107.169,107.132,107.148,178399998.0
2005-03-31 03:08:00,107.138,107.143,107.077,107.094,387199999.0
2005-03-31 03:09:00,107.085,107.096,107.069,107.081,141699997.0
2005-03-31 03:10:00,107.06,107.071,107.014,107.014,268400000.0
2005-03-31 03:11:00,107.02,107.055,107.015,107.055,195800003.0
2005-03-31 03:12:00,107.075,107.126,107.075,107.126,246200001.0
2005-03-31 03:13:00,107.11,107.129,107.106,107.118,310099999.0
2005-03-31 03:14:00,107.115,107.143,107.109,107.132,325000006.0
2005-03-31 03:15:00,107.148,107.163,107.136,107.15,104900001.0
2005-03-31 03:16:00,107.122,107.154,107.122,107.154,178399998.0
2005-03-31 03:17:00,107.14,107.165,107.135,107.149,260900001.0
2005-03-31 03:18:00,107.14,107.165,107.132,107.16,302500006.0
2005-03-31 03:19:00,107.155,107.168,107.135,107.135,250599995.0
2005-03-31 03:20:00,107.138,107.185,107.124,107.172,244099997.0
2005-03-31 03:21:00,107.19,107.19,107.163,107.175,372400007.0
2005-03-31 03:22:00,107.168,107.17,107.15,107.17,170700000.0
2005-03-31 03:23:00,107.146,107.168,107.139,107.163,297300000.0
2005-03-31 03:24:00,107.15,107.173,107.147,107.166,256199997.0
2005-03-31 03:25:00,107.175,107.182,107.147,107.152,163300006.0
2005-03-31 03:26:00,107.168,107.179,107.159,107.172,280699998.0
2005-03-31 03:27:00,107.168,107.189,107.158,107.164,203399996.0
2005-03-31 03:28:00,107.158,107.182,107.15,107.178,167599998.0
2005-03-31 03:29:00,107.165,107.167,107.143,107.143,231000002.0
2005-03-31 03:30:00,107.123,107.145,107.118,107.122,238999996.0
2005-03-31 03:31:00,107.11,107.11,107.082,107.094,111800001.0
2005-03-31 03:32:00,107.093,107.123,107.088,107.112,208000004.0
2005-03-31 03:33:00,107.1,107.12,107.093,107.103,198299996.0
2005-03-31 03:34:00,107.09,107.12,107.087,107.111,254400002.0
2005-03-31 03:35:00,107.107,107.121,107.092,107.121,348900000.0
2005-03-31 03:36:00,107.098,107.124,107.085,107.119,309399991.0
2005-03-31 03:37:00,107.124,107.134,107.1,107.101,261199997.0
2005-03-31 03:38:00,107.11,107.115,107.089,107.089,181400001.0
2005-03-31 03:39:00,107.107,107.11,107.083,107.084,219699995.0
2005-03-31 03:40:00,107.085,107.103,107.075,107.098,109099999.0
2005-03-31 03:41:00,107.089,107.089,107.06,107.068,221300004.0
2005-03-31 03:42:00,107.07,107.082,107.054,107.068,179599999.0
2005-03-31 03:43:00,107.056,107.076,107.052,107.061,219899999.0
2005-03-31 03:44:00,107.09,107.101,107.074,107.098,242700005.0
2005-03-31 03:45:00,107.105,107.115,107.083,107.099,177800003.0
2005-03-31 03:46:00,107.103,107.124,107.094,107.12,243099994.0
2005-03-31 03:47:00,107.108,107.12,107.094,107.11,216899998.0
2005-03-31 03:48:00,107.12,107.12,107.092,107.113,317300002.0
2005-03-31 03:49:00,107.129,107.132,107.107,107.107,155800001.0
2005-03-31 03:50:00,107.132,107.14,107.11,107.126,271600003.0
2005-03-31 03:51:00,107.115,107.156,107.106,107.155,314100000.0
2005-03-31 03:52:00,107.15,107.15,107.137,107.15,137299996.0
2005-03-31 03:53:00,107.14,107.166,107.13,107.158,169799997.0
2005-03-31 03:54:00,107.145,107.189,107.145,107.189,130299998.0
2005-03-31 03:55:00,107.156,107.172,107.147,107.17,132799999.0
2005-03-31 03:56:00,107.165,107.177,107.108,107.109,108399999.0
2005-03-31 03:57:00,107.125,107.129,107.09,107.094,123400001.0
2005-03-31 03:58:00,107.096,107.113,107.087,107.108,283300001.0
2005-03-31 03:59:00,107.098,107.112,107.079,107.079,316800006.0
2005-03-31 04:00:00,107.07,107.086,107.055,107.068,188900005.0
2005-03-31 04:01:00,107.053,107.071,107.046,107.066,335399998.0
2005-03-31 04:02:00,107.075,107.092,107.062,107.085,413799998.0
2005-03-31 04:03:00,107.087,107.1,107.06,107.068,131099999.0
2005-03-31 04:04:00,107.072,107.116,107.066,107.115,108499999.0
2005-03-31 04:05:00,107.105,107.116,107.094,107.113,260300005.0
2005-03-31 04:06:00,107.108,107.119,107.096,107.115,371000001.0
2005-03-31 04:07:00,107.106,107.121,107.09,107.11,341899998.0
2005-03-31 04:08:00,107.103,107.131,107.09,107.127,243100001.0
2005-03-31 04:09:00,107.13,107.135,107.109,107.115,292999997.0
2005-03-31 04:10:00,107.137,107.145,107.11,107.119,244700001.0
2005-03-31 04:11:00,107.13,107.142,107.122,107.139,65600000.0
2005-03-31 04:12:00,107.15,107.154,107.128,107.142,275900000.0
2005-03-31 04:13:00,107.13,107.147,107.125,107.131,258999999.0
2005-03-31 04:14:00,107.142,107.151,107.128,107.14,168499995.0
2005-03-31 04:15:00,107.132,107.132,107.111,107.116,153599998.0
2005-03-31 04:16:00,107.122,107.144,107.116,107.135,339900000.0
2005-03-31 04:17:00,107.125,107.144,107.125,107.139,231700005.0
2005-03-31 04:18:00,107.132,107.14,107.114,107.129,239300000.0
2005-03-31 04:19:00,107.14,107.142,107.124,107.131,79700001.0
2005-03-31 04:20:00,107.125,107.163,107.125,107.144,221299999.0
2005-03-31 04:21:00,107.143,107.155,107.132,107.145,281099996.0
2005-03-31 04:22:00,107.135,107.141,107.117,107.126,254200003.0
2005-03-31 04:23:00,107.154,107.161,107.135,107.149,242699999.0
2005-03-31 04:24:00,107.153,107.163,107.12,107.125,94700001.0
2005-03-31 04:25:00,107.115,107.142,107.111,107.136,374700004.0
2005-03-31 04:26:00,107.115,107.14,107.115,107.135,268000001.0
2005-03-31 04:27:00,107.125,107.133,107.11,107.118,421200000.0
2005-03-31 04:28:00,107.128,107.134,107.101,107.105,284799994.0
2005-03-31 04:29:00,107.103,107.114,107.099,107.1,215700000.0
2005-03-31 04:30:00,107.103,107.126,107.098,107.107,141200000.0
2005-03-31 04:31:00,107.107,107.15,107.106,107.148,294899998.0
2005-03-31 04:32:00,107.139,107.145,107.126,107.135,387600000.0
2005-03-31 04:33:00,107.143,107.149,107.12,107.131,230299997.0
2005-03-31 04:34:00,107.12,107.14,107.112,107.131,206499999.0
2005-03-31 04:35:00,107.118,107.136,107.102,107.136,422400004.0
2005-03-31 04:36:00,107.112,107.139,107.111,107.125,254000002.0
2005-03-31 04:37:00,107.127,107.138,107.117,107.124,164999999.0
2005-03-31 04:38:00,107.132,107.139,107.115,107.13,217800002.0
2005-03-31 04:39:00,107.136,107.146,107.124,107.141,264799998.0
2005-03-31 04:40:00,107.142,107.144,107.128,107.133,162699998.0
2005-03-31 04:41:00,107.125,107.155,107.125,107.137,130999999.0
2005-03-31 04:42:00,107.135,107.153,107.119,107.14,223799999.0
2005-03-31 04:43:00,107.143,107.152,107.133,107.136,206600003.0
2005-03-31 04:44:00,107.148,107.159,107.125,107.125,202199998.0
2005-03-31 04:45:00,107.13,107.146,107.115,107.145,302000000.0
2005-03-31 04:46:00,107.165,107.176,107.144,107.164,206000004.0
2005-03-31 04:47:00,107.178,107.191,107.164,107.181,303699999.0
2005-03-31 04:48:00,107.185,107.196,107.17,107.188,204699994.0
2005-03-31 04:49:00,107.197,107.213,107.187,107.208,270199998.0
2005-03-31 04:50:00,107.214,107.227,107.197,107.22,284600005.0
2005-03-31 04:51:00,107.205,107.217,107.189,107.215,361400000.0
2005-03-31 04:52:00,107.202,107.241,107.196,107.234,210500000.0
2005-03-31 04:53:00,107.238,107.24,107.216,107.221,363600006.0
2005-03-31 04:54:00,107.24,107.255,107.23,107.248,226299999.0
2005-03-31 04:55:00,107.248,107.269,107.233,107.249,180700001.0
2005-03-31 04:56:00,107.225,107.251,107.225,107.244,172599999.0
2005-03-31 04:57:00,107.232,107.246,107.232,107.241,193699999.0
2005-03-31 04:58:00,107.228,107.256,107.221,107.255,177900003.0
2005-03-31 04:59:00,107.248,107.249,107.206,107.227,205500001.0
2005-03-31 05:00:00,107.213,107.242,107.209,107.228,302999998.0
2005-03-31 05:01:00,107.232,107.232,107.198,107.21,267499996.0
2005-03-31 05:02:00,107.202,107.214,107.195,107.21,329000001.0
2005-03-31 05:03:00,107.188,107.201,107.171,107.197,336000010.0
2005-03-31 05:04:00,107.202,107.205,107.172,107.177,294100000.0
2005-03-31 05:05:00,107.19,107.2,107.163,107.186,248000001.0
2005-03-31 05:06:00,107.185,107.186,107.16,107.165,184000001.0
2005-03-31 05:07:00,107.173,107.185,107.161,107.162,360400005.0
2005-03-31 05:08:00,107.158,107.183,107.154,107.175,252199996.0
2005-03-31 05:09:00,107.178,107.195,107.17,107.192,285100004.0
2005-03-31 05:10:00,107.185,107.186,107.171,107.175,213800001.0
2005-03-31 05:11:00,107.18,107.183,107.167,107.183,409500001.0
2005-03-31 05:12:00,107.185,107.195,107.176,107.181,239499997.0
2005-03-31 05:13:00,107.18,107.196,107.167,107.195,223800000.0
2005-03-31 05:14:00,107.202,107.211,107.188,107.209,251899997.0
2005-03-31 05:15:00,107.203,107.213,107.19,107.199,175999999.0
2005-03-31 05:16:00,107.19,107.205,107.18,107.196,248200002.0
2005-03-31 05:17:00,107.193,107.232,107.193,107.219,126999998.0
2005-03-31 05:18:00,107.2,107.221,107.197,107.203,311799995.0
2005-03-31 05:19:00,107.202,107.217,107.202,107.205,295900002.0
2005-03-31 05:20:00,107.192,107.22,107.192,107.208,221499997.0
2005-03-31 05:21:00,107.205,107.206,107.171,107.193,452299995.0
2005-03-31 05:22:00,107.195,107.198,107.169,107.185,352800001.0
2005-03-31 05:23:00,107.176,107.2,107.176,107.195,383999998.0
2005-03-31 05:24:00,107.183,107.201,107.174,107.18,218100000.0
2005-03-31 05:25:00,107.197,107.214,107.189,107.195,389899997.0
2005-03-31 05:26:00,107.175,107.205,107.175,107.193,133700002.0
2005-03-31 05:27:00,107.185,107.197,107.179,107.191,178500003.0
2005-03-31 05:28:00,107.185,107.196,107.18,107.196,189800005.0
2005-03-31 05:29:00,107.193,107.201,107.186,107.191,211200000.0
2005-03-31 05:30:00,107.195,107.202,107.178,107.19,187700000.0
2005-03-31 05:31:00,107.18,107.196,107.17,107.187,387399995.0
2005-03-31 05:32:00,107.184,107.201,107.173,107.193,237400004.0
2005-03-31 05:33:00,107.2,107.204,107.168,107.183,281999995.0
2005-03-31 05:34:00,107.173,107.2,107.17,107.183,415400006.0
2005-03-31 05:35:00,107.18,107.19,107.175,107.181,267300002.0
2005-03-31 05:36:00,107.178,107.204,107.176,107.194,245500003.0
2005-03-31 05:37:00,107.175,107.204,107.174,107.198,282500005.0
2005-03-31 05:38:00,107.18,107.2,107.172,107.191,251999997.0
2005-03-31 05:39:00,107.167,107.198,107.167,107.182,213000000.0
2005-03-31 05:40:00,107.192,107.199,107.179,107.199,335799996.0
2005-03-31 05:41:00,107.19,107.205,107.182,107.204,314499998.0
2005-03-31 05:42:00,107.185,107.204,107.175,107.194,158299998.0
2005-03-31 05:43:00,107.195,107.203,107.182,107.198,165099999.0
2005-03-31 05:44:00,107.195,107.199,107.175,107.177,230499993.0
2005-03-31 05:45:00,107.172,107.195,107.171,107.191,210999998.0
2005-03-31 05:46:00,107.202,107.208,107.181,107.196,188099998.0
2005-03-31 05:47:00,107.182,107.207,107.177,107.206,277999997.0
2005-03-31 05:48:00,107.205,107.214,107.189,107.199,274399998.0
2005-03-31 05:49:00,107.21,107.219,107.199,107.213,220600001.0
2005-03-31 05:50:00,107.205,107.225,107.192,107.203,362799999.0
2005-03-31 05:51:00,107.212,107.221,107.201,107.217,220500004.0
2005-03-31 05:52:00,107.195,107.221,107.191,107.193,204800001.0
2005-03-31 05:53:00,107.183,107.202,107.183,107.194,230400004.0
2005-03-31 05:54:00,107.193,107.211,107.184,107.205,227999999.0
2005-03-31 05:55:00,107.2,107.216,107.191,107.207,319700004.0
2005-03-31 05:56:00,107.207,107.207,107.172,107.177,137900001.0
2005-03-31 05:57:00,107.175,107.179,107.164,107.178,205699995.0
2005-03-31 05:58:00,107.189,107.189,107.163,107.167,248500005.0
2005-03-31 05:59:00,107.168,107.193,107.161,107.188,185800001.0
2005-03-31 06:00:00,107.192,107.202,107.171,107.171,139700000.0
2005-03-31 06:01:00,107.175,107.198,107.172,107.189,230300004.0
2005-03-31 06:02:00,107.178,107.206,107.17,107.205,348500008.0
2005-03-31 06:03:00,107.19,107.213,107.179,107.208,209200004.0
2005-03-31 06:04:00,107.214,107.224,107.209,107.214,121700001.0
2005-03-31 06:05:00,107.22,107.227,107.191,107.2,421300005.0
2005-03-31 06:06:00,107.213,107.213,107.191,107.204,335100008.0
2005-03-31 06:07:00,107.185,107.212,107.185,107.193,365399994.0
2005-03-31 06:08:00,107.217,107.217,107.192,107.21,149400001.0
2005-03-31 06:09:00,107.202,107.211,107.193,107.205,222800003.0
2005-03-31 06:10:00,107.178,107.21,107.166,107.207,231399994.0
2005-03-31 06:11:00,107.19,107.213,107.19,107.206,444500002.0
2005-03-31 06:12:00,107.208,107.21,107.184,107.21,320300001.0
2005-03-31 06:13:00,107.219,107.227,107.196,107.204,173900001.0
2005-03-31 06:14:00,107.22,107.233,107.207,107.223,268200004.0
2005-03-31 06:15:00,107.207,107.219,107.185,107.208,331500001.0
2005-03-31 06:16:00,107.232,107.237,107.221,107.237,152399996.0
2005-03-31 06:17:00,107.232,107.236,107.192,107.211,495900005.0
2005-03-31 06:18:00,107.215,107.248,107.21,107.248,260299998.0
2005-03-31 06:19:00,107.233,107.25,107.219,107.243,371299999.0
2005-03-31 06:20:00,107.24,107.25,107.229,107.235,284599994.0
2005-03-31 06:21:00,107.228,107.262,107.225,107.258,129900001.0
2005-03-31 06:22:00,107.227,107.242,107.22,107.232,280099994.0
2005-03-31 06:23:00,107.226,107.236,107.211,107.236,244300002.0
2005-03-31 06:24:00,107.235,107.244,107.2,107.205,297900000.0
2005-03-31 06:25:00,107.23,107.246,107.218,107.243,258799999.0
2005-03-31 06:26:00,107.249,107.258,107.224,107.23,330900005.0
2005-03-31 06:27:00,107.25,107.255,107.223,107.234,346699999.0
2005-03-31 06:28:00,107.23,107.252,107.221,107.246,168000000.0
2005-03-31 06:29:00,107.236,107.267,107.229,107.261,196299999.0
2005-03-31 06:30:00,107.244,107.252,107.227,107.238,385100002.0
2005-03-31 06:31:00,107.225,107.257,107.225,107.251,383700002.0
2005-03-31 06:32:00,107.258,107.26,107.231,107.234,290299996.0
2005-03-31 06:33:00,107.232,107.258,107.231,107.253,196499997.0
2005-03-31 06:34:00,107.252,107.259,107.235,107.24,330099996.0
2005-03-31 06:35:00,107.26,107.263,107.231,107.245,250099993.0
2005-03-31 06:36:00,107.24,107.253,107.229,107.24,332199998.0
2005-03-31 06:37:00,107.245,107.255,107.23,107.241,199100000.0
2005-03-31 06:38:00,107.232,107.26,107.226,107.24,407599999.0
2005-03-31 06:39:00,107.232,107.255,107.231,107.248,445800004.0
2005-03-31 06:40:00,107.262,107.267,107.231,107.244,350200002.0
2005-03-31 06:41:00,107.252,107.261,107.241,107.245,290600001.0
2005-03-31 06:42:00,107.24,107.255,107.225,107.255,298299994.0
2005-03-31 06:43:00,107.25,107.271,107.241,107.263,361699997.0
2005-03-31 06:44:00,107.255,107.271,107.255,107.264,116700001.0
2005-03-31 06:45:00,107.248,107.274,107.244,107.258,341200002.0
2005-03-31 06:46:00,107.255,107.269,107.24,107.264,81100000.0
2005-03-31 06:47:00,107.252,107.26,107.231,107.257,282900004.0
2005-03-31 06:48:00,107.27,107.274,107.248,107.272,268799998.0
2005-03-31 06:49:00,107.26,107.288,107.254,107.268,193500001.0
2005-03-31 06:50:00,107.275,107.283,107.264,107.277,246600002.0
2005-03-31 06:51:00,107.288,107.291,107.272,107.284,336700000.0
2005-03-31 06:52:00,107.28,107.304,107.266,107.302,321300002.0
2005-03-31 06:53:00,107.295,107.318,107.292,107.3,200400002.0
2005-03-31 06:54:00,107.292,107.312,107.291,107.307,298000001.0
2005-03-31 06:55:00,107.305,107.314,107.285,107.292,351799994.0
2005-03-31 06:56:00,107.298,107.298,107.284,107.286,296300001.0
2005-03-31 06:57:00,107.276,107.286,107.263,107.266,459100001.0
2005-03-31 06:58:00,107.259,107.281,107.259,107.28,98599998.0
2005-03-31 06:59:00,107.282,107.282,107.255,107.262,69900000.0
2005-03-31 07:00:00,107.267,107.278,107.258,107.271,291500001.0
2005-03-31 07:01:00,107.273,107.283,107.262,107.27,203600005.0
2005-03-31 07:02:00,107.27,107.271,107.252,107.262,166199997.0
2005-03-31 07:03:00,107.268,107.278,107.254,107.264,534300004.0
2005-03-31 07:04:00,107.275,107.277,107.26,107.268,253300003.0
2005-03-31 07:05:00,107.255,107.282,107.255,107.268,355100000.0
2005-03-31 07:06:00,107.267,107.281,107.257,107.257,292900003.0
2005-03-31 07:07:00,107.274,107.278,107.248,107.254,295900001.0
2005-03-31 07:08:00,107.24,107.265,107.24,107.258,217100000.0
2005-03-31 07:09:00,107.248,107.265,107.237,107.26,191999998.0
2005-03-31 07:10:00,107.259,107.262,107.231,107.246,365900003.0
2005-03-31 07:11:00,107.248,107.269,107.235,107.269,236999997.0
2005-03-31 07:12:00,107.251,107.264,107.24,107.264,126799998.0
2005-03-31 07:13:00,107.274,107.274,107.239,107.244,271100002.0
2005-03-31 07:14:00,107.24,107.257,107.228,107.253,258300002.0
2005-03-31 07:15:00,107.278,107.279,107.252,107.267,343100001.0
2005-03-31 07:16:00,107.259,107.271,107.24,107.252,279000001.0
2005-03-31 07:17:00,107.265,107.275,107.244,107.248,305599996.0
2005-03-31 07:18:00,107.277,107.277,107.241,107.248,245700002.0
2005-03-31 07:19:00,107.255,107.27,107.25,107.268,200399997.0
2005-03-31 07:20:00,107.252,107.281,107.251,107.27,214099999.0
2005-03-31 07:21:00,107.265,107.281,107.264,107.281,263400004.0
2005-03-31 07:22:00,107.255,107.296,107.252,107.296,150800005.0
2005-03-31 07:23:00,107.263,107.268,107.253,107.264,144299999.0
2005-03-31 07:24:00,107.268,107.291,107.26,107.273,209000003.0
2005-03-31 07:25:00,107.275,107.287,107.245,107.269,215200003.0
2005-03-31 07:26:00,107.26,107.264,107.246,107.248,108099999.0
2005-03-31 07:27:00,107.253,107.259,107.231,107.237,360999998.0
2005-03-31 07:28:00,107.24,107.258,107.236,107.251,162599999.0
2005-03-31 07:29:00,107.26,107.26,107.232,107.241,133600001.0
2005-03-31 07:30:00,107.242,107.262,107.232,107.242,246099998.0
2005-03-31 07:31:00,107.24,107.263,107.231,107.258,201599999.0
2005-03-31 07:32:00,107.247,107.256,107.238,107.256,450500005.0
2005-03-31 07:33:00,107.238,107.252,107.222,107.238,330699996.0
2005-03-31 07:34:00,107.247,107.255,107.238,107.245,361600006.0
2005-03-31 07:35:00,107.227,107.249,107.223,107.248,357999996.0
2005-03-31 07:36:00,107.245,107.256,107.229,107.256,303799996.0
2005-03-31 07:37:00,107.252,107.258,107.224,107.232,183000003.0
2005-03-31 07:38:00,107.232,107.24,107.198,107.216,429300008.0
2005-03-31 07:39:00,107.203,107.214,107.187,107.194,121700004.0
2005-03-31 07:40:00,107.21,107.214,107.18,107.186,175299999.0
2005-03-31 07:41:00,107.199,107.206,107.184,107.192,341200005.0
2005-03-31 07:42:00,107.195,107.215,107.19,107.197,371400004.0
2005-03-31 07:43:00,107.205,107.212,107.188,107.2,254800005.0
2005-03-31 07:44:00,107.187,107.212,107.185,107.187,301300002.0
2005-03-31 07:45:00,107.192,107.193,107.168,107.176,388799992.0
2005-03-31 07:46:00,107.155,107.178,107.153,107.158,225899998.0
2005-03-31 07:47:00,107.15,107.16,107.136,107.136,233700003.0
2005-03-31 07:48:00,107.129,107.159,107.126,107.145,447099995.0
2005-03-31 07:49:00,107.133,107.148,107.106,107.106,353600007.0
2005-03-31 07:50:00,107.095,107.129,107.095,107.112,250600003.0
2005-03-31 07:51:00,107.107,107.119,107.093,107.104,349200005.0
2005-03-31 07:52:00,107.102,107.106,107.08,107.08,181700000.0
2005-03-31 07:53:00,107.077,107.077,107.04,107.057,152099995.0
2005-03-31 07:54:00,107.063,107.08,107.049,107.068,204200001.0
2005-03-31 07:55:00,107.06,107.077,107.038,107.061,183499999.0
2005-03-31 07:56:00,107.063,107.07,107.044,107.056,244100001.0
2005-03-31 07:57:00,107.045,107.086,107.035,107.085,296399996.0
2005-03-31 07:58:00,107.079,107.105,107.076,107.105,106799998.0
2005-03-31 07:59:00,107.118,107.143,107.107,107.123,201200001.0
2005-03-31 08:00:00,107.12,107.125,107.1,107.107,225399999.0
2005-03-31 08:01:00,107.112,107.114,107.066,107.114,246099998.0
2005-03-31 08:02:00,107.127,107.14,107.102,107.118,251099994.0
2005-03-31 08:03:00,107.11,107.13,107.106,107.12,201600001.0
2005-03-31 08:04:00,107.127,107.127,107.103,107.106,178400001.0
2005-03-31 08:05:00,107.123,107.123,107.062,107.062,266999998.0
2005-03-31 08:06:00,107.073,107.079,107.034,107.036,413799998.0
2005-03-31 08:07:00,107.045,107.046,107.018,107.041,356899994.0
2005-03-31 08:08:00,107.038,107.059,107.028,107.043,460199995.0
2005-03-31 08:09:00,107.028,107.028,107.0,107.012,125700002.0
2005-03-31 08:10:00,106.993,107.028,106.985,107.023,250699999.0
2005-03-31 08:11:00,107.0,107.021,106.991,106.996,152900003.0
2005-03-31 08:12:00,106.973,107.013,106.969,107.011,345900001.0
2005-03-31 08:13:00,107.027,107.046,107.014,107.037,297500001.0
2005-03-31 08:14:00,107.033,107.087,107.026,107.085,301000002.0
2005-03-31 08:15:00,107.078,107.1,107.066,107.082,239400001.0
2005-03-31 08:16:00,107.08,107.122,107.08,107.116,141900003.0
2005-03-31 08:17:00,107.112,107.117,107.043,107.045,292699999.0
2005-03-31 08:18:00,107.065,107.071,107.041,107.058,254899997.0
2005-03-31 08:19:00,107.05,107.066,107.043,107.064,145399999.0
2005-03-31 08:20:00,107.058,107.091,107.054,107.091,223999996.0
2005-03-31 08:21:00,107.085,107.089,107.063,107.066,290399999.0
2005-03-31 08:22:00,107.06,107.076,107.021,107.033,368499995.0
2005-03-31 08:23:00,107.032,107.054,107.026,107.051,394200012.0
2005-03-31 08:24:00,107.065,107.071,107.035,107.065,417000008.0
2005-03-31 08:25:00,107.068,107.098,107.051,107.083,213800004.0
2005-03-31 08:26:00,107.087,107.094,107.069,107.069,217700001.0
2005-03-31 08:27:00,107.073,107.119,107.065,107.117,175300002.0
2005-03-31 08:28:00,107.112,107.17,107.106,107.17,155800004.0
2005-03-31 08:29:00,107.163,107.173,107.14,107.171,319800011.0
2005-03-31 08:30:00,107.155,107.183,107.14,107.16,319199996.0
2005-03-31 08:31:00,107.152,107.162,107.124,107.13,393199998.0
2005-03-31 08:32:00,107.137,107.148,107.101,107.107,226899995.0
2005-03-31 08:33:00,107.125,107.13,107.107,107.122,289599999.0
2005-03-31 08:34:00,107.144,107.15,107.112,107.126,204099999.0
2005-03-31 08:35:00,107.152,107.16,107.128,107.139,288300000.0
2005-03-31 08:36:00,107.13,107.142,107.122,107.125,273499996.0
2005-03-31 08:37:00,107.11,107.142,107.105,107.132,355600001.0
2005-03-31 08:38:00,107.12,107.14,107.11,107.132,214399999.0
2005-03-31 08:39:00,107.152,107.152,107.129,107.134,214000002.0
2005-03-31 08:40:00,107.14,107.142,107.12,107.134,400000000.0
2005-03-31 08:41:00,107.125,107.219,107.124,107.212,319199994.0
2005-03-31 08:42:00,107.22,107.23,107.193,107.193,342200001.0
2005-03-31 08:43:00,107.188,107.201,107.177,107.188,329500005.0
2005-03-31 08:44:00,107.192,107.194,107.154,107.158,137599999.0
2005-03-31 08:45:00,107.143,107.162,107.14,107.162,352000003.0
2005-03-31 08:46:00,107.17,107.17,107.138,107.156,371400006.0
2005-03-31 08:47:00,107.172,107.173,107.124,107.124,184200000.0
2005-03-31 08:48:00,107.142,107.158,107.129,107.129,204200001.0
2005-03-31 08:49:00,107.12,107.142,107.111,107.118,305800001.0
2005-03-31 08:50:00,107.102,107.12,107.081,107.112,176899997.0
2005-03-31 08:51:00,107.105,107.119,107.089,107.102,254999999.0
2005-03-31 08:52:00,107.12,107.123,107.081,107.081,146000001.0
2005-03-31 08:53:00,107.085,107.106,107.082,107.085,272800003.0
2005-03-31 08:54:00,107.071,107.095,107.066,107.082,367500006.0
2005-03-31 08:55:00,107.07,107.078,107.044,107.05,344799996.0
2005-03-31 08:56:00,107.077,107.091,107.068,107.078,236499996.0
2005-03-31 08:57:00,107.085,107.109,107.082,107.091,249999999.0
2005-03-31 08:58:00,107.115,107.124,107.095,107.102,356599993.0
2005-03-31 08:59:00,107.098,107.131,107.091,107.116,175100001.0
2005-03-31 09:00:00,107.093,107.115,107.079,107.104,202400006.0
2005-03-31 09:01:00,107.098,107.109,107.089,107.09,236500001.0
2005-03-31 09:02:00,107.093,107.106,107.077,107.08,272699999.0
2005-03-31 09:03:00,107.092,107.096,107.053,107.053,317800001.0
2005-03-31 09:04:00,107.05,107.08,107.039,107.073,207699997.0
2005-03-31 09:05:00,107.06,107.092,107.054,107.086,299599997.0
2005-03-31 09:06:00,107.079,107.096,107.079,107.086,214000004.0
2005-03-31 09:07:00,107.108,107.108,107.081,107.089,271800000.0
2005-03-31 09:08:00,107.092,107.111,107.08,107.1,112200004.0
2005-03-31 09:09:00,107.105,107.115,107.09,107.109,214300004.0
2005-03-31 09:10:00,107.087,107.114,107.08,107.097,223499999.0
2005-03-31 09:11:00,107.105,107.114,107.082,107.083,213799995.0
2005-03-31 09:12:00,107.09,107.109,107.069,107.109,353699998.0
2005-03-31 09:13:00,107.121,107.121,107.092,107.105,327699992.0
2005-03-31 09:14:00,107.098,107.112,107.086,107.1,360100003.0
2005-03-31 09:15:00,107.12,107.12,107.102,107.113,235399996.0
2005-03-31 09:16:00,107.098,107.119,107.092,107.112,283399998.0
2005-03-31 09:17:00,107.115,107.127,107.099,107.117,232300001.0
2005-03-31 09:18:00,107.11,107.151,107.099,107.142,251099999.0
2005-03-31 09:19:00,107.133,107.157,107.125,107.152,237200004.0
2005-03-31 09:20:00,107.143,107.165,107.133,107.161,271400007.0
2005-03-31 09:21:00,107.162,107.168,107.132,107.132,246499996.0
2005-03-31 09:22:00,107.135,107.152,107.122,107.141,276499995.0
2005-03-31 09:23:00,107.138,107.147,107.124,107.146,283799996.0
2005-03-31 09:24:00,107.14,107.142,107.125,107.136,209900002.0
2005-03-31 09:25:00,107.146,107.148,107.097,107.114,216800001.0
2005-03-31 09:26:00,107.121,107.127,107.108,107.111,170800002.0
2005-03-31 09:27:00,107.115,107.123,107.092,107.097,229500003.0
2005-03-31 09:28:00,107.092,107.103,107.08,107.098,205600002.0
2005-03-31 09:29:00,107.092,107.093,107.069,107.071,237600002.0
2005-03-31 09:30:00,107.077,107.082,107.053,107.059,293900002.0
2005-03-31 09:31:00,107.047,107.063,107.023,107.029,300100000.0
2005-03-31 09:32:00,107.033,107.045,107.004,107.023,292699995.0
2005-03-31 09:33:00,107.023,107.052,107.02,107.048,307400003.0
2005-03-31 09:34:00,107.023,107.05,107.015,107.044,308200007.0
2005-03-31 09:35:00,107.04,107.078,107.026,107.078,275999995.0
2005-03-31 09:36:00,107.08,107.083,107.045,107.048,164000000.0
2005-03-31 09:37:00,107.06,107.06,107.031,107.041,124600001.0
2005-03-31 09:38:00,107.055,107.061,107.037,107.061,457299994.0
2005-03-31 09:39:00,107.065,107.079,107.061,107.075,283599996.0
2005-03-31 09:40:00,107.08,107.095,107.071,107.077,456799998.0
2005-03-31 09:41:00,107.088,107.094,107.063,107.08,289699999.0
2005-03-31 09:42:00,107.068,107.095,107.055,107.082,323100009.0
2005-03-31 09:43:00,107.068,107.086,107.066,107.066,191900000.0
2005-03-31 09:44:00,107.053,107.065,107.034,107.053,328199998.0
2005-03-31 09:45:00,107.048,107.062,107.034,107.055,130600000.0
2005-03-31 09:46:00,107.042,107.064,107.025,107.059,172600001.0
2005-03-31 09:47:00,107.058,107.059,107.028,107.031,122999997.0
2005-03-31 09:48:00,107.019,107.042,107.0,107.037,197799997.0
2005-03-31 09:49:00,107.02,107.028,106.974,107.002,373999997.0
2005-03-31 09:50:00,107.005,107.02,106.966,106.981,270999998.0
2005-03-31 09:51:00,106.975,107.014,106.975,107.014,177200004.0
2005-03-31 09:52:00,107.015,107.021,106.992,107.0,202899999.0
2005-03-31 09:53:00,106.97,106.982,106.916,106.916,163100001.0
2005-03-31 09:54:00,106.907,106.925,106.892,106.917,144100003.0
2005-03-31 09:55:00,106.935,106.946,106.916,106.929,203400006.0
2005-03-31 09:56:00,106.949,106.977,106.942,106.977,268500000.0
2005-03-31 09:57:00,106.997,107.009,106.977,106.985,149400002.0
2005-03-31 09:58:00,106.99,106.99,106.939,106.941,225199998.0
2005-03-31 09:59:00,106.97,106.979,106.941,106.948,258900000.0
2005-03-31 10:00:00,106.935,106.981,106.935,106.968,195099997.0
2005-03-31 10:01:00,106.958,107.004,106.949,106.998,373100000.0
2005-03-31 10:02:00,106.975,106.98,106.954,106.973,201400000.0
2005-03-31 10:03:00,106.963,106.973,106.939,106.968,241200004.0
2005-03-31 10:04:00,106.945,106.962,106.941,106.955,175300000.0
2005-03-31 10:05:00,106.943,106.949,106.922,106.936,174900001.0
2005-03-31 10:06:00,106.937,106.947,106.916,106.924,312200001.0
2005-03-31 10:07:00,106.915,106.94,106.907,106.925,359900000.0
2005-03-31 10:08:00,106.909,106.909,106.855,106.895,243500003.0
2005-03-31 10:09:00,106.9,106.923,106.891,106.913,238200000.0
2005-03-31 10:10:00,106.925,106.925,106.884,106.906,329399997.0
2005-03-31 10:11:00,106.92,106.92,106.843,106.855,386399994.0
2005-03-31 10:12:00,106.855,106.885,106.851,106.88,232699999.0
2005-03-31 10:13:00,106.882,106.899,106.882,106.897,151500002.0
2005-03-31 10:14:00,106.912,106.929,106.88,106.909,297700002.0
2005-03-31 10:15:00,106.91,106.92,106.891,106.896,319399994.0
2005-03-31 10:16:00,106.87,106.903,106.867,106.89,279799994.0
2005-03-31 10:17:00,106.89,106.907,106.882,106.907,248500002.0
2005-03-31 10:18:00,106.902,106.922,106.875,106.875,332100001.0
2005-03-31 10:19:00,106.888,106.911,106.873,106.888,261600003.0
2005-03-31 10:20:00,106.888,106.901,106.879,106.879,163200003.0
2005-03-31 10:21:00,106.873,106.895,106.866,106.882,299799994.0
2005-03-31 10:22:00,106.893,106.919,106.872,106.919,170599999.0
2005-03-31 10:23:00,106.922,106.929,106.894,106.904,153299999.0
2005-03-31 10:24:00,106.909,106.909,106.87,106.876,224600004.0
2005-03-31 10:25:00,106.873,106.901,106.868,106.888,383500003.0
2005-03-31 10:26:00,106.878,106.908,106.878,106.907,266100003.0
2005-03-31 10:27:00,106.892,106.905,106.878,106.884,150400001.0
2005-03-31 10:28:00,106.88,106.895,106.865,106.893,342699999.0
2005-03-31 10:29:00,106.892,106.908,106.883,106.888,349499997.0
2005-03-31 10:30:00,106.9,106.905,106.863,106.873,289199998.0
2005-03-31 10:31:00,106.875,106.88,106.858,106.871,73300000.0
2005-03-31 10:32:00,106.888,106.895,106.858,106.862,250599994.0
2005-03-31 10:33:00,106.858,106.896,106.854,106.896,364700001.0
2005-03-31 10:34:00,106.895,106.905,106.868,106.869,225599998.0
2005-03-31 10:35:00,106.887,106.9,106.869,106.9,295899997.0
2005-03-31 10:36:00,106.9,106.904,106.87,106.886,361300000.0
2005-03-31 10:37:00,106.898,106.911,106.889,106.907,406299996.0
2005-03-31 10:38:00,106.92,106.921,106.897,106.916,367200001.0
2005-03-31 10:39:00,106.92,106.946,106.914,106.946,265500002.0
2005-03-31 10:40:00,106.952,106.96,106.929,106.934,255200005.0
2005-03-31 10:41:00,106.955,106.962,106.924,106.943,293699999.0
2005-03-31 10:42:00,106.95,106.952,106.931,106.949,170000001.0
2005-03-31 10:43:00,106.958,106.96,106.945,106.947,303100003.0
2005-03-31 10:44:00,106.953,106.953,106.907,106.907,320499997.0
2005-03-31 10:45:00,106.905,106.909,106.873,106.887,317900001.0
2005-03-31 10:46:00,106.895,106.904,106.873,106.885,264399999.0
2005-03-31 10:47:00,106.878,106.887,106.864,106.881,302399997.0
2005-03-31 10:48:00,106.888,106.89,106.834,106.836,165599997.0
2005-03-31 10:49:00,106.825,106.841,106.809,106.841,128999999.0
2005-03-31 10:50:00,106.832,106.835,106.81,106.822,161400002.0
2005-03-31 10:51:00,106.823,106.848,106.815,106.818,255200004.0
2005-03-31 10:52:00,106.81,106.82,106.801,106.808,237599998.0
2005-03-31 10:53:00,106.807,106.815,106.797,106.803,251500003.0
2005-03-31 10:54:00,106.795,106.801,106.785,106.794,213600004.0
2005-03-31 10:55:00,106.792,106.818,106.788,106.797,407099998.0
2005-03-31 10:56:00,106.798,106.856,106.798,106.853,148100003.0
2005-03-31 10:57:00,106.835,106.86,106.835,106.852,239999998.0
2005-03-31 10:58:00,106.845,106.855,106.831,106.844,257199997.0
2005-03-31 10:59:00,106.875,106.914,106.873,106.911,238899998.0
2005-03-31 11:00:00,106.926,106.957,106.915,106.936,274200001.0
2005-03-31 11:01:00,106.937,106.94,106.888,106.893,238999999.0
2005-03-31 11:02:00,106.885,106.892,106.868,106.887,206300001.0
2005-03-31 11:03:00,106.892,106.895,106.862,106.876,270800000.0
2005-03-31 11:04:00,106.881,106.898,106.87,106.882,264300001.0
2005-03-31 11:05:00,106.902,106.914,106.889,106.889,302499998.0
2005-03-31 11:06:00,106.918,106.918,106.881,106.881,192899998.0
2005-03-31 11:07:00,106.885,106.92,106.876,106.905,309699993.0
2005-03-31 11:08:00,106.914,106.92,106.893,106.92,196800002.0
2005-03-31 11:09:00,106.922,106.929,106.889,106.897,289400001.0
2005-03-31 11:10:00,106.91,106.916,106.893,106.911,196500003.0
2005-03-31 11:11:00,106.915,106.925,106.893,106.905,243800004.0
2005-03-31 11:12:00,106.908,106.927,106.892,106.916,273299998.0
2005-03-31 11:13:00,106.91,106.924,106.9,106.916,300900003.0
2005-03-31 11:14:00,106.908,106.917,106.879,106.893,435500000.0
2005-03-31 11:15:00,106.902,106.906,106.877,106.889,218100001.0
2005-03-31 11:16:00,106.905,106.915,106.884,106.909,289499996.0
2005-03-31 11:17:00,106.916,106.929,106.906,106.919,394400009.0
2005-03-31 11:18:00,106.92,106.926,106.892,106.909,280100003.0
2005-03-31 11:19:00,106.914,106.927,106.899,106.905,230400003.0
2005-03-31 11:20:00,106.921,106.929,106.91,106.919,288399998.0
2005-03-31 11:21:00,106.883,106.922,106.88,106.91,275699997.0
2005-03-31 11:22:00,106.922,106.923,106.886,106.897,198200000.0
2005-03-31 11:23:00,106.912,106.921,106.894,106.897,343399999.0
2005-03-31 11:24:00,106.893,106.912,106.879,106.899,159000005.0
2005-03-31 11:25:00,106.888,106.895,106.873,106.873,216500002.0
2005-03-31 11:26:00,106.863,106.888,106.855,106.874,292000004.0
2005-03-31 11:27:00,106.882,106.888,106.862,106.877,264899998.0
2005-03-31 11:28:00,106.878,106.889,106.862,106.877,236199999.0
2005-03-31 11:29:00,106.863,106.891,106.855,106.88,217100001.0
2005-03-31 11:30:00,106.87,106.891,106.863,106.884,201300003.0
2005-03-31 11:31:00,106.88,106.885,106.866,106.871,153700002.0
2005-03-31 11:32:00,106.868,106.887,106.859,106.881,184999997.0
2005-03-31 11:33:00,106.893,106.893,106.869,106.883,316700001.0
2005-03-31 11:34:00,106.892,106.895,106.874,106.882,182599998.0
2005-03-31 11:35:00,106.882,106.894,106.86,106.872,209699998.0
2005-03-31 11:36:00,106.87,106.889,106.863,106.872,339200002.0
2005-03-31 11:37:00,106.865,106.865,106.837,106.86,227999998.0
2005-03-31 11:38:00,106.872,106.878,106.854,106.877,313100000.0
2005-03-31 11:39:00,106.87,106.877,106.86,106.871,218300000.0
2005-03-31 11:40:00,106.879,106.879,106.845,106.864,242700002.0
2005-03-31 11:41:00,106.853,106.87,106.844,106.86,126499998.0
2005-03-31 11:42:00,106.84,106.862,106.831,106.858,188400004.0
2005-03-31 11:43:00,106.795,106.864,106.792,106.85,238799999.0
2005-03-31 11:44:00,106.865,106.868,106.834,106.835,177399999.0
2005-03-31 11:45:00,106.845,106.855,106.813,106.853,295700002.0
2005-03-31 11:46:00,106.832,106.857,106.831,106.853,233200000.0
2005-03-31 11:47:00,106.86,106.862,106.829,106.856,247999999.0
2005-03-31 11:48:00,106.865,106.877,106.835,106.877,305900007.0
2005-03-31 11:49:00,106.865,106.875,106.848,106.866,125499998.0
2005-03-31 11:50:00,106.855,106.863,106.827,106.842,310100002.0
2005-03-31 11:51:00,106.834,106.846,106.824,106.846,352000001.0
2005-03-31 11:52:00,106.842,106.85,106.822,106.822,405300000.0
2005-03-31 11:53:00,106.82,106.846,106.812,106.836,445199994.0
2005-03-31 11:54:00,106.818,106.854,106.803,106.854,319399996.0
2005-03-31 11:55:00,106.835,106.849,106.825,106.836,298299999.0
2005-03-31 11:56:00,106.831,106.856,106.823,106.851,266700003.0
2005-03-31 11:57:00,106.85,106.866,106.839,106.862,321100006.0
2005-03-31 11:58:00,106.859,106.878,106.855,106.87,287499997.0
2005-03-31 11:59:00,106.853,106.88,106.843,106.865,139699997.0
2005-03-31 12:00:00,106.867,106.877,106.839,106.839,304600006.0
2005-03-31 12:01:00,106.862,106.867,106.846,106.856,176800001.0
2005-03-31 12:02:00,106.838,106.865,106.836,106.856,221000000.0
2005-03-31 12:03:00,106.86,106.86,106.832,106.839,178299998.0
2005-03-31 12:04:00,106.862,106.865,106.849,106.854,367100004.0
2005-03-31 12:05:00,106.87,106.87,106.841,106.852,359999996.0
2005-03-31 12:06:00,106.84,106.85,106.825,106.825,416499999.0
2005-03-31 12:07:00,106.837,106.837,106.818,106.829,168799998.0
2005-03-31 12:08:00,106.826,106.846,106.812,106.834,206500006.0
2005-03-31 12:09:00,106.833,106.839,106.802,106.817,319600001.0
2005-03-31 12:10:00,106.824,106.827,106.791,106.809,408099996.0
2005-03-31 12:11:00,106.818,106.818,106.782,106.806,350300000.0
2005-03-31 12:12:00,106.818,106.825,106.794,106.817,124999999.0
2005-03-31 12:13:00,106.836,106.841,106.818,106.822,220299993.0
2005-03-31 12:14:00,106.842,106.847,106.817,106.838,349700002.0
2005-03-31 12:15:00,106.838,106.846,106.827,106.836,260799999.0
2005-03-31 12:16:00,106.805,106.843,106.805,106.836,299199997.0
2005-03-31 12:17:00,106.82,106.841,106.812,106.835,305300001.0
2005-03-31 12:18:00,106.825,106.852,106.822,106.837,313000004.0
2005-03-31 12:19:00,106.84,106.862,106.83,106.847,449600001.0
2005-03-31 12:20:00,106.857,106.857,106.842,106.854,333000000.0
2005-03-31 12:21:00,106.857,106.857,106.832,106.85,209800002.0
2005-03-31 12:22:00,106.85,106.852,106.824,106.832,213799993.0
2005-03-31 12:23:00,106.84,106.843,106.799,106.799,229299998.0
2005-03-31 12:24:00,106.796,106.815,106.786,106.797,275499998.0
2005-03-31 12:25:00,106.803,106.815,106.78,106.802,220299996.0
2005-03-31 12:26:00,106.788,106.806,106.772,106.806,187300000.0
2005-03-31 12:27:00,106.8,106.812,106.776,106.795,229099999.0
2005-03-31 12:28:00,106.799,106.821,106.797,106.818,316800003.0
2005-03-31 12:29:00,106.837,106.849,106.816,106.837,343200003.0
2005-03-31 12:30:00,106.855,106.859,106.827,106.827,134000000.0
2005-03-31 12:31:00,106.831,106.845,106.823,106.836,315100002.0
2005-03-31 12:32:00,106.84,106.84,106.799,106.805,189900002.0
2005-03-31 12:33:00,106.825,106.825,106.808,106.821,241399997.0
2005-03-31 12:34:00,106.822,106.828,106.81,106.816,211799997.0
2005-03-31 12:35:00,106.808,106.822,106.797,106.809,188099997.0
2005-03-31 12:36:00,106.828,106.835,106.802,106.826,254200002.0
2005-03-31 12:37:00,106.825,106.833,106.798,106.799,251599994.0
2005-03-31 12:38:00,106.814,106.821,106.789,106.798,251499996.0
2005-03-31 12:39:00,106.802,106.82,106.801,106.806,195700003.0
2005-03-31 12:40:00,106.788,106.815,106.78,106.792,272299996.0
2005-03-31 12:41:00,106.773,106.8,106.763,106.792,204899996.0
2005-03-31 12:42:00,106.795,106.804,106.749,106.789,402899998.0
2005-03-31 12:43:00,106.788,106.792,106.776,106.786,202200003.0
2005-03-31 12:44:00,106.786,106.796,106.72,106.72,213100001.0
2005-03-31 12:45:00,106.74,106.773,106.736,106.773,249500001.0
2005-03-31 12:46:00,106.78,106.784,106.75,106.768,269200000.0
2005-03-31 12:47:00,106.78,106.78,106.75,106.768,353700004.0
2005-03-31 12:48:00,106.777,106.785,106.749,106.771,272299997.0
2005-03-31 12:49:00,106.783,106.792,106.774,106.788,249799996.0
2005-03-31 12:50:00,106.78,106.807,106.78,106.794,316400005.0
2005-03-31 12:51:00,106.808,106.83,106.798,106.824,284199999.0
2005-03-31 12:52:00,106.83,106.836,106.809,106.811,122600001.0
2005-03-31 12:53:00,106.813,106.825,106.805,106.825,291800002.0
2005-03-31 12:54:00,106.809,106.84,106.8,106.84,242300003.0
2005-03-31 12:55:00,106.825,106.844,106.818,106.841,275299993.0
2005-03-31 12:56:00,106.823,106.853,106.823,106.841,225400000.0
2005-03-31 12:57:00,106.816,106.834,106.804,106.805,248700004.0
2005-03-31 12:58:00,106.815,106.836,106.805,106.827,342299999.0
2005-03-31 12:59:00,106.84,106.851,106.819,106.851,322200001.0
2005-03-31 13:00:00,106.848,106.861,106.833,106.851,267299999.0
2005-03-31 13:01:00,106.833,106.854,106.824,106.854,329300004.0
2005-03-31 13:02:00,106.838,106.866,106.838,106.856,212299997.0
2005-03-31 13:03:00,106.835,106.865,106.835,106.862,321799999.0
2005-03-31 13:04:00,106.863,106.875,106.836,106.855,325500005.0
2005-03-31 13:05:00,106.853,106.867,106.849,106.852,343600007.0
2005-03-31 13:06:00,106.856,106.873,106.846,106.866,333399994.0
2005-03-31 13:07:00,106.875,106.885,106.858,106.879,332800002.0
2005-03-31 13:08:00,106.879,106.879,106.845,106.864,290299999.0
2005-03-31 13:09:00,106.862,106.89,106.862,106.883,302199995.0
2005-03-31 13:10:00,106.878,106.887,106.864,106.875,202000001.0
2005-03-31 13:11:00,106.863,106.876,106.854,106.871,220100001.0
2005-03-31 13:12:00,106.885,106.894,106.861,106.866,304399995.0
2005-03-31 13:13:00,106.902,106.911,106.887,106.898,363199997.0
2005-03-31 13:14:00,106.881,106.899,106.873,106.873,310200002.0
2005-03-31 13:15:00,106.877,106.89,106.853,106.862,299900002.0
2005-03-31 13:16:00,106.861,106.873,106.851,106.854,251799999.0
2005-03-31 13:17:00,106.856,106.871,106.851,106.856,188199998.0
2005-03-31 13:18:00,106.867,106.867,106.83,106.847,356100006.0
2005-03-31 13:19:00,106.83,106.844,106.815,106.817,295399994.0
2005-03-31 13:20:00,106.827,106.84,106.814,106.825,280399997.0
2005-03-31 13:21:00,106.849,106.849,106.814,106.822,172900000.0
2005-03-31 13:22:00,106.797,106.824,106.78,106.78,241699996.0
2005-03-31 13:23:00,106.777,106.79,106.764,106.773,144300000.0
2005-03-31 13:24:00,106.79,106.796,106.779,106.779,209699996.0
2005-03-31 13:25:00,106.768,106.792,106.76,106.771,188199999.0
2005-03-31 13:26:00,106.777,106.79,106.765,106.781,312100000.0
2005-03-31 13:27:00,106.785,106.79,106.74,106.758,187100002.0
2005-03-31 13:28:00,106.777,106.79,106.763,106.783,287599999.0
2005-03-31 13:29:00,106.792,106.798,106.774,106.792,269399999.0
2005-03-31 13:30:00,106.792,106.838,106.791,106.835,335199999.0
2005-03-31 13:31:00,106.813,106.816,106.789,106.813,155000002.0
2005-03-31 13:32:00,106.827,106.828,106.8,106.8,337200003.0
2005-03-31 13:33:00,106.808,106.826,106.796,106.813,432099991.0
2005-03-31 13:34:00,106.817,106.827,106.799,106.811,294500003.0
2005-03-31 13:35:00,106.816,106.848,106.811,106.834,320300002.0
2005-03-31 13:36:00,106.837,106.853,106.824,106.844,331900000.0
2005-03-31 13:37:00,106.85,106.865,106.832,106.86,295000004.0
2005-03-31 13:38:00,106.862,106.883,106.847,106.847,244400002.0
2005-03-31 13:39:00,106.864,106.87,106.849,106.867,212599999.0
2005-03-31 13:40:00,106.88,106.88,106.851,106.865,314200001.0
2005-03-31 13:41:00,106.853,106.87,106.844,106.855,137700003.0
2005-03-31 13:42:00,106.85,106.876,106.845,106.876,147800003.0
2005-03-31 13:43:00,106.845,106.87,106.829,106.865,357900007.0
2005-03-31 13:44:00,106.842,106.859,106.824,106.833,296100000.0
2005-03-31 13:45:00,106.837,106.843,106.818,106.826,357599994.0
2005-03-31 13:46:00,106.835,106.844,106.807,106.807,212599999.0
2005-03-31 13:47:00,106.835,106.84,106.816,106.839,364400010.0
2005-03-31 13:48:00,106.85,106.851,106.83,106.84,331699991.0
2005-03-31 13:49:00,106.845,106.854,106.823,106.837,386900005.0
2005-03-31 13:50:00,106.852,106.86,106.819,106.842,352699998.0
2005-03-31 13:51:00,106.863,106.881,106.842,106.876,152499999.0
2005-03-31 13:52:00,106.861,106.879,106.859,106.865,194599998.0
2005-03-31 13:53:00,106.862,106.884,106.862,106.877,352600005.0
2005-03-31 13:54:00,106.875,106.884,106.84,106.852,396300002.0
2005-03-31 13:55:00,106.867,106.867,106.824,106.832,193800005.0
2005-03-31 13:56:00,106.818,106.835,106.813,106.825,316900008.0
2005-03-31 13:57:00,106.828,106.829,106.794,106.802,240500007.0
2005-03-31 13:58:00,106.815,106.819,106.799,106.819,211499999.0
2005-03-31 13:59:00,106.811,106.823,106.785,106.785,173400001.0
2005-03-31 14:00:00,106.76,106.786,106.749,106.758,296700001.0
2005-03-31 14:01:00,106.76,106.772,106.736,106.768,222899997.0
2005-03-31 14:02:00,106.773,106.789,106.759,106.776,167199999.0
2005-03-31 14:03:00,106.778,106.796,106.761,106.761,171999998.0
2005-03-31 14:04:00,106.75,106.768,106.738,106.747,222600002.0
2005-03-31 14:05:00,106.735,106.776,106.727,106.771,131600003.0
2005-03-31 14:06:00,106.768,106.784,106.76,106.781,251099998.0
2005-03-31 14:07:00,106.775,106.786,106.755,106.762,151300001.0
2005-03-31 14:08:00,106.792,106.807,106.772,106.804,183700001.0
2005-03-31 14:09:00,106.803,106.835,106.794,106.829,276700001.0
2005-03-31 14:10:00,106.831,106.839,106.796,106.796,265700002.0
2005-03-31 14:11:00,106.78,106.801,106.761,106.775,443899998.0
2005-03-31 14:12:00,106.76,106.771,106.739,106.749,220199998.0
2005-03-31 14:13:00,106.75,106.768,106.742,106.746,109100003.0
2005-03-31 14:14:00,106.743,106.78,106.742,106.765,167900003.0
2005-03-31 14:15:00,106.758,106.773,106.749,106.752,353499996.0
2005-03-31 14:16:00,106.738,106.756,106.738,106.749,219800000.0
2005-03-31 14:17:00,106.736,106.769,106.731,106.758,189699995.0
2005-03-31 14:18:00,106.757,106.771,106.748,106.763,297600008.0
2005-03-31 14:19:00,106.755,106.777,106.754,106.776,244100003.0
2005-03-31 14:20:00,106.76,106.806,106.752,106.806,279499997.0
2005-03-31 14:21:00,106.78,106.815,106.771,106.806,331699996.0
2005-03-31 14:22:00,106.822,106.822,106.794,106.794,127700003.0
2005-03-31 14:23:00,106.8,106.804,106.774,106.792,352100004.0
2005-03-31 14:24:00,106.77,106.803,106.761,106.794,334600003.0
2005-03-31 14:25:00,106.79,106.809,106.783,106.794,252399997.0
2005-03-31 14:26:00,106.793,106.804,106.789,106.791,253199996.0
2005-03-31 14:27:00,106.792,106.798,106.766,106.776,207699998.0
2005-03-31 14:28:00,106.745,106.778,106.735,106.75,376100001.0
2005-03-31 14:29:00,106.735,106.749,106.718,106.72,311499996.0
2005-03-31 14:30:00,106.695,106.739,106.692,106.72,270899996.0
2005-03-31 14:31:00,106.73,106.73,106.71,106.719,236299998.0
2005-03-31 14:32:00,106.718,106.735,106.706,106.721,350400003.0
2005-03-31 14:33:00,106.718,106.738,106.703,106.73,234600000.0
2005-03-31 14:34:00,106.723,106.735,106.709,106.729,253800004.0
2005-03-31 14:35:00,106.727,106.738,106.72,106.734,180400000.0
2005-03-31 14:36:00,106.72,106.74,106.714,106.731,240699994.0
2005-03-31 14:37:00,106.73,106.752,106.726,106.749,173200002.0
2005-03-31 14:38:00,106.738,106.758,106.738,106.755,131800001.0
2005-03-31 14:39:00,106.748,106.786,106.744,106.778,216900000.0
2005-03-31 14:40:00,106.777,106.788,106.772,106.783,308999997.0
2005-03-31 14:41:00,106.775,106.783,106.757,106.768,254900003.0
2005-03-31 14:42:00,106.77,106.786,106.761,106.779,150699997.0
2005-03-31 14:43:00,106.79,106.79,106.749,106.759,277400006.0
2005-03-31 14:44:00,106.78,106.784,106.748,106.759,171900000.0
2005-03-31 14:45:00,106.739,106.787,106.737,106.78,291200004.0
2005-03-31 14:46:00,106.8,106.81,106.775,106.798,255900001.0
2005-03-31 14:47:00,106.787,106.811,106.777,106.803,102399999.0
2005-03-31 14:48:00,106.813,106.82,106.786,106.798,352299994.0
2005-03-31 14:49:00,106.805,106.817,106.782,106.817,325100000.0
2005-03-31 14:50:00,106.808,106.832,106.795,106.818,300999993.0
2005-03-31 14:51:00,106.833,106.851,106.822,106.839,208899995.0
2005-03-31 14:52:00,106.838,106.858,106.83,106.858,291499996.0
2005-03-31 14:53:00,106.865,106.869,106.84,106.847,261100002.0
2005-03-31 14:54:00,106.845,106.854,106.829,106.837,261599999.0
2005-03-31 14:55:00,106.838,106.851,106.82,106.839,228799999.0
2005-03-31 14:56:00,106.84,106.842,106.815,106.822,319699997.0
2005-03-31 14:57:00,106.818,106.828,106.81,106.818,269899998.0
2005-03-31 14:58:00,106.822,106.825,106.797,106.815,262800001.0
2005-03-31 14:59:00,106.814,106.852,106.814,106.845,237400002.0
2005-03-31 15:00:00,106.85,106.863,106.825,106.852,250200000.0
2005-03-31 15:01:00,106.872,106.881,106.854,106.864,234399998.0
2005-03-31 15:02:00,106.856,106.884,106.856,106.874,225999998.0
2005-03-31 15:03:00,106.88,106.881,106.855,106.869,171099998.0
2005-03-31 15:04:00,106.885,106.898,106.872,106.877,183600003.0
2005-03-31 15:05:00,106.894,106.901,106.872,106.897,255299998.0
2005-03-31 15:06:00,106.892,106.9,106.873,106.88,353199998.0
2005-03-31 15:07:00,106.868,106.894,106.868,106.889,174900003.0
2005-03-31 15:08:00,106.885,106.891,106.867,106.873,240999999.0
2005-03-31 15:09:00,106.874,106.88,106.841,106.87,312499995.0
2005-03-31 15:10:00,106.878,106.917,106.871,106.905,260299998.0
2005-03-31 15:11:00,106.901,106.907,106.873,106.878,350300002.0
2005-03-31 15:12:00,106.88,106.889,106.848,106.857,212900000.0
2005-03-31 15:13:00,106.88,106.897,106.855,106.89,426000003.0
2005-03-31 15:14:00,106.908,106.926,106.899,106.904,257599998.0
2005-03-31 15:15:00,106.9,106.905,106.874,106.878,520299998.0
2005-03-31 15:16:00,106.903,106.913,106.889,106.909,130099997.0
2005-03-31 15:17:00,106.92,106.937,106.913,106.923,157400003.0
2005-03-31 15:18:00,106.93,106.93,106.918,106.928,208699996.0
2005-03-31 15:19:00,106.91,106.936,106.905,106.93,134799998.0
2005-03-31 15:20:00,106.94,106.944,106.914,106.941,406300000.0
2005-03-31 15:21:00,106.947,106.947,106.899,106.905,416499995.0
2005-03-31 15:22:00,106.891,106.92,106.89,106.913,166700003.0
2005-03-31 15:23:00,106.9,106.918,106.889,106.908,449400000.0
2005-03-31 15:24:00,106.912,106.923,106.899,106.904,329900000.0
2005-03-31 15:25:00,106.907,106.921,106.898,106.915,380800003.0
2005-03-31 15:26:00,106.908,106.917,106.899,106.911,230000003.0
2005-03-31 15:27:00,106.9,106.922,106.892,106.918,136600003.0
2005-03-31 15:28:00,106.91,106.946,106.906,106.946,243399997.0
2005-03-31 15:29:00,106.92,106.939,106.908,106.926,240500002.0
2005-03-31 15:30:00,106.89,106.896,106.858,106.874,221399999.0
2005-03-31 15:31:00,106.837,106.849,106.777,106.8,258600003.0
2005-03-31 15:32:00,106.805,106.819,106.747,106.751,322500004.0
2005-03-31 15:33:00,106.74,106.759,106.722,106.745,64000000.0
2005-03-31 15:34:00,106.747,106.768,106.73,106.756,215300000.0
2005-03-31 15:35:00,106.767,106.78,106.74,106.747,166799996.0
2005-03-31 15:36:00,106.76,106.764,106.717,106.717,259100001.0
2005-03-31 15:37:00,106.72,106.732,106.697,106.709,284800001.0
2005-03-31 15:38:00,106.696,106.696,106.658,106.67,127799999.0
2005-03-31 15:39:00,106.667,106.691,106.661,106.674,196999999.0
2005-03-31 15:40:00,106.695,106.711,106.671,106.711,199499999.0
2005-03-31 15:41:00,106.71,106.731,106.699,106.721,338299997.0
2005-03-31 15:42:00,106.738,106.753,106.718,106.749,318399996.0
2005-03-31 15:43:00,106.753,106.76,106.737,106.758,469300005.0
2005-03-31 15:44:00,106.735,106.772,106.731,106.754,173900004.0
2005-03-31 15:45:00,106.746,106.762,106.732,106.744,304200006.0
2005-03-31 15:46:00,106.728,106.76,106.718,106.743,376900000.0
2005-03-31 15:47:00,106.727,106.731,106.705,106.705,221600001.0
2005-03-31 15:48:00,106.723,106.732,106.691,106.716,339200004.0
2005-03-31 15:49:00,106.717,106.756,106.712,106.756,157499996.0
2005-03-31 15:50:00,106.738,106.778,106.731,106.773,376100002.0
2005-03-31 15:51:00,106.765,106.796,106.747,106.796,252800000.0
2005-03-31 15:52:00,106.765,106.804,106.755,106.8,349300002.0
2005-03-31 15:53:00,106.815,106.822,106.792,106.809,289200006.0
2005-03-31 15:54:00,106.842,106.85,106.798,106.825,374600004.0
2005-03-31 15:55:00,106.825,106.839,106.81,106.822,122900003.0
2005-03-31 15:56:00,106.807,106.827,106.8,106.808,282899999.0
2005-03-31 15:57:00,106.807,106.825,106.807,106.817,166799997.0
2005-03-31 15:58:00,106.837,106.845,106.811,106.815,266100000.0
2005-03-31 15:59:00,106.827,106.827,106.803,106.808,235699998.0
2005-03-31 16:00:00,106.812,106.836,106.806,106.817,300000002.0
2005-03-31 16:01:00,106.827,106.827,106.797,106.807,256499997.0
2005-03-31 16:02:00,106.822,106.822,106.801,106.803,123400003.0
2005-03-31 16:03:00,106.808,106.813,106.765,106.783,408200009.0
2005-03-31 16:04:00,106.787,106.792,106.77,106.775,226400004.0
2005-03-31 16:05:00,106.785,106.797,106.763,106.77,296400001.0
2005-03-31 16:06:00,106.76,106.78,106.753,106.771,126800002.0
2005-03-31 16:07:00,106.752,106.779,106.744,106.744,152200002.0
2005-03-31 16:08:00,106.755,106.762,106.738,106.749,287000003.0
2005-03-31 16:09:00,106.762,106.771,106.748,106.751,204400001.0
2005-03-31 16:10:00,106.758,106.76,106.733,106.733,106600001.0
2005-03-31 16:11:00,106.74,106.743,106.697,106.7,353500001.0
2005-03-31 16:12:00,106.707,106.707,106.665,106.675,221999997.0
2005-03-31 16:13:00,106.68,106.686,106.663,106.675,235700000.0
2005-03-31 16:14:00,106.675,106.683,106.658,106.668,237699997.0
2005-03-31 16:15:00,106.65,106.667,106.636,106.664,244699997.0
2005-03-31 16:16:00,106.648,106.664,106.642,106.664,225200001.0
2005-03-31 16:17:00,106.668,106.672,106.646,106.653,187100004.0
2005-03-31 16:18:00,106.669,106.68,106.654,106.667,154900000.0
2005-03-31 16:19:00,106.688,106.691,106.672,106.685,342199997.0
2005-03-31 16:20:00,106.68,106.703,106.675,106.699,226299999.0
2005-03-31 16:21:00,106.688,106.712,106.676,106.706,221400000.0
2005-03-31 16:22:00,106.695,106.709,106.684,106.701,124499997.0
2005-03-31 16:23:00,106.702,106.716,106.694,106.716,320800000.0
2005-03-31 16:24:00,106.717,106.717,106.675,106.677,208299996.0
2005-03-31 16:25:00,106.685,106.693,106.671,106.692,230100000.0
2005-03-31 16:26:00,106.685,106.7,106.667,106.693,333300002.0
2005-03-31 16:27:00,106.692,106.7,106.654,106.659,273899997.0
2005-03-31 16:28:00,106.668,106.671,106.652,106.656,216500002.0
2005-03-31 16:29:00,106.662,106.662,106.627,106.643,286199998.0
2005-03-31 16:30:00,106.648,106.655,106.627,106.63,143899997.0
2005-03-31 16:31:00,106.641,106.651,106.634,106.64,225199993.0
2005-03-31 16:32:00,106.653,106.684,106.64,106.675,131100004.0
2005-03-31 16:33:00,106.693,106.709,106.684,106.705,201500004.0
2005-03-31 16:34:00,106.715,106.724,106.702,106.709,409299995.0
2005-03-31 16:35:00,106.732,106.74,106.703,106.726,188300003.0
2005-03-31 16:36:00,106.73,106.735,106.708,106.717,387099999.0
2005-03-31 16:37:00,106.725,106.733,106.699,106.71,186000000.0
2005-03-31 16:38:00,106.697,106.735,106.697,106.723,380999993.0
2005-03-31 16:39:00,106.74,106.745,106.711,106.735,454199999.0
2005-03-31 16:40:00,106.735,106.77,106.731,106.77,153499999.0
2005-03-31 16:41:00,106.767,106.767,106.726,106.732,334299998.0
2005-03-31 16:42:00,106.757,106.776,106.727,106.776,199399995.0
2005-03-31 16:43:00,106.773,106.774,106.75,106.753,237299994.0
2005-03-31 16:44:00,106.733,106.771,106.729,106.759,137100000.0
2005-03-31 16:45:00,106.76,106.781,106.751,106.772,218600001.0
2005-03-31 16:46:00,106.77,106.785,106.76,106.784,217300002.0
2005-03-31 16:47:00,106.779,106.806,106.779,106.79,323499999.0
2005-03-31 16:48:00,106.788,106.809,106.773,106.803,211599994.0
2005-03-31 16:49:00,106.803,106.809,106.776,106.787,227399998.0
2005-03-31 16:50:00,106.798,106.85,106.786,106.845,267499995.0
2005-03-31 16:51:00,106.832,106.856,106.825,106.847,363899997.0
2005-03-31 16:52:00,106.832,106.839,106.814,106.819,455800001.0
2005-03-31 16:53:00,106.805,106.81,106.768,106.768,290199992.0
2005-03-31 16:54:00,106.777,106.788,106.764,106.787,230699999.0
2005-03-31 16:55:00,106.805,106.821,106.796,106.817,202400001.0
2005-03-31 16:56:00,106.818,106.827,106.81,106.813,266899995.0
2005-03-31 16:57:00,106.801,106.843,106.793,106.843,448400005.0
2005-03-31 16:58:00,106.88,106.933,106.858,106.933,195000000.0
2005-03-31 16:59:00,106.935,106.974,106.914,106.969,242100004.0
2005-03-31 17:00:00,106.98,106.982,106.91,106.917,178299999.0
2005-03-31 17:01:00,106.922,106.998,106.917,106.99,364500010.0
2005-03-31 17:02:00,107.009,107.032,106.991,107.032,221600006.0
2005-03-31 17:03:00,107.025,107.041,106.995,107.007,280100002.0
2005-03-31 17:04:00,107.031,107.031,106.976,106.977,186800001.0
2005-03-31 17:05:00,106.997,107.005,106.97,106.971,136699996.0
2005-03-31 17:06:00,106.985,106.995,106.955,106.962,224899999.0
2005-03-31 17:07:00,106.95,106.992,106.948,106.99,368599997.0
2005-03-31 17:08:00,106.985,107.061,106.982,107.06,284900005.0
2005-03-31 17:09:00,107.05,107.065,107.033,107.052,260699995.0
2005-03-31 17:10:00,107.083,107.088,107.037,107.079,218599994.0
2005-03-31 17:11:00,107.07,107.135,107.06,107.135,189600003.0
2005-03-31 17:12:00,107.148,107.184,107.142,107.184,334300004.0
2005-03-31 17:13:00,107.218,107.218,107.142,107.162,292900001.0
2005-03-31 17:14:00,107.147,107.159,107.106,107.106,61300000.0
2005-03-31 17:15:00,107.078,107.112,107.064,107.103,294600002.0
2005-03-31 17:16:00,107.092,107.107,107.085,107.097,212000000.0
2005-03-31 17:17:00,107.105,107.158,107.105,107.156,246800003.0
2005-03-31 17:18:00,107.13,107.136,107.103,107.125,185099997.0
2005-03-31 17:19:00,107.121,107.121,107.089,107.111,398899998.0
2005-03-31 17:20:00,107.13,107.15,107.12,107.15,257600003.0
2005-03-31 17:21:00,107.149,107.171,107.137,107.152,286300000.0
2005-03-31 17:22:00,107.18,107.18,107.124,107.128,296400005.0
2005-03-31 17:23:00,107.117,107.135,107.113,107.125,200399999.0
2005-03-31 17:24:00,107.11,107.137,107.106,107.131,86600001.0
2005-03-31 17:25:00,107.128,107.178,107.122,107.176,262100002.0
2005-03-31 17:26:00,107.177,107.183,107.151,107.161,303999998.0
2005-03-31 17:27:00,107.16,107.17,107.129,107.134,459600006.0
2005-03-31 17:28:00,107.139,107.164,107.136,107.145,182900002.0
2005-03-31 17:29:00,107.11,107.143,107.108,107.128,268099998.0
2005-03-31 17:30:00,107.123,107.15,107.118,107.136,287799996.0
2005-03-31 17:31:00,107.135,107.202,107.13,107.201,515700003.0
2005-03-31 17:32:00,107.198,107.211,107.185,107.203,182599994.0
2005-03-31 17:33:00,107.185,107.222,107.185,107.217,288600000.0
2005-03-31 17:34:00,107.202,107.208,107.169,107.182,224900001.0
2005-03-31 17:35:00,107.177,107.177,107.147,107.152,254500001.0
2005-03-31 17:36:00,107.149,107.156,107.13,107.138,230500000.0
2005-03-31 17:37:00,107.15,107.153,107.122,107.127,276200001.0
2005-03-31 17:38:00,107.14,107.158,107.13,107.158,239000005.0
2005-03-31 17:39:00,107.145,107.165,107.141,107.155,327600003.0
2005-03-31 17:40:00,107.138,107.161,107.132,107.153,342100001.0
2005-03-31 17:41:00,107.168,107.194,107.155,107.194,301199998.0
2005-03-31 17:42:00,107.192,107.231,107.192,107.215,284099998.0
2005-03-31 17:43:00,107.214,107.227,107.203,107.207,199399996.0
2005-03-31 17:44:00,107.204,107.255,107.197,107.255,229600000.0
2005-03-31 17:45:00,107.24,107.261,107.224,107.246,337799999.0
2005-03-31 17:46:00,107.235,107.25,107.211,107.248,286799997.0
2005-03-31 17:47:00,107.228,107.245,107.219,107.235,279799996.0
2005-03-31 17:48:00,107.228,107.261,107.227,107.258,245999999.0
2005-03-31 17:49:00,107.245,107.255,107.221,107.223,289800004.0
2005-03-31 17:50:00,107.24,107.246,107.215,107.228,209800001.0
2005-03-31 17:51:00,107.223,107.23,107.197,107.197,253500003.0
2005-03-31 17:52:00,107.198,107.214,107.192,107.192,157900000.0
2005-03-31 17:53:00,107.212,107.218,107.198,107.201,253899999.0
2005-03-31 17:54:00,107.223,107.228,107.159,107.16,95300000.0
2005-03-31 17:55:00,107.173,107.178,107.125,107.126,294499996.0
2005-03-31 17:56:00,107.147,107.161,107.132,107.158,243299999.0
2005-03-31 17:57:00,107.148,107.165,107.148,107.157,346100004.0
2005-03-31 17:58:00,107.175,107.179,107.153,107.162,150000004.0
2005-03-31 17:59:00,107.155,107.166,107.143,107.158,279500001.0
2005-03-31 18:00:00,107.165,107.18,107.155,107.179,143700003.0
2005-03-31 18:01:00,107.17,107.18,107.17,107.18,2036099994.0
2005-03-31 18:02:00,107.17,107.18,107.16,107.16,2036099994.0
2005-03-31 18:03:00,107.17,107.2,107.16,107.18,2036099994.0
2005-03-31 18:04:00,107.19,107.19,107.18,107.19,2036099994.0
2005-03-31 18:05:00,107.17,107.17,107.14,107.15,2036099994.0
2005-03-31 18:06:00,107.15,107.17,107.15,107.16,2036099994.0
2005-03-31 18:07:00,107.17,107.17,107.17,107.17,2036099994.0
2005-03-31 18:08:00,107.16,107.17,107.16,107.17,2036099994.0
2005-03-31 18:09:00,107.16,107.17,107.16,107.17,2036099994.0
2005-03-31 18:10:00,107.16,107.17,107.15,107.15,2036099994.0
2005-03-31 18:11:00,107.143,107.162,107.119,107.158,2036099994.0
2005-03-31 18:12:00,107.158,107.169,107.125,107.147,1988899986.0
2005-03-31 18:13:00,107.17,107.17,107.14,107.14,2010900003.0
2005-03-31 18:14:00,107.15,107.15,107.13,107.14,2010900003.0
2005-03-31 18:15:00,107.15,107.15,107.14,107.14,2010900003.0
2005-03-31 18:16:00,107.15,107.15,107.13,107.13,2010900003.0
2005-03-31 18:17:00,107.12,107.133,107.101,107.11,2010900003.0
2005-03-31 18:18:00,107.102,107.122,107.079,107.103,1885200013.0
2005-03-31 18:19:00,107.12,107.12,107.1,107.12,2079900017.0
2005-03-31 18:20:00,107.12,107.13,107.12,107.13,2079900017.0
2005-03-31 18:21:00,107.13,107.16,107.13,107.16,2079900017.0
2005-03-31 18:22:00,107.15,107.16,107.15,107.16,2079900017.0
2005-03-31 18:23:00,107.15,107.15,107.15,107.15,2079900017.0
2005-03-31 18:24:00,107.15,107.16,107.15,107.15,2079900017.0
2005-03-31 18:25:00,107.15,107.16,107.14,107.15,2079900017.0
2005-03-31 18:26:00,107.126,107.152,107.125,107.136,2079900017.0
2005-03-31 18:27:00,107.137,107.158,107.121,107.145,1816199998.0
2005-03-31 18:28:00,107.14,107.14,107.13,107.13,1693500011.0
2005-03-31 18:29:00,107.12,107.13,107.12,107.13,1693500011.0
2005-03-31 18:30:00,107.112,107.133,107.101,107.112,1693500011.0
2005-03-31 18:31:00,107.11,107.12,107.11,107.12,1793199995.0
2005-03-31 18:32:00,107.12,107.12,107.09,107.09,1793199995.0
2005-03-31 18:33:00,107.07,107.11,107.07,107.11,1793199995.0
2005-03-31 18:34:00,107.11,107.13,107.11,107.12,1793199995.0
2005-03-31 18:35:00,107.12,107.12,107.12,107.12,1793199995.0
2005-03-31 18:36:00,107.102,107.125,107.079,107.097,1793199995.0
2005-03-31 18:37:00,107.117,107.13,107.096,107.113,1417899989.0
2005-03-31 18:38:00,107.115,107.135,107.096,107.119,1083299997.0
2005-03-31 18:39:00,107.132,107.132,107.104,107.124,831900007.0
2005-03-31 18:40:00,107.119,107.143,107.105,107.133,1519799998.0
2005-03-31 18:41:00,107.147,107.173,107.128,107.141,1682800003.0
2005-03-31 18:42:00,107.136,107.156,107.119,107.138,1957800002.0
2005-03-31 18:43:00,107.136,107.152,107.108,107.142,1178099991.0
2005-03-31 18:44:00,107.131,107.154,107.103,107.13,892700001.0
2005-03-31 18:45:00,107.138,107.161,107.118,107.147,1671899982.0
2005-03-31 18:46:00,107.147,107.162,107.124,107.14,1532399999.0
2005-03-31 18:47:00,107.135,107.15,107.117,107.135,473799994.0
2005-03-31 18:48:00,107.141,107.155,107.117,107.14,890599991.0
2005-03-31 18:49:00,107.137,107.157,107.129,107.15,1498399990.0
2005-03-31 18:50:00,107.149,107.156,107.126,107.136,1781900003.0
2005-03-31 18:51:00,107.138,107.157,107.12,107.157,1562899991.0
2005-03-31 18:52:00,107.167,107.182,107.148,107.16,1508499992.0
2005-03-31 18:53:00,107.149,107.171,107.138,107.156,1519600000.0
2005-03-31 18:54:00,107.164,107.202,107.155,107.197,1761700005.0
2005-03-31 18:55:00,107.19,107.219,107.169,107.189,1966700011.0
2005-03-31 18:56:00,107.176,107.213,107.174,107.205,382199998.0
2005-03-31 18:57:00,107.214,107.227,107.196,107.207,1159000000.0
2005-03-31 18:58:00,107.211,107.227,107.188,107.198,1709600010.0
2005-03-31 18:59:00,107.214,107.22,107.184,107.208,1893000016.0
2005-03-31 19:00:00,107.202,107.21,107.173,107.173,983800001.0
2005-03-31 19:01:00,107.186,107.196,107.167,107.183,692200005.0
2005-03-31 19:02:00,107.186,107.206,107.162,107.167,635500010.0
2005-03-31 19:03:00,107.183,107.197,107.158,107.162,1615500010.0
2005-03-31 19:04:00,107.162,107.187,107.153,107.177,1172000002.0
2005-03-31 19:05:00,107.189,107.198,107.165,107.184,747899985.0
2005-03-31 19:06:00,107.176,107.19,107.155,107.172,1059099993.0
2005-03-31 19:07:00,107.179,107.218,107.164,107.165,2059100013.0
2005-03-31 19:08:00,107.164,107.174,107.132,107.156,1437400008.0
2005-03-31 19:09:00,107.16,107.18,107.151,107.169,883600003.0
2005-03-31 19:10:00,107.182,107.198,107.168,107.168,790200009.0
2005-03-31 19:11:00,107.163,107.184,107.156,107.169,586900004.0
2005-03-31 19:12:00,107.174,107.174,107.143,107.154,920100001.0
2005-03-31 19:13:00,107.162,107.171,107.14,107.14,740900000.0
2005-03-31 19:14:00,107.131,107.155,107.107,107.122,927600013.0
2005-03-31 19:15:00,107.12,107.14,107.103,107.114,1561900014.0
2005-03-31 19:16:00,107.115,107.153,107.104,107.129,957700004.0
2005-03-31 19:17:00,107.142,107.149,107.116,107.127,1188800007.0
2005-03-31 19:18:00,107.118,107.145,107.11,107.14,835999999.0
2005-03-31 19:19:00,107.144,107.166,107.128,107.157,1746300015.0
2005-03-31 19:20:00,107.158,107.168,107.131,107.16,949900001.0
2005-03-31 19:21:00,107.169,107.169,107.127,107.158,1358399996.0
2005-03-31 19:22:00,107.167,107.188,107.128,107.154,814500008.0
2005-03-31 19:23:00,107.16,107.17,107.15,107.17,1535500008.0
2005-03-31 19:24:00,107.166,107.197,107.158,107.168,1535500008.0
2005-03-31 19:25:00,107.177,107.209,107.162,107.2,1486199995.0
2005-03-31 19:26:00,107.22,107.22,107.2,107.2,2078800008.0
2005-03-31 19:27:00,107.183,107.217,107.173,107.203,2078800008.0
2005-03-31 19:28:00,107.197,107.216,107.182,107.209,1291299992.0
2005-03-31 19:29:00,107.221,107.227,107.189,107.215,418500000.0
2005-03-31 19:30:00,107.205,107.22,107.183,107.205,845800006.0
2005-03-31 19:31:00,107.185,107.218,107.169,107.169,1491800004.0
2005-03-31 19:32:00,107.19,107.209,107.172,107.185,1447500004.0
2005-03-31 19:33:00,107.185,107.197,107.154,107.195,996500002.0
2005-03-31 19:34:00,107.181,107.189,107.149,107.175,1314499996.0
2005-03-31 19:35:00,107.163,107.177,107.142,107.155,1909000007.0
2005-03-31 19:36:00,107.152,107.164,107.127,107.163,573300012.0
2005-03-31 19:37:00,107.155,107.165,107.145,107.158,138900003.0
2005-03-31 19:38:00,107.164,107.197,107.143,107.159,996400002.0
2005-03-31 19:39:00,107.169,107.184,107.148,107.166,1183099996.0
2005-03-31 19:40:00,107.172,107.178,107.143,107.146,850399995.0
2005-03-31 19:41:00,107.152,107.176,107.143,107.171,1311899993.0
2005-03-31 19:42:00,107.165,107.165,107.133,107.164,853000000.0
2005-03-31 19:43:00,107.163,107.187,107.149,107.178,445300008.0
2005-03-31 19:44:00,107.17,107.203,107.108,107.163,918400004.0
2005-03-31 19:45:00,107.155,107.175,107.136,107.172,615600007.0
2005-03-31 19:46:00,107.185,107.198,107.155,107.171,1117000012.0
2005-03-31 19:47:00,107.178,107.197,107.158,107.18,548399998.0
2005-03-31 19:48:00,107.178,107.208,107.154,107.178,1239400007.0
2005-03-31 19:49:00,107.185,107.194,107.153,107.183,868300003.0
2005-03-31 19:50:00,107.172,107.184,107.147,107.168,755500008.0
2005-03-31 19:51:00,107.175,107.182,107.153,107.173,770999995.0
2005-03-31 19:52:00,107.167,107.197,107.151,107.197,1009200002.0
2005-03-31 19:53:00,107.207,107.229,107.191,107.207,1277199993.0
2005-03-31 19:54:00,107.193,107.207,107.163,107.192,1627200004.0
2005-03-31 19:55:00,107.186,107.206,107.159,107.177,706200005.0
2005-03-31 19:56:00,107.167,107.188,107.148,107.183,642700000.0
2005-03-31 19:57:00,107.176,107.187,107.147,107.173,701099996.0
2005-03-31 19:58:00,107.175,107.197,107.143,107.162,1321899999.0
2005-03-31 19:59:00,107.157,107.198,107.157,107.183,907600004.0
2005-03-31 20:00:00,107.192,107.2,107.161,107.177,288600007.0
2005-03-31 20:01:00,107.161,107.177,107.149,107.173,757800008.0
2005-03-31 20:02:00,107.143,107.191,107.132,107.173,1185199996.0
2005-03-31 20:03:00,107.171,107.185,107.146,107.175,737400001.0
2005-03-31 20:04:00,107.183,107.189,107.155,107.165,892799988.0
2005-03-31 20:05:00,107.17,107.185,107.151,107.159,949899992.0
2005-03-31 20:06:00,107.152,107.179,107.152,107.166,1883800002.0
2005-03-31 20:07:00,107.161,107.186,107.143,107.165,1024999997.0
2005-03-31 20:08:00,107.17,107.187,107.153,107.165,807400000.0
2005-03-31 20:09:00,107.155,107.182,107.155,107.162,1151300003.0
2005-03-31 20:10:00,107.166,107.186,107.146,107.169,1032200004.0
2005-03-31 20:11:00,107.163,107.191,107.154,107.167,1956599993.0
2005-03-31 20:12:00,107.17,107.17,107.16,107.16,833100003.0
2005-03-31 20:13:00,107.124,107.158,107.123,107.149,833100003.0
2005-03-31 20:14:00,107.141,107.162,107.128,107.145,1231900001.0
2005-03-31 20:15:00,107.147,107.177,107.144,107.15,1608900018.0
2005-03-31 20:16:00,107.15,107.18,107.134,107.164,1341199999.0
2005-03-31 20:17:00,107.179,107.206,107.162,107.184,767299994.0
2005-03-31 20:18:00,107.173,107.208,107.17,107.199,260199997.0
2005-03-31 20:19:00,107.204,107.22,107.187,107.205,870399999.0
2005-03-31 20:20:00,107.2,107.209,107.191,107.195,714399991.0
2005-03-31 20:21:00,107.207,107.22,107.199,107.202,1318500006.0
2005-03-31 20:22:00,107.193,107.22,107.178,107.202,1168000001.0
2005-03-31 20:23:00,107.195,107.219,107.18,107.197,922899990.0
2005-03-31 20:24:00,107.204,107.227,107.183,107.199,672499996.0
2005-03-31 20:25:00,107.211,107.217,107.171,107.18,1186600007.0
2005-03-31 20:26:00,107.199,107.208,107.186,107.205,888099996.0
2005-03-31 20:27:00,107.204,107.216,107.18,107.189,1222900007.0
2005-03-31 20:28:00,107.21,107.22,107.21,107.22,2100600001.0
2005-03-31 20:29:00,107.22,107.22,107.22,107.22,2100600001.0
2005-03-31 20:30:00,107.22,107.23,107.22,107.23,2100600001.0
2005-03-31 20:31:00,107.23,107.25,107.23,107.25,2100600001.0
2005-03-31 20:32:00,107.236,107.259,107.213,107.252,2100600001.0
2005-03-31 20:33:00,107.244,107.267,107.223,107.249,633200006.0
2005-03-31 20:34:00,107.249,107.266,107.228,107.253,436999997.0
2005-03-31 20:35:00,107.253,107.261,107.233,107.237,661000000.0
2005-03-31 20:36:00,107.238,107.246,107.205,107.207,512000004.0
2005-03-31 20:37:00,107.218,107.234,107.193,107.213,529199998.0
2005-03-31 20:38:00,107.207,107.228,107.196,107.214,914099989.0
2005-03-31 20:39:00,107.217,107.239,107.206,107.223,1167699995.0
2005-03-31 20:40:00,107.225,107.238,107.205,107.215,2042799998.0
2005-03-31 20:41:00,107.231,107.231,107.178,107.205,1299199981.0
2005-03-31 20:42:00,107.2,107.223,107.191,107.2,1070400003.0
2005-03-31 20:43:00,107.21,107.231,107.201,107.205,1358399997.0
2005-03-31 20:44:00,107.215,107.236,107.192,107.209,1754099984.0
2005-03-31 20:45:00,107.205,107.219,107.187,107.192,1248600001.0
2005-03-31 20:46:00,107.213,107.224,107.195,107.209,1572499998.0
2005-03-31 20:47:00,107.205,107.228,107.185,107.197,1940500017.0
2005-03-31 20:48:00,107.204,107.223,107.179,107.223,1162399992.0
2005-03-31 20:49:00,107.189,107.221,107.183,107.202,1262299995.0
2005-03-31 20:50:00,107.209,107.227,107.193,107.207,1597700000.0
2005-03-31 20:51:00,107.208,107.229,107.182,107.223,757200005.0
2005-03-31 20:52:00,107.2,107.208,107.193,107.207,227000000.0
2005-03-31 20:53:00,107.202,107.221,107.163,107.177,1155600002.0
2005-03-31 20:54:00,107.183,107.189,107.161,107.17,332800002.0
2005-03-31 20:55:00,107.171,107.208,107.154,107.179,1626800013.0
2005-03-31 20:56:00,107.197,107.217,107.16,107.184,722000004.0
2005-03-31 20:57:00,107.188,107.206,107.154,107.17,1621299990.0
2005-03-31 20:58:00,107.19,107.19,107.19,107.19,1885500009.0
2005-03-31 20:59:00,107.2,107.2,107.2,107.2,1885500009.0
2005-03-31 21:00:00,107.194,107.203,107.165,107.171,1885500009.0
2005-03-31 21:01:00,107.187,107.193,107.169,107.18,1163300010.0
2005-03-31 21:02:00,107.179,107.208,107.176,107.176,924599989.0
2005-03-31 21:03:00,107.178,107.205,107.168,107.182,1136199996.0
2005-03-31 21:04:00,107.185,107.214,107.175,107.193,484400005.0
2005-03-31 21:05:00,107.193,107.2,107.169,107.185,945799989.0
2005-03-31 21:06:00,107.177,107.214,107.167,107.186,686100012.0
2005-03-31 21:07:00,107.199,107.209,107.182,107.195,1498900013.0
2005-03-31 21:08:00,107.195,107.224,107.177,107.221,661400002.0
2005-03-31 21:09:00,107.21,107.227,107.19,107.19,416000004.0
2005-03-31 21:10:00,107.205,107.22,107.183,107.2,351000000.0
2005-03-31 21:11:00,107.19,107.207,107.185,107.196,170299999.0
2005-03-31 21:12:00,107.202,107.213,107.179,107.18,679999997.0
2005-03-31 21:13:00,107.168,107.195,107.168,107.172,648099995.0
2005-03-31 21:14:00,107.187,107.219,107.169,107.175,1568199999.0
2005-03-31 21:15:00,107.188,107.194,107.158,107.178,1426899995.0
2005-03-31 21:16:00,107.178,107.211,107.177,107.2,1130299999.0
2005-03-31 21:17:00,107.199,107.211,107.174,107.196,1695299994.0
2005-03-31 21:18:00,107.196,107.206,107.176,107.179,1295299999.0
2005-03-31 21:19:00,107.2,107.226,107.183,107.197,1281499997.0
2005-03-31 21:20:00,107.205,107.22,107.182,107.188,1453700006.0
2005-03-31 21:21:00,107.205,107.217,107.186,107.191,1076800005.0
2005-03-31 21:22:00,107.218,107.218,107.172,107.202,1746100000.0
2005-03-31 21:23:00,107.199,107.207,107.173,107.179,819499993.0
2005-03-31 21:24:00,107.199,107.227,107.181,107.192,1750400004.0
2005-03-31 21:25:00,107.197,107.216,107.187,107.192,1376999998.0
2005-03-31 21:26:00,107.204,107.215,107.192,107.2,922999998.0
2005-03-31 21:27:00,107.193,107.214,107.19,107.2,885900003.0
2005-03-31 21:28:00,107.184,107.211,107.16,107.187,445900000.0
2005-03-31 21:29:00,107.192,107.192,107.151,107.151,721400000.0
2005-03-31 21:30:00,107.192,107.211,107.179,107.181,911199994.0
2005-03-31 21:31:00,107.184,107.199,107.183,107.192,214499996.0
2005-03-31 21:32:00,107.177,107.206,107.171,107.195,935199999.0
2005-03-31 21:33:00,107.189,107.207,107.173,107.195,428600004.0
2005-03-31 21:34:00,107.198,107.218,107.181,107.198,717299996.0
2005-03-31 21:35:00,107.207,107.207,107.184,107.19,430299996.0
2005-03-31 21:36:00,107.202,107.211,107.186,107.197,442299990.0
2005-03-31 21:37:00,107.209,107.227,107.189,107.218,567300006.0
2005-03-31 21:38:00,107.238,107.255,107.228,107.229,281100005.0
2005-03-31 21:39:00,107.24,107.263,107.232,107.246,504099995.0
2005-03-31 21:40:00,107.242,107.264,107.206,107.241,640599997.0
2005-03-31 21:41:00,107.246,107.249,107.226,107.24,576199990.0
2005-03-31 21:42:00,107.248,107.249,107.213,107.244,736400003.0
2005-03-31 21:43:00,107.24,107.258,107.22,107.234,489099993.0
2005-03-31 21:44:00,107.227,107.25,107.206,107.244,1357500010.0
2005-03-31 21:45:00,107.253,107.257,107.233,107.253,704699998.0
2005-03-31 21:46:00,107.242,107.269,107.227,107.262,1083200000.0
2005-03-31 21:47:00,107.241,107.262,107.226,107.247,757400003.0
2005-03-31 21:48:00,107.25,107.263,107.217,107.217,742500010.0
2005-03-31 21:49:00,107.245,107.268,107.227,107.247,510599997.0
2005-03-31 21:50:00,107.233,107.255,107.228,107.244,305299999.0
2005-03-31 21:51:00,107.222,107.244,107.204,107.227,208100002.0
2005-03-31 21:52:00,107.23,107.234,107.213,107.214,182199999.0
2005-03-31 21:53:00,107.235,107.237,107.199,107.215,467800002.0
2005-03-31 21:54:00,107.223,107.25,107.212,107.235,862000008.0
2005-03-31 21:55:00,107.245,107.247,107.231,107.231,182899996.0
2005-03-31 21:56:00,107.235,107.257,107.224,107.241,470100004.0
2005-03-31 21:57:00,107.235,107.243,107.22,107.23,187800003.0
2005-03-31 21:58:00,107.23,107.256,107.23,107.239,149099998.0
2005-03-31 21:59:00,107.241,107.247,107.163,107.18,646699996.0
2005-03-31 22:00:00,107.168,107.189,107.149,107.17,929699996.0
2005-03-31 22:01:00,107.16,107.175,107.146,107.167,1000700003.0
2005-03-31 22:02:00,107.175,107.189,107.155,107.169,919400006.0
2005-03-31 22:03:00,107.175,107.185,107.164,107.177,421900006.0
2005-03-31 22:04:00,107.177,107.198,107.159,107.18,984499992.0
2005-03-31 22:05:00,107.193,107.206,107.183,107.197,238500002.0
2005-03-31 22:06:00,107.194,107.202,107.177,107.2,376700000.0
2005-03-31 22:07:00,107.191,107.194,107.135,107.143,413199993.0
2005-03-31 22:08:00,107.144,107.167,107.138,107.16,323100000.0
2005-03-31 22:09:00,107.175,107.194,107.169,107.182,357300000.0
2005-03-31 22:10:00,107.168,107.182,107.157,107.178,388200002.0
2005-03-31 22:11:00,107.176,107.19,107.155,107.168,639999991.0
2005-03-31 22:12:00,107.172,107.179,107.153,107.165,164600003.0
2005-03-31 22:13:00,107.147,107.182,107.141,107.18,645599996.0
2005-03-31 22:14:00,107.182,107.183,107.131,107.143,519600001.0
2005-03-31 22:15:00,107.157,107.166,107.153,107.158,233100004.0
2005-03-31 22:16:00,107.163,107.173,107.137,107.162,714800009.0
2005-03-31 22:17:00,107.162,107.176,107.156,107.163,281999994.0
2005-03-31 22:18:00,107.157,107.183,107.148,107.178,355400001.0
2005-03-31 22:19:00,107.169,107.191,107.154,107.191,375600002.0
2005-03-31 22:20:00,107.172,107.18,107.155,107.167,294300002.0
2005-03-31 22:21:00,107.174,107.186,107.147,107.186,380300003.0
2005-03-31 22:22:00,107.188,107.189,107.167,107.18,278600000.0
2005-03-31 22:23:00,107.163,107.182,107.159,107.17,179500000.0
2005-03-31 22:24:00,107.188,107.188,107.16,107.161,378200004.0
2005-03-31 22:25:00,107.16,107.181,107.15,107.16,358500005.0
2005-03-31 22:26:00,107.175,107.184,107.137,107.156,290099996.0
2005-03-31 22:27:00,107.178,107.195,107.162,107.191,906000010.0
2005-03-31 22:28:00,107.18,107.185,107.165,107.175,330400000.0
2005-03-31 22:29:00,107.163,107.187,107.155,107.176,281000006.0
2005-03-31 22:30:00,107.194,107.199,107.172,107.177,257000003.0
2005-03-31 22:31:00,107.202,107.204,107.188,107.188,295799999.0
2005-03-31 22:32:00,107.208,107.214,107.196,107.21,272599995.0
2005-03-31 22:33:00,107.202,107.205,107.176,107.199,736299994.0
2005-03-31 22:34:00,107.21,107.21,107.18,107.193,996700010.0
2005-03-31 22:35:00,107.203,107.232,107.198,107.221,301899991.0
2005-03-31 22:36:00,107.21,107.229,107.197,107.22,689200007.0
2005-03-31 22:37:00,107.223,107.236,107.207,107.221,261400003.0
2005-03-31 22:38:00,107.195,107.218,107.195,107.205,315199992.0
2005-03-31 22:39:00,107.18,107.216,107.18,107.21,200200000.0
2005-03-31 22:40:00,107.18,107.202,107.178,107.199,617699996.0
2005-03-31 22:41:00,107.193,107.208,107.187,107.207,237799995.0
2005-03-31 22:42:00,107.21,107.221,107.199,107.212,220299998.0
2005-03-31 22:43:00,107.205,107.222,107.199,107.205,283200002.0
2005-03-31 22:44:00,107.214,107.22,107.195,107.214,217199997.0
2005-03-31 22:45:00,107.206,107.223,107.196,107.216,395200000.0
2005-03-31 22:46:00,107.217,107.22,107.185,107.199,172499997.0
2005-03-31 22:47:00,107.209,107.209,107.193,107.197,239000003.0
2005-03-31 22:48:00,107.212,107.221,107.183,107.188,254300000.0
2005-03-31 22:49:00,107.191,107.201,107.18,107.193,341200005.0
2005-03-31 22:50:00,107.164,107.191,107.161,107.172,454400005.0
2005-03-31 22:51:00,107.198,107.198,107.185,107.185,259199996.0
2005-03-31 22:52:00,107.185,107.194,107.163,107.172,330799997.0
2005-03-31 22:53:00,107.192,107.206,107.17,107.172,627500002.0
2005-03-31 22:54:00,107.183,107.208,107.178,107.195,253700004.0
2005-03-31 22:55:00,107.191,107.201,107.176,107.191,205600002.0
2005-03-31 22:56:00,107.204,107.209,107.175,107.191,352799996.0
2005-03-31 22:57:00,107.19,107.222,107.19,107.213,484299992.0
2005-03-31 22:58:00,107.19,107.217,107.19,107.211,183899993.0
2005-03-31 22:59:00,107.176,107.201,107.176,107.187,294799998.0
2005-03-31 23:00:00,107.182,107.209,107.182,107.198,389800003.0
2005-03-31 23:01:00,107.205,107.213,107.188,107.206,432500003.0
2005-03-31 23:02:00,107.188,107.213,107.187,107.193,373400003.0
2005-03-31 23:03:00,107.175,107.201,107.175,107.191,106600004.0
2005-03-31 23:04:00,107.175,107.189,107.161,107.173,118699997.0
2005-03-31 23:05:00,107.167,107.171,107.154,107.163,150899999.0
2005-03-31 23:06:00,107.165,107.176,107.147,107.159,399000000.0
2005-03-31 23:07:00,107.163,107.169,107.133,107.143,277800004.0
2005-03-31 23:08:00,107.155,107.175,107.153,107.158,207500001.0
2005-03-31 23:09:00,107.165,107.173,107.143,107.15,296600001.0
2005-03-31 23:10:00,107.162,107.167,107.143,107.158,273199998.0
2005-03-31 23:11:00,107.158,107.16,107.136,107.136,278299994.0
2005-03-31 23:12:00,107.134,107.146,107.125,107.136,132000000.0
2005-03-31 23:13:00,107.143,107.15,107.13,107.13,337100006.0
2005-03-31 23:14:00,107.132,107.14,107.113,107.113,287799996.0
2005-03-31 23:15:00,107.112,107.112,107.089,107.093,241599995.0
2005-03-31 23:16:00,107.073,107.109,107.073,107.094,184299997.0
2005-03-31 23:17:00,107.077,107.114,107.077,107.086,269400005.0
2005-03-31 23:18:00,107.073,107.083,107.061,107.071,256700004.0
2005-03-31 23:19:00,107.072,107.085,107.057,107.059,183100001.0
2005-03-31 23:20:00,107.046,107.068,107.041,107.059,209000000.0
2005-03-31 23:21:00,107.053,107.067,107.049,107.056,233499997.0
2005-03-31 23:22:00,107.057,107.07,107.046,107.064,152200002.0
2005-03-31 23:23:00,107.077,107.077,107.051,107.058,169299997.0
2005-03-31 23:24:00,107.055,107.077,107.055,107.069,236300001.0
2005-03-31 23:25:00,107.077,107.079,107.054,107.065,300800001.0
2005-03-31 23:26:00,107.054,107.085,107.054,107.085,364400005.0
2005-03-31 23:27:00,107.085,107.103,107.076,107.098,329300006.0
2005-03-31 23:28:00,107.095,107.106,107.082,107.097,120900000.0
2005-03-31 23:29:00,107.108,107.111,107.085,107.085,304899998.0
2005-03-31 23:30:00,107.108,107.114,107.074,107.101,226900002.0
2005-03-31 23:31:00,107.082,107.107,107.066,107.107,235000000.0
2005-03-31 23:32:00,107.115,107.13,107.096,107.11,306699997.0
2005-03-31 23:33:00,107.125,107.142,107.125,107.133,155100000.0
2005-03-31 23:34:00,107.128,107.14,107.12,107.14,415800003.0
2005-03-31 23:35:00,107.135,107.149,107.127,107.133,240199998.0
2005-03-31 23:36:00,107.145,107.148,107.138,107.144,168200003.0
2005-03-31 23:37:00,107.147,107.161,107.133,107.151,648700008.0
2005-03-31 23:38:00,107.143,107.17,107.134,107.167,184100003.0
2005-03-31 23:39:00,107.147,107.174,107.141,107.17,271800005.0
2005-03-31 23:40:00,107.14,107.16,107.125,107.154,255999993.0
2005-03-31 23:41:00,107.13,107.156,107.125,107.156,226199998.0
2005-03-31 23:42:00,107.145,107.15,107.116,107.125,344200006.0
2005-03-31 23:43:00,107.105,107.152,107.105,107.133,264099995.0
2005-03-31 23:44:00,107.122,107.153,107.122,107.14,232799996.0
2005-03-31 23:45:00,107.14,107.145,107.114,107.131,230200004.0
2005-03-31 23:46:00,107.123,107.142,107.104,107.133,302399996.0
2005-03-31 23:47:00,107.127,107.147,107.123,107.14,337700003.0
2005-03-31 23:48:00,107.148,107.148,107.104,107.138,311100002.0
2005-03-31 23:49:00,107.148,107.148,107.121,107.122,247699999.0
2005-03-31 23:50:00,107.115,107.142,107.108,107.138,206600001.0
2005-03-31 23:51:00,107.125,107.135,107.113,107.129,261000006.0
2005-03-31 23:52:00,107.128,107.145,107.115,107.133,305599999.0
2005-03-31 23:53:00,107.12,107.14,107.096,107.14,271500002.0
2005-03-31 23:54:00,107.142,107.15,107.108,107.114,175000003.0
2005-03-31 23:55:00,107.113,107.13,107.104,107.13,398399997.0
2005-03-31 23:56:00,107.124,107.124,107.095,107.1,315299996.0
2005-03-31 23:57:00,107.13,107.142,107.118,107.133,213699998.0
2005-03-31 23:58:00,107.135,107.149,107.122,107.131,268700004.0
2005-03-31 23:59:00,107.128,107.138,107.119,107.126,372700002.0
2005-04-01 00:00:00,107.148,107.152,107.129,107.142,278300003.0
2005-04-01 00:01:00,107.142,107.146,107.124,107.139,107100000.0
2005-04-01 00:02:00,107.124,107.13,107.119,107.127,324100001.0
2005-04-01 00:03:00,107.147,107.148,107.1,107.108,293799999.0
2005-04-01 00:04:00,107.125,107.13,107.108,107.127,181200000.0
2005-04-01 00:05:00,107.133,107.145,107.125,107.145,187300001.0
2005-04-01 00:06:00,107.105,107.146,107.105,107.145,182499998.0
2005-04-01 00:07:00,107.142,107.15,107.107,107.121,193999998.0
2005-04-01 00:08:00,107.122,107.125,107.09,107.097,183299997.0
2005-04-01 00:09:00,107.122,107.13,107.112,107.117,461399998.0
2005-04-01 00:10:00,107.13,107.132,107.123,107.13,211600000.0
2005-04-01 00:11:00,107.129,107.143,107.115,107.143,317999995.0
2005-04-01 00:12:00,107.16,107.165,107.108,107.123,256299998.0
2005-04-01 00:13:00,107.103,107.117,107.094,107.115,327100003.0
2005-04-01 00:14:00,107.118,107.142,107.105,107.14,271499999.0
2005-04-01 00:15:00,107.122,107.146,107.121,107.137,337700000.0
2005-04-01 00:16:00,107.13,107.151,107.13,107.143,257899994.0
2005-04-01 00:17:00,107.132,107.152,107.132,107.134,190500000.0
2005-04-01 00:18:00,107.143,107.143,107.096,107.134,130799998.0
2005-04-01 00:19:00,107.138,107.155,107.135,107.135,325899998.0
2005-04-01 00:20:00,107.155,107.155,107.132,107.143,355399999.0
2005-04-01 00:21:00,107.139,107.169,107.132,107.169,201999997.0
2005-04-01 00:22:00,107.148,107.16,107.138,107.147,192099999.0
2005-04-01 00:23:00,107.132,107.162,107.131,107.153,147100002.0
2005-04-01 00:24:00,107.14,107.159,107.13,107.142,239200006.0
2005-04-01 00:25:00,107.165,107.177,107.144,107.165,195300002.0
2005-04-01 00:26:00,107.16,107.16,107.135,107.151,122100000.0
2005-04-01 00:27:00,107.169,107.17,107.152,107.157,261199997.0
2005-04-01 00:28:00,107.176,107.18,107.137,107.137,225700000.0
2005-04-01 00:29:00,107.162,107.162,107.131,107.143,312300003.0
2005-04-01 00:30:00,107.142,107.159,107.14,107.153,232300001.0
2005-04-01 00:31:00,107.16,107.162,107.142,107.15,178400002.0
2005-04-01 00:32:00,107.152,107.178,107.151,107.161,238999996.0
2005-04-01 00:33:00,107.17,107.17,107.143,107.153,208199998.0
2005-04-01 00:34:00,107.145,107.153,107.118,107.148,226299999.0
2005-04-01 00:35:00,107.145,107.149,107.124,107.127,240699998.0
2005-04-01 00:36:00,107.128,107.14,107.119,107.126,261199999.0
2005-04-01 00:37:00,107.137,107.137,107.101,107.116,229000001.0
2005-04-01 00:38:00,107.137,107.141,107.118,107.124,149200000.0
2005-04-01 00:39:00,107.128,107.141,107.12,107.138,305200005.0
2005-04-01 00:40:00,107.13,107.142,107.123,107.124,327599993.0
2005-04-01 00:41:00,107.122,107.157,107.121,107.156,239999998.0
2005-04-01 00:42:00,107.142,107.149,107.122,107.132,281799996.0
2005-04-01 00:43:00,107.145,107.155,107.12,107.138,319299999.0
2005-04-01 00:44:00,107.137,107.154,107.131,107.142,293000001.0
2005-04-01 00:45:00,107.135,107.168,107.135,107.161,124500001.0
2005-04-01 00:46:00,107.153,107.156,107.148,107.152,263199998.0
2005-04-01 00:47:00,107.152,107.166,107.152,107.159,142399999.0
2005-04-01 00:48:00,107.144,107.159,107.144,107.144,303400000.0
2005-04-01 00:49:00,107.16,107.169,107.134,107.142,152200003.0
2005-04-01 00:50:00,107.162,107.168,107.125,107.134,256299999.0
2005-04-01 00:51:00,107.155,107.162,107.137,107.143,388499997.0
2005-04-01 00:52:00,107.161,107.177,107.143,107.156,351399999.0
2005-04-01 00:53:00,107.148,107.154,107.138,107.151,217999999.0
2005-04-01 00:54:00,107.151,107.155,107.15,107.15,138300001.0
2005-04-01 00:55:00,107.158,107.163,107.144,107.157,276300002.0
2005-04-01 00:56:00,107.157,107.161,107.15,107.15,190500001.0
2005-04-01 00:57:00,107.14,107.168,107.14,107.154,197300005.0
2005-04-01 00:58:00,107.158,107.164,107.144,107.159,137800004.0
2005-04-01 00:59:00,107.148,107.155,107.136,107.143,320900000.0
2005-04-01 01:00:00,107.13,107.151,107.118,107.138,352100005.0
2005-04-01 01:01:00,107.135,107.142,107.122,107.131,315099998.0
2005-04-01 01:02:00,107.127,107.14,107.12,107.128,320600000.0
2005-04-01 01:03:00,107.145,107.157,107.137,107.15,184600000.0
2005-04-01 01:04:00,107.15,107.15,107.134,107.134,99800001.0
2005-04-01 01:05:00,107.128,107.157,107.115,107.125,434599999.0
2005-04-01 01:06:00,107.112,107.143,107.111,107.138,107200000.0
2005-04-01 01:07:00,107.124,107.131,107.112,107.127,193600002.0
2005-04-01 01:08:00,107.124,107.136,107.112,107.121,387600000.0
2005-04-01 01:09:00,107.112,107.151,107.109,107.151,278600004.0
2005-04-01 01:10:00,107.125,107.137,107.114,107.136,345200008.0
2005-04-01 01:11:00,107.125,107.157,107.118,107.156,184599998.0
2005-04-01 01:12:00,107.133,107.151,107.127,107.149,268400002.0
2005-04-01 01:13:00,107.146,107.148,107.12,107.126,280799999.0
2005-04-01 01:14:00,107.135,107.146,107.119,107.125,343400000.0
2005-04-01 01:15:00,107.112,107.141,107.111,107.133,226999996.0
2005-04-01 01:16:00,107.125,107.138,107.109,107.138,235999997.0
2005-04-01 01:17:00,107.125,107.136,107.11,107.117,289300000.0
2005-04-01 01:18:00,107.122,107.131,107.111,107.121,161799999.0
2005-04-01 01:19:00,107.134,107.152,107.105,107.125,206100003.0
2005-04-01 01:20:00,107.123,107.15,107.119,107.124,279200001.0
2005-04-01 01:21:00,107.138,107.148,107.133,107.145,276800000.0
2005-04-01 01:22:00,107.135,107.144,107.101,107.102,349699999.0
2005-04-01 01:23:00,107.115,107.127,107.104,107.118,186299996.0
2005-04-01 01:24:00,107.104,107.115,107.089,107.089,228600000.0
2005-04-01 01:25:00,107.075,107.106,107.069,107.093,223100001.0
2005-04-01 01:26:00,107.11,107.114,107.082,107.082,152800003.0
2005-04-01 01:27:00,107.1,107.111,107.081,107.109,380200007.0
2005-04-01 01:28:00,107.113,107.113,107.092,107.101,217099996.0
2005-04-01 01:29:00,107.095,107.108,107.075,107.084,160699996.0
2005-04-01 01:30:00,107.073,107.111,107.073,107.103,144899999.0
2005-04-01 01:31:00,107.097,107.112,107.072,107.082,289899999.0
2005-04-01 01:32:00,107.075,107.102,107.074,107.084,257099998.0
2005-04-01 01:33:00,107.09,107.105,107.076,107.089,265699994.0
2005-04-01 01:34:00,107.09,107.105,107.073,107.088,217300001.0
2005-04-01 01:35:00,107.085,107.096,107.065,107.087,251700000.0
2005-04-01 01:36:00,107.078,107.107,107.065,107.077,351199996.0
2005-04-01 01:37:00,107.092,107.109,107.076,107.108,290000001.0
2005-04-01 01:38:00,107.105,107.121,107.086,107.118,136200003.0
2005-04-01 01:39:00,107.102,107.115,107.079,107.088,244400002.0
2005-04-01 01:40:00,107.062,107.102,107.062,107.091,253100002.0
2005-04-01 01:41:00,107.098,107.099,107.064,107.077,133200002.0
2005-04-01 01:42:00,107.074,107.087,107.043,107.06,226300002.0
2005-04-01 01:43:00,107.053,107.127,107.047,107.11,158800003.0
2005-04-01 01:44:00,107.125,107.135,107.079,107.091,238700001.0
2005-04-01 01:45:00,107.123,107.148,107.106,107.148,249499999.0
2005-04-01 01:46:00,107.153,107.222,107.147,107.219,282500007.0
2005-04-01 01:47:00,107.185,107.211,107.171,107.189,269899999.0
2005-04-01 01:48:00,107.19,107.192,107.155,107.156,214500003.0
2005-04-01 01:49:00,107.155,107.165,107.12,107.137,301799995.0
2005-04-01 01:50:00,107.147,107.358,107.147,107.355,149199998.0
2005-04-01 01:51:00,107.32,107.425,107.32,107.396,379999996.0
2005-04-01 01:52:00,107.403,107.434,107.386,107.417,291399998.0
2005-04-01 01:53:00,107.435,107.44,107.39,107.424,322600003.0
2005-04-01 01:54:00,107.433,107.435,107.409,107.43,174200001.0
2005-04-01 01:55:00,107.41,107.41,107.277,107.277,274399998.0
2005-04-01 01:56:00,107.298,107.309,107.234,107.237,210100001.0
2005-04-01 01:57:00,107.22,107.237,107.21,107.21,204600002.0
2005-04-01 01:58:00,107.227,107.241,107.203,107.228,367000000.0
2005-04-01 01:59:00,107.23,107.254,107.219,107.246,329999995.0
2005-04-01 02:00:00,107.266,107.271,107.236,107.261,376400003.0
2005-04-01 02:01:00,107.238,107.335,107.238,107.33,102099998.0
2005-04-01 02:02:00,107.323,107.342,107.315,107.329,400500005.0
2005-04-01 02:03:00,107.326,107.326,107.28,107.294,167899999.0
2005-04-01 02:04:00,107.311,107.322,107.276,107.276,245600000.0
2005-04-01 02:05:00,107.306,107.315,107.277,107.294,176800003.0
2005-04-01 02:06:00,107.313,107.316,107.282,107.29,360900010.0
2005-04-01 02:07:00,107.314,107.314,107.269,107.273,201399994.0
2005-04-01 02:08:00,107.266,107.277,107.255,107.259,146000005.0
2005-04-01 02:09:00,107.257,107.267,107.236,107.251,221400002.0
2005-04-01 02:10:00,107.251,107.288,107.241,107.274,310199999.0
2005-04-01 02:11:00,107.281,107.293,107.274,107.285,287200002.0
2005-04-01 02:12:00,107.308,107.32,107.289,107.318,301100000.0
2005-04-01 02:13:00,107.311,107.338,107.303,107.326,331800000.0
2005-04-01 02:14:00,107.341,107.352,107.328,107.341,209000001.0
2005-04-01 02:15:00,107.351,107.365,107.337,107.345,252400005.0
2005-04-01 02:16:00,107.346,107.369,107.333,107.355,127099999.0
2005-04-01 02:17:00,107.366,107.37,107.34,107.343,348000000.0
2005-04-01 02:18:00,107.343,107.359,107.328,107.349,253299997.0
2005-04-01 02:19:00,107.364,107.375,107.34,107.34,234100007.0
2005-04-01 02:20:00,107.324,107.352,107.324,107.342,194800004.0
2005-04-01 02:21:00,107.348,107.355,107.318,107.343,279400004.0
2005-04-01 02:22:00,107.36,107.366,107.328,107.338,267500010.0
2005-04-01 02:23:00,107.346,107.355,107.321,107.321,324900006.0
2005-04-01 02:24:00,107.341,107.356,107.331,107.348,284199999.0
2005-04-01 02:25:00,107.346,107.346,107.284,107.288,248400000.0
2005-04-01 02:26:00,107.296,107.308,107.282,107.294,165400004.0
2005-04-01 02:27:00,107.301,107.315,107.291,107.296,283400000.0
2005-04-01 02:28:00,107.304,107.315,107.285,107.288,167600000.0
2005-04-01 02:29:00,107.281,107.287,107.259,107.271,191100003.0
2005-04-01 02:30:00,107.251,107.273,107.232,107.263,334800002.0
2005-04-01 02:31:00,107.261,107.287,107.257,107.279,436200005.0
2005-04-01 02:32:00,107.261,107.284,107.256,107.281,237799998.0
2005-04-01 02:33:00,107.261,107.282,107.254,107.275,212299997.0
2005-04-01 02:34:00,107.253,107.288,107.252,107.279,330700004.0
2005-04-01 02:35:00,107.276,107.288,107.265,107.276,219600000.0
2005-04-01 02:36:00,107.286,107.296,107.267,107.286,188299996.0
2005-04-01 02:37:00,107.278,107.292,107.259,107.26,107400001.0
2005-04-01 02:38:00,107.258,107.274,107.238,107.245,238900001.0
2005-04-01 02:39:00,107.263,107.292,107.254,107.292,297199998.0
2005-04-01 02:40:00,107.264,107.295,107.264,107.271,314399996.0
2005-04-01 02:41:00,107.278,107.303,107.278,107.291,166099999.0
2005-04-01 02:42:00,107.282,107.307,107.282,107.301,206299999.0
2005-04-01 02:43:00,107.293,107.297,107.268,107.275,292300002.0
2005-04-01 02:44:00,107.273,107.302,107.273,107.291,214300000.0
2005-04-01 02:45:00,107.297,107.306,107.281,107.283,254799998.0
2005-04-01 02:46:00,107.279,107.3,107.266,107.282,164999998.0
2005-04-01 02:47:00,107.288,107.29,107.251,107.281,361900001.0
2005-04-01 02:48:00,107.279,107.32,107.264,107.311,311000002.0
2005-04-01 02:49:00,107.333,107.336,107.31,107.317,111800000.0
2005-04-01 02:50:00,107.322,107.351,107.312,107.337,253000001.0
2005-04-01 02:51:00,107.343,107.348,107.315,107.317,197300000.0
2005-04-01 02:52:00,107.358,107.367,107.326,107.367,159600001.0
2005-04-01 02:53:00,107.373,107.392,107.372,107.38,163200002.0
2005-04-01 02:54:00,107.381,107.402,107.376,107.381,186600002.0
2005-04-01 02:55:00,107.394,107.425,107.385,107.403,434200001.0
2005-04-01 02:56:00,107.414,107.415,107.37,107.381,346400001.0
2005-04-01 02:57:00,107.383,107.388,107.351,107.358,232100001.0
2005-04-01 02:58:00,107.369,107.393,107.359,107.364,512000005.0
2005-04-01 02:59:00,107.347,107.361,107.34,107.351,332499995.0
2005-04-01 03:00:00,107.354,107.361,107.342,107.347,159600005.0
2005-04-01 03:01:00,107.339,107.359,107.336,107.351,298999996.0
2005-04-01 03:02:00,107.346,107.357,107.335,107.354,260800003.0
2005-04-01 03:03:00,107.363,107.381,107.336,107.381,223199997.0
2005-04-01 03:04:00,107.346,107.374,107.343,107.373,371099996.0
2005-04-01 03:05:00,107.351,107.372,107.342,107.359,153999998.0
2005-04-01 03:06:00,107.369,107.379,107.36,107.365,170199998.0
2005-04-01 03:07:00,107.367,107.367,107.334,107.346,461900005.0
2005-04-01 03:08:00,107.357,107.36,107.321,107.336,320700004.0
2005-04-01 03:09:00,107.332,107.334,107.312,107.326,262999996.0
2005-04-01 03:10:00,107.304,107.323,107.302,107.309,299200001.0
2005-04-01 03:11:00,107.294,107.308,107.279,107.285,201799997.0
2005-04-01 03:12:00,107.284,107.299,107.275,107.295,327499995.0
2005-04-01 03:13:00,107.281,107.308,107.278,107.298,507799990.0
2005-04-01 03:14:00,107.296,107.302,107.279,107.28,257599996.0
2005-04-01 03:15:00,107.319,107.32,107.289,107.301,242799998.0
2005-04-01 03:16:00,107.289,107.321,107.286,107.311,206499995.0
2005-04-01 03:17:00,107.306,107.316,107.282,107.286,204999998.0
2005-04-01 03:18:00,107.289,107.302,107.279,107.285,299099994.0
2005-04-01 03:19:00,107.288,107.315,107.288,107.315,199199998.0
2005-04-01 03:20:00,107.331,107.331,107.294,107.316,260900001.0
2005-04-01 03:21:00,107.326,107.33,107.293,107.296,264399997.0
2005-04-01 03:22:00,107.291,107.319,107.286,107.31,177099998.0
2005-04-01 03:23:00,107.308,107.318,107.284,107.295,242000000.0
2005-04-01 03:24:00,107.309,107.316,107.296,107.298,315300010.0
2005-04-01 03:25:00,107.307,107.307,107.281,107.285,188300004.0
2005-04-01 03:26:00,107.291,107.315,107.287,107.297,216899998.0
2005-04-01 03:27:00,107.305,107.338,107.305,107.336,271300003.0
2005-04-01 03:28:00,107.316,107.344,107.306,107.332,247099999.0
2005-04-01 03:29:00,107.321,107.336,107.314,107.323,263800001.0
2005-04-01 03:30:00,107.301,107.342,107.301,107.339,139400002.0
2005-04-01 03:31:00,107.361,107.361,107.32,107.333,277099996.0
2005-04-01 03:32:00,107.363,107.381,107.34,107.38,149500001.0
2005-04-01 03:33:00,107.381,107.413,107.373,107.404,326800000.0
2005-04-01 03:34:00,107.399,107.41,107.39,107.395,223500000.0
2005-04-01 03:35:00,107.396,107.414,107.39,107.409,194200000.0
2005-04-01 03:36:00,107.424,107.434,107.398,107.428,117800001.0
2005-04-01 03:37:00,107.421,107.442,107.413,107.423,170400002.0
2005-04-01 03:38:00,107.411,107.419,107.384,107.399,192900003.0
2005-04-01 03:39:00,107.413,107.426,107.397,107.402,177000001.0
2005-04-01 03:40:00,107.408,107.42,107.383,107.409,165299995.0
2005-04-01 03:41:00,107.396,107.43,107.39,107.422,220600004.0
2005-04-01 03:42:00,107.411,107.427,107.395,107.424,282499995.0
2005-04-01 03:43:00,107.415,107.428,107.397,107.397,240200000.0
2005-04-01 03:44:00,107.421,107.431,107.395,107.412,297699996.0
2005-04-01 03:45:00,107.416,107.416,107.387,107.396,144499999.0
2005-04-01 03:46:00,107.391,107.418,107.38,107.406,285200006.0
2005-04-01 03:47:00,107.379,107.398,107.366,107.387,243999998.0
2005-04-01 03:48:00,107.395,107.397,107.366,107.376,397800003.0
2005-04-01 03:49:00,107.393,107.398,107.37,107.381,261300003.0
2005-04-01 03:50:00,107.406,107.416,107.384,107.398,236200006.0
2005-04-01 03:51:00,107.389,107.417,107.37,107.408,353400001.0
2005-04-01 03:52:00,107.399,107.414,107.383,107.396,274100000.0
2005-04-01 03:53:00,107.379,107.403,107.377,107.393,374999997.0
2005-04-01 03:54:00,107.401,107.41,107.379,107.388,230400006.0
2005-04-01 03:55:00,107.401,107.408,107.37,107.377,391700006.0
2005-04-01 03:56:00,107.391,107.418,107.382,107.417,129499999.0
2005-04-01 03:57:00,107.406,107.411,107.39,107.391,341500000.0
2005-04-01 03:58:00,107.374,107.417,107.374,107.417,135599999.0
2005-04-01 03:59:00,107.385,107.401,107.371,107.378,246700005.0
2005-04-01 04:00:00,107.374,107.393,107.362,107.381,135499999.0
2005-04-01 04:01:00,107.364,107.388,107.359,107.378,399499996.0
2005-04-01 04:02:00,107.379,107.397,107.369,107.392,242400000.0
2005-04-01 04:03:00,107.396,107.405,107.376,107.39,125400003.0
2005-04-01 04:04:00,107.381,107.4,107.372,107.398,300300005.0
2005-04-01 04:05:00,107.411,107.417,107.385,107.397,174300002.0
2005-04-01 04:06:00,107.413,107.421,107.383,107.42,362000002.0
2005-04-01 04:07:00,107.409,107.433,107.396,107.421,272399997.0
2005-04-01 04:08:00,107.404,107.432,107.39,107.42,177400001.0
2005-04-01 04:09:00,107.423,107.431,107.392,107.396,231999999.0
2005-04-01 04:10:00,107.416,107.42,107.398,107.41,224899998.0
2005-04-01 04:11:00,107.416,107.419,107.39,107.395,240900004.0
2005-04-01 04:12:00,107.393,107.419,107.392,107.419,342800004.0
2005-04-01 04:13:00,107.394,107.426,107.391,107.403,261300008.0
2005-04-01 04:14:00,107.406,107.417,107.399,107.411,312900005.0
2005-04-01 04:15:00,107.421,107.421,107.4,107.414,236200001.0
2005-04-01 04:16:00,107.414,107.414,107.386,107.396,249299999.0
2005-04-01 04:17:00,107.416,107.424,107.382,107.39,205900005.0
2005-04-01 04:18:00,107.391,107.412,107.386,107.402,331099999.0
2005-04-01 04:19:00,107.403,107.41,107.385,107.393,166000003.0
2005-04-01 04:20:00,107.392,107.417,107.392,107.414,192000000.0
2005-04-01 04:21:00,107.381,107.415,107.372,107.399,182600004.0
2005-04-01 04:22:00,107.393,107.397,107.378,107.388,450299992.0
2005-04-01 04:23:00,107.396,107.4,107.37,107.388,308799997.0
2005-04-01 04:24:00,107.372,107.387,107.367,107.38,239400001.0
2005-04-01 04:25:00,107.374,107.392,107.365,107.386,292099993.0
2005-04-01 04:26:00,107.378,107.388,107.369,107.376,283599992.0
2005-04-01 04:27:00,107.396,107.402,107.371,107.38,287800000.0
2005-04-01 04:28:00,107.379,107.381,107.36,107.36,225999995.0
2005-04-01 04:29:00,107.361,107.377,107.35,107.372,158700001.0
2005-04-01 04:30:00,107.354,107.382,107.349,107.373,262699995.0
2005-04-01 04:31:00,107.364,107.384,107.355,107.379,82500001.0
2005-04-01 04:32:00,107.378,107.388,107.364,107.376,172600003.0
2005-04-01 04:33:00,107.379,107.385,107.368,107.372,251099996.0
2005-04-01 04:34:00,107.346,107.383,107.345,107.379,110599999.0
2005-04-01 04:35:00,107.353,107.385,107.347,107.384,212200002.0
2005-04-01 04:36:00,107.367,107.383,107.353,107.381,377800003.0
2005-04-01 04:37:00,107.368,107.377,107.352,107.372,153000000.0
2005-04-01 04:38:00,107.385,107.391,107.37,107.381,242500005.0
2005-04-01 04:39:00,107.388,107.393,107.376,107.389,135600000.0
2005-04-01 04:40:00,107.393,107.401,107.357,107.389,107700000.0
2005-04-01 04:41:00,107.365,107.406,107.365,107.394,308499997.0
2005-04-01 04:42:00,107.394,107.403,107.375,107.392,239599997.0
2005-04-01 04:43:00,107.39,107.404,107.372,107.387,127599999.0
2005-04-01 04:44:00,107.409,107.415,107.385,107.395,169199998.0
2005-04-01 04:45:00,107.399,107.408,107.378,107.401,202500002.0
2005-04-01 04:46:00,107.396,107.416,107.385,107.403,293199991.0
2005-04-01 04:47:00,107.411,107.411,107.382,107.39,149800003.0
2005-04-01 04:48:00,107.401,107.405,107.378,107.391,254799999.0
2005-04-01 04:49:00,107.389,107.413,107.376,107.386,312399998.0
2005-04-01 04:50:00,107.378,107.388,107.369,107.384,191600003.0
2005-04-01 04:51:00,107.399,107.399,107.359,107.382,430500000.0
2005-04-01 04:52:00,107.366,107.395,107.354,107.381,219499999.0
2005-04-01 04:53:00,107.396,107.397,107.368,107.375,216400001.0
2005-04-01 04:54:00,107.386,107.406,107.371,107.406,267200000.0
2005-04-01 04:55:00,107.386,107.402,107.376,107.402,170600004.0
2005-04-01 04:56:00,107.388,107.403,107.379,107.402,185499997.0
2005-04-01 04:57:00,107.399,107.405,107.383,107.398,172599997.0
2005-04-01 04:58:00,107.388,107.402,107.376,107.401,335700004.0
2005-04-01 04:59:00,107.389,107.415,107.376,107.415,333199992.0
2005-04-01 05:00:00,107.393,107.41,107.375,107.399,324099996.0
2005-04-01 05:01:00,107.404,107.41,107.374,107.392,334100000.0
2005-04-01 05:02:00,107.381,107.41,107.37,107.388,297800004.0
2005-04-01 05:03:00,107.389,107.402,107.372,107.395,326099998.0
2005-04-01 05:04:00,107.379,107.395,107.364,107.39,199899995.0
2005-04-01 05:05:00,107.39,107.396,107.363,107.396,178700001.0
2005-04-01 05:06:00,107.408,107.408,107.376,107.382,192499999.0
2005-04-01 05:07:00,107.388,107.402,107.382,107.384,177199996.0
2005-04-01 05:08:00,107.394,107.399,107.374,107.394,418999999.0
2005-04-01 05:09:00,107.383,107.405,107.381,107.404,272899999.0
2005-04-01 05:10:00,107.396,107.401,107.381,107.401,284800002.0
2005-04-01 05:11:00,107.386,107.407,107.386,107.406,317699997.0
2005-04-01 05:12:00,107.388,107.408,107.388,107.406,224200001.0
2005-04-01 05:13:00,107.393,107.398,107.373,107.395,247800002.0
2005-04-01 05:14:00,107.383,107.418,107.381,107.418,206299995.0
2005-04-01 05:15:00,107.42,107.429,107.411,107.427,305100007.0
2005-04-01 05:16:00,107.429,107.444,107.416,107.443,227700002.0
2005-04-01 05:17:00,107.443,107.447,107.428,107.433,267700006.0
2005-04-01 05:18:00,107.426,107.45,107.409,107.444,160300001.0
2005-04-01 05:19:00,107.42,107.468,107.42,107.456,435500001.0
2005-04-01 05:20:00,107.449,107.463,107.438,107.446,240400004.0
2005-04-01 05:21:00,107.429,107.471,107.425,107.471,258100004.0
2005-04-01 05:22:00,107.441,107.466,107.431,107.459,317099995.0
2005-04-01 05:23:00,107.444,107.477,107.437,107.46,300599997.0
2005-04-01 05:24:00,107.441,107.458,107.428,107.455,312599998.0
2005-04-01 05:25:00,107.474,107.506,107.461,107.496,533000005.0
2005-04-01 05:26:00,107.496,107.511,107.45,107.464,160800000.0
2005-04-01 05:27:00,107.461,107.491,107.455,107.489,162100000.0
2005-04-01 05:28:00,107.476,107.485,107.446,107.465,251200001.0
2005-04-01 05:29:00,107.476,107.483,107.458,107.458,335000001.0
2005-04-01 05:30:00,107.466,107.466,107.425,107.442,258800001.0
2005-04-01 05:31:00,107.438,107.451,107.41,107.427,303199993.0
2005-04-01 05:32:00,107.423,107.452,107.423,107.438,301000000.0
2005-04-01 05:33:00,107.431,107.44,107.424,107.439,291799998.0
2005-04-01 05:34:00,107.423,107.447,107.417,107.417,452500005.0
2005-04-01 05:35:00,107.433,107.463,107.432,107.46,290500002.0
2005-04-01 05:36:00,107.443,107.481,107.443,107.458,368400003.0
2005-04-01 05:37:00,107.468,107.481,107.446,107.469,244300006.0
2005-04-01 05:38:00,107.459,107.497,107.45,107.497,211400000.0
2005-04-01 05:39:00,107.497,107.497,107.466,107.483,295200002.0
2005-04-01 05:40:00,107.489,107.489,107.445,107.461,225399995.0
2005-04-01 05:41:00,107.454,107.468,107.435,107.444,314700004.0
2005-04-01 05:42:00,107.414,107.446,107.401,107.429,253100003.0
2005-04-01 05:43:00,107.431,107.451,107.426,107.44,129500000.0
2005-04-01 05:44:00,107.426,107.452,107.422,107.444,214000000.0
2005-04-01 05:45:00,107.429,107.445,107.419,107.441,292100000.0
2005-04-01 05:46:00,107.449,107.449,107.414,107.43,412199996.0
2005-04-01 05:47:00,107.446,107.456,107.421,107.432,241900007.0
2005-04-01 05:48:00,107.427,107.452,107.417,107.429,332000004.0
2005-04-01 05:49:00,107.451,107.458,107.428,107.428,271200001.0
2005-04-01 05:50:00,107.442,107.469,107.439,107.466,329900000.0
2005-04-01 05:51:00,107.466,107.477,107.45,107.453,221400002.0
2005-04-01 05:52:00,107.463,107.485,107.448,107.474,249900000.0
2005-04-01 05:53:00,107.459,107.485,107.459,107.461,190099997.0
2005-04-01 05:54:00,107.462,107.481,107.451,107.467,425100001.0
2005-04-01 05:55:00,107.489,107.489,107.453,107.466,320099999.0
2005-04-01 05:56:00,107.456,107.483,107.455,107.473,159099998.0
2005-04-01 05:57:00,107.457,107.473,107.452,107.469,371799997.0
2005-04-01 05:58:00,107.467,107.472,107.444,107.456,176899998.0
2005-04-01 05:59:00,107.464,107.471,107.452,107.468,240199998.0
2005-04-01 06:00:00,107.458,107.474,107.454,107.462,165599999.0
2005-04-01 06:01:00,107.461,107.466,107.451,107.461,188500001.0
2005-04-01 06:02:00,107.441,107.472,107.436,107.459,286999999.0
2005-04-01 06:03:00,107.456,107.467,107.44,107.44,227599998.0
2005-04-01 06:04:00,107.445,107.453,107.434,107.443,215500002.0
2005-04-01 06:05:00,107.458,107.46,107.44,107.45,267200005.0
2005-04-01 06:06:00,107.453,107.459,107.427,107.459,283599999.0
2005-04-01 06:07:00,107.437,107.451,107.436,107.448,218600003.0
2005-04-01 06:08:00,107.436,107.436,107.428,107.436,139299999.0
2005-04-01 06:09:00,107.448,107.462,107.436,107.454,320899993.0
2005-04-01 06:10:00,107.45,107.475,107.443,107.455,235799997.0
2005-04-01 06:11:00,107.47,107.484,107.444,107.471,387800003.0
2005-04-01 06:12:00,107.459,107.499,107.452,107.49,227100003.0
2005-04-01 06:13:00,107.466,107.485,107.453,107.477,255699999.0
2005-04-01 06:14:00,107.476,107.482,107.456,107.458,181099999.0
2005-04-01 06:15:00,107.466,107.467,107.438,107.456,263099999.0
2005-04-01 06:16:00,107.456,107.481,107.437,107.479,254700005.0
2005-04-01 06:17:00,107.476,107.479,107.461,107.473,257599993.0
2005-04-01 06:18:00,107.472,107.477,107.449,107.468,233300002.0
2005-04-01 06:19:00,107.476,107.488,107.464,107.484,258900000.0
2005-04-01 06:20:00,107.466,107.482,107.455,107.464,118700002.0
2005-04-01 06:21:00,107.449,107.482,107.447,107.472,213100004.0
2005-04-01 06:22:00,107.471,107.471,107.442,107.448,247399999.0
2005-04-01 06:23:00,107.479,107.484,107.448,107.46,100000002.0
2005-04-01 06:24:00,107.474,107.492,107.47,107.479,390400003.0
2005-04-01 06:25:00,107.475,107.483,107.454,107.454,420300003.0
2005-04-01 06:26:00,107.461,107.481,107.456,107.471,409300002.0
2005-04-01 06:27:00,107.466,107.487,107.466,107.478,179000002.0
2005-04-01 06:28:00,107.483,107.487,107.469,107.481,153899999.0
2005-04-01 06:29:00,107.476,107.506,107.469,107.494,233900000.0
2005-04-01 06:30:00,107.483,107.485,107.469,107.483,246099996.0
2005-04-01 06:31:00,107.477,107.495,107.469,107.487,183400004.0
2005-04-01 06:32:00,107.501,107.505,107.473,107.493,207400006.0
2005-04-01 06:33:00,107.476,107.504,107.476,107.492,182999998.0
2005-04-01 06:34:00,107.488,107.501,107.477,107.488,358900005.0
2005-04-01 06:35:00,107.509,107.51,107.467,107.471,295199999.0
2005-04-01 06:36:00,107.482,107.49,107.47,107.473,305200005.0
2005-04-01 06:37:00,107.474,107.48,107.47,107.48,248899999.0
2005-04-01 06:38:00,107.493,107.496,107.464,107.478,312400000.0
2005-04-01 06:39:00,107.499,107.501,107.483,107.489,341900003.0
2005-04-01 06:40:00,107.496,107.502,107.475,107.498,191000000.0
2005-04-01 06:41:00,107.491,107.525,107.487,107.517,140499998.0
2005-04-01 06:42:00,107.538,107.545,107.498,107.505,324099997.0
2005-04-01 06:43:00,107.511,107.533,107.501,107.528,219199998.0
2005-04-01 06:44:00,107.523,107.526,107.504,107.513,290199997.0
2005-04-01 06:45:00,107.511,107.524,107.498,107.504,187899998.0
2005-04-01 06:46:00,107.514,107.532,107.495,107.532,277499995.0
2005-04-01 06:47:00,107.508,107.538,107.5,107.532,222000001.0
2005-04-01 06:48:00,107.529,107.53,107.496,107.518,293400002.0
2005-04-01 06:49:00,107.523,107.531,107.496,107.503,270200001.0
2005-04-01 06:50:00,107.491,107.494,107.469,107.477,159500001.0
2005-04-01 06:51:00,107.471,107.471,107.428,107.443,222599999.0
2005-04-01 06:52:00,107.468,107.482,107.452,107.482,418700012.0
2005-04-01 06:53:00,107.466,107.491,107.463,107.479,221199995.0
2005-04-01 06:54:00,107.488,107.488,107.439,107.472,436800005.0
2005-04-01 06:55:00,107.468,107.476,107.431,107.446,171700002.0
2005-04-01 06:56:00,107.452,107.462,107.441,107.454,283300001.0
2005-04-01 06:57:00,107.456,107.456,107.436,107.436,195000002.0
2005-04-01 06:58:00,107.434,107.455,107.426,107.447,111999999.0
2005-04-01 06:59:00,107.446,107.451,107.428,107.442,211700001.0
2005-04-01 07:00:00,107.431,107.449,107.42,107.443,181900003.0
2005-04-01 07:01:00,107.421,107.446,107.408,107.415,244299995.0
2005-04-01 07:02:00,107.419,107.434,107.402,107.431,385599992.0
2005-04-01 07:03:00,107.431,107.435,107.39,107.411,294100005.0
2005-04-01 07:04:00,107.436,107.437,107.399,107.402,115100002.0
2005-04-01 07:05:00,107.418,107.431,107.398,107.421,309300001.0
2005-04-01 07:06:00,107.406,107.433,107.396,107.424,156400000.0
2005-04-01 07:07:00,107.421,107.435,107.405,107.421,227199997.0
2005-04-01 07:08:00,107.421,107.439,107.402,107.427,156199999.0
2005-04-01 07:09:00,107.429,107.441,107.418,107.434,128899999.0
2005-04-01 07:10:00,107.424,107.46,107.424,107.446,331799999.0
2005-04-01 07:11:00,107.449,107.462,107.436,107.461,210299998.0
2005-04-01 07:12:00,107.453,107.471,107.452,107.464,175100004.0
2005-04-01 07:13:00,107.475,107.486,107.454,107.486,231500001.0
2005-04-01 07:14:00,107.479,107.5,107.471,107.477,224100001.0
2005-04-01 07:15:00,107.476,107.488,107.47,107.488,257099998.0
2005-04-01 07:16:00,107.488,107.491,107.466,107.484,194199993.0
2005-04-01 07:17:00,107.501,107.505,107.474,107.479,145499997.0
2005-04-01 07:18:00,107.462,107.49,107.452,107.467,316400008.0
2005-04-01 07:19:00,107.459,107.495,107.459,107.48,418099991.0
2005-04-01 07:20:00,107.479,107.481,107.452,107.455,201999999.0
2005-04-01 07:21:00,107.454,107.467,107.442,107.461,211700001.0
2005-04-01 07:22:00,107.466,107.47,107.447,107.454,193900000.0
2005-04-01 07:23:00,107.435,107.452,107.43,107.452,333100004.0
2005-04-01 07:24:00,107.445,107.459,107.429,107.442,297500002.0
2005-04-01 07:25:00,107.439,107.458,107.428,107.442,315600001.0
2005-04-01 07:26:00,107.434,107.452,107.423,107.444,266400003.0
2005-04-01 07:27:00,107.446,107.466,107.444,107.45,437200002.0
2005-04-01 07:28:00,107.469,107.47,107.446,107.447,262499995.0
2005-04-01 07:29:00,107.466,107.479,107.444,107.47,252900002.0
2005-04-01 07:30:00,107.466,107.476,107.448,107.454,238400003.0
2005-04-01 07:31:00,107.466,107.472,107.455,107.472,239900000.0
2005-04-01 07:32:00,107.484,107.485,107.452,107.476,269099999.0
2005-04-01 07:33:00,107.456,107.468,107.454,107.461,257900004.0
2005-04-01 07:34:00,107.455,107.477,107.455,107.467,307200002.0
2005-04-01 07:35:00,107.456,107.462,107.443,107.449,271000007.0
2005-04-01 07:36:00,107.431,107.451,107.422,107.449,126400001.0
2005-04-01 07:37:00,107.421,107.44,107.412,107.429,389200005.0
2005-04-01 07:38:00,107.431,107.431,107.401,107.43,234600005.0
2005-04-01 07:39:00,107.426,107.442,107.412,107.423,164000000.0
2005-04-01 07:40:00,107.431,107.442,107.42,107.431,177799998.0
2005-04-01 07:41:00,107.425,107.446,107.423,107.446,163400000.0
2005-04-01 07:42:00,107.436,107.437,107.414,107.427,392600007.0
2005-04-01 07:43:00,107.429,107.445,107.417,107.43,226400000.0
2005-04-01 07:44:00,107.408,107.434,107.407,107.424,150100000.0
2005-04-01 07:45:00,107.425,107.428,107.417,107.427,356099998.0
2005-04-01 07:46:00,107.418,107.434,107.414,107.426,263400002.0
2005-04-01 07:47:00,107.404,107.44,107.396,107.425,258800002.0
2005-04-01 07:48:00,107.435,107.435,107.403,107.405,301499996.0
2005-04-01 07:49:00,107.404,107.42,107.395,107.405,403200000.0
2005-04-01 07:50:00,107.407,107.419,107.405,107.407,232999999.0
2005-04-01 07:51:00,107.411,107.43,107.405,107.416,304799995.0
2005-04-01 07:52:00,107.416,107.423,107.409,107.42,214800002.0
2005-04-01 07:53:00,107.423,107.429,107.408,107.408,199500006.0
2005-04-01 07:54:00,107.416,107.443,107.409,107.436,252600006.0
2005-04-01 07:55:00,107.434,107.48,107.43,107.473,161200000.0
2005-04-01 07:56:00,107.483,107.488,107.468,107.481,201900005.0
2005-04-01 07:57:00,107.496,107.5,107.44,107.48,319000003.0
2005-04-01 07:58:00,107.488,107.489,107.461,107.479,224399998.0
2005-04-01 07:59:00,107.481,107.485,107.44,107.462,357700003.0
2005-04-01 08:00:00,107.469,107.498,107.468,107.494,142999998.0
2005-04-01 08:01:00,107.486,107.548,107.486,107.524,296799995.0
2005-04-01 08:02:00,107.558,107.571,107.516,107.527,229999994.0
2005-04-01 08:03:00,107.519,107.545,107.506,107.523,379500002.0
2005-04-01 08:04:00,107.514,107.514,107.492,107.492,192500001.0
2005-04-01 08:05:00,107.484,107.522,107.477,107.509,260000001.0
2005-04-01 08:06:00,107.496,107.51,107.488,107.503,229500004.0
2005-04-01 08:07:00,107.494,107.515,107.484,107.491,188099998.0
2005-04-01 08:08:00,107.511,107.511,107.447,107.451,315400004.0
2005-04-01 08:09:00,107.451,107.453,107.426,107.45,271400003.0
2005-04-01 08:10:00,107.429,107.478,107.428,107.474,155600003.0
2005-04-01 08:11:00,107.473,107.476,107.423,107.448,176400002.0
2005-04-01 08:12:00,107.463,107.468,107.435,107.454,399300002.0
2005-04-01 08:13:00,107.461,107.461,107.425,107.443,230699998.0
2005-04-01 08:14:00,107.424,107.445,107.414,107.429,217100002.0
2005-04-01 08:15:00,107.429,107.465,107.426,107.457,246500001.0
2005-04-01 08:16:00,107.464,107.477,107.443,107.448,221900001.0
2005-04-01 08:17:00,107.453,107.493,107.452,107.481,267900000.0
2005-04-01 08:18:00,107.493,107.496,107.464,107.48,216700002.0
2005-04-01 08:19:00,107.493,107.512,107.475,107.488,240700000.0
2005-04-01 08:20:00,107.493,107.493,107.44,107.44,226200000.0
2005-04-01 08:21:00,107.456,107.46,107.399,107.411,183900006.0
2005-04-01 08:22:00,107.406,107.457,107.402,107.433,286999994.0
2005-04-01 08:23:00,107.438,107.45,107.421,107.432,227699999.0
2005-04-01 08:24:00,107.421,107.451,107.413,107.432,321499998.0
2005-04-01 08:25:00,107.443,107.445,107.421,107.429,242199998.0
2005-04-01 08:26:00,107.429,107.446,107.416,107.433,285399999.0
2005-04-01 08:27:00,107.449,107.455,107.426,107.433,242499999.0
2005-04-01 08:28:00,107.445,107.458,107.429,107.435,206299997.0
2005-04-01 08:29:00,107.443,107.457,107.427,107.446,223100001.0
2005-04-01 08:30:00,107.443,107.456,107.421,107.421,242700001.0
2005-04-01 08:31:00,107.419,107.436,107.413,107.421,293999998.0
2005-04-01 08:32:00,107.428,107.43,107.397,107.403,353800000.0
2005-04-01 08:33:00,107.399,107.42,107.381,107.403,179000000.0
2005-04-01 08:34:00,107.416,107.422,107.393,107.414,324099996.0
2005-04-01 08:35:00,107.431,107.436,107.41,107.428,262600005.0
2005-04-01 08:36:00,107.401,107.43,107.395,107.415,290600000.0
2005-04-01 08:37:00,107.423,107.431,107.407,107.424,165700001.0
2005-04-01 08:38:00,107.441,107.446,107.418,107.432,381400002.0
2005-04-01 08:39:00,107.439,107.449,107.427,107.441,317300006.0
2005-04-01 08:40:00,107.453,107.479,107.424,107.479,349699995.0
2005-04-01 08:41:00,107.494,107.496,107.437,107.456,228200003.0
2005-04-01 08:42:00,107.449,107.48,107.445,107.461,244600005.0
2005-04-01 08:43:00,107.478,107.488,107.459,107.468,334499992.0
2005-04-01 08:44:00,107.488,107.498,107.468,107.486,114500000.0
2005-04-01 08:45:00,107.485,107.496,107.464,107.482,297599993.0
2005-04-01 08:46:00,107.473,107.499,107.46,107.485,270100004.0
2005-04-01 08:47:00,107.466,107.482,107.462,107.477,142899999.0
2005-04-01 08:48:00,107.479,107.491,107.46,107.478,356900000.0
2005-04-01 08:49:00,107.491,107.491,107.467,107.467,210400002.0
2005-04-01 08:50:00,107.448,107.471,107.436,107.456,208999998.0
2005-04-01 08:51:00,107.451,107.456,107.422,107.438,116599997.0
2005-04-01 08:52:00,107.443,107.452,107.414,107.421,246900004.0
2005-04-01 08:53:00,107.411,107.447,107.411,107.438,212799997.0
2005-04-01 08:54:00,107.424,107.431,107.407,107.423,364600000.0
2005-04-01 08:55:00,107.404,107.429,107.392,107.403,375199999.0
2005-04-01 08:56:00,107.411,107.416,107.389,107.405,151500003.0
2005-04-01 08:57:00,107.391,107.397,107.379,107.387,187200002.0
2005-04-01 08:58:00,107.366,107.409,107.366,107.407,217500000.0
2005-04-01 08:59:00,107.39,107.406,107.368,107.368,209400001.0
2005-04-01 09:00:00,107.354,107.387,107.35,107.366,295999994.0
2005-04-01 09:01:00,107.368,107.386,107.362,107.38,267399995.0
2005-04-01 09:02:00,107.379,107.4,107.374,107.386,200700005.0
2005-04-01 09:03:00,107.382,107.382,107.372,107.382,78799998.0
2005-04-01 09:04:00,107.386,107.402,107.368,107.394,180799998.0
2005-04-01 09:05:00,107.386,107.389,107.348,107.359,259700001.0
2005-04-01 09:06:00,107.358,107.371,107.342,107.36,211599998.0
2005-04-01 09:07:00,107.359,107.374,107.342,107.345,307000001.0
2005-04-01 09:08:00,107.34,107.349,107.327,107.342,198900004.0
2005-04-01 09:09:00,107.36,107.361,107.342,107.361,189800000.0
2005-04-01 09:10:00,107.363,107.374,107.337,107.354,241300004.0
2005-04-01 09:11:00,107.371,107.371,107.33,107.358,143500000.0
2005-04-01 09:12:00,107.339,107.37,107.331,107.35,418700001.0
2005-04-01 09:13:00,107.366,107.374,107.358,107.367,195200004.0
2005-04-01 09:14:00,107.383,107.387,107.363,107.373,173900003.0
2005-04-01 09:15:00,107.383,107.386,107.37,107.376,232399999.0
2005-04-01 09:16:00,107.361,107.386,107.359,107.382,261600002.0
2005-04-01 09:17:00,107.362,107.372,107.346,107.356,314800003.0
2005-04-01 09:18:00,107.351,107.385,107.34,107.374,208400004.0
2005-04-01 09:19:00,107.356,107.39,107.353,107.384,286099992.0
2005-04-01 09:20:00,107.389,107.404,107.375,107.386,303999998.0
2005-04-01 09:21:00,107.379,107.393,107.364,107.369,211500004.0
2005-04-01 09:22:00,107.383,107.396,107.376,107.388,491100002.0
2005-04-01 09:23:00,107.399,107.401,107.373,107.378,217199999.0
2005-04-01 09:24:00,107.391,107.392,107.362,107.375,400600009.0
2005-04-01 09:25:00,107.397,107.399,107.348,107.365,229799996.0
2005-04-01 09:26:00,107.367,107.375,107.348,107.362,227300001.0
2005-04-01 09:27:00,107.366,107.375,107.331,107.331,138800001.0
2005-04-01 09:28:00,107.35,107.376,107.345,107.376,287500001.0
2005-04-01 09:29:00,107.381,107.39,107.356,107.368,322400000.0
2005-04-01 09:30:00,107.346,107.363,107.322,107.348,255900000.0
2005-04-01 09:31:00,107.358,107.358,107.329,107.329,234300000.0
2005-04-01 09:32:00,107.336,107.344,107.316,107.334,294899999.0
2005-04-01 09:33:00,107.334,107.34,107.291,107.304,244000002.0
2005-04-01 09:34:00,107.3,107.305,107.258,107.263,187099999.0
2005-04-01 09:35:00,107.289,107.29,107.249,107.271,247300001.0
2005-04-01 09:36:00,107.303,107.31,107.285,107.298,371100005.0
2005-04-01 09:37:00,107.313,107.319,107.294,107.312,258700004.0
2005-04-01 09:38:00,107.307,107.321,107.299,107.315,345999995.0
2005-04-01 09:39:00,107.305,107.322,107.305,107.306,136499999.0
2005-04-01 09:40:00,107.296,107.304,107.276,107.296,319799997.0
2005-04-01 09:41:00,107.281,107.282,107.241,107.241,285800000.0
2005-04-01 09:42:00,107.221,107.261,107.213,107.245,147400000.0
2005-04-01 09:43:00,107.244,107.251,107.217,107.241,282600001.0
2005-04-01 09:44:00,107.236,107.244,107.22,107.22,268299998.0
2005-04-01 09:45:00,107.204,107.238,107.196,107.2,442199989.0
2005-04-01 09:46:00,107.186,107.224,107.172,107.219,211400000.0
2005-04-01 09:47:00,107.211,107.233,107.203,107.22,304300002.0
2005-04-01 09:48:00,107.203,107.236,107.203,107.236,162799999.0
2005-04-01 09:49:00,107.208,107.233,107.205,107.225,319299999.0
2005-04-01 09:50:00,107.229,107.247,107.226,107.24,407699993.0
2005-04-01 09:51:00,107.234,107.244,107.223,107.233,251299997.0
2005-04-01 09:52:00,107.235,107.241,107.209,107.231,519600000.0
2005-04-01 09:53:00,107.229,107.237,107.215,107.226,232100002.0
2005-04-01 09:54:00,107.228,107.238,107.213,107.231,247900000.0
2005-04-01 09:55:00,107.236,107.264,107.236,107.259,237999998.0
2005-04-01 09:56:00,107.25,107.277,107.25,107.269,236099996.0
2005-04-01 09:57:00,107.259,107.273,107.245,107.272,144999999.0
2005-04-01 09:58:00,107.254,107.274,107.236,107.248,252600003.0
2005-04-01 09:59:00,107.246,107.252,107.224,107.252,462500000.0
2005-04-01 10:00:00,107.246,107.253,107.229,107.244,353100004.0
2005-04-01 10:01:00,107.241,107.246,107.209,107.214,200699999.0
2005-04-01 10:02:00,107.231,107.235,107.191,107.205,362299995.0
2005-04-01 10:03:00,107.199,107.223,107.184,107.219,211399996.0
2005-04-01 10:04:00,107.196,107.231,107.191,107.224,269699996.0
2005-04-01 10:05:00,107.209,107.25,107.194,107.25,246000006.0
2005-04-01 10:06:00,107.231,107.245,107.217,107.236,354100003.0
2005-04-01 10:07:00,107.238,107.244,107.212,107.231,187800003.0
2005-04-01 10:08:00,107.234,107.255,107.226,107.249,305500006.0
2005-04-01 10:09:00,107.233,107.24,107.227,107.229,381699997.0
2005-04-01 10:10:00,107.237,107.25,107.223,107.247,268099996.0
2005-04-01 10:11:00,107.248,107.262,107.231,107.258,158900001.0
2005-04-01 10:12:00,107.244,107.253,107.235,107.236,387499996.0
2005-04-01 10:13:00,107.251,107.251,107.222,107.243,251100001.0
2005-04-01 10:14:00,107.253,107.258,107.223,107.251,158900000.0
2005-04-01 10:15:00,107.233,107.256,107.232,107.252,434199999.0
2005-04-01 10:16:00,107.261,107.268,107.224,107.236,231400001.0
2005-04-01 10:17:00,107.256,107.261,107.224,107.248,136299997.0
2005-04-01 10:18:00,107.259,107.271,107.242,107.252,169600002.0
2005-04-01 10:19:00,107.262,107.278,107.247,107.253,111500000.0
2005-04-01 10:20:00,107.266,107.279,107.251,107.251,276699999.0
2005-04-01 10:21:00,107.246,107.257,107.233,107.233,242199997.0
2005-04-01 10:22:00,107.261,107.261,107.234,107.25,354300004.0
2005-04-01 10:23:00,107.236,107.242,107.215,107.242,282800000.0
2005-04-01 10:24:00,107.226,107.237,107.211,107.232,241800000.0
2005-04-01 10:25:00,107.233,107.237,107.202,107.206,196600002.0
2005-04-01 10:26:00,107.219,107.228,107.205,107.219,316699999.0
2005-04-01 10:27:00,107.211,107.239,107.2,107.223,184300000.0
2005-04-01 10:28:00,107.226,107.232,107.199,107.221,343899991.0
2005-04-01 10:29:00,107.214,107.248,107.214,107.244,381300004.0
2005-04-01 10:30:00,107.236,107.242,107.215,107.216,273299999.0
2005-04-01 10:31:00,107.219,107.247,107.206,107.247,222100003.0
2005-04-01 10:32:00,107.231,107.242,107.228,107.241,208000002.0
2005-04-01 10:33:00,107.231,107.244,107.22,107.222,160600004.0
2005-04-01 10:34:00,107.236,107.246,107.22,107.225,210500000.0
2005-04-01 10:35:00,107.226,107.233,107.205,107.225,201000004.0
2005-04-01 10:36:00,107.216,107.25,107.215,107.235,195800001.0
2005-04-01 10:37:00,107.241,107.241,107.191,107.22,314000005.0
2005-04-01 10:38:00,107.238,107.238,107.203,107.218,249499998.0
2005-04-01 10:39:00,107.214,107.214,107.193,107.204,200400001.0
2005-04-01 10:40:00,107.182,107.212,107.179,107.206,387600007.0
2005-04-01 10:41:00,107.204,107.221,107.188,107.216,289600005.0
2005-04-01 10:42:00,107.211,107.224,107.204,107.222,272899995.0
2005-04-01 10:43:00,107.231,107.237,107.218,107.218,317700005.0
2005-04-01 10:44:00,107.206,107.231,107.201,107.216,309099990.0
2005-04-01 10:45:00,107.236,107.24,107.218,107.23,120800000.0
2005-04-01 10:46:00,107.231,107.249,107.224,107.236,312699998.0
2005-04-01 10:47:00,107.226,107.241,107.21,107.218,79999999.0
2005-04-01 10:48:00,107.218,107.218,107.184,107.208,401999999.0
2005-04-01 10:49:00,107.173,107.205,107.167,107.189,251399998.0
2005-04-01 10:50:00,107.196,107.207,107.187,107.203,159100001.0
2005-04-01 10:51:00,107.208,107.217,107.201,107.205,406800005.0
2005-04-01 10:52:00,107.195,107.24,107.195,107.221,300899997.0
2005-04-01 10:53:00,107.221,107.243,107.221,107.24,188600003.0
2005-04-01 10:54:00,107.221,107.226,107.204,107.217,274800003.0
2005-04-01 10:55:00,107.195,107.205,107.189,107.198,365399999.0
2005-04-01 10:56:00,107.199,107.206,107.181,107.198,204300001.0
2005-04-01 10:57:00,107.206,107.216,107.188,107.188,260799999.0
2005-04-01 10:58:00,107.196,107.204,107.182,107.187,106199999.0
2005-04-01 10:59:00,107.201,107.201,107.161,107.162,264000002.0
2005-04-01 11:00:00,107.181,107.185,107.143,107.163,289200004.0
2005-04-01 11:01:00,107.18,107.188,107.162,107.18,123100004.0
2005-04-01 11:02:00,107.166,107.173,107.15,107.164,207400003.0
2005-04-01 11:03:00,107.161,107.184,107.153,107.166,249300000.0
2005-04-01 11:04:00,107.179,107.179,107.144,107.151,313099998.0
2005-04-01 11:05:00,107.163,107.175,107.136,107.141,419299998.0
2005-04-01 11:06:00,107.143,107.173,107.137,107.157,240099998.0
2005-04-01 11:07:00,107.16,107.16,107.128,107.139,367099996.0
2005-04-01 11:08:00,107.137,107.163,107.132,107.158,212699996.0
2005-04-01 11:09:00,107.161,107.166,107.13,107.138,176600003.0
2005-04-01 11:10:00,107.144,107.159,107.123,107.153,392100001.0
2005-04-01 11:11:00,107.131,107.156,107.127,107.142,189900003.0
2005-04-01 11:12:00,107.141,107.159,107.129,107.139,445900003.0
2005-04-01 11:13:00,107.139,107.15,107.127,107.133,431699995.0
2005-04-01 11:14:00,107.127,107.147,107.093,107.093,334700006.0
2005-04-01 11:15:00,107.093,107.114,107.074,107.101,324600003.0
2005-04-01 11:16:00,107.092,107.116,107.087,107.093,343499997.0
2005-04-01 11:17:00,107.114,107.124,107.093,107.118,212700002.0
2005-04-01 11:18:00,107.116,107.122,107.103,107.122,180099998.0
2005-04-01 11:19:00,107.113,107.133,107.098,107.133,287000003.0
2005-04-01 11:20:00,107.153,107.156,107.124,107.14,239099998.0
2005-04-01 11:21:00,107.129,107.153,107.125,107.148,329299996.0
2005-04-01 11:22:00,107.143,107.145,107.104,107.126,207799998.0
2005-04-01 11:23:00,107.093,107.15,107.093,107.144,339400002.0
2005-04-01 11:24:00,107.136,107.149,107.129,107.131,347800003.0
2005-04-01 11:25:00,107.141,107.16,107.136,107.152,296600001.0
2005-04-01 11:26:00,107.136,107.172,107.133,107.161,231599995.0
2005-04-01 11:27:00,107.151,107.171,107.145,107.166,449300002.0
2005-04-01 11:28:00,107.151,107.165,107.129,107.151,162599998.0
2005-04-01 11:29:00,107.165,107.17,107.149,107.16,186999998.0
2005-04-01 11:30:00,107.173,107.179,107.137,107.15,315600010.0
2005-04-01 11:31:00,107.141,107.158,107.137,107.148,320999998.0
2005-04-01 11:32:00,107.139,107.159,107.131,107.139,186700000.0
2005-04-01 11:33:00,107.136,107.173,107.13,107.168,177300001.0
2005-04-01 11:34:00,107.17,107.183,107.161,107.183,179800002.0
2005-04-01 11:35:00,107.171,107.21,107.168,107.194,201500002.0
2005-04-01 11:36:00,107.201,107.204,107.177,107.185,193600000.0
2005-04-01 11:37:00,107.189,107.211,107.179,107.208,252099998.0
2005-04-01 11:38:00,107.181,107.196,107.171,107.188,198900000.0
2005-04-01 11:39:00,107.211,107.222,107.195,107.216,201400002.0
2005-04-01 11:40:00,107.226,107.229,107.209,107.22,235799995.0
2005-04-01 11:41:00,107.229,107.237,107.208,107.223,140500001.0
2005-04-01 11:42:00,107.221,107.233,107.212,107.222,173399999.0
2005-04-01 11:43:00,107.202,107.223,107.186,107.214,272900002.0
2005-04-01 11:44:00,107.211,107.233,107.202,107.223,207099998.0
2005-04-01 11:45:00,107.221,107.243,107.216,107.24,291400000.0
2005-04-01 11:46:00,107.219,107.247,107.219,107.246,285300004.0
2005-04-01 11:47:00,107.234,107.242,107.216,107.217,240700002.0
2005-04-01 11:48:00,107.211,107.226,107.199,107.212,382199998.0
2005-04-01 11:49:00,107.219,107.225,107.205,107.209,234299999.0
2005-04-01 11:50:00,107.201,107.222,107.19,107.211,143799999.0
2005-04-01 11:51:00,107.186,107.206,107.158,107.197,584400006.0
2005-04-01 11:52:00,107.203,107.209,107.188,107.195,257700002.0
2005-04-01 11:53:00,107.196,107.224,107.196,107.207,197399999.0
2005-04-01 11:54:00,107.223,107.249,107.209,107.249,217400001.0
2005-04-01 11:55:00,107.257,107.26,107.237,107.249,328099999.0
2005-04-01 11:56:00,107.242,107.265,107.234,107.255,186500000.0
2005-04-01 11:57:00,107.246,107.255,107.209,107.225,265299993.0
2005-04-01 11:58:00,107.227,107.237,107.215,107.229,262799998.0
2005-04-01 11:59:00,107.236,107.237,107.211,107.217,211499999.0
2005-04-01 12:00:00,107.204,107.23,107.197,107.217,366899995.0
2005-04-01 12:01:00,107.213,107.238,107.206,107.229,198900003.0
2005-04-01 12:02:00,107.228,107.238,107.21,107.223,258400000.0
2005-04-01 12:03:00,107.251,107.251,107.222,107.223,364300001.0
2005-04-01 12:04:00,107.246,107.254,107.233,107.25,315899998.0
2005-04-01 12:05:00,107.264,107.278,107.256,107.26,335800000.0
2005-04-01 12:06:00,107.266,107.271,107.24,107.242,246900003.0
2005-04-01 12:07:00,107.271,107.271,107.232,107.24,160300001.0
2005-04-01 12:08:00,107.243,107.251,107.219,107.235,292999999.0
2005-04-01 12:09:00,107.234,107.256,107.23,107.242,329299999.0
2005-04-01 12:10:00,107.233,107.248,107.223,107.237,189500002.0
2005-04-01 12:11:00,107.233,107.258,107.227,107.234,420699997.0
2005-04-01 12:12:00,107.232,107.236,107.213,107.232,232199998.0
2005-04-01 12:13:00,107.241,107.241,107.214,107.216,288599996.0
2005-04-01 12:14:00,107.223,107.23,107.211,107.228,477300006.0
2005-04-01 12:15:00,107.204,107.233,107.2,107.221,588899998.0
2005-04-01 12:16:00,107.225,107.24,107.197,107.209,228400001.0
2005-04-01 12:17:00,107.221,107.242,107.212,107.236,366100005.0
2005-04-01 12:18:00,107.251,107.257,107.221,107.227,221700001.0
2005-04-01 12:19:00,107.228,107.26,107.228,107.256,198700000.0
2005-04-01 12:20:00,107.233,107.251,107.233,107.236,112100003.0
2005-04-01 12:21:00,107.258,107.258,107.226,107.25,184899997.0
2005-04-01 12:22:00,107.249,107.254,107.214,107.247,400400002.0
2005-04-01 12:23:00,107.258,107.258,107.224,107.228,314399998.0
2005-04-01 12:24:00,107.254,107.261,107.223,107.261,274500000.0
2005-04-01 12:25:00,107.252,107.274,107.249,107.268,389299993.0
2005-04-01 12:26:00,107.269,107.27,107.224,107.234,257099995.0
2005-04-01 12:27:00,107.221,107.249,107.21,107.229,278900001.0
2005-04-01 12:28:00,107.215,107.247,107.215,107.247,219900001.0
2005-04-01 12:29:00,107.231,107.255,107.224,107.247,215200003.0
2005-04-01 12:30:00,107.238,107.247,107.226,107.228,198000000.0
2005-04-01 12:31:00,107.234,107.247,107.22,107.239,204899997.0
2005-04-01 12:32:00,107.239,107.262,107.229,107.249,171500004.0
2005-04-01 12:33:00,107.249,107.256,107.235,107.243,308000001.0
2005-04-01 12:34:00,107.236,107.255,107.235,107.247,135499999.0
2005-04-01 12:35:00,107.243,107.252,107.236,107.251,156499996.0
2005-04-01 12:36:00,107.247,107.257,107.235,107.247,253099996.0
2005-04-01 12:37:00,107.229,107.249,107.229,107.247,334199988.0
2005-04-01 12:38:00,107.235,107.237,107.214,107.218,184800001.0
2005-04-01 12:39:00,107.211,107.229,107.207,107.217,387100001.0
2005-04-01 12:40:00,107.209,107.232,107.207,107.211,327999998.0
2005-04-01 12:41:00,107.199,107.226,107.196,107.214,260199995.0
2005-04-01 12:42:00,107.207,107.207,107.174,107.175,173899998.0
2005-04-01 12:43:00,107.191,107.194,107.157,107.178,106799999.0
2005-04-01 12:44:00,107.174,107.204,107.16,107.167,213599995.0
2005-04-01 12:45:00,107.169,107.181,107.16,107.176,316100003.0
2005-04-01 12:46:00,107.175,107.175,107.119,107.14,322000002.0
2005-04-01 12:47:00,107.143,107.17,107.132,107.161,319300000.0
2005-04-01 12:48:00,107.166,107.171,107.143,107.171,198700002.0
2005-04-01 12:49:00,107.167,107.18,107.156,107.171,290700005.0
2005-04-01 12:50:00,107.178,107.192,107.158,107.163,169499998.0
2005-04-01 12:51:00,107.166,107.191,107.152,107.185,123299999.0
2005-04-01 12:52:00,107.186,107.196,107.169,107.176,235400003.0
2005-04-01 12:53:00,107.196,107.202,107.174,107.182,140599997.0
2005-04-01 12:54:00,107.184,107.201,107.175,107.195,208400000.0
2005-04-01 12:55:00,107.199,107.205,107.181,107.199,400500001.0
2005-04-01 12:56:00,107.217,107.22,107.165,107.165,196800001.0
2005-04-01 12:57:00,107.217,107.219,107.19,107.19,249799999.0
2005-04-01 12:58:00,107.201,107.226,107.201,107.221,383499993.0
2005-04-01 12:59:00,107.216,107.216,107.188,107.204,386300004.0
2005-04-01 13:00:00,107.209,107.225,107.201,107.212,143799999.0
2005-04-01 13:01:00,107.189,107.216,107.186,107.199,373800000.0
2005-04-01 13:02:00,107.199,107.214,107.191,107.204,98100001.0
2005-04-01 13:03:00,107.193,107.203,107.171,107.203,259500000.0
2005-04-01 13:04:00,107.204,107.217,107.192,107.199,244199997.0
2005-04-01 13:05:00,107.189,107.215,107.18,107.201,208400004.0
2005-04-01 13:06:00,107.209,107.242,107.194,107.239,314999992.0
2005-04-01 13:07:00,107.229,107.259,107.216,107.234,167099999.0
2005-04-01 13:08:00,107.239,107.244,107.23,107.234,311099997.0
2005-04-01 13:09:00,107.21,107.243,107.203,107.236,245899997.0
2005-04-01 13:10:00,107.249,107.25,107.209,107.24,303899997.0
2005-04-01 13:11:00,107.236,107.245,107.214,107.223,224100001.0
2005-04-01 13:12:00,107.221,107.231,107.214,107.223,223899999.0
2005-04-01 13:13:00,107.223,107.238,107.216,107.217,292899999.0
2005-04-01 13:14:00,107.211,107.227,107.197,107.211,323499999.0
2005-04-01 13:15:00,107.206,107.228,107.203,107.227,142999999.0
2005-04-01 13:16:00,107.214,107.228,107.209,107.22,286199997.0
2005-04-01 13:17:00,107.224,107.225,107.201,107.205,260299998.0
2005-04-01 13:18:00,107.219,107.219,107.191,107.208,178199998.0
2005-04-01 13:19:00,107.213,107.214,107.197,107.198,315999999.0
2005-04-01 13:20:00,107.197,107.224,107.197,107.213,396899999.0
2005-04-01 13:21:00,107.22,107.22,107.189,107.2,185099997.0
2005-04-01 13:22:00,107.193,107.212,107.181,107.196,303299996.0
2005-04-01 13:23:00,107.198,107.211,107.17,107.203,142200000.0
2005-04-01 13:24:00,107.201,107.207,107.188,107.188,244399998.0
2005-04-01 13:25:00,107.182,107.204,107.182,107.19,392399994.0
2005-04-01 13:26:00,107.191,107.201,107.18,107.196,269300000.0
2005-04-01 13:27:00,107.174,107.214,107.174,107.191,325599994.0
2005-04-01 13:28:00,107.201,107.201,107.173,107.195,250200007.0
2005-04-01 13:29:00,107.189,107.197,107.175,107.188,289400006.0
2005-04-01 13:30:00,107.183,107.192,107.163,107.182,294599998.0
2005-04-01 13:31:00,107.182,107.196,107.172,107.187,288699998.0
2005-04-01 13:32:00,107.193,107.201,107.174,107.181,384199994.0
2005-04-01 13:33:00,107.203,107.213,107.18,107.212,351800003.0
2005-04-01 13:34:00,107.189,107.215,107.187,107.201,202500003.0
2005-04-01 13:35:00,107.194,107.222,107.185,107.222,359499998.0
2005-04-01 13:36:00,107.226,107.237,107.192,107.213,300999999.0
2005-04-01 13:37:00,107.223,107.233,107.198,107.214,394800001.0
2005-04-01 13:38:00,107.196,107.228,107.186,107.22,207099996.0
2005-04-01 13:39:00,107.194,107.221,107.182,107.207,317300003.0
2005-04-01 13:40:00,107.208,107.221,107.181,107.203,246099998.0
2005-04-01 13:41:00,107.226,107.232,107.203,107.217,261500004.0
2005-04-01 13:42:00,107.226,107.236,107.205,107.226,290700000.0
2005-04-01 13:43:00,107.229,107.251,107.214,107.251,325499997.0
2005-04-01 13:44:00,107.244,107.282,107.242,107.271,365300003.0
2005-04-01 13:45:00,107.263,107.283,107.242,107.242,223900002.0
2005-04-01 13:46:00,107.248,107.261,107.23,107.234,180899999.0
2005-04-01 13:47:00,107.251,107.251,107.216,107.225,273599996.0
2005-04-01 13:48:00,107.231,107.231,107.187,107.192,415999997.0
2005-04-01 13:49:00,107.182,107.194,107.168,107.168,281100002.0
2005-04-01 13:50:00,107.193,107.202,107.174,107.194,344500004.0
2005-04-01 13:51:00,107.189,107.213,107.189,107.209,175200004.0
2005-04-01 13:52:00,107.186,107.202,107.182,107.196,210499999.0
2005-04-01 13:53:00,107.195,107.212,107.187,107.204,441399999.0
2005-04-01 13:54:00,107.199,107.237,107.188,107.237,196900003.0
2005-04-01 13:55:00,107.219,107.229,107.208,107.229,227799995.0
2005-04-01 13:56:00,107.219,107.262,107.215,107.247,222200004.0
2005-04-01 13:57:00,107.239,107.246,107.23,107.235,77000001.0
2005-04-01 13:58:00,107.227,107.246,107.222,107.232,229799994.0
2005-04-01 13:59:00,107.233,107.242,107.215,107.215,146999999.0
2005-04-01 14:00:00,107.229,107.264,107.229,107.258,281800002.0
2005-04-01 14:01:00,107.249,107.29,107.245,107.28,200700000.0
2005-04-01 14:02:00,107.279,107.281,107.255,107.258,186300001.0
2005-04-01 14:03:00,107.256,107.267,107.239,107.244,325699997.0
2005-04-01 14:04:00,107.251,107.265,107.246,107.265,239800004.0
2005-04-01 14:05:00,107.249,107.287,107.244,107.281,146499999.0
2005-04-01 14:06:00,107.296,107.309,107.287,107.308,247500000.0
2005-04-01 14:07:00,107.311,107.315,107.281,107.285,204599997.0
2005-04-01 14:08:00,107.285,107.291,107.258,107.266,170000000.0
2005-04-01 14:09:00,107.278,107.284,107.246,107.246,318100001.0
2005-04-01 14:10:00,107.271,107.271,107.229,107.247,270099996.0
2005-04-01 14:11:00,107.239,107.265,107.235,107.258,327699996.0
2005-04-01 14:12:00,107.271,107.274,107.241,107.255,275700000.0
2005-04-01 14:13:00,107.264,107.286,107.259,107.28,296500005.0
2005-04-01 14:14:00,107.271,107.287,107.265,107.28,222599997.0
2005-04-01 14:15:00,107.293,107.3,107.269,107.287,377699998.0
2005-04-01 14:16:00,107.291,107.305,107.275,107.292,317599996.0
2005-04-01 14:17:00,107.296,107.317,107.291,107.316,265499995.0
2005-04-01 14:18:00,107.298,107.311,107.265,107.282,333499995.0
2005-04-01 14:19:00,107.282,107.282,107.259,107.259,241399995.0
2005-04-01 14:20:00,107.266,107.275,107.227,107.241,158700000.0
2005-04-01 14:21:00,107.261,107.287,107.256,107.285,276800002.0
2005-04-01 14:22:00,107.274,107.28,107.258,107.262,222699998.0
2005-04-01 14:23:00,107.251,107.268,107.246,107.247,390900003.0
2005-04-01 14:24:00,107.251,107.253,107.226,107.226,240400005.0
2005-04-01 14:25:00,107.243,107.249,107.212,107.213,276999997.0
2005-04-01 14:26:00,107.221,107.24,107.215,107.224,166700002.0
2005-04-01 14:27:00,107.224,107.243,107.219,107.237,171199999.0
2005-04-01 14:28:00,107.248,107.25,107.229,107.237,279299998.0
2005-04-01 14:29:00,107.221,107.252,107.221,107.238,231300004.0
2005-04-01 14:30:00,107.238,107.246,107.212,107.22,447299996.0
2005-04-01 14:31:00,107.221,107.248,107.212,107.247,158399998.0
2005-04-01 14:32:00,107.226,107.253,107.217,107.239,155500003.0
2005-04-01 14:33:00,107.223,107.236,107.194,107.216,332399999.0
2005-04-01 14:34:00,107.231,107.236,107.209,107.213,144000000.0
2005-04-01 14:35:00,107.218,107.23,107.212,107.219,145899998.0
2005-04-01 14:36:00,107.221,107.252,107.216,107.249,251299999.0
2005-04-01 14:37:00,107.236,107.246,107.224,107.231,187700004.0
2005-04-01 14:38:00,107.224,107.244,107.213,107.215,372600009.0
2005-04-01 14:39:00,107.196,107.231,107.19,107.222,243400003.0
2005-04-01 14:40:00,107.204,107.229,107.204,107.216,320200001.0
2005-04-01 14:41:00,107.183,107.196,107.164,107.167,237299996.0
2005-04-01 14:42:00,107.151,107.17,107.151,107.17,257800000.0
2005-04-01 14:43:00,107.161,107.192,107.152,107.163,419700001.0
2005-04-01 14:44:00,107.161,107.194,107.157,107.194,220100001.0
2005-04-01 14:45:00,107.188,107.203,107.177,107.191,375299992.0
2005-04-01 14:46:00,107.159,107.185,107.149,107.155,279199994.0
2005-04-01 14:47:00,107.118,107.156,107.111,107.147,240400002.0
2005-04-01 14:48:00,107.146,107.155,107.129,107.143,282800005.0
2005-04-01 14:49:00,107.136,107.149,107.113,107.149,392700005.0
2005-04-01 14:50:00,107.123,107.164,107.123,107.152,253999998.0
2005-04-01 14:51:00,107.155,107.164,107.136,107.145,238600005.0
2005-04-01 14:52:00,107.153,107.16,107.123,107.131,332300000.0
2005-04-01 14:53:00,107.143,107.159,107.138,107.158,380700007.0
2005-04-01 14:54:00,107.166,107.175,107.147,107.156,385499995.0
2005-04-01 14:55:00,107.159,107.169,107.141,107.165,350500009.0
2005-04-01 14:56:00,107.159,107.172,107.15,107.159,130899999.0
2005-04-01 14:57:00,107.146,107.161,107.13,107.161,288799997.0
2005-04-01 14:58:00,107.163,107.166,107.14,107.164,183100003.0
2005-04-01 14:59:00,107.171,107.171,107.146,107.17,222199995.0
2005-04-01 15:00:00,107.166,107.187,107.164,107.178,248699995.0
2005-04-01 15:01:00,107.164,107.165,107.143,107.157,321500001.0
2005-04-01 15:02:00,107.141,107.16,107.128,107.147,268799999.0
2005-04-01 15:03:00,107.151,107.162,107.134,107.143,162900003.0
2005-04-01 15:04:00,107.141,107.145,107.116,107.125,145900001.0
2005-04-01 15:05:00,107.126,107.146,107.112,107.146,216700002.0
2005-04-01 15:06:00,107.131,107.148,107.125,107.132,125899999.0
2005-04-01 15:07:00,107.129,107.139,107.124,107.125,217600005.0
2005-04-01 15:08:00,107.143,107.146,107.119,107.123,238000004.0
2005-04-01 15:09:00,107.117,107.138,107.111,107.122,307499997.0
2005-04-01 15:10:00,107.126,107.137,107.106,107.137,162599997.0
2005-04-01 15:11:00,107.139,107.152,107.124,107.138,305900004.0
2005-04-01 15:12:00,107.134,107.151,107.114,107.144,116099997.0
2005-04-01 15:13:00,107.149,107.15,107.111,107.12,339000000.0
2005-04-01 15:14:00,107.126,107.142,107.122,107.14,219300001.0
2005-04-01 15:15:00,107.121,107.144,107.108,107.13,262299997.0
2005-04-01 15:16:00,107.128,107.136,107.106,107.109,310400001.0
2005-04-01 15:17:00,107.118,107.181,107.118,107.169,297299995.0
2005-04-01 15:18:00,107.173,107.176,107.155,107.168,104700001.0
2005-04-01 15:19:00,107.151,107.157,107.125,107.145,397099998.0
2005-04-01 15:20:00,107.129,107.154,107.121,107.154,207700003.0
2005-04-01 15:21:00,107.158,107.158,107.122,107.132,529400013.0
2005-04-01 15:22:00,107.122,107.152,107.121,107.144,256700001.0
2005-04-01 15:23:00,107.141,107.15,107.129,107.139,325000002.0
2005-04-01 15:24:00,107.15,107.156,107.117,107.138,387599997.0
2005-04-01 15:25:00,107.139,107.152,107.125,107.125,244600000.0
2005-04-01 15:26:00,107.133,107.141,107.101,107.11,199400005.0
2005-04-01 15:27:00,107.128,107.143,107.12,107.143,228200001.0
2005-04-01 15:28:00,107.141,107.175,107.141,107.167,164900002.0
2005-04-01 15:29:00,107.171,107.183,107.152,107.156,198300002.0
2005-04-01 15:30:00,107.178,107.178,106.788,106.788,149599999.0
2005-04-01 15:31:00,106.797,106.824,106.766,106.793,263899999.0
2005-04-01 15:32:00,106.803,106.826,106.764,106.779,212900007.0
2005-04-01 15:33:00,106.794,106.877,106.786,106.866,209900000.0
2005-04-01 15:34:00,106.848,106.867,106.799,106.799,459800008.0
2005-04-01 15:35:00,106.791,106.853,106.787,106.841,232499994.0
2005-04-01 15:36:00,106.833,106.836,106.796,106.813,291200003.0
2005-04-01 15:37:00,106.809,106.853,106.797,106.844,302000003.0
2005-04-01 15:38:00,106.875,106.898,106.856,106.889,217200002.0
2005-04-01 15:39:00,106.939,106.984,106.907,106.977,190600001.0
2005-04-01 15:40:00,107.024,107.036,106.966,106.974,248500004.0
2005-04-01 15:41:00,106.976,106.976,106.859,106.871,241100002.0
2005-04-01 15:42:00,106.872,106.911,106.869,106.883,277900007.0
2005-04-01 15:43:00,106.889,106.988,106.882,106.988,266200003.0
2005-04-01 15:44:00,106.978,106.985,106.929,106.929,96899999.0
2005-04-01 15:45:00,106.944,106.959,106.935,106.945,182900001.0
2005-04-01 15:46:00,106.941,106.961,106.922,106.935,410700002.0
2005-04-01 15:47:00,106.911,106.937,106.887,106.9,176900004.0
2005-04-01 15:48:00,106.872,106.898,106.855,106.864,259799996.0
2005-04-01 15:49:00,106.869,106.883,106.855,106.881,168099997.0
2005-04-01 15:50:00,106.898,106.911,106.861,106.867,285199996.0
2005-04-01 15:51:00,106.866,106.875,106.825,106.839,315000003.0
2005-04-01 15:52:00,106.839,106.901,106.833,106.893,332399996.0
2005-04-01 15:53:00,106.901,106.901,106.848,106.861,220799997.0
2005-04-01 15:54:00,106.883,106.883,106.849,106.871,339300006.0
2005-04-01 15:55:00,106.888,106.888,106.842,106.875,355000003.0
2005-04-01 15:56:00,106.874,106.921,106.87,106.912,213600003.0
2005-04-01 15:57:00,106.913,106.944,106.913,106.928,132699997.0
2005-04-01 15:58:00,106.937,106.961,106.937,106.95,202400003.0
2005-04-01 15:59:00,106.968,107.001,106.951,106.962,393199997.0
2005-04-01 16:00:00,106.961,106.964,106.906,106.945,242599999.0
2005-04-01 16:01:00,106.931,106.982,106.925,106.968,346800000.0
2005-04-01 16:02:00,106.961,106.99,106.949,106.964,254100000.0
2005-04-01 16:03:00,106.976,106.985,106.933,106.943,334699999.0
2005-04-01 16:04:00,106.946,107.02,106.939,107.015,297200003.0
2005-04-01 16:05:00,107.036,107.045,106.96,106.97,167600000.0
2005-04-01 16:06:00,106.993,106.998,106.965,106.978,197600005.0
2005-04-01 16:07:00,106.971,107.061,106.965,107.035,415700002.0
2005-04-01 16:08:00,107.058,107.063,107.037,107.058,112200000.0
2005-04-01 16:09:00,107.069,107.069,107.002,107.009,271000001.0
2005-04-01 16:10:00,107.038,107.064,107.011,107.035,233000002.0
2005-04-01 16:11:00,107.061,107.064,107.0,107.033,202499998.0
2005-04-01 16:12:00,107.029,107.1,107.018,107.077,379299995.0
2005-04-01 16:13:00,107.066,107.191,107.066,107.183,343800000.0
2005-04-01 16:14:00,107.221,107.221,107.148,107.166,226800001.0
2005-04-01 16:15:00,107.166,107.184,107.145,107.174,260100002.0
2005-04-01 16:16:00,107.147,107.163,107.123,107.131,328399999.0
2005-04-01 16:17:00,107.127,107.158,107.119,107.146,112399999.0
2005-04-01 16:18:00,107.141,107.203,107.132,107.2,286800002.0
2005-04-01 16:19:00,107.204,107.205,107.135,107.153,208700005.0
2005-04-01 16:20:00,107.134,107.181,107.122,107.128,329600001.0
2005-04-01 16:21:00,107.131,107.131,107.069,107.089,186300004.0
2005-04-01 16:22:00,107.113,107.122,107.074,107.09,363200006.0
2005-04-01 16:23:00,107.094,107.133,107.077,107.083,324300000.0
2005-04-01 16:24:00,107.076,107.121,107.076,107.113,220799998.0
2005-04-01 16:25:00,107.118,107.131,107.074,107.085,216599999.0
2005-04-01 16:26:00,107.074,107.097,107.054,107.092,378499998.0
2005-04-01 16:27:00,107.103,107.109,107.079,107.083,365500013.0
2005-04-01 16:28:00,107.101,107.101,107.071,107.088,222000000.0
2005-04-01 16:29:00,107.074,107.097,107.057,107.097,216300005.0
2005-04-01 16:30:00,107.097,107.123,107.089,107.114,182399997.0
2005-04-01 16:31:00,107.099,107.11,107.082,107.095,202099997.0
2005-04-01 16:32:00,107.081,107.117,107.078,107.117,248200007.0
2005-04-01 16:33:00,107.117,107.159,107.117,107.159,171999997.0
2005-04-01 16:34:00,107.131,107.143,107.106,107.12,320799999.0
2005-04-01 16:35:00,107.133,107.178,107.133,107.146,247600004.0
2005-04-01 16:36:00,107.126,107.14,107.104,107.126,319500003.0
2005-04-01 16:37:00,107.116,107.125,107.088,107.093,134600003.0
2005-04-01 16:38:00,107.136,107.148,107.123,107.128,315400004.0
2005-04-01 16:39:00,107.126,107.139,107.105,107.119,370299999.0
2005-04-01 16:40:00,107.126,107.126,107.098,107.111,255600002.0
2005-04-01 16:41:00,107.133,107.133,107.112,107.13,288300007.0
2005-04-01 16:42:00,107.133,107.141,107.108,107.121,406900004.0
2005-04-01 16:43:00,107.138,107.151,107.12,107.133,171400005.0
2005-04-01 16:44:00,107.16,107.182,107.143,107.178,341599997.0
2005-04-01 16:45:00,107.184,107.208,107.165,107.201,249200007.0
2005-04-01 16:46:00,107.185,107.197,107.155,107.179,330999998.0
2005-04-01 16:47:00,107.219,107.231,107.178,107.199,211299998.0
2005-04-01 16:48:00,107.179,107.193,107.163,107.171,221500001.0
2005-04-01 16:49:00,107.149,107.177,107.14,107.159,231000002.0
2005-04-01 16:50:00,107.156,107.165,107.131,107.141,270999998.0
2005-04-01 16:51:00,107.151,107.183,107.142,107.169,284800000.0
2005-04-01 16:52:00,107.167,107.169,107.146,107.156,320200001.0
2005-04-01 16:53:00,107.176,107.207,107.164,107.207,323099997.0
2005-04-01 16:54:00,107.233,107.239,107.207,107.213,177600003.0
2005-04-01 16:55:00,107.204,107.215,107.194,107.199,231800003.0
2005-04-01 16:56:00,107.181,107.201,107.176,107.188,128499997.0
2005-04-01 16:57:00,107.201,107.244,107.197,107.221,445500004.0
2005-04-01 16:58:00,107.238,107.249,107.217,107.228,327199995.0
2005-04-01 16:59:00,107.243,107.263,107.224,107.263,240600004.0
2005-04-01 17:00:00,107.321,107.364,107.287,107.364,377900000.0
2005-04-01 17:01:00,107.339,107.41,107.328,107.357,325499991.0
2005-04-01 17:02:00,107.381,107.398,107.338,107.346,387399992.0
2005-04-01 17:03:00,107.289,107.313,107.248,107.248,282099999.0
2005-04-01 17:04:00,107.189,107.268,107.155,107.256,288600001.0
2005-04-01 17:05:00,107.271,107.3,107.248,107.3,250499999.0
2005-04-01 17:06:00,107.319,107.319,107.253,107.302,247400001.0
2005-04-01 17:07:00,107.326,107.336,107.289,107.324,252399998.0
2005-04-01 17:08:00,107.329,107.375,107.324,107.374,252300007.0
2005-04-01 17:09:00,107.391,107.405,107.36,107.361,383100003.0
2005-04-01 17:10:00,107.362,107.397,107.341,107.384,338799994.0
2005-04-01 17:11:00,107.424,107.484,107.398,107.484,184700001.0
2005-04-01 17:12:00,107.486,107.492,107.403,107.429,233999994.0
2005-04-01 17:13:00,107.476,107.481,107.439,107.462,252099999.0
2005-04-01 17:14:00,107.444,107.46,107.425,107.433,162100003.0
2005-04-01 17:15:00,107.414,107.46,107.412,107.442,283400005.0
2005-04-01 17:16:00,107.419,107.469,107.406,107.468,153000001.0
2005-04-01 17:17:00,107.419,107.472,107.412,107.468,216900003.0
2005-04-01 17:18:00,107.444,107.495,107.442,107.454,258799998.0
2005-04-01 17:19:00,107.458,107.464,107.396,107.403,304500001.0
2005-04-01 17:20:00,107.414,107.492,107.397,107.483,235999999.0
2005-04-01 17:21:00,107.49,107.495,107.459,107.481,292599998.0
2005-04-01 17:22:00,107.507,107.51,107.459,107.5,311800000.0
2005-04-01 17:23:00,107.484,107.529,107.475,107.523,127699999.0
2005-04-01 17:24:00,107.556,107.581,107.538,107.553,134200001.0
2005-04-01 17:25:00,107.601,107.636,107.588,107.625,167700007.0
2005-04-01 17:26:00,107.626,107.66,107.611,107.659,172399999.0
2005-04-01 17:27:00,107.649,107.695,107.637,107.662,181699998.0
2005-04-01 17:28:00,107.644,107.659,107.602,107.645,291199998.0
2005-04-01 17:29:00,107.616,107.641,107.605,107.621,326099996.0
2005-04-01 17:30:00,107.621,107.633,107.596,107.614,291499998.0
2005-04-01 17:31:00,107.602,107.663,107.584,107.663,131600001.0
2005-04-01 17:32:00,107.666,107.676,107.637,107.663,165099998.0
2005-04-01 17:33:00,107.648,107.739,107.648,107.738,260100001.0
2005-04-01 17:34:00,107.718,107.727,107.695,107.695,243500001.0
2005-04-01 17:35:00,107.659,107.676,107.631,107.631,342899998.0
2005-04-01 17:36:00,107.606,107.633,107.602,107.633,347999996.0
2005-04-01 17:37:00,107.623,107.655,107.622,107.635,219100003.0
2005-04-01 17:38:00,107.621,107.647,107.612,107.639,176100001.0
2005-04-01 17:39:00,107.626,107.635,107.593,107.621,148500002.0
2005-04-01 17:40:00,107.611,107.636,107.596,107.632,182099997.0
2005-04-01 17:41:00,107.624,107.674,107.622,107.668,315800001.0
2005-04-01 17:42:00,107.651,107.736,107.651,107.736,161599997.0
2005-04-01 17:43:00,107.711,107.73,107.686,107.711,150100004.0
2005-04-01 17:44:00,107.698,107.702,107.668,107.668,235900001.0
2005-04-01 17:45:00,107.668,107.673,107.65,107.662,315099994.0
2005-04-01 17:46:00,107.679,107.697,107.662,107.697,189400002.0
2005-04-01 17:47:00,107.689,107.706,107.67,107.703,190300001.0
2005-04-01 17:48:00,107.702,107.726,107.679,107.726,306800003.0
2005-04-01 17:49:00,107.741,107.755,107.687,107.711,291000001.0
2005-04-01 17:50:00,107.714,107.737,107.702,107.718,505900007.0
2005-04-01 17:51:00,107.726,107.738,107.706,107.708,219899995.0
2005-04-01 17:52:00,107.724,107.736,107.692,107.695,181399997.0
2005-04-01 17:53:00,107.694,107.71,107.668,107.675,167800000.0
2005-04-01 17:54:00,107.664,107.664,107.63,107.651,130800001.0
2005-04-01 17:55:00,107.679,107.705,107.655,107.705,291799999.0
2005-04-01 17:56:00,107.704,107.726,107.685,107.687,342300010.0
2005-04-01 17:57:00,107.694,107.695,107.658,107.676,307099996.0
2005-04-01 17:58:00,107.698,107.706,107.669,107.675,132000001.0
2005-04-01 17:59:00,107.693,107.701,107.659,107.666,238700000.0
2005-04-01 18:00:00,107.689,107.707,107.667,107.682,366199996.0
2005-04-01 18:01:00,107.673,107.691,107.657,107.681,2018900003.0
2005-04-01 18:02:00,107.69,107.7,107.68,107.68,1775000007.0
2005-04-01 18:03:00,107.68,107.72,107.68,107.71,1775000007.0
2005-04-01 18:04:00,107.7,107.71,107.7,107.71,1775000007.0
2005-04-01 18:05:00,107.71,107.72,107.71,107.71,1775000007.0
2005-04-01 18:06:00,107.71,107.71,107.7,107.71,1775000007.0
2005-04-01 18:07:00,107.71,107.72,107.71,107.71,1775000007.0
2005-04-01 18:08:00,107.71,107.72,107.71,107.72,1775000007.0
2005-04-01 18:09:00,107.72,107.72,107.7,107.7,1775000007.0
2005-04-01 18:10:00,107.7,107.72,107.7,107.71,1775000007.0
2005-04-01 18:11:00,107.706,107.725,107.68,107.706,1775000007.0
2005-04-01 18:12:00,107.693,107.728,107.683,107.706,2079900004.0
2005-04-01 18:13:00,107.72,107.72,107.71,107.71,1810199985.0
2005-04-01 18:14:00,107.71,107.71,107.7,107.7,1810199985.0
2005-04-01 18:15:00,107.69,107.7,107.69,107.69,1810199985.0
2005-04-01 18:16:00,107.71,107.71,107.69,107.69,1810199985.0
2005-04-01 18:17:00,107.668,107.703,107.649,107.675,1810199985.0
2005-04-01 18:18:00,107.68,107.68,107.66,107.67,2086000003.0
2005-04-01 18:19:00,107.67,107.67,107.67,107.67,2086000003.0
2005-04-01 18:20:00,107.67,107.67,107.66,107.67,2086000003.0
2005-04-01 18:21:00,107.66,107.66,107.66,107.66,2086000003.0
2005-04-01 18:22:00,107.66,107.66,107.66,107.66,2086000003.0
2005-04-01 18:25:00,107.65,107.66,107.65,107.66,2086000003.0
2005-04-01 18:26:00,107.654,107.688,107.611,107.636,2086000003.0
2005-04-01 18:27:00,107.645,107.66,107.617,107.646,1859099990.0
2005-04-01 18:28:00,107.68,107.68,107.68,107.68,1957799993.0
2005-04-01 18:30:00,107.666,107.666,107.625,107.651,1957799993.0
2005-04-01 18:31:00,107.66,107.67,107.65,107.66,1859799988.0
2005-04-01 18:32:00,107.66,107.66,107.66,107.66,1859799988.0
2005-04-01 18:33:00,107.65,107.65,107.64,107.65,1859799988.0
2005-04-01 18:34:00,107.65,107.65,107.64,107.65,1859799988.0
2005-04-01 18:35:00,107.65,107.65,107.65,107.65,1859799988.0
2005-04-01 18:36:00,107.636,107.643,107.612,107.623,1859799988.0
2005-04-01 18:37:00,107.622,107.639,107.61,107.627,1010999996.0
2005-04-01 18:38:00,107.621,107.621,107.563,107.584,1386500003.0
2005-04-01 18:39:00,107.563,107.599,107.541,107.593,968400001.0
2005-04-01 18:40:00,107.585,107.598,107.561,107.578,1277200012.0
2005-04-01 18:41:00,107.565,107.578,107.555,107.56,1521499994.0
2005-04-01 18:42:00,107.551,107.573,107.536,107.557,1738199980.0
2005-04-01 18:43:00,107.557,107.57,107.532,107.57,1322999998.0
2005-04-01 18:44:00,107.573,107.589,107.554,107.559,963700001.0
2005-04-01 18:45:00,107.566,107.581,107.554,107.554,1734899999.0
2005-04-01 18:46:00,107.551,107.58,107.539,107.556,1262899994.0
2005-04-01 18:47:00,107.547,107.565,107.537,107.554,394399999.0
2005-04-01 18:48:00,107.562,107.577,107.535,107.551,985400001.0
2005-04-01 18:49:00,107.548,107.568,107.542,107.561,1225100004.0
2005-04-01 18:50:00,107.544,107.599,107.544,107.59,2139000018.0
2005-04-01 18:51:00,107.579,107.595,107.559,107.571,1541299997.0
2005-04-01 18:52:00,107.583,107.597,107.564,107.564,2003200010.0
2005-04-01 18:53:00,107.568,107.582,107.547,107.559,1649900009.0
2005-04-01 18:54:00,107.551,107.583,107.55,107.583,1807800008.0
2005-04-01 18:55:00,107.594,107.627,107.581,107.613,2045300000.0
2005-04-01 18:56:00,107.606,107.613,107.571,107.576,355200005.0
2005-04-01 18:57:00,107.577,107.602,107.562,107.585,1064100000.0
2005-04-01 18:58:00,107.571,107.574,107.536,107.539,1399400003.0
2005-04-01 18:59:00,107.563,107.577,107.544,107.557,2095299996.0
2005-04-01 19:00:00,107.573,107.583,107.537,107.574,795200009.0
2005-04-01 19:01:00,107.556,107.57,107.535,107.568,689100004.0
2005-04-01 19:02:00,107.569,107.569,107.544,107.562,554899997.0
2005-04-01 19:03:00,107.56,107.562,107.536,107.554,1505099997.0
2005-04-01 19:04:00,107.555,107.585,107.536,107.585,736899990.0
2005-04-01 19:05:00,107.577,107.577,107.541,107.554,976999992.0
2005-04-01 19:06:00,107.559,107.581,107.547,107.561,1422200013.0
2005-04-01 19:07:00,107.57,107.58,107.57,107.58,1928500000.0
2005-04-01 19:08:00,107.576,107.612,107.557,107.597,1928500000.0
2005-04-01 19:09:00,107.586,107.612,107.583,107.606,601499987.0
2005-04-01 19:10:00,107.611,107.618,107.58,107.61,690199993.0
2005-04-01 19:11:00,107.591,107.603,107.58,107.591,548999994.0
2005-04-01 19:12:00,107.585,107.618,107.58,107.593,948799996.0
2005-04-01 19:13:00,107.597,107.612,107.579,107.605,730900012.0
2005-04-01 19:14:00,107.61,107.611,107.579,107.59,734100002.0
2005-04-01 19:15:00,107.601,107.609,107.587,107.593,1945499999.0
2005-04-01 19:16:00,107.591,107.622,107.591,107.594,1266399977.0
2005-04-01 19:17:00,107.613,107.629,107.576,107.606,1253600009.0
2005-04-01 19:18:00,107.591,107.628,107.591,107.603,901800001.0
2005-04-01 19:19:00,107.604,107.628,107.588,107.617,1528200004.0
2005-04-01 19:20:00,107.601,107.621,107.577,107.606,803399999.0
2005-04-01 19:21:00,107.594,107.614,107.589,107.6,1298899999.0
2005-04-01 19:22:00,107.609,107.615,107.558,107.578,1021400013.0
2005-04-01 19:23:00,107.59,107.6,107.59,107.6,1238900005.0
2005-04-01 19:24:00,107.594,107.608,107.546,107.577,1238900005.0
2005-04-01 19:25:00,107.568,107.596,107.568,107.571,1617200002.0
2005-04-01 19:26:00,107.6,107.6,107.59,107.6,1811100005.0
2005-04-01 19:27:00,107.591,107.61,107.561,107.593,1811100005.0
2005-04-01 19:28:00,107.589,107.608,107.574,107.575,1296300003.0
2005-04-01 19:29:00,107.576,107.589,107.559,107.585,519099999.0
2005-04-01 19:30:00,107.575,107.601,107.556,107.593,905000007.0
2005-04-01 19:31:00,107.586,107.61,107.57,107.57,1845900003.0
2005-04-01 19:32:00,107.563,107.607,107.549,107.601,1550799997.0
2005-04-01 19:33:00,107.603,107.612,107.572,107.604,1288399984.0
2005-04-01 19:34:00,107.603,107.608,107.564,107.594,1089199990.0
2005-04-01 19:35:00,107.596,107.61,107.581,107.604,1245899990.0
2005-04-01 19:36:00,107.584,107.607,107.57,107.58,412699997.0
2005-04-01 19:37:00,107.584,107.607,107.566,107.607,209499998.0
2005-04-01 19:38:00,107.602,107.615,107.567,107.591,882300002.0
2005-04-01 19:39:00,107.592,107.608,107.568,107.585,1138299997.0
2005-04-01 19:40:00,107.607,107.623,107.583,107.594,859600005.0
2005-04-01 19:41:00,107.599,107.618,107.581,107.614,1191500007.0
2005-04-01 19:42:00,107.606,107.61,107.589,107.601,985300000.0
2005-04-01 19:43:00,107.607,107.612,107.58,107.585,410900001.0
2005-04-01 19:44:00,107.581,107.61,107.574,107.586,978099997.0
2005-04-01 19:45:00,107.606,107.611,107.573,107.604,921699995.0
2005-04-01 19:46:00,107.588,107.609,107.572,107.589,975499997.0
2005-04-01 19:47:00,107.583,107.595,107.565,107.584,574299993.0
2005-04-01 19:48:00,107.592,107.6,107.544,107.587,1510699999.0
2005-04-01 19:49:00,107.59,107.598,107.556,107.576,593299998.0
2005-04-01 19:50:00,107.576,107.586,107.546,107.573,898100003.0
2005-04-01 19:51:00,107.57,107.609,107.564,107.568,819299992.0
2005-04-01 19:52:00,107.565,107.589,107.544,107.555,724399989.0
2005-04-01 19:53:00,107.558,107.579,107.544,107.548,927500010.0
2005-04-01 19:54:00,107.543,107.559,107.528,107.553,1515200005.0
2005-04-01 19:55:00,107.54,107.56,107.527,107.545,589500002.0
2005-04-01 19:56:00,107.546,107.563,107.525,107.548,661900003.0
2005-04-01 19:57:00,107.566,107.58,107.552,107.566,746000000.0
2005-04-01 19:58:00,107.556,107.577,107.544,107.571,1596600002.0
2005-04-01 19:59:00,107.559,107.584,107.549,107.558,945500006.0
2005-04-01 20:00:00,107.576,107.587,107.549,107.551,228500002.0
2005-04-01 20:01:00,107.571,107.609,107.567,107.597,739600004.0
2005-04-01 20:02:00,107.592,107.639,107.569,107.598,1425799999.0
2005-04-01 20:03:00,107.595,107.62,107.582,107.606,835500003.0
2005-04-01 20:04:00,107.597,107.609,107.582,107.589,975000009.0
2005-04-01 20:05:00,107.589,107.622,107.557,107.604,992000002.0
2005-04-01 20:06:00,107.592,107.618,107.582,107.606,1935299999.0
2005-04-01 20:07:00,107.593,107.621,107.585,107.596,876999998.0
2005-04-01 20:08:00,107.589,107.614,107.565,107.588,659599996.0
2005-04-01 20:09:00,107.593,107.61,107.581,107.599,1120700001.0
2005-04-01 20:10:00,107.605,107.616,107.582,107.592,864999997.0
2005-04-01 20:11:00,107.591,107.6,107.574,107.586,1836800012.0
2005-04-01 20:12:00,107.59,107.6,107.59,107.6,911899997.0
2005-04-01 20:13:00,107.59,107.607,107.562,107.582,911899997.0
2005-04-01 20:14:00,107.574,107.589,107.539,107.558,1065399998.0
2005-04-01 20:15:00,107.548,107.578,107.531,107.542,1259099998.0
2005-04-01 20:16:00,107.521,107.547,107.511,107.542,1108899991.0
2005-04-01 20:17:00,107.536,107.549,107.522,107.534,786399997.0
2005-04-01 20:18:00,107.516,107.551,107.516,107.541,197099999.0
2005-04-01 20:19:00,107.544,107.559,107.513,107.544,868500005.0
2005-04-01 20:20:00,107.548,107.57,107.532,107.556,940299994.0
2005-04-01 20:21:00,107.558,107.579,107.532,107.554,1396199990.0
2005-04-01 20:22:00,107.541,107.562,107.527,107.541,1450099998.0
2005-04-01 20:23:00,107.557,107.561,107.525,107.543,908699998.0
2005-04-01 20:24:00,107.546,107.557,107.518,107.538,630899992.0
2005-04-01 20:25:00,107.547,107.579,107.532,107.55,1194600014.0
2005-04-01 20:26:00,107.568,107.57,107.543,107.563,666900003.0
2005-04-01 20:27:00,107.555,107.571,107.548,107.564,1570999999.0
2005-04-01 20:28:00,107.59,107.61,107.59,107.6,611799996.0
2005-04-01 20:29:00,107.61,107.61,107.6,107.6,611799996.0
2005-04-01 20:32:00,107.62,107.62,107.62,107.62,611799996.0
2005-04-01 20:33:00,107.616,107.637,107.594,107.623,611799996.0
2005-04-01 20:34:00,107.634,107.676,107.619,107.666,517800008.0
2005-04-01 20:35:00,107.656,107.66,107.642,107.646,707900004.0
2005-04-01 20:36:00,107.651,107.665,107.616,107.635,566600009.0
2005-04-01 20:37:00,107.631,107.646,107.615,107.62,484599999.0
2005-04-01 20:38:00,107.618,107.655,107.591,107.645,829500014.0
2005-04-01 20:39:00,107.646,107.667,107.629,107.662,1177500004.0
2005-04-01 20:40:00,107.67,107.69,107.67,107.67,968899990.0
2005-04-01 20:41:00,107.664,107.675,107.63,107.656,968899990.0
2005-04-01 20:42:00,107.662,107.693,107.646,107.67,1248199998.0
2005-04-01 20:43:00,107.68,107.708,107.664,107.686,1441899999.0
2005-04-01 20:44:00,107.678,107.699,107.654,107.684,1593399997.0
2005-04-01 20:45:00,107.683,107.698,107.644,107.661,1599900012.0
2005-04-01 20:46:00,107.676,107.683,107.647,107.675,1592199992.0
2005-04-01 20:47:00,107.657,107.69,107.653,107.66,1859700003.0
2005-04-01 20:48:00,107.656,107.678,107.641,107.657,1226399998.0
2005-04-01 20:49:00,107.658,107.668,107.625,107.649,1223700002.0
2005-04-01 20:50:00,107.653,107.669,107.64,107.651,1583299994.0
2005-04-01 20:51:00,107.659,107.671,107.641,107.646,812799996.0
2005-04-01 20:52:00,107.643,107.666,107.642,107.66,166700000.0
2005-04-01 20:53:00,107.656,107.669,107.643,107.664,1166600001.0
2005-04-01 20:54:00,107.663,107.68,107.637,107.658,486600003.0
2005-04-01 20:55:00,107.65,107.661,107.64,107.641,1934099992.0
2005-04-01 20:56:00,107.666,107.68,107.634,107.664,586199997.0
2005-04-01 20:57:00,107.666,107.675,107.648,107.648,1282099996.0
2005-04-01 20:58:00,107.67,107.67,107.66,107.66,1104399990.0
2005-04-01 20:59:00,107.67,107.67,107.65,107.65,1104399990.0
2005-04-01 21:00:00,107.66,107.66,107.65,107.66,1104399990.0
2005-04-01 21:01:00,107.654,107.663,107.637,107.651,1104399990.0
2005-04-01 21:02:00,107.659,107.66,107.628,107.633,797200000.0
2005-04-01 21:03:00,107.643,107.669,107.631,107.633,1105499995.0
2005-04-01 21:04:00,107.664,107.681,107.637,107.655,377199997.0
2005-04-01 21:05:00,107.661,107.668,107.626,107.656,748400005.0
2005-04-01 21:06:00,107.655,107.677,107.651,107.667,1089999988.0
2005-04-01 21:07:00,107.656,107.692,107.652,107.675,1077899999.0
2005-04-01 21:08:00,107.686,107.697,107.658,107.686,566200003.0
2005-04-01 21:09:00,107.683,107.698,107.658,107.671,215700003.0
2005-04-01 21:10:00,107.679,107.692,107.658,107.678,662300005.0
2005-04-01 21:11:00,107.688,107.691,107.664,107.668,307200005.0
2005-04-01 21:12:00,107.649,107.693,107.649,107.683,592799994.0
2005-04-01 21:13:00,107.684,107.708,107.673,107.696,579700008.0
2005-04-01 21:14:00,107.7,107.702,107.652,107.694,1767200004.0
2005-04-01 21:15:00,107.681,107.698,107.678,107.698,1558199985.0
2005-04-01 21:16:00,107.685,107.694,107.667,107.69,1185000013.0
2005-04-01 21:17:00,107.699,107.706,107.669,107.687,1656100013.0
2005-04-01 21:18:00,107.679,107.692,107.656,107.679,826500006.0
2005-04-01 21:19:00,107.665,107.705,107.664,107.705,1167899991.0
2005-04-01 21:20:00,107.696,107.713,107.686,107.688,1273700009.0
2005-04-01 21:21:00,107.65,107.696,107.645,107.679,1369599994.0
2005-04-01 21:22:00,107.691,107.691,107.657,107.674,1816400000.0
2005-04-01 21:23:00,107.688,107.697,107.646,107.684,682700003.0
2005-04-01 21:24:00,107.682,107.699,107.676,107.689,1557000018.0
2005-04-01 21:25:00,107.691,107.708,107.679,107.693,1400200001.0
2005-04-01 21:26:00,107.706,107.713,107.651,107.656,824700002.0
2005-04-01 21:27:00,107.69,107.703,107.679,107.696,641499989.0
2005-04-01 21:28:00,107.697,107.704,107.671,107.686,284200005.0
2005-04-01 21:29:00,107.682,107.689,107.643,107.66,1144100004.0
2005-04-01 21:30:00,107.652,107.677,107.648,107.653,687199997.0
2005-04-01 21:31:00,107.651,107.664,107.638,107.638,276399999.0
2005-04-01 21:32:00,107.658,107.69,107.634,107.681,680699999.0
2005-04-01 21:33:00,107.659,107.677,107.644,107.648,568300007.0
2005-04-01 21:34:00,107.659,107.687,107.65,107.659,610399993.0
2005-04-01 21:35:00,107.664,107.684,107.659,107.672,262999999.0
2005-04-01 21:36:00,107.677,107.695,107.656,107.662,641600003.0
2005-04-01 21:37:00,107.663,107.684,107.652,107.669,666500003.0
2005-04-01 21:38:00,107.678,107.678,107.627,107.627,270000002.0
2005-04-01 21:39:00,107.629,107.641,107.61,107.626,513400004.0
2005-04-01 21:40:00,107.635,107.651,107.62,107.623,684400001.0
2005-04-01 21:41:00,107.618,107.65,107.61,107.646,619899998.0
2005-04-01 21:42:00,107.656,107.689,107.648,107.669,1052200004.0
2005-04-01 21:43:00,107.659,107.674,107.637,107.674,454099996.0
2005-04-01 21:44:00,107.676,107.688,107.647,107.676,1377699999.0
2005-04-01 21:45:00,107.669,107.697,107.664,107.686,592999998.0
2005-04-01 21:46:00,107.671,107.689,107.639,107.66,823500011.0
2005-04-01 21:47:00,107.657,107.658,107.624,107.646,537000000.0
2005-04-01 21:48:00,107.652,107.666,107.627,107.646,814399993.0
2005-04-01 21:49:00,107.633,107.652,107.615,107.652,331599996.0
2005-04-01 21:50:00,107.633,107.656,107.633,107.644,347100000.0
2005-04-01 21:51:00,107.651,107.656,107.627,107.629,480500002.0
2005-04-01 21:52:00,107.636,107.655,107.631,107.631,211500001.0
2005-04-01 21:53:00,107.637,107.658,107.63,107.656,435499999.0
2005-04-01 21:54:00,107.659,107.668,107.629,107.656,532299997.0
2005-04-01 21:55:00,107.641,107.652,107.636,107.64,240799999.0
2005-04-01 21:56:00,107.644,107.649,107.616,107.624,533700007.0
2005-04-01 21:57:00,107.621,107.629,107.61,107.613,328300005.0
2005-04-01 21:58:00,107.597,107.631,107.597,107.622,327800002.0
2005-04-01 21:59:00,107.605,107.614,107.546,107.546,570699997.0
2005-04-01 22:00:00,107.54,107.582,107.536,107.579,990300000.0
2005-04-01 22:01:00,107.554,107.576,107.546,107.559,1277499997.0
2005-04-01 22:02:00,107.551,107.568,107.528,107.541,929299999.0
2005-04-01 22:03:00,107.553,107.575,107.542,107.575,196100001.0
2005-04-01 22:04:00,107.571,107.607,107.565,107.591,973899992.0
2005-04-01 22:05:00,107.609,107.614,107.581,107.603,189600000.0
2005-04-01 22:06:00,107.596,107.625,107.585,107.624,156499997.0
2005-04-01 22:07:00,107.611,107.623,107.605,107.622,413400002.0
2005-04-01 22:08:00,107.614,107.626,107.598,107.598,257299999.0
2005-04-01 22:09:00,107.61,107.615,107.592,107.602,193999999.0
2005-04-01 22:10:00,107.639,107.64,107.605,107.613,183700002.0
2005-04-01 22:11:00,107.6,107.626,107.587,107.615,592899993.0
2005-04-01 22:12:00,107.599,107.609,107.585,107.604,224399999.0
2005-04-01 22:13:00,107.598,107.622,107.591,107.611,675999996.0
2005-04-01 22:14:00,107.594,107.603,107.585,107.595,376600001.0
2005-04-01 22:15:00,107.586,107.603,107.579,107.603,313399999.0
2005-04-01 22:16:00,107.612,107.613,107.582,107.596,924500003.0
2005-04-01 22:17:00,107.603,107.61,107.578,107.59,245500001.0
2005-04-01 22:18:00,107.581,107.609,107.577,107.6,452299998.0
2005-04-01 22:19:00,107.608,107.636,107.602,107.614,362400000.0
2005-04-01 22:20:00,107.609,107.62,107.6,107.613,233000001.0
2005-04-01 22:21:00,107.604,107.629,107.6,107.613,133800001.0
2005-04-01 22:22:00,107.603,107.612,107.595,107.603,264899996.0
2005-04-01 22:23:00,107.604,107.622,107.601,107.613,253299997.0
2005-04-01 22:24:00,107.609,107.615,107.595,107.599,296900002.0
2005-04-01 22:25:00,107.609,107.624,107.595,107.602,272500003.0
2005-04-01 22:26:00,107.601,107.617,107.594,107.617,246999993.0
2005-04-01 22:27:00,107.616,107.621,107.609,107.616,1005899999.0
2005-04-01 22:28:00,107.623,107.632,107.607,107.616,131100002.0
2005-04-01 22:29:00,107.594,107.605,107.586,107.59,320100005.0
2005-04-01 22:30:00,107.589,107.61,107.587,107.608,302999996.0
2005-04-01 22:31:00,107.606,107.611,107.589,107.59,161500000.0
2005-04-01 22:32:00,107.599,107.599,107.574,107.59,389000003.0
2005-04-01 22:33:00,107.589,107.595,107.578,107.581,658399998.0
2005-04-01 22:34:00,107.591,107.601,107.565,107.601,845700004.0
2005-04-01 22:35:00,107.591,107.597,107.579,107.58,292200006.0
2005-04-01 22:36:00,107.584,107.599,107.584,107.597,874100007.0
2005-04-01 22:37:00,107.586,107.591,107.578,107.579,228899997.0
2005-04-01 22:38:00,107.594,107.609,107.585,107.588,397000004.0
2005-04-01 22:39:00,107.58,107.59,107.569,107.579,268600001.0
2005-04-01 22:40:00,107.587,107.593,107.546,107.561,589899999.0
2005-04-01 22:41:00,107.578,107.587,107.563,107.572,267200002.0
2005-04-01 22:42:00,107.56,107.572,107.558,107.565,386199998.0
2005-04-01 22:43:00,107.581,107.581,107.542,107.548,221999998.0
2005-04-01 22:44:00,107.528,107.564,107.527,107.559,178200000.0
2005-04-01 22:45:00,107.559,107.564,107.54,107.544,442900001.0
2005-04-01 22:46:00,107.538,107.538,107.519,107.529,427700001.0
2005-04-01 22:47:00,107.531,107.549,107.516,107.53,291500004.0
2005-04-01 22:48:00,107.538,107.561,107.519,107.541,372099995.0
2005-04-01 22:49:00,107.556,107.559,107.514,107.529,269300003.0
2005-04-01 22:50:00,107.494,107.555,107.494,107.537,436799997.0
2005-04-01 22:51:00,107.544,107.559,107.535,107.538,465700001.0
2005-04-01 22:52:00,107.527,107.567,107.521,107.556,323000000.0
2005-04-01 22:53:00,107.56,107.579,107.546,107.546,306600002.0
2005-04-01 22:54:00,107.547,107.547,107.506,107.536,278900002.0
2005-04-01 22:55:00,107.553,107.566,107.519,107.526,392300004.0
2005-04-01 22:56:00,107.556,107.561,107.524,107.527,187700002.0
2005-04-01 22:57:00,107.528,107.55,107.516,107.533,381900003.0
2005-04-01 22:58:00,107.519,107.549,107.513,107.549,138399997.0
2005-04-01 22:59:00,107.524,107.544,107.518,107.518,285700004.0
2005-04-01 23:00:00,107.546,107.555,107.512,107.53,193799997.0
2005-04-01 23:01:00,107.531,107.557,107.516,107.516,189900001.0
2005-04-01 23:02:00,107.543,107.567,107.537,107.553,189999999.0
2005-04-01 23:03:00,107.546,107.575,107.546,107.557,195600001.0
2005-04-01 23:04:00,107.583,107.593,107.564,107.564,161599998.0
2005-04-01 23:05:00,107.566,107.584,107.555,107.584,184399995.0
2005-04-01 23:06:00,107.583,107.592,107.577,107.591,299199999.0
2005-04-01 23:07:00,107.579,107.596,107.575,107.59,282800001.0
2005-04-01 23:08:00,107.596,107.596,107.565,107.577,326400005.0
2005-04-01 23:09:00,107.559,107.585,107.557,107.581,371000000.0
2005-04-01 23:10:00,107.578,107.592,107.573,107.573,481299999.0
2005-04-01 23:11:00,107.581,107.585,107.569,107.575,121999999.0
2005-04-01 23:12:00,107.565,107.58,107.557,107.571,210699999.0
2005-04-01 23:13:00,107.568,107.582,107.559,107.574,300599999.0
2005-04-01 23:14:00,107.603,107.603,107.565,107.568,217200002.0
2005-04-01 23:15:00,107.599,107.599,107.558,107.561,227200002.0
2005-04-01 23:16:00,107.573,107.601,107.573,107.585,133700000.0
2005-04-01 23:17:00,107.564,107.576,107.56,107.56,248499998.0
2005-04-01 23:18:00,107.583,107.592,107.56,107.568,322700003.0
2005-04-01 23:19:00,107.581,107.59,107.559,107.565,341800002.0
2005-04-01 23:20:00,107.563,107.565,107.54,107.556,251200004.0
2005-04-01 23:21:00,107.541,107.575,107.541,107.571,340100000.0
2005-04-01 23:22:00,107.566,107.583,107.561,107.566,330200001.0
2005-04-01 23:23:00,107.589,107.589,107.558,107.569,371500004.0
2005-04-01 23:24:00,107.536,107.571,107.536,107.561,229600001.0
2005-04-01 23:25:00,107.556,107.572,107.543,107.572,200700004.0
2005-04-01 23:26:00,107.57,107.57,107.539,107.565,241399996.0
2005-04-01 23:27:00,107.566,107.579,107.555,107.577,306699999.0
2005-04-01 23:28:00,107.563,107.567,107.534,107.548,176499998.0
2005-04-01 23:29:00,107.538,107.556,107.533,107.549,359800003.0
2005-04-01 23:30:00,107.56,107.563,107.543,107.559,335300003.0
2005-04-01 23:31:00,107.544,107.568,107.537,107.567,279600001.0
2005-04-01 23:32:00,107.554,107.566,107.535,107.551,274499996.0
2005-04-01 23:33:00,107.534,107.548,107.534,107.536,339800000.0
2005-04-01 23:34:00,107.555,107.555,107.532,107.545,122900003.0
2005-04-01 23:35:00,107.529,107.558,107.524,107.549,335499995.0
2005-04-01 23:36:00,107.525,107.531,107.517,107.531,393299994.0
2005-04-01 23:37:00,107.531,107.558,107.531,107.544,259600000.0
2005-04-01 23:38:00,107.526,107.547,107.52,107.523,344799997.0
2005-04-01 23:39:00,107.536,107.545,107.522,107.541,235499996.0
2005-04-01 23:40:00,107.529,107.548,107.511,107.513,353500002.0
2005-04-01 23:41:00,107.526,107.545,107.526,107.539,72699998.0
2005-04-01 23:42:00,107.532,107.538,107.506,107.512,411499995.0
2005-04-01 23:43:00,107.527,107.544,107.515,107.538,273999996.0
2005-04-01 23:44:00,107.529,107.542,107.518,107.534,215499998.0
2005-04-01 23:45:00,107.541,107.546,107.522,107.533,155000003.0
2005-04-01 23:46:00,107.538,107.545,107.538,107.541,306699996.0
2005-04-01 23:47:00,107.526,107.553,107.526,107.549,179200002.0
2005-04-01 23:48:00,107.532,107.56,107.532,107.556,258000005.0
2005-04-01 23:49:00,107.546,107.549,107.523,107.523,336400001.0
2005-04-01 23:50:00,107.535,107.552,107.527,107.534,270800000.0
2005-04-01 23:51:00,107.535,107.545,107.519,107.534,278399996.0
2005-04-01 23:52:00,107.55,107.55,107.518,107.518,230100001.0
2005-04-01 23:53:00,107.538,107.54,107.526,107.532,342799993.0
2005-04-01 23:54:00,107.523,107.542,107.523,107.531,197600001.0
2005-04-01 23:55:00,107.534,107.534,107.519,107.524,166500000.0
2005-04-01 23:56:00,107.525,107.548,107.525,107.541,378799999.0
2005-04-01 23:57:00,107.521,107.54,107.511,107.527,76800000.0
2005-04-01 23:58:00,107.526,107.534,107.51,107.529,80199998.0
2005-04-01 23:59:00,107.503,107.531,107.502,107.502,202500002.0
2005-04-03 23:00:00,107.544,107.605,107.544,107.605,280600005.0
2005-04-03 23:01:00,107.614,107.622,107.591,107.593,317000000.0
2005-04-03 23:02:00,107.574,107.612,107.574,107.601,197400003.0
2005-04-03 23:03:00,107.594,107.613,107.589,107.589,190600000.0
2005-04-03 23:04:00,107.608,107.612,107.596,107.596,153999997.0
2005-04-03 23:05:00,107.618,107.626,107.597,107.616,220399998.0
2005-04-03 23:06:00,107.611,107.628,107.607,107.625,217299997.0
2005-04-03 23:07:00,107.596,107.62,107.584,107.598,339699997.0
2005-04-03 23:08:00,107.596,107.616,107.593,107.606,410500000.0
2005-04-03 23:09:00,107.601,107.612,107.589,107.59,172199999.0
2005-04-03 23:10:00,107.589,107.609,107.584,107.584,232699998.0
2005-04-03 23:11:00,107.568,107.582,107.558,107.558,201099995.0
2005-04-03 23:12:00,107.546,107.597,107.543,107.597,199100003.0
2005-04-03 23:13:00,107.576,107.584,107.533,107.543,193799997.0
2005-04-03 23:14:00,107.525,107.549,107.521,107.541,141100000.0
2005-04-03 23:15:00,107.536,107.541,107.534,107.537,367500005.0
2005-04-03 23:16:00,107.528,107.541,107.528,107.537,286799998.0
2005-04-03 23:17:00,107.538,107.552,107.524,107.524,175799999.0
2005-04-03 23:18:00,107.544,107.555,107.532,107.55,329600004.0
2005-04-03 23:19:00,107.53,107.549,107.53,107.537,232799997.0
2005-04-03 23:20:00,107.554,107.556,107.539,107.543,194899997.0
2005-04-03 23:21:00,107.553,107.553,107.534,107.534,171399998.0
2005-04-03 23:22:00,107.538,107.549,107.518,107.527,330600004.0
2005-04-03 23:23:00,107.551,107.558,107.537,107.541,255299999.0
2005-04-03 23:24:00,107.537,107.547,107.532,107.534,179299996.0
2005-04-03 23:25:00,107.548,107.55,107.526,107.542,250500000.0
2005-04-03 23:26:00,107.539,107.557,107.529,107.556,387299995.0
2005-04-03 23:27:00,107.538,107.546,107.519,107.541,162899997.0
2005-04-03 23:28:00,107.518,107.561,107.516,107.561,128400001.0
2005-04-03 23:29:00,107.539,107.561,107.531,107.541,302099998.0
2005-04-03 23:30:00,107.541,107.552,107.53,107.546,223600002.0
2005-04-03 23:31:00,107.549,107.567,107.535,107.567,205000004.0
2005-04-03 23:32:00,107.548,107.57,107.546,107.552,163700002.0
2005-04-03 23:33:00,107.533,107.575,107.527,107.571,238200000.0
2005-04-03 23:34:00,107.571,107.573,107.566,107.573,182200000.0
2005-04-03 23:35:00,107.566,107.574,107.562,107.567,324999993.0
2005-04-03 23:36:00,107.583,107.59,107.578,107.578,315199996.0
2005-04-03 23:37:00,107.583,107.589,107.565,107.589,237700003.0
2005-04-03 23:38:00,107.569,107.592,107.566,107.589,308100002.0
2005-04-03 23:39:00,107.568,107.59,107.562,107.581,229099996.0
2005-04-03 23:40:00,107.573,107.575,107.562,107.562,350199994.0
2005-04-03 23:41:00,107.571,107.601,107.563,107.591,140199998.0
2005-04-03 23:42:00,107.558,107.601,107.557,107.588,326100005.0
2005-04-03 23:43:00,107.587,107.596,107.573,107.582,283600006.0
2005-04-03 23:44:00,107.579,107.602,107.579,107.587,265299999.0
2005-04-03 23:45:00,107.609,107.621,107.578,107.6,267300000.0
2005-04-03 23:46:00,107.611,107.614,107.59,107.59,214999999.0
2005-04-03 23:47:00,107.59,107.604,107.59,107.604,6300000.0
2005-04-03 23:48:00,107.625,107.628,107.601,107.601,336900001.0
2005-04-03 23:49:00,107.611,107.611,107.585,107.599,333299998.0
2005-04-03 23:50:00,107.593,107.601,107.583,107.588,335199998.0
2005-04-03 23:51:00,107.587,107.605,107.587,107.605,216299996.0
2005-04-03 23:52:00,107.601,107.633,107.601,107.619,233799998.0
2005-04-03 23:53:00,107.623,107.631,107.613,107.631,303700004.0
2005-04-03 23:54:00,107.649,107.649,107.628,107.628,143100002.0
2005-04-03 23:55:00,107.641,107.646,107.636,107.646,109699998.0
2005-04-03 23:56:00,107.65,107.65,107.615,107.629,356699991.0
2005-04-03 23:57:00,107.621,107.652,107.616,107.632,239800001.0
2005-04-03 23:58:00,107.618,107.634,107.605,107.615,297399992.0
2005-04-03 23:59:00,107.611,107.624,107.601,107.601,228099998.0
2005-04-04 00:00:00,107.623,107.648,107.605,107.632,258600000.0
2005-04-04 00:01:00,107.613,107.655,107.613,107.645,218500001.0
2005-04-04 00:02:00,107.641,107.651,107.621,107.63,198300001.0
2005-04-04 00:03:00,107.651,107.678,107.634,107.651,237800002.0
2005-04-04 00:04:00,107.655,107.676,107.646,107.667,199599999.0
2005-04-04 00:05:00,107.671,107.673,107.654,107.673,270100007.0
2005-04-04 00:06:00,107.675,107.686,107.674,107.686,236899997.0
2005-04-04 00:07:00,107.663,107.679,107.658,107.678,338600012.0
2005-04-04 00:08:00,107.678,107.678,107.658,107.659,293100002.0
2005-04-04 00:09:00,107.663,107.677,107.661,107.667,208100000.0
2005-04-04 00:10:00,107.671,107.673,107.662,107.67,270400006.0
2005-04-04 00:11:00,107.653,107.656,107.646,107.651,235100001.0
2005-04-04 00:12:00,107.681,107.683,107.662,107.681,190600004.0
2005-04-04 00:13:00,107.704,107.705,107.683,107.693,260499998.0
2005-04-04 00:14:00,107.694,107.694,107.676,107.677,171600000.0
2005-04-04 00:15:00,107.682,107.704,107.672,107.699,107600002.0
2005-04-04 00:16:00,107.708,107.715,107.684,107.69,334899998.0
2005-04-04 00:17:00,107.695,107.725,107.695,107.719,275200004.0
2005-04-04 00:18:00,107.72,107.72,107.677,107.688,146499998.0
2005-04-04 00:19:00,107.706,107.71,107.681,107.686,427400007.0
2005-04-04 00:20:00,107.688,107.704,107.679,107.699,230000001.0
2005-04-04 00:21:00,107.688,107.699,107.681,107.695,211600002.0
2005-04-04 00:22:00,107.701,107.709,107.691,107.702,248499998.0
2005-04-04 00:23:00,107.694,107.7,107.692,107.693,346700005.0
2005-04-04 00:24:00,107.7,107.7,107.658,107.686,263800004.0
2005-04-04 00:25:00,107.678,107.686,107.662,107.663,141099998.0
2005-04-04 00:26:00,107.675,107.693,107.666,107.693,268100000.0
2005-04-04 00:27:00,107.686,107.694,107.65,107.663,199600003.0
2005-04-04 00:28:00,107.68,107.689,107.669,107.689,186200003.0
2005-04-04 00:29:00,107.684,107.693,107.674,107.691,181500002.0
2005-04-04 00:30:00,107.674,107.698,107.669,107.697,300599995.0
2005-04-04 00:31:00,107.703,107.708,107.67,107.674,297199995.0
2005-04-04 00:32:00,107.701,107.714,107.695,107.7,201000003.0
2005-04-04 00:33:00,107.693,107.698,107.67,107.698,303400004.0
2005-04-04 00:34:00,107.693,107.698,107.677,107.693,281699996.0
2005-04-04 00:35:00,107.708,107.711,107.697,107.707,362500004.0
2005-04-04 00:36:00,107.693,107.702,107.686,107.687,184099998.0
2005-04-04 00:37:00,107.692,107.7,107.685,107.692,260099999.0
2005-04-04 00:38:00,107.696,107.696,107.688,107.69,166899998.0
2005-04-04 00:39:00,107.696,107.696,107.684,107.694,250600002.0
2005-04-04 00:40:00,107.687,107.702,107.678,107.697,96099999.0
2005-04-04 00:41:00,107.688,107.69,107.667,107.672,156700002.0
2005-04-04 00:42:00,107.654,107.683,107.645,107.673,205800002.0
2005-04-04 00:43:00,107.683,107.692,107.667,107.671,237499996.0
2005-04-04 00:44:00,107.665,107.68,107.662,107.667,163500002.0
2005-04-04 00:45:00,107.676,107.686,107.67,107.67,250900003.0
2005-04-04 00:46:00,107.691,107.694,107.668,107.677,233900000.0
2005-04-04 00:47:00,107.673,107.689,107.671,107.689,118000000.0
2005-04-04 00:48:00,107.693,107.7,107.661,107.665,133600000.0
2005-04-04 00:49:00,107.663,107.675,107.663,107.672,180500000.0
2005-04-04 00:50:00,107.68,107.68,107.672,107.672,74799999.0
2005-04-04 00:51:00,107.677,107.691,107.677,107.679,142600000.0
2005-04-04 00:52:00,107.673,107.682,107.672,107.677,259200002.0
2005-04-04 00:53:00,107.675,107.683,107.664,107.683,150700001.0
2005-04-04 00:54:00,107.676,107.693,107.672,107.677,115099998.0
2005-04-04 00:55:00,107.684,107.691,107.677,107.679,124700001.0
2005-04-04 00:56:00,107.676,107.686,107.653,107.664,346099995.0
2005-04-04 00:57:00,107.669,107.677,107.659,107.659,336999997.0
2005-04-04 00:58:00,107.671,107.671,107.657,107.664,156499999.0
2005-04-04 00:59:00,107.649,107.66,107.621,107.656,262700001.0
2005-04-04 01:00:00,107.646,107.656,107.62,107.62,408700003.0
2005-04-04 01:01:00,107.611,107.64,107.603,107.619,145800000.0
2005-04-04 01:02:00,107.604,107.621,107.58,107.615,172599999.0
2005-04-04 01:03:00,107.608,107.624,107.585,107.585,141899997.0
2005-04-04 01:04:00,107.621,107.621,107.598,107.598,111800001.0
2005-04-04 01:05:00,107.607,107.607,107.587,107.602,318300004.0
2005-04-04 01:06:00,107.619,107.62,107.577,107.583,378300000.0
2005-04-04 01:07:00,107.569,107.601,107.568,107.592,190800000.0
2005-04-04 01:08:00,107.579,107.597,107.572,107.593,330300001.0
2005-04-04 01:09:00,107.589,107.604,107.578,107.594,229800001.0
2005-04-04 01:10:00,107.591,107.596,107.573,107.573,228099998.0
2005-04-04 01:11:00,107.576,107.589,107.569,107.588,272200006.0
2005-04-04 01:12:00,107.581,107.598,107.567,107.587,251899999.0
2005-04-04 01:13:00,107.569,107.595,107.565,107.581,354899999.0
2005-04-04 01:14:00,107.569,107.604,107.569,107.604,423900001.0
2005-04-04 01:15:00,107.588,107.596,107.58,107.596,292899996.0
2005-04-04 01:16:00,107.598,107.6,107.588,107.59,237799997.0
2005-04-04 01:17:00,107.606,107.621,107.593,107.621,409100000.0
2005-04-04 01:18:00,107.609,107.616,107.599,107.612,137200000.0
2005-04-04 01:19:00,107.604,107.627,107.603,107.627,347700000.0
2005-04-04 01:20:00,107.615,107.615,107.6,107.613,266000006.0
2005-04-04 01:21:00,107.619,107.619,107.598,107.611,179499996.0
2005-04-04 01:22:00,107.602,107.609,107.591,107.608,371199993.0
2005-04-04 01:23:00,107.601,107.632,107.592,107.626,212100004.0
2005-04-04 01:24:00,107.619,107.62,107.577,107.593,250600001.0
2005-04-04 01:25:00,107.598,107.614,107.574,107.575,164800000.0
2005-04-04 01:26:00,107.596,107.608,107.583,107.583,258100002.0
2005-04-04 01:27:00,107.589,107.606,107.577,107.589,207200001.0
2005-04-04 01:28:00,107.598,107.598,107.578,107.591,287000005.0
2005-04-04 01:29:00,107.581,107.588,107.572,107.582,186999996.0
2005-04-04 01:30:00,107.576,107.599,107.57,107.593,172100002.0
2005-04-04 01:31:00,107.584,107.617,107.584,107.617,112599998.0
2005-04-04 01:32:00,107.589,107.616,107.589,107.616,271999998.0
2005-04-04 01:33:00,107.598,107.618,107.598,107.612,216999997.0
2005-04-04 01:34:00,107.606,107.667,107.606,107.643,381499999.0
2005-04-04 01:35:00,107.683,107.691,107.645,107.645,149600004.0
2005-04-04 01:36:00,107.649,107.679,107.641,107.665,260899998.0
2005-04-04 01:37:00,107.673,107.692,107.651,107.651,147900000.0
2005-04-04 01:38:00,107.659,107.67,107.643,107.654,264500002.0
2005-04-04 01:39:00,107.652,107.668,107.641,107.652,244699996.0
2005-04-04 01:40:00,107.643,107.662,107.633,107.653,289000003.0
2005-04-04 01:41:00,107.669,107.676,107.655,107.667,223699999.0
2005-04-04 01:42:00,107.669,107.675,107.649,107.649,392500000.0
2005-04-04 01:43:00,107.648,107.659,107.644,107.659,318500000.0
2005-04-04 01:44:00,107.639,107.671,107.639,107.656,407800002.0
2005-04-04 01:45:00,107.633,107.673,107.632,107.667,423199989.0
2005-04-04 01:46:00,107.633,107.679,107.628,107.661,255899994.0
2005-04-04 01:47:00,107.668,107.686,107.668,107.668,187000002.0
2005-04-04 01:48:00,107.667,107.698,107.653,107.689,261200000.0
2005-04-04 01:49:00,107.673,107.705,107.666,107.686,276700002.0
2005-04-04 01:50:00,107.668,107.676,107.647,107.665,207700001.0
2005-04-04 01:51:00,107.673,107.681,107.648,107.665,243600003.0
2005-04-04 01:52:00,107.666,107.69,107.66,107.662,268000001.0
2005-04-04 01:53:00,107.678,107.692,107.655,107.664,248099999.0
2005-04-04 01:54:00,107.638,107.658,107.606,107.636,230200002.0
2005-04-04 01:55:00,107.631,107.673,107.612,107.67,230299999.0
2005-04-04 01:56:00,107.679,107.68,107.659,107.669,231799995.0
2005-04-04 01:57:00,107.661,107.702,107.661,107.691,270999999.0
2005-04-04 01:58:00,107.684,107.705,107.681,107.687,340200002.0
2005-04-04 01:59:00,107.681,107.711,107.67,107.681,300999992.0
2005-04-04 02:00:00,107.694,107.715,107.683,107.707,309900000.0
2005-04-04 02:01:00,107.693,107.711,107.692,107.709,212200001.0
2005-04-04 02:02:00,107.708,107.72,107.678,107.681,341100002.0
2005-04-04 02:03:00,107.664,107.691,107.653,107.669,294700000.0
2005-04-04 02:04:00,107.658,107.665,107.636,107.645,320099995.0
2005-04-04 02:05:00,107.638,107.651,107.615,107.626,225099996.0
2005-04-04 02:06:00,107.641,107.641,107.614,107.633,454100007.0
2005-04-04 02:07:00,107.636,107.657,107.624,107.638,116100001.0
2005-04-04 02:08:00,107.649,107.65,107.624,107.633,274799993.0
2005-04-04 02:09:00,107.641,107.658,107.637,107.651,363399998.0
2005-04-04 02:10:00,107.648,107.663,107.618,107.663,301300001.0
2005-04-04 02:11:00,107.643,107.658,107.641,107.653,222999999.0
2005-04-04 02:12:00,107.661,107.663,107.641,107.652,312699999.0
2005-04-04 02:13:00,107.648,107.662,107.643,107.657,348199998.0
2005-04-04 02:14:00,107.641,107.658,107.631,107.639,448099990.0
2005-04-04 02:15:00,107.637,107.643,107.631,107.641,241199997.0
2005-04-04 02:16:00,107.643,107.649,107.623,107.629,274500003.0
2005-04-04 02:17:00,107.636,107.659,107.631,107.645,196800006.0
2005-04-04 02:18:00,107.629,107.653,107.627,107.649,311300002.0
2005-04-04 02:19:00,107.642,107.664,107.64,107.654,215999998.0
2005-04-04 02:20:00,107.648,107.665,107.642,107.655,170399997.0
2005-04-04 02:21:00,107.636,107.659,107.634,107.65,315499998.0
2005-04-04 02:22:00,107.655,107.668,107.645,107.653,216600000.0
2005-04-04 02:23:00,107.651,107.666,107.643,107.656,114400000.0
2005-04-04 02:24:00,107.671,107.671,107.626,107.645,319199999.0
2005-04-04 02:25:00,107.656,107.667,107.65,107.662,277500005.0
2005-04-04 02:26:00,107.666,107.673,107.646,107.646,306799994.0
2005-04-04 02:27:00,107.663,107.67,107.643,107.653,132200001.0
2005-04-04 02:28:00,107.653,107.666,107.631,107.65,224600004.0
2005-04-04 02:29:00,107.668,107.668,107.62,107.62,242299999.0
2005-04-04 02:30:00,107.659,107.66,107.623,107.635,227100000.0
2005-04-04 02:31:00,107.661,107.664,107.615,107.624,344400000.0
2005-04-04 02:32:00,107.631,107.634,107.563,107.574,270799998.0
2005-04-04 02:33:00,107.593,107.598,107.567,107.575,191299995.0
2005-04-04 02:34:00,107.582,107.586,107.561,107.579,274400003.0
2005-04-04 02:35:00,107.591,107.591,107.549,107.582,310000000.0
2005-04-04 02:36:00,107.589,107.59,107.548,107.553,241799995.0
2005-04-04 02:37:00,107.566,107.575,107.551,107.572,357299998.0
2005-04-04 02:38:00,107.559,107.586,107.556,107.579,197399997.0
2005-04-04 02:39:00,107.571,107.583,107.563,107.574,215999999.0
2005-04-04 02:40:00,107.582,107.591,107.567,107.569,282200004.0
2005-04-04 02:41:00,107.534,107.579,107.528,107.571,247499993.0
2005-04-04 02:42:00,107.566,107.588,107.566,107.58,176800001.0
2005-04-04 02:43:00,107.583,107.586,107.552,107.563,103699998.0
2005-04-04 02:44:00,107.559,107.59,107.546,107.571,207599998.0
2005-04-04 02:45:00,107.585,107.594,107.572,107.58,515099999.0
2005-04-04 02:46:00,107.574,107.604,107.57,107.585,248900004.0
2005-04-04 02:47:00,107.59,107.598,107.562,107.592,397900001.0
2005-04-04 02:48:00,107.586,107.596,107.568,107.588,293599995.0
2005-04-04 02:49:00,107.601,107.601,107.579,107.588,146500001.0
2005-04-04 02:50:00,107.585,107.586,107.56,107.566,174400003.0
2005-04-04 02:51:00,107.534,107.609,107.526,107.603,263800004.0
2005-04-04 02:52:00,107.623,107.624,107.599,107.622,211100002.0
2005-04-04 02:53:00,107.623,107.645,107.623,107.645,166000000.0
2005-04-04 02:54:00,107.641,107.672,107.638,107.662,115600003.0
2005-04-04 02:55:00,107.659,107.663,107.637,107.654,188299996.0
2005-04-04 02:56:00,107.644,107.645,107.6,107.612,241899994.0
2005-04-04 02:57:00,107.613,107.613,107.594,107.594,90099999.0
2005-04-04 02:58:00,107.614,107.618,107.595,107.607,366700002.0
2005-04-04 02:59:00,107.592,107.62,107.592,107.604,232400002.0
2005-04-04 03:00:00,107.585,107.645,107.585,107.644,97099999.0
2005-04-04 03:01:00,107.649,107.655,107.608,107.622,203499997.0
2005-04-04 03:02:00,107.633,107.642,107.619,107.641,259599999.0
2005-04-04 03:03:00,107.651,107.651,107.612,107.626,143300001.0
2005-04-04 03:04:00,107.619,107.65,107.619,107.638,238900000.0
2005-04-04 03:05:00,107.653,107.656,107.618,107.619,138299998.0
2005-04-04 03:06:00,107.648,107.664,107.636,107.643,257899995.0
2005-04-04 03:07:00,107.644,107.665,107.637,107.643,336599996.0
2005-04-04 03:08:00,107.649,107.657,107.628,107.645,328900001.0
2005-04-04 03:09:00,107.646,107.656,107.624,107.64,242299999.0
2005-04-04 03:10:00,107.638,107.649,107.637,107.648,218700004.0
2005-04-04 03:11:00,107.636,107.66,107.626,107.65,189700000.0
2005-04-04 03:12:00,107.651,107.651,107.607,107.635,497999996.0
2005-04-04 03:13:00,107.646,107.656,107.618,107.652,127300000.0
2005-04-04 03:14:00,107.661,107.665,107.614,107.614,219100002.0
2005-04-04 03:15:00,107.643,107.652,107.63,107.641,274400002.0
2005-04-04 03:16:00,107.653,107.664,107.623,107.648,256999999.0
2005-04-04 03:17:00,107.646,107.656,107.632,107.636,341199999.0
2005-04-04 03:18:00,107.643,107.649,107.622,107.641,212400006.0
2005-04-04 03:19:00,107.656,107.659,107.623,107.623,201599997.0
2005-04-04 03:20:00,107.651,107.651,107.62,107.629,365300000.0
2005-04-04 03:21:00,107.623,107.646,107.615,107.632,130900000.0
2005-04-04 03:22:00,107.61,107.636,107.61,107.631,312599998.0
2005-04-04 03:23:00,107.609,107.645,107.606,107.642,147800000.0
2005-04-04 03:24:00,107.643,107.654,107.623,107.636,252900001.0
2005-04-04 03:25:00,107.633,107.64,107.608,107.608,130100000.0
2005-04-04 03:26:00,107.646,107.657,107.633,107.646,217300002.0
2005-04-04 03:27:00,107.653,107.679,107.651,107.677,215900002.0
2005-04-04 03:28:00,107.683,107.691,107.648,107.677,347900003.0
2005-04-04 03:29:00,107.686,107.693,107.67,107.681,228000007.0
2005-04-04 03:30:00,107.671,107.685,107.661,107.68,172299998.0
2005-04-04 03:31:00,107.671,107.687,107.662,107.677,301299997.0
2005-04-04 03:32:00,107.676,107.686,107.657,107.659,236099998.0
2005-04-04 03:33:00,107.691,107.692,107.665,107.685,216400004.0
2005-04-04 03:34:00,107.673,107.683,107.671,107.673,345900002.0
2005-04-04 03:35:00,107.691,107.705,107.673,107.685,266300001.0
2005-04-04 03:36:00,107.661,107.688,107.651,107.68,234300000.0
2005-04-04 03:37:00,107.681,107.681,107.643,107.655,266699998.0
2005-04-04 03:38:00,107.661,107.667,107.646,107.653,258200000.0
2005-04-04 03:39:00,107.678,107.681,107.661,107.678,241200001.0
2005-04-04 03:40:00,107.681,107.696,107.668,107.688,176100001.0
2005-04-04 03:41:00,107.669,107.699,107.66,107.699,270300004.0
2005-04-04 03:42:00,107.704,107.704,107.664,107.675,313299998.0
2005-04-04 03:43:00,107.669,107.698,107.669,107.692,208700002.0
2005-04-04 03:44:00,107.679,107.704,107.676,107.699,184200000.0
2005-04-04 03:45:00,107.681,107.701,107.667,107.697,70399999.0
2005-04-04 03:46:00,107.678,107.686,107.663,107.669,158000001.0
2005-04-04 03:47:00,107.696,107.7,107.68,107.682,148200003.0
2005-04-04 03:48:00,107.683,107.693,107.658,107.68,221900002.0
2005-04-04 03:49:00,107.676,107.702,107.67,107.694,279900003.0
2005-04-04 03:50:00,107.699,107.713,107.689,107.71,316199993.0
2005-04-04 03:51:00,107.723,107.723,107.686,107.719,265500005.0
2005-04-04 03:52:00,107.701,107.723,107.689,107.711,193400001.0
2005-04-04 03:53:00,107.704,107.737,107.697,107.729,266199997.0
2005-04-04 03:54:00,107.711,107.723,107.696,107.717,244099997.0
2005-04-04 03:55:00,107.711,107.719,107.689,107.697,179499998.0
2005-04-04 03:56:00,107.686,107.728,107.686,107.722,194900000.0
2005-04-04 03:57:00,107.688,107.72,107.687,107.707,241900001.0
2005-04-04 03:58:00,107.707,107.726,107.695,107.695,191700003.0
2005-04-04 03:59:00,107.715,107.743,107.704,107.727,236200002.0
2005-04-04 04:00:00,107.759,107.76,107.717,107.723,251900005.0
2005-04-04 04:01:00,107.718,107.731,107.695,107.711,199500003.0
2005-04-04 04:02:00,107.71,107.728,107.699,107.714,512799993.0
2005-04-04 04:03:00,107.713,107.723,107.694,107.7,351800000.0
2005-04-04 04:04:00,107.719,107.719,107.677,107.694,308799998.0
2005-04-04 04:05:00,107.693,107.702,107.679,107.68,403800003.0
2005-04-04 04:06:00,107.682,107.699,107.665,107.699,293400001.0
2005-04-04 04:07:00,107.691,107.698,107.666,107.688,393500000.0
2005-04-04 04:08:00,107.689,107.702,107.67,107.691,264900002.0
2005-04-04 04:09:00,107.689,107.701,107.68,107.692,104200002.0
2005-04-04 04:10:00,107.694,107.708,107.68,107.707,161299999.0
2005-04-04 04:11:00,107.716,107.72,107.69,107.69,102500000.0
2005-04-04 04:12:00,107.713,107.721,107.693,107.71,170400003.0
2005-04-04 04:13:00,107.713,107.729,107.701,107.708,198000002.0
2005-04-04 04:14:00,107.726,107.734,107.709,107.729,272600002.0
2005-04-04 04:15:00,107.721,107.738,107.708,107.721,288700002.0
2005-04-04 04:16:00,107.734,107.734,107.69,107.697,160600001.0
2005-04-04 04:17:00,107.716,107.726,107.704,107.72,247000005.0
2005-04-04 04:18:00,107.731,107.735,107.706,107.72,310499999.0
2005-04-04 04:19:00,107.711,107.733,107.699,107.729,243700004.0
2005-04-04 04:20:00,107.731,107.736,107.704,107.713,273799997.0
2005-04-04 04:21:00,107.689,107.731,107.689,107.731,62599999.0
2005-04-04 04:22:00,107.739,107.739,107.702,107.702,224900005.0
2005-04-04 04:23:00,107.716,107.72,107.693,107.703,214000003.0
2005-04-04 04:24:00,107.714,107.725,107.686,107.695,203799999.0
2005-04-04 04:25:00,107.703,107.703,107.674,107.685,186799999.0
2005-04-04 04:26:00,107.678,107.697,107.662,107.69,273699998.0
2005-04-04 04:27:00,107.676,107.706,107.674,107.692,324500009.0
2005-04-04 04:28:00,107.677,107.699,107.671,107.692,237000000.0
2005-04-04 04:29:00,107.679,107.703,107.677,107.7,232599999.0
2005-04-04 04:30:00,107.679,107.703,107.679,107.693,352799995.0
2005-04-04 04:31:00,107.684,107.705,107.684,107.705,275899997.0
2005-04-04 04:32:00,107.707,107.707,107.676,107.679,208900002.0
2005-04-04 04:33:00,107.674,107.697,107.674,107.689,266900004.0
2005-04-04 04:34:00,107.693,107.699,107.675,107.688,138100002.0
2005-04-04 04:35:00,107.684,107.713,107.683,107.701,265500003.0
2005-04-04 04:36:00,107.667,107.682,107.663,107.682,345299995.0
2005-04-04 04:37:00,107.672,107.682,107.657,107.68,355599995.0
2005-04-04 04:38:00,107.676,107.681,107.66,107.671,235099999.0
2005-04-04 04:39:00,107.654,107.667,107.652,107.665,225700001.0
2005-04-04 04:40:00,107.671,107.671,107.645,107.665,226399997.0
2005-04-04 04:41:00,107.673,107.681,107.651,107.66,153499998.0
2005-04-04 04:42:00,107.691,107.691,107.658,107.658,243499995.0
2005-04-04 04:43:00,107.653,107.68,107.647,107.666,169999997.0
2005-04-04 04:44:00,107.642,107.661,107.642,107.655,128899999.0
2005-04-04 04:45:00,107.653,107.686,107.653,107.679,193300004.0
2005-04-04 04:46:00,107.688,107.69,107.655,107.667,241900003.0
2005-04-04 04:47:00,107.671,107.685,107.662,107.68,298200001.0
2005-04-04 04:48:00,107.671,107.684,107.666,107.678,309000003.0
2005-04-04 04:49:00,107.688,107.69,107.653,107.653,201499999.0
2005-04-04 04:50:00,107.663,107.673,107.652,107.666,381899997.0
2005-04-04 04:51:00,107.651,107.684,107.651,107.678,326999999.0
2005-04-04 04:52:00,107.668,107.675,107.643,107.66,273699998.0
2005-04-04 04:53:00,107.647,107.67,107.637,107.645,232800003.0
2005-04-04 04:54:00,107.649,107.649,107.615,107.632,249900002.0
2005-04-04 04:55:00,107.634,107.664,107.614,107.634,369500005.0
2005-04-04 04:56:00,107.635,107.646,107.618,107.638,249299995.0
2005-04-04 04:57:00,107.626,107.648,107.626,107.648,138900002.0
2005-04-04 04:58:00,107.631,107.651,107.616,107.651,308100000.0
2005-04-04 04:59:00,107.641,107.656,107.632,107.65,249300001.0
2005-04-04 05:00:00,107.639,107.653,107.628,107.639,342400002.0
2005-04-04 05:01:00,107.633,107.648,107.621,107.635,155000004.0
2005-04-04 05:02:00,107.628,107.639,107.617,107.639,175800000.0
2005-04-04 05:03:00,107.641,107.645,107.611,107.637,539899998.0
2005-04-04 05:04:00,107.634,107.649,107.608,107.649,223299999.0
2005-04-04 05:05:00,107.631,107.641,107.606,107.628,215999998.0
2005-04-04 05:06:00,107.594,107.629,107.59,107.626,442599994.0
2005-04-04 05:07:00,107.631,107.646,107.6,107.6,169300000.0
2005-04-04 05:08:00,107.604,107.614,107.594,107.601,493000001.0
2005-04-04 05:09:00,107.601,107.637,107.595,107.636,171700001.0
2005-04-04 05:10:00,107.628,107.642,107.609,107.632,246300001.0
2005-04-04 05:11:00,107.621,107.632,107.602,107.626,447699994.0
2005-04-04 05:12:00,107.619,107.641,107.61,107.637,295499999.0
2005-04-04 05:13:00,107.651,107.651,107.613,107.641,205299998.0
2005-04-04 05:14:00,107.656,107.666,107.644,107.666,198199999.0
2005-04-04 05:15:00,107.627,107.662,107.627,107.652,70300001.0
2005-04-04 05:16:00,107.634,107.661,107.627,107.648,339699994.0
2005-04-04 05:17:00,107.639,107.651,107.625,107.642,189700001.0
2005-04-04 05:18:00,107.611,107.643,107.611,107.63,331800000.0
2005-04-04 05:19:00,107.625,107.641,107.596,107.596,218300000.0
2005-04-04 05:20:00,107.629,107.644,107.62,107.629,135800002.0
2005-04-04 05:21:00,107.649,107.652,107.623,107.651,219799997.0
2005-04-04 05:22:00,107.634,107.649,107.624,107.639,340500000.0
2005-04-04 05:23:00,107.636,107.641,107.608,107.619,242100004.0
2005-04-04 05:24:00,107.627,107.641,107.607,107.629,313800002.0
2005-04-04 05:25:00,107.628,107.643,107.611,107.63,206900002.0
2005-04-04 05:26:00,107.596,107.648,107.596,107.627,359399999.0
2005-04-04 05:27:00,107.619,107.651,107.613,107.643,189899997.0
2005-04-04 05:28:00,107.614,107.657,107.611,107.657,153900000.0
2005-04-04 05:29:00,107.636,107.658,107.635,107.657,443599989.0
2005-04-04 05:30:00,107.633,107.671,107.627,107.66,227799998.0
2005-04-04 05:31:00,107.643,107.664,107.638,107.649,309499998.0
2005-04-04 05:32:00,107.652,107.675,107.65,107.668,306300000.0
2005-04-04 05:33:00,107.656,107.669,107.64,107.669,247600001.0
2005-04-04 05:34:00,107.662,107.67,107.656,107.668,437600000.0
2005-04-04 05:35:00,107.656,107.668,107.642,107.657,242200003.0
2005-04-04 05:36:00,107.662,107.662,107.638,107.642,138999997.0
2005-04-04 05:37:00,107.666,107.675,107.651,107.67,456799997.0
2005-04-04 05:38:00,107.656,107.667,107.645,107.653,133599998.0
2005-04-04 05:39:00,107.648,107.66,107.644,107.66,267500003.0
2005-04-04 05:40:00,107.691,107.693,107.663,107.673,214200006.0
2005-04-04 05:41:00,107.673,107.681,107.656,107.661,302200002.0
2005-04-04 05:42:00,107.656,107.719,107.646,107.719,294399999.0
2005-04-04 05:43:00,107.749,107.75,107.709,107.721,352699995.0
2005-04-04 05:44:00,107.689,107.721,107.676,107.714,232700000.0
2005-04-04 05:45:00,107.716,107.728,107.692,107.694,184300000.0
2005-04-04 05:46:00,107.703,107.708,107.676,107.69,239899996.0
2005-04-04 05:47:00,107.714,107.72,107.689,107.702,188399995.0
2005-04-04 05:48:00,107.708,107.72,107.685,107.693,261300000.0
2005-04-04 05:49:00,107.679,107.702,107.666,107.686,209100003.0
2005-04-04 05:50:00,107.69,107.711,107.677,107.691,264799998.0
2005-04-04 05:51:00,107.681,107.701,107.676,107.692,210600001.0
2005-04-04 05:52:00,107.671,107.702,107.671,107.689,147200002.0
2005-04-04 05:53:00,107.674,107.713,107.674,107.704,107300001.0
2005-04-04 05:54:00,107.701,107.712,107.69,107.706,318799997.0
2005-04-04 05:55:00,107.704,107.721,107.685,107.7,329099997.0
2005-04-04 05:56:00,107.699,107.705,107.685,107.696,230700003.0
2005-04-04 05:57:00,107.69,107.698,107.687,107.698,289900005.0
2005-04-04 05:58:00,107.696,107.701,107.676,107.68,318400002.0
2005-04-04 05:59:00,107.689,107.696,107.66,107.67,212099997.0
2005-04-04 06:00:00,107.661,107.678,107.651,107.659,177800003.0
2005-04-04 06:01:00,107.663,107.668,107.641,107.649,344100004.0
2005-04-04 06:02:00,107.661,107.688,107.661,107.678,193999998.0
2005-04-04 06:03:00,107.684,107.69,107.657,107.675,219800005.0
2005-04-04 06:04:00,107.678,107.693,107.673,107.685,218200000.0
2005-04-04 06:05:00,107.689,107.697,107.68,107.693,438900006.0
2005-04-04 06:06:00,107.701,107.701,107.671,107.683,344100005.0
2005-04-04 06:07:00,107.701,107.705,107.675,107.684,182399999.0
2005-04-04 06:08:00,107.696,107.706,107.677,107.7,321499997.0
2005-04-04 06:09:00,107.684,107.713,107.683,107.709,106399998.0
2005-04-04 06:10:00,107.687,107.715,107.679,107.706,325899996.0
2005-04-04 06:11:00,107.693,107.711,107.669,107.704,274400002.0
2005-04-04 06:12:00,107.668,107.692,107.668,107.682,277899996.0
2005-04-04 06:13:00,107.684,107.686,107.668,107.669,161199999.0
2005-04-04 06:14:00,107.676,107.684,107.661,107.661,294100004.0
2005-04-04 06:15:00,107.686,107.691,107.679,107.679,247400005.0
2005-04-04 06:16:00,107.686,107.694,107.666,107.689,157100000.0
2005-04-04 06:17:00,107.676,107.69,107.661,107.668,295599994.0
2005-04-04 06:18:00,107.639,107.672,107.637,107.665,153999998.0
2005-04-04 06:19:00,107.671,107.675,107.651,107.658,271199992.0
2005-04-04 06:20:00,107.664,107.675,107.644,107.662,376900000.0
2005-04-04 06:21:00,107.679,107.685,107.651,107.673,225399998.0
2005-04-04 06:22:00,107.688,107.69,107.654,107.663,236000003.0
2005-04-04 06:23:00,107.671,107.68,107.664,107.68,293999999.0
2005-04-04 06:24:00,107.664,107.683,107.66,107.678,347000008.0
2005-04-04 06:25:00,107.675,107.684,107.656,107.663,271899997.0
2005-04-04 06:26:00,107.65,107.672,107.64,107.666,215000004.0
2005-04-04 06:27:00,107.688,107.69,107.65,107.663,228399996.0
2005-04-04 06:28:00,107.666,107.674,107.647,107.655,320400007.0
2005-04-04 06:29:00,107.648,107.66,107.641,107.645,352400003.0
2005-04-04 06:30:00,107.666,107.67,107.649,107.669,296499994.0
2005-04-04 06:31:00,107.631,107.666,107.631,107.657,212099999.0
2005-04-04 06:32:00,107.663,107.672,107.649,107.665,221600001.0
2005-04-04 06:33:00,107.651,107.67,107.647,107.664,138500002.0
2005-04-04 06:34:00,107.661,107.672,107.644,107.659,363400002.0
2005-04-04 06:35:00,107.678,107.68,107.648,107.657,277000006.0
2005-04-04 06:36:00,107.666,107.675,107.642,107.653,256399999.0
2005-04-04 06:37:00,107.658,107.671,107.636,107.663,226700004.0
2005-04-04 06:38:00,107.678,107.678,107.628,107.66,278600006.0
2005-04-04 06:39:00,107.661,107.666,107.644,107.657,269100001.0
2005-04-04 06:40:00,107.659,107.676,107.645,107.658,339500000.0
2005-04-04 06:41:00,107.669,107.669,107.649,107.65,172699999.0
2005-04-04 06:42:00,107.638,107.686,107.637,107.686,136800001.0
2005-04-04 06:43:00,107.656,107.663,107.64,107.658,222400000.0
2005-04-04 06:44:00,107.656,107.664,107.628,107.628,363500002.0
2005-04-04 06:45:00,107.633,107.654,107.627,107.627,279100003.0
2005-04-04 06:46:00,107.641,107.661,107.631,107.654,138799999.0
2005-04-04 06:47:00,107.623,107.663,107.623,107.663,167500001.0
2005-04-04 06:48:00,107.649,107.669,107.644,107.659,276000003.0
2005-04-04 06:49:00,107.653,107.681,107.649,107.675,191900000.0
2005-04-04 06:50:00,107.671,107.671,107.647,107.652,135100002.0
2005-04-04 06:51:00,107.649,107.665,107.633,107.65,272399998.0
2005-04-04 06:52:00,107.643,107.664,107.631,107.655,195200001.0
2005-04-04 06:53:00,107.644,107.664,107.634,107.656,262300001.0
2005-04-04 06:54:00,107.641,107.658,107.631,107.656,204299995.0
2005-04-04 06:55:00,107.64,107.66,107.636,107.66,227800000.0
2005-04-04 06:56:00,107.681,107.681,107.632,107.651,141599998.0
2005-04-04 06:57:00,107.663,107.663,107.635,107.662,224899995.0
2005-04-04 06:58:00,107.656,107.666,107.637,107.664,181999998.0
2005-04-04 06:59:00,107.649,107.67,107.633,107.662,295199997.0
2005-04-04 07:00:00,107.653,107.676,107.646,107.674,478299992.0
2005-04-04 07:01:00,107.673,107.673,107.641,107.659,138600002.0
2005-04-04 07:02:00,107.67,107.67,107.629,107.631,387700002.0
2005-04-04 07:03:00,107.635,107.652,107.62,107.62,410500008.0
2005-04-04 07:04:00,107.621,107.648,107.608,107.632,271199997.0
2005-04-04 07:05:00,107.644,107.658,107.64,107.656,165400002.0
2005-04-04 07:06:00,107.641,107.654,107.631,107.654,283699998.0
2005-04-04 07:07:00,107.668,107.67,107.65,107.66,201300002.0
2005-04-04 07:08:00,107.638,107.664,107.638,107.66,223100007.0
2005-04-04 07:09:00,107.651,107.662,107.644,107.646,198000004.0
2005-04-04 07:10:00,107.623,107.662,107.623,107.655,105800001.0
2005-04-04 07:11:00,107.653,107.661,107.64,107.657,158500001.0
2005-04-04 07:12:00,107.666,107.666,107.636,107.643,134600003.0
2005-04-04 07:13:00,107.675,107.675,107.629,107.651,321100001.0
2005-04-04 07:14:00,107.633,107.661,107.627,107.649,306700007.0
2005-04-04 07:15:00,107.651,107.666,107.639,107.643,367700004.0
2005-04-04 07:16:00,107.641,107.652,107.632,107.641,412299994.0
2005-04-04 07:17:00,107.643,107.658,107.642,107.649,110099998.0
2005-04-04 07:18:00,107.653,107.657,107.631,107.632,153699995.0
2005-04-04 07:19:00,107.655,107.656,107.628,107.641,205700001.0
2005-04-04 07:20:00,107.643,107.669,107.642,107.667,246500000.0
2005-04-04 07:21:00,107.62,107.651,107.62,107.651,90999999.0
2005-04-04 07:22:00,107.633,107.662,107.633,107.66,164800000.0
2005-04-04 07:23:00,107.645,107.668,107.639,107.664,205500002.0
2005-04-04 07:24:00,107.639,107.669,107.63,107.644,296100000.0
2005-04-04 07:25:00,107.636,107.65,107.627,107.635,329199998.0
2005-04-04 07:26:00,107.624,107.642,107.614,107.629,309700001.0
2005-04-04 07:27:00,107.624,107.651,107.619,107.644,409300001.0
2005-04-04 07:28:00,107.642,107.655,107.624,107.652,308600005.0
2005-04-04 07:29:00,107.653,107.655,107.627,107.636,357799999.0
2005-04-04 07:30:00,107.628,107.648,107.628,107.632,216199997.0
2005-04-04 07:31:00,107.649,107.649,107.616,107.624,140800003.0
2005-04-04 07:32:00,107.629,107.643,107.611,107.627,363200000.0
2005-04-04 07:33:00,107.631,107.662,107.631,107.654,185700002.0
2005-04-04 07:34:00,107.653,107.665,107.617,107.643,219099998.0
2005-04-04 07:35:00,107.645,107.661,107.625,107.653,157799999.0
2005-04-04 07:36:00,107.651,107.655,107.628,107.652,159800001.0
2005-04-04 07:37:00,107.651,107.651,107.628,107.645,273100002.0
2005-04-04 07:38:00,107.651,107.655,107.608,107.631,382299998.0
2005-04-04 07:39:00,107.631,107.633,107.614,107.633,208599999.0
2005-04-04 07:40:00,107.636,107.645,107.63,107.632,367799996.0
2005-04-04 07:41:00,107.633,107.642,107.616,107.635,179000001.0
2005-04-04 07:42:00,107.653,107.657,107.624,107.633,195700001.0
2005-04-04 07:43:00,107.631,107.662,107.63,107.651,348299997.0
2005-04-04 07:44:00,107.654,107.654,107.61,107.63,306899997.0
2005-04-04 07:45:00,107.607,107.638,107.589,107.638,250200001.0
2005-04-04 07:46:00,107.629,107.643,107.618,107.642,153900001.0
2005-04-04 07:47:00,107.607,107.655,107.59,107.652,182500000.0
2005-04-04 07:48:00,107.636,107.652,107.625,107.636,326599999.0
2005-04-04 07:49:00,107.644,107.644,107.634,107.643,161099996.0
2005-04-04 07:50:00,107.636,107.644,107.623,107.627,237600000.0
2005-04-04 07:51:00,107.626,107.665,107.616,107.658,156700000.0
2005-04-04 07:52:00,107.651,107.664,107.639,107.656,314599998.0
2005-04-04 07:53:00,107.653,107.659,107.647,107.647,215400003.0
2005-04-04 07:54:00,107.646,107.646,107.609,107.638,233700003.0
2005-04-04 07:55:00,107.651,107.652,107.613,107.635,323500004.0
2005-04-04 07:56:00,107.633,107.65,107.616,107.637,72499997.0
2005-04-04 07:57:00,107.621,107.632,107.595,107.623,220400002.0
2005-04-04 07:58:00,107.615,107.654,107.615,107.654,203600003.0
2005-04-04 07:59:00,107.649,107.683,107.641,107.678,163600000.0
2005-04-04 08:00:00,107.661,107.704,107.653,107.693,147899999.0
2005-04-04 08:01:00,107.703,107.705,107.647,107.686,296800004.0
2005-04-04 08:02:00,107.681,107.707,107.667,107.707,361700004.0
2005-04-04 08:03:00,107.681,107.714,107.671,107.711,149800000.0
2005-04-04 08:04:00,107.713,107.718,107.686,107.708,209299999.0
2005-04-04 08:05:00,107.729,107.735,107.678,107.704,354699996.0
2005-04-04 08:06:00,107.702,107.734,107.697,107.711,208500000.0
2005-04-04 08:07:00,107.714,107.739,107.704,107.733,261800000.0
2005-04-04 08:08:00,107.729,107.739,107.718,107.728,330199998.0
2005-04-04 08:09:00,107.711,107.738,107.692,107.738,220299999.0
2005-04-04 08:10:00,107.753,107.754,107.721,107.727,252500001.0
2005-04-04 08:11:00,107.728,107.74,107.705,107.724,357399999.0
2005-04-04 08:12:00,107.738,107.748,107.712,107.745,280599997.0
2005-04-04 08:13:00,107.731,107.753,107.719,107.741,140899998.0
2005-04-04 08:14:00,107.726,107.753,107.72,107.726,159699999.0
2005-04-04 08:15:00,107.728,107.736,107.702,107.719,235899993.0
2005-04-04 08:16:00,107.714,107.725,107.706,107.717,158100003.0
2005-04-04 08:17:00,107.699,107.742,107.699,107.731,363900003.0
2005-04-04 08:18:00,107.714,107.747,107.697,107.74,292399997.0
2005-04-04 08:19:00,107.731,107.747,107.723,107.738,204499997.0
2005-04-04 08:20:00,107.716,107.747,107.71,107.745,219499999.0
2005-04-04 08:21:00,107.739,107.846,107.727,107.846,217499994.0
2005-04-04 08:22:00,107.849,107.849,107.797,107.827,310500001.0
2005-04-04 08:23:00,107.826,107.849,107.814,107.849,282999998.0
2005-04-04 08:24:00,107.838,107.854,107.813,107.851,385700000.0
2005-04-04 08:25:00,107.853,107.853,107.797,107.807,94100000.0
2005-04-04 08:26:00,107.828,107.854,107.82,107.838,228300003.0
2005-04-04 08:27:00,107.841,107.86,107.809,107.858,280499997.0
2005-04-04 08:28:00,107.812,107.834,107.801,107.819,349200001.0
2005-04-04 08:29:00,107.828,107.835,107.791,107.813,243500000.0
2005-04-04 08:30:00,107.823,107.829,107.792,107.808,187299997.0
2005-04-04 08:31:00,107.806,107.86,107.798,107.851,320900005.0
2005-04-04 08:32:00,107.843,107.852,107.821,107.843,356199995.0
2005-04-04 08:33:00,107.849,107.868,107.831,107.86,106099999.0
2005-04-04 08:34:00,107.873,107.874,107.821,107.852,294900000.0
2005-04-04 08:35:00,107.871,107.874,107.806,107.806,234500000.0
2005-04-04 08:36:00,107.844,107.869,107.841,107.847,169300000.0
2005-04-04 08:37:00,107.865,107.88,107.839,107.858,271400001.0
2005-04-04 08:38:00,107.868,107.88,107.817,107.847,261700003.0
2005-04-04 08:39:00,107.859,107.87,107.845,107.861,324100001.0
2005-04-04 08:40:00,107.86,107.902,107.81,107.902,255200006.0
2005-04-04 08:41:00,107.895,107.916,107.875,107.896,246099993.0
2005-04-04 08:42:00,107.891,107.896,107.85,107.872,144100001.0
2005-04-04 08:43:00,107.851,107.885,107.839,107.851,312400003.0
2005-04-04 08:44:00,107.856,107.859,107.825,107.829,394799990.0
2005-04-04 08:45:00,107.814,107.854,107.813,107.854,352300004.0
2005-04-04 08:46:00,107.873,107.876,107.84,107.86,222899995.0
2005-04-04 08:47:00,107.856,107.863,107.837,107.841,396400003.0
2005-04-04 08:48:00,107.861,107.867,107.835,107.86,161300000.0
2005-04-04 08:49:00,107.854,107.872,107.834,107.852,202100003.0
2005-04-04 08:50:00,107.826,107.848,107.81,107.835,247000002.0
2005-04-04 08:51:00,107.836,107.84,107.812,107.834,332600002.0
2005-04-04 08:52:00,107.834,107.842,107.812,107.828,251399996.0
2005-04-04 08:53:00,107.809,107.845,107.809,107.838,338500002.0
2005-04-04 08:54:00,107.849,107.85,107.799,107.846,368299991.0
2005-04-04 08:55:00,107.836,107.853,107.828,107.829,486100007.0
2005-04-04 08:56:00,107.831,107.853,107.822,107.822,225800000.0
2005-04-04 08:57:00,107.846,107.85,107.82,107.833,358099998.0
2005-04-04 08:58:00,107.817,107.855,107.801,107.855,221899999.0
2005-04-04 08:59:00,107.837,107.858,107.825,107.852,169000002.0
2005-04-04 09:00:00,107.849,107.86,107.837,107.838,316299997.0
2005-04-04 09:01:00,107.832,107.858,107.821,107.841,318899999.0
2005-04-04 09:02:00,107.841,107.847,107.793,107.813,205199997.0
2005-04-04 09:03:00,107.829,107.854,107.821,107.847,536800001.0
2005-04-04 09:04:00,107.843,107.843,107.819,107.831,249700000.0
2005-04-04 09:05:00,107.821,107.846,107.805,107.816,300099998.0
2005-04-04 09:06:00,107.789,107.829,107.779,107.824,221000000.0
2005-04-04 09:07:00,107.776,107.8,107.772,107.791,322300003.0
2005-04-04 09:08:00,107.788,107.791,107.725,107.734,331599995.0
2005-04-04 09:09:00,107.793,107.797,107.774,107.791,268600000.0
2005-04-04 09:10:00,107.781,107.814,107.78,107.796,171099999.0
2005-04-04 09:11:00,107.782,107.794,107.768,107.768,153700000.0
2005-04-04 09:12:00,107.769,107.797,107.76,107.796,378899997.0
2005-04-04 09:13:00,107.781,107.801,107.773,107.785,206700000.0
2005-04-04 09:14:00,107.782,107.8,107.759,107.791,336199996.0
2005-04-04 09:15:00,107.784,107.818,107.778,107.817,211899994.0
2005-04-04 09:16:00,107.791,107.808,107.765,107.806,328999992.0
2005-04-04 09:17:00,107.811,107.812,107.789,107.797,321199997.0
2005-04-04 09:18:00,107.786,107.817,107.768,107.804,161000002.0
2005-04-04 09:19:00,107.798,107.811,107.785,107.804,237199999.0
2005-04-04 09:20:00,107.814,107.817,107.805,107.817,228300004.0
2005-04-04 09:21:00,107.809,107.833,107.797,107.816,265899999.0
2005-04-04 09:22:00,107.826,107.841,107.803,107.833,296599998.0
2005-04-04 09:23:00,107.841,107.846,107.824,107.828,312700002.0
2005-04-04 09:24:00,107.843,107.848,107.798,107.804,285100000.0
2005-04-04 09:25:00,107.787,107.812,107.781,107.795,205600001.0
2005-04-04 09:26:00,107.8,107.801,107.785,107.79,184700003.0
2005-04-04 09:27:00,107.798,107.832,107.798,107.815,148400002.0
2005-04-04 09:28:00,107.816,107.826,107.794,107.81,341199999.0
2005-04-04 09:29:00,107.806,107.817,107.789,107.812,480200002.0
2005-04-04 09:30:00,107.798,107.84,107.79,107.834,150400005.0
2005-04-04 09:31:00,107.836,107.84,107.801,107.825,267500002.0
2005-04-04 09:32:00,107.829,107.837,107.818,107.828,168199998.0
2005-04-04 09:33:00,107.806,107.857,107.806,107.857,267499996.0
2005-04-04 09:34:00,107.837,107.854,107.829,107.847,285900006.0
2005-04-04 09:35:00,107.842,107.87,107.826,107.869,99799997.0
2005-04-04 09:36:00,107.881,107.882,107.855,107.859,326900001.0
2005-04-04 09:37:00,107.849,107.873,107.836,107.869,214999997.0
2005-04-04 09:38:00,107.875,107.883,107.858,107.881,269899997.0
2005-04-04 09:39:00,107.864,107.889,107.863,107.884,255800001.0
2005-04-04 09:40:00,107.871,107.935,107.868,107.935,393200003.0
2005-04-04 09:41:00,107.952,107.995,107.925,107.995,238200001.0
2005-04-04 09:42:00,107.985,108.016,107.959,107.994,427300007.0
2005-04-04 09:43:00,108.001,108.001,107.959,107.967,219099997.0
2005-04-04 09:44:00,107.991,107.996,107.956,107.956,127399998.0
2005-04-04 09:45:00,107.939,107.948,107.93,107.944,197499993.0
2005-04-04 09:46:00,107.926,107.926,107.891,107.891,76199999.0
2005-04-04 09:47:00,107.891,107.922,107.877,107.922,173100005.0
2005-04-04 09:48:00,107.918,107.966,107.916,107.966,297499998.0
2005-04-04 09:49:00,107.944,107.97,107.935,107.949,213600000.0
2005-04-04 09:50:00,107.939,107.945,107.914,107.931,215100001.0
2005-04-04 09:51:00,107.916,107.917,107.891,107.897,308999999.0
2005-04-04 09:52:00,107.886,107.893,107.832,107.844,180600003.0
2005-04-04 09:53:00,107.842,107.871,107.831,107.864,304400002.0
2005-04-04 09:54:00,107.873,107.878,107.848,107.863,213700001.0
2005-04-04 09:55:00,107.874,107.974,107.874,107.962,257599995.0
2005-04-04 09:56:00,107.946,107.962,107.935,107.951,305600003.0
2005-04-04 09:57:00,107.941,107.956,107.916,107.926,283200001.0
2005-04-04 09:58:00,107.923,107.925,107.892,107.904,302399998.0
2005-04-04 09:59:00,107.909,107.909,107.858,107.886,335999995.0
2005-04-04 10:00:00,107.871,107.893,107.86,107.862,382900001.0
2005-04-04 10:01:00,107.886,107.897,107.871,107.888,169299999.0
2005-04-04 10:02:00,107.899,107.903,107.89,107.9,260700005.0
2005-04-04 10:03:00,107.884,107.933,107.88,107.923,283800005.0
2005-04-04 10:04:00,107.923,107.942,107.914,107.931,327899992.0
2005-04-04 10:05:00,107.953,107.957,107.924,107.926,246499994.0
2005-04-04 10:06:00,107.919,107.933,107.904,107.929,337500002.0
2005-04-04 10:07:00,107.931,107.937,107.894,107.928,446800002.0
2005-04-04 10:08:00,107.936,107.94,107.918,107.926,135399999.0
2005-04-04 10:09:00,107.915,107.932,107.9,107.915,283000001.0
2005-04-04 10:10:00,107.902,107.932,107.896,107.92,343799999.0
2005-04-04 10:11:00,107.921,107.921,107.869,107.877,294600000.0
2005-04-04 10:12:00,107.888,107.897,107.867,107.893,172699997.0
2005-04-04 10:13:00,107.896,107.906,107.876,107.883,302300003.0
2005-04-04 10:14:00,107.876,107.883,107.852,107.881,478200002.0
2005-04-04 10:15:00,107.888,107.904,107.881,107.902,245300004.0
2005-04-04 10:16:00,107.911,107.918,107.883,107.904,289499998.0
2005-04-04 10:17:00,107.893,107.928,107.887,107.927,199499998.0
2005-04-04 10:18:00,107.916,107.942,107.899,107.938,270700000.0
2005-04-04 10:19:00,107.914,107.931,107.908,107.919,190700001.0
2005-04-04 10:20:00,107.915,107.931,107.905,107.91,320200000.0
2005-04-04 10:21:00,107.911,107.913,107.888,107.895,235399995.0
2005-04-04 10:22:00,107.899,107.916,107.883,107.916,244100002.0
2005-04-04 10:23:00,107.909,107.92,107.898,107.912,287399992.0
2005-04-04 10:24:00,107.92,107.929,107.885,107.904,241900004.0
2005-04-04 10:25:00,107.904,107.932,107.899,107.92,289700005.0
2005-04-04 10:26:00,107.904,107.932,107.902,107.929,246300005.0
2005-04-04 10:27:00,107.931,107.932,107.911,107.932,386199994.0
2005-04-04 10:28:00,107.919,107.935,107.897,107.908,199699997.0
2005-04-04 10:29:00,107.903,107.918,107.896,107.908,316400001.0
2005-04-04 10:30:00,107.911,107.916,107.884,107.894,342899998.0
2005-04-04 10:31:00,107.906,107.915,107.896,107.915,350999996.0
2005-04-04 10:32:00,107.899,107.919,107.892,107.917,177200000.0
2005-04-04 10:33:00,107.906,107.924,107.9,107.908,408600003.0
2005-04-04 10:34:00,107.908,107.921,107.9,107.905,291300000.0
2005-04-04 10:35:00,107.921,107.926,107.884,107.905,286199998.0
2005-04-04 10:36:00,107.884,107.92,107.884,107.905,159600000.0
2005-04-04 10:37:00,107.891,107.922,107.885,107.917,334399997.0
2005-04-04 10:38:00,107.909,107.921,107.898,107.908,242900000.0
2005-04-04 10:39:00,107.921,107.925,107.896,107.91,71600001.0
2005-04-04 10:40:00,107.901,107.921,107.898,107.912,182699998.0
2005-04-04 10:41:00,107.908,107.914,107.882,107.889,134799999.0
2005-04-04 10:42:00,107.901,107.903,107.874,107.89,173600002.0
2005-04-04 10:43:00,107.909,107.91,107.881,107.886,297099997.0
2005-04-04 10:44:00,107.888,107.902,107.873,107.878,317200004.0
2005-04-04 10:45:00,107.896,107.913,107.893,107.903,385599991.0
2005-04-04 10:46:00,107.878,107.918,107.877,107.907,151800002.0
2005-04-04 10:47:00,107.886,107.911,107.871,107.896,161799999.0
2005-04-04 10:48:00,107.892,107.892,107.863,107.878,67600000.0
2005-04-04 10:49:00,107.895,107.902,107.873,107.883,268500006.0
2005-04-04 10:50:00,107.891,107.891,107.864,107.867,300200000.0
2005-04-04 10:51:00,107.886,107.891,107.873,107.878,280199998.0
2005-04-04 10:52:00,107.881,107.882,107.852,107.861,94199998.0
2005-04-04 10:53:00,107.884,107.902,107.876,107.886,293700000.0
2005-04-04 10:54:00,107.908,107.92,107.872,107.896,220500001.0
2005-04-04 10:55:00,107.909,107.923,107.892,107.892,362599999.0
2005-04-04 10:56:00,107.891,107.91,107.878,107.907,199199998.0
2005-04-04 10:57:00,107.878,107.913,107.878,107.896,319900002.0
2005-04-04 10:58:00,107.888,107.928,107.88,107.922,233999999.0
2005-04-04 10:59:00,107.916,107.93,107.901,107.913,209099998.0
2005-04-04 11:00:00,107.892,107.916,107.887,107.904,215000000.0
2005-04-04 11:01:00,107.905,107.922,107.893,107.91,140400000.0
2005-04-04 11:02:00,107.931,107.931,107.888,107.919,204300004.0
2005-04-04 11:03:00,107.923,107.949,107.916,107.949,348899993.0
2005-04-04 11:04:00,107.951,107.951,107.918,107.921,268800000.0
2005-04-04 11:05:00,107.914,107.94,107.911,107.911,295399999.0
2005-04-04 11:06:00,107.926,107.944,107.91,107.935,193499996.0
2005-04-04 11:07:00,107.941,107.951,107.931,107.935,200900002.0
2005-04-04 11:08:00,107.956,107.96,107.924,107.942,403699996.0
2005-04-04 11:09:00,107.941,107.959,107.936,107.947,327199993.0
2005-04-04 11:10:00,107.946,107.961,107.923,107.936,274500000.0
2005-04-04 11:11:00,107.936,107.952,107.923,107.936,303600001.0
2005-04-04 11:12:00,107.946,107.954,107.916,107.953,326200000.0
2005-04-04 11:13:00,107.938,108.016,107.938,108.011,380199998.0
2005-04-04 11:14:00,108.021,108.032,107.974,107.986,284300009.0
2005-04-04 11:15:00,108.023,108.027,107.99,108.008,266900004.0
2005-04-04 11:16:00,107.998,108.03,107.991,108.021,305000004.0
2005-04-04 11:17:00,108.019,108.044,108.007,108.044,248699999.0
2005-04-04 11:18:00,108.071,108.076,108.029,108.048,145600004.0
2005-04-04 11:19:00,108.031,108.08,108.022,108.043,48500000.0
2005-04-04 11:20:00,108.061,108.061,108.01,108.037,363900004.0
2005-04-04 11:21:00,108.024,108.047,108.007,108.041,253900005.0
2005-04-04 11:22:00,108.023,108.037,108.006,108.034,133499998.0
2005-04-04 11:23:00,108.051,108.055,108.025,108.035,255599996.0
2005-04-04 11:24:00,108.036,108.058,108.032,108.055,288199998.0
2005-04-04 11:25:00,108.038,108.053,108.027,108.027,192900000.0
2005-04-04 11:26:00,108.014,108.039,108.006,108.03,135699995.0
2005-04-04 11:27:00,108.036,108.045,108.003,108.008,216399996.0
2005-04-04 11:28:00,108.004,108.015,107.985,108.002,228899998.0
2005-04-04 11:29:00,108.006,108.01,107.968,107.985,223000000.0
2005-04-04 11:30:00,108.016,108.039,108.007,108.019,246399998.0
2005-04-04 11:31:00,108.039,108.039,107.971,107.982,200300002.0
2005-04-04 11:32:00,107.981,108.006,107.976,107.994,218100002.0
2005-04-04 11:33:00,107.993,107.997,107.963,107.971,191599995.0
2005-04-04 11:34:00,107.963,107.987,107.956,107.987,281299993.0
2005-04-04 11:35:00,107.989,107.989,107.952,107.978,191000000.0
2005-04-04 11:36:00,107.984,107.985,107.956,107.958,308100002.0
2005-04-04 11:37:00,107.958,107.958,107.913,107.939,157000000.0
2005-04-04 11:38:00,107.939,107.939,107.923,107.934,237900002.0
2005-04-04 11:39:00,107.938,107.941,107.923,107.941,241100003.0
2005-04-04 11:40:00,107.929,107.96,107.913,107.947,255500003.0
2005-04-04 11:41:00,107.947,107.951,107.919,107.933,147700001.0
2005-04-04 11:42:00,107.943,107.948,107.925,107.938,285900001.0
2005-04-04 11:43:00,107.952,107.952,107.898,107.898,308800004.0
2005-04-04 11:44:00,107.933,107.938,107.906,107.938,300400000.0
2005-04-04 11:45:00,107.936,107.949,107.921,107.931,186400000.0
2005-04-04 11:46:00,107.921,107.943,107.92,107.943,385900000.0
2005-04-04 11:47:00,107.931,107.963,107.923,107.963,266099996.0
2005-04-04 11:48:00,107.946,107.974,107.933,107.966,389700009.0
2005-04-04 11:49:00,107.976,107.981,107.947,107.968,206100000.0
2005-04-04 11:50:00,107.998,108.012,107.978,107.993,269600002.0
2005-04-04 11:51:00,107.993,107.999,107.965,107.978,337300001.0
2005-04-04 11:52:00,107.993,107.999,107.978,107.985,345299995.0
2005-04-04 11:53:00,107.971,108.0,107.965,107.979,258699996.0
2005-04-04 11:54:00,107.981,107.981,107.946,107.964,292000000.0
2005-04-04 11:55:00,107.951,107.961,107.933,107.938,257900001.0
2005-04-04 11:56:00,107.952,107.977,107.949,107.961,201199995.0
2005-04-04 11:57:00,107.986,108.008,107.967,108.0,184000000.0
2005-04-04 11:58:00,108.009,108.067,108.008,108.065,238299998.0
2005-04-04 11:59:00,108.076,108.091,108.055,108.089,234300001.0
2005-04-04 12:00:00,108.116,108.139,108.11,108.121,77499999.0
2005-04-04 12:01:00,108.131,108.131,108.101,108.101,247699998.0
2005-04-04 12:02:00,108.108,108.119,108.096,108.105,208699995.0
2005-04-04 12:03:00,108.106,108.116,108.088,108.109,193299998.0
2005-04-04 12:04:00,108.121,108.157,108.115,108.134,224600000.0
2005-04-04 12:05:00,108.138,108.146,108.114,108.116,236899997.0
2005-04-04 12:06:00,108.126,108.131,108.105,108.112,402799997.0
2005-04-04 12:07:00,108.109,108.121,108.093,108.112,288399995.0
2005-04-04 12:08:00,108.111,108.111,108.077,108.093,125599999.0
2005-04-04 12:09:00,108.111,108.126,108.088,108.091,429100003.0
2005-04-04 12:10:00,108.081,108.106,108.074,108.093,269599997.0
2005-04-04 12:11:00,108.109,108.109,108.088,108.099,393000000.0
2005-04-04 12:12:00,108.097,108.097,108.073,108.087,176100000.0
2005-04-04 12:13:00,108.089,108.089,108.042,108.051,183899999.0
2005-04-04 12:14:00,108.06,108.063,108.035,108.049,287099998.0
2005-04-04 12:15:00,108.051,108.052,108.009,108.021,209200002.0
2005-04-04 12:16:00,108.038,108.062,108.036,108.052,265500003.0
2005-04-04 12:17:00,108.041,108.062,108.032,108.048,177000001.0
2005-04-04 12:18:00,108.069,108.087,108.061,108.067,263399995.0
2005-04-04 12:19:00,108.073,108.093,108.069,108.07,451599999.0
2005-04-04 12:20:00,108.052,108.072,108.052,108.071,71300000.0
2005-04-04 12:21:00,108.063,108.072,108.051,108.071,173700003.0
2005-04-04 12:22:00,108.077,108.093,108.066,108.078,386199993.0
2005-04-04 12:23:00,108.091,108.095,108.038,108.038,345300008.0
2005-04-04 12:24:00,108.069,108.077,108.059,108.074,313799996.0
2005-04-04 12:25:00,108.062,108.087,108.059,108.08,215400004.0
2005-04-04 12:26:00,108.066,108.077,108.052,108.065,273299999.0
2005-04-04 12:27:00,108.088,108.088,108.05,108.066,239500000.0
2005-04-04 12:28:00,108.073,108.085,108.055,108.069,227200006.0
2005-04-04 12:29:00,108.059,108.073,108.048,108.072,272900002.0
2005-04-04 12:30:00,108.06,108.066,108.046,108.055,256699999.0
2005-04-04 12:31:00,108.044,108.07,108.041,108.068,170900001.0
2005-04-04 12:32:00,108.051,108.073,108.043,108.059,133699999.0
2005-04-04 12:33:00,108.059,108.079,108.046,108.072,172300001.0
2005-04-04 12:34:00,108.083,108.102,108.076,108.085,209699997.0
2005-04-04 12:35:00,108.119,108.121,108.097,108.111,208700004.0
2005-04-04 12:36:00,108.117,108.12,108.071,108.08,194000003.0
2005-04-04 12:37:00,108.088,108.098,108.069,108.069,234999997.0
2005-04-04 12:38:00,108.086,108.097,108.059,108.097,509600004.0
2005-04-04 12:39:00,108.109,108.11,108.087,108.095,277699998.0
2005-04-04 12:40:00,108.099,108.123,108.084,108.114,231699996.0
2005-04-04 12:41:00,108.123,108.138,108.116,108.134,183900000.0
2005-04-04 12:42:00,108.148,108.158,108.122,108.144,355999999.0
2005-04-04 12:43:00,108.151,108.157,108.127,108.138,255100001.0
2005-04-04 12:44:00,108.141,108.149,108.122,108.123,247200004.0
2005-04-04 12:45:00,108.141,108.145,108.118,108.126,259800000.0
2005-04-04 12:46:00,108.143,108.151,108.116,108.136,300899996.0
2005-04-04 12:47:00,108.131,108.154,108.116,108.141,401799996.0
2005-04-04 12:48:00,108.13,108.147,108.12,108.136,236000003.0
2005-04-04 12:49:00,108.139,108.141,108.122,108.138,244000002.0
2005-04-04 12:50:00,108.109,108.153,108.109,108.144,102200002.0
2005-04-04 12:51:00,108.141,108.162,108.134,108.14,345899998.0
2005-04-04 12:52:00,108.13,108.149,108.13,108.149,122199999.0
2005-04-04 12:53:00,108.156,108.166,108.138,108.145,310699999.0
2005-04-04 12:54:00,108.131,108.156,108.12,108.146,323500010.0
2005-04-04 12:55:00,108.143,108.152,108.136,108.151,301900004.0
2005-04-04 12:56:00,108.159,108.16,108.131,108.148,188399996.0
2005-04-04 12:57:00,108.147,108.161,108.135,108.142,274799997.0
2005-04-04 12:58:00,108.149,108.159,108.103,108.128,317500003.0
2005-04-04 12:59:00,108.136,108.136,108.098,108.116,278099998.0
2005-04-04 13:00:00,108.126,108.134,108.12,108.132,298200003.0
2005-04-04 13:01:00,108.121,108.139,108.109,108.131,324900007.0
2005-04-04 13:02:00,108.133,108.141,108.105,108.118,452899994.0
2005-04-04 13:03:00,108.115,108.138,108.1,108.138,251799996.0
2005-04-04 13:04:00,108.131,108.14,108.097,108.123,268500006.0
2005-04-04 13:05:00,108.126,108.135,108.093,108.095,260200006.0
2005-04-04 13:06:00,108.092,108.128,108.086,108.122,117800002.0
2005-04-04 13:07:00,108.106,108.117,108.095,108.106,392299997.0
2005-04-04 13:08:00,108.106,108.109,108.082,108.082,334500007.0
2005-04-04 13:09:00,108.086,108.096,108.07,108.088,262699997.0
2005-04-04 13:10:00,108.099,108.119,108.089,108.111,167900003.0
2005-04-04 13:11:00,108.094,108.116,108.087,108.112,325100000.0
2005-04-04 13:12:00,108.106,108.114,108.075,108.079,198799997.0
2005-04-04 13:13:00,108.098,108.098,108.058,108.058,302799997.0
2005-04-04 13:14:00,108.051,108.08,108.049,108.067,190300004.0
2005-04-04 13:15:00,108.054,108.081,108.054,108.078,237600004.0
2005-04-04 13:16:00,108.07,108.07,108.054,108.066,87899999.0
2005-04-04 13:17:00,108.066,108.071,108.057,108.057,170400000.0
2005-04-04 13:18:00,108.064,108.088,108.048,108.051,381900006.0
2005-04-04 13:19:00,108.049,108.065,108.035,108.036,307400001.0
2005-04-04 13:20:00,108.055,108.065,108.044,108.055,276200005.0
2005-04-04 13:21:00,108.073,108.073,108.036,108.056,324900004.0
2005-04-04 13:22:00,108.068,108.075,108.029,108.041,275999996.0
2005-04-04 13:23:00,108.029,108.046,108.018,108.022,231399995.0
2005-04-04 13:24:00,108.007,108.037,107.996,108.032,197100001.0
2005-04-04 13:25:00,108.019,108.085,108.015,108.06,445900003.0
2005-04-04 13:26:00,108.053,108.053,107.993,107.993,190499998.0
2005-04-04 13:27:00,107.999,108.004,107.959,107.987,370000002.0
2005-04-04 13:28:00,107.982,108.004,107.975,107.999,239599999.0
2005-04-04 13:29:00,108.003,108.009,107.976,108.009,266599996.0
2005-04-04 13:30:00,108.016,108.031,108.007,108.031,292500008.0
2005-04-04 13:31:00,108.024,108.032,108.0,108.032,83600000.0
2005-04-04 13:32:00,108.019,108.027,108.0,108.0,352600001.0
2005-04-04 13:33:00,108.028,108.029,107.978,108.01,205400000.0
2005-04-04 13:34:00,108.014,108.034,108.005,108.029,253799997.0
2005-04-04 13:35:00,108.027,108.03,107.988,107.996,392999996.0
2005-04-04 13:36:00,108.019,108.041,108.019,108.038,335600001.0
2005-04-04 13:37:00,108.037,108.043,108.008,108.008,182299998.0
2005-04-04 13:38:00,108.046,108.049,108.019,108.023,196799996.0
2005-04-04 13:39:00,108.033,108.036,107.997,108.004,228500002.0
2005-04-04 13:40:00,107.994,108.013,107.99,107.999,340000000.0
2005-04-04 13:41:00,108.006,108.017,107.994,108.007,229599999.0
2005-04-04 13:42:00,108.023,108.031,107.997,108.01,242900002.0
2005-04-04 13:43:00,108.021,108.026,107.991,108.003,227899999.0
2005-04-04 13:44:00,108.003,108.011,107.974,107.988,244499999.0
2005-04-04 13:45:00,107.977,108.003,107.969,107.994,354300007.0
2005-04-04 13:46:00,107.979,108.001,107.97,107.982,279500006.0
2005-04-04 13:47:00,107.991,107.991,107.974,107.984,272400006.0
2005-04-04 13:48:00,107.996,108.007,107.967,107.994,396799999.0
2005-04-04 13:49:00,107.996,108.01,107.996,108.004,226499998.0
2005-04-04 13:50:00,108.011,108.016,107.976,107.987,277700001.0
2005-04-04 13:51:00,107.986,108.013,107.986,108.009,344599999.0
2005-04-04 13:52:00,107.991,108.002,107.972,107.994,347200004.0
2005-04-04 13:53:00,107.993,108.005,107.965,107.965,273299999.0
2005-04-04 13:54:00,107.983,107.99,107.951,107.971,194000002.0
2005-04-04 13:55:00,107.969,107.976,107.958,107.972,191399998.0
2005-04-04 13:56:00,107.957,107.983,107.949,107.983,169899999.0
2005-04-04 13:57:00,107.996,108.008,107.99,107.995,263099998.0
2005-04-04 13:58:00,108.016,108.02,107.983,108.007,237900001.0
2005-04-04 13:59:00,108.021,108.053,108.016,108.039,253299996.0
2005-04-04 14:00:00,108.024,108.055,108.005,108.055,271000001.0
2005-04-04 14:01:00,108.036,108.065,108.03,108.051,253000005.0
2005-04-04 14:02:00,108.059,108.061,108.035,108.038,211000002.0
2005-04-04 14:03:00,108.044,108.057,108.025,108.047,247900001.0
2005-04-04 14:04:00,108.048,108.056,108.026,108.044,378199998.0
2005-04-04 14:05:00,108.051,108.063,108.035,108.054,328700002.0
2005-04-04 14:06:00,108.051,108.072,108.047,108.069,357000005.0
2005-04-04 14:07:00,108.071,108.075,108.045,108.053,129200003.0
2005-04-04 14:08:00,108.041,108.07,108.03,108.044,327399998.0
2005-04-04 14:09:00,108.026,108.042,108.016,108.028,264800005.0
2005-04-04 14:10:00,108.009,108.04,107.996,108.03,256999999.0
2005-04-04 14:11:00,108.014,108.03,108.007,108.019,307599999.0
2005-04-04 14:12:00,107.994,108.023,107.983,108.023,320399996.0
2005-04-04 14:13:00,108.012,108.027,108.003,108.02,294800001.0
2005-04-04 14:14:00,108.031,108.033,107.981,107.998,214899997.0
2005-04-04 14:15:00,108.009,108.011,107.992,107.992,312499997.0
2005-04-04 14:16:00,107.998,108.016,107.975,107.975,242900003.0
2005-04-04 14:17:00,107.994,107.995,107.973,107.986,262700003.0
2005-04-04 14:18:00,107.986,107.995,107.958,107.966,228800000.0
2005-04-04 14:19:00,107.991,107.991,107.946,107.956,246100005.0
2005-04-04 14:20:00,107.956,107.964,107.924,107.952,270200001.0
2005-04-04 14:21:00,107.963,107.983,107.946,107.983,326100001.0
2005-04-04 14:22:00,107.995,107.997,107.97,107.976,230000002.0
2005-04-04 14:23:00,107.996,108.008,107.986,108.003,271600000.0
2005-04-04 14:24:00,108.007,108.016,107.976,108.01,330700002.0
2005-04-04 14:25:00,108.004,108.05,108.001,108.042,168700002.0
2005-04-04 14:26:00,108.031,108.057,108.025,108.05,204600004.0
2005-04-04 14:27:00,108.043,108.047,108.011,108.025,171999998.0
2005-04-04 14:28:00,108.036,108.063,108.026,108.056,280300002.0
2005-04-04 14:29:00,108.059,108.074,108.051,108.061,247400001.0
2005-04-04 14:30:00,108.054,108.098,108.047,108.087,285499999.0
2005-04-04 14:31:00,108.086,108.102,108.07,108.099,179999998.0
2005-04-04 14:32:00,108.093,108.095,108.065,108.076,392200002.0
2005-04-04 14:33:00,108.068,108.073,108.045,108.045,267400001.0
2005-04-04 14:34:00,108.043,108.067,108.042,108.06,296399993.0
2005-04-04 14:35:00,108.056,108.077,108.05,108.066,225500002.0
2005-04-04 14:36:00,108.054,108.061,108.049,108.059,251400005.0
2005-04-04 14:37:00,108.061,108.073,108.056,108.069,308299999.0
2005-04-04 14:38:00,108.062,108.075,108.051,108.056,304500004.0
2005-04-04 14:39:00,108.056,108.057,108.029,108.038,242700003.0
2005-04-04 14:40:00,108.048,108.066,108.036,108.054,445999996.0
2005-04-04 14:41:00,108.061,108.072,108.051,108.058,396799996.0
2005-04-04 14:42:00,108.073,108.079,108.036,108.051,185000001.0
2005-04-04 14:43:00,108.078,108.078,108.034,108.034,473200003.0
2005-04-04 14:44:00,108.054,108.054,108.034,108.034,162600003.0
2005-04-04 14:45:00,108.046,108.052,108.012,108.047,289500004.0
2005-04-04 14:46:00,108.037,108.06,108.031,108.051,142500004.0
2005-04-04 14:47:00,108.042,108.05,108.04,108.04,101200000.0
2005-04-04 14:48:00,108.036,108.051,108.025,108.037,340799993.0
2005-04-04 14:49:00,108.033,108.041,108.005,108.017,201200000.0
2005-04-04 14:50:00,108.006,108.066,107.996,108.06,230100003.0
2005-04-04 14:51:00,108.051,108.063,108.039,108.049,138700000.0
2005-04-04 14:52:00,108.041,108.074,108.038,108.074,235399999.0
2005-04-04 14:53:00,108.059,108.069,108.043,108.069,253100000.0
2005-04-04 14:54:00,108.072,108.092,108.062,108.081,153199997.0
2005-04-04 14:55:00,108.074,108.09,108.063,108.085,250400000.0
2005-04-04 14:56:00,108.089,108.106,108.077,108.104,150000002.0
2005-04-04 14:57:00,108.099,108.117,108.083,108.117,165499998.0
2005-04-04 14:58:00,108.109,108.123,108.094,108.106,296200008.0
2005-04-04 14:59:00,108.112,108.122,108.102,108.122,225799999.0
2005-04-04 15:00:00,108.136,108.138,108.115,108.127,248599997.0
2005-04-04 15:01:00,108.133,108.159,108.132,108.154,302499996.0
2005-04-04 15:02:00,108.158,108.162,108.125,108.136,225499999.0
2005-04-04 15:03:00,108.151,108.154,108.112,108.112,220699996.0
2005-04-04 15:04:00,108.105,108.123,108.095,108.117,135799998.0
2005-04-04 15:05:00,108.122,108.124,108.065,108.086,238000004.0
2005-04-04 15:06:00,108.071,108.112,108.068,108.104,358299999.0
2005-04-04 15:07:00,108.083,108.11,108.078,108.102,329699997.0
2005-04-04 15:08:00,108.111,108.111,108.088,108.093,231700001.0
2005-04-04 15:09:00,108.096,108.112,108.093,108.098,274400002.0
2005-04-04 15:10:00,108.101,108.11,108.086,108.101,216799997.0
2005-04-04 15:11:00,108.089,108.104,108.075,108.089,315400002.0
2005-04-04 15:12:00,108.099,108.106,108.085,108.09,309600000.0
2005-04-04 15:13:00,108.099,108.1,108.041,108.041,397199999.0
2005-04-04 15:14:00,108.051,108.078,108.051,108.071,105600000.0
2005-04-04 15:15:00,108.076,108.103,108.06,108.092,255000007.0
2005-04-04 15:16:00,108.101,108.139,108.096,108.129,158400001.0
2005-04-04 15:17:00,108.126,108.137,108.113,108.131,310700000.0
2005-04-04 15:18:00,108.124,108.158,108.102,108.157,225200000.0
2005-04-04 15:19:00,108.153,108.162,108.133,108.147,137900000.0
2005-04-04 15:20:00,108.153,108.161,108.113,108.126,417200007.0
2005-04-04 15:21:00,108.129,108.142,108.115,108.134,239999997.0
2005-04-04 15:22:00,108.142,108.163,108.136,108.143,254100001.0
2005-04-04 15:23:00,108.138,108.163,108.125,108.134,268899998.0
2005-04-04 15:24:00,108.128,108.14,108.107,108.107,264400001.0
2005-04-04 15:25:00,108.096,108.147,108.092,108.146,277200004.0
2005-04-04 15:26:00,108.141,108.194,108.139,108.191,129400002.0
2005-04-04 15:27:00,108.196,108.204,108.175,108.188,128100000.0
2005-04-04 15:28:00,108.203,108.221,108.186,108.198,227500001.0
2005-04-04 15:29:00,108.203,108.21,108.189,108.194,268400006.0
2005-04-04 15:30:00,108.191,108.231,108.187,108.224,253800001.0
2005-04-04 15:31:00,108.231,108.247,108.212,108.241,403299994.0
2005-04-04 15:32:00,108.221,108.252,108.221,108.24,161400002.0
2005-04-04 15:33:00,108.231,108.239,108.217,108.223,191199999.0
2005-04-04 15:34:00,108.216,108.28,108.214,108.28,183399998.0
2005-04-04 15:35:00,108.301,108.323,108.271,108.317,302499998.0
2005-04-04 15:36:00,108.338,108.352,108.316,108.332,220000004.0
2005-04-04 15:37:00,108.324,108.325,108.303,108.321,290700005.0
2005-04-04 15:38:00,108.33,108.33,108.306,108.32,179700002.0
2005-04-04 15:39:00,108.318,108.329,108.274,108.285,217200002.0
2005-04-04 15:40:00,108.294,108.307,108.282,108.3,160099998.0
2005-04-04 15:41:00,108.293,108.312,108.285,108.297,329699999.0
2005-04-04 15:42:00,108.267,108.295,108.255,108.255,336100005.0
2005-04-04 15:43:00,108.239,108.253,108.229,108.249,180800001.0
2005-04-04 15:44:00,108.256,108.26,108.238,108.254,294200006.0
2005-04-04 15:45:00,108.263,108.341,108.262,108.341,280900001.0
2005-04-04 15:46:00,108.333,108.341,108.315,108.315,340200001.0
2005-04-04 15:47:00,108.306,108.318,108.289,108.294,278399997.0
2005-04-04 15:48:00,108.296,108.296,108.253,108.253,443899999.0
2005-04-04 15:49:00,108.243,108.282,108.243,108.28,183199998.0
2005-04-04 15:50:00,108.264,108.283,108.26,108.267,189900003.0
2005-04-04 15:51:00,108.256,108.27,108.236,108.27,197900000.0
2005-04-04 15:52:00,108.254,108.286,108.251,108.28,280300000.0
2005-04-04 15:53:00,108.264,108.266,108.244,108.244,247100004.0
2005-04-04 15:54:00,108.251,108.251,108.223,108.244,323200000.0
2005-04-04 15:55:00,108.255,108.255,108.227,108.23,146200000.0
2005-04-04 15:56:00,108.226,108.262,108.225,108.258,319300003.0
2005-04-04 15:57:00,108.251,108.256,108.212,108.213,215500006.0
2005-04-04 15:58:00,108.218,108.226,108.198,108.198,254399991.0
2005-04-04 15:59:00,108.208,108.213,108.173,108.195,223099999.0
2005-04-04 16:00:00,108.228,108.257,108.228,108.237,359399994.0
2005-04-04 16:01:00,108.213,108.239,108.21,108.23,259399998.0
2005-04-04 16:02:00,108.244,108.257,108.231,108.24,299899999.0
2005-04-04 16:03:00,108.254,108.266,108.232,108.256,267100001.0
2005-04-04 16:04:00,108.255,108.274,108.255,108.267,321200001.0
2005-04-04 16:05:00,108.254,108.274,108.253,108.267,136899998.0
2005-04-04 16:06:00,108.266,108.276,108.243,108.253,231200001.0
2005-04-04 16:07:00,108.268,108.284,108.249,108.277,366800006.0
2005-04-04 16:08:00,108.301,108.304,108.266,108.275,413300008.0
2005-04-04 16:09:00,108.273,108.301,108.272,108.291,280700000.0
2005-04-04 16:10:00,108.281,108.309,108.273,108.299,167499996.0
2005-04-04 16:11:00,108.303,108.339,108.301,108.329,320800005.0
2005-04-04 16:12:00,108.309,108.33,108.291,108.305,363999999.0
2005-04-04 16:13:00,108.306,108.313,108.287,108.304,361199999.0
2005-04-04 16:14:00,108.31,108.312,108.274,108.277,249500000.0
2005-04-04 16:15:00,108.289,108.332,108.283,108.325,263799997.0
2005-04-04 16:16:00,108.321,108.328,108.29,108.296,202999999.0
2005-04-04 16:17:00,108.304,108.316,108.284,108.3,201999995.0
2005-04-04 16:18:00,108.318,108.338,108.309,108.326,257799998.0
2005-04-04 16:19:00,108.344,108.344,108.33,108.337,285900004.0
2005-04-04 16:20:00,108.353,108.362,108.334,108.338,387000000.0
2005-04-04 16:21:00,108.331,108.35,108.325,108.33,344499995.0
2005-04-04 16:22:00,108.346,108.36,108.329,108.35,189699997.0
2005-04-04 16:23:00,108.356,108.361,108.323,108.342,128400000.0
2005-04-04 16:24:00,108.338,108.338,108.311,108.327,288199999.0
2005-04-04 16:25:00,108.313,108.326,108.294,108.305,250800005.0
2005-04-04 16:26:00,108.306,108.321,108.283,108.311,267100000.0
2005-04-04 16:27:00,108.328,108.342,108.322,108.333,237600003.0
2005-04-04 16:28:00,108.331,108.345,108.319,108.335,150700001.0
2005-04-04 16:29:00,108.343,108.344,108.323,108.327,425100004.0
2005-04-04 16:30:00,108.319,108.334,108.313,108.324,191100001.0
2005-04-04 16:31:00,108.336,108.341,108.321,108.323,193600000.0
2005-04-04 16:32:00,108.311,108.335,108.311,108.329,287400008.0
2005-04-04 16:33:00,108.317,108.364,108.312,108.364,187900001.0
2005-04-04 16:34:00,108.363,108.368,108.338,108.358,283399999.0
2005-04-04 16:35:00,108.355,108.375,108.345,108.345,247199995.0
2005-04-04 16:36:00,108.344,108.352,108.334,108.338,256500006.0
2005-04-04 16:37:00,108.356,108.366,108.341,108.343,314599998.0
2005-04-04 16:38:00,108.336,108.344,108.317,108.339,223100003.0
2005-04-04 16:39:00,108.336,108.352,108.325,108.342,227700001.0
2005-04-04 16:40:00,108.326,108.336,108.315,108.336,152800001.0
2005-04-04 16:41:00,108.341,108.341,108.321,108.34,240399998.0
2005-04-04 16:42:00,108.343,108.346,108.321,108.333,320799999.0
2005-04-04 16:43:00,108.321,108.331,108.311,108.312,159699998.0
2005-04-04 16:44:00,108.301,108.322,108.291,108.291,328199998.0
2005-04-04 16:45:00,108.293,108.325,108.287,108.314,361500007.0
2005-04-04 16:46:00,108.307,108.32,108.299,108.301,425000005.0
2005-04-04 16:47:00,108.293,108.318,108.292,108.317,238500001.0
2005-04-04 16:48:00,108.309,108.321,108.295,108.309,324500005.0
2005-04-04 16:49:00,108.308,108.342,108.308,108.328,150500002.0
2005-04-04 16:50:00,108.326,108.336,108.305,108.305,150700002.0
2005-04-04 16:51:00,108.339,108.339,108.313,108.317,292799999.0
2005-04-04 16:52:00,108.315,108.33,108.303,108.33,182000001.0
2005-04-04 16:53:00,108.321,108.339,108.312,108.335,263299995.0
2005-04-04 16:54:00,108.333,108.34,108.32,108.331,172600000.0
2005-04-04 16:55:00,108.327,108.331,108.316,108.316,210999996.0
2005-04-04 16:56:00,108.331,108.338,108.304,108.304,185099995.0
2005-04-04 16:57:00,108.326,108.333,108.309,108.322,231500002.0
2005-04-04 16:58:00,108.333,108.339,108.321,108.321,443299994.0
2005-04-04 16:59:00,108.321,108.327,108.303,108.305,263000001.0
2005-04-04 17:00:00,108.291,108.326,108.287,108.325,165200001.0
2005-04-04 17:01:00,108.329,108.356,108.316,108.343,227900001.0
2005-04-04 17:02:00,108.368,108.382,108.348,108.362,157000002.0
2005-04-04 17:03:00,108.361,108.398,108.353,108.363,428300010.0
2005-04-04 17:04:00,108.369,108.382,108.351,108.366,153400001.0
2005-04-04 17:05:00,108.365,108.37,108.344,108.348,203100002.0
2005-04-04 17:06:00,108.373,108.381,108.353,108.363,219100002.0
2005-04-04 17:07:00,108.359,108.37,108.35,108.356,221499998.0
2005-04-04 17:08:00,108.363,108.364,108.336,108.35,377999995.0
2005-04-04 17:09:00,108.338,108.365,108.338,108.352,294799998.0
2005-04-04 17:10:00,108.357,108.357,108.305,108.324,265600006.0
2005-04-04 17:11:00,108.317,108.333,108.312,108.317,173900004.0
2005-04-04 17:12:00,108.316,108.326,108.305,108.316,320199999.0
2005-04-04 17:13:00,108.326,108.336,108.305,108.324,333699998.0
2005-04-04 17:14:00,108.323,108.326,108.312,108.315,293400005.0
2005-04-04 17:15:00,108.324,108.335,108.315,108.33,156800000.0
2005-04-04 17:16:00,108.318,108.328,108.31,108.32,171600002.0
2005-04-04 17:17:00,108.314,108.336,108.312,108.329,221699998.0
2005-04-04 17:18:00,108.333,108.341,108.313,108.321,255000000.0
2005-04-04 17:19:00,108.316,108.342,108.312,108.333,351700000.0
2005-04-04 17:20:00,108.334,108.354,108.33,108.344,275299993.0
2005-04-04 17:21:00,108.343,108.36,108.33,108.337,217300002.0
2005-04-04 17:22:00,108.341,108.342,108.313,108.324,271699997.0
2005-04-04 17:23:00,108.335,108.352,108.328,108.33,155700000.0
2005-04-04 17:24:00,108.338,108.352,108.327,108.352,285500000.0
2005-04-04 17:25:00,108.351,108.359,108.336,108.342,160099998.0
2005-04-04 17:26:00,108.326,108.367,108.322,108.348,391599999.0
2005-04-04 17:27:00,108.341,108.361,108.331,108.356,357400001.0
2005-04-04 17:28:00,108.348,108.355,108.33,108.343,340099995.0
2005-04-04 17:29:00,108.321,108.348,108.317,108.346,289900001.0
2005-04-04 17:30:00,108.331,108.339,108.306,108.319,247699993.0
2005-04-04 17:31:00,108.301,108.322,108.288,108.297,249600002.0
2005-04-04 17:32:00,108.289,108.299,108.272,108.284,246799999.0
2005-04-04 17:33:00,108.266,108.302,108.266,108.282,306600002.0
2005-04-04 17:34:00,108.259,108.281,108.256,108.26,414699994.0
2005-04-04 17:35:00,108.261,108.263,108.237,108.237,249099997.0
2005-04-04 17:36:00,108.239,108.275,108.237,108.275,204900002.0
2005-04-04 17:37:00,108.28,108.298,108.271,108.291,244100000.0
2005-04-04 17:38:00,108.296,108.308,108.288,108.293,287200000.0
2005-04-04 17:39:00,108.293,108.3,108.273,108.284,230300001.0
2005-04-04 17:40:00,108.283,108.283,108.254,108.261,328799998.0
2005-04-04 17:41:00,108.269,108.28,108.237,108.237,357500002.0
2005-04-04 17:42:00,108.243,108.25,108.225,108.238,282900001.0
2005-04-04 17:43:00,108.236,108.255,108.234,108.244,156000001.0
2005-04-04 17:44:00,108.259,108.259,108.23,108.242,112700000.0
2005-04-04 17:45:00,108.251,108.251,108.217,108.239,282599999.0
2005-04-04 17:46:00,108.239,108.255,108.231,108.25,143499998.0
2005-04-04 17:47:00,108.241,108.252,108.219,108.228,264699999.0
2005-04-04 17:48:00,108.227,108.244,108.222,108.239,284999998.0
2005-04-04 17:49:00,108.216,108.238,108.215,108.217,293499997.0
2005-04-04 17:50:00,108.214,108.244,108.214,108.238,289800001.0
2005-04-04 17:51:00,108.236,108.248,108.211,108.241,257700000.0
2005-04-04 17:52:00,108.257,108.261,108.226,108.227,162900002.0
2005-04-04 17:53:00,108.25,108.253,108.232,108.233,192400002.0
2005-04-04 17:54:00,108.219,108.249,108.21,108.247,246099997.0
2005-04-04 17:55:00,108.249,108.253,108.235,108.246,428300000.0
2005-04-04 17:56:00,108.253,108.259,108.233,108.245,137900001.0
2005-04-04 17:57:00,108.254,108.256,108.231,108.252,211700005.0
2005-04-04 17:58:00,108.256,108.258,108.24,108.25,313400000.0
2005-04-04 17:59:00,108.261,108.266,108.243,108.253,192699995.0
2005-04-04 18:00:00,108.249,108.282,108.245,108.279,304100004.0
2005-04-04 18:01:00,108.265,108.297,108.264,108.282,1777700008.0
2005-04-04 18:02:00,108.31,108.33,108.31,108.32,1878600003.0
2005-04-04 18:03:00,108.31,108.33,108.31,108.33,1878600003.0
2005-04-04 18:06:00,108.32,108.33,108.32,108.32,1878600003.0
2005-04-04 18:07:00,108.33,108.33,108.33,108.33,1878600003.0
2005-04-04 18:08:00,108.33,108.33,108.32,108.32,1878600003.0
2005-04-04 18:09:00,108.32,108.32,108.31,108.31,1878600003.0
2005-04-04 18:11:00,108.304,108.316,108.288,108.309,1878600003.0
2005-04-04 18:13:00,108.32,108.32,108.31,108.32,1789800009.0
2005-04-04 18:15:00,108.31,108.31,108.31,108.31,1789800009.0
2005-04-04 18:16:00,108.3,108.31,108.3,108.31,1789800009.0
2005-04-04 18:17:00,108.291,108.324,108.289,108.306,1789800009.0
2005-04-04 18:18:00,108.306,108.322,108.287,108.295,1884799995.0
2005-04-04 18:19:00,108.33,108.33,108.32,108.32,2022000003.0
2005-04-04 18:20:00,108.33,108.33,108.33,108.33,2022000003.0
2005-04-04 18:21:00,108.33,108.33,108.31,108.31,2022000003.0
2005-04-04 18:22:00,108.32,108.33,108.32,108.32,2022000003.0
2005-04-04 18:23:00,108.32,108.32,108.3,108.31,2022000003.0
2005-04-04 18:24:00,108.31,108.31,108.29,108.3,2022000003.0
2005-04-04 18:25:00,108.31,108.31,108.3,108.3,2022000003.0
2005-04-04 18:26:00,108.275,108.29,108.249,108.285,2022000003.0
2005-04-04 18:27:00,108.274,108.29,108.251,108.266,1638000009.0
2005-04-04 18:28:00,108.3,108.3,108.3,108.3,1734900009.0
2005-04-04 18:29:00,108.29,108.29,108.29,108.29,1734900009.0
2005-04-04 18:30:00,108.263,108.301,108.246,108.272,1734900009.0
2005-04-04 18:31:00,108.281,108.318,108.258,108.305,2049900008.0
2005-04-04 18:32:00,108.31,108.32,108.31,108.31,1918599985.0
2005-04-04 18:33:00,108.29,108.31,108.29,108.3,1918599985.0
2005-04-04 18:34:00,108.29,108.3,108.29,108.29,1918599985.0
2005-04-04 18:35:00,108.28,108.31,108.28,108.31,1918599985.0
2005-04-04 18:36:00,108.276,108.296,108.25,108.276,1918599985.0
2005-04-04 18:37:00,108.279,108.286,108.259,108.282,1363899995.0
2005-04-04 18:38:00,108.269,108.303,108.257,108.283,1368400000.0
2005-04-04 18:39:00,108.279,108.294,108.265,108.27,961500001.0
2005-04-04 18:40:00,108.27,108.281,108.249,108.264,2028200007.0
2005-04-04 18:41:00,108.276,108.291,108.253,108.269,1537600006.0
2005-04-04 18:42:00,108.254,108.278,108.242,108.257,1887799987.0
2005-04-04 18:43:00,108.271,108.279,108.252,108.273,1223000007.0
2005-04-04 18:44:00,108.264,108.28,108.241,108.242,769399995.0
2005-04-04 18:45:00,108.252,108.285,108.247,108.285,1739100009.0
2005-04-04 18:46:00,108.281,108.309,108.274,108.307,1608900006.0
2005-04-04 18:47:00,108.291,108.323,108.285,108.323,599700005.0
2005-04-04 18:48:00,108.319,108.329,108.285,108.301,904699990.0
2005-04-04 18:49:00,108.306,108.311,108.279,108.291,1338500005.0
2005-04-04 18:50:00,108.31,108.33,108.31,108.31,1616699991.0
2005-04-04 18:51:00,108.281,108.305,108.259,108.305,1616699991.0
2005-04-04 18:52:00,108.284,108.285,108.254,108.271,1772000014.0
2005-04-04 18:53:00,108.283,108.283,108.249,108.268,1909499999.0
2005-04-04 18:54:00,108.271,108.293,108.262,108.277,1963799994.0
2005-04-04 18:55:00,108.263,108.3,108.255,108.279,1708699993.0
2005-04-04 18:56:00,108.276,108.286,108.268,108.286,357800004.0
2005-04-04 18:57:00,108.286,108.296,108.262,108.266,950399998.0
2005-04-04 18:58:00,108.283,108.292,108.259,108.275,1319399993.0
2005-04-04 18:59:00,108.274,108.295,108.251,108.292,1991300011.0
2005-04-04 19:00:00,108.292,108.296,108.271,108.28,786499994.0
2005-04-04 19:01:00,108.281,108.293,108.244,108.274,735300002.0
2005-04-04 19:02:00,108.246,108.281,108.236,108.254,600600010.0
2005-04-04 19:03:00,108.254,108.268,108.229,108.233,1308999997.0
2005-04-04 19:04:00,108.254,108.272,108.217,108.272,1130899991.0
2005-04-04 19:05:00,108.264,108.272,108.243,108.243,658799997.0
2005-04-04 19:06:00,108.251,108.263,108.229,108.245,1588799995.0
2005-04-04 19:07:00,108.263,108.283,108.251,108.263,1972200000.0
2005-04-04 19:08:00,108.242,108.263,108.227,108.256,1716099995.0
2005-04-04 19:09:00,108.246,108.263,108.21,108.256,685299995.0
2005-04-04 19:10:00,108.245,108.256,108.23,108.252,758100001.0
2005-04-04 19:11:00,108.259,108.273,108.241,108.261,584100000.0
2005-04-04 19:12:00,108.26,108.287,108.241,108.273,1342900022.0
2005-04-04 19:13:00,108.255,108.279,108.247,108.267,771999994.0
2005-04-04 19:14:00,108.278,108.3,108.278,108.279,868400003.0
2005-04-04 19:15:00,108.28,108.302,108.256,108.289,1699800007.0
2005-04-04 19:16:00,108.291,108.305,108.272,108.283,838800005.0
2005-04-04 19:17:00,108.276,108.288,108.251,108.259,1050100000.0
2005-04-04 19:18:00,108.259,108.274,108.245,108.255,697999999.0
2005-04-04 19:19:00,108.257,108.27,108.235,108.253,1188500007.0
2005-04-04 19:20:00,108.259,108.266,108.233,108.261,905100008.0
2005-04-04 19:21:00,108.239,108.265,108.23,108.248,1243600014.0
2005-04-04 19:22:00,108.259,108.27,108.239,108.261,830200003.0
2005-04-04 19:23:00,108.27,108.28,108.26,108.27,1297199988.0
2005-04-04 19:24:00,108.254,108.268,108.227,108.248,1297199988.0
2005-04-04 19:25:00,108.24,108.273,108.23,108.251,1159500012.0
2005-04-04 19:26:00,108.29,108.29,108.28,108.28,1680600003.0
2005-04-04 19:27:00,108.253,108.268,108.231,108.265,1680600003.0
2005-04-04 19:28:00,108.256,108.269,108.232,108.253,1005300000.0
2005-04-04 19:29:00,108.239,108.268,108.23,108.254,595300002.0
2005-04-04 19:30:00,108.249,108.258,108.228,108.239,842799991.0
2005-04-04 19:31:00,108.255,108.262,108.23,108.23,1638500007.0
2005-04-04 19:32:00,108.243,108.271,108.236,108.258,1743000013.0
2005-04-04 19:33:00,108.258,108.28,108.245,108.268,921000005.0
2005-04-04 19:34:00,108.256,108.279,108.243,108.272,959599994.0
2005-04-04 19:35:00,108.269,108.288,108.253,108.26,1405200004.0
2005-04-04 19:36:00,108.246,108.277,108.239,108.256,410800003.0
2005-04-04 19:37:00,108.248,108.287,108.248,108.284,424200003.0
2005-04-04 19:38:00,108.274,108.289,108.25,108.274,877400001.0
2005-04-04 19:39:00,108.255,108.287,108.252,108.268,1412600012.0
2005-04-04 19:40:00,108.274,108.29,108.253,108.281,766499999.0
2005-04-04 19:41:00,108.271,108.294,108.248,108.284,1134399999.0
2005-04-04 19:42:00,108.265,108.298,108.263,108.294,718899991.0
2005-04-04 19:43:00,108.297,108.301,108.267,108.279,382200002.0
2005-04-04 19:44:00,108.269,108.28,108.259,108.274,1248499993.0
2005-04-04 19:45:00,108.274,108.282,108.249,108.274,733300006.0
2005-04-04 19:46:00,108.268,108.288,108.256,108.271,790299992.0
2005-04-04 19:47:00,108.269,108.286,108.25,108.283,648400003.0
2005-04-04 19:48:00,108.281,108.29,108.27,108.271,1900600016.0
2005-04-04 19:49:00,108.294,108.295,108.274,108.286,633500001.0
2005-04-04 19:50:00,108.274,108.29,108.257,108.269,663299994.0
2005-04-04 19:51:00,108.26,108.298,108.253,108.266,846700001.0
2005-04-04 19:52:00,108.279,108.301,108.258,108.283,571500003.0
2005-04-04 19:53:00,108.26,108.292,108.253,108.276,925300005.0
2005-04-04 19:54:00,108.276,108.288,108.263,108.282,1560300002.0
2005-04-04 19:55:00,108.282,108.31,108.275,108.288,670099996.0
2005-04-04 19:56:00,108.268,108.297,108.258,108.276,857099998.0
2005-04-04 19:57:00,108.271,108.3,108.265,108.296,617799988.0
2005-04-04 19:58:00,108.304,108.306,108.256,108.267,1674300014.0
2005-04-04 19:59:00,108.276,108.299,108.26,108.295,1164199987.0
2005-04-04 20:00:00,108.283,108.291,108.241,108.241,205300001.0
2005-04-04 20:01:00,108.287,108.289,108.248,108.283,437800001.0
2005-04-04 20:02:00,108.262,108.3,108.259,108.294,1402599991.0
2005-04-04 20:03:00,108.286,108.298,108.267,108.284,741299994.0
2005-04-04 20:04:00,108.27,108.299,108.247,108.282,696899992.0
2005-04-04 20:05:00,108.259,108.279,108.239,108.266,862300004.0
2005-04-04 20:06:00,108.281,108.299,108.269,108.286,1405900010.0
2005-04-04 20:07:00,108.287,108.297,108.253,108.276,878000002.0
2005-04-04 20:08:00,108.233,108.289,108.233,108.274,937500006.0
2005-04-04 20:09:00,108.27,108.279,108.245,108.262,1149700007.0
2005-04-04 20:10:00,108.262,108.268,108.232,108.235,1128500008.0
2005-04-04 20:11:00,108.239,108.25,108.187,108.206,1870299996.0
2005-04-04 20:12:00,108.21,108.22,108.2,108.22,576900001.0
2005-04-04 20:13:00,108.198,108.208,108.18,108.186,576900001.0
2005-04-04 20:14:00,108.208,108.216,108.191,108.214,1069499992.0
2005-04-04 20:15:00,108.206,108.222,108.187,108.191,1299800011.0
2005-04-04 20:16:00,108.2,108.216,108.167,108.195,1320400002.0
2005-04-04 20:17:00,108.207,108.231,108.194,108.196,785099995.0
2005-04-04 20:18:00,108.196,108.223,108.196,108.211,323499998.0
2005-04-04 20:19:00,108.214,108.222,108.192,108.222,1259900008.0
2005-04-04 20:20:00,108.191,108.22,108.182,108.204,1009699984.0
2005-04-04 20:21:00,108.213,108.22,108.191,108.194,1051199992.0
2005-04-04 20:22:00,108.194,108.216,108.189,108.197,1486799991.0
2005-04-04 20:23:00,108.197,108.215,108.182,108.198,830099999.0
2005-04-04 20:24:00,108.188,108.21,108.175,108.175,855400003.0
2005-04-04 20:25:00,108.179,108.209,108.172,108.19,1036500007.0
2005-04-04 20:26:00,108.187,108.193,108.167,108.18,1022199996.0
2005-04-04 20:27:00,108.178,108.2,108.162,108.195,1225000003.0
2005-04-04 20:28:00,108.196,108.208,108.169,108.181,2030299999.0
2005-04-04 20:29:00,108.21,108.21,108.2,108.21,1725600003.0
2005-04-04 20:30:00,108.2,108.2,108.2,108.2,1725600003.0
2005-04-04 20:31:00,108.185,108.198,108.148,108.192,1725600003.0
2005-04-04 20:32:00,108.184,108.188,108.154,108.167,2145199997.0
2005-04-04 20:33:00,108.184,108.197,108.163,108.178,787200000.0
2005-04-04 20:34:00,108.161,108.181,108.154,108.166,347800003.0
2005-04-04 20:35:00,108.16,108.182,108.153,108.182,642299993.0
2005-04-04 20:36:00,108.18,108.188,108.156,108.176,526199995.0
2005-04-04 20:37:00,108.18,108.189,108.144,108.174,475100003.0
2005-04-04 20:38:00,108.166,108.191,108.157,108.176,1374900012.0
2005-04-04 20:39:00,108.183,108.187,108.142,108.176,1066700015.0
2005-04-04 20:40:00,108.19,108.19,108.19,108.19,1268899996.0
2005-04-04 20:41:00,108.152,108.188,108.152,108.175,1268899996.0
2005-04-04 20:42:00,108.161,108.187,108.137,108.171,1111300003.0
2005-04-04 20:43:00,108.17,108.2,108.156,108.192,1623200009.0
2005-04-04 20:44:00,108.196,108.236,108.186,108.224,1581600003.0
2005-04-04 20:45:00,108.224,108.24,108.18,108.187,1552099998.0
2005-04-04 20:46:00,108.228,108.24,108.207,108.228,1371800003.0
2005-04-04 20:47:00,108.228,108.25,108.208,108.219,2061899998.0
2005-04-04 20:48:00,108.226,108.239,108.205,108.233,1392100003.0
2005-04-04 20:49:00,108.231,108.241,108.221,108.221,1131499997.0
2005-04-04 20:50:00,108.221,108.241,108.22,108.221,1452500001.0
2005-04-04 20:51:00,108.221,108.238,108.21,108.225,608699997.0
2005-04-04 20:52:00,108.221,108.238,108.215,108.237,146000002.0
2005-04-04 20:53:00,108.214,108.23,108.202,108.216,1574299995.0
2005-04-04 20:54:00,108.214,108.222,108.191,108.207,498200000.0
2005-04-04 20:55:00,108.215,108.228,108.193,108.194,2131200010.0
2005-04-04 20:56:00,108.202,108.21,108.182,108.188,596300003.0
2005-04-04 20:57:00,108.198,108.213,108.179,108.183,1380800007.0
2005-04-04 20:58:00,108.21,108.22,108.21,108.22,1846800000.0
2005-04-04 20:59:00,108.21,108.22,108.2,108.21,1846800000.0
2005-04-04 21:00:00,108.191,108.217,108.191,108.21,1846800000.0
2005-04-04 21:01:00,108.216,108.223,108.185,108.195,1196099995.0
2005-04-04 21:02:00,108.185,108.196,108.156,108.186,593700000.0
2005-04-04 21:03:00,108.174,108.208,108.174,108.191,947800004.0
2005-04-04 21:04:00,108.179,108.207,108.173,108.204,525700002.0
2005-04-04 21:05:00,108.196,108.215,108.191,108.215,683900012.0
2005-04-04 21:06:00,108.189,108.209,108.175,108.19,969799990.0
2005-04-04 21:07:00,108.184,108.212,108.178,108.196,1526600001.0
2005-04-04 21:08:00,108.202,108.21,108.174,108.195,785500004.0
2005-04-04 21:09:00,108.206,108.219,108.183,108.216,172799997.0
2005-04-04 21:10:00,108.205,108.212,108.176,108.184,828099988.0
2005-04-04 21:11:00,108.199,108.199,108.174,108.174,261500000.0
2005-04-04 21:12:00,108.198,108.217,108.192,108.209,323299999.0
2005-04-04 21:13:00,108.204,108.22,108.193,108.194,751800009.0
2005-04-04 21:14:00,108.189,108.209,108.186,108.186,1651900002.0
2005-04-04 21:15:00,108.181,108.202,108.166,108.194,1759199988.0
2005-04-04 21:16:00,108.184,108.196,108.164,108.174,980599999.0
2005-04-04 21:17:00,108.194,108.201,108.155,108.155,1910699998.0
2005-04-04 21:18:00,108.156,108.204,108.156,108.18,924900005.0
2005-04-04 21:19:00,108.173,108.208,108.161,108.195,1445100010.0
2005-04-04 21:20:00,108.196,108.211,108.183,108.196,1154900001.0
2005-04-04 21:21:00,108.193,108.206,108.158,108.181,1349200008.0
2005-04-04 21:22:00,108.195,108.208,108.179,108.187,1716300017.0
2005-04-04 21:23:00,108.194,108.203,108.183,108.193,976900001.0
2005-04-04 21:24:00,108.193,108.198,108.162,108.163,1585899990.0
2005-04-04 21:25:00,108.16,108.187,108.146,108.169,1463099999.0
2005-04-04 21:26:00,108.169,108.176,108.147,108.168,786000000.0
2005-04-04 21:27:00,108.169,108.184,108.149,108.174,651200004.0
2005-04-04 21:28:00,108.159,108.179,108.145,108.179,320700008.0
2005-04-04 21:29:00,108.188,108.188,108.159,108.168,720800011.0
2005-04-04 21:30:00,108.17,108.186,108.16,108.18,778699997.0
2005-04-04 21:31:00,108.163,108.179,108.154,108.164,349199999.0
2005-04-04 21:32:00,108.177,108.189,108.17,108.184,894100002.0
2005-04-04 21:33:00,108.18,108.197,108.165,108.177,531400005.0
2005-04-04 21:34:00,108.195,108.2,108.159,108.169,428399998.0
2005-04-04 21:35:00,108.188,108.188,108.17,108.171,402799996.0
2005-04-04 21:36:00,108.173,108.193,108.169,108.178,622399994.0
2005-04-04 21:37:00,108.191,108.209,108.179,108.209,622600014.0
2005-04-04 21:38:00,108.171,108.199,108.163,108.184,218899998.0
2005-04-04 21:39:00,108.189,108.198,108.169,108.188,481599996.0
2005-04-04 21:40:00,108.189,108.207,108.186,108.193,635899990.0
2005-04-04 21:41:00,108.189,108.205,108.177,108.19,869999995.0
2005-04-04 21:42:00,108.185,108.205,108.173,108.205,1065300003.0
2005-04-04 21:43:00,108.208,108.208,108.171,108.2,434599998.0
2005-04-04 21:44:00,108.204,108.206,108.17,108.186,1357600005.0
2005-04-04 21:45:00,108.203,108.206,108.173,108.188,589799995.0
2005-04-04 21:46:00,108.184,108.205,108.174,108.188,1095499992.0
2005-04-04 21:47:00,108.184,108.199,108.183,108.191,647500007.0
2005-04-04 21:48:00,108.208,108.212,108.179,108.186,1082100000.0
2005-04-04 21:49:00,108.198,108.211,108.181,108.204,369300000.0
2005-04-04 21:50:00,108.209,108.215,108.197,108.209,233300001.0
2005-04-04 21:51:00,108.18,108.209,108.18,108.196,435399999.0
2005-04-04 21:52:00,108.211,108.217,108.2,108.21,270500003.0
2005-04-04 21:53:00,108.207,108.218,108.185,108.211,274600001.0
2005-04-04 21:54:00,108.206,108.218,108.186,108.212,685399998.0
2005-04-04 21:55:00,108.207,108.229,108.198,108.224,160599998.0
2005-04-04 21:56:00,108.226,108.24,108.206,108.219,351400007.0
2005-04-04 21:57:00,108.214,108.216,108.199,108.216,239199999.0
2005-04-04 21:58:00,108.207,108.236,108.204,108.236,72900000.0
2005-04-04 21:59:00,108.234,108.234,108.218,108.228,644300006.0
2005-04-04 22:00:00,108.23,108.24,108.213,108.213,718700000.0
2005-04-04 22:01:00,108.236,108.246,108.207,108.225,1333200001.0
2005-04-04 22:02:00,108.237,108.248,108.217,108.238,895200009.0
2005-04-04 22:03:00,108.247,108.247,108.221,108.221,605999988.0
2005-04-04 22:04:00,108.204,108.238,108.188,108.226,940000005.0
2005-04-04 22:05:00,108.219,108.243,108.216,108.239,222300000.0
2005-04-04 22:06:00,108.214,108.229,108.205,108.226,503599989.0
2005-04-04 22:07:00,108.225,108.24,108.203,108.223,388000001.0
2005-04-04 22:08:00,108.228,108.242,108.227,108.235,319999999.0
2005-04-04 22:09:00,108.249,108.25,108.185,108.185,196999998.0
2005-04-04 22:10:00,108.224,108.231,108.221,108.226,346000004.0
2005-04-04 22:11:00,108.23,108.248,108.199,108.243,475200000.0
2005-04-04 22:12:00,108.226,108.257,108.226,108.236,262200005.0
2005-04-04 22:13:00,108.229,108.241,108.219,108.232,328599998.0
2005-04-04 22:14:00,108.226,108.253,108.222,108.246,328000003.0
2005-04-04 22:15:00,108.237,108.264,108.229,108.264,229800002.0
2005-04-04 22:16:00,108.257,108.261,108.22,108.22,923400013.0
2005-04-04 22:17:00,108.225,108.263,108.225,108.257,268999998.0
2005-04-04 22:18:00,108.247,108.254,108.229,108.235,541900004.0
2005-04-04 22:19:00,108.24,108.269,108.235,108.267,259800000.0
2005-04-04 22:20:00,108.253,108.262,108.235,108.248,168800002.0
2005-04-04 22:21:00,108.234,108.247,108.229,108.247,362800009.0
2005-04-04 22:22:00,108.243,108.259,108.241,108.258,268400000.0
2005-04-04 22:23:00,108.241,108.251,108.23,108.245,181900000.0
2005-04-04 22:24:00,108.261,108.261,108.223,108.246,333500005.0
2005-04-04 22:25:00,108.253,108.263,108.246,108.263,205599999.0
2005-04-04 22:26:00,108.253,108.259,108.228,108.239,248200000.0
2005-04-04 22:27:00,108.244,108.25,108.197,108.24,1090900003.0
2005-04-04 22:28:00,108.234,108.252,108.223,108.252,372600000.0
2005-04-04 22:29:00,108.246,108.25,108.226,108.228,242999999.0
2005-04-04 22:30:00,108.251,108.251,108.214,108.237,360000007.0
2005-04-04 22:31:00,108.234,108.248,108.225,108.244,293900001.0
2005-04-04 22:32:00,108.229,108.251,108.219,108.248,349899995.0
2005-04-04 22:33:00,108.24,108.262,108.223,108.235,579599992.0
2005-04-04 22:34:00,108.224,108.243,108.202,108.211,776800006.0
2005-04-04 22:35:00,108.236,108.258,108.233,108.243,404699993.0
2005-04-04 22:36:00,108.239,108.253,108.219,108.232,922999995.0
2005-04-04 22:37:00,108.224,108.256,108.218,108.246,174200000.0
2005-04-04 22:38:00,108.258,108.26,108.236,108.236,341200002.0
2005-04-04 22:39:00,108.249,108.256,108.239,108.244,305899999.0
2005-04-04 22:40:00,108.235,108.25,108.228,108.242,664500000.0
2005-04-04 22:41:00,108.244,108.255,108.235,108.254,194200002.0
2005-04-04 22:42:00,108.236,108.253,108.231,108.253,167999998.0
2005-04-04 22:43:00,108.251,108.255,108.232,108.239,433100001.0
2005-04-04 22:44:00,108.256,108.258,108.229,108.229,315100005.0
2005-04-04 22:45:00,108.226,108.242,108.209,108.23,389500000.0
2005-04-04 22:46:00,108.231,108.249,108.21,108.236,394900005.0
2005-04-04 22:47:00,108.26,108.26,108.238,108.239,265300003.0
2005-04-04 22:48:00,108.232,108.253,108.225,108.225,271100001.0
2005-04-04 22:49:00,108.252,108.254,108.24,108.253,307799991.0
2005-04-04 22:50:00,108.236,108.273,108.233,108.256,416699999.0
2005-04-04 22:51:00,108.248,108.259,108.231,108.252,284600004.0
2005-04-04 22:52:00,108.247,108.264,108.234,108.244,314899989.0
2005-04-04 22:53:00,108.229,108.261,108.229,108.243,551899999.0
2005-04-04 22:54:00,108.224,108.264,108.22,108.253,340800006.0
2005-04-04 22:55:00,108.267,108.275,108.231,108.254,255200002.0
2005-04-04 22:56:00,108.266,108.27,108.247,108.256,337500001.0
2005-04-04 22:57:00,108.244,108.272,108.239,108.255,394599998.0
2005-04-04 22:58:00,108.257,108.279,108.247,108.279,373400006.0
2005-04-04 22:59:00,108.263,108.263,108.225,108.245,529400000.0
2005-04-04 23:00:00,108.236,108.276,108.236,108.276,248100000.0
2005-04-04 23:01:00,108.256,108.27,108.256,108.265,205199996.0
2005-04-04 23:02:00,108.243,108.282,108.242,108.277,520799996.0
2005-04-04 23:03:00,108.264,108.285,108.261,108.266,219199997.0
2005-04-04 23:04:00,108.271,108.295,108.264,108.289,167299998.0
2005-04-04 23:05:00,108.288,108.31,108.28,108.282,174200004.0
2005-04-04 23:06:00,108.287,108.3,108.267,108.267,264800005.0
2005-04-04 23:07:00,108.284,108.291,108.259,108.26,184899997.0
2005-04-04 23:08:00,108.272,108.286,108.271,108.286,326299997.0
2005-04-04 23:09:00,108.289,108.293,108.26,108.26,189899997.0
2005-04-04 23:10:00,108.274,108.286,108.268,108.278,267000001.0
2005-04-04 23:11:00,108.291,108.296,108.284,108.286,350399998.0
2005-04-04 23:12:00,108.283,108.288,108.267,108.285,303100005.0
2005-04-04 23:13:00,108.263,108.301,108.262,108.29,320000006.0
2005-04-04 23:14:00,108.279,108.29,108.275,108.284,151299997.0
2005-04-04 23:15:00,108.273,108.305,108.267,108.29,305800002.0
2005-04-04 23:16:00,108.279,108.306,108.279,108.283,249799993.0
2005-04-04 23:17:00,108.268,108.295,108.268,108.28,187300000.0
2005-04-04 23:18:00,108.266,108.299,108.266,108.291,238600001.0
2005-04-04 23:19:00,108.283,108.298,108.283,108.298,190700005.0
2005-04-04 23:20:00,108.284,108.305,108.276,108.305,230000004.0
2005-04-04 23:21:00,108.279,108.285,108.275,108.279,268599996.0
2005-04-04 23:22:00,108.294,108.295,108.277,108.291,181100003.0
2005-04-04 23:23:00,108.285,108.295,108.261,108.269,337000006.0
2005-04-04 23:24:00,108.304,108.31,108.267,108.291,335399998.0
2005-04-04 23:25:00,108.294,108.305,108.278,108.305,215799997.0
2005-04-04 23:26:00,108.3,108.3,108.255,108.284,225499999.0
2005-04-04 23:27:00,108.288,108.295,108.263,108.29,167099993.0
2005-04-04 23:28:00,108.278,108.291,108.278,108.283,375500008.0
2005-04-04 23:29:00,108.286,108.291,108.265,108.265,237200003.0
2005-04-04 23:30:00,108.271,108.286,108.263,108.281,211600001.0
2005-04-04 23:31:00,108.296,108.304,108.262,108.304,422800002.0
2005-04-04 23:32:00,108.283,108.295,108.267,108.281,248700001.0
2005-04-04 23:33:00,108.289,108.307,108.28,108.295,323399997.0
2005-04-04 23:34:00,108.27,108.304,108.267,108.304,176899998.0
2005-04-04 23:35:00,108.318,108.322,108.281,108.284,137799999.0
2005-04-04 23:36:00,108.284,108.296,108.27,108.276,224699997.0
2005-04-04 23:37:00,108.278,108.296,108.264,108.296,224499999.0
2005-04-04 23:38:00,108.284,108.284,108.26,108.269,268200006.0
2005-04-04 23:39:00,108.258,108.288,108.255,108.285,211800001.0
2005-04-04 23:40:00,108.246,108.272,108.241,108.258,413699999.0
2005-04-04 23:41:00,108.271,108.273,108.252,108.263,178800001.0
2005-04-04 23:42:00,108.264,108.291,108.256,108.274,271700002.0
2005-04-04 23:43:00,108.276,108.303,108.276,108.299,195299999.0
2005-04-04 23:44:00,108.274,108.288,108.267,108.283,224200003.0
2005-04-04 23:45:00,108.294,108.299,108.278,108.283,221100007.0
2005-04-04 23:46:00,108.274,108.294,108.269,108.276,240800002.0
2005-04-04 23:47:00,108.276,108.288,108.249,108.267,288500001.0
2005-04-04 23:48:00,108.263,108.286,108.257,108.277,304499999.0
2005-04-04 23:49:00,108.272,108.284,108.261,108.264,444800002.0
2005-04-04 23:50:00,108.288,108.288,108.26,108.266,322399996.0
2005-04-04 23:51:00,108.293,108.298,108.254,108.26,345699994.0
2005-04-04 23:52:00,108.261,108.267,108.249,108.258,201900000.0
2005-04-04 23:53:00,108.26,108.263,108.234,108.257,385199996.0
2005-04-04 23:54:00,108.251,108.256,108.232,108.248,290899999.0
2005-04-04 23:55:00,108.246,108.251,108.242,108.245,384000003.0
2005-04-04 23:56:00,108.251,108.269,108.239,108.246,397199999.0
2005-04-04 23:57:00,108.237,108.263,108.236,108.254,203200001.0
2005-04-04 23:58:00,108.243,108.281,108.242,108.261,183000004.0
2005-04-04 23:59:00,108.269,108.283,108.26,108.261,264300003.0
2005-04-05 00:00:00,108.251,108.27,108.239,108.27,333400003.0
2005-04-05 00:01:00,108.254,108.262,108.243,108.25,276799997.0
2005-04-05 00:02:00,108.263,108.263,108.252,108.263,122499997.0
2005-04-05 00:03:00,108.269,108.273,108.255,108.267,343500006.0
2005-04-05 00:04:00,108.244,108.267,108.236,108.245,217299998.0
2005-04-05 00:05:00,108.251,108.263,108.242,108.263,185199997.0
2005-04-05 00:06:00,108.259,108.287,108.246,108.287,163800001.0
2005-04-05 00:07:00,108.288,108.292,108.249,108.25,275699993.0
2005-04-05 00:08:00,108.266,108.276,108.247,108.25,284000008.0
2005-04-05 00:09:00,108.256,108.274,108.256,108.273,316900002.0
2005-04-05 00:10:00,108.261,108.277,108.253,108.277,159099998.0
2005-04-05 00:11:00,108.267,108.275,108.248,108.267,195300004.0
2005-04-05 00:12:00,108.271,108.271,108.251,108.262,294500001.0
2005-04-05 00:13:00,108.258,108.267,108.247,108.262,287000009.0
2005-04-05 00:14:00,108.257,108.269,108.24,108.249,266499995.0
2005-04-05 00:15:00,108.246,108.263,108.227,108.263,273599999.0
2005-04-05 00:16:00,108.262,108.262,108.23,108.23,132200003.0
2005-04-05 00:17:00,108.237,108.256,108.229,108.252,275799998.0
2005-04-05 00:18:00,108.241,108.258,108.231,108.253,341800002.0
2005-04-05 00:19:00,108.248,108.259,108.231,108.238,294699995.0
2005-04-05 00:20:00,108.253,108.27,108.238,108.26,272299996.0
2005-04-05 00:21:00,108.251,108.263,108.239,108.248,289200002.0
2005-04-05 00:22:00,108.232,108.244,108.225,108.243,261000007.0
2005-04-05 00:23:00,108.239,108.25,108.23,108.236,252500000.0
2005-04-05 00:24:00,108.236,108.26,108.232,108.245,303099995.0
2005-04-05 00:25:00,108.244,108.255,108.236,108.255,209699999.0
2005-04-05 00:26:00,108.259,108.261,108.241,108.253,147900002.0
2005-04-05 00:27:00,108.232,108.251,108.221,108.238,227300005.0
2005-04-05 00:28:00,108.247,108.254,108.235,108.247,295400000.0
2005-04-05 00:29:00,108.261,108.261,108.236,108.25,212099998.0
2005-04-05 00:30:00,108.269,108.27,108.229,108.242,338399996.0
2005-04-05 00:31:00,108.253,108.26,108.23,108.233,318200002.0
2005-04-05 00:32:00,108.246,108.263,108.239,108.239,254100006.0
2005-04-05 00:33:00,108.248,108.26,108.236,108.236,248800001.0
2005-04-05 00:34:00,108.246,108.246,108.224,108.235,298399997.0
2005-04-05 00:35:00,108.251,108.256,108.233,108.238,453499999.0
2005-04-05 00:36:00,108.249,108.259,108.239,108.239,182800000.0
2005-04-05 00:37:00,108.225,108.251,108.225,108.233,363800007.0
2005-04-05 00:38:00,108.24,108.247,108.229,108.235,280400003.0
2005-04-05 00:39:00,108.242,108.261,108.23,108.261,194999999.0
2005-04-05 00:40:00,108.246,108.267,108.222,108.263,280100002.0
2005-04-05 00:41:00,108.251,108.254,108.225,108.238,245899997.0
2005-04-05 00:42:00,108.239,108.246,108.223,108.233,299800003.0
2005-04-05 00:43:00,108.236,108.248,108.221,108.239,340499997.0
2005-04-05 00:44:00,108.238,108.254,108.227,108.243,165300000.0
2005-04-05 00:45:00,108.261,108.266,108.239,108.256,221600008.0
2005-04-05 00:46:00,108.263,108.272,108.255,108.264,229799998.0
2005-04-05 00:47:00,108.255,108.273,108.249,108.273,176800002.0
2005-04-05 00:48:00,108.274,108.278,108.26,108.26,147500001.0
2005-04-05 00:49:00,108.243,108.289,108.243,108.289,356799995.0
2005-04-05 00:50:00,108.273,108.301,108.27,108.287,145899998.0
2005-04-05 00:51:00,108.284,108.297,108.265,108.265,227900003.0
2005-04-05 00:52:00,108.259,108.282,108.245,108.282,299700005.0
2005-04-05 00:53:00,108.239,108.294,108.235,108.294,138099998.0
2005-04-05 00:54:00,108.267,108.293,108.253,108.274,196599996.0
2005-04-05 00:55:00,108.254,108.277,108.249,108.276,155200000.0
2005-04-05 00:56:00,108.271,108.277,108.256,108.256,209500003.0
2005-04-05 00:57:00,108.253,108.272,108.253,108.265,283900005.0
2005-04-05 00:58:00,108.281,108.285,108.257,108.278,260400004.0
2005-04-05 00:59:00,108.278,108.293,108.259,108.265,272800003.0
2005-04-05 01:00:00,108.288,108.288,108.241,108.266,251100001.0
2005-04-05 01:01:00,108.27,108.272,108.259,108.271,181799999.0
2005-04-05 01:02:00,108.283,108.285,108.26,108.268,248299994.0
2005-04-05 01:03:00,108.263,108.284,108.262,108.28,353600003.0
2005-04-05 01:04:00,108.291,108.292,108.254,108.292,328599999.0
2005-04-05 01:05:00,108.29,108.297,108.288,108.296,301799995.0
2005-04-05 01:06:00,108.299,108.3,108.256,108.263,158900000.0
2005-04-05 01:07:00,108.256,108.256,108.223,108.228,243100005.0
2005-04-05 01:08:00,108.24,108.245,108.229,108.235,224300003.0
2005-04-05 01:09:00,108.239,108.24,108.2,108.2,260299996.0
2005-04-05 01:10:00,108.211,108.217,108.194,108.209,230800002.0
2005-04-05 01:11:00,108.219,108.224,108.203,108.206,217699998.0
2005-04-05 01:12:00,108.179,108.209,108.179,108.194,143200002.0
2005-04-05 01:13:00,108.201,108.201,108.174,108.178,221200001.0
2005-04-05 01:14:00,108.185,108.188,108.173,108.188,350499998.0
2005-04-05 01:15:00,108.191,108.195,108.153,108.173,251899996.0
2005-04-05 01:16:00,108.199,108.199,108.183,108.195,162800003.0
2005-04-05 01:17:00,108.196,108.2,108.179,108.189,293799996.0
2005-04-05 01:18:00,108.196,108.208,108.187,108.208,320400003.0
2005-04-05 01:19:00,108.202,108.217,108.18,108.192,223900004.0
2005-04-05 01:20:00,108.181,108.195,108.173,108.173,330700005.0
2005-04-05 01:21:00,108.181,108.192,108.175,108.175,264700002.0
2005-04-05 01:22:00,108.18,108.196,108.171,108.188,370699997.0
2005-04-05 01:23:00,108.201,108.217,108.186,108.196,240500001.0
2005-04-05 01:24:00,108.218,108.228,108.192,108.213,185599998.0
2005-04-05 01:25:00,108.206,108.225,108.198,108.22,223200003.0
2005-04-05 01:26:00,108.228,108.231,108.203,108.203,170499999.0
2005-04-05 01:27:00,108.177,108.228,108.177,108.224,415000007.0
2005-04-05 01:28:00,108.218,108.235,108.204,108.229,244699998.0
2005-04-05 01:29:00,108.236,108.249,108.23,108.248,216100002.0
2005-04-05 01:30:00,108.251,108.255,108.231,108.246,354199997.0
2005-04-05 01:31:00,108.224,108.236,108.223,108.232,116799998.0
2005-04-05 01:32:00,108.223,108.227,108.19,108.212,176599996.0
2005-04-05 01:33:00,108.211,108.227,108.206,108.22,260199995.0
2005-04-05 01:34:00,108.196,108.229,108.196,108.221,335799993.0
2005-04-05 01:35:00,108.219,108.232,108.21,108.221,410600005.0
2005-04-05 01:36:00,108.213,108.217,108.184,108.209,297699994.0
2005-04-05 01:37:00,108.194,108.228,108.186,108.222,248300005.0
2005-04-05 01:38:00,108.213,108.22,108.196,108.21,252399995.0
2005-04-05 01:39:00,108.2,108.215,108.194,108.206,280199999.0
2005-04-05 01:40:00,108.2,108.21,108.186,108.191,321599998.0
2005-04-05 01:41:00,108.203,108.227,108.201,108.227,130500000.0
2005-04-05 01:42:00,108.194,108.219,108.194,108.207,294600002.0
2005-04-05 01:43:00,108.211,108.221,108.2,108.2,276799999.0
2005-04-05 01:44:00,108.206,108.215,108.18,108.185,185800003.0
2005-04-05 01:45:00,108.189,108.216,108.179,108.216,156899996.0
2005-04-05 01:46:00,108.211,108.211,108.193,108.211,293499998.0
2005-04-05 01:47:00,108.187,108.217,108.184,108.209,235700000.0
2005-04-05 01:48:00,108.211,108.219,108.202,108.215,109800000.0
2005-04-05 01:49:00,108.201,108.217,108.195,108.213,361799996.0
2005-04-05 01:50:00,108.206,108.22,108.2,108.213,316099993.0
2005-04-05 01:51:00,108.196,108.23,108.194,108.223,244700002.0
2005-04-05 01:52:00,108.206,108.225,108.195,108.203,236300002.0
2005-04-05 01:53:00,108.196,108.211,108.18,108.208,213000000.0
2005-04-05 01:54:00,108.186,108.214,108.183,108.201,200099999.0
2005-04-05 01:55:00,108.196,108.21,108.169,108.208,366999998.0
2005-04-05 01:56:00,108.221,108.221,108.183,108.212,263799992.0
2005-04-05 01:57:00,108.203,108.235,108.203,108.22,246799997.0
2005-04-05 01:58:00,108.219,108.229,108.207,108.229,214400002.0
2005-04-05 01:59:00,108.226,108.236,108.21,108.218,279499996.0
2005-04-05 02:00:00,108.216,108.218,108.195,108.218,251600002.0
2005-04-05 02:01:00,108.244,108.244,108.205,108.22,239299999.0
2005-04-05 02:02:00,108.216,108.243,108.215,108.221,310899996.0
2005-04-05 02:03:00,108.228,108.237,108.222,108.222,181300000.0
2005-04-05 02:04:00,108.226,108.246,108.22,108.237,320500004.0
2005-04-05 02:05:00,108.198,108.236,108.198,108.226,311599999.0
2005-04-05 02:06:00,108.223,108.23,108.213,108.22,251299997.0
2005-04-05 02:07:00,108.226,108.239,108.219,108.232,260700003.0
2005-04-05 02:08:00,108.236,108.248,108.224,108.242,267699998.0
2005-04-05 02:09:00,108.239,108.251,108.23,108.249,222500006.0
2005-04-05 02:10:00,108.236,108.267,108.232,108.244,345500004.0
2005-04-05 02:11:00,108.249,108.25,108.21,108.21,152100003.0
2005-04-05 02:12:00,108.216,108.224,108.203,108.205,145199999.0
2005-04-05 02:13:00,108.186,108.213,108.185,108.206,282399997.0
2005-04-05 02:14:00,108.213,108.214,108.197,108.2,154100000.0
2005-04-05 02:15:00,108.201,108.215,108.183,108.201,207199998.0
2005-04-05 02:16:00,108.213,108.219,108.197,108.214,305099997.0
2005-04-05 02:17:00,108.226,108.236,108.208,108.224,191199998.0
2005-04-05 02:18:00,108.223,108.227,108.21,108.213,252600003.0
2005-04-05 02:19:00,108.214,108.235,108.214,108.225,214300003.0
2005-04-05 02:20:00,108.23,108.237,108.209,108.217,348499997.0
2005-04-05 02:21:00,108.219,108.229,108.204,108.229,322599995.0
2005-04-05 02:22:00,108.251,108.268,108.241,108.255,233799997.0
2005-04-05 02:23:00,108.259,108.272,108.243,108.263,234099998.0
2005-04-05 02:24:00,108.26,108.26,108.243,108.253,216200005.0
2005-04-05 02:25:00,108.247,108.265,108.24,108.256,473599994.0
2005-04-05 02:26:00,108.271,108.301,108.262,108.276,344799994.0
2005-04-05 02:27:00,108.283,108.302,108.272,108.283,257800000.0
2005-04-05 02:28:00,108.283,108.289,108.267,108.289,287799997.0
2005-04-05 02:29:00,108.293,108.299,108.273,108.278,169200001.0
2005-04-05 02:30:00,108.289,108.309,108.264,108.28,197900000.0
2005-04-05 02:31:00,108.301,108.306,108.281,108.302,351200005.0
2005-04-05 02:32:00,108.283,108.33,108.283,108.329,417300002.0
2005-04-05 02:33:00,108.319,108.324,108.303,108.309,206999996.0
2005-04-05 02:34:00,108.311,108.317,108.289,108.296,244299998.0
2005-04-05 02:35:00,108.303,108.307,108.285,108.306,346299996.0
2005-04-05 02:36:00,108.286,108.289,108.269,108.282,221500003.0
2005-04-05 02:37:00,108.274,108.288,108.266,108.278,293400000.0
2005-04-05 02:38:00,108.276,108.303,108.27,108.298,153700002.0
2005-04-05 02:39:00,108.287,108.314,108.282,108.312,210500001.0
2005-04-05 02:40:00,108.301,108.335,108.301,108.327,158899999.0
2005-04-05 02:41:00,108.319,108.332,108.305,108.312,318200004.0
2005-04-05 02:42:00,108.296,108.327,108.295,108.322,391600011.0
2005-04-05 02:43:00,108.333,108.336,108.307,108.328,202200002.0
2005-04-05 02:44:00,108.351,108.351,108.324,108.336,385900009.0
2005-04-05 02:45:00,108.324,108.347,108.317,108.324,507099999.0
2005-04-05 02:46:00,108.343,108.359,108.331,108.349,166100003.0
2005-04-05 02:47:00,108.35,108.362,108.332,108.362,477600004.0
2005-04-05 02:48:00,108.361,108.361,108.334,108.348,262499997.0
2005-04-05 02:49:00,108.361,108.361,108.331,108.338,313099992.0
2005-04-05 02:50:00,108.327,108.366,108.323,108.36,269600002.0
2005-04-05 02:51:00,108.363,108.363,108.323,108.333,118700000.0
2005-04-05 02:52:00,108.341,108.361,108.33,108.349,246999999.0
2005-04-05 02:53:00,108.363,108.382,108.352,108.373,308000001.0
2005-04-05 02:54:00,108.361,108.4,108.361,108.392,145900001.0
2005-04-05 02:55:00,108.397,108.401,108.371,108.379,361400005.0
2005-04-05 02:56:00,108.374,108.391,108.366,108.381,275000004.0
2005-04-05 02:57:00,108.359,108.367,108.347,108.352,180999999.0
2005-04-05 02:58:00,108.349,108.367,108.34,108.357,249599997.0
2005-04-05 02:59:00,108.367,108.373,108.354,108.354,180000001.0
2005-04-05 03:00:00,108.347,108.382,108.347,108.382,116400001.0
2005-04-05 03:01:00,108.379,108.385,108.351,108.362,238600001.0
2005-04-05 03:02:00,108.358,108.359,108.32,108.32,226900000.0
2005-04-05 03:03:00,108.346,108.356,108.324,108.331,351400005.0
2005-04-05 03:04:00,108.336,108.349,108.333,108.338,327799997.0
2005-04-05 03:05:00,108.331,108.363,108.323,108.351,283400001.0
2005-04-05 03:06:00,108.349,108.397,108.341,108.397,258699998.0
2005-04-05 03:07:00,108.386,108.393,108.358,108.374,338399989.0
2005-04-05 03:08:00,108.384,108.398,108.37,108.386,253300002.0
2005-04-05 03:09:00,108.401,108.405,108.375,108.398,301800000.0
2005-04-05 03:10:00,108.383,108.414,108.381,108.404,250900003.0
2005-04-05 03:11:00,108.399,108.429,108.391,108.429,173599999.0
2005-04-05 03:12:00,108.409,108.418,108.397,108.407,311399996.0
2005-04-05 03:13:00,108.401,108.414,108.396,108.414,355899996.0
2005-04-05 03:14:00,108.416,108.421,108.4,108.4,139499999.0
2005-04-05 03:15:00,108.396,108.402,108.379,108.383,252799998.0
2005-04-05 03:16:00,108.381,108.39,108.354,108.366,211700000.0
2005-04-05 03:17:00,108.381,108.397,108.373,108.391,221300004.0
2005-04-05 03:18:00,108.391,108.4,108.384,108.392,276300005.0
2005-04-05 03:19:00,108.389,108.41,108.387,108.406,148399997.0
2005-04-05 03:20:00,108.413,108.415,108.397,108.408,258099997.0
2005-04-05 03:21:00,108.421,108.422,108.398,108.407,387900000.0
2005-04-05 03:22:00,108.416,108.426,108.396,108.419,182999996.0
2005-04-05 03:23:00,108.428,108.44,108.411,108.418,327100003.0
2005-04-05 03:24:00,108.431,108.439,108.409,108.424,353200002.0
2005-04-05 03:25:00,108.431,108.435,108.407,108.407,184799999.0
2005-04-05 03:26:00,108.419,108.437,108.411,108.426,223200002.0
2005-04-05 03:27:00,108.431,108.436,108.41,108.421,295700006.0
2005-04-05 03:28:00,108.413,108.422,108.391,108.411,342399998.0
2005-04-05 03:29:00,108.431,108.436,108.409,108.427,411200001.0
2005-04-05 03:30:00,108.421,108.435,108.407,108.421,285799997.0
2005-04-05 03:31:00,108.431,108.433,108.411,108.418,179700003.0
2005-04-05 03:32:00,108.424,108.444,108.416,108.416,275400001.0
2005-04-05 03:33:00,108.421,108.435,108.413,108.431,236699998.0
2005-04-05 03:34:00,108.419,108.43,108.409,108.415,222500001.0
2005-04-05 03:35:00,108.421,108.433,108.408,108.433,443099998.0
2005-04-05 03:36:00,108.423,108.455,108.422,108.435,219400000.0
2005-04-05 03:37:00,108.417,108.435,108.413,108.432,154200004.0
2005-04-05 03:38:00,108.423,108.431,108.41,108.41,248599995.0
2005-04-05 03:39:00,108.426,108.433,108.412,108.43,291899993.0
2005-04-05 03:40:00,108.431,108.431,108.401,108.413,257299998.0
2005-04-05 03:41:00,108.405,108.42,108.4,108.413,164800002.0
2005-04-05 03:42:00,108.408,108.413,108.393,108.405,283600005.0
2005-04-05 03:43:00,108.408,108.419,108.393,108.404,108499997.0
2005-04-05 03:44:00,108.407,108.418,108.4,108.411,173899998.0
2005-04-05 03:45:00,108.413,108.42,108.392,108.41,196700004.0
2005-04-05 03:46:00,108.398,108.421,108.397,108.414,472600008.0
2005-04-05 03:47:00,108.391,108.404,108.383,108.384,222499996.0
2005-04-05 03:48:00,108.402,108.41,108.39,108.401,199400001.0
2005-04-05 03:49:00,108.411,108.413,108.394,108.403,144400000.0
2005-04-05 03:50:00,108.389,108.41,108.378,108.39,305699996.0
2005-04-05 03:51:00,108.393,108.393,108.354,108.365,151800000.0
2005-04-05 03:52:00,108.381,108.381,108.364,108.366,303600001.0
2005-04-05 03:53:00,108.371,108.388,108.365,108.372,330799999.0
2005-04-05 03:54:00,108.386,108.402,108.378,108.392,236300004.0
2005-04-05 03:55:00,108.389,108.393,108.376,108.386,361999997.0
2005-04-05 03:56:00,108.376,108.394,108.358,108.369,306600004.0
2005-04-05 03:57:00,108.396,108.404,108.381,108.384,339499997.0
2005-04-05 03:58:00,108.382,108.398,108.38,108.397,134699998.0
2005-04-05 03:59:00,108.401,108.405,108.373,108.376,278100003.0
2005-04-05 04:00:00,108.376,108.412,108.367,108.406,362900011.0
2005-04-05 04:01:00,108.379,108.415,108.379,108.403,412400006.0
2005-04-05 04:02:00,108.403,108.413,108.37,108.391,291500006.0
2005-04-05 04:03:00,108.391,108.417,108.386,108.401,281600006.0
2005-04-05 04:04:00,108.391,108.408,108.382,108.407,299999991.0
2005-04-05 04:05:00,108.425,108.425,108.389,108.389,277200002.0
2005-04-05 04:06:00,108.381,108.393,108.373,108.393,301600008.0
2005-04-05 04:07:00,108.379,108.402,108.366,108.391,374100006.0
2005-04-05 04:08:00,108.374,108.399,108.361,108.381,248799998.0
2005-04-05 04:09:00,108.369,108.379,108.36,108.364,358899995.0
2005-04-05 04:10:00,108.366,108.371,108.352,108.355,53900000.0
2005-04-05 04:11:00,108.351,108.363,108.344,108.36,181500001.0
2005-04-05 04:12:00,108.351,108.372,108.345,108.371,267599997.0
2005-04-05 04:13:00,108.366,108.375,108.348,108.36,322800000.0
2005-04-05 04:14:00,108.369,108.388,108.358,108.387,221499996.0
2005-04-05 04:15:00,108.38,108.382,108.362,108.382,297399999.0
2005-04-05 04:16:00,108.378,108.392,108.367,108.37,281300001.0
2005-04-05 04:17:00,108.376,108.403,108.376,108.399,270699998.0
2005-04-05 04:18:00,108.384,108.407,108.382,108.407,168200000.0
2005-04-05 04:19:00,108.401,108.401,108.38,108.39,85800000.0
2005-04-05 04:20:00,108.391,108.406,108.383,108.393,465400002.0
2005-04-05 04:21:00,108.418,108.419,108.389,108.402,144100003.0
2005-04-05 04:22:00,108.389,108.404,108.381,108.404,386300000.0
2005-04-05 04:23:00,108.403,108.425,108.39,108.425,365399999.0
2005-04-05 04:24:00,108.414,108.43,108.412,108.428,246200000.0
2005-04-05 04:25:00,108.414,108.423,108.405,108.423,288900003.0
2005-04-05 04:26:00,108.411,108.429,108.396,108.429,191300001.0
2005-04-05 04:27:00,108.416,108.426,108.413,108.419,213999995.0
2005-04-05 04:28:00,108.417,108.424,108.406,108.424,219499996.0
2005-04-05 04:29:00,108.416,108.436,108.413,108.435,304400004.0
2005-04-05 04:30:00,108.436,108.449,108.41,108.418,212100004.0
2005-04-05 04:31:00,108.426,108.451,108.422,108.442,191300002.0
2005-04-05 04:32:00,108.439,108.461,108.425,108.453,279900002.0
2005-04-05 04:33:00,108.446,108.455,108.413,108.447,251299997.0
2005-04-05 04:34:00,108.453,108.461,108.438,108.443,299200007.0
2005-04-05 04:35:00,108.458,108.458,108.429,108.436,268299994.0
2005-04-05 04:36:00,108.433,108.462,108.433,108.462,451599996.0
2005-04-05 04:37:00,108.453,108.453,108.429,108.436,296700002.0
2005-04-05 04:38:00,108.451,108.454,108.434,108.451,225999993.0
2005-04-05 04:39:00,108.458,108.461,108.44,108.453,227600002.0
2005-04-05 04:40:00,108.448,108.461,108.438,108.452,331200000.0
2005-04-05 04:41:00,108.458,108.471,108.435,108.441,281699998.0
2005-04-05 04:42:00,108.461,108.462,108.44,108.445,200900004.0
2005-04-05 04:43:00,108.451,108.467,108.444,108.458,234900003.0
2005-04-05 04:44:00,108.457,108.461,108.451,108.455,243599999.0
2005-04-05 04:45:00,108.418,108.466,108.418,108.458,160899997.0
2005-04-05 04:46:00,108.459,108.469,108.445,108.445,178099999.0
2005-04-05 04:47:00,108.443,108.465,108.436,108.459,115099997.0
2005-04-05 04:48:00,108.443,108.458,108.44,108.45,182799999.0
2005-04-05 04:49:00,108.461,108.544,108.459,108.54,293399999.0
2005-04-05 04:50:00,108.533,108.546,108.515,108.531,216400002.0
2005-04-05 04:51:00,108.559,108.574,108.527,108.554,238799999.0
2005-04-05 04:52:00,108.541,108.566,108.529,108.558,384300005.0
2005-04-05 04:53:00,108.559,108.562,108.52,108.531,231100001.0
2005-04-05 04:54:00,108.533,108.579,108.528,108.57,270100005.0
2005-04-05 04:55:00,108.583,108.592,108.568,108.574,323100009.0
2005-04-05 04:56:00,108.582,108.59,108.577,108.586,144999999.0
2005-04-05 04:57:00,108.566,108.588,108.559,108.587,185400000.0
2005-04-05 04:58:00,108.576,108.576,108.552,108.564,254300003.0
2005-04-05 04:59:00,108.579,108.579,108.541,108.563,419300001.0
2005-04-05 05:00:00,108.568,108.568,108.535,108.545,318800010.0
2005-04-05 05:01:00,108.536,108.556,108.53,108.556,175400003.0
2005-04-05 05:02:00,108.554,108.563,108.542,108.548,307700000.0
2005-04-05 05:03:00,108.549,108.556,108.538,108.551,394600005.0
2005-04-05 05:04:00,108.551,108.575,108.542,108.571,215099996.0
2005-04-05 05:05:00,108.568,108.576,108.539,108.543,238499999.0
2005-04-05 05:06:00,108.541,108.563,108.528,108.552,236600002.0
2005-04-05 05:07:00,108.543,108.571,108.543,108.553,146299999.0
2005-04-05 05:08:00,108.549,108.567,108.536,108.55,211799998.0
2005-04-05 05:09:00,108.551,108.558,108.544,108.555,234999998.0
2005-04-05 05:10:00,108.558,108.559,108.528,108.531,223199998.0
2005-04-05 05:11:00,108.536,108.558,108.53,108.548,403700003.0
2005-04-05 05:12:00,108.547,108.566,108.547,108.562,74299998.0
2005-04-05 05:13:00,108.571,108.575,108.542,108.561,292700002.0
2005-04-05 05:14:00,108.573,108.582,108.557,108.56,503700007.0
2005-04-05 05:15:00,108.558,108.584,108.558,108.574,151300000.0
2005-04-05 05:16:00,108.587,108.601,108.565,108.601,146800001.0
2005-04-05 05:17:00,108.611,108.611,108.597,108.602,173800001.0
2005-04-05 05:18:00,108.603,108.61,108.588,108.595,227199998.0
2005-04-05 05:19:00,108.613,108.625,108.595,108.595,392900004.0
2005-04-05 05:20:00,108.611,108.626,108.603,108.626,436000002.0
2005-04-05 05:21:00,108.617,108.623,108.605,108.623,403100002.0
2005-04-05 05:22:00,108.618,108.626,108.603,108.623,233200000.0
2005-04-05 05:23:00,108.606,108.657,108.602,108.648,322599996.0
2005-04-05 05:24:00,108.643,108.654,108.634,108.639,258100005.0
2005-04-05 05:25:00,108.628,108.644,108.615,108.623,338900000.0
2005-04-05 05:26:00,108.616,108.655,108.616,108.651,157600000.0
2005-04-05 05:27:00,108.629,108.652,108.629,108.649,188300002.0
2005-04-05 05:28:00,108.628,108.657,108.628,108.657,192299999.0
2005-04-05 05:29:00,108.633,108.646,108.62,108.642,195199995.0
2005-04-05 05:30:00,108.631,108.646,108.62,108.646,246399998.0
2005-04-05 05:31:00,108.618,108.654,108.617,108.649,465699993.0
2005-04-05 05:32:00,108.633,108.657,108.633,108.656,221500003.0
2005-04-05 05:33:00,108.653,108.661,108.626,108.645,221000001.0
2005-04-05 05:34:00,108.634,108.641,108.63,108.631,399700002.0
2005-04-05 05:35:00,108.619,108.625,108.608,108.612,370199994.0
2005-04-05 05:36:00,108.596,108.597,108.579,108.597,185000004.0
2005-04-05 05:37:00,108.596,108.605,108.572,108.59,184900000.0
2005-04-05 05:38:00,108.596,108.613,108.596,108.608,255799998.0
2005-04-05 05:39:00,108.606,108.618,108.595,108.603,174800003.0
2005-04-05 05:40:00,108.613,108.62,108.599,108.606,293600002.0
2005-04-05 05:41:00,108.601,108.613,108.593,108.608,257700005.0
2005-04-05 05:42:00,108.604,108.615,108.591,108.604,198200000.0
2005-04-05 05:43:00,108.609,108.614,108.6,108.609,178000003.0
2005-04-05 05:44:00,108.589,108.622,108.587,108.614,176199996.0
2005-04-05 05:45:00,108.609,108.611,108.595,108.611,158699998.0
2005-04-05 05:46:00,108.597,108.622,108.592,108.616,320100004.0
2005-04-05 05:47:00,108.596,108.637,108.596,108.637,219000002.0
2005-04-05 05:48:00,108.614,108.623,108.598,108.604,334199998.0
2005-04-05 05:49:00,108.599,108.601,108.578,108.578,261900001.0
2005-04-05 05:50:00,108.583,108.589,108.573,108.588,142400004.0
2005-04-05 05:51:00,108.581,108.595,108.577,108.59,160499998.0
2005-04-05 05:52:00,108.601,108.605,108.566,108.587,395500001.0
2005-04-05 05:53:00,108.574,108.598,108.565,108.587,258199996.0
2005-04-05 05:54:00,108.584,108.612,108.576,108.604,357900004.0
2005-04-05 05:55:00,108.603,108.611,108.577,108.611,287100003.0
2005-04-05 05:56:00,108.621,108.621,108.596,108.602,163900002.0
2005-04-05 05:57:00,108.591,108.607,108.582,108.595,297200003.0
2005-04-05 05:58:00,108.613,108.617,108.59,108.59,500000002.0
2005-04-05 05:59:00,108.606,108.607,108.572,108.575,146300000.0
2005-04-05 06:00:00,108.579,108.6,108.572,108.6,182100001.0
2005-04-05 06:01:00,108.606,108.612,108.589,108.593,413100008.0
2005-04-05 06:02:00,108.583,108.606,108.582,108.589,255600000.0
2005-04-05 06:03:00,108.579,108.592,108.565,108.581,210199998.0
2005-04-05 06:04:00,108.567,108.602,108.565,108.594,347700004.0
2005-04-05 06:05:00,108.589,108.604,108.577,108.597,236299996.0
2005-04-05 06:06:00,108.61,108.61,108.585,108.586,367999999.0
2005-04-05 06:07:00,108.596,108.606,108.579,108.585,353999999.0
2005-04-05 06:08:00,108.584,108.602,108.574,108.599,228699997.0
2005-04-05 06:09:00,108.589,108.604,108.58,108.604,125900000.0
2005-04-05 06:10:00,108.601,108.616,108.586,108.6,318899995.0
2005-04-05 06:11:00,108.579,108.604,108.579,108.594,463100000.0
2005-04-05 06:12:00,108.581,108.588,108.563,108.565,229599995.0
2005-04-05 06:13:00,108.57,108.581,108.562,108.567,298900006.0
2005-04-05 06:14:00,108.576,108.581,108.557,108.566,163500002.0
2005-04-05 06:15:00,108.576,108.581,108.56,108.566,336300001.0
2005-04-05 06:16:00,108.58,108.58,108.555,108.562,236000001.0
2005-04-05 06:17:00,108.589,108.59,108.552,108.565,287600003.0
2005-04-05 06:18:00,108.569,108.576,108.534,108.548,220499998.0
2005-04-05 06:19:00,108.569,108.581,108.553,108.56,258500001.0
2005-04-05 06:20:00,108.564,108.587,108.564,108.578,165300001.0
2005-04-05 06:21:00,108.571,108.582,108.555,108.562,298500000.0
2005-04-05 06:22:00,108.571,108.583,108.563,108.57,190799998.0
2005-04-05 06:23:00,108.586,108.588,108.556,108.57,220100002.0
2005-04-05 06:24:00,108.556,108.583,108.556,108.578,280800007.0
2005-04-05 06:25:00,108.583,108.592,108.563,108.563,462200001.0
2005-04-05 06:26:00,108.566,108.582,108.562,108.57,324600001.0
2005-04-05 06:27:00,108.579,108.579,108.552,108.564,175100000.0
2005-04-05 06:28:00,108.563,108.567,108.539,108.555,260300001.0
2005-04-05 06:29:00,108.547,108.568,108.539,108.555,205299999.0
2005-04-05 06:30:00,108.544,108.558,108.535,108.55,324600000.0
2005-04-05 06:31:00,108.554,108.566,108.541,108.552,202000001.0
2005-04-05 06:32:00,108.564,108.564,108.53,108.547,166199998.0
2005-04-05 06:33:00,108.541,108.563,108.537,108.551,197600000.0
2005-04-05 06:34:00,108.546,108.566,108.539,108.542,368099999.0
2005-04-05 06:35:00,108.546,108.558,108.533,108.536,336399997.0
2005-04-05 06:36:00,108.543,108.543,108.524,108.524,313100000.0
2005-04-05 06:37:00,108.521,108.538,108.516,108.53,126500000.0
2005-04-05 06:38:00,108.544,108.544,108.504,108.51,181599999.0
2005-04-05 06:39:00,108.533,108.542,108.526,108.539,273699999.0
2005-04-05 06:40:00,108.541,108.545,108.505,108.542,267200002.0
2005-04-05 06:41:00,108.541,108.548,108.535,108.543,110600002.0
2005-04-05 06:42:00,108.528,108.557,108.527,108.556,258800002.0
2005-04-05 06:43:00,108.518,108.564,108.518,108.549,378299997.0
2005-04-05 06:44:00,108.546,108.565,108.54,108.559,294700001.0
2005-04-05 06:45:00,108.548,108.561,108.544,108.546,296999998.0
2005-04-05 06:46:00,108.543,108.565,108.537,108.563,241400000.0
2005-04-05 06:47:00,108.553,108.563,108.542,108.542,195599999.0
2005-04-05 06:48:00,108.551,108.558,108.539,108.542,248099996.0
2005-04-05 06:49:00,108.541,108.567,108.529,108.548,221399996.0
2005-04-05 06:50:00,108.561,108.561,108.538,108.542,288000003.0
2005-04-05 06:51:00,108.534,108.565,108.526,108.556,256600000.0
2005-04-05 06:52:00,108.541,108.558,108.527,108.546,326500001.0
2005-04-05 06:53:00,108.547,108.557,108.536,108.536,218399999.0
2005-04-05 06:54:00,108.551,108.561,108.542,108.561,188599995.0
2005-04-05 06:55:00,108.55,108.55,108.526,108.536,149799996.0
2005-04-05 06:56:00,108.55,108.554,108.528,108.537,133100000.0
2005-04-05 06:57:00,108.534,108.556,108.53,108.536,209099996.0
2005-04-05 06:58:00,108.555,108.56,108.542,108.548,110700002.0
2005-04-05 06:59:00,108.563,108.568,108.553,108.568,151800000.0
2005-04-05 07:00:00,108.554,108.554,108.54,108.553,167799997.0
2005-04-05 07:01:00,108.558,108.572,108.556,108.565,335300005.0
2005-04-05 07:02:00,108.571,108.576,108.55,108.559,201699998.0
2005-04-05 07:03:00,108.554,108.579,108.552,108.559,387300003.0
2005-04-05 07:04:00,108.559,108.583,108.554,108.57,366200002.0
2005-04-05 07:05:00,108.548,108.588,108.548,108.578,183099996.0
2005-04-05 07:06:00,108.576,108.588,108.57,108.586,243000005.0
2005-04-05 07:07:00,108.598,108.602,108.581,108.591,159199999.0
2005-04-05 07:08:00,108.551,108.588,108.551,108.587,126299997.0
2005-04-05 07:09:00,108.598,108.598,108.569,108.571,266500000.0
2005-04-05 07:10:00,108.568,108.604,108.564,108.59,292099999.0
2005-04-05 07:11:00,108.595,108.606,108.573,108.594,254700004.0
2005-04-05 07:12:00,108.603,108.612,108.589,108.604,314299999.0
2005-04-05 07:13:00,108.601,108.635,108.595,108.63,224800004.0
2005-04-05 07:14:00,108.609,108.634,108.601,108.624,317199993.0
2005-04-05 07:15:00,108.621,108.642,108.609,108.639,271599995.0
2005-04-05 07:16:00,108.619,108.643,108.611,108.643,212700003.0
2005-04-05 07:17:00,108.649,108.651,108.622,108.629,128700001.0
2005-04-05 07:18:00,108.641,108.641,108.604,108.61,313600000.0
2005-04-05 07:19:00,108.601,108.644,108.592,108.644,354999995.0
2005-04-05 07:20:00,108.629,108.643,108.619,108.631,276699996.0
2005-04-05 07:21:00,108.616,108.637,108.613,108.633,339600002.0
2005-04-05 07:22:00,108.633,108.635,108.609,108.625,98300002.0
2005-04-05 07:23:00,108.609,108.621,108.597,108.621,265200003.0
2005-04-05 07:24:00,108.614,108.619,108.588,108.61,214800004.0
2005-04-05 07:25:00,108.597,108.63,108.597,108.629,199299998.0
2005-04-05 07:26:00,108.606,108.622,108.599,108.615,281200007.0
2005-04-05 07:27:00,108.614,108.636,108.607,108.63,357600004.0
2005-04-05 07:28:00,108.633,108.641,108.615,108.635,247899999.0
2005-04-05 07:29:00,108.639,108.657,108.62,108.649,213000001.0
2005-04-05 07:30:00,108.628,108.656,108.628,108.641,324000008.0
2005-04-05 07:31:00,108.633,108.657,108.627,108.651,181300003.0
2005-04-05 07:32:00,108.636,108.657,108.631,108.654,354800006.0
2005-04-05 07:33:00,108.651,108.666,108.643,108.659,327100003.0
2005-04-05 07:34:00,108.651,108.66,108.624,108.652,245499996.0
2005-04-05 07:35:00,108.634,108.654,108.627,108.648,286200002.0
2005-04-05 07:36:00,108.653,108.66,108.633,108.643,241200003.0
2005-04-05 07:37:00,108.629,108.654,108.627,108.649,216600003.0
2005-04-05 07:38:00,108.641,108.651,108.631,108.639,335099998.0
2005-04-05 07:39:00,108.649,108.661,108.633,108.633,133100000.0
2005-04-05 07:40:00,108.637,108.642,108.629,108.642,228699998.0
2005-04-05 07:41:00,108.648,108.668,108.641,108.662,176500001.0
2005-04-05 07:42:00,108.644,108.659,108.641,108.645,63700001.0
2005-04-05 07:43:00,108.641,108.658,108.634,108.653,237500001.0
2005-04-05 07:44:00,108.655,108.66,108.627,108.64,320399999.0
2005-04-05 07:45:00,108.646,108.656,108.629,108.635,173600001.0
2005-04-05 07:46:00,108.639,108.662,108.624,108.655,241800001.0
2005-04-05 07:47:00,108.658,108.667,108.641,108.647,159399998.0
2005-04-05 07:48:00,108.643,108.664,108.63,108.64,249300000.0
2005-04-05 07:49:00,108.637,108.658,108.636,108.641,247299997.0
2005-04-05 07:50:00,108.646,108.661,108.643,108.655,261399998.0
2005-04-05 07:51:00,108.651,108.655,108.616,108.65,258299998.0
2005-04-05 07:52:00,108.624,108.65,108.614,108.642,213199999.0
2005-04-05 07:53:00,108.631,108.648,108.623,108.642,257600002.0
2005-04-05 07:54:00,108.64,108.661,108.623,108.656,208200004.0
2005-04-05 07:55:00,108.658,108.658,108.636,108.641,210500001.0
2005-04-05 07:56:00,108.643,108.651,108.628,108.628,281600001.0
2005-04-05 07:57:00,108.634,108.652,108.63,108.646,219400001.0
2005-04-05 07:58:00,108.633,108.649,108.63,108.649,296400004.0
2005-04-05 07:59:00,108.641,108.68,108.632,108.676,216499999.0
2005-04-05 08:00:00,108.666,108.686,108.659,108.671,377299999.0
2005-04-05 08:01:00,108.663,108.668,108.592,108.592,469700004.0
2005-04-05 08:02:00,108.603,108.612,108.584,108.606,351000001.0
2005-04-05 08:03:00,108.594,108.608,108.59,108.608,251800000.0
2005-04-05 08:04:00,108.606,108.619,108.58,108.58,124300000.0
2005-04-05 08:05:00,108.602,108.603,108.581,108.581,241299999.0
2005-04-05 08:06:00,108.574,108.607,108.572,108.59,351300003.0
2005-04-05 08:07:00,108.605,108.608,108.583,108.596,291200001.0
2005-04-05 08:08:00,108.618,108.618,108.597,108.609,329600001.0
2005-04-05 08:09:00,108.611,108.626,108.604,108.626,154700002.0
2005-04-05 08:10:00,108.606,108.636,108.602,108.632,213999999.0
2005-04-05 08:11:00,108.62,108.637,108.609,108.621,278399998.0
2005-04-05 08:12:00,108.623,108.626,108.588,108.598,284900003.0
2005-04-05 08:13:00,108.613,108.613,108.589,108.601,324799998.0
2005-04-05 08:14:00,108.591,108.614,108.581,108.602,344499996.0
2005-04-05 08:15:00,108.596,108.626,108.596,108.613,347300006.0
2005-04-05 08:16:00,108.612,108.626,108.6,108.624,152200001.0
2005-04-05 08:17:00,108.609,108.623,108.602,108.606,247099999.0
2005-04-05 08:18:00,108.611,108.633,108.601,108.629,269799999.0
2005-04-05 08:19:00,108.624,108.63,108.599,108.61,268700004.0
2005-04-05 08:20:00,108.616,108.63,108.609,108.625,124300000.0
2005-04-05 08:21:00,108.628,108.636,108.613,108.631,177199998.0
2005-04-05 08:22:00,108.621,108.647,108.615,108.633,141900000.0
2005-04-05 08:23:00,108.624,108.628,108.615,108.622,182000003.0
2005-04-05 08:24:00,108.601,108.622,108.592,108.602,280300004.0
2005-04-05 08:25:00,108.61,108.61,108.571,108.579,315399997.0
2005-04-05 08:26:00,108.596,108.601,108.58,108.585,241499997.0
2005-04-05 08:27:00,108.59,108.601,108.572,108.589,134799997.0
2005-04-05 08:28:00,108.593,108.601,108.578,108.585,189500005.0
2005-04-05 08:29:00,108.578,108.586,108.568,108.58,264500002.0
2005-04-05 08:30:00,108.581,108.605,108.572,108.6,315100003.0
2005-04-05 08:31:00,108.589,108.613,108.583,108.601,300499998.0
2005-04-05 08:32:00,108.616,108.617,108.597,108.61,289600000.0
2005-04-05 08:33:00,108.611,108.65,108.598,108.634,229599992.0
2005-04-05 08:34:00,108.633,108.64,108.624,108.628,301100002.0
2005-04-05 08:35:00,108.629,108.638,108.62,108.632,267199996.0
2005-04-05 08:36:00,108.621,108.64,108.615,108.625,217900002.0
2005-04-05 08:37:00,108.625,108.63,108.611,108.619,299299995.0
2005-04-05 08:38:00,108.641,108.641,108.615,108.622,148899999.0
2005-04-05 08:39:00,108.623,108.637,108.598,108.632,476800002.0
2005-04-05 08:40:00,108.636,108.651,108.612,108.651,426900006.0
2005-04-05 08:41:00,108.642,108.67,108.631,108.654,261499996.0
2005-04-05 08:42:00,108.652,108.67,108.633,108.669,197100000.0
2005-04-05 08:43:00,108.663,108.675,108.64,108.64,280600001.0
2005-04-05 08:44:00,108.648,108.656,108.619,108.635,95000001.0
2005-04-05 08:45:00,108.644,108.671,108.641,108.664,335099999.0
2005-04-05 08:46:00,108.641,108.655,108.631,108.637,200200004.0
2005-04-05 08:47:00,108.641,108.658,108.628,108.657,309400001.0
2005-04-05 08:48:00,108.661,108.668,108.644,108.66,257999993.0
2005-04-05 08:49:00,108.656,108.672,108.64,108.641,407699998.0
2005-04-05 08:50:00,108.643,108.653,108.631,108.638,239299998.0
2005-04-05 08:51:00,108.634,108.648,108.63,108.642,125700001.0
2005-04-05 08:52:00,108.621,108.647,108.617,108.63,303600001.0
2005-04-05 08:53:00,108.621,108.636,108.604,108.613,129899998.0
2005-04-05 08:54:00,108.617,108.633,108.602,108.605,368700007.0
2005-04-05 08:55:00,108.601,108.619,108.585,108.609,420200000.0
2005-04-05 08:56:00,108.616,108.626,108.602,108.604,202000002.0
2005-04-05 08:57:00,108.596,108.632,108.592,108.624,157700001.0
2005-04-05 08:58:00,108.624,108.63,108.603,108.616,192399996.0
2005-04-05 08:59:00,108.609,108.633,108.601,108.617,203599999.0
2005-04-05 09:00:00,108.619,108.646,108.609,108.634,312099998.0
2005-04-05 09:01:00,108.647,108.657,108.631,108.654,283099999.0
2005-04-05 09:02:00,108.662,108.703,108.66,108.698,272400001.0
2005-04-05 09:03:00,108.684,108.702,108.681,108.687,211700000.0
2005-04-05 09:04:00,108.676,108.692,108.658,108.684,198400001.0
2005-04-05 09:05:00,108.701,108.714,108.687,108.711,315200004.0
2005-04-05 09:06:00,108.728,108.752,108.714,108.723,195799998.0
2005-04-05 09:07:00,108.753,108.769,108.75,108.758,307400007.0
2005-04-05 09:08:00,108.768,108.772,108.74,108.759,228399999.0
2005-04-05 09:09:00,108.756,108.802,108.741,108.8,376300003.0
2005-04-05 09:10:00,108.769,108.804,108.763,108.772,416300004.0
2005-04-05 09:11:00,108.771,108.771,108.733,108.751,256200004.0
2005-04-05 09:12:00,108.752,108.755,108.724,108.736,178800002.0
2005-04-05 09:13:00,108.758,108.758,108.73,108.746,234299995.0
2005-04-05 09:14:00,108.761,108.766,108.741,108.75,201399999.0
2005-04-05 09:15:00,108.756,108.764,108.737,108.749,354599997.0
2005-04-05 09:16:00,108.748,108.766,108.742,108.745,118800003.0
2005-04-05 09:17:00,108.747,108.783,108.74,108.768,382699994.0
2005-04-05 09:18:00,108.773,108.781,108.754,108.766,348099997.0
2005-04-05 09:19:00,108.771,108.788,108.763,108.768,222300005.0
2005-04-05 09:20:00,108.771,108.785,108.757,108.78,338099996.0
2005-04-05 09:21:00,108.783,108.788,108.743,108.748,134800002.0
2005-04-05 09:22:00,108.773,108.776,108.758,108.774,324500000.0
2005-04-05 09:23:00,108.756,108.784,108.746,108.76,285100000.0
2005-04-05 09:24:00,108.753,108.783,108.752,108.762,242999998.0
2005-04-05 09:25:00,108.777,108.804,108.771,108.786,240200003.0
2005-04-05 09:26:00,108.777,108.777,108.758,108.762,205800002.0
2005-04-05 09:27:00,108.766,108.791,108.762,108.781,324399998.0
2005-04-05 09:28:00,108.781,108.802,108.772,108.782,236799996.0
2005-04-05 09:29:00,108.781,108.784,108.762,108.776,271000002.0
2005-04-05 09:30:00,108.773,108.79,108.758,108.777,254399999.0
2005-04-05 09:31:00,108.762,108.78,108.751,108.763,348300002.0
2005-04-05 09:32:00,108.776,108.776,108.735,108.743,171500001.0
2005-04-05 09:33:00,108.736,108.776,108.736,108.753,167900002.0
2005-04-05 09:34:00,108.739,108.763,108.726,108.758,289299998.0
2005-04-05 09:35:00,108.765,108.768,108.741,108.75,132500001.0
2005-04-05 09:36:00,108.751,108.773,108.743,108.755,208100002.0
2005-04-05 09:37:00,108.761,108.771,108.751,108.761,302600004.0
2005-04-05 09:38:00,108.747,108.759,108.737,108.747,382399999.0
2005-04-05 09:39:00,108.74,108.754,108.729,108.734,184299996.0
2005-04-05 09:40:00,108.731,108.736,108.716,108.721,336600003.0
2005-04-05 09:41:00,108.737,108.742,108.73,108.731,257699999.0
2005-04-05 09:42:00,108.738,108.743,108.717,108.729,175099997.0
2005-04-05 09:43:00,108.744,108.776,108.73,108.776,244000004.0
2005-04-05 09:44:00,108.761,108.782,108.755,108.772,192200000.0
2005-04-05 09:45:00,108.781,108.781,108.746,108.768,169499999.0
2005-04-05 09:46:00,108.763,108.778,108.763,108.766,179800001.0
2005-04-05 09:47:00,108.774,108.78,108.76,108.769,392399988.0
2005-04-05 09:48:00,108.763,108.775,108.727,108.736,233900002.0
2005-04-05 09:49:00,108.733,108.748,108.715,108.733,265099999.0
2005-04-05 09:50:00,108.734,108.747,108.724,108.741,255600001.0
2005-04-05 09:51:00,108.726,108.749,108.723,108.739,347200001.0
2005-04-05 09:52:00,108.736,108.767,108.731,108.766,232600001.0
2005-04-05 09:53:00,108.759,108.764,108.739,108.751,297799996.0
2005-04-05 09:54:00,108.738,108.764,108.734,108.764,379600006.0
2005-04-05 09:55:00,108.766,108.771,108.747,108.752,193300002.0
2005-04-05 09:56:00,108.768,108.808,108.767,108.794,268500001.0
2005-04-05 09:57:00,108.801,108.831,108.792,108.821,231400000.0
2005-04-05 09:58:00,108.846,108.852,108.832,108.845,326399998.0
2005-04-05 09:59:00,108.853,108.853,108.802,108.809,319099999.0
2005-04-05 10:00:00,108.811,108.833,108.8,108.809,144399997.0
2005-04-05 10:01:00,108.801,108.804,108.768,108.786,112300000.0
2005-04-05 10:02:00,108.803,108.811,108.783,108.793,197599998.0
2005-04-05 10:03:00,108.783,108.801,108.767,108.78,365499997.0
2005-04-05 10:04:00,108.786,108.791,108.755,108.757,170799998.0
2005-04-05 10:05:00,108.754,108.77,108.744,108.763,228800004.0
2005-04-05 10:06:00,108.754,108.757,108.715,108.731,312500001.0
2005-04-05 10:07:00,108.719,108.741,108.713,108.717,258100000.0
2005-04-05 10:08:00,108.726,108.73,108.696,108.713,280400000.0
2005-04-05 10:09:00,108.721,108.748,108.713,108.719,234900002.0
2005-04-05 10:10:00,108.701,108.722,108.682,108.687,279200001.0
2005-04-05 10:11:00,108.662,108.674,108.649,108.667,95500001.0
2005-04-05 10:12:00,108.641,108.674,108.63,108.664,149200002.0
2005-04-05 10:13:00,108.66,108.685,108.653,108.679,305999995.0
2005-04-05 10:14:00,108.683,108.688,108.653,108.681,97000001.0
2005-04-05 10:15:00,108.689,108.703,108.671,108.692,358299999.0
2005-04-05 10:16:00,108.689,108.708,108.684,108.699,388099997.0
2005-04-05 10:17:00,108.693,108.724,108.687,108.719,324599998.0
2005-04-05 10:18:00,108.721,108.724,108.676,108.681,269099999.0
2005-04-05 10:19:00,108.683,108.698,108.661,108.666,287500004.0
2005-04-05 10:20:00,108.665,108.68,108.655,108.659,295499995.0
2005-04-05 10:21:00,108.649,108.679,108.641,108.656,114800000.0
2005-04-05 10:22:00,108.646,108.667,108.628,108.652,374299998.0
2005-04-05 10:23:00,108.643,108.672,108.637,108.667,346100003.0
2005-04-05 10:24:00,108.678,108.678,108.644,108.651,271700000.0
2005-04-05 10:25:00,108.644,108.669,108.638,108.666,273099999.0
2005-04-05 10:26:00,108.654,108.658,108.64,108.658,193200004.0
2005-04-05 10:27:00,108.663,108.669,108.642,108.656,259000000.0
2005-04-05 10:28:00,108.661,108.666,108.647,108.654,214299996.0
2005-04-05 10:29:00,108.661,108.688,108.66,108.684,342099994.0
2005-04-05 10:30:00,108.701,108.704,108.657,108.68,245400004.0
2005-04-05 10:31:00,108.684,108.684,108.652,108.663,231400003.0
2005-04-05 10:32:00,108.668,108.678,108.628,108.64,219400001.0
2005-04-05 10:33:00,108.651,108.67,108.645,108.656,256900003.0
2005-04-05 10:34:00,108.651,108.67,108.644,108.657,234199995.0
2005-04-05 10:35:00,108.64,108.652,108.629,108.638,225600000.0
2005-04-05 10:36:00,108.656,108.678,108.638,108.66,208499998.0
2005-04-05 10:37:00,108.674,108.709,108.674,108.693,351699997.0
2005-04-05 10:38:00,108.689,108.701,108.678,108.688,260599997.0
2005-04-05 10:39:00,108.683,108.692,108.666,108.68,313000003.0
2005-04-05 10:40:00,108.67,108.7,108.666,108.691,327999999.0
2005-04-05 10:41:00,108.696,108.696,108.684,108.686,234400001.0
2005-04-05 10:42:00,108.683,108.689,108.667,108.689,114100003.0
2005-04-05 10:43:00,108.689,108.691,108.676,108.679,331099993.0
2005-04-05 10:44:00,108.668,108.701,108.667,108.677,323000002.0
2005-04-05 10:45:00,108.698,108.706,108.688,108.696,351699997.0
2005-04-05 10:46:00,108.686,108.708,108.676,108.701,264499998.0
2005-04-05 10:47:00,108.683,108.714,108.677,108.704,234600000.0
2005-04-05 10:48:00,108.682,108.713,108.678,108.7,510399999.0
2005-04-05 10:49:00,108.699,108.737,108.697,108.737,193299995.0
2005-04-05 10:50:00,108.719,108.725,108.706,108.715,296800003.0
2005-04-05 10:51:00,108.701,108.719,108.699,108.719,556700002.0
2005-04-05 10:52:00,108.718,108.718,108.683,108.698,183500001.0
2005-04-05 10:53:00,108.703,108.722,108.697,108.709,201900001.0
2005-04-05 10:54:00,108.713,108.718,108.68,108.681,195399996.0
2005-04-05 10:55:00,108.689,108.715,108.689,108.69,312700004.0
2005-04-05 10:56:00,108.688,108.719,108.688,108.715,144199999.0
2005-04-05 10:57:00,108.716,108.725,108.698,108.698,250199999.0
2005-04-05 10:58:00,108.723,108.729,108.707,108.713,38200000.0
2005-04-05 10:59:00,108.726,108.73,108.706,108.706,300900003.0
2005-04-05 11:00:00,108.709,108.709,108.668,108.684,182100003.0
2005-04-05 11:01:00,108.688,108.706,108.684,108.699,266700000.0
2005-04-05 11:02:00,108.711,108.712,108.687,108.702,82799999.0
2005-04-05 11:03:00,108.704,108.71,108.67,108.675,213000004.0
2005-04-05 11:04:00,108.693,108.699,108.674,108.688,241699997.0
2005-04-05 11:05:00,108.685,108.709,108.683,108.683,197500004.0
2005-04-05 11:06:00,108.689,108.701,108.675,108.679,234199998.0
2005-04-05 11:07:00,108.671,108.694,108.667,108.686,364200008.0
2005-04-05 11:08:00,108.688,108.698,108.662,108.681,236799998.0
2005-04-05 11:09:00,108.7,108.706,108.68,108.688,263400000.0
2005-04-05 11:10:00,108.697,108.697,108.654,108.68,315799995.0
2005-04-05 11:11:00,108.691,108.694,108.668,108.675,268200001.0
2005-04-05 11:12:00,108.674,108.707,108.665,108.704,422299998.0
2005-04-05 11:13:00,108.674,108.702,108.666,108.697,381599994.0
2005-04-05 11:14:00,108.672,108.699,108.672,108.688,216600001.0
2005-04-05 11:15:00,108.659,108.688,108.659,108.687,331899997.0
2005-04-05 11:16:00,108.689,108.689,108.675,108.683,377600005.0
2005-04-05 11:17:00,108.677,108.707,108.669,108.707,241200004.0
2005-04-05 11:18:00,108.703,108.712,108.683,108.7,164799998.0
2005-04-05 11:19:00,108.702,108.715,108.69,108.696,296400001.0
2005-04-05 11:20:00,108.703,108.706,108.671,108.681,285899999.0
2005-04-05 11:21:00,108.664,108.694,108.664,108.677,362000000.0
2005-04-05 11:22:00,108.681,108.691,108.669,108.676,225499999.0
2005-04-05 11:23:00,108.681,108.681,108.658,108.668,131600000.0
2005-04-05 11:24:00,108.66,108.672,108.648,108.648,332899998.0
2005-04-05 11:25:00,108.655,108.668,108.632,108.644,237499998.0
2005-04-05 11:26:00,108.649,108.664,108.649,108.652,221700001.0
2005-04-05 11:27:00,108.661,108.665,108.627,108.648,249800003.0
2005-04-05 11:28:00,108.649,108.668,108.638,108.657,246999997.0
2005-04-05 11:29:00,108.661,108.672,108.658,108.67,316300008.0
2005-04-05 11:30:00,108.666,108.684,108.666,108.676,289799998.0
2005-04-05 11:31:00,108.669,108.686,108.658,108.679,351699999.0
2005-04-05 11:32:00,108.666,108.686,108.656,108.682,136400002.0
2005-04-05 11:33:00,108.677,108.691,108.657,108.686,410499999.0
2005-04-05 11:34:00,108.686,108.692,108.674,108.688,257500001.0
2005-04-05 11:35:00,108.696,108.705,108.661,108.684,111100003.0
2005-04-05 11:36:00,108.681,108.701,108.668,108.679,395999992.0
2005-04-05 11:37:00,108.683,108.689,108.66,108.673,126700000.0
2005-04-05 11:38:00,108.666,108.681,108.666,108.679,363200000.0
2005-04-05 11:39:00,108.679,108.689,108.665,108.689,204399996.0
2005-04-05 11:40:00,108.673,108.677,108.643,108.653,173700002.0
2005-04-05 11:41:00,108.644,108.656,108.634,108.65,209299999.0
2005-04-05 11:42:00,108.633,108.642,108.624,108.631,124499999.0
2005-04-05 11:43:00,108.636,108.642,108.6,108.6,181500005.0
2005-04-05 11:44:00,108.633,108.636,108.602,108.602,201299998.0
2005-04-05 11:45:00,108.608,108.61,108.576,108.588,152999997.0
2005-04-05 11:46:00,108.586,108.597,108.571,108.585,257099999.0
2005-04-05 11:47:00,108.579,108.579,108.547,108.558,174699998.0
2005-04-05 11:48:00,108.561,108.587,108.551,108.586,109400001.0
2005-04-05 11:49:00,108.59,108.59,108.564,108.568,213799998.0
2005-04-05 11:50:00,108.549,108.57,108.535,108.553,196100003.0
2005-04-05 11:51:00,108.55,108.555,108.522,108.538,327000005.0
2005-04-05 11:52:00,108.573,108.579,108.551,108.579,362199998.0
2005-04-05 11:53:00,108.576,108.585,108.567,108.572,301900007.0
2005-04-05 11:54:00,108.583,108.587,108.561,108.574,344699998.0
2005-04-05 11:55:00,108.556,108.585,108.556,108.577,380600002.0
2005-04-05 11:56:00,108.579,108.581,108.561,108.565,232199998.0
2005-04-05 11:57:00,108.556,108.583,108.556,108.574,250299996.0
2005-04-05 11:58:00,108.567,108.585,108.557,108.585,350999999.0
2005-04-05 11:59:00,108.566,108.596,108.559,108.591,310499997.0
2005-04-05 12:00:00,108.604,108.605,108.565,108.567,317099999.0
2005-04-05 12:01:00,108.571,108.571,108.518,108.518,189799998.0
2005-04-05 12:02:00,108.554,108.586,108.546,108.584,194099999.0
2005-04-05 12:03:00,108.579,108.587,108.563,108.579,259200000.0
2005-04-05 12:04:00,108.591,108.594,108.573,108.583,188700001.0
2005-04-05 12:05:00,108.588,108.604,108.58,108.604,239099998.0
2005-04-05 12:06:00,108.588,108.631,108.587,108.606,318799995.0
2005-04-05 12:07:00,108.594,108.639,108.585,108.639,319800006.0
2005-04-05 12:08:00,108.623,108.65,108.61,108.634,145800001.0
2005-04-05 12:09:00,108.614,108.63,108.604,108.604,222499994.0
2005-04-05 12:10:00,108.614,108.634,108.607,108.607,377500000.0
2005-04-05 12:11:00,108.631,108.631,108.594,108.601,329199997.0
2005-04-05 12:12:00,108.598,108.598,108.577,108.592,262399993.0
2005-04-05 12:13:00,108.581,108.596,108.57,108.589,117600000.0
2005-04-05 12:14:00,108.579,108.596,108.567,108.581,350600003.0
2005-04-05 12:15:00,108.581,108.595,108.577,108.583,228999999.0
2005-04-05 12:16:00,108.585,108.604,108.577,108.595,416599998.0
2005-04-05 12:17:00,108.576,108.604,108.573,108.604,301200000.0
2005-04-05 12:18:00,108.59,108.598,108.564,108.587,411900003.0
2005-04-05 12:19:00,108.596,108.606,108.58,108.586,207600000.0
2005-04-05 12:20:00,108.578,108.604,108.568,108.596,192299996.0
2005-04-05 12:21:00,108.601,108.603,108.58,108.592,187299999.0
2005-04-05 12:22:00,108.594,108.608,108.583,108.589,352600003.0
2005-04-05 12:23:00,108.586,108.605,108.585,108.59,253400004.0
2005-04-05 12:24:00,108.581,108.613,108.576,108.604,294600003.0
2005-04-05 12:25:00,108.614,108.624,108.581,108.594,193300005.0
2005-04-05 12:26:00,108.591,108.609,108.586,108.594,163400000.0
2005-04-05 12:27:00,108.596,108.606,108.578,108.594,293199999.0
2005-04-05 12:28:00,108.575,108.604,108.575,108.604,193800004.0
2005-04-05 12:29:00,108.611,108.614,108.586,108.595,154900005.0
2005-04-05 12:30:00,108.606,108.611,108.597,108.599,241200006.0
2005-04-05 12:31:00,108.592,108.613,108.585,108.606,306099997.0
2005-04-05 12:32:00,108.618,108.618,108.602,108.602,165800002.0
2005-04-05 12:33:00,108.606,108.615,108.59,108.608,235700000.0
2005-04-05 12:34:00,108.586,108.606,108.586,108.593,170499996.0
2005-04-05 12:35:00,108.619,108.621,108.595,108.611,356700005.0
2005-04-05 12:36:00,108.609,108.617,108.601,108.613,194600001.0
2005-04-05 12:37:00,108.596,108.627,108.594,108.614,344599999.0
2005-04-05 12:38:00,108.621,108.622,108.606,108.608,189399999.0
2005-04-05 12:39:00,108.621,108.626,108.602,108.607,79100000.0
2005-04-05 12:40:00,108.609,108.624,108.598,108.605,221099999.0
2005-04-05 12:41:00,108.623,108.624,108.599,108.599,239899996.0
2005-04-05 12:42:00,108.603,108.615,108.582,108.602,353999997.0
2005-04-05 12:43:00,108.612,108.619,108.589,108.601,368200001.0
2005-04-05 12:44:00,108.601,108.612,108.594,108.594,225599998.0
2005-04-05 12:45:00,108.601,108.652,108.598,108.648,224200004.0
2005-04-05 12:46:00,108.641,108.717,108.64,108.693,218699995.0
2005-04-05 12:47:00,108.698,108.709,108.675,108.707,275700002.0
2005-04-05 12:48:00,108.713,108.734,108.7,108.706,394100001.0
2005-04-05 12:49:00,108.723,108.723,108.671,108.681,136499999.0
2005-04-05 12:50:00,108.661,108.696,108.661,108.685,168600000.0
2005-04-05 12:51:00,108.701,108.702,108.664,108.671,207600000.0
2005-04-05 12:52:00,108.669,108.675,108.655,108.662,219500000.0
2005-04-05 12:53:00,108.647,108.666,108.636,108.664,256999999.0
2005-04-05 12:54:00,108.644,108.69,108.636,108.681,216599999.0
2005-04-05 12:55:00,108.678,108.697,108.663,108.665,90499999.0
2005-04-05 12:56:00,108.664,108.706,108.65,108.699,307399994.0
2005-04-05 12:57:00,108.691,108.697,108.68,108.68,193800004.0
2005-04-05 12:58:00,108.681,108.706,108.681,108.692,344900001.0
2005-04-05 12:59:00,108.699,108.699,108.654,108.691,358099998.0
2005-04-05 13:00:00,108.696,108.7,108.683,108.696,252900000.0
2005-04-05 13:01:00,108.701,108.707,108.675,108.689,228899992.0
2005-04-05 13:02:00,108.688,108.712,108.68,108.694,402899995.0
2005-04-05 13:03:00,108.695,108.701,108.675,108.682,250000003.0
2005-04-05 13:04:00,108.679,108.698,108.677,108.688,285300001.0
2005-04-05 13:05:00,108.68,108.698,108.674,108.688,366199998.0
2005-04-05 13:06:00,108.713,108.718,108.69,108.706,237599995.0
2005-04-05 13:07:00,108.673,108.713,108.673,108.711,243000003.0
2005-04-05 13:08:00,108.706,108.716,108.68,108.694,191900001.0
2005-04-05 13:09:00,108.682,108.716,108.682,108.701,183500000.0
2005-04-05 13:10:00,108.718,108.718,108.691,108.712,151800000.0
2005-04-05 13:11:00,108.701,108.712,108.686,108.709,333999998.0
2005-04-05 13:12:00,108.693,108.714,108.689,108.714,220499997.0
2005-04-05 13:13:00,108.704,108.722,108.695,108.696,325199997.0
2005-04-05 13:14:00,108.688,108.707,108.678,108.687,246500006.0
2005-04-05 13:15:00,108.688,108.716,108.688,108.709,244900000.0
2005-04-05 13:16:00,108.694,108.719,108.692,108.716,198499996.0
2005-04-05 13:17:00,108.704,108.723,108.695,108.714,230300003.0
2005-04-05 13:18:00,108.703,108.71,108.683,108.706,258800000.0
2005-04-05 13:19:00,108.704,108.709,108.69,108.709,207500005.0
2005-04-05 13:20:00,108.708,108.72,108.668,108.684,218600001.0
2005-04-05 13:21:00,108.693,108.711,108.684,108.709,172300001.0
2005-04-05 13:22:00,108.708,108.715,108.682,108.684,201500000.0
2005-04-05 13:23:00,108.689,108.708,108.689,108.704,212900001.0
2005-04-05 13:24:00,108.691,108.732,108.687,108.724,299600000.0
2005-04-05 13:25:00,108.731,108.741,108.701,108.71,367999997.0
2005-04-05 13:26:00,108.704,108.741,108.702,108.73,384600001.0
2005-04-05 13:27:00,108.734,108.738,108.711,108.716,207000001.0
2005-04-05 13:28:00,108.721,108.751,108.707,108.739,275999992.0
2005-04-05 13:29:00,108.729,108.758,108.719,108.756,301999999.0
2005-04-05 13:30:00,108.768,108.789,108.759,108.789,149100001.0
2005-04-05 13:31:00,108.799,108.812,108.786,108.799,299100001.0
2005-04-05 13:32:00,108.786,108.796,108.761,108.761,366199999.0
2005-04-05 13:33:00,108.788,108.789,108.736,108.753,349699995.0
2005-04-05 13:34:00,108.734,108.746,108.715,108.732,244399998.0
2005-04-05 13:35:00,108.719,108.723,108.677,108.694,190800000.0
2005-04-05 13:36:00,108.704,108.724,108.678,108.702,371699999.0
2005-04-05 13:37:00,108.703,108.732,108.691,108.726,192300000.0
2005-04-05 13:38:00,108.728,108.736,108.705,108.718,231400005.0
2005-04-05 13:39:00,108.721,108.739,108.712,108.714,415700007.0
2005-04-05 13:40:00,108.706,108.755,108.706,108.722,194999996.0
2005-04-05 13:41:00,108.704,108.721,108.696,108.706,315500000.0
2005-04-05 13:42:00,108.694,108.703,108.677,108.689,263300000.0
2005-04-05 13:43:00,108.693,108.702,108.674,108.686,200400005.0
2005-04-05 13:44:00,108.7,108.705,108.687,108.691,367700002.0
2005-04-05 13:45:00,108.679,108.713,108.675,108.703,153699997.0
2005-04-05 13:46:00,108.698,108.712,108.686,108.686,350800004.0
2005-04-05 13:47:00,108.689,108.698,108.671,108.698,314899997.0
2005-04-05 13:48:00,108.701,108.701,108.666,108.666,210399998.0
2005-04-05 13:49:00,108.654,108.667,108.648,108.648,342100000.0
2005-04-05 13:50:00,108.634,108.652,108.615,108.621,183999999.0
2005-04-05 13:51:00,108.619,108.658,108.611,108.65,212500001.0
2005-04-05 13:52:00,108.643,108.657,108.631,108.638,289799999.0
2005-04-05 13:53:00,108.626,108.65,108.62,108.621,209299999.0
2005-04-05 13:54:00,108.621,108.635,108.609,108.629,210099997.0
2005-04-05 13:55:00,108.628,108.639,108.604,108.626,181899999.0
2005-04-05 13:56:00,108.647,108.655,108.635,108.652,405300001.0
2005-04-05 13:57:00,108.639,108.654,108.63,108.644,267300005.0
2005-04-05 13:58:00,108.644,108.655,108.631,108.649,252600000.0
2005-04-05 13:59:00,108.649,108.651,108.625,108.632,275300006.0
2005-04-05 14:00:00,108.643,108.645,108.617,108.626,397700004.0
2005-04-05 14:01:00,108.626,108.631,108.599,108.613,288599999.0
2005-04-05 14:02:00,108.639,108.641,108.62,108.625,250500001.0
2005-04-05 14:03:00,108.621,108.637,108.598,108.629,334799994.0
2005-04-05 14:04:00,108.614,108.643,108.606,108.632,197599999.0
2005-04-05 14:05:00,108.626,108.63,108.61,108.615,99100000.0
2005-04-05 14:06:00,108.631,108.636,108.602,108.605,180899997.0
2005-04-05 14:07:00,108.621,108.623,108.567,108.599,218100002.0
2005-04-05 14:08:00,108.616,108.624,108.601,108.614,163699996.0
2005-04-05 14:09:00,108.603,108.624,108.585,108.593,197400001.0
2005-04-05 14:10:00,108.618,108.635,108.609,108.635,325499998.0
2005-04-05 14:11:00,108.613,108.645,108.613,108.615,405499996.0
2005-04-05 14:12:00,108.623,108.643,108.607,108.612,279199995.0
2005-04-05 14:13:00,108.631,108.632,108.601,108.603,239699997.0
2005-04-05 14:14:00,108.611,108.615,108.585,108.592,285299996.0
2005-04-05 14:15:00,108.611,108.615,108.588,108.599,299100004.0
2005-04-05 14:16:00,108.584,108.595,108.578,108.582,144099998.0
2005-04-05 14:17:00,108.576,108.579,108.547,108.564,262200004.0
2005-04-05 14:18:00,108.544,108.572,108.541,108.563,146600001.0
2005-04-05 14:19:00,108.571,108.574,108.526,108.541,165200002.0
2005-04-05 14:20:00,108.551,108.569,108.543,108.557,211200004.0
2005-04-05 14:21:00,108.574,108.587,108.562,108.573,292500003.0
2005-04-05 14:22:00,108.581,108.601,108.569,108.594,217599997.0
2005-04-05 14:23:00,108.593,108.627,108.575,108.627,418399999.0
2005-04-05 14:24:00,108.639,108.639,108.584,108.586,443999994.0
2005-04-05 14:25:00,108.589,108.598,108.578,108.578,277599998.0
2005-04-05 14:26:00,108.594,108.6,108.562,108.563,281599999.0
2005-04-05 14:27:00,108.559,108.572,108.548,108.561,167000001.0
2005-04-05 14:28:00,108.556,108.567,108.545,108.549,242799997.0
2005-04-05 14:29:00,108.521,108.549,108.521,108.531,327299994.0
2005-04-05 14:30:00,108.528,108.537,108.514,108.525,286299997.0
2005-04-05 14:31:00,108.531,108.531,108.514,108.515,218399999.0
2005-04-05 14:32:00,108.512,108.543,108.511,108.54,302300007.0
2005-04-05 14:33:00,108.543,108.559,108.527,108.549,304900000.0
2005-04-05 14:34:00,108.549,108.554,108.54,108.542,280000006.0
2005-04-05 14:35:00,108.529,108.542,108.515,108.519,164200000.0
2005-04-05 14:36:00,108.513,108.519,108.477,108.483,301099999.0
2005-04-05 14:37:00,108.461,108.471,108.413,108.413,304499998.0
2005-04-05 14:38:00,108.382,108.39,108.366,108.37,211500003.0
2005-04-05 14:39:00,108.358,108.363,108.323,108.329,140600000.0
2005-04-05 14:40:00,108.351,108.357,108.315,108.326,167899999.0
2005-04-05 14:41:00,108.343,108.354,108.33,108.333,281899997.0
2005-04-05 14:42:00,108.329,108.373,108.329,108.369,197799999.0
2005-04-05 14:43:00,108.349,108.371,108.336,108.336,496099998.0
2005-04-05 14:44:00,108.361,108.364,108.312,108.32,257599996.0
2005-04-05 14:45:00,108.327,108.328,108.308,108.32,149500003.0
2005-04-05 14:46:00,108.331,108.338,108.311,108.331,296400001.0
2005-04-05 14:47:00,108.335,108.345,108.31,108.321,104600000.0
2005-04-05 14:48:00,108.356,108.367,108.338,108.367,258500002.0
2005-04-05 14:49:00,108.368,108.376,108.341,108.362,275799997.0
2005-04-05 14:50:00,108.366,108.366,108.329,108.335,307100002.0
2005-04-05 14:51:00,108.338,108.35,108.32,108.333,344500000.0
2005-04-05 14:52:00,108.329,108.349,108.322,108.327,346400006.0
2005-04-05 14:53:00,108.314,108.329,108.305,108.315,312999998.0
2005-04-05 14:54:00,108.312,108.318,108.293,108.308,422800002.0
2005-04-05 14:55:00,108.341,108.341,108.318,108.333,222700000.0
2005-04-05 14:56:00,108.359,108.359,108.305,108.313,252299999.0
2005-04-05 14:57:00,108.311,108.314,108.25,108.274,424400006.0
2005-04-05 14:58:00,108.286,108.291,108.261,108.261,287499999.0
2005-04-05 14:59:00,108.283,108.291,108.254,108.274,442699996.0
2005-04-05 15:00:00,108.284,108.286,108.258,108.265,242499999.0
2005-04-05 15:01:00,108.271,108.28,108.249,108.269,164000001.0
2005-04-05 15:02:00,108.236,108.271,108.236,108.256,232300003.0
2005-04-05 15:03:00,108.244,108.272,108.239,108.267,186800004.0
2005-04-05 15:04:00,108.259,108.3,108.252,108.297,147700001.0
2005-04-05 15:05:00,108.306,108.32,108.293,108.294,269799998.0
2005-04-05 15:06:00,108.315,108.326,108.292,108.307,288199998.0
2005-04-05 15:07:00,108.313,108.328,108.306,108.318,194200001.0
2005-04-05 15:08:00,108.333,108.336,108.311,108.321,216199998.0
2005-04-05 15:09:00,108.326,108.362,108.316,108.359,147900000.0
2005-04-05 15:10:00,108.337,108.348,108.323,108.331,354100006.0
2005-04-05 15:11:00,108.316,108.332,108.298,108.318,320700002.0
2005-04-05 15:12:00,108.309,108.325,108.296,108.315,144599998.0
2005-04-05 15:13:00,108.333,108.342,108.308,108.325,226699999.0
2005-04-05 15:14:00,108.344,108.356,108.326,108.326,170999996.0
2005-04-05 15:15:00,108.326,108.33,108.302,108.307,178199996.0
2005-04-05 15:16:00,108.321,108.342,108.321,108.325,172799995.0
2005-04-05 15:17:00,108.321,108.344,108.321,108.338,286599997.0
2005-04-05 15:18:00,108.333,108.336,108.31,108.313,172199998.0
2005-04-05 15:19:00,108.321,108.337,108.313,108.316,279299996.0
2005-04-05 15:20:00,108.309,108.326,108.301,108.309,406800006.0
2005-04-05 15:21:00,108.309,108.328,108.296,108.307,303300003.0
2005-04-05 15:22:00,108.309,108.332,108.305,108.324,187099999.0
2005-04-05 15:23:00,108.304,108.329,108.296,108.312,340600001.0
2005-04-05 15:24:00,108.31,108.319,108.293,108.293,263900002.0
2005-04-05 15:25:00,108.284,108.303,108.275,108.293,202400002.0
2005-04-05 15:26:00,108.279,108.28,108.27,108.273,155500004.0
2005-04-05 15:27:00,108.281,108.302,108.275,108.292,194499999.0
2005-04-05 15:28:00,108.293,108.302,108.272,108.28,177600002.0
2005-04-05 15:29:00,108.291,108.291,108.254,108.254,411100006.0
2005-04-05 15:30:00,108.249,108.249,108.224,108.224,311300003.0
2005-04-05 15:31:00,108.201,108.236,108.196,108.236,252799998.0
2005-04-05 15:32:00,108.229,108.247,108.222,108.24,259500001.0
2005-04-05 15:33:00,108.236,108.25,108.223,108.242,229500004.0
2005-04-05 15:34:00,108.221,108.23,108.211,108.215,364699996.0
2005-04-05 15:35:00,108.214,108.237,108.21,108.226,328800000.0
2005-04-05 15:36:00,108.213,108.22,108.188,108.197,203999996.0
2005-04-05 15:37:00,108.183,108.206,108.177,108.194,332499999.0
2005-04-05 15:38:00,108.201,108.206,108.182,108.193,267199991.0
2005-04-05 15:39:00,108.189,108.208,108.185,108.201,199999997.0
2005-04-05 15:40:00,108.201,108.208,108.191,108.206,247000002.0
2005-04-05 15:41:00,108.201,108.212,108.186,108.193,213000003.0
2005-04-05 15:42:00,108.199,108.217,108.183,108.216,390600006.0
2005-04-05 15:43:00,108.214,108.235,108.198,108.23,259800005.0
2005-04-05 15:44:00,108.238,108.247,108.233,108.245,352300007.0
2005-04-05 15:45:00,108.261,108.268,108.225,108.233,173700002.0
2005-04-05 15:46:00,108.226,108.254,108.213,108.242,230200000.0
2005-04-05 15:47:00,108.231,108.257,108.217,108.244,262599995.0
2005-04-05 15:48:00,108.237,108.261,108.226,108.259,188500003.0
2005-04-05 15:49:00,108.254,108.264,108.247,108.253,163500000.0
2005-04-05 15:50:00,108.251,108.279,108.248,108.272,245200000.0
2005-04-05 15:51:00,108.262,108.267,108.248,108.262,152900002.0
2005-04-05 15:52:00,108.273,108.282,108.247,108.278,292399997.0
2005-04-05 15:53:00,108.28,108.283,108.263,108.265,285699999.0
2005-04-05 15:54:00,108.263,108.272,108.247,108.247,119300000.0
2005-04-05 15:55:00,108.271,108.295,108.262,108.287,231199994.0
2005-04-05 15:56:00,108.283,108.321,108.28,108.319,272999997.0
2005-04-05 15:57:00,108.311,108.32,108.307,108.312,149599999.0
2005-04-05 15:58:00,108.309,108.326,108.291,108.322,213499997.0
2005-04-05 15:59:00,108.321,108.324,108.302,108.323,412000005.0
2005-04-05 16:00:00,108.323,108.363,108.317,108.347,201300001.0
2005-04-05 16:01:00,108.349,108.349,108.297,108.308,322800003.0
2005-04-05 16:02:00,108.314,108.322,108.302,108.307,155399999.0
2005-04-05 16:03:00,108.311,108.315,108.296,108.315,258500002.0
2005-04-05 16:04:00,108.299,108.327,108.293,108.299,179799999.0
2005-04-05 16:05:00,108.306,108.317,108.277,108.305,277199998.0
2005-04-05 16:06:00,108.316,108.326,108.302,108.318,239200000.0
2005-04-05 16:07:00,108.321,108.351,108.313,108.339,208100004.0
2005-04-05 16:08:00,108.363,108.371,108.325,108.358,221600004.0
2005-04-05 16:09:00,108.389,108.39,108.357,108.357,197499999.0
2005-04-05 16:10:00,108.361,108.376,108.361,108.366,222500004.0
2005-04-05 16:11:00,108.381,108.383,108.363,108.366,231500003.0
2005-04-05 16:12:00,108.389,108.419,108.376,108.399,216400001.0
2005-04-05 16:13:00,108.409,108.409,108.377,108.393,106800000.0
2005-04-05 16:14:00,108.384,108.403,108.379,108.401,270000006.0
2005-04-05 16:15:00,108.399,108.408,108.395,108.399,238599999.0
2005-04-05 16:16:00,108.397,108.41,108.387,108.405,386299999.0
2005-04-05 16:17:00,108.392,108.401,108.378,108.391,237400003.0
2005-04-05 16:18:00,108.393,108.406,108.386,108.405,155300000.0
2005-04-05 16:19:00,108.404,108.413,108.394,108.405,270599998.0
2005-04-05 16:20:00,108.394,108.399,108.373,108.376,150300000.0
2005-04-05 16:21:00,108.379,108.379,108.342,108.359,225999997.0
2005-04-05 16:22:00,108.371,108.378,108.322,108.326,361400007.0
2005-04-05 16:23:00,108.324,108.33,108.315,108.327,226900001.0
2005-04-05 16:24:00,108.313,108.346,108.308,108.338,307399996.0
2005-04-05 16:25:00,108.351,108.351,108.323,108.344,249899998.0
2005-04-05 16:26:00,108.346,108.363,108.341,108.363,350499995.0
2005-04-05 16:27:00,108.356,108.366,108.334,108.34,322000000.0
2005-04-05 16:28:00,108.343,108.35,108.326,108.33,193600000.0
2005-04-05 16:29:00,108.329,108.353,108.319,108.353,186000000.0
2005-04-05 16:30:00,108.349,108.361,108.322,108.361,262699999.0
2005-04-05 16:31:00,108.359,108.367,108.34,108.36,142099998.0
2005-04-05 16:32:00,108.363,108.382,108.351,108.371,194100002.0
2005-04-05 16:33:00,108.38,108.394,108.38,108.394,239600002.0
2005-04-05 16:34:00,108.393,108.393,108.365,108.368,214899995.0
2005-04-05 16:35:00,108.399,108.4,108.364,108.371,122700003.0
2005-04-05 16:36:00,108.387,108.401,108.374,108.392,196600001.0
2005-04-05 16:37:00,108.386,108.406,108.386,108.394,432800004.0
2005-04-05 16:38:00,108.413,108.418,108.398,108.415,282000004.0
2005-04-05 16:39:00,108.404,108.416,108.388,108.388,383399995.0
2005-04-05 16:40:00,108.376,108.386,108.352,108.359,277199996.0
2005-04-05 16:41:00,108.359,108.368,108.34,108.367,214900001.0
2005-04-05 16:42:00,108.359,108.36,108.315,108.315,240200000.0
2005-04-05 16:43:00,108.339,108.362,108.339,108.354,250300006.0
2005-04-05 16:44:00,108.345,108.357,108.336,108.35,209399999.0
2005-04-05 16:45:00,108.358,108.358,108.329,108.334,342500010.0
2005-04-05 16:46:00,108.351,108.351,108.318,108.327,222499998.0
2005-04-05 16:47:00,108.319,108.343,108.311,108.339,160999997.0
2005-04-05 16:48:00,108.329,108.344,108.315,108.334,197700000.0
2005-04-05 16:49:00,108.331,108.354,108.325,108.346,216699998.0
2005-04-05 16:50:00,108.354,108.398,108.35,108.398,218400000.0
2005-04-05 16:51:00,108.394,108.401,108.373,108.395,322900007.0
2005-04-05 16:52:00,108.395,108.4,108.381,108.394,174899996.0
2005-04-05 16:53:00,108.384,108.396,108.375,108.396,214099998.0
2005-04-05 16:54:00,108.379,108.394,108.365,108.389,245099992.0
2005-04-05 16:55:00,108.366,108.399,108.366,108.399,252399999.0
2005-04-05 16:56:00,108.418,108.432,108.403,108.41,118100001.0
2005-04-05 16:57:00,108.419,108.429,108.41,108.411,179500003.0
2005-04-05 16:58:00,108.404,108.434,108.398,108.424,250099995.0
2005-04-05 16:59:00,108.443,108.452,108.43,108.45,202600001.0
2005-04-05 17:00:00,108.454,108.46,108.43,108.433,350599998.0
2005-04-05 17:01:00,108.429,108.447,108.415,108.439,459600002.0
2005-04-05 17:02:00,108.441,108.445,108.397,108.403,241999996.0
2005-04-05 17:03:00,108.394,108.4,108.364,108.383,239999997.0
2005-04-05 17:04:00,108.391,108.404,108.377,108.386,187299999.0
2005-04-05 17:05:00,108.377,108.396,108.372,108.378,309700001.0
2005-04-05 17:06:00,108.391,108.409,108.383,108.383,238099998.0
2005-04-05 17:07:00,108.371,108.402,108.367,108.399,164300003.0
2005-04-05 17:08:00,108.386,108.393,108.379,108.385,291100005.0
2005-04-05 17:09:00,108.388,108.402,108.38,108.383,157299998.0
2005-04-05 17:10:00,108.371,108.386,108.343,108.386,209600004.0
2005-04-05 17:11:00,108.39,108.398,108.372,108.372,279400003.0
2005-04-05 17:12:00,108.376,108.395,108.373,108.376,331000004.0
2005-04-05 17:13:00,108.378,108.378,108.359,108.375,378599997.0
2005-04-05 17:14:00,108.363,108.395,108.363,108.395,155800003.0
2005-04-05 17:15:00,108.406,108.414,108.379,108.393,252100001.0
2005-04-05 17:16:00,108.381,108.398,108.371,108.384,160599999.0
2005-04-05 17:17:00,108.363,108.386,108.362,108.379,269399999.0
2005-04-05 17:18:00,108.366,108.389,108.364,108.38,243599993.0
2005-04-05 17:19:00,108.366,108.387,108.36,108.376,328100000.0
2005-04-05 17:20:00,108.376,108.386,108.36,108.361,262100005.0
2005-04-05 17:21:00,108.36,108.368,108.354,108.366,236199997.0
2005-04-05 17:22:00,108.375,108.38,108.35,108.364,249500000.0
2005-04-05 17:23:00,108.375,108.392,108.362,108.368,151000000.0
2005-04-05 17:24:00,108.371,108.407,108.367,108.402,244599995.0
2005-04-05 17:25:00,108.399,108.402,108.375,108.383,156299995.0
2005-04-05 17:26:00,108.382,108.382,108.363,108.365,370600004.0
2005-04-05 17:27:00,108.383,108.392,108.366,108.379,325200004.0
2005-04-05 17:28:00,108.372,108.413,108.372,108.409,222999999.0
2005-04-05 17:29:00,108.413,108.425,108.405,108.422,220600000.0
2005-04-05 17:30:00,108.427,108.44,108.416,108.437,164800001.0
2005-04-05 17:31:00,108.441,108.444,108.421,108.429,461699998.0
2005-04-05 17:32:00,108.45,108.456,108.438,108.444,249500000.0
2005-04-05 17:33:00,108.446,108.457,108.441,108.454,232700003.0
2005-04-05 17:34:00,108.453,108.453,108.404,108.413,307699997.0
2005-04-05 17:35:00,108.423,108.429,108.408,108.422,259100005.0
2005-04-05 17:36:00,108.421,108.435,108.406,108.435,205300003.0
2005-04-05 17:37:00,108.421,108.427,108.415,108.42,237099995.0
2005-04-05 17:38:00,108.431,108.433,108.412,108.431,265599999.0
2005-04-05 17:39:00,108.428,108.44,108.37,108.376,314200002.0
2005-04-05 17:40:00,108.416,108.442,108.407,108.439,221899999.0
2005-04-05 17:41:00,108.424,108.451,108.421,108.44,327999999.0
2005-04-05 17:42:00,108.429,108.44,108.411,108.417,350900000.0
2005-04-05 17:43:00,108.433,108.443,108.414,108.418,211000002.0
2005-04-05 17:44:00,108.441,108.441,108.415,108.431,211200001.0
2005-04-05 17:45:00,108.434,108.444,108.42,108.431,180100000.0
2005-04-05 17:46:00,108.417,108.426,108.405,108.419,303899998.0
2005-04-05 17:47:00,108.421,108.452,108.417,108.452,223000003.0
2005-04-05 17:48:00,108.439,108.455,108.439,108.449,372400005.0
2005-04-05 17:49:00,108.436,108.486,108.436,108.476,284100003.0
2005-04-05 17:50:00,108.489,108.509,108.487,108.5,289099998.0
2005-04-05 17:51:00,108.502,108.512,108.489,108.489,246299999.0
2005-04-05 17:52:00,108.489,108.497,108.466,108.467,257800001.0
2005-04-05 17:53:00,108.469,108.485,108.448,108.46,216100001.0
2005-04-05 17:54:00,108.466,108.475,108.451,108.46,180100005.0
2005-04-05 17:55:00,108.446,108.47,108.437,108.447,267899999.0
2005-04-05 17:56:00,108.469,108.482,108.46,108.469,368899999.0
2005-04-05 17:57:00,108.454,108.469,108.444,108.46,318999997.0
2005-04-05 17:58:00,108.461,108.466,108.424,108.431,244600007.0
2005-04-05 17:59:00,108.426,108.441,108.414,108.437,186400001.0
2005-04-05 18:00:00,108.424,108.436,108.403,108.413,221600001.0
2005-04-05 18:01:00,108.413,108.425,108.405,108.406,1942899985.0
2005-04-05 18:02:00,108.42,108.43,108.42,108.42,2069900010.0
2005-04-05 18:03:00,108.42,108.42,108.4,108.41,2069900010.0
2005-04-05 18:04:00,108.4,108.42,108.4,108.42,2069900010.0
2005-04-05 18:05:00,108.41,108.41,108.38,108.39,2069900010.0
2005-04-05 18:06:00,108.39,108.39,108.37,108.38,2069900010.0
2005-04-05 18:07:00,108.39,108.39,108.38,108.38,2069900010.0
2005-04-05 18:08:00,108.39,108.39,108.37,108.38,2069900010.0
2005-04-05 18:09:00,108.38,108.38,108.37,108.37,2069900010.0
2005-04-05 18:11:00,108.38,108.4,108.38,108.39,2069900010.0
2005-04-05 18:12:00,108.39,108.4,108.39,108.39,2069900010.0
2005-04-05 18:13:00,108.39,108.4,108.39,108.4,2069900010.0
2005-04-05 18:15:00,108.4,108.4,108.38,108.38,2069900010.0
2005-04-05 18:16:00,108.39,108.39,108.37,108.38,2069900010.0
2005-04-05 18:17:00,108.357,108.384,108.349,108.376,2069900010.0
2005-04-05 18:18:00,108.39,108.39,108.39,108.39,1782700017.0
2005-04-05 18:19:00,108.41,108.41,108.4,108.4,1782700017.0
2005-04-05 18:22:00,108.41,108.42,108.41,108.41,1782700017.0
2005-04-05 18:23:00,108.41,108.41,108.41,108.41,1782700017.0
2005-04-05 18:24:00,108.4,108.4,108.4,108.4,1782700017.0
2005-04-05 18:25:00,108.39,108.39,108.39,108.39,1782700017.0
2005-04-05 18:26:00,108.39,108.41,108.39,108.41,1782700017.0
2005-04-05 18:27:00,108.369,108.4,108.365,108.386,1782700017.0
2005-04-05 18:28:00,108.41,108.41,108.4,108.4,1960799994.0
2005-04-05 18:29:00,108.4,108.41,108.4,108.41,1960799994.0
2005-04-05 18:30:00,108.39,108.405,108.371,108.381,1960799994.0
2005-04-05 18:34:00,108.4,108.4,108.4,108.4,1786100003.0
2005-04-05 18:35:00,108.4,108.41,108.4,108.4,1786100003.0
2005-04-05 18:36:00,108.381,108.393,108.371,108.393,1786100003.0
2005-04-05 18:37:00,108.362,108.403,108.36,108.36,1420399988.0
2005-04-05 18:38:00,108.398,108.401,108.374,108.391,1024600009.0
2005-04-05 18:39:00,108.394,108.396,108.372,108.393,739400004.0
2005-04-05 18:40:00,108.376,108.392,108.354,108.355,1764399988.0
2005-04-05 18:41:00,108.353,108.391,108.353,108.377,1343500001.0
2005-04-05 18:42:00,108.368,108.38,108.345,108.361,1671399994.0
2005-04-05 18:43:00,108.362,108.399,108.358,108.399,1131199995.0
2005-04-05 18:44:00,108.358,108.389,108.358,108.37,907299998.0
2005-04-05 18:45:00,108.388,108.398,108.336,108.336,1456099995.0
2005-04-05 18:46:00,108.382,108.4,108.367,108.388,1927300005.0
2005-04-05 18:47:00,108.384,108.392,108.356,108.392,569499994.0
2005-04-05 18:48:00,108.374,108.385,108.362,108.381,853299996.0
2005-04-05 18:49:00,108.374,108.384,108.33,108.37,1600000002.0
2005-04-05 18:50:00,108.358,108.358,108.321,108.321,1884899989.0
2005-04-05 18:51:00,108.318,108.34,108.294,108.314,1547999996.0
2005-04-05 18:52:00,108.31,108.324,108.291,108.304,1833199994.0
2005-04-05 18:53:00,108.311,108.316,108.297,108.299,1522800009.0
2005-04-05 18:54:00,108.281,108.304,108.274,108.304,1912499998.0
2005-04-05 18:55:00,108.308,108.315,108.292,108.301,1832500004.0
2005-04-05 18:56:00,108.304,108.325,108.299,108.316,308900003.0
2005-04-05 18:57:00,108.315,108.334,108.286,108.314,770199997.0
2005-04-05 18:58:00,108.307,108.334,108.298,108.31,1747400008.0
2005-04-05 18:59:00,108.32,108.34,108.32,108.34,569099990.0
2005-04-05 19:00:00,108.328,108.352,108.307,108.333,569099990.0
2005-04-05 19:01:00,108.343,108.346,108.312,108.341,708400004.0
2005-04-05 19:02:00,108.328,108.356,108.319,108.353,742300001.0
2005-04-05 19:03:00,108.336,108.342,108.327,108.337,1624800007.0
2005-04-05 19:04:00,108.329,108.368,108.326,108.368,828499995.0
2005-04-05 19:05:00,108.378,108.385,108.355,108.36,527299995.0
2005-04-05 19:06:00,108.366,108.379,108.358,108.379,1102099999.0
2005-04-05 19:07:00,108.39,108.39,108.39,108.39,1463100000.0
2005-04-05 19:08:00,108.367,108.391,108.354,108.379,1463100000.0
2005-04-05 19:09:00,108.366,108.374,108.347,108.356,842800006.0
2005-04-05 19:10:00,108.362,108.373,108.339,108.346,804599985.0
2005-04-05 19:11:00,108.331,108.368,108.323,108.356,540999995.0
2005-04-05 19:12:00,108.37,108.398,108.361,108.39,1088199981.0
2005-04-05 19:13:00,108.388,108.399,108.365,108.386,658899996.0
2005-04-05 19:14:00,108.377,108.405,108.369,108.386,551600002.0
2005-04-05 19:15:00,108.381,108.395,108.374,108.39,1776000006.0
2005-04-05 19:16:00,108.402,108.402,108.377,108.381,901800010.0
2005-04-05 19:17:00,108.399,108.417,108.377,108.407,1158999989.0
2005-04-05 19:18:00,108.397,108.414,108.381,108.395,560000009.0
2005-04-05 19:19:00,108.396,108.407,108.386,108.401,1737699993.0
2005-04-05 19:20:00,108.405,108.42,108.398,108.403,937900005.0
2005-04-05 19:21:00,108.398,108.405,108.379,108.384,1452300007.0
2005-04-05 19:22:00,108.374,108.406,108.369,108.384,840800012.0
2005-04-05 19:24:00,108.367,108.4,108.348,108.385,1412599995.0
2005-04-05 19:25:00,108.37,108.387,108.363,108.365,1254300006.0
2005-04-05 19:26:00,108.4,108.4,108.39,108.4,1938499983.0
2005-04-05 19:27:00,108.371,108.38,108.35,108.366,1938499983.0
2005-04-05 19:28:00,108.352,108.39,108.352,108.373,1415199996.0
2005-04-05 19:29:00,108.375,108.383,108.353,108.383,751599998.0
2005-04-05 19:30:00,108.358,108.38,108.345,108.374,781700006.0
2005-04-05 19:31:00,108.376,108.376,108.348,108.375,1765299990.0
2005-04-05 19:32:00,108.369,108.381,108.327,108.365,1615600006.0
2005-04-05 19:33:00,108.361,108.392,108.35,108.358,1088899997.0
2005-04-05 19:34:00,108.377,108.391,108.353,108.384,1053299994.0
2005-04-05 19:35:00,108.388,108.409,108.374,108.396,1130300004.0
2005-04-05 19:36:00,108.367,108.405,108.367,108.387,692900003.0
2005-04-05 19:37:00,108.384,108.402,108.379,108.379,205900000.0
2005-04-05 19:38:00,108.386,108.409,108.372,108.391,878600002.0
2005-04-05 19:39:00,108.381,108.407,108.362,108.402,1520500001.0
2005-04-05 19:40:00,108.394,108.41,108.363,108.365,923000000.0
2005-04-05 19:41:00,108.389,108.401,108.375,108.394,1186999992.0
2005-04-05 19:42:00,108.366,108.41,108.36,108.38,793400009.0
2005-04-05 19:43:00,108.387,108.396,108.345,108.381,507799995.0
2005-04-05 19:44:00,108.379,108.398,108.353,108.392,834000003.0
2005-04-05 19:45:00,108.396,108.41,108.382,108.398,745000012.0
2005-04-05 19:46:00,108.386,108.401,108.361,108.389,803200004.0
2005-04-05 19:47:00,108.375,108.399,108.374,108.374,673800011.0
2005-04-05 19:48:00,108.381,108.411,108.365,108.391,1750000005.0
2005-04-05 19:49:00,108.39,108.429,108.385,108.423,738900000.0
2005-04-05 19:50:00,108.414,108.426,108.393,108.407,746299998.0
2005-04-05 19:51:00,108.419,108.44,108.413,108.434,760899994.0
2005-04-05 19:52:00,108.419,108.43,108.411,108.421,842000005.0
2005-04-05 19:53:00,108.42,108.43,108.406,108.408,900299997.0
2005-04-05 19:54:00,108.406,108.422,108.383,108.412,1648099986.0
2005-04-05 19:55:00,108.417,108.431,108.385,108.413,488100000.0
2005-04-05 19:56:00,108.406,108.417,108.387,108.405,834400001.0
2005-04-05 19:57:00,108.416,108.42,108.371,108.387,591999997.0
2005-04-05 19:58:00,108.396,108.407,108.362,108.393,1343599998.0
2005-04-05 19:59:00,108.392,108.396,108.364,108.386,902399992.0
2005-04-05 20:00:00,108.389,108.39,108.361,108.361,359900000.0
2005-04-05 20:01:00,108.374,108.401,108.361,108.368,530599996.0
2005-04-05 20:02:00,108.381,108.409,108.373,108.404,1025500006.0
2005-04-05 20:03:00,108.381,108.381,108.339,108.365,662999996.0
2005-04-05 20:04:00,108.406,108.411,108.377,108.404,636299999.0
2005-04-05 20:05:00,108.365,108.396,108.355,108.374,950700006.0
2005-04-05 20:06:00,108.383,108.401,108.363,108.396,1614300002.0
2005-04-05 20:07:00,108.391,108.43,108.38,108.416,796199994.0
2005-04-05 20:08:00,108.411,108.429,108.409,108.418,1188700005.0
2005-04-05 20:09:00,108.418,108.426,108.401,108.41,939100017.0
2005-04-05 20:10:00,108.425,108.429,108.397,108.403,951200002.0
2005-04-05 20:11:00,108.394,108.42,108.39,108.405,1720500019.0
2005-04-05 20:12:00,108.42,108.43,108.41,108.41,969499991.0
2005-04-05 20:13:00,108.389,108.4,108.372,108.391,969499991.0
2005-04-05 20:14:00,108.391,108.408,108.382,108.405,1046300001.0
2005-04-05 20:15:00,108.388,108.409,108.371,108.398,1245299995.0
2005-04-05 20:16:00,108.391,108.401,108.361,108.376,1254500018.0
2005-04-05 20:17:00,108.376,108.389,108.333,108.346,891300004.0
2005-04-05 20:18:00,108.336,108.355,108.335,108.341,239099996.0
2005-04-05 20:19:00,108.344,108.35,108.331,108.346,1079200001.0
2005-04-05 20:20:00,108.341,108.359,108.323,108.346,856099995.0
2005-04-05 20:21:00,108.338,108.361,108.323,108.341,1171700011.0
2005-04-05 20:22:00,108.335,108.364,108.322,108.356,1410799995.0
2005-04-05 20:23:00,108.353,108.357,108.337,108.357,1016600001.0
2005-04-05 20:24:00,108.364,108.377,108.336,108.351,620500011.0
2005-04-05 20:25:00,108.369,108.391,108.355,108.377,1003999997.0
2005-04-05 20:26:00,108.373,108.401,108.355,108.361,1014499997.0
2005-04-05 20:27:00,108.368,108.402,108.363,108.392,1513900002.0
2005-04-05 20:28:00,108.391,108.411,108.355,108.388,2107799999.0
2005-04-05 20:29:00,108.4,108.4,108.38,108.38,2121100019.0
2005-04-05 20:30:00,108.37,108.39,108.36,108.37,2121100019.0
2005-04-05 20:31:00,108.356,108.369,108.324,108.336,2121100019.0
2005-04-05 20:32:00,108.35,108.38,108.35,108.36,625899991.0
2005-04-05 20:33:00,108.354,108.359,108.33,108.346,625899991.0
2005-04-05 20:34:00,108.341,108.357,108.322,108.354,353600007.0
2005-04-05 20:35:00,108.354,108.359,108.323,108.338,750300003.0
2005-04-05 20:36:00,108.339,108.366,108.319,108.321,588500000.0
2005-04-05 20:37:00,108.326,108.346,108.321,108.329,563699988.0
2005-04-05 20:38:00,108.324,108.333,108.286,108.299,1138700004.0
2005-04-05 20:39:00,108.296,108.308,108.277,108.305,1190900004.0
2005-04-05 20:40:00,108.3,108.3,108.28,108.28,1276299990.0
2005-04-05 20:41:00,108.269,108.291,108.247,108.259,1276299990.0
2005-04-05 20:42:00,108.231,108.25,108.203,108.213,1209099994.0
2005-04-05 20:43:00,108.213,108.248,108.205,108.208,1364300007.0
2005-04-05 20:44:00,108.201,108.211,108.145,108.186,1788900004.0
2005-04-05 20:45:00,108.195,108.203,108.165,108.181,1387199988.0
2005-04-05 20:46:00,108.183,108.248,108.167,108.243,1426299992.0
2005-04-05 20:47:00,108.244,108.25,108.216,108.235,1689700013.0
2005-04-05 20:48:00,108.21,108.239,108.199,108.218,1271900000.0
2005-04-05 20:49:00,108.22,108.242,108.202,108.212,1145299997.0
2005-04-05 20:50:00,108.209,108.227,108.183,108.183,1840800010.0
2005-04-05 20:51:00,108.2,108.217,108.155,108.159,637100005.0
2005-04-05 20:52:00,108.151,108.169,108.145,108.154,281199999.0
2005-04-05 20:53:00,108.134,108.151,108.114,108.119,1016599998.0
2005-04-05 20:54:00,108.118,108.127,108.082,108.115,408500007.0
2005-04-05 20:55:00,108.126,108.138,108.101,108.105,1699399993.0
2005-04-05 20:56:00,108.116,108.137,108.077,108.095,927200003.0
2005-04-05 20:57:00,108.105,108.119,108.08,108.105,1386800000.0
2005-04-05 20:58:00,108.12,108.13,108.11,108.11,1410700011.0
2005-04-05 20:59:00,108.1,108.12,108.08,108.09,1410700011.0
2005-04-05 21:00:00,108.09,108.13,108.09,108.13,1410700011.0
2005-04-05 21:01:00,108.127,108.133,108.091,108.119,1410700011.0
2005-04-05 21:02:00,108.115,108.146,108.097,108.116,920500002.0
2005-04-05 21:03:00,108.127,108.138,108.092,108.095,1056900004.0
2005-04-05 21:04:00,108.107,108.135,108.104,108.108,378799999.0
2005-04-05 21:05:00,108.107,108.13,108.093,108.118,844500002.0
2005-04-05 21:06:00,108.097,108.139,108.09,108.136,907300001.0
2005-04-05 21:07:00,108.141,108.162,108.109,108.146,1678599999.0
2005-04-05 21:08:00,108.136,108.146,108.114,108.143,740200005.0
2005-04-05 21:09:00,108.13,108.137,108.113,108.123,398400001.0
2005-04-05 21:10:00,108.144,108.144,108.113,108.122,518799995.0
2005-04-05 21:11:00,108.123,108.134,108.116,108.125,215900006.0
2005-04-05 21:12:00,108.141,108.191,108.134,108.177,504000002.0
2005-04-05 21:13:00,108.186,108.201,108.167,108.18,627900005.0
2005-04-05 21:14:00,108.181,108.201,108.168,108.189,1740000006.0
2005-04-05 21:15:00,108.178,108.188,108.156,108.169,1565299999.0
2005-04-05 21:16:00,108.164,108.196,108.139,108.163,891599998.0
2005-04-05 21:17:00,108.163,108.181,108.137,108.169,1718000007.0
2005-04-05 21:18:00,108.172,108.172,108.129,108.139,1076500006.0
2005-04-05 21:19:00,108.129,108.149,108.104,108.134,1118400006.0
2005-04-05 21:20:00,108.146,108.169,108.117,108.152,1432699985.0
2005-04-05 21:21:00,108.142,108.156,108.117,108.131,980999998.0
2005-04-05 21:22:00,108.123,108.146,108.119,108.128,2128900003.0
2005-04-05 21:23:00,108.124,108.157,108.113,108.122,988900004.0
2005-04-05 21:24:00,108.124,108.149,108.124,108.131,1694499996.0
2005-04-05 21:25:00,108.122,108.168,108.122,108.15,1623900008.0
2005-04-05 21:26:00,108.129,108.143,108.108,108.108,1232300011.0
2005-04-05 21:27:00,108.108,108.142,108.1,108.135,794100001.0
2005-04-05 21:28:00,108.131,108.135,108.099,108.11,401199999.0
2005-04-05 21:29:00,108.133,108.147,108.106,108.127,982099998.0
2005-04-05 21:30:00,108.121,108.137,108.109,108.121,782099998.0
2005-04-05 21:31:00,108.103,108.124,108.101,108.119,198999999.0
2005-04-05 21:32:00,108.115,108.131,108.099,108.099,1023000000.0
2005-04-05 21:33:00,108.121,108.138,108.091,108.091,367299993.0
2005-04-05 21:34:00,108.091,108.145,108.091,108.121,429099992.0
2005-04-05 21:35:00,108.118,108.137,108.108,108.137,283800005.0
2005-04-05 21:36:00,108.137,108.139,108.102,108.115,500099999.0
2005-04-05 21:37:00,108.101,108.129,108.082,108.127,628400000.0
2005-04-05 21:38:00,108.099,108.121,108.09,108.119,128600003.0
2005-04-05 21:39:00,108.113,108.146,108.111,108.146,641899994.0
2005-04-05 21:40:00,108.116,108.127,108.107,108.127,579800000.0
2005-04-05 21:41:00,108.106,108.127,108.097,108.127,743599996.0
2005-04-05 21:42:00,108.128,108.131,108.108,108.126,1022899998.0
2005-04-05 21:43:00,108.122,108.122,108.087,108.099,401600003.0
2005-04-05 21:44:00,108.106,108.116,108.086,108.106,1573400012.0
2005-04-05 21:45:00,108.108,108.123,108.098,108.123,670899999.0
2005-04-05 21:46:00,108.107,108.107,108.08,108.104,741300005.0
2005-04-05 21:47:00,108.093,108.118,108.076,108.107,576499998.0
2005-04-05 21:48:00,108.098,108.102,108.061,108.077,1064700002.0
2005-04-05 21:49:00,108.078,108.092,108.064,108.076,637699993.0
2005-04-05 21:50:00,108.064,108.09,108.064,108.077,401100001.0
2005-04-05 21:51:00,108.092,108.098,108.073,108.094,500800005.0
2005-04-05 21:52:00,108.101,108.106,108.079,108.082,200599999.0
2005-04-05 21:53:00,108.073,108.098,108.062,108.07,516300005.0
2005-04-05 21:54:00,108.074,108.088,108.055,108.084,717000009.0
2005-04-05 21:55:00,108.089,108.094,108.076,108.08,320599993.0
2005-04-05 21:56:00,108.082,108.086,108.049,108.076,522600006.0
2005-04-05 21:57:00,108.081,108.081,108.052,108.066,242500002.0
2005-04-05 21:58:00,108.076,108.085,108.039,108.053,182699998.0
2005-04-05 21:59:00,108.048,108.068,108.039,108.05,534099997.0
2005-04-05 22:00:00,108.051,108.076,108.027,108.033,987500004.0
2005-04-05 22:01:00,108.056,108.059,108.041,108.055,1509199996.0
2005-04-05 22:02:00,108.048,108.077,108.038,108.061,966200010.0
2005-04-05 22:03:00,108.058,108.071,108.037,108.048,280800000.0
2005-04-05 22:04:00,108.069,108.073,108.051,108.071,887899996.0
2005-04-05 22:05:00,108.066,108.095,108.066,108.095,248600005.0
2005-04-05 22:06:00,108.077,108.077,108.068,108.07,191200002.0
2005-04-05 22:07:00,108.059,108.074,108.035,108.074,381099999.0
2005-04-05 22:08:00,108.069,108.082,108.059,108.074,228000001.0
2005-04-05 22:09:00,108.05,108.08,108.05,108.08,187100001.0
2005-04-05 22:10:00,108.084,108.084,108.054,108.058,313100000.0
2005-04-05 22:11:00,108.025,108.072,108.025,108.064,687499995.0
2005-04-05 22:12:00,108.061,108.071,108.051,108.064,329500003.0
2005-04-05 22:13:00,108.055,108.068,108.032,108.051,510900000.0
2005-04-05 22:14:00,108.028,108.078,108.028,108.065,338699997.0
2005-04-05 22:15:00,108.078,108.084,108.06,108.066,295500003.0
2005-04-05 22:16:00,108.076,108.076,108.049,108.064,576400004.0
2005-04-05 22:17:00,108.054,108.083,108.052,108.064,363099998.0
2005-04-05 22:18:00,108.059,108.07,108.043,108.061,484400005.0
2005-04-05 22:19:00,108.054,108.083,108.039,108.062,292200002.0
2005-04-05 22:20:00,108.071,108.097,108.059,108.096,228399999.0
2005-04-05 22:21:00,108.091,108.112,108.084,108.109,203699999.0
2005-04-05 22:22:00,108.091,108.109,108.086,108.107,123300002.0
2005-04-05 22:23:00,108.101,108.117,108.097,108.113,332900000.0
2005-04-05 22:24:00,108.111,108.124,108.101,108.102,269400003.0
2005-04-05 22:25:00,108.123,108.128,108.096,108.105,256699999.0
2005-04-05 22:26:00,108.114,108.144,108.11,108.144,91700000.0
2005-04-05 22:27:00,108.144,108.163,108.124,108.138,1160400005.0
2005-04-05 22:28:00,108.141,108.142,108.107,108.123,302800003.0
2005-04-05 22:29:00,108.123,108.125,108.1,108.1,175100001.0
2005-04-05 22:30:00,108.118,108.126,108.111,108.111,297400004.0
2005-04-05 22:31:00,108.109,108.111,108.092,108.092,209099999.0
2005-04-05 22:32:00,108.095,108.113,108.087,108.091,390900004.0
2005-04-05 22:33:00,108.106,108.107,108.093,108.101,732700004.0
2005-04-05 22:34:00,108.106,108.11,108.082,108.096,776100001.0
2005-04-05 22:35:00,108.097,108.122,108.096,108.118,307500002.0
2005-04-05 22:36:00,108.117,108.117,108.092,108.094,664899995.0
2005-04-05 22:37:00,108.101,108.107,108.074,108.096,276799996.0
2005-04-05 22:38:00,108.097,108.125,108.092,108.095,238600005.0
2005-04-05 22:39:00,108.089,108.12,108.086,108.12,275399997.0
2005-04-05 22:40:00,108.101,108.122,108.083,108.092,540799997.0
2005-04-05 22:41:00,108.107,108.117,108.09,108.117,329400001.0
2005-04-05 22:42:00,108.118,108.127,108.099,108.1,175900001.0
2005-04-05 22:43:00,108.109,108.128,108.105,108.116,305899999.0
2005-04-05 22:44:00,108.128,108.136,108.107,108.125,150000000.0
2005-04-05 22:45:00,108.126,108.14,108.116,108.119,483300002.0
2005-04-05 22:46:00,108.119,108.14,108.107,108.124,228999999.0
2005-04-05 22:47:00,108.151,108.151,108.108,108.116,167799998.0
2005-04-05 22:48:00,108.124,108.14,108.12,108.125,453799996.0
2005-04-05 22:49:00,108.124,108.143,108.116,108.135,284200000.0
2005-04-05 22:50:00,108.111,108.133,108.098,108.103,556000011.0
2005-04-05 22:51:00,108.118,108.13,108.103,108.106,193900000.0
2005-04-05 22:52:00,108.103,108.126,108.089,108.104,379999993.0
2005-04-05 22:53:00,108.094,108.101,108.058,108.058,579100002.0
2005-04-05 22:54:00,108.066,108.084,108.053,108.066,366699998.0
2005-04-05 22:55:00,108.066,108.085,108.059,108.069,367499996.0
2005-04-05 22:56:00,108.067,108.083,108.061,108.066,202100003.0
2005-04-05 22:57:00,108.061,108.106,108.06,108.091,258999998.0
2005-04-05 22:58:00,108.09,108.132,108.09,108.132,150099996.0
2005-04-05 22:59:00,108.127,108.141,108.112,108.121,325199998.0
2005-04-05 23:00:00,108.136,108.145,108.113,108.131,405700003.0
2005-04-05 23:01:00,108.144,108.152,108.123,108.133,191600004.0
2005-04-05 23:02:00,108.131,108.141,108.121,108.134,338600000.0
2005-04-05 23:03:00,108.141,108.141,108.127,108.134,214899999.0
2005-04-05 23:04:00,108.126,108.142,108.113,108.131,221099997.0
2005-04-05 23:05:00,108.157,108.157,108.125,108.126,207800001.0
2005-04-05 23:06:00,108.139,108.156,108.13,108.149,153700001.0
2005-04-05 23:07:00,108.148,108.155,108.13,108.143,282800003.0
2005-04-05 23:08:00,108.146,108.173,108.144,108.159,366000000.0
2005-04-05 23:09:00,108.147,108.181,108.146,108.17,306500003.0
2005-04-05 23:10:00,108.17,108.18,108.156,108.171,272299997.0
2005-04-05 23:11:00,108.181,108.186,108.158,108.158,126799998.0
2005-04-05 23:12:00,108.137,108.151,108.12,108.136,386900005.0
2005-04-05 23:13:00,108.13,108.163,108.13,108.154,276400005.0
2005-04-05 23:14:00,108.164,108.176,108.145,108.166,275899999.0
2005-04-05 23:15:00,108.166,108.184,108.148,108.17,229300005.0
2005-04-05 23:16:00,108.164,108.173,108.153,108.161,148500000.0
2005-04-05 23:17:00,108.154,108.174,108.15,108.159,239699997.0
2005-04-05 23:18:00,108.156,108.192,108.155,108.176,91800001.0
2005-04-05 23:19:00,108.166,108.182,108.164,108.168,316399999.0
2005-04-05 23:20:00,108.176,108.18,108.141,108.143,60700000.0
2005-04-05 23:21:00,108.187,108.19,108.16,108.16,189500004.0
2005-04-05 23:22:00,108.159,108.183,108.157,108.166,353100004.0
2005-04-05 23:23:00,108.198,108.198,108.161,108.171,344000000.0
2005-04-05 23:24:00,108.166,108.181,108.166,108.177,348399997.0
2005-04-05 23:25:00,108.18,108.196,108.18,108.196,207300003.0
2005-04-05 23:26:00,108.194,108.204,108.16,108.183,199700001.0
2005-04-05 23:27:00,108.191,108.2,108.172,108.19,283300001.0
2005-04-05 23:28:00,108.176,108.207,108.172,108.188,191499995.0
2005-04-05 23:29:00,108.206,108.223,108.183,108.199,223099999.0
2005-04-05 23:30:00,108.219,108.224,108.187,108.195,373999991.0
2005-04-05 23:31:00,108.163,108.21,108.158,108.208,283400005.0
2005-04-05 23:32:00,108.183,108.221,108.183,108.21,224000002.0
2005-04-05 23:33:00,108.211,108.221,108.196,108.214,225199998.0
2005-04-05 23:34:00,108.216,108.222,108.203,108.222,197100005.0
2005-04-05 23:35:00,108.213,108.236,108.212,108.212,333500000.0
2005-04-05 23:36:00,108.234,108.234,108.204,108.212,337000002.0
2005-04-05 23:37:00,108.221,108.232,108.204,108.204,265299998.0
2005-04-05 23:38:00,108.203,108.203,108.185,108.198,418100000.0
2005-04-05 23:39:00,108.221,108.222,108.204,108.204,336999992.0
2005-04-05 23:40:00,108.194,108.24,108.194,108.227,329499995.0
2005-04-05 23:41:00,108.215,108.24,108.2,108.231,328299995.0
2005-04-05 23:42:00,108.219,108.249,108.213,108.225,342999992.0
2005-04-05 23:43:00,108.221,108.248,108.218,108.233,198800002.0
2005-04-05 23:44:00,108.221,108.248,108.221,108.239,332399997.0
2005-04-05 23:45:00,108.229,108.238,108.22,108.229,262699996.0
2005-04-05 23:46:00,108.246,108.253,108.229,108.236,195700001.0
2005-04-05 23:47:00,108.206,108.257,108.206,108.257,222000001.0
2005-04-05 23:48:00,108.261,108.261,108.218,108.234,219300001.0
2005-04-05 23:49:00,108.243,108.247,108.222,108.223,167800002.0
2005-04-05 23:50:00,108.211,108.229,108.207,108.229,153800002.0
2005-04-05 23:51:00,108.206,108.232,108.205,108.22,253399998.0
2005-04-05 23:52:00,108.212,108.238,108.202,108.229,256700000.0
2005-04-05 23:53:00,108.217,108.217,108.192,108.207,272100000.0
2005-04-05 23:54:00,108.222,108.23,108.196,108.207,164199997.0
2005-04-05 23:55:00,108.205,108.209,108.191,108.203,261999997.0
2005-04-05 23:56:00,108.221,108.223,108.204,108.204,313799997.0
2005-04-05 23:57:00,108.196,108.252,108.196,108.252,168199999.0
2005-04-05 23:58:00,108.269,108.269,108.224,108.234,138400001.0
2005-04-05 23:59:00,108.229,108.248,108.214,108.214,161099995.0
2005-04-06 00:00:00,108.224,108.236,108.202,108.213,135499999.0
2005-04-06 00:01:00,108.219,108.238,108.213,108.222,104399999.0
2005-04-06 00:02:00,108.234,108.235,108.205,108.212,242700004.0
2005-04-06 00:03:00,108.221,108.226,108.2,108.209,278500004.0
2005-04-06 00:04:00,108.208,108.219,108.203,108.214,210099998.0
2005-04-06 00:05:00,108.221,108.233,108.212,108.233,123100000.0
2005-04-06 00:06:00,108.216,108.216,108.199,108.211,372500003.0
2005-04-06 00:07:00,108.209,108.222,108.193,108.201,284699996.0
2005-04-06 00:08:00,108.201,108.231,108.201,108.221,202299999.0
2005-04-06 00:09:00,108.216,108.241,108.214,108.227,296200004.0
2005-04-06 00:10:00,108.214,108.23,108.209,108.23,197599999.0
2005-04-06 00:11:00,108.23,108.249,108.226,108.243,303900009.0
2005-04-06 00:12:00,108.242,108.242,108.209,108.215,182400003.0
2005-04-06 00:13:00,108.198,108.244,108.198,108.231,253100004.0
2005-04-06 00:14:00,108.236,108.248,108.222,108.243,383200001.0
2005-04-06 00:15:00,108.229,108.254,108.216,108.254,254000003.0
2005-04-06 00:16:00,108.231,108.242,108.227,108.241,348000003.0
2005-04-06 00:17:00,108.233,108.256,108.208,108.208,241100003.0
2005-04-06 00:18:00,108.247,108.261,108.238,108.24,277100002.0
2005-04-06 00:19:00,108.243,108.245,108.221,108.227,221400001.0
2005-04-06 00:20:00,108.255,108.255,108.235,108.243,271099995.0
2005-04-06 00:21:00,108.241,108.254,108.226,108.236,267199999.0
2005-04-06 00:22:00,108.224,108.247,108.221,108.244,267600003.0
2005-04-06 00:23:00,108.223,108.242,108.222,108.226,390700004.0
2005-04-06 00:24:00,108.233,108.243,108.219,108.229,372200004.0
2005-04-06 00:25:00,108.219,108.253,108.219,108.248,232400004.0
2005-04-06 00:26:00,108.233,108.262,108.232,108.259,224399998.0
2005-04-06 00:27:00,108.251,108.256,108.236,108.242,255699996.0
2005-04-06 00:28:00,108.234,108.251,108.23,108.246,448599998.0
2005-04-06 00:29:00,108.263,108.27,108.242,108.245,112300003.0
2005-04-06 00:30:00,108.224,108.262,108.223,108.259,190900000.0
2005-04-06 00:31:00,108.25,108.27,108.25,108.258,319900008.0
2005-04-06 00:32:00,108.256,108.259,108.242,108.242,167799998.0
2005-04-06 00:33:00,108.233,108.266,108.227,108.266,198400003.0
2005-04-06 00:34:00,108.254,108.265,108.245,108.265,165399998.0
2005-04-06 00:35:00,108.269,108.27,108.233,108.254,329100006.0
2005-04-06 00:36:00,108.251,108.273,108.242,108.273,323400003.0
2005-04-06 00:37:00,108.281,108.281,108.248,108.261,125199999.0
2005-04-06 00:38:00,108.255,108.255,108.24,108.25,211499996.0
2005-04-06 00:39:00,108.274,108.277,108.259,108.263,279799996.0
2005-04-06 00:40:00,108.265,108.274,108.247,108.253,248099998.0
2005-04-06 00:41:00,108.261,108.265,108.243,108.258,228300000.0
2005-04-06 00:42:00,108.256,108.269,108.243,108.253,453199996.0
2005-04-06 00:43:00,108.263,108.27,108.239,108.249,334899996.0
2005-04-06 00:44:00,108.253,108.304,108.248,108.293,200699999.0
2005-04-06 00:45:00,108.286,108.305,108.268,108.305,222500005.0
2005-04-06 00:46:00,108.311,108.326,108.292,108.303,169099998.0
2005-04-06 00:47:00,108.306,108.317,108.274,108.301,229300001.0
2005-04-06 00:48:00,108.306,108.313,108.296,108.298,261499998.0
2005-04-06 00:49:00,108.313,108.325,108.282,108.29,207999999.0
2005-04-06 00:50:00,108.313,108.324,108.295,108.317,194900003.0
2005-04-06 00:51:00,108.311,108.314,108.289,108.294,323900007.0
2005-04-06 00:52:00,108.285,108.303,108.27,108.271,371600008.0
2005-04-06 00:53:00,108.278,108.284,108.252,108.256,236800000.0
2005-04-06 00:54:00,108.261,108.268,108.227,108.251,341199996.0
2005-04-06 00:55:00,108.241,108.26,108.227,108.26,251399996.0
2005-04-06 00:56:00,108.258,108.272,108.244,108.261,283099998.0
2005-04-06 00:57:00,108.253,108.27,108.247,108.265,186400002.0
2005-04-06 00:58:00,108.251,108.262,108.244,108.252,283300004.0
2005-04-06 00:59:00,108.265,108.271,108.251,108.266,182299997.0
2005-04-06 01:00:00,108.276,108.276,108.254,108.259,172000000.0
2005-04-06 01:01:00,108.268,108.268,108.24,108.25,236800002.0
2005-04-06 01:02:00,108.267,108.267,108.25,108.26,337299998.0
2005-04-06 01:03:00,108.273,108.282,108.249,108.261,220300000.0
2005-04-06 01:04:00,108.273,108.281,108.268,108.281,304200004.0
2005-04-06 01:05:00,108.263,108.285,108.263,108.279,137899999.0
2005-04-06 01:06:00,108.253,108.288,108.252,108.287,200200003.0
2005-04-06 01:07:00,108.269,108.3,108.266,108.3,127799999.0
2005-04-06 01:08:00,108.281,108.314,108.276,108.306,296700007.0
2005-04-06 01:09:00,108.311,108.315,108.294,108.303,237499998.0
2005-04-06 01:10:00,108.319,108.32,108.286,108.3,280300000.0
2005-04-06 01:11:00,108.296,108.317,108.289,108.304,190899995.0
2005-04-06 01:12:00,108.318,108.328,108.297,108.312,342099999.0
2005-04-06 01:13:00,108.312,108.335,108.299,108.327,228499995.0
2005-04-06 01:14:00,108.331,108.338,108.31,108.31,117200001.0
2005-04-06 01:15:00,108.321,108.326,108.316,108.322,246900003.0
2005-04-06 01:16:00,108.349,108.349,108.319,108.325,236800001.0
2005-04-06 01:17:00,108.321,108.329,108.31,108.324,277499998.0
2005-04-06 01:18:00,108.321,108.324,108.279,108.29,259899995.0
2005-04-06 01:19:00,108.281,108.29,108.275,108.29,83500000.0
2005-04-06 01:20:00,108.296,108.305,108.284,108.286,143499998.0
2005-04-06 01:21:00,108.296,108.305,108.272,108.284,288800001.0
2005-04-06 01:22:00,108.269,108.306,108.269,108.293,342699997.0
2005-04-06 01:23:00,108.283,108.312,108.282,108.29,207700003.0
2005-04-06 01:24:00,108.303,108.312,108.287,108.304,258100005.0
2005-04-06 01:25:00,108.294,108.295,108.282,108.295,289999996.0
2005-04-06 01:26:00,108.303,108.31,108.28,108.292,290800003.0
2005-04-06 01:27:00,108.311,108.315,108.282,108.295,267500001.0
2005-04-06 01:28:00,108.283,108.306,108.281,108.298,289000005.0
2005-04-06 01:29:00,108.304,108.314,108.282,108.298,238200004.0
2005-04-06 01:30:00,108.301,108.317,108.286,108.302,343600001.0
2005-04-06 01:31:00,108.311,108.329,108.293,108.316,219499997.0
2005-04-06 01:32:00,108.309,108.34,108.309,108.338,211300001.0
2005-04-06 01:33:00,108.334,108.341,108.314,108.33,168699996.0
2005-04-06 01:34:00,108.314,108.337,108.304,108.313,401200003.0
2005-04-06 01:35:00,108.311,108.315,108.289,108.301,269199996.0
2005-04-06 01:36:00,108.304,108.332,108.301,108.319,257800002.0
2005-04-06 01:37:00,108.332,108.346,108.321,108.342,333400000.0
2005-04-06 01:38:00,108.356,108.364,108.341,108.363,156899999.0
2005-04-06 01:39:00,108.363,108.381,108.353,108.356,348799997.0
2005-04-06 01:40:00,108.354,108.376,108.347,108.365,156499999.0
2005-04-06 01:41:00,108.351,108.371,108.346,108.349,353199997.0
2005-04-06 01:42:00,108.349,108.381,108.347,108.364,134700001.0
2005-04-06 01:43:00,108.385,108.406,108.381,108.39,364100000.0
2005-04-06 01:44:00,108.389,108.437,108.389,108.423,263599999.0
2005-04-06 01:45:00,108.393,108.411,108.375,108.381,397899998.0
2005-04-06 01:46:00,108.386,108.394,108.352,108.355,171400000.0
2005-04-06 01:47:00,108.358,108.371,108.352,108.354,141300002.0
2005-04-06 01:48:00,108.352,108.378,108.345,108.361,172800002.0
2005-04-06 01:49:00,108.346,108.361,108.329,108.361,255200004.0
2005-04-06 01:50:00,108.331,108.345,108.321,108.327,286500002.0
2005-04-06 01:51:00,108.306,108.315,108.285,108.303,419100004.0
2005-04-06 01:52:00,108.299,108.315,108.285,108.298,352100003.0
2005-04-06 01:53:00,108.316,108.324,108.284,108.293,174100000.0
2005-04-06 01:54:00,108.298,108.312,108.284,108.301,298600002.0
2005-04-06 01:55:00,108.303,108.303,108.262,108.282,241400003.0
2005-04-06 01:56:00,108.293,108.302,108.271,108.288,286800005.0
2005-04-06 01:57:00,108.29,108.305,108.281,108.297,216100003.0
2005-04-06 01:58:00,108.279,108.299,108.266,108.282,302699999.0
2005-04-06 01:59:00,108.271,108.293,108.26,108.285,271099997.0
2005-04-06 02:00:00,108.281,108.305,108.281,108.299,202500003.0
2005-04-06 02:01:00,108.302,108.315,108.298,108.304,256499999.0
2005-04-06 02:02:00,108.308,108.321,108.293,108.315,358699997.0
2005-04-06 02:03:00,108.314,108.327,108.303,108.321,285900001.0
2005-04-06 02:04:00,108.299,108.331,108.297,108.331,171499999.0
2005-04-06 02:05:00,108.329,108.361,108.329,108.354,208399997.0
2005-04-06 02:06:00,108.351,108.392,108.342,108.387,188400001.0
2005-04-06 02:07:00,108.376,108.377,108.355,108.372,196299996.0
2005-04-06 02:08:00,108.371,108.377,108.357,108.357,250300000.0
2005-04-06 02:09:00,108.353,108.397,108.352,108.397,304100000.0
2005-04-06 02:10:00,108.393,108.418,108.382,108.418,372400004.0
2005-04-06 02:11:00,108.399,108.413,108.39,108.405,212599998.0
2005-04-06 02:12:00,108.403,108.409,108.382,108.393,313299996.0
2005-04-06 02:13:00,108.423,108.427,108.381,108.381,323500002.0
2005-04-06 02:14:00,108.396,108.396,108.363,108.376,165400001.0
2005-04-06 02:15:00,108.366,108.381,108.364,108.375,56400000.0
2005-04-06 02:16:00,108.381,108.382,108.346,108.371,203100001.0
2005-04-06 02:17:00,108.386,108.391,108.368,108.39,191199999.0
2005-04-06 02:18:00,108.368,108.381,108.359,108.359,160199998.0
2005-04-06 02:19:00,108.352,108.374,108.347,108.374,117000000.0
2005-04-06 02:20:00,108.38,108.387,108.351,108.351,185000005.0
2005-04-06 02:21:00,108.353,108.378,108.346,108.378,203900003.0
2005-04-06 02:22:00,108.358,108.382,108.351,108.379,161000003.0
2005-04-06 02:23:00,108.364,108.383,108.357,108.366,281999999.0
2005-04-06 02:24:00,108.381,108.39,108.371,108.389,186600002.0
2005-04-06 02:25:00,108.379,108.383,108.37,108.376,252399997.0
2005-04-06 02:26:00,108.376,108.381,108.356,108.356,255600000.0
2005-04-06 02:27:00,108.336,108.381,108.328,108.362,306600001.0
2005-04-06 02:28:00,108.343,108.356,108.325,108.335,307500004.0
2005-04-06 02:29:00,108.368,108.368,108.336,108.346,334899997.0
2005-04-06 02:30:00,108.339,108.352,108.312,108.328,215100001.0
2005-04-06 02:31:00,108.349,108.35,108.302,108.306,287399998.0
2005-04-06 02:32:00,108.311,108.311,108.268,108.291,213100000.0
2005-04-06 02:33:00,108.289,108.302,108.276,108.289,298999991.0
2005-04-06 02:34:00,108.289,108.292,108.28,108.281,224100002.0
2005-04-06 02:35:00,108.274,108.283,108.264,108.277,361300003.0
2005-04-06 02:36:00,108.269,108.287,108.257,108.287,129900003.0
2005-04-06 02:37:00,108.283,108.292,108.269,108.278,222099997.0
2005-04-06 02:38:00,108.271,108.283,108.254,108.271,216600002.0
2005-04-06 02:39:00,108.264,108.281,108.26,108.281,422300002.0
2005-04-06 02:40:00,108.298,108.299,108.271,108.293,381100002.0
2005-04-06 02:41:00,108.296,108.297,108.278,108.287,185999998.0
2005-04-06 02:42:00,108.269,108.318,108.269,108.311,149699997.0
2005-04-06 02:43:00,108.318,108.318,108.27,108.275,275499995.0
2005-04-06 02:44:00,108.281,108.299,108.272,108.292,210800003.0
2005-04-06 02:45:00,108.274,108.293,108.268,108.288,406399993.0
2005-04-06 02:46:00,108.291,108.296,108.273,108.283,280099997.0
2005-04-06 02:47:00,108.285,108.303,108.265,108.303,426299997.0
2005-04-06 02:48:00,108.291,108.318,108.28,108.294,224199997.0
2005-04-06 02:49:00,108.301,108.302,108.288,108.298,205100000.0
2005-04-06 02:50:00,108.294,108.296,108.28,108.286,143799999.0
2005-04-06 02:51:00,108.291,108.303,108.279,108.296,202700002.0
2005-04-06 02:52:00,108.3,108.315,108.3,108.307,244000003.0
2005-04-06 02:53:00,108.311,108.321,108.294,108.312,151199997.0
2005-04-06 02:54:00,108.299,108.317,108.296,108.308,155099995.0
2005-04-06 02:55:00,108.339,108.344,108.277,108.283,275499998.0
2005-04-06 02:56:00,108.284,108.292,108.275,108.28,221500001.0
2005-04-06 02:57:00,108.271,108.291,108.264,108.279,134800004.0
2005-04-06 02:58:00,108.266,108.269,108.254,108.264,268499998.0
2005-04-06 02:59:00,108.254,108.264,108.242,108.245,177800004.0
2005-04-06 03:00:00,108.224,108.235,108.209,108.214,270300002.0
2005-04-06 03:01:00,108.211,108.221,108.188,108.21,226900000.0
2005-04-06 03:02:00,108.208,108.21,108.165,108.168,239499996.0
2005-04-06 03:03:00,108.149,108.176,108.126,108.126,465400004.0
2005-04-06 03:04:00,108.125,108.15,108.123,108.144,395200000.0
2005-04-06 03:05:00,108.166,108.177,108.146,108.146,250399996.0
2005-04-06 03:06:00,108.146,108.158,108.135,108.144,140700000.0
2005-04-06 03:07:00,108.134,108.157,108.129,108.146,341500004.0
2005-04-06 03:08:00,108.154,108.159,108.138,108.148,295999997.0
2005-04-06 03:09:00,108.143,108.16,108.142,108.16,142599999.0
2005-04-06 03:10:00,108.134,108.182,108.134,108.161,309700004.0
2005-04-06 03:11:00,108.159,108.177,108.15,108.164,232700003.0
2005-04-06 03:12:00,108.161,108.171,108.155,108.161,313199999.0
2005-04-06 03:13:00,108.181,108.186,108.151,108.166,270499999.0
2005-04-06 03:14:00,108.168,108.182,108.162,108.166,190899998.0
2005-04-06 03:15:00,108.171,108.193,108.166,108.181,315200005.0
2005-04-06 03:16:00,108.175,108.175,108.156,108.171,222000001.0
2005-04-06 03:17:00,108.166,108.189,108.166,108.186,354000000.0
2005-04-06 03:18:00,108.179,108.195,108.169,108.191,195600001.0
2005-04-06 03:19:00,108.187,108.196,108.175,108.192,346000000.0
2005-04-06 03:20:00,108.21,108.21,108.183,108.192,211500000.0
2005-04-06 03:21:00,108.186,108.192,108.182,108.184,241700006.0
2005-04-06 03:22:00,108.189,108.201,108.171,108.185,313900003.0
2005-04-06 03:23:00,108.195,108.203,108.181,108.195,266899996.0
2005-04-06 03:24:00,108.186,108.201,108.176,108.187,420600001.0
2005-04-06 03:25:00,108.187,108.187,108.167,108.167,286399999.0
2005-04-06 03:26:00,108.151,108.185,108.146,108.176,335299998.0
2005-04-06 03:27:00,108.171,108.186,108.163,108.179,282100004.0
2005-04-06 03:28:00,108.181,108.181,108.145,108.162,241900005.0
2005-04-06 03:29:00,108.156,108.171,108.145,108.149,288600003.0
2005-04-06 03:30:00,108.141,108.153,108.089,108.102,257200004.0
2005-04-06 03:31:00,108.091,108.108,108.082,108.091,328000008.0
2005-04-06 03:32:00,108.088,108.101,108.054,108.059,146299998.0
2005-04-06 03:33:00,108.079,108.089,108.057,108.081,229999999.0
2005-04-06 03:34:00,108.099,108.1,108.07,108.079,227200000.0
2005-04-06 03:35:00,108.098,108.11,108.087,108.093,176199998.0
2005-04-06 03:36:00,108.082,108.088,108.072,108.082,237399995.0
2005-04-06 03:37:00,108.081,108.091,108.073,108.083,265800000.0
2005-04-06 03:38:00,108.099,108.1,108.073,108.075,220000001.0
2005-04-06 03:39:00,108.078,108.102,108.069,108.099,136300000.0
2005-04-06 03:40:00,108.106,108.112,108.094,108.111,266699996.0
2005-04-06 03:41:00,108.096,108.109,108.089,108.105,292100004.0
2005-04-06 03:42:00,108.116,108.116,108.078,108.088,293799995.0
2005-04-06 03:43:00,108.106,108.113,108.093,108.097,325899994.0
2005-04-06 03:44:00,108.121,108.13,108.074,108.106,309700006.0
2005-04-06 03:45:00,108.119,108.12,108.1,108.113,202000006.0
2005-04-06 03:46:00,108.103,108.105,108.076,108.094,224699999.0
2005-04-06 03:47:00,108.113,108.122,108.095,108.111,295500002.0
2005-04-06 03:48:00,108.12,108.127,108.11,108.124,307399998.0
2005-04-06 03:49:00,108.128,108.144,108.122,108.138,274800000.0
2005-04-06 03:50:00,108.148,108.156,108.118,108.134,370900002.0
2005-04-06 03:51:00,108.141,108.151,108.125,108.139,278800004.0
2005-04-06 03:52:00,108.131,108.146,108.119,108.134,267600000.0
2005-04-06 03:53:00,108.128,108.14,108.116,108.122,158700000.0
2005-04-06 03:54:00,108.12,108.158,108.12,108.158,199000003.0
2005-04-06 03:55:00,108.147,108.155,108.137,108.151,252899996.0
2005-04-06 03:56:00,108.136,108.151,108.127,108.151,292400000.0
2005-04-06 03:57:00,108.134,108.147,108.125,108.134,318400002.0
2005-04-06 03:58:00,108.141,108.141,108.103,108.113,265500000.0
2005-04-06 03:59:00,108.101,108.115,108.093,108.104,377000001.0
2005-04-06 04:00:00,108.115,108.123,108.111,108.118,205300004.0
2005-04-06 04:01:00,108.104,108.134,108.101,108.133,422399999.0
2005-04-06 04:02:00,108.113,108.131,108.107,108.13,124800001.0
2005-04-06 04:03:00,108.124,108.124,108.107,108.124,155299999.0
2005-04-06 04:04:00,108.126,108.139,108.11,108.137,355599993.0
2005-04-06 04:05:00,108.139,108.143,108.125,108.127,226200001.0
2005-04-06 04:06:00,108.133,108.142,108.11,108.125,269299996.0
2005-04-06 04:07:00,108.138,108.141,108.113,108.119,289400001.0
2005-04-06 04:08:00,108.107,108.14,108.097,108.137,312399999.0
2005-04-06 04:09:00,108.133,108.142,108.111,108.116,189600005.0
2005-04-06 04:10:00,108.154,108.155,108.118,108.123,327700006.0
2005-04-06 04:11:00,108.129,108.152,108.128,108.145,376700003.0
2005-04-06 04:12:00,108.151,108.163,108.144,108.162,238900004.0
2005-04-06 04:13:00,108.153,108.172,108.153,108.162,150299997.0
2005-04-06 04:14:00,108.171,108.175,108.147,108.153,109400001.0
2005-04-06 04:15:00,108.149,108.156,108.133,108.154,155800002.0
2005-04-06 04:16:00,108.161,108.161,108.135,108.147,212099996.0
2005-04-06 04:17:00,108.148,108.162,108.137,108.15,221800000.0
2005-04-06 04:18:00,108.142,108.155,108.134,108.141,192999997.0
2005-04-06 04:19:00,108.163,108.17,108.15,108.16,242599999.0
2005-04-06 04:20:00,108.151,108.16,108.143,108.149,267799994.0
2005-04-06 04:21:00,108.131,108.154,108.126,108.13,279900000.0
2005-04-06 04:22:00,108.113,108.122,108.093,108.104,236800002.0
2005-04-06 04:23:00,108.099,108.106,108.071,108.076,213600001.0
2005-04-06 04:24:00,108.064,108.106,108.064,108.106,270199998.0
2005-04-06 04:25:00,108.074,108.088,108.066,108.078,214499999.0
2005-04-06 04:26:00,108.056,108.092,108.056,108.083,312100002.0
2005-04-06 04:27:00,108.086,108.096,108.08,108.082,163600004.0
2005-04-06 04:28:00,108.091,108.102,108.082,108.086,261600001.0
2005-04-06 04:29:00,108.088,108.101,108.079,108.083,100800000.0
2005-04-06 04:30:00,108.088,108.106,108.088,108.095,185399998.0
2005-04-06 04:31:00,108.081,108.098,108.07,108.085,148499996.0
2005-04-06 04:32:00,108.08,108.087,108.062,108.062,254300003.0
2005-04-06 04:33:00,108.066,108.083,108.066,108.071,322500000.0
2005-04-06 04:34:00,108.063,108.069,108.033,108.035,266300000.0
2005-04-06 04:35:00,108.034,108.06,108.027,108.06,256099998.0
2005-04-06 04:36:00,108.036,108.061,108.023,108.048,345100001.0
2005-04-06 04:37:00,108.038,108.043,108.006,108.013,245599999.0
2005-04-06 04:38:00,108.029,108.048,108.015,108.047,257299997.0
2005-04-06 04:39:00,108.038,108.043,108.022,108.027,111499998.0
2005-04-06 04:40:00,108.041,108.057,108.031,108.057,253899998.0
2005-04-06 04:41:00,108.044,108.051,108.027,108.033,156999995.0
2005-04-06 04:42:00,108.041,108.063,108.031,108.052,90500001.0
2005-04-06 04:43:00,108.044,108.053,108.029,108.029,404599999.0
2005-04-06 04:44:00,108.022,108.023,108.009,108.009,194500003.0
2005-04-06 04:45:00,107.999,108.016,107.981,108.003,224199992.0
2005-04-06 04:46:00,108.011,108.016,107.994,108.0,419499996.0
2005-04-06 04:47:00,108.021,108.021,108.001,108.005,217299998.0
2005-04-06 04:48:00,108.026,108.037,108.004,108.029,186699998.0
2005-04-06 04:49:00,108.041,108.045,108.012,108.035,321400006.0
2005-04-06 04:50:00,108.03,108.033,108.003,108.003,394900005.0
2005-04-06 04:51:00,108.006,108.017,107.995,108.013,199600002.0
2005-04-06 04:52:00,108.016,108.025,107.994,108.003,194600002.0
2005-04-06 04:53:00,108.007,108.011,107.995,108.011,150900002.0
2005-04-06 04:54:00,108.013,108.022,108.001,108.013,152299998.0
2005-04-06 04:55:00,107.999,108.006,107.987,108.006,136099998.0
2005-04-06 04:56:00,107.998,108.012,107.997,108.005,170700000.0
2005-04-06 04:57:00,108.003,108.016,107.99,107.992,184699996.0
2005-04-06 04:58:00,107.993,107.998,107.976,107.984,184499998.0
2005-04-06 04:59:00,107.991,108.013,107.984,108.001,444099997.0
2005-04-06 05:00:00,108.016,108.024,108.009,108.016,231400001.0
2005-04-06 05:01:00,108.023,108.03,108.003,108.022,214300000.0
2005-04-06 05:02:00,108.012,108.034,108.005,108.027,281500001.0
2005-04-06 05:03:00,108.018,108.031,107.998,108.018,216099998.0
2005-04-06 05:04:00,108.031,108.035,108.004,108.022,336499998.0
2005-04-06 05:05:00,108.014,108.023,108.005,108.011,284500000.0
2005-04-06 05:06:00,108.023,108.032,108.006,108.029,340000002.0
2005-04-06 05:07:00,108.038,108.038,108.009,108.01,230299999.0
2005-04-06 05:08:00,108.007,108.039,107.991,108.012,264900001.0
2005-04-06 05:09:00,108.011,108.016,107.996,108.005,333200001.0
2005-04-06 05:10:00,108.029,108.03,108.002,108.016,165099999.0
2005-04-06 05:11:00,108.015,108.019,107.996,108.014,317899997.0
2005-04-06 05:12:00,108.001,108.001,107.984,107.993,183299996.0
2005-04-06 05:13:00,107.982,108.0,107.972,107.987,552900002.0
2005-04-06 05:14:00,107.983,107.992,107.968,107.992,190600003.0
2005-04-06 05:15:00,107.977,108.0,107.977,107.997,150199999.0
2005-04-06 05:16:00,107.979,107.987,107.941,107.987,352200001.0
2005-04-06 05:17:00,107.974,108.003,107.968,107.999,212699998.0
2005-04-06 05:18:00,108.009,108.011,107.978,107.994,344699996.0
2005-04-06 05:19:00,107.999,108.018,107.998,108.003,364000003.0
2005-04-06 05:20:00,108.03,108.03,108.006,108.023,205400004.0
2005-04-06 05:21:00,108.026,108.027,107.994,107.999,315900006.0
2005-04-06 05:22:00,108.003,108.018,107.998,108.016,289900002.0
2005-04-06 05:23:00,108.026,108.046,108.016,108.032,345000004.0
2005-04-06 05:24:00,108.033,108.038,108.023,108.028,226399997.0
2005-04-06 05:25:00,108.026,108.039,108.013,108.022,277300006.0
2005-04-06 05:26:00,107.998,108.037,107.998,108.032,231500001.0
2005-04-06 05:27:00,108.034,108.034,108.021,108.033,362299999.0
2005-04-06 05:28:00,108.026,108.035,108.017,108.03,192699999.0
2005-04-06 05:29:00,108.009,108.053,108.009,108.049,271500008.0
2005-04-06 05:30:00,108.039,108.052,108.025,108.04,195399997.0
2005-04-06 05:31:00,108.026,108.052,108.022,108.041,218900001.0
2005-04-06 05:32:00,108.017,108.055,108.017,108.046,313400002.0
2005-04-06 05:33:00,108.06,108.065,108.031,108.053,329900002.0
2005-04-06 05:34:00,108.029,108.058,108.029,108.042,312899998.0
2005-04-06 05:35:00,108.031,108.05,108.026,108.026,374300001.0
2005-04-06 05:36:00,108.034,108.048,108.031,108.039,219500000.0
2005-04-06 05:37:00,108.043,108.05,108.035,108.044,155199998.0
2005-04-06 05:38:00,108.053,108.061,108.032,108.048,183399996.0
2005-04-06 05:39:00,108.024,108.055,108.024,108.042,219700000.0
2005-04-06 05:40:00,108.053,108.059,108.044,108.054,162900001.0
2005-04-06 05:41:00,108.053,108.062,108.035,108.048,332200004.0
2005-04-06 05:42:00,108.029,108.055,108.022,108.045,240800004.0
2005-04-06 05:43:00,108.039,108.06,108.031,108.05,219300002.0
2005-04-06 05:44:00,108.032,108.046,108.019,108.042,215400005.0
2005-04-06 05:45:00,108.051,108.055,108.022,108.045,158399997.0
2005-04-06 05:46:00,108.034,108.038,108.015,108.033,215100000.0
2005-04-06 05:47:00,108.026,108.054,108.025,108.048,228100002.0
2005-04-06 05:48:00,108.046,108.058,108.044,108.056,349600000.0
2005-04-06 05:49:00,108.042,108.067,108.032,108.061,160199998.0
2005-04-06 05:50:00,108.061,108.073,108.054,108.07,150000001.0
2005-04-06 05:51:00,108.061,108.078,108.056,108.077,238500000.0
2005-04-06 05:52:00,108.061,108.081,108.058,108.08,188799997.0
2005-04-06 05:53:00,108.076,108.098,108.076,108.093,187300003.0
2005-04-06 05:54:00,108.102,108.112,108.09,108.106,459399999.0
2005-04-06 05:55:00,108.111,108.111,108.09,108.104,527599989.0
2005-04-06 05:56:00,108.093,108.107,108.093,108.094,198699999.0
2005-04-06 05:57:00,108.079,108.111,108.078,108.084,380099996.0
2005-04-06 05:58:00,108.106,108.109,108.087,108.096,308199996.0
2005-04-06 05:59:00,108.117,108.117,108.086,108.093,126000001.0
2005-04-06 06:00:00,108.098,108.119,108.098,108.116,192600004.0
2005-04-06 06:01:00,108.101,108.112,108.078,108.098,256899998.0
2005-04-06 06:02:00,108.096,108.109,108.082,108.109,312200000.0
2005-04-06 06:03:00,108.086,108.105,108.084,108.088,214600003.0
2005-04-06 06:04:00,108.071,108.094,108.063,108.084,222399999.0
2005-04-06 06:05:00,108.101,108.106,108.083,108.096,173500004.0
2005-04-06 06:06:00,108.104,108.104,108.079,108.093,208099999.0
2005-04-06 06:07:00,108.091,108.093,108.06,108.067,329200002.0
2005-04-06 06:08:00,108.069,108.078,108.053,108.071,205600000.0
2005-04-06 06:09:00,108.071,108.075,108.048,108.069,253099999.0
2005-04-06 06:10:00,108.076,108.076,108.052,108.063,237500000.0
2005-04-06 06:11:00,108.039,108.057,108.039,108.054,288800002.0
2005-04-06 06:12:00,108.043,108.055,108.025,108.032,233700001.0
2005-04-06 06:13:00,108.026,108.038,108.013,108.034,238500002.0
2005-04-06 06:14:00,108.026,108.026,107.979,107.986,350999995.0
2005-04-06 06:15:00,108.002,108.017,107.998,107.998,216299999.0
2005-04-06 06:16:00,108.011,108.011,107.989,107.995,342000004.0
2005-04-06 06:17:00,108.003,108.014,107.994,107.999,160900002.0
2005-04-06 06:18:00,107.987,107.996,107.975,107.99,189199996.0
2005-04-06 06:19:00,107.993,108.001,107.95,107.953,297700000.0
2005-04-06 06:20:00,107.952,107.979,107.951,107.961,335899999.0
2005-04-06 06:21:00,107.959,107.967,107.935,107.943,130800004.0
2005-04-06 06:22:00,107.936,107.956,107.934,107.945,155099996.0
2005-04-06 06:23:00,107.942,107.961,107.939,107.96,187100000.0
2005-04-06 06:24:00,107.946,107.976,107.946,107.976,365399996.0
2005-04-06 06:25:00,107.961,107.992,107.956,107.98,402900001.0
2005-04-06 06:26:00,107.983,107.987,107.97,107.979,310400007.0
2005-04-06 06:27:00,107.998,107.999,107.941,107.953,306099998.0
2005-04-06 06:28:00,107.948,107.963,107.938,107.961,210900002.0
2005-04-06 06:29:00,107.953,107.955,107.929,107.93,274499998.0
2005-04-06 06:30:00,107.927,107.961,107.922,107.961,268700007.0
2005-04-06 06:31:00,107.964,107.975,107.949,107.955,364700001.0
2005-04-06 06:32:00,107.973,107.982,107.955,107.955,155700002.0
2005-04-06 06:33:00,107.953,107.962,107.94,107.948,143600001.0
2005-04-06 06:34:00,107.958,107.972,107.955,107.961,276299996.0
2005-04-06 06:35:00,107.979,107.981,107.956,107.959,173499998.0
2005-04-06 06:36:00,107.954,107.963,107.945,107.958,255499999.0
2005-04-06 06:37:00,107.946,107.965,107.946,107.954,178700003.0
2005-04-06 06:38:00,107.963,107.972,107.938,107.972,393800009.0
2005-04-06 06:39:00,107.961,107.985,107.957,107.979,357700010.0
2005-04-06 06:40:00,107.984,107.999,107.972,107.996,271400005.0
2005-04-06 06:41:00,108.009,108.011,107.984,107.995,303700000.0
2005-04-06 06:42:00,107.986,108.006,107.98,108.006,127899998.0
2005-04-06 06:43:00,107.991,108.009,107.985,107.991,169400000.0
2005-04-06 06:44:00,108.004,108.01,107.973,107.978,249399995.0
2005-04-06 06:45:00,107.966,107.984,107.96,107.961,192300003.0
2005-04-06 06:46:00,107.973,107.977,107.954,107.958,173700001.0
2005-04-06 06:47:00,107.951,107.96,107.946,107.947,196700003.0
2005-04-06 06:48:00,107.953,107.966,107.946,107.965,173299995.0
2005-04-06 06:49:00,107.961,107.98,107.953,107.971,275600007.0
2005-04-06 06:50:00,107.981,107.982,107.968,107.979,137099997.0
2005-04-06 06:51:00,107.97,107.976,107.959,107.959,309699995.0
2005-04-06 06:52:00,107.964,107.976,107.938,107.974,302600006.0
2005-04-06 06:53:00,107.974,107.994,107.965,107.986,254300005.0
2005-04-06 06:54:00,107.991,107.996,107.966,107.983,214100002.0
2005-04-06 06:55:00,107.986,107.991,107.967,107.981,175899998.0
2005-04-06 06:56:00,107.998,107.998,107.963,107.975,125600001.0
2005-04-06 06:57:00,107.964,107.982,107.949,107.976,422300000.0
2005-04-06 06:58:00,107.984,107.986,107.966,107.969,125699998.0
2005-04-06 06:59:00,107.971,107.997,107.96,107.997,303500008.0
2005-04-06 07:00:00,107.994,108.001,107.981,107.998,330999999.0
2005-04-06 07:01:00,107.993,107.994,107.961,107.961,233100001.0
2005-04-06 07:02:00,107.991,107.995,107.966,107.972,165000001.0
2005-04-06 07:03:00,107.989,107.99,107.958,107.958,377800002.0
2005-04-06 07:04:00,107.976,107.977,107.953,107.968,362199997.0
2005-04-06 07:05:00,107.964,107.986,107.96,107.986,288699999.0
2005-04-06 07:06:00,107.962,107.979,107.956,107.959,246300000.0
2005-04-06 07:07:00,107.963,107.963,107.941,107.953,240900003.0
2005-04-06 07:08:00,107.95,107.954,107.937,107.953,251600001.0
2005-04-06 07:09:00,107.94,107.957,107.94,107.944,325700001.0
2005-04-06 07:10:00,107.945,107.962,107.934,107.946,202600001.0
2005-04-06 07:11:00,107.942,107.949,107.932,107.943,191500005.0
2005-04-06 07:12:00,107.934,107.955,107.931,107.94,211199999.0
2005-04-06 07:13:00,107.938,107.939,107.915,107.931,257600003.0
2005-04-06 07:14:00,107.931,107.945,107.926,107.94,230199998.0
2005-04-06 07:15:00,107.943,107.952,107.926,107.931,243599999.0
2005-04-06 07:16:00,107.924,107.932,107.914,107.932,244499999.0
2005-04-06 07:17:00,107.921,107.939,107.916,107.937,183800003.0
2005-04-06 07:18:00,107.941,107.941,107.906,107.916,247700000.0
2005-04-06 07:19:00,107.909,107.942,107.908,107.931,400099997.0
2005-04-06 07:20:00,107.949,107.95,107.92,107.939,282899995.0
2005-04-06 07:21:00,107.931,107.957,107.918,107.956,278599996.0
2005-04-06 07:22:00,107.919,107.948,107.918,107.941,343500004.0
2005-04-06 07:23:00,107.936,107.943,107.907,107.91,144999995.0
2005-04-06 07:24:00,107.922,107.925,107.894,107.909,208900000.0
2005-04-06 07:25:00,107.909,107.92,107.903,107.919,247199996.0
2005-04-06 07:26:00,107.901,107.915,107.888,107.907,353999999.0
2005-04-06 07:27:00,107.884,107.903,107.877,107.887,395999992.0
2005-04-06 07:28:00,107.909,107.91,107.865,107.873,240700000.0
2005-04-06 07:29:00,107.891,107.891,107.848,107.873,289200000.0
2005-04-06 07:30:00,107.884,107.889,107.835,107.836,266599995.0
2005-04-06 07:31:00,107.849,107.859,107.832,107.858,140600002.0
2005-04-06 07:32:00,107.851,107.872,107.839,107.863,313399996.0
2005-04-06 07:33:00,107.861,107.888,107.852,107.881,322400001.0
2005-04-06 07:34:00,107.889,107.907,107.858,107.883,328900003.0
2005-04-06 07:35:00,107.868,107.889,107.865,107.886,223600000.0
2005-04-06 07:36:00,107.879,107.886,107.865,107.874,279100000.0
2005-04-06 07:37:00,107.878,107.884,107.868,107.882,251900006.0
2005-04-06 07:38:00,107.88,107.896,107.868,107.887,294299999.0
2005-04-06 07:39:00,107.884,107.903,107.884,107.899,120400002.0
2005-04-06 07:40:00,107.903,107.909,107.887,107.887,292800003.0
2005-04-06 07:41:00,107.896,107.927,107.886,107.927,248900001.0
2005-04-06 07:42:00,107.911,107.917,107.901,107.917,141599999.0
2005-04-06 07:43:00,107.933,107.942,107.921,107.932,291799995.0
2005-04-06 07:44:00,107.938,107.945,107.903,107.911,371899997.0
2005-04-06 07:45:00,107.916,107.916,107.894,107.903,346299998.0
2005-04-06 07:46:00,107.897,107.923,107.891,107.914,255600001.0
2005-04-06 07:47:00,107.901,107.93,107.89,107.916,218100003.0
2005-04-06 07:48:00,107.908,107.911,107.884,107.886,301499997.0
2005-04-06 07:49:00,107.889,107.904,107.875,107.89,140600001.0
2005-04-06 07:50:00,107.874,107.884,107.868,107.87,177700003.0
2005-04-06 07:51:00,107.891,107.894,107.861,107.87,164300000.0
2005-04-06 07:52:00,107.866,107.886,107.859,107.88,219300005.0
2005-04-06 07:53:00,107.871,107.892,107.864,107.877,65100001.0
2005-04-06 07:54:00,107.886,107.906,107.886,107.902,412399991.0
2005-04-06 07:55:00,107.938,107.938,107.883,107.906,240400002.0
2005-04-06 07:56:00,107.906,107.906,107.872,107.897,99500001.0
2005-04-06 07:57:00,107.895,107.912,107.874,107.906,301500000.0
2005-04-06 07:58:00,107.91,107.92,107.901,107.92,162300001.0
2005-04-06 07:59:00,107.921,107.921,107.878,107.895,279999997.0
2005-04-06 08:00:00,107.896,107.901,107.875,107.883,42800000.0
2005-04-06 08:01:00,107.881,107.896,107.871,107.882,275500000.0
2005-04-06 08:02:00,107.879,107.897,107.866,107.897,215200003.0
2005-04-06 08:03:00,107.889,107.911,107.889,107.903,185999998.0
2005-04-06 08:04:00,107.911,107.916,107.893,107.905,155800002.0
2005-04-06 08:05:00,107.914,107.928,107.907,107.916,261900002.0
2005-04-06 08:06:00,107.922,107.925,107.896,107.906,214499998.0
2005-04-06 08:07:00,107.904,107.922,107.902,107.92,223599998.0
2005-04-06 08:08:00,107.923,107.929,107.903,107.91,264499999.0
2005-04-06 08:09:00,107.919,107.92,107.881,107.893,196499998.0
2005-04-06 08:10:00,107.894,107.929,107.886,107.924,155799997.0
2005-04-06 08:11:00,107.943,107.952,107.917,107.935,465900012.0
2005-04-06 08:12:00,107.934,107.948,107.93,107.935,215199998.0
2005-04-06 08:13:00,107.948,107.956,107.92,107.942,247699998.0
2005-04-06 08:14:00,107.936,107.939,107.905,107.909,263300002.0
2005-04-06 08:15:00,107.904,107.933,107.899,107.907,397800006.0
2005-04-06 08:16:00,107.939,107.945,107.916,107.92,142199998.0
2005-04-06 08:17:00,107.918,107.935,107.91,107.915,218300003.0
2005-04-06 08:18:00,107.899,107.923,107.886,107.919,191300002.0
2005-04-06 08:19:00,107.898,107.923,107.898,107.92,221200002.0
2005-04-06 08:20:00,107.925,107.927,107.902,107.921,323599998.0
2005-04-06 08:21:00,107.934,107.95,107.924,107.941,222499999.0
2005-04-06 08:22:00,107.935,107.938,107.912,107.923,299700000.0
2005-04-06 08:23:00,107.914,107.931,107.909,107.917,132500001.0
2005-04-06 08:24:00,107.933,107.938,107.907,107.936,323699995.0
2005-04-06 08:25:00,107.939,107.963,107.921,107.961,193500002.0
2005-04-06 08:26:00,107.947,107.96,107.929,107.943,321099992.0
2005-04-06 08:27:00,107.949,107.957,107.937,107.951,226900003.0
2005-04-06 08:28:00,107.931,107.942,107.921,107.934,272799997.0
2005-04-06 08:29:00,107.923,107.936,107.915,107.924,279900004.0
2005-04-06 08:30:00,107.908,107.932,107.905,107.927,331599998.0
2005-04-06 08:31:00,107.928,107.944,107.913,107.938,417300008.0
2005-04-06 08:32:00,107.953,107.953,107.924,107.935,500000002.0
2005-04-06 08:33:00,107.939,107.939,107.911,107.923,283900000.0
2005-04-06 08:34:00,107.932,107.941,107.917,107.937,377400007.0
2005-04-06 08:35:00,107.926,107.937,107.915,107.932,149000002.0
2005-04-06 08:36:00,107.911,107.921,107.882,107.882,372300004.0
2005-04-06 08:37:00,107.878,107.892,107.864,107.885,257600001.0
2005-04-06 08:38:00,107.873,107.899,107.872,107.899,143899999.0
2005-04-06 08:39:00,107.888,107.899,107.879,107.885,290300001.0
2005-04-06 08:40:00,107.893,107.899,107.871,107.892,154899999.0
2005-04-06 08:41:00,107.909,107.916,107.86,107.9,388500007.0
2005-04-06 08:42:00,107.909,107.928,107.894,107.906,254100000.0
2005-04-06 08:43:00,107.919,107.92,107.881,107.894,401300001.0
2005-04-06 08:44:00,107.881,107.895,107.871,107.878,188500000.0
2005-04-06 08:45:00,107.881,107.905,107.877,107.905,189700001.0
2005-04-06 08:46:00,107.9,107.911,107.868,107.906,275200009.0
2005-04-06 08:47:00,107.905,107.913,107.891,107.9,298899999.0
2005-04-06 08:48:00,107.896,107.916,107.888,107.909,264600004.0
2005-04-06 08:49:00,107.921,107.921,107.898,107.913,270100001.0
2005-04-06 08:50:00,107.913,107.935,107.908,107.924,176600002.0
2005-04-06 08:51:00,107.914,107.957,107.906,107.952,235700005.0
2005-04-06 08:52:00,107.966,107.977,107.939,107.956,263900001.0
2005-04-06 08:53:00,107.971,107.996,107.944,107.953,278300004.0
2005-04-06 08:54:00,107.974,107.981,107.958,107.981,254600006.0
2005-04-06 08:55:00,107.991,108.021,107.977,108.0,177799998.0
2005-04-06 08:56:00,108.023,108.028,108.005,108.011,171000002.0
2005-04-06 08:57:00,108.009,108.038,108.007,108.032,200299999.0
2005-04-06 08:58:00,108.024,108.045,108.018,108.045,209500001.0
2005-04-06 08:59:00,108.051,108.057,108.035,108.037,256000001.0
2005-04-06 09:00:00,108.034,108.049,108.015,108.036,328099998.0
2005-04-06 09:01:00,108.061,108.077,108.051,108.062,232900004.0
2005-04-06 09:02:00,108.062,108.092,108.059,108.086,278000007.0
2005-04-06 09:03:00,108.084,108.096,108.076,108.084,208300003.0
2005-04-06 09:04:00,108.071,108.091,108.059,108.077,218399998.0
2005-04-06 09:05:00,108.066,108.095,108.062,108.069,227099999.0
2005-04-06 09:06:00,108.057,108.077,108.054,108.072,112399998.0
2005-04-06 09:07:00,108.073,108.074,108.041,108.041,365500004.0
2005-04-06 09:08:00,108.035,108.055,108.008,108.008,204800003.0
2005-04-06 09:09:00,108.043,108.047,108.025,108.042,273499997.0
2005-04-06 09:10:00,108.024,108.062,108.024,108.049,249800001.0
2005-04-06 09:11:00,108.05,108.064,108.031,108.061,233500001.0
2005-04-06 09:12:00,108.042,108.054,108.024,108.038,394700003.0
2005-04-06 09:13:00,108.018,108.029,107.985,107.995,135199999.0
2005-04-06 09:14:00,108.026,108.032,108.011,108.031,320499997.0
2005-04-06 09:15:00,108.019,108.053,108.007,108.048,291500011.0
2005-04-06 09:16:00,108.016,108.035,108.009,108.019,250699997.0
2005-04-06 09:17:00,107.989,108.039,107.989,108.039,238800004.0
2005-04-06 09:18:00,108.034,108.054,108.0,108.0,111199999.0
2005-04-06 09:19:00,108.018,108.029,107.999,108.0,225800002.0
2005-04-06 09:20:00,108.021,108.043,108.017,108.022,265899995.0
2005-04-06 09:21:00,108.016,108.038,108.001,108.002,161199997.0
2005-04-06 09:22:00,108.029,108.044,108.014,108.043,284999998.0
2005-04-06 09:23:00,108.039,108.06,108.03,108.05,124100003.0
2005-04-06 09:24:00,108.051,108.055,108.028,108.043,294099999.0
2005-04-06 09:25:00,108.041,108.067,108.041,108.054,353400003.0
2005-04-06 09:26:00,108.049,108.061,108.033,108.057,233400007.0
2005-04-06 09:27:00,108.043,108.054,108.033,108.042,228899999.0
2005-04-06 09:28:00,108.052,108.059,108.038,108.052,352699997.0
2005-04-06 09:29:00,108.061,108.073,108.052,108.068,297699997.0
2005-04-06 09:30:00,108.08,108.088,108.061,108.073,285099998.0
2005-04-06 09:31:00,108.093,108.099,108.079,108.092,197199997.0
2005-04-06 09:32:00,108.093,108.117,108.075,108.101,228700000.0
2005-04-06 09:33:00,108.083,108.109,108.083,108.109,459800007.0
2005-04-06 09:34:00,108.102,108.124,108.095,108.118,286000000.0
2005-04-06 09:35:00,108.125,108.132,108.115,108.122,236500001.0
2005-04-06 09:36:00,108.111,108.118,108.085,108.096,107899999.0
2005-04-06 09:37:00,108.086,108.114,108.071,108.102,148900002.0
2005-04-06 09:38:00,108.106,108.11,108.084,108.106,343500000.0
2005-04-06 09:39:00,108.101,108.101,108.076,108.09,321899998.0
2005-04-06 09:40:00,108.098,108.101,108.081,108.094,313000000.0
2005-04-06 09:41:00,108.076,108.094,108.066,108.089,267599996.0
2005-04-06 09:42:00,108.076,108.105,108.076,108.091,496200001.0
2005-04-06 09:43:00,108.098,108.11,108.089,108.105,269100004.0
2005-04-06 09:44:00,108.123,108.132,108.109,108.112,335799992.0
2005-04-06 09:45:00,108.117,108.142,108.112,108.142,268100003.0
2005-04-06 09:46:00,108.134,108.142,108.115,108.138,232600003.0
2005-04-06 09:47:00,108.131,108.136,108.118,108.122,182500004.0
2005-04-06 09:48:00,108.116,108.131,108.103,108.112,365999991.0
2005-04-06 09:49:00,108.086,108.114,108.081,108.091,282699999.0
2005-04-06 09:50:00,108.089,108.096,108.056,108.065,417099999.0
2005-04-06 09:51:00,108.073,108.073,108.03,108.067,262100000.0
2005-04-06 09:52:00,108.058,108.066,108.043,108.064,194099997.0
2005-04-06 09:53:00,108.066,108.071,108.057,108.058,231300007.0
2005-04-06 09:54:00,108.055,108.066,108.025,108.043,276499994.0
2005-04-06 09:55:00,108.066,108.075,108.037,108.064,308299996.0
2005-04-06 09:56:00,108.046,108.065,108.035,108.05,191299999.0
2005-04-06 09:57:00,108.046,108.06,108.041,108.06,198600002.0
2005-04-06 09:58:00,108.061,108.061,108.036,108.039,282999999.0
2005-04-06 09:59:00,108.038,108.045,108.022,108.041,243100000.0
2005-04-06 10:00:00,108.035,108.043,108.017,108.035,482899996.0
2005-04-06 10:01:00,108.032,108.048,108.009,108.038,295299993.0
2005-04-06 10:02:00,108.029,108.036,108.017,108.032,237200003.0
2005-04-06 10:03:00,108.012,108.052,107.994,108.043,274500003.0
2005-04-06 10:04:00,108.042,108.053,108.031,108.045,211499996.0
2005-04-06 10:05:00,108.051,108.051,107.969,107.969,248100000.0
2005-04-06 10:06:00,108.038,108.051,108.033,108.044,278199997.0
2005-04-06 10:07:00,108.048,108.053,108.025,108.05,379100003.0
2005-04-06 10:08:00,108.056,108.06,108.024,108.027,207300000.0
2005-04-06 10:09:00,108.036,108.045,108.032,108.045,285400003.0
2005-04-06 10:10:00,108.034,108.039,108.015,108.022,364100001.0
2005-04-06 10:11:00,108.054,108.054,108.015,108.039,330500000.0
2005-04-06 10:12:00,108.024,108.073,108.016,108.07,264499999.0
2005-04-06 10:13:00,108.064,108.07,108.055,108.062,172499998.0
2005-04-06 10:14:00,108.076,108.1,108.058,108.09,322599996.0
2005-04-06 10:15:00,108.103,108.111,108.077,108.1,164699999.0
2005-04-06 10:16:00,108.094,108.103,108.081,108.082,221899998.0
2005-04-06 10:17:00,108.083,108.091,108.075,108.091,323999997.0
2005-04-06 10:18:00,108.101,108.106,108.07,108.088,340499997.0
2005-04-06 10:19:00,108.109,108.132,108.092,108.108,215300002.0
2005-04-06 10:20:00,108.119,108.141,108.111,108.135,221600004.0
2005-04-06 10:21:00,108.136,108.152,108.124,108.128,170199999.0
2005-04-06 10:22:00,108.115,108.13,108.1,108.117,321700001.0
2005-04-06 10:23:00,108.129,108.13,108.1,108.107,279499999.0
2005-04-06 10:24:00,108.109,108.127,108.096,108.112,260900004.0
2005-04-06 10:25:00,108.118,108.129,108.102,108.114,321700000.0
2005-04-06 10:26:00,108.107,108.138,108.101,108.134,112499998.0
2005-04-06 10:27:00,108.122,108.147,108.117,108.142,209800002.0
2005-04-06 10:28:00,108.141,108.141,108.114,108.118,185000000.0
2005-04-06 10:29:00,108.123,108.14,108.118,108.119,253799996.0
2005-04-06 10:30:00,108.129,108.131,108.105,108.107,262799998.0
2005-04-06 10:31:00,108.116,108.122,108.099,108.105,291000005.0
2005-04-06 10:32:00,108.094,108.113,108.079,108.109,227800001.0
2005-04-06 10:33:00,108.094,108.131,108.083,108.118,242000002.0
2005-04-06 10:34:00,108.124,108.13,108.105,108.108,206299999.0
2005-04-06 10:35:00,108.096,108.123,108.094,108.109,303700000.0
2005-04-06 10:36:00,108.106,108.11,108.075,108.075,194500005.0
2005-04-06 10:37:00,108.093,108.101,108.076,108.085,228800002.0
2005-04-06 10:38:00,108.093,108.108,108.077,108.097,215499997.0
2005-04-06 10:39:00,108.096,108.096,108.071,108.091,152300003.0
2005-04-06 10:40:00,108.071,108.091,108.066,108.08,253299995.0
2005-04-06 10:41:00,108.07,108.086,108.062,108.086,465100001.0
2005-04-06 10:42:00,108.083,108.088,108.055,108.07,203399999.0
2005-04-06 10:43:00,108.072,108.097,108.067,108.085,241500003.0
2005-04-06 10:44:00,108.066,108.084,108.047,108.074,243099996.0
2005-04-06 10:45:00,108.086,108.092,108.059,108.063,340599996.0
2005-04-06 10:46:00,108.091,108.091,108.056,108.074,237600003.0
2005-04-06 10:47:00,108.079,108.094,108.066,108.084,222699997.0
2005-04-06 10:48:00,108.074,108.076,108.057,108.057,192299997.0
2005-04-06 10:49:00,108.058,108.058,108.036,108.053,232500005.0
2005-04-06 10:50:00,108.047,108.047,108.006,108.043,207400004.0
2005-04-06 10:51:00,108.041,108.053,108.036,108.05,354199999.0
2005-04-06 10:52:00,108.056,108.075,108.04,108.068,146400003.0
2005-04-06 10:53:00,108.059,108.078,108.053,108.077,174699999.0
2005-04-06 10:54:00,108.058,108.095,108.058,108.087,164300001.0
2005-04-06 10:55:00,108.093,108.1,108.069,108.069,218299998.0
2005-04-06 10:56:00,108.084,108.09,108.048,108.075,223999996.0
2005-04-06 10:57:00,108.076,108.094,108.076,108.076,266299992.0
2005-04-06 10:58:00,108.071,108.089,108.061,108.075,199300002.0
2005-04-06 10:59:00,108.079,108.083,108.065,108.083,252200002.0
2005-04-06 11:00:00,108.101,108.107,108.089,108.089,256700006.0
2005-04-06 11:01:00,108.11,108.118,108.092,108.117,276799998.0
2005-04-06 11:02:00,108.112,108.114,108.087,108.096,279299997.0
2005-04-06 11:03:00,108.089,108.093,108.079,108.079,243999997.0
2005-04-06 11:04:00,108.079,108.092,108.065,108.075,124799998.0
2005-04-06 11:05:00,108.059,108.08,108.051,108.052,317799996.0
2005-04-06 11:06:00,108.073,108.075,108.029,108.046,214800000.0
2005-04-06 11:07:00,108.068,108.068,108.024,108.028,197199998.0
2005-04-06 11:08:00,108.038,108.045,108.005,108.015,149900002.0
2005-04-06 11:09:00,108.04,108.045,108.01,108.018,333299999.0
2005-04-06 11:10:00,108.029,108.03,108.0,108.005,184599998.0
2005-04-06 11:11:00,107.983,108.047,107.983,108.047,295499997.0
2005-04-06 11:12:00,108.051,108.054,108.025,108.044,481699996.0
2005-04-06 11:13:00,108.014,108.049,108.006,108.035,153899996.0
2005-04-06 11:14:00,108.019,108.038,108.018,108.035,303500004.0
2005-04-06 11:15:00,108.021,108.039,108.009,108.039,193799996.0
2005-04-06 11:16:00,108.036,108.046,108.016,108.025,285000000.0
2005-04-06 11:17:00,108.041,108.048,108.015,108.046,280200003.0
2005-04-06 11:18:00,108.049,108.07,108.041,108.07,192600001.0
2005-04-06 11:19:00,108.049,108.064,108.035,108.054,236800002.0
2005-04-06 11:20:00,108.069,108.069,108.025,108.031,171700000.0
2005-04-06 11:21:00,108.017,108.031,108.01,108.031,52200000.0
2005-04-06 11:22:00,108.043,108.045,108.008,108.018,241100003.0
2005-04-06 11:23:00,108.033,108.042,108.026,108.028,258999998.0
2005-04-06 11:24:00,108.011,108.057,108.011,108.041,168899998.0
2005-04-06 11:25:00,108.02,108.041,108.004,108.031,184000002.0
2005-04-06 11:26:00,108.031,108.044,108.021,108.023,127399997.0
2005-04-06 11:27:00,108.012,108.054,108.01,108.039,209099998.0
2005-04-06 11:28:00,108.019,108.041,108.009,108.029,274199997.0
2005-04-06 11:29:00,108.043,108.045,108.012,108.028,284699998.0
2005-04-06 11:30:00,108.045,108.068,108.033,108.064,217700004.0
2005-04-06 11:31:00,108.101,108.129,108.086,108.129,306500006.0
2005-04-06 11:32:00,108.143,108.151,108.105,108.115,165299997.0
2005-04-06 11:33:00,108.114,108.134,108.102,108.134,135999999.0
2005-04-06 11:34:00,108.143,108.146,108.111,108.126,181299997.0
2005-04-06 11:35:00,108.139,108.159,108.124,108.158,165200001.0
2005-04-06 11:36:00,108.161,108.213,108.161,108.203,360700001.0
2005-04-06 11:37:00,108.203,108.21,108.188,108.208,213599994.0
2005-04-06 11:38:00,108.209,108.218,108.195,108.202,309799993.0
2005-04-06 11:39:00,108.209,108.216,108.195,108.212,231600000.0
2005-04-06 11:40:00,108.208,108.214,108.191,108.212,255800002.0
2005-04-06 11:41:00,108.219,108.292,108.219,108.281,336399999.0
2005-04-06 11:42:00,108.266,108.276,108.25,108.257,180700005.0
2005-04-06 11:43:00,108.271,108.282,108.261,108.268,223500003.0
2005-04-06 11:44:00,108.284,108.294,108.264,108.28,389299998.0
2005-04-06 11:45:00,108.282,108.294,108.258,108.272,303999999.0
2005-04-06 11:46:00,108.264,108.27,108.248,108.254,155899996.0
2005-04-06 11:47:00,108.249,108.268,108.244,108.257,293100002.0
2005-04-06 11:48:00,108.256,108.27,108.235,108.247,290700007.0
2005-04-06 11:49:00,108.244,108.272,108.237,108.264,151900000.0
2005-04-06 11:50:00,108.272,108.323,108.272,108.302,375299994.0
2005-04-06 11:51:00,108.291,108.336,108.286,108.325,406399996.0
2005-04-06 11:52:00,108.351,108.352,108.31,108.314,287300000.0
2005-04-06 11:53:00,108.315,108.327,108.298,108.298,334300007.0
2005-04-06 11:54:00,108.299,108.32,108.284,108.299,267299997.0
2005-04-06 11:55:00,108.308,108.311,108.284,108.296,222499999.0
2005-04-06 11:56:00,108.301,108.308,108.276,108.278,166299999.0
2005-04-06 11:57:00,108.276,108.313,108.276,108.304,217700002.0
2005-04-06 11:58:00,108.299,108.322,108.289,108.311,237100001.0
2005-04-06 11:59:00,108.328,108.333,108.305,108.316,271899997.0
2005-04-06 12:00:00,108.314,108.356,108.307,108.347,199599997.0
2005-04-06 12:01:00,108.341,108.359,108.331,108.336,132800003.0
2005-04-06 12:02:00,108.341,108.356,108.325,108.328,132499997.0
2005-04-06 12:03:00,108.34,108.34,108.308,108.318,301100001.0
2005-04-06 12:04:00,108.341,108.343,108.316,108.331,241299998.0
2005-04-06 12:05:00,108.331,108.355,108.326,108.346,383100002.0
2005-04-06 12:06:00,108.336,108.34,108.307,108.336,373399996.0
2005-04-06 12:07:00,108.351,108.351,108.325,108.333,85200000.0
2005-04-06 12:08:00,108.333,108.336,108.309,108.316,224499999.0
2005-04-06 12:09:00,108.316,108.341,108.316,108.324,154500000.0
2005-04-06 12:10:00,108.316,108.329,108.303,108.322,293000005.0
2005-04-06 12:11:00,108.333,108.339,108.312,108.328,421100003.0
2005-04-06 12:12:00,108.334,108.334,108.307,108.322,207300004.0
2005-04-06 12:13:00,108.321,108.336,108.311,108.329,280000003.0
2005-04-06 12:14:00,108.319,108.332,108.304,108.304,342600005.0
2005-04-06 12:15:00,108.319,108.33,108.306,108.316,196900002.0
2005-04-06 12:16:00,108.301,108.323,108.3,108.304,327699994.0
2005-04-06 12:17:00,108.301,108.314,108.288,108.304,299999997.0
2005-04-06 12:18:00,108.306,108.322,108.29,108.311,69100001.0
2005-04-06 12:19:00,108.318,108.333,108.304,108.333,184000002.0
2005-04-06 12:20:00,108.316,108.327,108.302,108.324,191100000.0
2005-04-06 12:21:00,108.319,108.337,108.308,108.337,235699998.0
2005-04-06 12:22:00,108.316,108.342,108.303,108.342,219799999.0
2005-04-06 12:23:00,108.324,108.351,108.321,108.325,377499998.0
2005-04-06 12:24:00,108.339,108.342,108.318,108.335,299800005.0
2005-04-06 12:25:00,108.324,108.34,108.324,108.33,202700000.0
2005-04-06 12:26:00,108.338,108.345,108.318,108.332,182700001.0
2005-04-06 12:27:00,108.336,108.347,108.318,108.328,216899995.0
2005-04-06 12:28:00,108.335,108.352,108.325,108.345,340200004.0
2005-04-06 12:29:00,108.361,108.378,108.346,108.368,236799999.0
2005-04-06 12:30:00,108.364,108.381,108.355,108.372,193999995.0
2005-04-06 12:31:00,108.383,108.39,108.365,108.381,492500000.0
2005-04-06 12:32:00,108.381,108.4,108.37,108.399,257500003.0
2005-04-06 12:33:00,108.401,108.427,108.391,108.418,226900001.0
2005-04-06 12:34:00,108.413,108.419,108.38,108.38,180899996.0
2005-04-06 12:35:00,108.393,108.402,108.379,108.386,181999998.0
2005-04-06 12:36:00,108.384,108.39,108.37,108.378,318400000.0
2005-04-06 12:37:00,108.388,108.408,108.381,108.401,168899999.0
2005-04-06 12:38:00,108.394,108.422,108.379,108.413,201100000.0
2005-04-06 12:39:00,108.401,108.421,108.395,108.414,256000000.0
2005-04-06 12:40:00,108.411,108.415,108.386,108.4,333200005.0
2005-04-06 12:41:00,108.394,108.413,108.383,108.402,223900002.0
2005-04-06 12:42:00,108.404,108.413,108.378,108.383,226100005.0
2005-04-06 12:43:00,108.369,108.39,108.367,108.381,268399993.0
2005-04-06 12:44:00,108.389,108.391,108.366,108.371,345299999.0
2005-04-06 12:45:00,108.393,108.402,108.381,108.396,373700003.0
2005-04-06 12:46:00,108.409,108.411,108.393,108.393,190499997.0
2005-04-06 12:47:00,108.411,108.411,108.382,108.408,428199998.0
2005-04-06 12:48:00,108.385,108.429,108.37,108.429,368999999.0
2005-04-06 12:49:00,108.429,108.458,108.422,108.443,278399996.0
2005-04-06 12:50:00,108.429,108.448,108.416,108.429,158799999.0
2005-04-06 12:51:00,108.421,108.423,108.398,108.409,297399995.0
2005-04-06 12:52:00,108.399,108.402,108.376,108.399,273200000.0
2005-04-06 12:53:00,108.401,108.423,108.392,108.423,335699997.0
2005-04-06 12:54:00,108.428,108.435,108.409,108.418,220799997.0
2005-04-06 12:55:00,108.419,108.436,108.41,108.431,209900001.0
2005-04-06 12:56:00,108.418,108.427,108.406,108.423,448199994.0
2005-04-06 12:57:00,108.414,108.424,108.4,108.409,158299998.0
2005-04-06 12:58:00,108.401,108.434,108.401,108.413,387899997.0
2005-04-06 12:59:00,108.407,108.424,108.393,108.424,271099998.0
2005-04-06 13:00:00,108.404,108.424,108.4,108.416,181600001.0
2005-04-06 13:01:00,108.414,108.423,108.396,108.4,334699999.0
2005-04-06 13:02:00,108.413,108.413,108.374,108.397,416200000.0
2005-04-06 13:03:00,108.399,108.41,108.383,108.392,245199999.0
2005-04-06 13:04:00,108.372,108.393,108.37,108.374,222000000.0
2005-04-06 13:05:00,108.361,108.381,108.356,108.372,347599996.0
2005-04-06 13:06:00,108.376,108.386,108.361,108.366,238599999.0
2005-04-06 13:07:00,108.358,108.369,108.342,108.36,270799998.0
2005-04-06 13:08:00,108.379,108.399,108.379,108.397,194600002.0
2005-04-06 13:09:00,108.408,108.422,108.388,108.421,344899994.0
2005-04-06 13:10:00,108.423,108.432,108.408,108.426,506300004.0
2005-04-06 13:11:00,108.416,108.442,108.413,108.439,224800005.0
2005-04-06 13:12:00,108.418,108.429,108.348,108.348,101499999.0
2005-04-06 13:13:00,108.346,108.362,108.335,108.342,156999999.0
2005-04-06 13:14:00,108.318,108.362,108.316,108.347,280600002.0
2005-04-06 13:15:00,108.354,108.372,108.332,108.372,186900003.0
2005-04-06 13:16:00,108.376,108.387,108.373,108.382,210599997.0
2005-04-06 13:17:00,108.401,108.411,108.392,108.395,232600008.0
2005-04-06 13:18:00,108.401,108.418,108.39,108.401,417300003.0
2005-04-06 13:19:00,108.399,108.409,108.388,108.398,367599994.0
2005-04-06 13:20:00,108.394,108.413,108.39,108.403,213300004.0
2005-04-06 13:21:00,108.405,108.407,108.362,108.383,174000002.0
2005-04-06 13:22:00,108.408,108.415,108.374,108.4,232699998.0
2005-04-06 13:23:00,108.391,108.409,108.383,108.39,219300004.0
2005-04-06 13:24:00,108.427,108.427,108.387,108.393,256700005.0
2005-04-06 13:25:00,108.401,108.402,108.382,108.402,259800005.0
2005-04-06 13:26:00,108.391,108.404,108.37,108.37,316500006.0
2005-04-06 13:27:00,108.369,108.386,108.354,108.368,213599998.0
2005-04-06 13:28:00,108.381,108.398,108.38,108.398,310899999.0
2005-04-06 13:29:00,108.398,108.402,108.373,108.384,293300003.0
2005-04-06 13:30:00,108.369,108.393,108.361,108.379,301500000.0
2005-04-06 13:31:00,108.386,108.392,108.37,108.383,119500003.0
2005-04-06 13:32:00,108.39,108.395,108.371,108.372,290300001.0
2005-04-06 13:33:00,108.381,108.4,108.373,108.384,306900000.0
2005-04-06 13:34:00,108.405,108.428,108.398,108.427,219900004.0
2005-04-06 13:35:00,108.424,108.445,108.415,108.442,263800000.0
2005-04-06 13:36:00,108.433,108.443,108.412,108.434,417099998.0
2005-04-06 13:37:00,108.428,108.443,108.391,108.412,351800004.0
2005-04-06 13:38:00,108.416,108.423,108.398,108.398,215500001.0
2005-04-06 13:39:00,108.417,108.426,108.4,108.421,367100006.0
2005-04-06 13:40:00,108.426,108.436,108.406,108.432,354799997.0
2005-04-06 13:41:00,108.429,108.44,108.412,108.427,358399997.0
2005-04-06 13:42:00,108.429,108.445,108.42,108.438,270099997.0
2005-04-06 13:43:00,108.447,108.447,108.408,108.433,434000000.0
2005-04-06 13:44:00,108.431,108.431,108.388,108.418,295899997.0
2005-04-06 13:45:00,108.423,108.423,108.398,108.4,228000000.0
2005-04-06 13:46:00,108.406,108.446,108.406,108.431,257700003.0
2005-04-06 13:47:00,108.453,108.477,108.444,108.477,244900006.0
2005-04-06 13:48:00,108.491,108.494,108.447,108.471,187399998.0
2005-04-06 13:49:00,108.468,108.481,108.449,108.466,179400006.0
2005-04-06 13:50:00,108.479,108.48,108.436,108.446,321900004.0
2005-04-06 13:51:00,108.448,108.462,108.433,108.444,231700000.0
2005-04-06 13:52:00,108.431,108.453,108.431,108.444,339200001.0
2005-04-06 13:53:00,108.435,108.482,108.435,108.47,270699998.0
2005-04-06 13:54:00,108.493,108.512,108.482,108.494,218200000.0
2005-04-06 13:55:00,108.489,108.509,108.468,108.509,207500001.0
2005-04-06 13:56:00,108.494,108.512,108.481,108.506,301900004.0
2005-04-06 13:57:00,108.511,108.515,108.49,108.495,168300001.0
2005-04-06 13:58:00,108.474,108.502,108.466,108.49,249600001.0
2005-04-06 13:59:00,108.481,108.485,108.445,108.445,344300000.0
2005-04-06 14:00:00,108.446,108.45,108.407,108.425,252300002.0
2005-04-06 14:01:00,108.416,108.451,108.41,108.44,122100000.0
2005-04-06 14:02:00,108.449,108.452,108.419,108.42,219500002.0
2005-04-06 14:03:00,108.431,108.459,108.424,108.453,279899996.0
2005-04-06 14:04:00,108.451,108.461,108.434,108.438,262700003.0
2005-04-06 14:05:00,108.439,108.462,108.433,108.447,207200003.0
2005-04-06 14:06:00,108.439,108.456,108.431,108.452,324500005.0
2005-04-06 14:07:00,108.441,108.463,108.436,108.454,84900002.0
2005-04-06 14:08:00,108.471,108.481,108.445,108.468,346099993.0
2005-04-06 14:09:00,108.483,108.505,108.48,108.487,329300004.0
2005-04-06 14:10:00,108.528,108.589,108.524,108.589,299100004.0
2005-04-06 14:11:00,108.591,108.608,108.583,108.592,243800003.0
2005-04-06 14:12:00,108.571,108.654,108.571,108.654,357500006.0
2005-04-06 14:13:00,108.626,108.678,108.625,108.665,191900003.0
2005-04-06 14:14:00,108.663,108.671,108.634,108.64,326500003.0
2005-04-06 14:15:00,108.633,108.673,108.632,108.661,430399990.0
2005-04-06 14:16:00,108.649,108.684,108.649,108.673,145699997.0
2005-04-06 14:17:00,108.658,108.666,108.644,108.656,295299995.0
2005-04-06 14:18:00,108.671,108.687,108.65,108.657,157700002.0
2005-04-06 14:19:00,108.626,108.661,108.622,108.641,224399997.0
2005-04-06 14:20:00,108.629,108.655,108.616,108.645,160100000.0
2005-04-06 14:21:00,108.631,108.689,108.623,108.682,327199996.0
2005-04-06 14:22:00,108.691,108.704,108.675,108.681,392699999.0
2005-04-06 14:23:00,108.666,108.69,108.656,108.666,402399999.0
2005-04-06 14:24:00,108.669,108.711,108.656,108.696,334099999.0
2005-04-06 14:25:00,108.704,108.71,108.675,108.681,214799996.0
2005-04-06 14:26:00,108.691,108.706,108.684,108.69,163299998.0
2005-04-06 14:27:00,108.693,108.701,108.675,108.687,90400001.0
2005-04-06 14:28:00,108.686,108.703,108.675,108.687,191000005.0
2005-04-06 14:29:00,108.673,108.709,108.668,108.706,348000006.0
2005-04-06 14:30:00,108.721,108.732,108.698,108.715,387399999.0
2005-04-06 14:31:00,108.727,108.73,108.665,108.669,117700002.0
2005-04-06 14:32:00,108.662,108.69,108.638,108.677,299099997.0
2005-04-06 14:33:00,108.666,108.712,108.661,108.701,266199997.0
2005-04-06 14:34:00,108.691,108.696,108.666,108.678,296300002.0
2005-04-06 14:35:00,108.666,108.694,108.662,108.684,241900001.0
2005-04-06 14:36:00,108.673,108.686,108.656,108.674,191800000.0
2005-04-06 14:37:00,108.673,108.682,108.65,108.674,401899996.0
2005-04-06 14:38:00,108.688,108.696,108.648,108.648,265300001.0
2005-04-06 14:39:00,108.703,108.714,108.683,108.683,249900001.0
2005-04-06 14:40:00,108.683,108.695,108.671,108.685,284100002.0
2005-04-06 14:41:00,108.713,108.716,108.676,108.693,314200001.0
2005-04-06 14:42:00,108.692,108.692,108.664,108.675,308100002.0
2005-04-06 14:43:00,108.676,108.699,108.66,108.664,294100005.0
2005-04-06 14:44:00,108.661,108.686,108.645,108.686,168499999.0
2005-04-06 14:45:00,108.681,108.729,108.679,108.729,270800000.0
2005-04-06 14:46:00,108.708,108.757,108.708,108.757,236600002.0
2005-04-06 14:47:00,108.731,108.751,108.725,108.737,133900001.0
2005-04-06 14:48:00,108.731,108.757,108.721,108.757,247400004.0
2005-04-06 14:49:00,108.739,108.768,108.729,108.738,376199993.0
2005-04-06 14:50:00,108.735,108.746,108.716,108.726,170900000.0
2005-04-06 14:51:00,108.753,108.76,108.719,108.733,202900000.0
2005-04-06 14:52:00,108.743,108.749,108.718,108.721,316600006.0
2005-04-06 14:53:00,108.723,108.724,108.696,108.709,156500000.0
2005-04-06 14:54:00,108.725,108.73,108.698,108.715,224799998.0
2005-04-06 14:55:00,108.706,108.713,108.685,108.699,116900003.0
2005-04-06 14:56:00,108.701,108.705,108.662,108.682,256900000.0
2005-04-06 14:57:00,108.679,108.697,108.664,108.682,202900005.0
2005-04-06 14:58:00,108.69,108.69,108.654,108.658,189300006.0
2005-04-06 14:59:00,108.651,108.673,108.646,108.661,337199998.0
2005-04-06 15:00:00,108.662,108.664,108.644,108.644,112499997.0
2005-04-06 15:01:00,108.641,108.651,108.634,108.645,70800000.0
2005-04-06 15:02:00,108.616,108.621,108.582,108.588,236400000.0
2005-04-06 15:03:00,108.569,108.595,108.557,108.582,177899997.0
2005-04-06 15:04:00,108.559,108.582,108.552,108.582,211100003.0
2005-04-06 15:05:00,108.598,108.614,108.57,108.571,172399998.0
2005-04-06 15:06:00,108.587,108.601,108.576,108.591,225500006.0
2005-04-06 15:07:00,108.568,108.611,108.568,108.609,248700003.0
2005-04-06 15:08:00,108.601,108.618,108.577,108.61,244299997.0
2005-04-06 15:09:00,108.613,108.62,108.589,108.596,380000002.0
2005-04-06 15:10:00,108.601,108.631,108.597,108.618,302400001.0
2005-04-06 15:11:00,108.606,108.613,108.586,108.598,287400000.0
2005-04-06 15:12:00,108.604,108.615,108.585,108.588,386200001.0
2005-04-06 15:13:00,108.582,108.582,108.554,108.564,212300000.0
2005-04-06 15:14:00,108.552,108.583,108.551,108.578,184600001.0
2005-04-06 15:15:00,108.579,108.587,108.559,108.572,202100003.0
2005-04-06 15:16:00,108.583,108.602,108.574,108.597,374299995.0
2005-04-06 15:17:00,108.614,108.62,108.588,108.604,371000005.0
2005-04-06 15:18:00,108.611,108.611,108.572,108.573,303199997.0
2005-04-06 15:19:00,108.581,108.598,108.574,108.592,213099999.0
2005-04-06 15:20:00,108.589,108.603,108.575,108.596,359400006.0
2005-04-06 15:21:00,108.601,108.601,108.559,108.574,243400002.0
2005-04-06 15:22:00,108.583,108.595,108.565,108.568,91300001.0
2005-04-06 15:23:00,108.596,108.6,108.557,108.59,261500001.0
2005-04-06 15:24:00,108.604,108.614,108.59,108.608,198399999.0
2005-04-06 15:25:00,108.589,108.607,108.575,108.594,347700001.0
2005-04-06 15:26:00,108.601,108.606,108.583,108.592,310999999.0
2005-04-06 15:27:00,108.589,108.607,108.577,108.607,362100003.0
2005-04-06 15:28:00,108.601,108.606,108.581,108.59,313500006.0
2005-04-06 15:29:00,108.584,108.604,108.578,108.601,155399998.0
2005-04-06 15:30:00,108.596,108.602,108.583,108.594,214799998.0
2005-04-06 15:31:00,108.585,108.595,108.561,108.582,216199994.0
2005-04-06 15:32:00,108.583,108.596,108.567,108.573,236399996.0
2005-04-06 15:33:00,108.583,108.594,108.571,108.58,181799997.0
2005-04-06 15:34:00,108.574,108.597,108.566,108.594,143500003.0
2005-04-06 15:35:00,108.584,108.584,108.556,108.561,124099999.0
2005-04-06 15:36:00,108.571,108.573,108.549,108.564,274000005.0
2005-04-06 15:37:00,108.552,108.565,108.542,108.562,344699998.0
2005-04-06 15:38:00,108.551,108.56,108.538,108.559,276800005.0
2005-04-06 15:39:00,108.551,108.567,108.543,108.55,312300002.0
2005-04-06 15:40:00,108.534,108.566,108.526,108.552,172800000.0
2005-04-06 15:41:00,108.539,108.539,108.508,108.521,196399998.0
2005-04-06 15:42:00,108.514,108.549,108.514,108.532,301500005.0
2005-04-06 15:43:00,108.539,108.539,108.514,108.524,143499999.0
2005-04-06 15:44:00,108.519,108.561,108.517,108.544,212799998.0
2005-04-06 15:45:00,108.55,108.568,108.536,108.566,128599998.0
2005-04-06 15:46:00,108.564,108.587,108.559,108.573,262300002.0
2005-04-06 15:47:00,108.573,108.586,108.567,108.58,331999995.0
2005-04-06 15:48:00,108.589,108.59,108.553,108.554,397099996.0
2005-04-06 15:49:00,108.562,108.575,108.555,108.57,102799997.0
2005-04-06 15:50:00,108.561,108.585,108.557,108.575,316300001.0
2005-04-06 15:51:00,108.583,108.592,108.56,108.565,203299999.0
2005-04-06 15:52:00,108.571,108.577,108.553,108.562,221299997.0
2005-04-06 15:53:00,108.563,108.57,108.534,108.534,279300002.0
2005-04-06 15:54:00,108.549,108.556,108.533,108.552,144500001.0
2005-04-06 15:55:00,108.538,108.563,108.527,108.563,224400002.0
2005-04-06 15:56:00,108.551,108.565,108.543,108.553,226799999.0
2005-04-06 15:57:00,108.548,108.556,108.543,108.544,305299996.0
2005-04-06 15:58:00,108.538,108.557,108.536,108.551,337400004.0
2005-04-06 15:59:00,108.544,108.56,108.525,108.56,127200002.0
2005-04-06 16:00:00,108.566,108.571,108.536,108.543,223200002.0
2005-04-06 16:01:00,108.524,108.539,108.52,108.522,161699999.0
2005-04-06 16:02:00,108.528,108.542,108.522,108.528,250500005.0
2005-04-06 16:03:00,108.556,108.567,108.543,108.556,190300001.0
2005-04-06 16:04:00,108.546,108.571,108.538,108.549,216599995.0
2005-04-06 16:05:00,108.546,108.577,108.546,108.575,304799999.0
2005-04-06 16:06:00,108.579,108.603,108.579,108.589,295000003.0
2005-04-06 16:07:00,108.591,108.629,108.583,108.613,435899999.0
2005-04-06 16:08:00,108.628,108.637,108.606,108.627,416699988.0
2005-04-06 16:09:00,108.629,108.63,108.615,108.615,173800005.0
2005-04-06 16:10:00,108.621,108.621,108.586,108.592,197900003.0
2005-04-06 16:11:00,108.628,108.643,108.621,108.638,237900002.0
2005-04-06 16:12:00,108.641,108.676,108.632,108.654,258699995.0
2005-04-06 16:13:00,108.629,108.651,108.621,108.637,439200000.0
2005-04-06 16:14:00,108.636,108.638,108.616,108.626,165100002.0
2005-04-06 16:15:00,108.639,108.645,108.611,108.624,424399995.0
2005-04-06 16:16:00,108.602,108.625,108.599,108.618,360300003.0
2005-04-06 16:17:00,108.631,108.641,108.609,108.614,257300008.0
2005-04-06 16:18:00,108.618,108.639,108.615,108.624,221700002.0
2005-04-06 16:19:00,108.654,108.654,108.613,108.634,291699998.0
2005-04-06 16:20:00,108.639,108.668,108.631,108.655,245500002.0
2005-04-06 16:21:00,108.673,108.68,108.657,108.678,346100003.0
2005-04-06 16:22:00,108.681,108.688,108.656,108.68,180500001.0
2005-04-06 16:23:00,108.669,108.689,108.655,108.666,323699996.0
2005-04-06 16:24:00,108.681,108.681,108.662,108.676,339500000.0
2005-04-06 16:25:00,108.681,108.682,108.649,108.664,354200001.0
2005-04-06 16:26:00,108.656,108.672,108.643,108.656,481699999.0
2005-04-06 16:27:00,108.655,108.662,108.644,108.656,222999998.0
2005-04-06 16:28:00,108.671,108.671,108.653,108.663,153200002.0
2005-04-06 16:29:00,108.676,108.683,108.666,108.683,316900002.0
2005-04-06 16:30:00,108.677,108.705,108.669,108.694,278299999.0
2005-04-06 16:31:00,108.713,108.715,108.693,108.693,173500000.0
2005-04-06 16:32:00,108.701,108.716,108.682,108.709,265499998.0
2005-04-06 16:33:00,108.687,108.717,108.684,108.717,225200000.0
2005-04-06 16:34:00,108.711,108.726,108.705,108.705,274399999.0
2005-04-06 16:35:00,108.711,108.716,108.684,108.706,319000001.0
2005-04-06 16:36:00,108.709,108.731,108.701,108.716,272600004.0
2005-04-06 16:37:00,108.709,108.725,108.698,108.698,307400000.0
2005-04-06 16:38:00,108.682,108.7,108.677,108.69,247800000.0
2005-04-06 16:39:00,108.693,108.702,108.671,108.681,264100002.0
2005-04-06 16:40:00,108.684,108.7,108.681,108.683,254100001.0
2005-04-06 16:41:00,108.683,108.683,108.64,108.645,306499997.0
2005-04-06 16:42:00,108.661,108.666,108.645,108.66,306599999.0
2005-04-06 16:43:00,108.668,108.681,108.656,108.665,189199996.0
2005-04-06 16:44:00,108.669,108.677,108.653,108.658,269499998.0
2005-04-06 16:45:00,108.659,108.682,108.646,108.673,241700001.0
2005-04-06 16:46:00,108.676,108.683,108.658,108.67,274700002.0
2005-04-06 16:47:00,108.676,108.685,108.664,108.679,251400002.0
2005-04-06 16:48:00,108.673,108.679,108.65,108.657,172300001.0
2005-04-06 16:49:00,108.666,108.674,108.627,108.638,313599995.0
2005-04-06 16:50:00,108.643,108.662,108.638,108.648,202699996.0
2005-04-06 16:51:00,108.669,108.669,108.638,108.645,324599996.0
2005-04-06 16:52:00,108.658,108.667,108.643,108.665,318299996.0
2005-04-06 16:53:00,108.684,108.69,108.672,108.679,356099997.0
2005-04-06 16:54:00,108.688,108.688,108.653,108.67,227599999.0
2005-04-06 16:55:00,108.652,108.666,108.65,108.662,201499998.0
2005-04-06 16:56:00,108.643,108.671,108.642,108.661,305600003.0
2005-04-06 16:57:00,108.662,108.662,108.639,108.653,250100002.0
2005-04-06 16:58:00,108.669,108.68,108.661,108.676,341800003.0
2005-04-06 16:59:00,108.69,108.696,108.668,108.674,210600005.0
2005-04-06 17:00:00,108.683,108.691,108.647,108.675,226600001.0
2005-04-06 17:01:00,108.676,108.696,108.656,108.656,385700007.0
2005-04-06 17:02:00,108.668,108.668,108.633,108.643,214999998.0
2005-04-06 17:03:00,108.653,108.657,108.635,108.649,188900002.0
2005-04-06 17:04:00,108.654,108.654,108.631,108.638,271100005.0
2005-04-06 17:05:00,108.626,108.646,108.621,108.629,317499996.0
2005-04-06 17:06:00,108.626,108.649,108.626,108.647,229400003.0
2005-04-06 17:07:00,108.658,108.672,108.637,108.672,274700000.0
2005-04-06 17:08:00,108.676,108.682,108.658,108.679,272199997.0
2005-04-06 17:09:00,108.661,108.7,108.656,108.692,228900000.0
2005-04-06 17:10:00,108.684,108.695,108.665,108.684,315500003.0
2005-04-06 17:11:00,108.68,108.697,108.672,108.676,337399996.0
2005-04-06 17:12:00,108.678,108.692,108.668,108.677,183599998.0
2005-04-06 17:13:00,108.701,108.704,108.68,108.686,368800001.0
2005-04-06 17:14:00,108.688,108.696,108.67,108.68,176399998.0
2005-04-06 17:15:00,108.689,108.704,108.675,108.696,367999997.0
2005-04-06 17:16:00,108.681,108.7,108.67,108.692,126400001.0
2005-04-06 17:17:00,108.669,108.683,108.659,108.671,239100001.0
2005-04-06 17:18:00,108.649,108.664,108.64,108.65,220299996.0
2005-04-06 17:19:00,108.665,108.687,108.657,108.681,236900000.0
2005-04-06 17:20:00,108.676,108.703,108.676,108.694,246000001.0
2005-04-06 17:21:00,108.686,108.702,108.675,108.684,266799997.0
2005-04-06 17:22:00,108.673,108.689,108.673,108.687,213600000.0
2005-04-06 17:23:00,108.682,108.695,108.663,108.675,170800003.0
2005-04-06 17:24:00,108.679,108.689,108.67,108.682,190500000.0
2005-04-06 17:25:00,108.669,108.685,108.656,108.683,548999998.0
2005-04-06 17:26:00,108.669,108.685,108.655,108.673,191699998.0
2005-04-06 17:27:00,108.673,108.682,108.661,108.675,276900000.0
2005-04-06 17:28:00,108.662,108.689,108.662,108.688,165500000.0
2005-04-06 17:29:00,108.676,108.692,108.669,108.683,188300000.0
2005-04-06 17:30:00,108.666,108.696,108.664,108.689,280099995.0
2005-04-06 17:31:00,108.674,108.689,108.663,108.685,275699999.0
2005-04-06 17:32:00,108.676,108.699,108.661,108.699,132400003.0
2005-04-06 17:33:00,108.694,108.7,108.664,108.682,279800003.0
2005-04-06 17:34:00,108.688,108.691,108.66,108.672,378199996.0
2005-04-06 17:35:00,108.683,108.683,108.666,108.666,247200004.0
2005-04-06 17:36:00,108.675,108.68,108.636,108.677,297999996.0
2005-04-06 17:37:00,108.668,108.669,108.64,108.641,150700000.0
2005-04-06 17:38:00,108.653,108.679,108.647,108.67,178699996.0
2005-04-06 17:39:00,108.654,108.676,108.645,108.676,266999999.0
2005-04-06 17:40:00,108.656,108.677,108.646,108.677,136099997.0
2005-04-06 17:41:00,108.646,108.672,108.646,108.668,374100001.0
2005-04-06 17:42:00,108.658,108.663,108.628,108.647,250000005.0
2005-04-06 17:43:00,108.641,108.66,108.631,108.647,198600002.0
2005-04-06 17:44:00,108.661,108.661,108.633,108.643,359799996.0
2005-04-06 17:45:00,108.631,108.647,108.621,108.633,201699999.0
2005-04-06 17:46:00,108.61,108.616,108.589,108.594,118999999.0
2005-04-06 17:47:00,108.591,108.601,108.571,108.595,253699999.0
2005-04-06 17:48:00,108.601,108.612,108.579,108.608,235500001.0
2005-04-06 17:49:00,108.598,108.637,108.598,108.618,347600003.0
2005-04-06 17:50:00,108.621,108.627,108.578,108.581,475700000.0
2005-04-06 17:51:00,108.603,108.613,108.593,108.604,374699997.0
2005-04-06 17:52:00,108.611,108.621,108.588,108.609,350300003.0
2005-04-06 17:53:00,108.602,108.618,108.584,108.598,237499999.0
2005-04-06 17:54:00,108.588,108.621,108.588,108.612,112099999.0
2005-04-06 17:55:00,108.609,108.646,108.606,108.642,218199998.0
2005-04-06 17:56:00,108.638,108.64,108.613,108.627,354699997.0
2005-04-06 17:57:00,108.614,108.645,108.606,108.645,183200000.0
2005-04-06 17:58:00,108.638,108.643,108.617,108.625,155700000.0
2005-04-06 17:59:00,108.631,108.67,108.627,108.667,296099994.0
2005-04-06 18:00:00,108.656,108.671,108.637,108.66,131799999.0
2005-04-06 18:01:00,108.68,108.69,108.68,108.69,1835800005.0
2005-04-06 18:02:00,108.7,108.72,108.7,108.72,1835800005.0
2005-04-06 18:03:00,108.72,108.73,108.72,108.72,1835800005.0
2005-04-06 18:04:00,108.72,108.72,108.71,108.72,1835800005.0
2005-04-06 18:05:00,108.72,108.75,108.72,108.75,1835800005.0
2005-04-06 18:06:00,108.75,108.77,108.75,108.76,1835800005.0
2005-04-06 18:07:00,108.77,108.77,108.74,108.74,1835800005.0
2005-04-06 18:08:00,108.74,108.74,108.71,108.71,1835800005.0
2005-04-06 18:09:00,108.7,108.71,108.68,108.69,1835800005.0
2005-04-06 18:10:00,108.69,108.7,108.68,108.68,1835800005.0
2005-04-06 18:11:00,108.666,108.668,108.63,108.643,1835800005.0
2005-04-06 18:12:00,108.623,108.636,108.604,108.627,1824900004.0
2005-04-06 18:13:00,108.64,108.66,108.64,108.66,1982299996.0
2005-04-06 18:14:00,108.67,108.67,108.65,108.66,1982299996.0
2005-04-06 18:15:00,108.66,108.67,108.64,108.65,1982299996.0
2005-04-06 18:16:00,108.65,108.65,108.63,108.64,1982299996.0
2005-04-06 18:17:00,108.622,108.635,108.604,108.635,1982299996.0
2005-04-06 18:18:00,108.64,108.65,108.64,108.65,2032300000.0
2005-04-06 18:19:00,108.64,108.64,108.63,108.63,2032300000.0
2005-04-06 18:20:00,108.62,108.62,108.57,108.58,2032300000.0
2005-04-06 18:21:00,108.58,108.58,108.55,108.57,2032300000.0
2005-04-06 18:22:00,108.57,108.58,108.56,108.57,2032300000.0
2005-04-06 18:23:00,108.57,108.6,108.57,108.6,2032300000.0
2005-04-06 18:24:00,108.59,108.6,108.58,108.58,2032300000.0
2005-04-06 18:25:00,108.57,108.62,108.57,108.62,2032300000.0
2005-04-06 18:26:00,108.601,108.61,108.568,108.586,2032300000.0
2005-04-06 18:27:00,108.586,108.599,108.557,108.584,1918500001.0
2005-04-06 18:28:00,108.6,108.6,108.58,108.58,1824699997.0
2005-04-06 18:29:00,108.58,108.6,108.58,108.6,1824699997.0
2005-04-06 18:30:00,108.567,108.581,108.528,108.567,1824699997.0
2005-04-06 18:31:00,108.59,108.59,108.59,108.59,1755700016.0
2005-04-06 18:32:00,108.58,108.59,108.58,108.58,1755700016.0
2005-04-06 18:33:00,108.58,108.58,108.57,108.57,1755700016.0
2005-04-06 18:34:00,108.57,108.58,108.57,108.58,1755700016.0
2005-04-06 18:35:00,108.58,108.58,108.58,108.58,1755700016.0
2005-04-06 18:36:00,108.554,108.584,108.549,108.572,1755700016.0
2005-04-06 18:37:00,108.578,108.603,108.555,108.584,1106699994.0
2005-04-06 18:38:00,108.59,108.606,108.568,108.595,1010400001.0
2005-04-06 18:39:00,108.593,108.607,108.552,108.569,819399993.0
2005-04-06 18:40:00,108.562,108.562,108.518,108.532,1626100017.0
2005-04-06 18:41:00,108.54,108.582,108.527,108.574,1657800001.0
2005-04-06 18:42:00,108.573,108.609,108.56,108.596,1816300007.0
2005-04-06 18:43:00,108.612,108.631,108.594,108.614,1093700010.0
2005-04-06 18:44:00,108.6,108.666,108.597,108.627,627499994.0
2005-04-06 18:45:00,108.646,108.661,108.615,108.632,1520000005.0
2005-04-06 18:46:00,108.624,108.627,108.589,108.607,1861900012.0
2005-04-06 18:47:00,108.607,108.617,108.577,108.612,511500001.0
2005-04-06 18:48:00,108.61,108.61,108.57,108.576,833700008.0
2005-04-06 18:49:00,108.588,108.607,108.571,108.574,1211999985.0
2005-04-06 18:50:00,108.573,108.586,108.542,108.573,1720500000.0
2005-04-06 18:51:00,108.572,108.587,108.559,108.574,1154399990.0
2005-04-06 18:52:00,108.578,108.592,108.542,108.552,1678899999.0
2005-04-06 18:53:00,108.567,108.574,108.532,108.551,1551300007.0
2005-04-06 18:54:00,108.548,108.568,108.529,108.549,1633199999.0
2005-04-06 18:55:00,108.548,108.556,108.513,108.524,1825900000.0
2005-04-06 18:56:00,108.539,108.548,108.504,108.533,171800002.0
2005-04-06 18:57:00,108.546,108.565,108.521,108.544,1009800010.0
2005-04-06 18:58:00,108.542,108.543,108.512,108.526,1190100004.0
2005-04-06 18:59:00,108.527,108.54,108.509,108.531,2019699994.0
2005-04-06 19:00:00,108.528,108.558,108.511,108.535,854700006.0
2005-04-06 19:01:00,108.557,108.564,108.541,108.557,919900004.0
2005-04-06 19:02:00,108.564,108.57,108.529,108.554,790400009.0
2005-04-06 19:03:00,108.544,108.581,108.529,108.543,1656400005.0
2005-04-06 19:04:00,108.551,108.569,108.544,108.567,1067299996.0
2005-04-06 19:05:00,108.57,108.587,108.545,108.576,869100007.0
2005-04-06 19:06:00,108.568,108.59,108.558,108.576,1324399997.0
2005-04-06 19:07:00,108.59,108.62,108.59,108.62,1432599997.0
2005-04-06 19:08:00,108.601,108.604,108.572,108.597,1432599997.0
2005-04-06 19:09:00,108.595,108.614,108.573,108.589,700299996.0
2005-04-06 19:10:00,108.596,108.615,108.571,108.583,613699989.0
2005-04-06 19:11:00,108.59,108.6,108.567,108.583,737400001.0
2005-04-06 19:12:00,108.581,108.604,108.562,108.596,1015600006.0
2005-04-06 19:13:00,108.597,108.617,108.564,108.605,667099998.0
2005-04-06 19:14:00,108.611,108.643,108.605,108.635,893000002.0
2005-04-06 19:15:00,108.636,108.65,108.608,108.631,1592900001.0
2005-04-06 19:16:00,108.634,108.639,108.606,108.626,937999992.0
2005-04-06 19:17:00,108.62,108.644,108.615,108.642,1193300004.0
2005-04-06 19:18:00,108.627,108.654,108.603,108.634,759900000.0
2005-04-06 19:19:00,108.635,108.649,108.619,108.622,1945299990.0
2005-04-06 19:20:00,108.629,108.642,108.605,108.621,748100001.0
2005-04-06 19:21:00,108.606,108.641,108.603,108.611,1246700005.0
2005-04-06 19:22:00,108.631,108.643,108.608,108.608,652200000.0
2005-04-06 19:23:00,108.65,108.65,108.65,108.65,1075000007.0
2005-04-06 19:24:00,108.646,108.648,108.611,108.612,1075000007.0
2005-04-06 19:25:00,108.616,108.636,108.602,108.611,1391199994.0
2005-04-06 19:26:00,108.64,108.65,108.64,108.65,1755199992.0
2005-04-06 19:27:00,108.623,108.649,108.613,108.618,1755199992.0
2005-04-06 19:28:00,108.619,108.639,108.614,108.615,981400001.0
2005-04-06 19:29:00,108.616,108.629,108.586,108.621,583200007.0
2005-04-06 19:30:00,108.614,108.638,108.603,108.635,781000002.0
2005-04-06 19:31:00,108.624,108.641,108.601,108.624,1394500005.0
2005-04-06 19:32:00,108.622,108.642,108.61,108.627,1705399993.0
2005-04-06 19:33:00,108.634,108.658,108.605,108.631,976599984.0
2005-04-06 19:34:00,108.652,108.66,108.611,108.628,1310099995.0
2005-04-06 19:35:00,108.626,108.638,108.595,108.599,1149200002.0
2005-04-06 19:36:00,108.606,108.622,108.584,108.613,390500003.0
2005-04-06 19:37:00,108.604,108.623,108.6,108.607,269200005.0
2005-04-06 19:38:00,108.61,108.615,108.569,108.599,1150000003.0
2005-04-06 19:39:00,108.601,108.613,108.586,108.606,1117400000.0
2005-04-06 19:40:00,108.603,108.608,108.571,108.574,1098200000.0
2005-04-06 19:41:00,108.583,108.61,108.578,108.604,981200001.0
2005-04-06 19:42:00,108.586,108.607,108.562,108.586,797400007.0
2005-04-06 19:43:00,108.591,108.608,108.572,108.581,449199995.0
2005-04-06 19:44:00,108.591,108.611,108.582,108.596,1031099994.0
2005-04-06 19:45:00,108.593,108.599,108.572,108.596,723100004.0
2005-04-06 19:46:00,108.593,108.6,108.569,108.581,943900004.0
2005-04-06 19:47:00,108.585,108.598,108.574,108.588,518999998.0
2005-04-06 19:48:00,108.598,108.611,108.571,108.583,1479999999.0
2005-04-06 19:49:00,108.582,108.582,108.552,108.578,686400002.0
2005-04-06 19:50:00,108.584,108.599,108.551,108.568,861299998.0
2005-04-06 19:51:00,108.563,108.576,108.524,108.555,934099987.0
2005-04-06 19:52:00,108.549,108.571,108.509,108.548,924199996.0
2005-04-06 19:53:00,108.555,108.559,108.497,108.534,922100005.0
2005-04-06 19:54:00,108.526,108.547,108.507,108.533,1877699992.0
2005-04-06 19:55:00,108.52,108.551,108.519,108.538,588299992.0
2005-04-06 19:56:00,108.544,108.55,108.519,108.528,689799994.0
2005-04-06 19:57:00,108.517,108.538,108.512,108.517,656900012.0
2005-04-06 19:58:00,108.525,108.541,108.512,108.524,1581500008.0
2005-04-06 19:59:00,108.516,108.533,108.494,108.516,945299996.0
2005-04-06 20:00:00,108.509,108.533,108.501,108.522,370300001.0
2005-04-06 20:01:00,108.526,108.564,108.515,108.545,789199996.0
2005-04-06 20:02:00,108.551,108.56,108.532,108.546,1199600003.0
2005-04-06 20:03:00,108.553,108.569,108.523,108.546,730300000.0
2005-04-06 20:04:00,108.565,108.587,108.544,108.566,773199998.0
2005-04-06 20:05:00,108.553,108.576,108.549,108.576,990800003.0
2005-04-06 20:06:00,108.566,108.579,108.542,108.556,1622199996.0
2005-04-06 20:07:00,108.562,108.58,108.553,108.574,839099994.0
2005-04-06 20:08:00,108.563,108.589,108.558,108.584,837100006.0
2005-04-06 20:09:00,108.569,108.582,108.548,108.576,1215499996.0
2005-04-06 20:10:00,108.577,108.588,108.562,108.579,1010300001.0
2005-04-06 20:11:00,108.573,108.598,108.556,108.576,1890500006.0
2005-04-06 20:12:00,108.6,108.6,108.6,108.6,783000000.0
2005-04-06 20:13:00,108.572,108.592,108.559,108.571,783000000.0
2005-04-06 20:14:00,108.583,108.587,108.547,108.56,1322299992.0
2005-04-06 20:15:00,108.576,108.591,108.556,108.563,1681200010.0
2005-04-06 20:16:00,108.579,108.579,108.545,108.566,1212399997.0
2005-04-06 20:17:00,108.566,108.58,108.533,108.556,880199998.0
2005-04-06 20:18:00,108.574,108.58,108.541,108.551,242900001.0
2005-04-06 20:19:00,108.549,108.579,108.549,108.564,945400000.0
2005-04-06 20:20:00,108.567,108.589,108.554,108.561,745999998.0
2005-04-06 20:21:00,108.572,108.572,108.552,108.567,1306199995.0
2005-04-06 20:22:00,108.569,108.587,108.559,108.577,1413800005.0
2005-04-06 20:23:00,108.578,108.589,108.562,108.576,845600005.0
2005-04-06 20:24:00,108.583,108.598,108.561,108.578,747199997.0
2005-04-06 20:25:00,108.594,108.599,108.56,108.571,996000003.0
2005-04-06 20:26:00,108.588,108.589,108.55,108.575,757200009.0
2005-04-06 20:27:00,108.592,108.594,108.554,108.57,1426000000.0
2005-04-06 20:28:00,108.59,108.6,108.59,108.6,632099998.0
2005-04-06 20:29:00,108.6,108.6,108.59,108.59,632099998.0
2005-04-06 20:30:00,108.6,108.6,108.6,108.6,632099998.0
2005-04-06 20:31:00,108.6,108.6,108.59,108.59,632099998.0
2005-04-06 20:32:00,108.59,108.63,108.59,108.61,632099998.0
2005-04-06 20:33:00,108.606,108.629,108.591,108.603,632099998.0
2005-04-06 20:34:00,108.597,108.618,108.587,108.606,500299998.0
2005-04-06 20:35:00,108.586,108.612,108.568,108.612,599600001.0
2005-04-06 20:36:00,108.603,108.625,108.586,108.615,408300006.0
2005-04-06 20:37:00,108.608,108.62,108.591,108.613,405700007.0
2005-04-06 20:38:00,108.614,108.619,108.569,108.594,1105099999.0
2005-04-06 20:39:00,108.59,108.619,108.582,108.597,1141500006.0
2005-04-06 20:40:00,108.6,108.6,108.6,108.6,1032099992.0
2005-04-06 20:41:00,108.582,108.594,108.558,108.574,1032099992.0
2005-04-06 20:42:00,108.586,108.599,108.561,108.581,1264500009.0
2005-04-06 20:43:00,108.583,108.608,108.583,108.604,1539899995.0
2005-04-06 20:44:00,108.596,108.612,108.589,108.606,1460099991.0
2005-04-06 20:45:00,108.612,108.617,108.557,108.565,1172599991.0
2005-04-06 20:46:00,108.578,108.597,108.555,108.584,1691199998.0
2005-04-06 20:47:00,108.596,108.616,108.574,108.588,1834699996.0
2005-04-06 20:48:00,108.603,108.618,108.577,108.604,1272899994.0
2005-04-06 20:49:00,108.591,108.617,108.559,108.597,889900005.0
2005-04-06 20:50:00,108.599,108.61,108.573,108.597,1530899990.0
2005-04-06 20:51:00,108.581,108.602,108.579,108.595,656100003.0
2005-04-06 20:52:00,108.583,108.606,108.582,108.6,268300003.0
2005-04-06 20:53:00,108.597,108.61,108.583,108.596,1285999991.0
2005-04-06 20:54:00,108.6,108.6,108.562,108.578,512499998.0
2005-04-06 20:55:00,108.605,108.609,108.569,108.581,1946800003.0
2005-04-06 20:56:00,108.576,108.59,108.563,108.576,594100005.0
2005-04-06 20:57:00,108.579,108.608,108.571,108.588,1592700011.0
2005-04-06 20:58:00,108.61,108.61,108.61,108.61,1142900005.0
2005-04-06 20:59:00,108.61,108.61,108.54,108.54,1142900005.0
2005-04-06 21:00:00,108.55,108.55,108.53,108.54,1142900005.0
2005-04-06 21:01:00,108.516,108.537,108.497,108.526,1142900005.0
2005-04-06 21:02:00,108.531,108.545,108.514,108.528,858299995.0
2005-04-06 21:03:00,108.531,108.541,108.519,108.531,888100004.0
2005-04-06 21:04:00,108.537,108.549,108.524,108.527,530100003.0
2005-04-06 21:05:00,108.537,108.569,108.516,108.556,511500002.0
2005-04-06 21:06:00,108.56,108.576,108.54,108.545,885900001.0
2005-04-06 21:07:00,108.566,108.584,108.549,108.574,1415400001.0
2005-04-06 21:08:00,108.58,108.603,108.567,108.585,843100010.0
2005-04-06 21:09:00,108.578,108.609,108.569,108.606,231700000.0
2005-04-06 21:10:00,108.579,108.603,108.566,108.581,340999996.0
2005-04-06 21:11:00,108.579,108.603,108.572,108.602,140399998.0
2005-04-06 21:12:00,108.579,108.61,108.563,108.597,681899997.0
2005-04-06 21:13:00,108.601,108.609,108.577,108.597,713300012.0
2005-04-06 21:14:00,108.603,108.608,108.575,108.591,1572000008.0
2005-04-06 21:15:00,108.594,108.613,108.586,108.601,1305299980.0
2005-04-06 21:16:00,108.586,108.615,108.566,108.61,1138900015.0
2005-04-06 21:17:00,108.614,108.623,108.589,108.601,1474000002.0
2005-04-06 21:18:00,108.597,108.618,108.583,108.609,1248400006.0
2005-04-06 21:19:00,108.63,108.65,108.606,108.636,1375199991.0
2005-04-06 21:20:00,108.636,108.646,108.608,108.636,1204900010.0
2005-04-06 21:21:00,108.621,108.659,108.621,108.631,1225100010.0
2005-04-06 21:22:00,108.639,108.658,108.611,108.641,1817900007.0
2005-04-06 21:23:00,108.646,108.654,108.625,108.645,1109999999.0
2005-04-06 21:24:00,108.636,108.647,108.623,108.632,1271900002.0
2005-04-06 21:25:00,108.628,108.647,108.607,108.629,1734500004.0
2005-04-06 21:26:00,108.649,108.653,108.622,108.64,1302700009.0
2005-04-06 21:27:00,108.64,108.65,108.622,108.636,714200000.0
2005-04-06 21:28:00,108.64,108.644,108.609,108.62,271600000.0
2005-04-06 21:29:00,108.645,108.645,108.599,108.623,588200007.0
2005-04-06 21:30:00,108.61,108.656,108.61,108.647,865700006.0
2005-04-06 21:31:00,108.639,108.64,108.611,108.64,215299996.0
2005-04-06 21:32:00,108.636,108.648,108.622,108.627,1039700000.0
2005-04-06 21:33:00,108.628,108.656,108.623,108.643,396900006.0
2005-04-06 21:34:00,108.646,108.665,108.631,108.656,496400004.0
2005-04-06 21:35:00,108.664,108.67,108.646,108.651,353899994.0
2005-04-06 21:36:00,108.651,108.662,108.641,108.647,569700002.0
2005-04-06 21:37:00,108.65,108.656,108.629,108.648,406300005.0
2005-04-06 21:38:00,108.671,108.677,108.651,108.661,289600003.0
2005-04-06 21:39:00,108.654,108.672,108.654,108.658,532900001.0
2005-04-06 21:40:00,108.666,108.679,108.657,108.668,651399998.0
2005-04-06 21:41:00,108.653,108.673,108.637,108.651,658899995.0
2005-04-06 21:42:00,108.653,108.663,108.643,108.655,1023899992.0
2005-04-06 21:43:00,108.664,108.668,108.633,108.649,320300001.0
2005-04-06 21:44:00,108.658,108.674,108.642,108.674,1755400009.0
2005-04-06 21:45:00,108.664,108.678,108.637,108.653,655600013.0
2005-04-06 21:46:00,108.648,108.657,108.604,108.628,1030899989.0
2005-04-06 21:47:00,108.626,108.652,108.621,108.636,742499997.0
2005-04-06 21:48:00,108.615,108.621,108.591,108.598,1053699999.0
2005-04-06 21:49:00,108.582,108.618,108.568,108.602,552800004.0
2005-04-06 21:50:00,108.604,108.627,108.599,108.604,266200001.0
2005-04-06 21:51:00,108.618,108.621,108.543,108.607,315800002.0
2005-04-06 21:52:00,108.601,108.607,108.595,108.6,251599995.0
2005-04-06 21:53:00,108.626,108.63,108.602,108.606,451999998.0
2005-04-06 21:54:00,108.596,108.63,108.59,108.626,823700007.0
2005-04-06 21:55:00,108.594,108.609,108.582,108.604,301800007.0
2005-04-06 21:56:00,108.592,108.609,108.56,108.586,522399999.0
2005-04-06 21:57:00,108.592,108.611,108.581,108.602,204200001.0
2005-04-06 21:58:00,108.604,108.611,108.591,108.6,193700001.0
2005-04-06 21:59:00,108.613,108.613,108.574,108.599,640600008.0
2005-04-06 22:00:00,108.591,108.604,108.574,108.589,1106100001.0
2005-04-06 22:01:00,108.592,108.617,108.565,108.603,1028099997.0
2005-04-06 22:02:00,108.594,108.619,108.584,108.602,607799993.0
2005-04-06 22:03:00,108.596,108.616,108.596,108.61,397199997.0
2005-04-06 22:04:00,108.592,108.618,108.584,108.608,450499999.0
2005-04-06 22:05:00,108.614,108.626,108.597,108.605,218999997.0
2005-04-06 22:06:00,108.62,108.633,108.612,108.617,146900002.0
2005-04-06 22:07:00,108.636,108.636,108.609,108.624,328800001.0
2005-04-06 22:08:00,108.626,108.637,108.61,108.623,249400002.0
2005-04-06 22:09:00,108.614,108.626,108.61,108.624,306000001.0
2005-04-06 22:10:00,108.64,108.645,108.622,108.632,185999997.0
2005-04-06 22:11:00,108.628,108.657,108.616,108.645,641900001.0
2005-04-06 22:12:00,108.65,108.654,108.63,108.644,290299997.0
2005-04-06 22:13:00,108.64,108.652,108.622,108.635,346699994.0
2005-04-06 22:14:00,108.663,108.665,108.627,108.634,237299995.0
2005-04-06 22:15:00,108.656,108.657,108.633,108.652,170700001.0
2005-04-06 22:16:00,108.649,108.666,108.639,108.646,629999996.0
2005-04-06 22:17:00,108.655,108.665,108.642,108.657,308999998.0
2005-04-06 22:18:00,108.643,108.657,108.618,108.631,474499994.0
2005-04-06 22:19:00,108.62,108.669,108.62,108.666,396400001.0
2005-04-06 22:20:00,108.654,108.667,108.638,108.667,190799995.0
2005-04-06 22:21:00,108.641,108.643,108.623,108.642,219899998.0
2005-04-06 22:22:00,108.659,108.659,108.614,108.629,210700001.0
2005-04-06 22:23:00,108.631,108.641,108.608,108.611,301500003.0
2005-04-06 22:24:00,108.613,108.634,108.607,108.611,383900000.0
2005-04-06 22:25:00,108.609,108.633,108.596,108.619,282500003.0
2005-04-06 22:26:00,108.608,108.622,108.585,108.591,167299999.0
2005-04-06 22:27:00,108.596,108.614,108.574,108.612,735999996.0
2005-04-06 22:28:00,108.611,108.611,108.577,108.587,211799999.0
2005-04-06 22:29:00,108.591,108.602,108.58,108.586,159100001.0
2005-04-06 22:30:00,108.596,108.618,108.592,108.595,356400003.0
2005-04-06 22:31:00,108.606,108.61,108.592,108.597,166099997.0
2005-04-06 22:32:00,108.603,108.61,108.573,108.601,423500001.0
2005-04-06 22:33:00,108.609,108.622,108.599,108.618,635800001.0
2005-04-06 22:34:00,108.606,108.626,108.596,108.598,1032399994.0
2005-04-06 22:35:00,108.615,108.615,108.596,108.596,333599993.0
2005-04-06 22:36:00,108.623,108.636,108.598,108.613,758000004.0
2005-04-06 22:37:00,108.618,108.625,108.598,108.601,269899999.0
2005-04-06 22:38:00,108.613,108.617,108.604,108.609,179099998.0
2005-04-06 22:39:00,108.616,108.628,108.604,108.604,195299999.0
2005-04-06 22:40:00,108.593,108.614,108.59,108.594,644900000.0
2005-04-06 22:41:00,108.601,108.613,108.595,108.609,250000000.0
2005-04-06 22:42:00,108.604,108.619,108.595,108.614,364599998.0
2005-04-06 22:43:00,108.591,108.613,108.589,108.613,205900004.0
2005-04-06 22:44:00,108.614,108.616,108.595,108.608,345900000.0
2005-04-06 22:45:00,108.621,108.621,108.595,108.608,302900006.0
2005-04-06 22:46:00,108.624,108.624,108.586,108.6,301399996.0
2005-04-06 22:47:00,108.613,108.615,108.6,108.607,305500002.0
2005-04-06 22:48:00,108.606,108.61,108.569,108.578,538600003.0
2005-04-06 22:49:00,108.606,108.61,108.577,108.581,338900007.0
2005-04-06 22:50:00,108.599,108.623,108.59,108.609,479100003.0
2005-04-06 22:51:00,108.609,108.609,108.596,108.596,296600002.0
2005-04-06 22:52:00,108.615,108.626,108.596,108.606,228199999.0
2005-04-06 22:53:00,108.608,108.615,108.594,108.601,442400003.0
2005-04-06 22:54:00,108.61,108.616,108.592,108.614,287600003.0
2005-04-06 22:55:00,108.615,108.618,108.589,108.606,392300003.0
2005-04-06 22:56:00,108.638,108.646,108.61,108.624,337800001.0
2005-04-06 22:57:00,108.63,108.65,108.63,108.63,472500004.0
2005-04-06 22:58:00,108.637,108.637,108.617,108.636,165600001.0
2005-04-06 22:59:00,108.634,108.641,108.624,108.628,292599991.0
2005-04-06 23:00:00,108.621,108.656,108.621,108.635,155700003.0
2005-04-06 23:01:00,108.627,108.649,108.626,108.641,410400000.0
2005-04-06 23:02:00,108.633,108.653,108.626,108.643,252900005.0
2005-04-06 23:03:00,108.654,108.66,108.629,108.632,203899999.0
2005-04-06 23:04:00,108.643,108.661,108.643,108.649,206499999.0
2005-04-06 23:05:00,108.655,108.657,108.64,108.64,254199992.0
2005-04-06 23:06:00,108.649,108.652,108.637,108.651,144300001.0
2005-04-06 23:07:00,108.661,108.661,108.635,108.649,215000002.0
2005-04-06 23:08:00,108.634,108.659,108.634,108.648,488999995.0
2005-04-06 23:09:00,108.649,108.649,108.616,108.616,93000001.0
2005-04-06 23:10:00,108.635,108.642,108.617,108.629,313400002.0
2005-04-06 23:11:00,108.649,108.65,108.61,108.61,137699999.0
2005-04-06 23:12:00,108.606,108.638,108.603,108.625,488800000.0
2005-04-06 23:13:00,108.617,108.647,108.617,108.646,275400005.0
2005-04-06 23:14:00,108.645,108.661,108.64,108.648,209100001.0
2005-04-06 23:15:00,108.639,108.658,108.631,108.657,306700000.0
2005-04-06 23:16:00,108.661,108.668,108.65,108.653,181599998.0
2005-04-06 23:17:00,108.656,108.666,108.642,108.642,204800000.0
2005-04-06 23:18:00,108.644,108.678,108.636,108.671,300299997.0
2005-04-06 23:19:00,108.657,108.657,108.648,108.65,127700001.0
2005-04-06 23:20:00,108.649,108.675,108.649,108.675,247600003.0
2005-04-06 23:21:00,108.676,108.676,108.646,108.651,187399998.0
2005-04-06 23:22:00,108.656,108.661,108.632,108.654,184500003.0
2005-04-06 23:23:00,108.672,108.693,108.657,108.672,210600002.0
2005-04-06 23:24:00,108.673,108.681,108.646,108.668,449100007.0
2005-04-06 23:25:00,108.661,108.666,108.629,108.643,330300006.0
2005-04-06 23:26:00,108.651,108.672,108.645,108.664,147299998.0
2005-04-06 23:27:00,108.67,108.681,108.639,108.645,182699995.0
2005-04-06 23:28:00,108.636,108.674,108.636,108.644,426999998.0
2005-04-06 23:29:00,108.666,108.667,108.631,108.631,368999998.0
2005-04-06 23:30:00,108.636,108.664,108.636,108.659,108699999.0
2005-04-06 23:31:00,108.64,108.659,108.64,108.658,231900000.0
2005-04-06 23:32:00,108.661,108.67,108.628,108.641,299299997.0
2005-04-06 23:33:00,108.631,108.644,108.616,108.644,146700001.0
2005-04-06 23:34:00,108.631,108.648,108.628,108.644,226699998.0
2005-04-06 23:35:00,108.624,108.651,108.624,108.624,303000002.0
2005-04-06 23:36:00,108.613,108.63,108.608,108.63,343300001.0
2005-04-06 23:37:00,108.647,108.647,108.623,108.634,329799997.0
2005-04-06 23:38:00,108.626,108.649,108.603,108.649,156400001.0
2005-04-06 23:39:00,108.636,108.645,108.63,108.634,315699995.0
2005-04-06 23:40:00,108.614,108.633,108.601,108.602,293700002.0
2005-04-06 23:41:00,108.638,108.638,108.613,108.626,253599998.0
2005-04-06 23:42:00,108.626,108.631,108.603,108.613,198599997.0
2005-04-06 23:43:00,108.603,108.657,108.603,108.657,245699995.0
2005-04-06 23:44:00,108.599,108.639,108.599,108.627,183800002.0
2005-04-06 23:45:00,108.628,108.642,108.604,108.636,222000004.0
2005-04-06 23:46:00,108.624,108.656,108.624,108.643,259599999.0
2005-04-06 23:47:00,108.611,108.623,108.598,108.614,217899998.0
2005-04-06 23:48:00,108.601,108.639,108.592,108.636,259500003.0
2005-04-06 23:49:00,108.614,108.642,108.607,108.631,198200003.0
2005-04-06 23:50:00,108.641,108.655,108.629,108.654,191900003.0
2005-04-06 23:51:00,108.634,108.648,108.61,108.613,374999994.0
2005-04-06 23:52:00,108.613,108.616,108.596,108.602,287200002.0
2005-04-06 23:53:00,108.617,108.617,108.601,108.605,464899999.0
2005-04-06 23:54:00,108.624,108.636,108.612,108.628,270099998.0
2005-04-06 23:55:00,108.604,108.629,108.599,108.629,508399998.0
2005-04-06 23:56:00,108.637,108.637,108.594,108.608,251799999.0
2005-04-06 23:57:00,108.611,108.63,108.592,108.595,214399996.0
2005-04-06 23:58:00,108.624,108.638,108.61,108.61,290899996.0
2005-04-06 23:59:00,108.629,108.63,108.595,108.595,306500001.0
2005-04-07 00:00:00,108.615,108.616,108.586,108.595,193600005.0
2005-04-07 00:01:00,108.616,108.626,108.616,108.618,207800003.0
2005-04-07 00:02:00,108.614,108.654,108.611,108.649,213099999.0
2005-04-07 00:03:00,108.641,108.646,108.608,108.614,345899999.0
2005-04-07 00:04:00,108.616,108.621,108.593,108.602,355400004.0
2005-04-07 00:05:00,108.591,108.63,108.582,108.63,216999999.0
2005-04-07 00:06:00,108.624,108.628,108.618,108.626,183499998.0
2005-04-07 00:07:00,108.629,108.63,108.584,108.587,328399996.0
2005-04-07 00:08:00,108.581,108.613,108.581,108.609,179100002.0
2005-04-07 00:09:00,108.594,108.611,108.585,108.596,465100000.0
2005-04-07 00:10:00,108.599,108.599,108.588,108.599,239400005.0
2005-04-07 00:11:00,108.59,108.601,108.574,108.58,309599996.0
2005-04-07 00:12:00,108.591,108.603,108.58,108.596,409200006.0
2005-04-07 00:13:00,108.596,108.6,108.566,108.574,178799996.0
2005-04-07 00:14:00,108.581,108.587,108.572,108.576,225700001.0
2005-04-07 00:15:00,108.603,108.607,108.581,108.594,336199999.0
2005-04-07 00:16:00,108.576,108.6,108.569,108.585,254600002.0
2005-04-07 00:17:00,108.601,108.61,108.566,108.575,289600005.0
2005-04-07 00:18:00,108.596,108.612,108.587,108.59,211899997.0
2005-04-07 00:19:00,108.584,108.602,108.57,108.57,308199998.0
2005-04-07 00:20:00,108.588,108.606,108.578,108.606,184100000.0
2005-04-07 00:21:00,108.574,108.595,108.566,108.594,233899995.0
2005-04-07 00:22:00,108.572,108.601,108.566,108.595,255099997.0
2005-04-07 00:23:00,108.576,108.586,108.565,108.567,218500003.0
2005-04-07 00:24:00,108.571,108.574,108.543,108.543,327500002.0
2005-04-07 00:25:00,108.563,108.584,108.559,108.583,169299999.0
2005-04-07 00:26:00,108.579,108.58,108.549,108.57,185400002.0
2005-04-07 00:27:00,108.598,108.599,108.547,108.566,254500006.0
2005-04-07 00:28:00,108.581,108.591,108.553,108.58,271400000.0
2005-04-07 00:29:00,108.581,108.608,108.57,108.607,346300003.0
2005-04-07 00:30:00,108.623,108.63,108.591,108.623,205900001.0
2005-04-07 00:31:00,108.642,108.648,108.619,108.63,227000001.0
2005-04-07 00:32:00,108.623,108.632,108.603,108.603,138399998.0
2005-04-07 00:33:00,108.624,108.644,108.618,108.638,141900000.0
2005-04-07 00:34:00,108.634,108.653,108.628,108.653,376100001.0
2005-04-07 00:35:00,108.623,108.645,108.622,108.629,285599998.0
2005-04-07 00:36:00,108.646,108.667,108.633,108.662,226999994.0
2005-04-07 00:37:00,108.66,108.662,108.625,108.639,115699999.0
2005-04-07 00:38:00,108.646,108.667,108.636,108.657,303000000.0
2005-04-07 00:39:00,108.651,108.657,108.63,108.637,187899999.0
2005-04-07 00:40:00,108.666,108.667,108.637,108.667,389900004.0
2005-04-07 00:41:00,108.661,108.672,108.656,108.663,186600000.0
2005-04-07 00:42:00,108.624,108.678,108.616,108.663,321799998.0
2005-04-07 00:43:00,108.651,108.675,108.641,108.654,364599996.0
2005-04-07 00:44:00,108.647,108.665,108.643,108.661,290700001.0
2005-04-07 00:45:00,108.646,108.664,108.639,108.664,346700004.0
2005-04-07 00:46:00,108.644,108.666,108.64,108.65,150099999.0
2005-04-07 00:47:00,108.643,108.651,108.616,108.625,246600007.0
2005-04-07 00:48:00,108.633,108.636,108.609,108.62,189000003.0
2005-04-07 00:49:00,108.623,108.651,108.623,108.649,177900000.0
2005-04-07 00:50:00,108.644,108.665,108.64,108.652,303099997.0
2005-04-07 00:51:00,108.647,108.665,108.647,108.661,151099998.0
2005-04-07 00:52:00,108.646,108.678,108.646,108.651,408900000.0
2005-04-07 00:53:00,108.658,108.664,108.645,108.663,256900002.0
2005-04-07 00:54:00,108.676,108.681,108.651,108.675,91500003.0
2005-04-07 00:55:00,108.644,108.667,108.635,108.667,255800004.0
2005-04-07 00:56:00,108.673,108.673,108.646,108.664,261599999.0
2005-04-07 00:57:00,108.664,108.697,108.664,108.685,221600000.0
2005-04-07 00:58:00,108.699,108.7,108.664,108.691,313000002.0
2005-04-07 00:59:00,108.694,108.712,108.688,108.712,297500002.0
2005-04-07 01:00:00,108.694,108.694,108.664,108.669,309100002.0
2005-04-07 01:01:00,108.659,108.692,108.646,108.684,309099998.0
2005-04-07 01:02:00,108.691,108.706,108.68,108.703,168699997.0
2005-04-07 01:03:00,108.689,108.728,108.687,108.727,148100003.0
2005-04-07 01:04:00,108.691,108.714,108.682,108.708,333700002.0
2005-04-07 01:05:00,108.706,108.718,108.703,108.718,253800004.0
2005-04-07 01:06:00,108.703,108.727,108.702,108.72,160000002.0
2005-04-07 01:07:00,108.697,108.717,108.692,108.717,135400000.0
2005-04-07 01:08:00,108.711,108.726,108.673,108.703,296300002.0
2005-04-07 01:09:00,108.731,108.735,108.708,108.708,190199997.0
2005-04-07 01:10:00,108.719,108.72,108.678,108.707,336800001.0
2005-04-07 01:11:00,108.703,108.704,108.678,108.69,178299997.0
2005-04-07 01:12:00,108.672,108.681,108.666,108.681,245500002.0
2005-04-07 01:13:00,108.675,108.685,108.665,108.68,276200003.0
2005-04-07 01:14:00,108.691,108.702,108.68,108.691,226799999.0
2005-04-07 01:15:00,108.679,108.691,108.67,108.676,192599998.0
2005-04-07 01:16:00,108.671,108.695,108.663,108.692,117899998.0
2005-04-07 01:17:00,108.693,108.698,108.667,108.685,328999998.0
2005-04-07 01:18:00,108.691,108.695,108.66,108.678,126700000.0
2005-04-07 01:19:00,108.685,108.703,108.655,108.665,177100002.0
2005-04-07 01:20:00,108.671,108.672,108.634,108.643,134699999.0
2005-04-07 01:21:00,108.633,108.65,108.621,108.63,328000006.0
2005-04-07 01:22:00,108.626,108.636,108.601,108.617,337600000.0
2005-04-07 01:23:00,108.624,108.635,108.603,108.634,199000006.0
2005-04-07 01:24:00,108.594,108.639,108.594,108.629,279099996.0
2005-04-07 01:25:00,108.608,108.622,108.602,108.612,284899996.0
2005-04-07 01:26:00,108.623,108.631,108.612,108.618,203100000.0
2005-04-07 01:27:00,108.631,108.64,108.604,108.621,180499998.0
2005-04-07 01:28:00,108.623,108.631,108.604,108.62,420700003.0
2005-04-07 01:29:00,108.607,108.632,108.607,108.63,284700007.0
2005-04-07 01:30:00,108.611,108.611,108.588,108.588,91600001.0
2005-04-07 01:31:00,108.599,108.626,108.599,108.622,214500004.0
2005-04-07 01:32:00,108.614,108.628,108.608,108.613,254699999.0
2005-04-07 01:33:00,108.633,108.651,108.619,108.63,298300004.0
2005-04-07 01:34:00,108.632,108.653,108.625,108.649,351699996.0
2005-04-07 01:35:00,108.656,108.663,108.642,108.651,354900003.0
2005-04-07 01:36:00,108.629,108.63,108.614,108.624,232600004.0
2005-04-07 01:37:00,108.633,108.637,108.622,108.628,259200000.0
2005-04-07 01:38:00,108.631,108.66,108.62,108.652,74199999.0
2005-04-07 01:39:00,108.643,108.676,108.643,108.67,237599997.0
2005-04-07 01:40:00,108.669,108.669,108.639,108.647,159200000.0
2005-04-07 01:41:00,108.659,108.666,108.641,108.662,215200000.0
2005-04-07 01:42:00,108.669,108.675,108.644,108.644,191699996.0
2005-04-07 01:43:00,108.655,108.661,108.646,108.659,247899995.0
2005-04-07 01:44:00,108.644,108.654,108.632,108.649,173399995.0
2005-04-07 01:45:00,108.676,108.684,108.659,108.66,530499991.0
2005-04-07 01:46:00,108.646,108.678,108.646,108.664,251299995.0
2005-04-07 01:47:00,108.649,108.683,108.649,108.672,315600001.0
2005-04-07 01:48:00,108.672,108.698,108.664,108.694,230500001.0
2005-04-07 01:49:00,108.691,108.693,108.673,108.676,367699999.0
2005-04-07 01:50:00,108.684,108.707,108.676,108.703,237700002.0
2005-04-07 01:51:00,108.701,108.734,108.701,108.732,218499998.0
2005-04-07 01:52:00,108.719,108.743,108.711,108.713,262399999.0
2005-04-07 01:53:00,108.721,108.724,108.701,108.713,282799995.0
2005-04-07 01:54:00,108.716,108.726,108.697,108.721,190499998.0
2005-04-07 01:55:00,108.721,108.721,108.686,108.702,198400000.0
2005-04-07 01:56:00,108.696,108.729,108.692,108.723,219800005.0
2005-04-07 01:57:00,108.738,108.739,108.727,108.738,475400005.0
2005-04-07 01:58:00,108.738,108.758,108.728,108.743,416199997.0
2005-04-07 01:59:00,108.751,108.767,108.739,108.75,372999999.0
2005-04-07 02:00:00,108.766,108.775,108.745,108.745,181299998.0
2005-04-07 02:01:00,108.744,108.767,108.735,108.767,269000000.0
2005-04-07 02:02:00,108.748,108.761,108.738,108.746,294099997.0
2005-04-07 02:03:00,108.748,108.756,108.738,108.746,228299997.0
2005-04-07 02:04:00,108.746,108.75,108.733,108.738,262200002.0
2005-04-07 02:05:00,108.753,108.753,108.721,108.722,299000001.0
2005-04-07 02:06:00,108.741,108.741,108.715,108.718,212699999.0
2005-04-07 02:07:00,108.741,108.741,108.713,108.713,300000000.0
2005-04-07 02:08:00,108.721,108.726,108.709,108.715,145099999.0
2005-04-07 02:09:00,108.716,108.719,108.705,108.711,185299997.0
2005-04-07 02:10:00,108.708,108.722,108.694,108.717,192599998.0
2005-04-07 02:11:00,108.749,108.749,108.7,108.705,131899998.0
2005-04-07 02:12:00,108.731,108.733,108.703,108.713,368899993.0
2005-04-07 02:13:00,108.706,108.741,108.705,108.72,338199998.0
2005-04-07 02:14:00,108.744,108.744,108.698,108.698,161900002.0
2005-04-07 02:15:00,108.689,108.691,108.672,108.672,251299997.0
2005-04-07 02:16:00,108.656,108.672,108.641,108.656,328499992.0
2005-04-07 02:17:00,108.658,108.665,108.633,108.661,333700002.0
2005-04-07 02:18:00,108.666,108.672,108.637,108.665,325899995.0
2005-04-07 02:19:00,108.646,108.673,108.646,108.658,259899994.0
2005-04-07 02:20:00,108.636,108.664,108.636,108.653,145399999.0
2005-04-07 02:21:00,108.643,108.655,108.634,108.634,257000004.0
2005-04-07 02:22:00,108.643,108.643,108.611,108.633,121200002.0
2005-04-07 02:23:00,108.634,108.663,108.629,108.654,279500006.0
2005-04-07 02:24:00,108.661,108.661,108.636,108.65,155499999.0
2005-04-07 02:25:00,108.639,108.685,108.639,108.661,227199998.0
2005-04-07 02:26:00,108.651,108.672,108.642,108.646,300799997.0
2005-04-07 02:27:00,108.646,108.674,108.645,108.669,331100003.0
2005-04-07 02:28:00,108.659,108.693,108.655,108.683,394499999.0
2005-04-07 02:29:00,108.673,108.679,108.664,108.675,311900001.0
2005-04-07 02:30:00,108.701,108.706,108.672,108.684,186400001.0
2005-04-07 02:31:00,108.699,108.7,108.663,108.667,305400000.0
2005-04-07 02:32:00,108.678,108.68,108.644,108.67,249400002.0
2005-04-07 02:33:00,108.662,108.687,108.653,108.682,411800004.0
2005-04-07 02:34:00,108.681,108.686,108.653,108.664,280399999.0
2005-04-07 02:35:00,108.673,108.683,108.666,108.68,343500007.0
2005-04-07 02:36:00,108.663,108.683,108.661,108.68,263600000.0
2005-04-07 02:37:00,108.696,108.706,108.682,108.692,256399998.0
2005-04-07 02:38:00,108.688,108.704,108.669,108.675,224200006.0
2005-04-07 02:39:00,108.677,108.7,108.676,108.7,309399995.0
2005-04-07 02:40:00,108.705,108.705,108.674,108.678,248600002.0
2005-04-07 02:41:00,108.678,108.685,108.664,108.676,447199999.0
2005-04-07 02:42:00,108.656,108.679,108.656,108.673,188699998.0
2005-04-07 02:43:00,108.669,108.678,108.655,108.669,198599998.0
2005-04-07 02:44:00,108.666,108.682,108.664,108.681,268999994.0
2005-04-07 02:45:00,108.677,108.691,108.672,108.679,315499998.0
2005-04-07 02:46:00,108.681,108.681,108.647,108.676,351700002.0
2005-04-07 02:47:00,108.688,108.691,108.663,108.685,372099999.0
2005-04-07 02:48:00,108.708,108.708,108.673,108.673,323299994.0
2005-04-07 02:49:00,108.681,108.699,108.671,108.69,239300003.0
2005-04-07 02:50:00,108.694,108.694,108.676,108.693,126199998.0
2005-04-07 02:51:00,108.696,108.697,108.677,108.687,211399999.0
2005-04-07 02:52:00,108.709,108.709,108.666,108.667,222200003.0
2005-04-07 02:53:00,108.676,108.686,108.667,108.672,137100002.0
2005-04-07 02:54:00,108.678,108.697,108.667,108.678,156200001.0
2005-04-07 02:55:00,108.679,108.691,108.658,108.66,402599999.0
2005-04-07 02:56:00,108.648,108.66,108.631,108.658,267500004.0
2005-04-07 02:57:00,108.634,108.668,108.63,108.657,219399999.0
2005-04-07 02:58:00,108.659,108.672,108.65,108.657,128400002.0
2005-04-07 02:59:00,108.649,108.665,108.646,108.653,195300004.0
2005-04-07 03:00:00,108.641,108.667,108.636,108.664,237899999.0
2005-04-07 03:01:00,108.66,108.672,108.656,108.669,286200001.0
2005-04-07 03:02:00,108.667,108.669,108.648,108.65,340699998.0
2005-04-07 03:03:00,108.656,108.667,108.653,108.66,292500004.0
2005-04-07 03:04:00,108.641,108.662,108.641,108.657,217500000.0
2005-04-07 03:05:00,108.656,108.667,108.64,108.658,210399998.0
2005-04-07 03:06:00,108.639,108.651,108.626,108.651,79000001.0
2005-04-07 03:07:00,108.616,108.629,108.612,108.626,181699996.0
2005-04-07 03:08:00,108.639,108.645,108.619,108.636,192900002.0
2005-04-07 03:09:00,108.631,108.635,108.596,108.605,91100000.0
2005-04-07 03:10:00,108.611,108.614,108.578,108.591,123400004.0
2005-04-07 03:11:00,108.584,108.597,108.567,108.567,319899994.0
2005-04-07 03:12:00,108.549,108.564,108.539,108.542,240600003.0
2005-04-07 03:13:00,108.531,108.549,108.527,108.546,415100004.0
2005-04-07 03:14:00,108.544,108.558,108.533,108.546,348699998.0
2005-04-07 03:15:00,108.541,108.568,108.536,108.567,203100007.0
2005-04-07 03:16:00,108.554,108.565,108.532,108.547,201599995.0
2005-04-07 03:17:00,108.556,108.556,108.53,108.553,216900000.0
2005-04-07 03:18:00,108.552,108.571,108.544,108.569,182899998.0
2005-04-07 03:19:00,108.561,108.587,108.561,108.582,193999995.0
2005-04-07 03:20:00,108.569,108.569,108.552,108.554,295699994.0
2005-04-07 03:21:00,108.556,108.57,108.542,108.55,252499998.0
2005-04-07 03:22:00,108.541,108.552,108.533,108.547,339599999.0
2005-04-07 03:23:00,108.544,108.55,108.533,108.544,297100007.0
2005-04-07 03:24:00,108.539,108.579,108.534,108.577,317200000.0
2005-04-07 03:25:00,108.586,108.597,108.572,108.575,114800003.0
2005-04-07 03:26:00,108.603,108.611,108.572,108.578,422900001.0
2005-04-07 03:27:00,108.599,108.6,108.578,108.591,165799999.0
2005-04-07 03:28:00,108.589,108.601,108.58,108.591,228500000.0
2005-04-07 03:29:00,108.576,108.585,108.563,108.568,215900000.0
2005-04-07 03:30:00,108.559,108.584,108.559,108.579,129399999.0
2005-04-07 03:31:00,108.561,108.582,108.552,108.574,271500006.0
2005-04-07 03:32:00,108.566,108.59,108.563,108.581,276300003.0
2005-04-07 03:33:00,108.576,108.582,108.558,108.558,276499996.0
2005-04-07 03:34:00,108.563,108.572,108.544,108.565,138300004.0
2005-04-07 03:35:00,108.573,108.592,108.573,108.591,249099999.0
2005-04-07 03:36:00,108.616,108.625,108.571,108.623,316100003.0
2005-04-07 03:37:00,108.614,108.64,108.604,108.608,220400004.0
2005-04-07 03:38:00,108.611,108.615,108.597,108.597,268899999.0
2005-04-07 03:39:00,108.6,108.608,108.58,108.59,160300001.0
2005-04-07 03:40:00,108.594,108.611,108.58,108.608,264700000.0
2005-04-07 03:41:00,108.579,108.612,108.579,108.607,369500003.0
2005-04-07 03:42:00,108.591,108.599,108.575,108.594,167000001.0
2005-04-07 03:43:00,108.569,108.597,108.569,108.582,224000005.0
2005-04-07 03:44:00,108.571,108.597,108.571,108.59,235100002.0
2005-04-07 03:45:00,108.579,108.598,108.562,108.592,375300006.0
2005-04-07 03:46:00,108.578,108.586,108.558,108.568,217199993.0
2005-04-07 03:47:00,108.591,108.591,108.567,108.579,222800001.0
2005-04-07 03:48:00,108.568,108.592,108.558,108.588,151299997.0
2005-04-07 03:49:00,108.569,108.579,108.558,108.572,223999993.0
2005-04-07 03:50:00,108.559,108.576,108.556,108.564,243599998.0
2005-04-07 03:51:00,108.576,108.577,108.547,108.572,223900000.0
2005-04-07 03:52:00,108.581,108.581,108.555,108.563,270899996.0
2005-04-07 03:53:00,108.559,108.572,108.545,108.562,164000005.0
2005-04-07 03:54:00,108.536,108.569,108.536,108.565,335099998.0
2005-04-07 03:55:00,108.561,108.569,108.546,108.556,273300004.0
2005-04-07 03:56:00,108.546,108.573,108.546,108.561,335400005.0
2005-04-07 03:57:00,108.548,108.556,108.528,108.554,462199995.0
2005-04-07 03:58:00,108.527,108.577,108.527,108.577,247300003.0
2005-04-07 03:59:00,108.571,108.576,108.554,108.564,188700001.0
2005-04-07 04:00:00,108.571,108.571,108.551,108.555,231200000.0
2005-04-07 04:01:00,108.551,108.556,108.539,108.553,121899998.0
2005-04-07 04:02:00,108.544,108.563,108.537,108.548,353499999.0
2005-04-07 04:03:00,108.543,108.545,108.515,108.519,287100003.0
2005-04-07 04:04:00,108.526,108.529,108.51,108.519,207400003.0
2005-04-07 04:05:00,108.528,108.53,108.5,108.5,206300002.0
2005-04-07 04:06:00,108.508,108.508,108.439,108.464,326299999.0
2005-04-07 04:07:00,108.452,108.485,108.443,108.465,230100003.0
2005-04-07 04:08:00,108.465,108.473,108.45,108.456,243300000.0
2005-04-07 04:09:00,108.459,108.477,108.45,108.47,216499998.0
2005-04-07 04:10:00,108.463,108.465,108.447,108.46,279800001.0
2005-04-07 04:11:00,108.458,108.466,108.438,108.458,221000000.0
2005-04-07 04:12:00,108.463,108.482,108.461,108.481,387100008.0
2005-04-07 04:13:00,108.473,108.482,108.466,108.466,183099998.0
2005-04-07 04:14:00,108.449,108.47,108.439,108.452,191400002.0
2005-04-07 04:15:00,108.438,108.438,108.403,108.414,210800002.0
2005-04-07 04:16:00,108.421,108.434,108.409,108.413,263700005.0
2005-04-07 04:17:00,108.418,108.432,108.413,108.422,218499998.0
2005-04-07 04:18:00,108.406,108.42,108.395,108.412,186199997.0
2005-04-07 04:19:00,108.391,108.411,108.38,108.402,251800002.0
2005-04-07 04:20:00,108.386,108.419,108.386,108.417,145400003.0
2005-04-07 04:21:00,108.421,108.423,108.389,108.395,259500000.0
2005-04-07 04:22:00,108.421,108.421,108.405,108.409,320600001.0
2005-04-07 04:23:00,108.423,108.431,108.416,108.431,185799998.0
2005-04-07 04:24:00,108.43,108.443,108.403,108.403,238100000.0
2005-04-07 04:25:00,108.415,108.42,108.402,108.416,245700006.0
2005-04-07 04:26:00,108.396,108.419,108.396,108.406,189100001.0
2005-04-07 04:27:00,108.396,108.424,108.394,108.419,349999998.0
2005-04-07 04:28:00,108.417,108.439,108.411,108.432,169800004.0
2005-04-07 04:29:00,108.423,108.436,108.415,108.423,371900001.0
2005-04-07 04:30:00,108.414,108.426,108.408,108.408,361100009.0
2005-04-07 04:31:00,108.418,108.43,108.399,108.405,151400004.0
2005-04-07 04:32:00,108.406,108.442,108.405,108.433,168099997.0
2005-04-07 04:33:00,108.416,108.444,108.416,108.439,250200002.0
2005-04-07 04:34:00,108.411,108.437,108.403,108.437,176500000.0
2005-04-07 04:35:00,108.438,108.438,108.406,108.418,251500001.0
2005-04-07 04:36:00,108.425,108.441,108.406,108.418,177200000.0
2005-04-07 04:37:00,108.414,108.424,108.403,108.415,125700003.0
2005-04-07 04:38:00,108.431,108.432,108.407,108.43,174600001.0
2005-04-07 04:39:00,108.411,108.436,108.403,108.421,276500001.0
2005-04-07 04:40:00,108.423,108.432,108.414,108.427,366399997.0
2005-04-07 04:41:00,108.415,108.426,108.407,108.413,114399998.0
2005-04-07 04:42:00,108.413,108.443,108.407,108.424,305399991.0
2005-04-07 04:43:00,108.411,108.42,108.411,108.419,198199998.0
2005-04-07 04:44:00,108.406,108.426,108.397,108.405,136300000.0
2005-04-07 04:45:00,108.421,108.431,108.406,108.42,188299998.0
2005-04-07 04:46:00,108.418,108.432,108.402,108.424,257200001.0
2005-04-07 04:47:00,108.423,108.448,108.417,108.447,288099996.0
2005-04-07 04:48:00,108.446,108.454,108.429,108.449,328600003.0
2005-04-07 04:49:00,108.431,108.457,108.423,108.435,288600002.0
2005-04-07 04:50:00,108.435,108.449,108.423,108.436,154100000.0
2005-04-07 04:51:00,108.431,108.456,108.415,108.45,219900001.0
2005-04-07 04:52:00,108.456,108.465,108.441,108.453,180500002.0
2005-04-07 04:53:00,108.466,108.467,108.431,108.431,378999994.0
2005-04-07 04:54:00,108.459,108.459,108.434,108.452,348599998.0
2005-04-07 04:55:00,108.453,108.463,108.438,108.463,337200006.0
2005-04-07 04:56:00,108.443,108.451,108.432,108.438,148200004.0
2005-04-07 04:57:00,108.439,108.445,108.423,108.438,168799999.0
2005-04-07 04:58:00,108.441,108.45,108.416,108.45,260100003.0
2005-04-07 04:59:00,108.461,108.461,108.396,108.447,210000002.0
2005-04-07 05:00:00,108.423,108.446,108.422,108.444,167299997.0
2005-04-07 05:01:00,108.434,108.459,108.431,108.457,224500000.0
2005-04-07 05:02:00,108.434,108.454,108.424,108.449,231300001.0
2005-04-07 05:03:00,108.451,108.455,108.415,108.43,278300007.0
2005-04-07 05:04:00,108.431,108.456,108.422,108.448,252000006.0
2005-04-07 05:05:00,108.449,108.455,108.424,108.447,195400005.0
2005-04-07 05:06:00,108.453,108.463,108.436,108.459,227900003.0
2005-04-07 05:07:00,108.453,108.47,108.452,108.469,274500000.0
2005-04-07 05:08:00,108.467,108.467,108.449,108.45,46100000.0
2005-04-07 05:09:00,108.459,108.474,108.45,108.459,366799993.0
2005-04-07 05:10:00,108.461,108.471,108.456,108.471,213400002.0
2005-04-07 05:11:00,108.442,108.479,108.439,108.479,295500001.0
2005-04-07 05:12:00,108.464,108.469,108.46,108.469,117900002.0
2005-04-07 05:13:00,108.461,108.47,108.456,108.461,286699995.0
2005-04-07 05:14:00,108.449,108.473,108.436,108.464,157599999.0
2005-04-07 05:15:00,108.461,108.465,108.441,108.45,215399997.0
2005-04-07 05:16:00,108.451,108.453,108.432,108.445,176899997.0
2005-04-07 05:17:00,108.451,108.451,108.436,108.442,133800003.0
2005-04-07 05:18:00,108.431,108.445,108.419,108.445,400100000.0
2005-04-07 05:19:00,108.438,108.454,108.429,108.429,150000002.0
2005-04-07 05:20:00,108.423,108.432,108.41,108.424,318300001.0
2005-04-07 05:21:00,108.414,108.417,108.399,108.407,425700001.0
2005-04-07 05:22:00,108.394,108.411,108.384,108.407,257699999.0
2005-04-07 05:23:00,108.408,108.417,108.398,108.417,283599995.0
2005-04-07 05:24:00,108.396,108.418,108.389,108.415,215499996.0
2005-04-07 05:25:00,108.416,108.429,108.391,108.41,89400002.0
2005-04-07 05:26:00,108.411,108.439,108.411,108.425,277699999.0
2005-04-07 05:27:00,108.438,108.443,108.428,108.434,350199992.0
2005-04-07 05:28:00,108.416,108.439,108.416,108.432,195900002.0
2005-04-07 05:29:00,108.431,108.452,108.423,108.449,197200003.0
2005-04-07 05:30:00,108.434,108.442,108.413,108.438,269299998.0
2005-04-07 05:31:00,108.429,108.465,108.429,108.452,329300004.0
2005-04-07 05:32:00,108.464,108.476,108.452,108.465,363099999.0
2005-04-07 05:33:00,108.461,108.47,108.454,108.46,152700002.0
2005-04-07 05:34:00,108.456,108.481,108.456,108.471,278300001.0
2005-04-07 05:35:00,108.471,108.484,108.466,108.466,160000005.0
2005-04-07 05:36:00,108.481,108.485,108.453,108.461,373699998.0
2005-04-07 05:37:00,108.464,108.484,108.457,108.478,350899997.0
2005-04-07 05:38:00,108.471,108.487,108.46,108.487,250300002.0
2005-04-07 05:39:00,108.486,108.501,108.472,108.501,299800000.0
2005-04-07 05:40:00,108.491,108.514,108.481,108.509,214999996.0
2005-04-07 05:41:00,108.501,108.522,108.496,108.517,256100001.0
2005-04-07 05:42:00,108.496,108.523,108.487,108.514,256699991.0
2005-04-07 05:43:00,108.513,108.522,108.506,108.521,232700005.0
2005-04-07 05:44:00,108.52,108.52,108.5,108.509,196800004.0
2005-04-07 05:45:00,108.521,108.525,108.487,108.5,164199999.0
2005-04-07 05:46:00,108.521,108.521,108.49,108.512,434400007.0
2005-04-07 05:47:00,108.524,108.53,108.5,108.511,339999993.0
2005-04-07 05:48:00,108.529,108.529,108.496,108.51,185599995.0
2005-04-07 05:49:00,108.521,108.53,108.511,108.525,187899999.0
2005-04-07 05:50:00,108.511,108.526,108.509,108.517,304899994.0
2005-04-07 05:51:00,108.516,108.529,108.512,108.527,129500001.0
2005-04-07 05:52:00,108.531,108.531,108.508,108.524,175299999.0
2005-04-07 05:53:00,108.539,108.55,108.527,108.535,235899999.0
2005-04-07 05:54:00,108.547,108.565,108.541,108.564,229699999.0
2005-04-07 05:55:00,108.549,108.574,108.536,108.574,275000001.0
2005-04-07 05:56:00,108.553,108.556,108.532,108.545,291300001.0
2005-04-07 05:57:00,108.555,108.56,108.533,108.554,285200003.0
2005-04-07 05:58:00,108.551,108.551,108.529,108.547,418100003.0
2005-04-07 05:59:00,108.561,108.563,108.533,108.561,204300005.0
2005-04-07 06:00:00,108.576,108.587,108.558,108.57,332799995.0
2005-04-07 06:01:00,108.553,108.568,108.546,108.568,132200001.0
2005-04-07 06:02:00,108.573,108.581,108.549,108.564,235600002.0
2005-04-07 06:03:00,108.541,108.565,108.541,108.56,201699998.0
2005-04-07 06:04:00,108.534,108.563,108.529,108.554,92000000.0
2005-04-07 06:05:00,108.569,108.57,108.53,108.534,403800005.0
2005-04-07 06:06:00,108.539,108.539,108.507,108.516,325199998.0
2005-04-07 06:07:00,108.518,108.532,108.513,108.526,346899999.0
2005-04-07 06:08:00,108.519,108.536,108.504,108.531,292400000.0
2005-04-07 06:09:00,108.541,108.546,108.512,108.534,239699999.0
2005-04-07 06:10:00,108.527,108.544,108.52,108.529,252800003.0
2005-04-07 06:11:00,108.523,108.541,108.512,108.532,310700002.0
2005-04-07 06:12:00,108.523,108.538,108.516,108.531,168500004.0
2005-04-07 06:13:00,108.535,108.535,108.509,108.523,220999999.0
2005-04-07 06:14:00,108.509,108.524,108.5,108.524,327600001.0
2005-04-07 06:15:00,108.526,108.547,108.524,108.536,216899998.0
2005-04-07 06:16:00,108.533,108.533,108.492,108.5,187899996.0
2005-04-07 06:17:00,108.529,108.529,108.499,108.514,178000003.0
2005-04-07 06:18:00,108.516,108.524,108.497,108.502,294599998.0
2005-04-07 06:19:00,108.511,108.518,108.506,108.514,359999995.0
2005-04-07 06:20:00,108.511,108.521,108.501,108.513,304299998.0
2005-04-07 06:21:00,108.494,108.508,108.488,108.5,173999999.0
2005-04-07 06:22:00,108.51,108.512,108.484,108.497,316400001.0
2005-04-07 06:23:00,108.494,108.504,108.486,108.5,161399998.0
2005-04-07 06:24:00,108.491,108.508,108.485,108.506,254599995.0
2005-04-07 06:25:00,108.503,108.513,108.49,108.509,496899997.0
2005-04-07 06:26:00,108.493,108.511,108.493,108.507,265899999.0
2005-04-07 06:27:00,108.519,108.537,108.502,108.537,104699999.0
2005-04-07 06:28:00,108.529,108.53,108.518,108.524,302099997.0
2005-04-07 06:29:00,108.528,108.541,108.519,108.52,320200001.0
2005-04-07 06:30:00,108.513,108.542,108.507,108.528,239600003.0
2005-04-07 06:31:00,108.498,108.536,108.495,108.532,159200000.0
2005-04-07 06:32:00,108.523,108.533,108.516,108.533,309600004.0
2005-04-07 06:33:00,108.513,108.529,108.512,108.525,295000003.0
2005-04-07 06:34:00,108.528,108.539,108.513,108.537,244700000.0
2005-04-07 06:35:00,108.549,108.551,108.529,108.531,243699997.0
2005-04-07 06:36:00,108.524,108.524,108.509,108.522,275600003.0
2005-04-07 06:37:00,108.519,108.521,108.507,108.507,174000001.0
2005-04-07 06:38:00,108.499,108.516,108.495,108.503,258999995.0
2005-04-07 06:39:00,108.501,108.519,108.497,108.511,253400003.0
2005-04-07 06:40:00,108.509,108.515,108.488,108.51,243599999.0
2005-04-07 06:41:00,108.511,108.515,108.474,108.49,122199997.0
2005-04-07 06:42:00,108.496,108.519,108.491,108.504,253899994.0
2005-04-07 06:43:00,108.509,108.509,108.48,108.492,401800002.0
2005-04-07 06:44:00,108.497,108.503,108.486,108.486,184400004.0
2005-04-07 06:45:00,108.486,108.503,108.48,108.488,191499997.0
2005-04-07 06:46:00,108.481,108.495,108.471,108.493,168300000.0
2005-04-07 06:47:00,108.471,108.487,108.468,108.471,289300001.0
2005-04-07 06:48:00,108.486,108.498,108.473,108.483,165099999.0
2005-04-07 06:49:00,108.467,108.478,108.45,108.46,150699999.0
2005-04-07 06:50:00,108.463,108.477,108.456,108.471,191100003.0
2005-04-07 06:51:00,108.459,108.478,108.444,108.461,156600000.0
2005-04-07 06:52:00,108.451,108.465,108.436,108.455,394800000.0
2005-04-07 06:53:00,108.463,108.47,108.442,108.442,263299998.0
2005-04-07 06:54:00,108.443,108.47,108.442,108.461,220300002.0
2005-04-07 06:55:00,108.458,108.472,108.448,108.463,117399998.0
2005-04-07 06:56:00,108.466,108.467,108.45,108.457,210099999.0
2005-04-07 06:57:00,108.444,108.473,108.441,108.47,329299997.0
2005-04-07 06:58:00,108.457,108.468,108.452,108.457,260200000.0
2005-04-07 06:59:00,108.471,108.471,108.455,108.462,315600001.0
2005-04-07 07:00:00,108.471,108.482,108.454,108.471,295499999.0
2005-04-07 07:01:00,108.461,108.478,108.448,108.465,167800001.0
2005-04-07 07:02:00,108.481,108.485,108.45,108.456,296100006.0
2005-04-07 07:03:00,108.469,108.473,108.448,108.448,352700003.0
2005-04-07 07:04:00,108.449,108.463,108.433,108.452,333199999.0
2005-04-07 07:05:00,108.448,108.478,108.446,108.451,178300001.0
2005-04-07 07:06:00,108.466,108.473,108.453,108.454,403199997.0
2005-04-07 07:07:00,108.462,108.468,108.446,108.453,306999998.0
2005-04-07 07:08:00,108.444,108.478,108.437,108.477,192000001.0
2005-04-07 07:09:00,108.478,108.478,108.456,108.466,259999994.0
2005-04-07 07:10:00,108.481,108.486,108.464,108.478,335000001.0
2005-04-07 07:11:00,108.496,108.5,108.458,108.458,314999999.0
2005-04-07 07:12:00,108.469,108.47,108.456,108.461,195000005.0
2005-04-07 07:13:00,108.47,108.477,108.462,108.475,211300003.0
2005-04-07 07:14:00,108.481,108.495,108.476,108.49,208899997.0
2005-04-07 07:15:00,108.509,108.509,108.475,108.491,196400002.0
2005-04-07 07:16:00,108.489,108.499,108.472,108.499,285599998.0
2005-04-07 07:17:00,108.489,108.49,108.462,108.47,292200002.0
2005-04-07 07:18:00,108.467,108.467,108.432,108.456,382599997.0
2005-04-07 07:19:00,108.464,108.471,108.447,108.461,237299999.0
2005-04-07 07:20:00,108.463,108.472,108.455,108.462,126599999.0
2005-04-07 07:21:00,108.469,108.471,108.44,108.44,239400000.0
2005-04-07 07:22:00,108.466,108.479,108.459,108.476,250799999.0
2005-04-07 07:23:00,108.465,108.472,108.459,108.465,286300000.0
2005-04-07 07:24:00,108.471,108.475,108.445,108.46,190899996.0
2005-04-07 07:25:00,108.452,108.46,108.447,108.458,235099995.0
2005-04-07 07:26:00,108.449,108.462,108.433,108.454,198100002.0
2005-04-07 07:27:00,108.449,108.469,108.449,108.467,375299998.0
2005-04-07 07:28:00,108.471,108.476,108.455,108.462,149800000.0
2005-04-07 07:29:00,108.469,108.487,108.455,108.478,267799999.0
2005-04-07 07:30:00,108.481,108.494,108.474,108.48,182400005.0
2005-04-07 07:31:00,108.501,108.501,108.475,108.492,369600004.0
2005-04-07 07:32:00,108.503,108.53,108.49,108.53,358099996.0
2005-04-07 07:33:00,108.516,108.529,108.499,108.524,439399999.0
2005-04-07 07:34:00,108.512,108.526,108.496,108.507,278700000.0
2005-04-07 07:35:00,108.502,108.51,108.473,108.477,334700003.0
2005-04-07 07:36:00,108.501,108.501,108.478,108.49,128299999.0
2005-04-07 07:37:00,108.484,108.502,108.477,108.491,240599996.0
2005-04-07 07:38:00,108.467,108.497,108.467,108.496,228200000.0
2005-04-07 07:39:00,108.479,108.493,108.468,108.488,250199996.0
2005-04-07 07:40:00,108.481,108.483,108.46,108.477,400499999.0
2005-04-07 07:41:00,108.468,108.485,108.462,108.474,356899997.0
2005-04-07 07:42:00,108.449,108.462,108.433,108.451,188900001.0
2005-04-07 07:43:00,108.451,108.464,108.444,108.459,243699998.0
2005-04-07 07:44:00,108.431,108.464,108.431,108.455,183600001.0
2005-04-07 07:45:00,108.453,108.457,108.443,108.443,51700000.0
2005-04-07 07:46:00,108.451,108.455,108.427,108.432,310700004.0
2005-04-07 07:47:00,108.448,108.46,108.44,108.448,256799996.0
2005-04-07 07:48:00,108.443,108.461,108.43,108.438,395000001.0
2005-04-07 07:49:00,108.449,108.461,108.449,108.458,236099999.0
2005-04-07 07:50:00,108.441,108.458,108.433,108.455,157400002.0
2005-04-07 07:51:00,108.451,108.467,108.444,108.458,320299994.0
2005-04-07 07:52:00,108.441,108.46,108.428,108.452,271799994.0
2005-04-07 07:53:00,108.434,108.457,108.429,108.452,197900000.0
2005-04-07 07:54:00,108.444,108.464,108.429,108.456,257000000.0
2005-04-07 07:55:00,108.446,108.461,108.428,108.428,269000002.0
2005-04-07 07:56:00,108.44,108.447,108.436,108.437,230700005.0
2005-04-07 07:57:00,108.451,108.455,108.421,108.452,244599999.0
2005-04-07 07:58:00,108.438,108.456,108.429,108.449,285300005.0
2005-04-07 07:59:00,108.436,108.444,108.421,108.444,291300004.0
2005-04-07 08:00:00,108.433,108.459,108.419,108.459,327800003.0
2005-04-07 08:01:00,108.439,108.462,108.426,108.444,337000006.0
2005-04-07 08:02:00,108.446,108.461,108.433,108.456,239300003.0
2005-04-07 08:03:00,108.461,108.461,108.421,108.444,385499997.0
2005-04-07 08:04:00,108.453,108.46,108.432,108.443,266400003.0
2005-04-07 08:05:00,108.466,108.471,108.425,108.425,235400005.0
2005-04-07 08:06:00,108.432,108.469,108.432,108.441,323900003.0
2005-04-07 08:07:00,108.434,108.447,108.423,108.441,278100000.0
2005-04-07 08:08:00,108.451,108.452,108.423,108.438,232999999.0
2005-04-07 08:09:00,108.441,108.446,108.418,108.433,211899999.0
2005-04-07 08:10:00,108.436,108.44,108.422,108.435,115000002.0
2005-04-07 08:11:00,108.426,108.445,108.423,108.445,269800000.0
2005-04-07 08:12:00,108.436,108.444,108.408,108.409,422900000.0
2005-04-07 08:13:00,108.421,108.448,108.42,108.447,175200003.0
2005-04-07 08:14:00,108.449,108.449,108.423,108.432,266800006.0
2005-04-07 08:15:00,108.429,108.445,108.412,108.412,313400001.0
2005-04-07 08:16:00,108.422,108.443,108.422,108.442,203000001.0
2005-04-07 08:17:00,108.428,108.446,108.42,108.425,179699999.0
2005-04-07 08:18:00,108.421,108.444,108.412,108.439,202700001.0
2005-04-07 08:19:00,108.441,108.456,108.434,108.456,256599999.0
2005-04-07 08:20:00,108.466,108.468,108.444,108.448,185999999.0
2005-04-07 08:21:00,108.451,108.462,108.435,108.445,364400006.0
2005-04-07 08:22:00,108.456,108.467,108.426,108.433,473400004.0
2005-04-07 08:23:00,108.431,108.445,108.419,108.422,324100000.0
2005-04-07 08:24:00,108.409,108.425,108.395,108.404,323199995.0
2005-04-07 08:25:00,108.416,108.423,108.395,108.412,404200003.0
2005-04-07 08:26:00,108.414,108.429,108.406,108.424,218699993.0
2005-04-07 08:27:00,108.416,108.433,108.407,108.421,427100008.0
2005-04-07 08:28:00,108.408,108.427,108.395,108.417,226700002.0
2005-04-07 08:29:00,108.42,108.433,108.412,108.422,158199998.0
2005-04-07 08:30:00,108.416,108.421,108.401,108.401,147800003.0
2005-04-07 08:31:00,108.384,108.419,108.374,108.385,240600001.0
2005-04-07 08:32:00,108.374,108.386,108.355,108.356,158600001.0
2005-04-07 08:33:00,108.353,108.353,108.324,108.327,349400000.0
2005-04-07 08:34:00,108.335,108.335,108.296,108.296,233499998.0
2005-04-07 08:35:00,108.274,108.326,108.261,108.326,95700000.0
2005-04-07 08:36:00,108.328,108.341,108.31,108.324,248699999.0
2005-04-07 08:37:00,108.336,108.355,108.336,108.344,151000001.0
2005-04-07 08:38:00,108.319,108.336,108.308,108.308,256299998.0
2005-04-07 08:39:00,108.316,108.32,108.295,108.303,284199999.0
2005-04-07 08:40:00,108.326,108.336,108.304,108.316,341600005.0
2005-04-07 08:41:00,108.324,108.326,108.29,108.3,272500001.0
2005-04-07 08:42:00,108.309,108.309,108.271,108.271,448300001.0
2005-04-07 08:43:00,108.266,108.275,108.25,108.262,212700002.0
2005-04-07 08:44:00,108.236,108.296,108.233,108.291,240300002.0
2005-04-07 08:45:00,108.281,108.32,108.276,108.283,361699998.0
2005-04-07 08:46:00,108.291,108.298,108.264,108.286,351200003.0
2005-04-07 08:47:00,108.305,108.314,108.291,108.292,252099995.0
2005-04-07 08:48:00,108.279,108.306,108.273,108.306,245899998.0
2005-04-07 08:49:00,108.321,108.321,108.299,108.306,289099994.0
2005-04-07 08:50:00,108.301,108.316,108.29,108.311,264999996.0
2005-04-07 08:51:00,108.299,108.299,108.272,108.278,72600001.0
2005-04-07 08:52:00,108.293,108.301,108.26,108.285,232000000.0
2005-04-07 08:53:00,108.29,108.306,108.281,108.285,247900001.0
2005-04-07 08:54:00,108.272,108.288,108.252,108.256,237600000.0
2005-04-07 08:55:00,108.253,108.255,108.229,108.237,255300002.0
2005-04-07 08:56:00,108.258,108.268,108.238,108.246,276399998.0
2005-04-07 08:57:00,108.244,108.266,108.236,108.262,144000002.0
2005-04-07 08:58:00,108.256,108.295,108.256,108.295,226000003.0
2005-04-07 08:59:00,108.287,108.324,108.276,108.322,148399999.0
2005-04-07 09:00:00,108.324,108.336,108.302,108.32,375099995.0
2005-04-07 09:01:00,108.334,108.345,108.325,108.335,261699999.0
2005-04-07 09:02:00,108.329,108.332,108.31,108.318,202399996.0
2005-04-07 09:03:00,108.309,108.327,108.301,108.304,230300002.0
2005-04-07 09:04:00,108.311,108.311,108.293,108.297,56100000.0
2005-04-07 09:05:00,108.296,108.301,108.283,108.292,189700005.0
2005-04-07 09:06:00,108.286,108.295,108.257,108.265,215599999.0
2005-04-07 09:07:00,108.259,108.275,108.25,108.263,121000001.0
2005-04-07 09:08:00,108.268,108.274,108.238,108.251,194799996.0
2005-04-07 09:09:00,108.251,108.269,108.242,108.269,228900005.0
2005-04-07 09:10:00,108.239,108.265,108.231,108.246,353799997.0
2005-04-07 09:11:00,108.241,108.25,108.219,108.248,250300001.0
2005-04-07 09:12:00,108.223,108.265,108.221,108.25,373799997.0
2005-04-07 09:13:00,108.248,108.248,108.202,108.215,130799997.0
2005-04-07 09:14:00,108.219,108.23,108.21,108.218,258700003.0
2005-04-07 09:15:00,108.233,108.241,108.223,108.241,164500000.0
2005-04-07 09:16:00,108.231,108.243,108.211,108.242,325000003.0
2005-04-07 09:17:00,108.237,108.249,108.224,108.235,190200000.0
2005-04-07 09:18:00,108.238,108.238,108.194,108.198,208199999.0
2005-04-07 09:19:00,108.216,108.221,108.195,108.207,133999997.0
2005-04-07 09:20:00,108.213,108.223,108.193,108.216,322800001.0
2005-04-07 09:21:00,108.233,108.238,108.211,108.217,176399997.0
2005-04-07 09:22:00,108.221,108.242,108.213,108.228,327000003.0
2005-04-07 09:23:00,108.233,108.242,108.209,108.215,188000005.0
2005-04-07 09:24:00,108.229,108.235,108.208,108.223,129000000.0
2005-04-07 09:25:00,108.231,108.242,108.217,108.22,89900002.0
2005-04-07 09:26:00,108.243,108.243,108.214,108.225,187200001.0
2005-04-07 09:27:00,108.244,108.253,108.232,108.235,184800002.0
2005-04-07 09:28:00,108.246,108.251,108.226,108.235,250500001.0
2005-04-07 09:29:00,108.253,108.265,108.242,108.248,344400000.0
2005-04-07 09:30:00,108.236,108.253,108.223,108.244,203800004.0
2005-04-07 09:31:00,108.239,108.252,108.227,108.231,374199994.0
2005-04-07 09:32:00,108.238,108.244,108.226,108.244,279900001.0
2005-04-07 09:33:00,108.226,108.246,108.225,108.239,209799996.0
2005-04-07 09:34:00,108.235,108.246,108.232,108.242,203299999.0
2005-04-07 09:35:00,108.251,108.251,108.215,108.223,185599999.0
2005-04-07 09:36:00,108.213,108.226,108.192,108.212,364899996.0
2005-04-07 09:37:00,108.231,108.231,108.183,108.208,326000005.0
2005-04-07 09:38:00,108.214,108.22,108.204,108.216,144200002.0
2005-04-07 09:39:00,108.202,108.223,108.198,108.201,290200001.0
2005-04-07 09:40:00,108.211,108.215,108.166,108.176,359700001.0
2005-04-07 09:41:00,108.184,108.198,108.172,108.183,187300000.0
2005-04-07 09:42:00,108.201,108.205,108.167,108.181,371900004.0
2005-04-07 09:43:00,108.179,108.187,108.159,108.179,49700000.0
2005-04-07 09:44:00,108.193,108.202,108.178,108.182,231200001.0
2005-04-07 09:45:00,108.201,108.212,108.18,108.211,219200003.0
2005-04-07 09:46:00,108.211,108.247,108.202,108.245,194599996.0
2005-04-07 09:47:00,108.229,108.238,108.206,108.206,324399999.0
2005-04-07 09:48:00,108.211,108.219,108.168,108.183,330200003.0
2005-04-07 09:49:00,108.181,108.214,108.181,108.214,289200002.0
2005-04-07 09:50:00,108.219,108.224,108.185,108.202,284099998.0
2005-04-07 09:51:00,108.206,108.208,108.181,108.193,167300001.0
2005-04-07 09:52:00,108.198,108.222,108.198,108.218,231099998.0
2005-04-07 09:53:00,108.199,108.238,108.193,108.214,200799997.0
2005-04-07 09:54:00,108.221,108.221,108.195,108.195,195300004.0
2005-04-07 09:55:00,108.219,108.219,108.18,108.181,229900004.0
2005-04-07 09:56:00,108.188,108.206,108.182,108.187,281600004.0
2005-04-07 09:57:00,108.179,108.214,108.177,108.212,148700002.0
2005-04-07 09:58:00,108.221,108.221,108.179,108.181,214899999.0
2005-04-07 09:59:00,108.221,108.224,108.194,108.201,302600005.0
2005-04-07 10:00:00,108.201,108.225,108.19,108.209,305999996.0
2005-04-07 10:01:00,108.196,108.221,108.186,108.212,368999994.0
2005-04-07 10:02:00,108.214,108.214,108.165,108.175,75300000.0
2005-04-07 10:03:00,108.181,108.198,108.168,108.192,273599998.0
2005-04-07 10:04:00,108.184,108.184,108.127,108.133,281999997.0
2005-04-07 10:05:00,108.129,108.147,108.114,108.142,233100002.0
2005-04-07 10:06:00,108.13,108.149,108.121,108.136,213400001.0
2005-04-07 10:07:00,108.114,108.139,108.103,108.126,337299993.0
2005-04-07 10:08:00,108.108,108.119,108.093,108.104,282999994.0
2005-04-07 10:09:00,108.086,108.102,108.07,108.086,192599998.0
2005-04-07 10:10:00,108.069,108.106,108.06,108.098,398599998.0
2005-04-07 10:11:00,108.097,108.12,108.074,108.106,138899999.0
2005-04-07 10:12:00,108.118,108.128,108.097,108.123,300100000.0
2005-04-07 10:13:00,108.124,108.147,108.119,108.134,176600002.0
2005-04-07 10:14:00,108.129,108.168,108.129,108.167,249400000.0
2005-04-07 10:15:00,108.146,108.162,108.135,108.152,297600000.0
2005-04-07 10:16:00,108.161,108.196,108.16,108.188,152500001.0
2005-04-07 10:17:00,108.191,108.191,108.165,108.173,333900002.0
2005-04-07 10:18:00,108.174,108.192,108.151,108.181,343599991.0
2005-04-07 10:19:00,108.167,108.179,108.155,108.155,189200001.0
2005-04-07 10:20:00,108.154,108.169,108.14,108.15,133800001.0
2005-04-07 10:21:00,108.143,108.144,108.124,108.138,350799996.0
2005-04-07 10:22:00,108.163,108.164,108.134,108.157,323599992.0
2005-04-07 10:23:00,108.174,108.175,108.143,108.164,268400005.0
2005-04-07 10:24:00,108.163,108.166,108.146,108.158,176300000.0
2005-04-07 10:25:00,108.166,108.173,108.144,108.163,226300002.0
2005-04-07 10:26:00,108.172,108.192,108.15,108.191,240099997.0
2005-04-07 10:27:00,108.196,108.211,108.18,108.191,148000000.0
2005-04-07 10:28:00,108.198,108.216,108.189,108.191,183400001.0
2005-04-07 10:29:00,108.191,108.202,108.167,108.184,295900003.0
2005-04-07 10:30:00,108.208,108.222,108.195,108.204,206099998.0
2005-04-07 10:31:00,108.223,108.227,108.205,108.213,190700002.0
2005-04-07 10:32:00,108.214,108.223,108.197,108.211,218500004.0
2005-04-07 10:33:00,108.191,108.231,108.191,108.219,357200002.0
2005-04-07 10:34:00,108.231,108.247,108.226,108.24,191500003.0
2005-04-07 10:35:00,108.263,108.263,108.22,108.246,154000003.0
2005-04-07 10:36:00,108.256,108.274,108.233,108.233,341299999.0
2005-04-07 10:37:00,108.226,108.263,108.222,108.243,577999999.0
2005-04-07 10:38:00,108.263,108.269,108.242,108.251,235299999.0
2005-04-07 10:39:00,108.269,108.276,108.258,108.272,277399999.0
2005-04-07 10:40:00,108.262,108.27,108.232,108.253,281799997.0
2005-04-07 10:41:00,108.249,108.25,108.233,108.242,368300005.0
2005-04-07 10:42:00,108.251,108.252,108.207,108.215,260099997.0
2005-04-07 10:43:00,108.211,108.248,108.207,108.242,259400002.0
2005-04-07 10:44:00,108.238,108.252,108.223,108.243,157599999.0
2005-04-07 10:45:00,108.248,108.262,108.231,108.231,169600000.0
2005-04-07 10:46:00,108.238,108.252,108.231,108.245,241500000.0
2005-04-07 10:47:00,108.248,108.258,108.226,108.226,307599994.0
2005-04-07 10:48:00,108.217,108.259,108.212,108.239,209699996.0
2005-04-07 10:49:00,108.221,108.235,108.21,108.232,137999997.0
2005-04-07 10:50:00,108.231,108.231,108.19,108.19,260199998.0
2005-04-07 10:51:00,108.193,108.207,108.192,108.197,253599996.0
2005-04-07 10:52:00,108.204,108.204,108.182,108.182,189899999.0
2005-04-07 10:53:00,108.168,108.18,108.16,108.175,301300002.0
2005-04-07 10:54:00,108.188,108.201,108.173,108.178,138400003.0
2005-04-07 10:55:00,108.193,108.2,108.164,108.164,384199999.0
2005-04-07 10:56:00,108.166,108.175,108.147,108.168,180699994.0
2005-04-07 10:57:00,108.166,108.175,108.151,108.165,254500001.0
2005-04-07 10:58:00,108.143,108.15,108.134,108.136,166999996.0
2005-04-07 10:59:00,108.144,108.18,108.138,108.164,309499999.0
2005-04-07 11:00:00,108.171,108.176,108.141,108.146,317000002.0
2005-04-07 11:01:00,108.158,108.163,108.146,108.153,257899998.0
2005-04-07 11:02:00,108.146,108.151,108.122,108.141,375100005.0
2005-04-07 11:03:00,108.156,108.166,108.149,108.16,157800003.0
2005-04-07 11:04:00,108.16,108.161,108.133,108.146,255599999.0
2005-04-07 11:05:00,108.153,108.165,108.141,108.148,251599995.0
2005-04-07 11:06:00,108.115,108.164,108.106,108.164,336599997.0
2005-04-07 11:07:00,108.164,108.165,108.132,108.139,166800004.0
2005-04-07 11:08:00,108.144,108.176,108.136,108.176,322200003.0
2005-04-07 11:09:00,108.159,108.21,108.152,108.206,130299998.0
2005-04-07 11:10:00,108.194,108.214,108.18,108.208,293299999.0
2005-04-07 11:11:00,108.201,108.227,108.197,108.223,228300002.0
2005-04-07 11:12:00,108.216,108.224,108.177,108.211,342200007.0
2005-04-07 11:13:00,108.206,108.214,108.197,108.207,261599998.0
2005-04-07 11:14:00,108.219,108.232,108.193,108.232,274100005.0
2005-04-07 11:15:00,108.228,108.24,108.204,108.22,188199997.0
2005-04-07 11:16:00,108.212,108.232,108.202,108.224,244400005.0
2005-04-07 11:17:00,108.217,108.233,108.207,108.229,185499998.0
2005-04-07 11:18:00,108.233,108.242,108.213,108.23,262100004.0
2005-04-07 11:19:00,108.233,108.24,108.218,108.218,301900002.0
2005-04-07 11:20:00,108.214,108.223,108.193,108.219,334600001.0
2005-04-07 11:21:00,108.218,108.223,108.199,108.219,342699999.0
2005-04-07 11:22:00,108.213,108.235,108.207,108.235,280300001.0
2005-04-07 11:23:00,108.241,108.247,108.221,108.225,160400002.0
2005-04-07 11:24:00,108.226,108.236,108.211,108.224,220999994.0
2005-04-07 11:25:00,108.231,108.235,108.199,108.213,357800006.0
2005-04-07 11:26:00,108.231,108.231,108.219,108.221,230800008.0
2005-04-07 11:27:00,108.24,108.246,108.22,108.229,268099999.0
2005-04-07 11:28:00,108.233,108.242,108.216,108.22,373499996.0
2005-04-07 11:29:00,108.227,108.238,108.221,108.224,120200000.0
2005-04-07 11:30:00,108.226,108.247,108.226,108.244,207999999.0
2005-04-07 11:31:00,108.226,108.243,108.215,108.229,238500001.0
2005-04-07 11:32:00,108.241,108.245,108.201,108.21,260699996.0
2005-04-07 11:33:00,108.226,108.229,108.211,108.225,332700003.0
2005-04-07 11:34:00,108.211,108.22,108.185,108.219,159000005.0
2005-04-07 11:35:00,108.216,108.216,108.187,108.193,229799999.0
2005-04-07 11:36:00,108.194,108.207,108.191,108.195,216299999.0
2005-04-07 11:37:00,108.218,108.218,108.187,108.201,282800001.0
2005-04-07 11:38:00,108.203,108.208,108.172,108.18,211699996.0
2005-04-07 11:39:00,108.181,108.196,108.172,108.192,67900000.0
2005-04-07 11:40:00,108.195,108.205,108.185,108.199,343800000.0
2005-04-07 11:41:00,108.194,108.206,108.172,108.183,229199999.0
2005-04-07 11:42:00,108.191,108.213,108.182,108.209,298500004.0
2005-04-07 11:43:00,108.206,108.233,108.202,108.214,224600003.0
2005-04-07 11:44:00,108.231,108.233,108.214,108.223,231199999.0
2005-04-07 11:45:00,108.24,108.247,108.223,108.247,257899997.0
2005-04-07 11:46:00,108.244,108.255,108.219,108.241,160000002.0
2005-04-07 11:47:00,108.242,108.247,108.225,108.229,338100006.0
2005-04-07 11:48:00,108.246,108.256,108.228,108.228,169399999.0
2005-04-07 11:49:00,108.248,108.248,108.218,108.233,171500001.0
2005-04-07 11:50:00,108.236,108.263,108.231,108.259,274899999.0
2005-04-07 11:51:00,108.251,108.274,108.246,108.267,311600000.0
2005-04-07 11:52:00,108.276,108.284,108.259,108.28,275099998.0
2005-04-07 11:53:00,108.266,108.301,108.266,108.279,359299996.0
2005-04-07 11:54:00,108.291,108.294,108.272,108.294,138700000.0
2005-04-07 11:55:00,108.28,108.286,108.267,108.276,320500001.0
2005-04-07 11:56:00,108.279,108.281,108.263,108.272,175500002.0
2005-04-07 11:57:00,108.258,108.289,108.258,108.276,204300001.0
2005-04-07 11:58:00,108.279,108.285,108.263,108.278,215100002.0
2005-04-07 11:59:00,108.266,108.271,108.258,108.266,249300002.0
2005-04-07 12:00:00,108.266,108.269,108.232,108.248,141700002.0
2005-04-07 12:01:00,108.261,108.281,108.251,108.264,269700001.0
2005-04-07 12:02:00,108.276,108.28,108.259,108.273,183900002.0
2005-04-07 12:03:00,108.276,108.276,108.257,108.262,185200003.0
2005-04-07 12:04:00,108.243,108.273,108.243,108.253,331300004.0
2005-04-07 12:05:00,108.263,108.272,108.248,108.256,348500000.0
2005-04-07 12:06:00,108.244,108.263,108.235,108.259,275199997.0
2005-04-07 12:07:00,108.273,108.28,108.26,108.27,197600000.0
2005-04-07 12:08:00,108.262,108.294,108.261,108.292,174300000.0
2005-04-07 12:09:00,108.298,108.311,108.269,108.295,131899998.0
2005-04-07 12:10:00,108.308,108.316,108.279,108.288,128899997.0
2005-04-07 12:11:00,108.279,108.293,108.265,108.271,322000005.0
2005-04-07 12:12:00,108.312,108.321,108.286,108.308,70800001.0
2005-04-07 12:13:00,108.321,108.321,108.307,108.321,202500000.0
2005-04-07 12:14:00,108.309,108.326,108.299,108.3,358899998.0
2005-04-07 12:15:00,108.339,108.34,108.306,108.321,292300001.0
2005-04-07 12:16:00,108.308,108.328,108.305,108.321,425100004.0
2005-04-07 12:17:00,108.306,108.335,108.305,108.327,513700002.0
2005-04-07 12:18:00,108.323,108.324,108.293,108.322,332900000.0
2005-04-07 12:19:00,108.321,108.336,108.31,108.317,376799999.0
2005-04-07 12:20:00,108.32,108.324,108.308,108.31,386400005.0
2005-04-07 12:21:00,108.316,108.327,108.303,108.321,192299998.0
2005-04-07 12:22:00,108.311,108.318,108.292,108.305,235799995.0
2005-04-07 12:23:00,108.318,108.331,108.306,108.314,143200003.0
2005-04-07 12:24:00,108.331,108.345,108.321,108.344,355500000.0
2005-04-07 12:25:00,108.349,108.367,108.332,108.345,273300000.0
2005-04-07 12:26:00,108.341,108.358,108.336,108.356,366399996.0
2005-04-07 12:27:00,108.339,108.347,108.324,108.334,196200002.0
2005-04-07 12:28:00,108.333,108.344,108.32,108.329,339099995.0
2005-04-07 12:29:00,108.324,108.338,108.319,108.327,227600006.0
2005-04-07 12:30:00,108.323,108.325,108.303,108.313,182500000.0
2005-04-07 12:31:00,108.313,108.321,108.307,108.311,162200005.0
2005-04-07 12:32:00,108.311,108.327,108.304,108.317,157300004.0
2005-04-07 12:33:00,108.322,108.335,108.313,108.322,228299999.0
2005-04-07 12:34:00,108.334,108.341,108.321,108.321,258200001.0
2005-04-07 12:35:00,108.316,108.322,108.299,108.309,193299998.0
2005-04-07 12:36:00,108.297,108.313,108.288,108.305,353899994.0
2005-04-07 12:37:00,108.304,108.312,108.285,108.285,198599995.0
2005-04-07 12:38:00,108.291,108.314,108.289,108.303,396699999.0
2005-04-07 12:39:00,108.309,108.31,108.281,108.293,182600000.0
2005-04-07 12:40:00,108.289,108.296,108.272,108.283,305900005.0
2005-04-07 12:41:00,108.278,108.303,108.276,108.292,245199997.0
2005-04-07 12:42:00,108.296,108.316,108.296,108.3,310199997.0
2005-04-07 12:43:00,108.299,108.313,108.285,108.3,164700003.0
2005-04-07 12:44:00,108.292,108.311,108.286,108.286,318299997.0
2005-04-07 12:45:00,108.311,108.315,108.275,108.295,369899992.0
2005-04-07 12:46:00,108.301,108.306,108.277,108.297,433000000.0
2005-04-07 12:47:00,108.286,108.295,108.265,108.283,194400004.0
2005-04-07 12:48:00,108.258,108.297,108.257,108.288,326600004.0
2005-04-07 12:49:00,108.278,108.289,108.255,108.255,367200004.0
2005-04-07 12:50:00,108.266,108.289,108.266,108.275,194999999.0
2005-04-07 12:51:00,108.291,108.294,108.262,108.284,255099997.0
2005-04-07 12:52:00,108.289,108.289,108.262,108.282,253300000.0
2005-04-07 12:53:00,108.285,108.295,108.281,108.295,382700000.0
2005-04-07 12:54:00,108.272,108.292,108.261,108.273,114399999.0
2005-04-07 12:55:00,108.276,108.28,108.259,108.271,220499997.0
2005-04-07 12:56:00,108.286,108.291,108.261,108.279,272899998.0
2005-04-07 12:57:00,108.279,108.294,108.272,108.279,349999994.0
2005-04-07 12:58:00,108.283,108.302,108.277,108.291,250199998.0
2005-04-07 12:59:00,108.279,108.296,108.269,108.278,276699999.0
2005-04-07 13:00:00,108.276,108.287,108.266,108.28,183399997.0
2005-04-07 13:01:00,108.285,108.313,108.284,108.302,245900005.0
2005-04-07 13:02:00,108.311,108.328,108.307,108.323,299499998.0
2005-04-07 13:03:00,108.338,108.351,108.307,108.324,320800002.0
2005-04-07 13:04:00,108.321,108.329,108.295,108.295,133400000.0
2005-04-07 13:05:00,108.286,108.317,108.286,108.316,289700006.0
2005-04-07 13:06:00,108.296,108.331,108.296,108.328,308999997.0
2005-04-07 13:07:00,108.326,108.329,108.299,108.315,366500007.0
2005-04-07 13:08:00,108.324,108.33,108.301,108.302,316399995.0
2005-04-07 13:09:00,108.321,108.326,108.297,108.313,372299992.0
2005-04-07 13:10:00,108.331,108.331,108.299,108.314,155000004.0
2005-04-07 13:11:00,108.328,108.342,108.316,108.33,154100001.0
2005-04-07 13:12:00,108.321,108.334,108.316,108.316,200300000.0
2005-04-07 13:13:00,108.309,108.331,108.299,108.302,338700000.0
2005-04-07 13:14:00,108.31,108.321,108.297,108.297,154200002.0
2005-04-07 13:15:00,108.318,108.332,108.313,108.324,235500001.0
2005-04-07 13:16:00,108.321,108.322,108.291,108.291,356400004.0
2005-04-07 13:17:00,108.303,108.305,108.288,108.295,348899991.0
2005-04-07 13:18:00,108.291,108.303,108.281,108.286,435100009.0
2005-04-07 13:19:00,108.278,108.307,108.272,108.299,199800000.0
2005-04-07 13:20:00,108.293,108.3,108.265,108.269,116600002.0
2005-04-07 13:21:00,108.28,108.28,108.258,108.264,200200000.0
2005-04-07 13:22:00,108.27,108.28,108.229,108.243,437399992.0
2005-04-07 13:23:00,108.235,108.235,108.208,108.216,182000000.0
2005-04-07 13:24:00,108.212,108.218,108.193,108.199,224400000.0
2005-04-07 13:25:00,108.209,108.228,108.194,108.213,326399996.0
2005-04-07 13:26:00,108.191,108.204,108.18,108.188,385399999.0
2005-04-07 13:27:00,108.169,108.182,108.158,108.162,216899997.0
2005-04-07 13:28:00,108.181,108.186,108.168,108.178,211000001.0
2005-04-07 13:29:00,108.203,108.21,108.187,108.21,267500002.0
2005-04-07 13:30:00,108.204,108.22,108.19,108.201,348499999.0
2005-04-07 13:31:00,108.204,108.204,108.181,108.189,150400001.0
2005-04-07 13:32:00,108.206,108.225,108.194,108.194,318499995.0
2005-04-07 13:33:00,108.203,108.211,108.186,108.197,365700003.0
2005-04-07 13:34:00,108.178,108.206,108.177,108.199,302000001.0
2005-04-07 13:35:00,108.197,108.2,108.158,108.166,125700001.0
2005-04-07 13:36:00,108.174,108.196,108.173,108.186,204299999.0
2005-04-07 13:37:00,108.186,108.214,108.181,108.199,255699997.0
2005-04-07 13:38:00,108.186,108.207,108.176,108.2,163099995.0
2005-04-07 13:39:00,108.21,108.211,108.192,108.2,323000003.0
2005-04-07 13:40:00,108.186,108.206,108.186,108.198,465499997.0
2005-04-07 13:41:00,108.195,108.201,108.173,108.187,381900004.0
2005-04-07 13:42:00,108.211,108.215,108.178,108.212,219500004.0
2005-04-07 13:43:00,108.221,108.223,108.196,108.205,502499999.0
2005-04-07 13:44:00,108.209,108.227,108.199,108.216,395699998.0
2005-04-07 13:45:00,108.227,108.247,108.219,108.242,267499996.0
2005-04-07 13:46:00,108.251,108.266,108.227,108.227,229199999.0
2005-04-07 13:47:00,108.264,108.311,108.254,108.301,233300002.0
2005-04-07 13:48:00,108.311,108.311,108.289,108.29,238800000.0
2005-04-07 13:49:00,108.284,108.298,108.28,108.286,236999997.0
2005-04-07 13:50:00,108.269,108.28,108.241,108.243,342500004.0
2005-04-07 13:51:00,108.254,108.26,108.21,108.216,252600001.0
2005-04-07 13:52:00,108.209,108.233,108.201,108.224,247600002.0
2005-04-07 13:53:00,108.228,108.238,108.21,108.223,243700001.0
2005-04-07 13:54:00,108.206,108.224,108.203,108.219,126500000.0
2005-04-07 13:55:00,108.214,108.215,108.197,108.212,229300002.0
2005-04-07 13:56:00,108.219,108.222,108.199,108.214,217499999.0
2005-04-07 13:57:00,108.211,108.216,108.195,108.197,207700004.0
2005-04-07 13:58:00,108.196,108.222,108.191,108.21,134100001.0
2005-04-07 13:59:00,108.194,108.224,108.193,108.209,313500002.0
2005-04-07 14:00:00,108.228,108.24,108.217,108.235,411600003.0
2005-04-07 14:01:00,108.228,108.236,108.193,108.204,300499999.0
2005-04-07 14:02:00,108.229,108.234,108.215,108.217,265499999.0
2005-04-07 14:03:00,108.196,108.217,108.167,108.167,339900003.0
2005-04-07 14:04:00,108.183,108.183,108.111,108.111,223400003.0
2005-04-07 14:05:00,108.113,108.134,108.1,108.1,207599994.0
2005-04-07 14:06:00,108.143,108.151,108.115,108.123,194100003.0
2005-04-07 14:07:00,108.116,108.143,108.106,108.121,202400005.0
2005-04-07 14:08:00,108.138,108.15,108.125,108.142,341200005.0
2005-04-07 14:09:00,108.138,108.166,108.13,108.166,293999992.0
2005-04-07 14:10:00,108.164,108.173,108.143,108.161,425899997.0
2005-04-07 14:11:00,108.158,108.168,108.141,108.16,183100004.0
2005-04-07 14:12:00,108.141,108.186,108.141,108.186,332699999.0
2005-04-07 14:13:00,108.182,108.191,108.168,108.168,216899994.0
2005-04-07 14:14:00,108.169,108.196,108.161,108.19,182400000.0
2005-04-07 14:15:00,108.196,108.216,108.185,108.216,189300002.0
2005-04-07 14:16:00,108.199,108.217,108.199,108.203,252000003.0
2005-04-07 14:17:00,108.203,108.204,108.166,108.183,247599995.0
2005-04-07 14:18:00,108.176,108.206,108.176,108.201,283600005.0
2005-04-07 14:19:00,108.204,108.217,108.188,108.201,349800001.0
2005-04-07 14:20:00,108.206,108.225,108.201,108.217,380600006.0
2005-04-07 14:21:00,108.204,108.212,108.183,108.183,301400002.0
2005-04-07 14:22:00,108.211,108.211,108.178,108.178,298400001.0
2005-04-07 14:23:00,108.179,108.194,108.17,108.184,336900002.0
2005-04-07 14:24:00,108.188,108.204,108.169,108.192,383700004.0
2005-04-07 14:25:00,108.206,108.215,108.193,108.201,211700004.0
2005-04-07 14:26:00,108.214,108.22,108.187,108.198,244800005.0
2005-04-07 14:27:00,108.214,108.223,108.202,108.209,191599996.0
2005-04-07 14:28:00,108.213,108.223,108.2,108.208,301300000.0
2005-04-07 14:29:00,108.199,108.217,108.186,108.216,189499998.0
2005-04-07 14:30:00,108.206,108.21,108.174,108.193,274300003.0
2005-04-07 14:31:00,108.191,108.228,108.183,108.222,267699999.0
2005-04-07 14:32:00,108.214,108.222,108.183,108.186,390300000.0
2005-04-07 14:33:00,108.187,108.213,108.177,108.213,137900000.0
2005-04-07 14:34:00,108.209,108.217,108.201,108.21,124200000.0
2005-04-07 14:35:00,108.194,108.205,108.185,108.201,307299995.0
2005-04-07 14:36:00,108.209,108.209,108.19,108.203,158700000.0
2005-04-07 14:37:00,108.194,108.214,108.185,108.208,299400001.0
2005-04-07 14:38:00,108.209,108.209,108.19,108.192,205499995.0
2005-04-07 14:39:00,108.198,108.206,108.186,108.186,298500001.0
2005-04-07 14:40:00,108.199,108.206,108.187,108.187,201900000.0
2005-04-07 14:41:00,108.184,108.208,108.183,108.199,238299997.0
2005-04-07 14:42:00,108.206,108.215,108.164,108.174,373400002.0
2005-04-07 14:43:00,108.168,108.168,108.121,108.131,471899999.0
2005-04-07 14:44:00,108.134,108.136,108.116,108.116,253699998.0
2005-04-07 14:45:00,108.096,108.114,108.085,108.11,156499998.0
2005-04-07 14:46:00,108.121,108.131,108.101,108.11,209899997.0
2005-04-07 14:47:00,108.101,108.116,108.089,108.116,107899998.0
2005-04-07 14:48:00,108.126,108.138,108.112,108.119,321799996.0
2005-04-07 14:49:00,108.12,108.134,108.109,108.126,262600004.0
2005-04-07 14:50:00,108.131,108.159,108.131,108.143,168300000.0
2005-04-07 14:51:00,108.148,108.193,108.148,108.187,154000000.0
2005-04-07 14:52:00,108.174,108.189,108.159,108.177,257000005.0
2005-04-07 14:53:00,108.173,108.189,108.168,108.188,290499998.0
2005-04-07 14:54:00,108.202,108.229,108.192,108.229,201299998.0
2005-04-07 14:55:00,108.219,108.226,108.201,108.217,117999999.0
2005-04-07 14:56:00,108.209,108.21,108.198,108.204,318399999.0
2005-04-07 14:57:00,108.205,108.209,108.181,108.195,290500007.0
2005-04-07 14:58:00,108.196,108.207,108.179,108.194,311399998.0
2005-04-07 14:59:00,108.198,108.198,108.166,108.18,261999997.0
2005-04-07 15:00:00,108.168,108.176,108.154,108.158,281999992.0
2005-04-07 15:01:00,108.161,108.176,108.155,108.167,295399995.0
2005-04-07 15:02:00,108.164,108.192,108.146,108.183,305700002.0
2005-04-07 15:03:00,108.19,108.211,108.181,108.181,295500007.0
2005-04-07 15:04:00,108.174,108.182,108.158,108.182,145200001.0
2005-04-07 15:05:00,108.181,108.214,108.18,108.202,166800001.0
2005-04-07 15:06:00,108.203,108.21,108.177,108.19,183000000.0
2005-04-07 15:07:00,108.176,108.214,108.174,108.197,278100001.0
2005-04-07 15:08:00,108.191,108.191,108.176,108.184,370699998.0
2005-04-07 15:09:00,108.181,108.197,108.173,108.181,113000000.0
2005-04-07 15:10:00,108.169,108.216,108.163,108.212,229100003.0
2005-04-07 15:11:00,108.199,108.214,108.184,108.192,336900004.0
2005-04-07 15:12:00,108.184,108.194,108.165,108.179,221899994.0
2005-04-07 15:13:00,108.174,108.196,108.172,108.175,247500001.0
2005-04-07 15:14:00,108.174,108.22,108.174,108.203,429200005.0
2005-04-07 15:15:00,108.191,108.191,108.143,108.15,272200003.0
2005-04-07 15:16:00,108.144,108.157,108.127,108.127,158199999.0
2005-04-07 15:17:00,108.126,108.153,108.126,108.137,389299990.0
2005-04-07 15:18:00,108.139,108.152,108.123,108.142,235499995.0
2005-04-07 15:19:00,108.148,108.15,108.121,108.129,231999999.0
2005-04-07 15:20:00,108.143,108.151,108.102,108.109,275100004.0
2005-04-07 15:21:00,108.12,108.12,108.095,108.104,417599996.0
2005-04-07 15:22:00,108.116,108.132,108.109,108.11,193400000.0
2005-04-07 15:23:00,108.104,108.13,108.096,108.112,434099995.0
2005-04-07 15:24:00,108.108,108.148,108.103,108.131,413599999.0
2005-04-07 15:25:00,108.128,108.136,108.111,108.117,330200000.0
2005-04-07 15:26:00,108.128,108.144,108.121,108.138,246299998.0
2005-04-07 15:27:00,108.151,108.152,108.113,108.123,202400002.0
2005-04-07 15:28:00,108.15,108.16,108.15,108.16,403100004.0
2005-04-07 15:29:00,108.131,108.142,108.12,108.125,403100004.0
2005-04-07 15:30:00,108.126,108.139,108.113,108.118,178100004.0
2005-04-07 15:31:00,108.146,108.162,108.128,108.16,319099998.0
2005-04-07 15:32:00,108.152,108.177,108.15,108.169,325300007.0
2005-04-07 15:33:00,108.169,108.184,108.159,108.179,144400002.0
2005-04-07 15:34:00,108.181,108.181,108.157,108.179,349100005.0
2005-04-07 15:35:00,108.184,108.199,108.182,108.188,395400000.0
2005-04-07 15:36:00,108.148,108.178,108.148,108.178,216800002.0
2005-04-07 15:37:00,108.171,108.192,108.162,108.183,258100000.0
2005-04-07 15:38:00,108.179,108.211,108.171,108.192,279799999.0
2005-04-07 15:39:00,108.161,108.191,108.161,108.182,219900002.0
2005-04-07 15:40:00,108.189,108.195,108.167,108.181,281599998.0
2005-04-07 15:41:00,108.188,108.199,108.178,108.185,324399994.0
2005-04-07 15:42:00,108.172,108.207,108.168,108.19,439800005.0
2005-04-07 15:43:00,108.206,108.206,108.174,108.184,341999997.0
2005-04-07 15:44:00,108.184,108.2,108.184,108.196,191099999.0
2005-04-07 15:45:00,108.209,108.217,108.182,108.185,102399999.0
2005-04-07 15:46:00,108.213,108.213,108.165,108.189,288700001.0
2005-04-07 15:47:00,108.194,108.21,108.183,108.188,246600000.0
2005-04-07 15:48:00,108.191,108.2,108.168,108.196,363300001.0
2005-04-07 15:49:00,108.186,108.232,108.186,108.229,128300002.0
2005-04-07 15:50:00,108.221,108.242,108.217,108.234,371099998.0
2005-04-07 15:51:00,108.241,108.246,108.21,108.228,165399999.0
2005-04-07 15:52:00,108.229,108.265,108.221,108.249,212900001.0
2005-04-07 15:53:00,108.229,108.239,108.216,108.234,195200005.0
2005-04-07 15:54:00,108.243,108.247,108.197,108.197,182799998.0
2005-04-07 15:55:00,108.198,108.229,108.187,108.221,140000000.0
2005-04-07 15:56:00,108.211,108.232,108.203,108.221,384699994.0
2005-04-07 15:57:00,108.225,108.238,108.205,108.228,245099996.0
2005-04-07 15:58:00,108.24,108.249,108.22,108.22,257400009.0
2005-04-07 15:59:00,108.236,108.239,108.228,108.228,99699997.0
2005-04-07 16:00:00,108.211,108.244,108.207,108.227,288999997.0
2005-04-07 16:01:00,108.211,108.269,108.211,108.26,248500003.0
2005-04-07 16:02:00,108.266,108.269,108.233,108.238,144399999.0
2005-04-07 16:03:00,108.243,108.297,108.243,108.297,163899995.0
2005-04-07 16:04:00,108.301,108.32,108.283,108.306,388099996.0
2005-04-07 16:05:00,108.313,108.322,108.291,108.308,258899998.0
2005-04-07 16:06:00,108.328,108.328,108.288,108.313,242800004.0
2005-04-07 16:07:00,108.321,108.33,108.304,108.313,218200000.0
2005-04-07 16:08:00,108.303,108.307,108.278,108.289,288700001.0
2005-04-07 16:09:00,108.291,108.295,108.26,108.263,183099998.0
2005-04-07 16:10:00,108.283,108.287,108.257,108.269,314099997.0
2005-04-07 16:11:00,108.291,108.291,108.255,108.275,270199996.0
2005-04-07 16:12:00,108.291,108.306,108.263,108.306,194000000.0
2005-04-07 16:13:00,108.311,108.311,108.27,108.274,360500000.0
2005-04-07 16:14:00,108.279,108.289,108.264,108.284,235700001.0
2005-04-07 16:15:00,108.289,108.289,108.273,108.285,272100000.0
2005-04-07 16:16:00,108.272,108.285,108.251,108.251,311300008.0
2005-04-07 16:17:00,108.249,108.252,108.208,108.208,231199997.0
2005-04-07 16:18:00,108.21,108.251,108.21,108.249,204199996.0
2005-04-07 16:19:00,108.256,108.26,108.239,108.243,344099998.0
2005-04-07 16:20:00,108.273,108.281,108.251,108.257,272099999.0
2005-04-07 16:21:00,108.259,108.28,108.246,108.26,308700000.0
2005-04-07 16:22:00,108.266,108.277,108.251,108.262,195999999.0
2005-04-07 16:23:00,108.229,108.243,108.214,108.24,261499997.0
2005-04-07 16:24:00,108.226,108.24,108.212,108.212,371299999.0
2005-04-07 16:25:00,108.223,108.232,108.205,108.228,518599993.0
2005-04-07 16:26:00,108.216,108.232,108.204,108.225,203700000.0
2005-04-07 16:27:00,108.216,108.231,108.199,108.217,284900002.0
2005-04-07 16:28:00,108.229,108.239,108.198,108.2,214099999.0
2005-04-07 16:29:00,108.253,108.262,108.214,108.231,293400004.0
2005-04-07 16:30:00,108.227,108.238,108.215,108.231,171499997.0
2005-04-07 16:31:00,108.219,108.258,108.218,108.255,241000003.0
2005-04-07 16:32:00,108.239,108.264,108.239,108.259,165899999.0
2005-04-07 16:33:00,108.234,108.26,108.229,108.258,286200005.0
2005-04-07 16:34:00,108.261,108.262,108.232,108.232,289599992.0
2005-04-07 16:35:00,108.239,108.258,108.231,108.25,335600006.0
2005-04-07 16:36:00,108.269,108.271,108.246,108.249,274400001.0
2005-04-07 16:37:00,108.258,108.272,108.248,108.26,240900001.0
2005-04-07 16:38:00,108.271,108.297,108.267,108.297,274099993.0
2005-04-07 16:39:00,108.303,108.311,108.272,108.281,321400001.0
2005-04-07 16:40:00,108.294,108.32,108.286,108.318,350299998.0
2005-04-07 16:41:00,108.311,108.333,108.297,108.328,132000001.0
2005-04-07 16:42:00,108.302,108.326,108.3,108.319,316999992.0
2005-04-07 16:43:00,108.309,108.32,108.295,108.309,237899996.0
2005-04-07 16:44:00,108.296,108.347,108.296,108.347,201500000.0
2005-04-07 16:45:00,108.329,108.336,108.315,108.332,393299995.0
2005-04-07 16:46:00,108.313,108.322,108.298,108.313,203699997.0
2005-04-07 16:47:00,108.313,108.321,108.292,108.318,173900002.0
2005-04-07 16:48:00,108.311,108.328,108.309,108.316,143100001.0
2005-04-07 16:49:00,108.322,108.322,108.296,108.311,220800003.0
2005-04-07 16:50:00,108.321,108.337,108.31,108.325,247200000.0
2005-04-07 16:51:00,108.343,108.347,108.326,108.335,275400001.0
2005-04-07 16:52:00,108.331,108.352,108.32,108.328,385800004.0
2005-04-07 16:53:00,108.331,108.346,108.307,108.321,286900000.0
2005-04-07 16:54:00,108.336,108.367,108.321,108.367,180699998.0
2005-04-07 16:55:00,108.349,108.365,108.345,108.362,148099997.0
2005-04-07 16:56:00,108.349,108.367,108.341,108.354,298900003.0
2005-04-07 16:57:00,108.361,108.411,108.358,108.398,254799998.0
2005-04-07 16:58:00,108.389,108.422,108.376,108.409,384300004.0
2005-04-07 16:59:00,108.406,108.421,108.395,108.418,159500001.0
2005-04-07 17:00:00,108.406,108.413,108.387,108.408,317899994.0
2005-04-07 17:01:00,108.401,108.402,108.375,108.381,489199995.0
2005-04-07 17:02:00,108.387,108.398,108.368,108.373,238699995.0
2005-04-07 17:03:00,108.358,108.371,108.345,108.362,210500000.0
2005-04-07 17:04:00,108.361,108.39,108.351,108.375,243700005.0
2005-04-07 17:05:00,108.366,108.395,108.362,108.384,247799995.0
2005-04-07 17:06:00,108.398,108.414,108.388,108.393,262100002.0
2005-04-07 17:07:00,108.389,108.399,108.382,108.398,352000001.0
2005-04-07 17:08:00,108.391,108.405,108.385,108.399,242900005.0
2005-04-07 17:09:00,108.413,108.42,108.368,108.368,217999998.0
2005-04-07 17:10:00,108.389,108.392,108.359,108.39,422900001.0
2005-04-07 17:11:00,108.374,108.383,108.365,108.368,463999996.0
2005-04-07 17:12:00,108.364,108.386,108.358,108.382,346599997.0
2005-04-07 17:13:00,108.376,108.394,108.36,108.386,259100001.0
2005-04-07 17:14:00,108.374,108.389,108.365,108.382,184799998.0
2005-04-07 17:15:00,108.378,108.386,108.358,108.383,283600005.0
2005-04-07 17:16:00,108.384,108.385,108.359,108.363,172399998.0
2005-04-07 17:17:00,108.351,108.381,108.347,108.371,198200002.0
2005-04-07 17:18:00,108.366,108.374,108.346,108.362,271599993.0
2005-04-07 17:19:00,108.356,108.384,108.352,108.367,217300001.0
2005-04-07 17:20:00,108.364,108.393,108.361,108.383,229000001.0
2005-04-07 17:21:00,108.371,108.38,108.355,108.357,131900000.0
2005-04-07 17:22:00,108.365,108.365,108.342,108.352,339299997.0
2005-04-07 17:23:00,108.338,108.357,108.328,108.343,312900001.0
2005-04-07 17:24:00,108.349,108.364,108.34,108.354,380100002.0
2005-04-07 17:25:00,108.339,108.34,108.307,108.313,278200003.0
2005-04-07 17:26:00,108.309,108.327,108.296,108.315,371599995.0
2005-04-07 17:27:00,108.298,108.316,108.289,108.302,219799999.0
2005-04-07 17:28:00,108.321,108.332,108.304,108.322,261199997.0
2005-04-07 17:29:00,108.305,108.337,108.305,108.327,272700000.0
2005-04-07 17:30:00,108.309,108.329,108.301,108.319,212500000.0
2005-04-07 17:31:00,108.329,108.347,108.325,108.336,170299998.0
2005-04-07 17:32:00,108.341,108.346,108.31,108.328,171899999.0
2005-04-07 17:33:00,108.328,108.342,108.315,108.341,333099998.0
2005-04-07 17:34:00,108.328,108.367,108.328,108.367,156199999.0
2005-04-07 17:35:00,108.368,108.368,108.338,108.345,278900002.0
2005-04-07 17:36:00,108.354,108.381,108.346,108.376,208399999.0
2005-04-07 17:37:00,108.371,108.391,108.37,108.391,163900001.0
2005-04-07 17:38:00,108.396,108.406,108.38,108.394,237599996.0
2005-04-07 17:39:00,108.376,108.414,108.37,108.414,366200002.0
2005-04-07 17:40:00,108.396,108.404,108.385,108.404,291399994.0
2005-04-07 17:41:00,108.387,108.408,108.372,108.391,308399997.0
2005-04-07 17:42:00,108.389,108.391,108.373,108.388,276300004.0
2005-04-07 17:43:00,108.396,108.407,108.373,108.375,221500000.0
2005-04-07 17:44:00,108.386,108.401,108.371,108.39,120099998.0
2005-04-07 17:45:00,108.386,108.398,108.376,108.395,247200006.0
2005-04-07 17:46:00,108.369,108.395,108.349,108.395,158799998.0
2005-04-07 17:47:00,108.38,108.396,108.376,108.388,141299999.0
2005-04-07 17:48:00,108.404,108.406,108.389,108.395,272000000.0
2005-04-07 17:49:00,108.406,108.415,108.384,108.403,213700000.0
2005-04-07 17:50:00,108.411,108.418,108.386,108.393,370299996.0
2005-04-07 17:51:00,108.391,108.397,108.363,108.366,357900006.0
2005-04-07 17:52:00,108.381,108.392,108.356,108.357,198800004.0
2005-04-07 17:53:00,108.391,108.391,108.355,108.356,166599997.0
2005-04-07 17:54:00,108.376,108.386,108.365,108.365,177300003.0
2005-04-07 17:55:00,108.395,108.395,108.364,108.378,358699995.0
2005-04-07 17:56:00,108.368,108.393,108.368,108.379,313099994.0
2005-04-07 17:57:00,108.396,108.402,108.382,108.402,234200003.0
2005-04-07 17:58:00,108.408,108.419,108.396,108.406,234500001.0
2005-04-07 17:59:00,108.433,108.441,108.403,108.419,275100000.0
2005-04-07 18:00:00,108.424,108.458,108.424,108.457,123099999.0
2005-04-07 18:01:00,108.451,108.457,108.434,108.445,1899699997.0
2005-04-07 18:03:00,108.46,108.47,108.46,108.47,2000200014.0
2005-04-07 18:04:00,108.47,108.47,108.47,108.47,2000200014.0
2005-04-07 18:05:00,108.47,108.47,108.46,108.46,2000200014.0
2005-04-07 18:06:00,108.45,108.46,108.45,108.46,2000200014.0
2005-04-07 18:07:00,108.46,108.46,108.45,108.45,2000200014.0
2005-04-07 18:08:00,108.45,108.46,108.45,108.46,2000200014.0
2005-04-07 18:09:00,108.47,108.48,108.47,108.48,2000200014.0
2005-04-07 18:10:00,108.48,108.48,108.47,108.47,2000200014.0
2005-04-07 18:11:00,108.453,108.463,108.422,108.463,2000200014.0
2005-04-07 18:12:00,108.48,108.5,108.48,108.48,2009500006.0
2005-04-07 18:13:00,108.48,108.49,108.46,108.46,2009500006.0
2005-04-07 18:14:00,108.45,108.47,108.45,108.45,2009500006.0
2005-04-07 18:15:00,108.46,108.46,108.45,108.45,2009500006.0
2005-04-07 18:16:00,108.46,108.46,108.46,108.46,2009500006.0
2005-04-07 18:17:00,108.423,108.455,108.423,108.448,2009500006.0
2005-04-07 18:18:00,108.459,108.476,108.437,108.451,1984300003.0
2005-04-07 18:19:00,108.47,108.47,108.46,108.46,1826100005.0
2005-04-07 18:20:00,108.47,108.47,108.47,108.47,1826100005.0
2005-04-07 18:21:00,108.46,108.46,108.45,108.45,1826100005.0
2005-04-07 18:22:00,108.44,108.44,108.43,108.44,1826100005.0
2005-04-07 18:23:00,108.44,108.44,108.44,108.44,1826100005.0
2005-04-07 18:25:00,108.44,108.44,108.44,108.44,1826100005.0
2005-04-07 18:26:00,108.45,108.45,108.44,108.45,1826100005.0
2005-04-07 18:27:00,108.426,108.448,108.396,108.408,1826100005.0
2005-04-07 18:28:00,108.43,108.43,108.41,108.41,1733300003.0
2005-04-07 18:29:00,108.4,108.4,108.38,108.4,1733300003.0
2005-04-07 18:30:00,108.379,108.385,108.345,108.356,1733300003.0
2005-04-07 18:31:00,108.36,108.37,108.35,108.37,1724399995.0
2005-04-07 18:32:00,108.37,108.37,108.35,108.35,1724399995.0
2005-04-07 18:33:00,108.36,108.4,108.36,108.39,1724399995.0
2005-04-07 18:34:00,108.38,108.4,108.38,108.4,1724399995.0
2005-04-07 18:35:00,108.41,108.43,108.41,108.43,1724399995.0
2005-04-07 18:36:00,108.389,108.4,108.362,108.378,1724399995.0
2005-04-07 18:37:00,108.372,108.391,108.356,108.377,1169400001.0
2005-04-07 18:38:00,108.374,108.384,108.355,108.376,1070700005.0
2005-04-07 18:39:00,108.362,108.375,108.345,108.349,719200000.0
2005-04-07 18:40:00,108.359,108.372,108.346,108.367,1836000009.0
2005-04-07 18:41:00,108.361,108.373,108.353,108.367,1572400015.0
2005-04-07 18:42:00,108.359,108.384,108.333,108.384,1488899989.0
2005-04-07 18:43:00,108.382,108.396,108.371,108.392,904200009.0
2005-04-07 18:44:00,108.38,108.398,108.353,108.387,698799997.0
2005-04-07 18:45:00,108.385,108.385,108.333,108.367,2094099998.0
2005-04-07 18:46:00,108.367,108.376,108.353,108.354,1418399998.0
2005-04-07 18:47:00,108.391,108.411,108.365,108.387,543600007.0
2005-04-07 18:48:00,108.379,108.418,108.377,108.391,656600001.0
2005-04-07 18:49:00,108.392,108.453,108.378,108.413,1506100012.0
2005-04-07 18:50:00,108.418,108.45,108.378,108.443,1884700009.0
2005-04-07 18:51:00,108.438,108.447,108.392,108.447,1618599993.0
2005-04-07 18:52:00,108.448,108.463,108.397,108.404,1615500006.0
2005-04-07 18:53:00,108.451,108.458,108.403,108.449,1727799998.0
2005-04-07 18:54:00,108.406,108.411,108.374,108.405,1522800002.0
2005-04-07 18:55:00,108.4,108.416,108.372,108.399,1946100001.0
2005-04-07 18:56:00,108.406,108.415,108.393,108.396,260800006.0
2005-04-07 18:57:00,108.407,108.419,108.393,108.407,1300800001.0
2005-04-07 18:58:00,108.406,108.419,108.388,108.408,1031299993.0
2005-04-07 18:59:00,108.413,108.433,108.406,108.431,1645800003.0
2005-04-07 19:00:00,108.435,108.471,108.415,108.431,559299998.0
2005-04-07 19:01:00,108.46,108.469,108.411,108.443,711999993.0
2005-04-07 19:02:00,108.417,108.462,108.398,108.432,616499994.0
2005-04-07 19:03:00,108.46,108.472,108.406,108.406,1388100016.0
2005-04-07 19:04:00,108.407,108.468,108.407,108.457,1033100006.0
2005-04-07 19:05:00,108.458,108.503,108.447,108.5,727900003.0
2005-04-07 19:06:00,108.5,108.544,108.474,108.532,1061999994.0
2005-04-07 19:07:00,108.56,108.56,108.54,108.56,1542600001.0
2005-04-07 19:08:00,108.536,108.561,108.519,108.539,1542600001.0
2005-04-07 19:09:00,108.547,108.574,108.536,108.554,720499993.0
2005-04-07 19:10:00,108.55,108.564,108.531,108.543,752599998.0
2005-04-07 19:11:00,108.545,108.567,108.537,108.551,648100006.0
2005-04-07 19:12:00,108.541,108.557,108.533,108.543,1334099986.0
2005-04-07 19:13:00,108.547,108.547,108.512,108.52,763300006.0
2005-04-07 19:14:00,108.52,108.528,108.505,108.511,743100001.0
2005-04-07 19:15:00,108.521,108.533,108.5,108.527,1809000006.0
2005-04-07 19:16:00,108.536,108.565,108.514,108.537,762699995.0
2005-04-07 19:17:00,108.533,108.542,108.515,108.527,987399996.0
2005-04-07 19:18:00,108.531,108.593,108.524,108.564,820100004.0
2005-04-07 19:19:00,108.568,108.597,108.548,108.571,1850499996.0
2005-04-07 19:20:00,108.576,108.586,108.54,108.555,824400009.0
2005-04-07 19:21:00,108.546,108.589,108.542,108.583,1280200002.0
2005-04-07 19:22:00,108.593,108.638,108.578,108.613,1001100003.0
2005-04-07 19:23:00,108.66,108.66,108.64,108.64,1211399999.0
2005-04-07 19:24:00,108.616,108.646,108.588,108.617,1211399999.0
2005-04-07 19:25:00,108.629,108.667,108.615,108.652,1113299998.0
2005-04-07 19:26:00,108.68,108.68,108.66,108.66,1193900012.0
2005-04-07 19:27:00,108.66,108.66,108.65,108.65,1193900012.0
2005-04-07 19:28:00,108.627,108.652,108.617,108.617,1193900012.0
2005-04-07 19:29:00,108.616,108.63,108.607,108.624,686499992.0
2005-04-07 19:30:00,108.616,108.657,108.598,108.652,687200003.0
2005-04-07 19:31:00,108.645,108.667,108.626,108.646,1257100004.0
2005-04-07 19:32:00,108.651,108.679,108.635,108.666,1790899998.0
2005-04-07 19:33:00,108.666,108.674,108.627,108.65,1030499998.0
2005-04-07 19:34:00,108.644,108.658,108.615,108.644,1246300012.0
2005-04-07 19:35:00,108.653,108.667,108.622,108.636,1039300000.0
2005-04-07 19:36:00,108.625,108.647,108.591,108.591,512999996.0
2005-04-07 19:37:00,108.601,108.634,108.596,108.626,308000002.0
2005-04-07 19:38:00,108.58,108.635,108.58,108.609,1126700010.0
2005-04-07 19:39:00,108.614,108.645,108.609,108.64,1109800000.0
2005-04-07 19:40:00,108.638,108.678,108.633,108.654,1009500004.0
2005-04-07 19:41:00,108.653,108.677,108.631,108.664,1612500000.0
2005-04-07 19:42:00,108.648,108.667,108.642,108.651,1029699992.0
2005-04-07 19:43:00,108.649,108.656,108.612,108.625,522899989.0
2005-04-07 19:44:00,108.631,108.642,108.614,108.628,1031700001.0
2005-04-07 19:45:00,108.616,108.648,108.599,108.636,794300001.0
2005-04-07 19:46:00,108.636,108.656,108.614,108.622,1060999990.0
2005-04-07 19:47:00,108.631,108.654,108.617,108.636,561999995.0
2005-04-07 19:48:00,108.64,108.67,108.625,108.643,1112800003.0
2005-04-07 19:49:00,108.643,108.66,108.624,108.637,675200003.0
2005-04-07 19:50:00,108.656,108.666,108.638,108.657,896999995.0
2005-04-07 19:51:00,108.656,108.673,108.632,108.673,610300007.0
2005-04-07 19:52:00,108.673,108.679,108.636,108.648,723799998.0
2005-04-07 19:53:00,108.648,108.661,108.633,108.646,1030400004.0
2005-04-07 19:54:00,108.635,108.648,108.607,108.623,1854899994.0
2005-04-07 19:55:00,108.622,108.648,108.61,108.634,515100010.0
2005-04-07 19:56:00,108.628,108.644,108.604,108.62,831300006.0
2005-04-07 19:57:00,108.608,108.628,108.597,108.616,660600007.0
2005-04-07 19:58:00,108.604,108.617,108.578,108.603,1570100016.0
2005-04-07 19:59:00,108.616,108.632,108.598,108.615,921599996.0
2005-04-07 20:00:00,108.602,108.624,108.584,108.624,320899999.0
2005-04-07 20:01:00,108.614,108.637,108.604,108.616,566500000.0
2005-04-07 20:02:00,108.613,108.644,108.602,108.618,1013500006.0
2005-04-07 20:03:00,108.624,108.638,108.588,108.624,749999998.0
2005-04-07 20:04:00,108.604,108.607,108.574,108.596,868100001.0
2005-04-07 20:05:00,108.584,108.625,108.58,108.622,1023600000.0
2005-04-07 20:06:00,108.611,108.638,108.593,108.616,1950400016.0
2005-04-07 20:07:00,108.618,108.639,108.591,108.609,830300004.0
2005-04-07 20:08:00,108.601,108.618,108.586,108.606,897100010.0
2005-04-07 20:09:00,108.601,108.618,108.579,108.596,1276100010.0
2005-04-07 20:10:00,108.604,108.617,108.579,108.609,1027299996.0
2005-04-07 20:11:00,108.591,108.604,108.563,108.595,1771100011.0
2005-04-07 20:12:00,108.61,108.64,108.61,108.64,963699993.0
2005-04-07 20:13:00,108.61,108.631,108.579,108.612,963699993.0
2005-04-07 20:14:00,108.603,108.609,108.545,108.576,1097499997.0
2005-04-07 20:15:00,108.568,108.59,108.556,108.571,1404399995.0
2005-04-07 20:16:00,108.571,108.587,108.499,108.547,1261300001.0
2005-04-07 20:17:00,108.538,108.576,108.516,108.553,1002000011.0
2005-04-07 20:18:00,108.544,108.591,108.541,108.589,128699998.0
2005-04-07 20:19:00,108.587,108.635,108.562,108.631,976199998.0
2005-04-07 20:20:00,108.622,108.649,108.564,108.606,773100002.0
2005-04-07 20:21:00,108.614,108.636,108.575,108.601,1337400010.0
2005-04-07 20:22:00,108.597,108.62,108.554,108.593,1522600008.0
2005-04-07 20:23:00,108.601,108.622,108.574,108.581,677300010.0
2005-04-07 20:24:00,108.609,108.614,108.548,108.594,677699989.0
2005-04-07 20:25:00,108.614,108.619,108.592,108.61,652099992.0
2005-04-07 20:26:00,108.61,108.631,108.593,108.619,744499998.0
2005-04-07 20:27:00,108.627,108.667,108.606,108.662,1037600003.0
2005-04-07 20:28:00,108.67,108.67,108.66,108.67,831999996.0
2005-04-07 20:29:00,108.66,108.67,108.64,108.65,831999996.0
2005-04-07 20:30:00,108.65,108.66,108.65,108.65,831999996.0
2005-04-07 20:31:00,108.64,108.65,108.64,108.65,831999996.0
2005-04-07 20:32:00,108.66,108.67,108.66,108.67,831999996.0
2005-04-07 20:33:00,108.645,108.651,108.614,108.636,831999996.0
2005-04-07 20:34:00,108.629,108.634,108.614,108.627,356999997.0
2005-04-07 20:35:00,108.632,108.632,108.61,108.616,448499999.0
2005-04-07 20:36:00,108.641,108.657,108.625,108.646,359400001.0
2005-04-07 20:37:00,108.639,108.648,108.62,108.634,280400001.0
2005-04-07 20:38:00,108.637,108.654,108.623,108.646,861799997.0
2005-04-07 20:39:00,108.655,108.66,108.63,108.654,1010999999.0
2005-04-07 20:40:00,108.68,108.68,108.67,108.67,1039100000.0
2005-04-07 20:41:00,108.646,108.66,108.625,108.638,1039100000.0
2005-04-07 20:42:00,108.649,108.67,108.633,108.657,1082699990.0
2005-04-07 20:43:00,108.659,108.668,108.642,108.656,1061100003.0
2005-04-07 20:44:00,108.648,108.66,108.647,108.656,1592800001.0
2005-04-07 20:45:00,108.663,108.671,108.644,108.659,1290399996.0
2005-04-07 20:46:00,108.662,108.67,108.63,108.64,1387800022.0
2005-04-07 20:47:00,108.67,108.67,108.67,108.67,1108899996.0
2005-04-07 20:48:00,108.636,108.666,108.628,108.646,1108899996.0
2005-04-07 20:49:00,108.649,108.673,108.636,108.645,1075600001.0
2005-04-07 20:50:00,108.661,108.672,108.642,108.651,1446599996.0
2005-04-07 20:51:00,108.65,108.67,108.638,108.648,686500000.0
2005-04-07 20:52:00,108.641,108.655,108.635,108.65,148199999.0
2005-04-07 20:53:00,108.637,108.661,108.624,108.628,1202999992.0
2005-04-07 20:54:00,108.629,108.652,108.624,108.638,734900009.0
2005-04-07 20:55:00,108.638,108.645,108.612,108.623,1789500005.0
2005-04-07 20:56:00,108.634,108.647,108.593,108.606,578900004.0
2005-04-07 20:57:00,108.606,108.617,108.581,108.604,1845200015.0
2005-04-07 20:58:00,108.61,108.63,108.61,108.61,1747900003.0
2005-04-07 20:59:00,108.62,108.64,108.62,108.63,1747900003.0
2005-04-07 21:00:00,108.627,108.644,108.609,108.623,1747900003.0
2005-04-07 21:01:00,108.628,108.65,108.616,108.631,1055500000.0
2005-04-07 21:02:00,108.631,108.64,108.607,108.621,982799996.0
2005-04-07 21:03:00,108.619,108.633,108.604,108.605,1338100011.0
2005-04-07 21:04:00,108.63,108.649,108.611,108.611,508200009.0
2005-04-07 21:05:00,108.641,108.641,108.618,108.628,940700000.0
2005-04-07 21:06:00,108.641,108.641,108.625,108.631,871400005.0
2005-04-07 21:07:00,108.644,108.644,108.62,108.626,1522800002.0
2005-04-07 21:08:00,108.636,108.652,108.621,108.652,728199997.0
2005-04-07 21:09:00,108.648,108.648,108.622,108.625,297899999.0
2005-04-07 21:10:00,108.61,108.63,108.598,108.618,608300003.0
2005-04-07 21:11:00,108.621,108.627,108.603,108.624,51600000.0
2005-04-07 21:12:00,108.61,108.63,108.599,108.616,510400004.0
2005-04-07 21:13:00,108.615,108.637,108.596,108.621,720000006.0
2005-04-07 21:14:00,108.627,108.64,108.612,108.619,1436300009.0
2005-04-07 21:15:00,108.619,108.625,108.591,108.593,1357399997.0
2005-04-07 21:16:00,108.626,108.638,108.624,108.624,984200000.0
2005-04-07 21:17:00,108.622,108.63,108.598,108.625,1861499996.0
2005-04-07 21:18:00,108.62,108.642,108.603,108.624,1102600002.0
2005-04-07 21:19:00,108.622,108.647,108.607,108.634,1304900012.0
2005-04-07 21:20:00,108.636,108.649,108.611,108.618,1114100006.0
2005-04-07 21:21:00,108.644,108.659,108.62,108.641,1288999991.0
2005-04-07 21:22:00,108.625,108.647,108.611,108.612,1971500008.0
2005-04-07 21:23:00,108.644,108.659,108.633,108.646,895299997.0
2005-04-07 21:24:00,108.636,108.643,108.605,108.62,1603300003.0
2005-04-07 21:25:00,108.625,108.636,108.59,108.595,1466699988.0
2005-04-07 21:26:00,108.613,108.626,108.599,108.611,1170600017.0
2005-04-07 21:27:00,108.608,108.621,108.598,108.621,934899993.0
2005-04-07 21:28:00,108.59,108.618,108.587,108.615,284200001.0
2005-04-07 21:29:00,108.631,108.631,108.6,108.609,959599997.0
2005-04-07 21:30:00,108.621,108.638,108.602,108.629,631100003.0
2005-04-07 21:31:00,108.623,108.63,108.599,108.611,298399997.0
2005-04-07 21:32:00,108.616,108.63,108.594,108.614,920599986.0
2005-04-07 21:33:00,108.629,108.629,108.602,108.608,455899995.0
2005-04-07 21:34:00,108.603,108.616,108.583,108.594,529699999.0
2005-04-07 21:35:00,108.599,108.613,108.588,108.601,423299999.0
2005-04-07 21:36:00,108.601,108.612,108.581,108.588,470599994.0
2005-04-07 21:37:00,108.581,108.609,108.571,108.597,498599999.0
2005-04-07 21:38:00,108.603,108.603,108.578,108.578,134600001.0
2005-04-07 21:39:00,108.586,108.613,108.586,108.599,537500004.0
2005-04-07 21:40:00,108.606,108.621,108.601,108.609,636399995.0
2005-04-07 21:41:00,108.608,108.615,108.593,108.602,539000005.0
2005-04-07 21:42:00,108.6,108.61,108.577,108.602,1036099993.0
2005-04-07 21:43:00,108.598,108.619,108.59,108.602,492700009.0
2005-04-07 21:44:00,108.589,108.606,108.575,108.595,1253700008.0
2005-04-07 21:45:00,108.599,108.62,108.581,108.596,760000004.0
2005-04-07 21:46:00,108.608,108.608,108.579,108.587,954500000.0
2005-04-07 21:47:00,108.583,108.603,108.572,108.596,637400002.0
2005-04-07 21:48:00,108.601,108.603,108.578,108.587,900499995.0
2005-04-07 21:49:00,108.581,108.62,108.58,108.606,415099996.0
2005-04-07 21:50:00,108.603,108.612,108.593,108.594,245700001.0
2005-04-07 21:51:00,108.616,108.628,108.604,108.616,331199999.0
2005-04-07 21:52:00,108.621,108.625,108.599,108.603,169000001.0
2005-04-07 21:53:00,108.603,108.639,108.582,108.636,486499999.0
2005-04-07 21:54:00,108.63,108.642,108.587,108.627,642900002.0
2005-04-07 21:55:00,108.622,108.632,108.608,108.618,232699998.0
2005-04-07 21:56:00,108.611,108.613,108.584,108.613,494499999.0
2005-04-07 21:57:00,108.619,108.619,108.581,108.601,297899996.0
2005-04-07 21:58:00,108.614,108.624,108.604,108.606,142599999.0
2005-04-07 21:59:00,108.603,108.627,108.586,108.617,619599998.0
2005-04-07 22:00:00,108.608,108.617,108.585,108.594,831000003.0
2005-04-07 22:01:00,108.586,108.624,108.581,108.613,1256699991.0
2005-04-07 22:02:00,108.589,108.618,108.58,108.601,906400006.0
2005-04-07 22:03:00,108.586,108.621,108.585,108.585,325700004.0
2005-04-07 22:04:00,108.594,108.628,108.586,108.604,811099993.0
2005-04-07 22:05:00,108.604,108.617,108.598,108.603,139100003.0
2005-04-07 22:06:00,108.598,108.606,108.59,108.59,155699995.0
2005-04-07 22:07:00,108.608,108.608,108.589,108.606,407300007.0
2005-04-07 22:08:00,108.606,108.615,108.581,108.585,255300003.0
2005-04-07 22:09:00,108.605,108.614,108.595,108.607,228599995.0
2005-04-07 22:10:00,108.594,108.613,108.585,108.613,437399997.0
2005-04-07 22:11:00,108.602,108.626,108.586,108.604,787400002.0
2005-04-07 22:12:00,108.584,108.608,108.578,108.596,111800003.0
2005-04-07 22:13:00,108.594,108.613,108.572,108.583,266999999.0
2005-04-07 22:14:00,108.576,108.625,108.576,108.615,263800001.0
2005-04-07 22:15:00,108.599,108.622,108.594,108.619,289000003.0
2005-04-07 22:16:00,108.571,108.613,108.571,108.596,748200001.0
2005-04-07 22:17:00,108.614,108.62,108.581,108.581,413499999.0
2005-04-07 22:18:00,108.602,108.608,108.58,108.599,479800004.0
2005-04-07 22:19:00,108.58,108.619,108.58,108.616,312800000.0
2005-04-07 22:20:00,108.583,108.604,108.582,108.592,402599998.0
2005-04-07 22:21:00,108.602,108.606,108.591,108.6,211600000.0
2005-04-07 22:22:00,108.596,108.609,108.589,108.601,292300003.0
2005-04-07 22:23:00,108.611,108.615,108.581,108.581,261600002.0
2005-04-07 22:24:00,108.601,108.601,108.578,108.594,281800007.0
2005-04-07 22:25:00,108.603,108.613,108.597,108.613,252399998.0
2005-04-07 22:26:00,108.58,108.599,108.58,108.599,212000003.0
2005-04-07 22:27:00,108.603,108.604,108.561,108.586,1068100013.0
2005-04-07 22:28:00,108.593,108.6,108.578,108.593,414899998.0
2005-04-07 22:29:00,108.589,108.589,108.563,108.571,223299999.0
2005-04-07 22:30:00,108.603,108.605,108.579,108.594,374400007.0
2005-04-07 22:31:00,108.594,108.605,108.586,108.597,215799998.0
2005-04-07 22:32:00,108.61,108.614,108.571,108.587,527500006.0
2005-04-07 22:33:00,108.6,108.612,108.572,108.584,541699997.0
2005-04-07 22:34:00,108.587,108.61,108.555,108.588,854200010.0
2005-04-07 22:35:00,108.591,108.612,108.581,108.601,399299996.0
2005-04-07 22:36:00,108.601,108.612,108.584,108.593,787500008.0
2005-04-07 22:37:00,108.603,108.612,108.588,108.588,202200000.0
2005-04-07 22:38:00,108.592,108.606,108.582,108.597,203600003.0
2005-04-07 22:39:00,108.601,108.61,108.584,108.591,289799997.0
2005-04-07 22:40:00,108.589,108.602,108.575,108.577,705500000.0
2005-04-07 22:41:00,108.604,108.605,108.575,108.583,223100007.0
2005-04-07 22:42:00,108.591,108.601,108.581,108.582,212599998.0
2005-04-07 22:43:00,108.601,108.603,108.574,108.578,277700003.0
2005-04-07 22:44:00,108.605,108.605,108.577,108.587,208799996.0
2005-04-07 22:45:00,108.573,108.602,108.548,108.585,530500004.0
2005-04-07 22:46:00,108.579,108.606,108.563,108.601,396200004.0
2005-04-07 22:47:00,108.608,108.613,108.566,108.566,271100004.0
2005-04-07 22:48:00,108.608,108.61,108.576,108.586,475600001.0
2005-04-07 22:49:00,108.579,108.599,108.578,108.599,224000004.0
2005-04-07 22:50:00,108.589,108.621,108.587,108.601,368099997.0
2005-04-07 22:51:00,108.613,108.615,108.589,108.594,225900004.0
2005-04-07 22:52:00,108.587,108.603,108.574,108.585,286800001.0
2005-04-07 22:53:00,108.598,108.606,108.555,108.555,464900001.0
2005-04-07 22:54:00,108.561,108.584,108.545,108.584,359999998.0
2005-04-07 22:55:00,108.597,108.597,108.542,108.577,342299993.0
2005-04-07 22:56:00,108.578,108.586,108.557,108.567,447200000.0
2005-04-07 22:57:00,108.546,108.599,108.546,108.577,559200008.0
2005-04-07 22:58:00,108.582,108.599,108.578,108.599,145499999.0
2005-04-07 22:59:00,108.575,108.603,108.564,108.591,364899997.0
2005-04-07 23:00:00,108.581,108.6,108.566,108.578,308400006.0
2005-04-07 23:01:00,108.586,108.595,108.569,108.589,254999998.0
2005-04-07 23:02:00,108.591,108.592,108.58,108.582,381699996.0
2005-04-07 23:03:00,108.604,108.61,108.579,108.583,251799998.0
2005-04-07 23:04:00,108.596,108.61,108.593,108.6,104900003.0
2005-04-07 23:05:00,108.598,108.598,108.573,108.584,178299996.0
2005-04-07 23:06:00,108.589,108.605,108.577,108.598,342199999.0
2005-04-07 23:07:00,108.594,108.602,108.571,108.576,271199998.0
2005-04-07 23:08:00,108.576,108.618,108.575,108.598,318600001.0
2005-04-07 23:09:00,108.609,108.615,108.588,108.602,147400004.0
2005-04-07 23:10:00,108.616,108.622,108.593,108.602,379700006.0
2005-04-07 23:11:00,108.639,108.64,108.59,108.59,309599995.0
2005-04-07 23:12:00,108.62,108.632,108.606,108.615,309700000.0
2005-04-07 23:13:00,108.616,108.629,108.606,108.627,185200000.0
2005-04-07 23:14:00,108.619,108.634,108.612,108.63,230000003.0
2005-04-07 23:15:00,108.626,108.631,108.61,108.631,304700001.0
2005-04-07 23:16:00,108.623,108.633,108.597,108.601,209400000.0
2005-04-07 23:17:00,108.604,108.604,108.593,108.593,202599994.0
2005-04-07 23:18:00,108.603,108.612,108.585,108.589,226299996.0
2005-04-07 23:19:00,108.594,108.619,108.594,108.607,103600001.0
2005-04-07 23:20:00,108.608,108.616,108.604,108.609,190300002.0
2005-04-07 23:21:00,108.619,108.625,108.591,108.591,251100002.0
2005-04-07 23:22:00,108.596,108.619,108.581,108.581,135000003.0
2005-04-07 23:23:00,108.571,108.589,108.562,108.589,17600000.0
2005-04-07 23:24:00,108.584,108.605,108.577,108.586,292399998.0
2005-04-07 23:25:00,108.609,108.61,108.598,108.6,292000002.0
2005-04-07 23:26:00,108.596,108.604,108.583,108.588,272499997.0
2005-04-07 23:27:00,108.588,108.602,108.584,108.591,173999997.0
2005-04-07 23:28:00,108.593,108.593,108.572,108.578,184800001.0
2005-04-07 23:29:00,108.593,108.604,108.581,108.596,403299997.0
2005-04-07 23:30:00,108.599,108.608,108.571,108.575,209500002.0
2005-04-07 23:31:00,108.601,108.618,108.59,108.616,199900002.0
2005-04-07 23:32:00,108.581,108.612,108.581,108.6,232399997.0
2005-04-07 23:33:00,108.606,108.617,108.595,108.599,440999997.0
2005-04-07 23:34:00,108.605,108.609,108.586,108.597,252700001.0
2005-04-07 23:35:00,108.623,108.633,108.596,108.596,133700001.0
2005-04-07 23:36:00,108.601,108.619,108.585,108.607,282800002.0
2005-04-07 23:37:00,108.596,108.602,108.592,108.592,293099999.0
2005-04-07 23:38:00,108.623,108.623,108.59,108.606,295200003.0
2005-04-07 23:39:00,108.613,108.613,108.593,108.611,183000005.0
2005-04-07 23:40:00,108.579,108.607,108.577,108.599,359900002.0
2005-04-07 23:41:00,108.583,108.617,108.572,108.604,128000002.0
2005-04-07 23:42:00,108.597,108.616,108.592,108.616,165000002.0
2005-04-07 23:43:00,108.599,108.601,108.583,108.601,179199998.0
2005-04-07 23:44:00,108.605,108.619,108.598,108.599,210900001.0
2005-04-07 23:45:00,108.601,108.62,108.597,108.603,237400000.0
2005-04-07 23:46:00,108.614,108.623,108.593,108.614,208400002.0
2005-04-07 23:47:00,108.613,108.622,108.595,108.595,357300004.0
2005-04-07 23:48:00,108.606,108.613,108.571,108.593,179300001.0
2005-04-07 23:49:00,108.628,108.628,108.59,108.593,266499999.0
2005-04-07 23:50:00,108.608,108.608,108.597,108.603,200900004.0
2005-04-07 23:51:00,108.609,108.64,108.596,108.621,333399999.0
2005-04-07 23:52:00,108.614,108.637,108.607,108.624,205899998.0
2005-04-07 23:53:00,108.62,108.623,108.585,108.623,479599994.0
2005-04-07 23:54:00,108.601,108.636,108.596,108.612,342299993.0
2005-04-07 23:55:00,108.629,108.629,108.59,108.611,184000003.0
2005-04-07 23:56:00,108.629,108.63,108.606,108.606,256800002.0
2005-04-07 23:57:00,108.608,108.625,108.608,108.62,164500000.0
2005-04-07 23:58:00,108.611,108.624,108.601,108.606,177099998.0
2005-04-07 23:59:00,108.624,108.632,108.608,108.611,347800005.0
2005-04-08 00:00:00,108.621,108.63,108.6,108.612,96900000.0
2005-04-08 00:01:00,108.629,108.629,108.604,108.616,380400002.0
2005-04-08 00:02:00,108.626,108.631,108.605,108.614,296000001.0
2005-04-08 00:03:00,108.604,108.619,108.594,108.604,369700003.0
2005-04-08 00:04:00,108.625,108.63,108.602,108.611,288200002.0
2005-04-08 00:05:00,108.616,108.617,108.6,108.615,252600004.0
2005-04-08 00:06:00,108.584,108.61,108.584,108.599,165099996.0
2005-04-08 00:07:00,108.599,108.622,108.599,108.619,198600000.0
2005-04-08 00:08:00,108.611,108.615,108.585,108.588,194200002.0
2005-04-08 00:09:00,108.608,108.619,108.595,108.616,391200003.0
2005-04-08 00:10:00,108.599,108.627,108.589,108.627,184100002.0
2005-04-08 00:11:00,108.618,108.625,108.582,108.613,131299998.0
2005-04-08 00:12:00,108.601,108.621,108.589,108.612,306899992.0
2005-04-08 00:13:00,108.611,108.623,108.599,108.619,352800002.0
2005-04-08 00:14:00,108.606,108.618,108.591,108.606,252000000.0
2005-04-08 00:15:00,108.633,108.64,108.612,108.632,285200004.0
2005-04-08 00:16:00,108.634,108.654,108.634,108.636,165100006.0
2005-04-08 00:17:00,108.616,108.644,108.616,108.631,253100006.0
2005-04-08 00:18:00,108.649,108.649,108.622,108.623,213799998.0
2005-04-08 00:19:00,108.623,108.637,108.612,108.615,293200001.0
2005-04-08 00:20:00,108.633,108.641,108.617,108.631,241599995.0
2005-04-08 00:21:00,108.599,108.629,108.599,108.618,496099994.0
2005-04-08 00:22:00,108.614,108.623,108.599,108.61,282699998.0
2005-04-08 00:23:00,108.621,108.626,108.602,108.616,258500006.0
2005-04-08 00:24:00,108.602,108.613,108.587,108.597,435500001.0
2005-04-08 00:25:00,108.611,108.62,108.599,108.62,209100003.0
2005-04-08 00:26:00,108.611,108.63,108.607,108.629,151300001.0
2005-04-08 00:27:00,108.629,108.629,108.604,108.62,167200002.0
2005-04-08 00:28:00,108.619,108.629,108.613,108.621,306899992.0
2005-04-08 00:29:00,108.606,108.607,108.587,108.602,224399997.0
2005-04-08 00:30:00,108.599,108.601,108.567,108.582,184799999.0
2005-04-08 00:31:00,108.584,108.593,108.565,108.587,224399999.0
2005-04-08 00:32:00,108.579,108.591,108.57,108.579,152800002.0
2005-04-08 00:33:00,108.609,108.609,108.556,108.564,286200006.0
2005-04-08 00:34:00,108.559,108.575,108.551,108.555,184599999.0
2005-04-08 00:35:00,108.559,108.56,108.522,108.551,301900001.0
2005-04-08 00:36:00,108.561,108.566,108.547,108.547,170100002.0
2005-04-08 00:37:00,108.561,108.566,108.536,108.566,203800000.0
2005-04-08 00:38:00,108.561,108.605,108.557,108.597,372600005.0
2005-04-08 00:39:00,108.586,108.597,108.578,108.579,324599999.0
2005-04-08 00:40:00,108.586,108.611,108.577,108.611,92800003.0
2005-04-08 00:41:00,108.586,108.6,108.575,108.592,240800003.0
2005-04-08 00:42:00,108.603,108.605,108.569,108.575,355699997.0
2005-04-08 00:43:00,108.586,108.597,108.569,108.588,256700001.0
2005-04-08 00:44:00,108.581,108.597,108.57,108.59,216599998.0
2005-04-08 00:45:00,108.569,108.612,108.569,108.603,276800005.0
2005-04-08 00:46:00,108.618,108.618,108.577,108.577,182200002.0
2005-04-08 00:47:00,108.587,108.605,108.587,108.6,60799999.0
2005-04-08 00:48:00,108.603,108.619,108.592,108.601,213500002.0
2005-04-08 00:49:00,108.595,108.615,108.595,108.615,237399996.0
2005-04-08 00:50:00,108.614,108.626,108.61,108.622,144999999.0
2005-04-08 00:51:00,108.604,108.623,108.601,108.603,236499999.0
2005-04-08 00:52:00,108.611,108.622,108.608,108.609,162900000.0
2005-04-08 00:53:00,108.601,108.628,108.595,108.628,296200003.0
2005-04-08 00:54:00,108.616,108.629,108.614,108.617,290499999.0
2005-04-08 00:55:00,108.608,108.627,108.608,108.626,146700000.0
2005-04-08 00:56:00,108.612,108.627,108.594,108.597,254900004.0
2005-04-08 00:57:00,108.6,108.613,108.593,108.598,171100002.0
2005-04-08 00:58:00,108.599,108.614,108.59,108.599,232800001.0
2005-04-08 00:59:00,108.606,108.614,108.589,108.599,294799995.0
2005-04-08 01:00:00,108.589,108.599,108.579,108.586,312699999.0
2005-04-08 01:01:00,108.592,108.6,108.582,108.585,279000002.0
2005-04-08 01:02:00,108.596,108.599,108.567,108.578,136000002.0
2005-04-08 01:03:00,108.576,108.595,108.566,108.589,131499997.0
2005-04-08 01:04:00,108.569,108.596,108.556,108.596,250199997.0
2005-04-08 01:05:00,108.559,108.592,108.559,108.581,304100005.0
2005-04-08 01:06:00,108.564,108.589,108.562,108.587,340300007.0
2005-04-08 01:07:00,108.578,108.592,108.575,108.582,259700003.0
2005-04-08 01:08:00,108.583,108.587,108.562,108.581,341200006.0
2005-04-08 01:09:00,108.581,108.586,108.555,108.563,198699998.0
2005-04-08 01:10:00,108.543,108.587,108.542,108.579,164399996.0
2005-04-08 01:11:00,108.564,108.579,108.553,108.572,158100004.0
2005-04-08 01:12:00,108.529,108.557,108.517,108.543,254000002.0
2005-04-08 01:13:00,108.556,108.572,108.544,108.572,142200001.0
2005-04-08 01:14:00,108.553,108.562,108.541,108.541,313399994.0
2005-04-08 01:15:00,108.563,108.571,108.527,108.551,257400003.0
2005-04-08 01:16:00,108.563,108.568,108.548,108.568,168000003.0
2005-04-08 01:17:00,108.559,108.563,108.546,108.551,271499997.0
2005-04-08 01:18:00,108.551,108.555,108.519,108.525,264800004.0
2005-04-08 01:19:00,108.535,108.552,108.498,108.537,206799999.0
2005-04-08 01:20:00,108.536,108.544,108.523,108.539,294499999.0
2005-04-08 01:21:00,108.54,108.547,108.529,108.529,230100007.0
2005-04-08 01:22:00,108.528,108.562,108.528,108.56,437599989.0
2005-04-08 01:23:00,108.541,108.561,108.514,108.561,153600003.0
2005-04-08 01:24:00,108.536,108.543,108.519,108.52,271299995.0
2005-04-08 01:25:00,108.556,108.556,108.519,108.549,197200001.0
2005-04-08 01:26:00,108.556,108.567,108.546,108.555,228399997.0
2005-04-08 01:27:00,108.566,108.572,108.545,108.569,200600006.0
2005-04-08 01:28:00,108.554,108.577,108.551,108.572,270600002.0
2005-04-08 01:29:00,108.547,108.58,108.547,108.579,269099997.0
2005-04-08 01:30:00,108.563,108.585,108.56,108.56,218800001.0
2005-04-08 01:31:00,108.566,108.577,108.548,108.568,110000000.0
2005-04-08 01:32:00,108.564,108.58,108.555,108.578,263100001.0
2005-04-08 01:33:00,108.566,108.583,108.565,108.581,123500002.0
2005-04-08 01:34:00,108.571,108.583,108.554,108.563,358500003.0
2005-04-08 01:35:00,108.564,108.588,108.562,108.587,242199996.0
2005-04-08 01:36:00,108.551,108.572,108.546,108.572,187599997.0
2005-04-08 01:37:00,108.566,108.573,108.554,108.558,255200001.0
2005-04-08 01:38:00,108.578,108.578,108.534,108.545,147800003.0
2005-04-08 01:39:00,108.544,108.572,108.533,108.557,278600002.0
2005-04-08 01:40:00,108.565,108.573,108.551,108.552,155900000.0
2005-04-08 01:41:00,108.573,108.582,108.564,108.572,174099999.0
2005-04-08 01:42:00,108.571,108.582,108.56,108.58,268699994.0
2005-04-08 01:43:00,108.576,108.58,108.556,108.562,323100003.0
2005-04-08 01:44:00,108.563,108.571,108.543,108.554,330100002.0
2005-04-08 01:45:00,108.563,108.572,108.551,108.556,431399995.0
2005-04-08 01:46:00,108.576,108.583,108.56,108.571,143600001.0
2005-04-08 01:47:00,108.567,108.588,108.565,108.579,162699996.0
2005-04-08 01:48:00,108.586,108.586,108.552,108.552,125899997.0
2005-04-08 01:49:00,108.584,108.59,108.55,108.559,155099999.0
2005-04-08 01:50:00,108.553,108.573,108.55,108.573,297299993.0
2005-04-08 01:51:00,108.56,108.577,108.552,108.564,285600002.0
2005-04-08 01:52:00,108.573,108.582,108.552,108.574,276700004.0
2005-04-08 01:53:00,108.554,108.577,108.551,108.577,302399997.0
2005-04-08 01:54:00,108.554,108.558,108.541,108.541,213499995.0
2005-04-08 01:55:00,108.549,108.584,108.549,108.569,163899996.0
2005-04-08 01:56:00,108.531,108.584,108.521,108.563,376300001.0
2005-04-08 01:57:00,108.524,108.578,108.524,108.562,181900001.0
2005-04-08 01:58:00,108.54,108.6,108.54,108.596,308700001.0
2005-04-08 01:59:00,108.596,108.612,108.577,108.582,356000001.0
2005-04-08 02:00:00,108.596,108.638,108.593,108.633,372700001.0
2005-04-08 02:01:00,108.624,108.637,108.603,108.623,149299997.0
2005-04-08 02:02:00,108.604,108.63,108.599,108.606,284999998.0
2005-04-08 02:03:00,108.604,108.632,108.594,108.623,195600005.0
2005-04-08 02:04:00,108.614,108.634,108.606,108.62,276099994.0
2005-04-08 02:05:00,108.628,108.642,108.614,108.633,302900002.0
2005-04-08 02:06:00,108.623,108.663,108.622,108.652,226900003.0
2005-04-08 02:07:00,108.646,108.657,108.639,108.639,208599999.0
2005-04-08 02:08:00,108.653,108.662,108.642,108.653,292900006.0
2005-04-08 02:09:00,108.661,108.666,108.637,108.645,236000003.0
2005-04-08 02:10:00,108.646,108.673,108.642,108.663,231800000.0
2005-04-08 02:11:00,108.659,108.672,108.65,108.664,265799999.0
2005-04-08 02:12:00,108.651,108.667,108.645,108.653,256999997.0
2005-04-08 02:13:00,108.658,108.668,108.627,108.653,209299998.0
2005-04-08 02:14:00,108.655,108.663,108.641,108.653,196900001.0
2005-04-08 02:15:00,108.663,108.667,108.642,108.647,210099997.0
2005-04-08 02:16:00,108.646,108.661,108.631,108.645,420499995.0
2005-04-08 02:17:00,108.651,108.675,108.641,108.674,293899999.0
2005-04-08 02:18:00,108.664,108.67,108.655,108.655,288100000.0
2005-04-08 02:19:00,108.644,108.665,108.644,108.655,112899999.0
2005-04-08 02:20:00,108.653,108.7,108.653,108.693,258099997.0
2005-04-08 02:21:00,108.693,108.702,108.67,108.691,276500005.0
2005-04-08 02:22:00,108.691,108.7,108.671,108.692,189800000.0
2005-04-08 02:23:00,108.683,108.702,108.67,108.677,276900000.0
2005-04-08 02:24:00,108.691,108.712,108.683,108.704,179600003.0
2005-04-08 02:25:00,108.701,108.717,108.69,108.717,302799996.0
2005-04-08 02:26:00,108.711,108.711,108.687,108.698,296800004.0
2005-04-08 02:27:00,108.697,108.71,108.689,108.71,130399999.0
2005-04-08 02:28:00,108.711,108.711,108.674,108.681,283599996.0
2005-04-08 02:29:00,108.671,108.698,108.665,108.687,183800004.0
2005-04-08 02:30:00,108.665,108.686,108.638,108.658,266100008.0
2005-04-08 02:31:00,108.669,108.67,108.64,108.653,294799998.0
2005-04-08 02:32:00,108.673,108.681,108.647,108.678,211299997.0
2005-04-08 02:33:00,108.676,108.676,108.656,108.659,159199995.0
2005-04-08 02:34:00,108.651,108.67,108.635,108.67,297399999.0
2005-04-08 02:35:00,108.667,108.672,108.647,108.658,316400003.0
2005-04-08 02:36:00,108.649,108.657,108.637,108.644,229100005.0
2005-04-08 02:37:00,108.621,108.643,108.61,108.625,201400001.0
2005-04-08 02:38:00,108.613,108.622,108.582,108.6,182800003.0
2005-04-08 02:39:00,108.597,108.61,108.593,108.605,320000004.0
2005-04-08 02:40:00,108.598,108.635,108.59,108.635,172899999.0
2005-04-08 02:41:00,108.626,108.69,108.626,108.676,197999999.0
2005-04-08 02:42:00,108.664,108.676,108.658,108.663,243700006.0
2005-04-08 02:43:00,108.639,108.642,108.625,108.626,315899998.0
2005-04-08 02:44:00,108.644,108.651,108.622,108.626,520200003.0
2005-04-08 02:45:00,108.628,108.642,108.621,108.634,349099996.0
2005-04-08 02:46:00,108.631,108.64,108.623,108.636,179599997.0
2005-04-08 02:47:00,108.638,108.642,108.611,108.625,269499999.0
2005-04-08 02:48:00,108.641,108.641,108.613,108.635,300599995.0
2005-04-08 02:49:00,108.631,108.641,108.619,108.63,235399995.0
2005-04-08 02:50:00,108.637,108.658,108.629,108.658,164200002.0
2005-04-08 02:51:00,108.631,108.661,108.631,108.636,196700000.0
2005-04-08 02:52:00,108.661,108.661,108.636,108.645,221800004.0
2005-04-08 02:53:00,108.656,108.667,108.655,108.661,312200000.0
2005-04-08 02:54:00,108.648,108.661,108.643,108.645,120900001.0
2005-04-08 02:55:00,108.626,108.636,108.606,108.619,320100001.0
2005-04-08 02:56:00,108.604,108.615,108.595,108.602,259700001.0
2005-04-08 02:57:00,108.603,108.611,108.577,108.58,181400004.0
2005-04-08 02:58:00,108.581,108.598,108.566,108.583,232399997.0
2005-04-08 02:59:00,108.591,108.601,108.553,108.553,232799999.0
2005-04-08 03:00:00,108.565,108.576,108.545,108.547,146199997.0
2005-04-08 03:01:00,108.557,108.569,108.551,108.569,196499997.0
2005-04-08 03:02:00,108.578,108.58,108.554,108.565,240099998.0
2005-04-08 03:03:00,108.561,108.57,108.551,108.551,162999998.0
2005-04-08 03:04:00,108.54,108.554,108.522,108.528,312700004.0
2005-04-08 03:05:00,108.525,108.548,108.51,108.532,319499997.0
2005-04-08 03:06:00,108.541,108.545,108.52,108.53,240400002.0
2005-04-08 03:07:00,108.533,108.536,108.492,108.533,287899996.0
2005-04-08 03:08:00,108.529,108.546,108.529,108.538,268500000.0
2005-04-08 03:09:00,108.541,108.545,108.51,108.522,246499993.0
2005-04-08 03:10:00,108.503,108.517,108.485,108.489,159900001.0
2005-04-08 03:11:00,108.476,108.494,108.465,108.482,240599998.0
2005-04-08 03:12:00,108.503,108.506,108.48,108.501,219399996.0
2005-04-08 03:13:00,108.518,108.52,108.489,108.506,322799999.0
2005-04-08 03:14:00,108.501,108.501,108.478,108.478,238199997.0
2005-04-08 03:15:00,108.493,108.501,108.474,108.499,227300001.0
2005-04-08 03:16:00,108.491,108.524,108.491,108.519,222600004.0
2005-04-08 03:17:00,108.516,108.525,108.493,108.496,302200000.0
2005-04-08 03:18:00,108.496,108.506,108.481,108.494,245299999.0
2005-04-08 03:19:00,108.486,108.508,108.484,108.506,333099999.0
2005-04-08 03:20:00,108.513,108.514,108.491,108.501,291100005.0
2005-04-08 03:21:00,108.514,108.527,108.494,108.508,182000002.0
2005-04-08 03:22:00,108.511,108.529,108.505,108.514,334800006.0
2005-04-08 03:23:00,108.516,108.521,108.489,108.49,132300000.0
2005-04-08 03:24:00,108.501,108.508,108.479,108.486,410999999.0
2005-04-08 03:25:00,108.508,108.508,108.477,108.477,110500001.0
2005-04-08 03:26:00,108.489,108.501,108.48,108.494,296900005.0
2005-04-08 03:27:00,108.511,108.515,108.491,108.51,265000002.0
2005-04-08 03:28:00,108.491,108.512,108.487,108.501,240599998.0
2005-04-08 03:29:00,108.511,108.514,108.49,108.505,262400001.0
2005-04-08 03:30:00,108.509,108.52,108.496,108.511,332899999.0
2005-04-08 03:31:00,108.511,108.536,108.502,108.527,200799998.0
2005-04-08 03:32:00,108.516,108.536,108.513,108.523,463900001.0
2005-04-08 03:33:00,108.529,108.535,108.515,108.524,231099999.0
2005-04-08 03:34:00,108.516,108.531,108.503,108.507,331700002.0
2005-04-08 03:35:00,108.509,108.539,108.505,108.519,305000001.0
2005-04-08 03:36:00,108.531,108.531,108.496,108.531,293000002.0
2005-04-08 03:37:00,108.521,108.538,108.513,108.513,117600001.0
2005-04-08 03:38:00,108.529,108.54,108.512,108.532,278200001.0
2005-04-08 03:39:00,108.518,108.539,108.51,108.532,201699993.0
2005-04-08 03:40:00,108.531,108.532,108.51,108.523,211800004.0
2005-04-08 03:41:00,108.516,108.523,108.505,108.514,328100007.0
2005-04-08 03:42:00,108.516,108.516,108.497,108.507,219200000.0
2005-04-08 03:43:00,108.516,108.523,108.495,108.505,294800001.0
2005-04-08 03:44:00,108.509,108.516,108.489,108.494,184200002.0
2005-04-08 03:45:00,108.494,108.494,108.47,108.477,188499994.0
2005-04-08 03:46:00,108.496,108.501,108.461,108.461,208200001.0
2005-04-08 03:47:00,108.51,108.512,108.477,108.484,218500000.0
2005-04-08 03:48:00,108.497,108.514,108.486,108.498,341100002.0
2005-04-08 03:49:00,108.508,108.508,108.484,108.492,195700002.0
2005-04-08 03:50:00,108.518,108.518,108.481,108.485,262600005.0
2005-04-08 03:51:00,108.503,108.504,108.487,108.502,243899995.0
2005-04-08 03:52:00,108.491,108.514,108.479,108.504,276799999.0
2005-04-08 03:53:00,108.494,108.507,108.486,108.503,182100000.0
2005-04-08 03:54:00,108.496,108.523,108.496,108.523,302100009.0
2005-04-08 03:55:00,108.529,108.532,108.507,108.516,193500001.0
2005-04-08 03:56:00,108.514,108.515,108.493,108.511,169200000.0
2005-04-08 03:57:00,108.494,108.505,108.486,108.505,139199998.0
2005-04-08 03:58:00,108.489,108.508,108.481,108.493,287900003.0
2005-04-08 03:59:00,108.509,108.511,108.476,108.484,383000002.0
2005-04-08 04:00:00,108.516,108.52,108.486,108.495,419199992.0
2005-04-08 04:01:00,108.484,108.503,108.478,108.501,217699998.0
2005-04-08 04:02:00,108.511,108.515,108.477,108.485,194699999.0
2005-04-08 04:03:00,108.52,108.52,108.487,108.491,379099997.0
2005-04-08 04:04:00,108.511,108.514,108.487,108.504,81000001.0
2005-04-08 04:05:00,108.491,108.514,108.486,108.504,205100001.0
2005-04-08 04:06:00,108.489,108.512,108.479,108.512,169599997.0
2005-04-08 04:07:00,108.512,108.535,108.502,108.53,278200001.0
2005-04-08 04:08:00,108.521,108.534,108.5,108.519,321399995.0
2005-04-08 04:09:00,108.531,108.536,108.497,108.499,173699999.0
2005-04-08 04:10:00,108.516,108.52,108.496,108.502,200500001.0
2005-04-08 04:11:00,108.501,108.507,108.49,108.497,206100003.0
2005-04-08 04:12:00,108.493,108.502,108.481,108.5,129900001.0
2005-04-08 04:13:00,108.496,108.513,108.491,108.511,259199999.0
2005-04-08 04:14:00,108.499,108.508,108.485,108.507,316599999.0
2005-04-08 04:15:00,108.501,108.509,108.489,108.506,160900003.0
2005-04-08 04:16:00,108.488,108.502,108.471,108.502,113999998.0
2005-04-08 04:17:00,108.498,108.511,108.483,108.505,152099999.0
2005-04-08 04:18:00,108.521,108.525,108.484,108.495,213800003.0
2005-04-08 04:19:00,108.501,108.523,108.49,108.519,248299995.0
2005-04-08 04:20:00,108.508,108.522,108.502,108.511,150699998.0
2005-04-08 04:21:00,108.501,108.516,108.479,108.509,460600004.0
2005-04-08 04:22:00,108.496,108.534,108.493,108.515,162000001.0
2005-04-08 04:23:00,108.504,108.527,108.496,108.527,235200002.0
2005-04-08 04:24:00,108.514,108.536,108.514,108.529,219699994.0
2005-04-08 04:25:00,108.528,108.536,108.508,108.516,247300001.0
2005-04-08 04:26:00,108.537,108.556,108.524,108.55,186100002.0
2005-04-08 04:27:00,108.552,108.57,108.536,108.536,265900005.0
2005-04-08 04:28:00,108.536,108.564,108.536,108.551,285199995.0
2005-04-08 04:29:00,108.539,108.564,108.539,108.564,279000001.0
2005-04-08 04:30:00,108.554,108.578,108.546,108.572,259899999.0
2005-04-08 04:31:00,108.556,108.583,108.552,108.58,278800002.0
2005-04-08 04:32:00,108.574,108.574,108.544,108.566,254200006.0
2005-04-08 04:33:00,108.584,108.59,108.553,108.563,211400001.0
2005-04-08 04:34:00,108.58,108.582,108.547,108.558,224900000.0
2005-04-08 04:35:00,108.576,108.581,108.554,108.581,134899999.0
2005-04-08 04:36:00,108.583,108.583,108.546,108.575,297599998.0
2005-04-08 04:37:00,108.557,108.586,108.55,108.582,79000000.0
2005-04-08 04:38:00,108.593,108.596,108.561,108.58,260300001.0
2005-04-08 04:39:00,108.569,108.583,108.566,108.572,380200007.0
2005-04-08 04:40:00,108.569,108.581,108.542,108.552,205900001.0
2005-04-08 04:41:00,108.553,108.56,108.548,108.548,265300003.0
2005-04-08 04:42:00,108.569,108.569,108.538,108.544,202099997.0
2005-04-08 04:43:00,108.559,108.559,108.545,108.556,149299998.0
2005-04-08 04:44:00,108.558,108.566,108.534,108.537,302099999.0
2005-04-08 04:45:00,108.553,108.562,108.541,108.553,235000006.0
2005-04-08 04:46:00,108.553,108.561,108.539,108.548,251400003.0
2005-04-08 04:47:00,108.554,108.575,108.547,108.569,92999998.0
2005-04-08 04:48:00,108.556,108.561,108.541,108.543,307400003.0
2005-04-08 04:49:00,108.531,108.552,108.523,108.541,367700004.0
2005-04-08 04:50:00,108.543,108.551,108.521,108.529,364099994.0
2005-04-08 04:51:00,108.527,108.541,108.511,108.532,110800000.0
2005-04-08 04:52:00,108.516,108.548,108.516,108.539,317899993.0
2005-04-08 04:53:00,108.54,108.543,108.506,108.506,393800008.0
2005-04-08 04:54:00,108.523,108.529,108.504,108.522,246200005.0
2005-04-08 04:55:00,108.533,108.539,108.518,108.534,314799998.0
2005-04-08 04:56:00,108.523,108.544,108.52,108.542,259099996.0
2005-04-08 04:57:00,108.536,108.552,108.529,108.542,109900000.0
2005-04-08 04:58:00,108.551,108.554,108.521,108.533,100000001.0
2005-04-08 04:59:00,108.558,108.559,108.531,108.531,154899998.0
2005-04-08 05:00:00,108.558,108.558,108.537,108.545,322500004.0
2005-04-08 05:01:00,108.526,108.547,108.511,108.528,296600004.0
2005-04-08 05:02:00,108.514,108.547,108.514,108.547,169200004.0
2005-04-08 05:03:00,108.538,108.551,108.531,108.54,392100000.0
2005-04-08 05:04:00,108.543,108.55,108.526,108.537,226200000.0
2005-04-08 05:05:00,108.541,108.553,108.527,108.533,271700001.0
2005-04-08 05:06:00,108.539,108.539,108.518,108.532,302800005.0
2005-04-08 05:07:00,108.535,108.552,108.526,108.531,334100002.0
2005-04-08 05:08:00,108.547,108.548,108.539,108.548,167200002.0
2005-04-08 05:09:00,108.543,108.553,108.534,108.545,284800005.0
2005-04-08 05:10:00,108.55,108.555,108.53,108.538,220800001.0
2005-04-08 05:11:00,108.529,108.557,108.526,108.557,261099998.0
2005-04-08 05:12:00,108.531,108.551,108.526,108.551,191600004.0
2005-04-08 05:13:00,108.541,108.564,108.531,108.554,236600005.0
2005-04-08 05:14:00,108.541,108.545,108.518,108.529,289300000.0
2005-04-08 05:15:00,108.539,108.545,108.53,108.532,231799993.0
2005-04-08 05:16:00,108.558,108.558,108.522,108.543,368999994.0
2005-04-08 05:17:00,108.549,108.553,108.533,108.542,94700001.0
2005-04-08 05:18:00,108.539,108.553,108.523,108.546,357499997.0
2005-04-08 05:19:00,108.523,108.562,108.523,108.539,351000001.0
2005-04-08 05:20:00,108.538,108.563,108.535,108.546,236299997.0
2005-04-08 05:21:00,108.569,108.576,108.559,108.576,523500003.0
2005-04-08 05:22:00,108.539,108.576,108.538,108.576,287599996.0
2005-04-08 05:23:00,108.534,108.563,108.524,108.557,205100003.0
2005-04-08 05:24:00,108.559,108.57,108.542,108.55,134399998.0
2005-04-08 05:25:00,108.556,108.568,108.543,108.552,338400003.0
2005-04-08 05:26:00,108.531,108.553,108.531,108.536,162500001.0
2005-04-08 05:27:00,108.539,108.548,108.523,108.547,281800001.0
2005-04-08 05:28:00,108.544,108.55,108.515,108.523,311899997.0
2005-04-08 05:29:00,108.529,108.544,108.524,108.533,383199998.0
2005-04-08 05:30:00,108.543,108.561,108.529,108.561,241500005.0
2005-04-08 05:31:00,108.536,108.565,108.531,108.552,228199998.0
2005-04-08 05:32:00,108.536,108.562,108.536,108.556,311000001.0
2005-04-08 05:33:00,108.552,108.567,108.547,108.567,294699998.0
2005-04-08 05:34:00,108.554,108.586,108.551,108.572,362100003.0
2005-04-08 05:35:00,108.576,108.588,108.565,108.578,190599997.0
2005-04-08 05:36:00,108.593,108.593,108.55,108.563,177100004.0
2005-04-08 05:37:00,108.574,108.586,108.565,108.579,233299999.0
2005-04-08 05:38:00,108.589,108.59,108.564,108.572,321900002.0
2005-04-08 05:39:00,108.583,108.591,108.568,108.591,328999996.0
2005-04-08 05:40:00,108.591,108.594,108.567,108.581,206099998.0
2005-04-08 05:41:00,108.581,108.585,108.563,108.563,287600002.0
2005-04-08 05:42:00,108.583,108.583,108.55,108.55,192099995.0
2005-04-08 05:43:00,108.579,108.58,108.54,108.545,238599994.0
2005-04-08 05:44:00,108.546,108.551,108.526,108.528,141900003.0
2005-04-08 05:45:00,108.548,108.55,108.523,108.534,144200005.0
2005-04-08 05:46:00,108.524,108.567,108.516,108.567,149199996.0
2005-04-08 05:47:00,108.556,108.567,108.551,108.554,395200003.0
2005-04-08 05:48:00,108.549,108.565,108.535,108.558,204900005.0
2005-04-08 05:49:00,108.531,108.556,108.522,108.544,238399997.0
2005-04-08 05:50:00,108.551,108.57,108.544,108.569,223299996.0
2005-04-08 05:51:00,108.563,108.571,108.542,108.55,183199994.0
2005-04-08 05:52:00,108.551,108.562,108.542,108.551,376000006.0
2005-04-08 05:53:00,108.539,108.563,108.538,108.554,268600005.0
2005-04-08 05:54:00,108.565,108.577,108.556,108.566,391000002.0
2005-04-08 05:55:00,108.563,108.571,108.549,108.571,176300003.0
2005-04-08 05:56:00,108.559,108.576,108.548,108.57,256500001.0
2005-04-08 05:57:00,108.578,108.586,108.556,108.571,289799998.0
2005-04-08 05:58:00,108.583,108.587,108.56,108.567,177000001.0
2005-04-08 05:59:00,108.586,108.596,108.573,108.586,203199998.0
2005-04-08 06:00:00,108.596,108.607,108.569,108.58,298000002.0
2005-04-08 06:01:00,108.571,108.595,108.566,108.591,301699998.0
2005-04-08 06:02:00,108.584,108.598,108.568,108.597,136800000.0
2005-04-08 06:03:00,108.589,108.589,108.563,108.573,194699999.0
2005-04-08 06:04:00,108.554,108.576,108.549,108.572,192499999.0
2005-04-08 06:05:00,108.559,108.584,108.557,108.58,352900001.0
2005-04-08 06:06:00,108.583,108.583,108.548,108.555,300699996.0
2005-04-08 06:07:00,108.545,108.571,108.545,108.564,178300004.0
2005-04-08 06:08:00,108.566,108.575,108.548,108.563,222099996.0
2005-04-08 06:09:00,108.551,108.577,108.541,108.576,221699996.0
2005-04-08 06:10:00,108.542,108.584,108.538,108.57,323099995.0
2005-04-08 06:11:00,108.559,108.584,108.559,108.584,347000005.0
2005-04-08 06:12:00,108.561,108.586,108.557,108.579,246099999.0
2005-04-08 06:13:00,108.576,108.583,108.563,108.582,215199999.0
2005-04-08 06:14:00,108.571,108.592,108.558,108.576,152000001.0
2005-04-08 06:15:00,108.588,108.602,108.578,108.578,171200002.0
2005-04-08 06:16:00,108.592,108.607,108.579,108.607,222900000.0
2005-04-08 06:17:00,108.581,108.613,108.581,108.585,269900003.0
2005-04-08 06:18:00,108.584,108.616,108.584,108.616,302600007.0
2005-04-08 06:19:00,108.601,108.606,108.583,108.597,335200004.0
2005-04-08 06:20:00,108.584,108.612,108.584,108.599,424100001.0
2005-04-08 06:21:00,108.597,108.619,108.583,108.619,268800002.0
2005-04-08 06:22:00,108.611,108.621,108.597,108.605,149800000.0
2005-04-08 06:23:00,108.612,108.637,108.609,108.637,217000003.0
2005-04-08 06:24:00,108.626,108.635,108.608,108.631,209800002.0
2005-04-08 06:25:00,108.633,108.641,108.619,108.63,383700000.0
2005-04-08 06:26:00,108.601,108.626,108.597,108.613,211900000.0
2005-04-08 06:27:00,108.621,108.635,108.609,108.629,312900002.0
2005-04-08 06:28:00,108.626,108.629,108.581,108.611,315100002.0
2005-04-08 06:29:00,108.621,108.632,108.608,108.609,268500001.0
2005-04-08 06:30:00,108.61,108.615,108.591,108.605,328999999.0
2005-04-08 06:31:00,108.594,108.622,108.594,108.615,138100001.0
2005-04-08 06:32:00,108.611,108.614,108.577,108.601,183200003.0
2005-04-08 06:33:00,108.616,108.627,108.599,108.607,163199998.0
2005-04-08 06:34:00,108.618,108.631,108.608,108.619,354400006.0
2005-04-08 06:35:00,108.611,108.616,108.603,108.609,185800003.0
2005-04-08 06:36:00,108.597,108.632,108.597,108.609,350699999.0
2005-04-08 06:37:00,108.626,108.636,108.604,108.613,234399998.0
2005-04-08 06:38:00,108.61,108.625,108.608,108.625,158800001.0
2005-04-08 06:39:00,108.631,108.636,108.615,108.619,296900002.0
2005-04-08 06:40:00,108.629,108.642,108.62,108.637,243700001.0
2005-04-08 06:41:00,108.636,108.642,108.624,108.634,257400005.0
2005-04-08 06:42:00,108.626,108.631,108.596,108.612,166199996.0
2005-04-08 06:43:00,108.621,108.626,108.603,108.612,288799997.0
2005-04-08 06:44:00,108.611,108.611,108.584,108.605,275299998.0
2005-04-08 06:45:00,108.596,108.614,108.59,108.607,243100003.0
2005-04-08 06:46:00,108.609,108.63,108.595,108.63,264599997.0
2005-04-08 06:47:00,108.621,108.621,108.606,108.619,217700002.0
2005-04-08 06:48:00,108.618,108.618,108.599,108.609,223700006.0
2005-04-08 06:49:00,108.621,108.627,108.597,108.612,238300004.0
2005-04-08 06:50:00,108.621,108.621,108.588,108.593,171299996.0
2005-04-08 06:51:00,108.611,108.611,108.574,108.584,185100006.0
2005-04-08 06:52:00,108.618,108.618,108.59,108.598,391400009.0
2005-04-08 06:53:00,108.598,108.612,108.59,108.597,161500000.0
2005-04-08 06:54:00,108.611,108.625,108.603,108.62,194999998.0
2005-04-08 06:55:00,108.618,108.627,108.611,108.627,434400002.0
2005-04-08 06:56:00,108.611,108.632,108.602,108.624,279299999.0
2005-04-08 06:57:00,108.619,108.633,108.61,108.616,378599999.0
2005-04-08 06:58:00,108.616,108.62,108.598,108.613,202200001.0
2005-04-08 06:59:00,108.633,108.633,108.606,108.613,177200001.0
2005-04-08 07:00:00,108.578,108.597,108.54,108.548,289199997.0
2005-04-08 07:01:00,108.521,108.542,108.508,108.538,321600001.0
2005-04-08 07:02:00,108.548,108.565,108.546,108.565,320799998.0
2005-04-08 07:03:00,108.563,108.572,108.547,108.555,265000000.0
2005-04-08 07:04:00,108.568,108.575,108.554,108.56,247800000.0
2005-04-08 07:05:00,108.571,108.587,108.552,108.564,241999999.0
2005-04-08 07:06:00,108.577,108.594,108.565,108.589,178599994.0
2005-04-08 07:07:00,108.593,108.594,108.569,108.574,228100002.0
2005-04-08 07:08:00,108.586,108.61,108.579,108.592,139400001.0
2005-04-08 07:09:00,108.609,108.622,108.592,108.613,223699997.0
2005-04-08 07:10:00,108.628,108.648,108.628,108.64,275300004.0
2005-04-08 07:11:00,108.636,108.648,108.622,108.644,169599999.0
2005-04-08 07:12:00,108.661,108.666,108.641,108.653,232400003.0
2005-04-08 07:13:00,108.651,108.679,108.646,108.679,210400001.0
2005-04-08 07:14:00,108.671,108.693,108.659,108.678,285000005.0
2005-04-08 07:15:00,108.671,108.676,108.644,108.664,306499998.0
2005-04-08 07:16:00,108.671,108.673,108.649,108.67,244900005.0
2005-04-08 07:17:00,108.666,108.666,108.655,108.659,242399996.0
2005-04-08 07:18:00,108.644,108.662,108.625,108.661,166599997.0
2005-04-08 07:19:00,108.661,108.666,108.648,108.655,420599999.0
2005-04-08 07:20:00,108.671,108.674,108.648,108.653,297799997.0
2005-04-08 07:21:00,108.649,108.66,108.638,108.657,210100001.0
2005-04-08 07:22:00,108.669,108.703,108.665,108.697,304699989.0
2005-04-08 07:23:00,108.682,108.696,108.673,108.687,141799996.0
2005-04-08 07:24:00,108.686,108.7,108.673,108.681,368099994.0
2005-04-08 07:25:00,108.696,108.708,108.674,108.699,269600000.0
2005-04-08 07:26:00,108.695,108.699,108.67,108.67,129200001.0
2005-04-08 07:27:00,108.677,108.697,108.673,108.682,207200002.0
2005-04-08 07:28:00,108.665,108.678,108.655,108.672,230700002.0
2005-04-08 07:29:00,108.666,108.672,108.652,108.662,254200007.0
2005-04-08 07:30:00,108.666,108.676,108.661,108.665,281700005.0
2005-04-08 07:31:00,108.661,108.676,108.651,108.669,203299993.0
2005-04-08 07:32:00,108.676,108.68,108.659,108.669,306200002.0
2005-04-08 07:33:00,108.661,108.676,108.65,108.666,350199997.0
2005-04-08 07:34:00,108.654,108.672,108.654,108.666,225700000.0
2005-04-08 07:35:00,108.661,108.675,108.655,108.656,190499998.0
2005-04-08 07:36:00,108.652,108.662,108.641,108.66,100300000.0
2005-04-08 07:37:00,108.644,108.659,108.644,108.652,166600003.0
2005-04-08 07:38:00,108.644,108.644,108.63,108.643,171599999.0
2005-04-08 07:39:00,108.632,108.643,108.625,108.638,274500003.0
2005-04-08 07:40:00,108.616,108.629,108.613,108.619,243300001.0
2005-04-08 07:41:00,108.636,108.647,108.625,108.647,380099997.0
2005-04-08 07:42:00,108.625,108.641,108.617,108.634,280400003.0
2005-04-08 07:43:00,108.658,108.658,108.632,108.646,242300004.0
2005-04-08 07:44:00,108.656,108.66,108.633,108.649,255799996.0
2005-04-08 07:45:00,108.646,108.651,108.625,108.651,199900005.0
2005-04-08 07:46:00,108.64,108.65,108.625,108.627,344100000.0
2005-04-08 07:47:00,108.648,108.659,108.639,108.646,239700000.0
2005-04-08 07:48:00,108.63,108.667,108.627,108.64,189499999.0
2005-04-08 07:49:00,108.656,108.667,108.634,108.637,481899997.0
2005-04-08 07:50:00,108.634,108.646,108.629,108.637,247300003.0
2005-04-08 07:51:00,108.631,108.645,108.624,108.645,338900003.0
2005-04-08 07:52:00,108.646,108.669,108.639,108.667,120100002.0
2005-04-08 07:53:00,108.668,108.668,108.633,108.635,189699998.0
2005-04-08 07:54:00,108.644,108.657,108.628,108.654,249999994.0
2005-04-08 07:55:00,108.661,108.663,108.642,108.657,291400001.0
2005-04-08 07:56:00,108.655,108.655,108.641,108.641,264599998.0
2005-04-08 07:57:00,108.672,108.672,108.625,108.645,248299999.0
2005-04-08 07:58:00,108.65,108.66,108.633,108.643,382700005.0
2005-04-08 07:59:00,108.651,108.656,108.63,108.642,226900001.0
2005-04-08 08:00:00,108.626,108.636,108.617,108.632,166599998.0
2005-04-08 08:01:00,108.641,108.643,108.614,108.627,375100000.0
2005-04-08 08:02:00,108.619,108.639,108.609,108.625,298999994.0
2005-04-08 08:03:00,108.644,108.645,108.612,108.635,287600005.0
2005-04-08 08:04:00,108.633,108.643,108.618,108.632,73899999.0
2005-04-08 08:05:00,108.613,108.63,108.606,108.611,350900002.0
2005-04-08 08:06:00,108.642,108.645,108.617,108.626,254199997.0
2005-04-08 08:07:00,108.628,108.635,108.613,108.618,269900000.0
2005-04-08 08:08:00,108.641,108.642,108.62,108.634,227699995.0
2005-04-08 08:09:00,108.626,108.653,108.616,108.651,273800001.0
2005-04-08 08:10:00,108.658,108.666,108.642,108.655,161700001.0
2005-04-08 08:11:00,108.664,108.683,108.66,108.676,215300001.0
2005-04-08 08:12:00,108.693,108.696,108.656,108.674,361900000.0
2005-04-08 08:13:00,108.679,108.703,108.671,108.688,429899996.0
2005-04-08 08:14:00,108.666,108.691,108.662,108.674,174699999.0
2005-04-08 08:15:00,108.671,108.702,108.666,108.688,342299999.0
2005-04-08 08:16:00,108.679,108.696,108.676,108.687,100900001.0
2005-04-08 08:17:00,108.673,108.691,108.67,108.688,369900005.0
2005-04-08 08:18:00,108.691,108.691,108.665,108.673,398900007.0
2005-04-08 08:19:00,108.678,108.692,108.667,108.673,86199998.0
2005-04-08 08:20:00,108.669,108.69,108.664,108.684,199300002.0
2005-04-08 08:21:00,108.679,108.687,108.665,108.675,323499997.0
2005-04-08 08:22:00,108.671,108.68,108.658,108.676,247399997.0
2005-04-08 08:23:00,108.671,108.671,108.625,108.649,221499996.0
2005-04-08 08:24:00,108.659,108.674,108.645,108.646,437500004.0
2005-04-08 08:25:00,108.651,108.664,108.637,108.66,279800000.0
2005-04-08 08:26:00,108.651,108.659,108.64,108.645,152399999.0
2005-04-08 08:27:00,108.65,108.662,108.639,108.651,167500001.0
2005-04-08 08:28:00,108.643,108.654,108.637,108.644,157099999.0
2005-04-08 08:29:00,108.644,108.661,108.635,108.659,230800002.0
2005-04-08 08:30:00,108.653,108.676,108.649,108.667,238500004.0
2005-04-08 08:31:00,108.671,108.679,108.656,108.661,262700002.0
2005-04-08 08:32:00,108.673,108.686,108.659,108.662,353500003.0
2005-04-08 08:33:00,108.673,108.674,108.654,108.665,309200000.0
2005-04-08 08:34:00,108.663,108.675,108.656,108.669,264500000.0
2005-04-08 08:35:00,108.681,108.686,108.666,108.68,272900001.0
2005-04-08 08:36:00,108.671,108.687,108.659,108.667,226300005.0
2005-04-08 08:37:00,108.688,108.69,108.658,108.665,211600005.0
2005-04-08 08:38:00,108.676,108.68,108.644,108.664,195400001.0
2005-04-08 08:39:00,108.673,108.675,108.637,108.653,271499995.0
2005-04-08 08:40:00,108.671,108.671,108.643,108.664,261799996.0
2005-04-08 08:41:00,108.672,108.672,108.618,108.628,123000000.0
2005-04-08 08:42:00,108.634,108.647,108.619,108.634,231800004.0
2005-04-08 08:43:00,108.628,108.636,108.605,108.616,186300002.0
2005-04-08 08:44:00,108.636,108.639,108.608,108.625,297000002.0
2005-04-08 08:45:00,108.615,108.631,108.611,108.627,273400000.0
2005-04-08 08:46:00,108.626,108.639,108.615,108.636,367799995.0
2005-04-08 08:47:00,108.624,108.639,108.616,108.632,435100000.0
2005-04-08 08:48:00,108.619,108.646,108.614,108.646,251800003.0
2005-04-08 08:49:00,108.641,108.641,108.627,108.629,309699994.0
2005-04-08 08:50:00,108.64,108.648,108.623,108.629,243299998.0
2005-04-08 08:51:00,108.626,108.639,108.618,108.637,364900001.0
2005-04-08 08:52:00,108.631,108.647,108.623,108.637,197800002.0
2005-04-08 08:53:00,108.641,108.655,108.634,108.645,308000005.0
2005-04-08 08:54:00,108.647,108.657,108.631,108.635,328499999.0
2005-04-08 08:55:00,108.641,108.655,108.626,108.644,260300002.0
2005-04-08 08:56:00,108.651,108.674,108.645,108.662,221300000.0
2005-04-08 08:57:00,108.654,108.696,108.646,108.692,248000003.0
2005-04-08 08:58:00,108.671,108.687,108.654,108.687,195899999.0
2005-04-08 08:59:00,108.692,108.697,108.679,108.679,233299996.0
2005-04-08 09:00:00,108.701,108.702,108.663,108.681,247699998.0
2005-04-08 09:01:00,108.681,108.695,108.673,108.69,378800002.0
2005-04-08 09:02:00,108.677,108.696,108.668,108.684,299099993.0
2005-04-08 09:03:00,108.671,108.69,108.662,108.681,356800005.0
2005-04-08 09:04:00,108.691,108.691,108.663,108.668,181800000.0
2005-04-08 09:05:00,108.683,108.692,108.659,108.666,112600000.0
2005-04-08 09:06:00,108.668,108.68,108.662,108.668,142199999.0
2005-04-08 09:07:00,108.682,108.706,108.672,108.672,414000006.0
2005-04-08 09:08:00,108.671,108.683,108.653,108.678,370000002.0
2005-04-08 09:09:00,108.669,108.677,108.656,108.662,252100003.0
2005-04-08 09:10:00,108.646,108.672,108.635,108.64,216499995.0
2005-04-08 09:11:00,108.651,108.654,108.636,108.643,341499999.0
2005-04-08 09:12:00,108.642,108.655,108.635,108.648,371999998.0
2005-04-08 09:13:00,108.645,108.649,108.626,108.635,192999999.0
2005-04-08 09:14:00,108.631,108.631,108.595,108.596,268999997.0
2005-04-08 09:15:00,108.613,108.617,108.601,108.613,178600003.0
2005-04-08 09:16:00,108.611,108.625,108.595,108.616,388700000.0
2005-04-08 09:17:00,108.604,108.611,108.597,108.606,288300001.0
2005-04-08 09:18:00,108.619,108.627,108.562,108.562,316299998.0
2005-04-08 09:19:00,108.608,108.619,108.593,108.598,221700000.0
2005-04-08 09:20:00,108.616,108.62,108.596,108.61,166999998.0
2005-04-08 09:21:00,108.611,108.612,108.581,108.581,295900002.0
2005-04-08 09:22:00,108.595,108.61,108.582,108.602,137200003.0
2005-04-08 09:23:00,108.609,108.609,108.548,108.548,188200002.0
2005-04-08 09:24:00,108.553,108.584,108.552,108.572,209000005.0
2005-04-08 09:25:00,108.571,108.602,108.571,108.586,302500002.0
2005-04-08 09:26:00,108.581,108.598,108.569,108.589,161299999.0
2005-04-08 09:27:00,108.601,108.617,108.596,108.599,163700003.0
2005-04-08 09:28:00,108.591,108.615,108.59,108.606,362500003.0
2005-04-08 09:29:00,108.612,108.643,108.611,108.632,314500005.0
2005-04-08 09:30:00,108.65,108.659,108.63,108.638,188099997.0
2005-04-08 09:31:00,108.631,108.658,108.631,108.64,429800000.0
2005-04-08 09:32:00,108.644,108.652,108.628,108.644,246999998.0
2005-04-08 09:33:00,108.621,108.656,108.615,108.656,244400002.0
2005-04-08 09:34:00,108.641,108.654,108.629,108.653,398199996.0
2005-04-08 09:35:00,108.652,108.664,108.635,108.659,198800006.0
2005-04-08 09:36:00,108.641,108.663,108.633,108.645,224700001.0
2005-04-08 09:37:00,108.636,108.645,108.621,108.632,173199994.0
2005-04-08 09:38:00,108.622,108.622,108.604,108.616,518200001.0
2005-04-08 09:39:00,108.61,108.62,108.601,108.604,254600001.0
2005-04-08 09:40:00,108.621,108.625,108.596,108.606,172499999.0
2005-04-08 09:41:00,108.624,108.637,108.601,108.636,260500006.0
2005-04-08 09:42:00,108.646,108.652,108.616,108.629,343800006.0
2005-04-08 09:43:00,108.638,108.638,108.62,108.629,189199998.0
2005-04-08 09:44:00,108.621,108.642,108.616,108.632,312700003.0
2005-04-08 09:45:00,108.638,108.638,108.61,108.626,414799993.0
2005-04-08 09:46:00,108.614,108.623,108.607,108.619,173899994.0
2005-04-08 09:47:00,108.611,108.634,108.604,108.633,305999995.0
2005-04-08 09:48:00,108.613,108.637,108.613,108.629,195300001.0
2005-04-08 09:49:00,108.606,108.633,108.6,108.626,340599999.0
2005-04-08 09:50:00,108.628,108.636,108.608,108.616,298200003.0
2005-04-08 09:51:00,108.643,108.649,108.603,108.612,133799997.0
2005-04-08 09:52:00,108.614,108.615,108.594,108.61,241599996.0
2005-04-08 09:53:00,108.606,108.613,108.59,108.604,137799998.0
2005-04-08 09:54:00,108.598,108.62,108.588,108.614,224499993.0
2005-04-08 09:55:00,108.606,108.63,108.593,108.629,343799999.0
2005-04-08 09:56:00,108.62,108.627,108.599,108.606,304499996.0
2005-04-08 09:57:00,108.6,108.617,108.59,108.617,347900010.0
2005-04-08 09:58:00,108.593,108.632,108.587,108.624,144300002.0
2005-04-08 09:59:00,108.631,108.635,108.608,108.626,315899998.0
2005-04-08 10:00:00,108.616,108.635,108.611,108.627,371400002.0
2005-04-08 10:01:00,108.623,108.632,108.61,108.623,261799997.0
2005-04-08 10:02:00,108.611,108.634,108.601,108.634,407299996.0
2005-04-08 10:03:00,108.619,108.633,108.602,108.616,262300001.0
2005-04-08 10:04:00,108.601,108.612,108.591,108.599,222799999.0
2005-04-08 10:05:00,108.603,108.61,108.585,108.593,176900004.0
2005-04-08 10:06:00,108.601,108.601,108.586,108.596,311400001.0
2005-04-08 10:07:00,108.593,108.609,108.58,108.609,295300005.0
2005-04-08 10:08:00,108.606,108.624,108.602,108.618,335800001.0
2005-04-08 10:09:00,108.601,108.623,108.592,108.606,198100000.0
2005-04-08 10:10:00,108.6,108.621,108.589,108.601,366399998.0
2005-04-08 10:11:00,108.616,108.619,108.603,108.611,361199999.0
2005-04-08 10:12:00,108.635,108.643,108.617,108.62,365900001.0
2005-04-08 10:13:00,108.631,108.64,108.617,108.634,357899994.0
2005-04-08 10:14:00,108.646,108.654,108.621,108.651,208900002.0
2005-04-08 10:15:00,108.661,108.666,108.639,108.646,290999998.0
2005-04-08 10:16:00,108.651,108.658,108.621,108.634,213900003.0
2005-04-08 10:17:00,108.658,108.658,108.635,108.644,203500001.0
2005-04-08 10:18:00,108.659,108.66,108.622,108.623,220300002.0
2005-04-08 10:19:00,108.628,108.637,108.6,108.604,190799998.0
2005-04-08 10:20:00,108.613,108.634,108.612,108.625,270699997.0
2005-04-08 10:21:00,108.621,108.632,108.61,108.618,273900001.0
2005-04-08 10:22:00,108.619,108.634,108.603,108.619,291099994.0
2005-04-08 10:23:00,108.61,108.617,108.6,108.602,353800004.0
2005-04-08 10:24:00,108.611,108.636,108.601,108.632,213500005.0
2005-04-08 10:25:00,108.624,108.658,108.619,108.656,316100004.0
2005-04-08 10:26:00,108.655,108.671,108.644,108.671,263000000.0
2005-04-08 10:27:00,108.661,108.676,108.652,108.662,299099999.0
2005-04-08 10:28:00,108.659,108.668,108.643,108.668,392200005.0
2005-04-08 10:29:00,108.659,108.678,108.658,108.666,383099996.0
2005-04-08 10:30:00,108.669,108.68,108.653,108.653,254200002.0
2005-04-08 10:31:00,108.688,108.688,108.649,108.655,298799999.0
2005-04-08 10:32:00,108.669,108.674,108.651,108.67,305200001.0
2005-04-08 10:33:00,108.676,108.683,108.653,108.665,119999998.0
2005-04-08 10:34:00,108.656,108.678,108.656,108.672,278800006.0
2005-04-08 10:35:00,108.679,108.679,108.66,108.671,273799999.0
2005-04-08 10:36:00,108.671,108.672,108.628,108.655,343900001.0
2005-04-08 10:37:00,108.663,108.665,108.65,108.658,310499999.0
2005-04-08 10:38:00,108.671,108.673,108.65,108.66,138700002.0
2005-04-08 10:39:00,108.681,108.686,108.65,108.668,231900003.0
2005-04-08 10:40:00,108.676,108.682,108.653,108.671,208799997.0
2005-04-08 10:41:00,108.667,108.678,108.653,108.666,356900006.0
2005-04-08 10:42:00,108.659,108.669,108.648,108.669,98299998.0
2005-04-08 10:43:00,108.661,108.666,108.65,108.664,230200000.0
2005-04-08 10:44:00,108.675,108.68,108.662,108.665,350400002.0
2005-04-08 10:45:00,108.688,108.688,108.648,108.662,276200000.0
2005-04-08 10:46:00,108.671,108.671,108.649,108.658,252399994.0
2005-04-08 10:47:00,108.668,108.668,108.646,108.648,173700000.0
2005-04-08 10:48:00,108.647,108.652,108.637,108.648,414300006.0
2005-04-08 10:49:00,108.649,108.657,108.646,108.657,270200004.0
2005-04-08 10:50:00,108.663,108.665,108.637,108.643,230499999.0
2005-04-08 10:51:00,108.646,108.672,108.641,108.664,97900002.0
2005-04-08 10:52:00,108.668,108.668,108.639,108.644,239600003.0
2005-04-08 10:53:00,108.646,108.647,108.634,108.647,155799996.0
2005-04-08 10:54:00,108.646,108.655,108.623,108.627,262299999.0
2005-04-08 10:55:00,108.616,108.629,108.597,108.608,403100003.0
2005-04-08 10:56:00,108.606,108.616,108.584,108.599,247099998.0
2005-04-08 10:57:00,108.591,108.612,108.585,108.595,164599998.0
2005-04-08 10:58:00,108.592,108.61,108.581,108.603,115199999.0
2005-04-08 10:59:00,108.603,108.605,108.572,108.585,200400003.0
2005-04-08 11:00:00,108.611,108.617,108.592,108.592,189099998.0
2005-04-08 11:01:00,108.595,108.617,108.575,108.616,292899996.0
2005-04-08 11:02:00,108.621,108.621,108.589,108.602,157400001.0
2005-04-08 11:03:00,108.599,108.613,108.59,108.591,414899997.0
2005-04-08 11:04:00,108.594,108.612,108.589,108.603,364199997.0
2005-04-08 11:05:00,108.596,108.612,108.593,108.598,291300004.0
2005-04-08 11:06:00,108.599,108.613,108.585,108.598,234600003.0
2005-04-08 11:07:00,108.598,108.604,108.567,108.586,138999999.0
2005-04-08 11:08:00,108.593,108.593,108.554,108.579,226600003.0
2005-04-08 11:09:00,108.586,108.586,108.561,108.585,208100002.0
2005-04-08 11:10:00,108.579,108.595,108.572,108.595,251800002.0
2005-04-08 11:11:00,108.589,108.591,108.561,108.573,322700003.0
2005-04-08 11:12:00,108.581,108.597,108.569,108.586,372900005.0
2005-04-08 11:13:00,108.596,108.599,108.546,108.555,208999998.0
2005-04-08 11:14:00,108.586,108.593,108.56,108.574,247199999.0
2005-04-08 11:15:00,108.576,108.586,108.561,108.574,217799999.0
2005-04-08 11:16:00,108.564,108.579,108.564,108.578,318899993.0
2005-04-08 11:17:00,108.567,108.573,108.555,108.568,191300001.0
2005-04-08 11:18:00,108.569,108.57,108.535,108.558,196600003.0
2005-04-08 11:19:00,108.545,108.558,108.528,108.529,135200001.0
2005-04-08 11:20:00,108.55,108.57,108.538,108.567,338400003.0
2005-04-08 11:21:00,108.573,108.585,108.545,108.556,287200003.0
2005-04-08 11:22:00,108.563,108.564,108.536,108.541,359199999.0
2005-04-08 11:23:00,108.541,108.547,108.525,108.538,265099998.0
2005-04-08 11:24:00,108.556,108.556,108.516,108.525,340099995.0
2005-04-08 11:25:00,108.526,108.551,108.526,108.54,385600001.0
2005-04-08 11:26:00,108.528,108.553,108.528,108.546,227500004.0
2005-04-08 11:27:00,108.551,108.562,108.541,108.548,165599999.0
2005-04-08 11:28:00,108.561,108.566,108.541,108.541,285499997.0
2005-04-08 11:29:00,108.541,108.562,108.53,108.551,172100000.0
2005-04-08 11:30:00,108.544,108.564,108.54,108.556,251799997.0
2005-04-08 11:31:00,108.563,108.571,108.534,108.551,191200002.0
2005-04-08 11:32:00,108.566,108.566,108.543,108.557,272300002.0
2005-04-08 11:33:00,108.569,108.572,108.548,108.548,409600001.0
2005-04-08 11:34:00,108.571,108.572,108.558,108.564,163200002.0
2005-04-08 11:35:00,108.563,108.572,108.554,108.569,294300000.0
2005-04-08 11:36:00,108.563,108.588,108.562,108.586,282999999.0
2005-04-08 11:37:00,108.573,108.58,108.557,108.567,362099994.0
2005-04-08 11:38:00,108.559,108.578,108.545,108.576,481300008.0
2005-04-08 11:39:00,108.568,108.575,108.554,108.572,182099999.0
2005-04-08 11:40:00,108.554,108.563,108.542,108.563,302899999.0
2005-04-08 11:41:00,108.559,108.566,108.539,108.561,339299998.0
2005-04-08 11:42:00,108.549,108.558,108.535,108.557,136199999.0
2005-04-08 11:43:00,108.554,108.563,108.538,108.538,144300002.0
2005-04-08 11:44:00,108.548,108.551,108.526,108.542,219400002.0
2005-04-08 11:45:00,108.539,108.551,108.527,108.532,252899994.0
2005-04-08 11:46:00,108.521,108.533,108.515,108.533,365099998.0
2005-04-08 11:47:00,108.542,108.557,108.539,108.545,354699997.0
2005-04-08 11:48:00,108.549,108.567,108.53,108.566,214699999.0
2005-04-08 11:49:00,108.573,108.576,108.556,108.565,324200004.0
2005-04-08 11:50:00,108.551,108.574,108.541,108.568,151700000.0
2005-04-08 11:51:00,108.533,108.576,108.533,108.567,251000002.0
2005-04-08 11:52:00,108.581,108.583,108.567,108.576,221299999.0
2005-04-08 11:53:00,108.566,108.576,108.55,108.569,222400004.0
2005-04-08 11:54:00,108.581,108.581,108.559,108.574,259499995.0
2005-04-08 11:55:00,108.588,108.595,108.576,108.595,529400007.0
2005-04-08 11:56:00,108.571,108.588,108.552,108.577,322700008.0
2005-04-08 11:57:00,108.586,108.595,108.563,108.576,174400000.0
2005-04-08 11:58:00,108.587,108.59,108.551,108.58,189999996.0
2005-04-08 11:59:00,108.578,108.587,108.561,108.561,250300001.0
2005-04-08 12:00:00,108.551,108.574,108.54,108.574,332900001.0
2005-04-08 12:01:00,108.569,108.579,108.556,108.57,257400006.0
2005-04-08 12:02:00,108.551,108.576,108.541,108.575,150500000.0
2005-04-08 12:03:00,108.571,108.571,108.545,108.55,331299997.0
2005-04-08 12:04:00,108.558,108.57,108.551,108.569,261800002.0
2005-04-08 12:05:00,108.566,108.585,108.56,108.568,217900002.0
2005-04-08 12:06:00,108.558,108.587,108.557,108.573,320800003.0
2005-04-08 12:07:00,108.581,108.581,108.561,108.57,106500000.0
2005-04-08 12:08:00,108.564,108.572,108.559,108.561,194600001.0
2005-04-08 12:09:00,108.556,108.581,108.556,108.571,371799996.0
2005-04-08 12:10:00,108.573,108.583,108.559,108.568,297200002.0
2005-04-08 12:11:00,108.571,108.576,108.56,108.569,334300003.0
2005-04-08 12:12:00,108.562,108.572,108.543,108.569,239799999.0
2005-04-08 12:13:00,108.563,108.566,108.557,108.564,186299998.0
2005-04-08 12:14:00,108.567,108.574,108.549,108.566,195400002.0
2005-04-08 12:15:00,108.569,108.576,108.553,108.562,234300003.0
2005-04-08 12:16:00,108.554,108.571,108.554,108.563,239700003.0
2005-04-08 12:17:00,108.571,108.583,108.559,108.559,373899997.0
2005-04-08 12:18:00,108.564,108.565,108.549,108.565,288100000.0
2005-04-08 12:19:00,108.566,108.576,108.558,108.574,326999999.0
2005-04-08 12:20:00,108.553,108.553,108.528,108.548,239300002.0
2005-04-08 12:21:00,108.534,108.566,108.518,108.566,209800002.0
2005-04-08 12:22:00,108.549,108.573,108.544,108.563,422900010.0
2005-04-08 12:23:00,108.558,108.572,108.541,108.554,327399999.0
2005-04-08 12:24:00,108.559,108.569,108.55,108.55,287500000.0
2005-04-08 12:25:00,108.524,108.555,108.513,108.548,291600011.0
2005-04-08 12:26:00,108.539,108.554,108.528,108.549,136100001.0
2005-04-08 12:27:00,108.549,108.553,108.532,108.536,187600000.0
2005-04-08 12:28:00,108.544,108.551,108.525,108.545,162000001.0
2005-04-08 12:29:00,108.559,108.573,108.548,108.572,200500004.0
2005-04-08 12:30:00,108.561,108.578,108.546,108.57,327899997.0
2005-04-08 12:31:00,108.566,108.578,108.54,108.574,330500002.0
2005-04-08 12:32:00,108.591,108.594,108.562,108.562,145800000.0
2005-04-08 12:33:00,108.586,108.593,108.57,108.574,317500002.0
2005-04-08 12:34:00,108.569,108.582,108.562,108.562,358900006.0
2005-04-08 12:35:00,108.551,108.577,108.546,108.553,195000002.0
2005-04-08 12:36:00,108.559,108.565,108.525,108.547,241200002.0
2005-04-08 12:37:00,108.536,108.558,108.534,108.551,290200001.0
2005-04-08 12:38:00,108.554,108.56,108.519,108.544,367499996.0
2005-04-08 12:39:00,108.541,108.555,108.536,108.552,213600001.0
2005-04-08 12:40:00,108.541,108.558,108.536,108.54,157499999.0
2005-04-08 12:41:00,108.528,108.557,108.526,108.551,238100003.0
2005-04-08 12:42:00,108.544,108.558,108.526,108.548,286499999.0
2005-04-08 12:43:00,108.546,108.547,108.525,108.536,270400004.0
2005-04-08 12:44:00,108.549,108.551,108.523,108.523,488499995.0
2005-04-08 12:45:00,108.536,108.549,108.524,108.539,303800004.0
2005-04-08 12:46:00,108.549,108.55,108.52,108.539,306200000.0
2005-04-08 12:47:00,108.536,108.545,108.516,108.533,280399999.0
2005-04-08 12:48:00,108.528,108.551,108.526,108.546,489800001.0
2005-04-08 12:49:00,108.539,108.55,108.531,108.549,411199999.0
2005-04-08 12:50:00,108.526,108.558,108.526,108.552,194800001.0
2005-04-08 12:51:00,108.551,108.576,108.545,108.566,219100000.0
2005-04-08 12:52:00,108.554,108.575,108.548,108.568,246600003.0
2005-04-08 12:53:00,108.583,108.59,108.564,108.578,274999999.0
2005-04-08 12:54:00,108.566,108.592,108.552,108.578,326300000.0
2005-04-08 12:55:00,108.573,108.588,108.561,108.586,262599994.0
2005-04-08 12:56:00,108.581,108.591,108.562,108.574,257499999.0
2005-04-08 12:57:00,108.597,108.597,108.563,108.563,196600000.0
2005-04-08 12:58:00,108.564,108.585,108.547,108.547,435400009.0
2005-04-08 12:59:00,108.564,108.574,108.547,108.557,241800001.0
2005-04-08 13:00:00,108.568,108.582,108.542,108.565,309000000.0
2005-04-08 13:01:00,108.576,108.6,108.568,108.592,347000005.0
2005-04-08 13:02:00,108.564,108.584,108.564,108.571,357500001.0
2005-04-08 13:03:00,108.578,108.583,108.562,108.573,273799995.0
2005-04-08 13:04:00,108.562,108.577,108.56,108.564,253899998.0
2005-04-08 13:05:00,108.556,108.574,108.555,108.563,385900002.0
2005-04-08 13:06:00,108.539,108.562,108.531,108.542,299400000.0
2005-04-08 13:07:00,108.546,108.557,108.539,108.546,350399992.0
2005-04-08 13:08:00,108.531,108.549,108.52,108.538,268500004.0
2005-04-08 13:09:00,108.549,108.552,108.52,108.52,386300000.0
2005-04-08 13:10:00,108.531,108.573,108.528,108.566,345500004.0
2005-04-08 13:11:00,108.556,108.582,108.553,108.58,262600002.0
2005-04-08 13:12:00,108.582,108.589,108.565,108.578,170300000.0
2005-04-08 13:13:00,108.571,108.589,108.564,108.564,181200002.0
2005-04-08 13:14:00,108.574,108.586,108.561,108.569,375299999.0
2005-04-08 13:15:00,108.569,108.582,108.558,108.571,217700001.0
2005-04-08 13:16:00,108.562,108.583,108.553,108.574,151400002.0
2005-04-08 13:17:00,108.576,108.58,108.558,108.558,242400000.0
2005-04-08 13:18:00,108.563,108.565,108.533,108.54,239399998.0
2005-04-08 13:19:00,108.547,108.562,108.538,108.55,429399994.0
2005-04-08 13:20:00,108.55,108.558,108.536,108.536,216899994.0
2005-04-08 13:21:00,108.543,108.559,108.534,108.552,200100003.0
2005-04-08 13:22:00,108.548,108.566,108.543,108.547,378999993.0
2005-04-08 13:23:00,108.558,108.572,108.55,108.567,279400002.0
2005-04-08 13:24:00,108.581,108.587,108.573,108.583,140100000.0
2005-04-08 13:25:00,108.601,108.608,108.583,108.606,265500003.0
2005-04-08 13:26:00,108.591,108.611,108.578,108.606,319299994.0
2005-04-08 13:27:00,108.594,108.6,108.584,108.591,96000001.0
2005-04-08 13:28:00,108.593,108.595,108.571,108.577,301899997.0
2005-04-08 13:29:00,108.534,108.6,108.531,108.596,206799999.0
2005-04-08 13:30:00,108.591,108.595,108.559,108.581,346900003.0
2005-04-08 13:31:00,108.569,108.587,108.556,108.584,207600004.0
2005-04-08 13:32:00,108.593,108.602,108.58,108.587,308800003.0
2005-04-08 13:33:00,108.609,108.638,108.598,108.634,287400006.0
2005-04-08 13:34:00,108.638,108.648,108.621,108.639,350299995.0
2005-04-08 13:35:00,108.641,108.673,108.641,108.664,388099992.0
2005-04-08 13:36:00,108.666,108.679,108.635,108.654,236000007.0
2005-04-08 13:37:00,108.664,108.664,108.64,108.646,210999998.0
2005-04-08 13:38:00,108.644,108.668,108.63,108.66,199900000.0
2005-04-08 13:39:00,108.661,108.665,108.634,108.653,491300004.0
2005-04-08 13:40:00,108.634,108.654,108.63,108.638,221000004.0
2005-04-08 13:41:00,108.643,108.649,108.599,108.607,319699998.0
2005-04-08 13:42:00,108.611,108.622,108.606,108.615,186999998.0
2005-04-08 13:43:00,108.633,108.641,108.606,108.633,249299999.0
2005-04-08 13:44:00,108.649,108.671,108.64,108.652,161099997.0
2005-04-08 13:45:00,108.648,108.669,108.632,108.662,253899999.0
2005-04-08 13:46:00,108.671,108.69,108.666,108.69,261600003.0
2005-04-08 13:47:00,108.699,108.714,108.682,108.701,247900001.0
2005-04-08 13:48:00,108.699,108.721,108.691,108.706,360700001.0
2005-04-08 13:49:00,108.694,108.709,108.691,108.703,182900004.0
2005-04-08 13:50:00,108.696,108.714,108.673,108.673,174900000.0
2005-04-08 13:51:00,108.678,108.692,108.673,108.691,196200002.0
2005-04-08 13:52:00,108.684,108.757,108.684,108.745,302300001.0
2005-04-08 13:53:00,108.743,108.754,108.721,108.722,151000004.0
2005-04-08 13:54:00,108.726,108.735,108.701,108.721,196900001.0
2005-04-08 13:55:00,108.719,108.726,108.708,108.722,219300001.0
2005-04-08 13:56:00,108.699,108.722,108.694,108.714,222000003.0
2005-04-08 13:57:00,108.692,108.701,108.674,108.674,208800002.0
2005-04-08 13:58:00,108.654,108.671,108.645,108.666,215099994.0
2005-04-08 13:59:00,108.661,108.707,108.657,108.697,151000004.0
2005-04-08 14:00:00,108.711,108.728,108.706,108.716,283899998.0
2005-04-08 14:01:00,108.704,108.721,108.694,108.702,258900003.0
2005-04-08 14:02:00,108.709,108.725,108.701,108.715,224500000.0
2005-04-08 14:03:00,108.712,108.767,108.707,108.741,277199997.0
2005-04-08 14:04:00,108.758,108.765,108.72,108.721,259699997.0
2005-04-08 14:05:00,108.718,108.73,108.71,108.715,207800001.0
2005-04-08 14:06:00,108.723,108.732,108.703,108.713,207299998.0
2005-04-08 14:07:00,108.711,108.734,108.707,108.724,153000000.0
2005-04-08 14:08:00,108.714,108.737,108.706,108.728,352000003.0
2005-04-08 14:09:00,108.716,108.737,108.711,108.721,369600007.0
2005-04-08 14:10:00,108.741,108.743,108.73,108.738,210899997.0
2005-04-08 14:11:00,108.726,108.733,108.703,108.724,128399999.0
2005-04-08 14:12:00,108.741,108.754,108.731,108.747,204300000.0
2005-04-08 14:13:00,108.743,108.769,108.739,108.747,193300004.0
2005-04-08 14:14:00,108.759,108.766,108.751,108.76,187799997.0
2005-04-08 14:15:00,108.756,108.788,108.738,108.738,455299992.0
2005-04-08 14:16:00,108.721,108.751,108.721,108.748,214999998.0
2005-04-08 14:17:00,108.733,108.753,108.715,108.715,234500005.0
2005-04-08 14:18:00,108.738,108.752,108.736,108.746,238199999.0
2005-04-08 14:19:00,108.761,108.761,108.727,108.75,300599999.0
2005-04-08 14:20:00,108.764,108.81,108.761,108.809,215799998.0
2005-04-08 14:21:00,108.799,108.824,108.797,108.799,370700003.0
2005-04-08 14:22:00,108.811,108.816,108.757,108.757,224699999.0
2005-04-08 14:23:00,108.78,108.799,108.759,108.799,387699998.0
2005-04-08 14:24:00,108.818,108.832,108.796,108.814,425899997.0
2005-04-08 14:25:00,108.828,108.842,108.816,108.816,267199998.0
2005-04-08 14:26:00,108.816,108.842,108.816,108.825,196800000.0
2005-04-08 14:27:00,108.823,108.838,108.818,108.829,139999999.0
2005-04-08 14:28:00,108.828,108.829,108.785,108.795,320599998.0
2005-04-08 14:29:00,108.783,108.8,108.765,108.791,162200001.0
2005-04-08 14:30:00,108.774,108.792,108.765,108.777,236000000.0
2005-04-08 14:31:00,108.783,108.788,108.773,108.788,177799998.0
2005-04-08 14:32:00,108.769,108.781,108.759,108.772,259000001.0
2005-04-08 14:33:00,108.742,108.753,108.714,108.717,280400001.0
2005-04-08 14:34:00,108.699,108.743,108.691,108.743,302500008.0
2005-04-08 14:35:00,108.748,108.788,108.747,108.768,217100004.0
2005-04-08 14:36:00,108.765,108.776,108.749,108.755,189799998.0
2005-04-08 14:37:00,108.769,108.77,108.746,108.758,208699997.0
2005-04-08 14:38:00,108.773,108.792,108.76,108.785,390599999.0
2005-04-08 14:39:00,108.804,108.817,108.796,108.801,143299998.0
2005-04-08 14:40:00,108.806,108.833,108.806,108.831,259499999.0
2005-04-08 14:41:00,108.819,108.835,108.796,108.822,423300005.0
2005-04-08 14:42:00,108.789,108.81,108.77,108.806,169800001.0
2005-04-08 14:43:00,108.806,108.816,108.786,108.806,369100006.0
2005-04-08 14:44:00,108.821,108.825,108.783,108.798,196499999.0
2005-04-08 14:45:00,108.794,108.815,108.785,108.801,459300007.0
2005-04-08 14:46:00,108.801,108.804,108.774,108.791,192799998.0
2005-04-08 14:47:00,108.784,108.802,108.781,108.787,182900001.0
2005-04-08 14:48:00,108.794,108.813,108.789,108.797,121300001.0
2005-04-08 14:49:00,108.791,108.813,108.785,108.785,424899998.0
2005-04-08 14:50:00,108.775,108.784,108.76,108.776,211700001.0
2005-04-08 14:51:00,108.754,108.769,108.745,108.764,345799997.0
2005-04-08 14:52:00,108.796,108.809,108.772,108.8,317199996.0
2005-04-08 14:53:00,108.806,108.809,108.761,108.761,266300000.0
2005-04-08 14:54:00,108.795,108.795,108.752,108.773,352999997.0
2005-04-08 14:55:00,108.79,108.79,108.76,108.773,182300001.0
2005-04-08 14:56:00,108.793,108.801,108.763,108.785,61000000.0
2005-04-08 14:57:00,108.796,108.81,108.785,108.81,207100001.0
2005-04-08 14:58:00,108.813,108.816,108.794,108.799,339899993.0
2005-04-08 14:59:00,108.821,108.821,108.793,108.807,385699996.0
2005-04-08 15:00:00,108.816,108.824,108.775,108.804,249999999.0
2005-04-08 15:01:00,108.809,108.82,108.797,108.815,227499999.0
2005-04-08 15:02:00,108.819,108.831,108.805,108.826,278099998.0
2005-04-08 15:03:00,108.839,108.839,108.804,108.813,201900001.0
2005-04-08 15:04:00,108.802,108.819,108.797,108.814,130300001.0
2005-04-08 15:05:00,108.808,108.824,108.785,108.793,225699996.0
2005-04-08 15:06:00,108.783,108.789,108.741,108.745,159299997.0
2005-04-08 15:07:00,108.731,108.781,108.731,108.779,265700001.0
2005-04-08 15:08:00,108.773,108.775,108.751,108.769,131299999.0
2005-04-08 15:09:00,108.778,108.778,108.745,108.754,255399993.0
2005-04-08 15:10:00,108.769,108.769,108.723,108.743,448699998.0
2005-04-08 15:11:00,108.75,108.75,108.736,108.739,298600006.0
2005-04-08 15:12:00,108.746,108.754,108.712,108.712,356699992.0
2005-04-08 15:13:00,108.723,108.731,108.69,108.706,191900000.0
2005-04-08 15:14:00,108.721,108.756,108.709,108.755,216099995.0
2005-04-08 15:15:00,108.766,108.769,108.741,108.751,177200001.0
2005-04-08 15:16:00,108.761,108.761,108.718,108.742,298300002.0
2005-04-08 15:17:00,108.736,108.765,108.736,108.756,350900009.0
2005-04-08 15:18:00,108.769,108.769,108.741,108.75,252899999.0
2005-04-08 15:19:00,108.749,108.774,108.737,108.771,164300000.0
2005-04-08 15:20:00,108.779,108.804,108.771,108.796,261100005.0
2005-04-08 15:21:00,108.784,108.803,108.765,108.771,273000006.0
2005-04-08 15:22:00,108.771,108.792,108.766,108.773,277900001.0
2005-04-08 15:23:00,108.761,108.786,108.75,108.779,279999999.0
2005-04-08 15:24:00,108.773,108.781,108.76,108.769,377699994.0
2005-04-08 15:25:00,108.776,108.779,108.75,108.775,345500007.0
2005-04-08 15:26:00,108.781,108.793,108.776,108.79,118099999.0
2005-04-08 15:27:00,108.776,108.79,108.761,108.782,239599993.0
2005-04-08 15:28:00,108.776,108.784,108.764,108.765,479499994.0
2005-04-08 15:29:00,108.768,108.777,108.758,108.759,165299998.0
2005-04-08 15:30:00,108.761,108.777,108.756,108.767,182600003.0
2005-04-08 15:31:00,108.751,108.771,108.741,108.762,254999998.0
2005-04-08 15:32:00,108.739,108.761,108.732,108.757,266200004.0
2005-04-08 15:33:00,108.748,108.752,108.704,108.71,289299999.0
2005-04-08 15:34:00,108.699,108.715,108.685,108.702,257099998.0
2005-04-08 15:35:00,108.713,108.726,108.692,108.704,269500002.0
2005-04-08 15:36:00,108.703,108.708,108.678,108.707,206400001.0
2005-04-08 15:37:00,108.706,108.716,108.69,108.704,196000003.0
2005-04-08 15:38:00,108.699,108.715,108.684,108.712,163700000.0
2005-04-08 15:39:00,108.701,108.734,108.701,108.723,188399998.0
2005-04-08 15:40:00,108.719,108.743,108.715,108.731,310499999.0
2005-04-08 15:41:00,108.728,108.742,108.721,108.742,338900001.0
2005-04-08 15:42:00,108.733,108.746,108.725,108.729,456899997.0
2005-04-08 15:43:00,108.738,108.758,108.737,108.756,336400000.0
2005-04-08 15:44:00,108.74,108.766,108.73,108.754,255500000.0
2005-04-08 15:45:00,108.756,108.756,108.717,108.727,161199999.0
2005-04-08 15:46:00,108.741,108.743,108.714,108.729,364800001.0
2005-04-08 15:47:00,108.726,108.742,108.719,108.742,383199997.0
2005-04-08 15:48:00,108.727,108.751,108.716,108.717,218000003.0
2005-04-08 15:49:00,108.713,108.738,108.713,108.737,177300004.0
2005-04-08 15:50:00,108.733,108.742,108.72,108.733,311399998.0
2005-04-08 15:51:00,108.724,108.725,108.698,108.722,276900000.0
2005-04-08 15:52:00,108.713,108.745,108.712,108.745,145399998.0
2005-04-08 15:53:00,108.731,108.742,108.721,108.742,185400001.0
2005-04-08 15:54:00,108.753,108.762,108.736,108.745,382000005.0
2005-04-08 15:55:00,108.745,108.747,108.726,108.73,350800004.0
2005-04-08 15:56:00,108.734,108.765,108.73,108.76,142599999.0
2005-04-08 15:57:00,108.751,108.759,108.739,108.743,237799997.0
2005-04-08 15:58:00,108.741,108.75,108.727,108.727,247100002.0
2005-04-08 15:59:00,108.719,108.73,108.703,108.71,333000000.0
2005-04-08 16:00:00,108.726,108.731,108.697,108.71,192300003.0
2005-04-08 16:01:00,108.714,108.72,108.685,108.699,244100005.0
2005-04-08 16:02:00,108.706,108.707,108.673,108.687,264599999.0
2005-04-08 16:03:00,108.701,108.717,108.691,108.716,280300002.0
2005-04-08 16:04:00,108.711,108.719,108.687,108.689,363400001.0
2005-04-08 16:05:00,108.698,108.715,108.695,108.709,278699996.0
2005-04-08 16:06:00,108.699,108.705,108.688,108.7,224000004.0
2005-04-08 16:07:00,108.706,108.713,108.656,108.657,261299994.0
2005-04-08 16:08:00,108.646,108.664,108.626,108.658,218700002.0
2005-04-08 16:09:00,108.676,108.687,108.66,108.662,174000002.0
2005-04-08 16:10:00,108.668,108.668,108.626,108.639,374399992.0
2005-04-08 16:11:00,108.647,108.649,108.625,108.625,292500005.0
2005-04-08 16:12:00,108.603,108.643,108.597,108.639,75999999.0
2005-04-08 16:13:00,108.648,108.648,108.615,108.621,160600000.0
2005-04-08 16:14:00,108.617,108.624,108.599,108.609,182499997.0
2005-04-08 16:15:00,108.616,108.631,108.603,108.625,219600004.0
2005-04-08 16:16:00,108.639,108.644,108.625,108.636,116900000.0
2005-04-08 16:17:00,108.634,108.646,108.614,108.63,194399996.0
2005-04-08 16:18:00,108.632,108.65,108.623,108.642,302699999.0
2005-04-08 16:19:00,108.638,108.659,108.624,108.64,180100000.0
2005-04-08 16:20:00,108.646,108.656,108.628,108.629,176599997.0
2005-04-08 16:21:00,108.653,108.66,108.634,108.657,87900001.0
2005-04-08 16:22:00,108.668,108.672,108.626,108.633,237400004.0
2005-04-08 16:23:00,108.628,108.641,108.62,108.641,252899997.0
2005-04-08 16:24:00,108.634,108.66,108.623,108.646,169100001.0
2005-04-08 16:25:00,108.651,108.659,108.643,108.656,326200005.0
2005-04-08 16:26:00,108.654,108.666,108.632,108.652,297600000.0
2005-04-08 16:27:00,108.654,108.684,108.641,108.671,323300000.0
2005-04-08 16:28:00,108.683,108.704,108.675,108.683,188599999.0
2005-04-08 16:29:00,108.702,108.702,108.688,108.695,232600004.0
2005-04-08 16:30:00,108.707,108.71,108.679,108.688,273999995.0
2005-04-08 16:31:00,108.684,108.717,108.677,108.715,178599998.0
2005-04-08 16:32:00,108.708,108.732,108.694,108.719,287399999.0
2005-04-08 16:33:00,108.714,108.735,108.709,108.73,230299997.0
2005-04-08 16:34:00,108.724,108.754,108.715,108.747,248200004.0
2005-04-08 16:35:00,108.749,108.756,108.725,108.725,249000002.0
2005-04-08 16:36:00,108.704,108.726,108.69,108.7,213200004.0
2005-04-08 16:37:00,108.666,108.693,108.666,108.676,243900000.0
2005-04-08 16:38:00,108.662,108.67,108.648,108.65,396499998.0
2005-04-08 16:39:00,108.656,108.667,108.626,108.655,397000005.0
2005-04-08 16:40:00,108.652,108.675,108.641,108.671,137499999.0
2005-04-08 16:41:00,108.686,108.688,108.677,108.684,165400001.0
2005-04-08 16:42:00,108.684,108.712,108.673,108.711,191500007.0
2005-04-08 16:43:00,108.697,108.724,108.69,108.724,179900001.0
2005-04-08 16:44:00,108.697,108.716,108.683,108.689,186699997.0
2005-04-08 16:45:00,108.691,108.694,108.669,108.675,208000000.0
2005-04-08 16:46:00,108.686,108.695,108.669,108.677,104400001.0
2005-04-08 16:47:00,108.674,108.68,108.658,108.662,266699998.0
2005-04-08 16:48:00,108.646,108.667,108.636,108.654,371299999.0
2005-04-08 16:49:00,108.638,108.667,108.638,108.663,342200005.0
2005-04-08 16:50:00,108.651,108.675,108.651,108.653,165499999.0
2005-04-08 16:51:00,108.661,108.661,108.611,108.616,370599997.0
2005-04-08 16:52:00,108.591,108.639,108.591,108.639,103099997.0
2005-04-08 16:53:00,108.651,108.655,108.614,108.621,159400002.0
2005-04-08 16:54:00,108.606,108.624,108.574,108.611,287299994.0
2005-04-08 16:55:00,108.604,108.619,108.591,108.619,111400002.0
2005-04-08 16:56:00,108.601,108.61,108.595,108.595,228900003.0
2005-04-08 16:57:00,108.596,108.596,108.528,108.536,172700002.0
2005-04-08 16:58:00,108.524,108.568,108.52,108.554,430000002.0
2005-04-08 16:59:00,108.568,108.632,108.564,108.598,255899995.0
2005-04-08 17:00:00,108.591,108.629,108.576,108.629,430000002.0
2005-04-08 17:01:00,108.613,108.641,108.595,108.596,308199995.0
2005-04-08 17:02:00,108.603,108.606,108.558,108.565,277899995.0
2005-04-08 17:03:00,108.581,108.582,108.553,108.563,223800006.0
2005-04-08 17:04:00,108.562,108.587,108.55,108.582,71800000.0
2005-04-08 17:05:00,108.576,108.608,108.572,108.597,326400004.0
2005-04-08 17:06:00,108.581,108.594,108.573,108.589,155700001.0
2005-04-08 17:07:00,108.578,108.592,108.562,108.591,79999999.0
2005-04-08 17:08:00,108.602,108.609,108.59,108.601,233000001.0
2005-04-08 17:09:00,108.594,108.606,108.585,108.593,294699996.0
2005-04-08 17:10:00,108.584,108.594,108.566,108.576,481300009.0
2005-04-08 17:11:00,108.572,108.586,108.56,108.582,219300002.0
2005-04-08 17:12:00,108.569,108.587,108.555,108.558,237000001.0
2005-04-08 17:13:00,108.544,108.544,108.494,108.523,275600003.0
2005-04-08 17:14:00,108.528,108.536,108.505,108.518,287400001.0
2005-04-08 17:15:00,108.526,108.544,108.519,108.538,321399995.0
2005-04-08 17:16:00,108.514,108.54,108.506,108.532,287300002.0
2005-04-08 17:17:00,108.529,108.536,108.518,108.528,269700002.0
2005-04-08 17:18:00,108.518,108.522,108.491,108.499,137200000.0
2005-04-08 17:19:00,108.486,108.49,108.461,108.473,277100001.0
2005-04-08 17:20:00,108.471,108.552,108.465,108.543,145900002.0
2005-04-08 17:21:00,108.566,108.604,108.558,108.604,171200000.0
2005-04-08 17:22:00,108.623,108.642,108.589,108.589,280700003.0
2005-04-08 17:23:00,108.581,108.594,108.566,108.581,253999996.0
2005-04-08 17:24:00,108.559,108.593,108.552,108.561,226999999.0
2005-04-08 17:25:00,108.544,108.559,108.53,108.55,416600000.0
2005-04-08 17:26:00,108.526,108.573,108.52,108.567,420299999.0
2005-04-08 17:27:00,108.573,108.58,108.554,108.554,254099996.0
2005-04-08 17:28:00,108.571,108.581,108.546,108.555,176199999.0
2005-04-08 17:29:00,108.551,108.56,108.529,108.543,334500009.0
2005-04-08 17:30:00,108.529,108.548,108.519,108.545,348499997.0
2005-04-08 17:31:00,108.55,108.561,108.523,108.529,330400001.0
2005-04-08 17:32:00,108.549,108.563,108.531,108.548,138200000.0
2005-04-08 17:33:00,108.554,108.558,108.479,108.493,270000006.0
2005-04-08 17:34:00,108.496,108.506,108.478,108.492,168399998.0
2005-04-08 17:35:00,108.501,108.537,108.495,108.529,166200007.0
2005-04-08 17:36:00,108.519,108.529,108.5,108.511,303200005.0
2005-04-08 17:37:00,108.511,108.515,108.473,108.473,191299996.0
2005-04-08 17:38:00,108.493,108.497,108.441,108.441,235600000.0
2005-04-08 17:39:00,108.426,108.448,108.406,108.406,448300004.0
2005-04-08 17:40:00,108.382,108.386,108.348,108.348,328400001.0
2005-04-08 17:41:00,108.324,108.364,108.322,108.327,401900002.0
2005-04-08 17:42:00,108.346,108.374,108.331,108.374,403199998.0
2005-04-08 17:43:00,108.389,108.416,108.368,108.368,325500000.0
2005-04-08 17:44:00,108.393,108.396,108.349,108.362,222399997.0
2005-04-08 17:45:00,108.39,108.401,108.367,108.38,215099998.0
2005-04-08 17:46:00,108.396,108.407,108.357,108.373,377900006.0
2005-04-08 17:47:00,108.373,108.388,108.35,108.359,188000003.0
2005-04-08 17:48:00,108.373,108.392,108.357,108.387,228399994.0
2005-04-08 17:49:00,108.386,108.416,108.386,108.389,326599999.0
2005-04-08 17:50:00,108.388,108.406,108.379,108.39,195099998.0
2005-04-08 17:51:00,108.382,108.4,108.375,108.375,247099998.0
2005-04-08 17:52:00,108.366,108.375,108.346,108.346,353899996.0
2005-04-08 17:53:00,108.339,108.344,108.297,108.297,246099999.0
2005-04-08 17:54:00,108.274,108.28,108.256,108.259,266299992.0
2005-04-08 17:55:00,108.236,108.329,108.236,108.326,245999999.0
2005-04-08 17:56:00,108.314,108.346,108.312,108.321,426000006.0
2005-04-08 17:57:00,108.302,108.316,108.289,108.293,286100003.0
2005-04-08 17:58:00,108.261,108.276,108.251,108.253,343800003.0
2005-04-08 17:59:00,108.249,108.27,108.241,108.252,288300000.0
2005-04-08 18:00:00,108.224,108.265,108.215,108.252,260500003.0
2005-04-08 18:01:00,108.231,108.244,108.189,108.216,1965999971.0
2005-04-08 18:02:00,108.22,108.22,108.18,108.2,1830200005.0
2005-04-08 18:03:00,108.2,108.21,108.19,108.19,1830200005.0
2005-04-08 18:04:00,108.18,108.21,108.18,108.21,1830200005.0
2005-04-08 18:05:00,108.21,108.26,108.21,108.26,1830200005.0
2005-04-08 18:06:00,108.25,108.29,108.25,108.29,1830200005.0
2005-04-08 18:07:00,108.29,108.31,108.29,108.3,1830200005.0
2005-04-08 18:08:00,108.3,108.34,108.3,108.33,1830200005.0
2005-04-08 18:09:00,108.33,108.33,108.28,108.28,1830200005.0
2005-04-08 18:10:00,108.26,108.27,108.22,108.24,1830200005.0
2005-04-08 18:11:00,108.241,108.25,108.2,108.237,1830200005.0
2005-04-08 18:12:00,108.237,108.258,108.211,108.246,1949999997.0
2005-04-08 18:13:00,108.24,108.24,108.21,108.22,1895300007.0
2005-04-08 18:14:00,108.23,108.28,108.23,108.28,1895300007.0
2005-04-08 18:15:00,108.29,108.32,108.29,108.32,1895300007.0
2005-04-08 18:16:00,108.33,108.33,108.3,108.3,1895300007.0
2005-04-08 18:17:00,108.286,108.31,108.256,108.271,1895300007.0
2005-04-08 18:18:00,108.32,108.32,108.32,108.32,1859500011.0
2005-04-08 18:19:00,108.32,108.34,108.32,108.33,1859500011.0
2005-04-08 18:20:00,108.33,108.34,108.33,108.34,1859500011.0
2005-04-08 18:21:00,108.34,108.34,108.32,108.32,1859500011.0
2005-04-08 18:22:00,108.31,108.34,108.31,108.34,1859500011.0
2005-04-08 18:23:00,108.33,108.33,108.32,108.32,1859500011.0
2005-04-08 18:24:00,108.32,108.34,108.32,108.34,1859500011.0
2005-04-08 18:25:00,108.34,108.38,108.34,108.38,1859500011.0
2005-04-08 18:26:00,108.368,108.385,108.356,108.377,1859500011.0
2005-04-08 18:27:00,108.396,108.397,108.373,108.386,1383600003.0
2005-04-08 18:28:00,108.41,108.41,108.39,108.39,1822400000.0
2005-04-08 18:29:00,108.4,108.4,108.39,108.39,1822400000.0
2005-04-08 18:30:00,108.371,108.403,108.359,108.364,1822400000.0
2005-04-08 18:31:00,108.39,108.42,108.39,108.42,1167600005.0
2005-04-08 18:32:00,108.42,108.42,108.4,108.41,1167600005.0
2005-04-08 18:33:00,108.41,108.41,108.4,108.4,1167600005.0
2005-04-08 18:34:00,108.4,108.4,108.39,108.4,1167600005.0
2005-04-08 18:35:00,108.4,108.4,108.4,108.4,1167600005.0
2005-04-08 18:36:00,108.41,108.41,108.41,108.41,1167600005.0
2005-04-08 18:37:00,108.377,108.404,108.359,108.392,1167600005.0
2005-04-08 18:38:00,108.395,108.418,108.363,108.4,1156900006.0
2005-04-08 18:39:00,108.395,108.401,108.374,108.379,680200005.0
2005-04-08 18:40:00,108.387,108.397,108.356,108.386,1607399992.0
2005-04-08 18:41:00,108.383,108.393,108.335,108.369,1820699999.0
2005-04-08 18:42:00,108.363,108.38,108.343,108.378,2003400003.0
2005-04-08 18:43:00,108.355,108.373,108.34,108.347,1083799998.0
2005-04-08 18:44:00,108.352,108.368,108.333,108.34,582199993.0
2005-04-08 18:45:00,108.349,108.365,108.338,108.355,1519200004.0
2005-04-08 18:46:00,108.357,108.367,108.336,108.349,1413899997.0
2005-04-08 18:47:00,108.357,108.373,108.352,108.373,501100008.0
2005-04-08 18:48:00,108.369,108.373,108.323,108.351,1010300001.0
2005-04-08 18:49:00,108.348,108.376,108.341,108.351,1225699994.0
2005-04-08 18:50:00,108.363,108.371,108.331,108.341,1922900008.0
2005-04-08 18:51:00,108.347,108.36,108.328,108.343,1557199981.0
2005-04-08 18:52:00,108.338,108.352,108.326,108.343,2001099988.0
2005-04-08 18:53:00,108.344,108.352,108.318,108.347,1696299998.0
2005-04-08 18:54:00,108.341,108.363,108.31,108.34,1897800000.0
2005-04-08 18:55:00,108.328,108.352,108.315,108.329,1652599999.0
2005-04-08 18:56:00,108.326,108.342,108.315,108.342,415000001.0
2005-04-08 18:57:00,108.329,108.348,108.316,108.325,936500002.0
2005-04-08 18:58:00,108.334,108.346,108.322,108.329,1522799997.0
2005-04-08 18:59:00,108.318,108.345,108.307,108.331,1721000006.0
2005-04-08 19:00:00,108.34,108.345,108.311,108.335,911900003.0
2005-04-08 19:01:00,108.32,108.352,108.304,108.351,524500005.0
2005-04-08 19:02:00,108.333,108.354,108.32,108.334,595399998.0
2005-04-08 19:03:00,108.335,108.347,108.325,108.329,1497399996.0
2005-04-08 19:04:00,108.337,108.347,108.316,108.347,976299997.0
2005-04-08 19:05:00,108.361,108.361,108.331,108.331,557099999.0
2005-04-08 19:06:00,108.324,108.337,108.305,108.323,1257700006.0
2005-04-08 19:07:00,108.33,108.33,108.32,108.33,1589999999.0
2005-04-08 19:08:00,108.305,108.311,108.268,108.301,1589999999.0
2005-04-08 19:09:00,108.296,108.315,108.264,108.268,611199998.0
2005-04-08 19:10:00,108.273,108.286,108.25,108.263,888400006.0
2005-04-08 19:11:00,108.252,108.263,108.229,108.25,744600007.0
2005-04-08 19:12:00,108.245,108.285,108.225,108.238,1344100000.0
2005-04-08 19:13:00,108.254,108.274,108.244,108.256,731500006.0
2005-04-08 19:14:00,108.256,108.274,108.234,108.258,670900003.0
2005-04-08 19:15:00,108.257,108.29,108.224,108.284,1940799996.0
2005-04-08 19:16:00,108.278,108.294,108.243,108.276,886800006.0
2005-04-08 19:17:00,108.279,108.282,108.263,108.275,977499999.0
2005-04-08 19:18:00,108.275,108.297,108.25,108.284,770399998.0
2005-04-08 19:19:00,108.294,108.318,108.278,108.302,1445499990.0
2005-04-08 19:20:00,108.291,108.313,108.286,108.296,691399996.0
2005-04-08 19:21:00,108.301,108.315,108.278,108.305,1522100000.0
2005-04-08 19:22:00,108.301,108.321,108.286,108.321,773400011.0
2005-04-08 19:23:00,108.35,108.35,108.35,108.35,1295200006.0
2005-04-08 19:24:00,108.334,108.338,108.289,108.317,1295200006.0
2005-04-08 19:25:00,108.334,108.35,108.32,108.334,1544400002.0
2005-04-08 19:26:00,108.35,108.35,108.35,108.35,1738600016.0
2005-04-08 19:27:00,108.345,108.379,108.342,108.365,1738600016.0
2005-04-08 19:28:00,108.352,108.369,108.312,108.341,1337700000.0
2005-04-08 19:29:00,108.339,108.369,108.321,108.353,816699994.0
2005-04-08 19:30:00,108.353,108.376,108.319,108.366,996000000.0
2005-04-08 19:31:00,108.372,108.39,108.339,108.366,1698700006.0
2005-04-08 19:32:00,108.369,108.376,108.34,108.374,1542899993.0
2005-04-08 19:33:00,108.366,108.37,108.343,108.358,1185999998.0
2005-04-08 19:34:00,108.354,108.368,108.324,108.34,1184299995.0
2005-04-08 19:35:00,108.346,108.369,108.332,108.354,1104199998.0
2005-04-08 19:36:00,108.343,108.35,108.321,108.344,469600004.0
2005-04-08 19:37:00,108.339,108.363,108.331,108.338,198000001.0
2005-04-08 19:38:00,108.343,108.349,108.313,108.321,1009400006.0
2005-04-08 19:39:00,108.339,108.344,108.312,108.335,1017699992.0
2005-04-08 19:40:00,108.342,108.346,108.295,108.306,735500004.0
2005-04-08 19:41:00,108.303,108.33,108.297,108.316,1228000013.0
2005-04-08 19:42:00,108.316,108.328,108.283,108.317,738600002.0
2005-04-08 19:43:00,108.285,108.333,108.281,108.328,465000004.0
2005-04-08 19:44:00,108.332,108.348,108.294,108.335,948699999.0
2005-04-08 19:45:00,108.337,108.357,108.325,108.336,749300005.0
2005-04-08 19:46:00,108.324,108.339,108.294,108.32,1265100008.0
2005-04-08 19:47:00,108.321,108.33,108.307,108.326,624200005.0
2005-04-08 19:48:00,108.327,108.339,108.29,108.307,1882200008.0
2005-04-08 19:49:00,108.312,108.316,108.293,108.306,538200009.0
2005-04-08 19:50:00,108.308,108.326,108.287,108.315,841700002.0
2005-04-08 19:51:00,108.317,108.331,108.294,108.307,726800002.0
2005-04-08 19:52:00,108.313,108.319,108.274,108.286,707299999.0
2005-04-08 19:53:00,108.278,108.293,108.263,108.293,1196700001.0
2005-04-08 19:54:00,108.307,108.337,108.283,108.324,1304700005.0
2005-04-08 19:55:00,108.319,108.356,108.314,108.354,755600002.0
2005-04-08 19:56:00,108.343,108.346,108.322,108.346,881799996.0
2005-04-08 19:57:00,108.331,108.338,108.3,108.318,719000000.0
2005-04-08 19:58:00,108.318,108.343,108.31,108.323,1379299992.0
2005-04-08 19:59:00,108.336,108.338,108.313,108.334,966999994.0
2005-04-08 20:00:00,108.323,108.338,108.321,108.331,286300002.0
2005-04-08 20:01:00,108.323,108.345,108.312,108.341,671000001.0
2005-04-08 20:02:00,108.34,108.351,108.331,108.338,1105300005.0
2005-04-08 20:03:00,108.345,108.348,108.324,108.336,750399991.0
2005-04-08 20:04:00,108.356,108.377,108.333,108.351,603300001.0
2005-04-08 20:05:00,108.351,108.364,108.327,108.363,1139600003.0
2005-04-08 20:06:00,108.349,108.359,108.331,108.338,1646400002.0
2005-04-08 20:07:00,108.313,108.345,108.312,108.342,750800001.0
2005-04-08 20:08:00,108.339,108.35,108.33,108.338,876899994.0
2005-04-08 20:09:00,108.343,108.352,108.319,108.326,1145400010.0
2005-04-08 20:10:00,108.335,108.349,108.315,108.331,1129399994.0
2005-04-08 20:11:00,108.328,108.348,108.304,108.328,1913799994.0
2005-04-08 20:12:00,108.34,108.35,108.34,108.35,830400003.0
2005-04-08 20:13:00,108.328,108.339,108.312,108.323,830400003.0
2005-04-08 20:14:00,108.319,108.339,108.287,108.333,1177899997.0
2005-04-08 20:15:00,108.326,108.338,108.29,108.311,1451099991.0
2005-04-08 20:16:00,108.319,108.329,108.283,108.322,1086400005.0
2005-04-08 20:17:00,108.308,108.338,108.303,108.316,791300006.0
2005-04-08 20:18:00,108.294,108.332,108.291,108.329,184500003.0
2005-04-08 20:19:00,108.327,108.341,108.321,108.327,877699997.0
2005-04-08 20:20:00,108.313,108.342,108.313,108.326,847200006.0
2005-04-08 20:21:00,108.333,108.337,108.301,108.328,1394200020.0
2005-04-08 20:22:00,108.319,108.338,108.3,108.327,1435199997.0
2005-04-08 20:23:00,108.319,108.327,108.281,108.321,640100005.0
2005-04-08 20:24:00,108.336,108.352,108.291,108.336,702700005.0
2005-04-08 20:25:00,108.344,108.356,108.314,108.34,695900002.0
2005-04-08 20:26:00,108.347,108.354,108.314,108.321,583500001.0
2005-04-08 20:27:00,108.352,108.356,108.313,108.352,1379400011.0
2005-04-08 20:28:00,108.352,108.363,108.307,108.339,2009500008.0
2005-04-08 20:29:00,108.346,108.356,108.324,108.336,2031600005.0
2005-04-08 20:31:00,108.35,108.35,108.35,108.35,2137500009.0
2005-04-08 20:32:00,108.328,108.351,108.325,108.336,2137500009.0
2005-04-08 20:33:00,108.338,108.353,108.332,108.353,730799998.0
2005-04-08 20:34:00,108.357,108.359,108.299,108.341,610200000.0
2005-04-08 20:35:00,108.332,108.347,108.303,108.326,576400002.0
2005-04-08 20:36:00,108.339,108.347,108.308,108.32,477600004.0
2005-04-08 20:37:00,108.324,108.338,108.32,108.328,480700003.0
2005-04-08 20:38:00,108.329,108.351,108.318,108.343,942099993.0
2005-04-08 20:39:00,108.335,108.342,108.311,108.318,1119900003.0
2005-04-08 20:41:00,108.328,108.34,108.315,108.326,1073600005.0
2005-04-08 20:42:00,108.31,108.333,108.304,108.311,1368800003.0
2005-04-08 20:43:00,108.309,108.318,108.281,108.306,1272499998.0
2005-04-08 20:44:00,108.306,108.319,108.284,108.314,1583000001.0
2005-04-08 20:45:00,108.289,108.32,108.284,108.3,1557599998.0
2005-04-08 20:46:00,108.312,108.312,108.28,108.304,1387099985.0
2005-04-08 20:47:00,108.306,108.315,108.292,108.308,1885699992.0
2005-04-08 20:48:00,108.316,108.325,108.29,108.316,1412800006.0
2005-04-08 20:49:00,108.303,108.326,108.285,108.304,1395400002.0
2005-04-08 20:50:00,108.301,108.327,108.282,108.293,1503600002.0
2005-04-08 20:51:00,108.301,108.336,108.293,108.307,810900004.0
2005-04-08 20:52:00,108.329,108.33,108.294,108.295,158400001.0
2005-04-08 20:53:00,108.306,108.311,108.292,108.306,1627000001.0
2005-04-08 20:54:00,108.304,108.318,108.29,108.308,604500006.0
2005-04-08 20:55:00,108.31,108.318,108.287,108.3,1699900003.0
2005-04-08 20:56:00,108.306,108.326,108.274,108.281,552100000.0
2005-04-08 20:57:00,108.277,108.307,108.271,108.296,1509499992.0
2005-04-08 20:58:00,108.32,108.32,108.31,108.31,1721400022.0
2005-04-08 20:59:00,108.3,108.3,108.28,108.3,1721400022.0
2005-04-08 21:00:00,108.279,108.296,108.271,108.289,1721400022.0
2005-04-08 21:01:00,108.297,108.305,108.283,108.283,999599994.0
2005-04-08 21:02:00,108.295,108.312,108.29,108.299,677099994.0
2005-04-08 21:03:00,108.298,108.331,108.287,108.31,878699997.0
2005-04-08 21:04:00,108.314,108.328,108.284,108.288,333100003.0
2005-04-08 21:05:00,108.298,108.319,108.284,108.298,743599995.0
2005-04-08 21:06:00,108.288,108.308,108.278,108.297,826000001.0
2005-04-08 21:07:00,108.302,108.321,108.274,108.28,1274399998.0
2005-04-08 21:08:00,108.277,108.319,108.266,108.319,662000003.0
2005-04-08 21:09:00,108.276,108.311,108.276,108.306,379500006.0
2005-04-08 21:10:00,108.306,108.314,108.286,108.311,421599999.0
2005-04-08 21:11:00,108.303,108.322,108.29,108.322,191899999.0
2005-04-08 21:12:00,108.304,108.309,108.282,108.301,410599998.0
2005-04-08 21:13:00,108.289,108.32,108.289,108.301,772599997.0
2005-04-08 21:14:00,108.299,108.317,108.286,108.286,1330900003.0
2005-04-08 21:15:00,108.291,108.316,108.286,108.301,1406599990.0
2005-04-08 21:16:00,108.289,108.325,108.288,108.316,859000000.0
2005-04-08 21:17:00,108.296,108.322,108.293,108.311,1683900011.0
2005-04-08 21:18:00,108.299,108.313,108.277,108.307,1345400019.0
2005-04-08 21:19:00,108.295,108.33,108.294,108.322,1201300000.0
2005-04-08 21:20:00,108.296,108.32,108.286,108.314,1287099996.0
2005-04-08 21:21:00,108.324,108.326,108.291,108.294,1374600006.0
2005-04-08 21:22:00,108.283,108.306,108.273,108.3,1603199996.0
2005-04-08 21:23:00,108.275,108.315,108.268,108.305,1023600005.0
2005-04-08 21:24:00,108.307,108.326,108.293,108.309,1503700013.0
2005-04-08 21:25:00,108.328,108.348,108.31,108.332,1332099988.0
2005-04-08 21:26:00,108.337,108.342,108.306,108.324,1167299994.0
2005-04-08 21:27:00,108.326,108.345,108.319,108.344,1028499997.0
2005-04-08 21:28:00,108.322,108.346,108.314,108.333,363500008.0
2005-04-08 21:29:00,108.326,108.341,108.296,108.333,825200000.0
2005-04-08 21:30:00,108.321,108.339,108.296,108.326,959800003.0
2005-04-08 21:31:00,108.321,108.325,108.303,108.305,176099999.0
2005-04-08 21:32:00,108.302,108.342,108.302,108.324,720400001.0
2005-04-08 21:33:00,108.318,108.337,108.315,108.334,355499995.0
2005-04-08 21:34:00,108.332,108.338,108.312,108.331,342700001.0
2005-04-08 21:35:00,108.338,108.338,108.322,108.33,225399999.0
2005-04-08 21:36:00,108.331,108.342,108.324,108.329,490999993.0
2005-04-08 21:37:00,108.324,108.341,108.317,108.331,379000002.0
2005-04-08 21:38:00,108.331,108.331,108.305,108.313,257700005.0
2005-04-08 21:39:00,108.321,108.339,108.308,108.326,472599994.0
2005-04-08 21:40:00,108.339,108.346,108.319,108.346,589299998.0
2005-04-08 21:41:00,108.347,108.351,108.315,108.324,578099999.0
2005-04-08 21:42:00,108.311,108.333,108.304,108.326,953800001.0
2005-04-08 21:43:00,108.328,108.341,108.317,108.321,392700000.0
2005-04-08 21:44:00,108.328,108.332,108.31,108.318,1447100005.0
2005-04-08 21:45:00,108.322,108.328,108.286,108.304,695399994.0
2005-04-08 21:46:00,108.311,108.327,108.311,108.316,938900012.0
2005-04-08 21:47:00,108.296,108.307,108.292,108.295,571900006.0
2005-04-08 21:48:00,108.303,108.303,108.268,108.286,836899999.0
2005-04-08 21:49:00,108.284,108.307,108.279,108.299,612400001.0
2005-04-08 21:50:00,108.293,108.293,108.271,108.29,243099994.0
2005-04-08 21:51:00,108.281,108.294,108.258,108.285,416899999.0
2005-04-08 21:52:00,108.283,108.292,108.274,108.275,223100005.0
2005-04-08 21:53:00,108.301,108.301,108.245,108.282,366500004.0
2005-04-08 21:54:00,108.27,108.288,108.24,108.259,723400000.0
2005-04-08 21:55:00,108.279,108.283,108.243,108.248,253800004.0
2005-04-08 21:56:00,108.272,108.277,108.236,108.262,486399997.0
2005-04-08 21:57:00,108.282,108.294,108.263,108.263,454600008.0
2005-04-08 21:58:00,108.266,108.271,108.261,108.27,112300000.0
2005-04-08 21:59:00,108.274,108.288,108.249,108.262,479099996.0
2005-04-08 22:00:00,108.274,108.29,108.264,108.283,746199998.0
2005-04-08 22:01:00,108.281,108.293,108.27,108.27,1224300011.0
2005-04-08 22:02:00,108.278,108.279,108.25,108.279,779200005.0
2005-04-08 22:03:00,108.276,108.285,108.259,108.269,221399997.0
2005-04-08 22:04:00,108.254,108.288,108.249,108.263,777399992.0
2005-04-08 22:05:00,108.267,108.281,108.258,108.272,182300000.0
2005-04-08 22:06:00,108.282,108.284,108.261,108.261,60900000.0
2005-04-08 22:07:00,108.28,108.289,108.263,108.285,319700000.0
2005-04-08 22:08:00,108.294,108.301,108.276,108.276,295299998.0
2005-04-08 22:09:00,108.29,108.295,108.257,108.282,268800001.0
2005-04-08 22:10:00,108.259,108.279,108.256,108.277,130599998.0
2005-04-08 22:11:00,108.26,108.288,108.24,108.259,684500000.0
2005-04-08 22:12:00,108.279,108.279,108.244,108.256,54500000.0
2005-04-08 22:13:00,108.26,108.271,108.247,108.267,637900000.0
2005-04-08 22:14:00,108.249,108.28,108.248,108.264,192499999.0
2005-04-08 22:15:00,108.266,108.267,108.235,108.261,195700001.0
2005-04-08 22:16:00,108.247,108.265,108.23,108.254,670100009.0
2005-04-08 22:17:00,108.229,108.264,108.229,108.253,331000005.0
2005-04-08 22:18:00,108.253,108.261,108.21,108.229,509199991.0
2005-04-08 22:19:00,108.254,108.267,108.219,108.247,467199999.0
2005-04-08 22:20:00,108.236,108.247,108.225,108.228,364400002.0
2005-04-08 22:21:00,108.248,108.248,108.209,108.216,282900003.0
2005-04-08 22:22:00,108.21,108.242,108.21,108.242,342099994.0
2005-04-08 22:23:00,108.222,108.26,108.222,108.236,383199998.0
2005-04-08 22:24:00,108.244,108.251,108.224,108.229,293399998.0
2005-04-08 22:25:00,108.241,108.241,108.211,108.231,223099994.0
2005-04-08 22:26:00,108.256,108.265,108.226,108.254,205700001.0
2005-04-08 22:27:00,108.237,108.246,108.209,108.243,922099988.0
2005-04-08 22:28:00,108.239,108.249,108.228,108.238,409700005.0
2005-04-08 22:29:00,108.236,108.236,108.216,108.216,182699999.0
2005-04-08 22:30:00,108.234,108.25,108.225,108.226,379000005.0
2005-04-08 22:31:00,108.236,108.236,108.214,108.214,106299997.0
2005-04-08 22:32:00,108.226,108.226,108.205,108.211,365499998.0
2005-04-08 22:33:00,108.216,108.222,108.19,108.195,399500001.0
2005-04-08 22:34:00,108.216,108.235,108.203,108.214,1046100005.0
2005-04-08 22:35:00,108.248,108.252,108.217,108.217,198800000.0
2005-04-08 22:36:00,108.211,108.233,108.192,108.203,604799998.0
2005-04-08 22:37:00,108.194,108.219,108.187,108.205,260299999.0
2005-04-08 22:38:00,108.189,108.196,108.173,108.196,212199996.0
2005-04-08 22:39:00,108.201,108.228,108.201,108.213,473799993.0
2005-04-08 22:40:00,108.221,108.245,108.216,108.216,508900001.0
2005-04-08 22:41:00,108.218,108.226,108.198,108.219,272800002.0
2005-04-08 22:42:00,108.211,108.216,108.199,108.199,190800000.0
2005-04-08 22:43:00,108.177,108.208,108.173,108.204,271400000.0
2005-04-08 22:44:00,108.174,108.188,108.166,108.181,220299998.0
2005-04-08 22:45:00,108.204,108.205,108.188,108.192,581199998.0
2005-04-08 22:46:00,108.197,108.199,108.171,108.194,331200004.0
2005-04-08 22:47:00,108.196,108.205,108.175,108.188,210700001.0
2005-04-08 22:48:00,108.19,108.209,108.162,108.162,521899996.0
2005-04-08 22:49:00,108.196,108.196,108.164,108.188,296900006.0
2005-04-08 22:50:00,108.183,108.2,108.171,108.178,324299998.0
2005-04-08 22:51:00,108.203,108.205,108.172,108.183,238500004.0
2005-04-08 22:52:00,108.179,108.203,108.177,108.181,377300006.0
2005-04-08 22:53:00,108.18,108.19,108.166,108.181,498600000.0
2005-04-08 22:54:00,108.188,108.2,108.16,108.19,172199998.0
2005-04-08 22:55:00,108.198,108.208,108.17,108.171,283400007.0
2005-04-08 22:56:00,108.181,108.191,108.168,108.175,291600005.0
2005-04-08 22:57:00,108.191,108.196,108.171,108.183,347900001.0
2005-04-08 22:58:00,108.189,108.219,108.183,108.219,204300000.0
2005-04-08 22:59:00,108.197,108.212,108.162,108.189,435199999.0
2005-04-10 23:00:00,108.191,108.217,108.191,108.209,372999996.0
2005-04-10 23:01:00,108.227,108.229,108.201,108.201,174000002.0
2005-04-10 23:02:00,108.219,108.232,108.204,108.204,364799993.0
2005-04-10 23:03:00,108.201,108.222,108.195,108.212,155800000.0
2005-04-10 23:04:00,108.209,108.234,108.194,108.194,150599997.0
2005-04-10 23:05:00,108.223,108.231,108.201,108.201,375800000.0
2005-04-10 23:06:00,108.209,108.226,108.209,108.21,219200003.0
2005-04-10 23:07:00,108.214,108.229,108.204,108.221,385300002.0
2005-04-10 23:08:00,108.213,108.239,108.213,108.221,279900000.0
2005-04-10 23:09:00,108.212,108.244,108.212,108.234,221600001.0
2005-04-10 23:10:00,108.233,108.236,108.214,108.22,314000004.0
2005-04-10 23:11:00,108.229,108.231,108.209,108.209,249100001.0
2005-04-10 23:12:00,108.221,108.224,108.205,108.22,320500002.0
2005-04-10 23:13:00,108.221,108.227,108.209,108.219,524099999.0
2005-04-10 23:14:00,108.205,108.219,108.201,108.217,188599999.0
2005-04-10 23:15:00,108.207,108.237,108.207,108.23,231700003.0
2005-04-10 23:16:00,108.237,108.241,108.216,108.216,223199999.0
2005-04-10 23:17:00,108.221,108.237,108.22,108.22,205800003.0
2005-04-10 23:18:00,108.209,108.228,108.207,108.221,225799997.0
2005-04-10 23:19:00,108.231,108.241,108.223,108.226,191100003.0
2005-04-10 23:20:00,108.236,108.252,108.23,108.249,214100001.0
2005-04-10 23:21:00,108.229,108.25,108.229,108.241,274200003.0
2005-04-10 23:22:00,108.233,108.244,108.224,108.224,157300003.0
2005-04-10 23:23:00,108.263,108.271,108.229,108.231,338300002.0
2005-04-10 23:24:00,108.23,108.236,108.218,108.236,338499997.0
2005-04-10 23:25:00,108.243,108.251,108.204,108.223,206599999.0
2005-04-10 23:26:00,108.231,108.253,108.227,108.253,234499996.0
2005-04-10 23:27:00,108.248,108.255,108.228,108.243,261400000.0
2005-04-10 23:28:00,108.233,108.242,108.224,108.229,357600001.0
2005-04-10 23:29:00,108.229,108.234,108.225,108.234,200500005.0
2005-04-10 23:30:00,108.246,108.249,108.225,108.241,280999999.0
2005-04-10 23:31:00,108.234,108.246,108.226,108.246,261099999.0
2005-04-10 23:32:00,108.241,108.258,108.239,108.257,225600007.0
2005-04-10 23:33:00,108.251,108.251,108.211,108.211,208899997.0
2005-04-10 23:34:00,108.238,108.247,108.218,108.223,182700001.0
2005-04-10 23:35:00,108.238,108.251,108.238,108.241,153400000.0
2005-04-10 23:36:00,108.229,108.244,108.222,108.241,232199999.0
2005-04-10 23:37:00,108.249,108.257,108.247,108.25,187200002.0
2005-04-10 23:38:00,108.236,108.258,108.229,108.251,352700000.0
2005-04-10 23:39:00,108.269,108.269,108.222,108.236,212799999.0
2005-04-10 23:40:00,108.234,108.25,108.223,108.229,234199998.0
2005-04-10 23:41:00,108.249,108.277,108.239,108.277,305199999.0
2005-04-10 23:42:00,108.236,108.246,108.23,108.238,236999995.0
2005-04-10 23:43:00,108.26,108.267,108.226,108.235,299800000.0
2005-04-10 23:44:00,108.249,108.267,108.249,108.256,230700000.0
2005-04-10 23:45:00,108.279,108.281,108.259,108.265,189300001.0
2005-04-10 23:46:00,108.263,108.263,108.242,108.247,161799999.0
2005-04-10 23:47:00,108.242,108.253,108.242,108.253,25800000.0
2005-04-10 23:48:00,108.251,108.256,108.236,108.255,193499995.0
2005-04-10 23:49:00,108.256,108.262,108.239,108.242,315000003.0
2005-04-10 23:50:00,108.254,108.279,108.253,108.27,247699997.0
2005-04-10 23:51:00,108.277,108.294,108.277,108.292,120300001.0
2005-04-10 23:52:00,108.271,108.271,108.238,108.238,264699998.0
2005-04-10 23:53:00,108.298,108.298,108.262,108.294,275000004.0
2005-04-10 23:54:00,108.289,108.289,108.269,108.269,254200004.0
2005-04-10 23:55:00,108.281,108.292,108.265,108.289,276900000.0
2005-04-10 23:56:00,108.274,108.276,108.258,108.261,266199995.0
2005-04-10 23:57:00,108.274,108.296,108.274,108.275,211399996.0
2005-04-10 23:58:00,108.271,108.277,108.264,108.265,257099999.0
2005-04-10 23:59:00,108.271,108.276,108.263,108.263,161399997.0
2005-04-11 00:00:00,108.267,108.284,108.251,108.279,175500000.0
2005-04-11 00:01:00,108.271,108.303,108.26,108.291,394199997.0
2005-04-11 00:02:00,108.298,108.306,108.275,108.282,327900005.0
2005-04-11 00:03:00,108.321,108.325,108.278,108.287,193999999.0
2005-04-11 00:04:00,108.294,108.305,108.285,108.293,350700005.0
2005-04-11 00:05:00,108.298,108.314,108.277,108.288,223299998.0
2005-04-11 00:06:00,108.301,108.329,108.301,108.327,266799998.0
2005-04-11 00:07:00,108.326,108.326,108.302,108.313,173000000.0
2005-04-11 00:08:00,108.309,108.309,108.293,108.309,205000000.0
2005-04-11 00:09:00,108.316,108.335,108.316,108.327,347700000.0
2005-04-11 00:10:00,108.323,108.332,108.309,108.33,284399997.0
2005-04-11 00:11:00,108.335,108.34,108.31,108.328,294000000.0
2005-04-11 00:12:00,108.324,108.332,108.289,108.31,327399998.0
2005-04-11 00:13:00,108.314,108.329,108.31,108.31,298499996.0
2005-04-11 00:14:00,108.32,108.321,108.292,108.306,108699999.0
2005-04-11 00:15:00,108.313,108.313,108.285,108.3,216299996.0
2005-04-11 00:16:00,108.303,108.317,108.3,108.302,120399999.0
2005-04-11 00:17:00,108.304,108.329,108.304,108.32,200299999.0
2005-04-11 00:18:00,108.313,108.324,108.306,108.311,285900003.0
2005-04-11 00:19:00,108.308,108.316,108.299,108.305,335300003.0
2005-04-11 00:20:00,108.291,108.311,108.284,108.308,278100001.0
2005-04-11 00:21:00,108.289,108.32,108.289,108.316,174600001.0
2005-04-11 00:22:00,108.297,108.355,108.297,108.354,281800002.0
2005-04-11 00:23:00,108.361,108.363,108.31,108.324,234500005.0
2005-04-11 00:24:00,108.324,108.324,108.3,108.313,190799997.0
2005-04-11 00:25:00,108.328,108.335,108.314,108.333,389599996.0
2005-04-11 00:26:00,108.326,108.34,108.316,108.339,154599999.0
2005-04-11 00:27:00,108.323,108.33,108.307,108.307,356699999.0
2005-04-11 00:28:00,108.306,108.321,108.293,108.318,333699996.0
2005-04-11 00:29:00,108.301,108.317,108.289,108.312,246100001.0
2005-04-11 00:30:00,108.306,108.317,108.288,108.302,186400003.0
2005-04-11 00:31:00,108.309,108.318,108.295,108.315,301100001.0
2005-04-11 00:32:00,108.311,108.326,108.306,108.318,187099999.0
2005-04-11 00:33:00,108.324,108.328,108.303,108.313,243399997.0
2005-04-11 00:34:00,108.299,108.303,108.299,108.303,33299999.0
2005-04-11 00:35:00,108.309,108.313,108.298,108.306,318899998.0
2005-04-11 00:36:00,108.303,108.31,108.299,108.303,252500003.0
2005-04-11 00:37:00,108.29,108.31,108.29,108.301,210399998.0
2005-04-11 00:38:00,108.301,108.333,108.298,108.332,265299999.0
2005-04-11 00:39:00,108.321,108.329,108.305,108.329,288500002.0
2005-04-11 00:40:00,108.341,108.341,108.303,108.31,213000003.0
2005-04-11 00:41:00,108.333,108.345,108.327,108.333,140299997.0
2005-04-11 00:42:00,108.331,108.331,108.305,108.32,312199996.0
2005-04-11 00:43:00,108.333,108.342,108.318,108.322,356600004.0
2005-04-11 00:44:00,108.331,108.339,108.32,108.33,182799995.0
2005-04-11 00:45:00,108.331,108.346,108.316,108.322,289900002.0
2005-04-11 00:46:00,108.341,108.344,108.324,108.335,277400000.0
2005-04-11 00:47:00,108.319,108.345,108.319,108.344,261299998.0
2005-04-11 00:48:00,108.339,108.348,108.326,108.329,214999999.0
2005-04-11 00:49:00,108.331,108.34,108.325,108.332,208200001.0
2005-04-11 00:50:00,108.349,108.349,108.3,108.313,205499998.0
2005-04-11 00:51:00,108.307,108.326,108.307,108.314,201900000.0
2005-04-11 00:52:00,108.321,108.332,108.309,108.31,367600000.0
2005-04-11 00:53:00,108.328,108.335,108.313,108.324,192000003.0
2005-04-11 00:54:00,108.329,108.342,108.313,108.331,121500002.0
2005-04-11 00:55:00,108.336,108.346,108.317,108.323,327600000.0
2005-04-11 00:56:00,108.331,108.341,108.296,108.296,211500003.0
2005-04-11 00:57:00,108.305,108.328,108.304,108.316,201700000.0
2005-04-11 00:58:00,108.331,108.331,108.314,108.331,288700003.0
2005-04-11 00:59:00,108.326,108.335,108.31,108.332,324799997.0
2005-04-11 01:00:00,108.32,108.339,108.318,108.324,287900002.0
2005-04-11 01:01:00,108.343,108.346,108.316,108.331,350699996.0
2005-04-11 01:02:00,108.348,108.36,108.33,108.338,254699997.0
2005-04-11 01:03:00,108.368,108.383,108.352,108.37,310800003.0
2005-04-11 01:04:00,108.388,108.389,108.345,108.346,207400001.0
2005-04-11 01:05:00,108.341,108.362,108.326,108.359,239099994.0
2005-04-11 01:06:00,108.361,108.365,108.337,108.343,342200001.0
2005-04-11 01:07:00,108.345,108.351,108.325,108.333,213300003.0
2005-04-11 01:08:00,108.327,108.336,108.313,108.317,296500001.0
2005-04-11 01:09:00,108.339,108.348,108.325,108.342,288400001.0
2005-04-11 01:10:00,108.341,108.358,108.336,108.342,204400000.0
2005-04-11 01:11:00,108.339,108.372,108.335,108.369,302199992.0
2005-04-11 01:12:00,108.368,108.393,108.365,108.386,272000000.0
2005-04-11 01:13:00,108.394,108.439,108.385,108.425,168500003.0
2005-04-11 01:14:00,108.416,108.433,108.407,108.427,162100003.0
2005-04-11 01:15:00,108.428,108.43,108.409,108.418,159200001.0
2005-04-11 01:16:00,108.409,108.429,108.396,108.429,258900000.0
2005-04-11 01:17:00,108.43,108.431,108.401,108.422,372000002.0
2005-04-11 01:18:00,108.411,108.43,108.4,108.43,244499999.0
2005-04-11 01:19:00,108.42,108.432,108.404,108.42,213299998.0
2005-04-11 01:20:00,108.419,108.434,108.408,108.414,384699996.0
2005-04-11 01:21:00,108.433,108.435,108.406,108.434,329800002.0
2005-04-11 01:22:00,108.423,108.444,108.421,108.421,243999996.0
2005-04-11 01:23:00,108.423,108.463,108.422,108.458,272099996.0
2005-04-11 01:24:00,108.449,108.458,108.439,108.442,215499997.0
2005-04-11 01:25:00,108.434,108.454,108.423,108.449,129300003.0
2005-04-11 01:26:00,108.453,108.46,108.437,108.446,119899996.0
2005-04-11 01:27:00,108.459,108.492,108.446,108.492,279999997.0
2005-04-11 01:28:00,108.471,108.496,108.457,108.48,227200005.0
2005-04-11 01:29:00,108.473,108.483,108.456,108.465,176299995.0
2005-04-11 01:30:00,108.461,108.471,108.447,108.448,227200002.0
2005-04-11 01:31:00,108.441,108.449,108.434,108.449,234800004.0
2005-04-11 01:32:00,108.436,108.45,108.433,108.44,215700005.0
2005-04-11 01:33:00,108.439,108.463,108.439,108.463,212399997.0
2005-04-11 01:34:00,108.438,108.452,108.429,108.447,283699996.0
2005-04-11 01:35:00,108.431,108.453,108.426,108.441,255799997.0
2005-04-11 01:36:00,108.417,108.441,108.406,108.416,164599996.0
2005-04-11 01:37:00,108.426,108.43,108.4,108.415,239900000.0
2005-04-11 01:38:00,108.426,108.438,108.421,108.438,368700002.0
2005-04-11 01:39:00,108.419,108.439,108.416,108.421,263899998.0
2005-04-11 01:40:00,108.441,108.441,108.398,108.404,284100003.0
2005-04-11 01:41:00,108.409,108.42,108.4,108.404,210299998.0
2005-04-11 01:42:00,108.399,108.432,108.396,108.424,205100000.0
2005-04-11 01:43:00,108.424,108.425,108.395,108.402,299000001.0
2005-04-11 01:44:00,108.419,108.425,108.4,108.412,376100002.0
2005-04-11 01:45:00,108.421,108.425,108.4,108.414,335699999.0
2005-04-11 01:46:00,108.399,108.407,108.385,108.407,206599998.0
2005-04-11 01:47:00,108.413,108.417,108.388,108.399,201100001.0
2005-04-11 01:48:00,108.397,108.405,108.383,108.397,264399995.0
2005-04-11 01:49:00,108.384,108.401,108.379,108.39,449500004.0
2005-04-11 01:50:00,108.381,108.391,108.349,108.357,206499999.0
2005-04-11 01:51:00,108.361,108.385,108.355,108.364,331099996.0
2005-04-11 01:52:00,108.373,108.381,108.352,108.352,140100000.0
2005-04-11 01:53:00,108.339,108.339,108.308,108.308,210100005.0
2005-04-11 01:54:00,108.303,108.322,108.279,108.286,205400001.0
2005-04-11 01:55:00,108.308,108.311,108.278,108.292,295100001.0
2005-04-11 01:56:00,108.291,108.308,108.28,108.284,203700003.0
2005-04-11 01:57:00,108.27,108.285,108.229,108.247,218000005.0
2005-04-11 01:58:00,108.261,108.282,108.251,108.271,229799996.0
2005-04-11 01:59:00,108.281,108.281,108.254,108.257,354200004.0
2005-04-11 02:00:00,108.255,108.263,108.243,108.257,289800002.0
2005-04-11 02:01:00,108.258,108.268,108.249,108.261,218099999.0
2005-04-11 02:02:00,108.258,108.271,108.239,108.262,472400003.0
2005-04-11 02:03:00,108.256,108.3,108.25,108.286,175900002.0
2005-04-11 02:04:00,108.286,108.338,108.283,108.308,126599996.0
2005-04-11 02:05:00,108.326,108.334,108.298,108.315,250599994.0
2005-04-11 02:06:00,108.351,108.351,108.314,108.327,311400003.0
2005-04-11 02:07:00,108.333,108.346,108.321,108.333,183200001.0
2005-04-11 02:08:00,108.343,108.351,108.322,108.325,205600004.0
2005-04-11 02:09:00,108.334,108.356,108.319,108.332,149700003.0
2005-04-11 02:10:00,108.336,108.342,108.308,108.329,237000002.0
2005-04-11 02:11:00,108.348,108.362,108.318,108.318,208699995.0
2005-04-11 02:12:00,108.341,108.342,108.304,108.313,86499999.0
2005-04-11 02:13:00,108.314,108.332,108.308,108.318,207099997.0
2005-04-11 02:14:00,108.331,108.331,108.292,108.304,242400001.0
2005-04-11 02:15:00,108.31,108.324,108.299,108.313,265699999.0
2005-04-11 02:16:00,108.316,108.324,108.295,108.313,207900002.0
2005-04-11 02:17:00,108.32,108.338,108.313,108.333,345700009.0
2005-04-11 02:18:00,108.344,108.345,108.311,108.336,259299995.0
2005-04-11 02:19:00,108.336,108.353,108.328,108.328,260700000.0
2005-04-11 02:20:00,108.327,108.344,108.323,108.335,306000004.0
2005-04-11 02:21:00,108.337,108.355,108.322,108.343,216699998.0
2005-04-11 02:22:00,108.328,108.331,108.313,108.328,301600000.0
2005-04-11 02:23:00,108.336,108.346,108.311,108.311,274599995.0
2005-04-11 02:24:00,108.333,108.336,108.307,108.321,256299999.0
2005-04-11 02:25:00,108.319,108.336,108.309,108.324,412400000.0
2005-04-11 02:26:00,108.326,108.329,108.311,108.327,259700002.0
2005-04-11 02:27:00,108.321,108.332,108.303,108.313,159900000.0
2005-04-11 02:28:00,108.303,108.332,108.303,108.321,272500004.0
2005-04-11 02:29:00,108.301,108.328,108.295,108.317,275899996.0
2005-04-11 02:30:00,108.313,108.322,108.3,108.307,269500004.0
2005-04-11 02:31:00,108.309,108.322,108.297,108.318,268399996.0
2005-04-11 02:32:00,108.304,108.317,108.288,108.317,223500001.0
2005-04-11 02:33:00,108.321,108.324,108.303,108.315,284799996.0
2005-04-11 02:34:00,108.306,108.33,108.295,108.32,206100001.0
2005-04-11 02:35:00,108.308,108.33,108.296,108.33,249800000.0
2005-04-11 02:36:00,108.339,108.339,108.299,108.323,260400000.0
2005-04-11 02:37:00,108.328,108.333,108.313,108.315,438300005.0
2005-04-11 02:38:00,108.319,108.356,108.319,108.347,203899994.0
2005-04-11 02:39:00,108.334,108.342,108.324,108.324,255899999.0
2005-04-11 02:40:00,108.333,108.346,108.321,108.33,479000007.0
2005-04-11 02:41:00,108.328,108.34,108.323,108.336,338699998.0
2005-04-11 02:42:00,108.321,108.335,108.287,108.298,334000001.0
2005-04-11 02:43:00,108.34,108.34,108.308,108.315,280800003.0
2005-04-11 02:44:00,108.314,108.328,108.306,108.327,298299998.0
2005-04-11 02:45:00,108.326,108.348,108.326,108.339,282800000.0
2005-04-11 02:46:00,108.326,108.363,108.326,108.358,267400002.0
2005-04-11 02:47:00,108.35,108.358,108.322,108.352,370999992.0
2005-04-11 02:48:00,108.336,108.378,108.319,108.364,250799999.0
2005-04-11 02:49:00,108.379,108.392,108.362,108.386,129600002.0
2005-04-11 02:50:00,108.367,108.401,108.362,108.399,219900007.0
2005-04-11 02:51:00,108.393,108.399,108.373,108.377,119700000.0
2005-04-11 02:52:00,108.386,108.408,108.368,108.399,396300001.0
2005-04-11 02:53:00,108.396,108.415,108.389,108.41,211299999.0
2005-04-11 02:54:00,108.408,108.427,108.404,108.411,182299998.0
2005-04-11 02:55:00,108.439,108.444,108.408,108.411,290699998.0
2005-04-11 02:56:00,108.414,108.432,108.405,108.428,276299996.0
2005-04-11 02:57:00,108.426,108.441,108.413,108.413,209900003.0
2005-04-11 02:58:00,108.426,108.437,108.41,108.434,239599997.0
2005-04-11 02:59:00,108.412,108.425,108.397,108.397,260900000.0
2005-04-11 03:00:00,108.398,108.413,108.396,108.405,107000001.0
2005-04-11 03:01:00,108.404,108.417,108.385,108.401,219200000.0
2005-04-11 03:02:00,108.408,108.433,108.402,108.426,240599999.0
2005-04-11 03:03:00,108.429,108.43,108.414,108.425,201000000.0
2005-04-11 03:04:00,108.415,108.438,108.404,108.431,223400003.0
2005-04-11 03:05:00,108.416,108.441,108.416,108.422,161599997.0
2005-04-11 03:06:00,108.416,108.433,108.406,108.43,311700003.0
2005-04-11 03:07:00,108.421,108.439,108.411,108.428,289099999.0
2005-04-11 03:08:00,108.429,108.436,108.4,108.423,391700006.0
2005-04-11 03:09:00,108.433,108.442,108.41,108.423,175699997.0
2005-04-11 03:10:00,108.419,108.442,108.406,108.419,338000000.0
2005-04-11 03:11:00,108.423,108.432,108.41,108.414,137799999.0
2005-04-11 03:12:00,108.42,108.426,108.396,108.422,154199995.0
2005-04-11 03:13:00,108.413,108.43,108.411,108.426,417500005.0
2005-04-11 03:14:00,108.409,108.427,108.399,108.416,220300005.0
2005-04-11 03:15:00,108.426,108.437,108.412,108.415,168099999.0
2005-04-11 03:16:00,108.413,108.495,108.413,108.493,182799999.0
2005-04-11 03:17:00,108.468,108.491,108.46,108.463,298499996.0
2005-04-11 03:18:00,108.456,108.469,108.441,108.462,118000001.0
2005-04-11 03:19:00,108.449,108.457,108.43,108.455,435499996.0
2005-04-11 03:20:00,108.458,108.467,108.445,108.459,264500001.0
2005-04-11 03:21:00,108.451,108.474,108.446,108.465,191499997.0
2005-04-11 03:22:00,108.459,108.475,108.452,108.467,345299999.0
2005-04-11 03:23:00,108.459,108.486,108.455,108.482,350600007.0
2005-04-11 03:24:00,108.469,108.476,108.46,108.467,180499997.0
2005-04-11 03:25:00,108.462,108.469,108.447,108.447,147499999.0
2005-04-11 03:26:00,108.459,108.48,108.451,108.474,222099998.0
2005-04-11 03:27:00,108.481,108.485,108.457,108.463,216399998.0
2005-04-11 03:28:00,108.469,108.47,108.438,108.453,173500002.0
2005-04-11 03:29:00,108.463,108.465,108.442,108.444,308599997.0
2005-04-11 03:30:00,108.451,108.467,108.443,108.453,260600006.0
2005-04-11 03:31:00,108.461,108.463,108.439,108.44,106399999.0
2005-04-11 03:32:00,108.438,108.452,108.434,108.44,297399998.0
2005-04-11 03:33:00,108.434,108.449,108.415,108.428,213800000.0
2005-04-11 03:34:00,108.419,108.438,108.411,108.425,325700001.0
2005-04-11 03:35:00,108.426,108.447,108.407,108.441,278899999.0
2005-04-11 03:36:00,108.431,108.452,108.425,108.43,148100001.0
2005-04-11 03:37:00,108.421,108.437,108.4,108.401,229099997.0
2005-04-11 03:38:00,108.413,108.42,108.389,108.393,217300002.0
2005-04-11 03:39:00,108.398,108.409,108.389,108.408,244700004.0
2005-04-11 03:40:00,108.381,108.413,108.372,108.409,155500001.0
2005-04-11 03:41:00,108.384,108.413,108.38,108.408,186900002.0
2005-04-11 03:42:00,108.396,108.416,108.387,108.407,339300002.0
2005-04-11 03:43:00,108.389,108.42,108.389,108.418,283400001.0
2005-04-11 03:44:00,108.426,108.43,108.392,108.395,241099998.0
2005-04-11 03:45:00,108.421,108.43,108.406,108.422,187999998.0
2005-04-11 03:46:00,108.436,108.439,108.391,108.391,256599994.0
2005-04-11 03:47:00,108.428,108.429,108.384,108.402,203900001.0
2005-04-11 03:48:00,108.415,108.431,108.371,108.371,222100001.0
2005-04-11 03:49:00,108.384,108.425,108.38,108.422,224000002.0
2005-04-11 03:50:00,108.423,108.429,108.4,108.412,226200001.0
2005-04-11 03:51:00,108.426,108.429,108.403,108.423,369800001.0
2005-04-11 03:52:00,108.421,108.421,108.398,108.398,190100003.0
2005-04-11 03:53:00,108.406,108.436,108.402,108.429,237700005.0
2005-04-11 03:54:00,108.406,108.432,108.406,108.432,122899999.0
2005-04-11 03:55:00,108.421,108.429,108.404,108.409,231500003.0
2005-04-11 03:56:00,108.428,108.428,108.404,108.415,283299997.0
2005-04-11 03:57:00,108.406,108.413,108.394,108.402,263800003.0
2005-04-11 03:58:00,108.392,108.413,108.39,108.401,303199994.0
2005-04-11 03:59:00,108.403,108.412,108.379,108.384,286999999.0
2005-04-11 04:00:00,108.394,108.401,108.37,108.37,127400000.0
2005-04-11 04:01:00,108.396,108.406,108.378,108.394,220000000.0
2005-04-11 04:02:00,108.407,108.407,108.368,108.38,242699993.0
2005-04-11 04:03:00,108.384,108.415,108.38,108.394,360699994.0
2005-04-11 04:04:00,108.399,108.409,108.385,108.399,187999998.0
2005-04-11 04:05:00,108.379,108.404,108.371,108.387,306900005.0
2005-04-11 04:06:00,108.364,108.384,108.362,108.369,425800005.0
2005-04-11 04:07:00,108.374,108.391,108.355,108.357,461699995.0
2005-04-11 04:08:00,108.371,108.388,108.37,108.382,327900001.0
2005-04-11 04:09:00,108.374,108.381,108.355,108.372,189800003.0
2005-04-11 04:10:00,108.359,108.376,108.341,108.372,289300000.0
2005-04-11 04:11:00,108.354,108.382,108.346,108.382,254699999.0
2005-04-11 04:12:00,108.369,108.369,108.35,108.367,160300000.0
2005-04-11 04:13:00,108.348,108.39,108.347,108.383,239700002.0
2005-04-11 04:14:00,108.376,108.4,108.364,108.39,292800000.0
2005-04-11 04:15:00,108.373,108.406,108.364,108.406,327999996.0
2005-04-11 04:16:00,108.403,108.407,108.381,108.39,157999997.0
2005-04-11 04:17:00,108.394,108.405,108.389,108.4,314300003.0
2005-04-11 04:18:00,108.374,108.395,108.372,108.39,283600000.0
2005-04-11 04:19:00,108.398,108.398,108.369,108.375,251899995.0
2005-04-11 04:20:00,108.401,108.405,108.368,108.371,84699998.0
2005-04-11 04:21:00,108.396,108.404,108.381,108.385,166300001.0
2005-04-11 04:22:00,108.381,108.411,108.372,108.394,249700004.0
2005-04-11 04:23:00,108.388,108.397,108.382,108.393,210499995.0
2005-04-11 04:24:00,108.374,108.405,108.374,108.405,275600001.0
2005-04-11 04:25:00,108.387,108.406,108.382,108.406,279300002.0
2005-04-11 04:26:00,108.395,108.411,108.37,108.401,307699995.0
2005-04-11 04:27:00,108.394,108.394,108.356,108.361,282199994.0
2005-04-11 04:28:00,108.379,108.385,108.36,108.371,198899994.0
2005-04-11 04:29:00,108.397,108.397,108.362,108.386,495200004.0
2005-04-11 04:30:00,108.403,108.413,108.379,108.389,177099998.0
2005-04-11 04:31:00,108.389,108.402,108.375,108.4,149900000.0
2005-04-11 04:32:00,108.378,108.392,108.371,108.376,236700000.0
2005-04-11 04:33:00,108.388,108.401,108.363,108.373,341399996.0
2005-04-11 04:34:00,108.361,108.375,108.353,108.37,174200004.0
2005-04-11 04:35:00,108.391,108.396,108.352,108.365,103900001.0
2005-04-11 04:36:00,108.37,108.372,108.339,108.355,306899993.0
2005-04-11 04:37:00,108.363,108.363,108.333,108.343,116500003.0
2005-04-11 04:38:00,108.346,108.36,108.33,108.35,295499993.0
2005-04-11 04:39:00,108.344,108.353,108.324,108.329,245200002.0
2005-04-11 04:40:00,108.324,108.346,108.323,108.336,176399997.0
2005-04-11 04:41:00,108.333,108.34,108.324,108.325,290700004.0
2005-04-11 04:42:00,108.336,108.35,108.32,108.326,307800003.0
2005-04-11 04:43:00,108.324,108.352,108.312,108.344,171100003.0
2005-04-11 04:44:00,108.331,108.345,108.319,108.32,133100003.0
2005-04-11 04:45:00,108.331,108.341,108.316,108.331,203899995.0
2005-04-11 04:46:00,108.326,108.344,108.316,108.316,320500005.0
2005-04-11 04:47:00,108.333,108.348,108.333,108.346,267600001.0
2005-04-11 04:48:00,108.351,108.355,108.312,108.315,209200000.0
2005-04-11 04:49:00,108.331,108.335,108.303,108.31,352000005.0
2005-04-11 04:50:00,108.313,108.331,108.297,108.331,334899998.0
2005-04-11 04:51:00,108.334,108.346,108.33,108.336,250300005.0
2005-04-11 04:52:00,108.341,108.35,108.311,108.341,133099998.0
2005-04-11 04:53:00,108.344,108.351,108.327,108.327,258599996.0
2005-04-11 04:54:00,108.356,108.368,108.342,108.353,150500002.0
2005-04-11 04:55:00,108.343,108.374,108.342,108.363,231800000.0
2005-04-11 04:56:00,108.358,108.371,108.352,108.363,229199999.0
2005-04-11 04:57:00,108.351,108.385,108.351,108.367,159300000.0
2005-04-11 04:58:00,108.368,108.379,108.35,108.374,418300000.0
2005-04-11 04:59:00,108.378,108.378,108.356,108.369,219200000.0
2005-04-11 05:00:00,108.379,108.4,108.369,108.38,308399999.0
2005-04-11 05:01:00,108.399,108.417,108.389,108.405,250800003.0
2005-04-11 05:02:00,108.398,108.404,108.376,108.387,404900000.0
2005-04-11 05:03:00,108.397,108.405,108.368,108.387,389100000.0
2005-04-11 05:04:00,108.372,108.392,108.362,108.373,319899999.0
2005-04-11 05:05:00,108.379,108.386,108.352,108.369,165900000.0
2005-04-11 05:06:00,108.373,108.379,108.354,108.361,238299995.0
2005-04-11 05:07:00,108.368,108.388,108.368,108.374,275600005.0
2005-04-11 05:08:00,108.359,108.385,108.347,108.372,208600003.0
2005-04-11 05:09:00,108.372,108.376,108.356,108.373,222700000.0
2005-04-11 05:10:00,108.369,108.378,108.36,108.365,296700003.0
2005-04-11 05:11:00,108.366,108.371,108.338,108.346,348699999.0
2005-04-11 05:12:00,108.361,108.374,108.35,108.35,264999998.0
2005-04-11 05:13:00,108.339,108.362,108.337,108.349,286000004.0
2005-04-11 05:14:00,108.336,108.35,108.325,108.342,244099999.0
2005-04-11 05:15:00,108.326,108.342,108.321,108.33,271399998.0
2005-04-11 05:16:00,108.333,108.363,108.327,108.356,234999997.0
2005-04-11 05:17:00,108.357,108.368,108.353,108.368,175699998.0
2005-04-11 05:18:00,108.378,108.378,108.339,108.342,275400000.0
2005-04-11 05:19:00,108.335,108.368,108.335,108.356,264000000.0
2005-04-11 05:20:00,108.361,108.365,108.334,108.348,244499997.0
2005-04-11 05:21:00,108.349,108.354,108.331,108.336,378400003.0
2005-04-11 05:22:00,108.353,108.354,108.331,108.346,270100000.0
2005-04-11 05:23:00,108.333,108.349,108.322,108.346,243900000.0
2005-04-11 05:24:00,108.336,108.339,108.318,108.321,287999997.0
2005-04-11 05:25:00,108.338,108.355,108.338,108.352,402499997.0
2005-04-11 05:26:00,108.329,108.366,108.329,108.354,294799998.0
2005-04-11 05:27:00,108.361,108.363,108.343,108.363,106299997.0
2005-04-11 05:28:00,108.358,108.371,108.337,108.355,192099999.0
2005-04-11 05:29:00,108.346,108.373,108.346,108.364,199700000.0
2005-04-11 05:30:00,108.361,108.383,108.352,108.371,307399997.0
2005-04-11 05:31:00,108.354,108.372,108.344,108.352,300199997.0
2005-04-11 05:32:00,108.373,108.385,108.354,108.374,253899996.0
2005-04-11 05:33:00,108.369,108.375,108.358,108.36,249900003.0
2005-04-11 05:34:00,108.366,108.377,108.353,108.362,312999996.0
2005-04-11 05:35:00,108.373,108.382,108.363,108.378,250999997.0
2005-04-11 05:36:00,108.367,108.38,108.35,108.376,187000004.0
2005-04-11 05:37:00,108.374,108.394,108.368,108.388,200499998.0
2005-04-11 05:38:00,108.399,108.4,108.362,108.378,269200001.0
2005-04-11 05:39:00,108.376,108.385,108.369,108.37,188600003.0
2005-04-11 05:40:00,108.381,108.384,108.349,108.355,146900001.0
2005-04-11 05:41:00,108.377,108.38,108.335,108.335,345499997.0
2005-04-11 05:42:00,108.361,108.369,108.345,108.349,148300003.0
2005-04-11 05:43:00,108.361,108.382,108.356,108.371,221500002.0
2005-04-11 05:44:00,108.361,108.381,108.361,108.378,227099998.0
2005-04-11 05:45:00,108.373,108.382,108.364,108.382,238499998.0
2005-04-11 05:46:00,108.363,108.378,108.345,108.363,240800001.0
2005-04-11 05:47:00,108.364,108.388,108.357,108.387,124999998.0
2005-04-11 05:48:00,108.376,108.39,108.368,108.377,277200008.0
2005-04-11 05:49:00,108.381,108.389,108.366,108.367,331800004.0
2005-04-11 05:50:00,108.356,108.397,108.356,108.397,249299996.0
2005-04-11 05:51:00,108.396,108.406,108.375,108.375,231800003.0
2005-04-11 05:52:00,108.391,108.406,108.373,108.397,269699999.0
2005-04-11 05:53:00,108.406,108.427,108.393,108.398,181699997.0
2005-04-11 05:54:00,108.394,108.414,108.385,108.406,344100003.0
2005-04-11 05:55:00,108.401,108.415,108.391,108.407,268899998.0
2005-04-11 05:56:00,108.402,108.404,108.391,108.403,117700000.0
2005-04-11 05:57:00,108.395,108.402,108.381,108.402,274499997.0
2005-04-11 05:58:00,108.396,108.402,108.376,108.396,455999991.0
2005-04-11 05:59:00,108.406,108.414,108.397,108.41,341999996.0
2005-04-11 06:00:00,108.408,108.424,108.398,108.41,328800001.0
2005-04-11 06:01:00,108.406,108.424,108.397,108.424,310400002.0
2005-04-11 06:02:00,108.409,108.432,108.401,108.419,213600003.0
2005-04-11 06:03:00,108.413,108.421,108.399,108.408,288200008.0
2005-04-11 06:04:00,108.408,108.432,108.398,108.424,67500000.0
2005-04-11 06:05:00,108.423,108.442,108.417,108.426,200000003.0
2005-04-11 06:06:00,108.421,108.446,108.403,108.437,310599993.0
2005-04-11 06:07:00,108.449,108.449,108.41,108.419,298700001.0
2005-04-11 06:08:00,108.421,108.421,108.395,108.419,328300002.0
2005-04-11 06:09:00,108.406,108.424,108.394,108.399,473400006.0
2005-04-11 06:10:00,108.416,108.43,108.398,108.413,220100002.0
2005-04-11 06:11:00,108.406,108.425,108.404,108.417,431499999.0
2005-04-11 06:12:00,108.401,108.423,108.397,108.41,139199998.0
2005-04-11 06:13:00,108.415,108.415,108.383,108.387,152999996.0
2005-04-11 06:14:00,108.408,108.419,108.401,108.415,265599999.0
2005-04-11 06:15:00,108.421,108.421,108.4,108.4,173000001.0
2005-04-11 06:16:00,108.41,108.41,108.4,108.406,174100000.0
2005-04-11 06:17:00,108.419,108.42,108.382,108.399,346800002.0
2005-04-11 06:18:00,108.403,108.412,108.396,108.407,378499998.0
2005-04-11 06:19:00,108.413,108.421,108.383,108.4,288600005.0
2005-04-11 06:20:00,108.414,108.433,108.41,108.41,317899999.0
2005-04-11 06:21:00,108.419,108.425,108.4,108.41,277199997.0
2005-04-11 06:22:00,108.406,108.426,108.384,108.403,227599999.0
2005-04-11 06:23:00,108.409,108.413,108.386,108.4,242900002.0
2005-04-11 06:24:00,108.394,108.407,108.39,108.406,234199999.0
2005-04-11 06:25:00,108.395,108.41,108.384,108.384,299999995.0
2005-04-11 06:26:00,108.385,108.405,108.373,108.393,243099998.0
2005-04-11 06:27:00,108.381,108.395,108.369,108.39,215600004.0
2005-04-11 06:28:00,108.403,108.405,108.363,108.363,183399999.0
2005-04-11 06:29:00,108.379,108.393,108.374,108.382,130599996.0
2005-04-11 06:30:00,108.38,108.38,108.364,108.379,153400001.0
2005-04-11 06:31:00,108.369,108.388,108.366,108.377,202700004.0
2005-04-11 06:32:00,108.373,108.382,108.361,108.382,206700000.0
2005-04-11 06:33:00,108.388,108.389,108.343,108.344,186600000.0
2005-04-11 06:34:00,108.368,108.381,108.359,108.37,351300006.0
2005-04-11 06:35:00,108.389,108.39,108.36,108.361,249599997.0
2005-04-11 06:36:00,108.364,108.382,108.358,108.378,331399994.0
2005-04-11 06:37:00,108.378,108.391,108.357,108.37,233999995.0
2005-04-11 06:38:00,108.378,108.38,108.367,108.373,200600001.0
2005-04-11 06:39:00,108.369,108.387,108.356,108.356,396400002.0
2005-04-11 06:40:00,108.371,108.379,108.36,108.378,199799999.0
2005-04-11 06:41:00,108.363,108.388,108.362,108.382,283800005.0
2005-04-11 06:42:00,108.386,108.39,108.364,108.381,303000004.0
2005-04-11 06:43:00,108.409,108.409,108.378,108.38,271499997.0
2005-04-11 06:44:00,108.391,108.394,108.365,108.378,141900001.0
2005-04-11 06:45:00,108.374,108.398,108.374,108.388,186499996.0
2005-04-11 06:46:00,108.399,108.399,108.378,108.385,209999996.0
2005-04-11 06:47:00,108.381,108.391,108.367,108.389,228399999.0
2005-04-11 06:48:00,108.391,108.396,108.375,108.375,208100003.0
2005-04-11 06:49:00,108.383,108.389,108.365,108.377,212800004.0
2005-04-11 06:50:00,108.389,108.395,108.375,108.39,176500001.0
2005-04-11 06:51:00,108.374,108.391,108.365,108.378,275700003.0
2005-04-11 06:52:00,108.391,108.391,108.377,108.379,296800000.0
2005-04-11 06:53:00,108.376,108.393,108.371,108.38,134900001.0
2005-04-11 06:54:00,108.383,108.39,108.344,108.373,363199994.0
2005-04-11 06:55:00,108.394,108.4,108.355,108.375,290499997.0
2005-04-11 06:56:00,108.387,108.387,108.36,108.368,97099999.0
2005-04-11 06:57:00,108.376,108.396,108.369,108.396,326299997.0
2005-04-11 06:58:00,108.374,108.392,108.366,108.379,157400000.0
2005-04-11 06:59:00,108.374,108.395,108.364,108.389,210200002.0
2005-04-11 07:00:00,108.386,108.405,108.386,108.398,293499997.0
2005-04-11 07:01:00,108.373,108.394,108.367,108.384,311600000.0
2005-04-11 07:02:00,108.408,108.408,108.377,108.382,294500005.0
2005-04-11 07:03:00,108.401,108.405,108.377,108.378,386799999.0
2005-04-11 07:04:00,108.379,108.404,108.374,108.399,419500005.0
2005-04-11 07:05:00,108.396,108.405,108.375,108.393,306700005.0
2005-04-11 07:06:00,108.389,108.407,108.389,108.399,206999998.0
2005-04-11 07:07:00,108.402,108.404,108.385,108.399,136200001.0
2005-04-11 07:08:00,108.383,108.404,108.379,108.391,164000002.0
2005-04-11 07:09:00,108.393,108.402,108.379,108.381,178699998.0
2005-04-11 07:10:00,108.383,108.413,108.383,108.396,120199999.0
2005-04-11 07:11:00,108.408,108.408,108.368,108.378,253900003.0
2005-04-11 07:12:00,108.381,108.389,108.369,108.378,272700000.0
2005-04-11 07:13:00,108.387,108.392,108.373,108.392,227499999.0
2005-04-11 07:14:00,108.374,108.395,108.359,108.395,263399999.0
2005-04-11 07:15:00,108.399,108.399,108.36,108.381,139599998.0
2005-04-11 07:16:00,108.389,108.398,108.378,108.39,185300002.0
2005-04-11 07:17:00,108.391,108.4,108.387,108.397,304400001.0
2005-04-11 07:18:00,108.369,108.393,108.356,108.384,295999999.0
2005-04-11 07:19:00,108.377,108.406,108.372,108.389,289400000.0
2005-04-11 07:20:00,108.385,108.394,108.371,108.389,244600005.0
2005-04-11 07:21:00,108.374,108.395,108.365,108.383,244700000.0
2005-04-11 07:22:00,108.364,108.387,108.354,108.374,247300000.0
2005-04-11 07:23:00,108.381,108.389,108.376,108.376,282699991.0
2005-04-11 07:24:00,108.384,108.391,108.364,108.388,288699992.0
2005-04-11 07:25:00,108.357,108.392,108.357,108.382,269300001.0
2005-04-11 07:26:00,108.383,108.385,108.371,108.378,253700000.0
2005-04-11 07:27:00,108.386,108.397,108.381,108.39,319099999.0
2005-04-11 07:28:00,108.399,108.4,108.371,108.375,199899999.0
2005-04-11 07:29:00,108.383,108.392,108.358,108.368,360800007.0
2005-04-11 07:30:00,108.369,108.389,108.36,108.365,181600001.0
2005-04-11 07:31:00,108.344,108.345,108.318,108.325,284100004.0
2005-04-11 07:32:00,108.316,108.344,108.31,108.318,346900005.0
2005-04-11 07:33:00,108.341,108.346,108.322,108.327,197799999.0
2005-04-11 07:34:00,108.331,108.345,108.33,108.337,390399994.0
2005-04-11 07:35:00,108.34,108.347,108.328,108.33,231400002.0
2005-04-11 07:36:00,108.331,108.349,108.322,108.342,180400001.0
2005-04-11 07:37:00,108.343,108.35,108.319,108.332,316999998.0
2005-04-11 07:38:00,108.334,108.356,108.323,108.354,154300005.0
2005-04-11 07:39:00,108.334,108.357,108.334,108.351,251499997.0
2005-04-11 07:40:00,108.369,108.37,108.329,108.329,267799998.0
2005-04-11 07:41:00,108.328,108.346,108.322,108.335,205799997.0
2005-04-11 07:42:00,108.334,108.353,108.327,108.34,225599995.0
2005-04-11 07:43:00,108.341,108.357,108.331,108.349,271699998.0
2005-04-11 07:44:00,108.339,108.357,108.336,108.345,183899996.0
2005-04-11 07:45:00,108.348,108.36,108.327,108.337,187200001.0
2005-04-11 07:46:00,108.359,108.368,108.347,108.364,200500000.0
2005-04-11 07:47:00,108.368,108.376,108.34,108.369,180300000.0
2005-04-11 07:48:00,108.381,108.397,108.365,108.386,268599999.0
2005-04-11 07:49:00,108.393,108.4,108.383,108.393,267100004.0
2005-04-11 07:50:00,108.386,108.412,108.385,108.399,186300000.0
2005-04-11 07:51:00,108.375,108.404,108.367,108.398,381600008.0
2005-04-11 07:52:00,108.378,108.391,108.362,108.369,233899999.0
2005-04-11 07:53:00,108.349,108.37,108.339,108.357,185699999.0
2005-04-11 07:54:00,108.358,108.37,108.352,108.365,206900003.0
2005-04-11 07:55:00,108.369,108.382,108.357,108.363,160999998.0
2005-04-11 07:56:00,108.365,108.365,108.346,108.346,273600005.0
2005-04-11 07:57:00,108.363,108.372,108.348,108.365,352399998.0
2005-04-11 07:58:00,108.366,108.378,108.353,108.377,311399998.0
2005-04-11 07:59:00,108.371,108.402,108.367,108.402,294700001.0
2005-04-11 08:00:00,108.389,108.398,108.375,108.375,430900003.0
2005-04-11 08:01:00,108.376,108.42,108.376,108.403,395299999.0
2005-04-11 08:02:00,108.408,108.425,108.4,108.425,304900005.0
2005-04-11 08:03:00,108.409,108.432,108.399,108.42,240000003.0
2005-04-11 08:04:00,108.411,108.411,108.38,108.385,160999996.0
2005-04-11 08:05:00,108.403,108.404,108.367,108.379,201200002.0
2005-04-11 08:06:00,108.392,108.395,108.366,108.376,299600001.0
2005-04-11 08:07:00,108.372,108.389,108.349,108.349,202600007.0
2005-04-11 08:08:00,108.371,108.375,108.346,108.355,212799996.0
2005-04-11 08:09:00,108.339,108.361,108.331,108.352,274199993.0
2005-04-11 08:10:00,108.324,108.358,108.316,108.354,172900004.0
2005-04-11 08:11:00,108.341,108.363,108.327,108.357,137000000.0
2005-04-11 08:12:00,108.357,108.377,108.354,108.369,352700001.0
2005-04-11 08:13:00,108.354,108.362,108.321,108.322,280199994.0
2005-04-11 08:14:00,108.314,108.324,108.305,108.306,87399997.0
2005-04-11 08:15:00,108.319,108.338,108.302,108.313,370399994.0
2005-04-11 08:16:00,108.324,108.337,108.31,108.323,256600001.0
2005-04-11 08:17:00,108.328,108.341,108.301,108.305,243699995.0
2005-04-11 08:18:00,108.321,108.321,108.284,108.3,177699998.0
2005-04-11 08:19:00,108.278,108.312,108.278,108.309,196499998.0
2005-04-11 08:20:00,108.313,108.313,108.293,108.297,228300002.0
2005-04-11 08:21:00,108.296,108.322,108.28,108.311,212400006.0
2005-04-11 08:22:00,108.294,108.308,108.283,108.287,426100009.0
2005-04-11 08:23:00,108.291,108.304,108.268,108.284,337500002.0
2005-04-11 08:24:00,108.303,108.306,108.273,108.305,303899997.0
2005-04-11 08:25:00,108.295,108.312,108.278,108.278,281300001.0
2005-04-11 08:26:00,108.298,108.305,108.284,108.298,219300000.0
2005-04-11 08:27:00,108.297,108.317,108.287,108.316,221699994.0
2005-04-11 08:28:00,108.289,108.309,108.276,108.304,296400002.0
2005-04-11 08:29:00,108.298,108.306,108.282,108.293,252099998.0
2005-04-11 08:30:00,108.293,108.308,108.286,108.29,133300002.0
2005-04-11 08:31:00,108.311,108.318,108.295,108.309,384200005.0
2005-04-11 08:32:00,108.31,108.312,108.301,108.303,323000005.0
2005-04-11 08:33:00,108.313,108.313,108.287,108.304,240300004.0
2005-04-11 08:34:00,108.307,108.308,108.283,108.285,374300005.0
2005-04-11 08:35:00,108.29,108.311,108.285,108.305,124400001.0
2005-04-11 08:36:00,108.301,108.314,108.294,108.304,160000000.0
2005-04-11 08:37:00,108.301,108.321,108.289,108.295,241399996.0
2005-04-11 08:38:00,108.306,108.31,108.29,108.296,290599996.0
2005-04-11 08:39:00,108.308,108.316,108.293,108.293,147799999.0
2005-04-11 08:40:00,108.318,108.334,108.304,108.324,312000000.0
2005-04-11 08:41:00,108.344,108.345,108.312,108.327,342399997.0
2005-04-11 08:42:00,108.314,108.324,108.299,108.299,296000000.0
2005-04-11 08:43:00,108.284,108.312,108.276,108.305,246400001.0
2005-04-11 08:44:00,108.294,108.31,108.285,108.303,217799999.0
2005-04-11 08:45:00,108.284,108.305,108.269,108.304,288000004.0
2005-04-11 08:46:00,108.3,108.306,108.279,108.297,199900000.0
2005-04-11 08:47:00,108.291,108.307,108.28,108.284,258600001.0
2005-04-11 08:48:00,108.281,108.29,108.269,108.271,232400003.0
2005-04-11 08:49:00,108.279,108.293,108.265,108.271,183100001.0
2005-04-11 08:50:00,108.275,108.289,108.261,108.261,195500001.0
2005-04-11 08:51:00,108.293,108.3,108.269,108.281,386399995.0
2005-04-11 08:52:00,108.299,108.3,108.261,108.262,264399999.0
2005-04-11 08:53:00,108.268,108.28,108.254,108.264,237999997.0
2005-04-11 08:54:00,108.276,108.276,108.237,108.253,380199997.0
2005-04-11 08:55:00,108.257,108.268,108.228,108.256,177099999.0
2005-04-11 08:56:00,108.245,108.257,108.232,108.238,272899993.0
2005-04-11 08:57:00,108.246,108.249,108.212,108.223,216200001.0
2005-04-11 08:58:00,108.254,108.26,108.228,108.238,174000000.0
2005-04-11 08:59:00,108.249,108.249,108.227,108.233,250700001.0
2005-04-11 09:00:00,108.243,108.251,108.228,108.238,238700000.0
2005-04-11 09:01:00,108.239,108.25,108.23,108.234,199000003.0
2005-04-11 09:02:00,108.243,108.258,108.233,108.238,204799999.0
2005-04-11 09:03:00,108.256,108.265,108.244,108.252,269200005.0
2005-04-11 09:04:00,108.253,108.257,108.242,108.247,120499999.0
2005-04-11 09:05:00,108.269,108.269,108.254,108.261,96500000.0
2005-04-11 09:06:00,108.261,108.276,108.25,108.25,221800004.0
2005-04-11 09:07:00,108.28,108.283,108.254,108.277,247300003.0
2005-04-11 09:08:00,108.28,108.29,108.27,108.29,202300002.0
2005-04-11 09:09:00,108.275,108.282,108.26,108.263,162200000.0
2005-04-11 09:10:00,108.253,108.286,108.253,108.26,240999997.0
2005-04-11 09:11:00,108.262,108.281,108.255,108.257,251200002.0
2005-04-11 09:12:00,108.24,108.259,108.213,108.259,353900000.0
2005-04-11 09:13:00,108.249,108.263,108.234,108.253,207900000.0
2005-04-11 09:14:00,108.244,108.27,108.233,108.249,367400003.0
2005-04-11 09:15:00,108.244,108.248,108.234,108.244,189299996.0
2005-04-11 09:16:00,108.24,108.247,108.221,108.235,138600002.0
2005-04-11 09:17:00,108.246,108.246,108.232,108.244,246699997.0
2005-04-11 09:18:00,108.251,108.251,108.224,108.236,354400008.0
2005-04-11 09:19:00,108.219,108.225,108.205,108.214,273299997.0
2005-04-11 09:20:00,108.204,108.216,108.194,108.207,126200000.0
2005-04-11 09:21:00,108.211,108.213,108.191,108.191,332600006.0
2005-04-11 09:22:00,108.196,108.225,108.196,108.21,271200001.0
2005-04-11 09:23:00,108.211,108.217,108.187,108.204,286200001.0
2005-04-11 09:24:00,108.209,108.23,108.202,108.221,238600004.0
2005-04-11 09:25:00,108.229,108.235,108.202,108.216,159899997.0
2005-04-11 09:26:00,108.228,108.228,108.204,108.204,155900001.0
2005-04-11 09:27:00,108.238,108.251,108.228,108.236,300100007.0
2005-04-11 09:28:00,108.236,108.272,108.236,108.269,84100001.0
2005-04-11 09:29:00,108.265,108.281,108.251,108.258,175499998.0
2005-04-11 09:30:00,108.256,108.276,108.244,108.252,89800002.0
2005-04-11 09:31:00,108.241,108.269,108.235,108.244,369699996.0
2005-04-11 09:32:00,108.251,108.253,108.225,108.228,299300007.0
2005-04-11 09:33:00,108.244,108.255,108.238,108.248,253499998.0
2005-04-11 09:34:00,108.234,108.256,108.225,108.256,290600001.0
2005-04-11 09:35:00,108.249,108.258,108.235,108.243,261800003.0
2005-04-11 09:36:00,108.268,108.268,108.196,108.2,272700007.0
2005-04-11 09:37:00,108.209,108.209,108.171,108.175,204600002.0
2005-04-11 09:38:00,108.165,108.183,108.148,108.16,308200003.0
2005-04-11 09:39:00,108.139,108.172,108.136,108.167,383000002.0
2005-04-11 09:40:00,108.169,108.187,108.124,108.124,282600002.0
2005-04-11 09:41:00,108.139,108.145,108.123,108.141,307099998.0
2005-04-11 09:42:00,108.124,108.146,108.124,108.14,190400002.0
2005-04-11 09:43:00,108.121,108.136,108.113,108.132,117000001.0
2005-04-11 09:44:00,108.154,108.159,108.125,108.159,178599999.0
2005-04-11 09:45:00,108.159,108.162,108.147,108.162,289399993.0
2005-04-11 09:46:00,108.161,108.161,108.139,108.144,213099993.0
2005-04-11 09:47:00,108.145,108.157,108.127,108.153,246500000.0
2005-04-11 09:48:00,108.161,108.17,108.134,108.153,340999998.0
2005-04-11 09:49:00,108.149,108.165,108.145,108.156,230900002.0
2005-04-11 09:50:00,108.149,108.156,108.127,108.136,181300000.0
2005-04-11 09:51:00,108.126,108.135,108.108,108.117,210500003.0
2005-04-11 09:52:00,108.108,108.123,108.103,108.113,218100000.0
2005-04-11 09:53:00,108.113,108.139,108.09,108.091,197199997.0
2005-04-11 09:54:00,108.108,108.12,108.1,108.116,377699998.0
2005-04-11 09:55:00,108.11,108.119,108.099,108.099,337499998.0
2005-04-11 09:56:00,108.103,108.117,108.089,108.101,249300004.0
2005-04-11 09:57:00,108.084,108.096,108.076,108.092,286600004.0
2005-04-11 09:58:00,108.081,108.095,108.07,108.084,312699998.0
2005-04-11 09:59:00,108.069,108.083,108.066,108.066,161299999.0
2005-04-11 10:00:00,108.057,108.069,108.032,108.032,239599997.0
2005-04-11 10:01:00,108.036,108.039,107.988,107.988,152399997.0
2005-04-11 10:02:00,108.021,108.026,108.001,108.02,176199999.0
2005-04-11 10:03:00,108.041,108.041,107.987,107.987,81000002.0
2005-04-11 10:04:00,108.001,108.011,107.96,107.96,131400001.0
2005-04-11 10:05:00,107.959,107.961,107.933,107.934,231799994.0
2005-04-11 10:06:00,107.919,107.935,107.905,107.926,485799998.0
2005-04-11 10:07:00,107.923,107.935,107.898,107.921,272400000.0
2005-04-11 10:08:00,107.924,107.925,107.884,107.895,430399998.0
2005-04-11 10:09:00,107.896,107.916,107.88,107.889,318900000.0
2005-04-11 10:10:00,107.854,107.883,107.821,107.821,294199996.0
2005-04-11 10:11:00,107.819,107.841,107.811,107.826,97000000.0
2005-04-11 10:12:00,107.836,107.86,107.828,107.854,324599994.0
2005-04-11 10:13:00,107.856,107.884,107.853,107.882,278699998.0
2005-04-11 10:14:00,107.888,107.899,107.863,107.891,386499997.0
2005-04-11 10:15:00,107.901,107.905,107.874,107.884,312699999.0
2005-04-11 10:16:00,107.893,107.903,107.858,107.883,264600000.0
2005-04-11 10:17:00,107.894,107.925,107.881,107.925,262199999.0
2005-04-11 10:18:00,107.943,107.952,107.924,107.931,335900003.0
2005-04-11 10:19:00,107.914,107.945,107.908,107.936,219700003.0
2005-04-11 10:20:00,107.922,107.934,107.904,107.911,223600000.0
2005-04-11 10:21:00,107.904,107.904,107.868,107.892,373899998.0
2005-04-11 10:22:00,107.906,107.924,107.892,107.924,418100002.0
2005-04-11 10:23:00,107.918,107.935,107.903,107.917,263099993.0
2005-04-11 10:24:00,107.928,107.928,107.88,107.887,235999999.0
2005-04-11 10:25:00,107.896,107.902,107.858,107.889,312200001.0
2005-04-11 10:26:00,107.896,107.898,107.861,107.873,256799998.0
2005-04-11 10:27:00,107.873,107.883,107.852,107.88,189499994.0
2005-04-11 10:28:00,107.864,107.867,107.845,107.858,366499999.0
2005-04-11 10:29:00,107.829,107.829,107.768,107.786,304400004.0
2005-04-11 10:30:00,107.811,107.815,107.777,107.792,255500000.0
2005-04-11 10:31:00,107.811,107.811,107.799,107.809,199499996.0
2005-04-11 10:32:00,107.807,107.833,107.797,107.829,383100002.0
2005-04-11 10:33:00,107.843,107.851,107.804,107.817,343100002.0
2005-04-11 10:34:00,107.824,107.85,107.821,107.837,192399996.0
2005-04-11 10:35:00,107.821,107.842,107.811,107.831,384999995.0
2005-04-11 10:36:00,107.819,107.844,107.807,107.822,246499998.0
2005-04-11 10:37:00,107.831,107.867,107.828,107.862,200100003.0
2005-04-11 10:38:00,107.852,107.873,107.833,107.867,160800005.0
2005-04-11 10:39:00,107.876,107.885,107.861,107.882,346300006.0
2005-04-11 10:40:00,107.868,107.898,107.868,107.888,340300002.0
2005-04-11 10:41:00,107.879,107.879,107.858,107.871,166599997.0
2005-04-11 10:42:00,107.888,107.888,107.852,107.862,199200004.0
2005-04-11 10:43:00,107.864,107.884,107.85,107.874,302799996.0
2005-04-11 10:44:00,107.871,107.882,107.859,107.865,313299999.0
2005-04-11 10:45:00,107.871,107.886,107.866,107.885,153300000.0
2005-04-11 10:46:00,107.876,107.884,107.864,107.872,230299999.0
2005-04-11 10:47:00,107.871,107.886,107.86,107.874,236099996.0
2005-04-11 10:48:00,107.879,107.881,107.859,107.869,337199998.0
2005-04-11 10:49:00,107.859,107.878,107.857,107.878,397199996.0
2005-04-11 10:50:00,107.877,107.881,107.861,107.867,296599995.0
2005-04-11 10:51:00,107.865,107.874,107.859,107.874,323500003.0
2005-04-11 10:52:00,107.873,107.878,107.847,107.86,256499999.0
2005-04-11 10:53:00,107.889,107.9,107.862,107.882,563299993.0
2005-04-11 10:54:00,107.898,107.911,107.875,107.878,271099994.0
2005-04-11 10:55:00,107.888,107.902,107.878,107.881,357899996.0
2005-04-11 10:56:00,107.886,107.896,107.861,107.864,241299999.0
2005-04-11 10:57:00,107.864,107.871,107.846,107.848,285899999.0
2005-04-11 10:58:00,107.854,107.857,107.84,107.851,244099998.0
2005-04-11 10:59:00,107.867,107.868,107.854,107.854,295099999.0
2005-04-11 11:00:00,107.869,107.871,107.85,107.851,137800001.0
2005-04-11 11:01:00,107.86,107.87,107.848,107.861,337699998.0
2005-04-11 11:02:00,107.864,107.874,107.843,107.869,183199999.0
2005-04-11 11:03:00,107.874,107.906,107.874,107.898,177300001.0
2005-04-11 11:04:00,107.903,107.906,107.864,107.894,452399999.0
2005-04-11 11:05:00,107.908,107.926,107.897,107.908,315099994.0
2005-04-11 11:06:00,107.919,107.949,107.906,107.937,240900000.0
2005-04-11 11:07:00,107.929,107.958,107.919,107.932,294399997.0
2005-04-11 11:08:00,107.926,107.96,107.922,107.951,283099995.0
2005-04-11 11:09:00,107.951,107.954,107.941,107.945,175099999.0
2005-04-11 11:10:00,107.927,107.94,107.917,107.926,273099998.0
2005-04-11 11:11:00,107.946,107.958,107.935,107.95,235700000.0
2005-04-11 11:12:00,107.951,107.969,107.939,107.957,290300003.0
2005-04-11 11:13:00,107.946,107.949,107.891,107.913,144399999.0
2005-04-11 11:14:00,107.916,107.923,107.893,107.906,425899998.0
2005-04-11 11:15:00,107.891,107.918,107.876,107.907,505500004.0
2005-04-11 11:16:00,107.903,107.903,107.887,107.9,212199996.0
2005-04-11 11:17:00,107.899,107.925,107.895,107.904,239700001.0
2005-04-11 11:18:00,107.899,107.904,107.89,107.902,214000003.0
2005-04-11 11:19:00,107.894,107.924,107.887,107.914,221299994.0
2005-04-11 11:20:00,107.92,107.92,107.897,107.903,111899999.0
2005-04-11 11:21:00,107.913,107.913,107.888,107.89,252699998.0
2005-04-11 11:22:00,107.905,107.91,107.894,107.901,235000001.0
2005-04-11 11:23:00,107.899,107.914,107.885,107.899,284700007.0
2005-04-11 11:24:00,107.881,107.913,107.881,107.892,272700008.0
2005-04-11 11:25:00,107.892,107.902,107.863,107.868,132900001.0
2005-04-11 11:26:00,107.879,107.897,107.877,107.88,213300001.0
2005-04-11 11:27:00,107.886,107.898,107.863,107.884,383200000.0
2005-04-11 11:28:00,107.911,107.916,107.865,107.865,150200004.0
2005-04-11 11:29:00,107.888,107.896,107.87,107.88,302399999.0
2005-04-11 11:30:00,107.905,107.916,107.891,107.901,196999999.0
2005-04-11 11:31:00,107.896,107.902,107.884,107.891,400500007.0
2005-04-11 11:32:00,107.889,107.906,107.88,107.894,237900001.0
2005-04-11 11:33:00,107.878,107.897,107.869,107.892,216200000.0
2005-04-11 11:34:00,107.891,107.904,107.882,107.9,165000001.0
2005-04-11 11:35:00,107.886,107.911,107.882,107.909,242100000.0
2005-04-11 11:36:00,107.904,107.907,107.891,107.902,259600001.0
2005-04-11 11:37:00,107.906,107.915,107.867,107.875,201300001.0
2005-04-11 11:38:00,107.883,107.89,107.871,107.889,226100004.0
2005-04-11 11:39:00,107.888,107.888,107.865,107.88,285499996.0
2005-04-11 11:40:00,107.881,107.884,107.871,107.88,252100003.0
2005-04-11 11:41:00,107.864,107.876,107.833,107.851,180300004.0
2005-04-11 11:42:00,107.883,107.892,107.874,107.881,221599998.0
2005-04-11 11:43:00,107.882,107.895,107.862,107.862,179100001.0
2005-04-11 11:44:00,107.893,107.91,107.888,107.893,213299999.0
2005-04-11 11:45:00,107.909,107.91,107.874,107.895,311100002.0
2005-04-11 11:46:00,107.901,107.906,107.874,107.891,392399995.0
2005-04-11 11:47:00,107.899,107.907,107.89,107.897,214900002.0
2005-04-11 11:48:00,107.903,107.905,107.885,107.9,301600006.0
2005-04-11 11:49:00,107.918,107.918,107.892,107.897,133399999.0
2005-04-11 11:50:00,107.894,107.894,107.866,107.876,153599996.0
2005-04-11 11:51:00,107.892,107.9,107.866,107.869,224600000.0
2005-04-11 11:52:00,107.881,107.899,107.873,107.888,234400001.0
2005-04-11 11:53:00,107.886,107.895,107.876,107.882,186499997.0
2005-04-11 11:54:00,107.883,107.902,107.871,107.902,373600000.0
2005-04-11 11:55:00,107.905,107.905,107.875,107.879,393200002.0
2005-04-11 11:56:00,107.891,107.908,107.878,107.878,198599995.0
2005-04-11 11:57:00,107.885,107.885,107.852,107.867,174600003.0
2005-04-11 11:58:00,107.901,107.906,107.882,107.893,211699999.0
2005-04-11 11:59:00,107.898,107.906,107.887,107.888,312099999.0
2005-04-11 12:00:00,107.894,107.914,107.886,107.904,127200002.0
2005-04-11 12:01:00,107.911,107.911,107.885,107.885,224499998.0
2005-04-11 12:02:00,107.886,107.903,107.882,107.902,195800004.0
2005-04-11 12:03:00,107.916,107.926,107.895,107.895,182900003.0
2005-04-11 12:04:00,107.911,107.934,107.903,107.921,282800001.0
2005-04-11 12:05:00,107.914,107.937,107.906,107.937,274800000.0
2005-04-11 12:06:00,107.896,107.941,107.892,107.923,329099999.0
2005-04-11 12:07:00,107.929,107.946,107.914,107.926,139500002.0
2005-04-11 12:08:00,107.916,107.924,107.879,107.886,163800001.0
2005-04-11 12:09:00,107.904,107.927,107.9,107.905,237200001.0
2005-04-11 12:10:00,107.895,107.912,107.89,107.897,233499998.0
2005-04-11 12:11:00,107.923,107.932,107.91,107.921,405699997.0
2005-04-11 12:12:00,107.935,107.946,107.913,107.913,201099999.0
2005-04-11 12:13:00,107.937,107.941,107.906,107.92,144400002.0
2005-04-11 12:14:00,107.951,107.965,107.941,107.941,260100003.0
2005-04-11 12:15:00,107.959,107.96,107.915,107.937,243400000.0
2005-04-11 12:16:00,107.935,107.951,107.91,107.926,276399996.0
2005-04-11 12:17:00,107.919,107.942,107.907,107.92,201100002.0
2005-04-11 12:18:00,107.923,107.93,107.897,107.905,303300001.0
2005-04-11 12:19:00,107.896,107.926,107.879,107.926,311099996.0
2005-04-11 12:20:00,107.928,107.928,107.917,107.919,280199997.0
2005-04-11 12:21:00,107.914,107.921,107.898,107.919,232799995.0
2005-04-11 12:22:00,107.903,107.914,107.884,107.895,194399998.0
2005-04-11 12:23:00,107.892,107.898,107.884,107.887,317400001.0
2005-04-11 12:24:00,107.889,107.898,107.865,107.879,236700003.0
2005-04-11 12:25:00,107.875,107.893,107.875,107.893,259400002.0
2005-04-11 12:26:00,107.889,107.901,107.877,107.892,298400008.0
2005-04-11 12:27:00,107.9,107.902,107.886,107.898,233899998.0
2005-04-11 12:28:00,107.891,107.908,107.89,107.904,258899997.0
2005-04-11 12:29:00,107.902,107.904,107.894,107.902,151200003.0
2005-04-11 12:30:00,107.903,107.906,107.882,107.892,166800002.0
2005-04-11 12:31:00,107.877,107.907,107.876,107.901,417600001.0
2005-04-11 12:32:00,107.899,107.911,107.888,107.892,199200001.0
2005-04-11 12:33:00,107.89,107.899,107.868,107.879,266699997.0
2005-04-11 12:34:00,107.896,107.906,107.881,107.887,244900002.0
2005-04-11 12:35:00,107.896,107.906,107.882,107.9,193700002.0
2005-04-11 12:36:00,107.914,107.927,107.897,107.926,255600003.0
2005-04-11 12:37:00,107.921,107.942,107.913,107.934,233699999.0
2005-04-11 12:38:00,107.925,107.945,107.913,107.915,318200000.0
2005-04-11 12:39:00,107.931,107.936,107.911,107.923,205800003.0
2005-04-11 12:40:00,107.941,107.941,107.899,107.911,245399996.0
2005-04-11 12:41:00,107.917,107.925,107.891,107.898,239000001.0
2005-04-11 12:42:00,107.874,107.893,107.872,107.879,264999998.0
2005-04-11 12:43:00,107.876,107.885,107.858,107.867,305100001.0
2005-04-11 12:44:00,107.877,107.897,107.865,107.881,414400000.0
2005-04-11 12:45:00,107.891,107.896,107.884,107.896,268199999.0
2005-04-11 12:46:00,107.879,107.893,107.863,107.863,192900004.0
2005-04-11 12:47:00,107.859,107.87,107.841,107.86,299200002.0
2005-04-11 12:48:00,107.846,107.876,107.842,107.859,281999998.0
2005-04-11 12:49:00,107.869,107.87,107.842,107.85,295699998.0
2005-04-11 12:50:00,107.843,107.867,107.838,107.862,243099997.0
2005-04-11 12:51:00,107.851,107.874,107.844,107.866,239400002.0
2005-04-11 12:52:00,107.841,107.86,107.83,107.834,246499996.0
2005-04-11 12:53:00,107.828,107.841,107.801,107.815,159300001.0
2005-04-11 12:54:00,107.821,107.821,107.779,107.779,380599998.0
2005-04-11 12:55:00,107.781,107.801,107.772,107.797,251399998.0
2005-04-11 12:56:00,107.821,107.821,107.798,107.803,293799998.0
2005-04-11 12:57:00,107.809,107.81,107.782,107.782,199499997.0
2005-04-11 12:58:00,107.799,107.84,107.799,107.821,294100006.0
2005-04-11 12:59:00,107.829,107.853,107.82,107.829,347699992.0
2005-04-11 13:00:00,107.863,107.872,107.844,107.856,163300003.0
2005-04-11 13:01:00,107.864,107.874,107.835,107.848,344800004.0
2005-04-11 13:02:00,107.844,107.861,107.84,107.847,205400000.0
2005-04-11 13:03:00,107.871,107.871,107.833,107.854,294299994.0
2005-04-11 13:04:00,107.859,107.878,107.853,107.86,326000003.0
2005-04-11 13:05:00,107.854,107.864,107.85,107.852,415900002.0
2005-04-11 13:06:00,107.837,107.861,107.837,107.852,196699997.0
2005-04-11 13:07:00,107.841,107.846,107.827,107.839,338899997.0
2005-04-11 13:08:00,107.826,107.842,107.808,107.815,228599998.0
2005-04-11 13:09:00,107.826,107.83,107.796,107.803,193999996.0
2005-04-11 13:10:00,107.823,107.826,107.802,107.826,102000001.0
2005-04-11 13:11:00,107.828,107.842,107.816,107.83,96700000.0
2005-04-11 13:12:00,107.811,107.839,107.806,107.826,343800002.0
2005-04-11 13:13:00,107.809,107.826,107.798,107.816,126399998.0
2005-04-11 13:14:00,107.799,107.834,107.795,107.828,374099999.0
2005-04-11 13:15:00,107.808,107.827,107.795,107.803,248500006.0
2005-04-11 13:16:00,107.783,107.804,107.779,107.789,503699997.0
2005-04-11 13:17:00,107.796,107.798,107.736,107.736,268600000.0
2005-04-11 13:18:00,107.753,107.761,107.721,107.741,339799997.0
2005-04-11 13:19:00,107.744,107.744,107.689,107.696,251300003.0
2005-04-11 13:20:00,107.688,107.7,107.63,107.637,161600001.0
2005-04-11 13:21:00,107.643,107.667,107.635,107.662,229099998.0
2005-04-11 13:22:00,107.66,107.67,107.624,107.641,355400001.0
2005-04-11 13:23:00,107.653,107.672,107.639,107.672,340599997.0
2005-04-11 13:24:00,107.679,107.682,107.648,107.648,167400002.0
2005-04-11 13:25:00,107.654,107.667,107.631,107.653,327999997.0
2005-04-11 13:26:00,107.656,107.68,107.652,107.678,105100000.0
2005-04-11 13:27:00,107.664,107.67,107.645,107.653,217700003.0
2005-04-11 13:28:00,107.626,107.633,107.607,107.632,141900001.0
2005-04-11 13:29:00,107.621,107.651,107.615,107.647,275099996.0
2005-04-11 13:30:00,107.641,107.665,107.637,107.658,133699999.0
2005-04-11 13:31:00,107.659,107.665,107.646,107.649,200600001.0
2005-04-11 13:32:00,107.648,107.65,107.607,107.617,322800002.0
2005-04-11 13:33:00,107.623,107.639,107.598,107.639,516699999.0
2005-04-11 13:34:00,107.634,107.636,107.615,107.623,310800003.0
2005-04-11 13:35:00,107.621,107.655,107.621,107.644,219500000.0
2005-04-11 13:36:00,107.644,107.658,107.641,107.655,369399998.0
2005-04-11 13:37:00,107.656,107.67,107.634,107.666,320699998.0
2005-04-11 13:38:00,107.656,107.688,107.646,107.68,342400008.0
2005-04-11 13:39:00,107.695,107.707,107.668,107.686,334500001.0
2005-04-11 13:40:00,107.701,107.701,107.672,107.686,271700002.0
2005-04-11 13:41:00,107.677,107.701,107.672,107.686,395799995.0
2005-04-11 13:42:00,107.691,107.701,107.686,107.7,178100001.0
2005-04-11 13:43:00,107.711,107.715,107.68,107.693,129700002.0
2005-04-11 13:44:00,107.686,107.701,107.67,107.693,579399993.0
2005-04-11 13:45:00,107.689,107.748,107.686,107.742,189700002.0
2005-04-11 13:46:00,107.719,107.736,107.699,107.699,235699999.0
2005-04-11 13:47:00,107.711,107.711,107.684,107.701,261300005.0
2005-04-11 13:48:00,107.701,107.733,107.697,107.728,176000002.0
2005-04-11 13:49:00,107.719,107.719,107.678,107.707,194800000.0
2005-04-11 13:50:00,107.729,107.755,107.719,107.739,379800000.0
2005-04-11 13:51:00,107.724,107.74,107.72,107.731,132300002.0
2005-04-11 13:52:00,107.735,107.751,107.716,107.727,215200000.0
2005-04-11 13:53:00,107.733,107.746,107.717,107.724,211500000.0
2005-04-11 13:54:00,107.741,107.757,107.723,107.741,165799998.0
2005-04-11 13:55:00,107.751,107.757,107.723,107.723,159900000.0
2005-04-11 13:56:00,107.707,107.724,107.697,107.716,362799994.0
2005-04-11 13:57:00,107.706,107.718,107.7,107.705,232899996.0
2005-04-11 13:58:00,107.71,107.722,107.707,107.715,269200000.0
2005-04-11 13:59:00,107.731,107.736,107.701,107.701,179200001.0
2005-04-11 14:00:00,107.706,107.709,107.66,107.668,246400001.0
2005-04-11 14:01:00,107.656,107.659,107.62,107.633,163400006.0
2005-04-11 14:02:00,107.639,107.643,107.625,107.627,313699998.0
2005-04-11 14:03:00,107.651,107.667,107.636,107.637,364700008.0
2005-04-11 14:04:00,107.648,107.656,107.628,107.646,236500003.0
2005-04-11 14:05:00,107.641,107.66,107.626,107.647,218599997.0
2005-04-11 14:06:00,107.651,107.659,107.632,107.632,222400002.0
2005-04-11 14:07:00,107.643,107.674,107.641,107.674,213499996.0
2005-04-11 14:08:00,107.686,107.691,107.663,107.674,192800002.0
2005-04-11 14:09:00,107.668,107.695,107.666,107.68,348199993.0
2005-04-11 14:10:00,107.679,107.694,107.67,107.684,307400002.0
2005-04-11 14:11:00,107.678,107.688,107.649,107.674,241100003.0
2005-04-11 14:12:00,107.683,107.699,107.676,107.686,218700000.0
2005-04-11 14:13:00,107.688,107.728,107.679,107.722,357799996.0
2005-04-11 14:14:00,107.73,107.736,107.711,107.72,273399995.0
2005-04-11 14:15:00,107.721,107.743,107.717,107.722,345800000.0
2005-04-11 14:16:00,107.731,107.745,107.706,107.721,320199998.0
2005-04-11 14:17:00,107.733,107.734,107.707,107.724,240800000.0
2005-04-11 14:18:00,107.716,107.725,107.704,107.709,288200000.0
2005-04-11 14:19:00,107.711,107.711,107.669,107.693,278599998.0
2005-04-11 14:20:00,107.708,107.76,107.708,107.759,209100001.0
2005-04-11 14:21:00,107.776,107.786,107.755,107.764,179899998.0
2005-04-11 14:22:00,107.774,107.805,107.772,107.781,330699999.0
2005-04-11 14:23:00,107.803,107.837,107.791,107.837,461999992.0
2005-04-11 14:24:00,107.836,107.877,107.821,107.857,524700001.0
2005-04-11 14:25:00,107.868,107.88,107.846,107.851,230999997.0
2005-04-11 14:26:00,107.858,107.887,107.85,107.88,198100006.0
2005-04-11 14:27:00,107.861,107.901,107.854,107.896,262899998.0
2005-04-11 14:28:00,107.886,107.886,107.855,107.859,225800001.0
2005-04-11 14:29:00,107.881,107.885,107.845,107.871,263299999.0
2005-04-11 14:30:00,107.857,107.877,107.839,107.849,459900002.0
2005-04-11 14:31:00,107.831,107.86,107.823,107.852,268599998.0
2005-04-11 14:32:00,107.844,107.856,107.827,107.833,178499999.0
2005-04-11 14:33:00,107.826,107.843,107.826,107.835,249599996.0
2005-04-11 14:34:00,107.831,107.852,107.827,107.847,252799998.0
2005-04-11 14:35:00,107.854,107.855,107.814,107.818,209499996.0
2005-04-11 14:36:00,107.824,107.845,107.821,107.84,176300002.0
2005-04-11 14:37:00,107.837,107.846,107.803,107.839,254900008.0
2005-04-11 14:38:00,107.842,107.876,107.841,107.876,183999998.0
2005-04-11 14:39:00,107.866,107.89,107.859,107.875,290800002.0
2005-04-11 14:40:00,107.865,107.881,107.86,107.867,326299999.0
2005-04-11 14:41:00,107.861,107.897,107.85,107.897,214899997.0
2005-04-11 14:42:00,107.888,107.902,107.877,107.891,183400003.0
2005-04-11 14:43:00,107.885,107.893,107.87,107.873,416199996.0
2005-04-11 14:44:00,107.873,107.881,107.837,107.855,255599994.0
2005-04-11 14:45:00,107.856,107.856,107.799,107.803,156499998.0
2005-04-11 14:46:00,107.811,107.846,107.811,107.83,229499997.0
2005-04-11 14:47:00,107.828,107.842,107.828,107.835,223200004.0
2005-04-11 14:48:00,107.839,107.854,107.83,107.841,261599996.0
2005-04-11 14:49:00,107.839,107.858,107.823,107.832,485300005.0
2005-04-11 14:50:00,107.846,107.85,107.825,107.831,221700003.0
2005-04-11 14:51:00,107.845,107.855,107.819,107.82,321700006.0
2005-04-11 14:52:00,107.841,107.863,107.836,107.855,212500005.0
2005-04-11 14:53:00,107.838,107.846,107.824,107.83,354500001.0
2005-04-11 14:54:00,107.811,107.837,107.801,107.829,321199999.0
2005-04-11 14:55:00,107.819,107.831,107.801,107.812,163200001.0
2005-04-11 14:56:00,107.801,107.817,107.796,107.809,232799999.0
2005-04-11 14:57:00,107.792,107.817,107.782,107.809,255300002.0
2005-04-11 14:58:00,107.823,107.827,107.808,107.81,151300001.0
2005-04-11 14:59:00,107.821,107.854,107.82,107.844,174799999.0
2005-04-11 15:00:00,107.843,107.844,107.801,107.801,282400003.0
2005-04-11 15:01:00,107.821,107.826,107.796,107.805,172700001.0
2005-04-11 15:02:00,107.811,107.82,107.801,107.802,488899998.0
2005-04-11 15:03:00,107.796,107.815,107.795,107.808,314700002.0
2005-04-11 15:04:00,107.821,107.827,107.805,107.815,346500005.0
2005-04-11 15:05:00,107.831,107.841,107.828,107.841,177199998.0
2005-04-11 15:06:00,107.841,107.845,107.823,107.843,435300006.0
2005-04-11 15:07:00,107.839,107.847,107.817,107.828,236599999.0
2005-04-11 15:08:00,107.831,107.858,107.822,107.857,356599996.0
2005-04-11 15:09:00,107.866,107.878,107.852,107.872,332599998.0
2005-04-11 15:10:00,107.863,107.874,107.844,107.874,262199997.0
2005-04-11 15:11:00,107.871,107.872,107.842,107.847,351800007.0
2005-04-11 15:12:00,107.854,107.892,107.846,107.889,322900001.0
2005-04-11 15:13:00,107.891,107.894,107.85,107.857,205399998.0
2005-04-11 15:14:00,107.844,107.858,107.826,107.839,296800008.0
2005-04-11 15:15:00,107.829,107.839,107.813,107.83,325000002.0
2005-04-11 15:16:00,107.831,107.835,107.798,107.8,243100004.0
2005-04-11 15:17:00,107.794,107.82,107.79,107.808,306800000.0
2005-04-11 15:18:00,107.789,107.814,107.774,107.809,233200002.0
2005-04-11 15:19:00,107.811,107.815,107.769,107.787,350999992.0
2005-04-11 15:20:00,107.791,107.814,107.787,107.806,406500005.0
2005-04-11 15:21:00,107.822,107.843,107.812,107.819,337899993.0
2005-04-11 15:22:00,107.812,107.829,107.809,107.809,262100000.0
2005-04-11 15:23:00,107.816,107.823,107.798,107.807,199500000.0
2005-04-11 15:24:00,107.801,107.833,107.798,107.803,458999999.0
2005-04-11 15:25:00,107.806,107.819,107.8,107.817,167900000.0
2005-04-11 15:26:00,107.819,107.82,107.794,107.801,205900001.0
2005-04-11 15:27:00,107.801,107.831,107.795,107.829,82300000.0
2005-04-11 15:28:00,107.816,107.832,107.805,107.819,168699999.0
2005-04-11 15:29:00,107.801,107.823,107.786,107.817,330699993.0
2005-04-11 15:30:00,107.831,107.836,107.804,107.808,224900000.0
2005-04-11 15:31:00,107.816,107.819,107.751,107.8,443300003.0
2005-04-11 15:32:00,107.814,107.826,107.797,107.803,419200002.0
2005-04-11 15:33:00,107.786,107.795,107.774,107.776,388200005.0
2005-04-11 15:34:00,107.744,107.768,107.736,107.765,313800004.0
2005-04-11 15:35:00,107.751,107.762,107.745,107.745,214800002.0
2005-04-11 15:36:00,107.753,107.773,107.747,107.772,273700000.0
2005-04-11 15:37:00,107.768,107.768,107.723,107.73,281300001.0
2005-04-11 15:38:00,107.732,107.747,107.718,107.747,401099995.0
2005-04-11 15:39:00,107.743,107.761,107.73,107.745,338800005.0
2005-04-11 15:40:00,107.754,107.767,107.743,107.753,277700005.0
2005-04-11 15:41:00,107.764,107.771,107.728,107.766,201999999.0
2005-04-11 15:42:00,107.772,107.793,107.768,107.787,301099997.0
2005-04-11 15:43:00,107.794,107.798,107.748,107.785,105500001.0
2005-04-11 15:44:00,107.813,107.815,107.78,107.781,223399994.0
2005-04-11 15:45:00,107.791,107.791,107.761,107.768,457399996.0
2005-04-11 15:46:00,107.751,107.76,107.727,107.727,338800003.0
2005-04-11 15:47:00,107.738,107.748,107.721,107.722,268099998.0
2005-04-11 15:48:00,107.749,107.774,107.742,107.754,323900003.0
2005-04-11 15:49:00,107.753,107.762,107.738,107.743,218000002.0
2005-04-11 15:50:00,107.759,107.771,107.75,107.762,392899987.0
2005-04-11 15:51:00,107.769,107.774,107.753,107.764,190399997.0
2005-04-11 15:52:00,107.763,107.772,107.746,107.761,246799999.0
2005-04-11 15:53:00,107.766,107.767,107.75,107.757,307200004.0
2005-04-11 15:54:00,107.753,107.769,107.737,107.744,244999999.0
2005-04-11 15:55:00,107.756,107.769,107.74,107.769,328199993.0
2005-04-11 15:56:00,107.762,107.777,107.753,107.771,253699993.0
2005-04-11 15:57:00,107.731,107.772,107.73,107.769,199600005.0
2005-04-11 15:58:00,107.742,107.748,107.732,107.734,248900005.0
2005-04-11 15:59:00,107.721,107.758,107.713,107.744,365200004.0
2005-04-11 16:00:00,107.765,107.772,107.753,107.762,275899998.0
2005-04-11 16:01:00,107.78,107.798,107.775,107.798,273399998.0
2005-04-11 16:02:00,107.784,107.81,107.774,107.797,143499998.0
2005-04-11 16:03:00,107.771,107.791,107.761,107.778,262500002.0
2005-04-11 16:04:00,107.784,107.809,107.772,107.781,287499996.0
2005-04-11 16:05:00,107.774,107.792,107.771,107.771,192799998.0
2005-04-11 16:06:00,107.783,107.792,107.772,107.783,228799997.0
2005-04-11 16:07:00,107.786,107.789,107.769,107.774,166100002.0
2005-04-11 16:08:00,107.766,107.796,107.757,107.788,276000000.0
2005-04-11 16:09:00,107.783,107.792,107.757,107.757,187799999.0
2005-04-11 16:10:00,107.766,107.777,107.75,107.761,235200001.0
2005-04-11 16:11:00,107.773,107.778,107.747,107.748,133299999.0
2005-04-11 16:12:00,107.751,107.771,107.742,107.768,198699999.0
2005-04-11 16:13:00,107.781,107.781,107.719,107.736,162299999.0
2005-04-11 16:14:00,107.751,107.767,107.743,107.756,112200001.0
2005-04-11 16:15:00,107.756,107.765,107.744,107.765,247800003.0
2005-04-11 16:16:00,107.752,107.765,107.731,107.731,323200000.0
2005-04-11 16:17:00,107.729,107.742,107.724,107.732,202300005.0
2005-04-11 16:18:00,107.75,107.762,107.741,107.75,105800000.0
2005-04-11 16:19:00,107.774,107.795,107.77,107.78,312400003.0
2005-04-11 16:20:00,107.803,107.846,107.803,107.834,148399998.0
2005-04-11 16:21:00,107.823,107.846,107.816,107.837,256700001.0
2005-04-11 16:22:00,107.836,107.85,107.816,107.824,100099999.0
2005-04-11 16:23:00,107.817,107.83,107.812,107.828,320100000.0
2005-04-11 16:24:00,107.814,107.893,107.814,107.893,159599999.0
2005-04-11 16:25:00,107.894,107.912,107.873,107.896,78100001.0
2005-04-11 16:26:00,107.874,107.885,107.843,107.854,385100002.0
2005-04-11 16:27:00,107.864,107.87,107.828,107.833,318300000.0
2005-04-11 16:28:00,107.851,107.861,107.833,107.846,344999999.0
2005-04-11 16:29:00,107.861,107.866,107.828,107.833,254600003.0
2005-04-11 16:30:00,107.841,107.852,107.822,107.837,338599996.0
2005-04-11 16:31:00,107.838,107.846,107.828,107.838,238699997.0
2005-04-11 16:32:00,107.819,107.828,107.806,107.806,217900001.0
2005-04-11 16:33:00,107.789,107.83,107.786,107.826,381999992.0
2005-04-11 16:34:00,107.833,107.842,107.811,107.811,277799999.0
2005-04-11 16:35:00,107.821,107.825,107.784,107.798,367900002.0
2005-04-11 16:36:00,107.809,107.809,107.776,107.779,406899994.0
2005-04-11 16:37:00,107.791,107.807,107.78,107.807,348999994.0
2005-04-11 16:38:00,107.809,107.832,107.795,107.826,425700000.0
2005-04-11 16:39:00,107.823,107.832,107.793,107.8,258499998.0
2005-04-11 16:40:00,107.803,107.809,107.773,107.788,200800002.0
2005-04-11 16:41:00,107.801,107.801,107.774,107.798,293600004.0
2005-04-11 16:42:00,107.787,107.801,107.78,107.797,317600004.0
2005-04-11 16:43:00,107.788,107.801,107.77,107.783,202100001.0
2005-04-11 16:44:00,107.776,107.793,107.76,107.789,351299993.0
2005-04-11 16:45:00,107.783,107.79,107.764,107.78,242499997.0
2005-04-11 16:46:00,107.783,107.787,107.754,107.784,240900003.0
2005-04-11 16:47:00,107.783,107.791,107.762,107.78,298200006.0
2005-04-11 16:48:00,107.781,107.804,107.777,107.794,153100002.0
2005-04-11 16:49:00,107.806,107.815,107.784,107.806,306300000.0
2005-04-11 16:50:00,107.813,107.82,107.794,107.803,380699997.0
2005-04-11 16:51:00,107.819,107.819,107.788,107.796,350699996.0
2005-04-11 16:52:00,107.803,107.813,107.791,107.813,195800000.0
2005-04-11 16:53:00,107.801,107.826,107.797,107.812,301000000.0
2005-04-11 16:54:00,107.816,107.831,107.799,107.813,289999999.0
2005-04-11 16:55:00,107.802,107.81,107.782,107.792,157500000.0
2005-04-11 16:56:00,107.793,107.822,107.792,107.811,145299996.0
2005-04-11 16:57:00,107.801,107.835,107.795,107.828,246899998.0
2005-04-11 16:58:00,107.833,107.84,107.828,107.829,363399991.0
2005-04-11 16:59:00,107.828,107.829,107.792,107.796,209200001.0
2005-04-11 17:00:00,107.811,107.817,107.771,107.793,420600000.0
2005-04-11 17:01:00,107.791,107.816,107.781,107.792,231799997.0
2005-04-11 17:02:00,107.803,107.811,107.794,107.794,282500006.0
2005-04-11 17:03:00,107.789,107.839,107.789,107.832,322599998.0
2005-04-11 17:04:00,107.835,107.842,107.827,107.836,250300003.0
2005-04-11 17:05:00,107.854,107.859,107.81,107.824,198399998.0
2005-04-11 17:06:00,107.834,107.892,107.832,107.888,316400009.0
2005-04-11 17:07:00,107.881,107.887,107.854,107.861,368099997.0
2005-04-11 17:08:00,107.854,107.872,107.841,107.856,370200000.0
2005-04-11 17:09:00,107.848,107.861,107.816,107.816,165199999.0
2005-04-11 17:10:00,107.807,107.824,107.791,107.805,186500001.0
2005-04-11 17:11:00,107.818,107.818,107.796,107.8,170299998.0
2005-04-11 17:12:00,107.813,107.82,107.777,107.787,201900002.0
2005-04-11 17:13:00,107.791,107.826,107.782,107.817,356700008.0
2005-04-11 17:14:00,107.836,107.86,107.832,107.86,221700002.0
2005-04-11 17:15:00,107.844,107.87,107.839,107.863,334799997.0
2005-04-11 17:16:00,107.851,107.864,107.84,107.86,227100002.0
2005-04-11 17:17:00,107.846,107.861,107.834,107.843,264600001.0
2005-04-11 17:18:00,107.829,107.858,107.829,107.843,231800000.0
2005-04-11 17:19:00,107.811,107.847,107.801,107.811,341300001.0
2005-04-11 17:20:00,107.811,107.811,107.783,107.796,175499998.0
2005-04-11 17:21:00,107.806,107.814,107.751,107.751,107000001.0
2005-04-11 17:22:00,107.753,107.774,107.75,107.769,221700002.0
2005-04-11 17:23:00,107.753,107.786,107.753,107.777,349699995.0
2005-04-11 17:24:00,107.773,107.804,107.772,107.793,262799994.0
2005-04-11 17:25:00,107.784,107.801,107.77,107.788,450900002.0
2005-04-11 17:26:00,107.782,107.785,107.759,107.762,198300006.0
2005-04-11 17:27:00,107.761,107.777,107.751,107.755,423199997.0
2005-04-11 17:28:00,107.754,107.773,107.743,107.77,202999996.0
2005-04-11 17:29:00,107.748,107.792,107.745,107.779,406599999.0
2005-04-11 17:30:00,107.765,107.785,107.765,107.772,333999999.0
2005-04-11 17:31:00,107.786,107.786,107.748,107.772,171000004.0
2005-04-11 17:32:00,107.791,107.796,107.77,107.775,209800004.0
2005-04-11 17:33:00,107.748,107.816,107.748,107.816,190700000.0
2005-04-11 17:34:00,107.813,107.822,107.791,107.812,245899999.0
2005-04-11 17:35:00,107.821,107.824,107.789,107.802,336200005.0
2005-04-11 17:36:00,107.806,107.822,107.801,107.816,239900002.0
2005-04-11 17:37:00,107.821,107.826,107.801,107.808,190999997.0
2005-04-11 17:38:00,107.811,107.829,107.795,107.829,150299999.0
2005-04-11 17:39:00,107.828,107.837,107.819,107.828,450599999.0
2005-04-11 17:40:00,107.846,107.846,107.823,107.844,291299996.0
2005-04-11 17:41:00,107.846,107.874,107.846,107.853,378999996.0
2005-04-11 17:42:00,107.874,107.884,107.856,107.865,200600000.0
2005-04-11 17:43:00,107.854,107.867,107.842,107.842,258199995.0
2005-04-11 17:44:00,107.844,107.854,107.826,107.849,109599997.0
2005-04-11 17:45:00,107.836,107.846,107.827,107.832,290999994.0
2005-04-11 17:46:00,107.849,107.856,107.804,107.83,329000000.0
2005-04-11 17:47:00,107.835,107.837,107.822,107.837,130999997.0
2005-04-11 17:48:00,107.841,107.852,107.831,107.844,328100001.0
2005-04-11 17:49:00,107.826,107.842,107.783,107.783,212099997.0
2005-04-11 17:50:00,107.782,107.799,107.74,107.751,426199999.0
2005-04-11 17:51:00,107.732,107.762,107.721,107.721,212999998.0
2005-04-11 17:52:00,107.73,107.767,107.73,107.751,311499998.0
2005-04-11 17:53:00,107.776,107.783,107.757,107.768,225999994.0
2005-04-11 17:54:00,107.801,107.817,107.796,107.815,198899997.0
2005-04-11 17:55:00,107.821,107.821,107.762,107.772,318100001.0
2005-04-11 17:56:00,107.771,107.79,107.76,107.781,347299994.0
2005-04-11 17:57:00,107.779,107.787,107.76,107.786,313300001.0
2005-04-11 17:58:00,107.773,107.8,107.771,107.782,350599996.0
2005-04-11 17:59:00,107.774,107.786,107.756,107.756,125499999.0
2005-04-11 18:00:00,107.759,107.779,107.75,107.779,348399998.0
2005-04-11 18:01:00,107.77,107.78,107.77,107.77,1931000004.0
2005-04-11 18:02:00,107.78,107.78,107.76,107.76,1931000004.0
2005-04-11 18:03:00,107.75,107.77,107.75,107.76,1931000004.0
2005-04-11 18:04:00,107.75,107.77,107.75,107.76,1931000004.0
2005-04-11 18:05:00,107.77,107.78,107.77,107.77,1931000004.0
2005-04-11 18:06:00,107.78,107.78,107.77,107.77,1931000004.0
2005-04-11 18:07:00,107.77,107.77,107.73,107.73,1931000004.0
2005-04-11 18:08:00,107.73,107.73,107.7,107.71,1931000004.0
2005-04-11 18:09:00,107.71,107.71,107.69,107.69,1931000004.0
2005-04-11 18:10:00,107.7,107.71,107.67,107.67,1931000004.0
2005-04-11 18:11:00,107.68,107.69,107.66,107.69,1931000004.0
2005-04-11 18:12:00,107.68,107.68,107.66,107.67,1931000004.0
2005-04-11 18:13:00,107.67,107.68,107.65,107.65,1931000004.0
2005-04-11 18:14:00,107.65,107.66,107.65,107.65,1931000004.0
2005-04-11 18:15:00,107.65,107.66,107.64,107.65,1931000004.0
2005-04-11 18:16:00,107.65,107.66,107.63,107.65,1931000004.0
2005-04-11 18:17:00,107.638,107.68,107.623,107.674,1931000004.0
2005-04-11 18:18:00,107.69,107.71,107.69,107.7,1886700000.0
2005-04-11 18:19:00,107.71,107.72,107.7,107.72,1886700000.0
2005-04-11 18:20:00,107.72,107.73,107.71,107.71,1886700000.0
2005-04-11 18:21:00,107.71,107.72,107.7,107.71,1886700000.0
2005-04-11 18:22:00,107.71,107.71,107.69,107.7,1886700000.0
2005-04-11 18:23:00,107.7,107.71,107.69,107.71,1886700000.0
2005-04-11 18:24:00,107.71,107.73,107.71,107.71,1886700000.0
2005-04-11 18:25:00,107.71,107.74,107.71,107.73,1886700000.0
2005-04-11 18:26:00,107.74,107.75,107.74,107.75,1886700000.0
2005-04-11 18:27:00,107.741,107.741,107.693,107.716,1886700000.0
2005-04-11 18:28:00,107.713,107.743,107.694,107.732,2116200004.0
2005-04-11 18:29:00,107.76,107.76,107.76,107.76,1879099999.0
2005-04-11 18:30:00,107.748,107.76,107.705,107.715,1879099999.0
2005-04-11 18:31:00,107.719,107.731,107.712,107.726,2089799995.0
2005-04-11 18:32:00,107.73,107.74,107.72,107.73,1364199984.0
2005-04-11 18:33:00,107.75,107.75,107.74,107.75,1364199984.0
2005-04-11 18:34:00,107.75,107.75,107.74,107.74,1364199984.0
2005-04-11 18:35:00,107.73,107.73,107.73,107.73,1364199984.0
2005-04-11 18:36:00,107.718,107.731,107.699,107.722,1364199984.0
2005-04-11 18:37:00,107.726,107.745,107.709,107.717,1430199992.0
2005-04-11 18:38:00,107.696,107.748,107.691,107.728,1273300011.0
2005-04-11 18:39:00,107.731,107.74,107.701,107.712,716199998.0
2005-04-11 18:40:00,107.734,107.74,107.7,107.733,1555900001.0
2005-04-11 18:41:00,107.718,107.733,107.699,107.726,1487600003.0
2005-04-11 18:42:00,107.721,107.721,107.681,107.701,1802900012.0
2005-04-11 18:43:00,107.711,107.733,107.696,107.709,1217000002.0
2005-04-11 18:44:00,107.704,107.722,107.693,107.699,821100005.0
2005-04-11 18:45:00,107.697,107.719,107.674,107.699,1681999991.0
2005-04-11 18:46:00,107.694,107.715,107.66,107.704,1300999994.0
2005-04-11 18:47:00,107.696,107.708,107.675,107.708,393700001.0
2005-04-11 18:48:00,107.715,107.726,107.703,107.703,687700009.0
2005-04-11 18:49:00,107.705,107.72,107.694,107.694,1063200011.0
2005-04-11 18:50:00,107.7,107.706,107.671,107.689,1899500022.0
2005-04-11 18:51:00,107.695,107.698,107.675,107.686,2085199999.0
2005-04-11 18:52:00,107.702,107.714,107.688,107.695,1988800009.0
2005-04-11 18:53:00,107.696,107.713,107.681,107.701,1760000007.0
2005-04-11 18:54:00,107.697,107.717,107.682,107.707,1696900014.0
2005-04-11 18:55:00,107.698,107.716,107.671,107.706,1772400001.0
2005-04-11 18:56:00,107.714,107.717,107.684,107.686,194300003.0
2005-04-11 18:57:00,107.703,107.723,107.666,107.704,975400002.0
2005-04-11 18:58:00,107.712,107.712,107.687,107.706,1309400015.0
2005-04-11 18:59:00,107.698,107.723,107.684,107.714,1692599999.0
2005-04-11 19:00:00,107.715,107.732,107.703,107.709,936800003.0
2005-04-11 19:01:00,107.711,107.719,107.691,107.691,617400009.0
2005-04-11 19:02:00,107.706,107.724,107.685,107.699,856899993.0
2005-04-11 19:03:00,107.707,107.717,107.681,107.681,1533900009.0
2005-04-11 19:04:00,107.698,107.718,107.685,107.705,1178600004.0
2005-04-11 19:05:00,107.708,107.72,107.691,107.706,937700000.0
2005-04-11 19:06:00,107.713,107.722,107.688,107.697,918500015.0
2005-04-11 19:07:00,107.73,107.74,107.73,107.74,1890900000.0
2005-04-11 19:08:00,107.722,107.722,107.688,107.711,1890900000.0
2005-04-11 19:09:00,107.705,107.722,107.688,107.71,593500008.0
2005-04-11 19:10:00,107.702,107.719,107.685,107.693,627599994.0
2005-04-11 19:11:00,107.694,107.712,107.679,107.708,577400008.0
2005-04-11 19:12:00,107.706,107.715,107.69,107.694,1120700009.0
2005-04-11 19:13:00,107.694,107.723,107.685,107.709,847199994.0
2005-04-11 19:14:00,107.707,107.72,107.697,107.702,813700011.0
2005-04-11 19:15:00,107.716,107.716,107.678,107.7,1689500015.0
2005-04-11 19:16:00,107.703,107.711,107.681,107.691,614400011.0
2005-04-11 19:17:00,107.7,107.71,107.677,107.686,1034199999.0
2005-04-11 19:18:00,107.679,107.703,107.666,107.685,677099999.0
2005-04-11 19:19:00,107.693,107.711,107.671,107.689,1444499998.0
2005-04-11 19:20:00,107.707,107.707,107.667,107.698,833600008.0
2005-04-11 19:21:00,107.691,107.712,107.669,107.694,1295799983.0
2005-04-11 19:22:00,107.684,107.709,107.675,107.701,748400002.0
2005-04-11 19:23:00,107.71,107.72,107.71,107.72,1417099995.0
2005-04-11 19:24:00,107.698,107.717,107.675,107.679,1417099995.0
2005-04-11 19:25:00,107.679,107.695,107.668,107.681,1734799999.0
2005-04-11 19:26:00,107.71,107.71,107.71,107.71,1049500000.0
2005-04-11 19:28:00,107.69,107.71,107.683,107.693,1049500000.0
2005-04-11 19:29:00,107.669,107.712,107.665,107.712,679200008.0
2005-04-11 19:30:00,107.713,107.715,107.684,107.698,1127299994.0
2005-04-11 19:31:00,107.702,107.709,107.665,107.686,1579799999.0
2005-04-11 19:32:00,107.681,107.701,107.673,107.678,1714899992.0
2005-04-11 19:33:00,107.696,107.701,107.68,107.689,1281299994.0
2005-04-11 19:34:00,107.696,107.703,107.683,107.703,1519500007.0
2005-04-11 19:35:00,107.677,107.698,107.663,107.686,969100000.0
2005-04-11 19:36:00,107.675,107.708,107.665,107.688,514900000.0
2005-04-11 19:37:00,107.704,107.71,107.683,107.684,164999998.0
2005-04-11 19:38:00,107.658,107.697,107.652,107.671,811499995.0
2005-04-11 19:39:00,107.673,107.689,107.66,107.669,1157500004.0
2005-04-11 19:40:00,107.694,107.699,107.655,107.674,920199999.0
2005-04-11 19:41:00,107.671,107.695,107.665,107.695,1096599999.0
2005-04-11 19:42:00,107.698,107.709,107.681,107.706,933400000.0
2005-04-11 19:43:00,107.689,107.699,107.679,107.681,436699993.0
2005-04-11 19:44:00,107.682,107.7,107.672,107.695,1084299996.0
2005-04-11 19:45:00,107.704,107.719,107.677,107.716,751600004.0
2005-04-11 19:46:00,107.68,107.719,107.68,107.711,1353199997.0
2005-04-11 19:47:00,107.699,107.703,107.667,107.67,528999999.0
2005-04-11 19:48:00,107.707,107.707,107.666,107.702,1169399999.0
2005-04-11 19:49:00,107.719,107.729,107.67,107.726,621700000.0
2005-04-11 19:50:00,107.719,107.747,107.697,107.725,609800001.0
2005-04-11 19:51:00,107.735,107.74,107.698,107.74,852600004.0
2005-04-11 19:52:00,107.736,107.75,107.709,107.717,924899990.0
2005-04-11 19:53:00,107.728,107.75,107.705,107.735,1217400010.0
2005-04-11 19:54:00,107.736,107.75,107.726,107.726,1585600005.0
2005-04-11 19:55:00,107.737,107.767,107.73,107.756,784099986.0
2005-04-11 19:56:00,107.756,107.756,107.733,107.746,902200004.0
2005-04-11 19:57:00,107.748,107.762,107.731,107.746,728499994.0
2005-04-11 19:58:00,107.75,107.777,107.733,107.761,1550900000.0
2005-04-11 19:59:00,107.766,107.778,107.747,107.764,801900001.0
2005-04-11 20:00:00,107.757,107.768,107.748,107.751,284600006.0
2005-04-11 20:01:00,107.749,107.777,107.728,107.756,875300000.0
2005-04-11 20:02:00,107.749,107.768,107.717,107.746,1070600016.0
2005-04-11 20:03:00,107.746,107.757,107.733,107.746,693700006.0
2005-04-11 20:04:00,107.746,107.759,107.721,107.721,899100009.0
2005-04-11 20:05:00,107.716,107.758,107.716,107.744,960900001.0
2005-04-11 20:06:00,107.75,107.758,107.721,107.746,1841099994.0
2005-04-11 20:07:00,107.744,107.794,107.743,107.782,1024600001.0
2005-04-11 20:08:00,107.773,107.801,107.773,107.779,887399996.0
2005-04-11 20:09:00,107.775,107.802,107.757,107.779,1053099998.0
2005-04-11 20:10:00,107.795,107.811,107.768,107.791,801699998.0
2005-04-11 20:11:00,107.779,107.799,107.745,107.786,1936800005.0
2005-04-11 20:12:00,107.8,107.8,107.78,107.78,975300000.0
2005-04-11 20:13:00,107.761,107.771,107.741,107.745,975300000.0
2005-04-11 20:14:00,107.775,107.775,107.705,107.71,1262299996.0
2005-04-11 20:15:00,107.72,107.755,107.72,107.73,1365700009.0
2005-04-11 20:16:00,107.731,107.75,107.715,107.75,996099992.0
2005-04-11 20:17:00,107.747,107.76,107.732,107.744,814599998.0
2005-04-11 20:18:00,107.741,107.758,107.74,107.751,119399998.0
2005-04-11 20:19:00,107.744,107.76,107.722,107.737,1256900005.0
2005-04-11 20:20:00,107.73,107.743,107.704,107.726,863899994.0
2005-04-11 20:21:00,107.719,107.749,107.713,107.721,1496300000.0
2005-04-11 20:22:00,107.711,107.741,107.697,107.732,1100199994.0
2005-04-11 20:23:00,107.742,107.745,107.693,107.711,1160299992.0
2005-04-11 20:24:00,107.72,107.75,107.712,107.712,716099994.0
2005-04-11 20:25:00,107.726,107.729,107.709,107.72,913500006.0
2005-04-11 20:26:00,107.739,107.744,107.711,107.728,790899992.0
2005-04-11 20:27:00,107.728,107.749,107.709,107.734,1204000004.0
2005-04-11 20:28:00,107.75,107.75,107.75,107.75,1795600006.0
2005-04-11 20:31:00,107.736,107.75,107.709,107.724,1795600006.0
2005-04-11 20:32:00,107.751,107.751,107.722,107.726,2044899996.0
2005-04-11 20:33:00,107.732,107.741,107.704,107.727,816600006.0
2005-04-11 20:34:00,107.729,107.743,107.724,107.736,688199993.0
2005-04-11 20:35:00,107.737,107.758,107.724,107.748,682699997.0
2005-04-11 20:36:00,107.739,107.748,107.721,107.744,455100004.0
2005-04-11 20:37:00,107.746,107.751,107.722,107.744,356400000.0
2005-04-11 20:38:00,107.736,107.758,107.7,107.734,971699995.0
2005-04-11 20:39:00,107.736,107.757,107.732,107.747,1120300002.0
2005-04-11 20:40:00,107.75,107.75,107.75,107.75,1055799999.0
2005-04-11 20:41:00,107.736,107.749,107.717,107.728,1055799999.0
2005-04-11 20:42:00,107.729,107.75,107.705,107.72,1261299994.0
2005-04-11 20:43:00,107.709,107.74,107.705,107.734,1720199988.0
2005-04-11 20:44:00,107.726,107.737,107.673,107.691,1811800003.0
2005-04-11 20:45:00,107.735,107.735,107.694,107.703,1294699995.0
2005-04-11 20:46:00,107.71,107.725,107.68,107.708,1257300005.0
2005-04-11 20:47:00,107.704,107.716,107.679,107.703,2106699994.0
2005-04-11 20:48:00,107.721,107.723,107.68,107.68,1070499993.0
2005-04-11 20:49:00,107.702,107.725,107.686,107.695,1280299997.0
2005-04-11 20:50:00,107.707,107.72,107.682,107.684,1391100007.0
2005-04-11 20:51:00,107.702,107.731,107.7,107.717,702000003.0
2005-04-11 20:52:00,107.709,107.721,107.698,107.712,284899996.0
2005-04-11 20:53:00,107.706,107.733,107.685,107.706,1459499992.0
2005-04-11 20:54:00,107.714,107.727,107.686,107.691,462199997.0
2005-04-11 20:55:00,107.721,107.749,107.707,107.723,1902199994.0
2005-04-11 20:56:00,107.744,107.744,107.718,107.734,672999998.0
2005-04-11 20:57:00,107.739,107.758,107.715,107.728,1511500000.0
2005-04-11 20:58:00,107.75,107.75,107.73,107.73,1093000008.0
2005-04-11 20:59:00,107.73,107.73,107.69,107.71,1093000008.0
2005-04-11 21:00:00,107.71,107.72,107.7,107.72,1093000008.0
2005-04-11 21:01:00,107.698,107.735,107.689,107.731,1093000008.0
2005-04-11 21:02:00,107.714,107.746,107.707,107.713,867100002.0
2005-04-11 21:03:00,107.747,107.747,107.721,107.724,1196000016.0
2005-04-11 21:04:00,107.719,107.729,107.713,107.726,474099999.0
2005-04-11 21:05:00,107.742,107.746,107.705,107.737,623199997.0
2005-04-11 21:06:00,107.735,107.767,107.724,107.749,723100000.0
2005-04-11 21:07:00,107.751,107.77,107.729,107.762,1366399994.0
2005-04-11 21:08:00,107.764,107.787,107.746,107.766,795599993.0
2005-04-11 21:09:00,107.76,107.78,107.74,107.78,262499998.0
2005-04-11 21:10:00,107.779,107.812,107.765,107.791,611700002.0
2005-04-11 21:11:00,107.771,107.804,107.767,107.797,232200000.0
2005-04-11 21:12:00,107.794,107.815,107.77,107.796,539700003.0
2005-04-11 21:13:00,107.783,107.802,107.756,107.756,851799991.0
2005-04-11 21:14:00,107.786,107.8,107.76,107.771,1763799984.0
2005-04-11 21:15:00,107.776,107.784,107.749,107.778,1254699987.0
2005-04-11 21:16:00,107.756,107.771,107.743,107.755,985299999.0
2005-04-11 21:17:00,107.764,107.785,107.751,107.769,1844199998.0
2005-04-11 21:18:00,107.774,107.784,107.759,107.776,1205399997.0
2005-04-11 21:19:00,107.78,107.791,107.764,107.768,1436299980.0
2005-04-11 21:20:00,107.778,107.81,107.763,107.786,1608400015.0
2005-04-11 21:21:00,107.78,107.817,107.774,107.809,852000007.0
2005-04-11 21:22:00,107.811,107.83,107.789,107.805,1675699981.0
2005-04-11 21:23:00,107.805,107.835,107.791,107.833,969600009.0
2005-04-11 21:24:00,107.824,107.83,107.801,107.813,1690999985.0
2005-04-11 21:25:00,107.807,107.82,107.77,107.781,1580700004.0
2005-04-11 21:26:00,107.792,107.826,107.78,107.795,883000015.0
2005-04-11 21:27:00,107.805,107.816,107.796,107.808,666500000.0
2005-04-11 21:28:00,107.803,107.816,107.77,107.798,490899993.0
2005-04-11 21:29:00,107.799,107.804,107.78,107.796,741399994.0
2005-04-11 21:30:00,107.806,107.806,107.776,107.801,929799998.0
2005-04-11 21:31:00,107.796,107.831,107.795,107.812,261200000.0
2005-04-11 21:32:00,107.826,107.841,107.812,107.82,979999998.0
2005-04-11 21:33:00,107.846,107.859,107.827,107.838,583199999.0
2005-04-11 21:34:00,107.846,107.858,107.811,107.829,483099998.0
2005-04-11 21:35:00,107.838,107.838,107.814,107.829,354299995.0
2005-04-11 21:36:00,107.832,107.841,107.81,107.811,503900005.0
2005-04-11 21:37:00,107.821,107.832,107.807,107.813,818799992.0
2005-04-11 21:38:00,107.83,107.842,107.821,107.825,180200003.0
2005-04-11 21:39:00,107.827,107.842,107.812,107.835,728700004.0
2005-04-11 21:40:00,107.841,107.846,107.808,107.824,452699995.0
2005-04-11 21:41:00,107.821,107.832,107.819,107.829,816099989.0
2005-04-11 21:42:00,107.821,107.85,107.815,107.843,938400000.0
2005-04-11 21:43:00,107.841,107.859,107.828,107.851,403800003.0
2005-04-11 21:44:00,107.844,107.844,107.797,107.834,1318700005.0
2005-04-11 21:45:00,107.827,107.85,107.807,107.824,711099999.0
2005-04-11 21:46:00,107.817,107.824,107.783,107.806,806099994.0
2005-04-11 21:47:00,107.801,107.82,107.784,107.793,541799994.0
2005-04-11 21:48:00,107.806,107.827,107.79,107.79,1046499998.0
2005-04-11 21:49:00,107.805,107.821,107.79,107.805,624800000.0
2005-04-11 21:50:00,107.799,107.825,107.789,107.811,318999997.0
2005-04-11 21:51:00,107.804,107.815,107.787,107.797,360100002.0
2005-04-11 21:52:00,107.791,107.805,107.785,107.799,287900004.0
2005-04-11 21:53:00,107.808,107.82,107.795,107.814,370100007.0
2005-04-11 21:54:00,107.8,107.807,107.777,107.804,553200008.0
2005-04-11 21:55:00,107.797,107.827,107.789,107.824,355200006.0
2005-04-11 21:56:00,107.835,107.835,107.797,107.82,471999997.0
2005-04-11 21:57:00,107.833,107.837,107.812,107.825,297999999.0
2005-04-11 21:58:00,107.814,107.841,107.809,107.832,230900002.0
2005-04-11 21:59:00,107.826,107.837,107.802,107.812,493800004.0
2005-04-11 22:00:00,107.813,107.837,107.803,107.806,978099992.0
2005-04-11 22:01:00,107.806,107.838,107.794,107.815,1094399993.0
2005-04-11 22:02:00,107.833,107.847,107.778,107.809,854200006.0
2005-04-11 22:03:00,107.824,107.857,107.821,107.842,370899999.0
2005-04-11 22:04:00,107.838,107.858,107.817,107.846,639599999.0
2005-04-11 22:05:00,107.859,107.865,107.843,107.858,166800003.0
2005-04-11 22:06:00,107.838,107.875,107.837,107.856,288800002.0
2005-04-11 22:07:00,107.855,107.865,107.834,107.859,433700001.0
2005-04-11 22:08:00,107.834,107.854,107.828,107.828,384000004.0
2005-04-11 22:09:00,107.839,107.857,107.829,107.848,200200005.0
2005-04-11 22:10:00,107.861,107.861,107.827,107.846,179200004.0
2005-04-11 22:11:00,107.833,107.858,107.819,107.854,532300004.0
2005-04-11 22:12:00,107.843,107.851,107.832,107.833,284400006.0
2005-04-11 22:13:00,107.859,107.859,107.831,107.841,419900006.0
2005-04-11 22:14:00,107.841,107.849,107.829,107.837,366699998.0
2005-04-11 22:15:00,107.836,107.849,107.829,107.839,236600002.0
2005-04-11 22:16:00,107.827,107.844,107.813,107.834,768100003.0
2005-04-11 22:17:00,107.836,107.864,107.836,107.86,231799997.0
2005-04-11 22:18:00,107.849,107.851,107.83,107.833,328499995.0
2005-04-11 22:19:00,107.843,107.859,107.826,107.841,424199992.0
2005-04-11 22:20:00,107.849,107.849,107.83,107.833,156199998.0
2005-04-11 22:21:00,107.853,107.858,107.819,107.832,266300001.0
2005-04-11 22:22:00,107.839,107.841,107.815,107.823,178900001.0
2005-04-11 22:23:00,107.821,107.822,107.794,107.799,113900000.0
2005-04-11 22:24:00,107.799,107.813,107.786,107.797,363700002.0
2005-04-11 22:25:00,107.811,107.813,107.793,107.804,237399996.0
2005-04-11 22:26:00,107.808,107.815,107.79,107.803,213100000.0
2005-04-11 22:27:00,107.806,107.826,107.785,107.816,1096900002.0
2005-04-11 22:28:00,107.801,107.817,107.793,107.8,387600001.0
2005-04-11 22:29:00,107.787,107.811,107.781,107.804,235899995.0
2005-04-11 22:30:00,107.776,107.798,107.772,107.781,203400003.0
2005-04-11 22:31:00,107.795,107.801,107.78,107.78,146899999.0
2005-04-11 22:32:00,107.799,107.811,107.787,107.801,301799998.0
2005-04-11 22:33:00,107.796,107.823,107.788,107.809,799299991.0
2005-04-11 22:34:00,107.794,107.817,107.782,107.803,989899995.0
2005-04-11 22:35:00,107.814,107.814,107.78,107.799,358400000.0
2005-04-11 22:36:00,107.808,107.812,107.782,107.792,828600000.0
2005-04-11 22:37:00,107.806,107.816,107.801,107.802,263699998.0
2005-04-11 22:38:00,107.82,107.82,107.79,107.801,224100000.0
2005-04-11 22:39:00,107.803,107.816,107.786,107.808,438300007.0
2005-04-11 22:40:00,107.801,107.807,107.79,107.793,544499999.0
2005-04-11 22:41:00,107.806,107.811,107.799,107.804,284400000.0
2005-04-11 22:42:00,107.808,107.826,107.806,107.806,232199998.0
2005-04-11 22:43:00,107.792,107.818,107.781,107.785,393200009.0
2005-04-11 22:44:00,107.786,107.823,107.782,107.814,141199999.0
2005-04-11 22:45:00,107.805,107.822,107.789,107.809,446599999.0
2005-04-11 22:46:00,107.805,107.813,107.777,107.777,333199994.0
2005-04-11 22:47:00,107.803,107.805,107.785,107.787,149600000.0
2005-04-11 22:48:00,107.79,107.802,107.774,107.792,426800003.0
2005-04-11 22:49:00,107.796,107.801,107.77,107.789,242199998.0
2005-04-11 22:50:00,107.776,107.801,107.771,107.782,434699999.0
2005-04-11 22:51:00,107.788,107.799,107.768,107.774,266300001.0
2005-04-11 22:52:00,107.788,107.803,107.774,107.792,298499995.0
2005-04-11 22:53:00,107.795,107.814,107.778,107.783,466600003.0
2005-04-11 22:54:00,107.779,107.808,107.768,107.808,213000001.0
2005-04-11 22:55:00,107.806,107.816,107.79,107.799,303000003.0
2005-04-11 22:56:00,107.801,107.822,107.791,107.799,160100002.0
2005-04-11 22:57:00,107.802,107.816,107.798,107.806,347500004.0
2005-04-11 22:58:00,107.823,107.841,107.803,107.821,90099999.0
2005-04-11 22:59:00,107.82,107.858,107.812,107.816,406400004.0
2005-04-11 23:00:00,107.809,107.838,107.796,107.796,371199993.0
2005-04-11 23:01:00,107.808,107.808,107.773,107.784,251400001.0
2005-04-11 23:02:00,107.753,107.772,107.735,107.756,316699998.0
2005-04-11 23:03:00,107.768,107.781,107.75,107.752,153799999.0
2005-04-11 23:04:00,107.751,107.781,107.745,107.751,238600000.0
2005-04-11 23:05:00,107.753,107.791,107.737,107.737,155899999.0
2005-04-11 23:06:00,107.751,107.765,107.744,107.748,435400005.0
2005-04-11 23:07:00,107.771,107.775,107.744,107.749,369200004.0
2005-04-11 23:08:00,107.757,107.757,107.731,107.744,225899998.0
2005-04-11 23:09:00,107.759,107.765,107.733,107.738,256299997.0
2005-04-11 23:10:00,107.739,107.764,107.739,107.751,256899995.0
2005-04-11 23:11:00,107.743,107.773,107.742,107.764,214500000.0
2005-04-11 23:12:00,107.762,107.764,107.742,107.764,158099996.0
2005-04-11 23:13:00,107.728,107.777,107.728,107.772,115000002.0
2005-04-11 23:14:00,107.754,107.765,107.733,107.746,139900001.0
2005-04-11 23:15:00,107.742,107.771,107.742,107.766,270199998.0
2005-04-11 23:16:00,107.749,107.764,107.736,107.741,224200002.0
2005-04-11 23:17:00,107.728,107.761,107.728,107.742,212300001.0
2005-04-11 23:18:00,107.738,107.764,107.738,107.753,221599996.0
2005-04-11 23:19:00,107.755,107.772,107.754,107.757,163200002.0
2005-04-11 23:20:00,107.746,107.771,107.742,107.768,273199997.0
2005-04-11 23:21:00,107.741,107.772,107.741,107.756,383400006.0
2005-04-11 23:22:00,107.757,107.773,107.752,107.756,254199998.0
2005-04-11 23:23:00,107.766,107.779,107.74,107.74,256900000.0
2005-04-11 23:24:00,107.755,107.765,107.737,107.758,419900002.0
2005-04-11 23:25:00,107.771,107.777,107.748,107.756,230699996.0
2005-04-11 23:26:00,107.741,107.753,107.736,107.749,213700000.0
2005-04-11 23:27:00,107.748,107.766,107.746,107.752,238299997.0
2005-04-11 23:28:00,107.771,107.794,107.761,107.789,354200001.0
2005-04-11 23:29:00,107.781,107.805,107.777,107.794,144500002.0
2005-04-11 23:30:00,107.781,107.81,107.781,107.789,267999997.0
2005-04-11 23:31:00,107.808,107.808,107.781,107.801,309499993.0
2005-04-11 23:32:00,107.801,107.801,107.773,107.799,230699996.0
2005-04-11 23:33:00,107.781,107.785,107.762,107.783,182300001.0
2005-04-11 23:34:00,107.778,107.781,107.752,107.757,170100001.0
2005-04-11 23:35:00,107.782,107.782,107.762,107.765,214700002.0
2005-04-11 23:36:00,107.783,107.783,107.755,107.771,309900000.0
2005-04-11 23:37:00,107.776,107.792,107.761,107.789,153200003.0
2005-04-11 23:38:00,107.771,107.79,107.77,107.788,187699999.0
2005-04-11 23:39:00,107.786,107.786,107.741,107.745,217799994.0
2005-04-11 23:40:00,107.746,107.774,107.741,107.751,136900001.0
2005-04-11 23:41:00,107.758,107.773,107.74,107.761,186800000.0
2005-04-11 23:42:00,107.763,107.772,107.747,107.756,196500000.0
2005-04-11 23:43:00,107.78,107.788,107.762,107.78,173399998.0
2005-04-11 23:44:00,107.772,107.772,107.758,107.769,152800003.0
2005-04-11 23:45:00,107.783,107.792,107.761,107.781,199400002.0
2005-04-11 23:46:00,107.786,107.795,107.78,107.795,382499996.0
2005-04-11 23:47:00,107.779,107.802,107.771,107.802,370600002.0
2005-04-11 23:48:00,107.793,107.803,107.778,107.803,477199999.0
2005-04-11 23:49:00,107.781,107.803,107.772,107.798,233200001.0
2005-04-11 23:50:00,107.766,107.805,107.766,107.801,347799998.0
2005-04-11 23:51:00,107.808,107.81,107.782,107.782,133299998.0
2005-04-11 23:52:00,107.803,107.807,107.777,107.777,320199998.0
2005-04-11 23:53:00,107.785,107.794,107.772,107.782,305900003.0
2005-04-11 23:54:00,107.783,107.804,107.77,107.776,322000008.0
2005-04-11 23:55:00,107.813,107.813,107.791,107.799,256400002.0
2005-04-11 23:56:00,107.806,107.812,107.79,107.807,200000000.0
2005-04-11 23:57:00,107.798,107.813,107.784,107.787,197300000.0
2005-04-11 23:58:00,107.813,107.822,107.798,107.809,218499996.0
2005-04-11 23:59:00,107.821,107.828,107.809,107.809,270999995.0
2005-04-12 00:00:00,107.817,107.831,107.813,107.82,169299998.0
2005-04-12 00:01:00,107.821,107.828,107.802,107.803,155000002.0
2005-04-12 00:02:00,107.819,107.834,107.812,107.812,119999997.0
2005-04-12 00:03:00,107.821,107.827,107.8,107.801,284500005.0
2005-04-12 00:04:00,107.807,107.826,107.802,107.821,200699996.0
2005-04-12 00:05:00,107.826,107.826,107.81,107.817,235099996.0
2005-04-12 00:06:00,107.809,107.818,107.795,107.817,243299995.0
2005-04-12 00:07:00,107.783,107.827,107.783,107.827,137000002.0
2005-04-12 00:08:00,107.831,107.839,107.813,107.816,170499999.0
2005-04-12 00:09:00,107.815,107.826,107.79,107.814,350500003.0
2005-04-12 00:10:00,107.816,107.824,107.785,107.8,335900000.0
2005-04-12 00:11:00,107.803,107.838,107.792,107.831,310399997.0
2005-04-12 00:12:00,107.824,107.829,107.803,107.805,243600003.0
2005-04-12 00:13:00,107.806,107.81,107.787,107.801,258100001.0
2005-04-12 00:14:00,107.798,107.815,107.783,107.789,194699999.0
2005-04-12 00:15:00,107.803,107.812,107.79,107.802,205900002.0
2005-04-12 00:16:00,107.803,107.817,107.799,107.805,165700002.0
2005-04-12 00:17:00,107.805,107.821,107.796,107.813,212499998.0
2005-04-12 00:18:00,107.806,107.82,107.801,107.817,209399996.0
2005-04-12 00:19:00,107.788,107.819,107.787,107.789,246000006.0
2005-04-12 00:20:00,107.807,107.826,107.807,107.825,338300004.0
2005-04-12 00:21:00,107.809,107.824,107.808,107.817,280100002.0
2005-04-12 00:22:00,107.797,107.823,107.797,107.816,176299999.0
2005-04-12 00:23:00,107.822,107.824,107.801,107.807,182400001.0
2005-04-12 00:24:00,107.789,107.802,107.775,107.792,315600003.0
2005-04-12 00:25:00,107.795,107.801,107.774,107.781,176199998.0
2005-04-12 00:26:00,107.791,107.795,107.764,107.773,239100000.0
2005-04-12 00:27:00,107.785,107.798,107.766,107.766,224500002.0
2005-04-12 00:28:00,107.786,107.797,107.776,107.794,241300002.0
2005-04-12 00:29:00,107.781,107.802,107.769,107.799,309900003.0
2005-04-12 00:30:00,107.793,107.808,107.789,107.802,235200004.0
2005-04-12 00:31:00,107.819,107.819,107.788,107.799,331000006.0
2005-04-12 00:32:00,107.796,107.814,107.796,107.805,134100001.0
2005-04-12 00:33:00,107.803,107.811,107.792,107.811,238100003.0
2005-04-12 00:34:00,107.783,107.804,107.77,107.8,322000010.0
2005-04-12 00:35:00,107.781,107.809,107.777,107.806,305199998.0
2005-04-12 00:36:00,107.786,107.796,107.78,107.785,213699997.0
2005-04-12 00:37:00,107.791,107.792,107.753,107.768,274999999.0
2005-04-12 00:38:00,107.765,107.777,107.765,107.777,147200002.0
2005-04-12 00:39:00,107.779,107.78,107.75,107.756,304700002.0
2005-04-12 00:40:00,107.765,107.779,107.749,107.76,261200001.0
2005-04-12 00:41:00,107.756,107.764,107.744,107.759,344399998.0
2005-04-12 00:42:00,107.778,107.778,107.745,107.753,331899998.0
2005-04-12 00:43:00,107.771,107.771,107.741,107.751,310400002.0
2005-04-12 00:44:00,107.744,107.766,107.737,107.745,175199999.0
2005-04-12 00:45:00,107.751,107.766,107.733,107.733,368200008.0
2005-04-12 00:46:00,107.744,107.768,107.74,107.757,134499996.0
2005-04-12 00:47:00,107.723,107.743,107.722,107.737,365299997.0
2005-04-12 00:48:00,107.726,107.746,107.72,107.746,260200002.0
2005-04-12 00:49:00,107.745,107.762,107.745,107.749,390900001.0
2005-04-12 00:50:00,107.761,107.773,107.756,107.757,162199999.0
2005-04-12 00:51:00,107.749,107.764,107.739,107.739,419699997.0
2005-04-12 00:52:00,107.762,107.776,107.759,107.767,388499998.0
2005-04-12 00:53:00,107.758,107.768,107.74,107.768,263700001.0
2005-04-12 00:54:00,107.758,107.767,107.748,107.75,184500000.0
2005-04-12 00:55:00,107.754,107.755,107.716,107.742,258600004.0
2005-04-12 00:56:00,107.754,107.76,107.717,107.732,278199999.0
2005-04-12 00:57:00,107.736,107.758,107.736,107.739,295400002.0
2005-04-12 00:58:00,107.733,107.758,107.732,107.757,262299999.0
2005-04-12 00:59:00,107.746,107.753,107.732,107.742,224500003.0
2005-04-12 01:00:00,107.743,107.745,107.706,107.712,279800005.0
2005-04-12 01:01:00,107.722,107.728,107.712,107.714,466100001.0
2005-04-12 01:02:00,107.731,107.744,107.705,107.716,328999994.0
2005-04-12 01:03:00,107.734,107.744,107.723,107.726,225599999.0
2005-04-12 01:04:00,107.721,107.737,107.71,107.717,383200007.0
2005-04-12 01:05:00,107.713,107.726,107.711,107.725,217800003.0
2005-04-12 01:06:00,107.709,107.732,107.701,107.721,167699999.0
2005-04-12 01:07:00,107.716,107.723,107.705,107.712,183200004.0
2005-04-12 01:08:00,107.698,107.722,107.695,107.695,246700001.0
2005-04-12 01:09:00,107.711,107.716,107.696,107.697,213800001.0
2005-04-12 01:10:00,107.721,107.725,107.697,107.702,223099997.0
2005-04-12 01:11:00,107.689,107.737,107.685,107.737,156199998.0
2005-04-12 01:12:00,107.726,107.734,107.703,107.72,224699997.0
2005-04-12 01:13:00,107.731,107.731,107.707,107.716,205499997.0
2005-04-12 01:14:00,107.729,107.73,107.701,107.726,278999999.0
2005-04-12 01:15:00,107.738,107.738,107.708,107.726,233200001.0
2005-04-12 01:16:00,107.741,107.741,107.716,107.73,160200000.0
2005-04-12 01:17:00,107.733,107.74,107.715,107.728,260000003.0
2005-04-12 01:18:00,107.739,107.746,107.73,107.742,260299999.0
2005-04-12 01:19:00,107.707,107.728,107.707,107.728,204399997.0
2005-04-12 01:20:00,107.714,107.745,107.71,107.738,176399998.0
2005-04-12 01:21:00,107.721,107.739,107.71,107.717,180100004.0
2005-04-12 01:22:00,107.741,107.757,107.725,107.756,188400004.0
2005-04-12 01:23:00,107.749,107.755,107.735,107.754,199100003.0
2005-04-12 01:24:00,107.751,107.765,107.745,107.752,249600006.0
2005-04-12 01:25:00,107.736,107.741,107.718,107.73,196100003.0
2005-04-12 01:26:00,107.733,107.742,107.715,107.715,208199996.0
2005-04-12 01:27:00,107.733,107.742,107.716,107.725,189599998.0
2005-04-12 01:28:00,107.735,107.755,107.731,107.731,143899997.0
2005-04-12 01:29:00,107.744,107.753,107.732,107.743,129500000.0
2005-04-12 01:30:00,107.734,107.756,107.734,107.745,187599999.0
2005-04-12 01:31:00,107.731,107.739,107.724,107.739,269899997.0
2005-04-12 01:32:00,107.736,107.743,107.718,107.734,124500002.0
2005-04-12 01:33:00,107.748,107.762,107.738,107.758,198399996.0
2005-04-12 01:34:00,107.736,107.746,107.726,107.739,504500004.0
2005-04-12 01:35:00,107.743,107.752,107.728,107.733,182299996.0
2005-04-12 01:36:00,107.754,107.758,107.72,107.726,331499997.0
2005-04-12 01:37:00,107.719,107.752,107.719,107.734,321100000.0
2005-04-12 01:38:00,107.723,107.732,107.709,107.722,236600000.0
2005-04-12 01:39:00,107.721,107.732,107.697,107.707,197700000.0
2005-04-12 01:40:00,107.731,107.733,107.693,107.693,169399996.0
2005-04-12 01:41:00,107.711,107.713,107.691,107.691,261200003.0
2005-04-12 01:42:00,107.709,107.717,107.695,107.695,206899999.0
2005-04-12 01:43:00,107.686,107.712,107.682,107.69,295200001.0
2005-04-12 01:44:00,107.686,107.694,107.655,107.663,228800003.0
2005-04-12 01:45:00,107.666,107.677,107.65,107.674,280700003.0
2005-04-12 01:46:00,107.678,107.692,107.667,107.676,546700001.0
2005-04-12 01:47:00,107.664,107.678,107.658,107.669,104899998.0
2005-04-12 01:48:00,107.684,107.696,107.676,107.693,233300003.0
2005-04-12 01:49:00,107.705,107.705,107.676,107.689,97999997.0
2005-04-12 01:50:00,107.676,107.689,107.671,107.682,264900003.0
2005-04-12 01:51:00,107.671,107.694,107.663,107.668,177799997.0
2005-04-12 01:52:00,107.671,107.675,107.647,107.647,330400008.0
2005-04-12 01:53:00,107.661,107.675,107.651,107.669,437699996.0
2005-04-12 01:54:00,107.666,107.677,107.66,107.674,173300002.0
2005-04-12 01:55:00,107.666,107.691,107.652,107.689,240900001.0
2005-04-12 01:56:00,107.661,107.708,107.657,107.675,197300001.0
2005-04-12 01:57:00,107.67,107.684,107.652,107.682,248299997.0
2005-04-12 01:58:00,107.681,107.686,107.657,107.662,214000000.0
2005-04-12 01:59:00,107.656,107.656,107.577,107.588,444800008.0
2005-04-12 02:00:00,107.588,107.601,107.569,107.575,228099998.0
2005-04-12 02:01:00,107.591,107.61,107.591,107.61,183300003.0
2005-04-12 02:02:00,107.598,107.612,107.595,107.612,421700002.0
2005-04-12 02:03:00,107.603,107.603,107.589,107.59,304400006.0
2005-04-12 02:04:00,107.598,107.604,107.568,107.57,278100005.0
2005-04-12 02:05:00,107.549,107.579,107.541,107.573,238000006.0
2005-04-12 02:06:00,107.573,107.604,107.567,107.594,149500003.0
2005-04-12 02:07:00,107.589,107.617,107.588,107.617,291200006.0
2005-04-12 02:08:00,107.613,107.621,107.584,107.585,154700001.0
2005-04-12 02:09:00,107.581,107.591,107.577,107.589,203599997.0
2005-04-12 02:10:00,107.576,107.579,107.539,107.558,291300001.0
2005-04-12 02:11:00,107.56,107.566,107.542,107.547,220000003.0
2005-04-12 02:12:00,107.556,107.57,107.543,107.569,256899996.0
2005-04-12 02:13:00,107.548,107.562,107.539,107.547,333600005.0
2005-04-12 02:14:00,107.556,107.56,107.551,107.555,259899995.0
2005-04-12 02:15:00,107.576,107.582,107.545,107.548,170700000.0
2005-04-12 02:16:00,107.549,107.563,107.536,107.553,285799997.0
2005-04-12 02:17:00,107.549,107.549,107.519,107.533,38600000.0
2005-04-12 02:18:00,107.538,107.559,107.532,107.551,270199999.0
2005-04-12 02:19:00,107.537,107.552,107.529,107.544,150199997.0
2005-04-12 02:20:00,107.543,107.552,107.526,107.536,223499998.0
2005-04-12 02:21:00,107.549,107.563,107.542,107.545,290999998.0
2005-04-12 02:22:00,107.553,107.562,107.537,107.548,300499996.0
2005-04-12 02:23:00,107.556,107.598,107.556,107.584,194399997.0
2005-04-12 02:24:00,107.583,107.6,107.577,107.6,165199997.0
2005-04-12 02:25:00,107.596,107.609,107.593,107.605,170000003.0
2005-04-12 02:26:00,107.599,107.614,107.585,107.602,396499997.0
2005-04-12 02:27:00,107.599,107.632,107.596,107.629,184000002.0
2005-04-12 02:28:00,107.609,107.621,107.598,107.609,346699997.0
2005-04-12 02:29:00,107.61,107.613,107.594,107.605,241700005.0
2005-04-12 02:30:00,107.621,107.626,107.604,107.608,290300000.0
2005-04-12 02:31:00,107.623,107.632,107.603,107.623,356900001.0
2005-04-12 02:32:00,107.628,107.644,107.613,107.632,229499999.0
2005-04-12 02:33:00,107.622,107.631,107.611,107.624,222899999.0
2005-04-12 02:34:00,107.629,107.646,107.62,107.646,294299998.0
2005-04-12 02:35:00,107.641,107.654,107.628,107.654,423599993.0
2005-04-12 02:36:00,107.629,107.65,107.619,107.649,244799997.0
2005-04-12 02:37:00,107.641,107.647,107.617,107.628,310099999.0
2005-04-12 02:38:00,107.634,107.677,107.629,107.67,362799998.0
2005-04-12 02:39:00,107.657,107.682,107.649,107.671,400399999.0
2005-04-12 02:40:00,107.643,107.67,107.628,107.658,338900002.0
2005-04-12 02:41:00,107.651,107.656,107.62,107.642,277000002.0
2005-04-12 02:42:00,107.639,107.658,107.639,107.644,208200000.0
2005-04-12 02:43:00,107.637,107.653,107.622,107.642,177699998.0
2005-04-12 02:44:00,107.631,107.653,107.622,107.641,291099998.0
2005-04-12 02:45:00,107.653,107.654,107.624,107.644,383000002.0
2005-04-12 02:46:00,107.644,107.651,107.628,107.629,289599998.0
2005-04-12 02:47:00,107.618,107.627,107.611,107.618,269700002.0
2005-04-12 02:48:00,107.629,107.646,107.613,107.626,362699996.0
2005-04-12 02:49:00,107.641,107.642,107.625,107.63,278300002.0
2005-04-12 02:50:00,107.623,107.642,107.615,107.64,255199999.0
2005-04-12 02:51:00,107.626,107.647,107.608,107.642,189199998.0
2005-04-12 02:52:00,107.639,107.649,107.622,107.63,260800003.0
2005-04-12 02:53:00,107.624,107.64,107.612,107.624,287700000.0
2005-04-12 02:54:00,107.643,107.655,107.626,107.626,214000001.0
2005-04-12 02:55:00,107.639,107.644,107.604,107.606,244699999.0
2005-04-12 02:56:00,107.618,107.63,107.598,107.619,264900002.0
2005-04-12 02:57:00,107.611,107.623,107.604,107.609,149300002.0
2005-04-12 02:58:00,107.609,107.613,107.58,107.58,80399999.0
2005-04-12 02:59:00,107.581,107.592,107.563,107.57,167000002.0
2005-04-12 03:00:00,107.571,107.586,107.566,107.577,278999995.0
2005-04-12 03:01:00,107.581,107.592,107.57,107.582,325099997.0
2005-04-12 03:02:00,107.579,107.588,107.572,107.584,249400004.0
2005-04-12 03:03:00,107.566,107.603,107.562,107.601,197300000.0
2005-04-12 03:04:00,107.59,107.603,107.574,107.586,323799999.0
2005-04-12 03:05:00,107.591,107.591,107.561,107.575,338899998.0
2005-04-12 03:06:00,107.573,107.582,107.555,107.563,290800000.0
2005-04-12 03:07:00,107.566,107.588,107.565,107.586,467600008.0
2005-04-12 03:08:00,107.574,107.597,107.561,107.588,300500002.0
2005-04-12 03:09:00,107.579,107.59,107.57,107.59,377700001.0
2005-04-12 03:10:00,107.584,107.604,107.58,107.594,185300000.0
2005-04-12 03:11:00,107.583,107.62,107.582,107.61,242699998.0
2005-04-12 03:12:00,107.603,107.606,107.577,107.577,198499996.0
2005-04-12 03:13:00,107.599,107.609,107.59,107.597,275899998.0
2005-04-12 03:14:00,107.591,107.591,107.563,107.574,183899999.0
2005-04-12 03:15:00,107.581,107.586,107.566,107.573,195300004.0
2005-04-12 03:16:00,107.569,107.595,107.553,107.586,390999997.0
2005-04-12 03:17:00,107.584,107.59,107.549,107.555,239000000.0
2005-04-12 03:18:00,107.553,107.559,107.532,107.537,264800005.0
2005-04-12 03:19:00,107.526,107.553,107.525,107.541,310100003.0
2005-04-12 03:20:00,107.541,107.551,107.529,107.543,190500005.0
2005-04-12 03:21:00,107.553,107.56,107.546,107.56,273400001.0
2005-04-12 03:22:00,107.576,107.587,107.555,107.573,275699998.0
2005-04-12 03:23:00,107.567,107.581,107.56,107.569,179000005.0
2005-04-12 03:24:00,107.591,107.597,107.556,107.574,200600003.0
2005-04-12 03:25:00,107.571,107.573,107.555,107.555,313400001.0
2005-04-12 03:26:00,107.556,107.58,107.545,107.574,254699995.0
2005-04-12 03:27:00,107.579,107.58,107.558,107.571,291500008.0
2005-04-12 03:28:00,107.563,107.572,107.561,107.569,272899998.0
2005-04-12 03:29:00,107.571,107.578,107.559,107.56,385200004.0
2005-04-12 03:30:00,107.571,107.585,107.544,107.553,149399998.0
2005-04-12 03:31:00,107.549,107.568,107.535,107.562,147300001.0
2005-04-12 03:32:00,107.558,107.572,107.549,107.563,375600001.0
2005-04-12 03:33:00,107.569,107.585,107.557,107.581,363199999.0
2005-04-12 03:34:00,107.573,107.6,107.572,107.585,217699998.0
2005-04-12 03:35:00,107.579,107.597,107.576,107.592,257200002.0
2005-04-12 03:36:00,107.606,107.616,107.59,107.602,205400004.0
2005-04-12 03:37:00,107.598,107.614,107.583,107.589,306299998.0
2005-04-12 03:38:00,107.608,107.609,107.586,107.593,253799996.0
2005-04-12 03:39:00,107.61,107.619,107.599,107.61,107600000.0
2005-04-12 03:40:00,107.621,107.621,107.591,107.603,246699997.0
2005-04-12 03:41:00,107.601,107.617,107.592,107.605,395700001.0
2005-04-12 03:42:00,107.594,107.609,107.58,107.604,161800002.0
2005-04-12 03:43:00,107.589,107.61,107.589,107.602,219199998.0
2005-04-12 03:44:00,107.609,107.616,107.574,107.583,319299996.0
2005-04-12 03:45:00,107.609,107.609,107.581,107.581,257899997.0
2005-04-12 03:46:00,107.589,107.597,107.582,107.597,184300004.0
2005-04-12 03:47:00,107.607,107.609,107.589,107.594,194599999.0
2005-04-12 03:48:00,107.583,107.605,107.581,107.598,302199998.0
2005-04-12 03:49:00,107.596,107.596,107.569,107.57,192899999.0
2005-04-12 03:50:00,107.573,107.592,107.571,107.583,339899994.0
2005-04-12 03:51:00,107.578,107.589,107.571,107.585,250900004.0
2005-04-12 03:52:00,107.581,107.583,107.566,107.568,232400004.0
2005-04-12 03:53:00,107.567,107.582,107.562,107.572,185199996.0
2005-04-12 03:54:00,107.562,107.577,107.561,107.567,131999999.0
2005-04-12 03:55:00,107.554,107.568,107.548,107.564,180600002.0
2005-04-12 03:56:00,107.549,107.566,107.53,107.547,251500002.0
2005-04-12 03:57:00,107.548,107.562,107.54,107.55,228899999.0
2005-04-12 03:58:00,107.539,107.556,107.534,107.549,299499996.0
2005-04-12 03:59:00,107.551,107.568,107.54,107.54,166400004.0
2005-04-12 04:00:00,107.565,107.573,107.543,107.553,306900003.0
2005-04-12 04:01:00,107.566,107.576,107.524,107.527,323899994.0
2005-04-12 04:02:00,107.533,107.572,107.533,107.569,240100001.0
2005-04-12 04:03:00,107.559,107.577,107.559,107.565,239499994.0
2005-04-12 04:04:00,107.554,107.568,107.547,107.567,330200002.0
2005-04-12 04:05:00,107.566,107.566,107.547,107.547,144400001.0
2005-04-12 04:06:00,107.573,107.581,107.542,107.548,192800006.0
2005-04-12 04:07:00,107.554,107.57,107.535,107.568,323999997.0
2005-04-12 04:08:00,107.559,107.57,107.54,107.552,192700001.0
2005-04-12 04:09:00,107.533,107.567,107.532,107.56,256500002.0
2005-04-12 04:10:00,107.544,107.558,107.533,107.552,339900001.0
2005-04-12 04:11:00,107.553,107.554,107.525,107.541,205500005.0
2005-04-12 04:12:00,107.546,107.562,107.531,107.562,126399999.0
2005-04-12 04:13:00,107.544,107.576,107.541,107.568,220999997.0
2005-04-12 04:14:00,107.553,107.576,107.551,107.561,243899999.0
2005-04-12 04:15:00,107.568,107.568,107.543,107.556,265500000.0
2005-04-12 04:16:00,107.539,107.549,107.525,107.541,343700004.0
2005-04-12 04:17:00,107.536,107.547,107.519,107.525,210200003.0
2005-04-12 04:18:00,107.524,107.53,107.485,107.495,187100003.0
2005-04-12 04:19:00,107.513,107.52,107.495,107.503,200599998.0
2005-04-12 04:20:00,107.521,107.527,107.5,107.5,194700002.0
2005-04-12 04:21:00,107.516,107.52,107.498,107.512,276900002.0
2005-04-12 04:22:00,107.529,107.536,107.515,107.522,307999993.0
2005-04-12 04:23:00,107.526,107.547,107.519,107.547,168000000.0
2005-04-12 04:24:00,107.527,107.539,107.513,107.538,207799994.0
2005-04-12 04:25:00,107.523,107.54,107.515,107.525,402800000.0
2005-04-12 04:26:00,107.532,107.544,107.519,107.526,329300001.0
2005-04-12 04:27:00,107.519,107.546,107.519,107.532,371499999.0
2005-04-12 04:28:00,107.509,107.526,107.506,107.507,159299995.0
2005-04-12 04:29:00,107.503,107.532,107.503,107.527,139500002.0
2005-04-12 04:30:00,107.523,107.533,107.499,107.507,228899996.0
2005-04-12 04:31:00,107.498,107.527,107.497,107.527,175800003.0
2005-04-12 04:32:00,107.517,107.535,107.514,107.523,272100002.0
2005-04-12 04:33:00,107.516,107.548,107.516,107.547,349400001.0
2005-04-12 04:34:00,107.513,107.557,107.51,107.557,272399994.0
2005-04-12 04:35:00,107.551,107.551,107.516,107.525,173500003.0
2005-04-12 04:36:00,107.547,107.548,107.518,107.536,183400001.0
2005-04-12 04:37:00,107.543,107.543,107.519,107.525,156300002.0
2005-04-12 04:38:00,107.521,107.541,107.511,107.531,306000002.0
2005-04-12 04:39:00,107.511,107.533,107.507,107.518,180699997.0
2005-04-12 04:40:00,107.541,107.542,107.515,107.522,256000002.0
2005-04-12 04:41:00,107.503,107.523,107.503,107.513,193900001.0
2005-04-12 04:42:00,107.529,107.535,107.513,107.513,265600001.0
2005-04-12 04:43:00,107.521,107.54,107.511,107.535,272499999.0
2005-04-12 04:44:00,107.538,107.55,107.516,107.516,241500000.0
2005-04-12 04:45:00,107.523,107.532,107.503,107.513,199300000.0
2005-04-12 04:46:00,107.521,107.525,107.486,107.497,156399999.0
2005-04-12 04:47:00,107.519,107.519,107.491,107.491,135000000.0
2005-04-12 04:48:00,107.511,107.515,107.475,107.499,204699996.0
2005-04-12 04:49:00,107.501,107.521,107.492,107.503,433499996.0
2005-04-12 04:50:00,107.496,107.524,107.496,107.513,191799999.0
2005-04-12 04:51:00,107.506,107.522,107.49,107.499,235100004.0
2005-04-12 04:52:00,107.498,107.513,107.489,107.5,210900002.0
2005-04-12 04:53:00,107.499,107.523,107.499,107.512,234800003.0
2005-04-12 04:54:00,107.531,107.533,107.514,107.531,159000004.0
2005-04-12 04:55:00,107.494,107.526,107.486,107.493,241799999.0
2005-04-12 04:56:00,107.503,107.512,107.486,107.49,101200000.0
2005-04-12 04:57:00,107.503,107.521,107.501,107.501,147400001.0
2005-04-12 04:58:00,107.524,107.533,107.506,107.529,277400000.0
2005-04-12 04:59:00,107.511,107.534,107.501,107.517,245000002.0
2005-04-12 05:00:00,107.511,107.54,107.505,107.52,163200003.0
2005-04-12 05:01:00,107.501,107.527,107.493,107.524,275500000.0
2005-04-12 05:02:00,107.523,107.531,107.521,107.531,143300000.0
2005-04-12 05:03:00,107.533,107.542,107.509,107.509,302800006.0
2005-04-12 05:04:00,107.524,107.532,107.513,107.513,398300003.0
2005-04-12 05:05:00,107.514,107.53,107.505,107.505,204300000.0
2005-04-12 05:06:00,107.536,107.545,107.511,107.521,299500002.0
2005-04-12 05:07:00,107.551,107.572,107.549,107.559,247799999.0
2005-04-12 05:08:00,107.576,107.576,107.543,107.564,334399993.0
2005-04-12 05:09:00,107.552,107.574,107.546,107.559,185800005.0
2005-04-12 05:10:00,107.539,107.553,107.529,107.552,333400007.0
2005-04-12 05:11:00,107.539,107.556,107.535,107.541,269200002.0
2005-04-12 05:12:00,107.544,107.559,107.535,107.537,382800000.0
2005-04-12 05:13:00,107.549,107.565,107.539,107.544,117400000.0
2005-04-12 05:14:00,107.551,107.565,107.546,107.56,201100000.0
2005-04-12 05:15:00,107.554,107.561,107.526,107.533,237499997.0
2005-04-12 05:16:00,107.569,107.569,107.533,107.545,227200000.0
2005-04-12 05:17:00,107.571,107.571,107.557,107.562,242300002.0
2005-04-12 05:18:00,107.568,107.568,107.55,107.56,206000003.0
2005-04-12 05:19:00,107.555,107.572,107.544,107.544,355700001.0
2005-04-12 05:20:00,107.571,107.576,107.551,107.573,291500004.0
2005-04-12 05:21:00,107.547,107.565,107.539,107.555,260599997.0
2005-04-12 05:22:00,107.573,107.574,107.537,107.547,230399997.0
2005-04-12 05:23:00,107.568,107.576,107.548,107.573,355799999.0
2005-04-12 05:24:00,107.593,107.593,107.57,107.579,114300001.0
2005-04-12 05:25:00,107.586,107.598,107.558,107.558,266700009.0
2005-04-12 05:26:00,107.583,107.598,107.571,107.584,345300001.0
2005-04-12 05:27:00,107.585,107.6,107.57,107.592,313900002.0
2005-04-12 05:28:00,107.581,107.594,107.571,107.577,177100002.0
2005-04-12 05:29:00,107.571,107.584,107.568,107.569,232899999.0
2005-04-12 05:30:00,107.591,107.592,107.569,107.575,257999993.0
2005-04-12 05:31:00,107.549,107.587,107.548,107.579,307499998.0
2005-04-12 05:32:00,107.575,107.593,107.562,107.563,211199996.0
2005-04-12 05:33:00,107.593,107.602,107.58,107.602,194800000.0
2005-04-12 05:34:00,107.596,107.605,107.563,107.563,313499999.0
2005-04-12 05:35:00,107.599,107.6,107.569,107.571,276199996.0
2005-04-12 05:36:00,107.593,107.604,107.579,107.6,339500002.0
2005-04-12 05:37:00,107.596,107.606,107.577,107.583,309699999.0
2005-04-12 05:38:00,107.571,107.597,107.566,107.585,77500001.0
2005-04-12 05:39:00,107.588,107.619,107.581,107.611,410399997.0
2005-04-12 05:40:00,107.594,107.601,107.568,107.59,281800000.0
2005-04-12 05:41:00,107.593,107.602,107.577,107.598,244300002.0
2005-04-12 05:42:00,107.588,107.597,107.587,107.587,207299999.0
2005-04-12 05:43:00,107.579,107.592,107.57,107.581,355600002.0
2005-04-12 05:44:00,107.586,107.59,107.559,107.566,274000006.0
2005-04-12 05:45:00,107.583,107.592,107.57,107.583,174500001.0
2005-04-12 05:46:00,107.593,107.595,107.569,107.576,315799999.0
2005-04-12 05:47:00,107.594,107.601,107.58,107.586,256399994.0
2005-04-12 05:48:00,107.589,107.609,107.589,107.598,348100003.0
2005-04-12 05:49:00,107.599,107.603,107.588,107.596,164399998.0
2005-04-12 05:50:00,107.586,107.607,107.582,107.598,249700003.0
2005-04-12 05:51:00,107.591,107.608,107.586,107.607,171999998.0
2005-04-12 05:52:00,107.598,107.605,107.584,107.584,460699998.0
2005-04-12 05:53:00,107.596,107.612,107.589,107.597,197200005.0
2005-04-12 05:54:00,107.614,107.615,107.583,107.596,141999998.0
2005-04-12 05:55:00,107.611,107.611,107.584,107.604,193299998.0
2005-04-12 05:56:00,107.606,107.615,107.593,107.601,338000001.0
2005-04-12 05:57:00,107.591,107.606,107.578,107.591,322099999.0
2005-04-12 05:58:00,107.599,107.604,107.583,107.597,424599999.0
2005-04-12 05:59:00,107.617,107.617,107.587,107.593,296299997.0
2005-04-12 06:00:00,107.613,107.622,107.586,107.593,210600002.0
2005-04-12 06:01:00,107.592,107.6,107.56,107.584,207000002.0
2005-04-12 06:02:00,107.591,107.6,107.572,107.581,267400000.0
2005-04-12 06:03:00,107.584,107.594,107.575,107.578,166100000.0
2005-04-12 06:04:00,107.579,107.594,107.579,107.593,232899993.0
2005-04-12 06:05:00,107.576,107.594,107.57,107.586,407400001.0
2005-04-12 06:06:00,107.573,107.598,107.559,107.589,356700006.0
2005-04-12 06:07:00,107.584,107.585,107.575,107.585,261200003.0
2005-04-12 06:08:00,107.589,107.598,107.573,107.591,207600003.0
2005-04-12 06:09:00,107.593,107.602,107.58,107.591,303199996.0
2005-04-12 06:10:00,107.594,107.606,107.573,107.581,278099999.0
2005-04-12 06:11:00,107.583,107.602,107.572,107.599,477100002.0
2005-04-12 06:12:00,107.601,107.61,107.585,107.593,283700001.0
2005-04-12 06:13:00,107.574,107.604,107.574,107.597,227299994.0
2005-04-12 06:14:00,107.583,107.604,107.582,107.604,282200001.0
2005-04-12 06:15:00,107.606,107.615,107.583,107.602,206799998.0
2005-04-12 06:16:00,107.607,107.607,107.579,107.581,163500003.0
2005-04-12 06:17:00,107.619,107.62,107.586,107.598,323400004.0
2005-04-12 06:18:00,107.597,107.616,107.593,107.595,243900001.0
2005-04-12 06:19:00,107.611,107.622,107.607,107.609,175999999.0
2005-04-12 06:20:00,107.62,107.642,107.607,107.614,160200001.0
2005-04-12 06:21:00,107.601,107.647,107.601,107.634,223500001.0
2005-04-12 06:22:00,107.604,107.641,107.604,107.619,363200003.0
2005-04-12 06:23:00,107.627,107.628,107.596,107.61,197399993.0
2005-04-12 06:24:00,107.614,107.623,107.609,107.609,224800003.0
2005-04-12 06:25:00,107.606,107.619,107.588,107.611,509900008.0
2005-04-12 06:26:00,107.599,107.615,107.583,107.595,316700001.0
2005-04-12 06:27:00,107.603,107.611,107.58,107.593,303299998.0
2005-04-12 06:28:00,107.606,107.613,107.585,107.593,282999999.0
2005-04-12 06:29:00,107.591,107.608,107.59,107.595,306000008.0
2005-04-12 06:30:00,107.586,107.607,107.581,107.606,327400000.0
2005-04-12 06:31:00,107.587,107.609,107.587,107.607,122900001.0
2005-04-12 06:32:00,107.609,107.61,107.564,107.582,236299995.0
2005-04-12 06:33:00,107.586,107.586,107.565,107.565,203700002.0
2005-04-12 06:34:00,107.575,107.628,107.575,107.621,184100000.0
2005-04-12 06:35:00,107.619,107.621,107.59,107.591,316600001.0
2005-04-12 06:36:00,107.606,107.614,107.571,107.592,232000001.0
2005-04-12 06:37:00,107.598,107.622,107.598,107.622,195000001.0
2005-04-12 06:38:00,107.606,107.606,107.575,107.587,228800003.0
2005-04-12 06:39:00,107.589,107.613,107.576,107.576,360799998.0
2005-04-12 06:40:00,107.601,107.603,107.589,107.6,115799996.0
2005-04-12 06:41:00,107.596,107.608,107.586,107.595,156400004.0
2005-04-12 06:42:00,107.612,107.614,107.593,107.598,306900006.0
2005-04-12 06:43:00,107.593,107.607,107.59,107.601,334699997.0
2005-04-12 06:44:00,107.605,107.609,107.588,107.601,242300004.0
2005-04-12 06:45:00,107.593,107.611,107.579,107.585,405899994.0
2005-04-12 06:46:00,107.619,107.619,107.58,107.585,204300003.0
2005-04-12 06:47:00,107.605,107.616,107.601,107.606,294300001.0
2005-04-12 06:48:00,107.601,107.611,107.583,107.589,269100002.0
2005-04-12 06:49:00,107.606,107.631,107.606,107.624,184199997.0
2005-04-12 06:50:00,107.629,107.629,107.603,107.618,182800004.0
2005-04-12 06:51:00,107.611,107.623,107.599,107.609,219600001.0
2005-04-12 06:52:00,107.611,107.611,107.595,107.606,320199997.0
2005-04-12 06:53:00,107.616,107.627,107.606,107.61,93899999.0
2005-04-12 06:54:00,107.619,107.621,107.593,107.593,169399999.0
2005-04-12 06:55:00,107.606,107.615,107.601,107.615,323400001.0
2005-04-12 06:56:00,107.613,107.619,107.59,107.598,248600004.0
2005-04-12 06:57:00,107.621,107.621,107.599,107.612,214799999.0
2005-04-12 06:58:00,107.618,107.626,107.593,107.598,225799999.0
2005-04-12 06:59:00,107.621,107.621,107.58,107.586,271699995.0
2005-04-12 07:00:00,107.611,107.628,107.595,107.602,287099999.0
2005-04-12 07:01:00,107.589,107.624,107.585,107.619,268999993.0
2005-04-12 07:02:00,107.609,107.625,107.6,107.613,258999998.0
2005-04-12 07:03:00,107.615,107.626,107.583,107.583,218400003.0
2005-04-12 07:04:00,107.609,107.62,107.603,107.611,176099994.0
2005-04-12 07:05:00,107.624,107.63,107.584,107.596,243599999.0
2005-04-12 07:06:00,107.611,107.616,107.582,107.595,250999999.0
2005-04-12 07:07:00,107.613,107.613,107.585,107.609,131599997.0
2005-04-12 07:08:00,107.601,107.619,107.585,107.593,215699997.0
2005-04-12 07:09:00,107.603,107.61,107.585,107.588,229099994.0
2005-04-12 07:10:00,107.6,107.612,107.588,107.588,210499998.0
2005-04-12 07:11:00,107.592,107.608,107.582,107.605,196799998.0
2005-04-12 07:12:00,107.603,107.61,107.581,107.594,181300001.0
2005-04-12 07:13:00,107.591,107.617,107.585,107.617,176299999.0
2005-04-12 07:14:00,107.612,107.612,107.583,107.597,79399999.0
2005-04-12 07:15:00,107.599,107.611,107.585,107.593,272600002.0
2005-04-12 07:16:00,107.591,107.6,107.578,107.578,228600001.0
2005-04-12 07:17:00,107.603,107.612,107.586,107.597,267199999.0
2005-04-12 07:18:00,107.611,107.611,107.581,107.582,186900003.0
2005-04-12 07:19:00,107.596,107.608,107.581,107.597,294700000.0
2005-04-12 07:20:00,107.593,107.601,107.561,107.565,237899998.0
2005-04-12 07:21:00,107.584,107.601,107.574,107.592,176699996.0
2005-04-12 07:22:00,107.586,107.605,107.579,107.588,232099998.0
2005-04-12 07:23:00,107.582,107.587,107.573,107.577,146600001.0
2005-04-12 07:24:00,107.594,107.601,107.566,107.58,203200001.0
2005-04-12 07:25:00,107.595,107.607,107.594,107.601,360299996.0
2005-04-12 07:26:00,107.598,107.598,107.577,107.588,244000005.0
2005-04-12 07:27:00,107.594,107.613,107.588,107.59,241200003.0
2005-04-12 07:28:00,107.593,107.604,107.591,107.6,108400003.0
2005-04-12 07:29:00,107.586,107.615,107.585,107.608,330799997.0
2005-04-12 07:30:00,107.598,107.612,107.593,107.597,196099996.0
2005-04-12 07:31:00,107.62,107.62,107.594,107.605,149500000.0
2005-04-12 07:32:00,107.623,107.625,107.603,107.611,301799995.0
2005-04-12 07:33:00,107.601,107.622,107.594,107.615,214500003.0
2005-04-12 07:34:00,107.62,107.628,107.593,107.598,271499996.0
2005-04-12 07:35:00,107.578,107.598,107.569,107.569,209800003.0
2005-04-12 07:36:00,107.584,107.598,107.576,107.598,227200001.0
2005-04-12 07:37:00,107.596,107.606,107.592,107.606,329399999.0
2005-04-12 07:38:00,107.591,107.603,107.581,107.596,331600000.0
2005-04-12 07:39:00,107.596,107.612,107.586,107.61,278400004.0
2005-04-12 07:40:00,107.585,107.616,107.585,107.614,431999995.0
2005-04-12 07:41:00,107.598,107.601,107.589,107.594,215500000.0
2005-04-12 07:42:00,107.613,107.622,107.602,107.602,317500000.0
2005-04-12 07:43:00,107.618,107.618,107.588,107.609,171299994.0
2005-04-12 07:44:00,107.619,107.619,107.586,107.611,348200000.0
2005-04-12 07:45:00,107.614,107.619,107.59,107.619,175699994.0
2005-04-12 07:46:00,107.623,107.625,107.599,107.601,343100000.0
2005-04-12 07:47:00,107.568,107.619,107.568,107.605,109100003.0
2005-04-12 07:48:00,107.598,107.62,107.591,107.599,328200005.0
2005-04-12 07:49:00,107.604,107.624,107.596,107.602,302099996.0
2005-04-12 07:50:00,107.589,107.606,107.589,107.606,113100001.0
2005-04-12 07:51:00,107.626,107.634,107.617,107.631,188200001.0
2005-04-12 07:52:00,107.638,107.648,107.615,107.615,266700003.0
2005-04-12 07:53:00,107.611,107.645,107.605,107.642,58300001.0
2005-04-12 07:54:00,107.629,107.663,107.626,107.656,264600000.0
2005-04-12 07:55:00,107.641,107.661,107.635,107.65,351499999.0
2005-04-12 07:56:00,107.638,107.655,107.626,107.645,210200000.0
2005-04-12 07:57:00,107.646,107.652,107.627,107.636,287400002.0
2005-04-12 07:58:00,107.648,107.654,107.628,107.635,206599999.0
2005-04-12 07:59:00,107.638,107.652,107.623,107.63,271400006.0
2005-04-12 08:00:00,107.636,107.648,107.633,107.644,141799997.0
2005-04-12 08:01:00,107.624,107.632,107.604,107.614,263299998.0
2005-04-12 08:02:00,107.596,107.62,107.595,107.595,235099998.0
2005-04-12 08:03:00,107.601,107.611,107.579,107.609,139899997.0
2005-04-12 08:04:00,107.614,107.614,107.58,107.583,269699996.0
2005-04-12 08:05:00,107.604,107.614,107.597,107.599,221899998.0
2005-04-12 08:06:00,107.596,107.609,107.588,107.604,217899997.0
2005-04-12 08:07:00,107.623,107.623,107.595,107.599,98600001.0
2005-04-12 08:08:00,107.584,107.603,107.584,107.599,267500000.0
2005-04-12 08:09:00,107.609,107.609,107.596,107.608,390599998.0
2005-04-12 08:10:00,107.606,107.61,107.589,107.598,336900002.0
2005-04-12 08:11:00,107.608,107.62,107.593,107.603,178199996.0
2005-04-12 08:12:00,107.607,107.615,107.604,107.615,468200009.0
2005-04-12 08:13:00,107.608,107.62,107.599,107.611,277200000.0
2005-04-12 08:14:00,107.606,107.61,107.583,107.605,119000000.0
2005-04-12 08:15:00,107.613,107.625,107.603,107.616,312100002.0
2005-04-12 08:16:00,107.617,107.619,107.607,107.607,209999999.0
2005-04-12 08:17:00,107.586,107.602,107.575,107.578,126900000.0
2005-04-12 08:18:00,107.571,107.593,107.562,107.581,353400002.0
2005-04-12 08:19:00,107.566,107.589,107.566,107.582,284100001.0
2005-04-12 08:20:00,107.566,107.597,107.56,107.595,196700003.0
2005-04-12 08:21:00,107.596,107.601,107.583,107.594,197599997.0
2005-04-12 08:22:00,107.589,107.595,107.571,107.579,155600003.0
2005-04-12 08:23:00,107.578,107.591,107.563,107.568,303899998.0
2005-04-12 08:24:00,107.573,107.576,107.538,107.541,196599999.0
2005-04-12 08:25:00,107.546,107.554,107.538,107.554,450500001.0
2005-04-12 08:26:00,107.538,107.595,107.538,107.589,163299999.0
2005-04-12 08:27:00,107.584,107.607,107.571,107.607,177399998.0
2005-04-12 08:28:00,107.573,107.592,107.566,107.585,141400000.0
2005-04-12 08:29:00,107.586,107.592,107.577,107.59,214899995.0
2005-04-12 08:30:00,107.574,107.59,107.568,107.568,203900000.0
2005-04-12 08:31:00,107.556,107.565,107.508,107.508,354999999.0
2005-04-12 08:32:00,107.511,107.515,107.48,107.5,337600001.0
2005-04-12 08:33:00,107.523,107.523,107.489,107.495,226399997.0
2005-04-12 08:34:00,107.52,107.532,107.488,107.513,205900001.0
2005-04-12 08:35:00,107.546,107.557,107.529,107.54,153200001.0
2005-04-12 08:36:00,107.531,107.566,107.526,107.54,264799998.0
2005-04-12 08:37:00,107.541,107.541,107.51,107.53,258200000.0
2005-04-12 08:38:00,107.511,107.549,107.505,107.546,229799997.0
2005-04-12 08:39:00,107.553,107.559,107.532,107.54,302600005.0
2005-04-12 08:40:00,107.541,107.571,107.532,107.549,345400006.0
2005-04-12 08:41:00,107.556,107.583,107.552,107.556,238899998.0
2005-04-12 08:42:00,107.544,107.561,107.535,107.539,248100005.0
2005-04-12 08:43:00,107.531,107.538,107.521,107.522,220699999.0
2005-04-12 08:44:00,107.506,107.541,107.502,107.519,124499997.0
2005-04-12 08:45:00,107.526,107.536,107.505,107.533,342500001.0
2005-04-12 08:46:00,107.53,107.541,107.508,107.516,200099998.0
2005-04-12 08:47:00,107.504,107.53,107.496,107.512,209500001.0
2005-04-12 08:48:00,107.511,107.535,107.511,107.534,220600002.0
2005-04-12 08:49:00,107.546,107.553,107.53,107.545,236100003.0
2005-04-12 08:50:00,107.56,107.583,107.559,107.583,211600002.0
2005-04-12 08:51:00,107.593,107.596,107.564,107.587,262300005.0
2005-04-12 08:52:00,107.613,107.621,107.585,107.598,205699996.0
2005-04-12 08:53:00,107.591,107.605,107.574,107.576,292600007.0
2005-04-12 08:54:00,107.573,107.589,107.558,107.565,483000012.0
2005-04-12 08:55:00,107.571,107.592,107.556,107.581,155000004.0
2005-04-12 08:56:00,107.593,107.6,107.582,107.596,289700000.0
2005-04-12 08:57:00,107.591,107.591,107.576,107.587,180699995.0
2005-04-12 08:58:00,107.571,107.592,107.561,107.587,233999994.0
2005-04-12 08:59:00,107.57,107.61,107.563,107.597,205799996.0
2005-04-12 09:00:00,107.601,107.633,107.595,107.607,360199995.0
2005-04-12 09:01:00,107.594,107.603,107.58,107.581,260899999.0
2005-04-12 09:02:00,107.599,107.603,107.583,107.589,165599998.0
2005-04-12 09:03:00,107.584,107.604,107.58,107.591,325099992.0
2005-04-12 09:04:00,107.591,107.622,107.58,107.614,73599999.0
2005-04-12 09:05:00,107.608,107.626,107.604,107.618,268999996.0
2005-04-12 09:06:00,107.608,107.649,107.599,107.644,168100001.0
2005-04-12 09:07:00,107.634,107.643,107.602,107.606,305999997.0
2005-04-12 09:08:00,107.618,107.622,107.588,107.601,197700001.0
2005-04-12 09:09:00,107.606,107.62,107.596,107.62,272400002.0
2005-04-12 09:10:00,107.631,107.653,107.627,107.644,322199992.0
2005-04-12 09:11:00,107.649,107.7,107.637,107.693,190100002.0
2005-04-12 09:12:00,107.684,107.702,107.669,107.697,262199999.0
2005-04-12 09:13:00,107.694,107.751,107.691,107.743,97099997.0
2005-04-12 09:14:00,107.761,107.779,107.734,107.744,233700001.0
2005-04-12 09:15:00,107.753,107.756,107.723,107.726,401699992.0
2005-04-12 09:16:00,107.733,107.733,107.7,107.724,169500004.0
2005-04-12 09:17:00,107.731,107.755,107.723,107.755,298100005.0
2005-04-12 09:18:00,107.761,107.761,107.719,107.735,305000003.0
2005-04-12 09:19:00,107.724,107.739,107.716,107.733,295400000.0
2005-04-12 09:20:00,107.724,107.729,107.695,107.71,356900003.0
2005-04-12 09:21:00,107.718,107.718,107.661,107.661,306399999.0
2005-04-12 09:22:00,107.678,107.697,107.661,107.69,119799999.0
2005-04-12 09:23:00,107.699,107.711,107.691,107.696,258699999.0
2005-04-12 09:24:00,107.688,107.7,107.672,107.672,294100000.0
2005-04-12 09:25:00,107.679,107.683,107.651,107.683,253600005.0
2005-04-12 09:26:00,107.691,107.691,107.666,107.67,243299998.0
2005-04-12 09:27:00,107.678,107.692,107.676,107.679,284099995.0
2005-04-12 09:28:00,107.688,107.705,107.676,107.68,179099997.0
2005-04-12 09:29:00,107.681,107.694,107.67,107.675,286899999.0
2005-04-12 09:30:00,107.7,107.741,107.7,107.733,185000005.0
2005-04-12 09:31:00,107.741,107.745,107.717,107.728,86599999.0
2005-04-12 09:32:00,107.717,107.736,107.707,107.731,263200001.0
2005-04-12 09:33:00,107.721,107.732,107.712,107.721,226200001.0
2005-04-12 09:34:00,107.711,107.726,107.698,107.713,222899999.0
2005-04-12 09:35:00,107.716,107.743,107.707,107.739,270099997.0
2005-04-12 09:36:00,107.743,107.749,107.719,107.729,238799998.0
2005-04-12 09:37:00,107.726,107.758,107.71,107.757,148299999.0
2005-04-12 09:38:00,107.753,107.753,107.73,107.744,400000001.0
2005-04-12 09:39:00,107.731,107.759,107.721,107.758,242899996.0
2005-04-12 09:40:00,107.761,107.767,107.735,107.753,374099998.0
2005-04-12 09:41:00,107.744,107.762,107.736,107.751,335800000.0
2005-04-12 09:42:00,107.753,107.761,107.727,107.735,135100002.0
2005-04-12 09:43:00,107.739,107.746,107.718,107.739,216699997.0
2005-04-12 09:44:00,107.741,107.745,107.71,107.712,306700002.0
2005-04-12 09:45:00,107.719,107.735,107.717,107.732,156900000.0
2005-04-12 09:46:00,107.731,107.732,107.704,107.71,208900004.0
2005-04-12 09:47:00,107.721,107.732,107.703,107.708,287099993.0
2005-04-12 09:48:00,107.706,107.733,107.695,107.72,275000004.0
2005-04-12 09:49:00,107.714,107.762,107.714,107.756,561400003.0
2005-04-12 09:50:00,107.759,107.765,107.734,107.751,333200001.0
2005-04-12 09:51:00,107.734,107.747,107.723,107.741,241900003.0
2005-04-12 09:52:00,107.731,107.757,107.716,107.757,310399998.0
2005-04-12 09:53:00,107.749,107.757,107.735,107.75,199999998.0
2005-04-12 09:54:00,107.735,107.751,107.723,107.728,222900005.0
2005-04-12 09:55:00,107.729,107.755,107.716,107.755,70699999.0
2005-04-12 09:56:00,107.759,107.763,107.733,107.754,190499998.0
2005-04-12 09:57:00,107.748,107.761,107.736,107.745,152500002.0
2005-04-12 09:58:00,107.753,107.757,107.742,107.748,143699999.0
2005-04-12 09:59:00,107.738,107.755,107.731,107.747,381300006.0
2005-04-12 10:00:00,107.738,107.752,107.734,107.739,302699999.0
2005-04-12 10:01:00,107.741,107.753,107.729,107.747,325400004.0
2005-04-12 10:02:00,107.731,107.745,107.721,107.728,131200002.0
2005-04-12 10:03:00,107.731,107.736,107.716,107.736,226400000.0
2005-04-12 10:04:00,107.724,107.736,107.715,107.727,156799998.0
2005-04-12 10:05:00,107.721,107.721,107.697,107.7,199999997.0
2005-04-12 10:06:00,107.718,107.719,107.686,107.696,274400001.0
2005-04-12 10:07:00,107.688,107.693,107.662,107.674,296999998.0
2005-04-12 10:08:00,107.675,107.68,107.658,107.659,202400002.0
2005-04-12 10:09:00,107.678,107.69,107.661,107.667,302099999.0
2005-04-12 10:10:00,107.662,107.693,107.654,107.687,316700003.0
2005-04-12 10:11:00,107.691,107.691,107.659,107.668,230599994.0
2005-04-12 10:12:00,107.676,107.699,107.672,107.686,205899998.0
2005-04-12 10:13:00,107.684,107.706,107.671,107.688,325600003.0
2005-04-12 10:14:00,107.674,107.688,107.668,107.68,145099998.0
2005-04-12 10:15:00,107.673,107.711,107.672,107.694,368299994.0
2005-04-12 10:16:00,107.696,107.706,107.683,107.706,91400001.0
2005-04-12 10:17:00,107.699,107.711,107.686,107.708,151700002.0
2005-04-12 10:18:00,107.699,107.714,107.682,107.709,240799999.0
2005-04-12 10:19:00,107.702,107.717,107.702,107.706,245200004.0
2005-04-12 10:20:00,107.711,107.739,107.707,107.735,242200002.0
2005-04-12 10:21:00,107.726,107.733,107.714,107.726,431600002.0
2005-04-12 10:22:00,107.738,107.738,107.709,107.727,454500002.0
2005-04-12 10:23:00,107.718,107.731,107.714,107.724,224399998.0
2005-04-12 10:24:00,107.716,107.728,107.698,107.704,311999998.0
2005-04-12 10:25:00,107.693,107.697,107.662,107.673,305800003.0
2005-04-12 10:26:00,107.679,107.686,107.654,107.668,220199998.0
2005-04-12 10:27:00,107.673,107.68,107.643,107.657,186600001.0
2005-04-12 10:28:00,107.661,107.696,107.659,107.671,132200004.0
2005-04-12 10:29:00,107.654,107.665,107.646,107.648,336899997.0
2005-04-12 10:30:00,107.646,107.662,107.628,107.643,290900001.0
2005-04-12 10:31:00,107.651,107.651,107.635,107.642,163000002.0
2005-04-12 10:32:00,107.647,107.65,107.619,107.631,224499999.0
2005-04-12 10:33:00,107.636,107.646,107.62,107.631,166400000.0
2005-04-12 10:34:00,107.616,107.635,107.613,107.635,263400002.0
2005-04-12 10:35:00,107.624,107.643,107.622,107.64,115499998.0
2005-04-12 10:36:00,107.635,107.635,107.597,107.616,334399998.0
2005-04-12 10:37:00,107.635,107.647,107.619,107.638,300399999.0
2005-04-12 10:38:00,107.651,107.653,107.628,107.647,284099995.0
2005-04-12 10:39:00,107.643,107.649,107.623,107.649,241900003.0
2005-04-12 10:40:00,107.664,107.664,107.633,107.647,321800006.0
2005-04-12 10:41:00,107.669,107.67,107.644,107.657,145600001.0
2005-04-12 10:42:00,107.673,107.682,107.66,107.672,152400002.0
2005-04-12 10:43:00,107.664,107.673,107.658,107.658,173600002.0
2005-04-12 10:44:00,107.671,107.686,107.655,107.679,345999999.0
2005-04-12 10:45:00,107.706,107.713,107.697,107.697,96599998.0
2005-04-12 10:46:00,107.683,107.747,107.678,107.741,244899994.0
2005-04-12 10:47:00,107.743,107.747,107.729,107.736,286200001.0
2005-04-12 10:48:00,107.741,107.764,107.736,107.751,448799997.0
2005-04-12 10:49:00,107.758,107.769,107.744,107.753,167199998.0
2005-04-12 10:50:00,107.768,107.768,107.743,107.747,130000002.0
2005-04-12 10:51:00,107.756,107.76,107.74,107.745,265600000.0
2005-04-12 10:52:00,107.726,107.75,107.7,107.746,143699999.0
2005-04-12 10:53:00,107.743,107.761,107.737,107.75,196899999.0
2005-04-12 10:54:00,107.748,107.761,107.737,107.745,173300000.0
2005-04-12 10:55:00,107.741,107.762,107.731,107.736,316400004.0
2005-04-12 10:56:00,107.746,107.754,107.717,107.737,257800002.0
2005-04-12 10:57:00,107.741,107.754,107.735,107.744,166000001.0
2005-04-12 10:58:00,107.714,107.749,107.703,107.749,88999999.0
2005-04-12 10:59:00,107.742,107.764,107.732,107.752,211200001.0
2005-04-12 11:00:00,107.753,107.769,107.738,107.747,271899996.0
2005-04-12 11:01:00,107.748,107.752,107.728,107.733,218699993.0
2005-04-12 11:02:00,107.761,107.761,107.732,107.745,183399999.0
2005-04-12 11:03:00,107.751,107.756,107.732,107.732,126800002.0
2005-04-12 11:04:00,107.748,107.748,107.699,107.723,177500000.0
2005-04-12 11:05:00,107.725,107.75,107.725,107.744,426700001.0
2005-04-12 11:06:00,107.749,107.749,107.718,107.72,209199994.0
2005-04-12 11:07:00,107.714,107.733,107.702,107.724,298400004.0
2005-04-12 11:08:00,107.725,107.731,107.7,107.714,151300005.0
2005-04-12 11:09:00,107.716,107.718,107.7,107.707,214299998.0
2005-04-12 11:10:00,107.705,107.719,107.687,107.713,311199998.0
2005-04-12 11:11:00,107.701,107.715,107.697,107.704,153399998.0
2005-04-12 11:12:00,107.71,107.731,107.687,107.731,365500004.0
2005-04-12 11:13:00,107.724,107.739,107.716,107.738,225599997.0
2005-04-12 11:14:00,107.721,107.743,107.71,107.728,277899995.0
2005-04-12 11:15:00,107.728,107.74,107.719,107.726,182599995.0
2005-04-12 11:16:00,107.715,107.746,107.715,107.727,236699994.0
2005-04-12 11:17:00,107.746,107.747,107.711,107.73,195300005.0
2005-04-12 11:18:00,107.723,107.723,107.706,107.707,156999997.0
2005-04-12 11:19:00,107.718,107.732,107.706,107.716,281100003.0
2005-04-12 11:20:00,107.712,107.732,107.702,107.724,292699997.0
2005-04-12 11:21:00,107.724,107.737,107.708,107.716,441299997.0
2005-04-12 11:22:00,107.731,107.731,107.695,107.719,308500009.0
2005-04-12 11:23:00,107.739,107.74,107.711,107.715,143299997.0
2005-04-12 11:24:00,107.698,107.727,107.698,107.713,219299996.0
2005-04-12 11:25:00,107.715,107.729,107.704,107.722,184199998.0
2005-04-12 11:26:00,107.716,107.732,107.697,107.716,246699999.0
2005-04-12 11:27:00,107.719,107.724,107.685,107.708,250000003.0
2005-04-12 11:28:00,107.711,107.727,107.7,107.701,194999999.0
2005-04-12 11:29:00,107.714,107.714,107.7,107.7,150299998.0
2005-04-12 11:30:00,107.708,107.722,107.694,107.709,151000003.0
2005-04-12 11:31:00,107.721,107.732,107.704,107.721,203900001.0
2005-04-12 11:32:00,107.729,107.73,107.695,107.711,231399998.0
2005-04-12 11:33:00,107.741,107.741,107.705,107.713,170600002.0
2005-04-12 11:34:00,107.714,107.731,107.693,107.729,160200000.0
2005-04-12 11:35:00,107.724,107.731,107.696,107.696,293299997.0
2005-04-12 11:36:00,107.716,107.728,107.703,107.722,231900003.0
2005-04-12 11:37:00,107.713,107.719,107.697,107.709,173599999.0
2005-04-12 11:38:00,107.719,107.731,107.706,107.718,388699994.0
2005-04-12 11:39:00,107.731,107.731,107.713,107.723,167200002.0
2005-04-12 11:40:00,107.701,107.718,107.692,107.712,126300001.0
2005-04-12 11:41:00,107.697,107.709,107.691,107.701,290999999.0
2005-04-12 11:42:00,107.691,107.72,107.68,107.72,328399995.0
2005-04-12 11:43:00,107.734,107.736,107.713,107.713,192600000.0
2005-04-12 11:44:00,107.723,107.732,107.711,107.714,195699999.0
2005-04-12 11:45:00,107.713,107.743,107.712,107.74,292699997.0
2005-04-12 11:46:00,107.738,107.751,107.715,107.734,283000004.0
2005-04-12 11:47:00,107.739,107.751,107.731,107.743,180700003.0
2005-04-12 11:48:00,107.771,107.788,107.759,107.788,94900001.0
2005-04-12 11:49:00,107.801,107.801,107.774,107.778,141499997.0
2005-04-12 11:50:00,107.788,107.803,107.774,107.799,145100001.0
2005-04-12 11:51:00,107.766,107.793,107.766,107.779,271299999.0
2005-04-12 11:52:00,107.796,107.805,107.782,107.802,322900009.0
2005-04-12 11:53:00,107.801,107.817,107.781,107.791,228499994.0
2005-04-12 11:54:00,107.811,107.811,107.773,107.785,239499997.0
2005-04-12 11:55:00,107.788,107.803,107.78,107.803,307800000.0
2005-04-12 11:56:00,107.789,107.816,107.779,107.812,241099999.0
2005-04-12 11:57:00,107.811,107.827,107.79,107.813,217499997.0
2005-04-12 11:58:00,107.826,107.843,107.808,107.842,287499998.0
2005-04-12 11:59:00,107.831,107.843,107.818,107.818,177600001.0
2005-04-12 12:00:00,107.818,107.857,107.818,107.827,286899996.0
2005-04-12 12:01:00,107.846,107.856,107.835,107.841,238600000.0
2005-04-12 12:02:00,107.856,107.861,107.836,107.845,199099997.0
2005-04-12 12:03:00,107.861,107.861,107.823,107.823,271899999.0
2005-04-12 12:04:00,107.841,107.843,107.812,107.817,121699999.0
2005-04-12 12:05:00,107.794,107.817,107.787,107.817,300200000.0
2005-04-12 12:06:00,107.791,107.812,107.78,107.801,396800005.0
2005-04-12 12:07:00,107.799,107.805,107.783,107.8,354700000.0
2005-04-12 12:08:00,107.797,107.81,107.791,107.803,244000003.0
2005-04-12 12:09:00,107.798,107.813,107.783,107.806,204099998.0
2005-04-12 12:10:00,107.82,107.832,107.815,107.817,240999993.0
2005-04-12 12:11:00,107.841,107.844,107.822,107.831,459999998.0
2005-04-12 12:12:00,107.841,107.841,107.8,107.82,229100000.0
2005-04-12 12:13:00,107.823,107.845,107.817,107.831,196400001.0
2005-04-12 12:14:00,107.838,107.838,107.811,107.827,300900002.0
2005-04-12 12:15:00,107.821,107.866,107.815,107.861,242800002.0
2005-04-12 12:16:00,107.868,107.889,107.855,107.861,337899997.0
2005-04-12 12:17:00,107.869,107.89,107.853,107.853,213400004.0
2005-04-12 12:18:00,107.848,107.867,107.841,107.863,300500000.0
2005-04-12 12:19:00,107.866,107.875,107.833,107.844,346899998.0
2005-04-12 12:20:00,107.846,107.846,107.827,107.829,163700001.0
2005-04-12 12:21:00,107.826,107.834,107.812,107.815,175500003.0
2005-04-12 12:22:00,107.801,107.818,107.785,107.787,153699999.0
2005-04-12 12:23:00,107.796,107.805,107.739,107.778,211900000.0
2005-04-12 12:24:00,107.809,107.811,107.792,107.796,176400003.0
2005-04-12 12:25:00,107.794,107.806,107.777,107.786,299300001.0
2005-04-12 12:26:00,107.796,107.807,107.775,107.79,178599999.0
2005-04-12 12:27:00,107.811,107.811,107.789,107.799,349699999.0
2005-04-12 12:28:00,107.813,107.825,107.797,107.813,188600001.0
2005-04-12 12:29:00,107.821,107.833,107.814,107.832,155999998.0
2005-04-12 12:30:00,107.826,107.874,107.823,107.865,135099998.0
2005-04-12 12:31:00,107.851,107.853,107.826,107.829,248200000.0
2005-04-12 12:32:00,107.834,107.851,107.816,107.839,118000003.0
2005-04-12 12:33:00,107.851,107.856,107.826,107.839,351900003.0
2005-04-12 12:34:00,107.836,107.852,107.836,107.839,194100001.0
2005-04-12 12:35:00,107.851,107.856,107.819,107.826,300699996.0
2005-04-12 12:36:00,107.847,107.849,107.796,107.817,234899998.0
2005-04-12 12:37:00,107.848,107.848,107.82,107.839,392300000.0
2005-04-12 12:38:00,107.826,107.851,107.817,107.836,340000002.0
2005-04-12 12:39:00,107.841,107.857,107.836,107.839,267300002.0
2005-04-12 12:40:00,107.856,107.865,107.832,107.836,296799997.0
2005-04-12 12:41:00,107.829,107.867,107.828,107.838,117999999.0
2005-04-12 12:42:00,107.864,107.871,107.841,107.853,398099998.0
2005-04-12 12:43:00,107.844,107.85,107.816,107.831,221600000.0
2005-04-12 12:44:00,107.831,107.839,107.804,107.804,286600001.0
2005-04-12 12:45:00,107.809,107.823,107.8,107.823,457599995.0
2005-04-12 12:46:00,107.829,107.83,107.791,107.792,329100007.0
2005-04-12 12:47:00,107.818,107.818,107.788,107.793,336100003.0
2005-04-12 12:48:00,107.806,107.809,107.78,107.786,275700000.0
2005-04-12 12:49:00,107.764,107.788,107.75,107.781,249499997.0
2005-04-12 12:50:00,107.771,107.806,107.771,107.794,182299998.0
2005-04-12 12:51:00,107.786,107.794,107.765,107.785,353500001.0
2005-04-12 12:52:00,107.786,107.805,107.779,107.794,282099992.0
2005-04-12 12:53:00,107.794,107.805,107.785,107.8,131700002.0
2005-04-12 12:54:00,107.786,107.803,107.782,107.795,314700001.0
2005-04-12 12:55:00,107.786,107.803,107.773,107.799,148700000.0
2005-04-12 12:56:00,107.801,107.805,107.774,107.785,450500000.0
2005-04-12 12:57:00,107.777,107.783,107.762,107.762,264399999.0
2005-04-12 12:58:00,107.744,107.778,107.74,107.744,280700001.0
2005-04-12 12:59:00,107.727,107.739,107.702,107.736,338400000.0
2005-04-12 13:00:00,107.726,107.736,107.705,107.726,180799995.0
2005-04-12 13:01:00,107.743,107.749,107.718,107.749,121999999.0
2005-04-12 13:02:00,107.751,107.751,107.722,107.729,133200003.0
2005-04-12 13:03:00,107.729,107.739,107.722,107.738,214899996.0
2005-04-12 13:04:00,107.732,107.761,107.731,107.751,163799999.0
2005-04-12 13:05:00,107.761,107.776,107.737,107.766,334900001.0
2005-04-12 13:06:00,107.791,107.793,107.765,107.789,254199999.0
2005-04-12 13:07:00,107.776,107.809,107.776,107.799,263400003.0
2005-04-12 13:08:00,107.801,107.801,107.763,107.765,251500006.0
2005-04-12 13:09:00,107.776,107.801,107.776,107.78,311099999.0
2005-04-12 13:10:00,107.799,107.8,107.773,107.785,347500000.0
2005-04-12 13:11:00,107.771,107.788,107.757,107.787,249899998.0
2005-04-12 13:12:00,107.766,107.775,107.731,107.731,260700004.0
2005-04-12 13:13:00,107.746,107.756,107.728,107.745,268200004.0
2005-04-12 13:14:00,107.746,107.762,107.733,107.747,289600002.0
2005-04-12 13:15:00,107.748,107.762,107.746,107.761,258499999.0
2005-04-12 13:16:00,107.742,107.78,107.734,107.764,286099994.0
2005-04-12 13:17:00,107.778,107.788,107.778,107.778,252399997.0
2005-04-12 13:18:00,107.776,107.793,107.761,107.779,201699999.0
2005-04-12 13:19:00,107.768,107.776,107.754,107.756,326800001.0
2005-04-12 13:20:00,107.764,107.784,107.76,107.773,238899997.0
2005-04-12 13:21:00,107.771,107.778,107.758,107.764,186100000.0
2005-04-12 13:22:00,107.756,107.774,107.747,107.757,379400003.0
2005-04-12 13:23:00,107.754,107.766,107.747,107.756,302700001.0
2005-04-12 13:24:00,107.741,107.78,107.737,107.767,109700000.0
2005-04-12 13:25:00,107.748,107.774,107.748,107.761,253300004.0
2005-04-12 13:26:00,107.754,107.773,107.747,107.749,344300006.0
2005-04-12 13:27:00,107.767,107.77,107.738,107.738,223300001.0
2005-04-12 13:28:00,107.757,107.777,107.745,107.774,301000005.0
2005-04-12 13:29:00,107.788,107.788,107.764,107.782,238400006.0
2005-04-12 13:30:00,107.783,107.791,107.759,107.789,290899996.0
2005-04-12 13:31:00,107.793,107.796,107.763,107.767,225500002.0
2005-04-12 13:32:00,107.769,107.788,107.756,107.756,184899997.0
2005-04-12 13:33:00,107.744,107.768,107.73,107.768,291600004.0
2005-04-12 13:34:00,107.768,107.778,107.75,107.762,213199999.0
2005-04-12 13:35:00,107.777,107.78,107.747,107.75,154800001.0
2005-04-12 13:36:00,107.752,107.757,107.739,107.739,337700007.0
2005-04-12 13:37:00,107.739,107.764,107.739,107.751,297599996.0
2005-04-12 13:38:00,107.729,107.758,107.722,107.75,236699999.0
2005-04-12 13:39:00,107.759,107.761,107.73,107.748,180199999.0
2005-04-12 13:40:00,107.736,107.765,107.736,107.758,255800002.0
2005-04-12 13:41:00,107.758,107.769,107.74,107.756,86500001.0
2005-04-12 13:42:00,107.779,107.781,107.745,107.745,147000000.0
2005-04-12 13:43:00,107.779,107.78,107.746,107.76,71899999.0
2005-04-12 13:44:00,107.768,107.77,107.752,107.754,272200002.0
2005-04-12 13:45:00,107.773,107.773,107.757,107.767,300900007.0
2005-04-12 13:46:00,107.761,107.777,107.747,107.747,343399993.0
2005-04-12 13:47:00,107.771,107.771,107.733,107.743,295800005.0
2005-04-12 13:48:00,107.734,107.757,107.715,107.733,333500000.0
2005-04-12 13:49:00,107.724,107.729,107.674,107.686,297100005.0
2005-04-12 13:50:00,107.711,107.728,107.687,107.706,355599995.0
2005-04-12 13:51:00,107.728,107.741,107.706,107.729,298900003.0
2005-04-12 13:52:00,107.714,107.74,107.714,107.726,171899999.0
2005-04-12 13:53:00,107.713,107.743,107.713,107.721,291900000.0
2005-04-12 13:54:00,107.718,107.731,107.694,107.727,311700003.0
2005-04-12 13:55:00,107.719,107.726,107.708,107.722,199299997.0
2005-04-12 13:56:00,107.724,107.734,107.719,107.728,323500003.0
2005-04-12 13:57:00,107.723,107.745,107.722,107.735,210700002.0
2005-04-12 13:58:00,107.726,107.746,107.721,107.746,234100003.0
2005-04-12 13:59:00,107.759,107.761,107.725,107.725,226100004.0
2005-04-12 14:00:00,107.743,107.745,107.723,107.728,207100005.0
2005-04-12 14:01:00,107.737,107.753,107.729,107.741,180599999.0
2005-04-12 14:02:00,107.739,107.753,107.731,107.738,224299996.0
2005-04-12 14:03:00,107.729,107.746,107.722,107.732,198999999.0
2005-04-12 14:04:00,107.734,107.753,107.726,107.742,278399996.0
2005-04-12 14:05:00,107.731,107.74,107.715,107.72,222099998.0
2005-04-12 14:06:00,107.728,107.756,107.728,107.756,243000000.0
2005-04-12 14:07:00,107.753,107.762,107.735,107.738,170000001.0
2005-04-12 14:08:00,107.748,107.756,107.727,107.756,164599998.0
2005-04-12 14:09:00,107.746,107.759,107.725,107.754,160100003.0
2005-04-12 14:10:00,107.753,107.758,107.728,107.731,332800002.0
2005-04-12 14:11:00,107.748,107.759,107.736,107.75,211799996.0
2005-04-12 14:12:00,107.761,107.772,107.738,107.754,176200000.0
2005-04-12 14:13:00,107.753,107.757,107.725,107.726,194699998.0
2005-04-12 14:14:00,107.746,107.758,107.727,107.755,283200009.0
2005-04-12 14:15:00,107.761,107.766,107.746,107.75,404699996.0
2005-04-12 14:16:00,107.741,107.756,107.719,107.725,208199996.0
2005-04-12 14:17:00,107.728,107.736,107.706,107.731,220200002.0
2005-04-12 14:18:00,107.736,107.744,107.685,107.703,350700002.0
2005-04-12 14:19:00,107.724,107.73,107.697,107.703,324399997.0
2005-04-12 14:20:00,107.704,107.722,107.701,107.705,212400000.0
2005-04-12 14:21:00,107.723,107.728,107.692,107.703,114199999.0
2005-04-12 14:22:00,107.723,107.723,107.691,107.713,347900002.0
2005-04-12 14:23:00,107.719,107.725,107.703,107.705,403399995.0
2005-04-12 14:24:00,107.731,107.731,107.691,107.696,256900004.0
2005-04-12 14:25:00,107.713,107.719,107.686,107.686,145900003.0
2005-04-12 14:26:00,107.686,107.727,107.686,107.719,219600001.0
2005-04-12 14:27:00,107.72,107.725,107.704,107.717,255600003.0
2005-04-12 14:28:00,107.728,107.73,107.696,107.713,168700003.0
2005-04-12 14:29:00,107.726,107.734,107.667,107.685,341000002.0
2005-04-12 14:30:00,107.636,107.692,107.583,107.671,232800003.0
2005-04-12 14:31:00,107.698,107.707,107.661,107.662,257700001.0
2005-04-12 14:32:00,107.668,107.69,107.65,107.69,156500003.0
2005-04-12 14:33:00,107.696,107.908,107.694,107.905,338099991.0
2005-04-12 14:34:00,107.871,107.893,107.844,107.878,239499997.0
2005-04-12 14:35:00,107.864,107.864,107.754,107.764,222500002.0
2005-04-12 14:36:00,107.762,107.805,107.757,107.78,263299999.0
2005-04-12 14:37:00,107.774,107.797,107.764,107.791,290600003.0
2005-04-12 14:38:00,107.791,107.795,107.748,107.763,145800003.0
2005-04-12 14:39:00,107.764,107.816,107.754,107.81,192300003.0
2005-04-12 14:40:00,107.798,107.825,107.793,107.808,331700000.0
2005-04-12 14:41:00,107.809,107.836,107.789,107.836,141500000.0
2005-04-12 14:42:00,107.846,107.931,107.829,107.931,271600008.0
2005-04-12 14:43:00,107.901,107.917,107.866,107.866,327600003.0
2005-04-12 14:44:00,107.883,107.905,107.868,107.905,288000005.0
2005-04-12 14:45:00,107.906,107.925,107.89,107.916,533300002.0
2005-04-12 14:46:00,107.926,107.942,107.912,107.918,208999996.0
2005-04-12 14:47:00,107.91,107.926,107.908,107.921,280899997.0
2005-04-12 14:48:00,107.929,108.039,107.929,108.038,176600001.0
2005-04-12 14:49:00,108.047,108.082,108.023,108.056,267300003.0
2005-04-12 14:50:00,108.049,108.121,108.048,108.104,388100003.0
2005-04-12 14:51:00,108.078,108.092,108.048,108.081,129800003.0
2005-04-12 14:52:00,108.061,108.107,108.058,108.08,148600002.0
2005-04-12 14:53:00,108.076,108.078,108.013,108.013,111000001.0
2005-04-12 14:54:00,108.021,108.081,108.013,108.081,298700001.0
2005-04-12 14:55:00,108.111,108.125,108.086,108.101,134600002.0
2005-04-12 14:56:00,108.104,108.119,108.09,108.094,272100001.0
2005-04-12 14:57:00,108.104,108.118,108.077,108.107,162799998.0
2005-04-12 14:58:00,108.098,108.111,108.065,108.065,149799998.0
2005-04-12 14:59:00,108.058,108.071,108.021,108.069,221500000.0
2005-04-12 15:00:00,108.059,108.092,108.046,108.086,281099994.0
2005-04-12 15:01:00,108.091,108.115,108.086,108.107,167500000.0
2005-04-12 15:02:00,108.086,108.104,108.069,108.101,262300003.0
2005-04-12 15:03:00,108.096,108.224,108.096,108.219,154799999.0
2005-04-12 15:04:00,108.214,108.239,108.202,108.237,294599997.0
2005-04-12 15:05:00,108.229,108.266,108.216,108.242,187700002.0
2005-04-12 15:06:00,108.244,108.25,108.216,108.24,254900002.0
2005-04-12 15:07:00,108.221,108.247,108.209,108.247,293600006.0
2005-04-12 15:08:00,108.244,108.257,108.222,108.235,217300004.0
2005-04-12 15:09:00,108.224,108.262,108.22,108.259,185800001.0
2005-04-12 15:10:00,108.257,108.344,108.247,108.344,99300000.0
2005-04-12 15:11:00,108.346,108.377,108.327,108.327,272600001.0
2005-04-12 15:12:00,108.319,108.356,108.307,108.345,190999999.0
2005-04-12 15:13:00,108.346,108.356,108.312,108.319,317800004.0
2005-04-12 15:14:00,108.342,108.392,108.341,108.392,247400002.0
2005-04-12 15:15:00,108.411,108.426,108.38,108.421,266400001.0
2005-04-12 15:16:00,108.441,108.441,108.394,108.428,290300002.0
2005-04-12 15:17:00,108.444,108.448,108.377,108.401,254599998.0
2005-04-12 15:18:00,108.42,108.433,108.416,108.428,205199997.0
2005-04-12 15:19:00,108.428,108.429,108.376,108.388,238800004.0
2005-04-12 15:20:00,108.381,108.396,108.353,108.36,362999997.0
2005-04-12 15:21:00,108.353,108.356,108.316,108.316,391800002.0
2005-04-12 15:22:00,108.321,108.342,108.319,108.331,184900003.0
2005-04-12 15:23:00,108.338,108.394,108.338,108.381,315900003.0
2005-04-12 15:24:00,108.386,108.386,108.331,108.357,335900001.0
2005-04-12 15:25:00,108.366,108.374,108.301,108.324,209999995.0
2005-04-12 15:26:00,108.308,108.312,108.286,108.304,271000004.0
2005-04-12 15:27:00,108.299,108.345,108.29,108.341,346700001.0
2005-04-12 15:28:00,108.34,108.351,108.31,108.329,306799999.0
2005-04-12 15:29:00,108.309,108.336,108.307,108.319,400299998.0
2005-04-12 15:30:00,108.321,108.384,108.319,108.376,203900001.0
2005-04-12 15:31:00,108.385,108.407,108.361,108.39,265299996.0
2005-04-12 15:32:00,108.374,108.389,108.358,108.373,245400000.0
2005-04-12 15:33:00,108.359,108.405,108.355,108.401,200600002.0
2005-04-12 15:34:00,108.396,108.4,108.349,108.354,122199999.0
2005-04-12 15:35:00,108.364,108.37,108.335,108.34,336600005.0
2005-04-12 15:36:00,108.341,108.36,108.331,108.36,159000004.0
2005-04-12 15:37:00,108.373,108.376,108.342,108.366,258800004.0
2005-04-12 15:38:00,108.383,108.391,108.335,108.343,339400003.0
2005-04-12 15:39:00,108.324,108.337,108.312,108.317,156099999.0
2005-04-12 15:40:00,108.294,108.329,108.285,108.32,151900000.0
2005-04-12 15:41:00,108.304,108.328,108.296,108.328,184100001.0
2005-04-12 15:42:00,108.326,108.339,108.294,108.3,217700004.0
2005-04-12 15:43:00,108.309,108.309,108.268,108.281,97700001.0
2005-04-12 15:44:00,108.283,108.299,108.283,108.295,358199996.0
2005-04-12 15:45:00,108.297,108.329,108.281,108.321,250800001.0
2005-04-12 15:46:00,108.338,108.338,108.304,108.319,264700001.0
2005-04-12 15:47:00,108.332,108.359,108.322,108.346,207799998.0
2005-04-12 15:48:00,108.369,108.372,108.34,108.365,273399996.0
2005-04-12 15:49:00,108.365,108.378,108.36,108.369,257600002.0
2005-04-12 15:50:00,108.365,108.384,108.355,108.382,366799994.0
2005-04-12 15:51:00,108.395,108.405,108.356,108.362,156500002.0
2005-04-12 15:52:00,108.377,108.391,108.353,108.391,298800002.0
2005-04-12 15:53:00,108.398,108.405,108.385,108.394,131199998.0
2005-04-12 15:54:00,108.373,108.4,108.37,108.377,335299997.0
2005-04-12 15:55:00,108.379,108.389,108.362,108.372,85800002.0
2005-04-12 15:56:00,108.381,108.39,108.364,108.376,178500003.0
2005-04-12 15:57:00,108.4,108.4,108.36,108.362,215599993.0
2005-04-12 15:58:00,108.355,108.369,108.347,108.357,341599999.0
2005-04-12 15:59:00,108.335,108.356,108.322,108.339,280100008.0
2005-04-12 16:00:00,108.35,108.354,108.317,108.33,193199997.0
2005-04-12 16:01:00,108.328,108.354,108.321,108.352,225100001.0
2005-04-12 16:02:00,108.343,108.375,108.333,108.358,251700002.0
2005-04-12 16:03:00,108.345,108.359,108.344,108.348,276800006.0
2005-04-12 16:04:00,108.34,108.367,108.34,108.354,269500005.0
2005-04-12 16:05:00,108.372,108.382,108.366,108.371,286500001.0
2005-04-12 16:06:00,108.375,108.389,108.362,108.381,202000005.0
2005-04-12 16:07:00,108.38,108.408,108.376,108.408,338699999.0
2005-04-12 16:08:00,108.423,108.431,108.413,108.429,297300001.0
2005-04-12 16:09:00,108.43,108.439,108.427,108.427,98100001.0
2005-04-12 16:10:00,108.438,108.438,108.404,108.404,106999998.0
2005-04-12 16:11:00,108.422,108.431,108.405,108.431,322299994.0
2005-04-12 16:12:00,108.438,108.438,108.424,108.434,355399997.0
2005-04-12 16:13:00,108.427,108.43,108.411,108.425,381799998.0
2005-04-12 16:14:00,108.428,108.438,108.412,108.433,79500003.0
2005-04-12 16:15:00,108.442,108.445,108.424,108.43,355399997.0
2005-04-12 16:16:00,108.424,108.424,108.369,108.375,178499998.0
2005-04-12 16:17:00,108.378,108.382,108.349,108.361,294899999.0
2005-04-12 16:18:00,108.375,108.38,108.364,108.37,321399997.0
2005-04-12 16:19:00,108.393,108.393,108.362,108.362,203599996.0
2005-04-12 16:20:00,108.361,108.361,108.336,108.339,336600002.0
2005-04-12 16:21:00,108.362,108.393,108.356,108.386,136500001.0
2005-04-12 16:22:00,108.389,108.389,108.353,108.38,172800002.0
2005-04-12 16:23:00,108.391,108.403,108.388,108.39,292500002.0
2005-04-12 16:24:00,108.373,108.387,108.345,108.345,269300000.0
2005-04-12 16:25:00,108.358,108.358,108.343,108.345,156999996.0
2005-04-12 16:26:00,108.35,108.362,108.348,108.348,330100001.0
2005-04-12 16:27:00,108.358,108.383,108.358,108.38,192000000.0
2005-04-12 16:28:00,108.388,108.401,108.372,108.386,176899997.0
2005-04-12 16:29:00,108.392,108.397,108.375,108.385,266999998.0
2005-04-12 16:30:00,108.395,108.399,108.368,108.377,258500002.0
2005-04-12 16:31:00,108.365,108.365,108.303,108.303,334700004.0
2005-04-12 16:32:00,108.288,108.308,108.288,108.306,223100005.0
2005-04-12 16:33:00,108.315,108.326,108.314,108.314,119100000.0
2005-04-12 16:34:00,108.318,108.32,108.295,108.295,196900001.0
2005-04-12 16:35:00,108.3,108.305,108.278,108.295,296600002.0
2005-04-12 16:36:00,108.315,108.319,108.31,108.31,227100004.0
2005-04-12 16:37:00,108.307,108.307,108.3,108.302,346300004.0
2005-04-12 16:38:00,108.32,108.324,108.302,108.302,295799999.0
2005-04-12 16:39:00,108.3,108.311,108.295,108.295,215099996.0
2005-04-12 16:40:00,108.292,108.299,108.251,108.251,265100000.0
2005-04-12 16:41:00,108.253,108.282,108.241,108.278,212500001.0
2005-04-12 16:42:00,108.272,108.276,108.247,108.247,354500002.0
2005-04-12 16:43:00,108.242,108.249,108.217,108.217,187300002.0
2005-04-12 16:44:00,108.217,108.236,108.207,108.207,239599997.0
2005-04-12 16:45:00,108.214,108.214,108.171,108.182,318600007.0
2005-04-12 16:46:00,108.19,108.211,108.19,108.207,482999998.0
2005-04-12 16:47:00,108.21,108.215,108.188,108.208,205399997.0
2005-04-12 16:48:00,108.225,108.231,108.206,108.216,332599999.0
2005-04-12 16:49:00,108.235,108.262,108.235,108.262,232099997.0
2005-04-12 16:50:00,108.257,108.283,108.257,108.281,189800002.0
2005-04-12 16:51:00,108.286,108.294,108.279,108.294,257900002.0
2005-04-12 16:52:00,108.306,108.31,108.266,108.272,142299998.0
2005-04-12 16:53:00,108.26,108.26,108.237,108.237,77200001.0
2005-04-12 16:54:00,108.26,108.262,108.243,108.251,326899999.0
2005-04-12 16:55:00,108.246,108.257,108.246,108.257,309800006.0
2005-04-12 16:56:00,108.252,108.267,108.25,108.259,190000002.0
2005-04-12 16:57:00,108.258,108.27,108.244,108.266,70200000.0
2005-04-12 16:58:00,108.26,108.273,108.247,108.255,298399999.0
2005-04-12 16:59:00,108.264,108.275,108.243,108.243,232999999.0
2005-04-12 17:00:00,108.236,108.238,108.216,108.235,407600007.0
2005-04-12 17:01:00,108.232,108.239,108.21,108.237,279100001.0
2005-04-12 17:02:00,108.238,108.238,108.227,108.23,136200001.0
2005-04-12 17:03:00,108.23,108.259,108.23,108.25,224600002.0
2005-04-12 17:04:00,108.263,108.263,108.242,108.242,299000001.0
2005-04-12 17:05:00,108.255,108.265,108.238,108.246,320300001.0
2005-04-12 17:06:00,108.258,108.263,108.248,108.248,222599998.0
2005-04-12 17:07:00,108.251,108.251,108.23,108.23,114900002.0
2005-04-12 17:08:00,108.242,108.248,108.218,108.224,287700001.0
2005-04-12 17:09:00,108.218,108.22,108.2,108.2,231099998.0
2005-04-12 17:10:00,108.206,108.215,108.189,108.196,260799999.0
2005-04-12 17:11:00,108.188,108.206,108.188,108.19,250600000.0
2005-04-12 17:12:00,108.188,108.215,108.188,108.203,236300007.0
2005-04-12 17:13:00,108.217,108.227,108.2,108.2,302999994.0
2005-04-12 17:14:00,108.197,108.203,108.194,108.203,273099998.0
2005-04-12 17:15:00,108.215,108.221,108.204,108.22,122400003.0
2005-04-12 17:16:00,108.232,108.235,108.225,108.231,232299995.0
2005-04-12 17:17:00,108.242,108.265,108.241,108.258,299599995.0
2005-04-12 17:18:00,108.25,108.267,108.245,108.251,293600003.0
2005-04-12 17:19:00,108.275,108.28,108.264,108.264,285200002.0
2005-04-12 17:20:00,108.271,108.271,108.238,108.255,343100003.0
2005-04-12 17:21:00,108.25,108.266,108.246,108.253,308200000.0
2005-04-12 17:22:00,108.251,108.251,108.244,108.247,250899994.0
2005-04-12 17:23:00,108.242,108.257,108.238,108.246,205100000.0
2005-04-12 17:24:00,108.24,108.24,108.224,108.237,214800002.0
2005-04-12 17:25:00,108.223,108.234,108.206,108.234,218099999.0
2005-04-12 17:26:00,108.213,108.214,108.205,108.214,185000002.0
2005-04-12 17:27:00,108.212,108.216,108.202,108.202,172000000.0
2005-04-12 17:28:00,108.224,108.228,108.209,108.216,348600010.0
2005-04-12 17:29:00,108.204,108.226,108.204,108.216,192699998.0
2005-04-12 17:30:00,108.216,108.216,108.187,108.189,123400002.0
2005-04-12 17:31:00,108.2,108.214,108.188,108.207,277299999.0
2005-04-12 17:32:00,108.212,108.221,108.197,108.217,252600002.0
2005-04-12 17:33:00,108.229,108.232,108.223,108.228,356100005.0
2005-04-12 17:34:00,108.233,108.244,108.226,108.23,215799998.0
2005-04-12 17:35:00,108.238,108.238,108.212,108.224,343599998.0
2005-04-12 17:36:00,108.234,108.253,108.234,108.245,270600001.0
2005-04-12 17:37:00,108.25,108.256,108.236,108.236,257700005.0
2005-04-12 17:38:00,108.25,108.255,108.235,108.252,279400000.0
2005-04-12 17:39:00,108.245,108.253,108.235,108.241,180199999.0
2005-04-12 17:40:00,108.245,108.253,108.235,108.247,226699999.0
2005-04-12 17:41:00,108.253,108.26,108.247,108.25,437000004.0
2005-04-12 17:42:00,108.245,108.252,108.226,108.237,263499997.0
2005-04-12 17:43:00,108.236,108.24,108.198,108.198,209099996.0
2005-04-12 17:44:00,108.212,108.226,108.205,108.218,269800003.0
2005-04-12 17:45:00,108.22,108.22,108.197,108.208,149900000.0
2005-04-12 17:46:00,108.22,108.247,108.22,108.246,191200000.0
2005-04-12 17:47:00,108.245,108.265,108.243,108.265,163600002.0
2005-04-12 17:48:00,108.276,108.276,108.241,108.264,253800000.0
2005-04-12 17:49:00,108.282,108.289,108.267,108.273,369000005.0
2005-04-12 17:50:00,108.263,108.283,108.263,108.276,450500006.0
2005-04-12 17:51:00,108.28,108.294,108.268,108.268,271099997.0
2005-04-12 17:52:00,108.277,108.277,108.249,108.249,197200006.0
2005-04-12 17:53:00,108.261,108.276,108.243,108.257,249299997.0
2005-04-12 17:54:00,108.267,108.269,108.24,108.24,133100004.0
2005-04-12 17:55:00,108.227,108.25,108.227,108.237,232500003.0
2005-04-12 17:56:00,108.228,108.255,108.215,108.25,352800000.0
2005-04-12 17:57:00,108.264,108.27,108.243,108.261,314900001.0
2005-04-12 17:58:00,108.247,108.256,108.234,108.234,143599998.0
2005-04-12 17:59:00,108.23,108.26,108.226,108.256,332100001.0
2005-04-12 18:00:00,108.241,108.241,108.208,108.222,359600003.0
2005-04-12 18:01:00,108.25,108.25,108.22,108.22,1698900003.0
2005-04-12 18:02:00,108.21,108.22,108.21,108.22,1698900003.0
2005-04-12 18:03:00,108.24,108.24,108.2,108.21,1698900003.0
2005-04-12 18:04:00,108.2,108.22,108.2,108.22,1698900003.0
2005-04-12 18:05:00,108.21,108.22,108.2,108.2,1698900003.0
2005-04-12 18:06:00,108.21,108.22,108.21,108.22,1698900003.0
2005-04-12 18:07:00,108.21,108.22,108.21,108.21,1698900003.0
2005-04-12 18:08:00,108.22,108.22,108.2,108.2,1698900003.0
2005-04-12 18:10:00,108.25,108.25,108.24,108.25,1698900003.0
2005-04-12 18:11:00,108.235,108.238,108.221,108.221,1698900003.0
2005-04-12 18:12:00,108.25,108.25,108.24,108.24,1876100010.0
2005-04-12 18:13:00,108.25,108.25,108.24,108.24,1876100010.0
2005-04-12 18:14:00,108.25,108.25,108.24,108.24,1876100010.0
2005-04-12 18:15:00,108.25,108.25,108.25,108.25,1876100010.0
2005-04-12 18:16:00,108.24,108.26,108.24,108.26,1876100010.0
2005-04-12 18:17:00,108.23,108.24,108.19,108.218,1876100010.0
2005-04-12 18:19:00,108.22,108.24,108.22,108.22,1862399991.0
2005-04-12 18:27:00,108.211,108.211,108.172,108.195,1862399991.0
2005-04-12 18:28:00,108.2,108.21,108.2,108.2,2037700004.0
2005-04-12 18:29:00,108.21,108.21,108.2,108.21,2037700004.0
2005-04-12 18:30:00,108.181,108.199,108.171,108.171,2037700004.0
2005-04-12 18:31:00,108.2,108.2,108.2,108.2,2076199986.0
2005-04-12 18:32:00,108.2,108.21,108.2,108.21,2076199986.0
2005-04-12 18:34:00,108.22,108.22,108.21,108.21,2076199986.0
2005-04-12 18:35:00,108.21,108.22,108.21,108.21,2076199986.0
2005-04-12 18:36:00,108.199,108.213,108.185,108.202,2076199986.0
2005-04-12 18:37:00,108.199,108.211,108.167,108.208,1405199996.0
2005-04-12 18:38:00,108.198,108.212,108.197,108.2,1333599998.0
2005-04-12 18:39:00,108.215,108.224,108.209,108.216,665799994.0
2005-04-12 18:40:00,108.216,108.224,108.176,108.219,1625200002.0
2005-04-12 18:41:00,108.205,108.213,108.185,108.198,1492500013.0
2005-04-12 18:42:00,108.201,108.224,108.201,108.224,2049300010.0
2005-04-12 18:43:00,108.226,108.244,108.219,108.24,1037400012.0
2005-04-12 18:44:00,108.242,108.249,108.237,108.238,807100004.0
2005-04-12 18:45:00,108.244,108.259,108.226,108.237,1774000004.0
2005-04-12 18:46:00,108.246,108.252,108.224,108.23,1798800004.0
2005-04-12 18:47:00,108.237,108.237,108.212,108.231,521000003.0
2005-04-12 18:48:00,108.222,108.227,108.203,108.211,781500003.0
2005-04-12 18:49:00,108.207,108.225,108.195,108.195,1319300002.0
2005-04-12 18:50:00,108.207,108.207,108.18,108.18,2111300017.0
2005-04-12 18:51:00,108.179,108.203,108.159,108.159,1647399987.0
2005-04-12 18:52:00,108.168,108.181,108.154,108.16,1744200007.0
2005-04-12 18:53:00,108.168,108.193,108.152,108.173,1593099998.0
2005-04-12 18:54:00,108.162,108.17,108.153,108.161,1713500012.0
2005-04-12 18:56:00,108.18,108.182,108.164,108.168,336899997.0
2005-04-12 18:57:00,108.17,108.196,108.151,108.192,885599994.0
2005-04-12 18:58:00,108.192,108.203,108.153,108.192,1275800007.0
2005-04-12 18:59:00,108.187,108.201,108.178,108.198,1740099991.0
2005-04-12 19:00:00,108.184,108.193,108.17,108.172,793499999.0
2005-04-12 19:01:00,108.17,108.18,108.142,108.142,706600008.0
2005-04-12 19:02:00,108.147,108.147,108.113,108.139,837000005.0
2005-04-12 19:03:00,108.132,108.141,108.124,108.128,1558800005.0
2005-04-12 19:04:00,108.147,108.153,108.132,108.151,793999998.0
2005-04-12 19:05:00,108.159,108.181,108.146,108.156,668199995.0
2005-04-12 19:06:00,108.163,108.173,108.137,108.154,1405900008.0
2005-04-12 19:07:00,108.17,108.18,108.17,108.18,1507300004.0
2005-04-12 19:08:00,108.159,108.159,108.141,108.142,1507300004.0
2005-04-12 19:09:00,108.151,108.166,108.142,108.16,620300010.0
2005-04-12 19:10:00,108.165,108.186,108.149,108.163,724699996.0
2005-04-12 19:11:00,108.168,108.168,108.138,108.143,551199995.0
2005-04-12 19:12:00,108.144,108.173,108.14,108.161,1075300004.0
2005-04-12 19:13:00,108.156,108.161,108.13,108.145,731300001.0
2005-04-12 19:14:00,108.138,108.15,108.128,108.136,730500007.0
2005-04-12 19:15:00,108.18,108.18,108.18,108.18,892900003.0
2005-04-12 19:16:00,108.149,108.167,108.129,108.152,892900003.0
2005-04-12 19:17:00,108.157,108.176,108.136,108.168,1288800004.0
2005-04-12 19:18:00,108.175,108.188,108.159,108.164,746499997.0
2005-04-12 19:19:00,108.173,108.176,108.162,108.17,1926200000.0
2005-04-12 19:20:00,108.17,108.181,108.152,108.179,648100001.0
2005-04-12 19:21:00,108.187,108.193,108.167,108.189,1378700014.0
2005-04-12 19:22:00,108.182,108.198,108.182,108.185,1016000005.0
2005-04-12 19:23:00,108.2,108.24,108.2,108.22,1251299992.0
2005-04-12 19:24:00,108.215,108.236,108.197,108.225,1251299992.0
2005-04-12 19:25:00,108.235,108.251,108.215,108.238,1358299999.0
2005-04-12 19:26:00,108.27,108.27,108.26,108.27,1817600015.0
2005-04-12 19:27:00,108.252,108.269,108.232,108.238,1817600015.0
2005-04-12 19:28:00,108.249,108.288,108.241,108.288,1041300002.0
2005-04-12 19:29:00,108.283,108.294,108.265,108.275,725499998.0
2005-04-12 19:30:00,108.268,108.268,108.239,108.239,817199997.0
2005-04-12 19:31:00,108.251,108.251,108.233,108.236,1539300007.0
2005-04-12 19:32:00,108.24,108.259,108.226,108.245,1407800010.0
2005-04-12 19:33:00,108.254,108.256,108.246,108.249,935300000.0
2005-04-12 19:34:00,108.243,108.257,108.214,108.245,929899994.0
2005-04-12 19:35:00,108.255,108.27,108.24,108.255,1212299986.0
2005-04-12 19:36:00,108.253,108.262,108.24,108.262,405900001.0
2005-04-12 19:37:00,108.245,108.255,108.223,108.223,48500000.0
2005-04-12 19:38:00,108.235,108.259,108.228,108.232,1133399996.0
2005-04-12 19:39:00,108.224,108.236,108.16,108.195,1314600007.0
2005-04-12 19:40:00,108.198,108.211,108.198,108.203,686400000.0
2005-04-12 19:41:00,108.219,108.223,108.198,108.207,1140999999.0
2005-04-12 19:42:00,108.22,108.229,108.201,108.211,1038300006.0
2005-04-12 19:43:00,108.204,108.227,108.173,108.2,570200004.0
2005-04-12 19:44:00,108.207,108.238,108.183,108.187,950000002.0
2005-04-12 19:45:00,108.227,108.246,108.218,108.237,690299994.0
2005-04-12 19:46:00,108.239,108.26,108.239,108.24,1070000006.0
2005-04-12 19:47:00,108.256,108.256,108.24,108.255,789499998.0
2005-04-12 19:48:00,108.257,108.274,108.231,108.25,1359700006.0
2005-04-12 19:49:00,108.253,108.266,108.233,108.245,812400001.0
2005-04-12 19:50:00,108.263,108.263,108.239,108.239,746200001.0
2005-04-12 19:51:00,108.245,108.253,108.23,108.23,756199998.0
2005-04-12 19:52:00,108.238,108.243,108.233,108.233,826099995.0
2005-04-12 19:53:00,108.245,108.259,108.233,108.245,1197500001.0
2005-04-12 19:54:00,108.249,108.289,108.249,108.271,1588499987.0
2005-04-12 19:55:00,108.269,108.286,108.254,108.266,674200001.0
2005-04-12 19:56:00,108.267,108.28,108.264,108.275,716600002.0
2005-04-12 19:57:00,108.277,108.308,108.277,108.295,695600013.0
2005-04-12 19:58:00,108.295,108.309,108.277,108.277,1509099991.0
2005-04-12 19:59:00,108.285,108.293,108.271,108.293,1127599992.0
2005-04-12 20:00:00,108.29,108.315,108.259,108.259,398600001.0
2005-04-12 20:01:00,108.257,108.299,108.255,108.293,723500003.0
2005-04-12 20:02:00,108.31,108.319,108.299,108.299,1247000006.0
2005-04-12 20:03:00,108.301,108.301,108.259,108.259,731000003.0
2005-04-12 20:04:00,108.267,108.297,108.257,108.288,434699998.0
2005-04-12 20:05:00,108.275,108.275,108.196,108.199,1087400014.0
2005-04-12 20:06:00,108.201,108.231,108.072,108.072,1741799999.0
2005-04-12 20:07:00,108.088,108.105,108.045,108.05,796000012.0
2005-04-12 20:08:00,108.038,108.048,108.017,108.035,1033100005.0
2005-04-12 20:09:00,108.04,108.041,108.012,108.023,912600004.0
2005-04-12 20:10:00,108.052,108.096,108.043,108.08,690300006.0
2005-04-12 20:11:00,108.1,108.127,108.075,108.079,1937000001.0
2005-04-12 20:12:00,108.09,108.1,108.05,108.07,995200002.0
2005-04-12 20:13:00,108.044,108.066,108.042,108.042,995200002.0
2005-04-12 20:14:00,108.047,108.059,108.031,108.053,984500005.0
2005-04-12 20:15:00,108.071,108.071,108.036,108.04,1343500004.0
2005-04-12 20:16:00,108.039,108.056,108.015,108.044,1331300000.0
2005-04-12 20:17:00,108.039,108.069,108.039,108.064,785899998.0
2005-04-12 20:18:00,108.065,108.065,108.043,108.052,292499999.0
2005-04-12 20:19:00,108.048,108.07,108.04,108.04,1184900001.0
2005-04-12 20:20:00,108.033,108.033,107.991,107.992,873199994.0
2005-04-12 20:21:00,108.002,108.002,107.944,107.953,1257099994.0
2005-04-12 20:22:00,107.961,107.961,107.902,107.905,1433599986.0
2005-04-12 20:23:00,107.919,107.932,107.902,107.918,956700003.0
2005-04-12 20:24:00,107.916,107.928,107.905,107.907,697200004.0
2005-04-12 20:25:00,107.918,107.918,107.825,107.826,1125299997.0
2005-04-12 20:26:00,107.83,107.852,107.817,107.851,624100000.0
2005-04-12 20:27:00,107.857,107.889,107.848,107.883,1181199998.0
2005-04-12 20:28:00,107.91,107.92,107.89,107.9,852400002.0
2005-04-12 20:29:00,107.91,107.94,107.91,107.92,852400002.0
2005-04-12 20:30:00,107.94,107.96,107.93,107.93,852400002.0
2005-04-12 20:31:00,107.94,107.95,107.92,107.95,852400002.0
2005-04-12 20:32:00,107.96,107.96,107.91,107.95,852400002.0
2005-04-12 20:33:00,107.936,108.004,107.923,107.993,852400002.0
2005-04-12 20:34:00,107.998,108.007,107.963,107.97,637000007.0
2005-04-12 20:35:00,107.968,107.968,107.852,107.938,723500003.0
2005-04-12 20:36:00,107.949,107.992,107.949,107.992,549200001.0
2005-04-12 20:37:00,107.98,108.013,107.967,108.013,430000002.0
2005-04-12 20:38:00,108.015,108.019,107.977,107.997,1493499987.0
2005-04-12 20:39:00,108.006,108.013,107.989,108.005,984100000.0
2005-04-12 20:40:00,108.03,108.05,108.03,108.05,1197300005.0
2005-04-12 20:41:00,108.035,108.035,107.977,107.981,1197300005.0
2005-04-12 20:42:00,108.017,108.023,107.974,107.974,1190100002.0
2005-04-12 20:43:00,107.966,107.978,107.942,107.965,1348499999.0
2005-04-12 20:44:00,107.975,107.988,107.963,107.975,1546100003.0
2005-04-12 20:45:00,107.978,108.006,107.971,107.98,1375100004.0
2005-04-12 20:46:00,107.98,107.986,107.948,107.95,1310499996.0
2005-04-12 20:47:00,107.958,107.958,107.857,107.914,1955600000.0
2005-04-12 20:48:00,107.911,107.911,107.879,107.879,833099996.0
2005-04-12 20:49:00,107.875,107.882,107.778,107.778,1351900002.0
2005-04-12 20:50:00,107.79,107.827,107.782,107.8,1749500007.0
2005-04-12 20:51:00,107.788,107.788,107.76,107.768,790199999.0
2005-04-12 20:52:00,107.77,107.776,107.75,107.75,212800000.0
2005-04-12 20:53:00,107.763,107.778,107.743,107.755,1030900001.0
2005-04-12 20:54:00,107.765,107.78,107.751,107.775,573000004.0
2005-04-12 20:55:00,107.786,107.807,107.757,107.762,1982099999.0
2005-04-12 20:56:00,107.765,107.78,107.759,107.767,639600007.0
2005-04-12 20:57:00,107.762,107.764,107.705,107.705,1580699991.0
2005-04-12 20:58:00,107.71,107.72,107.71,107.72,1978599995.0
2005-04-12 20:59:00,107.71,107.72,107.7,107.72,1978599995.0
2005-04-12 21:00:00,107.714,107.735,107.7,107.721,1978599995.0
2005-04-12 21:01:00,107.735,107.77,107.727,107.74,1127200013.0
2005-04-12 21:02:00,107.763,107.785,107.745,107.771,807700002.0
2005-04-12 21:03:00,107.776,107.793,107.747,107.777,1153900000.0
2005-04-12 21:04:00,107.792,107.803,107.791,107.795,505600002.0
2005-04-12 21:05:00,107.8,107.82,107.8,107.807,851600014.0
2005-04-12 21:06:00,107.808,107.808,107.79,107.79,878799996.0
2005-04-12 21:07:00,107.803,107.818,107.785,107.797,1646400005.0
2005-04-12 21:08:00,107.8,107.8,107.747,107.775,533300006.0
2005-04-12 21:09:00,107.763,107.787,107.763,107.783,399699999.0
2005-04-12 21:10:00,107.784,107.785,107.773,107.773,551400011.0
2005-04-12 21:11:00,107.769,107.781,107.769,107.773,287300008.0
2005-04-12 21:12:00,107.768,107.785,107.765,107.775,580699991.0
2005-04-12 21:13:00,107.774,107.786,107.761,107.77,739800003.0
2005-04-12 21:14:00,107.778,107.784,107.772,107.773,1632299997.0
2005-04-12 21:15:00,107.775,107.786,107.748,107.751,1663200003.0
2005-04-12 21:16:00,107.764,107.769,107.731,107.748,1018300005.0
2005-04-12 21:17:00,107.733,107.75,107.717,107.738,1856899995.0
2005-04-12 21:18:00,107.735,107.744,107.704,107.724,1227999996.0
2005-04-12 21:19:00,107.726,107.737,107.677,107.681,1041799996.0
2005-04-12 21:20:00,107.695,107.71,107.681,107.695,1184999996.0
2005-04-12 21:21:00,107.685,107.701,107.673,107.688,996000003.0
2005-04-12 21:22:00,107.688,107.737,107.688,107.698,1732500002.0
2005-04-12 21:23:00,107.71,107.717,107.701,107.715,1066599999.0
2005-04-12 21:24:00,107.719,107.74,107.714,107.714,1736500006.0
2005-04-12 21:25:00,107.73,107.745,107.71,107.745,1858100010.0
2005-04-12 21:26:00,107.744,107.781,107.744,107.759,1184100002.0
2005-04-12 21:27:00,107.759,107.77,107.735,107.735,756499997.0
2005-04-12 21:28:00,107.732,107.744,107.732,107.733,252199996.0
2005-04-12 21:29:00,107.73,107.738,107.712,107.718,751900011.0
2005-04-12 21:30:00,107.728,107.738,107.701,107.703,1008800007.0
2005-04-12 21:31:00,107.698,107.723,107.698,107.717,225599997.0
2005-04-12 21:32:00,107.718,107.739,107.711,107.716,1077199994.0
2005-04-12 21:33:00,107.732,107.739,107.708,107.723,406000004.0
2005-04-12 21:34:00,107.722,107.725,107.703,107.703,363700003.0
2005-04-12 21:35:00,107.709,107.736,107.704,107.704,372900000.0
2005-04-12 21:36:00,107.715,107.715,107.677,107.694,496700009.0
2005-04-12 21:37:00,107.707,107.715,107.686,107.696,472800003.0
2005-04-12 21:38:00,107.701,107.709,107.689,107.704,281099999.0
2005-04-12 21:39:00,107.7,107.71,107.68,107.695,744200010.0
2005-04-12 21:40:00,107.697,107.717,107.689,107.702,750399994.0
2005-04-12 21:41:00,107.693,107.712,107.675,107.7,569000008.0
2005-04-12 21:42:00,107.69,107.704,107.673,107.695,1129899995.0
2005-04-12 21:43:00,107.69,107.692,107.672,107.688,516100007.0
2005-04-12 21:44:00,107.706,107.708,107.679,107.695,1525600003.0
2005-04-12 21:45:00,107.687,107.709,107.666,107.692,732200004.0
2005-04-12 21:46:00,107.682,107.703,107.677,107.688,795200001.0
2005-04-12 21:47:00,107.68,107.7,107.671,107.69,401700002.0
2005-04-12 21:48:00,107.675,107.696,107.675,107.676,917200000.0
2005-04-12 21:49:00,107.684,107.688,107.669,107.669,516600002.0
2005-04-12 21:50:00,107.682,107.695,107.679,107.693,186600002.0
2005-04-12 21:51:00,107.701,107.716,107.692,107.713,465599996.0
2005-04-12 21:52:00,107.718,107.72,107.711,107.713,267899999.0
2005-04-12 21:53:00,107.717,107.719,107.707,107.715,456199999.0
2005-04-12 21:55:00,107.691,107.691,107.682,107.682,241600009.0
2005-04-12 21:56:00,107.71,107.72,107.71,107.72,231499999.0
2005-04-12 21:57:00,107.695,107.695,107.688,107.688,231499999.0
2005-04-12 21:58:00,107.678,107.685,107.678,107.685,125000001.0
2005-04-12 21:59:00,107.693,107.693,107.678,107.68,498499995.0
2005-04-12 22:00:00,107.69,107.695,107.688,107.69,1108300016.0
2005-04-12 22:01:00,107.68,107.685,107.675,107.685,1330999998.0
2005-04-12 22:02:00,107.69,107.695,107.685,107.69,1104700007.0
2005-04-12 22:03:00,107.681,107.692,107.681,107.689,349200005.0
2005-04-12 22:04:00,107.7,107.705,107.695,107.7,707500002.0
2005-04-12 22:05:00,107.665,107.669,107.648,107.659,122100001.0
2005-04-12 22:06:00,107.675,107.679,107.653,107.665,332600002.0
2005-04-12 22:07:00,107.68,107.707,107.675,107.698,259700003.0
2005-04-12 22:08:00,107.682,107.695,107.676,107.677,194700000.0
2005-04-12 22:09:00,107.695,107.705,107.695,107.7,388600007.0
2005-04-12 22:10:00,107.716,107.74,107.716,107.74,186600000.0
2005-04-12 22:11:00,107.731,107.748,107.72,107.733,564700000.0
2005-04-12 22:12:00,107.732,107.732,107.715,107.715,143700000.0
2005-04-12 22:13:00,107.711,107.725,107.687,107.708,305599997.0
2005-04-12 22:14:00,107.732,107.733,107.698,107.716,425499994.0
2005-04-12 22:15:00,107.725,107.727,107.702,107.721,222999998.0
2005-04-12 22:16:00,107.73,107.73,107.696,107.696,668400006.0
2005-04-12 22:17:00,107.733,107.733,107.694,107.7,339199992.0
2005-04-12 22:18:00,107.688,107.716,107.679,107.708,445100001.0
2005-04-12 22:19:00,107.7,107.731,107.7,107.71,352499997.0
2005-04-12 22:20:00,107.722,107.734,107.71,107.71,199699994.0
2005-04-12 22:21:00,107.725,107.735,107.708,107.735,263699995.0
2005-04-12 22:22:00,107.738,107.739,107.71,107.729,249600002.0
2005-04-12 22:23:00,107.722,107.731,107.722,107.725,125400002.0
2005-04-12 22:24:00,107.742,107.746,107.726,107.737,442000010.0
2005-04-12 22:25:00,107.74,107.747,107.73,107.737,259100000.0
2005-04-12 22:26:00,107.729,107.744,107.728,107.733,236300004.0
2005-04-12 22:27:00,107.759,107.761,107.71,107.719,1018100006.0
2005-04-12 22:28:00,107.737,107.749,107.712,107.72,369999998.0
2005-04-12 22:29:00,107.718,107.718,107.689,107.707,159899997.0
2005-04-12 22:30:00,107.713,107.726,107.713,107.72,237899999.0
2005-04-12 22:31:00,107.723,107.724,107.701,107.706,161399999.0
2005-04-12 22:32:00,107.698,107.72,107.687,107.711,391000005.0
2005-04-12 22:33:00,107.711,107.717,107.686,107.693,893699996.0
2005-04-12 22:34:00,107.708,107.727,107.707,107.708,959399999.0
2005-04-12 22:35:00,107.742,107.749,107.713,107.73,195600000.0
2005-04-12 22:36:00,107.727,107.743,107.7,107.714,752799999.0
2005-04-12 22:37:00,107.723,107.723,107.713,107.72,150000004.0
2005-04-12 22:38:00,107.734,107.748,107.722,107.742,400999997.0
2005-04-12 22:39:00,107.718,107.73,107.712,107.712,392199994.0
2005-04-12 22:40:00,107.717,107.717,107.693,107.693,616399996.0
2005-04-12 22:41:00,107.711,107.72,107.711,107.72,328300003.0
2005-04-12 22:42:00,107.71,107.71,107.691,107.705,215799996.0
2005-04-12 22:43:00,107.711,107.721,107.699,107.701,246900000.0
2005-04-12 22:44:00,107.705,107.716,107.699,107.702,210500000.0
2005-04-12 22:45:00,107.708,107.708,107.678,107.688,271099998.0
2005-04-12 22:46:00,107.685,107.704,107.685,107.685,264900003.0
2005-04-12 22:47:00,107.702,107.704,107.687,107.688,254300006.0
2005-04-12 22:48:00,107.679,107.697,107.661,107.661,437000001.0
2005-04-12 22:49:00,107.678,107.701,107.678,107.695,310100004.0
2005-04-12 22:50:00,107.676,107.706,107.66,107.685,402500005.0
2005-04-12 22:51:00,107.697,107.706,107.671,107.671,318799999.0
2005-04-12 22:52:00,107.69,107.707,107.665,107.673,117000003.0
2005-04-12 22:53:00,107.675,107.699,107.651,107.69,385499998.0
2005-04-12 22:54:00,107.688,107.71,107.67,107.67,175900001.0
2005-04-12 22:55:00,107.679,107.705,107.669,107.67,460399998.0
2005-04-12 22:56:00,107.692,107.706,107.669,107.69,268800001.0
2005-04-12 22:57:00,107.706,107.715,107.681,107.693,376999999.0
2005-04-12 22:58:00,107.69,107.721,107.69,107.721,282199998.0
2005-04-12 22:59:00,107.681,107.726,107.675,107.712,398000002.0
2005-04-12 23:00:00,107.703,107.741,107.703,107.707,314000000.0
2005-04-12 23:01:00,107.7,107.729,107.689,107.729,345700003.0
2005-04-12 23:02:00,107.713,107.728,107.686,107.686,464000003.0
2005-04-12 23:03:00,107.713,107.719,107.675,107.675,218400006.0
2005-04-12 23:04:00,107.7,107.707,107.693,107.693,146100000.0
2005-04-12 23:05:00,107.698,107.703,107.69,107.69,333399999.0
2005-04-12 23:06:00,107.695,107.703,107.675,107.691,242699998.0
2005-04-12 23:07:00,107.693,107.699,107.659,107.687,391900005.0
2005-04-12 23:08:00,107.673,107.684,107.659,107.659,325200001.0
2005-04-12 23:09:00,107.669,107.67,107.648,107.659,288800001.0
2005-04-12 23:10:00,107.655,107.683,107.653,107.664,244599997.0
2005-04-12 23:11:00,107.688,107.689,107.66,107.664,142300000.0
2005-04-12 23:12:00,107.683,107.684,107.649,107.657,268899996.0
2005-04-12 23:13:00,107.68,107.697,107.664,107.673,280100001.0
2005-04-12 23:14:00,107.669,107.678,107.666,107.671,289699996.0
2005-04-12 23:15:00,107.67,107.691,107.67,107.678,407799995.0
2005-04-12 23:16:00,107.655,107.688,107.655,107.666,246900005.0
2005-04-12 23:17:00,107.663,107.685,107.656,107.656,193699998.0
2005-04-12 23:18:00,107.665,107.678,107.64,107.646,191499998.0
2005-04-12 23:19:00,107.695,107.7,107.657,107.657,267300000.0
2005-04-12 23:20:00,107.655,107.66,107.638,107.642,213900002.0
2005-04-12 23:21:00,107.656,107.659,107.619,107.619,214199999.0
2005-04-12 23:22:00,107.622,107.629,107.612,107.612,246600000.0
2005-04-12 23:23:00,107.622,107.634,107.607,107.61,316199995.0
2005-04-12 23:24:00,107.62,107.648,107.62,107.637,116899999.0
2005-04-12 23:25:00,107.648,107.648,107.639,107.646,234600000.0
2005-04-12 23:26:00,107.64,107.649,107.62,107.628,205800000.0
2005-04-12 23:27:00,107.617,107.635,107.616,107.621,249999998.0
2005-04-12 23:28:00,107.633,107.635,107.625,107.635,264500002.0
2005-04-12 23:29:00,107.642,107.651,107.633,107.651,216499995.0
2005-04-12 23:30:00,107.658,107.66,107.645,107.645,400500004.0
2005-04-12 23:31:00,107.66,107.669,107.65,107.66,152100004.0
2005-04-12 23:32:00,107.652,107.652,107.617,107.624,329200001.0
2005-04-12 23:33:00,107.647,107.649,107.615,107.625,216599996.0
2005-04-12 23:34:00,107.628,107.643,107.621,107.635,280900000.0
2005-04-12 23:35:00,107.647,107.652,107.624,107.624,143200002.0
2005-04-12 23:36:00,107.643,107.659,107.629,107.639,255599997.0
2005-04-12 23:37:00,107.652,107.671,107.634,107.671,299899996.0
2005-04-12 23:38:00,107.666,107.666,107.646,107.661,462099995.0
2005-04-12 23:39:00,107.669,107.669,107.637,107.645,108600002.0
2005-04-12 23:40:00,107.665,107.671,107.659,107.659,357299995.0
2005-04-12 23:41:00,107.678,107.683,107.657,107.666,399999999.0
2005-04-12 23:42:00,107.672,107.673,107.658,107.658,364800000.0
2005-04-12 23:43:00,107.677,107.69,107.668,107.688,232499999.0
2005-04-12 23:44:00,107.677,107.693,107.677,107.683,173100001.0
2005-04-12 23:45:00,107.708,107.709,107.671,107.674,340699996.0
2005-04-12 23:46:00,107.689,107.689,107.669,107.678,179599999.0
2005-04-12 23:47:00,107.673,107.688,107.667,107.688,183199993.0
2005-04-12 23:48:00,107.698,107.698,107.672,107.684,356499999.0
2005-04-12 23:49:00,107.695,107.695,107.688,107.69,336699995.0
2005-04-12 23:50:00,107.682,107.695,107.671,107.68,254900000.0
2005-04-12 23:51:00,107.68,107.694,107.674,107.691,396800000.0
2005-04-12 23:52:00,107.707,107.707,107.675,107.675,127599998.0
2005-04-12 23:53:00,107.68,107.691,107.673,107.69,351300004.0
2005-04-12 23:54:00,107.7,107.704,107.678,107.686,311799998.0
2005-04-12 23:55:00,107.692,107.693,107.683,107.683,125899999.0
2005-04-12 23:56:00,107.685,107.691,107.669,107.685,304799993.0
2005-04-12 23:57:00,107.668,107.695,107.668,107.691,117400003.0
2005-04-12 23:58:00,107.69,107.72,107.677,107.677,316400007.0
2005-04-12 23:59:00,107.708,107.714,107.69,107.69,306000005.0
2005-04-13 00:00:00,107.695,107.704,107.679,107.69,145999998.0
2005-04-13 00:01:00,107.708,107.71,107.69,107.697,320999997.0
2005-04-13 00:02:00,107.703,107.719,107.694,107.719,219499995.0
2005-04-13 00:03:00,107.7,107.723,107.7,107.713,191200002.0
2005-04-13 00:04:00,107.722,107.724,107.699,107.703,364599994.0
2005-04-13 00:05:00,107.71,107.72,107.7,107.72,133000000.0
2005-04-13 00:06:00,107.705,107.72,107.698,107.715,216000002.0
2005-04-13 00:07:00,107.715,107.737,107.715,107.736,133900000.0
2005-04-13 00:08:00,107.735,107.735,107.709,107.713,138299997.0
2005-04-13 00:09:00,107.718,107.737,107.71,107.71,254200000.0
2005-04-13 00:10:00,107.72,107.725,107.702,107.713,268500001.0
2005-04-13 00:11:00,107.71,107.721,107.696,107.7,274500003.0
2005-04-13 00:12:00,107.722,107.722,107.702,107.714,326100006.0
2005-04-13 00:13:00,107.723,107.724,107.702,107.72,201300004.0
2005-04-13 00:14:00,107.727,107.727,107.706,107.718,233100001.0
2005-04-13 00:15:00,107.72,107.737,107.715,107.732,350200001.0
2005-04-13 00:16:00,107.735,107.74,107.718,107.732,323700000.0
2005-04-13 00:17:00,107.719,107.729,107.699,107.699,268999998.0
2005-04-13 00:18:00,107.74,107.742,107.718,107.727,193199999.0
2005-04-13 00:19:00,107.727,107.735,107.709,107.73,382499999.0
2005-04-13 00:20:00,107.739,107.748,107.731,107.742,190200002.0
2005-04-13 00:21:00,107.728,107.774,107.728,107.76,289800002.0
2005-04-13 00:22:00,107.753,107.763,107.738,107.749,211800002.0
2005-04-13 00:23:00,107.738,107.754,107.73,107.736,229900003.0
2005-04-13 00:24:00,107.749,107.753,107.717,107.718,313399995.0
2005-04-13 00:25:00,107.727,107.741,107.727,107.729,109100001.0
2005-04-13 00:26:00,107.759,107.759,107.722,107.744,205300003.0
2005-04-13 00:27:00,107.74,107.744,107.702,107.705,200699997.0
2005-04-13 00:28:00,107.736,107.736,107.693,107.703,239100002.0
2005-04-13 00:29:00,107.73,107.731,107.718,107.729,121300001.0
2005-04-13 00:30:00,107.72,107.732,107.71,107.729,122899999.0
2005-04-13 00:31:00,107.74,107.741,107.718,107.728,195800001.0
2005-04-13 00:32:00,107.732,107.745,107.727,107.727,283900000.0
2005-04-13 00:33:00,107.742,107.746,107.729,107.734,295500001.0
2005-04-13 00:34:00,107.74,107.753,107.733,107.74,318700001.0
2005-04-13 00:35:00,107.747,107.75,107.726,107.735,300000001.0
2005-04-13 00:36:00,107.732,107.757,107.731,107.751,226299999.0
2005-04-13 00:37:00,107.762,107.762,107.742,107.75,239400001.0
2005-04-13 00:38:00,107.747,107.764,107.738,107.764,149200000.0
2005-04-13 00:39:00,107.771,107.771,107.755,107.757,144499996.0
2005-04-13 00:40:00,107.75,107.753,107.738,107.752,444700004.0
2005-04-13 00:41:00,107.768,107.774,107.767,107.767,191199999.0
2005-04-13 00:42:00,107.75,107.765,107.738,107.744,272899999.0
2005-04-13 00:43:00,107.758,107.769,107.749,107.753,307200003.0
2005-04-13 00:44:00,107.757,107.769,107.744,107.76,150600001.0
2005-04-13 00:45:00,107.749,107.76,107.74,107.741,265400003.0
2005-04-13 00:46:00,107.758,107.758,107.741,107.748,159500003.0
2005-04-13 00:47:00,107.74,107.766,107.734,107.766,167499997.0
2005-04-13 00:48:00,107.767,107.767,107.729,107.729,255299997.0
2005-04-13 00:49:00,107.734,107.766,107.734,107.766,270099996.0
2005-04-13 00:50:00,107.759,107.765,107.749,107.763,238799997.0
2005-04-13 00:51:00,107.758,107.763,107.743,107.758,156600000.0
2005-04-13 00:52:00,107.762,107.765,107.741,107.748,328100003.0
2005-04-13 00:53:00,107.772,107.772,107.751,107.762,251600002.0
2005-04-13 00:54:00,107.77,107.79,107.77,107.776,188600001.0
2005-04-13 00:55:00,107.773,107.792,107.766,107.788,274499995.0
2005-04-13 00:56:00,107.785,107.795,107.771,107.776,145399996.0
2005-04-13 00:57:00,107.765,107.787,107.765,107.776,305799997.0
2005-04-13 00:58:00,107.782,107.807,107.782,107.789,250600002.0
2005-04-13 00:59:00,107.795,107.801,107.79,107.801,120900001.0
2005-04-13 01:00:00,107.787,107.797,107.785,107.792,342500004.0
2005-04-13 01:01:00,107.808,107.808,107.787,107.787,276799995.0
2005-04-13 01:02:00,107.792,107.792,107.761,107.768,188999999.0
2005-04-13 01:03:00,107.776,107.779,107.749,107.749,173700001.0
2005-04-13 01:04:00,107.767,107.77,107.743,107.763,350200000.0
2005-04-13 01:05:00,107.763,107.763,107.729,107.75,237500000.0
2005-04-13 01:06:00,107.75,107.764,107.744,107.75,225600002.0
2005-04-13 01:07:00,107.742,107.762,107.742,107.762,77900002.0
2005-04-13 01:08:00,107.766,107.766,107.746,107.758,177600003.0
2005-04-13 01:09:00,107.76,107.766,107.75,107.754,305600001.0
2005-04-13 01:10:00,107.758,107.758,107.713,107.713,220899996.0
2005-04-13 01:11:00,107.717,107.758,107.717,107.747,171199998.0
2005-04-13 01:12:00,107.76,107.76,107.738,107.744,121600001.0
2005-04-13 01:13:00,107.736,107.739,107.719,107.73,280099999.0
2005-04-13 01:14:00,107.744,107.746,107.727,107.734,264699996.0
2005-04-13 01:15:00,107.73,107.76,107.727,107.753,204500002.0
2005-04-13 01:16:00,107.748,107.748,107.734,107.741,219200000.0
2005-04-13 01:17:00,107.758,107.758,107.723,107.751,169200000.0
2005-04-13 01:18:00,107.758,107.76,107.73,107.731,290399998.0
2005-04-13 01:19:00,107.75,107.763,107.737,107.751,182400003.0
2005-04-13 01:20:00,107.752,107.759,107.742,107.744,218300002.0
2005-04-13 01:21:00,107.758,107.758,107.737,107.745,157999998.0
2005-04-13 01:22:00,107.736,107.752,107.735,107.748,378100001.0
2005-04-13 01:23:00,107.757,107.757,107.73,107.74,467100003.0
2005-04-13 01:24:00,107.742,107.751,107.735,107.735,194500002.0
2005-04-13 01:25:00,107.743,107.743,107.731,107.743,119799999.0
2005-04-13 01:26:00,107.742,107.756,107.742,107.745,152799998.0
2005-04-13 01:27:00,107.75,107.752,107.74,107.742,165900003.0
2005-04-13 01:28:00,107.734,107.751,107.73,107.747,205399997.0
2005-04-13 01:29:00,107.76,107.766,107.737,107.749,115399999.0
2005-04-13 01:30:00,107.758,107.767,107.74,107.753,248599997.0
2005-04-13 01:31:00,107.755,107.767,107.737,107.757,265599991.0
2005-04-13 01:32:00,107.741,107.761,107.741,107.761,156199998.0
2005-04-13 01:33:00,107.755,107.768,107.752,107.767,262699998.0
2005-04-13 01:34:00,107.758,107.779,107.753,107.762,248000002.0
2005-04-13 01:35:00,107.782,107.791,107.771,107.774,329199999.0
2005-04-13 01:36:00,107.786,107.786,107.771,107.776,75200002.0
2005-04-13 01:37:00,107.772,107.785,107.757,107.757,316300000.0
2005-04-13 01:38:00,107.768,107.768,107.75,107.763,231100000.0
2005-04-13 01:39:00,107.743,107.764,107.742,107.752,259500002.0
2005-04-13 01:40:00,107.768,107.768,107.744,107.744,242700001.0
2005-04-13 01:41:00,107.76,107.764,107.752,107.752,224099996.0
2005-04-13 01:42:00,107.763,107.763,107.741,107.752,143900000.0
2005-04-13 01:43:00,107.744,107.77,107.744,107.764,213000000.0
2005-04-13 01:44:00,107.765,107.765,107.746,107.762,175299999.0
2005-04-13 01:45:00,107.77,107.776,107.758,107.773,343499997.0
2005-04-13 01:46:00,107.77,107.786,107.753,107.772,264999999.0
2005-04-13 01:47:00,107.767,107.786,107.767,107.768,131600002.0
2005-04-13 01:48:00,107.785,107.789,107.774,107.774,191200000.0
2005-04-13 01:49:00,107.79,107.797,107.773,107.777,204800001.0
2005-04-13 01:50:00,107.782,107.784,107.77,107.778,250799997.0
2005-04-13 01:51:00,107.766,107.801,107.766,107.778,383099997.0
2005-04-13 01:52:00,107.788,107.789,107.754,107.757,476499997.0
2005-04-13 01:53:00,107.782,107.81,107.776,107.808,202100002.0
2005-04-13 01:54:00,107.805,107.805,107.785,107.795,222700000.0
2005-04-13 01:55:00,107.799,107.814,107.792,107.792,236199996.0
2005-04-13 01:56:00,107.801,107.806,107.785,107.791,172199999.0
2005-04-13 01:57:00,107.8,107.815,107.782,107.794,302100003.0
2005-04-13 01:58:00,107.808,107.808,107.771,107.795,349200006.0
2005-04-13 01:59:00,107.795,107.813,107.774,107.774,373100002.0
2005-04-13 02:00:00,107.78,107.78,107.76,107.765,207800002.0
2005-04-13 02:01:00,107.765,107.793,107.761,107.788,164099999.0
2005-04-13 02:02:00,107.777,107.779,107.768,107.768,384799995.0
2005-04-13 02:03:00,107.753,107.753,107.72,107.72,304799993.0
2005-04-13 02:04:00,107.737,107.737,107.71,107.71,317499996.0
2005-04-13 02:05:00,107.713,107.724,107.709,107.721,192499998.0
2005-04-13 02:06:00,107.735,107.735,107.709,107.709,312000000.0
2005-04-13 02:07:00,107.719,107.731,107.719,107.728,222400002.0
2005-04-13 02:08:00,107.718,107.718,107.7,107.7,286000002.0
2005-04-13 02:09:00,107.698,107.706,107.689,107.7,230600002.0
2005-04-13 02:10:00,107.699,107.701,107.68,107.701,196099998.0
2005-04-13 02:11:00,107.707,107.711,107.694,107.694,208000001.0
2005-04-13 02:12:00,107.688,107.688,107.659,107.665,336399997.0
2005-04-13 02:13:00,107.668,107.668,107.657,107.658,262500004.0
2005-04-13 02:14:00,107.673,107.675,107.648,107.648,261900004.0
2005-04-13 02:15:00,107.665,107.675,107.656,107.656,178800000.0
2005-04-13 02:16:00,107.672,107.677,107.628,107.63,229799998.0
2005-04-13 02:17:00,107.64,107.64,107.619,107.632,109100002.0
2005-04-13 02:18:00,107.633,107.633,107.621,107.628,232300002.0
2005-04-13 02:19:00,107.631,107.641,107.605,107.605,239900006.0
2005-04-13 02:20:00,107.607,107.625,107.598,107.62,311199995.0
2005-04-13 02:21:00,107.63,107.63,107.602,107.603,225399997.0
2005-04-13 02:22:00,107.627,107.637,107.619,107.636,196800004.0
2005-04-13 02:23:00,107.639,107.64,107.611,107.617,221800001.0
2005-04-13 02:24:00,107.638,107.638,107.608,107.614,243499997.0
2005-04-13 02:25:00,107.635,107.644,107.618,107.641,340300004.0
2005-04-13 02:26:00,107.645,107.654,107.629,107.641,135100001.0
2005-04-13 02:27:00,107.652,107.652,107.646,107.646,15200000.0
2005-04-13 02:28:00,107.631,107.631,107.62,107.62,111400001.0
2005-04-13 02:29:00,107.636,107.636,107.61,107.617,188000004.0
2005-04-13 02:30:00,107.62,107.625,107.597,107.598,372400005.0
2005-04-13 02:31:00,107.61,107.61,107.577,107.585,201000004.0
2005-04-13 02:32:00,107.589,107.589,107.558,107.573,239500000.0
2005-04-13 02:33:00,107.576,107.576,107.549,107.553,167999996.0
2005-04-13 02:34:00,107.557,107.557,107.52,107.542,166700000.0
2005-04-13 02:35:00,107.563,107.566,107.548,107.55,266099996.0
2005-04-13 02:36:00,107.558,107.559,107.53,107.534,190500004.0
2005-04-13 02:37:00,107.557,107.557,107.521,107.535,404700003.0
2005-04-13 02:38:00,107.535,107.549,107.531,107.542,270500001.0
2005-04-13 02:39:00,107.548,107.548,107.531,107.531,213000000.0
2005-04-13 02:40:00,107.544,107.547,107.53,107.53,321799993.0
2005-04-13 02:41:00,107.513,107.544,107.504,107.52,318600002.0
2005-04-13 02:42:00,107.533,107.558,107.533,107.549,213200000.0
2005-04-13 02:43:00,107.567,107.567,107.528,107.534,213200002.0
2005-04-13 02:44:00,107.567,107.596,107.567,107.596,218100000.0
2005-04-13 02:45:00,107.607,107.621,107.599,107.61,389699998.0
2005-04-13 02:46:00,107.609,107.609,107.586,107.597,126300000.0
2005-04-13 02:47:00,107.625,107.625,107.598,107.605,404300005.0
2005-04-13 02:48:00,107.61,107.62,107.598,107.611,188500003.0
2005-04-13 02:49:00,107.607,107.607,107.588,107.588,102800000.0
2005-04-13 02:50:00,107.605,107.618,107.594,107.618,348700006.0
2005-04-13 02:51:00,107.628,107.628,107.611,107.619,207199998.0
2005-04-13 02:52:00,107.645,107.65,107.633,107.643,247900001.0
2005-04-13 02:53:00,107.655,107.665,107.646,107.652,234500001.0
2005-04-13 02:54:00,107.65,107.66,107.623,107.623,126299999.0
2005-04-13 02:55:00,107.626,107.635,107.619,107.627,356800002.0
2005-04-13 02:56:00,107.622,107.624,107.603,107.622,247200000.0
2005-04-13 02:57:00,107.628,107.637,107.617,107.626,175400002.0
2005-04-13 02:58:00,107.635,107.635,107.609,107.609,197099994.0
2005-04-13 02:59:00,107.61,107.633,107.61,107.614,306199997.0
2005-04-13 03:00:00,107.629,107.632,107.611,107.617,192200002.0
2005-04-13 03:01:00,107.621,107.621,107.574,107.601,209799998.0
2005-04-13 03:02:00,107.597,107.599,107.573,107.584,240799993.0
2005-04-13 03:03:00,107.59,107.603,107.581,107.597,276099999.0
2005-04-13 03:04:00,107.599,107.612,107.581,107.601,235000003.0
2005-04-13 03:05:00,107.62,107.624,107.588,107.588,291399999.0
2005-04-13 03:06:00,107.622,107.636,107.62,107.629,117899999.0
2005-04-13 03:07:00,107.64,107.644,107.635,107.638,323300000.0
2005-04-13 03:08:00,107.63,107.65,107.628,107.646,306000001.0
2005-04-13 03:09:00,107.648,107.648,107.629,107.643,212499996.0
2005-04-13 03:10:00,107.665,107.676,107.643,107.662,234199996.0
2005-04-13 03:11:00,107.677,107.68,107.656,107.656,259799995.0
2005-04-13 03:12:00,107.652,107.652,107.632,107.648,372899999.0
2005-04-13 03:13:00,107.661,107.661,107.631,107.651,210399999.0
2005-04-13 03:14:00,107.64,107.64,107.621,107.621,72600002.0
2005-04-13 03:15:00,107.648,107.649,107.617,107.622,268100006.0
2005-04-13 03:16:00,107.622,107.625,107.599,107.605,322999999.0
2005-04-13 03:17:00,107.612,107.62,107.606,107.615,284199996.0
2005-04-13 03:18:00,107.608,107.608,107.572,107.584,194100001.0
2005-04-13 03:19:00,107.602,107.625,107.596,107.611,272300001.0
2005-04-13 03:20:00,107.62,107.62,107.583,107.596,214299998.0
2005-04-13 03:21:00,107.61,107.61,107.577,107.577,209399999.0
2005-04-13 03:22:00,107.573,107.577,107.561,107.57,456600003.0
2005-04-13 03:23:00,107.568,107.581,107.565,107.575,259900001.0
2005-04-13 03:24:00,107.58,107.595,107.578,107.586,308299996.0
2005-04-13 03:25:00,107.592,107.613,107.586,107.601,326400001.0
2005-04-13 03:26:00,107.618,107.625,107.607,107.607,150500002.0
2005-04-13 03:27:00,107.615,107.62,107.606,107.609,376200001.0
2005-04-13 03:28:00,107.598,107.614,107.589,107.608,370599996.0
2005-04-13 03:29:00,107.617,107.617,107.607,107.607,274400003.0
2005-04-13 03:30:00,107.59,107.609,107.584,107.609,214500004.0
2005-04-13 03:31:00,107.62,107.627,107.595,107.595,296199994.0
2005-04-13 03:32:00,107.613,107.62,107.603,107.613,284400002.0
2005-04-13 03:33:00,107.627,107.627,107.606,107.61,246399996.0
2005-04-13 03:34:00,107.627,107.627,107.601,107.608,338900000.0
2005-04-13 03:35:00,107.615,107.619,107.604,107.619,238299998.0
2005-04-13 03:36:00,107.605,107.624,107.605,107.612,287400004.0
2005-04-13 03:37:00,107.613,107.613,107.599,107.605,166200002.0
2005-04-13 03:38:00,107.624,107.633,107.605,107.616,151699999.0
2005-04-13 03:39:00,107.615,107.627,107.602,107.626,83999999.0
2005-04-13 03:40:00,107.623,107.64,107.61,107.61,175300000.0
2005-04-13 03:41:00,107.613,107.625,107.601,107.619,227900001.0
2005-04-13 03:42:00,107.622,107.622,107.597,107.612,241600001.0
2005-04-13 03:43:00,107.614,107.622,107.594,107.611,244999999.0
2005-04-13 03:44:00,107.605,107.618,107.605,107.615,152500000.0
2005-04-13 03:45:00,107.61,107.615,107.596,107.61,292300001.0
2005-04-13 03:46:00,107.606,107.612,107.6,107.603,242299993.0
2005-04-13 03:47:00,107.627,107.63,107.613,107.622,197800004.0
2005-04-13 03:48:00,107.624,107.624,107.616,107.616,230000000.0
2005-04-13 03:49:00,107.613,107.615,107.608,107.61,169500001.0
2005-04-13 03:50:00,107.605,107.611,107.591,107.599,317000000.0
2005-04-13 03:51:00,107.605,107.61,107.592,107.604,380000002.0
2005-04-13 03:52:00,107.59,107.607,107.578,107.601,358700004.0
2005-04-13 03:53:00,107.598,107.601,107.587,107.587,179200001.0
2005-04-13 03:54:00,107.589,107.6,107.578,107.586,283399999.0
2005-04-13 03:55:00,107.598,107.602,107.573,107.578,356399992.0
2005-04-13 03:56:00,107.575,107.594,107.568,107.581,255100007.0
2005-04-13 03:57:00,107.588,107.603,107.586,107.598,165300000.0
2005-04-13 03:58:00,107.573,107.594,107.573,107.58,269100003.0
2005-04-13 03:59:00,107.591,107.591,107.53,107.53,354800002.0
2005-04-13 04:00:00,107.54,107.542,107.54,107.54,108900003.0
2005-04-13 04:01:00,107.531,107.531,107.442,107.442,228800000.0
2005-04-13 04:02:00,107.47,107.507,107.47,107.501,164200000.0
2005-04-13 04:03:00,107.51,107.527,107.501,107.501,221199999.0
2005-04-13 04:04:00,107.505,107.519,107.486,107.519,267899999.0
2005-04-13 04:05:00,107.53,107.53,107.504,107.504,330300006.0
2005-04-13 04:06:00,107.516,107.522,107.498,107.5,239600004.0
2005-04-13 04:07:00,107.506,107.516,107.431,107.431,295200002.0
2005-04-13 04:08:00,107.43,107.43,107.391,107.411,197599998.0
2005-04-13 04:09:00,107.424,107.429,107.412,107.412,291300001.0
2005-04-13 04:10:00,107.425,107.431,107.404,107.404,144100002.0
2005-04-13 04:11:00,107.407,107.419,107.405,107.414,237200000.0
2005-04-13 04:12:00,107.425,107.425,107.399,107.407,163900001.0
2005-04-13 04:13:00,107.401,107.409,107.369,107.369,264500003.0
2005-04-13 04:14:00,107.383,107.398,107.379,107.396,154799999.0
2005-04-13 04:15:00,107.387,107.398,107.38,107.38,297200002.0
2005-04-13 04:16:00,107.385,107.39,107.341,107.381,182199999.0
2005-04-13 04:17:00,107.41,107.428,107.404,107.412,347500005.0
2005-04-13 04:18:00,107.422,107.433,107.419,107.431,166700000.0
2005-04-13 04:19:00,107.447,107.449,107.42,107.42,217199998.0
2005-04-13 04:20:00,107.415,107.415,107.372,107.372,180800000.0
2005-04-13 04:21:00,107.356,107.356,107.354,107.354,77399998.0
2005-04-13 04:22:00,107.358,107.358,107.344,107.348,425399994.0
2005-04-13 04:23:00,107.34,107.341,107.327,107.341,46600000.0
2005-04-13 04:24:00,107.345,107.376,107.345,107.37,220599999.0
2005-04-13 04:25:00,107.377,107.399,107.363,107.399,328500007.0
2005-04-13 04:26:00,107.401,107.414,107.39,107.402,243300004.0
2005-04-13 04:27:00,107.405,107.405,107.393,107.393,157500004.0
2005-04-13 04:28:00,107.401,107.406,107.4,107.4,139500000.0
2005-04-13 04:29:00,107.402,107.404,107.397,107.404,274400007.0
2005-04-13 04:30:00,107.395,107.407,107.379,107.395,247500003.0
2005-04-13 04:31:00,107.412,107.416,107.402,107.41,193300000.0
2005-04-13 04:32:00,107.416,107.433,107.404,107.415,189000000.0
2005-04-13 04:33:00,107.405,107.427,107.405,107.412,393000001.0
2005-04-13 04:34:00,107.4,107.4,107.39,107.396,327099994.0
2005-04-13 04:35:00,107.402,107.405,107.391,107.405,146300004.0
2005-04-13 04:36:00,107.399,107.403,107.399,107.4,172199997.0
2005-04-13 04:37:00,107.398,107.399,107.392,107.396,382000000.0
2005-04-13 04:38:00,107.4,107.4,107.376,107.39,266000000.0
2005-04-13 04:39:00,107.393,107.397,107.374,107.374,256299999.0
2005-04-13 04:40:00,107.398,107.398,107.377,107.38,47500000.0
2005-04-13 04:41:00,107.39,107.413,107.39,107.408,292900003.0
2005-04-13 04:42:00,107.41,107.416,107.4,107.401,160099998.0
2005-04-13 04:43:00,107.406,107.415,107.404,107.415,189099997.0
2005-04-13 04:44:00,107.423,107.423,107.398,107.401,210500004.0
2005-04-13 04:45:00,107.41,107.41,107.383,107.402,238600003.0
2005-04-13 04:46:00,107.408,107.419,107.399,107.402,261999996.0
2005-04-13 04:47:00,107.41,107.419,107.41,107.415,228900004.0
2005-04-13 04:48:00,107.42,107.426,107.405,107.422,233499997.0
2005-04-13 04:49:00,107.431,107.431,107.403,107.417,240900000.0
2005-04-13 04:50:00,107.412,107.42,107.406,107.409,310700001.0
2005-04-13 04:51:00,107.413,107.42,107.41,107.42,194900001.0
2005-04-13 04:52:00,107.417,107.421,107.383,107.402,157700001.0
2005-04-13 04:53:00,107.42,107.426,107.391,107.401,393400005.0
2005-04-13 04:54:00,107.41,107.416,107.4,107.408,355300007.0
2005-04-13 04:55:00,107.402,107.417,107.402,107.413,188600002.0
2005-04-13 04:56:00,107.4,107.4,107.392,107.4,271299998.0
2005-04-13 04:57:00,107.4,107.416,107.4,107.409,253100007.0
2005-04-13 04:58:00,107.405,107.405,107.378,107.379,183800000.0
2005-04-13 04:59:00,107.402,107.41,107.387,107.393,445900000.0
2005-04-13 05:00:00,107.4,107.4,107.378,107.392,375499993.0
2005-04-13 05:01:00,107.387,107.4,107.361,107.373,276099998.0
2005-04-13 05:02:00,107.383,107.402,107.383,107.389,289700006.0
2005-04-13 05:03:00,107.4,107.401,107.359,107.374,254300001.0
2005-04-13 05:04:00,107.376,107.391,107.358,107.384,229599999.0
2005-04-13 05:05:00,107.403,107.404,107.393,107.395,235500001.0
2005-04-13 05:06:00,107.4,107.405,107.382,107.387,275299998.0
2005-04-13 05:07:00,107.385,107.413,107.385,107.389,334900002.0
2005-04-13 05:08:00,107.393,107.404,107.379,107.391,75199999.0
2005-04-13 05:09:00,107.385,107.423,107.385,107.415,300799997.0
2005-04-13 05:10:00,107.428,107.428,107.399,107.4,249000000.0
2005-04-13 05:11:00,107.402,107.431,107.402,107.418,96200002.0
2005-04-13 05:12:00,107.412,107.419,107.407,107.409,146699998.0
2005-04-13 05:13:00,107.395,107.402,107.372,107.372,330999991.0
2005-04-13 05:14:00,107.397,107.401,107.397,107.397,196799997.0
2005-04-13 05:15:00,107.383,107.397,107.381,107.389,225599999.0
2005-04-13 05:16:00,107.4,107.402,107.38,107.393,282800001.0
2005-04-13 05:17:00,107.404,107.404,107.393,107.396,339799994.0
2005-04-13 05:18:00,107.393,107.401,107.375,107.401,292200001.0
2005-04-13 05:19:00,107.402,107.417,107.402,107.404,249599995.0
2005-04-13 05:20:00,107.41,107.411,107.39,107.394,300700000.0
2005-04-13 05:21:00,107.41,107.418,107.383,107.395,291799997.0
2005-04-13 05:22:00,107.388,107.408,107.386,107.405,411699999.0
2005-04-13 05:23:00,107.411,107.42,107.41,107.41,277199997.0
2005-04-13 05:24:00,107.426,107.426,107.409,107.411,257000003.0
2005-04-13 05:25:00,107.395,107.416,107.39,107.412,513299993.0
2005-04-13 05:26:00,107.391,107.425,107.391,107.412,259999998.0
2005-04-13 05:27:00,107.396,107.427,107.396,107.421,239900002.0
2005-04-13 05:28:00,107.432,107.439,107.395,107.402,162099998.0
2005-04-13 05:29:00,107.42,107.425,107.405,107.405,163200001.0
2005-04-13 05:30:00,107.422,107.422,107.405,107.408,381800007.0
2005-04-13 05:31:00,107.407,107.437,107.407,107.429,236200002.0
2005-04-13 05:32:00,107.432,107.445,107.414,107.426,209500001.0
2005-04-13 05:33:00,107.417,107.421,107.401,107.401,374699999.0
2005-04-13 05:34:00,107.414,107.423,107.394,107.417,232900004.0
2005-04-13 05:35:00,107.432,107.432,107.407,107.417,370199998.0
2005-04-13 05:36:00,107.43,107.445,107.419,107.423,304100004.0
2005-04-13 05:37:00,107.432,107.44,107.415,107.422,238299997.0
2005-04-13 05:38:00,107.447,107.449,107.422,107.431,117499999.0
2005-04-13 05:39:00,107.442,107.446,107.421,107.431,324300005.0
2005-04-13 05:40:00,107.45,107.452,107.441,107.452,212799995.0
2005-04-13 05:41:00,107.46,107.464,107.418,107.437,342199997.0
2005-04-13 05:42:00,107.44,107.448,107.424,107.428,300399995.0
2005-04-13 05:43:00,107.44,107.446,107.435,107.438,278299996.0
2005-04-13 05:44:00,107.444,107.444,107.414,107.414,118500001.0
2005-04-13 05:45:00,107.427,107.43,107.405,107.41,218599998.0
2005-04-13 05:46:00,107.408,107.413,107.389,107.408,351899995.0
2005-04-13 05:47:00,107.413,107.425,107.404,107.418,141699997.0
2005-04-13 05:48:00,107.418,107.433,107.406,107.428,155299997.0
2005-04-13 05:49:00,107.426,107.438,107.415,107.415,170800000.0
2005-04-13 05:50:00,107.415,107.425,107.398,107.41,336900000.0
2005-04-13 05:51:00,107.422,107.429,107.42,107.427,193800000.0
2005-04-13 05:52:00,107.426,107.432,107.4,107.4,44200000.0
2005-04-13 05:53:00,107.415,107.425,107.415,107.42,263300000.0
2005-04-13 05:54:00,107.433,107.434,107.4,107.415,374400004.0
2005-04-13 05:55:00,107.402,107.427,107.396,107.425,214099994.0
2005-04-13 05:56:00,107.43,107.43,107.415,107.419,156699997.0
2005-04-13 05:57:00,107.422,107.424,107.406,107.406,263000002.0
2005-04-13 05:58:00,107.418,107.418,107.378,107.378,358999998.0
2005-04-13 05:59:00,107.41,107.427,107.41,107.419,230800005.0
2005-04-13 06:00:00,107.412,107.422,107.393,107.402,160200001.0
2005-04-13 06:01:00,107.408,107.42,107.394,107.41,236600002.0
2005-04-13 06:02:00,107.401,107.401,107.389,107.395,241299999.0
2005-04-13 06:03:00,107.398,107.398,107.361,107.375,442100004.0
2005-04-13 06:04:00,107.381,107.395,107.372,107.384,291900003.0
2005-04-13 06:05:00,107.384,107.384,107.369,107.375,283199997.0
2005-04-13 06:06:00,107.389,107.389,107.369,107.382,200800007.0
2005-04-13 06:07:00,107.368,107.382,107.357,107.382,293299994.0
2005-04-13 06:08:00,107.383,107.387,107.373,107.387,191199998.0
2005-04-13 06:09:00,107.388,107.395,107.369,107.377,286599998.0
2005-04-13 06:10:00,107.371,107.392,107.366,107.382,348100002.0
2005-04-13 06:11:00,107.342,107.369,107.342,107.363,428099995.0
2005-04-13 06:12:00,107.375,107.388,107.37,107.37,224899998.0
2005-04-13 06:13:00,107.352,107.365,107.338,107.339,111899998.0
2005-04-13 06:14:00,107.353,107.353,107.325,107.344,196400002.0
2005-04-13 06:15:00,107.343,107.343,107.328,107.329,211100004.0
2005-04-13 06:16:00,107.338,107.346,107.322,107.346,213000000.0
2005-04-13 06:17:00,107.355,107.355,107.331,107.343,299500000.0
2005-04-13 06:18:00,107.354,107.354,107.324,107.327,373900004.0
2005-04-13 06:19:00,107.348,107.356,107.339,107.347,310700000.0
2005-04-13 06:20:00,107.339,107.339,107.311,107.325,390100003.0
2005-04-13 06:21:00,107.346,107.35,107.331,107.341,329299995.0
2005-04-13 06:22:00,107.347,107.35,107.334,107.344,370799997.0
2005-04-13 06:23:00,107.345,107.353,107.344,107.348,215499999.0
2005-04-13 06:24:00,107.355,107.365,107.335,107.344,248100001.0
2005-04-13 06:25:00,107.358,107.359,107.335,107.348,257000000.0
2005-04-13 06:26:00,107.364,107.379,107.322,107.322,336700006.0
2005-04-13 06:27:00,107.358,107.362,107.343,107.349,206400003.0
2005-04-13 06:28:00,107.36,107.36,107.335,107.34,379700003.0
2005-04-13 06:29:00,107.35,107.35,107.332,107.339,201299999.0
2005-04-13 06:30:00,107.345,107.353,107.33,107.33,364500004.0
2005-04-13 06:31:00,107.341,107.35,107.328,107.328,126100002.0
2005-04-13 06:32:00,107.335,107.355,107.335,107.349,217200004.0
2005-04-13 06:33:00,107.342,107.342,107.31,107.318,179399999.0
2005-04-13 06:34:00,107.35,107.359,107.342,107.342,350400006.0
2005-04-13 06:35:00,107.335,107.347,107.324,107.332,244599996.0
2005-04-13 06:36:00,107.347,107.349,107.32,107.342,289099994.0
2005-04-13 06:37:00,107.335,107.345,107.329,107.34,229100000.0
2005-04-13 06:38:00,107.344,107.344,107.313,107.326,153600000.0
2005-04-13 06:39:00,107.36,107.365,107.337,107.356,357900001.0
2005-04-13 06:40:00,107.362,107.374,107.349,107.361,121700000.0
2005-04-13 06:41:00,107.371,107.371,107.352,107.352,217899996.0
2005-04-13 06:42:00,107.359,107.371,107.355,107.366,221199998.0
2005-04-13 06:43:00,107.376,107.38,107.35,107.361,318000005.0
2005-04-13 06:44:00,107.377,107.38,107.348,107.349,73200001.0
2005-04-13 06:45:00,107.36,107.377,107.36,107.365,344899996.0
2005-04-13 06:46:00,107.372,107.375,107.349,107.355,302599992.0
2005-04-13 06:47:00,107.356,107.372,107.341,107.345,373399999.0
2005-04-13 06:48:00,107.358,107.373,107.344,107.348,197800001.0
2005-04-13 06:49:00,107.367,107.371,107.355,107.358,248799992.0
2005-04-13 06:50:00,107.357,107.357,107.331,107.334,190100000.0
2005-04-13 06:51:00,107.349,107.353,107.33,107.33,227999998.0
2005-04-13 06:52:00,107.353,107.353,107.339,107.347,354100004.0
2005-04-13 06:53:00,107.352,107.359,107.346,107.35,155099997.0
2005-04-13 06:54:00,107.36,107.362,107.342,107.347,454700000.0
2005-04-13 06:55:00,107.351,107.362,107.351,107.362,77700002.0
2005-04-13 06:56:00,107.358,107.366,107.344,107.356,299400000.0
2005-04-13 06:57:00,107.378,107.38,107.343,107.36,208499998.0
2005-04-13 06:58:00,107.365,107.365,107.343,107.343,182100000.0
2005-04-13 06:59:00,107.357,107.357,107.334,107.342,299600007.0
2005-04-13 07:00:00,107.36,107.36,107.343,107.348,220300002.0
2005-04-13 07:01:00,107.35,107.361,107.345,107.361,332199996.0
2005-04-13 07:02:00,107.355,107.355,107.355,107.355,12300000.0
2005-04-13 07:03:00,107.367,107.37,107.346,107.346,358699998.0
2005-04-13 07:04:00,107.335,107.362,107.329,107.335,339399994.0
2005-04-13 07:05:00,107.343,107.357,107.339,107.355,349399990.0
2005-04-13 07:06:00,107.318,107.36,107.316,107.327,278300006.0
2005-04-13 07:07:00,107.348,107.359,107.336,107.359,276400004.0
2005-04-13 07:08:00,107.348,107.352,107.335,107.352,310800003.0
2005-04-13 07:09:00,107.357,107.357,107.325,107.327,253299998.0
2005-04-13 07:10:00,107.34,107.35,107.327,107.328,132400000.0
2005-04-13 07:11:00,107.341,107.341,107.318,107.328,209299999.0
2005-04-13 07:12:00,107.335,107.343,107.316,107.325,410600005.0
2005-04-13 07:13:00,107.325,107.344,107.312,107.344,282600003.0
2005-04-13 07:14:00,107.338,107.348,107.329,107.332,201099999.0
2005-04-13 07:15:00,107.32,107.329,107.308,107.326,167399998.0
2005-04-13 07:16:00,107.323,107.331,107.316,107.326,346000002.0
2005-04-13 07:17:00,107.332,107.344,107.33,107.344,232200001.0
2005-04-13 07:18:00,107.336,107.339,107.324,107.324,173099998.0
2005-04-13 07:19:00,107.321,107.329,107.315,107.325,281400007.0
2005-04-13 07:20:00,107.34,107.345,107.32,107.324,259699992.0
2005-04-13 07:21:00,107.333,107.338,107.318,107.324,309699999.0
2005-04-13 07:22:00,107.33,107.34,107.316,107.331,264799998.0
2005-04-13 07:23:00,107.318,107.326,107.307,107.316,254199998.0
2005-04-13 07:24:00,107.316,107.316,107.304,107.31,230099997.0
2005-04-13 07:25:00,107.306,107.317,107.306,107.317,178000001.0
2005-04-13 07:26:00,107.313,107.332,107.302,107.324,352299999.0
2005-04-13 07:27:00,107.34,107.344,107.308,107.311,323799998.0
2005-04-13 07:28:00,107.322,107.33,107.307,107.329,237700000.0
2005-04-13 07:29:00,107.323,107.335,107.315,107.319,198200002.0
2005-04-13 07:30:00,107.32,107.332,107.313,107.313,209599999.0
2005-04-13 07:31:00,107.327,107.332,107.321,107.327,304100004.0
2005-04-13 07:32:00,107.32,107.358,107.31,107.336,333700006.0
2005-04-13 07:33:00,107.33,107.335,107.321,107.335,213099998.0
2005-04-13 07:34:00,107.338,107.351,107.338,107.347,321600000.0
2005-04-13 07:35:00,107.339,107.339,107.329,107.335,189399995.0
2005-04-13 07:36:00,107.34,107.356,107.331,107.356,286099994.0
2005-04-13 07:37:00,107.36,107.374,107.35,107.369,288499998.0
2005-04-13 07:38:00,107.371,107.374,107.361,107.368,184200000.0
2005-04-13 07:39:00,107.382,107.407,107.382,107.396,421599995.0
2005-04-13 07:40:00,107.41,107.419,107.407,107.408,210999999.0
2005-04-13 07:41:00,107.405,107.411,107.393,107.409,127500002.0
2005-04-13 07:42:00,107.42,107.42,107.387,107.399,181700000.0
2005-04-13 07:43:00,107.416,107.421,107.409,107.421,202499997.0
2005-04-13 07:44:00,107.405,107.421,107.396,107.396,326599999.0
2005-04-13 07:45:00,107.422,107.423,107.4,107.405,317000000.0
2005-04-13 07:46:00,107.4,107.418,107.388,107.396,359599998.0
2005-04-13 07:47:00,107.385,107.393,107.376,107.377,341099999.0
2005-04-13 07:48:00,107.392,107.393,107.382,107.384,225599996.0
2005-04-13 07:49:00,107.39,107.39,107.385,107.388,126799997.0
2005-04-13 07:50:00,107.376,107.397,107.374,107.393,289100002.0
2005-04-13 07:51:00,107.408,107.41,107.4,107.4,231300001.0
2005-04-13 07:52:00,107.397,107.411,107.397,107.408,74400001.0
2005-04-13 07:53:00,107.419,107.432,107.419,107.43,248200000.0
2005-04-13 07:54:00,107.43,107.444,107.424,107.429,212900001.0
2005-04-13 07:55:00,107.456,107.456,107.425,107.425,202600003.0
2005-04-13 07:56:00,107.417,107.417,107.391,107.394,160399999.0
2005-04-13 07:57:00,107.408,107.425,107.401,107.409,365599994.0
2005-04-13 07:58:00,107.407,107.426,107.398,107.426,221999996.0
2005-04-13 07:59:00,107.427,107.427,107.388,107.394,291600000.0
2005-04-13 08:00:00,107.39,107.395,107.369,107.387,312699997.0
2005-04-13 08:01:00,107.408,107.409,107.388,107.397,255899995.0
2005-04-13 08:02:00,107.403,107.403,107.375,107.384,164699996.0
2005-04-13 08:03:00,107.365,107.377,107.343,107.352,256399998.0
2005-04-13 08:04:00,107.367,107.368,107.348,107.355,150199999.0
2005-04-13 08:05:00,107.384,107.39,107.357,107.376,265600002.0
2005-04-13 08:06:00,107.391,107.391,107.349,107.349,163000001.0
2005-04-13 08:07:00,107.352,107.352,107.34,107.34,188099996.0
2005-04-13 08:08:00,107.36,107.361,107.334,107.344,216599999.0
2005-04-13 08:09:00,107.349,107.354,107.335,107.351,329399999.0
2005-04-13 08:10:00,107.352,107.352,107.328,107.337,267499994.0
2005-04-13 08:11:00,107.349,107.354,107.333,107.343,333900003.0
2005-04-13 08:12:00,107.353,107.361,107.341,107.349,473799996.0
2005-04-13 08:13:00,107.333,107.345,107.314,107.314,180900006.0
2005-04-13 08:14:00,107.308,107.324,107.308,107.312,224699996.0
2005-04-13 08:15:00,107.33,107.334,107.318,107.318,147700000.0
2005-04-13 08:16:00,107.329,107.333,107.325,107.332,99899999.0
2005-04-13 08:17:00,107.341,107.349,107.324,107.333,279299998.0
2005-04-13 08:18:00,107.356,107.359,107.33,107.33,183200002.0
2005-04-13 08:19:00,107.333,107.34,107.32,107.32,163500001.0
2005-04-13 08:20:00,107.315,107.315,107.274,107.274,160899999.0
2005-04-13 08:21:00,107.285,107.29,107.277,107.285,213600001.0
2005-04-13 08:22:00,107.292,107.292,107.276,107.28,204300004.0
2005-04-13 08:23:00,107.288,107.307,107.288,107.299,287800002.0
2005-04-13 08:24:00,107.318,107.318,107.291,107.308,296599996.0
2005-04-13 08:25:00,107.318,107.339,107.3,107.323,286099995.0
2005-04-13 08:26:00,107.318,107.318,107.29,107.29,201300001.0
2005-04-13 08:27:00,107.298,107.317,107.277,107.309,265000005.0
2005-04-13 08:28:00,107.307,107.307,107.293,107.306,162199998.0
2005-04-13 08:29:00,107.304,107.309,107.29,107.301,107600001.0
2005-04-13 08:30:00,107.32,107.336,107.31,107.335,361500008.0
2005-04-13 08:31:00,107.34,107.34,107.299,107.301,241299999.0
2005-04-13 08:32:00,107.323,107.332,107.323,107.323,158800000.0
2005-04-13 08:33:00,107.339,107.34,107.329,107.329,291999998.0
2005-04-13 08:34:00,107.33,107.33,107.286,107.296,343700009.0
2005-04-13 08:35:00,107.308,107.31,107.28,107.28,201900001.0
2005-04-13 08:36:00,107.287,107.289,107.273,107.273,276600001.0
2005-04-13 08:37:00,107.288,107.291,107.28,107.282,145700000.0
2005-04-13 08:38:00,107.297,107.306,107.279,107.283,275199996.0
2005-04-13 08:39:00,107.29,107.297,107.279,107.283,176999998.0
2005-04-13 08:40:00,107.298,107.298,107.268,107.275,281299997.0
2005-04-13 08:41:00,107.283,107.286,107.272,107.272,277100001.0
2005-04-13 08:42:00,107.297,107.305,107.283,107.283,165499996.0
2005-04-13 08:43:00,107.275,107.275,107.267,107.267,65500001.0
2005-04-13 08:44:00,107.262,107.265,107.242,107.255,348100001.0
2005-04-13 08:45:00,107.261,107.28,107.255,107.272,341200004.0
2005-04-13 08:46:00,107.267,107.291,107.26,107.283,246700004.0
2005-04-13 08:47:00,107.283,107.29,107.274,107.286,391199997.0
2005-04-13 08:48:00,107.3,107.314,107.277,107.303,314499993.0
2005-04-13 08:49:00,107.313,107.313,107.299,107.299,290399999.0
2005-04-13 08:50:00,107.306,107.32,107.295,107.295,217699999.0
2005-04-13 08:51:00,107.306,107.308,107.284,107.285,155199999.0
2005-04-13 08:52:00,107.292,107.309,107.289,107.303,213900002.0
2005-04-13 08:53:00,107.298,107.312,107.292,107.292,280300000.0
2005-04-13 08:54:00,107.24,107.315,107.238,107.315,324699999.0
2005-04-13 08:55:00,107.326,107.338,107.32,107.322,129899999.0
2005-04-13 08:56:00,107.333,107.34,107.33,107.331,199000000.0
2005-04-13 08:57:00,107.342,107.344,107.324,107.335,221799997.0
2005-04-13 08:58:00,107.337,107.357,107.337,107.354,117899999.0
2005-04-13 08:59:00,107.358,107.358,107.342,107.348,228400005.0
2005-04-13 09:00:00,107.361,107.361,107.334,107.335,316699998.0
2005-04-13 09:01:00,107.343,107.35,107.334,107.345,227899997.0
2005-04-13 09:02:00,107.333,107.333,107.308,107.31,150200002.0
2005-04-13 09:03:00,107.318,107.318,107.297,107.297,136999998.0
2005-04-13 09:04:00,107.312,107.312,107.3,107.301,217000000.0
2005-04-13 09:05:00,107.305,107.305,107.288,107.298,117899999.0
2005-04-13 09:06:00,107.286,107.309,107.268,107.302,313700004.0
2005-04-13 09:07:00,107.316,107.324,107.31,107.314,126299996.0
2005-04-13 09:08:00,107.327,107.332,107.308,107.315,178499999.0
2005-04-13 09:09:00,107.307,107.319,107.307,107.316,231500008.0
2005-04-13 09:10:00,107.315,107.32,107.292,107.292,303899999.0
2005-04-13 09:11:00,107.309,107.312,107.296,107.31,332300003.0
2005-04-13 09:12:00,107.3,107.319,107.3,107.314,349800006.0
2005-04-13 09:13:00,107.328,107.333,107.311,107.322,231399998.0
2005-04-13 09:14:00,107.34,107.34,107.31,107.31,306700002.0
2005-04-13 09:15:00,107.315,107.322,107.308,107.322,354299998.0
2005-04-13 09:16:00,107.328,107.339,107.312,107.323,107900002.0
2005-04-13 09:17:00,107.334,107.334,107.324,107.327,205299996.0
2005-04-13 09:18:00,107.337,107.337,107.312,107.325,95800000.0
2005-04-13 09:19:00,107.335,107.349,107.331,107.342,205100002.0
2005-04-13 09:20:00,107.37,107.37,107.354,107.367,300299998.0
2005-04-13 09:21:00,107.381,107.381,107.343,107.343,223900003.0
2005-04-13 09:22:00,107.356,107.36,107.347,107.35,171400003.0
2005-04-13 09:23:00,107.34,107.36,107.336,107.345,290000001.0
2005-04-13 09:24:00,107.34,107.349,107.337,107.34,188900003.0
2005-04-13 09:25:00,107.34,107.361,107.34,107.351,119600000.0
2005-04-13 09:26:00,107.34,107.347,107.327,107.331,167800004.0
2005-04-13 09:27:00,107.35,107.367,107.345,107.345,196500000.0
2005-04-13 09:28:00,107.348,107.348,107.342,107.342,75600001.0
2005-04-13 09:29:00,107.34,107.346,107.321,107.323,260800004.0
2005-04-13 09:30:00,107.334,107.334,107.3,107.312,324099996.0
2005-04-13 09:31:00,107.332,107.332,107.317,107.317,339600004.0
2005-04-13 09:32:00,107.338,107.345,107.332,107.332,171699996.0
2005-04-13 09:33:00,107.339,107.349,107.33,107.33,136400004.0
2005-04-13 09:34:00,107.328,107.331,107.32,107.32,207100001.0
2005-04-13 09:35:00,107.325,107.325,107.315,107.323,249000000.0
2005-04-13 09:36:00,107.303,107.313,107.295,107.301,285700001.0
2005-04-13 09:37:00,107.305,107.31,107.299,107.299,205399996.0
2005-04-13 09:38:00,107.303,107.303,107.274,107.28,330299997.0
2005-04-13 09:39:00,107.274,107.274,107.247,107.247,82600001.0
2005-04-13 09:40:00,107.25,107.264,107.239,107.255,271100002.0
2005-04-13 09:41:00,107.259,107.281,107.243,107.277,332600002.0
2005-04-13 09:42:00,107.277,107.28,107.255,107.255,191299998.0
2005-04-13 09:43:00,107.271,107.279,107.253,107.275,176499999.0
2005-04-13 09:44:00,107.291,107.291,107.243,107.243,170200004.0
2005-04-13 09:45:00,107.24,107.246,107.223,107.237,197300001.0
2005-04-13 09:46:00,107.24,107.248,107.227,107.227,198000005.0
2005-04-13 09:47:00,107.238,107.247,107.23,107.244,402300004.0
2005-04-13 09:48:00,107.254,107.271,107.242,107.261,233400003.0
2005-04-13 09:49:00,107.252,107.271,107.252,107.265,360100006.0
2005-04-13 09:50:00,107.265,107.269,107.249,107.262,244699997.0
2005-04-13 09:51:00,107.255,107.267,107.255,107.267,233500004.0
2005-04-13 09:52:00,107.263,107.263,107.243,107.262,96400001.0
2005-04-13 09:53:00,107.255,107.255,107.229,107.229,135200001.0
2005-04-13 09:54:00,107.244,107.259,107.244,107.246,254900007.0
2005-04-13 09:55:00,107.268,107.268,107.254,107.261,202200000.0
2005-04-13 09:56:00,107.25,107.273,107.248,107.259,319600002.0
2005-04-13 09:57:00,107.249,107.262,107.246,107.262,259600003.0
2005-04-13 09:58:00,107.268,107.268,107.237,107.24,325000009.0
2005-04-13 09:59:00,107.241,107.255,107.23,107.23,95500000.0
2005-04-13 10:00:00,107.223,107.239,107.211,107.211,256099996.0
2005-04-13 10:01:00,107.228,107.23,107.208,107.208,184200004.0
2005-04-13 10:02:00,107.227,107.227,107.209,107.221,281099996.0
2005-04-13 10:03:00,107.23,107.237,107.215,107.215,56200001.0
2005-04-13 10:04:00,107.222,107.223,107.188,107.194,169199998.0
2005-04-13 10:05:00,107.223,107.224,107.214,107.22,323099999.0
2005-04-13 10:06:00,107.225,107.236,107.222,107.222,234599998.0
2005-04-13 10:07:00,107.22,107.23,107.205,107.222,239999996.0
2005-04-13 10:08:00,107.222,107.232,107.213,107.213,298999998.0
2005-04-13 10:09:00,107.222,107.229,107.215,107.217,300100002.0
2005-04-13 10:10:00,107.221,107.234,107.213,107.218,455000005.0
2005-04-13 10:11:00,107.233,107.248,107.231,107.231,227500001.0
2005-04-13 10:12:00,107.215,107.239,107.214,107.214,261399998.0
2005-04-13 10:13:00,107.227,107.228,107.214,107.223,239700007.0
2005-04-13 10:14:00,107.236,107.236,107.217,107.235,297499993.0
2005-04-13 10:15:00,107.228,107.235,107.219,107.231,420299994.0
2005-04-13 10:16:00,107.228,107.242,107.222,107.237,362900002.0
2005-04-13 10:17:00,107.243,107.243,107.227,107.227,266200001.0
2005-04-13 10:18:00,107.23,107.238,107.215,107.22,243700000.0
2005-04-13 10:19:00,107.22,107.232,107.206,107.213,231200000.0
2005-04-13 10:20:00,107.223,107.223,107.211,107.214,176100002.0
2005-04-13 10:21:00,107.22,107.226,107.21,107.218,160000001.0
2005-04-13 10:22:00,107.211,107.211,107.177,107.188,359399996.0
2005-04-13 10:23:00,107.193,107.203,107.185,107.203,128899999.0
2005-04-13 10:24:00,107.212,107.216,107.195,107.195,161600002.0
2005-04-13 10:25:00,107.201,107.219,107.201,107.216,176899997.0
2005-04-13 10:26:00,107.225,107.229,107.215,107.224,285099996.0
2005-04-13 10:27:00,107.228,107.228,107.205,107.208,270299994.0
2005-04-13 10:28:00,107.213,107.216,107.193,107.2,320899999.0
2005-04-13 10:29:00,107.205,107.213,107.205,107.21,285099996.0
2005-04-13 10:30:00,107.208,107.208,107.174,107.177,286799997.0
2005-04-13 10:31:00,107.192,107.2,107.185,107.197,342900005.0
2005-04-13 10:32:00,107.208,107.216,107.202,107.205,229799998.0
2005-04-13 10:33:00,107.211,107.222,107.197,107.199,349400004.0
2005-04-13 10:34:00,107.2,107.2,107.183,107.188,195299999.0
2005-04-13 10:35:00,107.205,107.217,107.202,107.202,109999998.0
2005-04-13 10:36:00,107.209,107.221,107.203,107.204,346199990.0
2005-04-13 10:37:00,107.237,107.239,107.218,107.219,201400000.0
2005-04-13 10:38:00,107.228,107.239,107.217,107.227,395799999.0
2005-04-13 10:39:00,107.235,107.253,107.235,107.247,350699997.0
2005-04-13 10:40:00,107.25,107.261,107.246,107.254,310299998.0
2005-04-13 10:41:00,107.265,107.265,107.254,107.254,281299999.0
2005-04-13 10:42:00,107.257,107.257,107.235,107.243,259899995.0
2005-04-13 10:43:00,107.25,107.256,107.246,107.248,247400000.0
2005-04-13 10:44:00,107.25,107.265,107.239,107.253,284000003.0
2005-04-13 10:45:00,107.266,107.278,107.255,107.267,349700001.0
2005-04-13 10:46:00,107.29,107.295,107.267,107.276,298299995.0
2005-04-13 10:47:00,107.31,107.312,107.298,107.299,190900001.0
2005-04-13 10:48:00,107.323,107.335,107.311,107.329,286800003.0
2005-04-13 10:49:00,107.347,107.347,107.328,107.329,228099997.0
2005-04-13 10:50:00,107.338,107.344,107.325,107.335,134600002.0
2005-04-13 10:51:00,107.336,107.336,107.305,107.315,286899999.0
2005-04-13 10:52:00,107.303,107.319,107.296,107.3,209300001.0
2005-04-13 10:53:00,107.31,107.326,107.31,107.313,232499999.0
2005-04-13 10:54:00,107.324,107.336,107.314,107.314,155099997.0
2005-04-13 10:55:00,107.31,107.321,107.298,107.307,292399998.0
2005-04-13 10:56:00,107.306,107.306,107.295,107.303,333999997.0
2005-04-13 10:57:00,107.287,107.318,107.287,107.311,260999997.0
2005-04-13 10:58:00,107.31,107.321,107.297,107.301,228600003.0
2005-04-13 10:59:00,107.301,107.306,107.29,107.291,215600003.0
2005-04-13 11:00:00,107.298,107.3,107.289,107.289,292500000.0
2005-04-13 11:01:00,107.299,107.299,107.289,107.289,164099998.0
2005-04-13 11:02:00,107.299,107.3,107.284,107.293,248699994.0
2005-04-13 11:03:00,107.297,107.311,107.295,107.311,243200001.0
2005-04-13 11:04:00,107.302,107.302,107.273,107.279,156200000.0
2005-04-13 11:05:00,107.285,107.289,107.278,107.278,391400005.0
2005-04-13 11:06:00,107.281,107.281,107.261,107.268,175800003.0
2005-04-13 11:07:00,107.27,107.295,107.256,107.282,247300001.0
2005-04-13 11:08:00,107.263,107.275,107.254,107.261,298700001.0
2005-04-13 11:09:00,107.273,107.276,107.265,107.272,228400002.0
2005-04-13 11:10:00,107.29,107.299,107.29,107.297,250800003.0
2005-04-13 11:11:00,107.295,107.295,107.268,107.274,191699999.0
2005-04-13 11:12:00,107.298,107.298,107.258,107.273,374200002.0
2005-04-13 11:13:00,107.285,107.302,107.28,107.302,285399997.0
2005-04-13 11:14:00,107.312,107.326,107.299,107.3,340200000.0
2005-04-13 11:15:00,107.296,107.296,107.267,107.27,151200000.0
2005-04-13 11:16:00,107.285,107.304,107.285,107.302,241199996.0
2005-04-13 11:17:00,107.308,107.317,107.3,107.309,170199998.0
2005-04-13 11:18:00,107.313,107.317,107.308,107.317,224299994.0
2005-04-13 11:19:00,107.301,107.304,107.285,107.287,377599996.0
2005-04-13 11:20:00,107.292,107.295,107.269,107.287,230600003.0
2005-04-13 11:21:00,107.31,107.31,107.295,107.305,153599998.0
2005-04-13 11:22:00,107.293,107.309,107.285,107.295,201899999.0
2005-04-13 11:23:00,107.282,107.291,107.276,107.285,270500004.0
2005-04-13 11:24:00,107.283,107.283,107.258,107.258,247300002.0
2005-04-13 11:25:00,107.287,107.294,107.272,107.272,234999999.0
2005-04-13 11:26:00,107.275,107.283,107.269,107.28,277000004.0
2005-04-13 11:27:00,107.283,107.296,107.275,107.282,221199997.0
2005-04-13 11:28:00,107.275,107.281,107.257,107.268,241600006.0
2005-04-13 11:29:00,107.27,107.27,107.248,107.248,232499997.0
2005-04-13 11:30:00,107.253,107.271,107.248,107.257,183700003.0
2005-04-13 11:31:00,107.262,107.271,107.247,107.267,212399993.0
2005-04-13 11:32:00,107.278,107.28,107.242,107.245,215500004.0
2005-04-13 11:33:00,107.258,107.263,107.242,107.258,177699999.0
2005-04-13 11:34:00,107.26,107.267,107.247,107.265,126600001.0
2005-04-13 11:35:00,107.247,107.265,107.245,107.254,405699991.0
2005-04-13 11:36:00,107.246,107.246,107.212,107.237,82699999.0
2005-04-13 11:37:00,107.26,107.26,107.241,107.255,216300000.0
2005-04-13 11:38:00,107.251,107.264,107.241,107.259,178299998.0
2005-04-13 11:39:00,107.258,107.266,107.241,107.266,301400000.0
2005-04-13 11:40:00,107.262,107.266,107.225,107.247,352200001.0
2005-04-13 11:41:00,107.25,107.261,107.228,107.234,182400001.0
2005-04-13 11:42:00,107.23,107.252,107.221,107.249,223399997.0
2005-04-13 11:43:00,107.263,107.263,107.217,107.217,128600002.0
2005-04-13 11:44:00,107.253,107.254,107.226,107.226,126100000.0
2005-04-13 11:45:00,107.202,107.246,107.202,107.238,330699991.0
2005-04-13 11:46:00,107.258,107.26,107.237,107.243,105499997.0
2005-04-13 11:47:00,107.243,107.256,107.233,107.255,154000001.0
2005-04-13 11:48:00,107.263,107.263,107.231,107.237,199099998.0
2005-04-13 11:49:00,107.26,107.271,107.25,107.264,266700001.0
2005-04-13 11:50:00,107.275,107.287,107.262,107.274,156100000.0
2005-04-13 11:51:00,107.27,107.286,107.263,107.268,391199998.0
2005-04-13 11:52:00,107.29,107.292,107.275,107.283,231399995.0
2005-04-13 11:53:00,107.275,107.295,107.275,107.284,269299997.0
2005-04-13 11:54:00,107.303,107.303,107.278,107.278,380700000.0
2005-04-13 11:55:00,107.294,107.295,107.278,107.285,557200003.0
2005-04-13 11:56:00,107.29,107.295,107.266,107.272,196600001.0
2005-04-13 11:57:00,107.298,107.319,107.298,107.311,186000006.0
2005-04-13 11:58:00,107.303,107.311,107.287,107.29,356200001.0
2005-04-13 11:59:00,107.304,107.33,107.304,107.312,158200001.0
2005-04-13 12:00:00,107.335,107.344,107.334,107.336,135999998.0
2005-04-13 12:01:00,107.358,107.358,107.317,107.326,113699998.0
2005-04-13 12:02:00,107.34,107.34,107.319,107.328,153399997.0
2005-04-13 12:03:00,107.335,107.335,107.31,107.313,319600005.0
2005-04-13 12:04:00,107.315,107.321,107.294,107.294,162599999.0
2005-04-13 12:05:00,107.322,107.323,107.309,107.323,233900002.0
2005-04-13 12:06:00,107.3,107.317,107.286,107.286,394500002.0
2005-04-13 12:07:00,107.313,107.321,107.292,107.318,251300007.0
2005-04-13 12:08:00,107.301,107.312,107.291,107.312,193400005.0
2005-04-13 12:09:00,107.307,107.321,107.288,107.309,244699997.0
2005-04-13 12:10:00,107.324,107.324,107.306,107.316,107000002.0
2005-04-13 12:11:00,107.331,107.331,107.309,107.312,219000005.0
2005-04-13 12:12:00,107.31,107.336,107.293,107.336,205099998.0
2005-04-13 12:13:00,107.32,107.32,107.301,107.304,307499991.0
2005-04-13 12:14:00,107.315,107.326,107.3,107.3,299200003.0
2005-04-13 12:15:00,107.32,107.326,107.305,107.305,253700002.0
2005-04-13 12:16:00,107.321,107.334,107.301,107.316,416200006.0
2005-04-13 12:17:00,107.332,107.337,107.321,107.325,316500002.0
2005-04-13 12:18:00,107.321,107.332,107.31,107.329,286499995.0
2005-04-13 12:19:00,107.32,107.328,107.32,107.325,196900003.0
2005-04-13 12:20:00,107.329,107.333,107.321,107.321,245999999.0
2005-04-13 12:21:00,107.315,107.316,107.302,107.31,306300004.0
2005-04-13 12:22:00,107.311,107.311,107.296,107.299,206300001.0
2005-04-13 12:23:00,107.308,107.308,107.275,107.285,275300003.0
2005-04-13 12:24:00,107.308,107.316,107.29,107.301,269900000.0
2005-04-13 12:25:00,107.301,107.31,107.287,107.305,311400003.0
2005-04-13 12:26:00,107.312,107.325,107.312,107.318,65100001.0
2005-04-13 12:27:00,107.303,107.303,107.277,107.277,365100007.0
2005-04-13 12:28:00,107.251,107.28,107.247,107.26,259000000.0
2005-04-13 12:29:00,107.28,107.282,107.255,107.264,192099999.0
2005-04-13 12:30:00,107.283,107.284,107.256,107.256,139200002.0
2005-04-13 12:31:00,107.268,107.285,107.259,107.285,298099995.0
2005-04-13 12:32:00,107.287,107.287,107.263,107.263,194999999.0
2005-04-13 12:33:00,107.275,107.287,107.262,107.282,154799997.0
2005-04-13 12:34:00,107.29,107.306,107.289,107.296,202899998.0
2005-04-13 12:35:00,107.298,107.304,107.284,107.29,312800002.0
2005-04-13 12:36:00,107.29,107.29,107.274,107.274,158700004.0
2005-04-13 12:37:00,107.284,107.296,107.274,107.274,255500000.0
2005-04-13 12:38:00,107.26,107.274,107.251,107.264,373400000.0
2005-04-13 12:39:00,107.26,107.272,107.256,107.263,136200001.0
2005-04-13 12:40:00,107.258,107.268,107.227,107.227,239300001.0
2005-04-13 12:41:00,107.23,107.237,107.209,107.209,186200003.0
2005-04-13 12:42:00,107.221,107.221,107.196,107.204,90800000.0
2005-04-13 12:43:00,107.208,107.211,107.199,107.211,156600001.0
2005-04-13 12:44:00,107.216,107.216,107.184,107.184,313500003.0
2005-04-13 12:45:00,107.211,107.211,107.184,107.202,402999996.0
2005-04-13 12:46:00,107.202,107.218,107.199,107.202,332099993.0
2005-04-13 12:47:00,107.212,107.219,107.189,107.216,328300000.0
2005-04-13 12:48:00,107.22,107.236,107.209,107.21,410799995.0
2005-04-13 12:49:00,107.219,107.224,107.209,107.219,311300007.0
2005-04-13 12:50:00,107.22,107.238,107.209,107.209,124700002.0
2005-04-13 12:51:00,107.213,107.243,107.209,107.235,243400007.0
2005-04-13 12:52:00,107.25,107.258,107.238,107.241,237199997.0
2005-04-13 12:53:00,107.243,107.243,107.228,107.235,101199999.0
2005-04-13 12:54:00,107.238,107.246,107.229,107.239,189699997.0
2005-04-13 12:55:00,107.233,107.233,107.208,107.214,139100002.0
2005-04-13 12:56:00,107.233,107.239,107.199,107.204,219800000.0
2005-04-13 12:57:00,107.206,107.217,107.195,107.206,206500000.0
2005-04-13 12:58:00,107.207,107.218,107.198,107.209,353500003.0
2005-04-13 12:59:00,107.221,107.221,107.195,107.205,286500000.0
2005-04-13 13:00:00,107.207,107.207,107.154,107.154,92199998.0
2005-04-13 13:01:00,107.153,107.164,107.15,107.154,353599996.0
2005-04-13 13:02:00,107.162,107.182,107.162,107.174,156599999.0
2005-04-13 13:03:00,107.18,107.207,107.176,107.2,265900005.0
2005-04-13 13:04:00,107.216,107.232,107.211,107.211,285599996.0
2005-04-13 13:05:00,107.234,107.234,107.215,107.228,177600000.0
2005-04-13 13:06:00,107.226,107.237,107.223,107.223,218100001.0
2005-04-13 13:07:00,107.238,107.238,107.222,107.222,283700006.0
2005-04-13 13:08:00,107.207,107.207,107.186,107.186,86700001.0
2005-04-13 13:09:00,107.196,107.196,107.163,107.166,302800003.0
2005-04-13 13:10:00,107.18,107.18,107.161,107.172,262599997.0
2005-04-13 13:11:00,107.173,107.181,107.16,107.16,121000001.0
2005-04-13 13:12:00,107.156,107.156,107.146,107.15,359399998.0
2005-04-13 13:13:00,107.165,107.184,107.165,107.169,175099996.0
2005-04-13 13:14:00,107.156,107.162,107.137,107.162,246100004.0
2005-04-13 13:15:00,107.175,107.186,107.162,107.172,317299998.0
2005-04-13 13:16:00,107.175,107.189,107.172,107.182,167300005.0
2005-04-13 13:17:00,107.197,107.208,107.195,107.201,138400003.0
2005-04-13 13:18:00,107.207,107.207,107.164,107.164,254900002.0
2005-04-13 13:19:00,107.17,107.17,107.152,107.163,196700000.0
2005-04-13 13:20:00,107.176,107.187,107.175,107.18,245900000.0
2005-04-13 13:21:00,107.189,107.194,107.186,107.194,356299999.0
2005-04-13 13:22:00,107.204,107.21,107.188,107.196,313600002.0
2005-04-13 13:23:00,107.217,107.231,107.209,107.227,359999999.0
2005-04-13 13:24:00,107.226,107.226,107.208,107.217,152600001.0
2005-04-13 13:25:00,107.24,107.244,107.215,107.221,321500001.0
2005-04-13 13:26:00,107.215,107.215,107.211,107.213,161999996.0
2005-04-13 13:27:00,107.22,107.222,107.19,107.19,318700001.0
2005-04-13 13:28:00,107.2,107.202,107.18,107.185,331700005.0
2005-04-13 13:29:00,107.192,107.207,107.18,107.205,273099997.0
2005-04-13 13:30:00,107.201,107.208,107.18,107.198,272499998.0
2005-04-13 13:31:00,107.208,107.21,107.204,107.21,352600006.0
2005-04-13 13:32:00,107.22,107.231,107.215,107.22,350899995.0
2005-04-13 13:33:00,107.242,107.25,107.212,107.23,345500003.0
2005-04-13 13:34:00,107.244,107.244,107.227,107.243,261100004.0
2005-04-13 13:35:00,107.236,107.255,107.229,107.251,332700007.0
2005-04-13 13:36:00,107.25,107.258,107.239,107.239,281200001.0
2005-04-13 13:37:00,107.255,107.255,107.218,107.224,108699999.0
2005-04-13 13:38:00,107.245,107.248,107.221,107.23,270599999.0
2005-04-13 13:39:00,107.248,107.248,107.23,107.235,160099996.0
2005-04-13 13:40:00,107.245,107.254,107.221,107.244,345599997.0
2005-04-13 13:41:00,107.252,107.256,107.234,107.246,172599998.0
2005-04-13 13:42:00,107.245,107.256,107.229,107.256,134099999.0
2005-04-13 13:43:00,107.253,107.265,107.249,107.264,320999998.0
2005-04-13 13:44:00,107.267,107.269,107.248,107.26,223000000.0
2005-04-13 13:45:00,107.262,107.262,107.223,107.235,241399997.0
2005-04-13 13:46:00,107.255,107.275,107.255,107.26,218699998.0
2005-04-13 13:47:00,107.278,107.289,107.273,107.278,369899996.0
2005-04-13 13:48:00,107.28,107.28,107.265,107.274,236499997.0
2005-04-13 13:49:00,107.277,107.29,107.256,107.28,232000002.0
2005-04-13 13:50:00,107.292,107.292,107.266,107.275,388200005.0
2005-04-13 13:51:00,107.27,107.284,107.264,107.271,386399999.0
2005-04-13 13:52:00,107.285,107.318,107.285,107.31,320100006.0
2005-04-13 13:53:00,107.307,107.323,107.298,107.308,239500000.0
2005-04-13 13:54:00,107.318,107.329,107.317,107.327,233999998.0
2005-04-13 13:55:00,107.325,107.325,107.305,107.321,234799997.0
2005-04-13 13:56:00,107.325,107.326,107.288,107.296,385799999.0
2005-04-13 13:57:00,107.322,107.338,107.322,107.33,159200003.0
2005-04-13 13:58:00,107.337,107.337,107.329,107.329,175900002.0
2005-04-13 13:59:00,107.328,107.329,107.302,107.302,123400000.0
2005-04-13 14:00:00,107.323,107.323,107.289,107.297,279500002.0
2005-04-13 14:01:00,107.304,107.316,107.289,107.289,114199999.0
2005-04-13 14:02:00,107.298,107.314,107.29,107.303,116900000.0
2005-04-13 14:03:00,107.307,107.319,107.306,107.316,280300002.0
2005-04-13 14:04:00,107.301,107.301,107.279,107.283,157899999.0
2005-04-13 14:05:00,107.28,107.28,107.256,107.26,150700002.0
2005-04-13 14:06:00,107.268,107.27,107.243,107.259,122300001.0
2005-04-13 14:07:00,107.271,107.271,107.242,107.242,129000001.0
2005-04-13 14:08:00,107.243,107.258,107.234,107.248,164299999.0
2005-04-13 14:09:00,107.257,107.264,107.239,107.244,284199997.0
2005-04-13 14:10:00,107.26,107.269,107.26,107.262,114500001.0
2005-04-13 14:11:00,107.262,107.264,107.24,107.263,322599993.0
2005-04-13 14:12:00,107.269,107.273,107.254,107.263,359199999.0
2005-04-13 14:13:00,107.262,107.271,107.262,107.264,326899995.0
2005-04-13 14:14:00,107.286,107.293,107.276,107.288,284700001.0
2005-04-13 14:15:00,107.297,107.318,107.297,107.31,439699997.0
2005-04-13 14:16:00,107.326,107.35,107.326,107.35,331200001.0
2005-04-13 14:17:00,107.358,107.363,107.345,107.363,249700005.0
2005-04-13 14:18:00,107.366,107.366,107.342,107.342,323900001.0
2005-04-13 14:19:00,107.36,107.362,107.345,107.345,134799998.0
2005-04-13 14:20:00,107.335,107.335,107.325,107.332,227999995.0
2005-04-13 14:21:00,107.34,107.347,107.33,107.343,350800002.0
2005-04-13 14:22:00,107.352,107.358,107.327,107.336,297500001.0
2005-04-13 14:23:00,107.348,107.348,107.301,107.33,283900000.0
2005-04-13 14:24:00,107.345,107.35,107.327,107.327,362900001.0
2005-04-13 14:25:00,107.335,107.345,107.314,107.32,140300003.0
2005-04-13 14:26:00,107.345,107.38,107.345,107.379,191400000.0
2005-04-13 14:27:00,107.384,107.406,107.384,107.401,169700000.0
2005-04-13 14:28:00,107.41,107.41,107.391,107.403,297900000.0
2005-04-13 14:29:00,107.395,107.404,107.379,107.393,334199997.0
2005-04-13 14:30:00,107.36,107.369,107.285,107.312,305099997.0
2005-04-13 14:31:00,107.311,107.311,107.272,107.275,185600000.0
2005-04-13 14:32:00,107.29,107.296,107.27,107.27,81400001.0
2005-04-13 14:33:00,107.245,107.245,107.211,107.216,146500001.0
2005-04-13 14:34:00,107.231,107.231,107.198,107.198,238199999.0
2005-04-13 14:35:00,107.203,107.205,107.178,107.179,167999996.0
2005-04-13 14:36:00,107.17,107.17,107.137,107.168,197999998.0
2005-04-13 14:37:00,107.18,107.194,107.173,107.18,194699998.0
2005-04-13 14:38:00,107.168,107.168,107.148,107.151,208800001.0
2005-04-13 14:39:00,107.148,107.176,107.143,107.169,194299998.0
2005-04-13 14:40:00,107.179,107.197,107.156,107.156,253400002.0
2005-04-13 14:41:00,107.165,107.172,107.131,107.146,374399997.0
2005-04-13 14:42:00,107.153,107.189,107.145,107.186,208000002.0
2005-04-13 14:43:00,107.177,107.177,107.152,107.158,441800001.0
2005-04-13 14:44:00,107.17,107.174,107.126,107.144,227399998.0
2005-04-13 14:45:00,107.145,107.173,107.135,107.172,204000004.0
2005-04-13 14:46:00,107.185,107.203,107.179,107.197,261299995.0
2005-04-13 14:47:00,107.225,107.26,107.225,107.258,258199997.0
2005-04-13 14:48:00,107.304,107.327,107.286,107.315,138600001.0
2005-04-13 14:49:00,107.32,107.36,107.314,107.326,421800006.0
2005-04-13 14:50:00,107.339,107.351,107.313,107.339,222599998.0
2005-04-13 14:51:00,107.35,107.366,107.337,107.363,138000001.0
2005-04-13 14:52:00,107.376,107.397,107.353,107.383,248100007.0
2005-04-13 14:53:00,107.424,107.441,107.4,107.424,258999995.0
2005-04-13 14:54:00,107.423,107.443,107.415,107.443,129900000.0
2005-04-13 14:55:00,107.445,107.445,107.422,107.436,341200002.0
2005-04-13 14:56:00,107.45,107.45,107.408,107.414,210600000.0
2005-04-13 14:57:00,107.453,107.525,107.453,107.525,163300002.0
2005-04-13 14:58:00,107.537,107.537,107.51,107.51,183199999.0
2005-04-13 14:59:00,107.514,107.557,107.514,107.55,433499991.0
2005-04-13 15:00:00,107.558,107.585,107.557,107.57,345300005.0
2005-04-13 15:01:00,107.588,107.588,107.569,107.578,194300000.0
2005-04-13 15:02:00,107.579,107.579,107.521,107.521,90199999.0
2005-04-13 15:03:00,107.54,107.59,107.54,107.584,176000000.0
2005-04-13 15:04:00,107.579,107.579,107.527,107.527,143000002.0
2005-04-13 15:05:00,107.528,107.529,107.514,107.518,251900002.0
2005-04-13 15:06:00,107.5,107.515,107.494,107.515,285500000.0
2005-04-13 15:07:00,107.507,107.517,107.474,107.474,217599996.0
2005-04-13 15:08:00,107.477,107.477,107.471,107.474,265900000.0
2005-04-13 15:09:00,107.49,107.509,107.475,107.48,306700000.0
2005-04-13 15:10:00,107.496,107.498,107.473,107.473,91800001.0
2005-04-13 15:11:00,107.469,107.477,107.442,107.442,275400003.0
2005-04-13 15:12:00,107.46,107.47,107.453,107.47,124999997.0
2005-04-13 15:13:00,107.479,107.484,107.454,107.458,205700004.0
2005-04-13 15:14:00,107.463,107.475,107.447,107.463,179000000.0
2005-04-13 15:15:00,107.476,107.476,107.46,107.46,251999995.0
2005-04-13 15:16:00,107.481,107.489,107.466,107.468,311500001.0
2005-04-13 15:17:00,107.472,107.479,107.455,107.456,226099995.0
2005-04-13 15:18:00,107.46,107.461,107.442,107.442,199199997.0
2005-04-13 15:19:00,107.431,107.432,107.417,107.42,348800002.0
2005-04-13 15:20:00,107.432,107.441,107.426,107.435,356399996.0
2005-04-13 15:21:00,107.448,107.457,107.434,107.445,310000003.0
2005-04-13 15:22:00,107.47,107.493,107.47,107.474,142400002.0
2005-04-13 15:23:00,107.485,107.485,107.466,107.469,345500000.0
2005-04-13 15:24:00,107.47,107.47,107.444,107.449,266099998.0
2005-04-13 15:25:00,107.443,107.443,107.425,107.434,66399999.0
2005-04-13 15:26:00,107.45,107.452,107.41,107.44,190800005.0
2005-04-13 15:27:00,107.453,107.478,107.449,107.463,142300000.0
2005-04-13 15:28:00,107.475,107.484,107.457,107.468,314100009.0
2005-04-13 15:29:00,107.486,107.506,107.481,107.5,318999990.0
2005-04-13 15:30:00,107.512,107.554,107.512,107.546,110500000.0
2005-04-13 15:31:00,107.562,107.597,107.551,107.595,267799999.0
2005-04-13 15:32:00,107.611,107.637,107.611,107.62,189799997.0
2005-04-13 15:33:00,107.625,107.625,107.598,107.605,170900002.0
2005-04-13 15:34:00,107.632,107.646,107.616,107.629,178600003.0
2005-04-13 15:35:00,107.641,107.641,107.617,107.617,243300002.0
2005-04-13 15:36:00,107.618,107.618,107.587,107.603,108899998.0
2005-04-13 15:37:00,107.62,107.62,107.575,107.589,210300001.0
2005-04-13 15:38:00,107.589,107.595,107.574,107.595,193499997.0
2005-04-13 15:39:00,107.595,107.616,107.595,107.605,379000000.0
2005-04-13 15:40:00,107.614,107.618,107.591,107.591,148999999.0
2005-04-13 15:41:00,107.585,107.59,107.573,107.581,236100000.0
2005-04-13 15:42:00,107.58,107.586,107.545,107.579,380100001.0
2005-04-13 15:43:00,107.595,107.595,107.563,107.573,244100000.0
2005-04-13 15:44:00,107.565,107.565,107.542,107.542,270700008.0
2005-04-13 15:45:00,107.554,107.559,107.538,107.541,201299997.0
2005-04-13 15:46:00,107.552,107.556,107.499,107.551,329099999.0
2005-04-13 15:47:00,107.565,107.573,107.548,107.558,145300002.0
2005-04-13 15:48:00,107.578,107.578,107.546,107.55,323599999.0
2005-04-13 15:49:00,107.555,107.572,107.554,107.572,170899997.0
2005-04-13 15:50:00,107.583,107.583,107.567,107.574,251000000.0
2005-04-13 15:51:00,107.591,107.596,107.58,107.591,319899998.0
2005-04-13 15:52:00,107.59,107.594,107.572,107.583,299000000.0
2005-04-13 15:53:00,107.59,107.59,107.566,107.572,131700002.0
2005-04-13 15:54:00,107.575,107.578,107.562,107.577,303000003.0
2005-04-13 15:55:00,107.55,107.578,107.541,107.57,380899998.0
2005-04-13 15:56:00,107.583,107.583,107.552,107.567,377399996.0
2005-04-13 15:57:00,107.563,107.565,107.549,107.549,292799990.0
2005-04-13 15:58:00,107.555,107.56,107.536,107.537,139299997.0
2005-04-13 15:59:00,107.552,107.564,107.551,107.555,367799999.0
2005-04-13 16:00:00,107.562,107.587,107.555,107.575,329700004.0
2005-04-13 16:01:00,107.58,107.584,107.544,107.555,306099999.0
2005-04-13 16:02:00,107.545,107.556,107.534,107.534,186299998.0
2005-04-13 16:03:00,107.538,107.542,107.536,107.537,236800002.0
2005-04-13 16:04:00,107.527,107.536,107.527,107.527,247199999.0
2005-04-13 16:05:00,107.527,107.542,107.506,107.533,222500000.0
2005-04-13 16:06:00,107.537,107.54,107.514,107.519,199999997.0
2005-04-13 16:07:00,107.495,107.495,107.475,107.475,39500001.0
2005-04-13 16:08:00,107.462,107.471,107.447,107.465,232000003.0
2005-04-13 16:09:00,107.475,107.494,107.475,107.486,348700001.0
2005-04-13 16:10:00,107.487,107.487,107.446,107.446,213500001.0
2005-04-13 16:11:00,107.457,107.457,107.432,107.432,266399997.0
2005-04-13 16:12:00,107.441,107.441,107.414,107.414,53800000.0
2005-04-13 16:13:00,107.418,107.425,107.404,107.417,144500002.0
2005-04-13 16:14:00,107.417,107.417,107.379,107.391,188500001.0
2005-04-13 16:15:00,107.367,107.387,107.341,107.342,331999998.0
2005-04-13 16:16:00,107.376,107.376,107.342,107.355,337400006.0
2005-04-13 16:17:00,107.368,107.371,107.342,107.359,151199997.0
2005-04-13 16:18:00,107.381,107.382,107.359,107.359,150399999.0
2005-04-13 16:19:00,107.345,107.357,107.335,107.346,122400000.0
2005-04-13 16:20:00,107.365,107.376,107.355,107.376,225100000.0
2005-04-13 16:21:00,107.397,107.413,107.385,107.413,214500000.0
2005-04-13 16:22:00,107.44,107.44,107.408,107.425,231399999.0
2005-04-13 16:23:00,107.429,107.437,107.402,107.402,175699997.0
2005-04-13 16:24:00,107.403,107.423,107.403,107.414,158000001.0
2005-04-13 16:25:00,107.404,107.404,107.376,107.4,173100001.0
2005-04-13 16:26:00,107.401,107.412,107.399,107.399,189200003.0
2005-04-13 16:27:00,107.398,107.416,107.398,107.403,193200002.0
2005-04-13 16:28:00,107.405,107.405,107.382,107.388,185000005.0
2005-04-13 16:29:00,107.375,107.381,107.358,107.37,254599999.0
2005-04-13 16:30:00,107.388,107.395,107.361,107.383,260200000.0
2005-04-13 16:31:00,107.395,107.395,107.367,107.367,172599997.0
2005-04-13 16:32:00,107.372,107.416,107.372,107.402,262300001.0
2005-04-13 16:33:00,107.4,107.401,107.369,107.369,161400001.0
2005-04-13 16:34:00,107.355,107.365,107.341,107.341,265899996.0
2005-04-13 16:35:00,107.342,107.342,107.321,107.321,267300000.0
2005-04-13 16:36:00,107.313,107.328,107.298,107.314,139899999.0
2005-04-13 16:37:00,107.327,107.346,107.312,107.346,468799998.0
2005-04-13 16:38:00,107.358,107.358,107.318,107.34,267399995.0
2005-04-13 16:39:00,107.35,107.363,107.345,107.352,233300000.0
2005-04-13 16:40:00,107.355,107.356,107.334,107.334,195600000.0
2005-04-13 16:41:00,107.344,107.35,107.322,107.322,278400003.0
2005-04-13 16:42:00,107.323,107.329,107.32,107.32,198700003.0
2005-04-13 16:43:00,107.337,107.337,107.316,107.316,220599999.0
2005-04-13 16:44:00,107.339,107.349,107.337,107.348,308300004.0
2005-04-13 16:45:00,107.357,107.357,107.327,107.334,273300003.0
2005-04-13 16:46:00,107.354,107.354,107.319,107.328,298300006.0
2005-04-13 16:47:00,107.34,107.353,107.336,107.34,244399997.0
2005-04-13 16:48:00,107.34,107.354,107.328,107.344,205200002.0
2005-04-13 16:49:00,107.342,107.357,107.337,107.337,237600001.0
2005-04-13 16:50:00,107.33,107.349,107.325,107.331,310599992.0
2005-04-13 16:51:00,107.353,107.353,107.337,107.337,221800002.0
2005-04-13 16:52:00,107.341,107.341,107.317,107.318,290900000.0
2005-04-13 16:53:00,107.332,107.332,107.29,107.308,332400003.0
2005-04-13 16:54:00,107.33,107.332,107.315,107.322,180400000.0
2005-04-13 16:55:00,107.318,107.318,107.304,107.314,186900004.0
2005-04-13 16:56:00,107.32,107.338,107.315,107.328,217099997.0
2005-04-13 16:57:00,107.331,107.341,107.327,107.339,233600000.0
2005-04-13 16:58:00,107.328,107.335,107.309,107.327,338800000.0
2005-04-13 16:59:00,107.336,107.336,107.319,107.325,304999995.0
2005-04-13 17:00:00,107.33,107.352,107.322,107.352,400900005.0
2005-04-13 17:01:00,107.353,107.353,107.338,107.34,444600004.0
2005-04-13 17:02:00,107.352,107.368,107.352,107.366,297299999.0
2005-04-13 17:03:00,107.372,107.379,107.345,107.354,161100002.0
2005-04-13 17:04:00,107.382,107.382,107.352,107.352,178700005.0
2005-04-13 17:05:00,107.351,107.351,107.324,107.324,214799994.0
2005-04-13 17:06:00,107.333,107.344,107.314,107.338,267099999.0
2005-04-13 17:07:00,107.34,107.344,107.332,107.332,169399997.0
2005-04-13 17:08:00,107.327,107.346,107.327,107.332,228400002.0
2005-04-13 17:09:00,107.333,107.34,107.303,107.303,127399997.0
2005-04-13 17:10:00,107.311,107.311,107.292,107.304,244800000.0
2005-04-13 17:11:00,107.296,107.313,107.291,107.31,168899999.0
2005-04-13 17:12:00,107.315,107.324,107.285,107.288,321300002.0
2005-04-13 17:13:00,107.307,107.307,107.271,107.277,331499998.0
2005-04-13 17:14:00,107.283,107.286,107.278,107.283,114199998.0
2005-04-13 17:15:00,107.293,107.295,107.283,107.283,94800002.0
2005-04-13 17:16:00,107.283,107.285,107.271,107.285,146800000.0
2005-04-13 17:17:00,107.278,107.287,107.26,107.26,229999999.0
2005-04-13 17:18:00,107.268,107.268,107.264,107.264,58400001.0
2005-04-13 17:19:00,107.255,107.275,107.249,107.249,381100001.0
2005-04-13 17:20:00,107.253,107.263,107.249,107.253,226400001.0
2005-04-13 17:21:00,107.255,107.264,107.244,107.252,211599997.0
2005-04-13 17:22:00,107.279,107.291,107.271,107.285,257200002.0
2005-04-13 17:23:00,107.286,107.305,107.286,107.305,280399992.0
2005-04-13 17:24:00,107.306,107.306,107.269,107.278,200399999.0
2005-04-13 17:25:00,107.305,107.305,107.273,107.294,268599998.0
2005-04-13 17:26:00,107.293,107.301,107.283,107.283,151300001.0
2005-04-13 17:27:00,107.299,107.305,107.285,107.288,428600004.0
2005-04-13 17:28:00,107.293,107.305,107.278,107.305,209000000.0
2005-04-13 17:29:00,107.29,107.29,107.268,107.276,162300003.0
2005-04-13 17:30:00,107.287,107.298,107.273,107.276,104800000.0
2005-04-13 17:31:00,107.282,107.297,107.253,107.253,150699998.0
2005-04-13 17:32:00,107.258,107.261,107.239,107.261,246800000.0
2005-04-13 17:33:00,107.268,107.27,107.248,107.255,253799997.0
2005-04-13 17:34:00,107.24,107.255,107.231,107.25,261900000.0
2005-04-13 17:35:00,107.253,107.256,107.233,107.233,283799998.0
2005-04-13 17:36:00,107.236,107.267,107.219,107.267,396599999.0
2005-04-13 17:37:00,107.263,107.263,107.245,107.245,168700002.0
2005-04-13 17:38:00,107.266,107.277,107.259,107.269,186200002.0
2005-04-13 17:39:00,107.272,107.272,107.243,107.263,315200004.0
2005-04-13 17:40:00,107.264,107.274,107.259,107.27,204900002.0
2005-04-13 17:41:00,107.279,107.283,107.26,107.268,466100003.0
2005-04-13 17:42:00,107.291,107.304,107.27,107.278,373499997.0
2005-04-13 17:43:00,107.287,107.303,107.266,107.266,235499996.0
2005-04-13 17:44:00,107.268,107.281,107.254,107.262,207400002.0
2005-04-13 17:45:00,107.25,107.262,107.241,107.255,287900003.0
2005-04-13 17:46:00,107.248,107.248,107.224,107.237,148500001.0
2005-04-13 17:47:00,107.242,107.255,107.24,107.255,323699992.0
2005-04-13 17:48:00,107.267,107.286,107.266,107.275,438399997.0
2005-04-13 17:49:00,107.275,107.302,107.274,107.285,347300001.0
2005-04-13 17:50:00,107.296,107.317,107.296,107.301,301099999.0
2005-04-13 17:51:00,107.298,107.328,107.289,107.322,333499998.0
2005-04-13 17:52:00,107.338,107.343,107.312,107.329,160300001.0
2005-04-13 17:53:00,107.344,107.35,107.32,107.32,131700001.0
2005-04-13 17:54:00,107.32,107.34,107.312,107.336,290700005.0
2005-04-13 17:55:00,107.335,107.347,107.334,107.334,333999995.0
2005-04-13 17:56:00,107.332,107.339,107.316,107.316,150799999.0
2005-04-13 17:57:00,107.33,107.332,107.318,107.332,240300002.0
2005-04-13 17:58:00,107.323,107.323,107.31,107.316,192799999.0
2005-04-13 17:59:00,107.328,107.329,107.296,107.302,319900000.0
2005-04-13 18:00:00,107.311,107.337,107.31,107.336,241699999.0
2005-04-13 18:01:00,107.31,107.32,107.3,107.32,2063000022.0
2005-04-13 18:02:00,107.33,107.34,107.33,107.34,2063000022.0
2005-04-13 18:03:00,107.33,107.35,107.33,107.34,2063000022.0
2005-04-13 18:04:00,107.35,107.35,107.33,107.33,2063000022.0
2005-04-13 18:05:00,107.34,107.36,107.33,107.36,2063000022.0
2005-04-13 18:06:00,107.35,107.35,107.35,107.35,2063000022.0
2005-04-13 18:08:00,107.34,107.34,107.34,107.34,2063000022.0
2005-04-13 18:09:00,107.33,107.34,107.33,107.33,2063000022.0
2005-04-13 18:10:00,107.34,107.34,107.33,107.33,2063000022.0
2005-04-13 18:11:00,107.321,107.323,107.289,107.295,2063000022.0
2005-04-13 18:13:00,107.33,107.34,107.33,107.34,1694900011.0
2005-04-13 18:14:00,107.33,107.33,107.3,107.3,1694900011.0
2005-04-13 18:15:00,107.32,107.32,107.32,107.32,1694900011.0
2005-04-13 18:17:00,107.295,107.302,107.273,107.302,1694900011.0
2005-04-13 18:18:00,107.33,107.33,107.32,107.32,2070499993.0
2005-04-13 18:19:00,107.33,107.33,107.33,107.33,2070499993.0
2005-04-13 18:21:00,107.34,107.35,107.34,107.35,2070499993.0
2005-04-13 18:22:00,107.34,107.37,107.34,107.37,2070499993.0
2005-04-13 18:23:00,107.38,107.38,107.37,107.37,2070499993.0
2005-04-13 18:24:00,107.36,107.37,107.35,107.37,2070499993.0
2005-04-13 18:25:00,107.36,107.37,107.35,107.36,2070499993.0
2005-04-13 18:26:00,107.342,107.356,107.306,107.328,2070499993.0
2005-04-13 18:27:00,107.343,107.352,107.319,107.352,1707099994.0
2005-04-13 18:28:00,107.37,107.37,107.37,107.37,2055899997.0
2005-04-13 18:29:00,107.36,107.37,107.36,107.37,2055899997.0
2005-04-13 18:30:00,107.357,107.368,107.332,107.347,2055899997.0
2005-04-13 18:31:00,107.36,107.37,107.36,107.37,1773999990.0
2005-04-13 18:32:00,107.38,107.38,107.37,107.38,1773999990.0
2005-04-13 18:33:00,107.37,107.38,107.37,107.37,1773999990.0
2005-04-13 18:34:00,107.38,107.38,107.37,107.37,1773999990.0
2005-04-13 18:35:00,107.36,107.36,107.35,107.35,1773999990.0
2005-04-13 18:36:00,107.34,107.343,107.319,107.325,1773999990.0
2005-04-13 18:37:00,107.337,107.337,107.315,107.334,1563400013.0
2005-04-13 18:38:00,107.341,107.341,107.296,107.328,1345700001.0
2005-04-13 18:39:00,107.345,107.345,107.307,107.31,844099986.0
2005-04-13 18:40:00,107.336,107.35,107.318,107.337,1613000001.0
2005-04-13 18:41:00,107.345,107.357,107.341,107.348,1746600008.0
2005-04-13 18:42:00,107.36,107.36,107.36,107.36,1326100008.0
2005-04-13 18:43:00,107.346,107.353,107.335,107.352,1326100008.0
2005-04-13 18:44:00,107.361,107.362,107.348,107.348,589000006.0
2005-04-13 18:45:00,107.334,107.349,107.295,107.333,1569800020.0
2005-04-13 18:46:00,107.345,107.353,107.323,107.346,1567200004.0
2005-04-13 18:47:00,107.338,107.36,107.331,107.345,615199998.0
2005-04-13 18:48:00,107.363,107.403,107.347,107.365,605599994.0
2005-04-13 18:49:00,107.367,107.378,107.363,107.363,1507300004.0
2005-04-13 18:50:00,107.384,107.413,107.381,107.392,1689800002.0
2005-04-13 18:51:00,107.423,107.448,107.417,107.443,1704400007.0
2005-04-13 18:52:00,107.449,107.452,107.416,107.441,1465599992.0
2005-04-13 18:53:00,107.433,107.438,107.419,107.425,1762600009.0
2005-04-13 18:54:00,107.429,107.44,107.411,107.434,2043700007.0
2005-04-13 18:55:00,107.458,107.469,107.439,107.45,1855999988.0
2005-04-13 18:56:00,107.454,107.454,107.439,107.439,350600006.0
2005-04-13 18:57:00,107.451,107.451,107.426,107.426,981000014.0
2005-04-13 18:58:00,107.431,107.432,107.394,107.414,1492199994.0
2005-04-13 18:59:00,107.4,107.423,107.392,107.403,1967200013.0
2005-04-13 19:00:00,107.421,107.422,107.392,107.392,683900004.0
2005-04-13 19:01:00,107.409,107.41,107.376,107.393,516600002.0
2005-04-13 19:02:00,107.387,107.398,107.378,107.378,709799997.0
2005-04-13 19:03:00,107.377,107.38,107.354,107.361,1594800001.0
2005-04-13 19:04:00,107.363,107.377,107.344,107.373,886299991.0
2005-04-13 19:05:00,107.373,107.381,107.361,107.368,584800007.0
2005-04-13 19:06:00,107.345,107.368,107.334,107.365,1358699995.0
2005-04-13 19:07:00,107.37,107.39,107.37,107.39,1794900004.0
2005-04-13 19:08:00,107.379,107.379,107.345,107.35,1794900004.0
2005-04-13 19:09:00,107.371,107.371,107.32,107.334,496700005.0
2005-04-13 19:10:00,107.351,107.358,107.33,107.342,769199999.0
2005-04-13 19:11:00,107.344,107.344,107.295,107.295,589100008.0
2005-04-13 19:12:00,107.307,107.308,107.279,107.292,1205799994.0
2005-04-13 19:13:00,107.295,107.295,107.278,107.287,473500004.0
2005-04-13 19:14:00,107.299,107.321,107.295,107.302,716700009.0
2005-04-13 19:15:00,107.327,107.358,107.31,107.332,1757799999.0
2005-04-13 19:16:00,107.349,107.354,107.311,107.329,873500005.0
2005-04-13 19:17:00,107.341,107.347,107.298,107.313,1243500010.0
2005-04-13 19:18:00,107.347,107.354,107.302,107.322,915500000.0
2005-04-13 19:19:00,107.353,107.356,107.334,107.334,1530300004.0
2005-04-13 19:20:00,107.33,107.333,107.316,107.327,928599996.0
2005-04-13 19:21:00,107.331,107.344,107.331,107.338,1209100007.0
2005-04-13 19:22:00,107.32,107.333,107.315,107.329,1054500003.0
2005-04-13 19:23:00,107.34,107.35,107.34,107.35,1334499989.0
2005-04-13 19:24:00,107.341,107.351,107.308,107.335,1334499989.0
2005-04-13 19:25:00,107.34,107.363,107.336,107.342,1580100002.0
2005-04-13 19:26:00,107.37,107.37,107.36,107.36,1666099990.0
2005-04-13 19:27:00,107.351,107.359,107.339,107.345,1666099990.0
2005-04-13 19:28:00,107.347,107.377,107.332,107.352,1186600001.0
2005-04-13 19:29:00,107.37,107.37,107.341,107.346,550899999.0
2005-04-13 19:30:00,107.354,107.363,107.352,107.362,957599994.0
2005-04-13 19:31:00,107.362,107.37,107.339,107.339,1457100016.0
2005-04-13 19:32:00,107.352,107.378,107.341,107.347,1923699995.0
2005-04-13 19:33:00,107.354,107.371,107.341,107.357,1080600008.0
2005-04-13 19:34:00,107.349,107.38,107.343,107.357,1289900006.0
2005-04-13 19:35:00,107.375,107.381,107.367,107.375,1226900004.0
2005-04-13 19:36:00,107.367,107.389,107.352,107.373,812699996.0
2005-04-13 19:37:00,107.365,107.387,107.353,107.387,312700000.0
2005-04-13 19:38:00,107.393,107.393,107.381,107.381,889199998.0
2005-04-13 19:39:00,107.376,107.389,107.358,107.378,1231799997.0
2005-04-13 19:40:00,107.382,107.382,107.318,107.318,824499993.0
2005-04-13 19:41:00,107.365,107.372,107.319,107.347,1117000003.0
2005-04-13 19:42:00,107.342,107.36,107.323,107.357,862600000.0
2005-04-13 19:43:00,107.37,107.387,107.355,107.361,342200007.0
2005-04-13 19:44:00,107.372,107.372,107.333,107.337,791600007.0
2005-04-13 19:45:00,107.328,107.362,107.321,107.351,577600004.0
2005-04-13 19:46:00,107.344,107.366,107.33,107.35,872699992.0
2005-04-13 19:47:00,107.361,107.384,107.352,107.36,548799995.0
2005-04-13 19:48:00,107.372,107.399,107.352,107.387,1386200005.0
2005-04-13 19:49:00,107.372,107.39,107.369,107.375,687399996.0
2005-04-13 19:50:00,107.381,107.387,107.34,107.358,825300005.0
2005-04-13 19:51:00,107.372,107.372,107.349,107.349,588300007.0
2005-04-13 19:52:00,107.382,107.397,107.342,107.362,964900006.0
2005-04-13 19:53:00,107.367,107.378,107.342,107.348,1081700005.0
2005-04-13 19:54:00,107.358,107.382,107.358,107.367,1714100000.0
2005-04-13 19:55:00,107.359,107.377,107.341,107.356,655400002.0
2005-04-13 19:56:00,107.353,107.358,107.323,107.347,794900011.0
2005-04-13 19:57:00,107.352,107.352,107.334,107.34,702800001.0
2005-04-13 19:58:00,107.343,107.348,107.321,107.325,1509000007.0
2005-04-13 19:59:00,107.327,107.369,107.327,107.353,991500013.0
2005-04-13 20:00:00,107.355,107.371,107.335,107.335,244999999.0
2005-04-13 20:01:00,107.34,107.349,107.323,107.343,441199994.0
2005-04-13 20:02:00,107.358,107.377,107.327,107.355,1324900005.0
2005-04-13 20:03:00,107.377,107.398,107.369,107.377,743899997.0
2005-04-13 20:04:00,107.375,107.382,107.36,107.374,726800005.0
2005-04-13 20:05:00,107.376,107.378,107.357,107.359,1178300002.0
2005-04-13 20:06:00,107.343,107.388,107.343,107.368,1667000002.0
2005-04-13 20:07:00,107.36,107.378,107.357,107.367,962000007.0
2005-04-13 20:08:00,107.367,107.367,107.348,107.356,980400000.0
2005-04-13 20:09:00,107.345,107.371,107.334,107.345,1066099990.0
2005-04-13 20:10:00,107.347,107.361,107.34,107.358,1013500010.0
2005-04-13 20:11:00,107.363,107.38,107.363,107.367,1936000010.0
2005-04-13 20:12:00,107.35,107.35,107.35,107.35,869500004.0
2005-04-13 20:13:00,107.353,107.372,107.334,107.344,869500004.0
2005-04-13 20:14:00,107.354,107.354,107.321,107.351,924000005.0
2005-04-13 20:15:00,107.347,107.368,107.329,107.34,1509799993.0
2005-04-13 20:16:00,107.348,107.361,107.325,107.335,998500004.0
2005-04-13 20:17:00,107.339,107.377,107.327,107.327,703299998.0
2005-04-13 20:18:00,107.32,107.338,107.318,107.33,241399997.0
2005-04-13 20:19:00,107.335,107.342,107.328,107.335,878100003.0
2005-04-13 20:20:00,107.34,107.346,107.313,107.342,785700009.0
2005-04-13 20:21:00,107.345,107.345,107.34,107.34,1092000001.0
2005-04-13 20:22:00,107.331,107.354,107.317,107.331,1080200000.0
2005-04-13 20:23:00,107.318,107.351,107.318,107.351,1049699991.0
2005-04-13 20:24:00,107.353,107.36,107.333,107.347,891499995.0
2005-04-13 20:25:00,107.335,107.359,107.324,107.324,906700005.0
2005-04-13 20:26:00,107.328,107.35,107.316,107.329,1045799994.0
2005-04-13 20:27:00,107.333,107.347,107.291,107.299,1140500000.0
2005-04-13 20:28:00,107.36,107.36,107.36,107.36,1732299995.0
2005-04-13 20:29:00,107.36,107.36,107.36,107.36,1732299995.0
2005-04-13 20:30:00,107.35,107.35,107.35,107.35,1732299995.0
2005-04-13 20:31:00,107.343,107.347,107.32,107.333,1732299995.0
2005-04-13 20:32:00,107.33,107.34,107.33,107.34,582800002.0
2005-04-13 20:33:00,107.325,107.339,107.3,107.307,582800002.0
2005-04-13 20:34:00,107.328,107.333,107.313,107.325,358000003.0
2005-04-13 20:35:00,107.341,107.353,107.305,107.335,860799997.0
2005-04-13 20:36:00,107.347,107.351,107.332,107.335,507000006.0
2005-04-13 20:37:00,107.359,107.368,107.332,107.363,399200001.0
2005-04-13 20:38:00,107.371,107.371,107.336,107.353,999300002.0
2005-04-13 20:39:00,107.347,107.36,107.331,107.354,1264900012.0
2005-04-13 20:40:00,107.38,107.38,107.37,107.37,1021599994.0
2005-04-13 20:41:00,107.361,107.368,107.338,107.362,1021599994.0
2005-04-13 20:42:00,107.36,107.378,107.352,107.37,1195599997.0
2005-04-13 20:43:00,107.38,107.399,107.38,107.395,1227000008.0
2005-04-13 20:44:00,107.407,107.423,107.393,107.4,1678799995.0
2005-04-13 20:45:00,107.397,107.414,107.393,107.394,1362600003.0
2005-04-13 20:46:00,107.405,107.418,107.386,107.397,1811099991.0
2005-04-13 20:47:00,107.387,107.399,107.369,107.377,1996299997.0
2005-04-13 20:48:00,107.392,107.392,107.376,107.377,1156199993.0
2005-04-13 20:49:00,107.369,107.375,107.353,107.353,1546900006.0
2005-04-13 20:50:00,107.377,107.39,107.364,107.37,1630500011.0
2005-04-13 20:51:00,107.367,107.387,107.348,107.366,622699999.0
2005-04-13 20:52:00,107.36,107.374,107.354,107.369,227500004.0
2005-04-13 20:53:00,107.375,107.38,107.351,107.373,1249400011.0
2005-04-13 20:54:00,107.369,107.387,107.343,107.384,513500002.0
2005-04-13 20:55:00,107.385,107.392,107.333,107.37,1507999999.0
2005-04-13 20:56:00,107.383,107.396,107.363,107.377,886999997.0
2005-04-13 20:57:00,107.38,107.392,107.326,107.356,1596800000.0
2005-04-13 20:58:00,107.41,107.41,107.38,107.38,1979999987.0
2005-04-13 20:59:00,107.39,107.39,107.36,107.36,1979999987.0
2005-04-13 21:00:00,107.357,107.386,107.352,107.363,1979999987.0
2005-04-13 21:01:00,107.368,107.4,107.368,107.39,1247999994.0
2005-04-13 21:02:00,107.379,107.396,107.374,107.377,889100003.0
2005-04-13 21:03:00,107.378,107.395,107.371,107.39,973799996.0
2005-04-13 21:04:00,107.377,107.388,107.364,107.368,564199995.0
2005-04-13 21:05:00,107.371,107.371,107.348,107.367,864299996.0
2005-04-13 21:06:00,107.372,107.372,107.342,107.352,787000000.0
2005-04-13 21:07:00,107.361,107.365,107.335,107.342,1116200001.0
2005-04-13 21:08:00,107.365,107.377,107.348,107.365,728500006.0
2005-04-13 21:09:00,107.381,107.385,107.355,107.38,386100003.0
2005-04-13 21:10:00,107.374,107.384,107.348,107.363,391900004.0
2005-04-13 21:11:00,107.348,107.365,107.34,107.356,40800001.0
2005-04-13 21:12:00,107.361,107.377,107.355,107.373,541999996.0
2005-04-13 21:13:00,107.378,107.385,107.358,107.372,756300000.0
2005-04-13 21:14:00,107.382,107.386,107.353,107.367,1695100004.0
2005-04-13 21:15:00,107.37,107.379,107.355,107.362,1259799996.0
2005-04-13 21:16:00,107.36,107.371,107.339,107.36,1062700002.0
2005-04-13 21:17:00,107.382,107.382,107.366,107.369,1683399996.0
2005-04-13 21:18:00,107.377,107.389,107.341,107.37,1084699993.0
2005-04-13 21:19:00,107.369,107.383,107.369,107.376,1314499986.0
2005-04-13 21:20:00,107.383,107.39,107.36,107.383,1344199989.0
2005-04-13 21:21:00,107.395,107.397,107.348,107.386,1225900005.0
2005-04-13 21:22:00,107.389,107.4,107.374,107.376,1866199995.0
2005-04-13 21:23:00,107.379,107.379,107.349,107.372,1075400011.0
2005-04-13 21:24:00,107.375,107.38,107.366,107.37,1513200002.0
2005-04-13 21:25:00,107.381,107.401,107.342,107.375,1410499998.0
2005-04-13 21:26:00,107.374,107.402,107.371,107.399,994200022.0
2005-04-13 21:27:00,107.403,107.412,107.399,107.399,747599999.0
2005-04-13 21:28:00,107.408,107.415,107.392,107.393,395099993.0
2005-04-13 21:29:00,107.415,107.417,107.389,107.389,711000005.0
2005-04-13 21:30:00,107.398,107.413,107.367,107.367,704800005.0
2005-04-13 21:31:00,107.402,107.411,107.387,107.4,193299999.0
2005-04-13 21:32:00,107.405,107.41,107.382,107.395,686799995.0
2005-04-13 21:33:00,107.413,107.42,107.383,107.405,633899995.0
2005-04-13 21:34:00,107.405,107.416,107.373,107.373,405599995.0
2005-04-13 21:35:00,107.411,107.411,107.374,107.387,293400003.0
2005-04-13 21:36:00,107.4,107.4,107.369,107.369,526199998.0
2005-04-13 21:37:00,107.391,107.404,107.391,107.399,412000001.0
2005-04-13 21:38:00,107.4,107.404,107.382,107.385,244799996.0
2005-04-13 21:39:00,107.382,107.407,107.378,107.389,651900000.0
2005-04-13 21:40:00,107.407,107.417,107.387,107.399,810399998.0
2005-04-13 21:41:00,107.393,107.411,107.384,107.406,522299999.0
2005-04-13 21:42:00,107.387,107.408,107.37,107.37,942999989.0
2005-04-13 21:43:00,107.378,107.38,107.357,107.36,302600005.0
2005-04-13 21:44:00,107.395,107.396,107.355,107.369,1391400011.0
2005-04-13 21:45:00,107.395,107.402,107.379,107.379,675100001.0
2005-04-13 21:46:00,107.37,107.388,107.362,107.382,951999997.0
2005-04-13 21:47:00,107.374,107.391,107.373,107.382,492200000.0
2005-04-13 21:48:00,107.387,107.396,107.368,107.375,1011199998.0
2005-04-13 21:49:00,107.376,107.393,107.37,107.392,547200002.0
2005-04-13 21:50:00,107.387,107.398,107.344,107.36,247399998.0
2005-04-13 21:51:00,107.393,107.393,107.37,107.375,654100004.0
2005-04-13 21:52:00,107.388,107.39,107.374,107.38,134199999.0
2005-04-13 21:53:00,107.382,107.39,107.368,107.377,444899994.0
2005-04-13 21:54:00,107.391,107.391,107.362,107.375,956400002.0
2005-04-13 21:55:00,107.378,107.378,107.363,107.37,239900002.0
2005-04-13 21:56:00,107.383,107.383,107.366,107.373,487500000.0
2005-04-13 21:57:00,107.374,107.374,107.344,107.344,248500002.0
2005-04-13 21:58:00,107.326,107.377,107.324,107.369,271000005.0
2005-04-13 21:59:00,107.373,107.375,107.353,107.36,485700000.0
2005-04-13 22:00:00,107.368,107.368,107.355,107.361,1064500004.0
2005-04-13 22:01:00,107.381,107.399,107.361,107.361,1059800002.0
2005-04-13 22:02:00,107.358,107.37,107.345,107.361,875399998.0
2005-04-13 22:03:00,107.36,107.373,107.343,107.343,331800002.0
2005-04-13 22:04:00,107.357,107.374,107.338,107.351,959200007.0
2005-04-13 22:05:00,107.37,107.381,107.357,107.362,344899998.0
2005-04-13 22:06:00,107.353,107.365,107.344,107.353,342599993.0
2005-04-13 22:07:00,107.341,107.365,107.336,107.364,302700003.0
2005-04-13 22:08:00,107.357,107.37,107.33,107.33,217099998.0
2005-04-13 22:09:00,107.34,107.34,107.305,107.305,184699998.0
2005-04-13 22:10:00,107.313,107.313,107.304,107.307,129399997.0
2005-04-13 22:11:00,107.304,107.328,107.297,107.315,565200003.0
2005-04-13 22:12:00,107.316,107.33,107.3,107.33,231499998.0
2005-04-13 22:13:00,107.327,107.337,107.302,107.318,360899996.0
2005-04-13 22:14:00,107.316,107.323,107.307,107.307,205400004.0
2005-04-13 22:15:00,107.315,107.325,107.31,107.325,168700001.0
2005-04-13 22:16:00,107.326,107.341,107.316,107.316,534300007.0
2005-04-13 22:17:00,107.316,107.326,107.31,107.31,297600001.0
2005-04-13 22:18:00,107.327,107.348,107.317,107.322,475100011.0
2005-04-13 22:19:00,107.342,107.358,107.328,107.335,390200006.0
2005-04-13 22:20:00,107.335,107.356,107.335,107.353,138100001.0
2005-04-13 22:21:00,107.328,107.345,107.315,107.345,311300002.0
2005-04-13 22:22:00,107.348,107.348,107.323,107.332,273199997.0
2005-04-13 22:23:00,107.338,107.344,107.323,107.323,238800001.0
2005-04-13 22:24:00,107.355,107.358,107.313,107.313,228799998.0
2005-04-13 22:25:00,107.328,107.328,107.306,107.315,218700002.0
2005-04-13 22:26:00,107.342,107.348,107.307,107.318,260900004.0
2005-04-13 22:27:00,107.332,107.337,107.307,107.324,1104399993.0
2005-04-13 22:28:00,107.324,107.324,107.307,107.317,291400000.0
2005-04-13 22:29:00,107.303,107.32,107.294,107.314,257899999.0
2005-04-13 22:30:00,107.31,107.317,107.296,107.315,304700004.0
2005-04-13 22:31:00,107.313,107.313,107.299,107.3,132700000.0
2005-04-13 22:32:00,107.305,107.335,107.305,107.335,380800004.0
2005-04-13 22:33:00,107.33,107.33,107.303,107.303,475500001.0
2005-04-13 22:34:00,107.302,107.313,107.281,107.295,1105499989.0
2005-04-13 22:35:00,107.307,107.331,107.307,107.322,395400001.0
2005-04-13 22:36:00,107.31,107.322,107.287,107.309,681000000.0
2005-04-13 22:37:00,107.33,107.331,107.312,107.323,379799999.0
2005-04-13 22:38:00,107.314,107.315,107.307,107.312,218800007.0
2005-04-13 22:39:00,107.308,107.32,107.304,107.317,189200001.0
2005-04-13 22:40:00,107.316,107.316,107.297,107.297,640499993.0
2005-04-13 22:41:00,107.313,107.321,107.303,107.316,212099998.0
2005-04-13 22:42:00,107.318,107.332,107.318,107.324,337400003.0
2005-04-13 22:43:00,107.328,107.345,107.312,107.342,396400006.0
2005-04-13 22:44:00,107.343,107.358,107.334,107.345,341700002.0
2005-04-13 22:45:00,107.35,107.35,107.306,107.311,470500002.0
2005-04-13 22:46:00,107.331,107.351,107.327,107.333,477600005.0
2005-04-13 22:47:00,107.332,107.358,107.331,107.332,234800003.0
2005-04-13 22:48:00,107.342,107.351,107.316,107.327,384000001.0
2005-04-13 22:49:00,107.351,107.356,107.339,107.356,290599994.0
2005-04-13 22:50:00,107.351,107.351,107.332,107.332,524499990.0
2005-04-13 22:51:00,107.353,107.36,107.344,107.346,389400007.0
2005-04-13 22:52:00,107.364,107.374,107.34,107.344,249099998.0
2005-04-13 22:53:00,107.356,107.371,107.342,107.346,416300000.0
2005-04-13 22:54:00,107.358,107.368,107.347,107.368,314999996.0
2005-04-13 22:55:00,107.369,107.369,107.34,107.35,300599997.0
2005-04-13 22:56:00,107.346,107.346,107.323,107.325,230499998.0
2005-04-13 22:57:00,107.332,107.339,107.318,107.318,308400004.0
2005-04-13 22:58:00,107.317,107.342,107.313,107.333,168099995.0
2005-04-13 22:59:00,107.322,107.331,107.274,107.302,441599992.0
2005-04-13 23:00:00,107.311,107.326,107.311,107.313,327899998.0
2005-04-13 23:01:00,107.323,107.33,107.305,107.315,207799999.0
2005-04-13 23:02:00,107.321,107.332,107.311,107.324,285599993.0
2005-04-13 23:03:00,107.325,107.338,107.325,107.33,180900007.0
2005-04-13 23:04:00,107.337,107.337,107.304,107.304,207099998.0
2005-04-13 23:05:00,107.315,107.315,107.283,107.296,319800001.0
2005-04-13 23:06:00,107.304,107.317,107.279,107.287,312600006.0
2005-04-13 23:07:00,107.292,107.305,107.282,107.299,211399999.0
2005-04-13 23:08:00,107.312,107.317,107.298,107.298,295300004.0
2005-04-13 23:09:00,107.316,107.317,107.278,107.279,347600003.0
2005-04-13 23:10:00,107.315,107.318,107.282,107.29,296400004.0
2005-04-13 23:11:00,107.29,107.317,107.286,107.311,255299998.0
2005-04-13 23:12:00,107.311,107.311,107.269,107.284,271299994.0
2005-04-13 23:13:00,107.288,107.288,107.265,107.268,393600000.0
2005-04-13 23:14:00,107.28,107.284,107.262,107.268,148899999.0
2005-04-13 23:15:00,107.282,107.283,107.269,107.279,267900003.0
2005-04-13 23:16:00,107.262,107.286,107.262,107.279,224199999.0
2005-04-13 23:17:00,107.285,107.294,107.262,107.262,215700002.0
2005-04-13 23:18:00,107.285,107.296,107.263,107.283,412200001.0
2005-04-13 23:19:00,107.29,107.3,107.268,107.269,58899998.0
2005-04-13 23:20:00,107.282,107.299,107.28,107.295,228000002.0
2005-04-13 23:21:00,107.296,107.305,107.284,107.285,241199997.0
2005-04-13 23:22:00,107.284,107.292,107.269,107.286,218700000.0
2005-04-13 23:23:00,107.298,107.301,107.283,107.283,192799998.0
2005-04-13 23:24:00,107.282,107.299,107.282,107.291,245800001.0
2005-04-13 23:25:00,107.287,107.287,107.244,107.255,331599996.0
2005-04-13 23:26:00,107.283,107.295,107.264,107.293,371599997.0
2005-04-13 23:27:00,107.287,107.294,107.265,107.274,134599998.0
2005-04-13 23:28:00,107.291,107.3,107.274,107.295,258900000.0
2005-04-13 23:29:00,107.291,107.303,107.29,107.303,122000003.0
2005-04-13 23:30:00,107.303,107.319,107.303,107.319,154000000.0
2005-04-13 23:31:00,107.321,107.321,107.286,107.295,160900001.0
2005-04-13 23:32:00,107.312,107.326,107.3,107.311,351399997.0
2005-04-13 23:33:00,107.297,107.325,107.297,107.321,131900000.0
2005-04-13 23:34:00,107.31,107.31,107.299,107.301,136400002.0
2005-04-13 23:35:00,107.325,107.338,107.312,107.329,160000001.0
2005-04-13 23:36:00,107.335,107.336,107.312,107.313,340799999.0
2005-04-13 23:37:00,107.307,107.344,107.307,107.339,139599999.0
2005-04-13 23:38:00,107.306,107.314,107.299,107.31,189999999.0
2005-04-13 23:39:00,107.319,107.347,107.316,107.344,291600002.0
2005-04-13 23:40:00,107.316,107.316,107.292,107.304,207000002.0
2005-04-13 23:41:00,107.313,107.313,107.277,107.294,137700000.0
2005-04-13 23:42:00,107.302,107.306,107.29,107.292,123399999.0
2005-04-13 23:43:00,107.305,107.305,107.287,107.301,204500002.0
2005-04-13 23:44:00,107.298,107.318,107.298,107.312,151700000.0
2005-04-13 23:45:00,107.298,107.315,107.289,107.3,226499995.0
2005-04-13 23:46:00,107.31,107.317,107.3,107.303,185799999.0
2005-04-13 23:47:00,107.292,107.313,107.29,107.299,186800002.0
2005-04-13 23:48:00,107.32,107.32,107.294,107.305,314300004.0
2005-04-13 23:49:00,107.315,107.32,107.294,107.294,185600005.0
2005-04-13 23:50:00,107.289,107.313,107.289,107.313,99600001.0
2005-04-13 23:51:00,107.305,107.317,107.299,107.307,305000002.0
2005-04-13 23:52:00,107.313,107.321,107.304,107.315,202599996.0
2005-04-13 23:53:00,107.3,107.325,107.294,107.325,369200002.0
2005-04-13 23:54:00,107.313,107.338,107.306,107.328,389399999.0
2005-04-13 23:55:00,107.302,107.306,107.288,107.302,269499997.0
2005-04-13 23:56:00,107.303,107.328,107.292,107.32,183099998.0
2005-04-13 23:57:00,107.297,107.308,107.295,107.301,361400007.0
2005-04-13 23:58:00,107.323,107.323,107.302,107.302,176899994.0
2005-04-13 23:59:00,107.306,107.312,107.275,107.275,317999996.0
2005-04-14 00:00:00,107.294,107.307,107.27,107.304,209700000.0
2005-04-14 00:01:00,107.315,107.323,107.259,107.313,358999999.0
2005-04-14 00:02:00,107.313,107.313,107.3,107.305,173200000.0
2005-04-14 00:03:00,107.317,107.317,107.297,107.297,136899995.0
2005-04-14 00:04:00,107.311,107.323,107.3,107.317,240100003.0
2005-04-14 00:05:00,107.33,107.341,107.32,107.341,140799997.0
2005-04-14 00:06:00,107.328,107.349,107.325,107.337,238799991.0
2005-04-14 00:07:00,107.32,107.341,107.284,107.337,292699995.0
2005-04-14 00:08:00,107.348,107.349,107.331,107.331,228000001.0
2005-04-14 00:09:00,107.338,107.35,107.338,107.347,429799998.0
2005-04-14 00:10:00,107.348,107.369,107.339,107.351,336700002.0
2005-04-14 00:11:00,107.334,107.334,107.304,107.311,173100003.0
2005-04-14 00:12:00,107.293,107.31,107.272,107.308,183999999.0
2005-04-14 00:13:00,107.31,107.329,107.299,107.325,202400005.0
2005-04-14 00:14:00,107.328,107.337,107.298,107.298,228599999.0
2005-04-14 00:15:00,107.313,107.326,107.313,107.326,182400002.0
2005-04-14 00:16:00,107.331,107.338,107.327,107.331,225200000.0
2005-04-14 00:17:00,107.315,107.337,107.315,107.322,195900005.0
2005-04-14 00:18:00,107.33,107.348,107.32,107.343,229699998.0
2005-04-14 00:19:00,107.327,107.352,107.325,107.342,292200000.0
2005-04-14 00:20:00,107.349,107.357,107.328,107.334,168700003.0
2005-04-14 00:21:00,107.329,107.366,107.329,107.364,314499999.0
2005-04-14 00:22:00,107.333,107.339,107.322,107.339,213500001.0
2005-04-14 00:23:00,107.33,107.335,107.324,107.324,328499992.0
2005-04-14 00:24:00,107.322,107.332,107.309,107.319,288400000.0
2005-04-14 00:25:00,107.328,107.332,107.324,107.324,103399999.0
2005-04-14 00:26:00,107.338,107.339,107.3,107.3,218099992.0
2005-04-14 00:27:00,107.292,107.329,107.286,107.325,268199998.0
2005-04-14 00:28:00,107.333,107.349,107.329,107.346,317000003.0
2005-04-14 00:29:00,107.335,107.347,107.317,107.346,165000000.0
2005-04-14 00:30:00,107.302,107.32,107.299,107.313,150599997.0
2005-04-14 00:31:00,107.305,107.334,107.258,107.258,203199997.0
2005-04-14 00:32:00,107.295,107.303,107.281,107.296,198599997.0
2005-04-14 00:33:00,107.309,107.31,107.298,107.304,136800001.0
2005-04-14 00:34:00,107.316,107.322,107.291,107.291,147499999.0
2005-04-14 00:35:00,107.302,107.324,107.301,107.307,359800007.0
2005-04-14 00:36:00,107.31,107.315,107.295,107.296,113300003.0
2005-04-14 00:37:00,107.302,107.319,107.302,107.304,223999996.0
2005-04-14 00:38:00,107.309,107.316,107.293,107.31,283400004.0
2005-04-14 00:39:00,107.298,107.308,107.289,107.299,220200001.0
2005-04-14 00:40:00,107.324,107.33,107.302,107.309,221700001.0
2005-04-14 00:41:00,107.3,107.308,107.295,107.307,98600000.0
2005-04-14 00:42:00,107.3,107.307,107.288,107.301,265100001.0
2005-04-14 00:43:00,107.312,107.321,107.298,107.302,322300003.0
2005-04-14 00:44:00,107.309,107.314,107.295,107.296,210399996.0
2005-04-14 00:45:00,107.318,107.32,107.298,107.298,234599997.0
2005-04-14 00:46:00,107.34,107.347,107.315,107.315,74900002.0
2005-04-14 00:47:00,107.332,107.346,107.332,107.34,182799999.0
2005-04-14 00:48:00,107.305,107.321,107.299,107.306,288999998.0
2005-04-14 00:49:00,107.3,107.311,107.295,107.298,297400000.0
2005-04-14 00:50:00,107.289,107.289,107.261,107.261,60699998.0
2005-04-14 00:51:00,107.275,107.287,107.247,107.252,194500002.0
2005-04-14 00:52:00,107.265,107.308,107.265,107.3,375199994.0
2005-04-14 00:53:00,107.298,107.318,107.293,107.315,298000003.0
2005-04-14 00:54:00,107.34,107.34,107.317,107.317,200800003.0
2005-04-14 00:55:00,107.317,107.329,107.311,107.323,267800004.0
2005-04-14 00:56:00,107.332,107.347,107.314,107.314,311600004.0
2005-04-14 00:57:00,107.327,107.335,107.312,107.316,146000000.0
2005-04-14 00:58:00,107.347,107.347,107.324,107.324,154000002.0
2005-04-14 00:59:00,107.333,107.339,107.308,107.321,262400002.0
2005-04-14 01:00:00,107.305,107.326,107.305,107.326,150100001.0
2005-04-14 01:01:00,107.32,107.32,107.287,107.287,362700002.0
2005-04-14 01:02:00,107.304,107.309,107.279,107.287,179399997.0
2005-04-14 01:03:00,107.302,107.312,107.285,107.292,164099999.0
2005-04-14 01:04:00,107.3,107.308,107.287,107.307,200799998.0
2005-04-14 01:05:00,107.318,107.32,107.295,107.308,481399995.0
2005-04-14 01:06:00,107.305,107.312,107.291,107.299,204099997.0
2005-04-14 01:07:00,107.303,107.305,107.278,107.284,173700004.0
2005-04-14 01:08:00,107.296,107.296,107.284,107.294,162000002.0
2005-04-14 01:09:00,107.292,107.3,107.28,107.284,284000004.0
2005-04-14 01:10:00,107.298,107.3,107.281,107.289,376100000.0
2005-04-14 01:11:00,107.295,107.303,107.284,107.29,157900003.0
2005-04-14 01:12:00,107.31,107.31,107.295,107.305,184000000.0
2005-04-14 01:13:00,107.3,107.306,107.285,107.303,288100003.0
2005-04-14 01:14:00,107.305,107.324,107.29,107.295,215900000.0
2005-04-14 01:15:00,107.3,107.3,107.277,107.28,158200000.0
2005-04-14 01:16:00,107.295,107.295,107.268,107.274,58600000.0
2005-04-14 01:17:00,107.298,107.306,107.296,107.305,146900001.0
2005-04-14 01:18:00,107.3,107.306,107.292,107.306,361899992.0
2005-04-14 01:19:00,107.309,107.32,107.284,107.294,194699998.0
2005-04-14 01:20:00,107.293,107.296,107.271,107.271,213799998.0
2005-04-14 01:21:00,107.3,107.3,107.26,107.267,344500000.0
2005-04-14 01:22:00,107.28,107.286,107.273,107.273,342900003.0
2005-04-14 01:23:00,107.287,107.309,107.273,107.309,180000000.0
2005-04-14 01:24:00,107.298,107.298,107.279,107.285,270899999.0
2005-04-14 01:25:00,107.278,107.301,107.273,107.291,139400001.0
2005-04-14 01:26:00,107.29,107.313,107.28,107.31,196100002.0
2005-04-14 01:27:00,107.287,107.301,107.285,107.301,230100002.0
2005-04-14 01:28:00,107.299,107.313,107.288,107.304,353999996.0
2005-04-14 01:29:00,107.291,107.308,107.286,107.301,166200003.0
2005-04-14 01:30:00,107.282,107.3,107.278,107.278,68000002.0
2005-04-14 01:31:00,107.287,107.303,107.272,107.282,195600002.0
2005-04-14 01:32:00,107.28,107.284,107.268,107.271,173300000.0
2005-04-14 01:33:00,107.273,107.278,107.266,107.271,123800000.0
2005-04-14 01:34:00,107.277,107.278,107.244,107.244,404199995.0
2005-04-14 01:35:00,107.256,107.267,107.242,107.242,191300005.0
2005-04-14 01:36:00,107.251,107.265,107.245,107.26,354100004.0
2005-04-14 01:37:00,107.265,107.282,107.26,107.265,251999995.0
2005-04-14 01:38:00,107.28,107.285,107.263,107.273,62299999.0
2005-04-14 01:39:00,107.278,107.308,107.278,107.296,279199995.0
2005-04-14 01:40:00,107.318,107.322,107.301,107.302,122000001.0
2005-04-14 01:41:00,107.325,107.325,107.307,107.311,260000000.0
2005-04-14 01:42:00,107.316,107.32,107.298,107.309,291900007.0
2005-04-14 01:43:00,107.309,107.322,107.303,107.31,238500002.0
2005-04-14 01:44:00,107.323,107.329,107.28,107.285,105199999.0
2005-04-14 01:45:00,107.31,107.327,107.302,107.309,394299993.0
2005-04-14 01:46:00,107.328,107.328,107.312,107.312,95000000.0
2005-04-14 01:47:00,107.307,107.307,107.275,107.277,198399998.0
2005-04-14 01:48:00,107.303,107.305,107.298,107.302,189399999.0
2005-04-14 01:49:00,107.298,107.301,107.284,107.301,153099999.0
2005-04-14 01:50:00,107.29,107.302,107.278,107.278,170000005.0
2005-04-14 01:51:00,107.303,107.303,107.288,107.293,152199997.0
2005-04-14 01:52:00,107.318,107.32,107.295,107.313,345799997.0
2005-04-14 01:53:00,107.298,107.298,107.262,107.275,247500003.0
2005-04-14 01:54:00,107.293,107.304,107.279,107.298,263499999.0
2005-04-14 01:55:00,107.309,107.309,107.289,107.308,274400002.0
2005-04-14 01:56:00,107.303,107.315,107.296,107.298,177900002.0
2005-04-14 01:57:00,107.307,107.32,107.293,107.3,166799999.0
2005-04-14 01:58:00,107.298,107.308,107.284,107.302,401199993.0
2005-04-14 01:59:00,107.327,107.327,107.293,107.296,148499996.0
2005-04-14 02:00:00,107.312,107.323,107.287,107.308,328899991.0
2005-04-14 02:01:00,107.3,107.314,107.289,107.307,289200001.0
2005-04-14 02:02:00,107.283,107.317,107.283,107.315,276600001.0
2005-04-14 02:03:00,107.301,107.315,107.288,107.288,198199998.0
2005-04-14 02:04:00,107.285,107.305,107.281,107.296,146799999.0
2005-04-14 02:05:00,107.295,107.319,107.295,107.313,192099995.0
2005-04-14 02:06:00,107.334,107.334,107.315,107.325,186800004.0
2005-04-14 02:07:00,107.318,107.355,107.318,107.349,261500001.0
2005-04-14 02:08:00,107.36,107.372,107.355,107.357,181399999.0
2005-04-14 02:09:00,107.35,107.356,107.345,107.356,201400000.0
2005-04-14 02:10:00,107.343,107.359,107.334,107.35,281000003.0
2005-04-14 02:11:00,107.347,107.35,107.336,107.337,178200004.0
2005-04-14 02:12:00,107.338,107.338,107.308,107.33,173299997.0
2005-04-14 02:13:00,107.336,107.336,107.325,107.328,355099999.0
2005-04-14 02:14:00,107.328,107.328,107.305,107.305,80200000.0
2005-04-14 02:15:00,107.291,107.291,107.27,107.272,259300001.0
2005-04-14 02:16:00,107.301,107.301,107.273,107.273,292199999.0
2005-04-14 02:17:00,107.28,107.281,107.273,107.278,150300002.0
2005-04-14 02:18:00,107.295,107.303,107.267,107.271,303699994.0
2005-04-14 02:19:00,107.277,107.284,107.263,107.263,239900000.0
2005-04-14 02:20:00,107.269,107.275,107.256,107.266,314599997.0
2005-04-14 02:21:00,107.269,107.275,107.263,107.27,191299998.0
2005-04-14 02:22:00,107.268,107.277,107.257,107.276,269100001.0
2005-04-14 02:23:00,107.266,107.291,107.265,107.274,180200002.0
2005-04-14 02:24:00,107.271,107.271,107.253,107.262,131200001.0
2005-04-14 02:25:00,107.277,107.282,107.253,107.269,116899996.0
2005-04-14 02:26:00,107.27,107.27,107.243,107.261,279899995.0
2005-04-14 02:27:00,107.265,107.265,107.236,107.246,227299998.0
2005-04-14 02:28:00,107.26,107.26,107.243,107.243,246000001.0
2005-04-14 02:29:00,107.263,107.289,107.258,107.28,254600002.0
2005-04-14 02:30:00,107.288,107.289,107.265,107.277,194999997.0
2005-04-14 02:31:00,107.278,107.283,107.264,107.277,127300002.0
2005-04-14 02:32:00,107.285,107.285,107.272,107.272,185000001.0
2005-04-14 02:33:00,107.273,107.29,107.265,107.287,92600002.0
2005-04-14 02:34:00,107.295,107.301,107.28,107.28,133099998.0
2005-04-14 02:35:00,107.297,107.297,107.257,107.292,503400005.0
2005-04-14 02:36:00,107.288,107.29,107.274,107.281,242300001.0
2005-04-14 02:37:00,107.295,107.305,107.271,107.285,263900002.0
2005-04-14 02:38:00,107.288,107.298,107.274,107.298,152799998.0
2005-04-14 02:39:00,107.288,107.296,107.267,107.267,215499997.0
2005-04-14 02:40:00,107.299,107.299,107.284,107.287,402000007.0
2005-04-14 02:41:00,107.301,107.309,107.288,107.309,106600002.0
2005-04-14 02:42:00,107.31,107.324,107.287,107.315,121200000.0
2005-04-14 02:43:00,107.302,107.314,107.284,107.309,216300001.0
2005-04-14 02:44:00,107.303,107.316,107.294,107.301,292600001.0
2005-04-14 02:45:00,107.308,107.331,107.308,107.318,397700008.0
2005-04-14 02:46:00,107.33,107.336,107.317,107.322,419400003.0
2005-04-14 02:47:00,107.328,107.335,107.32,107.335,264699995.0
2005-04-14 02:48:00,107.337,107.337,107.311,107.327,255700001.0
2005-04-14 02:49:00,107.35,107.35,107.331,107.332,293699999.0
2005-04-14 02:50:00,107.336,107.342,107.327,107.342,242299996.0
2005-04-14 02:51:00,107.34,107.357,107.328,107.351,176700004.0
2005-04-14 02:52:00,107.348,107.351,107.331,107.338,308799997.0
2005-04-14 02:53:00,107.358,107.36,107.339,107.339,211799998.0
2005-04-14 02:54:00,107.34,107.34,107.328,107.328,212299999.0
2005-04-14 02:55:00,107.336,107.336,107.319,107.324,130700000.0
2005-04-14 02:56:00,107.326,107.326,107.293,107.317,170800001.0
2005-04-14 02:57:00,107.312,107.33,107.3,107.3,196200005.0
2005-04-14 02:58:00,107.337,107.34,107.317,107.317,132500001.0
2005-04-14 02:59:00,107.327,107.327,107.299,107.3,118000000.0
2005-04-14 03:00:00,107.29,107.306,107.284,107.296,170199996.0
2005-04-14 03:01:00,107.298,107.302,107.293,107.299,155900002.0
2005-04-14 03:02:00,107.304,107.306,107.286,107.286,217399999.0
2005-04-14 03:03:00,107.295,107.304,107.276,107.295,372300007.0
2005-04-14 03:04:00,107.293,107.316,107.293,107.309,253100000.0
2005-04-14 03:05:00,107.312,107.322,107.295,107.295,258900002.0
2005-04-14 03:06:00,107.312,107.349,107.311,107.341,211700002.0
2005-04-14 03:07:00,107.356,107.368,107.351,107.365,288599996.0
2005-04-14 03:08:00,107.36,107.374,107.359,107.366,256399999.0
2005-04-14 03:09:00,107.367,107.37,107.354,107.359,183799998.0
2005-04-14 03:10:00,107.355,107.356,107.339,107.344,313399997.0
2005-04-14 03:11:00,107.352,107.352,107.34,107.341,178500000.0
2005-04-14 03:12:00,107.35,107.35,107.323,107.332,252399997.0
2005-04-14 03:13:00,107.34,107.343,107.334,107.337,510700004.0
2005-04-14 03:14:00,107.333,107.333,107.308,107.315,168799998.0
2005-04-14 03:15:00,107.341,107.341,107.325,107.333,356899998.0
2005-04-14 03:16:00,107.339,107.344,107.318,107.333,460600008.0
2005-04-14 03:17:00,107.339,107.339,107.297,107.314,254600000.0
2005-04-14 03:18:00,107.337,107.337,107.308,107.315,216000006.0
2005-04-14 03:19:00,107.313,107.334,107.306,107.329,209100000.0
2005-04-14 03:20:00,107.342,107.343,107.308,107.34,249299998.0
2005-04-14 03:21:00,107.338,107.339,107.315,107.32,198199998.0
2005-04-14 03:22:00,107.322,107.346,107.321,107.333,269700001.0
2005-04-14 03:23:00,107.342,107.349,107.324,107.324,209500004.0
2005-04-14 03:24:00,107.325,107.332,107.316,107.332,238099997.0
2005-04-14 03:25:00,107.33,107.338,107.32,107.324,172200000.0
2005-04-14 03:26:00,107.318,107.354,107.311,107.35,230400002.0
2005-04-14 03:27:00,107.348,107.35,107.328,107.334,243200001.0
2005-04-14 03:28:00,107.348,107.348,107.32,107.342,135500001.0
2005-04-14 03:29:00,107.36,107.385,107.355,107.379,199599998.0
2005-04-14 03:30:00,107.382,107.407,107.382,107.398,193099997.0
2005-04-14 03:31:00,107.42,107.422,107.396,107.399,225200000.0
2005-04-14 03:32:00,107.416,107.416,107.406,107.41,311300003.0
2005-04-14 03:33:00,107.412,107.412,107.392,107.393,320100001.0
2005-04-14 03:34:00,107.38,107.405,107.376,107.4,359799998.0
2005-04-14 03:35:00,107.412,107.429,107.412,107.426,404400000.0
2005-04-14 03:36:00,107.428,107.442,107.428,107.434,199600002.0
2005-04-14 03:37:00,107.428,107.446,107.427,107.442,439100000.0
2005-04-14 03:38:00,107.448,107.457,107.432,107.444,322199999.0
2005-04-14 03:39:00,107.459,107.471,107.453,107.461,347299996.0
2005-04-14 03:40:00,107.48,107.488,107.465,107.487,324199998.0
2005-04-14 03:41:00,107.494,107.505,107.487,107.493,240799995.0
2005-04-14 03:42:00,107.508,107.537,107.501,107.533,133100001.0
2005-04-14 03:43:00,107.539,107.539,107.504,107.516,217000003.0
2005-04-14 03:44:00,107.538,107.538,107.519,107.519,253100003.0
2005-04-14 03:45:00,107.515,107.527,107.495,107.521,191599999.0
2005-04-14 03:46:00,107.505,107.518,107.501,107.505,240899996.0
2005-04-14 03:47:00,107.52,107.526,107.505,107.505,365000002.0
2005-04-14 03:48:00,107.52,107.535,107.51,107.535,306699999.0
2005-04-14 03:49:00,107.541,107.541,107.525,107.528,160400000.0
2005-04-14 03:50:00,107.538,107.539,107.505,107.512,212800001.0
2005-04-14 03:51:00,107.537,107.597,107.532,107.587,308300000.0
2005-04-14 03:52:00,107.583,107.597,107.573,107.595,173599998.0
2005-04-14 03:53:00,107.602,107.605,107.589,107.593,395699992.0
2005-04-14 03:54:00,107.606,107.611,107.588,107.592,246100001.0
2005-04-14 03:55:00,107.588,107.588,107.567,107.577,211099997.0
2005-04-14 03:56:00,107.582,107.6,107.578,107.58,89799999.0
2005-04-14 03:57:00,107.585,107.589,107.568,107.578,242599998.0
2005-04-14 03:58:00,107.583,107.594,107.549,107.554,295499995.0
2005-04-14 03:59:00,107.577,107.59,107.575,107.575,329200002.0
2005-04-14 04:00:00,107.592,107.595,107.581,107.581,162299998.0
2005-04-14 04:01:00,107.593,107.598,107.551,107.587,329400001.0
2005-04-14 04:02:00,107.583,107.598,107.577,107.598,194000003.0
2005-04-14 04:03:00,107.581,107.597,107.57,107.59,324500004.0
2005-04-14 04:04:00,107.59,107.609,107.574,107.609,97300002.0
2005-04-14 04:05:00,107.612,107.635,107.61,107.623,250299998.0
2005-04-14 04:06:00,107.637,107.638,107.617,107.634,310300004.0
2005-04-14 04:07:00,107.611,107.632,107.601,107.62,309799995.0
2005-04-14 04:08:00,107.647,107.647,107.627,107.634,163000003.0
2005-04-14 04:09:00,107.638,107.64,107.614,107.616,216799997.0
2005-04-14 04:10:00,107.632,107.634,107.62,107.624,181499999.0
2005-04-14 04:11:00,107.623,107.637,107.614,107.626,71499999.0
2005-04-14 04:12:00,107.638,107.639,107.611,107.616,176699998.0
2005-04-14 04:13:00,107.611,107.621,107.611,107.617,196299995.0
2005-04-14 04:14:00,107.623,107.623,107.605,107.608,225700006.0
2005-04-14 04:15:00,107.598,107.6,107.58,107.589,178800004.0
2005-04-14 04:16:00,107.585,107.585,107.552,107.554,199800006.0
2005-04-14 04:17:00,107.553,107.554,107.536,107.554,165799999.0
2005-04-14 04:18:00,107.55,107.564,107.543,107.559,86400002.0
2005-04-14 04:19:00,107.57,107.573,107.553,107.56,178600001.0
2005-04-14 04:20:00,107.567,107.567,107.541,107.55,162199996.0
2005-04-14 04:21:00,107.549,107.562,107.549,107.553,169900000.0
2005-04-14 04:22:00,107.55,107.55,107.53,107.53,219299997.0
2005-04-14 04:23:00,107.539,107.542,107.535,107.538,243000002.0
2005-04-14 04:24:00,107.538,107.548,107.528,107.529,429200006.0
2005-04-14 04:25:00,107.533,107.533,107.514,107.518,273399996.0
2005-04-14 04:26:00,107.53,107.539,107.526,107.533,315700000.0
2005-04-14 04:27:00,107.545,107.553,107.532,107.539,342400004.0
2005-04-14 04:28:00,107.545,107.549,107.535,107.536,95499999.0
2005-04-14 04:29:00,107.547,107.56,107.542,107.552,460199999.0
2005-04-14 04:30:00,107.575,107.593,107.572,107.583,245299998.0
2005-04-14 04:31:00,107.585,107.598,107.581,107.597,221000005.0
2005-04-14 04:32:00,107.601,107.608,107.582,107.586,260799998.0
2005-04-14 04:33:00,107.603,107.617,107.582,107.582,290300001.0
2005-04-14 04:34:00,107.579,107.586,107.57,107.573,374399994.0
2005-04-14 04:35:00,107.587,107.589,107.57,107.573,182200004.0
2005-04-14 04:36:00,107.575,107.59,107.57,107.59,165799997.0
2005-04-14 04:37:00,107.597,107.609,107.588,107.594,245400000.0
2005-04-14 04:38:00,107.61,107.612,107.589,107.594,312400002.0
2005-04-14 04:39:00,107.598,107.598,107.579,107.587,173200000.0
2005-04-14 04:40:00,107.595,107.61,107.57,107.57,241800005.0
2005-04-14 04:41:00,107.604,107.616,107.597,107.597,275399998.0
2005-04-14 04:42:00,107.63,107.631,107.613,107.615,318400003.0
2005-04-14 04:43:00,107.634,107.644,107.615,107.627,298000000.0
2005-04-14 04:44:00,107.642,107.65,107.642,107.645,355499999.0
2005-04-14 04:45:00,107.658,107.658,107.624,107.635,336800008.0
2005-04-14 04:46:00,107.649,107.649,107.62,107.62,336200002.0
2005-04-14 04:47:00,107.628,107.632,107.614,107.621,97999998.0
2005-04-14 04:48:00,107.63,107.63,107.604,107.615,160599999.0
2005-04-14 04:49:00,107.618,107.623,107.601,107.61,259000001.0
2005-04-14 04:50:00,107.607,107.638,107.599,107.638,190099999.0
2005-04-14 04:51:00,107.658,107.667,107.65,107.666,224599999.0
2005-04-14 04:52:00,107.683,107.699,107.664,107.696,184899999.0
2005-04-14 04:53:00,107.698,107.698,107.652,107.652,216400002.0
2005-04-14 04:54:00,107.67,107.686,107.66,107.686,388400003.0
2005-04-14 04:55:00,107.675,107.675,107.651,107.661,74700000.0
2005-04-14 04:56:00,107.662,107.672,107.645,107.645,320999996.0
2005-04-14 04:57:00,107.643,107.664,107.631,107.659,240200007.0
2005-04-14 04:58:00,107.656,107.656,107.655,107.655,45400002.0
2005-04-14 04:59:00,107.655,107.681,107.639,107.681,178100002.0
2005-04-14 05:00:00,107.683,107.704,107.678,107.689,348000005.0
2005-04-14 05:01:00,107.676,107.723,107.676,107.706,228700000.0
2005-04-14 05:02:00,107.693,107.704,107.689,107.694,187499999.0
2005-04-14 05:03:00,107.7,107.704,107.682,107.701,278199994.0
2005-04-14 05:04:00,107.71,107.726,107.702,107.72,365499993.0
2005-04-14 05:05:00,107.726,107.726,107.697,107.711,327799998.0
2005-04-14 05:06:00,107.711,107.729,107.711,107.714,384000009.0
2005-04-14 05:07:00,107.708,107.727,107.707,107.71,188899996.0
2005-04-14 05:08:00,107.731,107.731,107.705,107.714,132200001.0
2005-04-14 05:09:00,107.722,107.741,107.713,107.741,238199998.0
2005-04-14 05:10:00,107.737,107.739,107.725,107.729,106500000.0
2005-04-14 05:11:00,107.725,107.725,107.696,107.7,162500006.0
2005-04-14 05:12:00,107.688,107.707,107.688,107.698,142400000.0
2005-04-14 05:13:00,107.687,107.693,107.684,107.693,80499999.0
2005-04-14 05:14:00,107.672,107.703,107.67,107.698,269199996.0
2005-04-14 05:15:00,107.681,107.687,107.675,107.679,144200002.0
2005-04-14 05:16:00,107.7,107.7,107.662,107.681,222499996.0
2005-04-14 05:17:00,107.67,107.7,107.661,107.698,162799998.0
2005-04-14 05:18:00,107.681,107.701,107.675,107.691,272000005.0
2005-04-14 05:19:00,107.69,107.7,107.682,107.682,247900001.0
2005-04-14 05:20:00,107.689,107.699,107.686,107.695,196699999.0
2005-04-14 05:21:00,107.671,107.695,107.668,107.694,372900008.0
2005-04-14 05:22:00,107.684,107.691,107.669,107.691,307799996.0
2005-04-14 05:23:00,107.672,107.678,107.658,107.675,316899998.0
2005-04-14 05:24:00,107.695,107.695,107.68,107.689,203400000.0
2005-04-14 05:25:00,107.697,107.714,107.686,107.699,406399993.0
2005-04-14 05:26:00,107.707,107.734,107.707,107.725,158900001.0
2005-04-14 05:27:00,107.742,107.751,107.731,107.743,404300002.0
2005-04-14 05:28:00,107.757,107.759,107.727,107.73,131000001.0
2005-04-14 05:29:00,107.731,107.747,107.731,107.738,117900001.0
2005-04-14 05:30:00,107.74,107.748,107.72,107.748,195500000.0
2005-04-14 05:31:00,107.746,107.746,107.733,107.733,343299995.0
2005-04-14 05:32:00,107.735,107.759,107.724,107.759,396199996.0
2005-04-14 05:33:00,107.76,107.76,107.734,107.752,357799996.0
2005-04-14 05:34:00,107.751,107.761,107.745,107.751,231600003.0
2005-04-14 05:35:00,107.76,107.765,107.742,107.749,164799998.0
2005-04-14 05:36:00,107.743,107.751,107.739,107.74,343399995.0
2005-04-14 05:37:00,107.753,107.76,107.744,107.752,117399998.0
2005-04-14 05:38:00,107.752,107.759,107.744,107.757,116400001.0
2005-04-14 05:39:00,107.775,107.778,107.768,107.77,157600001.0
2005-04-14 05:40:00,107.782,107.782,107.762,107.774,399199996.0
2005-04-14 05:41:00,107.788,107.79,107.77,107.77,287100000.0
2005-04-14 05:42:00,107.775,107.775,107.759,107.764,176500002.0
2005-04-14 05:43:00,107.782,107.813,107.781,107.807,305599999.0
2005-04-14 05:44:00,107.807,107.807,107.775,107.775,302900000.0
2005-04-14 05:45:00,107.783,107.805,107.781,107.8,207700001.0
2005-04-14 05:46:00,107.816,107.816,107.8,107.806,133599998.0
2005-04-14 05:47:00,107.816,107.816,107.802,107.812,188700003.0
2005-04-14 05:48:00,107.814,107.819,107.801,107.801,221699997.0
2005-04-14 05:49:00,107.798,107.803,107.785,107.786,314200007.0
2005-04-14 05:50:00,107.79,107.803,107.783,107.795,359699996.0
2005-04-14 05:51:00,107.794,107.794,107.779,107.779,342500002.0
2005-04-14 05:52:00,107.782,107.782,107.761,107.772,62300000.0
2005-04-14 05:53:00,107.763,107.775,107.75,107.75,203799992.0
2005-04-14 05:54:00,107.772,107.776,107.755,107.765,310399998.0
2005-04-14 05:55:00,107.777,107.793,107.775,107.78,384300004.0
2005-04-14 05:56:00,107.78,107.78,107.762,107.762,142600000.0
2005-04-14 05:57:00,107.761,107.763,107.749,107.751,408700000.0
2005-04-14 05:58:00,107.755,107.757,107.738,107.738,199599998.0
2005-04-14 05:59:00,107.731,107.753,107.727,107.751,271599998.0
2005-04-14 06:00:00,107.755,107.769,107.749,107.753,385999997.0
2005-04-14 06:01:00,107.751,107.751,107.73,107.742,116600002.0
2005-04-14 06:02:00,107.765,107.772,107.74,107.74,305699998.0
2005-04-14 06:03:00,107.743,107.75,107.729,107.734,203200001.0
2005-04-14 06:04:00,107.739,107.741,107.699,107.699,249600006.0
2005-04-14 06:05:00,107.732,107.741,107.718,107.73,261599998.0
2005-04-14 06:06:00,107.739,107.739,107.718,107.724,365700004.0
2005-04-14 06:07:00,107.718,107.732,107.714,107.722,372799998.0
2005-04-14 06:08:00,107.718,107.728,107.702,107.728,252800005.0
2005-04-14 06:09:00,107.731,107.731,107.702,107.709,48600000.0
2005-04-14 06:10:00,107.713,107.729,107.713,107.717,79100002.0
2005-04-14 06:11:00,107.703,107.716,107.699,107.699,374300001.0
2005-04-14 06:12:00,107.718,107.719,107.696,107.703,259500000.0
2005-04-14 06:13:00,107.717,107.729,107.714,107.714,242000001.0
2005-04-14 06:14:00,107.726,107.726,107.7,107.7,406400005.0
2005-04-14 06:15:00,107.703,107.703,107.688,107.689,81000001.0
2005-04-14 06:16:00,107.707,107.707,107.669,107.675,313099999.0
2005-04-14 06:17:00,107.7,107.713,107.693,107.708,339599995.0
2005-04-14 06:18:00,107.685,107.699,107.679,107.699,218600000.0
2005-04-14 06:19:00,107.713,107.727,107.71,107.715,365400002.0
2005-04-14 06:20:00,107.712,107.737,107.712,107.735,143399999.0
2005-04-14 06:21:00,107.729,107.741,107.71,107.738,190599995.0
2005-04-14 06:22:00,107.733,107.741,107.723,107.737,319899996.0
2005-04-14 06:23:00,107.748,107.766,107.74,107.766,326900007.0
2005-04-14 06:24:00,107.743,107.769,107.741,107.75,347899998.0
2005-04-14 06:25:00,107.787,107.8,107.779,107.797,166899995.0
2005-04-14 06:26:00,107.799,107.807,107.776,107.797,331300001.0
2005-04-14 06:27:00,107.801,107.801,107.771,107.778,238400001.0
2005-04-14 06:28:00,107.773,107.773,107.762,107.762,56099998.0
2005-04-14 06:29:00,107.775,107.791,107.768,107.781,144100001.0
2005-04-14 06:30:00,107.776,107.776,107.767,107.774,121200000.0
2005-04-14 06:31:00,107.773,107.785,107.763,107.766,167000003.0
2005-04-14 06:32:00,107.777,107.779,107.763,107.776,128599999.0
2005-04-14 06:33:00,107.787,107.789,107.774,107.774,82300000.0
2005-04-14 06:34:00,107.773,107.779,107.757,107.769,177499998.0
2005-04-14 06:35:00,107.775,107.78,107.746,107.746,146199997.0
2005-04-14 06:36:00,107.743,107.743,107.728,107.728,142599999.0
2005-04-14 06:37:00,107.749,107.753,107.745,107.748,187699999.0
2005-04-14 06:38:00,107.744,107.756,107.739,107.752,308700005.0
2005-04-14 06:39:00,107.768,107.77,107.745,107.749,234799995.0
2005-04-14 06:40:00,107.757,107.757,107.725,107.747,284700004.0
2005-04-14 06:41:00,107.77,107.774,107.739,107.752,194399995.0
2005-04-14 06:42:00,107.763,107.781,107.753,107.77,203799998.0
2005-04-14 06:43:00,107.762,107.785,107.756,107.765,110400002.0
2005-04-14 06:44:00,107.775,107.775,107.77,107.77,77200001.0
2005-04-14 06:45:00,107.768,107.786,107.761,107.761,192800005.0
2005-04-14 06:46:00,107.77,107.776,107.76,107.772,177199999.0
2005-04-14 06:47:00,107.772,107.779,107.747,107.773,171100001.0
2005-04-14 06:48:00,107.771,107.787,107.771,107.783,237400001.0
2005-04-14 06:49:00,107.785,107.785,107.759,107.777,249899996.0
2005-04-14 06:50:00,107.778,107.778,107.76,107.773,197199997.0
2005-04-14 06:51:00,107.779,107.779,107.756,107.764,275000001.0
2005-04-14 06:52:00,107.775,107.783,107.765,107.768,283200005.0
2005-04-14 06:53:00,107.769,107.773,107.763,107.764,296700005.0
2005-04-14 06:54:00,107.772,107.781,107.751,107.78,296999995.0
2005-04-14 06:55:00,107.755,107.773,107.751,107.759,219500002.0
2005-04-14 06:56:00,107.768,107.772,107.761,107.762,223199997.0
2005-04-14 06:57:00,107.773,107.775,107.751,107.765,285999997.0
2005-04-14 06:58:00,107.762,107.765,107.746,107.749,295900001.0
2005-04-14 06:59:00,107.76,107.766,107.748,107.749,301900002.0
2005-04-14 07:00:00,107.75,107.759,107.718,107.725,274000007.0
2005-04-14 07:01:00,107.718,107.747,107.718,107.735,463399998.0
2005-04-14 07:02:00,107.75,107.768,107.745,107.75,248099996.0
2005-04-14 07:03:00,107.747,107.75,107.731,107.735,322400000.0
2005-04-14 07:04:00,107.742,107.742,107.709,107.718,292200001.0
2005-04-14 07:05:00,107.743,107.755,107.731,107.738,178200001.0
2005-04-14 07:06:00,107.733,107.75,107.726,107.742,361199997.0
2005-04-14 07:07:00,107.75,107.75,107.707,107.713,352599998.0
2005-04-14 07:08:00,107.737,107.752,107.719,107.723,250599997.0
2005-04-14 07:09:00,107.74,107.74,107.699,107.699,215200003.0
2005-04-14 07:10:00,107.72,107.734,107.715,107.723,151600001.0
2005-04-14 07:11:00,107.739,107.742,107.715,107.726,213800001.0
2005-04-14 07:12:00,107.73,107.749,107.723,107.726,333800003.0
2005-04-14 07:13:00,107.727,107.735,107.696,107.735,305200003.0
2005-04-14 07:14:00,107.733,107.733,107.707,107.709,113700000.0
2005-04-14 07:15:00,107.74,107.743,107.7,107.728,359599997.0
2005-04-14 07:16:00,107.708,107.724,107.704,107.711,81400001.0
2005-04-14 07:17:00,107.731,107.731,107.706,107.706,221100003.0
2005-04-14 07:18:00,107.737,107.737,107.71,107.712,157200002.0
2005-04-14 07:19:00,107.717,107.733,107.696,107.705,452399996.0
2005-04-14 07:20:00,107.728,107.735,107.716,107.728,295700006.0
2005-04-14 07:21:00,107.732,107.732,107.726,107.728,116100000.0
2005-04-14 07:22:00,107.725,107.73,107.708,107.715,276699996.0
2005-04-14 07:23:00,107.72,107.721,107.705,107.708,279800003.0
2005-04-14 07:24:00,107.711,107.723,107.703,107.703,254099997.0
2005-04-14 07:25:00,107.72,107.726,107.684,107.7,219400001.0
2005-04-14 07:26:00,107.732,107.732,107.705,107.714,126499997.0
2005-04-14 07:27:00,107.733,107.74,107.71,107.71,339700005.0
2005-04-14 07:28:00,107.712,107.736,107.711,107.736,220900000.0
2005-04-14 07:29:00,107.741,107.741,107.714,107.732,167699999.0
2005-04-14 07:30:00,107.726,107.726,107.714,107.716,287499995.0
2005-04-14 07:31:00,107.738,107.738,107.702,107.713,153100002.0
2005-04-14 07:32:00,107.723,107.741,107.723,107.741,336100004.0
2005-04-14 07:33:00,107.737,107.739,107.723,107.723,128100000.0
2005-04-14 07:34:00,107.733,107.738,107.716,107.72,249300003.0
2005-04-14 07:35:00,107.709,107.713,107.694,107.7,332300003.0
2005-04-14 07:36:00,107.7,107.705,107.69,107.7,124600001.0
2005-04-14 07:37:00,107.695,107.706,107.676,107.697,227200001.0
2005-04-14 07:38:00,107.693,107.699,107.677,107.687,137300000.0
2005-04-14 07:39:00,107.683,107.697,107.677,107.69,233800003.0
2005-04-14 07:40:00,107.699,107.699,107.684,107.684,282400005.0
2005-04-14 07:41:00,107.704,107.705,107.692,107.701,232999999.0
2005-04-14 07:42:00,107.71,107.71,107.68,107.693,277900000.0
2005-04-14 07:43:00,107.685,107.695,107.668,107.683,176400001.0
2005-04-14 07:44:00,107.705,107.71,107.688,107.693,140300003.0
2005-04-14 07:45:00,107.694,107.709,107.694,107.707,142199998.0
2005-04-14 07:46:00,107.707,107.721,107.701,107.717,388399998.0
2005-04-14 07:47:00,107.718,107.745,107.715,107.74,168700004.0
2005-04-14 07:48:00,107.757,107.757,107.738,107.738,405400005.0
2005-04-14 07:49:00,107.745,107.761,107.74,107.758,253399997.0
2005-04-14 07:50:00,107.775,107.782,107.764,107.774,122300001.0
2005-04-14 07:51:00,107.788,107.807,107.782,107.782,326700000.0
2005-04-14 07:52:00,107.782,107.787,107.774,107.781,187699997.0
2005-04-14 07:53:00,107.78,107.796,107.772,107.791,274699996.0
2005-04-14 07:54:00,107.806,107.816,107.792,107.806,212999999.0
2005-04-14 07:55:00,107.82,107.826,107.809,107.812,326700000.0
2005-04-14 07:56:00,107.827,107.834,107.816,107.816,261499999.0
2005-04-14 07:57:00,107.843,107.855,107.836,107.846,352099995.0
2005-04-14 07:58:00,107.85,107.85,107.839,107.839,177900001.0
2005-04-14 07:59:00,107.847,107.859,107.845,107.859,324300003.0
2005-04-14 08:00:00,107.866,107.866,107.864,107.864,52700000.0
2005-04-14 08:01:00,107.872,107.872,107.842,107.842,121400002.0
2005-04-14 08:02:00,107.81,107.839,107.797,107.83,340500006.0
2005-04-14 08:03:00,107.837,107.845,107.836,107.845,271000003.0
2005-04-14 08:04:00,107.85,107.859,107.84,107.846,354199992.0
2005-04-14 08:05:00,107.85,107.856,107.829,107.829,157700000.0
2005-04-14 08:06:00,107.836,107.859,107.835,107.838,273399997.0
2005-04-14 08:07:00,107.845,107.845,107.824,107.824,306500002.0
2005-04-14 08:08:00,107.828,107.828,107.793,107.793,270100000.0
2005-04-14 08:09:00,107.8,107.802,107.79,107.798,267300002.0
2005-04-14 08:10:00,107.787,107.808,107.787,107.793,200600001.0
2005-04-14 08:11:00,107.799,107.819,107.797,107.819,174500002.0
2005-04-14 08:12:00,107.834,107.841,107.804,107.815,330300001.0
2005-04-14 08:13:00,107.797,107.817,107.787,107.803,240100000.0
2005-04-14 08:14:00,107.812,107.818,107.794,107.794,142999999.0
2005-04-14 08:15:00,107.8,107.808,107.789,107.789,364299996.0
2005-04-14 08:16:00,107.778,107.798,107.775,107.793,236300003.0
2005-04-14 08:17:00,107.782,107.782,107.752,107.752,348399998.0
2005-04-14 08:18:00,107.77,107.79,107.77,107.786,159099999.0
2005-04-14 08:19:00,107.793,107.799,107.763,107.764,272199995.0
2005-04-14 08:20:00,107.792,107.792,107.773,107.784,266500002.0
2005-04-14 08:21:00,107.798,107.798,107.777,107.785,213700004.0
2005-04-14 08:22:00,107.77,107.797,107.759,107.761,292999996.0
2005-04-14 08:23:00,107.783,107.789,107.75,107.75,170400000.0
2005-04-14 08:24:00,107.768,107.768,107.73,107.747,321599997.0
2005-04-14 08:25:00,107.751,107.751,107.735,107.74,310400001.0
2005-04-14 08:26:00,107.742,107.747,107.724,107.724,158300002.0
2005-04-14 08:27:00,107.727,107.732,107.69,107.724,290699997.0
2005-04-14 08:28:00,107.716,107.743,107.711,107.741,76500001.0
2005-04-14 08:29:00,107.752,107.753,107.736,107.744,225399999.0
2005-04-14 08:30:00,107.742,107.742,107.721,107.732,208100006.0
2005-04-14 08:31:00,107.737,107.742,107.716,107.728,352199998.0
2005-04-14 08:32:00,107.737,107.749,107.716,107.743,343800003.0
2005-04-14 08:33:00,107.758,107.765,107.739,107.744,170099998.0
2005-04-14 08:34:00,107.762,107.778,107.762,107.763,172700001.0
2005-04-14 08:35:00,107.768,107.777,107.759,107.776,142300002.0
2005-04-14 08:36:00,107.773,107.773,107.752,107.761,96599999.0
2005-04-14 08:37:00,107.759,107.765,107.747,107.747,215099994.0
2005-04-14 08:38:00,107.752,107.755,107.748,107.748,156600000.0
2005-04-14 08:39:00,107.736,107.747,107.731,107.731,258600000.0
2005-04-14 08:40:00,107.732,107.74,107.725,107.735,333699996.0
2005-04-14 08:41:00,107.738,107.738,107.696,107.717,226499995.0
2005-04-14 08:42:00,107.741,107.757,107.741,107.749,182499998.0
2005-04-14 08:43:00,107.753,107.769,107.743,107.764,336899997.0
2005-04-14 08:44:00,107.748,107.762,107.734,107.746,282900000.0
2005-04-14 08:45:00,107.755,107.755,107.739,107.74,354899996.0
2005-04-14 08:46:00,107.725,107.725,107.702,107.709,230699999.0
2005-04-14 08:47:00,107.725,107.745,107.725,107.738,336599996.0
2005-04-14 08:48:00,107.733,107.733,107.712,107.723,204400002.0
2005-04-14 08:49:00,107.73,107.731,107.715,107.718,334599996.0
2005-04-14 08:50:00,107.732,107.758,107.732,107.744,216699999.0
2005-04-14 08:51:00,107.735,107.737,107.729,107.737,191200000.0
2005-04-14 08:52:00,107.74,107.744,107.729,107.735,206800004.0
2005-04-14 08:53:00,107.738,107.749,107.704,107.705,280099998.0
2005-04-14 08:54:00,107.73,107.73,107.713,107.715,219600002.0
2005-04-14 08:55:00,107.708,107.721,107.702,107.71,251899996.0
2005-04-14 08:56:00,107.728,107.74,107.714,107.721,138600001.0
2005-04-14 08:57:00,107.725,107.727,107.719,107.721,200900001.0
2005-04-14 08:58:00,107.733,107.74,107.715,107.721,161800000.0
2005-04-14 08:59:00,107.71,107.715,107.704,107.712,217800000.0
2005-04-14 09:00:00,107.718,107.728,107.704,107.707,387299999.0
2005-04-14 09:01:00,107.723,107.723,107.715,107.716,122899999.0
2005-04-14 09:02:00,107.715,107.719,107.699,107.706,286400008.0
2005-04-14 09:03:00,107.722,107.728,107.682,107.697,147499997.0
2005-04-14 09:04:00,107.713,107.719,107.702,107.712,267799999.0
2005-04-14 09:05:00,107.715,107.715,107.688,107.694,127400001.0
2005-04-14 09:06:00,107.694,107.694,107.684,107.689,332999996.0
2005-04-14 09:07:00,107.687,107.687,107.673,107.673,264499996.0
2005-04-14 09:08:00,107.662,107.673,107.648,107.66,341400004.0
2005-04-14 09:09:00,107.669,107.669,107.651,107.663,365499998.0
2005-04-14 09:10:00,107.673,107.684,107.658,107.658,427300003.0
2005-04-14 09:11:00,107.658,107.668,107.658,107.668,159200003.0
2005-04-14 09:12:00,107.678,107.69,107.676,107.677,215099998.0
2005-04-14 09:13:00,107.677,107.677,107.641,107.647,228800004.0
2005-04-14 09:14:00,107.668,107.669,107.643,107.669,310199996.0
2005-04-14 09:15:00,107.677,107.677,107.669,107.675,221399996.0
2005-04-14 09:16:00,107.667,107.668,107.645,107.659,365200001.0
2005-04-14 09:17:00,107.651,107.666,107.64,107.658,324999997.0
2005-04-14 09:18:00,107.668,107.681,107.666,107.671,239700003.0
2005-04-14 09:19:00,107.678,107.679,107.655,107.655,214200001.0
2005-04-14 09:20:00,107.652,107.657,107.645,107.645,186399998.0
2005-04-14 09:21:00,107.65,107.65,107.605,107.605,261999999.0
2005-04-14 09:22:00,107.612,107.627,107.607,107.615,230499997.0
2005-04-14 09:23:00,107.632,107.632,107.62,107.62,319500004.0
2005-04-14 09:24:00,107.602,107.649,107.602,107.649,154900001.0
2005-04-14 09:25:00,107.66,107.66,107.642,107.642,262299996.0
2005-04-14 09:26:00,107.657,107.657,107.625,107.629,288600001.0
2005-04-14 09:27:00,107.618,107.653,107.618,107.649,163399999.0
2005-04-14 09:28:00,107.643,107.643,107.637,107.637,38100002.0
2005-04-14 09:29:00,107.623,107.635,107.617,107.634,200399999.0
2005-04-14 09:30:00,107.644,107.644,107.619,107.627,168199994.0
2005-04-14 09:31:00,107.645,107.645,107.628,107.633,208300002.0
2005-04-14 09:32:00,107.651,107.675,107.643,107.675,225899997.0
2005-04-14 09:33:00,107.676,107.676,107.646,107.669,373999993.0
2005-04-14 09:34:00,107.655,107.669,107.649,107.669,104500002.0
2005-04-14 09:35:00,107.668,107.687,107.649,107.687,236699996.0
2005-04-14 09:36:00,107.688,107.701,107.688,107.691,208899999.0
2005-04-14 09:37:00,107.689,107.707,107.689,107.698,255700007.0
2005-04-14 09:38:00,107.693,107.714,107.693,107.708,310699988.0
2005-04-14 09:39:00,107.706,107.711,107.702,107.708,362200004.0
2005-04-14 09:40:00,107.702,107.711,107.695,107.705,409499994.0
2005-04-14 09:41:00,107.709,107.709,107.694,107.704,347200004.0
2005-04-14 09:42:00,107.718,107.718,107.698,107.698,161200004.0
2005-04-14 09:43:00,107.692,107.697,107.677,107.681,154600001.0
2005-04-14 09:44:00,107.708,107.709,107.678,107.682,308700001.0
2005-04-14 09:45:00,107.669,107.696,107.666,107.696,250500004.0
2005-04-14 09:46:00,107.68,107.688,107.669,107.688,177799995.0
2005-04-14 09:47:00,107.677,107.682,107.66,107.665,319100002.0
2005-04-14 09:48:00,107.662,107.676,107.644,107.67,284600003.0
2005-04-14 09:49:00,107.66,107.684,107.659,107.683,195700002.0
2005-04-14 09:50:00,107.69,107.701,107.673,107.69,165600002.0
2005-04-14 09:51:00,107.69,107.7,107.676,107.691,152200002.0
2005-04-14 09:52:00,107.7,107.707,107.695,107.7,231399995.0
2005-04-14 09:53:00,107.69,107.695,107.683,107.689,193099998.0
2005-04-14 09:54:00,107.671,107.691,107.663,107.685,219599995.0
2005-04-14 09:55:00,107.693,107.693,107.659,107.668,190099999.0
2005-04-14 09:56:00,107.695,107.699,107.658,107.689,261599998.0
2005-04-14 09:57:00,107.687,107.701,107.684,107.699,285800003.0
2005-04-14 09:58:00,107.712,107.712,107.692,107.693,262600001.0
2005-04-14 09:59:00,107.691,107.71,107.682,107.71,197100007.0
2005-04-14 10:00:00,107.693,107.702,107.684,107.696,398599995.0
2005-04-14 10:01:00,107.707,107.707,107.669,107.679,217700000.0
2005-04-14 10:02:00,107.69,107.691,107.683,107.691,71400001.0
2005-04-14 10:03:00,107.685,107.695,107.664,107.691,189699999.0
2005-04-14 10:04:00,107.675,107.689,107.671,107.682,191400005.0
2005-04-14 10:05:00,107.677,107.7,107.673,107.673,227100002.0
2005-04-14 10:06:00,107.69,107.69,107.677,107.686,132500000.0
2005-04-14 10:07:00,107.688,107.688,107.654,107.68,271100004.0
2005-04-14 10:08:00,107.692,107.697,107.683,107.683,168799998.0
2005-04-14 10:09:00,107.697,107.702,107.692,107.692,285100001.0
2005-04-14 10:10:00,107.701,107.701,107.692,107.692,346100000.0
2005-04-14 10:11:00,107.7,107.7,107.67,107.671,175500001.0
2005-04-14 10:12:00,107.693,107.696,107.676,107.687,249299999.0
2005-04-14 10:13:00,107.692,107.693,107.651,107.679,223400003.0
2005-04-14 10:14:00,107.692,107.697,107.66,107.683,317700007.0
2005-04-14 10:15:00,107.69,107.697,107.683,107.685,461799990.0
2005-04-14 10:16:00,107.697,107.702,107.663,107.675,288300002.0
2005-04-14 10:17:00,107.685,107.689,107.668,107.681,123300000.0
2005-04-14 10:18:00,107.698,107.701,107.688,107.692,349000006.0
2005-04-14 10:19:00,107.686,107.7,107.684,107.684,207600000.0
2005-04-14 10:20:00,107.707,107.71,107.685,107.7,227799999.0
2005-04-14 10:21:00,107.7,107.704,107.674,107.683,244300006.0
2005-04-14 10:22:00,107.677,107.695,107.677,107.695,185700002.0
2005-04-14 10:23:00,107.69,107.696,107.672,107.692,418300000.0
2005-04-14 10:24:00,107.7,107.705,107.698,107.7,201599999.0
2005-04-14 10:25:00,107.698,107.702,107.693,107.697,302800001.0
2005-04-14 10:26:00,107.688,107.691,107.673,107.678,304399998.0
2005-04-14 10:27:00,107.684,107.695,107.675,107.682,409899997.0
2005-04-14 10:28:00,107.69,107.713,107.671,107.707,208799994.0
2005-04-14 10:29:00,107.707,107.717,107.69,107.697,316600001.0
2005-04-14 10:30:00,107.71,107.714,107.683,107.7,185000000.0
2005-04-14 10:31:00,107.7,107.712,107.69,107.701,178699995.0
2005-04-14 10:32:00,107.698,107.713,107.691,107.7,245199996.0
2005-04-14 10:33:00,107.709,107.709,107.687,107.687,199199997.0
2005-04-14 10:34:00,107.697,107.717,107.697,107.712,232800006.0
2005-04-14 10:35:00,107.715,107.726,107.698,107.707,224499995.0
2005-04-14 10:36:00,107.707,107.719,107.703,107.711,158899999.0
2005-04-14 10:37:00,107.713,107.73,107.706,107.714,351399999.0
2005-04-14 10:38:00,107.727,107.727,107.706,107.718,322999992.0
2005-04-14 10:39:00,107.725,107.729,107.701,107.729,241700000.0
2005-04-14 10:40:00,107.72,107.73,107.708,107.708,258099999.0
2005-04-14 10:41:00,107.728,107.744,107.715,107.744,207600004.0
2005-04-14 10:42:00,107.76,107.762,107.741,107.758,213199999.0
2005-04-14 10:43:00,107.771,107.771,107.76,107.76,241599996.0
2005-04-14 10:44:00,107.757,107.786,107.757,107.773,311899998.0
2005-04-14 10:45:00,107.789,107.789,107.758,107.781,144299998.0
2005-04-14 10:46:00,107.793,107.808,107.788,107.801,257999997.0
2005-04-14 10:47:00,107.801,107.819,107.801,107.81,278999997.0
2005-04-14 10:48:00,107.808,107.812,107.786,107.8,386800006.0
2005-04-14 10:49:00,107.789,107.806,107.787,107.806,166700000.0
2005-04-14 10:50:00,107.808,107.823,107.795,107.813,126900002.0
2005-04-14 10:51:00,107.822,107.837,107.817,107.817,427899997.0
2005-04-14 10:52:00,107.82,107.831,107.809,107.819,213599999.0
2005-04-14 10:53:00,107.813,107.813,107.794,107.8,76000002.0
2005-04-14 10:54:00,107.805,107.811,107.794,107.804,289700006.0
2005-04-14 10:55:00,107.795,107.807,107.787,107.787,455900002.0
2005-04-14 10:56:00,107.785,107.793,107.777,107.788,362399997.0
2005-04-14 10:57:00,107.787,107.815,107.787,107.803,184199999.0
2005-04-14 10:58:00,107.805,107.822,107.801,107.812,183700001.0
2005-04-14 10:59:00,107.832,107.855,107.832,107.852,324399997.0
2005-04-14 11:00:00,107.868,107.901,107.856,107.893,294000002.0
2005-04-14 11:01:00,107.884,107.886,107.851,107.855,327500003.0
2005-04-14 11:02:00,107.865,107.868,107.86,107.86,260200002.0
2005-04-14 11:03:00,107.865,107.876,107.85,107.872,162499997.0
2005-04-14 11:04:00,107.867,107.905,107.867,107.899,243800002.0
2005-04-14 11:05:00,107.891,107.908,107.891,107.897,321100008.0
2005-04-14 11:06:00,107.908,107.917,107.894,107.913,305599998.0
2005-04-14 11:07:00,107.895,107.911,107.889,107.911,162400000.0
2005-04-14 11:08:00,107.912,107.916,107.895,107.905,233100003.0
2005-04-14 11:09:00,107.869,107.887,107.858,107.877,294599998.0
2005-04-14 11:10:00,107.9,107.9,107.877,107.88,170299999.0
2005-04-14 11:11:00,107.87,107.888,107.851,107.868,313199999.0
2005-04-14 11:12:00,107.875,107.889,107.86,107.86,377499998.0
2005-04-14 11:13:00,107.858,107.858,107.828,107.838,193800001.0
2005-04-14 11:14:00,107.855,107.879,107.855,107.875,204000001.0
2005-04-14 11:15:00,107.872,107.877,107.848,107.864,209299998.0
2005-04-14 11:16:00,107.867,107.867,107.845,107.845,225899998.0
2005-04-14 11:17:00,107.838,107.845,107.83,107.838,238299999.0
2005-04-14 11:18:00,107.84,107.844,107.826,107.841,147800000.0
2005-04-14 11:19:00,107.839,107.85,107.815,107.815,296100003.0
2005-04-14 11:20:00,107.817,107.817,107.807,107.809,282699998.0
2005-04-14 11:21:00,107.799,107.799,107.774,107.774,153200000.0
2005-04-14 11:22:00,107.793,107.794,107.76,107.777,368700009.0
2005-04-14 11:23:00,107.784,107.784,107.759,107.759,98000002.0
2005-04-14 11:24:00,107.775,107.797,107.775,107.789,181700002.0
2005-04-14 11:25:00,107.812,107.821,107.786,107.802,310100000.0
2005-04-14 11:26:00,107.803,107.803,107.764,107.764,138900000.0
2005-04-14 11:27:00,107.763,107.77,107.755,107.77,174999993.0
2005-04-14 11:28:00,107.78,107.782,107.769,107.769,205300003.0
2005-04-14 11:29:00,107.774,107.78,107.766,107.766,321300009.0
2005-04-14 11:30:00,107.765,107.765,107.744,107.752,301600005.0
2005-04-14 11:31:00,107.758,107.758,107.743,107.751,94599999.0
2005-04-14 11:32:00,107.76,107.764,107.736,107.746,171800002.0
2005-04-14 11:33:00,107.775,107.781,107.758,107.77,213200003.0
2005-04-14 11:34:00,107.797,107.814,107.795,107.814,313399998.0
2005-04-14 11:35:00,107.813,107.813,107.78,107.789,174300004.0
2005-04-14 11:36:00,107.81,107.854,107.81,107.854,213100003.0
2005-04-14 11:37:00,107.88,107.882,107.872,107.882,372300010.0
2005-04-14 11:38:00,107.919,107.93,107.887,107.887,215400006.0
2005-04-14 11:39:00,107.897,107.897,107.878,107.879,220500004.0
2005-04-14 11:40:00,107.88,107.916,107.88,107.916,91000000.0
2005-04-14 11:41:00,107.906,107.919,107.887,107.903,143499998.0
2005-04-14 11:42:00,107.885,107.885,107.858,107.865,354399998.0
2005-04-14 11:43:00,107.875,107.886,107.864,107.864,154500001.0
2005-04-14 11:44:00,107.838,107.838,107.775,107.786,210400002.0
2005-04-14 11:45:00,107.815,107.831,107.795,107.831,162399999.0
2005-04-14 11:46:00,107.847,107.868,107.842,107.863,329300000.0
2005-04-14 11:47:00,107.876,107.879,107.858,107.858,195100004.0
2005-04-14 11:48:00,107.87,107.872,107.862,107.872,235699998.0
2005-04-14 11:49:00,107.882,107.892,107.866,107.866,242800004.0
2005-04-14 11:50:00,107.862,107.862,107.826,107.835,308100005.0
2005-04-14 11:51:00,107.832,107.832,107.812,107.812,339000008.0
2005-04-14 11:52:00,107.819,107.842,107.819,107.842,241499998.0
2005-04-14 11:53:00,107.847,107.878,107.847,107.873,296799995.0
2005-04-14 11:54:00,107.879,107.897,107.86,107.86,204199998.0
2005-04-14 11:55:00,107.862,107.871,107.856,107.859,355900007.0
2005-04-14 11:56:00,107.848,107.848,107.824,107.824,95400002.0
2005-04-14 11:57:00,107.843,107.852,107.835,107.835,316999997.0
2005-04-14 11:58:00,107.837,107.862,107.837,107.862,243900001.0
2005-04-14 11:59:00,107.868,107.886,107.863,107.873,129899998.0
2005-04-14 12:00:00,107.865,107.878,107.863,107.863,173500001.0
2005-04-14 12:01:00,107.855,107.867,107.836,107.836,298900002.0
2005-04-14 12:02:00,107.837,107.837,107.813,107.82,312699996.0
2005-04-14 12:03:00,107.83,107.83,107.815,107.815,207400001.0
2005-04-14 12:04:00,107.822,107.835,107.807,107.807,231200005.0
2005-04-14 12:05:00,107.828,107.852,107.828,107.852,316200001.0
2005-04-14 12:06:00,107.855,107.869,107.85,107.86,259200004.0
2005-04-14 12:07:00,107.855,107.86,107.836,107.851,206200004.0
2005-04-14 12:08:00,107.848,107.85,107.832,107.832,255099997.0
2005-04-14 12:09:00,107.827,107.863,107.827,107.844,369999997.0
2005-04-14 12:10:00,107.857,107.869,107.857,107.867,193000000.0
2005-04-14 12:11:00,107.87,107.87,107.847,107.852,323000003.0
2005-04-14 12:12:00,107.861,107.862,107.842,107.859,118100000.0
2005-04-14 12:13:00,107.873,107.873,107.85,107.85,346599999.0
2005-04-14 12:14:00,107.857,107.868,107.846,107.858,348199998.0
2005-04-14 12:15:00,107.88,107.88,107.856,107.865,85200000.0
2005-04-14 12:16:00,107.877,107.883,107.865,107.87,418900001.0
2005-04-14 12:17:00,107.873,107.873,107.843,107.862,210199999.0
2005-04-14 12:18:00,107.871,107.888,107.869,107.87,288999999.0
2005-04-14 12:19:00,107.885,107.895,107.878,107.893,353400008.0
2005-04-14 12:20:00,107.882,107.889,107.864,107.87,193200002.0
2005-04-14 12:21:00,107.879,107.89,107.879,107.885,190600003.0
2005-04-14 12:22:00,107.9,107.909,107.887,107.906,485200001.0
2005-04-14 12:23:00,107.894,107.903,107.874,107.874,332400008.0
2005-04-14 12:24:00,107.88,107.9,107.88,107.896,48200000.0
2005-04-14 12:25:00,107.89,107.899,107.869,107.892,353800003.0
2005-04-14 12:26:00,107.898,107.9,107.883,107.884,205100003.0
2005-04-14 12:27:00,107.876,107.878,107.857,107.857,101199999.0
2005-04-14 12:28:00,107.849,107.86,107.849,107.854,46999999.0
2005-04-14 12:29:00,107.867,107.867,107.849,107.855,132600003.0
2005-04-14 12:30:00,107.877,107.877,107.862,107.862,138599998.0
2005-04-14 12:31:00,107.867,107.881,107.857,107.88,225700002.0
2005-04-14 12:32:00,107.905,107.912,107.87,107.888,122299999.0
2005-04-14 12:33:00,107.918,107.954,107.917,107.95,257100003.0
2005-04-14 12:34:00,107.959,107.963,107.954,107.954,141999997.0
2005-04-14 12:35:00,107.952,107.952,107.934,107.937,242300001.0
2005-04-14 12:36:00,107.935,107.94,107.923,107.931,169900000.0
2005-04-14 12:37:00,107.942,107.946,107.925,107.938,323199998.0
2005-04-14 12:38:00,107.955,107.965,107.947,107.947,175700000.0
2005-04-14 12:39:00,107.95,107.955,107.925,107.929,328100003.0
2005-04-14 12:40:00,107.938,107.938,107.916,107.916,140500000.0
2005-04-14 12:41:00,107.927,107.954,107.925,107.942,294200002.0
2005-04-14 12:42:00,107.955,107.964,107.948,107.951,158399999.0
2005-04-14 12:43:00,107.967,107.967,107.948,107.96,231599997.0
2005-04-14 12:44:00,107.966,107.966,107.935,107.935,297699998.0
2005-04-14 12:45:00,107.94,107.94,107.9,107.9,291200004.0
2005-04-14 12:46:00,107.9,107.907,107.89,107.892,165399996.0
2005-04-14 12:47:00,107.901,107.901,107.867,107.878,356499996.0
2005-04-14 12:48:00,107.883,107.883,107.864,107.867,310199997.0
2005-04-14 12:49:00,107.853,107.857,107.838,107.857,414100003.0
2005-04-14 12:50:00,107.852,107.869,107.847,107.848,275100003.0
2005-04-14 12:51:00,107.863,107.884,107.858,107.867,138999998.0
2005-04-14 12:52:00,107.878,107.878,107.858,107.86,274500002.0
2005-04-14 12:53:00,107.875,107.886,107.857,107.875,354700005.0
2005-04-14 12:54:00,107.887,107.887,107.864,107.872,191100005.0
2005-04-14 12:55:00,107.878,107.879,107.864,107.866,258400003.0
2005-04-14 12:56:00,107.86,107.87,107.845,107.852,313100002.0
2005-04-14 12:57:00,107.86,107.869,107.855,107.857,255199996.0
2005-04-14 12:58:00,107.863,107.941,107.863,107.936,209700000.0
2005-04-14 12:59:00,107.946,107.946,107.909,107.916,335400004.0
2005-04-14 13:00:00,107.915,107.915,107.886,107.892,178600001.0
2005-04-14 13:01:00,107.894,107.894,107.875,107.875,132799999.0
2005-04-14 13:02:00,107.892,107.898,107.886,107.895,98199998.0
2005-04-14 13:03:00,107.9,107.9,107.89,107.897,166699997.0
2005-04-14 13:04:00,107.895,107.911,107.891,107.891,173099997.0
2005-04-14 13:05:00,107.902,107.923,107.895,107.916,335599995.0
2005-04-14 13:06:00,107.945,107.956,107.932,107.95,180899999.0
2005-04-14 13:07:00,107.961,107.961,107.932,107.932,109399997.0
2005-04-14 13:08:00,107.934,107.945,107.929,107.939,389000007.0
2005-04-14 13:09:00,107.946,107.958,107.936,107.936,374099999.0
2005-04-14 13:10:00,107.942,107.957,107.935,107.957,375399997.0
2005-04-14 13:11:00,107.94,107.955,107.927,107.951,224799997.0
2005-04-14 13:12:00,107.946,107.962,107.946,107.946,337899999.0
2005-04-14 13:13:00,107.952,108.009,107.942,108.002,327200006.0
2005-04-14 13:14:00,108.005,108.092,108.001,108.089,315599998.0
2005-04-14 13:15:00,108.1,108.116,108.085,108.107,127100004.0
2005-04-14 13:16:00,108.106,108.106,108.038,108.038,225299999.0
2005-04-14 13:17:00,108.038,108.077,108.037,108.071,128300001.0
2005-04-14 13:18:00,108.076,108.076,108.034,108.04,263200003.0
2005-04-14 13:19:00,108.048,108.054,108.04,108.054,166599995.0
2005-04-14 13:20:00,108.06,108.07,108.046,108.046,243499999.0
2005-04-14 13:21:00,108.062,108.082,108.057,108.082,227900001.0
2005-04-14 13:22:00,108.089,108.121,108.089,108.103,292199996.0
2005-04-14 13:23:00,108.125,108.134,108.095,108.115,196199997.0
2005-04-14 13:24:00,108.14,108.146,108.129,108.129,206100001.0
2005-04-14 13:25:00,108.147,108.147,108.118,108.121,155500004.0
2005-04-14 13:26:00,108.123,108.13,108.104,108.104,77000001.0
2005-04-14 13:27:00,108.096,108.107,108.084,108.094,343500007.0
2005-04-14 13:28:00,108.102,108.104,108.079,108.079,324299996.0
2005-04-14 13:29:00,108.097,108.097,108.06,108.089,319399995.0
2005-04-14 13:30:00,108.088,108.097,108.079,108.095,148900001.0
2005-04-14 13:31:00,108.091,108.091,108.053,108.067,238800004.0
2005-04-14 13:32:00,108.082,108.086,108.06,108.06,238800005.0
2005-04-14 13:33:00,108.05,108.062,108.039,108.043,385599991.0
2005-04-14 13:34:00,108.035,108.072,108.032,108.068,219900003.0
2005-04-14 13:35:00,108.078,108.078,108.044,108.044,296100001.0
2005-04-14 13:36:00,108.036,108.036,107.988,108.005,318999994.0
2005-04-14 13:37:00,108.02,108.02,107.97,108.001,389200009.0
2005-04-14 13:38:00,108.012,108.02,108.0,108.0,273999997.0
2005-04-14 13:39:00,108.003,108.012,107.999,108.002,143600001.0
2005-04-14 13:40:00,108.01,108.018,108.0,108.007,273100006.0
2005-04-14 13:41:00,108.009,108.011,107.984,107.984,224000000.0
2005-04-14 13:42:00,108.018,108.02,108.006,108.013,164900000.0
2005-04-14 13:43:00,108.005,108.005,107.964,107.992,92999999.0
2005-04-14 13:44:00,108.018,108.03,108.018,108.02,407999999.0
2005-04-14 13:45:00,108.028,108.028,108.018,108.02,183000000.0
2005-04-14 13:46:00,108.029,108.034,108.021,108.021,328599991.0
2005-04-14 13:47:00,108.052,108.055,108.031,108.042,241600003.0
2005-04-14 13:48:00,108.067,108.067,108.052,108.056,386999998.0
2005-04-14 13:49:00,108.059,108.065,108.058,108.061,271800003.0
2005-04-14 13:50:00,108.056,108.056,108.02,108.02,84800000.0
2005-04-14 13:51:00,108.041,108.053,108.016,108.016,286400001.0
2005-04-14 13:52:00,108.046,108.06,108.046,108.052,288799998.0
2005-04-14 13:53:00,108.042,108.07,108.042,108.067,177600005.0
2005-04-14 13:54:00,108.094,108.105,108.084,108.095,289300003.0
2005-04-14 13:55:00,108.103,108.116,108.098,108.116,240699999.0
2005-04-14 13:56:00,108.115,108.117,108.104,108.107,308599997.0
2005-04-14 13:57:00,108.1,108.106,108.094,108.094,166999995.0
2005-04-14 13:58:00,108.096,108.096,108.078,108.085,211500001.0
2005-04-14 13:59:00,108.081,108.082,108.068,108.073,121399998.0
2005-04-14 14:00:00,108.077,108.097,108.066,108.097,251800002.0
2005-04-14 14:01:00,108.105,108.105,108.078,108.084,231200003.0
2005-04-14 14:02:00,108.096,108.1,108.075,108.075,195100003.0
2005-04-14 14:03:00,108.083,108.091,108.068,108.068,68500001.0
2005-04-14 14:04:00,108.08,108.09,108.053,108.081,238900001.0
2005-04-14 14:05:00,108.09,108.09,108.073,108.073,252100001.0
2005-04-14 14:06:00,108.08,108.08,108.049,108.049,209000003.0
2005-04-14 14:07:00,108.053,108.053,108.018,108.028,152300001.0
2005-04-14 14:08:00,108.041,108.06,108.039,108.06,219499999.0
2005-04-14 14:09:00,108.067,108.078,108.061,108.061,312100002.0
2005-04-14 14:10:00,108.088,108.088,108.067,108.074,244200001.0
2005-04-14 14:11:00,108.073,108.073,108.059,108.06,206899997.0
2005-04-14 14:12:00,108.083,108.098,108.072,108.083,315500004.0
2005-04-14 14:13:00,108.083,108.094,108.077,108.094,380799998.0
2005-04-14 14:14:00,108.098,108.109,108.089,108.1,223899996.0
2005-04-14 14:15:00,108.125,108.137,108.116,108.127,342700001.0
2005-04-14 14:16:00,108.13,108.145,108.123,108.141,232799999.0
2005-04-14 14:17:00,108.145,108.145,108.12,108.12,286300003.0
2005-04-14 14:18:00,108.126,108.139,108.123,108.132,338100001.0
2005-04-14 14:19:00,108.14,108.14,108.13,108.135,189999996.0
2005-04-14 14:20:00,108.128,108.128,108.108,108.114,179900002.0
2005-04-14 14:21:00,108.105,108.105,108.085,108.085,140200001.0
2005-04-14 14:22:00,108.075,108.094,108.067,108.078,325800000.0
2005-04-14 14:23:00,108.11,108.114,108.071,108.082,383900003.0
2005-04-14 14:24:00,108.088,108.088,108.055,108.055,227499999.0
2005-04-14 14:25:00,108.08,108.108,108.08,108.098,92600002.0
2005-04-14 14:26:00,108.105,108.116,108.09,108.09,225299998.0
2005-04-14 14:27:00,108.085,108.085,108.065,108.071,283900005.0
2005-04-14 14:28:00,108.097,108.108,108.089,108.097,305599996.0
2005-04-14 14:29:00,108.076,108.076,107.975,107.975,23800000.0
2005-04-14 14:30:00,108.0,108.079,107.993,108.079,261299997.0
2005-04-14 14:31:00,108.108,108.108,108.046,108.046,208700002.0
2005-04-14 14:32:00,108.046,108.054,108.032,108.04,196600001.0
2005-04-14 14:33:00,108.04,108.048,108.007,108.007,309400002.0
2005-04-14 14:34:00,107.993,107.995,107.977,107.989,218300000.0
2005-04-14 14:35:00,107.975,107.995,107.971,107.99,285700001.0
2005-04-14 14:36:00,108.012,108.046,108.012,108.044,226200002.0
2005-04-14 14:37:00,108.06,108.099,108.052,108.098,173499998.0
2005-04-14 14:38:00,108.094,108.1,108.07,108.071,312899996.0
2005-04-14 14:39:00,108.078,108.094,108.073,108.082,213599997.0
2005-04-14 14:40:00,108.086,108.103,108.086,108.101,378199999.0
2005-04-14 14:41:00,108.11,108.133,108.104,108.133,467899995.0
2005-04-14 14:42:00,108.157,108.171,108.148,108.168,280699995.0
2005-04-14 14:43:00,108.176,108.176,108.142,108.142,496199994.0
2005-04-14 14:44:00,108.162,108.17,108.138,108.149,175600000.0
2005-04-14 14:45:00,108.167,108.185,108.162,108.176,245000002.0
2005-04-14 14:46:00,108.18,108.242,108.18,108.236,344600001.0
2005-04-14 14:47:00,108.242,108.249,108.182,108.182,280699999.0
2005-04-14 14:48:00,108.178,108.193,108.164,108.19,218299996.0
2005-04-14 14:49:00,108.204,108.206,108.191,108.192,172500006.0
2005-04-14 14:50:00,108.185,108.197,108.176,108.182,340200004.0
2005-04-14 14:51:00,108.188,108.201,108.185,108.195,343499998.0
2005-04-14 14:52:00,108.202,108.213,108.191,108.199,73499998.0
2005-04-14 14:53:00,108.214,108.214,108.159,108.159,196300002.0
2005-04-14 14:54:00,108.148,108.196,108.147,108.196,115099999.0
2005-04-14 14:55:00,108.21,108.214,108.175,108.175,253799998.0
2005-04-14 14:56:00,108.185,108.195,108.177,108.179,209000004.0
2005-04-14 14:57:00,108.212,108.216,108.2,108.212,204700003.0
2005-04-14 14:58:00,108.24,108.24,108.213,108.218,329799999.0
2005-04-14 14:59:00,108.228,108.24,108.217,108.226,194100000.0
2005-04-14 15:00:00,108.196,108.196,108.119,108.119,138900000.0
2005-04-14 15:01:00,108.13,108.147,108.124,108.147,206699997.0
2005-04-14 15:02:00,108.157,108.169,108.141,108.141,271699994.0
2005-04-14 15:03:00,108.152,108.158,108.14,108.149,140300001.0
2005-04-14 15:04:00,108.167,108.168,108.133,108.137,71599999.0
2005-04-14 15:05:00,108.16,108.167,108.151,108.158,381200002.0
2005-04-14 15:06:00,108.167,108.199,108.166,108.196,271499996.0
2005-04-14 15:07:00,108.213,108.23,108.213,108.214,163399999.0
2005-04-14 15:08:00,108.218,108.229,108.21,108.21,272599993.0
2005-04-14 15:09:00,108.212,108.221,108.193,108.221,346800002.0
2005-04-14 15:10:00,108.221,108.221,108.187,108.194,162199997.0
2005-04-14 15:11:00,108.208,108.208,108.18,108.18,268299999.0
2005-04-14 15:12:00,108.205,108.205,108.179,108.179,88099999.0
2005-04-14 15:13:00,108.2,108.205,108.171,108.195,304200004.0
2005-04-14 15:14:00,108.193,108.193,108.164,108.172,211600005.0
2005-04-14 15:15:00,108.168,108.19,108.153,108.19,172900003.0
2005-04-14 15:16:00,108.19,108.195,108.162,108.168,363500002.0
2005-04-14 15:17:00,108.168,108.177,108.168,108.176,167700001.0
2005-04-14 15:18:00,108.182,108.189,108.177,108.189,127699998.0
2005-04-14 15:19:00,108.209,108.215,108.191,108.192,257199998.0
2005-04-14 15:20:00,108.188,108.188,108.146,108.171,260899999.0
2005-04-14 15:21:00,108.181,108.198,108.17,108.17,425400001.0
2005-04-14 15:22:00,108.172,108.186,108.164,108.164,168500004.0
2005-04-14 15:23:00,108.162,108.166,108.141,108.147,89500000.0
2005-04-14 15:24:00,108.157,108.164,108.148,108.158,232799998.0
2005-04-14 15:25:00,108.165,108.186,108.16,108.174,207499998.0
2005-04-14 15:26:00,108.182,108.21,108.177,108.21,230400000.0
2005-04-14 15:27:00,108.22,108.221,108.202,108.217,310100001.0
2005-04-14 15:28:00,108.23,108.23,108.19,108.199,163899997.0
2005-04-14 15:29:00,108.212,108.214,108.192,108.198,472100000.0
2005-04-14 15:30:00,108.198,108.206,108.183,108.205,217700002.0
2005-04-14 15:31:00,108.222,108.226,108.203,108.212,183899999.0
2005-04-14 15:32:00,108.238,108.244,108.229,108.229,247500004.0
2005-04-14 15:33:00,108.223,108.223,108.207,108.207,112200002.0
2005-04-14 15:34:00,108.197,108.197,108.177,108.178,193400002.0
2005-04-14 15:35:00,108.172,108.197,108.17,108.194,251900002.0
2005-04-14 15:36:00,108.202,108.202,108.166,108.177,206700001.0
2005-04-14 15:37:00,108.185,108.193,108.171,108.181,394800002.0
2005-04-14 15:38:00,108.18,108.188,108.167,108.188,209099997.0
2005-04-14 15:39:00,108.19,108.215,108.183,108.184,173799998.0
2005-04-14 15:40:00,108.176,108.193,108.166,108.188,221300003.0
2005-04-14 15:41:00,108.186,108.209,108.181,108.191,236299999.0
2005-04-14 15:42:00,108.185,108.189,108.171,108.171,321600002.0
2005-04-14 15:43:00,108.187,108.191,108.178,108.185,307099999.0
2005-04-14 15:44:00,108.187,108.264,108.187,108.26,225699996.0
2005-04-14 15:45:00,108.28,108.293,108.239,108.268,315599997.0
2005-04-14 15:46:00,108.278,108.278,108.245,108.258,261600002.0
2005-04-14 15:47:00,108.27,108.283,108.253,108.253,361799993.0
2005-04-14 15:48:00,108.264,108.31,108.264,108.307,364200000.0
2005-04-14 15:49:00,108.322,108.332,108.319,108.329,210399996.0
2005-04-14 15:50:00,108.344,108.348,108.315,108.318,192799998.0
2005-04-14 15:51:00,108.321,108.321,108.298,108.3,245800001.0
2005-04-14 15:52:00,108.283,108.292,108.267,108.269,216000007.0
2005-04-14 15:53:00,108.277,108.277,108.255,108.259,307400005.0
2005-04-14 15:54:00,108.29,108.312,108.28,108.28,170099996.0
2005-04-14 15:55:00,108.272,108.283,108.254,108.27,346900001.0
2005-04-14 15:56:00,108.285,108.304,108.283,108.304,334000006.0
2005-04-14 15:57:00,108.302,108.318,108.302,108.315,212699999.0
2005-04-14 15:58:00,108.31,108.31,108.283,108.288,213300000.0
2005-04-14 15:59:00,108.302,108.312,108.29,108.312,393999998.0
2005-04-14 16:00:00,108.332,108.354,108.312,108.354,323700004.0
2005-04-14 16:01:00,108.368,108.368,108.337,108.337,56599998.0
2005-04-14 16:02:00,108.325,108.346,108.318,108.341,120300000.0
2005-04-14 16:03:00,108.348,108.35,108.321,108.34,239700003.0
2005-04-14 16:04:00,108.328,108.333,108.302,108.326,257099998.0
2005-04-14 16:05:00,108.328,108.334,108.317,108.317,192600002.0
2005-04-14 16:06:00,108.32,108.323,108.301,108.311,324299997.0
2005-04-14 16:07:00,108.323,108.327,108.305,108.305,168400001.0
2005-04-14 16:08:00,108.365,108.365,108.355,108.355,94700002.0
2005-04-14 16:09:00,108.358,108.358,108.307,108.307,268599996.0
2005-04-14 16:10:00,108.32,108.337,108.285,108.285,459600003.0
2005-04-14 16:11:00,108.275,108.281,108.258,108.269,274900005.0
2005-04-14 16:12:00,108.29,108.29,108.251,108.251,130900003.0
2005-04-14 16:13:00,108.252,108.272,108.245,108.264,265500000.0
2005-04-14 16:14:00,108.271,108.28,108.253,108.28,240000001.0
2005-04-14 16:15:00,108.295,108.356,108.295,108.356,168100002.0
2005-04-14 16:16:00,108.358,108.375,108.352,108.375,377900000.0
2005-04-14 16:17:00,108.383,108.383,108.355,108.358,138099997.0
2005-04-14 16:18:00,108.365,108.38,108.359,108.371,165499998.0
2005-04-14 16:19:00,108.38,108.38,108.362,108.362,87900002.0
2005-04-14 16:20:00,108.342,108.366,108.34,108.36,244299995.0
2005-04-14 16:21:00,108.358,108.371,108.344,108.358,270000000.0
2005-04-14 16:22:00,108.36,108.36,108.335,108.354,183399997.0
2005-04-14 16:23:00,108.367,108.375,108.341,108.361,226199997.0
2005-04-14 16:24:00,108.36,108.377,108.36,108.377,173999998.0
2005-04-14 16:25:00,108.382,108.399,108.382,108.383,339100002.0
2005-04-14 16:26:00,108.388,108.398,108.352,108.352,382400001.0
2005-04-14 16:27:00,108.362,108.37,108.331,108.344,432600008.0
2005-04-14 16:28:00,108.335,108.335,108.309,108.311,214200003.0
2005-04-14 16:29:00,108.314,108.314,108.301,108.314,144799996.0
2005-04-14 16:30:00,108.325,108.325,108.3,108.31,88899999.0
2005-04-14 16:31:00,108.303,108.303,108.267,108.267,237400002.0
2005-04-14 16:32:00,108.275,108.296,108.258,108.295,291200001.0
2005-04-14 16:33:00,108.298,108.298,108.264,108.285,157400003.0
2005-04-14 16:34:00,108.275,108.304,108.259,108.294,287400003.0
2005-04-14 16:35:00,108.314,108.317,108.296,108.317,324200005.0
2005-04-14 16:36:00,108.315,108.315,108.288,108.29,344500005.0
2005-04-14 16:37:00,108.292,108.313,108.289,108.295,332799997.0
2005-04-14 16:38:00,108.283,108.287,108.262,108.262,287499998.0
2005-04-14 16:39:00,108.261,108.261,108.222,108.222,258199997.0
2005-04-14 16:40:00,108.228,108.248,108.228,108.242,146999998.0
2005-04-14 16:41:00,108.24,108.246,108.224,108.238,128300000.0
2005-04-14 16:42:00,108.24,108.268,108.24,108.266,177799999.0
2005-04-14 16:43:00,108.257,108.257,108.234,108.255,221800003.0
2005-04-14 16:44:00,108.255,108.273,108.239,108.262,289499999.0
2005-04-14 16:45:00,108.263,108.292,108.256,108.29,332900003.0
2005-04-14 16:46:00,108.293,108.313,108.274,108.313,289200005.0
2005-04-14 16:47:00,108.322,108.33,108.317,108.326,312100002.0
2005-04-14 16:48:00,108.315,108.315,108.274,108.274,52700001.0
2005-04-14 16:49:00,108.253,108.253,108.229,108.232,229100005.0
2005-04-14 16:50:00,108.235,108.243,108.223,108.229,270600000.0
2005-04-14 16:51:00,108.227,108.232,108.199,108.199,288499998.0
2005-04-14 16:52:00,108.215,108.215,108.19,108.19,87399996.0
2005-04-14 16:53:00,108.178,108.201,108.172,108.194,138999997.0
2005-04-14 16:54:00,108.198,108.21,108.183,108.191,291500003.0
2005-04-14 16:55:00,108.18,108.189,108.174,108.183,135900001.0
2005-04-14 16:56:00,108.19,108.198,108.185,108.188,184499998.0
2005-04-14 16:57:00,108.21,108.21,108.187,108.202,204600002.0
2005-04-14 16:58:00,108.207,108.208,108.193,108.199,357100003.0
2005-04-14 16:59:00,108.195,108.237,108.186,108.207,225499998.0
2005-04-14 17:00:00,108.201,108.225,108.201,108.225,205400002.0
2005-04-14 17:01:00,108.229,108.229,108.174,108.174,240099999.0
2005-04-14 17:02:00,108.183,108.212,108.182,108.212,285300002.0
2005-04-14 17:03:00,108.2,108.224,108.19,108.21,222500000.0
2005-04-14 17:04:00,108.228,108.237,108.22,108.234,86500001.0
2005-04-14 17:05:00,108.238,108.244,108.21,108.21,330799999.0
2005-04-14 17:06:00,108.216,108.222,108.19,108.19,306700007.0
2005-04-14 17:07:00,108.193,108.208,108.188,108.197,186699999.0
2005-04-14 17:08:00,108.198,108.198,108.173,108.183,188200002.0
2005-04-14 17:09:00,108.182,108.192,108.174,108.175,333300000.0
2005-04-14 17:10:00,108.21,108.217,108.177,108.193,414899998.0
2005-04-14 17:11:00,108.193,108.2,108.173,108.173,363200001.0
2005-04-14 17:12:00,108.184,108.207,108.184,108.207,287900001.0
2005-04-14 17:13:00,108.21,108.241,108.199,108.235,192300002.0
2005-04-14 17:14:00,108.22,108.237,108.21,108.231,262199997.0
2005-04-14 17:15:00,108.21,108.227,108.203,108.226,185199996.0
2005-04-14 17:16:00,108.233,108.235,108.219,108.229,347700003.0
2005-04-14 17:17:00,108.225,108.245,108.214,108.215,306199999.0
2005-04-14 17:18:00,108.241,108.251,108.229,108.24,341700002.0
2005-04-14 17:19:00,108.252,108.254,108.241,108.243,291400008.0
2005-04-14 17:20:00,108.26,108.26,108.234,108.253,295900004.0
2005-04-14 17:21:00,108.265,108.265,108.22,108.233,279100001.0
2005-04-14 17:22:00,108.232,108.244,108.222,108.244,330399995.0
2005-04-14 17:23:00,108.232,108.236,108.227,108.23,242100006.0
2005-04-14 17:24:00,108.241,108.241,108.213,108.213,253900000.0
2005-04-14 17:25:00,108.236,108.236,108.214,108.223,303099997.0
2005-04-14 17:26:00,108.231,108.231,108.203,108.203,98699998.0
2005-04-14 17:27:00,108.183,108.203,108.164,108.182,334600003.0
2005-04-14 17:28:00,108.201,108.201,108.099,108.105,335800005.0
2005-04-14 17:29:00,108.104,108.138,108.104,108.127,254899997.0
2005-04-14 17:30:00,108.154,108.189,108.154,108.177,173700003.0
2005-04-14 17:31:00,108.163,108.163,108.16,108.16,110000000.0
2005-04-14 17:32:00,108.141,108.141,108.12,108.133,331399992.0
2005-04-14 17:33:00,108.133,108.14,108.117,108.132,389900001.0
2005-04-14 17:34:00,108.128,108.14,108.114,108.131,207200000.0
2005-04-14 17:35:00,108.11,108.129,108.103,108.12,222600000.0
2005-04-14 17:36:00,108.118,108.123,108.107,108.123,303000004.0
2005-04-14 17:37:00,108.115,108.115,108.06,108.063,227600001.0
2005-04-14 17:38:00,108.078,108.085,108.064,108.085,343799999.0
2005-04-14 17:39:00,108.082,108.088,108.077,108.078,183999998.0
2005-04-14 17:40:00,108.094,108.097,108.074,108.077,353100004.0
2005-04-14 17:41:00,108.083,108.09,108.079,108.08,386400002.0
2005-04-14 17:42:00,108.087,108.101,108.081,108.081,291700000.0
2005-04-14 17:43:00,108.109,108.128,108.104,108.106,266700000.0
2005-04-14 17:44:00,108.128,108.142,108.114,108.13,159199997.0
2005-04-14 17:45:00,108.137,108.151,108.127,108.139,238799999.0
2005-04-14 17:46:00,108.168,108.169,108.132,108.155,538500005.0
2005-04-14 17:47:00,108.151,108.19,108.151,108.175,292499998.0
2005-04-14 17:48:00,108.175,108.223,108.175,108.22,333299999.0
2005-04-14 17:49:00,108.237,108.253,108.225,108.243,212900002.0
2005-04-14 17:50:00,108.23,108.242,108.23,108.232,526299999.0
2005-04-14 17:51:00,108.233,108.234,108.218,108.218,165499998.0
2005-04-14 17:52:00,108.228,108.234,108.205,108.206,297400004.0
2005-04-14 17:53:00,108.227,108.227,108.203,108.205,214099997.0
2005-04-14 17:54:00,108.215,108.215,108.197,108.197,178199996.0
2005-04-14 17:55:00,108.193,108.193,108.179,108.183,178700002.0
2005-04-14 17:56:00,108.19,108.194,108.184,108.188,191299998.0
2005-04-14 17:57:00,108.193,108.193,108.158,108.184,179599999.0
2005-04-14 17:58:00,108.185,108.191,108.177,108.186,204200002.0
2005-04-14 17:59:00,108.187,108.191,108.171,108.171,288899997.0
2005-04-14 18:00:00,108.163,108.175,108.163,108.168,281100002.0
2005-04-14 18:01:00,108.19,108.19,108.18,108.18,1863200006.0
2005-04-14 18:02:00,108.19,108.21,108.19,108.21,1863200006.0
2005-04-14 18:03:00,108.19,108.2,108.18,108.19,1863200006.0
2005-04-14 18:05:00,108.2,108.2,108.19,108.2,1863200006.0
2005-04-14 18:06:00,108.19,108.19,108.17,108.17,1863200006.0
2005-04-14 18:07:00,108.18,108.18,108.17,108.18,1863200006.0
2005-04-14 18:08:00,108.19,108.19,108.17,108.17,1863200006.0
2005-04-14 18:09:00,108.16,108.18,108.15,108.16,1863200006.0
2005-04-14 18:10:00,108.17,108.18,108.16,108.16,1863200006.0
2005-04-14 18:11:00,108.144,108.153,108.116,108.119,1863200006.0
2005-04-14 18:12:00,108.14,108.14,108.11,108.12,1471099992.0
2005-04-14 18:13:00,108.13,108.14,108.12,108.14,1471099992.0
2005-04-14 18:14:00,108.13,108.14,108.12,108.14,1471099992.0
2005-04-14 18:15:00,108.15,108.16,108.14,108.14,1471099992.0
2005-04-14 18:16:00,108.15,108.15,108.14,108.15,1471099992.0
2005-04-14 18:17:00,108.16,108.19,108.16,108.17,1471099992.0
2005-04-14 18:18:00,108.18,108.18,108.16,108.16,1471099992.0
2005-04-14 18:19:00,108.15,108.16,108.14,108.15,1471099992.0
2005-04-14 18:20:00,108.14,108.16,108.14,108.16,1471099992.0
2005-04-14 18:22:00,108.17,108.18,108.16,108.16,1471099992.0
2005-04-14 18:23:00,108.17,108.17,108.15,108.17,1471099992.0
2005-04-14 18:24:00,108.15,108.16,108.15,108.16,1471099992.0
2005-04-14 18:26:00,108.15,108.16,108.15,108.15,1471099992.0
2005-04-14 18:27:00,108.143,108.149,108.121,108.135,1471099992.0
2005-04-14 18:28:00,108.15,108.16,108.15,108.16,1544900022.0
2005-04-14 18:30:00,108.153,108.17,108.149,108.16,1544900022.0
2005-04-14 18:31:00,108.19,108.19,108.18,108.18,1877199990.0
2005-04-14 18:32:00,108.19,108.19,108.18,108.18,1877199990.0
2005-04-14 18:33:00,108.17,108.18,108.17,108.17,1877199990.0
2005-04-14 18:34:00,108.16,108.16,108.16,108.16,1877199990.0
2005-04-14 18:35:00,108.17,108.17,108.16,108.17,1877199990.0
2005-04-14 18:36:00,108.163,108.176,108.157,108.173,1877199990.0
2005-04-14 18:37:00,108.164,108.173,108.134,108.154,1428899999.0
2005-04-14 18:38:00,108.156,108.166,108.152,108.158,1375899997.0
2005-04-14 18:39:00,108.16,108.175,108.146,108.157,794800006.0
2005-04-14 18:40:00,108.149,108.171,108.138,108.159,1704599993.0
2005-04-14 18:41:00,108.169,108.19,108.149,108.168,1540699999.0
2005-04-14 18:42:00,108.175,108.185,108.157,108.185,2053000003.0
2005-04-14 18:43:00,108.188,108.196,108.161,108.181,1162800007.0
2005-04-14 18:44:00,108.18,108.18,108.16,108.167,855000001.0
2005-04-14 18:45:00,108.176,108.185,108.14,108.168,1701200003.0
2005-04-14 18:46:00,108.186,108.186,108.163,108.175,1743400013.0
2005-04-14 18:47:00,108.179,108.179,108.152,108.166,380000002.0
2005-04-14 18:48:00,108.167,108.167,108.129,108.158,809200008.0
2005-04-14 18:49:00,108.165,108.169,108.152,108.152,972899993.0
2005-04-14 18:50:00,108.16,108.18,108.16,108.16,1803200000.0
2005-04-14 18:51:00,108.136,108.175,108.129,108.155,1803200000.0
2005-04-14 18:52:00,108.179,108.181,108.156,108.171,1787999993.0
2005-04-14 18:53:00,108.195,108.195,108.167,108.178,1453999998.0
2005-04-14 18:54:00,108.177,108.184,108.158,108.173,1854099991.0
2005-04-14 18:55:00,108.186,108.186,108.162,108.18,1731899999.0
2005-04-14 18:56:00,108.183,108.187,108.173,108.178,410600000.0
2005-04-14 18:57:00,108.18,108.183,108.133,108.177,1177799987.0
2005-04-14 18:58:00,108.177,108.178,108.132,108.166,1376400003.0
2005-04-14 18:59:00,108.182,108.188,108.151,108.173,1617000014.0
2005-04-14 19:00:00,108.178,108.178,108.148,108.164,672099997.0
2005-04-14 19:01:00,108.147,108.17,108.13,108.166,536700008.0
2005-04-14 19:02:00,108.155,108.183,108.147,108.173,554100006.0
2005-04-14 19:03:00,108.174,108.182,108.148,108.166,1498599988.0
2005-04-14 19:04:00,108.182,108.197,108.132,108.179,1027400001.0
2005-04-14 19:05:00,108.205,108.205,108.171,108.171,821600005.0
2005-04-14 19:06:00,108.182,108.198,108.167,108.173,1369100001.0
2005-04-14 19:08:00,108.207,108.207,108.161,108.187,1536800012.0
2005-04-14 19:09:00,108.191,108.208,108.164,108.165,722699996.0
2005-04-14 19:10:00,108.192,108.208,108.187,108.187,740000008.0
2005-04-14 19:11:00,108.188,108.192,108.168,108.172,517400002.0
2005-04-14 19:12:00,108.187,108.189,108.157,108.173,1148399992.0
2005-04-14 19:13:00,108.191,108.202,108.188,108.196,569600002.0
2005-04-14 19:14:00,108.206,108.213,108.18,108.18,683499996.0
2005-04-14 19:15:00,108.194,108.208,108.183,108.199,2065200000.0
2005-04-14 19:16:00,108.201,108.205,108.185,108.189,1005300012.0
2005-04-14 19:17:00,108.195,108.212,108.185,108.194,948899997.0
2005-04-14 19:18:00,108.198,108.217,108.189,108.193,821200000.0
2005-04-14 19:19:00,108.2,108.2,108.176,108.176,1701099990.0
2005-04-14 19:20:00,108.18,108.184,108.152,108.16,981399996.0
2005-04-14 19:21:00,108.148,108.162,108.137,108.153,1383600000.0
2005-04-14 19:22:00,108.165,108.177,108.145,108.177,926799998.0
2005-04-14 19:23:00,108.19,108.2,108.19,108.19,1338000000.0
2005-04-14 19:24:00,108.183,108.184,108.168,108.168,1338000000.0
2005-04-14 19:25:00,108.163,108.174,108.151,108.153,1286200005.0
2005-04-14 19:27:00,108.17,108.198,108.143,108.185,1613699994.0
2005-04-14 19:28:00,108.174,108.192,108.143,108.172,1242300008.0
2005-04-14 19:29:00,108.191,108.191,108.152,108.183,708999999.0
2005-04-14 19:30:00,108.172,108.184,108.161,108.175,929700011.0
2005-04-14 19:31:00,108.159,108.194,108.151,108.175,1502499995.0
2005-04-14 19:32:00,108.179,108.183,108.17,108.176,1572299997.0
2005-04-14 19:33:00,108.182,108.193,108.157,108.176,1074200004.0
2005-04-14 19:34:00,108.186,108.219,108.173,108.195,1105499999.0
2005-04-14 19:35:00,108.203,108.219,108.18,108.187,1227100006.0
2005-04-14 19:36:00,108.193,108.202,108.182,108.196,519600001.0
2005-04-14 19:37:00,108.196,108.224,108.189,108.189,187600003.0
2005-04-14 19:38:00,108.192,108.208,108.18,108.19,869400006.0
2005-04-14 19:39:00,108.2,108.228,108.198,108.215,1347599995.0
2005-04-14 19:40:00,108.207,108.238,108.182,108.229,900899994.0
2005-04-14 19:41:00,108.203,108.229,108.203,108.209,1295200003.0
2005-04-14 19:42:00,108.208,108.22,108.19,108.22,765300009.0
2005-04-14 19:43:00,108.214,108.233,108.21,108.22,317199992.0
2005-04-14 19:44:00,108.223,108.249,108.223,108.242,1361100006.0
2005-04-14 19:45:00,108.261,108.261,108.194,108.217,654700004.0
2005-04-14 19:46:00,108.225,108.231,108.21,108.22,1114000001.0
2005-04-14 19:47:00,108.22,108.225,108.218,108.225,716400002.0
2005-04-14 19:48:00,108.23,108.248,108.222,108.222,1399999993.0
2005-04-14 19:49:00,108.22,108.238,108.21,108.232,714900001.0
2005-04-14 19:50:00,108.235,108.237,108.218,108.225,793799993.0
2005-04-14 19:51:00,108.225,108.231,108.201,108.223,720000005.0
2005-04-14 19:52:00,108.225,108.241,108.22,108.232,713800005.0
2005-04-14 19:53:00,108.226,108.238,108.202,108.232,992699994.0
2005-04-14 19:54:00,108.233,108.249,108.221,108.235,1809699990.0
2005-04-14 19:55:00,108.238,108.249,108.199,108.225,653500007.0
2005-04-14 19:56:00,108.223,108.223,108.197,108.205,569699997.0
2005-04-14 19:57:00,108.203,108.215,108.179,108.182,532000001.0
2005-04-14 19:58:00,108.195,108.208,108.184,108.202,1516400009.0
2005-04-14 19:59:00,108.215,108.219,108.198,108.198,1031299999.0
2005-04-14 20:00:00,108.21,108.215,108.202,108.208,253300002.0
2005-04-14 20:01:00,108.202,108.213,108.199,108.213,645800001.0
2005-04-14 20:02:00,108.211,108.228,108.203,108.214,1290899995.0
2005-04-14 20:03:00,108.235,108.237,108.208,108.215,762300005.0
2005-04-14 20:04:00,108.222,108.223,108.213,108.223,624699997.0
2005-04-14 20:05:00,108.218,108.227,108.205,108.223,868500002.0
2005-04-14 20:06:00,108.219,108.228,108.191,108.221,1783299983.0
2005-04-14 20:07:00,108.204,108.247,108.204,108.233,870400008.0
2005-04-14 20:08:00,108.238,108.258,108.214,108.243,950399998.0
2005-04-14 20:09:00,108.251,108.266,108.225,108.225,1061200005.0
2005-04-14 20:10:00,108.23,108.24,108.208,108.229,921099998.0
2005-04-14 20:11:00,108.241,108.272,108.236,108.239,1510700007.0
2005-04-14 20:12:00,108.27,108.3,108.27,108.3,1325099981.0
2005-04-14 20:13:00,108.278,108.287,108.261,108.28,1325099981.0
2005-04-14 20:14:00,108.265,108.272,108.222,108.245,1259999992.0
2005-04-14 20:15:00,108.243,108.243,108.203,108.203,1393099988.0
2005-04-14 20:16:00,108.239,108.25,108.215,108.235,1083299991.0
2005-04-14 20:17:00,108.24,108.24,108.217,108.217,834200002.0
2005-04-14 20:18:00,108.243,108.249,108.225,108.232,218800003.0
2005-04-14 20:19:00,108.253,108.258,108.231,108.235,819100003.0
2005-04-14 20:20:00,108.251,108.251,108.221,108.227,797800000.0
2005-04-14 20:21:00,108.235,108.243,108.221,108.221,1294999990.0
2005-04-14 20:22:00,108.23,108.252,108.206,108.229,1213400006.0
2005-04-14 20:23:00,108.227,108.248,108.227,108.245,691600000.0
2005-04-14 20:24:00,108.245,108.259,108.228,108.237,987000011.0
2005-04-14 20:25:00,108.255,108.259,108.239,108.25,996100003.0
2005-04-14 20:26:00,108.25,108.255,108.248,108.255,835499995.0
2005-04-14 20:27:00,108.255,108.266,108.241,108.255,1475899996.0
2005-04-14 20:28:00,108.28,108.28,108.27,108.27,748500005.0
2005-04-14 20:29:00,108.28,108.28,108.28,108.28,748500005.0
2005-04-14 20:30:00,108.27,108.27,108.27,108.27,748500005.0
2005-04-14 20:31:00,108.26,108.26,108.26,108.26,748500005.0
2005-04-14 20:32:00,108.24,108.24,108.22,108.22,748500005.0
2005-04-14 20:33:00,108.224,108.229,108.204,108.217,748500005.0
2005-04-14 20:34:00,108.229,108.236,108.223,108.226,430799999.0
2005-04-14 20:35:00,108.232,108.232,108.22,108.225,727400000.0
2005-04-14 20:36:00,108.232,108.232,108.194,108.215,445200004.0
2005-04-14 20:37:00,108.21,108.227,108.198,108.221,441999999.0
2005-04-14 20:38:00,108.232,108.237,108.207,108.226,1114700012.0
2005-04-14 20:39:00,108.226,108.236,108.208,108.215,1217899994.0
2005-04-14 20:40:00,108.24,108.24,108.22,108.22,1359400012.0
2005-04-14 20:41:00,108.221,108.221,108.194,108.215,1359400012.0
2005-04-14 20:42:00,108.212,108.232,108.212,108.229,1286300005.0
2005-04-14 20:43:00,108.228,108.238,108.202,108.217,1311100007.0
2005-04-14 20:44:00,108.225,108.23,108.218,108.218,1346700003.0
2005-04-14 20:45:00,108.222,108.228,108.196,108.218,1107100006.0
2005-04-14 20:46:00,108.234,108.25,108.217,108.237,1466500009.0
2005-04-14 20:47:00,108.252,108.252,108.237,108.237,1889799994.0
2005-04-14 20:48:00,108.25,108.25,108.197,108.217,1044700001.0
2005-04-14 20:49:00,108.218,108.219,108.207,108.217,1538400003.0
2005-04-14 20:50:00,108.21,108.226,108.202,108.202,1763599984.0
2005-04-14 20:51:00,108.212,108.24,108.212,108.234,597700006.0
2005-04-14 20:52:00,108.24,108.242,108.22,108.229,299799999.0
2005-04-14 20:53:00,108.223,108.231,108.202,108.216,1613999996.0
2005-04-14 20:54:00,108.221,108.221,108.189,108.199,576099995.0
2005-04-14 20:55:00,108.203,108.203,108.179,108.18,1785500009.0
2005-04-14 20:56:00,108.193,108.2,108.178,108.178,694399995.0
2005-04-14 20:57:00,108.195,108.199,108.152,108.152,1467700004.0
2005-04-14 20:58:00,108.16,108.16,108.14,108.15,2071599989.0
2005-04-14 20:59:00,108.14,108.15,108.12,108.14,2071599989.0
2005-04-14 21:00:00,108.128,108.145,108.123,108.141,2071599989.0
2005-04-14 21:01:00,108.142,108.161,108.108,108.122,887199987.0
2005-04-14 21:02:00,108.123,108.123,108.098,108.106,890900001.0
2005-04-14 21:03:00,108.119,108.122,108.092,108.092,1235600005.0
2005-04-14 21:04:00,108.085,108.085,108.064,108.083,566599996.0
2005-04-14 21:05:00,108.076,108.107,108.056,108.095,794200002.0
2005-04-14 21:06:00,108.127,108.131,108.109,108.112,950200009.0
2005-04-14 21:07:00,108.12,108.12,108.104,108.115,1331700017.0
2005-04-14 21:08:00,108.116,108.13,108.106,108.116,741900003.0
2005-04-14 21:09:00,108.128,108.133,108.117,108.133,401799997.0
2005-04-14 21:10:00,108.132,108.132,108.101,108.125,672699998.0
2005-04-14 21:11:00,108.135,108.135,108.126,108.128,166600003.0
2005-04-14 21:12:00,108.121,108.147,108.118,108.12,749600001.0
2005-04-14 21:13:00,108.127,108.145,108.124,108.124,773099998.0
2005-04-14 21:14:00,108.136,108.15,108.117,108.146,1454400003.0
2005-04-14 21:15:00,108.15,108.168,108.14,108.15,1243899993.0
2005-04-14 21:16:00,108.141,108.141,108.109,108.115,924799998.0
2005-04-14 21:17:00,108.142,108.142,108.099,108.11,1998899991.0
2005-04-14 21:18:00,108.111,108.131,108.093,108.109,1276699992.0
2005-04-14 21:19:00,108.12,108.138,108.097,108.097,1347200024.0
2005-04-14 21:20:00,108.105,108.121,108.089,108.089,1395700017.0
2005-04-14 21:21:00,108.113,108.118,108.089,108.116,1190400003.0
2005-04-14 21:22:00,108.114,108.125,108.095,108.105,1976799997.0
2005-04-14 21:23:00,108.095,108.107,108.09,108.09,940000007.0
2005-04-14 21:24:00,108.105,108.117,108.09,108.09,1811000016.0
2005-04-14 21:25:00,108.103,108.111,108.083,108.083,1688200018.0
2005-04-14 21:26:00,108.099,108.102,108.091,108.091,947599996.0
2005-04-14 21:27:00,108.101,108.109,108.088,108.088,811100006.0
2005-04-14 21:28:00,108.076,108.076,108.055,108.055,468799999.0
2005-04-14 21:29:00,108.072,108.072,108.049,108.049,749400002.0
2005-04-14 21:30:00,108.048,108.067,108.028,108.036,1067300000.0
2005-04-14 21:31:00,108.062,108.073,108.06,108.071,280200003.0
2005-04-14 21:32:00,108.091,108.091,108.05,108.073,943800000.0
2005-04-14 21:33:00,108.069,108.088,108.054,108.067,299699995.0
2005-04-14 21:34:00,108.067,108.081,108.056,108.06,574600000.0
2005-04-14 21:35:00,108.075,108.086,108.055,108.055,183099999.0
2005-04-14 21:36:00,108.065,108.073,108.035,108.057,736999998.0
2005-04-14 21:37:00,108.068,108.072,108.048,108.055,641399998.0
2005-04-14 21:38:00,108.072,108.072,108.067,108.067,264100001.0
2005-04-14 21:39:00,108.067,108.067,108.041,108.055,399500004.0
2005-04-14 21:40:00,108.062,108.062,108.042,108.05,888099989.0
2005-04-14 21:41:00,108.057,108.082,108.055,108.055,482100005.0
2005-04-14 21:42:00,108.058,108.064,108.042,108.047,1268000013.0
2005-04-14 21:43:00,108.042,108.055,108.015,108.015,412799998.0
2005-04-14 21:44:00,108.057,108.067,108.042,108.064,1525200002.0
2005-04-14 21:45:00,108.057,108.088,108.032,108.063,704400001.0
2005-04-14 21:46:00,108.07,108.084,108.063,108.075,865499996.0
2005-04-14 21:47:00,108.068,108.07,108.059,108.06,693299999.0
2005-04-14 21:48:00,108.07,108.08,108.058,108.065,1012500005.0
2005-04-14 21:49:00,108.064,108.071,108.039,108.058,633900006.0
2005-04-14 21:50:00,108.075,108.083,108.044,108.047,220299999.0
2005-04-14 21:51:00,108.06,108.083,108.052,108.057,458000004.0
2005-04-14 21:52:00,108.068,108.072,108.067,108.067,217000002.0
2005-04-14 21:53:00,108.072,108.092,108.063,108.083,446599998.0
2005-04-14 21:54:00,108.091,108.109,108.068,108.095,565599997.0
2005-04-14 21:55:00,108.087,108.116,108.087,108.105,202400001.0
2005-04-14 21:56:00,108.106,108.128,108.096,108.096,531300002.0
2005-04-14 21:57:00,108.122,108.126,108.103,108.109,371600003.0
2005-04-14 21:58:00,108.118,108.119,108.11,108.11,197999998.0
2005-04-14 21:59:00,108.115,108.125,108.103,108.11,387400002.0
2005-04-14 22:00:00,108.12,108.12,108.103,108.103,1027700001.0
2005-04-14 22:01:00,108.095,108.121,108.095,108.115,1069300003.0
2005-04-14 22:02:00,108.115,108.115,108.084,108.094,736499993.0
2005-04-14 22:03:00,108.073,108.102,108.071,108.09,138000001.0
2005-04-14 22:04:00,108.092,108.113,108.09,108.1,877000000.0
2005-04-14 22:05:00,108.103,108.117,108.102,108.117,296200001.0
2005-04-14 22:06:00,108.128,108.128,108.108,108.115,70000000.0
2005-04-14 22:07:00,108.109,108.118,108.089,108.108,487999995.0
2005-04-14 22:08:00,108.096,108.096,108.075,108.075,295000001.0
2005-04-14 22:09:00,108.102,108.113,108.102,108.105,204400000.0
2005-04-14 22:10:00,108.112,108.122,108.095,108.103,159800000.0
2005-04-14 22:11:00,108.122,108.14,108.11,108.11,530200006.0
2005-04-14 22:12:00,108.114,108.118,108.085,108.085,189500004.0
2005-04-14 22:13:00,108.11,108.123,108.088,108.1,531499995.0
2005-04-14 22:14:00,108.095,108.104,108.087,108.087,328099998.0
2005-04-14 22:15:00,108.1,108.106,108.087,108.097,398600000.0
2005-04-14 22:16:00,108.102,108.119,108.072,108.072,805699997.0
2005-04-14 22:17:00,108.092,108.101,108.09,108.09,353999997.0
2005-04-14 22:18:00,108.098,108.115,108.085,108.115,565900001.0
2005-04-14 22:19:00,108.1,108.129,108.1,108.127,332100003.0
2005-04-14 22:20:00,108.125,108.129,108.113,108.113,309200004.0
2005-04-14 22:21:00,108.112,108.118,108.102,108.112,215600001.0
2005-04-14 22:22:00,108.11,108.116,108.105,108.108,293600001.0
2005-04-14 22:23:00,108.113,108.113,108.083,108.087,199399995.0
2005-04-14 22:24:00,108.11,108.11,108.071,108.084,307500004.0
2005-04-14 22:25:00,108.1,108.1,108.073,108.083,262200005.0
2005-04-14 22:26:00,108.095,108.095,108.073,108.081,298100002.0
2005-04-14 22:27:00,108.097,108.111,108.09,108.097,975500009.0
2005-04-14 22:28:00,108.097,108.109,108.09,108.097,326500006.0
2005-04-14 22:29:00,108.106,108.111,108.098,108.098,254600006.0
2005-04-14 22:30:00,108.09,108.098,108.074,108.074,208900003.0
2005-04-14 22:31:00,108.085,108.093,108.081,108.092,194300004.0
2005-04-14 22:32:00,108.096,108.096,108.065,108.065,373399997.0
2005-04-14 22:33:00,108.086,108.105,108.074,108.074,612499993.0
2005-04-14 22:34:00,108.072,108.079,108.052,108.073,740999999.0
2005-04-14 22:35:00,108.072,108.092,108.067,108.081,370600005.0
2005-04-14 22:36:00,108.074,108.097,108.063,108.08,898500005.0
2005-04-14 22:37:00,108.075,108.091,108.075,108.09,146700005.0
2005-04-14 22:38:00,108.085,108.094,108.074,108.083,133499998.0
2005-04-14 22:39:00,108.09,108.099,108.076,108.08,373100000.0
2005-04-14 22:40:00,108.09,108.093,108.073,108.073,693300002.0
2005-04-14 22:41:00,108.091,108.11,108.09,108.09,280399998.0
2005-04-14 22:42:00,108.088,108.105,108.086,108.105,67600000.0
2005-04-14 22:43:00,108.112,108.122,108.1,108.107,283499995.0
2005-04-14 22:44:00,108.117,108.125,108.098,108.122,215500001.0
2005-04-14 22:45:00,108.136,108.136,108.117,108.126,407599999.0
2005-04-14 22:46:00,108.141,108.147,108.122,108.129,453400000.0
2005-04-14 22:47:00,108.15,108.15,108.138,108.144,224699996.0
2005-04-14 22:48:00,108.164,108.185,108.163,108.163,307600001.0
2005-04-14 22:49:00,108.172,108.172,108.143,108.15,302799998.0
2005-04-14 22:50:00,108.179,108.179,108.156,108.16,507600008.0
2005-04-14 22:51:00,108.174,108.185,108.165,108.165,416600002.0
2005-04-14 22:52:00,108.181,108.188,108.167,108.167,287000000.0
2005-04-14 22:53:00,108.182,108.187,108.165,108.165,425599996.0
2005-04-14 22:54:00,108.166,108.178,108.152,108.165,210400002.0
2005-04-14 22:55:00,108.178,108.189,108.159,108.177,451500002.0
2005-04-14 22:56:00,108.175,108.179,108.159,108.165,381400003.0
2005-04-14 22:57:00,108.165,108.17,108.165,108.165,362399996.0
2005-04-14 22:58:00,108.162,108.177,108.149,108.165,121400000.0
2005-04-14 22:59:00,108.166,108.17,108.121,108.121,478500000.0
2005-04-14 23:00:00,108.16,108.166,108.134,108.152,305499997.0
2005-04-14 23:01:00,108.17,108.176,108.159,108.174,288900000.0
2005-04-14 23:02:00,108.177,108.177,108.15,108.173,376500005.0
2005-04-14 23:03:00,108.167,108.181,108.163,108.163,147799997.0
2005-04-14 23:04:00,108.19,108.192,108.156,108.156,141400001.0
2005-04-14 23:05:00,108.178,108.196,108.164,108.164,247700002.0
2005-04-14 23:06:00,108.175,108.189,108.17,108.17,144699998.0
2005-04-14 23:07:00,108.168,108.202,108.164,108.185,187499996.0
2005-04-14 23:08:00,108.158,108.193,108.158,108.178,352499996.0
2005-04-14 23:09:00,108.196,108.199,108.17,108.178,349900006.0
2005-04-14 23:10:00,108.166,108.184,108.163,108.17,180199997.0
2005-04-14 23:11:00,108.172,108.191,108.17,108.176,163400001.0
2005-04-14 23:12:00,108.166,108.186,108.162,108.186,309300004.0
2005-04-14 23:13:00,108.177,108.177,108.158,108.168,206199998.0
2005-04-14 23:14:00,108.178,108.191,108.168,108.186,355499993.0
2005-04-14 23:15:00,108.178,108.186,108.165,108.186,110599999.0
2005-04-14 23:16:00,108.167,108.184,108.167,108.172,305400007.0
2005-04-14 23:17:00,108.195,108.204,108.174,108.174,292600001.0
2005-04-14 23:18:00,108.193,108.21,108.184,108.186,260800000.0
2005-04-14 23:19:00,108.187,108.2,108.183,108.193,201199999.0
2005-04-14 23:20:00,108.197,108.205,108.183,108.203,185099996.0
2005-04-14 23:21:00,108.186,108.209,108.186,108.201,241499993.0
2005-04-14 23:22:00,108.186,108.207,108.181,108.2,234400000.0
2005-04-14 23:23:00,108.208,108.208,108.183,108.186,306299998.0
2005-04-14 23:24:00,108.193,108.194,108.193,108.193,120000001.0
2005-04-14 23:25:00,108.198,108.2,108.189,108.197,172999999.0
2005-04-14 23:26:00,108.196,108.21,108.176,108.195,400099997.0
2005-04-14 23:27:00,108.215,108.219,108.181,108.2,367299997.0
2005-04-14 23:28:00,108.193,108.201,108.185,108.193,239400004.0
2005-04-14 23:29:00,108.196,108.205,108.182,108.183,404200005.0
2005-04-14 23:30:00,108.198,108.208,108.198,108.198,222800001.0
2005-04-14 23:31:00,108.217,108.217,108.196,108.205,203200002.0
2005-04-14 23:32:00,108.202,108.218,108.202,108.217,107500000.0
2005-04-14 23:33:00,108.193,108.214,108.182,108.203,231300002.0
2005-04-14 23:34:00,108.194,108.214,108.194,108.214,207099999.0
2005-04-14 23:35:00,108.215,108.229,108.197,108.197,350000001.0
2005-04-14 23:36:00,108.208,108.208,108.189,108.207,280200003.0
2005-04-14 23:37:00,108.213,108.233,108.205,108.223,259600004.0
2005-04-14 23:38:00,108.218,108.259,108.214,108.242,378099998.0
2005-04-14 23:39:00,108.233,108.267,108.226,108.265,169300001.0
2005-04-14 23:40:00,108.243,108.267,108.242,108.242,470900004.0
2005-04-14 23:41:00,108.248,108.269,108.232,108.267,326500005.0
2005-04-14 23:42:00,108.26,108.279,108.26,108.264,132300003.0
2005-04-14 23:43:00,108.28,108.285,108.22,108.254,265400004.0
2005-04-14 23:44:00,108.259,108.265,108.25,108.25,159800000.0
2005-04-14 23:45:00,108.262,108.282,108.252,108.252,247800002.0
2005-04-14 23:46:00,108.26,108.26,108.23,108.23,202499996.0
2005-04-14 23:47:00,108.262,108.274,108.25,108.263,330000002.0
2005-04-14 23:48:00,108.258,108.258,108.224,108.235,264100003.0
2005-04-14 23:49:00,108.238,108.243,108.224,108.23,375900000.0
2005-04-14 23:50:00,108.237,108.242,108.225,108.235,194299999.0
2005-04-14 23:51:00,108.238,108.281,108.238,108.276,177599997.0
2005-04-14 23:52:00,108.242,108.258,108.242,108.249,323700002.0
2005-04-14 23:53:00,108.28,108.281,108.256,108.256,213400003.0
2005-04-14 23:54:00,108.258,108.262,108.251,108.251,231600005.0
2005-04-14 23:55:00,108.248,108.276,108.241,108.276,157299999.0
2005-04-14 23:56:00,108.291,108.299,108.239,108.239,312299997.0
2005-04-14 23:57:00,108.243,108.247,108.231,108.247,294999991.0
2005-04-14 23:58:00,108.25,108.255,108.238,108.251,276100001.0
2005-04-14 23:59:00,108.26,108.265,108.234,108.234,273600003.0
2005-04-15 00:00:00,108.257,108.268,108.245,108.259,173200000.0
2005-04-15 00:01:00,108.268,108.275,108.249,108.26,296000003.0
2005-04-15 00:02:00,108.272,108.276,108.251,108.252,223799996.0
2005-04-15 00:03:00,108.278,108.278,108.225,108.238,398900000.0
2005-04-15 00:04:00,108.262,108.265,108.241,108.26,262800001.0
2005-04-15 00:05:00,108.27,108.27,108.235,108.247,155399999.0
2005-04-15 00:06:00,108.276,108.287,108.254,108.254,242899999.0
2005-04-15 00:07:00,108.262,108.274,108.255,108.257,280699996.0
2005-04-15 00:08:00,108.26,108.273,108.249,108.272,347200008.0
2005-04-15 00:09:00,108.272,108.284,108.269,108.276,419300001.0
2005-04-15 00:10:00,108.275,108.286,108.261,108.286,241400001.0
2005-04-15 00:11:00,108.275,108.28,108.247,108.265,262100002.0
2005-04-15 00:12:00,108.263,108.276,108.263,108.269,214500001.0
2005-04-15 00:13:00,108.25,108.26,108.239,108.25,189700000.0
2005-04-15 00:14:00,108.249,108.255,108.234,108.24,238600002.0
2005-04-15 00:15:00,108.249,108.265,108.248,108.262,323799998.0
2005-04-15 00:16:00,108.277,108.277,108.257,108.26,313300001.0
2005-04-15 00:17:00,108.263,108.265,108.247,108.254,180700003.0
2005-04-15 00:18:00,108.272,108.283,108.266,108.277,204299997.0
2005-04-15 00:19:00,108.28,108.297,108.27,108.27,347299995.0
2005-04-15 00:20:00,108.267,108.29,108.258,108.287,145999999.0
2005-04-15 00:21:00,108.273,108.296,108.266,108.279,197599998.0
2005-04-15 00:22:00,108.275,108.287,108.262,108.285,268100005.0
2005-04-15 00:23:00,108.285,108.296,108.264,108.275,124700002.0
2005-04-15 00:24:00,108.288,108.288,108.259,108.264,284399999.0
2005-04-15 00:25:00,108.27,108.275,108.27,108.272,95099998.0
2005-04-15 00:26:00,108.288,108.289,108.256,108.27,232199997.0
2005-04-15 00:27:00,108.275,108.275,108.251,108.251,154300001.0
2005-04-15 00:28:00,108.277,108.279,108.264,108.268,158699998.0
2005-04-15 00:29:00,108.275,108.288,108.267,108.287,142399999.0
2005-04-15 00:30:00,108.273,108.273,108.257,108.273,219700000.0
2005-04-15 00:31:00,108.265,108.269,108.248,108.248,138800003.0
2005-04-15 00:32:00,108.268,108.27,108.222,108.222,198399996.0
2005-04-15 00:33:00,108.238,108.247,108.224,108.245,242400000.0
2005-04-15 00:34:00,108.225,108.248,108.224,108.238,244499996.0
2005-04-15 00:35:00,108.252,108.252,108.233,108.245,354899993.0
2005-04-15 00:36:00,108.241,108.241,108.222,108.222,166599999.0
2005-04-15 00:37:00,108.232,108.237,108.199,108.209,321600002.0
2005-04-15 00:38:00,108.219,108.232,108.215,108.223,352799999.0
2005-04-15 00:39:00,108.225,108.225,108.185,108.194,178999996.0
2005-04-15 00:40:00,108.233,108.235,108.206,108.227,264500002.0
2005-04-15 00:41:00,108.228,108.23,108.212,108.213,329499992.0
2005-04-15 00:42:00,108.23,108.23,108.188,108.215,276299995.0
2005-04-15 00:43:00,108.212,108.241,108.206,108.229,210100003.0
2005-04-15 00:44:00,108.224,108.224,108.214,108.216,292600006.0
2005-04-15 00:45:00,108.212,108.241,108.206,108.234,220200000.0
2005-04-15 00:46:00,108.242,108.251,108.223,108.229,317699995.0
2005-04-15 00:47:00,108.255,108.265,108.248,108.262,273100007.0
2005-04-15 00:48:00,108.262,108.262,108.247,108.249,293700000.0
2005-04-15 00:49:00,108.251,108.265,108.251,108.258,187400001.0
2005-04-15 00:50:00,108.282,108.288,108.258,108.274,342600007.0
2005-04-15 00:51:00,108.286,108.286,108.259,108.259,159600001.0
2005-04-15 00:52:00,108.272,108.282,108.246,108.246,299300002.0
2005-04-15 00:53:00,108.267,108.267,108.248,108.256,193999999.0
2005-04-15 00:54:00,108.273,108.273,108.258,108.258,215299995.0
2005-04-15 00:55:00,108.267,108.278,108.267,108.275,354699993.0
2005-04-15 00:56:00,108.254,108.276,108.254,108.259,103800000.0
2005-04-15 00:57:00,108.263,108.293,108.263,108.283,171200001.0
2005-04-15 00:58:00,108.282,108.298,108.277,108.297,180700000.0
2005-04-15 00:59:00,108.28,108.296,108.27,108.29,289999998.0
2005-04-15 01:00:00,108.283,108.283,108.277,108.277,19000000.0
2005-04-15 01:01:00,108.289,108.298,108.268,108.268,272800001.0
2005-04-15 01:02:00,108.267,108.267,108.245,108.249,235200001.0
2005-04-15 01:03:00,108.262,108.272,108.243,108.244,251499998.0
2005-04-15 01:04:00,108.223,108.243,108.21,108.22,322200004.0
2005-04-15 01:05:00,108.23,108.23,108.21,108.221,311300000.0
2005-04-15 01:06:00,108.238,108.238,108.213,108.223,408999998.0
2005-04-15 01:07:00,108.225,108.232,108.214,108.221,230599996.0
2005-04-15 01:08:00,108.23,108.24,108.227,108.23,336099999.0
2005-04-15 01:09:00,108.23,108.239,108.224,108.224,188800005.0
2005-04-15 01:10:00,108.225,108.237,108.213,108.213,306500000.0
2005-04-15 01:11:00,108.188,108.232,108.184,108.223,152400001.0
2005-04-15 01:12:00,108.212,108.217,108.194,108.194,136499998.0
2005-04-15 01:13:00,108.194,108.196,108.163,108.165,305299999.0
2005-04-15 01:14:00,108.179,108.185,108.156,108.156,120899996.0
2005-04-15 01:15:00,108.178,108.178,108.147,108.15,327099996.0
2005-04-15 01:16:00,108.158,108.158,108.146,108.148,279000000.0
2005-04-15 01:17:00,108.149,108.152,108.13,108.145,425000000.0
2005-04-15 01:18:00,108.155,108.155,108.141,108.143,86599999.0
2005-04-15 01:19:00,108.145,108.165,108.138,108.143,133300000.0
2005-04-15 01:20:00,108.148,108.154,108.131,108.131,255400005.0
2005-04-15 01:21:00,108.142,108.15,108.129,108.129,203799999.0
2005-04-15 01:22:00,108.143,108.149,108.118,108.122,381399999.0
2005-04-15 01:23:00,108.137,108.139,108.113,108.122,248100001.0
2005-04-15 01:24:00,108.112,108.131,108.11,108.124,233400001.0
2005-04-15 01:25:00,108.125,108.163,108.125,108.157,174099999.0
2005-04-15 01:26:00,108.178,108.179,108.151,108.151,120000000.0
2005-04-15 01:27:00,108.156,108.175,108.149,108.167,204699998.0
2005-04-15 01:28:00,108.19,108.19,108.172,108.175,287300001.0
2005-04-15 01:29:00,108.176,108.176,108.149,108.156,289400003.0
2005-04-15 01:30:00,108.148,108.174,108.142,108.162,204000003.0
2005-04-15 01:31:00,108.173,108.186,108.169,108.186,222900006.0
2005-04-15 01:32:00,108.177,108.188,108.166,108.182,312600008.0
2005-04-15 01:33:00,108.185,108.201,108.18,108.201,104199998.0
2005-04-15 01:34:00,108.2,108.213,108.182,108.192,222199994.0
2005-04-15 01:35:00,108.178,108.199,108.169,108.181,298999996.0
2005-04-15 01:36:00,108.165,108.165,108.132,108.132,114000001.0
2005-04-15 01:37:00,108.152,108.173,108.149,108.164,178699999.0
2005-04-15 01:38:00,108.19,108.19,108.173,108.184,227200003.0
2005-04-15 01:39:00,108.189,108.197,108.177,108.177,275199998.0
2005-04-15 01:40:00,108.18,108.18,108.15,108.15,195799999.0
2005-04-15 01:41:00,108.178,108.18,108.162,108.162,213599997.0
2005-04-15 01:42:00,108.158,108.165,108.141,108.141,408299999.0
2005-04-15 01:43:00,108.145,108.161,108.141,108.145,206000001.0
2005-04-15 01:44:00,108.17,108.18,108.152,108.152,336999997.0
2005-04-15 01:45:00,108.132,108.155,108.13,108.145,346300001.0
2005-04-15 01:46:00,108.153,108.153,108.138,108.138,83500001.0
2005-04-15 01:47:00,108.124,108.138,108.104,108.104,162000000.0
2005-04-15 01:48:00,108.116,108.145,108.103,108.13,257099999.0
2005-04-15 01:49:00,108.145,108.154,108.117,108.128,333099997.0
2005-04-15 01:50:00,108.127,108.135,108.099,108.129,276900004.0
2005-04-15 01:51:00,108.13,108.148,108.128,108.137,426599997.0
2005-04-15 01:52:00,108.148,108.148,108.117,108.117,334300007.0
2005-04-15 01:53:00,108.135,108.145,108.122,108.132,252199994.0
2005-04-15 01:54:00,108.15,108.165,108.133,108.143,178499998.0
2005-04-15 01:55:00,108.162,108.183,108.147,108.179,289200002.0
2005-04-15 01:56:00,108.182,108.182,108.167,108.17,156600003.0
2005-04-15 01:57:00,108.17,108.174,108.125,108.152,225500001.0
2005-04-15 01:58:00,108.143,108.143,108.113,108.117,146999998.0
2005-04-15 01:59:00,108.137,108.137,108.117,108.117,459600003.0
2005-04-15 02:00:00,108.141,108.145,108.119,108.126,137600003.0
2005-04-15 02:01:00,108.118,108.118,108.099,108.1,96499999.0
2005-04-15 02:02:00,108.105,108.105,108.081,108.095,238200000.0
2005-04-15 02:03:00,108.108,108.108,108.096,108.099,331100002.0
2005-04-15 02:04:00,108.105,108.12,108.099,108.101,213199999.0
2005-04-15 02:05:00,108.104,108.115,108.098,108.107,210900003.0
2005-04-15 02:06:00,108.11,108.126,108.1,108.114,258899997.0
2005-04-15 02:07:00,108.1,108.11,108.097,108.11,156000001.0
2005-04-15 02:08:00,108.118,108.12,108.094,108.094,182800001.0
2005-04-15 02:09:00,108.111,108.112,108.096,108.112,195799999.0
2005-04-15 02:10:00,108.094,108.118,108.094,108.113,287500000.0
2005-04-15 02:11:00,108.117,108.119,108.104,108.104,191999995.0
2005-04-15 02:12:00,108.118,108.128,108.101,108.101,164800002.0
2005-04-15 02:13:00,108.108,108.108,108.093,108.098,186600002.0
2005-04-15 02:14:00,108.102,108.105,108.068,108.068,257900005.0
2005-04-15 02:15:00,108.077,108.087,108.057,108.064,210799998.0
2005-04-15 02:16:00,108.09,108.096,108.08,108.09,308400003.0
2005-04-15 02:17:00,108.085,108.095,108.085,108.091,148899997.0
2005-04-15 02:18:00,108.093,108.104,108.082,108.104,157900001.0
2005-04-15 02:19:00,108.101,108.109,108.092,108.107,351099991.0
2005-04-15 02:20:00,108.102,108.104,108.086,108.086,315000005.0
2005-04-15 02:21:00,108.097,108.102,108.086,108.09,315800005.0
2005-04-15 02:22:00,108.085,108.085,108.067,108.075,305400002.0
2005-04-15 02:23:00,108.078,108.078,108.067,108.07,120399999.0
2005-04-15 02:24:00,108.078,108.094,108.065,108.091,178300002.0
2005-04-15 02:25:00,108.082,108.098,108.079,108.097,136499999.0
2005-04-15 02:26:00,108.108,108.108,108.087,108.09,153999999.0
2005-04-15 02:27:00,108.083,108.09,108.073,108.08,468699994.0
2005-04-15 02:28:00,108.092,108.094,108.068,108.071,266300004.0
2005-04-15 02:29:00,108.086,108.09,108.07,108.071,264699998.0
2005-04-15 02:30:00,108.092,108.092,108.067,108.073,391299995.0
2005-04-15 02:31:00,108.085,108.089,108.068,108.071,292900002.0
2005-04-15 02:32:00,108.107,108.11,108.086,108.102,247100003.0
2005-04-15 02:33:00,108.1,108.109,108.072,108.103,172200000.0
2005-04-15 02:34:00,108.111,108.111,108.086,108.11,448200003.0
2005-04-15 02:35:00,108.117,108.117,108.095,108.111,293099995.0
2005-04-15 02:36:00,108.11,108.118,108.11,108.115,157800001.0
2005-04-15 02:37:00,108.11,108.115,108.094,108.115,179299998.0
2005-04-15 02:38:00,108.1,108.111,108.083,108.092,149400004.0
2005-04-15 02:39:00,108.088,108.122,108.087,108.122,222599998.0
2005-04-15 02:40:00,108.116,108.12,108.093,108.12,253599999.0
2005-04-15 02:41:00,108.113,108.134,108.106,108.112,310000001.0
2005-04-15 02:42:00,108.093,108.127,108.093,108.121,250199995.0
2005-04-15 02:43:00,108.104,108.114,108.101,108.101,192500001.0
2005-04-15 02:44:00,108.107,108.127,108.105,108.125,170999998.0
2005-04-15 02:45:00,108.133,108.139,108.104,108.111,408399994.0
2005-04-15 02:46:00,108.132,108.159,108.126,108.142,392499999.0
2005-04-15 02:47:00,108.164,108.167,108.144,108.155,473800004.0
2005-04-15 02:48:00,108.14,108.164,108.128,108.159,244999999.0
2005-04-15 02:49:00,108.16,108.172,108.148,108.166,231000000.0
2005-04-15 02:50:00,108.17,108.17,108.148,108.155,264400004.0
2005-04-15 02:51:00,108.17,108.178,108.162,108.162,287400001.0
2005-04-15 02:52:00,108.17,108.179,108.157,108.159,258299992.0
2005-04-15 02:53:00,108.177,108.217,108.177,108.216,269500000.0
2005-04-15 02:54:00,108.214,108.247,108.214,108.239,267400002.0
2005-04-15 02:55:00,108.248,108.248,108.24,108.244,195899999.0
2005-04-15 02:56:00,108.243,108.262,108.243,108.256,310200008.0
2005-04-15 02:57:00,108.258,108.267,108.246,108.256,151799999.0
2005-04-15 02:58:00,108.273,108.3,108.266,108.293,275500001.0
2005-04-15 02:59:00,108.283,108.289,108.257,108.257,237299993.0
2005-04-15 03:00:00,108.247,108.247,108.23,108.245,183299998.0
2005-04-15 03:01:00,108.245,108.248,108.233,108.243,354299997.0
2005-04-15 03:02:00,108.237,108.242,108.229,108.241,296300000.0
2005-04-15 03:03:00,108.233,108.251,108.226,108.243,268799999.0
2005-04-15 03:04:00,108.249,108.263,108.23,108.259,336199997.0
2005-04-15 03:05:00,108.252,108.252,108.236,108.236,164800001.0
2005-04-15 03:06:00,108.248,108.25,108.213,108.213,137200001.0
2005-04-15 03:07:00,108.208,108.208,108.197,108.198,382600002.0
2005-04-15 03:08:00,108.188,108.188,108.174,108.185,254399999.0
2005-04-15 03:09:00,108.194,108.194,108.181,108.186,137400003.0
2005-04-15 03:10:00,108.19,108.207,108.184,108.204,345699997.0
2005-04-15 03:11:00,108.213,108.213,108.197,108.197,195000001.0
2005-04-15 03:12:00,108.227,108.228,108.204,108.204,222100000.0
2005-04-15 03:13:00,108.212,108.222,108.198,108.222,418100000.0
2005-04-15 03:14:00,108.205,108.205,108.194,108.194,85900001.0
2005-04-15 03:15:00,108.19,108.197,108.18,108.188,176200002.0
2005-04-15 03:16:00,108.192,108.195,108.182,108.182,298700007.0
2005-04-15 03:17:00,108.182,108.19,108.176,108.185,212400001.0
2005-04-15 03:18:00,108.192,108.192,108.178,108.178,313999999.0
2005-04-15 03:19:00,108.197,108.198,108.184,108.196,438799999.0
2005-04-15 03:20:00,108.21,108.21,108.196,108.207,265399997.0
2005-04-15 03:21:00,108.222,108.23,108.2,108.207,164699999.0
2005-04-15 03:22:00,108.23,108.234,108.212,108.212,149100002.0
2005-04-15 03:23:00,108.222,108.224,108.201,108.214,173199998.0
2005-04-15 03:24:00,108.237,108.242,108.217,108.225,367300000.0
2005-04-15 03:25:00,108.218,108.219,108.204,108.204,185699999.0
2005-04-15 03:26:00,108.213,108.213,108.191,108.198,119700003.0
2005-04-15 03:27:00,108.22,108.225,108.196,108.202,218699999.0
2005-04-15 03:28:00,108.222,108.231,108.205,108.214,278500001.0
2005-04-15 03:29:00,108.221,108.229,108.217,108.217,156800002.0
2005-04-15 03:30:00,108.231,108.265,108.231,108.264,276800000.0
2005-04-15 03:31:00,108.258,108.258,108.239,108.24,238600001.0
2005-04-15 03:32:00,108.255,108.264,108.24,108.24,298500005.0
2005-04-15 03:33:00,108.243,108.265,108.238,108.253,321700004.0
2005-04-15 03:34:00,108.277,108.288,108.265,108.265,376599991.0
2005-04-15 03:35:00,108.248,108.248,108.238,108.243,143500002.0
2005-04-15 03:36:00,108.239,108.239,108.216,108.225,133299998.0
2005-04-15 03:37:00,108.233,108.241,108.227,108.229,300900002.0
2005-04-15 03:38:00,108.228,108.228,108.202,108.215,294800002.0
2005-04-15 03:39:00,108.217,108.232,108.208,108.229,200300004.0
2005-04-15 03:40:00,108.218,108.223,108.211,108.218,298300000.0
2005-04-15 03:41:00,108.217,108.228,108.204,108.204,268900000.0
2005-04-15 03:42:00,108.213,108.213,108.19,108.199,245400001.0
2005-04-15 03:43:00,108.198,108.209,108.191,108.204,324200006.0
2005-04-15 03:44:00,108.228,108.234,108.201,108.211,305200002.0
2005-04-15 03:45:00,108.197,108.214,108.187,108.214,254800005.0
2005-04-15 03:46:00,108.215,108.215,108.177,108.177,296999998.0
2005-04-15 03:47:00,108.179,108.183,108.167,108.17,306599996.0
2005-04-15 03:48:00,108.18,108.185,108.169,108.169,191900001.0
2005-04-15 03:49:00,108.17,108.174,108.159,108.165,134000000.0
2005-04-15 03:50:00,108.18,108.19,108.18,108.184,102599999.0
2005-04-15 03:51:00,108.185,108.185,108.154,108.179,238400000.0
2005-04-15 03:52:00,108.19,108.197,108.178,108.188,327800010.0
2005-04-15 03:53:00,108.176,108.182,108.171,108.171,173699994.0
2005-04-15 03:54:00,108.17,108.17,108.159,108.169,222599996.0
2005-04-15 03:55:00,108.175,108.176,108.151,108.157,391000007.0
2005-04-15 03:56:00,108.166,108.167,108.16,108.16,93099999.0
2005-04-15 03:57:00,108.153,108.153,108.144,108.149,186599998.0
2005-04-15 03:58:00,108.155,108.157,108.137,108.144,204700002.0
2005-04-15 03:59:00,108.15,108.15,108.107,108.107,275300002.0
2005-04-15 04:00:00,108.125,108.153,108.115,108.148,309399999.0
2005-04-15 04:01:00,108.147,108.161,108.141,108.152,376600009.0
2005-04-15 04:02:00,108.188,108.188,108.165,108.165,188600004.0
2005-04-15 04:03:00,108.173,108.173,108.155,108.158,204899994.0
2005-04-15 04:04:00,108.183,108.183,108.156,108.159,247400000.0
2005-04-15 04:05:00,108.179,108.179,108.148,108.166,316000002.0
2005-04-15 04:06:00,108.173,108.194,108.17,108.194,164899999.0
2005-04-15 04:07:00,108.2,108.2,108.169,108.188,305000002.0
2005-04-15 04:08:00,108.198,108.198,108.185,108.193,237300004.0
2005-04-15 04:09:00,108.198,108.206,108.187,108.198,217000005.0
2005-04-15 04:10:00,108.213,108.221,108.21,108.21,118200000.0
2005-04-15 04:11:00,108.223,108.224,108.198,108.199,239199997.0
2005-04-15 04:12:00,108.22,108.229,108.21,108.229,183200004.0
2005-04-15 04:13:00,108.223,108.223,108.207,108.222,237700001.0
2005-04-15 04:14:00,108.233,108.233,108.217,108.223,212399998.0
2005-04-15 04:15:00,108.222,108.233,108.206,108.233,268100001.0
2005-04-15 04:16:00,108.24,108.24,108.224,108.226,257599996.0
2005-04-15 04:17:00,108.219,108.219,108.194,108.205,186499999.0
2005-04-15 04:18:00,108.208,108.226,108.199,108.226,227600000.0
2005-04-15 04:19:00,108.218,108.23,108.202,108.221,201600003.0
2005-04-15 04:20:00,108.223,108.235,108.219,108.225,322799998.0
2005-04-15 04:21:00,108.233,108.235,108.213,108.221,355399998.0
2005-04-15 04:22:00,108.231,108.241,108.205,108.223,241200000.0
2005-04-15 04:23:00,108.232,108.245,108.223,108.237,335900002.0
2005-04-15 04:24:00,108.241,108.249,108.221,108.24,315300004.0
2005-04-15 04:25:00,108.247,108.262,108.236,108.262,216600005.0
2005-04-15 04:26:00,108.25,108.259,108.229,108.241,460200003.0
2005-04-15 04:27:00,108.246,108.246,108.232,108.233,390700002.0
2005-04-15 04:28:00,108.228,108.233,108.222,108.222,72600000.0
2005-04-15 04:29:00,108.217,108.23,108.204,108.207,200700002.0
2005-04-15 04:30:00,108.206,108.218,108.2,108.205,184400003.0
2005-04-15 04:31:00,108.195,108.208,108.19,108.207,277399995.0
2005-04-15 04:32:00,108.197,108.213,108.191,108.202,168600000.0
2005-04-15 04:33:00,108.203,108.22,108.199,108.21,185499997.0
2005-04-15 04:34:00,108.207,108.215,108.207,108.215,324999995.0
2005-04-15 04:35:00,108.21,108.221,108.205,108.207,392900000.0
2005-04-15 04:36:00,108.202,108.227,108.199,108.21,212499998.0
2005-04-15 04:37:00,108.215,108.217,108.19,108.195,180099998.0
2005-04-15 04:38:00,108.207,108.217,108.2,108.2,236299998.0
2005-04-15 04:39:00,108.186,108.215,108.186,108.21,285899996.0
2005-04-15 04:40:00,108.191,108.21,108.191,108.21,264999996.0
2005-04-15 04:41:00,108.209,108.214,108.179,108.179,235900002.0
2005-04-15 04:42:00,108.21,108.212,108.2,108.205,194399999.0
2005-04-15 04:43:00,108.207,108.211,108.207,108.211,14400000.0
2005-04-15 04:44:00,108.21,108.21,108.194,108.194,168799997.0
2005-04-15 04:45:00,108.218,108.219,108.182,108.192,230000001.0
2005-04-15 04:46:00,108.198,108.214,108.185,108.185,359500007.0
2005-04-15 04:47:00,108.208,108.208,108.19,108.193,277499995.0
2005-04-15 04:48:00,108.202,108.211,108.187,108.2,303599999.0
2005-04-15 04:49:00,108.202,108.211,108.189,108.206,286999995.0
2005-04-15 04:50:00,108.207,108.216,108.202,108.204,423800001.0
2005-04-15 04:51:00,108.205,108.215,108.19,108.203,443300002.0
2005-04-15 04:52:00,108.207,108.207,108.197,108.197,133200001.0
2005-04-15 04:53:00,108.197,108.197,108.181,108.181,151600000.0
2005-04-15 04:54:00,108.203,108.203,108.192,108.197,233899999.0
2005-04-15 04:55:00,108.194,108.211,108.186,108.186,250299998.0
2005-04-15 04:56:00,108.2,108.205,108.174,108.174,160600001.0
2005-04-15 04:57:00,108.197,108.21,108.197,108.207,186200000.0
2005-04-15 04:58:00,108.206,108.216,108.204,108.216,193399996.0
2005-04-15 04:59:00,108.212,108.221,108.202,108.217,256900000.0
2005-04-15 05:00:00,108.227,108.227,108.205,108.214,286000001.0
2005-04-15 05:01:00,108.213,108.213,108.185,108.195,98799999.0
2005-04-15 05:02:00,108.215,108.228,108.215,108.219,176200002.0
2005-04-15 05:03:00,108.236,108.236,108.212,108.212,216199999.0
2005-04-15 05:04:00,108.235,108.235,108.227,108.23,338599996.0
2005-04-15 05:05:00,108.23,108.239,108.222,108.239,232900002.0
2005-04-15 05:06:00,108.24,108.24,108.207,108.207,373699995.0
2005-04-15 05:07:00,108.24,108.243,108.22,108.222,301700002.0
2005-04-15 05:08:00,108.232,108.232,108.199,108.199,149999995.0
2005-04-15 05:09:00,108.22,108.227,108.212,108.223,296700004.0
2005-04-15 05:10:00,108.233,108.235,108.229,108.231,359099995.0
2005-04-15 05:11:00,108.225,108.232,108.217,108.232,225300001.0
2005-04-15 05:12:00,108.233,108.24,108.218,108.232,182499997.0
2005-04-15 05:13:00,108.233,108.24,108.222,108.24,77700001.0
2005-04-15 05:14:00,108.237,108.241,108.237,108.237,213099998.0
2005-04-15 05:15:00,108.242,108.249,108.212,108.22,233200003.0
2005-04-15 05:16:00,108.227,108.243,108.221,108.243,196200001.0
2005-04-15 05:17:00,108.25,108.25,108.235,108.241,170799998.0
2005-04-15 05:18:00,108.236,108.236,108.217,108.232,204700001.0
2005-04-15 05:19:00,108.234,108.25,108.221,108.239,269399996.0
2005-04-15 05:20:00,108.235,108.247,108.221,108.228,268900001.0
2005-04-15 05:21:00,108.245,108.247,108.217,108.233,426399995.0
2005-04-15 05:22:00,108.252,108.253,108.215,108.225,208699998.0
2005-04-15 05:23:00,108.224,108.23,108.215,108.23,289500004.0
2005-04-15 05:24:00,108.244,108.248,108.23,108.247,240999997.0
2005-04-15 05:25:00,108.23,108.243,108.215,108.233,302000001.0
2005-04-15 05:26:00,108.219,108.238,108.215,108.215,239999998.0
2005-04-15 05:27:00,108.2,108.219,108.191,108.215,312800001.0
2005-04-15 05:28:00,108.21,108.21,108.189,108.202,224299999.0
2005-04-15 05:29:00,108.208,108.208,108.185,108.189,378700000.0
2005-04-15 05:30:00,108.19,108.19,108.165,108.168,205599998.0
2005-04-15 05:31:00,108.145,108.172,108.14,108.153,226200000.0
2005-04-15 05:32:00,108.17,108.18,108.158,108.165,345499996.0
2005-04-15 05:33:00,108.178,108.179,108.147,108.17,280800002.0
2005-04-15 05:34:00,108.174,108.174,108.147,108.152,302699998.0
2005-04-15 05:35:00,108.152,108.161,108.142,108.149,236200000.0
2005-04-15 05:36:00,108.163,108.169,108.133,108.142,274400000.0
2005-04-15 05:37:00,108.163,108.178,108.154,108.176,229800003.0
2005-04-15 05:38:00,108.18,108.186,108.163,108.171,234600000.0
2005-04-15 05:39:00,108.192,108.2,108.178,108.185,174299998.0
2005-04-15 05:40:00,108.188,108.196,108.169,108.196,317499999.0
2005-04-15 05:41:00,108.188,108.204,108.175,108.199,321700004.0
2005-04-15 05:42:00,108.178,108.205,108.171,108.201,208600002.0
2005-04-15 05:43:00,108.208,108.208,108.183,108.193,219900003.0
2005-04-15 05:44:00,108.202,108.204,108.191,108.195,211400000.0
2005-04-15 05:45:00,108.206,108.216,108.184,108.194,321900002.0
2005-04-15 05:46:00,108.204,108.225,108.201,108.217,202399999.0
2005-04-15 05:47:00,108.211,108.22,108.197,108.199,224600002.0
2005-04-15 05:48:00,108.215,108.224,108.184,108.189,265100005.0
2005-04-15 05:49:00,108.188,108.205,108.175,108.193,277300004.0
2005-04-15 05:50:00,108.19,108.198,108.18,108.195,234700000.0
2005-04-15 05:51:00,108.2,108.205,108.188,108.199,182299998.0
2005-04-15 05:52:00,108.19,108.206,108.188,108.199,197800002.0
2005-04-15 05:53:00,108.191,108.194,108.184,108.189,143000000.0
2005-04-15 05:54:00,108.19,108.202,108.19,108.202,261500000.0
2005-04-15 05:55:00,108.21,108.21,108.184,108.204,245800001.0
2005-04-15 05:56:00,108.221,108.225,108.21,108.214,196800000.0
2005-04-15 05:57:00,108.194,108.2,108.19,108.198,151599998.0
2005-04-15 05:58:00,108.205,108.208,108.198,108.198,377500003.0
2005-04-15 05:59:00,108.208,108.215,108.196,108.208,201600001.0
2005-04-15 06:00:00,108.193,108.2,108.176,108.2,264700002.0
2005-04-15 06:01:00,108.198,108.213,108.196,108.205,427300011.0
2005-04-15 06:02:00,108.2,108.223,108.196,108.201,225000004.0
2005-04-15 06:03:00,108.204,108.217,108.183,108.202,187099997.0
2005-04-15 06:04:00,108.219,108.222,108.21,108.219,175000002.0
2005-04-15 06:05:00,108.203,108.203,108.173,108.188,137000003.0
2005-04-15 06:06:00,108.223,108.223,108.203,108.205,271999999.0
2005-04-15 06:07:00,108.213,108.214,108.191,108.201,142600001.0
2005-04-15 06:08:00,108.214,108.214,108.204,108.206,274999998.0
2005-04-15 06:09:00,108.21,108.212,108.182,108.202,256700004.0
2005-04-15 06:10:00,108.206,108.208,108.187,108.197,271900002.0
2005-04-15 06:11:00,108.203,108.218,108.197,108.218,277900009.0
2005-04-15 06:12:00,108.218,108.221,108.204,108.22,362499998.0
2005-04-15 06:13:00,108.216,108.223,108.203,108.214,284400004.0
2005-04-15 06:14:00,108.21,108.218,108.203,108.203,168700000.0
2005-04-15 06:15:00,108.193,108.211,108.182,108.211,155500000.0
2005-04-15 06:16:00,108.218,108.22,108.196,108.22,300200000.0
2005-04-15 06:17:00,108.207,108.228,108.206,108.225,249099998.0
2005-04-15 06:18:00,108.217,108.229,108.217,108.228,121600003.0
2005-04-15 06:19:00,108.252,108.268,108.252,108.265,177499999.0
2005-04-15 06:20:00,108.255,108.295,108.255,108.295,370099999.0
2005-04-15 06:21:00,108.301,108.301,108.27,108.283,178299998.0
2005-04-15 06:22:00,108.299,108.309,108.299,108.301,229699998.0
2005-04-15 06:23:00,108.308,108.31,108.262,108.298,184900004.0
2005-04-15 06:24:00,108.32,108.33,108.319,108.319,328400001.0
2005-04-15 06:25:00,108.33,108.33,108.303,108.311,268699997.0
2005-04-15 06:26:00,108.309,108.334,108.309,108.322,174099996.0
2005-04-15 06:27:00,108.367,108.368,108.329,108.342,251300003.0
2005-04-15 06:28:00,108.358,108.358,108.332,108.332,94499999.0
2005-04-15 06:29:00,108.374,108.386,108.355,108.355,246900002.0
2005-04-15 06:30:00,108.36,108.36,108.341,108.351,129099999.0
2005-04-15 06:31:00,108.34,108.352,108.339,108.344,173899998.0
2005-04-15 06:32:00,108.352,108.352,108.335,108.34,210199997.0
2005-04-15 06:33:00,108.338,108.346,108.336,108.346,53599998.0
2005-04-15 06:34:00,108.357,108.371,108.353,108.359,187499997.0
2005-04-15 06:35:00,108.366,108.373,108.36,108.361,178200000.0
2005-04-15 06:36:00,108.362,108.362,108.349,108.358,302100000.0
2005-04-15 06:37:00,108.35,108.368,108.345,108.359,159099999.0
2005-04-15 06:38:00,108.371,108.395,108.371,108.394,130300002.0
2005-04-15 06:39:00,108.407,108.41,108.398,108.4,277699999.0
2005-04-15 06:40:00,108.398,108.417,108.384,108.411,166499998.0
2005-04-15 06:41:00,108.42,108.425,108.4,108.406,163199999.0
2005-04-15 06:42:00,108.405,108.423,108.402,108.402,185000001.0
2005-04-15 06:43:00,108.398,108.413,108.382,108.405,317799997.0
2005-04-15 06:44:00,108.41,108.41,108.396,108.397,237799999.0
2005-04-15 06:45:00,108.401,108.401,108.384,108.386,279300004.0
2005-04-15 06:46:00,108.382,108.412,108.376,108.411,341099994.0
2005-04-15 06:47:00,108.403,108.403,108.397,108.4,205000000.0
2005-04-15 06:48:00,108.392,108.408,108.39,108.4,206899997.0
2005-04-15 06:49:00,108.418,108.42,108.388,108.402,215299999.0
2005-04-15 06:50:00,108.413,108.427,108.405,108.426,194299999.0
2005-04-15 06:51:00,108.421,108.421,108.407,108.407,266199997.0
2005-04-15 06:52:00,108.422,108.422,108.397,108.404,262200003.0
2005-04-15 06:53:00,108.387,108.417,108.387,108.413,138299996.0
2005-04-15 06:54:00,108.43,108.435,108.424,108.43,253799997.0
2005-04-15 06:55:00,108.457,108.47,108.449,108.462,203700002.0
2005-04-15 06:56:00,108.468,108.468,108.444,108.45,209199999.0
2005-04-15 06:57:00,108.482,108.492,108.475,108.492,314400005.0
2005-04-15 06:58:00,108.505,108.509,108.457,108.459,239999997.0
2005-04-15 06:59:00,108.477,108.477,108.434,108.442,231099996.0
2005-04-15 07:00:00,108.455,108.464,108.429,108.429,281000002.0
2005-04-15 07:01:00,108.428,108.438,108.414,108.414,311199999.0
2005-04-15 07:02:00,108.402,108.431,108.402,108.428,234299995.0
2005-04-15 07:03:00,108.422,108.422,108.405,108.405,227400004.0
2005-04-15 07:04:00,108.388,108.42,108.384,108.408,203200004.0
2005-04-15 07:05:00,108.418,108.42,108.404,108.415,127999998.0
2005-04-15 07:06:00,108.42,108.42,108.398,108.412,335399997.0
2005-04-15 07:07:00,108.419,108.419,108.388,108.394,326599994.0
2005-04-15 07:08:00,108.393,108.417,108.393,108.409,237100003.0
2005-04-15 07:09:00,108.41,108.416,108.403,108.411,269299998.0
2005-04-15 07:10:00,108.432,108.445,108.417,108.426,225700002.0
2005-04-15 07:11:00,108.437,108.437,108.398,108.407,179700004.0
2005-04-15 07:12:00,108.448,108.448,108.409,108.429,298000003.0
2005-04-15 07:13:00,108.434,108.434,108.425,108.433,120900000.0
2005-04-15 07:14:00,108.437,108.437,108.417,108.428,382600006.0
2005-04-15 07:15:00,108.43,108.449,108.425,108.439,185200000.0
2005-04-15 07:16:00,108.442,108.464,108.438,108.446,257899996.0
2005-04-15 07:17:00,108.441,108.441,108.399,108.402,201100000.0
2005-04-15 07:18:00,108.448,108.448,108.419,108.436,185599999.0
2005-04-15 07:19:00,108.432,108.432,108.418,108.43,76000002.0
2005-04-15 07:20:00,108.422,108.453,108.421,108.448,279800000.0
2005-04-15 07:21:00,108.45,108.452,108.434,108.435,260899999.0
2005-04-15 07:22:00,108.435,108.437,108.417,108.417,148300003.0
2005-04-15 07:23:00,108.406,108.42,108.403,108.413,152900001.0
2005-04-15 07:24:00,108.396,108.431,108.396,108.421,259100005.0
2005-04-15 07:25:00,108.421,108.429,108.417,108.428,207799995.0
2005-04-15 07:26:00,108.435,108.437,108.409,108.409,290799998.0
2005-04-15 07:27:00,108.417,108.427,108.399,108.399,313999997.0
2005-04-15 07:28:00,108.403,108.403,108.375,108.392,190500003.0
2005-04-15 07:29:00,108.398,108.398,108.377,108.384,138299999.0
2005-04-15 07:30:00,108.385,108.385,108.366,108.366,333400004.0
2005-04-15 07:31:00,108.38,108.38,108.358,108.365,246999997.0
2005-04-15 07:32:00,108.365,108.387,108.358,108.383,390299996.0
2005-04-15 07:33:00,108.378,108.394,108.367,108.391,190300002.0
2005-04-15 07:34:00,108.39,108.399,108.371,108.393,206499999.0
2005-04-15 07:35:00,108.374,108.404,108.374,108.391,258100002.0
2005-04-15 07:36:00,108.398,108.398,108.379,108.385,294300002.0
2005-04-15 07:37:00,108.402,108.407,108.394,108.401,270699999.0
2005-04-15 07:38:00,108.4,108.409,108.384,108.396,293200001.0
2005-04-15 07:39:00,108.403,108.414,108.384,108.401,272200002.0
2005-04-15 07:40:00,108.405,108.405,108.379,108.393,107599997.0
2005-04-15 07:41:00,108.395,108.408,108.379,108.408,166599998.0
2005-04-15 07:42:00,108.408,108.408,108.366,108.366,177699998.0
2005-04-15 07:43:00,108.38,108.381,108.336,108.355,324999998.0
2005-04-15 07:44:00,108.357,108.374,108.355,108.363,274400002.0
2005-04-15 07:45:00,108.36,108.365,108.345,108.363,194200003.0
2005-04-15 07:46:00,108.358,108.364,108.336,108.358,184499999.0
2005-04-15 07:47:00,108.358,108.361,108.338,108.361,212099993.0
2005-04-15 07:48:00,108.357,108.357,108.326,108.326,251900004.0
2005-04-15 07:49:00,108.337,108.353,108.337,108.35,149000001.0
2005-04-15 07:50:00,108.343,108.355,108.337,108.346,168200002.0
2005-04-15 07:51:00,108.355,108.355,108.333,108.343,283100000.0
2005-04-15 07:52:00,108.348,108.348,108.329,108.342,110200000.0
2005-04-15 07:53:00,108.357,108.357,108.345,108.346,142500000.0
2005-04-15 07:54:00,108.362,108.365,108.347,108.357,151699998.0
2005-04-15 07:55:00,108.358,108.358,108.324,108.33,331000003.0
2005-04-15 07:56:00,108.337,108.337,108.319,108.319,329100001.0
2005-04-15 07:57:00,108.353,108.353,108.323,108.343,227599997.0
2005-04-15 07:58:00,108.357,108.362,108.337,108.344,236599996.0
2005-04-15 07:59:00,108.356,108.364,108.346,108.355,348700003.0
2005-04-15 08:00:00,108.378,108.38,108.364,108.364,263599996.0
2005-04-15 08:01:00,108.378,108.378,108.321,108.346,206400001.0
2005-04-15 08:02:00,108.363,108.363,108.336,108.344,105000002.0
2005-04-15 08:03:00,108.348,108.348,108.327,108.341,139400003.0
2005-04-15 08:04:00,108.36,108.367,108.348,108.349,163600000.0
2005-04-15 08:05:00,108.361,108.361,108.344,108.344,215500002.0
2005-04-15 08:06:00,108.35,108.355,108.334,108.337,216000000.0
2005-04-15 08:07:00,108.342,108.342,108.315,108.326,258000004.0
2005-04-15 08:08:00,108.342,108.349,108.33,108.347,278800002.0
2005-04-15 08:09:00,108.372,108.372,108.346,108.362,226500004.0
2005-04-15 08:10:00,108.361,108.363,108.347,108.357,120500002.0
2005-04-15 08:11:00,108.368,108.391,108.367,108.391,120900000.0
2005-04-15 08:12:00,108.404,108.414,108.392,108.403,320700004.0
2005-04-15 08:13:00,108.432,108.442,108.424,108.442,297899998.0
2005-04-15 08:14:00,108.447,108.447,108.432,108.432,200899998.0
2005-04-15 08:15:00,108.433,108.449,108.429,108.44,239199994.0
2005-04-15 08:16:00,108.46,108.471,108.442,108.447,175899995.0
2005-04-15 08:17:00,108.453,108.468,108.45,108.451,306499994.0
2005-04-15 08:18:00,108.468,108.468,108.442,108.454,260600002.0
2005-04-15 08:19:00,108.457,108.48,108.457,108.472,210499999.0
2005-04-15 08:20:00,108.482,108.513,108.477,108.49,253699996.0
2005-04-15 08:21:00,108.511,108.518,108.508,108.508,195200003.0
2005-04-15 08:22:00,108.502,108.502,108.46,108.461,101399999.0
2005-04-15 08:23:00,108.477,108.479,108.455,108.455,234099997.0
2005-04-15 08:24:00,108.458,108.458,108.438,108.449,289100002.0
2005-04-15 08:25:00,108.44,108.44,108.404,108.409,249500007.0
2005-04-15 08:26:00,108.418,108.427,108.415,108.427,103900001.0
2005-04-15 08:27:00,108.425,108.425,108.39,108.404,163399999.0
2005-04-15 08:28:00,108.409,108.417,108.385,108.385,201599999.0
2005-04-15 08:29:00,108.372,108.386,108.364,108.386,225099999.0
2005-04-15 08:30:00,108.359,108.359,108.339,108.339,23200000.0
2005-04-15 08:31:00,108.311,108.311,108.291,108.298,377799995.0
2005-04-15 08:32:00,108.305,108.305,108.275,108.279,121400003.0
2005-04-15 08:33:00,108.307,108.307,108.281,108.286,221500003.0
2005-04-15 08:34:00,108.305,108.305,108.287,108.288,318299996.0
2005-04-15 08:35:00,108.288,108.291,108.278,108.278,192000001.0
2005-04-15 08:36:00,108.261,108.261,108.229,108.238,167800005.0
2005-04-15 08:37:00,108.249,108.252,108.229,108.229,120799996.0
2005-04-15 08:38:00,108.224,108.224,108.217,108.222,358299998.0
2005-04-15 08:39:00,108.242,108.247,108.233,108.244,226200003.0
2005-04-15 08:40:00,108.256,108.263,108.253,108.257,397199997.0
2005-04-15 08:41:00,108.262,108.262,108.231,108.247,234699999.0
2005-04-15 08:42:00,108.265,108.265,108.246,108.256,135999998.0
2005-04-15 08:43:00,108.267,108.293,108.267,108.288,233700000.0
2005-04-15 08:44:00,108.29,108.308,108.279,108.302,357999999.0
2005-04-15 08:45:00,108.3,108.325,108.3,108.322,507799997.0
2005-04-15 08:46:00,108.325,108.336,108.322,108.332,185900002.0
2005-04-15 08:47:00,108.332,108.334,108.306,108.318,316400005.0
2005-04-15 08:48:00,108.307,108.307,108.272,108.283,156200002.0
2005-04-15 08:49:00,108.275,108.284,108.259,108.268,239499997.0
2005-04-15 08:50:00,108.279,108.286,108.268,108.269,254999998.0
2005-04-15 08:51:00,108.283,108.29,108.257,108.257,178500002.0
2005-04-15 08:52:00,108.259,108.259,108.227,108.232,277600004.0
2005-04-15 08:53:00,108.215,108.236,108.213,108.227,161799997.0
2005-04-15 08:54:00,108.248,108.26,108.236,108.254,390200003.0
2005-04-15 08:55:00,108.243,108.257,108.243,108.248,281100004.0
2005-04-15 08:56:00,108.258,108.284,108.258,108.271,176199997.0
2005-04-15 08:57:00,108.29,108.314,108.29,108.301,214200002.0
2005-04-15 08:58:00,108.295,108.305,108.276,108.278,225999998.0
2005-04-15 08:59:00,108.29,108.296,108.284,108.286,292300001.0
2005-04-15 09:00:00,108.283,108.316,108.279,108.289,227600000.0
2005-04-15 09:01:00,108.301,108.301,108.271,108.271,33000000.0
2005-04-15 09:02:00,108.268,108.268,108.244,108.244,197799996.0
2005-04-15 09:03:00,108.253,108.274,108.25,108.255,347199997.0
2005-04-15 09:04:00,108.266,108.266,108.241,108.249,168199998.0
2005-04-15 09:05:00,108.252,108.262,108.238,108.244,323899993.0
2005-04-15 09:06:00,108.247,108.262,108.247,108.257,143299996.0
2005-04-15 09:07:00,108.272,108.276,108.257,108.257,154200003.0
2005-04-15 09:08:00,108.267,108.271,108.237,108.25,205399996.0
2005-04-15 09:09:00,108.27,108.27,108.247,108.27,248600005.0
2005-04-15 09:10:00,108.274,108.277,108.261,108.261,319899999.0
2005-04-15 09:11:00,108.26,108.26,108.241,108.243,283799993.0
2005-04-15 09:12:00,108.243,108.25,108.219,108.233,279099998.0
2005-04-15 09:13:00,108.242,108.267,108.237,108.261,217500003.0
2005-04-15 09:14:00,108.257,108.257,108.236,108.244,239199999.0
2005-04-15 09:15:00,108.248,108.258,108.232,108.255,211700000.0
2005-04-15 09:16:00,108.259,108.269,108.257,108.257,195799997.0
2005-04-15 09:17:00,108.264,108.275,108.25,108.269,255899998.0
2005-04-15 09:18:00,108.284,108.285,108.241,108.241,156200004.0
2005-04-15 09:19:00,108.247,108.261,108.239,108.246,238099994.0
2005-04-15 09:20:00,108.243,108.267,108.243,108.254,191599999.0
2005-04-15 09:21:00,108.253,108.253,108.207,108.209,180400004.0
2005-04-15 09:22:00,108.212,108.222,108.196,108.211,269299997.0
2005-04-15 09:23:00,108.218,108.219,108.192,108.196,295699997.0
2005-04-15 09:24:00,108.205,108.222,108.201,108.21,464300009.0
2005-04-15 09:25:00,108.225,108.229,108.212,108.218,236000002.0
2005-04-15 09:26:00,108.227,108.227,108.203,108.209,271199998.0
2005-04-15 09:27:00,108.21,108.217,108.195,108.195,165200001.0
2005-04-15 09:28:00,108.201,108.218,108.193,108.212,267199997.0
2005-04-15 09:29:00,108.209,108.217,108.205,108.205,285399997.0
2005-04-15 09:30:00,108.207,108.207,108.19,108.193,235400004.0
2005-04-15 09:31:00,108.198,108.198,108.176,108.176,167700000.0
2005-04-15 09:32:00,108.176,108.187,108.162,108.186,236200002.0
2005-04-15 09:33:00,108.187,108.201,108.175,108.185,224700000.0
2005-04-15 09:34:00,108.192,108.195,108.188,108.195,249600006.0
2005-04-15 09:35:00,108.205,108.229,108.195,108.229,222600001.0
2005-04-15 09:36:00,108.23,108.23,108.203,108.203,325400000.0
2005-04-15 09:37:00,108.21,108.238,108.201,108.237,145100003.0
2005-04-15 09:38:00,108.254,108.254,108.231,108.238,439599994.0
2005-04-15 09:39:00,108.221,108.234,108.216,108.233,283399999.0
2005-04-15 09:40:00,108.247,108.253,108.243,108.247,308400006.0
2005-04-15 09:41:00,108.246,108.246,108.22,108.226,355500000.0
2005-04-15 09:42:00,108.223,108.223,108.189,108.189,185900001.0
2005-04-15 09:43:00,108.21,108.21,108.194,108.206,143199995.0
2005-04-15 09:44:00,108.213,108.213,108.19,108.19,226500001.0
2005-04-15 09:45:00,108.192,108.192,108.175,108.184,162000000.0
2005-04-15 09:46:00,108.187,108.188,108.175,108.181,196799999.0
2005-04-15 09:47:00,108.186,108.186,108.149,108.155,345299998.0
2005-04-15 09:48:00,108.16,108.186,108.157,108.185,319499997.0
2005-04-15 09:49:00,108.174,108.189,108.168,108.17,263399998.0
2005-04-15 09:50:00,108.167,108.175,108.158,108.172,164899999.0
2005-04-15 09:51:00,108.171,108.171,108.146,108.154,123599998.0
2005-04-15 09:52:00,108.173,108.184,108.169,108.184,390600000.0
2005-04-15 09:53:00,108.2,108.205,108.194,108.196,222900000.0
2005-04-15 09:54:00,108.208,108.226,108.204,108.213,323600002.0
2005-04-15 09:55:00,108.245,108.258,108.238,108.24,270699996.0
2005-04-15 09:56:00,108.242,108.242,108.224,108.232,108400000.0
2005-04-15 09:57:00,108.227,108.227,108.203,108.221,195299996.0
2005-04-15 09:58:00,108.237,108.242,108.23,108.232,171800001.0
2005-04-15 09:59:00,108.236,108.256,108.226,108.255,351999994.0
2005-04-15 10:00:00,108.277,108.346,108.277,108.335,343300004.0
2005-04-15 10:01:00,108.362,108.37,108.321,108.322,407199999.0
2005-04-15 10:02:00,108.318,108.324,108.302,108.306,288100001.0
2005-04-15 10:03:00,108.307,108.307,108.27,108.27,216700004.0
2005-04-15 10:04:00,108.276,108.289,108.269,108.286,283800001.0
2005-04-15 10:05:00,108.297,108.321,108.297,108.316,147000000.0
2005-04-15 10:06:00,108.337,108.347,108.324,108.332,212500000.0
2005-04-15 10:07:00,108.337,108.358,108.336,108.337,198900000.0
2005-04-15 10:08:00,108.342,108.344,108.317,108.317,210200001.0
2005-04-15 10:09:00,108.322,108.329,108.315,108.317,380999990.0
2005-04-15 10:10:00,108.328,108.351,108.318,108.345,273599999.0
2005-04-15 10:11:00,108.351,108.364,108.337,108.344,189700000.0
2005-04-15 10:12:00,108.34,108.35,108.329,108.342,314200002.0
2005-04-15 10:13:00,108.325,108.336,108.316,108.322,407199993.0
2005-04-15 10:14:00,108.307,108.321,108.29,108.32,270000003.0
2005-04-15 10:15:00,108.332,108.341,108.314,108.323,345300002.0
2005-04-15 10:16:00,108.34,108.346,108.304,108.338,349700000.0
2005-04-15 10:17:00,108.338,108.343,108.324,108.337,117300003.0
2005-04-15 10:18:00,108.34,108.346,108.32,108.338,291800000.0
2005-04-15 10:19:00,108.336,108.345,108.322,108.325,124800002.0
2005-04-15 10:20:00,108.34,108.353,108.336,108.345,288700006.0
2005-04-15 10:21:00,108.348,108.35,108.338,108.344,313000005.0
2005-04-15 10:22:00,108.353,108.353,108.333,108.346,462299995.0
2005-04-15 10:23:00,108.368,108.37,108.336,108.336,192300003.0
2005-04-15 10:24:00,108.331,108.331,108.309,108.31,90199999.0
2005-04-15 10:25:00,108.322,108.327,108.308,108.323,325600002.0
2005-04-15 10:26:00,108.333,108.345,108.322,108.333,371999999.0
2005-04-15 10:27:00,108.331,108.332,108.331,108.332,61400002.0
2005-04-15 10:28:00,108.317,108.335,108.317,108.335,152400000.0
2005-04-15 10:29:00,108.328,108.356,108.327,108.345,253100000.0
2005-04-15 10:30:00,108.358,108.359,108.329,108.335,274300000.0
2005-04-15 10:31:00,108.358,108.358,108.328,108.334,315300002.0
2005-04-15 10:32:00,108.341,108.342,108.327,108.342,310200000.0
2005-04-15 10:33:00,108.34,108.34,108.326,108.326,84700000.0
2005-04-15 10:34:00,108.337,108.35,108.337,108.342,218100005.0
2005-04-15 10:35:00,108.333,108.333,108.29,108.294,238899995.0
2005-04-15 10:36:00,108.284,108.289,108.271,108.271,141799998.0
2005-04-15 10:37:00,108.277,108.289,108.271,108.274,115400000.0
2005-04-15 10:38:00,108.272,108.272,108.255,108.255,320499994.0
2005-04-15 10:39:00,108.258,108.258,108.238,108.253,284900000.0
2005-04-15 10:40:00,108.267,108.281,108.25,108.261,167100003.0
2005-04-15 10:41:00,108.261,108.28,108.253,108.28,108600002.0
2005-04-15 10:42:00,108.28,108.28,108.265,108.275,222700000.0
2005-04-15 10:43:00,108.278,108.281,108.265,108.267,134699999.0
2005-04-15 10:44:00,108.268,108.279,108.264,108.264,403499992.0
2005-04-15 10:45:00,108.275,108.296,108.267,108.274,303800001.0
2005-04-15 10:46:00,108.265,108.265,108.239,108.239,101999998.0
2005-04-15 10:47:00,108.252,108.252,108.232,108.232,292900004.0
2005-04-15 10:48:00,108.235,108.236,108.224,108.226,168699999.0
2005-04-15 10:49:00,108.238,108.238,108.213,108.223,226500000.0
2005-04-15 10:50:00,108.247,108.247,108.217,108.217,207299999.0
2005-04-15 10:51:00,108.215,108.227,108.207,108.214,287600001.0
2005-04-15 10:52:00,108.217,108.217,108.194,108.195,189800000.0
2005-04-15 10:53:00,108.198,108.215,108.178,108.197,445799996.0
2005-04-15 10:54:00,108.18,108.183,108.163,108.168,224100004.0
2005-04-15 10:55:00,108.167,108.182,108.162,108.176,269699996.0
2005-04-15 10:56:00,108.172,108.188,108.166,108.166,330100002.0
2005-04-15 10:57:00,108.18,108.198,108.18,108.194,219400003.0
2005-04-15 10:58:00,108.207,108.213,108.191,108.193,216900001.0
2005-04-15 10:59:00,108.187,108.189,108.139,108.139,330200001.0
2005-04-15 11:00:00,108.138,108.139,108.105,108.129,181000002.0
2005-04-15 11:01:00,108.16,108.16,108.139,108.139,257500000.0
2005-04-15 11:02:00,108.148,108.148,108.117,108.132,249999998.0
2005-04-15 11:03:00,108.12,108.135,108.113,108.133,240900000.0
2005-04-15 11:04:00,108.131,108.147,108.131,108.133,232399999.0
2005-04-15 11:05:00,108.133,108.146,108.12,108.12,253900006.0
2005-04-15 11:06:00,108.136,108.148,108.127,108.127,335800005.0
2005-04-15 11:07:00,108.128,108.128,108.123,108.127,42999999.0
2005-04-15 11:08:00,108.123,108.137,108.122,108.127,215800002.0
2005-04-15 11:09:00,108.141,108.141,108.12,108.122,242599999.0
2005-04-15 11:10:00,108.143,108.155,108.134,108.155,413300002.0
2005-04-15 11:11:00,108.178,108.18,108.157,108.163,261900000.0
2005-04-15 11:12:00,108.173,108.182,108.163,108.175,385900000.0
2005-04-15 11:13:00,108.163,108.164,108.122,108.127,222100001.0
2005-04-15 11:14:00,108.158,108.158,108.131,108.145,325599999.0
2005-04-15 11:15:00,108.148,108.148,108.129,108.148,154499996.0
2005-04-15 11:16:00,108.15,108.164,108.138,108.152,325800002.0
2005-04-15 11:17:00,108.153,108.198,108.153,108.196,227099996.0
2005-04-15 11:18:00,108.201,108.201,108.172,108.179,321399997.0
2005-04-15 11:19:00,108.171,108.185,108.16,108.173,229900008.0
2005-04-15 11:20:00,108.181,108.181,108.155,108.155,271300001.0
2005-04-15 11:21:00,108.146,108.178,108.146,108.169,284099997.0
2005-04-15 11:22:00,108.185,108.189,108.159,108.169,337899999.0
2005-04-15 11:23:00,108.178,108.178,108.158,108.158,119899998.0
2005-04-15 11:24:00,108.171,108.197,108.171,108.189,193300003.0
2005-04-15 11:25:00,108.19,108.236,108.19,108.236,280999998.0
2005-04-15 11:26:00,108.225,108.238,108.214,108.216,137099997.0
2005-04-15 11:27:00,108.234,108.234,108.211,108.222,148400004.0
2005-04-15 11:28:00,108.228,108.228,108.204,108.204,294700004.0
2005-04-15 11:29:00,108.223,108.226,108.186,108.186,152899999.0
2005-04-15 11:30:00,108.203,108.209,108.173,108.188,135599998.0
2005-04-15 11:31:00,108.2,108.215,108.196,108.215,283999995.0
2005-04-15 11:32:00,108.21,108.214,108.188,108.202,288699998.0
2005-04-15 11:33:00,108.214,108.214,108.189,108.195,243400002.0
2005-04-15 11:34:00,108.218,108.218,108.204,108.212,172999998.0
2005-04-15 11:35:00,108.198,108.209,108.198,108.207,239000008.0
2005-04-15 11:36:00,108.207,108.243,108.207,108.239,215600000.0
2005-04-15 11:37:00,108.23,108.231,108.193,108.195,201700002.0
2005-04-15 11:38:00,108.21,108.214,108.195,108.213,326200003.0
2005-04-15 11:39:00,108.213,108.238,108.206,108.238,262900003.0
2005-04-15 11:40:00,108.25,108.265,108.23,108.244,325700009.0
2005-04-15 11:41:00,108.242,108.27,108.24,108.27,188799999.0
2005-04-15 11:42:00,108.278,108.289,108.264,108.273,198700001.0
2005-04-15 11:43:00,108.281,108.297,108.269,108.281,123100001.0
2005-04-15 11:44:00,108.277,108.3,108.277,108.289,214099999.0
2005-04-15 11:45:00,108.279,108.296,108.271,108.274,334400000.0
2005-04-15 11:46:00,108.283,108.289,108.255,108.26,280099999.0
2005-04-15 11:47:00,108.288,108.29,108.28,108.29,50299999.0
2005-04-15 11:48:00,108.271,108.299,108.263,108.274,317899999.0
2005-04-15 11:49:00,108.287,108.287,108.263,108.263,225200004.0
2005-04-15 11:50:00,108.277,108.277,108.256,108.258,265300000.0
2005-04-15 11:51:00,108.253,108.265,108.25,108.256,269099992.0
2005-04-15 11:52:00,108.25,108.277,108.243,108.267,292100007.0
2005-04-15 11:53:00,108.275,108.298,108.261,108.298,248000000.0
2005-04-15 11:54:00,108.278,108.289,108.262,108.277,306400002.0
2005-04-15 11:55:00,108.274,108.285,108.264,108.27,198099999.0
2005-04-15 11:56:00,108.278,108.291,108.273,108.273,154500002.0
2005-04-15 11:57:00,108.277,108.291,108.263,108.275,270200001.0
2005-04-15 11:58:00,108.28,108.297,108.278,108.297,269399995.0
2005-04-15 11:59:00,108.282,108.282,108.26,108.26,169799997.0
2005-04-15 12:00:00,108.266,108.275,108.26,108.264,282999998.0
2005-04-15 12:01:00,108.268,108.268,108.198,108.198,248400003.0
2005-04-15 12:02:00,108.235,108.24,108.211,108.229,278599999.0
2005-04-15 12:03:00,108.25,108.25,108.21,108.21,291600004.0
2005-04-15 12:04:00,108.228,108.235,108.214,108.227,236899999.0
2005-04-15 12:05:00,108.223,108.241,108.215,108.227,265699999.0
2005-04-15 12:06:00,108.222,108.222,108.194,108.208,235599995.0
2005-04-15 12:07:00,108.22,108.225,108.207,108.213,218799997.0
2005-04-15 12:08:00,108.213,108.224,108.207,108.218,381199999.0
2005-04-15 12:09:00,108.205,108.228,108.19,108.22,254500001.0
2005-04-15 12:10:00,108.227,108.252,108.222,108.232,273800003.0
2005-04-15 12:11:00,108.241,108.241,108.223,108.23,217299999.0
2005-04-15 12:12:00,108.25,108.25,108.216,108.231,200900007.0
2005-04-15 12:13:00,108.23,108.23,108.215,108.222,338799999.0
2005-04-15 12:14:00,108.222,108.222,108.191,108.198,310000004.0
2005-04-15 12:15:00,108.19,108.2,108.183,108.183,241700004.0
2005-04-15 12:16:00,108.17,108.194,108.17,108.172,248300000.0
2005-04-15 12:17:00,108.178,108.198,108.178,108.195,287799998.0
2005-04-15 12:18:00,108.212,108.216,108.193,108.195,98899998.0
2005-04-15 12:19:00,108.195,108.223,108.194,108.207,258000001.0
2005-04-15 12:20:00,108.207,108.213,108.189,108.189,216899999.0
2005-04-15 12:21:00,108.193,108.202,108.188,108.198,147800001.0
2005-04-15 12:22:00,108.205,108.212,108.17,108.19,182199998.0
2005-04-15 12:23:00,108.19,108.19,108.151,108.164,328599994.0
2005-04-15 12:24:00,108.198,108.201,108.173,108.195,126800000.0
2005-04-15 12:25:00,108.203,108.214,108.187,108.203,212700000.0
2005-04-15 12:26:00,108.21,108.228,108.205,108.209,257600001.0
2005-04-15 12:27:00,108.207,108.207,108.184,108.19,235600000.0
2005-04-15 12:28:00,108.203,108.203,108.178,108.188,187000002.0
2005-04-15 12:29:00,108.207,108.208,108.195,108.198,58599999.0
2005-04-15 12:30:00,108.201,108.21,108.188,108.196,210399998.0
2005-04-15 12:31:00,108.197,108.203,108.193,108.203,162900001.0
2005-04-15 12:32:00,108.217,108.217,108.193,108.193,192300004.0
2005-04-15 12:33:00,108.213,108.219,108.191,108.197,193400001.0
2005-04-15 12:34:00,108.203,108.21,108.202,108.202,190900003.0
2005-04-15 12:35:00,108.2,108.222,108.195,108.21,332400001.0
2005-04-15 12:36:00,108.216,108.238,108.216,108.233,154899998.0
2005-04-15 12:37:00,108.245,108.253,108.232,108.248,302899998.0
2005-04-15 12:38:00,108.255,108.255,108.247,108.248,254899995.0
2005-04-15 12:39:00,108.257,108.259,108.226,108.229,165200000.0
2005-04-15 12:40:00,108.224,108.236,108.214,108.215,185499999.0
2005-04-15 12:41:00,108.235,108.24,108.221,108.221,334900002.0
2005-04-15 12:42:00,108.225,108.233,108.209,108.228,239599997.0
2005-04-15 12:43:00,108.218,108.218,108.213,108.213,120500001.0
2005-04-15 12:44:00,108.206,108.225,108.194,108.203,270599996.0
2005-04-15 12:45:00,108.22,108.23,108.215,108.218,272100004.0
2005-04-15 12:46:00,108.23,108.234,108.217,108.221,188900001.0
2005-04-15 12:47:00,108.21,108.225,108.196,108.203,442800003.0
2005-04-15 12:48:00,108.207,108.221,108.202,108.207,303699998.0
2005-04-15 12:49:00,108.225,108.232,108.214,108.214,195399996.0
2005-04-15 12:50:00,108.237,108.251,108.219,108.23,199800001.0
2005-04-15 12:51:00,108.235,108.244,108.217,108.242,361000001.0
2005-04-15 12:52:00,108.23,108.244,108.222,108.237,372500002.0
2005-04-15 12:53:00,108.237,108.251,108.222,108.232,191699998.0
2005-04-15 12:54:00,108.235,108.248,108.218,108.235,166800000.0
2005-04-15 12:55:00,108.228,108.235,108.213,108.235,328800001.0
2005-04-15 12:56:00,108.242,108.249,108.23,108.23,282999995.0
2005-04-15 12:57:00,108.236,108.237,108.201,108.201,230300000.0
2005-04-15 12:58:00,108.21,108.225,108.187,108.192,437899994.0
2005-04-15 12:59:00,108.198,108.232,108.189,108.225,417999999.0
2005-04-15 13:00:00,108.258,108.259,108.226,108.24,226200003.0
2005-04-15 13:01:00,108.236,108.259,108.236,108.242,367400002.0
2005-04-15 13:02:00,108.252,108.253,108.252,108.253,16800000.0
2005-04-15 13:03:00,108.247,108.251,108.23,108.241,263299998.0
2005-04-15 13:04:00,108.25,108.259,108.235,108.24,212799995.0
2005-04-15 13:05:00,108.24,108.245,108.237,108.24,329900004.0
2005-04-15 13:06:00,108.242,108.245,108.24,108.24,142199998.0
2005-04-15 13:07:00,108.258,108.259,108.229,108.232,313400000.0
2005-04-15 13:08:00,108.247,108.247,108.221,108.232,278499999.0
2005-04-15 13:09:00,108.231,108.259,108.231,108.248,185300001.0
2005-04-15 13:10:00,108.258,108.259,108.232,108.241,270399996.0
2005-04-15 13:11:00,108.243,108.249,108.212,108.234,351400001.0
2005-04-15 13:12:00,108.238,108.238,108.203,108.218,216999997.0
2005-04-15 13:13:00,108.215,108.225,108.202,108.217,389500003.0
2005-04-15 13:14:00,108.216,108.235,108.216,108.23,288999998.0
2005-04-15 13:15:00,108.223,108.243,108.216,108.238,237700002.0
2005-04-15 13:16:00,108.245,108.252,108.226,108.245,288999998.0
2005-04-15 13:17:00,108.238,108.238,108.21,108.218,98300002.0
2005-04-15 13:18:00,108.214,108.226,108.21,108.21,205600003.0
2005-04-15 13:19:00,108.2,108.215,108.193,108.193,316499996.0
2005-04-15 13:20:00,108.186,108.198,108.185,108.19,285800000.0
2005-04-15 13:21:00,108.203,108.203,108.176,108.178,190000001.0
2005-04-15 13:22:00,108.187,108.195,108.164,108.165,205500002.0
2005-04-15 13:23:00,108.165,108.175,108.16,108.17,159400000.0
2005-04-15 13:24:00,108.166,108.166,108.119,108.119,192799997.0
2005-04-15 13:25:00,108.127,108.133,108.115,108.12,269299995.0
2005-04-15 13:26:00,108.123,108.13,108.112,108.112,170599999.0
2005-04-15 13:27:00,108.13,108.141,108.122,108.124,343000002.0
2005-04-15 13:28:00,108.137,108.137,108.129,108.129,62000002.0
2005-04-15 13:29:00,108.13,108.156,108.13,108.145,269899997.0
2005-04-15 13:30:00,108.14,108.147,108.112,108.112,257800002.0
2005-04-15 13:31:00,108.138,108.143,108.124,108.128,93800000.0
2005-04-15 13:32:00,108.141,108.141,108.098,108.106,178500003.0
2005-04-15 13:33:00,108.117,108.118,108.099,108.104,283699991.0
2005-04-15 13:34:00,108.097,108.111,108.094,108.102,260400003.0
2005-04-15 13:35:00,108.125,108.143,108.112,108.118,305299994.0
2005-04-15 13:36:00,108.132,108.142,108.108,108.116,231900003.0
2005-04-15 13:37:00,108.108,108.135,108.108,108.127,437800001.0
2005-04-15 13:38:00,108.105,108.133,108.096,108.117,283999997.0
2005-04-15 13:39:00,108.127,108.127,108.099,108.099,147400002.0
2005-04-15 13:40:00,108.092,108.1,108.041,108.041,217400003.0
2005-04-15 13:41:00,108.028,108.037,108.009,108.009,309800006.0
2005-04-15 13:42:00,108.013,108.023,108.011,108.02,319599999.0
2005-04-15 13:43:00,108.045,108.057,108.033,108.053,313699999.0
2005-04-15 13:44:00,108.07,108.07,108.044,108.044,410699998.0
2005-04-15 13:45:00,108.063,108.063,108.031,108.031,320499995.0
2005-04-15 13:46:00,108.031,108.046,107.998,107.998,145900002.0
2005-04-15 13:47:00,108.026,108.042,108.006,108.006,240800000.0
2005-04-15 13:48:00,108.001,108.025,107.993,108.018,318200000.0
2005-04-15 13:49:00,108.037,108.038,107.988,107.988,236999998.0
2005-04-15 13:50:00,107.989,108.007,107.962,107.962,184100002.0
2005-04-15 13:51:00,107.973,107.991,107.946,107.952,184599999.0
2005-04-15 13:52:00,107.965,107.995,107.962,107.99,351199995.0
2005-04-15 13:53:00,108.012,108.034,108.012,108.022,164899996.0
2005-04-15 13:54:00,108.033,108.05,108.026,108.04,342699997.0
2005-04-15 13:55:00,108.043,108.051,108.038,108.05,205600003.0
2005-04-15 13:56:00,108.031,108.041,108.012,108.019,276000005.0
2005-04-15 13:57:00,108.02,108.025,108.007,108.009,246299999.0
2005-04-15 13:58:00,108.023,108.025,108.013,108.023,325700001.0
2005-04-15 13:59:00,108.026,108.03,107.982,107.982,174900000.0
2005-04-15 14:00:00,107.985,108.01,107.985,108.01,325499996.0
2005-04-15 14:01:00,108.014,108.023,107.994,108.01,142900001.0
2005-04-15 14:02:00,108.003,108.022,107.99,108.001,85600000.0
2005-04-15 14:03:00,108.014,108.025,107.991,107.991,207300001.0
2005-04-15 14:04:00,108.015,108.019,107.993,107.998,280400004.0
2005-04-15 14:05:00,107.987,108.005,107.987,107.997,254100003.0
2005-04-15 14:06:00,108.018,108.023,108.009,108.014,172299998.0
2005-04-15 14:07:00,108.02,108.046,108.015,108.028,274200005.0
2005-04-15 14:08:00,108.024,108.051,108.024,108.045,151100002.0
2005-04-15 14:09:00,108.05,108.06,108.031,108.041,294300003.0
2005-04-15 14:10:00,108.062,108.071,108.054,108.066,248600000.0
2005-04-15 14:11:00,108.061,108.061,108.042,108.047,132299997.0
2005-04-15 14:12:00,108.048,108.06,108.044,108.047,347600008.0
2005-04-15 14:13:00,108.05,108.054,108.041,108.054,259199998.0
2005-04-15 14:14:00,108.07,108.07,108.045,108.057,277699998.0
2005-04-15 14:15:00,108.075,108.088,108.046,108.046,362000001.0
2005-04-15 14:16:00,108.038,108.056,108.038,108.042,195100002.0
2005-04-15 14:17:00,108.037,108.046,108.03,108.044,243600001.0
2005-04-15 14:18:00,108.037,108.083,108.037,108.08,377900008.0
2005-04-15 14:19:00,108.087,108.087,108.054,108.054,102800002.0
2005-04-15 14:20:00,108.055,108.065,108.045,108.045,270499999.0
2005-04-15 14:21:00,108.03,108.046,108.02,108.039,250499998.0
2005-04-15 14:22:00,108.028,108.064,108.028,108.052,233400001.0
2005-04-15 14:23:00,108.08,108.085,108.07,108.081,382899999.0
2005-04-15 14:24:00,108.082,108.097,108.075,108.077,316299994.0
2005-04-15 14:25:00,108.075,108.085,108.056,108.056,136399999.0
2005-04-15 14:26:00,108.07,108.093,108.054,108.054,258000001.0
2005-04-15 14:27:00,108.059,108.068,108.037,108.037,148700000.0
2005-04-15 14:28:00,108.039,108.094,108.037,108.06,367699996.0
2005-04-15 14:29:00,108.068,108.075,108.05,108.056,179499999.0
2005-04-15 14:30:00,108.055,108.083,107.999,107.999,313199999.0
2005-04-15 14:31:00,107.978,107.978,107.948,107.952,268599993.0
2005-04-15 14:32:00,107.985,107.998,107.968,107.998,412200002.0
2005-04-15 14:33:00,107.97,107.979,107.939,107.939,103800000.0
2005-04-15 14:34:00,107.97,107.986,107.934,107.979,241600003.0
2005-04-15 14:35:00,108.003,108.03,107.995,108.008,336899997.0
2005-04-15 14:36:00,107.989,108.022,107.989,108.017,244899999.0
2005-04-15 14:37:00,108.023,108.023,107.997,108.002,120600003.0
2005-04-15 14:38:00,108.01,108.01,107.992,107.995,315399989.0
2005-04-15 14:39:00,108.005,108.005,107.938,107.938,198499995.0
2005-04-15 14:40:00,107.97,107.975,107.909,107.916,361700000.0
2005-04-15 14:41:00,107.95,107.95,107.921,107.932,173999999.0
2005-04-15 14:42:00,107.928,107.999,107.928,107.995,225600000.0
2005-04-15 14:43:00,107.96,107.98,107.923,107.98,307500001.0
2005-04-15 14:44:00,107.99,107.995,107.963,107.971,293500004.0
2005-04-15 14:45:00,107.962,107.965,107.924,107.924,166700004.0
2005-04-15 14:46:00,107.941,107.941,107.918,107.921,175300003.0
2005-04-15 14:47:00,107.92,107.961,107.916,107.94,280800004.0
2005-04-15 14:48:00,107.945,107.961,107.935,107.961,423499999.0
2005-04-15 14:49:00,107.959,107.969,107.936,107.936,174400001.0
2005-04-15 14:50:00,107.955,107.964,107.925,107.925,128999999.0
2005-04-15 14:51:00,107.925,107.934,107.898,107.899,126400001.0
2005-04-15 14:52:00,107.912,107.925,107.912,107.923,116700004.0
2005-04-15 14:53:00,107.923,107.938,107.914,107.915,248000006.0
2005-04-15 14:54:00,107.923,107.93,107.913,107.923,254899995.0
2005-04-15 14:55:00,107.915,107.918,107.894,107.914,178999996.0
2005-04-15 14:56:00,107.915,107.932,107.902,107.926,166199997.0
2005-04-15 14:57:00,107.939,107.942,107.917,107.917,325800001.0
2005-04-15 14:58:00,107.969,107.969,107.951,107.958,329200001.0
2005-04-15 14:59:00,107.99,107.991,107.885,107.894,412300006.0
2005-04-15 15:00:00,108.022,108.074,107.951,108.03,201400004.0
2005-04-15 15:01:00,108.088,108.088,108.024,108.032,109300002.0
2005-04-15 15:02:00,108.043,108.138,108.035,108.137,340800003.0
2005-04-15 15:03:00,108.137,108.147,108.113,108.126,189300001.0
2005-04-15 15:04:00,108.072,108.072,108.042,108.045,224199998.0
2005-04-15 15:05:00,108.045,108.11,108.041,108.11,188199995.0
2005-04-15 15:06:00,108.103,108.122,108.082,108.082,174899999.0
2005-04-15 15:07:00,108.071,108.143,108.071,108.138,208699995.0
2005-04-15 15:08:00,108.13,108.13,108.091,108.094,259799999.0
2005-04-15 15:09:00,108.115,108.122,108.085,108.093,328599998.0
2005-04-15 15:10:00,108.12,108.123,108.108,108.121,127500002.0
2005-04-15 15:11:00,108.13,108.136,108.118,108.125,171699996.0
2005-04-15 15:12:00,108.115,108.125,108.105,108.119,185999998.0
2005-04-15 15:13:00,108.119,108.146,108.119,108.132,319199996.0
2005-04-15 15:14:00,108.113,108.122,108.094,108.094,198699999.0
2005-04-15 15:15:00,108.105,108.125,108.095,108.098,240300004.0
2005-04-15 15:16:00,108.085,108.144,108.078,108.144,318700004.0
2005-04-15 15:17:00,108.105,108.144,108.105,108.144,317200007.0
2005-04-15 15:18:00,108.138,108.148,108.122,108.133,128900001.0
2005-04-15 15:19:00,108.156,108.156,108.103,108.118,273199998.0
2005-04-15 15:20:00,108.089,108.127,108.089,108.115,426299996.0
2005-04-15 15:21:00,108.115,108.115,108.07,108.083,303900004.0
2005-04-15 15:22:00,108.07,108.07,108.062,108.062,304099998.0
2005-04-15 15:23:00,108.03,108.047,108.014,108.014,356999999.0
2005-04-15 15:24:00,108.034,108.053,108.024,108.046,209600002.0
2005-04-15 15:25:00,108.046,108.064,108.041,108.047,375200004.0
2005-04-15 15:26:00,108.068,108.069,108.033,108.034,254300001.0
2005-04-15 15:27:00,108.05,108.052,108.031,108.041,256799998.0
2005-04-15 15:28:00,108.03,108.03,107.987,107.993,227399998.0
2005-04-15 15:29:00,108.005,108.005,107.959,107.959,165400001.0
2005-04-15 15:30:00,107.962,107.978,107.962,107.963,163999996.0
2005-04-15 15:31:00,107.978,107.979,107.95,107.961,352700000.0
2005-04-15 15:32:00,107.96,107.96,107.91,107.92,133100000.0
2005-04-15 15:33:00,107.913,107.921,107.906,107.921,133100000.0
2005-04-15 15:34:00,107.903,107.903,107.887,107.898,234400005.0
2005-04-15 15:35:00,107.822,107.836,107.822,107.826,179000000.0
2005-04-15 15:36:00,107.815,107.848,107.798,107.848,268599997.0
2005-04-15 15:37:00,107.87,107.87,107.841,107.865,195300004.0
2005-04-15 15:38:00,107.887,107.903,107.887,107.892,193400002.0
2005-04-15 15:39:00,107.898,107.898,107.863,107.876,186199995.0
2005-04-15 15:40:00,107.876,107.879,107.846,107.86,347400000.0
2005-04-15 15:41:00,107.853,107.877,107.844,107.871,238899998.0
2005-04-15 15:42:00,107.861,107.873,107.857,107.867,304800000.0
2005-04-15 15:43:00,107.873,107.882,107.863,107.88,214700003.0
2005-04-15 15:44:00,107.895,107.902,107.89,107.89,220200002.0
2005-04-15 15:45:00,107.855,107.855,107.775,107.778,177100002.0
2005-04-15 15:46:00,107.844,107.844,107.703,107.718,322500003.0
2005-04-15 15:47:00,107.865,107.886,107.757,107.768,260699999.0
2005-04-15 15:48:00,107.87,107.95,107.833,107.948,456500000.0
2005-04-15 15:49:00,107.968,108.005,107.968,108.005,238600001.0
2005-04-15 15:50:00,108.033,108.037,108.008,108.037,427500002.0
2005-04-15 15:51:00,108.044,108.056,108.023,108.056,256299996.0
2005-04-15 15:52:00,108.028,108.046,108.017,108.046,192299999.0
2005-04-15 15:53:00,108.045,108.053,108.007,108.009,180900001.0
2005-04-15 15:54:00,108.01,108.038,108.01,108.038,231799996.0
2005-04-15 15:55:00,108.012,108.034,108.012,108.023,249600004.0
2005-04-15 15:56:00,107.982,108.026,107.982,108.019,322900000.0
2005-04-15 15:57:00,108.007,108.007,107.985,107.995,153799999.0
2005-04-15 15:58:00,107.992,107.992,107.972,107.977,300900000.0
2005-04-15 15:59:00,107.982,107.986,107.958,107.964,236200000.0
2005-04-15 16:00:00,107.992,107.992,107.847,107.882,191499999.0
2005-04-15 16:01:00,107.895,107.934,107.895,107.934,121699996.0
2005-04-15 16:02:00,107.93,107.937,107.905,107.937,171600002.0
2005-04-15 16:03:00,107.93,107.957,107.93,107.956,250699999.0
2005-04-15 16:04:00,107.913,107.931,107.893,107.893,235699999.0
2005-04-15 16:05:00,107.878,107.912,107.869,107.912,236700005.0
2005-04-15 16:06:00,107.917,107.917,107.875,107.884,158100002.0
2005-04-15 16:07:00,107.89,107.908,107.883,107.887,310699997.0
2005-04-15 16:08:00,107.91,107.932,107.91,107.928,126500002.0
2005-04-15 16:09:00,107.93,107.935,107.914,107.914,176000001.0
2005-04-15 16:10:00,107.92,107.92,107.888,107.893,318899992.0
2005-04-15 16:11:00,107.902,107.91,107.849,107.855,240900002.0
2005-04-15 16:12:00,107.838,107.838,107.796,107.797,33000000.0
2005-04-15 16:13:00,107.803,107.864,107.8,107.831,169299999.0
2005-04-15 16:14:00,107.83,107.847,107.822,107.827,229300005.0
2005-04-15 16:15:00,107.82,107.857,107.82,107.857,231500000.0
2005-04-15 16:16:00,107.84,107.877,107.84,107.875,317700002.0
2005-04-15 16:17:00,107.836,107.851,107.827,107.84,181600004.0
2005-04-15 16:18:00,107.829,107.841,107.823,107.824,118199999.0
2005-04-15 16:19:00,107.84,107.84,107.794,107.795,247800000.0
2005-04-15 16:20:00,107.773,107.789,107.754,107.774,248599997.0
2005-04-15 16:21:00,107.725,107.735,107.68,107.68,186000001.0
2005-04-15 16:22:00,107.644,107.692,107.622,107.692,114800000.0
2005-04-15 16:23:00,107.69,107.759,107.69,107.759,273199996.0
2005-04-15 16:24:00,107.77,107.799,107.769,107.799,172300001.0
2005-04-15 16:25:00,107.802,107.828,107.796,107.821,224700003.0
2005-04-15 16:26:00,107.792,107.792,107.765,107.775,162199999.0
2005-04-15 16:27:00,107.767,107.784,107.729,107.78,373999999.0
2005-04-15 16:28:00,107.773,107.78,107.74,107.747,204800003.0
2005-04-15 16:29:00,107.709,107.709,107.636,107.636,81699998.0
2005-04-15 16:30:00,107.648,107.682,107.617,107.682,298599994.0
2005-04-15 16:31:00,107.682,107.718,107.682,107.714,201599997.0
2005-04-15 16:32:00,107.693,107.712,107.69,107.694,221799997.0
2005-04-15 16:33:00,107.681,107.704,107.672,107.704,160200000.0
2005-04-15 16:34:00,107.7,107.733,107.697,107.731,169000004.0
2005-04-15 16:35:00,107.708,107.714,107.699,107.701,201300004.0
2005-04-15 16:36:00,107.71,107.731,107.706,107.731,237699995.0
2005-04-15 16:37:00,107.723,107.734,107.714,107.714,233000001.0
2005-04-15 16:38:00,107.72,107.725,107.713,107.721,254799994.0
2005-04-15 16:39:00,107.701,107.72,107.684,107.688,368499999.0
2005-04-15 16:40:00,107.678,107.702,107.677,107.69,256100002.0
2005-04-15 16:41:00,107.675,107.675,107.635,107.66,113799999.0
2005-04-15 16:42:00,107.648,107.651,107.632,107.643,269200003.0
2005-04-15 16:43:00,107.625,107.639,107.625,107.633,252900000.0
2005-04-15 16:44:00,107.605,107.635,107.605,107.632,224400000.0
2005-04-15 16:45:00,107.63,107.633,107.612,107.629,388000002.0
2005-04-15 16:46:00,107.63,107.63,107.607,107.618,133599998.0
2005-04-15 16:47:00,107.611,107.621,107.591,107.621,243700001.0
2005-04-15 16:48:00,107.603,107.621,107.595,107.618,198500001.0
2005-04-15 16:49:00,107.595,107.603,107.548,107.558,282399998.0
2005-04-15 16:50:00,107.553,107.553,107.536,107.536,113899999.0
2005-04-15 16:51:00,107.535,107.535,107.488,107.524,315100002.0
2005-04-15 16:52:00,107.537,107.554,107.535,107.554,190500005.0
2005-04-15 16:53:00,107.548,107.553,107.537,107.553,207599995.0
2005-04-15 16:54:00,107.56,107.586,107.552,107.586,341500003.0
2005-04-15 16:55:00,107.56,107.564,107.545,107.548,203500001.0
2005-04-15 16:56:00,107.533,107.533,107.502,107.514,218000000.0
2005-04-15 16:57:00,107.502,107.506,107.489,107.491,284599995.0
2005-04-15 16:58:00,107.498,107.515,107.49,107.515,369400005.0
2005-04-15 16:59:00,107.509,107.514,107.474,107.497,327400008.0
2005-04-15 17:00:00,107.517,107.567,107.517,107.564,266199999.0
2005-04-15 17:01:00,107.56,107.585,107.551,107.554,312699999.0
2005-04-15 17:02:00,107.55,107.558,107.543,107.544,310800003.0
2005-04-15 17:03:00,107.553,107.559,107.533,107.547,118100001.0
2005-04-15 17:04:00,107.555,107.575,107.55,107.563,396500006.0
2005-04-15 17:05:00,107.555,107.563,107.524,107.539,466200009.0
2005-04-15 17:06:00,107.54,107.546,107.531,107.539,207600005.0
2005-04-15 17:07:00,107.54,107.544,107.52,107.529,222599998.0
2005-04-15 17:08:00,107.528,107.548,107.526,107.536,342700000.0
2005-04-15 17:09:00,107.529,107.55,107.529,107.532,313000000.0
2005-04-15 17:10:00,107.536,107.536,107.493,107.521,409000004.0
2005-04-15 17:11:00,107.493,107.501,107.484,107.501,227299995.0
2005-04-15 17:12:00,107.506,107.515,107.5,107.503,265000006.0
2005-04-15 17:13:00,107.499,107.519,107.499,107.507,255700001.0
2005-04-15 17:14:00,107.485,107.485,107.457,107.466,250000002.0
2005-04-15 17:15:00,107.448,107.498,107.447,107.498,249400002.0
2005-04-15 17:16:00,107.512,107.528,107.5,107.502,191900000.0
2005-04-15 17:17:00,107.5,107.505,107.486,107.5,170600001.0
2005-04-15 17:18:00,107.496,107.518,107.496,107.518,186499998.0
2005-04-15 17:19:00,107.503,107.523,107.494,107.497,235100004.0
2005-04-15 17:20:00,107.52,107.552,107.514,107.542,112500000.0
2005-04-15 17:21:00,107.537,107.554,107.53,107.536,175199998.0
2005-04-15 17:22:00,107.542,107.569,107.538,107.565,318100000.0
2005-04-15 17:23:00,107.527,107.553,107.527,107.548,183800001.0
2005-04-15 17:24:00,107.545,107.558,107.54,107.554,198500001.0
2005-04-15 17:25:00,107.566,107.566,107.539,107.551,97900001.0
2005-04-15 17:26:00,107.53,107.53,107.497,107.511,108400000.0
2005-04-15 17:27:00,107.494,107.509,107.493,107.502,263299998.0
2005-04-15 17:28:00,107.51,107.546,107.499,107.546,290999997.0
2005-04-15 17:29:00,107.554,107.614,107.554,107.606,347899997.0
2005-04-15 17:30:00,107.587,107.587,107.558,107.587,188000002.0
2005-04-15 17:31:00,107.586,107.607,107.586,107.601,292100003.0
2005-04-15 17:32:00,107.576,107.597,107.542,107.597,212399999.0
2005-04-15 17:33:00,107.587,107.589,107.576,107.585,273100001.0
2005-04-15 17:34:00,107.564,107.595,107.548,107.595,182600000.0
2005-04-15 17:35:00,107.577,107.594,107.57,107.59,70800001.0
2005-04-15 17:36:00,107.593,107.612,107.592,107.612,262499998.0
2005-04-15 17:37:00,107.608,107.608,107.568,107.582,179499999.0
2005-04-15 17:38:00,107.593,107.599,107.586,107.595,375799996.0
2005-04-15 17:39:00,107.583,107.612,107.58,107.612,221200002.0
2005-04-15 17:40:00,107.612,107.614,107.596,107.609,205600003.0
2005-04-15 17:41:00,107.594,107.619,107.594,107.608,330800002.0
2005-04-15 17:42:00,107.608,107.608,107.554,107.593,303100005.0
2005-04-15 17:43:00,107.592,107.6,107.568,107.574,133800001.0
2005-04-15 17:44:00,107.59,107.618,107.572,107.618,198500003.0
2005-04-15 17:45:00,107.626,107.638,107.626,107.629,249099998.0
2005-04-15 17:46:00,107.638,107.642,107.622,107.633,305700002.0
2005-04-15 17:47:00,107.618,107.645,107.618,107.638,281400000.0
2005-04-15 17:48:00,107.631,107.646,107.614,107.629,375299999.0
2005-04-15 17:49:00,107.645,107.656,107.637,107.637,174300002.0
2005-04-15 17:50:00,107.643,107.65,107.593,107.593,370099999.0
2005-04-15 17:51:00,107.634,107.634,107.597,107.597,390300008.0
2005-04-15 17:52:00,107.614,107.617,107.606,107.613,232500005.0
2005-04-15 17:53:00,107.62,107.622,107.6,107.602,209000007.0
2005-04-15 17:54:00,107.613,107.63,107.609,107.626,129999998.0
2005-04-15 17:55:00,107.593,107.607,107.578,107.607,220000002.0
2005-04-15 17:56:00,107.593,107.611,107.586,107.606,321500002.0
2005-04-15 17:57:00,107.595,107.603,107.581,107.603,182800001.0
2005-04-15 17:58:00,107.595,107.649,107.592,107.617,201500003.0
2005-04-15 17:59:00,107.612,107.651,107.611,107.639,374700006.0
2005-04-15 18:00:00,107.624,107.64,107.618,107.64,221999997.0
2005-04-15 18:01:00,107.66,107.66,107.65,107.66,1633699999.0
2005-04-15 18:02:00,107.65,107.65,107.64,107.65,1633699999.0
2005-04-15 18:03:00,107.66,107.66,107.65,107.65,1633699999.0
2005-04-15 18:04:00,107.66,107.66,107.65,107.66,1633699999.0
2005-04-15 18:05:00,107.67,107.71,107.66,107.71,1633699999.0
2005-04-15 18:06:00,107.7,107.72,107.69,107.71,1633699999.0
2005-04-15 18:07:00,107.72,107.75,107.72,107.72,1633699999.0
2005-04-15 18:08:00,107.71,107.71,107.71,107.71,1633699999.0
2005-04-15 18:09:00,107.7,107.7,107.67,107.68,1633699999.0
2005-04-15 18:10:00,107.69,107.7,107.69,107.69,1633699999.0
2005-04-15 18:11:00,107.677,107.683,107.671,107.683,1633699999.0
2005-04-15 18:12:00,107.68,107.699,107.675,107.693,1965300000.0
2005-04-15 18:14:00,107.7,107.72,107.7,107.72,2134699998.0
2005-04-15 18:15:00,107.71,107.72,107.71,107.72,2134699998.0
2005-04-15 18:16:00,107.71,107.72,107.71,107.72,2134699998.0
2005-04-15 18:17:00,107.699,107.718,107.695,107.714,2134699998.0
2005-04-15 18:19:00,107.697,107.699,107.661,107.681,2123200014.0
2005-04-15 18:20:00,107.68,107.7,107.67,107.67,1737400003.0
2005-04-15 18:21:00,107.68,107.68,107.66,107.66,1737400003.0
2005-04-15 18:22:00,107.67,107.67,107.65,107.65,1737400003.0
2005-04-15 18:23:00,107.64,107.66,107.62,107.65,1737400003.0
2005-04-15 18:24:00,107.66,107.72,107.66,107.72,1737400003.0
2005-04-15 18:25:00,107.71,107.72,107.71,107.72,1737400003.0
2005-04-15 18:27:00,107.733,107.737,107.694,107.725,1737400003.0
2005-04-15 18:28:00,107.74,107.74,107.72,107.72,1935599997.0
2005-04-15 18:29:00,107.74,107.76,107.74,107.74,1935599997.0
2005-04-15 18:30:00,107.741,107.759,107.723,107.741,1935599997.0
2005-04-15 18:32:00,107.77,107.77,107.75,107.76,1931400003.0
2005-04-15 18:33:00,107.75,107.75,107.72,107.72,1931400003.0
2005-04-15 18:34:00,107.74,107.74,107.72,107.72,1931400003.0
2005-04-15 18:35:00,107.74,107.75,107.72,107.75,1931400003.0
2005-04-15 18:36:00,107.725,107.725,107.705,107.715,1931400003.0
2005-04-15 18:37:00,107.71,107.729,107.689,107.719,1297199982.0
2005-04-15 18:38:00,107.715,107.738,107.706,107.715,1058500009.0
2005-04-15 18:39:00,107.719,107.725,107.698,107.701,902600000.0
2005-04-15 18:40:00,107.69,107.69,107.661,107.673,1523499989.0
2005-04-15 18:41:00,107.686,107.71,107.668,107.7,1667699997.0
2005-04-15 18:42:00,107.673,107.706,107.654,107.704,2074700022.0
2005-04-15 18:43:00,107.71,107.716,107.705,107.705,1100300008.0
2005-04-15 18:44:00,107.675,107.716,107.675,107.698,779200002.0
2005-04-15 18:45:00,107.706,107.712,107.684,107.698,1875700001.0
2005-04-15 18:46:00,107.7,107.714,107.697,107.705,1411899997.0
2005-04-15 18:47:00,107.705,107.713,107.682,107.712,558200004.0
2005-04-15 18:48:00,107.714,107.724,107.708,107.72,1069900010.0
2005-04-15 18:49:00,107.725,107.734,107.719,107.722,1343299987.0
2005-04-15 18:50:00,107.724,107.724,107.669,107.69,1788699982.0
2005-04-15 18:51:00,107.681,107.715,107.681,107.709,1481599989.0
2005-04-15 18:52:00,107.726,107.732,107.706,107.713,1496699996.0
2005-04-15 18:53:00,107.712,107.718,107.698,107.71,1678400018.0
2005-04-15 18:54:00,107.713,107.726,107.706,107.721,1674800001.0
2005-04-15 18:55:00,107.716,107.724,107.702,107.702,2017199996.0
2005-04-15 18:56:00,107.687,107.698,107.669,107.669,293200004.0
2005-04-15 18:57:00,107.683,107.686,107.657,107.664,829199993.0
2005-04-15 18:58:00,107.675,107.683,107.666,107.666,1393099999.0
2005-04-15 18:59:00,107.671,107.671,107.66,107.664,1336100004.0
2005-04-15 19:00:00,107.673,107.678,107.659,107.659,856299995.0
2005-04-15 19:01:00,107.673,107.705,107.666,107.705,825800000.0
2005-04-15 19:02:00,107.705,107.737,107.694,107.737,790400010.0
2005-04-15 19:03:00,107.755,107.779,107.749,107.772,1538299993.0
2005-04-15 19:04:00,107.765,107.775,107.744,107.765,1042000010.0
2005-04-15 19:05:00,107.766,107.787,107.754,107.787,818399989.0
2005-04-15 19:06:00,107.782,107.787,107.774,107.786,1264399986.0
2005-04-15 19:07:00,107.79,107.8,107.79,107.8,1551000004.0
2005-04-15 19:08:00,107.769,107.784,107.761,107.778,1551000004.0
2005-04-15 19:09:00,107.77,107.803,107.761,107.781,767900001.0
2005-04-15 19:10:00,107.763,107.797,107.758,107.79,604200005.0
2005-04-15 19:11:00,107.765,107.783,107.756,107.76,839800009.0
2005-04-15 19:12:00,107.767,107.779,107.741,107.753,1010499998.0
2005-04-15 19:13:00,107.751,107.772,107.745,107.768,713200008.0
2005-04-15 19:14:00,107.757,107.767,107.755,107.765,684800003.0
2005-04-15 19:15:00,107.762,107.782,107.752,107.77,1894000008.0
2005-04-15 19:16:00,107.764,107.773,107.753,107.757,922699997.0
2005-04-15 19:17:00,107.766,107.774,107.751,107.765,1035400004.0
2005-04-15 19:18:00,107.757,107.773,107.731,107.742,1002799997.0
2005-04-15 19:19:00,107.76,107.775,107.748,107.76,1617599998.0
2005-04-15 19:20:00,107.759,107.763,107.747,107.751,922400008.0
2005-04-15 19:21:00,107.754,107.754,107.718,107.732,1733100003.0
2005-04-15 19:22:00,107.752,107.768,107.745,107.768,761699998.0
2005-04-15 19:24:00,107.766,107.78,107.745,107.756,1344000010.0
2005-04-15 19:25:00,107.755,107.789,107.754,107.762,1683699998.0
2005-04-15 19:26:00,107.78,107.8,107.78,107.8,1613699996.0
2005-04-15 19:27:00,107.762,107.773,107.758,107.773,1613699996.0
2005-04-15 19:28:00,107.759,107.791,107.75,107.771,1393899999.0
2005-04-15 19:29:00,107.776,107.786,107.759,107.777,640400003.0
2005-04-15 19:30:00,107.791,107.796,107.753,107.757,689000002.0
2005-04-15 19:31:00,107.772,107.779,107.748,107.748,1396900000.0
2005-04-15 19:32:00,107.762,107.787,107.758,107.767,1479599988.0
2005-04-15 19:33:00,107.777,107.799,107.76,107.777,952599994.0
2005-04-15 19:34:00,107.782,107.789,107.752,107.783,1376800011.0
2005-04-15 19:35:00,107.781,107.79,107.769,107.785,868699997.0
2005-04-15 19:36:00,107.772,107.799,107.755,107.785,486700003.0
2005-04-15 19:37:00,107.788,107.805,107.78,107.789,434100007.0
2005-04-15 19:38:00,107.801,107.817,107.773,107.798,874900002.0
2005-04-15 19:39:00,107.787,107.792,107.773,107.792,1364300003.0
2005-04-15 19:40:00,107.794,107.799,107.779,107.799,907999996.0
2005-04-15 19:41:00,107.8,107.818,107.784,107.804,1270200003.0
2005-04-15 19:42:00,107.8,107.825,107.786,107.8,816000007.0
2005-04-15 19:43:00,107.804,107.804,107.793,107.8,544899996.0
2005-04-15 19:44:00,107.802,107.82,107.802,107.815,972800013.0
2005-04-15 19:45:00,107.814,107.821,107.796,107.814,656999998.0
2005-04-15 19:46:00,107.805,107.836,107.785,107.785,1136899998.0
2005-04-15 19:47:00,107.796,107.797,107.774,107.776,687400005.0
2005-04-15 19:48:00,107.768,107.781,107.761,107.762,1519500004.0
2005-04-15 19:49:00,107.769,107.799,107.753,107.781,606399999.0
2005-04-15 19:50:00,107.786,107.794,107.766,107.794,969200007.0
2005-04-15 19:51:00,107.785,107.789,107.763,107.765,757499993.0
2005-04-15 19:52:00,107.776,107.791,107.776,107.782,1016699989.0
2005-04-15 19:53:00,107.777,107.788,107.762,107.765,1156700003.0
2005-04-15 19:54:00,107.773,107.781,107.758,107.765,1419700002.0
2005-04-15 19:55:00,107.755,107.767,107.736,107.756,522399995.0
2005-04-15 19:56:00,107.762,107.762,107.738,107.754,656999999.0
2005-04-15 19:57:00,107.743,107.775,107.728,107.757,640000000.0
2005-04-15 19:58:00,107.762,107.772,107.749,107.753,1254900010.0
2005-04-15 19:59:00,107.756,107.767,107.751,107.757,888000001.0
2005-04-15 20:00:00,107.76,107.765,107.751,107.751,269499999.0
2005-04-15 20:01:00,107.749,107.759,107.726,107.739,742500009.0
2005-04-15 20:02:00,107.722,107.746,107.714,107.744,1141099998.0
2005-04-15 20:03:00,107.745,107.766,107.734,107.746,797600005.0
2005-04-15 20:04:00,107.735,107.758,107.723,107.753,735699996.0
2005-04-15 20:05:00,107.74,107.753,107.739,107.753,1008799989.0
2005-04-15 20:06:00,107.745,107.769,107.733,107.755,1753999999.0
2005-04-15 20:07:00,107.742,107.77,107.738,107.747,728000001.0
2005-04-15 20:08:00,107.759,107.77,107.737,107.763,905599997.0
2005-04-15 20:09:00,107.746,107.769,107.721,107.75,740099998.0
2005-04-15 20:10:00,107.719,107.766,107.71,107.746,801199994.0
2005-04-15 20:11:00,107.75,107.771,107.742,107.771,1640400010.0
2005-04-15 20:13:00,107.742,107.777,107.742,107.767,1050399992.0
2005-04-15 20:14:00,107.759,107.768,107.735,107.758,1072599997.0
2005-04-15 20:15:00,107.753,107.76,107.726,107.732,1507600005.0
2005-04-15 20:16:00,107.72,107.739,107.72,107.733,1037599995.0
2005-04-15 20:17:00,107.717,107.739,107.705,107.705,590399993.0
2005-04-15 20:18:00,107.697,107.719,107.693,107.719,205899998.0
2005-04-15 20:19:00,107.713,107.713,107.705,107.713,1000799997.0
2005-04-15 20:20:00,107.71,107.739,107.696,107.725,809400009.0
2005-04-15 20:21:00,107.718,107.731,107.709,107.711,1093500006.0
2005-04-15 20:22:00,107.712,107.741,107.704,107.727,1370599997.0
2005-04-15 20:23:00,107.705,107.712,107.695,107.698,982400015.0
2005-04-15 20:24:00,107.696,107.715,107.674,107.697,788600000.0
2005-04-15 20:25:00,107.703,107.703,107.69,107.69,960899996.0
2005-04-15 20:26:00,107.684,107.696,107.659,107.667,919799999.0
2005-04-15 20:27:00,107.678,107.702,107.671,107.685,1321899994.0
2005-04-15 20:28:00,107.675,107.686,107.661,107.677,2134199996.0
2005-04-15 20:29:00,107.71,107.71,107.7,107.7,1904000007.0
2005-04-15 20:30:00,107.71,107.71,107.71,107.71,1904000007.0
2005-04-15 20:31:00,107.7,107.7,107.664,107.666,1904000007.0
2005-04-15 20:32:00,107.7,107.72,107.7,107.72,673000004.0
2005-04-15 20:33:00,107.716,107.728,107.691,107.697,673000004.0
2005-04-15 20:34:00,107.712,107.73,107.702,107.73,385400002.0
2005-04-15 20:35:00,107.73,107.754,107.704,107.709,601399993.0
2005-04-15 20:36:00,107.75,107.764,107.724,107.728,377399995.0
2005-04-15 20:37:00,107.737,107.747,107.72,107.734,335499998.0
2005-04-15 20:38:00,107.752,107.758,107.707,107.725,1316799998.0
2005-04-15 20:39:00,107.724,107.737,107.708,107.726,1101299992.0
2005-04-15 20:40:00,107.77,107.77,107.75,107.76,1004900000.0
2005-04-15 20:41:00,107.745,107.759,107.735,107.746,1004900000.0
2005-04-15 20:42:00,107.721,107.745,107.713,107.729,1103399998.0
2005-04-15 20:43:00,107.723,107.76,107.723,107.728,1756600000.0
2005-04-15 20:44:00,107.725,107.741,107.714,107.741,1510200004.0
2005-04-15 20:45:00,107.733,107.734,107.713,107.728,1325299995.0
2005-04-15 20:46:00,107.719,107.73,107.706,107.718,1670799995.0
2005-04-15 20:47:00,107.711,107.711,107.676,107.685,1686700005.0
2005-04-15 20:48:00,107.703,107.705,107.668,107.686,1324000002.0
2005-04-15 20:49:00,107.682,107.701,107.676,107.687,1115500012.0
2005-04-15 20:50:00,107.663,107.698,107.657,107.688,1576999993.0
2005-04-15 20:51:00,107.7,107.72,107.692,107.713,847800004.0
2005-04-15 20:52:00,107.705,107.705,107.703,107.705,207799996.0
2005-04-15 20:53:00,107.705,107.719,107.682,107.697,1346399994.0
2005-04-15 20:54:00,107.696,107.721,107.691,107.699,488799996.0
2005-04-15 20:55:00,107.715,107.717,107.684,107.692,1733199999.0
2005-04-15 20:56:00,107.702,107.703,107.685,107.703,524400004.0
2005-04-15 20:57:00,107.69,107.739,107.679,107.725,1396699992.0
2005-04-15 20:58:00,107.75,107.75,107.72,107.74,2047900000.0
2005-04-15 20:59:00,107.71,107.72,107.71,107.72,2047900000.0
2005-04-15 21:00:00,107.742,107.764,107.73,107.745,2047900000.0
2005-04-15 21:01:00,107.753,107.754,107.717,107.749,1288200016.0
2005-04-15 21:02:00,107.741,107.745,107.727,107.745,677599997.0
2005-04-15 21:03:00,107.75,107.76,107.741,107.75,1302999998.0
2005-04-15 21:04:00,107.752,107.775,107.727,107.739,411099997.0
2005-04-15 21:05:00,107.726,107.775,107.721,107.773,675199997.0
2005-04-15 21:06:00,107.768,107.768,107.737,107.749,714399999.0
2005-04-15 21:07:00,107.755,107.781,107.752,107.781,1361099988.0
2005-04-15 21:08:00,107.782,107.796,107.746,107.757,557100004.0
2005-04-15 21:09:00,107.752,107.768,107.733,107.741,320699995.0
2005-04-15 21:10:00,107.767,107.785,107.754,107.769,503999990.0
2005-04-15 21:11:00,107.787,107.789,107.768,107.782,235300003.0
2005-04-15 21:12:00,107.756,107.79,107.748,107.771,426300009.0
2005-04-15 21:13:00,107.765,107.777,107.754,107.76,741099997.0
2005-04-15 21:14:00,107.762,107.767,107.742,107.742,1496100019.0
2005-04-15 21:15:00,107.755,107.784,107.755,107.77,1573099998.0
2005-04-15 21:16:00,107.768,107.775,107.74,107.773,877199993.0
2005-04-15 21:17:00,107.773,107.782,107.764,107.776,1658700004.0
2005-04-15 21:18:00,107.792,107.792,107.766,107.769,1258099993.0
2005-04-15 21:19:00,107.78,107.802,107.77,107.777,1354900003.0
2005-04-15 21:20:00,107.783,107.789,107.751,107.767,1425100004.0
2005-04-15 21:21:00,107.772,107.772,107.757,107.767,1370900004.0
2005-04-15 21:22:00,107.78,107.79,107.768,107.774,1722199992.0
2005-04-15 21:23:00,107.783,107.804,107.764,107.772,1082800000.0
2005-04-15 21:24:00,107.778,107.787,107.755,107.755,1533899999.0
2005-04-15 21:25:00,107.755,107.792,107.752,107.767,1685599997.0
2005-04-15 21:26:00,107.758,107.767,107.741,107.75,1038199994.0
2005-04-15 21:27:00,107.747,107.769,107.736,107.769,1048899999.0
2005-04-15 21:28:00,107.755,107.755,107.715,107.731,303700007.0
2005-04-15 21:29:00,107.737,107.773,107.719,107.742,716599993.0
2005-04-15 21:30:00,107.755,107.755,107.724,107.74,832300005.0
2005-04-15 21:31:00,107.73,107.767,107.725,107.766,206300000.0
2005-04-15 21:32:00,107.745,107.759,107.731,107.745,755900003.0
2005-04-15 21:33:00,107.746,107.773,107.718,107.744,466800008.0
2005-04-15 21:34:00,107.725,107.749,107.719,107.733,596399991.0
2005-04-15 21:35:00,107.718,107.738,107.718,107.721,346200005.0
2005-04-15 21:36:00,107.745,107.745,107.711,107.712,512200006.0
2005-04-15 21:37:00,107.723,107.755,107.723,107.741,619799996.0
2005-04-15 21:38:00,107.742,107.745,107.73,107.736,236300001.0
2005-04-15 21:39:00,107.757,107.764,107.723,107.747,523599997.0
2005-04-15 21:40:00,107.73,107.746,107.704,107.729,520000000.0
2005-04-15 21:41:00,107.726,107.753,107.721,107.738,613299998.0
2005-04-15 21:42:00,107.731,107.753,107.728,107.737,1123499993.0
2005-04-15 21:43:00,107.733,107.752,107.724,107.748,475599999.0
2005-04-15 21:44:00,107.765,107.765,107.721,107.741,1553899999.0
2005-04-15 21:45:00,107.753,107.753,107.719,107.743,505999999.0
2005-04-15 21:46:00,107.743,107.753,107.723,107.747,1136700003.0
2005-04-15 21:47:00,107.728,107.738,107.711,107.72,581599999.0
2005-04-15 21:48:00,107.713,107.725,107.707,107.707,894999995.0
2005-04-15 21:49:00,107.714,107.722,107.695,107.722,489700007.0
2005-04-15 21:50:00,107.729,107.74,107.706,107.71,253699997.0
2005-04-15 21:51:00,107.722,107.73,107.711,107.718,568399999.0
2005-04-15 21:52:00,107.722,107.74,107.722,107.737,168299998.0
2005-04-15 21:53:00,107.728,107.749,107.72,107.72,424400004.0
2005-04-15 21:54:00,107.731,107.737,107.708,107.732,630399994.0
2005-04-15 21:55:00,107.74,107.756,107.732,107.756,215599999.0
2005-04-15 21:56:00,107.753,107.756,107.712,107.738,451500000.0
2005-04-15 21:57:00,107.748,107.748,107.734,107.745,273099998.0
2005-04-15 21:58:00,107.75,107.759,107.725,107.743,356800001.0
2005-04-15 21:59:00,107.756,107.768,107.742,107.749,606700003.0
2005-04-15 22:00:00,107.736,107.764,107.714,107.725,994800000.0
2005-04-15 22:01:00,107.741,107.753,107.718,107.753,912899995.0
2005-04-15 22:02:00,107.732,107.743,107.728,107.74,834200008.0
2005-04-15 22:03:00,107.753,107.759,107.732,107.732,285599995.0
2005-04-15 22:04:00,107.74,107.75,107.732,107.732,615699996.0
2005-04-15 22:05:00,107.755,107.76,107.741,107.741,206099995.0
2005-04-15 22:06:00,107.727,107.727,107.721,107.721,192099998.0
2005-04-15 22:07:00,107.73,107.744,107.715,107.73,252699997.0
2005-04-15 22:08:00,107.743,107.752,107.727,107.727,117600000.0
2005-04-15 22:09:00,107.75,107.756,107.728,107.728,194800001.0
2005-04-15 22:10:00,107.722,107.728,107.712,107.726,398899999.0
2005-04-15 22:11:00,107.74,107.75,107.71,107.725,357000005.0
2005-04-15 22:12:00,107.733,107.733,107.715,107.718,96000002.0
2005-04-15 22:13:00,107.721,107.73,107.706,107.711,461899998.0
2005-04-15 22:14:00,107.731,107.731,107.702,107.712,387999999.0
2005-04-15 22:15:00,107.721,107.732,107.719,107.732,222599996.0
2005-04-15 22:16:00,107.73,107.733,107.693,107.717,681999992.0
2005-04-15 22:17:00,107.722,107.729,107.715,107.718,261899999.0
2005-04-15 22:18:00,107.729,107.737,107.714,107.715,589300005.0
2005-04-15 22:19:00,107.714,107.756,107.714,107.729,306200003.0
2005-04-15 22:20:00,107.73,107.73,107.718,107.722,213800001.0
2005-04-15 22:21:00,107.731,107.734,107.72,107.728,232199993.0
2005-04-15 22:22:00,107.732,107.754,107.722,107.722,249700003.0
2005-04-15 22:23:00,107.733,107.743,107.729,107.743,119400001.0
2005-04-15 22:24:00,107.753,107.767,107.746,107.757,464200000.0
2005-04-15 22:25:00,107.758,107.776,107.744,107.775,361200000.0
2005-04-15 22:26:00,107.747,107.761,107.731,107.74,315899997.0
2005-04-15 22:27:00,107.737,107.761,107.728,107.746,759800009.0
2005-04-15 22:28:00,107.74,107.747,107.727,107.736,225900002.0
2005-04-15 22:29:00,107.737,107.752,107.735,107.744,304400002.0
2005-04-15 22:30:00,107.726,107.739,107.72,107.737,165300004.0
2005-04-15 22:31:00,107.725,107.725,107.714,107.718,220899998.0
2005-04-15 22:32:00,107.74,107.743,107.709,107.718,325300000.0
2005-04-15 22:33:00,107.728,107.74,107.708,107.726,613399997.0
2005-04-15 22:34:00,107.726,107.749,107.726,107.733,1165500001.0
2005-04-15 22:35:00,107.733,107.748,107.726,107.732,428800000.0
2005-04-15 22:36:00,107.732,107.745,107.723,107.732,964599999.0
2005-04-15 22:37:00,107.718,107.719,107.7,107.709,298500005.0
2005-04-15 22:38:00,107.709,107.739,107.707,107.719,176400005.0
2005-04-15 22:39:00,107.722,107.735,107.691,107.691,239300003.0
2005-04-15 22:40:00,107.725,107.731,107.698,107.719,715700002.0
2005-04-15 22:41:00,107.725,107.735,107.72,107.728,203800004.0
2005-04-15 22:42:00,107.725,107.725,107.687,107.687,271400004.0
2005-04-15 22:43:00,107.706,107.725,107.69,107.693,248000001.0
2005-04-15 22:44:00,107.688,107.718,107.686,107.711,196600003.0
2005-04-15 22:45:00,107.708,107.731,107.693,107.709,372299999.0
2005-04-15 22:46:00,107.723,107.729,107.701,107.716,570500000.0
2005-04-15 22:47:00,107.722,107.722,107.707,107.707,254799997.0
2005-04-15 22:48:00,107.717,107.721,107.686,107.689,277600003.0
2005-04-15 22:49:00,107.708,107.71,107.692,107.703,314600002.0
2005-04-15 22:50:00,107.686,107.718,107.682,107.692,472000007.0
2005-04-15 22:51:00,107.709,107.716,107.688,107.688,287900000.0
2005-04-15 22:52:00,107.72,107.73,107.672,107.675,116199998.0
2005-04-15 22:53:00,107.684,107.705,107.672,107.672,343000002.0
2005-04-15 22:54:00,107.677,107.706,107.677,107.706,204299998.0
2005-04-15 22:55:00,107.714,107.746,107.676,107.702,333599996.0
2005-04-15 22:56:00,107.725,107.728,107.693,107.718,267699996.0
2005-04-15 22:57:00,107.725,107.777,107.713,107.773,467600003.0
2005-04-15 22:58:00,107.756,107.763,107.737,107.763,241199997.0
2005-04-15 22:59:00,107.762,107.78,107.737,107.761,434900003.0
2005-04-17 23:00:00,107.73,107.73,107.614,107.624,234399999.0
2005-04-17 23:01:00,107.617,107.631,107.599,107.599,349399999.0
2005-04-17 23:02:00,107.605,107.62,107.605,107.617,272000004.0
2005-04-17 23:03:00,107.62,107.62,107.597,107.597,246199995.0
2005-04-17 23:04:00,107.605,107.607,107.597,107.597,164200001.0
2005-04-17 23:05:00,107.625,107.625,107.613,107.622,85600001.0
2005-04-17 23:06:00,107.63,107.647,107.613,107.617,222700000.0
2005-04-17 23:07:00,107.63,107.659,107.629,107.629,85200001.0
2005-04-17 23:08:00,107.637,107.647,107.615,107.627,316699997.0
2005-04-17 23:09:00,107.621,107.631,107.621,107.623,242300001.0
2005-04-17 23:10:00,107.616,107.646,107.616,107.64,367200001.0
2005-04-17 23:11:00,107.63,107.644,107.624,107.634,205000001.0
2005-04-17 23:12:00,107.637,107.643,107.621,107.621,239599997.0
2005-04-17 23:13:00,107.634,107.643,107.634,107.638,200700000.0
2005-04-17 23:14:00,107.639,107.648,107.637,107.64,277499998.0
2005-04-17 23:15:00,107.628,107.647,107.625,107.64,249199996.0
2005-04-17 23:16:00,107.629,107.638,107.626,107.626,112400000.0
2005-04-17 23:18:00,107.633,107.645,107.622,107.632,185100005.0
2005-04-17 23:19:00,107.631,107.631,107.621,107.621,260700003.0
2005-04-17 23:21:00,107.618,107.63,107.618,107.629,186699997.0
2005-04-17 23:22:00,107.635,107.635,107.616,107.63,112299999.0
2005-04-17 23:23:00,107.618,107.631,107.605,107.618,243999999.0
2005-04-17 23:24:00,107.637,107.637,107.604,107.609,255699996.0
2005-04-17 23:25:00,107.623,107.637,107.62,107.637,166600001.0
2005-04-17 23:26:00,107.636,107.639,107.625,107.636,345300000.0
2005-04-17 23:27:00,107.627,107.635,107.605,107.614,210399995.0
2005-04-17 23:28:00,107.612,107.633,107.603,107.619,316699996.0
2005-04-17 23:29:00,107.628,107.631,107.615,107.627,348300000.0
2005-04-17 23:30:00,107.626,107.637,107.612,107.635,281300003.0
2005-04-17 23:31:00,107.623,107.633,107.616,107.633,364400001.0
2005-04-17 23:32:00,107.64,107.649,107.625,107.64,124100001.0
2005-04-17 23:33:00,107.638,107.638,107.617,107.634,115200000.0
2005-04-17 23:34:00,107.635,107.635,107.615,107.635,191100002.0
2005-04-17 23:35:00,107.623,107.637,107.623,107.627,389000001.0
2005-04-17 23:36:00,107.621,107.629,107.618,107.629,258399997.0
2005-04-17 23:37:00,107.632,107.637,107.625,107.628,363000001.0
2005-04-17 23:38:00,107.618,107.635,107.615,107.622,266400004.0
2005-04-17 23:39:00,107.635,107.64,107.617,107.62,295700004.0
2005-04-17 23:40:00,107.625,107.632,107.623,107.626,349299999.0
2005-04-17 23:41:00,107.651,107.653,107.623,107.633,193899996.0
2005-04-17 23:42:00,107.642,107.644,107.62,107.631,261600000.0
2005-04-17 23:43:00,107.624,107.638,107.624,107.637,186600001.0
2005-04-17 23:44:00,107.634,107.649,107.634,107.639,385099997.0
2005-04-17 23:45:00,107.658,107.66,107.636,107.636,151799999.0
2005-04-17 23:46:00,107.637,107.645,107.635,107.64,222200003.0
2005-04-17 23:47:00,107.632,107.632,107.622,107.632,239999997.0
2005-04-17 23:48:00,107.639,107.652,107.639,107.646,160200002.0
2005-04-17 23:49:00,107.641,107.641,107.622,107.622,169700003.0
2005-04-17 23:50:00,107.635,107.651,107.617,107.639,195400005.0
2005-04-17 23:51:00,107.65,107.654,107.622,107.643,252200000.0
2005-04-17 23:52:00,107.638,107.638,107.616,107.616,188800002.0
2005-04-17 23:53:00,107.628,107.629,107.615,107.629,422800002.0
2005-04-17 23:54:00,107.638,107.638,107.615,107.625,239400006.0
2005-04-17 23:55:00,107.62,107.64,107.605,107.626,298799996.0
2005-04-17 23:56:00,107.62,107.62,107.598,107.607,280099997.0
2005-04-17 23:57:00,107.606,107.615,107.6,107.603,238099999.0
2005-04-17 23:58:00,107.62,107.625,107.607,107.621,249299999.0
2005-04-17 23:59:00,107.612,107.628,107.61,107.616,263100005.0
2005-04-18 00:00:00,107.622,107.629,107.614,107.618,217600002.0
2005-04-18 00:01:00,107.608,107.634,107.603,107.624,278899999.0
2005-04-18 00:02:00,107.587,107.612,107.587,107.608,239099998.0
2005-04-18 00:03:00,107.62,107.626,107.607,107.608,200999995.0
2005-04-18 00:04:00,107.615,107.62,107.591,107.6,211999994.0
2005-04-18 00:05:00,107.618,107.618,107.576,107.592,147000001.0
2005-04-18 00:06:00,107.588,107.609,107.576,107.606,278700002.0
2005-04-18 00:07:00,107.588,107.592,107.574,107.58,308300001.0
2005-04-18 00:08:00,107.567,107.569,107.517,107.524,97100000.0
2005-04-18 00:09:00,107.554,107.567,107.543,107.562,387800000.0
2005-04-18 00:10:00,107.56,107.563,107.552,107.559,228400002.0
2005-04-18 00:11:00,107.567,107.572,107.543,107.572,386299998.0
2005-04-18 00:12:00,107.568,107.585,107.564,107.582,202500003.0
2005-04-18 00:13:00,107.595,107.599,107.57,107.575,234600002.0
2005-04-18 00:14:00,107.596,107.596,107.575,107.58,278599999.0
2005-04-18 00:15:00,107.598,107.598,107.575,107.584,145100002.0
2005-04-18 00:16:00,107.578,107.594,107.57,107.593,131500002.0
2005-04-18 00:17:00,107.604,107.62,107.592,107.595,261799999.0
2005-04-18 00:18:00,107.609,107.609,107.58,107.581,285600006.0
2005-04-18 00:19:00,107.588,107.621,107.587,107.605,390299998.0
2005-04-18 00:20:00,107.615,107.626,107.602,107.626,111199998.0
2005-04-18 00:21:00,107.613,107.642,107.606,107.636,186400001.0
2005-04-18 00:22:00,107.633,107.645,107.62,107.631,178100002.0
2005-04-18 00:23:00,107.648,107.648,107.619,107.628,186899999.0
2005-04-18 00:24:00,107.634,107.647,107.61,107.618,203199997.0
2005-04-18 00:25:00,107.625,107.625,107.605,107.62,237400001.0
2005-04-18 00:26:00,107.619,107.619,107.595,107.604,380800005.0
2005-04-18 00:27:00,107.62,107.633,107.607,107.612,385599999.0
2005-04-18 00:28:00,107.6,107.616,107.6,107.608,167099997.0
2005-04-18 00:29:00,107.643,107.67,107.633,107.67,194699995.0
2005-04-18 00:30:00,107.673,107.688,107.666,107.687,159700003.0
2005-04-18 00:31:00,107.681,107.681,107.665,107.681,276499999.0
2005-04-18 00:32:00,107.663,107.681,107.66,107.68,225400003.0
2005-04-18 00:33:00,107.672,107.68,107.661,107.68,183899999.0
2005-04-18 00:34:00,107.666,107.694,107.655,107.688,257600000.0
2005-04-18 00:35:00,107.685,107.689,107.652,107.652,297700000.0
2005-04-18 00:36:00,107.655,107.655,107.6,107.6,312100006.0
2005-04-18 00:37:00,107.622,107.653,107.622,107.643,354100011.0
2005-04-18 00:38:00,107.645,107.669,107.635,107.663,219699998.0
2005-04-18 00:39:00,107.662,107.669,107.646,107.669,195600003.0
2005-04-18 00:40:00,107.658,107.668,107.649,107.664,177600000.0
2005-04-18 00:41:00,107.688,107.689,107.66,107.669,317899998.0
2005-04-18 00:42:00,107.683,107.689,107.673,107.682,246699998.0
2005-04-18 00:43:00,107.685,107.696,107.665,107.665,382900004.0
2005-04-18 00:44:00,107.679,107.681,107.658,107.658,207700002.0
2005-04-18 00:45:00,107.665,107.682,107.665,107.674,196200002.0
2005-04-18 00:46:00,107.68,107.68,107.663,107.669,166699998.0
2005-04-18 00:47:00,107.678,107.685,107.664,107.667,391299996.0
2005-04-18 00:48:00,107.667,107.681,107.644,107.644,185200000.0
2005-04-18 00:49:00,107.674,107.691,107.661,107.661,208099998.0
2005-04-18 00:50:00,107.678,107.686,107.644,107.644,205499999.0
2005-04-18 00:51:00,107.653,107.672,107.648,107.668,290099999.0
2005-04-18 00:52:00,107.672,107.687,107.662,107.677,348399994.0
2005-04-18 00:53:00,107.67,107.68,107.643,107.68,380300004.0
2005-04-18 00:54:00,107.683,107.683,107.674,107.683,202600001.0
2005-04-18 00:55:00,107.69,107.692,107.671,107.692,298800005.0
2005-04-18 00:56:00,107.671,107.685,107.653,107.653,166700002.0
2005-04-18 00:57:00,107.667,107.673,107.645,107.648,265099999.0
2005-04-18 00:58:00,107.654,107.664,107.64,107.653,363599998.0
2005-04-18 00:59:00,107.66,107.661,107.639,107.649,194100002.0
2005-04-18 01:00:00,107.659,107.667,107.641,107.641,161600002.0
2005-04-18 01:01:00,107.665,107.665,107.655,107.662,189600005.0
2005-04-18 01:02:00,107.653,107.672,107.64,107.67,223000000.0
2005-04-18 01:03:00,107.653,107.677,107.639,107.676,162100002.0
2005-04-18 01:04:00,107.668,107.675,107.652,107.673,248800002.0
2005-04-18 01:05:00,107.66,107.67,107.656,107.659,411199995.0
2005-04-18 01:06:00,107.676,107.68,107.664,107.668,193699997.0
2005-04-18 01:07:00,107.663,107.663,107.648,107.662,278699997.0
2005-04-18 01:08:00,107.652,107.659,107.627,107.636,193900001.0
2005-04-18 01:09:00,107.64,107.654,107.632,107.644,252200002.0
2005-04-18 01:10:00,107.64,107.654,107.635,107.64,403900007.0
2005-04-18 01:11:00,107.625,107.638,107.618,107.637,196699999.0
2005-04-18 01:12:00,107.62,107.63,107.608,107.62,124900003.0
2005-04-18 01:13:00,107.607,107.63,107.599,107.601,338999996.0
2005-04-18 01:14:00,107.634,107.643,107.613,107.617,224200001.0
2005-04-18 01:15:00,107.628,107.63,107.599,107.607,236200000.0
2005-04-18 01:16:00,107.6,107.6,107.568,107.598,151799999.0
2005-04-18 01:17:00,107.6,107.6,107.567,107.582,332600000.0
2005-04-18 01:18:00,107.584,107.584,107.562,107.572,132599999.0
2005-04-18 01:19:00,107.57,107.575,107.557,107.575,168800000.0
2005-04-18 01:20:00,107.576,107.576,107.522,107.522,196400000.0
2005-04-18 01:21:00,107.54,107.544,107.539,107.544,273900001.0
2005-04-18 01:22:00,107.526,107.539,107.524,107.53,377399998.0
2005-04-18 01:23:00,107.535,107.551,107.535,107.545,413200008.0
2005-04-18 01:24:00,107.535,107.554,107.528,107.545,233300002.0
2005-04-18 01:25:00,107.547,107.549,107.528,107.549,204400000.0
2005-04-18 01:26:00,107.548,107.552,107.531,107.531,188700000.0
2005-04-18 01:27:00,107.532,107.532,107.497,107.504,112599997.0
2005-04-18 01:28:00,107.5,107.515,107.492,107.506,209199998.0
2005-04-18 01:29:00,107.493,107.521,107.489,107.521,223900001.0
2005-04-18 01:30:00,107.508,107.522,107.504,107.522,134999997.0
2005-04-18 01:31:00,107.513,107.519,107.509,107.519,261300003.0
2005-04-18 01:32:00,107.528,107.528,107.503,107.523,260100002.0
2005-04-18 01:33:00,107.52,107.536,107.5,107.517,172199997.0
2005-04-18 01:34:00,107.532,107.554,107.515,107.554,310199998.0
2005-04-18 01:35:00,107.555,107.566,107.546,107.552,301999996.0
2005-04-18 01:36:00,107.566,107.566,107.544,107.547,250700003.0
2005-04-18 01:37:00,107.565,107.569,107.538,107.546,251899998.0
2005-04-18 01:38:00,107.547,107.571,107.543,107.571,194500000.0
2005-04-18 01:39:00,107.563,107.563,107.547,107.553,149200001.0
2005-04-18 01:40:00,107.562,107.571,107.548,107.559,370799998.0
2005-04-18 01:41:00,107.55,107.566,107.543,107.566,230500002.0
2005-04-18 01:42:00,107.566,107.578,107.552,107.578,116000000.0
2005-04-18 01:43:00,107.572,107.58,107.559,107.56,178299998.0
2005-04-18 01:44:00,107.547,107.561,107.54,107.559,224300001.0
2005-04-18 01:45:00,107.57,107.574,107.542,107.546,267400007.0
2005-04-18 01:46:00,107.568,107.57,107.544,107.56,162100000.0
2005-04-18 01:47:00,107.555,107.565,107.532,107.532,160099998.0
2005-04-18 01:48:00,107.549,107.549,107.526,107.526,105099998.0
2005-04-18 01:49:00,107.536,107.536,107.501,107.517,237700003.0
2005-04-18 01:50:00,107.523,107.524,107.501,107.515,166400003.0
2005-04-18 01:51:00,107.51,107.517,107.5,107.517,207000004.0
2005-04-18 01:52:00,107.51,107.514,107.485,107.489,280000001.0
2005-04-18 01:53:00,107.494,107.497,107.472,107.472,177100000.0
2005-04-18 01:54:00,107.482,107.51,107.482,107.51,285099999.0
2005-04-18 01:55:00,107.485,107.508,107.471,107.507,214300004.0
2005-04-18 01:56:00,107.49,107.49,107.477,107.486,123499999.0
2005-04-18 01:57:00,107.487,107.499,107.463,107.483,158100002.0
2005-04-18 01:58:00,107.493,107.497,107.49,107.497,183900001.0
2005-04-18 01:59:00,107.5,107.5,107.481,107.487,493800001.0
2005-04-18 02:00:00,107.493,107.495,107.488,107.495,137599999.0
2005-04-18 02:01:00,107.488,107.516,107.477,107.516,237300003.0
2005-04-18 02:02:00,107.521,107.533,107.512,107.533,229300001.0
2005-04-18 02:03:00,107.523,107.533,107.512,107.522,274400000.0
2005-04-18 02:04:00,107.527,107.535,107.518,107.532,149599998.0
2005-04-18 02:05:00,107.538,107.545,107.527,107.527,199699996.0
2005-04-18 02:06:00,107.533,107.565,107.53,107.555,258200008.0
2005-04-18 02:07:00,107.556,107.563,107.552,107.552,127000000.0
2005-04-18 02:08:00,107.55,107.573,107.543,107.573,145800004.0
2005-04-18 02:09:00,107.562,107.571,107.551,107.571,281800000.0
2005-04-18 02:10:00,107.553,107.566,107.544,107.566,339300005.0
2005-04-18 02:11:00,107.562,107.595,107.56,107.595,169199999.0
2005-04-18 02:12:00,107.57,107.579,107.562,107.569,160200003.0
2005-04-18 02:13:00,107.577,107.589,107.567,107.576,222199998.0
2005-04-18 02:14:00,107.587,107.6,107.575,107.592,265800005.0
2005-04-18 02:15:00,107.595,107.613,107.586,107.613,175499996.0
2005-04-18 02:16:00,107.615,107.625,107.606,107.625,282699998.0
2005-04-18 02:17:00,107.622,107.636,107.609,107.636,274599994.0
2005-04-18 02:18:00,107.657,107.668,107.653,107.656,196499999.0
2005-04-18 02:19:00,107.661,107.674,107.659,107.664,216700005.0
2005-04-18 02:20:00,107.649,107.656,107.629,107.637,158500003.0
2005-04-18 02:21:00,107.635,107.641,107.625,107.634,383599998.0
2005-04-18 02:22:00,107.632,107.632,107.613,107.622,179999998.0
2005-04-18 02:23:00,107.635,107.637,107.623,107.623,247600000.0
2005-04-18 02:24:00,107.622,107.628,107.613,107.628,189999997.0
2005-04-18 02:25:00,107.63,107.63,107.618,107.63,95600001.0
2005-04-18 02:26:00,107.625,107.628,107.599,107.6,366099998.0
2005-04-18 02:27:00,107.615,107.618,107.58,107.6,273100003.0
2005-04-18 02:28:00,107.6,107.61,107.582,107.582,299099998.0
2005-04-18 02:29:00,107.6,107.602,107.574,107.584,129900003.0
2005-04-18 02:30:00,107.601,107.601,107.571,107.596,173699998.0
2005-04-18 02:31:00,107.592,107.601,107.575,107.601,219000002.0
2005-04-18 02:32:00,107.6,107.609,107.595,107.608,189800001.0
2005-04-18 02:33:00,107.605,107.605,107.577,107.596,282599993.0
2005-04-18 02:34:00,107.618,107.619,107.583,107.601,349500003.0
2005-04-18 02:35:00,107.609,107.609,107.583,107.605,447699993.0
2005-04-18 02:36:00,107.613,107.622,107.605,107.622,262899996.0
2005-04-18 02:37:00,107.608,107.618,107.597,107.618,181499998.0
2005-04-18 02:38:00,107.616,107.619,107.603,107.615,160199999.0
2005-04-18 02:39:00,107.603,107.61,107.592,107.61,214200000.0
2005-04-18 02:40:00,107.622,107.641,107.613,107.641,281600007.0
2005-04-18 02:41:00,107.636,107.667,107.631,107.66,335400002.0
2005-04-18 02:42:00,107.638,107.658,107.636,107.636,369300002.0
2005-04-18 02:43:00,107.653,107.67,107.645,107.67,118600001.0
2005-04-18 02:44:00,107.658,107.683,107.644,107.683,239699996.0
2005-04-18 02:45:00,107.678,107.708,107.678,107.69,374500005.0
2005-04-18 02:46:00,107.698,107.706,107.687,107.706,85000002.0
2005-04-18 02:47:00,107.715,107.742,107.715,107.742,124800000.0
2005-04-18 02:48:00,107.747,107.747,107.729,107.731,318800000.0
2005-04-18 02:49:00,107.737,107.737,107.71,107.727,131200000.0
2005-04-18 02:50:00,107.706,107.727,107.701,107.727,69099999.0
2005-04-18 02:51:00,107.7,107.714,107.687,107.714,174400000.0
2005-04-18 02:52:00,107.729,107.739,107.726,107.734,360800000.0
2005-04-18 02:53:00,107.737,107.76,107.73,107.76,169699997.0
2005-04-18 02:54:00,107.772,107.785,107.769,107.772,202499998.0
2005-04-18 02:55:00,107.795,107.81,107.779,107.803,359200000.0
2005-04-18 02:56:00,107.806,107.806,107.786,107.801,188900003.0
2005-04-18 02:57:00,107.78,107.78,107.748,107.752,245099998.0
2005-04-18 02:58:00,107.75,107.753,107.745,107.753,133600000.0
2005-04-18 02:59:00,107.747,107.768,107.747,107.752,305999997.0
2005-04-18 03:00:00,107.753,107.763,107.75,107.761,257100004.0
2005-04-18 03:01:00,107.758,107.77,107.732,107.77,264400001.0
2005-04-18 03:02:00,107.76,107.766,107.756,107.766,245899999.0
2005-04-18 03:03:00,107.77,107.773,107.759,107.773,228399990.0
2005-04-18 03:04:00,107.775,107.844,107.765,107.844,286999998.0
2005-04-18 03:05:00,107.846,107.855,107.824,107.847,224299996.0
2005-04-18 03:06:00,107.85,107.85,107.838,107.845,309999999.0
2005-04-18 03:07:00,107.844,107.844,107.822,107.835,362900002.0
2005-04-18 03:08:00,107.853,107.871,107.84,107.871,290499999.0
2005-04-18 03:09:00,107.865,107.869,107.844,107.869,252199998.0
2005-04-18 03:10:00,107.862,107.871,107.844,107.865,380800002.0
2005-04-18 03:11:00,107.878,107.878,107.853,107.856,288199997.0
2005-04-18 03:12:00,107.846,107.852,107.837,107.837,362400006.0
2005-04-18 03:13:00,107.87,107.879,107.87,107.876,395699995.0
2005-04-18 03:14:00,107.858,107.874,107.847,107.847,223400001.0
2005-04-18 03:15:00,107.87,107.92,107.87,107.92,305000007.0
2005-04-18 03:16:00,107.923,107.936,107.912,107.912,221299994.0
2005-04-18 03:17:00,107.902,107.922,107.902,107.915,315699996.0
2005-04-18 03:18:00,107.91,107.91,107.882,107.894,271099999.0
2005-04-18 03:19:00,107.898,107.906,107.868,107.868,210699998.0
2005-04-18 03:20:00,107.885,107.897,107.868,107.895,278100000.0
2005-04-18 03:21:00,107.895,107.895,107.877,107.888,264799999.0
2005-04-18 03:22:00,107.895,107.895,107.866,107.874,227399999.0
2005-04-18 03:23:00,107.88,107.886,107.865,107.886,202299998.0
2005-04-18 03:24:00,107.893,107.915,107.893,107.914,287600003.0
2005-04-18 03:25:00,107.93,107.93,107.916,107.916,208600003.0
2005-04-18 03:26:00,107.936,107.942,107.903,107.942,225599996.0
2005-04-18 03:27:00,107.96,107.964,107.939,107.95,203999998.0
2005-04-18 03:28:00,107.957,107.961,107.95,107.95,279000001.0
2005-04-18 03:29:00,107.948,107.948,107.927,107.933,195600000.0
2005-04-18 03:30:00,107.914,107.95,107.914,107.95,386499992.0
2005-04-18 03:31:00,107.95,107.956,107.924,107.924,164300002.0
2005-04-18 03:32:00,107.933,107.951,107.914,107.951,279100003.0
2005-04-18 03:33:00,107.95,107.952,107.919,107.92,270300004.0
2005-04-18 03:34:00,107.938,107.939,107.897,107.9,298500000.0
2005-04-18 03:35:00,107.913,107.92,107.909,107.909,74800002.0
2005-04-18 03:36:00,107.9,107.9,107.878,107.886,101799999.0
2005-04-18 03:37:00,107.905,107.925,107.902,107.925,286599996.0
2005-04-18 03:38:00,107.913,107.94,107.893,107.933,262799998.0
2005-04-18 03:39:00,107.927,107.942,107.918,107.939,193200002.0
2005-04-18 03:40:00,107.947,107.947,107.933,107.945,257900003.0
2005-04-18 03:41:00,107.953,107.96,107.925,107.934,277200005.0
2005-04-18 03:42:00,107.916,107.926,107.904,107.926,218300004.0
2005-04-18 03:43:00,107.942,107.947,107.924,107.935,124299999.0
2005-04-18 03:44:00,107.956,107.96,107.93,107.942,320500000.0
2005-04-18 03:45:00,107.952,107.974,107.941,107.968,268499995.0
2005-04-18 03:46:00,107.965,107.969,107.939,107.94,219500000.0
2005-04-18 03:47:00,107.95,107.956,107.937,107.938,401699998.0
2005-04-18 03:48:00,107.939,107.939,107.924,107.931,234099994.0
2005-04-18 03:49:00,107.938,107.938,107.918,107.918,209600001.0
2005-04-18 03:50:00,107.915,107.927,107.901,107.924,171699998.0
2005-04-18 03:51:00,107.926,107.933,107.913,107.933,335800002.0
2005-04-18 03:52:00,107.932,107.932,107.909,107.921,342500008.0
2005-04-18 03:53:00,107.914,107.919,107.889,107.899,192699998.0
2005-04-18 03:54:00,107.911,107.925,107.902,107.925,165200002.0
2005-04-18 03:55:00,107.925,107.927,107.911,107.917,260999998.0
2005-04-18 03:56:00,107.907,107.923,107.899,107.914,222900002.0
2005-04-18 03:57:00,107.915,107.92,107.895,107.908,181100004.0
2005-04-18 03:58:00,107.904,107.904,107.893,107.904,262699994.0
2005-04-18 03:59:00,107.9,107.908,107.887,107.887,359200002.0
2005-04-18 04:00:00,107.875,107.884,107.866,107.881,92900001.0
2005-04-18 04:01:00,107.876,107.876,107.858,107.858,435299987.0
2005-04-18 04:02:00,107.838,107.858,107.836,107.84,209999999.0
2005-04-18 04:03:00,107.843,107.843,107.837,107.837,27600000.0
2005-04-18 04:04:00,107.833,107.851,107.827,107.851,330399998.0
2005-04-18 04:05:00,107.852,107.852,107.832,107.839,272700002.0
2005-04-18 04:06:00,107.832,107.85,107.82,107.85,377699997.0
2005-04-18 04:07:00,107.858,107.858,107.835,107.835,356299999.0
2005-04-18 04:08:00,107.85,107.862,107.844,107.862,226999999.0
2005-04-18 04:09:00,107.86,107.865,107.836,107.838,130200001.0
2005-04-18 04:10:00,107.872,107.9,107.872,107.9,446599998.0
2005-04-18 04:11:00,107.904,107.911,107.889,107.889,95499998.0
2005-04-18 04:12:00,107.892,107.931,107.886,107.931,133299999.0
2005-04-18 04:13:00,107.93,107.938,107.93,107.932,102200001.0
2005-04-18 04:14:00,107.935,107.944,107.918,107.938,208699999.0
2005-04-18 04:15:00,107.942,107.942,107.917,107.941,190900008.0
2005-04-18 04:16:00,107.928,107.953,107.927,107.953,199699998.0
2005-04-18 04:17:00,107.96,107.985,107.96,107.977,159400001.0
2005-04-18 04:18:00,107.955,107.998,107.955,107.998,211499999.0
2005-04-18 04:19:00,108.012,108.013,108.001,108.013,222900000.0
2005-04-18 04:20:00,108.01,108.015,108.007,108.007,217900005.0
2005-04-18 04:21:00,108.004,108.005,107.986,108.005,229599997.0
2005-04-18 04:22:00,108.009,108.027,108.009,108.027,234200003.0
2005-04-18 04:23:00,108.025,108.025,108.019,108.025,174699999.0
2005-04-18 04:24:00,108.024,108.024,108.009,108.015,181600002.0
2005-04-18 04:25:00,108.017,108.017,108.006,108.008,305500001.0
2005-04-18 04:26:00,108.005,108.02,107.99,108.002,235100003.0
2005-04-18 04:27:00,107.995,108.015,107.993,108.0,403299997.0
2005-04-18 04:28:00,108.002,108.018,107.994,108.011,266300004.0
2005-04-18 04:29:00,108.0,108.0,107.98,107.992,192299997.0
2005-04-18 04:30:00,107.983,107.992,107.973,107.978,227200000.0
2005-04-18 04:31:00,107.984,107.997,107.984,107.987,183699998.0
2005-04-18 04:32:00,107.993,107.993,107.963,107.976,228299995.0
2005-04-18 04:33:00,107.983,107.996,107.961,107.961,304799994.0
2005-04-18 04:34:00,107.939,107.951,107.93,107.93,168500001.0
2005-04-18 04:35:00,107.962,107.975,107.958,107.962,241500007.0
2005-04-18 04:36:00,107.949,107.95,107.927,107.943,386399991.0
2005-04-18 04:37:00,107.933,107.933,107.92,107.92,283500002.0
2005-04-18 04:38:00,107.912,107.912,107.897,107.904,102200001.0
2005-04-18 04:39:00,107.892,107.898,107.876,107.896,237000001.0
2005-04-18 04:40:00,107.906,107.908,107.888,107.895,226299997.0
2005-04-18 04:41:00,107.89,107.925,107.885,107.921,265999994.0
2005-04-18 04:42:00,107.904,107.92,107.885,107.92,217900001.0
2005-04-18 04:43:00,107.905,107.922,107.905,107.911,251200004.0
2005-04-18 04:44:00,107.915,107.919,107.878,107.879,382800006.0
2005-04-18 04:45:00,107.919,107.919,107.888,107.91,359300004.0
2005-04-18 04:46:00,107.928,107.943,107.928,107.938,122100001.0
2005-04-18 04:47:00,107.938,107.938,107.891,107.894,234800000.0
2005-04-18 04:48:00,107.91,107.933,107.91,107.933,138199998.0
2005-04-18 04:49:00,107.912,107.937,107.908,107.921,260600003.0
2005-04-18 04:50:00,107.92,107.931,107.906,107.917,327000002.0
2005-04-18 04:51:00,107.918,107.94,107.914,107.94,322700001.0
2005-04-18 04:52:00,107.928,107.941,107.91,107.924,261300001.0
2005-04-18 04:53:00,107.938,107.938,107.92,107.92,126099995.0
2005-04-18 04:54:00,107.935,107.945,107.907,107.914,196000000.0
2005-04-18 04:55:00,107.929,107.939,107.914,107.914,393299999.0
2005-04-18 04:56:00,107.913,107.942,107.911,107.941,188700000.0
2005-04-18 04:57:00,107.948,107.954,107.928,107.931,183300003.0
2005-04-18 04:58:00,107.935,107.954,107.928,107.931,340199999.0
2005-04-18 04:59:00,107.932,107.936,107.92,107.923,379400000.0
2005-04-18 05:00:00,107.938,107.938,107.909,107.932,365099996.0
2005-04-18 05:01:00,107.936,107.941,107.922,107.929,168900001.0
2005-04-18 05:02:00,107.92,107.935,107.92,107.933,211700001.0
2005-04-18 05:03:00,107.912,107.929,107.901,107.929,249700000.0
2005-04-18 05:04:00,107.92,107.92,107.858,107.867,238200003.0
2005-04-18 05:05:00,107.885,107.893,107.877,107.877,241000001.0
2005-04-18 05:06:00,107.88,107.883,107.86,107.86,249700000.0
2005-04-18 05:07:00,107.87,107.876,107.865,107.875,327000006.0
2005-04-18 05:08:00,107.87,107.892,107.87,107.88,268300002.0
2005-04-18 05:09:00,107.89,107.899,107.886,107.895,321000005.0
2005-04-18 05:10:00,107.88,107.882,107.872,107.874,306399999.0
2005-04-18 05:11:00,107.85,107.858,107.836,107.858,123200001.0
2005-04-18 05:12:00,107.848,107.861,107.848,107.861,197900001.0
2005-04-18 05:13:00,107.86,107.864,107.826,107.832,273300002.0
2005-04-18 05:14:00,107.858,107.869,107.846,107.869,180800003.0
2005-04-18 05:15:00,107.843,107.859,107.839,107.856,135599998.0
2005-04-18 05:16:00,107.881,107.881,107.854,107.865,234699997.0
2005-04-18 05:17:00,107.882,107.883,107.87,107.883,182200005.0
2005-04-18 05:18:00,107.881,107.881,107.844,107.851,200900004.0
2005-04-18 05:19:00,107.89,107.9,107.883,107.883,313000004.0
2005-04-18 05:20:00,107.902,107.908,107.898,107.908,223600001.0
2005-04-18 05:21:00,107.905,107.907,107.889,107.898,213999999.0
2005-04-18 05:22:00,107.913,107.914,107.877,107.894,148200000.0
2005-04-18 05:23:00,107.918,107.918,107.907,107.907,250100005.0
2005-04-18 05:24:00,107.93,107.93,107.913,107.92,174999999.0
2005-04-18 05:25:00,107.935,107.946,107.918,107.939,360399997.0
2005-04-18 05:26:00,107.917,107.924,107.907,107.924,219899995.0
2005-04-18 05:27:00,107.928,107.952,107.928,107.938,223400004.0
2005-04-18 05:28:00,107.943,107.956,107.934,107.956,144200000.0
2005-04-18 05:29:00,107.948,107.959,107.948,107.955,141300002.0
2005-04-18 05:30:00,107.961,107.961,107.942,107.952,350599995.0
2005-04-18 05:31:00,107.942,107.946,107.931,107.938,377700005.0
2005-04-18 05:32:00,107.935,107.964,107.935,107.956,256900002.0
2005-04-18 05:33:00,107.941,107.943,107.93,107.943,302299996.0
2005-04-18 05:34:00,107.936,107.949,107.934,107.934,337399995.0
2005-04-18 05:35:00,107.937,107.937,107.903,107.926,260000002.0
2005-04-18 05:36:00,107.916,107.922,107.895,107.922,158800000.0
2005-04-18 05:37:00,107.917,107.937,107.917,107.928,331199999.0
2005-04-18 05:38:00,107.928,107.929,107.903,107.919,125799999.0
2005-04-18 05:39:00,107.927,107.927,107.901,107.916,360700001.0
2005-04-18 05:40:00,107.91,107.926,107.897,107.926,320599996.0
2005-04-18 05:41:00,107.918,107.925,107.904,107.909,281599996.0
2005-04-18 05:42:00,107.913,107.913,107.897,107.9,90000000.0
2005-04-18 05:43:00,107.91,107.914,107.885,107.892,282199998.0
2005-04-18 05:44:00,107.905,107.91,107.879,107.879,177599997.0
2005-04-18 05:45:00,107.901,107.909,107.892,107.909,204899998.0
2005-04-18 05:46:00,107.892,107.892,107.874,107.886,155700002.0
2005-04-18 05:47:00,107.888,107.903,107.874,107.893,240500000.0
2005-04-18 05:48:00,107.892,107.896,107.884,107.896,176599999.0
2005-04-18 05:49:00,107.886,107.895,107.869,107.875,291100010.0
2005-04-18 05:50:00,107.87,107.877,107.862,107.868,276899999.0
2005-04-18 05:51:00,107.89,107.894,107.86,107.882,131400000.0
2005-04-18 05:52:00,107.89,107.894,107.857,107.884,248900001.0
2005-04-18 05:53:00,107.878,107.894,107.87,107.894,171800001.0
2005-04-18 05:54:00,107.882,107.882,107.854,107.882,264099999.0
2005-04-18 05:55:00,107.888,107.901,107.874,107.879,90499999.0
2005-04-18 05:56:00,107.898,107.9,107.885,107.885,345899997.0
2005-04-18 05:57:00,107.905,107.915,107.905,107.911,198600005.0
2005-04-18 05:58:00,107.908,107.908,107.874,107.885,199100003.0
2005-04-18 05:59:00,107.903,107.907,107.9,107.905,249000003.0
2005-04-18 06:00:00,107.903,107.903,107.885,107.895,215400001.0
2005-04-18 06:01:00,107.91,107.925,107.903,107.914,202800005.0
2005-04-18 06:02:00,107.91,107.918,107.905,107.915,215800000.0
2005-04-18 06:03:00,107.897,107.928,107.897,107.928,204299998.0
2005-04-18 06:04:00,107.914,107.944,107.908,107.941,201500002.0
2005-04-18 06:05:00,107.949,107.97,107.949,107.97,147399998.0
2005-04-18 06:06:00,107.984,107.984,107.965,107.973,370700002.0
2005-04-18 06:07:00,107.977,107.978,107.943,107.952,133899999.0
2005-04-18 06:08:00,107.97,107.97,107.946,107.962,128099999.0
2005-04-18 06:09:00,107.96,107.977,107.95,107.975,359500005.0
2005-04-18 06:10:00,107.966,107.969,107.93,107.942,203199999.0
2005-04-18 06:11:00,107.957,107.968,107.929,107.94,279400003.0
2005-04-18 06:12:00,107.952,107.953,107.937,107.953,274099998.0
2005-04-18 06:13:00,107.962,107.965,107.958,107.96,269000003.0
2005-04-18 06:14:00,107.965,107.97,107.939,107.939,131100003.0
2005-04-18 06:15:00,107.958,107.961,107.953,107.958,256400006.0
2005-04-18 06:16:00,107.958,107.958,107.936,107.945,178200001.0
2005-04-18 06:17:00,107.96,107.965,107.949,107.965,168700001.0
2005-04-18 06:18:00,107.969,107.974,107.949,107.958,226700003.0
2005-04-18 06:19:00,107.965,107.965,107.951,107.964,167299996.0
2005-04-18 06:20:00,107.961,107.969,107.94,107.945,273599997.0
2005-04-18 06:21:00,107.948,107.948,107.933,107.945,254599997.0
2005-04-18 06:22:00,107.922,107.922,107.902,107.912,96799998.0
2005-04-18 06:23:00,107.936,107.938,107.92,107.931,233599995.0
2005-04-18 06:24:00,107.923,107.941,107.919,107.928,317999995.0
2005-04-18 06:25:00,107.928,107.944,107.912,107.922,350899996.0
2005-04-18 06:26:00,107.91,107.919,107.884,107.89,390000002.0
2005-04-18 06:27:00,107.9,107.9,107.881,107.895,120300000.0
2005-04-18 06:28:00,107.887,107.887,107.876,107.876,124800001.0
2005-04-18 06:29:00,107.863,107.886,107.852,107.873,230700002.0
2005-04-18 06:30:00,107.858,107.858,107.833,107.842,215099998.0
2005-04-18 06:31:00,107.852,107.865,107.839,107.839,192799997.0
2005-04-18 06:32:00,107.87,107.878,107.861,107.864,228999999.0
2005-04-18 06:33:00,107.87,107.87,107.856,107.866,119399998.0
2005-04-18 06:34:00,107.852,107.87,107.848,107.867,354100004.0
2005-04-18 06:35:00,107.87,107.874,107.838,107.84,309700000.0
2005-04-18 06:36:00,107.853,107.853,107.835,107.835,81399999.0
2005-04-18 06:37:00,107.843,107.85,107.821,107.821,182500003.0
2005-04-18 06:38:00,107.85,107.854,107.806,107.835,304100002.0
2005-04-18 06:39:00,107.848,107.85,107.822,107.822,568199989.0
2005-04-18 06:40:00,107.848,107.848,107.825,107.833,76300000.0
2005-04-18 06:41:00,107.822,107.831,107.802,107.806,313000000.0
2005-04-18 06:42:00,107.825,107.83,107.803,107.806,312499998.0
2005-04-18 06:43:00,107.838,107.851,107.824,107.851,125699998.0
2005-04-18 06:44:00,107.867,107.867,107.847,107.847,222299999.0
2005-04-18 06:45:00,107.85,107.868,107.85,107.857,251200001.0
2005-04-18 06:46:00,107.848,107.87,107.83,107.87,175499997.0
2005-04-18 06:47:00,107.85,107.866,107.844,107.848,457199998.0
2005-04-18 06:48:00,107.85,107.857,107.833,107.857,82099997.0
2005-04-18 06:49:00,107.843,107.866,107.836,107.866,197200001.0
2005-04-18 06:50:00,107.86,107.871,107.849,107.871,355999996.0
2005-04-18 06:51:00,107.867,107.867,107.839,107.845,438899998.0
2005-04-18 06:52:00,107.871,107.871,107.846,107.854,219900001.0
2005-04-18 06:53:00,107.87,107.875,107.867,107.872,173000000.0
2005-04-18 06:54:00,107.864,107.868,107.847,107.853,278800001.0
2005-04-18 06:55:00,107.857,107.872,107.854,107.869,312599991.0
2005-04-18 06:56:00,107.87,107.87,107.844,107.861,276299999.0
2005-04-18 06:57:00,107.868,107.876,107.857,107.868,344999994.0
2005-04-18 06:58:00,107.863,107.871,107.854,107.871,257600001.0
2005-04-18 06:59:00,107.87,107.87,107.848,107.854,193699998.0
2005-04-18 07:00:00,107.865,107.875,107.848,107.852,257999997.0
2005-04-18 07:01:00,107.864,107.874,107.861,107.867,237699999.0
2005-04-18 07:02:00,107.868,107.874,107.854,107.871,434200009.0
2005-04-18 07:03:00,107.87,107.874,107.856,107.856,408899998.0
2005-04-18 07:04:00,107.87,107.882,107.87,107.879,269499994.0
2005-04-18 07:05:00,107.878,107.885,107.873,107.885,152900002.0
2005-04-18 07:06:00,107.86,107.877,107.85,107.871,168900004.0
2005-04-18 07:07:00,107.892,107.892,107.869,107.881,169400000.0
2005-04-18 07:08:00,107.879,107.882,107.865,107.874,139600001.0
2005-04-18 07:09:00,107.885,107.89,107.865,107.865,187000000.0
2005-04-18 07:10:00,107.88,107.895,107.88,107.888,315699995.0
2005-04-18 07:11:00,107.891,107.891,107.863,107.869,251499997.0
2005-04-18 07:12:00,107.888,107.894,107.874,107.894,210200003.0
2005-04-18 07:13:00,107.892,107.895,107.888,107.895,207900003.0
2005-04-18 07:14:00,107.9,107.901,107.861,107.861,258499996.0
2005-04-18 07:15:00,107.882,107.891,107.866,107.884,393200003.0
2005-04-18 07:16:00,107.884,107.884,107.867,107.872,227599998.0
2005-04-18 07:17:00,107.863,107.863,107.838,107.856,284000007.0
2005-04-18 07:18:00,107.857,107.857,107.825,107.836,108900001.0
2005-04-18 07:19:00,107.847,107.854,107.823,107.847,258900005.0
2005-04-18 07:20:00,107.832,107.856,107.83,107.856,188899998.0
2005-04-18 07:21:00,107.856,107.861,107.852,107.857,107400001.0
2005-04-18 07:22:00,107.86,107.872,107.859,107.872,124600001.0
2005-04-18 07:23:00,107.862,107.878,107.862,107.865,99599999.0
2005-04-18 07:24:00,107.854,107.863,107.829,107.863,226900000.0
2005-04-18 07:25:00,107.864,107.873,107.854,107.873,130800002.0
2005-04-18 07:26:00,107.858,107.869,107.853,107.866,213499996.0
2005-04-18 07:27:00,107.874,107.899,107.874,107.879,246499999.0
2005-04-18 07:28:00,107.888,107.889,107.86,107.877,217100001.0
2005-04-18 07:29:00,107.865,107.872,107.845,107.854,324500004.0
2005-04-18 07:30:00,107.833,107.852,107.829,107.832,262899999.0
2005-04-18 07:31:00,107.842,107.843,107.817,107.824,292200001.0
2005-04-18 07:32:00,107.808,107.821,107.804,107.814,415999995.0
2005-04-18 07:33:00,107.81,107.81,107.796,107.799,272700003.0
2005-04-18 07:34:00,107.795,107.813,107.795,107.806,295499993.0
2005-04-18 07:35:00,107.809,107.815,107.794,107.805,132899999.0
2005-04-18 07:36:00,107.808,107.815,107.794,107.803,144800000.0
2005-04-18 07:37:00,107.807,107.816,107.806,107.808,430999999.0
2005-04-18 07:38:00,107.812,107.817,107.794,107.801,379400001.0
2005-04-18 07:39:00,107.821,107.83,107.807,107.822,318999998.0
2005-04-18 07:40:00,107.818,107.828,107.798,107.828,142500004.0
2005-04-18 07:41:00,107.839,107.86,107.834,107.86,281600003.0
2005-04-18 07:42:00,107.855,107.859,107.827,107.827,312399999.0
2005-04-18 07:43:00,107.85,107.86,107.84,107.86,177000000.0
2005-04-18 07:44:00,107.845,107.863,107.839,107.846,313999998.0
2005-04-18 07:45:00,107.823,107.837,107.814,107.828,310100003.0
2005-04-18 07:46:00,107.842,107.842,107.808,107.811,175699998.0
2005-04-18 07:47:00,107.833,107.851,107.824,107.834,193599998.0
2005-04-18 07:48:00,107.827,107.851,107.821,107.835,311499993.0
2005-04-18 07:49:00,107.846,107.856,107.84,107.843,216800000.0
2005-04-18 07:50:00,107.833,107.833,107.824,107.828,245199999.0
2005-04-18 07:51:00,107.808,107.821,107.796,107.81,181700001.0
2005-04-18 07:52:00,107.803,107.817,107.792,107.816,180100002.0
2005-04-18 07:53:00,107.803,107.824,107.798,107.813,118700003.0
2005-04-18 07:54:00,107.807,107.815,107.777,107.815,168899998.0
2005-04-18 07:55:00,107.811,107.817,107.8,107.809,254300002.0
2005-04-18 07:56:00,107.817,107.825,107.805,107.814,279700008.0
2005-04-18 07:57:00,107.818,107.837,107.806,107.818,244599998.0
2005-04-18 07:58:00,107.81,107.835,107.803,107.828,328599993.0
2005-04-18 07:59:00,107.837,107.837,107.803,107.82,172000001.0
2005-04-18 08:00:00,107.815,107.815,107.807,107.81,200300003.0
2005-04-18 08:01:00,107.79,107.804,107.783,107.8,155199999.0
2005-04-18 08:02:00,107.791,107.797,107.777,107.79,272399998.0
2005-04-18 08:03:00,107.786,107.786,107.759,107.771,189799999.0
2005-04-18 08:04:00,107.783,107.789,107.772,107.787,222699997.0
2005-04-18 08:05:00,107.773,107.789,107.753,107.77,195400000.0
2005-04-18 08:06:00,107.8,107.809,107.795,107.797,158600002.0
2005-04-18 08:07:00,107.792,107.792,107.78,107.781,302599999.0
2005-04-18 08:08:00,107.81,107.812,107.791,107.806,340300003.0
2005-04-18 08:09:00,107.812,107.828,107.81,107.828,221700001.0
2005-04-18 08:10:00,107.835,107.856,107.835,107.856,68200001.0
2005-04-18 08:11:00,107.857,107.867,107.854,107.854,397199999.0
2005-04-18 08:12:00,107.874,107.883,107.857,107.883,413099994.0
2005-04-18 08:13:00,107.863,107.874,107.842,107.85,321400007.0
2005-04-18 08:14:00,107.817,107.865,107.817,107.86,105200000.0
2005-04-18 08:15:00,107.838,107.838,107.805,107.812,160300000.0
2005-04-18 08:16:00,107.81,107.829,107.81,107.824,162599998.0
2005-04-18 08:17:00,107.815,107.839,107.815,107.822,276600001.0
2005-04-18 08:18:00,107.836,107.836,107.789,107.817,104800000.0
2005-04-18 08:19:00,107.812,107.822,107.809,107.809,163900000.0
2005-04-18 08:20:00,107.803,107.816,107.803,107.816,248799999.0
2005-04-18 08:21:00,107.827,107.827,107.799,107.805,326499996.0
2005-04-18 08:22:00,107.79,107.79,107.785,107.785,239200003.0
2005-04-18 08:23:00,107.788,107.788,107.777,107.777,41499998.0
2005-04-18 08:24:00,107.772,107.772,107.745,107.751,300299999.0
2005-04-18 08:25:00,107.75,107.75,107.73,107.739,161700001.0
2005-04-18 08:26:00,107.733,107.737,107.721,107.735,352599992.0
2005-04-18 08:27:00,107.717,107.734,107.712,107.72,350599994.0
2005-04-18 08:28:00,107.739,107.75,107.739,107.741,234800003.0
2005-04-18 08:29:00,107.742,107.744,107.712,107.722,266900005.0
2005-04-18 08:30:00,107.721,107.735,107.715,107.735,101100003.0
2005-04-18 08:31:00,107.734,107.734,107.716,107.727,360499997.0
2005-04-18 08:32:00,107.71,107.738,107.71,107.73,199100000.0
2005-04-18 08:33:00,107.73,107.74,107.728,107.735,188599998.0
2005-04-18 08:34:00,107.74,107.74,107.688,107.72,280099996.0
2005-04-18 08:35:00,107.728,107.737,107.719,107.731,250600007.0
2005-04-18 08:36:00,107.725,107.752,107.725,107.742,395800002.0
2005-04-18 08:37:00,107.733,107.751,107.728,107.739,436600000.0
2005-04-18 08:38:00,107.727,107.742,107.727,107.742,182899999.0
2005-04-18 08:39:00,107.733,107.742,107.724,107.725,234800001.0
2005-04-18 08:40:00,107.749,107.769,107.748,107.765,291200000.0
2005-04-18 08:41:00,107.773,107.773,107.751,107.766,156499999.0
2005-04-18 08:42:00,107.773,107.773,107.747,107.755,167300000.0
2005-04-18 08:43:00,107.765,107.802,107.762,107.802,213199997.0
2005-04-18 08:44:00,107.803,107.829,107.803,107.827,265200004.0
2005-04-18 08:45:00,107.824,107.868,107.824,107.868,368400000.0
2005-04-18 08:46:00,107.856,107.868,107.848,107.851,164700002.0
2005-04-18 08:47:00,107.848,107.857,107.827,107.827,312399996.0
2005-04-18 08:48:00,107.81,107.81,107.781,107.792,122099999.0
2005-04-18 08:49:00,107.784,107.791,107.76,107.76,367299998.0
2005-04-18 08:50:00,107.755,107.767,107.737,107.737,173099999.0
2005-04-18 08:51:00,107.745,107.75,107.742,107.75,316899998.0
2005-04-18 08:52:00,107.735,107.736,107.718,107.718,114899998.0
2005-04-18 08:53:00,107.688,107.703,107.682,107.682,231999999.0
2005-04-18 08:54:00,107.678,107.678,107.651,107.669,332899997.0
2005-04-18 08:55:00,107.662,107.681,107.659,107.67,263200004.0
2005-04-18 08:56:00,107.668,107.686,107.666,107.668,260200001.0
2005-04-18 08:57:00,107.65,107.65,107.609,107.61,240599997.0
2005-04-18 08:58:00,107.625,107.636,107.616,107.627,211500000.0
2005-04-18 08:59:00,107.626,107.633,107.606,107.633,276899999.0
2005-04-18 09:00:00,107.63,107.648,107.623,107.635,441500006.0
2005-04-18 09:01:00,107.625,107.625,107.599,107.604,178300003.0
2005-04-18 09:02:00,107.58,107.597,107.58,107.59,200599997.0
2005-04-18 09:03:00,107.602,107.626,107.601,107.626,253100006.0
2005-04-18 09:04:00,107.63,107.635,107.608,107.608,277899995.0
2005-04-18 09:05:00,107.595,107.613,107.595,107.613,282000001.0
2005-04-18 09:06:00,107.615,107.634,107.615,107.619,229200005.0
2005-04-18 09:07:00,107.605,107.615,107.594,107.603,172800003.0
2005-04-18 09:08:00,107.619,107.628,107.608,107.615,155500000.0
2005-04-18 09:09:00,107.618,107.641,107.616,107.641,189200003.0
2005-04-18 09:10:00,107.653,107.665,107.647,107.647,333799999.0
2005-04-18 09:11:00,107.665,107.678,107.665,107.665,160200004.0
2005-04-18 09:12:00,107.652,107.678,107.652,107.674,253800002.0
2005-04-18 09:13:00,107.68,107.682,107.662,107.668,207700006.0
2005-04-18 09:14:00,107.664,107.669,107.642,107.659,238399999.0
2005-04-18 09:15:00,107.661,107.661,107.638,107.645,356300004.0
2005-04-18 09:16:00,107.628,107.648,107.621,107.648,245399999.0
2005-04-18 09:17:00,107.633,107.648,107.633,107.646,78300002.0
2005-04-18 09:18:00,107.657,107.663,107.652,107.652,127899998.0
2005-04-18 09:19:00,107.647,107.662,107.641,107.648,325099999.0
2005-04-18 09:20:00,107.655,107.656,107.647,107.656,213699996.0
2005-04-18 09:21:00,107.68,107.688,107.666,107.673,271400001.0
2005-04-18 09:22:00,107.695,107.71,107.686,107.695,123700001.0
2005-04-18 09:23:00,107.726,107.743,107.721,107.743,180400005.0
2005-04-18 09:24:00,107.72,107.743,107.72,107.723,263700005.0
2005-04-18 09:25:00,107.718,107.725,107.705,107.708,259300001.0
2005-04-18 09:26:00,107.713,107.713,107.704,107.712,300599998.0
2005-04-18 09:27:00,107.702,107.702,107.666,107.675,314499993.0
2005-04-18 09:28:00,107.672,107.679,107.667,107.67,322400002.0
2005-04-18 09:29:00,107.645,107.645,107.618,107.619,120799998.0
2005-04-18 09:30:00,107.627,107.646,107.627,107.646,128500002.0
2005-04-18 09:31:00,107.628,107.631,107.614,107.631,185799997.0
2005-04-18 09:32:00,107.638,107.667,107.628,107.666,170799999.0
2005-04-18 09:33:00,107.663,107.663,107.634,107.644,236499998.0
2005-04-18 09:34:00,107.625,107.639,107.617,107.639,189300002.0
2005-04-18 09:35:00,107.638,107.638,107.61,107.615,192899999.0
2005-04-18 09:36:00,107.62,107.623,107.601,107.608,212200001.0
2005-04-18 09:37:00,107.608,107.608,107.58,107.586,141200000.0
2005-04-18 09:38:00,107.582,107.599,107.582,107.595,270699997.0
2005-04-18 09:39:00,107.587,107.59,107.57,107.59,260500001.0
2005-04-18 09:40:00,107.605,107.617,107.571,107.571,288500003.0
2005-04-18 09:41:00,107.562,107.58,107.556,107.58,215999994.0
2005-04-18 09:42:00,107.572,107.577,107.569,107.577,248399997.0
2005-04-18 09:43:00,107.583,107.598,107.569,107.598,332999994.0
2005-04-18 09:44:00,107.585,107.596,107.578,107.581,266899999.0
2005-04-18 09:45:00,107.583,107.594,107.568,107.581,250999996.0
2005-04-18 09:46:00,107.572,107.606,107.565,107.606,243699999.0
2005-04-18 09:47:00,107.603,107.623,107.603,107.609,309799996.0
2005-04-18 09:48:00,107.596,107.637,107.596,107.635,351700000.0
2005-04-18 09:49:00,107.622,107.634,107.622,107.634,474600005.0
2005-04-18 09:50:00,107.628,107.628,107.609,107.616,243200002.0
2005-04-18 09:51:00,107.593,107.593,107.577,107.584,203100003.0
2005-04-18 09:52:00,107.582,107.586,107.569,107.57,335800006.0
2005-04-18 09:53:00,107.567,107.588,107.567,107.588,114099999.0
2005-04-18 09:54:00,107.59,107.615,107.59,107.601,207200006.0
2005-04-18 09:55:00,107.61,107.615,107.596,107.615,129700001.0
2005-04-18 09:56:00,107.627,107.634,107.605,107.631,296199994.0
2005-04-18 09:57:00,107.618,107.65,107.617,107.65,303699997.0
2005-04-18 09:58:00,107.652,107.655,107.624,107.628,145300003.0
2005-04-18 09:59:00,107.632,107.652,107.63,107.651,107900000.0
2005-04-18 10:00:00,107.657,107.672,107.641,107.672,348800001.0
2005-04-18 10:01:00,107.68,107.686,107.661,107.67,225400005.0
2005-04-18 10:02:00,107.672,107.681,107.656,107.656,190899998.0
2005-04-18 10:03:00,107.652,107.652,107.639,107.648,215299999.0
2005-04-18 10:04:00,107.635,107.652,107.63,107.645,316200005.0
2005-04-18 10:05:00,107.653,107.669,107.643,107.662,151999996.0
2005-04-18 10:06:00,107.663,107.682,107.654,107.682,198899997.0
2005-04-18 10:07:00,107.685,107.692,107.678,107.692,392300009.0
2005-04-18 10:08:00,107.672,107.684,107.662,107.662,319800003.0
2005-04-18 10:09:00,107.665,107.671,107.647,107.647,261299991.0
2005-04-18 10:10:00,107.65,107.654,107.637,107.647,352500002.0
2005-04-18 10:11:00,107.628,107.643,107.616,107.616,306099998.0
2005-04-18 10:12:00,107.622,107.628,107.612,107.619,221400002.0
2005-04-18 10:13:00,107.616,107.636,107.608,107.618,331299997.0
2005-04-18 10:14:00,107.613,107.633,107.612,107.633,215599995.0
2005-04-18 10:15:00,107.63,107.639,107.624,107.633,201899996.0
2005-04-18 10:16:00,107.645,107.658,107.616,107.649,200299995.0
2005-04-18 10:17:00,107.655,107.657,107.649,107.649,194599999.0
2005-04-18 10:18:00,107.647,107.649,107.629,107.64,343099997.0
2005-04-18 10:19:00,107.623,107.651,107.623,107.638,237400000.0
2005-04-18 10:20:00,107.63,107.654,107.626,107.653,213999999.0
2005-04-18 10:21:00,107.67,107.67,107.639,107.645,186600000.0
2005-04-18 10:22:00,107.661,107.661,107.644,107.657,347700003.0
2005-04-18 10:23:00,107.648,107.65,107.627,107.635,281399999.0
2005-04-18 10:24:00,107.632,107.632,107.609,107.61,186399997.0
2005-04-18 10:25:00,107.609,107.62,107.596,107.62,221799998.0
2005-04-18 10:26:00,107.613,107.628,107.613,107.627,338400003.0
2005-04-18 10:27:00,107.617,107.617,107.598,107.601,196600001.0
2005-04-18 10:28:00,107.613,107.613,107.579,107.579,141000003.0
2005-04-18 10:29:00,107.578,107.578,107.551,107.551,113100001.0
2005-04-18 10:30:00,107.548,107.554,107.532,107.532,157199999.0
2005-04-18 10:31:00,107.52,107.521,107.504,107.511,179099999.0
2005-04-18 10:32:00,107.531,107.532,107.517,107.532,130499999.0
2005-04-18 10:33:00,107.522,107.541,107.518,107.541,191000001.0
2005-04-18 10:34:00,107.542,107.55,107.537,107.538,240200000.0
2005-04-18 10:35:00,107.54,107.561,107.528,107.558,222300002.0
2005-04-18 10:36:00,107.55,107.55,107.529,107.531,146500000.0
2005-04-18 10:37:00,107.547,107.548,107.523,107.528,463000005.0
2005-04-18 10:38:00,107.518,107.535,107.518,107.532,101899999.0
2005-04-18 10:39:00,107.505,107.509,107.489,107.509,195600002.0
2005-04-18 10:40:00,107.513,107.513,107.496,107.498,355099996.0
2005-04-18 10:41:00,107.497,107.505,107.484,107.496,284899997.0
2005-04-18 10:42:00,107.498,107.498,107.479,107.493,250499996.0
2005-04-18 10:43:00,107.498,107.498,107.474,107.486,179699997.0
2005-04-18 10:44:00,107.495,107.514,107.49,107.495,188799999.0
2005-04-18 10:45:00,107.477,107.477,107.466,107.466,115899997.0
2005-04-18 10:46:00,107.442,107.442,107.42,107.424,102499998.0
2005-04-18 10:47:00,107.422,107.437,107.415,107.43,213000002.0
2005-04-18 10:48:00,107.43,107.443,107.43,107.443,85500002.0
2005-04-18 10:49:00,107.438,107.471,107.437,107.463,383600002.0
2005-04-18 10:50:00,107.481,107.505,107.481,107.505,256099995.0
2005-04-18 10:51:00,107.502,107.503,107.48,107.494,280899996.0
2005-04-18 10:52:00,107.5,107.502,107.476,107.482,193300002.0
2005-04-18 10:53:00,107.488,107.5,107.48,107.48,146500003.0
2005-04-18 10:54:00,107.467,107.485,107.461,107.485,313300008.0
2005-04-18 10:55:00,107.484,107.501,107.484,107.485,362099995.0
2005-04-18 10:56:00,107.467,107.467,107.412,107.414,226499997.0
2005-04-18 10:57:00,107.412,107.447,107.412,107.445,232000004.0
2005-04-18 10:58:00,107.432,107.439,107.413,107.432,280700002.0
2005-04-18 10:59:00,107.439,107.443,107.427,107.431,292800010.0
2005-04-18 11:00:00,107.45,107.479,107.45,107.464,233399997.0
2005-04-18 11:01:00,107.465,107.465,107.435,107.45,215599996.0
2005-04-18 11:02:00,107.438,107.438,107.417,107.433,206700003.0
2005-04-18 11:03:00,107.42,107.446,107.415,107.446,202299998.0
2005-04-18 11:04:00,107.45,107.462,107.45,107.46,249199998.0
2005-04-18 11:05:00,107.478,107.497,107.47,107.485,388300003.0
2005-04-18 11:06:00,107.494,107.544,107.485,107.544,232000000.0
2005-04-18 11:07:00,107.537,107.547,107.526,107.526,252900002.0
2005-04-18 11:08:00,107.536,107.541,107.523,107.541,267000005.0
2005-04-18 11:09:00,107.53,107.537,107.522,107.523,221000001.0
2005-04-18 11:10:00,107.536,107.539,107.53,107.538,107700001.0
2005-04-18 11:11:00,107.538,107.538,107.491,107.519,321099996.0
2005-04-18 11:12:00,107.53,107.532,107.505,107.531,504699999.0
2005-04-18 11:13:00,107.538,107.538,107.512,107.52,225300005.0
2005-04-18 11:14:00,107.535,107.542,107.511,107.525,304200005.0
2005-04-18 11:15:00,107.522,107.527,107.511,107.518,303899997.0
2005-04-18 11:16:00,107.489,107.489,107.471,107.478,164499999.0
2005-04-18 11:17:00,107.475,107.477,107.462,107.472,192999998.0
2005-04-18 11:18:00,107.477,107.477,107.457,107.473,293599996.0
2005-04-18 11:19:00,107.46,107.46,107.437,107.448,233100000.0
2005-04-18 11:20:00,107.463,107.473,107.458,107.465,262700002.0
2005-04-18 11:21:00,107.45,107.45,107.441,107.442,92900000.0
2005-04-18 11:22:00,107.445,107.445,107.425,107.425,276399993.0
2005-04-18 11:23:00,107.43,107.43,107.418,107.418,171100003.0
2005-04-18 11:24:00,107.42,107.437,107.42,107.428,310399994.0
2005-04-18 11:25:00,107.423,107.441,107.421,107.43,291599995.0
2005-04-18 11:26:00,107.431,107.431,107.417,107.422,124199999.0
2005-04-18 11:27:00,107.417,107.434,107.404,107.42,254899998.0
2005-04-18 11:28:00,107.435,107.443,107.413,107.438,317400001.0
2005-04-18 11:29:00,107.448,107.463,107.447,107.452,111400002.0
2005-04-18 11:30:00,107.452,107.46,107.444,107.45,298099996.0
2005-04-18 11:31:00,107.458,107.46,107.436,107.444,131999998.0
2005-04-18 11:32:00,107.448,107.448,107.427,107.437,221199999.0
2005-04-18 11:33:00,107.455,107.455,107.437,107.438,20000000.0
2005-04-18 11:34:00,107.45,107.45,107.437,107.443,194900000.0
2005-04-18 11:35:00,107.44,107.456,107.429,107.445,357500002.0
2005-04-18 11:36:00,107.432,107.439,107.418,107.425,119599999.0
2005-04-18 11:37:00,107.451,107.451,107.429,107.429,193100000.0
2005-04-18 11:38:00,107.43,107.43,107.413,107.417,149800000.0
2005-04-18 11:39:00,107.437,107.437,107.407,107.426,209899994.0
2005-04-18 11:40:00,107.426,107.426,107.411,107.421,185599998.0
2005-04-18 11:41:00,107.415,107.419,107.402,107.413,342600001.0
2005-04-18 11:42:00,107.4,107.406,107.389,107.399,176699999.0
2005-04-18 11:43:00,107.411,107.411,107.376,107.376,68000001.0
2005-04-18 11:44:00,107.41,107.429,107.407,107.429,298100006.0
2005-04-18 11:45:00,107.422,107.438,107.419,107.438,317400000.0
2005-04-18 11:46:00,107.431,107.44,107.419,107.44,77700001.0
2005-04-18 11:47:00,107.416,107.427,107.404,107.427,186499997.0
2005-04-18 11:48:00,107.424,107.435,107.415,107.421,162799998.0
2005-04-18 11:49:00,107.438,107.438,107.423,107.423,274600006.0
2005-04-18 11:50:00,107.425,107.449,107.425,107.438,213699998.0
2005-04-18 11:51:00,107.432,107.432,107.41,107.426,332300000.0
2005-04-18 11:52:00,107.437,107.438,107.426,107.426,276200002.0
2005-04-18 11:53:00,107.41,107.423,107.399,107.406,140000002.0
2005-04-18 11:54:00,107.428,107.428,107.403,107.415,405799990.0
2005-04-18 11:55:00,107.425,107.425,107.412,107.418,348699994.0
2005-04-18 11:56:00,107.411,107.411,107.39,107.406,242100004.0
2005-04-18 11:57:00,107.408,107.419,107.408,107.412,243300001.0
2005-04-18 11:58:00,107.428,107.434,107.422,107.422,256299999.0
2005-04-18 11:59:00,107.41,107.42,107.396,107.396,204200000.0
2005-04-18 12:00:00,107.417,107.417,107.403,107.403,173799994.0
2005-04-18 12:01:00,107.418,107.418,107.396,107.396,118099998.0
2005-04-18 12:02:00,107.429,107.437,107.426,107.437,237300000.0
2005-04-18 12:03:00,107.452,107.465,107.452,107.456,207900002.0
2005-04-18 12:04:00,107.462,107.474,107.442,107.452,349500005.0
2005-04-18 12:05:00,107.47,107.482,107.469,107.482,172100000.0
2005-04-18 12:06:00,107.487,107.521,107.487,107.512,380200008.0
2005-04-18 12:07:00,107.522,107.522,107.496,107.498,195100006.0
2005-04-18 12:08:00,107.5,107.505,107.482,107.488,302100004.0
2005-04-18 12:09:00,107.505,107.514,107.485,107.499,301600004.0
2005-04-18 12:10:00,107.514,107.514,107.5,107.5,278599998.0
2005-04-18 12:11:00,107.498,107.505,107.484,107.49,306199998.0
2005-04-18 12:12:00,107.485,107.485,107.471,107.483,138600003.0
2005-04-18 12:13:00,107.477,107.489,107.475,107.478,247600002.0
2005-04-18 12:14:00,107.497,107.497,107.477,107.486,304300000.0
2005-04-18 12:15:00,107.49,107.503,107.483,107.503,193100001.0
2005-04-18 12:16:00,107.511,107.525,107.498,107.515,343300003.0
2005-04-18 12:17:00,107.525,107.532,107.518,107.525,339599995.0
2005-04-18 12:18:00,107.528,107.532,107.503,107.503,129599997.0
2005-04-18 12:19:00,107.497,107.521,107.488,107.521,251099995.0
2005-04-18 12:20:00,107.512,107.519,107.51,107.516,243499998.0
2005-04-18 12:21:00,107.536,107.54,107.512,107.512,255499993.0
2005-04-18 12:22:00,107.506,107.506,107.493,107.501,160199999.0
2005-04-18 12:23:00,107.491,107.498,107.474,107.474,432399997.0
2005-04-18 12:24:00,107.479,107.479,107.45,107.45,167599998.0
2005-04-18 12:25:00,107.47,107.488,107.47,107.477,242099999.0
2005-04-18 12:26:00,107.475,107.491,107.458,107.483,219499999.0
2005-04-18 12:27:00,107.493,107.493,107.46,107.49,243600003.0
2005-04-18 12:28:00,107.49,107.49,107.481,107.481,107000002.0
2005-04-18 12:29:00,107.463,107.468,107.459,107.468,324399999.0
2005-04-18 12:30:00,107.461,107.473,107.46,107.466,138199997.0
2005-04-18 12:31:00,107.462,107.478,107.462,107.473,186900002.0
2005-04-18 12:32:00,107.472,107.472,107.444,107.46,247900004.0
2005-04-18 12:33:00,107.472,107.483,107.463,107.483,311299998.0
2005-04-18 12:34:00,107.483,107.497,107.476,107.493,269700001.0
2005-04-18 12:35:00,107.503,107.519,107.488,107.519,321799998.0
2005-04-18 12:36:00,107.515,107.518,107.489,107.489,247599998.0
2005-04-18 12:37:00,107.486,107.486,107.474,107.48,108100000.0
2005-04-18 12:38:00,107.485,107.491,107.464,107.472,439500009.0
2005-04-18 12:39:00,107.49,107.496,107.457,107.457,212399999.0
2005-04-18 12:40:00,107.465,107.482,107.445,107.475,251300003.0
2005-04-18 12:41:00,107.482,107.491,107.468,107.473,232200003.0
2005-04-18 12:42:00,107.46,107.46,107.425,107.452,165000001.0
2005-04-18 12:43:00,107.46,107.467,107.451,107.46,315599999.0
2005-04-18 12:44:00,107.463,107.485,107.449,107.464,191900002.0
2005-04-18 12:45:00,107.47,107.47,107.436,107.445,271299998.0
2005-04-18 12:46:00,107.466,107.473,107.461,107.462,368300004.0
2005-04-18 12:47:00,107.463,107.478,107.451,107.462,485400000.0
2005-04-18 12:48:00,107.45,107.473,107.439,107.44,306100001.0
2005-04-18 12:49:00,107.469,107.469,107.452,107.452,370500002.0
2005-04-18 12:50:00,107.45,107.47,107.45,107.462,292399995.0
2005-04-18 12:51:00,107.462,107.468,107.448,107.465,276599997.0
2005-04-18 12:52:00,107.453,107.456,107.445,107.449,217499999.0
2005-04-18 12:53:00,107.46,107.465,107.46,107.465,156900000.0
2005-04-18 12:54:00,107.47,107.479,107.449,107.453,259400003.0
2005-04-18 12:55:00,107.46,107.464,107.43,107.451,293799999.0
2005-04-18 12:56:00,107.444,107.444,107.405,107.414,263499995.0
2005-04-18 12:57:00,107.426,107.447,107.426,107.441,173200002.0
2005-04-18 12:58:00,107.437,107.45,107.425,107.438,287199998.0
2005-04-18 12:59:00,107.438,107.445,107.426,107.443,328200003.0
2005-04-18 13:00:00,107.45,107.454,107.437,107.441,192199999.0
2005-04-18 13:01:00,107.434,107.442,107.428,107.432,340799997.0
2005-04-18 13:02:00,107.459,107.467,107.441,107.466,416800002.0
2005-04-18 13:03:00,107.468,107.496,107.466,107.496,190599999.0
2005-04-18 13:04:00,107.493,107.506,107.491,107.498,206700000.0
2005-04-18 13:05:00,107.5,107.509,107.496,107.508,307300004.0
2005-04-18 13:06:00,107.496,107.518,107.496,107.518,142600000.0
2005-04-18 13:07:00,107.512,107.528,107.505,107.528,211499995.0
2005-04-18 13:08:00,107.533,107.533,107.507,107.509,128499997.0
2005-04-18 13:09:00,107.503,107.518,107.491,107.509,340700005.0
2005-04-18 13:10:00,107.512,107.512,107.497,107.497,255700001.0
2005-04-18 13:11:00,107.483,107.49,107.458,107.464,142999999.0
2005-04-18 13:12:00,107.453,107.46,107.431,107.445,197600005.0
2005-04-18 13:13:00,107.448,107.448,107.428,107.436,372899993.0
2005-04-18 13:14:00,107.435,107.449,107.417,107.449,300900001.0
2005-04-18 13:15:00,107.468,107.488,107.461,107.488,195800006.0
2005-04-18 13:16:00,107.481,107.513,107.481,107.513,192900000.0
2005-04-18 13:17:00,107.499,107.509,107.496,107.503,104200000.0
2005-04-18 13:18:00,107.508,107.509,107.472,107.492,461700004.0
2005-04-18 13:19:00,107.477,107.497,107.459,107.472,187999997.0
2005-04-18 13:20:00,107.492,107.5,107.492,107.498,120100002.0
2005-04-18 13:21:00,107.492,107.509,107.483,107.509,154399998.0
2005-04-18 13:22:00,107.499,107.516,107.499,107.513,425599998.0
2005-04-18 13:23:00,107.507,107.521,107.5,107.517,129599999.0
2005-04-18 13:24:00,107.52,107.526,107.519,107.524,163300001.0
2005-04-18 13:25:00,107.532,107.532,107.505,107.514,179200002.0
2005-04-18 13:26:00,107.529,107.551,107.529,107.551,131000000.0
2005-04-18 13:27:00,107.549,107.57,107.549,107.564,198199999.0
2005-04-18 13:28:00,107.548,107.572,107.548,107.561,270899996.0
2005-04-18 13:29:00,107.583,107.584,107.572,107.583,257100004.0
2005-04-18 13:30:00,107.581,107.601,107.568,107.601,231799997.0
2005-04-18 13:31:00,107.609,107.609,107.592,107.592,200999998.0
2005-04-18 13:32:00,107.598,107.6,107.575,107.584,449999990.0
2005-04-18 13:33:00,107.59,107.59,107.564,107.58,213799997.0
2005-04-18 13:34:00,107.593,107.607,107.584,107.606,346999999.0
2005-04-18 13:35:00,107.603,107.61,107.584,107.584,366699997.0
2005-04-18 13:36:00,107.605,107.617,107.581,107.602,297999997.0
2005-04-18 13:37:00,107.625,107.636,107.625,107.628,230000001.0
2005-04-18 13:38:00,107.622,107.624,107.597,107.597,76400000.0
2005-04-18 13:39:00,107.593,107.606,107.586,107.605,333099999.0
2005-04-18 13:40:00,107.585,107.593,107.577,107.593,297600001.0
2005-04-18 13:41:00,107.575,107.581,107.545,107.55,217300002.0
2005-04-18 13:42:00,107.55,107.557,107.543,107.555,270000000.0
2005-04-18 13:43:00,107.551,107.551,107.517,107.537,146499998.0
2005-04-18 13:44:00,107.548,107.548,107.536,107.54,304799999.0
2005-04-18 13:45:00,107.542,107.542,107.524,107.528,283100001.0
2005-04-18 13:46:00,107.513,107.524,107.503,107.503,235299999.0
2005-04-18 13:47:00,107.473,107.495,107.46,107.495,303399999.0
2005-04-18 13:48:00,107.508,107.508,107.48,107.485,255500002.0
2005-04-18 13:49:00,107.496,107.499,107.489,107.498,188800002.0
2005-04-18 13:50:00,107.5,107.504,107.476,107.495,310200002.0
2005-04-18 13:51:00,107.503,107.513,107.499,107.508,145900001.0
2005-04-18 13:52:00,107.491,107.51,107.489,107.495,243400006.0
2005-04-18 13:53:00,107.507,107.531,107.504,107.531,255700004.0
2005-04-18 13:54:00,107.522,107.54,107.522,107.537,128500002.0
2005-04-18 13:55:00,107.513,107.546,107.508,107.546,208500002.0
2005-04-18 13:56:00,107.548,107.548,107.523,107.541,337499999.0
2005-04-18 13:57:00,107.548,107.55,107.515,107.515,118899999.0
2005-04-18 13:58:00,107.537,107.537,107.524,107.533,221200002.0
2005-04-18 13:59:00,107.53,107.557,107.526,107.546,271899998.0
2005-04-18 14:00:00,107.545,107.567,107.545,107.564,385400004.0
2005-04-18 14:01:00,107.565,107.616,107.559,107.608,193000000.0
2005-04-18 14:02:00,107.616,107.616,107.604,107.608,191599997.0
2005-04-18 14:03:00,107.613,107.613,107.597,107.6,161500000.0
2005-04-18 14:04:00,107.595,107.617,107.59,107.61,127800001.0
2005-04-18 14:05:00,107.62,107.637,107.619,107.632,245599998.0
2005-04-18 14:06:00,107.638,107.651,107.629,107.649,258600001.0
2005-04-18 14:07:00,107.64,107.647,107.627,107.628,168899996.0
2005-04-18 14:08:00,107.626,107.626,107.607,107.623,284999999.0
2005-04-18 14:09:00,107.614,107.628,107.614,107.625,188600000.0
2005-04-18 14:10:00,107.618,107.618,107.598,107.598,96399998.0
2005-04-18 14:11:00,107.593,107.604,107.583,107.583,325500003.0
2005-04-18 14:12:00,107.571,107.59,107.563,107.586,205200002.0
2005-04-18 14:13:00,107.581,107.619,107.581,107.619,270400001.0
2005-04-18 14:14:00,107.613,107.646,107.613,107.639,226600002.0
2005-04-18 14:15:00,107.645,107.649,107.638,107.649,285099996.0
2005-04-18 14:16:00,107.64,107.655,107.631,107.642,274300005.0
2005-04-18 14:17:00,107.632,107.656,107.632,107.64,253199999.0
2005-04-18 14:18:00,107.649,107.655,107.626,107.626,257000005.0
2005-04-18 14:19:00,107.628,107.647,107.625,107.637,336900005.0
2005-04-18 14:20:00,107.628,107.657,107.628,107.639,415099997.0
2005-04-18 14:21:00,107.632,107.648,107.632,107.643,181600007.0
2005-04-18 14:22:00,107.62,107.642,107.605,107.638,129700002.0
2005-04-18 14:23:00,107.658,107.66,107.632,107.651,321999997.0
2005-04-18 14:24:00,107.65,107.67,107.65,107.662,242700004.0
2005-04-18 14:25:00,107.676,107.677,107.66,107.66,292499998.0
2005-04-18 14:26:00,107.647,107.661,107.626,107.626,294900006.0
2005-04-18 14:27:00,107.632,107.64,107.611,107.611,359700007.0
2005-04-18 14:28:00,107.615,107.633,107.604,107.609,231000002.0
2005-04-18 14:29:00,107.628,107.629,107.618,107.62,199500006.0
2005-04-18 14:30:00,107.603,107.628,107.595,107.615,287800001.0
2005-04-18 14:31:00,107.628,107.629,107.61,107.61,277600004.0
2005-04-18 14:32:00,107.612,107.625,107.607,107.611,234599995.0
2005-04-18 14:33:00,107.61,107.623,107.595,107.623,266700003.0
2005-04-18 14:34:00,107.615,107.627,107.604,107.624,232599999.0
2005-04-18 14:35:00,107.623,107.63,107.614,107.621,195199998.0
2005-04-18 14:36:00,107.603,107.615,107.599,107.609,88600002.0
2005-04-18 14:37:00,107.592,107.623,107.586,107.616,275699996.0
2005-04-18 14:38:00,107.63,107.653,107.618,107.64,311600001.0
2005-04-18 14:39:00,107.65,107.672,107.65,107.658,149900001.0
2005-04-18 14:40:00,107.64,107.649,107.637,107.642,312400000.0
2005-04-18 14:41:00,107.623,107.632,107.614,107.621,296099995.0
2005-04-18 14:42:00,107.627,107.659,107.627,107.656,173399998.0
2005-04-18 14:43:00,107.653,107.683,107.643,107.683,482599995.0
2005-04-18 14:44:00,107.678,107.683,107.669,107.67,305599995.0
2005-04-18 14:45:00,107.662,107.662,107.641,107.656,277700001.0
2005-04-18 14:46:00,107.648,107.666,107.646,107.665,224800002.0
2005-04-18 14:47:00,107.659,107.663,107.626,107.626,164100002.0
2005-04-18 14:48:00,107.63,107.631,107.579,107.579,322600006.0
2005-04-18 14:49:00,107.61,107.623,107.607,107.618,223700002.0
2005-04-18 14:50:00,107.637,107.642,107.627,107.636,256000005.0
2005-04-18 14:51:00,107.638,107.652,107.634,107.644,325000009.0
2005-04-18 14:52:00,107.64,107.646,107.609,107.613,277600002.0
2005-04-18 14:53:00,107.622,107.622,107.589,107.59,228000000.0
2005-04-18 14:54:00,107.593,107.62,107.587,107.609,232499997.0
2005-04-18 14:55:00,107.625,107.644,107.624,107.624,137600003.0
2005-04-18 14:56:00,107.628,107.632,107.619,107.628,214400002.0
2005-04-18 14:57:00,107.617,107.662,107.617,107.662,370100005.0
2005-04-18 14:58:00,107.661,107.668,107.651,107.654,225500000.0
2005-04-18 14:59:00,107.648,107.66,107.64,107.66,202199999.0
2005-04-18 15:00:00,107.643,107.657,107.635,107.647,256200004.0
2005-04-18 15:01:00,107.652,107.666,107.638,107.638,151299998.0
2005-04-18 15:02:00,107.667,107.667,107.632,107.642,447599988.0
2005-04-18 15:03:00,107.658,107.658,107.644,107.649,145800000.0
2005-04-18 15:04:00,107.631,107.64,107.626,107.634,278799998.0
2005-04-18 15:05:00,107.64,107.667,107.636,107.667,127700001.0
2005-04-18 15:06:00,107.655,107.688,107.655,107.688,203400000.0
2005-04-18 15:07:00,107.675,107.682,107.673,107.673,166999997.0
2005-04-18 15:08:00,107.68,107.688,107.666,107.685,316600006.0
2005-04-18 15:09:00,107.673,107.68,107.666,107.68,103499999.0
2005-04-18 15:10:00,107.677,107.701,107.677,107.701,193799999.0
2005-04-18 15:11:00,107.687,107.687,107.651,107.651,320599998.0
2005-04-18 15:12:00,107.638,107.662,107.627,107.658,331000002.0
2005-04-18 15:13:00,107.643,107.643,107.585,107.589,251800001.0
2005-04-18 15:14:00,107.578,107.58,107.562,107.58,209299996.0
2005-04-18 15:15:00,107.575,107.584,107.568,107.578,406300007.0
2005-04-18 15:16:00,107.583,107.588,107.54,107.55,336699999.0
2005-04-18 15:17:00,107.565,107.575,107.557,107.573,311099999.0
2005-04-18 15:18:00,107.578,107.578,107.568,107.573,318500000.0
2005-04-18 15:19:00,107.563,107.592,107.546,107.592,239500005.0
2005-04-18 15:20:00,107.612,107.621,107.59,107.621,305200003.0
2005-04-18 15:21:00,107.628,107.628,107.591,107.604,291699998.0
2005-04-18 15:22:00,107.593,107.593,107.538,107.54,141700002.0
2005-04-18 15:23:00,107.536,107.549,107.514,107.549,288799999.0
2005-04-18 15:24:00,107.556,107.565,107.546,107.559,239400003.0
2005-04-18 15:25:00,107.557,107.568,107.547,107.549,499200000.0
2005-04-18 15:26:00,107.562,107.59,107.559,107.59,231999997.0
2005-04-18 15:27:00,107.597,107.597,107.581,107.591,281699996.0
2005-04-18 15:28:00,107.6,107.608,107.595,107.607,87999999.0
2005-04-18 15:29:00,107.615,107.62,107.589,107.613,359100002.0
2005-04-18 15:30:00,107.622,107.628,107.619,107.622,196600000.0
2005-04-18 15:31:00,107.632,107.646,107.632,107.646,110700000.0
2005-04-18 15:32:00,107.646,107.661,107.643,107.645,163900001.0
2005-04-18 15:33:00,107.65,107.65,107.628,107.628,229299998.0
2005-04-18 15:34:00,107.632,107.64,107.632,107.64,142100001.0
2005-04-18 15:35:00,107.63,107.639,107.625,107.633,430300002.0
2005-04-18 15:36:00,107.61,107.628,107.583,107.628,299600002.0
2005-04-18 15:37:00,107.623,107.628,107.616,107.623,317499996.0
2005-04-18 15:38:00,107.603,107.626,107.586,107.602,81999998.0
2005-04-18 15:39:00,107.578,107.598,107.577,107.583,289900004.0
2005-04-18 15:40:00,107.598,107.598,107.569,107.582,169400001.0
2005-04-18 15:41:00,107.575,107.616,107.57,107.61,248800000.0
2005-04-18 15:42:00,107.619,107.628,107.606,107.626,216899996.0
2005-04-18 15:43:00,107.623,107.623,107.579,107.585,204899997.0
2005-04-18 15:44:00,107.583,107.605,107.574,107.592,284999997.0
2005-04-18 15:45:00,107.558,107.58,107.544,107.58,194799999.0
2005-04-18 15:46:00,107.568,107.568,107.515,107.528,225499996.0
2005-04-18 15:47:00,107.552,107.552,107.532,107.55,230800007.0
2005-04-18 15:48:00,107.568,107.573,107.547,107.567,152900000.0
2005-04-18 15:49:00,107.559,107.598,107.559,107.598,190599998.0
2005-04-18 15:50:00,107.617,107.62,107.604,107.613,330899999.0
2005-04-18 15:51:00,107.608,107.627,107.585,107.627,285300002.0
2005-04-18 15:52:00,107.625,107.636,107.609,107.636,206200003.0
2005-04-18 15:53:00,107.648,107.648,107.628,107.63,259700001.0
2005-04-18 15:54:00,107.612,107.612,107.574,107.579,129499999.0
2005-04-18 15:55:00,107.608,107.638,107.602,107.607,206400001.0
2005-04-18 15:56:00,107.622,107.635,107.618,107.627,218000002.0
2005-04-18 15:57:00,107.61,107.619,107.606,107.611,184700000.0
2005-04-18 15:58:00,107.615,107.641,107.615,107.625,125199998.0
2005-04-18 15:59:00,107.631,107.631,107.62,107.631,147100001.0
2005-04-18 16:00:00,107.602,107.624,107.581,107.624,167400003.0
2005-04-18 16:01:00,107.638,107.643,107.629,107.64,170500005.0
2005-04-18 16:02:00,107.608,107.646,107.603,107.646,172600004.0
2005-04-18 16:03:00,107.622,107.622,107.582,107.614,284699993.0
2005-04-18 16:04:00,107.592,107.64,107.592,107.632,218599993.0
2005-04-18 16:05:00,107.628,107.638,107.612,107.612,251100004.0
2005-04-18 16:06:00,107.585,107.606,107.566,107.606,253200003.0
2005-04-18 16:07:00,107.596,107.596,107.577,107.587,253899997.0
2005-04-18 16:08:00,107.607,107.607,107.584,107.591,133400001.0
2005-04-18 16:09:00,107.6,107.616,107.594,107.595,190499998.0
2005-04-18 16:10:00,107.598,107.612,107.582,107.582,312600001.0
2005-04-18 16:11:00,107.6,107.6,107.577,107.578,255900000.0
2005-04-18 16:12:00,107.588,107.607,107.57,107.595,323199994.0
2005-04-18 16:13:00,107.602,107.617,107.595,107.613,277100000.0
2005-04-18 16:14:00,107.597,107.598,107.581,107.581,295799997.0
2005-04-18 16:15:00,107.605,107.609,107.583,107.595,300800001.0
2005-04-18 16:16:00,107.598,107.602,107.574,107.583,392499993.0
2005-04-18 16:17:00,107.575,107.577,107.554,107.562,159600001.0
2005-04-18 16:18:00,107.587,107.626,107.582,107.626,205900001.0
2005-04-18 16:19:00,107.602,107.642,107.602,107.631,219699997.0
2005-04-18 16:20:00,107.633,107.652,107.63,107.634,252099996.0
2005-04-18 16:21:00,107.63,107.635,107.612,107.622,112700003.0
2005-04-18 16:22:00,107.627,107.66,107.626,107.66,219099998.0
2005-04-18 16:23:00,107.645,107.652,107.64,107.647,332800007.0
2005-04-18 16:24:00,107.643,107.672,107.643,107.664,281699992.0
2005-04-18 16:25:00,107.648,107.656,107.638,107.638,445100003.0
2005-04-18 16:26:00,107.653,107.664,107.631,107.652,286900003.0
2005-04-18 16:27:00,107.65,107.664,107.643,107.659,170000000.0
2005-04-18 16:28:00,107.667,107.667,107.646,107.654,233999997.0
2005-04-18 16:29:00,107.643,107.643,107.587,107.59,136100004.0
2005-04-18 16:30:00,107.603,107.616,107.582,107.596,307100004.0
2005-04-18 16:31:00,107.604,107.604,107.573,107.591,191199999.0
2005-04-18 16:32:00,107.587,107.589,107.559,107.589,304400002.0
2005-04-18 16:33:00,107.579,107.587,107.566,107.587,171099996.0
2005-04-18 16:34:00,107.582,107.604,107.575,107.599,122299999.0
2005-04-18 16:35:00,107.612,107.612,107.593,107.6,164900000.0
2005-04-18 16:36:00,107.595,107.637,107.589,107.63,307400000.0
2005-04-18 16:37:00,107.643,107.65,107.632,107.632,232899996.0
2005-04-18 16:38:00,107.64,107.644,107.622,107.622,195800007.0
2005-04-18 16:39:00,107.608,107.623,107.599,107.611,314100006.0
2005-04-18 16:40:00,107.615,107.619,107.6,107.608,414000000.0
2005-04-18 16:41:00,107.62,107.62,107.606,107.613,440999998.0
2005-04-18 16:42:00,107.575,107.575,107.507,107.517,264300001.0
2005-04-18 16:43:00,107.527,107.54,107.524,107.534,161999994.0
2005-04-18 16:44:00,107.549,107.562,107.532,107.532,378500004.0
2005-04-18 16:45:00,107.532,107.539,107.508,107.514,295699998.0
2005-04-18 16:46:00,107.51,107.524,107.499,107.509,449299990.0
2005-04-18 16:47:00,107.511,107.54,107.511,107.537,435000002.0
2005-04-18 16:48:00,107.525,107.525,107.505,107.505,21100000.0
2005-04-18 16:49:00,107.495,107.505,107.472,107.479,197200000.0
2005-04-18 16:50:00,107.51,107.51,107.487,107.487,179299997.0
2005-04-18 16:51:00,107.511,107.53,107.511,107.525,254800000.0
2005-04-18 16:52:00,107.483,107.483,107.432,107.432,62200002.0
2005-04-18 16:53:00,107.423,107.448,107.417,107.448,370399997.0
2005-04-18 16:54:00,107.468,107.468,107.458,107.464,295400001.0
2005-04-18 16:55:00,107.455,107.515,107.455,107.515,208000000.0
2005-04-18 16:56:00,107.492,107.508,107.49,107.498,67100000.0
2005-04-18 16:57:00,107.5,107.5,107.486,107.495,207300001.0
2005-04-18 16:58:00,107.499,107.499,107.437,107.439,297600005.0
2005-04-18 16:59:00,107.449,107.495,107.446,107.495,328399999.0
2005-04-18 17:00:00,107.477,107.477,107.442,107.47,329799997.0
2005-04-18 17:01:00,107.49,107.49,107.461,107.461,430899996.0
2005-04-18 17:02:00,107.469,107.472,107.459,107.472,272999993.0
2005-04-18 17:03:00,107.467,107.496,107.465,107.474,168600001.0
2005-04-18 17:04:00,107.489,107.493,107.482,107.482,256499998.0
2005-04-18 17:05:00,107.478,107.487,107.478,107.481,175800001.0
2005-04-18 17:06:00,107.5,107.504,107.48,107.492,304100004.0
2005-04-18 17:07:00,107.5,107.502,107.479,107.485,255400003.0
2005-04-18 17:08:00,107.478,107.487,107.478,107.487,211800002.0
2005-04-18 17:09:00,107.488,107.499,107.486,107.49,151699998.0
2005-04-18 17:10:00,107.485,107.486,107.462,107.481,295399999.0
2005-04-18 17:11:00,107.475,107.491,107.471,107.482,207500001.0
2005-04-18 17:12:00,107.489,107.495,107.476,107.495,108500001.0
2005-04-18 17:13:00,107.498,107.498,107.47,107.485,228500002.0
2005-04-18 17:14:00,107.468,107.49,107.464,107.49,211300003.0
2005-04-18 17:15:00,107.473,107.473,107.455,107.47,203999996.0
2005-04-18 17:16:00,107.432,107.432,107.368,107.374,114800003.0
2005-04-18 17:17:00,107.356,107.36,107.319,107.319,257099996.0
2005-04-18 17:18:00,107.302,107.34,107.302,107.326,278599997.0
2005-04-18 17:19:00,107.333,107.334,107.312,107.312,238300003.0
2005-04-18 17:20:00,107.323,107.334,107.308,107.333,269700003.0
2005-04-18 17:21:00,107.336,107.336,107.316,107.327,239200000.0
2005-04-18 17:22:00,107.339,107.35,107.331,107.35,211799998.0
2005-04-18 17:23:00,107.359,107.381,107.358,107.379,147900000.0
2005-04-18 17:24:00,107.38,107.398,107.375,107.391,408700001.0
2005-04-18 17:25:00,107.369,107.369,107.348,107.348,265200003.0
2005-04-18 17:26:00,107.325,107.339,107.322,107.322,207700004.0
2005-04-18 17:27:00,107.312,107.325,107.296,107.296,170800003.0
2005-04-18 17:28:00,107.323,107.323,107.277,107.286,231699998.0
2005-04-18 17:29:00,107.312,107.326,107.304,107.314,130400000.0
2005-04-18 17:30:00,107.32,107.335,107.292,107.316,218699999.0
2005-04-18 17:31:00,107.323,107.323,107.298,107.301,208399998.0
2005-04-18 17:32:00,107.305,107.319,107.305,107.309,245200002.0
2005-04-18 17:33:00,107.287,107.3,107.272,107.272,216299995.0
2005-04-18 17:34:00,107.252,107.27,107.247,107.268,302000003.0
2005-04-18 17:35:00,107.27,107.275,107.26,107.268,171200004.0
2005-04-18 17:36:00,107.268,107.285,107.265,107.277,273200009.0
2005-04-18 17:37:00,107.272,107.279,107.265,107.279,164100005.0
2005-04-18 17:38:00,107.283,107.292,107.258,107.258,221800001.0
2005-04-18 17:39:00,107.25,107.288,107.247,107.288,271800003.0
2005-04-18 17:40:00,107.298,107.302,107.29,107.302,62800000.0
2005-04-18 17:41:00,107.303,107.303,107.274,107.274,356700001.0
2005-04-18 17:42:00,107.28,107.284,107.265,107.265,180800004.0
2005-04-18 17:43:00,107.263,107.283,107.256,107.274,312699992.0
2005-04-18 17:44:00,107.292,107.342,107.287,107.337,314999997.0
2005-04-18 17:45:00,107.338,107.338,107.318,107.326,358700003.0
2005-04-18 17:46:00,107.3,107.311,107.289,107.31,363899998.0
2005-04-18 17:47:00,107.309,107.318,107.301,107.316,249999999.0
2005-04-18 17:48:00,107.313,107.322,107.299,107.299,444499999.0
2005-04-18 17:49:00,107.305,107.314,107.291,107.297,155900004.0
2005-04-18 17:50:00,107.296,107.323,107.296,107.302,294599998.0
2005-04-18 17:51:00,107.33,107.36,107.33,107.352,317100002.0
2005-04-18 17:52:00,107.352,107.352,107.339,107.352,190100002.0
2005-04-18 17:53:00,107.355,107.365,107.33,107.33,270400002.0
2005-04-18 17:54:00,107.322,107.343,107.322,107.343,261100002.0
2005-04-18 17:55:00,107.335,107.352,107.335,107.336,325899999.0
2005-04-18 17:56:00,107.335,107.346,107.324,107.331,405899996.0
2005-04-18 17:57:00,107.326,107.348,107.32,107.347,418700005.0
2005-04-18 17:58:00,107.343,107.355,107.343,107.355,77500003.0
2005-04-18 17:59:00,107.352,107.376,107.351,107.368,191000004.0
2005-04-18 18:00:00,107.374,107.389,107.366,107.389,237499995.0
2005-04-18 18:01:00,107.38,107.39,107.38,107.39,1874500000.0
2005-04-18 18:02:00,107.4,107.41,107.4,107.41,1874500000.0
2005-04-18 18:03:00,107.41,107.42,107.4,107.41,1874500000.0
2005-04-18 18:04:00,107.42,107.42,107.4,107.4,1874500000.0
2005-04-18 18:05:00,107.41,107.41,107.39,107.4,1874500000.0
2005-04-18 18:06:00,107.39,107.39,107.38,107.38,1874500000.0
2005-04-18 18:07:00,107.39,107.39,107.35,107.35,1874500000.0
2005-04-18 18:08:00,107.34,107.36,107.34,107.35,1874500000.0
2005-04-18 18:09:00,107.33,107.35,107.33,107.33,1874500000.0
2005-04-18 18:10:00,107.32,107.33,107.31,107.32,1874500000.0
2005-04-18 18:11:00,107.325,107.327,107.306,107.322,1874500000.0
2005-04-18 18:12:00,107.308,107.315,107.284,107.315,1989000009.0
2005-04-18 18:13:00,107.33,107.33,107.32,107.33,1797500000.0
2005-04-18 18:14:00,107.33,107.33,107.32,107.32,1797500000.0
2005-04-18 18:15:00,107.31,107.32,107.31,107.31,1797500000.0
2005-04-18 18:16:00,107.3,107.31,107.29,107.3,1797500000.0
2005-04-18 18:17:00,107.28,107.292,107.266,107.291,1797500000.0
2005-04-18 18:18:00,107.3,107.31,107.3,107.31,1618500002.0
2005-04-18 18:19:00,107.3,107.3,107.3,107.3,1618500002.0
2005-04-18 18:20:00,107.29,107.3,107.29,107.3,1618500002.0
2005-04-18 18:21:00,107.3,107.32,107.3,107.31,1618500002.0
2005-04-18 18:22:00,107.31,107.32,107.31,107.32,1618500002.0
2005-04-18 18:23:00,107.32,107.33,107.31,107.33,1618500002.0
2005-04-18 18:24:00,107.32,107.32,107.31,107.32,1618500002.0
2005-04-18 18:25:00,107.34,107.37,107.34,107.37,1618500002.0
2005-04-18 18:26:00,107.36,107.37,107.35,107.36,1618500002.0
2005-04-18 18:27:00,107.335,107.349,107.324,107.344,1618500002.0
2005-04-18 18:28:00,107.36,107.37,107.35,107.36,1832199987.0
2005-04-18 18:29:00,107.36,107.37,107.36,107.37,1832199987.0
2005-04-18 18:30:00,107.362,107.374,107.346,107.36,1832199987.0
2005-04-18 18:31:00,107.38,107.38,107.36,107.37,2111599999.0
2005-04-18 18:32:00,107.38,107.42,107.38,107.41,2111599999.0
2005-04-18 18:33:00,107.38,107.41,107.38,107.4,2111599999.0
2005-04-18 18:34:00,107.39,107.41,107.39,107.41,2111599999.0
2005-04-18 18:35:00,107.39,107.4,107.39,107.4,2111599999.0
2005-04-18 18:36:00,107.385,107.385,107.358,107.381,2111599999.0
2005-04-18 18:37:00,107.379,107.399,107.358,107.383,1047400002.0
2005-04-18 18:38:00,107.382,107.39,107.368,107.383,1153800004.0
2005-04-18 18:39:00,107.385,107.392,107.37,107.37,795599999.0
2005-04-18 18:40:00,107.373,107.376,107.332,107.332,1445399991.0
2005-04-18 18:41:00,107.325,107.351,107.292,107.311,1541299999.0
2005-04-18 18:42:00,107.307,107.322,107.295,107.3,2047100008.0
2005-04-18 18:43:00,107.311,107.329,107.311,107.329,1075599996.0
2005-04-18 18:44:00,107.319,107.33,107.292,107.308,615800006.0
2005-04-18 18:45:00,107.317,107.323,107.295,107.323,1889700000.0
2005-04-18 18:46:00,107.321,107.341,107.314,107.328,1686900018.0
2005-04-18 18:47:00,107.331,107.339,107.312,107.325,689800001.0
2005-04-18 18:48:00,107.328,107.335,107.301,107.312,651800003.0
2005-04-18 18:49:00,107.318,107.347,107.31,107.33,1413500009.0
2005-04-18 18:50:00,107.334,107.342,107.318,107.336,1490899996.0
2005-04-18 18:51:00,107.338,107.356,107.327,107.356,1373800001.0
2005-04-18 18:52:00,107.34,107.34,107.309,107.326,1785500009.0
2005-04-18 18:53:00,107.338,107.357,107.324,107.338,1832000012.0
2005-04-18 18:54:00,107.33,107.344,107.326,107.34,1862699984.0
2005-04-18 18:55:00,107.34,107.357,107.334,107.347,1978499988.0
2005-04-18 18:56:00,107.364,107.364,107.347,107.354,299100001.0
2005-04-18 18:57:00,107.357,107.371,107.357,107.371,1040200000.0
2005-04-18 18:58:00,107.382,107.39,107.37,107.377,1292900013.0
2005-04-18 18:59:00,107.386,107.392,107.368,107.392,1645699998.0
2005-04-18 19:00:00,107.379,107.379,107.364,107.374,933199999.0
2005-04-18 19:01:00,107.396,107.417,107.387,107.413,488100002.0
2005-04-18 19:02:00,107.407,107.446,107.407,107.446,915999998.0
2005-04-18 19:03:00,107.445,107.46,107.437,107.447,1486000000.0
2005-04-18 19:04:00,107.44,107.452,107.429,107.446,1121499998.0
2005-04-18 19:05:00,107.435,107.445,107.405,107.419,972100008.0
2005-04-18 19:06:00,107.42,107.428,107.394,107.394,1345599992.0
2005-04-18 19:07:00,107.399,107.41,107.373,107.386,1901199995.0
2005-04-18 19:08:00,107.392,107.431,107.392,107.417,1621300001.0
2005-04-18 19:09:00,107.442,107.442,107.407,107.422,737899999.0
2005-04-18 19:10:00,107.41,107.424,107.39,107.402,893400000.0
2005-04-18 19:11:00,107.418,107.431,107.396,107.417,955099999.0
2005-04-18 19:12:00,107.42,107.448,107.41,107.422,1217100007.0
2005-04-18 19:13:00,107.428,107.433,107.409,107.416,559699992.0
2005-04-18 19:14:00,107.427,107.429,107.391,107.391,805700001.0
2005-04-18 19:15:00,107.42,107.428,107.415,107.42,1776099994.0
2005-04-18 19:16:00,107.409,107.417,107.39,107.398,1068599992.0
2005-04-18 19:17:00,107.402,107.42,107.394,107.412,1211200004.0
2005-04-18 19:18:00,107.418,107.434,107.397,107.411,688499998.0
2005-04-18 19:19:00,107.404,107.422,107.388,107.407,1502000004.0
2005-04-18 19:20:00,107.407,107.41,107.385,107.397,592300002.0
2005-04-18 19:21:00,107.394,107.394,107.348,107.375,1655799994.0
2005-04-18 19:22:00,107.366,107.374,107.341,107.36,822200008.0
2005-04-18 19:23:00,107.37,107.37,107.34,107.36,1360099996.0
2005-04-18 19:24:00,107.348,107.36,107.317,107.34,1360099996.0
2005-04-18 19:25:00,107.334,107.352,107.327,107.348,1385599997.0
2005-04-18 19:26:00,107.35,107.35,107.34,107.35,2069699998.0
2005-04-18 19:27:00,107.322,107.338,107.31,107.333,2069699998.0
2005-04-18 19:28:00,107.338,107.359,107.329,107.342,938800009.0
2005-04-18 19:29:00,107.333,107.34,107.31,107.317,580199988.0
2005-04-18 19:30:00,107.335,107.356,107.298,107.325,643000001.0
2005-04-18 19:31:00,107.335,107.36,107.319,107.319,1543199988.0
2005-04-18 19:32:00,107.333,107.352,107.333,107.352,1610399995.0
2005-04-18 19:33:00,107.352,107.359,107.322,107.355,1089600009.0
2005-04-18 19:34:00,107.355,107.369,107.334,107.364,1289100005.0
2005-04-18 19:35:00,107.355,107.363,107.354,107.363,1046299983.0
2005-04-18 19:36:00,107.37,107.42,107.37,107.42,633400005.0
2005-04-18 19:37:00,107.413,107.413,107.384,107.391,255599998.0
2005-04-18 19:38:00,107.387,107.407,107.372,107.393,1085699996.0
2005-04-18 19:39:00,107.397,107.408,107.361,107.368,1288200014.0
2005-04-18 19:40:00,107.375,107.391,107.368,107.381,678999992.0
2005-04-18 19:41:00,107.379,107.386,107.375,107.378,1256700006.0
2005-04-18 19:42:00,107.366,107.409,107.36,107.379,766099994.0
2005-04-18 19:43:00,107.391,107.399,107.38,107.381,456600010.0
2005-04-18 19:44:00,107.391,107.409,107.381,107.395,816399998.0
2005-04-18 19:45:00,107.414,107.416,107.384,107.396,704999996.0
2005-04-18 19:46:00,107.413,107.418,107.364,107.364,1145699998.0
2005-04-18 19:47:00,107.387,107.388,107.38,107.385,693400009.0
2005-04-18 19:48:00,107.387,107.389,107.371,107.377,1482499998.0
2005-04-18 19:49:00,107.372,107.387,107.36,107.36,577899998.0
2005-04-18 19:50:00,107.373,107.377,107.357,107.367,803700001.0
2005-04-18 19:51:00,107.372,107.386,107.352,107.365,719200003.0
2005-04-18 19:52:00,107.385,107.39,107.359,107.372,836700008.0
2005-04-18 19:53:00,107.377,107.382,107.359,107.382,927900011.0
2005-04-18 19:54:00,107.375,107.398,107.36,107.393,1604600003.0
2005-04-18 19:55:00,107.387,107.409,107.379,107.395,512499994.0
2005-04-18 19:56:00,107.388,107.398,107.379,107.394,702100005.0
2005-04-18 19:57:00,107.393,107.415,107.382,107.396,456999993.0
2005-04-18 19:58:00,107.404,107.419,107.366,107.393,1600700009.0
2005-04-18 19:59:00,107.413,107.419,107.358,107.377,979900001.0
2005-04-18 20:00:00,107.392,107.42,107.384,107.417,317699999.0
2005-04-18 20:01:00,107.426,107.438,107.406,107.417,610400000.0
2005-04-18 20:02:00,107.422,107.457,107.408,107.453,1433400002.0
2005-04-18 20:03:00,107.425,107.45,107.412,107.45,859000005.0
2005-04-18 20:04:00,107.449,107.497,107.449,107.483,584500007.0
2005-04-18 20:05:00,107.47,107.489,107.468,107.47,1124400008.0
2005-04-18 20:06:00,107.432,107.458,107.43,107.454,1410300002.0
2005-04-18 20:07:00,107.457,107.466,107.433,107.438,746099993.0
2005-04-18 20:08:00,107.437,107.437,107.414,107.433,980599995.0
2005-04-18 20:09:00,107.427,107.439,107.395,107.425,932600003.0
2005-04-18 20:10:00,107.443,107.455,107.423,107.432,866200007.0
2005-04-18 20:11:00,107.411,107.438,107.407,107.409,1652100005.0
2005-04-18 20:12:00,107.41,107.44,107.41,107.44,781300002.0
2005-04-18 20:13:00,107.424,107.449,107.418,107.432,781300002.0
2005-04-18 20:14:00,107.446,107.446,107.429,107.443,998700005.0
2005-04-18 20:15:00,107.443,107.449,107.423,107.43,1461600001.0
2005-04-18 20:16:00,107.428,107.428,107.413,107.417,853099999.0
2005-04-18 20:17:00,107.423,107.435,107.385,107.413,771399999.0
2005-04-18 20:18:00,107.427,107.428,107.412,107.415,286700004.0
2005-04-18 20:19:00,107.425,107.429,107.411,107.416,943000005.0
2005-04-18 20:20:00,107.415,107.428,107.401,107.41,1071099995.0
2005-04-18 20:21:00,107.403,107.41,107.382,107.407,991099998.0
2005-04-18 20:22:00,107.409,107.428,107.399,107.423,1382799998.0
2005-04-18 20:23:00,107.407,107.416,107.396,107.407,878099997.0
2005-04-18 20:24:00,107.407,107.434,107.401,107.417,771700001.0
2005-04-18 20:25:00,107.415,107.422,107.408,107.41,832199997.0
2005-04-18 20:26:00,107.42,107.433,107.398,107.431,936500005.0
2005-04-18 20:27:00,107.442,107.451,107.419,107.419,1459599998.0
2005-04-18 20:28:00,107.426,107.447,107.422,107.422,2055300001.0
2005-04-18 20:29:00,107.43,107.43,107.42,107.42,1802700006.0
2005-04-18 20:30:00,107.43,107.43,107.43,107.43,1802700006.0
2005-04-18 20:31:00,107.421,107.421,107.402,107.405,1802700006.0
2005-04-18 20:32:00,107.415,107.422,107.4,107.415,1987900008.0
2005-04-18 20:33:00,107.422,107.426,107.409,107.426,658400003.0
2005-04-18 20:34:00,107.419,107.438,107.399,107.408,284099998.0
2005-04-18 20:35:00,107.422,107.428,107.399,107.416,791699996.0
2005-04-18 20:36:00,107.427,107.446,107.415,107.418,362100000.0
2005-04-18 20:37:00,107.43,107.433,107.407,107.417,469500001.0
2005-04-18 20:38:00,107.405,107.418,107.394,107.413,1154799996.0
2005-04-18 20:39:00,107.42,107.42,107.393,107.413,987499994.0
2005-04-18 20:40:00,107.42,107.42,107.42,107.42,1336899999.0
2005-04-18 20:41:00,107.405,107.431,107.396,107.407,1336899999.0
2005-04-18 20:42:00,107.402,107.428,107.389,107.4,742599998.0
2005-04-18 20:43:00,107.41,107.437,107.402,107.407,1450300007.0
2005-04-18 20:44:00,107.402,107.411,107.392,107.397,1533099995.0
2005-04-18 20:45:00,107.415,107.426,107.402,107.411,1456600009.0
2005-04-18 20:46:00,107.429,107.449,107.429,107.443,1296400003.0
2005-04-18 20:47:00,107.432,107.439,107.407,107.416,1952000004.0
2005-04-18 20:48:00,107.405,107.417,107.388,107.413,1208099993.0
2005-04-18 20:49:00,107.423,107.436,107.403,107.403,1118299996.0
2005-04-18 20:50:00,107.418,107.428,107.402,107.41,1449900003.0
2005-04-18 20:51:00,107.408,107.42,107.402,107.408,627200000.0
2005-04-18 20:52:00,107.416,107.423,107.415,107.423,229600000.0
2005-04-18 20:53:00,107.438,107.459,107.438,107.446,1238300003.0
2005-04-18 20:54:00,107.46,107.46,107.421,107.421,511900003.0
2005-04-18 20:55:00,107.412,107.475,107.396,107.45,1744500006.0
2005-04-18 20:56:00,107.461,107.461,107.433,107.445,886999986.0
2005-04-18 20:57:00,107.456,107.481,107.449,107.481,1596499996.0
2005-04-18 20:58:00,107.51,107.52,107.5,107.52,2065300002.0
2005-04-18 20:59:00,107.51,107.53,107.49,107.49,2065300002.0
2005-04-18 21:00:00,107.487,107.504,107.477,107.493,2065300002.0
2005-04-18 21:01:00,107.502,107.504,107.473,107.483,972900002.0
2005-04-18 21:02:00,107.487,107.497,107.463,107.475,941500004.0
2005-04-18 21:03:00,107.49,107.499,107.451,107.479,1220100001.0
2005-04-18 21:04:00,107.5,107.516,107.491,107.496,464699997.0
2005-04-18 21:05:00,107.505,107.512,107.49,107.49,732999991.0
2005-04-18 21:06:00,107.515,107.516,107.491,107.502,1003900014.0
2005-04-18 21:07:00,107.502,107.513,107.489,107.496,1342599992.0
2005-04-18 21:08:00,107.491,107.511,107.491,107.498,877200002.0
2005-04-18 21:09:00,107.492,107.511,107.488,107.511,541900005.0
2005-04-18 21:10:00,107.515,107.515,107.494,107.5,748699997.0
2005-04-18 21:11:00,107.507,107.511,107.5,107.504,131999998.0
2005-04-18 21:12:00,107.496,107.514,107.486,107.512,491599995.0
2005-04-18 21:13:00,107.495,107.526,107.489,107.499,698000018.0
2005-04-18 21:14:00,107.515,107.515,107.505,107.51,1464700000.0
2005-04-18 21:15:00,107.51,107.516,107.496,107.516,1531499990.0
2005-04-18 21:16:00,107.503,107.518,107.477,107.491,1371299988.0
2005-04-18 21:17:00,107.508,107.519,107.481,107.481,1733799990.0
2005-04-18 21:18:00,107.5,107.527,107.491,107.491,1261299998.0
2005-04-18 21:19:00,107.516,107.527,107.49,107.497,1130999997.0
2005-04-18 21:20:00,107.518,107.54,107.516,107.525,1389400000.0
2005-04-18 21:21:00,107.512,107.517,107.487,107.516,1101200000.0
2005-04-18 21:22:00,107.527,107.537,107.501,107.515,2040899997.0
2005-04-18 21:23:00,107.525,107.551,107.511,107.551,946299993.0
2005-04-18 21:24:00,107.562,107.562,107.543,107.549,1588999997.0
2005-04-18 21:25:00,107.551,107.557,107.52,107.551,1382100000.0
2005-04-18 21:26:00,107.542,107.555,107.531,107.55,888100004.0
2005-04-18 21:27:00,107.559,107.571,107.538,107.549,796600005.0
2005-04-18 21:28:00,107.564,107.578,107.543,107.568,373999996.0
2005-04-18 21:29:00,107.56,107.567,107.542,107.555,673200005.0
2005-04-18 21:30:00,107.56,107.568,107.548,107.559,618299997.0
2005-04-18 21:31:00,107.558,107.578,107.558,107.568,321299997.0
2005-04-18 21:32:00,107.581,107.581,107.548,107.565,944200002.0
2005-04-18 21:33:00,107.553,107.561,107.533,107.553,505800001.0
2005-04-18 21:34:00,107.554,107.568,107.542,107.559,447599990.0
2005-04-18 21:35:00,107.564,107.564,107.554,107.558,297999997.0
2005-04-18 21:36:00,107.557,107.557,107.525,107.535,353600007.0
2005-04-18 21:37:00,107.54,107.543,107.532,107.54,412999997.0
2005-04-18 21:38:00,107.546,107.565,107.536,107.542,310399999.0
2005-04-18 21:39:00,107.545,107.557,107.525,107.544,451199994.0
2005-04-18 21:40:00,107.544,107.558,107.529,107.548,676899998.0
2005-04-18 21:41:00,107.544,107.561,107.544,107.553,600200004.0
2005-04-18 21:42:00,107.548,107.556,107.533,107.555,983700001.0
2005-04-18 21:43:00,107.544,107.548,107.515,107.536,414099997.0
2005-04-18 21:44:00,107.547,107.547,107.537,107.545,1505000000.0
2005-04-18 21:45:00,107.547,107.563,107.547,107.555,735500001.0
2005-04-18 21:46:00,107.54,107.553,107.531,107.553,653599995.0
2005-04-18 21:47:00,107.552,107.552,107.54,107.54,570199994.0
2005-04-18 21:48:00,107.544,107.566,107.534,107.535,902799997.0
2005-04-18 21:49:00,107.541,107.55,107.525,107.547,344600004.0
2005-04-18 21:50:00,107.528,107.543,107.517,107.538,123600000.0
2005-04-18 21:51:00,107.545,107.549,107.51,107.524,356499997.0
2005-04-18 21:52:00,107.54,107.547,107.529,107.529,85000002.0
2005-04-18 21:53:00,107.544,107.55,107.537,107.545,549200000.0
2005-04-18 21:54:00,107.545,107.568,107.537,107.555,596000004.0
2005-04-18 21:55:00,107.538,107.554,107.533,107.537,295499997.0
2005-04-18 21:56:00,107.533,107.543,107.503,107.519,547499997.0
2005-04-18 21:57:00,107.523,107.551,107.523,107.539,200999999.0
2005-04-18 21:58:00,107.521,107.551,107.512,107.548,154200004.0
2005-04-18 21:59:00,107.545,107.549,107.536,107.54,553099992.0
2005-04-18 22:00:00,107.536,107.569,107.535,107.535,888800009.0
2005-04-18 22:01:00,107.555,107.565,107.522,107.551,1326400008.0
2005-04-18 22:02:00,107.545,107.545,107.526,107.538,725599989.0
2005-04-18 22:03:00,107.533,107.558,107.533,107.55,232500005.0
2005-04-18 22:04:00,107.537,107.546,107.527,107.54,747000000.0
2005-04-18 22:05:00,107.545,107.548,107.511,107.511,76599999.0
2005-04-18 22:06:00,107.517,107.537,107.515,107.522,241399998.0
2005-04-18 22:07:00,107.527,107.53,107.512,107.53,435599997.0
2005-04-18 22:08:00,107.525,107.536,107.522,107.524,195099998.0
2005-04-18 22:09:00,107.528,107.53,107.516,107.525,282199998.0
2005-04-18 22:10:00,107.538,107.538,107.519,107.53,133899999.0
2005-04-18 22:11:00,107.518,107.526,107.511,107.524,713700009.0
2005-04-18 22:12:00,107.513,107.533,107.498,107.533,186600002.0
2005-04-18 22:13:00,107.528,107.533,107.523,107.528,383300002.0
2005-04-18 22:14:00,107.535,107.54,107.514,107.523,227500005.0
2005-04-18 22:15:00,107.562,107.562,107.527,107.545,317599998.0
2005-04-18 22:16:00,107.552,107.552,107.499,107.499,583500002.0
2005-04-18 22:17:00,107.522,107.528,107.511,107.519,318200002.0
2005-04-18 22:18:00,107.515,107.53,107.51,107.521,543100006.0
2005-04-18 22:19:00,107.507,107.527,107.503,107.518,402900002.0
2005-04-18 22:20:00,107.522,107.544,107.521,107.528,396800006.0
2005-04-18 22:21:00,107.53,107.53,107.502,107.513,393800009.0
2005-04-18 22:22:00,107.528,107.533,107.519,107.52,199899997.0
2005-04-18 22:23:00,107.524,107.527,107.506,107.51,302200002.0
2005-04-18 22:24:00,107.55,107.55,107.515,107.525,295600004.0
2005-04-18 22:25:00,107.535,107.55,107.52,107.53,307500000.0
2005-04-18 22:26:00,107.528,107.539,107.514,107.514,310800001.0
2005-04-18 22:27:00,107.528,107.543,107.52,107.536,969999996.0
2005-04-18 22:28:00,107.533,107.539,107.527,107.536,175599998.0
2005-04-18 22:29:00,107.542,107.544,107.522,107.522,185100000.0
2005-04-18 22:30:00,107.532,107.532,107.5,107.5,246999998.0
2005-04-18 22:31:00,107.524,107.534,107.515,107.515,160400002.0
2005-04-18 22:32:00,107.522,107.533,107.509,107.52,357699997.0
2005-04-18 22:33:00,107.528,107.54,107.51,107.521,963200000.0
2005-04-18 22:34:00,107.497,107.528,107.495,107.506,877899996.0
2005-04-18 22:35:00,107.522,107.532,107.513,107.52,390200001.0
2005-04-18 22:36:00,107.51,107.52,107.497,107.51,848000007.0
2005-04-18 22:37:00,107.511,107.511,107.493,107.503,262700004.0
2005-04-18 22:38:00,107.508,107.511,107.493,107.493,231799999.0
2005-04-18 22:39:00,107.486,107.493,107.472,107.489,309499999.0
2005-04-18 22:40:00,107.488,107.496,107.475,107.475,720799997.0
2005-04-18 22:41:00,107.47,107.475,107.459,107.459,357199996.0
2005-04-18 22:42:00,107.465,107.473,107.459,107.471,208600003.0
2005-04-18 22:43:00,107.465,107.479,107.453,107.466,389400007.0
2005-04-18 22:44:00,107.475,107.478,107.447,107.465,87999998.0
2005-04-18 22:45:00,107.47,107.481,107.46,107.468,482700002.0
2005-04-18 22:46:00,107.468,107.479,107.458,107.458,311599997.0
2005-04-18 22:47:00,107.478,107.49,107.472,107.476,124400000.0
2005-04-18 22:48:00,107.478,107.493,107.464,107.464,240199994.0
2005-04-18 22:49:00,107.485,107.49,107.473,107.481,276600002.0
2005-04-18 22:50:00,107.473,107.501,107.469,107.48,554500008.0
2005-04-18 22:51:00,107.496,107.496,107.46,107.46,408999999.0
2005-04-18 22:52:00,107.477,107.484,107.467,107.467,259100000.0
2005-04-18 22:53:00,107.483,107.497,107.456,107.456,517299999.0
2005-04-18 22:54:00,107.457,107.461,107.443,107.45,288400001.0
2005-04-18 22:55:00,107.46,107.479,107.436,107.436,269399998.0
2005-04-18 22:56:00,107.447,107.455,107.439,107.445,297700002.0
2005-04-18 22:57:00,107.445,107.455,107.443,107.445,251000003.0
2005-04-18 22:58:00,107.459,107.473,107.437,107.452,245800007.0
2005-04-18 22:59:00,107.455,107.465,107.441,107.441,363399992.0
2005-04-18 23:00:00,107.443,107.485,107.443,107.463,327000007.0
2005-04-18 23:01:00,107.488,107.488,107.47,107.475,220599995.0
2005-04-18 23:02:00,107.47,107.483,107.46,107.469,401100001.0
2005-04-18 23:03:00,107.457,107.482,107.457,107.471,201900000.0
2005-04-18 23:04:00,107.48,107.481,107.454,107.459,155599998.0
2005-04-18 23:05:00,107.463,107.491,107.457,107.467,231799997.0
2005-04-18 23:06:00,107.488,107.488,107.454,107.454,276199998.0
2005-04-18 23:07:00,107.48,107.493,107.468,107.487,362400002.0
2005-04-18 23:08:00,107.467,107.48,107.464,107.476,419099997.0
2005-04-18 23:09:00,107.498,107.498,107.464,107.476,222400000.0
2005-04-18 23:10:00,107.46,107.477,107.45,107.459,247400000.0
2005-04-18 23:11:00,107.482,107.485,107.461,107.461,346999994.0
2005-04-18 23:12:00,107.49,107.49,107.456,107.473,290000000.0
2005-04-18 23:13:00,107.487,107.495,107.458,107.458,155600003.0
2005-04-18 23:14:00,107.46,107.487,107.46,107.475,165499997.0
2005-04-18 23:15:00,107.471,107.486,107.459,107.462,225900004.0
2005-04-18 23:16:00,107.452,107.49,107.452,107.461,210999996.0
2005-04-18 23:17:00,107.447,107.475,107.447,107.459,226900004.0
2005-04-18 23:18:00,107.435,107.475,107.435,107.455,213600001.0
2005-04-18 23:19:00,107.445,107.483,107.445,107.483,227700000.0
2005-04-18 23:20:00,107.462,107.478,107.462,107.478,344199992.0
2005-04-18 23:21:00,107.47,107.487,107.469,107.48,257799996.0
2005-04-18 23:22:00,107.444,107.444,107.423,107.437,204900001.0
2005-04-18 23:23:00,107.445,107.452,107.429,107.429,286600002.0
2005-04-18 23:24:00,107.452,107.452,107.425,107.429,197399998.0
2005-04-18 23:25:00,107.441,107.456,107.441,107.449,286100001.0
2005-04-18 23:26:00,107.436,107.462,107.436,107.462,255900003.0
2005-04-18 23:27:00,107.467,107.476,107.44,107.452,324600002.0
2005-04-18 23:28:00,107.445,107.474,107.445,107.473,226800002.0
2005-04-18 23:29:00,107.478,107.478,107.453,107.453,90399999.0
2005-04-18 23:30:00,107.446,107.454,107.436,107.449,297699999.0
2005-04-18 23:31:00,107.458,107.458,107.423,107.435,129500001.0
2005-04-18 23:32:00,107.45,107.46,107.434,107.45,253299998.0
2005-04-18 23:33:00,107.443,107.443,107.412,107.417,168600001.0
2005-04-18 23:34:00,107.422,107.422,107.397,107.406,243699999.0
2005-04-18 23:35:00,107.43,107.437,107.406,107.406,227699997.0
2005-04-18 23:36:00,107.415,107.425,107.388,107.425,207099998.0
2005-04-18 23:37:00,107.41,107.415,107.408,107.415,81700000.0
2005-04-18 23:38:00,107.412,107.43,107.395,107.395,291700002.0
2005-04-18 23:39:00,107.392,107.406,107.379,107.405,237199995.0
2005-04-18 23:40:00,107.39,107.398,107.325,107.369,181899999.0
2005-04-18 23:41:00,107.41,107.416,107.392,107.392,172900000.0
2005-04-18 23:42:00,107.397,107.417,107.397,107.416,165699997.0
2005-04-18 23:43:00,107.391,107.413,107.391,107.405,230200004.0
2005-04-18 23:44:00,107.403,107.412,107.396,107.396,240300001.0
2005-04-18 23:45:00,107.4,107.43,107.4,107.424,271200003.0
2005-04-18 23:46:00,107.384,107.421,107.375,107.421,231000009.0
2005-04-18 23:47:00,107.435,107.449,107.419,107.449,425700000.0
2005-04-18 23:48:00,107.42,107.42,107.397,107.406,258100001.0
2005-04-18 23:49:00,107.413,107.434,107.406,107.413,184899998.0
2005-04-18 23:50:00,107.407,107.407,107.324,107.375,196700002.0
2005-04-18 23:51:00,107.376,107.385,107.376,107.385,149299998.0
2005-04-18 23:52:00,107.405,107.41,107.391,107.407,202399995.0
2005-04-18 23:53:00,107.39,107.395,107.373,107.395,349300000.0
2005-04-18 23:54:00,107.397,107.409,107.397,107.399,138700002.0
2005-04-18 23:55:00,107.395,107.397,107.356,107.356,240399997.0
2005-04-18 23:56:00,107.351,107.351,107.309,107.343,253000002.0
2005-04-18 23:57:00,107.362,107.371,107.329,107.33,148699999.0
2005-04-18 23:58:00,107.345,107.366,107.335,107.365,293400003.0
2005-04-18 23:59:00,107.348,107.365,107.332,107.332,230800000.0
2005-04-19 00:00:00,107.348,107.366,107.34,107.34,309100000.0
2005-04-19 00:01:00,107.347,107.365,107.347,107.359,98800002.0
2005-04-19 00:02:00,107.379,107.383,107.355,107.372,391500003.0
2005-04-19 00:03:00,107.377,107.378,107.356,107.364,247999997.0
2005-04-19 00:04:00,107.367,107.38,107.349,107.349,208200002.0
2005-04-19 00:05:00,107.363,107.375,107.354,107.375,194600003.0
2005-04-19 00:06:00,107.38,107.38,107.363,107.374,116300001.0
2005-04-19 00:07:00,107.388,107.392,107.38,107.38,159099998.0
2005-04-19 00:08:00,107.38,107.397,107.375,107.387,261500004.0
2005-04-19 00:09:00,107.397,107.407,107.352,107.352,302099997.0
2005-04-19 00:10:00,107.372,107.379,107.343,107.354,389800003.0
2005-04-19 00:11:00,107.384,107.389,107.342,107.365,272300000.0
2005-04-19 00:12:00,107.39,107.397,107.375,107.375,127599998.0
2005-04-19 00:13:00,107.377,107.377,107.359,107.372,291900000.0
2005-04-19 00:14:00,107.369,107.375,107.355,107.367,221199996.0
2005-04-19 00:15:00,107.368,107.387,107.354,107.386,215600003.0
2005-04-19 00:16:00,107.384,107.389,107.35,107.351,275599999.0
2005-04-19 00:17:00,107.352,107.365,107.341,107.353,165000002.0
2005-04-19 00:18:00,107.367,107.367,107.317,107.335,318400002.0
2005-04-19 00:19:00,107.335,107.366,107.33,107.33,376599998.0
2005-04-19 00:20:00,107.364,107.364,107.343,107.352,340400006.0
2005-04-19 00:21:00,107.353,107.365,107.342,107.35,275599999.0
2005-04-19 00:22:00,107.345,107.361,107.344,107.357,155200001.0
2005-04-19 00:23:00,107.34,107.355,107.336,107.344,163500001.0
2005-04-19 00:24:00,107.344,107.345,107.323,107.345,266800000.0
2005-04-19 00:25:00,107.345,107.35,107.342,107.35,44400000.0
2005-04-19 00:26:00,107.363,107.363,107.354,107.358,208199997.0
2005-04-19 00:27:00,107.359,107.365,107.341,107.341,241600002.0
2005-04-19 00:28:00,107.338,107.366,107.33,107.365,377299992.0
2005-04-19 00:29:00,107.355,107.355,107.347,107.355,156800004.0
2005-04-19 00:30:00,107.36,107.362,107.347,107.359,149399998.0
2005-04-19 00:31:00,107.378,107.378,107.358,107.37,362700004.0
2005-04-19 00:32:00,107.35,107.355,107.333,107.333,236799997.0
2005-04-19 00:33:00,107.35,107.367,107.329,107.367,217500000.0
2005-04-19 00:34:00,107.352,107.37,107.335,107.346,271999992.0
2005-04-19 00:35:00,107.35,107.375,107.346,107.359,305500000.0
2005-04-19 00:36:00,107.355,107.355,107.35,107.35,238400000.0
2005-04-19 00:37:00,107.351,107.353,107.336,107.341,288800005.0
2005-04-19 00:38:00,107.347,107.351,107.342,107.346,183899998.0
2005-04-19 00:39:00,107.355,107.363,107.352,107.363,249399997.0
2005-04-19 00:40:00,107.363,107.364,107.35,107.36,289300003.0
2005-04-19 00:41:00,107.378,107.38,107.359,107.369,244199999.0
2005-04-19 00:42:00,107.36,107.36,107.328,107.333,321899998.0
2005-04-19 00:43:00,107.358,107.375,107.344,107.361,536199999.0
2005-04-19 00:44:00,107.348,107.36,107.323,107.359,190100001.0
2005-04-19 00:45:00,107.363,107.38,107.353,107.38,219299996.0
2005-04-19 00:46:00,107.378,107.384,107.364,107.384,185600001.0
2005-04-19 00:47:00,107.4,107.402,107.392,107.402,268199998.0
2005-04-19 00:48:00,107.395,107.413,107.391,107.404,176600000.0
2005-04-19 00:49:00,107.38,107.407,107.378,107.401,320199997.0
2005-04-19 00:50:00,107.393,107.408,107.39,107.391,214400000.0
2005-04-19 00:51:00,107.385,107.413,107.385,107.398,141500000.0
2005-04-19 00:52:00,107.407,107.428,107.399,107.401,231100003.0
2005-04-19 00:53:00,107.417,107.445,107.417,107.436,298800003.0
2005-04-19 00:54:00,107.435,107.448,107.435,107.441,186400002.0
2005-04-19 00:55:00,107.435,107.445,107.432,107.443,277399996.0
2005-04-19 00:56:00,107.428,107.465,107.428,107.446,351199999.0
2005-04-19 00:57:00,107.45,107.458,107.426,107.428,148799999.0
2005-04-19 00:58:00,107.438,107.446,107.419,107.425,285999997.0
2005-04-19 00:59:00,107.42,107.425,107.404,107.425,173599998.0
2005-04-19 01:00:00,107.42,107.425,107.403,107.411,350100001.0
2005-04-19 01:01:00,107.414,107.419,107.398,107.398,329800001.0
2005-04-19 01:02:00,107.412,107.414,107.385,107.389,165999997.0
2005-04-19 01:03:00,107.395,107.406,107.378,107.39,276900003.0
2005-04-19 01:04:00,107.39,107.39,107.382,107.382,44800000.0
2005-04-19 01:05:00,107.395,107.395,107.395,107.395,25999999.0
2005-04-19 01:06:00,107.39,107.42,107.39,107.416,220900002.0
2005-04-19 01:07:00,107.398,107.412,107.396,107.412,211799998.0
2005-04-19 01:08:00,107.401,107.41,107.394,107.407,269200003.0
2005-04-19 01:09:00,107.4,107.412,107.393,107.396,207000002.0
2005-04-19 01:10:00,107.409,107.427,107.385,107.385,322800004.0
2005-04-19 01:11:00,107.403,107.403,107.385,107.395,377000001.0
2005-04-19 01:12:00,107.381,107.401,107.381,107.401,145100002.0
2005-04-19 01:13:00,107.39,107.421,107.384,107.421,221099999.0
2005-04-19 01:14:00,107.405,107.408,107.375,107.375,214999998.0
2005-04-19 01:15:00,107.378,107.388,107.366,107.366,126900003.0
2005-04-19 01:16:00,107.39,107.393,107.377,107.383,264200007.0
2005-04-19 01:17:00,107.392,107.4,107.38,107.395,343500002.0
2005-04-19 01:18:00,107.39,107.397,107.386,107.388,187099996.0
2005-04-19 01:19:00,107.387,107.415,107.387,107.415,147799999.0
2005-04-19 01:20:00,107.413,107.427,107.409,107.417,260000002.0
2005-04-19 01:21:00,107.407,107.414,107.4,107.414,232400004.0
2005-04-19 01:22:00,107.406,107.426,107.405,107.412,241000004.0
2005-04-19 01:23:00,107.415,107.415,107.407,107.413,172900001.0
2005-04-19 01:24:00,107.412,107.412,107.399,107.399,166199996.0
2005-04-19 01:25:00,107.425,107.43,107.395,107.404,310900006.0
2005-04-19 01:26:00,107.413,107.435,107.394,107.421,158999999.0
2005-04-19 01:27:00,107.425,107.425,107.403,107.419,164399999.0
2005-04-19 01:28:00,107.409,107.421,107.409,107.415,156400000.0
2005-04-19 01:29:00,107.398,107.418,107.384,107.418,248800001.0
2005-04-19 01:30:00,107.423,107.443,107.423,107.443,167399998.0
2005-04-19 01:31:00,107.422,107.432,107.404,107.419,240100005.0
2005-04-19 01:32:00,107.422,107.427,107.411,107.425,222700002.0
2005-04-19 01:33:00,107.423,107.436,107.418,107.431,203299999.0
2005-04-19 01:34:00,107.413,107.433,107.401,107.42,167499999.0
2005-04-19 01:35:00,107.416,107.416,107.381,107.402,263000001.0
2005-04-19 01:36:00,107.383,107.398,107.379,107.39,322900008.0
2005-04-19 01:37:00,107.383,107.398,107.374,107.391,118799999.0
2005-04-19 01:38:00,107.397,107.397,107.374,107.388,352200005.0
2005-04-19 01:39:00,107.387,107.39,107.384,107.386,191699995.0
2005-04-19 01:40:00,107.4,107.402,107.387,107.393,304399998.0
2005-04-19 01:41:00,107.39,107.408,107.385,107.405,309400001.0
2005-04-19 01:42:00,107.402,107.403,107.397,107.398,209600004.0
2005-04-19 01:43:00,107.392,107.394,107.378,107.383,258500004.0
2005-04-19 01:44:00,107.405,107.415,107.392,107.411,286000000.0
2005-04-19 01:45:00,107.42,107.426,107.41,107.423,420900005.0
2005-04-19 01:46:00,107.435,107.45,107.428,107.45,280900001.0
2005-04-19 01:47:00,107.436,107.448,107.433,107.439,280300005.0
2005-04-19 01:48:00,107.458,107.465,107.454,107.457,245500000.0
2005-04-19 01:49:00,107.446,107.455,107.433,107.443,106000000.0
2005-04-19 01:50:00,107.437,107.453,107.435,107.444,262200002.0
2005-04-19 01:51:00,107.43,107.437,107.419,107.437,220100000.0
2005-04-19 01:52:00,107.448,107.449,107.421,107.422,335099997.0
2005-04-19 01:53:00,107.43,107.45,107.421,107.45,250899998.0
2005-04-19 01:54:00,107.44,107.453,107.437,107.453,172800000.0
2005-04-19 01:55:00,107.44,107.45,107.419,107.448,195899998.0
2005-04-19 01:56:00,107.444,107.457,107.444,107.457,286300002.0
2005-04-19 01:57:00,107.457,107.466,107.447,107.464,385000002.0
2005-04-19 01:58:00,107.448,107.462,107.448,107.454,165100002.0
2005-04-19 01:59:00,107.46,107.467,107.448,107.457,281599999.0
2005-04-19 02:00:00,107.445,107.484,107.438,107.484,138400000.0
2005-04-19 02:01:00,107.491,107.491,107.461,107.475,235500000.0
2005-04-19 02:02:00,107.461,107.468,107.461,107.466,302900000.0
2005-04-19 02:03:00,107.442,107.457,107.435,107.435,235300003.0
2005-04-19 02:04:00,107.432,107.441,107.421,107.421,232500001.0
2005-04-19 02:05:00,107.424,107.424,107.4,107.408,340799997.0
2005-04-19 02:06:00,107.401,107.401,107.365,107.367,224999997.0
2005-04-19 02:07:00,107.368,107.386,107.364,107.376,132800001.0
2005-04-19 02:08:00,107.372,107.395,107.37,107.394,289900002.0
2005-04-19 02:09:00,107.386,107.386,107.351,107.363,170500000.0
2005-04-19 02:10:00,107.353,107.377,107.344,107.37,303500000.0
2005-04-19 02:11:00,107.378,107.378,107.36,107.376,218900003.0
2005-04-19 02:12:00,107.379,107.419,107.379,107.419,199099999.0
2005-04-19 02:13:00,107.427,107.427,107.391,107.391,199600001.0
2005-04-19 02:14:00,107.388,107.412,107.375,107.4,229499998.0
2005-04-19 02:15:00,107.403,107.415,107.397,107.406,137500000.0
2005-04-19 02:16:00,107.41,107.412,107.379,107.387,284700003.0
2005-04-19 02:17:00,107.394,107.408,107.387,107.408,118699999.0
2005-04-19 02:18:00,107.408,107.411,107.388,107.396,398199998.0
2005-04-19 02:19:00,107.408,107.419,107.398,107.398,142900001.0
2005-04-19 02:20:00,107.431,107.449,107.409,107.409,383399997.0
2005-04-19 02:21:00,107.435,107.44,107.411,107.44,272700003.0
2005-04-19 02:22:00,107.455,107.456,107.448,107.454,194600001.0
2005-04-19 02:23:00,107.438,107.466,107.438,107.466,292000002.0
2005-04-19 02:24:00,107.458,107.464,107.445,107.454,324799996.0
2005-04-19 02:25:00,107.468,107.468,107.439,107.441,125400003.0
2005-04-19 02:26:00,107.458,107.473,107.444,107.453,135599996.0
2005-04-19 02:27:00,107.48,107.488,107.48,107.488,30300000.0
2005-04-19 02:28:00,107.488,107.497,107.472,107.486,270700004.0
2005-04-19 02:29:00,107.484,107.499,107.484,107.49,233200000.0
2005-04-19 02:30:00,107.481,107.481,107.45,107.466,174499999.0
2005-04-19 02:31:00,107.48,107.485,107.462,107.483,227799996.0
2005-04-19 02:32:00,107.487,107.49,107.464,107.473,326599998.0
2005-04-19 02:33:00,107.483,107.483,107.451,107.467,188399994.0
2005-04-19 02:34:00,107.461,107.47,107.444,107.47,407899997.0
2005-04-19 02:35:00,107.479,107.481,107.46,107.466,405300001.0
2005-04-19 02:36:00,107.468,107.469,107.454,107.461,263900001.0
2005-04-19 02:37:00,107.477,107.482,107.459,107.459,205600003.0
2005-04-19 02:38:00,107.472,107.482,107.466,107.474,170199999.0
2005-04-19 02:39:00,107.477,107.489,107.471,107.488,420200001.0
2005-04-19 02:40:00,107.487,107.505,107.478,107.496,359500000.0
2005-04-19 02:41:00,107.505,107.514,107.484,107.488,162100002.0
2005-04-19 02:42:00,107.465,107.478,107.463,107.464,201199999.0
2005-04-19 02:43:00,107.453,107.453,107.414,107.426,163299999.0
2005-04-19 02:44:00,107.437,107.443,107.437,107.443,97299997.0
2005-04-19 02:45:00,107.436,107.444,107.431,107.438,390599995.0
2005-04-19 02:46:00,107.44,107.442,107.43,107.439,237800002.0
2005-04-19 02:47:00,107.436,107.445,107.424,107.435,295200004.0
2005-04-19 02:48:00,107.429,107.429,107.409,107.41,427899999.0
2005-04-19 02:49:00,107.413,107.426,107.404,107.425,140800000.0
2005-04-19 02:50:00,107.418,107.448,107.413,107.448,309799990.0
2005-04-19 02:51:00,107.453,107.472,107.443,107.464,271900006.0
2005-04-19 02:52:00,107.453,107.474,107.443,107.467,188900001.0
2005-04-19 02:53:00,107.448,107.477,107.445,107.476,268700001.0
2005-04-19 02:54:00,107.468,107.468,107.452,107.455,215500002.0
2005-04-19 02:55:00,107.443,107.443,107.419,107.424,146400000.0
2005-04-19 02:56:00,107.417,107.417,107.393,107.41,276800001.0
2005-04-19 02:57:00,107.413,107.42,107.408,107.412,233700002.0
2005-04-19 02:58:00,107.401,107.411,107.378,107.403,186199998.0
2005-04-19 02:59:00,107.408,107.416,107.381,107.388,379400002.0
2005-04-19 03:00:00,107.384,107.384,107.363,107.363,105199998.0
2005-04-19 03:01:00,107.388,107.395,107.358,107.364,238799992.0
2005-04-19 03:02:00,107.387,107.403,107.377,107.403,234500006.0
2005-04-19 03:03:00,107.398,107.411,107.385,107.405,315199996.0
2005-04-19 03:04:00,107.401,107.41,107.387,107.41,270400002.0
2005-04-19 03:05:00,107.42,107.425,107.398,107.414,480700000.0
2005-04-19 03:06:00,107.408,107.414,107.399,107.409,164899999.0
2005-04-19 03:07:00,107.405,107.413,107.387,107.406,270799999.0
2005-04-19 03:08:00,107.409,107.409,107.392,107.405,283300005.0
2005-04-19 03:09:00,107.395,107.395,107.381,107.383,147399998.0
2005-04-19 03:10:00,107.37,107.387,107.363,107.387,135399999.0
2005-04-19 03:11:00,107.38,107.395,107.373,107.373,191700001.0
2005-04-19 03:12:00,107.375,107.375,107.365,107.365,21000000.0
2005-04-19 03:13:00,107.36,107.362,107.339,107.362,392100004.0
2005-04-19 03:14:00,107.357,107.365,107.342,107.357,219699999.0
2005-04-19 03:15:00,107.37,107.374,107.36,107.363,279900000.0
2005-04-19 03:16:00,107.36,107.361,107.351,107.361,86300001.0
2005-04-19 03:17:00,107.34,107.355,107.33,107.33,244099997.0
2005-04-19 03:18:00,107.357,107.357,107.336,107.338,377499998.0
2005-04-19 03:19:00,107.352,107.352,107.334,107.351,299699999.0
2005-04-19 03:20:00,107.347,107.347,107.311,107.319,251400000.0
2005-04-19 03:21:00,107.343,107.343,107.336,107.341,320500006.0
2005-04-19 03:22:00,107.32,107.338,107.309,107.338,240999997.0
2005-04-19 03:23:00,107.33,107.33,107.31,107.325,424899993.0
2005-04-19 03:24:00,107.335,107.359,107.327,107.347,258900001.0
2005-04-19 03:25:00,107.343,107.352,107.337,107.341,171200004.0
2005-04-19 03:26:00,107.365,107.375,107.354,107.375,227800000.0
2005-04-19 03:27:00,107.373,107.373,107.355,107.358,210500002.0
2005-04-19 03:28:00,107.358,107.359,107.327,107.342,195899998.0
2005-04-19 03:29:00,107.34,107.367,107.34,107.358,258800001.0
2005-04-19 03:30:00,107.333,107.357,107.333,107.356,94100001.0
2005-04-19 03:31:00,107.36,107.36,107.332,107.344,201400000.0
2005-04-19 03:32:00,107.337,107.356,107.337,107.342,323300004.0
2005-04-19 03:33:00,107.36,107.362,107.339,107.34,231000001.0
2005-04-19 03:34:00,107.362,107.362,107.347,107.35,289199998.0
2005-04-19 03:35:00,107.348,107.348,107.337,107.344,46400000.0
2005-04-19 03:36:00,107.343,107.352,107.333,107.343,267700005.0
2005-04-19 03:37:00,107.353,107.359,107.323,107.335,143700001.0
2005-04-19 03:38:00,107.344,107.357,107.325,107.351,225699998.0
2005-04-19 03:39:00,107.345,107.345,107.329,107.335,190199997.0
2005-04-19 03:40:00,107.335,107.359,107.325,107.357,282700004.0
2005-04-19 03:41:00,107.334,107.334,107.305,107.321,253199998.0
2005-04-19 03:42:00,107.337,107.349,107.334,107.341,233400000.0
2005-04-19 03:43:00,107.345,107.351,107.317,107.333,190900005.0
2005-04-19 03:44:00,107.346,107.348,107.282,107.284,293899997.0
2005-04-19 03:45:00,107.34,107.342,107.315,107.324,168500004.0
2005-04-19 03:46:00,107.335,107.342,107.324,107.335,119699998.0
2005-04-19 03:47:00,107.343,107.349,107.335,107.337,219100003.0
2005-04-19 03:48:00,107.333,107.364,107.324,107.363,320600002.0
2005-04-19 03:49:00,107.358,107.365,107.347,107.354,228800005.0
2005-04-19 03:50:00,107.363,107.363,107.35,107.355,206200004.0
2005-04-19 03:51:00,107.35,107.361,107.334,107.356,120199999.0
2005-04-19 03:52:00,107.358,107.373,107.342,107.363,292500002.0
2005-04-19 03:53:00,107.35,107.367,107.345,107.351,195999993.0
2005-04-19 03:54:00,107.351,107.365,107.345,107.365,39900000.0
2005-04-19 03:55:00,107.36,107.36,107.352,107.358,206699998.0
2005-04-19 03:56:00,107.36,107.361,107.351,107.361,161100000.0
2005-04-19 03:57:00,107.337,107.359,107.337,107.349,171999997.0
2005-04-19 03:58:00,107.353,107.377,107.353,107.359,286100009.0
2005-04-19 03:59:00,107.358,107.366,107.344,107.347,387499989.0
2005-04-19 04:00:00,107.353,107.355,107.335,107.335,206700001.0
2005-04-19 04:01:00,107.344,107.354,107.316,107.34,231000005.0
2005-04-19 04:02:00,107.34,107.342,107.331,107.335,162899999.0
2005-04-19 04:03:00,107.325,107.349,107.321,107.336,245900000.0
2005-04-19 04:04:00,107.34,107.351,107.331,107.34,349899997.0
2005-04-19 04:05:00,107.342,107.342,107.329,107.337,118899998.0
2005-04-19 04:06:00,107.331,107.331,107.311,107.324,258900001.0
2005-04-19 04:07:00,107.333,107.338,107.288,107.288,418700005.0
2005-04-19 04:08:00,107.296,107.305,107.285,107.297,272999997.0
2005-04-19 04:09:00,107.292,107.307,107.29,107.298,232799996.0
2005-04-19 04:10:00,107.285,107.298,107.278,107.291,209100003.0
2005-04-19 04:11:00,107.265,107.278,107.26,107.266,70200000.0
2005-04-19 04:12:00,107.265,107.266,107.248,107.256,275999995.0
2005-04-19 04:13:00,107.267,107.283,107.26,107.283,328899998.0
2005-04-19 04:14:00,107.29,107.298,107.267,107.298,349599995.0
2005-04-19 04:15:00,107.292,107.334,107.271,107.334,348900000.0
2005-04-19 04:16:00,107.33,107.343,107.321,107.333,283399997.0
2005-04-19 04:17:00,107.343,107.35,107.323,107.33,127799998.0
2005-04-19 04:18:00,107.319,107.323,107.294,107.304,387500004.0
2005-04-19 04:19:00,107.327,107.329,107.318,107.323,242400003.0
2005-04-19 04:20:00,107.31,107.329,107.301,107.311,190499996.0
2005-04-19 04:21:00,107.327,107.327,107.3,107.315,335200001.0
2005-04-19 04:22:00,107.32,107.329,107.309,107.321,323100005.0
2005-04-19 04:23:00,107.313,107.313,107.303,107.313,181300000.0
2005-04-19 04:24:00,107.31,107.319,107.285,107.309,288000000.0
2005-04-19 04:25:00,107.299,107.32,107.297,107.316,202500005.0
2005-04-19 04:26:00,107.31,107.31,107.287,107.297,351400000.0
2005-04-19 04:27:00,107.31,107.315,107.307,107.31,146900000.0
2005-04-19 04:28:00,107.317,107.327,107.294,107.294,262099997.0
2005-04-19 04:29:00,107.325,107.333,107.314,107.328,409800006.0
2005-04-19 04:30:00,107.32,107.328,107.312,107.325,291899999.0
2005-04-19 04:31:00,107.332,107.341,107.331,107.335,140400002.0
2005-04-19 04:32:00,107.32,107.345,107.316,107.333,399200002.0
2005-04-19 04:33:00,107.325,107.339,107.313,107.339,258599997.0
2005-04-19 04:34:00,107.332,107.362,107.329,107.358,130199997.0
2005-04-19 04:35:00,107.346,107.346,107.327,107.343,168400003.0
2005-04-19 04:36:00,107.339,107.352,107.322,107.335,234800000.0
2005-04-19 04:37:00,107.344,107.353,107.332,107.332,171400001.0
2005-04-19 04:38:00,107.358,107.358,107.332,107.343,186200002.0
2005-04-19 04:39:00,107.354,107.354,107.338,107.339,156100001.0
2005-04-19 04:40:00,107.337,107.366,107.337,107.354,116400002.0
2005-04-19 04:41:00,107.354,107.369,107.352,107.367,173599996.0
2005-04-19 04:42:00,107.372,107.381,107.352,107.38,216400002.0
2005-04-19 04:43:00,107.384,107.391,107.369,107.38,319499998.0
2005-04-19 04:44:00,107.394,107.41,107.382,107.386,182099998.0
2005-04-19 04:45:00,107.405,107.411,107.389,107.411,320900000.0
2005-04-19 04:46:00,107.392,107.426,107.391,107.412,270999993.0
2005-04-19 04:47:00,107.428,107.453,107.428,107.453,206399997.0
2005-04-19 04:48:00,107.443,107.46,107.434,107.46,229500001.0
2005-04-19 04:49:00,107.45,107.45,107.415,107.42,403999994.0
2005-04-19 04:50:00,107.417,107.426,107.409,107.42,286400009.0
2005-04-19 04:51:00,107.423,107.442,107.417,107.422,220200003.0
2005-04-19 04:52:00,107.422,107.423,107.388,107.415,231499997.0
2005-04-19 04:53:00,107.406,107.425,107.403,107.405,384400006.0
2005-04-19 04:54:00,107.405,107.425,107.389,107.425,424700005.0
2005-04-19 04:55:00,107.41,107.418,107.4,107.417,239699999.0
2005-04-19 04:56:00,107.395,107.42,107.376,107.42,150099999.0
2005-04-19 04:57:00,107.42,107.429,107.416,107.421,273300001.0
2005-04-19 04:58:00,107.415,107.415,107.396,107.405,165300003.0
2005-04-19 04:59:00,107.423,107.428,107.416,107.424,305399999.0
2005-04-19 05:00:00,107.403,107.423,107.398,107.423,424599999.0
2005-04-19 05:01:00,107.408,107.422,107.401,107.41,217900003.0
2005-04-19 05:02:00,107.421,107.426,107.414,107.426,373999994.0
2005-04-19 05:03:00,107.423,107.431,107.411,107.431,118600002.0
2005-04-19 05:04:00,107.427,107.427,107.389,107.408,338000005.0
2005-04-19 05:05:00,107.415,107.419,107.388,107.408,207299996.0
2005-04-19 05:06:00,107.422,107.422,107.4,107.404,236899997.0
2005-04-19 05:07:00,107.393,107.411,107.38,107.399,233299997.0
2005-04-19 05:08:00,107.415,107.415,107.399,107.4,233199998.0
2005-04-19 05:09:00,107.396,107.408,107.394,107.405,292000003.0
2005-04-19 05:10:00,107.396,107.406,107.376,107.401,273100004.0
2005-04-19 05:11:00,107.405,107.411,107.379,107.397,258700006.0
2005-04-19 05:12:00,107.403,107.41,107.387,107.393,138899997.0
2005-04-19 05:13:00,107.39,107.395,107.363,107.374,197400002.0
2005-04-19 05:14:00,107.398,107.398,107.383,107.391,214900004.0
2005-04-19 05:15:00,107.378,107.383,107.369,107.371,166599996.0
2005-04-19 05:16:00,107.375,107.382,107.358,107.359,171600002.0
2005-04-19 05:17:00,107.38,107.382,107.374,107.381,182800001.0
2005-04-19 05:18:00,107.377,107.382,107.363,107.376,388400003.0
2005-04-19 05:19:00,107.373,107.379,107.359,107.372,271199996.0
2005-04-19 05:20:00,107.37,107.391,107.361,107.391,113800003.0
2005-04-19 05:21:00,107.397,107.402,107.388,107.395,474099994.0
2005-04-19 05:22:00,107.391,107.393,107.364,107.375,306399996.0
2005-04-19 05:23:00,107.388,107.392,107.379,107.392,120900001.0
2005-04-19 05:24:00,107.372,107.392,107.364,107.378,308999996.0
2005-04-19 05:25:00,107.377,107.392,107.368,107.38,168999998.0
2005-04-19 05:26:00,107.367,107.387,107.355,107.372,205799996.0
2005-04-19 05:27:00,107.388,107.39,107.367,107.376,206599995.0
2005-04-19 05:28:00,107.365,107.389,107.357,107.389,102000002.0
2005-04-19 05:29:00,107.372,107.392,107.371,107.374,331399997.0
2005-04-19 05:30:00,107.388,107.388,107.36,107.365,295100001.0
2005-04-19 05:31:00,107.373,107.373,107.352,107.368,338300003.0
2005-04-19 05:32:00,107.377,107.396,107.362,107.381,278699997.0
2005-04-19 05:33:00,107.385,107.385,107.367,107.376,265099999.0
2005-04-19 05:34:00,107.36,107.386,107.355,107.371,367600000.0
2005-04-19 05:35:00,107.374,107.386,107.368,107.386,331400000.0
2005-04-19 05:36:00,107.388,107.402,107.379,107.398,136399999.0
2005-04-19 05:37:00,107.385,107.396,107.371,107.374,154600000.0
2005-04-19 05:38:00,107.36,107.36,107.342,107.355,276900004.0
2005-04-19 05:39:00,107.347,107.358,107.34,107.358,99900000.0
2005-04-19 05:40:00,107.352,107.358,107.332,107.342,129300000.0
2005-04-19 05:41:00,107.368,107.369,107.325,107.328,373499996.0
2005-04-19 05:42:00,107.343,107.362,107.329,107.353,209300003.0
2005-04-19 05:43:00,107.348,107.357,107.339,107.356,358899994.0
2005-04-19 05:44:00,107.352,107.354,107.341,107.346,58200000.0
2005-04-19 05:45:00,107.352,107.352,107.34,107.352,297400002.0
2005-04-19 05:46:00,107.348,107.353,107.333,107.351,217199999.0
2005-04-19 05:47:00,107.355,107.365,107.319,107.319,303899999.0
2005-04-19 05:48:00,107.347,107.353,107.346,107.353,100400002.0
2005-04-19 05:49:00,107.348,107.348,107.318,107.318,129400000.0
2005-04-19 05:50:00,107.335,107.335,107.311,107.314,112400001.0
2005-04-19 05:51:00,107.298,107.311,107.289,107.301,247100001.0
2005-04-19 05:52:00,107.305,107.31,107.292,107.31,169999998.0
2005-04-19 05:53:00,107.314,107.323,107.312,107.313,177699999.0
2005-04-19 05:54:00,107.307,107.32,107.297,107.314,363800006.0
2005-04-19 05:55:00,107.3,107.321,107.291,107.315,292500001.0
2005-04-19 05:56:00,107.328,107.33,107.31,107.318,273699998.0
2005-04-19 05:57:00,107.305,107.332,107.301,107.331,171100005.0
2005-04-19 05:58:00,107.318,107.323,107.301,107.315,282900002.0
2005-04-19 05:59:00,107.32,107.332,107.314,107.332,212299993.0
2005-04-19 06:00:00,107.318,107.327,107.314,107.326,189000007.0
2005-04-19 06:01:00,107.322,107.324,107.3,107.3,183699998.0
2005-04-19 06:02:00,107.315,107.326,107.303,107.325,335100000.0
2005-04-19 06:03:00,107.307,107.324,107.307,107.318,230800003.0
2005-04-19 06:04:00,107.319,107.326,107.314,107.314,256400002.0
2005-04-19 06:05:00,107.308,107.314,107.294,107.306,196600000.0
2005-04-19 06:06:00,107.302,107.302,107.274,107.292,221799997.0
2005-04-19 06:07:00,107.298,107.3,107.267,107.274,161800000.0
2005-04-19 06:08:00,107.29,107.295,107.278,107.295,197900001.0
2005-04-19 06:09:00,107.298,107.304,107.289,107.29,114799997.0
2005-04-19 06:10:00,107.289,107.289,107.266,107.284,204600003.0
2005-04-19 06:11:00,107.271,107.283,107.271,107.283,382399998.0
2005-04-19 06:12:00,107.263,107.295,107.25,107.295,275900006.0
2005-04-19 06:13:00,107.28,107.293,107.279,107.291,240100003.0
2005-04-19 06:14:00,107.285,107.29,107.265,107.267,261199999.0
2005-04-19 06:15:00,107.277,107.296,107.275,107.288,227700005.0
2005-04-19 06:16:00,107.27,107.286,107.258,107.286,142700000.0
2005-04-19 06:17:00,107.288,107.29,107.269,107.275,356000006.0
2005-04-19 06:18:00,107.284,107.284,107.256,107.269,131500005.0
2005-04-19 06:19:00,107.283,107.288,107.281,107.285,324700003.0
2005-04-19 06:20:00,107.271,107.284,107.268,107.268,288900004.0
2005-04-19 06:21:00,107.288,107.295,107.264,107.272,224800000.0
2005-04-19 06:22:00,107.26,107.263,107.251,107.263,154400004.0
2005-04-19 06:23:00,107.268,107.271,107.229,107.234,191999996.0
2005-04-19 06:24:00,107.253,107.263,107.249,107.249,281699995.0
2005-04-19 06:25:00,107.27,107.275,107.234,107.234,184700000.0
2005-04-19 06:26:00,107.228,107.228,107.213,107.221,271000002.0
2005-04-19 06:27:00,107.237,107.269,107.237,107.266,262199999.0
2005-04-19 06:28:00,107.243,107.261,107.237,107.261,154999999.0
2005-04-19 06:29:00,107.272,107.272,107.239,107.239,33100000.0
2005-04-19 06:30:00,107.268,107.268,107.259,107.259,320499993.0
2005-04-19 06:31:00,107.245,107.261,107.24,107.252,131599999.0
2005-04-19 06:32:00,107.245,107.259,107.224,107.259,269600005.0
2005-04-19 06:33:00,107.252,107.257,107.25,107.251,122000002.0
2005-04-19 06:34:00,107.228,107.262,107.227,107.242,256500002.0
2005-04-19 06:35:00,107.251,107.257,107.241,107.257,267400000.0
2005-04-19 06:36:00,107.253,107.253,107.224,107.229,414399995.0
2005-04-19 06:37:00,107.26,107.271,107.247,107.271,282900003.0
2005-04-19 06:38:00,107.268,107.268,107.24,107.248,33200000.0
2005-04-19 06:39:00,107.278,107.279,107.246,107.258,310699999.0
2005-04-19 06:40:00,107.255,107.255,107.227,107.234,133699996.0
2005-04-19 06:41:00,107.25,107.258,107.242,107.256,226400005.0
2005-04-19 06:42:00,107.268,107.268,107.254,107.265,212000002.0
2005-04-19 06:43:00,107.26,107.266,107.253,107.262,284300000.0
2005-04-19 06:44:00,107.262,107.262,107.234,107.237,63199998.0
2005-04-19 06:45:00,107.238,107.262,107.235,107.24,281400002.0
2005-04-19 06:46:00,107.25,107.256,107.239,107.252,147100003.0
2005-04-19 06:47:00,107.257,107.257,107.242,107.251,323700001.0
2005-04-19 06:48:00,107.252,107.262,107.229,107.229,293900005.0
2005-04-19 06:49:00,107.218,107.228,107.204,107.222,331300005.0
2005-04-19 06:50:00,107.218,107.218,107.199,107.212,143599999.0
2005-04-19 06:51:00,107.212,107.217,107.184,107.202,256300002.0
2005-04-19 06:52:00,107.215,107.225,107.208,107.225,401700007.0
2005-04-19 06:53:00,107.234,107.245,107.231,107.238,146600001.0
2005-04-19 06:54:00,107.225,107.258,107.215,107.255,267400006.0
2005-04-19 06:55:00,107.218,107.257,107.218,107.255,221300004.0
2005-04-19 06:56:00,107.246,107.248,107.232,107.237,293500003.0
2005-04-19 06:57:00,107.232,107.247,107.23,107.247,176200005.0
2005-04-19 06:58:00,107.242,107.242,107.225,107.229,306899998.0
2005-04-19 06:59:00,107.243,107.255,107.233,107.249,200599998.0
2005-04-19 07:00:00,107.223,107.239,107.218,107.239,130499997.0
2005-04-19 07:01:00,107.245,107.259,107.229,107.259,149299996.0
2005-04-19 07:02:00,107.252,107.261,107.239,107.239,315099990.0
2005-04-19 07:03:00,107.257,107.259,107.235,107.235,311600004.0
2005-04-19 07:04:00,107.251,107.257,107.248,107.257,316100004.0
2005-04-19 07:05:00,107.265,107.275,107.26,107.273,386900007.0
2005-04-19 07:06:00,107.274,107.286,107.27,107.274,307200003.0
2005-04-19 07:07:00,107.285,107.3,107.276,107.297,325599999.0
2005-04-19 07:08:00,107.282,107.298,107.282,107.295,181500002.0
2005-04-19 07:09:00,107.3,107.302,107.274,107.285,290100009.0
2005-04-19 07:10:00,107.3,107.305,107.289,107.291,193900001.0
2005-04-19 07:11:00,107.297,107.313,107.286,107.313,157199998.0
2005-04-19 07:12:00,107.31,107.323,107.309,107.318,206499997.0
2005-04-19 07:13:00,107.311,107.322,107.303,107.321,125700001.0
2005-04-19 07:14:00,107.303,107.319,107.289,107.304,395599999.0
2005-04-19 07:15:00,107.33,107.333,107.32,107.333,226400004.0
2005-04-19 07:16:00,107.308,107.308,107.304,107.304,4700000.0
2005-04-19 07:17:00,107.32,107.326,107.289,107.289,260400000.0
2005-04-19 07:18:00,107.318,107.324,107.303,107.312,214299997.0
2005-04-19 07:19:00,107.319,107.328,107.318,107.32,88399998.0
2005-04-19 07:20:00,107.32,107.327,107.312,107.326,178200001.0
2005-04-19 07:21:00,107.303,107.326,107.303,107.326,176999997.0
2005-04-19 07:22:00,107.315,107.325,107.312,107.325,339499999.0
2005-04-19 07:23:00,107.311,107.319,107.302,107.314,133799999.0
2005-04-19 07:24:00,107.303,107.316,107.299,107.302,283299996.0
2005-04-19 07:25:00,107.305,107.321,107.295,107.321,196899998.0
2005-04-19 07:26:00,107.315,107.318,107.289,107.289,226899999.0
2005-04-19 07:27:00,107.294,107.305,107.289,107.295,428699998.0
2005-04-19 07:28:00,107.328,107.328,107.288,107.312,168100003.0
2005-04-19 07:29:00,107.328,107.329,107.308,107.314,244199995.0
2005-04-19 07:30:00,107.317,107.317,107.298,107.298,334700000.0
2005-04-19 07:31:00,107.26,107.277,107.25,107.277,340200003.0
2005-04-19 07:32:00,107.265,107.265,107.231,107.26,402099996.0
2005-04-19 07:33:00,107.258,107.263,107.246,107.263,248000000.0
2005-04-19 07:34:00,107.28,107.292,107.278,107.292,354399996.0
2005-04-19 07:35:00,107.275,107.277,107.26,107.267,361899999.0
2005-04-19 07:36:00,107.26,107.267,107.251,107.267,315899999.0
2005-04-19 07:37:00,107.253,107.259,107.242,107.259,38200000.0
2005-04-19 07:38:00,107.256,107.277,107.251,107.275,297299994.0
2005-04-19 07:39:00,107.253,107.265,107.24,107.245,223700001.0
2005-04-19 07:40:00,107.277,107.277,107.229,107.229,401799992.0
2005-04-19 07:41:00,107.254,107.254,107.241,107.25,193699997.0
2005-04-19 07:42:00,107.255,107.264,107.235,107.242,134799999.0
2005-04-19 07:43:00,107.26,107.263,107.247,107.251,264100000.0
2005-04-19 07:44:00,107.257,107.264,107.24,107.25,259900007.0
2005-04-19 07:45:00,107.254,107.263,107.245,107.245,22000000.0
2005-04-19 07:46:00,107.258,107.26,107.237,107.24,274599997.0
2005-04-19 07:47:00,107.259,107.263,107.255,107.258,149700003.0
2005-04-19 07:48:00,107.25,107.269,107.234,107.247,212900005.0
2005-04-19 07:49:00,107.253,107.264,107.244,107.252,208300002.0
2005-04-19 07:50:00,107.262,107.267,107.241,107.246,262100005.0
2005-04-19 07:51:00,107.252,107.253,107.236,107.253,141799998.0
2005-04-19 07:52:00,107.255,107.255,107.247,107.253,284399999.0
2005-04-19 07:53:00,107.255,107.263,107.238,107.253,202199999.0
2005-04-19 07:54:00,107.258,107.289,107.255,107.278,137600002.0
2005-04-19 07:55:00,107.297,107.297,107.276,107.28,243400006.0
2005-04-19 07:56:00,107.294,107.294,107.279,107.279,182999997.0
2005-04-19 07:57:00,107.301,107.301,107.268,107.284,284699997.0
2005-04-19 07:58:00,107.275,107.306,107.258,107.306,318900003.0
2005-04-19 07:59:00,107.3,107.3,107.28,107.286,255799995.0
2005-04-19 08:00:00,107.275,107.296,107.273,107.29,229299999.0
2005-04-19 08:01:00,107.277,107.297,107.277,107.289,252200000.0
2005-04-19 08:02:00,107.285,107.285,107.259,107.259,231600005.0
2005-04-19 08:03:00,107.277,107.293,107.277,107.293,46900000.0
2005-04-19 08:04:00,107.293,107.301,107.266,107.301,224300006.0
2005-04-19 08:05:00,107.299,107.306,107.263,107.263,286700003.0
2005-04-19 08:06:00,107.284,107.284,107.26,107.26,169099998.0
2005-04-19 08:07:00,107.258,107.264,107.246,107.264,189199999.0
2005-04-19 08:08:00,107.26,107.265,107.248,107.25,339300000.0
2005-04-19 08:09:00,107.265,107.279,107.254,107.279,213700002.0
2005-04-19 08:10:00,107.275,107.279,107.241,107.246,190499997.0
2005-04-19 08:11:00,107.267,107.267,107.228,107.229,218100004.0
2005-04-19 08:12:00,107.257,107.258,107.243,107.255,305099999.0
2005-04-19 08:13:00,107.234,107.258,107.234,107.256,186599998.0
2005-04-19 08:14:00,107.233,107.244,107.224,107.244,146600002.0
2005-04-19 08:15:00,107.24,107.258,107.229,107.248,359400001.0
2005-04-19 08:16:00,107.245,107.249,107.23,107.236,220800004.0
2005-04-19 08:17:00,107.224,107.241,107.224,107.236,244900002.0
2005-04-19 08:18:00,107.23,107.236,107.218,107.228,213300000.0
2005-04-19 08:19:00,107.222,107.25,107.222,107.25,227999997.0
2005-04-19 08:20:00,107.232,107.232,107.199,107.199,176500006.0
2005-04-19 08:21:00,107.198,107.204,107.181,107.181,149100001.0
2005-04-19 08:22:00,107.184,107.207,107.184,107.207,147300002.0
2005-04-19 08:23:00,107.22,107.251,107.22,107.243,132100000.0
2005-04-19 08:24:00,107.238,107.238,107.224,107.23,277899998.0
2005-04-19 08:25:00,107.237,107.237,107.209,107.211,214899999.0
2005-04-19 08:26:00,107.235,107.246,107.228,107.23,445500008.0
2005-04-19 08:27:00,107.236,107.244,107.224,107.23,330300004.0
2005-04-19 08:28:00,107.215,107.215,107.195,107.2,149899996.0
2005-04-19 08:29:00,107.19,107.226,107.179,107.226,248800002.0
2005-04-19 08:30:00,107.215,107.218,107.21,107.217,255499992.0
2005-04-19 08:31:00,107.207,107.222,107.205,107.205,359400006.0
2005-04-19 08:32:00,107.212,107.216,107.195,107.199,302000004.0
2005-04-19 08:33:00,107.207,107.207,107.179,107.179,392799999.0
2005-04-19 08:34:00,107.204,107.211,107.192,107.199,356199997.0
2005-04-19 08:35:00,107.202,107.221,107.2,107.221,276399999.0
2005-04-19 08:36:00,107.228,107.24,107.228,107.232,183899997.0
2005-04-19 08:37:00,107.237,107.237,107.197,107.197,195400001.0
2005-04-19 08:38:00,107.187,107.225,107.186,107.214,262099994.0
2005-04-19 08:39:00,107.222,107.229,107.173,107.193,286800001.0
2005-04-19 08:40:00,107.231,107.231,107.208,107.215,382800003.0
2005-04-19 08:41:00,107.218,107.261,107.208,107.261,330000005.0
2005-04-19 08:42:00,107.277,107.277,107.257,107.263,258600002.0
2005-04-19 08:43:00,107.258,107.266,107.25,107.259,355400000.0
2005-04-19 08:44:00,107.255,107.267,107.251,107.261,215599999.0
2005-04-19 08:45:00,107.248,107.281,107.24,107.281,218999997.0
2005-04-19 08:46:00,107.302,107.319,107.302,107.313,134600003.0
2005-04-19 08:47:00,107.299,107.302,107.269,107.298,239000003.0
2005-04-19 08:48:00,107.293,107.319,107.293,107.302,254300003.0
2005-04-19 08:49:00,107.307,107.307,107.277,107.284,263799998.0
2005-04-19 08:50:00,107.299,107.307,107.28,107.286,228400002.0
2005-04-19 08:51:00,107.275,107.301,107.275,107.301,160400004.0
2005-04-19 08:52:00,107.312,107.329,107.309,107.322,210800003.0
2005-04-19 08:53:00,107.301,107.321,107.301,107.309,255400001.0
2005-04-19 08:54:00,107.303,107.315,107.28,107.315,263200004.0
2005-04-19 08:55:00,107.314,107.314,107.282,107.287,142000000.0
2005-04-19 08:56:00,107.31,107.31,107.297,107.297,184600005.0
2005-04-19 08:57:00,107.282,107.286,107.254,107.254,185599997.0
2005-04-19 08:58:00,107.262,107.27,107.25,107.258,174499997.0
2005-04-19 08:59:00,107.256,107.274,107.244,107.263,232100000.0
2005-04-19 09:00:00,107.281,107.294,107.277,107.283,351899993.0
2005-04-19 09:01:00,107.308,107.329,107.308,107.32,76800000.0
2005-04-19 09:02:00,107.288,107.308,107.283,107.305,373899997.0
2005-04-19 09:03:00,107.29,107.29,107.278,107.282,147500002.0
2005-04-19 09:04:00,107.298,107.31,107.282,107.295,191500000.0
2005-04-19 09:05:00,107.285,107.306,107.285,107.3,506499998.0
2005-04-19 09:06:00,107.29,107.295,107.278,107.286,233899997.0
2005-04-19 09:07:00,107.278,107.295,107.275,107.282,165900000.0
2005-04-19 09:08:00,107.298,107.3,107.282,107.3,372099997.0
2005-04-19 09:09:00,107.309,107.309,107.284,107.302,186000000.0
2005-04-19 09:10:00,107.284,107.288,107.261,107.265,229100005.0
2005-04-19 09:11:00,107.275,107.275,107.23,107.231,284200006.0
2005-04-19 09:12:00,107.228,107.249,107.219,107.221,280999999.0
2005-04-19 09:13:00,107.23,107.233,107.205,107.21,249399998.0
2005-04-19 09:14:00,107.265,107.265,107.226,107.226,78200002.0
2005-04-19 09:15:00,107.212,107.215,107.195,107.204,264200000.0
2005-04-19 09:16:00,107.2,107.208,107.187,107.207,275899997.0
2005-04-19 09:17:00,107.173,107.178,107.144,107.16,135600004.0
2005-04-19 09:18:00,107.134,107.136,107.119,107.135,163799997.0
2005-04-19 09:19:00,107.132,107.146,107.132,107.133,294799997.0
2005-04-19 09:20:00,107.131,107.139,107.121,107.13,406200001.0
2005-04-19 09:21:00,107.138,107.15,107.118,107.118,275300000.0
2005-04-19 09:22:00,107.136,107.145,107.134,107.145,246999999.0
2005-04-19 09:23:00,107.128,107.179,107.121,107.173,194499997.0
2005-04-19 09:24:00,107.118,107.123,107.103,107.103,359400001.0
2005-04-19 09:25:00,107.114,107.114,107.066,107.069,183800001.0
2005-04-19 09:26:00,107.07,107.088,107.058,107.088,179799997.0
2005-04-19 09:27:00,107.085,107.104,107.078,107.085,218800002.0
2005-04-19 09:28:00,107.079,107.117,107.079,107.117,233499998.0
2005-04-19 09:29:00,107.105,107.116,107.103,107.116,157999995.0
2005-04-19 09:30:00,107.124,107.124,107.103,107.114,231700000.0
2005-04-19 09:31:00,107.111,107.118,107.108,107.108,215899998.0
2005-04-19 09:32:00,107.108,107.118,107.098,107.118,202399995.0
2005-04-19 09:33:00,107.135,107.144,107.104,107.12,247899998.0
2005-04-19 09:34:00,107.132,107.132,107.119,107.132,253100003.0
2005-04-19 09:35:00,107.12,107.12,107.101,107.105,199899999.0
2005-04-19 09:36:00,107.1,107.102,107.09,107.099,310900001.0
2005-04-19 09:37:00,107.1,107.118,107.09,107.116,150700002.0
2005-04-19 09:38:00,107.114,107.119,107.1,107.107,465000011.0
2005-04-19 09:39:00,107.1,107.106,107.087,107.089,205500000.0
2005-04-19 09:40:00,107.082,107.115,107.08,107.114,304799999.0
2005-04-19 09:41:00,107.111,107.128,107.099,107.128,165300006.0
2005-04-19 09:42:00,107.12,107.129,107.089,107.089,309300002.0
2005-04-19 09:43:00,107.117,107.117,107.099,107.108,263999998.0
2005-04-19 09:44:00,107.122,107.122,107.1,107.1,239499997.0
2005-04-19 09:45:00,107.088,107.1,107.08,107.1,262300004.0
2005-04-19 09:46:00,107.087,107.087,107.064,107.077,205800002.0
2005-04-19 09:47:00,107.083,107.083,107.064,107.072,233199997.0
2005-04-19 09:48:00,107.065,107.096,107.05,107.096,125600002.0
2005-04-19 09:49:00,107.088,107.109,107.088,107.105,162300000.0
2005-04-19 09:50:00,107.099,107.109,107.093,107.099,137799998.0
2005-04-19 09:51:00,107.098,107.11,107.093,107.11,221600001.0
2005-04-19 09:52:00,107.075,107.102,107.071,107.096,307000005.0
2005-04-19 09:53:00,107.093,107.099,107.065,107.068,259199998.0
2005-04-19 09:54:00,107.074,107.094,107.074,107.085,133599998.0
2005-04-19 09:55:00,107.057,107.07,107.031,107.034,307600000.0
2005-04-19 09:56:00,107.029,107.048,107.025,107.045,181600000.0
2005-04-19 09:57:00,107.048,107.057,107.046,107.057,139600002.0
2005-04-19 09:58:00,107.067,107.067,107.06,107.067,172699996.0
2005-04-19 09:59:00,107.062,107.073,107.034,107.052,334799999.0
2005-04-19 10:00:00,107.063,107.078,107.038,107.078,293200005.0
2005-04-19 10:01:00,107.073,107.082,107.066,107.066,114500002.0
2005-04-19 10:02:00,107.075,107.077,107.061,107.077,176300000.0
2005-04-19 10:03:00,107.078,107.086,107.059,107.074,211100002.0
2005-04-19 10:04:00,107.072,107.074,107.052,107.056,238300000.0
2005-04-19 10:05:00,107.063,107.071,107.055,107.063,313300003.0
2005-04-19 10:06:00,107.062,107.065,107.029,107.029,191900000.0
2005-04-19 10:07:00,107.05,107.062,107.042,107.054,178600004.0
2005-04-19 10:08:00,107.042,107.053,107.033,107.033,273399998.0
2005-04-19 10:09:00,107.045,107.054,107.04,107.054,344800003.0
2005-04-19 10:10:00,107.059,107.073,107.048,107.06,229800000.0
2005-04-19 10:11:00,107.057,107.065,107.041,107.061,148699999.0
2005-04-19 10:12:00,107.072,107.075,107.053,107.058,217300003.0
2005-04-19 10:13:00,107.067,107.094,107.067,107.085,326999996.0
2005-04-19 10:14:00,107.085,107.092,107.061,107.09,255599998.0
2005-04-19 10:15:00,107.112,107.121,107.094,107.111,297500001.0
2005-04-19 10:16:00,107.113,107.116,107.097,107.108,256499999.0
2005-04-19 10:17:00,107.102,107.123,107.096,107.118,146500001.0
2005-04-19 10:18:00,107.135,107.148,107.12,107.146,363600000.0
2005-04-19 10:19:00,107.131,107.134,107.119,107.119,359900005.0
2005-04-19 10:20:00,107.134,107.139,107.123,107.139,286600005.0
2005-04-19 10:21:00,107.153,107.168,107.142,107.168,177899997.0
2005-04-19 10:22:00,107.175,107.196,107.163,107.196,400799996.0
2005-04-19 10:23:00,107.165,107.202,107.165,107.185,330599996.0
2005-04-19 10:24:00,107.183,107.197,107.179,107.188,411699999.0
2005-04-19 10:25:00,107.178,107.179,107.14,107.179,193499996.0
2005-04-19 10:26:00,107.178,107.181,107.169,107.181,186600003.0
2005-04-19 10:27:00,107.171,107.179,107.149,107.152,402099999.0
2005-04-19 10:28:00,107.187,107.187,107.168,107.179,236800003.0
2005-04-19 10:29:00,107.17,107.184,107.17,107.181,290200001.0
2005-04-19 10:30:00,107.19,107.19,107.15,107.15,326899997.0
2005-04-19 10:31:00,107.17,107.178,107.16,107.176,265799995.0
2005-04-19 10:32:00,107.173,107.214,107.166,107.214,251700003.0
2005-04-19 10:33:00,107.215,107.225,107.209,107.215,264000001.0
2005-04-19 10:34:00,107.215,107.231,107.215,107.217,119800001.0
2005-04-19 10:35:00,107.222,107.228,107.194,107.217,276900004.0
2005-04-19 10:36:00,107.22,107.238,107.217,107.238,115900002.0
2005-04-19 10:37:00,107.249,107.36,107.249,107.36,237100001.0
2005-04-19 10:38:00,107.37,107.386,107.351,107.359,194200001.0
2005-04-19 10:39:00,107.38,107.38,107.337,107.339,156400003.0
2005-04-19 10:40:00,107.342,107.376,107.341,107.376,189200000.0
2005-04-19 10:41:00,107.375,107.379,107.366,107.375,243000003.0
2005-04-19 10:42:00,107.368,107.368,107.349,107.356,346899993.0
2005-04-19 10:43:00,107.34,107.348,107.335,107.34,305800001.0
2005-04-19 10:44:00,107.333,107.357,107.33,107.345,235600000.0
2005-04-19 10:45:00,107.352,107.353,107.326,107.338,296199996.0
2005-04-19 10:46:00,107.345,107.345,107.326,107.326,180399998.0
2005-04-19 10:47:00,107.34,107.353,107.331,107.335,308399994.0
2005-04-19 10:48:00,107.335,107.346,107.323,107.343,220199999.0
2005-04-19 10:49:00,107.344,107.353,107.328,107.334,104400002.0
2005-04-19 10:50:00,107.35,107.353,107.337,107.339,169499999.0
2005-04-19 10:51:00,107.353,107.355,107.342,107.344,327699999.0
2005-04-19 10:52:00,107.344,107.356,107.335,107.349,287500002.0
2005-04-19 10:53:00,107.345,107.366,107.345,107.355,296700001.0
2005-04-19 10:54:00,107.355,107.366,107.343,107.353,128199999.0
2005-04-19 10:55:00,107.352,107.356,107.321,107.349,192400001.0
2005-04-19 10:56:00,107.355,107.355,107.324,107.348,182500002.0
2005-04-19 10:57:00,107.354,107.354,107.34,107.34,289100000.0
2005-04-19 10:58:00,107.334,107.345,107.325,107.345,206900002.0
2005-04-19 10:59:00,107.365,107.365,107.344,107.354,140700000.0
2005-04-19 11:00:00,107.365,107.453,107.365,107.453,286100004.0
2005-04-19 11:01:00,107.449,107.461,107.441,107.444,295499995.0
2005-04-19 11:02:00,107.45,107.45,107.428,107.435,214999997.0
2005-04-19 11:03:00,107.426,107.437,107.415,107.415,208900000.0
2005-04-19 11:04:00,107.424,107.436,107.416,107.428,383599999.0
2005-04-19 11:05:00,107.416,107.42,107.396,107.397,238800000.0
2005-04-19 11:06:00,107.39,107.417,107.39,107.405,146799997.0
2005-04-19 11:07:00,107.398,107.403,107.38,107.387,242200000.0
2005-04-19 11:08:00,107.375,107.381,107.35,107.363,231700004.0
2005-04-19 11:09:00,107.368,107.368,107.353,107.356,300599996.0
2005-04-19 11:10:00,107.348,107.362,107.336,107.359,191500002.0
2005-04-19 11:11:00,107.338,107.34,107.327,107.333,371299998.0
2005-04-19 11:12:00,107.319,107.351,107.316,107.351,476499999.0
2005-04-19 11:13:00,107.337,107.346,107.315,107.315,251500001.0
2005-04-19 11:14:00,107.351,107.354,107.344,107.347,210300001.0
2005-04-19 11:15:00,107.333,107.333,107.316,107.324,267299999.0
2005-04-19 11:16:00,107.322,107.333,107.322,107.327,174299995.0
2005-04-19 11:17:00,107.303,107.309,107.287,107.291,217299998.0
2005-04-19 11:18:00,107.282,107.318,107.28,107.318,137599998.0
2005-04-19 11:19:00,107.314,107.314,107.29,107.29,262900001.0
2005-04-19 11:20:00,107.32,107.346,107.32,107.345,305599996.0
2005-04-19 11:21:00,107.355,107.375,107.355,107.359,213900007.0
2005-04-19 11:22:00,107.342,107.353,107.333,107.343,209899997.0
2005-04-19 11:23:00,107.338,107.344,107.324,107.334,138899998.0
2005-04-19 11:24:00,107.317,107.33,107.309,107.33,124600000.0
2005-04-19 11:25:00,107.337,107.356,107.332,107.351,208599999.0
2005-04-19 11:26:00,107.352,107.353,107.335,107.335,162300003.0
2005-04-19 11:27:00,107.33,107.343,107.319,107.326,212999997.0
2005-04-19 11:28:00,107.327,107.33,107.308,107.321,68600000.0
2005-04-19 11:29:00,107.315,107.32,107.296,107.296,135700000.0
2005-04-19 11:30:00,107.305,107.317,107.302,107.308,400699998.0
2005-04-19 11:31:00,107.295,107.295,107.268,107.274,143800001.0
2005-04-19 11:32:00,107.292,107.31,107.29,107.301,154899999.0
2005-04-19 11:33:00,107.306,107.325,107.298,107.325,127799999.0
2005-04-19 11:34:00,107.31,107.326,107.282,107.326,266399999.0
2005-04-19 11:35:00,107.31,107.321,107.303,107.312,313099996.0
2005-04-19 11:36:00,107.303,107.303,107.275,107.283,187599998.0
2005-04-19 11:37:00,107.298,107.308,107.275,107.308,214300001.0
2005-04-19 11:38:00,107.325,107.332,107.298,107.319,400299996.0
2005-04-19 11:39:00,107.336,107.336,107.314,107.324,233100001.0
2005-04-19 11:40:00,107.325,107.342,107.312,107.342,204499997.0
2005-04-19 11:41:00,107.348,107.356,107.335,107.344,181599998.0
2005-04-19 11:42:00,107.33,107.33,107.289,107.294,299700001.0
2005-04-19 11:43:00,107.326,107.329,107.316,107.316,259100005.0
2005-04-19 11:44:00,107.313,107.331,107.304,107.321,128999999.0
2005-04-19 11:45:00,107.311,107.317,107.3,107.317,407500002.0
2005-04-19 11:46:00,107.31,107.328,107.299,107.328,150399997.0
2005-04-19 11:47:00,107.328,107.328,107.319,107.323,151600001.0
2005-04-19 11:48:00,107.312,107.316,107.308,107.314,200599994.0
2005-04-19 11:49:00,107.323,107.341,107.316,107.333,314900008.0
2005-04-19 11:50:00,107.312,107.336,107.306,107.329,210400000.0
2005-04-19 11:51:00,107.318,107.338,107.308,107.313,235100003.0
2005-04-19 11:52:00,107.322,107.322,107.289,107.289,293500005.0
2005-04-19 11:53:00,107.285,107.285,107.27,107.281,157699999.0
2005-04-19 11:54:00,107.273,107.295,107.263,107.295,328800001.0
2005-04-19 11:55:00,107.289,107.298,107.262,107.298,258000005.0
2005-04-19 11:56:00,107.286,107.294,107.272,107.284,312400002.0
2005-04-19 11:57:00,107.27,107.276,107.26,107.276,160099999.0
2005-04-19 11:58:00,107.268,107.271,107.243,107.243,165600001.0
2005-04-19 11:59:00,107.23,107.23,107.218,107.22,223000004.0
2005-04-19 12:00:00,107.213,107.213,107.203,107.207,271700002.0
2005-04-19 12:01:00,107.212,107.221,107.206,107.211,158300000.0
2005-04-19 12:02:00,107.21,107.223,107.196,107.223,89700000.0
2005-04-19 12:03:00,107.239,107.239,107.204,107.204,203799998.0
2005-04-19 12:04:00,107.2,107.222,107.192,107.202,164200002.0
2005-04-19 12:05:00,107.205,107.216,107.199,107.215,292000001.0
2005-04-19 12:06:00,107.207,107.207,107.188,107.198,315600001.0
2005-04-19 12:07:00,107.197,107.197,107.174,107.181,202100000.0
2005-04-19 12:08:00,107.188,107.188,107.148,107.157,223800000.0
2005-04-19 12:09:00,107.155,107.165,107.142,107.158,190399995.0
2005-04-19 12:10:00,107.14,107.166,107.138,107.166,168100001.0
2005-04-19 12:11:00,107.163,107.163,107.146,107.159,393599997.0
2005-04-19 12:12:00,107.156,107.161,107.132,107.158,247199993.0
2005-04-19 12:13:00,107.167,107.173,107.161,107.173,290899995.0
2005-04-19 12:14:00,107.156,107.157,107.138,107.154,307700005.0
2005-04-19 12:15:00,107.153,107.163,107.146,107.153,318900004.0
2005-04-19 12:16:00,107.132,107.145,107.132,107.14,435400001.0
2005-04-19 12:17:00,107.139,107.208,107.138,107.208,398699997.0
2005-04-19 12:18:00,107.211,107.226,107.202,107.225,211900001.0
2005-04-19 12:19:00,107.215,107.24,107.201,107.24,296799997.0
2005-04-19 12:20:00,107.239,107.248,107.232,107.243,113999998.0
2005-04-19 12:21:00,107.243,107.252,107.238,107.248,228000003.0
2005-04-19 12:22:00,107.238,107.238,107.227,107.234,207100003.0
2005-04-19 12:23:00,107.224,107.225,107.204,107.223,309900003.0
2005-04-19 12:24:00,107.231,107.241,107.225,107.241,222799998.0
2005-04-19 12:25:00,107.22,107.236,107.22,107.235,310400001.0
2005-04-19 12:26:00,107.24,107.243,107.218,107.225,161300003.0
2005-04-19 12:27:00,107.233,107.238,107.224,107.238,184000001.0
2005-04-19 12:28:00,107.23,107.23,107.214,107.223,284099997.0
2005-04-19 12:29:00,107.218,107.232,107.207,107.231,281799996.0
2005-04-19 12:30:00,107.232,107.241,107.221,107.231,232799998.0
2005-04-19 12:31:00,107.232,107.255,107.223,107.255,142500000.0
2005-04-19 12:32:00,107.263,107.301,107.259,107.289,210600004.0
2005-04-19 12:33:00,107.288,107.296,107.274,107.275,256900005.0
2005-04-19 12:34:00,107.265,107.265,107.258,107.262,141999998.0
2005-04-19 12:35:00,107.272,107.281,107.26,107.279,248299997.0
2005-04-19 12:36:00,107.278,107.285,107.263,107.27,236100004.0
2005-04-19 12:37:00,107.272,107.277,107.259,107.26,222100003.0
2005-04-19 12:38:00,107.262,107.279,107.257,107.266,239600002.0
2005-04-19 12:39:00,107.267,107.292,107.267,107.289,379500006.0
2005-04-19 12:40:00,107.29,107.298,107.285,107.287,207199996.0
2005-04-19 12:41:00,107.281,107.297,107.273,107.295,261000005.0
2005-04-19 12:42:00,107.288,107.304,107.274,107.295,382300010.0
2005-04-19 12:43:00,107.301,107.31,107.29,107.307,263499999.0
2005-04-19 12:44:00,107.308,107.315,107.297,107.3,292500007.0
2005-04-19 12:45:00,107.3,107.318,107.296,107.308,339800002.0
2005-04-19 12:46:00,107.3,107.305,107.277,107.28,530199995.0
2005-04-19 12:47:00,107.299,107.321,107.294,107.31,435399999.0
2005-04-19 12:48:00,107.308,107.322,107.306,107.315,291900000.0
2005-04-19 12:49:00,107.319,107.319,107.291,107.3,349399998.0
2005-04-19 12:50:00,107.307,107.322,107.306,107.306,303399998.0
2005-04-19 12:51:00,107.302,107.327,107.302,107.322,231900007.0
2005-04-19 12:52:00,107.32,107.344,107.316,107.344,367299999.0
2005-04-19 12:53:00,107.317,107.34,107.316,107.34,139500000.0
2005-04-19 12:54:00,107.333,107.337,107.323,107.332,189000004.0
2005-04-19 12:55:00,107.345,107.347,107.328,107.343,406400000.0
2005-04-19 12:56:00,107.33,107.348,107.33,107.335,169799998.0
2005-04-19 12:57:00,107.345,107.345,107.331,107.331,279399999.0
2005-04-19 12:58:00,107.325,107.338,107.323,107.338,247600006.0
2005-04-19 12:59:00,107.349,107.349,107.32,107.341,320200002.0
2005-04-19 13:00:00,107.34,107.36,107.34,107.357,177900001.0
2005-04-19 13:01:00,107.365,107.368,107.336,107.354,214399998.0
2005-04-19 13:02:00,107.373,107.379,107.365,107.368,224900002.0
2005-04-19 13:03:00,107.363,107.373,107.363,107.368,242499999.0
2005-04-19 13:04:00,107.373,107.398,107.364,107.393,230700003.0
2005-04-19 13:05:00,107.391,107.391,107.354,107.368,247899997.0
2005-04-19 13:06:00,107.364,107.372,107.36,107.363,349400006.0
2005-04-19 13:07:00,107.377,107.377,107.356,107.362,241700003.0
2005-04-19 13:08:00,107.365,107.365,107.339,107.343,203999997.0
2005-04-19 13:09:00,107.355,107.362,107.348,107.348,194100002.0
2005-04-19 13:10:00,107.36,107.36,107.329,107.345,174800004.0
2005-04-19 13:11:00,107.33,107.33,107.306,107.322,233799999.0
2005-04-19 13:12:00,107.324,107.324,107.307,107.318,72100001.0
2005-04-19 13:13:00,107.318,107.318,107.295,107.295,270900001.0
2005-04-19 13:14:00,107.275,107.295,107.265,107.269,287699995.0
2005-04-19 13:15:00,107.263,107.289,107.263,107.286,284700002.0
2005-04-19 13:16:00,107.266,107.269,107.262,107.268,264000000.0
2005-04-19 13:17:00,107.267,107.276,107.249,107.249,147899997.0
2005-04-19 13:18:00,107.273,107.275,107.261,107.275,79399999.0
2005-04-19 13:19:00,107.255,107.278,107.246,107.248,293599996.0
2005-04-19 13:20:00,107.268,107.275,107.253,107.275,144999996.0
2005-04-19 13:21:00,107.292,107.318,107.283,107.318,107200000.0
2005-04-19 13:22:00,107.314,107.326,107.29,107.305,288099997.0
2005-04-19 13:23:00,107.298,107.316,107.293,107.316,436000006.0
2005-04-19 13:24:00,107.31,107.331,107.305,107.316,251699996.0
2005-04-19 13:25:00,107.335,107.352,107.335,107.352,66300001.0
2005-04-19 13:26:00,107.337,107.355,107.321,107.355,259600002.0
2005-04-19 13:27:00,107.353,107.353,107.327,107.327,127600001.0
2005-04-19 13:28:00,107.351,107.362,107.351,107.362,148099999.0
2005-04-19 13:29:00,107.367,107.367,107.328,107.335,330600005.0
2005-04-19 13:30:00,107.347,107.351,107.33,107.33,231700002.0
2005-04-19 13:31:00,107.317,107.317,107.301,107.306,249000007.0
2005-04-19 13:32:00,107.317,107.317,107.277,107.301,322599998.0
2005-04-19 13:33:00,107.322,107.33,107.302,107.321,272200000.0
2005-04-19 13:34:00,107.313,107.319,107.308,107.313,222299996.0
2005-04-19 13:35:00,107.295,107.311,107.287,107.287,258800001.0
2005-04-19 13:36:00,107.295,107.296,107.269,107.291,379500000.0
2005-04-19 13:37:00,107.283,107.297,107.269,107.29,243600003.0
2005-04-19 13:38:00,107.285,107.299,107.275,107.285,283900000.0
2005-04-19 13:39:00,107.28,107.281,107.251,107.252,235200003.0
2005-04-19 13:40:00,107.283,107.283,107.272,107.277,290200001.0
2005-04-19 13:41:00,107.271,107.271,107.237,107.248,261500005.0
2005-04-19 13:42:00,107.26,107.268,107.25,107.256,194299993.0
2005-04-19 13:43:00,107.282,107.29,107.262,107.287,180299998.0
2005-04-19 13:44:00,107.28,107.333,107.28,107.333,501400000.0
2005-04-19 13:45:00,107.3,107.337,107.288,107.331,241100003.0
2005-04-19 13:46:00,107.343,107.349,107.305,107.305,249200002.0
2005-04-19 13:47:00,107.325,107.337,107.308,107.337,365600004.0
2005-04-19 13:48:00,107.343,107.352,107.335,107.345,160500003.0
2005-04-19 13:49:00,107.361,107.361,107.331,107.332,254000001.0
2005-04-19 13:50:00,107.34,107.358,107.332,107.345,443200000.0
2005-04-19 13:51:00,107.34,107.376,107.334,107.376,344800009.0
2005-04-19 13:52:00,107.37,107.384,107.366,107.384,250500004.0
2005-04-19 13:53:00,107.373,107.414,107.373,107.409,237199999.0
2005-04-19 13:54:00,107.415,107.415,107.376,107.391,238900000.0
2005-04-19 13:55:00,107.38,107.389,107.373,107.389,289800000.0
2005-04-19 13:56:00,107.381,107.381,107.367,107.375,372700001.0
2005-04-19 13:57:00,107.363,107.371,107.347,107.363,195899999.0
2005-04-19 13:58:00,107.361,107.37,107.357,107.37,370700002.0
2005-04-19 13:59:00,107.36,107.367,107.348,107.348,204099998.0
2005-04-19 14:00:00,107.346,107.358,107.34,107.347,176300001.0
2005-04-19 14:01:00,107.328,107.348,107.324,107.338,206899997.0
2005-04-19 14:02:00,107.346,107.352,107.334,107.336,239199996.0
2005-04-19 14:03:00,107.323,107.329,107.314,107.32,174600002.0
2005-04-19 14:04:00,107.313,107.315,107.289,107.315,180599999.0
2005-04-19 14:05:00,107.326,107.363,107.326,107.363,306600004.0
2005-04-19 14:06:00,107.378,107.38,107.359,107.37,137900000.0
2005-04-19 14:07:00,107.364,107.364,107.338,107.348,210500003.0
2005-04-19 14:08:00,107.355,107.365,107.347,107.355,136299998.0
2005-04-19 14:09:00,107.34,107.381,107.34,107.378,323400000.0
2005-04-19 14:10:00,107.388,107.389,107.352,107.352,112300002.0
2005-04-19 14:11:00,107.345,107.356,107.345,107.351,235500000.0
2005-04-19 14:12:00,107.347,107.358,107.347,107.349,137699999.0
2005-04-19 14:13:00,107.35,107.353,107.341,107.353,295800002.0
2005-04-19 14:14:00,107.36,107.374,107.36,107.368,110200000.0
2005-04-19 14:15:00,107.358,107.359,107.335,107.347,340100003.0
2005-04-19 14:16:00,107.363,107.369,107.342,107.342,180800002.0
2005-04-19 14:17:00,107.353,107.371,107.345,107.366,282099998.0
2005-04-19 14:18:00,107.362,107.369,107.336,107.345,174800005.0
2005-04-19 14:19:00,107.363,107.366,107.35,107.35,328100009.0
2005-04-19 14:20:00,107.352,107.384,107.346,107.379,156300000.0
2005-04-19 14:21:00,107.392,107.408,107.392,107.408,108100001.0
2005-04-19 14:22:00,107.404,107.404,107.369,107.374,197500004.0
2005-04-19 14:23:00,107.387,107.41,107.387,107.403,366400001.0
2005-04-19 14:24:00,107.412,107.412,107.395,107.395,355899998.0
2005-04-19 14:25:00,107.403,107.403,107.39,107.39,330500008.0
2005-04-19 14:26:00,107.375,107.403,107.374,107.4,194500002.0
2005-04-19 14:27:00,107.412,107.425,107.408,107.41,256500002.0
2005-04-19 14:28:00,107.415,107.415,107.394,107.397,265500002.0
2005-04-19 14:29:00,107.37,107.402,107.366,107.402,402900000.0
2005-04-19 14:30:00,107.399,107.399,107.324,107.347,400900005.0
2005-04-19 14:31:00,107.327,107.353,107.292,107.353,133099997.0
2005-04-19 14:32:00,107.37,107.378,107.332,107.345,281300000.0
2005-04-19 14:33:00,107.336,107.374,107.321,107.368,228799998.0
2005-04-19 14:34:00,107.35,107.388,107.35,107.388,141099998.0
2005-04-19 14:35:00,107.403,107.414,107.352,107.352,244100000.0
2005-04-19 14:36:00,107.353,107.387,107.348,107.387,222100001.0
2005-04-19 14:37:00,107.393,107.405,107.384,107.394,274700004.0
2005-04-19 14:38:00,107.385,107.401,107.374,107.374,137600001.0
2005-04-19 14:39:00,107.364,107.406,107.364,107.402,231900003.0
2005-04-19 14:40:00,107.399,107.407,107.396,107.407,224999999.0
2005-04-19 14:41:00,107.403,107.406,107.389,107.395,207599996.0
2005-04-19 14:42:00,107.381,107.39,107.378,107.378,169000002.0
2005-04-19 14:43:00,107.386,107.389,107.381,107.389,398499999.0
2005-04-19 14:44:00,107.388,107.389,107.353,107.361,315899994.0
2005-04-19 14:45:00,107.368,107.368,107.349,107.362,222799998.0
2005-04-19 14:46:00,107.368,107.368,107.361,107.363,137599999.0
2005-04-19 14:47:00,107.352,107.366,107.348,107.355,162199998.0
2005-04-19 14:48:00,107.333,107.333,107.32,107.331,207899998.0
2005-04-19 14:49:00,107.32,107.334,107.319,107.321,277799994.0
2005-04-19 14:50:00,107.322,107.329,107.315,107.319,286100001.0
2005-04-19 14:51:00,107.313,107.331,107.304,107.318,194300005.0
2005-04-19 14:52:00,107.32,107.338,107.316,107.322,349600001.0
2005-04-19 14:53:00,107.324,107.329,107.311,107.312,250300004.0
2005-04-19 14:54:00,107.317,107.332,107.317,107.33,156699999.0
2005-04-19 14:55:00,107.317,107.317,107.299,107.306,111100000.0
2005-04-19 14:56:00,107.298,107.329,107.29,107.329,232699996.0
2005-04-19 14:57:00,107.36,107.365,107.34,107.36,322100004.0
2005-04-19 14:58:00,107.357,107.37,107.344,107.344,317500001.0
2005-04-19 14:59:00,107.33,107.365,107.33,107.365,339500002.0
2005-04-19 15:00:00,107.358,107.358,107.323,107.325,293800001.0
2005-04-19 15:01:00,107.35,107.354,107.315,107.317,155500002.0
2005-04-19 15:02:00,107.338,107.339,107.332,107.338,162199997.0
2005-04-19 15:03:00,107.34,107.342,107.321,107.324,184899995.0
2005-04-19 15:04:00,107.321,107.332,107.315,107.331,239499999.0
2005-04-19 15:05:00,107.333,107.35,107.325,107.344,232800000.0
2005-04-19 15:06:00,107.339,107.348,107.339,107.34,197000003.0
2005-04-19 15:07:00,107.318,107.33,107.311,107.311,200900004.0
2005-04-19 15:08:00,107.315,107.321,107.298,107.31,282300007.0
2005-04-19 15:09:00,107.303,107.324,107.299,107.321,124300003.0
2005-04-19 15:10:00,107.31,107.321,107.294,107.309,172699999.0
2005-04-19 15:11:00,107.309,107.311,107.301,107.308,159000001.0
2005-04-19 15:12:00,107.303,107.303,107.282,107.299,252599998.0
2005-04-19 15:13:00,107.311,107.319,107.299,107.302,239300000.0
2005-04-19 15:14:00,107.33,107.334,107.311,107.332,243100000.0
2005-04-19 15:15:00,107.323,107.334,107.32,107.334,179699999.0
2005-04-19 15:16:00,107.342,107.358,107.338,107.358,25800000.0
2005-04-19 15:17:00,107.33,107.367,107.324,107.365,466400001.0
2005-04-19 15:18:00,107.368,107.368,107.343,107.363,162099999.0
2005-04-19 15:19:00,107.367,107.369,107.34,107.348,226800002.0
2005-04-19 15:20:00,107.35,107.357,107.32,107.328,238499997.0
2005-04-19 15:21:00,107.338,107.365,107.325,107.347,326099992.0
2005-04-19 15:22:00,107.35,107.358,107.343,107.346,235299999.0
2005-04-19 15:23:00,107.358,107.358,107.343,107.346,231900007.0
2005-04-19 15:24:00,107.345,107.356,107.334,107.34,378899999.0
2005-04-19 15:25:00,107.332,107.343,107.332,107.343,255699998.0
2005-04-19 15:26:00,107.35,107.355,107.323,107.324,257800004.0
2005-04-19 15:27:00,107.337,107.34,107.324,107.329,159000002.0
2005-04-19 15:28:00,107.328,107.332,107.316,107.322,138200000.0
2005-04-19 15:29:00,107.316,107.335,107.311,107.322,267800004.0
2005-04-19 15:30:00,107.33,107.335,107.317,107.318,264100001.0
2005-04-19 15:31:00,107.33,107.348,107.319,107.348,317500001.0
2005-04-19 15:32:00,107.333,107.345,107.327,107.34,247199999.0
2005-04-19 15:33:00,107.348,107.354,107.336,107.349,180199999.0
2005-04-19 15:34:00,107.357,107.357,107.332,107.344,246700001.0
2005-04-19 15:35:00,107.335,107.356,107.335,107.354,209600003.0
2005-04-19 15:36:00,107.355,107.371,107.339,107.37,257700000.0
2005-04-19 15:37:00,107.359,107.36,107.339,107.35,255000005.0
2005-04-19 15:38:00,107.331,107.358,107.305,107.358,276499998.0
2005-04-19 15:39:00,107.348,107.368,107.346,107.347,263400000.0
2005-04-19 15:40:00,107.349,107.349,107.337,107.344,147400002.0
2005-04-19 15:41:00,107.315,107.337,107.31,107.333,275400000.0
2005-04-19 15:42:00,107.343,107.353,107.328,107.338,366000004.0
2005-04-19 15:43:00,107.342,107.342,107.333,107.337,121500000.0
2005-04-19 15:44:00,107.327,107.336,107.323,107.334,335399999.0
2005-04-19 15:45:00,107.331,107.344,107.321,107.332,281599999.0
2005-04-19 15:46:00,107.338,107.338,107.305,107.318,310999994.0
2005-04-19 15:47:00,107.327,107.341,107.314,107.324,362300003.0
2005-04-19 15:48:00,107.335,107.335,107.307,107.318,308399998.0
2005-04-19 15:49:00,107.283,107.33,107.283,107.33,163799995.0
2005-04-19 15:50:00,107.327,107.33,107.315,107.323,290600003.0
2005-04-19 15:51:00,107.314,107.33,107.299,107.33,200000005.0
2005-04-19 15:52:00,107.311,107.311,107.269,107.274,229899999.0
2005-04-19 15:53:00,107.26,107.275,107.249,107.275,336399995.0
2005-04-19 15:54:00,107.265,107.284,107.265,107.273,136600001.0
2005-04-19 15:55:00,107.257,107.257,107.223,107.228,172900000.0
2005-04-19 15:56:00,107.235,107.239,107.229,107.239,244100001.0
2005-04-19 15:57:00,107.232,107.232,107.211,107.211,286300006.0
2005-04-19 15:58:00,107.226,107.258,107.226,107.236,202200003.0
2005-04-19 15:59:00,107.229,107.239,107.229,107.239,27200001.0
2005-04-19 16:00:00,107.25,107.255,107.232,107.25,302500000.0
2005-04-19 16:01:00,107.242,107.252,107.238,107.238,432700001.0
2005-04-19 16:02:00,107.218,107.252,107.214,107.243,288199999.0
2005-04-19 16:03:00,107.247,107.25,107.239,107.239,94500002.0
2005-04-19 16:04:00,107.223,107.223,107.193,107.193,312700001.0
2005-04-19 16:05:00,107.183,107.221,107.183,107.185,282199998.0
2005-04-19 16:06:00,107.182,107.187,107.148,107.159,170700000.0
2005-04-19 16:07:00,107.148,107.198,107.148,107.184,100700000.0
2005-04-19 16:08:00,107.15,107.15,107.133,107.147,96800002.0
2005-04-19 16:09:00,107.169,107.189,107.146,107.146,191300000.0
2005-04-19 16:10:00,107.165,107.169,107.119,107.119,268000006.0
2005-04-19 16:11:00,107.116,107.124,107.106,107.124,208700003.0
2005-04-19 16:12:00,107.122,107.143,107.115,107.143,136699999.0
2005-04-19 16:13:00,107.156,107.171,107.147,107.16,392500005.0
2005-04-19 16:14:00,107.158,107.163,107.142,107.153,169100003.0
2005-04-19 16:15:00,107.152,107.17,107.152,107.17,166800002.0
2005-04-19 16:16:00,107.161,107.183,107.158,107.183,234600007.0
2005-04-19 16:17:00,107.185,107.187,107.156,107.165,305400006.0
2005-04-19 16:18:00,107.177,107.186,107.174,107.181,199600003.0
2005-04-19 16:19:00,107.168,107.191,107.161,107.179,240400004.0
2005-04-19 16:20:00,107.187,107.188,107.16,107.174,127700002.0
2005-04-19 16:21:00,107.186,107.191,107.175,107.176,112900002.0
2005-04-19 16:22:00,107.16,107.167,107.131,107.134,248200003.0
2005-04-19 16:23:00,107.128,107.17,107.128,107.17,79499998.0
2005-04-19 16:24:00,107.172,107.194,107.172,107.194,202100000.0
2005-04-19 16:25:00,107.185,107.185,107.169,107.174,116399999.0
2005-04-19 16:26:00,107.164,107.175,107.164,107.175,394400001.0
2005-04-19 16:27:00,107.173,107.173,107.166,107.169,191899998.0
2005-04-19 16:28:00,107.16,107.175,107.148,107.175,218599996.0
2005-04-19 16:29:00,107.19,107.195,107.168,107.169,166500004.0
2005-04-19 16:30:00,107.166,107.175,107.154,107.164,263400003.0
2005-04-19 16:31:00,107.16,107.16,107.138,107.152,160100001.0
2005-04-19 16:32:00,107.15,107.163,107.122,107.148,367500002.0
2005-04-19 16:33:00,107.138,107.138,107.09,107.094,114400002.0
2005-04-19 16:34:00,107.093,107.107,107.083,107.098,302999994.0
2005-04-19 16:35:00,107.097,107.105,107.084,107.105,252999999.0
2005-04-19 16:36:00,107.115,107.116,107.107,107.11,235199997.0
2005-04-19 16:37:00,107.107,107.127,107.107,107.122,237900000.0
2005-04-19 16:38:00,107.118,107.118,107.097,107.103,115800000.0
2005-04-19 16:39:00,107.104,107.12,107.088,107.117,214299995.0
2005-04-19 16:40:00,107.137,107.144,107.086,107.099,238900001.0
2005-04-19 16:41:00,107.108,107.129,107.09,107.111,193599998.0
2005-04-19 16:42:00,107.093,107.108,107.092,107.092,342400000.0
2005-04-19 16:43:00,107.103,107.103,107.09,107.09,338099997.0
2005-04-19 16:44:00,107.102,107.117,107.091,107.098,81599999.0
2005-04-19 16:45:00,107.091,107.105,107.072,107.105,392199999.0
2005-04-19 16:46:00,107.113,107.113,107.097,107.111,91500001.0
2005-04-19 16:47:00,107.122,107.129,107.117,107.127,251799998.0
2005-04-19 16:48:00,107.121,107.127,107.114,107.117,194000002.0
2005-04-19 16:49:00,107.115,107.128,107.115,107.123,221399996.0
2005-04-19 16:50:00,107.128,107.135,107.104,107.135,437400002.0
2005-04-19 16:51:00,107.122,107.138,107.095,107.138,268199993.0
2005-04-19 16:52:00,107.117,107.142,107.117,107.126,317399998.0
2005-04-19 16:53:00,107.12,107.12,107.096,107.098,297100005.0
2005-04-19 16:54:00,107.088,107.088,107.061,107.074,286800000.0
2005-04-19 16:55:00,107.043,107.06,107.042,107.06,230599999.0
2005-04-19 16:56:00,107.07,107.074,107.036,107.036,178100000.0
2005-04-19 16:57:00,107.038,107.038,107.027,107.027,231100002.0
2005-04-19 16:58:00,107.055,107.063,107.04,107.04,242900001.0
2005-04-19 16:59:00,107.041,107.11,107.041,107.11,169800001.0
2005-04-19 17:00:00,107.108,107.108,107.051,107.051,420199995.0
2005-04-19 17:01:00,107.052,107.084,107.046,107.077,374900002.0
2005-04-19 17:02:00,107.08,107.088,107.07,107.081,145299998.0
2005-04-19 17:03:00,107.078,107.091,107.06,107.065,234800004.0
2005-04-19 17:04:00,107.055,107.083,107.051,107.073,367300001.0
2005-04-19 17:05:00,107.062,107.062,107.021,107.021,114800000.0
2005-04-19 17:06:00,107.013,107.013,106.967,106.99,153200001.0
2005-04-19 17:07:00,106.99,106.99,106.961,106.961,173800004.0
2005-04-19 17:08:00,106.953,106.958,106.908,106.911,248600002.0
2005-04-19 17:09:00,106.918,106.946,106.918,106.939,250200000.0
2005-04-19 17:10:00,106.918,106.929,106.905,106.916,365600007.0
2005-04-19 17:11:00,106.906,106.906,106.9,106.905,54799999.0
2005-04-19 17:12:00,106.9,106.94,106.894,106.94,200200003.0
2005-04-19 17:13:00,106.967,106.988,106.946,106.988,138400000.0
2005-04-19 17:14:00,106.958,106.982,106.956,106.979,101599997.0
2005-04-19 17:15:00,106.967,106.967,106.943,106.943,174900001.0
2005-04-19 17:16:00,106.938,106.952,106.935,106.952,233999997.0
2005-04-19 17:17:00,106.945,106.952,106.937,106.952,350900001.0
2005-04-19 17:18:00,106.958,106.997,106.958,106.981,341499996.0
2005-04-19 17:19:00,106.947,106.997,106.947,106.976,376999998.0
2005-04-19 17:20:00,107.005,107.015,106.979,106.979,270399996.0
2005-04-19 17:21:00,107.007,107.01,106.994,106.998,325300007.0
2005-04-19 17:22:00,106.997,107.015,106.993,107.007,183900003.0
2005-04-19 17:23:00,106.993,107.01,106.99,107.007,226600005.0
2005-04-19 17:24:00,107.009,107.023,106.983,107.023,205400002.0
2005-04-19 17:25:00,107.018,107.018,106.992,107.016,161599994.0
2005-04-19 17:26:00,107.006,107.009,106.984,107.009,233499998.0
2005-04-19 17:27:00,107.008,107.023,106.983,107.023,259100006.0
2005-04-19 17:28:00,107.026,107.029,107.0,107.006,264900001.0
2005-04-19 17:29:00,106.994,107.01,106.994,107.005,220999998.0
2005-04-19 17:30:00,106.988,106.988,106.976,106.976,238099998.0
2005-04-19 17:31:00,106.97,106.974,106.945,106.964,298600001.0
2005-04-19 17:32:00,106.962,106.969,106.956,106.969,112500000.0
2005-04-19 17:33:00,106.963,106.975,106.956,106.958,288400007.0
2005-04-19 17:34:00,106.952,106.968,106.948,106.962,240199999.0
2005-04-19 17:35:00,106.97,106.974,106.96,106.961,206500002.0
2005-04-19 17:36:00,106.958,106.971,106.954,106.965,226300002.0
2005-04-19 17:37:00,106.97,106.975,106.952,106.952,178699998.0
2005-04-19 17:38:00,106.95,106.962,106.941,106.958,250100005.0
2005-04-19 17:39:00,106.957,106.971,106.95,106.955,225899999.0
2005-04-19 17:40:00,106.94,106.955,106.939,106.954,206500004.0
2005-04-19 17:41:00,106.951,106.966,106.944,106.966,433900002.0
2005-04-19 17:42:00,106.981,107.003,106.981,106.993,138900000.0
2005-04-19 17:43:00,106.986,106.988,106.945,106.945,316800003.0
2005-04-19 17:44:00,106.969,106.987,106.948,106.987,323699997.0
2005-04-19 17:45:00,106.997,107.011,106.984,107.002,407699999.0
2005-04-19 17:46:00,107.013,107.033,107.013,107.029,205699997.0
2005-04-19 17:47:00,107.019,107.035,107.011,107.018,236500000.0
2005-04-19 17:48:00,107.023,107.044,107.016,107.04,281699996.0
2005-04-19 17:49:00,107.01,107.021,106.998,107.012,385100000.0
2005-04-19 17:50:00,107.03,107.035,107.013,107.02,304499995.0
2005-04-19 17:51:00,107.015,107.034,106.999,107.025,312900001.0
2005-04-19 17:52:00,107.024,107.04,107.021,107.04,336500001.0
2005-04-19 17:53:00,107.061,107.08,107.055,107.08,123800002.0
2005-04-19 17:54:00,107.097,107.115,107.097,107.099,164999997.0
2005-04-19 17:55:00,107.085,107.085,107.068,107.068,144900003.0
2005-04-19 17:56:00,107.073,107.073,107.043,107.059,189100002.0
2005-04-19 17:57:00,107.053,107.067,107.044,107.05,427699994.0
2005-04-19 17:58:00,107.023,107.058,107.015,107.045,346100002.0
2005-04-19 17:59:00,107.018,107.023,107.007,107.01,271199995.0
2005-04-19 18:00:00,107.013,107.018,106.989,107.018,208099995.0
2005-04-19 18:01:00,107.03,107.03,107.0,107.0,1971399997.0
2005-04-19 18:02:00,106.99,106.99,106.96,106.96,1971399997.0
2005-04-19 18:03:00,106.97,106.97,106.96,106.97,1971399997.0
2005-04-19 18:04:00,106.96,106.97,106.95,106.97,1971399997.0
2005-04-19 18:05:00,106.99,107.0,106.97,106.99,1971399997.0
2005-04-19 18:06:00,106.97,106.99,106.97,106.97,1971399997.0
2005-04-19 18:07:00,106.99,106.99,106.97,106.97,1971399997.0
2005-04-19 18:08:00,106.99,106.99,106.97,106.97,1971399997.0
2005-04-19 18:09:00,106.99,106.99,106.99,106.99,1971399997.0
2005-04-19 18:10:00,107.0,107.0,106.99,106.99,1971399997.0
2005-04-19 18:11:00,107.0,107.0,106.99,107.0,1971399997.0
2005-04-19 18:12:00,106.98,106.988,106.958,106.982,1971399997.0
2005-04-19 18:13:00,107.0,107.0,106.99,107.0,1800399996.0
2005-04-19 18:14:00,107.01,107.03,107.0,107.02,1800399996.0
2005-04-19 18:15:00,107.03,107.04,107.02,107.04,1800399996.0
2005-04-19 18:16:00,107.05,107.05,107.05,107.05,1800399996.0
2005-04-19 18:17:00,107.04,107.04,107.04,107.04,1800399996.0
2005-04-19 18:18:00,107.05,107.05,107.04,107.05,1800399996.0
2005-04-19 18:19:00,107.07,107.07,107.05,107.05,1800399996.0
2005-04-19 18:20:00,107.06,107.07,107.05,107.07,1800399996.0
2005-04-19 18:21:00,107.05,107.05,107.01,107.02,1800399996.0
2005-04-19 18:22:00,107.01,107.02,107.0,107.0,1800399996.0
2005-04-19 18:23:00,107.0,107.0,106.97,106.97,1800399996.0
2005-04-19 18:27:00,106.976,106.998,106.957,106.992,1800399996.0
2005-04-19 18:28:00,106.99,107.0,106.99,107.0,2065600008.0
2005-04-19 18:29:00,106.99,106.99,106.99,106.99,2065600008.0
2005-04-19 18:30:00,106.977,106.987,106.955,106.979,2065600008.0
2005-04-19 18:32:00,107.01,107.01,107.01,107.01,1866700002.0
2005-04-19 18:33:00,107.0,107.01,107.0,107.01,1866700002.0
2005-04-19 18:34:00,107.02,107.03,107.01,107.03,1866700002.0
2005-04-19 18:35:00,107.04,107.04,107.02,107.03,1866700002.0
2005-04-19 18:36:00,106.99,107.001,106.978,106.993,1866700002.0
2005-04-19 18:37:00,106.983,107.0,106.965,106.974,1219200012.0
2005-04-19 18:38:00,106.975,106.991,106.967,106.988,1024900008.0
2005-04-19 18:39:00,106.992,106.994,106.979,106.994,664299995.0
2005-04-19 18:40:00,106.99,107.013,106.99,107.004,1561000000.0
2005-04-19 18:41:00,107.009,107.024,107.009,107.017,1461099982.0
2005-04-19 18:42:00,107.011,107.027,106.981,107.008,1804300009.0
2005-04-19 18:43:00,107.02,107.04,107.008,107.039,1069400003.0
2005-04-19 18:44:00,107.041,107.047,107.013,107.026,849300003.0
2005-04-19 18:45:00,107.028,107.041,107.012,107.021,1739899992.0
2005-04-19 18:46:00,107.016,107.028,107.002,107.002,1712499991.0
2005-04-19 18:47:00,107.01,107.017,106.975,106.995,559300005.0
2005-04-19 18:48:00,106.987,107.016,106.987,106.993,828700003.0
2005-04-19 18:49:00,106.993,107.004,106.973,106.988,1159699992.0
2005-04-19 18:50:00,106.997,107.007,106.965,106.995,1946599994.0
2005-04-19 18:51:00,106.994,107.004,106.976,106.993,1447099991.0
2005-04-19 18:52:00,106.975,106.984,106.958,106.979,1818700003.0
2005-04-19 18:53:00,106.979,107.004,106.966,106.988,1706000007.0
2005-04-19 18:54:00,106.988,107.004,106.958,106.965,1828999991.0
2005-04-19 18:55:00,106.98,107.0,106.969,106.98,1641500002.0
2005-04-19 18:56:00,106.988,106.995,106.987,106.995,344900001.0
2005-04-19 18:57:00,106.994,107.0,106.986,106.986,729100001.0
2005-04-19 18:58:00,106.967,107.009,106.954,107.0,1632500009.0
2005-04-19 18:59:00,106.99,107.01,106.99,106.997,1451300006.0
2005-04-19 19:00:00,106.995,107.006,106.995,107.006,757299995.0
2005-04-19 19:01:00,107.011,107.011,106.981,106.999,783399993.0
2005-04-19 19:02:00,107.01,107.011,106.991,107.009,445900002.0
2005-04-19 19:03:00,107.021,107.036,107.002,107.024,1848100010.0
2005-04-19 19:04:00,107.031,107.053,107.031,107.034,1148900002.0
2005-04-19 19:05:00,107.047,107.047,107.012,107.022,908999998.0
2005-04-19 19:06:00,107.015,107.034,107.003,107.034,1169500003.0
2005-04-19 19:08:00,107.019,107.03,106.989,107.028,1433500002.0
2005-04-19 19:09:00,107.01,107.042,107.01,107.029,606099999.0
2005-04-19 19:10:00,107.02,107.027,106.996,107.021,673300006.0
2005-04-19 19:11:00,107.026,107.043,107.013,107.043,628300003.0
2005-04-19 19:12:00,107.037,107.039,107.011,107.03,1124600001.0
2005-04-19 19:13:00,107.032,107.043,107.016,107.029,802200005.0
2005-04-19 19:14:00,107.034,107.049,107.013,107.035,623400002.0
2005-04-19 19:15:00,107.015,107.051,106.991,107.019,2125199984.0
2005-04-19 19:16:00,107.059,107.065,107.038,107.055,892899990.0
2005-04-19 19:17:00,107.05,107.064,107.042,107.06,1163400010.0
2005-04-19 19:18:00,107.05,107.076,107.039,107.076,946600005.0
2005-04-19 19:19:00,107.068,107.068,107.036,107.042,1817000011.0
2005-04-19 19:20:00,107.058,107.063,107.049,107.06,821500011.0
2005-04-19 19:21:00,107.048,107.064,107.028,107.052,1257099998.0
2005-04-19 19:22:00,107.043,107.07,107.038,107.051,888299986.0
2005-04-19 19:24:00,107.045,107.068,107.036,107.038,1376400007.0
2005-04-19 19:25:00,107.055,107.072,107.052,107.06,1562700000.0
2005-04-19 19:26:00,107.08,107.08,107.07,107.08,1867599989.0
2005-04-19 19:27:00,107.061,107.079,107.04,107.073,1867599989.0
2005-04-19 19:28:00,107.049,107.078,107.04,107.062,1211000006.0
2005-04-19 19:29:00,107.074,107.101,107.05,107.101,676699998.0
2005-04-19 19:30:00,107.087,107.087,107.051,107.065,817799997.0
2005-04-19 19:31:00,107.045,107.068,107.034,107.055,1499600000.0
2005-04-19 19:32:00,107.04,107.07,107.035,107.053,1686600008.0
2005-04-19 19:33:00,107.067,107.079,107.062,107.062,922400010.0
2005-04-19 19:34:00,107.075,107.078,107.067,107.075,1108100003.0
2005-04-19 19:35:00,107.057,107.081,107.051,107.081,1006600005.0
2005-04-19 19:36:00,107.063,107.073,107.05,107.073,533800006.0
2005-04-19 19:37:00,107.07,107.079,107.054,107.071,355600003.0
2005-04-19 19:38:00,107.071,107.082,107.045,107.062,1288600000.0
2005-04-19 19:39:00,107.061,107.07,107.054,107.064,1309600010.0
2005-04-19 19:40:00,107.037,107.077,107.033,107.053,911199996.0
2005-04-19 19:41:00,107.06,107.068,107.038,107.063,1355000004.0
2005-04-19 19:42:00,107.063,107.063,107.042,107.042,938200009.0
2005-04-19 19:43:00,107.052,107.065,107.01,107.065,456700002.0
2005-04-19 19:44:00,107.03,107.057,107.014,107.035,1263700002.0
2005-04-19 19:45:00,107.047,107.072,107.03,107.03,696699995.0
2005-04-19 19:46:00,107.041,107.049,107.01,107.037,1212900006.0
2005-04-19 19:47:00,107.058,107.059,107.045,107.055,582299998.0
2005-04-19 19:48:00,107.04,107.05,107.029,107.032,1180900006.0
2005-04-19 19:49:00,107.024,107.041,107.024,107.028,772300000.0
2005-04-19 19:50:00,107.014,107.026,106.985,107.012,883599993.0
2005-04-19 19:51:00,107.005,107.021,106.999,107.021,712300007.0
2005-04-19 19:52:00,107.014,107.018,106.992,107.018,1143099993.0
2005-04-19 19:53:00,107.007,107.031,106.999,107.023,1003400002.0
2005-04-19 19:54:00,107.013,107.03,106.991,107.03,1619999995.0
2005-04-19 19:55:00,107.024,107.028,107.006,107.023,458000003.0
2005-04-19 19:56:00,107.043,107.043,107.027,107.027,888100004.0
2005-04-19 19:57:00,107.026,107.039,107.0,107.015,740800003.0
2005-04-19 19:58:00,107.031,107.039,106.993,107.01,1317500009.0
2005-04-19 19:59:00,107.024,107.024,107.008,107.017,671700010.0
2005-04-19 20:00:00,107.013,107.018,107.009,107.01,373300000.0
2005-04-19 20:01:00,106.982,107.018,106.982,107.013,528999999.0
2005-04-19 20:02:00,107.016,107.016,106.986,107.005,1243100007.0
2005-04-19 20:03:00,107.025,107.026,106.988,107.005,727799996.0
2005-04-19 20:04:00,107.002,107.007,106.981,106.996,737600003.0
2005-04-19 20:05:00,106.98,107.009,106.977,106.994,1091199996.0
2005-04-19 20:06:00,107.006,107.013,107.001,107.012,2048300003.0
2005-04-19 20:07:00,106.998,107.019,106.981,106.995,917800002.0
2005-04-19 20:08:00,107.005,107.019,106.976,107.019,555700004.0
2005-04-19 20:09:00,107.006,107.007,106.992,106.995,843600004.0
2005-04-19 20:10:00,106.993,107.0,106.96,106.972,670200000.0
2005-04-19 20:11:00,106.98,107.001,106.973,107.001,1792699995.0
2005-04-19 20:12:00,107.01,107.01,107.0,107.0,977700007.0
2005-04-19 20:13:00,106.989,107.008,106.977,106.984,977700007.0
2005-04-19 20:14:00,106.979,107.012,106.969,106.977,1022199998.0
2005-04-19 20:15:00,106.994,107.007,106.969,106.998,1117999997.0
2005-04-19 20:16:00,106.963,106.997,106.956,106.991,1290099993.0
2005-04-19 20:17:00,107.005,107.005,106.995,106.995,837200006.0
2005-04-19 20:18:00,107.02,107.02,106.982,106.984,354600001.0
2005-04-19 20:19:00,106.997,107.02,106.99,107.013,863599997.0
2005-04-19 20:20:00,107.008,107.016,106.977,106.987,795899995.0
2005-04-19 20:21:00,107.003,107.011,106.983,106.998,1161000009.0
2005-04-19 20:22:00,106.984,107.01,106.978,106.995,1335500006.0
2005-04-19 20:23:00,106.977,106.993,106.962,106.992,820599998.0
2005-04-19 20:24:00,106.992,106.992,106.956,106.969,687599999.0
2005-04-19 20:25:00,106.991,106.991,106.967,106.98,929499998.0
2005-04-19 20:26:00,106.971,106.984,106.957,106.968,899099993.0
2005-04-19 20:27:00,106.972,106.972,106.956,106.966,1509200002.0
2005-04-19 20:28:00,106.96,106.97,106.95,106.95,1860500001.0
2005-04-19 20:29:00,106.94,106.95,106.93,106.94,1860500001.0
2005-04-19 20:30:00,106.93,106.94,106.93,106.94,1860500001.0
2005-04-19 20:31:00,106.94,106.94,106.93,106.94,1860500001.0
2005-04-19 20:32:00,106.945,106.961,106.931,106.961,1860500001.0
2005-04-19 20:33:00,106.942,106.952,106.921,106.952,877100011.0
2005-04-19 20:34:00,106.952,106.952,106.922,106.944,486900004.0
2005-04-19 20:35:00,106.938,106.953,106.938,106.953,520400009.0
2005-04-19 20:36:00,106.933,106.949,106.923,106.945,309200003.0
2005-04-19 20:37:00,106.945,106.952,106.928,106.928,435299992.0
2005-04-19 20:38:00,106.922,106.923,106.904,106.923,1260599992.0
2005-04-19 20:39:00,106.915,106.92,106.895,106.907,927599996.0
2005-04-19 20:40:00,106.93,106.93,106.91,106.91,954399994.0
2005-04-19 20:41:00,106.911,106.911,106.885,106.904,954399994.0
2005-04-19 20:42:00,106.906,106.91,106.88,106.907,1163800004.0
2005-04-19 20:43:00,106.9,106.913,106.897,106.913,1405999998.0
2005-04-19 20:44:00,106.923,106.923,106.907,106.922,1408799997.0
2005-04-19 20:45:00,106.92,106.928,106.883,106.884,1405499990.0
2005-04-19 20:46:00,106.907,106.94,106.896,106.94,1434100004.0
2005-04-19 20:47:00,106.93,106.93,106.889,106.905,1752300003.0
2005-04-19 20:48:00,106.912,106.915,106.885,106.914,1373000008.0
2005-04-19 20:49:00,106.896,106.908,106.875,106.908,1449699999.0
2005-04-19 20:50:00,106.902,106.919,106.901,106.91,1376299998.0
2005-04-19 20:51:00,106.909,106.922,106.9,106.922,713599995.0
2005-04-19 20:52:00,106.913,106.913,106.885,106.885,158599995.0
2005-04-19 20:53:00,106.888,106.901,106.888,106.895,1250699999.0
2005-04-19 20:54:00,106.908,106.93,106.905,106.927,616599994.0
2005-04-19 20:55:00,106.926,106.939,106.9,106.912,1652300000.0
2005-04-19 20:56:00,106.922,106.923,106.903,106.923,715499996.0
2005-04-19 20:57:00,106.912,106.917,106.89,106.899,1478100007.0
2005-04-19 20:58:00,106.92,106.92,106.89,106.89,1956300009.0
2005-04-19 20:59:00,106.9,106.92,106.9,106.92,1956300009.0
2005-04-19 21:00:00,106.891,106.916,106.891,106.91,1956300009.0
2005-04-19 21:01:00,106.911,106.911,106.883,106.89,1191900006.0
2005-04-19 21:02:00,106.878,106.899,106.855,106.89,788100006.0
2005-04-19 21:03:00,106.885,106.885,106.86,106.86,1190799999.0
2005-04-19 21:04:00,106.86,106.863,106.851,106.855,443699997.0
2005-04-19 21:05:00,106.866,106.88,106.85,106.869,710700004.0
2005-04-19 21:06:00,106.865,106.865,106.845,106.857,806300001.0
2005-04-19 21:07:00,106.866,106.89,106.866,106.883,2023699999.0
2005-04-19 21:08:00,106.873,106.88,106.846,106.88,511100002.0
2005-04-19 21:09:00,106.858,106.889,106.856,106.878,509899998.0
2005-04-19 21:10:00,106.885,106.888,106.861,106.872,784900010.0
2005-04-19 21:11:00,106.884,106.884,106.861,106.866,212399999.0
2005-04-19 21:12:00,106.867,106.89,106.861,106.89,389400002.0
2005-04-19 21:13:00,106.861,106.863,106.845,106.852,782499996.0
2005-04-19 21:14:00,106.838,106.87,106.826,106.855,1577900007.0
2005-04-19 21:15:00,106.857,106.864,106.849,106.858,1777500011.0
2005-04-19 21:16:00,106.845,106.864,106.837,106.86,922399997.0
2005-04-19 21:17:00,106.858,106.867,106.843,106.85,1585100004.0
2005-04-19 21:18:00,106.845,106.849,106.814,106.844,821400005.0
2005-04-19 21:19:00,106.84,106.857,106.816,106.819,1647299993.0
2005-04-19 21:20:00,106.843,106.851,106.821,106.844,1399600009.0
2005-04-19 21:21:00,106.835,106.839,106.824,106.836,1182899998.0
2005-04-19 21:22:00,106.829,106.829,106.799,106.822,1970000007.0
2005-04-19 21:23:00,106.813,106.829,106.794,106.821,1098099997.0
2005-04-19 21:24:00,106.813,106.817,106.79,106.79,1781800005.0
2005-04-19 21:25:00,106.798,106.817,106.786,106.808,1854100024.0
2005-04-19 21:26:00,106.808,106.808,106.776,106.797,1095800008.0
2005-04-19 21:27:00,106.796,106.799,106.778,106.797,977200006.0
2005-04-19 21:28:00,106.784,106.817,106.784,106.797,384799996.0
2005-04-19 21:29:00,106.797,106.822,106.776,106.792,786500010.0
2005-04-19 21:30:00,106.798,106.807,106.791,106.792,982900005.0
2005-04-19 21:31:00,106.8,106.805,106.793,106.802,294900003.0
2005-04-19 21:32:00,106.793,106.798,106.78,106.795,860200003.0
2005-04-19 21:33:00,106.799,106.811,106.791,106.795,491700006.0
2005-04-19 21:34:00,106.788,106.808,106.779,106.789,544399997.0
2005-04-19 21:35:00,106.78,106.793,106.773,106.78,307300004.0
2005-04-19 21:36:00,106.775,106.775,106.75,106.764,371499994.0
2005-04-19 21:37:00,106.751,106.783,106.746,106.763,589299998.0
2005-04-19 21:38:00,106.764,106.764,106.747,106.747,152600002.0
2005-04-19 21:39:00,106.742,106.767,106.74,106.765,534799998.0
2005-04-19 21:40:00,106.751,106.755,106.717,106.723,942899994.0
2005-04-19 21:41:00,106.717,106.733,106.694,106.694,640199997.0
2005-04-19 21:42:00,106.702,106.732,106.702,106.732,1032100000.0
2005-04-19 21:43:00,106.723,106.758,106.714,106.75,452700001.0
2005-04-19 21:44:00,106.755,106.758,106.741,106.747,1365499995.0
2005-04-19 21:45:00,106.751,106.751,106.719,106.719,726399992.0
2005-04-19 21:46:00,106.732,106.754,106.722,106.745,668500004.0
2005-04-19 21:47:00,106.712,106.737,106.703,106.726,638100006.0
2005-04-19 21:48:00,106.745,106.75,106.706,106.723,965300010.0
2005-04-19 21:49:00,106.712,106.716,106.694,106.715,651900007.0
2005-04-19 21:50:00,106.737,106.737,106.708,106.723,357500000.0
2005-04-19 21:51:00,106.725,106.73,106.701,106.707,384500001.0
2005-04-19 21:52:00,106.73,106.735,106.722,106.723,144600000.0
2005-04-19 21:53:00,106.732,106.757,106.721,106.745,376800006.0
2005-04-19 21:54:00,106.74,106.74,106.724,106.735,574300003.0
2005-04-19 21:55:00,106.745,106.746,106.711,106.711,274499999.0
2005-04-19 21:56:00,106.717,106.717,106.704,106.713,423600001.0
2005-04-19 21:57:00,106.712,106.716,106.699,106.699,338100004.0
2005-04-19 21:58:00,106.72,106.721,106.712,106.721,117100000.0
2005-04-19 21:59:00,106.719,106.736,106.711,106.729,715699997.0
2005-04-19 22:00:00,106.713,106.748,106.713,106.728,896000006.0
2005-04-19 22:01:00,106.75,106.755,106.729,106.754,1296400001.0
2005-04-19 22:02:00,106.724,106.748,106.715,106.74,965300001.0
2005-04-19 22:03:00,106.725,106.735,106.723,106.73,251900004.0
2005-04-19 22:04:00,106.756,106.756,106.738,106.742,655300003.0
2005-04-19 22:05:00,106.758,106.774,106.753,106.766,276500001.0
2005-04-19 22:06:00,106.763,106.774,106.754,106.756,218399995.0
2005-04-19 22:07:00,106.747,106.755,106.731,106.748,375799998.0
2005-04-19 22:08:00,106.751,106.775,106.738,106.738,360800003.0
2005-04-19 22:09:00,106.762,106.769,106.747,106.753,299700001.0
2005-04-19 22:10:00,106.737,106.751,106.733,106.737,373399996.0
2005-04-19 22:11:00,106.745,106.768,106.722,106.768,530299996.0
2005-04-19 22:12:00,106.769,106.773,106.75,106.757,353199993.0
2005-04-19 22:13:00,106.77,106.774,106.766,106.768,504400006.0
2005-04-19 22:14:00,106.772,106.772,106.745,106.764,286199995.0
2005-04-19 22:15:00,106.765,106.772,106.75,106.772,290999996.0
2005-04-19 22:16:00,106.765,106.785,106.748,106.748,801099997.0
2005-04-19 22:17:00,106.727,106.762,106.727,106.757,350699993.0
2005-04-19 22:18:00,106.76,106.77,106.76,106.769,326200000.0
2005-04-19 22:19:00,106.753,106.768,106.736,106.765,222800000.0
2005-04-19 22:20:00,106.769,106.775,106.748,106.75,243200002.0
2005-04-19 22:21:00,106.748,106.748,106.714,106.726,250500004.0
2005-04-19 22:22:00,106.741,106.756,106.722,106.756,253700002.0
2005-04-19 22:23:00,106.717,106.752,106.717,106.743,212599998.0
2005-04-19 22:24:00,106.743,106.765,106.736,106.756,203500000.0
2005-04-19 22:25:00,106.745,106.751,106.734,106.738,379500008.0
2005-04-19 22:26:00,106.737,106.75,106.721,106.745,439600006.0
2005-04-19 22:27:00,106.753,106.76,106.736,106.755,741300002.0
2005-04-19 22:28:00,106.758,106.773,106.747,106.773,314399999.0
2005-04-19 22:29:00,106.764,106.769,106.742,106.742,197999996.0
2005-04-19 22:30:00,106.737,106.762,106.737,106.742,469299998.0
2005-04-19 22:31:00,106.745,106.759,106.739,106.755,272400002.0
2005-04-19 22:32:00,106.742,106.769,106.734,106.734,339000003.0
2005-04-19 22:33:00,106.73,106.761,106.72,106.757,641800000.0
2005-04-19 22:34:00,106.737,106.764,106.737,106.746,910800001.0
2005-04-19 22:35:00,106.763,106.763,106.735,106.755,283900000.0
2005-04-19 22:36:00,106.75,106.761,106.727,106.741,654099995.0
2005-04-19 22:37:00,106.745,106.76,106.745,106.759,246500000.0
2005-04-19 22:38:00,106.762,106.762,106.733,106.74,88800001.0
2005-04-19 22:39:00,106.733,106.754,106.733,106.743,259300001.0
2005-04-19 22:40:00,106.748,106.762,106.735,106.752,738499995.0
2005-04-19 22:41:00,106.772,106.775,106.759,106.77,167400003.0
2005-04-19 22:42:00,106.756,106.767,106.75,106.767,138200001.0
2005-04-19 22:43:00,106.758,106.767,106.741,106.741,391500002.0
2005-04-19 22:44:00,106.738,106.781,106.736,106.772,157800001.0
2005-04-19 22:45:00,106.78,106.78,106.746,106.757,410600006.0
2005-04-19 22:46:00,106.742,106.765,106.742,106.745,486400001.0
2005-04-19 22:47:00,106.757,106.757,106.725,106.734,367700006.0
2005-04-19 22:48:00,106.746,106.75,106.722,106.727,301100003.0
2005-04-19 22:49:00,106.74,106.743,106.728,106.733,393799995.0
2005-04-19 22:50:00,106.722,106.722,106.706,106.71,316900001.0
2005-04-19 22:51:00,106.716,106.723,106.711,106.715,291700002.0
2005-04-19 22:52:00,106.729,106.767,106.729,106.755,272400009.0
2005-04-19 22:53:00,106.746,106.754,106.729,106.74,417899997.0
2005-04-19 22:54:00,106.739,106.747,106.728,106.746,281599997.0
2005-04-19 22:55:00,106.753,106.753,106.731,106.734,400300002.0
2005-04-19 22:56:00,106.733,106.734,106.703,106.72,311400001.0
2005-04-19 22:57:00,106.713,106.731,106.708,106.722,353499994.0
2005-04-19 22:58:00,106.735,106.745,106.728,106.738,190500000.0
2005-04-19 22:59:00,106.707,106.718,106.69,106.69,277199999.0
2005-04-19 23:00:00,106.688,106.723,106.688,106.718,396599997.0
2005-04-19 23:01:00,106.713,106.721,106.69,106.713,223500002.0
2005-04-19 23:02:00,106.705,106.722,106.705,106.715,274700002.0
2005-04-19 23:03:00,106.707,106.732,106.707,106.722,187799998.0
2005-04-19 23:04:00,106.708,106.723,106.697,106.71,217599996.0
2005-04-19 23:05:00,106.698,106.725,106.698,106.71,228699999.0
2005-04-19 23:06:00,106.722,106.734,106.701,106.701,90099998.0
2005-04-19 23:07:00,106.708,106.733,106.704,106.723,260100002.0
2005-04-19 23:08:00,106.708,106.751,106.708,106.738,410300001.0
2005-04-19 23:09:00,106.717,106.737,106.69,106.69,232899995.0
2005-04-19 23:10:00,106.734,106.742,106.713,106.728,240099999.0
2005-04-19 23:11:00,106.735,106.746,106.731,106.742,186499996.0
2005-04-19 23:12:00,106.733,106.752,106.726,106.747,212300001.0
2005-04-19 23:13:00,106.755,106.76,106.745,106.756,125000000.0
2005-04-19 23:14:00,106.744,106.754,106.738,106.749,325600000.0
2005-04-19 23:15:00,106.745,106.75,106.729,106.742,132400000.0
2005-04-19 23:16:00,106.742,106.752,106.735,106.735,127100000.0
2005-04-19 23:17:00,106.763,106.769,106.729,106.729,187400000.0
2005-04-19 23:18:00,106.742,106.751,106.73,106.731,219000003.0
2005-04-19 23:19:00,106.725,106.741,106.724,106.726,296999998.0
2005-04-19 23:20:00,106.732,106.733,106.707,106.717,346899999.0
2005-04-19 23:21:00,106.72,106.731,106.709,106.716,122699998.0
2005-04-19 23:22:00,106.708,106.731,106.706,106.715,237900005.0
2005-04-19 23:23:00,106.747,106.766,106.73,106.741,246900003.0
2005-04-19 23:24:00,106.74,106.742,106.716,106.737,357099997.0
2005-04-19 23:25:00,106.732,106.741,106.711,106.741,288900005.0
2005-04-19 23:26:00,106.73,106.738,106.709,106.725,223700002.0
2005-04-19 23:27:00,106.738,106.749,106.72,106.749,324399996.0
2005-04-19 23:28:00,106.725,106.755,106.725,106.755,230900004.0
2005-04-19 23:29:00,106.747,106.755,106.738,106.739,209100002.0
2005-04-19 23:30:00,106.746,106.746,106.733,106.741,75400000.0
2005-04-19 23:31:00,106.742,106.747,106.723,106.747,308300001.0
2005-04-19 23:32:00,106.725,106.776,106.725,106.776,368199998.0
2005-04-19 23:33:00,106.762,106.765,106.73,106.73,274100006.0
2005-04-19 23:34:00,106.745,106.746,106.728,106.746,209599999.0
2005-04-19 23:35:00,106.766,106.766,106.719,106.739,182499996.0
2005-04-19 23:36:00,106.783,106.783,106.744,106.766,317000004.0
2005-04-19 23:37:00,106.783,106.784,106.743,106.752,192800002.0
2005-04-19 23:38:00,106.772,106.772,106.755,106.76,149399996.0
2005-04-19 23:39:00,106.768,106.776,106.754,106.76,290399997.0
2005-04-19 23:40:00,106.76,106.771,106.743,106.764,172199997.0
2005-04-19 23:41:00,106.78,106.79,106.759,106.79,272099999.0
2005-04-19 23:42:00,106.77,106.78,106.737,106.768,325600004.0
2005-04-19 23:43:00,106.748,106.794,106.748,106.794,240999995.0
2005-04-19 23:44:00,106.768,106.794,106.768,106.783,210699996.0
2005-04-19 23:45:00,106.763,106.79,106.76,106.788,305299997.0
2005-04-19 23:46:00,106.759,106.794,106.759,106.794,208000001.0
2005-04-19 23:47:00,106.789,106.798,106.757,106.771,483199998.0
2005-04-19 23:48:00,106.795,106.807,106.767,106.807,419700008.0
2005-04-19 23:49:00,106.8,106.8,106.77,106.787,289800002.0
2005-04-19 23:50:00,106.794,106.797,106.776,106.785,423100000.0
2005-04-19 23:51:00,106.786,106.796,106.77,106.793,343800000.0
2005-04-19 23:52:00,106.797,106.822,106.797,106.808,191999999.0
2005-04-19 23:53:00,106.815,106.815,106.788,106.8,300799997.0
2005-04-19 23:54:00,106.805,106.817,106.793,106.804,322000006.0
2005-04-19 23:55:00,106.813,106.815,106.794,106.8,420500009.0
2005-04-19 23:56:00,106.822,106.824,106.807,106.818,275399998.0
2005-04-19 23:57:00,106.824,106.836,106.789,106.789,176400000.0
2005-04-19 23:58:00,106.802,106.807,106.8,106.804,291799992.0
2005-04-19 23:59:00,106.825,106.837,106.818,106.82,214600003.0
2005-04-20 00:00:00,106.838,106.842,106.823,106.84,235200001.0
2005-04-20 00:01:00,106.84,106.84,106.83,106.83,43099999.0
2005-04-20 00:02:00,106.823,106.835,106.815,106.835,239400005.0
2005-04-20 00:03:00,106.82,106.823,106.8,106.809,189100002.0
2005-04-20 00:04:00,106.789,106.8,106.774,106.798,83900000.0
2005-04-20 00:05:00,106.818,106.818,106.803,106.815,277099999.0
2005-04-20 00:06:00,106.82,106.82,106.799,106.811,161200002.0
2005-04-20 00:07:00,106.834,106.834,106.825,106.826,204400000.0
2005-04-20 00:08:00,106.806,106.808,106.785,106.787,254499996.0
2005-04-20 00:09:00,106.806,106.808,106.8,106.805,300300004.0
2005-04-20 00:10:00,106.817,106.817,106.792,106.804,197600004.0
2005-04-20 00:11:00,106.807,106.816,106.789,106.807,371900003.0
2005-04-20 00:12:00,106.82,106.82,106.8,106.812,229599995.0
2005-04-20 00:13:00,106.812,106.838,106.812,106.835,249800000.0
2005-04-20 00:14:00,106.829,106.835,106.816,106.827,273399994.0
2005-04-20 00:15:00,106.847,106.847,106.823,106.834,288500005.0
2005-04-20 00:16:00,106.848,106.854,106.829,106.832,187000004.0
2005-04-20 00:17:00,106.81,106.851,106.81,106.851,190800002.0
2005-04-20 00:18:00,106.83,106.844,106.82,106.835,174100001.0
2005-04-20 00:19:00,106.848,106.85,106.837,106.837,233100000.0
2005-04-20 00:20:00,106.82,106.841,106.813,106.838,266800003.0
2005-04-20 00:21:00,106.837,106.839,106.826,106.829,268700002.0
2005-04-20 00:22:00,106.83,106.841,106.822,106.827,168500004.0
2005-04-20 00:23:00,106.858,106.859,106.818,106.819,132200001.0
2005-04-20 00:24:00,106.815,106.847,106.811,106.84,270599998.0
2005-04-20 00:25:00,106.833,106.839,106.812,106.824,142600001.0
2005-04-20 00:26:00,106.832,106.841,106.821,106.835,233100001.0
2005-04-20 00:27:00,106.857,106.857,106.819,106.822,299999999.0
2005-04-20 00:28:00,106.83,106.838,106.814,106.826,305600003.0
2005-04-20 00:29:00,106.826,106.833,106.819,106.833,180100002.0
2005-04-20 00:30:00,106.837,106.839,106.806,106.821,182500002.0
2005-04-20 00:31:00,106.821,106.835,106.8,106.835,137500002.0
2005-04-20 00:32:00,106.83,106.842,106.825,106.829,123800000.0
2005-04-20 00:33:00,106.823,106.845,106.816,106.831,105200002.0
2005-04-20 00:34:00,106.84,106.84,106.802,106.823,434800002.0
2005-04-20 00:35:00,106.815,106.833,106.802,106.817,329199998.0
2005-04-20 00:36:00,106.832,106.841,106.819,106.819,127600003.0
2005-04-20 00:37:00,106.813,106.84,106.81,106.824,214300003.0
2005-04-20 00:38:00,106.829,106.835,106.82,106.831,113900000.0
2005-04-20 00:39:00,106.826,106.83,106.805,106.83,311499999.0
2005-04-20 00:40:00,106.836,106.842,106.827,106.837,312599998.0
2005-04-20 00:41:00,106.848,106.849,106.817,106.821,216799999.0
2005-04-20 00:42:00,106.82,106.843,106.808,106.84,229299996.0
2005-04-20 00:43:00,106.837,106.842,106.827,106.832,240600000.0
2005-04-20 00:44:00,106.842,106.853,106.839,106.845,245900001.0
2005-04-20 00:45:00,106.835,106.845,106.824,106.841,337700000.0
2005-04-20 00:46:00,106.823,106.851,106.819,106.851,310500004.0
2005-04-20 00:47:00,106.84,106.858,106.836,106.856,271000000.0
2005-04-20 00:48:00,106.846,106.852,106.828,106.829,299100003.0
2005-04-20 00:49:00,106.842,106.856,106.838,106.844,198699997.0
2005-04-20 00:50:00,106.847,106.86,106.835,106.852,238499998.0
2005-04-20 00:51:00,106.841,106.849,106.838,106.838,176900005.0
2005-04-20 00:52:00,106.844,106.863,106.837,106.838,284900005.0
2005-04-20 00:53:00,106.853,106.872,106.853,106.86,338900000.0
2005-04-20 00:54:00,106.865,106.878,106.855,106.872,285000003.0
2005-04-20 00:55:00,106.891,106.892,106.874,106.886,365900001.0
2005-04-20 00:56:00,106.872,106.872,106.827,106.859,297000002.0
2005-04-20 00:57:00,106.867,106.874,106.848,106.856,291099998.0
2005-04-20 00:58:00,106.867,106.867,106.854,106.856,210300006.0
2005-04-20 00:59:00,106.845,106.86,106.838,106.86,178799995.0
2005-04-20 01:00:00,106.838,106.863,106.838,106.863,95499999.0
2005-04-20 01:01:00,106.84,106.846,106.829,106.835,345700003.0
2005-04-20 01:02:00,106.845,106.859,106.844,106.858,350099997.0
2005-04-20 01:03:00,106.843,106.867,106.829,106.866,222300001.0
2005-04-20 01:04:00,106.882,106.891,106.86,106.882,254499998.0
2005-04-20 01:05:00,106.895,106.899,106.868,106.874,372000001.0
2005-04-20 01:06:00,106.862,106.897,106.861,106.896,177500002.0
2005-04-20 01:07:00,106.865,106.882,106.861,106.871,167200003.0
2005-04-20 01:08:00,106.867,106.883,106.867,106.873,238100002.0
2005-04-20 01:09:00,106.868,106.878,106.857,106.858,251399992.0
2005-04-20 01:10:00,106.86,106.864,106.82,106.82,388399994.0
2005-04-20 01:11:00,106.843,106.852,106.831,106.849,148600002.0
2005-04-20 01:12:00,106.847,106.867,106.847,106.866,193599997.0
2005-04-20 01:13:00,106.84,106.843,106.827,106.843,235499999.0
2005-04-20 01:14:00,106.835,106.85,106.831,106.845,249900002.0
2005-04-20 01:15:00,106.838,106.857,106.83,106.836,208700003.0
2005-04-20 01:16:00,106.832,106.846,106.825,106.846,230000001.0
2005-04-20 01:17:00,106.832,106.841,106.817,106.833,336500007.0
2005-04-20 01:18:00,106.85,106.855,106.831,106.841,138900003.0
2005-04-20 01:19:00,106.842,106.859,106.833,106.839,127300002.0
2005-04-20 01:20:00,106.828,106.853,106.818,106.841,69500001.0
2005-04-20 01:21:00,106.825,106.863,106.825,106.86,337200004.0
2005-04-20 01:22:00,106.838,106.851,106.838,106.84,251299998.0
2005-04-20 01:23:00,106.833,106.863,106.822,106.862,184000003.0
2005-04-20 01:24:00,106.863,106.886,106.853,106.872,412100005.0
2005-04-20 01:25:00,106.878,106.902,106.872,106.902,351600001.0
2005-04-20 01:26:00,106.869,106.9,106.869,106.886,164800001.0
2005-04-20 01:27:00,106.883,106.89,106.876,106.89,158500000.0
2005-04-20 01:28:00,106.9,106.903,106.873,106.879,320099999.0
2005-04-20 01:29:00,106.893,106.902,106.876,106.884,335300008.0
2005-04-20 01:30:00,106.887,106.896,106.867,106.878,273300002.0
2005-04-20 01:31:00,106.885,106.896,106.859,106.877,187300000.0
2005-04-20 01:32:00,106.882,106.887,106.856,106.873,201299995.0
2005-04-20 01:33:00,106.877,106.901,106.877,106.901,214500000.0
2005-04-20 01:34:00,106.898,106.912,106.893,106.907,299799999.0
2005-04-20 01:35:00,106.911,106.92,106.896,106.92,109600002.0
2005-04-20 01:36:00,106.901,106.932,106.896,106.914,243100003.0
2005-04-20 01:37:00,106.904,106.93,106.904,106.921,82699998.0
2005-04-20 01:38:00,106.922,106.931,106.903,106.914,301000008.0
2005-04-20 01:39:00,106.913,106.918,106.901,106.901,80099999.0
2005-04-20 01:40:00,106.917,106.928,106.917,106.922,189899998.0
2005-04-20 01:41:00,106.912,106.919,106.906,106.917,163600004.0
2005-04-20 01:42:00,106.91,106.928,106.905,106.908,248900001.0
2005-04-20 01:43:00,106.915,106.92,106.895,106.902,171199997.0
2005-04-20 01:44:00,106.912,106.919,106.897,106.911,254800001.0
2005-04-20 01:45:00,106.907,106.92,106.894,106.912,182299998.0
2005-04-20 01:46:00,106.912,106.928,106.912,106.927,266999998.0
2005-04-20 01:47:00,106.903,106.903,106.887,106.896,321600003.0
2005-04-20 01:48:00,106.895,106.895,106.876,106.878,206899997.0
2005-04-20 01:49:00,106.876,106.883,106.868,106.883,132799998.0
2005-04-20 01:50:00,106.861,106.873,106.855,106.873,157400004.0
2005-04-20 01:51:00,106.875,106.883,106.861,106.872,340299999.0
2005-04-20 01:52:00,106.882,106.892,106.875,106.892,216600001.0
2005-04-20 01:53:00,106.872,106.881,106.861,106.88,184899996.0
2005-04-20 01:54:00,106.884,106.894,106.879,106.893,177599999.0
2005-04-20 01:55:00,106.885,106.909,106.872,106.908,301300005.0
2005-04-20 01:56:00,106.904,106.91,106.9,106.91,470499996.0
2005-04-20 01:57:00,106.902,106.921,106.891,106.904,123900000.0
2005-04-20 01:58:00,106.9,106.911,106.896,106.906,260899997.0
2005-04-20 01:59:00,106.907,106.907,106.891,106.897,226800001.0
2005-04-20 02:00:00,106.903,106.915,106.891,106.914,281900004.0
2005-04-20 02:01:00,106.903,106.917,106.894,106.916,278900000.0
2005-04-20 02:02:00,106.895,106.907,106.89,106.897,374399997.0
2005-04-20 02:03:00,106.895,106.905,106.872,106.905,229300001.0
2005-04-20 02:04:00,106.906,106.913,106.891,106.897,207099999.0
2005-04-20 02:05:00,106.897,106.897,106.884,106.896,277400000.0
2005-04-20 02:06:00,106.907,106.907,106.876,106.894,227100001.0
2005-04-20 02:07:00,106.873,106.89,106.873,106.881,396800005.0
2005-04-20 02:08:00,106.88,106.902,106.875,106.893,133699998.0
2005-04-20 02:09:00,106.9,106.91,106.896,106.9,304699997.0
2005-04-20 02:10:00,106.895,106.902,106.873,106.898,384800008.0
2005-04-20 02:11:00,106.894,106.894,106.87,106.885,290399997.0
2005-04-20 02:12:00,106.885,106.899,106.872,106.898,242600006.0
2005-04-20 02:13:00,106.89,106.892,106.885,106.887,268199998.0
2005-04-20 02:14:00,106.885,106.893,106.875,106.888,232899997.0
2005-04-20 02:15:00,106.883,106.902,106.877,106.901,93500000.0
2005-04-20 02:16:00,106.898,106.911,106.898,106.9,387600004.0
2005-04-20 02:17:00,106.897,106.913,106.897,106.91,162800004.0
2005-04-20 02:18:00,106.891,106.891,106.868,106.869,269400004.0
2005-04-20 02:19:00,106.868,106.868,106.848,106.85,262299993.0
2005-04-20 02:20:00,106.851,106.862,106.837,106.846,247400001.0
2005-04-20 02:21:00,106.842,106.863,106.826,106.852,290500001.0
2005-04-20 02:22:00,106.84,106.859,106.831,106.859,232900007.0
2005-04-20 02:23:00,106.855,106.865,106.845,106.848,292700001.0
2005-04-20 02:24:00,106.848,106.848,106.829,106.836,176600003.0
2005-04-20 02:25:00,106.813,106.828,106.806,106.828,179000002.0
2005-04-20 02:26:00,106.84,106.84,106.807,106.81,346099997.0
2005-04-20 02:27:00,106.832,106.836,106.824,106.827,241500000.0
2005-04-20 02:28:00,106.824,106.831,106.817,106.831,209199996.0
2005-04-20 02:29:00,106.838,106.845,106.836,106.838,143899999.0
2005-04-20 02:30:00,106.844,106.844,106.818,106.837,223499998.0
2005-04-20 02:31:00,106.848,106.863,106.846,106.863,293099998.0
2005-04-20 02:32:00,106.858,106.866,106.849,106.866,262400001.0
2005-04-20 02:33:00,106.874,106.882,106.866,106.875,205000002.0
2005-04-20 02:34:00,106.856,106.879,106.847,106.879,316300003.0
2005-04-20 02:35:00,106.866,106.89,106.86,106.89,272900000.0
2005-04-20 02:36:00,106.892,106.907,106.892,106.897,167099999.0
2005-04-20 02:37:00,106.898,106.898,106.883,106.895,285500002.0
2005-04-20 02:38:00,106.893,106.9,106.87,106.9,240799995.0
2005-04-20 02:39:00,106.875,106.881,106.861,106.865,262800001.0
2005-04-20 02:40:00,106.87,106.87,106.854,106.857,341100005.0
2005-04-20 02:41:00,106.862,106.862,106.84,106.84,126199999.0
2005-04-20 02:42:00,106.832,106.85,106.831,106.848,296399995.0
2005-04-20 02:43:00,106.853,106.856,106.836,106.843,254199996.0
2005-04-20 02:44:00,106.855,106.866,106.847,106.866,139600004.0
2005-04-20 02:45:00,106.842,106.87,106.842,106.867,419199997.0
2005-04-20 02:46:00,106.877,106.881,106.87,106.871,219999995.0
2005-04-20 02:47:00,106.884,106.884,106.852,106.882,281500001.0
2005-04-20 02:48:00,106.865,106.883,106.847,106.872,345799996.0
2005-04-20 02:49:00,106.873,106.873,106.856,106.87,190999998.0
2005-04-20 02:50:00,106.863,106.877,106.855,106.869,187700002.0
2005-04-20 02:51:00,106.88,106.885,106.867,106.869,168000001.0
2005-04-20 02:52:00,106.849,106.865,106.847,106.857,263800002.0
2005-04-20 02:53:00,106.862,106.869,106.849,106.859,137600004.0
2005-04-20 02:54:00,106.852,106.855,106.83,106.83,127599997.0
2005-04-20 02:55:00,106.845,106.85,106.839,106.839,286000001.0
2005-04-20 02:56:00,106.826,106.826,106.809,106.822,329999993.0
2005-04-20 02:57:00,106.813,106.813,106.783,106.783,174500001.0
2005-04-20 02:58:00,106.775,106.775,106.756,106.757,178700003.0
2005-04-20 02:59:00,106.758,106.764,106.747,106.75,162100001.0
2005-04-20 03:00:00,106.76,106.786,106.76,106.786,250700001.0
2005-04-20 03:01:00,106.78,106.782,106.761,106.782,223900004.0
2005-04-20 03:02:00,106.787,106.794,106.787,106.79,120899997.0
2005-04-20 03:03:00,106.79,106.794,106.772,106.793,148999997.0
2005-04-20 03:04:00,106.783,106.787,106.782,106.787,298300007.0
2005-04-20 03:05:00,106.782,106.807,106.775,106.796,305800005.0
2005-04-20 03:06:00,106.8,106.806,106.795,106.8,276299995.0
2005-04-20 03:07:00,106.785,106.791,106.771,106.791,243900005.0
2005-04-20 03:08:00,106.806,106.809,106.775,106.801,314299994.0
2005-04-20 03:09:00,106.793,106.8,106.79,106.8,186800001.0
2005-04-20 03:10:00,106.8,106.81,106.794,106.794,170600000.0
2005-04-20 03:11:00,106.81,106.818,106.805,106.818,286099996.0
2005-04-20 03:12:00,106.807,106.813,106.802,106.813,141799998.0
2005-04-20 03:13:00,106.803,106.821,106.801,106.815,354799998.0
2005-04-20 03:14:00,106.796,106.796,106.789,106.79,152600005.0
2005-04-20 03:15:00,106.798,106.818,106.787,106.816,175100003.0
2005-04-20 03:16:00,106.813,106.833,106.803,106.827,321799996.0
2005-04-20 03:17:00,106.81,106.827,106.803,106.817,364800005.0
2005-04-20 03:18:00,106.819,106.821,106.798,106.806,235100001.0
2005-04-20 03:19:00,106.811,106.818,106.8,106.815,256900001.0
2005-04-20 03:20:00,106.81,106.81,106.784,106.79,262299999.0
2005-04-20 03:21:00,106.8,106.805,106.789,106.804,283999997.0
2005-04-20 03:22:00,106.808,106.823,106.797,106.813,312199991.0
2005-04-20 03:23:00,106.802,106.809,106.801,106.808,229100007.0
2005-04-20 03:24:00,106.82,106.827,106.803,106.822,274000003.0
2005-04-20 03:25:00,106.816,106.817,106.789,106.789,120700000.0
2005-04-20 03:26:00,106.8,106.81,106.794,106.803,223600001.0
2005-04-20 03:27:00,106.808,106.821,106.808,106.817,413900001.0
2005-04-20 03:28:00,106.798,106.813,106.789,106.808,221199995.0
2005-04-20 03:29:00,106.796,106.813,106.784,106.807,439299995.0
2005-04-20 03:30:00,106.793,106.804,106.793,106.804,237999995.0
2005-04-20 03:31:00,106.795,106.816,106.779,106.811,223700003.0
2005-04-20 03:32:00,106.813,106.82,106.796,106.807,290500007.0
2005-04-20 03:33:00,106.812,106.812,106.787,106.8,201299998.0
2005-04-20 03:34:00,106.8,106.821,106.795,106.811,307200000.0
2005-04-20 03:35:00,106.79,106.825,106.79,106.816,462500010.0
2005-04-20 03:36:00,106.801,106.801,106.785,106.801,225099999.0
2005-04-20 03:37:00,106.796,106.817,106.784,106.811,156400000.0
2005-04-20 03:38:00,106.81,106.81,106.792,106.799,183600001.0
2005-04-20 03:39:00,106.782,106.788,106.766,106.781,210399997.0
2005-04-20 03:40:00,106.765,106.786,106.756,106.786,288500000.0
2005-04-20 03:41:00,106.795,106.799,106.779,106.791,140300001.0
2005-04-20 03:42:00,106.784,106.785,106.762,106.774,168599999.0
2005-04-20 03:43:00,106.766,106.779,106.761,106.77,269900000.0
2005-04-20 03:44:00,106.78,106.78,106.76,106.775,137700002.0
2005-04-20 03:45:00,106.753,106.796,106.74,106.796,295299997.0
2005-04-20 03:46:00,106.802,106.804,106.781,106.787,337000000.0
2005-04-20 03:47:00,106.783,106.801,106.775,106.795,284600002.0
2005-04-20 03:48:00,106.768,106.768,106.751,106.762,319000000.0
2005-04-20 03:49:00,106.759,106.762,106.741,106.744,244799997.0
2005-04-20 03:50:00,106.75,106.774,106.741,106.774,314000000.0
2005-04-20 03:51:00,106.773,106.808,106.768,106.808,227600003.0
2005-04-20 03:52:00,106.81,106.81,106.787,106.787,190999994.0
2005-04-20 03:53:00,106.786,106.807,106.781,106.798,296700005.0
2005-04-20 03:54:00,106.81,106.82,106.802,106.813,234000007.0
2005-04-20 03:55:00,106.803,106.818,106.795,106.805,309999996.0
2005-04-20 03:56:00,106.82,106.825,106.807,106.814,122000000.0
2005-04-20 03:57:00,106.808,106.831,106.806,106.819,178600000.0
2005-04-20 03:58:00,106.805,106.822,106.796,106.818,163300000.0
2005-04-20 03:59:00,106.822,106.837,106.819,106.825,395300004.0
2005-04-20 04:00:00,106.828,106.843,106.823,106.843,219499999.0
2005-04-20 04:01:00,106.84,106.85,106.834,106.85,103400000.0
2005-04-20 04:02:00,106.843,106.847,106.832,106.847,327400003.0
2005-04-20 04:03:00,106.833,106.846,106.822,106.845,221999999.0
2005-04-20 04:04:00,106.832,106.851,106.822,106.851,400999999.0
2005-04-20 04:05:00,106.842,106.842,106.822,106.828,195499997.0
2005-04-20 04:06:00,106.842,106.858,106.839,106.855,326399999.0
2005-04-20 04:07:00,106.851,106.853,106.841,106.848,397299995.0
2005-04-20 04:08:00,106.847,106.847,106.828,106.843,210600004.0
2005-04-20 04:09:00,106.824,106.846,106.819,106.843,178900001.0
2005-04-20 04:10:00,106.846,106.854,106.837,106.854,181899996.0
2005-04-20 04:11:00,106.838,106.848,106.824,106.843,267500000.0
2005-04-20 04:12:00,106.85,106.855,106.831,106.836,230700002.0
2005-04-20 04:13:00,106.823,106.833,106.814,106.814,265100002.0
2005-04-20 04:14:00,106.824,106.824,106.812,106.815,135999998.0
2005-04-20 04:15:00,106.82,106.82,106.799,106.814,309600003.0
2005-04-20 04:16:00,106.818,106.823,106.817,106.823,193000001.0
2005-04-20 04:17:00,106.81,106.835,106.81,106.835,183500000.0
2005-04-20 04:18:00,106.8,106.839,106.795,106.838,171500000.0
2005-04-20 04:19:00,106.84,106.842,106.828,106.839,229600002.0
2005-04-20 04:20:00,106.825,106.855,106.825,106.855,255899999.0
2005-04-20 04:21:00,106.861,106.865,106.847,106.852,424900005.0
2005-04-20 04:22:00,106.848,106.848,106.824,106.838,155400002.0
2005-04-20 04:23:00,106.82,106.866,106.81,106.866,126700000.0
2005-04-20 04:24:00,106.866,106.869,106.858,106.865,114300000.0
2005-04-20 04:25:00,106.848,106.879,106.848,106.875,280300004.0
2005-04-20 04:26:00,106.861,106.875,106.836,106.875,321700002.0
2005-04-20 04:27:00,106.872,106.879,106.866,106.87,334200001.0
2005-04-20 04:28:00,106.851,106.864,106.85,106.86,240500006.0
2005-04-20 04:29:00,106.868,106.878,106.851,106.878,178899998.0
2005-04-20 04:30:00,106.848,106.873,106.848,106.863,243899995.0
2005-04-20 04:31:00,106.843,106.868,106.834,106.868,184399999.0
2005-04-20 04:32:00,106.862,106.866,106.84,106.854,157199998.0
2005-04-20 04:33:00,106.864,106.864,106.841,106.853,203400003.0
2005-04-20 04:34:00,106.852,106.862,106.846,106.852,181200000.0
2005-04-20 04:35:00,106.855,106.855,106.83,106.845,227300002.0
2005-04-20 04:36:00,106.83,106.854,106.822,106.854,88600001.0
2005-04-20 04:37:00,106.84,106.855,106.834,106.85,238000001.0
2005-04-20 04:38:00,106.87,106.87,106.833,106.857,185000005.0
2005-04-20 04:39:00,106.837,106.853,106.827,106.845,264699995.0
2005-04-20 04:40:00,106.86,106.885,106.85,106.885,238799997.0
2005-04-20 04:41:00,106.872,106.887,106.872,106.874,183600000.0
2005-04-20 04:42:00,106.865,106.878,106.852,106.874,273500002.0
2005-04-20 04:43:00,106.882,106.892,106.867,106.874,243499998.0
2005-04-20 04:44:00,106.86,106.871,106.847,106.862,200399997.0
2005-04-20 04:45:00,106.862,106.874,106.852,106.868,283500000.0
2005-04-20 04:46:00,106.832,106.874,106.831,106.862,291399999.0
2005-04-20 04:47:00,106.88,106.88,106.868,106.874,164400003.0
2005-04-20 04:48:00,106.873,106.878,106.871,106.876,188500002.0
2005-04-20 04:49:00,106.865,106.868,106.843,106.865,412700001.0
2005-04-20 04:50:00,106.851,106.859,106.843,106.859,266900001.0
2005-04-20 04:51:00,106.848,106.865,106.834,106.855,372299999.0
2005-04-20 04:52:00,106.857,106.874,106.849,106.865,141300002.0
2005-04-20 04:53:00,106.858,106.875,106.851,106.856,303800002.0
2005-04-20 04:54:00,106.87,106.87,106.846,106.868,196299998.0
2005-04-20 04:55:00,106.862,106.868,106.854,106.859,146400000.0
2005-04-20 04:56:00,106.858,106.864,106.841,106.864,253999998.0
2005-04-20 04:57:00,106.858,106.858,106.848,106.856,143599999.0
2005-04-20 04:58:00,106.851,106.859,106.839,106.858,66400000.0
2005-04-20 04:59:00,106.863,106.869,106.854,106.869,168700002.0
2005-04-20 05:00:00,106.852,106.886,106.852,106.884,193999996.0
2005-04-20 05:01:00,106.877,106.878,106.865,106.866,160300002.0
2005-04-20 05:02:00,106.865,106.872,106.865,106.872,171399997.0
2005-04-20 05:03:00,106.853,106.877,106.853,106.877,244299994.0
2005-04-20 05:04:00,106.882,106.891,106.871,106.877,109299999.0
2005-04-20 05:05:00,106.872,106.888,106.864,106.888,224699997.0
2005-04-20 05:06:00,106.88,106.901,106.867,106.885,167199998.0
2005-04-20 05:07:00,106.877,106.878,106.877,106.878,19700000.0
2005-04-20 05:08:00,106.901,106.92,106.892,106.92,153400000.0
2005-04-20 05:09:00,106.929,106.929,106.905,106.915,322500000.0
2005-04-20 05:10:00,106.929,106.935,106.911,106.925,261799998.0
2005-04-20 05:11:00,106.925,106.936,106.908,106.921,190800003.0
2005-04-20 05:12:00,106.893,106.906,106.889,106.9,169700003.0
2005-04-20 05:13:00,106.907,106.913,106.904,106.913,142899998.0
2005-04-20 05:14:00,106.902,106.911,106.893,106.905,252300000.0
2005-04-20 05:15:00,106.892,106.902,106.884,106.897,193499999.0
2005-04-20 05:16:00,106.902,106.91,106.877,106.91,331899998.0
2005-04-20 05:17:00,106.895,106.895,106.888,106.895,76100000.0
2005-04-20 05:18:00,106.897,106.908,106.891,106.896,229400000.0
2005-04-20 05:19:00,106.897,106.905,106.895,106.895,258399996.0
2005-04-20 05:20:00,106.895,106.899,106.878,106.886,272100002.0
2005-04-20 05:21:00,106.89,106.902,106.881,106.902,546600003.0
2005-04-20 05:22:00,106.903,106.91,106.89,106.906,265900000.0
2005-04-20 05:23:00,106.895,106.907,106.884,106.905,327499997.0
2005-04-20 05:24:00,106.903,106.904,106.893,106.9,294199998.0
2005-04-20 05:25:00,106.915,106.928,106.905,106.919,286200001.0
2005-04-20 05:26:00,106.925,106.941,106.899,106.9,225200000.0
2005-04-20 05:27:00,106.909,106.928,106.899,106.928,248599999.0
2005-04-20 05:28:00,106.908,106.912,106.886,106.912,183400001.0
2005-04-20 05:29:00,106.891,106.906,106.885,106.905,123300004.0
2005-04-20 05:30:00,106.918,106.918,106.879,106.885,121700000.0
2005-04-20 05:31:00,106.899,106.909,106.89,106.908,240599998.0
2005-04-20 05:32:00,106.897,106.918,106.863,106.918,283599997.0
2005-04-20 05:33:00,106.912,106.92,106.899,106.914,253800001.0
2005-04-20 05:34:00,106.91,106.921,106.904,106.91,367800006.0
2005-04-20 05:35:00,106.908,106.91,106.88,106.888,321300003.0
2005-04-20 05:36:00,106.897,106.904,106.877,106.891,201300004.0
2005-04-20 05:37:00,106.894,106.917,106.894,106.907,286099999.0
2005-04-20 05:38:00,106.892,106.901,106.882,106.899,259400004.0
2005-04-20 05:39:00,106.897,106.902,106.884,106.884,127999999.0
2005-04-20 05:40:00,106.88,106.882,106.85,106.855,205800002.0
2005-04-20 05:41:00,106.86,106.865,106.851,106.858,295099996.0
2005-04-20 05:42:00,106.867,106.872,106.852,106.854,163700000.0
2005-04-20 05:43:00,106.875,106.886,106.863,106.871,171600001.0
2005-04-20 05:44:00,106.85,106.88,106.839,106.873,192400002.0
2005-04-20 05:45:00,106.868,106.887,106.868,106.885,247199996.0
2005-04-20 05:46:00,106.88,106.888,106.874,106.877,195200003.0
2005-04-20 05:47:00,106.853,106.877,106.847,106.876,291799998.0
2005-04-20 05:48:00,106.873,106.88,106.871,106.878,206200000.0
2005-04-20 05:49:00,106.85,106.85,106.834,106.838,300499999.0
2005-04-20 05:50:00,106.84,106.848,106.832,106.847,169799999.0
2005-04-20 05:51:00,106.827,106.844,106.825,106.844,224500001.0
2005-04-20 05:52:00,106.837,106.837,106.822,106.826,48900000.0
2005-04-20 05:53:00,106.808,106.809,106.794,106.798,347000009.0
2005-04-20 05:54:00,106.812,106.814,106.789,106.81,347399998.0
2005-04-20 05:55:00,106.81,106.814,106.799,106.814,388099999.0
2005-04-20 05:56:00,106.801,106.819,106.791,106.808,205499998.0
2005-04-20 05:57:00,106.815,106.822,106.799,106.799,344900001.0
2005-04-20 05:58:00,106.81,106.815,106.797,106.799,329700003.0
2005-04-20 05:59:00,106.811,106.822,106.805,106.822,211300001.0
2005-04-20 06:00:00,106.795,106.819,106.785,106.819,372900010.0
2005-04-20 06:01:00,106.791,106.823,106.79,106.817,409399998.0
2005-04-20 06:02:00,106.828,106.843,106.828,106.843,269499998.0
2005-04-20 06:03:00,106.825,106.849,106.82,106.845,226199996.0
2005-04-20 06:04:00,106.832,106.848,106.827,106.842,188999998.0
2005-04-20 06:05:00,106.832,106.849,106.83,106.846,181799998.0
2005-04-20 06:06:00,106.842,106.857,106.827,106.846,389200005.0
2005-04-20 06:07:00,106.818,106.845,106.813,106.845,51900001.0
2005-04-20 06:08:00,106.848,106.851,106.832,106.848,288000006.0
2005-04-20 06:09:00,106.848,106.848,106.836,106.848,147600003.0
2005-04-20 06:10:00,106.821,106.848,106.816,106.828,163600001.0
2005-04-20 06:11:00,106.831,106.858,106.831,106.858,380499996.0
2005-04-20 06:12:00,106.85,106.86,106.843,106.852,281800002.0
2005-04-20 06:13:00,106.831,106.853,106.829,106.851,224999998.0
2005-04-20 06:14:00,106.843,106.857,106.832,106.851,209199999.0
2005-04-20 06:15:00,106.843,106.853,106.831,106.853,129699997.0
2005-04-20 06:16:00,106.853,106.857,106.842,106.856,217199998.0
2005-04-20 06:17:00,106.86,106.865,106.827,106.851,282899999.0
2005-04-20 06:18:00,106.872,106.878,106.831,106.868,196599999.0
2005-04-20 06:19:00,106.888,106.89,106.869,106.879,253900008.0
2005-04-20 06:20:00,106.866,106.907,106.866,106.905,392400002.0
2005-04-20 06:21:00,106.896,106.896,106.875,106.892,211300002.0
2005-04-20 06:22:00,106.887,106.891,106.881,106.882,95700001.0
2005-04-20 06:23:00,106.889,106.891,106.875,106.891,243100001.0
2005-04-20 06:24:00,106.868,106.902,106.868,106.897,200100002.0
2005-04-20 06:25:00,106.882,106.893,106.876,106.889,417200000.0
2005-04-20 06:26:00,106.9,106.9,106.865,106.885,238400002.0
2005-04-20 06:27:00,106.897,106.899,106.878,106.891,217499996.0
2005-04-20 06:28:00,106.893,106.906,106.881,106.906,142799997.0
2005-04-20 06:29:00,106.902,106.908,106.884,106.884,221699999.0
2005-04-20 06:30:00,106.886,106.901,106.881,106.895,427200000.0
2005-04-20 06:31:00,106.883,106.911,106.883,106.903,296100004.0
2005-04-20 06:32:00,106.892,106.91,106.892,106.908,275000002.0
2005-04-20 06:33:00,106.902,106.911,106.887,106.899,302800002.0
2005-04-20 06:34:00,106.897,106.909,106.892,106.899,381300000.0
2005-04-20 06:35:00,106.905,106.918,106.893,106.893,250600004.0
2005-04-20 06:36:00,106.89,106.902,106.88,106.889,281500002.0
2005-04-20 06:37:00,106.877,106.897,106.877,106.887,248200004.0
2005-04-20 06:38:00,106.878,106.88,106.852,106.866,180899998.0
2005-04-20 06:39:00,106.875,106.883,106.863,106.878,401800003.0
2005-04-20 06:40:00,106.872,106.888,106.865,106.887,177700003.0
2005-04-20 06:41:00,106.868,106.871,106.859,106.864,231200002.0
2005-04-20 06:42:00,106.863,106.877,106.852,106.875,164200004.0
2005-04-20 06:43:00,106.872,106.877,106.865,106.877,142600000.0
2005-04-20 06:44:00,106.889,106.894,106.871,106.882,203100003.0
2005-04-20 06:45:00,106.87,106.888,106.87,106.875,229299996.0
2005-04-20 06:46:00,106.865,106.88,106.862,106.88,138900000.0
2005-04-20 06:47:00,106.86,106.88,106.855,106.88,125900002.0
2005-04-20 06:48:00,106.857,106.899,106.857,106.899,118400003.0
2005-04-20 06:49:00,106.908,106.918,106.894,106.907,284499998.0
2005-04-20 06:50:00,106.897,106.897,106.888,106.893,160999997.0
2005-04-20 06:51:00,106.901,106.901,106.878,106.878,276600003.0
2005-04-20 06:52:00,106.897,106.908,106.89,106.897,279700004.0
2005-04-20 06:53:00,106.888,106.908,106.886,106.904,164600001.0
2005-04-20 06:54:00,106.9,106.905,106.89,106.893,132500000.0
2005-04-20 06:55:00,106.885,106.906,106.885,106.9,246300001.0
2005-04-20 06:56:00,106.894,106.894,106.869,106.871,151800003.0
2005-04-20 06:57:00,106.893,106.899,106.887,106.895,319099999.0
2005-04-20 06:58:00,106.873,106.89,106.857,106.89,237599999.0
2005-04-20 06:59:00,106.902,106.908,106.898,106.908,45500000.0
2005-04-20 07:00:00,106.91,106.915,106.872,106.872,204000002.0
2005-04-20 07:01:00,106.892,106.897,106.882,106.892,340299996.0
2005-04-20 07:02:00,106.91,106.915,106.891,106.904,215000002.0
2005-04-20 07:03:00,106.89,106.909,106.884,106.893,252499997.0
2005-04-20 07:04:00,106.907,106.907,106.893,106.893,220899997.0
2005-04-20 07:05:00,106.89,106.91,106.889,106.91,273100002.0
2005-04-20 07:06:00,106.895,106.917,106.88,106.905,238099996.0
2005-04-20 07:07:00,106.903,106.916,106.88,106.916,288999994.0
2005-04-20 07:08:00,106.908,106.926,106.907,106.919,276700001.0
2005-04-20 07:09:00,106.917,106.919,106.908,106.909,238400001.0
2005-04-20 07:10:00,106.902,106.904,106.897,106.897,167300000.0
2005-04-20 07:11:00,106.91,106.915,106.895,106.907,291600003.0
2005-04-20 07:12:00,106.902,106.913,106.89,106.896,377999999.0
2005-04-20 07:13:00,106.909,106.914,106.893,106.91,110299999.0
2005-04-20 07:14:00,106.908,106.916,106.889,106.907,472500000.0
2005-04-20 07:15:00,106.905,106.915,106.892,106.895,211899994.0
2005-04-20 07:16:00,106.879,106.881,106.873,106.881,154700002.0
2005-04-20 07:17:00,106.898,106.899,106.871,106.878,143699999.0
2005-04-20 07:18:00,106.875,106.902,106.87,106.899,398200002.0
2005-04-20 07:19:00,106.892,106.899,106.873,106.884,290300002.0
2005-04-20 07:20:00,106.892,106.901,106.884,106.892,246900002.0
2005-04-20 07:21:00,106.876,106.882,106.871,106.877,304900001.0
2005-04-20 07:22:00,106.876,106.896,106.87,106.887,167199999.0
2005-04-20 07:23:00,106.883,106.892,106.874,106.874,228500000.0
2005-04-20 07:24:00,106.883,106.903,106.881,106.891,381799995.0
2005-04-20 07:25:00,106.9,106.906,106.886,106.902,114900001.0
2005-04-20 07:26:00,106.922,106.922,106.884,106.887,89600001.0
2005-04-20 07:27:00,106.9,106.913,106.899,106.899,254899998.0
2005-04-20 07:28:00,106.882,106.918,106.881,106.918,279999999.0
2005-04-20 07:29:00,106.9,106.923,106.899,106.917,263300001.0
2005-04-20 07:30:00,106.905,106.925,106.903,106.903,368700000.0
2005-04-20 07:31:00,106.903,106.915,106.894,106.915,211700004.0
2005-04-20 07:32:00,106.876,106.912,106.876,106.904,268199999.0
2005-04-20 07:33:00,106.898,106.903,106.887,106.893,153199999.0
2005-04-20 07:34:00,106.892,106.904,106.878,106.894,271499999.0
2005-04-20 07:35:00,106.887,106.899,106.874,106.895,358799996.0
2005-04-20 07:36:00,106.9,106.902,106.881,106.892,230999999.0
2005-04-20 07:37:00,106.887,106.887,106.868,106.875,406700005.0
2005-04-20 07:38:00,106.866,106.876,106.86,106.866,344600001.0
2005-04-20 07:39:00,106.875,106.891,106.864,106.881,271200004.0
2005-04-20 07:40:00,106.887,106.887,106.872,106.872,219399996.0
2005-04-20 07:41:00,106.877,106.891,106.868,106.891,176500002.0
2005-04-20 07:42:00,106.853,106.888,106.847,106.874,254400000.0
2005-04-20 07:43:00,106.888,106.888,106.868,106.881,174200002.0
2005-04-20 07:44:00,106.888,106.888,106.867,106.888,80400000.0
2005-04-20 07:45:00,106.873,106.886,106.862,106.886,119300000.0
2005-04-20 07:46:00,106.885,106.889,106.853,106.875,314300001.0
2005-04-20 07:47:00,106.886,106.886,106.877,106.88,246500003.0
2005-04-20 07:48:00,106.879,106.885,106.847,106.878,294100004.0
2005-04-20 07:49:00,106.863,106.863,106.847,106.853,238200001.0
2005-04-20 07:50:00,106.865,106.871,106.831,106.842,143899999.0
2005-04-20 07:51:00,106.88,106.88,106.854,106.867,272799996.0
2005-04-20 07:52:00,106.843,106.876,106.832,106.876,114499999.0
2005-04-20 07:53:00,106.88,106.882,106.866,106.867,276899996.0
2005-04-20 07:54:00,106.857,106.868,106.857,106.866,136500000.0
2005-04-20 07:55:00,106.873,106.875,106.852,106.875,136299996.0
2005-04-20 07:56:00,106.87,106.885,106.862,106.874,247200002.0
2005-04-20 07:57:00,106.875,106.881,106.854,106.865,258199998.0
2005-04-20 07:58:00,106.85,106.877,106.843,106.876,320700005.0
2005-04-20 07:59:00,106.862,106.876,106.862,106.868,144800002.0
2005-04-20 08:00:00,106.861,106.869,106.856,106.867,215499997.0
2005-04-20 08:01:00,106.848,106.873,106.835,106.869,294800000.0
2005-04-20 08:02:00,106.855,106.861,106.835,106.861,155700001.0
2005-04-20 08:03:00,106.855,106.866,106.85,106.861,136200001.0
2005-04-20 08:04:00,106.87,106.871,106.841,106.852,288500001.0
2005-04-20 08:05:00,106.87,106.87,106.839,106.841,413599999.0
2005-04-20 08:06:00,106.859,106.871,106.84,106.84,212100003.0
2005-04-20 08:07:00,106.841,106.846,106.834,106.846,231100002.0
2005-04-20 08:08:00,106.843,106.857,106.838,106.851,113399997.0
2005-04-20 08:09:00,106.85,106.858,106.843,106.857,118500000.0
2005-04-20 08:10:00,106.847,106.856,106.838,106.847,188300004.0
2005-04-20 08:11:00,106.825,106.869,106.807,106.869,206400002.0
2005-04-20 08:12:00,106.883,106.896,106.876,106.886,290599996.0
2005-04-20 08:13:00,106.892,106.916,106.892,106.899,338700000.0
2005-04-20 08:14:00,106.873,106.896,106.864,106.883,294599998.0
2005-04-20 08:15:00,106.89,106.897,106.885,106.888,190499998.0
2005-04-20 08:16:00,106.888,106.892,106.884,106.884,152499999.0
2005-04-20 08:17:00,106.87,106.881,106.865,106.87,275199997.0
2005-04-20 08:18:00,106.897,106.897,106.875,106.89,335500002.0
2005-04-20 08:19:00,106.887,106.907,106.887,106.907,104299998.0
2005-04-20 08:20:00,106.897,106.905,106.888,106.889,186300001.0
2005-04-20 08:21:00,106.909,106.922,106.902,106.922,209300001.0
2005-04-20 08:22:00,106.925,106.942,106.918,106.942,146000001.0
2005-04-20 08:23:00,106.947,106.95,106.931,106.931,226400007.0
2005-04-20 08:24:00,106.915,106.939,106.909,106.936,209300003.0
2005-04-20 08:25:00,106.94,106.94,106.918,106.934,367400002.0
2005-04-20 08:26:00,106.913,106.925,106.904,106.911,313099999.0
2005-04-20 08:27:00,106.916,106.935,106.907,106.935,226899999.0
2005-04-20 08:28:00,106.928,106.94,106.914,106.933,234700004.0
2005-04-20 08:29:00,106.925,106.933,106.92,106.93,232200001.0
2005-04-20 08:30:00,106.912,106.93,106.91,106.929,117499999.0
2005-04-20 08:31:00,106.957,106.962,106.936,106.94,385999999.0
2005-04-20 08:32:00,106.946,106.966,106.946,106.966,189800002.0
2005-04-20 08:33:00,106.98,106.99,106.975,106.98,277000000.0
2005-04-20 08:34:00,106.977,106.977,106.933,106.962,299499999.0
2005-04-20 08:35:00,106.96,106.96,106.949,106.955,159099996.0
2005-04-20 08:36:00,106.942,106.949,106.926,106.935,259700004.0
2005-04-20 08:37:00,106.94,106.945,106.929,106.93,209100001.0
2005-04-20 08:38:00,106.927,106.938,106.925,106.938,158999998.0
2005-04-20 08:39:00,106.913,106.946,106.908,106.941,127900000.0
2005-04-20 08:40:00,106.933,106.957,106.913,106.957,397000007.0
2005-04-20 08:41:00,106.973,106.988,106.973,106.98,453600005.0
2005-04-20 08:42:00,106.989,106.998,106.982,106.987,289600002.0
2005-04-20 08:43:00,106.955,106.955,106.947,106.947,57999999.0
2005-04-20 08:44:00,106.935,106.958,106.935,106.956,218800003.0
2005-04-20 08:45:00,106.961,106.98,106.96,106.96,327300002.0
2005-04-20 08:46:00,106.95,106.967,106.946,106.959,247400004.0
2005-04-20 08:47:00,106.962,106.966,106.948,106.95,305500002.0
2005-04-20 08:48:00,106.922,106.947,106.922,106.93,78800001.0
2005-04-20 08:49:00,106.93,106.937,106.919,106.919,452500001.0
2005-04-20 08:50:00,106.912,106.913,106.896,106.908,219000002.0
2005-04-20 08:51:00,106.915,106.929,106.912,106.914,154200002.0
2005-04-20 08:52:00,106.912,106.921,106.892,106.899,261900004.0
2005-04-20 08:53:00,106.895,106.919,106.895,106.908,161100000.0
2005-04-20 08:54:00,106.909,106.909,106.884,106.892,176900001.0
2005-04-20 08:55:00,106.884,106.89,106.876,106.888,222700003.0
2005-04-20 08:56:00,106.903,106.921,106.901,106.921,165899998.0
2005-04-20 08:57:00,106.912,106.912,106.882,106.887,309399998.0
2005-04-20 08:58:00,106.912,106.92,106.895,106.897,255199997.0
2005-04-20 08:59:00,106.873,106.882,106.873,106.882,305999995.0
2005-04-20 09:00:00,106.892,106.901,106.879,106.891,294700002.0
2005-04-20 09:01:00,106.892,106.903,106.892,106.898,202100001.0
2005-04-20 09:02:00,106.899,106.913,106.888,106.894,342000006.0
2005-04-20 09:03:00,106.892,106.899,106.888,106.888,390599996.0
2005-04-20 09:04:00,106.895,106.895,106.869,106.87,135600003.0
2005-04-20 09:05:00,106.87,106.872,106.85,106.865,319299998.0
2005-04-20 09:06:00,106.862,106.868,106.848,106.849,220400004.0
2005-04-20 09:07:00,106.853,106.865,106.844,106.852,200799998.0
2005-04-20 09:08:00,106.862,106.871,106.857,106.871,264700000.0
2005-04-20 09:09:00,106.882,106.891,106.872,106.891,364600002.0
2005-04-20 09:10:00,106.892,106.905,106.883,106.894,358300004.0
2005-04-20 09:11:00,106.908,106.911,106.902,106.903,233500000.0
2005-04-20 09:12:00,106.883,106.913,106.881,106.913,230300002.0
2005-04-20 09:13:00,106.892,106.902,106.87,106.87,279999997.0
2005-04-20 09:14:00,106.891,106.891,106.878,106.878,137199999.0
2005-04-20 09:15:00,106.867,106.867,106.819,106.824,233799996.0
2005-04-20 09:16:00,106.833,106.861,106.833,106.861,218500003.0
2005-04-20 09:17:00,106.863,106.87,106.839,106.868,238399995.0
2005-04-20 09:18:00,106.892,106.901,106.879,106.886,144900000.0
2005-04-20 09:19:00,106.883,106.883,106.855,106.867,323699996.0
2005-04-20 09:20:00,106.882,106.895,106.882,106.895,95800003.0
2005-04-20 09:21:00,106.904,106.909,106.892,106.899,176599998.0
2005-04-20 09:22:00,106.881,106.903,106.872,106.903,343500003.0
2005-04-20 09:23:00,106.88,106.896,106.875,106.891,212699996.0
2005-04-20 09:24:00,106.892,106.904,106.89,106.896,295500004.0
2005-04-20 09:25:00,106.886,106.899,106.879,106.884,170199998.0
2005-04-20 09:26:00,106.886,106.886,106.862,106.864,175599998.0
2005-04-20 09:27:00,106.882,106.889,106.867,106.869,249099998.0
2005-04-20 09:28:00,106.872,106.883,106.862,106.874,532799998.0
2005-04-20 09:29:00,106.874,106.885,106.869,106.876,333399998.0
2005-04-20 09:30:00,106.875,106.885,106.861,106.885,190999999.0
2005-04-20 09:31:00,106.86,106.887,106.851,106.887,231599998.0
2005-04-20 09:32:00,106.897,106.897,106.864,106.872,191199999.0
2005-04-20 09:33:00,106.874,106.874,106.812,106.817,173099999.0
2005-04-20 09:34:00,106.807,106.812,106.792,106.812,341900006.0
2005-04-20 09:35:00,106.822,106.825,106.807,106.814,293000000.0
2005-04-20 09:36:00,106.827,106.827,106.8,106.802,302300002.0
2005-04-20 09:37:00,106.815,106.826,106.796,106.826,286000003.0
2005-04-20 09:38:00,106.833,106.848,106.805,106.848,161600000.0
2005-04-20 09:39:00,106.838,106.855,106.836,106.855,225700002.0
2005-04-20 09:40:00,106.859,106.88,106.859,106.87,235800002.0
2005-04-20 09:41:00,106.871,106.886,106.857,106.886,275299999.0
2005-04-20 09:42:00,106.862,106.883,106.86,106.883,255399997.0
2005-04-20 09:43:00,106.88,106.886,106.863,106.878,333900001.0
2005-04-20 09:44:00,106.842,106.874,106.839,106.872,218200000.0
2005-04-20 09:45:00,106.895,106.907,106.895,106.907,102699998.0
2005-04-20 09:46:00,106.9,106.909,106.896,106.896,165499999.0
2005-04-20 09:47:00,106.886,106.89,106.868,106.882,175700003.0
2005-04-20 09:48:00,106.854,106.871,106.854,106.866,233400003.0
2005-04-20 09:49:00,106.848,106.865,106.844,106.863,191199999.0
2005-04-20 09:50:00,106.861,106.875,106.859,106.875,216399998.0
2005-04-20 09:51:00,106.884,106.886,106.862,106.879,170599999.0
2005-04-20 09:52:00,106.885,106.896,106.88,106.896,231299999.0
2005-04-20 09:53:00,106.908,106.91,106.895,106.895,99100002.0
2005-04-20 09:54:00,106.885,106.894,106.885,106.89,69199998.0
2005-04-20 09:55:00,106.888,106.894,106.872,106.873,252499999.0
2005-04-20 09:56:00,106.869,106.907,106.866,106.907,169999999.0
2005-04-20 09:57:00,106.902,106.911,106.899,106.906,357000002.0
2005-04-20 09:58:00,106.898,106.916,106.896,106.916,215400002.0
2005-04-20 09:59:00,106.909,106.909,106.893,106.899,167800004.0
2005-04-20 10:00:00,106.903,106.906,106.885,106.895,218299996.0
2005-04-20 10:01:00,106.912,106.935,106.912,106.935,212100003.0
2005-04-20 10:02:00,106.932,106.932,106.903,106.912,108400001.0
2005-04-20 10:03:00,106.9,106.9,106.884,106.888,288099993.0
2005-04-20 10:04:00,106.878,106.878,106.857,106.868,287000000.0
2005-04-20 10:05:00,106.875,106.875,106.851,106.851,166200000.0
2005-04-20 10:06:00,106.875,106.875,106.868,106.875,361799998.0
2005-04-20 10:07:00,106.864,106.868,106.839,106.868,228800004.0
2005-04-20 10:08:00,106.858,106.862,106.84,106.862,232200001.0
2005-04-20 10:09:00,106.872,106.91,106.872,106.907,339100000.0
2005-04-20 10:10:00,106.915,106.915,106.903,106.91,426899997.0
2005-04-20 10:11:00,106.924,106.93,106.901,106.917,166500002.0
2005-04-20 10:12:00,106.905,106.936,106.9,106.925,214499999.0
2005-04-20 10:13:00,106.898,106.937,106.896,106.937,177299996.0
2005-04-20 10:14:00,106.946,106.957,106.918,106.957,231299997.0
2005-04-20 10:15:00,106.968,106.976,106.955,106.955,323799997.0
2005-04-20 10:16:00,106.948,106.948,106.901,106.939,251699995.0
2005-04-20 10:17:00,106.94,106.942,106.931,106.942,294500001.0
2005-04-20 10:18:00,106.94,106.945,106.926,106.938,441900002.0
2005-04-20 10:19:00,106.937,106.946,106.9,106.924,155000001.0
2005-04-20 10:20:00,106.961,106.987,106.961,106.983,108000001.0
2005-04-20 10:21:00,106.965,106.985,106.943,106.966,298400003.0
2005-04-20 10:22:00,106.959,106.99,106.959,106.987,385100005.0
2005-04-20 10:23:00,106.99,106.999,106.959,106.983,291800000.0
2005-04-20 10:24:00,106.977,106.98,106.961,106.97,272100000.0
2005-04-20 10:25:00,106.955,106.975,106.94,106.975,189400001.0
2005-04-20 10:26:00,106.968,106.978,106.951,106.961,219900000.0
2005-04-20 10:27:00,106.942,106.953,106.937,106.953,138899999.0
2005-04-20 10:28:00,106.94,106.94,106.919,106.935,47000000.0
2005-04-20 10:29:00,106.935,106.952,106.935,106.949,226199999.0
2005-04-20 10:30:00,106.952,106.961,106.935,106.96,110200000.0
2005-04-20 10:31:00,106.963,106.963,106.952,106.957,275299999.0
2005-04-20 10:32:00,106.94,106.958,106.937,106.957,320300005.0
2005-04-20 10:33:00,106.942,106.95,106.935,106.94,242999999.0
2005-04-20 10:34:00,106.925,106.936,106.923,106.925,251100004.0
2005-04-20 10:35:00,106.93,106.957,106.93,106.956,68999999.0
2005-04-20 10:36:00,106.958,106.958,106.929,106.951,147800000.0
2005-04-20 10:37:00,106.958,106.958,106.941,106.946,85900002.0
2005-04-20 10:38:00,106.96,106.962,106.934,106.941,205999998.0
2005-04-20 10:39:00,106.958,106.96,106.936,106.939,277300000.0
2005-04-20 10:40:00,106.952,106.958,106.952,106.958,18100000.0
2005-04-20 10:41:00,106.971,106.975,106.963,106.975,180199995.0
2005-04-20 10:42:00,106.968,106.976,106.957,106.976,147900002.0
2005-04-20 10:43:00,106.978,106.98,106.967,106.975,177100003.0
2005-04-20 10:44:00,106.978,106.987,106.974,106.974,217799998.0
2005-04-20 10:45:00,106.99,107.015,106.99,107.014,106799998.0
2005-04-20 10:46:00,107.018,107.036,107.002,107.003,288100004.0
2005-04-20 10:47:00,106.988,106.996,106.974,106.983,172199995.0
2005-04-20 10:48:00,106.983,106.99,106.979,106.98,306099999.0
2005-04-20 10:49:00,106.972,106.976,106.959,106.97,153700000.0
2005-04-20 10:50:00,106.977,106.977,106.958,106.959,129900002.0
2005-04-20 10:51:00,106.97,106.97,106.963,106.966,323599997.0
2005-04-20 10:52:00,106.97,106.975,106.952,106.954,350700000.0
2005-04-20 10:53:00,106.941,106.964,106.941,106.964,168200000.0
2005-04-20 10:54:00,106.958,106.958,106.926,106.953,181199999.0
2005-04-20 10:55:00,106.954,106.961,106.944,106.948,342999998.0
2005-04-20 10:56:00,106.945,106.955,106.93,106.94,155700002.0
2005-04-20 10:57:00,106.943,106.949,106.919,106.925,230899999.0
2005-04-20 10:58:00,106.928,106.928,106.909,106.909,169500002.0
2005-04-20 10:59:00,106.902,106.915,106.895,106.901,223699997.0
2005-04-20 11:00:00,106.928,106.929,106.908,106.908,353699996.0
2005-04-20 11:01:00,106.927,106.953,106.927,106.953,201500003.0
2005-04-20 11:02:00,106.941,106.941,106.92,106.933,271400002.0
2005-04-20 11:03:00,106.92,106.939,106.911,106.939,181600003.0
2005-04-20 11:04:00,106.925,106.945,106.909,106.94,310100002.0
2005-04-20 11:05:00,106.933,106.941,106.927,106.927,302700001.0
2005-04-20 11:06:00,106.949,106.96,106.948,106.952,157200001.0
2005-04-20 11:07:00,106.95,106.952,106.934,106.952,200800003.0
2005-04-20 11:08:00,106.939,106.961,106.937,106.956,311399994.0
2005-04-20 11:09:00,106.935,106.94,106.918,106.933,38000000.0
2005-04-20 11:10:00,106.923,106.923,106.892,106.905,163699999.0
2005-04-20 11:11:00,106.91,106.91,106.87,106.871,92600002.0
2005-04-20 11:12:00,106.875,106.882,106.866,106.882,311799998.0
2005-04-20 11:13:00,106.875,106.885,106.869,106.885,277500000.0
2005-04-20 11:14:00,106.898,106.93,106.898,106.915,502899994.0
2005-04-20 11:15:00,106.925,106.931,106.902,106.912,339999999.0
2005-04-20 11:16:00,106.902,106.906,106.89,106.905,339599998.0
2005-04-20 11:17:00,106.908,106.912,106.894,106.911,393300004.0
2005-04-20 11:18:00,106.894,106.901,106.892,106.901,64199998.0
2005-04-20 11:19:00,106.891,106.913,106.88,106.903,277699992.0
2005-04-20 11:20:00,106.91,106.91,106.878,106.89,217100000.0
2005-04-20 11:21:00,106.898,106.926,106.898,106.916,41600000.0
2005-04-20 11:22:00,106.922,106.936,106.922,106.936,174600002.0
2005-04-20 11:23:00,106.912,106.931,106.911,106.931,205900001.0
2005-04-20 11:24:00,106.945,106.949,106.918,106.918,215500004.0
2005-04-20 11:25:00,106.916,106.921,106.91,106.917,177200002.0
2005-04-20 11:26:00,106.903,106.917,106.894,106.907,270399997.0
2005-04-20 11:27:00,106.899,106.921,106.899,106.921,104600000.0
2005-04-20 11:28:00,106.93,106.94,106.919,106.932,191899997.0
2005-04-20 11:29:00,106.943,106.944,106.915,106.921,189300004.0
2005-04-20 11:30:00,106.923,106.947,106.919,106.943,232099993.0
2005-04-20 11:31:00,106.943,106.947,106.927,106.933,147099999.0
2005-04-20 11:32:00,106.94,106.945,106.91,106.919,260900007.0
2005-04-20 11:33:00,106.926,106.946,106.917,106.94,250700002.0
2005-04-20 11:34:00,106.938,106.938,106.913,106.931,184699999.0
2005-04-20 11:35:00,106.938,106.95,106.937,106.95,101400002.0
2005-04-20 11:36:00,106.952,106.972,106.943,106.972,337200009.0
2005-04-20 11:37:00,106.968,106.968,106.932,106.955,97999997.0
2005-04-20 11:38:00,106.97,106.973,106.94,106.955,310600003.0
2005-04-20 11:39:00,106.942,106.961,106.933,106.961,174700002.0
2005-04-20 11:40:00,106.948,106.949,106.934,106.949,208600000.0
2005-04-20 11:41:00,106.946,106.952,106.939,106.94,256700000.0
2005-04-20 11:42:00,106.918,106.946,106.905,106.946,207200000.0
2005-04-20 11:43:00,106.961,106.961,106.928,106.928,154899999.0
2005-04-20 11:44:00,106.928,106.949,106.915,106.945,209600001.0
2005-04-20 11:45:00,106.94,106.952,106.933,106.941,276800001.0
2005-04-20 11:46:00,106.933,106.933,106.921,106.932,240900000.0
2005-04-20 11:47:00,106.928,106.933,106.921,106.926,251300000.0
2005-04-20 11:48:00,106.907,106.921,106.901,106.917,166099998.0
2005-04-20 11:49:00,106.925,106.925,106.905,106.915,321700000.0
2005-04-20 11:50:00,106.918,106.918,106.902,106.915,176700002.0
2005-04-20 11:51:00,106.909,106.929,106.903,106.903,234199998.0
2005-04-20 11:52:00,106.903,106.919,106.886,106.919,240200004.0
2005-04-20 11:53:00,106.923,106.929,106.907,106.92,395799999.0
2005-04-20 11:54:00,106.926,106.926,106.891,106.913,267700000.0
2005-04-20 11:55:00,106.897,106.919,106.891,106.907,396399999.0
2005-04-20 11:56:00,106.906,106.925,106.892,106.921,309399997.0
2005-04-20 11:57:00,106.92,106.924,106.915,106.92,289599999.0
2005-04-20 11:58:00,106.903,106.922,106.903,106.918,194499997.0
2005-04-20 11:59:00,106.915,106.918,106.898,106.905,131900004.0
2005-04-20 12:00:00,106.922,106.924,106.908,106.914,178700002.0
2005-04-20 12:01:00,106.908,106.915,106.893,106.912,146200004.0
2005-04-20 12:02:00,106.915,106.915,106.905,106.91,202200006.0
2005-04-20 12:03:00,106.921,106.921,106.889,106.889,159100001.0
2005-04-20 12:04:00,106.91,106.929,106.909,106.909,146300001.0
2005-04-20 12:05:00,106.877,106.913,106.876,106.903,304999991.0
2005-04-20 12:06:00,106.915,106.922,106.9,106.91,264499996.0
2005-04-20 12:07:00,106.893,106.916,106.883,106.916,162499995.0
2005-04-20 12:08:00,106.91,106.926,106.905,106.916,221500005.0
2005-04-20 12:09:00,106.913,106.923,106.909,106.91,172800000.0
2005-04-20 12:10:00,106.913,106.918,106.897,106.91,361999999.0
2005-04-20 12:11:00,106.917,106.929,106.913,106.913,338500005.0
2005-04-20 12:12:00,106.92,106.92,106.9,106.913,194900004.0
2005-04-20 12:13:00,106.92,106.922,106.914,106.922,214299995.0
2005-04-20 12:14:00,106.915,106.918,106.898,106.906,277300001.0
2005-04-20 12:15:00,106.91,106.916,106.9,106.91,392900005.0
2005-04-20 12:16:00,106.92,106.933,106.914,106.929,319400000.0
2005-04-20 12:17:00,106.932,106.937,106.924,106.935,330300003.0
2005-04-20 12:18:00,106.938,106.938,106.913,106.932,140400002.0
2005-04-20 12:19:00,106.925,106.935,106.912,106.931,135200001.0
2005-04-20 12:20:00,106.92,106.952,106.914,106.945,163999998.0
2005-04-20 12:21:00,106.93,106.955,106.924,106.95,261900000.0
2005-04-20 12:22:00,106.96,106.973,106.948,106.97,145799996.0
2005-04-20 12:23:00,106.964,106.964,106.943,106.946,391299999.0
2005-04-20 12:24:00,106.965,106.965,106.945,106.963,261300004.0
2005-04-20 12:25:00,106.961,106.969,106.929,106.951,200000002.0
2005-04-20 12:26:00,106.958,106.972,106.958,106.972,166199998.0
2005-04-20 12:27:00,106.96,106.973,106.948,106.962,207200003.0
2005-04-20 12:28:00,106.962,106.976,106.952,106.966,352800002.0
2005-04-20 12:29:00,106.967,106.969,106.952,106.952,217300006.0
2005-04-20 12:30:00,106.946,106.957,106.914,106.957,225700001.0
2005-04-20 12:31:00,106.964,106.964,106.955,106.955,187200003.0
2005-04-20 12:32:00,106.965,106.965,106.941,106.952,230100004.0
2005-04-20 12:33:00,106.939,106.951,106.939,106.945,155600000.0
2005-04-20 12:34:00,106.947,106.958,106.946,106.958,284299998.0
2005-04-20 12:35:00,106.96,106.96,106.938,106.952,244000000.0
2005-04-20 12:36:00,106.97,106.981,106.956,106.968,323900002.0
2005-04-20 12:37:00,106.975,106.975,106.962,106.968,256799994.0
2005-04-20 12:38:00,106.969,106.969,106.949,106.966,233300001.0
2005-04-20 12:39:00,106.955,106.955,106.93,106.931,162400000.0
2005-04-20 12:40:00,106.943,106.943,106.935,106.935,169000005.0
2005-04-20 12:41:00,106.925,106.925,106.904,106.904,366000004.0
2005-04-20 12:42:00,106.88,106.902,106.868,106.898,191100001.0
2005-04-20 12:43:00,106.868,106.871,106.851,106.871,237199996.0
2005-04-20 12:44:00,106.876,106.888,106.863,106.863,294600002.0
2005-04-20 12:45:00,106.858,106.874,106.849,106.874,252899999.0
2005-04-20 12:46:00,106.858,106.866,106.844,106.858,415199994.0
2005-04-20 12:47:00,106.868,106.868,106.821,106.828,320600001.0
2005-04-20 12:48:00,106.833,106.852,106.833,106.845,248099998.0
2005-04-20 12:49:00,106.83,106.84,106.823,106.838,288899997.0
2005-04-20 12:50:00,106.835,106.849,106.834,106.834,300600005.0
2005-04-20 12:51:00,106.84,106.841,106.82,106.836,211100000.0
2005-04-20 12:52:00,106.829,106.848,106.829,106.848,70800002.0
2005-04-20 12:53:00,106.845,106.857,106.845,106.857,181500003.0
2005-04-20 12:54:00,106.857,106.869,106.857,106.865,214200003.0
2005-04-20 12:55:00,106.842,106.864,106.84,106.847,228100001.0
2005-04-20 12:56:00,106.858,106.873,106.852,106.873,100900003.0
2005-04-20 12:57:00,106.876,106.88,106.867,106.867,191499999.0
2005-04-20 12:58:00,106.867,106.878,106.856,106.861,427200007.0
2005-04-20 12:59:00,106.876,106.886,106.862,106.884,404200000.0
2005-04-20 13:00:00,106.868,106.884,106.868,106.884,231099999.0
2005-04-20 13:01:00,106.875,106.886,106.857,106.879,294300000.0
2005-04-20 13:02:00,106.863,106.877,106.854,106.872,265800001.0
2005-04-20 13:03:00,106.871,106.875,106.853,106.854,354000006.0
2005-04-20 13:04:00,106.847,106.873,106.838,106.873,328500001.0
2005-04-20 13:05:00,106.853,106.879,106.85,106.878,278900002.0
2005-04-20 13:06:00,106.865,106.877,106.861,106.875,218099999.0
2005-04-20 13:07:00,106.862,106.893,106.856,106.893,89300000.0
2005-04-20 13:08:00,106.897,106.897,106.888,106.895,205199997.0
2005-04-20 13:09:00,106.894,106.905,106.887,106.899,174100000.0
2005-04-20 13:10:00,106.89,106.894,106.858,106.882,289300001.0
2005-04-20 13:11:00,106.895,106.895,106.882,106.895,272800000.0
2005-04-20 13:12:00,106.877,106.878,106.849,106.85,421800004.0
2005-04-20 13:13:00,106.867,106.88,106.866,106.871,352599998.0
2005-04-20 13:14:00,106.853,106.866,106.85,106.855,326099998.0
2005-04-20 13:15:00,106.853,106.873,106.846,106.868,369800004.0
2005-04-20 13:16:00,106.863,106.863,106.856,106.858,171100001.0
2005-04-20 13:17:00,106.852,106.852,106.832,106.842,177900001.0
2005-04-20 13:18:00,106.848,106.848,106.823,106.829,226000004.0
2005-04-20 13:19:00,106.815,106.835,106.805,106.812,240200000.0
2005-04-20 13:20:00,106.828,106.832,106.822,106.828,242700001.0
2005-04-20 13:21:00,106.829,106.833,106.826,106.833,144800000.0
2005-04-20 13:22:00,106.824,106.829,106.802,106.82,288000000.0
2005-04-20 13:23:00,106.831,106.841,106.831,106.841,252900001.0
2005-04-20 13:24:00,106.828,106.844,106.819,106.834,186599999.0
2005-04-20 13:25:00,106.838,106.845,106.819,106.819,223999999.0
2005-04-20 13:26:00,106.84,106.844,106.838,106.838,90300001.0
2005-04-20 13:27:00,106.832,106.832,106.811,106.813,149200000.0
2005-04-20 13:28:00,106.83,106.843,106.822,106.831,311199996.0
2005-04-20 13:29:00,106.828,106.843,106.816,106.836,335699998.0
2005-04-20 13:30:00,106.832,106.84,106.805,106.822,328800003.0
2005-04-20 13:31:00,106.828,106.832,106.825,106.83,143999999.0
2005-04-20 13:32:00,106.832,106.841,106.812,106.812,384800003.0
2005-04-20 13:33:00,106.812,106.833,106.807,106.825,196399997.0
2005-04-20 13:34:00,106.808,106.826,106.806,106.818,153099997.0
2005-04-20 13:35:00,106.83,106.841,106.826,106.835,195800001.0
2005-04-20 13:36:00,106.823,106.838,106.822,106.835,284099999.0
2005-04-20 13:37:00,106.821,106.846,106.821,106.846,172599996.0
2005-04-20 13:38:00,106.838,106.844,106.829,106.838,282099999.0
2005-04-20 13:39:00,106.842,106.848,106.798,106.814,223000002.0
2005-04-20 13:40:00,106.82,106.829,106.81,106.819,255599998.0
2005-04-20 13:41:00,106.813,106.822,106.803,106.803,226100001.0
2005-04-20 13:42:00,106.782,106.791,106.767,106.767,183300000.0
2005-04-20 13:43:00,106.773,106.773,106.74,106.751,131100004.0
2005-04-20 13:44:00,106.76,106.789,106.76,106.787,217500001.0
2005-04-20 13:45:00,106.785,106.797,106.777,106.783,304099997.0
2005-04-20 13:46:00,106.761,106.781,106.761,106.78,251700001.0
2005-04-20 13:47:00,106.79,106.79,106.75,106.755,135500000.0
2005-04-20 13:48:00,106.787,106.787,106.758,106.768,230000003.0
2005-04-20 13:49:00,106.772,106.784,106.766,106.784,229300006.0
2005-04-20 13:50:00,106.782,106.814,106.769,106.811,255099998.0
2005-04-20 13:51:00,106.825,106.825,106.805,106.815,286200000.0
2005-04-20 13:52:00,106.811,106.819,106.784,106.803,233500001.0
2005-04-20 13:53:00,106.805,106.82,106.805,106.812,182999999.0
2005-04-20 13:54:00,106.815,106.825,106.796,106.812,199900002.0
2005-04-20 13:55:00,106.81,106.826,106.802,106.826,214600007.0
2005-04-20 13:56:00,106.814,106.831,106.806,106.831,230299999.0
2005-04-20 13:57:00,106.815,106.827,106.809,106.814,381099994.0
2005-04-20 13:58:00,106.83,106.83,106.825,106.827,273600002.0
2005-04-20 13:59:00,106.831,106.831,106.806,106.82,160899997.0
2005-04-20 14:00:00,106.825,106.836,106.819,106.828,276000000.0
2005-04-20 14:01:00,106.805,106.81,106.787,106.81,204599998.0
2005-04-20 14:02:00,106.803,106.813,106.787,106.813,259800002.0
2005-04-20 14:03:00,106.822,106.827,106.811,106.811,248300004.0
2005-04-20 14:04:00,106.822,106.835,106.821,106.829,157700000.0
2005-04-20 14:05:00,106.82,106.824,106.811,106.811,93400001.0
2005-04-20 14:06:00,106.822,106.838,106.822,106.828,172900006.0
2005-04-20 14:07:00,106.845,106.872,106.834,106.871,299599995.0
2005-04-20 14:08:00,106.871,106.888,106.86,106.862,224899999.0
2005-04-20 14:09:00,106.856,106.875,106.845,106.875,274600000.0
2005-04-20 14:10:00,106.872,106.887,106.865,106.872,311000001.0
2005-04-20 14:11:00,106.87,106.873,106.859,106.87,193099998.0
2005-04-20 14:12:00,106.859,106.873,106.847,106.873,261999996.0
2005-04-20 14:13:00,106.872,106.886,106.872,106.878,286300000.0
2005-04-20 14:14:00,106.892,106.892,106.881,106.887,245199998.0
2005-04-20 14:15:00,106.891,106.891,106.859,106.869,280299998.0
2005-04-20 14:16:00,106.863,106.875,106.863,106.875,323900002.0
2005-04-20 14:17:00,106.88,106.91,106.876,106.91,282900003.0
2005-04-20 14:18:00,106.914,106.935,106.914,106.935,269600002.0
2005-04-20 14:19:00,106.935,106.935,106.924,106.925,216199999.0
2005-04-20 14:20:00,106.919,106.927,106.905,106.909,358599992.0
2005-04-20 14:21:00,106.938,106.942,106.936,106.942,135099998.0
2005-04-20 14:22:00,106.937,106.939,106.912,106.939,168100000.0
2005-04-20 14:23:00,106.94,106.966,106.935,106.963,242699999.0
2005-04-20 14:24:00,106.96,106.998,106.96,106.977,269200004.0
2005-04-20 14:25:00,106.975,106.998,106.975,106.976,195000004.0
2005-04-20 14:26:00,106.965,106.965,106.94,106.952,160599996.0
2005-04-20 14:27:00,106.935,106.974,106.933,106.974,237799996.0
2005-04-20 14:28:00,106.975,106.99,106.975,106.978,303599998.0
2005-04-20 14:29:00,106.982,106.982,106.959,106.96,175399999.0
2005-04-20 14:30:00,107.007,107.221,107.007,107.192,300500000.0
2005-04-20 14:31:00,107.175,107.227,107.138,107.227,231299998.0
2005-04-20 14:32:00,107.26,107.281,107.256,107.281,280199999.0
2005-04-20 14:33:00,107.304,107.322,107.302,107.312,303200006.0
2005-04-20 14:34:00,107.291,107.291,107.27,107.274,141500001.0
2005-04-20 14:35:00,107.28,107.305,107.261,107.297,255700001.0
2005-04-20 14:36:00,107.324,107.334,107.271,107.275,289700001.0
2005-04-20 14:37:00,107.27,107.27,107.229,107.243,195000001.0
2005-04-20 14:38:00,107.252,107.261,107.235,107.24,102700001.0
2005-04-20 14:39:00,107.225,107.284,107.22,107.273,171499997.0
2005-04-20 14:40:00,107.272,107.3,107.268,107.291,235799998.0
2005-04-20 14:41:00,107.283,107.283,107.273,107.273,87999997.0
2005-04-20 14:42:00,107.275,107.288,107.267,107.279,260799999.0
2005-04-20 14:43:00,107.266,107.267,107.252,107.258,359900003.0
2005-04-20 14:44:00,107.275,107.288,107.262,107.284,191799997.0
2005-04-20 14:45:00,107.304,107.307,107.29,107.298,319700006.0
2005-04-20 14:46:00,107.298,107.316,107.293,107.301,277300005.0
2005-04-20 14:47:00,107.302,107.309,107.298,107.304,226700003.0
2005-04-20 14:48:00,107.313,107.336,107.308,107.33,153899999.0
2005-04-20 14:49:00,107.342,107.351,107.326,107.351,371900000.0
2005-04-20 14:50:00,107.345,107.356,107.345,107.356,193899999.0
2005-04-20 14:51:00,107.348,107.348,107.319,107.328,334000000.0
2005-04-20 14:52:00,107.34,107.348,107.34,107.344,275100002.0
2005-04-20 14:53:00,107.351,107.356,107.345,107.356,317500002.0
2005-04-20 14:54:00,107.365,107.371,107.358,107.365,211900001.0
2005-04-20 14:55:00,107.37,107.375,107.357,107.358,359899991.0
2005-04-20 14:56:00,107.358,107.358,107.327,107.327,79000000.0
2005-04-20 14:57:00,107.322,107.322,107.311,107.322,252599998.0
2005-04-20 14:58:00,107.323,107.331,107.303,107.331,293200000.0
2005-04-20 14:59:00,107.348,107.348,107.325,107.336,73100000.0
2005-04-20 15:00:00,107.325,107.338,107.319,107.321,261299996.0
2005-04-20 15:01:00,107.318,107.318,107.296,107.313,236800002.0
2005-04-20 15:02:00,107.327,107.346,107.327,107.341,127499999.0
2005-04-20 15:03:00,107.325,107.348,107.323,107.348,136699996.0
2005-04-20 15:04:00,107.348,107.358,107.348,107.358,154600001.0
2005-04-20 15:05:00,107.363,107.363,107.336,107.35,138500000.0
2005-04-20 15:06:00,107.332,107.342,107.329,107.342,237600003.0
2005-04-20 15:07:00,107.337,107.353,107.337,107.347,292900001.0
2005-04-20 15:08:00,107.355,107.361,107.345,107.361,190899999.0
2005-04-20 15:09:00,107.353,107.36,107.346,107.36,100200002.0
2005-04-20 15:10:00,107.366,107.366,107.353,107.357,217499997.0
2005-04-20 15:11:00,107.358,107.358,107.342,107.349,254200001.0
2005-04-20 15:12:00,107.378,107.438,107.378,107.438,217599999.0
2005-04-20 15:13:00,107.447,107.456,107.414,107.414,336300003.0
2005-04-20 15:14:00,107.423,107.433,107.413,107.433,289899998.0
2005-04-20 15:15:00,107.413,107.435,107.404,107.435,453500003.0
2005-04-20 15:16:00,107.425,107.446,107.413,107.446,230200004.0
2005-04-20 15:17:00,107.415,107.428,107.375,107.428,151400001.0
2005-04-20 15:18:00,107.438,107.463,107.423,107.458,241300000.0
2005-04-20 15:19:00,107.471,107.471,107.454,107.467,247399999.0
2005-04-20 15:20:00,107.466,107.474,107.462,107.474,375099999.0
2005-04-20 15:21:00,107.458,107.458,107.412,107.448,194800001.0
2005-04-20 15:22:00,107.456,107.456,107.432,107.432,226600001.0
2005-04-20 15:23:00,107.418,107.428,107.403,107.41,150200001.0
2005-04-20 15:24:00,107.424,107.428,107.415,107.42,248499999.0
2005-04-20 15:25:00,107.408,107.419,107.392,107.417,241700000.0
2005-04-20 15:26:00,107.418,107.422,107.408,107.419,295600003.0
2005-04-20 15:27:00,107.433,107.448,107.428,107.447,392800002.0
2005-04-20 15:28:00,107.44,107.44,107.425,107.433,239500007.0
2005-04-20 15:29:00,107.431,107.44,107.424,107.424,201800002.0
2005-04-20 15:30:00,107.448,107.449,107.381,107.381,211899998.0
2005-04-20 15:31:00,107.375,107.384,107.339,107.354,284500000.0
2005-04-20 15:32:00,107.353,107.376,107.353,107.368,241599995.0
2005-04-20 15:33:00,107.37,107.387,107.365,107.386,260900006.0
2005-04-20 15:34:00,107.366,107.373,107.354,107.373,328900000.0
2005-04-20 15:35:00,107.38,107.396,107.351,107.352,201299998.0
2005-04-20 15:36:00,107.342,107.348,107.322,107.341,188600000.0
2005-04-20 15:37:00,107.34,107.34,107.323,107.323,435899986.0
2005-04-20 15:38:00,107.336,107.346,107.316,107.329,210500002.0
2005-04-20 15:39:00,107.317,107.317,107.272,107.279,224099998.0
2005-04-20 15:40:00,107.286,107.318,107.28,107.301,176500001.0
2005-04-20 15:41:00,107.278,107.278,107.253,107.258,234499997.0
2005-04-20 15:42:00,107.241,107.258,107.236,107.241,394400005.0
2005-04-20 15:43:00,107.237,107.238,107.22,107.232,245599998.0
2005-04-20 15:44:00,107.228,107.257,107.226,107.25,235299999.0
2005-04-20 15:45:00,107.261,107.261,107.252,107.257,162800000.0
2005-04-20 15:46:00,107.245,107.253,107.231,107.248,397099991.0
2005-04-20 15:47:00,107.248,107.26,107.243,107.249,77699999.0
2005-04-20 15:48:00,107.262,107.292,107.237,107.292,201500002.0
2005-04-20 15:49:00,107.294,107.312,107.294,107.312,186000000.0
2005-04-20 15:50:00,107.321,107.321,107.282,107.287,358100003.0
2005-04-20 15:51:00,107.281,107.281,107.248,107.25,382999996.0
2005-04-20 15:52:00,107.218,107.218,107.175,107.183,121199999.0
2005-04-20 15:53:00,107.187,107.204,107.179,107.192,358800001.0
2005-04-20 15:54:00,107.198,107.198,107.169,107.178,194399996.0
2005-04-20 15:55:00,107.175,107.175,107.156,107.159,175699994.0
2005-04-20 15:56:00,107.159,107.164,107.139,107.149,234099999.0
2005-04-20 15:57:00,107.142,107.155,107.124,107.124,138000003.0
2005-04-20 15:58:00,107.135,107.139,107.098,107.098,263699999.0
2005-04-20 15:59:00,107.092,107.093,107.068,107.083,258799997.0
2005-04-20 16:00:00,107.059,107.073,107.037,107.04,403800002.0
2005-04-20 16:01:00,107.044,107.069,107.038,107.066,213700002.0
2005-04-20 16:02:00,107.07,107.08,107.056,107.066,154099997.0
2005-04-20 16:03:00,107.045,107.052,107.03,107.048,237000001.0
2005-04-20 16:04:00,107.04,107.054,107.04,107.047,250500003.0
2005-04-20 16:05:00,107.04,107.065,107.033,107.033,164400000.0
2005-04-20 16:06:00,107.013,107.047,107.009,107.038,72800002.0
2005-04-20 16:07:00,107.046,107.068,107.043,107.067,156199997.0
2005-04-20 16:08:00,107.07,107.072,107.051,107.053,147400003.0
2005-04-20 16:09:00,107.079,107.079,107.032,107.032,343399997.0
2005-04-20 16:10:00,107.034,107.041,107.019,107.035,217700001.0
2005-04-20 16:11:00,107.006,107.006,106.899,106.92,301200002.0
2005-04-20 16:12:00,106.937,106.937,106.909,106.913,303399999.0
2005-04-20 16:13:00,106.923,106.931,106.902,106.917,299599998.0
2005-04-20 16:14:00,106.901,106.921,106.892,106.92,247500001.0
2005-04-20 16:15:00,106.905,106.936,106.905,106.936,149499996.0
2005-04-20 16:16:00,106.938,106.941,106.918,106.941,176200003.0
2005-04-20 16:17:00,106.958,106.962,106.926,106.926,258799997.0
2005-04-20 16:18:00,106.937,106.954,106.935,106.949,338400001.0
2005-04-20 16:19:00,106.943,106.949,106.929,106.935,316599997.0
2005-04-20 16:20:00,106.93,106.935,106.916,106.925,248799997.0
2005-04-20 16:21:00,106.922,106.929,106.915,106.924,369999991.0
2005-04-20 16:22:00,106.942,106.963,106.917,106.938,249199993.0
2005-04-20 16:23:00,106.938,106.979,106.938,106.969,138000002.0
2005-04-20 16:24:00,106.943,106.943,106.927,106.938,212899997.0
2005-04-20 16:25:00,106.94,106.948,106.935,106.948,84800000.0
2005-04-20 16:26:00,106.958,106.977,106.953,106.973,253600000.0
2005-04-20 16:27:00,106.974,106.98,106.96,106.961,209700002.0
2005-04-20 16:28:00,106.967,106.979,106.96,106.977,230299996.0
2005-04-20 16:29:00,106.957,106.967,106.957,106.962,163799996.0
2005-04-20 16:30:00,106.956,106.968,106.928,106.928,203400001.0
2005-04-20 16:31:00,106.93,106.941,106.901,106.901,243000002.0
2005-04-20 16:32:00,106.882,106.882,106.839,106.853,204399999.0
2005-04-20 16:33:00,106.851,106.854,106.804,106.824,327000002.0
2005-04-20 16:34:00,106.823,106.84,106.817,106.84,187799996.0
2005-04-20 16:35:00,106.85,106.854,106.808,106.835,320699995.0
2005-04-20 16:36:00,106.839,106.839,106.793,106.805,296300001.0
2005-04-20 16:37:00,106.802,106.802,106.775,106.791,320600005.0
2005-04-20 16:38:00,106.812,106.823,106.8,106.823,290599996.0
2005-04-20 16:39:00,106.81,106.835,106.806,106.822,101699999.0
2005-04-20 16:40:00,106.798,106.847,106.798,106.817,152100000.0
2005-04-20 16:41:00,106.802,106.827,106.802,106.817,374600001.0
2005-04-20 16:42:00,106.834,106.84,106.816,106.827,373099997.0
2005-04-20 16:43:00,106.838,106.856,106.838,106.851,204700001.0
2005-04-20 16:44:00,106.847,106.854,106.834,106.854,180400002.0
2005-04-20 16:45:00,106.85,106.853,106.833,106.849,335100003.0
2005-04-20 16:46:00,106.857,106.864,106.819,106.826,360500003.0
2005-04-20 16:47:00,106.829,106.87,106.829,106.87,216900001.0
2005-04-20 16:48:00,106.853,106.865,106.843,106.865,193200000.0
2005-04-20 16:49:00,106.873,106.88,106.849,106.852,216900004.0
2005-04-20 16:50:00,106.854,106.87,106.854,106.86,388300001.0
2005-04-20 16:51:00,106.857,106.857,106.813,106.85,380700009.0
2005-04-20 16:52:00,106.853,106.879,106.85,106.879,358400003.0
2005-04-20 16:53:00,106.887,106.895,106.881,106.891,316099997.0
2005-04-20 16:54:00,106.914,106.942,106.914,106.936,162300004.0
2005-04-20 16:55:00,106.925,106.941,106.912,106.922,141599998.0
2005-04-20 16:56:00,106.92,106.929,106.913,106.913,162199999.0
2005-04-20 16:57:00,106.916,106.916,106.892,106.892,220399999.0
2005-04-20 16:58:00,106.883,106.901,106.876,106.886,299100000.0
2005-04-20 16:59:00,106.907,106.935,106.9,106.914,228200003.0
2005-04-20 17:00:00,106.908,106.909,106.864,106.878,352400001.0
2005-04-20 17:01:00,106.869,106.901,106.869,106.898,255599998.0
2005-04-20 17:02:00,106.9,106.904,106.873,106.885,303900005.0
2005-04-20 17:03:00,106.885,106.899,106.879,106.895,298299999.0
2005-04-20 17:04:00,106.906,106.908,106.861,106.861,207200005.0
2005-04-20 17:05:00,106.843,106.853,106.834,106.836,266900005.0
2005-04-20 17:06:00,106.858,106.858,106.831,106.85,201200005.0
2005-04-20 17:07:00,106.852,106.877,106.848,106.871,277699995.0
2005-04-20 17:08:00,106.868,106.878,106.845,106.869,283400002.0
2005-04-20 17:09:00,106.853,106.853,106.84,106.84,289600003.0
2005-04-20 17:10:00,106.845,106.848,106.83,106.843,469200001.0
2005-04-20 17:11:00,106.84,106.842,106.829,106.842,71700002.0
2005-04-20 17:12:00,106.836,106.847,106.83,106.84,202800002.0
2005-04-20 17:13:00,106.838,106.838,106.81,106.832,291999997.0
2005-04-20 17:14:00,106.797,106.84,106.797,106.84,239100004.0
2005-04-20 17:15:00,106.825,106.841,106.806,106.835,173599998.0
2005-04-20 17:16:00,106.818,106.818,106.794,106.805,295099998.0
2005-04-20 17:17:00,106.805,106.811,106.79,106.8,252200002.0
2005-04-20 17:18:00,106.79,106.803,106.77,106.774,214900002.0
2005-04-20 17:19:00,106.776,106.776,106.755,106.756,357599992.0
2005-04-20 17:20:00,106.746,106.752,106.699,106.699,192799997.0
2005-04-20 17:21:00,106.68,106.711,106.677,106.695,225400003.0
2005-04-20 17:22:00,106.69,106.69,106.667,106.687,213899993.0
2005-04-20 17:23:00,106.654,106.654,106.608,106.611,256100003.0
2005-04-20 17:24:00,106.602,106.685,106.602,106.68,228699995.0
2005-04-20 17:25:00,106.655,106.655,106.617,106.622,216300002.0
2005-04-20 17:26:00,106.611,106.611,106.598,106.604,227499997.0
2005-04-20 17:27:00,106.619,106.625,106.607,106.607,169999996.0
2005-04-20 17:28:00,106.609,106.617,106.605,106.617,314699998.0
2005-04-20 17:29:00,106.597,106.612,106.595,106.612,325100002.0
2005-04-20 17:30:00,106.612,106.613,106.612,106.613,65500000.0
2005-04-20 17:31:00,106.615,106.651,106.615,106.639,272499997.0
2005-04-20 17:32:00,106.64,106.641,106.626,106.638,93500001.0
2005-04-20 17:33:00,106.633,106.64,106.626,106.634,354700005.0
2005-04-20 17:34:00,106.628,106.66,106.625,106.66,261699997.0
2005-04-20 17:35:00,106.652,106.652,106.637,106.637,438200000.0
2005-04-20 17:36:00,106.632,106.651,106.631,106.651,305399999.0
2005-04-20 17:37:00,106.658,106.658,106.635,106.649,285599996.0
2005-04-20 17:38:00,106.64,106.644,106.598,106.64,217300000.0
2005-04-20 17:39:00,106.638,106.638,106.613,106.622,242399997.0
2005-04-20 17:40:00,106.6,106.613,106.591,106.602,414999997.0
2005-04-20 17:41:00,106.598,106.601,106.588,106.59,325900003.0
2005-04-20 17:42:00,106.6,106.628,106.6,106.628,82000001.0
2005-04-20 17:43:00,106.633,106.633,106.62,106.629,87200001.0
2005-04-20 17:44:00,106.658,106.719,106.658,106.715,263400000.0
2005-04-20 17:45:00,106.696,106.696,106.673,106.683,230299999.0
2005-04-20 17:46:00,106.676,106.676,106.663,106.67,96500002.0
2005-04-20 17:47:00,106.651,106.665,106.644,106.665,121799999.0
2005-04-20 17:48:00,106.687,106.701,106.657,106.701,262499996.0
2005-04-20 17:49:00,106.713,106.726,106.704,106.706,389099993.0
2005-04-20 17:50:00,106.705,106.766,106.705,106.766,309700002.0
2005-04-20 17:51:00,106.77,106.776,106.752,106.757,261200003.0
2005-04-20 17:52:00,106.759,106.759,106.749,106.754,373199991.0
2005-04-20 17:53:00,106.771,106.771,106.743,106.744,243900001.0
2005-04-20 17:54:00,106.755,106.783,106.755,106.778,204500000.0
2005-04-20 17:55:00,106.775,106.796,106.772,106.796,208800004.0
2005-04-20 17:56:00,106.791,106.798,106.765,106.788,343200002.0
2005-04-20 17:57:00,106.809,106.847,106.809,106.847,237500000.0
2005-04-20 17:58:00,106.831,106.831,106.792,106.802,181199999.0
2005-04-20 17:59:00,106.815,106.828,106.806,106.812,209499999.0
2005-04-20 18:00:00,106.815,106.83,106.798,106.827,225300001.0
2005-04-20 18:01:00,106.86,106.86,106.84,106.84,1851700010.0
2005-04-20 18:02:00,106.84,106.85,106.83,106.83,1851700010.0
2005-04-20 18:03:00,106.82,106.82,106.8,106.8,1851700010.0
2005-04-20 18:04:00,106.78,106.79,106.78,106.79,1851700010.0
2005-04-20 18:05:00,106.8,106.8,106.77,106.78,1851700010.0
2005-04-20 18:06:00,106.77,106.78,106.76,106.76,1851700010.0
2005-04-20 18:07:00,106.77,106.78,106.76,106.77,1851700010.0
2005-04-20 18:08:00,106.76,106.77,106.76,106.76,1851700010.0
2005-04-20 18:09:00,106.77,106.78,106.76,106.77,1851700010.0
2005-04-20 18:10:00,106.78,106.79,106.78,106.79,1851700010.0
2005-04-20 18:11:00,106.791,106.792,106.772,106.792,1851700010.0
2005-04-20 18:12:00,106.78,106.8,106.771,106.8,2140600003.0
2005-04-20 18:13:00,106.82,106.82,106.79,106.79,1920600008.0
2005-04-20 18:14:00,106.8,106.83,106.8,106.82,1920600008.0
2005-04-20 18:15:00,106.83,106.85,106.83,106.85,1920600008.0
2005-04-20 18:16:00,106.84,106.84,106.82,106.83,1920600008.0
2005-04-20 18:17:00,106.84,106.85,106.84,106.85,1920600008.0
2005-04-20 18:18:00,106.844,106.847,106.824,106.847,1920600008.0
2005-04-20 18:19:00,106.85,106.88,106.85,106.87,1767200003.0
2005-04-20 18:20:00,106.86,106.86,106.85,106.85,1767200003.0
2005-04-20 18:21:00,106.86,106.87,106.86,106.86,1767200003.0
2005-04-20 18:22:00,106.85,106.86,106.85,106.86,1767200003.0
2005-04-20 18:23:00,106.85,106.86,106.85,106.85,1767200003.0
2005-04-20 18:24:00,106.86,106.86,106.84,106.85,1767200003.0
2005-04-20 18:25:00,106.84,106.84,106.83,106.83,1767200003.0
2005-04-20 18:26:00,106.824,106.826,106.811,106.824,1767200003.0
2005-04-20 18:27:00,106.821,106.821,106.785,106.814,1763900005.0
2005-04-20 18:28:00,106.79,106.79,106.78,106.78,1627499985.0
2005-04-20 18:29:00,106.82,106.82,106.8,106.8,1627499985.0
2005-04-20 18:30:00,106.784,106.82,106.779,106.79,1627499985.0
2005-04-20 18:31:00,106.8,106.8,106.79,106.79,1661300006.0
2005-04-20 18:32:00,106.77,106.79,106.77,106.77,1661300006.0
2005-04-20 18:34:00,106.78,106.78,106.77,106.77,1661300006.0
2005-04-20 18:35:00,106.78,106.78,106.78,106.78,1661300006.0
2005-04-20 18:36:00,106.782,106.795,106.778,106.786,1661300006.0
2005-04-20 18:37:00,106.781,106.792,106.778,106.791,1549999999.0
2005-04-20 18:38:00,106.795,106.801,106.793,106.793,1222700000.0
2005-04-20 18:39:00,106.791,106.812,106.771,106.787,610600001.0
2005-04-20 18:40:00,106.782,106.782,106.762,106.766,1522300003.0
2005-04-20 18:41:00,106.763,106.777,106.731,106.75,1343200003.0
2005-04-20 18:42:00,106.73,106.735,106.715,106.728,1664999993.0
2005-04-20 18:43:00,106.737,106.766,106.712,106.733,942599994.0
2005-04-20 18:44:00,106.718,106.784,106.715,106.741,684500005.0
2005-04-20 18:45:00,106.724,106.748,106.687,106.695,1442600006.0
2005-04-20 18:46:00,106.715,106.739,106.702,106.727,1589300008.0
2005-04-20 18:47:00,106.708,106.733,106.699,106.717,532800000.0
2005-04-20 18:48:00,106.714,106.762,106.689,106.72,762799999.0
2005-04-20 18:49:00,106.71,106.764,106.703,106.73,1273000005.0
2005-04-20 18:50:00,106.722,106.741,106.708,106.716,1766299997.0
2005-04-20 18:51:00,106.725,106.75,106.702,106.732,1585499998.0
2005-04-20 18:52:00,106.799,106.799,106.719,106.742,1502699988.0
2005-04-20 18:53:00,106.749,106.752,106.709,106.745,1349699995.0
2005-04-20 18:54:00,106.748,106.762,106.714,106.756,2008099993.0
2005-04-20 18:55:00,106.76,106.76,106.72,106.75,248399997.0
2005-04-20 18:56:00,106.731,106.755,106.722,106.755,248399997.0
2005-04-20 18:57:00,106.753,106.753,106.734,106.75,748800001.0
2005-04-20 18:58:00,106.74,106.751,106.725,106.745,1718200015.0
2005-04-20 18:59:00,106.742,106.754,106.725,106.749,1631600000.0
2005-04-20 19:00:00,106.748,106.752,106.73,106.752,644200009.0
2005-04-20 19:01:00,106.767,106.783,106.75,106.781,621700008.0
2005-04-20 19:02:00,106.773,106.789,106.761,106.788,756400008.0
2005-04-20 19:03:00,106.782,106.799,106.731,106.775,1360099991.0
2005-04-20 19:04:00,106.794,106.802,106.761,106.774,876500000.0
2005-04-20 19:05:00,106.759,106.776,106.726,106.758,555599997.0
2005-04-20 19:06:00,106.771,106.774,106.745,106.767,1170899995.0
2005-04-20 19:07:00,106.79,106.8,106.78,106.8,1629899997.0
2005-04-20 19:08:00,106.79,106.801,106.771,106.78,1629899997.0
2005-04-20 19:09:00,106.786,106.794,106.773,106.78,501700003.0
2005-04-20 19:10:00,106.79,106.79,106.777,106.782,733000007.0
2005-04-20 19:11:00,106.783,106.801,106.775,106.797,838599999.0
2005-04-20 19:12:00,106.8,106.816,106.786,106.809,1112299992.0
2005-04-20 19:13:00,106.802,106.803,106.778,106.803,755100000.0
2005-04-20 19:14:00,106.804,106.807,106.775,106.78,881399998.0
2005-04-20 19:15:00,106.785,106.797,106.768,106.771,1991100013.0
2005-04-20 19:16:00,106.767,106.767,106.734,106.764,974799993.0
2005-04-20 19:17:00,106.756,106.768,106.751,106.768,975900001.0
2005-04-20 19:18:00,106.755,106.761,106.719,106.757,760300006.0
2005-04-20 19:19:00,106.761,106.766,106.739,106.743,1409600004.0
2005-04-20 19:20:00,106.757,106.757,106.729,106.742,985700004.0
2005-04-20 19:21:00,106.749,106.761,106.731,106.747,1408700004.0
2005-04-20 19:22:00,106.759,106.762,106.738,106.757,737499995.0
2005-04-20 19:23:00,106.76,106.76,106.76,106.76,1290299984.0
2005-04-20 19:24:00,106.758,106.766,106.756,106.757,1290299984.0
2005-04-20 19:25:00,106.742,106.753,106.725,106.741,1466799990.0
2005-04-20 19:27:00,106.758,106.766,106.714,106.752,1735200002.0
2005-04-20 19:28:00,106.755,106.761,106.749,106.752,1216400010.0
2005-04-20 19:29:00,106.756,106.773,106.749,106.773,764499998.0
2005-04-20 19:30:00,106.762,106.775,106.75,106.757,788700003.0
2005-04-20 19:31:00,106.785,106.791,106.777,106.777,1714500011.0
2005-04-20 19:32:00,106.766,106.778,106.733,106.773,1437999988.0
2005-04-20 19:33:00,106.773,106.783,106.756,106.775,960099992.0
2005-04-20 19:34:00,106.746,106.767,106.731,106.755,1275400018.0
2005-04-20 19:35:00,106.753,106.768,106.741,106.761,1260299995.0
2005-04-20 19:36:00,106.717,106.759,106.717,106.755,481800003.0
2005-04-20 19:37:00,106.735,106.747,106.719,106.719,349499996.0
2005-04-20 19:38:00,106.733,106.741,106.722,106.729,1040199993.0
2005-04-20 19:39:00,106.711,106.731,106.704,106.725,1150299996.0
2005-04-20 19:40:00,106.723,106.731,106.71,106.713,983099995.0
2005-04-20 19:41:00,106.71,106.719,106.687,106.716,1342100002.0
2005-04-20 19:42:00,106.717,106.729,106.692,106.724,732699997.0
2005-04-20 19:43:00,106.733,106.733,106.721,106.728,434599996.0
2005-04-20 19:44:00,106.709,106.729,106.7,106.723,1009099994.0
2005-04-20 19:45:00,106.726,106.746,106.712,106.741,662300006.0
2005-04-20 19:46:00,106.742,106.742,106.708,106.737,844299997.0
2005-04-20 19:47:00,106.751,106.766,106.744,106.755,455600005.0
2005-04-20 19:48:00,106.758,106.779,106.729,106.753,1694400007.0
2005-04-20 19:49:00,106.741,106.768,106.729,106.748,590400000.0
2005-04-20 19:50:00,106.753,106.759,106.712,106.752,754200010.0
2005-04-20 19:51:00,106.738,106.767,106.732,106.755,833099996.0
2005-04-20 19:52:00,106.765,106.78,106.759,106.762,807500005.0
2005-04-20 19:53:00,106.757,106.773,106.749,106.763,913899997.0
2005-04-20 19:54:00,106.763,106.768,106.741,106.755,1924200001.0
2005-04-20 19:55:00,106.753,106.755,106.718,106.751,725200005.0
2005-04-20 19:56:00,106.735,106.75,106.713,106.75,681200002.0
2005-04-20 19:57:00,106.735,106.757,106.731,106.745,829600009.0
2005-04-20 19:58:00,106.737,106.758,106.718,106.758,1612200013.0
2005-04-20 19:59:00,106.753,106.771,106.718,106.753,890000009.0
2005-04-20 20:00:00,106.753,106.793,106.749,106.793,267200003.0
2005-04-20 20:01:00,106.774,106.781,106.731,106.781,580299993.0
2005-04-20 20:02:00,106.777,106.778,106.759,106.759,1152999995.0
2005-04-20 20:03:00,106.779,106.807,106.779,106.795,792799994.0
2005-04-20 20:04:00,106.797,106.821,106.797,106.821,649499997.0
2005-04-20 20:05:00,106.802,106.836,106.783,106.822,816600002.0
2005-04-20 20:06:00,106.823,106.842,106.823,106.827,1678799998.0
2005-04-20 20:07:00,106.828,106.828,106.808,106.825,838699999.0
2005-04-20 20:08:00,106.82,106.832,106.793,106.822,760800004.0
2005-04-20 20:09:00,106.817,106.821,106.788,106.811,1153699997.0
2005-04-20 20:10:00,106.833,106.833,106.81,106.81,961399992.0
2005-04-20 20:11:00,106.842,106.871,106.838,106.865,1696799991.0
2005-04-20 20:12:00,106.88,106.91,106.88,106.88,651599997.0
2005-04-20 20:13:00,106.852,106.877,106.849,106.869,651599997.0
2005-04-20 20:14:00,106.877,106.898,106.858,106.867,1213300008.0
2005-04-20 20:15:00,106.875,106.88,106.854,106.877,1694499993.0
2005-04-20 20:16:00,106.873,106.889,106.873,106.885,1156900002.0
2005-04-20 20:17:00,106.893,106.9,106.871,106.873,707699991.0
2005-04-20 20:18:00,106.875,106.884,106.858,106.87,261000001.0
2005-04-20 20:19:00,106.872,106.887,106.841,106.881,950100000.0
2005-04-20 20:20:00,106.862,106.865,106.821,106.83,836699999.0
2005-04-20 20:21:00,106.825,106.831,106.809,106.827,1590100008.0
2005-04-20 20:22:00,106.824,106.846,106.824,106.846,1395700001.0
2005-04-20 20:23:00,106.854,106.885,106.854,106.883,1141600005.0
2005-04-20 20:24:00,106.872,106.872,106.849,106.849,987600006.0
2005-04-20 20:25:00,106.863,106.873,106.834,106.858,930600009.0
2005-04-20 20:26:00,106.838,106.854,106.813,106.83,971999997.0
2005-04-20 20:27:00,106.845,106.852,106.837,106.838,1221399998.0
2005-04-20 20:28:00,106.845,106.852,106.826,106.84,1842000006.0
2005-04-20 20:29:00,106.84,106.84,106.83,106.83,2040999988.0
2005-04-20 20:30:00,106.83,106.83,106.83,106.83,2040999988.0
2005-04-20 20:31:00,106.815,106.829,106.79,106.796,2040999988.0
2005-04-20 20:32:00,106.815,106.839,106.802,106.825,1829299982.0
2005-04-20 20:33:00,106.823,106.823,106.799,106.822,736800007.0
2005-04-20 20:34:00,106.818,106.83,106.818,106.825,378600002.0
2005-04-20 20:35:00,106.812,106.82,106.788,106.812,751300004.0
2005-04-20 20:36:00,106.824,106.839,106.819,106.835,504400000.0
2005-04-20 20:37:00,106.826,106.844,106.821,106.835,207600003.0
2005-04-20 20:38:00,106.797,106.834,106.791,106.823,1098000004.0
2005-04-20 20:39:00,106.833,106.833,106.822,106.827,1099599999.0
2005-04-20 20:40:00,106.83,106.83,106.82,106.82,1229100004.0
2005-04-20 20:41:00,106.816,106.829,106.794,106.814,1229100004.0
2005-04-20 20:42:00,106.789,106.807,106.775,106.782,1281100010.0
2005-04-20 20:43:00,106.77,106.789,106.765,106.783,1755699998.0
2005-04-20 20:44:00,106.789,106.81,106.783,106.804,1748400008.0
2005-04-20 20:45:00,106.794,106.798,106.772,106.774,1294999999.0
2005-04-20 20:46:00,106.775,106.784,106.762,106.783,1527800006.0
2005-04-20 20:47:00,106.776,106.788,106.761,106.775,2012000005.0
2005-04-20 20:48:00,106.785,106.785,106.78,106.785,1178099993.0
2005-04-20 20:49:00,106.792,106.804,106.742,106.78,1231600006.0
2005-04-20 20:50:00,106.771,106.8,106.769,106.78,1759500009.0
2005-04-20 20:51:00,106.777,106.789,106.758,106.783,644000006.0
2005-04-20 20:52:00,106.77,106.797,106.763,106.796,297300001.0
2005-04-20 20:53:00,106.797,106.818,106.789,106.797,1626599997.0
2005-04-20 20:54:00,106.797,106.8,106.772,106.795,472899995.0
2005-04-20 20:55:00,106.797,106.8,106.775,106.79,1798699991.0
2005-04-20 20:56:00,106.803,106.82,106.782,106.806,853100005.0
2005-04-20 20:57:00,106.81,106.81,106.775,106.799,1814800004.0
2005-04-20 20:58:00,106.82,106.82,106.82,106.82,1174100017.0
2005-04-20 20:59:00,106.83,106.84,106.82,106.84,1174100017.0
2005-04-20 21:00:00,106.83,106.83,106.82,106.82,1174100017.0
2005-04-20 21:01:00,106.817,106.836,106.786,106.802,1174100017.0
2005-04-20 21:02:00,106.793,106.826,106.785,106.804,936499991.0
2005-04-20 21:03:00,106.81,106.828,106.788,106.807,1260199992.0
2005-04-20 21:04:00,106.812,106.827,106.804,106.816,413899994.0
2005-04-20 21:05:00,106.802,106.805,106.771,106.797,1084300001.0
2005-04-20 21:06:00,106.785,106.798,106.777,106.798,886099994.0
2005-04-20 21:07:00,106.801,106.808,106.782,106.805,1282699995.0
2005-04-20 21:08:00,106.8,106.8,106.762,106.787,793099991.0
2005-04-20 21:09:00,106.765,106.784,106.763,106.78,382400000.0
2005-04-20 21:10:00,106.787,106.794,106.773,106.79,490900004.0
2005-04-20 21:11:00,106.787,106.789,106.768,106.769,198799998.0
2005-04-20 21:12:00,106.766,106.781,106.758,106.781,619999998.0
2005-04-20 21:13:00,106.78,106.8,106.78,106.782,635200001.0
2005-04-20 21:14:00,106.788,106.793,106.76,106.789,1460300008.0
2005-04-20 21:15:00,106.783,106.799,106.77,106.782,1637699999.0
2005-04-20 21:16:00,106.773,106.78,106.767,106.776,897399994.0
2005-04-20 21:17:00,106.768,106.787,106.754,106.76,1510000008.0
2005-04-20 21:18:00,106.77,106.775,106.743,106.766,1285700005.0
2005-04-20 21:19:00,106.769,106.791,106.751,106.791,1353200003.0
2005-04-20 21:20:00,106.785,106.79,106.769,106.785,1356999988.0
2005-04-20 21:21:00,106.777,106.797,106.752,106.77,1035800010.0
2005-04-20 21:22:00,106.775,106.775,106.732,106.745,1802800002.0
2005-04-20 21:23:00,106.742,106.758,106.727,106.745,829099992.0
2005-04-20 21:24:00,106.732,106.739,106.709,106.728,1795200001.0
2005-04-20 21:25:00,106.732,106.745,106.716,106.728,1585399994.0
2005-04-20 21:26:00,106.724,106.738,106.717,106.72,957100003.0
2005-04-20 21:27:00,106.73,106.751,106.726,106.751,558899997.0
2005-04-20 21:28:00,106.754,106.762,106.739,106.743,286399993.0
2005-04-20 21:29:00,106.746,106.777,106.718,106.722,926699999.0
2005-04-20 21:30:00,106.742,106.767,106.742,106.758,601800000.0
2005-04-20 21:31:00,106.77,106.774,106.746,106.753,113599999.0
2005-04-20 21:32:00,106.755,106.778,106.723,106.762,561400000.0
2005-04-20 21:33:00,106.764,106.778,106.746,106.763,351599997.0
2005-04-20 21:34:00,106.749,106.777,106.736,106.757,560600000.0
2005-04-20 21:35:00,106.757,106.757,106.732,106.748,422199997.0
2005-04-20 21:36:00,106.738,106.751,106.717,106.743,665799992.0
2005-04-20 21:37:00,106.747,106.748,106.734,106.748,342899999.0
2005-04-20 21:38:00,106.72,106.738,106.713,106.738,111900001.0
2005-04-20 21:39:00,106.75,106.756,106.744,106.755,492099999.0
2005-04-20 21:40:00,106.752,106.754,106.724,106.738,563400005.0
2005-04-20 21:41:00,106.737,106.755,106.717,106.755,709600006.0
2005-04-20 21:42:00,106.73,106.762,106.713,106.731,1252899994.0
2005-04-20 21:43:00,106.735,106.744,106.73,106.734,432600002.0
2005-04-20 21:44:00,106.734,106.737,106.712,106.725,1276499993.0
2005-04-20 21:45:00,106.716,106.731,106.706,106.715,826199996.0
2005-04-20 21:46:00,106.718,106.721,106.69,106.707,883000008.0
2005-04-20 21:47:00,106.704,106.726,106.702,106.711,843600001.0
2005-04-20 21:48:00,106.7,106.705,106.685,106.687,999600007.0
2005-04-20 21:49:00,106.687,106.711,106.681,106.696,574400001.0
2005-04-20 21:50:00,106.714,106.721,106.696,106.696,241099997.0
2005-04-20 21:51:00,106.714,106.735,106.703,106.716,481099997.0
2005-04-20 21:52:00,106.712,106.734,106.711,106.729,185299994.0
2005-04-20 21:53:00,106.734,106.738,106.711,106.723,375599999.0
2005-04-20 21:54:00,106.721,106.737,106.686,106.69,568800002.0
2005-04-20 21:55:00,106.71,106.718,106.7,106.715,273000004.0
2005-04-20 21:56:00,106.718,106.731,106.706,106.721,416600001.0
2005-04-20 21:57:00,106.73,106.743,106.73,106.73,265200001.0
2005-04-20 21:58:00,106.735,106.746,106.735,106.741,206100000.0
2005-04-20 21:59:00,106.752,106.752,106.729,106.747,612699991.0
2005-04-20 22:00:00,106.75,106.759,106.742,106.742,1028200006.0
2005-04-20 22:01:00,106.755,106.769,106.73,106.756,1276899993.0
2005-04-20 22:02:00,106.747,106.756,106.731,106.747,600300004.0
2005-04-20 22:03:00,106.745,106.776,106.745,106.769,316800003.0
2005-04-20 22:04:00,106.758,106.762,106.75,106.758,668400004.0
2005-04-20 22:05:00,106.76,106.777,106.759,106.776,259100005.0
2005-04-20 22:06:00,106.764,106.77,106.739,106.762,425300002.0
2005-04-20 22:07:00,106.755,106.763,106.735,106.763,306299999.0
2005-04-20 22:08:00,106.764,106.774,106.743,106.76,335799999.0
2005-04-20 22:09:00,106.762,106.78,106.762,106.778,236599999.0
2005-04-20 22:10:00,106.772,106.783,106.756,106.776,136900001.0
2005-04-20 22:11:00,106.768,106.791,106.75,106.791,668300000.0
2005-04-20 22:12:00,106.792,106.792,106.771,106.771,265799994.0
2005-04-20 22:13:00,106.768,106.785,106.757,106.785,459199997.0
2005-04-20 22:14:00,106.78,106.792,106.768,106.782,450200002.0
2005-04-20 22:15:00,106.776,106.798,106.769,106.797,360399994.0
2005-04-20 22:16:00,106.801,106.809,106.765,106.765,564699999.0
2005-04-20 22:17:00,106.77,106.786,106.761,106.769,267200001.0
2005-04-20 22:18:00,106.789,106.794,106.762,106.764,612899994.0
2005-04-20 22:19:00,106.762,106.772,106.762,106.772,408500004.0
2005-04-20 22:20:00,106.78,106.78,106.768,106.772,210300002.0
2005-04-20 22:21:00,106.77,106.786,106.762,106.786,288100000.0
2005-04-20 22:22:00,106.79,106.794,106.773,106.774,156799997.0
2005-04-20 22:23:00,106.78,106.79,106.769,106.772,135600000.0
2005-04-20 22:24:00,106.778,106.784,106.764,106.768,432400004.0
2005-04-20 22:25:00,106.762,106.798,106.756,106.795,237900002.0
2005-04-20 22:26:00,106.786,106.816,106.786,106.801,502800003.0
2005-04-20 22:27:00,106.805,106.807,106.789,106.795,933900009.0
2005-04-20 22:28:00,106.804,106.804,106.787,106.796,399599999.0
2005-04-20 22:29:00,106.767,106.797,106.765,106.795,139000002.0
2005-04-20 22:30:00,106.813,106.814,106.782,106.786,356000003.0
2005-04-20 22:31:00,106.788,106.806,106.786,106.806,270499996.0
2005-04-20 22:32:00,106.817,106.817,106.79,106.816,350400003.0
2005-04-20 22:33:00,106.799,106.813,106.784,106.801,599300003.0
2005-04-20 22:34:00,106.814,106.821,106.806,106.807,1072900000.0
2005-04-20 22:35:00,106.814,106.824,106.802,106.81,372099996.0
2005-04-20 22:36:00,106.804,106.804,106.776,106.798,871299993.0
2005-04-20 22:37:00,106.803,106.809,106.795,106.807,252800000.0
2005-04-20 22:38:00,106.802,106.802,106.792,106.792,141900001.0
2005-04-20 22:39:00,106.764,106.788,106.764,106.779,219600001.0
2005-04-20 22:40:00,106.785,106.793,106.766,106.773,571299997.0
2005-04-20 22:41:00,106.803,106.804,106.78,106.79,232699998.0
2005-04-20 22:42:00,106.795,106.8,106.778,106.779,170399999.0
2005-04-20 22:43:00,106.774,106.794,106.774,106.779,372100002.0
2005-04-20 22:44:00,106.792,106.801,106.784,106.792,401399996.0
2005-04-20 22:45:00,106.777,106.799,106.768,106.787,473800007.0
2005-04-20 22:46:00,106.803,106.813,106.794,106.794,344199999.0
2005-04-20 22:47:00,106.821,106.821,106.79,106.79,387700001.0
2005-04-20 22:48:00,106.803,106.812,106.773,106.777,399900000.0
2005-04-20 22:49:00,106.798,106.806,106.785,106.798,199099998.0
2005-04-20 22:50:00,106.783,106.801,106.774,106.787,487499996.0
2005-04-20 22:51:00,106.795,106.801,106.766,106.766,321000001.0
2005-04-20 22:52:00,106.789,106.811,106.785,106.802,89400000.0
2005-04-20 22:53:00,106.8,106.816,106.796,106.802,406500000.0
2005-04-20 22:54:00,106.781,106.814,106.775,106.811,174199998.0
2005-04-20 22:55:00,106.815,106.824,106.79,106.815,454300008.0
2005-04-20 22:56:00,106.815,106.821,106.796,106.796,298000001.0
2005-04-20 22:57:00,106.793,106.813,106.793,106.797,422100004.0
2005-04-20 22:58:00,106.81,106.833,106.808,106.828,262500001.0
2005-04-20 22:59:00,106.824,106.845,106.812,106.83,394799993.0
2005-04-20 23:00:00,106.828,106.854,106.828,106.832,292599999.0
2005-04-20 23:01:00,106.822,106.84,106.815,106.831,235099995.0
2005-04-20 23:02:00,106.83,106.861,106.821,106.838,425200003.0
2005-04-20 23:03:00,106.835,106.871,106.835,106.861,219900002.0
2005-04-20 23:04:00,106.865,106.875,106.847,106.847,135299997.0
2005-04-20 23:05:00,106.854,106.867,106.847,106.854,89599997.0
2005-04-20 23:06:00,106.845,106.878,106.838,106.869,275199996.0
2005-04-20 23:07:00,106.883,106.891,106.859,106.869,236499997.0
2005-04-20 23:08:00,106.865,106.892,106.855,106.892,230799995.0
2005-04-20 23:09:00,106.866,106.908,106.858,106.908,194700000.0
2005-04-20 23:10:00,106.873,106.893,106.865,106.865,243499994.0
2005-04-20 23:11:00,106.852,106.884,106.851,106.861,142599999.0
2005-04-20 23:12:00,106.851,106.867,106.84,106.86,214400003.0
2005-04-20 23:13:00,106.853,106.867,106.84,106.849,556199992.0
2005-04-20 23:14:00,106.825,106.868,106.825,106.845,234299994.0
2005-04-20 23:15:00,106.831,106.849,106.823,106.842,620900000.0
2005-04-20 23:16:00,106.847,106.862,106.841,106.842,194700000.0
2005-04-20 23:17:00,106.85,106.866,106.845,106.854,148399998.0
2005-04-20 23:18:00,106.835,106.876,106.834,106.87,322900006.0
2005-04-20 23:19:00,106.863,106.865,106.834,106.834,259099993.0
2005-04-20 23:20:00,106.828,106.865,106.826,106.859,120699998.0
2005-04-20 23:21:00,106.846,106.86,106.836,106.836,187900000.0
2005-04-20 23:22:00,106.843,106.865,106.835,106.853,249100004.0
2005-04-20 23:23:00,106.888,106.888,106.85,106.85,379799994.0
2005-04-20 23:24:00,106.841,106.874,106.84,106.863,312699998.0
2005-04-20 23:25:00,106.852,106.884,106.851,106.878,318200000.0
2005-04-20 23:26:00,106.853,106.869,106.837,106.847,327500002.0
2005-04-20 23:27:00,106.836,106.858,106.836,106.855,200299997.0
2005-04-20 23:28:00,106.86,106.865,106.858,106.86,229200003.0
2005-04-20 23:29:00,106.853,106.875,106.852,106.855,358200003.0
2005-04-20 23:30:00,106.853,106.871,106.84,106.863,325000004.0
2005-04-20 23:31:00,106.855,106.855,106.835,106.849,328499995.0
2005-04-20 23:32:00,106.84,106.869,106.84,106.851,280800002.0
2005-04-20 23:33:00,106.838,106.862,106.838,106.844,256499995.0
2005-04-20 23:34:00,106.83,106.833,106.816,106.821,135299999.0
2005-04-20 23:35:00,106.83,106.846,106.827,106.832,217499999.0
2005-04-20 23:36:00,106.832,106.832,106.816,106.828,224899994.0
2005-04-20 23:37:00,106.842,106.865,106.829,106.865,369800001.0
2005-04-20 23:38:00,106.836,106.836,106.819,106.822,260400001.0
2005-04-20 23:39:00,106.845,106.849,106.803,106.819,283499999.0
2005-04-20 23:40:00,106.808,106.849,106.807,106.829,354300001.0
2005-04-20 23:41:00,106.812,106.838,106.811,106.838,298000002.0
2005-04-20 23:42:00,106.848,106.848,106.804,106.827,279800000.0
2005-04-20 23:43:00,106.805,106.848,106.805,106.847,329000002.0
2005-04-20 23:44:00,106.824,106.839,106.814,106.814,180799999.0
2005-04-20 23:45:00,106.849,106.87,106.849,106.865,113400001.0
2005-04-20 23:46:00,106.853,106.877,106.848,106.87,246200004.0
2005-04-20 23:47:00,106.853,106.89,106.853,106.87,261800003.0
2005-04-20 23:48:00,106.868,106.875,106.854,106.867,349099999.0
2005-04-20 23:49:00,106.863,106.891,106.857,106.873,218700000.0
2005-04-20 23:50:00,106.868,106.885,106.864,106.884,423800003.0
2005-04-20 23:51:00,106.878,106.907,106.878,106.895,342199990.0
2005-04-20 23:52:00,106.895,106.902,106.885,106.892,220900002.0
2005-04-20 23:53:00,106.88,106.925,106.874,106.914,373900004.0
2005-04-20 23:54:00,106.908,106.916,106.892,106.908,453499993.0
2005-04-20 23:55:00,106.889,106.911,106.889,106.908,90699999.0
2005-04-20 23:56:00,106.893,106.912,106.884,106.894,184100001.0
2005-04-20 23:57:00,106.891,106.902,106.891,106.899,282500000.0
2005-04-20 23:58:00,106.88,106.903,106.875,106.898,155800000.0
2005-04-20 23:59:00,106.887,106.89,106.864,106.864,109600000.0
2005-04-21 00:00:00,106.887,106.888,106.851,106.862,152299998.0
2005-04-21 00:01:00,106.872,106.878,106.872,106.878,30400000.0
2005-04-21 00:02:00,106.893,106.894,106.862,106.875,387600004.0
2005-04-21 00:03:00,106.89,106.902,106.88,106.894,185099998.0
2005-04-21 00:04:00,106.912,106.913,106.871,106.894,317500006.0
2005-04-21 00:05:00,106.883,106.903,106.875,106.903,232600000.0
2005-04-21 00:06:00,106.912,106.912,106.868,106.88,296300007.0
2005-04-21 00:07:00,106.888,106.888,106.869,106.88,123400002.0
2005-04-21 00:08:00,106.887,106.903,106.869,106.869,249099997.0
2005-04-21 00:09:00,106.882,106.89,106.871,106.884,377299998.0
2005-04-21 00:10:00,106.885,106.895,106.861,106.879,247600004.0
2005-04-21 00:11:00,106.882,106.896,106.87,106.88,354400004.0
2005-04-21 00:12:00,106.881,106.896,106.871,106.877,278700001.0
2005-04-21 00:13:00,106.875,106.892,106.87,106.887,251899998.0
2005-04-21 00:14:00,106.879,106.883,106.857,106.86,197800002.0
2005-04-21 00:15:00,106.873,106.873,106.862,106.867,135300005.0
2005-04-21 00:16:00,106.868,106.875,106.846,106.846,215000000.0
2005-04-21 00:17:00,106.864,106.87,106.855,106.864,274600002.0
2005-04-21 00:18:00,106.87,106.883,106.86,106.867,196599998.0
2005-04-21 00:19:00,106.855,106.874,106.85,106.857,451700000.0
2005-04-21 00:20:00,106.854,106.855,106.841,106.851,318100001.0
2005-04-21 00:21:00,106.851,106.864,106.851,106.857,459600000.0
2005-04-21 00:22:00,106.857,106.867,106.847,106.867,323299996.0
2005-04-21 00:23:00,106.842,106.858,106.84,106.851,315000004.0
2005-04-21 00:24:00,106.869,106.873,106.843,106.851,391800000.0
2005-04-21 00:25:00,106.85,106.855,106.85,106.852,139900005.0
2005-04-21 00:26:00,106.868,106.877,106.859,106.865,233300001.0
2005-04-21 00:27:00,106.868,106.871,106.857,106.857,212600000.0
2005-04-21 00:28:00,106.871,106.88,106.869,106.88,184600005.0
2005-04-21 00:29:00,106.87,106.889,106.857,106.889,247700001.0
2005-04-21 00:30:00,106.885,106.886,106.865,106.881,245299999.0
2005-04-21 00:31:00,106.889,106.905,106.88,106.88,279899998.0
2005-04-21 00:32:00,106.862,106.888,106.86,106.888,194500003.0
2005-04-21 00:33:00,106.892,106.895,106.855,106.87,318399996.0
2005-04-21 00:34:00,106.89,106.895,106.87,106.891,216000001.0
2005-04-21 00:35:00,106.9,106.904,106.887,106.895,265799998.0
2005-04-21 00:36:00,106.9,106.904,106.894,106.895,209299997.0
2005-04-21 00:37:00,106.89,106.895,106.872,106.88,309099996.0
2005-04-21 00:38:00,106.889,106.896,106.878,106.884,103000001.0
2005-04-21 00:39:00,106.886,106.886,106.862,106.881,232699998.0
2005-04-21 00:40:00,106.895,106.895,106.884,106.89,125199999.0
2005-04-21 00:41:00,106.872,106.9,106.871,106.891,230100001.0
2005-04-21 00:42:00,106.882,106.891,106.871,106.882,419500010.0
2005-04-21 00:43:00,106.89,106.914,106.881,106.892,361699999.0
2005-04-21 00:44:00,106.865,106.899,106.863,106.89,205500002.0
2005-04-21 00:45:00,106.895,106.909,106.895,106.896,190399999.0
2005-04-21 00:46:00,106.89,106.899,106.88,106.883,176400005.0
2005-04-21 00:47:00,106.897,106.899,106.882,106.894,237099996.0
2005-04-21 00:48:00,106.903,106.917,106.884,106.905,215400001.0
2005-04-21 00:49:00,106.877,106.899,106.87,106.898,279000000.0
2005-04-21 00:50:00,106.888,106.89,106.865,106.875,261299996.0
2005-04-21 00:51:00,106.885,106.895,106.874,106.877,417099994.0
2005-04-21 00:52:00,106.871,106.887,106.867,106.87,284800001.0
2005-04-21 00:53:00,106.869,106.87,106.865,106.868,231099999.0
2005-04-21 00:54:00,106.865,106.876,106.864,106.864,88500000.0
2005-04-21 00:55:00,106.878,106.88,106.858,106.865,318700003.0
2005-04-21 00:56:00,106.862,106.868,106.848,106.853,233799999.0
2005-04-21 00:57:00,106.86,106.873,106.846,106.873,226700002.0
2005-04-21 00:58:00,106.88,106.885,106.87,106.876,266800000.0
2005-04-21 00:59:00,106.86,106.883,106.848,106.86,258799998.0
2005-04-21 01:00:00,106.87,106.875,106.848,106.848,179000003.0
2005-04-21 01:01:00,106.862,106.867,106.84,106.84,284000001.0
2005-04-21 01:02:00,106.826,106.847,106.815,106.842,160500004.0
2005-04-21 01:03:00,106.841,106.869,106.832,106.869,286100004.0
2005-04-21 01:04:00,106.862,106.862,106.839,106.857,120100001.0
2005-04-21 01:05:00,106.865,106.869,106.858,106.869,220500002.0
2005-04-21 01:06:00,106.88,106.88,106.86,106.865,300100002.0
2005-04-21 01:07:00,106.848,106.88,106.846,106.88,290699997.0
2005-04-21 01:08:00,106.865,106.875,106.85,106.854,211899995.0
2005-04-21 01:09:00,106.86,106.88,106.854,106.866,149299995.0
2005-04-21 01:10:00,106.865,106.877,106.856,106.862,327699998.0
2005-04-21 01:11:00,106.862,106.869,106.849,106.849,289399999.0
2005-04-21 01:12:00,106.857,106.869,106.843,106.856,273400006.0
2005-04-21 01:13:00,106.86,106.864,106.837,106.853,290100001.0
2005-04-21 01:14:00,106.867,106.867,106.839,106.84,199200000.0
2005-04-21 01:15:00,106.852,106.861,106.835,106.839,366899996.0
2005-04-21 01:16:00,106.863,106.88,106.855,106.88,153199998.0
2005-04-21 01:17:00,106.882,106.887,106.853,106.865,362099995.0
2005-04-21 01:18:00,106.842,106.886,106.841,106.886,269499997.0
2005-04-21 01:19:00,106.865,106.884,106.861,106.879,334499997.0
2005-04-21 01:20:00,106.87,106.883,106.862,106.869,207899998.0
2005-04-21 01:21:00,106.859,106.871,106.846,106.855,263000002.0
2005-04-21 01:22:00,106.87,106.885,106.853,106.853,165200004.0
2005-04-21 01:23:00,106.865,106.877,106.849,106.86,298399998.0
2005-04-21 01:24:00,106.863,106.874,106.854,106.863,217100001.0
2005-04-21 01:25:00,106.853,106.876,106.842,106.876,209399996.0
2005-04-21 01:26:00,106.867,106.87,106.854,106.854,260200004.0
2005-04-21 01:27:00,106.862,106.87,106.854,106.87,145899995.0
2005-04-21 01:28:00,106.86,106.89,106.86,106.877,245600003.0
2005-04-21 01:29:00,106.863,106.886,106.863,106.886,148299998.0
2005-04-21 01:30:00,106.892,106.892,106.88,106.88,292999998.0
2005-04-21 01:31:00,106.895,106.907,106.889,106.901,224600001.0
2005-04-21 01:32:00,106.889,106.928,106.889,106.919,217499997.0
2005-04-21 01:33:00,106.893,106.907,106.886,106.906,146999997.0
2005-04-21 01:34:00,106.898,106.9,106.887,106.89,306199999.0
2005-04-21 01:35:00,106.905,106.915,106.881,106.89,218200002.0
2005-04-21 01:36:00,106.898,106.908,106.898,106.901,123200001.0
2005-04-21 01:37:00,106.912,106.916,106.899,106.899,99100000.0
2005-04-21 01:38:00,106.905,106.918,106.886,106.918,230799999.0
2005-04-21 01:39:00,106.907,106.918,106.894,106.913,278999998.0
2005-04-21 01:40:00,106.928,106.928,106.916,106.92,64500000.0
2005-04-21 01:41:00,106.952,106.96,106.908,106.909,200099999.0
2005-04-21 01:42:00,106.926,106.93,106.902,106.902,183899999.0
2005-04-21 01:43:00,106.895,106.9,106.878,106.883,262800001.0
2005-04-21 01:44:00,106.883,106.897,106.872,106.895,190399998.0
2005-04-21 01:45:00,106.884,106.921,106.875,106.921,224899999.0
2005-04-21 01:46:00,106.932,106.945,106.911,106.923,331900000.0
2005-04-21 01:47:00,106.913,106.936,106.907,106.928,180599997.0
2005-04-21 01:48:00,106.948,106.95,106.93,106.936,303200005.0
2005-04-21 01:49:00,106.928,106.951,106.921,106.946,239000003.0
2005-04-21 01:50:00,106.945,106.947,106.897,106.929,255100002.0
2005-04-21 01:51:00,106.932,106.946,106.926,106.945,167399998.0
2005-04-21 01:52:00,106.932,106.949,106.931,106.931,121799998.0
2005-04-21 01:53:00,106.918,106.93,106.904,106.927,196500003.0
2005-04-21 01:54:00,106.927,106.927,106.913,106.918,234899997.0
2005-04-21 01:55:00,106.925,106.932,106.908,106.932,204600001.0
2005-04-21 01:56:00,106.935,106.935,106.908,106.908,196400006.0
2005-04-21 01:57:00,106.925,106.925,106.909,106.923,408300000.0
2005-04-21 01:58:00,106.92,106.935,106.911,106.935,68499999.0
2005-04-21 01:59:00,106.933,106.955,106.923,106.93,302100009.0
2005-04-21 02:00:00,106.927,106.94,106.918,106.925,334799997.0
2005-04-21 02:01:00,106.91,106.93,106.905,106.93,194800001.0
2005-04-21 02:02:00,106.945,106.954,106.934,106.945,237699996.0
2005-04-21 02:03:00,106.91,106.922,106.896,106.912,178000002.0
2005-04-21 02:04:00,106.907,106.919,106.905,106.906,214600003.0
2005-04-21 02:05:00,106.917,106.918,106.903,106.903,173199998.0
2005-04-21 02:06:00,106.888,106.909,106.875,106.896,272400004.0
2005-04-21 02:07:00,106.878,106.902,106.874,106.898,197600000.0
2005-04-21 02:08:00,106.893,106.893,106.86,106.86,136000003.0
2005-04-21 02:09:00,106.854,106.87,106.846,106.87,302600000.0
2005-04-21 02:10:00,106.875,106.886,106.862,106.886,339999998.0
2005-04-21 02:11:00,106.873,106.889,106.869,106.886,114800001.0
2005-04-21 02:12:00,106.89,106.89,106.87,106.883,235300006.0
2005-04-21 02:13:00,106.873,106.873,106.855,106.858,240200001.0
2005-04-21 02:14:00,106.833,106.833,106.797,106.814,110900000.0
2005-04-21 02:15:00,106.832,106.837,106.812,106.824,238199997.0
2005-04-21 02:16:00,106.827,106.827,106.789,106.79,264400001.0
2005-04-21 02:17:00,106.802,106.817,106.795,106.815,305999997.0
2005-04-21 02:18:00,106.805,106.823,106.8,106.823,192899999.0
2005-04-21 02:19:00,106.811,106.837,106.81,106.831,264799999.0
2005-04-21 02:20:00,106.833,106.847,106.83,106.833,308500005.0
2005-04-21 02:21:00,106.837,106.837,106.814,106.824,288200005.0
2005-04-21 02:22:00,106.816,106.818,106.807,106.809,222300002.0
2005-04-21 02:23:00,106.798,106.812,106.782,106.81,267500001.0
2005-04-21 02:24:00,106.81,106.811,106.8,106.809,247300004.0
2005-04-21 02:25:00,106.78,106.8,106.77,106.791,137500001.0
2005-04-21 02:26:00,106.775,106.785,106.759,106.78,288400001.0
2005-04-21 02:27:00,106.776,106.776,106.719,106.719,178500000.0
2005-04-21 02:28:00,106.727,106.741,106.714,106.719,373700003.0
2005-04-21 02:29:00,106.728,106.734,106.714,106.724,260999990.0
2005-04-21 02:30:00,106.732,106.741,106.718,106.725,177799997.0
2005-04-21 02:31:00,106.735,106.741,106.725,106.741,138199999.0
2005-04-21 02:32:00,106.738,106.749,106.729,106.748,171600002.0
2005-04-21 02:33:00,106.76,106.76,106.741,106.747,163799997.0
2005-04-21 02:34:00,106.75,106.75,106.718,106.741,356800003.0
2005-04-21 02:35:00,106.737,106.751,106.732,106.751,426199996.0
2005-04-21 02:36:00,106.745,106.767,106.724,106.767,133100003.0
2005-04-21 02:37:00,106.781,106.783,106.769,106.779,379300006.0
2005-04-21 02:38:00,106.767,106.788,106.763,106.786,158000003.0
2005-04-21 02:39:00,106.77,106.775,106.757,106.773,277399998.0
2005-04-21 02:40:00,106.784,106.784,106.759,106.773,321499997.0
2005-04-21 02:41:00,106.777,106.777,106.744,106.744,166000000.0
2005-04-21 02:42:00,106.745,106.767,106.742,106.756,351899998.0
2005-04-21 02:43:00,106.75,106.776,106.75,106.761,271200001.0
2005-04-21 02:44:00,106.775,106.79,106.774,106.79,206800002.0
2005-04-21 02:45:00,106.777,106.778,106.744,106.744,360099997.0
2005-04-21 02:46:00,106.75,106.75,106.742,106.75,64399999.0
2005-04-21 02:47:00,106.741,106.768,106.725,106.768,515000001.0
2005-04-21 02:48:00,106.787,106.787,106.739,106.764,272599998.0
2005-04-21 02:49:00,106.77,106.786,106.752,106.786,296200000.0
2005-04-21 02:50:00,106.78,106.78,106.763,106.775,224000003.0
2005-04-21 02:51:00,106.778,106.784,106.773,106.78,162899997.0
2005-04-21 02:52:00,106.77,106.77,106.751,106.762,323099996.0
2005-04-21 02:53:00,106.775,106.788,106.765,106.786,144500000.0
2005-04-21 02:54:00,106.755,106.757,106.739,106.753,194999998.0
2005-04-21 02:55:00,106.761,106.761,106.736,106.75,144699997.0
2005-04-21 02:56:00,106.755,106.755,106.713,106.721,277699992.0
2005-04-21 02:57:00,106.723,106.741,106.72,106.733,222200008.0
2005-04-21 02:58:00,106.732,106.749,106.731,106.736,243700001.0
2005-04-21 02:59:00,106.742,106.742,106.692,106.716,220400000.0
2005-04-21 03:00:00,106.72,106.72,106.709,106.72,243900001.0
2005-04-21 03:01:00,106.72,106.73,106.706,106.73,286399999.0
2005-04-21 03:02:00,106.739,106.745,106.721,106.727,110500002.0
2005-04-21 03:03:00,106.731,106.735,106.723,106.726,235200007.0
2005-04-21 03:04:00,106.723,106.751,106.722,106.751,297800006.0
2005-04-21 03:05:00,106.745,106.754,106.72,106.724,405999997.0
2005-04-21 03:06:00,106.742,106.751,106.727,106.734,254099997.0
2005-04-21 03:07:00,106.744,106.744,106.693,106.715,273899994.0
2005-04-21 03:08:00,106.706,106.706,106.676,106.702,219200001.0
2005-04-21 03:09:00,106.702,106.711,106.688,106.701,197100002.0
2005-04-21 03:10:00,106.705,106.725,106.705,106.721,319499998.0
2005-04-21 03:11:00,106.718,106.729,106.709,106.729,205699999.0
2005-04-21 03:12:00,106.72,106.72,106.708,106.709,113199999.0
2005-04-21 03:13:00,106.722,106.73,106.693,106.722,251600000.0
2005-04-21 03:14:00,106.717,106.717,106.704,106.704,156300003.0
2005-04-21 03:15:00,106.714,106.714,106.704,106.713,325600002.0
2005-04-21 03:16:00,106.72,106.729,106.691,106.712,277799999.0
2005-04-21 03:17:00,106.723,106.729,106.705,106.713,398400007.0
2005-04-21 03:18:00,106.72,106.72,106.697,106.714,307999999.0
2005-04-21 03:19:00,106.73,106.731,106.697,106.699,352200005.0
2005-04-21 03:20:00,106.717,106.717,106.689,106.692,165500001.0
2005-04-21 03:21:00,106.71,106.726,106.705,106.723,225799999.0
2005-04-21 03:22:00,106.71,106.723,106.703,106.71,261499995.0
2005-04-21 03:23:00,106.725,106.735,106.716,106.726,185500003.0
2005-04-21 03:24:00,106.737,106.74,106.698,106.74,474200005.0
2005-04-21 03:25:00,106.738,106.738,106.724,106.724,165299997.0
2005-04-21 03:26:00,106.723,106.731,106.721,106.722,237700003.0
2005-04-21 03:27:00,106.718,106.731,106.706,106.712,243200003.0
2005-04-21 03:28:00,106.706,106.708,106.674,106.708,288200003.0
2005-04-21 03:29:00,106.713,106.736,106.694,106.736,124800000.0
2005-04-21 03:30:00,106.728,106.74,106.708,106.714,196699998.0
2005-04-21 03:31:00,106.73,106.73,106.697,106.712,179600000.0
2005-04-21 03:32:00,106.73,106.74,106.723,106.723,449500001.0
2005-04-21 03:33:00,106.73,106.737,106.719,106.722,264500000.0
2005-04-21 03:34:00,106.728,106.729,106.713,106.713,294800002.0
2005-04-21 03:35:00,106.717,106.728,106.717,106.723,129099999.0
2005-04-21 03:36:00,106.72,106.735,106.7,106.735,226000004.0
2005-04-21 03:37:00,106.722,106.745,106.715,106.731,230200004.0
2005-04-21 03:38:00,106.72,106.726,106.704,106.726,127100000.0
2005-04-21 03:39:00,106.727,106.73,106.711,106.727,326799994.0
2005-04-21 03:40:00,106.72,106.728,106.715,106.725,254200003.0
2005-04-21 03:41:00,106.716,106.717,106.694,106.717,129399998.0
2005-04-21 03:42:00,106.705,106.719,106.696,106.714,157100000.0
2005-04-21 03:43:00,106.715,106.715,106.688,106.702,358600005.0
2005-04-21 03:44:00,106.708,106.714,106.68,106.684,338600003.0
2005-04-21 03:45:00,106.7,106.705,106.685,106.7,113399998.0
2005-04-21 03:46:00,106.696,106.705,106.68,106.705,131099999.0
2005-04-21 03:47:00,106.718,106.718,106.701,106.701,143800000.0
2005-04-21 03:48:00,106.705,106.708,106.677,106.702,422400009.0
2005-04-21 03:49:00,106.71,106.715,106.701,106.715,206600004.0
2005-04-21 03:50:00,106.71,106.71,106.682,106.697,223700006.0
2005-04-21 03:51:00,106.723,106.723,106.689,106.695,406900010.0
2005-04-21 03:52:00,106.717,106.717,106.684,106.701,265399998.0
2005-04-21 03:53:00,106.713,106.72,106.703,106.714,247800003.0
2005-04-21 03:54:00,106.708,106.721,106.703,106.721,294600009.0
2005-04-21 03:55:00,106.71,106.72,106.694,106.698,313900005.0
2005-04-21 03:56:00,106.712,106.719,106.696,106.705,302900003.0
2005-04-21 03:57:00,106.69,106.701,106.683,106.697,273299999.0
2005-04-21 03:58:00,106.694,106.718,106.691,106.718,213199996.0
2005-04-21 03:59:00,106.69,106.705,106.682,106.685,276700000.0
2005-04-21 04:00:00,106.693,106.701,106.693,106.698,108399997.0
2005-04-21 04:01:00,106.697,106.697,106.683,106.693,336600004.0
2005-04-21 04:02:00,106.695,106.697,106.678,106.682,247400000.0
2005-04-21 04:03:00,106.684,106.686,106.684,106.686,79100000.0
2005-04-21 04:04:00,106.692,106.7,106.673,106.7,382599993.0
2005-04-21 04:05:00,106.71,106.713,106.701,106.703,426600005.0
2005-04-21 04:06:00,106.73,106.732,106.675,106.717,215600000.0
2005-04-21 04:07:00,106.729,106.736,106.715,106.729,280999996.0
2005-04-21 04:08:00,106.723,106.735,106.71,106.72,94999999.0
2005-04-21 04:09:00,106.712,106.743,106.712,106.723,244299998.0
2005-04-21 04:10:00,106.728,106.732,106.718,106.732,336900002.0
2005-04-21 04:11:00,106.71,106.736,106.699,106.733,175999998.0
2005-04-21 04:12:00,106.728,106.729,106.707,106.721,351799997.0
2005-04-21 04:13:00,106.738,106.753,106.729,106.738,307199999.0
2005-04-21 04:14:00,106.735,106.748,106.729,106.748,198799998.0
2005-04-21 04:15:00,106.738,106.738,106.721,106.735,295499997.0
2005-04-21 04:16:00,106.738,106.745,106.738,106.743,62799998.0
2005-04-21 04:17:00,106.727,106.771,106.727,106.768,98799999.0
2005-04-21 04:18:00,106.76,106.763,106.75,106.763,260300004.0
2005-04-21 04:19:00,106.765,106.785,106.765,106.777,115600004.0
2005-04-21 04:20:00,106.763,106.788,106.759,106.783,305999997.0
2005-04-21 04:21:00,106.773,106.773,106.742,106.753,283500000.0
2005-04-21 04:22:00,106.757,106.757,106.723,106.736,285300004.0
2005-04-21 04:23:00,106.755,106.755,106.748,106.755,219399998.0
2005-04-21 04:24:00,106.734,106.756,106.733,106.756,357599994.0
2005-04-21 04:25:00,106.746,106.765,106.74,106.764,170000003.0
2005-04-21 04:26:00,106.74,106.752,106.737,106.745,171999996.0
2005-04-21 04:27:00,106.742,106.749,106.735,106.739,263200000.0
2005-04-21 04:28:00,106.745,106.751,106.731,106.731,217599997.0
2005-04-21 04:29:00,106.726,106.726,106.692,106.703,184599999.0
2005-04-21 04:30:00,106.712,106.722,106.687,106.69,213399998.0
2005-04-21 04:31:00,106.685,106.698,106.68,106.696,195700003.0
2005-04-21 04:32:00,106.697,106.703,106.677,106.703,372400004.0
2005-04-21 04:33:00,106.697,106.699,106.678,106.699,258499994.0
2005-04-21 04:34:00,106.68,106.702,106.672,106.698,299499995.0
2005-04-21 04:35:00,106.688,106.716,106.675,106.716,190400004.0
2005-04-21 04:36:00,106.702,106.719,106.696,106.719,225499999.0
2005-04-21 04:37:00,106.695,106.731,106.687,106.729,256000000.0
2005-04-21 04:38:00,106.716,106.721,106.709,106.709,298500005.0
2005-04-21 04:39:00,106.71,106.72,106.695,106.717,270399997.0
2005-04-21 04:40:00,106.719,106.722,106.696,106.696,177300000.0
2005-04-21 04:41:00,106.703,106.731,106.685,106.723,242599998.0
2005-04-21 04:42:00,106.73,106.73,106.714,106.723,220500003.0
2005-04-21 04:43:00,106.715,106.747,106.715,106.74,308099995.0
2005-04-21 04:44:00,106.716,106.741,106.71,106.741,205899999.0
2005-04-21 04:45:00,106.722,106.741,106.712,106.738,139600003.0
2005-04-21 04:46:00,106.74,106.744,106.71,106.725,265999995.0
2005-04-21 04:47:00,106.738,106.741,106.736,106.737,401000008.0
2005-04-21 04:48:00,106.74,106.751,106.735,106.74,261699999.0
2005-04-21 04:49:00,106.748,106.761,106.707,106.761,239199998.0
2005-04-21 04:50:00,106.763,106.777,106.761,106.776,179699996.0
2005-04-21 04:51:00,106.77,106.778,106.747,106.757,349899995.0
2005-04-21 04:52:00,106.74,106.757,106.731,106.741,377400002.0
2005-04-21 04:53:00,106.748,106.748,106.719,106.732,165099999.0
2005-04-21 04:54:00,106.743,106.755,106.723,106.755,314999994.0
2005-04-21 04:55:00,106.75,106.76,106.744,106.757,203999998.0
2005-04-21 04:56:00,106.749,106.754,106.724,106.739,104699999.0
2005-04-21 04:57:00,106.748,106.782,106.748,106.782,156700002.0
2005-04-21 04:58:00,106.759,106.759,106.727,106.739,166799999.0
2005-04-21 04:59:00,106.727,106.763,106.727,106.762,229000000.0
2005-04-21 05:00:00,106.77,106.773,106.755,106.764,392599993.0
2005-04-21 05:01:00,106.743,106.743,106.722,106.734,199000000.0
2005-04-21 05:02:00,106.748,106.758,106.729,106.758,268999997.0
2005-04-21 05:03:00,106.742,106.748,106.718,106.729,353399993.0
2005-04-21 05:04:00,106.748,106.761,106.73,106.761,213600003.0
2005-04-21 05:05:00,106.758,106.764,106.735,106.741,263699997.0
2005-04-21 05:06:00,106.755,106.755,106.743,106.75,237899999.0
2005-04-21 05:07:00,106.76,106.765,106.748,106.751,241200002.0
2005-04-21 05:08:00,106.748,106.748,106.714,106.729,150300000.0
2005-04-21 05:09:00,106.72,106.746,106.714,106.736,325999994.0
2005-04-21 05:10:00,106.735,106.738,106.727,106.738,299899995.0
2005-04-21 05:11:00,106.727,106.739,106.72,106.739,197100001.0
2005-04-21 05:12:00,106.728,106.742,106.728,106.734,188000003.0
2005-04-21 05:13:00,106.75,106.755,106.732,106.752,274200000.0
2005-04-21 05:14:00,106.762,106.762,106.74,106.759,216299996.0
2005-04-21 05:15:00,106.745,106.767,106.745,106.755,178600002.0
2005-04-21 05:16:00,106.755,106.763,106.723,106.75,339000005.0
2005-04-21 05:17:00,106.745,106.751,106.74,106.749,167699998.0
2005-04-21 05:18:00,106.753,106.763,106.75,106.758,391099997.0
2005-04-21 05:19:00,106.752,106.764,106.745,106.751,232399999.0
2005-04-21 05:20:00,106.743,106.756,106.734,106.75,315000004.0
2005-04-21 05:21:00,106.765,106.767,106.74,106.763,401100007.0
2005-04-21 05:22:00,106.766,106.766,106.738,106.762,121799999.0
2005-04-21 05:23:00,106.754,106.76,106.739,106.76,249300004.0
2005-04-21 05:24:00,106.767,106.77,106.759,106.77,219800000.0
2005-04-21 05:25:00,106.765,106.78,106.765,106.765,315799993.0
2005-04-21 05:26:00,106.757,106.775,106.757,106.775,311000007.0
2005-04-21 05:27:00,106.795,106.811,106.795,106.8,133000002.0
2005-04-21 05:28:00,106.815,106.824,106.788,106.812,182700001.0
2005-04-21 05:29:00,106.821,106.838,106.817,106.838,287199997.0
2005-04-21 05:30:00,106.831,106.831,106.812,106.822,178899998.0
2005-04-21 05:31:00,106.808,106.835,106.806,106.83,266800004.0
2005-04-21 05:32:00,106.826,106.85,106.826,106.838,297000004.0
2005-04-21 05:33:00,106.83,106.838,106.798,106.838,248699999.0
2005-04-21 05:34:00,106.833,106.844,106.818,106.831,387799994.0
2005-04-21 05:35:00,106.851,106.851,106.827,106.83,203299998.0
2005-04-21 05:36:00,106.842,106.844,106.826,106.844,342099997.0
2005-04-21 05:37:00,106.853,106.859,106.827,106.84,230500002.0
2005-04-21 05:38:00,106.86,106.865,106.842,106.851,195700002.0
2005-04-21 05:39:00,106.858,106.861,106.849,106.861,104000003.0
2005-04-21 05:40:00,106.858,106.866,106.839,106.858,279100003.0
2005-04-21 05:41:00,106.862,106.862,106.848,106.85,442600013.0
2005-04-21 05:42:00,106.843,106.853,106.828,106.853,256199998.0
2005-04-21 05:43:00,106.845,106.849,106.833,106.84,213899998.0
2005-04-21 05:44:00,106.852,106.855,106.825,106.825,374300001.0
2005-04-21 05:45:00,106.856,106.857,106.834,106.844,226899998.0
2005-04-21 05:46:00,106.838,106.838,106.818,106.83,121800001.0
2005-04-21 05:47:00,106.835,106.857,106.835,106.838,223399998.0
2005-04-21 05:48:00,106.848,106.848,106.819,106.832,134500000.0
2005-04-21 05:49:00,106.845,106.845,106.826,106.827,274699997.0
2005-04-21 05:50:00,106.825,106.825,106.805,106.812,223699999.0
2005-04-21 05:51:00,106.83,106.834,106.812,106.827,123600000.0
2005-04-21 05:52:00,106.81,106.821,106.81,106.819,74599998.0
2005-04-21 05:53:00,106.802,106.822,106.802,106.817,37200000.0
2005-04-21 05:54:00,106.806,106.824,106.801,106.822,367699996.0
2005-04-21 05:55:00,106.828,106.831,106.795,106.831,314899997.0
2005-04-21 05:56:00,106.81,106.821,106.803,106.818,280000000.0
2005-04-21 05:57:00,106.824,106.835,106.81,106.818,302999995.0
2005-04-21 05:58:00,106.813,106.831,106.806,106.817,295899999.0
2005-04-21 05:59:00,106.828,106.84,106.814,106.836,147099997.0
2005-04-21 06:00:00,106.817,106.82,106.79,106.82,272400002.0
2005-04-21 06:01:00,106.81,106.821,106.803,106.818,252299998.0
2005-04-21 06:02:00,106.825,106.836,106.81,106.83,202900001.0
2005-04-21 06:03:00,106.813,106.85,106.813,106.85,241400002.0
2005-04-21 06:04:00,106.835,106.842,106.832,106.839,88500001.0
2005-04-21 06:05:00,106.81,106.844,106.81,106.842,343200008.0
2005-04-21 06:06:00,106.828,106.842,106.819,106.842,144799999.0
2005-04-21 06:07:00,106.84,106.844,106.827,106.832,236000001.0
2005-04-21 06:08:00,106.847,106.847,106.822,106.84,196300000.0
2005-04-21 06:09:00,106.832,106.847,106.83,106.845,260000001.0
2005-04-21 06:10:00,106.836,106.836,106.816,106.828,69000001.0
2005-04-21 06:11:00,106.827,106.84,106.817,106.823,561500001.0
2005-04-21 06:12:00,106.815,106.837,106.804,106.836,246699994.0
2005-04-21 06:13:00,106.834,106.84,106.815,106.815,153500004.0
2005-04-21 06:14:00,106.835,106.84,106.813,106.817,183999998.0
2005-04-21 06:15:00,106.832,106.836,106.796,106.812,180200002.0
2005-04-21 06:16:00,106.819,106.82,106.808,106.82,309500004.0
2005-04-21 06:17:00,106.828,106.828,106.791,106.809,331700000.0
2005-04-21 06:18:00,106.811,106.815,106.811,106.815,107000000.0
2005-04-21 06:19:00,106.818,106.826,106.809,106.815,255700001.0
2005-04-21 06:20:00,106.814,106.833,106.814,106.825,259599997.0
2005-04-21 06:21:00,106.828,106.834,106.804,106.825,135799999.0
2005-04-21 06:22:00,106.824,106.838,106.806,106.826,166599997.0
2005-04-21 06:23:00,106.83,106.83,106.816,106.819,158900001.0
2005-04-21 06:24:00,106.827,106.844,106.821,106.833,247799997.0
2005-04-21 06:25:00,106.822,106.829,106.814,106.82,273700001.0
2005-04-21 06:26:00,106.807,106.82,106.803,106.803,280500002.0
2005-04-21 06:27:00,106.808,106.81,106.782,106.81,120399999.0
2005-04-21 06:28:00,106.811,106.819,106.806,106.815,238399998.0
2005-04-21 06:29:00,106.805,106.827,106.798,106.814,339400000.0
2005-04-21 06:30:00,106.795,106.813,106.79,106.806,208899995.0
2005-04-21 06:31:00,106.791,106.813,106.791,106.802,299400001.0
2005-04-21 06:32:00,106.815,106.82,106.795,106.82,103100001.0
2005-04-21 06:33:00,106.823,106.829,106.819,106.82,296199998.0
2005-04-21 06:34:00,106.803,106.833,106.793,106.828,340200002.0
2005-04-21 06:35:00,106.848,106.85,106.831,106.837,212000000.0
2005-04-21 06:36:00,106.825,106.854,106.825,106.854,189600004.0
2005-04-21 06:37:00,106.842,106.852,106.842,106.847,110599999.0
2005-04-21 06:38:00,106.843,106.85,106.811,106.85,315700001.0
2005-04-21 06:39:00,106.848,106.85,106.822,106.822,256600001.0
2005-04-21 06:40:00,106.838,106.838,106.815,106.823,73700000.0
2005-04-21 06:41:00,106.832,106.841,106.818,106.819,126000003.0
2005-04-21 06:42:00,106.835,106.845,106.827,106.845,278499999.0
2005-04-21 06:43:00,106.823,106.836,106.802,106.834,179200002.0
2005-04-21 06:44:00,106.813,106.841,106.813,106.841,41700000.0
2005-04-21 06:45:00,106.841,106.841,106.817,106.817,251700002.0
2005-04-21 06:46:00,106.833,106.833,106.803,106.832,190700002.0
2005-04-21 06:47:00,106.841,106.853,106.831,106.831,175499999.0
2005-04-21 06:48:00,106.83,106.851,106.821,106.824,224800001.0
2005-04-21 06:49:00,106.858,106.86,106.838,106.847,361800001.0
2005-04-21 06:50:00,106.86,106.86,106.831,106.834,157799998.0
2005-04-21 06:51:00,106.857,106.857,106.831,106.843,268999996.0
2005-04-21 06:52:00,106.848,106.866,106.829,106.855,269699995.0
2005-04-21 06:53:00,106.825,106.849,106.825,106.849,151500003.0
2005-04-21 06:54:00,106.86,106.865,106.835,106.85,230500006.0
2005-04-21 06:55:00,106.852,106.853,106.827,106.851,359200000.0
2005-04-21 06:56:00,106.858,106.858,106.836,106.846,99799998.0
2005-04-21 06:57:00,106.85,106.851,106.822,106.837,244499997.0
2005-04-21 06:58:00,106.827,106.841,106.827,106.833,244399995.0
2005-04-21 06:59:00,106.84,106.84,106.828,106.839,180800001.0
2005-04-21 07:00:00,106.84,106.847,106.836,106.847,96400000.0
2005-04-21 07:01:00,106.848,106.848,106.839,106.845,190699999.0
2005-04-21 07:02:00,106.848,106.849,106.816,106.827,162800005.0
2005-04-21 07:03:00,106.839,106.839,106.809,106.821,194500001.0
2005-04-21 07:04:00,106.842,106.842,106.834,106.84,294200000.0
2005-04-21 07:05:00,106.853,106.859,106.825,106.835,254899999.0
2005-04-21 07:06:00,106.845,106.857,106.839,106.844,314500003.0
2005-04-21 07:07:00,106.852,106.86,106.848,106.849,281000000.0
2005-04-21 07:08:00,106.838,106.856,106.836,106.848,252399998.0
2005-04-21 07:09:00,106.852,106.857,106.828,106.843,203699999.0
2005-04-21 07:10:00,106.854,106.871,106.853,106.86,253500003.0
2005-04-21 07:11:00,106.88,106.88,106.843,106.856,392699999.0
2005-04-21 07:12:00,106.885,106.89,106.869,106.89,249200000.0
2005-04-21 07:13:00,106.885,106.888,106.872,106.879,250600001.0
2005-04-21 07:14:00,106.878,106.878,106.863,106.869,138700000.0
2005-04-21 07:15:00,106.868,106.868,106.85,106.853,79299999.0
2005-04-21 07:16:00,106.845,106.863,106.836,106.857,208199999.0
2005-04-21 07:17:00,106.848,106.848,106.833,106.84,253100004.0
2005-04-21 07:18:00,106.842,106.843,106.803,106.816,232700003.0
2005-04-21 07:19:00,106.828,106.841,106.82,106.837,168299998.0
2005-04-21 07:20:00,106.828,106.828,106.795,106.81,182300001.0
2005-04-21 07:21:00,106.802,106.82,106.774,106.803,235799996.0
2005-04-21 07:22:00,106.803,106.825,106.784,106.825,225499998.0
2005-04-21 07:23:00,106.82,106.822,106.805,106.809,101800001.0
2005-04-21 07:24:00,106.813,106.828,106.81,106.82,238200000.0
2005-04-21 07:25:00,106.813,106.823,106.797,106.82,292299991.0
2005-04-21 07:26:00,106.796,106.821,106.788,106.813,236999998.0
2005-04-21 07:27:00,106.815,106.829,106.809,106.82,310600000.0
2005-04-21 07:28:00,106.828,106.829,106.804,106.812,280600004.0
2005-04-21 07:29:00,106.825,106.831,106.809,106.831,180200002.0
2005-04-21 07:30:00,106.809,106.829,106.804,106.829,121199999.0
2005-04-21 07:31:00,106.84,106.84,106.802,106.836,267399995.0
2005-04-21 07:32:00,106.835,106.844,106.827,106.844,274100002.0
2005-04-21 07:33:00,106.811,106.845,106.811,106.845,235400002.0
2005-04-21 07:34:00,106.823,106.846,106.823,106.83,251900000.0
2005-04-21 07:35:00,106.837,106.851,106.825,106.848,290299994.0
2005-04-21 07:36:00,106.849,106.855,106.84,106.85,124299998.0
2005-04-21 07:37:00,106.858,106.858,106.823,106.85,164200002.0
2005-04-21 07:38:00,106.85,106.853,106.83,106.853,345100004.0
2005-04-21 07:39:00,106.831,106.859,106.827,106.856,226799995.0
2005-04-21 07:40:00,106.84,106.844,106.825,106.831,203199998.0
2005-04-21 07:41:00,106.837,106.839,106.825,106.839,146600002.0
2005-04-21 07:42:00,106.812,106.821,106.798,106.806,287800001.0
2005-04-21 07:43:00,106.833,106.839,106.812,106.829,248700002.0
2005-04-21 07:44:00,106.814,106.815,106.782,106.815,246600003.0
2005-04-21 07:45:00,106.823,106.829,106.802,106.812,192099999.0
2005-04-21 07:46:00,106.825,106.829,106.799,106.816,295600003.0
2005-04-21 07:47:00,106.817,106.831,106.815,106.825,194800000.0
2005-04-21 07:48:00,106.814,106.829,106.778,106.826,336000003.0
2005-04-21 07:49:00,106.838,106.857,106.836,106.853,207000001.0
2005-04-21 07:50:00,106.872,106.877,106.853,106.864,174800001.0
2005-04-21 07:51:00,106.882,106.882,106.84,106.864,218899997.0
2005-04-21 07:52:00,106.86,106.869,106.845,106.869,260299999.0
2005-04-21 07:53:00,106.88,106.883,106.859,106.864,196300001.0
2005-04-21 07:54:00,106.86,106.86,106.834,106.843,189199998.0
2005-04-21 07:55:00,106.857,106.857,106.829,106.845,315499997.0
2005-04-21 07:56:00,106.83,106.83,106.8,106.8,153200000.0
2005-04-21 07:57:00,106.821,106.847,106.819,106.827,190099999.0
2005-04-21 07:58:00,106.817,106.817,106.787,106.794,232199998.0
2005-04-21 07:59:00,106.812,106.821,106.798,106.812,210500002.0
2005-04-21 08:00:00,106.818,106.821,106.804,106.821,257299994.0
2005-04-21 08:01:00,106.832,106.838,106.806,106.826,212699999.0
2005-04-21 08:02:00,106.825,106.833,106.82,106.824,210800008.0
2005-04-21 08:03:00,106.804,106.816,106.798,106.815,275400008.0
2005-04-21 08:04:00,106.815,106.831,106.799,106.824,185100000.0
2005-04-21 08:05:00,106.831,106.831,106.806,106.813,120200001.0
2005-04-21 08:06:00,106.812,106.842,106.812,106.827,249900002.0
2005-04-21 08:07:00,106.833,106.833,106.806,106.81,272299994.0
2005-04-21 08:08:00,106.82,106.822,106.802,106.802,421600004.0
2005-04-21 08:09:00,106.791,106.811,106.791,106.799,175299999.0
2005-04-21 08:10:00,106.785,106.789,106.744,106.747,72799999.0
2005-04-21 08:11:00,106.763,106.77,106.74,106.758,195700004.0
2005-04-21 08:12:00,106.756,106.779,106.754,106.777,296600002.0
2005-04-21 08:13:00,106.785,106.808,106.785,106.807,161100002.0
2005-04-21 08:14:00,106.792,106.807,106.771,106.771,307699998.0
2005-04-21 08:15:00,106.758,106.758,106.727,106.749,259999997.0
2005-04-21 08:16:00,106.743,106.763,106.73,106.763,199499995.0
2005-04-21 08:17:00,106.779,106.783,106.769,106.775,141699997.0
2005-04-21 08:18:00,106.787,106.798,106.771,106.771,178600001.0
2005-04-21 08:19:00,106.755,106.772,106.755,106.769,221699997.0
2005-04-21 08:20:00,106.765,106.767,106.751,106.757,265900000.0
2005-04-21 08:21:00,106.768,106.785,106.765,106.785,255900001.0
2005-04-21 08:22:00,106.776,106.792,106.768,106.792,274900002.0
2005-04-21 08:23:00,106.801,106.823,106.801,106.818,306200004.0
2005-04-21 08:24:00,106.817,106.817,106.795,106.8,267299997.0
2005-04-21 08:25:00,106.819,106.821,106.796,106.821,288599995.0
2005-04-21 08:26:00,106.815,106.831,106.809,106.816,116700002.0
2005-04-21 08:27:00,106.825,106.829,106.786,106.792,234799998.0
2005-04-21 08:28:00,106.78,106.788,106.756,106.756,149399998.0
2005-04-21 08:29:00,106.772,106.773,106.747,106.759,317899999.0
2005-04-21 08:30:00,106.758,106.76,106.75,106.75,253900002.0
2005-04-21 08:31:00,106.782,106.794,106.771,106.786,342100007.0
2005-04-21 08:32:00,106.782,106.8,106.776,106.8,336100004.0
2005-04-21 08:33:00,106.809,106.81,106.798,106.805,148900003.0
2005-04-21 08:34:00,106.81,106.81,106.779,106.786,267100004.0
2005-04-21 08:35:00,106.788,106.789,106.765,106.779,258900002.0
2005-04-21 08:36:00,106.77,106.821,106.77,106.821,266300005.0
2005-04-21 08:37:00,106.813,106.813,106.787,106.794,275699999.0
2005-04-21 08:38:00,106.794,106.806,106.794,106.805,75300002.0
2005-04-21 08:39:00,106.768,106.798,106.768,106.798,251799999.0
2005-04-21 08:40:00,106.803,106.809,106.782,106.809,315399998.0
2005-04-21 08:41:00,106.783,106.796,106.775,106.79,283099998.0
2005-04-21 08:42:00,106.775,106.788,106.742,106.762,263600000.0
2005-04-21 08:43:00,106.773,106.773,106.756,106.764,189100002.0
2005-04-21 08:44:00,106.759,106.764,106.746,106.764,266099998.0
2005-04-21 08:45:00,106.759,106.763,106.742,106.76,226199995.0
2005-04-21 08:46:00,106.755,106.763,106.736,106.757,328199997.0
2005-04-21 08:47:00,106.759,106.764,106.735,106.735,290599999.0
2005-04-21 08:48:00,106.708,106.731,106.702,106.725,359500005.0
2005-04-21 08:49:00,106.735,106.753,106.727,106.746,284100004.0
2005-04-21 08:50:00,106.747,106.768,106.735,106.755,179399996.0
2005-04-21 08:51:00,106.735,106.756,106.734,106.75,186400003.0
2005-04-21 08:52:00,106.752,106.773,106.75,106.765,318200005.0
2005-04-21 08:53:00,106.767,106.778,106.75,106.754,268600000.0
2005-04-21 08:54:00,106.774,106.795,106.761,106.795,373700003.0
2005-04-21 08:55:00,106.78,106.794,106.738,106.745,263100000.0
2005-04-21 08:56:00,106.783,106.794,106.78,106.793,237299997.0
2005-04-21 08:57:00,106.793,106.825,106.785,106.821,270100001.0
2005-04-21 08:58:00,106.823,106.829,106.801,106.809,243900000.0
2005-04-21 08:59:00,106.825,106.825,106.785,106.787,131200000.0
2005-04-21 09:00:00,106.823,106.823,106.791,106.802,151900004.0
2005-04-21 09:01:00,106.798,106.825,106.784,106.825,166099997.0
2005-04-21 09:02:00,106.818,106.828,106.815,106.819,224600002.0
2005-04-21 09:03:00,106.818,106.821,106.809,106.809,98899999.0
2005-04-21 09:04:00,106.798,106.802,106.782,106.786,263499996.0
2005-04-21 09:05:00,106.77,106.778,106.76,106.778,189899997.0
2005-04-21 09:06:00,106.762,106.762,106.748,106.758,149000000.0
2005-04-21 09:07:00,106.762,106.765,106.746,106.746,218799996.0
2005-04-21 09:08:00,106.744,106.746,106.718,106.738,128800001.0
2005-04-21 09:09:00,106.74,106.74,106.716,106.725,222400002.0
2005-04-21 09:10:00,106.74,106.752,106.735,106.752,340900011.0
2005-04-21 09:11:00,106.743,106.764,106.738,106.764,266899996.0
2005-04-21 09:12:00,106.749,106.749,106.722,106.727,224200003.0
2005-04-21 09:13:00,106.745,106.755,106.725,106.75,293800000.0
2005-04-21 09:14:00,106.75,106.77,106.74,106.77,166500002.0
2005-04-21 09:15:00,106.776,106.776,106.739,106.753,108099999.0
2005-04-21 09:16:00,106.745,106.762,106.735,106.762,262700005.0
2005-04-21 09:17:00,106.771,106.786,106.762,106.786,50800000.0
2005-04-21 09:18:00,106.778,106.8,106.762,106.791,215399997.0
2005-04-21 09:19:00,106.783,106.805,106.783,106.805,144100004.0
2005-04-21 09:20:00,106.818,106.825,106.813,106.825,143699998.0
2005-04-21 09:21:00,106.836,106.851,106.827,106.846,236000004.0
2005-04-21 09:22:00,106.851,106.861,106.842,106.858,335800005.0
2005-04-21 09:23:00,106.862,106.862,106.843,106.843,204300001.0
2005-04-21 09:24:00,106.862,106.862,106.854,106.858,234500002.0
2005-04-21 09:25:00,106.856,106.856,106.824,106.83,149700005.0
2005-04-21 09:26:00,106.838,106.855,106.821,106.855,273600003.0
2005-04-21 09:27:00,106.893,106.911,106.884,106.902,268600000.0
2005-04-21 09:28:00,106.901,106.901,106.868,106.872,190200002.0
2005-04-21 09:29:00,106.879,106.884,106.872,106.872,267100000.0
2005-04-21 09:30:00,106.859,106.865,106.837,106.865,245900000.0
2005-04-21 09:31:00,106.89,106.906,106.887,106.897,332099999.0
2005-04-21 09:32:00,106.908,106.918,106.898,106.918,182300002.0
2005-04-21 09:33:00,106.908,106.93,106.899,106.93,189599994.0
2005-04-21 09:34:00,106.925,106.925,106.905,106.923,128099998.0
2005-04-21 09:35:00,106.93,106.93,106.898,106.904,303199997.0
2005-04-21 09:36:00,106.917,106.917,106.885,106.906,338400003.0
2005-04-21 09:37:00,106.918,106.918,106.88,106.9,167800003.0
2005-04-21 09:38:00,106.916,106.93,106.895,106.93,309600005.0
2005-04-21 09:39:00,106.916,106.916,106.89,106.916,351699997.0
2005-04-21 09:40:00,106.91,106.915,106.887,106.907,350000000.0
2005-04-21 09:41:00,106.91,106.91,106.895,106.904,164900002.0
2005-04-21 09:42:00,106.912,106.929,106.912,106.921,194199999.0
2005-04-21 09:43:00,106.915,106.921,106.891,106.92,286799995.0
2005-04-21 09:44:00,106.913,106.929,106.906,106.924,182699997.0
2005-04-21 09:45:00,106.922,106.925,106.907,106.918,312699999.0
2005-04-21 09:46:00,106.925,106.945,106.925,106.935,141399999.0
2005-04-21 09:47:00,106.94,106.945,106.918,106.943,280900004.0
2005-04-21 09:48:00,106.942,106.954,106.923,106.942,259199998.0
2005-04-21 09:49:00,106.922,106.941,106.918,106.941,222200000.0
2005-04-21 09:50:00,106.948,106.953,106.916,106.939,279699997.0
2005-04-21 09:51:00,106.942,106.942,106.909,106.927,258799998.0
2005-04-21 09:52:00,106.913,106.936,106.903,106.935,438499998.0
2005-04-21 09:53:00,106.94,106.948,106.93,106.941,238800000.0
2005-04-21 09:54:00,106.953,106.956,106.942,106.946,279299997.0
2005-04-21 09:55:00,106.958,106.96,106.941,106.953,494899992.0
2005-04-21 09:56:00,106.94,106.954,106.935,106.949,182800005.0
2005-04-21 09:57:00,106.948,106.979,106.945,106.979,169900004.0
2005-04-21 09:58:00,106.963,106.971,106.94,106.955,163699998.0
2005-04-21 09:59:00,106.936,106.94,106.916,106.916,205399997.0
2005-04-21 10:00:00,106.922,106.951,106.919,106.951,366199999.0
2005-04-21 10:01:00,106.952,106.96,106.924,106.954,152300001.0
2005-04-21 10:02:00,106.96,106.962,106.931,106.942,371600001.0
2005-04-21 10:03:00,106.95,106.95,106.934,106.938,161000001.0
2005-04-21 10:04:00,106.918,106.918,106.893,106.906,423300006.0
2005-04-21 10:05:00,106.922,106.925,106.893,106.908,234800001.0
2005-04-21 10:06:00,106.908,106.908,106.882,106.882,201099999.0
2005-04-21 10:07:00,106.873,106.873,106.85,106.863,268400000.0
2005-04-21 10:08:00,106.875,106.879,106.853,106.871,316999992.0
2005-04-21 10:09:00,106.87,106.898,106.87,106.883,143199999.0
2005-04-21 10:10:00,106.891,106.898,106.883,106.89,329200003.0
2005-04-21 10:11:00,106.883,106.891,106.873,106.884,373500004.0
2005-04-21 10:12:00,106.87,106.883,106.857,106.883,154599997.0
2005-04-21 10:13:00,106.895,106.895,106.861,106.887,441700002.0
2005-04-21 10:14:00,106.892,106.896,106.849,106.887,277700002.0
2005-04-21 10:15:00,106.898,106.9,106.879,106.891,463100001.0
2005-04-21 10:16:00,106.875,106.888,106.865,106.878,238200000.0
2005-04-21 10:17:00,106.888,106.888,106.848,106.868,366699992.0
2005-04-21 10:18:00,106.875,106.877,106.865,106.87,283900003.0
2005-04-21 10:19:00,106.851,106.876,106.851,106.866,170699996.0
2005-04-21 10:20:00,106.89,106.896,106.885,106.893,300100005.0
2005-04-21 10:21:00,106.892,106.909,106.892,106.905,124300000.0
2005-04-21 10:22:00,106.9,106.925,106.887,106.919,390400003.0
2005-04-21 10:23:00,106.92,106.92,106.906,106.916,183400002.0
2005-04-21 10:24:00,106.906,106.906,106.882,106.886,128999999.0
2005-04-21 10:25:00,106.882,106.911,106.882,106.911,267499995.0
2005-04-21 10:26:00,106.925,107.005,106.925,107.005,163200004.0
2005-04-21 10:27:00,106.997,107.026,106.986,107.026,288100003.0
2005-04-21 10:28:00,107.055,107.067,107.031,107.049,328800001.0
2005-04-21 10:29:00,107.04,107.04,107.018,107.034,182600002.0
2005-04-21 10:30:00,107.062,107.071,107.045,107.047,332399998.0
2005-04-21 10:31:00,107.048,107.048,106.972,106.98,243900002.0
2005-04-21 10:32:00,106.986,106.99,106.972,106.974,152900002.0
2005-04-21 10:33:00,106.958,106.983,106.958,106.983,263300001.0
2005-04-21 10:34:00,106.973,107.013,106.973,107.013,197200001.0
2005-04-21 10:35:00,107.012,107.015,106.959,106.98,402400004.0
2005-04-21 10:36:00,106.967,106.967,106.937,106.938,179699999.0
2005-04-21 10:37:00,106.957,106.957,106.95,106.95,271500003.0
2005-04-21 10:38:00,106.95,106.956,106.941,106.953,184399999.0
2005-04-21 10:39:00,106.95,106.987,106.941,106.987,234900004.0
2005-04-21 10:40:00,107.004,107.007,106.984,106.996,400100012.0
2005-04-21 10:41:00,106.986,106.991,106.972,106.991,202099995.0
2005-04-21 10:42:00,106.98,107.008,106.974,107.008,159700000.0
2005-04-21 10:43:00,107.005,107.005,106.97,106.97,227300008.0
2005-04-21 10:44:00,106.952,106.952,106.915,106.915,174900002.0
2005-04-21 10:45:00,106.911,106.92,106.903,106.918,275600002.0
2005-04-21 10:46:00,106.925,106.931,106.911,106.927,336400002.0
2005-04-21 10:47:00,106.93,106.949,106.93,106.933,254500002.0
2005-04-21 10:48:00,106.929,106.944,106.92,106.932,119800003.0
2005-04-21 10:49:00,106.926,106.94,106.92,106.94,108200002.0
2005-04-21 10:50:00,106.957,106.957,106.938,106.945,153899999.0
2005-04-21 10:51:00,106.938,106.971,106.936,106.962,230199995.0
2005-04-21 10:52:00,106.958,106.972,106.943,106.943,193999999.0
2005-04-21 10:53:00,106.928,106.945,106.922,106.943,229400003.0
2005-04-21 10:54:00,106.934,106.938,106.919,106.926,194699996.0
2005-04-21 10:55:00,106.908,106.912,106.886,106.912,381199996.0
2005-04-21 10:56:00,106.919,106.93,106.912,106.93,221900004.0
2005-04-21 10:57:00,106.923,106.929,106.907,106.915,145100001.0
2005-04-21 10:58:00,106.924,106.924,106.906,106.906,278599996.0
2005-04-21 10:59:00,106.927,106.927,106.907,106.911,203799997.0
2005-04-21 11:00:00,106.912,106.924,106.902,106.924,164500002.0
2005-04-21 11:01:00,106.919,106.929,106.909,106.928,211400003.0
2005-04-21 11:02:00,106.928,106.942,106.924,106.942,287700000.0
2005-04-21 11:03:00,106.945,106.953,106.922,106.946,199100000.0
2005-04-21 11:04:00,106.956,106.961,106.939,106.958,316999994.0
2005-04-21 11:05:00,106.954,106.98,106.954,106.964,399899998.0
2005-04-21 11:06:00,106.973,106.975,106.955,106.975,255099998.0
2005-04-21 11:07:00,106.965,106.985,106.958,106.985,292600001.0
2005-04-21 11:08:00,106.99,107.009,106.984,107.009,194900000.0
2005-04-21 11:09:00,106.995,106.999,106.977,106.993,137399998.0
2005-04-21 11:10:00,106.996,106.997,106.97,106.982,152299999.0
2005-04-21 11:11:00,106.985,107.006,106.985,106.992,323499998.0
2005-04-21 11:12:00,107.011,107.011,106.964,106.983,423400004.0
2005-04-21 11:13:00,106.978,106.978,106.951,106.965,79000001.0
2005-04-21 11:14:00,106.978,106.988,106.953,106.981,436000004.0
2005-04-21 11:15:00,106.978,106.996,106.978,106.996,188500003.0
2005-04-21 11:16:00,106.977,107.006,106.975,107.006,128800000.0
2005-04-21 11:17:00,106.998,107.002,106.983,106.992,207099996.0
2005-04-21 11:18:00,106.998,106.999,106.962,106.974,259500000.0
2005-04-21 11:19:00,106.986,107.006,106.981,106.993,352499995.0
2005-04-21 11:20:00,106.992,106.995,106.965,106.977,414300003.0
2005-04-21 11:21:00,106.981,106.981,106.971,106.972,76700001.0
2005-04-21 11:22:00,106.958,106.986,106.944,106.981,226500002.0
2005-04-21 11:23:00,106.98,106.995,106.971,106.983,297400002.0
2005-04-21 11:24:00,106.983,107.007,106.983,107.003,180399999.0
2005-04-21 11:25:00,107.002,107.014,106.991,106.998,235100001.0
2005-04-21 11:26:00,107.014,107.019,106.99,107.001,299500001.0
2005-04-21 11:27:00,107.022,107.03,107.015,107.03,77500002.0
2005-04-21 11:28:00,107.005,107.026,106.99,107.016,305600002.0
2005-04-21 11:29:00,106.999,106.999,106.979,106.985,220799999.0
2005-04-21 11:30:00,106.983,106.993,106.977,106.985,161100002.0
2005-04-21 11:31:00,106.982,106.991,106.98,106.99,195799993.0
2005-04-21 11:32:00,106.988,106.988,106.945,106.96,115699997.0
2005-04-21 11:33:00,106.986,106.986,106.971,106.976,163500001.0
2005-04-21 11:34:00,106.97,106.976,106.957,106.976,217400002.0
2005-04-21 11:35:00,106.968,106.968,106.948,106.966,248400002.0
2005-04-21 11:36:00,106.958,106.978,106.951,106.978,154499997.0
2005-04-21 11:37:00,106.968,106.97,106.948,106.961,208300002.0
2005-04-21 11:38:00,106.955,106.965,106.947,106.965,110600001.0
2005-04-21 11:39:00,106.952,106.97,106.943,106.97,246300008.0
2005-04-21 11:40:00,106.957,106.957,106.941,106.952,92400000.0
2005-04-21 11:41:00,106.983,106.983,106.939,106.954,81100001.0
2005-04-21 11:42:00,106.942,106.958,106.935,106.957,116000002.0
2005-04-21 11:43:00,106.962,106.974,106.96,106.96,111000000.0
2005-04-21 11:44:00,106.983,106.997,106.974,106.99,341799999.0
2005-04-21 11:45:00,106.983,106.996,106.979,106.996,433300002.0
2005-04-21 11:46:00,106.981,107.028,106.981,107.028,126000002.0
2005-04-21 11:47:00,107.011,107.08,106.995,107.08,126099998.0
2005-04-21 11:48:00,107.095,107.114,107.057,107.06,324899994.0
2005-04-21 11:49:00,107.075,107.097,107.075,107.09,293099994.0
2005-04-21 11:50:00,107.104,107.182,107.104,107.178,260100002.0
2005-04-21 11:51:00,107.165,107.177,107.152,107.152,260400001.0
2005-04-21 11:52:00,107.167,107.167,107.145,107.146,165499999.0
2005-04-21 11:53:00,107.135,107.135,107.112,107.113,393799996.0
2005-04-21 11:54:00,107.111,107.111,107.094,107.105,360899995.0
2005-04-21 11:55:00,107.102,107.112,107.093,107.112,220000000.0
2005-04-21 11:56:00,107.106,107.106,107.09,107.09,208400001.0
2005-04-21 11:57:00,107.074,107.074,107.048,107.057,347800002.0
2005-04-21 11:58:00,107.058,107.062,107.046,107.062,172500006.0
2005-04-21 11:59:00,107.063,107.091,107.062,107.091,297399998.0
2005-04-21 12:00:00,107.098,107.124,107.096,107.114,225300000.0
2005-04-21 12:01:00,107.113,107.123,107.105,107.116,220499997.0
2005-04-21 12:02:00,107.107,107.126,107.107,107.12,179200000.0
2005-04-21 12:03:00,107.111,107.114,107.098,107.111,277699999.0
2005-04-21 12:04:00,107.119,107.122,107.099,107.105,344699996.0
2005-04-21 12:05:00,107.115,107.122,107.099,107.111,289699997.0
2005-04-21 12:06:00,107.102,107.112,107.102,107.108,400600001.0
2005-04-21 12:07:00,107.108,107.126,107.092,107.126,124300002.0
2005-04-21 12:08:00,107.135,107.157,107.133,107.147,226400001.0
2005-04-21 12:09:00,107.153,107.17,107.149,107.161,222600001.0
2005-04-21 12:10:00,107.162,107.162,107.138,107.148,263699998.0
2005-04-21 12:11:00,107.14,107.146,107.129,107.14,341099995.0
2005-04-21 12:12:00,107.15,107.15,107.13,107.143,188500001.0
2005-04-21 12:13:00,107.138,107.145,107.122,107.137,367800001.0
2005-04-21 12:14:00,107.128,107.139,107.116,107.128,335500007.0
2005-04-21 12:15:00,107.13,107.147,107.119,107.141,149499999.0
2005-04-21 12:16:00,107.125,107.133,107.106,107.133,400899992.0
2005-04-21 12:17:00,107.128,107.154,107.128,107.145,341199999.0
2005-04-21 12:18:00,107.135,107.146,107.128,107.145,230900000.0
2005-04-21 12:19:00,107.141,107.148,107.101,107.148,450400002.0
2005-04-21 12:20:00,107.15,107.166,107.143,107.163,268599993.0
2005-04-21 12:21:00,107.144,107.181,107.144,107.178,285400005.0
2005-04-21 12:22:00,107.18,107.198,107.175,107.195,312900002.0
2005-04-21 12:23:00,107.195,107.204,107.176,107.192,386999997.0
2005-04-21 12:24:00,107.201,107.203,107.195,107.203,174899998.0
2005-04-21 12:25:00,107.203,107.216,107.195,107.213,323100000.0
2005-04-21 12:26:00,107.21,107.216,107.192,107.202,176199997.0
2005-04-21 12:27:00,107.222,107.227,107.212,107.227,256300006.0
2005-04-21 12:28:00,107.212,107.234,107.209,107.223,256200003.0
2005-04-21 12:29:00,107.208,107.218,107.197,107.213,239599998.0
2005-04-21 12:30:00,107.208,107.226,107.202,107.223,217200002.0
2005-04-21 12:31:00,107.219,107.222,107.184,107.211,479499996.0
2005-04-21 12:32:00,107.227,107.227,107.208,107.209,343399994.0
2005-04-21 12:33:00,107.229,107.234,107.204,107.211,252799998.0
2005-04-21 12:34:00,107.215,107.225,107.214,107.218,158100000.0
2005-04-21 12:35:00,107.227,107.232,107.202,107.202,239799999.0
2005-04-21 12:36:00,107.231,107.231,107.212,107.222,249299998.0
2005-04-21 12:37:00,107.215,107.234,107.212,107.218,170600001.0
2005-04-21 12:38:00,107.213,107.213,107.202,107.207,147900001.0
2005-04-21 12:39:00,107.21,107.219,107.205,107.206,292300000.0
2005-04-21 12:40:00,107.215,107.215,107.184,107.189,259300007.0
2005-04-21 12:41:00,107.182,107.182,107.146,107.172,313299992.0
2005-04-21 12:42:00,107.165,107.18,107.16,107.167,354800000.0
2005-04-21 12:43:00,107.15,107.159,107.142,107.144,256000001.0
2005-04-21 12:44:00,107.152,107.161,107.135,107.135,266999998.0
2005-04-21 12:45:00,107.16,107.165,107.145,107.155,328999999.0
2005-04-21 12:46:00,107.15,107.155,107.134,107.148,463299995.0
2005-04-21 12:47:00,107.14,107.162,107.125,107.15,475399996.0
2005-04-21 12:48:00,107.16,107.174,107.156,107.159,301999996.0
2005-04-21 12:49:00,107.148,107.157,107.139,107.15,282599999.0
2005-04-21 12:50:00,107.148,107.165,107.148,107.159,235599999.0
2005-04-21 12:51:00,107.172,107.177,107.151,107.166,267400004.0
2005-04-21 12:52:00,107.17,107.187,107.17,107.181,333700003.0
2005-04-21 12:53:00,107.188,107.21,107.187,107.21,163900000.0
2005-04-21 12:54:00,107.211,107.218,107.19,107.19,125399999.0
2005-04-21 12:55:00,107.183,107.185,107.159,107.165,293799999.0
2005-04-21 12:56:00,107.173,107.188,107.164,107.178,137200000.0
2005-04-21 12:57:00,107.181,107.195,107.175,107.19,242499993.0
2005-04-21 12:58:00,107.18,107.196,107.177,107.188,332800007.0
2005-04-21 12:59:00,107.188,107.205,107.178,107.204,316900005.0
2005-04-21 13:00:00,107.197,107.197,107.159,107.159,158300000.0
2005-04-21 13:01:00,107.17,107.175,107.149,107.149,55700000.0
2005-04-21 13:02:00,107.17,107.17,107.148,107.165,156699997.0
2005-04-21 13:03:00,107.153,107.171,107.142,107.171,204699997.0
2005-04-21 13:04:00,107.146,107.182,107.146,107.17,132500001.0
2005-04-21 13:05:00,107.168,107.184,107.168,107.171,353100003.0
2005-04-21 13:06:00,107.177,107.177,107.138,107.173,152500002.0
2005-04-21 13:07:00,107.165,107.174,107.149,107.174,107500000.0
2005-04-21 13:08:00,107.192,107.199,107.157,107.199,156500001.0
2005-04-21 13:09:00,107.193,107.198,107.188,107.198,57100001.0
2005-04-21 13:10:00,107.188,107.198,107.168,107.198,246200005.0
2005-04-21 13:11:00,107.192,107.199,107.173,107.189,98400002.0
2005-04-21 13:12:00,107.178,107.178,107.143,107.174,214700000.0
2005-04-21 13:13:00,107.172,107.182,107.17,107.178,256400002.0
2005-04-21 13:14:00,107.169,107.197,107.169,107.195,195699999.0
2005-04-21 13:15:00,107.197,107.232,107.197,107.228,229800005.0
2005-04-21 13:16:00,107.214,107.233,107.209,107.233,136399999.0
2005-04-21 13:17:00,107.238,107.248,107.235,107.241,269400001.0
2005-04-21 13:18:00,107.248,107.249,107.229,107.238,264100000.0
2005-04-21 13:19:00,107.228,107.228,107.205,107.221,100800003.0
2005-04-21 13:20:00,107.232,107.239,107.212,107.217,337800004.0
2005-04-21 13:21:00,107.232,107.232,107.216,107.229,185400004.0
2005-04-21 13:22:00,107.217,107.227,107.21,107.223,297299995.0
2005-04-21 13:23:00,107.19,107.205,107.18,107.203,261700004.0
2005-04-21 13:24:00,107.183,107.193,107.168,107.183,138500001.0
2005-04-21 13:25:00,107.2,107.204,107.189,107.195,332700005.0
2005-04-21 13:26:00,107.188,107.194,107.175,107.194,151399997.0
2005-04-21 13:27:00,107.208,107.214,107.186,107.2,402800001.0
2005-04-21 13:28:00,107.203,107.219,107.197,107.213,455000005.0
2005-04-21 13:29:00,107.24,107.244,107.227,107.235,214600000.0
2005-04-21 13:30:00,107.231,107.254,107.231,107.245,118100000.0
2005-04-21 13:31:00,107.27,107.301,107.27,107.3,70800001.0
2005-04-21 13:32:00,107.29,107.315,107.282,107.315,311300004.0
2005-04-21 13:33:00,107.308,107.321,107.306,107.321,344700007.0
2005-04-21 13:34:00,107.313,107.313,107.283,107.293,275399997.0
2005-04-21 13:35:00,107.29,107.302,107.277,107.293,177200000.0
2005-04-21 13:36:00,107.288,107.302,107.288,107.297,233499998.0
2005-04-21 13:37:00,107.287,107.288,107.266,107.288,139099997.0
2005-04-21 13:38:00,107.286,107.309,107.275,107.304,184700001.0
2005-04-21 13:39:00,107.308,107.308,107.287,107.289,91000001.0
2005-04-21 13:40:00,107.293,107.311,107.279,107.311,299200002.0
2005-04-21 13:41:00,107.314,107.323,107.302,107.316,243499998.0
2005-04-21 13:42:00,107.31,107.315,107.289,107.306,333899997.0
2005-04-21 13:43:00,107.322,107.33,107.297,107.33,284699993.0
2005-04-21 13:44:00,107.328,107.33,107.314,107.327,336700005.0
2005-04-21 13:45:00,107.324,107.326,107.306,107.316,293100001.0
2005-04-21 13:46:00,107.325,107.336,107.317,107.323,140000002.0
2005-04-21 13:47:00,107.321,107.324,107.305,107.324,301000005.0
2005-04-21 13:48:00,107.325,107.334,107.308,107.314,343899999.0
2005-04-21 13:49:00,107.315,107.315,107.288,107.305,234900000.0
2005-04-21 13:50:00,107.302,107.32,107.299,107.307,366399997.0
2005-04-21 13:51:00,107.312,107.368,107.312,107.365,204600003.0
2005-04-21 13:52:00,107.356,107.377,107.356,107.37,254399995.0
2005-04-21 13:53:00,107.362,107.369,107.362,107.362,260499996.0
2005-04-21 13:54:00,107.356,107.377,107.352,107.375,229800002.0
2005-04-21 13:55:00,107.38,107.387,107.36,107.36,291100004.0
2005-04-21 13:56:00,107.37,107.386,107.365,107.385,554700007.0
2005-04-21 13:57:00,107.378,107.378,107.358,107.36,192699998.0
2005-04-21 13:58:00,107.353,107.353,107.328,107.352,191700000.0
2005-04-21 13:59:00,107.36,107.366,107.349,107.352,205100002.0
2005-04-21 14:00:00,107.353,107.382,107.353,107.382,307200003.0
2005-04-21 14:01:00,107.377,107.39,107.366,107.375,323400006.0
2005-04-21 14:02:00,107.362,107.369,107.348,107.348,256199998.0
2005-04-21 14:03:00,107.347,107.389,107.347,107.389,338900003.0
2005-04-21 14:04:00,107.393,107.393,107.362,107.377,87300000.0
2005-04-21 14:05:00,107.358,107.369,107.339,107.356,195100003.0
2005-04-21 14:06:00,107.378,107.38,107.351,107.361,203000002.0
2005-04-21 14:07:00,107.368,107.369,107.328,107.329,217799999.0
2005-04-21 14:08:00,107.348,107.378,107.346,107.36,282100004.0
2005-04-21 14:09:00,107.352,107.371,107.352,107.354,120199999.0
2005-04-21 14:10:00,107.363,107.367,107.347,107.367,171200002.0
2005-04-21 14:11:00,107.366,107.381,107.359,107.381,307100006.0
2005-04-21 14:12:00,107.395,107.407,107.395,107.407,199000003.0
2005-04-21 14:13:00,107.399,107.401,107.383,107.385,213100001.0
2005-04-21 14:14:00,107.389,107.405,107.389,107.399,236700000.0
2005-04-21 14:15:00,107.38,107.395,107.372,107.372,565299996.0
2005-04-21 14:16:00,107.357,107.371,107.357,107.369,289800001.0
2005-04-21 14:17:00,107.359,107.375,107.357,107.375,226600001.0
2005-04-21 14:18:00,107.353,107.374,107.349,107.37,224500001.0
2005-04-21 14:19:00,107.358,107.368,107.347,107.357,359399997.0
2005-04-21 14:20:00,107.353,107.358,107.341,107.358,133799998.0
2005-04-21 14:21:00,107.36,107.36,107.337,107.357,213200006.0
2005-04-21 14:22:00,107.35,107.357,107.328,107.357,153999999.0
2005-04-21 14:23:00,107.365,107.379,107.355,107.379,259700005.0
2005-04-21 14:24:00,107.378,107.378,107.347,107.347,170399996.0
2005-04-21 14:25:00,107.365,107.375,107.345,107.345,105699997.0
2005-04-21 14:26:00,107.355,107.355,107.347,107.347,72400001.0
2005-04-21 14:27:00,107.337,107.337,107.321,107.322,170100003.0
2005-04-21 14:28:00,107.327,107.353,107.32,107.345,372500006.0
2005-04-21 14:29:00,107.335,107.335,107.308,107.314,133400002.0
2005-04-21 14:30:00,107.33,107.357,107.309,107.357,169899999.0
2005-04-21 14:31:00,107.358,107.37,107.344,107.361,157600002.0
2005-04-21 14:32:00,107.341,107.377,107.34,107.377,196000000.0
2005-04-21 14:33:00,107.367,107.374,107.336,107.336,126000003.0
2005-04-21 14:34:00,107.352,107.359,107.291,107.291,233100001.0
2005-04-21 14:35:00,107.29,107.311,107.286,107.286,276500005.0
2005-04-21 14:36:00,107.28,107.306,107.275,107.306,253799999.0
2005-04-21 14:37:00,107.298,107.298,107.28,107.283,98600001.0
2005-04-21 14:38:00,107.29,107.292,107.269,107.271,273199998.0
2005-04-21 14:39:00,107.277,107.285,107.275,107.275,252599997.0
2005-04-21 14:40:00,107.28,107.286,107.253,107.266,318900002.0
2005-04-21 14:41:00,107.27,107.274,107.231,107.235,289800001.0
2005-04-21 14:42:00,107.243,107.249,107.213,107.222,276800003.0
2005-04-21 14:43:00,107.208,107.222,107.194,107.218,292700002.0
2005-04-21 14:44:00,107.23,107.233,107.179,107.181,174399997.0
2005-04-21 14:45:00,107.185,107.185,107.152,107.171,261699999.0
2005-04-21 14:46:00,107.158,107.183,107.154,107.183,118699997.0
2005-04-21 14:47:00,107.164,107.214,107.164,107.211,145200000.0
2005-04-21 14:48:00,107.195,107.219,107.188,107.219,494799990.0
2005-04-21 14:49:00,107.225,107.252,107.225,107.248,229599996.0
2005-04-21 14:50:00,107.25,107.266,107.24,107.242,132000002.0
2005-04-21 14:51:00,107.257,107.271,107.245,107.254,166200000.0
2005-04-21 14:52:00,107.27,107.27,107.236,107.255,153899999.0
2005-04-21 14:53:00,107.259,107.273,107.241,107.273,212099995.0
2005-04-21 14:54:00,107.275,107.278,107.247,107.264,279100000.0
2005-04-21 14:55:00,107.277,107.277,107.236,107.248,319999997.0
2005-04-21 14:56:00,107.29,107.294,107.273,107.285,354300003.0
2005-04-21 14:57:00,107.28,107.28,107.258,107.274,169900004.0
2005-04-21 14:58:00,107.264,107.271,107.245,107.268,163600002.0
2005-04-21 14:59:00,107.259,107.277,107.259,107.264,286200004.0
2005-04-21 15:00:00,107.282,107.289,107.251,107.268,276400005.0
2005-04-21 15:01:00,107.282,107.305,107.277,107.305,262000004.0
2005-04-21 15:02:00,107.295,107.339,107.289,107.331,298100001.0
2005-04-21 15:03:00,107.323,107.323,107.308,107.321,152399999.0
2005-04-21 15:04:00,107.327,107.327,107.307,107.309,175999996.0
2005-04-21 15:05:00,107.318,107.318,107.287,107.287,188999997.0
2005-04-21 15:06:00,107.305,107.322,107.297,107.315,370300004.0
2005-04-21 15:07:00,107.298,107.307,107.284,107.297,177399998.0
2005-04-21 15:08:00,107.303,107.303,107.283,107.294,220100002.0
2005-04-21 15:09:00,107.287,107.287,107.249,107.249,79399998.0
2005-04-21 15:10:00,107.238,107.238,107.208,107.215,365100009.0
2005-04-21 15:11:00,107.211,107.223,107.2,107.208,264100002.0
2005-04-21 15:12:00,107.213,107.232,107.204,107.204,362099997.0
2005-04-21 15:13:00,107.2,107.209,107.19,107.192,284899998.0
2005-04-21 15:14:00,107.212,107.217,107.198,107.205,256100002.0
2005-04-21 15:15:00,107.204,107.21,107.2,107.201,165800004.0
2005-04-21 15:16:00,107.198,107.214,107.195,107.209,197200000.0
2005-04-21 15:17:00,107.2,107.216,107.193,107.211,167099999.0
2005-04-21 15:18:00,107.2,107.2,107.193,107.2,168400002.0
2005-04-21 15:19:00,107.2,107.206,107.186,107.19,397599998.0
2005-04-21 15:20:00,107.196,107.203,107.191,107.203,263200003.0
2005-04-21 15:21:00,107.211,107.218,107.188,107.213,224500005.0
2005-04-21 15:22:00,107.196,107.232,107.196,107.232,104099998.0
2005-04-21 15:23:00,107.234,107.257,107.234,107.238,194900003.0
2005-04-21 15:24:00,107.227,107.243,107.221,107.222,336100001.0
2005-04-21 15:25:00,107.213,107.213,107.197,107.205,323299998.0
2005-04-21 15:26:00,107.208,107.21,107.182,107.191,215800001.0
2005-04-21 15:27:00,107.19,107.192,107.171,107.182,143999996.0
2005-04-21 15:28:00,107.186,107.218,107.186,107.216,246299996.0
2005-04-21 15:29:00,107.225,107.235,107.207,107.225,339100007.0
2005-04-21 15:30:00,107.212,107.234,107.21,107.234,218900004.0
2005-04-21 15:31:00,107.22,107.237,107.214,107.235,185400002.0
2005-04-21 15:32:00,107.225,107.241,107.223,107.224,244100000.0
2005-04-21 15:33:00,107.24,107.246,107.204,107.204,199600000.0
2005-04-21 15:34:00,107.215,107.226,107.19,107.206,303600011.0
2005-04-21 15:35:00,107.209,107.22,107.202,107.208,221000006.0
2005-04-21 15:36:00,107.22,107.229,107.22,107.229,145599999.0
2005-04-21 15:37:00,107.219,107.237,107.218,107.22,365599995.0
2005-04-21 15:38:00,107.237,107.237,107.211,107.222,203999998.0
2005-04-21 15:39:00,107.213,107.231,107.203,107.209,353399996.0
2005-04-21 15:40:00,107.228,107.228,107.199,107.205,107300001.0
2005-04-21 15:41:00,107.196,107.205,107.194,107.194,220599998.0
2005-04-21 15:42:00,107.215,107.231,107.207,107.225,352499999.0
2005-04-21 15:43:00,107.226,107.236,107.212,107.229,174600001.0
2005-04-21 15:44:00,107.23,107.238,107.213,107.213,201500005.0
2005-04-21 15:45:00,107.223,107.223,107.197,107.214,159800000.0
2005-04-21 15:46:00,107.232,107.232,107.211,107.228,234000000.0
2005-04-21 15:47:00,107.222,107.222,107.195,107.201,300499999.0
2005-04-21 15:48:00,107.236,107.236,107.188,107.216,258999998.0
2005-04-21 15:49:00,107.195,107.236,107.195,107.223,140300002.0
2005-04-21 15:50:00,107.24,107.249,107.23,107.235,311099998.0
2005-04-21 15:51:00,107.239,107.245,107.212,107.212,346599995.0
2005-04-21 15:52:00,107.22,107.23,107.214,107.23,134699999.0
2005-04-21 15:53:00,107.223,107.228,107.216,107.228,116300004.0
2005-04-21 15:54:00,107.22,107.24,107.215,107.233,338099995.0
2005-04-21 15:55:00,107.247,107.255,107.234,107.255,186100004.0
2005-04-21 15:56:00,107.246,107.287,107.244,107.287,411899999.0
2005-04-21 15:57:00,107.247,107.272,107.247,107.272,149499999.0
2005-04-21 15:58:00,107.263,107.266,107.238,107.252,258999998.0
2005-04-21 15:59:00,107.275,107.293,107.273,107.275,339699994.0
2005-04-21 16:00:00,107.315,107.326,107.289,107.293,367299996.0
2005-04-21 16:01:00,107.268,107.268,107.232,107.238,177799998.0
2005-04-21 16:02:00,107.244,107.252,107.226,107.229,131300000.0
2005-04-21 16:03:00,107.265,107.275,107.25,107.272,224300004.0
2005-04-21 16:04:00,107.273,107.273,107.241,107.241,286100002.0
2005-04-21 16:05:00,107.257,107.269,107.247,107.249,231200002.0
2005-04-21 16:06:00,107.233,107.258,107.229,107.243,215399996.0
2005-04-21 16:07:00,107.225,107.245,107.225,107.237,288099999.0
2005-04-21 16:08:00,107.238,107.238,107.214,107.214,52400001.0
2005-04-21 16:09:00,107.22,107.225,107.205,107.205,217600003.0
2005-04-21 16:10:00,107.225,107.252,107.217,107.252,298799999.0
2005-04-21 16:11:00,107.213,107.22,107.205,107.22,178800003.0
2005-04-21 16:12:00,107.213,107.241,107.206,107.241,257800000.0
2005-04-21 16:13:00,107.223,107.246,107.223,107.243,149100001.0
2005-04-21 16:14:00,107.231,107.238,107.217,107.238,242199993.0
2005-04-21 16:15:00,107.235,107.254,107.229,107.233,181100001.0
2005-04-21 16:16:00,107.22,107.232,107.205,107.232,299200005.0
2005-04-21 16:17:00,107.198,107.198,107.182,107.187,126800001.0
2005-04-21 16:18:00,107.185,107.188,107.131,107.132,237199999.0
2005-04-21 16:19:00,107.116,107.143,107.109,107.13,247500001.0
2005-04-21 16:20:00,107.165,107.176,107.144,107.155,167299998.0
2005-04-21 16:21:00,107.133,107.133,107.111,107.122,220800001.0
2005-04-21 16:22:00,107.135,107.148,107.118,107.139,194900001.0
2005-04-21 16:23:00,107.136,107.171,107.136,107.171,225400000.0
2005-04-21 16:24:00,107.153,107.171,107.143,107.149,344199999.0
2005-04-21 16:25:00,107.13,107.146,107.122,107.128,258000002.0
2005-04-21 16:26:00,107.133,107.145,107.121,107.143,272600002.0
2005-04-21 16:27:00,107.125,107.125,107.099,107.106,135700000.0
2005-04-21 16:28:00,107.115,107.125,107.102,107.107,251400002.0
2005-04-21 16:29:00,107.122,107.122,107.098,107.103,404599999.0
2005-04-21 16:30:00,107.104,107.113,107.087,107.113,331899999.0
2005-04-21 16:31:00,107.1,107.117,107.084,107.114,245900002.0
2005-04-21 16:32:00,107.092,107.127,107.092,107.126,294099997.0
2005-04-21 16:33:00,107.129,107.187,107.129,107.187,272800009.0
2005-04-21 16:34:00,107.19,107.194,107.139,107.139,275399997.0
2005-04-21 16:35:00,107.128,107.15,107.12,107.14,201500002.0
2005-04-21 16:36:00,107.175,107.175,107.13,107.13,242400003.0
2005-04-21 16:37:00,107.142,107.166,107.14,107.166,324500002.0
2005-04-21 16:38:00,107.163,107.169,107.142,107.151,167800004.0
2005-04-21 16:39:00,107.143,107.167,107.134,107.166,271800001.0
2005-04-21 16:40:00,107.185,107.196,107.167,107.167,240700003.0
2005-04-21 16:41:00,107.178,107.188,107.152,107.152,253100000.0
2005-04-21 16:42:00,107.165,107.165,107.145,107.145,83299999.0
2005-04-21 16:43:00,107.117,107.13,107.104,107.118,158399999.0
2005-04-21 16:44:00,107.105,107.12,107.098,107.11,304500001.0
2005-04-21 16:45:00,107.125,107.135,107.109,107.129,242899998.0
2005-04-21 16:46:00,107.14,107.148,107.119,107.129,307200004.0
2005-04-21 16:47:00,107.15,107.154,107.126,107.14,324600008.0
2005-04-21 16:48:00,107.134,107.139,107.11,107.126,186700002.0
2005-04-21 16:49:00,107.127,107.185,107.127,107.168,253500001.0
2005-04-21 16:50:00,107.158,107.17,107.158,107.165,164399999.0
2005-04-21 16:51:00,107.168,107.168,107.142,107.155,270299996.0
2005-04-21 16:52:00,107.143,107.149,107.117,107.124,154000003.0
2005-04-21 16:53:00,107.143,107.162,107.133,107.162,161999997.0
2005-04-21 16:54:00,107.156,107.156,107.122,107.133,240399998.0
2005-04-21 16:55:00,107.128,107.128,107.114,107.123,218600005.0
2005-04-21 16:56:00,107.13,107.143,107.119,107.141,130500002.0
2005-04-21 16:57:00,107.14,107.166,107.135,107.166,197399999.0
2005-04-21 16:58:00,107.15,107.15,107.098,107.123,309800002.0
2005-04-21 16:59:00,107.119,107.155,107.09,107.155,312900003.0
2005-04-21 17:00:00,107.13,107.151,107.125,107.145,294600001.0
2005-04-21 17:01:00,107.133,107.133,107.102,107.102,168900005.0
2005-04-21 17:02:00,107.112,107.112,107.096,107.098,164000002.0
2005-04-21 17:03:00,107.086,107.097,107.076,107.088,196400001.0
2005-04-21 17:04:00,107.083,107.085,107.05,107.05,203600000.0
2005-04-21 17:05:00,107.041,107.049,107.029,107.029,123299998.0
2005-04-21 17:06:00,107.028,107.03,107.005,107.03,248299995.0
2005-04-21 17:07:00,107.03,107.038,107.03,107.037,132600001.0
2005-04-21 17:08:00,107.007,107.007,106.952,106.967,287199996.0
2005-04-21 17:09:00,106.982,107.012,106.982,107.0,252399998.0
2005-04-21 17:10:00,106.983,106.989,106.964,106.984,319099999.0
2005-04-21 17:11:00,106.993,107.011,106.981,107.011,242600002.0
2005-04-21 17:12:00,107.018,107.035,107.018,107.023,286099999.0
2005-04-21 17:13:00,107.018,107.029,107.009,107.009,246999998.0
2005-04-21 17:14:00,107.017,107.04,107.016,107.032,242899997.0
2005-04-21 17:15:00,107.015,107.019,106.997,106.997,79300001.0
2005-04-21 17:16:00,107.003,107.024,107.003,107.024,186099994.0
2005-04-21 17:17:00,107.028,107.028,106.985,107.008,274000004.0
2005-04-21 17:18:00,107.017,107.045,107.017,107.04,97800001.0
2005-04-21 17:19:00,107.023,107.033,107.006,107.006,289300001.0
2005-04-21 17:20:00,107.028,107.028,106.97,106.984,159000000.0
2005-04-21 17:21:00,107.0,107.046,106.989,107.046,195599996.0
2005-04-21 17:22:00,107.053,107.093,107.046,107.093,284800001.0
2005-04-21 17:23:00,107.065,107.075,107.053,107.065,119500001.0
2005-04-21 17:24:00,107.056,107.063,107.027,107.037,159500003.0
2005-04-21 17:25:00,107.028,107.028,106.983,106.983,171700000.0
2005-04-21 17:26:00,106.95,106.95,106.916,106.923,176599995.0
2005-04-21 17:27:00,106.922,106.938,106.898,106.898,295800006.0
2005-04-21 17:28:00,106.89,106.89,106.846,106.873,241499999.0
2005-04-21 17:29:00,106.874,106.918,106.867,106.918,178399999.0
2005-04-21 17:30:00,106.9,106.903,106.893,106.903,198499997.0
2005-04-21 17:31:00,106.905,106.93,106.896,106.93,151900001.0
2005-04-21 17:32:00,106.931,106.931,106.891,106.904,268800000.0
2005-04-21 17:33:00,106.888,106.895,106.854,106.854,118200000.0
2005-04-21 17:34:00,106.836,106.874,106.827,106.874,157500001.0
2005-04-21 17:35:00,106.881,106.916,106.881,106.907,155899998.0
2005-04-21 17:36:00,106.9,106.92,106.885,106.92,421699999.0
2005-04-21 17:37:00,106.898,106.898,106.853,106.861,115500000.0
2005-04-21 17:38:00,106.838,106.849,106.824,106.849,129900001.0
2005-04-21 17:39:00,106.845,106.859,106.84,106.85,190000000.0
2005-04-21 17:40:00,106.838,106.85,106.838,106.848,84799998.0
2005-04-21 17:41:00,106.835,106.844,106.827,106.84,245500000.0
2005-04-21 17:42:00,106.86,106.864,106.823,106.835,320899999.0
2005-04-21 17:43:00,106.832,106.841,106.799,106.799,107399998.0
2005-04-21 17:44:00,106.8,106.815,106.79,106.8,246399999.0
2005-04-21 17:45:00,106.794,106.837,106.794,106.829,94700000.0
2005-04-21 17:46:00,106.836,106.836,106.817,106.823,100499998.0
2005-04-21 17:47:00,106.813,106.833,106.811,106.825,298100002.0
2005-04-21 17:48:00,106.83,106.852,106.82,106.852,192200003.0
2005-04-21 17:49:00,106.815,106.844,106.815,106.835,356900006.0
2005-04-21 17:50:00,106.835,106.852,106.826,106.84,487700003.0
2005-04-21 17:51:00,106.826,106.846,106.826,106.835,302900004.0
2005-04-21 17:52:00,106.842,106.852,106.839,106.852,241500005.0
2005-04-21 17:53:00,106.865,106.877,106.852,106.853,178900004.0
2005-04-21 17:54:00,106.87,106.87,106.848,106.855,224200000.0
2005-04-21 17:55:00,106.85,106.872,106.844,106.872,257399997.0
2005-04-21 17:56:00,106.865,106.865,106.839,106.851,219999998.0
2005-04-21 17:57:00,106.863,106.864,106.846,106.856,323900002.0
2005-04-21 17:58:00,106.865,106.865,106.846,106.851,384500004.0
2005-04-21 17:59:00,106.835,106.846,106.823,106.838,249000001.0
2005-04-21 18:00:00,106.838,106.906,106.836,106.899,348399994.0
2005-04-21 18:01:00,106.894,106.927,106.885,106.911,1802700006.0
2005-04-21 18:02:00,106.92,106.95,106.89,106.94,2120299999.0
2005-04-21 18:03:00,106.95,106.97,106.94,106.97,2120299999.0
2005-04-21 18:04:00,106.96,106.97,106.9,106.9,2120299999.0
2005-04-21 18:05:00,106.9,106.95,106.88,106.95,2120299999.0
2005-04-21 18:06:00,106.96,107.0,106.96,106.97,2120299999.0
2005-04-21 18:07:00,106.96,106.97,106.95,106.96,2120299999.0
2005-04-21 18:08:00,106.95,106.97,106.93,106.97,2120299999.0
2005-04-21 18:09:00,106.96,106.96,106.94,106.94,2120299999.0
2005-04-21 18:10:00,106.93,106.94,106.9,106.91,2120299999.0
2005-04-21 18:11:00,106.88,106.922,106.876,106.917,2120299999.0
2005-04-21 18:12:00,106.919,106.933,106.902,106.933,2100000002.0
2005-04-21 18:13:00,106.95,106.97,106.95,106.97,1682500002.0
2005-04-21 18:14:00,106.96,106.99,106.95,106.99,1682500002.0
2005-04-21 18:15:00,106.97,106.99,106.96,106.97,1682500002.0
2005-04-21 18:16:00,106.99,107.02,106.99,107.0,1682500002.0
2005-04-21 18:17:00,106.975,106.978,106.954,106.967,1682500002.0
2005-04-21 18:18:00,106.974,106.976,106.961,106.975,2084000013.0
2005-04-21 18:19:00,106.97,107.0,106.97,106.97,1596500002.0
2005-04-21 18:21:00,106.99,107.02,106.99,107.02,1596500002.0
2005-04-21 18:22:00,107.04,107.07,107.04,107.05,1596500002.0
2005-04-21 18:23:00,107.04,107.04,107.01,107.03,1596500002.0
2005-04-21 18:24:00,107.04,107.04,107.01,107.02,1596500002.0
2005-04-21 18:25:00,107.01,107.03,106.97,107.03,1596500002.0
2005-04-21 18:26:00,107.04,107.04,106.99,106.99,1596500002.0
2005-04-21 18:27:00,106.978,107.009,106.963,107.009,1596500002.0
2005-04-21 18:28:00,107.02,107.03,106.97,106.99,1813199999.0
2005-04-21 18:30:00,106.962,106.987,106.959,106.986,1813199999.0
2005-04-21 18:31:00,107.0,107.03,107.0,107.03,1778800015.0
2005-04-21 18:32:00,107.02,107.03,107.02,107.02,1778800015.0
2005-04-21 18:33:00,107.03,107.03,107.0,107.02,1778800015.0
2005-04-21 18:36:00,107.026,107.031,107.008,107.031,1778800015.0
2005-04-21 18:37:00,107.038,107.043,107.01,107.043,1194399999.0
2005-04-21 18:38:00,107.035,107.041,107.031,107.033,966700001.0
2005-04-21 18:39:00,107.019,107.031,107.003,107.003,1011999994.0
2005-04-21 18:40:00,107.01,107.022,107.008,107.022,1871900012.0
2005-04-21 18:41:00,107.032,107.048,107.015,107.036,1796899999.0
2005-04-21 18:42:00,107.047,107.071,107.047,107.056,2008999998.0
2005-04-21 18:43:00,107.06,107.082,107.06,107.075,1226900003.0
2005-04-21 18:44:00,107.08,107.08,107.061,107.068,797300004.0
2005-04-21 18:45:00,107.06,107.075,107.052,107.052,2098100007.0
2005-04-21 18:46:00,107.044,107.044,107.024,107.029,1629599998.0
2005-04-21 18:47:00,107.028,107.053,107.015,107.053,487499995.0
2005-04-21 18:48:00,107.052,107.052,107.04,107.041,944799999.0
2005-04-21 18:49:00,107.047,107.073,107.021,107.065,1413600003.0
2005-04-21 18:50:00,107.062,107.076,107.051,107.051,2069499999.0
2005-04-21 18:51:00,107.046,107.054,107.038,107.051,1510800015.0
2005-04-21 18:52:00,107.049,107.049,107.016,107.022,1996199999.0
2005-04-21 18:53:00,107.025,107.031,107.011,107.026,1759100002.0
2005-04-21 18:54:00,107.019,107.025,107.004,107.015,1576900002.0
2005-04-21 18:55:00,107.01,107.015,107.004,107.009,2005099985.0
2005-04-21 18:56:00,107.01,107.012,106.993,106.997,340699994.0
2005-04-21 18:57:00,107.001,107.001,106.97,106.973,965700006.0
2005-04-21 18:58:00,106.981,106.991,106.962,106.984,1421700005.0
2005-04-21 18:59:00,106.997,107.01,106.986,106.986,1949000003.0
2005-04-21 19:00:00,106.994,107.013,106.969,107.002,707599993.0
2005-04-21 19:01:00,107.014,107.021,106.99,107.008,767899994.0
2005-04-21 19:02:00,106.992,107.011,106.972,106.979,728600001.0
2005-04-21 19:03:00,106.961,106.961,106.935,106.947,1676999990.0
2005-04-21 19:04:00,106.94,106.957,106.932,106.953,1053300001.0
2005-04-21 19:05:00,106.93,106.93,106.903,106.905,747999996.0
2005-04-21 19:06:00,106.904,106.932,106.885,106.932,1393600003.0
2005-04-21 19:07:00,106.935,106.935,106.904,106.923,2117399999.0
2005-04-21 19:08:00,106.916,106.937,106.916,106.937,1735700002.0
2005-04-21 19:09:00,106.932,106.957,106.932,106.945,844299998.0
2005-04-21 19:10:00,106.943,106.958,106.918,106.94,709799988.0
2005-04-21 19:11:00,106.948,106.955,106.935,106.941,618199988.0
2005-04-21 19:12:00,106.952,106.967,106.94,106.967,1136599993.0
2005-04-21 19:13:00,106.937,106.952,106.917,106.943,447399995.0
2005-04-21 19:14:00,106.938,106.959,106.921,106.921,765000000.0
2005-04-21 19:15:00,106.901,106.94,106.89,106.933,1909299994.0
2005-04-21 19:16:00,106.92,106.929,106.902,106.925,883799996.0
2005-04-21 19:17:00,106.904,106.922,106.887,106.905,980599994.0
2005-04-21 19:18:00,106.916,106.945,106.892,106.94,887600008.0
2005-04-21 19:19:00,106.934,106.955,106.921,106.945,1475400010.0
2005-04-21 19:20:00,106.937,106.944,106.9,106.944,836600000.0
2005-04-21 19:21:00,106.941,106.96,106.918,106.938,1319200005.0
2005-04-21 19:22:00,106.938,106.947,106.926,106.94,815499994.0
2005-04-21 19:23:00,106.93,106.93,106.91,106.91,1342899998.0
2005-04-21 19:24:00,106.907,106.927,106.884,106.915,1342899998.0
2005-04-21 19:25:00,106.892,106.925,106.884,106.91,1253199994.0
2005-04-21 19:26:00,106.92,106.94,106.92,106.93,2031700007.0
2005-04-21 19:27:00,106.922,106.933,106.918,106.933,2031700007.0
2005-04-21 19:28:00,106.92,106.949,106.906,106.906,1158900008.0
2005-04-21 19:29:00,106.927,106.949,106.918,106.941,622600002.0
2005-04-21 19:30:00,106.943,106.96,106.916,106.936,1082299992.0
2005-04-21 19:31:00,106.933,106.933,106.917,106.925,1478899982.0
2005-04-21 19:32:00,106.918,106.919,106.899,106.916,1665200010.0
2005-04-21 19:33:00,106.931,106.931,106.894,106.909,1093299990.0
2005-04-21 19:34:00,106.901,106.901,106.874,106.893,1578400000.0
2005-04-21 19:35:00,106.888,106.908,106.871,106.885,1176000011.0
2005-04-21 19:36:00,106.865,106.888,106.852,106.874,583199997.0
2005-04-21 19:37:00,106.873,106.879,106.841,106.866,176099998.0
2005-04-21 19:38:00,106.861,106.878,106.852,106.868,882100003.0
2005-04-21 19:39:00,106.86,106.878,106.856,106.876,1149799996.0
2005-04-21 19:40:00,106.856,106.878,106.84,106.846,808799995.0
2005-04-21 19:41:00,106.837,106.851,106.816,106.851,1264499997.0
2005-04-21 19:42:00,106.845,106.859,106.826,106.847,564099999.0
2005-04-21 19:43:00,106.836,106.852,106.824,106.824,614400002.0
2005-04-21 19:44:00,106.817,106.82,106.791,106.812,963600007.0
2005-04-21 19:45:00,106.815,106.832,106.802,106.832,885200007.0
2005-04-21 19:46:00,106.83,106.83,106.8,106.826,892399999.0
2005-04-21 19:47:00,106.824,106.831,106.786,106.82,612100000.0
2005-04-21 19:48:00,106.818,106.829,106.797,106.816,2081000002.0
2005-04-21 19:49:00,106.814,106.814,106.804,106.814,560700000.0
2005-04-21 19:50:00,106.828,106.847,106.806,106.833,695700008.0
2005-04-21 19:51:00,106.835,106.852,106.831,106.837,839400008.0
2005-04-21 19:52:00,106.809,106.857,106.809,106.85,984599997.0
2005-04-21 19:53:00,106.849,106.87,106.839,106.863,920300012.0
2005-04-21 19:54:00,106.863,106.87,106.839,106.853,1485199982.0
2005-04-21 19:55:00,106.845,106.858,106.825,106.836,749500008.0
2005-04-21 19:56:00,106.832,106.85,106.804,106.85,875100007.0
2005-04-21 19:57:00,106.85,106.856,106.822,106.853,702199998.0
2005-04-21 19:58:00,106.865,106.871,106.851,106.861,1085300013.0
2005-04-21 19:59:00,106.865,106.879,106.853,106.858,821200007.0
2005-04-21 20:00:00,106.855,106.868,106.843,106.848,210500003.0
2005-04-21 20:01:00,106.865,106.888,106.853,106.883,775899999.0
2005-04-21 20:02:00,106.86,106.889,106.846,106.875,1489700003.0
2005-04-21 20:03:00,106.864,106.871,106.845,106.855,708100003.0
2005-04-21 20:04:00,106.877,106.888,106.846,106.881,726000012.0
2005-04-21 20:05:00,106.877,106.894,106.862,106.886,1190399985.0
2005-04-21 20:06:00,106.888,106.896,106.884,106.893,1740000025.0
2005-04-21 20:07:00,106.9,106.911,106.882,106.895,914499991.0
2005-04-21 20:08:00,106.88,106.893,106.868,106.893,771400004.0
2005-04-21 20:09:00,106.865,106.892,106.861,106.887,1033400001.0
2005-04-21 20:10:00,106.889,106.91,106.889,106.898,1052800004.0
2005-04-21 20:11:00,106.89,106.899,106.874,106.877,1913200008.0
2005-04-21 20:13:00,106.873,106.897,106.87,106.882,973000011.0
2005-04-21 20:14:00,106.898,106.901,106.872,106.892,1167099999.0
2005-04-21 20:15:00,106.898,106.915,106.887,106.89,1669699995.0
2005-04-21 20:16:00,106.89,106.918,106.878,106.893,1271899997.0
2005-04-21 20:17:00,106.903,106.903,106.885,106.885,884600000.0
2005-04-21 20:18:00,106.903,106.91,106.893,106.902,210499996.0
2005-04-21 20:19:00,106.904,106.91,106.88,106.894,1115400005.0
2005-04-21 20:20:00,106.888,106.9,106.871,106.885,678600005.0
2005-04-21 20:21:00,106.892,106.892,106.88,106.88,1735499993.0
2005-04-21 20:22:00,106.881,106.896,106.873,106.888,1244100001.0
2005-04-21 20:23:00,106.888,106.899,106.876,106.897,836799993.0
2005-04-21 20:24:00,106.867,106.896,106.858,106.885,725899999.0
2005-04-21 20:25:00,106.884,106.898,106.86,106.872,1046399996.0
2005-04-21 20:26:00,106.875,106.905,106.875,106.901,999499987.0
2005-04-21 20:27:00,106.905,106.91,106.887,106.895,1518899989.0
2005-04-21 20:28:00,106.896,106.91,106.89,106.89,1973300001.0
2005-04-21 20:30:00,106.89,106.91,106.88,106.9,1727100009.0
2005-04-21 20:31:00,106.903,106.918,106.871,106.911,1727100009.0
2005-04-21 20:33:00,106.915,106.929,106.905,106.92,547299999.0
2005-04-21 20:34:00,106.925,106.925,106.894,106.905,403900003.0
2005-04-21 20:35:00,106.911,106.911,106.87,106.893,814000001.0
2005-04-21 20:36:00,106.881,106.881,106.851,106.866,589199996.0
2005-04-21 20:37:00,106.878,106.888,106.86,106.874,376600002.0
2005-04-21 20:38:00,106.883,106.883,106.866,106.867,1153800008.0
2005-04-21 20:39:00,106.88,106.899,106.88,106.886,1001899992.0
2005-04-21 20:40:00,106.88,106.91,106.88,106.9,1068499991.0
2005-04-21 20:41:00,106.887,106.911,106.882,106.903,1068499991.0
2005-04-21 20:42:00,106.899,106.906,106.882,106.891,1442699988.0
2005-04-21 20:43:00,106.886,106.886,106.867,106.876,1637500005.0
2005-04-21 20:44:00,106.881,106.881,106.851,106.864,1550499999.0
2005-04-21 20:45:00,106.875,106.888,106.846,106.876,1645400007.0
2005-04-21 20:46:00,106.867,106.881,106.851,106.881,1427099999.0
2005-04-21 20:47:00,106.875,106.882,106.862,106.875,1926400001.0
2005-04-21 20:48:00,106.88,106.88,106.856,106.865,1639400000.0
2005-04-21 20:49:00,106.878,106.888,106.858,106.87,1171599999.0
2005-04-21 20:50:00,106.87,106.89,106.86,106.872,1728199994.0
2005-04-21 20:51:00,106.842,106.879,106.841,106.866,778899992.0
2005-04-21 20:52:00,106.862,106.871,106.858,106.869,217699997.0
2005-04-21 20:53:00,106.875,106.881,106.86,106.867,1629600001.0
2005-04-21 20:54:00,106.865,106.879,106.843,106.865,507399995.0
2005-04-21 20:55:00,106.873,106.873,106.854,106.86,1502900007.0
2005-04-21 20:56:00,106.875,106.889,106.853,106.867,697899997.0
2005-04-21 20:57:00,106.875,106.887,106.852,106.852,1353300011.0
2005-04-21 20:59:00,106.88,106.88,106.83,106.83,2012600004.0
2005-04-21 21:00:00,106.847,106.859,106.823,106.837,2012600004.0
2005-04-21 21:01:00,106.835,106.84,106.815,106.82,1370600001.0
2005-04-21 21:02:00,106.842,106.855,106.823,106.829,1017700001.0
2005-04-21 21:03:00,106.834,106.859,106.819,106.848,1086000009.0
2005-04-21 21:04:00,106.822,106.841,106.82,106.841,408400004.0
2005-04-21 21:05:00,106.835,106.851,106.831,106.839,746499998.0
2005-04-21 21:06:00,106.844,106.844,106.821,106.83,622300001.0
2005-04-21 21:07:00,106.841,106.858,106.803,106.843,1407400002.0
2005-04-21 21:08:00,106.845,106.851,106.831,106.851,689600006.0
2005-04-21 21:09:00,106.849,106.886,106.845,106.869,428200002.0
2005-04-21 21:10:00,106.869,106.89,106.84,106.875,499500002.0
2005-04-21 21:11:00,106.865,106.865,106.855,106.858,247799995.0
2005-04-21 21:12:00,106.873,106.873,106.855,106.86,354000001.0
2005-04-21 21:13:00,106.852,106.872,106.809,106.84,702200001.0
2005-04-21 21:14:00,106.84,106.873,106.84,106.851,1836100003.0
2005-04-21 21:15:00,106.84,106.856,106.835,106.856,1305899996.0
2005-04-21 21:16:00,106.845,106.856,106.838,106.843,1141899997.0
2005-04-21 21:17:00,106.836,106.845,106.826,106.836,1653800010.0
2005-04-21 21:18:00,106.84,106.846,106.834,106.844,1187099997.0
2005-04-21 21:19:00,106.848,106.869,106.831,106.855,1130200000.0
2005-04-21 21:20:00,106.856,106.871,106.849,106.849,1354199989.0
2005-04-21 21:21:00,106.855,106.86,106.834,106.847,1006300003.0
2005-04-21 21:22:00,106.854,106.868,106.835,106.839,1616800009.0
2005-04-21 21:23:00,106.826,106.856,106.822,106.836,1013799996.0
2005-04-21 21:24:00,106.843,106.856,106.822,106.822,1483799999.0
2005-04-21 21:25:00,106.831,106.846,106.822,106.822,1535200008.0
2005-04-21 21:26:00,106.823,106.837,106.823,106.836,1213499993.0
2005-04-21 21:27:00,106.842,106.855,106.827,106.837,665999999.0
2005-04-21 21:28:00,106.845,106.874,106.845,106.856,308400002.0
2005-04-21 21:29:00,106.855,106.855,106.845,106.847,686400007.0
2005-04-21 21:30:00,106.851,106.877,106.845,106.86,757999998.0
2005-04-21 21:31:00,106.851,106.875,106.851,106.86,300799995.0
2005-04-21 21:32:00,106.875,106.881,106.851,106.865,837100002.0
2005-04-21 21:33:00,106.852,106.871,106.85,106.865,380099997.0
2005-04-21 21:34:00,106.865,106.865,106.86,106.86,580700000.0
2005-04-21 21:35:00,106.86,106.866,106.851,106.851,256699999.0
2005-04-21 21:36:00,106.876,106.878,106.862,106.869,455599997.0
2005-04-21 21:37:00,106.846,106.848,106.817,106.845,631200001.0
2005-04-21 21:38:00,106.852,106.865,106.834,106.834,302700001.0
2005-04-21 21:39:00,106.838,106.849,106.829,106.835,460600007.0
2005-04-21 21:40:00,106.831,106.858,106.821,106.845,649699993.0
2005-04-21 21:41:00,106.85,106.863,106.835,106.851,664100002.0
2005-04-21 21:42:00,106.847,106.859,106.834,106.853,1103199991.0
2005-04-21 21:43:00,106.855,106.864,106.841,106.857,313499996.0
2005-04-21 21:44:00,106.865,106.865,106.844,106.855,1604200008.0
2005-04-21 21:45:00,106.839,106.87,106.828,106.86,563999998.0
2005-04-21 21:46:00,106.85,106.86,106.846,106.855,639600002.0
2005-04-21 21:47:00,106.855,106.87,106.849,106.86,686699994.0
2005-04-21 21:48:00,106.861,106.862,106.839,106.852,906000007.0
2005-04-21 21:49:00,106.855,106.864,106.84,106.863,557000004.0
2005-04-21 21:50:00,106.843,106.866,106.838,106.865,194200003.0
2005-04-21 21:51:00,106.858,106.874,106.858,106.866,322000002.0
2005-04-21 21:52:00,106.868,106.871,106.852,106.871,259100000.0
2005-04-21 21:53:00,106.848,106.867,106.824,106.849,455999996.0
2005-04-21 21:54:00,106.837,106.878,106.837,106.855,666899993.0
2005-04-21 21:55:00,106.85,106.85,106.841,106.842,238899996.0
2005-04-21 21:56:00,106.828,106.853,106.815,106.853,588800003.0
2005-04-21 21:57:00,106.849,106.849,106.819,106.84,409099999.0
2005-04-21 21:58:00,106.833,106.847,106.826,106.846,400399996.0
2005-04-21 21:59:00,106.842,106.857,106.817,106.847,401100002.0
2005-04-21 22:00:00,106.848,106.848,106.83,106.83,957400005.0
2005-04-21 22:01:00,106.831,106.855,106.819,106.835,1114199992.0
2005-04-21 22:02:00,106.83,106.848,106.821,106.839,643900001.0
2005-04-21 22:03:00,106.825,106.846,106.825,106.831,352900002.0
2005-04-21 22:04:00,106.847,106.852,106.82,106.839,814600001.0
2005-04-21 22:05:00,106.848,106.854,106.821,106.829,251600001.0
2005-04-21 22:06:00,106.843,106.851,106.834,106.847,238900006.0
2005-04-21 22:07:00,106.843,106.843,106.803,106.825,232000000.0
2005-04-21 22:08:00,106.838,106.856,106.838,106.845,287799993.0
2005-04-21 22:09:00,106.857,106.859,106.843,106.843,242500000.0
2005-04-21 22:10:00,106.848,106.854,106.834,106.849,210700003.0
2005-04-21 22:11:00,106.842,106.859,106.832,106.854,473800001.0
2005-04-21 22:12:00,106.838,106.85,106.824,106.85,239099997.0
2005-04-21 22:13:00,106.85,106.863,106.835,106.835,413700000.0
2005-04-21 22:14:00,106.838,106.853,106.837,106.844,289700006.0
2005-04-21 22:15:00,106.843,106.856,106.833,106.847,324799995.0
2005-04-21 22:16:00,106.855,106.873,106.838,106.84,524700000.0
2005-04-21 22:17:00,106.857,106.871,106.852,106.867,273100001.0
2005-04-21 22:18:00,106.861,106.881,106.848,106.869,397500001.0
2005-04-21 22:19:00,106.883,106.908,106.883,106.9,271099995.0
2005-04-21 22:20:00,106.898,106.906,106.889,106.901,170099997.0
2005-04-21 22:21:00,106.87,106.883,106.862,106.878,296099997.0
2005-04-21 22:22:00,106.88,106.886,106.875,106.878,285099995.0
2005-04-21 22:23:00,106.877,106.884,106.86,106.874,253799997.0
2005-04-21 22:24:00,106.88,106.894,106.869,106.886,359999999.0
2005-04-21 22:25:00,106.88,106.882,106.864,106.874,351099999.0
2005-04-21 22:26:00,106.856,106.884,106.856,106.862,223099998.0
2005-04-21 22:27:00,106.887,106.89,106.828,106.879,1005800004.0
2005-04-21 22:28:00,106.89,106.902,106.879,106.887,289100007.0
2005-04-21 22:29:00,106.872,106.884,106.872,106.88,394900005.0
2005-04-21 22:30:00,106.891,106.901,106.885,106.897,221099995.0
2005-04-21 22:31:00,106.903,106.905,106.887,106.888,236399995.0
2005-04-21 22:32:00,106.89,106.92,106.887,106.895,420099991.0
2005-04-21 22:33:00,106.905,106.907,106.893,106.899,482999994.0
2005-04-21 22:34:00,106.895,106.911,106.895,106.905,981399987.0
2005-04-21 22:35:00,106.916,106.932,106.913,106.921,527400011.0
2005-04-21 22:36:00,106.923,106.941,106.905,106.921,814100009.0
2005-04-21 22:37:00,106.929,106.929,106.912,106.918,217200001.0
2005-04-21 22:38:00,106.905,106.921,106.888,106.888,187300001.0
2005-04-21 22:39:00,106.88,106.901,106.88,106.885,237399998.0
2005-04-21 22:40:00,106.887,106.919,106.869,106.885,518000003.0
2005-04-21 22:41:00,106.903,106.904,106.875,106.897,124999998.0
2005-04-21 22:42:00,106.917,106.933,106.906,106.906,153100000.0
2005-04-21 22:43:00,106.903,106.927,106.896,106.909,345200000.0
2005-04-21 22:44:00,106.923,106.935,106.916,106.916,293899995.0
2005-04-21 22:45:00,106.928,106.944,106.919,106.93,314499993.0
2005-04-21 22:46:00,106.915,106.94,106.905,106.926,358499998.0
2005-04-21 22:47:00,106.942,106.944,106.921,106.921,350299993.0
2005-04-21 22:48:00,106.921,106.943,106.919,106.938,454400001.0
2005-04-21 22:49:00,106.928,106.928,106.916,106.927,154900000.0
2005-04-21 22:50:00,106.926,106.949,106.921,106.921,455599998.0
2005-04-21 22:51:00,106.938,106.943,106.928,106.928,369800005.0
2005-04-21 22:52:00,106.927,106.938,106.898,106.92,168800001.0
2005-04-21 22:53:00,106.93,106.945,106.918,106.918,270699998.0
2005-04-21 22:54:00,106.925,106.935,106.913,106.932,248800000.0
2005-04-21 22:55:00,106.93,106.93,106.898,106.908,404099999.0
2005-04-21 22:56:00,106.915,106.936,106.915,106.922,323499998.0
2005-04-21 22:57:00,106.915,106.928,106.902,106.923,385400000.0
2005-04-21 22:58:00,106.894,106.915,106.889,106.909,171700001.0
2005-04-21 22:59:00,106.891,106.911,106.877,106.897,313199998.0
2005-04-21 23:00:00,106.928,106.963,106.928,106.941,423099995.0
2005-04-21 23:01:00,106.932,106.942,106.92,106.935,324399999.0
2005-04-21 23:02:00,106.965,106.971,106.939,106.939,259300003.0
2005-04-21 23:03:00,106.947,106.964,106.925,106.925,211499999.0
2005-04-21 23:04:00,106.917,106.936,106.913,106.918,265700005.0
2005-04-21 23:05:00,106.937,106.945,106.908,106.919,407900005.0
2005-04-21 23:06:00,106.93,106.935,106.901,106.929,158599998.0
2005-04-21 23:07:00,106.93,106.933,106.913,106.932,255200004.0
2005-04-21 23:08:00,106.92,106.94,106.917,106.935,300799995.0
2005-04-21 23:09:00,106.912,106.943,106.909,106.943,385600001.0
2005-04-21 23:10:00,106.92,106.938,106.918,106.938,339799995.0
2005-04-21 23:11:00,106.925,106.936,106.913,106.921,284800000.0
2005-04-21 23:12:00,106.911,106.933,106.9,106.921,204200004.0
2005-04-21 23:13:00,106.927,106.927,106.875,106.888,407099993.0
2005-04-21 23:14:00,106.893,106.914,106.888,106.892,292000000.0
2005-04-21 23:15:00,106.908,106.926,106.886,106.902,291000000.0
2005-04-21 23:16:00,106.902,106.91,106.884,106.89,238900003.0
2005-04-21 23:17:00,106.863,106.901,106.86,106.896,145699996.0
2005-04-21 23:18:00,106.89,106.903,106.875,106.893,156599995.0
2005-04-21 23:19:00,106.893,106.907,106.876,106.876,306600001.0
2005-04-21 23:20:00,106.895,106.899,106.874,106.88,254199998.0
2005-04-21 23:21:00,106.868,106.893,106.865,106.89,318300005.0
2005-04-21 23:22:00,106.865,106.899,106.862,106.884,217300000.0
2005-04-21 23:23:00,106.843,106.884,106.837,106.847,226200003.0
2005-04-21 23:24:00,106.87,106.902,106.856,106.879,318300006.0
2005-04-21 23:25:00,106.878,106.897,106.87,106.896,355799995.0
2005-04-21 23:26:00,106.872,106.891,106.856,106.891,224199996.0
2005-04-21 23:27:00,106.882,106.885,106.877,106.885,201399996.0
2005-04-21 23:28:00,106.895,106.902,106.876,106.879,173299994.0
2005-04-21 23:29:00,106.875,106.901,106.874,106.882,407899995.0
2005-04-21 23:30:00,106.881,106.892,106.877,106.882,236999998.0
2005-04-21 23:31:00,106.875,106.875,106.868,106.875,292499996.0
2005-04-21 23:32:00,106.886,106.886,106.83,106.849,145900001.0
2005-04-21 23:33:00,106.855,106.87,106.834,106.856,345600003.0
2005-04-21 23:34:00,106.87,106.888,106.866,106.888,256200000.0
2005-04-21 23:35:00,106.868,106.868,106.837,106.837,180100002.0
2005-04-21 23:36:00,106.826,106.851,106.826,106.851,321600000.0
2005-04-21 23:37:00,106.848,106.861,106.841,106.854,138699998.0
2005-04-21 23:38:00,106.835,106.84,106.831,106.831,216200003.0
2005-04-21 23:39:00,106.832,106.878,106.826,106.878,88000001.0
2005-04-21 23:40:00,106.854,106.861,106.829,106.861,313999999.0
2005-04-21 23:41:00,106.887,106.907,106.88,106.902,384099999.0
2005-04-21 23:42:00,106.897,106.907,106.875,106.907,360799996.0
2005-04-21 23:43:00,106.888,106.916,106.888,106.912,218399999.0
2005-04-21 23:44:00,106.888,106.907,106.888,106.902,171999997.0
2005-04-21 23:45:00,106.892,106.915,106.892,106.914,234199997.0
2005-04-21 23:46:00,106.905,106.907,106.899,106.906,316100001.0
2005-04-21 23:47:00,106.903,106.919,106.903,106.919,292500002.0
2005-04-21 23:48:00,106.921,106.921,106.896,106.899,152100002.0
2005-04-21 23:49:00,106.918,106.931,106.904,106.905,222599998.0
2005-04-21 23:50:00,106.914,106.93,106.893,106.904,231700002.0
2005-04-21 23:51:00,106.894,106.913,106.894,106.911,72400000.0
2005-04-21 23:52:00,106.939,106.94,106.895,106.895,241700000.0
2005-04-21 23:53:00,106.915,106.932,106.903,106.93,448200004.0
2005-04-21 23:54:00,106.958,106.959,106.915,106.927,433100007.0
2005-04-21 23:55:00,106.938,106.946,106.919,106.939,263000002.0
2005-04-21 23:56:00,106.925,106.945,106.918,106.94,259700000.0
2005-04-21 23:57:00,106.934,106.945,106.934,106.938,284999997.0
2005-04-21 23:58:00,106.94,106.945,106.914,106.914,144899997.0
2005-04-21 23:59:00,106.949,106.949,106.915,106.915,247400004.0
2005-04-22 00:00:00,106.938,106.942,106.919,106.932,185800001.0
2005-04-22 00:01:00,106.942,106.955,106.935,106.954,461699992.0
2005-04-22 00:02:00,106.941,106.941,106.907,106.928,176800002.0
2005-04-22 00:03:00,106.922,106.925,106.894,106.915,242199999.0
2005-04-22 00:04:00,106.917,106.917,106.901,106.915,252599994.0
2005-04-22 00:05:00,106.907,106.937,106.907,106.937,149399996.0
2005-04-22 00:06:00,106.926,106.934,106.919,106.934,206699999.0
2005-04-22 00:07:00,106.915,106.915,106.894,106.908,142899997.0
2005-04-22 00:08:00,106.906,106.916,106.889,106.894,284300002.0
2005-04-22 00:09:00,106.894,106.904,106.882,106.904,360299996.0
2005-04-22 00:10:00,106.892,106.901,106.878,106.899,239299999.0
2005-04-22 00:11:00,106.887,106.901,106.885,106.885,328799999.0
2005-04-22 00:12:00,106.878,106.892,106.878,106.892,144000000.0
2005-04-22 00:13:00,106.883,106.896,106.874,106.895,424600003.0
2005-04-22 00:14:00,106.885,106.897,106.87,106.885,259300003.0
2005-04-22 00:15:00,106.872,106.88,106.858,106.867,276300000.0
2005-04-22 00:16:00,106.853,106.885,106.849,106.878,301000003.0
2005-04-22 00:17:00,106.882,106.882,106.856,106.868,177200004.0
2005-04-22 00:18:00,106.88,106.885,106.865,106.869,157899996.0
2005-04-22 00:19:00,106.868,106.873,106.857,106.863,429000000.0
2005-04-22 00:20:00,106.879,106.889,106.869,106.874,291499999.0
2005-04-22 00:21:00,106.883,106.905,106.874,106.904,245099999.0
2005-04-22 00:22:00,106.888,106.895,106.883,106.892,235900004.0
2005-04-22 00:23:00,106.894,106.907,106.883,106.901,220000001.0
2005-04-22 00:24:00,106.87,106.898,106.87,106.891,376999995.0
2005-04-22 00:25:00,106.895,106.909,106.895,106.904,169699997.0
2005-04-22 00:26:00,106.9,106.904,106.885,106.9,276499995.0
2005-04-22 00:27:00,106.9,106.9,106.883,106.883,139000001.0
2005-04-22 00:28:00,106.908,106.915,106.88,106.9,258199999.0
2005-04-22 00:29:00,106.885,106.9,106.867,106.898,253399997.0
2005-04-22 00:30:00,106.902,106.911,106.881,106.907,232799999.0
2005-04-22 00:31:00,106.918,106.918,106.888,106.892,280600001.0
2005-04-22 00:32:00,106.9,106.904,106.886,106.888,259799998.0
2005-04-22 00:33:00,106.9,106.9,106.871,106.881,194900004.0
2005-04-22 00:34:00,106.883,106.883,106.877,106.877,15600000.0
2005-04-22 00:35:00,106.878,106.879,106.843,106.856,377600007.0
2005-04-22 00:36:00,106.848,106.854,106.836,106.844,223699998.0
2005-04-22 00:37:00,106.852,106.859,106.846,106.849,318800005.0
2005-04-22 00:38:00,106.828,106.852,106.821,106.851,165600000.0
2005-04-22 00:39:00,106.845,106.845,106.821,106.833,164600000.0
2005-04-22 00:40:00,106.823,106.826,106.809,106.822,378899995.0
2005-04-22 00:41:00,106.812,106.831,106.812,106.825,216899996.0
2005-04-22 00:42:00,106.833,106.837,106.816,106.837,405500007.0
2005-04-22 00:43:00,106.832,106.838,106.811,106.837,384000004.0
2005-04-22 00:44:00,106.839,106.839,106.81,106.814,374600005.0
2005-04-22 00:45:00,106.837,106.839,106.818,106.819,125699999.0
2005-04-22 00:46:00,106.827,106.828,106.812,106.818,133899997.0
2005-04-22 00:47:00,106.808,106.833,106.808,106.825,247099998.0
2005-04-22 00:48:00,106.795,106.829,106.795,106.82,192600003.0
2005-04-22 00:49:00,106.804,106.833,106.804,106.829,255300005.0
2005-04-22 00:50:00,106.82,106.831,106.803,106.816,161099997.0
2005-04-22 00:51:00,106.815,106.829,106.814,106.816,261999996.0
2005-04-22 00:52:00,106.805,106.838,106.805,106.827,412800000.0
2005-04-22 00:53:00,106.842,106.842,106.805,106.827,231700004.0
2005-04-22 00:54:00,106.828,106.844,106.828,106.834,212700001.0
2005-04-22 00:55:00,106.81,106.81,106.794,106.81,225600006.0
2005-04-22 00:56:00,106.806,106.813,106.801,106.801,136999998.0
2005-04-22 00:57:00,106.807,106.816,106.801,106.807,313800007.0
2005-04-22 00:58:00,106.811,106.811,106.782,106.792,277400002.0
2005-04-22 00:59:00,106.797,106.805,106.775,106.789,313100001.0
2005-04-22 01:00:00,106.777,106.795,106.769,106.774,213400000.0
2005-04-22 01:01:00,106.771,106.786,106.76,106.781,225799996.0
2005-04-22 01:02:00,106.777,106.789,106.764,106.776,224900000.0
2005-04-22 01:03:00,106.783,106.807,106.768,106.806,242700003.0
2005-04-22 01:04:00,106.792,106.803,106.792,106.799,65600001.0
2005-04-22 01:05:00,106.795,106.795,106.795,106.795,55599998.0
2005-04-22 01:06:00,106.8,106.805,106.779,106.798,257400004.0
2005-04-22 01:07:00,106.778,106.816,106.777,106.816,210300001.0
2005-04-22 01:08:00,106.773,106.801,106.766,106.792,152299997.0
2005-04-22 01:09:00,106.81,106.815,106.787,106.787,231099996.0
2005-04-22 01:10:00,106.802,106.812,106.791,106.806,274499995.0
2005-04-22 01:11:00,106.815,106.823,106.807,106.823,116200003.0
2005-04-22 01:12:00,106.807,106.822,106.801,106.822,293600006.0
2005-04-22 01:13:00,106.825,106.829,106.8,106.829,185100000.0
2005-04-22 01:14:00,106.826,106.831,106.799,106.812,171200000.0
2005-04-22 01:15:00,106.84,106.843,106.795,106.805,280399999.0
2005-04-22 01:16:00,106.8,106.826,106.79,106.826,242699999.0
2005-04-22 01:17:00,106.813,106.831,106.805,106.831,292400001.0
2005-04-22 01:18:00,106.807,106.83,106.807,106.826,215800001.0
2005-04-22 01:19:00,106.804,106.824,106.794,106.804,245700006.0
2005-04-22 01:20:00,106.803,106.823,106.797,106.818,141800002.0
2005-04-22 01:21:00,106.85,106.85,106.825,106.833,166100003.0
2005-04-22 01:22:00,106.842,106.842,106.821,106.83,256499994.0
2005-04-22 01:23:00,106.812,106.846,106.811,106.846,191500004.0
2005-04-22 01:24:00,106.848,106.858,106.847,106.85,228600001.0
2005-04-22 01:25:00,106.845,106.862,106.838,106.844,230799996.0
2005-04-22 01:26:00,106.84,106.854,106.83,106.838,194400003.0
2005-04-22 01:27:00,106.822,106.826,106.798,106.808,367600003.0
2005-04-22 01:28:00,106.81,106.826,106.796,106.823,521700009.0
2005-04-22 01:29:00,106.813,106.846,106.813,106.846,146900003.0
2005-04-22 01:30:00,106.828,106.828,106.812,106.812,163199997.0
2005-04-22 01:31:00,106.827,106.843,106.823,106.839,146100000.0
2005-04-22 01:32:00,106.842,106.847,106.815,106.832,310700000.0
2005-04-22 01:33:00,106.817,106.836,106.803,106.836,117400002.0
2005-04-22 01:34:00,106.818,106.832,106.797,106.828,279500001.0
2005-04-22 01:35:00,106.838,106.838,106.796,106.825,271300002.0
2005-04-22 01:36:00,106.82,106.837,106.82,106.831,196099999.0
2005-04-22 01:37:00,106.811,106.811,106.769,106.769,279399997.0
2005-04-22 01:38:00,106.78,106.788,106.768,106.787,194499999.0
2005-04-22 01:39:00,106.775,106.775,106.762,106.765,141499999.0
2005-04-22 01:40:00,106.798,106.798,106.761,106.778,211900000.0
2005-04-22 01:41:00,106.79,106.795,106.775,106.789,230500001.0
2005-04-22 01:42:00,106.798,106.812,106.787,106.79,337900004.0
2005-04-22 01:43:00,106.788,106.805,106.787,106.796,304499998.0
2005-04-22 01:44:00,106.802,106.809,106.782,106.8,184799999.0
2005-04-22 01:45:00,106.797,106.812,106.797,106.812,298799996.0
2005-04-22 01:46:00,106.792,106.808,106.785,106.808,211400000.0
2005-04-22 01:47:00,106.815,106.825,106.805,106.805,199699999.0
2005-04-22 01:48:00,106.796,106.826,106.783,106.823,183599998.0
2005-04-22 01:49:00,106.822,106.829,106.817,106.825,258900003.0
2005-04-22 01:50:00,106.819,106.819,106.813,106.818,196900002.0
2005-04-22 01:51:00,106.82,106.828,106.806,106.812,215099998.0
2005-04-22 01:52:00,106.808,106.808,106.787,106.787,177400003.0
2005-04-22 01:53:00,106.798,106.817,106.798,106.817,200099997.0
2005-04-22 01:54:00,106.804,106.804,106.784,106.802,204999995.0
2005-04-22 01:55:00,106.795,106.825,106.795,106.825,270800000.0
2005-04-22 01:56:00,106.813,106.818,106.807,106.812,214400002.0
2005-04-22 01:57:00,106.787,106.813,106.787,106.807,260800000.0
2005-04-22 01:58:00,106.806,106.828,106.805,106.828,216799999.0
2005-04-22 01:59:00,106.847,106.847,106.824,106.834,263299999.0
2005-04-22 02:00:00,106.842,106.844,106.818,106.827,189799998.0
2005-04-22 02:01:00,106.823,106.84,106.814,106.821,336600000.0
2005-04-22 02:02:00,106.811,106.819,106.81,106.815,268100001.0
2005-04-22 02:03:00,106.805,106.805,106.78,106.78,227600004.0
2005-04-22 02:04:00,106.775,106.779,106.75,106.75,153100003.0
2005-04-22 02:05:00,106.767,106.781,106.751,106.757,328700000.0
2005-04-22 02:06:00,106.76,106.767,106.75,106.765,171600001.0
2005-04-22 02:07:00,106.753,106.772,106.753,106.767,332500000.0
2005-04-22 02:08:00,106.773,106.773,106.748,106.757,224799999.0
2005-04-22 02:09:00,106.75,106.76,106.745,106.758,250600001.0
2005-04-22 02:10:00,106.743,106.775,106.735,106.746,334800006.0
2005-04-22 02:11:00,106.768,106.768,106.751,106.758,222800000.0
2005-04-22 02:12:00,106.76,106.77,106.753,106.768,251100002.0
2005-04-22 02:13:00,106.768,106.795,106.768,106.771,301500001.0
2005-04-22 02:14:00,106.785,106.787,106.761,106.784,238200000.0
2005-04-22 02:15:00,106.782,106.787,106.782,106.782,256699995.0
2005-04-22 02:16:00,106.775,106.8,106.762,106.793,318900002.0
2005-04-22 02:17:00,106.79,106.79,106.767,106.789,120699997.0
2005-04-22 02:18:00,106.782,106.804,106.775,106.804,319199994.0
2005-04-22 02:19:00,106.796,106.817,106.796,106.815,134500001.0
2005-04-22 02:20:00,106.8,106.815,106.794,106.809,225499998.0
2005-04-22 02:21:00,106.813,106.817,106.802,106.817,355099996.0
2005-04-22 02:22:00,106.81,106.83,106.803,106.83,147300002.0
2005-04-22 02:23:00,106.833,106.849,106.833,106.84,257799999.0
2005-04-22 02:24:00,106.84,106.841,106.826,106.841,139499997.0
2005-04-22 02:25:00,106.852,106.868,106.85,106.86,352300002.0
2005-04-22 02:26:00,106.867,106.869,106.856,106.86,254000001.0
2005-04-22 02:27:00,106.848,106.869,106.834,106.868,142700001.0
2005-04-22 02:28:00,106.857,106.857,106.833,106.833,275900002.0
2005-04-22 02:29:00,106.86,106.86,106.845,106.85,205499999.0
2005-04-22 02:30:00,106.845,106.856,106.836,106.837,192099999.0
2005-04-22 02:31:00,106.853,106.861,106.846,106.857,186200003.0
2005-04-22 02:32:00,106.857,106.857,106.823,106.85,306599997.0
2005-04-22 02:33:00,106.86,106.86,106.841,106.848,263600006.0
2005-04-22 02:34:00,106.843,106.856,106.827,106.855,210599997.0
2005-04-22 02:35:00,106.849,106.849,106.819,106.833,416600001.0
2005-04-22 02:36:00,106.84,106.852,106.828,106.852,120199999.0
2005-04-22 02:37:00,106.845,106.863,106.843,106.858,149000001.0
2005-04-22 02:38:00,106.859,106.864,106.847,106.855,196899994.0
2005-04-22 02:39:00,106.856,106.856,106.846,106.846,196299996.0
2005-04-22 02:40:00,106.83,106.861,106.824,106.854,293300000.0
2005-04-22 02:41:00,106.84,106.859,106.833,106.833,314800006.0
2005-04-22 02:42:00,106.838,106.85,106.822,106.83,194800004.0
2005-04-22 02:43:00,106.838,106.838,106.821,106.821,233000003.0
2005-04-22 02:44:00,106.82,106.844,106.814,106.829,345699995.0
2005-04-22 02:45:00,106.825,106.825,106.798,106.807,445000003.0
2005-04-22 02:46:00,106.82,106.825,106.805,106.809,421599994.0
2005-04-22 02:47:00,106.816,106.824,106.803,106.821,353700001.0
2005-04-22 02:48:00,106.816,106.82,106.767,106.82,299800000.0
2005-04-22 02:49:00,106.828,106.828,106.806,106.816,232299997.0
2005-04-22 02:50:00,106.812,106.85,106.812,106.85,179499997.0
2005-04-22 02:51:00,106.843,106.861,106.833,106.854,179799996.0
2005-04-22 02:52:00,106.853,106.863,106.842,106.855,257400003.0
2005-04-22 02:53:00,106.865,106.876,106.858,106.869,302600003.0
2005-04-22 02:54:00,106.86,106.862,106.854,106.856,195499998.0
2005-04-22 02:55:00,106.87,106.887,106.87,106.886,128399999.0
2005-04-22 02:56:00,106.882,106.884,106.855,106.878,344200001.0
2005-04-22 02:57:00,106.873,106.888,106.868,106.881,283100000.0
2005-04-22 02:58:00,106.898,106.898,106.855,106.872,235599999.0
2005-04-22 02:59:00,106.886,106.89,106.867,106.869,259700000.0
2005-04-22 03:00:00,106.877,106.891,106.866,106.874,277199996.0
2005-04-22 03:01:00,106.9,106.91,106.868,106.889,324600003.0
2005-04-22 03:02:00,106.891,106.906,106.879,106.903,270700001.0
2005-04-22 03:03:00,106.901,106.909,106.893,106.904,217499994.0
2005-04-22 03:04:00,106.901,106.952,106.901,106.952,170500000.0
2005-04-22 03:05:00,106.948,106.95,106.928,106.928,171399999.0
2005-04-22 03:06:00,106.942,106.97,106.941,106.961,43600001.0
2005-04-22 03:07:00,106.945,106.945,106.916,106.926,348399998.0
2005-04-22 03:08:00,106.931,106.931,106.884,106.929,266999995.0
2005-04-22 03:09:00,106.92,106.92,106.913,106.919,244399999.0
2005-04-22 03:10:00,106.897,106.909,106.897,106.909,253100004.0
2005-04-22 03:11:00,106.9,106.9,106.883,106.896,113400000.0
2005-04-22 03:12:00,106.895,106.904,106.863,106.885,237000002.0
2005-04-22 03:13:00,106.893,106.908,106.858,106.908,200399999.0
2005-04-22 03:14:00,106.899,106.911,106.897,106.909,175700005.0
2005-04-22 03:15:00,106.907,106.923,106.906,106.923,252800002.0
2005-04-22 03:16:00,106.923,106.934,106.896,106.913,299199992.0
2005-04-22 03:17:00,106.907,106.907,106.887,106.895,342299995.0
2005-04-22 03:18:00,106.881,106.881,106.861,106.866,223400005.0
2005-04-22 03:19:00,106.873,106.897,106.872,106.872,362200002.0
2005-04-22 03:20:00,106.872,106.872,106.845,106.858,281999992.0
2005-04-22 03:21:00,106.863,106.869,106.857,106.869,95000001.0
2005-04-22 03:22:00,106.872,106.887,106.872,106.886,140600002.0
2005-04-22 03:23:00,106.877,106.884,106.845,106.854,177999997.0
2005-04-22 03:24:00,106.863,106.893,106.863,106.886,251699998.0
2005-04-22 03:25:00,106.879,106.879,106.847,106.847,232699998.0
2005-04-22 03:26:00,106.842,106.859,106.827,106.853,235799998.0
2005-04-22 03:27:00,106.845,106.863,106.83,106.858,146400003.0
2005-04-22 03:28:00,106.844,106.868,106.835,106.868,211200000.0
2005-04-22 03:29:00,106.86,106.861,106.847,106.861,149999996.0
2005-04-22 03:30:00,106.833,106.876,106.833,106.876,300799999.0
2005-04-22 03:31:00,106.887,106.887,106.866,106.869,130700003.0
2005-04-22 03:32:00,106.875,106.884,106.85,106.857,281499997.0
2005-04-22 03:33:00,106.864,106.878,106.849,106.876,139700003.0
2005-04-22 03:34:00,106.9,106.905,106.872,106.886,357399999.0
2005-04-22 03:35:00,106.878,106.889,106.87,106.885,153599998.0
2005-04-22 03:36:00,106.883,106.889,106.854,106.868,316600003.0
2005-04-22 03:37:00,106.879,106.883,106.876,106.878,158600003.0
2005-04-22 03:38:00,106.888,106.889,106.849,106.849,221999997.0
2005-04-22 03:39:00,106.83,106.858,106.824,106.851,237300000.0
2005-04-22 03:40:00,106.852,106.86,106.834,106.844,186000001.0
2005-04-22 03:41:00,106.846,106.846,106.829,106.829,244000002.0
2005-04-22 03:42:00,106.832,106.835,106.817,106.823,248199997.0
2005-04-22 03:43:00,106.832,106.837,106.812,106.824,252199998.0
2005-04-22 03:44:00,106.826,106.848,106.826,106.845,275799998.0
2005-04-22 03:45:00,106.822,106.839,106.81,106.832,217900000.0
2005-04-22 03:46:00,106.83,106.835,106.83,106.83,220399998.0
2005-04-22 03:47:00,106.837,106.837,106.802,106.802,151300000.0
2005-04-22 03:48:00,106.817,106.822,106.793,106.82,186500002.0
2005-04-22 03:49:00,106.813,106.831,106.808,106.829,175900003.0
2005-04-22 03:50:00,106.823,106.838,106.817,106.838,233299995.0
2005-04-22 03:51:00,106.845,106.845,106.8,106.829,202600001.0
2005-04-22 03:52:00,106.849,106.865,106.846,106.86,210900000.0
2005-04-22 03:53:00,106.862,106.864,106.829,106.839,145300002.0
2005-04-22 03:54:00,106.835,106.849,106.835,106.849,209100003.0
2005-04-22 03:55:00,106.823,106.838,106.812,106.824,207899996.0
2005-04-22 03:56:00,106.81,106.834,106.804,106.833,207800000.0
2005-04-22 03:57:00,106.82,106.831,106.807,106.829,216900002.0
2005-04-22 03:58:00,106.833,106.845,106.817,106.824,215200001.0
2005-04-22 03:59:00,106.838,106.839,106.803,106.805,312999997.0
2005-04-22 04:00:00,106.832,106.832,106.816,106.828,159800004.0
2005-04-22 04:01:00,106.832,106.838,106.81,106.829,307500003.0
2005-04-22 04:02:00,106.823,106.832,106.816,106.832,184200000.0
2005-04-22 04:03:00,106.835,106.835,106.791,106.805,276199996.0
2005-04-22 04:04:00,106.823,106.823,106.808,106.816,197600002.0
2005-04-22 04:05:00,106.81,106.822,106.802,106.805,262299999.0
2005-04-22 04:06:00,106.8,106.805,106.79,106.805,460599999.0
2005-04-22 04:07:00,106.808,106.812,106.789,106.799,324700008.0
2005-04-22 04:08:00,106.804,106.815,106.799,106.811,238600003.0
2005-04-22 04:09:00,106.81,106.815,106.78,106.786,306799997.0
2005-04-22 04:10:00,106.797,106.806,106.793,106.801,224300005.0
2005-04-22 04:11:00,106.783,106.805,106.774,106.805,152200001.0
2005-04-22 04:12:00,106.795,106.797,106.778,106.786,142299999.0
2005-04-22 04:13:00,106.787,106.795,106.773,106.773,193299997.0
2005-04-22 04:14:00,106.79,106.794,106.769,106.774,319600004.0
2005-04-22 04:15:00,106.76,106.781,106.749,106.777,265100002.0
2005-04-22 04:16:00,106.762,106.769,106.757,106.767,343800000.0
2005-04-22 04:17:00,106.748,106.759,106.746,106.757,206700002.0
2005-04-22 04:18:00,106.715,106.756,106.715,106.756,283199997.0
2005-04-22 04:19:00,106.732,106.756,106.711,106.756,234599997.0
2005-04-22 04:20:00,106.745,106.746,106.724,106.746,209599998.0
2005-04-22 04:21:00,106.752,106.752,106.735,106.745,124500000.0
2005-04-22 04:22:00,106.77,106.77,106.762,106.766,192700004.0
2005-04-22 04:23:00,106.771,106.785,106.76,106.78,224800000.0
2005-04-22 04:24:00,106.78,106.79,106.774,106.783,130899998.0
2005-04-22 04:25:00,106.782,106.785,106.768,106.782,258700004.0
2005-04-22 04:26:00,106.789,106.799,106.755,106.779,341500001.0
2005-04-22 04:27:00,106.783,106.809,106.775,106.775,278799997.0
2005-04-22 04:28:00,106.765,106.771,106.751,106.751,163900000.0
2005-04-22 04:29:00,106.77,106.77,106.756,106.758,132899999.0
2005-04-22 04:30:00,106.747,106.749,106.723,106.723,208599993.0
2005-04-22 04:31:00,106.733,106.766,106.725,106.766,180300005.0
2005-04-22 04:32:00,106.762,106.786,106.762,106.772,232099999.0
2005-04-22 04:33:00,106.748,106.752,106.745,106.747,176999999.0
2005-04-22 04:34:00,106.745,106.77,106.742,106.77,225999997.0
2005-04-22 04:35:00,106.764,106.779,106.764,106.777,306599999.0
2005-04-22 04:36:00,106.789,106.792,106.783,106.783,138499999.0
2005-04-22 04:37:00,106.777,106.797,106.773,106.773,45400000.0
2005-04-22 04:38:00,106.772,106.779,106.75,106.754,126899998.0
2005-04-22 04:39:00,106.753,106.764,106.742,106.755,159899999.0
2005-04-22 04:40:00,106.758,106.768,106.727,106.727,211399998.0
2005-04-22 04:41:00,106.727,106.742,106.727,106.742,246300002.0
2005-04-22 04:42:00,106.743,106.743,106.723,106.734,269100003.0
2005-04-22 04:43:00,106.74,106.747,106.735,106.738,185099998.0
2005-04-22 04:44:00,106.74,106.756,106.74,106.747,106500002.0
2005-04-22 04:45:00,106.724,106.758,106.724,106.747,251599991.0
2005-04-22 04:46:00,106.738,106.755,106.729,106.741,182499999.0
2005-04-22 04:47:00,106.74,106.74,106.722,106.737,293199999.0
2005-04-22 04:48:00,106.748,106.749,106.718,106.74,178900000.0
2005-04-22 04:49:00,106.738,106.743,106.733,106.739,346600005.0
2005-04-22 04:50:00,106.733,106.743,106.73,106.73,312500000.0
2005-04-22 04:51:00,106.733,106.746,106.712,106.745,337500004.0
2005-04-22 04:52:00,106.725,106.746,106.725,106.729,359499998.0
2005-04-22 04:53:00,106.726,106.735,106.723,106.724,268800002.0
2005-04-22 04:54:00,106.728,106.734,106.714,106.727,283299999.0
2005-04-22 04:55:00,106.727,106.727,106.697,106.717,249700005.0
2005-04-22 04:56:00,106.728,106.749,106.728,106.74,294400002.0
2005-04-22 04:57:00,106.747,106.756,106.747,106.753,231499999.0
2005-04-22 04:58:00,106.73,106.753,106.719,106.753,84600000.0
2005-04-22 04:59:00,106.763,106.78,106.756,106.78,195800002.0
2005-04-22 05:00:00,106.782,106.782,106.765,106.778,369100006.0
2005-04-22 05:01:00,106.773,106.783,106.763,106.775,264500006.0
2005-04-22 05:02:00,106.787,106.805,106.778,106.791,383700000.0
2005-04-22 05:03:00,106.796,106.796,106.769,106.784,128700000.0
2005-04-22 05:04:00,106.787,106.787,106.766,106.766,176000000.0
2005-04-22 05:05:00,106.769,106.775,106.746,106.775,268399998.0
2005-04-22 05:06:00,106.787,106.787,106.766,106.766,257499998.0
2005-04-22 05:07:00,106.722,106.769,106.722,106.757,179000002.0
2005-04-22 05:08:00,106.751,106.757,106.728,106.757,199199999.0
2005-04-22 05:09:00,106.771,106.775,106.755,106.773,370300007.0
2005-04-22 05:10:00,106.771,106.771,106.754,106.766,247000002.0
2005-04-22 05:11:00,106.777,106.791,106.772,106.791,207999998.0
2005-04-22 05:12:00,106.783,106.791,106.779,106.783,159500004.0
2005-04-22 05:13:00,106.773,106.782,106.765,106.765,200900003.0
2005-04-22 05:14:00,106.782,106.784,106.745,106.761,256500000.0
2005-04-22 05:15:00,106.773,106.773,106.769,106.773,170800000.0
2005-04-22 05:16:00,106.773,106.78,106.762,106.768,441100002.0
2005-04-22 05:17:00,106.762,106.765,106.74,106.762,217300003.0
2005-04-22 05:18:00,106.767,106.769,106.726,106.756,277599996.0
2005-04-22 05:19:00,106.745,106.772,106.739,106.757,308700002.0
2005-04-22 05:20:00,106.777,106.779,106.748,106.755,347300000.0
2005-04-22 05:21:00,106.768,106.772,106.751,106.772,318600004.0
2005-04-22 05:22:00,106.771,106.782,106.766,106.782,281300001.0
2005-04-22 05:23:00,106.773,106.782,106.759,106.782,363200002.0
2005-04-22 05:24:00,106.782,106.782,106.761,106.77,214099996.0
2005-04-22 05:25:00,106.775,106.787,106.765,106.772,384899993.0
2005-04-22 05:26:00,106.767,106.79,106.763,106.782,246800003.0
2005-04-22 05:27:00,106.77,106.786,106.758,106.786,159899997.0
2005-04-22 05:28:00,106.773,106.79,106.76,106.79,167899998.0
2005-04-22 05:29:00,106.785,106.795,106.772,106.78,337700007.0
2005-04-22 05:30:00,106.782,106.805,106.775,106.798,254000002.0
2005-04-22 05:31:00,106.759,106.776,106.747,106.776,372099996.0
2005-04-22 05:32:00,106.784,106.788,106.773,106.784,298900003.0
2005-04-22 05:33:00,106.781,106.785,106.77,106.785,305300001.0
2005-04-22 05:34:00,106.747,106.779,106.747,106.777,272600002.0
2005-04-22 05:35:00,106.778,106.783,106.764,106.764,409600001.0
2005-04-22 05:36:00,106.77,106.787,106.764,106.781,224200003.0
2005-04-22 05:37:00,106.79,106.795,106.79,106.795,222400001.0
2005-04-22 05:38:00,106.79,106.807,106.78,106.806,218299997.0
2005-04-22 05:39:00,106.78,106.792,106.776,106.79,301299995.0
2005-04-22 05:40:00,106.775,106.784,106.766,106.78,165700000.0
2005-04-22 05:41:00,106.772,106.792,106.77,106.781,511199997.0
2005-04-22 05:42:00,106.78,106.78,106.762,106.762,217700003.0
2005-04-22 05:43:00,106.765,106.774,106.765,106.774,284500002.0
2005-04-22 05:44:00,106.768,106.788,106.767,106.783,331300000.0
2005-04-22 05:45:00,106.753,106.779,106.752,106.779,164700002.0
2005-04-22 05:46:00,106.767,106.781,106.756,106.77,206600004.0
2005-04-22 05:47:00,106.765,106.785,106.763,106.778,280300000.0
2005-04-22 05:48:00,106.765,106.765,106.754,106.764,179099996.0
2005-04-22 05:49:00,106.765,106.767,106.753,106.757,389100000.0
2005-04-22 05:50:00,106.762,106.778,106.762,106.776,163200003.0
2005-04-22 05:51:00,106.772,106.773,106.768,106.773,145000000.0
2005-04-22 05:52:00,106.777,106.777,106.756,106.766,154300000.0
2005-04-22 05:53:00,106.767,106.779,106.747,106.749,275399997.0
2005-04-22 05:54:00,106.768,106.778,106.765,106.775,366899996.0
2005-04-22 05:55:00,106.768,106.768,106.747,106.763,364200000.0
2005-04-22 05:56:00,106.77,106.776,106.76,106.762,303200000.0
2005-04-22 05:57:00,106.745,106.762,106.739,106.762,410099997.0
2005-04-22 05:58:00,106.763,106.763,106.751,106.755,228899999.0
2005-04-22 05:59:00,106.753,106.779,106.753,106.776,97099997.0
2005-04-22 06:00:00,106.765,106.777,106.749,106.767,198499994.0
2005-04-22 06:01:00,106.75,106.762,106.738,106.762,213099997.0
2005-04-22 06:02:00,106.742,106.774,106.741,106.767,298100002.0
2005-04-22 06:03:00,106.76,106.769,106.73,106.762,336599997.0
2005-04-22 06:04:00,106.752,106.755,106.745,106.75,235100000.0
2005-04-22 06:05:00,106.757,106.762,106.74,106.75,345700002.0
2005-04-22 06:06:00,106.741,106.761,106.737,106.755,287900003.0
2005-04-22 06:07:00,106.768,106.77,106.741,106.754,302699999.0
2005-04-22 06:08:00,106.745,106.76,106.737,106.76,303700001.0
2005-04-22 06:09:00,106.763,106.77,106.74,106.755,336600005.0
2005-04-22 06:10:00,106.735,106.754,106.726,106.754,263000001.0
2005-04-22 06:11:00,106.768,106.779,106.738,106.758,570500001.0
2005-04-22 06:12:00,106.753,106.77,106.75,106.77,313600004.0
2005-04-22 06:13:00,106.764,106.766,106.748,106.748,299699998.0
2005-04-22 06:14:00,106.754,106.777,106.754,106.755,242499997.0
2005-04-22 06:15:00,106.753,106.771,106.747,106.752,153099999.0
2005-04-22 06:16:00,106.767,106.767,106.749,106.76,194500002.0
2005-04-22 06:17:00,106.74,106.759,106.731,106.759,218800002.0
2005-04-22 06:18:00,106.749,106.767,106.739,106.74,227300004.0
2005-04-22 06:19:00,106.754,106.754,106.741,106.754,101899999.0
2005-04-22 06:20:00,106.764,106.781,106.753,106.755,280900002.0
2005-04-22 06:21:00,106.74,106.776,106.74,106.776,156500002.0
2005-04-22 06:22:00,106.78,106.78,106.765,106.768,224199998.0
2005-04-22 06:23:00,106.771,106.774,106.749,106.771,235700002.0
2005-04-22 06:24:00,106.771,106.782,106.733,106.733,306499999.0
2005-04-22 06:25:00,106.767,106.772,106.763,106.768,360599999.0
2005-04-22 06:26:00,106.769,106.78,106.758,106.76,282200000.0
2005-04-22 06:27:00,106.742,106.776,106.737,106.776,142700001.0
2005-04-22 06:28:00,106.768,106.779,106.754,106.756,109500001.0
2005-04-22 06:29:00,106.752,106.752,106.727,106.74,149699998.0
2005-04-22 06:30:00,106.735,106.761,106.733,106.761,369799993.0
2005-04-22 06:31:00,106.76,106.769,106.737,106.744,194699999.0
2005-04-22 06:32:00,106.722,106.761,106.721,106.761,216499998.0
2005-04-22 06:33:00,106.762,106.776,106.756,106.762,163200004.0
2005-04-22 06:34:00,106.751,106.766,106.749,106.76,353699996.0
2005-04-22 06:35:00,106.768,106.786,106.759,106.772,270200003.0
2005-04-22 06:36:00,106.747,106.756,106.736,106.743,280199999.0
2005-04-22 06:37:00,106.773,106.779,106.753,106.768,181799999.0
2005-04-22 06:38:00,106.76,106.766,106.753,106.761,212000003.0
2005-04-22 06:39:00,106.753,106.757,106.739,106.757,361999994.0
2005-04-22 06:40:00,106.768,106.768,106.742,106.745,266599997.0
2005-04-22 06:41:00,106.752,106.767,106.75,106.762,201799995.0
2005-04-22 06:42:00,106.74,106.762,106.727,106.758,251899999.0
2005-04-22 06:43:00,106.738,106.753,106.726,106.746,246500002.0
2005-04-22 06:44:00,106.752,106.761,106.74,106.75,479900004.0
2005-04-22 06:45:00,106.74,106.757,106.737,106.737,265200003.0
2005-04-22 06:46:00,106.73,106.738,106.73,106.738,239999998.0
2005-04-22 06:47:00,106.724,106.735,106.697,106.733,214299998.0
2005-04-22 06:48:00,106.742,106.744,106.715,106.724,224200004.0
2005-04-22 06:49:00,106.72,106.743,106.708,106.743,274899997.0
2005-04-22 06:50:00,106.755,106.759,106.735,106.759,305999998.0
2005-04-22 06:51:00,106.713,106.761,106.704,106.748,319699999.0
2005-04-22 06:52:00,106.75,106.771,106.736,106.771,477800003.0
2005-04-22 06:53:00,106.763,106.769,106.739,106.746,227999997.0
2005-04-22 06:54:00,106.768,106.769,106.73,106.73,256599997.0
2005-04-22 06:55:00,106.737,106.743,106.734,106.743,175400003.0
2005-04-22 06:56:00,106.735,106.735,106.713,106.718,237400003.0
2005-04-22 06:57:00,106.75,106.755,106.727,106.741,252099996.0
2005-04-22 06:58:00,106.738,106.744,106.736,106.742,126400002.0
2005-04-22 06:59:00,106.752,106.754,106.736,106.754,236199999.0
2005-04-22 07:00:00,106.725,106.763,106.725,106.755,395399998.0
2005-04-22 07:01:00,106.745,106.753,106.736,106.753,274200006.0
2005-04-22 07:02:00,106.738,106.753,106.727,106.752,419999999.0
2005-04-22 07:03:00,106.76,106.764,106.735,106.745,189500001.0
2005-04-22 07:04:00,106.73,106.75,106.716,106.747,328299993.0
2005-04-22 07:05:00,106.763,106.77,106.749,106.763,227100001.0
2005-04-22 07:06:00,106.753,106.777,106.749,106.771,209900001.0
2005-04-22 07:07:00,106.771,106.771,106.739,106.77,374399996.0
2005-04-22 07:08:00,106.72,106.767,106.72,106.766,130200002.0
2005-04-22 07:09:00,106.74,106.755,106.721,106.737,156100000.0
2005-04-22 07:10:00,106.741,106.76,106.741,106.755,187700000.0
2005-04-22 07:11:00,106.755,106.765,106.725,106.765,302299998.0
2005-04-22 07:12:00,106.743,106.76,106.736,106.757,279599995.0
2005-04-22 07:13:00,106.757,106.757,106.727,106.742,165699998.0
2005-04-22 07:14:00,106.75,106.758,106.741,106.741,294999994.0
2005-04-22 07:15:00,106.733,106.755,106.723,106.755,123100000.0
2005-04-22 07:16:00,106.768,106.768,106.744,106.754,244899997.0
2005-04-22 07:17:00,106.748,106.75,106.739,106.746,243700002.0
2005-04-22 07:18:00,106.713,106.753,106.706,106.751,226400007.0
2005-04-22 07:19:00,106.741,106.754,106.728,106.754,94299998.0
2005-04-22 07:20:00,106.76,106.763,106.723,106.738,366000004.0
2005-04-22 07:21:00,106.748,106.748,106.723,106.739,200200002.0
2005-04-22 07:22:00,106.745,106.761,106.739,106.758,123100000.0
2005-04-22 07:23:00,106.739,106.748,106.739,106.748,203099995.0
2005-04-22 07:24:00,106.743,106.749,106.716,106.745,394500003.0
2005-04-22 07:25:00,106.738,106.752,106.738,106.752,177200002.0
2005-04-22 07:26:00,106.755,106.756,106.729,106.742,255899995.0
2005-04-22 07:27:00,106.715,106.74,106.705,106.74,369799999.0
2005-04-22 07:28:00,106.768,106.77,106.743,106.751,345199998.0
2005-04-22 07:29:00,106.757,106.757,106.726,106.742,205100005.0
2005-04-22 07:30:00,106.697,106.749,106.697,106.741,262400002.0
2005-04-22 07:31:00,106.73,106.757,106.707,106.757,293700005.0
2005-04-22 07:32:00,106.76,106.765,106.757,106.765,313800005.0
2005-04-22 07:33:00,106.752,106.765,106.747,106.752,322000004.0
2005-04-22 07:34:00,106.73,106.768,106.728,106.768,336900003.0
2005-04-22 07:35:00,106.755,106.78,106.755,106.78,130300003.0
2005-04-22 07:36:00,106.807,106.807,106.757,106.775,252999998.0
2005-04-22 07:37:00,106.782,106.782,106.75,106.775,488899998.0
2005-04-22 07:38:00,106.753,106.774,106.742,106.77,244700000.0
2005-04-22 07:39:00,106.766,106.799,106.766,106.796,95900000.0
2005-04-22 07:40:00,106.787,106.788,106.764,106.775,335899990.0
2005-04-22 07:41:00,106.757,106.786,106.751,106.786,121699998.0
2005-04-22 07:42:00,106.758,106.791,106.757,106.776,367300002.0
2005-04-22 07:43:00,106.782,106.798,106.78,106.798,147200001.0
2005-04-22 07:44:00,106.779,106.79,106.755,106.769,404599994.0
2005-04-22 07:45:00,106.785,106.805,106.778,106.794,363999999.0
2005-04-22 07:46:00,106.808,106.81,106.784,106.789,343399999.0
2005-04-22 07:47:00,106.787,106.801,106.787,106.796,317200000.0
2005-04-22 07:48:00,106.815,106.816,106.798,106.803,379500002.0
2005-04-22 07:49:00,106.806,106.806,106.778,106.789,163800003.0
2005-04-22 07:50:00,106.79,106.79,106.777,106.788,157300002.0
2005-04-22 07:51:00,106.775,106.788,106.771,106.779,387200006.0
2005-04-22 07:52:00,106.775,106.788,106.768,106.786,144700000.0
2005-04-22 07:53:00,106.78,106.794,106.772,106.784,219800003.0
2005-04-22 07:54:00,106.783,106.787,106.773,106.777,133200000.0
2005-04-22 07:55:00,106.78,106.782,106.765,106.77,306500005.0
2005-04-22 07:56:00,106.772,106.772,106.752,106.76,231099996.0
2005-04-22 07:57:00,106.771,106.771,106.729,106.737,311699997.0
2005-04-22 07:58:00,106.727,106.73,106.698,106.704,157200003.0
2005-04-22 07:59:00,106.713,106.719,106.711,106.715,239400001.0
2005-04-22 08:00:00,106.698,106.725,106.695,106.717,350899998.0
2005-04-22 08:01:00,106.71,106.723,106.704,106.71,196300005.0
2005-04-22 08:02:00,106.721,106.725,106.707,106.725,120900002.0
2005-04-22 08:03:00,106.72,106.729,106.72,106.726,170699997.0
2005-04-22 08:04:00,106.717,106.719,106.699,106.706,185700003.0
2005-04-22 08:05:00,106.711,106.721,106.707,106.707,209599999.0
2005-04-22 08:06:00,106.674,106.719,106.674,106.706,187000002.0
2005-04-22 08:07:00,106.707,106.707,106.687,106.697,151100001.0
2005-04-22 08:08:00,106.702,106.708,106.692,106.692,197200000.0
2005-04-22 08:09:00,106.7,106.705,106.685,106.695,222300005.0
2005-04-22 08:10:00,106.703,106.703,106.63,106.63,150600005.0
2005-04-22 08:11:00,106.642,106.681,106.635,106.681,83700001.0
2005-04-22 08:12:00,106.682,106.701,106.682,106.701,390699994.0
2005-04-22 08:13:00,106.703,106.725,106.699,106.722,491500001.0
2005-04-22 08:14:00,106.707,106.721,106.702,106.717,366600005.0
2005-04-22 08:15:00,106.725,106.725,106.712,106.72,337799993.0
2005-04-22 08:16:00,106.718,106.726,106.713,106.726,276400009.0
2005-04-22 08:17:00,106.714,106.714,106.7,106.707,205299996.0
2005-04-22 08:18:00,106.687,106.723,106.656,106.723,201399997.0
2005-04-22 08:19:00,106.723,106.74,106.714,106.74,217400004.0
2005-04-22 08:20:00,106.733,106.744,106.716,106.744,253299997.0
2005-04-22 08:21:00,106.741,106.761,106.741,106.761,267899998.0
2005-04-22 08:22:00,106.77,106.774,106.75,106.759,334699998.0
2005-04-22 08:23:00,106.751,106.761,106.751,106.751,245700000.0
2005-04-22 08:24:00,106.756,106.756,106.725,106.746,284700000.0
2005-04-22 08:25:00,106.767,106.767,106.728,106.737,121500002.0
2005-04-22 08:26:00,106.754,106.794,106.754,106.79,231300003.0
2005-04-22 08:27:00,106.788,106.788,106.76,106.764,288599999.0
2005-04-22 08:28:00,106.738,106.758,106.725,106.753,320899996.0
2005-04-22 08:29:00,106.748,106.77,106.745,106.77,137800001.0
2005-04-22 08:30:00,106.778,106.778,106.771,106.775,135699999.0
2005-04-22 08:31:00,106.77,106.777,106.762,106.762,302099993.0
2005-04-22 08:32:00,106.747,106.774,106.747,106.771,219399996.0
2005-04-22 08:33:00,106.755,106.76,106.734,106.743,257699994.0
2005-04-22 08:34:00,106.75,106.766,106.738,106.759,293699997.0
2005-04-22 08:35:00,106.76,106.763,106.755,106.76,72000000.0
2005-04-22 08:36:00,106.74,106.767,106.734,106.746,318599998.0
2005-04-22 08:37:00,106.76,106.76,106.741,106.742,91299999.0
2005-04-22 08:38:00,106.743,106.756,106.734,106.747,202199999.0
2005-04-22 08:39:00,106.755,106.755,106.746,106.747,72300000.0
2005-04-22 08:40:00,106.752,106.761,106.739,106.754,435499997.0
2005-04-22 08:41:00,106.753,106.755,106.728,106.738,231999996.0
2005-04-22 08:42:00,106.758,106.766,106.747,106.757,273800000.0
2005-04-22 08:43:00,106.759,106.77,106.727,106.739,264300000.0
2005-04-22 08:44:00,106.746,106.75,106.736,106.747,288100005.0
2005-04-22 08:45:00,106.743,106.768,106.722,106.768,221499999.0
2005-04-22 08:46:00,106.757,106.762,106.74,106.743,334499998.0
2005-04-22 08:47:00,106.733,106.733,106.7,106.702,308000004.0
2005-04-22 08:48:00,106.723,106.731,106.71,106.725,290599999.0
2005-04-22 08:49:00,106.723,106.737,106.715,106.72,287899998.0
2005-04-22 08:50:00,106.729,106.737,106.711,106.717,278399998.0
2005-04-22 08:51:00,106.73,106.73,106.713,106.727,238499999.0
2005-04-22 08:52:00,106.708,106.723,106.696,106.715,261200003.0
2005-04-22 08:53:00,106.714,106.723,106.714,106.715,270000004.0
2005-04-22 08:54:00,106.721,106.737,106.716,106.723,375399994.0
2005-04-22 08:55:00,106.705,106.705,106.686,106.694,221200006.0
2005-04-22 08:56:00,106.712,106.735,106.711,106.719,245099997.0
2005-04-22 08:57:00,106.742,106.744,106.713,106.717,228700003.0
2005-04-22 08:58:00,106.746,106.751,106.736,106.751,63700001.0
2005-04-22 08:59:00,106.726,106.741,106.708,106.741,211699997.0
2005-04-22 09:00:00,106.752,106.758,106.737,106.737,318400004.0
2005-04-22 09:01:00,106.737,106.737,106.7,106.727,174700002.0
2005-04-22 09:02:00,106.736,106.74,106.719,106.727,217700002.0
2005-04-22 09:03:00,106.728,106.73,106.713,106.713,92999997.0
2005-04-22 09:04:00,106.718,106.733,106.702,106.723,129099997.0
2005-04-22 09:05:00,106.702,106.724,106.699,106.717,315799996.0
2005-04-22 09:06:00,106.698,106.698,106.669,106.67,167500002.0
2005-04-22 09:07:00,106.657,106.677,106.655,106.675,154599998.0
2005-04-22 09:08:00,106.67,106.699,106.668,106.696,134200001.0
2005-04-22 09:09:00,106.698,106.698,106.678,106.691,255999995.0
2005-04-22 09:10:00,106.7,106.711,106.699,106.699,198700001.0
2005-04-22 09:11:00,106.695,106.707,106.689,106.693,245999997.0
2005-04-22 09:12:00,106.673,106.685,106.67,106.685,327199999.0
2005-04-22 09:13:00,106.673,106.677,106.663,106.671,177900000.0
2005-04-22 09:14:00,106.672,106.688,106.665,106.688,97799999.0
2005-04-22 09:15:00,106.669,106.692,106.669,106.684,220900005.0
2005-04-22 09:16:00,106.666,106.671,106.656,106.671,131000002.0
2005-04-22 09:17:00,106.671,106.686,106.662,106.686,198099996.0
2005-04-22 09:18:00,106.678,106.678,106.648,106.665,263699998.0
2005-04-22 09:19:00,106.682,106.684,106.66,106.667,198800002.0
2005-04-22 09:20:00,106.674,106.682,106.659,106.67,240200004.0
2005-04-22 09:21:00,106.68,106.684,106.66,106.66,226299997.0
2005-04-22 09:22:00,106.679,106.688,106.67,106.67,93700003.0
2005-04-22 09:23:00,106.665,106.686,106.654,106.686,280600006.0
2005-04-22 09:24:00,106.678,106.678,106.661,106.667,194399999.0
2005-04-22 09:25:00,106.685,106.69,106.667,106.677,221799998.0
2005-04-22 09:26:00,106.668,106.685,106.653,106.678,126700000.0
2005-04-22 09:27:00,106.68,106.684,106.674,106.679,226300003.0
2005-04-22 09:28:00,106.678,106.682,106.664,106.669,252799998.0
2005-04-22 09:29:00,106.67,106.678,106.641,106.676,84900000.0
2005-04-22 09:30:00,106.676,106.682,106.653,106.659,174299999.0
2005-04-22 09:31:00,106.665,106.666,106.644,106.654,321499998.0
2005-04-22 09:32:00,106.664,106.673,106.66,106.673,167600005.0
2005-04-22 09:33:00,106.67,106.691,106.663,106.679,186300001.0
2005-04-22 09:34:00,106.658,106.663,106.653,106.663,115700000.0
2005-04-22 09:35:00,106.662,106.662,106.639,106.649,236800001.0
2005-04-22 09:36:00,106.658,106.663,106.641,106.659,311899994.0
2005-04-22 09:37:00,106.65,106.658,106.639,106.656,211799999.0
2005-04-22 09:38:00,106.651,106.654,106.64,106.648,410600007.0
2005-04-22 09:39:00,106.64,106.642,106.627,106.642,245100001.0
2005-04-22 09:40:00,106.648,106.661,106.647,106.655,339899998.0
2005-04-22 09:41:00,106.648,106.654,106.623,106.64,295299999.0
2005-04-22 09:42:00,106.658,106.66,106.63,106.63,269100004.0
2005-04-22 09:43:00,106.637,106.637,106.607,106.624,140700000.0
2005-04-22 09:44:00,106.625,106.625,106.596,106.596,240300004.0
2005-04-22 09:45:00,106.55,106.55,106.479,106.483,143400004.0
2005-04-22 09:46:00,106.509,106.541,106.509,106.534,272099994.0
2005-04-22 09:47:00,106.531,106.55,106.53,106.55,64400001.0
2005-04-22 09:48:00,106.539,106.548,106.507,106.531,374000003.0
2005-04-22 09:49:00,106.527,106.527,106.507,106.523,275000004.0
2005-04-22 09:50:00,106.516,106.52,106.493,106.52,250199999.0
2005-04-22 09:51:00,106.513,106.513,106.496,106.505,127100001.0
2005-04-22 09:52:00,106.468,106.493,106.445,106.493,191199999.0
2005-04-22 09:53:00,106.5,106.504,106.464,106.464,122699999.0
2005-04-22 09:54:00,106.43,106.452,106.426,106.426,320900001.0
2005-04-22 09:55:00,106.435,106.452,106.435,106.447,152100000.0
2005-04-22 09:56:00,106.472,106.492,106.472,106.48,161400000.0
2005-04-22 09:57:00,106.464,106.475,106.459,106.471,137500001.0
2005-04-22 09:58:00,106.473,106.495,106.466,106.49,235800000.0
2005-04-22 09:59:00,106.481,106.495,106.481,106.492,111699998.0
2005-04-22 10:00:00,106.5,106.502,106.488,106.488,339800004.0
2005-04-22 10:01:00,106.517,106.517,106.496,106.51,276700000.0
2005-04-22 10:02:00,106.508,106.508,106.462,106.462,276899999.0
2005-04-22 10:03:00,106.438,106.438,106.418,106.427,211399997.0
2005-04-22 10:04:00,106.417,106.432,106.41,106.41,282000001.0
2005-04-22 10:05:00,106.395,106.395,106.31,106.31,81700000.0
2005-04-22 10:06:00,106.287,106.329,106.286,106.329,145100001.0
2005-04-22 10:07:00,106.347,106.351,106.316,106.331,291600000.0
2005-04-22 10:08:00,106.313,106.313,106.278,106.301,312600004.0
2005-04-22 10:09:00,106.295,106.316,106.279,106.287,179499998.0
2005-04-22 10:10:00,106.291,106.333,106.284,106.314,272600000.0
2005-04-22 10:11:00,106.29,106.294,106.274,106.293,263300002.0
2005-04-22 10:12:00,106.267,106.268,106.225,106.225,169900003.0
2005-04-22 10:13:00,106.227,106.257,106.226,106.255,352999998.0
2005-04-22 10:14:00,106.262,106.287,106.248,106.287,274500002.0
2005-04-22 10:15:00,106.285,106.291,106.279,106.291,227300005.0
2005-04-22 10:16:00,106.306,106.31,106.297,106.299,347700000.0
2005-04-22 10:17:00,106.301,106.301,106.28,106.3,231900003.0
2005-04-22 10:18:00,106.288,106.288,106.225,106.23,397400001.0
2005-04-22 10:19:00,106.231,106.28,106.231,106.268,211800002.0
2005-04-22 10:20:00,106.288,106.299,106.288,106.294,167099998.0
2005-04-22 10:21:00,106.298,106.298,106.272,106.288,269500001.0
2005-04-22 10:22:00,106.291,106.32,106.291,106.317,340999996.0
2005-04-22 10:23:00,106.327,106.341,106.313,106.336,182300003.0
2005-04-22 10:24:00,106.34,106.349,106.329,106.345,334300000.0
2005-04-22 10:25:00,106.352,106.357,106.336,106.351,147700004.0
2005-04-22 10:26:00,106.348,106.352,106.339,106.352,308100004.0
2005-04-22 10:27:00,106.347,106.349,106.325,106.337,208899998.0
2005-04-22 10:28:00,106.35,106.359,106.326,106.347,318300004.0
2005-04-22 10:29:00,106.35,106.362,106.34,106.347,297300001.0
2005-04-22 10:30:00,106.34,106.356,106.329,106.347,284999998.0
2005-04-22 10:31:00,106.363,106.369,106.355,106.366,267900000.0
2005-04-22 10:32:00,106.356,106.356,106.324,106.332,296900001.0
2005-04-22 10:33:00,106.328,106.328,106.309,106.309,348400004.0
2005-04-22 10:34:00,106.312,106.32,106.307,106.308,192600001.0
2005-04-22 10:35:00,106.32,106.32,106.294,106.304,145800003.0
2005-04-22 10:36:00,106.323,106.325,106.317,106.325,170500000.0
2005-04-22 10:37:00,106.326,106.329,106.307,106.329,133000004.0
2005-04-22 10:38:00,106.325,106.328,106.29,106.29,300100003.0
2005-04-22 10:39:00,106.31,106.315,106.297,106.303,288600002.0
2005-04-22 10:40:00,106.318,106.321,106.309,106.32,151500002.0
2005-04-22 10:41:00,106.285,106.308,106.259,106.302,174400003.0
2005-04-22 10:42:00,106.32,106.323,106.301,106.319,276999999.0
2005-04-22 10:43:00,106.338,106.339,106.327,106.328,218700000.0
2005-04-22 10:44:00,106.329,106.346,106.318,106.334,280800002.0
2005-04-22 10:45:00,106.342,106.351,106.342,106.351,125700001.0
2005-04-22 10:46:00,106.357,106.357,106.329,106.329,81699999.0
2005-04-22 10:47:00,106.32,106.337,106.31,106.33,390699998.0
2005-04-22 10:48:00,106.328,106.344,106.32,106.33,313700002.0
2005-04-22 10:49:00,106.33,106.347,106.327,106.347,182999996.0
2005-04-22 10:50:00,106.344,106.346,106.331,106.346,102000000.0
2005-04-22 10:51:00,106.353,106.355,106.338,106.353,317399994.0
2005-04-22 10:52:00,106.338,106.34,106.32,106.32,334499996.0
2005-04-22 10:53:00,106.327,106.343,106.308,106.341,319800001.0
2005-04-22 10:54:00,106.333,106.349,106.333,106.349,365999994.0
2005-04-22 10:55:00,106.337,106.351,106.331,106.345,260600003.0
2005-04-22 10:56:00,106.347,106.364,106.345,106.363,303299997.0
2005-04-22 10:57:00,106.352,106.358,106.35,106.356,176300002.0
2005-04-22 10:58:00,106.353,106.358,106.345,106.355,198799997.0
2005-04-22 10:59:00,106.371,106.373,106.36,106.373,281400008.0
2005-04-22 11:00:00,106.386,106.386,106.359,106.366,246499996.0
2005-04-22 11:01:00,106.386,106.41,106.386,106.406,128099998.0
2005-04-22 11:02:00,106.396,106.405,106.393,106.405,310800004.0
2005-04-22 11:03:00,106.392,106.403,106.382,106.403,297599998.0
2005-04-22 11:04:00,106.4,106.4,106.352,106.389,303200001.0
2005-04-22 11:05:00,106.399,106.408,106.396,106.397,233600002.0
2005-04-22 11:06:00,106.412,106.434,106.406,106.416,109699998.0
2005-04-22 11:07:00,106.427,106.427,106.399,106.401,221400003.0
2005-04-22 11:08:00,106.368,106.394,106.367,106.38,140400003.0
2005-04-22 11:09:00,106.375,106.391,106.36,106.391,182500003.0
2005-04-22 11:10:00,106.366,106.366,106.322,106.365,314500003.0
2005-04-22 11:11:00,106.372,106.382,106.37,106.382,168999999.0
2005-04-22 11:12:00,106.358,106.381,106.355,106.375,361500004.0
2005-04-22 11:13:00,106.382,106.386,106.352,106.38,277999999.0
2005-04-22 11:14:00,106.37,106.39,106.348,106.39,258300003.0
2005-04-22 11:15:00,106.392,106.397,106.364,106.375,315500002.0
2005-04-22 11:16:00,106.379,106.387,106.364,106.364,213700003.0
2005-04-22 11:17:00,106.356,106.363,106.344,106.35,241800000.0
2005-04-22 11:18:00,106.342,106.35,106.316,106.337,119900001.0
2005-04-22 11:19:00,106.324,106.341,106.324,106.335,257600003.0
2005-04-22 11:20:00,106.349,106.35,106.328,106.346,233999999.0
2005-04-22 11:21:00,106.343,106.354,106.326,106.342,254900003.0
2005-04-22 11:22:00,106.352,106.354,106.326,106.345,167199999.0
2005-04-22 11:23:00,106.35,106.35,106.317,106.325,129199997.0
2005-04-22 11:24:00,106.32,106.33,106.305,106.316,118299998.0
2005-04-22 11:25:00,106.315,106.322,106.295,106.295,282800001.0
2005-04-22 11:26:00,106.3,106.322,106.3,106.311,163600001.0
2005-04-22 11:27:00,106.318,106.327,106.304,106.318,208000000.0
2005-04-22 11:28:00,106.31,106.327,106.302,106.316,296500002.0
2005-04-22 11:29:00,106.322,106.332,106.319,106.319,104100003.0
2005-04-22 11:30:00,106.322,106.329,106.315,106.321,240800000.0
2005-04-22 11:31:00,106.321,106.321,106.305,106.307,159999999.0
2005-04-22 11:32:00,106.308,106.314,106.294,106.296,171100000.0
2005-04-22 11:33:00,106.281,106.302,106.268,106.289,151699999.0
2005-04-22 11:34:00,106.273,106.294,106.243,106.294,199100005.0
2005-04-22 11:35:00,106.3,106.3,106.263,106.272,382499998.0
2005-04-22 11:36:00,106.295,106.298,106.268,106.27,329600005.0
2005-04-22 11:37:00,106.302,106.308,106.287,106.307,183199999.0
2005-04-22 11:38:00,106.311,106.312,106.297,106.302,206900001.0
2005-04-22 11:39:00,106.293,106.301,106.281,106.301,226600002.0
2005-04-22 11:40:00,106.302,106.303,106.294,106.303,127200002.0
2005-04-22 11:41:00,106.312,106.331,106.308,106.331,293999994.0
2005-04-22 11:42:00,106.32,106.326,106.313,106.321,313500005.0
2005-04-22 11:43:00,106.321,106.337,106.308,106.321,263700003.0
2005-04-22 11:44:00,106.33,106.331,106.303,106.308,334399999.0
2005-04-22 11:45:00,106.318,106.335,106.306,106.321,227599993.0
2005-04-22 11:46:00,106.328,106.33,106.313,106.325,331300000.0
2005-04-22 11:47:00,106.326,106.326,106.292,106.321,359700004.0
2005-04-22 11:48:00,106.318,106.335,106.3,106.322,380500000.0
2005-04-22 11:49:00,106.329,106.329,106.32,106.326,236400002.0
2005-04-22 11:50:00,106.325,106.335,106.311,106.33,208899998.0
2005-04-22 11:51:00,106.327,106.344,106.318,106.344,305500003.0
2005-04-22 11:52:00,106.337,106.337,106.316,106.332,279599997.0
2005-04-22 11:53:00,106.305,106.315,106.302,106.303,142400000.0
2005-04-22 11:54:00,106.3,106.3,106.271,106.283,298899999.0
2005-04-22 11:55:00,106.284,106.284,106.263,106.277,307099997.0
2005-04-22 11:56:00,106.273,106.294,106.257,106.291,224499995.0
2005-04-22 11:57:00,106.293,106.299,106.263,106.275,196699999.0
2005-04-22 11:58:00,106.299,106.306,106.29,106.295,291300000.0
2005-04-22 11:59:00,106.285,106.31,106.274,106.31,246599998.0
2005-04-22 12:00:00,106.316,106.316,106.295,106.295,227000000.0
2005-04-22 12:01:00,106.294,106.294,106.278,106.278,235900003.0
2005-04-22 12:02:00,106.297,106.316,106.297,106.301,174400003.0
2005-04-22 12:03:00,106.295,106.295,106.27,106.28,116700003.0
2005-04-22 12:04:00,106.284,106.298,106.268,106.298,235900000.0
2005-04-22 12:05:00,106.295,106.306,106.288,106.306,199999996.0
2005-04-22 12:06:00,106.297,106.299,106.286,106.297,301899997.0
2005-04-22 12:07:00,106.3,106.303,106.284,106.291,284499999.0
2005-04-22 12:08:00,106.287,106.306,106.269,106.306,172900005.0
2005-04-22 12:09:00,106.305,106.321,106.305,106.311,170799999.0
2005-04-22 12:10:00,106.321,106.336,106.318,106.323,245300001.0
2005-04-22 12:11:00,106.348,106.349,106.335,106.34,354900001.0
2005-04-22 12:12:00,106.356,106.362,106.342,106.362,145600002.0
2005-04-22 12:13:00,106.345,106.351,106.337,106.342,175000000.0
2005-04-22 12:14:00,106.352,106.359,106.339,106.346,346500003.0
2005-04-22 12:15:00,106.34,106.345,106.331,106.345,116800000.0
2005-04-22 12:16:00,106.325,106.335,106.319,106.33,213100001.0
2005-04-22 12:17:00,106.31,106.322,106.299,106.315,244599999.0
2005-04-22 12:18:00,106.32,106.322,106.308,106.322,292000000.0
2005-04-22 12:19:00,106.313,106.32,106.301,106.305,211100003.0
2005-04-22 12:20:00,106.314,106.314,106.29,106.291,217600002.0
2005-04-22 12:21:00,106.301,106.308,106.279,106.308,203399997.0
2005-04-22 12:22:00,106.306,106.311,106.294,106.305,239800004.0
2005-04-22 12:23:00,106.31,106.311,106.3,106.305,186500004.0
2005-04-22 12:24:00,106.308,106.31,106.284,106.294,420100001.0
2005-04-22 12:25:00,106.271,106.282,106.266,106.277,220000001.0
2005-04-22 12:26:00,106.268,106.271,106.259,106.265,385599997.0
2005-04-22 12:27:00,106.253,106.256,106.238,106.256,298199996.0
2005-04-22 12:28:00,106.252,106.265,106.244,106.257,272799999.0
2005-04-22 12:29:00,106.253,106.257,106.249,106.257,74599999.0
2005-04-22 12:30:00,106.261,106.263,106.245,106.246,170599995.0
2005-04-22 12:31:00,106.255,106.274,106.247,106.255,262399999.0
2005-04-22 12:32:00,106.267,106.267,106.242,106.242,202699998.0
2005-04-22 12:33:00,106.266,106.288,106.259,106.288,165999997.0
2005-04-22 12:34:00,106.283,106.303,106.278,106.295,257899997.0
2005-04-22 12:35:00,106.289,106.301,106.289,106.297,318399996.0
2005-04-22 12:36:00,106.283,106.297,106.273,106.297,219500000.0
2005-04-22 12:37:00,106.275,106.293,106.273,106.289,278299999.0
2005-04-22 12:38:00,106.298,106.314,106.295,106.314,61600000.0
2005-04-22 12:39:00,106.32,106.325,106.306,106.313,201599998.0
2005-04-22 12:40:00,106.323,106.338,106.317,106.332,229599994.0
2005-04-22 12:41:00,106.33,106.33,106.321,106.327,265599995.0
2005-04-22 12:42:00,106.33,106.33,106.304,106.304,149300000.0
2005-04-22 12:43:00,106.288,106.289,106.245,106.25,316699999.0
2005-04-22 12:44:00,106.256,106.259,106.243,106.243,274499999.0
2005-04-22 12:45:00,106.25,106.257,106.25,106.255,280300004.0
2005-04-22 12:46:00,106.238,106.244,106.224,106.238,404799997.0
2005-04-22 12:47:00,106.242,106.287,106.242,106.28,312700005.0
2005-04-22 12:48:00,106.267,106.281,106.256,106.281,309299998.0
2005-04-22 12:49:00,106.292,106.302,106.276,106.302,330800000.0
2005-04-22 12:50:00,106.303,106.303,106.287,106.289,195300003.0
2005-04-22 12:51:00,106.291,106.317,106.291,106.305,141999998.0
2005-04-22 12:52:00,106.298,106.307,106.286,106.306,149399999.0
2005-04-22 12:53:00,106.278,106.29,106.262,106.288,243099993.0
2005-04-22 12:54:00,106.275,106.279,106.256,106.268,350499997.0
2005-04-22 12:55:00,106.252,106.268,106.252,106.258,150800003.0
2005-04-22 12:56:00,106.238,106.256,106.229,106.255,362600000.0
2005-04-22 12:57:00,106.231,106.255,106.226,106.239,297200005.0
2005-04-22 12:58:00,106.242,106.248,106.224,106.231,216700003.0
2005-04-22 12:59:00,106.245,106.253,106.241,106.253,393000000.0
2005-04-22 13:00:00,106.243,106.253,106.241,106.248,301199994.0
2005-04-22 13:01:00,106.242,106.244,106.229,106.238,253900000.0
2005-04-22 13:02:00,106.245,106.258,106.238,106.241,366200004.0
2005-04-22 13:03:00,106.246,106.249,106.219,106.233,273400001.0
2005-04-22 13:04:00,106.215,106.23,106.207,106.22,287800003.0
2005-04-22 13:05:00,106.227,106.227,106.202,106.219,215200002.0
2005-04-22 13:06:00,106.217,106.231,106.204,106.223,360799996.0
2005-04-22 13:07:00,106.228,106.233,106.214,106.219,238100001.0
2005-04-22 13:08:00,106.219,106.221,106.206,106.211,134600000.0
2005-04-22 13:09:00,106.217,106.217,106.186,106.192,229000001.0
2005-04-22 13:10:00,106.193,106.193,106.16,106.172,199600002.0
2005-04-22 13:11:00,106.148,106.166,106.123,106.166,199400001.0
2005-04-22 13:12:00,106.17,106.185,106.165,106.185,236200001.0
2005-04-22 13:13:00,106.2,106.209,106.197,106.197,248100006.0
2005-04-22 13:14:00,106.197,106.212,106.186,106.212,125800000.0
2005-04-22 13:15:00,106.235,106.245,106.23,106.235,143000000.0
2005-04-22 13:16:00,106.233,106.239,106.226,106.232,457799999.0
2005-04-22 13:17:00,106.232,106.237,106.218,106.235,192200002.0
2005-04-22 13:18:00,106.247,106.247,106.227,106.237,204499997.0
2005-04-22 13:19:00,106.233,106.233,106.219,106.219,221000001.0
2005-04-22 13:20:00,106.212,106.235,106.212,106.235,167999998.0
2005-04-22 13:21:00,106.252,106.252,106.237,106.243,115000000.0
2005-04-22 13:22:00,106.228,106.247,106.204,106.247,461700005.0
2005-04-22 13:23:00,106.246,106.266,106.241,106.266,314000001.0
2005-04-22 13:24:00,106.275,106.283,106.274,106.28,102500000.0
2005-04-22 13:25:00,106.272,106.278,106.263,106.269,302600009.0
2005-04-22 13:26:00,106.256,106.27,106.243,106.249,342100003.0
2005-04-22 13:27:00,106.268,106.275,106.252,106.256,212000003.0
2005-04-22 13:28:00,106.259,106.263,106.257,106.258,213500000.0
2005-04-22 13:29:00,106.258,106.261,106.232,106.261,310499994.0
2005-04-22 13:30:00,106.252,106.252,106.235,106.251,297899996.0
2005-04-22 13:31:00,106.242,106.257,106.233,106.257,244399999.0
2005-04-22 13:32:00,106.271,106.271,106.253,106.258,379400000.0
2005-04-22 13:33:00,106.263,106.273,106.256,106.271,353299998.0
2005-04-22 13:34:00,106.263,106.297,106.255,106.295,238899997.0
2005-04-22 13:35:00,106.3,106.346,106.3,106.346,302299993.0
2005-04-22 13:36:00,106.33,106.343,106.328,106.343,402100003.0
2005-04-22 13:37:00,106.333,106.336,106.319,106.336,254900000.0
2005-04-22 13:38:00,106.311,106.311,106.29,106.29,138400000.0
2005-04-22 13:39:00,106.29,106.298,106.289,106.298,150200002.0
2005-04-22 13:40:00,106.293,106.308,106.264,106.308,410199999.0
2005-04-22 13:41:00,106.313,106.32,106.293,106.3,205700004.0
2005-04-22 13:42:00,106.302,106.31,106.274,106.295,199600001.0
2005-04-22 13:43:00,106.318,106.32,106.296,106.31,168700005.0
2005-04-22 13:44:00,106.314,106.321,106.302,106.318,417300007.0
2005-04-22 13:45:00,106.301,106.318,106.287,106.295,200999998.0
2005-04-22 13:46:00,106.272,106.281,106.268,106.268,173700000.0
2005-04-22 13:47:00,106.282,106.282,106.27,106.282,165499997.0
2005-04-22 13:48:00,106.28,106.287,106.269,106.286,195600002.0
2005-04-22 13:49:00,106.271,106.284,106.262,106.28,231600001.0
2005-04-22 13:50:00,106.285,106.292,106.275,106.286,257100001.0
2005-04-22 13:51:00,106.292,106.311,106.292,106.311,258300002.0
2005-04-22 13:52:00,106.291,106.303,106.289,106.293,271600001.0
2005-04-22 13:53:00,106.29,106.29,106.283,106.283,195800001.0
2005-04-22 13:54:00,106.275,106.284,106.243,106.269,232700001.0
2005-04-22 13:55:00,106.27,106.27,106.256,106.263,173400002.0
2005-04-22 13:56:00,106.28,106.291,106.267,106.291,399600008.0
2005-04-22 13:57:00,106.31,106.317,106.301,106.317,170100001.0
2005-04-22 13:58:00,106.303,106.303,106.281,106.288,245100003.0
2005-04-22 13:59:00,106.3,106.3,106.277,106.277,177100003.0
2005-04-22 14:00:00,106.272,106.277,106.266,106.274,452999999.0
2005-04-22 14:01:00,106.273,106.273,106.242,106.263,302999999.0
2005-04-22 14:02:00,106.279,106.316,106.279,106.316,146999996.0
2005-04-22 14:03:00,106.337,106.351,106.327,106.337,390300004.0
2005-04-22 14:04:00,106.326,106.326,106.307,106.31,227900002.0
2005-04-22 14:05:00,106.313,106.313,106.3,106.309,261099998.0
2005-04-22 14:06:00,106.303,106.317,106.3,106.317,185699995.0
2005-04-22 14:07:00,106.3,106.3,106.261,106.269,75000000.0
2005-04-22 14:08:00,106.271,106.288,106.258,106.288,287100005.0
2005-04-22 14:09:00,106.274,106.285,106.269,106.285,288500001.0
2005-04-22 14:10:00,106.29,106.291,106.284,106.284,161499994.0
2005-04-22 14:11:00,106.277,106.296,106.277,106.292,178400000.0
2005-04-22 14:12:00,106.297,106.297,106.281,106.286,308600002.0
2005-04-22 14:13:00,106.252,106.252,106.22,106.22,223099999.0
2005-04-22 14:14:00,106.225,106.236,106.196,106.23,249499999.0
2005-04-22 14:15:00,106.258,106.26,106.241,106.248,516899997.0
2005-04-22 14:16:00,106.233,106.278,106.233,106.278,316600001.0
2005-04-22 14:17:00,106.275,106.33,106.275,106.33,288900002.0
2005-04-22 14:18:00,106.293,106.317,106.288,106.288,275100007.0
2005-04-22 14:19:00,106.278,106.291,106.278,106.291,8200000.0
2005-04-22 14:20:00,106.245,106.257,106.237,106.25,267100003.0
2005-04-22 14:21:00,106.25,106.251,106.237,106.237,223700001.0
2005-04-22 14:22:00,106.231,106.238,106.214,106.216,248399998.0
2005-04-22 14:23:00,106.22,106.225,106.209,106.214,248300000.0
2005-04-22 14:24:00,106.223,106.23,106.204,106.223,340600004.0
2005-04-22 14:25:00,106.222,106.228,106.192,106.192,187500006.0
2005-04-22 14:26:00,106.185,106.195,106.167,106.167,228200002.0
2005-04-22 14:27:00,106.175,106.191,106.171,106.178,91300001.0
2005-04-22 14:28:00,106.176,106.2,106.159,106.2,334000005.0
2005-04-22 14:29:00,106.202,106.202,106.18,106.189,197499998.0
2005-04-22 14:30:00,106.192,106.195,106.178,106.187,394000001.0
2005-04-22 14:31:00,106.188,106.188,106.162,106.176,250999997.0
2005-04-22 14:32:00,106.165,106.189,106.165,106.183,231399999.0
2005-04-22 14:33:00,106.177,106.181,106.161,106.165,329500004.0
2005-04-22 14:34:00,106.16,106.169,106.151,106.169,185400000.0
2005-04-22 14:35:00,106.156,106.163,106.15,106.153,248200001.0
2005-04-22 14:36:00,106.143,106.143,106.115,106.118,145800004.0
2005-04-22 14:37:00,106.12,106.135,106.111,106.117,333200003.0
2005-04-22 14:38:00,106.105,106.113,106.099,106.107,203400002.0
2005-04-22 14:39:00,106.103,106.114,106.092,106.1,105299998.0
2005-04-22 14:40:00,106.101,106.125,106.101,106.111,207100000.0
2005-04-22 14:41:00,106.097,106.118,106.095,106.118,206299999.0
2005-04-22 14:42:00,106.097,106.12,106.096,106.116,181999997.0
2005-04-22 14:43:00,106.118,106.118,106.09,106.091,323300007.0
2005-04-22 14:44:00,106.118,106.12,106.092,106.1,270000000.0
2005-04-22 14:45:00,106.103,106.127,106.098,106.124,265899999.0
2005-04-22 14:46:00,106.128,106.131,106.123,106.131,214800006.0
2005-04-22 14:47:00,106.122,106.132,106.121,106.121,159699998.0
2005-04-22 14:48:00,106.107,106.109,106.095,106.105,321700004.0
2005-04-22 14:49:00,106.12,106.138,106.12,106.137,191000003.0
2005-04-22 14:50:00,106.127,106.146,106.123,106.136,195399998.0
2005-04-22 14:51:00,106.126,106.14,106.121,106.134,223500000.0
2005-04-22 14:52:00,106.127,106.131,106.109,106.112,144799998.0
2005-04-22 14:53:00,106.114,106.114,106.058,106.077,283800003.0
2005-04-22 14:54:00,106.088,106.097,106.081,106.097,212100004.0
2005-04-22 14:55:00,106.1,106.109,106.093,106.093,212000000.0
2005-04-22 14:56:00,106.092,106.102,106.089,106.102,222999996.0
2005-04-22 14:57:00,106.101,106.116,106.09,106.116,134200000.0
2005-04-22 14:58:00,106.121,106.146,106.121,106.14,307800003.0
2005-04-22 14:59:00,106.12,106.14,106.11,106.122,300199992.0
2005-04-22 15:00:00,106.098,106.125,106.097,106.125,156599998.0
2005-04-22 15:01:00,106.137,106.139,106.118,106.119,352199999.0
2005-04-22 15:02:00,106.132,106.135,106.119,106.128,305500003.0
2005-04-22 15:03:00,106.13,106.156,106.115,106.156,283300004.0
2005-04-22 15:04:00,106.152,106.167,106.15,106.167,210300002.0
2005-04-22 15:05:00,106.177,106.2,106.177,106.181,95200000.0
2005-04-22 15:06:00,106.154,106.213,106.154,106.213,223100000.0
2005-04-22 15:07:00,106.208,106.227,106.208,106.211,105200001.0
2005-04-22 15:08:00,106.198,106.217,106.184,106.216,305999997.0
2005-04-22 15:09:00,106.197,106.204,106.183,106.183,546200004.0
2005-04-22 15:10:00,106.19,106.207,106.19,106.205,144100005.0
2005-04-22 15:11:00,106.19,106.19,106.169,106.17,346700000.0
2005-04-22 15:12:00,106.173,106.176,106.168,106.175,192300000.0
2005-04-22 15:13:00,106.18,106.185,106.154,106.158,304999996.0
2005-04-22 15:14:00,106.161,106.17,106.15,106.17,243800001.0
2005-04-22 15:15:00,106.181,106.185,106.163,106.163,200299997.0
2005-04-22 15:16:00,106.168,106.168,106.147,106.154,99100001.0
2005-04-22 15:17:00,106.145,106.154,106.121,106.125,426799994.0
2005-04-22 15:18:00,106.103,106.103,106.066,106.075,262599998.0
2005-04-22 15:19:00,106.065,106.069,106.046,106.061,346699997.0
2005-04-22 15:20:00,106.071,106.115,106.071,106.099,298499995.0
2005-04-22 15:21:00,106.095,106.098,106.076,106.093,339100007.0
2005-04-22 15:22:00,106.083,106.083,106.052,106.052,259300001.0
2005-04-22 15:23:00,106.05,106.05,106.019,106.028,245900002.0
2005-04-22 15:24:00,106.036,106.036,105.993,105.993,316500002.0
2005-04-22 15:25:00,105.978,106.062,105.978,106.062,118799999.0
2005-04-22 15:26:00,106.055,106.072,106.044,106.063,239800000.0
2005-04-22 15:27:00,106.07,106.085,106.063,106.077,309700005.0
2005-04-22 15:28:00,106.077,106.1,106.077,106.087,370400002.0
2005-04-22 15:29:00,106.077,106.09,106.058,106.065,292800001.0
2005-04-22 15:30:00,106.035,106.066,106.002,106.066,83999999.0
2005-04-22 15:31:00,106.06,106.068,106.042,106.068,185300001.0
2005-04-22 15:32:00,106.041,106.06,106.023,106.049,174199997.0
2005-04-22 15:33:00,106.028,106.034,106.016,106.029,177400003.0
2005-04-22 15:34:00,106.015,106.015,105.985,105.999,145199996.0
2005-04-22 15:35:00,106.003,106.012,105.982,106.012,166400001.0
2005-04-22 15:36:00,106.005,106.005,105.977,105.987,287500003.0
2005-04-22 15:37:00,106.001,106.003,105.99,105.998,264999996.0
2005-04-22 15:38:00,105.993,106.016,105.986,106.016,270999995.0
2005-04-22 15:39:00,105.989,105.989,105.942,105.948,203600001.0
2005-04-22 15:40:00,105.948,105.969,105.948,105.965,205000001.0
2005-04-22 15:41:00,105.965,105.965,105.937,105.94,301400010.0
2005-04-22 15:42:00,105.928,105.953,105.922,105.93,294000008.0
2005-04-22 15:43:00,105.917,105.917,105.9,105.913,340600005.0
2005-04-22 15:44:00,105.902,105.915,105.9,105.915,300799997.0
2005-04-22 15:45:00,105.908,105.909,105.887,105.909,169200001.0
2005-04-22 15:46:00,105.904,105.942,105.904,105.937,303300003.0
2005-04-22 15:47:00,105.93,105.93,105.91,105.916,145899999.0
2005-04-22 15:48:00,105.949,105.949,105.917,105.921,335500010.0
2005-04-22 15:49:00,105.945,105.961,105.945,105.957,302899996.0
2005-04-22 15:50:00,105.95,105.95,105.924,105.941,386200003.0
2005-04-22 15:51:00,105.95,105.953,105.906,105.912,357000008.0
2005-04-22 15:52:00,105.902,105.928,105.9,105.928,224700001.0
2005-04-22 15:53:00,105.94,105.967,105.94,105.942,318799999.0
2005-04-22 15:54:00,105.96,105.965,105.902,105.902,282900001.0
2005-04-22 15:55:00,105.929,105.939,105.912,105.913,362900003.0
2005-04-22 15:56:00,105.931,105.953,105.922,105.942,259099996.0
2005-04-22 15:57:00,105.912,105.933,105.912,105.918,152300001.0
2005-04-22 15:58:00,105.927,105.934,105.899,105.916,293100004.0
2005-04-22 15:59:00,105.925,105.925,105.896,105.913,179100001.0
2005-04-22 16:00:00,105.898,105.912,105.875,105.888,270699996.0
2005-04-22 16:01:00,105.886,105.889,105.853,105.853,306800002.0
2005-04-22 16:02:00,105.844,105.855,105.84,105.846,104299999.0
2005-04-22 16:03:00,105.853,105.853,105.818,105.824,278299993.0
2005-04-22 16:04:00,105.797,105.815,105.777,105.789,326599993.0
2005-04-22 16:05:00,105.795,105.82,105.766,105.82,223299999.0
2005-04-22 16:06:00,105.843,105.853,105.832,105.853,269800001.0
2005-04-22 16:07:00,105.827,105.886,105.827,105.886,231199997.0
2005-04-22 16:08:00,105.883,105.906,105.881,105.895,283500002.0
2005-04-22 16:09:00,105.9,105.914,105.894,105.914,156199999.0
2005-04-22 16:10:00,105.926,105.927,105.913,105.913,365900004.0
2005-04-22 16:11:00,105.91,105.914,105.866,105.869,166200001.0
2005-04-22 16:12:00,105.9,105.9,105.868,105.868,296899995.0
2005-04-22 16:13:00,105.861,105.869,105.851,105.869,175299997.0
2005-04-22 16:14:00,105.877,105.878,105.86,105.86,258299997.0
2005-04-22 16:15:00,105.861,105.866,105.86,105.866,90499998.0
2005-04-22 16:16:00,105.846,105.846,105.808,105.815,244400003.0
2005-04-22 16:17:00,105.803,105.806,105.792,105.793,183800001.0
2005-04-22 16:18:00,105.769,105.802,105.769,105.798,164199998.0
2005-04-22 16:19:00,105.796,105.808,105.788,105.808,198200001.0
2005-04-22 16:20:00,105.826,105.835,105.817,105.835,260499996.0
2005-04-22 16:21:00,105.829,105.866,105.829,105.866,109799998.0
2005-04-22 16:22:00,105.875,105.888,105.86,105.864,217999999.0
2005-04-22 16:23:00,105.877,105.89,105.866,105.89,230300001.0
2005-04-22 16:24:00,105.875,105.881,105.851,105.851,197299996.0
2005-04-22 16:25:00,105.836,105.836,105.801,105.814,163599998.0
2005-04-22 16:26:00,105.795,105.825,105.788,105.812,369400002.0
2005-04-22 16:27:00,105.807,105.815,105.805,105.808,265300004.0
2005-04-22 16:28:00,105.82,105.823,105.811,105.816,265099996.0
2005-04-22 16:29:00,105.826,105.826,105.817,105.817,12800000.0
2005-04-22 16:30:00,105.828,105.836,105.814,105.82,146000002.0
2005-04-22 16:31:00,105.815,105.824,105.808,105.808,202800002.0
2005-04-22 16:32:00,105.814,105.822,105.802,105.813,170600002.0
2005-04-22 16:33:00,105.808,105.82,105.798,105.798,109400001.0
2005-04-22 16:34:00,105.812,105.822,105.8,105.8,332899996.0
2005-04-22 16:35:00,105.806,105.823,105.793,105.823,331900007.0
2005-04-22 16:36:00,105.823,105.831,105.813,105.827,251600000.0
2005-04-22 16:37:00,105.831,105.85,105.83,105.849,324399997.0
2005-04-22 16:38:00,105.857,105.857,105.837,105.844,142099999.0
2005-04-22 16:39:00,105.851,105.88,105.851,105.872,378899999.0
2005-04-22 16:40:00,105.855,105.86,105.844,105.854,166999997.0
2005-04-22 16:41:00,105.845,105.853,105.822,105.848,187399998.0
2005-04-22 16:42:00,105.83,105.848,105.82,105.831,200700001.0
2005-04-22 16:43:00,105.808,105.841,105.808,105.834,162599999.0
2005-04-22 16:44:00,105.83,105.837,105.819,105.819,178199998.0
2005-04-22 16:45:00,105.828,105.828,105.805,105.812,331000002.0
2005-04-22 16:46:00,105.807,105.821,105.799,105.819,258900001.0
2005-04-22 16:47:00,105.827,105.832,105.822,105.827,162299996.0
2005-04-22 16:48:00,105.832,105.844,105.813,105.815,328799999.0
2005-04-22 16:49:00,105.827,105.857,105.827,105.837,185099996.0
2005-04-22 16:50:00,105.827,105.852,105.827,105.851,236400001.0
2005-04-22 16:51:00,105.864,105.873,105.85,105.873,258400005.0
2005-04-22 16:52:00,105.875,105.898,105.875,105.89,208500004.0
2005-04-22 16:53:00,105.88,105.882,105.866,105.882,257999999.0
2005-04-22 16:54:00,105.86,105.866,105.848,105.858,237399996.0
2005-04-22 16:55:00,105.851,105.859,105.825,105.834,186299999.0
2005-04-22 16:56:00,105.833,105.842,105.827,105.835,259899998.0
2005-04-22 16:57:00,105.852,105.864,105.851,105.856,308299994.0
2005-04-22 16:58:00,105.864,105.87,105.85,105.85,267800005.0
2005-04-22 16:59:00,105.852,105.861,105.847,105.861,189899999.0
2005-04-22 17:00:00,105.875,105.876,105.848,105.849,274200000.0
2005-04-22 17:01:00,105.844,105.854,105.824,105.824,250700001.0
2005-04-22 17:02:00,105.827,105.828,105.819,105.82,183000003.0
2005-04-22 17:03:00,105.824,105.833,105.813,105.813,376400004.0
2005-04-22 17:04:00,105.822,105.826,105.814,105.817,172499999.0
2005-04-22 17:05:00,105.825,105.835,105.821,105.822,150200001.0
2005-04-22 17:06:00,105.84,105.84,105.815,105.824,203300002.0
2005-04-22 17:07:00,105.82,105.836,105.813,105.836,269100001.0
2005-04-22 17:08:00,105.825,105.827,105.815,105.82,198399999.0
2005-04-22 17:09:00,105.818,105.827,105.816,105.819,210599997.0
2005-04-22 17:10:00,105.826,105.85,105.824,105.842,305600000.0
2005-04-22 17:11:00,105.845,105.845,105.839,105.839,110200003.0
2005-04-22 17:12:00,105.832,105.839,105.821,105.829,271599999.0
2005-04-22 17:13:00,105.81,105.819,105.801,105.808,226800000.0
2005-04-22 17:14:00,105.773,105.798,105.763,105.798,186100001.0
2005-04-22 17:15:00,105.784,105.803,105.775,105.803,250000001.0
2005-04-22 17:16:00,105.797,105.833,105.796,105.829,146900000.0
2005-04-22 17:17:00,105.81,105.81,105.784,105.8,183500000.0
2005-04-22 17:18:00,105.817,105.833,105.804,105.82,169999997.0
2005-04-22 17:19:00,105.832,105.847,105.823,105.841,288700003.0
2005-04-22 17:20:00,105.838,105.85,105.838,105.842,339000001.0
2005-04-22 17:21:00,105.84,105.872,105.836,105.862,255699997.0
2005-04-22 17:22:00,105.857,105.864,105.857,105.86,178900001.0
2005-04-22 17:23:00,105.84,105.881,105.836,105.881,143199998.0
2005-04-22 17:24:00,105.872,105.872,105.856,105.866,216499997.0
2005-04-22 17:25:00,105.871,105.872,105.864,105.872,132200000.0
2005-04-22 17:26:00,105.856,105.88,105.85,105.88,231499997.0
2005-04-22 17:27:00,105.89,105.899,105.883,105.883,139700002.0
2005-04-22 17:28:00,105.913,105.93,105.905,105.93,214900003.0
2005-04-22 17:29:00,105.922,105.946,105.922,105.936,276799997.0
2005-04-22 17:30:00,105.917,105.958,105.915,105.958,340199995.0
2005-04-22 17:31:00,105.959,105.959,105.943,105.948,246799999.0
2005-04-22 17:32:00,105.947,105.947,105.91,105.914,195500006.0
2005-04-22 17:33:00,105.905,105.915,105.887,105.91,197099997.0
2005-04-22 17:34:00,105.901,105.91,105.898,105.904,244299995.0
2005-04-22 17:35:00,105.905,105.905,105.865,105.865,218100003.0
2005-04-22 17:36:00,105.878,105.91,105.867,105.91,307300003.0
2005-04-22 17:37:00,105.915,105.915,105.91,105.913,220999999.0
2005-04-22 17:38:00,105.905,105.916,105.9,105.907,313100004.0
2005-04-22 17:39:00,105.895,105.921,105.891,105.915,366800000.0
2005-04-22 17:40:00,105.895,105.908,105.885,105.907,181600002.0
2005-04-22 17:41:00,105.917,105.918,105.9,105.908,406000006.0
2005-04-22 17:42:00,105.898,105.912,105.893,105.909,275400002.0
2005-04-22 17:43:00,105.927,105.943,105.922,105.927,280900003.0
2005-04-22 17:44:00,105.95,105.95,105.926,105.941,310200004.0
2005-04-22 17:45:00,105.962,105.978,105.962,105.97,237100000.0
2005-04-22 17:46:00,105.954,105.992,105.954,105.992,215300000.0
2005-04-22 17:47:00,105.95,105.95,105.939,105.949,365399998.0
2005-04-22 17:48:00,105.946,105.946,105.936,105.938,166899998.0
2005-04-22 17:49:00,105.925,105.934,105.916,105.916,299500003.0
2005-04-22 17:50:00,105.911,105.911,105.884,105.893,229100003.0
2005-04-22 17:51:00,105.883,105.921,105.883,105.898,285800000.0
2005-04-22 17:52:00,105.902,105.907,105.874,105.874,243000003.0
2005-04-22 17:53:00,105.886,105.886,105.866,105.881,271299996.0
2005-04-22 17:54:00,105.865,105.865,105.855,105.864,100800002.0
2005-04-22 17:55:00,105.862,105.869,105.85,105.85,83299998.0
2005-04-22 17:56:00,105.848,105.856,105.836,105.847,379600001.0
2005-04-22 17:57:00,105.827,105.852,105.827,105.852,136599999.0
2005-04-22 17:58:00,105.853,105.854,105.815,105.818,312800003.0
2005-04-22 17:59:00,105.827,105.835,105.821,105.835,365900000.0
2005-04-22 18:00:00,105.83,105.839,105.806,105.829,223399998.0
2005-04-22 18:01:00,105.829,105.829,105.793,105.796,1995899997.0
2005-04-22 18:02:00,105.83,105.83,105.78,105.79,1720899997.0
2005-04-22 18:03:00,105.8,105.8,105.76,105.78,1720899997.0
2005-04-22 18:04:00,105.79,105.79,105.76,105.76,1720899997.0
2005-04-22 18:05:00,105.77,105.79,105.77,105.77,1720899997.0
2005-04-22 18:06:00,105.78,105.79,105.77,105.79,1720899997.0
2005-04-22 18:07:00,105.78,105.79,105.78,105.78,1720899997.0
2005-04-22 18:08:00,105.8,105.8,105.79,105.8,1720899997.0
2005-04-22 18:09:00,105.79,105.8,105.79,105.8,1720899997.0
2005-04-22 18:10:00,105.82,105.83,105.82,105.82,1720899997.0
2005-04-22 18:11:00,105.805,105.819,105.795,105.819,1720899997.0
2005-04-22 18:12:00,105.818,105.835,105.786,105.822,1858700005.0
2005-04-22 18:13:00,105.85,105.85,105.84,105.84,1920199992.0
2005-04-22 18:14:00,105.83,105.84,105.83,105.83,1920199992.0
2005-04-22 18:15:00,105.8,105.82,105.8,105.82,1920199992.0
2005-04-22 18:16:00,105.83,105.83,105.82,105.82,1920199992.0
2005-04-22 18:17:00,105.803,105.833,105.797,105.83,1920199992.0
2005-04-22 18:18:00,105.85,105.85,105.8,105.82,1835299991.0
2005-04-22 18:19:00,105.8,105.82,105.8,105.82,1835299991.0
2005-04-22 18:20:00,105.8,105.82,105.8,105.82,1835299991.0
2005-04-22 18:21:00,105.83,105.83,105.8,105.83,1835299991.0
2005-04-22 18:22:00,105.82,105.83,105.82,105.82,1835299991.0
2005-04-22 18:23:00,105.83,105.83,105.82,105.82,1835299991.0
2005-04-22 18:24:00,105.83,105.83,105.82,105.82,1835299991.0
2005-04-22 18:25:00,105.83,105.83,105.83,105.83,1835299991.0
2005-04-22 18:26:00,105.84,105.84,105.84,105.84,1835299991.0
2005-04-22 18:27:00,105.826,105.843,105.812,105.824,1835299991.0
2005-04-22 18:28:00,105.88,105.88,105.87,105.87,1870600003.0
2005-04-22 18:30:00,105.88,105.88,105.88,105.88,1870600003.0
2005-04-22 18:31:00,105.85,105.858,105.847,105.858,1870600003.0
2005-04-22 18:32:00,105.86,105.87,105.86,105.87,1932799987.0
2005-04-22 18:33:00,105.88,105.9,105.87,105.89,1932799987.0
2005-04-22 18:34:00,105.88,105.9,105.88,105.9,1932799987.0
2005-04-22 18:35:00,105.89,105.9,105.89,105.9,1932799987.0
2005-04-22 18:36:00,105.857,105.859,105.845,105.853,1932799987.0
2005-04-22 18:37:00,105.861,105.868,105.845,105.862,1476799987.0
2005-04-22 18:38:00,105.854,105.876,105.826,105.865,1279400004.0
2005-04-22 18:39:00,105.879,105.913,105.879,105.897,723300004.0
2005-04-22 18:40:00,105.905,105.907,105.869,105.884,1944999994.0
2005-04-22 18:41:00,105.893,105.938,105.889,105.928,1555700000.0
2005-04-22 18:42:00,105.911,105.936,105.903,105.903,1682999988.0
2005-04-22 18:43:00,105.927,105.935,105.917,105.926,1020500002.0
2005-04-22 18:44:00,105.932,105.932,105.92,105.926,685700009.0
2005-04-22 18:45:00,105.919,105.937,105.91,105.91,1666599997.0
2005-04-22 18:46:00,105.927,105.937,105.908,105.925,1854299993.0
2005-04-22 18:47:00,105.923,105.933,105.91,105.933,445200006.0
2005-04-22 18:48:00,105.924,105.933,105.913,105.913,893600006.0
2005-04-22 18:49:00,105.908,105.934,105.896,105.896,1334899987.0
2005-04-22 18:50:00,105.904,105.911,105.874,105.911,1722900015.0
2005-04-22 18:51:00,105.916,105.926,105.906,105.906,1459299995.0
2005-04-22 18:52:00,105.935,105.962,105.918,105.954,1775400004.0
2005-04-22 18:53:00,105.929,105.942,105.917,105.926,1782100007.0
2005-04-22 18:54:00,105.92,105.931,105.913,105.929,1751200013.0
2005-04-22 18:55:00,105.929,105.942,105.923,105.923,1855900002.0
2005-04-22 18:56:00,105.908,105.94,105.907,105.94,304599998.0
2005-04-22 18:57:00,105.932,105.932,105.907,105.914,910700004.0
2005-04-22 18:58:00,105.91,105.917,105.889,105.897,1500999987.0
2005-04-22 18:59:00,105.893,105.898,105.879,105.893,1512000005.0
2005-04-22 19:00:00,105.906,105.915,105.902,105.907,678199998.0
2005-04-22 19:01:00,105.9,105.9,105.88,105.9,788900008.0
2005-04-22 19:02:00,105.9,105.904,105.874,105.885,829400003.0
2005-04-22 19:03:00,105.878,105.878,105.832,105.84,1613700013.0
2005-04-22 19:04:00,105.842,105.865,105.842,105.865,896000003.0
2005-04-22 19:05:00,105.855,105.855,105.84,105.846,900400000.0
2005-04-22 19:06:00,105.845,105.871,105.845,105.861,1139100014.0
2005-04-22 19:07:00,105.871,105.88,105.856,105.872,2060700000.0
2005-04-22 19:08:00,105.865,105.88,105.859,105.88,1454000002.0
2005-04-22 19:09:00,105.888,105.941,105.888,105.933,834800005.0
2005-04-22 19:10:00,105.951,105.951,105.921,105.948,640500006.0
2005-04-22 19:11:00,105.949,105.957,105.935,105.935,666600010.0
2005-04-22 19:12:00,105.931,105.94,105.929,105.94,1150000001.0
2005-04-22 19:13:00,105.94,105.955,105.926,105.945,688700000.0
2005-04-22 19:14:00,105.936,105.947,105.918,105.944,716399995.0
2005-04-22 19:15:00,105.964,105.975,105.951,105.953,1542100012.0
2005-04-22 19:16:00,105.959,105.959,105.922,105.947,1068699991.0
2005-04-22 19:17:00,105.95,105.994,105.938,105.994,916699998.0
2005-04-22 19:18:00,106.003,106.014,105.96,105.966,1006800012.0
2005-04-22 19:19:00,105.945,105.974,105.936,105.974,1589600001.0
2005-04-22 19:20:00,105.972,105.992,105.96,105.97,689599998.0
2005-04-22 19:21:00,105.966,105.966,105.938,105.958,1370700010.0
2005-04-22 19:22:00,105.966,105.973,105.948,105.972,789499991.0
2005-04-22 19:23:00,105.99,105.99,105.97,105.97,1573499993.0
2005-04-22 19:24:00,105.97,105.97,105.936,105.963,1573499993.0
2005-04-22 19:25:00,105.947,105.97,105.947,105.959,1236400008.0
2005-04-22 19:26:00,105.99,105.99,105.99,105.99,2003599997.0
2005-04-22 19:27:00,105.972,105.992,105.967,105.992,2003599997.0
2005-04-22 19:28:00,105.989,106.001,105.987,105.992,1371400011.0
2005-04-22 19:29:00,105.999,106.02,105.982,106.02,683500002.0
2005-04-22 19:30:00,106.012,106.041,105.993,106.008,728499998.0
2005-04-22 19:31:00,106.007,106.038,106.001,106.024,1545699987.0
2005-04-22 19:32:00,106.019,106.022,106.009,106.009,1717000013.0
2005-04-22 19:33:00,106.011,106.011,105.989,105.989,999099999.0
2005-04-22 19:34:00,105.995,106.0,105.981,105.987,1123600007.0
2005-04-22 19:35:00,106.005,106.009,105.982,106.003,1043000001.0
2005-04-22 19:36:00,105.986,106.01,105.986,106.01,498499995.0
2005-04-22 19:37:00,105.986,105.986,105.973,105.974,364300000.0
2005-04-22 19:38:00,105.998,105.998,105.972,105.972,778600005.0
2005-04-22 19:39:00,105.997,106.001,105.979,105.988,1625900009.0
2005-04-22 19:40:00,105.971,105.979,105.954,105.955,895800001.0
2005-04-22 19:41:00,105.95,105.969,105.947,105.962,1177300007.0
2005-04-22 19:42:00,105.966,105.982,105.966,105.977,724699997.0
2005-04-22 19:43:00,105.983,105.992,105.947,105.947,429700002.0
2005-04-22 19:44:00,105.94,105.951,105.931,105.937,853799991.0
2005-04-22 19:45:00,105.933,105.933,105.917,105.932,827100001.0
2005-04-22 19:46:00,105.93,105.935,105.889,105.9,967900012.0
2005-04-22 19:47:00,105.905,105.919,105.903,105.908,735300007.0
2005-04-22 19:48:00,105.888,105.895,105.881,105.885,1661899993.0
2005-04-22 19:49:00,105.867,105.899,105.856,105.882,472600002.0
2005-04-22 19:50:00,105.881,105.888,105.856,105.866,787599997.0
2005-04-22 19:51:00,105.875,105.88,105.853,105.858,738500006.0
2005-04-22 19:52:00,105.859,105.907,105.859,105.88,836100004.0
2005-04-22 19:53:00,105.884,105.884,105.86,105.865,1124300006.0
2005-04-22 19:54:00,105.875,105.881,105.863,105.88,1814400006.0
2005-04-22 19:55:00,105.875,105.899,105.869,105.885,453600001.0
2005-04-22 19:56:00,105.9,105.931,105.9,105.924,808200004.0
2005-04-22 19:57:00,105.912,105.912,105.876,105.895,549400006.0
2005-04-22 19:58:00,105.887,105.918,105.881,105.918,1345199990.0
2005-04-22 19:59:00,105.913,105.917,105.892,105.906,893000004.0
2005-04-22 20:00:00,105.918,105.925,105.903,105.903,283099999.0
2005-04-22 20:01:00,105.898,105.917,105.889,105.912,519599996.0
2005-04-22 20:02:00,105.928,105.933,105.9,105.933,1319700000.0
2005-04-22 20:03:00,105.925,105.931,105.911,105.931,865999991.0
2005-04-22 20:04:00,105.935,105.935,105.93,105.935,711499992.0
2005-04-22 20:05:00,105.938,105.949,105.921,105.945,949899995.0
2005-04-22 20:06:00,105.936,105.947,105.893,105.913,1342400003.0
2005-04-22 20:07:00,105.909,105.927,105.883,105.888,688099997.0
2005-04-22 20:08:00,105.878,105.897,105.858,105.883,717899995.0
2005-04-22 20:09:00,105.901,105.925,105.871,105.9,821899996.0
2005-04-22 20:10:00,105.915,105.922,105.909,105.91,562400001.0
2005-04-22 20:11:00,105.902,105.94,105.902,105.933,1706499997.0
2005-04-22 20:12:00,105.93,105.93,105.9,105.9,926300002.0
2005-04-22 20:13:00,105.898,105.901,105.884,105.892,926300002.0
2005-04-22 20:14:00,105.888,105.914,105.877,105.914,1270800006.0
2005-04-22 20:15:00,105.912,105.912,105.892,105.892,1566800002.0
2005-04-22 20:16:00,105.9,105.909,105.888,105.888,1123500000.0
2005-04-22 20:17:00,105.907,105.939,105.907,105.924,916500002.0
2005-04-22 20:18:00,105.925,105.934,105.907,105.912,248100003.0
2005-04-22 20:19:00,105.905,105.91,105.898,105.905,737200007.0
2005-04-22 20:20:00,105.904,105.904,105.894,105.897,915599994.0
2005-04-22 20:21:00,105.897,105.921,105.892,105.898,1493299998.0
2005-04-22 20:22:00,105.9,105.923,105.895,105.906,1225999999.0
2005-04-22 20:23:00,105.905,105.913,105.9,105.913,846000000.0
2005-04-22 20:24:00,105.915,105.925,105.895,105.897,987200000.0
2005-04-22 20:25:00,105.901,105.901,105.878,105.89,1053300009.0
2005-04-22 20:26:00,105.87,105.886,105.87,105.879,860099997.0
2005-04-22 20:27:00,105.883,105.899,105.858,105.866,1348900006.0
2005-04-22 20:28:00,105.87,105.87,105.84,105.84,2053300012.0
2005-04-22 20:29:00,105.83,105.84,105.83,105.83,2053300012.0
2005-04-22 20:30:00,105.82,105.83,105.82,105.83,2053300012.0
2005-04-22 20:31:00,105.8,105.84,105.8,105.84,2053300012.0
2005-04-22 20:32:00,105.815,105.841,105.81,105.832,2053300012.0
2005-04-22 20:33:00,105.836,105.861,105.832,105.861,830499991.0
2005-04-22 20:34:00,105.867,105.881,105.867,105.875,427600000.0
2005-04-22 20:35:00,105.877,105.892,105.877,105.892,813499999.0
2005-04-22 20:36:00,105.901,105.901,105.881,105.887,428599996.0
2005-04-22 20:37:00,105.883,105.883,105.865,105.881,478200001.0
2005-04-22 20:38:00,105.885,105.894,105.877,105.877,1199700000.0
2005-04-22 20:39:00,105.877,105.897,105.853,105.883,1159799995.0
2005-04-22 20:40:00,105.9,105.91,105.9,105.9,1070300003.0
2005-04-22 20:41:00,105.875,105.899,105.846,105.866,1070300003.0
2005-04-22 20:42:00,105.858,105.88,105.843,105.843,1158600005.0
2005-04-22 20:43:00,105.838,105.841,105.822,105.826,1529900003.0
2005-04-22 20:44:00,105.817,105.851,105.801,105.851,1533000003.0
2005-04-22 20:45:00,105.863,105.863,105.839,105.85,1204000007.0
2005-04-22 20:46:00,105.863,105.872,105.847,105.872,1360100010.0
2005-04-22 20:47:00,105.877,105.899,105.871,105.885,1879400007.0
2005-04-22 20:48:00,105.873,105.886,105.854,105.875,1475400001.0
2005-04-22 20:49:00,105.882,105.933,105.867,105.933,1465399995.0
2005-04-22 20:50:00,105.924,105.957,105.919,105.93,1508000004.0
2005-04-22 20:51:00,105.91,105.95,105.91,105.95,765899991.0
2005-04-22 20:52:00,105.92,105.935,105.915,105.929,284299995.0
2005-04-22 20:53:00,105.931,105.931,105.91,105.924,1354200001.0
2005-04-22 20:54:00,105.925,105.933,105.92,105.927,523799995.0
2005-04-22 20:55:00,105.93,105.93,105.895,105.908,2039700010.0
2005-04-22 20:56:00,105.915,105.932,105.908,105.932,721799997.0
2005-04-22 20:57:00,105.939,105.961,105.939,105.947,1844800008.0
2005-04-22 20:58:00,105.97,105.97,105.93,105.93,2133799995.0
2005-04-22 20:59:00,105.95,105.96,105.9,105.92,2133799995.0
2005-04-22 21:00:00,105.912,105.942,105.896,105.939,2133799995.0
2005-04-22 21:01:00,105.936,105.96,105.928,105.941,1433899993.0
2005-04-22 21:02:00,105.942,105.953,105.936,105.953,858000001.0
2005-04-22 21:03:00,105.948,105.959,105.93,105.94,917300004.0
2005-04-22 21:04:00,105.946,105.967,105.941,105.955,588700009.0
2005-04-22 21:05:00,105.952,105.952,105.935,105.947,672499996.0
2005-04-22 21:06:00,105.954,105.967,105.943,105.95,950499992.0
2005-04-22 21:07:00,105.982,106.003,105.94,105.991,1415200001.0
2005-04-22 21:08:00,105.997,106.011,105.981,106.011,667700001.0
2005-04-22 21:09:00,105.998,106.039,105.995,106.036,318600005.0
2005-04-22 21:10:00,106.029,106.029,105.987,105.991,593399996.0
2005-04-22 21:11:00,105.995,105.995,105.92,105.92,224800002.0
2005-04-22 21:12:00,105.92,105.954,105.92,105.953,483999999.0
2005-04-22 21:13:00,105.966,105.966,105.942,105.959,554399994.0
2005-04-22 21:14:00,105.967,105.98,105.958,105.962,1704799989.0
2005-04-22 21:15:00,105.978,105.988,105.97,105.971,1378199990.0
2005-04-22 21:16:00,105.986,105.991,105.965,105.98,1086899998.0
2005-04-22 21:17:00,105.981,105.981,105.967,105.968,1738300000.0
2005-04-22 21:18:00,105.987,105.99,105.966,105.97,1114100013.0
2005-04-22 21:19:00,105.979,105.998,105.962,105.968,1022899987.0
2005-04-22 21:20:00,105.975,105.996,105.94,105.94,1645000007.0
2005-04-22 21:21:00,105.949,105.971,105.949,105.968,882099998.0
2005-04-22 21:22:00,105.972,105.982,105.965,105.973,1875399989.0
2005-04-22 21:23:00,105.988,105.988,105.953,105.96,833000007.0
2005-04-22 21:24:00,105.967,105.988,105.961,105.978,1827200001.0
2005-04-22 21:25:00,105.97,105.97,105.947,105.95,1550400007.0
2005-04-22 21:26:00,105.941,105.967,105.941,105.967,941200001.0
2005-04-22 21:27:00,105.935,105.97,105.927,105.957,810199998.0
2005-04-22 21:28:00,105.958,105.975,105.946,105.97,392600003.0
2005-04-22 21:29:00,105.98,105.98,105.94,105.94,772300002.0
2005-04-22 21:30:00,105.95,105.968,105.948,105.952,777300013.0
2005-04-22 21:31:00,105.951,105.967,105.95,105.95,89599998.0
2005-04-22 21:32:00,105.946,105.953,105.946,105.953,862299993.0
2005-04-22 21:33:00,105.964,105.991,105.964,105.968,465200001.0
2005-04-22 21:34:00,105.963,105.963,105.947,105.95,445199997.0
2005-04-22 21:35:00,105.957,105.957,105.941,105.941,217400003.0
2005-04-22 21:36:00,105.931,105.938,105.926,105.936,648899993.0
2005-04-22 21:37:00,105.93,105.96,105.926,105.956,467999994.0
2005-04-22 21:38:00,105.952,105.952,105.93,105.934,153800003.0
2005-04-22 21:39:00,105.95,105.969,105.947,105.955,469500006.0
2005-04-22 21:40:00,105.951,105.956,105.933,105.947,705199993.0
2005-04-22 21:41:00,105.94,105.953,105.927,105.941,515400010.0
2005-04-22 21:42:00,105.947,105.957,105.929,105.957,1078800010.0
2005-04-22 21:43:00,105.945,105.973,105.944,105.97,374200000.0
2005-04-22 21:44:00,105.977,105.978,105.956,105.965,1282000003.0
2005-04-22 21:45:00,105.955,105.961,105.937,105.937,615199992.0
2005-04-22 21:46:00,105.934,105.991,105.934,105.991,835300000.0
2005-04-22 21:47:00,105.96,105.967,105.951,105.967,551900005.0
2005-04-22 21:48:00,105.966,105.967,105.949,105.954,1104599996.0
2005-04-22 21:49:00,105.967,105.988,105.959,105.959,362499993.0
2005-04-22 21:50:00,105.98,105.98,105.956,105.963,118999999.0
2005-04-22 21:51:00,105.95,105.958,105.933,105.938,333699998.0
2005-04-22 21:52:00,105.962,105.971,105.952,105.967,232600002.0
2005-04-22 21:53:00,105.968,105.974,105.944,105.963,474699994.0
2005-04-22 21:54:00,105.963,105.987,105.946,105.967,831600001.0
2005-04-22 21:55:00,105.968,105.991,105.962,105.977,218100004.0
2005-04-22 21:56:00,105.982,105.982,105.966,105.973,496099996.0
2005-04-22 21:57:00,105.973,105.973,105.957,105.972,231500005.0
2005-04-22 21:58:00,105.983,106.016,105.983,106.003,128299998.0
2005-04-22 21:59:00,106.01,106.034,106.001,106.003,506699996.0
2005-04-22 22:00:00,106.012,106.036,106.012,106.035,837600006.0
2005-04-22 22:01:00,106.001,106.026,105.995,106.023,1074100008.0
2005-04-22 22:02:00,106.018,106.026,106.0,106.009,504299999.0
2005-04-22 22:03:00,106.007,106.021,106.005,106.018,423499996.0
2005-04-22 22:04:00,105.996,105.996,105.944,105.944,811799996.0
2005-04-22 22:05:00,105.953,105.954,105.945,105.947,248900002.0
2005-04-22 22:06:00,105.945,105.953,105.945,105.952,158700002.0
2005-04-22 22:07:00,105.959,106.012,105.956,106.012,285299998.0
2005-04-22 22:08:00,105.992,105.997,105.978,105.983,230399998.0
2005-04-22 22:09:00,105.998,106.009,105.996,106.0,403600004.0
2005-04-22 22:10:00,105.993,105.993,105.963,105.972,111000002.0
2005-04-22 22:11:00,105.951,105.99,105.939,105.99,574200002.0
2005-04-22 22:12:00,105.981,105.995,105.981,105.991,149900000.0
2005-04-22 22:13:00,105.968,105.982,105.959,105.97,508099994.0
2005-04-22 22:14:00,105.962,105.978,105.949,105.972,269600001.0
2005-04-22 22:15:00,105.955,105.975,105.948,105.975,327700003.0
2005-04-22 22:16:00,105.973,105.973,105.953,105.962,670999994.0
2005-04-22 22:17:00,105.958,105.967,105.951,105.967,337699996.0
2005-04-22 22:18:00,105.972,105.984,105.958,105.977,383499998.0
2005-04-22 22:19:00,105.985,105.988,105.971,105.975,382600001.0
2005-04-22 22:20:00,106.008,106.01,105.988,105.988,189800000.0
2005-04-22 22:21:00,105.985,105.985,105.975,105.985,230699999.0
2005-04-22 22:22:00,106.018,106.02,105.995,106.002,169500003.0
2005-04-22 22:23:00,106.007,106.011,105.994,106.011,89799998.0
2005-04-22 22:24:00,106.021,106.036,106.021,106.028,336300005.0
2005-04-22 22:25:00,106.025,106.025,106.018,106.025,302999997.0
2005-04-22 22:26:00,106.016,106.016,105.994,106.007,438699998.0
2005-04-22 22:27:00,106.016,106.027,105.996,106.023,733299997.0
2005-04-22 22:28:00,106.017,106.023,106.012,106.023,289300000.0
2005-04-22 22:29:00,106.027,106.04,106.027,106.031,98200002.0
2005-04-22 22:30:00,106.047,106.055,106.034,106.038,182800000.0
2005-04-22 22:31:00,106.027,106.045,106.027,106.041,290599998.0
2005-04-22 22:32:00,106.029,106.034,106.016,106.02,459199998.0
2005-04-22 22:33:00,106.019,106.037,106.019,106.03,889199993.0
2005-04-22 22:34:00,106.002,106.038,106.002,106.038,865800000.0
2005-04-22 22:35:00,106.043,106.043,106.023,106.037,270800002.0
2005-04-22 22:36:00,106.06,106.062,106.031,106.04,813900004.0
2005-04-22 22:37:00,106.047,106.048,106.043,106.043,205100002.0
2005-04-22 22:38:00,106.067,106.068,106.041,106.05,199599998.0
2005-04-22 22:39:00,106.028,106.042,106.023,106.024,454899999.0
2005-04-22 22:40:00,106.054,106.054,106.022,106.033,682800005.0
2005-04-22 22:41:00,106.046,106.066,106.046,106.055,140899999.0
2005-04-22 22:42:00,106.062,106.063,106.028,106.029,106000001.0
2005-04-22 22:43:00,106.06,106.066,106.048,106.054,308799996.0
2005-04-22 22:44:00,106.057,106.057,106.042,106.042,338799997.0
2005-04-22 22:45:00,106.069,106.071,106.04,106.04,571599998.0
2005-04-22 22:46:00,106.04,106.048,106.011,106.013,426900008.0
2005-04-22 22:47:00,106.027,106.042,106.012,106.012,323999997.0
2005-04-22 22:48:00,106.031,106.042,106.021,106.021,276600000.0
2005-04-22 22:49:00,106.023,106.033,106.015,106.017,294700007.0
2005-04-22 22:50:00,106.005,106.016,106.0,106.008,609099998.0
2005-04-22 22:51:00,106.024,106.043,106.024,106.027,315899998.0
2005-04-22 22:52:00,106.024,106.053,106.017,106.047,305600003.0
2005-04-22 22:53:00,106.059,106.067,106.023,106.032,371000009.0
2005-04-22 22:54:00,106.026,106.048,106.024,106.038,311299999.0
2005-04-22 22:55:00,106.032,106.032,106.008,106.021,414900005.0
2005-04-22 22:56:00,106.015,106.019,105.983,106.0,222099995.0
2005-04-22 22:57:00,106.001,106.03,105.977,106.028,459700006.0
2005-04-22 22:58:00,106.048,106.058,105.984,106.0,248800000.0
2005-04-22 22:59:00,105.971,105.994,105.941,105.97,378199995.0
2005-04-24 23:00:00,105.832,105.832,105.357,105.357,333700001.0
2005-04-24 23:01:00,105.337,105.337,105.298,105.31,269200007.0
2005-04-24 23:02:00,105.288,105.314,105.263,105.29,261999999.0
2005-04-24 23:03:00,105.275,105.295,105.257,105.28,341600001.0
2005-04-24 23:04:00,105.3,105.302,105.279,105.281,163799999.0
2005-04-24 23:05:00,105.28,105.301,105.276,105.294,349099999.0
2005-04-24 23:06:00,105.3,105.3,105.278,105.294,303399997.0
2005-04-24 23:07:00,105.293,105.299,105.262,105.266,199299999.0
2005-04-24 23:08:00,105.261,105.285,105.251,105.251,483200007.0
2005-04-24 23:09:00,105.256,105.275,105.25,105.27,216100002.0
2005-04-24 23:10:00,105.285,105.292,105.253,105.27,389200002.0
2005-04-24 23:11:00,105.302,105.31,105.277,105.277,180700000.0
2005-04-24 23:12:00,105.285,105.292,105.261,105.284,237500003.0
2005-04-24 23:13:00,105.273,105.292,105.254,105.288,358599997.0
2005-04-24 23:14:00,105.275,105.325,105.275,105.313,177800002.0
2005-04-24 23:15:00,105.303,105.364,105.3,105.334,275400000.0
2005-04-24 23:16:00,105.338,105.352,105.319,105.328,142400002.0
2005-04-24 23:17:00,105.352,105.373,105.349,105.349,168500000.0
2005-04-24 23:18:00,105.363,105.398,105.358,105.384,318500003.0
2005-04-24 23:19:00,105.398,105.416,105.392,105.402,194299999.0
2005-04-24 23:20:00,105.403,105.417,105.394,105.408,228100000.0
2005-04-24 23:21:00,105.416,105.419,105.395,105.398,206800001.0
2005-04-24 23:22:00,105.395,105.424,105.392,105.406,205500005.0
2005-04-24 23:23:00,105.408,105.445,105.396,105.409,287800000.0
2005-04-24 23:24:00,105.41,105.41,105.365,105.387,383400003.0
2005-04-24 23:25:00,105.402,105.413,105.389,105.408,232800002.0
2005-04-24 23:26:00,105.419,105.419,105.379,105.403,338499999.0
2005-04-24 23:27:00,105.392,105.397,105.379,105.382,283900001.0
2005-04-24 23:28:00,105.375,105.382,105.369,105.378,293700000.0
2005-04-24 23:29:00,105.37,105.381,105.355,105.365,300900004.0
2005-04-24 23:30:00,105.373,105.384,105.363,105.378,261500002.0
2005-04-24 23:31:00,105.379,105.401,105.379,105.398,351199990.0
2005-04-24 23:32:00,105.402,105.413,105.367,105.381,194300000.0
2005-04-24 23:33:00,105.412,105.446,105.396,105.446,347299998.0
2005-04-24 23:34:00,105.437,105.445,105.401,105.415,264099998.0
2005-04-24 23:35:00,105.41,105.43,105.403,105.403,250600001.0
2005-04-24 23:36:00,105.414,105.415,105.4,105.41,383400000.0
2005-04-24 23:37:00,105.417,105.436,105.417,105.431,192399999.0
2005-04-24 23:38:00,105.408,105.446,105.405,105.443,317099995.0
2005-04-24 23:39:00,105.445,105.451,105.423,105.451,365999999.0
2005-04-24 23:40:00,105.442,105.444,105.426,105.428,197900003.0
2005-04-24 23:41:00,105.428,105.447,105.421,105.447,221999997.0
2005-04-24 23:42:00,105.433,105.445,105.422,105.437,354900000.0
2005-04-24 23:43:00,105.44,105.447,105.426,105.435,302699998.0
2005-04-24 23:44:00,105.44,105.449,105.428,105.428,108700003.0
2005-04-24 23:45:00,105.448,105.449,105.414,105.431,176300001.0
2005-04-24 23:46:00,105.445,105.453,105.427,105.435,247499996.0
2005-04-24 23:47:00,105.452,105.464,105.432,105.444,154900000.0
2005-04-24 23:48:00,105.445,105.453,105.429,105.438,378300007.0
2005-04-24 23:49:00,105.443,105.465,105.435,105.445,254599999.0
2005-04-24 23:50:00,105.442,105.479,105.441,105.452,230199994.0
2005-04-24 23:51:00,105.457,105.47,105.447,105.467,393199994.0
2005-04-24 23:52:00,105.467,105.478,105.458,105.469,249400000.0
2005-04-24 23:53:00,105.475,105.495,105.463,105.476,324199995.0
2005-04-24 23:54:00,105.47,105.5,105.466,105.498,64000001.0
2005-04-24 23:55:00,105.522,105.522,105.475,105.484,210699999.0
2005-04-24 23:56:00,105.53,105.53,105.491,105.506,354700001.0
2005-04-24 23:57:00,105.42,105.504,105.42,105.5,276499997.0
2005-04-24 23:58:00,105.502,105.502,105.496,105.496,124699997.0
2005-04-24 23:59:00,105.502,105.523,105.5,105.5,208000000.0
2005-04-25 00:00:00,105.486,105.495,105.469,105.488,274999997.0
2005-04-25 00:01:00,105.478,105.498,105.47,105.488,176500001.0
2005-04-25 00:02:00,105.482,105.495,105.477,105.488,435500004.0
2005-04-25 00:03:00,105.485,105.495,105.484,105.486,244499997.0
2005-04-25 00:04:00,105.487,105.517,105.487,105.494,271599999.0
2005-04-25 00:05:00,105.5,105.502,105.481,105.495,234599998.0
2005-04-25 00:06:00,105.509,105.523,105.499,105.514,268599998.0
2005-04-25 00:07:00,105.502,105.513,105.488,105.509,336299997.0
2005-04-25 00:08:00,105.505,105.505,105.479,105.484,164000003.0
2005-04-25 00:09:00,105.502,105.502,105.48,105.495,340599995.0
2005-04-25 00:10:00,105.497,105.515,105.485,105.515,409100004.0
2005-04-25 00:11:00,105.514,105.519,105.473,105.503,326399992.0
2005-04-25 00:12:00,105.508,105.523,105.505,105.515,225600001.0
2005-04-25 00:13:00,105.518,105.559,105.516,105.556,154700003.0
2005-04-25 00:14:00,105.54,105.54,105.491,105.528,219699998.0
2005-04-25 00:15:00,105.563,105.591,105.551,105.591,364800001.0
2005-04-25 00:16:00,105.586,105.605,105.573,105.596,275300002.0
2005-04-25 00:17:00,105.584,105.599,105.538,105.567,122100000.0
2005-04-25 00:18:00,105.567,105.581,105.542,105.574,355400000.0
2005-04-25 00:19:00,105.559,105.571,105.524,105.568,305000004.0
2005-04-25 00:20:00,105.584,105.584,105.543,105.568,270600005.0
2005-04-25 00:21:00,105.575,105.582,105.551,105.555,345199996.0
2005-04-25 00:22:00,105.573,105.583,105.558,105.569,334700000.0
2005-04-25 00:23:00,105.57,105.588,105.565,105.581,209499999.0
2005-04-25 00:24:00,105.563,105.582,105.556,105.564,202300002.0
2005-04-25 00:25:00,105.555,105.588,105.555,105.568,172700002.0
2005-04-25 00:26:00,105.59,105.598,105.585,105.591,172600001.0
2005-04-25 00:27:00,105.58,105.586,105.567,105.577,247199999.0
2005-04-25 00:28:00,105.543,105.571,105.542,105.547,282099998.0
2005-04-25 00:29:00,105.56,105.568,105.548,105.567,305400004.0
2005-04-25 00:30:00,105.562,105.581,105.552,105.581,168399998.0
2005-04-25 00:31:00,105.583,105.588,105.563,105.588,200700003.0
2005-04-25 00:32:00,105.592,105.631,105.591,105.626,144799999.0
2005-04-25 00:33:00,105.64,105.646,105.63,105.639,345500000.0
2005-04-25 00:34:00,105.643,105.643,105.632,105.643,203400006.0
2005-04-25 00:35:00,105.642,105.642,105.625,105.635,388000005.0
2005-04-25 00:36:00,105.63,105.63,105.617,105.619,132600003.0
2005-04-25 00:37:00,105.625,105.628,105.599,105.616,304899997.0
2005-04-25 00:38:00,105.617,105.629,105.611,105.616,244199999.0
2005-04-25 00:39:00,105.628,105.628,105.608,105.616,226199998.0
2005-04-25 00:40:00,105.622,105.622,105.605,105.609,140499998.0
2005-04-25 00:41:00,105.61,105.61,105.6,105.605,252400007.0
2005-04-25 00:42:00,105.609,105.615,105.598,105.612,273699999.0
2005-04-25 00:43:00,105.612,105.639,105.605,105.63,338999994.0
2005-04-25 00:44:00,105.619,105.623,105.605,105.606,297600002.0
2005-04-25 00:45:00,105.62,105.62,105.606,105.608,119600000.0
2005-04-25 00:46:00,105.61,105.615,105.601,105.612,239899998.0
2005-04-25 00:47:00,105.612,105.613,105.609,105.613,159000000.0
2005-04-25 00:48:00,105.605,105.63,105.605,105.622,211100003.0
2005-04-25 00:49:00,105.622,105.647,105.622,105.644,168799998.0
2005-04-25 00:50:00,105.632,105.639,105.605,105.639,235099997.0
2005-04-25 00:51:00,105.633,105.643,105.629,105.629,189000004.0
2005-04-25 00:52:00,105.64,105.658,105.638,105.638,227799999.0
2005-04-25 00:53:00,105.646,105.654,105.637,105.654,311200005.0
2005-04-25 00:54:00,105.641,105.641,105.629,105.641,256299996.0
2005-04-25 00:55:00,105.637,105.656,105.637,105.653,260700002.0
2005-04-25 00:56:00,105.647,105.647,105.636,105.638,289400003.0
2005-04-25 00:57:00,105.632,105.666,105.632,105.66,369900004.0
2005-04-25 00:58:00,105.635,105.635,105.612,105.622,133100000.0
2005-04-25 00:59:00,105.625,105.644,105.619,105.635,299200001.0
2005-04-25 01:00:00,105.622,105.622,105.592,105.598,270900003.0
2005-04-25 01:01:00,105.588,105.592,105.574,105.576,361100003.0
2005-04-25 01:02:00,105.547,105.547,105.505,105.534,110000001.0
2005-04-25 01:03:00,105.543,105.543,105.516,105.535,81699999.0
2005-04-25 01:04:00,105.532,105.547,105.532,105.547,173799998.0
2005-04-25 01:05:00,105.563,105.57,105.562,105.566,174800000.0
2005-04-25 01:06:00,105.56,105.568,105.552,105.567,216400005.0
2005-04-25 01:07:00,105.558,105.575,105.556,105.569,163700002.0
2005-04-25 01:08:00,105.549,105.564,105.547,105.559,197599998.0
2005-04-25 01:09:00,105.558,105.564,105.544,105.555,352200005.0
2005-04-25 01:10:00,105.56,105.565,105.541,105.541,556900001.0
2005-04-25 01:11:00,105.552,105.557,105.543,105.551,212300001.0
2005-04-25 01:12:00,105.541,105.56,105.541,105.56,175100004.0
2005-04-25 01:13:00,105.572,105.601,105.571,105.596,329700000.0
2005-04-25 01:14:00,105.608,105.608,105.587,105.605,357000003.0
2005-04-25 01:15:00,105.598,105.611,105.577,105.611,247200000.0
2005-04-25 01:16:00,105.614,105.636,105.595,105.636,230300001.0
2005-04-25 01:17:00,105.659,105.663,105.637,105.646,224800000.0
2005-04-25 01:18:00,105.67,105.675,105.65,105.661,247399995.0
2005-04-25 01:19:00,105.652,105.676,105.652,105.676,240799996.0
2005-04-25 01:20:00,105.698,105.698,105.662,105.664,224400000.0
2005-04-25 01:21:00,105.636,105.652,105.626,105.642,158300005.0
2005-04-25 01:22:00,105.645,105.654,105.632,105.64,243399996.0
2005-04-25 01:23:00,105.67,105.67,105.638,105.648,407699999.0
2005-04-25 01:24:00,105.661,105.661,105.613,105.651,288700005.0
2005-04-25 01:25:00,105.655,105.655,105.621,105.642,36400000.0
2005-04-25 01:26:00,105.648,105.648,105.606,105.628,145600001.0
2005-04-25 01:27:00,105.64,105.646,105.62,105.632,247300003.0
2005-04-25 01:28:00,105.628,105.642,105.62,105.63,94000000.0
2005-04-25 01:29:00,105.595,105.609,105.595,105.609,204299998.0
2005-04-25 01:30:00,105.618,105.643,105.618,105.637,437899994.0
2005-04-25 01:31:00,105.637,105.642,105.623,105.628,161600000.0
2005-04-25 01:32:00,105.642,105.645,105.623,105.642,200199997.0
2005-04-25 01:33:00,105.655,105.667,105.655,105.665,105400000.0
2005-04-25 01:34:00,105.667,105.67,105.635,105.635,196700005.0
2005-04-25 01:35:00,105.645,105.649,105.631,105.631,225400004.0
2005-04-25 01:36:00,105.631,105.651,105.627,105.651,246600006.0
2005-04-25 01:37:00,105.647,105.702,105.647,105.693,307100003.0
2005-04-25 01:38:00,105.71,105.745,105.699,105.733,179299997.0
2005-04-25 01:39:00,105.682,105.73,105.682,105.695,334999995.0
2005-04-25 01:40:00,105.704,105.723,105.701,105.723,156299998.0
2005-04-25 01:41:00,105.732,105.763,105.731,105.763,133199999.0
2005-04-25 01:42:00,105.751,105.783,105.74,105.75,290999998.0
2005-04-25 01:43:00,105.737,105.746,105.717,105.723,212699999.0
2005-04-25 01:44:00,105.738,105.748,105.722,105.722,225900000.0
2005-04-25 01:45:00,105.722,105.745,105.72,105.735,283200001.0
2005-04-25 01:46:00,105.724,105.724,105.703,105.704,187699999.0
2005-04-25 01:47:00,105.685,105.701,105.683,105.69,186800003.0
2005-04-25 01:48:00,105.668,105.704,105.658,105.704,202000004.0
2005-04-25 01:49:00,105.707,105.712,105.687,105.703,393699995.0
2005-04-25 01:50:00,105.707,105.707,105.687,105.697,197900002.0
2005-04-25 01:51:00,105.705,105.718,105.7,105.712,415900007.0
2005-04-25 01:52:00,105.718,105.719,105.681,105.682,485200007.0
2005-04-25 01:53:00,105.7,105.7,105.666,105.674,176799998.0
2005-04-25 01:54:00,105.684,105.694,105.668,105.675,232200003.0
2005-04-25 01:55:00,105.672,105.686,105.656,105.685,149399997.0
2005-04-25 01:56:00,105.683,105.693,105.672,105.672,474400000.0
2005-04-25 01:57:00,105.679,105.682,105.668,105.682,205199999.0
2005-04-25 01:58:00,105.678,105.686,105.663,105.686,256999997.0
2005-04-25 01:59:00,105.677,105.677,105.655,105.657,354699995.0
2005-04-25 02:00:00,105.655,105.676,105.648,105.673,280699999.0
2005-04-25 02:01:00,105.663,105.687,105.654,105.686,305799997.0
2005-04-25 02:02:00,105.681,105.717,105.673,105.717,362300004.0
2005-04-25 02:03:00,105.722,105.722,105.705,105.715,218499999.0
2005-04-25 02:04:00,105.733,105.733,105.69,105.69,179199998.0
2005-04-25 02:05:00,105.715,105.742,105.715,105.74,259999997.0
2005-04-25 02:06:00,105.738,105.747,105.724,105.74,235399999.0
2005-04-25 02:07:00,105.72,105.738,105.719,105.738,80399999.0
2005-04-25 02:08:00,105.75,105.764,105.745,105.755,312600002.0
2005-04-25 02:09:00,105.747,105.762,105.747,105.762,269600001.0
2005-04-25 02:10:00,105.753,105.774,105.744,105.754,378200001.0
2005-04-25 02:11:00,105.753,105.758,105.75,105.752,227800005.0
2005-04-25 02:12:00,105.766,105.806,105.766,105.805,219200001.0
2005-04-25 02:13:00,105.78,105.803,105.763,105.763,203400005.0
2005-04-25 02:14:00,105.76,105.778,105.742,105.778,192100001.0
2005-04-25 02:15:00,105.795,105.804,105.795,105.8,191599999.0
2005-04-25 02:16:00,105.81,105.81,105.785,105.789,290200000.0
2005-04-25 02:17:00,105.787,105.8,105.781,105.8,116499998.0
2005-04-25 02:18:00,105.795,105.811,105.787,105.803,215600004.0
2005-04-25 02:19:00,105.799,105.815,105.799,105.81,258700004.0
2005-04-25 02:20:00,105.817,105.835,105.812,105.835,236799996.0
2005-04-25 02:21:00,105.843,105.85,105.831,105.845,355999999.0
2005-04-25 02:22:00,105.849,105.855,105.837,105.844,219899994.0
2005-04-25 02:23:00,105.836,105.848,105.83,105.84,289299994.0
2005-04-25 02:24:00,105.853,105.86,105.843,105.86,206000006.0
2005-04-25 02:25:00,105.848,105.864,105.834,105.863,178399999.0
2005-04-25 02:26:00,105.845,105.845,105.808,105.834,272399997.0
2005-04-25 02:27:00,105.839,105.839,105.839,105.839,49500000.0
2005-04-25 02:28:00,105.837,105.837,105.814,105.814,66800000.0
2005-04-25 02:29:00,105.811,105.83,105.8,105.825,170099998.0
2005-04-25 02:30:00,105.832,105.841,105.818,105.826,236800002.0
2005-04-25 02:31:00,105.818,105.823,105.804,105.823,203999997.0
2005-04-25 02:32:00,105.838,105.862,105.838,105.862,191500002.0
2005-04-25 02:33:00,105.865,105.881,105.848,105.873,115500001.0
2005-04-25 02:34:00,105.863,105.872,105.855,105.872,261299999.0
2005-04-25 02:35:00,105.87,105.876,105.842,105.863,470599995.0
2005-04-25 02:36:00,105.84,105.86,105.829,105.86,263500000.0
2005-04-25 02:37:00,105.873,105.88,105.869,105.87,342200001.0
2005-04-25 02:38:00,105.855,105.855,105.828,105.849,321399997.0
2005-04-25 02:39:00,105.837,105.849,105.835,105.838,337899999.0
2005-04-25 02:40:00,105.85,105.884,105.844,105.884,283599996.0
2005-04-25 02:41:00,105.878,105.898,105.865,105.896,231600000.0
2005-04-25 02:42:00,105.892,105.911,105.888,105.898,262800000.0
2005-04-25 02:43:00,105.915,105.915,105.898,105.903,142299998.0
2005-04-25 02:44:00,105.895,105.91,105.894,105.91,173399998.0
2005-04-25 02:45:00,105.892,105.899,105.872,105.88,257700003.0
2005-04-25 02:46:00,105.872,105.889,105.856,105.889,182600006.0
2005-04-25 02:47:00,105.909,105.909,105.895,105.898,391800000.0
2005-04-25 02:48:00,105.88,105.885,105.868,105.872,341100008.0
2005-04-25 02:49:00,105.865,105.869,105.843,105.858,190000002.0
2005-04-25 02:50:00,105.831,105.839,105.82,105.83,214599997.0
2005-04-25 02:51:00,105.823,105.84,105.813,105.837,186700004.0
2005-04-25 02:52:00,105.85,105.872,105.839,105.866,253399995.0
2005-04-25 02:53:00,105.863,105.863,105.844,105.863,274700000.0
2005-04-25 02:54:00,105.833,105.892,105.82,105.892,224300000.0
2005-04-25 02:55:00,105.896,105.905,105.884,105.888,346300004.0
2005-04-25 02:56:00,105.88,105.888,105.869,105.888,273600005.0
2005-04-25 02:57:00,105.88,105.903,105.873,105.899,248200004.0
2005-04-25 02:58:00,105.918,105.92,105.899,105.913,210100003.0
2005-04-25 02:59:00,105.897,105.897,105.87,105.879,325000005.0
2005-04-25 03:00:00,105.862,105.873,105.854,105.873,211200000.0
2005-04-25 03:01:00,105.879,105.881,105.872,105.878,320199995.0
2005-04-25 03:02:00,105.847,105.872,105.841,105.871,229499998.0
2005-04-25 03:03:00,105.882,105.889,105.859,105.873,238000000.0
2005-04-25 03:04:00,105.868,105.868,105.84,105.856,317699996.0
2005-04-25 03:05:00,105.868,105.868,105.833,105.837,369200000.0
2005-04-25 03:06:00,105.838,105.848,105.829,105.833,199600002.0
2005-04-25 03:07:00,105.818,105.843,105.818,105.843,455800001.0
2005-04-25 03:08:00,105.845,105.848,105.836,105.837,404000002.0
2005-04-25 03:09:00,105.848,105.851,105.827,105.83,229700003.0
2005-04-25 03:10:00,105.835,105.858,105.835,105.858,220399998.0
2005-04-25 03:11:00,105.858,105.859,105.821,105.831,440299995.0
2005-04-25 03:12:00,105.825,105.827,105.798,105.827,135800004.0
2005-04-25 03:13:00,105.838,105.838,105.808,105.825,258900001.0
2005-04-25 03:14:00,105.808,105.809,105.794,105.797,308699997.0
2005-04-25 03:15:00,105.789,105.816,105.763,105.816,266400003.0
2005-04-25 03:16:00,105.814,105.834,105.814,105.834,196499999.0
2005-04-25 03:17:00,105.825,105.825,105.805,105.825,302199997.0
2005-04-25 03:18:00,105.827,105.827,105.782,105.786,266600002.0
2005-04-25 03:19:00,105.81,105.818,105.792,105.803,315400001.0
2005-04-25 03:20:00,105.819,105.819,105.779,105.79,165200000.0
2005-04-25 03:21:00,105.788,105.807,105.786,105.803,226700004.0
2005-04-25 03:22:00,105.792,105.801,105.772,105.799,144799997.0
2005-04-25 03:23:00,105.777,105.796,105.777,105.782,151600001.0
2005-04-25 03:24:00,105.793,105.793,105.783,105.793,326300005.0
2005-04-25 03:25:00,105.799,105.803,105.776,105.776,186899998.0
2005-04-25 03:26:00,105.81,105.814,105.772,105.785,294100005.0
2005-04-25 03:27:00,105.818,105.819,105.788,105.8,179799999.0
2005-04-25 03:28:00,105.798,105.8,105.775,105.785,176099998.0
2005-04-25 03:29:00,105.798,105.798,105.784,105.791,214599996.0
2005-04-25 03:30:00,105.788,105.8,105.777,105.784,172800003.0
2005-04-25 03:31:00,105.79,105.799,105.78,105.797,289399999.0
2005-04-25 03:32:00,105.803,105.81,105.796,105.8,301900004.0
2005-04-25 03:33:00,105.81,105.812,105.795,105.8,245099997.0
2005-04-25 03:34:00,105.81,105.823,105.805,105.813,365499996.0
2005-04-25 03:35:00,105.808,105.82,105.795,105.813,508799998.0
2005-04-25 03:36:00,105.801,105.813,105.79,105.808,291699998.0
2005-04-25 03:37:00,105.8,105.804,105.781,105.788,424199999.0
2005-04-25 03:38:00,105.794,105.794,105.768,105.771,113600003.0
2005-04-25 03:39:00,105.797,105.797,105.787,105.794,131400002.0
2005-04-25 03:40:00,105.792,105.801,105.773,105.801,304899999.0
2005-04-25 03:41:00,105.803,105.809,105.793,105.805,263399994.0
2005-04-25 03:42:00,105.791,105.791,105.77,105.779,211200000.0
2005-04-25 03:43:00,105.801,105.805,105.79,105.796,374100000.0
2005-04-25 03:44:00,105.801,105.822,105.8,105.817,241899996.0
2005-04-25 03:45:00,105.805,105.818,105.783,105.818,251500002.0
2005-04-25 03:46:00,105.811,105.836,105.811,105.836,146299999.0
2005-04-25 03:47:00,105.843,105.851,105.828,105.828,292099994.0
2005-04-25 03:48:00,105.838,105.844,105.836,105.836,233200003.0
2005-04-25 03:49:00,105.833,105.834,105.828,105.83,178100001.0
2005-04-25 03:50:00,105.82,105.825,105.794,105.801,323199998.0
2005-04-25 03:51:00,105.815,105.815,105.797,105.815,271900005.0
2005-04-25 03:52:00,105.814,105.822,105.805,105.818,223799998.0
2005-04-25 03:53:00,105.813,105.837,105.805,105.828,189000001.0
2005-04-25 03:54:00,105.822,105.834,105.804,105.827,282699998.0
2005-04-25 03:55:00,105.815,105.816,105.797,105.8,240800005.0
2005-04-25 03:56:00,105.812,105.819,105.794,105.814,285900001.0
2005-04-25 03:57:00,105.813,105.83,105.813,105.83,112800001.0
2005-04-25 03:58:00,105.833,105.845,105.83,105.842,126900003.0
2005-04-25 03:59:00,105.848,105.85,105.817,105.817,350599999.0
2005-04-25 04:00:00,105.84,105.84,105.814,105.833,155199999.0
2005-04-25 04:01:00,105.832,105.832,105.807,105.83,313799999.0
2005-04-25 04:02:00,105.84,105.861,105.84,105.858,266400003.0
2005-04-25 04:03:00,105.86,105.873,105.844,105.873,325700003.0
2005-04-25 04:04:00,105.855,105.858,105.839,105.848,274400000.0
2005-04-25 04:05:00,105.844,105.854,105.826,105.854,304299998.0
2005-04-25 04:06:00,105.848,105.848,105.815,105.842,272900001.0
2005-04-25 04:07:00,105.838,105.858,105.826,105.84,414100008.0
2005-04-25 04:08:00,105.845,105.848,105.822,105.846,204299998.0
2005-04-25 04:09:00,105.855,105.859,105.839,105.85,260399999.0
2005-04-25 04:10:00,105.844,105.85,105.833,105.842,150399996.0
2005-04-25 04:11:00,105.841,105.852,105.83,105.851,170300005.0
2005-04-25 04:12:00,105.868,105.868,105.846,105.855,361500001.0
2005-04-25 04:13:00,105.836,105.865,105.836,105.858,343500005.0
2005-04-25 04:14:00,105.842,105.871,105.841,105.86,269800002.0
2005-04-25 04:15:00,105.879,105.897,105.879,105.886,273800000.0
2005-04-25 04:16:00,105.882,105.887,105.86,105.86,229900001.0
2005-04-25 04:17:00,105.878,105.892,105.872,105.892,173499999.0
2005-04-25 04:18:00,105.867,105.886,105.854,105.886,138199997.0
2005-04-25 04:19:00,105.88,105.916,105.868,105.916,232699999.0
2005-04-25 04:20:00,105.915,105.961,105.915,105.961,169499999.0
2005-04-25 04:21:00,105.958,105.974,105.939,105.974,189300002.0
2005-04-25 04:22:00,105.964,105.972,105.927,105.972,291300004.0
2005-04-25 04:23:00,105.976,106.02,105.976,106.02,201600002.0
2005-04-25 04:24:00,106.02,106.02,105.974,105.999,252600004.0
2005-04-25 04:25:00,105.985,105.985,105.967,105.975,271700000.0
2005-04-25 04:26:00,105.961,105.973,105.953,105.958,254900005.0
2005-04-25 04:27:00,105.975,105.975,105.947,105.96,296200000.0
2005-04-25 04:28:00,105.96,105.966,105.959,105.966,80600000.0
2005-04-25 04:29:00,105.975,105.982,105.961,105.967,230400002.0
2005-04-25 04:30:00,105.963,105.978,105.93,105.93,260500002.0
2005-04-25 04:31:00,105.918,105.918,105.89,105.895,240299998.0
2005-04-25 04:32:00,105.913,105.931,105.913,105.928,258700002.0
2005-04-25 04:33:00,105.92,105.946,105.91,105.946,190600004.0
2005-04-25 04:34:00,105.962,105.975,105.96,105.963,135399999.0
2005-04-25 04:35:00,105.97,105.974,105.956,105.974,268799995.0
2005-04-25 04:36:00,105.971,105.98,105.961,105.98,144200000.0
2005-04-25 04:37:00,105.971,105.971,105.955,105.966,296299999.0
2005-04-25 04:38:00,105.972,105.987,105.965,105.987,181400000.0
2005-04-25 04:39:00,105.972,105.977,105.952,105.967,226000000.0
2005-04-25 04:40:00,105.968,105.97,105.959,105.965,198000002.0
2005-04-25 04:41:00,105.96,105.965,105.954,105.957,173699998.0
2005-04-25 04:42:00,105.962,105.976,105.945,105.973,174500001.0
2005-04-25 04:43:00,105.981,105.986,105.974,105.986,225799995.0
2005-04-25 04:44:00,105.973,105.982,105.964,105.981,180100001.0
2005-04-25 04:45:00,105.972,105.986,105.948,105.986,238800002.0
2005-04-25 04:46:00,105.992,106.0,105.971,105.993,337900005.0
2005-04-25 04:47:00,106.02,106.022,106.01,106.013,141600002.0
2005-04-25 04:48:00,106.0,106.023,105.996,106.018,251999997.0
2005-04-25 04:49:00,106.015,106.026,105.995,106.025,191699996.0
2005-04-25 04:50:00,106.013,106.025,106.011,106.013,334699997.0
2005-04-25 04:51:00,106.019,106.019,105.998,106.005,200399999.0
2005-04-25 04:52:00,105.997,106.002,105.985,105.994,244400001.0
2005-04-25 04:53:00,105.998,105.998,105.981,105.981,181899997.0
2005-04-25 04:54:00,106.001,106.001,105.978,105.993,338199993.0
2005-04-25 04:55:00,106.002,106.028,106.0,106.028,224399996.0
2005-04-25 04:56:00,106.032,106.039,106.017,106.024,379000002.0
2005-04-25 04:57:00,106.018,106.018,106.008,106.015,348300001.0
2005-04-25 04:58:00,106.013,106.028,106.001,106.023,367199994.0
2005-04-25 04:59:00,106.023,106.023,106.012,106.013,69000000.0
2005-04-25 05:00:00,106.017,106.017,105.966,105.974,300900003.0
2005-04-25 05:01:00,105.975,105.992,105.97,105.98,149200002.0
2005-04-25 05:02:00,105.958,105.974,105.949,105.974,139799996.0
2005-04-25 05:03:00,106.0,106.005,105.974,105.985,205399997.0
2005-04-25 05:04:00,105.984,105.986,105.965,105.983,271899995.0
2005-04-25 05:05:00,105.987,105.987,105.964,105.979,228300007.0
2005-04-25 05:06:00,105.975,105.983,105.953,105.973,223999998.0
2005-04-25 05:07:00,105.974,105.974,105.957,105.971,142400004.0
2005-04-25 05:08:00,105.968,105.979,105.955,105.965,417000005.0
2005-04-25 05:09:00,105.958,105.971,105.945,105.949,136400001.0
2005-04-25 05:10:00,105.96,105.96,105.925,105.93,201299998.0
2005-04-25 05:11:00,105.926,105.94,105.918,105.926,353799993.0
2005-04-25 05:12:00,105.923,105.947,105.92,105.939,204200000.0
2005-04-25 05:13:00,105.942,105.948,105.927,105.934,106800001.0
2005-04-25 05:14:00,105.932,105.937,105.91,105.93,282900003.0
2005-04-25 05:15:00,105.94,105.944,105.911,105.919,251999996.0
2005-04-25 05:16:00,105.915,105.937,105.899,105.934,309400002.0
2005-04-25 05:17:00,105.928,105.928,105.902,105.917,309700005.0
2005-04-25 05:18:00,105.905,105.925,105.883,105.925,146999999.0
2005-04-25 05:19:00,105.904,105.921,105.904,105.91,289100002.0
2005-04-25 05:20:00,105.915,105.915,105.9,105.909,186900002.0
2005-04-25 05:21:00,105.916,105.932,105.916,105.932,265000003.0
2005-04-25 05:22:00,105.908,105.924,105.906,105.924,311400004.0
2005-04-25 05:23:00,105.934,105.939,105.91,105.93,232100003.0
2005-04-25 05:24:00,105.921,105.931,105.907,105.909,302599996.0
2005-04-25 05:25:00,105.935,105.935,105.918,105.925,192000001.0
2005-04-25 05:26:00,105.892,105.924,105.892,105.924,338799995.0
2005-04-25 05:27:00,105.922,105.929,105.909,105.914,258699996.0
2005-04-25 05:28:00,105.919,105.919,105.899,105.905,154599999.0
2005-04-25 05:29:00,105.895,105.895,105.887,105.89,160300000.0
2005-04-25 05:30:00,105.888,105.928,105.875,105.928,218099999.0
2005-04-25 05:31:00,105.915,105.92,105.892,105.892,312300001.0
2005-04-25 05:32:00,105.917,105.932,105.908,105.932,345500001.0
2005-04-25 05:33:00,105.938,105.94,105.906,105.922,244700002.0
2005-04-25 05:34:00,105.896,105.916,105.896,105.909,311600004.0
2005-04-25 05:35:00,105.92,105.933,105.915,105.922,195699998.0
2005-04-25 05:36:00,105.924,105.924,105.903,105.921,152299998.0
2005-04-25 05:37:00,105.913,105.933,105.906,105.927,230499998.0
2005-04-25 05:38:00,105.922,105.931,105.912,105.921,200200004.0
2005-04-25 05:39:00,105.928,105.928,105.906,105.925,195900002.0
2005-04-25 05:40:00,105.903,105.925,105.895,105.925,200099998.0
2005-04-25 05:41:00,105.909,105.933,105.909,105.92,424100004.0
2005-04-25 05:42:00,105.92,105.945,105.92,105.939,203900000.0
2005-04-25 05:43:00,105.94,105.95,105.924,105.95,225000005.0
2005-04-25 05:44:00,105.945,105.948,105.923,105.94,188299999.0
2005-04-25 05:45:00,105.953,105.953,105.937,105.947,234700002.0
2005-04-25 05:46:00,105.947,105.96,105.923,105.927,105500002.0
2005-04-25 05:47:00,105.947,105.948,105.92,105.92,190900004.0
2005-04-25 05:48:00,105.953,105.955,105.938,105.949,171300000.0
2005-04-25 05:49:00,105.956,105.967,105.939,105.961,141599998.0
2005-04-25 05:50:00,105.973,105.98,105.96,105.964,154700002.0
2005-04-25 05:51:00,105.97,105.976,105.953,105.954,184199999.0
2005-04-25 05:52:00,105.952,105.957,105.935,105.957,92400003.0
2005-04-25 05:53:00,105.968,105.987,105.964,105.981,344299995.0
2005-04-25 05:54:00,105.985,105.989,105.95,105.974,362000003.0
2005-04-25 05:55:00,105.99,105.99,105.96,105.98,322200000.0
2005-04-25 05:56:00,105.975,105.986,105.962,105.986,289400001.0
2005-04-25 05:57:00,105.977,105.977,105.953,105.958,172099996.0
2005-04-25 05:58:00,105.972,105.972,105.949,105.949,272500001.0
2005-04-25 05:59:00,105.962,105.969,105.941,105.953,207900001.0
2005-04-25 06:00:00,105.96,105.973,105.958,105.973,184200000.0
2005-04-25 06:01:00,105.96,105.981,105.953,105.973,283199992.0
2005-04-25 06:02:00,105.968,105.97,105.955,105.963,250600001.0
2005-04-25 06:03:00,105.975,105.984,105.962,105.976,245100005.0
2005-04-25 06:04:00,105.955,105.974,105.942,105.966,195500004.0
2005-04-25 06:05:00,105.973,105.973,105.959,105.963,184200000.0
2005-04-25 06:06:00,105.973,105.973,105.955,105.963,230899999.0
2005-04-25 06:07:00,105.968,105.968,105.968,105.968,70199999.0
2005-04-25 06:08:00,105.977,105.977,105.95,105.97,310300002.0
2005-04-25 06:09:00,105.95,105.966,105.946,105.966,102399999.0
2005-04-25 06:10:00,105.985,105.985,105.962,105.978,294300003.0
2005-04-25 06:11:00,105.977,105.988,105.951,105.981,496400004.0
2005-04-25 06:12:00,105.962,105.977,105.955,105.97,275000002.0
2005-04-25 06:13:00,105.97,105.984,105.969,105.984,219700001.0
2005-04-25 06:14:00,105.975,105.975,105.936,105.952,197900006.0
2005-04-25 06:15:00,105.965,105.975,105.95,105.957,342400007.0
2005-04-25 06:16:00,105.967,105.981,105.963,105.981,214800005.0
2005-04-25 06:17:00,105.98,105.984,105.958,105.962,200800002.0
2005-04-25 06:18:00,105.969,105.969,105.961,105.966,170000001.0
2005-04-25 06:19:00,105.97,105.987,105.965,105.975,261900003.0
2005-04-25 06:20:00,105.968,105.983,105.968,105.983,232400000.0
2005-04-25 06:21:00,105.958,105.986,105.955,105.986,259799997.0
2005-04-25 06:22:00,105.967,105.979,105.935,105.963,295299996.0
2005-04-25 06:23:00,105.976,105.976,105.956,105.965,107399998.0
2005-04-25 06:24:00,105.974,105.974,105.944,105.962,298999995.0
2005-04-25 06:25:00,105.97,105.987,105.959,105.964,169000002.0
2005-04-25 06:26:00,105.951,105.964,105.942,105.95,383800002.0
2005-04-25 06:27:00,105.948,105.948,105.923,105.943,181199999.0
2005-04-25 06:28:00,105.934,105.944,105.931,105.936,368899999.0
2005-04-25 06:29:00,105.942,105.944,105.924,105.927,330500005.0
2005-04-25 06:30:00,105.935,105.945,105.924,105.933,417000002.0
2005-04-25 06:31:00,105.942,105.958,105.942,105.949,108599998.0
2005-04-25 06:32:00,105.938,105.96,105.925,105.96,234499997.0
2005-04-25 06:33:00,105.94,105.953,105.934,105.953,154600002.0
2005-04-25 06:34:00,105.943,105.963,105.932,105.95,385900009.0
2005-04-25 06:35:00,105.942,105.964,105.94,105.943,448200007.0
2005-04-25 06:36:00,105.922,105.95,105.921,105.943,378800000.0
2005-04-25 06:37:00,105.963,105.97,105.947,105.949,130900002.0
2005-04-25 06:38:00,105.955,105.969,105.944,105.965,344700004.0
2005-04-25 06:39:00,105.967,105.97,105.95,105.95,284100006.0
2005-04-25 06:40:00,105.96,105.972,105.953,105.968,250799995.0
2005-04-25 06:41:00,105.97,105.979,105.955,105.955,262499998.0
2005-04-25 06:42:00,105.962,105.988,105.958,105.988,323799997.0
2005-04-25 06:43:00,105.99,105.99,105.979,105.981,167799997.0
2005-04-25 06:44:00,105.985,105.991,105.961,105.985,319199999.0
2005-04-25 06:45:00,105.975,105.987,105.975,105.977,301800005.0
2005-04-25 06:46:00,105.988,105.988,105.968,105.985,265099999.0
2005-04-25 06:47:00,105.965,105.987,105.965,105.976,306400000.0
2005-04-25 06:48:00,105.978,105.978,105.958,105.965,215800006.0
2005-04-25 06:49:00,105.96,105.965,105.948,105.963,403500002.0
2005-04-25 06:50:00,105.97,105.97,105.947,105.952,277399996.0
2005-04-25 06:51:00,105.948,105.953,105.931,105.931,423000002.0
2005-04-25 06:52:00,105.97,105.975,105.957,105.975,412500002.0
2005-04-25 06:53:00,105.957,105.968,105.95,105.968,328500010.0
2005-04-25 06:54:00,105.968,105.976,105.956,105.974,265900006.0
2005-04-25 06:55:00,105.964,105.975,105.957,105.965,225699999.0
2005-04-25 06:56:00,105.967,105.967,105.94,105.953,167199998.0
2005-04-25 06:57:00,105.965,105.977,105.947,105.973,280500005.0
2005-04-25 06:58:00,105.948,105.968,105.946,105.963,154900003.0
2005-04-25 06:59:00,105.977,105.977,105.958,105.959,179299998.0
2005-04-25 07:00:00,105.958,105.96,105.941,105.96,142300002.0
2005-04-25 07:01:00,105.948,105.975,105.932,105.975,218499999.0
2005-04-25 07:02:00,105.965,105.973,105.952,105.963,275400002.0
2005-04-25 07:03:00,105.96,105.971,105.953,105.962,339499998.0
2005-04-25 07:04:00,105.943,105.97,105.933,105.953,235799995.0
2005-04-25 07:05:00,105.963,105.97,105.95,105.963,118899997.0
2005-04-25 07:06:00,105.973,105.984,105.961,105.983,298900002.0
2005-04-25 07:07:00,105.994,106.001,105.979,105.984,157499998.0
2005-04-25 07:08:00,105.988,106.003,105.962,106.003,204300004.0
2005-04-25 07:09:00,106.027,106.027,106.005,106.015,260199999.0
2005-04-25 07:10:00,106.022,106.023,106.016,106.016,208900000.0
2005-04-25 07:11:00,106.027,106.027,105.996,106.007,222800000.0
2005-04-25 07:12:00,106.013,106.016,105.998,106.012,361099999.0
2005-04-25 07:13:00,106.004,106.004,105.99,106.003,204700002.0
2005-04-25 07:14:00,105.99,106.006,105.98,105.992,448000004.0
2005-04-25 07:15:00,105.997,105.998,105.982,105.994,270300004.0
2005-04-25 07:16:00,105.997,105.999,105.964,105.973,326500003.0
2005-04-25 07:17:00,105.985,105.996,105.969,105.996,160500001.0
2005-04-25 07:18:00,106.002,106.006,105.99,105.992,223800001.0
2005-04-25 07:19:00,105.998,105.998,105.979,105.991,215100004.0
2005-04-25 07:20:00,105.978,105.979,105.954,105.979,126400003.0
2005-04-25 07:21:00,105.971,105.979,105.963,105.97,353700000.0
2005-04-25 07:22:00,105.973,105.978,105.931,105.969,544899999.0
2005-04-25 07:23:00,105.962,105.967,105.944,105.954,182799996.0
2005-04-25 07:24:00,105.961,105.964,105.933,105.94,222500001.0
2005-04-25 07:25:00,105.961,105.976,105.957,105.975,395400000.0
2005-04-25 07:26:00,105.96,105.961,105.946,105.958,255699999.0
2005-04-25 07:27:00,105.955,105.967,105.936,105.939,362900000.0
2005-04-25 07:28:00,105.952,105.954,105.944,105.954,243200001.0
2005-04-25 07:29:00,105.926,105.945,105.92,105.921,439599998.0
2005-04-25 07:30:00,105.938,105.941,105.928,105.928,273999997.0
2005-04-25 07:31:00,105.938,105.938,105.913,105.93,339500006.0
2005-04-25 07:32:00,105.915,105.936,105.896,105.93,218400002.0
2005-04-25 07:33:00,105.927,105.927,105.909,105.917,230800001.0
2005-04-25 07:34:00,105.922,105.926,105.906,105.922,386699999.0
2005-04-25 07:35:00,105.905,105.917,105.905,105.916,128300002.0
2005-04-25 07:36:00,105.915,105.915,105.889,105.903,199200000.0
2005-04-25 07:37:00,105.902,105.911,105.886,105.908,145700001.0
2005-04-25 07:38:00,105.897,105.897,105.886,105.888,134399997.0
2005-04-25 07:39:00,105.882,105.882,105.858,105.865,252300005.0
2005-04-25 07:40:00,105.888,105.888,105.871,105.872,215200004.0
2005-04-25 07:41:00,105.87,105.888,105.866,105.881,332800000.0
2005-04-25 07:42:00,105.87,105.875,105.863,105.866,414400006.0
2005-04-25 07:43:00,105.87,105.87,105.856,105.865,144400000.0
2005-04-25 07:44:00,105.865,105.869,105.833,105.856,350099993.0
2005-04-25 07:45:00,105.855,105.877,105.848,105.875,273900006.0
2005-04-25 07:46:00,105.878,105.883,105.862,105.867,196100003.0
2005-04-25 07:47:00,105.874,105.885,105.87,105.885,290500005.0
2005-04-25 07:48:00,105.875,105.896,105.864,105.884,237999999.0
2005-04-25 07:49:00,105.878,105.897,105.877,105.882,339300001.0
2005-04-25 07:50:00,105.875,105.881,105.839,105.839,179399998.0
2005-04-25 07:51:00,105.874,105.881,105.862,105.881,228300003.0
2005-04-25 07:52:00,105.865,105.889,105.846,105.888,219699998.0
2005-04-25 07:53:00,105.87,105.892,105.859,105.892,200100004.0
2005-04-25 07:54:00,105.898,105.923,105.893,105.916,342399996.0
2005-04-25 07:55:00,105.913,105.913,105.901,105.908,265800004.0
2005-04-25 07:56:00,105.88,105.926,105.872,105.921,307799997.0
2005-04-25 07:57:00,105.931,105.931,105.898,105.914,260000004.0
2005-04-25 07:58:00,105.91,105.91,105.896,105.904,280400002.0
2005-04-25 07:59:00,105.898,105.898,105.883,105.889,112299999.0
2005-04-25 08:00:00,105.892,105.899,105.884,105.896,190800002.0
2005-04-25 08:01:00,105.895,105.905,105.879,105.891,361699998.0
2005-04-25 08:02:00,105.89,105.89,105.875,105.878,296699999.0
2005-04-25 08:03:00,105.878,105.898,105.878,105.898,165500005.0
2005-04-25 08:04:00,105.898,105.898,105.875,105.888,243800000.0
2005-04-25 08:05:00,105.903,105.913,105.903,105.905,200199998.0
2005-04-25 08:06:00,105.905,105.921,105.901,105.905,191000005.0
2005-04-25 08:07:00,105.903,105.932,105.893,105.93,398399997.0
2005-04-25 08:08:00,105.92,105.922,105.903,105.91,324500006.0
2005-04-25 08:09:00,105.911,105.928,105.891,105.928,283200002.0
2005-04-25 08:10:00,105.933,105.933,105.918,105.929,155900001.0
2005-04-25 08:11:00,105.922,105.922,105.898,105.909,191799999.0
2005-04-25 08:12:00,105.895,105.895,105.858,105.867,410199997.0
2005-04-25 08:13:00,105.873,105.882,105.872,105.882,166899999.0
2005-04-25 08:14:00,105.868,105.868,105.849,105.862,224999993.0
2005-04-25 08:15:00,105.862,105.865,105.853,105.861,175399997.0
2005-04-25 08:16:00,105.878,105.885,105.865,105.868,252400002.0
2005-04-25 08:17:00,105.842,105.865,105.839,105.849,261499998.0
2005-04-25 08:18:00,105.858,105.858,105.832,105.851,340299999.0
2005-04-25 08:19:00,105.843,105.862,105.839,105.859,317499997.0
2005-04-25 08:20:00,105.853,105.853,105.833,105.846,211200000.0
2005-04-25 08:21:00,105.84,105.859,105.828,105.857,142699996.0
2005-04-25 08:22:00,105.837,105.837,105.811,105.818,218200005.0
2005-04-25 08:23:00,105.815,105.815,105.796,105.803,335499998.0
2005-04-25 08:24:00,105.81,105.818,105.8,105.802,257999998.0
2005-04-25 08:25:00,105.812,105.815,105.794,105.815,215199998.0
2005-04-25 08:26:00,105.805,105.831,105.801,105.831,141100003.0
2005-04-25 08:27:00,105.836,105.839,105.811,105.814,213299999.0
2005-04-25 08:28:00,105.819,105.825,105.806,105.814,237300005.0
2005-04-25 08:29:00,105.825,105.83,105.815,105.823,194000003.0
2005-04-25 08:30:00,105.833,105.835,105.82,105.835,89400001.0
2005-04-25 08:31:00,105.84,105.84,105.809,105.811,264700003.0
2005-04-25 08:32:00,105.829,105.836,105.818,105.836,335299998.0
2005-04-25 08:33:00,105.827,105.827,105.783,105.786,135899998.0
2005-04-25 08:34:00,105.801,105.811,105.801,105.806,335399998.0
2005-04-25 08:35:00,105.802,105.817,105.8,105.817,274700003.0
2005-04-25 08:36:00,105.796,105.815,105.795,105.803,217599998.0
2005-04-25 08:37:00,105.805,105.82,105.788,105.798,199100003.0
2005-04-25 08:38:00,105.798,105.812,105.792,105.811,317100004.0
2005-04-25 08:39:00,105.818,105.819,105.812,105.812,79299999.0
2005-04-25 08:40:00,105.82,105.825,105.806,105.815,325599998.0
2005-04-25 08:41:00,105.815,105.835,105.811,105.83,180800000.0
2005-04-25 08:42:00,105.818,105.837,105.812,105.829,202400003.0
2005-04-25 08:43:00,105.828,105.828,105.814,105.816,222500000.0
2005-04-25 08:44:00,105.818,105.827,105.814,105.814,240500001.0
2005-04-25 08:45:00,105.8,105.804,105.79,105.797,323000002.0
2005-04-25 08:46:00,105.785,105.798,105.774,105.798,92400003.0
2005-04-25 08:47:00,105.802,105.814,105.802,105.81,314300008.0
2005-04-25 08:48:00,105.801,105.805,105.797,105.805,110800001.0
2005-04-25 08:49:00,105.803,105.803,105.787,105.787,271500002.0
2005-04-25 08:50:00,105.779,105.787,105.777,105.78,253499995.0
2005-04-25 08:51:00,105.793,105.793,105.773,105.786,278400003.0
2005-04-25 08:52:00,105.808,105.809,105.78,105.789,150900001.0
2005-04-25 08:53:00,105.788,105.8,105.767,105.767,165899997.0
2005-04-25 08:54:00,105.779,105.785,105.767,105.774,379599993.0
2005-04-25 08:55:00,105.789,105.795,105.771,105.784,163600001.0
2005-04-25 08:56:00,105.789,105.803,105.789,105.797,216499998.0
2005-04-25 08:57:00,105.802,105.802,105.789,105.79,223500003.0
2005-04-25 08:58:00,105.785,105.794,105.77,105.779,142100000.0
2005-04-25 08:59:00,105.78,105.8,105.775,105.792,141900000.0
2005-04-25 09:00:00,105.81,105.813,105.792,105.802,340300000.0
2005-04-25 09:01:00,105.791,105.803,105.784,105.797,225999999.0
2005-04-25 09:02:00,105.808,105.808,105.792,105.792,197100004.0
2005-04-25 09:03:00,105.784,105.798,105.781,105.798,102700002.0
2005-04-25 09:04:00,105.798,105.804,105.782,105.794,196100001.0
2005-04-25 09:05:00,105.796,105.803,105.789,105.789,293999997.0
2005-04-25 09:06:00,105.783,105.797,105.771,105.795,252900002.0
2005-04-25 09:07:00,105.788,105.795,105.783,105.785,215300003.0
2005-04-25 09:08:00,105.785,105.809,105.776,105.806,110500000.0
2005-04-25 09:09:00,105.803,105.81,105.79,105.81,319599998.0
2005-04-25 09:10:00,105.803,105.815,105.785,105.797,318899997.0
2005-04-25 09:11:00,105.8,105.816,105.786,105.816,289499998.0
2005-04-25 09:12:00,105.801,105.813,105.794,105.807,276500003.0
2005-04-25 09:13:00,105.813,105.813,105.793,105.798,224199999.0
2005-04-25 09:14:00,105.818,105.818,105.785,105.807,372700002.0
2005-04-25 09:15:00,105.817,105.817,105.794,105.803,297599997.0
2005-04-25 09:16:00,105.788,105.788,105.778,105.779,232300002.0
2005-04-25 09:17:00,105.776,105.776,105.76,105.76,99499998.0
2005-04-25 09:18:00,105.773,105.773,105.753,105.753,157799999.0
2005-04-25 09:19:00,105.751,105.751,105.717,105.727,281499996.0
2005-04-25 09:20:00,105.738,105.753,105.735,105.741,186999999.0
2005-04-25 09:21:00,105.765,105.784,105.753,105.776,251999999.0
2005-04-25 09:22:00,105.768,105.782,105.757,105.766,361900001.0
2005-04-25 09:23:00,105.788,105.789,105.755,105.757,128600002.0
2005-04-25 09:24:00,105.775,105.775,105.749,105.756,88300000.0
2005-04-25 09:25:00,105.766,105.766,105.742,105.748,263900002.0
2005-04-25 09:26:00,105.74,105.757,105.729,105.748,271400001.0
2005-04-25 09:27:00,105.748,105.75,105.732,105.732,124000003.0
2005-04-25 09:28:00,105.74,105.759,105.728,105.759,253200005.0
2005-04-25 09:29:00,105.74,105.74,105.727,105.737,189299994.0
2005-04-25 09:30:00,105.735,105.735,105.712,105.72,123400003.0
2005-04-25 09:31:00,105.71,105.718,105.7,105.709,243700000.0
2005-04-25 09:32:00,105.698,105.698,105.687,105.693,152899998.0
2005-04-25 09:33:00,105.675,105.675,105.646,105.662,94299999.0
2005-04-25 09:34:00,105.663,105.667,105.647,105.667,201900004.0
2005-04-25 09:35:00,105.673,105.673,105.658,105.669,260300002.0
2005-04-25 09:36:00,105.68,105.68,105.648,105.65,259000001.0
2005-04-25 09:37:00,105.65,105.655,105.637,105.65,315400003.0
2005-04-25 09:38:00,105.662,105.675,105.66,105.674,196300002.0
2005-04-25 09:39:00,105.656,105.665,105.645,105.665,180499999.0
2005-04-25 09:40:00,105.653,105.668,105.633,105.663,318699999.0
2005-04-25 09:41:00,105.68,105.689,105.667,105.689,286300008.0
2005-04-25 09:42:00,105.7,105.7,105.688,105.688,262700001.0
2005-04-25 09:43:00,105.683,105.683,105.648,105.667,280799992.0
2005-04-25 09:44:00,105.67,105.675,105.662,105.664,191600005.0
2005-04-25 09:45:00,105.672,105.672,105.654,105.667,316799998.0
2005-04-25 09:46:00,105.68,105.701,105.67,105.697,195299998.0
2005-04-25 09:47:00,105.698,105.698,105.688,105.693,154500001.0
2005-04-25 09:48:00,105.69,105.7,105.682,105.693,281299995.0
2005-04-25 09:49:00,105.665,105.72,105.665,105.72,330400002.0
2005-04-25 09:50:00,105.716,105.716,105.677,105.685,183200000.0
2005-04-25 09:51:00,105.68,105.68,105.661,105.672,127500000.0
2005-04-25 09:52:00,105.656,105.656,105.629,105.644,137899999.0
2005-04-25 09:53:00,105.65,105.658,105.636,105.653,343300001.0
2005-04-25 09:54:00,105.646,105.654,105.646,105.65,94299998.0
2005-04-25 09:55:00,105.653,105.653,105.619,105.622,226499995.0
2005-04-25 09:56:00,105.62,105.652,105.611,105.645,279900000.0
2005-04-25 09:57:00,105.648,105.657,105.646,105.657,372899997.0
2005-04-25 09:58:00,105.67,105.67,105.628,105.651,248600002.0
2005-04-25 09:59:00,105.65,105.654,105.614,105.62,251200005.0
2005-04-25 10:00:00,105.627,105.632,105.545,105.626,292699999.0
2005-04-25 10:01:00,105.655,105.664,105.641,105.652,333399996.0
2005-04-25 10:02:00,105.66,105.662,105.653,105.653,295300003.0
2005-04-25 10:03:00,105.646,105.659,105.646,105.65,174500000.0
2005-04-25 10:04:00,105.639,105.676,105.629,105.676,269799996.0
2005-04-25 10:05:00,105.689,105.695,105.679,105.684,186999999.0
2005-04-25 10:06:00,105.681,105.687,105.658,105.658,245300008.0
2005-04-25 10:07:00,105.665,105.681,105.664,105.681,269100004.0
2005-04-25 10:08:00,105.675,105.678,105.639,105.668,284500001.0
2005-04-25 10:09:00,105.7,105.7,105.652,105.679,174200003.0
2005-04-25 10:10:00,105.705,105.705,105.692,105.7,313600002.0
2005-04-25 10:11:00,105.695,105.698,105.682,105.69,320900000.0
2005-04-25 10:12:00,105.691,105.697,105.682,105.69,157899998.0
2005-04-25 10:13:00,105.685,105.697,105.675,105.683,206600000.0
2005-04-25 10:14:00,105.682,105.687,105.649,105.664,315100003.0
2005-04-25 10:15:00,105.663,105.67,105.648,105.67,227399996.0
2005-04-25 10:16:00,105.679,105.687,105.66,105.681,214700002.0
2005-04-25 10:17:00,105.705,105.728,105.697,105.728,269399997.0
2005-04-25 10:18:00,105.735,105.751,105.723,105.751,354400008.0
2005-04-25 10:19:00,105.737,105.747,105.727,105.742,211600001.0
2005-04-25 10:20:00,105.753,105.76,105.743,105.76,206699999.0
2005-04-25 10:21:00,105.747,105.758,105.747,105.757,183999999.0
2005-04-25 10:22:00,105.752,105.773,105.735,105.773,281699997.0
2005-04-25 10:23:00,105.771,105.774,105.759,105.759,251500002.0
2005-04-25 10:24:00,105.76,105.762,105.745,105.762,141099999.0
2005-04-25 10:25:00,105.758,105.835,105.758,105.835,216699998.0
2005-04-25 10:26:00,105.823,105.834,105.814,105.82,285300003.0
2005-04-25 10:27:00,105.803,105.824,105.792,105.803,156699997.0
2005-04-25 10:28:00,105.84,105.85,105.821,105.85,111500002.0
2005-04-25 10:29:00,105.862,105.877,105.852,105.872,180700000.0
2005-04-25 10:30:00,105.878,105.893,105.864,105.88,146899999.0
2005-04-25 10:31:00,105.88,105.88,105.868,105.878,166899998.0
2005-04-25 10:32:00,105.878,105.887,105.874,105.883,296400001.0
2005-04-25 10:33:00,105.879,105.89,105.861,105.876,318799999.0
2005-04-25 10:34:00,105.877,105.898,105.877,105.891,219400003.0
2005-04-25 10:35:00,105.877,105.898,105.874,105.898,139700000.0
2005-04-25 10:36:00,105.898,105.898,105.869,105.869,385799993.0
2005-04-25 10:37:00,105.85,105.85,105.836,105.838,42300000.0
2005-04-25 10:38:00,105.833,105.833,105.822,105.83,287400004.0
2005-04-25 10:39:00,105.83,105.837,105.802,105.802,143599998.0
2005-04-25 10:40:00,105.799,105.801,105.799,105.801,15200000.0
2005-04-25 10:41:00,105.793,105.793,105.769,105.769,124400003.0
2005-04-25 10:42:00,105.77,105.772,105.757,105.772,246299997.0
2005-04-25 10:43:00,105.78,105.78,105.762,105.762,308799998.0
2005-04-25 10:44:00,105.772,105.779,105.765,105.766,246899999.0
2005-04-25 10:45:00,105.765,105.765,105.755,105.758,247600003.0
2005-04-25 10:46:00,105.763,105.767,105.758,105.765,207400004.0
2005-04-25 10:47:00,105.773,105.776,105.761,105.776,189099999.0
2005-04-25 10:48:00,105.794,105.824,105.79,105.824,286500001.0
2005-04-25 10:49:00,105.817,105.84,105.815,105.84,204199994.0
2005-04-25 10:50:00,105.83,105.843,105.816,105.843,99300000.0
2005-04-25 10:51:00,105.842,105.846,105.84,105.844,309699997.0
2005-04-25 10:52:00,105.854,105.854,105.842,105.851,262600000.0
2005-04-25 10:53:00,105.853,105.884,105.853,105.884,142499998.0
2005-04-25 10:54:00,105.873,105.893,105.856,105.893,218100002.0
2005-04-25 10:55:00,105.883,105.909,105.878,105.901,353499997.0
2005-04-25 10:56:00,105.913,105.919,105.882,105.884,178600002.0
2005-04-25 10:57:00,105.883,105.89,105.869,105.869,199500003.0
2005-04-25 10:58:00,105.851,105.874,105.847,105.874,244599996.0
2005-04-25 10:59:00,105.87,105.881,105.86,105.881,253399999.0
2005-04-25 11:00:00,105.878,105.928,105.86,105.928,225100001.0
2005-04-25 11:01:00,105.93,105.968,105.929,105.966,161999996.0
2005-04-25 11:02:00,105.964,105.981,105.954,105.981,278599996.0
2005-04-25 11:03:00,106.0,106.004,105.96,105.965,307599997.0
2005-04-25 11:04:00,105.954,105.965,105.939,105.965,307199994.0
2005-04-25 11:05:00,105.962,105.974,105.952,105.965,361999996.0
2005-04-25 11:06:00,105.978,105.978,105.943,105.964,252000000.0
2005-04-25 11:07:00,105.947,105.954,105.939,105.944,463299997.0
2005-04-25 11:08:00,105.938,105.941,105.923,105.941,237299999.0
2005-04-25 11:09:00,105.944,105.946,105.936,105.942,301900001.0
2005-04-25 11:10:00,105.957,105.962,105.932,105.961,244599997.0
2005-04-25 11:11:00,105.952,105.961,105.948,105.961,209100002.0
2005-04-25 11:12:00,105.969,106.002,105.965,106.002,353799998.0
2005-04-25 11:13:00,105.982,105.987,105.972,105.978,246800002.0
2005-04-25 11:14:00,105.971,105.972,105.947,105.963,429199997.0
2005-04-25 11:15:00,105.97,105.983,105.97,105.983,94400004.0
2005-04-25 11:16:00,105.975,105.989,105.974,105.985,304399994.0
2005-04-25 11:17:00,105.966,105.973,105.954,105.968,202800003.0
2005-04-25 11:18:00,105.972,105.99,105.969,105.99,222400001.0
2005-04-25 11:19:00,105.992,106.018,105.992,106.01,244400000.0
2005-04-25 11:20:00,106.023,106.023,106.008,106.017,254299992.0
2005-04-25 11:21:00,105.998,106.012,105.993,106.012,185999998.0
2005-04-25 11:22:00,106.027,106.035,106.009,106.025,197499997.0
2005-04-25 11:23:00,106.028,106.028,106.009,106.009,88100000.0
2005-04-25 11:24:00,105.98,105.983,105.961,105.961,220099998.0
2005-04-25 11:25:00,105.964,105.982,105.959,105.982,306500001.0
2005-04-25 11:26:00,106.002,106.031,106.002,106.021,157300002.0
2005-04-25 11:27:00,106.04,106.04,106.0,106.0,359399998.0
2005-04-25 11:28:00,105.985,105.985,105.964,105.964,200300002.0
2005-04-25 11:29:00,105.965,105.969,105.936,105.941,160100004.0
2005-04-25 11:30:00,105.956,105.969,105.907,105.969,234100003.0
2005-04-25 11:31:00,105.978,105.979,105.951,105.962,328899998.0
2005-04-25 11:32:00,105.97,105.973,105.912,105.928,195099997.0
2005-04-25 11:33:00,105.931,105.935,105.912,105.926,161400002.0
2005-04-25 11:34:00,105.918,105.918,105.908,105.914,193700001.0
2005-04-25 11:35:00,105.912,105.927,105.91,105.915,293600001.0
2005-04-25 11:36:00,105.896,105.9,105.871,105.871,205600003.0
2005-04-25 11:37:00,105.858,105.858,105.832,105.844,173700001.0
2005-04-25 11:38:00,105.825,105.829,105.789,105.802,190599995.0
2005-04-25 11:39:00,105.81,105.81,105.79,105.801,301899999.0
2005-04-25 11:40:00,105.794,105.794,105.771,105.772,139500000.0
2005-04-25 11:41:00,105.78,105.791,105.767,105.782,342600002.0
2005-04-25 11:42:00,105.798,105.798,105.768,105.774,143199998.0
2005-04-25 11:43:00,105.768,105.768,105.731,105.731,295400004.0
2005-04-25 11:44:00,105.727,105.735,105.724,105.735,147200000.0
2005-04-25 11:45:00,105.742,105.745,105.726,105.745,394299992.0
2005-04-25 11:46:00,105.735,105.735,105.71,105.722,249900003.0
2005-04-25 11:47:00,105.726,105.726,105.71,105.719,253699996.0
2005-04-25 11:48:00,105.718,105.739,105.7,105.726,71000000.0
2005-04-25 11:49:00,105.747,105.773,105.747,105.754,183000003.0
2005-04-25 11:50:00,105.743,105.772,105.743,105.772,302799997.0
2005-04-25 11:51:00,105.764,105.765,105.749,105.751,350299996.0
2005-04-25 11:52:00,105.755,105.755,105.711,105.723,249600000.0
2005-04-25 11:53:00,105.717,105.717,105.701,105.711,250799995.0
2005-04-25 11:54:00,105.727,105.727,105.684,105.711,229700001.0
2005-04-25 11:55:00,105.714,105.715,105.706,105.715,271499996.0
2005-04-25 11:56:00,105.708,105.718,105.708,105.709,151499999.0
2005-04-25 11:57:00,105.701,105.707,105.698,105.707,248899995.0
2005-04-25 11:58:00,105.716,105.716,105.688,105.695,275800001.0
2005-04-25 11:59:00,105.706,105.722,105.694,105.722,300900003.0
2005-04-25 12:00:00,105.718,105.744,105.717,105.734,192399994.0
2005-04-25 12:01:00,105.75,105.752,105.726,105.726,267899999.0
2005-04-25 12:02:00,105.747,105.758,105.737,105.752,200899998.0
2005-04-25 12:03:00,105.768,105.768,105.752,105.759,272000001.0
2005-04-25 12:04:00,105.756,105.766,105.727,105.727,268900003.0
2005-04-25 12:05:00,105.736,105.749,105.73,105.749,196499998.0
2005-04-25 12:06:00,105.768,105.804,105.768,105.797,323699999.0
2005-04-25 12:07:00,105.807,105.809,105.78,105.78,231200000.0
2005-04-25 12:08:00,105.785,105.794,105.763,105.777,289900000.0
2005-04-25 12:09:00,105.759,105.773,105.748,105.768,445299999.0
2005-04-25 12:10:00,105.75,105.756,105.743,105.753,277299998.0
2005-04-25 12:11:00,105.761,105.761,105.742,105.742,410399998.0
2005-04-25 12:12:00,105.75,105.75,105.724,105.74,113600002.0
2005-04-25 12:13:00,105.75,105.75,105.735,105.742,155499999.0
2005-04-25 12:14:00,105.769,105.772,105.757,105.768,238700002.0
2005-04-25 12:15:00,105.781,105.781,105.754,105.754,222399999.0
2005-04-25 12:16:00,105.762,105.777,105.757,105.768,276500000.0
2005-04-25 12:17:00,105.772,105.791,105.77,105.77,248800003.0
2005-04-25 12:18:00,105.768,105.786,105.768,105.786,194400003.0
2005-04-25 12:19:00,105.77,105.792,105.768,105.792,331900004.0
2005-04-25 12:20:00,105.782,105.804,105.767,105.803,360900008.0
2005-04-25 12:21:00,105.804,105.804,105.793,105.803,279200005.0
2005-04-25 12:22:00,105.776,105.793,105.764,105.793,123000001.0
2005-04-25 12:23:00,105.798,105.822,105.798,105.816,279899999.0
2005-04-25 12:24:00,105.816,105.816,105.792,105.801,143699999.0
2005-04-25 12:25:00,105.791,105.804,105.789,105.797,263199997.0
2005-04-25 12:26:00,105.797,105.799,105.773,105.774,180099995.0
2005-04-25 12:27:00,105.774,105.775,105.755,105.775,284900002.0
2005-04-25 12:28:00,105.775,105.796,105.767,105.786,209300002.0
2005-04-25 12:29:00,105.775,105.775,105.758,105.758,222000000.0
2005-04-25 12:30:00,105.743,105.775,105.735,105.769,353999997.0
2005-04-25 12:31:00,105.773,105.774,105.767,105.767,232699994.0
2005-04-25 12:32:00,105.76,105.766,105.749,105.749,272399999.0
2005-04-25 12:33:00,105.767,105.767,105.738,105.739,221400000.0
2005-04-25 12:34:00,105.753,105.753,105.739,105.748,161100001.0
2005-04-25 12:35:00,105.767,105.77,105.757,105.765,283400002.0
2005-04-25 12:36:00,105.75,105.765,105.749,105.762,169699996.0
2005-04-25 12:37:00,105.755,105.768,105.755,105.76,145499999.0
2005-04-25 12:38:00,105.768,105.768,105.736,105.752,303900004.0
2005-04-25 12:39:00,105.75,105.75,105.738,105.747,199299995.0
2005-04-25 12:40:00,105.742,105.751,105.732,105.745,218300002.0
2005-04-25 12:41:00,105.737,105.777,105.737,105.771,341600005.0
2005-04-25 12:42:00,105.772,105.783,105.768,105.779,269600003.0
2005-04-25 12:43:00,105.769,105.777,105.755,105.761,325900006.0
2005-04-25 12:44:00,105.77,105.778,105.755,105.761,384700001.0
2005-04-25 12:45:00,105.763,105.774,105.76,105.774,290400003.0
2005-04-25 12:46:00,105.78,105.784,105.758,105.769,270000004.0
2005-04-25 12:47:00,105.76,105.763,105.744,105.759,405899995.0
2005-04-25 12:48:00,105.763,105.763,105.744,105.747,372800003.0
2005-04-25 12:49:00,105.729,105.733,105.697,105.697,289199997.0
2005-04-25 12:50:00,105.68,105.695,105.68,105.695,203000001.0
2005-04-25 12:51:00,105.7,105.702,105.687,105.698,165200004.0
2005-04-25 12:52:00,105.718,105.718,105.69,105.7,397100003.0
2005-04-25 12:53:00,105.703,105.71,105.69,105.71,85999999.0
2005-04-25 12:54:00,105.712,105.712,105.696,105.706,305300001.0
2005-04-25 12:55:00,105.7,105.717,105.695,105.704,243400002.0
2005-04-25 12:56:00,105.705,105.705,105.692,105.703,213099995.0
2005-04-25 12:57:00,105.696,105.704,105.682,105.699,172700003.0
2005-04-25 12:58:00,105.698,105.736,105.698,105.712,350099998.0
2005-04-25 12:59:00,105.727,105.753,105.726,105.753,298899996.0
2005-04-25 13:00:00,105.749,105.749,105.731,105.731,121000001.0
2005-04-25 13:01:00,105.728,105.756,105.725,105.748,417300007.0
2005-04-25 13:02:00,105.733,105.753,105.711,105.753,297399997.0
2005-04-25 13:03:00,105.745,105.745,105.719,105.738,193099999.0
2005-04-25 13:04:00,105.742,105.755,105.737,105.746,239599999.0
2005-04-25 13:05:00,105.733,105.743,105.729,105.732,228999997.0
2005-04-25 13:06:00,105.735,105.747,105.73,105.747,208000004.0
2005-04-25 13:07:00,105.743,105.745,105.719,105.741,353199998.0
2005-04-25 13:08:00,105.752,105.752,105.751,105.751,105100003.0
2005-04-25 13:09:00,105.755,105.765,105.744,105.75,329400003.0
2005-04-25 13:10:00,105.767,105.768,105.754,105.764,315700001.0
2005-04-25 13:11:00,105.757,105.771,105.748,105.754,168900001.0
2005-04-25 13:12:00,105.752,105.759,105.728,105.735,140100001.0
2005-04-25 13:13:00,105.74,105.758,105.735,105.75,471500001.0
2005-04-25 13:14:00,105.73,105.73,105.718,105.726,293800000.0
2005-04-25 13:15:00,105.717,105.756,105.717,105.756,208500002.0
2005-04-25 13:16:00,105.753,105.765,105.747,105.765,217600008.0
2005-04-25 13:17:00,105.755,105.767,105.75,105.76,207000001.0
2005-04-25 13:18:00,105.761,105.782,105.761,105.782,157800001.0
2005-04-25 13:19:00,105.785,105.822,105.785,105.822,61900002.0
2005-04-25 13:20:00,105.824,105.848,105.824,105.84,182500003.0
2005-04-25 13:21:00,105.832,105.832,105.804,105.812,232499999.0
2005-04-25 13:22:00,105.805,105.815,105.794,105.803,384799991.0
2005-04-25 13:23:00,105.807,105.821,105.794,105.803,260199997.0
2005-04-25 13:24:00,105.783,105.793,105.769,105.783,139799996.0
2005-04-25 13:25:00,105.787,105.8,105.778,105.8,282200000.0
2005-04-25 13:26:00,105.788,105.793,105.788,105.793,251600003.0
2005-04-25 13:27:00,105.798,105.803,105.776,105.776,217900001.0
2005-04-25 13:28:00,105.785,105.802,105.777,105.795,359000003.0
2005-04-25 13:29:00,105.783,105.789,105.776,105.785,277999998.0
2005-04-25 13:30:00,105.772,105.781,105.753,105.772,223799997.0
2005-04-25 13:31:00,105.753,105.774,105.744,105.774,176299998.0
2005-04-25 13:32:00,105.785,105.795,105.748,105.791,416299999.0
2005-04-25 13:33:00,105.81,105.822,105.8,105.806,335100003.0
2005-04-25 13:34:00,105.805,105.819,105.788,105.819,354399997.0
2005-04-25 13:35:00,105.808,105.825,105.805,105.813,226200000.0
2005-04-25 13:36:00,105.815,105.817,105.79,105.79,474400003.0
2005-04-25 13:37:00,105.807,105.811,105.76,105.765,188599998.0
2005-04-25 13:38:00,105.782,105.788,105.776,105.776,144100002.0
2005-04-25 13:39:00,105.783,105.792,105.763,105.783,227799999.0
2005-04-25 13:40:00,105.798,105.798,105.764,105.782,222499995.0
2005-04-25 13:41:00,105.791,105.798,105.775,105.78,207399999.0
2005-04-25 13:42:00,105.792,105.808,105.792,105.806,179199999.0
2005-04-25 13:43:00,105.802,105.802,105.79,105.802,128100004.0
2005-04-25 13:44:00,105.798,105.798,105.76,105.776,411800004.0
2005-04-25 13:45:00,105.783,105.792,105.771,105.773,181699997.0
2005-04-25 13:46:00,105.775,105.82,105.775,105.809,207200004.0
2005-04-25 13:47:00,105.812,105.836,105.801,105.836,276899997.0
2005-04-25 13:48:00,105.828,105.828,105.81,105.823,244100002.0
2005-04-25 13:49:00,105.83,105.834,105.794,105.823,360599999.0
2005-04-25 13:50:00,105.843,105.86,105.832,105.855,270299998.0
2005-04-25 13:51:00,105.842,105.875,105.816,105.875,316599998.0
2005-04-25 13:52:00,105.9,105.923,105.896,105.913,244200001.0
2005-04-25 13:53:00,105.885,105.9,105.878,105.883,193699999.0
2005-04-25 13:54:00,105.865,105.865,105.845,105.855,218800000.0
2005-04-25 13:55:00,105.857,105.857,105.84,105.85,321600007.0
2005-04-25 13:56:00,105.846,105.863,105.836,105.845,409899993.0
2005-04-25 13:57:00,105.848,105.851,105.842,105.842,161599998.0
2005-04-25 13:58:00,105.842,105.868,105.837,105.868,324099999.0
2005-04-25 13:59:00,105.882,105.91,105.882,105.897,267299999.0
2005-04-25 14:00:00,105.873,105.902,105.865,105.888,155699998.0
2005-04-25 14:01:00,105.86,105.875,105.847,105.861,262399994.0
2005-04-25 14:02:00,105.868,105.877,105.86,105.877,119899997.0
2005-04-25 14:03:00,105.893,105.919,105.893,105.912,110000001.0
2005-04-25 14:04:00,105.922,105.926,105.917,105.92,182899997.0
2005-04-25 14:05:00,105.916,105.926,105.906,105.914,244599998.0
2005-04-25 14:06:00,105.92,105.92,105.88,105.88,274900001.0
2005-04-25 14:07:00,105.88,105.903,105.875,105.903,102400000.0
2005-04-25 14:08:00,105.903,105.903,105.865,105.889,323700001.0
2005-04-25 14:09:00,105.888,105.888,105.876,105.877,321899998.0
2005-04-25 14:10:00,105.855,105.888,105.844,105.888,395600005.0
2005-04-25 14:11:00,105.887,105.898,105.886,105.895,203200001.0
2005-04-25 14:12:00,105.887,105.887,105.842,105.86,308300001.0
2005-04-25 14:13:00,105.882,105.887,105.872,105.88,173299995.0
2005-04-25 14:14:00,105.883,105.89,105.866,105.886,225200002.0
2005-04-25 14:15:00,105.882,105.905,105.881,105.882,375100001.0
2005-04-25 14:16:00,105.882,105.901,105.872,105.883,183899999.0
2005-04-25 14:17:00,105.872,105.873,105.857,105.873,261199999.0
2005-04-25 14:18:00,105.85,105.863,105.839,105.86,348500001.0
2005-04-25 14:19:00,105.857,105.857,105.836,105.853,342699992.0
2005-04-25 14:20:00,105.855,105.869,105.836,105.868,170599997.0
2005-04-25 14:21:00,105.868,105.868,105.852,105.852,77000000.0
2005-04-25 14:22:00,105.85,105.85,105.824,105.826,289499997.0
2005-04-25 14:23:00,105.831,105.831,105.792,105.818,376899998.0
2005-04-25 14:24:00,105.813,105.819,105.805,105.805,308300000.0
2005-04-25 14:25:00,105.808,105.822,105.808,105.817,144900002.0
2005-04-25 14:26:00,105.818,105.833,105.818,105.827,206400000.0
2005-04-25 14:27:00,105.812,105.845,105.808,105.845,328599998.0
2005-04-25 14:28:00,105.839,105.868,105.825,105.868,313400005.0
2005-04-25 14:29:00,105.867,105.887,105.867,105.883,259500006.0
2005-04-25 14:30:00,105.866,105.866,105.849,105.858,296000004.0
2005-04-25 14:31:00,105.834,105.858,105.815,105.858,268700005.0
2005-04-25 14:32:00,105.852,105.858,105.824,105.833,185200000.0
2005-04-25 14:33:00,105.826,105.826,105.817,105.826,197600000.0
2005-04-25 14:34:00,105.843,105.843,105.817,105.817,354000000.0
2005-04-25 14:35:00,105.805,105.813,105.799,105.803,333900002.0
2005-04-25 14:36:00,105.809,105.815,105.794,105.801,307800000.0
2005-04-25 14:37:00,105.79,105.797,105.785,105.786,295299997.0
2005-04-25 14:38:00,105.773,105.785,105.771,105.785,168499993.0
2005-04-25 14:39:00,105.785,105.787,105.756,105.756,168099998.0
2005-04-25 14:40:00,105.768,105.778,105.766,105.769,225700001.0
2005-04-25 14:41:00,105.768,105.773,105.765,105.773,173299999.0
2005-04-25 14:42:00,105.766,105.768,105.755,105.765,369100002.0
2005-04-25 14:43:00,105.777,105.777,105.754,105.768,204299996.0
2005-04-25 14:44:00,105.76,105.768,105.751,105.768,217200000.0
2005-04-25 14:45:00,105.793,105.793,105.768,105.782,262800003.0
2005-04-25 14:46:00,105.8,105.811,105.793,105.804,310500001.0
2005-04-25 14:47:00,105.8,105.804,105.782,105.792,255599996.0
2005-04-25 14:48:00,105.812,105.812,105.795,105.799,95500001.0
2005-04-25 14:49:00,105.799,105.806,105.77,105.776,242499997.0
2005-04-25 14:50:00,105.795,105.807,105.79,105.798,487599992.0
2005-04-25 14:51:00,105.803,105.809,105.792,105.803,91000000.0
2005-04-25 14:52:00,105.788,105.788,105.769,105.779,302400002.0
2005-04-25 14:53:00,105.779,105.779,105.743,105.75,196400002.0
2005-04-25 14:54:00,105.74,105.74,105.725,105.738,123000000.0
2005-04-25 14:55:00,105.738,105.738,105.718,105.721,295399999.0
2005-04-25 14:56:00,105.73,105.737,105.723,105.737,224399997.0
2005-04-25 14:57:00,105.74,105.74,105.725,105.733,105900002.0
2005-04-25 14:58:00,105.73,105.733,105.717,105.723,73299999.0
2005-04-25 14:59:00,105.728,105.73,105.701,105.701,164199997.0
2005-04-25 15:00:00,105.685,105.692,105.68,105.68,158900001.0
2005-04-25 15:01:00,105.687,105.714,105.687,105.702,307400002.0
2005-04-25 15:02:00,105.707,105.721,105.699,105.707,288799997.0
2005-04-25 15:03:00,105.71,105.721,105.7,105.711,223000002.0
2005-04-25 15:04:00,105.711,105.711,105.704,105.704,278600005.0
2005-04-25 15:05:00,105.7,105.735,105.698,105.735,183899994.0
2005-04-25 15:06:00,105.733,105.737,105.722,105.736,353000004.0
2005-04-25 15:07:00,105.727,105.738,105.727,105.738,161699996.0
2005-04-25 15:08:00,105.721,105.731,105.719,105.719,168500002.0
2005-04-25 15:09:00,105.722,105.734,105.719,105.732,424500000.0
2005-04-25 15:10:00,105.726,105.731,105.714,105.728,134200001.0
2005-04-25 15:11:00,105.731,105.742,105.719,105.726,369099994.0
2005-04-25 15:12:00,105.71,105.736,105.704,105.736,67600001.0
2005-04-25 15:13:00,105.73,105.741,105.721,105.738,256199995.0
2005-04-25 15:14:00,105.721,105.739,105.714,105.717,224900002.0
2005-04-25 15:15:00,105.733,105.733,105.726,105.728,120200003.0
2005-04-25 15:16:00,105.743,105.749,105.739,105.741,300199998.0
2005-04-25 15:17:00,105.733,105.739,105.727,105.739,173100001.0
2005-04-25 15:18:00,105.727,105.727,105.718,105.724,216300005.0
2005-04-25 15:19:00,105.72,105.72,105.696,105.708,271999998.0
2005-04-25 15:20:00,105.725,105.732,105.71,105.718,370900005.0
2005-04-25 15:21:00,105.717,105.717,105.69,105.702,368699994.0
2005-04-25 15:22:00,105.69,105.712,105.684,105.712,182600000.0
2005-04-25 15:23:00,105.723,105.726,105.702,105.715,355699993.0
2005-04-25 15:24:00,105.727,105.732,105.714,105.729,186800002.0
2005-04-25 15:25:00,105.732,105.736,105.716,105.728,299299999.0
2005-04-25 15:26:00,105.723,105.733,105.713,105.733,288100003.0
2005-04-25 15:27:00,105.73,105.733,105.716,105.729,276900003.0
2005-04-25 15:28:00,105.73,105.745,105.726,105.737,331600001.0
2005-04-25 15:29:00,105.723,105.735,105.714,105.729,227599996.0
2005-04-25 15:30:00,105.72,105.735,105.711,105.735,175700000.0
2005-04-25 15:31:00,105.728,105.755,105.712,105.755,172599996.0
2005-04-25 15:32:00,105.771,105.78,105.763,105.771,298300003.0
2005-04-25 15:33:00,105.77,105.777,105.763,105.771,277399997.0
2005-04-25 15:34:00,105.765,105.786,105.759,105.786,222100000.0
2005-04-25 15:35:00,105.78,105.79,105.78,105.784,256500009.0
2005-04-25 15:36:00,105.762,105.8,105.755,105.8,337199992.0
2005-04-25 15:37:00,105.801,105.807,105.795,105.806,267500000.0
2005-04-25 15:38:00,105.802,105.812,105.786,105.794,164299996.0
2005-04-25 15:39:00,105.78,105.796,105.77,105.778,279999997.0
2005-04-25 15:40:00,105.769,105.769,105.747,105.747,206000002.0
2005-04-25 15:41:00,105.735,105.744,105.714,105.725,318899999.0
2005-04-25 15:42:00,105.746,105.748,105.735,105.744,238500004.0
2005-04-25 15:43:00,105.748,105.76,105.738,105.757,136899999.0
2005-04-25 15:44:00,105.755,105.755,105.736,105.738,195999997.0
2005-04-25 15:45:00,105.748,105.751,105.729,105.749,223200000.0
2005-04-25 15:46:00,105.737,105.737,105.678,105.69,325599997.0
2005-04-25 15:47:00,105.683,105.715,105.683,105.702,146899999.0
2005-04-25 15:48:00,105.706,105.706,105.684,105.699,379000003.0
2005-04-25 15:49:00,105.7,105.718,105.688,105.718,201200000.0
2005-04-25 15:50:00,105.721,105.737,105.69,105.737,269400005.0
2005-04-25 15:51:00,105.743,105.76,105.73,105.76,200000001.0
2005-04-25 15:52:00,105.762,105.771,105.76,105.771,222500000.0
2005-04-25 15:53:00,105.785,105.826,105.785,105.826,248800005.0
2005-04-25 15:54:00,105.82,105.851,105.811,105.847,320200001.0
2005-04-25 15:55:00,105.83,105.836,105.82,105.821,171600004.0
2005-04-25 15:56:00,105.812,105.815,105.8,105.815,248599996.0
2005-04-25 15:57:00,105.81,105.823,105.81,105.814,197000004.0
2005-04-25 15:58:00,105.829,105.855,105.829,105.841,266799998.0
2005-04-25 15:59:00,105.844,105.844,105.83,105.837,143300002.0
2005-04-25 16:00:00,105.816,105.816,105.787,105.809,341300000.0
2005-04-25 16:01:00,105.821,105.836,105.821,105.835,230600007.0
2005-04-25 16:02:00,105.837,105.851,105.836,105.844,149599997.0
2005-04-25 16:03:00,105.841,105.841,105.799,105.804,252500001.0
2005-04-25 16:04:00,105.791,105.791,105.772,105.778,409899992.0
2005-04-25 16:05:00,105.75,105.762,105.743,105.748,401699999.0
2005-04-25 16:06:00,105.747,105.747,105.723,105.739,231500001.0
2005-04-25 16:07:00,105.757,105.759,105.744,105.744,245099993.0
2005-04-25 16:08:00,105.745,105.755,105.745,105.749,285099997.0
2005-04-25 16:09:00,105.735,105.743,105.718,105.718,173500002.0
2005-04-25 16:10:00,105.711,105.711,105.68,105.68,222700001.0
2005-04-25 16:11:00,105.693,105.71,105.691,105.71,126500002.0
2005-04-25 16:12:00,105.723,105.737,105.716,105.73,221600001.0
2005-04-25 16:13:00,105.738,105.738,105.714,105.72,200099998.0
2005-04-25 16:14:00,105.727,105.727,105.678,105.697,202099994.0
2005-04-25 16:15:00,105.713,105.735,105.701,105.734,265199994.0
2005-04-25 16:16:00,105.74,105.752,105.726,105.752,340900006.0
2005-04-25 16:17:00,105.751,105.753,105.742,105.747,188800002.0
2005-04-25 16:18:00,105.757,105.761,105.748,105.761,153700000.0
2005-04-25 16:19:00,105.753,105.763,105.74,105.742,405200004.0
2005-04-25 16:20:00,105.751,105.765,105.742,105.753,163900003.0
2005-04-25 16:21:00,105.758,105.758,105.725,105.733,117999998.0
2005-04-25 16:22:00,105.75,105.768,105.723,105.768,164799997.0
2005-04-25 16:23:00,105.768,105.786,105.767,105.786,260400004.0
2005-04-25 16:24:00,105.765,105.765,105.751,105.757,243000000.0
2005-04-25 16:25:00,105.752,105.768,105.75,105.768,172500001.0
2005-04-25 16:26:00,105.753,105.767,105.753,105.765,331300001.0
2005-04-25 16:27:00,105.758,105.764,105.739,105.763,255300005.0
2005-04-25 16:28:00,105.778,105.778,105.759,105.761,192800002.0
2005-04-25 16:29:00,105.76,105.767,105.741,105.761,219600006.0
2005-04-25 16:30:00,105.766,105.771,105.753,105.758,165800001.0
2005-04-25 16:31:00,105.748,105.748,105.718,105.746,168500003.0
2005-04-25 16:32:00,105.757,105.769,105.751,105.763,165799998.0
2005-04-25 16:33:00,105.76,105.762,105.741,105.761,179199998.0
2005-04-25 16:34:00,105.763,105.766,105.741,105.766,185199995.0
2005-04-25 16:35:00,105.767,105.77,105.746,105.75,254399998.0
2005-04-25 16:36:00,105.755,105.755,105.74,105.74,218099999.0
2005-04-25 16:37:00,105.747,105.759,105.747,105.752,314099998.0
2005-04-25 16:38:00,105.753,105.753,105.726,105.74,143899997.0
2005-04-25 16:39:00,105.753,105.753,105.719,105.745,247100002.0
2005-04-25 16:40:00,105.735,105.741,105.73,105.738,186200003.0
2005-04-25 16:41:00,105.731,105.731,105.708,105.714,275100002.0
2005-04-25 16:42:00,105.713,105.713,105.687,105.69,205400004.0
2005-04-25 16:43:00,105.695,105.704,105.676,105.692,181699996.0
2005-04-25 16:44:00,105.703,105.724,105.701,105.709,280299999.0
2005-04-25 16:45:00,105.69,105.704,105.68,105.692,346600002.0
2005-04-25 16:46:00,105.702,105.712,105.689,105.696,294999998.0
2005-04-25 16:47:00,105.688,105.697,105.678,105.696,278600006.0
2005-04-25 16:48:00,105.703,105.714,105.698,105.703,310799995.0
2005-04-25 16:49:00,105.705,105.709,105.691,105.709,144800002.0
2005-04-25 16:50:00,105.705,105.717,105.693,105.693,310900002.0
2005-04-25 16:51:00,105.702,105.716,105.695,105.713,272200003.0
2005-04-25 16:52:00,105.698,105.698,105.669,105.675,157800000.0
2005-04-25 16:53:00,105.651,105.658,105.642,105.642,186700006.0
2005-04-25 16:54:00,105.632,105.64,105.624,105.637,162099997.0
2005-04-25 16:55:00,105.636,105.64,105.615,105.619,163200001.0
2005-04-25 16:56:00,105.618,105.618,105.556,105.556,210700002.0
2005-04-25 16:57:00,105.58,105.594,105.57,105.593,217199997.0
2005-04-25 16:58:00,105.612,105.629,105.612,105.624,318599998.0
2005-04-25 16:59:00,105.615,105.62,105.604,105.61,184199996.0
2005-04-25 17:00:00,105.619,105.619,105.59,105.605,297799998.0
2005-04-25 17:01:00,105.6,105.606,105.59,105.598,274200006.0
2005-04-25 17:02:00,105.596,105.616,105.596,105.615,123899999.0
2005-04-25 17:03:00,105.608,105.647,105.608,105.645,234099999.0
2005-04-25 17:04:00,105.632,105.64,105.608,105.64,200399997.0
2005-04-25 17:05:00,105.664,105.69,105.66,105.685,240199999.0
2005-04-25 17:06:00,105.712,105.756,105.706,105.756,258000000.0
2005-04-25 17:07:00,105.76,105.789,105.76,105.789,76700000.0
2005-04-25 17:08:00,105.807,105.82,105.788,105.792,227700001.0
2005-04-25 17:09:00,105.802,105.809,105.765,105.765,181700000.0
2005-04-25 17:10:00,105.771,105.802,105.762,105.793,353900002.0
2005-04-25 17:11:00,105.797,105.814,105.797,105.803,146299999.0
2005-04-25 17:12:00,105.806,105.806,105.78,105.796,331800002.0
2005-04-25 17:13:00,105.791,105.791,105.769,105.775,378200005.0
2005-04-25 17:14:00,105.765,105.799,105.761,105.785,238800001.0
2005-04-25 17:15:00,105.775,105.785,105.759,105.779,104099999.0
2005-04-25 17:16:00,105.783,105.803,105.774,105.798,153699998.0
2005-04-25 17:17:00,105.78,105.788,105.772,105.786,242400004.0
2005-04-25 17:18:00,105.781,105.781,105.763,105.778,196599993.0
2005-04-25 17:19:00,105.766,105.775,105.744,105.77,351200000.0
2005-04-25 17:20:00,105.788,105.788,105.766,105.768,245500003.0
2005-04-25 17:21:00,105.774,105.774,105.747,105.763,183600002.0
2005-04-25 17:22:00,105.752,105.768,105.74,105.75,178899999.0
2005-04-25 17:23:00,105.74,105.755,105.731,105.754,248000002.0
2005-04-25 17:24:00,105.76,105.766,105.748,105.748,206500001.0
2005-04-25 17:25:00,105.754,105.763,105.751,105.763,112000000.0
2005-04-25 17:26:00,105.746,105.777,105.741,105.776,184899998.0
2005-04-25 17:27:00,105.758,105.761,105.736,105.736,204900000.0
2005-04-25 17:28:00,105.744,105.747,105.728,105.74,299100000.0
2005-04-25 17:29:00,105.733,105.735,105.719,105.734,209300002.0
2005-04-25 17:30:00,105.72,105.72,105.699,105.707,94899999.0
2005-04-25 17:31:00,105.706,105.722,105.706,105.722,203700005.0
2005-04-25 17:32:00,105.717,105.717,105.7,105.71,197500001.0
2005-04-25 17:33:00,105.697,105.725,105.697,105.724,232600004.0
2005-04-25 17:34:00,105.713,105.713,105.686,105.707,87499999.0
2005-04-25 17:35:00,105.688,105.711,105.678,105.699,175899997.0
2005-04-25 17:36:00,105.696,105.696,105.68,105.688,278499997.0
2005-04-25 17:37:00,105.67,105.685,105.664,105.677,309000005.0
2005-04-25 17:38:00,105.685,105.695,105.678,105.684,211900000.0
2005-04-25 17:39:00,105.662,105.69,105.654,105.687,215900000.0
2005-04-25 17:40:00,105.67,105.685,105.653,105.677,399400001.0
2005-04-25 17:41:00,105.657,105.677,105.657,105.669,504199995.0
2005-04-25 17:42:00,105.655,105.666,105.639,105.658,432900000.0
2005-04-25 17:43:00,105.665,105.679,105.652,105.652,110300001.0
2005-04-25 17:44:00,105.652,105.678,105.646,105.675,312600000.0
2005-04-25 17:45:00,105.685,105.713,105.681,105.713,129000000.0
2005-04-25 17:46:00,105.72,105.72,105.706,105.708,93900002.0
2005-04-25 17:47:00,105.71,105.72,105.689,105.714,275400003.0
2005-04-25 17:48:00,105.713,105.713,105.695,105.711,182399999.0
2005-04-25 17:49:00,105.712,105.712,105.68,105.685,250100002.0
2005-04-25 17:50:00,105.692,105.702,105.681,105.69,379900007.0
2005-04-25 17:51:00,105.692,105.703,105.683,105.693,295399997.0
2005-04-25 17:52:00,105.705,105.71,105.686,105.687,304899990.0
2005-04-25 17:53:00,105.675,105.685,105.651,105.667,347499994.0
2005-04-25 17:54:00,105.677,105.69,105.651,105.672,110599997.0
2005-04-25 17:55:00,105.685,105.694,105.662,105.688,423099998.0
2005-04-25 17:56:00,105.688,105.688,105.664,105.673,120899999.0
2005-04-25 17:57:00,105.662,105.664,105.638,105.653,176100001.0
2005-04-25 17:58:00,105.646,105.646,105.628,105.637,338000003.0
2005-04-25 17:59:00,105.655,105.662,105.639,105.662,264499999.0
2005-04-25 18:00:00,105.673,105.698,105.673,105.696,300800004.0
2005-04-25 18:01:00,105.681,105.701,105.644,105.698,1907600008.0
2005-04-25 18:02:00,105.7,105.7,105.7,105.7,2060300009.0
2005-04-25 18:03:00,105.71,105.72,105.7,105.7,2060300009.0
2005-04-25 18:04:00,105.69,105.71,105.69,105.7,2060300009.0
2005-04-25 18:05:00,105.69,105.69,105.69,105.69,2060300009.0
2005-04-25 18:06:00,105.68,105.69,105.68,105.68,2060300009.0
2005-04-25 18:07:00,105.68,105.7,105.68,105.7,2060300009.0
2005-04-25 18:08:00,105.71,105.71,105.7,105.7,2060300009.0
2005-04-25 18:09:00,105.71,105.71,105.71,105.71,2060300009.0
2005-04-25 18:10:00,105.699,105.71,105.687,105.702,2060300009.0
2005-04-25 18:11:00,105.706,105.706,105.67,105.683,1950799999.0
2005-04-25 18:12:00,105.696,105.708,105.668,105.696,2092099999.0
2005-04-25 18:13:00,105.7,105.71,105.7,105.71,1819200014.0
2005-04-25 18:14:00,105.72,105.72,105.71,105.72,1819200014.0
2005-04-25 18:15:00,105.71,105.72,105.71,105.72,1819200014.0
2005-04-25 18:16:00,105.71,105.71,105.69,105.69,1819200014.0
2005-04-25 18:17:00,105.668,105.673,105.648,105.655,1819200014.0
2005-04-25 18:18:00,105.648,105.678,105.637,105.657,2136999997.0
2005-04-25 18:19:00,105.69,105.71,105.68,105.68,1613299999.0
2005-04-25 18:20:00,105.69,105.7,105.69,105.69,1613299999.0
2005-04-25 18:21:00,105.7,105.7,105.66,105.67,1613299999.0
2005-04-25 18:22:00,105.68,105.69,105.68,105.69,1613299999.0
2005-04-25 18:23:00,105.68,105.68,105.67,105.68,1613299999.0
2005-04-25 18:24:00,105.67,105.69,105.67,105.68,1613299999.0
2005-04-25 18:25:00,105.69,105.69,105.67,105.68,1613299999.0
2005-04-25 18:26:00,105.67,105.68,105.67,105.68,1613299999.0
2005-04-25 18:27:00,105.673,105.686,105.641,105.683,1613299999.0
2005-04-25 18:28:00,105.67,105.67,105.67,105.67,2083799986.0
2005-04-25 18:29:00,105.68,105.69,105.67,105.68,2083799986.0
2005-04-25 18:30:00,105.68,105.713,105.666,105.702,2083799986.0
2005-04-25 18:31:00,105.72,105.72,105.71,105.71,1635100000.0
2005-04-25 18:33:00,105.7,105.72,105.7,105.72,1635100000.0
2005-04-25 18:34:00,105.71,105.72,105.71,105.72,1635100000.0
2005-04-25 18:35:00,105.71,105.72,105.71,105.71,1635100000.0
2005-04-25 18:36:00,105.694,105.694,105.665,105.691,1635100000.0
2005-04-25 18:37:00,105.685,105.685,105.642,105.65,1373800006.0
2005-04-25 18:38:00,105.633,105.639,105.601,105.627,1407799992.0
2005-04-25 18:39:00,105.626,105.634,105.623,105.627,781799990.0
2005-04-25 18:40:00,105.616,105.62,105.591,105.62,1523299996.0
2005-04-25 18:41:00,105.635,105.635,105.609,105.624,1565199995.0
2005-04-25 18:42:00,105.624,105.624,105.608,105.616,1582899989.0
2005-04-25 18:43:00,105.604,105.613,105.578,105.613,1199500016.0
2005-04-25 18:44:00,105.605,105.614,105.592,105.614,656399994.0
2005-04-25 18:45:00,105.618,105.628,105.607,105.609,1660600016.0
2005-04-25 18:46:00,105.611,105.635,105.611,105.617,1522999997.0
2005-04-25 18:47:00,105.575,105.656,105.575,105.656,546600003.0
2005-04-25 18:48:00,105.655,105.658,105.648,105.65,621200007.0
2005-04-25 18:49:00,105.642,105.667,105.642,105.65,1317000002.0
2005-04-25 18:50:00,105.65,105.66,105.65,105.65,1433600008.0
2005-04-25 18:51:00,105.635,105.638,105.607,105.634,1433600008.0
2005-04-25 18:52:00,105.644,105.644,105.622,105.63,1666399992.0
2005-04-25 18:53:00,105.637,105.644,105.616,105.638,1580299999.0
2005-04-25 18:54:00,105.627,105.632,105.613,105.632,1743599991.0
2005-04-25 18:55:00,105.625,105.625,105.593,105.618,1933400006.0
2005-04-25 18:56:00,105.591,105.627,105.583,105.625,216200003.0
2005-04-25 18:57:00,105.621,105.621,105.576,105.613,1031700006.0
2005-04-25 18:58:00,105.62,105.63,105.591,105.625,1202099994.0
2005-04-25 18:59:00,105.615,105.623,105.599,105.621,1585000011.0
2005-04-25 19:00:00,105.611,105.617,105.591,105.606,663900000.0
2005-04-25 19:01:00,105.6,105.6,105.581,105.59,609900008.0
2005-04-25 19:02:00,105.591,105.594,105.58,105.584,765099995.0
2005-04-25 19:03:00,105.591,105.602,105.552,105.602,1462199999.0
2005-04-25 19:04:00,105.61,105.644,105.61,105.644,970399995.0
2005-04-25 19:05:00,105.641,105.641,105.603,105.634,709200001.0
2005-04-25 19:06:00,105.631,105.64,105.621,105.64,957399996.0
2005-04-25 19:07:00,105.65,105.65,105.65,105.65,1404300013.0
2005-04-25 19:08:00,105.647,105.647,105.622,105.638,1404300013.0
2005-04-25 19:09:00,105.637,105.658,105.622,105.643,611299998.0
2005-04-25 19:10:00,105.649,105.668,105.649,105.668,985599995.0
2005-04-25 19:11:00,105.68,105.692,105.648,105.672,585399995.0
2005-04-25 19:12:00,105.677,105.693,105.642,105.657,1280300013.0
2005-04-25 19:13:00,105.687,105.688,105.644,105.648,675500001.0
2005-04-25 19:14:00,105.662,105.667,105.63,105.649,727800000.0
2005-04-25 19:15:00,105.664,105.67,105.654,105.665,1668200002.0
2005-04-25 19:16:00,105.659,105.68,105.62,105.651,1059599993.0
2005-04-25 19:17:00,105.646,105.686,105.639,105.674,986400001.0
2005-04-25 19:18:00,105.666,105.666,105.639,105.659,691599999.0
2005-04-25 19:19:00,105.66,105.66,105.646,105.651,1484999997.0
2005-04-25 19:20:00,105.647,105.647,105.619,105.638,806799999.0
2005-04-25 19:21:00,105.64,105.644,105.619,105.622,1340499994.0
2005-04-25 19:22:00,105.628,105.65,105.62,105.633,566800006.0
2005-04-25 19:23:00,105.65,105.66,105.65,105.65,1489899997.0
2005-04-25 19:24:00,105.643,105.653,105.621,105.638,1489899997.0
2005-04-25 19:25:00,105.625,105.644,105.619,105.644,1265399995.0
2005-04-25 19:27:00,105.651,105.66,105.63,105.638,1638200013.0
2005-04-25 19:28:00,105.645,105.65,105.63,105.65,1160099999.0
2005-04-25 19:29:00,105.645,105.665,105.621,105.661,462699999.0
2005-04-25 19:30:00,105.642,105.653,105.632,105.653,961700010.0
2005-04-25 19:31:00,105.645,105.667,105.621,105.647,1560300003.0
2005-04-25 19:32:00,105.658,105.671,105.638,105.638,1755600016.0
2005-04-25 19:33:00,105.665,105.679,105.634,105.657,1200199990.0
2005-04-25 19:34:00,105.663,105.668,105.627,105.654,1366900007.0
2005-04-25 19:35:00,105.637,105.69,105.623,105.681,1153200002.0
2005-04-25 19:36:00,105.634,105.658,105.622,105.643,602500001.0
2005-04-25 19:37:00,105.64,105.652,105.628,105.628,264299995.0
2005-04-25 19:38:00,105.661,105.67,105.641,105.65,994700000.0
2005-04-25 19:39:00,105.655,105.655,105.61,105.652,1186000007.0
2005-04-25 19:40:00,105.661,105.667,105.613,105.651,1023199997.0
2005-04-25 19:41:00,105.658,105.67,105.627,105.67,1321299998.0
2005-04-25 19:42:00,105.655,105.668,105.632,105.657,834300000.0
2005-04-25 19:43:00,105.646,105.651,105.634,105.648,407099998.0
2005-04-25 19:44:00,105.637,105.651,105.629,105.651,982400004.0
2005-04-25 19:45:00,105.627,105.649,105.62,105.642,628199995.0
2005-04-25 19:46:00,105.645,105.667,105.622,105.658,881899995.0
2005-04-25 19:47:00,105.652,105.663,105.649,105.663,490200004.0
2005-04-25 19:48:00,105.647,105.668,105.627,105.654,1243299998.0
2005-04-25 19:49:00,105.663,105.663,105.654,105.657,782700008.0
2005-04-25 19:50:00,105.67,105.671,105.633,105.67,828499996.0
2005-04-25 19:51:00,105.665,105.665,105.66,105.665,789800004.0
2005-04-25 19:52:00,105.67,105.677,105.629,105.669,861200009.0
2005-04-25 19:53:00,105.677,105.681,105.66,105.666,913599999.0
2005-04-25 19:54:00,105.661,105.661,105.631,105.634,1751399994.0
2005-04-25 19:55:00,105.643,105.654,105.625,105.654,634899994.0
2005-04-25 19:56:00,105.652,105.652,105.608,105.62,788000000.0
2005-04-25 19:57:00,105.655,105.668,105.631,105.654,561799998.0
2005-04-25 19:58:00,105.655,105.665,105.648,105.66,1702800000.0
2005-04-25 19:59:00,105.666,105.667,105.652,105.665,810900002.0
2005-04-25 20:00:00,105.67,105.675,105.642,105.648,514900001.0
2005-04-25 20:01:00,105.633,105.664,105.631,105.645,598400005.0
2005-04-25 20:02:00,105.645,105.675,105.645,105.675,1441400000.0
2005-04-25 20:03:00,105.667,105.681,105.658,105.676,822400000.0
2005-04-25 20:04:00,105.675,105.689,105.662,105.683,779400004.0
2005-04-25 20:05:00,105.642,105.69,105.638,105.688,903400009.0
2005-04-25 20:06:00,105.66,105.687,105.639,105.673,1611300003.0
2005-04-25 20:07:00,105.662,105.688,105.654,105.665,757000009.0
2005-04-25 20:08:00,105.661,105.68,105.658,105.667,794500001.0
2005-04-25 20:09:00,105.682,105.696,105.671,105.681,1051199996.0
2005-04-25 20:10:00,105.683,105.688,105.656,105.67,1093699996.0
2005-04-25 20:11:00,105.688,105.699,105.658,105.677,1823599987.0
2005-04-25 20:13:00,105.682,105.696,105.682,105.691,894600003.0
2005-04-25 20:14:00,105.704,105.71,105.675,105.71,1236599996.0
2005-04-25 20:15:00,105.703,105.707,105.666,105.7,1385299994.0
2005-04-25 20:16:00,105.699,105.711,105.682,105.698,993500002.0
2005-04-25 20:17:00,105.686,105.701,105.683,105.693,765100005.0
2005-04-25 20:18:00,105.659,105.706,105.659,105.706,337699996.0
2005-04-25 20:19:00,105.705,105.705,105.7,105.705,1000999993.0
2005-04-25 20:20:00,105.71,105.717,105.67,105.711,895400010.0
2005-04-25 20:21:00,105.712,105.712,105.67,105.697,1215399991.0
2005-04-25 20:22:00,105.706,105.713,105.691,105.693,1212100007.0
2005-04-25 20:23:00,105.708,105.726,105.687,105.699,893700002.0
2005-04-25 20:24:00,105.697,105.716,105.69,105.715,833199995.0
2005-04-25 20:25:00,105.713,105.738,105.691,105.726,1024299992.0
2005-04-25 20:26:00,105.69,105.732,105.69,105.722,944399997.0
2005-04-25 20:27:00,105.732,105.732,105.697,105.707,1417199991.0
2005-04-25 20:28:00,105.7,105.72,105.7,105.71,1976800010.0
2005-04-25 20:29:00,105.72,105.72,105.71,105.71,1976800010.0
2005-04-25 20:30:00,105.72,105.72,105.69,105.69,1976800010.0
2005-04-25 20:31:00,105.695,105.71,105.682,105.684,1976800010.0
2005-04-25 20:32:00,105.71,105.71,105.69,105.7,683100000.0
2005-04-25 20:33:00,105.683,105.698,105.656,105.693,683100000.0
2005-04-25 20:34:00,105.681,105.691,105.673,105.678,264500004.0
2005-04-25 20:35:00,105.646,105.687,105.642,105.673,788100002.0
2005-04-25 20:36:00,105.683,105.687,105.672,105.683,290400000.0
2005-04-25 20:37:00,105.699,105.708,105.67,105.693,534999997.0
2005-04-25 20:38:00,105.697,105.713,105.69,105.704,1121599997.0
2005-04-25 20:39:00,105.712,105.718,105.679,105.705,1251400000.0
2005-04-25 20:40:00,105.72,105.72,105.71,105.71,1220800012.0
2005-04-25 20:41:00,105.702,105.702,105.664,105.701,1220800012.0
2005-04-25 20:42:00,105.68,105.715,105.675,105.698,970600003.0
2005-04-25 20:43:00,105.697,105.709,105.676,105.689,1209600018.0
2005-04-25 20:44:00,105.686,105.716,105.673,105.714,1498200007.0
2005-04-25 20:45:00,105.705,105.705,105.674,105.682,1125700004.0
2005-04-25 20:46:00,105.67,105.695,105.658,105.695,1384100003.0
2005-04-25 20:47:00,105.667,105.698,105.655,105.675,1682800004.0
2005-04-25 20:48:00,105.692,105.692,105.675,105.685,1008299999.0
2005-04-25 20:49:00,105.687,105.689,105.668,105.679,1385099996.0
2005-04-25 20:50:00,105.679,105.689,105.666,105.672,1701800010.0
2005-04-25 20:51:00,105.678,105.68,105.667,105.675,833700009.0
2005-04-25 20:52:00,105.652,105.661,105.647,105.661,165899999.0
2005-04-25 20:53:00,105.655,105.666,105.623,105.645,1506800027.0
2005-04-25 20:54:00,105.647,105.664,105.647,105.657,661700003.0
2005-04-25 20:55:00,105.667,105.671,105.648,105.65,1818900016.0
2005-04-25 20:56:00,105.65,105.654,105.622,105.652,609300005.0
2005-04-25 20:57:00,105.645,105.66,105.641,105.647,1365100003.0
2005-04-25 20:58:00,105.67,105.67,105.66,105.66,1958100007.0
2005-04-25 20:59:00,105.65,105.65,105.63,105.63,1958100007.0
2005-04-25 21:00:00,105.631,105.631,105.606,105.606,1958100007.0
2005-04-25 21:01:00,105.601,105.603,105.548,105.573,1192399991.0
2005-04-25 21:02:00,105.583,105.595,105.579,105.587,759399998.0
2005-04-25 21:03:00,105.599,105.611,105.582,105.597,1243100007.0
2005-04-25 21:04:00,105.572,105.611,105.572,105.611,404200002.0
2005-04-25 21:05:00,105.595,105.609,105.573,105.605,803600004.0
2005-04-25 21:06:00,105.608,105.608,105.578,105.583,863600012.0
2005-04-25 21:07:00,105.603,105.607,105.556,105.594,1496999996.0
2005-04-25 21:08:00,105.597,105.619,105.581,105.605,731300003.0
2005-04-25 21:09:00,105.603,105.615,105.58,105.591,417299999.0
2005-04-25 21:10:00,105.61,105.62,105.564,105.599,566700005.0
2005-04-25 21:11:00,105.602,105.621,105.589,105.621,286100004.0
2005-04-25 21:12:00,105.601,105.611,105.583,105.608,557299999.0
2005-04-25 21:13:00,105.59,105.617,105.59,105.592,872499998.0
2005-04-25 21:14:00,105.615,105.627,105.608,105.619,1596400008.0
2005-04-25 21:15:00,105.619,105.628,105.609,105.628,1578200002.0
2005-04-25 21:16:00,105.622,105.636,105.596,105.635,1085400000.0
2005-04-25 21:17:00,105.62,105.63,105.611,105.625,2014200004.0
2005-04-25 21:18:00,105.625,105.631,105.612,105.612,1063300008.0
2005-04-25 21:19:00,105.61,105.621,105.607,105.615,1250499994.0
2005-04-25 21:20:00,105.627,105.648,105.622,105.645,1185400001.0
2005-04-25 21:21:00,105.631,105.637,105.596,105.601,1213499987.0
2005-04-25 21:22:00,105.63,105.638,105.614,105.617,1656500001.0
2005-04-25 21:23:00,105.616,105.65,105.607,105.65,1102499998.0
2005-04-25 21:24:00,105.635,105.637,105.612,105.637,1528800008.0
2005-04-25 21:25:00,105.622,105.638,105.609,105.614,1798500002.0
2005-04-25 21:26:00,105.626,105.632,105.613,105.627,1040999993.0
2005-04-25 21:27:00,105.628,105.632,105.61,105.617,709199998.0
2005-04-25 21:28:00,105.635,105.635,105.614,105.622,347099992.0
2005-04-25 21:29:00,105.652,105.652,105.629,105.635,866099994.0
2005-04-25 21:30:00,105.64,105.657,105.632,105.632,745200003.0
2005-04-25 21:31:00,105.637,105.652,105.635,105.652,268899998.0
2005-04-25 21:32:00,105.641,105.641,105.619,105.641,844300004.0
2005-04-25 21:33:00,105.641,105.66,105.634,105.643,435499996.0
2005-04-25 21:34:00,105.645,105.651,105.637,105.64,500499997.0
2005-04-25 21:35:00,105.647,105.647,105.615,105.629,303699999.0
2005-04-25 21:36:00,105.627,105.629,105.601,105.608,612000003.0
2005-04-25 21:37:00,105.627,105.633,105.608,105.622,503000000.0
2005-04-25 21:38:00,105.628,105.643,105.612,105.612,251500003.0
2005-04-25 21:39:00,105.63,105.635,105.627,105.635,426600000.0
2005-04-25 21:40:00,105.635,105.649,105.623,105.63,674300002.0
2005-04-25 21:41:00,105.622,105.636,105.616,105.636,630799999.0
2005-04-25 21:42:00,105.626,105.64,105.597,105.622,827100003.0
2005-04-25 21:43:00,105.631,105.648,105.622,105.64,563100005.0
2005-04-25 21:44:00,105.644,105.656,105.614,105.653,1730900011.0
2005-04-25 21:45:00,105.65,105.65,105.599,105.61,451899994.0
2005-04-25 21:46:00,105.629,105.655,105.615,105.651,878500007.0
2005-04-25 21:47:00,105.655,105.655,105.639,105.648,481899999.0
2005-04-25 21:48:00,105.648,105.648,105.616,105.625,857900001.0
2005-04-25 21:49:00,105.62,105.637,105.591,105.637,521999996.0
2005-04-25 21:50:00,105.64,105.64,105.63,105.634,78100000.0
2005-04-25 21:51:00,105.637,105.642,105.626,105.635,396699996.0
2005-04-25 21:52:00,105.645,105.649,105.633,105.633,237300008.0
2005-04-25 21:53:00,105.625,105.652,105.616,105.652,419600005.0
2005-04-25 21:54:00,105.653,105.662,105.647,105.657,457700002.0
2005-04-25 21:55:00,105.643,105.653,105.632,105.645,376499995.0
2005-04-25 21:56:00,105.642,105.646,105.591,105.636,527000006.0
2005-04-25 21:57:00,105.628,105.628,105.591,105.596,265499996.0
2005-04-25 21:58:00,105.602,105.613,105.593,105.613,313000005.0
2005-04-25 21:59:00,105.622,105.628,105.598,105.618,327699994.0
2005-04-25 22:00:00,105.618,105.634,105.581,105.602,1077099994.0
2005-04-25 22:01:00,105.605,105.619,105.586,105.598,1269600012.0
2005-04-25 22:02:00,105.608,105.615,105.593,105.607,499199993.0
2005-04-25 22:03:00,105.587,105.623,105.587,105.618,263200000.0
2005-04-25 22:04:00,105.597,105.629,105.572,105.61,603500000.0
2005-04-25 22:05:00,105.621,105.64,105.615,105.64,172899998.0
2005-04-25 22:06:00,105.628,105.628,105.603,105.607,130899999.0
2005-04-25 22:07:00,105.628,105.653,105.628,105.652,282300004.0
2005-04-25 22:08:00,105.652,105.658,105.624,105.633,329100001.0
2005-04-25 22:09:00,105.641,105.657,105.635,105.653,173499999.0
2005-04-25 22:10:00,105.653,105.653,105.642,105.652,111400002.0
2005-04-25 22:11:00,105.655,105.665,105.636,105.655,540500000.0
2005-04-25 22:12:00,105.667,105.667,105.635,105.638,134300002.0
2005-04-25 22:13:00,105.653,105.659,105.629,105.657,305500004.0
2005-04-25 22:14:00,105.651,105.651,105.605,105.624,319799998.0
2005-04-25 22:15:00,105.628,105.663,105.628,105.655,155200000.0
2005-04-25 22:16:00,105.636,105.674,105.63,105.653,616799997.0
2005-04-25 22:17:00,105.672,105.679,105.667,105.671,243300001.0
2005-04-25 22:18:00,105.65,105.67,105.639,105.67,503000000.0
2005-04-25 22:19:00,105.659,105.669,105.651,105.659,315999995.0
2005-04-25 22:20:00,105.657,105.66,105.64,105.653,342300001.0
2005-04-25 22:21:00,105.648,105.661,105.637,105.65,200600001.0
2005-04-25 22:22:00,105.65,105.657,105.644,105.648,258700005.0
2005-04-25 22:23:00,105.662,105.662,105.632,105.641,345000008.0
2005-04-25 22:24:00,105.63,105.653,105.619,105.64,207499997.0
2005-04-25 22:25:00,105.648,105.648,105.622,105.633,246999999.0
2005-04-25 22:26:00,105.632,105.639,105.622,105.629,256600005.0
2005-04-25 22:27:00,105.64,105.64,105.613,105.633,955000006.0
2005-04-25 22:28:00,105.645,105.645,105.635,105.645,169199999.0
2005-04-25 22:29:00,105.613,105.641,105.605,105.629,313499999.0
2005-04-25 22:30:00,105.618,105.625,105.599,105.61,240100005.0
2005-04-25 22:31:00,105.64,105.64,105.64,105.64,253200007.0
2005-04-25 22:32:00,105.637,105.645,105.62,105.645,359500006.0
2005-04-25 22:33:00,105.655,105.662,105.635,105.65,703000008.0
2005-04-25 22:34:00,105.645,105.675,105.629,105.645,857999993.0
2005-04-25 22:35:00,105.663,105.675,105.654,105.661,251500000.0
2005-04-25 22:36:00,105.661,105.679,105.654,105.667,615999996.0
2005-04-25 22:37:00,105.667,105.673,105.647,105.665,150500000.0
2005-04-25 22:38:00,105.669,105.67,105.665,105.665,197099996.0
2005-04-25 22:39:00,105.667,105.673,105.659,105.662,135999999.0
2005-04-25 22:40:00,105.659,105.674,105.653,105.663,692900003.0
2005-04-25 22:41:00,105.675,105.679,105.659,105.669,133100001.0
2005-04-25 22:42:00,105.668,105.682,105.654,105.676,314999993.0
2005-04-25 22:43:00,105.663,105.672,105.65,105.657,317700002.0
2005-04-25 22:44:00,105.643,105.654,105.634,105.649,185399999.0
2005-04-25 22:45:00,105.655,105.655,105.628,105.638,380799993.0
2005-04-25 22:46:00,105.65,105.65,105.643,105.643,393800004.0
2005-04-25 22:47:00,105.645,105.663,105.624,105.647,211900000.0
2005-04-25 22:48:00,105.64,105.652,105.626,105.638,339399999.0
2005-04-25 22:49:00,105.662,105.664,105.643,105.651,257899993.0
2005-04-25 22:50:00,105.643,105.649,105.625,105.63,577199998.0
2005-04-25 22:51:00,105.638,105.664,105.637,105.637,305600001.0
2005-04-25 22:52:00,105.638,105.675,105.636,105.643,183699999.0
2005-04-25 22:53:00,105.646,105.653,105.634,105.641,365299997.0
2005-04-25 22:54:00,105.638,105.65,105.627,105.65,281299998.0
2005-04-25 22:55:00,105.661,105.67,105.636,105.651,384900001.0
2005-04-25 22:56:00,105.657,105.657,105.646,105.646,253700001.0
2005-04-25 22:57:00,105.635,105.664,105.631,105.645,460799997.0
2005-04-25 22:58:00,105.649,105.663,105.618,105.632,174900002.0
2005-04-25 22:59:00,105.64,105.654,105.636,105.646,414799998.0
2005-04-25 23:00:00,105.625,105.652,105.625,105.647,328999996.0
2005-04-25 23:01:00,105.66,105.66,105.628,105.645,143499999.0
2005-04-25 23:02:00,105.636,105.657,105.632,105.655,302599996.0
2005-04-25 23:03:00,105.622,105.644,105.608,105.62,129099997.0
2005-04-25 23:04:00,105.622,105.631,105.612,105.619,194899999.0
2005-04-25 23:05:00,105.634,105.634,105.608,105.612,108099998.0
2005-04-25 23:06:00,105.595,105.617,105.595,105.611,219300002.0
2005-04-25 23:07:00,105.62,105.624,105.588,105.605,269799994.0
2005-04-25 23:08:00,105.607,105.618,105.599,105.608,201500000.0
2005-04-25 23:09:00,105.598,105.634,105.596,105.634,301000001.0
2005-04-25 23:10:00,105.623,105.652,105.617,105.648,338799998.0
2005-04-25 23:11:00,105.632,105.662,105.631,105.653,232200002.0
2005-04-25 23:12:00,105.644,105.664,105.636,105.664,141800002.0
2005-04-25 23:13:00,105.673,105.678,105.626,105.629,377899996.0
2005-04-25 23:14:00,105.626,105.626,105.604,105.608,149799997.0
2005-04-25 23:15:00,105.621,105.621,105.596,105.617,220999999.0
2005-04-25 23:16:00,105.624,105.638,105.617,105.617,224900004.0
2005-04-25 23:17:00,105.622,105.643,105.622,105.634,144600001.0
2005-04-25 23:18:00,105.645,105.665,105.639,105.66,165999996.0
2005-04-25 23:19:00,105.645,105.662,105.643,105.645,170700000.0
2005-04-25 23:20:00,105.625,105.653,105.619,105.653,136499998.0
2005-04-25 23:21:00,105.646,105.669,105.638,105.646,300000002.0
2005-04-25 23:22:00,105.653,105.661,105.645,105.652,191200002.0
2005-04-25 23:23:00,105.653,105.675,105.647,105.67,326100005.0
2005-04-25 23:24:00,105.668,105.673,105.655,105.658,210799995.0
2005-04-25 23:25:00,105.652,105.668,105.651,105.659,209399996.0
2005-04-25 23:26:00,105.663,105.674,105.643,105.656,195799995.0
2005-04-25 23:27:00,105.63,105.643,105.614,105.631,191999998.0
2005-04-25 23:28:00,105.618,105.631,105.617,105.631,233799999.0
2005-04-25 23:29:00,105.637,105.643,105.637,105.64,196200001.0
2005-04-25 23:30:00,105.636,105.636,105.617,105.625,225799999.0
2005-04-25 23:31:00,105.645,105.645,105.638,105.645,229199997.0
2005-04-25 23:32:00,105.64,105.654,105.638,105.64,288900000.0
2005-04-25 23:33:00,105.63,105.645,105.622,105.645,405599991.0
2005-04-25 23:34:00,105.639,105.658,105.639,105.653,100800002.0
2005-04-25 23:35:00,105.65,105.657,105.626,105.626,243299996.0
2005-04-25 23:36:00,105.652,105.652,105.629,105.632,258500000.0
2005-04-25 23:37:00,105.642,105.645,105.628,105.645,190400003.0
2005-04-25 23:38:00,105.637,105.65,105.635,105.647,133399999.0
2005-04-25 23:39:00,105.649,105.656,105.644,105.654,243199996.0
2005-04-25 23:40:00,105.66,105.667,105.64,105.64,230499998.0
2005-04-25 23:41:00,105.64,105.657,105.63,105.655,257699997.0
2005-04-25 23:42:00,105.645,105.665,105.641,105.665,160099995.0
2005-04-25 23:43:00,105.67,105.696,105.665,105.695,152700001.0
2005-04-25 23:44:00,105.695,105.712,105.695,105.7,142700001.0
2005-04-25 23:45:00,105.71,105.72,105.705,105.709,178300002.0
2005-04-25 23:46:00,105.726,105.735,105.72,105.735,278300003.0
2005-04-25 23:47:00,105.735,105.735,105.711,105.725,99100002.0
2005-04-25 23:48:00,105.743,105.76,105.723,105.748,289299998.0
2005-04-25 23:49:00,105.741,105.75,105.721,105.747,194799999.0
2005-04-25 23:50:00,105.715,105.751,105.709,105.746,228000001.0
2005-04-25 23:51:00,105.719,105.748,105.714,105.748,222800000.0
2005-04-25 23:52:00,105.733,105.756,105.727,105.749,131800002.0
2005-04-25 23:53:00,105.747,105.747,105.714,105.745,363999993.0
2005-04-25 23:54:00,105.742,105.757,105.741,105.741,76599998.0
2005-04-25 23:55:00,105.757,105.763,105.747,105.747,84399998.0
2005-04-25 23:56:00,105.743,105.748,105.733,105.733,153500002.0
2005-04-25 23:57:00,105.744,105.756,105.742,105.742,176100006.0
2005-04-25 23:58:00,105.738,105.747,105.727,105.741,178100004.0
2005-04-25 23:59:00,105.759,105.759,105.725,105.725,282200000.0
2005-04-26 00:00:00,105.752,105.762,105.734,105.75,411100003.0
2005-04-26 00:01:00,105.75,105.75,105.719,105.741,253100008.0
2005-04-26 00:02:00,105.735,105.746,105.73,105.743,297100010.0
2005-04-26 00:03:00,105.745,105.745,105.74,105.74,126299999.0
2005-04-26 00:04:00,105.73,105.745,105.724,105.745,204099998.0
2005-04-26 00:05:00,105.74,105.751,105.73,105.751,192700005.0
2005-04-26 00:06:00,105.75,105.76,105.735,105.752,483299999.0
2005-04-26 00:07:00,105.748,105.755,105.734,105.741,329699997.0
2005-04-26 00:08:00,105.752,105.755,105.738,105.739,430599994.0
2005-04-26 00:09:00,105.753,105.753,105.725,105.743,282000001.0
2005-04-26 00:10:00,105.757,105.757,105.718,105.732,120300000.0
2005-04-26 00:11:00,105.747,105.753,105.696,105.715,396200006.0
2005-04-26 00:12:00,105.713,105.722,105.702,105.702,264000001.0
2005-04-26 00:13:00,105.697,105.705,105.688,105.704,146900002.0
2005-04-26 00:14:00,105.704,105.712,105.685,105.712,174600002.0
2005-04-26 00:15:00,105.712,105.718,105.697,105.714,345200000.0
2005-04-26 00:16:00,105.71,105.737,105.71,105.715,359400002.0
2005-04-26 00:17:00,105.721,105.734,105.708,105.708,311899997.0
2005-04-26 00:18:00,105.708,105.731,105.695,105.717,110600000.0
2005-04-26 00:19:00,105.72,105.725,105.715,105.715,305300000.0
2005-04-26 00:20:00,105.71,105.733,105.703,105.728,160799997.0
2005-04-26 00:21:00,105.71,105.741,105.705,105.741,366899997.0
2005-04-26 00:22:00,105.725,105.746,105.715,105.746,269000000.0
2005-04-26 00:23:00,105.75,105.754,105.717,105.741,435600002.0
2005-04-26 00:24:00,105.727,105.735,105.725,105.73,176200003.0
2005-04-26 00:25:00,105.75,105.759,105.745,105.751,198200000.0
2005-04-26 00:26:00,105.743,105.755,105.741,105.749,149300002.0
2005-04-26 00:27:00,105.742,105.751,105.734,105.745,311200001.0
2005-04-26 00:28:00,105.733,105.751,105.719,105.746,137999998.0
2005-04-26 00:29:00,105.745,105.745,105.737,105.745,166000000.0
2005-04-26 00:30:00,105.75,105.755,105.726,105.741,330899998.0
2005-04-26 00:31:00,105.74,105.74,105.712,105.738,275900002.0
2005-04-26 00:32:00,105.74,105.745,105.714,105.714,369000009.0
2005-04-26 00:33:00,105.72,105.73,105.7,105.73,243899997.0
2005-04-26 00:34:00,105.727,105.733,105.706,105.726,333600004.0
2005-04-26 00:35:00,105.73,105.734,105.717,105.733,388700001.0
2005-04-26 00:36:00,105.738,105.74,105.707,105.707,197199999.0
2005-04-26 00:37:00,105.72,105.721,105.683,105.705,465899999.0
2005-04-26 00:38:00,105.69,105.721,105.686,105.714,186600005.0
2005-04-26 00:39:00,105.713,105.73,105.706,105.73,410899989.0
2005-04-26 00:40:00,105.733,105.733,105.695,105.699,230099993.0
2005-04-26 00:41:00,105.702,105.71,105.686,105.705,169599998.0
2005-04-26 00:42:00,105.707,105.707,105.681,105.693,280200001.0
2005-04-26 00:43:00,105.698,105.702,105.684,105.697,410399995.0
2005-04-26 00:44:00,105.687,105.704,105.68,105.702,366899999.0
2005-04-26 00:45:00,105.687,105.701,105.679,105.679,206099997.0
2005-04-26 00:46:00,105.69,105.691,105.66,105.672,360600000.0
2005-04-26 00:47:00,105.68,105.686,105.672,105.672,196500001.0
2005-04-26 00:48:00,105.66,105.675,105.65,105.671,115399999.0
2005-04-26 00:49:00,105.664,105.68,105.66,105.677,207000004.0
2005-04-26 00:50:00,105.67,105.682,105.662,105.678,305100000.0
2005-04-26 00:51:00,105.673,105.679,105.643,105.643,112400001.0
2005-04-26 00:52:00,105.69,105.701,105.662,105.662,482599998.0
2005-04-26 00:53:00,105.66,105.677,105.649,105.677,165099999.0
2005-04-26 00:54:00,105.681,105.681,105.669,105.681,218300004.0
2005-04-26 00:55:00,105.695,105.7,105.672,105.7,328499993.0
2005-04-26 00:56:00,105.705,105.715,105.683,105.694,287999995.0
2005-04-26 00:57:00,105.695,105.705,105.695,105.7,164900003.0
2005-04-26 00:58:00,105.717,105.725,105.696,105.721,335600003.0
2005-04-26 00:59:00,105.723,105.723,105.694,105.709,113700000.0
2005-04-26 01:00:00,105.695,105.713,105.695,105.713,202799998.0
2005-04-26 01:01:00,105.71,105.71,105.676,105.706,335099998.0
2005-04-26 01:02:00,105.699,105.715,105.693,105.715,266600004.0
2005-04-26 01:03:00,105.722,105.732,105.705,105.712,271400000.0
2005-04-26 01:04:00,105.72,105.725,105.703,105.724,223699998.0
2005-04-26 01:05:00,105.722,105.726,105.708,105.723,313200000.0
2005-04-26 01:06:00,105.722,105.731,105.71,105.729,278299999.0
2005-04-26 01:07:00,105.698,105.717,105.696,105.716,188300003.0
2005-04-26 01:08:00,105.725,105.735,105.709,105.728,223599994.0
2005-04-26 01:09:00,105.715,105.731,105.7,105.723,102600000.0
2005-04-26 01:10:00,105.73,105.734,105.704,105.726,368000006.0
2005-04-26 01:11:00,105.725,105.728,105.698,105.728,194600003.0
2005-04-26 01:12:00,105.717,105.729,105.714,105.729,290499996.0
2005-04-26 01:13:00,105.718,105.718,105.697,105.708,194100000.0
2005-04-26 01:14:00,105.7,105.737,105.697,105.731,209000001.0
2005-04-26 01:15:00,105.708,105.72,105.699,105.713,247299999.0
2005-04-26 01:16:00,105.717,105.717,105.705,105.713,108700001.0
2005-04-26 01:17:00,105.706,105.715,105.681,105.695,331399994.0
2005-04-26 01:18:00,105.715,105.715,105.71,105.715,250499999.0
2005-04-26 01:19:00,105.69,105.714,105.688,105.707,253400004.0
2005-04-26 01:20:00,105.705,105.714,105.7,105.711,176100002.0
2005-04-26 01:21:00,105.706,105.715,105.699,105.702,207499997.0
2005-04-26 01:22:00,105.68,105.687,105.664,105.664,345699996.0
2005-04-26 01:23:00,105.698,105.699,105.676,105.686,82899999.0
2005-04-26 01:24:00,105.69,105.707,105.677,105.678,312400004.0
2005-04-26 01:25:00,105.685,105.695,105.653,105.653,174200005.0
2005-04-26 01:26:00,105.697,105.699,105.671,105.671,252199996.0
2005-04-26 01:27:00,105.673,105.686,105.673,105.686,128400000.0
2005-04-26 01:28:00,105.683,105.69,105.67,105.681,269000004.0
2005-04-26 01:29:00,105.678,105.693,105.678,105.693,244199993.0
2005-04-26 01:30:00,105.678,105.69,105.661,105.684,373499999.0
2005-04-26 01:31:00,105.667,105.682,105.651,105.674,143100001.0
2005-04-26 01:32:00,105.692,105.697,105.665,105.682,287500001.0
2005-04-26 01:33:00,105.67,105.67,105.649,105.655,165200000.0
2005-04-26 01:34:00,105.635,105.635,105.602,105.608,229699996.0
2005-04-26 01:35:00,105.612,105.612,105.597,105.597,235299999.0
2005-04-26 01:36:00,105.607,105.607,105.573,105.586,222400002.0
2005-04-26 01:37:00,105.595,105.612,105.59,105.602,231400001.0
2005-04-26 01:38:00,105.613,105.631,105.603,105.621,233599997.0
2005-04-26 01:39:00,105.609,105.611,105.596,105.599,340800004.0
2005-04-26 01:40:00,105.618,105.618,105.582,105.594,348300000.0
2005-04-26 01:41:00,105.61,105.64,105.61,105.64,163099996.0
2005-04-26 01:42:00,105.636,105.639,105.608,105.618,326299998.0
2005-04-26 01:43:00,105.622,105.631,105.621,105.631,149799997.0
2005-04-26 01:44:00,105.629,105.648,105.619,105.648,382399997.0
2005-04-26 01:45:00,105.638,105.646,105.624,105.645,183499999.0
2005-04-26 01:46:00,105.636,105.643,105.632,105.643,176600004.0
2005-04-26 01:47:00,105.638,105.648,105.636,105.639,322599996.0
2005-04-26 01:48:00,105.631,105.647,105.622,105.647,108900002.0
2005-04-26 01:49:00,105.65,105.679,105.646,105.679,178999999.0
2005-04-26 01:50:00,105.684,105.689,105.662,105.674,140900001.0
2005-04-26 01:51:00,105.673,105.688,105.658,105.685,361900002.0
2005-04-26 01:52:00,105.697,105.7,105.672,105.672,267899992.0
2005-04-26 01:53:00,105.68,105.692,105.673,105.689,348799996.0
2005-04-26 01:54:00,105.675,105.681,105.665,105.681,291200005.0
2005-04-26 01:55:00,105.682,105.688,105.656,105.688,253500003.0
2005-04-26 01:56:00,105.692,105.692,105.677,105.679,353200000.0
2005-04-26 01:57:00,105.687,105.698,105.661,105.682,208800000.0
2005-04-26 01:58:00,105.69,105.695,105.663,105.677,211000000.0
2005-04-26 01:59:00,105.685,105.688,105.677,105.677,311300003.0
2005-04-26 02:00:00,105.678,105.705,105.673,105.695,342499992.0
2005-04-26 02:01:00,105.683,105.703,105.675,105.697,229299998.0
2005-04-26 02:02:00,105.669,105.682,105.658,105.675,369700000.0
2005-04-26 02:03:00,105.663,105.663,105.631,105.638,285500004.0
2005-04-26 02:04:00,105.628,105.655,105.626,105.646,135799998.0
2005-04-26 02:05:00,105.648,105.664,105.648,105.66,246700000.0
2005-04-26 02:06:00,105.65,105.659,105.641,105.644,129399997.0
2005-04-26 02:07:00,105.653,105.677,105.653,105.667,226399998.0
2005-04-26 02:08:00,105.668,105.678,105.659,105.671,215399998.0
2005-04-26 02:09:00,105.663,105.68,105.654,105.68,156100002.0
2005-04-26 02:10:00,105.685,105.699,105.68,105.69,337100001.0
2005-04-26 02:11:00,105.69,105.691,105.679,105.688,290499998.0
2005-04-26 02:12:00,105.694,105.719,105.687,105.719,182400006.0
2005-04-26 02:13:00,105.712,105.716,105.699,105.699,199899999.0
2005-04-26 02:14:00,105.691,105.701,105.671,105.701,240200001.0
2005-04-26 02:15:00,105.706,105.718,105.703,105.714,225800000.0
2005-04-26 02:16:00,105.721,105.721,105.701,105.702,243600004.0
2005-04-26 02:17:00,105.698,105.713,105.693,105.713,241900000.0
2005-04-26 02:18:00,105.7,105.703,105.684,105.703,198600002.0
2005-04-26 02:19:00,105.701,105.717,105.699,105.711,237499998.0
2005-04-26 02:20:00,105.711,105.722,105.7,105.706,174699998.0
2005-04-26 02:21:00,105.7,105.702,105.684,105.702,223000004.0
2005-04-26 02:22:00,105.695,105.706,105.682,105.706,181000003.0
2005-04-26 02:23:00,105.698,105.701,105.692,105.699,316499998.0
2005-04-26 02:24:00,105.695,105.705,105.678,105.705,104600002.0
2005-04-26 02:25:00,105.702,105.711,105.685,105.711,247100003.0
2005-04-26 02:26:00,105.692,105.708,105.685,105.705,216700001.0
2005-04-26 02:27:00,105.672,105.711,105.672,105.707,343700001.0
2005-04-26 02:28:00,105.71,105.71,105.683,105.703,187900002.0
2005-04-26 02:29:00,105.72,105.72,105.703,105.708,207199998.0
2005-04-26 02:30:00,105.717,105.726,105.689,105.72,293400002.0
2005-04-26 02:31:00,105.713,105.72,105.695,105.72,305199997.0
2005-04-26 02:32:00,105.717,105.723,105.713,105.723,196500000.0
2005-04-26 02:33:00,105.732,105.739,105.721,105.726,189900003.0
2005-04-26 02:34:00,105.715,105.723,105.703,105.716,247400004.0
2005-04-26 02:35:00,105.708,105.717,105.692,105.714,471100006.0
2005-04-26 02:36:00,105.715,105.715,105.691,105.711,209099999.0
2005-04-26 02:37:00,105.708,105.708,105.683,105.687,227600002.0
2005-04-26 02:38:00,105.685,105.696,105.675,105.687,207700000.0
2005-04-26 02:39:00,105.668,105.708,105.667,105.708,120700003.0
2005-04-26 02:40:00,105.714,105.714,105.684,105.693,285500006.0
2005-04-26 02:41:00,105.697,105.698,105.683,105.684,153299998.0
2005-04-26 02:42:00,105.689,105.706,105.686,105.69,211399996.0
2005-04-26 02:43:00,105.698,105.698,105.669,105.685,243100003.0
2005-04-26 02:44:00,105.703,105.709,105.674,105.702,242299999.0
2005-04-26 02:45:00,105.685,105.695,105.668,105.678,222500001.0
2005-04-26 02:46:00,105.697,105.697,105.68,105.68,280000003.0
2005-04-26 02:47:00,105.687,105.687,105.662,105.666,337300001.0
2005-04-26 02:48:00,105.64,105.675,105.629,105.663,231500000.0
2005-04-26 02:49:00,105.665,105.665,105.635,105.659,185899995.0
2005-04-26 02:50:00,105.651,105.664,105.639,105.664,131799998.0
2005-04-26 02:51:00,105.663,105.671,105.642,105.663,203700000.0
2005-04-26 02:52:00,105.658,105.662,105.64,105.64,310199996.0
2005-04-26 02:53:00,105.645,105.654,105.636,105.641,182299997.0
2005-04-26 02:54:00,105.614,105.614,105.566,105.566,114699999.0
2005-04-26 02:55:00,105.56,105.591,105.56,105.586,471500000.0
2005-04-26 02:56:00,105.612,105.634,105.601,105.634,198799998.0
2005-04-26 02:57:00,105.64,105.648,105.632,105.637,176600001.0
2005-04-26 02:58:00,105.648,105.648,105.634,105.636,140900000.0
2005-04-26 02:59:00,105.626,105.626,105.594,105.6,142200001.0
2005-04-26 03:00:00,105.592,105.602,105.569,105.569,203600001.0
2005-04-26 03:01:00,105.576,105.581,105.569,105.579,412699994.0
2005-04-26 03:02:00,105.577,105.58,105.558,105.566,241000002.0
2005-04-26 03:03:00,105.593,105.599,105.565,105.582,206300001.0
2005-04-26 03:04:00,105.587,105.612,105.587,105.598,480700007.0
2005-04-26 03:05:00,105.587,105.6,105.564,105.59,234499998.0
2005-04-26 03:06:00,105.61,105.624,105.605,105.619,259999998.0
2005-04-26 03:07:00,105.615,105.622,105.61,105.615,271700000.0
2005-04-26 03:08:00,105.626,105.629,105.58,105.611,152100001.0
2005-04-26 03:09:00,105.618,105.62,105.601,105.62,253899996.0
2005-04-26 03:10:00,105.602,105.624,105.601,105.615,191500001.0
2005-04-26 03:11:00,105.621,105.621,105.602,105.605,310300004.0
2005-04-26 03:12:00,105.608,105.608,105.589,105.592,104900003.0
2005-04-26 03:13:00,105.607,105.611,105.597,105.598,205399994.0
2005-04-26 03:14:00,105.585,105.602,105.579,105.602,338799999.0
2005-04-26 03:15:00,105.6,105.61,105.579,105.61,421599997.0
2005-04-26 03:16:00,105.599,105.621,105.599,105.621,245900002.0
2005-04-26 03:17:00,105.615,105.631,105.615,105.617,335299996.0
2005-04-26 03:18:00,105.618,105.619,105.582,105.619,190399997.0
2005-04-26 03:19:00,105.637,105.637,105.609,105.63,260400000.0
2005-04-26 03:20:00,105.629,105.629,105.603,105.617,284400004.0
2005-04-26 03:21:00,105.62,105.628,105.61,105.623,170799997.0
2005-04-26 03:22:00,105.625,105.643,105.61,105.633,490300006.0
2005-04-26 03:23:00,105.632,105.636,105.614,105.618,350500000.0
2005-04-26 03:24:00,105.619,105.619,105.59,105.604,298600000.0
2005-04-26 03:25:00,105.608,105.608,105.594,105.594,245899997.0
2005-04-26 03:26:00,105.618,105.626,105.608,105.625,202599999.0
2005-04-26 03:27:00,105.618,105.631,105.607,105.62,275499998.0
2005-04-26 03:28:00,105.632,105.641,105.618,105.64,218899996.0
2005-04-26 03:29:00,105.628,105.635,105.614,105.635,84800002.0
2005-04-26 03:30:00,105.618,105.637,105.618,105.636,246300009.0
2005-04-26 03:31:00,105.648,105.648,105.619,105.626,260600000.0
2005-04-26 03:32:00,105.607,105.621,105.605,105.616,359200003.0
2005-04-26 03:33:00,105.613,105.629,105.594,105.622,210200005.0
2005-04-26 03:34:00,105.627,105.633,105.597,105.633,491299993.0
2005-04-26 03:35:00,105.615,105.632,105.615,105.632,217600003.0
2005-04-26 03:36:00,105.625,105.636,105.62,105.62,263700006.0
2005-04-26 03:37:00,105.627,105.639,105.616,105.631,229200002.0
2005-04-26 03:38:00,105.637,105.643,105.632,105.638,333199994.0
2005-04-26 03:39:00,105.654,105.655,105.634,105.641,306999995.0
2005-04-26 03:40:00,105.658,105.658,105.63,105.651,309100003.0
2005-04-26 03:41:00,105.638,105.652,105.634,105.651,175000001.0
2005-04-26 03:42:00,105.638,105.638,105.629,105.638,222400003.0
2005-04-26 03:43:00,105.641,105.643,105.626,105.641,236100001.0
2005-04-26 03:44:00,105.653,105.668,105.644,105.668,284800001.0
2005-04-26 03:45:00,105.687,105.687,105.658,105.672,210500000.0
2005-04-26 03:46:00,105.648,105.668,105.632,105.668,119800002.0
2005-04-26 03:47:00,105.652,105.683,105.646,105.678,231099999.0
2005-04-26 03:48:00,105.673,105.679,105.649,105.675,335999998.0
2005-04-26 03:49:00,105.68,105.684,105.668,105.673,283400007.0
2005-04-26 03:50:00,105.682,105.696,105.682,105.686,176800000.0
2005-04-26 03:51:00,105.702,105.702,105.649,105.678,362200000.0
2005-04-26 03:52:00,105.703,105.709,105.674,105.697,225000001.0
2005-04-26 03:53:00,105.705,105.705,105.696,105.696,223199996.0
2005-04-26 03:54:00,105.697,105.708,105.693,105.704,230900003.0
2005-04-26 03:55:00,105.713,105.725,105.699,105.714,313500005.0
2005-04-26 03:56:00,105.707,105.721,105.692,105.702,174099998.0
2005-04-26 03:57:00,105.693,105.711,105.684,105.706,252799993.0
2005-04-26 03:58:00,105.705,105.755,105.705,105.748,360299999.0
2005-04-26 03:59:00,105.751,105.751,105.727,105.727,312800000.0
2005-04-26 04:00:00,105.742,105.742,105.721,105.725,204700000.0
2005-04-26 04:01:00,105.72,105.729,105.715,105.729,250600001.0
2005-04-26 04:02:00,105.723,105.742,105.723,105.742,237900000.0
2005-04-26 04:03:00,105.725,105.739,105.721,105.725,304299996.0
2005-04-26 04:04:00,105.733,105.745,105.725,105.745,198499997.0
2005-04-26 04:05:00,105.753,105.755,105.734,105.755,168300000.0
2005-04-26 04:06:00,105.77,105.774,105.739,105.755,267800005.0
2005-04-26 04:07:00,105.769,105.796,105.769,105.782,268899996.0
2005-04-26 04:08:00,105.773,105.785,105.759,105.777,281400004.0
2005-04-26 04:09:00,105.759,105.764,105.742,105.763,331699995.0
2005-04-26 04:10:00,105.764,105.77,105.753,105.762,206499997.0
2005-04-26 04:11:00,105.756,105.763,105.738,105.748,170200002.0
2005-04-26 04:12:00,105.732,105.753,105.725,105.753,249800002.0
2005-04-26 04:13:00,105.754,105.754,105.73,105.745,226399996.0
2005-04-26 04:14:00,105.752,105.753,105.742,105.753,267499999.0
2005-04-26 04:15:00,105.758,105.774,105.742,105.767,273000003.0
2005-04-26 04:16:00,105.755,105.759,105.733,105.759,309299995.0
2005-04-26 04:17:00,105.745,105.773,105.745,105.768,292900002.0
2005-04-26 04:18:00,105.73,105.767,105.724,105.767,186400005.0
2005-04-26 04:19:00,105.78,105.78,105.754,105.762,209699999.0
2005-04-26 04:20:00,105.77,105.775,105.738,105.758,384800003.0
2005-04-26 04:21:00,105.765,105.765,105.748,105.762,222899997.0
2005-04-26 04:22:00,105.77,105.77,105.749,105.765,272899997.0
2005-04-26 04:23:00,105.763,105.785,105.754,105.785,59800000.0
2005-04-26 04:24:00,105.771,105.795,105.767,105.795,255800001.0
2005-04-26 04:25:00,105.797,105.805,105.79,105.805,305399993.0
2005-04-26 04:26:00,105.785,105.801,105.762,105.789,279500000.0
2005-04-26 04:27:00,105.79,105.806,105.783,105.806,361600001.0
2005-04-26 04:28:00,105.798,105.798,105.772,105.772,212600004.0
2005-04-26 04:29:00,105.772,105.776,105.771,105.773,166900004.0
2005-04-26 04:30:00,105.77,105.776,105.762,105.762,201999999.0
2005-04-26 04:31:00,105.755,105.768,105.749,105.767,224499994.0
2005-04-26 04:32:00,105.758,105.759,105.745,105.75,355400002.0
2005-04-26 04:33:00,105.753,105.762,105.749,105.75,420299999.0
2005-04-26 04:34:00,105.757,105.765,105.757,105.765,142700002.0
2005-04-26 04:35:00,105.745,105.767,105.745,105.767,114900001.0
2005-04-26 04:36:00,105.744,105.763,105.742,105.763,262600001.0
2005-04-26 04:37:00,105.762,105.762,105.732,105.742,192500001.0
2005-04-26 04:38:00,105.765,105.77,105.749,105.768,354200007.0
2005-04-26 04:39:00,105.758,105.767,105.754,105.765,219500002.0
2005-04-26 04:40:00,105.777,105.777,105.738,105.749,395299994.0
2005-04-26 04:41:00,105.734,105.771,105.734,105.748,205000000.0
2005-04-26 04:42:00,105.768,105.768,105.745,105.754,256600004.0
2005-04-26 04:43:00,105.743,105.754,105.713,105.713,374300004.0
2005-04-26 04:44:00,105.721,105.752,105.721,105.751,129699998.0
2005-04-26 04:45:00,105.741,105.75,105.714,105.75,158400004.0
2005-04-26 04:46:00,105.75,105.754,105.728,105.737,220700003.0
2005-04-26 04:47:00,105.738,105.749,105.722,105.749,142399997.0
2005-04-26 04:48:00,105.758,105.759,105.735,105.75,183600005.0
2005-04-26 04:49:00,105.768,105.769,105.725,105.739,213700003.0
2005-04-26 04:50:00,105.741,105.752,105.726,105.745,251600000.0
2005-04-26 04:51:00,105.748,105.748,105.712,105.737,235900000.0
2005-04-26 04:52:00,105.747,105.752,105.719,105.74,339800006.0
2005-04-26 04:53:00,105.73,105.731,105.724,105.728,128300001.0
2005-04-26 04:54:00,105.728,105.737,105.714,105.736,292399999.0
2005-04-26 04:55:00,105.74,105.741,105.725,105.735,338700002.0
2005-04-26 04:56:00,105.737,105.75,105.727,105.744,97400000.0
2005-04-26 04:57:00,105.735,105.747,105.715,105.746,107500000.0
2005-04-26 04:58:00,105.74,105.742,105.727,105.742,273500001.0
2005-04-26 04:59:00,105.73,105.743,105.721,105.741,304799997.0
2005-04-26 05:00:00,105.739,105.739,105.716,105.725,262499994.0
2005-04-26 05:01:00,105.737,105.75,105.734,105.75,230799999.0
2005-04-26 05:02:00,105.74,105.753,105.73,105.738,336999997.0
2005-04-26 05:03:00,105.73,105.73,105.695,105.726,177300001.0
2005-04-26 05:04:00,105.738,105.748,105.722,105.741,238400000.0
2005-04-26 05:05:00,105.73,105.73,105.705,105.728,207299997.0
2005-04-26 05:06:00,105.74,105.76,105.727,105.752,292800004.0
2005-04-26 05:07:00,105.76,105.766,105.752,105.752,281700003.0
2005-04-26 05:08:00,105.768,105.768,105.754,105.766,156300000.0
2005-04-26 05:09:00,105.752,105.771,105.743,105.771,411199992.0
2005-04-26 05:10:00,105.77,105.775,105.751,105.765,316299999.0
2005-04-26 05:11:00,105.772,105.773,105.744,105.759,213499997.0
2005-04-26 05:12:00,105.76,105.773,105.76,105.773,134999996.0
2005-04-26 05:13:00,105.765,105.768,105.748,105.752,101099998.0
2005-04-26 05:14:00,105.742,105.765,105.735,105.747,268900000.0
2005-04-26 05:15:00,105.746,105.765,105.746,105.765,238999999.0
2005-04-26 05:16:00,105.742,105.765,105.736,105.756,170499997.0
2005-04-26 05:17:00,105.757,105.757,105.739,105.749,313000004.0
2005-04-26 05:18:00,105.747,105.747,105.72,105.741,439799997.0
2005-04-26 05:19:00,105.747,105.755,105.745,105.745,226000000.0
2005-04-26 05:20:00,105.738,105.756,105.729,105.751,135300000.0
2005-04-26 05:21:00,105.738,105.752,105.715,105.73,547299991.0
2005-04-26 05:22:00,105.723,105.736,105.71,105.735,343400001.0
2005-04-26 05:23:00,105.72,105.731,105.711,105.73,167800000.0
2005-04-26 05:24:00,105.718,105.727,105.701,105.724,196300000.0
2005-04-26 05:25:00,105.717,105.733,105.703,105.718,313399996.0
2005-04-26 05:26:00,105.725,105.742,105.709,105.709,149199998.0
2005-04-26 05:27:00,105.712,105.741,105.711,105.737,245599999.0
2005-04-26 05:28:00,105.735,105.743,105.727,105.743,307399997.0
2005-04-26 05:29:00,105.72,105.738,105.717,105.737,255500003.0
2005-04-26 05:30:00,105.728,105.729,105.702,105.729,142199999.0
2005-04-26 05:31:00,105.724,105.727,105.706,105.727,249600001.0
2005-04-26 05:32:00,105.715,105.733,105.707,105.725,262900002.0
2005-04-26 05:33:00,105.733,105.743,105.721,105.743,232800000.0
2005-04-26 05:34:00,105.727,105.744,105.72,105.735,324799999.0
2005-04-26 05:35:00,105.757,105.759,105.734,105.747,304099998.0
2005-04-26 05:36:00,105.74,105.755,105.729,105.744,292399998.0
2005-04-26 05:37:00,105.76,105.771,105.754,105.771,253400001.0
2005-04-26 05:38:00,105.752,105.771,105.748,105.761,231099998.0
2005-04-26 05:39:00,105.757,105.768,105.751,105.768,126299997.0
2005-04-26 05:40:00,105.768,105.775,105.749,105.768,230300004.0
2005-04-26 05:41:00,105.768,105.773,105.754,105.754,143799999.0
2005-04-26 05:42:00,105.75,105.769,105.734,105.756,292199997.0
2005-04-26 05:43:00,105.768,105.77,105.743,105.752,298699994.0
2005-04-26 05:44:00,105.756,105.763,105.751,105.755,151700000.0
2005-04-26 05:45:00,105.766,105.776,105.754,105.769,271200003.0
2005-04-26 05:46:00,105.764,105.772,105.747,105.771,93800000.0
2005-04-26 05:47:00,105.768,105.781,105.752,105.77,235700000.0
2005-04-26 05:48:00,105.76,105.784,105.756,105.776,235500003.0
2005-04-26 05:49:00,105.778,105.782,105.764,105.766,199500004.0
2005-04-26 05:50:00,105.78,105.783,105.756,105.764,178100001.0
2005-04-26 05:51:00,105.773,105.773,105.766,105.766,114500000.0
2005-04-26 05:52:00,105.761,105.761,105.738,105.745,152999996.0
2005-04-26 05:53:00,105.751,105.77,105.751,105.76,268800000.0
2005-04-26 05:54:00,105.759,105.776,105.752,105.774,329900004.0
2005-04-26 05:55:00,105.754,105.772,105.739,105.758,256100002.0
2005-04-26 05:56:00,105.777,105.777,105.757,105.765,150700001.0
2005-04-26 05:57:00,105.766,105.771,105.758,105.758,315800001.0
2005-04-26 05:58:00,105.76,105.781,105.751,105.76,234299998.0
2005-04-26 05:59:00,105.778,105.784,105.749,105.759,309500000.0
2005-04-26 06:00:00,105.755,105.755,105.743,105.753,166300000.0
2005-04-26 06:01:00,105.758,105.763,105.725,105.752,390100005.0
2005-04-26 06:02:00,105.76,105.764,105.745,105.761,322999999.0
2005-04-26 06:03:00,105.774,105.785,105.768,105.784,332500002.0
2005-04-26 06:04:00,105.771,105.793,105.761,105.793,275999998.0
2005-04-26 06:05:00,105.81,105.815,105.797,105.811,293700002.0
2005-04-26 06:06:00,105.81,105.818,105.792,105.806,210900003.0
2005-04-26 06:07:00,105.802,105.804,105.802,105.804,49999999.0
2005-04-26 06:08:00,105.798,105.808,105.782,105.808,173899997.0
2005-04-26 06:09:00,105.8,105.805,105.783,105.799,192100004.0
2005-04-26 06:10:00,105.808,105.808,105.797,105.807,305799997.0
2005-04-26 06:11:00,105.803,105.822,105.803,105.815,445500002.0
2005-04-26 06:12:00,105.79,105.805,105.785,105.798,222199994.0
2005-04-26 06:13:00,105.792,105.798,105.777,105.793,237200003.0
2005-04-26 06:14:00,105.777,105.789,105.766,105.775,246300005.0
2005-04-26 06:15:00,105.77,105.77,105.75,105.756,151800001.0
2005-04-26 06:16:00,105.76,105.778,105.746,105.778,203799998.0
2005-04-26 06:17:00,105.77,105.775,105.754,105.754,147500002.0
2005-04-26 06:18:00,105.753,105.766,105.743,105.766,225600003.0
2005-04-26 06:19:00,105.775,105.775,105.752,105.752,81800000.0
2005-04-26 06:20:00,105.761,105.781,105.759,105.768,408300001.0
2005-04-26 06:21:00,105.768,105.776,105.757,105.764,186999997.0
2005-04-26 06:22:00,105.775,105.777,105.761,105.764,298699997.0
2005-04-26 06:23:00,105.768,105.778,105.761,105.771,228299995.0
2005-04-26 06:24:00,105.755,105.768,105.755,105.767,409399993.0
2005-04-26 06:25:00,105.76,105.775,105.748,105.753,296500006.0
2005-04-26 06:26:00,105.769,105.777,105.738,105.745,139400001.0
2005-04-26 06:27:00,105.752,105.766,105.744,105.759,206699999.0
2005-04-26 06:28:00,105.75,105.754,105.726,105.749,250899998.0
2005-04-26 06:29:00,105.747,105.761,105.743,105.745,155400000.0
2005-04-26 06:30:00,105.737,105.772,105.736,105.758,328400003.0
2005-04-26 06:31:00,105.755,105.768,105.755,105.762,81600000.0
2005-04-26 06:32:00,105.748,105.761,105.733,105.761,264099996.0
2005-04-26 06:33:00,105.754,105.767,105.735,105.739,315500002.0
2005-04-26 06:34:00,105.757,105.771,105.748,105.759,250200002.0
2005-04-26 06:35:00,105.762,105.771,105.748,105.75,292599992.0
2005-04-26 06:36:00,105.753,105.759,105.742,105.751,252399996.0
2005-04-26 06:37:00,105.757,105.777,105.757,105.771,319000003.0
2005-04-26 06:38:00,105.777,105.777,105.737,105.763,276800000.0
2005-04-26 06:39:00,105.764,105.764,105.75,105.75,293900006.0
2005-04-26 06:40:00,105.76,105.762,105.75,105.76,215800002.0
2005-04-26 06:41:00,105.76,105.764,105.741,105.746,172000001.0
2005-04-26 06:42:00,105.754,105.759,105.741,105.753,218499996.0
2005-04-26 06:43:00,105.745,105.76,105.729,105.76,240500004.0
2005-04-26 06:44:00,105.76,105.761,105.726,105.747,381500000.0
2005-04-26 06:45:00,105.757,105.767,105.744,105.752,176100001.0
2005-04-26 06:46:00,105.76,105.76,105.742,105.759,189600004.0
2005-04-26 06:47:00,105.759,105.765,105.739,105.748,262200001.0
2005-04-26 06:48:00,105.747,105.761,105.732,105.74,169200002.0
2005-04-26 06:49:00,105.758,105.766,105.742,105.759,308400002.0
2005-04-26 06:50:00,105.755,105.755,105.75,105.755,140500003.0
2005-04-26 06:51:00,105.743,105.759,105.734,105.754,309899996.0
2005-04-26 06:52:00,105.76,105.763,105.745,105.763,398500001.0
2005-04-26 06:53:00,105.755,105.764,105.739,105.754,221500004.0
2005-04-26 06:54:00,105.745,105.758,105.709,105.758,436400000.0
2005-04-26 06:55:00,105.745,105.755,105.731,105.75,244999995.0
2005-04-26 06:56:00,105.741,105.746,105.729,105.745,180900004.0
2005-04-26 06:57:00,105.745,105.758,105.733,105.743,350900001.0
2005-04-26 06:58:00,105.733,105.745,105.725,105.736,288499996.0
2005-04-26 06:59:00,105.757,105.757,105.729,105.739,275400004.0
2005-04-26 07:00:00,105.743,105.754,105.732,105.748,204700004.0
2005-04-26 07:01:00,105.744,105.75,105.726,105.74,221200001.0
2005-04-26 07:02:00,105.748,105.752,105.738,105.745,132300000.0
2005-04-26 07:03:00,105.76,105.765,105.74,105.743,323799999.0
2005-04-26 07:04:00,105.753,105.762,105.741,105.75,227900000.0
2005-04-26 07:05:00,105.746,105.768,105.733,105.768,316899999.0
2005-04-26 07:06:00,105.748,105.768,105.733,105.754,294700001.0
2005-04-26 07:07:00,105.755,105.761,105.739,105.752,247299997.0
2005-04-26 07:08:00,105.733,105.758,105.733,105.756,236999994.0
2005-04-26 07:09:00,105.76,105.762,105.742,105.747,203699999.0
2005-04-26 07:10:00,105.74,105.765,105.739,105.762,181700000.0
2005-04-26 07:11:00,105.769,105.776,105.756,105.767,127499999.0
2005-04-26 07:12:00,105.754,105.762,105.739,105.762,249800006.0
2005-04-26 07:13:00,105.766,105.77,105.751,105.77,152500003.0
2005-04-26 07:14:00,105.77,105.775,105.755,105.769,398800004.0
2005-04-26 07:15:00,105.772,105.797,105.771,105.794,235200003.0
2005-04-26 07:16:00,105.775,105.785,105.764,105.785,424199996.0
2005-04-26 07:17:00,105.78,105.785,105.76,105.768,199900000.0
2005-04-26 07:18:00,105.75,105.778,105.75,105.77,282100002.0
2005-04-26 07:19:00,105.78,105.783,105.775,105.778,88600002.0
2005-04-26 07:20:00,105.77,105.788,105.765,105.786,160700003.0
2005-04-26 07:21:00,105.768,105.797,105.757,105.796,188899996.0
2005-04-26 07:22:00,105.76,105.76,105.743,105.751,96200001.0
2005-04-26 07:23:00,105.744,105.759,105.738,105.754,264799996.0
2005-04-26 07:24:00,105.743,105.763,105.741,105.743,457299997.0
2005-04-26 07:25:00,105.741,105.751,105.737,105.749,247899999.0
2005-04-26 07:26:00,105.75,105.75,105.732,105.747,216499997.0
2005-04-26 07:27:00,105.738,105.759,105.738,105.739,365100000.0
2005-04-26 07:28:00,105.76,105.764,105.733,105.741,216799993.0
2005-04-26 07:29:00,105.745,105.751,105.736,105.75,324700001.0
2005-04-26 07:30:00,105.745,105.77,105.744,105.744,215100000.0
2005-04-26 07:31:00,105.755,105.755,105.745,105.755,357000004.0
2005-04-26 07:32:00,105.755,105.781,105.755,105.765,212300004.0
2005-04-26 07:33:00,105.757,105.762,105.752,105.752,198499999.0
2005-04-26 07:34:00,105.748,105.761,105.745,105.761,335400000.0
2005-04-26 07:35:00,105.742,105.765,105.735,105.753,208399998.0
2005-04-26 07:36:00,105.752,105.761,105.741,105.751,328400004.0
2005-04-26 07:37:00,105.769,105.776,105.751,105.774,343099995.0
2005-04-26 07:38:00,105.77,105.775,105.745,105.762,431799996.0
2005-04-26 07:39:00,105.76,105.769,105.742,105.753,216999997.0
2005-04-26 07:40:00,105.764,105.771,105.746,105.765,228500003.0
2005-04-26 07:41:00,105.755,105.766,105.744,105.766,265299999.0
2005-04-26 07:42:00,105.763,105.768,105.743,105.752,249200000.0
2005-04-26 07:43:00,105.75,105.768,105.74,105.768,211399998.0
2005-04-26 07:44:00,105.747,105.771,105.733,105.771,125900001.0
2005-04-26 07:45:00,105.773,105.783,105.762,105.783,288100001.0
2005-04-26 07:46:00,105.78,105.781,105.743,105.757,185900000.0
2005-04-26 07:47:00,105.767,105.767,105.743,105.743,139800002.0
2005-04-26 07:48:00,105.775,105.775,105.739,105.768,193599996.0
2005-04-26 07:49:00,105.783,105.785,105.765,105.785,236799999.0
2005-04-26 07:50:00,105.785,105.794,105.777,105.779,183099995.0
2005-04-26 07:51:00,105.762,105.778,105.755,105.778,145599999.0
2005-04-26 07:52:00,105.772,105.775,105.753,105.754,238800006.0
2005-04-26 07:53:00,105.758,105.762,105.752,105.752,146599997.0
2005-04-26 07:54:00,105.738,105.755,105.73,105.747,205600001.0
2005-04-26 07:55:00,105.743,105.749,105.736,105.74,224199998.0
2005-04-26 07:56:00,105.747,105.747,105.729,105.729,222400007.0
2005-04-26 07:57:00,105.732,105.741,105.718,105.734,211699997.0
2005-04-26 07:58:00,105.734,105.734,105.714,105.73,307000002.0
2005-04-26 07:59:00,105.747,105.758,105.745,105.758,121800000.0
2005-04-26 08:00:00,105.738,105.761,105.738,105.761,235900004.0
2005-04-26 08:01:00,105.741,105.753,105.727,105.729,340599998.0
2005-04-26 08:02:00,105.732,105.75,105.731,105.742,166999998.0
2005-04-26 08:03:00,105.745,105.753,105.693,105.735,260399996.0
2005-04-26 08:04:00,105.747,105.749,105.729,105.736,134300001.0
2005-04-26 08:05:00,105.732,105.737,105.708,105.737,173799997.0
2005-04-26 08:06:00,105.733,105.758,105.73,105.731,250900000.0
2005-04-26 08:07:00,105.738,105.745,105.735,105.745,178400000.0
2005-04-26 08:08:00,105.755,105.768,105.738,105.761,217299996.0
2005-04-26 08:09:00,105.77,105.775,105.748,105.762,235800002.0
2005-04-26 08:10:00,105.754,105.757,105.747,105.757,208600002.0
2005-04-26 08:11:00,105.763,105.784,105.753,105.783,385199996.0
2005-04-26 08:12:00,105.767,105.767,105.75,105.765,419700004.0
2005-04-26 08:13:00,105.75,105.771,105.75,105.771,274700001.0
2005-04-26 08:14:00,105.775,105.783,105.759,105.778,373200003.0
2005-04-26 08:15:00,105.768,105.773,105.754,105.759,356699996.0
2005-04-26 08:16:00,105.766,105.769,105.737,105.752,114700003.0
2005-04-26 08:17:00,105.742,105.758,105.74,105.741,225800002.0
2005-04-26 08:18:00,105.756,105.772,105.752,105.772,246500002.0
2005-04-26 08:19:00,105.771,105.793,105.771,105.793,137499998.0
2005-04-26 08:20:00,105.783,105.797,105.783,105.797,233599999.0
2005-04-26 08:21:00,105.803,105.804,105.764,105.773,187300002.0
2005-04-26 08:22:00,105.78,105.78,105.767,105.767,88700002.0
2005-04-26 08:23:00,105.765,105.765,105.758,105.765,89499999.0
2005-04-26 08:24:00,105.755,105.759,105.744,105.757,339499999.0
2005-04-26 08:25:00,105.78,105.78,105.764,105.776,305300001.0
2005-04-26 08:26:00,105.785,105.792,105.773,105.785,203900002.0
2005-04-26 08:27:00,105.785,105.811,105.785,105.811,268000004.0
2005-04-26 08:28:00,105.798,105.825,105.798,105.825,206300002.0
2005-04-26 08:29:00,105.813,105.84,105.803,105.84,201600000.0
2005-04-26 08:30:00,105.818,105.828,105.812,105.812,160599994.0
2005-04-26 08:31:00,105.822,105.825,105.801,105.825,428500002.0
2005-04-26 08:32:00,105.832,105.837,105.811,105.828,323199994.0
2005-04-26 08:33:00,105.84,105.846,105.823,105.832,226400004.0
2005-04-26 08:34:00,105.823,105.837,105.815,105.829,268699999.0
2005-04-26 08:35:00,105.84,105.844,105.825,105.839,262900006.0
2005-04-26 08:36:00,105.835,105.836,105.825,105.83,190399997.0
2005-04-26 08:37:00,105.847,105.85,105.818,105.834,282600006.0
2005-04-26 08:38:00,105.835,105.851,105.831,105.846,142300000.0
2005-04-26 08:39:00,105.836,105.842,105.824,105.825,291900006.0
2005-04-26 08:40:00,105.832,105.838,105.812,105.818,300899997.0
2005-04-26 08:41:00,105.821,105.821,105.787,105.798,208799996.0
2005-04-26 08:42:00,105.801,105.823,105.799,105.81,195200000.0
2005-04-26 08:43:00,105.807,105.818,105.804,105.818,249100000.0
2005-04-26 08:44:00,105.813,105.819,105.805,105.811,310399998.0
2005-04-26 08:45:00,105.817,105.85,105.817,105.85,270699997.0
2005-04-26 08:46:00,105.858,105.871,105.851,105.871,174500001.0
2005-04-26 08:47:00,105.881,105.899,105.881,105.896,364800003.0
2005-04-26 08:48:00,105.883,105.918,105.883,105.918,170599997.0
2005-04-26 08:49:00,105.913,105.927,105.906,105.909,321099998.0
2005-04-26 08:50:00,105.897,105.907,105.891,105.9,182999998.0
2005-04-26 08:51:00,105.898,105.907,105.898,105.907,149700001.0
2005-04-26 08:52:00,105.909,105.956,105.909,105.955,128399999.0
2005-04-26 08:53:00,105.94,105.941,105.919,105.94,194699997.0
2005-04-26 08:54:00,105.958,105.959,105.926,105.935,428300009.0
2005-04-26 08:55:00,105.914,105.931,105.914,105.931,120300002.0
2005-04-26 08:56:00,105.933,105.956,105.925,105.947,276400003.0
2005-04-26 08:57:00,105.952,105.956,105.94,105.946,204699999.0
2005-04-26 08:58:00,105.927,105.952,105.927,105.939,234999997.0
2005-04-26 08:59:00,105.933,105.942,105.914,105.925,187299999.0
2005-04-26 09:00:00,105.932,105.938,105.912,105.915,229000005.0
2005-04-26 09:01:00,105.921,105.925,105.909,105.919,231099993.0
2005-04-26 09:02:00,105.93,105.941,105.921,105.928,249699997.0
2005-04-26 09:03:00,105.944,105.958,105.944,105.951,184099996.0
2005-04-26 09:04:00,105.947,105.947,105.912,105.917,223899997.0
2005-04-26 09:05:00,105.908,105.931,105.905,105.925,502399998.0
2005-04-26 09:06:00,105.916,105.941,105.915,105.933,237599994.0
2005-04-26 09:07:00,105.933,105.942,105.919,105.941,194900001.0
2005-04-26 09:08:00,105.942,105.953,105.928,105.94,185399998.0
2005-04-26 09:09:00,105.948,105.967,105.935,105.96,264600002.0
2005-04-26 09:10:00,105.963,105.975,105.957,105.957,331499999.0
2005-04-26 09:11:00,105.963,105.976,105.959,105.976,141200000.0
2005-04-26 09:12:00,105.97,105.973,105.91,105.932,256700006.0
2005-04-26 09:13:00,105.95,105.952,105.926,105.937,231099998.0
2005-04-26 09:14:00,105.935,105.943,105.919,105.938,129499999.0
2005-04-26 09:15:00,105.947,105.947,105.914,105.93,246400001.0
2005-04-26 09:16:00,105.93,105.938,105.922,105.928,358599993.0
2005-04-26 09:17:00,105.921,105.945,105.909,105.944,242600001.0
2005-04-26 09:18:00,105.93,105.953,105.906,105.943,241800006.0
2005-04-26 09:19:00,105.94,105.954,105.933,105.954,177800002.0
2005-04-26 09:20:00,105.958,105.96,105.941,105.952,213100000.0
2005-04-26 09:21:00,105.96,105.96,105.918,105.933,157900001.0
2005-04-26 09:22:00,105.951,105.969,105.951,105.966,122200002.0
2005-04-26 09:23:00,105.965,105.976,105.949,105.964,221299997.0
2005-04-26 09:24:00,105.978,105.98,105.968,105.97,223099997.0
2005-04-26 09:25:00,105.98,105.99,105.948,105.948,272300004.0
2005-04-26 09:26:00,105.969,105.972,105.947,105.947,249299997.0
2005-04-26 09:27:00,105.952,105.958,105.9,105.9,326300002.0
2005-04-26 09:28:00,105.92,105.926,105.903,105.903,112399997.0
2005-04-26 09:29:00,105.913,105.926,105.906,105.919,176300001.0
2005-04-26 09:30:00,105.926,105.93,105.905,105.914,343700004.0
2005-04-26 09:31:00,105.91,105.917,105.896,105.905,119200002.0
2005-04-26 09:32:00,105.918,105.92,105.897,105.91,107400000.0
2005-04-26 09:33:00,105.934,105.945,105.926,105.941,216999998.0
2005-04-26 09:34:00,105.942,105.944,105.903,105.903,114499999.0
2005-04-26 09:35:00,105.911,105.926,105.894,105.926,108299997.0
2005-04-26 09:36:00,105.937,105.951,105.937,105.941,166800000.0
2005-04-26 09:37:00,105.93,105.942,105.92,105.93,162199998.0
2005-04-26 09:38:00,105.93,105.93,105.893,105.905,215600001.0
2005-04-26 09:39:00,105.905,105.918,105.905,105.909,310999998.0
2005-04-26 09:40:00,105.912,105.919,105.876,105.901,284400006.0
2005-04-26 09:41:00,105.908,105.914,105.875,105.89,148000001.0
2005-04-26 09:42:00,105.905,105.915,105.893,105.904,196299997.0
2005-04-26 09:43:00,105.903,105.903,105.887,105.9,319800004.0
2005-04-26 09:44:00,105.918,105.92,105.903,105.903,154899998.0
2005-04-26 09:45:00,105.893,105.927,105.886,105.925,260899996.0
2005-04-26 09:46:00,105.92,105.922,105.9,105.909,168599999.0
2005-04-26 09:47:00,105.916,105.919,105.895,105.912,363400000.0
2005-04-26 09:48:00,105.904,105.928,105.904,105.925,227399999.0
2005-04-26 09:49:00,105.928,105.945,105.924,105.943,272700001.0
2005-04-26 09:50:00,105.928,105.945,105.923,105.945,211999996.0
2005-04-26 09:51:00,105.941,105.941,105.916,105.924,157200003.0
2005-04-26 09:52:00,105.9,105.912,105.883,105.912,258700000.0
2005-04-26 09:53:00,105.93,105.935,105.911,105.911,268400002.0
2005-04-26 09:54:00,105.915,105.927,105.915,105.925,138300001.0
2005-04-26 09:55:00,105.924,105.924,105.911,105.911,91000000.0
2005-04-26 09:56:00,105.902,105.911,105.893,105.897,245600000.0
2005-04-26 09:57:00,105.893,105.903,105.893,105.903,225399997.0
2005-04-26 09:58:00,105.918,105.918,105.887,105.895,241999997.0
2005-04-26 09:59:00,105.885,105.899,105.885,105.888,392400001.0
2005-04-26 10:00:00,105.885,105.895,105.876,105.887,207900000.0
2005-04-26 10:01:00,105.898,105.898,105.881,105.889,199299994.0
2005-04-26 10:02:00,105.882,105.883,105.871,105.883,226600001.0
2005-04-26 10:03:00,105.883,105.897,105.871,105.895,314800004.0
2005-04-26 10:04:00,105.897,105.917,105.897,105.915,166200003.0
2005-04-26 10:05:00,105.913,105.914,105.904,105.91,216499998.0
2005-04-26 10:06:00,105.909,105.912,105.895,105.895,125099997.0
2005-04-26 10:07:00,105.881,105.906,105.871,105.906,187899999.0
2005-04-26 10:08:00,105.904,105.91,105.895,105.902,265700003.0
2005-04-26 10:09:00,105.92,105.92,105.906,105.915,213400002.0
2005-04-26 10:10:00,105.93,105.934,105.917,105.92,315900007.0
2005-04-26 10:11:00,105.935,105.945,105.92,105.93,386999998.0
2005-04-26 10:12:00,105.922,105.924,105.897,105.907,210700003.0
2005-04-26 10:13:00,105.903,105.909,105.871,105.887,174600000.0
2005-04-26 10:14:00,105.883,105.895,105.849,105.895,189399998.0
2005-04-26 10:15:00,105.908,105.91,105.882,105.901,239000001.0
2005-04-26 10:16:00,105.893,105.893,105.869,105.892,227799998.0
2005-04-26 10:17:00,105.893,105.899,105.879,105.899,265299997.0
2005-04-26 10:18:00,105.891,105.891,105.869,105.88,262200002.0
2005-04-26 10:19:00,105.86,105.878,105.86,105.867,205200004.0
2005-04-26 10:20:00,105.88,105.884,105.838,105.843,166400002.0
2005-04-26 10:21:00,105.872,105.872,105.864,105.864,123399997.0
2005-04-26 10:22:00,105.853,105.866,105.843,105.866,264299992.0
2005-04-26 10:23:00,105.86,105.865,105.834,105.847,290900003.0
2005-04-26 10:24:00,105.862,105.865,105.815,105.817,164999998.0
2005-04-26 10:25:00,105.832,105.837,105.81,105.831,334200001.0
2005-04-26 10:26:00,105.823,105.825,105.804,105.819,267099998.0
2005-04-26 10:27:00,105.817,105.83,105.804,105.819,238799990.0
2005-04-26 10:28:00,105.838,105.839,105.812,105.823,333900000.0
2005-04-26 10:29:00,105.819,105.832,105.812,105.826,132499996.0
2005-04-26 10:30:00,105.828,105.843,105.815,105.822,199900002.0
2005-04-26 10:31:00,105.83,105.848,105.808,105.848,364699997.0
2005-04-26 10:32:00,105.833,105.841,105.822,105.822,279799999.0
2005-04-26 10:33:00,105.846,105.846,105.844,105.844,14400000.0
2005-04-26 10:34:00,105.853,105.86,105.833,105.833,192399997.0
2005-04-26 10:35:00,105.85,105.864,105.833,105.864,119300000.0
2005-04-26 10:36:00,105.863,105.871,105.843,105.86,265500002.0
2005-04-26 10:37:00,105.868,105.869,105.862,105.869,95700002.0
2005-04-26 10:38:00,105.877,105.877,105.824,105.845,256000001.0
2005-04-26 10:39:00,105.853,105.858,105.824,105.858,238600000.0
2005-04-26 10:40:00,105.853,105.853,105.818,105.821,203200001.0
2005-04-26 10:41:00,105.847,105.851,105.826,105.851,325600004.0
2005-04-26 10:42:00,105.842,105.854,105.82,105.822,162000002.0
2005-04-26 10:43:00,105.823,105.833,105.808,105.823,253200002.0
2005-04-26 10:44:00,105.822,105.842,105.798,105.832,248099996.0
2005-04-26 10:45:00,105.818,105.83,105.816,105.83,314499995.0
2005-04-26 10:46:00,105.823,105.835,105.82,105.83,179499998.0
2005-04-26 10:47:00,105.823,105.833,105.813,105.833,233499998.0
2005-04-26 10:48:00,105.846,105.846,105.831,105.843,219800001.0
2005-04-26 10:49:00,105.842,105.848,105.836,105.843,195300001.0
2005-04-26 10:50:00,105.834,105.834,105.804,105.81,321499996.0
2005-04-26 10:51:00,105.838,105.841,105.831,105.841,263499999.0
2005-04-26 10:52:00,105.852,105.852,105.826,105.826,227800002.0
2005-04-26 10:53:00,105.838,105.845,105.822,105.831,285700000.0
2005-04-26 10:54:00,105.827,105.839,105.788,105.807,138900003.0
2005-04-26 10:55:00,105.818,105.823,105.811,105.823,416300002.0
2005-04-26 10:56:00,105.833,105.852,105.833,105.851,379700002.0
2005-04-26 10:57:00,105.865,105.874,105.857,105.865,296099996.0
2005-04-26 10:58:00,105.877,105.877,105.859,105.865,227200006.0
2005-04-26 10:59:00,105.87,105.875,105.859,105.862,264500001.0
2005-04-26 11:00:00,105.875,105.875,105.869,105.87,133300002.0
2005-04-26 11:01:00,105.867,105.871,105.849,105.868,333199994.0
2005-04-26 11:02:00,105.867,105.867,105.839,105.86,311899996.0
2005-04-26 11:03:00,105.87,105.876,105.87,105.874,270799998.0
2005-04-26 11:04:00,105.869,105.886,105.868,105.88,398400001.0
2005-04-26 11:05:00,105.888,105.905,105.888,105.904,438799994.0
2005-04-26 11:06:00,105.902,105.906,105.89,105.906,331000007.0
2005-04-26 11:07:00,105.92,105.929,105.901,105.92,252400002.0
2005-04-26 11:08:00,105.937,105.941,105.923,105.941,354700002.0
2005-04-26 11:09:00,105.942,105.951,105.933,105.944,130599999.0
2005-04-26 11:10:00,105.955,105.955,105.929,105.935,149600000.0
2005-04-26 11:11:00,105.933,105.97,105.918,105.97,280500002.0
2005-04-26 11:12:00,105.99,105.99,105.954,105.973,276499999.0
2005-04-26 11:13:00,105.958,105.958,105.935,105.935,218000001.0
2005-04-26 11:14:00,105.934,105.961,105.926,105.961,403800002.0
2005-04-26 11:15:00,105.955,105.963,105.935,105.953,510100003.0
2005-04-26 11:16:00,105.942,105.965,105.937,105.957,311299997.0
2005-04-26 11:17:00,105.957,105.957,105.938,105.954,226699999.0
2005-04-26 11:18:00,105.943,105.956,105.941,105.956,126599998.0
2005-04-26 11:19:00,105.956,105.956,105.94,105.94,231000001.0
2005-04-26 11:20:00,105.95,105.95,105.924,105.931,271099997.0
2005-04-26 11:21:00,105.91,105.93,105.896,105.921,256599998.0
2005-04-26 11:22:00,105.913,105.945,105.905,105.94,297699999.0
2005-04-26 11:23:00,105.94,105.956,105.93,105.944,176399994.0
2005-04-26 11:24:00,105.95,105.951,105.921,105.926,317300004.0
2005-04-26 11:25:00,105.922,105.945,105.921,105.924,232699994.0
2005-04-26 11:26:00,105.943,105.944,105.934,105.942,100699998.0
2005-04-26 11:27:00,105.95,105.986,105.942,105.978,141900000.0
2005-04-26 11:28:00,105.988,105.99,105.95,105.95,173499999.0
2005-04-26 11:29:00,105.927,105.948,105.925,105.938,310300000.0
2005-04-26 11:30:00,105.938,105.958,105.927,105.958,182600001.0
2005-04-26 11:31:00,105.945,105.972,105.945,105.957,271699993.0
2005-04-26 11:32:00,105.95,105.972,105.95,105.968,182399998.0
2005-04-26 11:33:00,105.953,105.953,105.935,105.941,89899999.0
2005-04-26 11:34:00,105.935,105.955,105.909,105.955,150800000.0
2005-04-26 11:35:00,105.958,105.96,105.933,105.942,234799998.0
2005-04-26 11:36:00,105.933,105.956,105.92,105.956,290600008.0
2005-04-26 11:37:00,105.945,105.964,105.921,105.964,86900001.0
2005-04-26 11:38:00,105.973,105.992,105.968,105.985,318099993.0
2005-04-26 11:39:00,105.977,105.977,105.943,105.952,87300002.0
2005-04-26 11:40:00,105.947,105.947,105.926,105.934,163800001.0
2005-04-26 11:41:00,105.92,105.938,105.905,105.938,150400002.0
2005-04-26 11:42:00,105.95,105.955,105.943,105.951,232000001.0
2005-04-26 11:43:00,105.951,105.951,105.928,105.928,179000000.0
2005-04-26 11:44:00,105.938,105.94,105.919,105.928,367799997.0
2005-04-26 11:45:00,105.94,105.94,105.9,105.918,326899999.0
2005-04-26 11:46:00,105.938,105.938,105.908,105.931,357600000.0
2005-04-26 11:47:00,105.935,105.939,105.896,105.905,361400001.0
2005-04-26 11:48:00,105.9,105.914,105.888,105.904,206799997.0
2005-04-26 11:49:00,105.912,105.915,105.899,105.899,259800001.0
2005-04-26 11:50:00,105.919,105.93,105.907,105.93,223599997.0
2005-04-26 11:51:00,105.931,105.939,105.915,105.921,356999998.0
2005-04-26 11:52:00,105.92,105.935,105.912,105.926,229700001.0
2005-04-26 11:53:00,105.923,105.929,105.905,105.919,202500004.0
2005-04-26 11:54:00,105.921,105.921,105.887,105.919,260299999.0
2005-04-26 11:55:00,105.911,105.922,105.897,105.922,394700006.0
2005-04-26 11:56:00,105.903,105.921,105.887,105.913,204099999.0
2005-04-26 11:57:00,105.909,105.914,105.903,105.908,222200000.0
2005-04-26 11:58:00,105.895,105.911,105.892,105.907,237799996.0
2005-04-26 11:59:00,105.9,105.918,105.887,105.887,301300003.0
2005-04-26 12:00:00,105.902,105.904,105.888,105.894,167300000.0
2005-04-26 12:01:00,105.902,105.909,105.885,105.885,353799995.0
2005-04-26 12:02:00,105.887,105.888,105.882,105.882,100400002.0
2005-04-26 12:03:00,105.887,105.887,105.863,105.863,244499999.0
2005-04-26 12:04:00,105.865,105.879,105.854,105.879,162599997.0
2005-04-26 12:05:00,105.874,105.887,105.874,105.885,167199999.0
2005-04-26 12:06:00,105.885,105.89,105.864,105.879,439300002.0
2005-04-26 12:07:00,105.88,105.885,105.867,105.874,188899996.0
2005-04-26 12:08:00,105.88,105.896,105.875,105.891,186299999.0
2005-04-26 12:09:00,105.885,105.907,105.885,105.89,313900004.0
2005-04-26 12:10:00,105.886,105.888,105.852,105.871,384500005.0
2005-04-26 12:11:00,105.875,105.882,105.858,105.877,355800006.0
2005-04-26 12:12:00,105.865,105.886,105.842,105.886,189500000.0
2005-04-26 12:13:00,105.87,105.886,105.86,105.885,246000007.0
2005-04-26 12:14:00,105.892,105.897,105.871,105.886,343300000.0
2005-04-26 12:15:00,105.89,105.892,105.879,105.884,289300004.0
2005-04-26 12:16:00,105.881,105.894,105.871,105.88,208799995.0
2005-04-26 12:17:00,105.877,105.891,105.866,105.891,405400006.0
2005-04-26 12:18:00,105.886,105.889,105.886,105.889,47100000.0
2005-04-26 12:19:00,105.886,105.891,105.874,105.891,227000002.0
2005-04-26 12:20:00,105.887,105.887,105.872,105.881,164899997.0
2005-04-26 12:21:00,105.893,105.905,105.888,105.905,206999998.0
2005-04-26 12:22:00,105.916,105.916,105.884,105.91,208699999.0
2005-04-26 12:23:00,105.91,105.91,105.892,105.904,208600002.0
2005-04-26 12:24:00,105.918,105.918,105.909,105.914,133800001.0
2005-04-26 12:25:00,105.91,105.92,105.887,105.904,337200003.0
2005-04-26 12:26:00,105.908,105.917,105.894,105.916,223000003.0
2005-04-26 12:27:00,105.91,105.91,105.866,105.87,373700003.0
2005-04-26 12:28:00,105.893,105.918,105.892,105.911,244200006.0
2005-04-26 12:29:00,105.919,105.926,105.909,105.916,96100002.0
2005-04-26 12:30:00,105.914,105.918,105.894,105.91,243900003.0
2005-04-26 12:31:00,105.932,105.939,105.92,105.924,85699998.0
2005-04-26 12:32:00,105.937,105.937,105.906,105.914,261700007.0
2005-04-26 12:33:00,105.918,105.929,105.905,105.923,265400000.0
2005-04-26 12:34:00,105.933,105.943,105.933,105.934,230899998.0
2005-04-26 12:35:00,105.931,105.938,105.92,105.935,266199997.0
2005-04-26 12:36:00,105.924,105.931,105.924,105.925,271800003.0
2005-04-26 12:37:00,105.91,105.935,105.902,105.913,296100001.0
2005-04-26 12:38:00,105.91,105.926,105.895,105.92,366899994.0
2005-04-26 12:39:00,105.932,105.94,105.913,105.929,273400002.0
2005-04-26 12:40:00,105.945,105.945,105.926,105.937,133200000.0
2005-04-26 12:41:00,105.939,105.941,105.93,105.937,205300003.0
2005-04-26 12:42:00,105.934,105.939,105.896,105.924,467499996.0
2005-04-26 12:43:00,105.931,105.948,105.921,105.939,288000001.0
2005-04-26 12:44:00,105.936,105.939,105.922,105.922,309100001.0
2005-04-26 12:45:00,105.94,105.946,105.909,105.923,314399999.0
2005-04-26 12:46:00,105.918,105.932,105.903,105.903,292200007.0
2005-04-26 12:47:00,105.895,105.909,105.874,105.9,377699994.0
2005-04-26 12:48:00,105.885,105.908,105.88,105.897,225000000.0
2005-04-26 12:49:00,105.886,105.904,105.875,105.899,282500001.0
2005-04-26 12:50:00,105.883,105.919,105.883,105.911,232200000.0
2005-04-26 12:51:00,105.898,105.912,105.886,105.904,149499998.0
2005-04-26 12:52:00,105.918,105.918,105.882,105.892,314300000.0
2005-04-26 12:53:00,105.895,105.918,105.89,105.918,159499996.0
2005-04-26 12:54:00,105.904,105.904,105.901,105.901,9800000.0
2005-04-26 12:55:00,105.91,105.915,105.888,105.89,172299999.0
2005-04-26 12:56:00,105.902,105.911,105.885,105.898,232399997.0
2005-04-26 12:57:00,105.908,105.908,105.896,105.896,225199999.0
2005-04-26 12:58:00,105.887,105.914,105.887,105.914,435500006.0
2005-04-26 12:59:00,105.915,105.917,105.899,105.907,233000001.0
2005-04-26 13:00:00,105.888,105.904,105.883,105.896,166800002.0
2005-04-26 13:01:00,105.87,105.879,105.854,105.86,423000002.0
2005-04-26 13:02:00,105.872,105.892,105.869,105.887,270900003.0
2005-04-26 13:03:00,105.895,105.902,105.877,105.895,299400003.0
2005-04-26 13:04:00,105.893,105.907,105.893,105.9,286700006.0
2005-04-26 13:05:00,105.895,105.913,105.895,105.908,278699996.0
2005-04-26 13:06:00,105.915,105.926,105.891,105.905,458399996.0
2005-04-26 13:07:00,105.903,105.911,105.894,105.907,108199999.0
2005-04-26 13:08:00,105.89,105.92,105.879,105.907,155499995.0
2005-04-26 13:09:00,105.903,105.903,105.885,105.885,92700001.0
2005-04-26 13:10:00,105.888,105.888,105.874,105.881,149199998.0
2005-04-26 13:11:00,105.89,105.892,105.869,105.892,292299999.0
2005-04-26 13:12:00,105.882,105.888,105.86,105.867,255399999.0
2005-04-26 13:13:00,105.9,105.909,105.897,105.897,159700000.0
2005-04-26 13:14:00,105.9,105.907,105.886,105.888,119999997.0
2005-04-26 13:15:00,105.9,105.904,105.893,105.896,281200002.0
2005-04-26 13:16:00,105.884,105.897,105.878,105.879,306200004.0
2005-04-26 13:17:00,105.886,105.897,105.875,105.895,265500004.0
2005-04-26 13:18:00,105.89,105.911,105.89,105.911,356899999.0
2005-04-26 13:19:00,105.9,105.9,105.882,105.899,102900002.0
2005-04-26 13:20:00,105.915,105.925,105.901,105.907,314199999.0
2005-04-26 13:21:00,105.912,105.914,105.903,105.909,165300000.0
2005-04-26 13:22:00,105.907,105.907,105.887,105.902,119199998.0
2005-04-26 13:23:00,105.895,105.914,105.894,105.905,304399995.0
2005-04-26 13:24:00,105.903,105.913,105.888,105.904,375200005.0
2005-04-26 13:25:00,105.908,105.917,105.905,105.917,119400001.0
2005-04-26 13:26:00,105.908,105.92,105.894,105.907,263100006.0
2005-04-26 13:27:00,105.898,105.904,105.882,105.893,325899995.0
2005-04-26 13:28:00,105.903,105.903,105.89,105.901,357200000.0
2005-04-26 13:29:00,105.898,105.905,105.884,105.889,432500002.0
2005-04-26 13:30:00,105.88,105.896,105.875,105.887,272200002.0
2005-04-26 13:31:00,105.89,105.89,105.873,105.886,208300004.0
2005-04-26 13:32:00,105.881,105.895,105.875,105.879,351400000.0
2005-04-26 13:33:00,105.9,105.904,105.871,105.891,237099999.0
2005-04-26 13:34:00,105.89,105.91,105.885,105.91,169399998.0
2005-04-26 13:35:00,105.906,105.909,105.871,105.884,220599999.0
2005-04-26 13:36:00,105.892,105.9,105.876,105.893,498800008.0
2005-04-26 13:37:00,105.885,105.898,105.86,105.874,305200003.0
2005-04-26 13:38:00,105.888,105.912,105.881,105.901,61500001.0
2005-04-26 13:39:00,105.906,105.917,105.9,105.909,395999993.0
2005-04-26 13:40:00,105.905,105.937,105.905,105.917,475500000.0
2005-04-26 13:41:00,105.916,105.932,105.91,105.923,263999999.0
2005-04-26 13:42:00,105.927,105.943,105.927,105.943,154300000.0
2005-04-26 13:43:00,105.928,105.936,105.911,105.936,119399998.0
2005-04-26 13:44:00,105.947,105.948,105.92,105.932,385000004.0
2005-04-26 13:45:00,105.927,105.935,105.925,105.935,235899999.0
2005-04-26 13:46:00,105.945,105.953,105.917,105.938,335300000.0
2005-04-26 13:47:00,105.932,105.962,105.93,105.962,165100003.0
2005-04-26 13:48:00,105.958,105.967,105.94,105.967,114199997.0
2005-04-26 13:49:00,105.964,105.974,105.93,105.938,244599998.0
2005-04-26 13:50:00,105.958,105.958,105.913,105.942,278000001.0
2005-04-26 13:51:00,105.94,105.94,105.903,105.93,167799998.0
2005-04-26 13:52:00,105.948,105.956,105.939,105.948,227699997.0
2005-04-26 13:53:00,105.924,105.963,105.924,105.945,527000003.0
2005-04-26 13:54:00,105.947,105.973,105.947,105.968,236299996.0
2005-04-26 13:55:00,105.96,105.967,105.953,105.967,46000000.0
2005-04-26 13:56:00,105.948,105.957,105.94,105.948,351099995.0
2005-04-26 13:57:00,105.955,105.963,105.942,105.953,101100000.0
2005-04-26 13:58:00,105.953,105.953,105.926,105.949,365000004.0
2005-04-26 13:59:00,105.95,105.958,105.945,105.946,290699999.0
2005-04-26 14:00:00,105.952,105.954,105.913,105.94,308100003.0
2005-04-26 14:01:00,105.942,105.945,105.922,105.927,152300002.0
2005-04-26 14:02:00,105.936,105.944,105.924,105.944,185199998.0
2005-04-26 14:03:00,105.944,105.955,105.93,105.93,331200002.0
2005-04-26 14:04:00,105.938,105.954,105.926,105.954,156999997.0
2005-04-26 14:05:00,105.958,105.968,105.951,105.961,136699997.0
2005-04-26 14:06:00,105.962,105.971,105.956,105.971,245500002.0
2005-04-26 14:07:00,105.963,105.974,105.949,105.958,220200005.0
2005-04-26 14:08:00,105.957,105.96,105.943,105.948,174299998.0
2005-04-26 14:09:00,105.944,105.955,105.944,105.955,150600005.0
2005-04-26 14:10:00,105.962,105.975,105.962,105.964,146900004.0
2005-04-26 14:11:00,105.943,105.962,105.936,105.953,250999999.0
2005-04-26 14:12:00,105.95,105.95,105.93,105.939,78100002.0
2005-04-26 14:13:00,105.922,105.937,105.916,105.929,194200001.0
2005-04-26 14:14:00,105.928,105.95,105.92,105.941,262999999.0
2005-04-26 14:15:00,105.95,105.954,105.935,105.94,320699999.0
2005-04-26 14:16:00,105.95,105.964,105.94,105.959,138900001.0
2005-04-26 14:17:00,105.94,105.952,105.929,105.939,225499996.0
2005-04-26 14:18:00,105.923,105.923,105.899,105.902,92099999.0
2005-04-26 14:19:00,105.905,105.921,105.894,105.918,177300000.0
2005-04-26 14:20:00,105.906,105.923,105.9,105.917,312699996.0
2005-04-26 14:21:00,105.9,105.9,105.885,105.893,121199996.0
2005-04-26 14:22:00,105.898,105.911,105.873,105.889,183800000.0
2005-04-26 14:23:00,105.898,105.9,105.887,105.893,287800000.0
2005-04-26 14:24:00,105.89,105.896,105.876,105.876,323400001.0
2005-04-26 14:25:00,105.875,105.888,105.866,105.866,128899998.0
2005-04-26 14:26:00,105.865,105.874,105.836,105.836,356199993.0
2005-04-26 14:27:00,105.835,105.866,105.833,105.866,171099999.0
2005-04-26 14:28:00,105.864,105.878,105.849,105.849,324399996.0
2005-04-26 14:29:00,105.85,105.856,105.84,105.853,343499998.0
2005-04-26 14:30:00,105.847,105.855,105.826,105.851,310600000.0
2005-04-26 14:31:00,105.863,105.878,105.835,105.835,144199999.0
2005-04-26 14:32:00,105.848,105.848,105.834,105.835,222800001.0
2005-04-26 14:33:00,105.813,105.843,105.81,105.827,201300001.0
2005-04-26 14:34:00,105.832,105.857,105.83,105.854,338599999.0
2005-04-26 14:35:00,105.844,105.853,105.837,105.84,383799997.0
2005-04-26 14:36:00,105.835,105.866,105.835,105.866,157399999.0
2005-04-26 14:37:00,105.837,105.859,105.835,105.856,397699998.0
2005-04-26 14:38:00,105.856,105.864,105.849,105.863,289900000.0
2005-04-26 14:39:00,105.858,105.874,105.853,105.862,276600003.0
2005-04-26 14:40:00,105.855,105.867,105.855,105.862,198900004.0
2005-04-26 14:41:00,105.859,105.859,105.846,105.851,94500000.0
2005-04-26 14:42:00,105.858,105.861,105.849,105.861,271399995.0
2005-04-26 14:43:00,105.861,105.861,105.846,105.85,339500001.0
2005-04-26 14:44:00,105.86,105.877,105.854,105.877,185200003.0
2005-04-26 14:45:00,105.879,105.89,105.845,105.877,245000001.0
2005-04-26 14:46:00,105.876,105.879,105.843,105.869,284100004.0
2005-04-26 14:47:00,105.872,105.9,105.872,105.897,242599997.0
2005-04-26 14:48:00,105.888,105.901,105.888,105.901,45900000.0
2005-04-26 14:49:00,105.897,105.897,105.855,105.882,359299999.0
2005-04-26 14:50:00,105.875,105.894,105.87,105.871,336300002.0
2005-04-26 14:51:00,105.876,105.882,105.866,105.882,268899997.0
2005-04-26 14:52:00,105.883,105.888,105.876,105.888,135900001.0
2005-04-26 14:53:00,105.887,105.896,105.873,105.887,367300006.0
2005-04-26 14:54:00,105.907,105.926,105.907,105.926,115400001.0
2005-04-26 14:55:00,105.913,105.927,105.901,105.927,137999999.0
2005-04-26 14:56:00,105.915,105.915,105.889,105.903,263799999.0
2005-04-26 14:57:00,105.905,105.918,105.88,105.915,266700003.0
2005-04-26 14:58:00,105.937,105.937,105.907,105.925,179400004.0
2005-04-26 14:59:00,105.911,105.911,105.904,105.904,48100001.0
2005-04-26 15:00:00,105.893,105.911,105.88,105.904,359299999.0
2005-04-26 15:01:00,105.92,105.922,105.91,105.913,237100003.0
2005-04-26 15:02:00,105.905,105.926,105.901,105.912,377700004.0
2005-04-26 15:03:00,105.92,105.931,105.909,105.931,207100000.0
2005-04-26 15:04:00,105.937,105.937,105.918,105.92,171599999.0
2005-04-26 15:05:00,105.917,105.931,105.906,105.92,290499999.0
2005-04-26 15:06:00,105.902,105.918,105.898,105.917,165400003.0
2005-04-26 15:07:00,105.903,105.903,105.889,105.898,244700000.0
2005-04-26 15:08:00,105.892,105.907,105.885,105.898,151599998.0
2005-04-26 15:09:00,105.889,105.899,105.874,105.881,214000000.0
2005-04-26 15:10:00,105.876,105.896,105.864,105.896,90500000.0
2005-04-26 15:11:00,105.878,105.897,105.862,105.862,313999997.0
2005-04-26 15:12:00,105.87,105.873,105.853,105.858,140600003.0
2005-04-26 15:13:00,105.833,105.873,105.832,105.873,270200003.0
2005-04-26 15:14:00,105.875,105.89,105.874,105.89,173399998.0
2005-04-26 15:15:00,105.876,105.886,105.876,105.886,160499998.0
2005-04-26 15:16:00,105.892,105.897,105.869,105.881,422400005.0
2005-04-26 15:17:00,105.887,105.901,105.884,105.895,326899993.0
2005-04-26 15:18:00,105.88,105.891,105.868,105.881,205899996.0
2005-04-26 15:19:00,105.88,105.884,105.856,105.884,393500008.0
2005-04-26 15:20:00,105.88,105.902,105.875,105.902,244400001.0
2005-04-26 15:21:00,105.9,105.9,105.87,105.87,336599998.0
2005-04-26 15:22:00,105.883,105.896,105.87,105.874,196100002.0
2005-04-26 15:23:00,105.877,105.888,105.87,105.884,183299995.0
2005-04-26 15:24:00,105.872,105.893,105.86,105.887,379700000.0
2005-04-26 15:25:00,105.9,105.917,105.898,105.909,204800002.0
2005-04-26 15:26:00,105.927,105.93,105.908,105.913,181000003.0
2005-04-26 15:27:00,105.913,105.922,105.903,105.922,184499998.0
2005-04-26 15:28:00,105.913,105.92,105.91,105.92,105400000.0
2005-04-26 15:29:00,105.932,105.944,105.924,105.926,198500000.0
2005-04-26 15:30:00,105.935,105.951,105.924,105.944,111199999.0
2005-04-26 15:31:00,105.94,105.948,105.935,105.943,311899997.0
2005-04-26 15:32:00,105.923,105.945,105.923,105.93,177599996.0
2005-04-26 15:33:00,105.918,105.925,105.907,105.919,166599999.0
2005-04-26 15:34:00,105.908,105.925,105.908,105.92,176300003.0
2005-04-26 15:35:00,105.919,105.949,105.919,105.949,192000001.0
2005-04-26 15:36:00,105.933,105.954,105.915,105.953,183400003.0
2005-04-26 15:37:00,105.95,105.95,105.928,105.931,226500000.0
2005-04-26 15:38:00,105.93,105.943,105.92,105.933,264299997.0
2005-04-26 15:39:00,105.925,105.946,105.925,105.945,279799996.0
2005-04-26 15:40:00,105.941,105.957,105.938,105.955,188000000.0
2005-04-26 15:41:00,105.953,105.953,105.942,105.953,179899998.0
2005-04-26 15:42:00,105.925,105.974,105.925,105.951,402299994.0
2005-04-26 15:43:00,105.963,105.968,105.938,105.966,229400004.0
2005-04-26 15:44:00,105.973,105.973,105.935,105.945,359799993.0
2005-04-26 15:45:00,105.922,105.957,105.922,105.957,412999992.0
2005-04-26 15:46:00,105.949,105.963,105.948,105.95,353799998.0
2005-04-26 15:47:00,105.97,105.982,105.957,105.978,236000001.0
2005-04-26 15:48:00,106.0,106.007,105.973,106.005,491799997.0
2005-04-26 15:49:00,106.024,106.038,106.013,106.014,105200001.0
2005-04-26 15:50:00,106.021,106.021,105.987,106.001,231699994.0
2005-04-26 15:51:00,105.993,106.036,105.99,106.036,152900002.0
2005-04-26 15:52:00,106.03,106.035,106.02,106.026,575700007.0
2005-04-26 15:53:00,106.047,106.047,106.03,106.031,216499995.0
2005-04-26 15:54:00,106.043,106.043,106.017,106.025,272400002.0
2005-04-26 15:55:00,106.019,106.036,106.015,106.015,280799999.0
2005-04-26 15:56:00,106.013,106.035,106.008,106.029,187800001.0
2005-04-26 15:57:00,106.003,106.021,105.992,105.998,336499998.0
2005-04-26 15:58:00,105.987,106.013,105.985,106.003,272799998.0
2005-04-26 15:59:00,105.985,105.99,105.966,105.978,221200001.0
2005-04-26 16:00:00,105.955,105.993,105.917,105.985,325200002.0
2005-04-26 16:01:00,106.01,106.021,105.991,106.016,208300004.0
2005-04-26 16:02:00,106.037,106.044,106.003,106.007,198500006.0
2005-04-26 16:03:00,106.022,106.089,106.021,106.089,123599996.0
2005-04-26 16:04:00,106.108,106.108,106.081,106.081,342399996.0
2005-04-26 16:05:00,106.092,106.132,106.089,106.132,157099999.0
2005-04-26 16:06:00,106.138,106.138,106.113,106.133,178700000.0
2005-04-26 16:07:00,106.096,106.096,106.068,106.068,207800001.0
2005-04-26 16:08:00,106.075,106.075,106.022,106.022,198200002.0
2005-04-26 16:09:00,106.022,106.049,106.021,106.034,164700002.0
2005-04-26 16:10:00,106.035,106.035,106.002,106.013,257099993.0
2005-04-26 16:11:00,106.02,106.025,106.007,106.007,323200002.0
2005-04-26 16:12:00,106.018,106.032,106.017,106.028,156900002.0
2005-04-26 16:13:00,106.032,106.05,106.032,106.043,204300001.0
2005-04-26 16:14:00,106.037,106.037,106.008,106.02,278999994.0
2005-04-26 16:15:00,106.031,106.035,106.026,106.035,292500000.0
2005-04-26 16:16:00,106.04,106.048,106.034,106.045,380799991.0
2005-04-26 16:17:00,106.053,106.074,106.053,106.058,164200000.0
2005-04-26 16:18:00,106.039,106.106,106.039,106.106,164899998.0
2005-04-26 16:19:00,106.088,106.093,106.072,106.093,91899998.0
2005-04-26 16:20:00,106.112,106.121,106.1,106.114,250300005.0
2005-04-26 16:21:00,106.117,106.117,106.075,106.097,223099999.0
2005-04-26 16:22:00,106.115,106.12,106.091,106.091,141099998.0
2005-04-26 16:23:00,106.077,106.088,106.065,106.088,285799998.0
2005-04-26 16:24:00,106.077,106.089,106.053,106.062,360799997.0
2005-04-26 16:25:00,106.06,106.076,106.059,106.069,213400001.0
2005-04-26 16:26:00,106.078,106.096,106.066,106.077,307000003.0
2005-04-26 16:27:00,106.08,106.08,106.059,106.059,161599994.0
2005-04-26 16:28:00,106.067,106.089,106.065,106.065,151900002.0
2005-04-26 16:29:00,106.065,106.065,106.033,106.042,142900001.0
2005-04-26 16:30:00,106.048,106.048,106.024,106.037,243600000.0
2005-04-26 16:31:00,106.042,106.046,106.023,106.046,306399998.0
2005-04-26 16:32:00,106.039,106.066,106.039,106.059,248500000.0
2005-04-26 16:33:00,106.063,106.076,106.054,106.061,221199998.0
2005-04-26 16:34:00,106.07,106.077,106.062,106.077,155500000.0
2005-04-26 16:35:00,106.078,106.079,106.04,106.04,288800005.0
2005-04-26 16:36:00,106.03,106.04,106.026,106.027,274599998.0
2005-04-26 16:37:00,106.025,106.025,106.012,106.015,342400001.0
2005-04-26 16:38:00,105.995,106.014,105.978,106.014,283400005.0
2005-04-26 16:39:00,106.008,106.008,105.959,105.977,294799998.0
2005-04-26 16:40:00,105.963,105.976,105.954,105.962,303799997.0
2005-04-26 16:41:00,105.962,105.977,105.95,105.975,256800000.0
2005-04-26 16:42:00,105.962,105.971,105.951,105.971,428299994.0
2005-04-26 16:43:00,105.965,105.976,105.958,105.959,238900001.0
2005-04-26 16:44:00,105.975,106.014,105.975,105.998,87500000.0
2005-04-26 16:45:00,106.006,106.028,106.003,106.028,305600005.0
2005-04-26 16:46:00,106.017,106.031,106.009,106.023,149500000.0
2005-04-26 16:47:00,106.012,106.046,106.011,106.046,192999996.0
2005-04-26 16:48:00,106.033,106.056,106.023,106.053,344700000.0
2005-04-26 16:49:00,106.045,106.055,106.02,106.028,253000004.0
2005-04-26 16:50:00,106.016,106.027,106.002,106.002,276099994.0
2005-04-26 16:51:00,106.018,106.035,105.991,105.991,400299998.0
2005-04-26 16:52:00,105.99,105.993,105.973,105.988,204299998.0
2005-04-26 16:53:00,105.987,105.999,105.985,105.999,184899998.0
2005-04-26 16:54:00,105.993,106.0,105.978,106.0,207600000.0
2005-04-26 16:55:00,105.995,106.017,105.995,106.014,187099997.0
2005-04-26 16:56:00,105.992,106.016,105.99,106.012,192299996.0
2005-04-26 16:57:00,106.008,106.008,105.993,106.004,262300002.0
2005-04-26 16:58:00,106.0,106.005,105.984,105.995,326999998.0
2005-04-26 16:59:00,105.99,106.026,105.99,106.025,232999996.0
2005-04-26 17:00:00,106.039,106.039,106.006,106.024,353500006.0
2005-04-26 17:01:00,106.012,106.031,106.005,106.02,224899999.0
2005-04-26 17:02:00,106.027,106.038,106.009,106.014,183799995.0
2005-04-26 17:03:00,106.033,106.039,105.999,105.999,241299995.0
2005-04-26 17:04:00,106.02,106.02,106.003,106.007,226399999.0
2005-04-26 17:05:00,106.007,106.044,106.006,106.035,198599996.0
2005-04-26 17:06:00,106.025,106.04,106.009,106.023,288400003.0
2005-04-26 17:07:00,106.033,106.039,106.003,106.004,266000001.0
2005-04-26 17:08:00,105.983,106.018,105.971,106.018,185399999.0
2005-04-26 17:09:00,106.006,106.025,105.985,106.018,219999999.0
2005-04-26 17:10:00,106.031,106.031,106.012,106.023,381899992.0
2005-04-26 17:11:00,106.016,106.03,106.01,106.03,180899999.0
2005-04-26 17:12:00,106.033,106.04,106.021,106.028,393800001.0
2005-04-26 17:13:00,106.018,106.036,106.004,106.026,361300001.0
2005-04-26 17:14:00,106.023,106.047,106.014,106.046,202799999.0
2005-04-26 17:15:00,106.035,106.054,106.035,106.039,233100003.0
2005-04-26 17:16:00,106.045,106.049,106.03,106.039,239800003.0
2005-04-26 17:17:00,106.038,106.039,106.014,106.021,254900002.0
2005-04-26 17:18:00,106.025,106.033,106.02,106.027,217300002.0
2005-04-26 17:19:00,106.03,106.049,106.02,106.032,218900003.0
2005-04-26 17:20:00,106.041,106.065,106.041,106.053,344800000.0
2005-04-26 17:21:00,106.075,106.075,106.042,106.055,347000006.0
2005-04-26 17:22:00,106.047,106.059,106.043,106.059,213700001.0
2005-04-26 17:23:00,106.032,106.047,106.032,106.042,194800001.0
2005-04-26 17:24:00,106.051,106.056,106.035,106.056,291899997.0
2005-04-26 17:25:00,106.058,106.065,106.044,106.054,213599999.0
2005-04-26 17:26:00,106.045,106.056,106.035,106.044,165699999.0
2005-04-26 17:27:00,106.053,106.053,106.028,106.028,104999998.0
2005-04-26 17:28:00,106.028,106.048,106.024,106.047,306299996.0
2005-04-26 17:29:00,106.028,106.04,106.019,106.019,263999996.0
2005-04-26 17:30:00,106.025,106.041,106.006,106.006,196399996.0
2005-04-26 17:31:00,106.005,106.005,105.991,105.997,284100002.0
2005-04-26 17:32:00,106.005,106.016,105.978,105.989,205299996.0
2005-04-26 17:33:00,105.987,106.022,105.987,106.008,277699998.0
2005-04-26 17:34:00,105.99,106.005,105.981,105.99,304999998.0
2005-04-26 17:35:00,106.018,106.029,106.005,106.005,321000006.0
2005-04-26 17:36:00,106.018,106.047,106.017,106.038,287200002.0
2005-04-26 17:37:00,106.028,106.046,106.02,106.031,180999999.0
2005-04-26 17:38:00,106.022,106.048,106.015,106.048,173200001.0
2005-04-26 17:39:00,106.053,106.059,106.027,106.047,312700001.0
2005-04-26 17:40:00,106.045,106.045,106.0,106.03,328100004.0
2005-04-26 17:41:00,106.03,106.036,106.019,106.036,227000002.0
2005-04-26 17:42:00,106.039,106.061,106.039,106.052,217799998.0
2005-04-26 17:43:00,106.02,106.033,106.002,106.033,157100000.0
2005-04-26 17:44:00,106.043,106.06,106.035,106.057,236099999.0
2005-04-26 17:45:00,106.03,106.049,106.025,106.049,45200000.0
2005-04-26 17:46:00,106.047,106.053,106.043,106.053,181200003.0
2005-04-26 17:47:00,106.022,106.06,106.021,106.06,292799999.0
2005-04-26 17:48:00,106.049,106.055,106.03,106.035,167600001.0
2005-04-26 17:49:00,106.025,106.044,106.022,106.034,198299997.0
2005-04-26 17:50:00,106.026,106.061,106.026,106.042,262799998.0
2005-04-26 17:51:00,106.042,106.051,106.031,106.033,333900001.0
2005-04-26 17:52:00,106.056,106.058,106.014,106.029,263899998.0
2005-04-26 17:53:00,106.03,106.03,105.998,105.998,131600003.0
2005-04-26 17:54:00,106.013,106.04,106.01,106.018,220199996.0
2005-04-26 17:55:00,106.005,106.017,105.986,105.991,309200001.0
2005-04-26 17:56:00,105.998,105.998,105.981,105.984,223400003.0
2005-04-26 17:57:00,105.982,106.001,105.973,106.001,386399999.0
2005-04-26 17:58:00,105.993,106.013,105.985,106.011,169600003.0
2005-04-26 17:59:00,106.012,106.021,105.994,106.001,221799997.0
2005-04-26 18:00:00,105.998,106.01,105.981,105.981,312499997.0
2005-04-26 18:01:00,106.01,106.01,105.97,105.97,1857700003.0
2005-04-26 18:02:00,105.96,105.97,105.96,105.97,1857700003.0
2005-04-26 18:05:00,105.96,105.97,105.96,105.97,1857700003.0
2005-04-26 18:07:00,105.99,105.99,105.97,105.99,1857700003.0
2005-04-26 18:09:00,105.97,105.99,105.97,105.97,1857700003.0
2005-04-26 18:10:00,105.99,105.99,105.99,105.99,1857700003.0
2005-04-26 18:11:00,105.967,105.988,105.961,105.968,1857700003.0
2005-04-26 18:12:00,105.961,105.981,105.959,105.975,1914800008.0
2005-04-26 18:13:00,105.99,106.03,105.99,106.03,1802399987.0
2005-04-26 18:16:00,106.02,106.02,106.02,106.02,1802399987.0
2005-04-26 18:17:00,106.002,106.025,105.987,105.997,1802399987.0
2005-04-26 18:18:00,105.97,105.97,105.933,105.94,2118700001.0
2005-04-26 18:19:00,105.95,105.97,105.95,105.97,1831599995.0
2005-04-26 18:20:00,105.97,106.01,105.97,105.99,1831599995.0
2005-04-26 18:21:00,105.97,106.02,105.97,106.02,1831599995.0
2005-04-26 18:22:00,106.01,106.01,106.01,106.01,1831599995.0
2005-04-26 18:23:00,106.02,106.02,106.02,106.02,1831599995.0
2005-04-26 18:24:00,106.03,106.03,106.02,106.03,1831599995.0
2005-04-26 18:25:00,106.04,106.05,106.03,106.05,1831599995.0
2005-04-26 18:26:00,106.04,106.04,106.03,106.03,1831599995.0
2005-04-26 18:27:00,106.017,106.04,106.01,106.018,1831599995.0
2005-04-26 18:28:00,106.02,106.03,106.02,106.03,1921299999.0
2005-04-26 18:29:00,106.02,106.02,106.0,106.0,1921299999.0
2005-04-26 18:30:00,105.997,106.014,105.971,105.997,1921299999.0
2005-04-26 18:31:00,106.0,106.0,106.0,106.0,1950200004.0
2005-04-26 18:32:00,106.01,106.01,106.0,106.0,1950200004.0
2005-04-26 18:33:00,106.01,106.02,106.0,106.02,1950200004.0
2005-04-26 18:34:00,106.02,106.03,106.02,106.02,1950200004.0
2005-04-26 18:36:00,105.99,106.008,105.981,106.001,1950200004.0
2005-04-26 18:37:00,105.987,106.0,105.967,106.0,1226799982.0
2005-04-26 18:38:00,105.992,106.009,105.986,105.993,1040700001.0
2005-04-26 18:39:00,105.999,106.02,105.984,106.005,820099996.0
2005-04-26 18:40:00,105.996,106.009,105.973,105.994,1289700004.0
2005-04-26 18:41:00,106.013,106.021,105.998,106.008,1628399996.0
2005-04-26 18:42:00,106.015,106.02,106.004,106.008,1723200003.0
2005-04-26 18:43:00,106.005,106.015,105.991,106.003,1194600003.0
2005-04-26 18:44:00,106.01,106.019,105.989,106.007,957199997.0
2005-04-26 18:45:00,106.007,106.023,106.001,106.018,1711000011.0
2005-04-26 18:46:00,106.007,106.025,105.992,106.023,1374900009.0
2005-04-26 18:47:00,106.03,106.035,106.009,106.032,546099991.0
2005-04-26 18:48:00,106.042,106.042,106.03,106.038,758499997.0
2005-04-26 18:49:00,106.029,106.057,106.029,106.04,1369399989.0
2005-04-26 18:50:00,106.048,106.05,106.026,106.037,1885800018.0
2005-04-26 18:51:00,106.027,106.044,106.003,106.044,1484300009.0
2005-04-26 18:52:00,106.054,106.055,106.023,106.048,2131199999.0
2005-04-26 18:53:00,106.053,106.053,106.034,106.045,1942000004.0
2005-04-26 18:54:00,106.048,106.05,106.02,106.043,1842600001.0
2005-04-26 18:55:00,106.056,106.076,106.012,106.05,1805300015.0
2005-04-26 18:56:00,106.045,106.052,106.011,106.049,370099997.0
2005-04-26 18:57:00,106.052,106.052,106.029,106.043,1023700001.0
2005-04-26 18:58:00,106.043,106.053,106.025,106.039,1571000000.0
2005-04-26 18:59:00,106.03,106.058,106.024,106.043,1605099990.0
2005-04-26 19:00:00,106.042,106.048,106.035,106.043,703299999.0
2005-04-26 19:01:00,106.042,106.05,106.013,106.048,665200006.0
2005-04-26 19:02:00,106.043,106.044,106.016,106.04,684000000.0
2005-04-26 19:03:00,106.041,106.041,106.026,106.027,1454199998.0
2005-04-26 19:04:00,106.022,106.039,106.001,106.039,790200006.0
2005-04-26 19:05:00,106.035,106.039,106.003,106.033,626799995.0
2005-04-26 19:06:00,106.008,106.03,106.005,106.025,1290500003.0
2005-04-26 19:08:00,106.023,106.033,106.011,106.019,1142499996.0
2005-04-26 19:09:00,106.005,106.037,106.005,106.022,826999999.0
2005-04-26 19:10:00,106.028,106.053,106.016,106.024,891499997.0
2005-04-26 19:11:00,106.023,106.033,106.014,106.027,704499997.0
2005-04-26 19:12:00,106.037,106.045,106.01,106.032,1479900003.0
2005-04-26 19:13:00,106.031,106.048,106.023,106.031,743199992.0
2005-04-26 19:14:00,106.025,106.039,106.004,106.017,617699991.0
2005-04-26 19:15:00,106.026,106.045,106.017,106.02,1939199999.0
2005-04-26 19:16:00,106.022,106.032,106.01,106.018,815599998.0
2005-04-26 19:17:00,106.014,106.041,105.989,106.032,1004000002.0
2005-04-26 19:18:00,106.029,106.055,106.019,106.025,1028700001.0
2005-04-26 19:19:00,106.042,106.054,106.019,106.038,1671699997.0
2005-04-26 19:20:00,106.03,106.054,106.01,106.045,962500001.0
2005-04-26 19:21:00,106.03,106.045,106.018,106.03,1525699999.0
2005-04-26 19:22:00,106.032,106.042,106.031,106.035,694399998.0
2005-04-26 19:24:00,106.033,106.039,106.023,106.027,1697499987.0
2005-04-26 19:25:00,106.028,106.033,106.011,106.022,1229400002.0
2005-04-26 19:26:00,106.03,106.03,106.02,106.02,1999100010.0
2005-04-26 19:27:00,106.002,106.011,105.997,105.997,1999100010.0
2005-04-26 19:28:00,105.979,106.022,105.979,106.003,1130300007.0
2005-04-26 19:29:00,106.012,106.013,105.996,106.013,647300001.0
2005-04-26 19:30:00,106.005,106.021,106.0,106.007,955800010.0
2005-04-26 19:31:00,106.005,106.023,106.0,106.0,1654400000.0
2005-04-26 19:32:00,106.008,106.031,105.995,106.031,1303099996.0
2005-04-26 19:33:00,106.037,106.053,106.031,106.039,1211600000.0
2005-04-26 19:34:00,106.031,106.059,105.999,106.027,1330599986.0
2005-04-26 19:35:00,106.027,106.048,106.023,106.043,1066200000.0
2005-04-26 19:36:00,106.025,106.049,106.025,106.044,466599992.0
2005-04-26 19:37:00,106.039,106.068,106.039,106.068,304800002.0
2005-04-26 19:38:00,106.062,106.062,106.02,106.04,1009400006.0
2005-04-26 19:39:00,106.035,106.059,106.035,106.055,1251899995.0
2005-04-26 19:40:00,106.018,106.066,106.013,106.06,825199991.0
2005-04-26 19:41:00,106.052,106.079,106.045,106.065,1391200016.0
2005-04-26 19:42:00,106.059,106.085,106.027,106.083,671999998.0
2005-04-26 19:43:00,106.096,106.1,106.065,106.078,500800002.0
2005-04-26 19:44:00,106.092,106.128,106.09,106.09,1103400005.0
2005-04-26 19:45:00,106.085,106.111,106.07,106.111,688000000.0
2005-04-26 19:46:00,106.132,106.138,106.094,106.094,1288500002.0
2005-04-26 19:47:00,106.098,106.105,106.091,106.104,597200004.0
2005-04-26 19:48:00,106.09,106.11,106.07,106.088,1473599996.0
2005-04-26 19:49:00,106.102,106.102,106.084,106.084,689800007.0
2005-04-26 19:50:00,106.085,106.105,106.066,106.101,870199992.0
2005-04-26 19:51:00,106.076,106.089,106.071,106.083,733699998.0
2005-04-26 19:52:00,106.077,106.1,106.077,106.082,1025299995.0
2005-04-26 19:53:00,106.087,106.1,106.068,106.085,1153000010.0
2005-04-26 19:54:00,106.085,106.098,106.066,106.089,1510600003.0
2005-04-26 19:55:00,106.089,106.104,106.073,106.104,544799991.0
2005-04-26 19:56:00,106.112,106.119,106.081,106.097,574900003.0
2005-04-26 19:57:00,106.103,106.109,106.079,106.085,566799995.0
2005-04-26 19:58:00,106.076,106.091,106.07,106.082,1500400010.0
2005-04-26 19:59:00,106.082,106.086,106.061,106.077,964099998.0
2005-04-26 20:00:00,106.07,106.092,106.063,106.063,285000003.0
2005-04-26 20:01:00,106.064,106.082,106.059,106.067,591900007.0
2005-04-26 20:02:00,106.07,106.081,106.065,106.075,1065900000.0
2005-04-26 20:03:00,106.074,106.074,106.065,106.066,841300002.0
2005-04-26 20:04:00,106.067,106.084,106.007,106.065,644099994.0
2005-04-26 20:05:00,106.06,106.079,106.053,106.053,1038400002.0
2005-04-26 20:06:00,106.05,106.067,106.041,106.049,1914100005.0
2005-04-26 20:07:00,106.068,106.068,106.048,106.064,1035900000.0
2005-04-26 20:08:00,106.059,106.064,106.045,106.055,814399996.0
2005-04-26 20:09:00,106.055,106.055,106.034,106.04,1074299999.0
2005-04-26 20:10:00,106.055,106.059,106.042,106.042,915500002.0
2005-04-26 20:11:00,106.05,106.063,106.032,106.063,1827500014.0
2005-04-26 20:13:00,106.106,106.114,106.065,106.075,1096299996.0
2005-04-26 20:14:00,106.059,106.077,106.048,106.065,1028300004.0
2005-04-26 20:15:00,106.055,106.07,106.037,106.057,1185000004.0
2005-04-26 20:16:00,106.05,106.078,106.033,106.047,1410900014.0
2005-04-26 20:17:00,106.043,106.043,106.017,106.017,777100005.0
2005-04-26 20:18:00,106.013,106.037,106.009,106.036,276999997.0
2005-04-26 20:19:00,106.028,106.04,106.021,106.025,961599994.0
2005-04-26 20:20:00,106.027,106.048,106.021,106.028,786599997.0
2005-04-26 20:21:00,106.045,106.07,106.022,106.033,1312899992.0
2005-04-26 20:22:00,106.028,106.037,106.017,106.017,1556600006.0
2005-04-26 20:23:00,106.025,106.039,106.006,106.032,775900003.0
2005-04-26 20:24:00,106.042,106.047,106.01,106.01,772599992.0
2005-04-26 20:25:00,106.015,106.024,106.009,106.01,946200006.0
2005-04-26 20:26:00,106.017,106.032,105.998,106.021,1017900005.0
2005-04-26 20:27:00,106.015,106.028,106.001,106.015,1187199996.0
2005-04-26 20:28:00,106.017,106.029,106.007,106.01,2029600001.0
2005-04-26 20:29:00,106.03,106.03,106.03,106.03,1736700001.0
2005-04-26 20:31:00,106.015,106.023,106.005,106.005,1736700001.0
2005-04-26 20:32:00,106.03,106.03,106.02,106.02,846200006.0
2005-04-26 20:33:00,106.003,106.009,105.981,105.987,846200006.0
2005-04-26 20:34:00,105.983,106.006,105.972,105.995,391699999.0
2005-04-26 20:35:00,105.983,105.989,105.969,105.985,602700001.0
2005-04-26 20:36:00,105.977,105.991,105.977,105.985,424700007.0
2005-04-26 20:37:00,105.988,106.006,105.978,105.985,303500003.0
2005-04-26 20:38:00,105.993,106.002,105.97,106.002,894999990.0
2005-04-26 20:39:00,106.001,106.001,105.968,105.991,1093400004.0
2005-04-26 20:40:00,106.02,106.02,105.97,105.99,1093200004.0
2005-04-26 20:41:00,105.968,106.0,105.949,105.992,1093200004.0
2005-04-26 20:42:00,105.972,105.988,105.96,105.97,1224600006.0
2005-04-26 20:43:00,105.97,105.996,105.952,105.993,1407999997.0
2005-04-26 20:44:00,105.97,105.97,105.931,105.955,1289199997.0
2005-04-26 20:45:00,105.965,105.979,105.944,105.944,1514800004.0
2005-04-26 20:46:00,105.954,105.956,105.923,105.945,1796300005.0
2005-04-26 20:47:00,105.945,105.949,105.922,105.927,1865699998.0
2005-04-26 20:48:00,105.923,105.923,105.908,105.923,1164499995.0
2005-04-26 20:49:00,105.934,105.956,105.933,105.94,1493399994.0
2005-04-26 20:50:00,105.93,105.958,105.919,105.938,1566200010.0
2005-04-26 20:51:00,105.941,105.971,105.94,105.963,769000005.0
2005-04-26 20:52:00,105.971,105.971,105.938,105.938,256700002.0
2005-04-26 20:53:00,105.949,105.98,105.944,105.964,1319299996.0
2005-04-26 20:54:00,105.953,105.97,105.941,105.957,684799992.0
2005-04-26 20:55:00,105.963,105.968,105.926,105.947,1864500003.0
2005-04-26 20:56:00,105.971,105.977,105.94,105.949,666399999.0
2005-04-26 20:57:00,105.958,105.975,105.949,105.949,1711699993.0
2005-04-26 20:58:00,105.99,105.99,105.97,105.97,1840200007.0
2005-04-26 20:59:00,105.96,105.97,105.96,105.96,1840200007.0
2005-04-26 21:00:00,105.95,105.977,105.95,105.954,1840200007.0
2005-04-26 21:01:00,105.95,105.988,105.945,105.945,1437800004.0
2005-04-26 21:02:00,105.938,105.95,105.925,105.934,806899999.0
2005-04-26 21:03:00,105.938,105.951,105.918,105.93,1161399999.0
2005-04-26 21:04:00,105.924,105.968,105.924,105.945,315300003.0
2005-04-26 21:05:00,105.949,105.971,105.939,105.949,650300003.0
2005-04-26 21:06:00,105.954,105.964,105.943,105.943,1023200005.0
2005-04-26 21:07:00,105.952,105.973,105.931,105.973,1478499999.0
2005-04-26 21:08:00,105.95,105.966,105.943,105.955,599500007.0
2005-04-26 21:09:00,105.945,105.945,105.926,105.943,375300000.0
2005-04-26 21:10:00,105.951,105.953,105.919,105.945,583099999.0
2005-04-26 21:11:00,105.959,105.966,105.949,105.949,199399999.0
2005-04-26 21:12:00,105.956,105.97,105.946,105.965,364399998.0
2005-04-26 21:13:00,105.975,105.99,105.956,105.96,671299998.0
2005-04-26 21:14:00,105.965,105.974,105.94,105.952,1709900002.0
2005-04-26 21:15:00,105.956,105.975,105.941,105.975,1536800008.0
2005-04-26 21:16:00,105.943,105.96,105.94,105.949,1241100013.0
2005-04-26 21:17:00,105.95,105.966,105.935,105.966,1656199987.0
2005-04-26 21:18:00,105.962,105.971,105.943,105.943,1307799997.0
2005-04-26 21:19:00,105.94,105.968,105.934,105.955,1425499988.0
2005-04-26 21:20:00,105.955,105.972,105.936,105.938,1601200004.0
2005-04-26 21:21:00,105.935,105.94,105.922,105.93,1231600005.0
2005-04-26 21:22:00,105.942,105.958,105.931,105.935,1641499990.0
2005-04-26 21:23:00,105.933,105.94,105.922,105.933,1104700001.0
2005-04-26 21:24:00,105.933,105.951,105.917,105.922,1341800012.0
2005-04-26 21:25:00,105.947,105.966,105.933,105.95,1727299994.0
2005-04-26 21:26:00,105.958,105.968,105.931,105.957,885499997.0
2005-04-26 21:27:00,105.96,105.97,105.945,105.97,908000009.0
2005-04-26 21:28:00,105.962,105.972,105.955,105.967,370199998.0
2005-04-26 21:29:00,105.97,105.975,105.953,105.973,890899997.0
2005-04-26 21:30:00,105.98,106.0,105.98,105.982,850200008.0
2005-04-26 21:31:00,105.993,105.993,105.977,105.992,174699996.0
2005-04-26 21:32:00,105.993,105.998,105.97,105.977,1125700016.0
2005-04-26 21:33:00,105.993,106.015,105.967,105.97,552999993.0
2005-04-26 21:34:00,105.994,105.994,105.984,105.988,282899995.0
2005-04-26 21:35:00,105.988,106.001,105.977,105.99,291900001.0
2005-04-26 21:36:00,106.0,106.012,105.99,106.004,669699993.0
2005-04-26 21:37:00,105.978,105.978,105.956,105.97,479899999.0
2005-04-26 21:38:00,105.973,105.981,105.966,105.97,257700007.0
2005-04-26 21:39:00,105.951,105.99,105.948,105.985,448599998.0
2005-04-26 21:40:00,105.977,105.998,105.966,105.978,940799991.0
2005-04-26 21:41:00,105.973,105.982,105.956,105.971,599400003.0
2005-04-26 21:42:00,105.963,105.994,105.963,105.993,1185700007.0
2005-04-26 21:43:00,105.975,105.977,105.941,105.959,428500002.0
2005-04-26 21:44:00,105.965,105.965,105.951,105.963,1527399999.0
2005-04-26 21:45:00,105.955,105.963,105.947,105.963,640999999.0
2005-04-26 21:46:00,105.95,105.975,105.933,105.955,1061100022.0
2005-04-26 21:47:00,105.95,105.962,105.939,105.95,645699997.0
2005-04-26 21:48:00,105.955,105.974,105.952,105.957,783099993.0
2005-04-26 21:49:00,105.951,105.978,105.947,105.967,493400002.0
2005-04-26 21:50:00,105.967,105.981,105.959,105.962,223799997.0
2005-04-26 21:51:00,105.966,105.988,105.959,105.959,343599998.0
2005-04-26 21:52:00,105.968,105.97,105.955,105.96,239000000.0
2005-04-26 21:53:00,105.969,105.969,105.926,105.962,329200000.0
2005-04-26 21:54:00,105.971,105.975,105.928,105.955,890900009.0
2005-04-26 21:55:00,105.955,105.957,105.936,105.939,308599996.0
2005-04-26 21:56:00,105.961,105.961,105.933,105.944,369700002.0
2005-04-26 21:57:00,105.957,105.957,105.941,105.941,342499999.0
2005-04-26 21:58:00,105.933,105.954,105.928,105.949,194499998.0
2005-04-26 21:59:00,105.945,105.948,105.935,105.94,683699999.0
2005-04-26 22:00:00,105.958,105.969,105.939,105.957,921600008.0
2005-04-26 22:01:00,105.958,105.967,105.937,105.963,1267199993.0
2005-04-26 22:02:00,105.964,105.988,105.964,105.979,1057900004.0
2005-04-26 22:03:00,105.975,105.984,105.962,105.962,180699999.0
2005-04-26 22:04:00,105.962,105.986,105.946,105.968,851000017.0
2005-04-26 22:05:00,105.971,105.979,105.967,105.977,205300005.0
2005-04-26 22:06:00,105.975,105.975,105.967,105.969,148299998.0
2005-04-26 22:07:00,105.979,106.0,105.967,106.0,244499997.0
2005-04-26 22:08:00,105.992,106.003,105.976,105.976,280600000.0
2005-04-26 22:09:00,105.988,105.988,105.974,105.974,270300001.0
2005-04-26 22:10:00,105.992,105.997,105.98,105.981,199000003.0
2005-04-26 22:11:00,105.978,105.997,105.968,105.983,714499994.0
2005-04-26 22:12:00,105.982,105.991,105.971,105.978,319700002.0
2005-04-26 22:13:00,105.977,105.979,105.971,105.978,313899999.0
2005-04-26 22:14:00,106.002,106.004,105.975,105.975,485299993.0
2005-04-26 22:15:00,105.997,106.004,105.983,105.995,356000003.0
2005-04-26 22:16:00,105.987,105.997,105.969,105.974,340299997.0
2005-04-26 22:17:00,105.978,106.004,105.978,105.982,190799999.0
2005-04-26 22:18:00,105.979,105.995,105.965,105.978,458300000.0
2005-04-26 22:19:00,105.979,105.985,105.971,105.984,261900005.0
2005-04-26 22:20:00,105.974,105.974,105.957,105.968,100899998.0
2005-04-26 22:21:00,105.982,105.988,105.963,105.972,107099999.0
2005-04-26 22:22:00,105.98,106.007,105.967,106.007,209900002.0
2005-04-26 22:23:00,105.975,105.989,105.969,105.985,315999994.0
2005-04-26 22:24:00,105.986,105.99,105.966,105.968,472799998.0
2005-04-26 22:25:00,105.97,105.975,105.956,105.965,224200001.0
2005-04-26 22:26:00,105.95,105.965,105.938,105.945,239099998.0
2005-04-26 22:27:00,105.945,105.958,105.931,105.952,831699992.0
2005-04-26 22:28:00,105.96,105.967,105.953,105.965,321199996.0
2005-04-26 22:29:00,105.964,105.97,105.941,105.941,218699998.0
2005-04-26 22:30:00,105.956,105.96,105.948,105.949,289500000.0
2005-04-26 22:31:00,105.947,105.956,105.944,105.954,246600005.0
2005-04-26 22:32:00,105.967,105.971,105.947,105.959,482900000.0
2005-04-26 22:33:00,105.965,105.965,105.958,105.96,805300001.0
2005-04-26 22:34:00,105.981,105.981,105.947,105.947,971000001.0
2005-04-26 22:35:00,105.953,105.96,105.941,105.942,278799994.0
2005-04-26 22:36:00,105.943,105.969,105.936,105.955,868199997.0
2005-04-26 22:37:00,105.943,105.967,105.939,105.953,141900001.0
2005-04-26 22:38:00,105.972,105.98,105.965,105.965,350699998.0
2005-04-26 22:39:00,105.945,105.955,105.945,105.952,336299993.0
2005-04-26 22:40:00,105.955,105.972,105.935,105.958,567000005.0
2005-04-26 22:41:00,105.978,105.978,105.957,105.957,184300007.0
2005-04-26 22:42:00,105.964,105.97,105.957,105.958,151600000.0
2005-04-26 22:43:00,105.97,105.975,105.95,105.964,501199995.0
2005-04-26 22:44:00,105.965,105.984,105.965,105.979,204000002.0
2005-04-26 22:45:00,105.977,105.984,105.959,105.968,336000000.0
2005-04-26 22:46:00,105.988,105.991,105.953,105.961,292700001.0
2005-04-26 22:47:00,105.97,105.986,105.955,105.959,236199997.0
2005-04-26 22:48:00,105.972,105.982,105.959,105.959,290899999.0
2005-04-26 22:49:00,105.977,105.985,105.95,105.983,278800001.0
2005-04-26 22:50:00,105.997,106.011,105.982,106.005,456500000.0
2005-04-26 22:51:00,106.012,106.013,105.984,105.988,271600001.0
2005-04-26 22:52:00,105.982,106.007,105.975,105.99,238199999.0
2005-04-26 22:53:00,105.989,105.998,105.96,105.969,537499992.0
2005-04-26 22:54:00,105.972,105.986,105.966,105.986,204099998.0
2005-04-26 22:55:00,105.981,105.993,105.976,105.983,419699998.0
2005-04-26 22:56:00,105.992,105.993,105.972,105.984,293799997.0
2005-04-26 22:57:00,105.973,105.993,105.973,105.985,391099999.0
2005-04-26 22:58:00,105.975,105.987,105.972,105.985,52200000.0
2005-04-26 22:59:00,105.97,105.98,105.962,105.98,552300006.0
2005-04-26 23:00:00,105.963,106.01,105.963,105.99,310300003.0
2005-04-26 23:01:00,105.975,106.009,105.975,105.999,407099999.0
2005-04-26 23:02:00,105.991,106.018,105.99,106.01,226499999.0
2005-04-26 23:03:00,106.013,106.019,105.99,105.999,126399998.0
2005-04-26 23:04:00,105.998,106.045,105.988,106.045,190700000.0
2005-04-26 23:05:00,106.015,106.034,106.005,106.018,294499998.0
2005-04-26 23:06:00,106.033,106.045,106.023,106.031,270400000.0
2005-04-26 23:07:00,106.038,106.072,106.029,106.06,324700005.0
2005-04-26 23:08:00,106.072,106.076,106.039,106.039,338699999.0
2005-04-26 23:09:00,106.055,106.062,106.032,106.045,219099993.0
2005-04-26 23:10:00,106.057,106.069,106.048,106.068,389200000.0
2005-04-26 23:11:00,106.052,106.076,106.049,106.075,272300004.0
2005-04-26 23:12:00,106.057,106.083,106.044,106.083,186299995.0
2005-04-26 23:13:00,106.08,106.092,106.069,106.087,261900002.0
2005-04-26 23:14:00,106.073,106.1,106.073,106.088,155099997.0
2005-04-26 23:15:00,106.087,106.093,106.054,106.059,208800002.0
2005-04-26 23:16:00,106.054,106.068,106.052,106.06,215199997.0
2005-04-26 23:17:00,106.085,106.094,106.069,106.069,79299998.0
2005-04-26 23:18:00,106.077,106.093,106.067,106.075,321999995.0
2005-04-26 23:19:00,106.092,106.118,106.086,106.1,171100001.0
2005-04-26 23:20:00,105.984,106.119,105.984,106.119,121999998.0
2005-04-26 23:21:00,106.146,106.149,106.099,106.099,244800002.0
2005-04-26 23:22:00,106.104,106.113,106.094,106.099,302500007.0
2005-04-26 23:23:00,106.117,106.117,106.087,106.105,331299993.0
2005-04-26 23:24:00,106.103,106.119,106.102,106.102,158600000.0
2005-04-26 23:25:00,106.105,106.115,106.092,106.115,221100005.0
2005-04-26 23:26:00,106.108,106.127,106.101,106.115,267400004.0
2005-04-26 23:27:00,106.127,106.135,106.101,106.128,238800000.0
2005-04-26 23:28:00,106.107,106.133,106.105,106.133,164799998.0
2005-04-26 23:29:00,106.123,106.143,106.117,106.121,296500004.0
2005-04-26 23:30:00,106.118,106.118,106.106,106.113,89600001.0
2005-04-26 23:31:00,106.109,106.11,106.096,106.105,268600005.0
2005-04-26 23:32:00,106.104,106.13,106.084,106.084,143600003.0
2005-04-26 23:33:00,106.043,106.108,106.043,106.099,201299999.0
2005-04-26 23:34:00,106.102,106.119,106.102,106.112,193300000.0
2005-04-26 23:35:00,106.09,106.107,106.088,106.098,228300002.0
2005-04-26 23:36:00,106.082,106.108,106.078,106.108,186700002.0
2005-04-26 23:37:00,106.11,106.114,106.069,106.069,217400004.0
2005-04-26 23:38:00,106.055,106.079,106.055,106.076,212299997.0
2005-04-26 23:39:00,106.06,106.092,106.057,106.086,170699998.0
2005-04-26 23:40:00,106.075,106.08,106.038,106.038,232199999.0
2005-04-26 23:41:00,106.062,106.065,106.033,106.053,281499999.0
2005-04-26 23:42:00,106.065,106.073,106.059,106.07,198699996.0
2005-04-26 23:43:00,106.059,106.067,106.045,106.054,175399998.0
2005-04-26 23:44:00,106.067,106.082,106.048,106.049,234800000.0
2005-04-26 23:45:00,106.048,106.065,106.04,106.043,172900001.0
2005-04-26 23:46:00,106.045,106.045,106.0,106.0,286199999.0
2005-04-26 23:47:00,106.033,106.044,106.01,106.035,297100003.0
2005-04-26 23:48:00,106.028,106.052,106.015,106.039,269000000.0
2005-04-26 23:49:00,106.04,106.054,106.03,106.04,362000002.0
2005-04-26 23:50:00,106.042,106.055,106.037,106.052,221800001.0
2005-04-26 23:51:00,106.012,106.044,106.012,106.036,120500003.0
2005-04-26 23:52:00,106.049,106.05,106.032,106.034,210599998.0
2005-04-26 23:53:00,106.054,106.054,106.038,106.042,238600001.0
2005-04-26 23:54:00,106.05,106.05,106.037,106.037,122899996.0
2005-04-26 23:55:00,106.025,106.052,106.019,106.036,297100002.0
2005-04-26 23:56:00,106.042,106.05,106.033,106.042,204200003.0
2005-04-26 23:57:00,106.046,106.063,106.046,106.059,185500001.0
2005-04-26 23:58:00,106.052,106.063,106.05,106.061,239999997.0
2005-04-26 23:59:00,106.073,106.073,106.054,106.054,149900002.0
2005-04-27 00:00:00,106.074,106.075,106.049,106.062,236299998.0
2005-04-27 00:01:00,106.055,106.071,106.055,106.064,143500002.0
2005-04-27 00:02:00,106.063,106.083,106.058,106.073,175499998.0
2005-04-27 00:03:00,106.07,106.087,106.07,106.087,163600004.0
2005-04-27 00:04:00,106.047,106.083,106.046,106.078,189499998.0
2005-04-27 00:05:00,106.065,106.088,106.065,106.088,211899999.0
2005-04-27 00:06:00,106.061,106.065,106.05,106.05,113000003.0
2005-04-27 00:07:00,106.043,106.066,106.04,106.066,111500003.0
2005-04-27 00:08:00,106.06,106.065,106.044,106.05,280399998.0
2005-04-27 00:09:00,106.052,106.063,106.05,106.063,516599996.0
2005-04-27 00:10:00,106.058,106.081,106.048,106.081,128999997.0
2005-04-27 00:11:00,106.065,106.076,106.054,106.063,463900001.0
2005-04-27 00:12:00,106.04,106.068,106.04,106.055,291400005.0
2005-04-27 00:13:00,106.067,106.076,106.049,106.055,282800003.0
2005-04-27 00:14:00,106.06,106.062,106.037,106.054,274000005.0
2005-04-27 00:15:00,106.05,106.065,106.039,106.065,340700003.0
2005-04-27 00:16:00,106.044,106.075,106.044,106.063,144899998.0
2005-04-27 00:17:00,106.061,106.077,106.046,106.046,220199999.0
2005-04-27 00:18:00,106.05,106.055,106.036,106.047,176900004.0
2005-04-27 00:19:00,106.07,106.077,106.038,106.038,284099996.0
2005-04-27 00:20:00,106.066,106.066,106.038,106.044,144900002.0
2005-04-27 00:21:00,106.033,106.066,106.027,106.042,184700003.0
2005-04-27 00:22:00,106.048,106.067,106.047,106.066,184799996.0
2005-04-27 00:23:00,106.042,106.051,106.03,106.037,190099998.0
2005-04-27 00:24:00,106.026,106.047,106.02,106.037,368599998.0
2005-04-27 00:25:00,106.042,106.048,106.022,106.041,354899998.0
2005-04-27 00:26:00,106.038,106.054,106.035,106.035,343800007.0
2005-04-27 00:27:00,106.038,106.039,106.01,106.011,115300001.0
2005-04-27 00:28:00,106.027,106.027,105.997,106.015,270599998.0
2005-04-27 00:29:00,106.025,106.037,106.016,106.036,98300000.0
2005-04-27 00:30:00,106.02,106.038,106.005,106.038,144599999.0
2005-04-27 00:31:00,106.022,106.037,106.015,106.027,183400001.0
2005-04-27 00:32:00,106.033,106.045,106.03,106.037,127700003.0
2005-04-27 00:33:00,106.023,106.047,106.016,106.039,238200001.0
2005-04-27 00:34:00,106.045,106.062,106.043,106.048,315200004.0
2005-04-27 00:35:00,106.04,106.073,106.037,106.073,304399993.0
2005-04-27 00:36:00,106.062,106.072,106.055,106.056,258400000.0
2005-04-27 00:37:00,106.033,106.05,106.03,106.042,215500003.0
2005-04-27 00:38:00,106.05,106.065,106.047,106.061,167000000.0
2005-04-27 00:39:00,106.039,106.068,106.039,106.065,199599997.0
2005-04-27 00:40:00,106.049,106.052,106.045,106.05,187300001.0
2005-04-27 00:41:00,106.052,106.074,106.051,106.069,170800000.0
2005-04-27 00:42:00,106.061,106.088,106.061,106.067,312300001.0
2005-04-27 00:43:00,106.059,106.08,106.059,106.07,409600001.0
2005-04-27 00:44:00,106.072,106.072,106.042,106.054,247400001.0
2005-04-27 00:45:00,106.065,106.082,106.052,106.065,245100000.0
2005-04-27 00:46:00,106.078,106.081,106.067,106.074,246100005.0
2005-04-27 00:47:00,106.086,106.086,106.062,106.065,273700003.0
2005-04-27 00:48:00,106.06,106.068,106.051,106.061,295400004.0
2005-04-27 00:49:00,106.057,106.065,106.057,106.065,175899998.0
2005-04-27 00:50:00,106.062,106.095,106.057,106.088,182800001.0
2005-04-27 00:51:00,106.075,106.094,106.075,106.085,206999996.0
2005-04-27 00:52:00,106.094,106.112,106.075,106.081,238400000.0
2005-04-27 00:53:00,106.066,106.09,106.055,106.09,335399998.0
2005-04-27 00:54:00,106.08,106.105,106.08,106.09,197200001.0
2005-04-27 00:55:00,106.087,106.107,106.087,106.105,345600002.0
2005-04-27 00:56:00,106.087,106.102,106.087,106.099,258600003.0
2005-04-27 00:57:00,106.103,106.118,106.103,106.11,341699994.0
2005-04-27 00:58:00,106.11,106.11,106.08,106.095,205799998.0
2005-04-27 00:59:00,106.09,106.111,106.088,106.111,251400005.0
2005-04-27 01:00:00,106.118,106.119,106.086,106.108,199300000.0
2005-04-27 01:01:00,106.112,106.119,106.098,106.098,315900001.0
2005-04-27 01:02:00,106.108,106.11,106.098,106.108,95099998.0
2005-04-27 01:03:00,106.118,106.124,106.105,106.115,286900003.0
2005-04-27 01:04:00,106.102,106.133,106.093,106.133,160599998.0
2005-04-27 01:05:00,106.135,106.135,106.11,106.131,353200004.0
2005-04-27 01:06:00,106.133,106.145,106.116,106.116,82900000.0
2005-04-27 01:07:00,106.121,106.126,106.108,106.113,175300001.0
2005-04-27 01:08:00,106.13,106.136,106.118,106.121,332999995.0
2005-04-27 01:09:00,106.14,106.149,106.134,106.134,162399996.0
2005-04-27 01:10:00,106.148,106.149,106.116,106.122,488900004.0
2005-04-27 01:11:00,106.088,106.121,106.084,106.119,231999999.0
2005-04-27 01:12:00,106.107,106.107,106.092,106.107,80800000.0
2005-04-27 01:13:00,106.103,106.114,106.098,106.111,260200001.0
2005-04-27 01:14:00,106.12,106.12,106.091,106.115,244000001.0
2005-04-27 01:15:00,106.12,106.125,106.098,106.114,258100000.0
2005-04-27 01:16:00,106.125,106.128,106.109,106.128,377300000.0
2005-04-27 01:17:00,106.112,106.142,106.112,106.142,230900002.0
2005-04-27 01:18:00,106.11,106.11,106.077,106.1,236599998.0
2005-04-27 01:19:00,106.102,106.106,106.094,106.105,261299998.0
2005-04-27 01:20:00,106.117,106.131,106.117,106.119,92999998.0
2005-04-27 01:21:00,106.142,106.147,106.108,106.124,344300002.0
2005-04-27 01:22:00,106.126,106.134,106.101,106.134,283500005.0
2005-04-27 01:23:00,106.12,106.136,106.11,106.136,238400004.0
2005-04-27 01:24:00,106.117,106.136,106.115,106.12,250799998.0
2005-04-27 01:25:00,106.122,106.123,106.102,106.117,286100003.0
2005-04-27 01:26:00,106.125,106.125,106.098,106.103,158500003.0
2005-04-27 01:27:00,106.098,106.114,106.084,106.114,144600002.0
2005-04-27 01:28:00,106.128,106.14,106.119,106.14,287699996.0
2005-04-27 01:29:00,106.144,106.144,106.124,106.129,221100001.0
2005-04-27 01:30:00,106.137,106.15,106.131,106.137,303799996.0
2005-04-27 01:31:00,106.143,106.149,106.139,106.149,114100001.0
2005-04-27 01:32:00,106.152,106.156,106.13,106.142,275399995.0
2005-04-27 01:33:00,106.135,106.145,106.12,106.131,101899999.0
2005-04-27 01:34:00,106.127,106.139,106.104,106.128,167599998.0
2005-04-27 01:35:00,106.122,106.138,106.12,106.136,348000000.0
2005-04-27 01:36:00,106.137,106.148,106.121,106.137,238200004.0
2005-04-27 01:37:00,106.153,106.155,106.134,106.145,235099999.0
2005-04-27 01:38:00,106.14,106.148,106.128,106.147,150000001.0
2005-04-27 01:39:00,106.133,106.169,106.133,106.159,163599998.0
2005-04-27 01:40:00,106.139,106.146,106.129,106.146,32000001.0
2005-04-27 01:41:00,106.147,106.162,106.132,106.144,267600002.0
2005-04-27 01:42:00,106.14,106.153,106.139,106.146,252199994.0
2005-04-27 01:43:00,106.133,106.145,106.124,106.128,237900000.0
2005-04-27 01:44:00,106.142,106.149,106.129,106.137,222399995.0
2005-04-27 01:45:00,106.142,106.151,106.133,106.145,376199998.0
2005-04-27 01:46:00,106.15,106.15,106.112,106.124,448999994.0
2005-04-27 01:47:00,106.126,106.137,106.124,106.124,159299998.0
2005-04-27 01:48:00,106.125,106.127,106.115,106.118,251300000.0
2005-04-27 01:49:00,106.118,106.131,106.106,106.123,291700004.0
2005-04-27 01:50:00,106.116,106.137,106.111,106.132,183999997.0
2005-04-27 01:51:00,106.131,106.137,106.119,106.137,201600001.0
2005-04-27 01:52:00,106.14,106.151,106.135,106.138,233200003.0
2005-04-27 01:53:00,106.147,106.147,106.123,106.135,276999998.0
2005-04-27 01:54:00,106.127,106.13,106.114,106.13,378499994.0
2005-04-27 01:55:00,106.139,106.147,106.122,106.122,186900002.0
2005-04-27 01:56:00,106.111,106.132,106.098,106.105,288599999.0
2005-04-27 01:57:00,106.1,106.144,106.1,106.144,50100000.0
2005-04-27 01:58:00,106.13,106.146,106.125,106.136,359300010.0
2005-04-27 01:59:00,106.13,106.132,106.115,106.124,293299996.0
2005-04-27 02:00:00,106.108,106.129,106.103,106.129,109100000.0
2005-04-27 02:01:00,106.128,106.14,106.117,106.14,278600002.0
2005-04-27 02:02:00,106.133,106.152,106.126,106.145,239499997.0
2005-04-27 02:03:00,106.135,106.135,106.114,106.114,87999998.0
2005-04-27 02:04:00,106.118,106.137,106.115,106.126,228800006.0
2005-04-27 02:05:00,106.143,106.149,106.12,106.127,139600003.0
2005-04-27 02:06:00,106.116,106.131,106.106,106.112,266999998.0
2005-04-27 02:07:00,106.108,106.114,106.089,106.099,240000000.0
2005-04-27 02:08:00,106.102,106.127,106.101,106.121,242599999.0
2005-04-27 02:09:00,106.13,106.135,106.11,106.122,229000002.0
2005-04-27 02:10:00,106.125,106.125,106.09,106.118,375799998.0
2005-04-27 02:11:00,106.125,106.125,106.105,106.117,219599992.0
2005-04-27 02:12:00,106.113,106.129,106.101,106.129,303900000.0
2005-04-27 02:13:00,106.13,106.142,106.121,106.128,232999994.0
2005-04-27 02:14:00,106.115,106.146,106.115,106.139,240300002.0
2005-04-27 02:15:00,106.127,106.128,106.122,106.128,257800006.0
2005-04-27 02:16:00,106.127,106.127,106.106,106.116,178800000.0
2005-04-27 02:17:00,106.123,106.123,106.105,106.12,220499996.0
2005-04-27 02:18:00,106.137,106.137,106.117,106.119,294399998.0
2005-04-27 02:19:00,106.103,106.117,106.1,106.115,169700002.0
2005-04-27 02:20:00,106.111,106.121,106.093,106.105,172700000.0
2005-04-27 02:21:00,106.118,106.12,106.074,106.12,205499999.0
2005-04-27 02:22:00,106.125,106.125,106.109,106.115,310799999.0
2005-04-27 02:23:00,106.111,106.12,106.111,106.119,317799999.0
2005-04-27 02:24:00,106.125,106.125,106.108,106.121,278500005.0
2005-04-27 02:25:00,106.128,106.129,106.114,106.129,114700002.0
2005-04-27 02:26:00,106.14,106.14,106.102,106.124,263200000.0
2005-04-27 02:27:00,106.14,106.153,106.133,106.153,191500001.0
2005-04-27 02:28:00,106.152,106.165,106.149,106.155,328899999.0
2005-04-27 02:29:00,106.154,106.16,106.147,106.152,171700000.0
2005-04-27 02:30:00,106.152,106.16,106.139,106.145,287700000.0
2005-04-27 02:31:00,106.158,106.159,106.121,106.125,190300004.0
2005-04-27 02:32:00,106.118,106.12,106.094,106.12,272699999.0
2005-04-27 02:33:00,106.12,106.127,106.107,106.122,113199998.0
2005-04-27 02:34:00,106.128,106.129,106.087,106.118,223800000.0
2005-04-27 02:35:00,106.132,106.132,106.109,106.132,317600002.0
2005-04-27 02:36:00,106.137,106.14,106.129,106.134,113200001.0
2005-04-27 02:37:00,106.127,106.148,106.127,106.137,120900001.0
2005-04-27 02:38:00,106.133,106.143,106.128,106.135,76100001.0
2005-04-27 02:39:00,106.123,106.137,106.114,106.134,190599995.0
2005-04-27 02:40:00,106.129,106.141,106.121,106.133,269899998.0
2005-04-27 02:41:00,106.133,106.134,106.124,106.133,348800003.0
2005-04-27 02:42:00,106.136,106.151,106.131,106.148,191399997.0
2005-04-27 02:43:00,106.162,106.165,106.131,106.141,305399993.0
2005-04-27 02:44:00,106.146,106.166,106.134,106.157,216400000.0
2005-04-27 02:45:00,106.169,106.191,106.165,106.165,250000004.0
2005-04-27 02:46:00,106.195,106.213,106.195,106.201,69000001.0
2005-04-27 02:47:00,106.199,106.201,106.181,106.201,325900001.0
2005-04-27 02:48:00,106.18,106.186,106.168,106.171,319000002.0
2005-04-27 02:49:00,106.16,106.175,106.148,106.174,282700001.0
2005-04-27 02:50:00,106.17,106.172,106.158,106.172,133400000.0
2005-04-27 02:51:00,106.153,106.177,106.143,106.171,304800000.0
2005-04-27 02:52:00,106.165,106.179,106.146,106.168,299500007.0
2005-04-27 02:53:00,106.185,106.195,106.176,106.181,170300006.0
2005-04-27 02:54:00,106.174,106.191,106.174,106.174,300800007.0
2005-04-27 02:55:00,106.186,106.186,106.172,106.182,263600007.0
2005-04-27 02:56:00,106.179,106.22,106.168,106.22,277299996.0
2005-04-27 02:57:00,106.248,106.248,106.221,106.221,177300002.0
2005-04-27 02:58:00,106.257,106.262,106.23,106.23,406799996.0
2005-04-27 02:59:00,106.223,106.236,106.218,106.236,258999999.0
2005-04-27 03:00:00,106.246,106.281,106.246,106.281,250800006.0
2005-04-27 03:01:00,106.299,106.299,106.26,106.26,198399996.0
2005-04-27 03:02:00,106.255,106.255,106.238,106.241,128800001.0
2005-04-27 03:03:00,106.23,106.23,106.214,106.224,125900004.0
2005-04-27 03:04:00,106.206,106.222,106.206,106.222,270999996.0
2005-04-27 03:05:00,106.222,106.222,106.213,106.213,228599998.0
2005-04-27 03:06:00,106.236,106.246,106.218,106.234,332700000.0
2005-04-27 03:07:00,106.237,106.243,106.224,106.243,215100000.0
2005-04-27 03:08:00,106.226,106.246,106.217,106.237,282700001.0
2005-04-27 03:09:00,106.248,106.25,106.233,106.238,247800000.0
2005-04-27 03:10:00,106.238,106.238,106.219,106.233,219900003.0
2005-04-27 03:11:00,106.228,106.229,106.2,106.215,294700007.0
2005-04-27 03:12:00,106.224,106.23,106.203,106.211,389500000.0
2005-04-27 03:13:00,106.23,106.236,106.214,106.225,282800000.0
2005-04-27 03:14:00,106.217,106.232,106.204,106.204,266400010.0
2005-04-27 03:15:00,106.202,106.209,106.196,106.206,158599997.0
2005-04-27 03:16:00,106.199,106.21,106.199,106.205,239100001.0
2005-04-27 03:17:00,106.195,106.217,106.195,106.198,337099995.0
2005-04-27 03:18:00,106.204,106.212,106.199,106.207,251300001.0
2005-04-27 03:19:00,106.204,106.229,106.204,106.215,189799999.0
2005-04-27 03:20:00,106.228,106.231,106.222,106.222,149800001.0
2005-04-27 03:21:00,106.233,106.233,106.223,106.224,134900001.0
2005-04-27 03:22:00,106.213,106.213,106.198,106.198,214000001.0
2005-04-27 03:23:00,106.205,106.218,106.205,106.21,320999998.0
2005-04-27 03:24:00,106.198,106.221,106.193,106.199,270100001.0
2005-04-27 03:25:00,106.193,106.202,106.187,106.191,250499991.0
2005-04-27 03:26:00,106.198,106.199,106.185,106.185,244900005.0
2005-04-27 03:27:00,106.202,106.211,106.19,106.209,80399998.0
2005-04-27 03:28:00,106.204,106.22,106.193,106.22,351199995.0
2005-04-27 03:29:00,106.228,106.228,106.197,106.213,515299990.0
2005-04-27 03:30:00,106.202,106.221,106.198,106.218,209200003.0
2005-04-27 03:31:00,106.223,106.229,106.215,106.226,246099999.0
2005-04-27 03:32:00,106.233,106.264,106.233,106.264,240700003.0
2005-04-27 03:33:00,106.287,106.287,106.255,106.259,262200001.0
2005-04-27 03:34:00,106.248,106.257,106.238,106.243,258799996.0
2005-04-27 03:35:00,106.242,106.248,106.23,106.23,144200003.0
2005-04-27 03:36:00,106.222,106.225,106.218,106.225,157100003.0
2005-04-27 03:37:00,106.206,106.225,106.205,106.221,185600002.0
2005-04-27 03:38:00,106.23,106.24,106.225,106.225,367200004.0
2005-04-27 03:39:00,106.225,106.232,106.212,106.228,296700004.0
2005-04-27 03:40:00,106.223,106.24,106.211,106.24,226100003.0
2005-04-27 03:41:00,106.233,106.24,106.213,106.23,265700002.0
2005-04-27 03:42:00,106.223,106.232,106.206,106.232,117500000.0
2005-04-27 03:43:00,106.231,106.237,106.231,106.237,201300000.0
2005-04-27 03:44:00,106.248,106.256,106.23,106.242,140200000.0
2005-04-27 03:45:00,106.227,106.228,106.213,106.223,206000002.0
2005-04-27 03:46:00,106.231,106.235,106.218,106.227,224100000.0
2005-04-27 03:47:00,106.238,106.24,106.209,106.212,153699999.0
2005-04-27 03:48:00,106.213,106.228,106.206,106.228,203399994.0
2005-04-27 03:49:00,106.23,106.236,106.222,106.224,186399997.0
2005-04-27 03:50:00,106.223,106.223,106.213,106.221,138200001.0
2005-04-27 03:51:00,106.217,106.23,106.209,106.23,398499997.0
2005-04-27 03:52:00,106.23,106.238,106.218,106.232,342100001.0
2005-04-27 03:53:00,106.22,106.22,106.205,106.213,193100004.0
2005-04-27 03:54:00,106.214,106.231,106.21,106.229,215100001.0
2005-04-27 03:55:00,106.206,106.212,106.197,106.202,278199997.0
2005-04-27 03:56:00,106.205,106.218,106.189,106.21,165099999.0
2005-04-27 03:57:00,106.216,106.218,106.209,106.218,164099999.0
2005-04-27 03:58:00,106.22,106.23,106.205,106.22,250399997.0
2005-04-27 03:59:00,106.208,106.234,106.198,106.217,235099998.0
2005-04-27 04:00:00,106.238,106.239,106.202,106.212,268000000.0
2005-04-27 04:01:00,106.211,106.226,106.198,106.223,289199997.0
2005-04-27 04:02:00,106.23,106.23,106.206,106.226,321600001.0
2005-04-27 04:03:00,106.211,106.228,106.2,106.226,104100001.0
2005-04-27 04:04:00,106.225,106.235,106.209,106.235,214800002.0
2005-04-27 04:05:00,106.23,106.246,106.222,106.24,361900001.0
2005-04-27 04:06:00,106.232,106.243,106.229,106.236,287899997.0
2005-04-27 04:07:00,106.236,106.248,106.219,106.24,264500001.0
2005-04-27 04:08:00,106.245,106.257,106.235,106.248,233699998.0
2005-04-27 04:09:00,106.268,106.269,106.223,106.233,236000002.0
2005-04-27 04:10:00,106.252,106.253,106.232,106.241,141099999.0
2005-04-27 04:11:00,106.24,106.256,106.237,106.244,235500001.0
2005-04-27 04:12:00,106.268,106.269,106.238,106.251,257199998.0
2005-04-27 04:13:00,106.248,106.261,106.243,106.244,249699999.0
2005-04-27 04:14:00,106.24,106.267,106.24,106.25,269999999.0
2005-04-27 04:15:00,106.26,106.26,106.242,106.255,214500002.0
2005-04-27 04:16:00,106.25,106.266,106.238,106.252,347100002.0
2005-04-27 04:17:00,106.245,106.255,106.218,106.224,161399998.0
2005-04-27 04:18:00,106.242,106.25,106.23,106.246,162699997.0
2005-04-27 04:19:00,106.253,106.261,106.242,106.261,143100001.0
2005-04-27 04:20:00,106.255,106.264,106.239,106.26,250100003.0
2005-04-27 04:21:00,106.245,106.281,106.241,106.278,293300007.0
2005-04-27 04:22:00,106.281,106.281,106.259,106.26,329999999.0
2005-04-27 04:23:00,106.267,106.29,106.267,106.285,350300003.0
2005-04-27 04:24:00,106.28,106.289,106.255,106.272,261100005.0
2005-04-27 04:25:00,106.263,106.273,106.255,106.273,354699992.0
2005-04-27 04:26:00,106.262,106.287,106.262,106.284,220399995.0
2005-04-27 04:27:00,106.278,106.287,106.271,106.287,287499997.0
2005-04-27 04:28:00,106.286,106.291,106.279,106.282,167600004.0
2005-04-27 04:29:00,106.305,106.32,106.294,106.318,312300002.0
2005-04-27 04:30:00,106.313,106.327,106.304,106.314,196300001.0
2005-04-27 04:31:00,106.307,106.309,106.288,106.309,172399996.0
2005-04-27 04:32:00,106.308,106.318,106.301,106.316,254299998.0
2005-04-27 04:33:00,106.317,106.33,106.284,106.324,222299996.0
2005-04-27 04:34:00,106.305,106.326,106.292,106.326,239899994.0
2005-04-27 04:35:00,106.318,106.32,106.291,106.305,450500002.0
2005-04-27 04:36:00,106.295,106.297,106.272,106.297,196000002.0
2005-04-27 04:37:00,106.288,106.295,106.283,106.295,56800000.0
2005-04-27 04:38:00,106.296,106.296,106.255,106.279,280200000.0
2005-04-27 04:39:00,106.301,106.301,106.275,106.284,80499999.0
2005-04-27 04:40:00,106.284,106.288,106.268,106.28,189100002.0
2005-04-27 04:41:00,106.292,106.309,106.286,106.301,155300002.0
2005-04-27 04:42:00,106.302,106.302,106.277,106.301,205699995.0
2005-04-27 04:43:00,106.313,106.317,106.298,106.316,381299998.0
2005-04-27 04:44:00,106.321,106.321,106.296,106.316,238399995.0
2005-04-27 04:45:00,106.322,106.322,106.3,106.315,237599999.0
2005-04-27 04:46:00,106.315,106.329,106.311,106.326,182000000.0
2005-04-27 04:47:00,106.32,106.334,106.31,106.329,282799999.0
2005-04-27 04:48:00,106.332,106.338,106.307,106.338,244000001.0
2005-04-27 04:49:00,106.34,106.34,106.318,106.327,328399995.0
2005-04-27 04:50:00,106.331,106.331,106.308,106.308,153100000.0
2005-04-27 04:51:00,106.307,106.333,106.298,106.333,372200001.0
2005-04-27 04:52:00,106.315,106.331,106.276,106.326,302500003.0
2005-04-27 04:53:00,106.308,106.312,106.29,106.29,113099998.0
2005-04-27 04:54:00,106.295,106.313,106.279,106.307,186300002.0
2005-04-27 04:55:00,106.302,106.312,106.292,106.297,315200005.0
2005-04-27 04:56:00,106.307,106.315,106.307,106.31,161599999.0
2005-04-27 04:57:00,106.283,106.308,106.283,106.307,141700002.0
2005-04-27 04:58:00,106.302,106.306,106.269,106.299,245100000.0
2005-04-27 04:59:00,106.295,106.295,106.277,106.295,183700005.0
2005-04-27 05:00:00,106.297,106.297,106.266,106.281,134499998.0
2005-04-27 05:01:00,106.282,106.288,106.248,106.259,204900003.0
2005-04-27 05:02:00,106.252,106.29,106.246,106.276,196200001.0
2005-04-27 05:03:00,106.28,106.28,106.254,106.265,162800000.0
2005-04-27 05:04:00,106.262,106.268,106.239,106.242,175400005.0
2005-04-27 05:05:00,106.255,106.26,106.243,106.251,124600002.0
2005-04-27 05:06:00,106.257,106.257,106.22,106.233,250900000.0
2005-04-27 05:07:00,106.234,106.251,106.234,106.244,111399999.0
2005-04-27 05:08:00,106.238,106.266,106.226,106.265,282800000.0
2005-04-27 05:09:00,106.237,106.257,106.233,106.244,268600003.0
2005-04-27 05:10:00,106.253,106.253,106.242,106.248,301199999.0
2005-04-27 05:11:00,106.253,106.253,106.235,106.245,111800000.0
2005-04-27 05:12:00,106.251,106.257,106.238,106.244,284699999.0
2005-04-27 05:13:00,106.223,106.244,106.213,106.238,195399998.0
2005-04-27 05:14:00,106.258,106.26,106.238,106.244,316600000.0
2005-04-27 05:15:00,106.242,106.253,106.239,106.248,90999999.0
2005-04-27 05:16:00,106.246,106.26,106.229,106.26,264499997.0
2005-04-27 05:17:00,106.258,106.258,106.234,106.252,183600003.0
2005-04-27 05:18:00,106.25,106.257,106.242,106.257,224299999.0
2005-04-27 05:19:00,106.247,106.255,106.245,106.245,293699998.0
2005-04-27 05:20:00,106.25,106.255,106.232,106.244,232400001.0
2005-04-27 05:21:00,106.24,106.252,106.223,106.252,340000007.0
2005-04-27 05:22:00,106.245,106.258,106.239,106.256,226600005.0
2005-04-27 05:23:00,106.265,106.271,106.255,106.26,205100001.0
2005-04-27 05:24:00,106.27,106.27,106.245,106.25,206800004.0
2005-04-27 05:25:00,106.262,106.272,106.25,106.26,279999999.0
2005-04-27 05:26:00,106.243,106.272,106.243,106.255,276199999.0
2005-04-27 05:27:00,106.263,106.263,106.258,106.258,93500004.0
2005-04-27 05:28:00,106.253,106.268,106.247,106.261,196400001.0
2005-04-27 05:29:00,106.27,106.27,106.258,106.264,190499995.0
2005-04-27 05:30:00,106.265,106.285,106.249,106.285,262300001.0
2005-04-27 05:31:00,106.296,106.296,106.276,106.28,314500005.0
2005-04-27 05:32:00,106.275,106.305,106.275,106.297,352799996.0
2005-04-27 05:33:00,106.283,106.303,106.281,106.303,311200004.0
2005-04-27 05:34:00,106.301,106.301,106.268,106.281,375800000.0
2005-04-27 05:35:00,106.288,106.29,106.268,106.27,284100007.0
2005-04-27 05:36:00,106.278,106.291,106.267,106.291,208099996.0
2005-04-27 05:37:00,106.283,106.295,106.274,106.288,269899995.0
2005-04-27 05:38:00,106.308,106.309,106.274,106.281,220500002.0
2005-04-27 05:39:00,106.31,106.315,106.296,106.309,219700003.0
2005-04-27 05:40:00,106.317,106.317,106.269,106.303,282800001.0
2005-04-27 05:41:00,106.305,106.305,106.3,106.3,369999992.0
2005-04-27 05:42:00,106.297,106.299,106.271,106.287,307700005.0
2005-04-27 05:43:00,106.3,106.314,106.294,106.308,161899997.0
2005-04-27 05:44:00,106.304,106.309,106.292,106.296,210000002.0
2005-04-27 05:45:00,106.298,106.3,106.282,106.293,392800000.0
2005-04-27 05:46:00,106.302,106.31,106.28,106.295,371799999.0
2005-04-27 05:47:00,106.3,106.301,106.277,106.285,232800001.0
2005-04-27 05:48:00,106.29,106.3,106.276,106.3,223899996.0
2005-04-27 05:49:00,106.291,106.295,106.278,106.295,224300003.0
2005-04-27 05:50:00,106.31,106.311,106.277,106.295,207599999.0
2005-04-27 05:51:00,106.272,106.281,106.269,106.279,144000003.0
2005-04-27 05:52:00,106.278,106.283,106.266,106.274,253699999.0
2005-04-27 05:53:00,106.268,106.28,106.256,106.26,208500001.0
2005-04-27 05:54:00,106.275,106.28,106.245,106.28,222300001.0
2005-04-27 05:55:00,106.28,106.285,106.269,106.277,134900003.0
2005-04-27 05:56:00,106.277,106.277,106.259,106.275,217000001.0
2005-04-27 05:57:00,106.265,106.278,106.26,106.276,398300000.0
2005-04-27 05:58:00,106.278,106.283,106.274,106.278,233399996.0
2005-04-27 05:59:00,106.283,106.283,106.261,106.275,440599996.0
2005-04-27 06:00:00,106.263,106.278,106.247,106.278,244000002.0
2005-04-27 06:01:00,106.282,106.288,106.256,106.274,366599996.0
2005-04-27 06:02:00,106.288,106.289,106.265,106.282,287499996.0
2005-04-27 06:03:00,106.276,106.276,106.265,106.273,172200001.0
2005-04-27 06:04:00,106.269,106.271,106.248,106.249,233799999.0
2005-04-27 06:05:00,106.275,106.279,106.255,106.261,148500005.0
2005-04-27 06:06:00,106.26,106.276,106.242,106.267,227200004.0
2005-04-27 06:07:00,106.245,106.257,106.238,106.257,214700004.0
2005-04-27 06:08:00,106.26,106.27,106.245,106.27,261499999.0
2005-04-27 06:09:00,106.26,106.266,106.25,106.257,399300004.0
2005-04-27 06:10:00,106.272,106.279,106.256,106.272,255900001.0
2005-04-27 06:11:00,106.26,106.279,106.26,106.274,337300000.0
2005-04-27 06:12:00,106.26,106.284,106.256,106.284,295900007.0
2005-04-27 06:13:00,106.277,106.283,106.262,106.266,185199999.0
2005-04-27 06:14:00,106.272,106.277,106.259,106.259,261200008.0
2005-04-27 06:15:00,106.268,106.285,106.266,106.285,189800007.0
2005-04-27 06:16:00,106.3,106.3,106.282,106.3,121599999.0
2005-04-27 06:17:00,106.295,106.295,106.268,106.285,185000002.0
2005-04-27 06:18:00,106.294,106.302,106.287,106.302,424300008.0
2005-04-27 06:19:00,106.29,106.329,106.287,106.326,257799999.0
2005-04-27 06:20:00,106.308,106.313,106.297,106.297,298600004.0
2005-04-27 06:21:00,106.278,106.306,106.263,106.306,141800005.0
2005-04-27 06:22:00,106.295,106.295,106.287,106.29,237500004.0
2005-04-27 06:23:00,106.301,106.316,106.296,106.316,178100002.0
2005-04-27 06:24:00,106.286,106.298,106.28,106.293,342800004.0
2005-04-27 06:25:00,106.291,106.291,106.263,106.285,260300006.0
2005-04-27 06:26:00,106.282,106.289,106.269,106.283,319000002.0
2005-04-27 06:27:00,106.268,106.296,106.246,106.296,262500000.0
2005-04-27 06:28:00,106.285,106.293,106.265,106.265,136400002.0
2005-04-27 06:29:00,106.287,106.291,106.281,106.281,325700002.0
2005-04-27 06:30:00,106.282,106.286,106.269,106.272,229200007.0
2005-04-27 06:31:00,106.275,106.29,106.264,106.279,151999999.0
2005-04-27 06:32:00,106.278,106.279,106.25,106.271,236100005.0
2005-04-27 06:33:00,106.277,106.277,106.256,106.26,166999999.0
2005-04-27 06:34:00,106.273,106.279,106.248,106.251,529799999.0
2005-04-27 06:35:00,106.267,106.286,106.255,106.255,341500006.0
2005-04-27 06:36:00,106.264,106.28,106.261,106.274,261800000.0
2005-04-27 06:37:00,106.275,106.282,106.275,106.28,143900000.0
2005-04-27 06:38:00,106.277,106.277,106.25,106.257,259399999.0
2005-04-27 06:39:00,106.27,106.292,106.265,106.271,323200006.0
2005-04-27 06:40:00,106.281,106.29,106.268,106.27,246800000.0
2005-04-27 06:41:00,106.285,106.297,106.273,106.291,216799998.0
2005-04-27 06:42:00,106.288,106.292,106.282,106.292,309200000.0
2005-04-27 06:43:00,106.291,106.291,106.275,106.275,92000002.0
2005-04-27 06:44:00,106.272,106.272,106.262,106.262,86800001.0
2005-04-27 06:45:00,106.268,106.277,106.255,106.255,262800001.0
2005-04-27 06:46:00,106.265,106.273,106.241,106.273,144500001.0
2005-04-27 06:47:00,106.262,106.273,106.248,106.255,263500002.0
2005-04-27 06:48:00,106.258,106.258,106.247,106.247,35900000.0
2005-04-27 06:49:00,106.253,106.253,106.237,106.242,250900002.0
2005-04-27 06:50:00,106.24,106.24,106.226,106.234,238299998.0
2005-04-27 06:51:00,106.215,106.233,106.197,106.219,458099998.0
2005-04-27 06:52:00,106.218,106.218,106.204,106.215,418399996.0
2005-04-27 06:53:00,106.218,106.22,106.205,106.205,217300002.0
2005-04-27 06:54:00,106.2,106.201,106.19,106.201,206199998.0
2005-04-27 06:55:00,106.193,106.2,106.182,106.182,208500001.0
2005-04-27 06:56:00,106.183,106.191,106.177,106.184,177100000.0
2005-04-27 06:57:00,106.191,106.191,106.175,106.175,98399999.0
2005-04-27 06:58:00,106.163,106.163,106.147,106.15,170700002.0
2005-04-27 06:59:00,106.153,106.176,106.132,106.176,214400000.0
2005-04-27 07:00:00,106.168,106.186,106.164,106.175,382100004.0
2005-04-27 07:01:00,106.164,106.175,106.15,106.157,237600004.0
2005-04-27 07:02:00,106.177,106.177,106.143,106.148,140599999.0
2005-04-27 07:03:00,106.146,106.149,106.137,106.142,311300001.0
2005-04-27 07:04:00,106.155,106.158,106.144,106.157,278099999.0
2005-04-27 07:05:00,106.155,106.175,106.155,106.167,251099994.0
2005-04-27 07:06:00,106.162,106.162,106.149,106.157,124300002.0
2005-04-27 07:07:00,106.16,106.166,106.144,106.159,162499998.0
2005-04-27 07:08:00,106.17,106.187,106.169,106.173,238199993.0
2005-04-27 07:09:00,106.173,106.192,106.168,106.183,207699997.0
2005-04-27 07:10:00,106.162,106.178,106.162,106.17,129400001.0
2005-04-27 07:11:00,106.167,106.173,106.139,106.173,249500004.0
2005-04-27 07:12:00,106.182,106.184,106.153,106.153,356599999.0
2005-04-27 07:13:00,106.164,106.164,106.147,106.155,287800000.0
2005-04-27 07:14:00,106.172,106.177,106.139,106.147,159500003.0
2005-04-27 07:15:00,106.167,106.167,106.159,106.163,144699999.0
2005-04-27 07:16:00,106.158,106.161,106.141,106.141,245800001.0
2005-04-27 07:17:00,106.15,106.154,106.145,106.154,156400002.0
2005-04-27 07:18:00,106.153,106.166,106.145,106.153,380500000.0
2005-04-27 07:19:00,106.155,106.157,106.148,106.156,126200000.0
2005-04-27 07:20:00,106.17,106.174,106.149,106.168,247900004.0
2005-04-27 07:21:00,106.156,106.156,106.14,106.143,305599999.0
2005-04-27 07:22:00,106.158,106.163,106.152,106.163,139200000.0
2005-04-27 07:23:00,106.153,106.158,106.143,106.154,161100004.0
2005-04-27 07:24:00,106.163,106.172,106.15,106.152,408600005.0
2005-04-27 07:25:00,106.136,106.155,106.136,106.149,176899999.0
2005-04-27 07:26:00,106.157,106.167,106.143,106.147,119999999.0
2005-04-27 07:27:00,106.157,106.17,106.133,106.16,305000006.0
2005-04-27 07:28:00,106.168,106.168,106.146,106.154,269800002.0
2005-04-27 07:29:00,106.166,106.181,106.156,106.167,247199996.0
2005-04-27 07:30:00,106.156,106.167,106.155,106.157,278199999.0
2005-04-27 07:31:00,106.158,106.164,106.138,106.164,288200002.0
2005-04-27 07:32:00,106.148,106.16,106.142,106.152,287999999.0
2005-04-27 07:33:00,106.168,106.168,106.144,106.153,231299997.0
2005-04-27 07:34:00,106.155,106.169,106.155,106.166,302900001.0
2005-04-27 07:35:00,106.162,106.173,106.149,106.149,81999997.0
2005-04-27 07:36:00,106.17,106.181,106.16,106.179,227800000.0
2005-04-27 07:37:00,106.17,106.182,106.17,106.182,103800000.0
2005-04-27 07:38:00,106.173,106.188,106.164,106.172,303799998.0
2005-04-27 07:39:00,106.171,106.199,106.166,106.196,331199998.0
2005-04-27 07:40:00,106.18,106.186,106.17,106.171,275399992.0
2005-04-27 07:41:00,106.185,106.189,106.174,106.181,118000002.0
2005-04-27 07:42:00,106.173,106.175,106.163,106.168,266999998.0
2005-04-27 07:43:00,106.165,106.171,106.148,106.17,338800001.0
2005-04-27 07:44:00,106.166,106.168,106.136,106.168,339100004.0
2005-04-27 07:45:00,106.155,106.17,106.148,106.167,171099999.0
2005-04-27 07:46:00,106.155,106.166,106.144,106.144,338999999.0
2005-04-27 07:47:00,106.152,106.154,106.136,106.138,259900004.0
2005-04-27 07:48:00,106.132,106.145,106.119,106.133,296399998.0
2005-04-27 07:49:00,106.14,106.152,106.129,106.146,369100004.0
2005-04-27 07:50:00,106.145,106.15,106.104,106.119,152899997.0
2005-04-27 07:51:00,106.141,106.144,106.128,106.144,414200001.0
2005-04-27 07:52:00,106.142,106.144,106.126,106.131,248199998.0
2005-04-27 07:53:00,106.133,106.154,106.126,106.154,270000001.0
2005-04-27 07:54:00,106.156,106.165,106.143,106.156,149100005.0
2005-04-27 07:55:00,106.16,106.164,106.15,106.159,242499994.0
2005-04-27 07:56:00,106.154,106.154,106.148,106.148,283299994.0
2005-04-27 07:57:00,106.16,106.16,106.126,106.159,207700002.0
2005-04-27 07:58:00,106.177,106.205,106.174,106.205,161899998.0
2005-04-27 07:59:00,106.235,106.24,106.217,106.217,355399996.0
2005-04-27 08:00:00,106.211,106.221,106.211,106.212,196000003.0
2005-04-27 08:01:00,106.211,106.235,106.201,106.235,421600006.0
2005-04-27 08:02:00,106.25,106.268,106.238,106.268,142400005.0
2005-04-27 08:03:00,106.29,106.311,106.29,106.311,190600001.0
2005-04-27 08:04:00,106.292,106.292,106.26,106.277,234599992.0
2005-04-27 08:05:00,106.288,106.298,106.274,106.281,275699996.0
2005-04-27 08:06:00,106.306,106.33,106.306,106.316,296699999.0
2005-04-27 08:07:00,106.318,106.351,106.318,106.351,351299996.0
2005-04-27 08:08:00,106.348,106.362,106.331,106.345,204199999.0
2005-04-27 08:09:00,106.331,106.332,106.321,106.328,148200000.0
2005-04-27 08:10:00,106.324,106.329,106.31,106.324,327599992.0
2005-04-27 08:11:00,106.331,106.331,106.309,106.318,161600000.0
2005-04-27 08:12:00,106.322,106.326,106.296,106.323,390399994.0
2005-04-27 08:13:00,106.307,106.31,106.296,106.31,172800002.0
2005-04-27 08:14:00,106.318,106.339,106.317,106.328,187800004.0
2005-04-27 08:15:00,106.346,106.35,106.337,106.337,136300001.0
2005-04-27 08:16:00,106.33,106.347,106.33,106.337,275500000.0
2005-04-27 08:17:00,106.335,106.368,106.335,106.361,101900002.0
2005-04-27 08:18:00,106.363,106.368,106.339,106.344,210799999.0
2005-04-27 08:19:00,106.335,106.35,106.335,106.341,154099998.0
2005-04-27 08:20:00,106.323,106.344,106.312,106.344,147800001.0
2005-04-27 08:21:00,106.352,106.354,106.321,106.325,287700004.0
2005-04-27 08:22:00,106.317,106.317,106.294,106.306,61800001.0
2005-04-27 08:23:00,106.301,106.309,106.293,106.307,377399995.0
2005-04-27 08:24:00,106.31,106.31,106.291,106.3,359999995.0
2005-04-27 08:25:00,106.303,106.303,106.284,106.29,287800000.0
2005-04-27 08:26:00,106.295,106.307,106.289,106.292,338499995.0
2005-04-27 08:27:00,106.294,106.299,106.276,106.29,234899995.0
2005-04-27 08:28:00,106.285,106.307,106.285,106.3,103599998.0
2005-04-27 08:29:00,106.282,106.283,106.268,106.283,132100002.0
2005-04-27 08:30:00,106.278,106.291,106.275,106.285,283800006.0
2005-04-27 08:31:00,106.275,106.284,106.254,106.254,304799998.0
2005-04-27 08:32:00,106.246,106.263,106.245,106.263,93400001.0
2005-04-27 08:33:00,106.27,106.27,106.248,106.248,238200001.0
2005-04-27 08:34:00,106.267,106.269,106.242,106.242,406099997.0
2005-04-27 08:35:00,106.232,106.232,106.207,106.221,198899999.0
2005-04-27 08:36:00,106.215,106.225,106.174,106.178,156899998.0
2005-04-27 08:37:00,106.192,106.205,106.192,106.194,196699999.0
2005-04-27 08:38:00,106.188,106.205,106.188,106.205,188900003.0
2005-04-27 08:39:00,106.212,106.234,106.206,106.229,145100001.0
2005-04-27 08:40:00,106.23,106.23,106.192,106.213,284699997.0
2005-04-27 08:41:00,106.205,106.205,106.136,106.14,479500005.0
2005-04-27 08:42:00,106.123,106.138,106.104,106.138,83200001.0
2005-04-27 08:43:00,106.15,106.161,106.142,106.149,293599995.0
2005-04-27 08:44:00,106.16,106.177,106.154,106.174,230600004.0
2005-04-27 08:45:00,106.182,106.192,106.18,106.192,279800002.0
2005-04-27 08:46:00,106.21,106.212,106.197,106.199,231700006.0
2005-04-27 08:47:00,106.199,106.245,106.197,106.245,404100002.0
2005-04-27 08:48:00,106.239,106.247,106.228,106.235,159200001.0
2005-04-27 08:49:00,106.252,106.256,106.236,106.236,290100002.0
2005-04-27 08:50:00,106.227,106.24,106.213,106.232,225600002.0
2005-04-27 08:51:00,106.238,106.251,106.238,106.243,254599997.0
2005-04-27 08:52:00,106.249,106.249,106.226,106.231,261199995.0
2005-04-27 08:53:00,106.22,106.224,106.204,106.205,201599998.0
2005-04-27 08:54:00,106.218,106.221,106.205,106.22,337600000.0
2005-04-27 08:55:00,106.196,106.22,106.196,106.22,217199998.0
2005-04-27 08:56:00,106.233,106.233,106.225,106.225,168800003.0
2005-04-27 08:57:00,106.235,106.239,106.203,106.22,101300002.0
2005-04-27 08:58:00,106.225,106.246,106.223,106.244,223899997.0
2005-04-27 08:59:00,106.216,106.232,106.197,106.232,199899998.0
2005-04-27 09:00:00,106.257,106.257,106.223,106.226,381399996.0
2005-04-27 09:01:00,106.223,106.223,106.194,106.218,81700000.0
2005-04-27 09:02:00,106.228,106.243,106.223,106.243,208599998.0
2005-04-27 09:03:00,106.24,106.255,106.232,106.255,196700001.0
2005-04-27 09:04:00,106.255,106.266,106.236,106.248,132800001.0
2005-04-27 09:05:00,106.248,106.248,106.224,106.224,164400003.0
2005-04-27 09:06:00,106.233,106.241,106.219,106.225,209200001.0
2005-04-27 09:07:00,106.241,106.251,106.234,106.247,343500003.0
2005-04-27 09:08:00,106.232,106.24,106.218,106.221,229400003.0
2005-04-27 09:09:00,106.213,106.222,106.206,106.218,160400002.0
2005-04-27 09:10:00,106.205,106.222,106.205,106.216,243000000.0
2005-04-27 09:11:00,106.213,106.219,106.183,106.189,195399996.0
2005-04-27 09:12:00,106.211,106.214,106.182,106.21,200200001.0
2005-04-27 09:13:00,106.227,106.227,106.184,106.19,216000000.0
2005-04-27 09:14:00,106.19,106.198,106.18,106.195,229099999.0
2005-04-27 09:15:00,106.19,106.192,106.177,106.192,298599999.0
2005-04-27 09:16:00,106.179,106.179,106.16,106.174,346900005.0
2005-04-27 09:17:00,106.171,106.183,106.159,106.169,242100001.0
2005-04-27 09:18:00,106.17,106.189,106.159,106.167,214499997.0
2005-04-27 09:19:00,106.155,106.186,106.15,106.18,201300003.0
2005-04-27 09:20:00,106.179,106.19,106.161,106.171,277999999.0
2005-04-27 09:21:00,106.171,106.171,106.141,106.141,260600005.0
2005-04-27 09:22:00,106.134,106.144,106.121,106.122,379799995.0
2005-04-27 09:23:00,106.14,106.147,106.125,106.145,215999995.0
2005-04-27 09:24:00,106.145,106.167,106.138,106.152,495200006.0
2005-04-27 09:25:00,106.154,106.166,106.137,106.137,217800005.0
2005-04-27 09:26:00,106.138,106.15,106.122,106.146,281500010.0
2005-04-27 09:27:00,106.154,106.165,106.145,106.147,253099998.0
2005-04-27 09:28:00,106.133,106.153,106.133,106.147,233900002.0
2005-04-27 09:29:00,106.139,106.156,106.134,106.151,179100000.0
2005-04-27 09:30:00,106.157,106.174,106.148,106.163,329699997.0
2005-04-27 09:31:00,106.185,106.19,106.165,106.168,380899999.0
2005-04-27 09:32:00,106.17,106.178,106.156,106.156,63399999.0
2005-04-27 09:33:00,106.155,106.165,106.142,106.16,261499998.0
2005-04-27 09:34:00,106.15,106.172,106.145,106.172,274699999.0
2005-04-27 09:35:00,106.175,106.187,106.165,106.187,241299998.0
2005-04-27 09:36:00,106.183,106.189,106.174,106.18,251700000.0
2005-04-27 09:37:00,106.181,106.181,106.166,106.181,186999998.0
2005-04-27 09:38:00,106.183,106.183,106.146,106.155,381899999.0
2005-04-27 09:39:00,106.14,106.147,106.121,106.133,217899999.0
2005-04-27 09:40:00,106.14,106.146,106.132,106.136,397499998.0
2005-04-27 09:41:00,106.123,106.129,106.113,106.12,225600002.0
2005-04-27 09:42:00,106.114,106.114,106.089,106.089,231700003.0
2005-04-27 09:43:00,106.107,106.107,106.078,106.081,124399998.0
2005-04-27 09:44:00,106.082,106.105,106.076,106.102,291100005.0
2005-04-27 09:45:00,106.111,106.111,106.088,106.101,157600000.0
2005-04-27 09:46:00,106.12,106.122,106.103,106.117,172199998.0
2005-04-27 09:47:00,106.118,106.155,106.116,106.155,97299999.0
2005-04-27 09:48:00,106.15,106.16,106.129,106.142,350600005.0
2005-04-27 09:49:00,106.13,106.162,106.13,106.155,182399999.0
2005-04-27 09:50:00,106.149,106.152,106.14,106.147,80299999.0
2005-04-27 09:51:00,106.146,106.165,106.133,106.165,332900003.0
2005-04-27 09:52:00,106.157,106.157,106.145,106.149,139800002.0
2005-04-27 09:53:00,106.147,106.161,106.146,106.149,161099997.0
2005-04-27 09:54:00,106.155,106.155,106.132,106.132,129699995.0
2005-04-27 09:55:00,106.152,106.156,106.145,106.147,327100004.0
2005-04-27 09:56:00,106.16,106.16,106.147,106.147,200499996.0
2005-04-27 09:57:00,106.145,106.159,106.141,106.158,181699999.0
2005-04-27 09:58:00,106.153,106.167,106.146,106.154,132500002.0
2005-04-27 09:59:00,106.142,106.158,106.14,106.143,179600000.0
2005-04-27 10:00:00,106.156,106.156,106.13,106.15,284300003.0
2005-04-27 10:01:00,106.163,106.17,106.141,106.17,285300000.0
2005-04-27 10:02:00,106.177,106.177,106.165,106.165,249999999.0
2005-04-27 10:03:00,106.177,106.177,106.151,106.158,254300003.0
2005-04-27 10:04:00,106.147,106.171,106.131,106.171,117299997.0
2005-04-27 10:05:00,106.178,106.181,106.172,106.178,127599999.0
2005-04-27 10:06:00,106.178,106.212,106.178,106.211,201399994.0
2005-04-27 10:07:00,106.21,106.223,106.2,106.213,297599998.0
2005-04-27 10:08:00,106.222,106.223,106.206,106.209,222100000.0
2005-04-27 10:09:00,106.203,106.205,106.19,106.205,228799998.0
2005-04-27 10:10:00,106.197,106.197,106.154,106.184,225899999.0
2005-04-27 10:11:00,106.181,106.181,106.167,106.181,133100000.0
2005-04-27 10:12:00,106.184,106.189,106.155,106.175,376500005.0
2005-04-27 10:13:00,106.202,106.204,106.183,106.188,355999999.0
2005-04-27 10:14:00,106.208,106.22,106.192,106.22,138100000.0
2005-04-27 10:15:00,106.208,106.216,106.198,106.203,383200002.0
2005-04-27 10:16:00,106.201,106.201,106.169,106.193,231900002.0
2005-04-27 10:17:00,106.17,106.186,106.162,106.186,154500001.0
2005-04-27 10:18:00,106.182,106.203,106.176,106.198,488999995.0
2005-04-27 10:19:00,106.189,106.207,106.189,106.196,223100000.0
2005-04-27 10:20:00,106.208,106.227,106.208,106.215,191200000.0
2005-04-27 10:21:00,106.205,106.216,106.194,106.198,165100002.0
2005-04-27 10:22:00,106.203,106.224,106.19,106.224,288600001.0
2005-04-27 10:23:00,106.192,106.225,106.192,106.225,299199996.0
2005-04-27 10:24:00,106.234,106.239,106.2,106.207,276699998.0
2005-04-27 10:25:00,106.215,106.221,106.193,106.204,237800001.0
2005-04-27 10:26:00,106.209,106.217,106.209,106.217,244199997.0
2005-04-27 10:27:00,106.202,106.208,106.194,106.203,191600003.0
2005-04-27 10:28:00,106.2,106.2,106.177,106.189,295499995.0
2005-04-27 10:29:00,106.181,106.2,106.181,106.193,254599994.0
2005-04-27 10:30:00,106.203,106.215,106.186,106.213,157099998.0
2005-04-27 10:31:00,106.202,106.225,106.175,106.225,330399997.0
2005-04-27 10:32:00,106.22,106.257,106.206,106.257,205500002.0
2005-04-27 10:33:00,106.25,106.258,106.245,106.25,150600002.0
2005-04-27 10:34:00,106.247,106.26,106.227,106.239,194600000.0
2005-04-27 10:35:00,106.258,106.259,106.223,106.251,342300004.0
2005-04-27 10:36:00,106.24,106.24,106.213,106.217,203100003.0
2005-04-27 10:37:00,106.23,106.248,106.223,106.223,291900003.0
2005-04-27 10:38:00,106.21,106.238,106.204,106.235,309399997.0
2005-04-27 10:39:00,106.228,106.229,106.201,106.211,261300004.0
2005-04-27 10:40:00,106.205,106.237,106.198,106.233,230299996.0
2005-04-27 10:41:00,106.226,106.226,106.208,106.209,120100003.0
2005-04-27 10:42:00,106.223,106.223,106.213,106.223,333300002.0
2005-04-27 10:43:00,106.22,106.226,106.207,106.207,241700002.0
2005-04-27 10:44:00,106.213,106.215,106.194,106.203,332399999.0
2005-04-27 10:45:00,106.214,106.219,106.214,106.219,113999996.0
2005-04-27 10:46:00,106.222,106.235,106.222,106.224,134400000.0
2005-04-27 10:47:00,106.232,106.232,106.22,106.22,327200001.0
2005-04-27 10:48:00,106.226,106.226,106.206,106.216,225899998.0
2005-04-27 10:49:00,106.217,106.231,106.211,106.221,257700002.0
2005-04-27 10:50:00,106.24,106.24,106.214,106.217,169899998.0
2005-04-27 10:51:00,106.225,106.229,106.184,106.2,277500003.0
2005-04-27 10:52:00,106.221,106.229,106.21,106.217,372899998.0
2005-04-27 10:53:00,106.202,106.241,106.202,106.235,156900000.0
2005-04-27 10:54:00,106.235,106.247,106.227,106.229,185999999.0
2005-04-27 10:55:00,106.245,106.256,106.224,106.243,457699999.0
2005-04-27 10:56:00,106.245,106.254,106.222,106.23,258900000.0
2005-04-27 10:57:00,106.233,106.24,106.218,106.218,143399998.0
2005-04-27 10:58:00,106.22,106.238,106.21,106.231,132199999.0
2005-04-27 10:59:00,106.228,106.244,106.215,106.238,173799997.0
2005-04-27 11:00:00,106.233,106.239,106.227,106.23,321699996.0
2005-04-27 11:01:00,106.234,106.237,106.217,106.23,169399999.0
2005-04-27 11:02:00,106.23,106.23,106.209,106.23,289000000.0
2005-04-27 11:03:00,106.229,106.23,106.205,106.23,322299999.0
2005-04-27 11:04:00,106.247,106.247,106.217,106.236,291500000.0
2005-04-27 11:05:00,106.225,106.232,106.22,106.22,228200000.0
2005-04-27 11:06:00,106.231,106.231,106.217,106.229,170499998.0
2005-04-27 11:07:00,106.222,106.241,106.219,106.219,161199996.0
2005-04-27 11:08:00,106.232,106.241,106.228,106.23,367299997.0
2005-04-27 11:09:00,106.237,106.237,106.218,106.228,108099999.0
2005-04-27 11:10:00,106.228,106.235,106.215,106.223,280799996.0
2005-04-27 11:11:00,106.238,106.238,106.217,106.224,263499993.0
2005-04-27 11:12:00,106.225,106.241,106.21,106.241,321500006.0
2005-04-27 11:13:00,106.223,106.23,106.216,106.22,337700003.0
2005-04-27 11:14:00,106.238,106.249,106.229,106.243,303600002.0
2005-04-27 11:15:00,106.218,106.246,106.218,106.246,376700005.0
2005-04-27 11:16:00,106.238,106.256,106.229,106.256,266200003.0
2005-04-27 11:17:00,106.251,106.253,106.224,106.224,200500000.0
2005-04-27 11:18:00,106.217,106.217,106.198,106.212,172899996.0
2005-04-27 11:19:00,106.211,106.224,106.199,106.205,221800000.0
2005-04-27 11:20:00,106.204,106.204,106.191,106.191,375099998.0
2005-04-27 11:21:00,106.174,106.202,106.17,106.189,186500004.0
2005-04-27 11:22:00,106.182,106.184,106.158,106.169,223299999.0
2005-04-27 11:23:00,106.17,106.17,106.158,106.158,176500001.0
2005-04-27 11:24:00,106.147,106.155,106.127,106.129,282799995.0
2005-04-27 11:25:00,106.129,106.129,106.099,106.107,247300002.0
2005-04-27 11:26:00,106.103,106.12,106.103,106.115,170700003.0
2005-04-27 11:27:00,106.132,106.14,106.121,106.14,361799996.0
2005-04-27 11:28:00,106.148,106.154,106.129,106.15,211900002.0
2005-04-27 11:29:00,106.163,106.176,106.154,106.168,246999999.0
2005-04-27 11:30:00,106.169,106.188,106.162,106.188,312700000.0
2005-04-27 11:31:00,106.188,106.192,106.179,106.187,221400001.0
2005-04-27 11:32:00,106.178,106.196,106.169,106.191,183999996.0
2005-04-27 11:33:00,106.203,106.203,106.183,106.191,224799994.0
2005-04-27 11:34:00,106.2,106.2,106.179,106.189,278400000.0
2005-04-27 11:35:00,106.191,106.198,106.183,106.185,401700001.0
2005-04-27 11:36:00,106.182,106.194,106.18,106.186,258500006.0
2005-04-27 11:37:00,106.183,106.205,106.179,106.193,355000003.0
2005-04-27 11:38:00,106.187,106.187,106.165,106.169,118100005.0
2005-04-27 11:39:00,106.171,106.171,106.157,106.169,149700002.0
2005-04-27 11:40:00,106.152,106.162,106.148,106.161,206800004.0
2005-04-27 11:41:00,106.161,106.162,106.145,106.148,229899997.0
2005-04-27 11:42:00,106.14,106.157,106.13,106.156,265500000.0
2005-04-27 11:43:00,106.153,106.162,106.136,106.136,160299999.0
2005-04-27 11:44:00,106.143,106.177,106.136,106.177,192800002.0
2005-04-27 11:45:00,106.192,106.201,106.166,106.178,233400000.0
2005-04-27 11:46:00,106.181,106.19,106.168,106.19,220200001.0
2005-04-27 11:47:00,106.188,106.195,106.17,106.19,255900002.0
2005-04-27 11:48:00,106.175,106.196,106.154,106.191,209499993.0
2005-04-27 11:49:00,106.183,106.186,106.173,106.183,158800004.0
2005-04-27 11:50:00,106.18,106.209,106.168,106.206,128800002.0
2005-04-27 11:51:00,106.201,106.209,106.18,106.196,413199997.0
2005-04-27 11:52:00,106.207,106.207,106.187,106.202,260400003.0
2005-04-27 11:53:00,106.19,106.202,106.178,106.178,227300002.0
2005-04-27 11:54:00,106.175,106.192,106.157,106.178,332299999.0
2005-04-27 11:55:00,106.169,106.175,106.156,106.172,529499991.0
2005-04-27 11:56:00,106.173,106.174,106.155,106.174,372600003.0
2005-04-27 11:57:00,106.173,106.187,106.169,106.18,210100001.0
2005-04-27 11:58:00,106.151,106.177,106.146,106.177,131599995.0
2005-04-27 11:59:00,106.176,106.183,106.164,106.183,211200004.0
2005-04-27 12:00:00,106.183,106.194,106.175,106.184,242700001.0
2005-04-27 12:01:00,106.183,106.204,106.175,106.192,363800009.0
2005-04-27 12:02:00,106.195,106.198,106.159,106.159,190800000.0
2005-04-27 12:03:00,106.203,106.207,106.194,106.203,217700007.0
2005-04-27 12:04:00,106.207,106.207,106.186,106.188,347799994.0
2005-04-27 12:05:00,106.185,106.205,106.18,106.205,225800000.0
2005-04-27 12:06:00,106.197,106.208,106.182,106.189,190399997.0
2005-04-27 12:07:00,106.195,106.202,106.176,106.198,256799993.0
2005-04-27 12:08:00,106.178,106.179,106.175,106.179,194000000.0
2005-04-27 12:09:00,106.168,106.195,106.159,106.188,181900001.0
2005-04-27 12:10:00,106.185,106.195,106.171,106.19,309100004.0
2005-04-27 12:11:00,106.188,106.201,106.174,106.19,296499999.0
2005-04-27 12:12:00,106.19,106.195,106.18,106.195,142600000.0
2005-04-27 12:13:00,106.18,106.195,106.17,106.188,210599996.0
2005-04-27 12:14:00,106.198,106.213,106.198,106.199,398399994.0
2005-04-27 12:15:00,106.207,106.207,106.17,106.175,166999997.0
2005-04-27 12:16:00,106.189,106.198,106.167,106.17,198900000.0
2005-04-27 12:17:00,106.178,106.19,106.168,106.19,264199996.0
2005-04-27 12:18:00,106.182,106.185,106.152,106.166,186100002.0
2005-04-27 12:19:00,106.169,106.171,106.158,106.165,370700001.0
2005-04-27 12:20:00,106.167,106.184,106.158,106.176,104500001.0
2005-04-27 12:21:00,106.177,106.177,106.158,106.171,244800000.0
2005-04-27 12:22:00,106.173,106.194,106.173,106.189,144200001.0
2005-04-27 12:23:00,106.189,106.193,106.165,106.18,266100003.0
2005-04-27 12:24:00,106.188,106.195,106.168,106.191,412700004.0
2005-04-27 12:25:00,106.203,106.214,106.189,106.212,298299997.0
2005-04-27 12:26:00,106.2,106.2,106.186,106.193,146699996.0
2005-04-27 12:27:00,106.173,106.197,106.163,106.19,348099999.0
2005-04-27 12:28:00,106.17,106.185,106.167,106.18,414400004.0
2005-04-27 12:29:00,106.168,106.183,106.156,106.183,39900000.0
2005-04-27 12:30:00,106.188,106.196,106.176,106.177,203400005.0
2005-04-27 12:31:00,106.182,106.192,106.169,106.169,154200004.0
2005-04-27 12:32:00,106.187,106.193,106.178,106.178,190200003.0
2005-04-27 12:33:00,106.19,106.205,106.185,106.19,468200001.0
2005-04-27 12:34:00,106.19,106.2,106.18,106.188,245399999.0
2005-04-27 12:35:00,106.2,106.205,106.18,106.199,268500003.0
2005-04-27 12:36:00,106.206,106.21,106.193,106.201,183400003.0
2005-04-27 12:37:00,106.195,106.207,106.189,106.205,92700002.0
2005-04-27 12:38:00,106.213,106.22,106.201,106.22,148899998.0
2005-04-27 12:39:00,106.232,106.238,106.23,106.232,256700001.0
2005-04-27 12:40:00,106.218,106.239,106.211,106.235,397300007.0
2005-04-27 12:41:00,106.229,106.231,106.219,106.227,284299996.0
2005-04-27 12:42:00,106.226,106.238,106.208,106.238,170500003.0
2005-04-27 12:43:00,106.232,106.248,106.226,106.236,200099998.0
2005-04-27 12:44:00,106.22,106.24,106.215,106.221,141099998.0
2005-04-27 12:45:00,106.234,106.243,106.221,106.243,381799993.0
2005-04-27 12:46:00,106.235,106.24,106.223,106.237,393200004.0
2005-04-27 12:47:00,106.237,106.244,106.23,106.239,344899994.0
2005-04-27 12:48:00,106.233,106.255,106.224,106.246,254900004.0
2005-04-27 12:49:00,106.256,106.256,106.23,106.238,431499988.0
2005-04-27 12:50:00,106.23,106.247,106.225,106.225,329500004.0
2005-04-27 12:51:00,106.21,106.234,106.203,106.233,227299998.0
2005-04-27 12:52:00,106.217,106.225,106.208,106.218,231600000.0
2005-04-27 12:53:00,106.214,106.225,106.209,106.215,316500004.0
2005-04-27 12:54:00,106.213,106.227,106.209,106.218,213499999.0
2005-04-27 12:55:00,106.211,106.225,106.211,106.225,232799999.0
2005-04-27 12:56:00,106.227,106.229,106.205,106.222,380400004.0
2005-04-27 12:57:00,106.206,106.206,106.184,106.184,261300003.0
2005-04-27 12:58:00,106.187,106.199,106.163,106.179,299500000.0
2005-04-27 12:59:00,106.176,106.202,106.174,106.202,258100004.0
2005-04-27 13:00:00,106.195,106.208,106.195,106.207,225499995.0
2005-04-27 13:01:00,106.191,106.218,106.188,106.194,188899998.0
2005-04-27 13:02:00,106.192,106.2,106.18,106.188,300300006.0
2005-04-27 13:03:00,106.195,106.2,106.172,106.185,370900002.0
2005-04-27 13:04:00,106.183,106.198,106.183,106.19,266200002.0
2005-04-27 13:05:00,106.183,106.19,106.178,106.187,460899993.0
2005-04-27 13:06:00,106.168,106.186,106.149,106.186,106899996.0
2005-04-27 13:07:00,106.178,106.184,106.163,106.178,213100003.0
2005-04-27 13:08:00,106.179,106.179,106.174,106.174,105500000.0
2005-04-27 13:09:00,106.178,106.178,106.168,106.173,176900000.0
2005-04-27 13:10:00,106.172,106.188,106.165,106.185,325400000.0
2005-04-27 13:11:00,106.165,106.178,106.157,106.177,232799996.0
2005-04-27 13:12:00,106.172,106.179,106.165,106.168,155900000.0
2005-04-27 13:13:00,106.177,106.193,106.163,106.183,249800000.0
2005-04-27 13:14:00,106.187,106.216,106.187,106.21,276400001.0
2005-04-27 13:15:00,106.205,106.224,106.203,106.21,211799996.0
2005-04-27 13:16:00,106.205,106.224,106.205,106.219,231600005.0
2005-04-27 13:17:00,106.219,106.219,106.201,106.209,167900002.0
2005-04-27 13:18:00,106.23,106.23,106.202,106.202,310600002.0
2005-04-27 13:19:00,106.196,106.196,106.157,106.157,157700001.0
2005-04-27 13:20:00,106.167,106.179,106.167,106.171,150400001.0
2005-04-27 13:21:00,106.177,106.179,106.156,106.179,102700001.0
2005-04-27 13:22:00,106.185,106.189,106.151,106.178,314899995.0
2005-04-27 13:23:00,106.172,106.179,106.163,106.172,206799995.0
2005-04-27 13:24:00,106.166,106.193,106.152,106.193,285400002.0
2005-04-27 13:25:00,106.188,106.207,106.183,106.198,104400001.0
2005-04-27 13:26:00,106.195,106.195,106.191,106.193,176899999.0
2005-04-27 13:27:00,106.19,106.197,106.175,106.193,327099995.0
2005-04-27 13:28:00,106.185,106.196,106.167,106.18,270500006.0
2005-04-27 13:29:00,106.19,106.191,106.148,106.17,206200000.0
2005-04-27 13:30:00,106.17,106.186,106.165,106.185,242599999.0
2005-04-27 13:31:00,106.195,106.195,106.169,106.18,208299995.0
2005-04-27 13:32:00,106.19,106.194,106.155,106.175,326800003.0
2005-04-27 13:33:00,106.189,106.198,106.188,106.193,284199999.0
2005-04-27 13:34:00,106.183,106.185,106.16,106.164,280900004.0
2005-04-27 13:35:00,106.176,106.187,106.169,106.181,250399999.0
2005-04-27 13:36:00,106.185,106.197,106.17,106.192,248599999.0
2005-04-27 13:37:00,106.193,106.196,106.179,106.18,211500007.0
2005-04-27 13:38:00,106.195,106.201,106.177,106.182,224699998.0
2005-04-27 13:39:00,106.192,106.195,106.177,106.192,198300001.0
2005-04-27 13:40:00,106.2,106.2,106.169,106.192,235699995.0
2005-04-27 13:41:00,106.188,106.206,106.185,106.2,182500003.0
2005-04-27 13:42:00,106.196,106.203,106.195,106.203,49800000.0
2005-04-27 13:43:00,106.21,106.219,106.195,106.205,339800004.0
2005-04-27 13:44:00,106.199,106.205,106.194,106.199,182099999.0
2005-04-27 13:45:00,106.207,106.215,106.191,106.215,115200002.0
2005-04-27 13:46:00,106.227,106.241,106.218,106.222,321200000.0
2005-04-27 13:47:00,106.228,106.236,106.21,106.236,281400003.0
2005-04-27 13:48:00,106.235,106.256,106.22,106.251,184900005.0
2005-04-27 13:49:00,106.245,106.255,106.227,106.238,223500003.0
2005-04-27 13:50:00,106.25,106.276,106.241,106.241,292900004.0
2005-04-27 13:51:00,106.255,106.265,106.248,106.255,275199998.0
2005-04-27 13:52:00,106.25,106.259,106.23,106.237,128999997.0
2005-04-27 13:53:00,106.252,106.264,106.234,106.234,304899992.0
2005-04-27 13:54:00,106.253,106.261,106.243,106.253,335100002.0
2005-04-27 13:55:00,106.25,106.251,106.225,106.239,237199998.0
2005-04-27 13:56:00,106.26,106.26,106.239,106.253,286499999.0
2005-04-27 13:57:00,106.25,106.25,106.238,106.24,285499999.0
2005-04-27 13:58:00,106.234,106.241,106.227,106.241,296400003.0
2005-04-27 13:59:00,106.24,106.247,106.228,106.228,318700003.0
2005-04-27 14:00:00,106.246,106.246,106.225,106.235,194100001.0
2005-04-27 14:01:00,106.234,106.246,106.223,106.234,169899996.0
2005-04-27 14:02:00,106.256,106.256,106.238,106.244,232299996.0
2005-04-27 14:03:00,106.245,106.255,106.234,106.237,434400006.0
2005-04-27 14:04:00,106.241,106.255,106.226,106.235,314399997.0
2005-04-27 14:05:00,106.245,106.255,106.238,106.238,70100001.0
2005-04-27 14:06:00,106.26,106.263,106.231,106.254,144299999.0
2005-04-27 14:07:00,106.252,106.261,106.244,106.254,174300000.0
2005-04-27 14:08:00,106.243,106.266,106.234,106.258,352099996.0
2005-04-27 14:09:00,106.249,106.264,106.242,106.253,278100002.0
2005-04-27 14:10:00,106.251,106.251,106.225,106.225,235800001.0
2005-04-27 14:11:00,106.234,106.24,106.227,106.227,327200001.0
2005-04-27 14:12:00,106.227,106.236,106.199,106.228,185899999.0
2005-04-27 14:13:00,106.223,106.243,106.217,106.231,162999997.0
2005-04-27 14:14:00,106.233,106.239,106.23,106.23,103400002.0
2005-04-27 14:15:00,106.246,106.256,106.239,106.256,468499993.0
2005-04-27 14:16:00,106.241,106.253,106.241,106.249,244900000.0
2005-04-27 14:17:00,106.227,106.237,106.225,106.235,266500003.0
2005-04-27 14:18:00,106.225,106.235,106.205,106.215,313499998.0
2005-04-27 14:19:00,106.213,106.223,106.209,106.209,74000000.0
2005-04-27 14:20:00,106.193,106.217,106.185,106.204,306400000.0
2005-04-27 14:21:00,106.2,106.215,106.194,106.197,482900001.0
2005-04-27 14:22:00,106.197,106.21,106.179,106.188,193600004.0
2005-04-27 14:23:00,106.184,106.197,106.166,106.197,290899998.0
2005-04-27 14:24:00,106.208,106.208,106.156,106.156,485200001.0
2005-04-27 14:25:00,106.195,106.201,106.193,106.196,227300005.0
2005-04-27 14:26:00,106.185,106.196,106.181,106.192,291200005.0
2005-04-27 14:27:00,106.181,106.207,106.172,106.203,226199999.0
2005-04-27 14:28:00,106.19,106.204,106.172,106.204,284999998.0
2005-04-27 14:29:00,106.212,106.221,106.195,106.216,312200004.0
2005-04-27 14:30:00,106.189,106.189,106.033,106.138,318000005.0
2005-04-27 14:31:00,106.132,106.192,106.074,106.192,232700002.0
2005-04-27 14:32:00,106.191,106.191,106.132,106.158,219900001.0
2005-04-27 14:33:00,106.168,106.168,106.096,106.1,284500001.0
2005-04-27 14:34:00,106.105,106.105,106.083,106.099,88400000.0
2005-04-27 14:35:00,106.122,106.138,106.107,106.123,239000000.0
2005-04-27 14:36:00,106.104,106.127,106.085,106.127,231299996.0
2005-04-27 14:37:00,106.13,106.13,106.105,106.123,398100004.0
2005-04-27 14:38:00,106.113,106.113,106.046,106.05,140000000.0
2005-04-27 14:39:00,106.032,106.032,105.994,106.002,96600002.0
2005-04-27 14:40:00,105.988,106.0,105.982,106.0,150699997.0
2005-04-27 14:41:00,105.995,106.015,105.993,106.015,246600004.0
2005-04-27 14:42:00,105.991,106.005,105.959,105.959,249000004.0
2005-04-27 14:43:00,105.952,105.952,105.918,105.922,421200005.0
2005-04-27 14:44:00,105.932,105.956,105.931,105.955,175599999.0
2005-04-27 14:45:00,105.947,105.957,105.938,105.947,168900001.0
2005-04-27 14:46:00,105.96,105.97,105.935,105.957,208799998.0
2005-04-27 14:47:00,105.945,105.993,105.945,105.993,177899998.0
2005-04-27 14:48:00,105.99,105.995,105.966,105.966,177100003.0
2005-04-27 14:49:00,105.972,106.026,105.972,106.026,263500005.0
2005-04-27 14:50:00,106.034,106.034,106.001,106.015,83399999.0
2005-04-27 14:51:00,106.008,106.008,105.981,105.997,191599999.0
2005-04-27 14:52:00,105.992,106.007,105.986,106.007,192400004.0
2005-04-27 14:53:00,105.996,105.996,105.978,105.982,253700000.0
2005-04-27 14:54:00,105.985,105.996,105.974,105.993,394000004.0
2005-04-27 14:55:00,106.0,106.005,105.989,105.996,139400000.0
2005-04-27 14:56:00,106.028,106.028,105.969,105.969,141800003.0
2005-04-27 14:57:00,105.99,105.992,105.971,105.973,197800004.0
2005-04-27 14:58:00,105.973,105.985,105.966,105.98,170399999.0
2005-04-27 14:59:00,105.977,105.977,105.95,105.952,218000003.0
2005-04-27 15:00:00,105.958,105.958,105.927,105.933,100599996.0
2005-04-27 15:01:00,105.958,105.96,105.909,105.909,101800001.0
2005-04-27 15:02:00,105.891,105.904,105.887,105.897,337299997.0
2005-04-27 15:03:00,105.918,105.918,105.9,105.911,178299994.0
2005-04-27 15:04:00,105.938,105.94,105.896,105.896,253400004.0
2005-04-27 15:05:00,105.884,105.908,105.88,105.908,342399993.0
2005-04-27 15:06:00,105.911,105.911,105.899,105.905,111299998.0
2005-04-27 15:07:00,105.88,105.901,105.872,105.878,182000003.0
2005-04-27 15:08:00,105.86,105.877,105.851,105.851,276900001.0
2005-04-27 15:09:00,105.852,105.888,105.851,105.882,359100002.0
2005-04-27 15:10:00,105.868,105.92,105.868,105.907,234799998.0
2005-04-27 15:11:00,105.916,105.926,105.9,105.9,383299999.0
2005-04-27 15:12:00,105.893,105.9,105.872,105.886,199500001.0
2005-04-27 15:13:00,105.903,105.928,105.901,105.92,111900000.0
2005-04-27 15:14:00,105.893,105.896,105.867,105.896,131700000.0
2005-04-27 15:15:00,105.88,105.894,105.88,105.894,204300001.0
2005-04-27 15:16:00,105.897,105.917,105.897,105.911,94800000.0
2005-04-27 15:17:00,105.914,105.958,105.914,105.958,177499996.0
2005-04-27 15:18:00,105.955,105.955,105.926,105.951,307199994.0
2005-04-27 15:19:00,105.943,105.951,105.931,105.948,369599999.0
2005-04-27 15:20:00,105.952,105.963,105.944,105.963,155500001.0
2005-04-27 15:21:00,105.935,105.943,105.92,105.932,360899996.0
2005-04-27 15:22:00,105.924,105.944,105.922,105.944,171400003.0
2005-04-27 15:23:00,105.942,105.942,105.921,105.935,363100002.0
2005-04-27 15:24:00,105.949,105.957,105.926,105.926,481400004.0
2005-04-27 15:25:00,105.927,105.939,105.912,105.922,134699998.0
2005-04-27 15:26:00,105.929,105.95,105.917,105.922,242299995.0
2005-04-27 15:27:00,105.913,105.934,105.908,105.929,197200004.0
2005-04-27 15:28:00,105.932,105.941,105.913,105.914,329900000.0
2005-04-27 15:29:00,105.923,105.931,105.914,105.918,334300000.0
2005-04-27 15:30:00,105.925,105.938,105.912,105.917,195500000.0
2005-04-27 15:31:00,105.912,105.938,105.905,105.938,172100005.0
2005-04-27 15:32:00,105.939,105.949,105.928,105.928,216400003.0
2005-04-27 15:33:00,105.92,105.929,105.913,105.921,140499998.0
2005-04-27 15:34:00,105.905,105.932,105.9,105.922,201199997.0
2005-04-27 15:35:00,105.92,105.945,105.92,105.935,380099996.0
2005-04-27 15:36:00,105.947,105.961,105.924,105.941,281900002.0
2005-04-27 15:37:00,105.945,105.946,105.929,105.939,197500002.0
2005-04-27 15:38:00,105.932,105.94,105.917,105.94,118599999.0
2005-04-27 15:39:00,105.923,105.945,105.923,105.94,276400003.0
2005-04-27 15:40:00,105.941,105.95,105.929,105.95,364699995.0
2005-04-27 15:41:00,105.943,105.943,105.921,105.936,207299999.0
2005-04-27 15:42:00,105.943,105.952,105.918,105.928,305900000.0
2005-04-27 15:43:00,105.948,105.948,105.924,105.94,261900001.0
2005-04-27 15:44:00,105.94,105.943,105.937,105.94,325700000.0
2005-04-27 15:45:00,105.96,105.97,105.944,105.954,181899998.0
2005-04-27 15:46:00,105.958,105.962,105.949,105.952,226599999.0
2005-04-27 15:47:00,105.967,105.967,105.941,105.947,157400001.0
2005-04-27 15:48:00,105.956,105.96,105.942,105.942,308300004.0
2005-04-27 15:49:00,105.936,105.948,105.936,105.946,213100003.0
2005-04-27 15:50:00,105.931,105.931,105.912,105.921,334999997.0
2005-04-27 15:51:00,105.93,105.935,105.9,105.904,308700004.0
2005-04-27 15:52:00,105.895,105.895,105.868,105.874,189799999.0
2005-04-27 15:53:00,105.885,105.89,105.858,105.861,198599998.0
2005-04-27 15:54:00,105.877,105.896,105.877,105.89,364800006.0
2005-04-27 15:55:00,105.894,105.918,105.88,105.88,248300001.0
2005-04-27 15:56:00,105.865,105.917,105.864,105.902,248899999.0
2005-04-27 15:57:00,105.887,105.899,105.887,105.887,187400000.0
2005-04-27 15:58:00,105.88,105.889,105.88,105.887,208000005.0
2005-04-27 15:59:00,105.889,105.901,105.881,105.881,168300000.0
2005-04-27 16:00:00,105.88,105.88,105.852,105.87,220900000.0
2005-04-27 16:01:00,105.877,105.898,105.877,105.893,277700005.0
2005-04-27 16:02:00,105.891,105.901,105.876,105.882,200100000.0
2005-04-27 16:03:00,105.88,105.88,105.867,105.874,188600002.0
2005-04-27 16:04:00,105.863,105.871,105.856,105.865,296199995.0
2005-04-27 16:05:00,105.862,105.871,105.836,105.848,108599998.0
2005-04-27 16:06:00,105.847,105.847,105.825,105.833,135299999.0
2005-04-27 16:07:00,105.848,105.871,105.84,105.842,269399999.0
2005-04-27 16:08:00,105.839,105.839,105.799,105.801,128000000.0
2005-04-27 16:09:00,105.815,105.821,105.802,105.811,170600003.0
2005-04-27 16:10:00,105.821,105.821,105.804,105.805,141799998.0
2005-04-27 16:11:00,105.807,105.846,105.807,105.824,270600003.0
2005-04-27 16:12:00,105.821,105.84,105.811,105.84,279900001.0
2005-04-27 16:13:00,105.85,105.865,105.816,105.822,220499999.0
2005-04-27 16:14:00,105.84,105.84,105.801,105.801,198100002.0
2005-04-27 16:15:00,105.81,105.821,105.804,105.81,328999998.0
2005-04-27 16:16:00,105.818,105.834,105.797,105.798,200600002.0
2005-04-27 16:17:00,105.803,105.803,105.785,105.794,194600004.0
2005-04-27 16:18:00,105.799,105.812,105.798,105.809,193799997.0
2005-04-27 16:19:00,105.82,105.82,105.802,105.802,70099999.0
2005-04-27 16:20:00,105.82,105.825,105.813,105.818,316700000.0
2005-04-27 16:21:00,105.815,105.823,105.799,105.816,234800003.0
2005-04-27 16:22:00,105.808,105.82,105.795,105.81,167100001.0
2005-04-27 16:23:00,105.815,105.82,105.793,105.804,302899998.0
2005-04-27 16:24:00,105.828,105.833,105.808,105.815,217500004.0
2005-04-27 16:25:00,105.798,105.798,105.779,105.782,148100003.0
2005-04-27 16:26:00,105.766,105.776,105.75,105.75,273099999.0
2005-04-27 16:27:00,105.748,105.748,105.736,105.746,139300000.0
2005-04-27 16:28:00,105.748,105.748,105.729,105.734,164700006.0
2005-04-27 16:29:00,105.741,105.753,105.724,105.741,196400001.0
2005-04-27 16:30:00,105.751,105.768,105.749,105.761,271700000.0
2005-04-27 16:31:00,105.773,105.775,105.761,105.762,222700001.0
2005-04-27 16:32:00,105.745,105.761,105.742,105.761,327599995.0
2005-04-27 16:33:00,105.756,105.806,105.754,105.806,179000000.0
2005-04-27 16:34:00,105.809,105.847,105.809,105.841,114000003.0
2005-04-27 16:35:00,105.832,105.856,105.83,105.842,224400001.0
2005-04-27 16:36:00,105.842,105.843,105.83,105.837,252700003.0
2005-04-27 16:37:00,105.83,105.846,105.821,105.839,295499998.0
2005-04-27 16:38:00,105.833,105.85,105.815,105.848,188100001.0
2005-04-27 16:39:00,105.845,105.851,105.833,105.833,185000003.0
2005-04-27 16:40:00,105.835,105.838,105.793,105.8,426899995.0
2005-04-27 16:41:00,105.813,105.817,105.787,105.793,229200001.0
2005-04-27 16:42:00,105.795,105.806,105.781,105.784,322899999.0
2005-04-27 16:43:00,105.795,105.805,105.777,105.792,171499999.0
2005-04-27 16:44:00,105.79,105.799,105.782,105.789,438200002.0
2005-04-27 16:45:00,105.81,105.813,105.79,105.801,404200004.0
2005-04-27 16:46:00,105.805,105.83,105.794,105.802,184999998.0
2005-04-27 16:47:00,105.81,105.816,105.798,105.812,364500008.0
2005-04-27 16:48:00,105.812,105.833,105.794,105.797,183400000.0
2005-04-27 16:49:00,105.793,105.806,105.789,105.803,285399999.0
2005-04-27 16:50:00,105.807,105.827,105.807,105.817,168299999.0
2005-04-27 16:51:00,105.828,105.828,105.802,105.807,272100006.0
2005-04-27 16:52:00,105.81,105.82,105.798,105.801,163199999.0
2005-04-27 16:53:00,105.827,105.827,105.8,105.81,216400008.0
2005-04-27 16:54:00,105.818,105.825,105.801,105.825,327000005.0
2005-04-27 16:55:00,105.803,105.823,105.803,105.813,148800000.0
2005-04-27 16:56:00,105.832,105.847,105.828,105.828,238300002.0
2005-04-27 16:57:00,105.845,105.876,105.832,105.876,159500001.0
2005-04-27 16:58:00,105.862,105.867,105.836,105.857,343300001.0
2005-04-27 16:59:00,105.863,105.905,105.86,105.905,186600001.0
2005-04-27 17:00:00,105.897,105.897,105.865,105.882,145199998.0
2005-04-27 17:01:00,105.88,105.881,105.858,105.87,431400000.0
2005-04-27 17:02:00,105.863,105.888,105.858,105.871,187100002.0
2005-04-27 17:03:00,105.878,105.879,105.841,105.866,235599998.0
2005-04-27 17:04:00,105.884,105.891,105.866,105.867,295599995.0
2005-04-27 17:05:00,105.872,105.89,105.869,105.882,192900000.0
2005-04-27 17:06:00,105.875,105.884,105.859,105.871,231100004.0
2005-04-27 17:07:00,105.87,105.875,105.851,105.853,400099998.0
2005-04-27 17:08:00,105.877,105.891,105.863,105.867,189499998.0
2005-04-27 17:09:00,105.834,105.874,105.834,105.868,109600000.0
2005-04-27 17:10:00,105.856,105.856,105.815,105.832,337000001.0
2005-04-27 17:11:00,105.815,105.861,105.811,105.856,319800004.0
2005-04-27 17:12:00,105.865,105.878,105.86,105.872,200400000.0
2005-04-27 17:13:00,105.88,105.887,105.87,105.877,228100001.0
2005-04-27 17:14:00,105.868,105.892,105.866,105.889,195099998.0
2005-04-27 17:15:00,105.858,105.893,105.856,105.893,153300001.0
2005-04-27 17:16:00,105.905,105.909,105.881,105.889,166799999.0
2005-04-27 17:17:00,105.868,105.893,105.868,105.893,202300001.0
2005-04-27 17:18:00,105.868,105.879,105.85,105.85,162800001.0
2005-04-27 17:19:00,105.839,105.853,105.832,105.844,252700001.0
2005-04-27 17:20:00,105.841,105.841,105.826,105.836,234200002.0
2005-04-27 17:21:00,105.844,105.844,105.832,105.838,178300000.0
2005-04-27 17:22:00,105.845,105.849,105.818,105.825,346700002.0
2005-04-27 17:23:00,105.822,105.837,105.816,105.819,270199994.0
2005-04-27 17:24:00,105.819,105.83,105.819,105.828,223000003.0
2005-04-27 17:25:00,105.84,105.873,105.836,105.869,239600000.0
2005-04-27 17:26:00,105.843,105.857,105.843,105.856,125099998.0
2005-04-27 17:27:00,105.857,105.871,105.847,105.857,270900008.0
2005-04-27 17:28:00,105.863,105.866,105.858,105.866,213000003.0
2005-04-27 17:29:00,105.872,105.886,105.865,105.882,297899997.0
2005-04-27 17:30:00,105.886,105.889,105.875,105.883,166099998.0
2005-04-27 17:31:00,105.876,105.898,105.871,105.898,138900003.0
2005-04-27 17:32:00,105.91,105.914,105.873,105.895,73700000.0
2005-04-27 17:33:00,105.893,105.895,105.85,105.895,326099999.0
2005-04-27 17:34:00,105.898,105.902,105.842,105.89,310799997.0
2005-04-27 17:35:00,105.898,105.916,105.886,105.907,308000001.0
2005-04-27 17:36:00,105.907,105.913,105.896,105.913,281399999.0
2005-04-27 17:37:00,105.913,105.919,105.909,105.915,82399998.0
2005-04-27 17:38:00,105.92,105.921,105.908,105.921,253300004.0
2005-04-27 17:39:00,105.91,105.935,105.904,105.918,220200001.0
2005-04-27 17:40:00,105.943,105.943,105.905,105.928,129499999.0
2005-04-27 17:41:00,105.913,105.925,105.907,105.911,316900000.0
2005-04-27 17:42:00,105.901,105.91,105.873,105.903,240300003.0
2005-04-27 17:43:00,105.922,105.922,105.903,105.917,175399999.0
2005-04-27 17:44:00,105.918,105.939,105.904,105.935,228699997.0
2005-04-27 17:45:00,105.935,105.935,105.928,105.928,97999999.0
2005-04-27 17:46:00,105.933,105.954,105.933,105.948,110200003.0
2005-04-27 17:47:00,105.948,105.948,105.934,105.946,201400000.0
2005-04-27 17:48:00,105.94,105.942,105.92,105.926,228400004.0
2005-04-27 17:49:00,105.928,105.931,105.915,105.915,207400002.0
2005-04-27 17:50:00,105.907,105.91,105.896,105.907,326999995.0
2005-04-27 17:51:00,105.904,105.927,105.904,105.915,322700005.0
2005-04-27 17:52:00,105.913,105.922,105.909,105.909,294499997.0
2005-04-27 17:53:00,105.923,105.923,105.903,105.904,279999996.0
2005-04-27 17:54:00,105.913,105.933,105.909,105.928,436099994.0
2005-04-27 17:55:00,105.93,105.953,105.92,105.943,380099997.0
2005-04-27 17:56:00,105.95,105.958,105.938,105.958,206800000.0
2005-04-27 17:57:00,105.947,105.97,105.93,105.97,163199999.0
2005-04-27 17:58:00,105.962,105.964,105.944,105.957,435400007.0
2005-04-27 17:59:00,105.955,105.97,105.941,105.97,174099996.0
2005-04-27 18:00:00,105.966,105.971,105.957,105.971,183999999.0
2005-04-27 18:01:00,105.962,105.969,105.947,105.963,2087499993.0
2005-04-27 18:02:00,105.99,105.99,105.97,105.97,1607100004.0
2005-04-27 18:03:00,105.99,106.05,105.97,106.04,1607100004.0
2005-04-27 18:04:00,106.03,106.04,106.02,106.04,1607100004.0
2005-04-27 18:05:00,106.05,106.05,106.04,106.05,1607100004.0
2005-04-27 18:06:00,106.07,106.07,106.05,106.05,1607100004.0
2005-04-27 18:07:00,106.07,106.07,106.05,106.07,1607100004.0
2005-04-27 18:08:00,106.05,106.08,106.05,106.08,1607100004.0
2005-04-27 18:09:00,106.07,106.07,106.05,106.07,1607100004.0
2005-04-27 18:11:00,106.045,106.063,106.031,106.054,1607100004.0
2005-04-27 18:12:00,106.07,106.07,106.05,106.05,2104799997.0
2005-04-27 18:13:00,106.07,106.07,106.05,106.05,2104799997.0
2005-04-27 18:14:00,106.07,106.07,106.05,106.07,2104799997.0
2005-04-27 18:15:00,106.05,106.07,106.05,106.07,2104799997.0
2005-04-27 18:16:00,106.08,106.13,106.08,106.13,2104799997.0
2005-04-27 18:17:00,106.108,106.114,106.088,106.097,2104799997.0
2005-04-27 18:18:00,106.105,106.111,106.09,106.1,1983700007.0
2005-04-27 18:19:00,106.11,106.11,106.09,106.11,1788500009.0
2005-04-27 18:20:00,106.1,106.12,106.1,106.11,1788500009.0
2005-04-27 18:21:00,106.12,106.12,106.09,106.09,1788500009.0
2005-04-27 18:22:00,106.1,106.1,106.05,106.07,1788500009.0
2005-04-27 18:23:00,106.05,106.07,106.05,106.05,1788500009.0
2005-04-27 18:24:00,106.07,106.07,106.05,106.07,1788500009.0
2005-04-27 18:25:00,106.08,106.08,106.08,106.08,1788500009.0
2005-04-27 18:26:00,106.09,106.09,106.07,106.07,1788500009.0
2005-04-27 18:27:00,106.057,106.08,106.051,106.065,1788500009.0
2005-04-27 18:28:00,106.05,106.05,106.05,106.05,1832999995.0
2005-04-27 18:29:00,106.07,106.07,106.05,106.05,1832999995.0
2005-04-27 18:30:00,106.039,106.048,106.03,106.032,1832999995.0
2005-04-27 18:31:00,106.03,106.05,106.016,106.043,2015700001.0
2005-04-27 18:32:00,106.07,106.07,106.07,106.07,1696900000.0
2005-04-27 18:35:00,106.04,106.05,106.02,106.03,1696900000.0
2005-04-27 18:36:00,106.002,106.023,106.0,106.005,1696900000.0
2005-04-27 18:37:00,106.007,106.022,105.997,106.021,1478000009.0
2005-04-27 18:38:00,106.034,106.04,106.017,106.022,1051300002.0
2005-04-27 18:39:00,106.004,106.036,106.003,106.003,813200006.0
2005-04-27 18:40:00,106.002,106.023,106.002,106.015,1762499996.0
2005-04-27 18:41:00,106.019,106.035,106.015,106.02,1854700006.0
2005-04-27 18:42:00,106.01,106.021,105.991,106.009,1536899997.0
2005-04-27 18:43:00,106.015,106.022,106.005,106.022,1175300009.0
2005-04-27 18:44:00,106.014,106.035,106.003,106.026,693499999.0
2005-04-27 18:45:00,106.025,106.038,106.016,106.027,1651000001.0
2005-04-27 18:46:00,106.026,106.03,106.008,106.028,1669399997.0
2005-04-27 18:47:00,106.025,106.028,106.003,106.015,528000004.0
2005-04-27 18:48:00,106.022,106.022,106.008,106.01,833300001.0
2005-04-27 18:49:00,106.015,106.024,105.99,106.0,1459199983.0
2005-04-27 18:50:00,106.01,106.011,105.98,105.994,1690299990.0
2005-04-27 18:51:00,105.999,106.008,105.991,106.004,1586600000.0
2005-04-27 18:52:00,106.002,106.021,105.987,106.018,1351499998.0
2005-04-27 18:53:00,106.025,106.025,105.997,106.015,1729900010.0
2005-04-27 18:54:00,106.023,106.039,106.023,106.033,2059900003.0
2005-04-27 18:55:00,106.028,106.049,106.019,106.031,1848999986.0
2005-04-27 18:56:00,106.034,106.034,106.003,106.022,398799994.0
2005-04-27 18:57:00,106.027,106.031,106.001,106.031,1112299996.0
2005-04-27 18:58:00,106.032,106.032,106.008,106.008,1470600009.0
2005-04-27 18:59:00,106.034,106.045,106.026,106.026,1556599998.0
2005-04-27 19:00:00,106.029,106.029,106.01,106.01,879500006.0
2005-04-27 19:01:00,106.028,106.028,105.992,106.009,685099996.0
2005-04-27 19:02:00,106.018,106.028,105.989,106.014,744999997.0
2005-04-27 19:03:00,106.003,106.005,105.984,105.989,1377299989.0
2005-04-27 19:04:00,105.997,105.999,105.973,105.998,1154800003.0
2005-04-27 19:05:00,105.993,105.997,105.969,105.984,954600007.0
2005-04-27 19:06:00,105.978,106.001,105.972,105.991,1130100010.0
2005-04-27 19:07:00,106.01,106.02,106.01,106.02,1661999997.0
2005-04-27 19:08:00,106.01,106.014,105.985,105.991,1661999997.0
2005-04-27 19:09:00,105.987,106.005,105.981,106.005,517100003.0
2005-04-27 19:10:00,106.0,106.034,106.0,106.031,888200000.0
2005-04-27 19:11:00,106.03,106.031,106.008,106.027,717400007.0
2005-04-27 19:12:00,106.034,106.045,106.0,106.04,899700000.0
2005-04-27 19:13:00,106.026,106.029,105.996,106.016,710900005.0
2005-04-27 19:14:00,106.017,106.037,106.004,106.025,771100001.0
2005-04-27 19:15:00,106.02,106.032,106.006,106.02,1963199999.0
2005-04-27 19:16:00,106.014,106.02,105.993,105.993,995600002.0
2005-04-27 19:17:00,105.999,106.02,105.999,106.02,1192899996.0
2005-04-27 19:18:00,106.007,106.019,106.001,106.019,744099985.0
2005-04-27 19:19:00,106.002,106.027,105.992,106.005,1701199999.0
2005-04-27 19:20:00,106.01,106.017,105.998,106.012,885600000.0
2005-04-27 19:21:00,106.009,106.023,105.995,106.001,1520699999.0
2005-04-27 19:22:00,105.999,106.012,105.985,106.002,790699987.0
2005-04-27 19:23:00,106.02,106.03,106.01,106.03,1093299992.0
2005-04-27 19:24:00,106.014,106.018,105.997,106.007,1093299992.0
2005-04-27 19:25:00,106.005,106.023,105.987,106.018,1607100000.0
2005-04-27 19:26:00,106.02,106.03,106.01,106.02,1507900013.0
2005-04-27 19:27:00,105.99,105.999,105.952,105.985,1507900013.0
2005-04-27 19:28:00,105.97,105.999,105.963,105.989,976999993.0
2005-04-27 19:29:00,105.988,106.0,105.98,105.98,556199995.0
2005-04-27 19:30:00,105.97,105.984,105.964,105.983,846800004.0
2005-04-27 19:31:00,105.988,105.999,105.981,105.987,1523499988.0
2005-04-27 19:32:00,105.98,105.987,105.98,105.985,1433300000.0
2005-04-27 19:33:00,106.001,106.001,105.957,105.977,1194200004.0
2005-04-27 19:34:00,105.984,105.989,105.958,105.975,1360800010.0
2005-04-27 19:35:00,105.985,106.008,105.973,106.003,1074699999.0
2005-04-27 19:36:00,105.985,105.999,105.98,105.987,774400004.0
2005-04-27 19:37:00,105.997,106.011,105.988,106.008,156200000.0
2005-04-27 19:38:00,106.001,106.009,105.99,106.0,877000006.0
2005-04-27 19:39:00,105.991,106.012,105.968,105.995,1463000023.0
2005-04-27 19:40:00,105.995,106.017,105.961,105.992,1049400001.0
2005-04-27 19:41:00,105.988,105.997,105.966,105.985,1000900011.0
2005-04-27 19:42:00,105.985,105.999,105.964,105.986,878299998.0
2005-04-27 19:43:00,105.98,105.986,105.962,105.962,504800000.0
2005-04-27 19:44:00,105.966,105.978,105.932,105.937,769399999.0
2005-04-27 19:45:00,105.957,105.992,105.948,105.955,753100010.0
2005-04-27 19:46:00,105.972,105.972,105.943,105.943,1126899999.0
2005-04-27 19:47:00,105.936,105.936,105.894,105.9,479300001.0
2005-04-27 19:48:00,105.908,105.92,105.894,105.894,1203999998.0
2005-04-27 19:49:00,105.907,105.919,105.898,105.906,655700007.0
2005-04-27 19:50:00,105.909,105.909,105.878,105.895,814199995.0
2005-04-27 19:51:00,105.905,105.918,105.892,105.898,686099991.0
2005-04-27 19:52:00,105.904,105.909,105.889,105.902,795800006.0
2005-04-27 19:53:00,105.915,105.916,105.883,105.896,1066400000.0
2005-04-27 19:54:00,105.915,105.922,105.907,105.907,1387199988.0
2005-04-27 19:55:00,105.894,105.897,105.863,105.885,677700001.0
2005-04-27 19:56:00,105.885,105.889,105.869,105.87,684100000.0
2005-04-27 19:57:00,105.875,105.881,105.864,105.881,635399992.0
2005-04-27 19:58:00,105.874,105.88,105.862,105.88,1666799990.0
2005-04-27 19:59:00,105.886,105.909,105.866,105.893,1110300016.0
2005-04-27 20:00:00,105.9,105.908,105.892,105.892,180299997.0
2005-04-27 20:01:00,105.888,105.924,105.878,105.905,609399992.0
2005-04-27 20:02:00,105.897,105.897,105.879,105.893,1187400004.0
2005-04-27 20:03:00,105.888,105.908,105.871,105.902,736100002.0
2005-04-27 20:04:00,105.913,105.919,105.889,105.896,733800009.0
2005-04-27 20:05:00,105.917,105.929,105.897,105.921,776000000.0
2005-04-27 20:06:00,105.918,105.93,105.908,105.917,1697300000.0
2005-04-27 20:07:00,105.909,105.92,105.899,105.899,1176499998.0
2005-04-27 20:08:00,105.902,105.919,105.9,105.914,1151200008.0
2005-04-27 20:09:00,105.909,105.912,105.884,105.899,947200003.0
2005-04-27 20:10:00,105.895,105.91,105.88,105.898,894900008.0
2005-04-27 20:11:00,105.888,105.889,105.87,105.885,1680600006.0
2005-04-27 20:12:00,105.88,105.88,105.87,105.88,1163600009.0
2005-04-27 20:13:00,105.853,105.886,105.853,105.857,1163600009.0
2005-04-27 20:14:00,105.866,105.879,105.843,105.865,1506700005.0
2005-04-27 20:15:00,105.863,105.867,105.836,105.85,1606300003.0
2005-04-27 20:16:00,105.849,105.853,105.83,105.852,1248800006.0
2005-04-27 20:17:00,105.854,105.869,105.837,105.837,800499997.0
2005-04-27 20:18:00,105.834,105.834,105.773,105.775,237800003.0
2005-04-27 20:19:00,105.781,105.787,105.744,105.781,1115400001.0
2005-04-27 20:20:00,105.785,105.799,105.766,105.78,964799998.0
2005-04-27 20:21:00,105.78,105.78,105.744,105.744,1648200003.0
2005-04-27 20:22:00,105.748,105.748,105.721,105.735,1306199997.0
2005-04-27 20:23:00,105.737,105.744,105.722,105.735,924999999.0
2005-04-27 20:24:00,105.731,105.731,105.707,105.717,820000004.0
2005-04-27 20:25:00,105.721,105.728,105.682,105.709,1109700006.0
2005-04-27 20:26:00,105.711,105.739,105.707,105.739,817200004.0
2005-04-27 20:27:00,105.748,105.778,105.737,105.765,1193899996.0
2005-04-27 20:28:00,105.749,105.765,105.73,105.765,2055400005.0
2005-04-27 20:29:00,105.82,105.82,105.8,105.8,846600007.0
2005-04-27 20:30:00,105.82,105.82,105.77,105.78,846600007.0
2005-04-27 20:31:00,105.78,105.79,105.78,105.78,846600007.0
2005-04-27 20:32:00,105.77,105.78,105.77,105.78,846600007.0
2005-04-27 20:33:00,105.757,105.78,105.732,105.774,846600007.0
2005-04-27 20:34:00,105.767,105.772,105.753,105.765,546100007.0
2005-04-27 20:35:00,105.757,105.777,105.743,105.765,596600000.0
2005-04-27 20:36:00,105.772,105.772,105.749,105.755,455900001.0
2005-04-27 20:37:00,105.764,105.769,105.74,105.755,422900001.0
2005-04-27 20:38:00,105.747,105.767,105.741,105.764,1133499997.0
2005-04-27 20:39:00,105.765,105.777,105.752,105.765,1130600002.0
2005-04-27 20:40:00,105.8,105.8,105.79,105.79,1139100001.0
2005-04-27 20:41:00,105.775,105.791,105.761,105.769,1139100001.0
2005-04-27 20:42:00,105.766,105.767,105.744,105.751,1226200006.0
2005-04-27 20:43:00,105.77,105.789,105.752,105.774,1654399993.0
2005-04-27 20:44:00,105.775,105.787,105.758,105.776,1570299996.0
2005-04-27 20:45:00,105.782,105.789,105.766,105.77,1409200002.0
2005-04-27 20:46:00,105.767,105.778,105.756,105.765,1617600006.0
2005-04-27 20:47:00,105.759,105.777,105.759,105.775,1901800004.0
2005-04-27 20:48:00,105.777,105.788,105.767,105.775,1480900019.0
2005-04-27 20:49:00,105.759,105.78,105.752,105.752,1228499997.0
2005-04-27 20:50:00,105.747,105.747,105.702,105.713,1718499997.0
2005-04-27 20:51:00,105.711,105.747,105.71,105.726,617500005.0
2005-04-27 20:52:00,105.72,105.74,105.714,105.731,344699996.0
2005-04-27 20:53:00,105.733,105.756,105.714,105.744,1257699999.0
2005-04-27 20:54:00,105.725,105.758,105.719,105.755,576699994.0
2005-04-27 20:55:00,105.743,105.743,105.709,105.711,1464599993.0
2005-04-27 20:56:00,105.725,105.766,105.713,105.719,774299999.0
2005-04-27 20:57:00,105.707,105.719,105.695,105.707,1461199993.0
2005-04-27 20:58:00,105.72,105.72,105.71,105.72,1319400003.0
2005-04-27 20:59:00,105.71,105.72,105.69,105.7,1319400003.0
2005-04-27 21:00:00,105.69,105.72,105.69,105.72,1319400003.0
2005-04-27 21:01:00,105.687,105.703,105.684,105.687,1319400003.0
2005-04-27 21:02:00,105.689,105.701,105.675,105.692,831200011.0
2005-04-27 21:03:00,105.68,105.692,105.679,105.68,1111800009.0
2005-04-27 21:04:00,105.667,105.703,105.666,105.692,431300004.0
2005-04-27 21:05:00,105.703,105.727,105.685,105.716,723900004.0
2005-04-27 21:06:00,105.715,105.724,105.698,105.708,1116500001.0
2005-04-27 21:07:00,105.713,105.738,105.679,105.731,1272599992.0
2005-04-27 21:08:00,105.722,105.724,105.694,105.705,708900004.0
2005-04-27 21:09:00,105.712,105.728,105.704,105.72,447600006.0
2005-04-27 21:10:00,105.712,105.712,105.685,105.698,601799993.0
2005-04-27 21:11:00,105.691,105.691,105.67,105.678,144199999.0
2005-04-27 21:12:00,105.677,105.706,105.677,105.685,629900002.0
2005-04-27 21:13:00,105.685,105.7,105.682,105.69,610399999.0
2005-04-27 21:14:00,105.692,105.696,105.673,105.673,1722300007.0
2005-04-27 21:15:00,105.682,105.688,105.674,105.688,1719999995.0
2005-04-27 21:16:00,105.703,105.744,105.703,105.729,1209599991.0
2005-04-27 21:17:00,105.727,105.737,105.694,105.733,1534700011.0
2005-04-27 21:18:00,105.738,105.747,105.728,105.745,1100100003.0
2005-04-27 21:19:00,105.739,105.767,105.709,105.741,1326500001.0
2005-04-27 21:20:00,105.755,105.771,105.74,105.74,1225100023.0
2005-04-27 21:21:00,105.737,105.767,105.726,105.756,1261900007.0
2005-04-27 21:22:00,105.762,105.778,105.746,105.754,1841600001.0
2005-04-27 21:23:00,105.754,105.77,105.75,105.764,882499993.0
2005-04-27 21:24:00,105.76,105.777,105.752,105.768,1610999998.0
2005-04-27 21:25:00,105.781,105.797,105.775,105.797,1927699999.0
2005-04-27 21:26:00,105.805,105.821,105.787,105.81,1317400002.0
2005-04-27 21:27:00,105.798,105.822,105.772,105.822,788200008.0
2005-04-27 21:28:00,105.821,105.832,105.801,105.802,407200007.0
2005-04-27 21:29:00,105.792,105.792,105.771,105.784,1090900006.0
2005-04-27 21:30:00,105.786,105.786,105.765,105.765,820099994.0
2005-04-27 21:31:00,105.767,105.778,105.755,105.755,165599998.0
2005-04-27 21:32:00,105.774,105.79,105.761,105.777,688900000.0
2005-04-27 21:33:00,105.77,105.78,105.761,105.775,412300002.0
2005-04-27 21:34:00,105.792,105.794,105.763,105.763,449300010.0
2005-04-27 21:35:00,105.79,105.792,105.772,105.772,288899994.0
2005-04-27 21:36:00,105.772,105.804,105.759,105.778,487699998.0
2005-04-27 21:37:00,105.792,105.802,105.778,105.798,479999994.0
2005-04-27 21:38:00,105.805,105.805,105.789,105.793,136000002.0
2005-04-27 21:39:00,105.796,105.805,105.77,105.777,348899998.0
2005-04-27 21:40:00,105.79,105.818,105.775,105.805,759999997.0
2005-04-27 21:41:00,105.799,105.807,105.793,105.793,584199996.0
2005-04-27 21:42:00,105.8,105.814,105.793,105.807,1351500012.0
2005-04-27 21:43:00,105.794,105.801,105.776,105.796,361700001.0
2005-04-27 21:44:00,105.809,105.825,105.788,105.823,1677899999.0
2005-04-27 21:45:00,105.82,105.82,105.784,105.804,552600006.0
2005-04-27 21:46:00,105.797,105.816,105.777,105.797,783699997.0
2005-04-27 21:47:00,105.794,105.814,105.781,105.798,834099994.0
2005-04-27 21:48:00,105.815,105.817,105.783,105.797,1102000005.0
2005-04-27 21:49:00,105.817,105.822,105.805,105.814,650299999.0
2005-04-27 21:50:00,105.82,105.825,105.802,105.802,189999997.0
2005-04-27 21:51:00,105.808,105.831,105.808,105.825,441999999.0
2005-04-27 21:52:00,105.82,105.823,105.78,105.782,253899998.0
2005-04-27 21:53:00,105.783,105.783,105.768,105.782,478700005.0
2005-04-27 21:54:00,105.773,105.778,105.754,105.775,713600000.0
2005-04-27 21:55:00,105.771,105.794,105.768,105.784,158499998.0
2005-04-27 21:56:00,105.782,105.782,105.767,105.781,431999999.0
2005-04-27 21:57:00,105.792,105.795,105.763,105.79,263300001.0
2005-04-27 21:58:00,105.783,105.793,105.783,105.788,312000004.0
2005-04-27 21:59:00,105.826,105.844,105.812,105.838,730300009.0
2005-04-27 22:00:00,105.831,105.846,105.822,105.822,1085800010.0
2005-04-27 22:01:00,105.831,105.85,105.821,105.85,1320099999.0
2005-04-27 22:02:00,105.83,105.835,105.825,105.83,787600002.0
2005-04-27 22:03:00,105.843,105.85,105.826,105.83,340200003.0
2005-04-27 22:04:00,105.828,105.845,105.802,105.827,828600001.0
2005-04-27 22:05:00,105.836,105.839,105.81,105.819,304600001.0
2005-04-27 22:06:00,105.805,105.827,105.801,105.82,227700006.0
2005-04-27 22:07:00,105.814,105.836,105.81,105.824,337600003.0
2005-04-27 22:08:00,105.819,105.824,105.812,105.814,259799994.0
2005-04-27 22:09:00,105.809,105.819,105.795,105.807,340800007.0
2005-04-27 22:10:00,105.789,105.805,105.786,105.802,307300004.0
2005-04-27 22:11:00,105.797,105.818,105.779,105.797,541200001.0
2005-04-27 22:12:00,105.806,105.806,105.79,105.798,167999999.0
2005-04-27 22:13:00,105.789,105.798,105.775,105.781,510900011.0
2005-04-27 22:14:00,105.778,105.778,105.766,105.772,387400003.0
2005-04-27 22:15:00,105.789,105.794,105.786,105.788,343500008.0
2005-04-27 22:16:00,105.821,105.845,105.808,105.808,709199996.0
2005-04-27 22:17:00,105.81,105.826,105.804,105.826,353899992.0
2005-04-27 22:18:00,105.834,105.848,105.815,105.837,500499995.0
2005-04-27 22:19:00,105.855,105.857,105.823,105.842,315700001.0
2005-04-27 22:20:00,105.817,105.838,105.815,105.819,335000005.0
2005-04-27 22:21:00,105.813,105.84,105.809,105.838,205700001.0
2005-04-27 22:22:00,105.833,105.841,105.817,105.829,249199997.0
2005-04-27 22:23:00,105.829,105.834,105.803,105.808,339199998.0
2005-04-27 22:24:00,105.8,105.825,105.8,105.817,231000002.0
2005-04-27 22:25:00,105.808,105.823,105.794,105.816,356199998.0
2005-04-27 22:26:00,105.832,105.839,105.798,105.801,194000005.0
2005-04-27 22:27:00,105.817,105.836,105.807,105.818,836599995.0
2005-04-27 22:28:00,105.828,105.842,105.828,105.842,250599997.0
2005-04-27 22:29:00,105.823,105.827,105.809,105.809,132300001.0
2005-04-27 22:30:00,105.807,105.816,105.8,105.8,324099998.0
2005-04-27 22:31:00,105.807,105.815,105.803,105.813,252199999.0
2005-04-27 22:32:00,105.821,105.825,105.815,105.821,399300005.0
2005-04-27 22:33:00,105.841,105.843,105.818,105.835,866300000.0
2005-04-27 22:34:00,105.831,105.832,105.808,105.818,918399999.0
2005-04-27 22:35:00,105.82,105.824,105.811,105.811,295600005.0
2005-04-27 22:36:00,105.818,105.835,105.804,105.82,716300000.0
2005-04-27 22:37:00,105.808,105.821,105.794,105.821,178700001.0
2005-04-27 22:38:00,105.83,105.83,105.8,105.8,281500006.0
2005-04-27 22:39:00,105.798,105.815,105.794,105.809,368599997.0
2005-04-27 22:40:00,105.803,105.816,105.795,105.811,683600001.0
2005-04-27 22:41:00,105.817,105.817,105.803,105.811,186600000.0
2005-04-27 22:42:00,105.793,105.805,105.785,105.796,259500006.0
2005-04-27 22:43:00,105.792,105.805,105.786,105.793,215099999.0
2005-04-27 22:44:00,105.806,105.806,105.789,105.792,321800000.0
2005-04-27 22:45:00,105.783,105.801,105.769,105.787,302700001.0
2005-04-27 22:46:00,105.799,105.801,105.789,105.8,609300003.0
2005-04-27 22:47:00,105.812,105.816,105.807,105.808,229100001.0
2005-04-27 22:48:00,105.8,105.811,105.792,105.797,455099999.0
2005-04-27 22:49:00,105.798,105.828,105.796,105.828,200700001.0
2005-04-27 22:50:00,105.801,105.821,105.787,105.797,319000003.0
2005-04-27 22:51:00,105.816,105.816,105.796,105.803,550100001.0
2005-04-27 22:52:00,105.813,105.837,105.813,105.831,317800004.0
2005-04-27 22:53:00,105.838,105.855,105.829,105.834,412400005.0
2005-04-27 22:54:00,105.829,105.832,105.816,105.83,197099998.0
2005-04-27 22:55:00,105.822,105.827,105.804,105.804,463099999.0
2005-04-27 22:56:00,105.796,105.82,105.79,105.811,369900000.0
2005-04-27 22:57:00,105.815,105.842,105.815,105.842,397699996.0
2005-04-27 22:58:00,105.814,105.846,105.809,105.846,160600000.0
2005-04-27 22:59:00,105.832,105.845,105.827,105.83,309399999.0
2005-04-27 23:00:00,105.843,105.864,105.832,105.844,236499998.0
2005-04-27 23:01:00,105.839,105.843,105.83,105.832,422399998.0
2005-04-27 23:02:00,105.85,105.85,105.815,105.822,102200002.0
2005-04-27 23:03:00,105.807,105.821,105.799,105.809,255899995.0
2005-04-27 23:04:00,105.822,105.831,105.812,105.819,78399999.0
2005-04-27 23:05:00,105.827,105.836,105.805,105.805,158300002.0
2005-04-27 23:06:00,105.798,105.83,105.798,105.808,325399999.0
2005-04-27 23:07:00,105.79,105.841,105.78,105.833,150600000.0
2005-04-27 23:08:00,105.83,105.85,105.822,105.828,296999999.0
2005-04-27 23:09:00,105.83,105.843,105.821,105.832,272300002.0
2005-04-27 23:10:00,105.847,105.861,105.846,105.851,429999999.0
2005-04-27 23:11:00,105.845,105.853,105.83,105.843,177199995.0
2005-04-27 23:12:00,105.818,105.886,105.806,105.886,341300001.0
2005-04-27 23:13:00,105.875,105.885,105.869,105.874,232800000.0
2005-04-27 23:14:00,105.865,105.895,105.859,105.883,228199995.0
2005-04-27 23:15:00,105.875,105.889,105.853,105.862,227300003.0
2005-04-27 23:16:00,105.873,105.882,105.827,105.827,121700002.0
2005-04-27 23:17:00,105.862,105.881,105.849,105.849,271599996.0
2005-04-27 23:18:00,105.867,105.884,105.849,105.851,215700000.0
2005-04-27 23:19:00,105.863,105.875,105.844,105.847,368800002.0
2005-04-27 23:20:00,105.86,105.871,105.844,105.85,291000004.0
2005-04-27 23:21:00,105.868,105.897,105.868,105.883,267099998.0
2005-04-27 23:22:00,105.859,105.883,105.857,105.873,266299997.0
2005-04-27 23:23:00,105.87,105.871,105.862,105.867,268500004.0
2005-04-27 23:24:00,105.856,105.884,105.852,105.876,305499998.0
2005-04-27 23:25:00,105.87,105.884,105.866,105.878,243300004.0
2005-04-27 23:26:00,105.881,105.888,105.835,105.854,282399995.0
2005-04-27 23:27:00,105.855,105.864,105.846,105.851,267699993.0
2005-04-27 23:28:00,105.875,105.88,105.853,105.879,224600000.0
2005-04-27 23:29:00,105.881,105.881,105.86,105.864,189800003.0
2005-04-27 23:30:00,105.87,105.897,105.855,105.897,226899997.0
2005-04-27 23:31:00,105.885,105.891,105.863,105.888,243300001.0
2005-04-27 23:32:00,105.874,105.912,105.874,105.9,238499999.0
2005-04-27 23:33:00,105.89,105.901,105.875,105.899,193699994.0
2005-04-27 23:34:00,105.903,105.919,105.896,105.919,63200001.0
2005-04-27 23:35:00,105.91,105.925,105.907,105.91,193600004.0
2005-04-27 23:36:00,105.908,105.915,105.9,105.912,339599999.0
2005-04-27 23:37:00,105.912,105.912,105.889,105.899,330600005.0
2005-04-27 23:38:00,105.905,105.908,105.885,105.897,389799994.0
2005-04-27 23:39:00,105.893,105.915,105.89,105.915,257000004.0
2005-04-27 23:40:00,105.895,105.92,105.889,105.898,302200004.0
2005-04-27 23:41:00,105.918,105.918,105.899,105.909,217100003.0
2005-04-27 23:42:00,105.898,105.916,105.898,105.909,91900002.0
2005-04-27 23:43:00,105.903,105.913,105.901,105.913,277900009.0
2005-04-27 23:44:00,105.912,105.921,105.908,105.909,114100000.0
2005-04-27 23:45:00,105.906,105.914,105.884,105.884,187800001.0
2005-04-27 23:46:00,105.917,105.917,105.889,105.895,199500004.0
2005-04-27 23:47:00,105.885,105.912,105.885,105.899,311400000.0
2005-04-27 23:48:00,105.895,105.904,105.879,105.897,360399994.0
2005-04-27 23:49:00,105.89,105.904,105.879,105.883,241000000.0
2005-04-27 23:50:00,105.892,105.921,105.892,105.915,291899998.0
2005-04-27 23:51:00,105.913,105.919,105.895,105.912,278000003.0
2005-04-27 23:52:00,105.902,105.905,105.887,105.899,211899999.0
2005-04-27 23:53:00,105.924,105.924,105.9,105.92,362599992.0
2005-04-27 23:54:00,105.915,105.915,105.896,105.903,216400003.0
2005-04-27 23:55:00,105.905,105.917,105.895,105.917,111900002.0
2005-04-27 23:56:00,105.929,105.929,105.888,105.898,380400001.0
2005-04-27 23:57:00,105.905,105.918,105.894,105.897,175500005.0
2005-04-27 23:58:00,105.9,105.922,105.896,105.907,317099999.0
2005-04-27 23:59:00,105.902,105.928,105.901,105.916,213599995.0
2005-04-28 00:00:00,105.905,105.905,105.861,105.872,288799997.0
2005-04-28 00:01:00,105.885,105.891,105.874,105.878,171400002.0
2005-04-28 00:02:00,105.883,105.899,105.87,105.898,241599999.0
2005-04-28 00:03:00,105.89,105.909,105.886,105.891,107900000.0
2005-04-28 00:04:00,105.887,105.895,105.868,105.876,221700002.0
2005-04-28 00:05:00,105.892,105.906,105.885,105.904,293200004.0
2005-04-28 00:06:00,105.89,105.934,105.883,105.919,324299998.0
2005-04-28 00:07:00,105.91,105.926,105.898,105.919,279300001.0
2005-04-28 00:08:00,105.922,105.924,105.894,105.896,213300003.0
2005-04-28 00:09:00,105.904,105.938,105.904,105.928,193900000.0
2005-04-28 00:10:00,105.92,105.922,105.911,105.92,223600003.0
2005-04-28 00:11:00,105.916,105.924,105.89,105.899,416400009.0
2005-04-28 00:12:00,105.893,105.912,105.88,105.891,249900000.0
2005-04-28 00:13:00,105.89,105.901,105.872,105.882,248299996.0
2005-04-28 00:14:00,105.887,105.887,105.845,105.857,96400003.0
2005-04-28 00:15:00,105.86,105.874,105.852,105.873,301600004.0
2005-04-28 00:16:00,105.868,105.874,105.846,105.846,272100001.0
2005-04-28 00:17:00,105.867,105.887,105.867,105.878,229400000.0
2005-04-28 00:18:00,105.889,105.889,105.867,105.872,236200000.0
2005-04-28 00:19:00,105.864,105.864,105.836,105.852,415100001.0
2005-04-28 00:20:00,105.864,105.864,105.848,105.854,280599998.0
2005-04-28 00:21:00,105.85,105.876,105.839,105.859,290799998.0
2005-04-28 00:22:00,105.861,105.861,105.836,105.857,271399999.0
2005-04-28 00:23:00,105.877,105.88,105.858,105.867,237199999.0
2005-04-28 00:24:00,105.857,105.874,105.852,105.874,274099996.0
2005-04-28 00:25:00,105.847,105.875,105.847,105.865,320700004.0
2005-04-28 00:26:00,105.852,105.881,105.851,105.878,275899996.0
2005-04-28 00:27:00,105.885,105.903,105.869,105.869,260200000.0
2005-04-28 00:28:00,105.861,105.897,105.851,105.896,197099999.0
2005-04-28 00:29:00,105.878,105.88,105.859,105.88,203400002.0
2005-04-28 00:30:00,105.878,105.897,105.864,105.896,216200003.0
2005-04-28 00:31:00,105.868,105.872,105.862,105.872,335100004.0
2005-04-28 00:32:00,105.868,105.872,105.857,105.859,179600000.0
2005-04-28 00:33:00,105.867,105.867,105.833,105.843,284700004.0
2005-04-28 00:34:00,105.85,105.851,105.831,105.851,222599995.0
2005-04-28 00:35:00,105.843,105.859,105.84,105.855,319800005.0
2005-04-28 00:36:00,105.842,105.871,105.841,105.863,202699999.0
2005-04-28 00:37:00,105.859,105.862,105.854,105.858,275800003.0
2005-04-28 00:38:00,105.839,105.863,105.834,105.863,209900002.0
2005-04-28 00:39:00,105.868,105.879,105.861,105.87,191299997.0
2005-04-28 00:40:00,105.875,105.877,105.861,105.861,180500002.0
2005-04-28 00:41:00,105.865,105.868,105.863,105.865,180600000.0
2005-04-28 00:42:00,105.867,105.867,105.849,105.861,260500003.0
2005-04-28 00:43:00,105.858,105.87,105.844,105.852,328199998.0
2005-04-28 00:44:00,105.861,105.869,105.852,105.856,166899998.0
2005-04-28 00:45:00,105.888,105.888,105.861,105.861,244900002.0
2005-04-28 00:46:00,105.86,105.88,105.853,105.873,199799996.0
2005-04-28 00:47:00,105.872,105.873,105.869,105.873,80599999.0
2005-04-28 00:48:00,105.88,105.892,105.88,105.882,275200007.0
2005-04-28 00:49:00,105.865,105.871,105.856,105.859,149099997.0
2005-04-28 00:50:00,105.843,105.876,105.843,105.862,347799998.0
2005-04-28 00:51:00,105.855,105.876,105.847,105.866,231799999.0
2005-04-28 00:52:00,105.874,105.893,105.858,105.893,381800002.0
2005-04-28 00:53:00,105.905,105.91,105.887,105.91,153799999.0
2005-04-28 00:54:00,105.918,105.935,105.918,105.924,122100000.0
2005-04-28 00:55:00,105.915,105.94,105.913,105.935,211000005.0
2005-04-28 00:56:00,105.945,105.955,105.931,105.943,253000003.0
2005-04-28 00:57:00,105.935,105.957,105.929,105.95,86900001.0
2005-04-28 00:58:00,105.945,105.945,105.925,105.925,186799997.0
2005-04-28 00:59:00,105.94,105.945,105.911,105.919,272500000.0
2005-04-28 01:00:00,105.923,105.925,105.908,105.925,150500002.0
2005-04-28 01:01:00,105.915,105.935,105.894,105.935,320299999.0
2005-04-28 01:02:00,105.925,105.934,105.914,105.934,267299994.0
2005-04-28 01:03:00,105.92,105.933,105.9,105.928,144600000.0
2005-04-28 01:04:00,105.927,105.936,105.916,105.932,321200002.0
2005-04-28 01:05:00,105.918,105.938,105.918,105.932,217800001.0
2005-04-28 01:06:00,105.94,105.94,105.915,105.938,315100004.0
2005-04-28 01:07:00,105.933,105.946,105.924,105.946,220099997.0
2005-04-28 01:08:00,105.963,105.964,105.945,105.945,264499996.0
2005-04-28 01:09:00,105.968,105.969,105.94,105.944,178599999.0
2005-04-28 01:10:00,105.948,105.956,105.935,105.956,345699999.0
2005-04-28 01:11:00,105.948,105.961,105.942,105.961,410100007.0
2005-04-28 01:12:00,105.953,105.958,105.947,105.958,119699999.0
2005-04-28 01:13:00,105.951,105.964,105.939,105.956,259299998.0
2005-04-28 01:14:00,105.957,105.957,105.922,105.93,241700002.0
2005-04-28 01:15:00,105.957,105.96,105.939,105.947,260399995.0
2005-04-28 01:16:00,105.95,105.953,105.94,105.95,203500002.0
2005-04-28 01:17:00,105.948,105.949,105.935,105.946,402300004.0
2005-04-28 01:18:00,105.938,105.94,105.926,105.94,266099993.0
2005-04-28 01:19:00,105.931,105.932,105.914,105.925,139400001.0
2005-04-28 01:20:00,105.927,105.927,105.904,105.912,283599997.0
2005-04-28 01:21:00,105.91,105.915,105.903,105.915,274400002.0
2005-04-28 01:22:00,105.913,105.939,105.91,105.93,238900006.0
2005-04-28 01:23:00,105.92,105.928,105.908,105.925,307900001.0
2005-04-28 01:24:00,105.92,105.936,105.91,105.927,414299991.0
2005-04-28 01:25:00,105.908,105.922,105.902,105.922,255899994.0
2005-04-28 01:26:00,105.92,105.925,105.907,105.909,137499999.0
2005-04-28 01:27:00,105.917,105.917,105.884,105.903,254000004.0
2005-04-28 01:28:00,105.92,105.92,105.884,105.914,312600001.0
2005-04-28 01:29:00,105.886,105.917,105.886,105.911,63900000.0
2005-04-28 01:30:00,105.887,105.904,105.884,105.9,327899999.0
2005-04-28 01:31:00,105.885,105.897,105.885,105.897,112299998.0
2005-04-28 01:32:00,105.888,105.902,105.886,105.898,249399997.0
2005-04-28 01:33:00,105.888,105.888,105.865,105.881,165500007.0
2005-04-28 01:34:00,105.868,105.891,105.866,105.879,264199998.0
2005-04-28 01:35:00,105.89,105.912,105.89,105.907,172400000.0
2005-04-28 01:36:00,105.916,105.924,105.904,105.913,235300001.0
2005-04-28 01:37:00,105.9,105.916,105.888,105.91,165399999.0
2005-04-28 01:38:00,105.9,105.902,105.879,105.891,172099999.0
2005-04-28 01:39:00,105.876,105.901,105.876,105.901,54900000.0
2005-04-28 01:40:00,105.915,105.923,105.901,105.923,266599997.0
2005-04-28 01:41:00,105.918,105.918,105.9,105.91,147699996.0
2005-04-28 01:42:00,105.926,105.943,105.917,105.918,341400004.0
2005-04-28 01:43:00,105.908,105.942,105.907,105.934,196199994.0
2005-04-28 01:44:00,105.923,105.94,105.918,105.919,260300002.0
2005-04-28 01:45:00,105.922,105.937,105.919,105.935,208500003.0
2005-04-28 01:46:00,105.928,105.938,105.914,105.935,270900003.0
2005-04-28 01:47:00,105.952,105.956,105.914,105.914,161200001.0
2005-04-28 01:48:00,105.918,105.929,105.918,105.924,143400001.0
2005-04-28 01:49:00,105.922,105.928,105.911,105.921,131099999.0
2005-04-28 01:50:00,105.965,106.015,105.955,105.987,335400001.0
2005-04-28 01:51:00,106.017,106.03,106.007,106.024,204199998.0
2005-04-28 01:52:00,106.05,106.055,106.042,106.05,186900002.0
2005-04-28 01:53:00,106.039,106.039,106.011,106.025,252000002.0
2005-04-28 01:54:00,106.013,106.025,105.998,106.025,169999995.0
2005-04-28 01:55:00,106.025,106.038,106.011,106.036,167200001.0
2005-04-28 01:56:00,106.035,106.035,106.01,106.018,355900004.0
2005-04-28 01:57:00,106.01,106.022,105.993,106.013,257500002.0
2005-04-28 01:58:00,106.012,106.033,106.004,106.028,330499996.0
2005-04-28 01:59:00,106.047,106.047,106.031,106.035,365600007.0
2005-04-28 02:00:00,106.048,106.07,106.043,106.07,271899995.0
2005-04-28 02:01:00,106.051,106.051,106.014,106.022,199800001.0
2005-04-28 02:02:00,106.013,106.02,105.998,106.013,365599999.0
2005-04-28 02:03:00,106.01,106.034,106.004,106.034,269400009.0
2005-04-28 02:04:00,106.025,106.052,106.014,106.052,170899997.0
2005-04-28 02:05:00,106.062,106.069,106.049,106.057,329300003.0
2005-04-28 02:06:00,106.053,106.077,106.042,106.058,330099999.0
2005-04-28 02:07:00,106.069,106.082,106.069,106.08,166599996.0
2005-04-28 02:08:00,106.078,106.078,106.06,106.06,131600000.0
2005-04-28 02:09:00,106.057,106.069,106.057,106.066,211699998.0
2005-04-28 02:10:00,106.068,106.087,106.065,106.08,383299996.0
2005-04-28 02:11:00,106.072,106.078,106.069,106.072,294800004.0
2005-04-28 02:12:00,106.063,106.082,106.058,106.079,288699997.0
2005-04-28 02:13:00,106.065,106.065,106.046,106.064,277000004.0
2005-04-28 02:14:00,106.07,106.095,106.07,106.089,124399999.0
2005-04-28 02:15:00,106.093,106.105,106.08,106.105,201399996.0
2005-04-28 02:16:00,106.105,106.121,106.09,106.112,305600002.0
2005-04-28 02:17:00,106.115,106.122,106.102,106.122,236400001.0
2005-04-28 02:18:00,106.11,106.11,106.093,106.106,178199999.0
2005-04-28 02:19:00,106.103,106.118,106.103,106.111,226600002.0
2005-04-28 02:20:00,106.096,106.123,106.093,106.123,269500002.0
2005-04-28 02:21:00,106.127,106.168,106.127,106.149,327099998.0
2005-04-28 02:22:00,106.141,106.157,106.135,106.157,225699997.0
2005-04-28 02:23:00,106.149,106.159,106.146,106.152,239000002.0
2005-04-28 02:24:00,106.167,106.167,106.156,106.163,191700003.0
2005-04-28 02:25:00,106.16,106.162,106.145,106.161,220299996.0
2005-04-28 02:26:00,106.152,106.167,106.145,106.152,241299998.0
2005-04-28 02:27:00,106.148,106.173,106.122,106.173,204600005.0
2005-04-28 02:28:00,106.161,106.174,106.159,106.174,185899997.0
2005-04-28 02:29:00,106.182,106.182,106.161,106.168,193099995.0
2005-04-28 02:30:00,106.148,106.17,106.138,106.161,197100002.0
2005-04-28 02:31:00,106.17,106.174,106.142,106.161,246099997.0
2005-04-28 02:32:00,106.16,106.166,106.145,106.161,213500002.0
2005-04-28 02:33:00,106.163,106.163,106.149,106.156,239899996.0
2005-04-28 02:34:00,106.178,106.18,106.165,106.175,431399994.0
2005-04-28 02:35:00,106.16,106.167,106.147,106.164,285999996.0
2005-04-28 02:36:00,106.163,106.169,106.134,106.169,157700000.0
2005-04-28 02:37:00,106.166,106.178,106.155,106.178,167800002.0
2005-04-28 02:38:00,106.182,106.221,106.182,106.221,185600001.0
2005-04-28 02:39:00,106.217,106.225,106.21,106.21,279900000.0
2005-04-28 02:40:00,106.208,106.208,106.182,106.193,396300003.0
2005-04-28 02:41:00,106.184,106.184,106.175,106.182,197999992.0
2005-04-28 02:42:00,106.184,106.198,106.18,106.195,281699998.0
2005-04-28 02:43:00,106.204,106.211,106.197,106.201,162900000.0
2005-04-28 02:44:00,106.183,106.198,106.182,106.195,217600000.0
2005-04-28 02:45:00,106.175,106.175,106.149,106.168,393700000.0
2005-04-28 02:46:00,106.187,106.193,106.187,106.187,177699998.0
2005-04-28 02:47:00,106.172,106.182,106.172,106.176,339099998.0
2005-04-28 02:48:00,106.173,106.173,106.161,106.168,221399997.0
2005-04-28 02:49:00,106.162,106.177,106.149,106.177,90400000.0
2005-04-28 02:50:00,106.171,106.185,106.159,106.185,174299998.0
2005-04-28 02:51:00,106.193,106.221,106.184,106.213,216700003.0
2005-04-28 02:52:00,106.217,106.217,106.194,106.197,319299998.0
2005-04-28 02:53:00,106.205,106.23,106.194,106.23,87200001.0
2005-04-28 02:54:00,106.227,106.253,106.227,106.231,193500001.0
2005-04-28 02:55:00,106.215,106.231,106.215,106.231,165300006.0
2005-04-28 02:56:00,106.245,106.273,106.235,106.273,184799997.0
2005-04-28 02:57:00,106.263,106.263,106.227,106.227,174100000.0
2005-04-28 02:58:00,106.23,106.23,106.199,106.207,318100007.0
2005-04-28 02:59:00,106.218,106.225,106.2,106.209,145300004.0
2005-04-28 03:00:00,106.19,106.19,106.148,106.15,61500000.0
2005-04-28 03:01:00,106.155,106.162,106.147,106.149,75600000.0
2005-04-28 03:02:00,106.15,106.162,106.146,106.162,256200001.0
2005-04-28 03:03:00,106.162,106.168,106.153,106.154,92200002.0
2005-04-28 03:04:00,106.141,106.142,106.118,106.136,303399999.0
2005-04-28 03:05:00,106.125,106.125,106.107,106.111,288099999.0
2005-04-28 03:06:00,106.121,106.121,106.079,106.085,171600002.0
2005-04-28 03:07:00,106.078,106.097,106.078,106.095,288100001.0
2005-04-28 03:08:00,106.096,106.103,106.084,106.087,285099995.0
2005-04-28 03:09:00,106.078,106.108,106.065,106.108,271200002.0
2005-04-28 03:10:00,106.105,106.105,106.084,106.101,81899999.0
2005-04-28 03:11:00,106.1,106.105,106.078,106.083,303599998.0
2005-04-28 03:12:00,106.11,106.115,106.089,106.095,336200002.0
2005-04-28 03:13:00,106.101,106.118,106.101,106.115,282900002.0
2005-04-28 03:14:00,106.115,106.115,106.104,106.104,180400002.0
2005-04-28 03:15:00,106.113,106.13,106.104,106.13,304199997.0
2005-04-28 03:16:00,106.11,106.126,106.109,106.119,245099997.0
2005-04-28 03:17:00,106.125,106.135,106.121,106.126,283100001.0
2005-04-28 03:18:00,106.119,106.119,106.098,106.106,199800004.0
2005-04-28 03:19:00,106.121,106.123,106.109,106.123,194400002.0
2005-04-28 03:20:00,106.116,106.116,106.097,106.101,229099999.0
2005-04-28 03:21:00,106.127,106.129,106.108,106.108,206400001.0
2005-04-28 03:22:00,106.107,106.12,106.082,106.101,434799999.0
2005-04-28 03:23:00,106.114,106.12,106.088,106.089,227999998.0
2005-04-28 03:24:00,106.11,106.11,106.076,106.085,273600000.0
2005-04-28 03:25:00,106.077,106.077,106.056,106.056,119099999.0
2005-04-28 03:26:00,106.07,106.084,106.065,106.065,232900004.0
2005-04-28 03:27:00,106.074,106.082,106.065,106.082,316200000.0
2005-04-28 03:28:00,106.069,106.069,106.033,106.043,213600002.0
2005-04-28 03:29:00,106.053,106.077,106.043,106.077,122899998.0
2005-04-28 03:30:00,106.053,106.078,106.053,106.076,227799996.0
2005-04-28 03:31:00,106.077,106.077,106.051,106.064,316200001.0
2005-04-28 03:32:00,106.057,106.087,106.049,106.086,330399995.0
2005-04-28 03:33:00,106.097,106.097,106.07,106.078,217199997.0
2005-04-28 03:34:00,106.072,106.114,106.071,106.11,186999999.0
2005-04-28 03:35:00,106.098,106.12,106.098,106.108,230699997.0
2005-04-28 03:36:00,106.113,106.163,106.106,106.163,291099998.0
2005-04-28 03:37:00,106.15,106.15,106.129,106.129,102800002.0
2005-04-28 03:38:00,106.138,106.138,106.114,106.12,103399998.0
2005-04-28 03:39:00,106.12,106.139,106.113,106.131,214000003.0
2005-04-28 03:40:00,106.128,106.128,106.098,106.105,178000001.0
2005-04-28 03:41:00,106.085,106.11,106.085,106.097,298499996.0
2005-04-28 03:42:00,106.095,106.095,106.067,106.082,251400003.0
2005-04-28 03:43:00,106.093,106.1,106.081,106.097,165399999.0
2005-04-28 03:44:00,106.108,106.115,106.08,106.084,316399995.0
2005-04-28 03:45:00,106.09,106.109,106.075,106.109,147599998.0
2005-04-28 03:46:00,106.098,106.098,106.09,106.091,136500001.0
2005-04-28 03:47:00,106.09,106.09,106.076,106.081,136299999.0
2005-04-28 03:48:00,106.082,106.096,106.077,106.08,325699998.0
2005-04-28 03:49:00,106.093,106.093,106.081,106.086,145800004.0
2005-04-28 03:50:00,106.082,106.095,106.079,106.089,305700006.0
2005-04-28 03:51:00,106.086,106.086,106.075,106.086,208600001.0
2005-04-28 03:52:00,106.08,106.08,106.061,106.075,204099997.0
2005-04-28 03:53:00,106.07,106.07,106.047,106.047,87200000.0
2005-04-28 03:54:00,106.044,106.048,106.027,106.032,245399998.0
2005-04-28 03:55:00,106.003,106.012,105.992,106.01,58200000.0
2005-04-28 03:56:00,105.998,105.998,105.978,105.984,311599999.0
2005-04-28 03:57:00,105.987,106.008,105.987,106.005,112500000.0
2005-04-28 03:58:00,105.994,105.996,105.977,105.984,200600003.0
2005-04-28 03:59:00,105.988,105.996,105.974,105.975,310200001.0
2005-04-28 04:00:00,106.0,106.0,105.984,105.988,239400002.0
2005-04-28 04:01:00,105.992,106.015,105.986,106.015,230099998.0
2005-04-28 04:02:00,106.012,106.029,106.012,106.02,243200004.0
2005-04-28 04:03:00,106.04,106.04,105.978,105.978,257300002.0
2005-04-28 04:04:00,105.972,105.985,105.965,105.985,248600002.0
2005-04-28 04:05:00,105.985,105.988,105.967,105.967,163099997.0
2005-04-28 04:06:00,105.978,105.98,105.954,105.964,194200002.0
2005-04-28 04:07:00,105.966,105.966,105.933,105.934,448499993.0
2005-04-28 04:08:00,105.918,105.922,105.91,105.922,256400001.0
2005-04-28 04:09:00,105.91,105.913,105.901,105.901,240700001.0
2005-04-28 04:10:00,105.895,105.895,105.881,105.895,207199995.0
2005-04-28 04:11:00,105.888,105.895,105.885,105.891,174299996.0
2005-04-28 04:12:00,105.893,105.908,105.864,105.908,190800003.0
2005-04-28 04:13:00,105.912,105.92,105.896,105.903,325899994.0
2005-04-28 04:14:00,105.907,105.92,105.907,105.916,191700000.0
2005-04-28 04:15:00,105.883,105.912,105.874,105.912,261399990.0
2005-04-28 04:16:00,105.905,105.905,105.884,105.889,146800000.0
2005-04-28 04:17:00,105.883,105.889,105.858,105.864,183899998.0
2005-04-28 04:18:00,105.85,105.853,105.798,105.815,189199999.0
2005-04-28 04:19:00,105.813,105.851,105.804,105.848,219699996.0
2005-04-28 04:20:00,105.833,105.846,105.825,105.846,176700000.0
2005-04-28 04:21:00,105.845,105.845,105.821,105.833,270700000.0
2005-04-28 04:22:00,105.835,105.855,105.82,105.85,199200004.0
2005-04-28 04:23:00,105.848,105.86,105.845,105.856,302100000.0
2005-04-28 04:24:00,105.838,105.855,105.828,105.855,110800000.0
2005-04-28 04:25:00,105.846,105.858,105.84,105.855,330199993.0
2005-04-28 04:26:00,105.844,105.86,105.825,105.843,358800000.0
2005-04-28 04:27:00,105.842,105.846,105.809,105.833,359400000.0
2005-04-28 04:28:00,105.841,105.846,105.839,105.846,118500001.0
2005-04-28 04:29:00,105.845,105.845,105.84,105.84,84400002.0
2005-04-28 04:30:00,105.829,105.844,105.822,105.843,357100003.0
2005-04-28 04:31:00,105.855,105.87,105.849,105.87,195699999.0
2005-04-28 04:32:00,105.862,105.867,105.849,105.849,284899999.0
2005-04-28 04:33:00,105.853,105.859,105.822,105.832,141799998.0
2005-04-28 04:34:00,105.84,105.868,105.831,105.868,184800005.0
2005-04-28 04:35:00,105.854,105.867,105.844,105.865,191300000.0
2005-04-28 04:36:00,105.862,105.863,105.851,105.863,196399998.0
2005-04-28 04:37:00,105.868,105.901,105.863,105.901,147700001.0
2005-04-28 04:38:00,105.901,105.901,105.884,105.893,169000000.0
2005-04-28 04:39:00,105.883,105.904,105.883,105.894,210600000.0
2005-04-28 04:40:00,105.872,105.88,105.856,105.869,464699997.0
2005-04-28 04:41:00,105.86,105.866,105.859,105.86,274400003.0
2005-04-28 04:42:00,105.867,105.867,105.85,105.855,149699997.0
2005-04-28 04:43:00,105.855,105.869,105.852,105.868,208699998.0
2005-04-28 04:44:00,105.86,105.873,105.851,105.856,228099995.0
2005-04-28 04:45:00,105.875,105.898,105.861,105.898,309900003.0
2005-04-28 04:46:00,105.888,105.889,105.853,105.873,359500004.0
2005-04-28 04:47:00,105.888,105.9,105.873,105.9,177399999.0
2005-04-28 04:48:00,105.898,105.908,105.889,105.906,279800004.0
2005-04-28 04:49:00,105.895,105.905,105.876,105.9,396400007.0
2005-04-28 04:50:00,105.897,105.913,105.886,105.908,376499994.0
2005-04-28 04:51:00,105.9,105.914,105.89,105.905,344699994.0
2005-04-28 04:52:00,105.885,105.896,105.876,105.888,337700000.0
2005-04-28 04:53:00,105.898,105.898,105.885,105.887,160800000.0
2005-04-28 04:54:00,105.883,105.916,105.876,105.916,295699997.0
2005-04-28 04:55:00,105.893,105.905,105.876,105.876,332999999.0
2005-04-28 04:56:00,105.88,105.895,105.871,105.895,138700002.0
2005-04-28 04:57:00,105.89,105.914,105.89,105.909,150799999.0
2005-04-28 04:58:00,105.908,105.924,105.908,105.922,257699999.0
2005-04-28 04:59:00,105.93,105.93,105.899,105.929,135100001.0
2005-04-28 05:00:00,105.93,105.931,105.906,105.928,260000004.0
2005-04-28 05:01:00,105.938,105.938,105.889,105.895,241600002.0
2005-04-28 05:02:00,105.932,105.947,105.932,105.939,127699999.0
2005-04-28 05:03:00,105.92,105.936,105.912,105.936,324299999.0
2005-04-28 05:04:00,105.93,105.937,105.916,105.93,206200001.0
2005-04-28 05:05:00,105.946,105.948,105.897,105.925,268900000.0
2005-04-28 05:06:00,105.932,105.938,105.898,105.933,194499999.0
2005-04-28 05:07:00,105.92,105.925,105.903,105.925,229200001.0
2005-04-28 05:08:00,105.938,105.938,105.909,105.92,360600000.0
2005-04-28 05:09:00,105.91,105.915,105.889,105.903,344400000.0
2005-04-28 05:10:00,105.907,105.91,105.877,105.88,253100001.0
2005-04-28 05:11:00,105.895,105.908,105.894,105.905,298299997.0
2005-04-28 05:12:00,105.895,105.902,105.895,105.899,193399996.0
2005-04-28 05:13:00,105.889,105.895,105.875,105.893,348999996.0
2005-04-28 05:14:00,105.89,105.905,105.878,105.896,307700000.0
2005-04-28 05:15:00,105.896,105.902,105.895,105.902,242900003.0
2005-04-28 05:16:00,105.912,105.912,105.888,105.895,297300003.0
2005-04-28 05:17:00,105.892,105.917,105.885,105.916,193600003.0
2005-04-28 05:18:00,105.906,105.917,105.9,105.911,368199999.0
2005-04-28 05:19:00,105.91,105.919,105.887,105.892,276700005.0
2005-04-28 05:20:00,105.9,105.908,105.89,105.896,403099994.0
2005-04-28 05:21:00,105.91,105.92,105.892,105.892,477200010.0
2005-04-28 05:22:00,105.912,105.913,105.882,105.903,255299996.0
2005-04-28 05:23:00,105.913,105.914,105.876,105.886,222799999.0
2005-04-28 05:24:00,105.89,105.89,105.865,105.87,415499994.0
2005-04-28 05:25:00,105.873,105.886,105.861,105.882,223200004.0
2005-04-28 05:26:00,105.865,105.896,105.865,105.884,262000001.0
2005-04-28 05:27:00,105.87,105.894,105.863,105.888,174599997.0
2005-04-28 05:28:00,105.878,105.891,105.873,105.891,274399996.0
2005-04-28 05:29:00,105.898,105.904,105.884,105.895,291799999.0
2005-04-28 05:30:00,105.89,105.89,105.869,105.875,209699999.0
2005-04-28 05:31:00,105.883,105.892,105.874,105.887,322500004.0
2005-04-28 05:32:00,105.88,105.89,105.87,105.877,286499995.0
2005-04-28 05:33:00,105.89,105.89,105.864,105.877,375200005.0
2005-04-28 05:34:00,105.863,105.874,105.859,105.862,269799999.0
2005-04-28 05:35:00,105.869,105.869,105.838,105.84,243699997.0
2005-04-28 05:36:00,105.855,105.866,105.837,105.866,276600003.0
2005-04-28 05:37:00,105.85,105.867,105.837,105.866,362500005.0
2005-04-28 05:38:00,105.86,105.865,105.842,105.859,151700005.0
2005-04-28 05:39:00,105.847,105.858,105.84,105.858,96100000.0
2005-04-28 05:40:00,105.868,105.868,105.836,105.862,299300004.0
2005-04-28 05:41:00,105.87,105.874,105.852,105.866,416900003.0
2005-04-28 05:42:00,105.838,105.857,105.831,105.852,109800002.0
2005-04-28 05:43:00,105.865,105.871,105.851,105.851,279400007.0
2005-04-28 05:44:00,105.858,105.859,105.853,105.853,257699994.0
2005-04-28 05:45:00,105.833,105.868,105.827,105.868,241000005.0
2005-04-28 05:46:00,105.872,105.873,105.849,105.849,165899999.0
2005-04-28 05:47:00,105.857,105.87,105.849,105.87,235900006.0
2005-04-28 05:48:00,105.85,105.858,105.85,105.852,190799998.0
2005-04-28 05:49:00,105.851,105.857,105.837,105.856,235799999.0
2005-04-28 05:50:00,105.855,105.867,105.844,105.863,403799993.0
2005-04-28 05:51:00,105.842,105.868,105.841,105.866,122399997.0
2005-04-28 05:52:00,105.855,105.855,105.835,105.836,66000000.0
2005-04-28 05:53:00,105.851,105.867,105.85,105.861,162300003.0
2005-04-28 05:54:00,105.87,105.876,105.849,105.851,348799994.0
2005-04-28 05:55:00,105.848,105.855,105.834,105.847,311999995.0
2005-04-28 05:56:00,105.86,105.863,105.852,105.863,295500002.0
2005-04-28 05:57:00,105.848,105.848,105.825,105.844,205400000.0
2005-04-28 05:58:00,105.855,105.861,105.834,105.847,333400001.0
2005-04-28 05:59:00,105.85,105.866,105.841,105.846,326699993.0
2005-04-28 06:00:00,105.855,105.88,105.847,105.88,87999998.0
2005-04-28 06:01:00,105.877,105.891,105.85,105.856,317899999.0
2005-04-28 06:02:00,105.862,105.862,105.844,105.848,166599998.0
2005-04-28 06:03:00,105.862,105.87,105.848,105.86,230800003.0
2005-04-28 06:04:00,105.86,105.865,105.845,105.845,208299999.0
2005-04-28 06:05:00,105.862,105.871,105.835,105.857,177300000.0
2005-04-28 06:06:00,105.877,105.878,105.867,105.875,243699999.0
2005-04-28 06:07:00,105.868,105.868,105.868,105.868,96600003.0
2005-04-28 06:08:00,105.88,105.895,105.868,105.895,343999998.0
2005-04-28 06:09:00,105.88,105.897,105.87,105.896,228700002.0
2005-04-28 06:10:00,105.887,105.897,105.877,105.897,261500002.0
2005-04-28 06:11:00,105.878,105.89,105.878,105.89,269200000.0
2005-04-28 06:12:00,105.897,105.904,105.89,105.9,260200002.0
2005-04-28 06:13:00,105.917,105.918,105.889,105.902,198100005.0
2005-04-28 06:14:00,105.908,105.927,105.903,105.921,123399997.0
2005-04-28 06:15:00,105.913,105.936,105.913,105.935,161100002.0
2005-04-28 06:16:00,105.937,105.937,105.909,105.914,197000001.0
2005-04-28 06:17:00,105.893,105.914,105.888,105.913,362599999.0
2005-04-28 06:18:00,105.912,105.912,105.893,105.897,209199996.0
2005-04-28 06:19:00,105.895,105.902,105.884,105.896,228899995.0
2005-04-28 06:20:00,105.895,105.919,105.885,105.919,270799999.0
2005-04-28 06:21:00,105.918,105.924,105.894,105.915,335799995.0
2005-04-28 06:22:00,105.915,105.926,105.902,105.919,252300000.0
2005-04-28 06:23:00,105.913,105.915,105.895,105.911,324299993.0
2005-04-28 06:24:00,105.915,105.924,105.888,105.918,175299997.0
2005-04-28 06:25:00,105.912,105.921,105.897,105.905,362399999.0
2005-04-28 06:26:00,105.89,105.915,105.867,105.915,184399999.0
2005-04-28 06:27:00,105.925,105.925,105.894,105.904,212500001.0
2005-04-28 06:28:00,105.883,105.897,105.874,105.894,218600003.0
2005-04-28 06:29:00,105.896,105.9,105.888,105.897,178300002.0
2005-04-28 06:30:00,105.885,105.898,105.879,105.898,176900001.0
2005-04-28 06:31:00,105.893,105.904,105.871,105.882,188100001.0
2005-04-28 06:32:00,105.9,105.905,105.868,105.897,146799999.0
2005-04-28 06:33:00,105.904,105.914,105.887,105.898,194800000.0
2005-04-28 06:34:00,105.895,105.904,105.887,105.9,513900000.0
2005-04-28 06:35:00,105.912,105.915,105.9,105.915,280699994.0
2005-04-28 06:36:00,105.895,105.914,105.891,105.908,426300005.0
2005-04-28 06:37:00,105.914,105.942,105.914,105.942,377299999.0
2005-04-28 06:38:00,105.938,105.939,105.901,105.905,151300002.0
2005-04-28 06:39:00,105.927,105.93,105.918,105.92,305600005.0
2005-04-28 06:40:00,105.938,105.939,105.906,105.915,451600001.0
2005-04-28 06:41:00,105.918,105.92,105.906,105.908,200100000.0
2005-04-28 06:42:00,105.932,105.935,105.927,105.935,313199998.0
2005-04-28 06:43:00,105.94,105.945,105.925,105.937,265900000.0
2005-04-28 06:44:00,105.919,105.919,105.903,105.908,204799997.0
2005-04-28 06:45:00,105.91,105.928,105.91,105.91,347900001.0
2005-04-28 06:46:00,105.915,105.921,105.891,105.921,203599997.0
2005-04-28 06:47:00,105.919,105.923,105.889,105.902,191999999.0
2005-04-28 06:48:00,105.91,105.914,105.903,105.908,306800003.0
2005-04-28 06:49:00,105.915,105.924,105.899,105.919,281700004.0
2005-04-28 06:50:00,105.91,105.925,105.9,105.919,198899999.0
2005-04-28 06:51:00,105.919,105.92,105.893,105.911,345599993.0
2005-04-28 06:52:00,105.93,105.93,105.917,105.925,351100003.0
2005-04-28 06:53:00,105.925,105.934,105.908,105.908,192899999.0
2005-04-28 06:54:00,105.905,105.922,105.894,105.918,335999997.0
2005-04-28 06:55:00,105.913,105.916,105.901,105.914,272599999.0
2005-04-28 06:56:00,105.916,105.919,105.904,105.904,164400002.0
2005-04-28 06:57:00,105.906,105.906,105.892,105.9,142899999.0
2005-04-28 06:58:00,105.903,105.905,105.883,105.894,162700004.0
2005-04-28 06:59:00,105.898,105.901,105.879,105.901,356900001.0
2005-04-28 07:00:00,105.905,105.913,105.874,105.911,400699994.0
2005-04-28 07:01:00,105.904,105.908,105.876,105.876,235900004.0
2005-04-28 07:02:00,105.88,105.88,105.846,105.87,79900002.0
2005-04-28 07:03:00,105.888,105.889,105.86,105.871,332299998.0
2005-04-28 07:04:00,105.87,105.881,105.857,105.877,216999998.0
2005-04-28 07:05:00,105.873,105.89,105.873,105.885,305200000.0
2005-04-28 07:06:00,105.887,105.887,105.856,105.856,196999998.0
2005-04-28 07:07:00,105.884,105.884,105.865,105.874,324900003.0
2005-04-28 07:08:00,105.86,105.876,105.842,105.859,257099999.0
2005-04-28 07:09:00,105.863,105.881,105.858,105.865,188900001.0
2005-04-28 07:10:00,105.875,105.884,105.875,105.876,140800001.0
2005-04-28 07:11:00,105.868,105.868,105.854,105.855,220099998.0
2005-04-28 07:12:00,105.863,105.885,105.863,105.875,206900000.0
2005-04-28 07:13:00,105.881,105.884,105.851,105.851,170800002.0
2005-04-28 07:14:00,105.855,105.874,105.855,105.868,218600000.0
2005-04-28 07:15:00,105.87,105.884,105.858,105.874,176800000.0
2005-04-28 07:16:00,105.886,105.916,105.886,105.906,119000002.0
2005-04-28 07:17:00,105.902,105.919,105.901,105.916,101600000.0
2005-04-28 07:18:00,105.917,105.917,105.905,105.91,348199993.0
2005-04-28 07:19:00,105.902,105.915,105.9,105.9,260300000.0
2005-04-28 07:20:00,105.903,105.91,105.892,105.91,285199995.0
2005-04-28 07:21:00,105.881,105.906,105.873,105.906,64999998.0
2005-04-28 07:22:00,105.905,105.91,105.887,105.897,360400006.0
2005-04-28 07:23:00,105.906,105.917,105.904,105.917,359200002.0
2005-04-28 07:24:00,105.898,105.921,105.889,105.91,375200004.0
2005-04-28 07:25:00,105.918,105.931,105.909,105.909,334199996.0
2005-04-28 07:26:00,105.901,105.916,105.886,105.911,161200005.0
2005-04-28 07:27:00,105.887,105.908,105.88,105.899,462500002.0
2005-04-28 07:28:00,105.9,105.9,105.885,105.894,207999998.0
2005-04-28 07:29:00,105.901,105.903,105.887,105.903,269299999.0
2005-04-28 07:30:00,105.893,105.912,105.889,105.892,175400002.0
2005-04-28 07:31:00,105.887,105.887,105.861,105.866,324799999.0
2005-04-28 07:32:00,105.877,105.88,105.854,105.88,395200004.0
2005-04-28 07:33:00,105.878,105.887,105.866,105.881,184100003.0
2005-04-28 07:34:00,105.865,105.89,105.858,105.89,137199999.0
2005-04-28 07:35:00,105.879,105.883,105.854,105.865,175099998.0
2005-04-28 07:36:00,105.87,105.872,105.851,105.862,252900002.0
2005-04-28 07:37:00,105.871,105.89,105.866,105.877,441699998.0
2005-04-28 07:38:00,105.872,105.88,105.859,105.868,183700001.0
2005-04-28 07:39:00,105.863,105.874,105.835,105.85,213599999.0
2005-04-28 07:40:00,105.86,105.86,105.844,105.846,68600000.0
2005-04-28 07:41:00,105.857,105.868,105.857,105.865,229900007.0
2005-04-28 07:42:00,105.86,105.862,105.84,105.845,425899999.0
2005-04-28 07:43:00,105.86,105.862,105.848,105.862,198100001.0
2005-04-28 07:44:00,105.836,105.853,105.81,105.853,341899994.0
2005-04-28 07:45:00,105.848,105.86,105.843,105.86,136600002.0
2005-04-28 07:46:00,105.843,105.872,105.84,105.872,343699998.0
2005-04-28 07:47:00,105.873,105.886,105.864,105.88,237499999.0
2005-04-28 07:48:00,105.899,105.907,105.876,105.9,353899995.0
2005-04-28 07:49:00,105.915,105.915,105.907,105.913,152200004.0
2005-04-28 07:50:00,105.895,105.895,105.87,105.893,150699998.0
2005-04-28 07:51:00,105.908,105.908,105.886,105.895,56600002.0
2005-04-28 07:52:00,105.892,105.897,105.884,105.89,172400001.0
2005-04-28 07:53:00,105.882,105.882,105.853,105.859,65400001.0
2005-04-28 07:54:00,105.853,105.858,105.843,105.847,289200000.0
2005-04-28 07:55:00,105.87,105.871,105.825,105.845,276599996.0
2005-04-28 07:56:00,105.847,105.858,105.847,105.851,91300000.0
2005-04-28 07:57:00,105.863,105.88,105.859,105.867,331000005.0
2005-04-28 07:58:00,105.862,105.865,105.855,105.865,289700009.0
2005-04-28 07:59:00,105.848,105.855,105.835,105.849,124799999.0
2005-04-28 08:00:00,105.833,105.844,105.831,105.844,305800000.0
2005-04-28 08:01:00,105.835,105.835,105.807,105.828,312599994.0
2005-04-28 08:02:00,105.832,105.832,105.821,105.821,78000001.0
2005-04-28 08:03:00,105.823,105.83,105.814,105.814,165599997.0
2005-04-28 08:04:00,105.79,105.79,105.763,105.763,156200001.0
2005-04-28 08:05:00,105.772,105.772,105.753,105.753,406400005.0
2005-04-28 08:06:00,105.771,105.775,105.755,105.764,237600005.0
2005-04-28 08:07:00,105.755,105.759,105.748,105.751,256899996.0
2005-04-28 08:08:00,105.74,105.756,105.734,105.75,259299995.0
2005-04-28 08:09:00,105.757,105.759,105.736,105.752,303200004.0
2005-04-28 08:10:00,105.753,105.756,105.739,105.756,294299999.0
2005-04-28 08:11:00,105.755,105.772,105.738,105.766,347499999.0
2005-04-28 08:12:00,105.765,105.773,105.742,105.77,292900010.0
2005-04-28 08:13:00,105.787,105.792,105.783,105.792,217400000.0
2005-04-28 08:14:00,105.795,105.795,105.771,105.794,85499999.0
2005-04-28 08:15:00,105.801,105.807,105.799,105.802,192500000.0
2005-04-28 08:16:00,105.793,105.793,105.774,105.778,284200005.0
2005-04-28 08:17:00,105.794,105.803,105.753,105.777,204800004.0
2005-04-28 08:18:00,105.8,105.8,105.778,105.793,199200001.0
2005-04-28 08:19:00,105.77,105.79,105.764,105.788,171299999.0
2005-04-28 08:20:00,105.765,105.777,105.757,105.766,194500003.0
2005-04-28 08:21:00,105.755,105.795,105.752,105.795,223900000.0
2005-04-28 08:22:00,105.78,105.793,105.774,105.793,227700007.0
2005-04-28 08:23:00,105.783,105.81,105.777,105.777,268400003.0
2005-04-28 08:24:00,105.778,105.787,105.766,105.785,236300002.0
2005-04-28 08:25:00,105.785,105.788,105.773,105.788,333899997.0
2005-04-28 08:26:00,105.782,105.812,105.781,105.808,251299998.0
2005-04-28 08:27:00,105.81,105.814,105.802,105.814,272900001.0
2005-04-28 08:28:00,105.819,105.824,105.806,105.814,198099997.0
2005-04-28 08:29:00,105.826,105.841,105.818,105.841,137000003.0
2005-04-28 08:30:00,105.833,105.841,105.829,105.834,209200002.0
2005-04-28 08:31:00,105.84,105.876,105.84,105.876,239299998.0
2005-04-28 08:32:00,105.87,105.87,105.848,105.862,254899996.0
2005-04-28 08:33:00,105.871,105.882,105.856,105.87,303600002.0
2005-04-28 08:34:00,105.877,105.886,105.858,105.878,227900002.0
2005-04-28 08:35:00,105.862,105.881,105.86,105.881,216900003.0
2005-04-28 08:36:00,105.869,105.878,105.855,105.855,204300004.0
2005-04-28 08:37:00,105.855,105.859,105.836,105.859,200499995.0
2005-04-28 08:38:00,105.861,105.861,105.845,105.857,206400007.0
2005-04-28 08:39:00,105.814,105.885,105.814,105.88,230999995.0
2005-04-28 08:40:00,105.868,105.881,105.854,105.859,335100000.0
2005-04-28 08:41:00,105.858,105.869,105.836,105.836,340399995.0
2005-04-28 08:42:00,105.828,105.828,105.811,105.816,188500003.0
2005-04-28 08:43:00,105.801,105.811,105.801,105.811,61999999.0
2005-04-28 08:44:00,105.814,105.837,105.814,105.83,268400004.0
2005-04-28 08:45:00,105.828,105.858,105.819,105.858,433200001.0
2005-04-28 08:46:00,105.855,105.855,105.84,105.846,72900000.0
2005-04-28 08:47:00,105.843,105.852,105.834,105.84,223399997.0
2005-04-28 08:48:00,105.816,105.816,105.799,105.806,176500004.0
2005-04-28 08:49:00,105.8,105.801,105.785,105.786,426200001.0
2005-04-28 08:50:00,105.797,105.813,105.791,105.797,228100000.0
2005-04-28 08:51:00,105.803,105.803,105.786,105.79,152499998.0
2005-04-28 08:52:00,105.788,105.808,105.778,105.796,220600005.0
2005-04-28 08:53:00,105.787,105.799,105.771,105.775,329900001.0
2005-04-28 08:54:00,105.772,105.779,105.759,105.779,291200001.0
2005-04-28 08:55:00,105.768,105.771,105.762,105.771,121700001.0
2005-04-28 08:56:00,105.775,105.786,105.774,105.776,313600003.0
2005-04-28 08:57:00,105.779,105.792,105.767,105.792,327499995.0
2005-04-28 08:58:00,105.785,105.806,105.783,105.804,152599997.0
2005-04-28 08:59:00,105.803,105.803,105.775,105.795,134699998.0
2005-04-28 09:00:00,105.81,105.837,105.81,105.823,488300009.0
2005-04-28 09:01:00,105.84,105.843,105.805,105.827,275300000.0
2005-04-28 09:02:00,105.823,105.823,105.802,105.807,238800000.0
2005-04-28 09:03:00,105.825,105.825,105.798,105.805,266299998.0
2005-04-28 09:04:00,105.833,105.846,105.823,105.846,206400000.0
2005-04-28 09:05:00,105.868,105.87,105.857,105.86,322799992.0
2005-04-28 09:06:00,105.865,105.871,105.86,105.864,119500000.0
2005-04-28 09:07:00,105.868,105.879,105.866,105.87,89100000.0
2005-04-28 09:08:00,105.887,105.891,105.862,105.872,181399998.0
2005-04-28 09:09:00,105.88,105.901,105.879,105.901,170900000.0
2005-04-28 09:10:00,105.89,105.911,105.89,105.897,323999998.0
2005-04-28 09:11:00,105.895,105.895,105.89,105.892,270100001.0
2005-04-28 09:12:00,105.882,105.882,105.858,105.881,229400000.0
2005-04-28 09:13:00,105.878,105.905,105.865,105.9,221700005.0
2005-04-28 09:14:00,105.9,105.908,105.89,105.903,343200001.0
2005-04-28 09:15:00,105.897,105.897,105.878,105.891,252999996.0
2005-04-28 09:16:00,105.897,105.901,105.879,105.879,107600001.0
2005-04-28 09:17:00,105.877,105.883,105.875,105.878,66100001.0
2005-04-28 09:18:00,105.882,105.885,105.85,105.872,263700002.0
2005-04-28 09:19:00,105.865,105.888,105.861,105.882,372300001.0
2005-04-28 09:20:00,105.874,105.887,105.874,105.874,132899999.0
2005-04-28 09:21:00,105.883,105.904,105.878,105.886,226800002.0
2005-04-28 09:22:00,105.878,105.883,105.867,105.868,252200005.0
2005-04-28 09:23:00,105.874,105.903,105.87,105.903,252600004.0
2005-04-28 09:24:00,105.92,105.945,105.92,105.945,287500000.0
2005-04-28 09:25:00,105.96,105.988,105.96,105.974,132599999.0
2005-04-28 09:26:00,105.961,105.961,105.949,105.95,214100000.0
2005-04-28 09:27:00,105.951,105.959,105.944,105.944,301499997.0
2005-04-28 09:28:00,105.925,105.951,105.925,105.951,312299999.0
2005-04-28 09:29:00,105.944,105.961,105.94,105.961,235599994.0
2005-04-28 09:30:00,105.966,105.977,105.951,105.954,196200001.0
2005-04-28 09:31:00,105.943,105.943,105.918,105.922,279799999.0
2005-04-28 09:32:00,105.936,105.936,105.895,105.905,295900001.0
2005-04-28 09:33:00,105.893,105.893,105.858,105.886,246499995.0
2005-04-28 09:34:00,105.897,105.918,105.895,105.914,399199996.0
2005-04-28 09:35:00,105.911,105.911,105.893,105.91,112800000.0
2005-04-28 09:36:00,105.91,105.921,105.9,105.903,238899999.0
2005-04-28 09:37:00,105.897,105.913,105.894,105.913,254199998.0
2005-04-28 09:38:00,105.901,105.905,105.881,105.881,382500000.0
2005-04-28 09:39:00,105.872,105.89,105.855,105.885,308800005.0
2005-04-28 09:40:00,105.897,105.899,105.875,105.885,421999997.0
2005-04-28 09:41:00,105.896,105.902,105.889,105.89,281399996.0
2005-04-28 09:42:00,105.88,105.887,105.872,105.872,283500000.0
2005-04-28 09:43:00,105.893,105.893,105.878,105.883,300599995.0
2005-04-28 09:44:00,105.88,105.885,105.837,105.837,313300004.0
2005-04-28 09:45:00,105.875,105.887,105.864,105.887,186300001.0
2005-04-28 09:46:00,105.887,105.887,105.861,105.869,208299998.0
2005-04-28 09:47:00,105.885,105.887,105.868,105.875,323699998.0
2005-04-28 09:48:00,105.85,105.85,105.831,105.837,301199995.0
2005-04-28 09:49:00,105.835,105.845,105.835,105.845,247500000.0
2005-04-28 09:50:00,105.838,105.843,105.83,105.839,293100003.0
2005-04-28 09:51:00,105.833,105.852,105.823,105.852,404900005.0
2005-04-28 09:52:00,105.845,105.852,105.828,105.852,415899999.0
2005-04-28 09:53:00,105.852,105.86,105.839,105.853,198899996.0
2005-04-28 09:54:00,105.85,105.856,105.84,105.843,196099995.0
2005-04-28 09:55:00,105.852,105.859,105.835,105.845,157199999.0
2005-04-28 09:56:00,105.837,105.857,105.833,105.855,350200006.0
2005-04-28 09:57:00,105.836,105.856,105.833,105.851,214300003.0
2005-04-28 09:58:00,105.848,105.848,105.82,105.827,237899999.0
2005-04-28 09:59:00,105.841,105.852,105.84,105.843,139299997.0
2005-04-28 10:00:00,105.848,105.879,105.846,105.867,321500002.0
2005-04-28 10:01:00,105.887,105.887,105.844,105.87,175299998.0
2005-04-28 10:02:00,105.875,105.885,105.857,105.885,347500001.0
2005-04-28 10:03:00,105.89,105.897,105.872,105.885,364599996.0
2005-04-28 10:04:00,105.882,105.884,105.858,105.859,173899999.0
2005-04-28 10:05:00,105.878,105.878,105.862,105.864,151799999.0
2005-04-28 10:06:00,105.875,105.875,105.867,105.869,197000001.0
2005-04-28 10:07:00,105.861,105.878,105.849,105.878,269300004.0
2005-04-28 10:08:00,105.87,105.881,105.87,105.875,258699997.0
2005-04-28 10:09:00,105.888,105.888,105.866,105.875,218900005.0
2005-04-28 10:10:00,105.888,105.888,105.873,105.873,295100001.0
2005-04-28 10:11:00,105.893,105.899,105.884,105.893,412200001.0
2005-04-28 10:12:00,105.876,105.876,105.861,105.87,252200004.0
2005-04-28 10:13:00,105.855,105.877,105.854,105.866,384100001.0
2005-04-28 10:14:00,105.855,105.855,105.816,105.833,262800004.0
2005-04-28 10:15:00,105.831,105.831,105.807,105.829,274200000.0
2005-04-28 10:16:00,105.833,105.839,105.828,105.837,121700000.0
2005-04-28 10:17:00,105.818,105.837,105.805,105.836,230500004.0
2005-04-28 10:18:00,105.832,105.839,105.822,105.828,264700003.0
2005-04-28 10:19:00,105.82,105.833,105.797,105.81,255699998.0
2005-04-28 10:20:00,105.83,105.835,105.815,105.823,345299997.0
2005-04-28 10:21:00,105.82,105.836,105.808,105.82,256399993.0
2005-04-28 10:22:00,105.815,105.83,105.815,105.828,441300002.0
2005-04-28 10:23:00,105.83,105.838,105.824,105.837,252099999.0
2005-04-28 10:24:00,105.82,105.82,105.802,105.813,144200004.0
2005-04-28 10:25:00,105.803,105.82,105.784,105.82,242400001.0
2005-04-28 10:26:00,105.806,105.826,105.794,105.826,129400000.0
2005-04-28 10:27:00,105.835,105.837,105.819,105.828,447099997.0
2005-04-28 10:28:00,105.828,105.828,105.804,105.816,186200006.0
2005-04-28 10:29:00,105.801,105.813,105.801,105.81,154200002.0
2005-04-28 10:30:00,105.8,105.806,105.778,105.803,245899997.0
2005-04-28 10:31:00,105.807,105.807,105.793,105.801,177300001.0
2005-04-28 10:32:00,105.796,105.81,105.796,105.799,330200000.0
2005-04-28 10:33:00,105.79,105.804,105.788,105.801,385600003.0
2005-04-28 10:34:00,105.808,105.819,105.795,105.806,252599995.0
2005-04-28 10:35:00,105.796,105.814,105.792,105.807,346100003.0
2005-04-28 10:36:00,105.817,105.833,105.817,105.833,196900001.0
2005-04-28 10:37:00,105.825,105.84,105.803,105.84,330900001.0
2005-04-28 10:38:00,105.857,105.857,105.827,105.839,203400002.0
2005-04-28 10:39:00,105.848,105.85,105.829,105.84,171400001.0
2005-04-28 10:40:00,105.85,105.85,105.838,105.838,261399997.0
2005-04-28 10:41:00,105.828,105.836,105.818,105.826,216899999.0
2005-04-28 10:42:00,105.837,105.837,105.818,105.831,129500003.0
2005-04-28 10:43:00,105.845,105.845,105.83,105.83,162800001.0
2005-04-28 10:44:00,105.839,105.848,105.834,105.835,395999994.0
2005-04-28 10:45:00,105.836,105.843,105.836,105.839,398299992.0
2005-04-28 10:46:00,105.842,105.854,105.825,105.838,432900005.0
2005-04-28 10:47:00,105.835,105.847,105.819,105.841,267199995.0
2005-04-28 10:48:00,105.826,105.846,105.805,105.845,365399998.0
2005-04-28 10:49:00,105.836,105.847,105.831,105.847,142099999.0
2005-04-28 10:50:00,105.842,105.857,105.835,105.851,239800001.0
2005-04-28 10:51:00,105.844,105.85,105.835,105.85,301399999.0
2005-04-28 10:52:00,105.868,105.868,105.838,105.85,241099998.0
2005-04-28 10:53:00,105.84,105.864,105.84,105.864,64900000.0
2005-04-28 10:54:00,105.863,105.871,105.855,105.855,138000002.0
2005-04-28 10:55:00,105.862,105.869,105.839,105.854,348799994.0
2005-04-28 10:56:00,105.845,105.85,105.828,105.85,228199997.0
2005-04-28 10:57:00,105.853,105.859,105.829,105.835,313800000.0
2005-04-28 10:58:00,105.821,105.84,105.81,105.832,220999999.0
2005-04-28 10:59:00,105.848,105.856,105.847,105.847,358800000.0
2005-04-28 11:00:00,105.839,105.839,105.823,105.834,202500000.0
2005-04-28 11:01:00,105.829,105.829,105.809,105.809,194700003.0
2005-04-28 11:02:00,105.82,105.82,105.79,105.803,272399998.0
2005-04-28 11:03:00,105.812,105.827,105.807,105.825,314000001.0
2005-04-28 11:04:00,105.833,105.847,105.825,105.841,299199998.0
2005-04-28 11:05:00,105.834,105.862,105.834,105.84,397199995.0
2005-04-28 11:06:00,105.84,105.867,105.83,105.863,229100004.0
2005-04-28 11:07:00,105.848,105.848,105.838,105.839,127700002.0
2005-04-28 11:08:00,105.847,105.857,105.824,105.849,212800006.0
2005-04-28 11:09:00,105.823,105.852,105.809,105.846,219400000.0
2005-04-28 11:10:00,105.833,105.84,105.806,105.832,249399994.0
2005-04-28 11:11:00,105.846,105.866,105.843,105.865,117999999.0
2005-04-28 11:12:00,105.86,105.86,105.816,105.849,257400003.0
2005-04-28 11:13:00,105.853,105.864,105.844,105.864,307700006.0
2005-04-28 11:14:00,105.875,105.882,105.867,105.875,306599993.0
2005-04-28 11:15:00,105.874,105.883,105.853,105.87,199200000.0
2005-04-28 11:16:00,105.863,105.874,105.836,105.863,179899998.0
2005-04-28 11:17:00,105.857,105.878,105.857,105.875,305100003.0
2005-04-28 11:18:00,105.863,105.877,105.861,105.877,195899996.0
2005-04-28 11:19:00,105.863,105.887,105.855,105.881,126000002.0
2005-04-28 11:20:00,105.874,105.874,105.867,105.869,352399993.0
2005-04-28 11:21:00,105.87,105.879,105.85,105.871,289899994.0
2005-04-28 11:22:00,105.862,105.863,105.835,105.848,257600000.0
2005-04-28 11:23:00,105.85,105.853,105.845,105.853,238200001.0
2005-04-28 11:24:00,105.85,105.859,105.831,105.844,269999995.0
2005-04-28 11:25:00,105.857,105.857,105.839,105.846,203800003.0
2005-04-28 11:26:00,105.855,105.855,105.84,105.84,119099999.0
2005-04-28 11:27:00,105.832,105.844,105.83,105.839,205099997.0
2005-04-28 11:28:00,105.838,105.84,105.823,105.823,127499998.0
2005-04-28 11:29:00,105.823,105.823,105.81,105.816,237300002.0
2005-04-28 11:30:00,105.825,105.834,105.798,105.825,250399995.0
2005-04-28 11:31:00,105.827,105.841,105.827,105.841,83700001.0
2005-04-28 11:32:00,105.84,105.84,105.82,105.829,211899999.0
2005-04-28 11:33:00,105.821,105.835,105.817,105.835,335499998.0
2005-04-28 11:34:00,105.842,105.843,105.831,105.843,220900003.0
2005-04-28 11:35:00,105.834,105.851,105.823,105.85,358100000.0
2005-04-28 11:36:00,105.855,105.862,105.824,105.832,114300002.0
2005-04-28 11:37:00,105.858,105.865,105.847,105.865,287399996.0
2005-04-28 11:38:00,105.85,105.855,105.85,105.852,146700001.0
2005-04-28 11:39:00,105.847,105.847,105.822,105.832,287099996.0
2005-04-28 11:40:00,105.828,105.836,105.816,105.836,72000003.0
2005-04-28 11:41:00,105.838,105.845,105.817,105.824,232100006.0
2005-04-28 11:42:00,105.828,105.839,105.815,105.823,166099999.0
2005-04-28 11:43:00,105.833,105.835,105.808,105.808,265500005.0
2005-04-28 11:44:00,105.829,105.841,105.821,105.832,314199996.0
2005-04-28 11:45:00,105.832,105.841,105.816,105.83,115000000.0
2005-04-28 11:46:00,105.832,105.847,105.83,105.841,297200002.0
2005-04-28 11:47:00,105.851,105.851,105.83,105.847,201100001.0
2005-04-28 11:48:00,105.847,105.861,105.841,105.843,323400004.0
2005-04-28 11:49:00,105.858,105.858,105.839,105.846,220399999.0
2005-04-28 11:50:00,105.845,105.859,105.84,105.855,240500002.0
2005-04-28 11:51:00,105.843,105.856,105.84,105.846,459199994.0
2005-04-28 11:52:00,105.85,105.851,105.82,105.84,257799997.0
2005-04-28 11:53:00,105.858,105.861,105.85,105.861,228999996.0
2005-04-28 11:54:00,105.857,105.857,105.837,105.854,223799998.0
2005-04-28 11:55:00,105.83,105.845,105.815,105.842,366799994.0
2005-04-28 11:56:00,105.846,105.852,105.84,105.84,166100001.0
2005-04-28 11:57:00,105.837,105.851,105.831,105.845,230799999.0
2005-04-28 11:58:00,105.838,105.858,105.83,105.858,177400000.0
2005-04-28 11:59:00,105.843,105.863,105.832,105.852,316600000.0
2005-04-28 12:00:00,105.845,105.848,105.839,105.842,298200005.0
2005-04-28 12:01:00,105.86,105.862,105.843,105.843,159100002.0
2005-04-28 12:02:00,105.835,105.852,105.831,105.851,246800006.0
2005-04-28 12:03:00,105.857,105.878,105.857,105.857,156800001.0
2005-04-28 12:04:00,105.869,105.869,105.841,105.846,210999998.0
2005-04-28 12:05:00,105.84,105.856,105.828,105.855,222200001.0
2005-04-28 12:06:00,105.862,105.864,105.823,105.845,346499995.0
2005-04-28 12:07:00,105.843,105.861,105.833,105.851,321799996.0
2005-04-28 12:08:00,105.854,105.868,105.854,105.86,254599998.0
2005-04-28 12:09:00,105.85,105.862,105.834,105.834,429000003.0
2005-04-28 12:10:00,105.862,105.862,105.843,105.857,293200000.0
2005-04-28 12:11:00,105.868,105.868,105.84,105.849,246400004.0
2005-04-28 12:12:00,105.853,105.867,105.838,105.866,167999996.0
2005-04-28 12:13:00,105.878,105.878,105.843,105.868,126999998.0
2005-04-28 12:14:00,105.87,105.877,105.862,105.876,421799997.0
2005-04-28 12:15:00,105.872,105.872,105.85,105.864,236500008.0
2005-04-28 12:16:00,105.877,105.888,105.877,105.88,350500002.0
2005-04-28 12:17:00,105.885,105.891,105.859,105.882,386900000.0
2005-04-28 12:18:00,105.87,105.895,105.855,105.889,185299999.0
2005-04-28 12:19:00,105.883,105.889,105.866,105.883,356000001.0
2005-04-28 12:20:00,105.887,105.888,105.884,105.887,209099998.0
2005-04-28 12:21:00,105.904,105.92,105.898,105.92,236100000.0
2005-04-28 12:22:00,105.905,105.916,105.898,105.908,254100001.0
2005-04-28 12:23:00,105.927,105.927,105.905,105.914,313000001.0
2005-04-28 12:24:00,105.913,105.919,105.898,105.919,256899998.0
2005-04-28 12:25:00,105.905,105.921,105.897,105.921,253999999.0
2005-04-28 12:26:00,105.94,105.94,105.925,105.933,191100001.0
2005-04-28 12:27:00,105.942,105.947,105.919,105.942,214299999.0
2005-04-28 12:28:00,105.922,105.923,105.892,105.923,157599997.0
2005-04-28 12:29:00,105.927,105.927,105.895,105.904,314999999.0
2005-04-28 12:30:00,105.905,105.907,105.894,105.899,160900002.0
2005-04-28 12:31:00,105.89,105.9,105.882,105.89,225100000.0
2005-04-28 12:32:00,105.892,105.892,105.863,105.879,144399997.0
2005-04-28 12:33:00,105.902,105.906,105.881,105.902,234300001.0
2005-04-28 12:34:00,105.915,105.915,105.89,105.908,160900000.0
2005-04-28 12:35:00,105.9,105.914,105.893,105.907,335799999.0
2005-04-28 12:36:00,105.885,105.891,105.884,105.884,399699999.0
2005-04-28 12:37:00,105.882,105.887,105.841,105.841,193699995.0
2005-04-28 12:38:00,105.841,105.845,105.829,105.845,269099999.0
2005-04-28 12:39:00,105.818,105.825,105.806,105.825,262400000.0
2005-04-28 12:40:00,105.822,105.828,105.812,105.824,219300007.0
2005-04-28 12:41:00,105.817,105.817,105.795,105.813,267499997.0
2005-04-28 12:42:00,105.811,105.822,105.791,105.808,373899999.0
2005-04-28 12:43:00,105.811,105.813,105.798,105.813,185599993.0
2005-04-28 12:44:00,105.818,105.819,105.792,105.8,475899996.0
2005-04-28 12:45:00,105.822,105.832,105.804,105.832,350300001.0
2005-04-28 12:46:00,105.818,105.82,105.808,105.81,456099992.0
2005-04-28 12:47:00,105.8,105.821,105.786,105.802,474699998.0
2005-04-28 12:48:00,105.807,105.807,105.802,105.806,341800001.0
2005-04-28 12:49:00,105.811,105.823,105.787,105.823,378800003.0
2005-04-28 12:50:00,105.81,105.831,105.81,105.822,130300000.0
2005-04-28 12:51:00,105.818,105.834,105.806,105.832,249500003.0
2005-04-28 12:52:00,105.81,105.81,105.792,105.81,246499996.0
2005-04-28 12:53:00,105.805,105.814,105.802,105.804,290999998.0
2005-04-28 12:54:00,105.814,105.819,105.803,105.803,157899997.0
2005-04-28 12:55:00,105.783,105.812,105.775,105.805,466800005.0
2005-04-28 12:56:00,105.8,105.801,105.791,105.801,195399996.0
2005-04-28 12:57:00,105.806,105.808,105.788,105.788,160699997.0
2005-04-28 12:58:00,105.79,105.814,105.79,105.793,336099995.0
2005-04-28 12:59:00,105.796,105.813,105.782,105.805,288199999.0
2005-04-28 13:00:00,105.803,105.81,105.8,105.807,352900002.0
2005-04-28 13:01:00,105.799,105.809,105.795,105.795,354999999.0
2005-04-28 13:02:00,105.815,105.821,105.777,105.81,418200004.0
2005-04-28 13:03:00,105.801,105.804,105.79,105.8,95400001.0
2005-04-28 13:04:00,105.81,105.818,105.785,105.796,396599998.0
2005-04-28 13:05:00,105.803,105.817,105.799,105.817,265800001.0
2005-04-28 13:06:00,105.818,105.824,105.811,105.822,329599995.0
2005-04-28 13:07:00,105.81,105.824,105.797,105.809,222800000.0
2005-04-28 13:08:00,105.8,105.801,105.78,105.793,406299990.0
2005-04-28 13:09:00,105.795,105.806,105.787,105.79,248400004.0
2005-04-28 13:10:00,105.788,105.807,105.773,105.804,161500000.0
2005-04-28 13:11:00,105.802,105.809,105.778,105.784,144800003.0
2005-04-28 13:12:00,105.788,105.805,105.788,105.8,295600005.0
2005-04-28 13:13:00,105.8,105.805,105.781,105.794,254100002.0
2005-04-28 13:14:00,105.789,105.799,105.769,105.77,246400004.0
2005-04-28 13:15:00,105.767,105.781,105.765,105.78,341399991.0
2005-04-28 13:16:00,105.753,105.762,105.748,105.762,179800000.0
2005-04-28 13:17:00,105.763,105.797,105.755,105.786,61999999.0
2005-04-28 13:18:00,105.788,105.792,105.78,105.783,342099999.0
2005-04-28 13:19:00,105.789,105.793,105.776,105.778,253800000.0
2005-04-28 13:20:00,105.777,105.806,105.777,105.8,315199998.0
2005-04-28 13:21:00,105.795,105.81,105.787,105.81,230999995.0
2005-04-28 13:22:00,105.805,105.805,105.771,105.798,378600010.0
2005-04-28 13:23:00,105.802,105.809,105.774,105.783,260000000.0
2005-04-28 13:24:00,105.793,105.793,105.771,105.78,186799998.0
2005-04-28 13:25:00,105.795,105.797,105.739,105.763,223000003.0
2005-04-28 13:26:00,105.775,105.781,105.758,105.781,493899998.0
2005-04-28 13:27:00,105.786,105.801,105.786,105.796,149200001.0
2005-04-28 13:28:00,105.783,105.802,105.774,105.789,254600002.0
2005-04-28 13:29:00,105.784,105.795,105.774,105.793,319399999.0
2005-04-28 13:30:00,105.798,105.806,105.789,105.798,247399998.0
2005-04-28 13:31:00,105.782,105.821,105.775,105.821,270800006.0
2005-04-28 13:32:00,105.82,105.827,105.809,105.809,535200009.0
2005-04-28 13:33:00,105.801,105.811,105.773,105.811,368799999.0
2005-04-28 13:34:00,105.797,105.817,105.795,105.808,451000000.0
2005-04-28 13:35:00,105.796,105.813,105.789,105.803,200599999.0
2005-04-28 13:36:00,105.785,105.807,105.785,105.805,280999999.0
2005-04-28 13:37:00,105.806,105.812,105.793,105.812,148999998.0
2005-04-28 13:38:00,105.808,105.823,105.801,105.813,209200002.0
2005-04-28 13:39:00,105.808,105.813,105.799,105.81,443100000.0
2005-04-28 13:40:00,105.792,105.827,105.786,105.825,205199997.0
2005-04-28 13:41:00,105.805,105.808,105.772,105.808,181200000.0
2005-04-28 13:42:00,105.815,105.815,105.788,105.794,245299999.0
2005-04-28 13:43:00,105.822,105.831,105.814,105.819,258799999.0
2005-04-28 13:44:00,105.808,105.822,105.797,105.817,238800003.0
2005-04-28 13:45:00,105.788,105.828,105.784,105.799,119900001.0
2005-04-28 13:46:00,105.79,105.81,105.783,105.799,296599999.0
2005-04-28 13:47:00,105.817,105.817,105.782,105.786,229800005.0
2005-04-28 13:48:00,105.8,105.813,105.79,105.798,157199998.0
2005-04-28 13:49:00,105.81,105.815,105.782,105.79,246800003.0
2005-04-28 13:50:00,105.812,105.837,105.799,105.833,257700002.0
2005-04-28 13:51:00,105.823,105.843,105.82,105.838,305299997.0
2005-04-28 13:52:00,105.83,105.839,105.819,105.827,264199995.0
2005-04-28 13:53:00,105.82,105.82,105.812,105.812,190300001.0
2005-04-28 13:54:00,105.81,105.825,105.794,105.82,236599996.0
2005-04-28 13:55:00,105.82,105.836,105.812,105.836,266199999.0
2005-04-28 13:56:00,105.843,105.854,105.843,105.854,256499998.0
2005-04-28 13:57:00,105.848,105.854,105.839,105.845,269299998.0
2005-04-28 13:58:00,105.85,105.862,105.85,105.862,150400003.0
2005-04-28 13:59:00,105.85,105.856,105.838,105.838,120700001.0
2005-04-28 14:00:00,105.858,105.865,105.854,105.865,243799999.0
2005-04-28 14:01:00,105.866,105.867,105.855,105.864,243300003.0
2005-04-28 14:02:00,105.873,105.873,105.855,105.858,187100001.0
2005-04-28 14:03:00,105.865,105.897,105.865,105.891,304300004.0
2005-04-28 14:04:00,105.877,105.877,105.856,105.858,339499999.0
2005-04-28 14:05:00,105.882,105.882,105.86,105.872,142900001.0
2005-04-28 14:06:00,105.895,105.914,105.895,105.907,194799999.0
2005-04-28 14:07:00,105.9,105.9,105.863,105.863,202799997.0
2005-04-28 14:08:00,105.861,105.88,105.854,105.88,180299997.0
2005-04-28 14:09:00,105.867,105.878,105.863,105.874,293900000.0
2005-04-28 14:10:00,105.863,105.87,105.846,105.85,389499996.0
2005-04-28 14:11:00,105.842,105.842,105.828,105.83,199900000.0
2005-04-28 14:12:00,105.813,105.838,105.813,105.838,88800001.0
2005-04-28 14:13:00,105.839,105.841,105.823,105.824,207900002.0
2005-04-28 14:14:00,105.838,105.853,105.825,105.845,265299996.0
2005-04-28 14:15:00,105.86,105.868,105.855,105.86,368500005.0
2005-04-28 14:16:00,105.836,105.852,105.818,105.849,208400003.0
2005-04-28 14:17:00,105.846,105.846,105.834,105.845,237600005.0
2005-04-28 14:18:00,105.832,105.839,105.822,105.828,251900001.0
2005-04-28 14:19:00,105.83,105.83,105.819,105.823,211599999.0
2005-04-28 14:20:00,105.826,105.837,105.822,105.822,234799997.0
2005-04-28 14:21:00,105.815,105.829,105.799,105.811,206900000.0
2005-04-28 14:22:00,105.831,105.851,105.821,105.845,302500002.0
2005-04-28 14:23:00,105.862,105.871,105.853,105.863,331600005.0
2005-04-28 14:24:00,105.852,105.868,105.845,105.855,362899996.0
2005-04-28 14:25:00,105.848,105.861,105.839,105.851,190700003.0
2005-04-28 14:26:00,105.855,105.877,105.854,105.868,203399997.0
2005-04-28 14:27:00,105.874,105.887,105.861,105.882,253600000.0
2005-04-28 14:28:00,105.889,105.889,105.878,105.878,158800003.0
2005-04-28 14:29:00,105.864,105.864,105.844,105.851,323200001.0
2005-04-28 14:30:00,105.755,105.87,105.708,105.817,460099997.0
2005-04-28 14:31:00,105.773,105.927,105.725,105.927,381599998.0
2005-04-28 14:32:00,105.9,105.951,105.868,105.943,375600005.0
2005-04-28 14:33:00,105.948,105.952,105.874,105.887,305200001.0
2005-04-28 14:34:00,105.85,105.85,105.798,105.834,162399997.0
2005-04-28 14:35:00,105.816,105.816,105.733,105.737,308099998.0
2005-04-28 14:36:00,105.718,105.725,105.705,105.725,188899993.0
2005-04-28 14:37:00,105.73,105.734,105.714,105.714,201699997.0
2005-04-28 14:38:00,105.719,105.743,105.719,105.743,56899999.0
2005-04-28 14:39:00,105.76,105.77,105.751,105.751,259899999.0
2005-04-28 14:40:00,105.745,105.758,105.745,105.751,224400006.0
2005-04-28 14:41:00,105.735,105.735,105.695,105.713,187699999.0
2005-04-28 14:42:00,105.68,105.689,105.649,105.649,222500005.0
2005-04-28 14:43:00,105.617,105.617,105.568,105.571,336499997.0
2005-04-28 14:44:00,105.553,105.6,105.536,105.6,241800001.0
2005-04-28 14:45:00,105.614,105.639,105.612,105.639,362600004.0
2005-04-28 14:46:00,105.666,105.725,105.666,105.725,194900002.0
2005-04-28 14:47:00,105.722,105.751,105.716,105.751,232699998.0
2005-04-28 14:48:00,105.775,105.785,105.75,105.765,246700000.0
2005-04-28 14:49:00,105.77,105.772,105.749,105.772,442100000.0
2005-04-28 14:50:00,105.747,105.771,105.747,105.771,150999998.0
2005-04-28 14:51:00,105.774,105.784,105.759,105.759,234499996.0
2005-04-28 14:52:00,105.763,105.775,105.763,105.772,186400004.0
2005-04-28 14:53:00,105.753,105.776,105.745,105.747,311500000.0
2005-04-28 14:54:00,105.73,105.75,105.73,105.749,148400001.0
2005-04-28 14:55:00,105.733,105.763,105.721,105.763,164699998.0
2005-04-28 14:56:00,105.78,105.834,105.78,105.834,65299999.0
2005-04-28 14:57:00,105.84,105.855,105.83,105.83,302300001.0
2005-04-28 14:58:00,105.81,105.829,105.801,105.821,186899996.0
2005-04-28 14:59:00,105.815,105.815,105.789,105.79,306900004.0
2005-04-28 15:00:00,105.798,105.812,105.794,105.809,103100001.0
2005-04-28 15:01:00,105.828,105.843,105.811,105.843,374599997.0
2005-04-28 15:02:00,105.823,105.823,105.794,105.802,237200001.0
2005-04-28 15:03:00,105.81,105.855,105.802,105.854,99500002.0
2005-04-28 15:04:00,105.875,105.9,105.864,105.893,367099993.0
2005-04-28 15:05:00,105.905,105.923,105.899,105.923,296499996.0
2005-04-28 15:06:00,105.908,105.919,105.898,105.903,328199997.0
2005-04-28 15:07:00,105.874,105.9,105.874,105.9,160099999.0
2005-04-28 15:08:00,105.888,105.9,105.875,105.881,199200001.0
2005-04-28 15:09:00,105.86,105.86,105.82,105.824,147999997.0
2005-04-28 15:10:00,105.835,105.863,105.835,105.858,152100004.0
2005-04-28 15:11:00,105.852,105.852,105.83,105.83,258100002.0
2005-04-28 15:12:00,105.823,105.856,105.819,105.856,111299998.0
2005-04-28 15:13:00,105.883,105.913,105.882,105.909,255099999.0
2005-04-28 15:14:00,105.901,105.918,105.891,105.918,220200003.0
2005-04-28 15:15:00,105.924,105.961,105.924,105.943,181700004.0
2005-04-28 15:16:00,105.915,105.923,105.9,105.923,150899998.0
2005-04-28 15:17:00,105.93,105.949,105.919,105.919,267700001.0
2005-04-28 15:18:00,105.925,105.931,105.917,105.922,144300000.0
2005-04-28 15:19:00,105.922,105.931,105.904,105.911,242799993.0
2005-04-28 15:20:00,105.911,105.918,105.878,105.918,412299998.0
2005-04-28 15:21:00,105.915,105.929,105.891,105.891,422299995.0
2005-04-28 15:22:00,105.878,105.878,105.862,105.862,185800002.0
2005-04-28 15:23:00,105.86,105.894,105.857,105.892,203300000.0
2005-04-28 15:24:00,105.894,105.915,105.884,105.915,237999998.0
2005-04-28 15:25:00,105.915,105.919,105.886,105.903,354699995.0
2005-04-28 15:26:00,105.908,105.91,105.883,105.899,190099999.0
2005-04-28 15:27:00,105.883,105.895,105.878,105.889,136199999.0
2005-04-28 15:28:00,105.89,105.895,105.864,105.864,307499997.0
2005-04-28 15:29:00,105.854,105.862,105.838,105.84,186200001.0
2005-04-28 15:30:00,105.847,105.862,105.831,105.842,319100007.0
2005-04-28 15:31:00,105.86,105.877,105.853,105.876,284400006.0
2005-04-28 15:32:00,105.84,105.862,105.839,105.85,242399997.0
2005-04-28 15:33:00,105.84,105.862,105.836,105.859,294300006.0
2005-04-28 15:34:00,105.846,105.853,105.841,105.847,342000008.0
2005-04-28 15:35:00,105.85,105.859,105.85,105.854,174599999.0
2005-04-28 15:36:00,105.862,105.865,105.827,105.849,328600003.0
2005-04-28 15:37:00,105.844,105.852,105.837,105.841,358599998.0
2005-04-28 15:38:00,105.849,105.854,105.837,105.852,198199997.0
2005-04-28 15:39:00,105.856,105.903,105.856,105.898,326500007.0
2005-04-28 15:40:00,105.918,105.924,105.896,105.91,192400003.0
2005-04-28 15:41:00,105.898,105.918,105.896,105.918,135299997.0
2005-04-28 15:42:00,105.914,105.915,105.896,105.896,280900002.0
2005-04-28 15:43:00,105.901,105.928,105.889,105.928,175300004.0
2005-04-28 15:44:00,105.917,105.93,105.9,105.93,150400000.0
2005-04-28 15:45:00,105.948,105.95,105.937,105.946,225899998.0
2005-04-28 15:46:00,105.942,105.975,105.942,105.961,260000004.0
2005-04-28 15:47:00,105.955,105.96,105.941,105.941,254799999.0
2005-04-28 15:48:00,105.958,105.967,105.949,105.959,492300008.0
2005-04-28 15:49:00,105.975,105.988,105.967,105.972,261300000.0
2005-04-28 15:50:00,105.945,105.967,105.934,105.963,264699999.0
2005-04-28 15:51:00,105.958,105.959,105.91,105.914,173899998.0
2005-04-28 15:52:00,105.888,105.925,105.867,105.867,370900001.0
2005-04-28 15:53:00,105.863,105.881,105.857,105.881,146800001.0
2005-04-28 15:54:00,105.895,105.907,105.876,105.885,253799999.0
2005-04-28 15:55:00,105.89,105.897,105.881,105.893,206000001.0
2005-04-28 15:56:00,105.886,105.907,105.883,105.907,259900000.0
2005-04-28 15:57:00,105.895,105.895,105.884,105.886,305499998.0
2005-04-28 15:58:00,105.872,105.876,105.857,105.857,249199998.0
2005-04-28 15:59:00,105.838,105.887,105.833,105.887,176400002.0
2005-04-28 16:00:00,105.9,105.903,105.885,105.886,246999999.0
2005-04-28 16:01:00,105.873,105.875,105.853,105.858,197900003.0
2005-04-28 16:02:00,105.848,105.867,105.843,105.861,240200004.0
2005-04-28 16:03:00,105.87,105.87,105.857,105.863,168899998.0
2005-04-28 16:04:00,105.86,105.899,105.857,105.871,253699997.0
2005-04-28 16:05:00,105.863,105.906,105.863,105.897,238599997.0
2005-04-28 16:06:00,105.89,105.899,105.887,105.895,248700002.0
2005-04-28 16:07:00,105.898,105.919,105.897,105.919,224399996.0
2005-04-28 16:08:00,105.895,105.913,105.888,105.907,282800003.0
2005-04-28 16:09:00,105.898,105.9,105.853,105.853,231199997.0
2005-04-28 16:10:00,105.872,105.879,105.852,105.86,288499995.0
2005-04-28 16:11:00,105.873,105.873,105.866,105.867,102800002.0
2005-04-28 16:12:00,105.858,105.874,105.844,105.874,300400005.0
2005-04-28 16:13:00,105.862,105.876,105.86,105.871,284600002.0
2005-04-28 16:14:00,105.871,105.878,105.857,105.878,212699999.0
2005-04-28 16:15:00,105.87,105.877,105.854,105.875,212799992.0
2005-04-28 16:16:00,105.868,105.872,105.853,105.872,384899995.0
2005-04-28 16:17:00,105.875,105.877,105.844,105.846,175700000.0
2005-04-28 16:18:00,105.855,105.86,105.841,105.86,64699999.0
2005-04-28 16:19:00,105.862,105.865,105.847,105.851,309900002.0
2005-04-28 16:20:00,105.848,105.857,105.834,105.851,281099998.0
2005-04-28 16:21:00,105.847,105.861,105.839,105.858,251799995.0
2005-04-28 16:22:00,105.86,105.86,105.824,105.851,285899991.0
2005-04-28 16:23:00,105.857,105.857,105.843,105.855,306400003.0
2005-04-28 16:24:00,105.858,105.889,105.857,105.878,196999995.0
2005-04-28 16:25:00,105.883,105.883,105.86,105.869,151000000.0
2005-04-28 16:26:00,105.865,105.87,105.856,105.868,383700002.0
2005-04-28 16:27:00,105.845,105.865,105.845,105.853,305100004.0
2005-04-28 16:28:00,105.848,105.848,105.827,105.83,259300001.0
2005-04-28 16:29:00,105.817,105.834,105.81,105.82,293800000.0
2005-04-28 16:30:00,105.813,105.815,105.801,105.815,249900002.0
2005-04-28 16:31:00,105.805,105.844,105.797,105.844,296700001.0
2005-04-28 16:32:00,105.84,105.852,105.825,105.852,126299999.0
2005-04-28 16:33:00,105.836,105.865,105.824,105.857,344999999.0
2005-04-28 16:34:00,105.85,105.85,105.841,105.847,209000000.0
2005-04-28 16:35:00,105.86,105.864,105.823,105.845,400500005.0
2005-04-28 16:36:00,105.853,105.86,105.842,105.856,136099999.0
2005-04-28 16:37:00,105.865,105.875,105.848,105.852,261800003.0
2005-04-28 16:38:00,105.853,105.853,105.842,105.847,140499999.0
2005-04-28 16:39:00,105.865,105.877,105.842,105.865,249600001.0
2005-04-28 16:40:00,105.88,105.88,105.858,105.862,307999993.0
2005-04-28 16:41:00,105.872,105.872,105.855,105.862,210999995.0
2005-04-28 16:42:00,105.88,105.88,105.878,105.878,93700001.0
2005-04-28 16:43:00,105.878,105.907,105.878,105.902,219900008.0
2005-04-28 16:44:00,105.903,105.904,105.895,105.904,122000001.0
2005-04-28 16:45:00,105.9,105.902,105.885,105.9,289700005.0
2005-04-28 16:46:00,105.893,105.911,105.893,105.911,227800000.0
2005-04-28 16:47:00,105.921,105.921,105.9,105.914,375500001.0
2005-04-28 16:48:00,105.903,105.92,105.893,105.92,79099998.0
2005-04-28 16:49:00,105.922,105.929,105.907,105.911,355699999.0
2005-04-28 16:50:00,105.889,105.902,105.878,105.888,247400000.0
2005-04-28 16:51:00,105.907,105.907,105.852,105.852,180300000.0
2005-04-28 16:52:00,105.892,105.918,105.886,105.899,179999998.0
2005-04-28 16:53:00,105.896,105.911,105.885,105.897,408700001.0
2005-04-28 16:54:00,105.917,105.917,105.888,105.894,219099995.0
2005-04-28 16:55:00,105.888,105.909,105.879,105.909,193800004.0
2005-04-28 16:56:00,105.921,105.964,105.921,105.961,189699998.0
2005-04-28 16:57:00,105.978,106.017,105.978,106.017,287199997.0
2005-04-28 16:58:00,106.027,106.032,106.008,106.017,508499999.0
2005-04-28 16:59:00,105.994,106.005,105.97,105.992,243400001.0
2005-04-28 17:00:00,105.974,105.974,105.905,105.95,340599995.0
2005-04-28 17:01:00,105.958,105.958,105.914,105.937,427599997.0
2005-04-28 17:02:00,105.925,105.925,105.899,105.905,252400003.0
2005-04-28 17:03:00,105.902,105.935,105.896,105.929,355699996.0
2005-04-28 17:04:00,105.93,105.94,105.924,105.924,214900001.0
2005-04-28 17:05:00,105.936,105.941,105.913,105.913,138000000.0
2005-04-28 17:06:00,105.915,105.929,105.903,105.92,281799999.0
2005-04-28 17:07:00,105.92,105.928,105.909,105.928,110599998.0
2005-04-28 17:08:00,105.93,105.949,105.93,105.943,94199998.0
2005-04-28 17:09:00,105.925,105.951,105.92,105.951,159300003.0
2005-04-28 17:10:00,105.956,105.965,105.939,105.947,442400003.0
2005-04-28 17:11:00,105.955,105.955,105.948,105.948,191399998.0
2005-04-28 17:12:00,105.959,105.968,105.953,105.968,155400001.0
2005-04-28 17:13:00,105.967,105.968,105.955,105.965,278000000.0
2005-04-28 17:14:00,105.965,105.97,105.953,105.961,287299995.0
2005-04-28 17:15:00,105.95,105.95,105.924,105.933,213700002.0
2005-04-28 17:16:00,105.925,105.932,105.924,105.931,166400000.0
2005-04-28 17:17:00,105.942,105.968,105.931,105.968,297999999.0
2005-04-28 17:18:00,105.973,105.973,105.97,105.97,6100000.0
2005-04-28 17:19:00,105.967,105.975,105.946,105.952,343400005.0
2005-04-28 17:20:00,105.969,105.982,105.965,105.965,227700000.0
2005-04-28 17:21:00,105.969,105.974,105.928,105.936,181200002.0
2005-04-28 17:22:00,105.973,105.983,105.973,105.983,134500001.0
2005-04-28 17:23:00,105.984,106.033,105.984,106.033,275200003.0
2005-04-28 17:24:00,106.047,106.047,106.01,106.034,282999999.0
2005-04-28 17:25:00,106.028,106.028,105.959,106.016,223900003.0
2005-04-28 17:26:00,106.008,106.025,105.998,105.999,104400001.0
2005-04-28 17:27:00,105.998,106.001,105.991,105.991,129700000.0
2005-04-28 17:28:00,106.01,106.025,106.01,106.018,222599999.0
2005-04-28 17:29:00,106.02,106.037,106.02,106.035,197700002.0
2005-04-28 17:30:00,106.032,106.043,106.029,106.043,259999996.0
2005-04-28 17:31:00,106.023,106.057,106.009,106.055,407600001.0
2005-04-28 17:32:00,106.05,106.054,106.011,106.014,126200001.0
2005-04-28 17:33:00,106.006,106.007,105.969,105.97,149400001.0
2005-04-28 17:34:00,105.952,105.965,105.929,105.929,185500000.0
2005-04-28 17:35:00,105.927,105.949,105.92,105.949,243900004.0
2005-04-28 17:36:00,105.96,105.997,105.96,105.985,243900004.0
2005-04-28 17:37:00,105.975,105.98,105.961,105.969,101300001.0
2005-04-28 17:38:00,105.97,105.98,105.959,105.98,64000002.0
2005-04-28 17:39:00,105.982,106.018,105.982,106.015,372099993.0
2005-04-28 17:40:00,105.99,105.999,105.974,105.987,368900002.0
2005-04-28 17:41:00,105.977,105.991,105.976,105.98,297700000.0
2005-04-28 17:42:00,105.992,105.999,105.958,105.962,323300001.0
2005-04-28 17:43:00,105.968,105.985,105.968,105.973,241799999.0
2005-04-28 17:44:00,105.987,105.987,105.977,105.985,220000003.0
2005-04-28 17:45:00,105.988,105.989,105.976,105.985,508799997.0
2005-04-28 17:46:00,105.99,106.016,105.99,106.016,119700002.0
2005-04-28 17:47:00,106.015,106.018,106.005,106.016,237500002.0
2005-04-28 17:48:00,106.009,106.017,105.989,105.99,143200002.0
2005-04-28 17:49:00,105.99,106.013,105.987,106.004,351700004.0
2005-04-28 17:50:00,106.008,106.019,106.007,106.019,316900000.0
2005-04-28 17:51:00,106.016,106.016,105.997,106.003,274200002.0
2005-04-28 17:52:00,106.01,106.01,105.994,105.997,159000000.0
2005-04-28 17:53:00,105.993,106.005,105.967,105.988,189100002.0
2005-04-28 17:54:00,105.99,105.991,105.973,105.991,209800002.0
2005-04-28 17:55:00,105.977,105.987,105.964,105.975,175100000.0
2005-04-28 17:56:00,105.978,105.978,105.955,105.963,152300004.0
2005-04-28 17:57:00,105.957,105.965,105.948,105.963,229599999.0
2005-04-28 17:58:00,105.963,105.965,105.949,105.965,281100004.0
2005-04-28 17:59:00,105.978,105.979,105.952,105.961,195399997.0
2005-04-28 18:00:00,105.945,105.976,105.945,105.959,195800003.0
2005-04-28 18:01:00,105.954,105.972,105.929,105.955,2028199999.0
2005-04-28 18:03:00,105.95,105.95,105.95,105.95,1978600011.0
2005-04-28 18:04:00,105.96,105.96,105.93,105.94,1978600011.0
2005-04-28 18:05:00,105.93,105.93,105.92,105.93,1978600011.0
2005-04-28 18:06:00,105.92,105.92,105.92,105.92,1978600011.0
2005-04-28 18:07:00,105.91,105.92,105.9,105.9,1978600011.0
2005-04-28 18:09:00,105.89,105.89,105.88,105.88,1978600011.0
2005-04-28 18:10:00,105.87,105.87,105.87,105.87,1978600011.0
2005-04-28 18:11:00,105.88,105.9,105.88,105.9,1978600011.0
2005-04-28 18:12:00,105.91,105.91,105.91,105.91,1978600011.0
2005-04-28 18:13:00,105.9,105.9,105.89,105.89,1978600011.0
2005-04-28 18:14:00,105.88,105.89,105.88,105.89,1978600011.0
2005-04-28 18:15:00,105.9,105.9,105.9,105.9,1978600011.0
2005-04-28 18:16:00,105.91,105.92,105.9,105.91,1978600011.0
2005-04-28 18:17:00,105.896,105.896,105.878,105.895,1978600011.0
2005-04-28 18:18:00,105.89,105.89,105.89,105.89,1804400002.0
2005-04-28 18:19:00,105.88,105.9,105.88,105.89,1804400002.0
2005-04-28 18:20:00,105.9,105.9,105.89,105.89,1804400002.0
2005-04-28 18:21:00,105.9,105.9,105.88,105.88,1804400002.0
2005-04-28 18:22:00,105.87,105.9,105.87,105.88,1804400002.0
2005-04-28 18:23:00,105.89,105.89,105.87,105.88,1804400002.0
2005-04-28 18:25:00,105.89,105.9,105.88,105.89,1804400002.0
2005-04-28 18:26:00,105.88,105.88,105.86,105.87,1804400002.0
2005-04-28 18:27:00,105.855,105.869,105.841,105.863,1804400002.0
2005-04-28 18:28:00,105.88,105.9,105.88,105.88,1671799983.0
2005-04-28 18:29:00,105.87,105.88,105.87,105.87,1671799983.0
2005-04-28 18:30:00,105.848,105.858,105.84,105.842,1671799983.0
2005-04-28 18:31:00,105.86,105.86,105.82,105.83,2003700009.0
2005-04-28 18:32:00,105.84,105.86,105.84,105.84,2003700009.0
2005-04-28 18:33:00,105.83,105.85,105.83,105.83,2003700009.0
2005-04-28 18:34:00,105.84,105.85,105.84,105.85,2003700009.0
2005-04-28 18:35:00,105.85,105.85,105.84,105.84,2003700009.0
2005-04-28 18:36:00,105.82,105.831,105.805,105.831,2003700009.0
2005-04-28 18:37:00,105.83,105.837,105.826,105.827,1379699999.0
2005-04-28 18:38:00,105.814,105.829,105.8,105.818,1281199997.0
2005-04-28 18:39:00,105.823,105.823,105.796,105.823,717999998.0
2005-04-28 18:40:00,105.827,105.829,105.799,105.825,1312700003.0
2005-04-28 18:41:00,105.826,105.832,105.815,105.825,1257000011.0
2005-04-28 18:42:00,105.822,105.835,105.803,105.827,1660899997.0
2005-04-28 18:43:00,105.83,105.846,105.826,105.844,1006499995.0
2005-04-28 18:44:00,105.846,105.869,105.84,105.84,565200007.0
2005-04-28 18:45:00,105.841,105.881,105.836,105.851,1611399997.0
2005-04-28 18:46:00,105.868,105.898,105.858,105.862,1617099981.0
2005-04-28 18:47:00,105.867,105.882,105.863,105.882,373900003.0
2005-04-28 18:48:00,105.878,105.888,105.856,105.878,659900001.0
2005-04-28 18:49:00,105.866,105.886,105.859,105.877,1309899995.0
2005-04-28 18:50:00,105.878,105.903,105.859,105.897,1872499998.0
2005-04-28 18:51:00,105.901,105.926,105.901,105.911,1803199998.0
2005-04-28 18:52:00,105.924,105.924,105.89,105.909,1667000004.0
2005-04-28 18:53:00,105.908,105.908,105.88,105.901,1454200000.0
2005-04-28 18:54:00,105.911,105.928,105.887,105.928,1707999984.0
2005-04-28 18:55:00,105.922,105.939,105.921,105.937,1533000009.0
2005-04-28 18:56:00,105.936,105.936,105.92,105.933,307600001.0
2005-04-28 18:57:00,105.934,105.934,105.92,105.931,966899999.0
2005-04-28 18:58:00,105.918,105.918,105.884,105.891,1278900002.0
2005-04-28 18:59:00,105.899,105.924,105.897,105.904,2030299983.0
2005-04-28 19:00:00,105.903,105.913,105.888,105.905,1084499986.0
2005-04-28 19:01:00,105.898,105.898,105.879,105.891,749299999.0
2005-04-28 19:02:00,105.889,105.891,105.855,105.889,550600002.0
2005-04-28 19:03:00,105.888,105.906,105.888,105.904,1773500008.0
2005-04-28 19:04:00,105.885,105.903,105.863,105.894,773699990.0
2005-04-28 19:05:00,105.89,105.891,105.875,105.875,685499996.0
2005-04-28 19:06:00,105.882,105.892,105.866,105.888,1173799988.0
2005-04-28 19:07:00,105.9,105.91,105.9,105.91,1554499998.0
2005-04-28 19:08:00,105.892,105.895,105.874,105.874,1554499998.0
2005-04-28 19:09:00,105.855,105.862,105.848,105.86,608400000.0
2005-04-28 19:10:00,105.864,105.885,105.858,105.872,605800001.0
2005-04-28 19:11:00,105.884,105.894,105.874,105.887,544299994.0
2005-04-28 19:12:00,105.883,105.902,105.863,105.873,922599999.0
2005-04-28 19:13:00,105.878,105.878,105.865,105.868,881800007.0
2005-04-28 19:14:00,105.86,105.892,105.86,105.877,870599997.0
2005-04-28 19:15:00,105.876,105.876,105.85,105.86,2067700005.0
2005-04-28 19:16:00,105.864,105.881,105.853,105.858,971599990.0
2005-04-28 19:17:00,105.865,105.87,105.846,105.861,1124799994.0
2005-04-28 19:18:00,105.86,105.884,105.848,105.856,757799998.0
2005-04-28 19:19:00,105.87,105.87,105.847,105.858,1676400014.0
2005-04-28 19:20:00,105.856,105.863,105.841,105.855,687300000.0
2005-04-28 19:21:00,105.86,105.882,105.858,105.868,1442400001.0
2005-04-28 19:22:00,105.869,105.877,105.848,105.862,828799991.0
2005-04-28 19:23:00,105.87,105.87,105.86,105.86,1594799997.0
2005-04-28 19:24:00,105.844,105.844,105.821,105.842,1594799997.0
2005-04-28 19:25:00,105.842,105.862,105.837,105.86,1212000002.0
2005-04-28 19:26:00,105.89,105.89,105.89,105.89,1010599998.0
2005-04-28 19:27:00,105.9,105.9,105.9,105.9,1010599998.0
2005-04-28 19:28:00,105.875,105.877,105.852,105.864,1010599998.0
2005-04-28 19:29:00,105.872,105.872,105.856,105.865,522799998.0
2005-04-28 19:30:00,105.862,105.871,105.845,105.871,862000006.0
2005-04-28 19:31:00,105.865,105.872,105.852,105.857,1452899987.0
2005-04-28 19:32:00,105.873,105.896,105.869,105.886,1596200007.0
2005-04-28 19:33:00,105.885,105.892,105.877,105.888,976299990.0
2005-04-28 19:34:00,105.875,105.899,105.857,105.891,1011899991.0
2005-04-28 19:35:00,105.884,105.898,105.863,105.891,1262799993.0
2005-04-28 19:36:00,105.865,105.887,105.843,105.88,464800000.0
2005-04-28 19:37:00,105.882,105.899,105.882,105.893,272100001.0
2005-04-28 19:38:00,105.891,105.899,105.871,105.88,1046200011.0
2005-04-28 19:39:00,105.88,105.9,105.87,105.89,1017300006.0
2005-04-28 19:40:00,105.893,105.899,105.871,105.891,1045699996.0
2005-04-28 19:41:00,105.879,105.889,105.868,105.877,1376300019.0
2005-04-28 19:42:00,105.895,105.907,105.871,105.895,627000003.0
2005-04-28 19:43:00,105.887,105.899,105.876,105.89,533400002.0
2005-04-28 19:44:00,105.9,105.92,105.9,105.915,1019200005.0
2005-04-28 19:45:00,105.913,105.956,105.888,105.951,684399997.0
2005-04-28 19:46:00,105.933,105.934,105.922,105.929,839200004.0
2005-04-28 19:47:00,105.93,105.945,105.916,105.933,585899999.0
2005-04-28 19:48:00,105.928,105.939,105.919,105.928,1549099995.0
2005-04-28 19:49:00,105.914,105.937,105.911,105.932,638300002.0
2005-04-28 19:50:00,105.933,105.948,105.913,105.942,672900008.0
2005-04-28 19:51:00,105.958,105.986,105.943,105.971,775300007.0
2005-04-28 19:52:00,105.954,105.962,105.943,105.943,1029400007.0
2005-04-28 19:53:00,105.938,105.952,105.929,105.945,1215600003.0
2005-04-28 19:54:00,105.941,105.941,105.903,105.932,1478200015.0
2005-04-28 19:55:00,105.918,105.93,105.885,105.922,528499997.0
2005-04-28 19:56:00,105.931,105.931,105.903,105.925,840499996.0
2005-04-28 19:57:00,105.916,105.937,105.892,105.893,721700007.0
2005-04-28 19:58:00,105.898,105.938,105.893,105.898,1371999999.0
2005-04-28 19:59:00,105.915,105.919,105.9,105.909,734800002.0
2005-04-28 20:00:00,105.907,105.927,105.885,105.885,476399989.0
2005-04-28 20:01:00,105.914,105.949,105.901,105.931,620699996.0
2005-04-28 20:02:00,105.93,105.951,105.916,105.951,1354700002.0
2005-04-28 20:03:00,105.946,105.957,105.926,105.953,702499995.0
2005-04-28 20:04:00,105.953,105.957,105.911,105.943,681200002.0
2005-04-28 20:05:00,105.938,105.952,105.924,105.952,1101600009.0
2005-04-28 20:06:00,105.949,105.959,105.921,105.928,1508399990.0
2005-04-28 20:07:00,105.936,105.936,105.912,105.934,884500009.0
2005-04-28 20:08:00,105.926,105.938,105.903,105.919,903600004.0
2005-04-28 20:09:00,105.931,105.943,105.907,105.937,740900000.0
2005-04-28 20:10:00,105.947,105.969,105.947,105.959,1035299997.0
2005-04-28 20:11:00,105.95,105.978,105.95,105.956,2023300009.0
2005-04-28 20:13:00,105.959,105.984,105.931,105.977,945099997.0
2005-04-28 20:14:00,105.985,105.986,105.955,105.975,1202699999.0
2005-04-28 20:15:00,105.966,105.967,105.944,105.959,1279499994.0
2005-04-28 20:16:00,105.953,105.979,105.953,105.973,1361099998.0
2005-04-28 20:17:00,105.967,105.979,105.946,105.946,749400005.0
2005-04-28 20:18:00,105.953,105.966,105.949,105.958,190500000.0
2005-04-28 20:19:00,105.964,105.978,105.941,105.965,1170800006.0
2005-04-28 20:20:00,105.958,105.973,105.95,105.973,697500009.0
2005-04-28 20:21:00,105.964,105.986,105.942,105.966,1339600004.0
2005-04-28 20:22:00,105.975,105.976,105.954,105.968,1380300002.0
2005-04-28 20:23:00,105.975,105.988,105.951,105.982,1111099985.0
2005-04-28 20:24:00,105.983,105.99,105.96,105.967,418599993.0
2005-04-28 20:25:00,105.993,105.999,105.951,105.96,805600001.0
2005-04-28 20:26:00,105.979,105.979,105.961,105.977,855900009.0
2005-04-28 20:27:00,105.972,105.98,105.942,105.966,1191000001.0
2005-04-28 20:28:00,105.99,105.99,105.97,105.97,2003500009.0
2005-04-28 20:29:00,105.99,105.99,105.97,105.97,2003500009.0
2005-04-28 20:31:00,105.99,105.99,105.99,105.99,2003500009.0
2005-04-28 20:32:00,105.965,105.988,105.951,105.965,2003500009.0
2005-04-28 20:33:00,105.968,106.002,105.963,106.002,822799990.0
2005-04-28 20:34:00,106.0,106.004,105.971,105.977,501100003.0
2005-04-28 20:35:00,105.991,105.991,105.955,105.976,657999995.0
2005-04-28 20:36:00,105.985,105.99,105.971,105.983,353800001.0
2005-04-28 20:37:00,105.995,106.001,105.991,105.995,361800001.0
2005-04-28 20:38:00,105.987,106.003,105.968,105.994,1054000002.0
2005-04-28 20:39:00,105.996,106.021,105.979,106.021,1456500002.0
2005-04-28 20:40:00,106.02,106.05,106.01,106.04,1096400010.0
2005-04-28 20:41:00,106.042,106.042,105.993,106.0,1096400010.0
2005-04-28 20:42:00,106.0,106.017,105.981,106.0,934300001.0
2005-04-28 20:43:00,106.03,106.05,106.003,106.025,1561200012.0
2005-04-28 20:44:00,106.021,106.021,105.981,106.005,1353399996.0
2005-04-28 20:45:00,106.002,106.046,106.002,106.02,1190200005.0
2005-04-28 20:46:00,106.055,106.055,106.028,106.039,1458900000.0
2005-04-28 20:47:00,106.032,106.032,106.015,106.026,1886799998.0
2005-04-28 20:48:00,106.021,106.021,105.996,106.005,1320200000.0
2005-04-28 20:49:00,106.018,106.026,105.996,106.026,1361299998.0
2005-04-28 20:50:00,106.016,106.016,105.974,105.982,1803800000.0
2005-04-28 20:51:00,105.982,106.017,105.977,105.997,598899998.0
2005-04-28 20:52:00,106.0,106.017,105.995,106.016,278399998.0
2005-04-28 20:53:00,106.003,106.003,105.97,105.985,1438999998.0
2005-04-28 20:54:00,106.001,106.009,105.973,106.006,602300001.0
2005-04-28 20:55:00,106.003,106.007,105.937,105.968,1841899996.0
2005-04-28 20:56:00,105.973,105.985,105.953,105.982,649599985.0
2005-04-28 20:57:00,105.982,105.988,105.965,105.969,1564999993.0
2005-04-28 20:58:00,105.97,106.01,105.97,106.01,1050500007.0
2005-04-28 20:59:00,106.02,106.03,106.0,106.0,1050500007.0
2005-04-28 21:00:00,106.02,106.02,106.0,106.0,1050500007.0
2005-04-28 21:01:00,105.993,105.993,105.984,105.988,1050500007.0
2005-04-28 21:02:00,105.982,105.998,105.977,105.98,1035099995.0
2005-04-28 21:03:00,105.978,105.986,105.971,105.986,1360799991.0
2005-04-28 21:04:00,105.991,106.001,105.99,105.995,551599993.0
2005-04-28 21:05:00,105.998,106.009,105.991,105.997,473200005.0
2005-04-28 21:06:00,106.017,106.035,105.989,106.003,873000004.0
2005-04-28 21:07:00,105.991,106.011,105.974,105.993,1511800001.0
2005-04-28 21:08:00,105.987,106.009,105.978,106.003,899399992.0
2005-04-28 21:09:00,106.013,106.026,106.013,106.023,369200002.0
2005-04-28 21:10:00,106.006,106.013,105.985,105.992,637700000.0
2005-04-28 21:11:00,106.001,106.012,105.996,106.004,191400000.0
2005-04-28 21:12:00,106.002,106.023,105.995,105.995,399600003.0
2005-04-28 21:13:00,106.003,106.008,105.995,106.0,783899997.0
2005-04-28 21:14:00,106.005,106.005,105.978,106.005,1526499993.0
2005-04-28 21:15:00,106.01,106.025,105.996,106.0,1442400006.0
2005-04-28 21:16:00,105.989,105.995,105.973,105.982,1137599989.0
2005-04-28 21:17:00,105.991,105.991,105.961,105.976,1567600002.0
2005-04-28 21:18:00,105.971,105.971,105.952,105.958,924600002.0
2005-04-28 21:19:00,105.964,105.999,105.964,105.993,1315700009.0
2005-04-28 21:20:00,106.001,106.009,105.961,105.993,1704599994.0
2005-04-28 21:21:00,105.994,106.001,105.984,105.998,969099998.0
2005-04-28 21:22:00,105.987,106.001,105.985,105.993,1625099991.0
2005-04-28 21:23:00,105.985,106.008,105.977,106.001,931500000.0
2005-04-28 21:24:00,105.992,105.999,105.977,105.982,1720700008.0
2005-04-28 21:25:00,105.98,105.999,105.97,105.974,1312099991.0
2005-04-28 21:26:00,105.977,105.984,105.967,105.977,1015199999.0
2005-04-28 21:27:00,105.973,105.99,105.959,105.967,921399991.0
2005-04-28 21:28:00,105.978,105.982,105.973,105.974,417000000.0
2005-04-28 21:29:00,105.975,105.978,105.959,105.965,677100000.0
2005-04-28 21:30:00,105.966,105.977,105.929,105.955,740599996.0
2005-04-28 21:31:00,105.97,105.974,105.936,105.942,323299998.0
2005-04-28 21:32:00,105.946,105.967,105.94,105.963,922500000.0
2005-04-28 21:33:00,105.951,105.979,105.949,105.959,437700002.0
2005-04-28 21:34:00,105.969,105.991,105.969,105.979,531499993.0
2005-04-28 21:35:00,105.99,105.99,105.96,105.976,396999995.0
2005-04-28 21:36:00,105.993,106.004,105.966,105.972,534999999.0
2005-04-28 21:37:00,105.978,105.992,105.967,105.988,469500001.0
2005-04-28 21:38:00,105.975,106.003,105.963,105.998,241500003.0
2005-04-28 21:39:00,105.991,106.009,105.981,106.003,574299999.0
2005-04-28 21:40:00,105.982,105.983,105.97,105.973,819900002.0
2005-04-28 21:41:00,105.983,105.994,105.983,105.983,653399996.0
2005-04-28 21:42:00,105.987,106.003,105.975,105.992,1119199989.0
2005-04-28 21:43:00,105.987,105.987,105.96,105.963,409399998.0
2005-04-28 21:44:00,105.989,105.994,105.983,105.994,1399399994.0
2005-04-28 21:45:00,105.996,106.017,105.977,106.011,702500003.0
2005-04-28 21:46:00,105.994,106.015,105.988,106.015,855100004.0
2005-04-28 21:47:00,106.015,106.015,105.984,105.984,560699996.0
2005-04-28 21:48:00,105.992,106.016,105.988,105.988,801100002.0
2005-04-28 21:49:00,106.009,106.039,106.009,106.039,615899995.0
2005-04-28 21:50:00,106.042,106.059,106.042,106.056,152000004.0
2005-04-28 21:51:00,106.047,106.051,106.029,106.043,493200000.0
2005-04-28 21:52:00,106.035,106.048,106.018,106.048,348500000.0
2005-04-28 21:53:00,106.03,106.048,106.012,106.045,406000001.0
2005-04-28 21:54:00,106.023,106.031,106.007,106.031,754099994.0
2005-04-28 21:55:00,106.035,106.036,106.01,106.026,218399994.0
2005-04-28 21:56:00,106.013,106.027,105.994,106.003,384000004.0
2005-04-28 21:57:00,106.016,106.016,105.995,106.005,237599999.0
2005-04-28 21:58:00,106.01,106.017,106.002,106.003,177700000.0
2005-04-28 21:59:00,106.023,106.026,106.003,106.026,504100002.0
2005-04-28 22:00:00,106.013,106.038,106.006,106.038,1040499994.0
2005-04-28 22:01:00,106.035,106.069,106.023,106.062,1379100013.0
2005-04-28 22:02:00,106.061,106.079,106.046,106.059,682899993.0
2005-04-28 22:03:00,106.058,106.069,106.044,106.044,574000000.0
2005-04-28 22:04:00,106.039,106.055,106.028,106.033,824299992.0
2005-04-28 22:05:00,106.036,106.053,106.026,106.049,195700000.0
2005-04-28 22:06:00,106.043,106.049,106.043,106.049,183599999.0
2005-04-28 22:07:00,106.048,106.052,106.042,106.052,453499996.0
2005-04-28 22:08:00,106.037,106.037,106.021,106.031,195300002.0
2005-04-28 22:09:00,106.033,106.049,106.032,106.044,167199994.0
2005-04-28 22:10:00,106.037,106.051,106.035,106.043,209600000.0
2005-04-28 22:11:00,106.037,106.056,106.007,106.045,586399995.0
2005-04-28 22:12:00,106.038,106.047,106.025,106.042,284300003.0
2005-04-28 22:13:00,106.048,106.049,106.037,106.04,385099999.0
2005-04-28 22:14:00,106.035,106.041,106.022,106.025,199000006.0
2005-04-28 22:15:00,106.042,106.042,106.029,106.035,316900000.0
2005-04-28 22:16:00,106.036,106.046,106.014,106.025,517899996.0
2005-04-28 22:17:00,106.034,106.046,106.007,106.007,311400000.0
2005-04-28 22:18:00,106.035,106.04,106.019,106.03,454400000.0
2005-04-28 22:19:00,106.029,106.049,106.029,106.047,202399999.0
2005-04-28 22:20:00,106.035,106.035,106.032,106.033,297800002.0
2005-04-28 22:21:00,106.035,106.04,106.019,106.04,242199995.0
2005-04-28 22:22:00,106.03,106.047,106.025,106.045,196399997.0
2005-04-28 22:23:00,106.033,106.047,106.029,106.045,186000002.0
2005-04-28 22:24:00,106.022,106.044,106.016,106.035,293900005.0
2005-04-28 22:25:00,106.05,106.05,106.03,106.044,49599999.0
2005-04-28 22:26:00,106.027,106.041,106.024,106.032,261399997.0
2005-04-28 22:27:00,106.046,106.051,106.033,106.046,939200003.0
2005-04-28 22:28:00,106.03,106.045,106.023,106.043,403400000.0
2005-04-28 22:29:00,106.002,106.026,106.002,106.013,197300001.0
2005-04-28 22:30:00,106.016,106.041,106.016,106.021,347999995.0
2005-04-28 22:31:00,106.015,106.034,106.008,106.034,76499999.0
2005-04-28 22:32:00,106.025,106.047,106.025,106.04,419799991.0
2005-04-28 22:33:00,106.049,106.049,106.019,106.037,778099995.0
2005-04-28 22:34:00,106.031,106.044,106.013,106.025,914799993.0
2005-04-28 22:35:00,106.047,106.103,106.047,106.103,238400001.0
2005-04-28 22:36:00,106.09,106.093,106.069,106.089,655100002.0
2005-04-28 22:37:00,106.076,106.094,106.07,106.094,162999999.0
2005-04-28 22:38:00,106.082,106.103,106.081,106.085,383700006.0
2005-04-28 22:39:00,106.083,106.096,106.078,106.088,180700001.0
2005-04-28 22:40:00,106.098,106.11,106.087,106.1,799599998.0
2005-04-28 22:41:00,106.113,106.127,106.104,106.123,176700000.0
2005-04-28 22:42:00,106.122,106.125,106.101,106.105,327100006.0
2005-04-28 22:43:00,106.091,106.109,106.08,106.091,429800003.0
2005-04-28 22:44:00,106.103,106.103,106.071,106.093,269000003.0
2005-04-28 22:45:00,106.089,106.093,106.068,106.086,374599999.0
2005-04-28 22:46:00,106.085,106.107,106.067,106.072,312900002.0
2005-04-28 22:47:00,106.1,106.101,106.091,106.096,232899998.0
2005-04-28 22:48:00,106.095,106.113,106.08,106.08,487599998.0
2005-04-28 22:49:00,106.093,106.101,106.085,106.085,169599997.0
2005-04-28 22:50:00,106.087,106.11,106.083,106.083,541600004.0
2005-04-28 22:51:00,106.096,106.096,106.078,106.078,273599998.0
2005-04-28 22:52:00,106.07,106.084,106.052,106.08,392599998.0
2005-04-28 22:53:00,106.081,106.095,106.076,106.082,659799997.0
2005-04-28 22:54:00,106.083,106.094,106.078,106.09,304399998.0
2005-04-28 22:55:00,106.097,106.104,106.088,106.1,582999992.0
2005-04-28 22:56:00,106.102,106.104,106.089,106.094,405100007.0
2005-04-28 22:57:00,106.092,106.094,106.083,106.093,417800004.0
2005-04-28 22:58:00,106.09,106.095,106.08,106.095,238200000.0
2005-04-28 22:59:00,106.092,106.104,106.089,106.093,381600002.0
2005-04-28 23:00:00,106.097,106.114,106.094,106.108,439800000.0
2005-04-28 23:01:00,106.12,106.12,106.093,106.114,227000000.0
2005-04-28 23:02:00,106.093,106.107,106.087,106.096,100500001.0
2005-04-28 23:03:00,106.11,106.118,106.103,106.103,121600001.0
2005-04-28 23:04:00,106.102,106.111,106.076,106.076,142800001.0
2005-04-28 23:05:00,106.107,106.111,106.084,106.09,283200001.0
2005-04-28 23:06:00,106.107,106.107,106.09,106.098,454599997.0
2005-04-28 23:07:00,106.101,106.106,106.079,106.079,167699998.0
2005-04-28 23:08:00,106.083,106.095,106.077,106.08,316400000.0
2005-04-28 23:09:00,106.066,106.088,106.063,106.072,301600004.0
2005-04-28 23:10:00,106.088,106.103,106.081,106.09,332100004.0
2005-04-28 23:11:00,106.1,106.106,106.089,106.089,212700000.0
2005-04-28 23:12:00,106.09,106.091,106.074,106.081,256299998.0
2005-04-28 23:13:00,106.12,106.12,106.088,106.097,472400002.0
2005-04-28 23:14:00,106.1,106.109,106.081,106.086,140499999.0
2005-04-28 23:15:00,106.09,106.106,106.077,106.097,172899998.0
2005-04-28 23:16:00,106.082,106.114,106.082,106.109,277800003.0
2005-04-28 23:17:00,106.105,106.114,106.092,106.097,346200003.0
2005-04-28 23:18:00,106.095,106.108,106.082,106.087,187499998.0
2005-04-28 23:19:00,106.097,106.105,106.097,106.1,222499998.0
2005-04-28 23:20:00,106.095,106.095,106.065,106.08,292800006.0
2005-04-28 23:21:00,106.1,106.111,106.087,106.088,436399998.0
2005-04-28 23:22:00,106.105,106.115,106.093,106.105,232299996.0
2005-04-28 23:23:00,106.103,106.116,106.09,106.095,314899999.0
2005-04-28 23:24:00,106.117,106.119,106.089,106.089,222900003.0
2005-04-28 23:25:00,106.112,106.121,106.09,106.119,217000000.0
2005-04-28 23:26:00,106.11,106.119,106.089,106.097,175300000.0
2005-04-28 23:27:00,106.117,106.117,106.093,106.105,263400001.0
2005-04-28 23:28:00,106.104,106.114,106.097,106.1,145900000.0
2005-04-28 23:29:00,106.097,106.108,106.086,106.09,234099996.0
2005-04-28 23:30:00,106.11,106.112,106.087,106.088,370300001.0
2005-04-28 23:31:00,106.098,106.098,106.069,106.082,227700002.0
2005-04-28 23:32:00,106.09,106.099,106.067,106.08,238100004.0
2005-04-28 23:33:00,106.08,106.092,106.068,106.08,133700000.0
2005-04-28 23:34:00,106.077,106.086,106.069,106.083,155599999.0
2005-04-28 23:35:00,106.078,106.091,106.078,106.08,195299999.0
2005-04-28 23:36:00,106.08,106.09,106.068,106.072,255799997.0
2005-04-28 23:37:00,106.108,106.108,106.077,106.088,224999998.0
2005-04-28 23:38:00,106.073,106.085,106.073,106.078,316100005.0
2005-04-28 23:39:00,106.085,106.095,106.074,106.095,173900001.0
2005-04-28 23:40:00,106.088,106.099,106.067,106.07,332299992.0
2005-04-28 23:41:00,106.073,106.078,106.073,106.078,113000002.0
2005-04-28 23:42:00,106.102,106.108,106.095,106.1,198799992.0
2005-04-28 23:43:00,106.088,106.088,106.043,106.06,301999998.0
2005-04-28 23:44:00,106.077,106.092,106.077,106.084,125900001.0
2005-04-28 23:45:00,106.082,106.082,106.066,106.075,217099998.0
2005-04-28 23:46:00,106.08,106.087,106.07,106.073,284900004.0
2005-04-28 23:47:00,106.08,106.09,106.074,106.085,338400002.0
2005-04-28 23:48:00,106.088,106.092,106.059,106.092,287700003.0
2005-04-28 23:49:00,106.088,106.093,106.073,106.073,219199997.0
2005-04-28 23:50:00,106.093,106.113,106.082,106.099,422900000.0
2005-04-28 23:51:00,106.085,106.092,106.08,106.087,363500003.0
2005-04-28 23:52:00,106.097,106.097,106.065,106.072,211000003.0
2005-04-28 23:53:00,106.07,106.077,106.063,106.077,343099998.0
2005-04-28 23:54:00,106.073,106.089,106.071,106.083,177100004.0
2005-04-28 23:55:00,106.09,106.111,106.083,106.111,236299997.0
2005-04-28 23:56:00,106.12,106.12,106.09,106.098,383100001.0
2005-04-28 23:57:00,106.108,106.114,106.101,106.101,243500002.0
2005-04-28 23:58:00,106.102,106.132,106.101,106.12,335100000.0
2005-04-28 23:59:00,106.082,106.126,106.081,106.116,216600000.0
2005-04-29 00:00:00,106.115,106.115,106.085,106.102,322800002.0
2005-04-29 00:01:00,106.129,106.129,106.093,106.103,196599996.0
2005-04-29 00:02:00,106.095,106.114,106.093,106.113,335999999.0
2005-04-29 00:03:00,106.102,106.105,106.077,106.087,393100005.0
2005-04-29 00:04:00,106.11,106.114,106.086,106.086,261600003.0
2005-04-29 00:05:00,106.085,106.085,106.064,106.077,138099996.0
2005-04-29 00:06:00,106.065,106.065,106.041,106.055,94500001.0
2005-04-29 00:07:00,106.04,106.056,106.033,106.056,158500003.0
2005-04-29 00:08:00,106.057,106.057,106.027,106.029,146000000.0
2005-04-29 00:09:00,106.025,106.041,106.022,106.034,285300002.0
2005-04-29 00:10:00,106.057,106.057,106.02,106.039,162500001.0
2005-04-29 00:11:00,106.029,106.049,106.021,106.047,340100000.0
2005-04-29 00:12:00,106.053,106.062,106.039,106.044,135000004.0
2005-04-29 00:13:00,106.027,106.062,106.026,106.058,308500001.0
2005-04-29 00:14:00,106.053,106.065,106.046,106.061,192699998.0
2005-04-29 00:15:00,106.056,106.068,106.054,106.058,313999999.0
2005-04-29 00:16:00,106.053,106.065,106.038,106.063,375900000.0
2005-04-29 00:17:00,106.043,106.061,106.035,106.061,261299998.0
2005-04-29 00:18:00,106.065,106.073,106.049,106.065,197499997.0
2005-04-29 00:19:00,106.067,106.075,106.048,106.062,266600002.0
2005-04-29 00:20:00,106.074,106.074,106.053,106.07,247500005.0
2005-04-29 00:21:00,106.057,106.094,106.057,106.094,284600004.0
2005-04-29 00:22:00,106.064,106.064,106.041,106.052,265100003.0
2005-04-29 00:23:00,106.061,106.073,106.043,106.073,248499999.0
2005-04-29 00:24:00,106.065,106.082,106.049,106.078,232800003.0
2005-04-29 00:25:00,106.05,106.055,106.05,106.052,159400000.0
2005-04-29 00:26:00,106.033,106.045,106.03,106.039,309299998.0
2005-04-29 00:27:00,106.045,106.052,106.034,106.044,69799999.0
2005-04-29 00:28:00,106.036,106.057,106.027,106.054,380399999.0
2005-04-29 00:29:00,106.057,106.057,106.033,106.048,165900000.0
2005-04-29 00:30:00,106.068,106.07,106.036,106.051,225999995.0
2005-04-29 00:31:00,106.062,106.086,106.062,106.083,347599997.0
2005-04-29 00:32:00,106.08,106.087,106.059,106.059,233400005.0
2005-04-29 00:33:00,106.079,106.079,106.039,106.052,358200000.0
2005-04-29 00:34:00,106.065,106.065,106.065,106.065,12800000.0
2005-04-29 00:35:00,106.052,106.073,106.051,106.073,432999993.0
2005-04-29 00:36:00,106.072,106.081,106.061,106.072,143800001.0
2005-04-29 00:37:00,106.075,106.077,106.062,106.077,248999999.0
2005-04-29 00:38:00,106.08,106.086,106.074,106.081,243200001.0
2005-04-29 00:39:00,106.076,106.086,106.064,106.085,210399998.0
2005-04-29 00:40:00,106.065,106.078,106.055,106.069,177899998.0
2005-04-29 00:41:00,106.042,106.07,106.04,106.07,127800000.0
2005-04-29 00:42:00,106.06,106.079,106.057,106.065,406299992.0
2005-04-29 00:43:00,106.073,106.077,106.065,106.07,372999993.0
2005-04-29 00:44:00,106.065,106.07,106.052,106.052,170500001.0
2005-04-29 00:45:00,106.072,106.088,106.072,106.081,100899999.0
2005-04-29 00:46:00,106.047,106.05,106.031,106.033,265699995.0
2005-04-29 00:47:00,106.047,106.062,106.025,106.062,352899994.0
2005-04-29 00:48:00,106.04,106.048,106.03,106.042,278700001.0
2005-04-29 00:49:00,106.024,106.066,106.024,106.066,306799995.0
2005-04-29 00:50:00,106.045,106.045,106.014,106.014,101400002.0
2005-04-29 00:51:00,106.056,106.065,106.054,106.06,175600003.0
2005-04-29 00:52:00,106.035,106.054,106.028,106.045,293500003.0
2005-04-29 00:53:00,106.042,106.047,106.042,106.045,293400001.0
2005-04-29 00:54:00,106.052,106.064,106.031,106.037,270200004.0
2005-04-29 00:55:00,106.035,106.042,106.021,106.025,377900002.0
2005-04-29 00:56:00,106.036,106.067,106.036,106.058,284300001.0
2005-04-29 00:57:00,106.036,106.046,106.034,106.045,140500000.0
2005-04-29 00:58:00,106.038,106.041,106.024,106.041,147599998.0
2005-04-29 00:59:00,106.055,106.059,106.03,106.03,189200002.0
2005-04-29 01:00:00,106.045,106.055,106.037,106.04,343200000.0
2005-04-29 01:01:00,106.032,106.063,106.032,106.059,268799998.0
2005-04-29 01:02:00,106.063,106.063,106.031,106.046,299400002.0
2005-04-29 01:03:00,106.047,106.063,106.045,106.06,465799993.0
2005-04-29 01:04:00,106.063,106.068,106.052,106.058,268400005.0
2005-04-29 01:05:00,106.06,106.068,106.049,106.054,254200003.0
2005-04-29 01:06:00,106.045,106.06,106.04,106.06,363299998.0
2005-04-29 01:07:00,106.061,106.08,106.061,106.08,236699999.0
2005-04-29 01:08:00,106.085,106.086,106.078,106.086,179000001.0
2005-04-29 01:09:00,106.08,106.088,106.07,106.081,131600000.0
2005-04-29 01:10:00,106.083,106.097,106.08,106.089,355099999.0
2005-04-29 01:11:00,106.085,106.1,106.078,106.091,209599999.0
2005-04-29 01:12:00,106.085,106.11,106.082,106.101,152000004.0
2005-04-29 01:13:00,106.101,106.112,106.09,106.097,438300001.0
2005-04-29 01:14:00,106.11,106.113,106.085,106.085,175400003.0
2005-04-29 01:15:00,106.108,106.12,106.108,106.111,272500001.0
2005-04-29 01:16:00,106.08,106.1,106.07,106.1,230300003.0
2005-04-29 01:17:00,106.107,106.107,106.073,106.094,372200008.0
2005-04-29 01:18:00,106.095,106.1,106.075,106.1,235799996.0
2005-04-29 01:19:00,106.109,106.121,106.096,106.101,217699999.0
2005-04-29 01:20:00,106.097,106.097,106.073,106.075,270899998.0
2005-04-29 01:21:00,106.095,106.101,106.079,106.081,167299997.0
2005-04-29 01:22:00,106.108,106.11,106.097,106.1,379800005.0
2005-04-29 01:23:00,106.097,106.097,106.076,106.083,265100000.0
2005-04-29 01:24:00,106.117,106.118,106.077,106.077,177199999.0
2005-04-29 01:25:00,106.083,106.083,106.07,106.082,178500004.0
2005-04-29 01:26:00,106.075,106.086,106.062,106.062,218200003.0
2005-04-29 01:27:00,106.087,106.087,106.066,106.082,261599999.0
2005-04-29 01:28:00,106.06,106.104,106.053,106.104,309100007.0
2005-04-29 01:29:00,106.079,106.079,106.061,106.075,199699997.0
2005-04-29 01:30:00,106.067,106.08,106.067,106.078,74000002.0
2005-04-29 01:31:00,106.082,106.092,106.065,106.073,240699997.0
2005-04-29 01:32:00,106.072,106.077,106.046,106.07,211000002.0
2005-04-29 01:33:00,106.037,106.067,106.037,106.067,100199998.0
2005-04-29 01:34:00,106.053,106.059,106.023,106.039,347799999.0
2005-04-29 01:35:00,106.055,106.068,106.049,106.068,212600001.0
2005-04-29 01:36:00,106.063,106.077,106.058,106.062,278299996.0
2005-04-29 01:37:00,106.045,106.067,106.045,106.06,338700005.0
2005-04-29 01:38:00,106.06,106.071,106.047,106.071,156500002.0
2005-04-29 01:39:00,106.059,106.081,106.059,106.068,211800004.0
2005-04-29 01:40:00,106.088,106.088,106.063,106.069,187100005.0
2005-04-29 01:41:00,106.091,106.097,106.063,106.063,318200004.0
2005-04-29 01:42:00,106.058,106.089,106.054,106.08,294000001.0
2005-04-29 01:43:00,106.081,106.097,106.07,106.07,304300005.0
2005-04-29 01:44:00,106.063,106.071,106.051,106.06,140499996.0
2005-04-29 01:45:00,106.05,106.071,106.029,106.071,245899997.0
2005-04-29 01:46:00,106.057,106.07,106.044,106.059,238499996.0
2005-04-29 01:47:00,106.058,106.058,106.031,106.037,291699998.0
2005-04-29 01:48:00,106.033,106.056,106.033,106.045,192400005.0
2005-04-29 01:49:00,106.047,106.068,106.013,106.068,167299999.0
2005-04-29 01:50:00,106.059,106.06,106.054,106.058,204199994.0
2005-04-29 01:51:00,106.038,106.059,106.038,106.052,262700002.0
2005-04-29 01:52:00,106.048,106.048,106.033,106.034,94800001.0
2005-04-29 01:53:00,106.039,106.039,105.999,106.012,245500003.0
2005-04-29 01:54:00,106.008,106.026,106.004,106.026,162100001.0
2005-04-29 01:55:00,106.015,106.043,106.014,106.038,209099996.0
2005-04-29 01:56:00,106.035,106.046,106.028,106.04,212799999.0
2005-04-29 01:57:00,106.039,106.052,106.035,106.047,249399997.0
2005-04-29 01:58:00,106.033,106.047,106.028,106.042,155300002.0
2005-04-29 01:59:00,106.053,106.067,106.043,106.048,308600003.0
2005-04-29 02:00:00,106.052,106.06,106.035,106.037,354400000.0
2005-04-29 02:01:00,106.052,106.068,106.048,106.05,253800000.0
2005-04-29 02:02:00,106.02,106.041,106.014,106.041,281399998.0
2005-04-29 02:03:00,106.035,106.06,106.027,106.036,287800000.0
2005-04-29 02:04:00,106.042,106.042,106.028,106.032,143900001.0
2005-04-29 02:05:00,106.025,106.049,106.025,106.043,323600004.0
2005-04-29 02:06:00,106.036,106.039,106.01,106.031,365700008.0
2005-04-29 02:07:00,106.023,106.035,106.023,106.035,255400002.0
2005-04-29 02:08:00,106.025,106.039,106.014,106.026,127900001.0
2005-04-29 02:09:00,106.028,106.028,106.002,106.021,118500001.0
2005-04-29 02:10:00,106.033,106.035,106.005,106.028,242900001.0
2005-04-29 02:11:00,106.025,106.043,106.025,106.032,166300002.0
2005-04-29 02:12:00,106.035,106.035,106.03,106.035,366399999.0
2005-04-29 02:13:00,106.008,106.035,106.008,106.019,302400003.0
2005-04-29 02:14:00,106.022,106.024,105.991,106.002,345099998.0
2005-04-29 02:15:00,105.994,106.001,105.973,105.991,238900002.0
2005-04-29 02:16:00,105.998,106.012,105.986,106.001,176599999.0
2005-04-29 02:17:00,106.013,106.015,105.985,106.002,192299999.0
2005-04-29 02:18:00,106.001,106.001,105.981,105.995,115100002.0
2005-04-29 02:19:00,105.985,106.004,105.985,105.986,217200001.0
2005-04-29 02:20:00,105.967,105.98,105.955,105.955,163400002.0
2005-04-29 02:21:00,105.935,105.955,105.927,105.94,313799999.0
2005-04-29 02:22:00,105.957,105.959,105.928,105.945,262900000.0
2005-04-29 02:23:00,105.953,105.969,105.953,105.96,113900003.0
2005-04-29 02:24:00,105.944,105.944,105.922,105.942,175299999.0
2005-04-29 02:25:00,105.94,105.943,105.923,105.938,258099994.0
2005-04-29 02:26:00,105.945,105.957,105.934,105.947,206400007.0
2005-04-29 02:27:00,105.939,105.951,105.931,105.951,135500003.0
2005-04-29 02:28:00,105.95,105.95,105.933,105.933,213399997.0
2005-04-29 02:29:00,105.951,105.959,105.941,105.951,256399997.0
2005-04-29 02:30:00,105.953,105.955,105.923,105.955,87999998.0
2005-04-29 02:31:00,105.96,105.969,105.937,105.969,340400004.0
2005-04-29 02:32:00,105.969,105.991,105.969,105.991,214700004.0
2005-04-29 02:33:00,105.983,105.996,105.976,105.991,281600003.0
2005-04-29 02:34:00,106.002,106.011,105.989,106.003,299899994.0
2005-04-29 02:35:00,105.995,106.001,105.98,106.001,454700002.0
2005-04-29 02:36:00,106.0,106.01,105.992,106.002,301400011.0
2005-04-29 02:37:00,106.0,106.0,105.983,105.994,149600004.0
2005-04-29 02:38:00,105.992,106.002,105.986,105.994,222900005.0
2005-04-29 02:39:00,106.002,106.009,105.995,105.998,253400000.0
2005-04-29 02:40:00,105.999,106.011,105.996,106.005,465900005.0
2005-04-29 02:41:00,105.988,106.006,105.975,106.003,229500002.0
2005-04-29 02:42:00,105.971,105.998,105.971,105.984,175100002.0
2005-04-29 02:43:00,105.998,105.998,105.967,105.977,257699998.0
2005-04-29 02:44:00,105.962,105.962,105.93,105.941,185100003.0
2005-04-29 02:45:00,105.933,105.954,105.926,105.932,335900005.0
2005-04-29 02:46:00,105.945,105.956,105.929,105.937,289400003.0
2005-04-29 02:47:00,105.917,105.922,105.896,105.922,314100000.0
2005-04-29 02:48:00,105.913,105.932,105.903,105.914,319200003.0
2005-04-29 02:49:00,105.92,105.935,105.908,105.934,279200000.0
2005-04-29 02:50:00,105.928,105.932,105.923,105.927,296100008.0
2005-04-29 02:51:00,105.923,105.923,105.895,105.899,145200000.0
2005-04-29 02:52:00,105.885,105.902,105.867,105.895,362600008.0
2005-04-29 02:53:00,105.896,105.897,105.877,105.877,117100000.0
2005-04-29 02:54:00,105.88,105.885,105.866,105.866,216399999.0
2005-04-29 02:55:00,105.878,105.878,105.847,105.847,429700000.0
2005-04-29 02:56:00,105.846,105.865,105.834,105.865,199199998.0
2005-04-29 02:57:00,105.855,105.862,105.841,105.843,229500004.0
2005-04-29 02:58:00,105.86,105.86,105.848,105.848,196000000.0
2005-04-29 02:59:00,105.848,105.865,105.845,105.852,300799996.0
2005-04-29 03:00:00,105.848,105.848,105.831,105.839,211900000.0
2005-04-29 03:01:00,105.86,105.87,105.835,105.85,257800001.0
2005-04-29 03:02:00,105.859,105.866,105.852,105.864,326400004.0
2005-04-29 03:03:00,105.868,105.871,105.861,105.868,117400001.0
2005-04-29 03:04:00,105.862,105.882,105.851,105.88,288100000.0
2005-04-29 03:05:00,105.873,105.879,105.865,105.867,167100003.0
2005-04-29 03:06:00,105.865,105.876,105.854,105.876,239899999.0
2005-04-29 03:07:00,105.881,105.885,105.869,105.877,313599995.0
2005-04-29 03:08:00,105.881,105.888,105.877,105.885,235300001.0
2005-04-29 03:09:00,105.882,105.89,105.857,105.885,200200000.0
2005-04-29 03:10:00,105.89,105.899,105.89,105.899,81600002.0
2005-04-29 03:11:00,105.877,105.877,105.845,105.855,328399997.0
2005-04-29 03:12:00,105.845,105.859,105.838,105.845,187400002.0
2005-04-29 03:13:00,105.862,105.862,105.842,105.853,299199997.0
2005-04-29 03:14:00,105.842,105.863,105.836,105.848,221999998.0
2005-04-29 03:15:00,105.858,105.86,105.842,105.845,270199994.0
2005-04-29 03:16:00,105.836,105.842,105.833,105.837,174699997.0
2005-04-29 03:17:00,105.823,105.848,105.82,105.845,415400002.0
2005-04-29 03:18:00,105.829,105.831,105.809,105.823,150200004.0
2005-04-29 03:19:00,105.842,105.85,105.812,105.843,277600004.0
2005-04-29 03:20:00,105.833,105.833,105.823,105.828,236499997.0
2005-04-29 03:21:00,105.852,105.86,105.83,105.848,188999998.0
2005-04-29 03:22:00,105.848,105.851,105.847,105.848,206799999.0
2005-04-29 03:23:00,105.843,105.855,105.832,105.851,249800003.0
2005-04-29 03:24:00,105.852,105.863,105.832,105.844,246200003.0
2005-04-29 03:25:00,105.842,105.864,105.836,105.846,292399999.0
2005-04-29 03:26:00,105.86,105.864,105.832,105.845,294199998.0
2005-04-29 03:27:00,105.855,105.862,105.846,105.862,218900005.0
2005-04-29 03:28:00,105.871,105.871,105.842,105.854,217800001.0
2005-04-29 03:29:00,105.855,105.855,105.839,105.848,147099998.0
2005-04-29 03:30:00,105.847,105.859,105.847,105.848,157599998.0
2005-04-29 03:31:00,105.847,105.85,105.832,105.832,177200004.0
2005-04-29 03:32:00,105.827,105.846,105.818,105.845,299699996.0
2005-04-29 03:33:00,105.857,105.857,105.83,105.837,205199997.0
2005-04-29 03:34:00,105.878,105.879,105.841,105.848,296299999.0
2005-04-29 03:35:00,105.852,105.873,105.851,105.873,227300002.0
2005-04-29 03:36:00,105.858,105.859,105.832,105.859,187500001.0
2005-04-29 03:37:00,105.858,105.872,105.858,105.858,37600000.0
2005-04-29 03:38:00,105.84,105.867,105.832,105.861,144700004.0
2005-04-29 03:39:00,105.857,105.857,105.847,105.855,204099996.0
2005-04-29 03:40:00,105.85,105.852,105.838,105.852,161500000.0
2005-04-29 03:41:00,105.838,105.856,105.825,105.85,346200006.0
2005-04-29 03:42:00,105.845,105.845,105.83,105.838,179599999.0
2005-04-29 03:43:00,105.834,105.834,105.806,105.815,503100003.0
2005-04-29 03:44:00,105.815,105.83,105.801,105.83,125999998.0
2005-04-29 03:45:00,105.835,105.838,105.825,105.835,158299999.0
2005-04-29 03:46:00,105.827,105.838,105.819,105.82,139099999.0
2005-04-29 03:47:00,105.832,105.844,105.811,105.811,158600002.0
2005-04-29 03:48:00,105.814,105.829,105.814,105.826,188200000.0
2005-04-29 03:49:00,105.831,105.831,105.822,105.822,145300001.0
2005-04-29 03:50:00,105.825,105.831,105.823,105.831,294100003.0
2005-04-29 03:51:00,105.814,105.827,105.814,105.825,79500000.0
2005-04-29 03:52:00,105.832,105.839,105.818,105.825,276400005.0
2005-04-29 03:53:00,105.832,105.851,105.825,105.844,88700000.0
2005-04-29 03:54:00,105.86,105.87,105.852,105.864,191899997.0
2005-04-29 03:55:00,105.863,105.873,105.852,105.871,468900000.0
2005-04-29 03:56:00,105.857,105.873,105.85,105.856,287199999.0
2005-04-29 03:57:00,105.856,105.868,105.85,105.865,326400001.0
2005-04-29 03:58:00,105.866,105.881,105.857,105.864,217899998.0
2005-04-29 03:59:00,105.86,105.875,105.847,105.847,370300001.0
2005-04-29 04:00:00,105.845,105.857,105.842,105.85,254500002.0
2005-04-29 04:01:00,105.853,105.858,105.832,105.858,257400004.0
2005-04-29 04:02:00,105.857,105.857,105.837,105.857,88300001.0
2005-04-29 04:03:00,105.865,105.87,105.851,105.865,365600002.0
2005-04-29 04:04:00,105.878,105.878,105.849,105.871,201899994.0
2005-04-29 04:05:00,105.868,105.877,105.854,105.87,94200000.0
2005-04-29 04:06:00,105.877,105.879,105.841,105.848,264100004.0
2005-04-29 04:07:00,105.846,105.846,105.815,105.818,316200003.0
2005-04-29 04:08:00,105.837,105.851,105.831,105.842,298300002.0
2005-04-29 04:09:00,105.839,105.839,105.81,105.831,291300003.0
2005-04-29 04:10:00,105.835,105.841,105.832,105.841,206100003.0
2005-04-29 04:11:00,105.818,105.851,105.816,105.851,138999999.0
2005-04-29 04:12:00,105.852,105.86,105.834,105.857,177600001.0
2005-04-29 04:13:00,105.858,105.87,105.844,105.867,328500002.0
2005-04-29 04:14:00,105.858,105.86,105.839,105.845,220199998.0
2005-04-29 04:15:00,105.84,105.844,105.829,105.844,106800000.0
2005-04-29 04:16:00,105.829,105.865,105.819,105.862,279300000.0
2005-04-29 04:17:00,105.838,105.852,105.831,105.852,234799996.0
2005-04-29 04:18:00,105.849,105.854,105.833,105.849,275499999.0
2005-04-29 04:19:00,105.857,105.857,105.818,105.824,272399995.0
2005-04-29 04:20:00,105.858,105.86,105.84,105.841,395999997.0
2005-04-29 04:21:00,105.849,105.85,105.821,105.834,201300002.0
2005-04-29 04:22:00,105.842,105.852,105.822,105.834,230700002.0
2005-04-29 04:23:00,105.843,105.843,105.833,105.843,235400005.0
2005-04-29 04:24:00,105.821,105.843,105.818,105.824,305500002.0
2005-04-29 04:25:00,105.833,105.853,105.824,105.853,323200002.0
2005-04-29 04:26:00,105.844,105.86,105.827,105.842,278199999.0
2005-04-29 04:27:00,105.842,105.847,105.818,105.82,275099998.0
2005-04-29 04:28:00,105.836,105.841,105.829,105.832,218800003.0
2005-04-29 04:29:00,105.83,105.835,105.83,105.835,59599998.0
2005-04-29 04:30:00,105.827,105.843,105.827,105.833,187400002.0
2005-04-29 04:31:00,105.843,105.845,105.818,105.824,201100004.0
2005-04-29 04:32:00,105.843,105.845,105.838,105.84,277000000.0
2005-04-29 04:33:00,105.837,105.858,105.837,105.856,104699997.0
2005-04-29 04:34:00,105.832,105.842,105.826,105.832,171600003.0
2005-04-29 04:35:00,105.832,105.839,105.814,105.829,155100002.0
2005-04-29 04:36:00,105.827,105.835,105.825,105.835,108699999.0
2005-04-29 04:37:00,105.825,105.843,105.818,105.834,242500000.0
2005-04-29 04:38:00,105.832,105.841,105.822,105.832,305200006.0
2005-04-29 04:39:00,105.838,105.838,105.81,105.819,179200004.0
2005-04-29 04:40:00,105.837,105.839,105.819,105.823,284299995.0
2005-04-29 04:41:00,105.822,105.822,105.805,105.805,299899999.0
2005-04-29 04:42:00,105.827,105.827,105.787,105.82,287299996.0
2005-04-29 04:43:00,105.828,105.828,105.82,105.82,85900002.0
2005-04-29 04:44:00,105.812,105.834,105.811,105.834,260399999.0
2005-04-29 04:45:00,105.827,105.834,105.818,105.826,243299998.0
2005-04-29 04:46:00,105.831,105.838,105.813,105.836,270599998.0
2005-04-29 04:47:00,105.825,105.825,105.82,105.825,205300003.0
2005-04-29 04:48:00,105.813,105.821,105.807,105.817,279700008.0
2005-04-29 04:49:00,105.822,105.83,105.801,105.81,293299994.0
2005-04-29 04:50:00,105.805,105.829,105.805,105.825,394600003.0
2005-04-29 04:51:00,105.825,105.834,105.797,105.825,431100002.0
2005-04-29 04:52:00,105.835,105.841,105.807,105.826,324499999.0
2005-04-29 04:53:00,105.83,105.839,105.822,105.822,281499997.0
2005-04-29 04:54:00,105.827,105.827,105.803,105.821,220499995.0
2005-04-29 04:55:00,105.832,105.841,105.824,105.825,132000003.0
2005-04-29 04:56:00,105.826,105.83,105.822,105.823,213599993.0
2005-04-29 04:57:00,105.827,105.837,105.827,105.828,222000005.0
2005-04-29 04:58:00,105.828,105.839,105.819,105.825,193799998.0
2005-04-29 04:59:00,105.827,105.829,105.816,105.817,236900005.0
2005-04-29 05:00:00,105.818,105.821,105.806,105.813,223900000.0
2005-04-29 05:01:00,105.812,105.821,105.809,105.815,186200000.0
2005-04-29 05:02:00,105.805,105.827,105.789,105.81,354100006.0
2005-04-29 05:03:00,105.817,105.817,105.787,105.797,277800000.0
2005-04-29 05:04:00,105.818,105.818,105.789,105.808,432000000.0
2005-04-29 05:05:00,105.809,105.809,105.792,105.801,212600001.0
2005-04-29 05:06:00,105.82,105.822,105.795,105.809,398400005.0
2005-04-29 05:07:00,105.819,105.819,105.816,105.816,45899999.0
2005-04-29 05:08:00,105.815,105.832,105.808,105.827,197399997.0
2005-04-29 05:09:00,105.806,105.843,105.806,105.835,258700005.0
2005-04-29 05:10:00,105.829,105.846,105.829,105.841,267999997.0
2005-04-29 05:11:00,105.832,105.842,105.824,105.842,243799999.0
2005-04-29 05:12:00,105.847,105.848,105.828,105.829,254000000.0
2005-04-29 05:13:00,105.833,105.839,105.815,105.83,220699999.0
2005-04-29 05:14:00,105.832,105.841,105.82,105.833,248299997.0
2005-04-29 05:15:00,105.826,105.833,105.826,105.833,176999998.0
2005-04-29 05:16:00,105.821,105.826,105.81,105.823,216700004.0
2005-04-29 05:17:00,105.834,105.834,105.807,105.831,191000001.0
2005-04-29 05:18:00,105.82,105.831,105.799,105.815,363700001.0
2005-04-29 05:19:00,105.81,105.834,105.81,105.816,249799995.0
2005-04-29 05:20:00,105.838,105.842,105.827,105.827,229099997.0
2005-04-29 05:21:00,105.821,105.827,105.817,105.824,235199996.0
2005-04-29 05:22:00,105.836,105.836,105.806,105.816,308700007.0
2005-04-29 05:23:00,105.815,105.82,105.809,105.816,175400002.0
2005-04-29 05:24:00,105.811,105.824,105.783,105.783,157400000.0
2005-04-29 05:25:00,105.82,105.838,105.814,105.838,230499998.0
2005-04-29 05:26:00,105.804,105.836,105.804,105.821,339600003.0
2005-04-29 05:27:00,105.817,105.83,105.808,105.828,252200000.0
2005-04-29 05:28:00,105.825,105.835,105.808,105.819,104699999.0
2005-04-29 05:29:00,105.838,105.845,105.826,105.828,332399999.0
2005-04-29 05:30:00,105.832,105.836,105.817,105.83,205299999.0
2005-04-29 05:31:00,105.825,105.837,105.82,105.822,230200003.0
2005-04-29 05:32:00,105.815,105.828,105.815,105.825,363400002.0
2005-04-29 05:33:00,105.815,105.839,105.802,105.839,225099997.0
2005-04-29 05:34:00,105.816,105.843,105.816,105.837,481099997.0
2005-04-29 05:35:00,105.822,105.843,105.821,105.84,245299998.0
2005-04-29 05:36:00,105.846,105.85,105.817,105.833,193700000.0
2005-04-29 05:37:00,105.835,105.844,105.819,105.838,205299997.0
2005-04-29 05:38:00,105.82,105.842,105.812,105.838,214800004.0
2005-04-29 05:39:00,105.825,105.839,105.815,105.835,342599998.0
2005-04-29 05:40:00,105.825,105.831,105.803,105.811,233399996.0
2005-04-29 05:41:00,105.825,105.825,105.82,105.82,168599997.0
2005-04-29 05:42:00,105.825,105.825,105.806,105.807,237900003.0
2005-04-29 05:43:00,105.83,105.845,105.819,105.82,257400002.0
2005-04-29 05:44:00,105.835,105.842,105.83,105.833,228500004.0
2005-04-29 05:45:00,105.829,105.852,105.829,105.852,274000000.0
2005-04-29 05:46:00,105.842,105.842,105.822,105.835,242599997.0
2005-04-29 05:47:00,105.826,105.839,105.811,105.839,117700001.0
2005-04-29 05:48:00,105.848,105.848,105.83,105.841,207200002.0
2005-04-29 05:49:00,105.848,105.855,105.839,105.839,323699995.0
2005-04-29 05:50:00,105.835,105.853,105.835,105.845,198899997.0
2005-04-29 05:51:00,105.842,105.858,105.84,105.857,334499994.0
2005-04-29 05:52:00,105.849,105.849,105.83,105.84,261200004.0
2005-04-29 05:53:00,105.841,105.845,105.836,105.84,202900002.0
2005-04-29 05:54:00,105.846,105.857,105.841,105.847,321499999.0
2005-04-29 05:55:00,105.832,105.863,105.826,105.863,237100004.0
2005-04-29 05:56:00,105.852,105.856,105.828,105.829,274700004.0
2005-04-29 05:57:00,105.837,105.838,105.834,105.838,145200001.0
2005-04-29 05:58:00,105.84,105.86,105.83,105.855,344599996.0
2005-04-29 05:59:00,105.867,105.867,105.843,105.855,360700000.0
2005-04-29 06:00:00,105.852,105.862,105.836,105.848,220700002.0
2005-04-29 06:01:00,105.862,105.871,105.854,105.857,204500002.0
2005-04-29 06:02:00,105.868,105.869,105.836,105.845,275200001.0
2005-04-29 06:03:00,105.859,105.862,105.852,105.862,123099998.0
2005-04-29 06:04:00,105.86,105.862,105.845,105.854,217600000.0
2005-04-29 06:05:00,105.85,105.858,105.839,105.855,150400003.0
2005-04-29 06:06:00,105.854,105.854,105.833,105.835,409199995.0
2005-04-29 06:07:00,105.83,105.832,105.814,105.826,167100003.0
2005-04-29 06:08:00,105.83,105.83,105.798,105.812,200199993.0
2005-04-29 06:09:00,105.82,105.828,105.815,105.828,230200000.0
2005-04-29 06:10:00,105.835,105.842,105.82,105.835,277300003.0
2005-04-29 06:11:00,105.826,105.835,105.821,105.831,286399998.0
2005-04-29 06:12:00,105.823,105.823,105.808,105.815,394799999.0
2005-04-29 06:13:00,105.812,105.812,105.79,105.79,133500002.0
2005-04-29 06:14:00,105.805,105.808,105.78,105.786,241299998.0
2005-04-29 06:15:00,105.795,105.802,105.784,105.784,299999996.0
2005-04-29 06:16:00,105.78,105.794,105.767,105.789,242200001.0
2005-04-29 06:17:00,105.795,105.798,105.775,105.775,433299989.0
2005-04-29 06:18:00,105.783,105.783,105.767,105.774,105100001.0
2005-04-29 06:19:00,105.778,105.778,105.765,105.769,108600002.0
2005-04-29 06:20:00,105.75,105.759,105.724,105.734,276600002.0
2005-04-29 06:21:00,105.728,105.738,105.725,105.729,182700004.0
2005-04-29 06:22:00,105.708,105.708,105.691,105.696,134900002.0
2005-04-29 06:23:00,105.709,105.713,105.684,105.699,258000001.0
2005-04-29 06:24:00,105.72,105.741,105.72,105.741,406900006.0
2005-04-29 06:25:00,105.753,105.767,105.739,105.766,324900003.0
2005-04-29 06:26:00,105.746,105.76,105.734,105.734,231899997.0
2005-04-29 06:27:00,105.728,105.728,105.703,105.724,216500006.0
2005-04-29 06:28:00,105.721,105.728,105.706,105.706,358999999.0
2005-04-29 06:29:00,105.696,105.71,105.688,105.701,172400000.0
2005-04-29 06:30:00,105.686,105.698,105.68,105.69,295499999.0
2005-04-29 06:31:00,105.681,105.681,105.671,105.671,117600003.0
2005-04-29 06:32:00,105.678,105.678,105.655,105.676,290400002.0
2005-04-29 06:33:00,105.66,105.66,105.621,105.628,200799994.0
2005-04-29 06:34:00,105.625,105.625,105.575,105.575,357900010.0
2005-04-29 06:35:00,105.582,105.609,105.58,105.6,258500000.0
2005-04-29 06:36:00,105.587,105.643,105.586,105.643,138700000.0
2005-04-29 06:37:00,105.64,105.64,105.625,105.634,207000002.0
2005-04-29 06:38:00,105.617,105.619,105.59,105.59,100100003.0
2005-04-29 06:39:00,105.588,105.612,105.588,105.591,306900000.0
2005-04-29 06:40:00,105.59,105.605,105.582,105.589,358700004.0
2005-04-29 06:41:00,105.58,105.591,105.574,105.584,189600000.0
2005-04-29 06:42:00,105.563,105.582,105.554,105.562,223800000.0
2005-04-29 06:43:00,105.522,105.522,105.463,105.463,176400001.0
2005-04-29 06:44:00,105.438,105.452,105.424,105.452,130799997.0
2005-04-29 06:45:00,105.475,105.49,105.465,105.49,294700002.0
2005-04-29 06:46:00,105.498,105.498,105.47,105.481,195699999.0
2005-04-29 06:47:00,105.492,105.497,105.473,105.484,255600000.0
2005-04-29 06:48:00,105.52,105.574,105.492,105.574,354900006.0
2005-04-29 06:49:00,105.72,105.764,105.669,105.669,286100008.0
2005-04-29 06:50:00,105.606,105.609,105.575,105.575,193100004.0
2005-04-29 06:51:00,105.543,105.559,105.522,105.54,284400000.0
2005-04-29 06:52:00,105.56,105.619,105.556,105.619,292900000.0
2005-04-29 06:53:00,105.623,105.673,105.621,105.667,105799998.0
2005-04-29 06:54:00,105.662,105.671,105.627,105.627,151199997.0
2005-04-29 06:55:00,105.601,105.62,105.597,105.62,169700000.0
2005-04-29 06:56:00,105.62,105.636,105.611,105.626,274899996.0
2005-04-29 06:57:00,105.64,105.642,105.624,105.625,354000004.0
2005-04-29 06:58:00,105.606,105.621,105.601,105.621,274500003.0
2005-04-29 06:59:00,105.595,105.595,105.539,105.545,129700004.0
2005-04-29 07:00:00,105.525,105.545,105.514,105.54,313100004.0
2005-04-29 07:01:00,105.527,105.537,105.512,105.536,285599996.0
2005-04-29 07:02:00,105.547,105.574,105.546,105.565,309699996.0
2005-04-29 07:03:00,105.558,105.558,105.516,105.519,260400002.0
2005-04-29 07:04:00,105.53,105.538,105.501,105.501,220099995.0
2005-04-29 07:05:00,105.513,105.519,105.475,105.485,294699991.0
2005-04-29 07:06:00,105.497,105.509,105.496,105.504,155699997.0
2005-04-29 07:07:00,105.493,105.507,105.493,105.499,292200001.0
2005-04-29 07:08:00,105.476,105.501,105.476,105.501,163900003.0
2005-04-29 07:09:00,105.512,105.521,105.503,105.507,268900006.0
2005-04-29 07:10:00,105.502,105.509,105.488,105.496,288799996.0
2005-04-29 07:11:00,105.475,105.513,105.468,105.513,319100000.0
2005-04-29 07:12:00,105.523,105.544,105.51,105.544,206900001.0
2005-04-29 07:13:00,105.527,105.535,105.518,105.535,262399999.0
2005-04-29 07:14:00,105.538,105.538,105.522,105.522,119200001.0
2005-04-29 07:15:00,105.52,105.548,105.519,105.548,240500000.0
2005-04-29 07:16:00,105.556,105.575,105.545,105.573,194200000.0
2005-04-29 07:17:00,105.582,105.591,105.568,105.571,137999999.0
2005-04-29 07:18:00,105.58,105.6,105.571,105.576,255000004.0
2005-04-29 07:19:00,105.572,105.606,105.565,105.606,192100004.0
2005-04-29 07:20:00,105.624,105.624,105.617,105.623,320499997.0
2005-04-29 07:21:00,105.617,105.628,105.603,105.623,334299998.0
2005-04-29 07:22:00,105.622,105.622,105.604,105.604,195599998.0
2005-04-29 07:23:00,105.6,105.6,105.568,105.571,205900005.0
2005-04-29 07:24:00,105.553,105.565,105.551,105.56,216500002.0
2005-04-29 07:25:00,105.552,105.555,105.537,105.555,373400002.0
2005-04-29 07:26:00,105.527,105.527,105.507,105.51,282999997.0
2005-04-29 07:27:00,105.523,105.525,105.501,105.508,273499999.0
2005-04-29 07:28:00,105.52,105.536,105.515,105.536,179100000.0
2005-04-29 07:29:00,105.538,105.539,105.52,105.52,123100002.0
2005-04-29 07:30:00,105.521,105.539,105.516,105.539,207400004.0
2005-04-29 07:31:00,105.552,105.585,105.546,105.585,157699999.0
2005-04-29 07:32:00,105.55,105.56,105.542,105.56,336800010.0
2005-04-29 07:33:00,105.55,105.562,105.543,105.562,84700000.0
2005-04-29 07:34:00,105.559,105.57,105.536,105.54,341500003.0
2005-04-29 07:35:00,105.554,105.564,105.531,105.548,359099995.0
2005-04-29 07:36:00,105.567,105.567,105.545,105.559,247600001.0
2005-04-29 07:37:00,105.562,105.562,105.528,105.531,267400001.0
2005-04-29 07:38:00,105.565,105.565,105.548,105.55,53600001.0
2005-04-29 07:39:00,105.55,105.559,105.53,105.542,353900001.0
2005-04-29 07:40:00,105.536,105.536,105.506,105.506,125899999.0
2005-04-29 07:41:00,105.497,105.5,105.468,105.474,177200003.0
2005-04-29 07:42:00,105.486,105.504,105.486,105.487,452499997.0
2005-04-29 07:43:00,105.498,105.5,105.48,105.496,338100005.0
2005-04-29 07:44:00,105.49,105.508,105.48,105.508,152999996.0
2005-04-29 07:45:00,105.492,105.492,105.424,105.425,170200000.0
2005-04-29 07:46:00,105.43,105.435,105.406,105.406,157599996.0
2005-04-29 07:47:00,105.393,105.402,105.384,105.391,209100002.0
2005-04-29 07:48:00,105.387,105.433,105.37,105.429,191400001.0
2005-04-29 07:49:00,105.497,105.646,105.497,105.645,54199999.0
2005-04-29 07:50:00,105.615,105.615,105.535,105.546,97299998.0
2005-04-29 07:51:00,105.56,105.579,105.528,105.541,239400000.0
2005-04-29 07:52:00,105.533,105.553,105.522,105.548,237299995.0
2005-04-29 07:53:00,105.55,105.55,105.451,105.451,347500006.0
2005-04-29 07:54:00,105.455,105.455,105.396,105.402,203100003.0
2005-04-29 07:55:00,105.427,105.442,105.412,105.442,336699997.0
2005-04-29 07:56:00,105.457,105.466,105.446,105.455,230699997.0
2005-04-29 07:57:00,105.455,105.467,105.45,105.465,258400003.0
2005-04-29 07:58:00,105.465,105.475,105.452,105.46,225299998.0
2005-04-29 07:59:00,105.458,105.458,105.419,105.419,215399997.0
2005-04-29 08:00:00,105.405,105.405,105.38,105.391,236199999.0
2005-04-29 08:01:00,105.387,105.401,105.375,105.378,300700004.0
2005-04-29 08:02:00,105.37,105.373,105.358,105.365,45000001.0
2005-04-29 08:03:00,105.355,105.365,105.345,105.354,387600009.0
2005-04-29 08:04:00,105.35,105.381,105.341,105.373,220600006.0
2005-04-29 08:05:00,105.363,105.363,105.328,105.332,217200000.0
2005-04-29 08:06:00,105.325,105.358,105.325,105.347,378299992.0
2005-04-29 08:07:00,105.345,105.345,105.334,105.339,223400002.0
2005-04-29 08:08:00,105.348,105.349,105.305,105.31,337699993.0
2005-04-29 08:09:00,105.307,105.309,105.284,105.293,258800002.0
2005-04-29 08:10:00,105.296,105.31,105.291,105.304,281000005.0
2005-04-29 08:11:00,105.287,105.301,105.287,105.292,84399999.0
2005-04-29 08:12:00,105.273,105.284,105.264,105.27,324700003.0
2005-04-29 08:13:00,105.253,105.253,105.223,105.224,91300000.0
2005-04-29 08:14:00,105.227,105.265,105.227,105.26,265200001.0
2005-04-29 08:15:00,105.262,105.287,105.251,105.287,266100001.0
2005-04-29 08:16:00,105.301,105.333,105.3,105.333,222199998.0
2005-04-29 08:17:00,105.342,105.351,105.339,105.347,312800003.0
2005-04-29 08:18:00,105.333,105.333,105.265,105.272,255799998.0
2005-04-29 08:19:00,105.265,105.28,105.265,105.271,332299995.0
2005-04-29 08:20:00,105.238,105.259,105.233,105.254,250800002.0
2005-04-29 08:21:00,105.248,105.27,105.242,105.27,187700003.0
2005-04-29 08:22:00,105.276,105.323,105.276,105.323,206500001.0
2005-04-29 08:23:00,105.325,105.348,105.325,105.326,289699998.0
2005-04-29 08:24:00,105.292,105.302,105.241,105.241,163100003.0
2005-04-29 08:25:00,105.213,105.213,105.16,105.162,224100000.0
2005-04-29 08:26:00,105.182,105.186,105.167,105.17,428900006.0
2005-04-29 08:27:00,105.178,105.226,105.178,105.219,201899995.0
2005-04-29 08:28:00,105.209,105.232,105.204,105.207,244400003.0
2005-04-29 08:29:00,105.24,105.253,105.236,105.249,294200005.0
2005-04-29 08:30:00,105.258,105.278,105.256,105.278,311999998.0
2005-04-29 08:31:00,105.29,105.296,105.254,105.267,365300003.0
2005-04-29 08:32:00,105.276,105.276,105.247,105.249,284099994.0
2005-04-29 08:33:00,105.254,105.254,105.236,105.252,287999997.0
2005-04-29 08:34:00,105.273,105.273,105.242,105.248,149299999.0
2005-04-29 08:35:00,105.272,105.289,105.272,105.285,297499998.0
2005-04-29 08:36:00,105.267,105.31,105.267,105.295,329800002.0
2005-04-29 08:37:00,105.29,105.29,105.262,105.262,248800003.0
2005-04-29 08:38:00,105.245,105.245,105.215,105.22,135500002.0
2005-04-29 08:39:00,105.206,105.214,105.201,105.214,186800000.0
2005-04-29 08:40:00,105.22,105.298,105.213,105.295,221800000.0
2005-04-29 08:41:00,105.279,105.28,105.217,105.217,204499997.0
2005-04-29 08:42:00,105.248,105.285,105.248,105.278,251300001.0
2005-04-29 08:43:00,105.283,105.283,105.27,105.274,168200002.0
2005-04-29 08:44:00,105.264,105.264,105.246,105.257,171600000.0
2005-04-29 08:45:00,105.259,105.277,105.256,105.259,203500001.0
2005-04-29 08:46:00,105.247,105.247,105.235,105.238,158400004.0
2005-04-29 08:47:00,105.248,105.254,105.233,105.254,147599999.0
2005-04-29 08:48:00,105.253,105.288,105.253,105.288,110500000.0
2005-04-29 08:49:00,105.295,105.295,105.253,105.267,393399998.0
2005-04-29 08:50:00,105.267,105.285,105.263,105.285,222599996.0
2005-04-29 08:51:00,105.285,105.297,105.285,105.29,259000004.0
2005-04-29 08:52:00,105.302,105.302,105.292,105.292,94600000.0
2005-04-29 08:53:00,105.296,105.308,105.287,105.287,275900004.0
2005-04-29 08:54:00,105.281,105.304,105.276,105.294,328000003.0
2005-04-29 08:55:00,105.299,105.314,105.286,105.296,267100000.0
2005-04-29 08:56:00,105.297,105.297,105.283,105.283,226700002.0
2005-04-29 08:57:00,105.283,105.304,105.283,105.304,154299998.0
2005-04-29 08:58:00,105.305,105.313,105.259,105.267,245700001.0
2005-04-29 08:59:00,105.285,105.285,105.244,105.244,162899997.0
2005-04-29 09:00:00,105.242,105.242,105.226,105.226,480200007.0
2005-04-29 09:01:00,105.24,105.245,105.233,105.235,242899997.0
2005-04-29 09:02:00,105.237,105.237,105.196,105.196,97099997.0
2005-04-29 09:03:00,105.197,105.197,105.18,105.184,194700000.0
2005-04-29 09:04:00,105.193,105.206,105.183,105.194,242699997.0
2005-04-29 09:05:00,105.188,105.216,105.176,105.216,163999996.0
2005-04-29 09:06:00,105.203,105.213,105.191,105.213,178800000.0
2005-04-29 09:07:00,105.211,105.233,105.206,105.229,283400007.0
2005-04-29 09:08:00,105.229,105.238,105.218,105.231,320099995.0
2005-04-29 09:09:00,105.225,105.237,105.21,105.237,170100000.0
2005-04-29 09:10:00,105.234,105.236,105.215,105.218,323899999.0
2005-04-29 09:11:00,105.233,105.24,105.228,105.232,302999999.0
2005-04-29 09:12:00,105.229,105.235,105.208,105.215,386099993.0
2005-04-29 09:13:00,105.238,105.245,105.221,105.24,236800006.0
2005-04-29 09:14:00,105.23,105.238,105.22,105.231,171800002.0
2005-04-29 09:15:00,105.243,105.25,105.226,105.25,207500000.0
2005-04-29 09:16:00,105.26,105.266,105.228,105.266,254600002.0
2005-04-29 09:17:00,105.276,105.29,105.273,105.29,180299998.0
2005-04-29 09:18:00,105.291,105.293,105.268,105.293,299699994.0
2005-04-29 09:19:00,105.294,105.302,105.279,105.287,243100005.0
2005-04-29 09:20:00,105.278,105.31,105.274,105.287,244900004.0
2005-04-29 09:21:00,105.302,105.302,105.281,105.281,194399999.0
2005-04-29 09:22:00,105.3,105.312,105.292,105.312,193799997.0
2005-04-29 09:23:00,105.298,105.301,105.289,105.298,321299998.0
2005-04-29 09:24:00,105.288,105.29,105.267,105.269,153399998.0
2005-04-29 09:25:00,105.268,105.28,105.265,105.271,179099998.0
2005-04-29 09:26:00,105.287,105.287,105.264,105.264,163000003.0
2005-04-29 09:27:00,105.277,105.297,105.275,105.29,202400003.0
2005-04-29 09:28:00,105.288,105.288,105.268,105.269,208300001.0
2005-04-29 09:29:00,105.265,105.265,105.24,105.246,174700001.0
2005-04-29 09:30:00,105.237,105.237,105.225,105.231,281100002.0
2005-04-29 09:31:00,105.228,105.232,105.22,105.22,134900001.0
2005-04-29 09:32:00,105.218,105.221,105.209,105.216,332999992.0
2005-04-29 09:33:00,105.208,105.221,105.195,105.21,214900002.0
2005-04-29 09:34:00,105.195,105.211,105.195,105.211,96299998.0
2005-04-29 09:35:00,105.211,105.223,105.207,105.223,195300002.0
2005-04-29 09:36:00,105.219,105.224,105.208,105.211,337100011.0
2005-04-29 09:37:00,105.212,105.236,105.206,105.229,154300002.0
2005-04-29 09:38:00,105.231,105.234,105.214,105.232,354899999.0
2005-04-29 09:39:00,105.207,105.232,105.198,105.225,246499998.0
2005-04-29 09:40:00,105.238,105.252,105.238,105.245,348600001.0
2005-04-29 09:41:00,105.249,105.249,105.226,105.242,197499998.0
2005-04-29 09:42:00,105.243,105.243,105.218,105.225,189299997.0
2005-04-29 09:43:00,105.247,105.247,105.204,105.209,207999994.0
2005-04-29 09:44:00,105.218,105.22,105.195,105.195,330099998.0
2005-04-29 09:45:00,105.193,105.193,105.175,105.183,155199999.0
2005-04-29 09:46:00,105.19,105.195,105.177,105.181,118800001.0
2005-04-29 09:47:00,105.178,105.181,105.144,105.155,214700002.0
2005-04-29 09:48:00,105.154,105.169,105.154,105.165,234300002.0
2005-04-29 09:49:00,105.154,105.173,105.154,105.173,322299996.0
2005-04-29 09:50:00,105.161,105.162,105.15,105.157,166400000.0
2005-04-29 09:51:00,105.14,105.153,105.126,105.137,442000000.0
2005-04-29 09:52:00,105.121,105.121,105.097,105.114,235900002.0
2005-04-29 09:53:00,105.115,105.115,105.099,105.104,210300003.0
2005-04-29 09:54:00,105.093,105.111,105.091,105.105,278200001.0
2005-04-29 09:55:00,105.119,105.119,105.095,105.102,251699997.0
2005-04-29 09:56:00,105.105,105.105,105.087,105.1,211199999.0
2005-04-29 09:57:00,105.106,105.106,105.087,105.09,276300003.0
2005-04-29 09:58:00,105.088,105.095,105.072,105.083,215899994.0
2005-04-29 09:59:00,105.076,105.092,105.074,105.092,136900000.0
2005-04-29 10:00:00,105.093,105.095,105.074,105.093,190399999.0
2005-04-29 10:01:00,105.081,105.084,105.053,105.059,255799996.0
2005-04-29 10:02:00,105.058,105.058,105.028,105.035,202199997.0
2005-04-29 10:03:00,105.033,105.033,105.007,105.007,125300003.0
2005-04-29 10:04:00,105.02,105.045,105.02,105.032,240900003.0
2005-04-29 10:05:00,105.04,105.04,105.01,105.02,143800001.0
2005-04-29 10:06:00,105.025,105.027,105.019,105.027,61700000.0
2005-04-29 10:07:00,105.01,105.077,105.01,105.077,353500000.0
2005-04-29 10:08:00,105.073,105.084,105.064,105.077,189000001.0
2005-04-29 10:09:00,105.079,105.1,105.079,105.092,221600006.0
2005-04-29 10:10:00,105.083,105.094,105.076,105.089,361300000.0
2005-04-29 10:11:00,105.082,105.095,105.072,105.095,182500001.0
2005-04-29 10:12:00,105.114,105.136,105.114,105.136,266400003.0
2005-04-29 10:13:00,105.143,105.15,105.126,105.135,297599996.0
2005-04-29 10:14:00,105.139,105.143,105.125,105.143,212600005.0
2005-04-29 10:15:00,105.137,105.148,105.127,105.148,322600002.0
2005-04-29 10:16:00,105.165,105.178,105.145,105.172,204300000.0
2005-04-29 10:17:00,105.172,105.187,105.165,105.185,187700003.0
2005-04-29 10:18:00,105.169,105.179,105.141,105.153,184800001.0
2005-04-29 10:19:00,105.157,105.171,105.146,105.167,136700004.0
2005-04-29 10:20:00,105.177,105.189,105.167,105.189,337300003.0
2005-04-29 10:21:00,105.202,105.22,105.199,105.22,189499996.0
2005-04-29 10:22:00,105.209,105.254,105.206,105.254,455999996.0
2005-04-29 10:23:00,105.232,105.243,105.225,105.243,255499995.0
2005-04-29 10:24:00,105.231,105.231,105.218,105.226,242199998.0
2005-04-29 10:25:00,105.23,105.249,105.216,105.249,249599997.0
2005-04-29 10:26:00,105.241,105.259,105.239,105.255,356999994.0
2005-04-29 10:27:00,105.255,105.268,105.255,105.268,42300000.0
2005-04-29 10:28:00,105.26,105.265,105.247,105.254,120000003.0
2005-04-29 10:29:00,105.258,105.281,105.257,105.281,317299993.0
2005-04-29 10:30:00,105.292,105.36,105.292,105.359,240900004.0
2005-04-29 10:31:00,105.38,105.38,105.321,105.324,176800002.0
2005-04-29 10:32:00,105.33,105.33,105.311,105.314,178799996.0
2005-04-29 10:33:00,105.313,105.313,105.285,105.288,113399998.0
2005-04-29 10:34:00,105.27,105.27,105.254,105.259,277900007.0
2005-04-29 10:35:00,105.263,105.27,105.252,105.252,140600004.0
2005-04-29 10:36:00,105.255,105.279,105.255,105.269,221199997.0
2005-04-29 10:37:00,105.262,105.288,105.256,105.276,258499998.0
2005-04-29 10:38:00,105.278,105.278,105.25,105.269,166700000.0
2005-04-29 10:39:00,105.28,105.282,105.27,105.279,278100003.0
2005-04-29 10:40:00,105.263,105.263,105.24,105.249,264699992.0
2005-04-29 10:41:00,105.238,105.238,105.205,105.207,192199997.0
2005-04-29 10:42:00,105.223,105.259,105.218,105.259,173299998.0
2005-04-29 10:43:00,105.248,105.281,105.241,105.265,216699998.0
2005-04-29 10:44:00,105.271,105.291,105.266,105.281,296999995.0
2005-04-29 10:45:00,105.263,105.263,105.23,105.26,201100005.0
2005-04-29 10:46:00,105.265,105.276,105.26,105.263,165900000.0
2005-04-29 10:47:00,105.264,105.268,105.237,105.237,217699997.0
2005-04-29 10:48:00,105.246,105.246,105.21,105.218,307900001.0
2005-04-29 10:49:00,105.252,105.254,105.231,105.241,212499996.0
2005-04-29 10:50:00,105.25,105.253,105.227,105.231,129200000.0
2005-04-29 10:51:00,105.227,105.239,105.212,105.239,536100002.0
2005-04-29 10:52:00,105.25,105.252,105.228,105.231,371299998.0
2005-04-29 10:53:00,105.225,105.225,105.211,105.219,148700002.0
2005-04-29 10:54:00,105.235,105.244,105.209,105.209,297400005.0
2005-04-29 10:55:00,105.217,105.23,105.199,105.207,316800003.0
2005-04-29 10:56:00,105.203,105.317,105.203,105.315,163500001.0
2005-04-29 10:57:00,105.305,105.33,105.266,105.269,162400001.0
2005-04-29 10:58:00,105.236,105.236,105.212,105.231,246300005.0
2005-04-29 10:59:00,105.24,105.241,105.206,105.206,116799998.0
2005-04-29 11:00:00,105.218,105.218,105.201,105.206,166199997.0
2005-04-29 11:01:00,105.197,105.244,105.188,105.244,137600002.0
2005-04-29 11:02:00,105.245,105.245,105.14,105.14,263499997.0
2005-04-29 11:03:00,105.13,105.144,105.114,105.114,124899996.0
2005-04-29 11:04:00,105.094,105.094,105.05,105.058,160900000.0
2005-04-29 11:05:00,105.08,105.105,105.077,105.104,258400002.0
2005-04-29 11:06:00,105.12,105.12,105.091,105.091,222799994.0
2005-04-29 11:07:00,105.09,105.09,105.071,105.071,320400003.0
2005-04-29 11:08:00,105.075,105.082,105.058,105.08,182199997.0
2005-04-29 11:09:00,105.098,105.124,105.095,105.123,164300004.0
2005-04-29 11:10:00,105.135,105.135,105.11,105.124,204399999.0
2005-04-29 11:11:00,105.138,105.139,105.11,105.131,151800000.0
2005-04-29 11:12:00,105.133,105.133,105.113,105.125,233100003.0
2005-04-29 11:13:00,105.129,105.129,105.092,105.105,215200001.0
2005-04-29 11:14:00,105.115,105.139,105.108,105.139,287699996.0
2005-04-29 11:15:00,105.13,105.146,105.12,105.146,131399997.0
2005-04-29 11:16:00,105.133,105.162,105.133,105.158,121500000.0
2005-04-29 11:17:00,105.155,105.162,105.134,105.134,154999997.0
2005-04-29 11:18:00,105.137,105.14,105.113,105.123,183900000.0
2005-04-29 11:19:00,105.121,105.126,105.109,105.109,347999996.0
2005-04-29 11:20:00,105.105,105.106,105.088,105.095,264400001.0
2005-04-29 11:21:00,105.11,105.119,105.099,105.099,133700000.0
2005-04-29 11:22:00,105.1,105.106,105.09,105.106,236700006.0
2005-04-29 11:23:00,105.112,105.153,105.112,105.153,107400002.0
2005-04-29 11:24:00,105.187,105.187,105.145,105.154,228399997.0
2005-04-29 11:25:00,105.159,105.164,105.139,105.153,287099995.0
2005-04-29 11:26:00,105.15,105.181,105.139,105.168,423899998.0
2005-04-29 11:27:00,105.188,105.196,105.175,105.196,106499997.0
2005-04-29 11:28:00,105.193,105.193,105.172,105.173,159700000.0
2005-04-29 11:29:00,105.142,105.15,105.112,105.149,307299995.0
2005-04-29 11:30:00,105.155,105.165,105.133,105.14,175600003.0
2005-04-29 11:31:00,105.142,105.151,105.133,105.149,270000002.0
2005-04-29 11:32:00,105.148,105.148,105.123,105.13,185999996.0
2005-04-29 11:33:00,105.138,105.15,105.129,105.15,174199996.0
2005-04-29 11:34:00,105.157,105.163,105.141,105.158,182499998.0
2005-04-29 11:35:00,105.142,105.159,105.133,105.159,252199999.0
2005-04-29 11:36:00,105.151,105.161,105.148,105.161,325699997.0
2005-04-29 11:37:00,105.16,105.16,105.141,105.155,196499997.0
2005-04-29 11:38:00,105.165,105.174,105.135,105.149,223300003.0
2005-04-29 11:39:00,105.155,105.155,105.135,105.151,247099999.0
2005-04-29 11:40:00,105.132,105.151,105.128,105.143,252400002.0
2005-04-29 11:41:00,105.136,105.153,105.134,105.138,207300000.0
2005-04-29 11:42:00,105.14,105.14,105.107,105.109,226699999.0
2005-04-29 11:43:00,105.103,105.106,105.085,105.085,235400002.0
2005-04-29 11:44:00,105.068,105.075,105.052,105.075,137000000.0
2005-04-29 11:45:00,105.095,105.106,105.085,105.106,217899999.0
2005-04-29 11:46:00,105.108,105.11,105.087,105.089,276900002.0
2005-04-29 11:47:00,105.086,105.086,105.074,105.08,155800000.0
2005-04-29 11:48:00,105.087,105.104,105.076,105.104,206799999.0
2005-04-29 11:49:00,105.112,105.119,105.102,105.116,274600008.0
2005-04-29 11:50:00,105.117,105.118,105.105,105.115,307900002.0
2005-04-29 11:51:00,105.11,105.125,105.105,105.114,410100003.0
2005-04-29 11:52:00,105.127,105.127,105.105,105.113,413900006.0
2005-04-29 11:53:00,105.113,105.12,105.103,105.111,292599999.0
2005-04-29 11:54:00,105.107,105.107,105.095,105.104,283100000.0
2005-04-29 11:55:00,105.095,105.101,105.084,105.095,318799996.0
2005-04-29 11:56:00,105.101,105.101,105.092,105.098,215500002.0
2005-04-29 11:57:00,105.095,105.105,105.079,105.086,220999992.0
2005-04-29 11:58:00,105.09,105.103,105.086,105.086,245800004.0
2005-04-29 11:59:00,105.067,105.079,105.051,105.056,157899998.0
2005-04-29 12:00:00,105.056,105.071,105.051,105.056,304200002.0
2005-04-29 12:01:00,105.052,105.066,105.045,105.05,280599998.0
2005-04-29 12:02:00,105.058,105.065,105.056,105.062,203399998.0
2005-04-29 12:03:00,105.067,105.067,105.048,105.052,227400007.0
2005-04-29 12:04:00,105.06,105.064,105.044,105.046,249300003.0
2005-04-29 12:05:00,105.065,105.065,105.041,105.052,319699999.0
2005-04-29 12:06:00,105.05,105.067,105.044,105.059,213300004.0
2005-04-29 12:07:00,105.067,105.069,105.057,105.063,246200009.0
2005-04-29 12:08:00,105.065,105.075,105.056,105.065,158200000.0
2005-04-29 12:09:00,105.073,105.073,105.025,105.056,182100003.0
2005-04-29 12:10:00,105.075,105.075,105.058,105.06,128700000.0
2005-04-29 12:11:00,105.042,105.058,105.035,105.042,235399996.0
2005-04-29 12:12:00,105.04,105.04,105.013,105.024,149400003.0
2005-04-29 12:13:00,105.03,105.031,105.014,105.021,266399997.0
2005-04-29 12:14:00,105.047,105.069,105.032,105.069,346099997.0
2005-04-29 12:15:00,105.082,105.097,105.082,105.09,193999999.0
2005-04-29 12:16:00,105.108,105.128,105.094,105.109,341099997.0
2005-04-29 12:17:00,105.111,105.141,105.111,105.141,296100002.0
2005-04-29 12:18:00,105.12,105.12,105.099,105.099,254400002.0
2005-04-29 12:19:00,105.115,105.115,105.102,105.107,360800003.0
2005-04-29 12:20:00,105.105,105.114,105.091,105.105,203800008.0
2005-04-29 12:21:00,105.103,105.125,105.098,105.125,166200003.0
2005-04-29 12:22:00,105.12,105.127,105.096,105.104,205500002.0
2005-04-29 12:23:00,105.117,105.136,105.117,105.127,192800006.0
2005-04-29 12:24:00,105.121,105.147,105.119,105.136,403500002.0
2005-04-29 12:25:00,105.118,105.131,105.11,105.131,158099998.0
2005-04-29 12:26:00,105.133,105.133,105.104,105.128,184399998.0
2005-04-29 12:27:00,105.13,105.132,105.115,105.119,327999999.0
2005-04-29 12:28:00,105.114,105.15,105.114,105.15,183500003.0
2005-04-29 12:29:00,105.16,105.163,105.138,105.139,267200000.0
2005-04-29 12:30:00,105.152,105.168,105.148,105.168,267200004.0
2005-04-29 12:31:00,105.171,105.171,105.159,105.171,155400000.0
2005-04-29 12:32:00,105.17,105.178,105.159,105.167,327999995.0
2005-04-29 12:33:00,105.167,105.167,105.137,105.147,281300003.0
2005-04-29 12:34:00,105.133,105.145,105.126,105.136,284599998.0
2005-04-29 12:35:00,105.12,105.137,105.113,105.136,328099999.0
2005-04-29 12:36:00,105.118,105.136,105.113,105.126,340100007.0
2005-04-29 12:37:00,105.118,105.131,105.103,105.131,144800002.0
2005-04-29 12:38:00,105.133,105.147,105.127,105.132,138500000.0
2005-04-29 12:39:00,105.153,105.153,105.132,105.132,234399998.0
2005-04-29 12:40:00,105.14,105.146,105.117,105.117,186900002.0
2005-04-29 12:41:00,105.123,105.125,105.11,105.11,256899997.0
2005-04-29 12:42:00,105.11,105.118,105.105,105.115,267500007.0
2005-04-29 12:43:00,105.093,105.098,105.083,105.09,260399997.0
2005-04-29 12:44:00,105.1,105.11,105.09,105.1,238400002.0
2005-04-29 12:45:00,105.1,105.104,105.069,105.091,350800002.0
2005-04-29 12:46:00,105.097,105.107,105.091,105.106,285700001.0
2005-04-29 12:47:00,105.119,105.139,105.114,105.122,348199996.0
2005-04-29 12:48:00,105.133,105.134,105.107,105.122,301799995.0
2005-04-29 12:49:00,105.12,105.12,105.111,105.111,408399993.0
2005-04-29 12:50:00,105.11,105.126,105.087,105.087,225700000.0
2005-04-29 12:51:00,105.11,105.129,105.11,105.122,259900004.0
2005-04-29 12:52:00,105.122,105.129,105.117,105.12,375600003.0
2005-04-29 12:53:00,105.103,105.103,105.09,105.102,153600001.0
2005-04-29 12:54:00,105.095,105.098,105.064,105.084,199000004.0
2005-04-29 12:55:00,105.083,105.104,105.083,105.087,276500002.0
2005-04-29 12:56:00,105.087,105.112,105.086,105.101,230500006.0
2005-04-29 12:57:00,105.088,105.103,105.08,105.099,306199997.0
2005-04-29 12:58:00,105.103,105.112,105.093,105.101,244400001.0
2005-04-29 12:59:00,105.097,105.131,105.096,105.131,409999999.0
2005-04-29 13:00:00,105.148,105.149,105.125,105.129,190600000.0
2005-04-29 13:01:00,105.145,105.162,105.132,105.153,369400006.0
2005-04-29 13:02:00,105.166,105.169,105.153,105.16,334899993.0
2005-04-29 13:03:00,105.153,105.168,105.143,105.153,275100000.0
2005-04-29 13:04:00,105.157,105.162,105.148,105.15,353899999.0
2005-04-29 13:05:00,105.15,105.161,105.143,105.15,394399993.0
2005-04-29 13:06:00,105.15,105.155,105.15,105.155,110099998.0
2005-04-29 13:07:00,105.155,105.159,105.138,105.153,340000001.0
2005-04-29 13:08:00,105.16,105.163,105.141,105.148,162999999.0
2005-04-29 13:09:00,105.158,105.16,105.142,105.153,396400000.0
2005-04-29 13:10:00,105.15,105.152,105.134,105.149,102200001.0
2005-04-29 13:11:00,105.143,105.143,105.125,105.142,299500003.0
2005-04-29 13:12:00,105.122,105.128,105.093,105.098,260999999.0
2005-04-29 13:13:00,105.088,105.09,105.062,105.062,174599998.0
2005-04-29 13:14:00,105.072,105.086,105.072,105.076,262799996.0
2005-04-29 13:15:00,105.086,105.1,105.077,105.1,147199999.0
2005-04-29 13:16:00,105.103,105.116,105.099,105.111,182400003.0
2005-04-29 13:17:00,105.103,105.114,105.09,105.114,288000002.0
2005-04-29 13:18:00,105.111,105.111,105.09,105.101,242900001.0
2005-04-29 13:19:00,105.103,105.103,105.088,105.094,216199995.0
2005-04-29 13:20:00,105.095,105.115,105.094,105.11,217100004.0
2005-04-29 13:21:00,105.102,105.116,105.093,105.116,190600001.0
2005-04-29 13:22:00,105.097,105.109,105.079,105.109,308199995.0
2005-04-29 13:23:00,105.095,105.115,105.094,105.106,201999994.0
2005-04-29 13:24:00,105.126,105.126,105.099,105.099,204000001.0
2005-04-29 13:25:00,105.123,105.146,105.123,105.146,63500001.0
2005-04-29 13:26:00,105.137,105.137,105.12,105.124,155400000.0
2005-04-29 13:27:00,105.135,105.143,105.122,105.125,151800000.0
2005-04-29 13:28:00,105.116,105.137,105.103,105.131,319700001.0
2005-04-29 13:29:00,105.14,105.143,105.129,105.136,250299998.0
2005-04-29 13:30:00,105.13,105.136,105.112,105.131,195600001.0
2005-04-29 13:31:00,105.141,105.145,105.125,105.145,101899999.0
2005-04-29 13:32:00,105.128,105.149,105.12,105.137,311999996.0
2005-04-29 13:33:00,105.141,105.141,105.123,105.139,234900000.0
2005-04-29 13:34:00,105.143,105.144,105.125,105.132,196399999.0
2005-04-29 13:35:00,105.14,105.15,105.107,105.116,236300005.0
2005-04-29 13:36:00,105.126,105.129,105.094,105.105,221299998.0
2005-04-29 13:37:00,105.105,105.105,105.093,105.103,63500002.0
2005-04-29 13:38:00,105.109,105.111,105.091,105.091,228399997.0
2005-04-29 13:39:00,105.11,105.11,105.079,105.08,127499997.0
2005-04-29 13:40:00,105.081,105.088,105.049,105.088,440900000.0
2005-04-29 13:41:00,105.089,105.1,105.082,105.098,221600006.0
2005-04-29 13:42:00,105.112,105.121,105.095,105.099,315100001.0
2005-04-29 13:43:00,105.118,105.126,105.101,105.126,172699999.0
2005-04-29 13:44:00,105.126,105.129,105.117,105.119,385400006.0
2005-04-29 13:45:00,105.113,105.132,105.101,105.122,199100001.0
2005-04-29 13:46:00,105.113,105.129,105.109,105.118,159099996.0
2005-04-29 13:47:00,105.121,105.128,105.105,105.126,258100002.0
2005-04-29 13:48:00,105.124,105.136,105.103,105.128,260699999.0
2005-04-29 13:49:00,105.103,105.126,105.101,105.122,249699992.0
2005-04-29 13:50:00,105.131,105.131,105.107,105.108,385300004.0
2005-04-29 13:51:00,105.118,105.118,105.105,105.113,189299999.0
2005-04-29 13:52:00,105.096,105.108,105.084,105.084,264100003.0
2005-04-29 13:53:00,105.085,105.097,105.085,105.091,213999997.0
2005-04-29 13:54:00,105.1,105.116,105.087,105.095,283400000.0
2005-04-29 13:55:00,105.107,105.107,105.081,105.091,340799995.0
2005-04-29 13:56:00,105.098,105.098,105.074,105.092,437500009.0
2005-04-29 13:57:00,105.11,105.115,105.098,105.104,198299999.0
2005-04-29 13:58:00,105.102,105.11,105.102,105.106,206500000.0
2005-04-29 13:59:00,105.108,105.109,105.082,105.082,137100003.0
2005-04-29 14:00:00,105.088,105.107,105.086,105.104,202600001.0
2005-04-29 14:01:00,105.107,105.118,105.089,105.11,353400001.0
2005-04-29 14:02:00,105.111,105.119,105.105,105.111,195499997.0
2005-04-29 14:03:00,105.112,105.119,105.087,105.091,283800004.0
2005-04-29 14:04:00,105.095,105.102,105.09,105.098,267499997.0
2005-04-29 14:05:00,105.103,105.129,105.09,105.116,254300007.0
2005-04-29 14:06:00,105.117,105.121,105.108,105.108,112400000.0
2005-04-29 14:07:00,105.1,105.118,105.095,105.098,194100000.0
2005-04-29 14:08:00,105.083,105.106,105.074,105.097,407200006.0
2005-04-29 14:09:00,105.083,105.101,105.083,105.099,211800004.0
2005-04-29 14:10:00,105.092,105.101,105.085,105.087,136800000.0
2005-04-29 14:11:00,105.087,105.101,105.087,105.098,196200001.0
2005-04-29 14:12:00,105.092,105.098,105.083,105.089,427800005.0
2005-04-29 14:13:00,105.094,105.107,105.094,105.102,160600000.0
2005-04-29 14:14:00,105.099,105.114,105.099,105.108,321599999.0
2005-04-29 14:15:00,105.108,105.118,105.108,105.118,219900000.0
2005-04-29 14:16:00,105.112,105.12,105.093,105.117,169700001.0
2005-04-29 14:17:00,105.117,105.126,105.11,105.124,179399999.0
2005-04-29 14:18:00,105.13,105.143,105.119,105.14,235299997.0
2005-04-29 14:19:00,105.135,105.145,105.121,105.121,141400001.0
2005-04-29 14:20:00,105.098,105.113,105.084,105.087,259799999.0
2005-04-29 14:21:00,105.065,105.073,105.049,105.06,471000001.0
2005-04-29 14:22:00,105.057,105.074,105.053,105.058,284099999.0
2005-04-29 14:23:00,105.038,105.046,105.024,105.026,295000003.0
2005-04-29 14:24:00,105.028,105.028,104.998,105.005,380300001.0
2005-04-29 14:25:00,105.002,105.01,104.996,104.996,220800000.0
2005-04-29 14:26:00,105.003,105.01,104.993,104.993,153899999.0
2005-04-29 14:27:00,104.988,105.001,104.976,104.995,102700001.0
2005-04-29 14:28:00,104.999,105.006,104.994,105.003,360299995.0
2005-04-29 14:29:00,105.01,105.012,104.992,105.002,339700004.0
2005-04-29 14:30:00,104.984,105.024,104.984,105.007,258700001.0
2005-04-29 14:31:00,105.011,105.011,104.974,104.992,236200001.0
2005-04-29 14:32:00,104.993,105.056,104.993,105.028,220899993.0
2005-04-29 14:33:00,105.04,105.045,105.019,105.021,159500004.0
2005-04-29 14:34:00,105.042,105.099,105.042,105.096,225600004.0
2005-04-29 14:35:00,105.075,105.075,105.015,105.027,214600002.0
2005-04-29 14:36:00,105.023,105.067,105.022,105.061,158000004.0
2005-04-29 14:37:00,105.055,105.079,105.044,105.079,208399995.0
2005-04-29 14:38:00,105.073,105.089,105.062,105.082,392499999.0
2005-04-29 14:39:00,105.066,105.092,105.058,105.081,184799996.0
2005-04-29 14:40:00,105.073,105.097,105.073,105.092,348399998.0
2005-04-29 14:41:00,105.095,105.109,105.087,105.109,432900003.0
2005-04-29 14:42:00,105.107,105.119,105.078,105.106,314700005.0
2005-04-29 14:43:00,105.111,105.114,105.089,105.114,375900002.0
2005-04-29 14:44:00,105.12,105.13,105.118,105.123,58300000.0
2005-04-29 14:45:00,105.115,105.115,105.098,105.104,172800002.0
2005-04-29 14:46:00,105.106,105.109,105.068,105.093,306999998.0
2005-04-29 14:47:00,105.082,105.104,105.076,105.104,266200004.0
2005-04-29 14:48:00,105.098,105.104,105.084,105.1,226099999.0
2005-04-29 14:49:00,105.109,105.127,105.109,105.126,154300004.0
2005-04-29 14:50:00,105.093,105.113,105.086,105.088,291899999.0
2005-04-29 14:51:00,105.073,105.079,105.048,105.062,291200001.0
2005-04-29 14:52:00,105.075,105.086,105.043,105.051,381499998.0
2005-04-29 14:53:00,105.055,105.062,105.05,105.052,284299999.0
2005-04-29 14:54:00,105.068,105.068,105.058,105.059,151600001.0
2005-04-29 14:55:00,105.035,105.035,105.013,105.027,170800003.0
2005-04-29 14:56:00,105.028,105.034,105.019,105.023,249699998.0
2005-04-29 14:57:00,105.025,105.039,105.025,105.037,292799995.0
2005-04-29 14:58:00,105.006,105.015,104.986,105.01,248400001.0
2005-04-29 14:59:00,105.011,105.035,105.01,105.035,254100000.0
2005-04-29 15:00:00,105.045,105.08,105.045,105.079,212100003.0
2005-04-29 15:01:00,105.073,105.099,105.047,105.099,157700000.0
2005-04-29 15:02:00,105.095,105.095,105.058,105.058,168300001.0
2005-04-29 15:03:00,105.048,105.051,105.033,105.051,309400000.0
2005-04-29 15:04:00,105.054,105.074,105.05,105.074,70899999.0
2005-04-29 15:05:00,105.068,105.068,105.048,105.054,220000004.0
2005-04-29 15:06:00,105.026,105.047,105.025,105.037,390600012.0
2005-04-29 15:07:00,105.025,105.042,105.021,105.032,209700004.0
2005-04-29 15:08:00,105.025,105.05,105.025,105.046,213600004.0
2005-04-29 15:09:00,105.047,105.049,105.021,105.029,211199999.0
2005-04-29 15:10:00,105.026,105.03,105.013,105.03,87200000.0
2005-04-29 15:11:00,105.042,105.049,105.034,105.047,247699998.0
2005-04-29 15:12:00,105.053,105.059,105.048,105.048,125699997.0
2005-04-29 15:13:00,105.048,105.06,105.02,105.06,378999995.0
2005-04-29 15:14:00,105.058,105.07,105.047,105.063,189700000.0
2005-04-29 15:15:00,105.055,105.071,105.055,105.061,158800000.0
2005-04-29 15:16:00,105.058,105.058,105.019,105.033,298300007.0
2005-04-29 15:17:00,105.035,105.063,105.035,105.058,255499998.0
2005-04-29 15:18:00,105.04,105.052,105.028,105.041,249599996.0
2005-04-29 15:19:00,105.037,105.042,105.031,105.031,296099996.0
2005-04-29 15:20:00,105.022,105.031,105.014,105.025,272400003.0
2005-04-29 15:21:00,105.011,105.028,105.001,105.014,160900000.0
2005-04-29 15:22:00,105.001,105.015,104.999,105.011,89500001.0
2005-04-29 15:23:00,105.007,105.019,105.001,105.014,408800000.0
2005-04-29 15:24:00,105.055,105.055,105.026,105.045,186000000.0
2005-04-29 15:25:00,105.005,105.026,105.0,105.009,274900001.0
2005-04-29 15:26:00,104.967,104.978,104.945,104.978,145399999.0
2005-04-29 15:27:00,104.95,104.95,104.915,104.94,192500001.0
2005-04-29 15:28:00,104.932,104.935,104.907,104.914,173599999.0
2005-04-29 15:29:00,104.898,104.936,104.898,104.936,206399998.0
2005-04-29 15:30:00,104.933,104.948,104.93,104.941,361899998.0
2005-04-29 15:31:00,104.942,104.951,104.931,104.951,167900003.0
2005-04-29 15:32:00,104.951,104.983,104.951,104.983,298099995.0
2005-04-29 15:33:00,105.005,105.056,105.005,105.055,296600001.0
2005-04-29 15:34:00,105.032,105.032,105.019,105.024,159399997.0
2005-04-29 15:35:00,105.005,105.014,104.99,105.014,157799998.0
2005-04-29 15:36:00,105.008,105.038,104.999,105.038,239600001.0
2005-04-29 15:37:00,105.027,105.027,104.99,105.006,291599993.0
2005-04-29 15:38:00,105.007,105.007,104.958,104.96,197399999.0
2005-04-29 15:39:00,104.954,104.975,104.947,104.947,242699999.0
2005-04-29 15:40:00,104.941,104.957,104.938,104.948,251699996.0
2005-04-29 15:41:00,104.935,104.935,104.897,104.908,214800002.0
2005-04-29 15:42:00,104.906,104.924,104.906,104.916,422900001.0
2005-04-29 15:43:00,104.931,104.947,104.918,104.947,176000002.0
2005-04-29 15:44:00,104.939,104.978,104.933,104.978,238099996.0
2005-04-29 15:45:00,104.965,104.965,104.903,104.958,262299999.0
2005-04-29 15:46:00,104.957,104.966,104.893,104.893,207400001.0
2005-04-29 15:47:00,104.982,104.982,104.87,104.891,209500001.0
2005-04-29 15:48:00,104.941,104.975,104.913,104.952,421499997.0
2005-04-29 15:49:00,104.902,104.934,104.87,104.876,314200003.0
2005-04-29 15:50:00,104.96,104.96,104.866,104.949,315100001.0
2005-04-29 15:51:00,104.96,104.976,104.947,104.976,261400007.0
2005-04-29 15:52:00,104.963,104.963,104.929,104.934,205799999.0
2005-04-29 15:53:00,104.93,104.93,104.897,104.899,145900003.0
2005-04-29 15:54:00,104.918,104.918,104.888,104.893,126300002.0
2005-04-29 15:55:00,104.888,104.902,104.859,104.86,254700000.0
2005-04-29 15:56:00,104.845,104.863,104.823,104.826,330199992.0
2005-04-29 15:57:00,104.828,104.927,104.823,104.927,375400003.0
2005-04-29 15:58:00,104.929,104.938,104.872,104.916,226699999.0
2005-04-29 15:59:00,104.908,104.974,104.894,104.968,199499998.0
2005-04-29 16:00:00,104.975,105.045,104.975,104.982,316899991.0
2005-04-29 16:01:00,104.98,104.981,104.941,104.953,225000001.0
2005-04-29 16:02:00,104.955,104.981,104.936,104.981,308999996.0
2005-04-29 16:03:00,104.96,104.96,104.895,104.903,125799999.0
2005-04-29 16:04:00,104.887,104.916,104.887,104.899,479699996.0
2005-04-29 16:05:00,104.903,104.94,104.903,104.936,333300004.0
2005-04-29 16:06:00,104.902,104.907,104.878,104.889,194399997.0
2005-04-29 16:07:00,104.894,104.901,104.872,104.872,262899998.0
2005-04-29 16:08:00,104.886,104.895,104.886,104.889,149600001.0
2005-04-29 16:09:00,104.882,104.906,104.881,104.885,141600003.0
2005-04-29 16:10:00,104.895,104.905,104.88,104.897,226299999.0
2005-04-29 16:11:00,104.91,104.912,104.882,104.893,337300003.0
2005-04-29 16:12:00,104.892,104.921,104.885,104.921,178799997.0
2005-04-29 16:13:00,104.938,104.945,104.925,104.929,288400001.0
2005-04-29 16:14:00,104.927,104.927,104.889,104.894,380199998.0
2005-04-29 16:15:00,104.918,104.925,104.899,104.925,194200005.0
2005-04-29 16:16:00,104.931,104.952,104.928,104.938,198299996.0
2005-04-29 16:17:00,104.938,104.943,104.913,104.917,220700001.0
2005-04-29 16:18:00,104.937,104.945,104.923,104.924,129899997.0
2005-04-29 16:19:00,104.941,104.949,104.922,104.947,266200002.0
2005-04-29 16:20:00,104.958,104.964,104.944,104.945,206599996.0
2005-04-29 16:21:00,104.96,104.964,104.944,104.96,168900003.0
2005-04-29 16:22:00,104.979,104.979,104.943,104.962,131399997.0
2005-04-29 16:23:00,104.972,104.973,104.946,104.962,128699998.0
2005-04-29 16:24:00,104.97,104.982,104.955,104.97,359300004.0
2005-04-29 16:25:00,104.979,104.979,104.956,104.973,237099999.0
2005-04-29 16:26:00,104.946,104.982,104.939,104.982,284200004.0
2005-04-29 16:27:00,104.977,104.999,104.977,104.993,244099996.0
2005-04-29 16:28:00,104.975,104.975,104.949,104.951,299700002.0
2005-04-29 16:29:00,104.962,104.981,104.95,104.981,337899998.0
2005-04-29 16:30:00,104.983,105.006,104.97,105.0,205100000.0
2005-04-29 16:31:00,104.99,105.01,104.977,105.006,197399998.0
2005-04-29 16:32:00,105.015,105.036,105.005,105.036,137900003.0
2005-04-29 16:33:00,105.033,105.073,105.033,105.051,219600004.0
2005-04-29 16:34:00,105.042,105.079,105.041,105.079,150999996.0
2005-04-29 16:35:00,105.076,105.076,105.037,105.05,329899995.0
2005-04-29 16:36:00,105.058,105.059,105.031,105.031,208399996.0
2005-04-29 16:37:00,105.048,105.084,105.048,105.071,392999992.0
2005-04-29 16:38:00,105.068,105.068,105.03,105.049,190399997.0
2005-04-29 16:39:00,105.07,105.07,105.02,105.03,178299998.0
2005-04-29 16:40:00,105.025,105.048,105.022,105.035,253399999.0
2005-04-29 16:41:00,105.029,105.049,105.024,105.038,262199999.0
2005-04-29 16:42:00,105.056,105.056,105.024,105.024,129500001.0
2005-04-29 16:43:00,105.002,105.002,104.96,104.967,193500002.0
2005-04-29 16:44:00,104.97,104.97,104.9,104.903,346699998.0
2005-04-29 16:45:00,104.894,104.932,104.894,104.922,474699996.0
2005-04-29 16:46:00,104.95,104.965,104.914,104.922,204300004.0
2005-04-29 16:47:00,104.934,104.98,104.934,104.953,214399999.0
2005-04-29 16:48:00,104.944,104.948,104.91,104.91,204999999.0
2005-04-29 16:49:00,104.9,104.915,104.889,104.889,190500000.0
2005-04-29 16:50:00,104.913,104.96,104.905,104.957,290099997.0
2005-04-29 16:51:00,104.962,104.966,104.946,104.963,210699996.0
2005-04-29 16:52:00,104.963,104.963,104.928,104.934,243799999.0
2005-04-29 16:53:00,104.912,104.933,104.91,104.921,102400000.0
2005-04-29 16:54:00,104.935,104.943,104.898,104.904,155499998.0
2005-04-29 16:55:00,104.913,104.927,104.905,104.909,215099996.0
2005-04-29 16:56:00,104.909,104.945,104.909,104.941,133100000.0
2005-04-29 16:57:00,104.953,104.961,104.934,104.937,340799998.0
2005-04-29 16:58:00,104.947,104.947,104.932,104.932,383799999.0
2005-04-29 16:59:00,104.911,104.911,104.865,104.889,164499998.0
2005-04-29 17:00:00,104.902,104.911,104.879,104.895,155200000.0
2005-04-29 17:01:00,104.908,104.908,104.875,104.882,509100002.0
2005-04-29 17:02:00,104.89,104.893,104.87,104.893,314100002.0
2005-04-29 17:03:00,104.904,104.917,104.879,104.879,215199998.0
2005-04-29 17:04:00,104.91,104.91,104.874,104.885,336500002.0
2005-04-29 17:05:00,104.902,104.908,104.894,104.906,102200003.0
2005-04-29 17:06:00,104.899,104.917,104.859,104.859,217899996.0
2005-04-29 17:07:00,104.878,104.879,104.855,104.857,110400002.0
2005-04-29 17:08:00,104.835,104.861,104.835,104.842,441500010.0
2005-04-29 17:09:00,104.829,104.848,104.82,104.834,325200003.0
2005-04-29 17:10:00,104.821,104.826,104.797,104.812,497899998.0
2005-04-29 17:11:00,104.778,104.795,104.757,104.779,269600001.0
2005-04-29 17:12:00,104.75,104.761,104.723,104.729,215399999.0
2005-04-29 17:13:00,104.722,104.75,104.712,104.75,284399995.0
2005-04-29 17:14:00,104.735,104.758,104.729,104.758,215299997.0
2005-04-29 17:15:00,104.763,104.763,104.744,104.76,109600002.0
2005-04-29 17:16:00,104.784,104.808,104.784,104.797,147799999.0
2005-04-29 17:17:00,104.797,104.799,104.776,104.782,222799999.0
2005-04-29 17:18:00,104.778,104.8,104.765,104.78,110600000.0
2005-04-29 17:19:00,104.754,104.754,104.725,104.748,297299997.0
2005-04-29 17:20:00,104.751,104.751,104.727,104.737,307699994.0
2005-04-29 17:21:00,104.745,104.745,104.708,104.709,189399999.0
2005-04-29 17:22:00,104.723,104.725,104.661,104.67,277099997.0
2005-04-29 17:23:00,104.666,104.678,104.666,104.676,237300003.0
2005-04-29 17:24:00,104.693,104.747,104.693,104.741,339000000.0
2005-04-29 17:25:00,104.76,104.771,104.754,104.771,188700000.0
2005-04-29 17:26:00,104.736,104.784,104.731,104.784,192100000.0
2005-04-29 17:27:00,104.768,104.768,104.728,104.728,194100002.0
2005-04-29 17:28:00,104.737,104.744,104.701,104.711,237600000.0
2005-04-29 17:29:00,104.701,104.714,104.681,104.681,339799999.0
2005-04-29 17:30:00,104.647,104.647,104.607,104.613,120599997.0
2005-04-29 17:31:00,104.635,104.696,104.635,104.695,127399999.0
2005-04-29 17:32:00,104.683,104.683,104.626,104.634,199000001.0
2005-04-29 17:33:00,104.652,104.672,104.639,104.661,276300000.0
2005-04-29 17:34:00,104.675,104.684,104.66,104.664,251600002.0
2005-04-29 17:35:00,104.669,104.686,104.661,104.661,303700002.0
2005-04-29 17:36:00,104.682,104.684,104.651,104.665,320200003.0
2005-04-29 17:37:00,104.668,104.724,104.661,104.723,174599995.0
2005-04-29 17:38:00,104.732,104.749,104.725,104.749,156999998.0
2005-04-29 17:39:00,104.77,104.773,104.751,104.77,237000001.0
2005-04-29 17:40:00,104.748,104.762,104.728,104.762,319599997.0
2005-04-29 17:41:00,104.735,104.746,104.731,104.731,367300002.0
2005-04-29 17:42:00,104.747,104.747,104.728,104.73,244999996.0
2005-04-29 17:43:00,104.75,104.769,104.737,104.737,200000004.0
2005-04-29 17:44:00,104.758,104.779,104.744,104.776,340600002.0
2005-04-29 17:45:00,104.773,104.773,104.732,104.769,237500000.0
2005-04-29 17:46:00,104.763,104.774,104.75,104.767,261299997.0
2005-04-29 17:47:00,104.767,104.77,104.732,104.754,242800001.0
2005-04-29 17:48:00,104.745,104.748,104.688,104.712,412700008.0
2005-04-29 17:49:00,104.703,104.709,104.665,104.683,337300003.0
2005-04-29 17:50:00,104.674,104.702,104.673,104.675,243000003.0
2005-04-29 17:51:00,104.662,104.679,104.662,104.667,254700005.0
2005-04-29 17:52:00,104.673,104.68,104.653,104.653,277500005.0
2005-04-29 17:53:00,104.663,104.687,104.648,104.675,152299999.0
2005-04-29 17:54:00,104.683,104.692,104.679,104.681,157200000.0
2005-04-29 17:55:00,104.677,104.711,104.655,104.655,290299994.0
2005-04-29 17:56:00,104.657,104.657,104.635,104.635,169000002.0
2005-04-29 17:57:00,104.635,104.652,104.605,104.622,190699995.0
2005-04-29 17:58:00,104.613,104.617,104.604,104.607,223899996.0
2005-04-29 17:59:00,104.603,104.618,104.584,104.618,223299997.0
2005-04-29 18:00:00,104.621,104.651,104.621,104.651,326500004.0
2005-04-29 18:01:00,104.638,104.638,104.608,104.608,2044700006.0
2005-04-29 18:02:00,104.65,104.69,104.65,104.67,1998100003.0
2005-04-29 18:03:00,104.68,104.68,104.67,104.67,1998100003.0
2005-04-29 18:04:00,104.68,104.69,104.67,104.68,1998100003.0
2005-04-29 18:05:00,104.67,104.68,104.67,104.67,1998100003.0
2005-04-29 18:06:00,104.68,104.7,104.67,104.7,1998100003.0
2005-04-29 18:07:00,104.68,104.69,104.66,104.67,1998100003.0
2005-04-29 18:08:00,104.68,104.72,104.67,104.72,1998100003.0
2005-04-29 18:09:00,104.74,104.77,104.72,104.77,1998100003.0
2005-04-29 18:10:00,104.75,104.76,104.72,104.72,1998100003.0
2005-04-29 18:11:00,104.74,104.76,104.74,104.75,1998100003.0
2005-04-29 18:12:00,104.738,104.744,104.708,104.718,1998100003.0
2005-04-29 18:13:00,104.7,104.7,104.68,104.69,1738600007.0
2005-04-29 18:14:00,104.7,104.71,104.68,104.69,1738600007.0
2005-04-29 18:15:00,104.68,104.68,104.66,104.68,1738600007.0
2005-04-29 18:16:00,104.69,104.69,104.67,104.67,1738600007.0
2005-04-29 18:17:00,104.655,104.659,104.645,104.649,1738600007.0
2005-04-29 18:18:00,104.647,104.666,104.63,104.656,1910900007.0
2005-04-29 18:19:00,104.65,104.66,104.65,104.66,1960999995.0
2005-04-29 18:20:00,104.67,104.67,104.66,104.66,1960999995.0
2005-04-29 18:21:00,104.67,104.67,104.66,104.67,1960999995.0
2005-04-29 18:22:00,104.69,104.69,104.67,104.69,1960999995.0
2005-04-29 18:23:00,104.68,104.69,104.68,104.69,1960999995.0
2005-04-29 18:24:00,104.7,104.71,104.69,104.71,1960999995.0
2005-04-29 18:25:00,104.72,104.72,104.69,104.69,1960999995.0
2005-04-29 18:26:00,104.682,104.729,104.666,104.729,1960999995.0
2005-04-29 18:27:00,104.731,104.737,104.698,104.733,1607900004.0
2005-04-29 18:28:00,104.76,104.76,104.75,104.75,1657400004.0
2005-04-29 18:29:00,104.72,104.74,104.72,104.72,1657400004.0
2005-04-29 18:30:00,104.709,104.729,104.695,104.704,1657400004.0
2005-04-29 18:32:00,104.74,104.76,104.72,104.76,2018499995.0
2005-04-29 18:33:00,104.75,104.76,104.75,104.75,2018499995.0
2005-04-29 18:34:00,104.74,104.74,104.74,104.74,2018499995.0
2005-04-29 18:35:00,104.75,104.76,104.72,104.72,2018499995.0
2005-04-29 18:36:00,104.702,104.729,104.697,104.704,2018499995.0
2005-04-29 18:37:00,104.71,104.728,104.705,104.728,1429799989.0
2005-04-29 18:38:00,104.722,104.722,104.661,104.681,1338500015.0
2005-04-29 18:39:00,104.673,104.683,104.643,104.643,741499998.0
2005-04-29 18:40:00,104.66,104.68,104.647,104.66,1518099998.0
2005-04-29 18:41:00,104.655,104.672,104.637,104.666,1341800007.0
2005-04-29 18:42:00,104.676,104.676,104.649,104.658,1758000001.0
2005-04-29 18:43:00,104.653,104.671,104.649,104.668,961900007.0
2005-04-29 18:44:00,104.676,104.707,104.676,104.696,1125300004.0
2005-04-29 18:45:00,104.711,104.74,104.711,104.719,1634200009.0
2005-04-29 18:46:00,104.713,104.74,104.713,104.728,1677600001.0
2005-04-29 18:47:00,104.728,104.747,104.726,104.737,554499999.0
2005-04-29 18:48:00,104.741,104.744,104.723,104.738,872399993.0
2005-04-29 18:49:00,104.726,104.732,104.719,104.72,1303099998.0
2005-04-29 18:50:00,104.72,104.732,104.697,104.716,1704100003.0
2005-04-29 18:51:00,104.724,104.761,104.724,104.728,1422899992.0
2005-04-29 18:52:00,104.732,104.733,104.711,104.73,1699899999.0
2005-04-29 18:53:00,104.702,104.702,104.68,104.688,1390900000.0
2005-04-29 18:54:00,104.72,104.72,104.71,104.72,1722000014.0
2005-04-29 18:55:00,104.695,104.695,104.67,104.67,1722000014.0
2005-04-29 18:56:00,104.68,104.698,104.673,104.683,330999998.0
2005-04-29 18:57:00,104.698,104.709,104.689,104.709,788299994.0
2005-04-29 18:58:00,104.705,104.722,104.684,104.722,1511500000.0
2005-04-29 18:59:00,104.712,104.751,104.71,104.739,1895399997.0
2005-04-29 19:00:00,104.718,104.735,104.718,104.734,849700004.0
2005-04-29 19:01:00,104.741,104.748,104.719,104.748,729500002.0
2005-04-29 19:02:00,104.743,104.762,104.725,104.76,680999997.0
2005-04-29 19:03:00,104.759,104.759,104.733,104.739,1602799994.0
2005-04-29 19:04:00,104.729,104.762,104.729,104.762,981700010.0
2005-04-29 19:05:00,104.746,104.746,104.691,104.738,636700011.0
2005-04-29 19:06:00,104.725,104.735,104.721,104.735,1021100000.0
2005-04-29 19:07:00,104.75,104.76,104.75,104.76,1854900026.0
2005-04-29 19:08:00,104.752,104.771,104.742,104.758,1854900026.0
2005-04-29 19:09:00,104.755,104.781,104.733,104.759,616500002.0
2005-04-29 19:10:00,104.755,104.789,104.748,104.762,761300002.0
2005-04-29 19:11:00,104.756,104.763,104.731,104.758,574199989.0
2005-04-29 19:12:00,104.74,104.755,104.727,104.749,949600012.0
2005-04-29 19:13:00,104.744,104.757,104.74,104.74,960600007.0
2005-04-29 19:14:00,104.74,104.755,104.737,104.755,717399994.0
2005-04-29 19:15:00,104.758,104.78,104.736,104.76,1521799999.0
2005-04-29 19:16:00,104.761,104.769,104.743,104.756,655000000.0
2005-04-29 19:17:00,104.755,104.766,104.741,104.753,1084300000.0
2005-04-29 19:18:00,104.758,104.768,104.747,104.752,774299996.0
2005-04-29 19:19:00,104.763,104.766,104.749,104.752,1976699997.0
2005-04-29 19:20:00,104.771,104.775,104.74,104.76,991600001.0
2005-04-29 19:21:00,104.763,104.785,104.757,104.77,1410200004.0
2005-04-29 19:22:00,104.759,104.784,104.746,104.771,942200007.0
2005-04-29 19:23:00,104.8,104.82,104.79,104.8,1541499997.0
2005-04-29 19:24:00,104.783,104.792,104.765,104.768,1541499997.0
2005-04-29 19:25:00,104.769,104.79,104.769,104.778,1616800006.0
2005-04-29 19:26:00,104.79,104.82,104.79,104.82,1922799985.0
2005-04-29 19:27:00,104.8,104.818,104.782,104.787,1922799985.0
2005-04-29 19:28:00,104.771,104.817,104.771,104.8,1047700011.0
2005-04-29 19:29:00,104.825,104.839,104.811,104.826,800499999.0
2005-04-29 19:30:00,104.812,104.847,104.806,104.843,924700001.0
2005-04-29 19:31:00,104.837,104.868,104.826,104.837,1307100010.0
2005-04-29 19:32:00,104.836,104.836,104.801,104.833,1148899989.0
2005-04-29 19:33:00,104.833,104.839,104.802,104.809,1038300007.0
2005-04-29 19:34:00,104.8,104.858,104.8,104.833,1162400006.0
2005-04-29 19:35:00,104.833,104.833,104.816,104.825,1098900001.0
2005-04-29 19:36:00,104.823,104.84,104.806,104.835,585100004.0
2005-04-29 19:37:00,104.825,104.845,104.825,104.844,241099996.0
2005-04-29 19:38:00,104.84,104.847,104.815,104.831,887300005.0
2005-04-29 19:39:00,104.828,104.835,104.797,104.835,1142599992.0
2005-04-29 19:40:00,104.805,104.818,104.782,104.798,959099997.0
2005-04-29 19:41:00,104.792,104.812,104.792,104.812,1555999996.0
2005-04-29 19:42:00,104.8,104.814,104.767,104.798,938599990.0
2005-04-29 19:43:00,104.802,104.837,104.793,104.812,435999996.0
2005-04-29 19:44:00,104.82,104.839,104.81,104.832,1141200005.0
2005-04-29 19:45:00,104.815,104.847,104.811,104.834,593400000.0
2005-04-29 19:46:00,104.835,104.847,104.819,104.838,1079299998.0
2005-04-29 19:47:00,104.832,104.845,104.831,104.831,503700005.0
2005-04-29 19:48:00,104.828,104.842,104.821,104.826,1384500000.0
2005-04-29 19:49:00,104.839,104.851,104.822,104.835,686100001.0
2005-04-29 19:50:00,104.845,104.859,104.835,104.854,879199998.0
2005-04-29 19:51:00,104.845,104.861,104.839,104.839,785800006.0
2005-04-29 19:52:00,104.847,104.876,104.833,104.842,810499995.0
2005-04-29 19:53:00,104.837,104.841,104.816,104.825,1143700000.0
2005-04-29 19:54:00,104.817,104.847,104.811,104.835,1955000006.0
2005-04-29 19:55:00,104.797,104.828,104.786,104.824,450699999.0
2005-04-29 19:56:00,104.805,104.818,104.788,104.805,978400008.0
2005-04-29 19:57:00,104.798,104.826,104.786,104.788,526300001.0
2005-04-29 19:58:00,104.801,104.839,104.801,104.805,1606500004.0
2005-04-29 19:59:00,104.814,104.83,104.801,104.809,764700000.0
2005-04-29 20:00:00,104.827,104.839,104.827,104.83,194500001.0
2005-04-29 20:01:00,104.83,104.841,104.811,104.833,713399996.0
2005-04-29 20:02:00,104.834,104.864,104.831,104.863,1253299991.0
2005-04-29 20:03:00,104.836,104.844,104.835,104.844,735999999.0
2005-04-29 20:04:00,104.857,104.869,104.849,104.849,1073099998.0
2005-04-29 20:05:00,104.848,104.851,104.829,104.83,807199995.0
2005-04-29 20:06:00,104.837,104.86,104.831,104.853,1798899996.0
2005-04-29 20:07:00,104.828,104.842,104.817,104.842,866900003.0
2005-04-29 20:08:00,104.827,104.827,104.792,104.805,686199995.0
2005-04-29 20:09:00,104.816,104.82,104.796,104.819,819799998.0
2005-04-29 20:10:00,104.805,104.811,104.796,104.8,919600005.0
2005-04-29 20:11:00,104.804,104.829,104.8,104.815,1696300006.0
2005-04-29 20:12:00,104.82,104.83,104.82,104.83,738700000.0
2005-04-29 20:13:00,104.817,104.817,104.794,104.794,738700000.0
2005-04-29 20:14:00,104.807,104.818,104.782,104.795,1189000010.0
2005-04-29 20:15:00,104.813,104.813,104.789,104.8,1686100010.0
2005-04-29 20:16:00,104.809,104.818,104.788,104.805,1029600007.0
2005-04-29 20:17:00,104.804,104.82,104.781,104.795,869800003.0
2005-04-29 20:18:00,104.806,104.835,104.806,104.812,153899995.0
2005-04-29 20:19:00,104.821,104.829,104.794,104.822,1144900003.0
2005-04-29 20:20:00,104.816,104.817,104.801,104.806,962899991.0
2005-04-29 20:21:00,104.804,104.816,104.791,104.8,1237800005.0
2005-04-29 20:22:00,104.81,104.815,104.794,104.8,1166599991.0
2005-04-29 20:23:00,104.798,104.825,104.798,104.822,870700000.0
2005-04-29 20:24:00,104.823,104.829,104.805,104.807,670300003.0
2005-04-29 20:25:00,104.815,104.828,104.8,104.818,1026699990.0
2005-04-29 20:26:00,104.819,104.834,104.803,104.831,896099997.0
2005-04-29 20:27:00,104.819,104.841,104.819,104.826,998299998.0
2005-04-29 20:28:00,104.85,104.85,104.82,104.84,1987899993.0
2005-04-29 20:29:00,104.83,104.9,104.83,104.9,1987899993.0
2005-04-29 20:30:00,104.91,104.91,104.88,104.89,1987899993.0
2005-04-29 20:31:00,104.89,104.9,104.89,104.9,1987899993.0
2005-04-29 20:32:00,104.893,104.899,104.871,104.893,1987899993.0
2005-04-29 20:33:00,104.885,104.901,104.878,104.893,540200004.0
2005-04-29 20:34:00,104.898,104.904,104.883,104.893,380800003.0
2005-04-29 20:35:00,104.898,104.915,104.882,104.905,642900008.0
2005-04-29 20:36:00,104.905,104.926,104.9,104.907,386400005.0
2005-04-29 20:37:00,104.903,104.903,104.895,104.902,451399992.0
2005-04-29 20:38:00,104.916,104.931,104.906,104.917,990499994.0
2005-04-29 20:39:00,104.915,104.933,104.901,104.915,996000004.0
2005-04-29 20:40:00,104.93,104.94,104.92,104.94,1257899994.0
2005-04-29 20:41:00,104.909,104.93,104.907,104.917,1257899994.0
2005-04-29 20:42:00,104.92,104.958,104.92,104.948,1360500002.0
2005-04-29 20:43:00,104.946,104.959,104.931,104.945,1691899988.0
2005-04-29 20:44:00,104.937,104.956,104.937,104.945,2091799997.0
2005-04-29 20:45:00,104.945,104.951,104.922,104.938,1447400000.0
2005-04-29 20:46:00,104.938,104.955,104.938,104.945,1384299997.0
2005-04-29 20:47:00,104.947,104.97,104.941,104.955,1790099996.0
2005-04-29 20:48:00,104.959,104.994,104.959,104.984,1283800002.0
2005-04-29 20:49:00,104.994,104.996,104.956,104.972,1407199988.0
2005-04-29 20:50:00,104.968,104.981,104.959,104.961,1974799996.0
2005-04-29 20:51:00,104.946,104.966,104.904,104.946,615399996.0
2005-04-29 20:52:00,104.948,104.949,104.923,104.924,161200007.0
2005-04-29 20:53:00,104.938,104.96,104.931,104.953,1551700007.0
2005-04-29 20:54:00,104.955,104.965,104.939,104.965,598200004.0
2005-04-29 20:55:00,104.957,104.958,104.932,104.95,1482100012.0
2005-04-29 20:56:00,104.935,104.942,104.919,104.935,607900008.0
2005-04-29 20:57:00,104.918,104.94,104.902,104.902,1478699991.0
2005-04-29 20:58:00,104.91,104.91,104.88,104.88,1852200009.0
2005-04-29 20:59:00,104.89,104.89,104.85,104.86,1852200009.0
2005-04-29 21:00:00,104.844,104.857,104.826,104.851,1852200009.0
2005-04-29 21:01:00,104.847,104.864,104.827,104.84,1120300006.0
2005-04-29 21:02:00,104.833,104.854,104.827,104.833,797500001.0
2005-04-29 21:03:00,104.838,104.841,104.825,104.83,1079199998.0
2005-04-29 21:04:00,104.836,104.857,104.83,104.845,500300000.0
2005-04-29 21:05:00,104.839,104.87,104.831,104.864,741199997.0
2005-04-29 21:06:00,104.86,104.869,104.846,104.857,871499993.0
2005-04-29 21:07:00,104.865,104.898,104.851,104.883,1587400004.0
2005-04-29 21:08:00,104.892,104.897,104.862,104.891,763600012.0
2005-04-29 21:09:00,104.895,104.895,104.87,104.877,411699996.0
2005-04-29 21:10:00,104.913,104.913,104.867,104.881,626300000.0
2005-04-29 21:11:00,104.879,104.893,104.875,104.891,235000004.0
2005-04-29 21:12:00,104.885,104.889,104.872,104.886,489000001.0
2005-04-29 21:13:00,104.875,104.896,104.874,104.89,625599999.0
2005-04-29 21:14:00,104.906,104.91,104.882,104.891,1853000008.0
2005-04-29 21:15:00,104.907,104.925,104.882,104.908,1562899999.0
2005-04-29 21:16:00,104.914,104.933,104.905,104.92,1022600011.0
2005-04-29 21:17:00,104.928,104.943,104.882,104.915,1728100010.0
2005-04-29 21:18:00,104.92,104.929,104.9,104.9,1232500007.0
2005-04-29 21:19:00,104.888,104.895,104.887,104.895,1208200002.0
2005-04-29 21:20:00,104.898,104.929,104.887,104.913,1175000011.0
2005-04-29 21:21:00,104.927,104.939,104.914,104.914,1037100003.0
2005-04-29 21:22:00,104.912,104.926,104.898,104.905,1588099999.0
2005-04-29 21:23:00,104.896,104.921,104.896,104.921,958199993.0
2005-04-29 21:24:00,104.918,104.936,104.913,104.913,1566600007.0
2005-04-29 21:25:00,104.932,104.935,104.897,104.91,1306899993.0
2005-04-29 21:26:00,104.9,104.926,104.892,104.91,1093600002.0
2005-04-29 21:27:00,104.915,104.943,104.912,104.912,716299998.0
2005-04-29 21:28:00,104.91,104.92,104.905,104.905,348800000.0
2005-04-29 21:29:00,104.91,104.926,104.91,104.924,827899999.0
2005-04-29 21:30:00,104.916,104.926,104.898,104.909,1138500000.0
2005-04-29 21:31:00,104.896,104.899,104.896,104.896,211200000.0
2005-04-29 21:32:00,104.895,104.909,104.871,104.878,860300003.0
2005-04-29 21:33:00,104.898,104.898,104.879,104.893,610799995.0
2005-04-29 21:34:00,104.914,104.928,104.902,104.904,334399997.0
2005-04-29 21:35:00,104.916,104.92,104.915,104.919,362600006.0
2005-04-29 21:36:00,104.926,104.926,104.896,104.915,576400000.0
2005-04-29 21:37:00,104.914,104.927,104.914,104.927,593199998.0
2005-04-29 21:38:00,104.92,104.94,104.914,104.927,161800001.0
2005-04-29 21:39:00,104.928,104.934,104.906,104.927,442600007.0
2005-04-29 21:40:00,104.915,104.923,104.903,104.905,704699994.0
2005-04-29 21:41:00,104.922,104.93,104.907,104.913,631199993.0
2005-04-29 21:42:00,104.913,104.94,104.911,104.92,1034900001.0
2005-04-29 21:43:00,104.907,104.911,104.879,104.892,478000009.0
2005-04-29 21:44:00,104.895,104.9,104.88,104.893,1402200005.0
2005-04-29 21:45:00,104.882,104.895,104.837,104.859,834300004.0
2005-04-29 21:46:00,104.843,104.86,104.84,104.84,756400005.0
2005-04-29 21:47:00,104.843,104.873,104.828,104.842,553600004.0
2005-04-29 21:48:00,104.856,104.862,104.839,104.845,1004600007.0
2005-04-29 21:49:00,104.847,104.865,104.845,104.865,491300000.0
2005-04-29 21:50:00,104.87,104.875,104.851,104.851,132899998.0
2005-04-29 21:51:00,104.836,104.856,104.832,104.845,490800002.0
2005-04-29 21:52:00,104.848,104.849,104.813,104.814,67500000.0
2005-04-29 21:53:00,104.856,104.857,104.812,104.815,628100000.0
2005-04-29 21:54:00,104.834,104.857,104.815,104.851,848099980.0
2005-04-29 21:55:00,104.838,104.838,104.812,104.812,250299999.0
2005-04-29 21:56:00,104.827,104.833,104.821,104.823,503399997.0
2005-04-29 21:57:00,104.849,104.849,104.822,104.835,285700002.0
2005-04-29 21:58:00,104.825,104.834,104.82,104.829,213499995.0
2005-04-29 21:59:00,104.825,104.83,104.815,104.82,565999995.0
2005-04-29 22:00:00,104.811,104.846,104.801,104.82,812199999.0
2005-04-29 22:01:00,104.814,104.841,104.808,104.825,1340600000.0
2005-04-29 22:02:00,104.826,104.842,104.796,104.82,921300003.0
2005-04-29 22:03:00,104.833,104.84,104.82,104.82,174999997.0
2005-04-29 22:04:00,104.82,104.836,104.812,104.823,357099997.0
2005-04-29 22:05:00,104.83,104.847,104.829,104.847,261299998.0
2005-04-29 22:06:00,104.838,104.86,104.836,104.86,112599999.0
2005-04-29 22:07:00,104.84,104.851,104.83,104.833,272400001.0
2005-04-29 22:08:00,104.836,104.837,104.808,104.808,306699996.0
2005-04-29 22:09:00,104.825,104.825,104.797,104.799,216499999.0
2005-04-29 22:10:00,104.81,104.81,104.796,104.803,188299998.0
2005-04-29 22:11:00,104.82,104.841,104.794,104.841,698000005.0
2005-04-29 22:12:00,104.815,104.818,104.787,104.798,224200003.0
2005-04-29 22:13:00,104.743,104.804,104.738,104.804,512399999.0
2005-04-29 22:14:00,104.785,104.81,104.782,104.802,353700003.0
2005-04-29 22:15:00,104.785,104.823,104.778,104.823,316199990.0
2005-04-29 22:16:00,104.822,104.822,104.782,104.804,640800001.0
2005-04-29 22:17:00,104.779,104.798,104.763,104.763,327399999.0
2005-04-29 22:18:00,104.785,104.789,104.761,104.772,325700004.0
2005-04-29 22:19:00,104.803,104.803,104.774,104.786,446999996.0
2005-04-29 22:20:00,104.785,104.794,104.773,104.794,287999997.0
2005-04-29 22:21:00,104.797,104.797,104.773,104.79,155400002.0
2005-04-29 22:22:00,104.799,104.82,104.799,104.817,235300005.0
2005-04-29 22:23:00,104.815,104.822,104.796,104.801,243900003.0
2005-04-29 22:24:00,104.807,104.807,104.789,104.796,303900001.0
2005-04-29 22:25:00,104.802,104.825,104.796,104.816,342499998.0
2005-04-29 22:26:00,104.812,104.819,104.789,104.8,215000001.0
2005-04-29 22:27:00,104.81,104.813,104.785,104.805,925200002.0
2005-04-29 22:28:00,104.8,104.805,104.787,104.795,284899997.0
2005-04-29 22:29:00,104.775,104.776,104.764,104.771,195999997.0
2005-04-29 22:30:00,104.763,104.784,104.754,104.754,360100003.0
2005-04-29 22:31:00,104.763,104.801,104.763,104.801,278300002.0
2005-04-29 22:32:00,104.814,104.832,104.795,104.81,541800008.0
2005-04-29 22:33:00,104.818,104.826,104.802,104.82,924799999.0
2005-04-29 22:34:00,104.81,104.811,104.782,104.782,1011799994.0
2005-04-29 22:35:00,104.792,104.809,104.787,104.808,241300002.0
2005-04-29 22:36:00,104.79,104.824,104.778,104.817,916999998.0
2005-04-29 22:37:00,104.833,104.835,104.796,104.817,156000001.0
2005-04-29 22:38:00,104.825,104.839,104.825,104.827,176500003.0
2005-04-29 22:39:00,104.83,104.84,104.812,104.813,460499991.0
2005-04-29 22:40:00,104.82,104.837,104.81,104.821,707999998.0
2005-04-29 22:41:00,104.833,104.839,104.824,104.828,203500002.0
2005-04-29 22:42:00,104.826,104.847,104.821,104.843,279699998.0
2005-04-29 22:43:00,104.833,104.865,104.826,104.865,408000001.0
2005-04-29 22:44:00,104.828,104.845,104.825,104.834,209599998.0
2005-04-29 22:45:00,104.843,104.851,104.829,104.83,263399998.0
2005-04-29 22:46:00,104.835,104.857,104.83,104.833,369299995.0
2005-04-29 22:47:00,104.833,104.869,104.821,104.832,228199999.0
2005-04-29 22:48:00,104.824,104.824,104.79,104.799,336500002.0
2005-04-29 22:49:00,104.807,104.816,104.795,104.801,226300004.0
2005-04-29 22:50:00,104.821,104.83,104.803,104.803,558100007.0
2005-04-29 22:51:00,104.823,104.824,104.792,104.795,284999993.0
2005-04-29 22:52:00,104.78,104.827,104.78,104.8,153499996.0
2005-04-29 22:53:00,104.792,104.808,104.769,104.779,196300003.0
2005-04-29 22:54:00,104.777,104.803,104.768,104.768,171000002.0
2005-04-29 22:55:00,104.77,104.786,104.768,104.786,467900004.0
2005-04-29 22:56:00,104.78,104.79,104.744,104.751,392900000.0
2005-04-29 22:57:00,104.747,104.77,104.744,104.755,501599995.0
2005-04-29 22:58:00,104.734,104.749,104.723,104.749,179600000.0
2005-04-29 22:59:00,104.716,104.741,104.698,104.703,397699996.0
2005-05-01 23:00:00,104.828,105.023,104.828,105.017,432599996.0
2005-05-01 23:01:00,105.038,105.054,105.029,105.05,233900003.0
2005-05-01 23:02:00,105.045,105.053,105.025,105.053,278600001.0
2005-05-01 23:03:00,105.034,105.06,105.034,105.055,191099996.0
2005-05-01 23:04:00,105.067,105.067,105.033,105.033,254799996.0
2005-05-01 23:05:00,105.019,105.037,105.019,105.028,75400000.0
2005-05-01 23:06:00,105.042,105.043,105.03,105.043,241899995.0
2005-05-01 23:07:00,105.043,105.055,105.038,105.044,210500003.0
2005-05-01 23:08:00,105.049,105.066,105.039,105.039,323500002.0
2005-05-01 23:09:00,105.07,105.07,105.045,105.045,181100002.0
2005-05-01 23:10:00,105.048,105.066,105.048,105.051,247999998.0
2005-05-01 23:11:00,105.037,105.044,105.036,105.04,381899999.0
2005-05-01 23:12:00,105.058,105.067,105.045,105.06,184400001.0
2005-05-01 23:13:00,105.058,105.068,105.047,105.048,122000002.0
2005-05-01 23:14:00,105.029,105.042,105.029,105.039,99099999.0
2005-05-01 23:15:00,105.04,105.055,105.04,105.053,108499997.0
2005-05-01 23:16:00,105.044,105.065,105.044,105.058,326000004.0
2005-05-01 23:17:00,105.063,105.07,105.043,105.043,273299998.0
2005-05-01 23:18:00,105.055,105.066,105.016,105.02,180400002.0
2005-05-01 23:19:00,105.042,105.055,105.028,105.029,225000004.0
2005-05-01 23:20:00,105.039,105.055,105.038,105.055,281000002.0
2005-05-01 23:21:00,105.038,105.054,105.032,105.042,249999999.0
2005-05-01 23:22:00,105.045,105.063,105.04,105.053,261300000.0
2005-05-01 23:23:00,105.055,105.056,105.039,105.046,348300001.0
2005-05-01 23:24:00,105.036,105.04,105.013,105.013,271000002.0
2005-05-01 23:25:00,105.03,105.033,104.977,105.001,141300000.0
2005-05-01 23:26:00,105.01,105.023,104.993,104.993,368400003.0
2005-05-01 23:27:00,105.009,105.02,104.979,104.992,367199993.0
2005-05-01 23:28:00,104.985,105.0,104.98,104.98,207799999.0
2005-05-01 23:29:00,104.996,105.025,104.987,104.987,310699996.0
2005-05-01 23:30:00,104.99,105.009,104.977,104.994,164399998.0
2005-05-01 23:31:00,105.008,105.008,104.991,105.0,177700004.0
2005-05-01 23:32:00,105.0,105.01,104.998,104.998,289700002.0
2005-05-01 23:33:00,105.012,105.014,104.991,105.003,453700007.0
2005-05-01 23:34:00,105.001,105.019,104.995,105.019,296700000.0
2005-05-01 23:35:00,104.998,105.006,104.998,104.998,221700002.0
2005-05-01 23:36:00,104.997,105.004,104.991,104.993,147300002.0
2005-05-01 23:37:00,105.022,105.024,104.997,104.997,300700004.0
2005-05-01 23:38:00,104.989,105.004,104.985,104.991,142200001.0
2005-05-01 23:39:00,105.012,105.014,104.994,104.994,227699999.0
2005-05-01 23:40:00,104.989,105.004,104.981,105.004,429799998.0
2005-05-01 23:41:00,105.01,105.014,104.986,104.992,250099999.0
2005-05-01 23:42:00,104.988,105.018,104.981,104.987,402000002.0
2005-05-01 23:43:00,104.998,105.011,104.998,104.999,172699997.0
2005-05-01 23:44:00,104.995,105.014,104.993,105.003,263800005.0
2005-05-01 23:45:00,105.0,105.006,104.976,104.976,255600003.0
2005-05-01 23:46:00,105.0,105.008,104.99,104.994,219799999.0
2005-05-01 23:47:00,105.009,105.021,105.008,105.014,199999994.0
2005-05-01 23:48:00,105.0,105.002,104.974,104.985,290499995.0
2005-05-01 23:49:00,104.995,104.995,104.987,104.99,257000001.0
2005-05-01 23:50:00,104.993,105.022,104.993,104.999,314599999.0
2005-05-01 23:51:00,104.984,105.008,104.984,105.008,223799997.0
2005-05-01 23:52:00,105.017,105.017,104.997,104.997,156700001.0
2005-05-01 23:53:00,105.018,105.042,105.009,105.03,299199999.0
2005-05-01 23:54:00,105.05,105.054,105.02,105.033,329100007.0
2005-05-01 23:55:00,105.038,105.055,105.031,105.05,212200003.0
2005-05-01 23:56:00,105.038,105.038,105.028,105.03,256500006.0
2005-05-01 23:57:00,105.046,105.058,105.04,105.051,326200000.0
2005-05-01 23:58:00,105.028,105.04,105.019,105.023,206099995.0
2005-05-01 23:59:00,105.054,105.054,105.043,105.05,128299999.0
2005-05-02 00:00:00,105.028,105.05,105.026,105.046,294199998.0
2005-05-02 00:01:00,105.025,105.025,105.005,105.012,181599997.0
2005-05-02 00:02:00,105.015,105.021,105.008,105.021,235300000.0
2005-05-02 00:03:00,105.032,105.044,105.02,105.02,137700003.0
2005-05-02 00:04:00,105.005,105.028,105.001,105.006,182600003.0
2005-05-02 00:05:00,105.012,105.028,105.012,105.028,172099999.0
2005-05-02 00:06:00,104.993,105.016,104.991,105.008,177899998.0
2005-05-02 00:07:00,105.017,105.022,104.999,105.004,302299993.0
2005-05-02 00:08:00,105.01,105.01,104.992,104.996,176199997.0
2005-05-02 00:09:00,105.0,105.012,104.994,104.997,436500002.0
2005-05-02 00:10:00,104.983,104.997,104.978,104.992,210199999.0
2005-05-02 00:11:00,104.987,104.997,104.985,104.985,302099997.0
2005-05-02 00:12:00,104.986,104.992,104.984,104.992,234299998.0
2005-05-02 00:13:00,104.993,105.0,104.984,104.99,277100003.0
2005-05-02 00:14:00,104.978,104.997,104.976,104.997,236200004.0
2005-05-02 00:15:00,104.99,104.998,104.978,104.998,86499997.0
2005-05-02 00:16:00,104.988,105.011,104.981,105.011,179700001.0
2005-05-02 00:17:00,104.982,105.005,104.982,104.99,256599997.0
2005-05-02 00:18:00,104.988,105.013,104.975,105.005,269599993.0
2005-05-02 00:19:00,104.988,105.009,104.978,105.002,160700004.0
2005-05-02 00:20:00,104.989,105.018,104.972,105.018,211400000.0
2005-05-02 00:21:00,105.013,105.043,105.013,105.043,290500000.0
2005-05-02 00:22:00,105.028,105.039,105.015,105.019,286400001.0
2005-05-02 00:23:00,105.041,105.041,105.024,105.028,211600003.0
2005-05-02 00:24:00,105.02,105.032,105.01,105.021,220400005.0
2005-05-02 00:25:00,105.018,105.045,105.017,105.031,254299999.0
2005-05-02 00:26:00,105.04,105.044,105.024,105.04,294400004.0
2005-05-02 00:27:00,105.043,105.043,105.022,105.027,114500002.0
2005-05-02 00:28:00,105.058,105.06,105.046,105.055,202099999.0
2005-05-02 00:29:00,105.033,105.051,105.023,105.049,180800001.0
2005-05-02 00:30:00,105.053,105.053,105.037,105.052,89600001.0
2005-05-02 00:31:00,105.058,105.064,105.044,105.048,285799997.0
2005-05-02 00:32:00,105.037,105.04,105.023,105.023,151999997.0
2005-05-02 00:33:00,105.047,105.058,105.046,105.056,164600000.0
2005-05-02 00:34:00,105.048,105.065,105.033,105.061,168999999.0
2005-05-02 00:35:00,105.078,105.079,105.042,105.045,328200003.0
2005-05-02 00:36:00,105.063,105.063,105.052,105.052,163900000.0
2005-05-02 00:37:00,105.055,105.059,105.033,105.041,325600006.0
2005-05-02 00:38:00,105.052,105.053,105.05,105.05,265500001.0
2005-05-02 00:39:00,105.048,105.051,105.031,105.051,258600001.0
2005-05-02 00:40:00,105.055,105.072,105.036,105.046,148399998.0
2005-05-02 00:41:00,105.072,105.091,105.07,105.091,248799998.0
2005-05-02 00:42:00,105.095,105.103,105.075,105.075,241400003.0
2005-05-02 00:43:00,105.09,105.095,105.075,105.08,342400001.0
2005-05-02 00:44:00,105.067,105.083,105.054,105.077,195999999.0
2005-05-02 00:45:00,105.09,105.096,105.076,105.084,227099998.0
2005-05-02 00:46:00,105.079,105.085,105.067,105.076,187699995.0
2005-05-02 00:47:00,105.092,105.093,105.089,105.093,202499993.0
2005-05-02 00:48:00,105.09,105.09,105.06,105.064,250700006.0
2005-05-02 00:49:00,105.067,105.086,105.067,105.079,199099996.0
2005-05-02 00:50:00,105.057,105.095,105.057,105.095,432800003.0
2005-05-02 00:51:00,105.095,105.109,105.083,105.093,352099996.0
2005-05-02 00:52:00,105.098,105.122,105.087,105.122,303299999.0
2005-05-02 00:53:00,105.126,105.126,105.107,105.115,223400002.0
2005-05-02 00:54:00,105.117,105.117,105.099,105.104,258700003.0
2005-05-02 00:55:00,105.1,105.1,105.083,105.1,192800003.0
2005-05-02 00:56:00,105.106,105.106,105.084,105.086,296599999.0
2005-05-02 00:57:00,105.105,105.115,105.105,105.11,252799994.0
2005-05-02 00:58:00,105.102,105.107,105.069,105.107,388099994.0
2005-05-02 00:59:00,105.116,105.116,105.087,105.094,380200001.0
2005-05-02 01:00:00,105.105,105.114,105.072,105.102,355899996.0
2005-05-02 01:01:00,105.108,105.123,105.094,105.113,262300003.0
2005-05-02 01:02:00,105.093,105.103,105.079,105.1,281700005.0
2005-05-02 01:03:00,105.11,105.13,105.101,105.13,339299996.0
2005-05-02 01:04:00,105.118,105.138,105.101,105.136,201100003.0
2005-05-02 01:05:00,105.135,105.145,105.122,105.137,132800004.0
2005-05-02 01:06:00,105.133,105.164,105.122,105.164,197199997.0
2005-05-02 01:07:00,105.162,105.166,105.153,105.161,213799999.0
2005-05-02 01:08:00,105.188,105.188,105.15,105.178,281300002.0
2005-05-02 01:09:00,105.162,105.186,105.157,105.185,306100005.0
2005-05-02 01:10:00,105.185,105.198,105.174,105.18,189800002.0
2005-05-02 01:11:00,105.174,105.21,105.174,105.21,215299997.0
2005-05-02 01:12:00,105.21,105.21,105.199,105.208,145200000.0
2005-05-02 01:13:00,105.21,105.22,105.2,105.211,422499999.0
2005-05-02 01:14:00,105.206,105.211,105.2,105.204,212800002.0
2005-05-02 01:15:00,105.213,105.215,105.189,105.189,366099999.0
2005-05-02 01:16:00,105.18,105.228,105.18,105.228,264700007.0
2005-05-02 01:17:00,105.228,105.248,105.215,105.245,247599999.0
2005-05-02 01:18:00,105.249,105.249,105.217,105.219,133400001.0
2005-05-02 01:19:00,105.219,105.23,105.189,105.202,176400000.0
2005-05-02 01:20:00,105.23,105.23,105.194,105.196,326500001.0
2005-05-02 01:21:00,105.204,105.206,105.188,105.197,232599995.0
2005-05-02 01:22:00,105.196,105.196,105.174,105.174,211600003.0
2005-05-02 01:23:00,105.17,105.182,105.164,105.171,266199997.0
2005-05-02 01:24:00,105.177,105.177,105.162,105.167,329699996.0
2005-05-02 01:25:00,105.145,105.172,105.138,105.168,213099999.0
2005-05-02 01:26:00,105.172,105.18,105.163,105.167,91700002.0
2005-05-02 01:27:00,105.15,105.165,105.143,105.155,201999996.0
2005-05-02 01:28:00,105.15,105.155,105.134,105.141,228400000.0
2005-05-02 01:29:00,105.148,105.15,105.125,105.129,94299999.0
2005-05-02 01:30:00,105.118,105.136,105.115,105.121,157000001.0
2005-05-02 01:31:00,105.122,105.132,105.109,105.12,214300002.0
2005-05-02 01:32:00,105.109,105.111,105.084,105.084,234900001.0
2005-05-02 01:33:00,105.057,105.106,105.057,105.106,277000002.0
2005-05-02 01:34:00,105.097,105.1,105.078,105.097,295399999.0
2005-05-02 01:35:00,105.1,105.104,105.077,105.082,233999997.0
2005-05-02 01:36:00,105.098,105.102,105.08,105.098,209299999.0
2005-05-02 01:37:00,105.067,105.106,105.066,105.1,139900002.0
2005-05-02 01:38:00,105.102,105.102,105.079,105.087,216899995.0
2005-05-02 01:39:00,105.085,105.091,105.078,105.091,277900002.0
2005-05-02 01:40:00,105.089,105.094,105.078,105.088,327400002.0
2005-05-02 01:41:00,105.098,105.098,105.074,105.074,133300000.0
2005-05-02 01:42:00,105.088,105.105,105.083,105.097,317200002.0
2005-05-02 01:43:00,105.088,105.127,105.087,105.124,312100004.0
2005-05-02 01:44:00,105.112,105.119,105.107,105.115,243299996.0
2005-05-02 01:45:00,105.138,105.14,105.12,105.133,193099998.0
2005-05-02 01:46:00,105.128,105.128,105.114,105.128,229800000.0
2005-05-02 01:47:00,105.108,105.128,105.097,105.114,339300003.0
2005-05-02 01:48:00,105.121,105.14,105.113,105.139,136600001.0
2005-05-02 01:49:00,105.138,105.162,105.129,105.162,292099999.0
2005-05-02 01:50:00,105.148,105.163,105.146,105.161,255700004.0
2005-05-02 01:51:00,105.152,105.152,105.116,105.122,136199997.0
2005-05-02 01:52:00,105.143,105.148,105.139,105.143,233399995.0
2005-05-02 01:53:00,105.142,105.149,105.133,105.144,286499999.0
2005-05-02 01:54:00,105.142,105.148,105.108,105.129,188400001.0
2005-05-02 01:55:00,105.132,105.134,105.09,105.134,282600000.0
2005-05-02 01:56:00,105.127,105.138,105.111,105.118,124500001.0
2005-05-02 01:57:00,105.115,105.115,105.101,105.114,178799999.0
2005-05-02 01:58:00,105.106,105.114,105.105,105.112,221900003.0
2005-05-02 01:59:00,105.112,105.14,105.112,105.127,348699999.0
2005-05-02 02:00:00,105.127,105.143,105.127,105.14,169599999.0
2005-05-02 02:01:00,105.145,105.15,105.128,105.14,226000004.0
2005-05-02 02:02:00,105.145,105.154,105.134,105.153,390800000.0
2005-05-02 02:03:00,105.143,105.157,105.143,105.157,298100003.0
2005-05-02 02:04:00,105.145,105.166,105.141,105.156,132100000.0
2005-05-02 02:05:00,105.137,105.152,105.137,105.143,163800002.0
2005-05-02 02:06:00,105.15,105.152,105.14,105.14,316599998.0
2005-05-02 02:07:00,105.149,105.159,105.137,105.141,157999999.0
2005-05-02 02:08:00,105.15,105.166,105.144,105.165,194099996.0
2005-05-02 02:09:00,105.152,105.152,105.134,105.143,267800003.0
2005-05-02 02:10:00,105.138,105.163,105.126,105.163,274599999.0
2005-05-02 02:11:00,105.157,105.16,105.143,105.143,228699994.0
2005-05-02 02:12:00,105.157,105.157,105.12,105.131,228400003.0
2005-05-02 02:13:00,105.148,105.167,105.148,105.15,252099998.0
2005-05-02 02:14:00,105.145,105.178,105.141,105.17,244699998.0
2005-05-02 02:15:00,105.162,105.165,105.152,105.158,261099995.0
2005-05-02 02:16:00,105.162,105.162,105.145,105.149,185299998.0
2005-05-02 02:17:00,105.163,105.169,105.132,105.144,188300003.0
2005-05-02 02:18:00,105.157,105.171,105.147,105.158,517099999.0
2005-05-02 02:19:00,105.16,105.171,105.158,105.158,270300005.0
2005-05-02 02:20:00,105.157,105.175,105.148,105.174,178000003.0
2005-05-02 02:21:00,105.172,105.185,105.172,105.185,183699997.0
2005-05-02 02:22:00,105.165,105.186,105.148,105.186,150200001.0
2005-05-02 02:23:00,105.192,105.211,105.192,105.205,246200007.0
2005-05-02 02:24:00,105.21,105.211,105.2,105.211,256200002.0
2005-05-02 02:25:00,105.215,105.215,105.19,105.194,94799999.0
2005-05-02 02:26:00,105.193,105.226,105.193,105.22,314000000.0
2005-05-02 02:27:00,105.215,105.219,105.205,105.214,267200001.0
2005-05-02 02:28:00,105.204,105.227,105.204,105.217,297900004.0
2005-05-02 02:29:00,105.216,105.216,105.19,105.213,248400002.0
2005-05-02 02:30:00,105.202,105.226,105.185,105.22,248100002.0
2005-05-02 02:31:00,105.22,105.225,105.207,105.215,210800000.0
2005-05-02 02:32:00,105.23,105.234,105.205,105.214,187000000.0
2005-05-02 02:33:00,105.218,105.218,105.202,105.206,331399997.0
2005-05-02 02:34:00,105.238,105.24,105.218,105.233,282300006.0
2005-05-02 02:35:00,105.216,105.243,105.216,105.235,391599996.0
2005-05-02 02:36:00,105.232,105.241,105.21,105.214,185099998.0
2005-05-02 02:37:00,105.218,105.221,105.204,105.213,297500000.0
2005-05-02 02:38:00,105.21,105.221,105.202,105.221,269399997.0
2005-05-02 02:39:00,105.225,105.229,105.206,105.206,130100004.0
2005-05-02 02:40:00,105.207,105.207,105.192,105.204,335299998.0
2005-05-02 02:41:00,105.202,105.214,105.199,105.205,226199997.0
2005-05-02 02:42:00,105.193,105.213,105.188,105.213,263600003.0
2005-05-02 02:43:00,105.218,105.225,105.205,105.212,202100003.0
2005-05-02 02:44:00,105.21,105.217,105.2,105.215,285399993.0
2005-05-02 02:45:00,105.222,105.23,105.205,105.22,348699997.0
2005-05-02 02:46:00,105.232,105.237,105.219,105.237,251600005.0
2005-05-02 02:47:00,105.215,105.232,105.204,105.225,197699998.0
2005-05-02 02:48:00,105.237,105.237,105.219,105.229,238600005.0
2005-05-02 02:49:00,105.239,105.24,105.224,105.228,324799997.0
2005-05-02 02:50:00,105.22,105.22,105.193,105.201,271399999.0
2005-05-02 02:51:00,105.2,105.216,105.188,105.206,238400001.0
2005-05-02 02:52:00,105.208,105.213,105.191,105.206,236699999.0
2005-05-02 02:53:00,105.217,105.23,105.212,105.226,183900000.0
2005-05-02 02:54:00,105.222,105.236,105.216,105.216,294999995.0
2005-05-02 02:55:00,105.218,105.242,105.216,105.227,382199999.0
2005-05-02 02:56:00,105.237,105.251,105.226,105.248,249700000.0
2005-05-02 02:57:00,105.262,105.272,105.242,105.242,218899998.0
2005-05-02 02:58:00,105.243,105.243,105.209,105.209,339000000.0
2005-05-02 02:59:00,105.2,105.224,105.2,105.204,349800000.0
2005-05-02 03:00:00,105.201,105.201,105.189,105.199,245400002.0
2005-05-02 03:01:00,105.203,105.211,105.189,105.211,277200003.0
2005-05-02 03:02:00,105.21,105.217,105.204,105.217,249100000.0
2005-05-02 03:03:00,105.193,105.228,105.187,105.187,267900004.0
2005-05-02 03:04:00,105.208,105.24,105.208,105.24,311200000.0
2005-05-02 03:05:00,105.228,105.24,105.214,105.221,386999997.0
2005-05-02 03:06:00,105.23,105.238,105.23,105.235,209299999.0
2005-05-02 03:07:00,105.223,105.232,105.214,105.232,376600006.0
2005-05-02 03:08:00,105.231,105.233,105.214,105.233,353299995.0
2005-05-02 03:09:00,105.248,105.25,105.225,105.229,198999999.0
2005-05-02 03:10:00,105.223,105.247,105.205,105.236,233200002.0
2005-05-02 03:11:00,105.23,105.249,105.23,105.238,175099999.0
2005-05-02 03:12:00,105.25,105.278,105.245,105.278,235099994.0
2005-05-02 03:13:00,105.277,105.278,105.261,105.274,379400007.0
2005-05-02 03:14:00,105.258,105.258,105.25,105.257,194399998.0
2005-05-02 03:15:00,105.26,105.265,105.241,105.244,257800003.0
2005-05-02 03:16:00,105.243,105.258,105.243,105.256,209300002.0
2005-05-02 03:17:00,105.257,105.272,105.254,105.272,355299993.0
2005-05-02 03:18:00,105.273,105.28,105.268,105.27,160000000.0
2005-05-02 03:19:00,105.276,105.288,105.274,105.278,243700000.0
2005-05-02 03:20:00,105.287,105.287,105.267,105.271,357400000.0
2005-05-02 03:21:00,105.27,105.27,105.261,105.269,132700000.0
2005-05-02 03:22:00,105.265,105.276,105.26,105.264,224200000.0
2005-05-02 03:23:00,105.26,105.265,105.257,105.26,272099996.0
2005-05-02 03:24:00,105.265,105.27,105.254,105.257,326400004.0
2005-05-02 03:25:00,105.248,105.253,105.229,105.229,283600002.0
2005-05-02 03:26:00,105.262,105.271,105.243,105.255,250899999.0
2005-05-02 03:27:00,105.255,105.26,105.246,105.249,364299999.0
2005-05-02 03:28:00,105.242,105.268,105.241,105.266,120400000.0
2005-05-02 03:29:00,105.247,105.252,105.231,105.252,186099999.0
2005-05-02 03:30:00,105.24,105.249,105.226,105.249,206300002.0
2005-05-02 03:31:00,105.248,105.252,105.242,105.242,267900003.0
2005-05-02 03:32:00,105.253,105.27,105.253,105.26,316399998.0
2005-05-02 03:33:00,105.267,105.267,105.246,105.25,328200002.0
2005-05-02 03:34:00,105.26,105.288,105.253,105.28,234399999.0
2005-05-02 03:35:00,105.268,105.276,105.249,105.258,299699998.0
2005-05-02 03:36:00,105.265,105.276,105.263,105.27,120700001.0
2005-05-02 03:37:00,105.282,105.284,105.259,105.269,379700002.0
2005-05-02 03:38:00,105.263,105.279,105.256,105.264,140199999.0
2005-05-02 03:39:00,105.265,105.265,105.251,105.263,149700002.0
2005-05-02 03:40:00,105.27,105.284,105.258,105.27,221899997.0
2005-05-02 03:41:00,105.27,105.27,105.255,105.264,136900000.0
2005-05-02 03:42:00,105.253,105.257,105.239,105.246,273600000.0
2005-05-02 03:43:00,105.256,105.276,105.253,105.261,194199994.0
2005-05-02 03:44:00,105.268,105.268,105.241,105.263,174600003.0
2005-05-02 03:45:00,105.263,105.28,105.25,105.277,131300003.0
2005-05-02 03:46:00,105.292,105.293,105.273,105.286,291499999.0
2005-05-02 03:47:00,105.3,105.304,105.271,105.271,262800003.0
2005-05-02 03:48:00,105.292,105.3,105.283,105.299,185700000.0
2005-05-02 03:49:00,105.314,105.327,105.307,105.32,231599997.0
2005-05-02 03:50:00,105.335,105.348,105.33,105.343,328200000.0
2005-05-02 03:51:00,105.333,105.347,105.32,105.33,192300000.0
2005-05-02 03:52:00,105.332,105.332,105.318,105.324,162599996.0
2005-05-02 03:53:00,105.325,105.335,105.316,105.316,110399999.0
2005-05-02 03:54:00,105.315,105.33,105.315,105.33,245900002.0
2005-05-02 03:55:00,105.331,105.331,105.321,105.328,231200002.0
2005-05-02 03:56:00,105.332,105.342,105.322,105.342,169100002.0
2005-05-02 03:57:00,105.338,105.348,105.335,105.348,134899997.0
2005-05-02 03:58:00,105.343,105.356,105.339,105.352,161100004.0
2005-05-02 03:59:00,105.35,105.366,105.343,105.354,388000005.0
2005-05-02 04:00:00,105.378,105.387,105.369,105.369,248100000.0
2005-05-02 04:01:00,105.373,105.385,105.366,105.373,295600000.0
2005-05-02 04:02:00,105.358,105.368,105.346,105.346,403199999.0
2005-05-02 04:03:00,105.355,105.358,105.34,105.348,365600002.0
2005-05-02 04:04:00,105.34,105.356,105.331,105.356,310599998.0
2005-05-02 04:05:00,105.352,105.352,105.333,105.338,269899998.0
2005-05-02 04:06:00,105.348,105.349,105.301,105.323,334600000.0
2005-05-02 04:07:00,105.309,105.315,105.295,105.309,260200001.0
2005-05-02 04:08:00,105.309,105.32,105.303,105.31,191200001.0
2005-05-02 04:09:00,105.315,105.333,105.308,105.331,191799995.0
2005-05-02 04:10:00,105.323,105.338,105.309,105.336,235799994.0
2005-05-02 04:11:00,105.32,105.341,105.32,105.323,165499997.0
2005-05-02 04:12:00,105.321,105.321,105.285,105.32,202100000.0
2005-05-02 04:13:00,105.312,105.33,105.31,105.317,344900003.0
2005-05-02 04:14:00,105.33,105.33,105.306,105.322,253799999.0
2005-05-02 04:15:00,105.323,105.347,105.314,105.345,361300001.0
2005-05-02 04:16:00,105.34,105.34,105.325,105.328,199500002.0
2005-05-02 04:17:00,105.333,105.347,105.329,105.346,169099998.0
2005-05-02 04:18:00,105.33,105.343,105.323,105.339,200600003.0
2005-05-02 04:19:00,105.34,105.354,105.328,105.349,293600001.0
2005-05-02 04:20:00,105.33,105.356,105.33,105.354,173999999.0
2005-05-02 04:21:00,105.352,105.352,105.332,105.337,217199999.0
2005-05-02 04:22:00,105.36,105.36,105.334,105.355,335300000.0
2005-05-02 04:23:00,105.355,105.355,105.346,105.354,254699999.0
2005-05-02 04:24:00,105.364,105.375,105.36,105.375,289200000.0
2005-05-02 04:25:00,105.376,105.382,105.367,105.382,276599998.0
2005-05-02 04:26:00,105.37,105.38,105.344,105.353,203699995.0
2005-05-02 04:27:00,105.362,105.367,105.345,105.357,290199995.0
2005-05-02 04:28:00,105.358,105.365,105.336,105.342,180299997.0
2005-05-02 04:29:00,105.337,105.351,105.334,105.351,223799998.0
2005-05-02 04:30:00,105.342,105.358,105.342,105.35,268600006.0
2005-05-02 04:31:00,105.357,105.368,105.344,105.352,196000003.0
2005-05-02 04:32:00,105.358,105.371,105.352,105.368,208799999.0
2005-05-02 04:33:00,105.362,105.37,105.349,105.362,362199998.0
2005-05-02 04:34:00,105.372,105.378,105.356,105.375,167499998.0
2005-05-02 04:35:00,105.387,105.387,105.358,105.374,200200004.0
2005-05-02 04:36:00,105.369,105.377,105.352,105.362,224300001.0
2005-05-02 04:37:00,105.36,105.36,105.339,105.339,105400003.0
2005-05-02 04:38:00,105.368,105.368,105.352,105.362,238999998.0
2005-05-02 04:39:00,105.363,105.367,105.339,105.34,184399999.0
2005-05-02 04:40:00,105.338,105.357,105.335,105.342,289800001.0
2005-05-02 04:41:00,105.325,105.34,105.324,105.331,181600000.0
2005-05-02 04:42:00,105.338,105.338,105.317,105.317,378500007.0
2005-05-02 04:43:00,105.351,105.351,105.346,105.346,68700002.0
2005-05-02 04:44:00,105.341,105.349,105.338,105.349,329300007.0
2005-05-02 04:45:00,105.357,105.36,105.345,105.354,222300004.0
2005-05-02 04:46:00,105.37,105.375,105.354,105.358,306100006.0
2005-05-02 04:47:00,105.35,105.361,105.34,105.351,199600002.0
2005-05-02 04:48:00,105.35,105.355,105.328,105.35,141299997.0
2005-05-02 04:49:00,105.367,105.369,105.349,105.36,178000003.0
2005-05-02 04:50:00,105.339,105.339,105.328,105.328,243000002.0
2005-05-02 04:51:00,105.328,105.342,105.324,105.342,347800000.0
2005-05-02 04:52:00,105.337,105.339,105.32,105.328,417200005.0
2005-05-02 04:53:00,105.33,105.33,105.297,105.297,180299998.0
2005-05-02 04:54:00,105.308,105.308,105.273,105.29,198099998.0
2005-05-02 04:55:00,105.28,105.294,105.272,105.277,477999990.0
2005-05-02 04:56:00,105.273,105.285,105.27,105.281,376799996.0
2005-05-02 04:57:00,105.268,105.285,105.264,105.279,236199996.0
2005-05-02 04:58:00,105.278,105.306,105.268,105.304,463899997.0
2005-05-02 04:59:00,105.3,105.306,105.285,105.301,360400000.0
2005-05-02 05:00:00,105.305,105.309,105.29,105.29,267699996.0
2005-05-02 05:01:00,105.273,105.287,105.261,105.287,122499999.0
2005-05-02 05:02:00,105.276,105.297,105.276,105.297,265499996.0
2005-05-02 05:03:00,105.288,105.314,105.286,105.314,299500002.0
2005-05-02 05:04:00,105.298,105.298,105.275,105.285,215600000.0
2005-05-02 05:05:00,105.283,105.307,105.276,105.307,326400003.0
2005-05-02 05:06:00,105.302,105.302,105.275,105.295,307300000.0
2005-05-02 05:07:00,105.282,105.289,105.279,105.285,273299999.0
2005-05-02 05:08:00,105.27,105.279,105.245,105.245,171899998.0
2005-05-02 05:09:00,105.27,105.276,105.262,105.273,298100001.0
2005-05-02 05:10:00,105.265,105.268,105.25,105.263,241500001.0
2005-05-02 05:11:00,105.258,105.258,105.24,105.248,272699999.0
2005-05-02 05:12:00,105.252,105.26,105.247,105.249,142600003.0
2005-05-02 05:13:00,105.278,105.279,105.248,105.255,208400004.0
2005-05-02 05:14:00,105.258,105.267,105.249,105.266,377899988.0
2005-05-02 05:15:00,105.26,105.269,105.247,105.248,166599998.0
2005-05-02 05:16:00,105.262,105.269,105.255,105.265,157500000.0
2005-05-02 05:17:00,105.263,105.263,105.249,105.262,436899998.0
2005-05-02 05:18:00,105.264,105.268,105.255,105.26,173299998.0
2005-05-02 05:19:00,105.253,105.257,105.239,105.243,255400004.0
2005-05-02 05:20:00,105.253,105.26,105.236,105.245,224900002.0
2005-05-02 05:21:00,105.248,105.258,105.242,105.255,429100003.0
2005-05-02 05:22:00,105.249,105.255,105.239,105.239,209699997.0
2005-05-02 05:23:00,105.253,105.255,105.247,105.255,189599999.0
2005-05-02 05:24:00,105.263,105.263,105.251,105.251,150600000.0
2005-05-02 05:25:00,105.26,105.278,105.257,105.278,337299997.0
2005-05-02 05:26:00,105.258,105.294,105.258,105.283,181200003.0
2005-05-02 05:27:00,105.288,105.295,105.277,105.292,405099995.0
2005-05-02 05:28:00,105.277,105.303,105.277,105.299,254699995.0
2005-05-02 05:29:00,105.293,105.298,105.288,105.292,246000003.0
2005-05-02 05:30:00,105.298,105.298,105.281,105.291,303100006.0
2005-05-02 05:31:00,105.292,105.309,105.292,105.303,311900001.0
2005-05-02 05:32:00,105.292,105.305,105.269,105.276,381600001.0
2005-05-02 05:33:00,105.298,105.298,105.272,105.285,259399996.0
2005-05-02 05:34:00,105.294,105.307,105.287,105.298,240099997.0
2005-05-02 05:35:00,105.299,105.308,105.299,105.308,248199999.0
2005-05-02 05:36:00,105.31,105.317,105.293,105.3,147599998.0
2005-05-02 05:37:00,105.287,105.299,105.286,105.296,138199999.0
2005-05-02 05:38:00,105.31,105.316,105.297,105.309,165000003.0
2005-05-02 05:39:00,105.303,105.323,105.291,105.291,392800000.0
2005-05-02 05:40:00,105.305,105.305,105.295,105.305,161500002.0
2005-05-02 05:41:00,105.308,105.313,105.293,105.293,307500000.0
2005-05-02 05:42:00,105.308,105.315,105.301,105.315,247600004.0
2005-05-02 05:43:00,105.308,105.325,105.294,105.294,228199996.0
2005-05-02 05:44:00,105.298,105.303,105.291,105.3,217600004.0
2005-05-02 05:45:00,105.301,105.301,105.283,105.293,163400002.0
2005-05-02 05:46:00,105.288,105.309,105.278,105.29,248399998.0
2005-05-02 05:47:00,105.277,105.297,105.277,105.295,229400001.0
2005-05-02 05:48:00,105.282,105.29,105.264,105.275,276700002.0
2005-05-02 05:49:00,105.29,105.299,105.279,105.294,289899999.0
2005-05-02 05:50:00,105.29,105.297,105.28,105.295,272500006.0
2005-05-02 05:51:00,105.288,105.294,105.279,105.29,177899998.0
2005-05-02 05:52:00,105.303,105.305,105.285,105.285,98300001.0
2005-05-02 05:53:00,105.267,105.283,105.259,105.283,205999999.0
2005-05-02 05:54:00,105.278,105.304,105.277,105.294,355700000.0
2005-05-02 05:55:00,105.282,105.296,105.275,105.295,413399999.0
2005-05-02 05:56:00,105.287,105.287,105.272,105.28,224800003.0
2005-05-02 05:57:00,105.279,105.291,105.277,105.281,202600002.0
2005-05-02 05:58:00,105.273,105.277,105.263,105.267,296100006.0
2005-05-02 05:59:00,105.278,105.286,105.27,105.27,288899996.0
2005-05-02 06:00:00,105.272,105.284,105.272,105.278,260400002.0
2005-05-02 06:01:00,105.287,105.287,105.254,105.271,254699999.0
2005-05-02 06:02:00,105.278,105.286,105.269,105.277,149400004.0
2005-05-02 06:03:00,105.277,105.285,105.274,105.285,179400001.0
2005-05-02 06:04:00,105.273,105.287,105.266,105.281,123999998.0
2005-05-02 06:05:00,105.281,105.281,105.255,105.258,239699995.0
2005-05-02 06:06:00,105.28,105.28,105.266,105.273,282400005.0
2005-05-02 06:07:00,105.278,105.292,105.262,105.287,128499999.0
2005-05-02 06:08:00,105.28,105.282,105.26,105.272,397600003.0
2005-05-02 06:09:00,105.281,105.281,105.259,105.259,153300000.0
2005-05-02 06:10:00,105.274,105.28,105.271,105.277,164299997.0
2005-05-02 06:11:00,105.27,105.283,105.27,105.275,309899996.0
2005-05-02 06:12:00,105.263,105.279,105.26,105.277,296199995.0
2005-05-02 06:13:00,105.269,105.269,105.257,105.26,219099998.0
2005-05-02 06:14:00,105.258,105.27,105.253,105.261,230899998.0
2005-05-02 06:15:00,105.262,105.266,105.245,105.245,200800002.0
2005-05-02 06:16:00,105.247,105.247,105.224,105.231,144699999.0
2005-05-02 06:17:00,105.243,105.243,105.22,105.22,254600003.0
2005-05-02 06:18:00,105.206,105.206,105.195,105.203,136100001.0
2005-05-02 06:19:00,105.218,105.223,105.209,105.223,152300003.0
2005-05-02 06:20:00,105.232,105.244,105.222,105.241,302499999.0
2005-05-02 06:21:00,105.233,105.247,105.224,105.226,203599996.0
2005-05-02 06:22:00,105.218,105.237,105.213,105.229,325899993.0
2005-05-02 06:23:00,105.224,105.237,105.217,105.237,224699999.0
2005-05-02 06:24:00,105.235,105.235,105.222,105.233,269499996.0
2005-05-02 06:25:00,105.21,105.232,105.202,105.202,239300003.0
2005-05-02 06:26:00,105.22,105.23,105.208,105.219,219000004.0
2005-05-02 06:27:00,105.238,105.24,105.218,105.231,258299996.0
2005-05-02 06:28:00,105.242,105.251,105.227,105.25,268699999.0
2005-05-02 06:29:00,105.252,105.259,105.242,105.242,223600003.0
2005-05-02 06:30:00,105.235,105.245,105.232,105.243,194400000.0
2005-05-02 06:31:00,105.233,105.234,105.229,105.229,275000001.0
2005-05-02 06:32:00,105.238,105.26,105.218,105.26,150400003.0
2005-05-02 06:33:00,105.25,105.258,105.244,105.254,168600001.0
2005-05-02 06:34:00,105.26,105.263,105.251,105.251,312499999.0
2005-05-02 06:35:00,105.263,105.27,105.257,105.26,377200003.0
2005-05-02 06:36:00,105.262,105.264,105.248,105.258,308300006.0
2005-05-02 06:37:00,105.248,105.249,105.228,105.249,172900000.0
2005-05-02 06:38:00,105.251,105.258,105.24,105.251,165100000.0
2005-05-02 06:39:00,105.265,105.271,105.256,105.268,342099999.0
2005-05-02 06:40:00,105.258,105.276,105.249,105.275,466300000.0
2005-05-02 06:41:00,105.267,105.27,105.247,105.248,201600002.0
2005-05-02 06:42:00,105.253,105.267,105.242,105.265,247600000.0
2005-05-02 06:43:00,105.25,105.255,105.24,105.245,414200004.0
2005-05-02 06:44:00,105.267,105.27,105.247,105.259,223600006.0
2005-05-02 06:45:00,105.26,105.271,105.245,105.252,340500004.0
2005-05-02 06:46:00,105.245,105.261,105.229,105.261,192599999.0
2005-05-02 06:47:00,105.25,105.255,105.245,105.255,121900000.0
2005-05-02 06:48:00,105.267,105.274,105.232,105.232,261399998.0
2005-05-02 06:49:00,105.268,105.27,105.24,105.264,312399998.0
2005-05-02 06:50:00,105.26,105.26,105.248,105.259,122400000.0
2005-05-02 06:51:00,105.258,105.263,105.242,105.256,276499996.0
2005-05-02 06:52:00,105.265,105.267,105.255,105.265,325199996.0
2005-05-02 06:53:00,105.255,105.268,105.245,105.268,248100000.0
2005-05-02 06:54:00,105.26,105.26,105.249,105.26,160199999.0
2005-05-02 06:55:00,105.26,105.263,105.238,105.253,240300005.0
2005-05-02 06:56:00,105.251,105.267,105.24,105.261,220800004.0
2005-05-02 06:57:00,105.267,105.267,105.237,105.243,214000003.0
2005-05-02 06:58:00,105.258,105.266,105.253,105.266,249400006.0
2005-05-02 06:59:00,105.26,105.268,105.248,105.267,85499999.0
2005-05-02 07:00:00,105.252,105.268,105.25,105.262,200500000.0
2005-05-02 07:01:00,105.258,105.268,105.253,105.265,239399996.0
2005-05-02 07:02:00,105.26,105.266,105.26,105.26,265199998.0
2005-05-02 07:03:00,105.263,105.263,105.248,105.253,310899998.0
2005-05-02 07:04:00,105.26,105.266,105.25,105.266,312500001.0
2005-05-02 07:05:00,105.255,105.283,105.255,105.269,197099996.0
2005-05-02 07:06:00,105.262,105.267,105.251,105.256,290400004.0
2005-05-02 07:07:00,105.255,105.267,105.246,105.265,367899996.0
2005-05-02 07:08:00,105.257,105.272,105.249,105.254,179000002.0
2005-05-02 07:09:00,105.26,105.271,105.253,105.262,173499998.0
2005-05-02 07:10:00,105.255,105.267,105.248,105.265,194100000.0
2005-05-02 07:11:00,105.25,105.272,105.241,105.264,362499993.0
2005-05-02 07:12:00,105.261,105.265,105.251,105.265,253499998.0
2005-05-02 07:13:00,105.24,105.267,105.234,105.267,195900006.0
2005-05-02 07:14:00,105.267,105.27,105.26,105.267,134699999.0
2005-05-02 07:15:00,105.266,105.268,105.254,105.265,231499999.0
2005-05-02 07:16:00,105.251,105.277,105.249,105.268,114300003.0
2005-05-02 07:17:00,105.278,105.278,105.262,105.27,171899996.0
2005-05-02 07:18:00,105.262,105.263,105.238,105.253,275200003.0
2005-05-02 07:19:00,105.253,105.253,105.242,105.253,75900000.0
2005-05-02 07:20:00,105.268,105.27,105.246,105.26,261699995.0
2005-05-02 07:21:00,105.266,105.266,105.246,105.255,165099994.0
2005-05-02 07:22:00,105.235,105.263,105.23,105.257,311300002.0
2005-05-02 07:23:00,105.25,105.251,105.233,105.243,224899996.0
2005-05-02 07:24:00,105.244,105.258,105.228,105.256,383599997.0
2005-05-02 07:25:00,105.248,105.268,105.241,105.268,214100005.0
2005-05-02 07:26:00,105.262,105.272,105.262,105.268,171899995.0
2005-05-02 07:27:00,105.263,105.271,105.253,105.257,271899997.0
2005-05-02 07:28:00,105.265,105.265,105.26,105.26,211600001.0
2005-05-02 07:29:00,105.267,105.27,105.254,105.265,294800003.0
2005-05-02 07:30:00,105.255,105.267,105.251,105.251,190499996.0
2005-05-02 07:31:00,105.272,105.273,105.257,105.273,195399998.0
2005-05-02 07:32:00,105.277,105.29,105.26,105.26,382699995.0
2005-05-02 07:33:00,105.277,105.277,105.248,105.265,400000001.0
2005-05-02 07:34:00,105.262,105.283,105.262,105.283,388600004.0
2005-05-02 07:35:00,105.263,105.267,105.258,105.264,186200006.0
2005-05-02 07:36:00,105.27,105.28,105.259,105.28,84699998.0
2005-05-02 07:37:00,105.268,105.272,105.262,105.272,94800001.0
2005-05-02 07:38:00,105.27,105.279,105.26,105.279,183599996.0
2005-05-02 07:39:00,105.265,105.289,105.265,105.285,303900000.0
2005-05-02 07:40:00,105.263,105.281,105.256,105.281,157300006.0
2005-05-02 07:41:00,105.284,105.302,105.284,105.302,238299999.0
2005-05-02 07:42:00,105.292,105.292,105.274,105.278,281400002.0
2005-05-02 07:43:00,105.3,105.302,105.294,105.294,222499996.0
2005-05-02 07:44:00,105.285,105.295,105.279,105.283,358199997.0
2005-05-02 07:45:00,105.293,105.293,105.278,105.283,112900000.0
2005-05-02 07:46:00,105.28,105.286,105.266,105.278,410999999.0
2005-05-02 07:47:00,105.266,105.277,105.26,105.264,296400008.0
2005-05-02 07:48:00,105.279,105.279,105.263,105.264,213699999.0
2005-05-02 07:49:00,105.28,105.285,105.269,105.275,250799999.0
2005-05-02 07:50:00,105.264,105.274,105.259,105.266,214599998.0
2005-05-02 07:51:00,105.258,105.261,105.249,105.257,339400003.0
2005-05-02 07:52:00,105.245,105.259,105.245,105.255,270599999.0
2005-05-02 07:53:00,105.245,105.245,105.22,105.235,392100000.0
2005-05-02 07:54:00,105.245,105.255,105.231,105.246,110200003.0
2005-05-02 07:55:00,105.247,105.26,105.243,105.243,321400001.0
2005-05-02 07:56:00,105.249,105.267,105.249,105.26,275800001.0
2005-05-02 07:57:00,105.255,105.267,105.247,105.257,403599995.0
2005-05-02 07:58:00,105.254,105.257,105.237,105.244,245700004.0
2005-05-02 07:59:00,105.25,105.259,105.25,105.254,193099999.0
2005-05-02 08:00:00,105.259,105.259,105.245,105.248,149399999.0
2005-05-02 08:01:00,105.249,105.249,105.224,105.238,304500002.0
2005-05-02 08:02:00,105.248,105.249,105.243,105.249,139000001.0
2005-05-02 08:03:00,105.249,105.259,105.249,105.259,466799996.0
2005-05-02 08:04:00,105.265,105.274,105.244,105.267,183899999.0
2005-05-02 08:05:00,105.274,105.274,105.245,105.245,187600002.0
2005-05-02 08:06:00,105.26,105.265,105.238,105.238,141099998.0
2005-05-02 08:07:00,105.262,105.264,105.256,105.259,333099999.0
2005-05-02 08:08:00,105.257,105.257,105.243,105.243,233800003.0
2005-05-02 08:09:00,105.26,105.262,105.25,105.258,262500003.0
2005-05-02 08:10:00,105.253,105.268,105.253,105.267,185200000.0
2005-05-02 08:11:00,105.252,105.265,105.249,105.26,478599994.0
2005-05-02 08:12:00,105.253,105.263,105.246,105.256,331199996.0
2005-05-02 08:13:00,105.265,105.27,105.256,105.27,272499999.0
2005-05-02 08:14:00,105.263,105.266,105.245,105.257,200400000.0
2005-05-02 08:15:00,105.245,105.247,105.238,105.247,196600003.0
2005-05-02 08:16:00,105.241,105.248,105.239,105.248,305599993.0
2005-05-02 08:17:00,105.247,105.247,105.229,105.229,215700002.0
2005-05-02 08:18:00,105.232,105.232,105.217,105.231,161699997.0
2005-05-02 08:19:00,105.227,105.241,105.226,105.238,212999997.0
2005-05-02 08:20:00,105.232,105.234,105.224,105.229,136600005.0
2005-05-02 08:21:00,105.233,105.234,105.202,105.22,285799996.0
2005-05-02 08:22:00,105.203,105.242,105.203,105.242,238600002.0
2005-05-02 08:23:00,105.223,105.232,105.223,105.227,132900000.0
2005-05-02 08:24:00,105.222,105.222,105.203,105.217,303200004.0
2005-05-02 08:25:00,105.224,105.224,105.212,105.218,211600002.0
2005-05-02 08:26:00,105.217,105.236,105.215,105.236,174099996.0
2005-05-02 08:27:00,105.237,105.244,105.218,105.23,220599999.0
2005-05-02 08:28:00,105.22,105.235,105.209,105.235,169400001.0
2005-05-02 08:29:00,105.242,105.245,105.233,105.238,159200003.0
2005-05-02 08:30:00,105.232,105.232,105.181,105.213,218399998.0
2005-05-02 08:31:00,105.237,105.242,105.212,105.227,197099999.0
2005-05-02 08:32:00,105.234,105.249,105.233,105.241,397499998.0
2005-05-02 08:33:00,105.233,105.261,105.221,105.25,271900001.0
2005-05-02 08:34:00,105.253,105.253,105.241,105.247,285199998.0
2005-05-02 08:35:00,105.232,105.252,105.231,105.249,261100004.0
2005-05-02 08:36:00,105.249,105.252,105.237,105.24,248000002.0
2005-05-02 08:37:00,105.263,105.27,105.242,105.258,394699997.0
2005-05-02 08:38:00,105.247,105.27,105.246,105.263,208699998.0
2005-05-02 08:39:00,105.257,105.266,105.251,105.265,302900008.0
2005-05-02 08:40:00,105.26,105.284,105.251,105.283,419599992.0
2005-05-02 08:41:00,105.271,105.289,105.257,105.257,280199994.0
2005-05-02 08:42:00,105.258,105.273,105.249,105.268,238299998.0
2005-05-02 08:43:00,105.278,105.279,105.246,105.27,170299995.0
2005-05-02 08:44:00,105.246,105.276,105.246,105.263,298000000.0
2005-05-02 08:45:00,105.264,105.264,105.238,105.255,382599995.0
2005-05-02 08:46:00,105.255,105.255,105.245,105.245,136599997.0
2005-05-02 08:47:00,105.187,105.273,105.187,105.269,249999993.0
2005-05-02 08:48:00,105.257,105.266,105.256,105.265,354099995.0
2005-05-02 08:49:00,105.266,105.268,105.251,105.251,292399998.0
2005-05-02 08:50:00,105.25,105.27,105.25,105.26,138199999.0
2005-05-02 08:51:00,105.238,105.264,105.236,105.251,283500000.0
2005-05-02 08:52:00,105.268,105.269,105.229,105.23,207200002.0
2005-05-02 08:53:00,105.228,105.259,105.228,105.248,205099998.0
2005-05-02 08:54:00,105.265,105.273,105.259,105.271,186700004.0
2005-05-02 08:55:00,105.26,105.264,105.255,105.264,266100000.0
2005-05-02 08:56:00,105.27,105.272,105.238,105.238,225500004.0
2005-05-02 08:57:00,105.253,105.267,105.245,105.262,229900000.0
2005-05-02 08:58:00,105.255,105.268,105.25,105.265,71300000.0
2005-05-02 08:59:00,105.253,105.253,105.228,105.238,235199995.0
2005-05-02 09:00:00,105.236,105.25,105.217,105.217,449700001.0
2005-05-02 09:01:00,105.238,105.24,105.218,105.218,294400005.0
2005-05-02 09:02:00,105.221,105.243,105.218,105.243,190399999.0
2005-05-02 09:03:00,105.25,105.256,105.249,105.249,119500002.0
2005-05-02 09:04:00,105.233,105.256,105.223,105.251,178900001.0
2005-05-02 09:05:00,105.255,105.259,105.23,105.244,321600001.0
2005-05-02 09:06:00,105.237,105.258,105.237,105.252,193099999.0
2005-05-02 09:07:00,105.255,105.259,105.247,105.25,259699997.0
2005-05-02 09:08:00,105.242,105.253,105.236,105.25,218000001.0
2005-05-02 09:09:00,105.255,105.262,105.24,105.25,361099998.0
2005-05-02 09:10:00,105.259,105.268,105.25,105.25,394500000.0
2005-05-02 09:11:00,105.273,105.277,105.266,105.274,298700007.0
2005-05-02 09:12:00,105.266,105.288,105.258,105.288,336599995.0
2005-05-02 09:13:00,105.3,105.3,105.278,105.296,212499998.0
2005-05-02 09:14:00,105.29,105.308,105.28,105.308,87399998.0
2005-05-02 09:15:00,105.316,105.33,105.308,105.33,222600001.0
2005-05-02 09:16:00,105.316,105.335,105.308,105.335,337299996.0
2005-05-02 09:17:00,105.328,105.328,105.307,105.314,238099999.0
2005-05-02 09:18:00,105.308,105.322,105.304,105.318,172800001.0
2005-05-02 09:19:00,105.313,105.326,105.291,105.325,295699999.0
2005-05-02 09:20:00,105.309,105.315,105.288,105.308,280199998.0
2005-05-02 09:21:00,105.3,105.302,105.282,105.282,350899995.0
2005-05-02 09:22:00,105.28,105.287,105.261,105.284,298700003.0
2005-05-02 09:23:00,105.3,105.323,105.3,105.319,100699998.0
2005-05-02 09:24:00,105.302,105.311,105.293,105.305,226499995.0
2005-05-02 09:25:00,105.32,105.32,105.293,105.293,354300004.0
2005-05-02 09:26:00,105.283,105.293,105.273,105.286,352899996.0
2005-05-02 09:27:00,105.298,105.312,105.289,105.29,198899999.0
2005-05-02 09:28:00,105.306,105.31,105.287,105.299,270400005.0
2005-05-02 09:29:00,105.285,105.303,105.285,105.303,114600001.0
2005-05-02 09:30:00,105.31,105.32,105.304,105.318,165399994.0
2005-05-02 09:31:00,105.32,105.325,105.306,105.313,419700002.0
2005-05-02 09:32:00,105.328,105.328,105.291,105.299,227099996.0
2005-05-02 09:33:00,105.325,105.336,105.317,105.332,184900000.0
2005-05-02 09:34:00,105.303,105.345,105.3,105.345,392700002.0
2005-05-02 09:35:00,105.333,105.338,105.32,105.336,310999999.0
2005-05-02 09:36:00,105.317,105.317,105.292,105.306,357000002.0
2005-05-02 09:37:00,105.292,105.332,105.286,105.328,177300003.0
2005-05-02 09:38:00,105.314,105.323,105.305,105.323,274600002.0
2005-05-02 09:39:00,105.312,105.332,105.312,105.332,180900002.0
2005-05-02 09:40:00,105.348,105.35,105.323,105.327,508199996.0
2005-05-02 09:41:00,105.33,105.342,105.321,105.342,109999997.0
2005-05-02 09:42:00,105.345,105.345,105.324,105.326,175500005.0
2005-05-02 09:43:00,105.339,105.339,105.323,105.336,326499997.0
2005-05-02 09:44:00,105.335,105.335,105.306,105.306,239499995.0
2005-05-02 09:45:00,105.306,105.316,105.295,105.316,310299996.0
2005-05-02 09:46:00,105.307,105.309,105.295,105.295,232800001.0
2005-05-02 09:47:00,105.291,105.291,105.264,105.272,264699999.0
2005-05-02 09:48:00,105.27,105.28,105.252,105.263,274900007.0
2005-05-02 09:49:00,105.245,105.271,105.245,105.271,233099998.0
2005-05-02 09:50:00,105.266,105.269,105.255,105.26,206600002.0
2005-05-02 09:51:00,105.263,105.284,105.252,105.284,155100000.0
2005-05-02 09:52:00,105.276,105.313,105.276,105.313,283900003.0
2005-05-02 09:53:00,105.303,105.327,105.293,105.326,169100001.0
2005-05-02 09:54:00,105.303,105.319,105.303,105.309,173700002.0
2005-05-02 09:55:00,105.318,105.326,105.302,105.326,216500004.0
2005-05-02 09:56:00,105.335,105.339,105.329,105.329,148000003.0
2005-05-02 09:57:00,105.298,105.356,105.298,105.356,130300001.0
2005-05-02 09:58:00,105.36,105.36,105.347,105.356,265299997.0
2005-05-02 09:59:00,105.359,105.371,105.349,105.371,211500002.0
2005-05-02 10:00:00,105.377,105.377,105.35,105.365,250500002.0
2005-05-02 10:01:00,105.363,105.363,105.332,105.355,242800006.0
2005-05-02 10:02:00,105.364,105.368,105.349,105.363,202100002.0
2005-05-02 10:03:00,105.368,105.368,105.333,105.355,376200002.0
2005-05-02 10:04:00,105.357,105.367,105.341,105.359,216800001.0
2005-05-02 10:05:00,105.368,105.369,105.352,105.361,126700001.0
2005-05-02 10:06:00,105.354,105.363,105.351,105.355,290900000.0
2005-05-02 10:07:00,105.347,105.368,105.347,105.347,304599993.0
2005-05-02 10:08:00,105.369,105.369,105.359,105.359,184599999.0
2005-05-02 10:09:00,105.375,105.38,105.371,105.377,262200001.0
2005-05-02 10:10:00,105.375,105.375,105.358,105.361,318399999.0
2005-05-02 10:11:00,105.36,105.383,105.354,105.359,367299998.0
2005-05-02 10:12:00,105.363,105.374,105.354,105.37,154899996.0
2005-05-02 10:13:00,105.364,105.374,105.35,105.371,470800003.0
2005-05-02 10:14:00,105.365,105.365,105.34,105.356,298099999.0
2005-05-02 10:15:00,105.373,105.373,105.356,105.356,536900005.0
2005-05-02 10:16:00,105.367,105.371,105.326,105.359,259600002.0
2005-05-02 10:17:00,105.36,105.362,105.352,105.362,153500003.0
2005-05-02 10:18:00,105.35,105.354,105.335,105.348,390699997.0
2005-05-02 10:19:00,105.336,105.352,105.331,105.338,135199998.0
2005-05-02 10:20:00,105.36,105.365,105.334,105.35,258499995.0
2005-05-02 10:21:00,105.338,105.338,105.319,105.319,100200001.0
2005-05-02 10:22:00,105.318,105.326,105.302,105.312,274200004.0
2005-05-02 10:23:00,105.338,105.34,105.314,105.323,284700000.0
2005-05-02 10:24:00,105.328,105.328,105.303,105.306,90100001.0
2005-05-02 10:25:00,105.315,105.321,105.292,105.312,186100002.0
2005-05-02 10:26:00,105.311,105.311,105.279,105.292,247200000.0
2005-05-02 10:27:00,105.283,105.284,105.279,105.283,230800003.0
2005-05-02 10:28:00,105.29,105.29,105.259,105.272,281399997.0
2005-05-02 10:29:00,105.277,105.287,105.269,105.271,274599998.0
2005-05-02 10:30:00,105.298,105.299,105.273,105.282,263699997.0
2005-05-02 10:31:00,105.29,105.302,105.28,105.291,160900003.0
2005-05-02 10:32:00,105.281,105.289,105.275,105.286,166700002.0
2005-05-02 10:33:00,105.285,105.291,105.263,105.267,156300002.0
2005-05-02 10:34:00,105.28,105.299,105.273,105.286,223400007.0
2005-05-02 10:35:00,105.283,105.303,105.271,105.303,74900000.0
2005-05-02 10:36:00,105.297,105.319,105.295,105.311,112000001.0
2005-05-02 10:37:00,105.308,105.308,105.286,105.29,201899999.0
2005-05-02 10:38:00,105.307,105.307,105.289,105.299,255600003.0
2005-05-02 10:39:00,105.305,105.305,105.281,105.301,136900003.0
2005-05-02 10:40:00,105.307,105.307,105.256,105.298,304300000.0
2005-05-02 10:41:00,105.296,105.314,105.282,105.302,258900004.0
2005-05-02 10:42:00,105.288,105.308,105.277,105.308,307200005.0
2005-05-02 10:43:00,105.286,105.307,105.274,105.301,165700002.0
2005-05-02 10:44:00,105.302,105.305,105.29,105.293,271500000.0
2005-05-02 10:45:00,105.302,105.305,105.285,105.285,156999999.0
2005-05-02 10:46:00,105.303,105.313,105.298,105.313,224900002.0
2005-05-02 10:47:00,105.31,105.326,105.3,105.32,281199997.0
2005-05-02 10:48:00,105.318,105.318,105.305,105.308,161100003.0
2005-05-02 10:49:00,105.318,105.331,105.316,105.331,241600001.0
2005-05-02 10:50:00,105.322,105.326,105.306,105.314,168100000.0
2005-05-02 10:51:00,105.308,105.328,105.296,105.328,334500002.0
2005-05-02 10:52:00,105.315,105.321,105.309,105.321,245800005.0
2005-05-02 10:53:00,105.305,105.318,105.303,105.316,267900001.0
2005-05-02 10:54:00,105.325,105.335,105.323,105.323,311800002.0
2005-05-02 10:55:00,105.306,105.322,105.302,105.307,343700000.0
2005-05-02 10:56:00,105.321,105.331,105.32,105.33,362500003.0
2005-05-02 10:57:00,105.327,105.347,105.327,105.334,180299999.0
2005-05-02 10:58:00,105.313,105.326,105.313,105.326,205500004.0
2005-05-02 10:59:00,105.325,105.335,105.31,105.328,257399998.0
2005-05-02 11:00:00,105.321,105.338,105.315,105.33,269200001.0
2005-05-02 11:01:00,105.334,105.337,105.324,105.332,284799994.0
2005-05-02 11:02:00,105.322,105.329,105.302,105.329,348399998.0
2005-05-02 11:03:00,105.31,105.327,105.295,105.325,342299999.0
2005-05-02 11:04:00,105.321,105.339,105.321,105.338,383700001.0
2005-05-02 11:05:00,105.345,105.349,105.337,105.337,285599996.0
2005-05-02 11:06:00,105.322,105.338,105.315,105.333,175600001.0
2005-05-02 11:07:00,105.323,105.338,105.311,105.338,225499993.0
2005-05-02 11:08:00,105.334,105.342,105.317,105.325,127100000.0
2005-05-02 11:09:00,105.337,105.339,105.321,105.323,89300000.0
2005-05-02 11:10:00,105.336,105.336,105.31,105.327,483900005.0
2005-05-02 11:11:00,105.335,105.335,105.312,105.322,167499998.0
2005-05-02 11:12:00,105.33,105.337,105.316,105.333,435599998.0
2005-05-02 11:13:00,105.308,105.322,105.307,105.322,235499999.0
2005-05-02 11:14:00,105.311,105.337,105.311,105.318,392399993.0
2005-05-02 11:15:00,105.317,105.317,105.295,105.299,282700001.0
2005-05-02 11:16:00,105.311,105.319,105.272,105.294,299900004.0
2005-05-02 11:17:00,105.308,105.312,105.302,105.312,77300002.0
2005-05-02 11:18:00,105.312,105.321,105.279,105.292,319600003.0
2005-05-02 11:19:00,105.308,105.322,105.307,105.32,317299992.0
2005-05-02 11:20:00,105.319,105.321,105.304,105.318,301700004.0
2005-05-02 11:21:00,105.317,105.327,105.31,105.326,258600004.0
2005-05-02 11:22:00,105.325,105.325,105.308,105.325,239900004.0
2005-05-02 11:23:00,105.323,105.327,105.321,105.325,117899998.0
2005-05-02 11:24:00,105.308,105.327,105.304,105.319,133700002.0
2005-05-02 11:25:00,105.31,105.318,105.303,105.309,208299999.0
2005-05-02 11:26:00,105.317,105.317,105.308,105.308,169699998.0
2005-05-02 11:27:00,105.31,105.317,105.298,105.298,313100003.0
2005-05-02 11:28:00,105.31,105.315,105.293,105.299,190700002.0
2005-05-02 11:29:00,105.303,105.303,105.287,105.295,171599997.0
2005-05-02 11:30:00,105.298,105.319,105.298,105.308,184799999.0
2005-05-02 11:31:00,105.322,105.325,105.309,105.321,264399998.0
2005-05-02 11:32:00,105.327,105.33,105.3,105.304,205899999.0
2005-05-02 11:33:00,105.328,105.328,105.298,105.311,144900002.0
2005-05-02 11:34:00,105.313,105.327,105.313,105.326,199300003.0
2005-05-02 11:35:00,105.325,105.325,105.296,105.302,191799997.0
2005-05-02 11:36:00,105.322,105.331,105.313,105.313,303600002.0
2005-05-02 11:37:00,105.334,105.334,105.321,105.327,225300005.0
2005-05-02 11:38:00,105.318,105.318,105.298,105.306,141099998.0
2005-05-02 11:39:00,105.325,105.325,105.296,105.32,202600001.0
2005-05-02 11:40:00,105.33,105.332,105.307,105.323,323499991.0
2005-05-02 11:41:00,105.325,105.325,105.291,105.32,205399999.0
2005-05-02 11:42:00,105.318,105.327,105.304,105.326,298700004.0
2005-05-02 11:43:00,105.315,105.315,105.297,105.297,187400001.0
2005-05-02 11:44:00,105.31,105.315,105.29,105.295,267700005.0
2005-05-02 11:45:00,105.31,105.317,105.3,105.317,310099995.0
2005-05-02 11:46:00,105.315,105.318,105.299,105.299,270399999.0
2005-05-02 11:47:00,105.301,105.324,105.295,105.32,328400004.0
2005-05-02 11:48:00,105.315,105.315,105.305,105.31,170300002.0
2005-05-02 11:49:00,105.323,105.326,105.309,105.309,197599998.0
2005-05-02 11:50:00,105.305,105.318,105.301,105.309,232299997.0
2005-05-02 11:51:00,105.3,105.312,105.293,105.305,531999999.0
2005-05-02 11:52:00,105.308,105.313,105.307,105.308,312800006.0
2005-05-02 11:53:00,105.303,105.309,105.276,105.281,243999997.0
2005-05-02 11:54:00,105.294,105.303,105.284,105.303,451700003.0
2005-05-02 11:55:00,105.315,105.315,105.287,105.29,326400000.0
2005-05-02 11:56:00,105.288,105.306,105.278,105.301,199200001.0
2005-05-02 11:57:00,105.279,105.298,105.274,105.285,179800001.0
2005-05-02 11:58:00,105.29,105.306,105.285,105.305,124399997.0
2005-05-02 11:59:00,105.307,105.307,105.3,105.3,143299996.0
2005-05-02 12:00:00,105.301,105.312,105.301,105.309,235599998.0
2005-05-02 12:01:00,105.312,105.321,105.307,105.311,214800006.0
2005-05-02 12:02:00,105.305,105.316,105.3,105.316,312600001.0
2005-05-02 12:03:00,105.325,105.325,105.295,105.295,173999999.0
2005-05-02 12:04:00,105.259,105.31,105.259,105.31,171300002.0
2005-05-02 12:05:00,105.33,105.333,105.314,105.333,299299992.0
2005-05-02 12:06:00,105.315,105.341,105.311,105.33,294600003.0
2005-05-02 12:07:00,105.333,105.348,105.323,105.347,175700003.0
2005-05-02 12:08:00,105.33,105.358,105.324,105.358,165700004.0
2005-05-02 12:09:00,105.354,105.356,105.334,105.35,355899998.0
2005-05-02 12:10:00,105.33,105.354,105.324,105.349,251999999.0
2005-05-02 12:11:00,105.356,105.358,105.342,105.356,406200004.0
2005-05-02 12:12:00,105.345,105.345,105.299,105.344,170300002.0
2005-05-02 12:13:00,105.367,105.367,105.351,105.354,265699996.0
2005-05-02 12:14:00,105.357,105.357,105.338,105.338,428300001.0
2005-05-02 12:15:00,105.343,105.352,105.338,105.344,180299995.0
2005-05-02 12:16:00,105.344,105.367,105.344,105.352,310499997.0
2005-05-02 12:17:00,105.352,105.357,105.34,105.353,213400005.0
2005-05-02 12:18:00,105.341,105.341,105.307,105.321,67200002.0
2005-05-02 12:19:00,105.315,105.337,105.313,105.333,399299996.0
2005-05-02 12:20:00,105.322,105.322,105.294,105.3,211700000.0
2005-05-02 12:21:00,105.33,105.331,105.296,105.303,215500002.0
2005-05-02 12:22:00,105.328,105.335,105.319,105.327,310500000.0
2005-05-02 12:23:00,105.323,105.333,105.319,105.326,230699999.0
2005-05-02 12:24:00,105.331,105.337,105.312,105.327,208599996.0
2005-05-02 12:25:00,105.324,105.33,105.304,105.33,254799994.0
2005-05-02 12:26:00,105.33,105.339,105.33,105.336,227900004.0
2005-05-02 12:27:00,105.333,105.341,105.309,105.341,242199996.0
2005-05-02 12:28:00,105.329,105.333,105.304,105.318,205300000.0
2005-05-02 12:29:00,105.313,105.323,105.308,105.322,152500000.0
2005-05-02 12:30:00,105.318,105.319,105.293,105.315,187099996.0
2005-05-02 12:31:00,105.318,105.318,105.299,105.314,237300006.0
2005-05-02 12:32:00,105.3,105.317,105.293,105.306,249600008.0
2005-05-02 12:33:00,105.3,105.303,105.289,105.303,124899999.0
2005-05-02 12:34:00,105.313,105.327,105.306,105.323,142400003.0
2005-05-02 12:35:00,105.323,105.323,105.312,105.317,187899997.0
2005-05-02 12:36:00,105.31,105.321,105.298,105.317,302899998.0
2005-05-02 12:37:00,105.313,105.324,105.302,105.302,426699994.0
2005-05-02 12:38:00,105.303,105.323,105.3,105.314,72400001.0
2005-05-02 12:39:00,105.308,105.31,105.296,105.296,270599996.0
2005-05-02 12:40:00,105.31,105.325,105.295,105.325,315699999.0
2005-05-02 12:41:00,105.32,105.328,105.313,105.313,120900001.0
2005-05-02 12:42:00,105.303,105.311,105.296,105.299,194299997.0
2005-05-02 12:43:00,105.295,105.304,105.295,105.297,111000001.0
2005-05-02 12:44:00,105.303,105.317,105.293,105.299,249699999.0
2005-05-02 12:45:00,105.32,105.328,105.313,105.325,236300002.0
2005-05-02 12:46:00,105.332,105.332,105.317,105.327,277699999.0
2005-05-02 12:47:00,105.327,105.327,105.306,105.317,362599997.0
2005-05-02 12:48:00,105.308,105.337,105.306,105.333,295400001.0
2005-05-02 12:49:00,105.334,105.334,105.282,105.315,513399998.0
2005-05-02 12:50:00,105.33,105.347,105.317,105.317,275999996.0
2005-05-02 12:51:00,105.316,105.318,105.287,105.287,212000000.0
2005-05-02 12:52:00,105.318,105.318,105.302,105.302,132099999.0
2005-05-02 12:53:00,105.305,105.318,105.3,105.315,227799998.0
2005-05-02 12:54:00,105.27,105.289,105.258,105.289,461700000.0
2005-05-02 12:55:00,105.295,105.303,105.284,105.298,606499993.0
2005-05-02 12:56:00,105.303,105.304,105.292,105.304,172399997.0
2005-05-02 12:57:00,105.3,105.317,105.295,105.306,200999999.0
2005-05-02 12:58:00,105.292,105.331,105.292,105.326,334700000.0
2005-05-02 12:59:00,105.333,105.339,105.309,105.309,515299997.0
2005-05-02 13:00:00,105.325,105.333,105.271,105.303,379199995.0
2005-05-02 13:01:00,105.339,105.339,105.321,105.329,318300006.0
2005-05-02 13:02:00,105.331,105.331,105.299,105.324,228400007.0
2005-05-02 13:03:00,105.333,105.34,105.324,105.33,329600005.0
2005-05-02 13:04:00,105.344,105.358,105.343,105.343,137099999.0
2005-05-02 13:05:00,105.347,105.365,105.347,105.352,332300001.0
2005-05-02 13:06:00,105.34,105.35,105.333,105.337,253399998.0
2005-05-02 13:07:00,105.332,105.341,105.324,105.331,162900002.0
2005-05-02 13:08:00,105.333,105.353,105.324,105.352,203999999.0
2005-05-02 13:09:00,105.345,105.355,105.335,105.344,321500004.0
2005-05-02 13:10:00,105.332,105.353,105.325,105.348,307600003.0
2005-05-02 13:11:00,105.347,105.36,105.34,105.36,95099999.0
2005-05-02 13:12:00,105.345,105.36,105.345,105.352,246399997.0
2005-05-02 13:13:00,105.352,105.368,105.349,105.349,111000003.0
2005-05-02 13:14:00,105.342,105.368,105.342,105.366,240100003.0
2005-05-02 13:15:00,105.355,105.365,105.335,105.35,248299997.0
2005-05-02 13:16:00,105.36,105.36,105.343,105.357,208599999.0
2005-05-02 13:17:00,105.357,105.366,105.356,105.356,262300001.0
2005-05-02 13:18:00,105.369,105.371,105.358,105.371,287300003.0
2005-05-02 13:19:00,105.366,105.372,105.355,105.372,235900002.0
2005-05-02 13:20:00,105.373,105.392,105.369,105.382,289700004.0
2005-05-02 13:21:00,105.382,105.384,105.373,105.379,250199998.0
2005-05-02 13:22:00,105.384,105.39,105.369,105.382,410200004.0
2005-05-02 13:23:00,105.382,105.391,105.377,105.385,258600003.0
2005-05-02 13:24:00,105.376,105.376,105.356,105.365,199800004.0
2005-05-02 13:25:00,105.368,105.389,105.366,105.379,265499998.0
2005-05-02 13:26:00,105.386,105.386,105.377,105.377,209200004.0
2005-05-02 13:27:00,105.378,105.388,105.373,105.377,284799995.0
2005-05-02 13:28:00,105.365,105.383,105.364,105.376,188099999.0
2005-05-02 13:29:00,105.38,105.382,105.35,105.355,291199999.0
2005-05-02 13:30:00,105.378,105.38,105.366,105.375,179200000.0
2005-05-02 13:31:00,105.38,105.382,105.365,105.369,186199999.0
2005-05-02 13:32:00,105.378,105.385,105.368,105.368,256600000.0
2005-05-02 13:33:00,105.378,105.379,105.346,105.346,448199996.0
2005-05-02 13:34:00,105.34,105.376,105.336,105.376,201300002.0
2005-05-02 13:35:00,105.368,105.374,105.328,105.351,273399993.0
2005-05-02 13:36:00,105.355,105.373,105.341,105.373,267300003.0
2005-05-02 13:37:00,105.373,105.373,105.321,105.351,208799998.0
2005-05-02 13:38:00,105.388,105.388,105.358,105.358,228599996.0
2005-05-02 13:39:00,105.374,105.384,105.347,105.378,297400005.0
2005-05-02 13:40:00,105.383,105.389,105.357,105.381,209399998.0
2005-05-02 13:41:00,105.377,105.377,105.356,105.369,185000000.0
2005-05-02 13:42:00,105.383,105.383,105.375,105.383,204799998.0
2005-05-02 13:43:00,105.397,105.398,105.359,105.359,222600000.0
2005-05-02 13:44:00,105.373,105.379,105.366,105.369,340800005.0
2005-05-02 13:45:00,105.365,105.383,105.356,105.378,256299993.0
2005-05-02 13:46:00,105.365,105.375,105.354,105.354,209800000.0
2005-05-02 13:47:00,105.382,105.382,105.354,105.363,218200000.0
2005-05-02 13:48:00,105.378,105.38,105.364,105.371,189799998.0
2005-05-02 13:49:00,105.375,105.382,105.367,105.367,161700001.0
2005-05-02 13:50:00,105.368,105.369,105.336,105.355,381900007.0
2005-05-02 13:51:00,105.355,105.355,105.336,105.352,222000000.0
2005-05-02 13:52:00,105.36,105.37,105.34,105.347,274699999.0
2005-05-02 13:53:00,105.362,105.376,105.362,105.37,142199999.0
2005-05-02 13:54:00,105.375,105.384,105.341,105.352,333400005.0
2005-05-02 13:55:00,105.37,105.39,105.363,105.39,278500003.0
2005-05-02 13:56:00,105.375,105.387,105.364,105.375,230900002.0
2005-05-02 13:57:00,105.37,105.375,105.363,105.366,232700004.0
2005-05-02 13:58:00,105.367,105.381,105.367,105.381,166999997.0
2005-05-02 13:59:00,105.388,105.404,105.379,105.388,281699993.0
2005-05-02 14:00:00,105.385,105.409,105.385,105.409,420600000.0
2005-05-02 14:01:00,105.402,105.405,105.373,105.375,209500003.0
2005-05-02 14:02:00,105.393,105.394,105.376,105.394,210599997.0
2005-05-02 14:03:00,105.395,105.403,105.372,105.397,322999997.0
2005-05-02 14:04:00,105.406,105.408,105.396,105.407,248699999.0
2005-05-02 14:05:00,105.394,105.394,105.355,105.355,158899999.0
2005-05-02 14:06:00,105.355,105.361,105.343,105.358,220100000.0
2005-05-02 14:07:00,105.34,105.348,105.335,105.342,212800000.0
2005-05-02 14:08:00,105.325,105.325,105.269,105.317,213100002.0
2005-05-02 14:09:00,105.321,105.324,105.315,105.324,208000005.0
2005-05-02 14:10:00,105.328,105.329,105.299,105.299,216100002.0
2005-05-02 14:11:00,105.312,105.314,105.3,105.312,199499998.0
2005-05-02 14:12:00,105.304,105.313,105.304,105.313,189600000.0
2005-05-02 14:13:00,105.309,105.314,105.304,105.305,147399997.0
2005-05-02 14:14:00,105.317,105.329,105.317,105.321,292499995.0
2005-05-02 14:15:00,105.323,105.323,105.305,105.317,309600001.0
2005-05-02 14:16:00,105.295,105.313,105.294,105.294,183099998.0
2005-05-02 14:17:00,105.296,105.304,105.29,105.297,301800004.0
2005-05-02 14:18:00,105.265,105.286,105.265,105.28,319000005.0
2005-05-02 14:19:00,105.28,105.28,105.26,105.267,212900005.0
2005-05-02 14:20:00,105.255,105.255,105.233,105.24,360400001.0
2005-05-02 14:21:00,105.232,105.247,105.229,105.234,355000000.0
2005-05-02 14:22:00,105.227,105.227,105.2,105.219,178400002.0
2005-05-02 14:23:00,105.224,105.234,105.213,105.231,294799996.0
2005-05-02 14:24:00,105.22,105.227,105.21,105.215,387399999.0
2005-05-02 14:25:00,105.217,105.23,105.217,105.22,292700002.0
2005-05-02 14:26:00,105.224,105.241,105.224,105.235,299399999.0
2005-05-02 14:27:00,105.224,105.224,105.208,105.219,123800000.0
2005-05-02 14:28:00,105.231,105.243,105.224,105.243,237400001.0
2005-05-02 14:29:00,105.238,105.249,105.23,105.236,343800004.0
2005-05-02 14:30:00,105.218,105.243,105.215,105.227,223199998.0
2005-05-02 14:31:00,105.228,105.231,105.219,105.219,191300000.0
2005-05-02 14:32:00,105.241,105.242,105.227,105.235,123800001.0
2005-05-02 14:33:00,105.219,105.219,105.209,105.211,170100004.0
2005-05-02 14:34:00,105.22,105.225,105.195,105.207,347699997.0
2005-05-02 14:35:00,105.225,105.231,105.211,105.211,180599995.0
2005-05-02 14:36:00,105.202,105.211,105.194,105.201,253399995.0
2005-05-02 14:37:00,105.22,105.224,105.189,105.189,131000003.0
2005-05-02 14:38:00,105.168,105.168,105.154,105.166,105700002.0
2005-05-02 14:39:00,105.167,105.173,105.154,105.154,233699998.0
2005-05-02 14:40:00,105.166,105.188,105.166,105.175,187900004.0
2005-05-02 14:41:00,105.178,105.178,105.162,105.162,106999999.0
2005-05-02 14:42:00,105.153,105.172,105.143,105.168,297200000.0
2005-05-02 14:43:00,105.161,105.175,105.151,105.17,327099999.0
2005-05-02 14:44:00,105.163,105.163,105.123,105.132,222600001.0
2005-05-02 14:45:00,105.145,105.165,105.113,105.165,188700003.0
2005-05-02 14:46:00,105.15,105.168,105.15,105.168,133999999.0
2005-05-02 14:47:00,105.16,105.164,105.146,105.147,219399996.0
2005-05-02 14:48:00,105.148,105.148,105.132,105.132,444400000.0
2005-05-02 14:49:00,105.146,105.146,105.131,105.141,204400003.0
2005-05-02 14:50:00,105.128,105.128,105.096,105.096,186399998.0
2005-05-02 14:51:00,105.095,105.097,105.082,105.097,241499994.0
2005-05-02 14:52:00,105.104,105.115,105.094,105.106,164300001.0
2005-05-02 14:53:00,105.115,105.115,105.095,105.107,281799997.0
2005-05-02 14:54:00,105.112,105.115,105.097,105.115,207200003.0
2005-05-02 14:55:00,105.122,105.132,105.111,105.117,197900003.0
2005-05-02 14:56:00,105.122,105.156,105.121,105.156,183099997.0
2005-05-02 14:57:00,105.145,105.145,105.122,105.14,86000001.0
2005-05-02 14:58:00,105.15,105.15,105.125,105.137,375299994.0
2005-05-02 14:59:00,105.117,105.158,105.117,105.158,252700001.0
2005-05-02 15:00:00,105.129,105.129,105.109,105.121,178599996.0
2005-05-02 15:01:00,105.128,105.135,105.109,105.135,222100004.0
2005-05-02 15:02:00,105.132,105.136,105.117,105.117,67200000.0
2005-05-02 15:03:00,105.115,105.124,105.108,105.117,138400000.0
2005-05-02 15:04:00,105.124,105.128,105.117,105.128,207600002.0
2005-05-02 15:05:00,105.115,105.12,105.098,105.101,444900002.0
2005-05-02 15:06:00,105.11,105.118,105.109,105.109,248899997.0
2005-05-02 15:07:00,105.091,105.117,105.091,105.116,178699999.0
2005-05-02 15:08:00,105.108,105.108,105.092,105.095,212199999.0
2005-05-02 15:09:00,105.087,105.088,105.079,105.08,109300001.0
2005-05-02 15:10:00,105.08,105.097,105.08,105.088,244799998.0
2005-05-02 15:11:00,105.078,105.09,105.063,105.069,390800007.0
2005-05-02 15:12:00,105.073,105.076,105.068,105.075,161300001.0
2005-05-02 15:13:00,105.081,105.094,105.071,105.089,213300001.0
2005-05-02 15:14:00,105.075,105.091,105.069,105.069,315499995.0
2005-05-02 15:15:00,105.081,105.081,105.071,105.077,118900000.0
2005-05-02 15:16:00,105.072,105.08,105.062,105.072,125999997.0
2005-05-02 15:17:00,105.056,105.056,105.049,105.055,186399998.0
2005-05-02 15:18:00,105.07,105.072,105.063,105.071,205600002.0
2005-05-02 15:19:00,105.078,105.084,105.076,105.08,206600003.0
2005-05-02 15:20:00,105.08,105.088,105.067,105.077,292500002.0
2005-05-02 15:21:00,105.075,105.079,105.06,105.065,185399999.0
2005-05-02 15:22:00,105.064,105.076,105.061,105.076,166899999.0
2005-05-02 15:23:00,105.075,105.083,105.06,105.067,431100002.0
2005-05-02 15:24:00,105.084,105.085,105.061,105.069,423399996.0
2005-05-02 15:25:00,105.068,105.09,105.066,105.09,121700003.0
2005-05-02 15:26:00,105.095,105.095,105.064,105.083,211499999.0
2005-05-02 15:27:00,105.1,105.107,105.09,105.107,201899998.0
2005-05-02 15:28:00,105.093,105.093,105.07,105.083,206600003.0
2005-05-02 15:29:00,105.067,105.088,105.065,105.084,247900003.0
2005-05-02 15:30:00,105.061,105.071,105.032,105.071,207500001.0
2005-05-02 15:31:00,105.063,105.065,105.045,105.048,121200000.0
2005-05-02 15:32:00,105.06,105.076,105.056,105.068,299700001.0
2005-05-02 15:33:00,105.05,105.067,105.044,105.066,259300003.0
2005-05-02 15:34:00,105.057,105.069,105.037,105.069,159100004.0
2005-05-02 15:35:00,105.058,105.067,105.049,105.063,222199999.0
2005-05-02 15:36:00,105.06,105.063,105.037,105.053,216000000.0
2005-05-02 15:37:00,105.077,105.082,105.074,105.08,189300002.0
2005-05-02 15:38:00,105.068,105.086,105.052,105.086,223300006.0
2005-05-02 15:39:00,105.091,105.103,105.08,105.103,190699999.0
2005-05-02 15:40:00,105.131,105.148,105.121,105.148,205900008.0
2005-05-02 15:41:00,105.15,105.15,105.131,105.138,378800006.0
2005-05-02 15:42:00,105.126,105.127,105.103,105.103,279399996.0
2005-05-02 15:43:00,105.11,105.114,105.093,105.11,283800000.0
2005-05-02 15:44:00,105.105,105.125,105.099,105.104,158500001.0
2005-05-02 15:45:00,105.098,105.109,105.09,105.109,248999999.0
2005-05-02 15:46:00,105.111,105.111,105.083,105.09,269200004.0
2005-05-02 15:47:00,105.075,105.096,105.069,105.09,647199993.0
2005-05-02 15:48:00,105.1,105.108,105.082,105.099,446099999.0
2005-05-02 15:49:00,105.095,105.099,105.08,105.08,267200001.0
2005-05-02 15:50:00,105.08,105.08,105.063,105.071,310400002.0
2005-05-02 15:51:00,105.065,105.068,105.042,105.068,152000004.0
2005-05-02 15:52:00,105.053,105.062,105.05,105.062,197799997.0
2005-05-02 15:53:00,105.045,105.056,105.029,105.054,271100006.0
2005-05-02 15:54:00,105.057,105.057,105.036,105.042,170299996.0
2005-05-02 15:55:00,105.049,105.054,105.013,105.019,342799993.0
2005-05-02 15:56:00,105.032,105.033,105.009,105.014,342299996.0
2005-05-02 15:57:00,104.988,105.044,104.982,105.044,224399996.0
2005-05-02 15:58:00,105.067,105.076,105.055,105.057,378200002.0
2005-05-02 15:59:00,105.061,105.076,105.054,105.064,216899999.0
2005-05-02 16:00:00,105.041,105.052,105.041,105.043,246199998.0
2005-05-02 16:01:00,105.032,105.054,105.031,105.053,255400006.0
2005-05-02 16:02:00,105.032,105.032,105.002,105.018,179699996.0
2005-05-02 16:03:00,105.02,105.063,105.015,105.063,196300001.0
2005-05-02 16:04:00,105.064,105.097,105.063,105.093,239299993.0
2005-05-02 16:05:00,105.099,105.118,105.094,105.118,155900000.0
2005-05-02 16:06:00,105.113,105.128,105.108,105.127,207699998.0
2005-05-02 16:07:00,105.106,105.106,105.087,105.103,200499996.0
2005-05-02 16:08:00,105.099,105.104,105.083,105.095,308999999.0
2005-05-02 16:09:00,105.101,105.101,105.089,105.093,260000004.0
2005-05-02 16:10:00,105.1,105.104,105.086,105.091,137700003.0
2005-05-02 16:11:00,105.118,105.127,105.104,105.117,373100003.0
2005-05-02 16:12:00,105.11,105.11,105.096,105.106,182900003.0
2005-05-02 16:13:00,105.113,105.123,105.103,105.113,235300000.0
2005-05-02 16:14:00,105.117,105.117,105.084,105.086,116800000.0
2005-05-02 16:15:00,105.111,105.12,105.1,105.115,274900005.0
2005-05-02 16:16:00,105.108,105.115,105.101,105.113,244600004.0
2005-05-02 16:17:00,105.096,105.104,105.082,105.101,40600000.0
2005-05-02 16:18:00,105.095,105.107,105.086,105.106,352200005.0
2005-05-02 16:19:00,105.103,105.103,105.085,105.089,109200000.0
2005-05-02 16:20:00,105.108,105.129,105.108,105.121,366300000.0
2005-05-02 16:21:00,105.134,105.158,105.127,105.158,296000005.0
2005-05-02 16:22:00,105.159,105.192,105.159,105.192,162200004.0
2005-05-02 16:23:00,105.18,105.197,105.169,105.197,231300000.0
2005-05-02 16:24:00,105.185,105.185,105.171,105.178,146600000.0
2005-05-02 16:25:00,105.188,105.189,105.143,105.157,245999998.0
2005-05-02 16:26:00,105.153,105.194,105.153,105.162,227100004.0
2005-05-02 16:27:00,105.15,105.162,105.15,105.152,215699998.0
2005-05-02 16:28:00,105.145,105.161,105.126,105.153,262799999.0
2005-05-02 16:29:00,105.143,105.158,105.138,105.155,395299994.0
2005-05-02 16:30:00,105.148,105.148,105.123,105.137,241999998.0
2005-05-02 16:31:00,105.128,105.141,105.111,105.131,186699996.0
2005-05-02 16:32:00,105.125,105.142,105.125,105.142,252499995.0
2005-05-02 16:33:00,105.133,105.134,105.127,105.134,178299996.0
2005-05-02 16:34:00,105.122,105.122,105.111,105.111,240799999.0
2005-05-02 16:35:00,105.108,105.114,105.099,105.109,261300003.0
2005-05-02 16:36:00,105.118,105.119,105.107,105.118,217300004.0
2005-05-02 16:37:00,105.123,105.13,105.105,105.112,248000000.0
2005-05-02 16:38:00,105.132,105.141,105.114,105.141,383700004.0
2005-05-02 16:39:00,105.151,105.151,105.127,105.14,332899992.0
2005-05-02 16:40:00,105.117,105.144,105.116,105.127,394099998.0
2005-05-02 16:41:00,105.135,105.135,105.096,105.103,218900002.0
2005-05-02 16:42:00,105.118,105.123,105.098,105.12,374499999.0
2005-05-02 16:43:00,105.133,105.141,105.123,105.123,217599995.0
2005-05-02 16:44:00,105.133,105.15,105.126,105.145,207100004.0
2005-05-02 16:45:00,105.14,105.147,105.13,105.141,285799997.0
2005-05-02 16:46:00,105.135,105.143,105.13,105.143,129100001.0
2005-05-02 16:47:00,105.145,105.149,105.136,105.139,181699997.0
2005-05-02 16:48:00,105.135,105.142,105.122,105.132,148200002.0
2005-05-02 16:49:00,105.125,105.137,105.112,105.137,262200001.0
2005-05-02 16:50:00,105.132,105.14,105.12,105.12,206400002.0
2005-05-02 16:51:00,105.123,105.123,105.102,105.115,310200002.0
2005-05-02 16:52:00,105.114,105.115,105.104,105.115,110500000.0
2005-05-02 16:53:00,105.111,105.117,105.102,105.117,196600005.0
2005-05-02 16:54:00,105.138,105.138,105.11,105.124,203600004.0
2005-05-02 16:55:00,105.108,105.115,105.103,105.111,256499996.0
2005-05-02 16:56:00,105.102,105.107,105.099,105.099,200999997.0
2005-05-02 16:57:00,105.1,105.119,105.095,105.107,223400002.0
2005-05-02 16:58:00,105.118,105.118,105.103,105.108,243799997.0
2005-05-02 16:59:00,105.109,105.14,105.106,105.137,259800000.0
2005-05-02 17:00:00,105.128,105.128,105.085,105.095,267700000.0
2005-05-02 17:01:00,105.09,105.09,105.061,105.069,315299999.0
2005-05-02 17:02:00,105.068,105.068,105.049,105.062,149900002.0
2005-05-02 17:03:00,105.065,105.074,105.042,105.047,322499996.0
2005-05-02 17:04:00,105.06,105.069,105.053,105.053,265100001.0
2005-05-02 17:05:00,105.045,105.074,105.04,105.064,342300001.0
2005-05-02 17:06:00,105.068,105.068,105.038,105.045,383800002.0
2005-05-02 17:07:00,105.068,105.07,105.045,105.055,142099999.0
2005-05-02 17:08:00,105.052,105.054,105.023,105.03,387700009.0
2005-05-02 17:09:00,105.036,105.047,105.029,105.044,355700002.0
2005-05-02 17:10:00,105.037,105.058,105.035,105.053,328699998.0
2005-05-02 17:11:00,105.053,105.053,105.043,105.047,171200007.0
2005-05-02 17:12:00,105.058,105.058,105.044,105.057,330299997.0
2005-05-02 17:13:00,105.052,105.073,105.046,105.067,443500000.0
2005-05-02 17:14:00,105.065,105.073,105.06,105.064,180700002.0
2005-05-02 17:15:00,105.08,105.094,105.075,105.094,267699999.0
2005-05-02 17:16:00,105.093,105.094,105.063,105.064,298700002.0
2005-05-02 17:17:00,105.093,105.093,105.078,105.078,344300005.0
2005-05-02 17:18:00,105.067,105.097,105.066,105.087,154400002.0
2005-05-02 17:19:00,105.095,105.113,105.086,105.086,288599998.0
2005-05-02 17:20:00,105.1,105.1,105.068,105.077,239300001.0
2005-05-02 17:21:00,105.074,105.085,105.068,105.085,271899994.0
2005-05-02 17:22:00,105.078,105.094,105.078,105.085,235000005.0
2005-05-02 17:23:00,105.078,105.078,105.06,105.06,123199997.0
2005-05-02 17:24:00,105.048,105.05,105.028,105.028,330500002.0
2005-05-02 17:25:00,105.05,105.059,105.038,105.042,185799997.0
2005-05-02 17:26:00,105.038,105.038,105.022,105.033,217699996.0
2005-05-02 17:27:00,105.04,105.042,105.03,105.037,206899998.0
2005-05-02 17:28:00,105.047,105.054,105.032,105.044,351100000.0
2005-05-02 17:29:00,105.032,105.047,105.03,105.036,308300006.0
2005-05-02 17:30:00,105.03,105.045,105.015,105.026,399000004.0
2005-05-02 17:31:00,105.013,105.033,105.013,105.029,563799991.0
2005-05-02 17:32:00,105.03,105.056,105.021,105.056,163600001.0
2005-05-02 17:33:00,105.039,105.052,105.037,105.052,264900000.0
2005-05-02 17:34:00,105.053,105.057,105.041,105.041,165100002.0
2005-05-02 17:35:00,105.05,105.054,105.04,105.04,306200004.0
2005-05-02 17:36:00,105.055,105.055,105.033,105.052,195799998.0
2005-05-02 17:37:00,105.065,105.065,105.038,105.043,256200001.0
2005-05-02 17:38:00,105.055,105.058,105.05,105.055,171400001.0
2005-05-02 17:39:00,105.062,105.072,105.035,105.053,238800007.0
2005-05-02 17:40:00,105.053,105.066,105.04,105.065,353100002.0
2005-05-02 17:41:00,105.063,105.076,105.052,105.052,313700005.0
2005-05-02 17:42:00,105.058,105.06,105.046,105.05,267200000.0
2005-05-02 17:43:00,105.064,105.076,105.05,105.05,272600003.0
2005-05-02 17:44:00,105.08,105.08,105.066,105.08,341299999.0
2005-05-02 17:45:00,105.074,105.1,105.074,105.1,135900000.0
2005-05-02 17:46:00,105.103,105.106,105.091,105.106,89099998.0
2005-05-02 17:47:00,105.083,105.111,105.08,105.111,225300000.0
2005-05-02 17:48:00,105.106,105.119,105.106,105.108,370799998.0
2005-05-02 17:49:00,105.112,105.119,105.09,105.102,373400001.0
2005-05-02 17:50:00,105.103,105.103,105.072,105.081,201499998.0
2005-05-02 17:51:00,105.055,105.081,105.055,105.059,246300000.0
2005-05-02 17:52:00,105.078,105.078,105.059,105.065,196100001.0
2005-05-02 17:53:00,105.072,105.094,105.071,105.082,238299998.0
2005-05-02 17:54:00,105.097,105.138,105.097,105.138,228400005.0
2005-05-02 17:55:00,105.152,105.158,105.126,105.137,98299999.0
2005-05-02 17:56:00,105.13,105.13,105.092,105.102,212500001.0
2005-05-02 17:57:00,105.102,105.115,105.044,105.055,304400007.0
2005-05-02 17:58:00,105.06,105.06,105.039,105.04,123300000.0
2005-05-02 17:59:00,105.05,105.055,105.032,105.05,223400001.0
2005-05-02 18:00:00,105.051,105.063,105.049,105.058,270000002.0
2005-05-02 18:01:00,105.069,105.07,105.047,105.055,1911000000.0
2005-05-02 18:02:00,105.06,105.07,105.05,105.07,1800800007.0
2005-05-02 18:03:00,105.05,105.08,105.05,105.07,1800800007.0
2005-05-02 18:04:00,105.08,105.08,105.08,105.08,1800800007.0
2005-05-02 18:06:00,105.09,105.09,105.09,105.09,1800800007.0
2005-05-02 18:07:00,105.07,105.08,105.05,105.07,1800800007.0
2005-05-02 18:09:00,105.05,105.07,105.05,105.05,1800800007.0
2005-05-02 18:10:00,105.06,105.07,105.06,105.07,1800800007.0
2005-05-02 18:11:00,105.055,105.06,105.044,105.06,1800800007.0
2005-05-02 18:12:00,105.06,105.077,105.037,105.039,2006199991.0
2005-05-02 18:13:00,105.07,105.07,105.05,105.05,1992800009.0
2005-05-02 18:16:00,105.04,105.05,105.04,105.05,1992800009.0
2005-05-02 18:22:00,105.04,105.05,105.04,105.04,1992800009.0
2005-05-02 18:23:00,105.05,105.05,105.05,105.05,1992800009.0
2005-05-02 18:24:00,105.07,105.07,105.05,105.07,1992800009.0
2005-05-02 18:25:00,105.05,105.07,105.05,105.05,1992800009.0
2005-05-02 18:26:00,105.046,105.06,105.037,105.047,1992800009.0
2005-05-02 18:27:00,105.065,105.065,105.034,105.039,1698099998.0
2005-05-02 18:28:00,105.06,105.07,105.04,105.04,2041500003.0
2005-05-02 18:29:00,105.03,105.04,105.02,105.02,2041500003.0
2005-05-02 18:30:00,105.005,105.007,104.976,104.996,2041500003.0
2005-05-02 18:31:00,105.0,105.018,104.988,105.008,1828000004.0
2005-05-02 18:32:00,105.02,105.02,105.01,105.01,1892699993.0
2005-05-02 18:33:00,105.0,105.0,105.0,105.0,1892699993.0
2005-05-02 18:34:00,104.99,105.0,104.99,105.0,1892699993.0
2005-05-02 18:35:00,105.01,105.01,105.01,105.01,1892699993.0
2005-05-02 18:36:00,104.993,105.005,104.989,105.003,1892699993.0
2005-05-02 18:37:00,104.99,105.009,104.983,105.009,1534200003.0
2005-05-02 18:38:00,105.011,105.021,104.989,104.997,1232900005.0
2005-05-02 18:39:00,105.018,105.018,104.997,105.0,811800007.0
2005-05-02 18:40:00,105.021,105.033,105.007,105.017,1620599998.0
2005-05-02 18:41:00,105.033,105.043,105.008,105.014,1614300008.0
2005-05-02 18:42:00,104.996,105.011,104.991,104.998,1887600014.0
2005-05-02 18:43:00,105.017,105.041,105.006,105.023,1050100008.0
2005-05-02 18:44:00,105.031,105.04,105.01,105.026,649100004.0
2005-05-02 18:45:00,105.028,105.04,105.002,105.013,1857199999.0
2005-05-02 18:46:00,105.024,105.036,104.999,105.018,1517100002.0
2005-05-02 18:47:00,105.02,105.027,104.991,105.022,524700005.0
2005-05-02 18:48:00,105.013,105.038,105.004,105.004,714199996.0
2005-05-02 18:49:00,105.014,105.024,104.986,104.994,1300300010.0
2005-05-02 18:50:00,105.013,105.017,104.991,104.996,2144999999.0
2005-05-02 18:51:00,104.999,105.023,104.993,105.019,1775199992.0
2005-05-02 18:52:00,105.039,105.039,104.997,105.022,1671999996.0
2005-05-02 18:53:00,105.029,105.033,105.005,105.033,1458299998.0
2005-05-02 18:54:00,105.005,105.043,105.001,105.041,1808699998.0
2005-05-02 18:55:00,105.047,105.056,105.031,105.039,2008500009.0
2005-05-02 18:56:00,105.05,105.053,105.038,105.053,407599995.0
2005-05-02 18:57:00,105.04,105.046,105.003,105.031,825000004.0
2005-05-02 18:58:00,105.036,105.041,105.002,105.007,1160499995.0
2005-05-02 18:59:00,105.009,105.038,105.007,105.023,1692500007.0
2005-05-02 19:00:00,105.02,105.02,105.001,105.007,900499999.0
2005-05-02 19:01:00,105.0,105.002,104.982,105.002,764200006.0
2005-05-02 19:02:00,105.0,105.015,104.981,104.993,587200001.0
2005-05-02 19:03:00,104.998,105.012,104.967,104.998,1640399990.0
2005-05-02 19:04:00,104.992,105.009,104.982,105.004,1028899997.0
2005-05-02 19:05:00,105.007,105.007,104.988,104.988,588199996.0
2005-05-02 19:06:00,104.967,104.981,104.967,104.98,1281799994.0
2005-05-02 19:07:00,105.0,105.02,105.0,105.02,1707899998.0
2005-05-02 19:08:00,105.004,105.02,104.978,104.984,1707899998.0
2005-05-02 19:09:00,105.007,105.019,105.003,105.003,518700002.0
2005-05-02 19:10:00,105.01,105.024,104.99,104.994,598700005.0
2005-05-02 19:11:00,105.009,105.021,104.992,105.01,679899999.0
2005-05-02 19:12:00,105.002,105.011,105.0,105.009,913000001.0
2005-05-02 19:13:00,104.998,105.002,104.981,104.996,643899996.0
2005-05-02 19:14:00,105.005,105.017,104.985,104.989,577900004.0
2005-05-02 19:15:00,105.004,105.012,104.994,105.008,1469599996.0
2005-05-02 19:16:00,105.003,105.016,104.998,105.0,918700012.0
2005-05-02 19:17:00,104.988,105.007,104.971,104.973,1064199995.0
2005-05-02 19:18:00,105.004,105.004,104.986,104.986,791500006.0
2005-05-02 19:19:00,105.002,105.005,104.988,104.993,1386599990.0
2005-05-02 19:20:00,104.993,105.013,104.983,105.005,633400000.0
2005-05-02 19:21:00,104.99,105.01,104.984,104.998,1450699996.0
2005-05-02 19:22:00,105.0,105.014,104.996,105.0,664800006.0
2005-05-02 19:23:00,105.02,105.02,105.01,105.02,1308199993.0
2005-05-02 19:24:00,105.015,105.021,104.993,105.007,1308199993.0
2005-05-02 19:25:00,105.008,105.036,105.007,105.022,1453399995.0
2005-05-02 19:27:00,105.012,105.038,104.993,105.015,1905500002.0
2005-05-02 19:28:00,105.007,105.028,104.999,105.012,1312099991.0
2005-05-02 19:29:00,105.023,105.037,105.001,105.024,465200003.0
2005-05-02 19:30:00,104.996,105.029,104.988,105.013,808300004.0
2005-05-02 19:31:00,105.007,105.021,105.0,105.007,1716600010.0
2005-05-02 19:32:00,105.01,105.027,104.994,105.022,1454399998.0
2005-05-02 19:33:00,105.032,105.032,105.006,105.024,870199998.0
2005-05-02 19:34:00,105.016,105.028,105.001,105.022,1442299992.0
2005-05-02 19:35:00,105.036,105.059,105.029,105.055,1199199996.0
2005-05-02 19:36:00,105.048,105.077,105.048,105.065,407399997.0
2005-05-02 19:37:00,105.073,105.073,105.05,105.055,318900001.0
2005-05-02 19:38:00,105.069,105.069,105.031,105.04,861900005.0
2005-05-02 19:39:00,105.04,105.049,105.035,105.038,1179799995.0
2005-05-02 19:40:00,105.027,105.049,105.019,105.041,930999993.0
2005-05-02 19:41:00,105.03,105.048,105.019,105.042,1196200005.0
2005-05-02 19:42:00,105.035,105.066,105.019,105.056,848900004.0
2005-05-02 19:43:00,105.051,105.051,105.024,105.03,504999997.0
2005-05-02 19:44:00,105.036,105.052,105.031,105.044,746499999.0
2005-05-02 19:45:00,105.029,105.05,105.021,105.027,677300008.0
2005-05-02 19:46:00,105.035,105.043,105.03,105.03,1002600001.0
2005-05-02 19:47:00,105.027,105.037,105.007,105.033,629699999.0
2005-05-02 19:48:00,105.024,105.057,105.024,105.056,1559899993.0
2005-05-02 19:49:00,105.056,105.069,105.048,105.048,648899993.0
2005-05-02 19:50:00,105.055,105.066,105.018,105.06,904900002.0
2005-05-02 19:51:00,105.064,105.068,105.042,105.055,814100007.0
2005-05-02 19:52:00,105.052,105.058,105.05,105.053,834000005.0
2005-05-02 19:53:00,105.065,105.07,105.04,105.047,1098199999.0
2005-05-02 19:54:00,105.038,105.07,105.038,105.063,1742199993.0
2005-05-02 19:55:00,105.048,105.056,105.037,105.045,716499994.0
2005-05-02 19:56:00,105.043,105.048,105.016,105.026,687700007.0
2005-05-02 19:57:00,105.045,105.05,105.019,105.041,827300006.0
2005-05-02 19:58:00,105.041,105.041,105.011,105.022,1421999997.0
2005-05-02 19:59:00,105.025,105.038,105.01,105.033,872700002.0
2005-05-02 20:00:00,105.028,105.029,105.0,105.0,314400002.0
2005-05-02 20:01:00,104.997,105.001,104.981,104.987,592900005.0
2005-05-02 20:02:00,105.009,105.021,104.999,105.006,1115599997.0
2005-05-02 20:03:00,105.003,105.008,104.967,105.005,796999997.0
2005-05-02 20:04:00,105.005,105.021,105.0,105.007,621100008.0
2005-05-02 20:05:00,105.012,105.023,104.992,104.999,809100001.0
2005-05-02 20:06:00,105.018,105.028,105.001,105.001,1534199997.0
2005-05-02 20:07:00,105.014,105.051,105.007,105.051,1168100004.0
2005-05-02 20:08:00,105.048,105.055,105.024,105.045,578900001.0
2005-05-02 20:09:00,105.037,105.037,105.025,105.03,890699996.0
2005-05-02 20:10:00,105.045,105.047,105.014,105.014,1113899992.0
2005-05-02 20:11:00,105.0,105.018,104.99,105.005,1984199992.0
2005-05-02 20:12:00,105.01,105.01,104.97,104.97,1304199990.0
2005-05-02 20:13:00,104.949,104.969,104.945,104.96,1304199990.0
2005-05-02 20:14:00,104.977,104.98,104.956,104.98,931600005.0
2005-05-02 20:15:00,104.975,104.983,104.963,104.976,1495100004.0
2005-05-02 20:16:00,104.98,104.992,104.979,104.985,1085299998.0
2005-05-02 20:17:00,104.976,105.009,104.971,104.984,816999994.0
2005-05-02 20:18:00,104.977,104.996,104.977,104.988,303499999.0
2005-05-02 20:19:00,104.994,105.011,104.972,105.011,1073099997.0
2005-05-02 20:20:00,105.006,105.019,105.001,105.006,1023900007.0
2005-05-02 20:21:00,105.005,105.008,104.97,104.971,1339400003.0
2005-05-02 20:22:00,104.955,105.001,104.95,105.001,1355500014.0
2005-05-02 20:23:00,104.991,105.004,104.983,105.003,1003200008.0
2005-05-02 20:24:00,104.992,104.996,104.957,104.996,717100003.0
2005-05-02 20:25:00,105.014,105.022,104.999,105.008,947799999.0
2005-05-02 20:26:00,104.997,105.013,104.971,105.012,1004200008.0
2005-05-02 20:27:00,105.007,105.014,105.004,105.014,992900006.0
2005-05-02 20:29:00,105.02,105.03,105.02,105.02,2065500007.0
2005-05-02 20:30:00,105.03,105.03,105.02,105.02,2065500007.0
2005-05-02 20:31:00,105.01,105.02,105.01,105.01,2065500007.0
2005-05-02 20:32:00,105.003,105.011,104.991,105.003,2065500007.0
2005-05-02 20:33:00,105.012,105.012,104.981,105.002,753399996.0
2005-05-02 20:34:00,105.0,105.006,104.979,105.001,278399999.0
2005-05-02 20:35:00,105.013,105.02,104.997,104.997,793000009.0
2005-05-02 20:36:00,105.021,105.021,104.987,104.987,689500003.0
2005-05-02 20:37:00,104.998,105.008,104.998,105.005,396999996.0
2005-05-02 20:38:00,105.005,105.027,104.988,104.997,949900003.0
2005-05-02 20:39:00,105.013,105.021,104.993,104.995,961600008.0
2005-05-02 20:41:00,105.01,105.01,104.976,104.995,1019400006.0
2005-05-02 20:42:00,104.983,105.003,104.983,104.998,1523600008.0
2005-05-02 20:43:00,105.008,105.02,104.991,105.005,1448600001.0
2005-05-02 20:44:00,105.0,105.007,104.951,104.969,1523399995.0
2005-05-02 20:45:00,104.98,104.98,104.946,104.97,1675499993.0
2005-05-02 20:46:00,104.976,104.984,104.937,104.949,1437599992.0
2005-05-02 20:47:00,104.961,104.961,104.932,104.954,1947300010.0
2005-05-02 20:48:00,104.957,104.971,104.942,104.971,1069000007.0
2005-05-02 20:49:00,104.97,104.984,104.955,104.97,1326000003.0
2005-05-02 20:50:00,104.982,104.998,104.965,104.998,1633100013.0
2005-05-02 20:51:00,104.979,105.016,104.962,104.97,765899996.0
2005-05-02 20:52:00,104.998,105.0,104.98,105.0,266599997.0
2005-05-02 20:53:00,105.0,105.0,104.964,104.977,1344399988.0
2005-05-02 20:54:00,104.983,104.995,104.97,104.98,568699997.0
2005-05-02 20:55:00,104.97,104.982,104.963,104.963,1976300012.0
2005-05-02 20:56:00,104.984,104.99,104.955,104.99,677200009.0
2005-05-02 20:57:00,104.981,104.981,104.947,104.947,1202599996.0
2005-05-02 20:58:00,104.96,104.96,104.95,104.96,1926300001.0
2005-05-02 20:59:00,104.97,104.97,104.96,104.96,1926300001.0
2005-05-02 21:00:00,104.94,104.948,104.925,104.94,1926300001.0
2005-05-02 21:01:00,104.943,104.955,104.929,104.94,1047600000.0
2005-05-02 21:02:00,104.936,104.938,104.923,104.927,638000000.0
2005-05-02 21:03:00,104.923,104.943,104.92,104.938,1178600007.0
2005-05-02 21:04:00,104.928,104.941,104.918,104.918,478399995.0
2005-05-02 21:05:00,104.935,104.951,104.929,104.939,665199998.0
2005-05-02 21:06:00,104.948,104.948,104.914,104.914,1006900005.0
2005-05-02 21:07:00,104.933,104.943,104.928,104.943,1547799988.0
2005-05-02 21:08:00,104.943,104.944,104.928,104.936,619400008.0
2005-05-02 21:09:00,104.938,104.948,104.928,104.945,349799997.0
2005-05-02 21:10:00,104.943,104.944,104.917,104.928,578400001.0
2005-05-02 21:11:00,104.934,104.934,104.909,104.909,241800006.0
2005-05-02 21:12:00,104.927,104.935,104.908,104.924,617000000.0
2005-05-02 21:13:00,104.903,104.917,104.894,104.907,693000003.0
2005-05-02 21:14:00,104.907,104.907,104.877,104.882,1857700007.0
2005-05-02 21:15:00,104.89,104.909,104.882,104.898,1818399978.0
2005-05-02 21:16:00,104.908,104.926,104.87,104.921,1008700000.0
2005-05-02 21:17:00,104.912,104.917,104.897,104.908,1729499983.0
2005-05-02 21:18:00,104.909,104.923,104.901,104.901,1022000005.0
2005-05-02 21:19:00,104.922,104.948,104.913,104.919,1254499996.0
2005-05-02 21:20:00,104.944,104.95,104.928,104.945,1549999993.0
2005-05-02 21:21:00,104.952,104.952,104.924,104.94,1328699999.0
2005-05-02 21:22:00,104.944,104.969,104.944,104.961,1524899999.0
2005-05-02 21:23:00,104.949,104.965,104.917,104.96,934100008.0
2005-05-02 21:24:00,104.95,104.978,104.942,104.952,1693699988.0
2005-05-02 21:25:00,104.962,104.962,104.939,104.952,1629400015.0
2005-05-02 21:26:00,104.952,104.968,104.943,104.949,909600004.0
2005-05-02 21:27:00,104.953,104.967,104.953,104.957,777700000.0
2005-05-02 21:28:00,104.949,104.949,104.941,104.943,314300005.0
2005-05-02 21:29:00,104.958,104.965,104.941,104.941,984899995.0
2005-05-02 21:30:00,104.95,104.977,104.948,104.96,1029800005.0
2005-05-02 21:31:00,104.962,104.97,104.953,104.955,290000000.0
2005-05-02 21:32:00,104.973,104.973,104.967,104.973,885999993.0
2005-05-02 21:33:00,104.959,104.988,104.953,104.958,325000001.0
2005-05-02 21:34:00,104.982,104.982,104.966,104.977,424200007.0
2005-05-02 21:35:00,104.977,104.984,104.972,104.972,405199993.0
2005-05-02 21:36:00,104.977,104.981,104.937,104.941,468100006.0
2005-05-02 21:37:00,104.973,104.977,104.962,104.962,470599996.0
2005-05-02 21:38:00,104.961,104.972,104.954,104.957,234200005.0
2005-05-02 21:39:00,104.97,104.987,104.961,104.981,542700004.0
2005-05-02 21:40:00,104.975,104.978,104.961,104.975,724400000.0
2005-05-02 21:41:00,104.97,104.976,104.962,104.97,464800002.0
2005-05-02 21:42:00,104.982,104.995,104.98,104.985,979700013.0
2005-05-02 21:43:00,104.981,104.99,104.97,104.986,322700003.0
2005-05-02 21:44:00,105.002,105.002,104.963,104.967,1457100001.0
2005-05-02 21:45:00,104.975,104.978,104.97,104.975,576699997.0
2005-05-02 21:46:00,104.97,104.992,104.964,104.985,788400002.0
2005-05-02 21:47:00,104.968,104.974,104.957,104.969,523799999.0
2005-05-02 21:48:00,104.967,104.967,104.93,104.951,939800002.0
2005-05-02 21:49:00,104.958,104.973,104.941,104.971,420599998.0
2005-05-02 21:50:00,104.97,104.994,104.962,104.987,279299996.0
2005-05-02 21:51:00,104.94,104.989,104.94,104.967,412999995.0
2005-05-02 21:52:00,104.97,104.97,104.96,104.965,192400002.0
2005-05-02 21:53:00,104.97,104.97,104.92,104.92,531200002.0
2005-05-02 21:54:00,104.973,104.975,104.968,104.975,796999996.0
2005-05-02 21:55:00,104.97,104.986,104.956,104.983,248199999.0
2005-05-02 21:56:00,104.991,104.991,104.956,104.963,546300002.0
2005-05-02 21:57:00,104.981,104.99,104.955,104.987,283800003.0
2005-05-02 21:58:00,104.977,105.002,104.975,104.997,270700005.0
2005-05-02 21:59:00,104.996,104.998,104.986,104.99,589299994.0
2005-05-02 22:00:00,104.988,104.988,104.969,104.98,913799998.0
2005-05-02 22:01:00,104.97,104.993,104.953,104.983,1500399997.0
2005-05-02 22:02:00,104.979,104.989,104.969,104.979,843499996.0
2005-05-02 22:03:00,104.985,104.995,104.98,104.98,474500006.0
2005-05-02 22:04:00,104.98,105.002,104.975,105.0,771699999.0
2005-05-02 22:05:00,104.998,105.02,104.994,105.008,239400002.0
2005-05-02 22:06:00,105.007,105.018,105.006,105.01,338899998.0
2005-05-02 22:07:00,105.018,105.03,105.013,105.03,381499992.0
2005-05-02 22:08:00,105.027,105.04,105.025,105.033,212200005.0
2005-05-02 22:09:00,105.032,105.04,105.018,105.025,172999998.0
2005-05-02 22:10:00,105.032,105.033,105.024,105.033,319699998.0
2005-05-02 22:11:00,105.03,105.05,105.025,105.036,618300002.0
2005-05-02 22:12:00,105.03,105.037,105.02,105.023,321500007.0
2005-05-02 22:13:00,105.04,105.043,105.027,105.037,510500002.0
2005-05-02 22:14:00,105.043,105.045,105.015,105.033,240099999.0
2005-05-02 22:15:00,105.03,105.043,105.022,105.033,161599998.0
2005-05-02 22:16:00,105.042,105.042,105.025,105.025,692800000.0
2005-05-02 22:17:00,105.037,105.038,105.017,105.036,380400000.0
2005-05-02 22:18:00,105.037,105.051,105.019,105.04,509100007.0
2005-05-02 22:19:00,105.023,105.046,105.012,105.014,327499995.0
2005-05-02 22:20:00,105.03,105.052,105.026,105.038,186700003.0
2005-05-02 22:21:00,105.04,105.042,105.022,105.033,304499994.0
2005-05-02 22:22:00,105.032,105.041,105.023,105.024,273499999.0
2005-05-02 22:23:00,105.038,105.04,105.023,105.03,305300003.0
2005-05-02 22:24:00,105.047,105.047,105.014,105.026,386699999.0
2005-05-02 22:25:00,105.022,105.037,105.015,105.027,299000001.0
2005-05-02 22:26:00,105.025,105.036,105.008,105.019,288100000.0
2005-05-02 22:27:00,105.033,105.034,105.006,105.017,869800006.0
2005-05-02 22:28:00,105.045,105.05,104.99,104.992,344699996.0
2005-05-02 22:29:00,105.007,105.007,104.994,104.994,255700002.0
2005-05-02 22:30:00,104.988,104.999,104.965,104.965,284199997.0
2005-05-02 22:31:00,104.997,105.005,104.969,104.969,207100004.0
2005-05-02 22:32:00,104.993,105.008,104.981,104.984,401300004.0
2005-05-02 22:33:00,105.001,105.001,104.969,104.973,819900011.0
2005-05-02 22:34:00,104.998,105.014,104.998,105.003,975300010.0
2005-05-02 22:35:00,105.006,105.029,105.003,105.003,293899994.0
2005-05-02 22:36:00,105.011,105.029,104.99,105.012,676000000.0
2005-05-02 22:37:00,105.02,105.025,105.007,105.007,245700000.0
2005-05-02 22:38:00,105.003,105.022,104.993,105.012,233300000.0
2005-05-02 22:39:00,104.992,105.005,104.984,104.99,303800001.0
2005-05-02 22:40:00,104.98,105.005,104.967,104.967,610399996.0
2005-05-02 22:41:00,104.988,105.008,104.986,105.004,334700007.0
2005-05-02 22:42:00,104.997,105.014,104.995,105.012,178599998.0
2005-05-02 22:43:00,104.999,105.007,104.986,104.987,380500003.0
2005-05-02 22:44:00,104.991,104.998,104.991,104.991,163800001.0
2005-05-02 22:45:00,104.992,105.011,104.977,104.995,383000004.0
2005-05-02 22:46:00,105.009,105.024,104.998,104.998,343200004.0
2005-05-02 22:47:00,105.02,105.02,104.981,104.981,209399998.0
2005-05-02 22:48:00,105.025,105.025,105.005,105.016,316500000.0
2005-05-02 22:49:00,105.018,105.018,105.001,105.01,296199995.0
2005-05-02 22:50:00,104.999,105.012,104.984,104.991,552900011.0
2005-05-02 22:51:00,105.009,105.015,105.005,105.005,322500006.0
2005-05-02 22:52:00,105.005,105.007,104.988,104.997,214500001.0
2005-05-02 22:53:00,104.993,105.027,104.993,105.002,353400001.0
2005-05-02 22:54:00,105.006,105.03,104.992,105.03,298000002.0
2005-05-02 22:55:00,105.039,105.049,105.028,105.033,311899994.0
2005-05-02 22:56:00,105.034,105.039,105.013,105.031,184200000.0
2005-05-02 22:57:00,105.024,105.033,104.999,104.999,591099989.0
2005-05-02 22:58:00,105.014,105.037,104.998,105.004,213600002.0
2005-05-02 22:59:00,105.009,105.012,104.991,105.003,386999996.0
2005-05-02 23:00:00,105.012,105.035,104.999,105.001,426200001.0
2005-05-02 23:01:00,105.018,105.037,105.018,105.033,148400002.0
2005-05-02 23:02:00,105.032,105.035,105.015,105.021,225300002.0
2005-05-02 23:03:00,105.04,105.057,105.039,105.05,243700009.0
2005-05-02 23:04:00,105.062,105.075,105.033,105.033,142200002.0
2005-05-02 23:05:00,105.064,105.068,105.033,105.046,196799999.0
2005-05-02 23:06:00,105.07,105.071,105.057,105.06,177800005.0
2005-05-02 23:07:00,105.051,105.083,105.045,105.064,228700002.0
2005-05-02 23:08:00,105.065,105.072,105.046,105.056,145699997.0
2005-05-02 23:09:00,105.068,105.074,105.044,105.054,247199997.0
2005-05-02 23:10:00,105.055,105.074,105.052,105.06,316000002.0
2005-05-02 23:11:00,105.075,105.08,105.059,105.066,268400000.0
2005-05-02 23:12:00,105.043,105.068,105.036,105.067,244399999.0
2005-05-02 23:13:00,105.055,105.078,105.052,105.053,345699993.0
2005-05-02 23:14:00,105.063,105.075,105.051,105.065,302099994.0
2005-05-02 23:15:00,105.08,105.086,105.063,105.071,274000007.0
2005-05-02 23:16:00,105.069,105.076,105.064,105.064,116299999.0
2005-05-02 23:17:00,105.073,105.08,105.053,105.053,176200000.0
2005-05-02 23:18:00,105.055,105.081,105.052,105.063,351800002.0
2005-05-02 23:19:00,105.062,105.084,105.062,105.081,102499997.0
2005-05-02 23:20:00,105.067,105.076,105.058,105.062,258199997.0
2005-05-02 23:21:00,105.077,105.091,105.077,105.09,162199998.0
2005-05-02 23:22:00,105.059,105.074,105.057,105.069,164900000.0
2005-05-02 23:23:00,105.078,105.081,105.065,105.081,154600002.0
2005-05-02 23:24:00,105.065,105.073,105.049,105.063,289500003.0
2005-05-02 23:25:00,105.071,105.075,105.065,105.075,332099999.0
2005-05-02 23:26:00,105.061,105.083,105.056,105.083,359700001.0
2005-05-02 23:27:00,105.077,105.085,105.058,105.08,161200003.0
2005-05-02 23:28:00,105.08,105.085,105.078,105.08,97999999.0
2005-05-02 23:29:00,105.064,105.086,105.064,105.081,72300002.0
2005-05-02 23:30:00,105.075,105.075,105.053,105.071,207799999.0
2005-05-02 23:31:00,105.087,105.087,105.074,105.085,251799997.0
2005-05-02 23:32:00,105.076,105.089,105.076,105.086,246500000.0
2005-05-02 23:33:00,105.062,105.079,105.05,105.055,346400000.0
2005-05-02 23:34:00,105.084,105.09,105.058,105.062,266200001.0
2005-05-02 23:35:00,105.084,105.089,105.063,105.063,153799998.0
2005-05-02 23:36:00,105.06,105.078,105.052,105.078,292600000.0
2005-05-02 23:37:00,105.066,105.066,105.038,105.06,245600004.0
2005-05-02 23:38:00,105.075,105.077,105.057,105.075,207900002.0
2005-05-02 23:39:00,105.077,105.087,105.07,105.081,344500000.0
2005-05-02 23:40:00,105.067,105.086,105.064,105.078,377900003.0
2005-05-02 23:41:00,105.086,105.09,105.069,105.075,274999996.0
2005-05-02 23:42:00,105.073,105.09,105.065,105.077,179199995.0
2005-05-02 23:43:00,105.062,105.075,105.06,105.068,246300003.0
2005-05-02 23:44:00,105.082,105.088,105.068,105.068,228199995.0
2005-05-02 23:45:00,105.102,105.111,105.086,105.086,27300000.0
2005-05-02 23:46:00,105.104,105.108,105.085,105.085,313699998.0
2005-05-02 23:47:00,105.088,105.115,105.088,105.11,120900002.0
2005-05-02 23:48:00,105.098,105.111,105.084,105.09,344800003.0
2005-05-02 23:49:00,105.105,105.105,105.097,105.1,118600002.0
2005-05-02 23:50:00,105.094,105.115,105.094,105.1,170800002.0
2005-05-02 23:51:00,105.104,105.114,105.084,105.084,175600001.0
2005-05-02 23:52:00,105.117,105.119,105.101,105.101,225600005.0
2005-05-02 23:53:00,105.108,105.108,105.084,105.105,343900002.0
2005-05-02 23:54:00,105.112,105.121,105.103,105.114,212500002.0
2005-05-02 23:55:00,105.11,105.125,105.103,105.11,244700004.0
2005-05-02 23:56:00,105.15,105.15,105.112,105.118,396299999.0
2005-05-02 23:57:00,105.123,105.137,105.117,105.118,256800003.0
2005-05-02 23:58:00,105.115,105.13,105.113,105.118,339600002.0
2005-05-02 23:59:00,105.12,105.12,105.1,105.102,331900001.0
2005-05-03 00:00:00,105.116,105.116,105.089,105.102,239700004.0
2005-05-03 00:01:00,105.098,105.098,105.078,105.091,243400001.0
2005-05-03 00:02:00,105.113,105.113,105.08,105.095,222199996.0
2005-05-03 00:03:00,105.108,105.109,105.069,105.069,208400002.0
2005-05-03 00:04:00,105.103,105.106,105.091,105.091,238799997.0
2005-05-03 00:05:00,105.092,105.107,105.086,105.104,77900001.0
2005-05-03 00:06:00,105.093,105.093,105.081,105.091,163699997.0
2005-05-03 00:07:00,105.107,105.112,105.086,105.101,318500005.0
2005-05-03 00:08:00,105.102,105.114,105.094,105.094,225600001.0
2005-05-03 00:09:00,105.11,105.117,105.103,105.113,285599993.0
2005-05-03 00:10:00,105.1,105.102,105.092,105.099,188600004.0
2005-05-03 00:11:00,105.09,105.09,105.071,105.08,253400000.0
2005-05-03 00:12:00,105.07,105.08,105.059,105.065,308300001.0
2005-05-03 00:13:00,105.071,105.082,105.071,105.077,380900003.0
2005-05-03 00:14:00,105.086,105.086,105.07,105.075,214300002.0
2005-05-03 00:15:00,105.07,105.078,105.064,105.075,330100001.0
2005-05-03 00:16:00,105.078,105.088,105.07,105.071,284800008.0
2005-05-03 00:17:00,105.074,105.08,105.071,105.076,147099996.0
2005-05-03 00:18:00,105.092,105.104,105.086,105.097,261700003.0
2005-05-03 00:19:00,105.108,105.117,105.088,105.111,283899999.0
2005-05-03 00:20:00,105.115,105.131,105.102,105.128,199500004.0
2005-05-03 00:21:00,105.125,105.138,105.121,105.127,388599993.0
2005-05-03 00:22:00,105.121,105.129,105.11,105.12,161600000.0
2005-05-03 00:23:00,105.131,105.131,105.118,105.127,345500003.0
2005-05-03 00:24:00,105.122,105.123,105.11,105.12,207499997.0
2005-05-03 00:25:00,105.12,105.125,105.12,105.122,79900002.0
2005-05-03 00:26:00,105.136,105.14,105.111,105.111,192400002.0
2005-05-03 00:27:00,105.105,105.124,105.105,105.108,208199998.0
2005-05-03 00:28:00,105.13,105.135,105.112,105.134,261199996.0
2005-05-03 00:29:00,105.122,105.122,105.101,105.113,179300006.0
2005-05-03 00:30:00,105.118,105.118,105.092,105.112,204399995.0
2005-05-03 00:31:00,105.117,105.131,105.114,105.131,328900003.0
2005-05-03 00:32:00,105.118,105.118,105.102,105.111,299200006.0
2005-05-03 00:33:00,105.12,105.125,105.11,105.125,84800002.0
2005-05-03 00:34:00,105.097,105.12,105.097,105.12,154400000.0
2005-05-03 00:35:00,105.128,105.149,105.128,105.145,381900001.0
2005-05-03 00:36:00,105.127,105.135,105.127,105.13,240299998.0
2005-05-03 00:37:00,105.113,105.114,105.096,105.107,250400004.0
2005-05-03 00:38:00,105.117,105.124,105.104,105.104,302499991.0
2005-05-03 00:39:00,105.112,105.136,105.099,105.136,147000000.0
2005-05-03 00:40:00,105.122,105.134,105.112,105.129,308399996.0
2005-05-03 00:41:00,105.11,105.115,105.092,105.094,209599999.0
2005-05-03 00:42:00,105.103,105.103,105.09,105.099,495999999.0
2005-05-03 00:43:00,105.094,105.094,105.076,105.08,509899995.0
2005-05-03 00:44:00,105.077,105.086,105.064,105.065,99899998.0
2005-05-03 00:45:00,105.048,105.063,105.044,105.059,195399999.0
2005-05-03 00:46:00,105.072,105.081,105.063,105.074,196800002.0
2005-05-03 00:47:00,105.06,105.087,105.056,105.086,210499996.0
2005-05-03 00:48:00,105.072,105.078,105.065,105.071,201299998.0
2005-05-03 00:49:00,105.06,105.086,105.057,105.086,224499999.0
2005-05-03 00:50:00,105.087,105.087,105.054,105.054,107100001.0
2005-05-03 00:51:00,105.052,105.075,105.05,105.057,309099999.0
2005-05-03 00:52:00,105.082,105.098,105.067,105.075,318600001.0
2005-05-03 00:53:00,105.087,105.117,105.087,105.116,220300003.0
2005-05-03 00:54:00,105.09,105.11,105.089,105.098,279199997.0
2005-05-03 00:55:00,105.097,105.113,105.097,105.108,252100003.0
2005-05-03 00:56:00,105.097,105.11,105.067,105.067,192400000.0
2005-05-03 00:57:00,105.081,105.083,105.074,105.078,285299999.0
2005-05-03 00:58:00,105.092,105.108,105.09,105.101,317599999.0
2005-05-03 00:59:00,105.095,105.11,105.077,105.11,322199997.0
2005-05-03 01:00:00,105.11,105.11,105.081,105.098,160700001.0
2005-05-03 01:01:00,105.101,105.112,105.09,105.103,357400001.0
2005-05-03 01:02:00,105.087,105.101,105.081,105.095,151300003.0
2005-05-03 01:03:00,105.089,105.089,105.051,105.081,311199997.0
2005-05-03 01:04:00,105.097,105.101,105.067,105.08,302900006.0
2005-05-03 01:05:00,105.083,105.091,105.065,105.07,311300001.0
2005-05-03 01:06:00,105.09,105.094,105.068,105.074,249100002.0
2005-05-03 01:07:00,105.082,105.087,105.06,105.06,207400007.0
2005-05-03 01:08:00,105.05,105.052,105.039,105.052,351099999.0
2005-05-03 01:09:00,105.06,105.075,105.049,105.075,152600001.0
2005-05-03 01:10:00,105.07,105.076,105.05,105.05,319100002.0
2005-05-03 01:11:00,105.062,105.067,105.051,105.054,302900004.0
2005-05-03 01:12:00,105.057,105.075,105.057,105.069,161899997.0
2005-05-03 01:13:00,105.072,105.074,105.066,105.066,158900001.0
2005-05-03 01:14:00,105.07,105.082,105.069,105.073,231800001.0
2005-05-03 01:15:00,105.092,105.092,105.067,105.076,173400002.0
2005-05-03 01:16:00,105.097,105.097,105.085,105.093,110299998.0
2005-05-03 01:17:00,105.096,105.096,105.061,105.065,269800004.0
2005-05-03 01:18:00,105.08,105.086,105.063,105.079,335800000.0
2005-05-03 01:19:00,105.049,105.074,105.049,105.074,237000004.0
2005-05-03 01:20:00,105.07,105.074,105.062,105.064,219999998.0
2005-05-03 01:21:00,105.066,105.088,105.066,105.08,207399999.0
2005-05-03 01:22:00,105.053,105.068,105.053,105.054,178599999.0
2005-05-03 01:23:00,105.048,105.056,105.031,105.031,232900004.0
2005-05-03 01:24:00,105.038,105.038,104.991,105.021,347599998.0
2005-05-03 01:25:00,105.025,105.03,104.995,105.004,228400000.0
2005-05-03 01:26:00,105.008,105.016,104.991,105.006,150500001.0
2005-05-03 01:27:00,105.018,105.02,104.992,105.013,242799999.0
2005-05-03 01:28:00,105.011,105.011,104.995,105.003,138000001.0
2005-05-03 01:29:00,104.945,104.958,104.936,104.944,256300002.0
2005-05-03 01:30:00,104.92,104.944,104.92,104.934,200900003.0
2005-05-03 01:31:00,104.952,104.962,104.94,104.951,228700003.0
2005-05-03 01:32:00,104.925,104.95,104.923,104.94,300299999.0
2005-05-03 01:33:00,104.917,104.93,104.913,104.929,222500000.0
2005-05-03 01:34:00,104.927,104.944,104.924,104.93,387900002.0
2005-05-03 01:35:00,104.947,104.954,104.923,104.923,268500005.0
2005-05-03 01:36:00,104.919,104.931,104.91,104.931,149300004.0
2005-05-03 01:37:00,104.94,104.957,104.938,104.954,195699997.0
2005-05-03 01:38:00,104.963,104.99,104.953,104.99,168800003.0
2005-05-03 01:39:00,104.973,104.992,104.961,104.97,271300003.0
2005-05-03 01:40:00,104.988,104.997,104.977,104.992,216899999.0
2005-05-03 01:41:00,104.968,104.994,104.96,104.968,326500001.0
2005-05-03 01:42:00,104.981,104.981,104.968,104.968,224900003.0
2005-05-03 01:43:00,104.956,104.976,104.95,104.973,184700000.0
2005-05-03 01:44:00,104.953,104.963,104.941,104.953,135700003.0
2005-05-03 01:45:00,104.95,104.954,104.938,104.953,262600001.0
2005-05-03 01:46:00,104.945,104.945,104.926,104.931,161100002.0
2005-05-03 01:47:00,104.926,104.946,104.923,104.938,158399999.0
2005-05-03 01:48:00,104.933,104.943,104.916,104.935,85199999.0
2005-05-03 01:49:00,104.925,104.952,104.925,104.952,70000001.0
2005-05-03 01:50:00,104.935,104.958,104.931,104.945,313500001.0
2005-05-03 01:51:00,104.947,104.947,104.906,104.911,114299999.0
2005-05-03 01:52:00,104.942,104.951,104.926,104.932,225900000.0
2005-05-03 01:53:00,104.953,104.96,104.93,104.96,278999992.0
2005-05-03 01:54:00,104.96,104.967,104.954,104.959,157199999.0
2005-05-03 01:55:00,104.968,104.972,104.949,104.97,315100007.0
2005-05-03 01:56:00,104.984,104.993,104.965,104.969,184900001.0
2005-05-03 01:57:00,104.983,104.996,104.969,104.987,372300004.0
2005-05-03 01:58:00,104.975,104.984,104.959,104.98,379699999.0
2005-05-03 01:59:00,104.985,104.991,104.966,104.968,254799999.0
2005-05-03 02:00:00,104.997,105.009,104.99,105.009,257999997.0
2005-05-03 02:01:00,105.003,105.004,104.987,105.001,187599997.0
2005-05-03 02:02:00,105.002,105.009,104.992,105.005,347600001.0
2005-05-03 02:03:00,105.006,105.013,104.99,105.013,213400001.0
2005-05-03 02:04:00,105.012,105.015,104.992,104.992,107399998.0
2005-05-03 02:05:00,104.995,105.017,104.995,105.005,171999999.0
2005-05-03 02:06:00,105.008,105.026,104.999,105.02,210600000.0
2005-05-03 02:07:00,105.01,105.028,105.009,105.027,230600001.0
2005-05-03 02:08:00,104.99,105.026,104.986,105.021,315400002.0
2005-05-03 02:09:00,105.022,105.022,104.978,104.981,239599998.0
2005-05-03 02:10:00,104.987,105.017,104.986,105.002,363599996.0
2005-05-03 02:11:00,104.98,104.987,104.969,104.986,167100006.0
2005-05-03 02:12:00,104.992,104.998,104.97,104.981,163899998.0
2005-05-03 02:13:00,104.979,105.013,104.979,104.988,361599999.0
2005-05-03 02:14:00,104.995,104.998,104.98,104.996,331900009.0
2005-05-03 02:15:00,104.988,104.995,104.982,104.995,186200003.0
2005-05-03 02:16:00,105.009,105.012,104.992,105.005,312699998.0
2005-05-03 02:17:00,105.007,105.007,104.977,105.003,316700001.0
2005-05-03 02:18:00,105.008,105.016,104.996,104.999,137799999.0
2005-05-03 02:19:00,105.003,105.015,104.979,104.979,229400001.0
2005-05-03 02:20:00,104.965,104.985,104.965,104.972,173300001.0
2005-05-03 02:21:00,104.98,104.98,104.967,104.978,181299996.0
2005-05-03 02:22:00,104.967,104.97,104.949,104.954,189700003.0
2005-05-03 02:23:00,104.947,104.956,104.942,104.956,212599997.0
2005-05-03 02:24:00,104.952,104.955,104.934,104.938,244000002.0
2005-05-03 02:25:00,104.95,104.955,104.936,104.945,223099999.0
2005-05-03 02:26:00,104.933,104.954,104.909,104.909,190599998.0
2005-05-03 02:27:00,104.938,104.948,104.928,104.945,573399997.0
2005-05-03 02:28:00,104.938,104.95,104.921,104.929,332800000.0
2005-05-03 02:29:00,104.945,104.948,104.94,104.94,286600006.0
2005-05-03 02:30:00,104.968,104.969,104.929,104.93,316299994.0
2005-05-03 02:31:00,104.942,104.942,104.926,104.942,234199997.0
2005-05-03 02:32:00,104.932,104.955,104.931,104.95,225100002.0
2005-05-03 02:33:00,104.941,104.956,104.932,104.946,101400001.0
2005-05-03 02:34:00,104.96,104.964,104.931,104.943,283199995.0
2005-05-03 02:35:00,104.942,104.942,104.928,104.942,359799993.0
2005-05-03 02:36:00,104.95,104.954,104.93,104.934,150800002.0
2005-05-03 02:37:00,104.95,104.95,104.931,104.948,346400000.0
2005-05-03 02:38:00,104.945,104.957,104.939,104.952,222500005.0
2005-05-03 02:39:00,104.962,104.964,104.943,104.943,172900001.0
2005-05-03 02:40:00,104.974,104.974,104.939,104.953,366999994.0
2005-05-03 02:41:00,104.938,104.961,104.925,104.95,145900002.0
2005-05-03 02:42:00,104.935,104.959,104.935,104.957,348500002.0
2005-05-03 02:43:00,104.968,104.968,104.938,104.95,224699997.0
2005-05-03 02:44:00,104.958,104.964,104.958,104.964,146500002.0
2005-05-03 02:45:00,104.955,104.974,104.952,104.953,484400005.0
2005-05-03 02:46:00,104.967,104.967,104.944,104.951,241699997.0
2005-05-03 02:47:00,104.961,104.963,104.951,104.963,270699998.0
2005-05-03 02:48:00,104.96,104.96,104.938,104.948,168000002.0
2005-05-03 02:49:00,104.958,104.962,104.955,104.955,219399997.0
2005-05-03 02:50:00,104.963,104.972,104.956,104.968,227199997.0
2005-05-03 02:51:00,104.972,104.985,104.955,104.955,225000003.0
2005-05-03 02:52:00,104.966,104.966,104.93,104.952,310099999.0
2005-05-03 02:53:00,104.961,104.973,104.957,104.973,253299995.0
2005-05-03 02:54:00,104.964,104.98,104.937,104.937,101499998.0
2005-05-03 02:55:00,104.948,104.967,104.946,104.961,216900007.0
2005-05-03 02:56:00,104.957,104.971,104.943,104.953,182900001.0
2005-05-03 02:57:00,104.98,104.989,104.958,104.958,265800003.0
2005-05-03 02:58:00,104.968,104.983,104.951,104.974,284299990.0
2005-05-03 02:59:00,104.968,104.983,104.964,104.964,284300004.0
2005-05-03 03:00:00,104.966,104.993,104.966,104.979,154300000.0
2005-05-03 03:01:00,104.999,104.999,104.979,104.98,174199996.0
2005-05-03 03:02:00,104.98,104.986,104.962,104.983,219900005.0
2005-05-03 03:03:00,104.993,105.0,104.984,104.99,401999997.0
2005-05-03 03:04:00,104.977,105.002,104.977,104.98,213399998.0
2005-05-03 03:05:00,104.99,104.99,104.979,104.982,235900003.0
2005-05-03 03:06:00,104.995,104.995,104.99,104.995,163299998.0
2005-05-03 03:07:00,104.987,104.989,104.976,104.986,456800007.0
2005-05-03 03:08:00,104.991,105.002,104.974,105.002,240300003.0
2005-05-03 03:09:00,104.998,105.009,104.982,105.009,326900000.0
2005-05-03 03:10:00,105.01,105.015,104.988,105.014,243799998.0
2005-05-03 03:11:00,105.028,105.03,105.007,105.007,197499997.0
2005-05-03 03:12:00,105.025,105.037,105.025,105.025,127600002.0
2005-05-03 03:13:00,105.024,105.031,105.002,105.031,379599994.0
2005-05-03 03:14:00,105.023,105.049,105.009,105.049,127499999.0
2005-05-03 03:15:00,105.063,105.086,105.048,105.086,233499999.0
2005-05-03 03:16:00,105.085,105.101,105.085,105.101,158100002.0
2005-05-03 03:17:00,105.091,105.091,105.058,105.075,259400001.0
2005-05-03 03:18:00,105.097,105.097,105.069,105.076,202299994.0
2005-05-03 03:19:00,105.083,105.094,105.059,105.082,280199999.0
2005-05-03 03:20:00,105.11,105.11,105.09,105.107,336000000.0
2005-05-03 03:21:00,105.108,105.108,105.094,105.1,295700002.0
2005-05-03 03:22:00,105.105,105.117,105.084,105.116,248200001.0
2005-05-03 03:23:00,105.078,105.109,105.074,105.103,167400000.0
2005-05-03 03:24:00,105.127,105.131,105.09,105.119,371000007.0
2005-05-03 03:25:00,105.126,105.126,105.096,105.096,184800004.0
2005-05-03 03:26:00,105.107,105.122,105.098,105.122,311799995.0
2005-05-03 03:27:00,105.122,105.137,105.104,105.114,408299999.0
2005-05-03 03:28:00,105.12,105.124,105.09,105.11,231400002.0
2005-05-03 03:29:00,105.117,105.16,105.114,105.16,298399998.0
2005-05-03 03:30:00,105.148,105.164,105.148,105.15,199199999.0
2005-05-03 03:31:00,105.163,105.177,105.155,105.171,260700001.0
2005-05-03 03:32:00,105.173,105.18,105.163,105.168,251099996.0
2005-05-03 03:33:00,105.163,105.178,105.158,105.164,435600002.0
2005-05-03 03:34:00,105.15,105.154,105.142,105.143,367000001.0
2005-05-03 03:35:00,105.153,105.162,105.153,105.162,119899999.0
2005-05-03 03:36:00,105.167,105.169,105.128,105.134,287899999.0
2005-05-03 03:37:00,105.152,105.152,105.141,105.147,157199995.0
2005-05-03 03:38:00,105.148,105.148,105.125,105.13,151299999.0
2005-05-03 03:39:00,105.127,105.134,105.118,105.129,176900000.0
2005-05-03 03:40:00,105.115,105.123,105.093,105.118,303499996.0
2005-05-03 03:41:00,105.12,105.129,105.096,105.116,321200000.0
2005-05-03 03:42:00,105.114,105.114,105.093,105.104,167000004.0
2005-05-03 03:43:00,105.108,105.127,105.108,105.12,137199997.0
2005-05-03 03:44:00,105.131,105.14,105.112,105.14,270800000.0
2005-05-03 03:45:00,105.137,105.139,105.122,105.132,310100002.0
2005-05-03 03:46:00,105.135,105.143,105.114,105.133,202400001.0
2005-05-03 03:47:00,105.138,105.138,105.114,105.114,133799999.0
2005-05-03 03:48:00,105.112,105.135,105.108,105.126,247199997.0
2005-05-03 03:49:00,105.127,105.127,105.11,105.114,129499998.0
2005-05-03 03:50:00,105.134,105.134,105.12,105.125,230999998.0
2005-05-03 03:51:00,105.115,105.115,105.087,105.104,360400005.0
2005-05-03 03:52:00,105.11,105.112,105.095,105.105,333500010.0
2005-05-03 03:53:00,105.11,105.125,105.096,105.101,196300002.0
2005-05-03 03:54:00,105.103,105.122,105.103,105.122,168400001.0
2005-05-03 03:55:00,105.12,105.128,105.106,105.115,270700005.0
2005-05-03 03:56:00,105.112,105.122,105.099,105.121,500100006.0
2005-05-03 03:57:00,105.123,105.134,105.114,105.134,141300001.0
2005-05-03 03:58:00,105.161,105.17,105.147,105.154,240800000.0
2005-05-03 03:59:00,105.167,105.18,105.165,105.165,187800002.0
2005-05-03 04:00:00,105.18,105.207,105.17,105.207,153700002.0
2005-05-03 04:01:00,105.211,105.222,105.198,105.198,211900002.0
2005-05-03 04:02:00,105.198,105.207,105.179,105.206,263300003.0
2005-05-03 04:03:00,105.196,105.209,105.191,105.203,227000000.0
2005-05-03 04:04:00,105.217,105.218,105.2,105.213,189799998.0
2005-05-03 04:05:00,105.22,105.22,105.194,105.207,300799997.0
2005-05-03 04:06:00,105.225,105.231,105.21,105.231,194900003.0
2005-05-03 04:07:00,105.229,105.246,105.229,105.232,329600004.0
2005-05-03 04:08:00,105.235,105.24,105.219,105.232,275400004.0
2005-05-03 04:09:00,105.246,105.249,105.213,105.213,221000003.0
2005-05-03 04:10:00,105.235,105.24,105.226,105.238,142600001.0
2005-05-03 04:11:00,105.226,105.226,105.22,105.22,272200000.0
2005-05-03 04:12:00,105.222,105.23,105.204,105.227,212200002.0
2005-05-03 04:13:00,105.223,105.223,105.207,105.223,184499998.0
2005-05-03 04:14:00,105.222,105.231,105.208,105.22,200399997.0
2005-05-03 04:15:00,105.21,105.212,105.199,105.212,374199997.0
2005-05-03 04:16:00,105.214,105.22,105.202,105.209,372000000.0
2005-05-03 04:17:00,105.187,105.219,105.187,105.219,168200004.0
2005-05-03 04:18:00,105.195,105.215,105.195,105.209,207200001.0
2005-05-03 04:19:00,105.19,105.2,105.177,105.2,157600001.0
2005-05-03 04:20:00,105.205,105.205,105.2,105.203,152200001.0
2005-05-03 04:21:00,105.157,105.204,105.157,105.201,232300000.0
2005-05-03 04:22:00,105.208,105.208,105.183,105.196,311699992.0
2005-05-03 04:23:00,105.198,105.22,105.196,105.22,234200004.0
2005-05-03 04:24:00,105.208,105.221,105.205,105.221,244900003.0
2005-05-03 04:25:00,105.223,105.224,105.202,105.215,366800000.0
2005-05-03 04:26:00,105.218,105.225,105.215,105.223,414099991.0
2005-05-03 04:27:00,105.225,105.231,105.208,105.219,242999999.0
2005-05-03 04:28:00,105.226,105.226,105.212,105.217,149300000.0
2005-05-03 04:29:00,105.223,105.236,105.223,105.228,219099997.0
2005-05-03 04:30:00,105.223,105.237,105.205,105.205,218100001.0
2005-05-03 04:31:00,105.217,105.231,105.213,105.221,70299998.0
2005-05-03 04:32:00,105.222,105.227,105.205,105.208,326599996.0
2005-05-03 04:33:00,105.217,105.231,105.208,105.214,180699998.0
2005-05-03 04:34:00,105.207,105.223,105.196,105.218,200700000.0
2005-05-03 04:35:00,105.207,105.224,105.205,105.224,153399998.0
2005-05-03 04:36:00,105.194,105.217,105.194,105.215,354400001.0
2005-05-03 04:37:00,105.213,105.213,105.199,105.199,213699998.0
2005-05-03 04:38:00,105.205,105.205,105.2,105.205,311500006.0
2005-05-03 04:39:00,105.208,105.221,105.205,105.215,266200000.0
2005-05-03 04:40:00,105.213,105.215,105.204,105.215,431499999.0
2005-05-03 04:41:00,105.2,105.227,105.194,105.221,272699998.0
2005-05-03 04:42:00,105.23,105.252,105.221,105.233,287299997.0
2005-05-03 04:43:00,105.232,105.256,105.226,105.233,351999993.0
2005-05-03 04:44:00,105.252,105.269,105.252,105.264,144799999.0
2005-05-03 04:45:00,105.283,105.309,105.268,105.309,347400004.0
2005-05-03 04:46:00,105.32,105.325,105.301,105.307,372900004.0
2005-05-03 04:47:00,105.312,105.312,105.287,105.288,134200000.0
2005-05-03 04:48:00,105.29,105.296,105.273,105.283,250700002.0
2005-05-03 04:49:00,105.305,105.317,105.292,105.316,433699997.0
2005-05-03 04:50:00,105.31,105.321,105.31,105.316,204799998.0
2005-05-03 04:51:00,105.318,105.324,105.304,105.308,202200000.0
2005-05-03 04:52:00,105.32,105.327,105.3,105.314,327700002.0
2005-05-03 04:53:00,105.306,105.319,105.287,105.287,261299998.0
2005-05-03 04:54:00,105.312,105.312,105.289,105.31,125800002.0
2005-05-03 04:55:00,105.311,105.315,105.301,105.302,245700001.0
2005-05-03 04:56:00,105.287,105.287,105.271,105.286,158100002.0
2005-05-03 04:57:00,105.297,105.31,105.293,105.301,272700004.0
2005-05-03 04:58:00,105.29,105.301,105.28,105.298,333599997.0
2005-05-03 04:59:00,105.29,105.295,105.277,105.285,299300001.0
2005-05-03 05:00:00,105.306,105.317,105.283,105.283,172100000.0
2005-05-03 05:01:00,105.287,105.316,105.287,105.31,352000005.0
2005-05-03 05:02:00,105.288,105.309,105.272,105.279,180999998.0
2005-05-03 05:03:00,105.292,105.292,105.253,105.258,321000003.0
2005-05-03 05:04:00,105.253,105.261,105.244,105.246,268700002.0
2005-05-03 05:05:00,105.228,105.244,105.226,105.23,60299998.0
2005-05-03 05:06:00,105.22,105.238,105.218,105.236,287299997.0
2005-05-03 05:07:00,105.235,105.246,105.226,105.238,476699998.0
2005-05-03 05:08:00,105.258,105.262,105.244,105.262,412600000.0
2005-05-03 05:09:00,105.25,105.259,105.248,105.255,259099995.0
2005-05-03 05:10:00,105.251,105.27,105.246,105.27,218600004.0
2005-05-03 05:11:00,105.264,105.27,105.251,105.258,447100007.0
2005-05-03 05:12:00,105.245,105.255,105.24,105.246,244900001.0
2005-05-03 05:13:00,105.257,105.288,105.257,105.285,232099999.0
2005-05-03 05:14:00,105.27,105.292,105.27,105.292,126200001.0
2005-05-03 05:15:00,105.251,105.256,105.244,105.249,179999998.0
2005-05-03 05:16:00,105.25,105.285,105.25,105.25,252400002.0
2005-05-03 05:17:00,105.272,105.276,105.26,105.269,205099996.0
2005-05-03 05:18:00,105.264,105.278,105.262,105.262,107600003.0
2005-05-03 05:19:00,105.265,105.273,105.257,105.264,263599995.0
2005-05-03 05:20:00,105.28,105.287,105.269,105.285,287699996.0
2005-05-03 05:21:00,105.288,105.293,105.27,105.277,384799998.0
2005-05-03 05:22:00,105.276,105.297,105.27,105.288,330699999.0
2005-05-03 05:23:00,105.278,105.297,105.273,105.288,250100002.0
2005-05-03 05:24:00,105.291,105.31,105.29,105.31,249499995.0
2005-05-03 05:25:00,105.282,105.293,105.277,105.283,339599996.0
2005-05-03 05:26:00,105.253,105.288,105.253,105.272,221100001.0
2005-05-03 05:27:00,105.273,105.284,105.266,105.266,252400001.0
2005-05-03 05:28:00,105.285,105.299,105.282,105.291,234000001.0
2005-05-03 05:29:00,105.273,105.273,105.249,105.252,170100001.0
2005-05-03 05:30:00,105.285,105.285,105.28,105.285,244300003.0
2005-05-03 05:31:00,105.273,105.283,105.262,105.262,369600002.0
2005-05-03 05:32:00,105.271,105.271,105.255,105.265,395099996.0
2005-05-03 05:33:00,105.292,105.3,105.28,105.295,284400003.0
2005-05-03 05:34:00,105.285,105.294,105.249,105.249,323700000.0
2005-05-03 05:35:00,105.3,105.305,105.279,105.281,228399999.0
2005-05-03 05:36:00,105.288,105.294,105.274,105.292,333999999.0
2005-05-03 05:37:00,105.275,105.295,105.273,105.288,180400002.0
2005-05-03 05:38:00,105.292,105.3,105.259,105.264,197599999.0
2005-05-03 05:39:00,105.267,105.306,105.267,105.306,135600004.0
2005-05-03 05:40:00,105.307,105.307,105.278,105.285,239500004.0
2005-05-03 05:41:00,105.283,105.285,105.267,105.285,265400000.0
2005-05-03 05:42:00,105.283,105.296,105.269,105.291,244100006.0
2005-05-03 05:43:00,105.278,105.283,105.269,105.27,159999999.0
2005-05-03 05:44:00,105.285,105.285,105.273,105.28,147600002.0
2005-05-03 05:45:00,105.275,105.275,105.251,105.263,235100001.0
2005-05-03 05:46:00,105.268,105.271,105.264,105.267,304899995.0
2005-05-03 05:47:00,105.265,105.265,105.238,105.244,211899996.0
2005-05-03 05:48:00,105.249,105.259,105.227,105.235,235699999.0
2005-05-03 05:49:00,105.241,105.241,105.226,105.236,187999997.0
2005-05-03 05:50:00,105.228,105.228,105.214,105.222,133299996.0
2005-05-03 05:51:00,105.218,105.23,105.209,105.221,310500002.0
2005-05-03 05:52:00,105.212,105.213,105.208,105.208,95499999.0
2005-05-03 05:53:00,105.199,105.216,105.199,105.204,210500003.0
2005-05-03 05:54:00,105.226,105.226,105.187,105.19,226599999.0
2005-05-03 05:55:00,105.208,105.208,105.176,105.201,177700002.0
2005-05-03 05:56:00,105.195,105.195,105.166,105.169,299900005.0
2005-05-03 05:57:00,105.2,105.202,105.2,105.2,329500005.0
2005-05-03 05:58:00,105.199,105.199,105.172,105.185,334300004.0
2005-05-03 05:59:00,105.218,105.219,105.182,105.195,249500003.0
2005-05-03 06:00:00,105.205,105.217,105.187,105.199,196999998.0
2005-05-03 06:01:00,105.2,105.212,105.199,105.211,192899999.0
2005-05-03 06:02:00,105.202,105.211,105.19,105.211,277899994.0
2005-05-03 06:03:00,105.21,105.223,105.203,105.216,387999999.0
2005-05-03 06:04:00,105.195,105.226,105.194,105.221,160599999.0
2005-05-03 06:05:00,105.22,105.23,105.215,105.217,272300005.0
2005-05-03 06:06:00,105.204,105.23,105.204,105.225,340899996.0
2005-05-03 06:07:00,105.218,105.218,105.188,105.188,215800000.0
2005-05-03 06:08:00,105.19,105.2,105.178,105.197,232899994.0
2005-05-03 06:09:00,105.185,105.199,105.185,105.195,269299998.0
2005-05-03 06:10:00,105.196,105.201,105.182,105.201,161800002.0
2005-05-03 06:11:00,105.203,105.228,105.203,105.216,314100004.0
2005-05-03 06:12:00,105.206,105.218,105.206,105.208,202300002.0
2005-05-03 06:13:00,105.217,105.217,105.205,105.212,174399999.0
2005-05-03 06:14:00,105.215,105.228,105.208,105.214,213400002.0
2005-05-03 06:15:00,105.22,105.225,105.22,105.22,112800001.0
2005-05-03 06:16:00,105.213,105.226,105.19,105.226,212200001.0
2005-05-03 06:17:00,105.218,105.218,105.196,105.204,206600000.0
2005-05-03 06:18:00,105.208,105.235,105.201,105.225,389399999.0
2005-05-03 06:19:00,105.23,105.23,105.221,105.221,197500001.0
2005-05-03 06:20:00,105.215,105.235,105.215,105.227,311200000.0
2005-05-03 06:21:00,105.213,105.213,105.192,105.212,242000002.0
2005-05-03 06:22:00,105.208,105.208,105.191,105.196,187500000.0
2005-05-03 06:23:00,105.196,105.196,105.176,105.186,175100000.0
2005-05-03 06:24:00,105.213,105.219,105.174,105.183,361199994.0
2005-05-03 06:25:00,105.197,105.204,105.193,105.2,376500002.0
2005-05-03 06:26:00,105.201,105.214,105.185,105.207,243099999.0
2005-05-03 06:27:00,105.22,105.224,105.2,105.217,361799998.0
2005-05-03 06:28:00,105.238,105.238,105.202,105.216,360799995.0
2005-05-03 06:29:00,105.232,105.24,105.215,105.215,318499994.0
2005-05-03 06:30:00,105.205,105.217,105.198,105.217,146400003.0
2005-05-03 06:31:00,105.213,105.237,105.213,105.231,192999997.0
2005-05-03 06:32:00,105.222,105.241,105.218,105.241,264299997.0
2005-05-03 06:33:00,105.235,105.242,105.22,105.242,182900001.0
2005-05-03 06:34:00,105.235,105.247,105.225,105.238,414699998.0
2005-05-03 06:35:00,105.248,105.26,105.239,105.243,126999998.0
2005-05-03 06:36:00,105.242,105.245,105.228,105.235,457900004.0
2005-05-03 06:37:00,105.227,105.247,105.227,105.241,149000003.0
2005-05-03 06:38:00,105.242,105.251,105.221,105.234,227600005.0
2005-05-03 06:39:00,105.248,105.264,105.239,105.251,319000001.0
2005-05-03 06:40:00,105.243,105.265,105.236,105.249,406700001.0
2005-05-03 06:41:00,105.242,105.251,105.225,105.234,162599996.0
2005-05-03 06:42:00,105.236,105.245,105.205,105.245,233599998.0
2005-05-03 06:43:00,105.257,105.257,105.237,105.249,287300001.0
2005-05-03 06:44:00,105.254,105.254,105.23,105.23,137700001.0
2005-05-03 06:45:00,105.21,105.237,105.21,105.227,117799997.0
2005-05-03 06:46:00,105.248,105.251,105.234,105.244,295700002.0
2005-05-03 06:47:00,105.243,105.252,105.233,105.25,207299999.0
2005-05-03 06:48:00,105.242,105.251,105.231,105.244,313700005.0
2005-05-03 06:49:00,105.247,105.253,105.242,105.25,189900001.0
2005-05-03 06:50:00,105.25,105.254,105.243,105.251,253600004.0
2005-05-03 06:51:00,105.26,105.269,105.258,105.259,268100000.0
2005-05-03 06:52:00,105.259,105.274,105.252,105.267,322899998.0
2005-05-03 06:53:00,105.262,105.27,105.256,105.261,149500003.0
2005-05-03 06:54:00,105.253,105.26,105.25,105.255,409700003.0
2005-05-03 06:55:00,105.255,105.263,105.241,105.263,277500003.0
2005-05-03 06:56:00,105.248,105.248,105.233,105.239,277700003.0
2005-05-03 06:57:00,105.257,105.257,105.238,105.253,328799991.0
2005-05-03 06:58:00,105.253,105.253,105.235,105.238,142399998.0
2005-05-03 06:59:00,105.27,105.27,105.233,105.233,292899997.0
2005-05-03 07:00:00,105.247,105.256,105.236,105.256,221700004.0
2005-05-03 07:01:00,105.258,105.27,105.255,105.255,307200007.0
2005-05-03 07:02:00,105.262,105.286,105.261,105.286,225300003.0
2005-05-03 07:03:00,105.278,105.289,105.267,105.273,425800000.0
2005-05-03 07:04:00,105.282,105.282,105.264,105.277,222400001.0
2005-05-03 07:05:00,105.293,105.299,105.266,105.29,177700000.0
2005-05-03 07:06:00,105.278,105.288,105.262,105.264,235400002.0
2005-05-03 07:07:00,105.276,105.276,105.254,105.258,297200001.0
2005-05-03 07:08:00,105.233,105.258,105.233,105.256,226199999.0
2005-05-03 07:09:00,105.265,105.265,105.26,105.26,197300001.0
2005-05-03 07:10:00,105.25,105.251,105.244,105.246,283100001.0
2005-05-03 07:11:00,105.261,105.269,105.251,105.263,330400007.0
2005-05-03 07:12:00,105.285,105.289,105.263,105.272,191000000.0
2005-05-03 07:13:00,105.265,105.265,105.243,105.262,196700006.0
2005-05-03 07:14:00,105.282,105.289,105.259,105.265,470500008.0
2005-05-03 07:15:00,105.298,105.3,105.279,105.293,333699999.0
2005-05-03 07:16:00,105.282,105.29,105.282,105.29,20500000.0
2005-05-03 07:17:00,105.295,105.295,105.271,105.279,235300000.0
2005-05-03 07:18:00,105.279,105.279,105.252,105.259,269199994.0
2005-05-03 07:19:00,105.247,105.267,105.245,105.265,205200001.0
2005-05-03 07:20:00,105.272,105.272,105.25,105.253,240499993.0
2005-05-03 07:21:00,105.246,105.256,105.231,105.256,206800000.0
2005-05-03 07:22:00,105.256,105.263,105.249,105.26,242400003.0
2005-05-03 07:23:00,105.231,105.237,105.222,105.226,114800003.0
2005-05-03 07:24:00,105.233,105.243,105.22,105.229,203200000.0
2005-05-03 07:25:00,105.206,105.227,105.206,105.226,259699997.0
2005-05-03 07:26:00,105.205,105.217,105.198,105.212,204900000.0
2005-05-03 07:27:00,105.225,105.246,105.204,105.204,246400005.0
2005-05-03 07:28:00,105.237,105.244,105.235,105.244,179399998.0
2005-05-03 07:29:00,105.251,105.251,105.22,105.238,307000001.0
2005-05-03 07:30:00,105.233,105.246,105.229,105.239,165800001.0
2005-05-03 07:31:00,105.246,105.25,105.237,105.237,303399998.0
2005-05-03 07:32:00,105.233,105.255,105.233,105.24,174799999.0
2005-05-03 07:33:00,105.23,105.23,105.217,105.22,144300004.0
2005-05-03 07:34:00,105.218,105.228,105.2,105.202,286300001.0
2005-05-03 07:35:00,105.222,105.236,105.216,105.229,404800002.0
2005-05-03 07:36:00,105.225,105.237,105.212,105.222,333999997.0
2005-05-03 07:37:00,105.233,105.233,105.221,105.231,189100002.0
2005-05-03 07:38:00,105.228,105.248,105.214,105.233,189799999.0
2005-05-03 07:39:00,105.243,105.255,105.224,105.248,254399998.0
2005-05-03 07:40:00,105.236,105.251,105.232,105.234,192500002.0
2005-05-03 07:41:00,105.228,105.228,105.209,105.21,261899996.0
2005-05-03 07:42:00,105.199,105.209,105.185,105.187,198799999.0
2005-05-03 07:43:00,105.19,105.196,105.173,105.196,194399999.0
2005-05-03 07:44:00,105.187,105.195,105.164,105.172,245599995.0
2005-05-03 07:45:00,105.173,105.174,105.144,105.163,338400005.0
2005-05-03 07:46:00,105.167,105.167,105.14,105.158,359399995.0
2005-05-03 07:47:00,105.158,105.165,105.147,105.165,196499997.0
2005-05-03 07:48:00,105.174,105.174,105.129,105.16,518600004.0
2005-05-03 07:49:00,105.156,105.176,105.15,105.176,97300000.0
2005-05-03 07:50:00,105.17,105.179,105.17,105.179,186100004.0
2005-05-03 07:51:00,105.178,105.178,105.157,105.164,239800001.0
2005-05-03 07:52:00,105.148,105.168,105.143,105.167,221500004.0
2005-05-03 07:53:00,105.152,105.152,105.121,105.121,180000003.0
2005-05-03 07:54:00,105.126,105.134,105.123,105.129,210600001.0
2005-05-03 07:55:00,105.129,105.131,105.099,105.102,299900001.0
2005-05-03 07:56:00,105.1,105.11,105.09,105.107,70700001.0
2005-05-03 07:57:00,105.092,105.13,105.091,105.125,84599999.0
2005-05-03 07:58:00,105.127,105.135,105.117,105.124,210500001.0
2005-05-03 07:59:00,105.143,105.155,105.135,105.155,109299999.0
2005-05-03 08:00:00,105.163,105.173,105.159,105.173,104100001.0
2005-05-03 08:01:00,105.18,105.185,105.17,105.18,204500000.0
2005-05-03 08:02:00,105.163,105.175,105.154,105.167,199400001.0
2005-05-03 08:03:00,105.147,105.17,105.147,105.17,129100003.0
2005-05-03 08:04:00,105.168,105.168,105.143,105.15,258199992.0
2005-05-03 08:05:00,105.161,105.161,105.126,105.126,155399998.0
2005-05-03 08:06:00,105.123,105.123,105.1,105.1,206200000.0
2005-05-03 08:07:00,105.1,105.115,105.1,105.115,117100002.0
2005-05-03 08:08:00,105.107,105.115,105.092,105.092,203199999.0
2005-05-03 08:09:00,105.12,105.136,105.112,105.136,302999996.0
2005-05-03 08:10:00,105.142,105.143,105.108,105.109,171300000.0
2005-05-03 08:11:00,105.15,105.15,105.121,105.122,139900000.0
2005-05-03 08:12:00,105.108,105.12,105.108,105.117,243599997.0
2005-05-03 08:13:00,105.101,105.103,105.095,105.103,182199999.0
2005-05-03 08:14:00,105.107,105.149,105.105,105.149,179200001.0
2005-05-03 08:15:00,105.16,105.166,105.157,105.162,338800003.0
2005-05-03 08:16:00,105.151,105.172,105.151,105.171,175599997.0
2005-05-03 08:17:00,105.172,105.198,105.172,105.198,234700001.0
2005-05-03 08:18:00,105.218,105.218,105.2,105.204,278399999.0
2005-05-03 08:19:00,105.197,105.216,105.197,105.214,249900005.0
2005-05-03 08:20:00,105.203,105.203,105.182,105.189,206499997.0
2005-05-03 08:21:00,105.177,105.183,105.15,105.171,334400003.0
2005-05-03 08:22:00,105.195,105.205,105.18,105.185,370699997.0
2005-05-03 08:23:00,105.195,105.204,105.179,105.193,191499999.0
2005-05-03 08:24:00,105.208,105.208,105.179,105.197,360399999.0
2005-05-03 08:25:00,105.198,105.204,105.179,105.192,184099998.0
2005-05-03 08:26:00,105.181,105.181,105.167,105.175,151400000.0
2005-05-03 08:27:00,105.186,105.221,105.186,105.221,160199998.0
2005-05-03 08:28:00,105.208,105.208,105.194,105.201,200299999.0
2005-05-03 08:29:00,105.215,105.219,105.196,105.209,145300002.0
2005-05-03 08:30:00,105.215,105.229,105.215,105.224,120199998.0
2005-05-03 08:31:00,105.227,105.231,105.198,105.217,343599998.0
2005-05-03 08:32:00,105.217,105.231,105.198,105.231,222000001.0
2005-05-03 08:33:00,105.242,105.242,105.224,105.226,129999999.0
2005-05-03 08:34:00,105.241,105.241,105.209,105.224,302599998.0
2005-05-03 08:35:00,105.242,105.251,105.227,105.239,168200003.0
2005-05-03 08:36:00,105.236,105.255,105.235,105.235,192499999.0
2005-05-03 08:37:00,105.226,105.226,105.178,105.178,105600001.0
2005-05-03 08:38:00,105.165,105.184,105.159,105.184,114999997.0
2005-05-03 08:39:00,105.168,105.191,105.167,105.191,204800003.0
2005-05-03 08:40:00,105.212,105.212,105.19,105.211,336000001.0
2005-05-03 08:41:00,105.211,105.211,105.177,105.188,193599997.0
2005-05-03 08:42:00,105.199,105.199,105.182,105.186,214900001.0
2005-05-03 08:43:00,105.173,105.186,105.165,105.183,348199999.0
2005-05-03 08:44:00,105.172,105.194,105.165,105.183,144599999.0
2005-05-03 08:45:00,105.192,105.199,105.179,105.194,478600001.0
2005-05-03 08:46:00,105.172,105.203,105.171,105.2,253199997.0
2005-05-03 08:47:00,105.195,105.205,105.187,105.19,354300002.0
2005-05-03 08:48:00,105.197,105.209,105.182,105.182,259500006.0
2005-05-03 08:49:00,105.19,105.193,105.183,105.186,311499997.0
2005-05-03 08:50:00,105.155,105.175,105.139,105.157,281899999.0
2005-05-03 08:51:00,105.175,105.187,105.175,105.187,162099998.0
2005-05-03 08:52:00,105.197,105.2,105.178,105.189,242200004.0
2005-05-03 08:53:00,105.185,105.195,105.185,105.187,278500000.0
2005-05-03 08:54:00,105.199,105.2,105.172,105.2,281500002.0
2005-05-03 08:55:00,105.193,105.218,105.193,105.218,79599999.0
2005-05-03 08:56:00,105.207,105.243,105.207,105.215,149900001.0
2005-05-03 08:57:00,105.205,105.22,105.205,105.217,96800001.0
2005-05-03 08:58:00,105.21,105.223,105.198,105.216,122800003.0
2005-05-03 08:59:00,105.2,105.2,105.171,105.173,182399999.0
2005-05-03 09:00:00,105.167,105.167,105.146,105.146,392700001.0
2005-05-03 09:01:00,105.135,105.144,105.125,105.14,253100000.0
2005-05-03 09:02:00,105.141,105.177,105.128,105.166,370899999.0
2005-05-03 09:03:00,105.18,105.18,105.166,105.166,135699999.0
2005-05-03 09:04:00,105.17,105.186,105.158,105.181,210599995.0
2005-05-03 09:05:00,105.195,105.216,105.195,105.216,94700002.0
2005-05-03 09:06:00,105.205,105.214,105.169,105.169,115799998.0
2005-05-03 09:07:00,105.193,105.204,105.184,105.193,207900003.0
2005-05-03 09:08:00,105.187,105.219,105.183,105.216,330099999.0
2005-05-03 09:09:00,105.227,105.227,105.2,105.212,132200000.0
2005-05-03 09:10:00,105.204,105.232,105.204,105.222,566600003.0
2005-05-03 09:11:00,105.235,105.241,105.214,105.235,316099999.0
2005-05-03 09:12:00,105.236,105.249,105.224,105.229,336600005.0
2005-05-03 09:13:00,105.228,105.228,105.198,105.216,145400003.0
2005-05-03 09:14:00,105.23,105.232,105.214,105.214,127800001.0
2005-05-03 09:15:00,105.225,105.241,105.208,105.228,255699999.0
2005-05-03 09:16:00,105.228,105.229,105.22,105.227,134699997.0
2005-05-03 09:17:00,105.228,105.235,105.211,105.227,256200003.0
2005-05-03 09:18:00,105.237,105.238,105.225,105.229,381299996.0
2005-05-03 09:19:00,105.22,105.229,105.213,105.226,150700004.0
2005-05-03 09:20:00,105.237,105.244,105.202,105.202,378700003.0
2005-05-03 09:21:00,105.227,105.227,105.189,105.189,227899999.0
2005-05-03 09:22:00,105.213,105.215,105.2,105.201,193200002.0
2005-05-03 09:23:00,105.197,105.2,105.178,105.178,435600000.0
2005-05-03 09:24:00,105.205,105.223,105.205,105.221,210700002.0
2005-05-03 09:25:00,105.216,105.216,105.187,105.205,191200000.0
2005-05-03 09:26:00,105.22,105.22,105.203,105.209,148000004.0
2005-05-03 09:27:00,105.224,105.234,105.216,105.218,191299997.0
2005-05-03 09:28:00,105.22,105.222,105.205,105.211,204999999.0
2005-05-03 09:29:00,105.212,105.219,105.19,105.19,280800002.0
2005-05-03 09:30:00,105.211,105.212,105.197,105.201,236500000.0
2005-05-03 09:31:00,105.208,105.208,105.175,105.182,267700005.0
2005-05-03 09:32:00,105.201,105.209,105.192,105.207,239400002.0
2005-05-03 09:33:00,105.195,105.215,105.195,105.208,153300000.0
2005-05-03 09:34:00,105.203,105.218,105.194,105.218,154699998.0
2005-05-03 09:35:00,105.225,105.241,105.215,105.241,284200003.0
2005-05-03 09:36:00,105.238,105.249,105.224,105.24,312200003.0
2005-05-03 09:37:00,105.248,105.248,105.193,105.226,248099998.0
2005-05-03 09:38:00,105.232,105.24,105.215,105.24,350500003.0
2005-05-03 09:39:00,105.24,105.249,105.238,105.238,199299997.0
2005-05-03 09:40:00,105.242,105.242,105.209,105.21,343099994.0
2005-05-03 09:41:00,105.207,105.207,105.167,105.174,198400002.0
2005-05-03 09:42:00,105.16,105.16,105.149,105.149,95500002.0
2005-05-03 09:43:00,105.163,105.164,105.149,105.163,209999995.0
2005-05-03 09:44:00,105.16,105.165,105.152,105.153,224799997.0
2005-05-03 09:45:00,105.145,105.154,105.141,105.154,311299997.0
2005-05-03 09:46:00,105.152,105.171,105.146,105.167,225600000.0
2005-05-03 09:47:00,105.15,105.15,105.089,105.095,167999998.0
2005-05-03 09:48:00,105.092,105.105,105.081,105.102,242299996.0
2005-05-03 09:49:00,105.103,105.127,105.103,105.117,122000002.0
2005-05-03 09:50:00,105.109,105.109,105.097,105.105,247099999.0
2005-05-03 09:51:00,105.093,105.1,105.074,105.085,251399999.0
2005-05-03 09:52:00,105.084,105.089,105.073,105.081,259200000.0
2005-05-03 09:53:00,105.09,105.1,105.09,105.093,223600004.0
2005-05-03 09:54:00,105.082,105.095,105.082,105.086,282400004.0
2005-05-03 09:55:00,105.09,105.104,105.078,105.085,190100001.0
2005-05-03 09:56:00,105.085,105.085,105.062,105.071,251300005.0
2005-05-03 09:57:00,105.048,105.057,105.048,105.057,129499999.0
2005-05-03 09:58:00,105.049,105.069,105.049,105.06,290899996.0
2005-05-03 09:59:00,105.039,105.051,105.034,105.044,129000003.0
2005-05-03 10:00:00,105.038,105.067,105.036,105.041,326100002.0
2005-05-03 10:01:00,105.072,105.082,105.062,105.082,246800003.0
2005-05-03 10:02:00,105.087,105.087,105.045,105.08,169800001.0
2005-05-03 10:03:00,105.077,105.077,105.053,105.053,330100005.0
2005-05-03 10:04:00,105.063,105.084,105.055,105.084,252799996.0
2005-05-03 10:05:00,105.081,105.087,105.069,105.075,125699998.0
2005-05-03 10:06:00,105.085,105.102,105.085,105.091,414000002.0
2005-05-03 10:07:00,105.078,105.104,105.072,105.088,221199997.0
2005-05-03 10:08:00,105.066,105.087,105.053,105.053,198900001.0
2005-05-03 10:09:00,105.09,105.09,105.07,105.07,263499996.0
2005-05-03 10:10:00,105.066,105.076,105.052,105.067,341299995.0
2005-05-03 10:11:00,105.081,105.081,105.067,105.071,164100001.0
2005-05-03 10:12:00,105.055,105.06,105.028,105.037,308000002.0
2005-05-03 10:13:00,105.025,105.037,105.019,105.03,274400007.0
2005-05-03 10:14:00,105.012,105.032,105.01,105.032,364500000.0
2005-05-03 10:15:00,105.02,105.035,105.015,105.024,354700004.0
2005-05-03 10:16:00,105.03,105.036,105.023,105.03,188500003.0
2005-05-03 10:17:00,105.022,105.047,105.008,105.047,249500003.0
2005-05-03 10:18:00,105.045,105.049,105.028,105.045,253100001.0
2005-05-03 10:19:00,105.046,105.066,105.046,105.064,161399999.0
2005-05-03 10:20:00,105.07,105.075,105.057,105.063,290899998.0
2005-05-03 10:21:00,105.062,105.085,105.062,105.082,309700001.0
2005-05-03 10:22:00,105.085,105.094,105.07,105.094,164900000.0
2005-05-03 10:23:00,105.104,105.104,105.094,105.099,189400000.0
2005-05-03 10:24:00,105.098,105.098,105.058,105.058,108999999.0
2005-05-03 10:25:00,105.049,105.079,105.049,105.079,141499999.0
2005-05-03 10:26:00,105.082,105.089,105.06,105.065,309400005.0
2005-05-03 10:27:00,105.08,105.082,105.05,105.051,206000001.0
2005-05-03 10:28:00,105.079,105.084,105.056,105.079,419400008.0
2005-05-03 10:29:00,105.07,105.082,105.05,105.05,157200001.0
2005-05-03 10:30:00,105.085,105.1,105.073,105.094,170799998.0
2005-05-03 10:31:00,105.099,105.131,105.099,105.131,253100008.0
2005-05-03 10:32:00,105.13,105.14,105.118,105.13,385599996.0
2005-05-03 10:33:00,105.138,105.145,105.123,105.123,300300002.0
2005-05-03 10:34:00,105.103,105.122,105.099,105.113,172899998.0
2005-05-03 10:35:00,105.098,105.123,105.098,105.115,362499996.0
2005-05-03 10:36:00,105.113,105.118,105.113,105.116,99099999.0
2005-05-03 10:37:00,105.123,105.129,105.119,105.122,190600005.0
2005-05-03 10:38:00,105.12,105.125,105.112,105.122,306499996.0
2005-05-03 10:39:00,105.13,105.135,105.111,105.12,245499996.0
2005-05-03 10:40:00,105.118,105.121,105.104,105.115,315299997.0
2005-05-03 10:41:00,105.117,105.117,105.098,105.099,236900002.0
2005-05-03 10:42:00,105.098,105.106,105.087,105.106,152399998.0
2005-05-03 10:43:00,105.088,105.089,105.077,105.085,229500003.0
2005-05-03 10:44:00,105.081,105.081,105.048,105.048,345100001.0
2005-05-03 10:45:00,105.06,105.07,105.048,105.07,288699999.0
2005-05-03 10:46:00,105.073,105.077,105.068,105.075,43700000.0
2005-05-03 10:47:00,105.09,105.09,105.07,105.083,377199995.0
2005-05-03 10:48:00,105.09,105.1,105.063,105.063,127299999.0
2005-05-03 10:49:00,105.072,105.072,105.062,105.067,236199999.0
2005-05-03 10:50:00,105.07,105.084,105.06,105.074,268799995.0
2005-05-03 10:51:00,105.068,105.068,105.052,105.054,202800001.0
2005-05-03 10:52:00,105.058,105.069,105.045,105.066,249599998.0
2005-05-03 10:53:00,105.065,105.075,105.065,105.073,80600001.0
2005-05-03 10:54:00,105.064,105.069,105.05,105.063,223299995.0
2005-05-03 10:55:00,105.085,105.135,105.085,105.125,342299994.0
2005-05-03 10:56:00,105.132,105.148,105.128,105.128,347000006.0
2005-05-03 10:57:00,105.108,105.136,105.099,105.131,211400002.0
2005-05-03 10:58:00,105.13,105.13,105.1,105.101,158499999.0
2005-05-03 10:59:00,105.128,105.128,105.105,105.105,220300002.0
2005-05-03 11:00:00,105.115,105.115,105.096,105.098,311899995.0
2005-05-03 11:01:00,105.093,105.093,105.05,105.054,152100001.0
2005-05-03 11:02:00,105.085,105.093,105.075,105.093,350399993.0
2005-05-03 11:03:00,105.072,105.097,105.072,105.095,400099999.0
2005-05-03 11:04:00,105.107,105.107,105.07,105.073,236899999.0
2005-05-03 11:05:00,105.088,105.102,105.084,105.102,295699996.0
2005-05-03 11:06:00,105.119,105.148,105.119,105.148,184599998.0
2005-05-03 11:07:00,105.128,105.143,105.124,105.143,287400006.0
2005-05-03 11:08:00,105.131,105.138,105.119,105.13,242700000.0
2005-05-03 11:09:00,105.137,105.139,105.115,105.115,228699999.0
2005-05-03 11:10:00,105.1,105.111,105.084,105.105,404200004.0
2005-05-03 11:11:00,105.085,105.085,105.058,105.065,109200002.0
2005-05-03 11:12:00,105.09,105.09,105.04,105.047,210900000.0
2005-05-03 11:13:00,105.068,105.068,105.038,105.041,198499999.0
2005-05-03 11:14:00,105.075,105.082,105.067,105.075,284000005.0
2005-05-03 11:15:00,105.065,105.07,105.028,105.07,341500001.0
2005-05-03 11:16:00,105.057,105.069,105.057,105.063,300699995.0
2005-05-03 11:17:00,105.071,105.08,105.057,105.08,268500001.0
2005-05-03 11:18:00,105.068,105.096,105.06,105.096,173199997.0
2005-05-03 11:19:00,105.077,105.088,105.057,105.057,386600002.0
2005-05-03 11:20:00,105.073,105.084,105.057,105.084,184799998.0
2005-05-03 11:21:00,105.078,105.078,105.067,105.069,123400003.0
2005-05-03 11:22:00,105.082,105.084,105.055,105.067,311300001.0
2005-05-03 11:23:00,105.07,105.093,105.059,105.093,276900000.0
2005-05-03 11:24:00,105.097,105.106,105.087,105.088,142200000.0
2005-05-03 11:25:00,105.083,105.095,105.071,105.071,323499992.0
2005-05-03 11:26:00,105.071,105.078,105.06,105.078,109300000.0
2005-05-03 11:27:00,105.085,105.094,105.069,105.094,162700000.0
2005-05-03 11:28:00,105.112,105.121,105.103,105.108,197499996.0
2005-05-03 11:29:00,105.098,105.098,105.069,105.069,230300000.0
2005-05-03 11:30:00,105.083,105.1,105.083,105.099,208900001.0
2005-05-03 11:31:00,105.1,105.103,105.08,105.101,547399991.0
2005-05-03 11:32:00,105.1,105.105,105.081,105.094,189999996.0
2005-05-03 11:33:00,105.113,105.113,105.078,105.101,295999997.0
2005-05-03 11:34:00,105.093,105.093,105.058,105.065,209099998.0
2005-05-03 11:35:00,105.068,105.082,105.058,105.065,295600002.0
2005-05-03 11:36:00,105.088,105.088,105.057,105.064,137500000.0
2005-05-03 11:37:00,105.065,105.081,105.065,105.078,189899997.0
2005-05-03 11:38:00,105.089,105.091,105.055,105.055,143500001.0
2005-05-03 11:39:00,105.06,105.076,105.051,105.071,174900000.0
2005-05-03 11:40:00,105.072,105.08,105.066,105.08,116300001.0
2005-05-03 11:41:00,105.093,105.101,105.082,105.101,188199997.0
2005-05-03 11:42:00,105.108,105.108,105.087,105.094,156100001.0
2005-05-03 11:43:00,105.101,105.101,105.066,105.066,170399997.0
2005-05-03 11:44:00,105.078,105.104,105.076,105.089,172699999.0
2005-05-03 11:45:00,105.092,105.104,105.088,105.097,275599997.0
2005-05-03 11:46:00,105.102,105.111,105.089,105.104,285600004.0
2005-05-03 11:47:00,105.105,105.107,105.08,105.08,122300002.0
2005-05-03 11:48:00,105.102,105.109,105.087,105.087,148700001.0
2005-05-03 11:49:00,105.108,105.112,105.103,105.108,154099999.0
2005-05-03 11:50:00,105.103,105.115,105.095,105.108,280899998.0
2005-05-03 11:51:00,105.11,105.114,105.083,105.088,262200001.0
2005-05-03 11:52:00,105.095,105.107,105.078,105.097,244100004.0
2005-05-03 11:53:00,105.085,105.093,105.06,105.079,181899999.0
2005-05-03 11:54:00,105.075,105.085,105.057,105.076,241000005.0
2005-05-03 11:55:00,105.085,105.085,105.06,105.075,253999998.0
2005-05-03 11:56:00,105.073,105.073,105.055,105.066,191300003.0
2005-05-03 11:57:00,105.075,105.084,105.054,105.073,260100000.0
2005-05-03 11:58:00,105.086,105.086,105.071,105.071,187099997.0
2005-05-03 11:59:00,105.063,105.074,105.052,105.055,164699995.0
2005-05-03 12:00:00,105.055,105.057,105.049,105.051,211000000.0
2005-05-03 12:01:00,105.05,105.058,105.04,105.049,79300002.0
2005-05-03 12:02:00,105.042,105.042,105.026,105.03,144299997.0
2005-05-03 12:03:00,105.05,105.05,105.026,105.026,268400003.0
2005-05-03 12:04:00,105.042,105.042,105.014,105.016,190199999.0
2005-05-03 12:05:00,105.026,105.026,105.014,105.025,143599998.0
2005-05-03 12:06:00,105.023,105.023,104.972,105.013,281099999.0
2005-05-03 12:07:00,105.02,105.028,105.014,105.017,355300007.0
2005-05-03 12:08:00,105.003,105.006,104.993,105.005,213699999.0
2005-05-03 12:09:00,105.003,105.009,104.975,104.996,401100003.0
2005-05-03 12:10:00,105.014,105.019,104.998,105.007,261199997.0
2005-05-03 12:11:00,105.018,105.033,105.016,105.03,429600000.0
2005-05-03 12:12:00,105.052,105.052,105.003,105.019,219600000.0
2005-05-03 12:13:00,105.042,105.042,105.025,105.041,349499996.0
2005-05-03 12:14:00,105.015,105.034,105.0,105.01,373200002.0
2005-05-03 12:15:00,105.03,105.035,105.019,105.028,328499999.0
2005-05-03 12:16:00,105.031,105.045,105.021,105.036,190199999.0
2005-05-03 12:17:00,105.042,105.047,105.023,105.026,397200000.0
2005-05-03 12:18:00,105.042,105.051,105.025,105.034,328799998.0
2005-05-03 12:19:00,105.05,105.056,105.042,105.047,291600000.0
2005-05-03 12:20:00,105.044,105.044,105.035,105.038,142100000.0
2005-05-03 12:21:00,105.046,105.05,105.02,105.02,298200001.0
2005-05-03 12:22:00,105.028,105.028,104.989,104.994,294600003.0
2005-05-03 12:23:00,105.019,105.043,105.019,105.035,243399998.0
2005-05-03 12:24:00,105.026,105.049,105.018,105.029,333100004.0
2005-05-03 12:25:00,105.035,105.05,105.02,105.035,233399998.0
2005-05-03 12:26:00,105.05,105.065,105.043,105.058,186800002.0
2005-05-03 12:27:00,105.062,105.062,105.048,105.051,228299997.0
2005-05-03 12:28:00,105.057,105.057,105.023,105.052,357899996.0
2005-05-03 12:29:00,105.053,105.061,105.048,105.055,214400004.0
2005-05-03 12:30:00,105.035,105.057,105.029,105.049,211400001.0
2005-05-03 12:31:00,105.026,105.04,105.019,105.033,271399997.0
2005-05-03 12:32:00,105.038,105.046,105.024,105.036,284200001.0
2005-05-03 12:33:00,105.05,105.051,105.023,105.051,317600003.0
2005-05-03 12:34:00,105.047,105.047,105.029,105.036,274100002.0
2005-05-03 12:35:00,105.058,105.064,105.054,105.057,299500000.0
2005-05-03 12:36:00,105.048,105.073,105.03,105.073,175299998.0
2005-05-03 12:37:00,105.073,105.089,105.073,105.086,127200000.0
2005-05-03 12:38:00,105.092,105.103,105.068,105.072,387700001.0
2005-05-03 12:39:00,105.093,105.093,105.084,105.088,266899997.0
2005-05-03 12:40:00,105.089,105.089,105.066,105.066,176499995.0
2005-05-03 12:41:00,105.091,105.094,105.081,105.081,229400000.0
2005-05-03 12:42:00,105.098,105.098,105.055,105.083,388100005.0
2005-05-03 12:43:00,105.081,105.09,105.069,105.09,46000000.0
2005-05-03 12:44:00,105.098,105.11,105.083,105.083,222700005.0
2005-05-03 12:45:00,105.1,105.1,105.075,105.088,324499999.0
2005-05-03 12:46:00,105.079,105.112,105.079,105.108,327499998.0
2005-05-03 12:47:00,105.103,105.113,105.091,105.101,334099995.0
2005-05-03 12:48:00,105.11,105.122,105.11,105.115,313599997.0
2005-05-03 12:49:00,105.112,105.127,105.103,105.127,184099999.0
2005-05-03 12:50:00,105.118,105.156,105.118,105.151,176399999.0
2005-05-03 12:51:00,105.162,105.185,105.162,105.174,274299997.0
2005-05-03 12:52:00,105.172,105.174,105.147,105.147,195999995.0
2005-05-03 12:53:00,105.161,105.167,105.154,105.163,249700005.0
2005-05-03 12:54:00,105.155,105.155,105.128,105.153,218700003.0
2005-05-03 12:55:00,105.145,105.171,105.143,105.151,320399999.0
2005-05-03 12:56:00,105.14,105.145,105.127,105.142,205399997.0
2005-05-03 12:57:00,105.143,105.143,105.121,105.138,192799998.0
2005-05-03 12:58:00,105.14,105.166,105.14,105.15,222499998.0
2005-05-03 12:59:00,105.159,105.159,105.134,105.153,323799999.0
2005-05-03 13:00:00,105.143,105.153,105.137,105.146,301700006.0
2005-05-03 13:01:00,105.143,105.158,105.142,105.157,216599999.0
2005-05-03 13:02:00,105.163,105.17,105.15,105.159,480900003.0
2005-05-03 13:03:00,105.165,105.172,105.154,105.165,299500009.0
2005-05-03 13:04:00,105.144,105.164,105.13,105.164,444700001.0
2005-05-03 13:05:00,105.157,105.157,105.132,105.147,350600004.0
2005-05-03 13:06:00,105.133,105.152,105.123,105.138,336499998.0
2005-05-03 13:07:00,105.142,105.204,105.137,105.204,140099996.0
2005-05-03 13:08:00,105.237,105.251,105.223,105.25,226399998.0
2005-05-03 13:09:00,105.247,105.247,105.235,105.235,67900002.0
2005-05-03 13:10:00,105.248,105.248,105.217,105.237,191699999.0
2005-05-03 13:11:00,105.228,105.232,105.219,105.219,344299996.0
2005-05-03 13:12:00,105.223,105.23,105.215,105.218,213800001.0
2005-05-03 13:13:00,105.228,105.228,105.216,105.218,121099995.0
2005-05-03 13:14:00,105.223,105.226,105.218,105.221,205000000.0
2005-05-03 13:15:00,105.205,105.224,105.202,105.217,255400001.0
2005-05-03 13:16:00,105.206,105.216,105.203,105.216,311299999.0
2005-05-03 13:17:00,105.211,105.223,105.198,105.213,229900003.0
2005-05-03 13:18:00,105.207,105.209,105.187,105.191,349399996.0
2005-05-03 13:19:00,105.2,105.201,105.18,105.192,300399993.0
2005-05-03 13:20:00,105.193,105.205,105.189,105.193,247199997.0
2005-05-03 13:21:00,105.19,105.19,105.173,105.19,152200001.0
2005-05-03 13:22:00,105.175,105.187,105.138,105.187,276499998.0
2005-05-03 13:23:00,105.192,105.192,105.163,105.171,270300001.0
2005-05-03 13:24:00,105.16,105.185,105.156,105.174,146100001.0
2005-05-03 13:25:00,105.158,105.178,105.153,105.175,340200004.0
2005-05-03 13:26:00,105.17,105.17,105.157,105.161,83300000.0
2005-05-03 13:27:00,105.158,105.158,105.134,105.146,192600001.0
2005-05-03 13:28:00,105.156,105.158,105.111,105.129,121900001.0
2005-05-03 13:29:00,105.138,105.144,105.124,105.136,307399998.0
2005-05-03 13:30:00,105.142,105.15,105.118,105.148,134399998.0
2005-05-03 13:31:00,105.14,105.149,105.129,105.144,156799997.0
2005-05-03 13:32:00,105.123,105.142,105.122,105.127,337500004.0
2005-05-03 13:33:00,105.138,105.151,105.125,105.128,391400002.0
2005-05-03 13:34:00,105.135,105.145,105.13,105.134,403400007.0
2005-05-03 13:35:00,105.138,105.145,105.125,105.129,369599993.0
2005-05-03 13:36:00,105.145,105.156,105.114,105.149,430100003.0
2005-05-03 13:37:00,105.162,105.162,105.145,105.162,319199992.0
2005-05-03 13:38:00,105.145,105.159,105.135,105.145,191600001.0
2005-05-03 13:39:00,105.14,105.15,105.126,105.137,355699998.0
2005-05-03 13:40:00,105.14,105.158,105.129,105.155,392499995.0
2005-05-03 13:41:00,105.148,105.165,105.146,105.154,249800007.0
2005-05-03 13:42:00,105.163,105.166,105.159,105.165,288900000.0
2005-05-03 13:43:00,105.16,105.169,105.148,105.169,218300001.0
2005-05-03 13:44:00,105.17,105.17,105.141,105.158,316999999.0
2005-05-03 13:45:00,105.152,105.152,105.137,105.147,201900002.0
2005-05-03 13:46:00,105.141,105.141,105.108,105.108,310600001.0
2005-05-03 13:47:00,105.151,105.151,105.136,105.145,117800001.0
2005-05-03 13:48:00,105.158,105.158,105.129,105.134,175800000.0
2005-05-03 13:49:00,105.123,105.145,105.119,105.145,221899995.0
2005-05-03 13:50:00,105.143,105.163,105.124,105.141,431500000.0
2005-05-03 13:51:00,105.157,105.17,105.144,105.161,278799994.0
2005-05-03 13:52:00,105.158,105.182,105.154,105.173,204599998.0
2005-05-03 13:53:00,105.152,105.167,105.152,105.155,360100001.0
2005-05-03 13:54:00,105.164,105.164,105.139,105.161,227599997.0
2005-05-03 13:55:00,105.163,105.163,105.146,105.148,171500005.0
2005-05-03 13:56:00,105.148,105.164,105.143,105.148,321499999.0
2005-05-03 13:57:00,105.16,105.165,105.147,105.153,204199997.0
2005-05-03 13:58:00,105.148,105.165,105.129,105.165,132199997.0
2005-05-03 13:59:00,105.16,105.164,105.124,105.124,284899996.0
2005-05-03 14:00:00,105.133,105.151,105.125,105.151,296400006.0
2005-05-03 14:01:00,105.142,105.145,105.123,105.134,325799999.0
2005-05-03 14:02:00,105.141,105.141,105.118,105.127,179200001.0
2005-05-03 14:03:00,105.153,105.159,105.117,105.117,239100005.0
2005-05-03 14:04:00,105.131,105.16,105.125,105.16,243199998.0
2005-05-03 14:05:00,105.138,105.154,105.118,105.153,123599998.0
2005-05-03 14:06:00,105.153,105.153,105.144,105.147,221599999.0
2005-05-03 14:07:00,105.15,105.154,105.135,105.144,199400000.0
2005-05-03 14:08:00,105.14,105.154,105.129,105.131,178799996.0
2005-05-03 14:09:00,105.137,105.144,105.115,105.124,179200002.0
2005-05-03 14:10:00,105.138,105.139,105.114,105.117,400900007.0
2005-05-03 14:11:00,105.135,105.139,105.1,105.107,257500005.0
2005-05-03 14:12:00,105.131,105.132,105.126,105.126,136100001.0
2005-05-03 14:13:00,105.129,105.132,105.107,105.107,117500001.0
2005-05-03 14:14:00,105.133,105.146,105.111,105.143,320200002.0
2005-05-03 14:15:00,105.145,105.162,105.135,105.141,353399995.0
2005-05-03 14:16:00,105.145,105.155,105.14,105.14,175800001.0
2005-05-03 14:17:00,105.129,105.149,105.118,105.149,301700000.0
2005-05-03 14:18:00,105.147,105.16,105.147,105.152,254299995.0
2005-05-03 14:19:00,105.15,105.152,105.135,105.135,83900002.0
2005-05-03 14:20:00,105.126,105.126,105.108,105.109,231800002.0
2005-05-03 14:21:00,105.12,105.12,105.095,105.099,226400001.0
2005-05-03 14:22:00,105.109,105.109,105.086,105.086,389599998.0
2005-05-03 14:23:00,105.075,105.093,105.064,105.084,297100004.0
2005-05-03 14:24:00,105.075,105.078,105.061,105.072,360099999.0
2005-05-03 14:25:00,105.075,105.086,105.073,105.073,203199998.0
2005-05-03 14:26:00,105.057,105.069,105.057,105.059,320400001.0
2005-05-03 14:27:00,105.055,105.086,105.052,105.086,201800001.0
2005-05-03 14:28:00,105.097,105.102,105.079,105.102,372100001.0
2005-05-03 14:29:00,105.108,105.108,105.087,105.094,69800000.0
2005-05-03 14:30:00,105.103,105.119,105.093,105.099,197300003.0
2005-05-03 14:31:00,105.115,105.12,105.098,105.111,242299999.0
2005-05-03 14:32:00,105.11,105.11,105.1,105.1,108400002.0
2005-05-03 14:33:00,105.11,105.116,105.095,105.108,253399999.0
2005-05-03 14:34:00,105.108,105.118,105.099,105.114,313200003.0
2005-05-03 14:35:00,105.098,105.113,105.096,105.102,211200005.0
2005-05-03 14:36:00,105.08,105.102,105.074,105.098,286800003.0
2005-05-03 14:37:00,105.087,105.109,105.087,105.105,306699999.0
2005-05-03 14:38:00,105.105,105.107,105.092,105.102,327900001.0
2005-05-03 14:39:00,105.098,105.102,105.074,105.101,177499999.0
2005-05-03 14:40:00,105.104,105.123,105.104,105.121,257000001.0
2005-05-03 14:41:00,105.13,105.133,105.114,105.133,347799999.0
2005-05-03 14:42:00,105.121,105.133,105.119,105.119,204799997.0
2005-05-03 14:43:00,105.141,105.155,105.141,105.155,182299999.0
2005-05-03 14:44:00,105.16,105.168,105.152,105.168,241599995.0
2005-05-03 14:45:00,105.172,105.186,105.172,105.18,339500004.0
2005-05-03 14:46:00,105.18,105.18,105.158,105.162,208500002.0
2005-05-03 14:47:00,105.155,105.181,105.155,105.166,165400003.0
2005-05-03 14:48:00,105.18,105.192,105.173,105.186,391500000.0
2005-05-03 14:49:00,105.173,105.204,105.17,105.202,256699999.0
2005-05-03 14:50:00,105.188,105.188,105.156,105.156,120200001.0
2005-05-03 14:51:00,105.163,105.171,105.156,105.158,230400001.0
2005-05-03 14:52:00,105.155,105.169,105.146,105.154,315999998.0
2005-05-03 14:53:00,105.161,105.167,105.156,105.167,263199992.0
2005-05-03 14:54:00,105.162,105.162,105.148,105.154,139699998.0
2005-05-03 14:55:00,105.147,105.148,105.136,105.138,181500000.0
2005-05-03 14:56:00,105.14,105.151,105.123,105.14,235700000.0
2005-05-03 14:57:00,105.157,105.157,105.137,105.14,162099999.0
2005-05-03 14:58:00,105.15,105.165,105.15,105.165,214100002.0
2005-05-03 14:59:00,105.178,105.18,105.164,105.176,224399998.0
2005-05-03 15:00:00,105.172,105.175,105.117,105.117,266600001.0
2005-05-03 15:01:00,105.12,105.129,105.113,105.123,168900003.0
2005-05-03 15:02:00,105.108,105.115,105.104,105.115,112400002.0
2005-05-03 15:03:00,105.122,105.131,105.111,105.114,218999998.0
2005-05-03 15:04:00,105.12,105.121,105.115,105.115,404500000.0
2005-05-03 15:05:00,105.1,105.11,105.092,105.11,234600002.0
2005-05-03 15:06:00,105.085,105.117,105.085,105.114,280800001.0
2005-05-03 15:07:00,105.105,105.111,105.083,105.084,179900006.0
2005-05-03 15:08:00,105.098,105.098,105.071,105.074,319599993.0
2005-05-03 15:09:00,105.088,105.088,105.067,105.073,184700002.0
2005-05-03 15:10:00,105.07,105.081,105.065,105.081,192600003.0
2005-05-03 15:11:00,105.08,105.081,105.071,105.076,457500002.0
2005-05-03 15:12:00,105.093,105.093,105.081,105.081,165100001.0
2005-05-03 15:13:00,105.096,105.096,105.043,105.048,350200000.0
2005-05-03 15:14:00,105.051,105.059,105.023,105.038,414500000.0
2005-05-03 15:15:00,105.035,105.045,105.003,105.025,168399996.0
2005-05-03 15:16:00,105.047,105.047,105.002,105.006,394999994.0
2005-05-03 15:17:00,105.025,105.044,105.024,105.039,243499996.0
2005-05-03 15:18:00,105.017,105.017,104.973,105.001,233299997.0
2005-05-03 15:19:00,105.015,105.02,105.004,105.017,247599992.0
2005-05-03 15:20:00,105.018,105.025,104.997,105.007,303700002.0
2005-05-03 15:21:00,105.012,105.04,105.01,105.01,341900005.0
2005-05-03 15:22:00,105.015,105.031,105.015,105.024,155499999.0
2005-05-03 15:23:00,105.021,105.038,105.012,105.033,407599996.0
2005-05-03 15:24:00,105.035,105.035,104.993,104.993,287000003.0
2005-05-03 15:25:00,104.975,104.997,104.97,104.997,108700000.0
2005-05-03 15:26:00,105.007,105.01,104.989,105.0,265999998.0
2005-05-03 15:27:00,104.992,104.999,104.986,104.999,254399998.0
2005-05-03 15:28:00,104.988,104.992,104.966,104.99,196900002.0
2005-05-03 15:29:00,104.992,105.021,104.992,105.012,279300004.0
2005-05-03 15:30:00,105.01,105.01,104.994,105.0,245300003.0
2005-05-03 15:31:00,105.016,105.021,105.004,105.012,134999999.0
2005-05-03 15:32:00,105.004,105.018,104.994,105.018,207699996.0
2005-05-03 15:33:00,105.0,105.031,104.999,105.028,208300004.0
2005-05-03 15:34:00,105.003,105.033,104.995,105.024,350500010.0
2005-05-03 15:35:00,105.032,105.047,105.032,105.043,266799999.0
2005-05-03 15:36:00,105.03,105.051,105.019,105.051,172099997.0
2005-05-03 15:37:00,105.048,105.048,105.007,105.016,250000003.0
2005-05-03 15:38:00,105.03,105.045,105.019,105.041,307400002.0
2005-05-03 15:39:00,105.017,105.047,105.017,105.04,184900003.0
2005-05-03 15:40:00,105.047,105.069,105.047,105.065,235700001.0
2005-05-03 15:41:00,105.057,105.057,105.045,105.045,133700000.0
2005-05-03 15:42:00,105.06,105.066,105.042,105.053,331499994.0
2005-05-03 15:43:00,105.059,105.059,105.031,105.051,143500001.0
2005-05-03 15:44:00,105.035,105.05,105.03,105.04,269900003.0
2005-05-03 15:45:00,105.031,105.041,105.021,105.037,326100000.0
2005-05-03 15:46:00,105.028,105.04,105.014,105.014,316400000.0
2005-05-03 15:47:00,105.005,105.011,104.996,105.007,353199998.0
2005-05-03 15:48:00,105.008,105.012,104.991,104.991,259600003.0
2005-05-03 15:49:00,104.985,105.001,104.982,105.001,148999998.0
2005-05-03 15:50:00,105.011,105.011,104.985,105.001,272200001.0
2005-05-03 15:51:00,104.98,104.998,104.97,104.998,308599997.0
2005-05-03 15:52:00,104.982,104.997,104.98,104.997,232199999.0
2005-05-03 15:53:00,104.988,104.99,104.974,104.984,200600002.0
2005-05-03 15:54:00,104.97,104.973,104.959,104.966,287800008.0
2005-05-03 15:55:00,104.959,104.971,104.949,104.957,449100008.0
2005-05-03 15:56:00,104.975,104.991,104.974,104.987,261799998.0
2005-05-03 15:57:00,104.995,105.002,104.984,105.002,239299998.0
2005-05-03 15:58:00,104.999,105.024,104.999,105.014,187299999.0
2005-05-03 15:59:00,105.027,105.027,105.003,105.01,134099997.0
2005-05-03 16:00:00,105.015,105.036,105.0,105.036,164299997.0
2005-05-03 16:01:00,105.03,105.045,105.03,105.045,55099999.0
2005-05-03 16:02:00,105.043,105.062,105.032,105.053,172900003.0
2005-05-03 16:03:00,105.058,105.06,105.04,105.05,157800001.0
2005-05-03 16:04:00,105.062,105.096,105.042,105.096,248700000.0
2005-05-03 16:05:00,105.095,105.106,105.095,105.096,200499994.0
2005-05-03 16:06:00,105.078,105.087,105.067,105.086,278600001.0
2005-05-03 16:07:00,105.075,105.086,105.06,105.075,380999998.0
2005-05-03 16:08:00,105.074,105.09,105.074,105.086,127399997.0
2005-05-03 16:09:00,105.098,105.1,105.082,105.083,230400004.0
2005-05-03 16:10:00,105.087,105.091,105.077,105.077,319400004.0
2005-05-03 16:11:00,105.088,105.092,105.07,105.07,429499998.0
2005-05-03 16:12:00,105.058,105.079,105.058,105.075,262600002.0
2005-05-03 16:13:00,105.04,105.06,105.032,105.039,330800006.0
2005-05-03 16:14:00,105.063,105.071,105.054,105.069,122700000.0
2005-05-03 16:15:00,105.048,105.088,105.048,105.088,172300001.0
2005-05-03 16:16:00,105.09,105.115,105.09,105.113,387399995.0
2005-05-03 16:17:00,105.103,105.103,105.082,105.087,254099995.0
2005-05-03 16:18:00,105.087,105.101,105.079,105.101,222800001.0
2005-05-03 16:19:00,105.083,105.11,105.074,105.11,199699998.0
2005-05-03 16:20:00,105.125,105.158,105.11,105.158,136700001.0
2005-05-03 16:21:00,105.165,105.184,105.149,105.183,318899994.0
2005-05-03 16:22:00,105.183,105.183,105.166,105.183,243999999.0
2005-05-03 16:23:00,105.183,105.196,105.175,105.181,233900004.0
2005-05-03 16:24:00,105.187,105.187,105.167,105.17,170200002.0
2005-05-03 16:25:00,105.168,105.168,105.148,105.162,181699995.0
2005-05-03 16:26:00,105.163,105.174,105.163,105.167,230399999.0
2005-05-03 16:27:00,105.158,105.162,105.142,105.161,207000001.0
2005-05-03 16:28:00,105.15,105.158,105.138,105.152,313100003.0
2005-05-03 16:29:00,105.15,105.15,105.133,105.134,109599998.0
2005-05-03 16:30:00,105.136,105.146,105.124,105.133,329300004.0
2005-05-03 16:31:00,105.107,105.137,105.106,105.129,163500003.0
2005-05-03 16:32:00,105.129,105.136,105.101,105.136,200799997.0
2005-05-03 16:33:00,105.145,105.152,105.127,105.142,279599998.0
2005-05-03 16:34:00,105.138,105.157,105.126,105.156,232500004.0
2005-05-03 16:35:00,105.152,105.168,105.15,105.152,201699998.0
2005-05-03 16:36:00,105.169,105.169,105.151,105.158,226899998.0
2005-05-03 16:37:00,105.157,105.158,105.15,105.152,281699994.0
2005-05-03 16:38:00,105.148,105.148,105.136,105.139,78599997.0
2005-05-03 16:39:00,105.125,105.136,105.113,105.13,198800003.0
2005-05-03 16:40:00,105.144,105.15,105.12,105.122,366100004.0
2005-05-03 16:41:00,105.12,105.135,105.105,105.128,282700000.0
2005-05-03 16:42:00,105.13,105.136,105.105,105.125,492500004.0
2005-05-03 16:43:00,105.12,105.12,105.096,105.106,255699999.0
2005-05-03 16:44:00,105.12,105.132,105.115,105.115,269300003.0
2005-05-03 16:45:00,105.139,105.139,105.11,105.121,523399992.0
2005-05-03 16:46:00,105.125,105.137,105.125,105.137,171800002.0
2005-05-03 16:47:00,105.132,105.138,105.105,105.138,294800000.0
2005-05-03 16:48:00,105.141,105.15,105.129,105.15,266199995.0
2005-05-03 16:49:00,105.145,105.145,105.131,105.14,289899998.0
2005-05-03 16:50:00,105.135,105.144,105.105,105.107,131400001.0
2005-05-03 16:51:00,105.139,105.149,105.139,105.145,414700000.0
2005-05-03 16:52:00,105.141,105.141,105.111,105.118,422599996.0
2005-05-03 16:53:00,105.107,105.107,105.089,105.089,365500000.0
2005-05-03 16:54:00,105.097,105.098,105.092,105.095,159000002.0
2005-05-03 16:55:00,105.063,105.089,105.063,105.089,121300001.0
2005-05-03 16:56:00,105.107,105.121,105.094,105.106,239600001.0
2005-05-03 16:57:00,105.12,105.132,105.112,105.125,272800001.0
2005-05-03 16:58:00,105.12,105.139,105.12,105.126,330300000.0
2005-05-03 16:59:00,105.135,105.135,105.129,105.135,274700005.0
2005-05-03 17:00:00,105.13,105.134,105.118,105.134,162700000.0
2005-05-03 17:01:00,105.14,105.149,105.13,105.13,284799997.0
2005-05-03 17:02:00,105.142,105.143,105.133,105.143,178700003.0
2005-05-03 17:03:00,105.145,105.155,105.131,105.141,282500002.0
2005-05-03 17:04:00,105.15,105.151,105.138,105.138,232399999.0
2005-05-03 17:05:00,105.135,105.145,105.115,105.115,205300002.0
2005-05-03 17:06:00,105.132,105.16,105.132,105.16,224499994.0
2005-05-03 17:07:00,105.157,105.159,105.144,105.155,242500003.0
2005-05-03 17:08:00,105.145,105.163,105.145,105.154,203300001.0
2005-05-03 17:09:00,105.135,105.137,105.124,105.133,165000002.0
2005-05-03 17:10:00,105.125,105.167,105.118,105.167,352499995.0
2005-05-03 17:11:00,105.173,105.173,105.164,105.173,176499996.0
2005-05-03 17:12:00,105.184,105.195,105.169,105.184,220100002.0
2005-05-03 17:13:00,105.188,105.195,105.175,105.195,235899999.0
2005-05-03 17:14:00,105.18,105.183,105.166,105.183,339300004.0
2005-05-03 17:15:00,105.148,105.186,105.144,105.178,232300000.0
2005-05-03 17:16:00,105.163,105.197,105.154,105.197,216899995.0
2005-05-03 17:17:00,105.208,105.21,105.185,105.192,352200009.0
2005-05-03 17:18:00,105.188,105.189,105.163,105.175,380099997.0
2005-05-03 17:19:00,105.176,105.176,105.154,105.154,441800003.0
2005-05-03 17:20:00,105.18,105.182,105.159,105.166,168500001.0
2005-05-03 17:21:00,105.167,105.167,105.145,105.156,237800000.0
2005-05-03 17:22:00,105.165,105.176,105.154,105.176,167000002.0
2005-05-03 17:23:00,105.164,105.181,105.16,105.173,232600000.0
2005-05-03 17:24:00,105.178,105.179,105.155,105.157,298900000.0
2005-05-03 17:25:00,105.158,105.163,105.137,105.145,223500001.0
2005-05-03 17:26:00,105.132,105.154,105.123,105.154,408699999.0
2005-05-03 17:27:00,105.15,105.15,105.135,105.135,198799999.0
2005-05-03 17:28:00,105.14,105.149,105.13,105.142,108900000.0
2005-05-03 17:29:00,105.152,105.164,105.138,105.16,191799997.0
2005-05-03 17:30:00,105.145,105.145,105.123,105.128,163500002.0
2005-05-03 17:31:00,105.14,105.14,105.12,105.134,321300002.0
2005-05-03 17:32:00,105.13,105.134,105.105,105.119,297599992.0
2005-05-03 17:33:00,105.127,105.141,105.119,105.125,310900007.0
2005-05-03 17:34:00,105.119,105.129,105.119,105.125,91400000.0
2005-05-03 17:35:00,105.13,105.151,105.112,105.149,254200005.0
2005-05-03 17:36:00,105.148,105.175,105.147,105.175,377400000.0
2005-05-03 17:37:00,105.172,105.18,105.165,105.18,116599999.0
2005-05-03 17:38:00,105.185,105.198,105.176,105.198,155699999.0
2005-05-03 17:39:00,105.193,105.22,105.191,105.211,186899998.0
2005-05-03 17:40:00,105.222,105.222,105.206,105.215,210400001.0
2005-05-03 17:41:00,105.217,105.237,105.217,105.22,331500009.0
2005-05-03 17:42:00,105.211,105.217,105.198,105.202,329400003.0
2005-05-03 17:43:00,105.202,105.212,105.181,105.181,130399998.0
2005-05-03 17:44:00,105.188,105.202,105.175,105.19,252399992.0
2005-05-03 17:45:00,105.167,105.198,105.167,105.198,133799998.0
2005-05-03 17:46:00,105.188,105.188,105.177,105.183,100800000.0
2005-05-03 17:47:00,105.181,105.183,105.16,105.175,320699998.0
2005-05-03 17:48:00,105.183,105.198,105.175,105.198,274000001.0
2005-05-03 17:49:00,105.183,105.203,105.176,105.178,247600001.0
2005-05-03 17:50:00,105.18,105.185,105.162,105.17,394399999.0
2005-05-03 17:51:00,105.166,105.179,105.159,105.163,404999995.0
2005-05-03 17:52:00,105.19,105.193,105.182,105.193,282099996.0
2005-05-03 17:53:00,105.2,105.2,105.174,105.175,250399999.0
2005-05-03 17:54:00,105.193,105.199,105.174,105.174,209799997.0
2005-05-03 17:55:00,105.15,105.15,105.132,105.142,195100001.0
2005-05-03 17:56:00,105.143,105.158,105.135,105.158,168600000.0
2005-05-03 17:57:00,105.149,105.154,105.145,105.154,287499993.0
2005-05-03 17:58:00,105.128,105.168,105.127,105.167,105399998.0
2005-05-03 17:59:00,105.158,105.158,105.123,105.143,229500001.0
2005-05-03 18:00:00,105.137,105.152,105.137,105.152,315799999.0
2005-05-03 18:01:00,105.16,105.16,105.16,105.16,1934900002.0
2005-05-03 18:02:00,105.17,105.18,105.17,105.17,1934900002.0
2005-05-03 18:03:00,105.18,105.18,105.17,105.18,1934900002.0
2005-05-03 18:04:00,105.17,105.19,105.17,105.18,1934900002.0
2005-05-03 18:05:00,105.17,105.18,105.17,105.18,1934900002.0
2005-05-03 18:06:00,105.17,105.18,105.17,105.18,1934900002.0
2005-05-03 18:07:00,105.17,105.18,105.17,105.18,1934900002.0
2005-05-03 18:08:00,105.17,105.18,105.17,105.17,1934900002.0
2005-05-03 18:09:00,105.18,105.18,105.18,105.18,1934900002.0
2005-05-03 18:10:00,105.19,105.19,105.18,105.18,1934900002.0
2005-05-03 18:11:00,105.171,105.178,105.146,105.175,1934900002.0
2005-05-03 18:12:00,105.16,105.178,105.146,105.173,1789200008.0
2005-05-03 18:14:00,105.17,105.17,105.16,105.16,1937099994.0
2005-05-03 18:17:00,105.135,105.151,105.123,105.151,1937099994.0
2005-05-03 18:21:00,105.15,105.16,105.15,105.15,1574499989.0
2005-05-03 18:23:00,105.16,105.16,105.15,105.15,1574499989.0
2005-05-03 18:24:00,105.16,105.16,105.15,105.15,1574499989.0
2005-05-03 18:25:00,105.16,105.16,105.16,105.16,1574499989.0
2005-05-03 18:27:00,105.143,105.15,105.131,105.136,1574499989.0
2005-05-03 18:30:00,105.138,105.155,105.121,105.132,1923899988.0
2005-05-03 18:32:00,105.15,105.16,105.15,105.15,1808199992.0
2005-05-03 18:35:00,105.14,105.15,105.14,105.15,1808199992.0
2005-05-03 18:36:00,105.128,105.131,105.109,105.123,1808199992.0
2005-05-03 18:37:00,105.115,105.115,105.086,105.086,1510700013.0
2005-05-03 18:38:00,105.111,105.114,105.083,105.092,1331100002.0
2005-05-03 18:39:00,105.068,105.071,105.051,105.057,746400002.0
2005-05-03 18:40:00,105.06,105.068,105.051,105.057,1476700001.0
2005-05-03 18:41:00,105.047,105.071,105.047,105.06,1634399993.0
2005-05-03 18:42:00,105.063,105.075,105.055,105.075,1809900010.0
2005-05-03 18:43:00,105.089,105.103,105.076,105.086,1102599992.0
2005-05-03 18:44:00,105.101,105.108,105.081,105.096,407199994.0
2005-05-03 18:45:00,105.09,105.116,105.084,105.098,1421500002.0
2005-05-03 18:46:00,105.101,105.117,105.101,105.108,1846300001.0
2005-05-03 18:47:00,105.105,105.117,105.096,105.106,665899995.0
2005-05-03 18:48:00,105.124,105.135,105.109,105.12,708399994.0
2005-05-03 18:49:00,105.116,105.126,105.107,105.111,1427600003.0
2005-05-03 18:50:00,105.122,105.125,105.106,105.11,1845700004.0
2005-05-03 18:51:00,105.108,105.114,105.102,105.112,1500900007.0
2005-05-03 18:52:00,105.085,105.099,105.06,105.063,1687800006.0
2005-05-03 18:53:00,105.083,105.086,105.052,105.063,1445300006.0
2005-05-03 18:54:00,105.068,105.076,105.06,105.073,1544799990.0
2005-05-03 18:55:00,105.074,105.107,105.074,105.08,1705599992.0
2005-05-03 18:56:00,105.066,105.095,105.063,105.094,199700000.0
2005-05-03 18:57:00,105.085,105.096,105.071,105.073,860300002.0
2005-05-03 18:58:00,105.07,105.077,105.055,105.057,1630000006.0
2005-05-03 18:59:00,105.057,105.074,105.043,105.073,1685899986.0
2005-05-03 19:00:00,105.078,105.078,105.046,105.065,677600000.0
2005-05-03 19:01:00,105.072,105.08,105.041,105.069,796399995.0
2005-05-03 19:02:00,105.063,105.078,105.049,105.065,777299998.0
2005-05-03 19:03:00,105.062,105.072,105.039,105.052,1845499991.0
2005-05-03 19:04:00,105.056,105.083,105.051,105.083,897699995.0
2005-05-03 19:05:00,105.066,105.076,105.054,105.074,683600003.0
2005-05-03 19:06:00,105.07,105.099,105.055,105.069,1427000004.0
2005-05-03 19:07:00,105.09,105.09,105.08,105.08,1461699992.0
2005-05-03 19:08:00,105.046,105.076,105.038,105.076,1461699992.0
2005-05-03 19:09:00,105.063,105.092,105.057,105.065,461400002.0
2005-05-03 19:10:00,105.09,105.09,105.079,105.082,894299991.0
2005-05-03 19:11:00,105.082,105.083,105.065,105.07,674100000.0
2005-05-03 19:12:00,105.08,105.086,105.058,105.081,1253199990.0
2005-05-03 19:13:00,105.068,105.074,105.061,105.067,713599995.0
2005-05-03 19:14:00,105.06,105.079,105.056,105.067,774400001.0
2005-05-03 19:15:00,105.08,105.091,105.072,105.083,1934299984.0
2005-05-03 19:16:00,105.081,105.082,105.052,105.082,693400007.0
2005-05-03 19:17:00,105.058,105.09,105.058,105.089,1312099996.0
2005-05-03 19:18:00,105.088,105.105,105.081,105.09,626199999.0
2005-05-03 19:19:00,105.084,105.091,105.071,105.09,1925499993.0
2005-05-03 19:20:00,105.081,105.094,105.069,105.086,726800008.0
2005-05-03 19:21:00,105.088,105.088,105.074,105.078,1246800001.0
2005-05-03 19:22:00,105.074,105.096,105.068,105.082,884299998.0
2005-05-03 19:23:00,105.09,105.09,105.09,105.09,1266600002.0
2005-05-03 19:24:00,105.082,105.082,105.055,105.067,1266600002.0
2005-05-03 19:25:00,105.075,105.085,105.075,105.08,1403300006.0
2005-05-03 19:27:00,105.08,105.09,105.07,105.07,1228000006.0
2005-05-03 19:28:00,105.056,105.06,105.049,105.053,1228000006.0
2005-05-03 19:29:00,105.054,105.068,105.029,105.055,558100000.0
2005-05-03 19:30:00,105.059,105.065,105.033,105.064,909600013.0
2005-05-03 19:31:00,105.077,105.11,105.069,105.087,1503200017.0
2005-05-03 19:32:00,105.084,105.127,105.084,105.105,1620900002.0
2005-05-03 19:33:00,105.105,105.121,105.09,105.1,1168699985.0
2005-05-03 19:34:00,105.11,105.11,105.087,105.095,1386500002.0
2005-05-03 19:35:00,105.105,105.121,105.089,105.113,879699998.0
2005-05-03 19:36:00,105.094,105.118,105.083,105.105,818500006.0
2005-05-03 19:37:00,105.103,105.11,105.101,105.102,214800000.0
2005-05-03 19:38:00,105.093,105.118,105.082,105.098,893500003.0
2005-05-03 19:39:00,105.098,105.113,105.094,105.105,1427199994.0
2005-05-03 19:40:00,105.105,105.109,105.095,105.095,915000010.0
2005-05-03 19:41:00,105.09,105.106,105.079,105.095,920499994.0
2005-05-03 19:42:00,105.089,105.097,105.086,105.097,850300004.0
2005-05-03 19:43:00,105.086,105.098,105.076,105.09,354000002.0
2005-05-03 19:44:00,105.098,105.101,105.073,105.095,936600005.0
2005-05-03 19:45:00,105.095,105.1,105.079,105.087,934700006.0
2005-05-03 19:46:00,105.104,105.111,105.09,105.098,834099996.0
2005-05-03 19:47:00,105.096,105.096,105.071,105.095,753000006.0
2005-05-03 19:48:00,105.105,105.105,105.071,105.08,1646399998.0
2005-05-03 19:49:00,105.082,105.085,105.08,105.085,854400002.0
2005-05-03 19:50:00,105.083,105.087,105.07,105.07,793299997.0
2005-05-03 19:51:00,105.07,105.1,105.07,105.092,801600002.0
2005-05-03 19:52:00,105.094,105.098,105.08,105.09,980799987.0
2005-05-03 19:53:00,105.089,105.103,105.086,105.095,767000006.0
2005-05-03 19:54:00,105.086,105.103,105.08,105.084,1542299999.0
2005-05-03 19:55:00,105.093,105.095,105.073,105.095,645700006.0
2005-05-03 19:56:00,105.099,105.116,105.089,105.097,791799998.0
2005-05-03 19:57:00,105.093,105.093,105.08,105.092,718900000.0
2005-05-03 19:58:00,105.075,105.097,105.071,105.093,1547400008.0
2005-05-03 19:59:00,105.101,105.107,105.079,105.079,862100001.0
2005-05-03 20:00:00,105.09,105.117,105.09,105.094,269400005.0
2005-05-03 20:01:00,105.083,105.1,105.082,105.095,500200009.0
2005-05-03 20:02:00,105.092,105.109,105.088,105.088,1168300004.0
2005-05-03 20:03:00,105.112,105.112,105.074,105.095,936499993.0
2005-05-03 20:04:00,105.09,105.09,105.066,105.084,807500011.0
2005-05-03 20:05:00,105.081,105.117,105.075,105.111,828000004.0
2005-05-03 20:06:00,105.092,105.107,105.081,105.087,1789499993.0
2005-05-03 20:07:00,105.077,105.077,105.049,105.073,642999998.0
2005-05-03 20:08:00,105.063,105.088,105.063,105.083,879200011.0
2005-05-03 20:09:00,105.066,105.086,105.054,105.073,1005399999.0
2005-05-03 20:10:00,105.074,105.081,105.052,105.078,1025400009.0
2005-05-03 20:11:00,105.09,105.109,105.087,105.103,1664900011.0
2005-05-03 20:12:00,105.13,105.14,105.13,105.14,811400002.0
2005-05-03 20:13:00,105.122,105.147,105.112,105.147,811400002.0
2005-05-03 20:14:00,105.154,105.164,105.119,105.127,1593499994.0
2005-05-03 20:15:00,105.128,105.131,105.057,105.108,1432900007.0
2005-05-03 20:16:00,105.047,105.154,105.047,105.14,968299992.0
2005-05-03 20:17:00,105.132,105.172,105.061,105.171,791000005.0
2005-05-03 20:18:00,105.182,105.197,105.147,105.147,203500001.0
2005-05-03 20:19:00,105.14,105.186,105.14,105.173,1178800011.0
2005-05-03 20:20:00,105.185,105.209,105.146,105.176,790499997.0
2005-05-03 20:21:00,105.178,105.217,105.161,105.171,1110300009.0
2005-05-03 20:22:00,105.173,105.225,105.171,105.213,1417099997.0
2005-05-03 20:23:00,105.2,105.221,105.194,105.214,956000001.0
2005-05-03 20:24:00,105.21,105.21,105.147,105.182,500599997.0
2005-05-03 20:25:00,105.208,105.23,105.201,105.202,1160000001.0
2005-05-03 20:26:00,105.198,105.211,105.184,105.21,1194699987.0
2005-05-03 20:27:00,105.204,105.211,105.194,105.211,1390200016.0
2005-05-03 20:28:00,105.21,105.21,105.19,105.19,688200002.0
2005-05-03 20:29:00,105.17,105.17,105.15,105.17,688200002.0
2005-05-03 20:30:00,105.16,105.17,105.09,105.15,688200002.0
2005-05-03 20:31:00,105.14,105.15,105.11,105.12,688200002.0
2005-05-03 20:32:00,105.1,105.12,105.1,105.12,688200002.0
2005-05-03 20:33:00,105.103,105.109,105.08,105.095,688200002.0
2005-05-03 20:34:00,105.098,105.11,105.085,105.105,510800000.0
2005-05-03 20:35:00,105.113,105.137,105.101,105.116,693900000.0
2005-05-03 20:36:00,105.135,105.151,105.121,105.151,327100005.0
2005-05-03 20:37:00,105.146,105.16,105.139,105.139,576100002.0
2005-05-03 20:38:00,105.127,105.151,105.106,105.134,1046400000.0
2005-05-03 20:39:00,105.125,105.15,105.087,105.15,1099600009.0
2005-05-03 20:40:00,105.16,105.17,105.13,105.13,1150199999.0
2005-05-03 20:41:00,105.105,105.117,105.08,105.107,1150199999.0
2005-05-03 20:42:00,105.09,105.109,105.081,105.09,1150899988.0
2005-05-03 20:43:00,105.082,105.11,105.082,105.095,1487100001.0
2005-05-03 20:44:00,105.095,105.095,105.065,105.069,1570700009.0
2005-05-03 20:45:00,105.064,105.079,105.045,105.06,957499995.0
2005-05-03 20:46:00,105.069,105.1,105.057,105.1,1634699995.0
2005-05-03 20:47:00,105.12,105.14,105.12,105.14,1055999998.0
2005-05-03 20:48:00,105.131,105.131,105.084,105.113,1055999998.0
2005-05-03 20:49:00,105.113,105.127,105.108,105.126,1159799985.0
2005-05-03 20:50:00,105.119,105.13,105.11,105.111,1863700002.0
2005-05-03 20:51:00,105.084,105.127,105.084,105.122,770399992.0
2005-05-03 20:52:00,105.11,105.124,105.103,105.119,160100000.0
2005-05-03 20:53:00,105.104,105.111,105.082,105.086,1189599991.0
2005-05-03 20:54:00,105.085,105.103,105.079,105.103,562300000.0
2005-05-03 20:55:00,105.093,105.093,105.063,105.085,1661099996.0
2005-05-03 20:56:00,105.085,105.087,105.067,105.067,754700012.0
2005-05-03 20:57:00,105.079,105.079,105.03,105.03,1595699995.0
2005-05-03 20:58:00,105.04,105.05,105.03,105.05,2127599999.0
2005-05-03 20:59:00,105.03,105.05,105.03,105.03,2127599999.0
2005-05-03 21:00:00,105.021,105.053,105.021,105.05,2127599999.0
2005-05-03 21:01:00,105.055,105.076,105.038,105.043,1229500003.0
2005-05-03 21:02:00,105.039,105.064,105.014,105.031,1138099993.0
2005-05-03 21:03:00,105.042,105.069,105.042,105.042,1081600001.0
2005-05-03 21:04:00,105.055,105.074,105.036,105.047,396200003.0
2005-05-03 21:05:00,105.038,105.068,105.038,105.055,731599997.0
2005-05-03 21:06:00,105.049,105.064,105.033,105.035,875200008.0
2005-05-03 21:07:00,105.034,105.058,105.031,105.053,1533799997.0
2005-05-03 21:08:00,105.04,105.04,105.004,105.015,498900001.0
2005-05-03 21:09:00,105.003,105.024,105.003,105.013,273199999.0
2005-05-03 21:10:00,105.032,105.065,105.032,105.049,530299990.0
2005-05-03 21:11:00,105.033,105.035,105.018,105.026,234600000.0
2005-05-03 21:12:00,105.029,105.047,105.019,105.023,628499993.0
2005-05-03 21:13:00,105.026,105.047,105.008,105.01,571900002.0
2005-05-03 21:14:00,105.015,105.034,104.996,105.016,1445800003.0
2005-05-03 21:15:00,105.033,105.07,105.026,105.066,1599600015.0
2005-05-03 21:16:00,105.067,105.085,105.058,105.06,904100004.0
2005-05-03 21:17:00,105.042,105.057,105.039,105.04,1435400005.0
2005-05-03 21:18:00,105.041,105.041,105.029,105.035,922900006.0
2005-05-03 21:19:00,105.058,105.068,105.033,105.055,1167799999.0
2005-05-03 21:20:00,105.053,105.057,105.028,105.053,1320600000.0
2005-05-03 21:21:00,105.077,105.088,105.057,105.068,1036399991.0
2005-05-03 21:22:00,105.064,105.089,105.061,105.065,1920699992.0
2005-05-03 21:23:00,105.066,105.083,105.066,105.08,1041699996.0
2005-05-03 21:24:00,105.09,105.097,105.083,105.097,1474100005.0
2005-05-03 21:25:00,105.094,105.11,105.071,105.092,1497300004.0
2005-05-03 21:26:00,105.094,105.106,105.092,105.092,1082099997.0
2005-05-03 21:27:00,105.073,105.1,105.068,105.1,1079399996.0
2005-05-03 21:28:00,105.1,105.116,105.088,105.104,161500002.0
2005-05-03 21:29:00,105.108,105.111,105.087,105.09,673300001.0
2005-05-03 21:30:00,105.09,105.107,105.077,105.098,755900007.0
2005-05-03 21:31:00,105.088,105.104,105.088,105.097,214100002.0
2005-05-03 21:32:00,105.087,105.11,105.081,105.095,839099997.0
2005-05-03 21:33:00,105.085,105.096,105.048,105.055,540699997.0
2005-05-03 21:34:00,105.043,105.047,105.024,105.039,512200005.0
2005-05-03 21:35:00,105.047,105.047,105.036,105.04,329399998.0
2005-05-03 21:36:00,105.039,105.04,105.029,105.029,624100007.0
2005-05-03 21:37:00,105.022,105.035,105.009,105.023,525600003.0
2005-05-03 21:38:00,105.027,105.036,105.026,105.035,130099998.0
2005-05-03 21:39:00,105.031,105.043,105.029,105.043,599900001.0
2005-05-03 21:40:00,105.045,105.05,105.025,105.046,621500002.0
2005-05-03 21:41:00,105.05,105.068,105.038,105.058,652899998.0
2005-05-03 21:42:00,105.06,105.068,105.05,105.063,1210299990.0
2005-05-03 21:43:00,105.077,105.081,105.056,105.069,506499994.0
2005-05-03 21:44:00,105.075,105.078,105.052,105.065,1377200004.0
2005-05-03 21:45:00,105.068,105.074,105.065,105.074,713599996.0
2005-05-03 21:46:00,105.058,105.083,105.043,105.065,1156100000.0
2005-05-03 21:47:00,105.062,105.062,105.008,105.03,416000003.0
2005-05-03 21:48:00,105.037,105.043,105.027,105.027,962099993.0
2005-05-03 21:49:00,105.03,105.048,105.019,105.039,315799997.0
2005-05-03 21:50:00,105.023,105.037,105.018,105.028,254500001.0
2005-05-03 21:51:00,105.045,105.053,105.029,105.029,365200001.0
2005-05-03 21:52:00,105.03,105.042,105.022,105.042,271400001.0
2005-05-03 21:53:00,105.033,105.05,105.019,105.037,416399998.0
2005-05-03 21:54:00,105.016,105.038,105.006,105.023,599799994.0
2005-05-03 21:55:00,105.028,105.032,105.015,105.02,198699999.0
2005-05-03 21:56:00,105.012,105.017,104.992,105.003,420999996.0
2005-05-03 21:57:00,104.981,104.981,104.906,104.949,238100001.0
2005-05-03 21:58:00,104.923,104.942,104.895,104.901,330999993.0
2005-05-03 21:59:00,104.885,104.906,104.856,104.906,633500003.0
2005-05-03 22:00:00,104.89,104.912,104.865,104.89,823699999.0
2005-05-03 22:01:00,104.855,104.897,104.855,104.89,1167400004.0
2005-05-03 22:02:00,104.895,104.932,104.895,104.917,976100012.0
2005-05-03 22:03:00,104.912,104.919,104.91,104.91,342400000.0
2005-05-03 22:04:00,104.908,104.923,104.885,104.906,790299998.0
2005-05-03 22:05:00,104.918,104.918,104.906,104.911,173199998.0
2005-05-03 22:06:00,104.906,104.913,104.9,104.913,165299998.0
2005-05-03 22:07:00,104.926,104.947,104.91,104.938,295600000.0
2005-05-03 22:08:00,104.95,104.965,104.932,104.935,299700000.0
2005-05-03 22:09:00,104.94,104.978,104.934,104.978,218800005.0
2005-05-03 22:10:00,104.998,105.0,104.973,104.985,499399996.0
2005-05-03 22:11:00,104.97,104.989,104.963,104.975,429400001.0
2005-05-03 22:12:00,104.979,104.979,104.955,104.959,161500000.0
2005-05-03 22:13:00,104.962,104.995,104.952,104.979,563099997.0
2005-05-03 22:14:00,104.994,105.0,104.97,104.977,339000000.0
2005-05-03 22:15:00,104.966,104.975,104.958,104.975,296099995.0
2005-05-03 22:16:00,104.968,104.972,104.959,104.963,632999999.0
2005-05-03 22:17:00,104.957,104.975,104.957,104.962,167599998.0
2005-05-03 22:18:00,104.966,104.969,104.946,104.969,516299996.0
2005-05-03 22:19:00,104.957,104.976,104.953,104.967,431600011.0
2005-05-03 22:20:00,104.963,104.983,104.961,104.978,308599996.0
2005-05-03 22:21:00,104.992,104.997,104.969,104.989,276800001.0
2005-05-03 22:22:00,104.988,104.99,104.973,104.981,275400005.0
2005-05-03 22:23:00,104.98,104.982,104.97,104.982,163300001.0
2005-05-03 22:24:00,104.962,104.984,104.956,104.968,377399995.0
2005-05-03 22:25:00,104.962,104.985,104.956,104.976,255299993.0
2005-05-03 22:26:00,104.984,104.995,104.962,104.985,225199995.0
2005-05-03 22:27:00,104.97,105.0,104.964,104.987,955999996.0
2005-05-03 22:28:00,104.99,104.993,104.972,104.984,354099995.0
2005-05-03 22:29:00,104.984,104.984,104.972,104.972,236699992.0
2005-05-03 22:30:00,104.988,104.988,104.97,104.976,188400000.0
2005-05-03 22:31:00,104.978,104.993,104.977,104.991,109600002.0
2005-05-03 22:32:00,104.992,105.007,104.992,105.007,312300004.0
2005-05-03 22:33:00,105.0,105.059,105.0,105.05,624800013.0
2005-05-03 22:34:00,105.043,105.063,105.029,105.035,876599993.0
2005-05-03 22:35:00,105.044,105.055,105.022,105.03,228599997.0
2005-05-03 22:36:00,105.031,105.038,105.017,105.038,632599989.0
2005-05-03 22:37:00,105.038,105.04,105.035,105.04,74800000.0
2005-05-03 22:38:00,105.035,105.051,105.035,105.045,79400000.0
2005-05-03 22:39:00,105.042,105.055,105.032,105.046,290700002.0
2005-05-03 22:40:00,105.048,105.05,105.019,105.048,530000005.0
2005-05-03 22:41:00,105.058,105.077,105.057,105.074,154300003.0
2005-05-03 22:42:00,105.073,105.074,105.048,105.05,140300001.0
2005-05-03 22:43:00,105.062,105.062,105.036,105.055,278000002.0
2005-05-03 22:44:00,105.038,105.064,105.037,105.053,386599997.0
2005-05-03 22:45:00,105.044,105.053,105.034,105.046,414699993.0
2005-05-03 22:46:00,105.051,105.054,105.025,105.031,495399996.0
2005-05-03 22:47:00,105.031,105.054,105.015,105.022,404400002.0
2005-05-03 22:48:00,105.033,105.047,105.029,105.031,269000000.0
2005-05-03 22:49:00,105.046,105.046,105.02,105.037,323199996.0
2005-05-03 22:50:00,105.035,105.045,105.03,105.03,631400005.0
2005-05-03 22:51:00,105.04,105.058,105.033,105.051,219699997.0
2005-05-03 22:52:00,105.044,105.053,105.014,105.015,211400002.0
2005-05-03 22:53:00,105.02,105.037,105.016,105.023,484299998.0
2005-05-03 22:54:00,105.02,105.031,105.012,105.029,242100004.0
2005-05-03 22:55:00,105.035,105.045,105.027,105.045,350800000.0
2005-05-03 22:56:00,105.042,105.045,105.02,105.031,482100010.0
2005-05-03 22:57:00,105.027,105.04,105.022,105.04,474499993.0
2005-05-03 22:58:00,105.045,105.058,105.043,105.055,122599999.0
2005-05-03 22:59:00,105.04,105.053,105.022,105.039,240999995.0
2005-05-03 23:00:00,105.05,105.072,105.05,105.067,99400001.0
2005-05-03 23:01:00,105.075,105.077,105.054,105.077,237699998.0
2005-05-03 23:02:00,105.072,105.09,105.066,105.077,310599994.0
2005-05-03 23:03:00,105.052,105.084,105.052,105.069,320200006.0
2005-05-03 23:04:00,105.09,105.095,105.073,105.073,276899998.0
2005-05-03 23:05:00,105.045,105.072,105.042,105.057,188499999.0
2005-05-03 23:06:00,105.047,105.083,105.046,105.058,377499999.0
2005-05-03 23:07:00,105.05,105.065,105.033,105.04,345800002.0
2005-05-03 23:08:00,105.035,105.057,105.033,105.039,303500000.0
2005-05-03 23:09:00,105.035,105.054,105.031,105.032,316599999.0
2005-05-03 23:10:00,105.037,105.062,105.031,105.05,485700007.0
2005-05-03 23:11:00,105.055,105.059,105.038,105.038,184200000.0
2005-05-03 23:12:00,105.037,105.056,105.018,105.056,241999999.0
2005-05-03 23:13:00,105.048,105.073,105.04,105.062,422800004.0
2005-05-03 23:14:00,105.073,105.103,105.073,105.082,352400006.0
2005-05-03 23:15:00,105.078,105.093,105.067,105.081,241400007.0
2005-05-03 23:16:00,105.062,105.1,105.062,105.091,227500001.0
2005-05-03 23:17:00,105.067,105.081,105.053,105.053,145300000.0
2005-05-03 23:18:00,105.058,105.09,105.058,105.074,235299995.0
2005-05-03 23:19:00,105.045,105.082,105.045,105.081,156300002.0
2005-05-03 23:20:00,105.085,105.09,105.075,105.087,185100006.0
2005-05-03 23:21:00,105.078,105.085,105.074,105.077,332199996.0
2005-05-03 23:22:00,105.085,105.095,105.074,105.085,297199994.0
2005-05-03 23:23:00,105.072,105.083,105.065,105.083,137600001.0
2005-05-03 23:24:00,105.077,105.09,105.045,105.056,160799996.0
2005-05-03 23:25:00,105.07,105.074,105.029,105.042,276399998.0
2005-05-03 23:26:00,105.031,105.073,105.03,105.051,331399997.0
2005-05-03 23:27:00,105.039,105.051,105.025,105.034,158900002.0
2005-05-03 23:28:00,105.053,105.065,105.043,105.044,239200000.0
2005-05-03 23:29:00,105.03,105.054,105.03,105.053,232800002.0
2005-05-03 23:30:00,105.048,105.068,105.04,105.068,133899999.0
2005-05-03 23:31:00,105.043,105.099,105.038,105.098,257099994.0
2005-05-03 23:32:00,105.08,105.08,105.052,105.071,208600004.0
2005-05-03 23:33:00,105.073,105.114,105.066,105.114,290699998.0
2005-05-03 23:34:00,105.097,105.098,105.05,105.061,242500001.0
2005-05-03 23:35:00,105.038,105.066,105.033,105.058,323000001.0
2005-05-03 23:36:00,105.05,105.07,105.035,105.063,375600005.0
2005-05-03 23:37:00,105.058,105.06,105.04,105.041,349400003.0
2005-05-03 23:38:00,105.062,105.062,105.042,105.042,210400004.0
2005-05-03 23:39:00,105.057,105.057,105.024,105.033,229800004.0
2005-05-03 23:40:00,105.034,105.034,104.994,104.994,181499999.0
2005-05-03 23:41:00,104.977,105.013,104.967,105.001,293300001.0
2005-05-03 23:42:00,105.0,105.005,104.986,104.995,243400000.0
2005-05-03 23:43:00,105.004,105.005,104.98,104.98,212099998.0
2005-05-03 23:44:00,105.002,105.011,104.993,104.993,226799998.0
2005-05-03 23:45:00,104.995,105.008,104.983,104.993,298100001.0
2005-05-03 23:46:00,105.0,105.008,104.99,104.994,387099998.0
2005-05-03 23:47:00,104.997,104.998,104.986,104.995,109800001.0
2005-05-03 23:48:00,104.982,105.015,104.976,105.015,207900000.0
2005-05-03 23:49:00,104.991,105.003,104.98,104.984,207499999.0
2005-05-03 23:50:00,104.975,104.99,104.922,104.922,108399997.0
2005-05-03 23:51:00,104.944,104.981,104.944,104.968,155900002.0
2005-05-03 23:52:00,104.98,104.987,104.97,104.978,199700004.0
2005-05-03 23:53:00,104.983,104.996,104.972,104.996,374800000.0
2005-05-03 23:54:00,104.99,104.996,104.967,104.967,311500001.0
2005-05-03 23:55:00,104.983,104.997,104.969,104.994,165400000.0
2005-05-03 23:56:00,104.991,104.991,104.906,104.906,294700004.0
2005-05-03 23:57:00,104.915,104.946,104.915,104.94,181199998.0
2005-05-03 23:58:00,104.952,104.968,104.952,104.96,182599995.0
2005-05-03 23:59:00,104.954,104.954,104.943,104.943,267199998.0
2005-05-04 00:00:00,104.957,104.965,104.948,104.962,326800003.0
2005-05-04 00:01:00,104.965,104.965,104.965,104.965,8800000.0
2005-05-04 00:02:00,104.947,104.978,104.947,104.968,338200006.0
2005-05-04 00:03:00,104.973,105.005,104.965,104.965,276200006.0
2005-05-04 00:04:00,104.977,104.985,104.963,104.972,250099998.0
2005-05-04 00:05:00,104.963,104.963,104.936,104.947,206999997.0
2005-05-04 00:06:00,104.967,104.967,104.932,104.962,318699999.0
2005-05-04 00:07:00,104.955,104.968,104.938,104.951,106300000.0
2005-05-04 00:08:00,104.988,104.99,104.959,104.963,99799999.0
2005-05-04 00:09:00,104.944,104.983,104.944,104.983,481099997.0
2005-05-04 00:10:00,104.957,104.959,104.94,104.953,195600000.0
2005-05-04 00:11:00,104.951,104.965,104.949,104.959,287100005.0
2005-05-04 00:12:00,104.953,104.963,104.945,104.954,236900002.0
2005-05-04 00:13:00,104.945,104.962,104.941,104.957,224899998.0
2005-05-04 00:14:00,104.953,104.966,104.947,104.962,265699999.0
2005-05-04 00:15:00,104.955,104.955,104.947,104.955,119900001.0
2005-05-04 00:16:00,104.967,104.972,104.945,104.955,371300001.0
2005-05-04 00:17:00,104.951,104.964,104.932,104.935,179099998.0
2005-05-04 00:18:00,104.95,104.964,104.941,104.947,359299999.0
2005-05-04 00:19:00,104.933,104.945,104.92,104.927,377299995.0
2005-05-04 00:20:00,104.929,104.938,104.924,104.934,268100007.0
2005-05-04 00:21:00,104.934,104.961,104.934,104.955,301899998.0
2005-05-04 00:22:00,104.941,104.965,104.934,104.963,386899992.0
2005-05-04 00:23:00,104.96,104.964,104.934,104.954,188599999.0
2005-05-04 00:24:00,104.949,104.951,104.919,104.929,301299999.0
2005-05-04 00:25:00,104.945,104.955,104.939,104.939,144000002.0
2005-05-04 00:26:00,104.932,104.951,104.93,104.943,347599993.0
2005-05-04 00:27:00,104.94,104.96,104.934,104.942,386000005.0
2005-05-04 00:28:00,104.938,104.945,104.928,104.943,325400000.0
2005-05-04 00:29:00,104.95,104.952,104.93,104.941,144100000.0
2005-05-04 00:30:00,104.946,104.958,104.946,104.957,208900001.0
2005-05-04 00:31:00,104.959,104.97,104.956,104.957,254899997.0
2005-05-04 00:32:00,104.942,104.955,104.937,104.937,185400002.0
2005-05-04 00:33:00,104.96,104.96,104.93,104.935,220500002.0
2005-05-04 00:34:00,104.942,104.943,104.928,104.943,96799998.0
2005-05-04 00:35:00,104.925,104.95,104.914,104.936,294200000.0
2005-05-04 00:36:00,104.92,104.938,104.916,104.918,183299999.0
2005-05-04 00:37:00,104.928,104.935,104.913,104.925,271100000.0
2005-05-04 00:38:00,104.918,104.932,104.91,104.924,156199997.0
2005-05-04 00:39:00,104.92,104.925,104.902,104.92,238199995.0
2005-05-04 00:40:00,104.912,104.923,104.905,104.917,253900005.0
2005-05-04 00:41:00,104.928,104.929,104.908,104.919,227399996.0
2005-05-04 00:42:00,104.91,104.923,104.898,104.911,319000001.0
2005-05-04 00:43:00,104.918,104.925,104.904,104.912,285100002.0
2005-05-04 00:44:00,104.893,104.894,104.885,104.887,211399996.0
2005-05-04 00:45:00,104.89,104.893,104.878,104.893,181700001.0
2005-05-04 00:46:00,104.883,104.911,104.879,104.911,330100004.0
2005-05-04 00:47:00,104.91,104.916,104.895,104.905,302900001.0
2005-05-04 00:48:00,104.9,104.9,104.884,104.886,236600002.0
2005-05-04 00:49:00,104.885,104.893,104.872,104.876,242000002.0
2005-05-04 00:50:00,104.867,104.868,104.843,104.86,268299998.0
2005-05-04 00:51:00,104.86,104.864,104.84,104.843,281800001.0
2005-05-04 00:52:00,104.842,104.857,104.835,104.847,386699998.0
2005-05-04 00:53:00,104.846,104.857,104.838,104.849,220000003.0
2005-05-04 00:54:00,104.853,104.853,104.843,104.846,156000001.0
2005-05-04 00:55:00,104.84,104.857,104.833,104.843,302999997.0
2005-05-04 00:56:00,104.846,104.846,104.829,104.829,204900003.0
2005-05-04 00:57:00,104.83,104.845,104.83,104.837,189199998.0
2005-05-04 00:58:00,104.848,104.85,104.817,104.817,307400000.0
2005-05-04 00:59:00,104.822,104.852,104.822,104.848,199900001.0
2005-05-04 01:00:00,104.856,104.856,104.836,104.838,280299996.0
2005-05-04 01:01:00,104.861,104.866,104.85,104.855,371600001.0
2005-05-04 01:02:00,104.865,104.872,104.849,104.85,254700000.0
2005-05-04 01:03:00,104.867,104.872,104.85,104.872,205800002.0
2005-05-04 01:04:00,104.87,104.875,104.854,104.87,179099999.0
2005-05-04 01:05:00,104.887,104.89,104.87,104.88,326600007.0
2005-05-04 01:06:00,104.888,104.896,104.877,104.889,192800004.0
2005-05-04 01:07:00,104.868,104.885,104.868,104.882,199900000.0
2005-05-04 01:08:00,104.881,104.891,104.864,104.891,143999999.0
2005-05-04 01:09:00,104.892,104.906,104.889,104.894,331400001.0
2005-05-04 01:10:00,104.888,104.896,104.879,104.888,317800001.0
2005-05-04 01:11:00,104.888,104.919,104.882,104.919,144999996.0
2005-05-04 01:12:00,104.933,104.96,104.933,104.951,168399999.0
2005-05-04 01:13:00,104.945,104.945,104.92,104.938,150700003.0
2005-05-04 01:14:00,104.933,104.954,104.921,104.95,247099998.0
2005-05-04 01:15:00,104.96,104.96,104.938,104.947,191800002.0
2005-05-04 01:16:00,104.957,104.957,104.937,104.943,336299997.0
2005-05-04 01:17:00,104.943,104.958,104.935,104.957,376899988.0
2005-05-04 01:18:00,104.948,104.96,104.932,104.96,268000005.0
2005-05-04 01:19:00,104.922,104.937,104.922,104.931,226099995.0
2005-05-04 01:20:00,104.928,104.94,104.913,104.913,246100000.0
2005-05-04 01:21:00,104.935,104.946,104.93,104.931,131100005.0
2005-05-04 01:22:00,104.947,104.957,104.947,104.952,349699994.0
2005-05-04 01:23:00,104.96,104.966,104.948,104.957,316300000.0
2005-05-04 01:24:00,104.937,104.964,104.937,104.964,137600001.0
2005-05-04 01:25:00,104.975,104.982,104.966,104.979,237700005.0
2005-05-04 01:26:00,104.972,104.981,104.954,104.954,199199995.0
2005-05-04 01:27:00,104.977,104.977,104.953,104.973,180999997.0
2005-05-04 01:28:00,104.962,104.968,104.95,104.967,243100000.0
2005-05-04 01:29:00,104.963,104.973,104.957,104.973,204500003.0
2005-05-04 01:30:00,104.947,104.957,104.947,104.957,127599999.0
2005-05-04 01:31:00,104.955,104.962,104.954,104.959,195100004.0
2005-05-04 01:32:00,104.952,104.957,104.919,104.933,137300000.0
2005-05-04 01:33:00,104.943,104.956,104.939,104.951,226899998.0
2005-05-04 01:34:00,104.932,104.951,104.931,104.941,267300003.0
2005-05-04 01:35:00,104.943,104.95,104.933,104.95,275199998.0
2005-05-04 01:36:00,104.946,104.958,104.936,104.958,230700001.0
2005-05-04 01:37:00,104.955,104.98,104.95,104.965,225300003.0
2005-05-04 01:38:00,104.965,104.977,104.955,104.969,225199999.0
2005-05-04 01:39:00,104.959,104.987,104.959,104.974,180600001.0
2005-05-04 01:40:00,104.946,104.957,104.939,104.942,209099995.0
2005-05-04 01:41:00,104.94,104.945,104.927,104.933,233699998.0
2005-05-04 01:42:00,104.913,104.926,104.904,104.904,212599997.0
2005-05-04 01:43:00,104.885,104.905,104.88,104.903,194800000.0
2005-05-04 01:44:00,104.895,104.915,104.89,104.908,225800000.0
2005-05-04 01:45:00,104.905,104.905,104.9,104.905,256000002.0
2005-05-04 01:46:00,104.898,104.914,104.884,104.906,275700001.0
2005-05-04 01:47:00,104.904,104.912,104.892,104.9,175299997.0
2005-05-04 01:48:00,104.913,104.92,104.896,104.908,292000003.0
2005-05-04 01:49:00,104.915,104.924,104.909,104.924,219000005.0
2005-05-04 01:50:00,104.9,104.932,104.892,104.932,238500001.0
2005-05-04 01:51:00,104.922,104.927,104.913,104.927,278999998.0
2005-05-04 01:52:00,104.932,104.941,104.922,104.929,272100007.0
2005-05-04 01:53:00,104.927,104.927,104.906,104.913,277200002.0
2005-05-04 01:54:00,104.921,104.936,104.906,104.936,193699998.0
2005-05-04 01:55:00,104.927,104.927,104.892,104.892,259200003.0
2005-05-04 01:56:00,104.893,104.913,104.885,104.885,397900002.0
2005-05-04 01:57:00,104.88,104.896,104.871,104.891,213099996.0
2005-05-04 01:58:00,104.89,104.89,104.865,104.872,187699998.0
2005-05-04 01:59:00,104.9,104.9,104.878,104.894,243100003.0
2005-05-04 02:00:00,104.885,104.894,104.852,104.89,333000004.0
2005-05-04 02:01:00,104.883,104.905,104.874,104.905,327000007.0
2005-05-04 02:02:00,104.893,104.904,104.885,104.888,260499997.0
2005-05-04 02:03:00,104.888,104.905,104.875,104.905,298399996.0
2005-05-04 02:04:00,104.895,104.912,104.891,104.904,298300002.0
2005-05-04 02:05:00,104.9,104.916,104.895,104.914,135599997.0
2005-05-04 02:06:00,104.925,104.936,104.92,104.924,239899996.0
2005-05-04 02:07:00,104.893,104.925,104.893,104.925,276599998.0
2005-05-04 02:08:00,104.922,104.931,104.918,104.924,220000000.0
2005-05-04 02:09:00,104.932,104.965,104.932,104.958,302499998.0
2005-05-04 02:10:00,104.923,104.949,104.914,104.942,349300000.0
2005-05-04 02:11:00,104.938,104.938,104.926,104.926,210400001.0
2005-05-04 02:12:00,104.937,104.942,104.934,104.937,262399997.0
2005-05-04 02:13:00,104.922,104.926,104.903,104.908,283600000.0
2005-05-04 02:14:00,104.907,104.929,104.904,104.92,257799991.0
2005-05-04 02:15:00,104.915,104.933,104.91,104.926,225799995.0
2005-05-04 02:16:00,104.918,104.933,104.906,104.922,284400000.0
2005-05-04 02:17:00,104.921,104.922,104.906,104.922,308999995.0
2005-05-04 02:18:00,104.905,104.933,104.9,104.928,241800004.0
2005-05-04 02:19:00,104.925,104.948,104.925,104.941,220799994.0
2005-05-04 02:20:00,104.921,104.939,104.916,104.916,267899998.0
2005-05-04 02:21:00,104.896,104.92,104.893,104.91,135900000.0
2005-05-04 02:22:00,104.91,104.925,104.896,104.925,328500002.0
2005-05-04 02:23:00,104.903,104.916,104.895,104.91,321500001.0
2005-05-04 02:24:00,104.907,104.913,104.903,104.913,168500002.0
2005-05-04 02:25:00,104.92,104.922,104.901,104.905,325400003.0
2005-05-04 02:26:00,104.9,104.902,104.883,104.896,230199999.0
2005-05-04 02:27:00,104.875,104.875,104.863,104.863,97599997.0
2005-05-04 02:28:00,104.83,104.83,104.814,104.814,96400004.0
2005-05-04 02:29:00,104.825,104.845,104.825,104.839,232499992.0
2005-05-04 02:30:00,104.848,104.849,104.82,104.834,358600000.0
2005-05-04 02:31:00,104.838,104.866,104.828,104.865,173400001.0
2005-05-04 02:32:00,104.87,104.874,104.842,104.868,203999999.0
2005-05-04 02:33:00,104.877,104.877,104.844,104.847,240400003.0
2005-05-04 02:34:00,104.85,104.852,104.845,104.847,126100001.0
2005-05-04 02:35:00,104.842,104.842,104.823,104.828,259999999.0
2005-05-04 02:36:00,104.828,104.829,104.798,104.809,221299998.0
2005-05-04 02:37:00,104.807,104.824,104.807,104.813,103800002.0
2005-05-04 02:38:00,104.789,104.837,104.789,104.835,224500003.0
2005-05-04 02:39:00,104.812,104.834,104.812,104.834,109999996.0
2005-05-04 02:40:00,104.837,104.857,104.821,104.821,387300001.0
2005-05-04 02:41:00,104.84,104.84,104.828,104.834,142699997.0
2005-05-04 02:42:00,104.842,104.86,104.811,104.828,355500002.0
2005-05-04 02:43:00,104.837,104.856,104.824,104.824,265499999.0
2005-05-04 02:44:00,104.847,104.859,104.823,104.842,279900008.0
2005-05-04 02:45:00,104.823,104.854,104.823,104.843,358099999.0
2005-05-04 02:46:00,104.843,104.85,104.838,104.85,140999998.0
2005-05-04 02:47:00,104.847,104.867,104.84,104.865,321099996.0
2005-05-04 02:48:00,104.855,104.855,104.847,104.85,343699998.0
2005-05-04 02:49:00,104.85,104.852,104.843,104.848,154199998.0
2005-05-04 02:50:00,104.853,104.859,104.835,104.859,366699999.0
2005-05-04 02:51:00,104.84,104.87,104.829,104.863,167199997.0
2005-05-04 02:52:00,104.85,104.85,104.834,104.845,232300005.0
2005-05-04 02:53:00,104.838,104.858,104.833,104.857,263699999.0
2005-05-04 02:54:00,104.862,104.877,104.86,104.86,190199998.0
2005-05-04 02:55:00,104.855,104.881,104.855,104.87,196100002.0
2005-05-04 02:56:00,104.87,104.874,104.859,104.868,341499991.0
2005-05-04 02:57:00,104.862,104.874,104.853,104.858,171900001.0
2005-05-04 02:58:00,104.855,104.867,104.842,104.864,201700005.0
2005-05-04 02:59:00,104.862,104.863,104.851,104.851,246199996.0
2005-05-04 03:00:00,104.847,104.86,104.836,104.844,85200000.0
2005-05-04 03:01:00,104.866,104.869,104.826,104.848,279899998.0
2005-05-04 03:02:00,104.847,104.856,104.84,104.853,104199999.0
2005-05-04 03:03:00,104.857,104.871,104.848,104.858,353799997.0
2005-05-04 03:04:00,104.862,104.881,104.853,104.866,294300000.0
2005-05-04 03:05:00,104.862,104.871,104.851,104.866,296199997.0
2005-05-04 03:06:00,104.852,104.861,104.844,104.851,225499998.0
2005-05-04 03:07:00,104.852,104.864,104.852,104.856,361699999.0
2005-05-04 03:08:00,104.858,104.877,104.852,104.859,305500002.0
2005-05-04 03:09:00,104.832,104.866,104.831,104.866,307400002.0
2005-05-04 03:10:00,104.862,104.871,104.862,104.863,124100000.0
2005-05-04 03:11:00,104.848,104.863,104.839,104.851,210300004.0
2005-05-04 03:12:00,104.862,104.869,104.843,104.867,333500003.0
2005-05-04 03:13:00,104.853,104.865,104.851,104.865,418899999.0
2005-05-04 03:14:00,104.838,104.851,104.825,104.825,428000002.0
2005-05-04 03:15:00,104.829,104.829,104.8,104.828,205300000.0
2005-05-04 03:16:00,104.82,104.835,104.808,104.829,367600001.0
2005-05-04 03:17:00,104.817,104.817,104.796,104.806,210700003.0
2005-05-04 03:18:00,104.788,104.791,104.773,104.789,184500002.0
2005-05-04 03:19:00,104.808,104.808,104.789,104.797,249400000.0
2005-05-04 03:20:00,104.801,104.801,104.783,104.79,258999997.0
2005-05-04 03:21:00,104.8,104.817,104.792,104.813,170700000.0
2005-05-04 03:22:00,104.79,104.791,104.778,104.791,119300003.0
2005-05-04 03:23:00,104.775,104.79,104.768,104.784,210300003.0
2005-05-04 03:24:00,104.8,104.8,104.776,104.793,362599996.0
2005-05-04 03:25:00,104.79,104.79,104.77,104.77,164800001.0
2005-05-04 03:26:00,104.798,104.8,104.787,104.792,167799998.0
2005-05-04 03:27:00,104.792,104.809,104.778,104.809,288500006.0
2005-05-04 03:28:00,104.784,104.807,104.774,104.805,159699996.0
2005-05-04 03:29:00,104.798,104.813,104.784,104.808,293700005.0
2005-05-04 03:30:00,104.787,104.813,104.782,104.793,296600002.0
2005-05-04 03:31:00,104.802,104.807,104.778,104.8,282699999.0
2005-05-04 03:32:00,104.793,104.814,104.786,104.806,221799998.0
2005-05-04 03:33:00,104.79,104.805,104.783,104.793,217500001.0
2005-05-04 03:34:00,104.792,104.8,104.771,104.778,187100000.0
2005-05-04 03:35:00,104.782,104.8,104.775,104.785,212500001.0
2005-05-04 03:36:00,104.78,104.78,104.757,104.765,126399996.0
2005-05-04 03:37:00,104.746,104.746,104.737,104.739,148799999.0
2005-05-04 03:38:00,104.738,104.743,104.715,104.743,158699996.0
2005-05-04 03:39:00,104.742,104.742,104.724,104.734,218599999.0
2005-05-04 03:40:00,104.723,104.734,104.71,104.728,235600003.0
2005-05-04 03:41:00,104.714,104.725,104.71,104.711,247900002.0
2005-05-04 03:42:00,104.706,104.717,104.696,104.707,247100001.0
2005-05-04 03:43:00,104.705,104.72,104.705,104.717,142500001.0
2005-05-04 03:44:00,104.726,104.728,104.719,104.72,192400000.0
2005-05-04 03:45:00,104.71,104.71,104.694,104.704,259800002.0
2005-05-04 03:46:00,104.693,104.718,104.687,104.704,211900000.0
2005-05-04 03:47:00,104.695,104.725,104.695,104.713,246299999.0
2005-05-04 03:48:00,104.718,104.718,104.681,104.708,222200003.0
2005-05-04 03:49:00,104.725,104.737,104.717,104.729,217300002.0
2005-05-04 03:50:00,104.728,104.749,104.718,104.718,253200007.0
2005-05-04 03:51:00,104.688,104.713,104.681,104.699,244100000.0
2005-05-04 03:52:00,104.715,104.728,104.707,104.715,242100001.0
2005-05-04 03:53:00,104.752,104.758,104.723,104.723,181800002.0
2005-05-04 03:54:00,104.727,104.727,104.709,104.718,191199999.0
2005-05-04 03:55:00,104.71,104.71,104.694,104.698,273599999.0
2005-05-04 03:56:00,104.705,104.707,104.678,104.679,238000005.0
2005-05-04 03:57:00,104.695,104.705,104.692,104.7,466300000.0
2005-05-04 03:58:00,104.708,104.728,104.702,104.712,157600002.0
2005-05-04 03:59:00,104.717,104.732,104.686,104.686,330099996.0
2005-05-04 04:00:00,104.68,104.705,104.68,104.692,225300001.0
2005-05-04 04:01:00,104.673,104.698,104.667,104.695,357900005.0
2005-05-04 04:02:00,104.678,104.687,104.678,104.687,85500003.0
2005-05-04 04:03:00,104.692,104.743,104.686,104.743,168799998.0
2005-05-04 04:04:00,104.76,104.76,104.716,104.748,317300003.0
2005-05-04 04:05:00,104.741,104.747,104.73,104.74,307599996.0
2005-05-04 04:06:00,104.752,104.76,104.737,104.755,217900002.0
2005-05-04 04:07:00,104.743,104.77,104.734,104.767,344599997.0
2005-05-04 04:08:00,104.77,104.786,104.767,104.781,158799996.0
2005-05-04 04:09:00,104.788,104.789,104.762,104.773,284000007.0
2005-05-04 04:10:00,104.775,104.791,104.768,104.788,158399998.0
2005-05-04 04:11:00,104.792,104.794,104.773,104.776,69300000.0
2005-05-04 04:12:00,104.783,104.793,104.764,104.786,304399997.0
2005-05-04 04:13:00,104.784,104.835,104.784,104.835,225900001.0
2005-05-04 04:14:00,104.836,104.838,104.802,104.838,159000001.0
2005-05-04 04:15:00,104.85,104.85,104.812,104.824,294800003.0
2005-05-04 04:16:00,104.795,104.808,104.79,104.8,248299999.0
2005-05-04 04:17:00,104.793,104.8,104.753,104.753,211000001.0
2005-05-04 04:18:00,104.747,104.752,104.733,104.752,175499996.0
2005-05-04 04:19:00,104.733,104.766,104.724,104.766,173100004.0
2005-05-04 04:20:00,104.768,104.778,104.756,104.758,201299997.0
2005-05-04 04:21:00,104.758,104.758,104.738,104.742,167600002.0
2005-05-04 04:22:00,104.75,104.75,104.722,104.722,203400002.0
2005-05-04 04:23:00,104.733,104.735,104.711,104.725,170099998.0
2005-05-04 04:24:00,104.735,104.75,104.724,104.748,257599992.0
2005-05-04 04:25:00,104.733,104.751,104.725,104.731,313299997.0
2005-05-04 04:26:00,104.729,104.738,104.698,104.719,204499997.0
2005-05-04 04:27:00,104.703,104.716,104.697,104.7,221899998.0
2005-05-04 04:28:00,104.69,104.706,104.689,104.689,213599997.0
2005-05-04 04:29:00,104.7,104.7,104.679,104.684,200000000.0
2005-05-04 04:30:00,104.665,104.684,104.665,104.665,272599995.0
2005-05-04 04:31:00,104.665,104.681,104.659,104.681,218999994.0
2005-05-04 04:32:00,104.683,104.7,104.658,104.7,183700001.0
2005-05-04 04:33:00,104.703,104.719,104.699,104.71,138100002.0
2005-05-04 04:34:00,104.687,104.709,104.676,104.709,169700003.0
2005-05-04 04:35:00,104.707,104.715,104.702,104.715,252200008.0
2005-05-04 04:36:00,104.687,104.736,104.678,104.736,114600003.0
2005-05-04 04:37:00,104.732,104.741,104.73,104.73,239600005.0
2005-05-04 04:38:00,104.73,104.738,104.721,104.737,307699996.0
2005-05-04 04:39:00,104.75,104.76,104.727,104.727,261700004.0
2005-05-04 04:40:00,104.729,104.729,104.726,104.726,85700001.0
2005-05-04 04:41:00,104.7,104.725,104.694,104.714,216500007.0
2005-05-04 04:42:00,104.708,104.708,104.674,104.693,126499998.0
2005-05-04 04:43:00,104.7,104.7,104.668,104.677,137399998.0
2005-05-04 04:44:00,104.666,104.686,104.661,104.684,219899999.0
2005-05-04 04:45:00,104.672,104.681,104.654,104.679,216700001.0
2005-05-04 04:46:00,104.673,104.673,104.667,104.669,232100000.0
2005-05-04 04:47:00,104.67,104.676,104.66,104.669,163600003.0
2005-05-04 04:48:00,104.655,104.664,104.644,104.651,267000000.0
2005-05-04 04:49:00,104.658,104.659,104.625,104.64,313300005.0
2005-05-04 04:50:00,104.625,104.659,104.625,104.656,326000005.0
2005-05-04 04:51:00,104.655,104.67,104.631,104.67,498899998.0
2005-05-04 04:52:00,104.652,104.652,104.636,104.636,156600004.0
2005-05-04 04:53:00,104.64,104.64,104.63,104.63,155300004.0
2005-05-04 04:54:00,104.638,104.638,104.6,104.612,252599997.0
2005-05-04 04:55:00,104.6,104.615,104.588,104.602,277500000.0
2005-05-04 04:56:00,104.58,104.594,104.57,104.594,206699999.0
2005-05-04 04:57:00,104.592,104.646,104.592,104.646,212300001.0
2005-05-04 04:58:00,104.63,104.651,104.622,104.64,357700008.0
2005-05-04 04:59:00,104.62,104.625,104.608,104.619,155400001.0
2005-05-04 05:00:00,104.627,104.627,104.618,104.625,291499998.0
2005-05-04 05:01:00,104.62,104.628,104.608,104.618,290499999.0
2005-05-04 05:02:00,104.622,104.636,104.622,104.636,92699999.0
2005-05-04 05:03:00,104.639,104.647,104.634,104.647,161899998.0
2005-05-04 05:04:00,104.667,104.667,104.652,104.652,234200000.0
2005-05-04 05:05:00,104.638,104.673,104.636,104.673,171899997.0
2005-05-04 05:06:00,104.663,104.678,104.652,104.671,364099999.0
2005-05-04 05:07:00,104.662,104.662,104.652,104.658,127599997.0
2005-05-04 05:08:00,104.656,104.656,104.638,104.64,212299999.0
2005-05-04 05:09:00,104.633,104.648,104.63,104.645,358100003.0
2005-05-04 05:10:00,104.66,104.665,104.634,104.646,162400003.0
2005-05-04 05:11:00,104.64,104.649,104.626,104.649,169600001.0
2005-05-04 05:12:00,104.639,104.655,104.634,104.651,185499995.0
2005-05-04 05:13:00,104.635,104.65,104.621,104.65,321699995.0
2005-05-04 05:14:00,104.642,104.642,104.619,104.619,155800003.0
2005-05-04 05:15:00,104.616,104.645,104.616,104.639,165299996.0
2005-05-04 05:16:00,104.647,104.647,104.63,104.643,333500002.0
2005-05-04 05:17:00,104.648,104.652,104.645,104.647,259699997.0
2005-05-04 05:18:00,104.633,104.648,104.629,104.638,161299998.0
2005-05-04 05:19:00,104.632,104.648,104.632,104.635,163199995.0
2005-05-04 05:20:00,104.648,104.648,104.631,104.637,387399994.0
2005-05-04 05:21:00,104.644,104.652,104.642,104.646,302700006.0
2005-05-04 05:22:00,104.638,104.655,104.635,104.648,268699998.0
2005-05-04 05:23:00,104.653,104.666,104.64,104.658,254900000.0
2005-05-04 05:24:00,104.65,104.661,104.641,104.657,275900004.0
2005-05-04 05:25:00,104.65,104.669,104.648,104.66,406800003.0
2005-05-04 05:26:00,104.66,104.686,104.66,104.686,226599999.0
2005-05-04 05:27:00,104.688,104.706,104.675,104.705,208600000.0
2005-05-04 05:28:00,104.69,104.706,104.675,104.695,204999999.0
2005-05-04 05:29:00,104.71,104.712,104.674,104.675,190599999.0
2005-05-04 05:30:00,104.69,104.697,104.678,104.695,338199992.0
2005-05-04 05:31:00,104.693,104.702,104.684,104.69,247500003.0
2005-05-04 05:32:00,104.683,104.703,104.683,104.703,262199999.0
2005-05-04 05:33:00,104.705,104.705,104.697,104.705,252600001.0
2005-05-04 05:34:00,104.714,104.723,104.693,104.709,231700002.0
2005-05-04 05:35:00,104.707,104.709,104.69,104.698,354600003.0
2005-05-04 05:36:00,104.687,104.695,104.664,104.688,314099994.0
2005-05-04 05:37:00,104.685,104.697,104.68,104.695,189199998.0
2005-05-04 05:38:00,104.685,104.689,104.657,104.689,258099996.0
2005-05-04 05:39:00,104.7,104.702,104.68,104.702,240800004.0
2005-05-04 05:40:00,104.708,104.708,104.677,104.701,292499990.0
2005-05-04 05:41:00,104.695,104.695,104.69,104.69,291600001.0
2005-05-04 05:42:00,104.697,104.702,104.686,104.699,146299996.0
2005-05-04 05:43:00,104.686,104.697,104.681,104.681,265399998.0
2005-05-04 05:44:00,104.678,104.701,104.676,104.693,369000003.0
2005-05-04 05:45:00,104.696,104.71,104.693,104.699,143600001.0
2005-05-04 05:46:00,104.709,104.712,104.696,104.712,193599995.0
2005-05-04 05:47:00,104.697,104.711,104.689,104.689,112399999.0
2005-05-04 05:48:00,104.683,104.696,104.672,104.672,311300001.0
2005-05-04 05:49:00,104.715,104.721,104.695,104.695,138299998.0
2005-05-04 05:50:00,104.695,104.703,104.694,104.703,176199999.0
2005-05-04 05:51:00,104.712,104.721,104.701,104.717,83299999.0
2005-05-04 05:52:00,104.689,104.698,104.685,104.685,178200000.0
2005-05-04 05:53:00,104.663,104.694,104.663,104.684,355400003.0
2005-05-04 05:54:00,104.673,104.693,104.665,104.677,294300000.0
2005-05-04 05:55:00,104.679,104.679,104.645,104.654,294500000.0
2005-05-04 05:56:00,104.665,104.674,104.646,104.671,237899996.0
2005-05-04 05:57:00,104.673,104.684,104.664,104.682,240900002.0
2005-05-04 05:58:00,104.68,104.684,104.667,104.67,385200002.0
2005-05-04 05:59:00,104.663,104.69,104.656,104.686,164600004.0
2005-05-04 06:00:00,104.664,104.701,104.664,104.701,186300003.0
2005-05-04 06:01:00,104.679,104.689,104.663,104.673,276799993.0
2005-05-04 06:02:00,104.678,104.694,104.669,104.679,428000007.0
2005-05-04 06:03:00,104.682,104.69,104.662,104.675,219700000.0
2005-05-04 06:04:00,104.67,104.672,104.649,104.649,216099999.0
2005-05-04 06:05:00,104.656,104.666,104.64,104.65,240100001.0
2005-05-04 06:06:00,104.65,104.658,104.632,104.646,258800001.0
2005-05-04 06:07:00,104.658,104.662,104.639,104.643,190299998.0
2005-05-04 06:08:00,104.656,104.666,104.65,104.65,339900000.0
2005-05-04 06:09:00,104.65,104.659,104.65,104.657,99999999.0
2005-05-04 06:10:00,104.648,104.664,104.637,104.664,116399997.0
2005-05-04 06:11:00,104.659,104.675,104.639,104.645,297099999.0
2005-05-04 06:12:00,104.647,104.667,104.647,104.659,211299999.0
2005-05-04 06:13:00,104.652,104.658,104.651,104.658,292200000.0
2005-05-04 06:14:00,104.665,104.672,104.65,104.65,216500000.0
2005-05-04 06:15:00,104.65,104.655,104.65,104.65,103499998.0
2005-05-04 06:16:00,104.653,104.68,104.644,104.671,227800002.0
2005-05-04 06:17:00,104.642,104.658,104.635,104.658,83100002.0
2005-05-04 06:18:00,104.662,104.681,104.651,104.681,302799999.0
2005-05-04 06:19:00,104.668,104.67,104.654,104.66,313899996.0
2005-05-04 06:20:00,104.66,104.67,104.65,104.662,380000005.0
2005-05-04 06:21:00,104.68,104.68,104.653,104.68,153599998.0
2005-05-04 06:22:00,104.663,104.665,104.658,104.665,182399998.0
2005-05-04 06:23:00,104.665,104.667,104.656,104.663,96000002.0
2005-05-04 06:24:00,104.663,104.669,104.636,104.66,226099999.0
2005-05-04 06:25:00,104.65,104.666,104.64,104.643,352099991.0
2005-05-04 06:26:00,104.647,104.656,104.633,104.633,214099994.0
2005-05-04 06:27:00,104.638,104.649,104.621,104.634,158299999.0
2005-05-04 06:28:00,104.61,104.61,104.592,104.592,69899998.0
2005-05-04 06:29:00,104.612,104.613,104.589,104.594,148200001.0
2005-05-04 06:30:00,104.602,104.617,104.583,104.602,330100005.0
2005-05-04 06:31:00,104.586,104.608,104.586,104.602,213799999.0
2005-05-04 06:32:00,104.598,104.615,104.595,104.615,165400003.0
2005-05-04 06:33:00,104.623,104.626,104.615,104.626,205700005.0
2005-05-04 06:34:00,104.61,104.639,104.597,104.636,350900003.0
2005-05-04 06:35:00,104.648,104.649,104.626,104.637,309800006.0
2005-05-04 06:36:00,104.628,104.662,104.627,104.63,295599996.0
2005-05-04 06:37:00,104.625,104.64,104.625,104.639,155500000.0
2005-05-04 06:38:00,104.63,104.63,104.608,104.618,176299998.0
2005-05-04 06:39:00,104.629,104.636,104.629,104.629,342399995.0
2005-05-04 06:40:00,104.63,104.645,104.62,104.636,427299997.0
2005-05-04 06:41:00,104.614,104.623,104.598,104.623,311199999.0
2005-05-04 06:42:00,104.63,104.641,104.615,104.637,269099999.0
2005-05-04 06:43:00,104.65,104.661,104.634,104.65,277399999.0
2005-05-04 06:44:00,104.645,104.645,104.622,104.626,195700002.0
2005-05-04 06:45:00,104.635,104.649,104.635,104.637,273299999.0
2005-05-04 06:46:00,104.628,104.634,104.614,104.632,221999999.0
2005-05-04 06:47:00,104.612,104.625,104.611,104.625,164599998.0
2005-05-04 06:48:00,104.635,104.645,104.602,104.615,234000000.0
2005-05-04 06:49:00,104.602,104.626,104.596,104.607,137700000.0
2005-05-04 06:50:00,104.622,104.625,104.606,104.624,367300003.0
2005-05-04 06:51:00,104.628,104.64,104.611,104.622,330599998.0
2005-05-04 06:52:00,104.632,104.632,104.613,104.615,304699998.0
2005-05-04 06:53:00,104.613,104.633,104.603,104.625,257199995.0
2005-05-04 06:54:00,104.613,104.625,104.604,104.62,318800004.0
2005-05-04 06:55:00,104.607,104.638,104.607,104.638,239300002.0
2005-05-04 06:56:00,104.635,104.646,104.619,104.645,298300000.0
2005-05-04 06:57:00,104.65,104.664,104.64,104.656,273599998.0
2005-05-04 06:58:00,104.653,104.656,104.641,104.656,163499997.0
2005-05-04 06:59:00,104.672,104.672,104.654,104.667,204299996.0
2005-05-04 07:00:00,104.662,104.675,104.65,104.655,424900002.0
2005-05-04 07:01:00,104.659,104.663,104.655,104.663,239099996.0
2005-05-04 07:02:00,104.642,104.667,104.64,104.649,286000003.0
2005-05-04 07:03:00,104.66,104.66,104.645,104.645,156600001.0
2005-05-04 07:04:00,104.649,104.649,104.645,104.649,319200008.0
2005-05-04 07:05:00,104.647,104.66,104.647,104.656,341000011.0
2005-05-04 07:06:00,104.638,104.657,104.626,104.647,432899995.0
2005-05-04 07:07:00,104.659,104.659,104.638,104.651,322200005.0
2005-05-04 07:08:00,104.635,104.66,104.633,104.65,207200001.0
2005-05-04 07:09:00,104.662,104.668,104.638,104.639,362000002.0
2005-05-04 07:10:00,104.652,104.663,104.644,104.645,179399999.0
2005-05-04 07:11:00,104.653,104.653,104.64,104.648,167100000.0
2005-05-04 07:12:00,104.641,104.646,104.63,104.646,234700002.0
2005-05-04 07:13:00,104.655,104.659,104.642,104.65,218799995.0
2005-05-04 07:14:00,104.668,104.668,104.643,104.643,209100003.0
2005-05-04 07:15:00,104.65,104.65,104.643,104.643,165199998.0
2005-05-04 07:16:00,104.652,104.661,104.637,104.652,167899998.0
2005-05-04 07:17:00,104.642,104.659,104.64,104.656,263800006.0
2005-05-04 07:18:00,104.656,104.662,104.639,104.647,237900002.0
2005-05-04 07:19:00,104.646,104.663,104.642,104.663,363500004.0
2005-05-04 07:20:00,104.648,104.667,104.64,104.643,279899996.0
2005-05-04 07:21:00,104.653,104.662,104.644,104.648,163700004.0
2005-05-04 07:22:00,104.64,104.661,104.627,104.658,175300004.0
2005-05-04 07:23:00,104.643,104.665,104.638,104.656,297699999.0
2005-05-04 07:24:00,104.653,104.66,104.632,104.646,319800004.0
2005-05-04 07:25:00,104.649,104.662,104.649,104.662,124300002.0
2005-05-04 07:26:00,104.655,104.659,104.638,104.638,162800003.0
2005-05-04 07:27:00,104.633,104.646,104.624,104.634,289900001.0
2005-05-04 07:28:00,104.637,104.663,104.637,104.657,203400001.0
2005-05-04 07:29:00,104.653,104.655,104.615,104.637,314599996.0
2005-05-04 07:30:00,104.635,104.655,104.635,104.641,261400001.0
2005-05-04 07:31:00,104.639,104.65,104.638,104.645,121300003.0
2005-05-04 07:32:00,104.663,104.664,104.626,104.645,217800004.0
2005-05-04 07:33:00,104.648,104.667,104.648,104.652,196100001.0
2005-05-04 07:34:00,104.643,104.655,104.63,104.644,163600004.0
2005-05-04 07:35:00,104.635,104.657,104.635,104.651,143499999.0
2005-05-04 07:36:00,104.648,104.655,104.634,104.643,235999998.0
2005-05-04 07:37:00,104.641,104.653,104.64,104.653,130700003.0
2005-05-04 07:38:00,104.652,104.652,104.642,104.642,156300001.0
2005-05-04 07:39:00,104.626,104.65,104.626,104.647,248400001.0
2005-05-04 07:40:00,104.661,104.673,104.65,104.66,181399994.0
2005-05-04 07:41:00,104.667,104.67,104.638,104.644,215899995.0
2005-05-04 07:42:00,104.651,104.651,104.635,104.638,188800000.0
2005-05-04 07:43:00,104.66,104.664,104.633,104.647,296700002.0
2005-05-04 07:44:00,104.651,104.651,104.64,104.643,316299997.0
2005-05-04 07:45:00,104.652,104.652,104.633,104.648,214399998.0
2005-05-04 07:46:00,104.648,104.666,104.637,104.661,217000004.0
2005-05-04 07:47:00,104.637,104.662,104.637,104.643,251799999.0
2005-05-04 07:48:00,104.635,104.654,104.624,104.643,340199993.0
2005-05-04 07:49:00,104.645,104.652,104.634,104.644,224299999.0
2005-05-04 07:50:00,104.636,104.652,104.633,104.651,145699998.0
2005-05-04 07:51:00,104.633,104.642,104.624,104.642,270500003.0
2005-05-04 07:52:00,104.662,104.663,104.64,104.649,151500002.0
2005-05-04 07:53:00,104.67,104.68,104.657,104.657,247499999.0
2005-05-04 07:54:00,104.662,104.666,104.635,104.644,249400007.0
2005-05-04 07:55:00,104.633,104.669,104.629,104.659,204799998.0
2005-05-04 07:56:00,104.665,104.678,104.648,104.676,238999996.0
2005-05-04 07:57:00,104.658,104.7,104.658,104.7,277199997.0
2005-05-04 07:58:00,104.68,104.69,104.671,104.69,248300002.0
2005-05-04 07:59:00,104.685,104.685,104.668,104.684,150000001.0
2005-05-04 08:00:00,104.669,104.669,104.648,104.663,176700003.0
2005-05-04 08:01:00,104.671,104.671,104.645,104.667,259300006.0
2005-05-04 08:02:00,104.673,104.69,104.671,104.68,212599996.0
2005-05-04 08:03:00,104.656,104.656,104.648,104.655,204199995.0
2005-05-04 08:04:00,104.648,104.671,104.635,104.663,255400001.0
2005-05-04 08:05:00,104.659,104.66,104.63,104.632,139000001.0
2005-05-04 08:06:00,104.634,104.667,104.634,104.656,322799993.0
2005-05-04 08:07:00,104.657,104.664,104.643,104.656,248199996.0
2005-05-04 08:08:00,104.645,104.66,104.63,104.658,374399994.0
2005-05-04 08:09:00,104.654,104.654,104.64,104.647,190799996.0
2005-05-04 08:10:00,104.643,104.654,104.635,104.651,153400001.0
2005-05-04 08:11:00,104.62,104.643,104.609,104.63,308100000.0
2005-05-04 08:12:00,104.643,104.653,104.636,104.653,198899998.0
2005-05-04 08:13:00,104.631,104.651,104.625,104.63,243600004.0
2005-05-04 08:14:00,104.607,104.641,104.605,104.641,225500002.0
2005-05-04 08:15:00,104.638,104.642,104.622,104.629,329999999.0
2005-05-04 08:16:00,104.628,104.632,104.624,104.624,251300008.0
2005-05-04 08:17:00,104.61,104.62,104.604,104.617,299600006.0
2005-05-04 08:18:00,104.628,104.628,104.594,104.602,154199999.0
2005-05-04 08:19:00,104.595,104.613,104.595,104.609,180099998.0
2005-05-04 08:20:00,104.605,104.607,104.591,104.596,162000001.0
2005-05-04 08:21:00,104.604,104.61,104.59,104.603,225899999.0
2005-05-04 08:22:00,104.622,104.625,104.61,104.625,119000000.0
2005-05-04 08:23:00,104.623,104.635,104.619,104.635,192900000.0
2005-05-04 08:24:00,104.631,104.648,104.631,104.631,396000003.0
2005-05-04 08:25:00,104.65,104.652,104.627,104.652,264799999.0
2005-05-04 08:26:00,104.655,104.659,104.625,104.639,310299998.0
2005-05-04 08:27:00,104.658,104.664,104.635,104.642,324999996.0
2005-05-04 08:28:00,104.631,104.642,104.619,104.634,188299998.0
2005-05-04 08:29:00,104.639,104.652,104.636,104.649,347400002.0
2005-05-04 08:30:00,104.64,104.658,104.64,104.655,293099992.0
2005-05-04 08:31:00,104.653,104.675,104.653,104.662,428600002.0
2005-05-04 08:32:00,104.665,104.69,104.664,104.686,261099992.0
2005-05-04 08:33:00,104.698,104.698,104.668,104.684,279299999.0
2005-05-04 08:34:00,104.712,104.714,104.689,104.69,278400004.0
2005-05-04 08:35:00,104.702,104.722,104.701,104.719,231700000.0
2005-05-04 08:36:00,104.704,104.715,104.701,104.708,180100000.0
2005-05-04 08:37:00,104.713,104.715,104.704,104.715,229699998.0
2005-05-04 08:38:00,104.727,104.744,104.727,104.744,186300000.0
2005-05-04 08:39:00,104.738,104.738,104.709,104.728,342799996.0
2005-05-04 08:40:00,104.73,104.736,104.719,104.726,234700000.0
2005-05-04 08:41:00,104.718,104.726,104.702,104.72,270399997.0
2005-05-04 08:42:00,104.718,104.72,104.705,104.715,208099999.0
2005-05-04 08:43:00,104.708,104.717,104.706,104.71,304599997.0
2005-05-04 08:44:00,104.706,104.72,104.7,104.705,65900000.0
2005-05-04 08:45:00,104.713,104.737,104.713,104.732,261499999.0
2005-05-04 08:46:00,104.725,104.733,104.714,104.72,230000001.0
2005-05-04 08:47:00,104.717,104.727,104.707,104.725,350600005.0
2005-05-04 08:48:00,104.714,104.74,104.714,104.74,150100000.0
2005-05-04 08:49:00,104.732,104.748,104.725,104.737,258799995.0
2005-05-04 08:50:00,104.73,104.746,104.719,104.734,284200003.0
2005-05-04 08:51:00,104.722,104.722,104.71,104.717,210000002.0
2005-05-04 08:52:00,104.731,104.731,104.715,104.722,160199999.0
2005-05-04 08:53:00,104.711,104.742,104.711,104.729,186400003.0
2005-05-04 08:54:00,104.74,104.74,104.716,104.722,390500004.0
2005-05-04 08:55:00,104.704,104.712,104.7,104.707,179099992.0
2005-05-04 08:56:00,104.715,104.715,104.694,104.694,140800001.0
2005-05-04 08:57:00,104.702,104.704,104.679,104.679,239800005.0
2005-05-04 08:58:00,104.685,104.706,104.682,104.704,271900003.0
2005-05-04 08:59:00,104.706,104.716,104.705,104.71,204300005.0
2005-05-04 09:00:00,104.715,104.74,104.695,104.736,246799996.0
2005-05-04 09:01:00,104.758,104.78,104.758,104.78,130399997.0
2005-05-04 09:02:00,104.782,104.792,104.761,104.761,169100005.0
2005-05-04 09:03:00,104.748,104.764,104.738,104.764,77099999.0
2005-05-04 09:04:00,104.78,104.78,104.761,104.762,129000002.0
2005-05-04 09:05:00,104.769,104.776,104.76,104.76,291900001.0
2005-05-04 09:06:00,104.777,104.789,104.755,104.777,224899997.0
2005-05-04 09:07:00,104.794,104.822,104.794,104.817,137000003.0
2005-05-04 09:08:00,104.814,104.814,104.785,104.801,232499996.0
2005-05-04 09:09:00,104.801,104.806,104.79,104.806,282699997.0
2005-05-04 09:10:00,104.789,104.799,104.779,104.787,423400005.0
2005-05-04 09:11:00,104.785,104.789,104.78,104.789,148699997.0
2005-05-04 09:12:00,104.781,104.801,104.781,104.788,381399998.0
2005-05-04 09:13:00,104.789,104.792,104.773,104.785,188599998.0
2005-05-04 09:14:00,104.79,104.801,104.781,104.8,385600000.0
2005-05-04 09:15:00,104.801,104.801,104.778,104.792,215000000.0
2005-05-04 09:16:00,104.797,104.797,104.784,104.787,132600003.0
2005-05-04 09:17:00,104.795,104.795,104.772,104.772,198699997.0
2005-05-04 09:18:00,104.758,104.775,104.742,104.763,326700002.0
2005-05-04 09:19:00,104.758,104.767,104.756,104.762,230600003.0
2005-05-04 09:20:00,104.757,104.765,104.75,104.757,266400001.0
2005-05-04 09:21:00,104.767,104.767,104.74,104.74,314999998.0
2005-05-04 09:22:00,104.73,104.73,104.718,104.726,76999999.0
2005-05-04 09:23:00,104.73,104.73,104.707,104.709,326300000.0
2005-05-04 09:24:00,104.708,104.716,104.694,104.71,368500002.0
2005-05-04 09:25:00,104.706,104.731,104.706,104.727,186599999.0
2005-05-04 09:26:00,104.739,104.739,104.712,104.712,104800001.0
2005-05-04 09:27:00,104.721,104.729,104.696,104.696,347300002.0
2005-05-04 09:28:00,104.693,104.702,104.684,104.702,264400004.0
2005-05-04 09:29:00,104.7,104.708,104.691,104.707,375299999.0
2005-05-04 09:30:00,104.687,104.712,104.678,104.703,257100004.0
2005-05-04 09:31:00,104.705,104.705,104.686,104.686,99100001.0
2005-05-04 09:32:00,104.678,104.704,104.678,104.688,294999999.0
2005-05-04 09:33:00,104.693,104.699,104.665,104.675,284699999.0
2005-05-04 09:34:00,104.683,104.684,104.673,104.678,292499998.0
2005-05-04 09:35:00,104.678,104.689,104.658,104.689,207100000.0
2005-05-04 09:36:00,104.683,104.712,104.666,104.712,287200007.0
2005-05-04 09:37:00,104.705,104.713,104.689,104.708,326899993.0
2005-05-04 09:38:00,104.684,104.686,104.671,104.685,350799998.0
2005-05-04 09:39:00,104.67,104.684,104.662,104.668,371799996.0
2005-05-04 09:40:00,104.658,104.682,104.649,104.682,283799995.0
2005-05-04 09:41:00,104.67,104.686,104.651,104.686,215100001.0
2005-05-04 09:42:00,104.68,104.686,104.667,104.678,391200004.0
2005-05-04 09:43:00,104.677,104.681,104.666,104.681,195100000.0
2005-05-04 09:44:00,104.688,104.69,104.672,104.674,142800001.0
2005-05-04 09:45:00,104.669,104.68,104.667,104.68,216200002.0
2005-05-04 09:46:00,104.68,104.68,104.658,104.675,197300002.0
2005-05-04 09:47:00,104.677,104.685,104.667,104.673,104600003.0
2005-05-04 09:48:00,104.662,104.687,104.662,104.685,311900002.0
2005-05-04 09:49:00,104.69,104.702,104.681,104.701,302299999.0
2005-05-04 09:50:00,104.7,104.7,104.682,104.693,263799998.0
2005-05-04 09:51:00,104.692,104.71,104.692,104.71,168199997.0
2005-05-04 09:52:00,104.702,104.722,104.693,104.715,152900000.0
2005-05-04 09:53:00,104.728,104.728,104.714,104.716,237700001.0
2005-05-04 09:54:00,104.73,104.76,104.722,104.745,310300007.0
2005-05-04 09:55:00,104.743,104.743,104.727,104.729,303399995.0
2005-05-04 09:56:00,104.724,104.724,104.696,104.705,266699998.0
2005-05-04 09:57:00,104.693,104.708,104.687,104.708,300100000.0
2005-05-04 09:58:00,104.692,104.695,104.686,104.695,216200000.0
2005-05-04 09:59:00,104.711,104.725,104.69,104.704,158600002.0
2005-05-04 10:00:00,104.718,104.728,104.716,104.718,390000002.0
2005-05-04 10:01:00,104.735,104.748,104.719,104.748,322999996.0
2005-05-04 10:02:00,104.748,104.748,104.729,104.734,177599996.0
2005-05-04 10:03:00,104.728,104.728,104.699,104.704,60100000.0
2005-05-04 10:04:00,104.712,104.72,104.702,104.702,141700003.0
2005-05-04 10:05:00,104.717,104.722,104.71,104.71,228299998.0
2005-05-04 10:06:00,104.706,104.706,104.7,104.7,121999999.0
2005-05-04 10:07:00,104.697,104.705,104.683,104.694,194100000.0
2005-05-04 10:08:00,104.68,104.691,104.658,104.68,220100002.0
2005-05-04 10:09:00,104.672,104.696,104.665,104.691,242600002.0
2005-05-04 10:10:00,104.688,104.688,104.661,104.67,334000000.0
2005-05-04 10:11:00,104.671,104.674,104.652,104.674,265699994.0
2005-05-04 10:12:00,104.682,104.683,104.65,104.651,436999997.0
2005-05-04 10:13:00,104.673,104.686,104.664,104.683,366899999.0
2005-05-04 10:14:00,104.672,104.672,104.631,104.668,162400000.0
2005-05-04 10:15:00,104.672,104.676,104.642,104.676,411199997.0
2005-05-04 10:16:00,104.665,104.675,104.653,104.675,260399999.0
2005-05-04 10:17:00,104.66,104.678,104.649,104.675,190200004.0
2005-05-04 10:18:00,104.672,104.691,104.645,104.691,230299998.0
2005-05-04 10:19:00,104.668,104.679,104.66,104.677,209000002.0
2005-05-04 10:20:00,104.68,104.685,104.658,104.671,321199997.0
2005-05-04 10:21:00,104.66,104.685,104.65,104.68,283199999.0
2005-05-04 10:22:00,104.68,104.686,104.668,104.679,251799996.0
2005-05-04 10:23:00,104.678,104.688,104.662,104.68,388000002.0
2005-05-04 10:24:00,104.68,104.68,104.649,104.65,195999999.0
2005-05-04 10:25:00,104.657,104.669,104.641,104.645,235900001.0
2005-05-04 10:26:00,104.639,104.65,104.627,104.642,190000001.0
2005-05-04 10:27:00,104.628,104.638,104.613,104.638,203899998.0
2005-05-04 10:28:00,104.64,104.649,104.617,104.642,307900004.0
2005-05-04 10:29:00,104.62,104.623,104.601,104.623,249500000.0
2005-05-04 10:30:00,104.628,104.63,104.602,104.614,121200000.0
2005-05-04 10:31:00,104.612,104.616,104.594,104.602,221800003.0
2005-05-04 10:32:00,104.613,104.63,104.607,104.63,170299996.0
2005-05-04 10:33:00,104.628,104.628,104.611,104.625,209599996.0
2005-05-04 10:34:00,104.623,104.623,104.612,104.619,179399998.0
2005-05-04 10:35:00,104.642,104.65,104.613,104.65,325900005.0
2005-05-04 10:36:00,104.632,104.65,104.615,104.64,220900001.0
2005-05-04 10:37:00,104.62,104.62,104.603,104.603,136999998.0
2005-05-04 10:38:00,104.613,104.617,104.596,104.617,146600000.0
2005-05-04 10:39:00,104.608,104.626,104.596,104.626,193400001.0
2005-05-04 10:40:00,104.605,104.626,104.602,104.62,244500000.0
2005-05-04 10:41:00,104.615,104.618,104.594,104.599,351900004.0
2005-05-04 10:42:00,104.6,104.609,104.593,104.609,116200002.0
2005-05-04 10:43:00,104.593,104.597,104.567,104.567,293800001.0
2005-05-04 10:44:00,104.561,104.577,104.557,104.557,339600002.0
2005-05-04 10:45:00,104.566,104.567,104.566,104.567,127500000.0
2005-05-04 10:46:00,104.56,104.564,104.553,104.564,171300000.0
2005-05-04 10:47:00,104.572,104.58,104.565,104.571,162600003.0
2005-05-04 10:48:00,104.562,104.565,104.539,104.539,118199997.0
2005-05-04 10:49:00,104.527,104.541,104.518,104.524,169000000.0
2005-05-04 10:50:00,104.528,104.536,104.514,104.531,159599998.0
2005-05-04 10:51:00,104.535,104.546,104.528,104.528,380599993.0
2005-05-04 10:52:00,104.544,104.544,104.529,104.54,161900003.0
2005-05-04 10:53:00,104.538,104.54,104.528,104.533,132300000.0
2005-05-04 10:54:00,104.523,104.534,104.506,104.534,185699997.0
2005-05-04 10:55:00,104.523,104.542,104.516,104.517,375600008.0
2005-05-04 10:56:00,104.523,104.533,104.512,104.533,365100001.0
2005-05-04 10:57:00,104.539,104.591,104.539,104.591,315700002.0
2005-05-04 10:58:00,104.58,104.58,104.548,104.58,256000000.0
2005-05-04 10:59:00,104.581,104.592,104.57,104.592,232600001.0
2005-05-04 11:00:00,104.615,104.615,104.59,104.604,285099993.0
2005-05-04 11:01:00,104.607,104.607,104.589,104.594,226599997.0
2005-05-04 11:02:00,104.568,104.575,104.554,104.561,244499999.0
2005-05-04 11:03:00,104.568,104.568,104.548,104.548,219299998.0
2005-05-04 11:04:00,104.548,104.548,104.529,104.537,303300004.0
2005-05-04 11:05:00,104.54,104.547,104.528,104.528,342599998.0
2005-05-04 11:06:00,104.52,104.543,104.511,104.535,340399992.0
2005-05-04 11:07:00,104.523,104.544,104.516,104.534,187200002.0
2005-05-04 11:08:00,104.523,104.536,104.498,104.536,179600000.0
2005-05-04 11:09:00,104.545,104.559,104.545,104.552,170600003.0
2005-05-04 11:10:00,104.557,104.557,104.537,104.553,244499994.0
2005-05-04 11:11:00,104.56,104.565,104.534,104.544,209499999.0
2005-05-04 11:12:00,104.54,104.545,104.522,104.543,372700007.0
2005-05-04 11:13:00,104.533,104.535,104.515,104.515,196400000.0
2005-05-04 11:14:00,104.538,104.538,104.498,104.529,297500001.0
2005-05-04 11:15:00,104.511,104.511,104.493,104.503,82699999.0
2005-05-04 11:16:00,104.504,104.515,104.495,104.508,438500003.0
2005-05-04 11:17:00,104.52,104.53,104.514,104.53,72099999.0
2005-05-04 11:18:00,104.533,104.542,104.526,104.542,219299995.0
2005-05-04 11:19:00,104.551,104.554,104.537,104.545,209900002.0
2005-05-04 11:20:00,104.55,104.556,104.548,104.55,275600005.0
2005-05-04 11:21:00,104.546,104.567,104.539,104.567,87799998.0
2005-05-04 11:22:00,104.575,104.6,104.571,104.591,151700002.0
2005-05-04 11:23:00,104.578,104.606,104.576,104.6,331899998.0
2005-05-04 11:24:00,104.612,104.634,104.612,104.628,118400003.0
2005-05-04 11:25:00,104.626,104.638,104.613,104.613,262100003.0
2005-05-04 11:26:00,104.61,104.61,104.596,104.602,209599994.0
2005-05-04 11:27:00,104.586,104.602,104.578,104.589,337900005.0
2005-05-04 11:28:00,104.598,104.598,104.582,104.582,195500000.0
2005-05-04 11:29:00,104.586,104.606,104.581,104.598,111100000.0
2005-05-04 11:30:00,104.599,104.617,104.586,104.617,329900006.0
2005-05-04 11:31:00,104.627,104.63,104.609,104.618,242200002.0
2005-05-04 11:32:00,104.618,104.618,104.591,104.599,282699993.0
2005-05-04 11:33:00,104.611,104.611,104.588,104.601,68700001.0
2005-05-04 11:34:00,104.6,104.606,104.588,104.599,209500001.0
2005-05-04 11:35:00,104.585,104.616,104.585,104.613,210000004.0
2005-05-04 11:36:00,104.595,104.631,104.595,104.62,199100002.0
2005-05-04 11:37:00,104.627,104.627,104.613,104.617,277399997.0
2005-05-04 11:38:00,104.61,104.619,104.603,104.619,278900001.0
2005-05-04 11:39:00,104.608,104.608,104.57,104.574,128100001.0
2005-05-04 11:40:00,104.57,104.581,104.562,104.568,315200000.0
2005-05-04 11:41:00,104.576,104.59,104.552,104.552,286600004.0
2005-05-04 11:42:00,104.55,104.553,104.528,104.534,75100001.0
2005-05-04 11:43:00,104.535,104.557,104.53,104.541,254000002.0
2005-05-04 11:44:00,104.555,104.559,104.517,104.537,318000004.0
2005-05-04 11:45:00,104.561,104.575,104.552,104.562,328800000.0
2005-05-04 11:46:00,104.559,104.577,104.555,104.575,424599999.0
2005-05-04 11:47:00,104.568,104.576,104.56,104.571,326100008.0
2005-05-04 11:48:00,104.572,104.589,104.56,104.589,64200001.0
2005-05-04 11:49:00,104.587,104.615,104.587,104.61,137199998.0
2005-05-04 11:50:00,104.603,104.616,104.595,104.608,273500000.0
2005-05-04 11:51:00,104.604,104.626,104.604,104.61,419799999.0
2005-05-04 11:52:00,104.61,104.618,104.6,104.607,206200001.0
2005-05-04 11:53:00,104.607,104.617,104.593,104.617,267000000.0
2005-05-04 11:54:00,104.61,104.61,104.584,104.603,290000004.0
2005-05-04 11:55:00,104.585,104.599,104.583,104.588,217700004.0
2005-05-04 11:56:00,104.583,104.59,104.566,104.576,225599998.0
2005-05-04 11:57:00,104.559,104.584,104.559,104.584,250600001.0
2005-05-04 11:58:00,104.576,104.576,104.564,104.571,170900002.0
2005-05-04 11:59:00,104.545,104.571,104.539,104.561,217600002.0
2005-05-04 12:00:00,104.55,104.55,104.531,104.531,150400003.0
2005-05-04 12:01:00,104.548,104.548,104.522,104.528,195300003.0
2005-05-04 12:02:00,104.536,104.536,104.527,104.531,227899997.0
2005-05-04 12:03:00,104.533,104.545,104.523,104.543,215699998.0
2005-05-04 12:04:00,104.537,104.549,104.526,104.54,281800001.0
2005-05-04 12:05:00,104.562,104.581,104.562,104.581,211900004.0
2005-05-04 12:06:00,104.566,104.577,104.561,104.57,236400003.0
2005-05-04 12:07:00,104.568,104.577,104.552,104.576,200299995.0
2005-05-04 12:08:00,104.58,104.582,104.557,104.565,389300006.0
2005-05-04 12:09:00,104.58,104.584,104.566,104.578,413700006.0
2005-05-04 12:10:00,104.58,104.58,104.572,104.572,107699998.0
2005-05-04 12:11:00,104.582,104.589,104.561,104.569,326399999.0
2005-05-04 12:12:00,104.593,104.593,104.551,104.569,291099994.0
2005-05-04 12:13:00,104.581,104.581,104.561,104.58,92400002.0
2005-05-04 12:14:00,104.569,104.571,104.55,104.566,246400003.0
2005-05-04 12:15:00,104.565,104.565,104.537,104.539,75100001.0
2005-05-04 12:16:00,104.533,104.54,104.524,104.533,299200000.0
2005-05-04 12:17:00,104.535,104.544,104.531,104.544,337200003.0
2005-05-04 12:18:00,104.55,104.55,104.528,104.535,223499997.0
2005-05-04 12:19:00,104.557,104.571,104.54,104.545,246699998.0
2005-05-04 12:20:00,104.557,104.561,104.539,104.539,308099994.0
2005-05-04 12:21:00,104.53,104.54,104.522,104.538,200500001.0
2005-05-04 12:22:00,104.536,104.536,104.511,104.523,355099996.0
2005-05-04 12:23:00,104.53,104.547,104.52,104.526,272899997.0
2005-05-04 12:24:00,104.538,104.538,104.529,104.535,323100000.0
2005-05-04 12:25:00,104.523,104.535,104.507,104.524,289299999.0
2005-05-04 12:26:00,104.528,104.529,104.492,104.503,300399999.0
2005-05-04 12:27:00,104.507,104.513,104.502,104.509,286299998.0
2005-05-04 12:28:00,104.5,104.515,104.497,104.509,415400011.0
2005-05-04 12:29:00,104.51,104.519,104.502,104.514,245899995.0
2005-05-04 12:30:00,104.514,104.52,104.499,104.504,227799994.0
2005-05-04 12:31:00,104.5,104.506,104.493,104.5,322300001.0
2005-05-04 12:32:00,104.49,104.512,104.483,104.498,257999994.0
2005-05-04 12:33:00,104.507,104.507,104.471,104.48,252200002.0
2005-05-04 12:34:00,104.504,104.546,104.504,104.546,101400001.0
2005-05-04 12:35:00,104.56,104.565,104.543,104.553,247700005.0
2005-05-04 12:36:00,104.535,104.552,104.522,104.545,206500001.0
2005-05-04 12:37:00,104.543,104.552,104.531,104.552,191900005.0
2005-05-04 12:38:00,104.55,104.55,104.535,104.537,132100000.0
2005-05-04 12:39:00,104.558,104.56,104.517,104.517,299600001.0
2005-05-04 12:40:00,104.51,104.539,104.501,104.539,173699996.0
2005-05-04 12:41:00,104.535,104.539,104.515,104.516,165400001.0
2005-05-04 12:42:00,104.531,104.531,104.506,104.514,210200001.0
2005-05-04 12:43:00,104.503,104.516,104.495,104.513,212300004.0
2005-05-04 12:44:00,104.519,104.519,104.493,104.493,182299998.0
2005-05-04 12:45:00,104.508,104.509,104.477,104.493,273900002.0
2005-05-04 12:46:00,104.49,104.49,104.406,104.406,473699995.0
2005-05-04 12:47:00,104.408,104.43,104.402,104.427,382300004.0
2005-05-04 12:48:00,104.407,104.438,104.406,104.419,284400002.0
2005-05-04 12:49:00,104.43,104.436,104.419,104.427,307299995.0
2005-05-04 12:50:00,104.4,104.414,104.383,104.383,203200001.0
2005-05-04 12:51:00,104.38,104.382,104.353,104.359,215499999.0
2005-05-04 12:52:00,104.359,104.37,104.356,104.37,118599997.0
2005-05-04 12:53:00,104.358,104.365,104.358,104.365,386600001.0
2005-05-04 12:54:00,104.353,104.376,104.348,104.376,335199999.0
2005-05-04 12:55:00,104.373,104.373,104.358,104.372,146900000.0
2005-05-04 12:56:00,104.369,104.382,104.369,104.382,131199997.0
2005-05-04 12:57:00,104.369,104.379,104.36,104.372,120200001.0
2005-05-04 12:58:00,104.38,104.396,104.367,104.38,439100000.0
2005-05-04 12:59:00,104.386,104.395,104.372,104.385,388200002.0
2005-05-04 13:00:00,104.388,104.412,104.38,104.398,373100002.0
2005-05-04 13:01:00,104.391,104.411,104.383,104.405,343699995.0
2005-05-04 13:02:00,104.403,104.407,104.386,104.407,292700005.0
2005-05-04 13:03:00,104.41,104.426,104.398,104.426,218100000.0
2005-05-04 13:04:00,104.411,104.422,104.402,104.402,280300003.0
2005-05-04 13:05:00,104.395,104.404,104.367,104.404,316400001.0
2005-05-04 13:06:00,104.405,104.427,104.405,104.415,490299997.0
2005-05-04 13:07:00,104.427,104.427,104.404,104.424,295999994.0
2005-05-04 13:08:00,104.42,104.424,104.397,104.424,166399996.0
2005-05-04 13:09:00,104.4,104.415,104.389,104.403,482600007.0
2005-05-04 13:10:00,104.397,104.4,104.377,104.4,199200002.0
2005-05-04 13:11:00,104.405,104.42,104.393,104.42,126199999.0
2005-05-04 13:12:00,104.404,104.414,104.382,104.388,155599997.0
2005-05-04 13:13:00,104.39,104.394,104.357,104.357,73599998.0
2005-05-04 13:14:00,104.337,104.339,104.323,104.337,172200000.0
2005-05-04 13:15:00,104.337,104.366,104.337,104.365,114300002.0
2005-05-04 13:16:00,104.348,104.351,104.333,104.351,115600000.0
2005-05-04 13:17:00,104.347,104.356,104.339,104.339,170799999.0
2005-05-04 13:18:00,104.367,104.367,104.338,104.357,233100002.0
2005-05-04 13:19:00,104.362,104.365,104.345,104.345,260800002.0
2005-05-04 13:20:00,104.357,104.367,104.345,104.345,149900003.0
2005-05-04 13:21:00,104.344,104.351,104.326,104.336,180799999.0
2005-05-04 13:22:00,104.319,104.349,104.319,104.343,176100001.0
2005-05-04 13:23:00,104.343,104.343,104.312,104.321,357999995.0
2005-05-04 13:24:00,104.318,104.326,104.31,104.314,358399993.0
2005-05-04 13:25:00,104.335,104.355,104.335,104.351,219799997.0
2005-05-04 13:26:00,104.344,104.356,104.34,104.351,172900000.0
2005-05-04 13:27:00,104.353,104.367,104.342,104.358,253299997.0
2005-05-04 13:28:00,104.348,104.357,104.327,104.357,254599999.0
2005-05-04 13:29:00,104.351,104.379,104.351,104.375,188299997.0
2005-05-04 13:30:00,104.36,104.392,104.355,104.387,258499997.0
2005-05-04 13:31:00,104.39,104.39,104.371,104.377,145500002.0
2005-05-04 13:32:00,104.387,104.388,104.367,104.369,340500001.0
2005-05-04 13:33:00,104.371,104.371,104.352,104.363,337999998.0
2005-05-04 13:34:00,104.362,104.366,104.351,104.361,169299997.0
2005-05-04 13:35:00,104.36,104.371,104.344,104.355,350099998.0
2005-05-04 13:36:00,104.362,104.371,104.337,104.353,284700000.0
2005-05-04 13:37:00,104.352,104.356,104.339,104.349,69400001.0
2005-05-04 13:38:00,104.338,104.358,104.331,104.349,208699998.0
2005-05-04 13:39:00,104.351,104.359,104.343,104.353,298400002.0
2005-05-04 13:40:00,104.353,104.359,104.32,104.327,297600000.0
2005-05-04 13:41:00,104.33,104.343,104.318,104.343,182399999.0
2005-05-04 13:42:00,104.348,104.356,104.339,104.355,334099999.0
2005-05-04 13:43:00,104.35,104.355,104.328,104.35,159000002.0
2005-05-04 13:44:00,104.343,104.349,104.322,104.346,261600000.0
2005-05-04 13:45:00,104.34,104.353,104.325,104.343,335299995.0
2005-05-04 13:46:00,104.355,104.365,104.344,104.344,321299995.0
2005-05-04 13:47:00,104.35,104.35,104.326,104.334,232099998.0
2005-05-04 13:48:00,104.342,104.351,104.335,104.345,218200003.0
2005-05-04 13:49:00,104.35,104.354,104.319,104.335,199499998.0
2005-05-04 13:50:00,104.33,104.35,104.322,104.337,367500007.0
2005-05-04 13:51:00,104.35,104.355,104.344,104.348,163800000.0
2005-05-04 13:52:00,104.347,104.353,104.343,104.348,198699999.0
2005-05-04 13:53:00,104.342,104.355,104.333,104.339,434300001.0
2005-05-04 13:54:00,104.344,104.355,104.334,104.344,264200003.0
2005-05-04 13:55:00,104.352,104.359,104.333,104.342,362499996.0
2005-05-04 13:56:00,104.355,104.362,104.347,104.349,265700003.0
2005-05-04 13:57:00,104.35,104.366,104.345,104.361,360299999.0
2005-05-04 13:58:00,104.373,104.375,104.353,104.369,221199997.0
2005-05-04 13:59:00,104.352,104.377,104.351,104.366,262400001.0
2005-05-04 14:00:00,104.359,104.382,104.356,104.382,183100001.0
2005-05-04 14:01:00,104.392,104.392,104.358,104.379,268200004.0
2005-05-04 14:02:00,104.386,104.386,104.364,104.367,195100002.0
2005-05-04 14:03:00,104.348,104.373,104.33,104.346,308499998.0
2005-05-04 14:04:00,104.346,104.361,104.34,104.351,160700000.0
2005-05-04 14:05:00,104.355,104.369,104.345,104.366,183199998.0
2005-05-04 14:06:00,104.355,104.37,104.344,104.368,112299998.0
2005-05-04 14:07:00,104.387,104.39,104.371,104.376,264700001.0
2005-05-04 14:08:00,104.37,104.378,104.367,104.375,247200003.0
2005-05-04 14:09:00,104.37,104.37,104.354,104.356,113400000.0
2005-05-04 14:10:00,104.358,104.364,104.349,104.353,256400002.0
2005-05-04 14:11:00,104.355,104.363,104.338,104.338,250200000.0
2005-05-04 14:12:00,104.321,104.346,104.321,104.346,101699998.0
2005-05-04 14:13:00,104.351,104.36,104.344,104.344,392700002.0
2005-05-04 14:14:00,104.361,104.372,104.355,104.355,422500002.0
2005-05-04 14:15:00,104.358,104.36,104.343,104.348,270799998.0
2005-05-04 14:16:00,104.344,104.351,104.33,104.33,323499995.0
2005-05-04 14:17:00,104.323,104.35,104.323,104.35,198799999.0
2005-05-04 14:18:00,104.345,104.356,104.334,104.345,371600007.0
2005-05-04 14:19:00,104.35,104.364,104.343,104.35,291000000.0
2005-05-04 14:20:00,104.328,104.363,104.328,104.363,157000000.0
2005-05-04 14:21:00,104.36,104.368,104.35,104.358,224000003.0
2005-05-04 14:22:00,104.344,104.344,104.307,104.307,189800001.0
2005-05-04 14:23:00,104.303,104.303,104.235,104.26,299399996.0
2005-05-04 14:24:00,104.255,104.259,104.209,104.209,342500002.0
2005-05-04 14:25:00,104.22,104.224,104.208,104.222,108100000.0
2005-05-04 14:26:00,104.237,104.251,104.232,104.24,258999998.0
2005-05-04 14:27:00,104.235,104.24,104.226,104.226,192000000.0
2005-05-04 14:28:00,104.231,104.251,104.224,104.251,361399996.0
2005-05-04 14:29:00,104.24,104.24,104.227,104.233,141499999.0
2005-05-04 14:30:00,104.227,104.236,104.213,104.232,375000003.0
2005-05-04 14:31:00,104.225,104.246,104.21,104.246,231500000.0
2005-05-04 14:32:00,104.233,104.249,104.229,104.243,232500000.0
2005-05-04 14:33:00,104.235,104.239,104.228,104.228,162700002.0
2005-05-04 14:34:00,104.213,104.213,104.187,104.208,227500000.0
2005-05-04 14:35:00,104.217,104.259,104.216,104.252,298000003.0
2005-05-04 14:36:00,104.239,104.244,104.228,104.238,137200002.0
2005-05-04 14:37:00,104.23,104.243,104.22,104.227,377700002.0
2005-05-04 14:38:00,104.211,104.215,104.202,104.215,213500004.0
2005-05-04 14:39:00,104.206,104.241,104.198,104.241,151900004.0
2005-05-04 14:40:00,104.24,104.264,104.24,104.26,244300005.0
2005-05-04 14:41:00,104.252,104.271,104.245,104.267,232300000.0
2005-05-04 14:42:00,104.256,104.259,104.236,104.259,151299999.0
2005-05-04 14:43:00,104.257,104.257,104.243,104.25,390899999.0
2005-05-04 14:44:00,104.253,104.253,104.239,104.25,208200002.0
2005-05-04 14:45:00,104.263,104.283,104.262,104.279,233000004.0
2005-05-04 14:46:00,104.278,104.296,104.274,104.296,140300003.0
2005-05-04 14:47:00,104.285,104.3,104.283,104.297,341600003.0
2005-05-04 14:48:00,104.295,104.295,104.274,104.29,110999998.0
2005-05-04 14:49:00,104.269,104.269,104.242,104.252,153799997.0
2005-05-04 14:50:00,104.253,104.256,104.229,104.229,344399998.0
2005-05-04 14:51:00,104.21,104.214,104.188,104.214,189000004.0
2005-05-04 14:52:00,104.225,104.241,104.206,104.241,123399997.0
2005-05-04 14:53:00,104.25,104.25,104.212,104.212,210400000.0
2005-05-04 14:54:00,104.225,104.235,104.225,104.235,144699998.0
2005-05-04 14:55:00,104.26,104.289,104.26,104.287,190900006.0
2005-05-04 14:56:00,104.308,104.309,104.267,104.274,346700005.0
2005-05-04 14:57:00,104.267,104.267,104.248,104.251,114000002.0
2005-05-04 14:58:00,104.249,104.249,104.232,104.246,310399998.0
2005-05-04 14:59:00,104.253,104.265,104.249,104.265,308900001.0
2005-05-04 15:00:00,104.274,104.345,104.274,104.345,159000001.0
2005-05-04 15:01:00,104.38,104.384,104.329,104.329,182500005.0
2005-05-04 15:02:00,104.315,104.339,104.305,104.323,327400000.0
2005-05-04 15:03:00,104.315,104.32,104.306,104.32,264500007.0
2005-05-04 15:04:00,104.332,104.388,104.33,104.388,174600001.0
2005-05-04 15:05:00,104.42,104.42,104.367,104.367,287900002.0
2005-05-04 15:06:00,104.37,104.377,104.361,104.361,187300003.0
2005-05-04 15:07:00,104.337,104.348,104.337,104.344,106099998.0
2005-05-04 15:08:00,104.345,104.359,104.336,104.359,349700000.0
2005-05-04 15:09:00,104.38,104.397,104.37,104.387,164300005.0
2005-05-04 15:10:00,104.379,104.379,104.349,104.349,222500004.0
2005-05-04 15:11:00,104.36,104.362,104.349,104.349,309199998.0
2005-05-04 15:12:00,104.352,104.374,104.348,104.355,174700001.0
2005-05-04 15:13:00,104.347,104.351,104.331,104.348,313599998.0
2005-05-04 15:14:00,104.341,104.35,104.334,104.344,319099998.0
2005-05-04 15:15:00,104.33,104.354,104.324,104.348,258100007.0
2005-05-04 15:16:00,104.348,104.359,104.337,104.359,271600008.0
2005-05-04 15:17:00,104.345,104.366,104.345,104.365,210200002.0
2005-05-04 15:18:00,104.352,104.364,104.352,104.358,183399998.0
2005-05-04 15:19:00,104.365,104.388,104.353,104.386,263899998.0
2005-05-04 15:20:00,104.395,104.408,104.356,104.408,359000002.0
2005-05-04 15:21:00,104.389,104.455,104.389,104.443,296699998.0
2005-05-04 15:22:00,104.461,104.469,104.438,104.439,286599997.0
2005-05-04 15:23:00,104.45,104.466,104.439,104.455,298100003.0
2005-05-04 15:24:00,104.459,104.459,104.436,104.441,387500001.0
2005-05-04 15:25:00,104.437,104.453,104.435,104.449,216400004.0
2005-05-04 15:26:00,104.43,104.43,104.411,104.424,235100000.0
2005-05-04 15:27:00,104.425,104.425,104.398,104.405,211399997.0
2005-05-04 15:28:00,104.387,104.395,104.382,104.392,263500002.0
2005-05-04 15:29:00,104.382,104.383,104.347,104.363,403699995.0
2005-05-04 15:30:00,104.362,104.4,104.361,104.394,178999998.0
2005-05-04 15:31:00,104.388,104.388,104.364,104.373,261699998.0
2005-05-04 15:32:00,104.359,104.359,104.335,104.351,256399997.0
2005-05-04 15:33:00,104.345,104.358,104.341,104.357,259300005.0
2005-05-04 15:34:00,104.36,104.36,104.341,104.358,258599993.0
2005-05-04 15:35:00,104.37,104.375,104.35,104.35,84800002.0
2005-05-04 15:36:00,104.34,104.356,104.331,104.353,98600000.0
2005-05-04 15:37:00,104.34,104.357,104.331,104.351,224800002.0
2005-05-04 15:38:00,104.367,104.368,104.329,104.347,240000002.0
2005-05-04 15:39:00,104.357,104.37,104.345,104.356,301800000.0
2005-05-04 15:40:00,104.378,104.386,104.368,104.375,254299993.0
2005-05-04 15:41:00,104.379,104.379,104.353,104.372,212299999.0
2005-05-04 15:42:00,104.377,104.386,104.372,104.378,300500003.0
2005-05-04 15:43:00,104.378,104.398,104.357,104.398,181200003.0
2005-05-04 15:44:00,104.38,104.395,104.368,104.383,231400004.0
2005-05-04 15:45:00,104.37,104.381,104.355,104.364,255699994.0
2005-05-04 15:46:00,104.363,104.38,104.358,104.371,201300001.0
2005-05-04 15:47:00,104.359,104.375,104.355,104.37,374900006.0
2005-05-04 15:48:00,104.37,104.37,104.36,104.368,357800002.0
2005-05-04 15:49:00,104.357,104.362,104.341,104.362,264400001.0
2005-05-04 15:50:00,104.358,104.373,104.349,104.363,357900002.0
2005-05-04 15:51:00,104.353,104.369,104.345,104.369,235600003.0
2005-05-04 15:52:00,104.352,104.377,104.351,104.368,222799998.0
2005-05-04 15:53:00,104.361,104.366,104.35,104.366,344399999.0
2005-05-04 15:54:00,104.378,104.379,104.329,104.334,183300003.0
2005-05-04 15:55:00,104.348,104.352,104.34,104.346,207100005.0
2005-05-04 15:56:00,104.347,104.364,104.346,104.364,222900000.0
2005-05-04 15:57:00,104.347,104.357,104.347,104.353,215399996.0
2005-05-04 15:58:00,104.339,104.364,104.339,104.364,180400003.0
2005-05-04 15:59:00,104.35,104.368,104.347,104.368,135999996.0
2005-05-04 16:00:00,104.393,104.408,104.374,104.408,149899997.0
2005-05-04 16:01:00,104.391,104.401,104.369,104.401,195000005.0
2005-05-04 16:02:00,104.406,104.426,104.398,104.421,188600001.0
2005-05-04 16:03:00,104.447,104.471,104.447,104.46,200999999.0
2005-05-04 16:04:00,104.46,104.467,104.45,104.45,296199998.0
2005-05-04 16:05:00,104.433,104.433,104.415,104.423,314999999.0
2005-05-04 16:06:00,104.43,104.433,104.411,104.421,171099999.0
2005-05-04 16:07:00,104.422,104.439,104.42,104.439,314200005.0
2005-05-04 16:08:00,104.438,104.438,104.432,104.435,109799999.0
2005-05-04 16:09:00,104.45,104.453,104.414,104.419,196000004.0
2005-05-04 16:10:00,104.43,104.439,104.42,104.427,215299994.0
2005-05-04 16:11:00,104.423,104.455,104.418,104.432,227400002.0
2005-05-04 16:12:00,104.429,104.429,104.42,104.42,448899996.0
2005-05-04 16:13:00,104.443,104.469,104.433,104.469,237900005.0
2005-05-04 16:14:00,104.471,104.471,104.456,104.457,117199998.0
2005-05-04 16:15:00,104.448,104.472,104.43,104.469,396900001.0
2005-05-04 16:16:00,104.461,104.522,104.46,104.522,226600003.0
2005-05-04 16:17:00,104.525,104.528,104.511,104.515,293299999.0
2005-05-04 16:18:00,104.512,104.512,104.493,104.512,151600003.0
2005-05-04 16:19:00,104.501,104.501,104.486,104.497,226100003.0
2005-05-04 16:20:00,104.484,104.485,104.469,104.485,327099999.0
2005-05-04 16:21:00,104.445,104.488,104.445,104.478,166500003.0
2005-05-04 16:22:00,104.479,104.487,104.445,104.487,213300001.0
2005-05-04 16:23:00,104.464,104.472,104.452,104.472,145900001.0
2005-05-04 16:24:00,104.473,104.486,104.473,104.485,204800004.0
2005-05-04 16:25:00,104.498,104.499,104.478,104.488,162900002.0
2005-05-04 16:26:00,104.481,104.507,104.48,104.489,201300002.0
2005-05-04 16:27:00,104.487,104.499,104.479,104.484,129700002.0
2005-05-04 16:28:00,104.475,104.503,104.458,104.485,171399997.0
2005-05-04 16:29:00,104.46,104.46,104.416,104.425,215699997.0
2005-05-04 16:30:00,104.407,104.407,104.346,104.346,89500000.0
2005-05-04 16:31:00,104.336,104.336,104.302,104.313,252300005.0
2005-05-04 16:32:00,104.28,104.298,104.28,104.295,210000006.0
2005-05-04 16:33:00,104.258,104.274,104.246,104.274,75100000.0
2005-05-04 16:34:00,104.282,104.32,104.28,104.32,135900001.0
2005-05-04 16:35:00,104.328,104.329,104.281,104.281,253799998.0
2005-05-04 16:36:00,104.282,104.282,104.271,104.277,198300003.0
2005-05-04 16:37:00,104.275,104.284,104.257,104.262,246400002.0
2005-05-04 16:38:00,104.255,104.277,104.255,104.276,159299999.0
2005-05-04 16:39:00,104.272,104.281,104.252,104.268,293499998.0
2005-05-04 16:40:00,104.282,104.289,104.259,104.278,504700002.0
2005-05-04 16:41:00,104.269,104.269,104.238,104.244,212099998.0
2005-05-04 16:42:00,104.232,104.272,104.232,104.249,413700000.0
2005-05-04 16:43:00,104.258,104.259,104.24,104.257,190199999.0
2005-05-04 16:44:00,104.258,104.282,104.258,104.278,120000001.0
2005-05-04 16:45:00,104.259,104.259,104.232,104.242,220400003.0
2005-05-04 16:46:00,104.231,104.25,104.221,104.248,275399999.0
2005-05-04 16:47:00,104.242,104.268,104.223,104.268,207899999.0
2005-05-04 16:48:00,104.27,104.27,104.257,104.259,181300004.0
2005-05-04 16:49:00,104.233,104.245,104.215,104.219,248199998.0
2005-05-04 16:50:00,104.207,104.221,104.198,104.215,211800000.0
2005-05-04 16:51:00,104.23,104.253,104.221,104.245,280199995.0
2005-05-04 16:52:00,104.228,104.252,104.226,104.243,333499999.0
2005-05-04 16:53:00,104.237,104.25,104.237,104.25,88300002.0
2005-05-04 16:54:00,104.246,104.26,104.238,104.26,263800001.0
2005-05-04 16:55:00,104.245,104.267,104.245,104.257,196500000.0
2005-05-04 16:56:00,104.253,104.267,104.25,104.259,151099996.0
2005-05-04 16:57:00,104.258,104.275,104.247,104.258,231200002.0
2005-05-04 16:58:00,104.248,104.28,104.248,104.26,287900000.0
2005-05-04 16:59:00,104.249,104.269,104.238,104.269,113699999.0
2005-05-04 17:00:00,104.277,104.28,104.248,104.255,235500000.0
2005-05-04 17:01:00,104.239,104.27,104.239,104.26,238400002.0
2005-05-04 17:02:00,104.238,104.257,104.225,104.241,209900005.0
2005-05-04 17:03:00,104.224,104.234,104.219,104.23,327600002.0
2005-05-04 17:04:00,104.222,104.234,104.212,104.215,256300005.0
2005-05-04 17:05:00,104.195,104.234,104.195,104.195,293699998.0
2005-05-04 17:06:00,104.204,104.219,104.196,104.219,154200001.0
2005-05-04 17:07:00,104.218,104.253,104.21,104.211,394199997.0
2005-05-04 17:08:00,104.215,104.273,104.215,104.268,168999999.0
2005-05-04 17:09:00,104.263,104.27,104.245,104.245,198799996.0
2005-05-04 17:10:00,104.265,104.265,104.227,104.243,319199998.0
2005-05-04 17:11:00,104.25,104.265,104.232,104.252,275899997.0
2005-05-04 17:12:00,104.256,104.267,104.25,104.253,177000001.0
2005-05-04 17:13:00,104.255,104.272,104.246,104.272,244800000.0
2005-05-04 17:14:00,104.265,104.27,104.251,104.254,214100002.0
2005-05-04 17:15:00,104.266,104.279,104.256,104.279,147400002.0
2005-05-04 17:16:00,104.277,104.301,104.275,104.301,308400001.0
2005-05-04 17:17:00,104.308,104.377,104.308,104.376,246900001.0
2005-05-04 17:18:00,104.326,104.378,104.298,104.298,298000006.0
2005-05-04 17:19:00,104.28,104.291,104.267,104.281,387500002.0
2005-05-04 17:20:00,104.283,104.318,104.273,104.318,230700003.0
2005-05-04 17:21:00,104.33,104.431,104.327,104.431,343899999.0
2005-05-04 17:22:00,104.449,104.46,104.431,104.46,323499997.0
2005-05-04 17:23:00,104.491,104.542,104.491,104.509,360699999.0
2005-05-04 17:24:00,104.488,104.536,104.481,104.53,393999999.0
2005-05-04 17:25:00,104.51,104.554,104.506,104.554,94800001.0
2005-05-04 17:26:00,104.545,104.545,104.522,104.532,163500003.0
2005-05-04 17:27:00,104.537,104.537,104.514,104.525,412199996.0
2005-05-04 17:28:00,104.526,104.53,104.517,104.525,201900000.0
2005-05-04 17:29:00,104.536,104.585,104.536,104.585,281399999.0
2005-05-04 17:30:00,104.602,104.611,104.587,104.609,341299996.0
2005-05-04 17:31:00,104.618,104.636,104.607,104.607,234500000.0
2005-05-04 17:32:00,104.625,104.637,104.617,104.637,367800002.0
2005-05-04 17:33:00,104.623,104.63,104.602,104.613,369200004.0
2005-05-04 17:34:00,104.622,104.63,104.615,104.63,147900002.0
2005-05-04 17:35:00,104.643,104.716,104.64,104.709,316300004.0
2005-05-04 17:36:00,104.703,104.703,104.679,104.688,357099999.0
2005-05-04 17:37:00,104.69,104.695,104.668,104.668,260700001.0
2005-05-04 17:38:00,104.678,104.709,104.678,104.709,103599999.0
2005-05-04 17:39:00,104.71,104.713,104.7,104.713,281599998.0
2005-05-04 17:40:00,104.707,104.715,104.69,104.69,263100000.0
2005-05-04 17:41:00,104.675,104.685,104.671,104.677,371699999.0
2005-05-04 17:42:00,104.676,104.676,104.635,104.64,158200003.0
2005-05-04 17:43:00,104.607,104.619,104.604,104.618,245400002.0
2005-05-04 17:44:00,104.62,104.62,104.606,104.62,243599998.0
2005-05-04 17:45:00,104.63,104.654,104.63,104.643,295799991.0
2005-05-04 17:46:00,104.648,104.654,104.635,104.652,294700001.0
2005-05-04 17:47:00,104.638,104.676,104.631,104.655,221799999.0
2005-05-04 17:48:00,104.663,104.686,104.658,104.686,204299998.0
2005-05-04 17:49:00,104.707,104.721,104.7,104.705,300199996.0
2005-05-04 17:50:00,104.691,104.713,104.687,104.693,287400000.0
2005-05-04 17:51:00,104.702,104.712,104.696,104.703,269499998.0
2005-05-04 17:52:00,104.698,104.708,104.695,104.698,229200001.0
2005-05-04 17:53:00,104.707,104.722,104.697,104.705,285400002.0
2005-05-04 17:54:00,104.695,104.712,104.695,104.702,189999999.0
2005-05-04 17:55:00,104.684,104.695,104.668,104.673,201000001.0
2005-05-04 17:56:00,104.672,104.683,104.664,104.676,335700005.0
2005-05-04 17:57:00,104.675,104.718,104.675,104.718,248199995.0
2005-05-04 17:58:00,104.725,104.727,104.673,104.716,381300001.0
2005-05-04 17:59:00,104.728,104.746,104.72,104.746,80700001.0
2005-05-04 18:00:00,104.756,104.788,104.756,104.786,256500004.0
2005-05-04 18:01:00,104.83,104.88,104.83,104.86,1713200002.0
2005-05-04 18:02:00,104.85,104.86,104.83,104.85,1713200002.0
2005-05-04 18:03:00,104.86,104.88,104.85,104.87,1713200002.0
2005-05-04 18:04:00,104.88,104.96,104.88,104.9,1713200002.0
2005-05-04 18:05:00,104.87,104.93,104.85,104.9,1713200002.0
2005-05-04 18:06:00,104.89,104.9,104.87,104.87,1713200002.0
2005-05-04 18:07:00,104.85,104.87,104.84,104.84,1713200002.0
2005-05-04 18:08:00,104.85,104.85,104.84,104.85,1713200002.0
2005-05-04 18:09:00,104.83,104.84,104.8,104.82,1713200002.0
2005-05-04 18:10:00,104.83,104.83,104.83,104.83,1713200002.0
2005-05-04 18:11:00,104.804,104.804,104.771,104.771,1713200002.0
2005-05-04 18:12:00,104.759,104.762,104.741,104.753,1957300018.0
2005-05-04 18:13:00,104.77,104.8,104.77,104.79,1720399993.0
2005-05-04 18:14:00,104.82,104.84,104.82,104.82,1720399993.0
2005-05-04 18:15:00,104.8,104.85,104.8,104.84,1720399993.0
2005-05-04 18:16:00,104.83,104.84,104.82,104.82,1720399993.0
2005-05-04 18:17:00,104.8,104.8,104.8,104.8,1720399993.0
2005-05-04 18:18:00,104.783,104.786,104.754,104.77,1720399993.0
2005-05-04 18:19:00,104.79,104.79,104.76,104.76,1559800004.0
2005-05-04 18:20:00,104.77,104.78,104.75,104.78,1559800004.0
2005-05-04 18:21:00,104.79,104.79,104.78,104.79,1559800004.0
2005-05-04 18:22:00,104.78,104.78,104.75,104.76,1559800004.0
2005-05-04 18:23:00,104.78,104.78,104.76,104.76,1559800004.0
2005-05-04 18:24:00,104.77,104.77,104.75,104.77,1559800004.0
2005-05-04 18:25:00,104.76,104.76,104.71,104.72,1559800004.0
2005-05-04 18:26:00,104.71,104.72,104.7,104.7,1559800004.0
2005-05-04 18:27:00,104.675,104.679,104.658,104.665,1559800004.0
2005-05-04 18:28:00,104.68,104.71,104.68,104.71,1906299999.0
2005-05-04 18:29:00,104.7,104.71,104.7,104.71,1906299999.0
2005-05-04 18:30:00,104.68,104.686,104.653,104.66,1906299999.0
2005-05-04 18:31:00,104.69,104.7,104.69,104.7,2034100000.0
2005-05-04 18:32:00,104.69,104.7,104.68,104.68,2034100000.0
2005-05-04 18:33:00,104.69,104.7,104.68,104.7,2034100000.0
2005-05-04 18:34:00,104.69,104.69,104.69,104.69,2034100000.0
2005-05-04 18:35:00,104.7,104.72,104.69,104.72,2034100000.0
2005-05-04 18:36:00,104.69,104.706,104.687,104.701,2034100000.0
2005-05-04 18:37:00,104.676,104.707,104.666,104.698,1309699995.0
2005-05-04 18:38:00,104.699,104.699,104.67,104.68,1148100005.0
2005-05-04 18:39:00,104.681,104.69,104.66,104.677,1102800001.0
2005-05-04 18:40:00,104.674,104.694,104.665,104.669,1570599986.0
2005-05-04 18:41:00,104.672,104.69,104.667,104.669,1672500012.0
2005-05-04 18:42:00,104.665,104.682,104.656,104.669,1757199994.0
2005-05-04 18:43:00,104.673,104.683,104.655,104.683,700100007.0
2005-05-04 18:44:00,104.685,104.701,104.67,104.678,783899998.0
2005-05-04 18:45:00,104.674,104.69,104.644,104.674,1974900018.0
2005-05-04 18:46:00,104.69,104.696,104.687,104.694,1854099993.0
2005-05-04 18:47:00,104.699,104.723,104.698,104.715,341800000.0
2005-05-04 18:48:00,104.711,104.728,104.699,104.719,597999999.0
2005-05-04 18:49:00,104.733,104.746,104.713,104.721,1030299993.0
2005-05-04 18:50:00,104.76,104.76,104.75,104.75,1716700008.0
2005-05-04 18:51:00,104.726,104.728,104.716,104.722,1716700008.0
2005-05-04 18:52:00,104.719,104.733,104.709,104.72,1684399996.0
2005-05-04 18:53:00,104.713,104.728,104.69,104.723,1689599995.0
2005-05-04 18:54:00,104.715,104.736,104.684,104.722,1828100003.0
2005-05-04 18:55:00,104.726,104.745,104.7,104.729,1688699995.0
2005-05-04 18:56:00,104.713,104.744,104.708,104.744,434899990.0
2005-05-04 18:57:00,104.737,104.746,104.721,104.733,861799993.0
2005-05-04 18:58:00,104.718,104.751,104.704,104.727,1299900011.0
2005-05-04 18:59:00,104.732,104.754,104.73,104.745,2072000000.0
2005-05-04 19:00:00,104.746,104.746,104.695,104.695,733400000.0
2005-05-04 19:01:00,104.711,104.711,104.7,104.705,612500001.0
2005-05-04 19:02:00,104.703,104.718,104.683,104.702,664199997.0
2005-05-04 19:03:00,104.708,104.731,104.7,104.722,1957199992.0
2005-05-04 19:04:00,104.702,104.702,104.673,104.698,1113000004.0
2005-05-04 19:05:00,104.688,104.688,104.669,104.683,565999998.0
2005-05-04 19:06:00,104.682,104.703,104.673,104.699,1245599999.0
2005-05-04 19:07:00,104.71,104.71,104.71,104.71,1651700005.0
2005-05-04 19:08:00,104.674,104.688,104.663,104.685,1651700005.0
2005-05-04 19:09:00,104.674,104.674,104.653,104.653,614399996.0
2005-05-04 19:10:00,104.639,104.68,104.636,104.662,786900011.0
2005-05-04 19:11:00,104.662,104.681,104.651,104.669,804400005.0
2005-05-04 19:12:00,104.664,104.708,104.664,104.708,1148400008.0
2005-05-04 19:13:00,104.698,104.709,104.678,104.688,528999998.0
2005-05-04 19:14:00,104.699,104.71,104.696,104.705,883499997.0
2005-05-04 19:15:00,104.709,104.716,104.689,104.695,1775499995.0
2005-05-04 19:16:00,104.687,104.704,104.632,104.642,746199998.0
2005-05-04 19:17:00,104.644,104.677,104.644,104.672,936099999.0
2005-05-04 19:18:00,104.677,104.682,104.673,104.675,767200001.0
2005-05-04 19:19:00,104.682,104.683,104.664,104.671,1651700002.0
2005-05-04 19:20:00,104.678,104.692,104.649,104.678,963500003.0
2005-05-04 19:21:00,104.669,104.697,104.644,104.644,1466599997.0
2005-05-04 19:22:00,104.678,104.696,104.668,104.685,729200000.0
2005-05-04 19:23:00,104.71,104.71,104.71,104.71,1760699988.0
2005-05-04 19:24:00,104.685,104.689,104.674,104.677,1760699988.0
2005-05-04 19:25:00,104.676,104.691,104.676,104.688,1513699997.0
2005-05-04 19:26:00,104.71,104.72,104.71,104.72,1557100001.0
2005-05-04 19:27:00,104.682,104.708,104.672,104.686,1557100001.0
2005-05-04 19:28:00,104.678,104.697,104.662,104.681,1082000001.0
2005-05-04 19:29:00,104.693,104.697,104.66,104.685,663300006.0
2005-05-04 19:30:00,104.701,104.702,104.66,104.683,1056099998.0
2005-05-04 19:31:00,104.693,104.708,104.663,104.677,1553200000.0
2005-05-04 19:32:00,104.679,104.689,104.67,104.685,1519500000.0
2005-05-04 19:33:00,104.686,104.695,104.683,104.695,890400008.0
2005-05-04 19:34:00,104.685,104.707,104.665,104.703,1190199993.0
2005-05-04 19:35:00,104.677,104.708,104.673,104.687,1288400008.0
2005-05-04 19:36:00,104.669,104.716,104.669,104.703,692000001.0
2005-05-04 19:37:00,104.701,104.702,104.696,104.702,272199997.0
2005-05-04 19:38:00,104.678,104.715,104.673,104.698,833600008.0
2005-05-04 19:39:00,104.695,104.697,104.679,104.693,1226800010.0
2005-05-04 19:40:00,104.693,104.708,104.669,104.691,694099991.0
2005-05-04 19:41:00,104.682,104.7,104.665,104.68,1290800008.0
2005-05-04 19:42:00,104.669,104.679,104.66,104.675,700499997.0
2005-05-04 19:43:00,104.668,104.682,104.648,104.67,575499997.0
2005-05-04 19:44:00,104.675,104.698,104.661,104.693,832599997.0
2005-05-04 19:45:00,104.695,104.702,104.686,104.695,666799998.0
2005-05-04 19:46:00,104.695,104.701,104.669,104.698,1126200011.0
2005-05-04 19:47:00,104.691,104.703,104.684,104.695,427599998.0
2005-05-04 19:48:00,104.674,104.701,104.672,104.68,1369900011.0
2005-05-04 19:49:00,104.683,104.692,104.682,104.692,650600000.0
2005-05-04 19:50:00,104.679,104.697,104.679,104.694,868900005.0
2005-05-04 19:51:00,104.701,104.701,104.672,104.683,688399989.0
2005-05-04 19:52:00,104.685,104.699,104.665,104.665,673400001.0
2005-05-04 19:53:00,104.662,104.689,104.66,104.675,1220799997.0
2005-05-04 19:54:00,104.675,104.681,104.66,104.662,1468800011.0
2005-05-04 19:55:00,104.657,104.67,104.653,104.665,649300000.0
2005-05-04 19:56:00,104.663,104.678,104.644,104.665,870299999.0
2005-05-04 19:57:00,104.666,104.671,104.659,104.669,567499995.0
2005-05-04 19:58:00,104.665,104.68,104.659,104.664,1618499986.0
2005-05-04 19:59:00,104.664,104.677,104.642,104.664,598900000.0
2005-05-04 20:00:00,104.652,104.66,104.637,104.641,403300002.0
2005-05-04 20:01:00,104.638,104.642,104.607,104.635,456699996.0
2005-05-04 20:02:00,104.623,104.636,104.62,104.627,1227300013.0
2005-05-04 20:03:00,104.621,104.627,104.602,104.615,692099998.0
2005-05-04 20:04:00,104.598,104.612,104.598,104.605,807299998.0
2005-05-04 20:05:00,104.588,104.597,104.564,104.576,707099997.0
2005-05-04 20:06:00,104.574,104.618,104.574,104.596,1694300008.0
2005-05-04 20:07:00,104.598,104.609,104.588,104.596,1101200006.0
2005-05-04 20:08:00,104.59,104.596,104.574,104.595,959200003.0
2005-05-04 20:09:00,104.592,104.601,104.589,104.598,1173500000.0
2005-05-04 20:10:00,104.597,104.61,104.585,104.599,937300002.0
2005-05-04 20:11:00,104.598,104.609,104.574,104.602,1534100000.0
2005-05-04 20:12:00,104.62,104.63,104.62,104.62,644600003.0
2005-05-04 20:13:00,104.593,104.609,104.592,104.6,644600003.0
2005-05-04 20:14:00,104.607,104.62,104.594,104.613,1112099992.0
2005-05-04 20:15:00,104.607,104.624,104.579,104.6,1724200001.0
2005-05-04 20:16:00,104.604,104.63,104.602,104.615,1137000007.0
2005-05-04 20:17:00,104.613,104.615,104.592,104.611,723900006.0
2005-05-04 20:18:00,104.609,104.639,104.609,104.639,281000003.0
2005-05-04 20:19:00,104.634,104.639,104.611,104.625,1017400001.0
2005-05-04 20:20:00,104.602,104.62,104.602,104.62,596200003.0
2005-05-04 20:21:00,104.624,104.631,104.606,104.612,1168299988.0
2005-05-04 20:22:00,104.613,104.634,104.613,104.623,1465600008.0
2005-05-04 20:23:00,104.609,104.625,104.599,104.615,797399999.0
2005-05-04 20:24:00,104.615,104.637,104.597,104.625,724200003.0
2005-05-04 20:25:00,104.615,104.628,104.6,104.61,784800004.0
2005-05-04 20:26:00,104.608,104.623,104.596,104.613,992900012.0
2005-05-04 20:27:00,104.623,104.627,104.584,104.615,1359699996.0
2005-05-04 20:29:00,104.62,104.63,104.61,104.61,809800002.0
2005-05-04 20:30:00,104.6,104.61,104.59,104.59,809800002.0
2005-05-04 20:33:00,104.563,104.563,104.547,104.547,809800002.0
2005-05-04 20:34:00,104.544,104.575,104.535,104.565,270400000.0
2005-05-04 20:35:00,104.575,104.579,104.543,104.571,666400005.0
2005-05-04 20:36:00,104.574,104.589,104.57,104.585,552300002.0
2005-05-04 20:37:00,104.565,104.565,104.563,104.565,452000001.0
2005-05-04 20:38:00,104.583,104.589,104.564,104.583,1221999990.0
2005-05-04 20:39:00,104.589,104.619,104.581,104.611,1000599998.0
2005-05-04 20:40:00,104.62,104.63,104.62,104.62,1111500005.0
2005-05-04 20:41:00,104.589,104.619,104.578,104.587,1111500005.0
2005-05-04 20:42:00,104.578,104.581,104.555,104.57,1080499994.0
2005-05-04 20:43:00,104.578,104.59,104.57,104.576,1544599987.0
2005-05-04 20:44:00,104.595,104.61,104.582,104.588,1221200006.0
2005-05-04 20:45:00,104.595,104.597,104.573,104.597,1587499987.0
2005-05-04 20:46:00,104.595,104.61,104.587,104.589,1683799996.0
2005-05-04 20:47:00,104.583,104.591,104.567,104.577,1954300001.0
2005-05-04 20:48:00,104.564,104.569,104.554,104.565,1390599993.0
2005-05-04 20:49:00,104.548,104.568,104.544,104.544,1635399999.0
2005-05-04 20:50:00,104.55,104.555,104.545,104.55,1953499989.0
2005-05-04 20:51:00,104.547,104.553,104.54,104.553,535400002.0
2005-05-04 20:52:00,104.55,104.555,104.523,104.524,149899996.0
2005-05-04 20:53:00,104.503,104.52,104.489,104.489,1210399996.0
2005-05-04 20:54:00,104.494,104.509,104.436,104.439,618799998.0
2005-05-04 20:55:00,104.452,104.478,104.442,104.476,1611399999.0
2005-05-04 20:56:00,104.483,104.497,104.453,104.482,611300003.0
2005-05-04 20:57:00,104.468,104.486,104.454,104.457,1575099989.0
2005-05-04 20:58:00,104.51,104.51,104.51,104.51,1274099997.0
2005-05-04 20:59:00,104.49,104.51,104.46,104.47,1274099997.0
2005-05-04 21:00:00,104.49,104.49,104.47,104.47,1274099997.0
2005-05-04 21:01:00,104.437,104.472,104.437,104.45,1274099997.0
2005-05-04 21:02:00,104.449,104.464,104.436,104.455,748600006.0
2005-05-04 21:03:00,104.461,104.478,104.458,104.46,1343699996.0
2005-05-04 21:04:00,104.462,104.475,104.446,104.449,358699996.0
2005-05-04 21:05:00,104.443,104.458,104.43,104.438,698600003.0
2005-05-04 21:06:00,104.436,104.436,104.397,104.4,1131000003.0
2005-05-04 21:07:00,104.405,104.428,104.388,104.413,1787700008.0
2005-05-04 21:08:00,104.415,104.426,104.384,104.395,789199989.0
2005-05-04 21:09:00,104.372,104.386,104.348,104.376,417899999.0
2005-05-04 21:10:00,104.369,104.397,104.354,104.369,569899999.0
2005-05-04 21:11:00,104.379,104.386,104.37,104.376,204699996.0
2005-05-04 21:12:00,104.39,104.406,104.375,104.396,482399996.0
2005-05-04 21:13:00,104.387,104.41,104.377,104.399,791700007.0
2005-05-04 21:14:00,104.396,104.408,104.384,104.406,2001700008.0
2005-05-04 21:15:00,104.391,104.419,104.391,104.408,1684399990.0
2005-05-04 21:16:00,104.413,104.423,104.406,104.42,1267500012.0
2005-05-04 21:17:00,104.405,104.405,104.369,104.376,1976000017.0
2005-05-04 21:18:00,104.379,104.418,104.358,104.364,1391199997.0
2005-05-04 21:19:00,104.384,104.389,104.37,104.389,1237599994.0
2005-05-04 21:20:00,104.387,104.425,104.382,104.405,1294400003.0
2005-05-04 21:21:00,104.402,104.41,104.387,104.398,862800004.0
2005-05-04 21:22:00,104.408,104.461,104.408,104.461,1604900007.0
2005-05-04 21:23:00,104.461,104.461,104.437,104.461,1056100002.0
2005-05-04 21:24:00,104.459,104.485,104.459,104.485,1579599992.0
2005-05-04 21:25:00,104.46,104.518,104.455,104.506,1539100003.0
2005-05-04 21:26:00,104.5,104.523,104.485,104.498,1018700011.0
2005-05-04 21:27:00,104.505,104.513,104.488,104.496,804900000.0
2005-05-04 21:28:00,104.503,104.525,104.496,104.509,352799998.0
2005-05-04 21:29:00,104.527,104.541,104.514,104.532,909900001.0
2005-05-04 21:30:00,104.531,104.548,104.52,104.522,688699999.0
2005-05-04 21:31:00,104.524,104.553,104.524,104.547,123199997.0
2005-05-04 21:32:00,104.525,104.55,104.51,104.545,1062700007.0
2005-05-04 21:33:00,104.535,104.557,104.535,104.543,476999994.0
2005-05-04 21:34:00,104.533,104.549,104.521,104.523,551500001.0
2005-05-04 21:35:00,104.518,104.53,104.503,104.503,334900004.0
2005-05-04 21:36:00,104.496,104.5,104.457,104.474,531000000.0
2005-05-04 21:37:00,104.471,104.497,104.451,104.467,552500003.0
2005-05-04 21:38:00,104.472,104.488,104.46,104.468,264299996.0
2005-05-04 21:39:00,104.468,104.489,104.431,104.489,364899999.0
2005-05-04 21:40:00,104.502,104.504,104.476,104.488,770000002.0
2005-05-04 21:41:00,104.507,104.507,104.478,104.5,675399999.0
2005-05-04 21:42:00,104.495,104.514,104.489,104.506,917500002.0
2005-05-04 21:43:00,104.504,104.509,104.487,104.498,246300000.0
2005-05-04 21:44:00,104.507,104.507,104.479,104.496,1501600005.0
2005-05-04 21:45:00,104.486,104.51,104.476,104.495,606899996.0
2005-05-04 21:46:00,104.49,104.506,104.475,104.494,886500004.0
2005-05-04 21:47:00,104.497,104.505,104.48,104.49,499299995.0
2005-05-04 21:48:00,104.482,104.496,104.481,104.485,822099992.0
2005-05-04 21:49:00,104.474,104.502,104.464,104.49,597600003.0
2005-05-04 21:50:00,104.475,104.496,104.475,104.488,248100001.0
2005-05-04 21:51:00,104.481,104.498,104.472,104.485,433300001.0
2005-05-04 21:52:00,104.483,104.483,104.476,104.476,201199996.0
2005-05-04 21:53:00,104.488,104.494,104.444,104.454,474800001.0
2005-05-04 21:54:00,104.446,104.472,104.446,104.472,635799999.0
2005-05-04 21:55:00,104.478,104.485,104.472,104.478,173600000.0
2005-05-04 21:56:00,104.475,104.475,104.468,104.473,535000001.0
2005-05-04 21:57:00,104.485,104.485,104.468,104.47,419100002.0
2005-05-04 21:58:00,104.471,104.471,104.461,104.463,194600003.0
2005-05-04 21:59:00,104.467,104.484,104.46,104.462,372400002.0
2005-05-04 22:00:00,104.449,104.477,104.435,104.435,942100017.0
2005-05-04 22:01:00,104.447,104.459,104.433,104.448,1063400003.0
2005-05-04 22:02:00,104.443,104.457,104.442,104.456,899099997.0
2005-05-04 22:03:00,104.427,104.441,104.424,104.428,434600005.0
2005-05-04 22:04:00,104.424,104.441,104.418,104.436,955399993.0
2005-05-04 22:05:00,104.431,104.439,104.426,104.436,325700006.0
2005-05-04 22:06:00,104.434,104.456,104.434,104.456,168500004.0
2005-05-04 22:07:00,104.441,104.453,104.441,104.453,345500000.0
2005-05-04 22:08:00,104.447,104.451,104.436,104.451,283500002.0
2005-05-04 22:09:00,104.467,104.468,104.447,104.447,141200001.0
2005-05-04 22:10:00,104.431,104.468,104.431,104.468,346399995.0
2005-05-04 22:11:00,104.468,104.481,104.456,104.467,422300001.0
2005-05-04 22:12:00,104.453,104.47,104.447,104.463,191399999.0
2005-05-04 22:13:00,104.452,104.478,104.449,104.462,428600005.0
2005-05-04 22:14:00,104.453,104.463,104.444,104.454,378899997.0
2005-05-04 22:15:00,104.433,104.457,104.431,104.442,169200000.0
2005-05-04 22:16:00,104.47,104.479,104.455,104.455,808500007.0
2005-05-04 22:17:00,104.466,104.466,104.445,104.45,185500003.0
2005-05-04 22:18:00,104.462,104.488,104.461,104.476,393500000.0
2005-05-04 22:19:00,104.455,104.484,104.455,104.48,347400000.0
2005-05-04 22:20:00,104.46,104.479,104.446,104.45,403300005.0
2005-05-04 22:21:00,104.467,104.483,104.464,104.483,185700004.0
2005-05-04 22:22:00,104.485,104.485,104.485,104.485,115200002.0
2005-05-04 22:23:00,104.479,104.479,104.467,104.475,101499999.0
2005-05-04 22:24:00,104.482,104.482,104.463,104.467,383500008.0
2005-05-04 22:25:00,104.482,104.488,104.467,104.482,294400000.0
2005-05-04 22:26:00,104.478,104.491,104.459,104.476,362499995.0
2005-05-04 22:27:00,104.475,104.49,104.462,104.49,784399997.0
2005-05-04 22:28:00,104.485,104.491,104.46,104.468,159100003.0
2005-05-04 22:29:00,104.466,104.475,104.459,104.459,182099998.0
2005-05-04 22:30:00,104.458,104.473,104.457,104.468,303999999.0
2005-05-04 22:31:00,104.466,104.479,104.461,104.475,149100000.0
2005-05-04 22:32:00,104.455,104.472,104.455,104.462,342099996.0
2005-05-04 22:33:00,104.45,104.506,104.45,104.506,962999997.0
2005-05-04 22:34:00,104.497,104.52,104.484,104.506,832000008.0
2005-05-04 22:35:00,104.523,104.529,104.501,104.509,188700002.0
2005-05-04 22:36:00,104.52,104.527,104.508,104.519,744199991.0
2005-05-04 22:37:00,104.52,104.526,104.509,104.512,274699997.0
2005-05-04 22:38:00,104.524,104.53,104.51,104.524,340500002.0
2005-05-04 22:39:00,104.511,104.54,104.511,104.516,303000003.0
2005-05-04 22:40:00,104.515,104.515,104.492,104.502,886000000.0
2005-05-04 22:41:00,104.515,104.534,104.511,104.519,266300000.0
2005-05-04 22:42:00,104.527,104.536,104.509,104.509,222700001.0
2005-05-04 22:43:00,104.524,104.524,104.505,104.514,356699996.0
2005-05-04 22:44:00,104.547,104.547,104.535,104.54,209400002.0
2005-05-04 22:45:00,104.514,104.516,104.499,104.506,478900005.0
2005-05-04 22:46:00,104.511,104.512,104.506,104.51,351200000.0
2005-05-04 22:47:00,104.538,104.538,104.487,104.487,204199996.0
2005-05-04 22:48:00,104.491,104.502,104.473,104.478,301100000.0
2005-05-04 22:49:00,104.502,104.505,104.484,104.491,273900000.0
2005-05-04 22:50:00,104.5,104.511,104.486,104.49,464400000.0
2005-05-04 22:51:00,104.479,104.485,104.467,104.467,322199997.0
2005-05-04 22:52:00,104.45,104.498,104.45,104.485,212999997.0
2005-05-04 22:53:00,104.487,104.52,104.48,104.491,335100003.0
2005-05-04 22:54:00,104.504,104.511,104.494,104.508,248900004.0
2005-05-04 22:55:00,104.517,104.528,104.5,104.502,368299995.0
2005-05-04 22:56:00,104.511,104.513,104.497,104.503,320999998.0
2005-05-04 22:57:00,104.496,104.512,104.474,104.492,392099996.0
2005-05-04 22:58:00,104.483,104.518,104.482,104.518,145100004.0
2005-05-04 22:59:00,104.52,104.534,104.491,104.515,322900003.0
2005-05-04 23:00:00,104.537,104.55,104.515,104.524,245199999.0
2005-05-04 23:01:00,104.542,104.548,104.513,104.517,188199997.0
2005-05-04 23:02:00,104.508,104.54,104.495,104.5,438300009.0
2005-05-04 23:03:00,104.495,104.527,104.495,104.519,353100003.0
2005-05-04 23:04:00,104.53,104.533,104.5,104.501,301699997.0
2005-05-04 23:05:00,104.509,104.516,104.491,104.491,231200003.0
2005-05-04 23:06:00,104.508,104.509,104.483,104.483,186400001.0
2005-05-04 23:07:00,104.5,104.511,104.485,104.507,327099998.0
2005-05-04 23:08:00,104.502,104.52,104.491,104.491,348900001.0
2005-05-04 23:09:00,104.5,104.517,104.494,104.5,336900005.0
2005-05-04 23:10:00,104.51,104.525,104.493,104.524,312899999.0
2005-05-04 23:11:00,104.52,104.538,104.515,104.531,171799998.0
2005-05-04 23:12:00,104.554,104.558,104.532,104.548,267499998.0
2005-05-04 23:13:00,104.529,104.553,104.529,104.553,215600007.0
2005-05-04 23:14:00,104.541,104.551,104.536,104.536,225899998.0
2005-05-04 23:15:00,104.535,104.542,104.517,104.539,309100003.0
2005-05-04 23:16:00,104.495,104.54,104.495,104.531,179800000.0
2005-05-04 23:17:00,104.515,104.531,104.511,104.511,252300001.0
2005-05-04 23:18:00,104.515,104.527,104.499,104.505,211799998.0
2005-05-04 23:19:00,104.493,104.527,104.493,104.516,218800007.0
2005-05-04 23:20:00,104.506,104.524,104.501,104.524,252100003.0
2005-05-04 23:21:00,104.516,104.533,104.506,104.515,307700001.0
2005-05-04 23:22:00,104.498,104.525,104.489,104.525,206399993.0
2005-05-04 23:23:00,104.523,104.528,104.504,104.505,200999999.0
2005-05-04 23:24:00,104.5,104.519,104.486,104.506,206400000.0
2005-05-04 23:25:00,104.5,104.506,104.478,104.493,90099998.0
2005-05-04 23:26:00,104.493,104.504,104.465,104.484,448399998.0
2005-05-04 23:27:00,104.472,104.496,104.46,104.496,234499999.0
2005-05-04 23:28:00,104.526,104.526,104.496,104.496,141000002.0
2005-05-04 23:29:00,104.508,104.508,104.488,104.488,302699996.0
2005-05-04 23:30:00,104.486,104.496,104.479,104.489,397100001.0
2005-05-04 23:31:00,104.527,104.537,104.506,104.529,255199995.0
2005-05-04 23:32:00,104.519,104.534,104.503,104.503,173000001.0
2005-05-04 23:33:00,104.51,104.522,104.5,104.508,188700002.0
2005-05-04 23:34:00,104.526,104.53,104.507,104.529,217300000.0
2005-05-04 23:35:00,104.525,104.528,104.517,104.517,226499996.0
2005-05-04 23:36:00,104.526,104.526,104.517,104.517,283700002.0
2005-05-04 23:37:00,104.528,104.537,104.504,104.515,344200000.0
2005-05-04 23:38:00,104.506,104.522,104.499,104.518,314500000.0
2005-05-04 23:39:00,104.512,104.523,104.503,104.507,269700000.0
2005-05-04 23:40:00,104.515,104.527,104.515,104.519,270500001.0
2005-05-04 23:41:00,104.532,104.542,104.502,104.502,104900002.0
2005-05-04 23:42:00,104.51,104.533,104.51,104.528,180799995.0
2005-05-04 23:43:00,104.51,104.537,104.51,104.537,199200002.0
2005-05-04 23:44:00,104.535,104.544,104.514,104.517,129600003.0
2005-05-04 23:45:00,104.514,104.537,104.509,104.532,212400000.0
2005-05-04 23:46:00,104.541,104.541,104.522,104.527,160300003.0
2005-05-04 23:47:00,104.522,104.548,104.522,104.537,203300000.0
2005-05-04 23:48:00,104.542,104.542,104.513,104.525,316799993.0
2005-05-04 23:49:00,104.533,104.548,104.526,104.534,157500003.0
2005-05-04 23:50:00,104.533,104.533,104.511,104.528,277499999.0
2005-05-04 23:51:00,104.51,104.529,104.5,104.52,390599999.0
2005-05-04 23:52:00,104.517,104.537,104.504,104.529,143400005.0
2005-05-04 23:53:00,104.514,104.514,104.476,104.497,272800002.0
2005-05-04 23:54:00,104.528,104.529,104.5,104.5,347899999.0
2005-05-04 23:55:00,104.5,104.511,104.495,104.501,263800005.0
2005-05-04 23:56:00,104.504,104.526,104.504,104.512,193900001.0
2005-05-04 23:57:00,104.504,104.514,104.504,104.51,172000003.0
2005-05-04 23:58:00,104.502,104.533,104.502,104.512,355800004.0
2005-05-04 23:59:00,104.538,104.539,104.51,104.519,265900007.0
2005-05-05 00:00:00,104.53,104.532,104.518,104.532,188399995.0
2005-05-05 00:01:00,104.51,104.529,104.494,104.501,393200003.0
2005-05-05 00:02:00,104.477,104.529,104.476,104.526,299299998.0
2005-05-05 00:03:00,104.52,104.525,104.497,104.513,156300003.0
2005-05-05 00:04:00,104.525,104.525,104.497,104.516,291500002.0
2005-05-05 00:05:00,104.512,104.528,104.512,104.528,196900004.0
2005-05-05 00:06:00,104.499,104.52,104.495,104.517,216500004.0
2005-05-05 00:07:00,104.5,104.501,104.488,104.501,171000005.0
2005-05-05 00:08:00,104.528,104.529,104.489,104.496,461000007.0
2005-05-05 00:09:00,104.517,104.528,104.509,104.509,453600001.0
2005-05-05 00:10:00,104.5,104.505,104.484,104.5,240299995.0
2005-05-05 00:11:00,104.508,104.513,104.483,104.502,298999997.0
2005-05-05 00:12:00,104.481,104.488,104.471,104.488,168999999.0
2005-05-05 00:13:00,104.493,104.501,104.484,104.496,225300003.0
2005-05-05 00:14:00,104.493,104.494,104.486,104.491,228899998.0
2005-05-05 00:15:00,104.497,104.51,104.49,104.503,342900004.0
2005-05-05 00:16:00,104.479,104.503,104.478,104.503,272000005.0
2005-05-05 00:17:00,104.475,104.514,104.475,104.494,318000000.0
2005-05-05 00:18:00,104.483,104.498,104.476,104.493,207999998.0
2005-05-05 00:19:00,104.485,104.526,104.481,104.515,228800002.0
2005-05-05 00:20:00,104.525,104.533,104.511,104.529,231199997.0
2005-05-05 00:21:00,104.516,104.538,104.499,104.538,220399995.0
2005-05-05 00:22:00,104.517,104.528,104.498,104.505,380400000.0
2005-05-05 00:23:00,104.49,104.506,104.485,104.494,320999991.0
2005-05-05 00:24:00,104.475,104.518,104.471,104.497,180899997.0
2005-05-05 00:25:00,104.493,104.505,104.482,104.488,218000004.0
2005-05-05 00:26:00,104.482,104.502,104.481,104.498,259799999.0
2005-05-05 00:27:00,104.497,104.497,104.478,104.483,273800004.0
2005-05-05 00:28:00,104.485,104.506,104.474,104.474,134400000.0
2005-05-05 00:29:00,104.47,104.475,104.459,104.471,209900000.0
2005-05-05 00:30:00,104.46,104.472,104.45,104.469,130300000.0
2005-05-05 00:31:00,104.462,104.462,104.433,104.458,241600002.0
2005-05-05 00:32:00,104.47,104.474,104.442,104.447,205100003.0
2005-05-05 00:33:00,104.471,104.471,104.446,104.455,298200001.0
2005-05-05 00:34:00,104.463,104.487,104.456,104.485,323599998.0
2005-05-05 00:35:00,104.471,104.481,104.446,104.481,309099995.0
2005-05-05 00:36:00,104.472,104.484,104.456,104.456,261400000.0
2005-05-05 00:37:00,104.469,104.471,104.437,104.449,199599999.0
2005-05-05 00:38:00,104.47,104.47,104.461,104.461,343800005.0
2005-05-05 00:39:00,104.446,104.471,104.445,104.471,302300002.0
2005-05-05 00:40:00,104.464,104.467,104.45,104.458,220200004.0
2005-05-05 00:41:00,104.468,104.469,104.446,104.451,150500002.0
2005-05-05 00:42:00,104.487,104.487,104.443,104.46,300699998.0
2005-05-05 00:43:00,104.477,104.477,104.448,104.468,516200007.0
2005-05-05 00:44:00,104.463,104.47,104.455,104.459,200500002.0
2005-05-05 00:45:00,104.468,104.468,104.451,104.456,156000000.0
2005-05-05 00:46:00,104.472,104.472,104.448,104.465,273299994.0
2005-05-05 00:47:00,104.48,104.488,104.469,104.469,391699999.0
2005-05-05 00:48:00,104.455,104.461,104.453,104.456,268899997.0
2005-05-05 00:49:00,104.467,104.48,104.458,104.478,202700001.0
2005-05-05 00:50:00,104.46,104.46,104.439,104.452,223900006.0
2005-05-05 00:51:00,104.466,104.473,104.454,104.456,282900003.0
2005-05-05 00:52:00,104.455,104.472,104.455,104.467,448300002.0
2005-05-05 00:53:00,104.48,104.485,104.477,104.485,170400001.0
2005-05-05 00:54:00,104.478,104.478,104.456,104.456,38400000.0
2005-05-05 00:55:00,104.475,104.482,104.463,104.473,226300001.0
2005-05-05 00:56:00,104.466,104.487,104.466,104.472,167400000.0
2005-05-05 00:57:00,104.478,104.497,104.476,104.476,248800004.0
2005-05-05 00:58:00,104.472,104.495,104.466,104.488,388899997.0
2005-05-05 00:59:00,104.479,104.501,104.479,104.497,85700001.0
2005-05-05 01:00:00,104.485,104.513,104.485,104.513,61000001.0
2005-05-05 01:01:00,104.52,104.521,104.501,104.519,204600000.0
2005-05-05 01:02:00,104.515,104.525,104.505,104.522,279099997.0
2005-05-05 01:03:00,104.52,104.528,104.513,104.525,142500001.0
2005-05-05 01:04:00,104.508,104.516,104.491,104.511,118600002.0
2005-05-05 01:05:00,104.487,104.522,104.486,104.519,174900003.0
2005-05-05 01:06:00,104.522,104.522,104.507,104.514,248599997.0
2005-05-05 01:07:00,104.505,104.532,104.501,104.528,289499999.0
2005-05-05 01:08:00,104.522,104.527,104.522,104.527,120800002.0
2005-05-05 01:09:00,104.51,104.524,104.503,104.514,244100005.0
2005-05-05 01:10:00,104.482,104.523,104.481,104.517,262299997.0
2005-05-05 01:11:00,104.505,104.52,104.497,104.52,212100001.0
2005-05-05 01:12:00,104.495,104.516,104.493,104.516,129400002.0
2005-05-05 01:13:00,104.507,104.51,104.507,104.51,86700001.0
2005-05-05 01:14:00,104.505,104.514,104.5,104.507,374900000.0
2005-05-05 01:15:00,104.51,104.536,104.51,104.531,229200002.0
2005-05-05 01:16:00,104.51,104.536,104.501,104.536,322500002.0
2005-05-05 01:17:00,104.503,104.519,104.497,104.507,307700002.0
2005-05-05 01:18:00,104.508,104.51,104.49,104.51,300700001.0
2005-05-05 01:19:00,104.501,104.503,104.485,104.503,108599999.0
2005-05-05 01:20:00,104.509,104.509,104.478,104.499,177399998.0
2005-05-05 01:21:00,104.522,104.528,104.497,104.518,282199998.0
2005-05-05 01:22:00,104.503,104.509,104.497,104.5,206699999.0
2005-05-05 01:23:00,104.51,104.514,104.49,104.506,237900001.0
2005-05-05 01:24:00,104.482,104.522,104.482,104.518,359399999.0
2005-05-05 01:25:00,104.508,104.526,104.503,104.519,171200000.0
2005-05-05 01:26:00,104.507,104.508,104.484,104.484,237999995.0
2005-05-05 01:27:00,104.49,104.507,104.48,104.506,300399998.0
2005-05-05 01:28:00,104.497,104.497,104.472,104.482,437400004.0
2005-05-05 01:29:00,104.476,104.509,104.476,104.508,215900005.0
2005-05-05 01:30:00,104.482,104.506,104.482,104.5,211299998.0
2005-05-05 01:31:00,104.488,104.502,104.488,104.5,293800006.0
2005-05-05 01:32:00,104.497,104.508,104.485,104.502,209999997.0
2005-05-05 01:33:00,104.505,104.514,104.493,104.509,129399998.0
2005-05-05 01:34:00,104.523,104.529,104.494,104.51,366699997.0
2005-05-05 01:35:00,104.502,104.524,104.5,104.51,189300001.0
2005-05-05 01:36:00,104.506,104.527,104.495,104.512,455500007.0
2005-05-05 01:37:00,104.498,104.518,104.495,104.512,292399999.0
2005-05-05 01:38:00,104.51,104.536,104.498,104.536,265799997.0
2005-05-05 01:39:00,104.527,104.536,104.488,104.488,155999999.0
2005-05-05 01:40:00,104.48,104.51,104.473,104.506,333199998.0
2005-05-05 01:41:00,104.505,104.505,104.5,104.505,54900002.0
2005-05-05 01:42:00,104.51,104.521,104.502,104.517,258100004.0
2005-05-05 01:43:00,104.512,104.526,104.5,104.5,253100008.0
2005-05-05 01:44:00,104.495,104.504,104.473,104.49,235200000.0
2005-05-05 01:45:00,104.488,104.49,104.47,104.483,461800011.0
2005-05-05 01:46:00,104.485,104.504,104.485,104.499,178000002.0
2005-05-05 01:47:00,104.493,104.502,104.487,104.491,206099999.0
2005-05-05 01:48:00,104.508,104.516,104.498,104.507,167699999.0
2005-05-05 01:49:00,104.5,104.508,104.5,104.508,207900004.0
2005-05-05 01:50:00,104.505,104.519,104.5,104.512,300000003.0
2005-05-05 01:51:00,104.517,104.517,104.49,104.509,139300001.0
2005-05-05 01:52:00,104.522,104.524,104.501,104.501,250800002.0
2005-05-05 01:53:00,104.517,104.518,104.504,104.515,144200003.0
2005-05-05 01:54:00,104.51,104.536,104.496,104.536,127499999.0
2005-05-05 01:55:00,104.514,104.529,104.501,104.528,163400001.0
2005-05-05 01:56:00,104.512,104.533,104.512,104.518,321100007.0
2005-05-05 01:57:00,104.525,104.531,104.513,104.531,129400003.0
2005-05-05 01:58:00,104.53,104.535,104.52,104.535,72799999.0
2005-05-05 01:59:00,104.537,104.537,104.521,104.526,158499998.0
2005-05-05 02:00:00,104.513,104.537,104.502,104.537,217799997.0
2005-05-05 02:01:00,104.525,104.536,104.519,104.535,180599998.0
2005-05-05 02:02:00,104.52,104.533,104.507,104.507,252000007.0
2005-05-05 02:03:00,104.512,104.512,104.492,104.492,232000000.0
2005-05-05 02:04:00,104.496,104.503,104.486,104.495,171299996.0
2005-05-05 02:05:00,104.497,104.498,104.485,104.498,267800000.0
2005-05-05 02:06:00,104.496,104.5,104.487,104.489,370000000.0
2005-05-05 02:07:00,104.482,104.503,104.481,104.503,344999998.0
2005-05-05 02:08:00,104.48,104.503,104.475,104.503,335400004.0
2005-05-05 02:09:00,104.517,104.52,104.496,104.504,107799998.0
2005-05-05 02:10:00,104.513,104.514,104.478,104.506,270899998.0
2005-05-05 02:11:00,104.49,104.497,104.481,104.491,309699993.0
2005-05-05 02:12:00,104.49,104.49,104.465,104.473,217699997.0
2005-05-05 02:13:00,104.477,104.491,104.468,104.468,402399995.0
2005-05-05 02:14:00,104.48,104.48,104.458,104.46,201100000.0
2005-05-05 02:15:00,104.455,104.455,104.445,104.45,154900005.0
2005-05-05 02:16:00,104.467,104.467,104.442,104.455,320900004.0
2005-05-05 02:17:00,104.456,104.456,104.443,104.454,206699999.0
2005-05-05 02:18:00,104.437,104.457,104.428,104.452,116200000.0
2005-05-05 02:19:00,104.435,104.454,104.435,104.436,276500004.0
2005-05-05 02:20:00,104.45,104.468,104.45,104.466,337600001.0
2005-05-05 02:21:00,104.457,104.473,104.456,104.473,182800002.0
2005-05-05 02:22:00,104.475,104.486,104.461,104.486,231099999.0
2005-05-05 02:23:00,104.475,104.485,104.46,104.46,295900000.0
2005-05-05 02:24:00,104.463,104.477,104.455,104.477,310999999.0
2005-05-05 02:25:00,104.485,104.485,104.46,104.464,237500000.0
2005-05-05 02:26:00,104.48,104.49,104.465,104.487,146300002.0
2005-05-05 02:27:00,104.474,104.491,104.465,104.491,251299998.0
2005-05-05 02:28:00,104.497,104.497,104.468,104.49,233499999.0
2005-05-05 02:29:00,104.504,104.513,104.496,104.507,200300003.0
2005-05-05 02:30:00,104.53,104.536,104.508,104.515,213000003.0
2005-05-05 02:31:00,104.52,104.521,104.51,104.515,199600005.0
2005-05-05 02:32:00,104.52,104.536,104.514,104.536,227899994.0
2005-05-05 02:33:00,104.515,104.523,104.498,104.512,158199997.0
2005-05-05 02:34:00,104.508,104.518,104.499,104.509,299799999.0
2005-05-05 02:35:00,104.507,104.513,104.496,104.505,441400004.0
2005-05-05 02:36:00,104.508,104.51,104.481,104.481,210000002.0
2005-05-05 02:37:00,104.493,104.494,104.468,104.475,204400000.0
2005-05-05 02:38:00,104.473,104.493,104.461,104.487,227800003.0
2005-05-05 02:39:00,104.495,104.495,104.486,104.486,149200001.0
2005-05-05 02:40:00,104.497,104.508,104.488,104.505,290299994.0
2005-05-05 02:41:00,104.495,104.495,104.471,104.481,242600003.0
2005-05-05 02:42:00,104.489,104.5,104.463,104.5,249200005.0
2005-05-05 02:43:00,104.519,104.519,104.492,104.509,195900000.0
2005-05-05 02:44:00,104.507,104.519,104.472,104.518,364899999.0
2005-05-05 02:45:00,104.523,104.523,104.482,104.492,231899999.0
2005-05-05 02:46:00,104.487,104.487,104.476,104.481,254700006.0
2005-05-05 02:47:00,104.483,104.489,104.468,104.47,338799997.0
2005-05-05 02:48:00,104.469,104.469,104.436,104.44,241500002.0
2005-05-05 02:49:00,104.438,104.445,104.419,104.443,155799998.0
2005-05-05 02:50:00,104.442,104.445,104.431,104.444,289800002.0
2005-05-05 02:51:00,104.428,104.447,104.412,104.441,148000000.0
2005-05-05 02:52:00,104.433,104.454,104.424,104.44,197500004.0
2005-05-05 02:53:00,104.425,104.452,104.42,104.449,168700004.0
2005-05-05 02:54:00,104.45,104.463,104.45,104.457,211100001.0
2005-05-05 02:55:00,104.453,104.466,104.439,104.466,66099999.0
2005-05-05 02:56:00,104.463,104.472,104.454,104.467,312399999.0
2005-05-05 02:57:00,104.455,104.467,104.441,104.454,212400002.0
2005-05-05 02:58:00,104.458,104.478,104.449,104.47,258400007.0
2005-05-05 02:59:00,104.469,104.472,104.463,104.468,292900004.0
2005-05-05 03:00:00,104.459,104.462,104.444,104.454,265200000.0
2005-05-05 03:01:00,104.451,104.461,104.439,104.461,307299998.0
2005-05-05 03:02:00,104.446,104.45,104.436,104.445,357299998.0
2005-05-05 03:03:00,104.439,104.464,104.439,104.452,414900004.0
2005-05-05 03:04:00,104.452,104.463,104.452,104.463,269299997.0
2005-05-05 03:05:00,104.468,104.469,104.442,104.442,128499998.0
2005-05-05 03:06:00,104.442,104.467,104.44,104.466,225399996.0
2005-05-05 03:07:00,104.453,104.463,104.444,104.463,204500001.0
2005-05-05 03:08:00,104.467,104.491,104.467,104.491,359000002.0
2005-05-05 03:09:00,104.49,104.5,104.485,104.493,200200001.0
2005-05-05 03:10:00,104.49,104.528,104.49,104.528,261500002.0
2005-05-05 03:11:00,104.518,104.532,104.509,104.513,305799997.0
2005-05-05 03:12:00,104.509,104.53,104.509,104.518,329199999.0
2005-05-05 03:13:00,104.53,104.565,104.53,104.565,456100008.0
2005-05-05 03:14:00,104.55,104.57,104.539,104.57,118799998.0
2005-05-05 03:15:00,104.6,104.619,104.6,104.608,314999998.0
2005-05-05 03:16:00,104.592,104.621,104.592,104.612,442800001.0
2005-05-05 03:17:00,104.601,104.613,104.598,104.613,291000000.0
2005-05-05 03:18:00,104.619,104.622,104.597,104.612,174500005.0
2005-05-05 03:19:00,104.615,104.626,104.61,104.619,173999999.0
2005-05-05 03:20:00,104.618,104.623,104.613,104.613,336499997.0
2005-05-05 03:21:00,104.618,104.639,104.618,104.639,154200000.0
2005-05-05 03:22:00,104.644,104.644,104.62,104.632,181799999.0
2005-05-05 03:23:00,104.625,104.625,104.614,104.62,292499993.0
2005-05-05 03:24:00,104.633,104.633,104.615,104.625,221000002.0
2005-05-05 03:25:00,104.618,104.618,104.598,104.598,98100002.0
2005-05-05 03:26:00,104.62,104.629,104.62,104.622,276800002.0
2005-05-05 03:27:00,104.622,104.622,104.609,104.621,245699996.0
2005-05-05 03:28:00,104.628,104.63,104.605,104.622,246000002.0
2005-05-05 03:29:00,104.6,104.628,104.6,104.626,185200001.0
2005-05-05 03:30:00,104.622,104.641,104.614,104.63,274299996.0
2005-05-05 03:31:00,104.628,104.632,104.614,104.624,198300001.0
2005-05-05 03:32:00,104.635,104.647,104.63,104.632,219900001.0
2005-05-05 03:33:00,104.63,104.636,104.619,104.622,170500001.0
2005-05-05 03:34:00,104.618,104.618,104.577,104.587,312300001.0
2005-05-05 03:35:00,104.571,104.571,104.542,104.544,102099998.0
2005-05-05 03:36:00,104.554,104.564,104.535,104.545,171199996.0
2005-05-05 03:37:00,104.543,104.556,104.532,104.548,218700001.0
2005-05-05 03:38:00,104.55,104.554,104.525,104.526,171299997.0
2005-05-05 03:39:00,104.522,104.535,104.506,104.523,189999994.0
2005-05-05 03:40:00,104.54,104.54,104.509,104.522,253200000.0
2005-05-05 03:41:00,104.533,104.539,104.522,104.522,391299995.0
2005-05-05 03:42:00,104.536,104.536,104.521,104.53,114799997.0
2005-05-05 03:43:00,104.531,104.535,104.519,104.525,242399994.0
2005-05-05 03:44:00,104.531,104.531,104.509,104.509,178199998.0
2005-05-05 03:45:00,104.525,104.537,104.511,104.529,142800000.0
2005-05-05 03:46:00,104.518,104.534,104.508,104.534,166699996.0
2005-05-05 03:47:00,104.532,104.532,104.507,104.507,168200002.0
2005-05-05 03:48:00,104.495,104.523,104.488,104.515,278500000.0
2005-05-05 03:49:00,104.526,104.526,104.499,104.506,182099998.0
2005-05-05 03:50:00,104.515,104.526,104.5,104.502,415200008.0
2005-05-05 03:51:00,104.513,104.543,104.5,104.543,344899989.0
2005-05-05 03:52:00,104.535,104.557,104.53,104.556,159599999.0
2005-05-05 03:53:00,104.545,104.55,104.538,104.545,134799999.0
2005-05-05 03:54:00,104.54,104.55,104.526,104.54,316999994.0
2005-05-05 03:55:00,104.543,104.555,104.532,104.552,186500000.0
2005-05-05 03:56:00,104.555,104.565,104.547,104.555,322300005.0
2005-05-05 03:57:00,104.542,104.57,104.542,104.559,189399994.0
2005-05-05 03:58:00,104.569,104.581,104.568,104.581,175800002.0
2005-05-05 03:59:00,104.583,104.624,104.575,104.62,199899996.0
2005-05-05 04:00:00,104.618,104.625,104.602,104.612,267799999.0
2005-05-05 04:01:00,104.61,104.634,104.597,104.634,370299999.0
2005-05-05 04:02:00,104.635,104.642,104.613,104.625,326400001.0
2005-05-05 04:03:00,104.619,104.636,104.609,104.636,243899994.0
2005-05-05 04:04:00,104.635,104.637,104.619,104.62,135900001.0
2005-05-05 04:05:00,104.62,104.633,104.612,104.623,256800001.0
2005-05-05 04:06:00,104.632,104.643,104.62,104.643,366900004.0
2005-05-05 04:07:00,104.628,104.628,104.598,104.602,337499999.0
2005-05-05 04:08:00,104.614,104.625,104.61,104.622,274299999.0
2005-05-05 04:09:00,104.612,104.621,104.593,104.603,181000001.0
2005-05-05 04:10:00,104.625,104.63,104.613,104.621,271899997.0
2005-05-05 04:11:00,104.613,104.623,104.602,104.623,218900004.0
2005-05-05 04:12:00,104.64,104.645,104.624,104.634,298000010.0
2005-05-05 04:13:00,104.605,104.608,104.592,104.606,446499999.0
2005-05-05 04:14:00,104.608,104.609,104.585,104.592,198200002.0
2005-05-05 04:15:00,104.605,104.628,104.593,104.628,243700001.0
2005-05-05 04:16:00,104.622,104.622,104.602,104.607,159600001.0
2005-05-05 04:17:00,104.605,104.632,104.605,104.629,164700005.0
2005-05-05 04:18:00,104.605,104.608,104.581,104.608,205299999.0
2005-05-05 04:19:00,104.592,104.609,104.592,104.605,338799992.0
2005-05-05 04:20:00,104.598,104.6,104.568,104.581,450099997.0
2005-05-05 04:21:00,104.59,104.592,104.565,104.592,307500004.0
2005-05-05 04:22:00,104.598,104.598,104.582,104.587,284699997.0
2005-05-05 04:23:00,104.613,104.614,104.583,104.586,280300003.0
2005-05-05 04:24:00,104.601,104.609,104.595,104.599,248500001.0
2005-05-05 04:25:00,104.603,104.614,104.594,104.6,282100007.0
2005-05-05 04:26:00,104.592,104.606,104.589,104.603,307000003.0
2005-05-05 04:27:00,104.589,104.652,104.589,104.652,213499997.0
2005-05-05 04:28:00,104.656,104.656,104.639,104.639,201399997.0
2005-05-05 04:29:00,104.642,104.645,104.637,104.645,129499997.0
2005-05-05 04:30:00,104.635,104.647,104.618,104.62,148700001.0
2005-05-05 04:31:00,104.633,104.649,104.623,104.649,186900004.0
2005-05-05 04:32:00,104.63,104.645,104.618,104.633,148100001.0
2005-05-05 04:33:00,104.633,104.648,104.629,104.646,316700003.0
2005-05-05 04:34:00,104.632,104.64,104.622,104.637,174599998.0
2005-05-05 04:35:00,104.637,104.638,104.618,104.622,235099994.0
2005-05-05 04:36:00,104.617,104.617,104.594,104.604,122700000.0
2005-05-05 04:37:00,104.613,104.622,104.601,104.619,198799996.0
2005-05-05 04:38:00,104.629,104.629,104.589,104.594,267899997.0
2005-05-05 04:39:00,104.623,104.628,104.609,104.61,224300001.0
2005-05-05 04:40:00,104.633,104.641,104.622,104.631,162000001.0
2005-05-05 04:41:00,104.605,104.638,104.605,104.631,225099999.0
2005-05-05 04:42:00,104.625,104.652,104.616,104.651,202500006.0
2005-05-05 04:43:00,104.638,104.643,104.629,104.64,224500001.0
2005-05-05 04:44:00,104.647,104.654,104.623,104.627,192299997.0
2005-05-05 04:45:00,104.64,104.64,104.612,104.633,243800002.0
2005-05-05 04:46:00,104.638,104.648,104.617,104.646,122299999.0
2005-05-05 04:47:00,104.632,104.66,104.626,104.651,280600003.0
2005-05-05 04:48:00,104.619,104.651,104.619,104.651,446199998.0
2005-05-05 04:49:00,104.642,104.654,104.62,104.653,268999999.0
2005-05-05 04:50:00,104.637,104.648,104.628,104.648,234200003.0
2005-05-05 04:51:00,104.652,104.658,104.652,104.657,95499998.0
2005-05-05 04:52:00,104.657,104.661,104.618,104.642,291599998.0
2005-05-05 04:53:00,104.639,104.657,104.633,104.657,181400001.0
2005-05-05 04:54:00,104.653,104.66,104.646,104.657,261599997.0
2005-05-05 04:55:00,104.655,104.655,104.647,104.647,138699996.0
2005-05-05 04:56:00,104.614,104.661,104.614,104.661,192400003.0
2005-05-05 04:57:00,104.638,104.652,104.629,104.652,244499999.0
2005-05-05 04:58:00,104.628,104.653,104.625,104.637,217700006.0
2005-05-05 04:59:00,104.632,104.655,104.626,104.654,293600003.0
2005-05-05 05:00:00,104.613,104.644,104.609,104.644,265299994.0
2005-05-05 05:01:00,104.645,104.653,104.605,104.644,262299996.0
2005-05-05 05:02:00,104.625,104.654,104.618,104.654,228100001.0
2005-05-05 05:03:00,104.657,104.657,104.63,104.64,305899996.0
2005-05-05 05:04:00,104.647,104.651,104.643,104.649,125900000.0
2005-05-05 05:05:00,104.656,104.659,104.621,104.638,281099996.0
2005-05-05 05:06:00,104.658,104.658,104.632,104.634,326500004.0
2005-05-05 05:07:00,104.64,104.648,104.63,104.641,260299995.0
2005-05-05 05:08:00,104.633,104.644,104.614,104.632,333500007.0
2005-05-05 05:09:00,104.638,104.645,104.638,104.645,371999998.0
2005-05-05 05:10:00,104.637,104.639,104.604,104.615,129100001.0
2005-05-05 05:11:00,104.613,104.622,104.607,104.616,189699998.0
2005-05-05 05:12:00,104.613,104.629,104.609,104.628,178700000.0
2005-05-05 05:13:00,104.615,104.619,104.593,104.61,188000004.0
2005-05-05 05:14:00,104.605,104.624,104.605,104.618,229299995.0
2005-05-05 05:15:00,104.61,104.621,104.61,104.621,251900001.0
2005-05-05 05:16:00,104.624,104.624,104.613,104.616,366399997.0
2005-05-05 05:17:00,104.602,104.632,104.596,104.628,113200000.0
2005-05-05 05:18:00,104.617,104.629,104.604,104.627,222600001.0
2005-05-05 05:19:00,104.6,104.618,104.599,104.605,384800008.0
2005-05-05 05:20:00,104.62,104.622,104.604,104.608,250399998.0
2005-05-05 05:21:00,104.611,104.613,104.601,104.613,369399997.0
2005-05-05 05:22:00,104.601,104.613,104.585,104.613,224099999.0
2005-05-05 05:23:00,104.615,104.62,104.595,104.62,198500001.0
2005-05-05 05:24:00,104.631,104.631,104.604,104.62,160799998.0
2005-05-05 05:25:00,104.625,104.636,104.591,104.617,180400003.0
2005-05-05 05:26:00,104.602,104.619,104.602,104.607,303999997.0
2005-05-05 05:27:00,104.612,104.612,104.593,104.593,297200003.0
2005-05-05 05:28:00,104.615,104.625,104.594,104.602,255500004.0
2005-05-05 05:29:00,104.607,104.62,104.602,104.61,344500002.0
2005-05-05 05:30:00,104.615,104.625,104.601,104.601,254599997.0
2005-05-05 05:31:00,104.597,104.611,104.594,104.609,248900006.0
2005-05-05 05:32:00,104.604,104.617,104.6,104.606,310699994.0
2005-05-05 05:33:00,104.606,104.607,104.594,104.605,209999998.0
2005-05-05 05:34:00,104.608,104.629,104.608,104.614,249300004.0
2005-05-05 05:35:00,104.622,104.631,104.602,104.625,317900000.0
2005-05-05 05:36:00,104.6,104.634,104.596,104.623,396200003.0
2005-05-05 05:37:00,104.627,104.641,104.617,104.622,159300000.0
2005-05-05 05:38:00,104.623,104.641,104.619,104.631,144899998.0
2005-05-05 05:39:00,104.617,104.625,104.613,104.621,215800003.0
2005-05-05 05:40:00,104.632,104.64,104.624,104.64,277499996.0
2005-05-05 05:41:00,104.625,104.625,104.62,104.625,301300003.0
2005-05-05 05:42:00,104.642,104.642,104.609,104.609,207300001.0
2005-05-05 05:43:00,104.62,104.625,104.611,104.622,187300002.0
2005-05-05 05:44:00,104.613,104.613,104.597,104.608,185200002.0
2005-05-05 05:45:00,104.608,104.618,104.597,104.618,196800000.0
2005-05-05 05:46:00,104.612,104.613,104.59,104.609,159199999.0
2005-05-05 05:47:00,104.605,104.625,104.602,104.618,313300004.0
2005-05-05 05:48:00,104.608,104.624,104.603,104.624,367699998.0
2005-05-05 05:49:00,104.625,104.625,104.59,104.606,308400002.0
2005-05-05 05:50:00,104.598,104.609,104.584,104.593,237300005.0
2005-05-05 05:51:00,104.598,104.6,104.591,104.593,198700001.0
2005-05-05 05:52:00,104.597,104.597,104.574,104.578,267799998.0
2005-05-05 05:53:00,104.568,104.586,104.565,104.581,198399997.0
2005-05-05 05:54:00,104.575,104.58,104.552,104.565,392699992.0
2005-05-05 05:55:00,104.552,104.577,104.546,104.559,348499997.0
2005-05-05 05:56:00,104.57,104.57,104.546,104.558,331299999.0
2005-05-05 05:57:00,104.553,104.57,104.545,104.568,246499998.0
2005-05-05 05:58:00,104.56,104.56,104.534,104.544,242100003.0
2005-05-05 05:59:00,104.536,104.55,104.524,104.546,236100002.0
2005-05-05 06:00:00,104.537,104.553,104.533,104.541,248499998.0
2005-05-05 06:01:00,104.54,104.54,104.515,104.515,120799997.0
2005-05-05 06:02:00,104.538,104.539,104.508,104.515,278599998.0
2005-05-05 06:03:00,104.513,104.526,104.504,104.518,184799998.0
2005-05-05 06:04:00,104.515,104.516,104.51,104.51,146900002.0
2005-05-05 06:05:00,104.513,104.528,104.506,104.528,214200001.0
2005-05-05 06:06:00,104.539,104.539,104.493,104.51,200300005.0
2005-05-05 06:07:00,104.497,104.525,104.491,104.511,160999996.0
2005-05-05 06:08:00,104.52,104.523,104.501,104.52,325600001.0
2005-05-05 06:09:00,104.532,104.533,104.529,104.533,192700001.0
2005-05-05 06:10:00,104.538,104.542,104.531,104.537,266700003.0
2005-05-05 06:11:00,104.527,104.538,104.499,104.53,397799993.0
2005-05-05 06:12:00,104.527,104.531,104.512,104.522,208799998.0
2005-05-05 06:13:00,104.532,104.535,104.528,104.53,137599999.0
2005-05-05 06:14:00,104.523,104.536,104.512,104.531,102000002.0
2005-05-05 06:15:00,104.543,104.544,104.515,104.522,364499998.0
2005-05-05 06:16:00,104.541,104.546,104.528,104.54,260300002.0
2005-05-05 06:17:00,104.548,104.552,104.548,104.552,47599998.0
2005-05-05 06:18:00,104.545,104.557,104.539,104.55,184600005.0
2005-05-05 06:19:00,104.55,104.567,104.545,104.563,226400000.0
2005-05-05 06:20:00,104.543,104.563,104.543,104.557,339100003.0
2005-05-05 06:21:00,104.538,104.551,104.528,104.551,263699995.0
2005-05-05 06:22:00,104.553,104.568,104.55,104.551,202300005.0
2005-05-05 06:23:00,104.56,104.567,104.534,104.542,136299999.0
2005-05-05 06:24:00,104.555,104.563,104.517,104.531,226300002.0
2005-05-05 06:25:00,104.563,104.568,104.543,104.543,313999993.0
2005-05-05 06:26:00,104.54,104.567,104.537,104.559,267400000.0
2005-05-05 06:27:00,104.558,104.564,104.539,104.559,317200004.0
2005-05-05 06:28:00,104.543,104.555,104.534,104.538,181399995.0
2005-05-05 06:29:00,104.518,104.545,104.513,104.545,120700001.0
2005-05-05 06:30:00,104.555,104.56,104.53,104.53,451299999.0
2005-05-05 06:31:00,104.551,104.56,104.539,104.539,144399998.0
2005-05-05 06:32:00,104.56,104.567,104.549,104.552,205500000.0
2005-05-05 06:33:00,104.56,104.569,104.552,104.556,256099998.0
2005-05-05 06:34:00,104.543,104.57,104.533,104.543,388100007.0
2005-05-05 06:35:00,104.55,104.558,104.545,104.55,203500002.0
2005-05-05 06:36:00,104.553,104.555,104.536,104.536,170200002.0
2005-05-05 06:37:00,104.55,104.555,104.55,104.555,243899998.0
2005-05-05 06:38:00,104.548,104.559,104.514,104.534,208299998.0
2005-05-05 06:39:00,104.535,104.539,104.525,104.538,339700001.0
2005-05-05 06:40:00,104.542,104.543,104.532,104.543,134999995.0
2005-05-05 06:41:00,104.55,104.555,104.523,104.527,187000000.0
2005-05-05 06:42:00,104.542,104.548,104.539,104.54,140100003.0
2005-05-05 06:43:00,104.542,104.547,104.525,104.536,245599995.0
2005-05-05 06:44:00,104.525,104.535,104.52,104.535,182400002.0
2005-05-05 06:45:00,104.512,104.533,104.512,104.524,328699994.0
2005-05-05 06:46:00,104.548,104.548,104.533,104.536,227100001.0
2005-05-05 06:47:00,104.526,104.536,104.517,104.525,407800001.0
2005-05-05 06:48:00,104.54,104.544,104.531,104.532,67600001.0
2005-05-05 06:49:00,104.523,104.523,104.488,104.498,154700002.0
2005-05-05 06:50:00,104.518,104.518,104.498,104.509,198099996.0
2005-05-05 06:51:00,104.517,104.517,104.498,104.504,332699996.0
2005-05-05 06:52:00,104.505,104.529,104.484,104.507,281300001.0
2005-05-05 06:53:00,104.505,104.515,104.495,104.506,237399996.0
2005-05-05 06:54:00,104.512,104.521,104.506,104.511,178399998.0
2005-05-05 06:55:00,104.51,104.511,104.49,104.507,189100004.0
2005-05-05 06:56:00,104.498,104.502,104.484,104.495,204399999.0
2005-05-05 06:57:00,104.492,104.508,104.486,104.495,75500000.0
2005-05-05 06:58:00,104.505,104.508,104.477,104.484,163999998.0
2005-05-05 06:59:00,104.497,104.497,104.483,104.491,185899998.0
2005-05-05 07:00:00,104.475,104.479,104.466,104.472,392900002.0
2005-05-05 07:01:00,104.474,104.48,104.451,104.457,292900001.0
2005-05-05 07:02:00,104.503,104.503,104.449,104.461,235700000.0
2005-05-05 07:03:00,104.462,104.471,104.452,104.463,323600001.0
2005-05-05 07:04:00,104.472,104.472,104.461,104.468,337499994.0
2005-05-05 07:05:00,104.47,104.474,104.463,104.474,284800000.0
2005-05-05 07:06:00,104.47,104.472,104.452,104.466,291200001.0
2005-05-05 07:07:00,104.464,104.471,104.45,104.462,254500001.0
2005-05-05 07:08:00,104.46,104.478,104.46,104.476,228900004.0
2005-05-05 07:09:00,104.45,104.47,104.443,104.462,340800004.0
2005-05-05 07:10:00,104.442,104.482,104.442,104.477,257499998.0
2005-05-05 07:11:00,104.48,104.48,104.449,104.458,194199997.0
2005-05-05 07:12:00,104.467,104.471,104.464,104.471,187599996.0
2005-05-05 07:13:00,104.458,104.487,104.458,104.487,283600004.0
2005-05-05 07:14:00,104.455,104.472,104.439,104.466,383799997.0
2005-05-05 07:15:00,104.488,104.49,104.456,104.467,276900000.0
2005-05-05 07:16:00,104.473,104.481,104.47,104.472,190699998.0
2005-05-05 07:17:00,104.482,104.494,104.48,104.494,223499999.0
2005-05-05 07:18:00,104.491,104.491,104.473,104.479,54400000.0
2005-05-05 07:19:00,104.476,104.481,104.47,104.481,209599996.0
2005-05-05 07:20:00,104.48,104.484,104.451,104.454,129100000.0
2005-05-05 07:21:00,104.462,104.463,104.449,104.461,317400000.0
2005-05-05 07:22:00,104.45,104.45,104.432,104.434,170699999.0
2005-05-05 07:23:00,104.438,104.438,104.421,104.422,102800001.0
2005-05-05 07:24:00,104.403,104.414,104.397,104.407,289399997.0
2005-05-05 07:25:00,104.407,104.413,104.399,104.412,303900002.0
2005-05-05 07:26:00,104.403,104.403,104.389,104.396,162799999.0
2005-05-05 07:27:00,104.406,104.406,104.36,104.36,416200000.0
2005-05-05 07:28:00,104.38,104.388,104.375,104.382,212400000.0
2005-05-05 07:29:00,104.39,104.424,104.39,104.418,57899998.0
2005-05-05 07:30:00,104.412,104.419,104.388,104.388,153500001.0
2005-05-05 07:31:00,104.398,104.406,104.381,104.392,183499999.0
2005-05-05 07:32:00,104.395,104.4,104.376,104.385,240600003.0
2005-05-05 07:33:00,104.383,104.395,104.379,104.386,415199998.0
2005-05-05 07:34:00,104.381,104.407,104.361,104.407,235999998.0
2005-05-05 07:35:00,104.39,104.407,104.389,104.401,95600000.0
2005-05-05 07:36:00,104.388,104.388,104.368,104.375,246100005.0
2005-05-05 07:37:00,104.361,104.38,104.349,104.38,279399998.0
2005-05-05 07:38:00,104.363,104.363,104.347,104.353,137400003.0
2005-05-05 07:39:00,104.34,104.378,104.34,104.378,268799999.0
2005-05-05 07:40:00,104.378,104.378,104.355,104.364,194500000.0
2005-05-05 07:41:00,104.361,104.376,104.348,104.376,272799996.0
2005-05-05 07:42:00,104.374,104.38,104.366,104.366,294799999.0
2005-05-05 07:43:00,104.378,104.379,104.333,104.337,155099997.0
2005-05-05 07:44:00,104.345,104.353,104.338,104.342,279900000.0
2005-05-05 07:45:00,104.348,104.348,104.336,104.339,83499998.0
2005-05-05 07:46:00,104.343,104.35,104.319,104.322,176299999.0
2005-05-05 07:47:00,104.316,104.337,104.316,104.33,347399997.0
2005-05-05 07:48:00,104.329,104.329,104.313,104.315,206700001.0
2005-05-05 07:49:00,104.328,104.337,104.32,104.327,270600005.0
2005-05-05 07:50:00,104.318,104.321,104.316,104.319,141600000.0
2005-05-05 07:51:00,104.313,104.332,104.313,104.332,212100001.0
2005-05-05 07:52:00,104.333,104.333,104.321,104.325,217699998.0
2005-05-05 07:53:00,104.33,104.333,104.312,104.322,214700001.0
2005-05-05 07:54:00,104.332,104.337,104.327,104.332,266200001.0
2005-05-05 07:55:00,104.35,104.353,104.333,104.346,367699995.0
2005-05-05 07:56:00,104.347,104.36,104.324,104.353,250100001.0
2005-05-05 07:57:00,104.341,104.38,104.341,104.378,288199997.0
2005-05-05 07:58:00,104.345,104.361,104.321,104.358,272899997.0
2005-05-05 07:59:00,104.345,104.345,104.328,104.337,259300003.0
2005-05-05 08:00:00,104.323,104.341,104.31,104.341,237800004.0
2005-05-05 08:01:00,104.34,104.355,104.33,104.35,390100006.0
2005-05-05 08:02:00,104.347,104.347,104.329,104.336,145800002.0
2005-05-05 08:03:00,104.346,104.346,104.322,104.336,342599998.0
2005-05-05 08:04:00,104.328,104.34,104.314,104.337,310400000.0
2005-05-05 08:05:00,104.332,104.332,104.305,104.305,313799996.0
2005-05-05 08:06:00,104.295,104.327,104.293,104.323,344500000.0
2005-05-05 08:07:00,104.33,104.337,104.317,104.325,352999996.0
2005-05-05 08:08:00,104.313,104.316,104.308,104.312,208199994.0
2005-05-05 08:09:00,104.312,104.328,104.31,104.32,246699998.0
2005-05-05 08:10:00,104.311,104.313,104.288,104.297,260500001.0
2005-05-05 08:11:00,104.3,104.315,104.292,104.309,386499990.0
2005-05-05 08:12:00,104.3,104.308,104.291,104.306,409800010.0
2005-05-05 08:13:00,104.3,104.331,104.291,104.325,351900005.0
2005-05-05 08:14:00,104.318,104.329,104.315,104.327,203400002.0
2005-05-05 08:15:00,104.33,104.347,104.33,104.335,189999998.0
2005-05-05 08:16:00,104.346,104.35,104.323,104.333,183899999.0
2005-05-05 08:17:00,104.337,104.339,104.332,104.335,284500003.0
2005-05-05 08:18:00,104.337,104.337,104.302,104.326,220600003.0
2005-05-05 08:19:00,104.325,104.34,104.321,104.34,137600000.0
2005-05-05 08:20:00,104.345,104.35,104.337,104.346,244700003.0
2005-05-05 08:21:00,104.357,104.357,104.341,104.352,154600002.0
2005-05-05 08:22:00,104.33,104.354,104.33,104.347,389600003.0
2005-05-05 08:23:00,104.325,104.347,104.324,104.345,264400005.0
2005-05-05 08:24:00,104.34,104.34,104.309,104.328,322500002.0
2005-05-05 08:25:00,104.342,104.342,104.309,104.338,211199998.0
2005-05-05 08:26:00,104.353,104.364,104.344,104.364,135500001.0
2005-05-05 08:27:00,104.368,104.386,104.363,104.385,195700000.0
2005-05-05 08:28:00,104.376,104.386,104.371,104.386,257500000.0
2005-05-05 08:29:00,104.36,104.396,104.35,104.396,125799999.0
2005-05-05 08:30:00,104.391,104.403,104.383,104.403,109099999.0
2005-05-05 08:31:00,104.407,104.407,104.36,104.369,306799993.0
2005-05-05 08:32:00,104.371,104.38,104.354,104.354,168600001.0
2005-05-05 08:33:00,104.35,104.37,104.336,104.36,119700001.0
2005-05-05 08:34:00,104.37,104.37,104.348,104.357,252700003.0
2005-05-05 08:35:00,104.36,104.371,104.353,104.371,176099995.0
2005-05-05 08:36:00,104.363,104.369,104.337,104.345,351099992.0
2005-05-05 08:37:00,104.336,104.375,104.336,104.37,315099996.0
2005-05-05 08:38:00,104.365,104.379,104.36,104.379,88899999.0
2005-05-05 08:39:00,104.365,104.377,104.365,104.371,83400001.0
2005-05-05 08:40:00,104.367,104.392,104.365,104.392,507700008.0
2005-05-05 08:41:00,104.385,104.393,104.356,104.393,185000000.0
2005-05-05 08:42:00,104.396,104.408,104.379,104.408,155900002.0
2005-05-05 08:43:00,104.406,104.406,104.396,104.398,202799998.0
2005-05-05 08:44:00,104.395,104.414,104.391,104.41,210400001.0
2005-05-05 08:45:00,104.401,104.401,104.384,104.395,320499993.0
2005-05-05 08:46:00,104.379,104.401,104.376,104.401,203900000.0
2005-05-05 08:47:00,104.413,104.425,104.404,104.411,325800011.0
2005-05-05 08:48:00,104.403,104.426,104.403,104.417,285900001.0
2005-05-05 08:49:00,104.403,104.418,104.395,104.4,289000005.0
2005-05-05 08:50:00,104.405,104.412,104.394,104.408,202100003.0
2005-05-05 08:51:00,104.403,104.41,104.368,104.368,120099997.0
2005-05-05 08:52:00,104.372,104.381,104.361,104.377,243900003.0
2005-05-05 08:53:00,104.395,104.406,104.395,104.404,278499993.0
2005-05-05 08:54:00,104.408,104.435,104.408,104.415,270099998.0
2005-05-05 08:55:00,104.395,104.411,104.393,104.409,305400003.0
2005-05-05 08:56:00,104.41,104.41,104.404,104.404,105699998.0
2005-05-05 08:57:00,104.403,104.411,104.394,104.403,201399999.0
2005-05-05 08:58:00,104.383,104.42,104.38,104.416,234699998.0
2005-05-05 08:59:00,104.406,104.416,104.39,104.403,125599999.0
2005-05-05 09:00:00,104.4,104.4,104.377,104.382,358800000.0
2005-05-05 09:01:00,104.395,104.405,104.375,104.401,450300009.0
2005-05-05 09:02:00,104.398,104.405,104.383,104.383,134099999.0
2005-05-05 09:03:00,104.399,104.399,104.385,104.386,142099995.0
2005-05-05 09:04:00,104.407,104.407,104.376,104.379,323599999.0
2005-05-05 09:05:00,104.373,104.391,104.366,104.381,265700003.0
2005-05-05 09:06:00,104.37,104.375,104.352,104.375,269299999.0
2005-05-05 09:07:00,104.375,104.396,104.362,104.389,273099998.0
2005-05-05 09:08:00,104.38,104.411,104.379,104.4,219200000.0
2005-05-05 09:09:00,104.42,104.422,104.409,104.422,287199996.0
2005-05-05 09:10:00,104.413,104.435,104.412,104.417,210800004.0
2005-05-05 09:11:00,104.418,104.435,104.404,104.435,277100001.0
2005-05-05 09:12:00,104.426,104.426,104.385,104.411,325099998.0
2005-05-05 09:13:00,104.425,104.426,104.416,104.426,111899999.0
2005-05-05 09:14:00,104.422,104.438,104.419,104.437,157300002.0
2005-05-05 09:15:00,104.435,104.455,104.418,104.455,239000000.0
2005-05-05 09:16:00,104.452,104.463,104.443,104.463,309799996.0
2005-05-05 09:17:00,104.44,104.466,104.435,104.466,268599998.0
2005-05-05 09:18:00,104.462,104.49,104.462,104.48,239799993.0
2005-05-05 09:19:00,104.463,104.463,104.443,104.451,272000000.0
2005-05-05 09:20:00,104.452,104.456,104.439,104.446,165300004.0
2005-05-05 09:21:00,104.45,104.453,104.422,104.422,365499999.0
2005-05-05 09:22:00,104.434,104.451,104.433,104.451,246200004.0
2005-05-05 09:23:00,104.455,104.466,104.442,104.461,298200005.0
2005-05-05 09:24:00,104.455,104.455,104.45,104.45,236100002.0
2005-05-05 09:25:00,104.446,104.461,104.439,104.445,129200002.0
2005-05-05 09:26:00,104.443,104.459,104.434,104.449,200399998.0
2005-05-05 09:27:00,104.463,104.47,104.443,104.447,315499995.0
2005-05-05 09:28:00,104.465,104.465,104.465,104.465,19300000.0
2005-05-05 09:29:00,104.468,104.474,104.452,104.452,370299997.0
2005-05-05 09:30:00,104.454,104.474,104.45,104.469,89700000.0
2005-05-05 09:31:00,104.473,104.487,104.462,104.469,352000001.0
2005-05-05 09:32:00,104.495,104.495,104.478,104.488,356299995.0
2005-05-05 09:33:00,104.482,104.49,104.475,104.485,263800001.0
2005-05-05 09:34:00,104.48,104.491,104.478,104.491,258299998.0
2005-05-05 09:35:00,104.493,104.502,104.48,104.491,183700003.0
2005-05-05 09:36:00,104.47,104.481,104.46,104.463,201499995.0
2005-05-05 09:37:00,104.48,104.488,104.471,104.487,277100002.0
2005-05-05 09:38:00,104.488,104.49,104.47,104.49,340100002.0
2005-05-05 09:39:00,104.478,104.478,104.438,104.463,255099999.0
2005-05-05 09:40:00,104.467,104.47,104.458,104.465,333999997.0
2005-05-05 09:41:00,104.46,104.471,104.449,104.455,245099998.0
2005-05-05 09:42:00,104.455,104.462,104.442,104.457,316200003.0
2005-05-05 09:43:00,104.473,104.48,104.458,104.48,215700004.0
2005-05-05 09:44:00,104.474,104.474,104.449,104.455,217900002.0
2005-05-05 09:45:00,104.455,104.455,104.419,104.424,168100005.0
2005-05-05 09:46:00,104.42,104.422,104.399,104.402,129599999.0
2005-05-05 09:47:00,104.421,104.422,104.407,104.409,120199998.0
2005-05-05 09:48:00,104.39,104.39,104.358,104.373,422300001.0
2005-05-05 09:49:00,104.363,104.387,104.363,104.384,319200003.0
2005-05-05 09:50:00,104.384,104.393,104.382,104.393,259299997.0
2005-05-05 09:51:00,104.385,104.388,104.368,104.378,395000008.0
2005-05-05 09:52:00,104.368,104.383,104.363,104.383,276899993.0
2005-05-05 09:53:00,104.383,104.422,104.38,104.412,238499999.0
2005-05-05 09:54:00,104.412,104.424,104.394,104.399,204199997.0
2005-05-05 09:55:00,104.408,104.408,104.387,104.393,225300002.0
2005-05-05 09:56:00,104.375,104.385,104.361,104.366,303299998.0
2005-05-05 09:57:00,104.346,104.359,104.34,104.359,150499995.0
2005-05-05 09:58:00,104.35,104.35,104.322,104.327,205099993.0
2005-05-05 09:59:00,104.333,104.344,104.322,104.344,126100000.0
2005-05-05 10:00:00,104.333,104.344,104.324,104.335,166799995.0
2005-05-05 10:01:00,104.312,104.353,104.301,104.347,378799998.0
2005-05-05 10:02:00,104.35,104.354,104.324,104.324,200999995.0
2005-05-05 10:03:00,104.319,104.356,104.319,104.351,146200001.0
2005-05-05 10:04:00,104.347,104.36,104.34,104.345,282000002.0
2005-05-05 10:05:00,104.367,104.367,104.345,104.346,190000002.0
2005-05-05 10:06:00,104.35,104.375,104.35,104.37,205100000.0
2005-05-05 10:07:00,104.377,104.398,104.372,104.398,127599998.0
2005-05-05 10:08:00,104.382,104.389,104.379,104.379,102499999.0
2005-05-05 10:09:00,104.38,104.383,104.372,104.376,373199997.0
2005-05-05 10:10:00,104.378,104.378,104.367,104.37,361300004.0
2005-05-05 10:11:00,104.372,104.378,104.363,104.37,339000001.0
2005-05-05 10:12:00,104.373,104.381,104.364,104.364,181000000.0
2005-05-05 10:13:00,104.378,104.378,104.358,104.36,165499998.0
2005-05-05 10:14:00,104.346,104.346,104.318,104.319,160499996.0
2005-05-05 10:15:00,104.297,104.318,104.289,104.318,329599991.0
2005-05-05 10:16:00,104.318,104.328,104.309,104.32,300800005.0
2005-05-05 10:17:00,104.318,104.324,104.304,104.318,202900003.0
2005-05-05 10:18:00,104.312,104.312,104.291,104.3,443899998.0
2005-05-05 10:19:00,104.279,104.292,104.261,104.264,286299996.0
2005-05-05 10:20:00,104.29,104.29,104.268,104.281,290699997.0
2005-05-05 10:21:00,104.272,104.285,104.266,104.268,392799996.0
2005-05-05 10:22:00,104.28,104.287,104.268,104.287,342199998.0
2005-05-05 10:23:00,104.28,104.3,104.269,104.3,300399998.0
2005-05-05 10:24:00,104.307,104.307,104.275,104.283,83100000.0
2005-05-05 10:25:00,104.296,104.297,104.285,104.288,307799999.0
2005-05-05 10:26:00,104.29,104.3,104.27,104.291,115100001.0
2005-05-05 10:27:00,104.284,104.307,104.283,104.304,227200004.0
2005-05-05 10:28:00,104.285,104.305,104.26,104.305,149400003.0
2005-05-05 10:29:00,104.303,104.315,104.297,104.315,190799999.0
2005-05-05 10:30:00,104.34,104.344,104.319,104.325,181799998.0
2005-05-05 10:31:00,104.328,104.336,104.314,104.336,358599998.0
2005-05-05 10:32:00,104.346,104.35,104.341,104.345,173100001.0
2005-05-05 10:33:00,104.333,104.353,104.324,104.353,138899998.0
2005-05-05 10:34:00,104.34,104.378,104.328,104.378,236200000.0
2005-05-05 10:35:00,104.366,104.387,104.343,104.387,172999996.0
2005-05-05 10:36:00,104.377,104.384,104.344,104.344,237599999.0
2005-05-05 10:37:00,104.34,104.348,104.327,104.348,277599999.0
2005-05-05 10:38:00,104.336,104.34,104.302,104.302,172700004.0
2005-05-05 10:39:00,104.3,104.318,104.294,104.318,193400003.0
2005-05-05 10:40:00,104.323,104.323,104.317,104.323,245300004.0
2005-05-05 10:41:00,104.32,104.32,104.295,104.304,99100001.0
2005-05-05 10:42:00,104.32,104.32,104.305,104.315,130099999.0
2005-05-05 10:43:00,104.311,104.326,104.305,104.313,182799998.0
2005-05-05 10:44:00,104.316,104.346,104.296,104.338,304799999.0
2005-05-05 10:45:00,104.333,104.35,104.313,104.313,437599999.0
2005-05-05 10:46:00,104.323,104.327,104.318,104.325,74900000.0
2005-05-05 10:47:00,104.323,104.325,104.311,104.325,272699995.0
2005-05-05 10:48:00,104.319,104.331,104.298,104.323,151500000.0
2005-05-05 10:49:00,104.329,104.352,104.329,104.351,262499994.0
2005-05-05 10:50:00,104.35,104.355,104.34,104.344,148000000.0
2005-05-05 10:51:00,104.326,104.326,104.273,104.292,363000003.0
2005-05-05 10:52:00,104.299,104.304,104.283,104.291,164500000.0
2005-05-05 10:53:00,104.299,104.32,104.299,104.32,168100001.0
2005-05-05 10:54:00,104.314,104.324,104.305,104.305,70100000.0
2005-05-05 10:55:00,104.298,104.309,104.297,104.297,324000001.0
2005-05-05 10:56:00,104.323,104.329,104.289,104.315,348899995.0
2005-05-05 10:57:00,104.32,104.348,104.314,104.335,190000001.0
2005-05-05 10:58:00,104.347,104.347,104.329,104.344,207999996.0
2005-05-05 10:59:00,104.352,104.45,104.347,104.45,236699996.0
2005-05-05 11:00:00,104.434,104.514,104.434,104.486,293900002.0
2005-05-05 11:01:00,104.468,104.468,104.381,104.384,295699995.0
2005-05-05 11:02:00,104.373,104.373,104.358,104.372,170100003.0
2005-05-05 11:03:00,104.37,104.387,104.366,104.38,196699998.0
2005-05-05 11:04:00,104.379,104.385,104.35,104.385,236699997.0
2005-05-05 11:05:00,104.376,104.401,104.376,104.387,274100000.0
2005-05-05 11:06:00,104.398,104.398,104.392,104.392,253199999.0
2005-05-05 11:07:00,104.373,104.383,104.359,104.372,164199998.0
2005-05-05 11:08:00,104.357,104.368,104.341,104.354,164300003.0
2005-05-05 11:09:00,104.34,104.355,104.328,104.355,192000001.0
2005-05-05 11:10:00,104.356,104.36,104.337,104.348,374300003.0
2005-05-05 11:11:00,104.345,104.345,104.324,104.34,84899999.0
2005-05-05 11:12:00,104.323,104.332,104.308,104.332,160099997.0
2005-05-05 11:13:00,104.316,104.333,104.31,104.333,127100003.0
2005-05-05 11:14:00,104.355,104.362,104.334,104.353,154800002.0
2005-05-05 11:15:00,104.335,104.359,104.331,104.358,319799997.0
2005-05-05 11:16:00,104.36,104.367,104.346,104.365,235300001.0
2005-05-05 11:17:00,104.346,104.353,104.334,104.347,230300003.0
2005-05-05 11:18:00,104.35,104.357,104.343,104.357,250700002.0
2005-05-05 11:19:00,104.34,104.34,104.32,104.32,190100000.0
2005-05-05 11:20:00,104.293,104.319,104.287,104.312,256299994.0
2005-05-05 11:21:00,104.325,104.347,104.325,104.336,148400003.0
2005-05-05 11:22:00,104.323,104.343,104.314,104.332,232999998.0
2005-05-05 11:23:00,104.34,104.343,104.335,104.343,102900000.0
2005-05-05 11:24:00,104.338,104.357,104.338,104.342,211400004.0
2005-05-05 11:25:00,104.332,104.336,104.311,104.311,259000004.0
2005-05-05 11:26:00,104.297,104.326,104.295,104.317,323300005.0
2005-05-05 11:27:00,104.315,104.321,104.301,104.319,225800001.0
2005-05-05 11:28:00,104.33,104.334,104.307,104.319,148599998.0
2005-05-05 11:29:00,104.315,104.32,104.301,104.303,238899997.0
2005-05-05 11:30:00,104.315,104.325,104.308,104.318,237100002.0
2005-05-05 11:31:00,104.335,104.348,104.324,104.348,236200007.0
2005-05-05 11:32:00,104.335,104.354,104.325,104.343,179199999.0
2005-05-05 11:33:00,104.333,104.338,104.318,104.338,250999996.0
2005-05-05 11:34:00,104.323,104.34,104.314,104.34,184599998.0
2005-05-05 11:35:00,104.335,104.344,104.321,104.325,258399998.0
2005-05-05 11:36:00,104.34,104.344,104.312,104.312,334099998.0
2005-05-05 11:37:00,104.315,104.315,104.285,104.302,257299999.0
2005-05-05 11:38:00,104.323,104.323,104.303,104.303,133400003.0
2005-05-05 11:39:00,104.298,104.301,104.277,104.301,151200004.0
2005-05-05 11:40:00,104.263,104.293,104.259,104.293,86499997.0
2005-05-05 11:41:00,104.309,104.318,104.286,104.318,189700003.0
2005-05-05 11:42:00,104.328,104.328,104.304,104.312,277700002.0
2005-05-05 11:43:00,104.303,104.329,104.296,104.306,259800005.0
2005-05-05 11:44:00,104.317,104.319,104.294,104.303,208200000.0
2005-05-05 11:45:00,104.32,104.328,104.31,104.328,203300003.0
2005-05-05 11:46:00,104.342,104.351,104.324,104.348,315000006.0
2005-05-05 11:47:00,104.33,104.34,104.319,104.319,278800001.0
2005-05-05 11:48:00,104.31,104.323,104.295,104.317,193499998.0
2005-05-05 11:49:00,104.327,104.327,104.309,104.317,171200000.0
2005-05-05 11:50:00,104.323,104.323,104.29,104.31,145000000.0
2005-05-05 11:51:00,104.302,104.32,104.289,104.32,319400002.0
2005-05-05 11:52:00,104.327,104.327,104.298,104.32,277900002.0
2005-05-05 11:53:00,104.315,104.315,104.299,104.303,284300001.0
2005-05-05 11:54:00,104.3,104.313,104.288,104.313,512000002.0
2005-05-05 11:55:00,104.308,104.318,104.285,104.318,403600003.0
2005-05-05 11:56:00,104.321,104.329,104.313,104.322,162400003.0
2005-05-05 11:57:00,104.305,104.316,104.299,104.308,255400000.0
2005-05-05 11:58:00,104.313,104.325,104.311,104.325,247800004.0
2005-05-05 11:59:00,104.325,104.337,104.316,104.323,203500005.0
2005-05-05 12:00:00,104.308,104.327,104.306,104.321,206399998.0
2005-05-05 12:01:00,104.322,104.327,104.304,104.309,224899997.0
2005-05-05 12:02:00,104.314,104.327,104.296,104.296,241200001.0
2005-05-05 12:03:00,104.288,104.296,104.272,104.288,238599995.0
2005-05-05 12:04:00,104.302,104.302,104.278,104.284,266800002.0
2005-05-05 12:05:00,104.287,104.301,104.285,104.301,187200004.0
2005-05-05 12:06:00,104.278,104.302,104.263,104.291,337999996.0
2005-05-05 12:07:00,104.283,104.301,104.273,104.291,255000006.0
2005-05-05 12:08:00,104.303,104.306,104.293,104.301,305300002.0
2005-05-05 12:09:00,104.297,104.301,104.286,104.292,424199994.0
2005-05-05 12:10:00,104.286,104.296,104.27,104.295,363299995.0
2005-05-05 12:11:00,104.298,104.306,104.282,104.282,312099999.0
2005-05-05 12:12:00,104.293,104.295,104.274,104.29,317099999.0
2005-05-05 12:13:00,104.298,104.298,104.27,104.274,261000004.0
2005-05-05 12:14:00,104.283,104.297,104.278,104.288,355600002.0
2005-05-05 12:15:00,104.29,104.295,104.282,104.295,224000005.0
2005-05-05 12:16:00,104.312,104.325,104.278,104.315,417900000.0
2005-05-05 12:17:00,104.32,104.33,104.3,104.3,383599999.0
2005-05-05 12:18:00,104.295,104.304,104.271,104.285,400800000.0
2005-05-05 12:19:00,104.3,104.315,104.272,104.292,295899994.0
2005-05-05 12:20:00,104.28,104.298,104.273,104.298,207400000.0
2005-05-05 12:21:00,104.304,104.304,104.294,104.297,190899998.0
2005-05-05 12:22:00,104.288,104.293,104.27,104.289,267299995.0
2005-05-05 12:23:00,104.276,104.288,104.27,104.27,174700000.0
2005-05-05 12:24:00,104.266,104.295,104.255,104.291,194200000.0
2005-05-05 12:25:00,104.29,104.299,104.266,104.29,266800006.0
2005-05-05 12:26:00,104.29,104.294,104.284,104.29,252499999.0
2005-05-05 12:27:00,104.28,104.289,104.268,104.275,362500004.0
2005-05-05 12:28:00,104.277,104.277,104.266,104.268,241399998.0
2005-05-05 12:29:00,104.277,104.283,104.277,104.28,276700001.0
2005-05-05 12:30:00,104.275,104.293,104.265,104.292,357000002.0
2005-05-05 12:31:00,104.296,104.308,104.295,104.303,410100005.0
2005-05-05 12:32:00,104.3,104.303,104.279,104.279,248999999.0
2005-05-05 12:33:00,104.287,104.287,104.264,104.276,287899997.0
2005-05-05 12:34:00,104.283,104.289,104.265,104.268,219600000.0
2005-05-05 12:35:00,104.288,104.289,104.259,104.265,134700000.0
2005-05-05 12:36:00,104.279,104.279,104.26,104.271,227999999.0
2005-05-05 12:37:00,104.272,104.277,104.252,104.265,243500001.0
2005-05-05 12:38:00,104.266,104.267,104.258,104.265,247100001.0
2005-05-05 12:39:00,104.278,104.284,104.269,104.281,216099996.0
2005-05-05 12:40:00,104.281,104.283,104.263,104.283,355400002.0
2005-05-05 12:41:00,104.285,104.304,104.277,104.292,371600000.0
2005-05-05 12:42:00,104.313,104.32,104.304,104.317,139800003.0
2005-05-05 12:43:00,104.321,104.346,104.311,104.346,121699998.0
2005-05-05 12:44:00,104.366,104.366,104.32,104.322,389300000.0
2005-05-05 12:45:00,104.328,104.333,104.317,104.333,421900012.0
2005-05-05 12:46:00,104.328,104.335,104.314,104.329,407900002.0
2005-05-05 12:47:00,104.322,104.353,104.311,104.332,330299999.0
2005-05-05 12:48:00,104.323,104.337,104.315,104.335,226999998.0
2005-05-05 12:49:00,104.326,104.336,104.313,104.33,359699993.0
2005-05-05 12:50:00,104.318,104.347,104.318,104.341,327200000.0
2005-05-05 12:51:00,104.337,104.337,104.301,104.323,129600000.0
2005-05-05 12:52:00,104.327,104.336,104.296,104.298,256199993.0
2005-05-05 12:53:00,104.333,104.34,104.323,104.332,225900003.0
2005-05-05 12:54:00,104.328,104.349,104.315,104.33,251699998.0
2005-05-05 12:55:00,104.317,104.328,104.311,104.328,386800000.0
2005-05-05 12:56:00,104.337,104.343,104.337,104.343,93200001.0
2005-05-05 12:57:00,104.35,104.366,104.35,104.355,249900001.0
2005-05-05 12:58:00,104.355,104.373,104.353,104.36,248300003.0
2005-05-05 12:59:00,104.358,104.384,104.348,104.377,332500000.0
2005-05-05 13:00:00,104.378,104.38,104.359,104.373,251600000.0
2005-05-05 13:01:00,104.358,104.372,104.348,104.369,406500000.0
2005-05-05 13:02:00,104.361,104.361,104.35,104.357,207100005.0
2005-05-05 13:03:00,104.357,104.38,104.345,104.38,286599996.0
2005-05-05 13:04:00,104.358,104.375,104.334,104.362,203400005.0
2005-05-05 13:05:00,104.372,104.378,104.352,104.352,299000002.0
2005-05-05 13:06:00,104.365,104.372,104.356,104.372,294399998.0
2005-05-05 13:07:00,104.374,104.383,104.358,104.368,312000002.0
2005-05-05 13:08:00,104.388,104.388,104.361,104.37,197399999.0
2005-05-05 13:09:00,104.383,104.383,104.379,104.379,9000000.0
2005-05-05 13:10:00,104.39,104.405,104.383,104.405,360499996.0
2005-05-05 13:11:00,104.39,104.407,104.376,104.406,125699998.0
2005-05-05 13:12:00,104.394,104.394,104.37,104.386,260600004.0
2005-05-05 13:13:00,104.39,104.399,104.385,104.396,215599994.0
2005-05-05 13:14:00,104.405,104.405,104.375,104.38,284500001.0
2005-05-05 13:15:00,104.37,104.377,104.36,104.36,128200001.0
2005-05-05 13:16:00,104.343,104.363,104.338,104.353,254400000.0
2005-05-05 13:17:00,104.363,104.38,104.363,104.377,226999998.0
2005-05-05 13:18:00,104.389,104.394,104.363,104.379,299700005.0
2005-05-05 13:19:00,104.393,104.393,104.36,104.372,222499996.0
2005-05-05 13:20:00,104.372,104.388,104.372,104.38,272099998.0
2005-05-05 13:21:00,104.38,104.386,104.366,104.386,148400003.0
2005-05-05 13:22:00,104.385,104.389,104.35,104.354,386300003.0
2005-05-05 13:23:00,104.327,104.388,104.327,104.385,292199998.0
2005-05-05 13:24:00,104.38,104.385,104.359,104.377,223100002.0
2005-05-05 13:25:00,104.395,104.403,104.387,104.395,300200000.0
2005-05-05 13:26:00,104.393,104.413,104.389,104.4,259000005.0
2005-05-05 13:27:00,104.386,104.397,104.374,104.39,210900004.0
2005-05-05 13:28:00,104.385,104.396,104.379,104.379,309399999.0
2005-05-05 13:29:00,104.38,104.39,104.365,104.39,356500003.0
2005-05-05 13:30:00,104.4,104.403,104.366,104.382,284599999.0
2005-05-05 13:31:00,104.39,104.415,104.381,104.413,339099994.0
2005-05-05 13:32:00,104.42,104.425,104.4,104.4,339600001.0
2005-05-05 13:33:00,104.41,104.414,104.385,104.41,281800006.0
2005-05-05 13:34:00,104.413,104.415,104.394,104.402,190699999.0
2005-05-05 13:35:00,104.391,104.407,104.39,104.393,184400004.0
2005-05-05 13:36:00,104.403,104.423,104.403,104.423,307000003.0
2005-05-05 13:37:00,104.408,104.424,104.408,104.418,82600000.0
2005-05-05 13:38:00,104.403,104.421,104.389,104.411,133800003.0
2005-05-05 13:39:00,104.41,104.426,104.41,104.426,185500000.0
2005-05-05 13:40:00,104.435,104.44,104.409,104.409,384600005.0
2005-05-05 13:41:00,104.433,104.435,104.409,104.425,296199994.0
2005-05-05 13:42:00,104.428,104.442,104.407,104.442,321100009.0
2005-05-05 13:43:00,104.42,104.443,104.42,104.44,247799996.0
2005-05-05 13:44:00,104.438,104.446,104.424,104.438,209200002.0
2005-05-05 13:45:00,104.425,104.427,104.413,104.418,264099996.0
2005-05-05 13:46:00,104.43,104.441,104.424,104.441,235399999.0
2005-05-05 13:47:00,104.431,104.446,104.416,104.446,194100001.0
2005-05-05 13:48:00,104.418,104.442,104.405,104.431,191699999.0
2005-05-05 13:49:00,104.403,104.435,104.4,104.425,244499999.0
2005-05-05 13:50:00,104.438,104.452,104.438,104.438,253599995.0
2005-05-05 13:51:00,104.438,104.466,104.428,104.466,229499999.0
2005-05-05 13:52:00,104.457,104.477,104.453,104.465,222700002.0
2005-05-05 13:53:00,104.476,104.537,104.476,104.536,162100000.0
2005-05-05 13:54:00,104.54,104.548,104.521,104.521,256900003.0
2005-05-05 13:55:00,104.51,104.512,104.503,104.509,215199997.0
2005-05-05 13:56:00,104.492,104.5,104.477,104.5,365000003.0
2005-05-05 13:57:00,104.498,104.499,104.464,104.467,314499995.0
2005-05-05 13:58:00,104.475,104.478,104.435,104.443,196899997.0
2005-05-05 13:59:00,104.446,104.447,104.427,104.441,235599998.0
2005-05-05 14:00:00,104.446,104.457,104.44,104.455,308300002.0
2005-05-05 14:01:00,104.435,104.453,104.428,104.439,205099998.0
2005-05-05 14:02:00,104.44,104.44,104.43,104.43,173499996.0
2005-05-05 14:03:00,104.426,104.438,104.42,104.431,275400000.0
2005-05-05 14:04:00,104.442,104.442,104.413,104.425,245499998.0
2005-05-05 14:05:00,104.428,104.439,104.421,104.431,245199997.0
2005-05-05 14:06:00,104.43,104.436,104.419,104.431,280000004.0
2005-05-05 14:07:00,104.412,104.442,104.411,104.434,246999997.0
2005-05-05 14:08:00,104.425,104.425,104.412,104.425,280899999.0
2005-05-05 14:09:00,104.407,104.416,104.383,104.399,431200001.0
2005-05-05 14:10:00,104.38,104.402,104.375,104.383,180000002.0
2005-05-05 14:11:00,104.38,104.398,104.366,104.398,253600001.0
2005-05-05 14:12:00,104.388,104.404,104.388,104.398,256199995.0
2005-05-05 14:13:00,104.387,104.403,104.376,104.391,255900001.0
2005-05-05 14:14:00,104.394,104.414,104.392,104.407,195700003.0
2005-05-05 14:15:00,104.408,104.409,104.374,104.387,283600007.0
2005-05-05 14:16:00,104.378,104.38,104.368,104.377,270899996.0
2005-05-05 14:17:00,104.353,104.354,104.329,104.336,229999997.0
2005-05-05 14:18:00,104.328,104.346,104.328,104.332,152500001.0
2005-05-05 14:19:00,104.355,104.355,104.331,104.334,179500003.0
2005-05-05 14:20:00,104.325,104.344,104.317,104.34,495900002.0
2005-05-05 14:21:00,104.33,104.343,104.313,104.319,157199999.0
2005-05-05 14:22:00,104.337,104.344,104.308,104.308,84700001.0
2005-05-05 14:23:00,104.314,104.329,104.301,104.329,276800000.0
2005-05-05 14:24:00,104.347,104.352,104.334,104.343,245600000.0
2005-05-05 14:25:00,104.338,104.338,104.317,104.317,148500000.0
2005-05-05 14:26:00,104.335,104.353,104.335,104.341,268500005.0
2005-05-05 14:27:00,104.327,104.347,104.316,104.343,92399998.0
2005-05-05 14:28:00,104.34,104.342,104.328,104.342,249700001.0
2005-05-05 14:29:00,104.343,104.344,104.309,104.318,388999997.0
2005-05-05 14:30:00,104.31,104.324,104.305,104.316,273899996.0
2005-05-05 14:31:00,104.312,104.347,104.306,104.346,258299997.0
2005-05-05 14:32:00,104.348,104.349,104.324,104.325,332700003.0
2005-05-05 14:33:00,104.32,104.347,104.32,104.346,219699995.0
2005-05-05 14:34:00,104.348,104.35,104.318,104.322,256699997.0
2005-05-05 14:35:00,104.305,104.31,104.293,104.307,243299999.0
2005-05-05 14:36:00,104.293,104.295,104.289,104.295,144099998.0
2005-05-05 14:37:00,104.298,104.298,104.264,104.284,294800005.0
2005-05-05 14:38:00,104.273,104.276,104.257,104.257,138899999.0
2005-05-05 14:39:00,104.263,104.289,104.251,104.289,253799998.0
2005-05-05 14:40:00,104.29,104.298,104.283,104.283,201300002.0
2005-05-05 14:41:00,104.282,104.319,104.276,104.311,200199998.0
2005-05-05 14:42:00,104.285,104.309,104.279,104.305,204800003.0
2005-05-05 14:43:00,104.322,104.331,104.315,104.328,335299997.0
2005-05-05 14:44:00,104.315,104.315,104.287,104.3,298899999.0
2005-05-05 14:45:00,104.307,104.322,104.303,104.306,246199996.0
2005-05-05 14:46:00,104.301,104.335,104.301,104.321,480399998.0
2005-05-05 14:47:00,104.305,104.316,104.305,104.315,159899998.0
2005-05-05 14:48:00,104.312,104.321,104.3,104.319,161900002.0
2005-05-05 14:49:00,104.329,104.341,104.324,104.335,388400006.0
2005-05-05 14:50:00,104.327,104.333,104.326,104.326,205100003.0
2005-05-05 14:51:00,104.316,104.316,104.304,104.31,145699997.0
2005-05-05 14:52:00,104.32,104.32,104.305,104.311,85199999.0
2005-05-05 14:53:00,104.305,104.309,104.29,104.305,219200001.0
2005-05-05 14:54:00,104.283,104.283,104.245,104.252,157200003.0
2005-05-05 14:55:00,104.253,104.266,104.241,104.266,227799993.0
2005-05-05 14:56:00,104.27,104.276,104.256,104.256,143200000.0
2005-05-05 14:57:00,104.267,104.267,104.248,104.255,127700000.0
2005-05-05 14:58:00,104.257,104.264,104.24,104.26,242900003.0
2005-05-05 14:59:00,104.258,104.265,104.242,104.253,137999999.0
2005-05-05 15:00:00,104.248,104.258,104.242,104.253,135599998.0
2005-05-05 15:01:00,104.262,104.273,104.261,104.261,250800006.0
2005-05-05 15:02:00,104.253,104.264,104.243,104.248,212000001.0
2005-05-05 15:03:00,104.252,104.274,104.245,104.267,208800001.0
2005-05-05 15:04:00,104.26,104.284,104.255,104.284,185799996.0
2005-05-05 15:05:00,104.28,104.302,104.271,104.271,186000002.0
2005-05-05 15:06:00,104.247,104.266,104.236,104.266,177500003.0
2005-05-05 15:07:00,104.265,104.275,104.265,104.274,223200004.0
2005-05-05 15:08:00,104.282,104.315,104.282,104.3,241499998.0
2005-05-05 15:09:00,104.312,104.328,104.292,104.322,258800004.0
2005-05-05 15:10:00,104.339,104.339,104.31,104.31,145900001.0
2005-05-05 15:11:00,104.327,104.36,104.314,104.36,266700000.0
2005-05-05 15:12:00,104.372,104.387,104.372,104.381,107399997.0
2005-05-05 15:13:00,104.39,104.395,104.348,104.356,277699993.0
2005-05-05 15:14:00,104.352,104.381,104.352,104.381,125500004.0
2005-05-05 15:15:00,104.382,104.392,104.38,104.38,178500001.0
2005-05-05 15:16:00,104.363,104.382,104.363,104.369,149600004.0
2005-05-05 15:17:00,104.368,104.388,104.368,104.387,134799998.0
2005-05-05 15:18:00,104.39,104.39,104.376,104.381,254699997.0
2005-05-05 15:19:00,104.377,104.391,104.374,104.387,281300005.0
2005-05-05 15:20:00,104.38,104.388,104.368,104.377,370700005.0
2005-05-05 15:21:00,104.381,104.395,104.371,104.385,304499997.0
2005-05-05 15:22:00,104.363,104.384,104.363,104.375,193300003.0
2005-05-05 15:23:00,104.372,104.381,104.343,104.343,185100003.0
2005-05-05 15:24:00,104.346,104.385,104.346,104.385,195600000.0
2005-05-05 15:25:00,104.404,104.412,104.397,104.412,193600002.0
2005-05-05 15:26:00,104.42,104.432,104.415,104.429,231500004.0
2005-05-05 15:27:00,104.437,104.437,104.401,104.411,264599998.0
2005-05-05 15:28:00,104.42,104.42,104.4,104.4,80100000.0
2005-05-05 15:29:00,104.396,104.396,104.358,104.358,255900004.0
2005-05-05 15:30:00,104.362,104.368,104.359,104.361,158499998.0
2005-05-05 15:31:00,104.378,104.405,104.375,104.405,357200001.0
2005-05-05 15:32:00,104.396,104.43,104.396,104.412,255599999.0
2005-05-05 15:33:00,104.41,104.41,104.37,104.375,153299996.0
2005-05-05 15:34:00,104.365,104.382,104.361,104.375,265799999.0
2005-05-05 15:35:00,104.388,104.39,104.36,104.36,159699996.0
2005-05-05 15:36:00,104.343,104.35,104.324,104.35,190600001.0
2005-05-05 15:37:00,104.331,104.344,104.321,104.339,444200006.0
2005-05-05 15:38:00,104.352,104.387,104.341,104.387,194000000.0
2005-05-05 15:39:00,104.385,104.406,104.371,104.377,176900002.0
2005-05-05 15:40:00,104.387,104.421,104.387,104.421,189899996.0
2005-05-05 15:41:00,104.406,104.416,104.401,104.405,179900002.0
2005-05-05 15:42:00,104.376,104.412,104.376,104.389,398800009.0
2005-05-05 15:43:00,104.391,104.426,104.391,104.426,240600003.0
2005-05-05 15:44:00,104.429,104.44,104.414,104.414,181600000.0
2005-05-05 15:45:00,104.411,104.435,104.401,104.427,267400000.0
2005-05-05 15:46:00,104.44,104.445,104.423,104.438,139199996.0
2005-05-05 15:47:00,104.432,104.434,104.414,104.414,94500002.0
2005-05-05 15:48:00,104.422,104.429,104.395,104.395,365000004.0
2005-05-05 15:49:00,104.386,104.405,104.386,104.399,343800001.0
2005-05-05 15:50:00,104.391,104.391,104.364,104.372,465200000.0
2005-05-05 15:51:00,104.368,104.369,104.349,104.369,211800000.0
2005-05-05 15:52:00,104.372,104.396,104.371,104.387,248600006.0
2005-05-05 15:53:00,104.392,104.407,104.39,104.391,251400002.0
2005-05-05 15:54:00,104.398,104.398,104.394,104.394,81400002.0
2005-05-05 15:55:00,104.387,104.392,104.368,104.378,250399998.0
2005-05-05 15:56:00,104.373,104.395,104.368,104.389,337400000.0
2005-05-05 15:57:00,104.372,104.387,104.368,104.372,267700003.0
2005-05-05 15:58:00,104.383,104.392,104.377,104.384,127800003.0
2005-05-05 15:59:00,104.377,104.377,104.367,104.372,303099998.0
2005-05-05 16:00:00,104.38,104.38,104.349,104.353,376099997.0
2005-05-05 16:01:00,104.365,104.39,104.365,104.39,44399998.0
2005-05-05 16:02:00,104.406,104.406,104.395,104.398,283800002.0
2005-05-05 16:03:00,104.39,104.39,104.376,104.383,164899999.0
2005-05-05 16:04:00,104.379,104.386,104.359,104.359,225600002.0
2005-05-05 16:05:00,104.365,104.378,104.365,104.375,251199997.0
2005-05-05 16:06:00,104.377,104.377,104.345,104.354,225700001.0
2005-05-05 16:07:00,104.353,104.375,104.353,104.368,326600002.0
2005-05-05 16:08:00,104.362,104.405,104.362,104.405,167700001.0
2005-05-05 16:09:00,104.42,104.424,104.394,104.407,242600007.0
2005-05-05 16:10:00,104.417,104.417,104.382,104.39,339299995.0
2005-05-05 16:11:00,104.395,104.395,104.375,104.381,184799997.0
2005-05-05 16:12:00,104.38,104.402,104.375,104.382,239200002.0
2005-05-05 16:13:00,104.387,104.4,104.373,104.39,386399998.0
2005-05-05 16:14:00,104.382,104.385,104.371,104.385,168600004.0
2005-05-05 16:15:00,104.397,104.397,104.369,104.39,296700001.0
2005-05-05 16:16:00,104.383,104.392,104.375,104.392,238399996.0
2005-05-05 16:17:00,104.368,104.382,104.362,104.372,361099998.0
2005-05-05 16:18:00,104.37,104.388,104.37,104.387,227400000.0
2005-05-05 16:19:00,104.381,104.386,104.366,104.369,241900003.0
2005-05-05 16:20:00,104.387,104.388,104.373,104.378,285100007.0
2005-05-05 16:21:00,104.37,104.389,104.364,104.369,160500000.0
2005-05-05 16:22:00,104.351,104.351,104.309,104.309,261899999.0
2005-05-05 16:23:00,104.306,104.334,104.306,104.327,308800007.0
2005-05-05 16:24:00,104.316,104.338,104.316,104.338,286799995.0
2005-05-05 16:25:00,104.355,104.359,104.338,104.34,142199998.0
2005-05-05 16:26:00,104.341,104.35,104.319,104.333,310999994.0
2005-05-05 16:27:00,104.33,104.33,104.308,104.31,179900005.0
2005-05-05 16:28:00,104.323,104.344,104.313,104.333,213300001.0
2005-05-05 16:29:00,104.33,104.345,104.318,104.338,221299997.0
2005-05-05 16:30:00,104.341,104.375,104.341,104.37,263199999.0
2005-05-05 16:31:00,104.365,104.379,104.36,104.369,197200004.0
2005-05-05 16:32:00,104.348,104.377,104.348,104.376,104400002.0
2005-05-05 16:33:00,104.376,104.382,104.372,104.382,124000001.0
2005-05-05 16:34:00,104.39,104.394,104.359,104.374,380099998.0
2005-05-05 16:35:00,104.382,104.424,104.381,104.42,334699999.0
2005-05-05 16:36:00,104.425,104.425,104.411,104.411,210899996.0
2005-05-05 16:37:00,104.407,104.429,104.407,104.422,368499995.0
2005-05-05 16:38:00,104.422,104.437,104.422,104.436,183399999.0
2005-05-05 16:39:00,104.428,104.437,104.415,104.415,290999999.0
2005-05-05 16:40:00,104.412,104.42,104.38,104.38,86500000.0
2005-05-05 16:41:00,104.377,104.389,104.37,104.371,102600000.0
2005-05-05 16:42:00,104.379,104.384,104.348,104.35,274800003.0
2005-05-05 16:43:00,104.377,104.391,104.375,104.388,237699997.0
2005-05-05 16:44:00,104.372,104.399,104.365,104.397,241600003.0
2005-05-05 16:45:00,104.4,104.402,104.379,104.398,454600003.0
2005-05-05 16:46:00,104.403,104.404,104.372,104.398,232999998.0
2005-05-05 16:47:00,104.4,104.405,104.387,104.393,224000004.0
2005-05-05 16:48:00,104.39,104.4,104.388,104.4,124399998.0
2005-05-05 16:49:00,104.394,104.409,104.394,104.409,99500000.0
2005-05-05 16:50:00,104.408,104.419,104.408,104.417,224700003.0
2005-05-05 16:51:00,104.41,104.417,104.399,104.415,207400000.0
2005-05-05 16:52:00,104.404,104.43,104.404,104.421,242199997.0
2005-05-05 16:53:00,104.422,104.425,104.414,104.424,219499999.0
2005-05-05 16:54:00,104.434,104.446,104.415,104.446,246899997.0
2005-05-05 16:55:00,104.435,104.459,104.435,104.458,101700001.0
2005-05-05 16:56:00,104.453,104.453,104.422,104.422,208499998.0
2005-05-05 16:57:00,104.435,104.443,104.416,104.42,171499999.0
2005-05-05 16:58:00,104.425,104.432,104.403,104.407,257299998.0
2005-05-05 16:59:00,104.416,104.427,104.416,104.425,340499991.0
2005-05-05 17:00:00,104.418,104.433,104.404,104.433,280999996.0
2005-05-05 17:01:00,104.438,104.459,104.437,104.45,452799996.0
2005-05-05 17:02:00,104.46,104.46,104.439,104.458,244599998.0
2005-05-05 17:03:00,104.455,104.476,104.45,104.474,149199998.0
2005-05-05 17:04:00,104.48,104.488,104.456,104.456,212599996.0
2005-05-05 17:05:00,104.445,104.465,104.441,104.448,261499998.0
2005-05-05 17:06:00,104.45,104.46,104.45,104.457,437200001.0
2005-05-05 17:07:00,104.457,104.457,104.438,104.445,262400001.0
2005-05-05 17:08:00,104.444,104.456,104.444,104.456,134200000.0
2005-05-05 17:09:00,104.442,104.454,104.43,104.453,90100001.0
2005-05-05 17:10:00,104.463,104.486,104.435,104.486,361200002.0
2005-05-05 17:11:00,104.47,104.47,104.457,104.457,163899997.0
2005-05-05 17:12:00,104.448,104.467,104.448,104.461,230699996.0
2005-05-05 17:13:00,104.477,104.479,104.464,104.473,292400003.0
2005-05-05 17:14:00,104.465,104.482,104.46,104.478,239600000.0
2005-05-05 17:15:00,104.487,104.501,104.466,104.482,162400000.0
2005-05-05 17:16:00,104.44,104.449,104.429,104.433,274900003.0
2005-05-05 17:17:00,104.458,104.459,104.418,104.422,205300002.0
2005-05-05 17:18:00,104.423,104.423,104.411,104.414,185900005.0
2005-05-05 17:19:00,104.393,104.419,104.38,104.38,173700001.0
2005-05-05 17:20:00,104.395,104.404,104.373,104.385,200600002.0
2005-05-05 17:21:00,104.377,104.383,104.369,104.376,171500001.0
2005-05-05 17:22:00,104.39,104.394,104.375,104.393,347800001.0
2005-05-05 17:23:00,104.401,104.426,104.401,104.417,209299998.0
2005-05-05 17:24:00,104.425,104.427,104.414,104.427,237100003.0
2005-05-05 17:25:00,104.42,104.437,104.415,104.435,212199998.0
2005-05-05 17:26:00,104.403,104.428,104.395,104.428,117000003.0
2005-05-05 17:27:00,104.413,104.429,104.406,104.411,201000001.0
2005-05-05 17:28:00,104.427,104.435,104.411,104.431,122000001.0
2005-05-05 17:29:00,104.412,104.439,104.412,104.435,363399999.0
2005-05-05 17:30:00,104.422,104.44,104.422,104.44,183400000.0
2005-05-05 17:31:00,104.426,104.463,104.426,104.463,149200002.0
2005-05-05 17:32:00,104.473,104.515,104.473,104.515,301500000.0
2005-05-05 17:33:00,104.503,104.521,104.499,104.507,302899997.0
2005-05-05 17:34:00,104.516,104.535,104.516,104.535,137000001.0
2005-05-05 17:35:00,104.528,104.547,104.528,104.537,279399995.0
2005-05-05 17:36:00,104.522,104.551,104.522,104.551,325499998.0
2005-05-05 17:37:00,104.558,104.561,104.546,104.549,283399995.0
2005-05-05 17:38:00,104.534,104.534,104.507,104.514,142699998.0
2005-05-05 17:39:00,104.493,104.493,104.477,104.484,120199996.0
2005-05-05 17:40:00,104.475,104.497,104.464,104.477,316500001.0
2005-05-05 17:41:00,104.485,104.485,104.458,104.46,238100003.0
2005-05-05 17:42:00,104.467,104.47,104.459,104.468,215399999.0
2005-05-05 17:43:00,104.49,104.509,104.48,104.48,316500002.0
2005-05-05 17:44:00,104.5,104.514,104.49,104.5,148500001.0
2005-05-05 17:45:00,104.493,104.493,104.475,104.492,167100004.0
2005-05-05 17:46:00,104.475,104.491,104.475,104.491,254900000.0
2005-05-05 17:47:00,104.488,104.505,104.479,104.5,297300005.0
2005-05-05 17:48:00,104.504,104.514,104.499,104.503,281600007.0
2005-05-05 17:49:00,104.503,104.509,104.463,104.463,403999995.0
2005-05-05 17:50:00,104.47,104.487,104.456,104.456,392200007.0
2005-05-05 17:51:00,104.457,104.466,104.45,104.45,302999997.0
2005-05-05 17:52:00,104.47,104.47,104.448,104.454,262199999.0
2005-05-05 17:53:00,104.448,104.456,104.427,104.43,291800001.0
2005-05-05 17:54:00,104.44,104.442,104.42,104.42,93500000.0
2005-05-05 17:55:00,104.413,104.415,104.39,104.393,316900008.0
2005-05-05 17:56:00,104.417,104.417,104.39,104.393,321099995.0
2005-05-05 17:57:00,104.397,104.406,104.391,104.405,207800001.0
2005-05-05 17:58:00,104.398,104.409,104.384,104.398,158100000.0
2005-05-05 17:59:00,104.398,104.4,104.383,104.393,216400000.0
2005-05-05 18:00:00,104.373,104.393,104.373,104.388,148200001.0
2005-05-05 18:01:00,104.391,104.399,104.38,104.392,2107700010.0
2005-05-05 18:02:00,104.42,104.42,104.41,104.42,1939500008.0
2005-05-05 18:04:00,104.41,104.42,104.4,104.4,1939500008.0
2005-05-05 18:05:00,104.41,104.41,104.38,104.39,1939500008.0
2005-05-05 18:06:00,104.38,104.39,104.35,104.36,1939500008.0
2005-05-05 18:07:00,104.35,104.37,104.35,104.37,1939500008.0
2005-05-05 18:08:00,104.36,104.37,104.36,104.36,1939500008.0
2005-05-05 18:09:00,104.37,104.37,104.36,104.37,1939500008.0
2005-05-05 18:10:00,104.36,104.37,104.36,104.37,1939500008.0
2005-05-05 18:11:00,104.35,104.362,104.347,104.355,1939500008.0
2005-05-05 18:12:00,104.357,104.357,104.341,104.345,1981500002.0
2005-05-05 18:13:00,104.36,104.37,104.36,104.36,2101700003.0
2005-05-05 18:14:00,104.37,104.37,104.36,104.37,2101700003.0
2005-05-05 18:15:00,104.38,104.41,104.37,104.41,2101700003.0
2005-05-05 18:16:00,104.4,104.42,104.4,104.42,2101700003.0
2005-05-05 18:17:00,104.378,104.4,104.363,104.4,2101700003.0
2005-05-05 18:18:00,104.44,104.44,104.42,104.43,1626600000.0
2005-05-05 18:19:00,104.44,104.44,104.43,104.43,1626600000.0
2005-05-05 18:21:00,104.42,104.42,104.39,104.39,1626600000.0
2005-05-05 18:22:00,104.4,104.4,104.39,104.4,1626600000.0
2005-05-05 18:24:00,104.41,104.41,104.39,104.39,1626600000.0
2005-05-05 18:25:00,104.38,104.4,104.38,104.39,1626600000.0
2005-05-05 18:26:00,104.38,104.39,104.3,104.32,1626600000.0
2005-05-05 18:27:00,104.293,104.296,104.255,104.293,1626600000.0
2005-05-05 18:28:00,104.33,104.33,104.3,104.3,1967099982.0
2005-05-05 18:29:00,104.32,104.32,104.3,104.3,1967099982.0
2005-05-05 18:30:00,104.285,104.308,104.285,104.306,1967099982.0
2005-05-05 18:31:00,104.33,104.35,104.33,104.34,2015399988.0
2005-05-05 18:32:00,104.33,104.34,104.33,104.33,2015399988.0
2005-05-05 18:33:00,104.34,104.34,104.32,104.32,2015399988.0
2005-05-05 18:34:00,104.3,104.32,104.3,104.32,2015399988.0
2005-05-05 18:35:00,104.33,104.33,104.29,104.33,2015399988.0
2005-05-05 18:36:00,104.31,104.311,104.266,104.292,2015399988.0
2005-05-05 18:37:00,104.298,104.338,104.282,104.338,1345700021.0
2005-05-05 18:38:00,104.334,104.345,104.293,104.295,1197300024.0
2005-05-05 18:39:00,104.303,104.314,104.291,104.314,796000003.0
2005-05-05 18:40:00,104.309,104.354,104.309,104.346,1695399989.0
2005-05-05 18:41:00,104.33,104.346,104.323,104.331,1274100005.0
2005-05-05 18:42:00,104.343,104.36,104.331,104.346,1675100016.0
2005-05-05 18:43:00,104.345,104.364,104.339,104.361,1086199995.0
2005-05-05 18:44:00,104.372,104.381,104.359,104.359,685099994.0
2005-05-05 18:45:00,104.363,104.369,104.334,104.363,1581599996.0
2005-05-05 18:46:00,104.366,104.371,104.354,104.36,1830100007.0
2005-05-05 18:47:00,104.357,104.371,104.353,104.371,632999994.0
2005-05-05 18:48:00,104.359,104.359,104.342,104.342,995299994.0
2005-05-05 18:49:00,104.335,104.343,104.293,104.296,1246900010.0
2005-05-05 18:50:00,104.292,104.304,104.286,104.288,1742300010.0
2005-05-05 18:51:00,104.293,104.301,104.245,104.252,1765600003.0
2005-05-05 18:52:00,104.257,104.257,104.202,104.254,1857300007.0
2005-05-05 18:53:00,104.27,104.295,104.261,104.28,1623000002.0
2005-05-05 18:54:00,104.276,104.276,104.256,104.271,1685799996.0
2005-05-05 18:55:00,104.278,104.285,104.272,104.278,2019799996.0
2005-05-05 18:56:00,104.27,104.308,104.27,104.308,291699996.0
2005-05-05 18:57:00,104.327,104.354,104.322,104.35,905200006.0
2005-05-05 18:58:00,104.34,104.354,104.308,104.319,1214600017.0
2005-05-05 18:59:00,104.308,104.329,104.308,104.329,1595199990.0
2005-05-05 19:00:00,104.343,104.353,104.332,104.339,791699999.0
2005-05-05 19:01:00,104.343,104.351,104.33,104.351,575599997.0
2005-05-05 19:02:00,104.34,104.34,104.31,104.325,559499999.0
2005-05-05 19:03:00,104.33,104.374,104.33,104.363,1486000004.0
2005-05-05 19:04:00,104.372,104.405,104.366,104.394,1106199993.0
2005-05-05 19:05:00,104.377,104.38,104.303,104.335,807999992.0
2005-05-05 19:06:00,104.332,104.344,104.31,104.322,1479500017.0
2005-05-05 19:07:00,104.322,104.331,104.312,104.329,2132300013.0
2005-05-05 19:08:00,104.343,104.362,104.325,104.35,1473200005.0
2005-05-05 19:09:00,104.355,104.373,104.337,104.343,743600004.0
2005-05-05 19:10:00,104.33,104.357,104.321,104.34,547099996.0
2005-05-05 19:11:00,104.318,104.322,104.287,104.308,863900011.0
2005-05-05 19:12:00,104.319,104.338,104.317,104.324,1348000001.0
2005-05-05 19:13:00,104.322,104.332,104.306,104.309,831699995.0
2005-05-05 19:14:00,104.32,104.342,104.312,104.324,948000002.0
2005-05-05 19:15:00,104.332,104.333,104.311,104.322,1804900001.0
2005-05-05 19:16:00,104.318,104.344,104.304,104.328,925400002.0
2005-05-05 19:17:00,104.317,104.33,104.317,104.33,1280199986.0
2005-05-05 19:18:00,104.341,104.367,104.336,104.367,665100001.0
2005-05-05 19:19:00,104.357,104.371,104.325,104.342,1774699987.0
2005-05-05 19:20:00,104.33,104.35,104.315,104.331,755299995.0
2005-05-05 19:21:00,104.352,104.373,104.349,104.36,1503499991.0
2005-05-05 19:22:00,104.357,104.368,104.348,104.364,681300001.0
2005-05-05 19:23:00,104.39,104.39,104.37,104.38,1434800012.0
2005-05-05 19:24:00,104.335,104.374,104.314,104.374,1434800012.0
2005-05-05 19:25:00,104.362,104.372,104.336,104.342,1815299994.0
2005-05-05 19:26:00,104.36,104.37,104.35,104.35,1580799989.0
2005-05-05 19:27:00,104.322,104.339,104.311,104.317,1580799989.0
2005-05-05 19:28:00,104.319,104.366,104.312,104.35,1129199996.0
2005-05-05 19:29:00,104.354,104.36,104.333,104.355,669500009.0
2005-05-05 19:30:00,104.364,104.382,104.344,104.363,889099999.0
2005-05-05 19:31:00,104.355,104.368,104.339,104.339,1600299998.0
2005-05-05 19:32:00,104.351,104.379,104.342,104.357,1732499983.0
2005-05-05 19:33:00,104.354,104.362,104.336,104.347,1044000002.0
2005-05-05 19:34:00,104.339,104.381,104.339,104.381,1601300008.0
2005-05-05 19:35:00,104.387,104.408,104.371,104.403,1128900007.0
2005-05-05 19:36:00,104.405,104.514,104.4,104.503,585100001.0
2005-05-05 19:37:00,104.469,104.483,104.463,104.466,256900001.0
2005-05-05 19:38:00,104.463,104.479,104.433,104.433,1213999991.0
2005-05-05 19:39:00,104.421,104.453,104.411,104.442,1331499985.0
2005-05-05 19:40:00,104.441,104.451,104.425,104.432,846799995.0
2005-05-05 19:41:00,104.423,104.448,104.423,104.436,1314899998.0
2005-05-05 19:42:00,104.413,104.455,104.412,104.444,864199998.0
2005-05-05 19:43:00,104.437,104.448,104.411,104.42,490700007.0
2005-05-05 19:44:00,104.418,104.456,104.413,104.451,1008200004.0
2005-05-05 19:45:00,104.465,104.481,104.451,104.457,728000005.0
2005-05-05 19:46:00,104.467,104.483,104.438,104.478,1031799994.0
2005-05-05 19:47:00,104.467,104.47,104.46,104.465,515799995.0
2005-05-05 19:48:00,104.441,104.464,104.441,104.46,1595099991.0
2005-05-05 19:49:00,104.466,104.497,104.457,104.476,613700001.0
2005-05-05 19:50:00,104.457,104.48,104.446,104.48,777999997.0
2005-05-05 19:51:00,104.506,104.543,104.489,104.543,675400008.0
2005-05-05 19:52:00,104.541,104.548,104.497,104.522,771700000.0
2005-05-05 19:53:00,104.531,104.569,104.53,104.563,1321500000.0
2005-05-05 19:54:00,104.55,104.55,104.465,104.519,1914000001.0
2005-05-05 19:55:00,104.51,104.531,104.506,104.526,417400001.0
2005-05-05 19:56:00,104.531,104.531,104.498,104.513,920999995.0
2005-05-05 19:57:00,104.511,104.511,104.473,104.48,635699988.0
2005-05-05 19:58:00,104.484,104.484,104.461,104.47,1769700001.0
2005-05-05 19:59:00,104.462,104.462,104.439,104.453,748500010.0
2005-05-05 20:00:00,104.453,104.478,104.443,104.476,248400001.0
2005-05-05 20:01:00,104.467,104.488,104.447,104.466,592299996.0
2005-05-05 20:02:00,104.46,104.479,104.447,104.455,1321399999.0
2005-05-05 20:03:00,104.45,104.492,104.45,104.492,880899989.0
2005-05-05 20:04:00,104.495,104.5,104.482,104.493,666700009.0
2005-05-05 20:05:00,104.498,104.506,104.478,104.495,1093600002.0
2005-05-05 20:06:00,104.477,104.485,104.452,104.467,1713000001.0
2005-05-05 20:07:00,104.452,104.486,104.452,104.483,763199999.0
2005-05-05 20:08:00,104.473,104.496,104.473,104.485,1042799999.0
2005-05-05 20:09:00,104.492,104.503,104.479,104.49,1035700001.0
2005-05-05 20:10:00,104.497,104.511,104.493,104.493,779000004.0
2005-05-05 20:11:00,104.5,104.529,104.486,104.508,1794500002.0
2005-05-05 20:12:00,104.51,104.51,104.51,104.51,1153000013.0
2005-05-05 20:13:00,104.474,104.505,104.463,104.48,1153000013.0
2005-05-05 20:14:00,104.478,104.511,104.465,104.487,1184599999.0
2005-05-05 20:15:00,104.491,104.491,104.464,104.47,1325500004.0
2005-05-05 20:16:00,104.468,104.488,104.46,104.473,1198300011.0
2005-05-05 20:17:00,104.464,104.488,104.46,104.465,769500000.0
2005-05-05 20:18:00,104.468,104.47,104.455,104.47,182899998.0
2005-05-05 20:19:00,104.473,104.488,104.448,104.482,742199996.0
2005-05-05 20:20:00,104.471,104.478,104.429,104.433,989800002.0
2005-05-05 20:21:00,104.465,104.47,104.449,104.452,1389200005.0
2005-05-05 20:22:00,104.461,104.481,104.446,104.453,1328199998.0
2005-05-05 20:23:00,104.442,104.468,104.415,104.455,721099998.0
2005-05-05 20:24:00,104.457,104.47,104.443,104.457,697999998.0
2005-05-05 20:25:00,104.465,104.47,104.449,104.45,915800003.0
2005-05-05 20:26:00,104.45,104.461,104.448,104.448,1008300003.0
2005-05-05 20:27:00,104.435,104.449,104.42,104.443,1215599999.0
2005-05-05 20:28:00,104.45,104.45,104.45,104.45,2142200004.0
2005-05-05 20:29:00,104.44,104.45,104.44,104.44,2142200004.0
2005-05-05 20:30:00,104.45,104.45,104.44,104.44,2142200004.0
2005-05-05 20:31:00,104.45,104.45,104.45,104.45,2142200004.0
2005-05-05 20:32:00,104.425,104.434,104.417,104.433,2142200004.0
2005-05-05 20:33:00,104.417,104.439,104.411,104.433,731599992.0
2005-05-05 20:34:00,104.429,104.451,104.429,104.445,376300002.0
2005-05-05 20:35:00,104.437,104.457,104.431,104.446,557800009.0
2005-05-05 20:36:00,104.44,104.459,104.434,104.446,402700002.0
2005-05-05 20:37:00,104.448,104.458,104.429,104.435,384800006.0
2005-05-05 20:38:00,104.442,104.442,104.419,104.442,1314600006.0
2005-05-05 20:39:00,104.45,104.471,104.45,104.457,1127299998.0
2005-05-05 20:40:00,104.47,104.47,104.45,104.46,1094499982.0
2005-05-05 20:41:00,104.429,104.429,104.364,104.37,1094499982.0
2005-05-05 20:42:00,104.39,104.409,104.368,104.372,1215300007.0
2005-05-05 20:43:00,104.381,104.399,104.367,104.385,1557799989.0
2005-05-05 20:44:00,104.375,104.38,104.36,104.38,1763899993.0
2005-05-05 20:45:00,104.389,104.403,104.371,104.399,1673299995.0
2005-05-05 20:46:00,104.402,104.405,104.383,104.403,1763600004.0
2005-05-05 20:47:00,104.405,104.411,104.387,104.404,1600100005.0
2005-05-05 20:48:00,104.401,104.401,104.378,104.378,1464500004.0
2005-05-05 20:49:00,104.37,104.379,104.358,104.377,1216199989.0
2005-05-05 20:50:00,104.386,104.399,104.367,104.372,1296099986.0
2005-05-05 20:51:00,104.382,104.411,104.382,104.411,596300005.0
2005-05-05 20:52:00,104.395,104.395,104.372,104.375,225500004.0
2005-05-05 20:53:00,104.385,104.392,104.379,104.392,1473000001.0
2005-05-05 20:54:00,104.389,104.437,104.389,104.433,515699996.0
2005-05-05 20:55:00,104.435,104.435,104.393,104.418,2017200008.0
2005-05-05 20:56:00,104.43,104.462,104.43,104.462,450699999.0
2005-05-05 20:57:00,104.452,104.458,104.43,104.43,1509300009.0
2005-05-05 20:58:00,104.46,104.46,104.39,104.4,1910200006.0
2005-05-05 20:59:00,104.39,104.45,104.39,104.43,1910200006.0
2005-05-05 21:00:00,104.411,104.448,104.406,104.428,1910200006.0
2005-05-05 21:01:00,104.425,104.434,104.408,104.42,1207999990.0
2005-05-05 21:02:00,104.419,104.424,104.398,104.413,681100005.0
2005-05-05 21:03:00,104.428,104.432,104.412,104.412,1102200006.0
2005-05-05 21:04:00,104.419,104.425,104.417,104.425,486099998.0
2005-05-05 21:05:00,104.407,104.43,104.407,104.425,722800004.0
2005-05-05 21:06:00,104.419,104.435,104.387,104.394,995000001.0
2005-05-05 21:07:00,104.421,104.43,104.399,104.415,1422099994.0
2005-05-05 21:08:00,104.414,104.436,104.394,104.418,782599997.0
2005-05-05 21:09:00,104.41,104.418,104.41,104.415,437099995.0
2005-05-05 21:10:00,104.42,104.431,104.391,104.412,547700000.0
2005-05-05 21:11:00,104.417,104.42,104.404,104.414,36000000.0
2005-05-05 21:12:00,104.411,104.435,104.411,104.435,402300000.0
2005-05-05 21:13:00,104.427,104.437,104.415,104.421,883200004.0
2005-05-05 21:14:00,104.422,104.424,104.388,104.417,1691999995.0
2005-05-05 21:15:00,104.419,104.437,104.403,104.412,1698300009.0
2005-05-05 21:16:00,104.41,104.438,104.405,104.411,853099993.0
2005-05-05 21:17:00,104.43,104.436,104.42,104.42,1850299998.0
2005-05-05 21:18:00,104.418,104.42,104.388,104.398,1276099996.0
2005-05-05 21:19:00,104.388,104.409,104.383,104.404,1263099996.0
2005-05-05 21:20:00,104.386,104.417,104.373,104.395,1309100008.0
2005-05-05 21:21:00,104.387,104.401,104.386,104.39,1926399994.0
2005-05-05 21:22:00,104.401,104.408,104.381,104.408,1915000010.0
2005-05-05 21:23:00,104.411,104.416,104.378,104.395,1147100002.0
2005-05-05 21:24:00,104.395,104.408,104.386,104.393,1772099998.0
2005-05-05 21:25:00,104.382,104.401,104.382,104.396,1547299986.0
2005-05-05 21:26:00,104.4,104.405,104.388,104.393,1165899984.0
2005-05-05 21:27:00,104.39,104.4,104.374,104.4,818399997.0
2005-05-05 21:28:00,104.394,104.411,104.394,104.4,213299998.0
2005-05-05 21:29:00,104.414,104.42,104.402,104.417,810699992.0
2005-05-05 21:30:00,104.397,104.408,104.379,104.383,819600006.0
2005-05-05 21:31:00,104.382,104.406,104.38,104.405,337899998.0
2005-05-05 21:32:00,104.395,104.395,104.393,104.395,1070699993.0
2005-05-05 21:33:00,104.388,104.399,104.373,104.393,397999999.0
2005-05-05 21:34:00,104.403,104.408,104.381,104.392,535900000.0
2005-05-05 21:35:00,104.39,104.403,104.382,104.39,422699990.0
2005-05-05 21:36:00,104.407,104.41,104.389,104.391,587200000.0
2005-05-05 21:37:00,104.394,104.394,104.375,104.383,599599990.0
2005-05-05 21:38:00,104.392,104.392,104.387,104.387,153700001.0
2005-05-05 21:39:00,104.4,104.411,104.378,104.393,583700010.0
2005-05-05 21:40:00,104.4,104.407,104.363,104.364,568899996.0
2005-05-05 21:41:00,104.39,104.4,104.372,104.381,800500004.0
2005-05-05 21:42:00,104.371,104.395,104.356,104.375,896200002.0
2005-05-05 21:43:00,104.381,104.391,104.367,104.378,443399999.0
2005-05-05 21:44:00,104.389,104.396,104.371,104.383,1410299998.0
2005-05-05 21:45:00,104.395,104.41,104.379,104.379,667200004.0
2005-05-05 21:46:00,104.38,104.395,104.372,104.387,819200014.0
2005-05-05 21:47:00,104.378,104.379,104.344,104.358,695600001.0
2005-05-05 21:48:00,104.363,104.373,104.339,104.353,1102899994.0
2005-05-05 21:49:00,104.358,104.39,104.352,104.387,650099998.0
2005-05-05 21:50:00,104.388,104.398,104.376,104.398,92100000.0
2005-05-05 21:51:00,104.375,104.387,104.37,104.383,378000000.0
2005-05-05 21:52:00,104.38,104.397,104.375,104.396,191700004.0
2005-05-05 21:53:00,104.375,104.399,104.358,104.399,431300002.0
2005-05-05 21:54:00,104.393,104.41,104.382,104.405,821799998.0
2005-05-05 21:55:00,104.401,104.437,104.401,104.425,267299998.0
2005-05-05 21:56:00,104.431,104.459,104.431,104.45,506600003.0
2005-05-05 21:57:00,104.448,104.453,104.434,104.445,215200002.0
2005-05-05 21:58:00,104.455,104.47,104.452,104.454,175800001.0
2005-05-05 21:59:00,104.467,104.478,104.465,104.478,623600002.0
2005-05-05 22:00:00,104.468,104.47,104.444,104.444,1220599997.0
2005-05-05 22:01:00,104.458,104.48,104.45,104.466,1128100003.0
2005-05-05 22:02:00,104.46,104.486,104.447,104.47,955499992.0
2005-05-05 22:03:00,104.47,104.479,104.427,104.427,272100002.0
2005-05-05 22:04:00,104.423,104.469,104.422,104.456,609800000.0
2005-05-05 22:05:00,104.466,104.476,104.454,104.476,187199999.0
2005-05-05 22:06:00,104.456,104.469,104.456,104.465,392299997.0
2005-05-05 22:07:00,104.463,104.473,104.459,104.466,446100004.0
2005-05-05 22:08:00,104.463,104.471,104.448,104.448,253800000.0
2005-05-05 22:09:00,104.472,104.479,104.419,104.425,263899998.0
2005-05-05 22:10:00,104.422,104.423,104.413,104.423,124400000.0
2005-05-05 22:11:00,104.412,104.426,104.41,104.425,597300000.0
2005-05-05 22:12:00,104.43,104.43,104.4,104.4,165200002.0
2005-05-05 22:13:00,104.406,104.412,104.395,104.4,647299992.0
2005-05-05 22:14:00,104.406,104.428,104.4,104.422,325299995.0
2005-05-05 22:15:00,104.432,104.432,104.409,104.415,290900006.0
2005-05-05 22:16:00,104.433,104.433,104.405,104.422,719700003.0
2005-05-05 22:17:00,104.415,104.428,104.399,104.426,306400000.0
2005-05-05 22:18:00,104.415,104.434,104.408,104.421,525600001.0
2005-05-05 22:19:00,104.407,104.435,104.403,104.426,290900000.0
2005-05-05 22:20:00,104.415,104.415,104.412,104.413,187300003.0
2005-05-05 22:21:00,104.418,104.423,104.404,104.41,223000002.0
2005-05-05 22:22:00,104.393,104.437,104.39,104.437,235800003.0
2005-05-05 22:23:00,104.422,104.431,104.422,104.425,141900002.0
2005-05-05 22:24:00,104.428,104.435,104.415,104.419,363100001.0
2005-05-05 22:25:00,104.43,104.435,104.421,104.433,383700002.0
2005-05-05 22:26:00,104.422,104.428,104.396,104.4,291600003.0
2005-05-05 22:27:00,104.44,104.44,104.403,104.419,923399998.0
2005-05-05 22:28:00,104.417,104.417,104.401,104.413,248900002.0
2005-05-05 22:29:00,104.413,104.42,104.403,104.407,285099994.0
2005-05-05 22:30:00,104.417,104.443,104.417,104.422,363199996.0
2005-05-05 22:31:00,104.435,104.44,104.417,104.432,251799995.0
2005-05-05 22:32:00,104.432,104.445,104.416,104.445,366099993.0
2005-05-05 22:33:00,104.456,104.456,104.435,104.442,646700002.0
2005-05-05 22:34:00,104.433,104.445,104.427,104.434,842399996.0
2005-05-05 22:35:00,104.453,104.463,104.444,104.45,304000002.0
2005-05-05 22:36:00,104.443,104.476,104.443,104.445,819000000.0
2005-05-05 22:37:00,104.445,104.471,104.44,104.471,172099999.0
2005-05-05 22:38:00,104.472,104.476,104.458,104.463,364500008.0
2005-05-05 22:39:00,104.448,104.468,104.445,104.468,254500000.0
2005-05-05 22:40:00,104.454,104.481,104.452,104.468,489900000.0
2005-05-05 22:41:00,104.449,104.468,104.446,104.468,168500001.0
2005-05-05 22:42:00,104.452,104.457,104.435,104.435,199300003.0
2005-05-05 22:43:00,104.418,104.437,104.414,104.436,289699996.0
2005-05-05 22:44:00,104.426,104.426,104.416,104.419,324099997.0
2005-05-05 22:45:00,104.424,104.44,104.41,104.428,297000000.0
2005-05-05 22:46:00,104.438,104.438,104.424,104.424,361499999.0
2005-05-05 22:47:00,104.422,104.455,104.411,104.446,234299999.0
2005-05-05 22:48:00,104.444,104.455,104.426,104.429,281300003.0
2005-05-05 22:49:00,104.429,104.453,104.414,104.453,158200000.0
2005-05-05 22:50:00,104.44,104.464,104.437,104.44,599199999.0
2005-05-05 22:51:00,104.445,104.467,104.44,104.44,296600009.0
2005-05-05 22:52:00,104.438,104.461,104.436,104.44,305599996.0
2005-05-05 22:53:00,104.464,104.469,104.437,104.437,546099993.0
2005-05-05 22:54:00,104.443,104.443,104.428,104.44,286100006.0
2005-05-05 22:55:00,104.431,104.445,104.41,104.433,319999997.0
2005-05-05 22:56:00,104.417,104.433,104.415,104.424,332200008.0
2005-05-05 22:57:00,104.417,104.435,104.404,104.423,366300001.0
2005-05-05 22:58:00,104.409,104.426,104.402,104.426,168899997.0
2005-05-05 22:59:00,104.412,104.436,104.412,104.423,327900002.0
2005-05-05 23:00:00,104.402,104.46,104.402,104.425,301900000.0
2005-05-05 23:01:00,104.425,104.431,104.415,104.424,226200000.0
2005-05-05 23:02:00,104.43,104.451,104.42,104.436,302800003.0
2005-05-05 23:03:00,104.43,104.454,104.43,104.439,221199996.0
2005-05-05 23:04:00,104.418,104.442,104.407,104.417,253300002.0
2005-05-05 23:05:00,104.444,104.444,104.423,104.427,321799998.0
2005-05-05 23:06:00,104.432,104.439,104.394,104.394,211200001.0
2005-05-05 23:07:00,104.422,104.449,104.419,104.441,278299996.0
2005-05-05 23:08:00,104.433,104.446,104.426,104.429,238299997.0
2005-05-05 23:09:00,104.421,104.441,104.42,104.441,210399997.0
2005-05-05 23:10:00,104.443,104.462,104.437,104.45,197600000.0
2005-05-05 23:11:00,104.442,104.47,104.441,104.456,214900001.0
2005-05-05 23:12:00,104.443,104.455,104.436,104.455,248299997.0
2005-05-05 23:13:00,104.465,104.47,104.445,104.445,165399997.0
2005-05-05 23:14:00,104.436,104.47,104.436,104.45,432000001.0
2005-05-05 23:15:00,104.453,104.463,104.437,104.437,111199997.0
2005-05-05 23:16:00,104.422,104.45,104.422,104.434,299800001.0
2005-05-05 23:17:00,104.427,104.454,104.427,104.439,234199997.0
2005-05-05 23:18:00,104.428,104.453,104.428,104.441,311200004.0
2005-05-05 23:19:00,104.445,104.46,104.424,104.427,268500000.0
2005-05-05 23:20:00,104.462,104.463,104.433,104.452,304000006.0
2005-05-05 23:21:00,104.465,104.469,104.446,104.448,114299998.0
2005-05-05 23:22:00,104.418,104.43,104.402,104.43,379600002.0
2005-05-05 23:23:00,104.43,104.433,104.42,104.433,162400004.0
2005-05-05 23:24:00,104.413,104.437,104.402,104.436,195700001.0
2005-05-05 23:25:00,104.449,104.449,104.419,104.434,167100004.0
2005-05-05 23:26:00,104.434,104.451,104.419,104.451,280099996.0
2005-05-05 23:27:00,104.44,104.457,104.438,104.455,141700000.0
2005-05-05 23:28:00,104.468,104.468,104.436,104.448,377700005.0
2005-05-05 23:29:00,104.462,104.469,104.455,104.465,177100001.0
2005-05-05 23:30:00,104.468,104.474,104.457,104.462,486000002.0
2005-05-05 23:31:00,104.47,104.471,104.457,104.468,187100006.0
2005-05-05 23:32:00,104.456,104.481,104.452,104.481,184799997.0
2005-05-05 23:33:00,104.463,104.471,104.452,104.467,396700000.0
2005-05-05 23:34:00,104.459,104.473,104.458,104.473,192300000.0
2005-05-05 23:35:00,104.458,104.466,104.449,104.45,221999998.0
2005-05-05 23:36:00,104.428,104.458,104.421,104.452,169000001.0
2005-05-05 23:37:00,104.447,104.461,104.446,104.461,344700001.0
2005-05-05 23:38:00,104.449,104.451,104.445,104.448,229799997.0
2005-05-05 23:39:00,104.442,104.466,104.442,104.458,233800003.0
2005-05-05 23:40:00,104.445,104.468,104.44,104.44,257399994.0
2005-05-05 23:41:00,104.465,104.475,104.451,104.46,232800001.0
2005-05-05 23:42:00,104.451,104.461,104.435,104.454,357000001.0
2005-05-05 23:43:00,104.447,104.461,104.446,104.461,253200001.0
2005-05-05 23:44:00,104.443,104.446,104.431,104.446,326799995.0
2005-05-05 23:45:00,104.442,104.457,104.44,104.448,390100003.0
2005-05-05 23:46:00,104.453,104.467,104.448,104.461,286100003.0
2005-05-05 23:47:00,104.458,104.473,104.451,104.473,377099996.0
2005-05-05 23:48:00,104.468,104.468,104.443,104.463,298700001.0
2005-05-05 23:49:00,104.468,104.48,104.454,104.475,411500005.0
2005-05-05 23:50:00,104.445,104.478,104.445,104.478,202199993.0
2005-05-05 23:51:00,104.463,104.484,104.459,104.476,167499998.0
2005-05-05 23:52:00,104.488,104.488,104.464,104.472,184399998.0
2005-05-05 23:53:00,104.479,104.486,104.463,104.486,210299996.0
2005-05-05 23:54:00,104.5,104.505,104.479,104.495,194999997.0
2005-05-05 23:55:00,104.489,104.489,104.482,104.487,77600000.0
2005-05-05 23:56:00,104.482,104.487,104.473,104.48,147799998.0
2005-05-05 23:57:00,104.49,104.49,104.472,104.473,237300001.0
2005-05-05 23:58:00,104.488,104.504,104.479,104.5,303500002.0
2005-05-05 23:59:00,104.49,104.517,104.486,104.506,254400004.0
2005-05-06 00:00:00,104.503,104.51,104.489,104.489,323500004.0
2005-05-06 00:01:00,104.465,104.493,104.465,104.482,246200004.0
2005-05-06 00:02:00,104.487,104.501,104.474,104.501,303400004.0
2005-05-06 00:03:00,104.481,104.484,104.471,104.481,302799991.0
2005-05-06 00:04:00,104.476,104.489,104.471,104.487,299100001.0
2005-05-06 00:05:00,104.468,104.481,104.454,104.481,236999999.0
2005-05-06 00:06:00,104.485,104.495,104.48,104.495,253599997.0
2005-05-06 00:07:00,104.49,104.497,104.478,104.488,116699997.0
2005-05-06 00:08:00,104.49,104.495,104.47,104.476,306800000.0
2005-05-06 00:09:00,104.482,104.487,104.468,104.484,285999997.0
2005-05-06 00:10:00,104.483,104.497,104.478,104.497,224899993.0
2005-05-06 00:11:00,104.474,104.476,104.392,104.456,232600000.0
2005-05-06 00:12:00,104.478,104.484,104.46,104.46,181800000.0
2005-05-06 00:13:00,104.455,104.479,104.455,104.468,352100002.0
2005-05-06 00:14:00,104.468,104.468,104.437,104.453,395500009.0
2005-05-06 00:15:00,104.46,104.466,104.46,104.466,120499999.0
2005-05-06 00:16:00,104.465,104.487,104.459,104.484,297000004.0
2005-05-06 00:17:00,104.452,104.48,104.452,104.462,214199999.0
2005-05-06 00:18:00,104.458,104.466,104.444,104.455,233500000.0
2005-05-06 00:19:00,104.465,104.47,104.448,104.454,184100002.0
2005-05-06 00:20:00,104.466,104.473,104.459,104.471,234100002.0
2005-05-06 00:21:00,104.45,104.471,104.438,104.466,315799996.0
2005-05-06 00:22:00,104.453,104.471,104.45,104.465,304000007.0
2005-05-06 00:23:00,104.462,104.462,104.443,104.443,271300000.0
2005-05-06 00:24:00,104.454,104.455,104.436,104.455,293400005.0
2005-05-06 00:25:00,104.45,104.475,104.439,104.475,335400001.0
2005-05-06 00:26:00,104.476,104.476,104.432,104.442,250400005.0
2005-05-06 00:27:00,104.455,104.455,104.445,104.445,319599998.0
2005-05-06 00:28:00,104.442,104.47,104.437,104.437,234599995.0
2005-05-06 00:29:00,104.44,104.465,104.429,104.461,257099999.0
2005-05-06 00:30:00,104.458,104.46,104.432,104.443,329400001.0
2005-05-06 00:31:00,104.458,104.458,104.438,104.441,357399999.0
2005-05-06 00:32:00,104.462,104.471,104.443,104.443,174000000.0
2005-05-06 00:33:00,104.46,104.478,104.449,104.476,249100001.0
2005-05-06 00:34:00,104.482,104.484,104.472,104.483,459100000.0
2005-05-06 00:35:00,104.48,104.5,104.475,104.478,312299996.0
2005-05-06 00:36:00,104.482,104.498,104.48,104.492,184099995.0
2005-05-06 00:37:00,104.472,104.491,104.465,104.481,172400000.0
2005-05-06 00:38:00,104.474,104.48,104.474,104.479,215900000.0
2005-05-06 00:39:00,104.471,104.489,104.466,104.488,162499999.0
2005-05-06 00:40:00,104.482,104.493,104.47,104.485,356700004.0
2005-05-06 00:41:00,104.498,104.508,104.489,104.506,103300000.0
2005-05-06 00:42:00,104.513,104.517,104.496,104.496,371899997.0
2005-05-06 00:43:00,104.51,104.512,104.487,104.506,531099996.0
2005-05-06 00:44:00,104.493,104.493,104.486,104.487,322199995.0
2005-05-06 00:45:00,104.495,104.512,104.495,104.503,251800004.0
2005-05-06 00:46:00,104.517,104.517,104.492,104.499,229099998.0
2005-05-06 00:47:00,104.517,104.519,104.51,104.515,216899997.0
2005-05-06 00:48:00,104.5,104.505,104.5,104.5,134999997.0
2005-05-06 00:49:00,104.484,104.516,104.484,104.516,134800000.0
2005-05-06 00:50:00,104.501,104.509,104.49,104.498,77200001.0
2005-05-06 00:51:00,104.501,104.516,104.489,104.506,179399996.0
2005-05-06 00:52:00,104.508,104.519,104.492,104.492,265699997.0
2005-05-06 00:53:00,104.522,104.522,104.492,104.51,149700000.0
2005-05-06 00:54:00,104.523,104.525,104.507,104.509,196000001.0
2005-05-06 00:55:00,104.505,104.523,104.501,104.515,343499996.0
2005-05-06 00:56:00,104.506,104.508,104.491,104.491,290199997.0
2005-05-06 00:57:00,104.49,104.512,104.49,104.501,220499999.0
2005-05-06 00:58:00,104.528,104.529,104.493,104.505,260900001.0
2005-05-06 00:59:00,104.516,104.516,104.494,104.511,330400004.0
2005-05-06 01:00:00,104.517,104.517,104.5,104.506,288099998.0
2005-05-06 01:01:00,104.505,104.51,104.479,104.499,310500004.0
2005-05-06 01:02:00,104.503,104.503,104.472,104.487,207599999.0
2005-05-06 01:03:00,104.485,104.507,104.475,104.506,361200006.0
2005-05-06 01:04:00,104.512,104.523,104.512,104.52,81299997.0
2005-05-06 01:05:00,104.505,104.516,104.499,104.499,243800000.0
2005-05-06 01:06:00,104.486,104.498,104.479,104.498,265100002.0
2005-05-06 01:07:00,104.482,104.503,104.48,104.489,110500001.0
2005-05-06 01:08:00,104.503,104.515,104.484,104.497,146600001.0
2005-05-06 01:09:00,104.51,104.517,104.498,104.516,304900004.0
2005-05-06 01:10:00,104.505,104.517,104.492,104.507,294400002.0
2005-05-06 01:11:00,104.51,104.536,104.497,104.536,152499997.0
2005-05-06 01:12:00,104.511,104.523,104.511,104.523,126900000.0
2005-05-06 01:13:00,104.512,104.527,104.51,104.516,212500003.0
2005-05-06 01:14:00,104.532,104.554,104.532,104.544,52499999.0
2005-05-06 01:15:00,104.53,104.55,104.526,104.535,372799994.0
2005-05-06 01:16:00,104.55,104.551,104.528,104.534,168400001.0
2005-05-06 01:17:00,104.54,104.542,104.518,104.534,215399998.0
2005-05-06 01:18:00,104.54,104.547,104.54,104.545,227200006.0
2005-05-06 01:19:00,104.538,104.55,104.533,104.543,241999992.0
2005-05-06 01:20:00,104.538,104.55,104.534,104.549,290300001.0
2005-05-06 01:21:00,104.55,104.556,104.535,104.539,382900003.0
2005-05-06 01:22:00,104.547,104.561,104.54,104.55,289200004.0
2005-05-06 01:23:00,104.551,104.565,104.548,104.56,282399996.0
2005-05-06 01:24:00,104.565,104.574,104.544,104.555,216399997.0
2005-05-06 01:25:00,104.547,104.557,104.527,104.539,270099998.0
2005-05-06 01:26:00,104.542,104.551,104.537,104.538,222499999.0
2005-05-06 01:27:00,104.569,104.571,104.558,104.561,230900005.0
2005-05-06 01:28:00,104.551,104.551,104.537,104.543,201700001.0
2005-05-06 01:29:00,104.559,104.581,104.559,104.581,131699998.0
2005-05-06 01:30:00,104.587,104.596,104.56,104.583,324499997.0
2005-05-06 01:31:00,104.592,104.601,104.559,104.577,228100003.0
2005-05-06 01:32:00,104.583,104.606,104.577,104.606,276899996.0
2005-05-06 01:33:00,104.593,104.611,104.589,104.608,216700003.0
2005-05-06 01:34:00,104.597,104.61,104.588,104.606,328600003.0
2005-05-06 01:35:00,104.608,104.615,104.597,104.608,225600007.0
2005-05-06 01:36:00,104.615,104.615,104.587,104.589,180599997.0
2005-05-06 01:37:00,104.585,104.621,104.582,104.613,266900000.0
2005-05-06 01:38:00,104.617,104.617,104.589,104.602,206300005.0
2005-05-06 01:39:00,104.6,104.606,104.586,104.593,132100001.0
2005-05-06 01:40:00,104.581,104.614,104.574,104.614,164399999.0
2005-05-06 01:41:00,104.598,104.612,104.598,104.612,199700004.0
2005-05-06 01:42:00,104.606,104.624,104.597,104.617,281300004.0
2005-05-06 01:43:00,104.609,104.625,104.598,104.623,267900000.0
2005-05-06 01:44:00,104.615,104.627,104.608,104.625,191800002.0
2005-05-06 01:45:00,104.627,104.63,104.617,104.617,273700002.0
2005-05-06 01:46:00,104.618,104.63,104.598,104.598,342599996.0
2005-05-06 01:47:00,104.606,104.627,104.604,104.619,244299999.0
2005-05-06 01:48:00,104.618,104.626,104.608,104.616,338700001.0
2005-05-06 01:49:00,104.615,104.615,104.59,104.59,173799996.0
2005-05-06 01:50:00,104.596,104.602,104.59,104.6,223699996.0
2005-05-06 01:51:00,104.593,104.605,104.579,104.58,310799998.0
2005-05-06 01:52:00,104.58,104.601,104.572,104.587,287599999.0
2005-05-06 01:53:00,104.575,104.597,104.569,104.597,136200000.0
2005-05-06 01:54:00,104.598,104.62,104.596,104.619,249100000.0
2005-05-06 01:55:00,104.61,104.628,104.59,104.627,277099999.0
2005-05-06 01:56:00,104.629,104.63,104.603,104.617,117800002.0
2005-05-06 01:57:00,104.602,104.607,104.592,104.605,192499997.0
2005-05-06 01:58:00,104.612,104.628,104.612,104.628,127699999.0
2005-05-06 01:59:00,104.622,104.622,104.597,104.62,304499998.0
2005-05-06 02:00:00,104.618,104.632,104.613,104.63,122900003.0
2005-05-06 02:01:00,104.625,104.644,104.62,104.63,126200000.0
2005-05-06 02:02:00,104.613,104.623,104.603,104.612,470799996.0
2005-05-06 02:03:00,104.608,104.628,104.603,104.62,259899997.0
2005-05-06 02:04:00,104.608,104.609,104.597,104.597,156899996.0
2005-05-06 02:05:00,104.598,104.604,104.587,104.604,167800003.0
2005-05-06 02:06:00,104.6,104.6,104.571,104.592,111799999.0
2005-05-06 02:07:00,104.597,104.602,104.59,104.602,26100000.0
2005-05-06 02:08:00,104.608,104.613,104.608,104.608,256400002.0
2005-05-06 02:09:00,104.608,104.621,104.608,104.617,241300001.0
2005-05-06 02:10:00,104.608,104.632,104.59,104.632,254300000.0
2005-05-06 02:11:00,104.639,104.656,104.639,104.655,163999997.0
2005-05-06 02:12:00,104.66,104.676,104.653,104.675,250799995.0
2005-05-06 02:13:00,104.671,104.68,104.653,104.653,310500001.0
2005-05-06 02:14:00,104.662,104.673,104.66,104.668,126900004.0
2005-05-06 02:15:00,104.658,104.658,104.629,104.653,203699999.0
2005-05-06 02:16:00,104.663,104.667,104.654,104.667,166699999.0
2005-05-06 02:17:00,104.672,104.672,104.652,104.664,74899999.0
2005-05-06 02:18:00,104.662,104.666,104.65,104.665,295100002.0
2005-05-06 02:19:00,104.635,104.686,104.635,104.681,223899998.0
2005-05-06 02:20:00,104.66,104.675,104.653,104.67,274200001.0
2005-05-06 02:21:00,104.68,104.682,104.664,104.682,142399998.0
2005-05-06 02:22:00,104.677,104.679,104.664,104.671,130400003.0
2005-05-06 02:23:00,104.69,104.706,104.676,104.701,159200000.0
2005-05-06 02:24:00,104.722,104.722,104.712,104.722,257699999.0
2005-05-06 02:25:00,104.735,104.753,104.726,104.753,194000000.0
2005-05-06 02:26:00,104.748,104.756,104.734,104.75,252599996.0
2005-05-06 02:27:00,104.746,104.759,104.732,104.759,192400001.0
2005-05-06 02:28:00,104.75,104.751,104.721,104.732,152600002.0
2005-05-06 02:29:00,104.751,104.77,104.742,104.761,187600006.0
2005-05-06 02:30:00,104.763,104.776,104.743,104.77,302899995.0
2005-05-06 02:31:00,104.785,104.796,104.757,104.789,319999999.0
2005-05-06 02:32:00,104.802,104.819,104.789,104.819,201599996.0
2005-05-06 02:33:00,104.811,104.811,104.793,104.805,224099996.0
2005-05-06 02:34:00,104.8,104.8,104.766,104.782,157800002.0
2005-05-06 02:35:00,104.782,104.792,104.774,104.787,318000001.0
2005-05-06 02:36:00,104.788,104.788,104.768,104.782,230000003.0
2005-05-06 02:37:00,104.778,104.797,104.774,104.79,295100002.0
2005-05-06 02:38:00,104.783,104.812,104.783,104.812,379899998.0
2005-05-06 02:39:00,104.797,104.797,104.793,104.795,155200003.0
2005-05-06 02:40:00,104.795,104.805,104.782,104.804,307800002.0
2005-05-06 02:41:00,104.79,104.79,104.77,104.77,355700002.0
2005-05-06 02:42:00,104.763,104.777,104.763,104.771,301399999.0
2005-05-06 02:43:00,104.755,104.765,104.74,104.754,217400004.0
2005-05-06 02:44:00,104.733,104.761,104.73,104.74,456999996.0
2005-05-06 02:45:00,104.746,104.756,104.741,104.742,403199994.0
2005-05-06 02:46:00,104.75,104.75,104.742,104.75,116099999.0
2005-05-06 02:47:00,104.754,104.754,104.727,104.737,353399996.0
2005-05-06 02:48:00,104.748,104.748,104.723,104.738,327099996.0
2005-05-06 02:49:00,104.734,104.734,104.704,104.72,206600002.0
2005-05-06 02:50:00,104.703,104.717,104.694,104.717,186799999.0
2005-05-06 02:51:00,104.68,104.696,104.669,104.686,258700001.0
2005-05-06 02:52:00,104.701,104.701,104.677,104.677,256500000.0
2005-05-06 02:53:00,104.685,104.694,104.656,104.667,145999999.0
2005-05-06 02:54:00,104.665,104.685,104.665,104.677,225800006.0
2005-05-06 02:55:00,104.673,104.673,104.654,104.662,98300001.0
2005-05-06 02:56:00,104.656,104.661,104.65,104.657,282999998.0
2005-05-06 02:57:00,104.635,104.635,104.605,104.605,125499997.0
2005-05-06 02:58:00,104.617,104.618,104.603,104.603,255299998.0
2005-05-06 02:59:00,104.603,104.616,104.59,104.59,297500001.0
2005-05-06 03:00:00,104.595,104.614,104.595,104.611,397299998.0
2005-05-06 03:01:00,104.61,104.62,104.598,104.62,248899996.0
2005-05-06 03:02:00,104.623,104.632,104.608,104.631,159400003.0
2005-05-06 03:03:00,104.621,104.621,104.593,104.599,215800004.0
2005-05-06 03:04:00,104.614,104.624,104.61,104.624,243800001.0
2005-05-06 03:05:00,104.597,104.625,104.597,104.608,280700005.0
2005-05-06 03:06:00,104.612,104.621,104.606,104.621,342699993.0
2005-05-06 03:07:00,104.603,104.616,104.595,104.607,253899998.0
2005-05-06 03:08:00,104.598,104.615,104.592,104.615,245400000.0
2005-05-06 03:09:00,104.608,104.611,104.601,104.607,274099995.0
2005-05-06 03:10:00,104.609,104.615,104.595,104.6,208699999.0
2005-05-06 03:11:00,104.61,104.616,104.603,104.604,295600001.0
2005-05-06 03:12:00,104.61,104.611,104.598,104.603,322600003.0
2005-05-06 03:13:00,104.602,104.61,104.562,104.608,400699996.0
2005-05-06 03:14:00,104.61,104.622,104.599,104.599,378700000.0
2005-05-06 03:15:00,104.608,104.623,104.597,104.618,250200006.0
2005-05-06 03:16:00,104.603,104.605,104.597,104.603,207500000.0
2005-05-06 03:17:00,104.591,104.591,104.545,104.554,167700005.0
2005-05-06 03:18:00,104.559,104.561,104.538,104.538,279299995.0
2005-05-06 03:19:00,104.56,104.573,104.53,104.573,214699998.0
2005-05-06 03:20:00,104.563,104.574,104.553,104.564,159100003.0
2005-05-06 03:21:00,104.558,104.573,104.547,104.56,409699998.0
2005-05-06 03:22:00,104.57,104.584,104.564,104.578,274099998.0
2005-05-06 03:23:00,104.57,104.581,104.552,104.581,172400000.0
2005-05-06 03:24:00,104.607,104.612,104.587,104.595,287899997.0
2005-05-06 03:25:00,104.61,104.61,104.578,104.59,221100003.0
2005-05-06 03:26:00,104.601,104.601,104.575,104.585,219900003.0
2005-05-06 03:27:00,104.58,104.595,104.572,104.588,202399997.0
2005-05-06 03:28:00,104.588,104.592,104.579,104.58,239500006.0
2005-05-06 03:29:00,104.571,104.583,104.566,104.583,214599999.0
2005-05-06 03:30:00,104.58,104.595,104.578,104.591,327399996.0
2005-05-06 03:31:00,104.598,104.598,104.582,104.589,151900005.0
2005-05-06 03:32:00,104.596,104.597,104.586,104.595,325299996.0
2005-05-06 03:33:00,104.565,104.574,104.552,104.566,186000000.0
2005-05-06 03:34:00,104.571,104.571,104.543,104.543,367199999.0
2005-05-06 03:35:00,104.525,104.552,104.52,104.552,137799999.0
2005-05-06 03:36:00,104.553,104.572,104.544,104.572,332900002.0
2005-05-06 03:37:00,104.556,104.556,104.545,104.548,208100002.0
2005-05-06 03:38:00,104.54,104.556,104.529,104.544,100100002.0
2005-05-06 03:39:00,104.535,104.54,104.521,104.54,252300003.0
2005-05-06 03:40:00,104.54,104.54,104.513,104.53,128099997.0
2005-05-06 03:41:00,104.533,104.553,104.523,104.553,238899999.0
2005-05-06 03:42:00,104.536,104.543,104.526,104.542,351600002.0
2005-05-06 03:43:00,104.533,104.551,104.524,104.548,190100005.0
2005-05-06 03:44:00,104.555,104.56,104.529,104.541,321799996.0
2005-05-06 03:45:00,104.533,104.54,104.521,104.537,244500001.0
2005-05-06 03:46:00,104.539,104.554,104.537,104.55,310299994.0
2005-05-06 03:47:00,104.558,104.571,104.544,104.558,164100001.0
2005-05-06 03:48:00,104.569,104.59,104.569,104.59,186300004.0
2005-05-06 03:49:00,104.597,104.597,104.573,104.581,191600002.0
2005-05-06 03:50:00,104.597,104.597,104.576,104.588,143600004.0
2005-05-06 03:51:00,104.587,104.597,104.564,104.597,428199996.0
2005-05-06 03:52:00,104.573,104.6,104.564,104.576,263000001.0
2005-05-06 03:53:00,104.582,104.603,104.574,104.574,75700001.0
2005-05-06 03:54:00,104.593,104.604,104.593,104.601,229099994.0
2005-05-06 03:55:00,104.599,104.599,104.578,104.595,168699998.0
2005-05-06 03:56:00,104.588,104.608,104.588,104.608,149100000.0
2005-05-06 03:57:00,104.597,104.609,104.578,104.601,430800004.0
2005-05-06 03:58:00,104.61,104.62,104.6,104.612,202699998.0
2005-05-06 03:59:00,104.61,104.615,104.59,104.595,302600000.0
2005-05-06 04:00:00,104.605,104.605,104.575,104.6,138800000.0
2005-05-06 04:01:00,104.603,104.609,104.576,104.596,159599998.0
2005-05-06 04:02:00,104.598,104.623,104.596,104.623,117499998.0
2005-05-06 04:03:00,104.632,104.64,104.607,104.64,407000001.0
2005-05-06 04:04:00,104.648,104.648,104.618,104.641,135800003.0
2005-05-06 04:05:00,104.635,104.648,104.618,104.641,175399997.0
2005-05-06 04:06:00,104.648,104.65,104.624,104.642,472300004.0
2005-05-06 04:07:00,104.631,104.631,104.621,104.628,362800001.0
2005-05-06 04:08:00,104.609,104.628,104.597,104.628,214899995.0
2005-05-06 04:09:00,104.64,104.644,104.607,104.629,150900000.0
2005-05-06 04:10:00,104.627,104.64,104.617,104.64,114599999.0
2005-05-06 04:11:00,104.647,104.647,104.625,104.625,275800005.0
2005-05-06 04:12:00,104.63,104.63,104.614,104.625,123800002.0
2005-05-06 04:13:00,104.607,104.628,104.607,104.62,311600000.0
2005-05-06 04:14:00,104.625,104.643,104.61,104.638,135300001.0
2005-05-06 04:15:00,104.624,104.631,104.613,104.631,340099998.0
2005-05-06 04:16:00,104.623,104.646,104.614,104.646,354700001.0
2005-05-06 04:17:00,104.618,104.624,104.611,104.624,216799998.0
2005-05-06 04:18:00,104.61,104.626,104.604,104.626,257299999.0
2005-05-06 04:19:00,104.622,104.627,104.606,104.624,293699998.0
2005-05-06 04:20:00,104.627,104.637,104.625,104.635,153999999.0
2005-05-06 04:21:00,104.622,104.626,104.609,104.62,181500002.0
2005-05-06 04:22:00,104.642,104.644,104.607,104.641,196300004.0
2005-05-06 04:23:00,104.621,104.622,104.608,104.622,254500001.0
2005-05-06 04:24:00,104.628,104.634,104.624,104.633,144500000.0
2005-05-06 04:25:00,104.615,104.629,104.611,104.619,231900002.0
2005-05-06 04:26:00,104.604,104.608,104.593,104.603,316800000.0
2005-05-06 04:27:00,104.612,104.616,104.58,104.589,338400002.0
2005-05-06 04:28:00,104.583,104.592,104.569,104.592,149600002.0
2005-05-06 04:29:00,104.582,104.589,104.57,104.585,313500000.0
2005-05-06 04:30:00,104.583,104.603,104.576,104.593,316100001.0
2005-05-06 04:31:00,104.585,104.602,104.58,104.591,274100008.0
2005-05-06 04:32:00,104.605,104.623,104.603,104.604,175699999.0
2005-05-06 04:33:00,104.603,104.618,104.599,104.616,142700001.0
2005-05-06 04:34:00,104.619,104.629,104.618,104.624,111900003.0
2005-05-06 04:35:00,104.638,104.639,104.599,104.606,299299995.0
2005-05-06 04:36:00,104.612,104.613,104.601,104.613,153500001.0
2005-05-06 04:37:00,104.608,104.608,104.587,104.605,356300007.0
2005-05-06 04:38:00,104.608,104.612,104.594,104.6,214600004.0
2005-05-06 04:39:00,104.608,104.608,104.594,104.604,134800000.0
2005-05-06 04:40:00,104.612,104.622,104.61,104.61,243700002.0
2005-05-06 04:41:00,104.619,104.625,104.607,104.614,230900001.0
2005-05-06 04:42:00,104.623,104.636,104.604,104.629,324099998.0
2005-05-06 04:43:00,104.631,104.631,104.617,104.617,21300001.0
2005-05-06 04:44:00,104.62,104.62,104.595,104.595,128500001.0
2005-05-06 04:45:00,104.628,104.63,104.6,104.612,271500002.0
2005-05-06 04:46:00,104.62,104.62,104.597,104.615,355200001.0
2005-05-06 04:47:00,104.628,104.628,104.59,104.594,208400000.0
2005-05-06 04:48:00,104.613,104.613,104.602,104.606,348900001.0
2005-05-06 04:49:00,104.603,104.607,104.584,104.584,201199996.0
2005-05-06 04:50:00,104.589,104.594,104.556,104.582,350100000.0
2005-05-06 04:51:00,104.585,104.592,104.568,104.592,180600001.0
2005-05-06 04:52:00,104.601,104.617,104.586,104.609,200899999.0
2005-05-06 04:53:00,104.606,104.606,104.581,104.581,169199997.0
2005-05-06 04:54:00,104.605,104.613,104.589,104.608,326099991.0
2005-05-06 04:55:00,104.602,104.611,104.589,104.604,258000001.0
2005-05-06 04:56:00,104.605,104.618,104.592,104.613,203000005.0
2005-05-06 04:57:00,104.602,104.606,104.596,104.601,224400003.0
2005-05-06 04:58:00,104.596,104.607,104.581,104.601,136900002.0
2005-05-06 04:59:00,104.608,104.608,104.593,104.608,179700000.0
2005-05-06 05:00:00,104.612,104.62,104.592,104.6,392100003.0
2005-05-06 05:01:00,104.595,104.613,104.582,104.596,276800001.0
2005-05-06 05:02:00,104.596,104.597,104.579,104.597,179700002.0
2005-05-06 05:03:00,104.603,104.613,104.577,104.613,291100001.0
2005-05-06 05:04:00,104.595,104.615,104.579,104.615,349500000.0
2005-05-06 05:05:00,104.616,104.623,104.609,104.623,191000000.0
2005-05-06 05:06:00,104.613,104.627,104.604,104.613,460500009.0
2005-05-06 05:07:00,104.603,104.63,104.591,104.603,295499998.0
2005-05-06 05:08:00,104.611,104.616,104.608,104.616,81700000.0
2005-05-06 05:09:00,104.611,104.622,104.595,104.622,337899997.0
2005-05-06 05:10:00,104.592,104.641,104.592,104.641,170500005.0
2005-05-06 05:11:00,104.608,104.635,104.608,104.625,197699997.0
2005-05-06 05:12:00,104.613,104.622,104.609,104.62,305700001.0
2005-05-06 05:13:00,104.618,104.626,104.604,104.626,118800000.0
2005-05-06 05:14:00,104.603,104.633,104.599,104.633,430200006.0
2005-05-06 05:15:00,104.613,104.624,104.609,104.624,188700005.0
2005-05-06 05:16:00,104.622,104.622,104.608,104.622,444600004.0
2005-05-06 05:17:00,104.628,104.628,104.612,104.613,277200002.0
2005-05-06 05:18:00,104.613,104.623,104.602,104.61,300699998.0
2005-05-06 05:19:00,104.594,104.624,104.594,104.614,132500001.0
2005-05-06 05:20:00,104.63,104.635,104.608,104.608,238999999.0
2005-05-06 05:21:00,104.626,104.642,104.626,104.629,516900003.0
2005-05-06 05:22:00,104.627,104.639,104.604,104.639,249900002.0
2005-05-06 05:23:00,104.623,104.641,104.622,104.641,157199997.0
2005-05-06 05:24:00,104.642,104.657,104.619,104.654,182500000.0
2005-05-06 05:25:00,104.653,104.666,104.641,104.645,421999996.0
2005-05-06 05:26:00,104.648,104.669,104.648,104.661,294899998.0
2005-05-06 05:27:00,104.648,104.673,104.644,104.668,292499994.0
2005-05-06 05:28:00,104.66,104.665,104.66,104.665,323300004.0
2005-05-06 05:29:00,104.662,104.671,104.642,104.645,168600002.0
2005-05-06 05:30:00,104.658,104.673,104.644,104.668,248599997.0
2005-05-06 05:31:00,104.65,104.673,104.639,104.669,251999999.0
2005-05-06 05:32:00,104.663,104.678,104.662,104.667,406499997.0
2005-05-06 05:33:00,104.667,104.667,104.639,104.662,417100003.0
2005-05-06 05:34:00,104.654,104.667,104.647,104.65,431800004.0
2005-05-06 05:35:00,104.652,104.661,104.641,104.649,186800000.0
2005-05-06 05:36:00,104.648,104.659,104.626,104.626,96299997.0
2005-05-06 05:37:00,104.657,104.671,104.649,104.661,310500002.0
2005-05-06 05:38:00,104.661,104.662,104.646,104.662,141499998.0
2005-05-06 05:39:00,104.662,104.67,104.646,104.665,171500001.0
2005-05-06 05:40:00,104.663,104.663,104.647,104.662,330100000.0
2005-05-06 05:41:00,104.67,104.67,104.651,104.66,151400004.0
2005-05-06 05:42:00,104.644,104.655,104.644,104.65,128299999.0
2005-05-06 05:43:00,104.66,104.665,104.649,104.654,279299999.0
2005-05-06 05:44:00,104.64,104.66,104.63,104.653,241699998.0
2005-05-06 05:45:00,104.656,104.658,104.643,104.653,307300004.0
2005-05-06 05:46:00,104.657,104.664,104.626,104.662,393000009.0
2005-05-06 05:47:00,104.65,104.655,104.65,104.655,247899997.0
2005-05-06 05:48:00,104.653,104.658,104.628,104.658,303399998.0
2005-05-06 05:49:00,104.643,104.676,104.624,104.671,271600001.0
2005-05-06 05:50:00,104.66,104.662,104.652,104.662,237400002.0
2005-05-06 05:51:00,104.655,104.663,104.655,104.663,264199995.0
2005-05-06 05:52:00,104.655,104.664,104.644,104.648,383699993.0
2005-05-06 05:53:00,104.632,104.653,104.622,104.651,106399998.0
2005-05-06 05:54:00,104.655,104.659,104.623,104.651,397600007.0
2005-05-06 05:55:00,104.65,104.651,104.63,104.651,323300003.0
2005-05-06 05:56:00,104.64,104.648,104.629,104.645,306600000.0
2005-05-06 05:57:00,104.648,104.648,104.633,104.633,256100005.0
2005-05-06 05:58:00,104.635,104.646,104.617,104.642,335200002.0
2005-05-06 05:59:00,104.626,104.646,104.614,104.646,149200000.0
2005-05-06 06:00:00,104.635,104.649,104.63,104.633,205500001.0
2005-05-06 06:01:00,104.588,104.631,104.588,104.627,390500006.0
2005-05-06 06:02:00,104.638,104.652,104.628,104.629,240599997.0
2005-05-06 06:03:00,104.61,104.637,104.605,104.631,122399998.0
2005-05-06 06:04:00,104.623,104.637,104.618,104.631,87000000.0
2005-05-06 06:05:00,104.62,104.62,104.606,104.619,271000002.0
2005-05-06 06:06:00,104.626,104.626,104.613,104.624,326200007.0
2005-05-06 06:07:00,104.622,104.624,104.597,104.616,257900003.0
2005-05-06 06:08:00,104.618,104.618,104.591,104.611,305499999.0
2005-05-06 06:09:00,104.608,104.623,104.594,104.616,432499995.0
2005-05-06 06:10:00,104.62,104.631,104.602,104.623,156099999.0
2005-05-06 06:11:00,104.613,104.631,104.602,104.613,520899994.0
2005-05-06 06:12:00,104.582,104.615,104.581,104.615,217699996.0
2005-05-06 06:13:00,104.605,104.615,104.592,104.606,194799998.0
2005-05-06 06:14:00,104.61,104.615,104.608,104.61,376399996.0
2005-05-06 06:15:00,104.607,104.619,104.594,104.606,250400002.0
2005-05-06 06:16:00,104.593,104.626,104.585,104.626,265299996.0
2005-05-06 06:17:00,104.622,104.631,104.607,104.614,282600002.0
2005-05-06 06:18:00,104.6,104.624,104.596,104.618,223899997.0
2005-05-06 06:19:00,104.608,104.615,104.599,104.61,234600001.0
2005-05-06 06:20:00,104.617,104.631,104.614,104.631,276899998.0
2005-05-06 06:21:00,104.605,104.624,104.603,104.624,239500005.0
2005-05-06 06:22:00,104.61,104.636,104.601,104.614,322799998.0
2005-05-06 06:23:00,104.61,104.63,104.602,104.63,298000001.0
2005-05-06 06:24:00,104.615,104.655,104.615,104.655,297700001.0
2005-05-06 06:25:00,104.65,104.654,104.628,104.638,180000001.0
2005-05-06 06:26:00,104.637,104.644,104.623,104.628,396199995.0
2005-05-06 06:27:00,104.638,104.639,104.606,104.625,292299998.0
2005-05-06 06:28:00,104.605,104.645,104.605,104.644,200100007.0
2005-05-06 06:29:00,104.632,104.636,104.618,104.619,260399998.0
2005-05-06 06:30:00,104.619,104.637,104.619,104.631,74300002.0
2005-05-06 06:31:00,104.611,104.655,104.611,104.642,276099999.0
2005-05-06 06:32:00,104.65,104.653,104.614,104.632,200900003.0
2005-05-06 06:33:00,104.64,104.646,104.624,104.637,208399998.0
2005-05-06 06:34:00,104.637,104.651,104.632,104.638,350700001.0
2005-05-06 06:35:00,104.635,104.638,104.629,104.638,291999995.0
2005-05-06 06:36:00,104.632,104.632,104.619,104.624,165999998.0
2005-05-06 06:37:00,104.625,104.646,104.625,104.646,237900002.0
2005-05-06 06:38:00,104.642,104.669,104.64,104.665,286400004.0
2005-05-06 06:39:00,104.665,104.677,104.657,104.676,461799999.0
2005-05-06 06:40:00,104.687,104.701,104.669,104.697,441099995.0
2005-05-06 06:41:00,104.682,104.703,104.68,104.703,325800001.0
2005-05-06 06:42:00,104.707,104.736,104.69,104.736,277799997.0
2005-05-06 06:43:00,104.754,104.759,104.736,104.752,333600004.0
2005-05-06 06:44:00,104.737,104.737,104.717,104.726,166400000.0
2005-05-06 06:45:00,104.715,104.732,104.709,104.717,297299998.0
2005-05-06 06:46:00,104.71,104.73,104.7,104.724,248900003.0
2005-05-06 06:47:00,104.712,104.713,104.709,104.711,78600002.0
2005-05-06 06:48:00,104.71,104.727,104.701,104.701,213199997.0
2005-05-06 06:49:00,104.721,104.721,104.692,104.696,237099995.0
2005-05-06 06:50:00,104.713,104.738,104.705,104.738,319100004.0
2005-05-06 06:51:00,104.734,104.744,104.718,104.742,356000001.0
2005-05-06 06:52:00,104.75,104.75,104.728,104.744,280100000.0
2005-05-06 06:53:00,104.723,104.734,104.712,104.726,180599998.0
2005-05-06 06:54:00,104.722,104.731,104.71,104.714,183200004.0
2005-05-06 06:55:00,104.727,104.741,104.712,104.741,165000001.0
2005-05-06 06:56:00,104.712,104.72,104.699,104.713,198100005.0
2005-05-06 06:57:00,104.725,104.725,104.718,104.722,105900001.0
2005-05-06 06:58:00,104.712,104.713,104.699,104.706,165999995.0
2005-05-06 06:59:00,104.703,104.721,104.693,104.711,180900000.0
2005-05-06 07:00:00,104.682,104.682,104.622,104.639,172899997.0
2005-05-06 07:01:00,104.648,104.673,104.643,104.667,108700000.0
2005-05-06 07:02:00,104.648,104.661,104.636,104.661,172000000.0
2005-05-06 07:03:00,104.652,104.675,104.65,104.655,211900003.0
2005-05-06 07:04:00,104.643,104.653,104.632,104.647,275900008.0
2005-05-06 07:05:00,104.663,104.669,104.636,104.645,224599998.0
2005-05-06 07:06:00,104.665,104.675,104.649,104.659,250700001.0
2005-05-06 07:07:00,104.668,104.671,104.649,104.66,295200006.0
2005-05-06 07:08:00,104.64,104.664,104.64,104.658,286200001.0
2005-05-06 07:09:00,104.654,104.654,104.638,104.654,165100002.0
2005-05-06 07:10:00,104.67,104.68,104.655,104.665,226000003.0
2005-05-06 07:11:00,104.662,104.663,104.642,104.663,267700002.0
2005-05-06 07:12:00,104.665,104.676,104.648,104.659,246699997.0
2005-05-06 07:13:00,104.651,104.659,104.638,104.659,326399995.0
2005-05-06 07:14:00,104.663,104.668,104.659,104.668,177999997.0
2005-05-06 07:15:00,104.66,104.668,104.655,104.663,404000000.0
2005-05-06 07:16:00,104.654,104.662,104.641,104.658,186500002.0
2005-05-06 07:17:00,104.675,104.675,104.67,104.672,117499999.0
2005-05-06 07:18:00,104.688,104.688,104.664,104.675,270100002.0
2005-05-06 07:19:00,104.68,104.698,104.67,104.674,272700003.0
2005-05-06 07:20:00,104.665,104.671,104.66,104.671,153800001.0
2005-05-06 07:21:00,104.668,104.678,104.657,104.677,238700004.0
2005-05-06 07:22:00,104.658,104.679,104.639,104.675,368399998.0
2005-05-06 07:23:00,104.656,104.666,104.653,104.662,224700003.0
2005-05-06 07:24:00,104.67,104.673,104.643,104.65,244299994.0
2005-05-06 07:25:00,104.663,104.674,104.652,104.663,251400001.0
2005-05-06 07:26:00,104.651,104.661,104.637,104.654,150799997.0
2005-05-06 07:27:00,104.666,104.672,104.644,104.672,415800004.0
2005-05-06 07:28:00,104.688,104.689,104.652,104.667,242300000.0
2005-05-06 07:29:00,104.662,104.662,104.628,104.634,192400001.0
2005-05-06 07:30:00,104.641,104.653,104.641,104.653,169700002.0
2005-05-06 07:31:00,104.658,104.658,104.618,104.648,245000005.0
2005-05-06 07:32:00,104.645,104.66,104.637,104.652,188599998.0
2005-05-06 07:33:00,104.66,104.667,104.654,104.654,121799999.0
2005-05-06 07:34:00,104.666,104.671,104.644,104.671,287599999.0
2005-05-06 07:35:00,104.669,104.669,104.659,104.665,166699999.0
2005-05-06 07:36:00,104.689,104.695,104.681,104.691,356399997.0
2005-05-06 07:37:00,104.695,104.7,104.685,104.685,174500000.0
2005-05-06 07:38:00,104.668,104.668,104.647,104.667,68399999.0
2005-05-06 07:39:00,104.666,104.67,104.654,104.663,247800005.0
2005-05-06 07:40:00,104.667,104.667,104.648,104.649,227999999.0
2005-05-06 07:41:00,104.657,104.666,104.655,104.658,190199997.0
2005-05-06 07:42:00,104.667,104.667,104.641,104.641,210899997.0
2005-05-06 07:43:00,104.648,104.65,104.634,104.647,320099997.0
2005-05-06 07:44:00,104.642,104.655,104.633,104.652,223100001.0
2005-05-06 07:45:00,104.655,104.659,104.628,104.651,418999999.0
2005-05-06 07:46:00,104.65,104.65,104.638,104.64,124300001.0
2005-05-06 07:47:00,104.639,104.649,104.636,104.64,91299998.0
2005-05-06 07:48:00,104.655,104.655,104.621,104.631,296700002.0
2005-05-06 07:49:00,104.647,104.647,104.628,104.628,309700006.0
2005-05-06 07:50:00,104.623,104.635,104.617,104.626,277300002.0
2005-05-06 07:51:00,104.623,104.63,104.598,104.604,181300001.0
2005-05-06 07:52:00,104.585,104.607,104.578,104.606,266799998.0
2005-05-06 07:53:00,104.593,104.614,104.588,104.603,423199999.0
2005-05-06 07:54:00,104.603,104.625,104.589,104.623,167700000.0
2005-05-06 07:55:00,104.617,104.623,104.578,104.623,272599995.0
2005-05-06 07:56:00,104.61,104.615,104.585,104.614,300600004.0
2005-05-06 07:57:00,104.62,104.639,104.613,104.622,319200000.0
2005-05-06 07:58:00,104.615,104.627,104.602,104.626,272399999.0
2005-05-06 07:59:00,104.62,104.62,104.61,104.618,158599997.0
2005-05-06 08:00:00,104.618,104.624,104.605,104.624,162199998.0
2005-05-06 08:01:00,104.623,104.63,104.594,104.616,319900002.0
2005-05-06 08:02:00,104.59,104.627,104.584,104.622,179899999.0
2005-05-06 08:03:00,104.615,104.638,104.615,104.638,169800002.0
2005-05-06 08:04:00,104.638,104.648,104.625,104.641,191099998.0
2005-05-06 08:05:00,104.65,104.657,104.639,104.646,127999998.0
2005-05-06 08:06:00,104.65,104.663,104.65,104.656,425699997.0
2005-05-06 08:07:00,104.646,104.659,104.638,104.653,205599995.0
2005-05-06 08:08:00,104.655,104.655,104.633,104.638,203300001.0
2005-05-06 08:09:00,104.638,104.648,104.626,104.648,174500002.0
2005-05-06 08:10:00,104.643,104.643,104.626,104.637,220100002.0
2005-05-06 08:11:00,104.641,104.642,104.628,104.642,116600000.0
2005-05-06 08:12:00,104.623,104.643,104.617,104.643,309100006.0
2005-05-06 08:13:00,104.648,104.675,104.648,104.668,172999998.0
2005-05-06 08:14:00,104.662,104.665,104.646,104.647,280500004.0
2005-05-06 08:15:00,104.643,104.643,104.622,104.634,320500002.0
2005-05-06 08:16:00,104.63,104.663,104.63,104.663,224000000.0
2005-05-06 08:17:00,104.687,104.702,104.685,104.702,203800004.0
2005-05-06 08:18:00,104.71,104.71,104.679,104.683,189400003.0
2005-05-06 08:19:00,104.677,104.708,104.677,104.701,137400000.0
2005-05-06 08:20:00,104.685,104.695,104.674,104.695,146700001.0
2005-05-06 08:21:00,104.684,104.712,104.684,104.712,401800004.0
2005-05-06 08:22:00,104.718,104.72,104.702,104.708,386200008.0
2005-05-06 08:23:00,104.698,104.698,104.68,104.691,124399998.0
2005-05-06 08:24:00,104.697,104.697,104.662,104.687,219399998.0
2005-05-06 08:25:00,104.712,104.717,104.704,104.717,312800001.0
2005-05-06 08:26:00,104.715,104.741,104.711,104.73,262400001.0
2005-05-06 08:27:00,104.735,104.74,104.717,104.73,211499998.0
2005-05-06 08:28:00,104.727,104.727,104.713,104.72,215199997.0
2005-05-06 08:29:00,104.726,104.726,104.715,104.725,238599999.0
2005-05-06 08:30:00,104.724,104.73,104.715,104.727,106600001.0
2005-05-06 08:31:00,104.75,104.757,104.743,104.748,240000000.0
2005-05-06 08:32:00,104.768,104.768,104.745,104.745,174000005.0
2005-05-06 08:33:00,104.754,104.755,104.738,104.755,245500005.0
2005-05-06 08:34:00,104.749,104.76,104.737,104.751,312500002.0
2005-05-06 08:35:00,104.762,104.771,104.755,104.768,290199999.0
2005-05-06 08:36:00,104.763,104.774,104.755,104.755,259100000.0
2005-05-06 08:37:00,104.767,104.769,104.756,104.76,151300000.0
2005-05-06 08:38:00,104.753,104.763,104.744,104.763,99500000.0
2005-05-06 08:39:00,104.777,104.777,104.733,104.751,275300004.0
2005-05-06 08:40:00,104.753,104.762,104.736,104.762,524800005.0
2005-05-06 08:41:00,104.754,104.754,104.725,104.738,268900004.0
2005-05-06 08:42:00,104.748,104.748,104.731,104.736,126100000.0
2005-05-06 08:43:00,104.757,104.757,104.733,104.747,370800005.0
2005-05-06 08:44:00,104.735,104.735,104.717,104.727,356000006.0
2005-05-06 08:45:00,104.732,104.741,104.723,104.737,342500002.0
2005-05-06 08:46:00,104.732,104.735,104.726,104.732,234600005.0
2005-05-06 08:47:00,104.719,104.741,104.709,104.714,293699999.0
2005-05-06 08:48:00,104.723,104.744,104.721,104.744,260800000.0
2005-05-06 08:49:00,104.762,104.77,104.755,104.764,276399996.0
2005-05-06 08:50:00,104.761,104.761,104.744,104.751,228800000.0
2005-05-06 08:51:00,104.757,104.77,104.754,104.764,140400003.0
2005-05-06 08:52:00,104.768,104.783,104.756,104.775,259099997.0
2005-05-06 08:53:00,104.76,104.761,104.74,104.74,367500000.0
2005-05-06 08:54:00,104.736,104.751,104.724,104.742,400899996.0
2005-05-06 08:55:00,104.732,104.751,104.726,104.734,251899994.0
2005-05-06 08:56:00,104.74,104.746,104.734,104.743,151100001.0
2005-05-06 08:57:00,104.743,104.761,104.734,104.753,229600003.0
2005-05-06 08:58:00,104.75,104.763,104.739,104.756,208199994.0
2005-05-06 08:59:00,104.738,104.755,104.729,104.744,244999999.0
2005-05-06 09:00:00,104.743,104.745,104.71,104.71,362100004.0
2005-05-06 09:01:00,104.72,104.725,104.699,104.712,245700003.0
2005-05-06 09:02:00,104.715,104.716,104.681,104.695,301099999.0
2005-05-06 09:03:00,104.707,104.707,104.678,104.678,342500000.0
2005-05-06 09:04:00,104.678,104.69,104.674,104.688,207600002.0
2005-05-06 09:05:00,104.687,104.687,104.672,104.672,91700001.0
2005-05-06 09:06:00,104.664,104.675,104.65,104.656,255200004.0
2005-05-06 09:07:00,104.656,104.669,104.65,104.652,321300000.0
2005-05-06 09:08:00,104.664,104.666,104.627,104.655,219899995.0
2005-05-06 09:09:00,104.661,104.668,104.651,104.666,214700003.0
2005-05-06 09:10:00,104.671,104.68,104.67,104.67,407300000.0
2005-05-06 09:11:00,104.678,104.692,104.664,104.692,253700003.0
2005-05-06 09:12:00,104.697,104.705,104.697,104.698,238799996.0
2005-05-06 09:13:00,104.692,104.702,104.671,104.702,300900000.0
2005-05-06 09:14:00,104.708,104.72,104.694,104.711,137399999.0
2005-05-06 09:15:00,104.7,104.721,104.7,104.708,219700000.0
2005-05-06 09:16:00,104.695,104.708,104.691,104.699,311699999.0
2005-05-06 09:17:00,104.685,104.703,104.678,104.695,253199999.0
2005-05-06 09:18:00,104.69,104.69,104.665,104.67,302699998.0
2005-05-06 09:19:00,104.677,104.69,104.671,104.685,299399994.0
2005-05-06 09:20:00,104.699,104.703,104.671,104.695,273700001.0
2005-05-06 09:21:00,104.693,104.702,104.67,104.685,184600002.0
2005-05-06 09:22:00,104.69,104.702,104.69,104.697,200399994.0
2005-05-06 09:23:00,104.69,104.703,104.685,104.693,282100005.0
2005-05-06 09:24:00,104.687,104.704,104.678,104.7,232299996.0
2005-05-06 09:25:00,104.696,104.707,104.667,104.667,226600007.0
2005-05-06 09:26:00,104.688,104.69,104.672,104.686,154800000.0
2005-05-06 09:27:00,104.682,104.69,104.678,104.679,284399996.0
2005-05-06 09:28:00,104.687,104.688,104.676,104.684,222300005.0
2005-05-06 09:29:00,104.692,104.692,104.664,104.682,179000001.0
2005-05-06 09:30:00,104.685,104.685,104.662,104.669,126300001.0
2005-05-06 09:31:00,104.654,104.668,104.654,104.657,334499997.0
2005-05-06 09:32:00,104.655,104.666,104.644,104.665,380700002.0
2005-05-06 09:33:00,104.655,104.666,104.653,104.658,176900000.0
2005-05-06 09:34:00,104.66,104.662,104.641,104.662,327199998.0
2005-05-06 09:35:00,104.665,104.669,104.655,104.667,282899995.0
2005-05-06 09:36:00,104.662,104.668,104.646,104.668,226600001.0
2005-05-06 09:37:00,104.67,104.672,104.65,104.67,244500000.0
2005-05-06 09:38:00,104.685,104.688,104.651,104.666,276099997.0
2005-05-06 09:39:00,104.678,104.683,104.678,104.678,78800002.0
2005-05-06 09:40:00,104.685,104.708,104.668,104.708,359499995.0
2005-05-06 09:41:00,104.716,104.719,104.683,104.7,308200001.0
2005-05-06 09:42:00,104.705,104.709,104.679,104.685,187299997.0
2005-05-06 09:43:00,104.71,104.71,104.678,104.681,232400000.0
2005-05-06 09:44:00,104.695,104.695,104.669,104.669,213000001.0
2005-05-06 09:45:00,104.665,104.686,104.655,104.686,76299998.0
2005-05-06 09:46:00,104.665,104.677,104.656,104.674,216000001.0
2005-05-06 09:47:00,104.67,104.707,104.67,104.707,177200004.0
2005-05-06 09:48:00,104.695,104.723,104.684,104.717,338600005.0
2005-05-06 09:49:00,104.7,104.726,104.7,104.717,158300004.0
2005-05-06 09:50:00,104.736,104.752,104.736,104.752,151299999.0
2005-05-06 09:51:00,104.747,104.747,104.734,104.738,109899997.0
2005-05-06 09:52:00,104.723,104.723,104.705,104.723,295099996.0
2005-05-06 09:53:00,104.708,104.708,104.688,104.688,138599996.0
2005-05-06 09:54:00,104.71,104.71,104.693,104.701,415499999.0
2005-05-06 09:55:00,104.712,104.717,104.706,104.711,242999998.0
2005-05-06 09:56:00,104.717,104.72,104.694,104.713,360200000.0
2005-05-06 09:57:00,104.703,104.728,104.694,104.728,154400000.0
2005-05-06 09:58:00,104.715,104.721,104.696,104.703,168900003.0
2005-05-06 09:59:00,104.7,104.718,104.691,104.718,76000002.0
2005-05-06 10:00:00,104.72,104.734,104.698,104.73,365499994.0
2005-05-06 10:01:00,104.738,104.74,104.71,104.712,235999997.0
2005-05-06 10:02:00,104.738,104.738,104.712,104.712,185699995.0
2005-05-06 10:03:00,104.743,104.743,104.73,104.737,214400002.0
2005-05-06 10:04:00,104.725,104.732,104.713,104.723,264799993.0
2005-05-06 10:05:00,104.725,104.73,104.707,104.729,212999997.0
2005-05-06 10:06:00,104.717,104.726,104.713,104.713,186399997.0
2005-05-06 10:07:00,104.715,104.734,104.708,104.73,249799997.0
2005-05-06 10:08:00,104.745,104.75,104.729,104.736,282999998.0
2005-05-06 10:09:00,104.732,104.738,104.725,104.727,346199998.0
2005-05-06 10:10:00,104.723,104.732,104.707,104.729,252199999.0
2005-05-06 10:11:00,104.714,104.728,104.714,104.72,210400002.0
2005-05-06 10:12:00,104.715,104.722,104.697,104.706,254899997.0
2005-05-06 10:13:00,104.725,104.729,104.714,104.721,242999997.0
2005-05-06 10:14:00,104.722,104.738,104.722,104.735,174700000.0
2005-05-06 10:15:00,104.728,104.73,104.71,104.714,342800000.0
2005-05-06 10:16:00,104.727,104.731,104.677,104.71,130500002.0
2005-05-06 10:17:00,104.738,104.738,104.72,104.724,302700007.0
2005-05-06 10:18:00,104.715,104.727,104.7,104.71,349000002.0
2005-05-06 10:19:00,104.707,104.719,104.701,104.704,184399997.0
2005-05-06 10:20:00,104.717,104.717,104.687,104.702,186599995.0
2005-05-06 10:21:00,104.703,104.708,104.679,104.708,190699999.0
2005-05-06 10:22:00,104.702,104.706,104.682,104.706,570599999.0
2005-05-06 10:23:00,104.7,104.716,104.692,104.716,200400002.0
2005-05-06 10:24:00,104.727,104.727,104.694,104.704,306199991.0
2005-05-06 10:25:00,104.705,104.73,104.695,104.73,352199995.0
2005-05-06 10:26:00,104.726,104.726,104.71,104.717,422699995.0
2005-05-06 10:27:00,104.725,104.738,104.725,104.738,69300003.0
2005-05-06 10:28:00,104.733,104.733,104.702,104.714,157000002.0
2005-05-06 10:29:00,104.717,104.727,104.705,104.708,271699998.0
2005-05-06 10:30:00,104.72,104.725,104.699,104.705,258399993.0
2005-05-06 10:31:00,104.725,104.729,104.709,104.713,230999997.0
2005-05-06 10:32:00,104.728,104.734,104.709,104.728,322300002.0
2005-05-06 10:33:00,104.712,104.72,104.712,104.712,163300001.0
2005-05-06 10:34:00,104.725,104.736,104.723,104.724,309000004.0
2005-05-06 10:35:00,104.712,104.721,104.696,104.72,272400000.0
2005-05-06 10:36:00,104.725,104.725,104.698,104.714,314800002.0
2005-05-06 10:37:00,104.715,104.722,104.698,104.709,256500002.0
2005-05-06 10:38:00,104.72,104.72,104.687,104.698,247899998.0
2005-05-06 10:39:00,104.703,104.708,104.681,104.708,286300006.0
2005-05-06 10:40:00,104.707,104.719,104.696,104.705,212499999.0
2005-05-06 10:41:00,104.727,104.727,104.696,104.702,328599994.0
2005-05-06 10:42:00,104.727,104.727,104.695,104.704,166100001.0
2005-05-06 10:43:00,104.709,104.717,104.685,104.696,192100003.0
2005-05-06 10:44:00,104.685,104.721,104.685,104.712,372600008.0
2005-05-06 10:45:00,104.708,104.713,104.694,104.711,389799996.0
2005-05-06 10:46:00,104.696,104.715,104.678,104.711,181899997.0
2005-05-06 10:47:00,104.71,104.718,104.7,104.711,80700001.0
2005-05-06 10:48:00,104.688,104.707,104.685,104.701,219000001.0
2005-05-06 10:49:00,104.69,104.712,104.69,104.712,171200000.0
2005-05-06 10:50:00,104.7,104.715,104.69,104.711,331499997.0
2005-05-06 10:51:00,104.693,104.709,104.684,104.708,223300004.0
2005-05-06 10:52:00,104.714,104.714,104.698,104.702,312500003.0
2005-05-06 10:53:00,104.708,104.715,104.698,104.715,373899997.0
2005-05-06 10:54:00,104.707,104.709,104.697,104.702,126399999.0
2005-05-06 10:55:00,104.691,104.703,104.678,104.688,391700003.0
2005-05-06 10:56:00,104.7,104.705,104.697,104.703,203399999.0
2005-05-06 10:57:00,104.707,104.707,104.691,104.697,223400004.0
2005-05-06 10:58:00,104.709,104.709,104.688,104.692,231299995.0
2005-05-06 10:59:00,104.71,104.717,104.7,104.708,225199995.0
2005-05-06 11:00:00,104.72,104.72,104.705,104.709,232599993.0
2005-05-06 11:01:00,104.71,104.719,104.707,104.716,267800003.0
2005-05-06 11:02:00,104.728,104.728,104.699,104.713,178299996.0
2005-05-06 11:03:00,104.727,104.727,104.682,104.71,380000006.0
2005-05-06 11:04:00,104.708,104.723,104.695,104.719,200700005.0
2005-05-06 11:05:00,104.706,104.727,104.706,104.714,320900004.0
2005-05-06 11:06:00,104.688,104.726,104.663,104.723,245699998.0
2005-05-06 11:07:00,104.717,104.719,104.692,104.702,175500003.0
2005-05-06 11:08:00,104.71,104.724,104.699,104.718,110399999.0
2005-05-06 11:09:00,104.712,104.712,104.696,104.7,334500006.0
2005-05-06 11:10:00,104.696,104.702,104.682,104.702,357600000.0
2005-05-06 11:11:00,104.71,104.714,104.703,104.703,277400003.0
2005-05-06 11:12:00,104.68,104.714,104.669,104.696,307700004.0
2005-05-06 11:13:00,104.7,104.702,104.695,104.7,202599999.0
2005-05-06 11:14:00,104.715,104.721,104.675,104.702,431900008.0
2005-05-06 11:15:00,104.688,104.71,104.688,104.71,216400004.0
2005-05-06 11:16:00,104.7,104.726,104.689,104.726,173200000.0
2005-05-06 11:17:00,104.713,104.719,104.706,104.709,304799999.0
2005-05-06 11:18:00,104.705,104.709,104.691,104.709,190999999.0
2005-05-06 11:19:00,104.696,104.722,104.678,104.713,299300001.0
2005-05-06 11:20:00,104.723,104.723,104.708,104.718,322199999.0
2005-05-06 11:21:00,104.705,104.713,104.689,104.702,242899996.0
2005-05-06 11:22:00,104.699,104.701,104.674,104.701,225900002.0
2005-05-06 11:23:00,104.7,104.715,104.691,104.707,408799995.0
2005-05-06 11:24:00,104.673,104.711,104.673,104.711,433300003.0
2005-05-06 11:25:00,104.693,104.716,104.693,104.707,199600001.0
2005-05-06 11:26:00,104.7,104.711,104.688,104.703,307799995.0
2005-05-06 11:27:00,104.705,104.716,104.69,104.702,289199997.0
2005-05-06 11:28:00,104.693,104.717,104.691,104.706,168000005.0
2005-05-06 11:29:00,104.703,104.71,104.69,104.705,219500000.0
2005-05-06 11:30:00,104.683,104.71,104.664,104.704,294099998.0
2005-05-06 11:31:00,104.71,104.717,104.703,104.708,191399999.0
2005-05-06 11:32:00,104.695,104.724,104.684,104.721,246099996.0
2005-05-06 11:33:00,104.713,104.725,104.687,104.717,361100003.0
2005-05-06 11:34:00,104.7,104.726,104.691,104.726,180899997.0
2005-05-06 11:35:00,104.713,104.72,104.709,104.711,394199998.0
2005-05-06 11:36:00,104.703,104.715,104.691,104.711,163599997.0
2005-05-06 11:37:00,104.715,104.718,104.688,104.718,155499999.0
2005-05-06 11:38:00,104.708,104.718,104.699,104.711,236100001.0
2005-05-06 11:39:00,104.712,104.715,104.698,104.704,273100001.0
2005-05-06 11:40:00,104.703,104.717,104.699,104.715,518799987.0
2005-05-06 11:41:00,104.696,104.721,104.69,104.718,158999999.0
2005-05-06 11:42:00,104.713,104.719,104.693,104.711,282800005.0
2005-05-06 11:43:00,104.721,104.721,104.679,104.679,233800001.0
2005-05-06 11:44:00,104.7,104.7,104.677,104.677,228500000.0
2005-05-06 11:45:00,104.683,104.711,104.662,104.711,283100000.0
2005-05-06 11:46:00,104.69,104.7,104.672,104.695,265299998.0
2005-05-06 11:47:00,104.702,104.712,104.689,104.712,330399995.0
2005-05-06 11:48:00,104.707,104.707,104.68,104.696,271100003.0
2005-05-06 11:49:00,104.704,104.71,104.693,104.707,277100005.0
2005-05-06 11:50:00,104.69,104.701,104.68,104.68,299300008.0
2005-05-06 11:51:00,104.674,104.681,104.668,104.67,290199998.0
2005-05-06 11:52:00,104.676,104.68,104.668,104.668,321499999.0
2005-05-06 11:53:00,104.638,104.658,104.631,104.658,212000002.0
2005-05-06 11:54:00,104.662,104.662,104.627,104.652,305000001.0
2005-05-06 11:55:00,104.663,104.673,104.661,104.673,276500001.0
2005-05-06 11:56:00,104.675,104.675,104.632,104.647,318600003.0
2005-05-06 11:57:00,104.655,104.683,104.655,104.672,197999997.0
2005-05-06 11:58:00,104.663,104.663,104.641,104.66,135499997.0
2005-05-06 11:59:00,104.662,104.663,104.64,104.64,216999998.0
2005-05-06 12:00:00,104.659,104.663,104.653,104.653,192099998.0
2005-05-06 12:01:00,104.65,104.65,104.638,104.638,165899999.0
2005-05-06 12:02:00,104.636,104.646,104.63,104.646,120600002.0
2005-05-06 12:03:00,104.651,104.651,104.638,104.646,212799997.0
2005-05-06 12:04:00,104.662,104.662,104.64,104.64,216199997.0
2005-05-06 12:05:00,104.649,104.653,104.639,104.648,154900004.0
2005-05-06 12:06:00,104.644,104.659,104.644,104.65,331500001.0
2005-05-06 12:07:00,104.618,104.656,104.602,104.656,160100005.0
2005-05-06 12:08:00,104.673,104.673,104.66,104.661,96699999.0
2005-05-06 12:09:00,104.645,104.666,104.645,104.659,310299998.0
2005-05-06 12:10:00,104.652,104.658,104.641,104.655,220799999.0
2005-05-06 12:11:00,104.658,104.665,104.644,104.65,384599998.0
2005-05-06 12:12:00,104.661,104.661,104.636,104.652,134899998.0
2005-05-06 12:13:00,104.66,104.667,104.648,104.665,246400005.0
2005-05-06 12:14:00,104.668,104.668,104.654,104.658,241700004.0
2005-05-06 12:15:00,104.64,104.655,104.619,104.65,337699997.0
2005-05-06 12:16:00,104.647,104.659,104.632,104.656,228099995.0
2005-05-06 12:17:00,104.663,104.667,104.645,104.655,302499998.0
2005-05-06 12:18:00,104.65,104.656,104.634,104.655,339399998.0
2005-05-06 12:19:00,104.645,104.645,104.626,104.635,277600003.0
2005-05-06 12:20:00,104.657,104.657,104.64,104.646,395699999.0
2005-05-06 12:21:00,104.653,104.653,104.629,104.629,133999999.0
2005-05-06 12:22:00,104.628,104.628,104.617,104.623,171500000.0
2005-05-06 12:23:00,104.624,104.624,104.565,104.565,292099999.0
2005-05-06 12:24:00,104.55,104.57,104.545,104.564,226700002.0
2005-05-06 12:25:00,104.55,104.55,104.519,104.527,301000004.0
2005-05-06 12:26:00,104.53,104.557,104.522,104.557,99200000.0
2005-05-06 12:27:00,104.56,104.568,104.559,104.561,223100001.0
2005-05-06 12:28:00,104.554,104.569,104.532,104.548,239400001.0
2005-05-06 12:29:00,104.559,104.566,104.549,104.555,116500001.0
2005-05-06 12:30:00,104.555,104.569,104.547,104.561,193099998.0
2005-05-06 12:31:00,104.573,104.591,104.567,104.586,328899997.0
2005-05-06 12:32:00,104.587,104.587,104.562,104.562,243899997.0
2005-05-06 12:33:00,104.592,104.596,104.569,104.577,174100001.0
2005-05-06 12:34:00,104.585,104.591,104.578,104.589,142699998.0
2005-05-06 12:35:00,104.59,104.594,104.579,104.591,225200004.0
2005-05-06 12:36:00,104.579,104.584,104.571,104.575,365699996.0
2005-05-06 12:37:00,104.57,104.595,104.57,104.589,138699994.0
2005-05-06 12:38:00,104.603,104.604,104.575,104.587,166900003.0
2005-05-06 12:39:00,104.593,104.598,104.59,104.592,266599996.0
2005-05-06 12:40:00,104.587,104.587,104.551,104.567,209699997.0
2005-05-06 12:41:00,104.598,104.619,104.585,104.617,198800004.0
2005-05-06 12:42:00,104.615,104.63,104.593,104.615,125000000.0
2005-05-06 12:43:00,104.628,104.637,104.611,104.622,311700003.0
2005-05-06 12:44:00,104.643,104.648,104.633,104.633,445900005.0
2005-05-06 12:45:00,104.622,104.64,104.602,104.64,345699998.0
2005-05-06 12:46:00,104.635,104.658,104.625,104.656,358799997.0
2005-05-06 12:47:00,104.645,104.655,104.624,104.625,386900001.0
2005-05-06 12:48:00,104.653,104.654,104.621,104.642,303500005.0
2005-05-06 12:49:00,104.64,104.651,104.635,104.64,322300003.0
2005-05-06 12:50:00,104.64,104.653,104.64,104.642,230199996.0
2005-05-06 12:51:00,104.65,104.652,104.628,104.631,197899998.0
2005-05-06 12:52:00,104.641,104.648,104.639,104.642,65299999.0
2005-05-06 12:53:00,104.643,104.651,104.639,104.639,113100001.0
2005-05-06 12:54:00,104.646,104.657,104.643,104.657,258699998.0
2005-05-06 12:55:00,104.653,104.659,104.623,104.626,360899996.0
2005-05-06 12:56:00,104.624,104.637,104.612,104.637,197699998.0
2005-05-06 12:57:00,104.636,104.636,104.615,104.615,234300000.0
2005-05-06 12:58:00,104.62,104.627,104.604,104.604,251500001.0
2005-05-06 12:59:00,104.64,104.642,104.617,104.642,357500001.0
2005-05-06 13:00:00,104.64,104.644,104.621,104.637,213100003.0
2005-05-06 13:01:00,104.623,104.647,104.613,104.634,252900004.0
2005-05-06 13:02:00,104.65,104.654,104.627,104.646,375399996.0
2005-05-06 13:03:00,104.656,104.656,104.637,104.652,283400002.0
2005-05-06 13:04:00,104.633,104.654,104.633,104.641,291299997.0
2005-05-06 13:05:00,104.652,104.658,104.624,104.638,350400005.0
2005-05-06 13:06:00,104.617,104.652,104.617,104.637,206400002.0
2005-05-06 13:07:00,104.65,104.655,104.64,104.654,437100008.0
2005-05-06 13:08:00,104.637,104.651,104.629,104.643,341500000.0
2005-05-06 13:09:00,104.646,104.652,104.632,104.632,158899998.0
2005-05-06 13:10:00,104.647,104.647,104.613,104.622,238000001.0
2005-05-06 13:11:00,104.618,104.641,104.618,104.639,199100002.0
2005-05-06 13:12:00,104.635,104.645,104.615,104.634,227700000.0
2005-05-06 13:13:00,104.648,104.649,104.612,104.612,141600001.0
2005-05-06 13:14:00,104.649,104.659,104.649,104.652,234000002.0
2005-05-06 13:15:00,104.643,104.663,104.617,104.663,321299992.0
2005-05-06 13:16:00,104.662,104.67,104.642,104.67,302700001.0
2005-05-06 13:17:00,104.656,104.68,104.65,104.665,344599999.0
2005-05-06 13:18:00,104.67,104.685,104.662,104.685,327899996.0
2005-05-06 13:19:00,104.666,104.683,104.655,104.683,84800002.0
2005-05-06 13:20:00,104.69,104.7,104.683,104.683,264000000.0
2005-05-06 13:21:00,104.689,104.689,104.658,104.664,173400005.0
2005-05-06 13:22:00,104.675,104.679,104.652,104.662,304499996.0
2005-05-06 13:23:00,104.658,104.67,104.657,104.665,257000000.0
2005-05-06 13:24:00,104.666,104.666,104.637,104.637,201300003.0
2005-05-06 13:25:00,104.626,104.626,104.61,104.621,200200005.0
2005-05-06 13:26:00,104.621,104.629,104.619,104.625,252300006.0
2005-05-06 13:27:00,104.631,104.648,104.63,104.648,267000003.0
2005-05-06 13:28:00,104.661,104.673,104.661,104.673,190599997.0
2005-05-06 13:29:00,104.665,104.672,104.648,104.658,148299999.0
2005-05-06 13:30:00,104.665,104.674,104.653,104.667,212299995.0
2005-05-06 13:31:00,104.648,104.653,104.633,104.638,371400007.0
2005-05-06 13:32:00,104.644,104.662,104.634,104.655,215300000.0
2005-05-06 13:33:00,104.673,104.677,104.64,104.677,261299995.0
2005-05-06 13:34:00,104.687,104.716,104.685,104.709,383299999.0
2005-05-06 13:35:00,104.691,104.708,104.69,104.701,160400001.0
2005-05-06 13:36:00,104.69,104.699,104.683,104.696,231900001.0
2005-05-06 13:37:00,104.692,104.716,104.679,104.716,137799999.0
2005-05-06 13:38:00,104.707,104.715,104.683,104.69,242399996.0
2005-05-06 13:39:00,104.708,104.71,104.69,104.702,250999999.0
2005-05-06 13:40:00,104.696,104.696,104.673,104.686,241099999.0
2005-05-06 13:41:00,104.676,104.676,104.641,104.662,267700007.0
2005-05-06 13:42:00,104.665,104.668,104.647,104.668,234500003.0
2005-05-06 13:43:00,104.672,104.672,104.659,104.672,120100004.0
2005-05-06 13:44:00,104.668,104.673,104.654,104.669,332699994.0
2005-05-06 13:45:00,104.66,104.673,104.644,104.663,202999999.0
2005-05-06 13:46:00,104.682,104.69,104.667,104.673,289599997.0
2005-05-06 13:47:00,104.665,104.677,104.645,104.677,208399999.0
2005-05-06 13:48:00,104.665,104.677,104.647,104.676,279600001.0
2005-05-06 13:49:00,104.664,104.685,104.664,104.681,132200001.0
2005-05-06 13:50:00,104.662,104.679,104.658,104.667,372799996.0
2005-05-06 13:51:00,104.667,104.687,104.667,104.686,242299997.0
2005-05-06 13:52:00,104.676,104.683,104.676,104.68,281800002.0
2005-05-06 13:53:00,104.66,104.685,104.659,104.684,203500004.0
2005-05-06 13:54:00,104.688,104.704,104.672,104.699,280499998.0
2005-05-06 13:55:00,104.68,104.682,104.673,104.678,196400002.0
2005-05-06 13:56:00,104.675,104.681,104.664,104.676,377999999.0
2005-05-06 13:57:00,104.668,104.668,104.651,104.665,213199998.0
2005-05-06 13:58:00,104.666,104.666,104.639,104.645,197399998.0
2005-05-06 13:59:00,104.654,104.668,104.636,104.666,273100001.0
2005-05-06 14:00:00,104.671,104.691,104.665,104.691,332800000.0
2005-05-06 14:01:00,104.692,104.694,104.667,104.683,336900003.0
2005-05-06 14:02:00,104.688,104.713,104.68,104.713,436400003.0
2005-05-06 14:03:00,104.711,104.713,104.694,104.708,152299999.0
2005-05-06 14:04:00,104.698,104.731,104.686,104.731,192300000.0
2005-05-06 14:05:00,104.738,104.758,104.732,104.752,291199999.0
2005-05-06 14:06:00,104.743,104.743,104.714,104.74,230899998.0
2005-05-06 14:07:00,104.742,104.772,104.741,104.763,215800002.0
2005-05-06 14:08:00,104.769,104.772,104.754,104.759,294800001.0
2005-05-06 14:09:00,104.748,104.773,104.742,104.773,217599999.0
2005-05-06 14:10:00,104.778,104.778,104.76,104.769,383100004.0
2005-05-06 14:11:00,104.772,104.777,104.772,104.777,208400001.0
2005-05-06 14:12:00,104.767,104.778,104.767,104.768,149100003.0
2005-05-06 14:13:00,104.746,104.79,104.744,104.79,191000000.0
2005-05-06 14:14:00,104.793,104.793,104.775,104.778,253900002.0
2005-05-06 14:15:00,104.799,104.826,104.799,104.826,281300000.0
2005-05-06 14:16:00,104.821,104.826,104.805,104.821,327000005.0
2005-05-06 14:17:00,104.809,104.818,104.792,104.792,246100004.0
2005-05-06 14:18:00,104.776,104.776,104.758,104.768,255600001.0
2005-05-06 14:19:00,104.773,104.779,104.742,104.745,361099998.0
2005-05-06 14:20:00,104.76,104.764,104.754,104.758,87300000.0
2005-05-06 14:21:00,104.745,104.745,104.722,104.734,216700001.0
2005-05-06 14:22:00,104.73,104.733,104.714,104.72,207099999.0
2005-05-06 14:23:00,104.7,104.722,104.696,104.721,306799996.0
2005-05-06 14:24:00,104.733,104.776,104.733,104.763,404299996.0
2005-05-06 14:25:00,104.758,104.785,104.758,104.772,246000001.0
2005-05-06 14:26:00,104.773,104.779,104.726,104.726,104299998.0
2005-05-06 14:27:00,104.715,104.751,104.714,104.74,112600000.0
2005-05-06 14:28:00,104.727,104.738,104.72,104.735,394999999.0
2005-05-06 14:29:00,104.732,104.741,104.715,104.726,241899999.0
2005-05-06 14:30:00,104.754,105.003,104.754,104.955,298000000.0
2005-05-06 14:31:00,104.937,104.937,104.874,104.89,286400001.0
2005-05-06 14:32:00,104.895,104.959,104.888,104.959,165600001.0
2005-05-06 14:33:00,104.948,105.009,104.947,104.999,277800001.0
2005-05-06 14:34:00,104.981,105.019,104.957,105.019,274400005.0
2005-05-06 14:35:00,105.002,105.02,104.967,104.967,334700002.0
2005-05-06 14:36:00,104.907,104.919,104.867,104.872,231599999.0
2005-05-06 14:37:00,104.888,104.888,104.809,104.813,251300001.0
2005-05-06 14:38:00,104.773,104.796,104.757,104.789,177300002.0
2005-05-06 14:39:00,104.812,104.849,104.812,104.849,308599999.0
2005-05-06 14:40:00,104.853,104.876,104.853,104.857,184099999.0
2005-05-06 14:41:00,104.844,104.902,104.83,104.898,271800006.0
2005-05-06 14:42:00,104.891,104.935,104.888,104.935,390300006.0
2005-05-06 14:43:00,104.908,104.945,104.896,104.903,303600000.0
2005-05-06 14:44:00,104.87,104.913,104.866,104.913,302999996.0
2005-05-06 14:45:00,104.924,104.933,104.912,104.917,158300001.0
2005-05-06 14:46:00,104.919,104.924,104.882,104.914,174199999.0
2005-05-06 14:47:00,104.892,104.916,104.889,104.911,225000001.0
2005-05-06 14:48:00,104.915,104.937,104.904,104.926,378200000.0
2005-05-06 14:49:00,104.886,104.903,104.865,104.903,320200001.0
2005-05-06 14:50:00,104.87,104.939,104.863,104.935,327600002.0
2005-05-06 14:51:00,104.927,104.936,104.912,104.913,247600006.0
2005-05-06 14:52:00,104.91,104.918,104.897,104.91,283200000.0
2005-05-06 14:53:00,104.922,104.923,104.892,104.899,303000007.0
2005-05-06 14:54:00,104.897,104.945,104.897,104.945,131099995.0
2005-05-06 14:55:00,104.942,104.949,104.923,104.927,220800006.0
2005-05-06 14:56:00,104.925,104.941,104.919,104.932,405300005.0
2005-05-06 14:57:00,104.948,104.948,104.852,104.88,363599999.0
2005-05-06 14:58:00,104.89,104.91,104.88,104.901,286899996.0
2005-05-06 14:59:00,104.903,104.916,104.897,104.912,228200001.0
2005-05-06 15:00:00,104.899,104.903,104.865,104.892,153500001.0
2005-05-06 15:01:00,104.902,104.941,104.902,104.936,168499999.0
2005-05-06 15:02:00,104.892,104.915,104.863,104.909,212400004.0
2005-05-06 15:03:00,104.915,104.934,104.915,104.927,141400000.0
2005-05-06 15:04:00,104.901,104.908,104.896,104.904,160300001.0
2005-05-06 15:05:00,104.89,104.89,104.858,104.859,218099996.0
2005-05-06 15:06:00,104.862,104.896,104.859,104.896,118699998.0
2005-05-06 15:07:00,104.893,104.918,104.88,104.918,243899999.0
2005-05-06 15:08:00,104.921,104.921,104.906,104.915,170400000.0
2005-05-06 15:09:00,104.912,104.912,104.883,104.891,147899996.0
2005-05-06 15:10:00,104.88,104.882,104.87,104.879,403100003.0
2005-05-06 15:11:00,104.881,104.881,104.847,104.847,331700004.0
2005-05-06 15:12:00,104.865,104.874,104.842,104.853,221399999.0
2005-05-06 15:13:00,104.853,104.88,104.852,104.852,232300003.0
2005-05-06 15:14:00,104.87,104.898,104.87,104.897,157900002.0
2005-05-06 15:15:00,104.904,104.908,104.897,104.907,180599997.0
2005-05-06 15:16:00,104.913,104.922,104.895,104.912,176699998.0
2005-05-06 15:17:00,104.923,104.926,104.831,104.851,205500002.0
2005-05-06 15:18:00,104.832,104.868,104.821,104.868,138099999.0
2005-05-06 15:19:00,104.858,104.866,104.844,104.845,307600003.0
2005-05-06 15:20:00,104.832,104.858,104.832,104.846,398300001.0
2005-05-06 15:21:00,104.823,104.837,104.805,104.837,257600003.0
2005-05-06 15:22:00,104.841,104.862,104.834,104.862,373799999.0
2005-05-06 15:23:00,104.863,104.864,104.829,104.844,274900002.0
2005-05-06 15:24:00,104.867,104.868,104.834,104.834,351099998.0
2005-05-06 15:25:00,104.816,104.826,104.81,104.819,241700003.0
2005-05-06 15:26:00,104.83,104.835,104.813,104.829,198300004.0
2005-05-06 15:27:00,104.83,104.833,104.807,104.819,220899995.0
2005-05-06 15:28:00,104.811,104.815,104.79,104.801,206400003.0
2005-05-06 15:29:00,104.748,104.793,104.747,104.791,146799996.0
2005-05-06 15:30:00,104.792,104.801,104.783,104.793,210499998.0
2005-05-06 15:31:00,104.77,104.835,104.766,104.773,334400000.0
2005-05-06 15:32:00,104.741,104.766,104.738,104.758,219799995.0
2005-05-06 15:33:00,104.753,104.823,104.753,104.823,335599996.0
2005-05-06 15:34:00,104.824,104.83,104.803,104.817,260499997.0
2005-05-06 15:35:00,104.804,104.821,104.792,104.792,118000002.0
2005-05-06 15:36:00,104.79,104.79,104.764,104.788,167200000.0
2005-05-06 15:37:00,104.789,104.789,104.768,104.78,183399999.0
2005-05-06 15:38:00,104.775,104.775,104.745,104.763,297699994.0
2005-05-06 15:39:00,104.723,104.774,104.723,104.77,187499995.0
2005-05-06 15:40:00,104.762,104.796,104.756,104.796,293399996.0
2005-05-06 15:41:00,104.785,104.792,104.768,104.778,369600006.0
2005-05-06 15:42:00,104.782,104.815,104.782,104.804,356500001.0
2005-05-06 15:43:00,104.786,104.786,104.758,104.773,147000005.0
2005-05-06 15:44:00,104.748,104.776,104.745,104.763,226699999.0
2005-05-06 15:45:00,104.746,104.777,104.743,104.776,202699998.0
2005-05-06 15:46:00,104.77,104.793,104.764,104.773,288199999.0
2005-05-06 15:47:00,104.755,104.782,104.755,104.771,309099992.0
2005-05-06 15:48:00,104.776,104.796,104.765,104.78,374899999.0
2005-05-06 15:49:00,104.777,104.808,104.777,104.805,187799997.0
2005-05-06 15:50:00,104.792,104.822,104.791,104.821,188000001.0
2005-05-06 15:51:00,104.808,104.813,104.791,104.803,163200001.0
2005-05-06 15:52:00,104.794,104.811,104.785,104.785,354000003.0
2005-05-06 15:53:00,104.798,104.8,104.786,104.794,187699998.0
2005-05-06 15:54:00,104.801,104.819,104.793,104.815,281299995.0
2005-05-06 15:55:00,104.809,104.815,104.799,104.801,236999998.0
2005-05-06 15:56:00,104.8,104.816,104.791,104.816,393199996.0
2005-05-06 15:57:00,104.79,104.806,104.79,104.79,235200000.0
2005-05-06 15:58:00,104.785,104.793,104.774,104.774,320299996.0
2005-05-06 15:59:00,104.759,104.773,104.753,104.769,292200000.0
2005-05-06 16:00:00,104.792,104.815,104.785,104.804,142700001.0
2005-05-06 16:01:00,104.78,104.792,104.77,104.785,390699995.0
2005-05-06 16:02:00,104.768,104.776,104.761,104.764,183499994.0
2005-05-06 16:03:00,104.757,104.8,104.757,104.778,249200002.0
2005-05-06 16:04:00,104.75,104.75,104.729,104.736,447300001.0
2005-05-06 16:05:00,104.757,104.773,104.733,104.74,233200002.0
2005-05-06 16:06:00,104.752,104.766,104.75,104.756,207500006.0
2005-05-06 16:07:00,104.747,104.752,104.737,104.751,246100001.0
2005-05-06 16:08:00,104.742,104.794,104.742,104.794,250200005.0
2005-05-06 16:09:00,104.815,104.826,104.79,104.791,161399999.0
2005-05-06 16:10:00,104.793,104.8,104.774,104.795,243999998.0
2005-05-06 16:11:00,104.775,104.788,104.763,104.777,326999994.0
2005-05-06 16:12:00,104.769,104.77,104.759,104.759,383099998.0
2005-05-06 16:13:00,104.78,104.786,104.756,104.756,146600000.0
2005-05-06 16:14:00,104.747,104.747,104.721,104.726,126300000.0
2005-05-06 16:15:00,104.703,104.732,104.696,104.713,308699992.0
2005-05-06 16:16:00,104.706,104.73,104.706,104.73,335199998.0
2005-05-06 16:17:00,104.758,104.775,104.724,104.725,223000001.0
2005-05-06 16:18:00,104.709,104.732,104.709,104.722,193600002.0
2005-05-06 16:19:00,104.73,104.73,104.687,104.687,309100002.0
2005-05-06 16:20:00,104.691,104.712,104.685,104.695,364699995.0
2005-05-06 16:21:00,104.682,104.687,104.648,104.661,229599994.0
2005-05-06 16:22:00,104.633,104.676,104.633,104.676,206300001.0
2005-05-06 16:23:00,104.669,104.69,104.665,104.69,352400004.0
2005-05-06 16:24:00,104.7,104.71,104.686,104.696,237899998.0
2005-05-06 16:25:00,104.704,104.738,104.704,104.727,243799999.0
2005-05-06 16:26:00,104.696,104.714,104.696,104.707,296799998.0
2005-05-06 16:27:00,104.72,104.725,104.687,104.689,257100002.0
2005-05-06 16:28:00,104.703,104.734,104.694,104.71,214000006.0
2005-05-06 16:29:00,104.723,104.738,104.707,104.718,260200002.0
2005-05-06 16:30:00,104.75,104.761,104.734,104.755,162299997.0
2005-05-06 16:31:00,104.763,104.764,104.732,104.732,294599995.0
2005-05-06 16:32:00,104.739,104.75,104.724,104.75,227399995.0
2005-05-06 16:33:00,104.743,104.743,104.717,104.729,136500001.0
2005-05-06 16:34:00,104.737,104.767,104.737,104.761,251500001.0
2005-05-06 16:35:00,104.755,104.783,104.745,104.746,363700001.0
2005-05-06 16:36:00,104.726,104.746,104.715,104.727,255999996.0
2005-05-06 16:37:00,104.693,104.705,104.685,104.685,237199998.0
2005-05-06 16:38:00,104.693,104.731,104.693,104.728,227000001.0
2005-05-06 16:39:00,104.73,104.734,104.702,104.725,240200006.0
2005-05-06 16:40:00,104.739,104.739,104.699,104.699,203100008.0
2005-05-06 16:41:00,104.718,104.725,104.699,104.718,144800001.0
2005-05-06 16:42:00,104.702,104.707,104.671,104.684,266400002.0
2005-05-06 16:43:00,104.682,104.706,104.682,104.685,236500006.0
2005-05-06 16:44:00,104.673,104.693,104.671,104.685,326700005.0
2005-05-06 16:45:00,104.712,104.721,104.698,104.704,261800000.0
2005-05-06 16:46:00,104.695,104.707,104.695,104.707,56699999.0
2005-05-06 16:47:00,104.699,104.699,104.668,104.683,168700001.0
2005-05-06 16:48:00,104.681,104.703,104.676,104.691,332300003.0
2005-05-06 16:49:00,104.685,104.695,104.663,104.67,162400004.0
2005-05-06 16:50:00,104.68,104.698,104.667,104.667,196700002.0
2005-05-06 16:51:00,104.672,104.7,104.672,104.695,362399998.0
2005-05-06 16:52:00,104.695,104.716,104.691,104.698,412900001.0
2005-05-06 16:53:00,104.698,104.72,104.696,104.702,223000000.0
2005-05-06 16:54:00,104.7,104.714,104.691,104.707,291100000.0
2005-05-06 16:55:00,104.673,104.687,104.673,104.687,280599996.0
2005-05-06 16:56:00,104.738,104.738,104.672,104.672,160599994.0
2005-05-06 16:57:00,104.693,104.702,104.671,104.702,140100004.0
2005-05-06 16:58:00,104.727,104.743,104.715,104.743,437200002.0
2005-05-06 16:59:00,104.735,104.77,104.735,104.77,275200003.0
2005-05-06 17:00:00,104.764,104.808,104.754,104.808,368600006.0
2005-05-06 17:01:00,104.823,104.867,104.808,104.865,418299994.0
2005-05-06 17:02:00,104.875,104.91,104.86,104.899,300700003.0
2005-05-06 17:03:00,104.907,104.919,104.871,104.878,357800000.0
2005-05-06 17:04:00,104.88,104.886,104.864,104.873,158800001.0
2005-05-06 17:05:00,104.825,104.843,104.796,104.8,349700004.0
2005-05-06 17:06:00,104.791,104.832,104.791,104.832,139600002.0
2005-05-06 17:07:00,104.818,104.818,104.8,104.811,164599999.0
2005-05-06 17:08:00,104.799,104.818,104.798,104.811,245199997.0
2005-05-06 17:09:00,104.825,104.835,104.807,104.807,259400003.0
2005-05-06 17:10:00,104.815,104.816,104.793,104.811,327800007.0
2005-05-06 17:11:00,104.813,104.821,104.805,104.821,249900001.0
2005-05-06 17:12:00,104.821,104.821,104.791,104.802,284200000.0
2005-05-06 17:13:00,104.812,104.815,104.775,104.809,281600002.0
2005-05-06 17:14:00,104.817,104.832,104.815,104.832,127100000.0
2005-05-06 17:15:00,104.835,104.848,104.826,104.848,37600000.0
2005-05-06 17:16:00,104.837,104.877,104.835,104.877,216799996.0
2005-05-06 17:17:00,104.882,104.918,104.882,104.916,304099999.0
2005-05-06 17:18:00,104.91,104.926,104.9,104.906,504799997.0
2005-05-06 17:19:00,104.907,104.915,104.886,104.91,338400000.0
2005-05-06 17:20:00,104.93,104.949,104.93,104.933,116100000.0
2005-05-06 17:21:00,104.944,104.945,104.929,104.93,317699999.0
2005-05-06 17:22:00,104.939,104.942,104.929,104.942,243099999.0
2005-05-06 17:23:00,104.936,104.957,104.936,104.952,213300000.0
2005-05-06 17:24:00,104.968,104.968,104.909,104.909,367900008.0
2005-05-06 17:25:00,104.92,104.937,104.92,104.935,83399998.0
2005-05-06 17:26:00,104.913,104.946,104.905,104.946,216199999.0
2005-05-06 17:27:00,104.96,105.007,104.952,104.992,243899996.0
2005-05-06 17:28:00,104.998,105.05,104.998,105.05,175899999.0
2005-05-06 17:29:00,105.022,105.058,105.007,105.007,322299998.0
2005-05-06 17:30:00,104.97,104.971,104.946,104.946,266699997.0
2005-05-06 17:31:00,104.935,104.967,104.921,104.967,135400003.0
2005-05-06 17:32:00,104.995,105.015,104.995,105.015,262000000.0
2005-05-06 17:33:00,105.003,105.009,104.975,105.0,314600000.0
2005-05-06 17:34:00,104.968,104.98,104.953,104.966,311799997.0
2005-05-06 17:35:00,104.967,104.967,104.935,104.935,207800001.0
2005-05-06 17:36:00,104.945,104.965,104.892,104.894,206100004.0
2005-05-06 17:37:00,104.898,104.937,104.891,104.916,129499999.0
2005-05-06 17:38:00,104.918,104.941,104.91,104.915,327600000.0
2005-05-06 17:39:00,104.913,104.913,104.881,104.91,163599997.0
2005-05-06 17:40:00,104.923,104.923,104.9,104.905,308599997.0
2005-05-06 17:41:00,104.9,104.905,104.883,104.905,307100001.0
2005-05-06 17:42:00,104.927,104.94,104.899,104.9,158400000.0
2005-05-06 17:43:00,104.9,104.913,104.888,104.903,220999999.0
2005-05-06 17:44:00,104.928,104.928,104.887,104.915,178699995.0
2005-05-06 17:45:00,104.93,104.931,104.918,104.923,122300001.0
2005-05-06 17:46:00,104.92,104.937,104.92,104.937,88300001.0
2005-05-06 17:47:00,104.926,104.945,104.926,104.945,147799998.0
2005-05-06 17:48:00,104.94,104.973,104.94,104.971,214700006.0
2005-05-06 17:49:00,104.963,104.97,104.95,104.955,195400004.0
2005-05-06 17:50:00,104.931,104.96,104.928,104.949,384499999.0
2005-05-06 17:51:00,104.933,104.95,104.93,104.934,346100003.0
2005-05-06 17:52:00,104.935,104.94,104.924,104.926,181299996.0
2005-05-06 17:53:00,104.939,104.962,104.932,104.938,164399997.0
2005-05-06 17:54:00,104.95,104.974,104.95,104.966,227599999.0
2005-05-06 17:55:00,104.958,104.961,104.95,104.961,128899999.0
2005-05-06 17:56:00,104.96,104.965,104.942,104.953,189699998.0
2005-05-06 17:57:00,104.953,104.953,104.926,104.94,217699999.0
2005-05-06 17:58:00,104.965,104.973,104.948,104.954,253999994.0
2005-05-06 17:59:00,104.92,104.928,104.913,104.919,233299997.0
2005-05-06 18:00:00,104.911,104.919,104.888,104.894,262100005.0
2005-05-06 18:11:00,104.834,104.851,104.818,104.851,2078499994.0
2005-05-06 18:12:00,104.84,104.86,104.839,104.84,1994599986.0
2005-05-06 18:17:00,104.83,104.843,104.806,104.825,1774000005.0
2005-05-06 18:18:00,104.809,104.809,104.786,104.8,2068800009.0
2005-05-06 18:27:00,104.815,104.839,104.797,104.817,1703399987.0
2005-05-06 18:30:00,104.802,104.817,104.794,104.808,1668700010.0
2005-05-06 18:36:00,104.799,104.812,104.797,104.806,2028199987.0
2005-05-06 18:37:00,104.805,104.827,104.804,104.813,1474700000.0
2005-05-06 18:38:00,104.809,104.809,104.774,104.8,1342899994.0
2005-05-06 18:39:00,104.798,104.818,104.79,104.807,680000001.0
2005-05-06 18:40:00,104.817,104.83,104.794,104.798,1554800007.0
2005-05-06 18:41:00,104.79,104.814,104.789,104.79,1510900006.0
2005-05-06 18:42:00,104.793,104.796,104.78,104.78,1756499993.0
2005-05-06 18:43:00,104.786,104.788,104.773,104.788,1031900016.0
2005-05-06 18:44:00,104.791,104.807,104.761,104.788,856100001.0
2005-05-06 18:45:00,104.79,104.802,104.782,104.79,1645300000.0
2005-05-06 18:46:00,104.793,104.793,104.763,104.764,1802800000.0
2005-05-06 18:47:00,104.752,104.762,104.731,104.758,466199998.0
2005-05-06 18:48:00,104.756,104.769,104.756,104.767,634999992.0
2005-05-06 18:49:00,104.764,104.77,104.749,104.767,1376000020.0
2005-05-06 18:50:00,104.761,104.766,104.745,104.754,2093499997.0
2005-05-06 18:51:00,104.748,104.759,104.742,104.759,1494100010.0
2005-05-06 18:52:00,104.769,104.772,104.739,104.765,1829900015.0
2005-05-06 18:53:00,104.773,104.784,104.758,104.762,1693000005.0
2005-05-06 18:54:00,104.745,104.753,104.733,104.743,2012399999.0
2005-05-06 18:55:00,104.71,104.734,104.684,104.706,1630199999.0
2005-05-06 18:56:00,104.712,104.751,104.712,104.751,360100001.0
2005-05-06 18:57:00,104.755,104.774,104.737,104.737,1032699997.0
2005-05-06 18:58:00,104.742,104.742,104.705,104.732,1324599986.0
2005-05-06 18:59:00,104.742,104.758,104.721,104.758,1362399987.0
2005-05-06 19:00:00,104.758,104.773,104.758,104.759,799699998.0
2005-05-06 19:01:00,104.776,104.798,104.764,104.798,722199994.0
2005-05-06 19:02:00,104.803,104.816,104.79,104.805,653399999.0
2005-05-06 19:03:00,104.81,104.81,104.781,104.789,1270699987.0
2005-05-06 19:04:00,104.781,104.8,104.774,104.788,1073699992.0
2005-05-06 19:05:00,104.805,104.812,104.792,104.794,923399999.0
2005-05-06 19:06:00,104.789,104.793,104.757,104.783,1311800012.0
2005-05-06 19:08:00,104.772,104.778,104.764,104.778,1519600004.0
2005-05-06 19:09:00,104.777,104.8,104.768,104.781,540000002.0
2005-05-06 19:10:00,104.787,104.806,104.768,104.797,755099999.0
2005-05-06 19:11:00,104.795,104.813,104.778,104.813,779599997.0
2005-05-06 19:12:00,104.808,104.825,104.799,104.804,994700004.0
2005-05-06 19:13:00,104.792,104.81,104.789,104.805,958000005.0
2005-05-06 19:14:00,104.807,104.844,104.806,104.809,821100009.0
2005-05-06 19:15:00,104.822,104.838,104.82,104.822,1592299989.0
2005-05-06 19:16:00,104.815,104.838,104.794,104.794,893499990.0
2005-05-06 19:17:00,104.826,104.826,104.802,104.813,1092300000.0
2005-05-06 19:18:00,104.808,104.827,104.788,104.819,857999991.0
2005-05-06 19:19:00,104.809,104.824,104.79,104.81,1610199996.0
2005-05-06 19:20:00,104.811,104.825,104.802,104.825,909299999.0
2005-05-06 19:21:00,104.82,104.823,104.801,104.802,1433599995.0
2005-05-06 19:22:00,104.792,104.823,104.788,104.802,894799998.0
2005-05-06 19:24:00,104.815,104.837,104.802,104.802,1508200005.0
2005-05-06 19:25:00,104.82,104.848,104.82,104.825,1425300003.0
2005-05-06 19:27:00,104.822,104.838,104.811,104.825,1512100001.0
2005-05-06 19:28:00,104.819,104.839,104.819,104.832,1127599997.0
2005-05-06 19:29:00,104.825,104.847,104.81,104.819,884400003.0
2005-05-06 19:30:00,104.825,104.837,104.813,104.827,901100011.0
2005-05-06 19:31:00,104.826,104.836,104.812,104.825,1743300000.0
2005-05-06 19:32:00,104.814,104.849,104.802,104.843,1768500000.0
2005-05-06 19:33:00,104.826,104.843,104.821,104.827,945499999.0
2005-05-06 19:34:00,104.825,104.839,104.8,104.833,1075600011.0
2005-05-06 19:35:00,104.809,104.839,104.802,104.817,1246300007.0
2005-05-06 19:36:00,104.823,104.841,104.814,104.835,452400003.0
2005-05-06 19:37:00,104.815,104.836,104.815,104.833,148000000.0
2005-05-06 19:38:00,104.823,104.83,104.818,104.828,1165299994.0
2005-05-06 19:39:00,104.813,104.844,104.813,104.825,1105100002.0
2005-05-06 19:40:00,104.835,104.839,104.813,104.815,893000011.0
2005-05-06 19:41:00,104.83,104.85,104.817,104.819,1320900011.0
2005-05-06 19:42:00,104.81,104.838,104.806,104.833,826799998.0
2005-05-06 19:43:00,104.813,104.825,104.803,104.818,667499999.0
2005-05-06 19:44:00,104.813,104.819,104.801,104.807,1070499992.0
2005-05-06 19:45:00,104.795,104.819,104.781,104.811,523800006.0
2005-05-06 19:46:00,104.811,104.817,104.772,104.808,946399999.0
2005-05-06 19:47:00,104.804,104.84,104.804,104.84,542700003.0
2005-05-06 19:48:00,104.82,104.84,104.81,104.825,1424600011.0
2005-05-06 19:49:00,104.822,104.829,104.81,104.825,569900003.0
2005-05-06 19:50:00,104.83,104.837,104.806,104.818,703299988.0
2005-05-06 19:51:00,104.815,104.838,104.8,104.817,896699993.0
2005-05-06 19:52:00,104.815,104.841,104.812,104.814,688399993.0
2005-05-06 19:53:00,104.817,104.829,104.801,104.815,1032700001.0
2005-05-06 19:54:00,104.815,104.827,104.777,104.818,1653600001.0
2005-05-06 19:55:00,104.798,104.82,104.792,104.812,769099999.0
2005-05-06 19:56:00,104.817,104.834,104.801,104.809,585200002.0
2005-05-06 19:57:00,104.808,104.834,104.785,104.813,732199992.0
2005-05-06 19:58:00,104.815,104.827,104.779,104.813,1531199992.0
2005-05-06 19:59:00,104.813,104.828,104.798,104.823,865899996.0
2005-05-06 20:00:00,104.818,104.826,104.809,104.811,248599997.0
2005-05-06 20:01:00,104.83,104.846,104.817,104.835,623699999.0
2005-05-06 20:02:00,104.823,104.844,104.818,104.835,1448400000.0
2005-05-06 20:03:00,104.845,104.851,104.82,104.835,773700003.0
2005-05-06 20:04:00,104.835,104.841,104.829,104.835,689400001.0
2005-05-06 20:05:00,104.825,104.854,104.825,104.843,901499994.0
2005-05-06 20:06:00,104.84,104.854,104.831,104.847,2049799979.0
2005-05-06 20:07:00,104.84,104.859,104.832,104.853,836199996.0
2005-05-06 20:08:00,104.84,104.863,104.833,104.863,943300003.0
2005-05-06 20:09:00,104.851,104.875,104.843,104.875,880299996.0
2005-05-06 20:10:00,104.863,104.863,104.831,104.831,995200005.0
2005-05-06 20:11:00,104.847,104.852,104.837,104.845,1962499997.0
2005-05-06 20:13:00,104.858,104.868,104.829,104.86,1066000009.0
2005-05-06 20:14:00,104.868,104.872,104.852,104.855,1231800007.0
2005-05-06 20:15:00,104.857,104.87,104.845,104.845,1546900001.0
2005-05-06 20:16:00,104.849,104.889,104.834,104.883,1076000009.0
2005-05-06 20:17:00,104.859,104.897,104.859,104.882,995199989.0
2005-05-06 20:18:00,104.865,104.874,104.847,104.852,157700001.0
2005-05-06 20:19:00,104.885,104.887,104.855,104.865,928599990.0
2005-05-06 20:20:00,104.858,104.869,104.844,104.863,944600002.0
2005-05-06 20:21:00,104.867,104.881,104.864,104.87,1337299999.0
2005-05-06 20:22:00,104.885,104.889,104.869,104.87,1321900004.0
2005-05-06 20:23:00,104.871,104.895,104.862,104.877,726799994.0
2005-05-06 20:24:00,104.875,104.895,104.844,104.862,742499995.0
2005-05-06 20:25:00,104.875,104.89,104.869,104.872,817699998.0
2005-05-06 20:26:00,104.881,104.898,104.876,104.896,979499985.0
2005-05-06 20:27:00,104.884,104.892,104.873,104.892,1211899993.0
2005-05-06 20:33:00,104.914,104.924,104.907,104.923,871200002.0
2005-05-06 20:34:00,104.922,104.937,104.907,104.933,433599996.0
2005-05-06 20:35:00,104.954,104.969,104.933,104.963,694499996.0
2005-05-06 20:36:00,104.964,104.991,104.951,104.991,438500000.0
2005-05-06 20:37:00,104.976,105.005,104.972,104.989,448700002.0
2005-05-06 20:38:00,104.982,104.983,104.94,104.946,1331500009.0
2005-05-06 20:39:00,104.955,104.97,104.93,104.962,1136399995.0
2005-05-06 20:41:00,104.955,104.957,104.942,104.955,1056500000.0
2005-05-06 20:42:00,104.95,104.969,104.934,104.956,1033899994.0
2005-05-06 20:43:00,104.959,104.968,104.928,104.937,1407900010.0
2005-05-06 20:44:00,104.932,104.952,104.903,104.952,1644599995.0
2005-05-06 20:45:00,104.937,104.955,104.932,104.941,1443300009.0
2005-05-06 20:46:00,104.938,104.946,104.917,104.943,1440800018.0
2005-05-06 20:47:00,104.935,104.961,104.92,104.937,1838199997.0
2005-05-06 20:48:00,104.932,104.944,104.905,104.925,990299990.0
2005-05-06 20:49:00,104.91,104.93,104.898,104.916,1239300001.0
2005-05-06 20:50:00,104.911,104.938,104.911,104.92,1510000007.0
2005-05-06 20:51:00,104.933,104.966,104.933,104.964,790199993.0
2005-05-06 20:52:00,104.928,104.935,104.916,104.929,198000005.0
2005-05-06 20:53:00,104.911,104.911,104.893,104.905,1426800009.0
2005-05-06 20:54:00,104.915,104.92,104.883,104.916,755100002.0
2005-05-06 20:55:00,104.914,104.931,104.893,104.928,1881399993.0
2005-05-06 20:56:00,104.935,104.947,104.922,104.927,740400006.0
2005-05-06 20:57:00,104.917,104.932,104.902,104.909,1464199992.0
2005-05-06 21:00:00,104.883,104.934,104.883,104.912,1881300008.0
2005-05-06 21:01:00,104.928,104.964,104.907,104.956,1506199999.0
2005-05-06 21:02:00,104.967,104.967,104.919,104.942,828699999.0
2005-05-06 21:03:00,104.938,104.963,104.928,104.95,1501599994.0
2005-05-06 21:04:00,104.948,104.95,104.927,104.927,385000003.0
2005-05-06 21:05:00,104.933,104.944,104.916,104.944,654000001.0
2005-05-06 21:06:00,104.94,104.948,104.915,104.93,840099998.0
2005-05-06 21:07:00,104.925,104.948,104.906,104.943,1415300007.0
2005-05-06 21:08:00,104.948,104.96,104.935,104.939,662299994.0
2005-05-06 21:09:00,104.937,104.949,104.926,104.945,207400003.0
2005-05-06 21:10:00,104.945,104.945,104.928,104.932,518399991.0
2005-05-06 21:11:00,104.955,104.956,104.944,104.946,219300003.0
2005-05-06 21:12:00,104.942,104.958,104.929,104.94,540400008.0
2005-05-06 21:13:00,104.94,104.952,104.915,104.922,779500008.0
2005-05-06 21:14:00,104.926,104.943,104.924,104.93,1754099996.0
2005-05-06 21:15:00,104.932,104.948,104.923,104.93,1426600002.0
2005-05-06 21:16:00,104.925,104.946,104.905,104.93,984000002.0
2005-05-06 21:17:00,104.916,104.923,104.89,104.909,1644899992.0
2005-05-06 21:18:00,104.906,104.93,104.906,104.914,1014499996.0
2005-05-06 21:19:00,104.929,104.938,104.911,104.925,1132200006.0
2005-05-06 21:20:00,104.924,104.93,104.903,104.923,1375600000.0
2005-05-06 21:21:00,104.925,104.938,104.912,104.912,849099994.0
2005-05-06 21:22:00,104.915,104.948,104.905,104.918,1790300008.0
2005-05-06 21:23:00,104.936,104.944,104.912,104.935,1064099999.0
2005-05-06 21:24:00,104.917,104.938,104.897,104.928,1414800003.0
2005-05-06 21:25:00,104.93,104.943,104.912,104.937,1816100000.0
2005-05-06 21:26:00,104.922,104.943,104.912,104.923,965899993.0
2005-05-06 21:27:00,104.922,104.944,104.91,104.925,691999997.0
2005-05-06 21:28:00,104.928,104.945,104.915,104.933,300200002.0
2005-05-06 21:29:00,104.931,104.939,104.894,104.901,824299989.0
2005-05-06 21:30:00,104.92,104.937,104.904,104.92,981899991.0
2005-05-06 21:31:00,104.912,104.946,104.899,104.946,272200000.0
2005-05-06 21:32:00,104.932,104.939,104.911,104.933,929100010.0
2005-05-06 21:33:00,104.931,104.949,104.923,104.945,360200003.0
2005-05-06 21:34:00,104.933,104.977,104.922,104.961,444599998.0
2005-05-06 21:35:00,104.973,104.979,104.963,104.963,269100002.0
2005-05-06 21:36:00,104.959,104.974,104.935,104.957,506000003.0
2005-05-06 21:37:00,104.962,104.987,104.96,104.963,366600004.0
2005-05-06 21:38:00,104.97,104.977,104.939,104.946,327800002.0
2005-05-06 21:39:00,104.955,104.955,104.931,104.947,310100004.0
2005-05-06 21:40:00,104.945,104.948,104.933,104.947,974499990.0
2005-05-06 21:41:00,104.948,104.953,104.935,104.941,667100000.0
2005-05-06 21:42:00,104.933,104.947,104.933,104.939,1220100001.0
2005-05-06 21:43:00,104.954,104.96,104.928,104.955,294099997.0
2005-05-06 21:44:00,104.958,104.973,104.937,104.963,1629600004.0
2005-05-06 21:45:00,104.972,104.979,104.936,104.961,780700005.0
2005-05-06 21:46:00,104.967,104.977,104.934,104.965,646400004.0
2005-05-06 21:47:00,104.951,104.966,104.931,104.955,486799999.0
2005-05-06 21:48:00,104.947,104.963,104.928,104.952,943700003.0
2005-05-06 21:49:00,104.954,104.973,104.942,104.958,613000005.0
2005-05-06 21:50:00,104.968,104.969,104.937,104.955,149799999.0
2005-05-06 21:51:00,104.965,104.975,104.953,104.964,499699997.0
2005-05-06 21:52:00,104.968,104.982,104.959,104.978,229599996.0
2005-05-06 21:53:00,104.955,104.979,104.948,104.975,314699997.0
2005-05-06 21:54:00,104.961,104.968,104.935,104.954,745999999.0
2005-05-06 21:55:00,104.956,104.977,104.947,104.973,277999997.0
2005-05-06 21:56:00,104.977,104.99,104.969,104.99,381000000.0
2005-05-06 21:57:00,104.981,104.995,104.981,104.987,270399997.0
2005-05-06 21:58:00,104.981,104.985,104.973,104.982,257099999.0
2005-05-06 21:59:00,104.957,104.966,104.95,104.952,556600000.0
2005-05-06 22:00:00,104.97,104.979,104.964,104.977,792600005.0
2005-05-06 22:01:00,104.959,104.979,104.944,104.957,1292600006.0
2005-05-06 22:02:00,104.96,104.974,104.953,104.958,968900008.0
2005-05-06 22:03:00,104.966,104.966,104.951,104.952,247400005.0
2005-05-06 22:04:00,104.953,104.97,104.951,104.96,483800000.0
2005-05-06 22:05:00,104.961,104.961,104.931,104.935,303700004.0
2005-05-06 22:06:00,104.937,104.937,104.934,104.937,138499998.0
2005-05-06 22:07:00,104.925,104.948,104.915,104.945,435400004.0
2005-05-06 22:08:00,104.928,104.954,104.928,104.935,279500002.0
2005-05-06 22:09:00,104.937,104.937,104.919,104.928,41800000.0
2005-05-06 22:10:00,104.952,104.954,104.914,104.922,175800000.0
2005-05-06 22:11:00,104.943,104.955,104.938,104.938,774100000.0
2005-05-06 22:12:00,104.937,104.94,104.934,104.939,272100000.0
2005-05-06 22:13:00,104.945,104.963,104.937,104.95,416000003.0
2005-05-06 22:14:00,104.944,104.949,104.926,104.928,349699998.0
2005-05-06 22:15:00,104.918,104.962,104.914,104.962,286999998.0
2005-05-06 22:16:00,104.951,104.97,104.95,104.954,908499997.0
2005-05-06 22:17:00,104.939,104.949,104.939,104.94,242999992.0
2005-05-06 22:18:00,104.931,104.948,104.931,104.94,330100001.0
2005-05-06 22:19:00,104.95,104.967,104.945,104.958,259899998.0
2005-05-06 22:20:00,104.952,104.964,104.94,104.94,184599995.0
2005-05-06 22:21:00,104.932,104.949,104.932,104.938,175900002.0
2005-05-06 22:22:00,104.95,104.955,104.942,104.951,276699999.0
2005-05-06 22:23:00,104.955,104.961,104.936,104.953,513299995.0
2005-05-06 22:24:00,104.941,104.961,104.931,104.938,425400001.0
2005-05-06 22:25:00,104.952,104.96,104.939,104.96,362899998.0
2005-05-06 22:26:00,104.953,104.968,104.943,104.961,304199998.0
2005-05-06 22:27:00,104.964,104.978,104.961,104.976,750500006.0
2005-05-06 22:28:00,104.978,104.995,104.967,104.995,297700001.0
2005-05-06 22:29:00,104.974,104.979,104.952,104.952,238199997.0
2005-05-06 22:30:00,104.972,104.974,104.966,104.968,186400001.0
2005-05-06 22:31:00,104.978,104.986,104.973,104.983,188399999.0
2005-05-06 22:32:00,104.985,104.997,104.985,104.985,351200002.0
2005-05-06 22:33:00,104.987,104.994,104.977,104.988,964400001.0
2005-05-06 22:34:00,104.983,104.997,104.956,104.997,1021000010.0
2005-05-06 22:35:00,104.988,105.008,104.988,104.994,358899997.0
2005-05-06 22:36:00,104.983,105.002,104.95,104.997,720300009.0
2005-05-06 22:37:00,105.005,105.005,104.993,104.993,259299997.0
2005-05-06 22:38:00,104.98,104.996,104.975,104.975,327999998.0
2005-05-06 22:39:00,104.96,104.995,104.96,104.982,272099994.0
2005-05-06 22:40:00,104.971,105.001,104.959,104.973,406600000.0
2005-05-06 22:41:00,104.975,104.997,104.975,104.986,329199995.0
2005-05-06 22:42:00,104.981,104.981,104.962,104.977,170299999.0
2005-05-06 22:43:00,104.99,104.995,104.971,104.984,385699999.0
2005-05-06 22:44:00,104.984,104.999,104.984,104.992,300299996.0
2005-05-06 22:45:00,104.993,104.993,104.959,104.959,346399998.0
2005-05-06 22:46:00,104.983,105.003,104.977,104.977,457599995.0
2005-05-06 22:47:00,104.978,104.985,104.969,104.983,182799999.0
2005-05-06 22:48:00,104.984,105.003,104.984,104.99,292099999.0
2005-05-06 22:49:00,104.995,105.02,104.991,105.02,200800003.0
2005-05-06 22:50:00,105.007,105.031,105.007,105.016,306699999.0
2005-05-06 22:51:00,105.03,105.037,105.017,105.017,290800001.0
2005-05-06 22:52:00,105.014,105.029,105.0,105.0,316700001.0
2005-05-06 22:53:00,105.039,105.043,105.025,105.025,372900002.0
2005-05-06 22:54:00,105.02,105.037,105.014,105.021,235600001.0
2005-05-06 22:55:00,105.036,105.057,105.027,105.055,370099998.0
2005-05-06 22:56:00,105.025,105.03,105.018,105.023,358799999.0
2005-05-06 22:57:00,105.048,105.062,105.048,105.062,487699990.0
2005-05-06 22:58:00,105.024,105.035,105.01,105.024,121099999.0
2005-05-06 22:59:00,105.015,105.039,105.015,105.018,302199995.0
2005-05-08 23:00:00,105.03,105.088,105.03,105.078,248700000.0
2005-05-08 23:01:00,105.085,105.106,105.081,105.09,283600003.0
2005-05-08 23:02:00,105.098,105.098,105.08,105.093,396899998.0
2005-05-08 23:03:00,105.085,105.095,105.081,105.092,317299995.0
2005-05-08 23:04:00,105.093,105.093,105.085,105.085,245499996.0
2005-05-08 23:05:00,105.087,105.098,105.087,105.088,108299999.0
2005-05-08 23:06:00,105.073,105.1,105.073,105.084,261200002.0
2005-05-08 23:07:00,105.083,105.097,105.073,105.087,324399998.0
2005-05-08 23:08:00,105.082,105.088,105.078,105.078,371700000.0
2005-05-08 23:09:00,105.081,105.081,105.076,105.078,139199998.0
2005-05-08 23:10:00,105.083,105.103,105.076,105.098,164100003.0
2005-05-08 23:11:00,105.082,105.091,105.075,105.075,306399996.0
2005-05-08 23:12:00,105.071,105.084,105.063,105.084,378099995.0
2005-05-08 23:13:00,105.073,105.089,105.067,105.08,309899999.0
2005-05-08 23:14:00,105.072,105.086,105.069,105.076,275499999.0
2005-05-08 23:15:00,105.08,105.083,105.057,105.082,282799997.0
2005-05-08 23:16:00,105.068,105.093,105.062,105.069,250799997.0
2005-05-08 23:17:00,105.092,105.111,105.064,105.064,159300001.0
2005-05-08 23:18:00,105.075,105.108,105.074,105.085,147300000.0
2005-05-08 23:19:00,105.062,105.087,105.062,105.068,354799994.0
2005-05-08 23:20:00,105.068,105.084,105.066,105.084,171800001.0
2005-05-08 23:21:00,105.078,105.086,105.07,105.073,259199998.0
2005-05-08 23:22:00,105.065,105.075,105.055,105.067,208199999.0
2005-05-08 23:23:00,105.069,105.078,105.058,105.069,303700001.0
2005-05-08 23:24:00,105.071,105.073,105.059,105.073,263800001.0
2005-05-08 23:25:00,105.071,105.076,105.065,105.076,173299997.0
2005-05-08 23:26:00,105.054,105.079,105.054,105.077,447599995.0
2005-05-08 23:27:00,105.074,105.079,105.055,105.072,184499999.0
2005-05-08 23:28:00,105.059,105.077,105.057,105.074,232800000.0
2005-05-08 23:29:00,105.06,105.08,105.06,105.08,278700003.0
2005-05-08 23:30:00,105.086,105.093,105.071,105.093,311499998.0
2005-05-08 23:31:00,105.087,105.087,105.058,105.072,120699998.0
2005-05-08 23:32:00,105.064,105.095,105.064,105.088,248000002.0
2005-05-08 23:33:00,105.066,105.083,105.062,105.083,257999997.0
2005-05-08 23:34:00,105.076,105.083,105.07,105.083,168600002.0
2005-05-08 23:35:00,105.08,105.088,105.066,105.066,281900001.0
2005-05-08 23:36:00,105.068,105.079,105.061,105.072,226300001.0
2005-05-08 23:37:00,105.095,105.098,105.069,105.098,106500000.0
2005-05-08 23:38:00,105.076,105.09,105.066,105.087,381799999.0
2005-05-08 23:39:00,105.084,105.103,105.076,105.078,290999995.0
2005-05-08 23:40:00,105.09,105.109,105.075,105.088,404999997.0
2005-05-08 23:41:00,105.065,105.086,105.06,105.079,274700007.0
2005-05-08 23:42:00,105.065,105.092,105.06,105.076,350900004.0
2005-05-08 23:43:00,105.072,105.083,105.056,105.071,274700002.0
2005-05-08 23:44:00,105.068,105.097,105.068,105.091,131899998.0
2005-05-08 23:45:00,105.074,105.091,105.065,105.091,109199997.0
2005-05-08 23:46:00,105.08,105.082,105.069,105.069,307299998.0
2005-05-08 23:47:00,105.082,105.089,105.072,105.083,327300002.0
2005-05-08 23:48:00,105.066,105.102,105.066,105.088,224800000.0
2005-05-08 23:49:00,105.063,105.093,105.057,105.089,298699996.0
2005-05-08 23:50:00,105.083,105.095,105.083,105.09,423299999.0
2005-05-08 23:51:00,105.093,105.093,105.081,105.081,243099998.0
2005-05-08 23:52:00,105.084,105.096,105.077,105.088,268699999.0
2005-05-08 23:53:00,105.08,105.088,105.073,105.087,313700001.0
2005-05-08 23:54:00,105.08,105.094,105.074,105.091,96300003.0
2005-05-08 23:55:00,105.102,105.103,105.061,105.065,163500003.0
2005-05-08 23:56:00,105.083,105.083,105.06,105.069,241200003.0
2005-05-08 23:57:00,105.048,105.075,105.048,105.071,358200000.0
2005-05-08 23:58:00,105.067,105.087,105.063,105.087,320399996.0
2005-05-08 23:59:00,105.07,105.089,105.062,105.069,292400000.0
2005-05-09 00:00:00,105.073,105.083,105.054,105.07,193599999.0
2005-05-09 00:01:00,105.046,105.091,105.046,105.08,185799998.0
2005-05-09 00:02:00,105.062,105.078,105.055,105.062,188999998.0
2005-05-09 00:03:00,105.062,105.113,105.062,105.109,252199998.0
2005-05-09 00:04:00,105.085,105.112,105.08,105.108,218499995.0
2005-05-09 00:05:00,105.118,105.118,105.086,105.097,205899999.0
2005-05-09 00:06:00,105.09,105.118,105.09,105.118,250599998.0
2005-05-09 00:07:00,105.12,105.126,105.088,105.092,185500001.0
2005-05-09 00:08:00,105.127,105.128,105.087,105.088,364000000.0
2005-05-09 00:09:00,105.114,105.115,105.105,105.115,383899998.0
2005-05-09 00:10:00,105.113,105.113,105.083,105.102,284900003.0
2005-05-09 00:11:00,105.114,105.118,105.072,105.08,385499996.0
2005-05-09 00:12:00,105.094,105.112,105.084,105.084,377099998.0
2005-05-09 00:13:00,105.11,105.118,105.11,105.115,177400004.0
2005-05-09 00:14:00,105.109,105.109,105.075,105.095,258600008.0
2005-05-09 00:15:00,105.108,105.108,105.085,105.093,161799996.0
2005-05-09 00:16:00,105.113,105.117,105.11,105.11,297500005.0
2005-05-09 00:17:00,105.11,105.114,105.097,105.114,254799999.0
2005-05-09 00:18:00,105.138,105.138,105.107,105.109,255899996.0
2005-05-09 00:19:00,105.125,105.125,105.099,105.113,358200000.0
2005-05-09 00:20:00,105.127,105.14,105.112,105.14,277199999.0
2005-05-09 00:21:00,105.127,105.14,105.119,105.14,289500000.0
2005-05-09 00:22:00,105.111,105.146,105.111,105.143,130599999.0
2005-05-09 00:23:00,105.137,105.139,105.118,105.12,257799999.0
2005-05-09 00:24:00,105.105,105.136,105.102,105.13,197900000.0
2005-05-09 00:25:00,105.125,105.134,105.104,105.125,331400005.0
2005-05-09 00:26:00,105.133,105.141,105.117,105.138,262400002.0
2005-05-09 00:27:00,105.122,105.126,105.104,105.116,347800004.0
2005-05-09 00:28:00,105.137,105.137,105.106,105.114,389999990.0
2005-05-09 00:29:00,105.127,105.127,105.101,105.111,138099998.0
2005-05-09 00:30:00,105.118,105.121,105.101,105.119,226299996.0
2005-05-09 00:31:00,105.114,105.12,105.099,105.099,242999999.0
2005-05-09 00:32:00,105.125,105.125,105.115,105.115,267299997.0
2005-05-09 00:33:00,105.131,105.131,105.106,105.115,164499998.0
2005-05-09 00:34:00,105.133,105.14,105.122,105.128,256100002.0
2005-05-09 00:35:00,105.125,105.136,105.111,105.119,289899998.0
2005-05-09 00:36:00,105.137,105.14,105.119,105.119,267200004.0
2005-05-09 00:37:00,105.106,105.142,105.103,105.142,244299997.0
2005-05-09 00:38:00,105.137,105.137,105.107,105.11,127500002.0
2005-05-09 00:39:00,105.129,105.146,105.12,105.145,302800001.0
2005-05-09 00:40:00,105.15,105.15,105.129,105.129,153000001.0
2005-05-09 00:41:00,105.15,105.158,105.142,105.143,209900004.0
2005-05-09 00:42:00,105.152,105.158,105.133,105.158,330499999.0
2005-05-09 00:43:00,105.14,105.167,105.14,105.151,374299993.0
2005-05-09 00:44:00,105.159,105.18,105.159,105.17,260100003.0
2005-05-09 00:45:00,105.178,105.182,105.152,105.175,224499999.0
2005-05-09 00:46:00,105.195,105.195,105.185,105.19,299299999.0
2005-05-09 00:47:00,105.198,105.205,105.182,105.187,274300005.0
2005-05-09 00:48:00,105.207,105.207,105.188,105.194,145500001.0
2005-05-09 00:49:00,105.195,105.207,105.195,105.207,159400004.0
2005-05-09 00:50:00,105.192,105.211,105.192,105.208,243499996.0
2005-05-09 00:51:00,105.194,105.213,105.19,105.197,259699999.0
2005-05-09 00:52:00,105.193,105.217,105.193,105.207,425000005.0
2005-05-09 00:53:00,105.2,105.207,105.185,105.207,184299999.0
2005-05-09 00:54:00,105.183,105.198,105.175,105.196,326999997.0
2005-05-09 00:55:00,105.188,105.209,105.188,105.209,255399998.0
2005-05-09 00:56:00,105.191,105.208,105.191,105.2,155400001.0
2005-05-09 00:57:00,105.183,105.208,105.183,105.202,145499994.0
2005-05-09 00:58:00,105.195,105.201,105.176,105.189,394199999.0
2005-05-09 00:59:00,105.192,105.2,105.188,105.2,256400001.0
2005-05-09 01:00:00,105.186,105.2,105.185,105.2,128700002.0
2005-05-09 01:01:00,105.219,105.237,105.216,105.237,236799996.0
2005-05-09 01:02:00,105.215,105.231,105.205,105.224,296300002.0
2005-05-09 01:03:00,105.207,105.256,105.207,105.241,275299993.0
2005-05-09 01:04:00,105.24,105.24,105.217,105.232,288300006.0
2005-05-09 01:05:00,105.255,105.255,105.229,105.237,283200001.0
2005-05-09 01:06:00,105.245,105.256,105.216,105.222,190499998.0
2005-05-09 01:07:00,105.213,105.241,105.205,105.238,181999999.0
2005-05-09 01:08:00,105.227,105.229,105.209,105.217,287800001.0
2005-05-09 01:09:00,105.208,105.231,105.198,105.223,176399999.0
2005-05-09 01:10:00,105.228,105.235,105.228,105.229,370000000.0
2005-05-09 01:11:00,105.225,105.232,105.211,105.214,231500003.0
2005-05-09 01:12:00,105.235,105.239,105.206,105.225,271800006.0
2005-05-09 01:13:00,105.221,105.231,105.211,105.213,244099997.0
2005-05-09 01:14:00,105.216,105.216,105.191,105.196,179799999.0
2005-05-09 01:15:00,105.201,105.203,105.182,105.203,171100000.0
2005-05-09 01:16:00,105.21,105.226,105.2,105.226,273799998.0
2005-05-09 01:17:00,105.237,105.237,105.217,105.225,285899998.0
2005-05-09 01:18:00,105.238,105.238,105.218,105.225,211100002.0
2005-05-09 01:19:00,105.242,105.258,105.219,105.232,194599998.0
2005-05-09 01:20:00,105.252,105.259,105.244,105.245,132500001.0
2005-05-09 01:21:00,105.253,105.253,105.232,105.232,363299994.0
2005-05-09 01:22:00,105.255,105.264,105.233,105.233,345899995.0
2005-05-09 01:23:00,105.238,105.238,105.196,105.208,243800003.0
2005-05-09 01:24:00,105.198,105.214,105.184,105.207,271599999.0
2005-05-09 01:25:00,105.193,105.216,105.183,105.203,81200001.0
2005-05-09 01:26:00,105.198,105.215,105.184,105.206,240499995.0
2005-05-09 01:27:00,105.21,105.21,105.197,105.21,115200004.0
2005-05-09 01:28:00,105.186,105.204,105.177,105.196,166100000.0
2005-05-09 01:29:00,105.186,105.211,105.186,105.211,187500000.0
2005-05-09 01:30:00,105.218,105.22,105.186,105.19,391200000.0
2005-05-09 01:31:00,105.198,105.221,105.198,105.221,219999998.0
2005-05-09 01:32:00,105.216,105.231,105.211,105.227,284999995.0
2005-05-09 01:33:00,105.205,105.215,105.193,105.209,178100006.0
2005-05-09 01:34:00,105.227,105.24,105.202,105.202,262300000.0
2005-05-09 01:35:00,105.225,105.237,105.217,105.23,205000002.0
2005-05-09 01:36:00,105.223,105.238,105.217,105.231,186100002.0
2005-05-09 01:37:00,105.22,105.232,105.22,105.229,209499998.0
2005-05-09 01:38:00,105.225,105.246,105.207,105.246,239000006.0
2005-05-09 01:39:00,105.232,105.255,105.225,105.249,166000001.0
2005-05-09 01:40:00,105.248,105.258,105.234,105.242,262100000.0
2005-05-09 01:41:00,105.25,105.258,105.24,105.256,278799999.0
2005-05-09 01:42:00,105.248,105.282,105.246,105.272,125600000.0
2005-05-09 01:43:00,105.263,105.264,105.232,105.247,220100002.0
2005-05-09 01:44:00,105.253,105.267,105.241,105.265,235100004.0
2005-05-09 01:45:00,105.28,105.285,105.26,105.265,270800001.0
2005-05-09 01:46:00,105.27,105.274,105.232,105.243,371100004.0
2005-05-09 01:47:00,105.24,105.255,105.226,105.231,330099992.0
2005-05-09 01:48:00,105.24,105.249,105.23,105.236,214800005.0
2005-05-09 01:49:00,105.227,105.275,105.227,105.272,299800000.0
2005-05-09 01:50:00,105.264,105.264,105.247,105.258,183900002.0
2005-05-09 01:51:00,105.238,105.276,105.235,105.257,229400004.0
2005-05-09 01:52:00,105.265,105.277,105.251,105.277,234200000.0
2005-05-09 01:53:00,105.298,105.318,105.294,105.316,266599997.0
2005-05-09 01:54:00,105.306,105.306,105.287,105.305,298699998.0
2005-05-09 01:55:00,105.322,105.322,105.289,105.317,268500005.0
2005-05-09 01:56:00,105.322,105.324,105.305,105.316,352199997.0
2005-05-09 01:57:00,105.312,105.331,105.305,105.326,355000006.0
2005-05-09 01:58:00,105.302,105.302,105.262,105.298,76600001.0
2005-05-09 01:59:00,105.307,105.307,105.29,105.296,301699999.0
2005-05-09 02:00:00,105.305,105.312,105.284,105.312,403500000.0
2005-05-09 02:01:00,105.303,105.317,105.294,105.315,297700008.0
2005-05-09 02:02:00,105.303,105.315,105.294,105.307,276200001.0
2005-05-09 02:03:00,105.285,105.312,105.278,105.294,183400001.0
2005-05-09 02:04:00,105.278,105.305,105.276,105.296,213000000.0
2005-05-09 02:05:00,105.312,105.319,105.285,105.304,259200000.0
2005-05-09 02:06:00,105.293,105.301,105.276,105.292,470000001.0
2005-05-09 02:07:00,105.285,105.304,105.278,105.304,189700005.0
2005-05-09 02:08:00,105.295,105.303,105.283,105.294,164699998.0
2005-05-09 02:09:00,105.282,105.291,105.271,105.29,243200001.0
2005-05-09 02:10:00,105.285,105.3,105.281,105.291,226400003.0
2005-05-09 02:11:00,105.29,105.295,105.269,105.269,122200001.0
2005-05-09 02:12:00,105.28,105.28,105.259,105.265,408899999.0
2005-05-09 02:13:00,105.264,105.264,105.246,105.248,358599997.0
2005-05-09 02:14:00,105.243,105.243,105.224,105.235,294999995.0
2005-05-09 02:15:00,105.242,105.247,105.227,105.229,261299999.0
2005-05-09 02:16:00,105.228,105.235,105.213,105.23,269499994.0
2005-05-09 02:17:00,105.213,105.233,105.201,105.233,122799999.0
2005-05-09 02:18:00,105.235,105.242,105.221,105.226,177899996.0
2005-05-09 02:19:00,105.25,105.259,105.238,105.244,162300001.0
2005-05-09 02:20:00,105.24,105.254,105.234,105.249,315899996.0
2005-05-09 02:21:00,105.26,105.26,105.237,105.255,267100002.0
2005-05-09 02:22:00,105.242,105.25,105.239,105.249,137500001.0
2005-05-09 02:23:00,105.255,105.264,105.232,105.237,124600000.0
2005-05-09 02:24:00,105.24,105.242,105.225,105.242,249500007.0
2005-05-09 02:25:00,105.248,105.248,105.233,105.24,23700000.0
2005-05-09 02:26:00,105.234,105.26,105.227,105.257,207399995.0
2005-05-09 02:27:00,105.235,105.254,105.235,105.254,211900003.0
2005-05-09 02:28:00,105.252,105.252,105.211,105.223,263199999.0
2005-05-09 02:29:00,105.258,105.258,105.238,105.247,253200000.0
2005-05-09 02:30:00,105.242,105.267,105.225,105.26,193700004.0
2005-05-09 02:31:00,105.273,105.298,105.259,105.298,356600001.0
2005-05-09 02:32:00,105.292,105.301,105.278,105.3,390300001.0
2005-05-09 02:33:00,105.288,105.295,105.267,105.295,221900005.0
2005-05-09 02:34:00,105.31,105.316,105.297,105.312,297399998.0
2005-05-09 02:35:00,105.317,105.317,105.298,105.313,202400005.0
2005-05-09 02:36:00,105.31,105.31,105.296,105.305,206700000.0
2005-05-09 02:37:00,105.283,105.293,105.279,105.287,295399998.0
2005-05-09 02:38:00,105.302,105.311,105.266,105.28,114200003.0
2005-05-09 02:39:00,105.288,105.288,105.279,105.279,202599998.0
2005-05-09 02:40:00,105.281,105.291,105.271,105.291,153299997.0
2005-05-09 02:41:00,105.288,105.288,105.263,105.279,482299995.0
2005-05-09 02:42:00,105.252,105.265,105.235,105.235,184900000.0
2005-05-09 02:43:00,105.238,105.238,105.202,105.202,362200005.0
2005-05-09 02:44:00,105.19,105.205,105.179,105.196,316399998.0
2005-05-09 02:45:00,105.195,105.195,105.148,105.161,403699999.0
2005-05-09 02:46:00,105.17,105.175,105.162,105.168,303399999.0
2005-05-09 02:47:00,105.165,105.189,105.165,105.178,347000000.0
2005-05-09 02:48:00,105.189,105.189,105.164,105.169,223799999.0
2005-05-09 02:49:00,105.18,105.18,105.16,105.179,274000004.0
2005-05-09 02:50:00,105.168,105.18,105.164,105.18,240699999.0
2005-05-09 02:51:00,105.183,105.196,105.162,105.191,240699997.0
2005-05-09 02:52:00,105.191,105.191,105.167,105.183,233900000.0
2005-05-09 02:53:00,105.18,105.18,105.154,105.172,213700002.0
2005-05-09 02:54:00,105.152,105.152,105.127,105.127,264500000.0
2005-05-09 02:55:00,105.14,105.176,105.14,105.176,122999998.0
2005-05-09 02:56:00,105.18,105.197,105.17,105.197,187100003.0
2005-05-09 02:57:00,105.195,105.201,105.181,105.188,231400006.0
2005-05-09 02:58:00,105.192,105.208,105.192,105.202,215500002.0
2005-05-09 02:59:00,105.208,105.228,105.208,105.227,245700001.0
2005-05-09 03:00:00,105.235,105.255,105.235,105.255,267900003.0
2005-05-09 03:01:00,105.258,105.269,105.256,105.26,414500012.0
2005-05-09 03:02:00,105.247,105.275,105.247,105.275,152400004.0
2005-05-09 03:03:00,105.283,105.289,105.26,105.267,238599995.0
2005-05-09 03:04:00,105.268,105.272,105.248,105.272,189400003.0
2005-05-09 03:05:00,105.27,105.27,105.259,105.261,258900006.0
2005-05-09 03:06:00,105.272,105.291,105.27,105.291,257799999.0
2005-05-09 03:07:00,105.302,105.322,105.3,105.3,295700002.0
2005-05-09 03:08:00,105.281,105.31,105.265,105.31,388600005.0
2005-05-09 03:09:00,105.292,105.326,105.291,105.326,223800002.0
2005-05-09 03:10:00,105.32,105.322,105.307,105.322,89299998.0
2005-05-09 03:11:00,105.332,105.35,105.33,105.339,336200004.0
2005-05-09 03:12:00,105.335,105.357,105.333,105.357,229299999.0
2005-05-09 03:13:00,105.345,105.35,105.339,105.339,175300002.0
2005-05-09 03:14:00,105.327,105.327,105.318,105.321,131299999.0
2005-05-09 03:15:00,105.323,105.332,105.313,105.332,249100002.0
2005-05-09 03:16:00,105.307,105.337,105.299,105.331,245699997.0
2005-05-09 03:17:00,105.316,105.331,105.302,105.331,285500004.0
2005-05-09 03:18:00,105.327,105.327,105.298,105.306,251500002.0
2005-05-09 03:19:00,105.303,105.309,105.292,105.307,348200003.0
2005-05-09 03:20:00,105.298,105.302,105.281,105.298,336899994.0
2005-05-09 03:21:00,105.31,105.318,105.301,105.318,163699996.0
2005-05-09 03:22:00,105.305,105.305,105.281,105.292,177000001.0
2005-05-09 03:23:00,105.288,105.314,105.283,105.314,77499998.0
2005-05-09 03:24:00,105.305,105.318,105.292,105.312,388900004.0
2005-05-09 03:25:00,105.309,105.314,105.288,105.288,220099999.0
2005-05-09 03:26:00,105.308,105.308,105.272,105.28,230500000.0
2005-05-09 03:27:00,105.282,105.29,105.276,105.287,175099999.0
2005-05-09 03:28:00,105.278,105.279,105.229,105.235,236399999.0
2005-05-09 03:29:00,105.23,105.244,105.216,105.228,305700004.0
2005-05-09 03:30:00,105.232,105.256,105.226,105.256,304900003.0
2005-05-09 03:31:00,105.265,105.277,105.251,105.257,293900002.0
2005-05-09 03:32:00,105.278,105.28,105.262,105.262,264600002.0
2005-05-09 03:33:00,105.281,105.281,105.252,105.267,234399996.0
2005-05-09 03:34:00,105.282,105.282,105.263,105.269,165499999.0
2005-05-09 03:35:00,105.258,105.27,105.252,105.252,221700001.0
2005-05-09 03:36:00,105.262,105.264,105.239,105.247,216400000.0
2005-05-09 03:37:00,105.233,105.254,105.226,105.245,411000003.0
2005-05-09 03:38:00,105.242,105.242,105.221,105.221,195100001.0
2005-05-09 03:39:00,105.207,105.246,105.199,105.246,263200000.0
2005-05-09 03:40:00,105.242,105.249,105.231,105.245,193800002.0
2005-05-09 03:41:00,105.246,105.255,105.24,105.246,246000007.0
2005-05-09 03:42:00,105.237,105.237,105.229,105.237,105000002.0
2005-05-09 03:43:00,105.242,105.247,105.22,105.232,252899998.0
2005-05-09 03:44:00,105.238,105.258,105.235,105.255,357400002.0
2005-05-09 03:45:00,105.248,105.27,105.23,105.266,153399999.0
2005-05-09 03:46:00,105.261,105.275,105.251,105.275,163099999.0
2005-05-09 03:47:00,105.281,105.281,105.258,105.258,201300003.0
2005-05-09 03:48:00,105.257,105.258,105.24,105.258,286300003.0
2005-05-09 03:49:00,105.27,105.275,105.268,105.268,197800004.0
2005-05-09 03:50:00,105.262,105.27,105.252,105.264,369100001.0
2005-05-09 03:51:00,105.25,105.262,105.234,105.256,362700002.0
2005-05-09 03:52:00,105.265,105.265,105.257,105.26,426899989.0
2005-05-09 03:53:00,105.263,105.266,105.249,105.253,97900002.0
2005-05-09 03:54:00,105.257,105.257,105.243,105.257,275400001.0
2005-05-09 03:55:00,105.259,105.259,105.233,105.245,306300000.0
2005-05-09 03:56:00,105.26,105.267,105.26,105.265,104799999.0
2005-05-09 03:57:00,105.248,105.257,105.232,105.242,209799999.0
2005-05-09 03:58:00,105.238,105.245,105.238,105.245,255899999.0
2005-05-09 03:59:00,105.241,105.241,105.208,105.208,357800004.0
2005-05-09 04:00:00,105.22,105.227,105.2,105.227,184399995.0
2005-05-09 04:01:00,105.232,105.238,105.213,105.23,250200002.0
2005-05-09 04:02:00,105.235,105.241,105.224,105.241,203800001.0
2005-05-09 04:03:00,105.244,105.246,105.244,105.246,60899998.0
2005-05-09 04:04:00,105.244,105.261,105.237,105.261,209100002.0
2005-05-09 04:05:00,105.264,105.267,105.247,105.265,235100004.0
2005-05-09 04:06:00,105.27,105.282,105.263,105.277,394400006.0
2005-05-09 04:07:00,105.27,105.27,105.254,105.259,237099997.0
2005-05-09 04:08:00,105.265,105.272,105.254,105.272,238099997.0
2005-05-09 04:09:00,105.27,105.273,105.261,105.261,324900000.0
2005-05-09 04:10:00,105.277,105.288,105.271,105.286,163900004.0
2005-05-09 04:11:00,105.282,105.283,105.257,105.264,130799998.0
2005-05-09 04:12:00,105.276,105.285,105.274,105.285,96299999.0
2005-05-09 04:13:00,105.292,105.298,105.261,105.264,331100003.0
2005-05-09 04:14:00,105.26,105.277,105.253,105.276,215399998.0
2005-05-09 04:15:00,105.275,105.283,105.257,105.283,246099998.0
2005-05-09 04:16:00,105.279,105.307,105.275,105.306,179899998.0
2005-05-09 04:17:00,105.267,105.318,105.267,105.318,114700000.0
2005-05-09 04:18:00,105.294,105.3,105.276,105.3,212400007.0
2005-05-09 04:19:00,105.303,105.303,105.286,105.288,158500000.0
2005-05-09 04:20:00,105.282,105.298,105.276,105.298,225900004.0
2005-05-09 04:21:00,105.285,105.306,105.285,105.295,238100002.0
2005-05-09 04:22:00,105.3,105.3,105.285,105.289,279300005.0
2005-05-09 04:23:00,105.275,105.295,105.269,105.295,182099998.0
2005-05-09 04:24:00,105.288,105.295,105.285,105.288,181700003.0
2005-05-09 04:25:00,105.285,105.289,105.263,105.275,305699995.0
2005-05-09 04:26:00,105.273,105.274,105.255,105.271,240800000.0
2005-05-09 04:27:00,105.272,105.277,105.255,105.26,253499997.0
2005-05-09 04:28:00,105.266,105.266,105.251,105.256,220100002.0
2005-05-09 04:29:00,105.275,105.282,105.257,105.282,421200002.0
2005-05-09 04:30:00,105.27,105.283,105.257,105.283,250500002.0
2005-05-09 04:31:00,105.293,105.295,105.278,105.289,100399996.0
2005-05-09 04:32:00,105.29,105.306,105.272,105.301,200600001.0
2005-05-09 04:33:00,105.3,105.304,105.296,105.304,250900005.0
2005-05-09 04:34:00,105.29,105.3,105.278,105.3,247500004.0
2005-05-09 04:35:00,105.262,105.29,105.255,105.29,265699998.0
2005-05-09 04:36:00,105.275,105.289,105.274,105.283,336399993.0
2005-05-09 04:37:00,105.272,105.274,105.257,105.264,168500000.0
2005-05-09 04:38:00,105.288,105.288,105.258,105.279,304099998.0
2005-05-09 04:39:00,105.27,105.278,105.253,105.263,304099999.0
2005-05-09 04:40:00,105.281,105.288,105.267,105.281,194999998.0
2005-05-09 04:41:00,105.27,105.274,105.253,105.262,213699999.0
2005-05-09 04:42:00,105.252,105.277,105.245,105.269,231300004.0
2005-05-09 04:43:00,105.281,105.283,105.264,105.265,153500004.0
2005-05-09 04:44:00,105.276,105.28,105.27,105.275,301199999.0
2005-05-09 04:45:00,105.278,105.279,105.245,105.269,332399998.0
2005-05-09 04:46:00,105.288,105.289,105.258,105.267,244500004.0
2005-05-09 04:47:00,105.278,105.278,105.269,105.273,270500000.0
2005-05-09 04:48:00,105.27,105.274,105.234,105.259,117300002.0
2005-05-09 04:49:00,105.278,105.28,105.249,105.258,329500000.0
2005-05-09 04:50:00,105.26,105.26,105.247,105.247,152599997.0
2005-05-09 04:51:00,105.257,105.262,105.238,105.25,233600000.0
2005-05-09 04:52:00,105.245,105.245,105.225,105.24,218300002.0
2005-05-09 04:53:00,105.23,105.246,105.22,105.235,220499999.0
2005-05-09 04:54:00,105.253,105.26,105.245,105.256,325100001.0
2005-05-09 04:55:00,105.242,105.251,105.227,105.227,179000002.0
2005-05-09 04:56:00,105.247,105.255,105.247,105.25,182199999.0
2005-05-09 04:57:00,105.25,105.26,105.242,105.256,293799998.0
2005-05-09 04:58:00,105.243,105.25,105.237,105.238,444000001.0
2005-05-09 04:59:00,105.27,105.271,105.244,105.255,211900001.0
2005-05-09 05:00:00,105.271,105.271,105.254,105.27,331500002.0
2005-05-09 05:01:00,105.26,105.26,105.236,105.25,168500005.0
2005-05-09 05:02:00,105.257,105.274,105.246,105.274,287199997.0
2005-05-09 05:03:00,105.27,105.27,105.249,105.263,242499997.0
2005-05-09 05:04:00,105.263,105.276,105.242,105.27,297599999.0
2005-05-09 05:05:00,105.268,105.274,105.242,105.266,336999997.0
2005-05-09 05:06:00,105.271,105.271,105.246,105.246,378800005.0
2005-05-09 05:07:00,105.265,105.273,105.262,105.269,297399999.0
2005-05-09 05:08:00,105.263,105.263,105.244,105.254,111599999.0
2005-05-09 05:09:00,105.262,105.275,105.258,105.265,383999995.0
2005-05-09 05:10:00,105.27,105.276,105.253,105.258,179500000.0
2005-05-09 05:11:00,105.26,105.276,105.246,105.276,162600004.0
2005-05-09 05:12:00,105.263,105.27,105.259,105.27,349900005.0
2005-05-09 05:13:00,105.271,105.271,105.258,105.258,132500001.0
2005-05-09 05:14:00,105.258,105.258,105.243,105.252,245599996.0
2005-05-09 05:15:00,105.233,105.254,105.23,105.254,261599997.0
2005-05-09 05:16:00,105.252,105.253,105.225,105.253,338199999.0
2005-05-09 05:17:00,105.268,105.268,105.246,105.251,196899999.0
2005-05-09 05:18:00,105.233,105.269,105.233,105.26,344500002.0
2005-05-09 05:19:00,105.255,105.261,105.228,105.228,336099996.0
2005-05-09 05:20:00,105.252,105.252,105.24,105.24,58599999.0
2005-05-09 05:21:00,105.248,105.254,105.231,105.254,325399996.0
2005-05-09 05:22:00,105.242,105.243,105.225,105.237,158200000.0
2005-05-09 05:23:00,105.225,105.254,105.222,105.245,188099996.0
2005-05-09 05:24:00,105.247,105.253,105.231,105.247,274400000.0
2005-05-09 05:25:00,105.255,105.256,105.232,105.24,307700000.0
2005-05-09 05:26:00,105.212,105.246,105.212,105.242,209399998.0
2005-05-09 05:27:00,105.246,105.246,105.228,105.243,242100001.0
2005-05-09 05:28:00,105.253,105.259,105.228,105.239,263399996.0
2005-05-09 05:29:00,105.25,105.271,105.245,105.245,296700000.0
2005-05-09 05:30:00,105.258,105.273,105.244,105.267,91700001.0
2005-05-09 05:31:00,105.265,105.269,105.236,105.256,347200001.0
2005-05-09 05:32:00,105.255,105.271,105.241,105.262,469700000.0
2005-05-09 05:33:00,105.264,105.269,105.26,105.267,209199999.0
2005-05-09 05:34:00,105.265,105.265,105.243,105.256,334799996.0
2005-05-09 05:35:00,105.268,105.27,105.25,105.258,264700002.0
2005-05-09 05:36:00,105.258,105.26,105.235,105.246,329900001.0
2005-05-09 05:37:00,105.275,105.286,105.258,105.27,300800000.0
2005-05-09 05:38:00,105.273,105.281,105.249,105.278,317999998.0
2005-05-09 05:39:00,105.272,105.275,105.27,105.275,175900002.0
2005-05-09 05:40:00,105.277,105.277,105.26,105.272,109099999.0
2005-05-09 05:41:00,105.258,105.285,105.248,105.28,366000001.0
2005-05-09 05:42:00,105.252,105.253,105.248,105.248,218900001.0
2005-05-09 05:43:00,105.274,105.274,105.266,105.273,185600004.0
2005-05-09 05:44:00,105.265,105.27,105.255,105.263,245100004.0
2005-05-09 05:45:00,105.27,105.271,105.259,105.269,214499997.0
2005-05-09 05:46:00,105.268,105.274,105.26,105.274,329699996.0
2005-05-09 05:47:00,105.265,105.268,105.245,105.268,271900004.0
2005-05-09 05:48:00,105.275,105.285,105.264,105.279,293600001.0
2005-05-09 05:49:00,105.28,105.28,105.26,105.267,224700002.0
2005-05-09 05:50:00,105.272,105.285,105.267,105.282,118800002.0
2005-05-09 05:51:00,105.295,105.295,105.295,105.295,201299998.0
2005-05-09 05:52:00,105.297,105.302,105.277,105.282,197400000.0
2005-05-09 05:53:00,105.273,105.295,105.273,105.295,267700001.0
2005-05-09 05:54:00,105.284,105.284,105.246,105.28,312599994.0
2005-05-09 05:55:00,105.282,105.289,105.268,105.282,429899999.0
2005-05-09 05:56:00,105.292,105.292,105.282,105.287,163199997.0
2005-05-09 05:57:00,105.279,105.279,105.261,105.261,259800000.0
2005-05-09 05:58:00,105.298,105.298,105.287,105.287,190200003.0
2005-05-09 05:59:00,105.29,105.298,105.275,105.282,363900011.0
2005-05-09 06:00:00,105.272,105.294,105.272,105.294,202799994.0
2005-05-09 06:01:00,105.255,105.294,105.255,105.294,189799998.0
2005-05-09 06:02:00,105.298,105.3,105.286,105.294,285600003.0
2005-05-09 06:03:00,105.307,105.307,105.292,105.305,317999995.0
2005-05-09 06:04:00,105.307,105.315,105.307,105.31,78699999.0
2005-05-09 06:05:00,105.3,105.309,105.3,105.305,78100002.0
2005-05-09 06:06:00,105.304,105.306,105.294,105.296,445699997.0
2005-05-09 06:07:00,105.308,105.328,105.305,105.311,187300004.0
2005-05-09 06:08:00,105.327,105.327,105.292,105.302,389399994.0
2005-05-09 06:09:00,105.312,105.312,105.298,105.298,180099997.0
2005-05-09 06:10:00,105.287,105.304,105.287,105.304,126000004.0
2005-05-09 06:11:00,105.289,105.305,105.259,105.305,218899996.0
2005-05-09 06:12:00,105.31,105.316,105.289,105.301,243999999.0
2005-05-09 06:13:00,105.312,105.315,105.308,105.31,224800003.0
2005-05-09 06:14:00,105.303,105.303,105.27,105.27,362400001.0
2005-05-09 06:15:00,105.298,105.321,105.296,105.321,121400001.0
2005-05-09 06:16:00,105.305,105.316,105.279,105.316,107299999.0
2005-05-09 06:17:00,105.314,105.338,105.314,105.315,343899998.0
2005-05-09 06:18:00,105.303,105.308,105.291,105.308,105600001.0
2005-05-09 06:19:00,105.328,105.329,105.294,105.294,156400000.0
2005-05-09 06:20:00,105.326,105.341,105.323,105.341,342400006.0
2005-05-09 06:21:00,105.343,105.344,105.327,105.329,133599998.0
2005-05-09 06:22:00,105.33,105.335,105.309,105.319,339999999.0
2005-05-09 06:23:00,105.311,105.321,105.302,105.321,248900005.0
2005-05-09 06:24:00,105.315,105.324,105.296,105.32,183600001.0
2005-05-09 06:25:00,105.318,105.319,105.281,105.281,321200003.0
2005-05-09 06:26:00,105.314,105.331,105.304,105.31,287199995.0
2005-05-09 06:27:00,105.328,105.329,105.303,105.319,165299996.0
2005-05-09 06:28:00,105.325,105.325,105.32,105.321,299999995.0
2005-05-09 06:29:00,105.332,105.334,105.314,105.317,235200000.0
2005-05-09 06:30:00,105.307,105.328,105.305,105.328,69500000.0
2005-05-09 06:31:00,105.322,105.333,105.295,105.31,208999998.0
2005-05-09 06:32:00,105.332,105.341,105.313,105.339,183400000.0
2005-05-09 06:33:00,105.315,105.332,105.304,105.326,170400000.0
2005-05-09 06:34:00,105.32,105.343,105.305,105.338,379199997.0
2005-05-09 06:35:00,105.33,105.337,105.32,105.321,278300001.0
2005-05-09 06:36:00,105.329,105.329,105.308,105.31,250299997.0
2005-05-09 06:37:00,105.333,105.339,105.313,105.329,284299993.0
2005-05-09 06:38:00,105.325,105.325,105.291,105.298,166900001.0
2005-05-09 06:39:00,105.31,105.31,105.273,105.279,180899999.0
2005-05-09 06:40:00,105.253,105.253,105.221,105.231,184400001.0
2005-05-09 06:41:00,105.238,105.246,105.225,105.245,126499997.0
2005-05-09 06:42:00,105.25,105.261,105.242,105.261,278399999.0
2005-05-09 06:43:00,105.252,105.258,105.245,105.257,302299999.0
2005-05-09 06:44:00,105.27,105.275,105.25,105.259,251599998.0
2005-05-09 06:45:00,105.252,105.269,105.239,105.252,183400001.0
2005-05-09 06:46:00,105.25,105.25,105.242,105.246,339199996.0
2005-05-09 06:47:00,105.234,105.234,105.217,105.217,177200002.0
2005-05-09 06:48:00,105.22,105.233,105.207,105.215,336700001.0
2005-05-09 06:49:00,105.23,105.241,105.228,105.233,150099997.0
2005-05-09 06:50:00,105.21,105.229,105.199,105.229,147200001.0
2005-05-09 06:51:00,105.232,105.238,105.212,105.224,437500002.0
2005-05-09 06:52:00,105.237,105.237,105.224,105.228,361300005.0
2005-05-09 06:53:00,105.227,105.227,105.2,105.226,168500001.0
2005-05-09 06:54:00,105.218,105.242,105.21,105.235,361499998.0
2005-05-09 06:55:00,105.225,105.24,105.221,105.231,285999997.0
2005-05-09 06:56:00,105.224,105.237,105.217,105.232,169500002.0
2005-05-09 06:57:00,105.246,105.249,105.22,105.231,265100000.0
2005-05-09 06:58:00,105.243,105.257,105.243,105.257,177300004.0
2005-05-09 06:59:00,105.25,105.27,105.238,105.27,298900011.0
2005-05-09 07:00:00,105.247,105.266,105.243,105.253,344700002.0
2005-05-09 07:01:00,105.265,105.276,105.258,105.274,274400006.0
2005-05-09 07:02:00,105.278,105.279,105.248,105.269,231399999.0
2005-05-09 07:03:00,105.275,105.286,105.256,105.271,393700000.0
2005-05-09 07:04:00,105.277,105.287,105.274,105.287,323100004.0
2005-05-09 07:05:00,105.275,105.297,105.275,105.295,196000000.0
2005-05-09 07:06:00,105.298,105.298,105.257,105.263,449499997.0
2005-05-09 07:07:00,105.274,105.274,105.247,105.249,179199999.0
2005-05-09 07:08:00,105.23,105.255,105.23,105.248,241000000.0
2005-05-09 07:09:00,105.25,105.254,105.243,105.243,238599998.0
2005-05-09 07:10:00,105.244,105.277,105.244,105.268,186699999.0
2005-05-09 07:11:00,105.269,105.269,105.234,105.261,301800001.0
2005-05-09 07:12:00,105.272,105.276,105.251,105.271,438599991.0
2005-05-09 07:13:00,105.279,105.29,105.27,105.29,211000000.0
2005-05-09 07:14:00,105.278,105.292,105.264,105.285,358300007.0
2005-05-09 07:15:00,105.268,105.268,105.252,105.268,193500006.0
2005-05-09 07:16:00,105.26,105.26,105.245,105.256,195699998.0
2005-05-09 07:17:00,105.282,105.29,105.259,105.274,232399999.0
2005-05-09 07:18:00,105.283,105.284,105.261,105.284,155099999.0
2005-05-09 07:19:00,105.298,105.298,105.284,105.291,115800001.0
2005-05-09 07:20:00,105.28,105.294,105.274,105.28,272700003.0
2005-05-09 07:21:00,105.266,105.276,105.257,105.27,338800003.0
2005-05-09 07:22:00,105.278,105.278,105.255,105.268,177100000.0
2005-05-09 07:23:00,105.251,105.264,105.24,105.264,228899998.0
2005-05-09 07:24:00,105.26,105.266,105.248,105.251,164499999.0
2005-05-09 07:25:00,105.248,105.271,105.248,105.271,250799993.0
2005-05-09 07:26:00,105.24,105.26,105.227,105.248,243500000.0
2005-05-09 07:27:00,105.254,105.265,105.232,105.265,291700001.0
2005-05-09 07:28:00,105.268,105.27,105.241,105.241,287700001.0
2005-05-09 07:29:00,105.243,105.25,105.222,105.25,205499995.0
2005-05-09 07:30:00,105.245,105.255,105.235,105.243,214200006.0
2005-05-09 07:31:00,105.245,105.246,105.223,105.238,323600001.0
2005-05-09 07:32:00,105.249,105.268,105.247,105.263,452000002.0
2005-05-09 07:33:00,105.275,105.275,105.252,105.258,121600001.0
2005-05-09 07:34:00,105.255,105.266,105.255,105.265,221699993.0
2005-05-09 07:35:00,105.248,105.271,105.241,105.26,218600002.0
2005-05-09 07:36:00,105.273,105.277,105.265,105.277,248100003.0
2005-05-09 07:37:00,105.27,105.277,105.259,105.275,294299999.0
2005-05-09 07:38:00,105.282,105.282,105.248,105.268,382100008.0
2005-05-09 07:39:00,105.273,105.292,105.27,105.27,199800000.0
2005-05-09 07:40:00,105.278,105.278,105.255,105.262,125600002.0
2005-05-09 07:41:00,105.266,105.271,105.25,105.25,79400001.0
2005-05-09 07:42:00,105.28,105.289,105.261,105.261,229699999.0
2005-05-09 07:43:00,105.277,105.277,105.259,105.274,211900001.0
2005-05-09 07:44:00,105.26,105.276,105.26,105.271,426200002.0
2005-05-09 07:45:00,105.287,105.287,105.241,105.253,223099997.0
2005-05-09 07:46:00,105.27,105.27,105.244,105.264,116299997.0
2005-05-09 07:47:00,105.265,105.265,105.249,105.258,329799995.0
2005-05-09 07:48:00,105.26,105.266,105.244,105.26,347000008.0
2005-05-09 07:49:00,105.264,105.267,105.245,105.253,229299996.0
2005-05-09 07:50:00,105.253,105.269,105.253,105.268,222299998.0
2005-05-09 07:51:00,105.267,105.275,105.251,105.264,302199996.0
2005-05-09 07:52:00,105.265,105.275,105.262,105.264,196999999.0
2005-05-09 07:53:00,105.265,105.265,105.241,105.241,235899996.0
2005-05-09 07:54:00,105.251,105.265,105.231,105.263,203999997.0
2005-05-09 07:55:00,105.267,105.267,105.236,105.248,357800006.0
2005-05-09 07:56:00,105.254,105.254,105.238,105.244,312600004.0
2005-05-09 07:57:00,105.249,105.249,105.206,105.223,306300001.0
2005-05-09 07:58:00,105.219,105.229,105.204,105.22,412200005.0
2005-05-09 07:59:00,105.23,105.237,105.227,105.227,96400000.0
2005-05-09 08:00:00,105.23,105.232,105.22,105.232,164299999.0
2005-05-09 08:01:00,105.237,105.262,105.237,105.243,420000004.0
2005-05-09 08:02:00,105.26,105.26,105.245,105.248,161899998.0
2005-05-09 08:03:00,105.233,105.255,105.228,105.255,237399993.0
2005-05-09 08:04:00,105.26,105.26,105.244,105.25,196700004.0
2005-05-09 08:05:00,105.253,105.255,105.223,105.23,174500000.0
2005-05-09 08:06:00,105.239,105.253,105.239,105.246,380900005.0
2005-05-09 08:07:00,105.244,105.264,105.244,105.254,190299998.0
2005-05-09 08:08:00,105.257,105.259,105.229,105.23,293599994.0
2005-05-09 08:09:00,105.252,105.261,105.237,105.245,211500000.0
2005-05-09 08:10:00,105.245,105.252,105.237,105.247,271600007.0
2005-05-09 08:11:00,105.247,105.249,105.218,105.229,127700002.0
2005-05-09 08:12:00,105.238,105.255,105.227,105.255,377699998.0
2005-05-09 08:13:00,105.273,105.297,105.263,105.295,230300004.0
2005-05-09 08:14:00,105.278,105.297,105.275,105.283,292499995.0
2005-05-09 08:15:00,105.278,105.312,105.274,105.312,190899998.0
2005-05-09 08:16:00,105.298,105.304,105.256,105.259,79000000.0
2005-05-09 08:17:00,105.25,105.269,105.247,105.269,230700001.0
2005-05-09 08:18:00,105.288,105.288,105.265,105.272,339700006.0
2005-05-09 08:19:00,105.285,105.294,105.271,105.274,229500000.0
2005-05-09 08:20:00,105.276,105.293,105.265,105.293,140800001.0
2005-05-09 08:21:00,105.297,105.305,105.285,105.301,217100000.0
2005-05-09 08:22:00,105.307,105.318,105.29,105.315,375000002.0
2005-05-09 08:23:00,105.325,105.337,105.314,105.334,213099997.0
2005-05-09 08:24:00,105.339,105.339,105.307,105.318,238999999.0
2005-05-09 08:25:00,105.327,105.342,105.317,105.342,186699997.0
2005-05-09 08:26:00,105.352,105.354,105.336,105.338,175600002.0
2005-05-09 08:27:00,105.334,105.334,105.3,105.321,193500001.0
2005-05-09 08:28:00,105.324,105.335,105.316,105.331,149500000.0
2005-05-09 08:29:00,105.332,105.335,105.316,105.32,272199995.0
2005-05-09 08:30:00,105.328,105.334,105.308,105.312,251099997.0
2005-05-09 08:31:00,105.34,105.34,105.313,105.319,383399998.0
2005-05-09 08:32:00,105.325,105.342,105.325,105.341,154400001.0
2005-05-09 08:33:00,105.328,105.338,105.322,105.335,261199994.0
2005-05-09 08:34:00,105.335,105.346,105.314,105.339,256299997.0
2005-05-09 08:35:00,105.345,105.345,105.323,105.326,250199995.0
2005-05-09 08:36:00,105.323,105.342,105.32,105.325,209800002.0
2005-05-09 08:37:00,105.33,105.33,105.317,105.325,125400001.0
2005-05-09 08:38:00,105.343,105.343,105.324,105.329,150300001.0
2005-05-09 08:39:00,105.31,105.31,105.29,105.296,195900002.0
2005-05-09 08:40:00,105.302,105.309,105.282,105.304,319500000.0
2005-05-09 08:41:00,105.303,105.317,105.294,105.31,244099998.0
2005-05-09 08:42:00,105.308,105.314,105.28,105.293,293699999.0
2005-05-09 08:43:00,105.306,105.319,105.296,105.312,364900003.0
2005-05-09 08:44:00,105.308,105.311,105.282,105.311,292599998.0
2005-05-09 08:45:00,105.303,105.323,105.301,105.323,389700001.0
2005-05-09 08:46:00,105.315,105.323,105.301,105.306,131700002.0
2005-05-09 08:47:00,105.305,105.317,105.296,105.315,337399998.0
2005-05-09 08:48:00,105.296,105.317,105.285,105.309,185199998.0
2005-05-09 08:49:00,105.292,105.324,105.286,105.308,252599998.0
2005-05-09 08:50:00,105.302,105.312,105.289,105.296,269500000.0
2005-05-09 08:51:00,105.303,105.303,105.285,105.29,134199998.0
2005-05-09 08:52:00,105.288,105.32,105.288,105.317,274100006.0
2005-05-09 08:53:00,105.301,105.329,105.301,105.312,116299999.0
2005-05-09 08:54:00,105.328,105.328,105.281,105.319,342599999.0
2005-05-09 08:55:00,105.306,105.306,105.281,105.286,218299996.0
2005-05-09 08:56:00,105.287,105.292,105.272,105.272,274300005.0
2005-05-09 08:57:00,105.263,105.3,105.255,105.293,178499999.0
2005-05-09 08:58:00,105.272,105.282,105.27,105.275,195900002.0
2005-05-09 08:59:00,105.277,105.289,105.277,105.288,211999994.0
2005-05-09 09:00:00,105.285,105.294,105.27,105.282,354100004.0
2005-05-09 09:01:00,105.288,105.289,105.262,105.277,193200004.0
2005-05-09 09:02:00,105.281,105.286,105.278,105.286,237399997.0
2005-05-09 09:03:00,105.28,105.28,105.266,105.266,219299999.0
2005-05-09 09:04:00,105.26,105.282,105.248,105.273,243600001.0
2005-05-09 09:05:00,105.265,105.265,105.244,105.251,98800000.0
2005-05-09 09:06:00,105.255,105.264,105.249,105.256,157300003.0
2005-05-09 09:07:00,105.261,105.264,105.25,105.258,491400007.0
2005-05-09 09:08:00,105.265,105.277,105.254,105.275,232699994.0
2005-05-09 09:09:00,105.275,105.282,105.267,105.282,64700001.0
2005-05-09 09:10:00,105.276,105.298,105.276,105.284,399400002.0
2005-05-09 09:11:00,105.293,105.296,105.279,105.288,154300003.0
2005-05-09 09:12:00,105.293,105.293,105.27,105.285,247600001.0
2005-05-09 09:13:00,105.29,105.29,105.263,105.268,318100004.0
2005-05-09 09:14:00,105.292,105.318,105.292,105.317,165899996.0
2005-05-09 09:15:00,105.322,105.322,105.307,105.315,212800000.0
2005-05-09 09:16:00,105.298,105.307,105.29,105.298,349100004.0
2005-05-09 09:17:00,105.291,105.305,105.282,105.289,391700001.0
2005-05-09 09:18:00,105.285,105.297,105.276,105.296,260899996.0
2005-05-09 09:19:00,105.276,105.283,105.27,105.275,169100003.0
2005-05-09 09:20:00,105.29,105.29,105.27,105.278,183600002.0
2005-05-09 09:21:00,105.275,105.275,105.237,105.256,263299993.0
2005-05-09 09:22:00,105.252,105.275,105.25,105.268,291200006.0
2005-05-09 09:23:00,105.278,105.279,105.244,105.247,277700001.0
2005-05-09 09:24:00,105.245,105.245,105.222,105.227,138500001.0
2005-05-09 09:25:00,105.23,105.241,105.218,105.227,229499996.0
2005-05-09 09:26:00,105.244,105.245,105.235,105.243,200800001.0
2005-05-09 09:27:00,105.244,105.244,105.221,105.228,196599996.0
2005-05-09 09:28:00,105.26,105.263,105.22,105.26,289600006.0
2005-05-09 09:29:00,105.267,105.275,105.263,105.275,190999999.0
2005-05-09 09:30:00,105.269,105.279,105.256,105.271,186300001.0
2005-05-09 09:31:00,105.297,105.298,105.261,105.267,240500002.0
2005-05-09 09:32:00,105.263,105.274,105.246,105.274,128500001.0
2005-05-09 09:33:00,105.263,105.285,105.259,105.285,250000001.0
2005-05-09 09:34:00,105.263,105.278,105.252,105.278,217299997.0
2005-05-09 09:35:00,105.271,105.279,105.254,105.279,132200003.0
2005-05-09 09:36:00,105.287,105.287,105.27,105.277,286700006.0
2005-05-09 09:37:00,105.272,105.284,105.265,105.278,197500005.0
2005-05-09 09:38:00,105.262,105.286,105.254,105.285,322599999.0
2005-05-09 09:39:00,105.28,105.287,105.273,105.275,463800003.0
2005-05-09 09:40:00,105.278,105.297,105.269,105.281,280200000.0
2005-05-09 09:41:00,105.298,105.298,105.279,105.286,362900006.0
2005-05-09 09:42:00,105.288,105.288,105.273,105.276,153699997.0
2005-05-09 09:43:00,105.27,105.284,105.253,105.278,204000004.0
2005-05-09 09:44:00,105.272,105.28,105.254,105.267,192699997.0
2005-05-09 09:45:00,105.264,105.273,105.243,105.255,357500000.0
2005-05-09 09:46:00,105.265,105.268,105.246,105.268,142700000.0
2005-05-09 09:47:00,105.275,105.275,105.264,105.273,439199991.0
2005-05-09 09:48:00,105.258,105.282,105.258,105.282,293700000.0
2005-05-09 09:49:00,105.258,105.282,105.254,105.259,306500003.0
2005-05-09 09:50:00,105.266,105.27,105.249,105.263,226400006.0
2005-05-09 09:51:00,105.248,105.26,105.243,105.26,127500002.0
2005-05-09 09:52:00,105.255,105.302,105.249,105.302,300000005.0
2005-05-09 09:53:00,105.318,105.318,105.305,105.306,131999998.0
2005-05-09 09:54:00,105.302,105.324,105.302,105.315,255999996.0
2005-05-09 09:55:00,105.317,105.317,105.292,105.299,258900001.0
2005-05-09 09:56:00,105.285,105.299,105.274,105.296,174900002.0
2005-05-09 09:57:00,105.273,105.306,105.265,105.306,183200004.0
2005-05-09 09:58:00,105.298,105.298,105.277,105.28,278399998.0
2005-05-09 09:59:00,105.295,105.313,105.295,105.311,84700001.0
2005-05-09 10:00:00,105.304,105.321,105.29,105.321,325599998.0
2005-05-09 10:01:00,105.331,105.331,105.314,105.316,139400000.0
2005-05-09 10:02:00,105.308,105.317,105.294,105.305,108100001.0
2005-05-09 10:03:00,105.317,105.335,105.31,105.335,220700000.0
2005-05-09 10:04:00,105.326,105.347,105.32,105.341,112100000.0
2005-05-09 10:05:00,105.346,105.346,105.318,105.334,375599997.0
2005-05-09 10:06:00,105.342,105.349,105.328,105.342,455800001.0
2005-05-09 10:07:00,105.333,105.358,105.333,105.347,226000001.0
2005-05-09 10:08:00,105.32,105.331,105.308,105.319,319099998.0
2005-05-09 10:09:00,105.324,105.338,105.318,105.336,298399999.0
2005-05-09 10:10:00,105.326,105.344,105.323,105.331,289100002.0
2005-05-09 10:11:00,105.333,105.333,105.3,105.312,293300003.0
2005-05-09 10:12:00,105.32,105.325,105.312,105.312,320200007.0
2005-05-09 10:13:00,105.317,105.326,105.317,105.325,277900007.0
2005-05-09 10:14:00,105.315,105.338,105.313,105.336,224399998.0
2005-05-09 10:15:00,105.318,105.326,105.309,105.315,405299999.0
2005-05-09 10:16:00,105.309,105.309,105.276,105.309,229000002.0
2005-05-09 10:17:00,105.317,105.317,105.301,105.313,133400002.0
2005-05-09 10:18:00,105.31,105.315,105.291,105.308,359200003.0
2005-05-09 10:19:00,105.29,105.309,105.29,105.298,166699997.0
2005-05-09 10:20:00,105.3,105.308,105.282,105.308,140200002.0
2005-05-09 10:21:00,105.298,105.326,105.285,105.323,224300000.0
2005-05-09 10:22:00,105.312,105.312,105.279,105.303,401000002.0
2005-05-09 10:23:00,105.297,105.305,105.287,105.304,380499999.0
2005-05-09 10:24:00,105.307,105.307,105.283,105.291,214299999.0
2005-05-09 10:25:00,105.305,105.311,105.282,105.302,298999998.0
2005-05-09 10:26:00,105.321,105.321,105.297,105.314,282100000.0
2005-05-09 10:27:00,105.31,105.31,105.281,105.292,229199999.0
2005-05-09 10:28:00,105.3,105.304,105.28,105.294,275400000.0
2005-05-09 10:29:00,105.288,105.305,105.288,105.302,226699999.0
2005-05-09 10:30:00,105.309,105.322,105.309,105.31,181500000.0
2005-05-09 10:31:00,105.295,105.317,105.279,105.311,242599998.0
2005-05-09 10:32:00,105.323,105.339,105.315,105.339,309200008.0
2005-05-09 10:33:00,105.345,105.345,105.335,105.335,72299999.0
2005-05-09 10:34:00,105.333,105.346,105.333,105.339,216999997.0
2005-05-09 10:35:00,105.337,105.357,105.337,105.357,136299998.0
2005-05-09 10:36:00,105.353,105.366,105.341,105.35,184300001.0
2005-05-09 10:37:00,105.333,105.372,105.33,105.369,318599993.0
2005-05-09 10:38:00,105.367,105.368,105.353,105.36,357800000.0
2005-05-09 10:39:00,105.357,105.357,105.319,105.356,261400002.0
2005-05-09 10:40:00,105.355,105.366,105.348,105.363,325199996.0
2005-05-09 10:41:00,105.365,105.365,105.349,105.356,173699998.0
2005-05-09 10:42:00,105.36,105.362,105.341,105.359,131200001.0
2005-05-09 10:43:00,105.351,105.353,105.343,105.348,258200003.0
2005-05-09 10:44:00,105.348,105.351,105.338,105.338,327399993.0
2005-05-09 10:45:00,105.327,105.35,105.327,105.35,206300002.0
2005-05-09 10:46:00,105.357,105.357,105.334,105.347,377399997.0
2005-05-09 10:47:00,105.353,105.353,105.341,105.346,280000002.0
2005-05-09 10:48:00,105.333,105.348,105.32,105.342,246999999.0
2005-05-09 10:49:00,105.348,105.369,105.347,105.369,216400003.0
2005-05-09 10:50:00,105.357,105.371,105.351,105.369,264700002.0
2005-05-09 10:51:00,105.366,105.376,105.343,105.376,243500002.0
2005-05-09 10:52:00,105.37,105.38,105.361,105.368,294200001.0
2005-05-09 10:53:00,105.361,105.375,105.361,105.375,152400003.0
2005-05-09 10:54:00,105.373,105.382,105.359,105.381,257400002.0
2005-05-09 10:55:00,105.366,105.378,105.36,105.367,211900002.0
2005-05-09 10:56:00,105.37,105.389,105.364,105.389,266899993.0
2005-05-09 10:57:00,105.371,105.371,105.344,105.365,283400005.0
2005-05-09 10:58:00,105.357,105.367,105.348,105.354,172400001.0
2005-05-09 10:59:00,105.35,105.351,105.331,105.339,227700002.0
2005-05-09 11:00:00,105.336,105.344,105.321,105.339,275000000.0
2005-05-09 11:01:00,105.338,105.338,105.32,105.323,352699994.0
2005-05-09 11:02:00,105.34,105.34,105.303,105.328,271000000.0
2005-05-09 11:03:00,105.326,105.335,105.319,105.324,157000001.0
2005-05-09 11:04:00,105.328,105.333,105.313,105.314,305099997.0
2005-05-09 11:05:00,105.32,105.32,105.294,105.312,392600002.0
2005-05-09 11:06:00,105.312,105.317,105.298,105.317,246900003.0
2005-05-09 11:07:00,105.293,105.32,105.293,105.32,156099998.0
2005-05-09 11:08:00,105.316,105.329,105.311,105.326,265100001.0
2005-05-09 11:09:00,105.308,105.322,105.297,105.32,235900006.0
2005-05-09 11:10:00,105.325,105.325,105.306,105.323,359599999.0
2005-05-09 11:11:00,105.32,105.339,105.315,105.339,168200002.0
2005-05-09 11:12:00,105.343,105.35,105.318,105.35,273700004.0
2005-05-09 11:13:00,105.343,105.345,105.327,105.338,280799998.0
2005-05-09 11:14:00,105.308,105.332,105.299,105.332,324300003.0
2005-05-09 11:15:00,105.323,105.323,105.307,105.315,72399999.0
2005-05-09 11:16:00,105.315,105.315,105.287,105.294,183200003.0
2005-05-09 11:17:00,105.271,105.289,105.258,105.289,201999997.0
2005-05-09 11:18:00,105.29,105.296,105.276,105.291,76199999.0
2005-05-09 11:19:00,105.268,105.296,105.255,105.291,415699994.0
2005-05-09 11:20:00,105.288,105.296,105.274,105.29,216600002.0
2005-05-09 11:21:00,105.283,105.29,105.256,105.29,434099996.0
2005-05-09 11:22:00,105.276,105.28,105.27,105.271,216900001.0
2005-05-09 11:23:00,105.292,105.297,105.29,105.296,192099998.0
2005-05-09 11:24:00,105.268,105.291,105.264,105.285,177300000.0
2005-05-09 11:25:00,105.282,105.291,105.28,105.28,332600003.0
2005-05-09 11:26:00,105.258,105.294,105.258,105.292,193199996.0
2005-05-09 11:27:00,105.288,105.288,105.274,105.288,139900004.0
2005-05-09 11:28:00,105.28,105.293,105.274,105.283,297700005.0
2005-05-09 11:29:00,105.292,105.294,105.274,105.281,112000000.0
2005-05-09 11:30:00,105.279,105.287,105.266,105.287,268100001.0
2005-05-09 11:31:00,105.288,105.295,105.278,105.289,210500004.0
2005-05-09 11:32:00,105.3,105.304,105.263,105.274,188400003.0
2005-05-09 11:33:00,105.281,105.281,105.264,105.277,160600001.0
2005-05-09 11:34:00,105.272,105.28,105.259,105.28,164900001.0
2005-05-09 11:35:00,105.26,105.278,105.256,105.276,348200000.0
2005-05-09 11:36:00,105.268,105.285,105.265,105.277,316999992.0
2005-05-09 11:37:00,105.25,105.272,105.246,105.267,139100001.0
2005-05-09 11:38:00,105.264,105.272,105.25,105.259,144800001.0
2005-05-09 11:39:00,105.287,105.287,105.263,105.279,288700002.0
2005-05-09 11:40:00,105.27,105.286,105.262,105.286,136800001.0
2005-05-09 11:41:00,105.276,105.276,105.249,105.272,184000001.0
2005-05-09 11:42:00,105.273,105.279,105.265,105.277,283599991.0
2005-05-09 11:43:00,105.276,105.276,105.245,105.247,205000003.0
2005-05-09 11:44:00,105.254,105.291,105.254,105.281,188199997.0
2005-05-09 11:45:00,105.273,105.296,105.271,105.29,257600003.0
2005-05-09 11:46:00,105.295,105.295,105.269,105.282,185099997.0
2005-05-09 11:47:00,105.27,105.281,105.26,105.263,186799998.0
2005-05-09 11:48:00,105.278,105.284,105.258,105.268,236700002.0
2005-05-09 11:49:00,105.292,105.296,105.277,105.292,189699995.0
2005-05-09 11:50:00,105.28,105.299,105.269,105.296,189300001.0
2005-05-09 11:51:00,105.29,105.29,105.251,105.266,270900004.0
2005-05-09 11:52:00,105.269,105.281,105.248,105.281,262500000.0
2005-05-09 11:53:00,105.26,105.28,105.25,105.273,310699996.0
2005-05-09 11:54:00,105.27,105.281,105.258,105.269,348500000.0
2005-05-09 11:55:00,105.269,105.276,105.254,105.274,311299995.0
2005-05-09 11:56:00,105.263,105.263,105.244,105.255,205000000.0
2005-05-09 11:57:00,105.266,105.266,105.252,105.266,265100004.0
2005-05-09 11:58:00,105.261,105.292,105.261,105.287,273000003.0
2005-05-09 11:59:00,105.288,105.308,105.284,105.301,187600000.0
2005-05-09 12:00:00,105.305,105.317,105.302,105.302,260999999.0
2005-05-09 12:01:00,105.315,105.315,105.294,105.304,193800005.0
2005-05-09 12:02:00,105.318,105.336,105.317,105.336,185500000.0
2005-05-09 12:03:00,105.341,105.356,105.329,105.348,180000001.0
2005-05-09 12:04:00,105.35,105.359,105.332,105.335,228899996.0
2005-05-09 12:05:00,105.343,105.362,105.334,105.345,267099998.0
2005-05-09 12:06:00,105.352,105.355,105.328,105.33,335799999.0
2005-05-09 12:07:00,105.347,105.347,105.314,105.321,155700001.0
2005-05-09 12:08:00,105.328,105.333,105.308,105.333,158200000.0
2005-05-09 12:09:00,105.333,105.354,105.329,105.334,366999995.0
2005-05-09 12:10:00,105.335,105.343,105.322,105.343,118000000.0
2005-05-09 12:11:00,105.346,105.356,105.342,105.342,433899992.0
2005-05-09 12:12:00,105.35,105.35,105.318,105.339,271499996.0
2005-05-09 12:13:00,105.353,105.353,105.338,105.344,154600003.0
2005-05-09 12:14:00,105.333,105.333,105.32,105.326,342800002.0
2005-05-09 12:15:00,105.325,105.33,105.309,105.325,277099997.0
2005-05-09 12:16:00,105.328,105.338,105.31,105.325,483600001.0
2005-05-09 12:17:00,105.325,105.339,105.303,105.339,355700002.0
2005-05-09 12:18:00,105.337,105.338,105.297,105.325,348300000.0
2005-05-09 12:19:00,105.319,105.351,105.315,105.351,426700007.0
2005-05-09 12:20:00,105.33,105.356,105.323,105.353,204699998.0
2005-05-09 12:21:00,105.35,105.383,105.35,105.383,231899999.0
2005-05-09 12:22:00,105.369,105.379,105.348,105.379,213199997.0
2005-05-09 12:23:00,105.381,105.391,105.378,105.378,294899999.0
2005-05-09 12:24:00,105.366,105.411,105.353,105.407,454399996.0
2005-05-09 12:25:00,105.401,105.423,105.401,105.417,354800003.0
2005-05-09 12:26:00,105.413,105.422,105.406,105.422,182000005.0
2005-05-09 12:27:00,105.426,105.471,105.419,105.471,205500003.0
2005-05-09 12:28:00,105.472,105.497,105.471,105.482,391200006.0
2005-05-09 12:29:00,105.493,105.517,105.489,105.513,247200002.0
2005-05-09 12:30:00,105.516,105.517,105.504,105.509,209399999.0
2005-05-09 12:31:00,105.498,105.498,105.478,105.485,70100001.0
2005-05-09 12:32:00,105.478,105.478,105.453,105.453,183200000.0
2005-05-09 12:33:00,105.473,105.482,105.457,105.467,295500001.0
2005-05-09 12:34:00,105.47,105.47,105.451,105.459,188500000.0
2005-05-09 12:35:00,105.46,105.46,105.428,105.435,253099995.0
2005-05-09 12:36:00,105.443,105.458,105.435,105.458,297300001.0
2005-05-09 12:37:00,105.446,105.454,105.437,105.45,333000003.0
2005-05-09 12:38:00,105.431,105.431,105.416,105.416,213000002.0
2005-05-09 12:39:00,105.41,105.42,105.41,105.42,162800003.0
2005-05-09 12:40:00,105.42,105.435,105.412,105.426,297899999.0
2005-05-09 12:41:00,105.422,105.424,105.414,105.417,291700004.0
2005-05-09 12:42:00,105.421,105.421,105.397,105.419,198199999.0
2005-05-09 12:43:00,105.437,105.441,105.409,105.42,344100006.0
2005-05-09 12:44:00,105.44,105.447,105.415,105.42,285699998.0
2005-05-09 12:45:00,105.432,105.449,105.407,105.449,343499997.0
2005-05-09 12:46:00,105.435,105.444,105.418,105.438,308800002.0
2005-05-09 12:47:00,105.44,105.44,105.425,105.43,317900004.0
2005-05-09 12:48:00,105.423,105.437,105.414,105.425,254300001.0
2005-05-09 12:49:00,105.418,105.435,105.418,105.43,387599998.0
2005-05-09 12:50:00,105.42,105.44,105.42,105.43,251400000.0
2005-05-09 12:51:00,105.432,105.438,105.416,105.428,310400008.0
2005-05-09 12:52:00,105.425,105.439,105.419,105.439,161900001.0
2005-05-09 12:53:00,105.448,105.468,105.448,105.467,171900002.0
2005-05-09 12:54:00,105.47,105.47,105.438,105.454,237900001.0
2005-05-09 12:55:00,105.452,105.461,105.439,105.461,351299997.0
2005-05-09 12:56:00,105.447,105.447,105.425,105.434,206099996.0
2005-05-09 12:57:00,105.436,105.448,105.425,105.436,339400002.0
2005-05-09 12:58:00,105.437,105.45,105.428,105.438,438200011.0
2005-05-09 12:59:00,105.44,105.469,105.423,105.469,411400002.0
2005-05-09 13:00:00,105.474,105.474,105.453,105.474,143800000.0
2005-05-09 13:01:00,105.468,105.473,105.452,105.473,219599997.0
2005-05-09 13:02:00,105.497,105.498,105.497,105.498,63599998.0
2005-05-09 13:03:00,105.507,105.512,105.503,105.512,164300001.0
2005-05-09 13:04:00,105.5,105.507,105.497,105.507,165399996.0
2005-05-09 13:05:00,105.513,105.522,105.509,105.513,361799996.0
2005-05-09 13:06:00,105.508,105.52,105.508,105.52,151200002.0
2005-05-09 13:07:00,105.53,105.559,105.53,105.559,123799998.0
2005-05-09 13:08:00,105.533,105.565,105.524,105.562,275199999.0
2005-05-09 13:09:00,105.553,105.567,105.544,105.558,374400004.0
2005-05-09 13:10:00,105.547,105.547,105.525,105.542,170500002.0
2005-05-09 13:11:00,105.525,105.538,105.517,105.536,254099995.0
2005-05-09 13:12:00,105.513,105.54,105.51,105.531,379999999.0
2005-05-09 13:13:00,105.528,105.528,105.511,105.511,56199999.0
2005-05-09 13:14:00,105.514,105.552,105.514,105.552,205000002.0
2005-05-09 13:15:00,105.555,105.565,105.526,105.54,159400001.0
2005-05-09 13:16:00,105.535,105.542,105.519,105.527,390600000.0
2005-05-09 13:17:00,105.545,105.549,105.522,105.524,208700001.0
2005-05-09 13:18:00,105.539,105.552,105.514,105.552,266500001.0
2005-05-09 13:19:00,105.557,105.56,105.549,105.556,322300007.0
2005-05-09 13:20:00,105.548,105.559,105.548,105.55,132000002.0
2005-05-09 13:21:00,105.552,105.557,105.543,105.557,300900005.0
2005-05-09 13:22:00,105.537,105.563,105.535,105.561,405300003.0
2005-05-09 13:23:00,105.548,105.576,105.548,105.566,308200005.0
2005-05-09 13:24:00,105.546,105.546,105.53,105.54,213600006.0
2005-05-09 13:25:00,105.535,105.544,105.519,105.544,382099997.0
2005-05-09 13:26:00,105.525,105.526,105.508,105.526,147700002.0
2005-05-09 13:27:00,105.523,105.526,105.507,105.526,94900002.0
2005-05-09 13:28:00,105.527,105.558,105.527,105.558,94700000.0
2005-05-09 13:29:00,105.547,105.547,105.516,105.542,346000002.0
2005-05-09 13:30:00,105.54,105.548,105.534,105.545,158200001.0
2005-05-09 13:31:00,105.538,105.539,105.521,105.534,182500003.0
2005-05-09 13:32:00,105.548,105.548,105.506,105.518,216799997.0
2005-05-09 13:33:00,105.53,105.53,105.489,105.52,297599997.0
2005-05-09 13:34:00,105.526,105.53,105.508,105.53,295900006.0
2005-05-09 13:35:00,105.526,105.536,105.519,105.531,228200006.0
2005-05-09 13:36:00,105.522,105.538,105.501,105.538,216299999.0
2005-05-09 13:37:00,105.54,105.54,105.522,105.532,113100001.0
2005-05-09 13:38:00,105.533,105.539,105.52,105.525,168700000.0
2005-05-09 13:39:00,105.523,105.523,105.495,105.504,220200001.0
2005-05-09 13:40:00,105.528,105.551,105.527,105.551,196900002.0
2005-05-09 13:41:00,105.539,105.573,105.539,105.569,161700002.0
2005-05-09 13:42:00,105.578,105.58,105.558,105.558,379000002.0
2005-05-09 13:43:00,105.553,105.574,105.548,105.573,290999999.0
2005-05-09 13:44:00,105.561,105.561,105.532,105.556,473099992.0
2005-05-09 13:45:00,105.553,105.565,105.541,105.56,363300000.0
2005-05-09 13:46:00,105.548,105.58,105.548,105.568,211900000.0
2005-05-09 13:47:00,105.564,105.57,105.551,105.57,188599996.0
2005-05-09 13:48:00,105.568,105.579,105.552,105.579,169099999.0
2005-05-09 13:49:00,105.595,105.618,105.595,105.617,179999999.0
2005-05-09 13:50:00,105.615,105.628,105.605,105.623,455899999.0
2005-05-09 13:51:00,105.613,105.632,105.609,105.628,198799996.0
2005-05-09 13:52:00,105.63,105.635,105.614,105.626,242399999.0
2005-05-09 13:53:00,105.615,105.615,105.592,105.592,225300002.0
2005-05-09 13:54:00,105.601,105.611,105.596,105.598,218300000.0
2005-05-09 13:55:00,105.61,105.616,105.589,105.59,199800001.0
2005-05-09 13:56:00,105.598,105.598,105.579,105.594,358500001.0
2005-05-09 13:57:00,105.608,105.609,105.584,105.587,214800001.0
2005-05-09 13:58:00,105.592,105.593,105.571,105.59,108100002.0
2005-05-09 13:59:00,105.592,105.601,105.578,105.581,230699998.0
2005-05-09 14:00:00,105.585,105.596,105.583,105.595,406199995.0
2005-05-09 14:01:00,105.595,105.596,105.554,105.585,118599998.0
2005-05-09 14:02:00,105.581,105.587,105.575,105.587,147499999.0
2005-05-09 14:03:00,105.585,105.595,105.579,105.585,399200005.0
2005-05-09 14:04:00,105.592,105.594,105.571,105.585,220400003.0
2005-05-09 14:05:00,105.602,105.602,105.579,105.584,336699992.0
2005-05-09 14:06:00,105.598,105.599,105.565,105.579,284899997.0
2005-05-09 14:07:00,105.592,105.601,105.579,105.584,189199997.0
2005-05-09 14:08:00,105.6,105.605,105.591,105.597,290400008.0
2005-05-09 14:09:00,105.582,105.605,105.582,105.591,102700000.0
2005-05-09 14:10:00,105.578,105.593,105.566,105.583,222199998.0
2005-05-09 14:11:00,105.565,105.59,105.559,105.59,82299998.0
2005-05-09 14:12:00,105.577,105.607,105.577,105.6,80100001.0
2005-05-09 14:13:00,105.608,105.608,105.588,105.588,289100000.0
2005-05-09 14:14:00,105.601,105.615,105.595,105.608,343500005.0
2005-05-09 14:15:00,105.618,105.618,105.574,105.604,357000006.0
2005-05-09 14:16:00,105.598,105.618,105.598,105.618,321499995.0
2005-05-09 14:17:00,105.603,105.623,105.594,105.623,215799996.0
2005-05-09 14:18:00,105.613,105.627,105.607,105.621,147800002.0
2005-05-09 14:19:00,105.62,105.647,105.616,105.647,173800002.0
2005-05-09 14:20:00,105.643,105.643,105.63,105.641,128100001.0
2005-05-09 14:21:00,105.638,105.653,105.626,105.648,280000003.0
2005-05-09 14:22:00,105.637,105.639,105.614,105.639,288299991.0
2005-05-09 14:23:00,105.649,105.671,105.649,105.657,224899996.0
2005-05-09 14:24:00,105.658,105.658,105.628,105.634,356300002.0
2005-05-09 14:25:00,105.648,105.659,105.648,105.65,243700001.0
2005-05-09 14:26:00,105.645,105.656,105.642,105.642,265400006.0
2005-05-09 14:27:00,105.629,105.637,105.62,105.627,207000004.0
2005-05-09 14:28:00,105.629,105.651,105.618,105.651,242999999.0
2005-05-09 14:29:00,105.635,105.651,105.617,105.647,268599994.0
2005-05-09 14:30:00,105.624,105.644,105.624,105.643,369699999.0
2005-05-09 14:31:00,105.65,105.65,105.611,105.632,216900003.0
2005-05-09 14:32:00,105.638,105.64,105.626,105.64,251200002.0
2005-05-09 14:33:00,105.631,105.66,105.623,105.652,388199997.0
2005-05-09 14:34:00,105.65,105.667,105.645,105.664,213700003.0
2005-05-09 14:35:00,105.657,105.666,105.644,105.656,141200003.0
2005-05-09 14:36:00,105.65,105.655,105.644,105.651,214100001.0
2005-05-09 14:37:00,105.658,105.658,105.644,105.651,239799999.0
2005-05-09 14:38:00,105.643,105.65,105.624,105.641,300000000.0
2005-05-09 14:39:00,105.637,105.646,105.637,105.642,111600002.0
2005-05-09 14:40:00,105.629,105.639,105.626,105.629,265000002.0
2005-05-09 14:41:00,105.64,105.644,105.6,105.627,170499997.0
2005-05-09 14:42:00,105.632,105.649,105.632,105.645,215400002.0
2005-05-09 14:43:00,105.657,105.657,105.643,105.65,385300002.0
2005-05-09 14:44:00,105.655,105.657,105.636,105.657,260699997.0
2005-05-09 14:45:00,105.655,105.656,105.642,105.642,124200002.0
2005-05-09 14:46:00,105.628,105.637,105.625,105.634,362400000.0
2005-05-09 14:47:00,105.622,105.642,105.613,105.642,200099994.0
2005-05-09 14:48:00,105.65,105.657,105.645,105.651,313099999.0
2005-05-09 14:49:00,105.653,105.653,105.631,105.637,157600002.0
2005-05-09 14:50:00,105.648,105.657,105.627,105.649,126000002.0
2005-05-09 14:51:00,105.656,105.656,105.642,105.649,258799995.0
2005-05-09 14:52:00,105.641,105.652,105.636,105.652,463600000.0
2005-05-09 14:53:00,105.641,105.647,105.629,105.647,255499999.0
2005-05-09 14:54:00,105.633,105.648,105.624,105.648,289700001.0
2005-05-09 14:55:00,105.625,105.625,105.6,105.602,200399999.0
2005-05-09 14:56:00,105.623,105.627,105.609,105.627,167000001.0
2005-05-09 14:57:00,105.62,105.62,105.605,105.613,123100001.0
2005-05-09 14:58:00,105.613,105.617,105.602,105.611,230700002.0
2005-05-09 14:59:00,105.608,105.636,105.592,105.636,271199998.0
2005-05-09 15:00:00,105.63,105.637,105.617,105.637,165699999.0
2005-05-09 15:01:00,105.638,105.638,105.618,105.628,232799994.0
2005-05-09 15:02:00,105.623,105.631,105.612,105.631,144499996.0
2005-05-09 15:03:00,105.638,105.638,105.62,105.624,186799999.0
2005-05-09 15:04:00,105.631,105.641,105.626,105.641,161800003.0
2005-05-09 15:05:00,105.657,105.657,105.629,105.635,334399996.0
2005-05-09 15:06:00,105.622,105.644,105.619,105.635,232600001.0
2005-05-09 15:07:00,105.626,105.632,105.608,105.612,239700002.0
2005-05-09 15:08:00,105.632,105.632,105.612,105.622,235799997.0
2005-05-09 15:09:00,105.62,105.628,105.615,105.617,356100003.0
2005-05-09 15:10:00,105.605,105.622,105.593,105.604,382000005.0
2005-05-09 15:11:00,105.62,105.621,105.611,105.611,155300001.0
2005-05-09 15:12:00,105.602,105.617,105.6,105.605,259600004.0
2005-05-09 15:13:00,105.612,105.615,105.586,105.615,302499997.0
2005-05-09 15:14:00,105.608,105.608,105.568,105.573,221400005.0
2005-05-09 15:15:00,105.616,105.626,105.605,105.624,408799999.0
2005-05-09 15:16:00,105.626,105.63,105.607,105.607,232100002.0
2005-05-09 15:17:00,105.623,105.63,105.606,105.619,199100001.0
2005-05-09 15:18:00,105.608,105.63,105.591,105.626,229100000.0
2005-05-09 15:19:00,105.618,105.618,105.587,105.614,257299994.0
2005-05-09 15:20:00,105.608,105.622,105.59,105.597,274200000.0
2005-05-09 15:21:00,105.62,105.62,105.596,105.596,200200004.0
2005-05-09 15:22:00,105.596,105.596,105.574,105.578,200600003.0
2005-05-09 15:23:00,105.59,105.599,105.579,105.581,260299996.0
2005-05-09 15:24:00,105.565,105.574,105.553,105.568,154700001.0
2005-05-09 15:25:00,105.58,105.595,105.563,105.595,282800001.0
2005-05-09 15:26:00,105.592,105.592,105.558,105.574,187400002.0
2005-05-09 15:27:00,105.59,105.59,105.555,105.559,195099996.0
2005-05-09 15:28:00,105.568,105.576,105.559,105.576,129899997.0
2005-05-09 15:29:00,105.575,105.585,105.569,105.569,284700005.0
2005-05-09 15:30:00,105.568,105.577,105.559,105.571,273399999.0
2005-05-09 15:31:00,105.57,105.57,105.537,105.557,256000001.0
2005-05-09 15:32:00,105.531,105.531,105.502,105.504,127199999.0
2005-05-09 15:33:00,105.505,105.505,105.482,105.501,202599998.0
2005-05-09 15:34:00,105.503,105.503,105.485,105.492,176500000.0
2005-05-09 15:35:00,105.483,105.498,105.48,105.498,223599998.0
2005-05-09 15:36:00,105.498,105.498,105.474,105.485,213800001.0
2005-05-09 15:37:00,105.474,105.487,105.468,105.482,380799997.0
2005-05-09 15:38:00,105.485,105.494,105.465,105.491,118299998.0
2005-05-09 15:39:00,105.477,105.489,105.453,105.459,257800001.0
2005-05-09 15:40:00,105.45,105.45,105.436,105.444,327400003.0
2005-05-09 15:41:00,105.438,105.452,105.435,105.446,329500003.0
2005-05-09 15:42:00,105.446,105.463,105.446,105.448,262300001.0
2005-05-09 15:43:00,105.433,105.438,105.417,105.43,137100002.0
2005-05-09 15:44:00,105.435,105.447,105.43,105.438,311100000.0
2005-05-09 15:45:00,105.436,105.437,105.418,105.437,118900001.0
2005-05-09 15:46:00,105.428,105.437,105.417,105.43,303800003.0
2005-05-09 15:47:00,105.435,105.439,105.405,105.405,388000001.0
2005-05-09 15:48:00,105.407,105.432,105.407,105.427,278000004.0
2005-05-09 15:49:00,105.423,105.433,105.419,105.429,342700000.0
2005-05-09 15:50:00,105.437,105.439,105.408,105.421,345299992.0
2005-05-09 15:51:00,105.432,105.438,105.407,105.438,129600003.0
2005-05-09 15:52:00,105.442,105.46,105.44,105.46,166700001.0
2005-05-09 15:53:00,105.48,105.497,105.48,105.497,100199999.0
2005-05-09 15:54:00,105.502,105.502,105.5,105.5,39099998.0
2005-05-09 15:55:00,105.51,105.524,105.5,105.524,103000001.0
2005-05-09 15:56:00,105.515,105.517,105.497,105.503,211099995.0
2005-05-09 15:57:00,105.48,105.506,105.477,105.506,122800003.0
2005-05-09 15:58:00,105.505,105.505,105.489,105.49,131799998.0
2005-05-09 15:59:00,105.465,105.48,105.452,105.461,262900003.0
2005-05-09 16:00:00,105.469,105.491,105.469,105.476,273900000.0
2005-05-09 16:01:00,105.483,105.486,105.439,105.439,146700001.0
2005-05-09 16:02:00,105.425,105.445,105.418,105.445,205100004.0
2005-05-09 16:03:00,105.444,105.47,105.436,105.451,362800004.0
2005-05-09 16:04:00,105.438,105.468,105.438,105.463,247399995.0
2005-05-09 16:05:00,105.482,105.491,105.46,105.477,226000004.0
2005-05-09 16:06:00,105.474,105.474,105.459,105.465,250900000.0
2005-05-09 16:07:00,105.472,105.474,105.435,105.439,365099995.0
2005-05-09 16:08:00,105.5,105.503,105.468,105.485,211900000.0
2005-05-09 16:09:00,105.512,105.518,105.51,105.515,227800000.0
2005-05-09 16:10:00,105.522,105.537,105.522,105.526,281399997.0
2005-05-09 16:11:00,105.549,105.557,105.549,105.557,78600002.0
2005-05-09 16:12:00,105.557,105.557,105.518,105.525,104799999.0
2005-05-09 16:13:00,105.518,105.541,105.505,105.533,289100002.0
2005-05-09 16:14:00,105.529,105.529,105.508,105.515,375700004.0
2005-05-09 16:15:00,105.502,105.521,105.502,105.518,116800001.0
2005-05-09 16:16:00,105.525,105.526,105.484,105.488,281300001.0
2005-05-09 16:17:00,105.48,105.5,105.466,105.49,204499997.0
2005-05-09 16:18:00,105.507,105.514,105.496,105.501,164800001.0
2005-05-09 16:19:00,105.521,105.521,105.506,105.507,315299989.0
2005-05-09 16:20:00,105.505,105.513,105.489,105.502,217000002.0
2005-05-09 16:21:00,105.508,105.529,105.505,105.529,169699996.0
2005-05-09 16:22:00,105.518,105.518,105.487,105.503,276400000.0
2005-05-09 16:23:00,105.502,105.503,105.486,105.502,268899999.0
2005-05-09 16:24:00,105.503,105.513,105.493,105.507,403499993.0
2005-05-09 16:25:00,105.498,105.501,105.486,105.489,259600000.0
2005-05-09 16:26:00,105.484,105.501,105.476,105.501,359999997.0
2005-05-09 16:27:00,105.495,105.511,105.49,105.5,353600000.0
2005-05-09 16:28:00,105.49,105.504,105.478,105.493,151100001.0
2005-05-09 16:29:00,105.488,105.497,105.468,105.491,244200001.0
2005-05-09 16:30:00,105.505,105.509,105.478,105.494,290000000.0
2005-05-09 16:31:00,105.475,105.501,105.471,105.496,183999999.0
2005-05-09 16:32:00,105.488,105.504,105.488,105.498,236600000.0
2005-05-09 16:33:00,105.475,105.477,105.458,105.477,131399999.0
2005-05-09 16:34:00,105.478,105.478,105.459,105.459,231600001.0
2005-05-09 16:35:00,105.472,105.477,105.453,105.477,269800000.0
2005-05-09 16:36:00,105.498,105.521,105.493,105.521,273800003.0
2005-05-09 16:37:00,105.53,105.554,105.525,105.544,342500001.0
2005-05-09 16:38:00,105.545,105.545,105.519,105.525,107699999.0
2005-05-09 16:39:00,105.51,105.528,105.505,105.521,230499997.0
2005-05-09 16:40:00,105.522,105.53,105.501,105.506,247200000.0
2005-05-09 16:41:00,105.528,105.545,105.509,105.545,381700001.0
2005-05-09 16:42:00,105.547,105.556,105.512,105.556,253200001.0
2005-05-09 16:43:00,105.552,105.571,105.546,105.563,214400003.0
2005-05-09 16:44:00,105.56,105.563,105.535,105.554,294500005.0
2005-05-09 16:45:00,105.57,105.57,105.547,105.552,248700003.0
2005-05-09 16:46:00,105.553,105.562,105.549,105.559,224300001.0
2005-05-09 16:47:00,105.579,105.579,105.547,105.562,271800001.0
2005-05-09 16:48:00,105.564,105.609,105.555,105.609,384700001.0
2005-05-09 16:49:00,105.595,105.608,105.594,105.603,225100004.0
2005-05-09 16:50:00,105.603,105.61,105.589,105.597,148300001.0
2005-05-09 16:51:00,105.598,105.598,105.578,105.593,275099997.0
2005-05-09 16:52:00,105.585,105.6,105.585,105.6,34799999.0
2005-05-09 16:53:00,105.591,105.606,105.584,105.593,154900000.0
2005-05-09 16:54:00,105.6,105.6,105.577,105.586,357900004.0
2005-05-09 16:55:00,105.575,105.59,105.548,105.559,215400002.0
2005-05-09 16:56:00,105.595,105.616,105.595,105.607,238999997.0
2005-05-09 16:57:00,105.613,105.616,105.568,105.583,304400001.0
2005-05-09 16:58:00,105.585,105.597,105.574,105.594,287499997.0
2005-05-09 16:59:00,105.605,105.615,105.594,105.615,222700003.0
2005-05-09 17:00:00,105.618,105.624,105.608,105.609,435900000.0
2005-05-09 17:01:00,105.63,105.633,105.612,105.612,335399995.0
2005-05-09 17:02:00,105.618,105.632,105.616,105.632,154700001.0
2005-05-09 17:03:00,105.62,105.62,105.596,105.599,208100003.0
2005-05-09 17:04:00,105.592,105.603,105.583,105.585,262499997.0
2005-05-09 17:05:00,105.587,105.601,105.581,105.592,160799999.0
2005-05-09 17:06:00,105.594,105.594,105.575,105.591,273100001.0
2005-05-09 17:07:00,105.592,105.601,105.569,105.574,159900002.0
2005-05-09 17:08:00,105.583,105.583,105.568,105.57,282800001.0
2005-05-09 17:09:00,105.555,105.574,105.552,105.561,127899999.0
2005-05-09 17:10:00,105.575,105.577,105.555,105.573,353400003.0
2005-05-09 17:11:00,105.566,105.575,105.56,105.575,135999998.0
2005-05-09 17:12:00,105.566,105.584,105.548,105.584,337400004.0
2005-05-09 17:13:00,105.581,105.582,105.565,105.582,192899999.0
2005-05-09 17:14:00,105.577,105.606,105.576,105.594,214800001.0
2005-05-09 17:15:00,105.595,105.604,105.591,105.598,122800002.0
2005-05-09 17:16:00,105.598,105.613,105.595,105.613,225200003.0
2005-05-09 17:17:00,105.62,105.624,105.6,105.619,199699997.0
2005-05-09 17:18:00,105.612,105.618,105.596,105.596,97399998.0
2005-05-09 17:19:00,105.575,105.585,105.571,105.574,304499996.0
2005-05-09 17:20:00,105.577,105.577,105.558,105.575,303000004.0
2005-05-09 17:21:00,105.577,105.588,105.57,105.574,188899999.0
2005-05-09 17:22:00,105.557,105.562,105.549,105.562,360700001.0
2005-05-09 17:23:00,105.56,105.565,105.555,105.556,194100002.0
2005-05-09 17:24:00,105.563,105.578,105.56,105.571,280300000.0
2005-05-09 17:25:00,105.576,105.585,105.559,105.569,380200005.0
2005-05-09 17:26:00,105.565,105.57,105.546,105.555,239299999.0
2005-05-09 17:27:00,105.565,105.569,105.544,105.544,319400001.0
2005-05-09 17:28:00,105.548,105.548,105.518,105.525,200800002.0
2005-05-09 17:29:00,105.514,105.518,105.506,105.515,311100000.0
2005-05-09 17:30:00,105.503,105.523,105.492,105.518,181700003.0
2005-05-09 17:31:00,105.498,105.51,105.487,105.497,199400000.0
2005-05-09 17:32:00,105.502,105.511,105.487,105.507,307700000.0
2005-05-09 17:33:00,105.505,105.514,105.49,105.51,251399998.0
2005-05-09 17:34:00,105.495,105.51,105.482,105.507,245500006.0
2005-05-09 17:35:00,105.518,105.521,105.502,105.502,214099994.0
2005-05-09 17:36:00,105.485,105.521,105.481,105.508,452100001.0
2005-05-09 17:37:00,105.52,105.551,105.52,105.545,230800002.0
2005-05-09 17:38:00,105.547,105.551,105.524,105.527,333599999.0
2005-05-09 17:39:00,105.544,105.552,105.53,105.543,309999993.0
2005-05-09 17:40:00,105.548,105.568,105.541,105.568,53100000.0
2005-05-09 17:41:00,105.565,105.575,105.555,105.568,509999993.0
2005-05-09 17:42:00,105.562,105.563,105.533,105.547,261599996.0
2005-05-09 17:43:00,105.55,105.562,105.534,105.534,207000000.0
2005-05-09 17:44:00,105.538,105.538,105.506,105.521,232700001.0
2005-05-09 17:45:00,105.52,105.53,105.508,105.53,281999997.0
2005-05-09 17:46:00,105.523,105.538,105.514,105.533,323300003.0
2005-05-09 17:47:00,105.524,105.537,105.521,105.532,172400000.0
2005-05-09 17:48:00,105.523,105.531,105.508,105.518,193600003.0
2005-05-09 17:49:00,105.533,105.539,105.504,105.513,281399999.0
2005-05-09 17:50:00,105.52,105.527,105.508,105.511,346299999.0
2005-05-09 17:51:00,105.504,105.527,105.503,105.514,406899997.0
2005-05-09 17:52:00,105.51,105.521,105.501,105.512,264399996.0
2005-05-09 17:53:00,105.527,105.527,105.503,105.505,262900002.0
2005-05-09 17:54:00,105.523,105.529,105.5,105.509,213199995.0
2005-05-09 17:55:00,105.516,105.521,105.515,105.516,182199994.0
2005-05-09 17:56:00,105.518,105.533,105.504,105.51,262299999.0
2005-05-09 17:57:00,105.523,105.524,105.493,105.52,287400002.0
2005-05-09 17:58:00,105.514,105.521,105.512,105.518,228499996.0
2005-05-09 17:59:00,105.515,105.521,105.499,105.521,314400005.0
2005-05-09 18:00:00,105.53,105.54,105.51,105.53,276500003.0
2005-05-09 18:01:00,105.55,105.55,105.54,105.54,1758099989.0
2005-05-09 18:02:00,105.55,105.55,105.55,105.55,1758099989.0
2005-05-09 18:03:00,105.57,105.57,105.55,105.57,1758099989.0
2005-05-09 18:04:00,105.55,105.57,105.55,105.57,1758099989.0
2005-05-09 18:05:00,105.55,105.58,105.55,105.57,1758099989.0
2005-05-09 18:06:00,105.58,105.58,105.58,105.58,1758099989.0
2005-05-09 18:07:00,105.57,105.58,105.57,105.57,1758099989.0
2005-05-09 18:09:00,105.55,105.57,105.55,105.57,1758099989.0
2005-05-09 18:11:00,105.556,105.566,105.545,105.563,1758099989.0
2005-05-09 18:12:00,105.569,105.58,105.551,105.557,2146000005.0
2005-05-09 18:13:00,105.58,105.58,105.58,105.58,1820599998.0
2005-05-09 18:15:00,105.57,105.58,105.57,105.58,1820599998.0
2005-05-09 18:17:00,105.575,105.575,105.554,105.573,1820599998.0
2005-05-09 18:18:00,105.58,105.59,105.58,105.59,1603099991.0
2005-05-09 18:19:00,105.6,105.62,105.6,105.62,1603099991.0
2005-05-09 18:20:00,105.61,105.61,105.59,105.6,1603099991.0
2005-05-09 18:21:00,105.6,105.62,105.6,105.61,1603099991.0
2005-05-09 18:22:00,105.62,105.62,105.61,105.62,1603099991.0
2005-05-09 18:23:00,105.61,105.62,105.61,105.62,1603099991.0
2005-05-09 18:24:00,105.63,105.64,105.62,105.64,1603099991.0
2005-05-09 18:25:00,105.64,105.64,105.62,105.63,1603099991.0
2005-05-09 18:27:00,105.622,105.622,105.6,105.614,1603099991.0
2005-05-09 18:29:00,105.63,105.63,105.62,105.63,1927699994.0
2005-05-09 18:30:00,105.603,105.625,105.592,105.625,1927699994.0
2005-05-09 18:31:00,105.63,105.64,105.63,105.63,1901199996.0
2005-05-09 18:32:00,105.64,105.64,105.63,105.64,1901199996.0
2005-05-09 18:33:00,105.63,105.64,105.63,105.63,1901199996.0
2005-05-09 18:34:00,105.62,105.62,105.62,105.62,1901199996.0
2005-05-09 18:35:00,105.61,105.62,105.61,105.61,1901199996.0
2005-05-09 18:36:00,105.583,105.604,105.575,105.598,1901199996.0
2005-05-09 18:37:00,105.6,105.605,105.578,105.596,1026099997.0
2005-05-09 18:38:00,105.606,105.609,105.564,105.58,1171499995.0
2005-05-09 18:39:00,105.579,105.603,105.579,105.586,677900005.0
2005-05-09 18:40:00,105.57,105.584,105.555,105.577,1834400003.0
2005-05-09 18:41:00,105.58,105.58,105.553,105.576,1791300009.0
2005-05-09 18:42:00,105.567,105.583,105.553,105.583,1711699991.0
2005-05-09 18:43:00,105.579,105.609,105.558,105.609,937000012.0
2005-05-09 18:44:00,105.603,105.61,105.59,105.596,770700002.0
2005-05-09 18:45:00,105.606,105.628,105.589,105.608,1624500002.0
2005-05-09 18:46:00,105.619,105.638,105.607,105.637,1595899994.0
2005-05-09 18:47:00,105.623,105.632,105.599,105.623,399700002.0
2005-05-09 18:48:00,105.623,105.644,105.614,105.62,896299999.0
2005-05-09 18:49:00,105.625,105.638,105.616,105.62,1266099997.0
2005-05-09 18:50:00,105.629,105.633,105.617,105.618,1884500003.0
2005-05-09 18:51:00,105.616,105.625,105.569,105.619,1582899986.0
2005-05-09 18:52:00,105.641,105.641,105.612,105.623,1610400003.0
2005-05-09 18:53:00,105.631,105.631,105.616,105.618,1519100015.0
2005-05-09 18:54:00,105.622,105.632,105.608,105.63,1905899994.0
2005-05-09 18:55:00,105.624,105.624,105.588,105.592,1671899990.0
2005-05-09 18:56:00,105.63,105.633,105.612,105.633,367899994.0
2005-05-09 18:57:00,105.622,105.625,105.598,105.598,894900003.0
2005-05-09 18:58:00,105.604,105.613,105.594,105.606,1428000000.0
2005-05-09 18:59:00,105.604,105.61,105.595,105.605,1875600000.0
2005-05-09 19:00:00,105.589,105.593,105.571,105.583,617800001.0
2005-05-09 19:01:00,105.583,105.592,105.565,105.584,777800002.0
2005-05-09 19:02:00,105.58,105.585,105.564,105.574,682399993.0
2005-05-09 19:03:00,105.571,105.584,105.557,105.575,1807200009.0
2005-05-09 19:04:00,105.567,105.597,105.565,105.596,987300004.0
2005-05-09 19:05:00,105.596,105.607,105.575,105.594,903399997.0
2005-05-09 19:06:00,105.592,105.608,105.567,105.597,1439400005.0
2005-05-09 19:07:00,105.62,105.62,105.62,105.62,1740800016.0
2005-05-09 19:08:00,105.602,105.603,105.595,105.6,1740800016.0
2005-05-09 19:09:00,105.579,105.595,105.574,105.586,708600000.0
2005-05-09 19:10:00,105.6,105.607,105.587,105.592,714099998.0
2005-05-09 19:11:00,105.592,105.612,105.587,105.6,614099993.0
2005-05-09 19:12:00,105.604,105.614,105.571,105.592,708599999.0
2005-05-09 19:13:00,105.589,105.593,105.573,105.581,488199996.0
2005-05-09 19:14:00,105.582,105.582,105.57,105.57,833800000.0
2005-05-09 19:15:00,105.58,105.597,105.576,105.582,1793400004.0
2005-05-09 19:16:00,105.592,105.595,105.582,105.588,560799999.0
2005-05-09 19:17:00,105.574,105.595,105.574,105.59,1208999996.0
2005-05-09 19:18:00,105.578,105.587,105.571,105.581,851500005.0
2005-05-09 19:19:00,105.57,105.574,105.554,105.56,1812999994.0
2005-05-09 19:20:00,105.568,105.572,105.554,105.569,807099995.0
2005-05-09 19:21:00,105.568,105.582,105.556,105.57,1186099996.0
2005-05-09 19:22:00,105.572,105.588,105.556,105.58,693100001.0
2005-05-09 19:24:00,105.576,105.59,105.563,105.568,1656000010.0
2005-05-09 19:25:00,105.56,105.583,105.56,105.58,1099699994.0
2005-05-09 19:27:00,105.592,105.597,105.573,105.576,1903100006.0
2005-05-09 19:28:00,105.566,105.589,105.558,105.572,1104900005.0
2005-05-09 19:29:00,105.576,105.583,105.576,105.583,632099999.0
2005-05-09 19:30:00,105.578,105.584,105.543,105.573,955200007.0
2005-05-09 19:31:00,105.568,105.583,105.539,105.539,1729399991.0
2005-05-09 19:32:00,105.554,105.578,105.554,105.575,2022200021.0
2005-05-09 19:33:00,105.583,105.59,105.561,105.561,1051899998.0
2005-05-09 19:34:00,105.547,105.589,105.542,105.571,1169099993.0
2005-05-09 19:35:00,105.573,105.589,105.55,105.557,1059800006.0
2005-05-09 19:36:00,105.565,105.602,105.556,105.594,443899999.0
2005-05-09 19:37:00,105.573,105.579,105.547,105.567,232499996.0
2005-05-09 19:38:00,105.572,105.579,105.552,105.568,939700000.0
2005-05-09 19:39:00,105.559,105.571,105.548,105.555,1217900002.0
2005-05-09 19:40:00,105.555,105.579,105.543,105.563,877299996.0
2005-05-09 19:41:00,105.557,105.569,105.539,105.556,1401300008.0
2005-05-09 19:42:00,105.56,105.574,105.56,105.574,990500014.0
2005-05-09 19:43:00,105.575,105.58,105.565,105.57,507999990.0
2005-05-09 19:44:00,105.56,105.589,105.533,105.574,1045699987.0
2005-05-09 19:45:00,105.575,105.581,105.56,105.565,716800005.0
2005-05-09 19:46:00,105.572,105.576,105.543,105.559,1030399995.0
2005-05-09 19:47:00,105.569,105.589,105.556,105.585,581999998.0
2005-05-09 19:48:00,105.57,105.598,105.558,105.58,1410700007.0
2005-05-09 19:49:00,105.58,105.609,105.575,105.587,584300000.0
2005-05-09 19:50:00,105.587,105.612,105.565,105.606,722600001.0
2005-05-09 19:51:00,105.615,105.618,105.593,105.605,705700001.0
2005-05-09 19:52:00,105.611,105.611,105.57,105.592,1020499995.0
2005-05-09 19:53:00,105.597,105.602,105.571,105.577,862000011.0
2005-05-09 19:54:00,105.593,105.6,105.569,105.582,1143200000.0
2005-05-09 19:55:00,105.578,105.593,105.578,105.593,686599998.0
2005-05-09 19:56:00,105.581,105.586,105.554,105.581,646399996.0
2005-05-09 19:57:00,105.583,105.592,105.561,105.583,443200002.0
2005-05-09 19:58:00,105.595,105.62,105.589,105.594,1641699992.0
2005-05-09 19:59:00,105.611,105.618,105.586,105.613,1038800008.0
2005-05-09 20:00:00,105.608,105.608,105.58,105.58,225100000.0
2005-05-09 20:01:00,105.597,105.601,105.568,105.585,793100002.0
2005-05-09 20:02:00,105.584,105.617,105.583,105.587,1124700008.0
2005-05-09 20:03:00,105.6,105.614,105.563,105.603,946199989.0
2005-05-09 20:04:00,105.606,105.627,105.593,105.607,838000004.0
2005-05-09 20:05:00,105.614,105.614,105.593,105.605,1152299996.0
2005-05-09 20:06:00,105.613,105.617,105.589,105.605,1877399999.0
2005-05-09 20:07:00,105.61,105.616,105.605,105.615,823599991.0
2005-05-09 20:08:00,105.59,105.614,105.565,105.603,1003799996.0
2005-05-09 20:09:00,105.608,105.612,105.586,105.608,1291700006.0
2005-05-09 20:10:00,105.613,105.619,105.586,105.608,675199997.0
2005-05-09 20:11:00,105.608,105.629,105.589,105.607,1777399999.0
2005-05-09 20:12:00,105.61,105.61,105.59,105.6,1114399998.0
2005-05-09 20:13:00,105.571,105.59,105.571,105.581,1114399998.0
2005-05-09 20:14:00,105.579,105.599,105.57,105.593,1322099993.0
2005-05-09 20:15:00,105.585,105.602,105.56,105.587,1295199987.0
2005-05-09 20:16:00,105.588,105.592,105.569,105.592,1158499991.0
2005-05-09 20:17:00,105.603,105.608,105.573,105.577,516499999.0
2005-05-09 20:18:00,105.575,105.586,105.558,105.571,339299996.0
2005-05-09 20:19:00,105.569,105.589,105.561,105.583,781900001.0
2005-05-09 20:20:00,105.576,105.587,105.534,105.58,964799998.0
2005-05-09 20:21:00,105.592,105.592,105.565,105.578,1132300002.0
2005-05-09 20:22:00,105.58,105.584,105.55,105.567,1367400002.0
2005-05-09 20:23:00,105.585,105.59,105.558,105.59,939400008.0
2005-05-09 20:24:00,105.583,105.583,105.559,105.582,886800003.0
2005-05-09 20:25:00,105.585,105.592,105.56,105.578,1004799997.0
2005-05-09 20:26:00,105.572,105.577,105.539,105.572,829399999.0
2005-05-09 20:27:00,105.571,105.578,105.538,105.564,1140699996.0
2005-05-09 20:29:00,105.6,105.61,105.6,105.61,1993800000.0
2005-05-09 20:30:00,105.62,105.63,105.6,105.6,1993800000.0
2005-05-09 20:31:00,105.61,105.61,105.59,105.6,1993800000.0
2005-05-09 20:32:00,105.595,105.611,105.58,105.611,1993800000.0
2005-05-09 20:33:00,105.613,105.628,105.594,105.616,791999993.0
2005-05-09 20:34:00,105.606,105.627,105.596,105.616,367999999.0
2005-05-09 20:35:00,105.612,105.613,105.604,105.607,515099997.0
2005-05-09 20:36:00,105.6,105.617,105.593,105.597,438399995.0
2005-05-09 20:37:00,105.576,105.597,105.571,105.595,383600003.0
2005-05-09 20:38:00,105.594,105.597,105.574,105.587,1111499992.0
2005-05-09 20:39:00,105.586,105.598,105.579,105.588,861799992.0
2005-05-09 20:40:00,105.58,105.59,105.58,105.58,1102300005.0
2005-05-09 20:41:00,105.572,105.572,105.551,105.572,1102300005.0
2005-05-09 20:42:00,105.571,105.588,105.56,105.57,1418500003.0
2005-05-09 20:43:00,105.57,105.585,105.564,105.585,1443400007.0
2005-05-09 20:44:00,105.601,105.601,105.56,105.567,1676400013.0
2005-05-09 20:45:00,105.557,105.575,105.553,105.569,1298800006.0
2005-05-09 20:46:00,105.565,105.566,105.533,105.564,1608399998.0
2005-05-09 20:47:00,105.562,105.567,105.524,105.539,1989999992.0
2005-05-09 20:48:00,105.553,105.555,105.537,105.555,1105599998.0
2005-05-09 20:49:00,105.538,105.554,105.531,105.547,1273100004.0
2005-05-09 20:50:00,105.53,105.569,105.523,105.532,1451800005.0
2005-05-09 20:51:00,105.52,105.541,105.519,105.519,922900001.0
2005-05-09 20:52:00,105.535,105.535,105.513,105.515,199099995.0
2005-05-09 20:53:00,105.513,105.531,105.483,105.531,1576300003.0
2005-05-09 20:54:00,105.544,105.56,105.524,105.546,456399994.0
2005-05-09 20:55:00,105.549,105.567,105.514,105.54,1894600026.0
2005-05-09 20:56:00,105.55,105.55,105.52,105.535,639799999.0
2005-05-09 20:57:00,105.537,105.555,105.522,105.542,1804799994.0
2005-05-09 20:58:00,105.57,105.57,105.55,105.55,1824200002.0
2005-05-09 20:59:00,105.52,105.53,105.52,105.53,1824200002.0
2005-05-09 21:00:00,105.526,105.547,105.519,105.547,1824200002.0
2005-05-09 21:01:00,105.547,105.563,105.518,105.557,1529199997.0
2005-05-09 21:02:00,105.559,105.574,105.538,105.565,808399998.0
2005-05-09 21:03:00,105.568,105.574,105.553,105.567,1478299998.0
2005-05-09 21:04:00,105.567,105.581,105.551,105.581,389899998.0
2005-05-09 21:05:00,105.58,105.584,105.549,105.584,756800003.0
2005-05-09 21:06:00,105.576,105.586,105.548,105.571,1151700004.0
2005-05-09 21:07:00,105.569,105.577,105.552,105.557,1543000000.0
2005-05-09 21:08:00,105.557,105.581,105.546,105.581,675100001.0
2005-05-09 21:09:00,105.572,105.588,105.563,105.572,411099999.0
2005-05-09 21:10:00,105.583,105.583,105.557,105.568,535199999.0
2005-05-09 21:11:00,105.584,105.584,105.568,105.568,277900001.0
2005-05-09 21:12:00,105.568,105.585,105.554,105.558,573900010.0
2005-05-09 21:13:00,105.573,105.583,105.536,105.55,614700005.0
2005-05-09 21:14:00,105.585,105.587,105.571,105.58,1478099994.0
2005-05-09 21:15:00,105.577,105.577,105.56,105.56,1339800004.0
2005-05-09 21:16:00,105.569,105.58,105.554,105.569,1246099999.0
2005-05-09 21:17:00,105.554,105.575,105.548,105.575,1850099995.0
2005-05-09 21:18:00,105.569,105.576,105.544,105.566,1145300009.0
2005-05-09 21:19:00,105.543,105.58,105.541,105.564,1420300014.0
2005-05-09 21:20:00,105.585,105.588,105.577,105.585,1337300001.0
2005-05-09 21:21:00,105.58,105.58,105.545,105.575,1229000008.0
2005-05-09 21:22:00,105.59,105.591,105.578,105.578,1817799990.0
2005-05-09 21:23:00,105.59,105.596,105.564,105.59,1106199991.0
2005-05-09 21:24:00,105.594,105.607,105.574,105.588,1618199984.0
2005-05-09 21:25:00,105.587,105.589,105.556,105.578,1709200004.0
2005-05-09 21:26:00,105.578,105.588,105.556,105.571,1126800009.0
2005-05-09 21:27:00,105.569,105.585,105.557,105.572,898099987.0
2005-05-09 21:28:00,105.562,105.577,105.55,105.577,435599995.0
2005-05-09 21:29:00,105.592,105.592,105.567,105.577,755600009.0
2005-05-09 21:30:00,105.578,105.589,105.552,105.56,1016599998.0
2005-05-09 21:31:00,105.55,105.572,105.546,105.56,200600001.0
2005-05-09 21:32:00,105.574,105.582,105.55,105.582,759100000.0
2005-05-09 21:33:00,105.567,105.577,105.553,105.573,384800004.0
2005-05-09 21:34:00,105.567,105.587,105.548,105.576,504999996.0
2005-05-09 21:35:00,105.568,105.572,105.556,105.568,291100001.0
2005-05-09 21:36:00,105.571,105.584,105.555,105.558,469699997.0
2005-05-09 21:37:00,105.554,105.577,105.554,105.56,512600004.0
2005-05-09 21:38:00,105.57,105.57,105.557,105.557,167499999.0
2005-05-09 21:39:00,105.567,105.585,105.547,105.559,604200004.0
2005-05-09 21:40:00,105.565,105.576,105.55,105.56,638900008.0
2005-05-09 21:41:00,105.568,105.571,105.539,105.543,631200004.0
2005-05-09 21:42:00,105.543,105.569,105.543,105.56,912800004.0
2005-05-09 21:43:00,105.562,105.571,105.549,105.568,389399994.0
2005-05-09 21:44:00,105.562,105.579,105.536,105.567,1401000017.0
2005-05-09 21:45:00,105.577,105.592,105.577,105.584,563900000.0
2005-05-09 21:46:00,105.588,105.592,105.574,105.592,714399997.0
2005-05-09 21:47:00,105.595,105.595,105.566,105.566,474299996.0
2005-05-09 21:48:00,105.586,105.586,105.562,105.581,800800005.0
2005-05-09 21:49:00,105.587,105.596,105.571,105.571,681199999.0
2005-05-09 21:50:00,105.597,105.601,105.597,105.597,306600001.0
2005-05-09 21:51:00,105.598,105.606,105.576,105.595,548000002.0
2005-05-09 21:52:00,105.592,105.601,105.586,105.592,231999998.0
2005-05-09 21:53:00,105.592,105.607,105.579,105.603,526000004.0
2005-05-09 21:54:00,105.594,105.617,105.582,105.604,572500003.0
2005-05-09 21:55:00,105.606,105.608,105.587,105.608,330099996.0
2005-05-09 21:56:00,105.605,105.618,105.596,105.611,523200005.0
2005-05-09 21:57:00,105.608,105.618,105.594,105.61,388699992.0
2005-05-09 21:58:00,105.586,105.615,105.583,105.615,103899997.0
2005-05-09 21:59:00,105.613,105.618,105.589,105.608,325800001.0
2005-05-09 22:00:00,105.61,105.629,105.589,105.608,950300000.0
2005-05-09 22:01:00,105.61,105.625,105.594,105.607,1268000011.0
2005-05-09 22:02:00,105.6,105.612,105.578,105.602,839400002.0
2005-05-09 22:03:00,105.6,105.605,105.6,105.6,396599996.0
2005-05-09 22:04:00,105.591,105.606,105.578,105.582,861799994.0
2005-05-09 22:05:00,105.603,105.603,105.579,105.6,152700000.0
2005-05-09 22:06:00,105.608,105.613,105.594,105.605,212600004.0
2005-05-09 22:07:00,105.599,105.615,105.587,105.607,254400000.0
2005-05-09 22:08:00,105.588,105.606,105.588,105.594,294199999.0
2005-05-09 22:09:00,105.6,105.6,105.564,105.567,184900004.0
2005-05-09 22:10:00,105.615,105.626,105.612,105.612,205199999.0
2005-05-09 22:11:00,105.596,105.627,105.595,105.616,464500005.0
2005-05-09 22:12:00,105.6,105.623,105.6,105.62,206500004.0
2005-05-09 22:13:00,105.593,105.618,105.589,105.61,408499999.0
2005-05-09 22:14:00,105.617,105.625,105.587,105.595,284300000.0
2005-05-09 22:15:00,105.616,105.627,105.609,105.625,424500003.0
2005-05-09 22:16:00,105.622,105.622,105.594,105.603,869100005.0
2005-05-09 22:17:00,105.618,105.62,105.606,105.61,183199999.0
2005-05-09 22:18:00,105.617,105.617,105.599,105.608,580000007.0
2005-05-09 22:19:00,105.599,105.611,105.591,105.611,349100003.0
2005-05-09 22:20:00,105.608,105.615,105.599,105.615,175999998.0
2005-05-09 22:21:00,105.608,105.612,105.594,105.6,256000001.0
2005-05-09 22:22:00,105.618,105.62,105.611,105.613,200499997.0
2005-05-09 22:23:00,105.607,105.616,105.597,105.601,273299996.0
2005-05-09 22:24:00,105.625,105.625,105.615,105.618,384699995.0
2005-05-09 22:25:00,105.6,105.618,105.59,105.615,279100005.0
2005-05-09 22:26:00,105.604,105.614,105.589,105.6,221399998.0
2005-05-09 22:27:00,105.621,105.621,105.587,105.605,781200001.0
2005-05-09 22:28:00,105.627,105.627,105.606,105.622,278000003.0
2005-05-09 22:29:00,105.605,105.622,105.599,105.613,146299998.0
2005-05-09 22:30:00,105.619,105.625,105.611,105.611,148199998.0
2005-05-09 22:31:00,105.623,105.624,105.595,105.604,165400004.0
2005-05-09 22:32:00,105.61,105.61,105.605,105.61,355100004.0
2005-05-09 22:33:00,105.613,105.614,105.596,105.603,760300006.0
2005-05-09 22:34:00,105.606,105.622,105.606,105.613,949400003.0
2005-05-09 22:35:00,105.603,105.612,105.594,105.607,437700006.0
2005-05-09 22:36:00,105.609,105.625,105.596,105.605,903399997.0
2005-05-09 22:37:00,105.596,105.611,105.592,105.6,302100001.0
2005-05-09 22:38:00,105.617,105.617,105.583,105.61,434500009.0
2005-05-09 22:39:00,105.609,105.62,105.598,105.607,477199992.0
2005-05-09 22:40:00,105.608,105.614,105.596,105.603,652599998.0
2005-05-09 22:41:00,105.608,105.618,105.592,105.614,119000001.0
2005-05-09 22:42:00,105.609,105.609,105.589,105.597,224799999.0
2005-05-09 22:43:00,105.601,105.601,105.577,105.595,259600002.0
2005-05-09 22:44:00,105.586,105.604,105.581,105.599,92200000.0
2005-05-09 22:45:00,105.609,105.61,105.587,105.605,395400000.0
2005-05-09 22:46:00,105.61,105.612,105.591,105.601,454500004.0
2005-05-09 22:47:00,105.607,105.607,105.578,105.585,304899997.0
2005-05-09 22:48:00,105.602,105.608,105.583,105.596,322499997.0
2005-05-09 22:49:00,105.602,105.603,105.581,105.59,268599994.0
2005-05-09 22:50:00,105.585,105.594,105.583,105.587,389600006.0
2005-05-09 22:51:00,105.6,105.605,105.595,105.595,386600001.0
2005-05-09 22:52:00,105.6,105.612,105.59,105.59,278900003.0
2005-05-09 22:53:00,105.603,105.611,105.596,105.601,320299999.0
2005-05-09 22:54:00,105.6,105.6,105.578,105.59,374100001.0
2005-05-09 22:55:00,105.612,105.614,105.585,105.593,227000000.0
2005-05-09 22:56:00,105.588,105.606,105.586,105.586,374600001.0
2005-05-09 22:57:00,105.578,105.613,105.578,105.59,247000002.0
2005-05-09 22:58:00,105.605,105.618,105.603,105.615,54399999.0
2005-05-09 22:59:00,105.583,105.594,105.573,105.591,372900005.0
2005-05-09 23:00:00,105.612,105.619,105.583,105.6,215199996.0
2005-05-09 23:01:00,105.588,105.6,105.586,105.598,283900001.0
2005-05-09 23:02:00,105.598,105.608,105.584,105.605,420100001.0
2005-05-09 23:03:00,105.595,105.627,105.595,105.619,223499998.0
2005-05-09 23:04:00,105.618,105.63,105.607,105.613,314700003.0
2005-05-09 23:05:00,105.617,105.624,105.607,105.608,237199994.0
2005-05-09 23:06:00,105.613,105.632,105.607,105.612,326599997.0
2005-05-09 23:07:00,105.614,105.617,105.6,105.609,215999995.0
2005-05-09 23:08:00,105.608,105.633,105.608,105.616,468700004.0
2005-05-09 23:09:00,105.63,105.633,105.609,105.617,235500000.0
2005-05-09 23:10:00,105.627,105.638,105.605,105.605,430600002.0
2005-05-09 23:11:00,105.6,105.603,105.547,105.547,177399997.0
2005-05-09 23:12:00,105.546,105.574,105.542,105.574,379200002.0
2005-05-09 23:13:00,105.537,105.553,105.509,105.523,197099996.0
2005-05-09 23:14:00,105.527,105.56,105.514,105.55,245299993.0
2005-05-09 23:15:00,105.56,105.622,105.555,105.6,201899999.0
2005-05-09 23:16:00,105.571,105.609,105.568,105.601,255900005.0
2005-05-09 23:17:00,105.615,105.623,105.579,105.579,160200002.0
2005-05-09 23:18:00,105.586,105.596,105.577,105.582,136600000.0
2005-05-09 23:19:00,105.573,105.625,105.573,105.623,213600000.0
2005-05-09 23:20:00,105.614,105.63,105.614,105.618,294299996.0
2005-05-09 23:21:00,105.613,105.624,105.599,105.62,289700002.0
2005-05-09 23:22:00,105.623,105.624,105.598,105.6,203000000.0
2005-05-09 23:23:00,105.605,105.622,105.594,105.599,177000004.0
2005-05-09 23:24:00,105.61,105.614,105.597,105.6,226100003.0
2005-05-09 23:25:00,105.615,105.615,105.608,105.615,276800006.0
2005-05-09 23:26:00,105.604,105.62,105.602,105.617,375000007.0
2005-05-09 23:27:00,105.615,105.629,105.606,105.62,350299991.0
2005-05-09 23:28:00,105.61,105.631,105.61,105.613,115400000.0
2005-05-09 23:29:00,105.626,105.647,105.612,105.641,246899999.0
2005-05-09 23:30:00,105.628,105.638,105.62,105.631,201200003.0
2005-05-09 23:31:00,105.63,105.639,105.62,105.637,383600001.0
2005-05-09 23:32:00,105.624,105.641,105.617,105.624,155899997.0
2005-05-09 23:33:00,105.639,105.655,105.618,105.623,237600005.0
2005-05-09 23:34:00,105.637,105.647,105.621,105.628,221199998.0
2005-05-09 23:35:00,105.648,105.648,105.617,105.617,213099999.0
2005-05-09 23:36:00,105.632,105.632,105.618,105.622,250800003.0
2005-05-09 23:37:00,105.612,105.652,105.611,105.647,360899997.0
2005-05-09 23:38:00,105.637,105.641,105.627,105.638,283100001.0
2005-05-09 23:39:00,105.628,105.632,105.618,105.626,109500003.0
2005-05-09 23:40:00,105.63,105.651,105.615,105.615,259100001.0
2005-05-09 23:41:00,105.607,105.641,105.607,105.63,240799998.0
2005-05-09 23:42:00,105.608,105.624,105.606,105.618,339000002.0
2005-05-09 23:43:00,105.632,105.632,105.605,105.615,202200000.0
2005-05-09 23:44:00,105.622,105.631,105.622,105.628,251200006.0
2005-05-09 23:45:00,105.638,105.64,105.618,105.623,268200004.0
2005-05-09 23:46:00,105.632,105.632,105.617,105.62,387499993.0
2005-05-09 23:47:00,105.624,105.643,105.624,105.63,189499999.0
2005-05-09 23:48:00,105.63,105.646,105.62,105.645,351300000.0
2005-05-09 23:49:00,105.629,105.649,105.629,105.638,258499999.0
2005-05-09 23:50:00,105.633,105.653,105.633,105.649,424000001.0
2005-05-09 23:51:00,105.613,105.639,105.61,105.615,171999997.0
2005-05-09 23:52:00,105.646,105.647,105.622,105.622,154200002.0
2005-05-09 23:53:00,105.634,105.634,105.615,105.627,171500001.0
2005-05-09 23:54:00,105.628,105.644,105.619,105.63,168900001.0
2005-05-09 23:55:00,105.622,105.643,105.616,105.633,258400001.0
2005-05-09 23:56:00,105.65,105.65,105.614,105.634,282700002.0
2005-05-09 23:57:00,105.643,105.654,105.634,105.644,228400000.0
2005-05-09 23:58:00,105.65,105.654,105.636,105.64,323499996.0
2005-05-09 23:59:00,105.652,105.661,105.642,105.642,193400000.0
2005-05-10 00:00:00,105.641,105.657,105.63,105.656,371700002.0
2005-05-10 00:01:00,105.658,105.671,105.643,105.649,335600001.0
2005-05-10 00:02:00,105.639,105.664,105.639,105.658,212400004.0
2005-05-10 00:03:00,105.667,105.667,105.646,105.658,326899997.0
2005-05-10 00:04:00,105.663,105.664,105.638,105.641,206600003.0
2005-05-10 00:05:00,105.66,105.665,105.648,105.665,137100004.0
2005-05-10 00:06:00,105.646,105.667,105.646,105.661,193199999.0
2005-05-10 00:07:00,105.643,105.667,105.641,105.666,238700001.0
2005-05-10 00:08:00,105.665,105.665,105.639,105.643,140399996.0
2005-05-10 00:09:00,105.646,105.649,105.638,105.638,283300001.0
2005-05-10 00:10:00,105.63,105.641,105.622,105.641,248700001.0
2005-05-10 00:11:00,105.638,105.65,105.63,105.634,222399998.0
2005-05-10 00:12:00,105.64,105.647,105.628,105.639,80200001.0
2005-05-10 00:13:00,105.643,105.659,105.643,105.654,252799994.0
2005-05-10 00:14:00,105.653,105.659,105.645,105.653,270999996.0
2005-05-10 00:15:00,105.672,105.686,105.672,105.686,154799995.0
2005-05-10 00:16:00,105.688,105.696,105.68,105.686,346199998.0
2005-05-10 00:17:00,105.67,105.694,105.669,105.687,246699995.0
2005-05-10 00:18:00,105.698,105.698,105.668,105.688,263900002.0
2005-05-10 00:19:00,105.667,105.684,105.665,105.672,254399995.0
2005-05-10 00:20:00,105.677,105.695,105.668,105.695,211600000.0
2005-05-10 00:21:00,105.678,105.697,105.677,105.695,295299998.0
2005-05-10 00:22:00,105.683,105.709,105.681,105.704,217799996.0
2005-05-10 00:23:00,105.702,105.711,105.683,105.695,201900000.0
2005-05-10 00:24:00,105.692,105.709,105.683,105.683,317100003.0
2005-05-10 00:25:00,105.678,105.704,105.674,105.698,227299993.0
2005-05-10 00:26:00,105.685,105.698,105.673,105.683,192999999.0
2005-05-10 00:27:00,105.682,105.682,105.662,105.667,159899998.0
2005-05-10 00:28:00,105.688,105.688,105.664,105.683,128199999.0
2005-05-10 00:29:00,105.687,105.687,105.663,105.679,275299996.0
2005-05-10 00:30:00,105.672,105.686,105.668,105.681,151200003.0
2005-05-10 00:31:00,105.698,105.698,105.679,105.69,195400004.0
2005-05-10 00:32:00,105.69,105.694,105.662,105.662,174500000.0
2005-05-10 00:33:00,105.687,105.687,105.669,105.683,237200000.0
2005-05-10 00:34:00,105.682,105.692,105.673,105.692,172299999.0
2005-05-10 00:35:00,105.695,105.711,105.674,105.711,318400004.0
2005-05-10 00:36:00,105.7,105.706,105.689,105.705,102700000.0
2005-05-10 00:37:00,105.707,105.711,105.701,105.71,184300002.0
2005-05-10 00:38:00,105.697,105.703,105.685,105.703,142300001.0
2005-05-10 00:39:00,105.715,105.715,105.684,105.701,168399999.0
2005-05-10 00:40:00,105.693,105.705,105.677,105.686,252099995.0
2005-05-10 00:41:00,105.692,105.7,105.664,105.664,233200000.0
2005-05-10 00:42:00,105.665,105.68,105.647,105.654,353299999.0
2005-05-10 00:43:00,105.66,105.666,105.645,105.657,349999997.0
2005-05-10 00:44:00,105.649,105.653,105.639,105.646,234900002.0
2005-05-10 00:45:00,105.663,105.678,105.657,105.671,204400004.0
2005-05-10 00:46:00,105.68,105.682,105.664,105.674,218700003.0
2005-05-10 00:47:00,105.668,105.683,105.661,105.683,200500000.0
2005-05-10 00:48:00,105.671,105.686,105.66,105.681,133800000.0
2005-05-10 00:49:00,105.675,105.693,105.675,105.689,268700003.0
2005-05-10 00:50:00,105.682,105.682,105.678,105.678,93500002.0
2005-05-10 00:51:00,105.693,105.7,105.683,105.699,178899999.0
2005-05-10 00:52:00,105.681,105.697,105.678,105.688,319100002.0
2005-05-10 00:53:00,105.69,105.695,105.688,105.695,157200000.0
2005-05-10 00:54:00,105.701,105.701,105.684,105.684,209099998.0
2005-05-10 00:55:00,105.687,105.701,105.68,105.7,236199999.0
2005-05-10 00:56:00,105.692,105.701,105.69,105.69,284100005.0
2005-05-10 00:57:00,105.681,105.696,105.68,105.69,410500004.0
2005-05-10 00:58:00,105.7,105.704,105.688,105.691,134100000.0
2005-05-10 00:59:00,105.685,105.7,105.666,105.695,363899999.0
2005-05-10 01:00:00,105.702,105.711,105.701,105.708,179799999.0
2005-05-10 01:01:00,105.715,105.72,105.696,105.71,354599996.0
2005-05-10 01:02:00,105.696,105.71,105.686,105.696,256199998.0
2005-05-10 01:03:00,105.685,105.698,105.673,105.695,302899995.0
2005-05-10 01:04:00,105.7,105.701,105.677,105.692,261899998.0
2005-05-10 01:05:00,105.712,105.715,105.687,105.687,286200000.0
2005-05-10 01:06:00,105.693,105.701,105.687,105.701,225200003.0
2005-05-10 01:07:00,105.701,105.707,105.693,105.701,153400001.0
2005-05-10 01:08:00,105.701,105.707,105.693,105.698,307599999.0
2005-05-10 01:09:00,105.7,105.717,105.692,105.711,150099999.0
2005-05-10 01:10:00,105.718,105.72,105.7,105.709,396599999.0
2005-05-10 01:11:00,105.705,105.72,105.705,105.717,210000000.0
2005-05-10 01:12:00,105.702,105.709,105.695,105.707,147500002.0
2005-05-10 01:13:00,105.692,105.7,105.681,105.7,123700002.0
2005-05-10 01:14:00,105.704,105.704,105.685,105.701,217900004.0
2005-05-10 01:15:00,105.698,105.711,105.689,105.711,196200001.0
2005-05-10 01:16:00,105.71,105.717,105.699,105.717,207399998.0
2005-05-10 01:17:00,105.708,105.708,105.679,105.7,130999997.0
2005-05-10 01:18:00,105.702,105.702,105.684,105.687,244700002.0
2005-05-10 01:19:00,105.702,105.719,105.698,105.71,162599996.0
2005-05-10 01:20:00,105.705,105.705,105.697,105.697,226100002.0
2005-05-10 01:21:00,105.708,105.714,105.694,105.706,284500001.0
2005-05-10 01:22:00,105.692,105.699,105.683,105.69,288999994.0
2005-05-10 01:23:00,105.69,105.695,105.672,105.686,383099995.0
2005-05-10 01:24:00,105.675,105.687,105.67,105.682,246799996.0
2005-05-10 01:25:00,105.675,105.691,105.667,105.691,341500003.0
2005-05-10 01:26:00,105.681,105.685,105.667,105.669,210900004.0
2005-05-10 01:27:00,105.672,105.695,105.665,105.688,334499993.0
2005-05-10 01:28:00,105.676,105.688,105.675,105.685,173099998.0
2005-05-10 01:29:00,105.693,105.702,105.69,105.7,204499998.0
2005-05-10 01:30:00,105.704,105.727,105.704,105.714,127100001.0
2005-05-10 01:31:00,105.725,105.749,105.723,105.749,181900000.0
2005-05-10 01:32:00,105.742,105.747,105.723,105.742,211700003.0
2005-05-10 01:33:00,105.737,105.758,105.737,105.756,203200001.0
2005-05-10 01:34:00,105.748,105.756,105.723,105.723,265199995.0
2005-05-10 01:35:00,105.74,105.745,105.733,105.742,246900001.0
2005-05-10 01:36:00,105.748,105.75,105.722,105.745,397900000.0
2005-05-10 01:37:00,105.743,105.746,105.731,105.736,258600002.0
2005-05-10 01:38:00,105.737,105.742,105.728,105.737,239499997.0
2005-05-10 01:39:00,105.736,105.736,105.718,105.725,360500003.0
2005-05-10 01:40:00,105.735,105.743,105.732,105.74,115800002.0
2005-05-10 01:41:00,105.75,105.777,105.741,105.776,307099999.0
2005-05-10 01:42:00,105.76,105.77,105.738,105.753,348399998.0
2005-05-10 01:43:00,105.756,105.756,105.729,105.751,174300000.0
2005-05-10 01:44:00,105.743,105.743,105.718,105.725,283199994.0
2005-05-10 01:45:00,105.723,105.729,105.716,105.725,311800004.0
2005-05-10 01:46:00,105.732,105.741,105.713,105.739,180600000.0
2005-05-10 01:47:00,105.735,105.736,105.724,105.727,179100000.0
2005-05-10 01:48:00,105.735,105.736,105.724,105.728,135200000.0
2005-05-10 01:49:00,105.732,105.742,105.73,105.739,226099999.0
2005-05-10 01:50:00,105.74,105.756,105.729,105.745,219799997.0
2005-05-10 01:51:00,105.733,105.739,105.726,105.739,245999997.0
2005-05-10 01:52:00,105.73,105.734,105.723,105.732,84300001.0
2005-05-10 01:53:00,105.719,105.737,105.714,105.73,235399995.0
2005-05-10 01:54:00,105.725,105.732,105.712,105.732,381199995.0
2005-05-10 01:55:00,105.73,105.737,105.71,105.736,174800001.0
2005-05-10 01:56:00,105.718,105.74,105.715,105.735,293500005.0
2005-05-10 01:57:00,105.738,105.75,105.723,105.73,159699999.0
2005-05-10 01:58:00,105.722,105.736,105.72,105.725,416500002.0
2005-05-10 01:59:00,105.733,105.741,105.72,105.72,380800003.0
2005-05-10 02:00:00,105.74,105.741,105.712,105.717,242599997.0
2005-05-10 02:01:00,105.718,105.737,105.716,105.735,362599999.0
2005-05-10 02:02:00,105.717,105.737,105.717,105.734,367899999.0
2005-05-10 02:03:00,105.742,105.742,105.725,105.73,405200003.0
2005-05-10 02:04:00,105.732,105.733,105.719,105.72,246000005.0
2005-05-10 02:05:00,105.725,105.738,105.725,105.732,151199999.0
2005-05-10 02:06:00,105.74,105.74,105.727,105.729,155200002.0
2005-05-10 02:07:00,105.728,105.775,105.728,105.775,193699996.0
2005-05-10 02:08:00,105.8,105.804,105.767,105.767,199599996.0
2005-05-10 02:09:00,105.759,105.769,105.744,105.769,150099998.0
2005-05-10 02:10:00,105.777,105.777,105.743,105.759,460000005.0
2005-05-10 02:11:00,105.77,105.787,105.764,105.781,224699998.0
2005-05-10 02:12:00,105.782,105.782,105.766,105.774,126600000.0
2005-05-10 02:13:00,105.765,105.771,105.734,105.761,247800003.0
2005-05-10 02:14:00,105.764,105.769,105.741,105.743,256800002.0
2005-05-10 02:15:00,105.738,105.745,105.737,105.742,152800000.0
2005-05-10 02:16:00,105.735,105.743,105.715,105.726,238100004.0
2005-05-10 02:17:00,105.735,105.744,105.735,105.744,374300002.0
2005-05-10 02:18:00,105.737,105.743,105.734,105.739,183800001.0
2005-05-10 02:19:00,105.721,105.747,105.719,105.741,122100001.0
2005-05-10 02:20:00,105.739,105.746,105.716,105.725,253900000.0
2005-05-10 02:21:00,105.734,105.739,105.71,105.739,248200004.0
2005-05-10 02:22:00,105.739,105.748,105.732,105.747,98600001.0
2005-05-10 02:23:00,105.727,105.744,105.717,105.717,164700001.0
2005-05-10 02:24:00,105.727,105.727,105.708,105.71,184700000.0
2005-05-10 02:25:00,105.702,105.726,105.696,105.726,154999997.0
2005-05-10 02:26:00,105.735,105.743,105.719,105.724,311499995.0
2005-05-10 02:27:00,105.739,105.739,105.723,105.735,361699997.0
2005-05-10 02:28:00,105.725,105.725,105.702,105.702,91200003.0
2005-05-10 02:29:00,105.729,105.731,105.7,105.7,208600000.0
2005-05-10 02:30:00,105.718,105.732,105.691,105.721,104399999.0
2005-05-10 02:31:00,105.718,105.72,105.692,105.72,339699998.0
2005-05-10 02:32:00,105.7,105.726,105.696,105.726,168800002.0
2005-05-10 02:33:00,105.721,105.728,105.708,105.721,189900001.0
2005-05-10 02:34:00,105.71,105.715,105.705,105.708,244299999.0
2005-05-10 02:35:00,105.695,105.701,105.68,105.701,380300000.0
2005-05-10 02:36:00,105.7,105.704,105.68,105.697,261800000.0
2005-05-10 02:37:00,105.693,105.709,105.683,105.705,375200002.0
2005-05-10 02:38:00,105.703,105.71,105.679,105.71,152199999.0
2005-05-10 02:39:00,105.705,105.716,105.699,105.716,96699998.0
2005-05-10 02:40:00,105.707,105.725,105.698,105.716,263900002.0
2005-05-10 02:41:00,105.705,105.709,105.685,105.709,242900002.0
2005-05-10 02:42:00,105.703,105.719,105.703,105.713,256800005.0
2005-05-10 02:43:00,105.717,105.717,105.694,105.703,119400003.0
2005-05-10 02:44:00,105.712,105.72,105.697,105.704,260400003.0
2005-05-10 02:45:00,105.718,105.744,105.718,105.738,276800000.0
2005-05-10 02:46:00,105.733,105.745,105.718,105.728,254500005.0
2005-05-10 02:47:00,105.744,105.762,105.744,105.762,281500002.0
2005-05-10 02:48:00,105.758,105.763,105.742,105.744,352600000.0
2005-05-10 02:49:00,105.77,105.777,105.751,105.777,258499996.0
2005-05-10 02:50:00,105.77,105.77,105.75,105.755,152499999.0
2005-05-10 02:51:00,105.78,105.782,105.764,105.774,327900001.0
2005-05-10 02:52:00,105.79,105.79,105.765,105.781,300199998.0
2005-05-10 02:53:00,105.793,105.8,105.784,105.791,167100005.0
2005-05-10 02:54:00,105.792,105.793,105.787,105.787,223400000.0
2005-05-10 02:55:00,105.783,105.783,105.761,105.765,196000000.0
2005-05-10 02:56:00,105.75,105.758,105.74,105.741,224900002.0
2005-05-10 02:57:00,105.737,105.741,105.709,105.709,192400002.0
2005-05-10 02:58:00,105.702,105.709,105.69,105.705,266599999.0
2005-05-10 02:59:00,105.705,105.71,105.68,105.68,391000001.0
2005-05-10 03:00:00,105.683,105.699,105.681,105.693,116399999.0
2005-05-10 03:01:00,105.693,105.702,105.68,105.702,373999999.0
2005-05-10 03:02:00,105.704,105.705,105.677,105.679,211899996.0
2005-05-10 03:03:00,105.685,105.696,105.663,105.678,289600008.0
2005-05-10 03:04:00,105.677,105.677,105.639,105.645,258200005.0
2005-05-10 03:05:00,105.65,105.65,105.635,105.635,143200002.0
2005-05-10 03:06:00,105.625,105.638,105.607,105.638,295799993.0
2005-05-10 03:07:00,105.643,105.649,105.634,105.643,253900003.0
2005-05-10 03:08:00,105.638,105.644,105.609,105.631,164600001.0
2005-05-10 03:09:00,105.628,105.64,105.612,105.64,225900000.0
2005-05-10 03:10:00,105.65,105.66,105.64,105.649,176000002.0
2005-05-10 03:11:00,105.65,105.669,105.646,105.659,352799995.0
2005-05-10 03:12:00,105.657,105.658,105.646,105.657,226300003.0
2005-05-10 03:13:00,105.661,105.661,105.623,105.633,458700006.0
2005-05-10 03:14:00,105.63,105.647,105.616,105.616,429400003.0
2005-05-10 03:15:00,105.612,105.618,105.59,105.618,139300000.0
2005-05-10 03:16:00,105.606,105.62,105.606,105.616,154799999.0
2005-05-10 03:17:00,105.623,105.63,105.604,105.613,371199991.0
2005-05-10 03:18:00,105.637,105.637,105.615,105.616,311899997.0
2005-05-10 03:19:00,105.63,105.641,105.629,105.629,85500001.0
2005-05-10 03:20:00,105.63,105.63,105.603,105.625,210999997.0
2005-05-10 03:21:00,105.635,105.635,105.609,105.613,75200000.0
2005-05-10 03:22:00,105.618,105.636,105.603,105.636,82900001.0
2005-05-10 03:23:00,105.635,105.645,105.626,105.635,153799999.0
2005-05-10 03:24:00,105.64,105.647,105.62,105.625,231900004.0
2005-05-10 03:25:00,105.645,105.646,105.637,105.637,175000004.0
2005-05-10 03:26:00,105.658,105.658,105.618,105.658,140700000.0
2005-05-10 03:27:00,105.669,105.669,105.644,105.66,210800000.0
2005-05-10 03:28:00,105.668,105.67,105.646,105.655,316699998.0
2005-05-10 03:29:00,105.643,105.655,105.628,105.655,290199998.0
2005-05-10 03:30:00,105.65,105.653,105.643,105.653,383400002.0
2005-05-10 03:31:00,105.657,105.658,105.643,105.648,107299996.0
2005-05-10 03:32:00,105.643,105.657,105.634,105.655,310299995.0
2005-05-10 03:33:00,105.649,105.669,105.649,105.654,216399996.0
2005-05-10 03:34:00,105.65,105.658,105.642,105.65,340100005.0
2005-05-10 03:35:00,105.648,105.668,105.644,105.663,376500002.0
2005-05-10 03:36:00,105.677,105.677,105.646,105.658,244200001.0
2005-05-10 03:37:00,105.665,105.678,105.665,105.671,135600003.0
2005-05-10 03:38:00,105.669,105.68,105.643,105.666,294399995.0
2005-05-10 03:39:00,105.665,105.665,105.65,105.663,244799995.0
2005-05-10 03:40:00,105.663,105.667,105.638,105.652,250799997.0
2005-05-10 03:41:00,105.672,105.679,105.661,105.675,280500004.0
2005-05-10 03:42:00,105.66,105.66,105.637,105.656,187700003.0
2005-05-10 03:43:00,105.662,105.666,105.64,105.645,235100003.0
2005-05-10 03:44:00,105.641,105.654,105.627,105.649,212900002.0
2005-05-10 03:45:00,105.645,105.655,105.625,105.647,238599996.0
2005-05-10 03:46:00,105.654,105.66,105.641,105.648,229100004.0
2005-05-10 03:47:00,105.633,105.662,105.626,105.647,135499999.0
2005-05-10 03:48:00,105.658,105.662,105.628,105.641,297300001.0
2005-05-10 03:49:00,105.655,105.655,105.647,105.648,265400005.0
2005-05-10 03:50:00,105.657,105.657,105.634,105.639,131400000.0
2005-05-10 03:51:00,105.633,105.639,105.607,105.639,161300003.0
2005-05-10 03:52:00,105.65,105.65,105.628,105.635,260199998.0
2005-05-10 03:53:00,105.644,105.652,105.634,105.641,160500003.0
2005-05-10 03:54:00,105.642,105.659,105.642,105.659,212500001.0
2005-05-10 03:55:00,105.651,105.651,105.643,105.648,198800000.0
2005-05-10 03:56:00,105.64,105.64,105.624,105.634,119400000.0
2005-05-10 03:57:00,105.625,105.637,105.62,105.63,192700002.0
2005-05-10 03:58:00,105.631,105.639,105.615,105.63,178399999.0
2005-05-10 03:59:00,105.622,105.631,105.607,105.622,389399999.0
2005-05-10 04:00:00,105.621,105.63,105.611,105.611,211100003.0
2005-05-10 04:01:00,105.623,105.63,105.614,105.63,211499999.0
2005-05-10 04:02:00,105.624,105.631,105.612,105.619,179600000.0
2005-05-10 04:03:00,105.633,105.639,105.595,105.613,372299994.0
2005-05-10 04:04:00,105.613,105.631,105.607,105.631,270200003.0
2005-05-10 04:05:00,105.619,105.619,105.588,105.605,291700000.0
2005-05-10 04:06:00,105.629,105.634,105.626,105.629,226899999.0
2005-05-10 04:07:00,105.628,105.637,105.616,105.629,251400001.0
2005-05-10 04:08:00,105.625,105.628,105.603,105.627,280500003.0
2005-05-10 04:09:00,105.62,105.647,105.616,105.638,293900005.0
2005-05-10 04:10:00,105.618,105.646,105.615,105.646,192000002.0
2005-05-10 04:11:00,105.636,105.636,105.627,105.63,137099997.0
2005-05-10 04:12:00,105.64,105.645,105.63,105.635,280600000.0
2005-05-10 04:13:00,105.637,105.639,105.619,105.619,326700005.0
2005-05-10 04:14:00,105.623,105.628,105.616,105.625,303900006.0
2005-05-10 04:15:00,105.617,105.617,105.599,105.613,275500005.0
2005-05-10 04:16:00,105.6,105.615,105.597,105.602,194700002.0
2005-05-10 04:17:00,105.615,105.636,105.615,105.636,265599999.0
2005-05-10 04:18:00,105.619,105.624,105.609,105.621,97500001.0
2005-05-10 04:19:00,105.633,105.633,105.614,105.618,253300001.0
2005-05-10 04:20:00,105.613,105.634,105.611,105.624,225199999.0
2005-05-10 04:21:00,105.613,105.615,105.598,105.599,218499999.0
2005-05-10 04:22:00,105.621,105.621,105.602,105.602,219200000.0
2005-05-10 04:23:00,105.605,105.61,105.599,105.606,287199999.0
2005-05-10 04:24:00,105.591,105.601,105.584,105.598,235500003.0
2005-05-10 04:25:00,105.596,105.596,105.571,105.577,165300001.0
2005-05-10 04:26:00,105.562,105.576,105.545,105.56,319799999.0
2005-05-10 04:27:00,105.575,105.582,105.564,105.568,328900001.0
2005-05-10 04:28:00,105.566,105.58,105.56,105.571,91700000.0
2005-05-10 04:29:00,105.575,105.588,105.57,105.588,209699997.0
2005-05-10 04:30:00,105.583,105.591,105.574,105.575,313700003.0
2005-05-10 04:31:00,105.585,105.585,105.578,105.584,217700002.0
2005-05-10 04:32:00,105.582,105.597,105.576,105.596,229899996.0
2005-05-10 04:33:00,105.603,105.609,105.58,105.592,177299997.0
2005-05-10 04:34:00,105.599,105.61,105.597,105.598,159299997.0
2005-05-10 04:35:00,105.596,105.596,105.58,105.586,187799999.0
2005-05-10 04:36:00,105.599,105.601,105.571,105.584,144599999.0
2005-05-10 04:37:00,105.602,105.602,105.58,105.591,145799999.0
2005-05-10 04:38:00,105.592,105.607,105.585,105.606,347000001.0
2005-05-10 04:39:00,105.615,105.615,105.592,105.597,269899997.0
2005-05-10 04:40:00,105.615,105.615,105.61,105.61,67700002.0
2005-05-10 04:41:00,105.581,105.623,105.581,105.611,284900003.0
2005-05-10 04:42:00,105.623,105.623,105.609,105.609,422299998.0
2005-05-10 04:43:00,105.622,105.622,105.599,105.599,92800003.0
2005-05-10 04:44:00,105.627,105.637,105.617,105.619,142600005.0
2005-05-10 04:45:00,105.64,105.644,105.615,105.639,237700003.0
2005-05-10 04:46:00,105.63,105.64,105.622,105.622,363200006.0
2005-05-10 04:47:00,105.628,105.628,105.61,105.623,200600003.0
2005-05-10 04:48:00,105.618,105.618,105.58,105.609,287200000.0
2005-05-10 04:49:00,105.62,105.625,105.607,105.611,215000003.0
2005-05-10 04:50:00,105.604,105.613,105.601,105.608,286699998.0
2005-05-10 04:51:00,105.628,105.63,105.619,105.619,173900004.0
2005-05-10 04:52:00,105.627,105.627,105.617,105.617,54300001.0
2005-05-10 04:53:00,105.61,105.626,105.608,105.612,350100007.0
2005-05-10 04:54:00,105.628,105.637,105.614,105.636,234900001.0
2005-05-10 04:55:00,105.633,105.639,105.618,105.634,140100005.0
2005-05-10 04:56:00,105.617,105.628,105.608,105.616,120000002.0
2005-05-10 04:57:00,105.628,105.634,105.613,105.614,282699996.0
2005-05-10 04:58:00,105.618,105.62,105.601,105.619,93800000.0
2005-05-10 04:59:00,105.63,105.633,105.613,105.624,347400000.0
2005-05-10 05:00:00,105.63,105.632,105.604,105.628,271200003.0
2005-05-10 05:01:00,105.642,105.648,105.608,105.63,247499997.0
2005-05-10 05:02:00,105.642,105.649,105.633,105.645,238100005.0
2005-05-10 05:03:00,105.638,105.645,105.622,105.622,414599999.0
2005-05-10 05:04:00,105.611,105.635,105.611,105.635,223899999.0
2005-05-10 05:05:00,105.618,105.634,105.616,105.634,312700000.0
2005-05-10 05:06:00,105.615,105.627,105.592,105.605,255099998.0
2005-05-10 05:07:00,105.603,105.626,105.593,105.626,212300003.0
2005-05-10 05:08:00,105.628,105.63,105.602,105.615,322600003.0
2005-05-10 05:09:00,105.615,105.615,105.602,105.615,438600000.0
2005-05-10 05:10:00,105.621,105.623,105.612,105.621,198000004.0
2005-05-10 05:11:00,105.61,105.61,105.586,105.596,130899999.0
2005-05-10 05:12:00,105.608,105.621,105.608,105.621,171299997.0
2005-05-10 05:13:00,105.609,105.609,105.596,105.605,249600001.0
2005-05-10 05:14:00,105.625,105.625,105.625,105.625,153100005.0
2005-05-10 05:15:00,105.608,105.621,105.608,105.621,230900001.0
2005-05-10 05:16:00,105.618,105.624,105.604,105.624,257999994.0
2005-05-10 05:17:00,105.635,105.635,105.627,105.635,219400001.0
2005-05-10 05:18:00,105.61,105.61,105.593,105.593,90099998.0
2005-05-10 05:19:00,105.624,105.626,105.595,105.595,283399997.0
2005-05-10 05:20:00,105.625,105.636,105.613,105.636,282099994.0
2005-05-10 05:21:00,105.633,105.633,105.623,105.627,466500004.0
2005-05-10 05:22:00,105.607,105.622,105.605,105.622,198499999.0
2005-05-10 05:23:00,105.63,105.633,105.623,105.627,281199998.0
2005-05-10 05:24:00,105.622,105.634,105.613,105.626,203599999.0
2005-05-10 05:25:00,105.622,105.633,105.616,105.622,288700005.0
2005-05-10 05:26:00,105.61,105.634,105.61,105.63,286499997.0
2005-05-10 05:27:00,105.623,105.623,105.618,105.618,80900002.0
2005-05-10 05:28:00,105.635,105.644,105.607,105.624,250300004.0
2005-05-10 05:29:00,105.628,105.636,105.611,105.629,334999997.0
2005-05-10 05:30:00,105.638,105.638,105.602,105.626,215999999.0
2005-05-10 05:31:00,105.625,105.625,105.601,105.625,311399998.0
2005-05-10 05:32:00,105.607,105.623,105.603,105.623,292700007.0
2005-05-10 05:33:00,105.635,105.635,105.627,105.635,294099998.0
2005-05-10 05:34:00,105.63,105.638,105.63,105.63,264500004.0
2005-05-10 05:35:00,105.637,105.641,105.622,105.622,305500000.0
2005-05-10 05:36:00,105.632,105.641,105.62,105.641,319899995.0
2005-05-10 05:37:00,105.627,105.641,105.627,105.64,179299998.0
2005-05-10 05:38:00,105.64,105.641,105.621,105.641,164700001.0
2005-05-10 05:39:00,105.622,105.647,105.618,105.646,174900000.0
2005-05-10 05:40:00,105.63,105.64,105.606,105.64,209199996.0
2005-05-10 05:41:00,105.636,105.645,105.632,105.645,324799992.0
2005-05-10 05:42:00,105.633,105.653,105.62,105.644,319499998.0
2005-05-10 05:43:00,105.647,105.647,105.616,105.64,228299998.0
2005-05-10 05:44:00,105.626,105.637,105.62,105.631,88999998.0
2005-05-10 05:45:00,105.641,105.641,105.62,105.628,199100003.0
2005-05-10 05:46:00,105.629,105.641,105.629,105.641,104699998.0
2005-05-10 05:47:00,105.623,105.642,105.623,105.642,294000002.0
2005-05-10 05:48:00,105.64,105.657,105.64,105.657,262300002.0
2005-05-10 05:49:00,105.65,105.666,105.64,105.653,218399999.0
2005-05-10 05:50:00,105.66,105.665,105.632,105.645,243699999.0
2005-05-10 05:51:00,105.632,105.668,105.63,105.668,218499998.0
2005-05-10 05:52:00,105.672,105.672,105.649,105.655,111599998.0
2005-05-10 05:53:00,105.643,105.661,105.642,105.652,269899998.0
2005-05-10 05:54:00,105.657,105.657,105.619,105.643,260200003.0
2005-05-10 05:55:00,105.644,105.651,105.629,105.645,412800003.0
2005-05-10 05:56:00,105.659,105.66,105.637,105.637,151999999.0
2005-05-10 05:57:00,105.645,105.645,105.635,105.639,221500000.0
2005-05-10 05:58:00,105.631,105.634,105.615,105.634,347800000.0
2005-05-10 05:59:00,105.631,105.649,105.625,105.649,163100000.0
2005-05-10 06:00:00,105.645,105.657,105.633,105.641,313000001.0
2005-05-10 06:01:00,105.648,105.654,105.625,105.637,216000003.0
2005-05-10 06:02:00,105.65,105.654,105.634,105.65,364699998.0
2005-05-10 06:03:00,105.645,105.645,105.636,105.643,192600004.0
2005-05-10 06:04:00,105.64,105.64,105.625,105.634,288899995.0
2005-05-10 06:05:00,105.65,105.65,105.635,105.642,137400004.0
2005-05-10 06:06:00,105.644,105.661,105.621,105.655,266699998.0
2005-05-10 06:07:00,105.63,105.66,105.624,105.654,321000003.0
2005-05-10 06:08:00,105.648,105.65,105.632,105.648,287000001.0
2005-05-10 06:09:00,105.65,105.66,105.64,105.647,245499995.0
2005-05-10 06:10:00,105.64,105.646,105.622,105.627,188899998.0
2005-05-10 06:11:00,105.635,105.648,105.632,105.648,362900003.0
2005-05-10 06:12:00,105.64,105.662,105.635,105.657,253300000.0
2005-05-10 06:13:00,105.656,105.665,105.634,105.634,288200001.0
2005-05-10 06:14:00,105.634,105.656,105.634,105.642,220800000.0
2005-05-10 06:15:00,105.645,105.661,105.641,105.658,224699999.0
2005-05-10 06:16:00,105.67,105.67,105.635,105.647,229999999.0
2005-05-10 06:17:00,105.66,105.66,105.636,105.652,152499998.0
2005-05-10 06:18:00,105.66,105.665,105.641,105.652,202800005.0
2005-05-10 06:19:00,105.668,105.67,105.65,105.65,185400000.0
2005-05-10 06:20:00,105.651,105.66,105.63,105.635,240999997.0
2005-05-10 06:21:00,105.653,105.657,105.647,105.655,199199998.0
2005-05-10 06:22:00,105.645,105.65,105.634,105.647,344499993.0
2005-05-10 06:23:00,105.665,105.666,105.647,105.654,280099999.0
2005-05-10 06:24:00,105.666,105.666,105.651,105.663,322800001.0
2005-05-10 06:25:00,105.658,105.689,105.658,105.68,487700002.0
2005-05-10 06:26:00,105.66,105.68,105.656,105.662,280100000.0
2005-05-10 06:27:00,105.67,105.686,105.658,105.686,229899996.0
2005-05-10 06:28:00,105.67,105.675,105.67,105.673,132300001.0
2005-05-10 06:29:00,105.668,105.696,105.664,105.696,252100001.0
2005-05-10 06:30:00,105.703,105.705,105.68,105.692,304699998.0
2005-05-10 06:31:00,105.69,105.7,105.675,105.683,290200002.0
2005-05-10 06:32:00,105.69,105.708,105.679,105.708,265899996.0
2005-05-10 06:33:00,105.691,105.702,105.685,105.7,302000002.0
2005-05-10 06:34:00,105.703,105.703,105.672,105.672,378699999.0
2005-05-10 06:35:00,105.693,105.693,105.675,105.679,288800007.0
2005-05-10 06:36:00,105.683,105.69,105.674,105.683,293099998.0
2005-05-10 06:37:00,105.675,105.69,105.671,105.69,156499999.0
2005-05-10 06:38:00,105.68,105.687,105.662,105.687,230099999.0
2005-05-10 06:39:00,105.68,105.703,105.675,105.682,315999999.0
2005-05-10 06:40:00,105.68,105.704,105.67,105.695,300599997.0
2005-05-10 06:41:00,105.71,105.715,105.693,105.704,232400002.0
2005-05-10 06:42:00,105.707,105.715,105.681,105.715,216599997.0
2005-05-10 06:43:00,105.72,105.72,105.697,105.699,232499998.0
2005-05-10 06:44:00,105.712,105.715,105.699,105.704,126300000.0
2005-05-10 06:45:00,105.728,105.736,105.707,105.713,302200003.0
2005-05-10 06:46:00,105.718,105.718,105.696,105.704,266100000.0
2005-05-10 06:47:00,105.717,105.725,105.717,105.722,244700003.0
2005-05-10 06:48:00,105.71,105.716,105.685,105.685,243600000.0
2005-05-10 06:49:00,105.7,105.719,105.693,105.696,255100002.0
2005-05-10 06:50:00,105.7,105.7,105.686,105.695,179900004.0
2005-05-10 06:51:00,105.702,105.702,105.691,105.694,289300003.0
2005-05-10 06:52:00,105.701,105.701,105.673,105.685,374700002.0
2005-05-10 06:53:00,105.682,105.689,105.671,105.678,162400000.0
2005-05-10 06:54:00,105.685,105.689,105.658,105.681,179099999.0
2005-05-10 06:55:00,105.663,105.689,105.656,105.687,300699999.0
2005-05-10 06:56:00,105.683,105.683,105.659,105.677,216000000.0
2005-05-10 06:57:00,105.69,105.693,105.668,105.692,408600005.0
2005-05-10 06:58:00,105.677,105.677,105.644,105.648,208399997.0
2005-05-10 06:59:00,105.67,105.67,105.649,105.659,100400001.0
2005-05-10 07:00:00,105.661,105.671,105.652,105.659,203600000.0
2005-05-10 07:01:00,105.663,105.673,105.652,105.659,252899997.0
2005-05-10 07:02:00,105.677,105.68,105.656,105.664,252000008.0
2005-05-10 07:03:00,105.671,105.671,105.642,105.651,340599995.0
2005-05-10 07:04:00,105.645,105.647,105.627,105.645,252500000.0
2005-05-10 07:05:00,105.643,105.655,105.637,105.647,462699992.0
2005-05-10 07:06:00,105.663,105.669,105.646,105.659,234300001.0
2005-05-10 07:07:00,105.634,105.675,105.626,105.675,293699998.0
2005-05-10 07:08:00,105.652,105.659,105.65,105.657,114500001.0
2005-05-10 07:09:00,105.667,105.667,105.653,105.657,253799998.0
2005-05-10 07:10:00,105.654,105.67,105.65,105.651,144500001.0
2005-05-10 07:11:00,105.672,105.672,105.652,105.666,109000000.0
2005-05-10 07:12:00,105.669,105.674,105.658,105.667,366800005.0
2005-05-10 07:13:00,105.667,105.679,105.657,105.677,92299998.0
2005-05-10 07:14:00,105.678,105.68,105.662,105.667,194699996.0
2005-05-10 07:15:00,105.68,105.68,105.667,105.673,206800002.0
2005-05-10 07:16:00,105.66,105.687,105.659,105.671,280199997.0
2005-05-10 07:17:00,105.68,105.69,105.675,105.686,190900000.0
2005-05-10 07:18:00,105.69,105.69,105.656,105.666,339800003.0
2005-05-10 07:19:00,105.676,105.68,105.667,105.68,146000002.0
2005-05-10 07:20:00,105.675,105.683,105.659,105.678,374000005.0
2005-05-10 07:21:00,105.683,105.685,105.677,105.685,121800000.0
2005-05-10 07:22:00,105.665,105.672,105.66,105.666,210399998.0
2005-05-10 07:23:00,105.653,105.654,105.647,105.651,204199998.0
2005-05-10 07:24:00,105.641,105.654,105.634,105.641,425000004.0
2005-05-10 07:25:00,105.655,105.663,105.649,105.663,297400002.0
2005-05-10 07:26:00,105.662,105.662,105.633,105.637,165699996.0
2005-05-10 07:27:00,105.645,105.658,105.638,105.638,336099992.0
2005-05-10 07:28:00,105.65,105.661,105.641,105.661,205900002.0
2005-05-10 07:29:00,105.655,105.67,105.645,105.654,150200000.0
2005-05-10 07:30:00,105.658,105.662,105.655,105.655,295199998.0
2005-05-10 07:31:00,105.65,105.652,105.638,105.652,258099997.0
2005-05-10 07:32:00,105.656,105.656,105.638,105.652,314300005.0
2005-05-10 07:33:00,105.655,105.655,105.632,105.637,197599999.0
2005-05-10 07:34:00,105.642,105.658,105.626,105.658,292299996.0
2005-05-10 07:35:00,105.642,105.662,105.642,105.646,153299999.0
2005-05-10 07:36:00,105.655,105.666,105.638,105.666,288599999.0
2005-05-10 07:37:00,105.662,105.662,105.642,105.648,136100002.0
2005-05-10 07:38:00,105.654,105.659,105.637,105.649,275200004.0
2005-05-10 07:39:00,105.661,105.67,105.65,105.656,271800002.0
2005-05-10 07:40:00,105.658,105.658,105.636,105.636,227700003.0
2005-05-10 07:41:00,105.639,105.666,105.635,105.666,179499996.0
2005-05-10 07:42:00,105.652,105.657,105.634,105.638,282900006.0
2005-05-10 07:43:00,105.65,105.654,105.634,105.652,246500002.0
2005-05-10 07:44:00,105.645,105.655,105.639,105.643,141799995.0
2005-05-10 07:45:00,105.645,105.653,105.632,105.653,317600001.0
2005-05-10 07:46:00,105.637,105.637,105.628,105.629,221200002.0
2005-05-10 07:47:00,105.645,105.655,105.64,105.64,272399997.0
2005-05-10 07:48:00,105.644,105.646,105.628,105.628,194999995.0
2005-05-10 07:49:00,105.63,105.649,105.616,105.616,324299993.0
2005-05-10 07:50:00,105.642,105.647,105.623,105.623,197699998.0
2005-05-10 07:51:00,105.633,105.639,105.616,105.628,88699999.0
2005-05-10 07:52:00,105.623,105.643,105.612,105.638,234800000.0
2005-05-10 07:53:00,105.637,105.637,105.625,105.626,240300002.0
2005-05-10 07:54:00,105.652,105.656,105.624,105.629,269800005.0
2005-05-10 07:55:00,105.637,105.645,105.624,105.64,153999997.0
2005-05-10 07:56:00,105.646,105.646,105.63,105.635,201000000.0
2005-05-10 07:57:00,105.643,105.643,105.621,105.641,362399989.0
2005-05-10 07:58:00,105.631,105.648,105.623,105.648,307100002.0
2005-05-10 07:59:00,105.645,105.645,105.628,105.637,112900001.0
2005-05-10 08:00:00,105.631,105.645,105.614,105.614,331100004.0
2005-05-10 08:01:00,105.638,105.65,105.624,105.634,232999999.0
2005-05-10 08:02:00,105.632,105.642,105.632,105.641,169400004.0
2005-05-10 08:03:00,105.644,105.674,105.644,105.674,209600003.0
2005-05-10 08:04:00,105.673,105.673,105.637,105.656,107400000.0
2005-05-10 08:05:00,105.662,105.674,105.658,105.658,200900004.0
2005-05-10 08:06:00,105.672,105.674,105.663,105.668,229499996.0
2005-05-10 08:07:00,105.666,105.707,105.666,105.702,195599995.0
2005-05-10 08:08:00,105.698,105.698,105.682,105.695,191200002.0
2005-05-10 08:09:00,105.707,105.71,105.678,105.692,282900002.0
2005-05-10 08:10:00,105.695,105.699,105.678,105.686,197600004.0
2005-05-10 08:11:00,105.7,105.7,105.688,105.693,214600005.0
2005-05-10 08:12:00,105.692,105.715,105.692,105.715,434099991.0
2005-05-10 08:13:00,105.708,105.724,105.698,105.717,185900002.0
2005-05-10 08:14:00,105.713,105.714,105.695,105.701,344900001.0
2005-05-10 08:15:00,105.717,105.719,105.709,105.713,170800004.0
2005-05-10 08:16:00,105.704,105.724,105.704,105.719,260399996.0
2005-05-10 08:17:00,105.722,105.729,105.703,105.705,447999995.0
2005-05-10 08:18:00,105.74,105.755,105.726,105.755,206099997.0
2005-05-10 08:19:00,105.763,105.779,105.754,105.779,257100002.0
2005-05-10 08:20:00,105.765,105.798,105.74,105.798,155399996.0
2005-05-10 08:21:00,105.803,105.817,105.803,105.814,165500000.0
2005-05-10 08:22:00,105.807,105.812,105.787,105.799,281800000.0
2005-05-10 08:23:00,105.792,105.8,105.792,105.797,127500002.0
2005-05-10 08:24:00,105.792,105.798,105.785,105.79,277899998.0
2005-05-10 08:25:00,105.783,105.792,105.758,105.782,276799994.0
2005-05-10 08:26:00,105.768,105.775,105.754,105.773,337600001.0
2005-05-10 08:27:00,105.764,105.783,105.764,105.783,256700004.0
2005-05-10 08:28:00,105.76,105.791,105.75,105.791,215399999.0
2005-05-10 08:29:00,105.773,105.796,105.764,105.796,210200002.0
2005-05-10 08:30:00,105.79,105.807,105.783,105.801,339600005.0
2005-05-10 08:31:00,105.803,105.819,105.789,105.809,307700004.0
2005-05-10 08:32:00,105.807,105.82,105.805,105.81,424299996.0
2005-05-10 08:33:00,105.813,105.827,105.802,105.819,244999998.0
2005-05-10 08:34:00,105.83,105.86,105.83,105.855,250799995.0
2005-05-10 08:35:00,105.869,105.9,105.869,105.9,213500001.0
2005-05-10 08:36:00,105.91,105.917,105.905,105.917,212300000.0
2005-05-10 08:37:00,105.922,105.931,105.905,105.909,204500000.0
2005-05-10 08:38:00,105.897,105.924,105.896,105.924,144799999.0
2005-05-10 08:39:00,105.918,105.926,105.915,105.924,109500000.0
2005-05-10 08:40:00,105.928,105.936,105.914,105.926,322200004.0
2005-05-10 08:41:00,105.933,105.935,105.917,105.928,225000002.0
2005-05-10 08:42:00,105.92,105.937,105.915,105.929,136999997.0
2005-05-10 08:43:00,105.923,105.929,105.921,105.923,448600008.0
2005-05-10 08:44:00,105.917,105.944,105.915,105.934,137699999.0
2005-05-10 08:45:00,105.911,105.925,105.904,105.921,357799994.0
2005-05-10 08:46:00,105.92,105.925,105.917,105.92,343799996.0
2005-05-10 08:47:00,105.925,105.93,105.902,105.916,313300007.0
2005-05-10 08:48:00,105.927,105.931,105.89,105.921,163600001.0
2005-05-10 08:49:00,105.922,105.922,105.908,105.908,184500000.0
2005-05-10 08:50:00,105.91,105.919,105.899,105.904,329699997.0
2005-05-10 08:51:00,105.905,105.915,105.884,105.89,231899999.0
2005-05-10 08:52:00,105.898,105.914,105.898,105.91,273200002.0
2005-05-10 08:53:00,105.888,105.906,105.888,105.897,334300002.0
2005-05-10 08:54:00,105.891,105.892,105.878,105.883,335899994.0
2005-05-10 08:55:00,105.876,105.887,105.837,105.842,202099999.0
2005-05-10 08:56:00,105.85,105.877,105.847,105.86,359400004.0
2005-05-10 08:57:00,105.855,105.877,105.85,105.871,266699998.0
2005-05-10 08:58:00,105.873,105.894,105.866,105.894,175999998.0
2005-05-10 08:59:00,105.868,105.896,105.861,105.891,150699998.0
2005-05-10 09:00:00,105.893,105.902,105.885,105.885,521899997.0
2005-05-10 09:01:00,105.92,105.93,105.909,105.93,203099998.0
2005-05-10 09:02:00,105.918,105.926,105.911,105.911,273900001.0
2005-05-10 09:03:00,105.91,105.926,105.904,105.926,120399999.0
2005-05-10 09:04:00,105.928,105.942,105.912,105.933,147800002.0
2005-05-10 09:05:00,105.938,105.938,105.922,105.922,222000002.0
2005-05-10 09:06:00,105.917,105.937,105.917,105.93,295000001.0
2005-05-10 09:07:00,105.923,105.932,105.914,105.916,135799999.0
2005-05-10 09:08:00,105.917,105.922,105.911,105.922,275700004.0
2005-05-10 09:09:00,105.917,105.917,105.882,105.892,227400001.0
2005-05-10 09:10:00,105.896,105.9,105.871,105.871,337199998.0
2005-05-10 09:11:00,105.868,105.887,105.868,105.882,197599998.0
2005-05-10 09:12:00,105.867,105.877,105.858,105.866,327400004.0
2005-05-10 09:13:00,105.848,105.866,105.833,105.861,333600000.0
2005-05-10 09:14:00,105.858,105.859,105.82,105.827,330200001.0
2005-05-10 09:15:00,105.851,105.851,105.828,105.843,374100000.0
2005-05-10 09:16:00,105.823,105.846,105.816,105.841,168199998.0
2005-05-10 09:17:00,105.836,105.85,105.833,105.85,176499998.0
2005-05-10 09:18:00,105.853,105.853,105.834,105.839,190200001.0
2005-05-10 09:19:00,105.833,105.841,105.824,105.827,298999995.0
2005-05-10 09:20:00,105.82,105.833,105.81,105.82,322199999.0
2005-05-10 09:21:00,105.835,105.838,105.805,105.805,202000003.0
2005-05-10 09:22:00,105.802,105.813,105.786,105.803,425100002.0
2005-05-10 09:23:00,105.803,105.815,105.793,105.815,219199996.0
2005-05-10 09:24:00,105.82,105.83,105.808,105.815,327300002.0
2005-05-10 09:25:00,105.818,105.839,105.815,105.824,282799998.0
2005-05-10 09:26:00,105.82,105.82,105.805,105.805,289099995.0
2005-05-10 09:27:00,105.81,105.814,105.804,105.809,258300000.0
2005-05-10 09:28:00,105.82,105.824,105.787,105.811,197700005.0
2005-05-10 09:29:00,105.809,105.813,105.799,105.81,271000000.0
2005-05-10 09:30:00,105.817,105.825,105.807,105.815,190400001.0
2005-05-10 09:31:00,105.834,105.838,105.821,105.827,219599995.0
2005-05-10 09:32:00,105.828,105.828,105.816,105.824,38000000.0
2005-05-10 09:33:00,105.82,105.837,105.82,105.82,257399995.0
2005-05-10 09:34:00,105.804,105.82,105.801,105.808,302300003.0
2005-05-10 09:35:00,105.831,105.831,105.8,105.809,274300002.0
2005-05-10 09:36:00,105.804,105.808,105.794,105.808,226300003.0
2005-05-10 09:37:00,105.802,105.83,105.796,105.827,143600002.0
2005-05-10 09:38:00,105.819,105.819,105.798,105.807,389100002.0
2005-05-10 09:39:00,105.801,105.814,105.793,105.809,241299997.0
2005-05-10 09:40:00,105.81,105.823,105.799,105.81,452900005.0
2005-05-10 09:41:00,105.82,105.836,105.801,105.836,207999999.0
2005-05-10 09:42:00,105.834,105.846,105.832,105.838,189100002.0
2005-05-10 09:43:00,105.818,105.819,105.797,105.816,229300004.0
2005-05-10 09:44:00,105.811,105.811,105.774,105.791,209500005.0
2005-05-10 09:45:00,105.8,105.8,105.793,105.797,176999999.0
2005-05-10 09:46:00,105.802,105.809,105.787,105.805,252400002.0
2005-05-10 09:47:00,105.801,105.82,105.8,105.82,155799997.0
2005-05-10 09:48:00,105.817,105.84,105.81,105.821,166800001.0
2005-05-10 09:49:00,105.813,105.814,105.8,105.807,276999997.0
2005-05-10 09:50:00,105.828,105.835,105.812,105.83,217199998.0
2005-05-10 09:51:00,105.818,105.83,105.813,105.83,139000000.0
2005-05-10 09:52:00,105.816,105.827,105.805,105.827,275600000.0
2005-05-10 09:53:00,105.822,105.833,105.82,105.833,163200002.0
2005-05-10 09:54:00,105.825,105.827,105.807,105.807,124900000.0
2005-05-10 09:55:00,105.813,105.827,105.81,105.823,294099997.0
2005-05-10 09:56:00,105.807,105.815,105.801,105.815,181400002.0
2005-05-10 09:57:00,105.813,105.813,105.798,105.805,279099991.0
2005-05-10 09:58:00,105.801,105.801,105.785,105.789,211400003.0
2005-05-10 09:59:00,105.789,105.806,105.789,105.806,91500002.0
2005-05-10 10:00:00,105.807,105.824,105.798,105.824,359999997.0
2005-05-10 10:01:00,105.808,105.837,105.806,105.826,336699999.0
2005-05-10 10:02:00,105.823,105.832,105.816,105.825,191000000.0
2005-05-10 10:03:00,105.818,105.833,105.801,105.828,149399997.0
2005-05-10 10:04:00,105.813,105.825,105.804,105.821,210299996.0
2005-05-10 10:05:00,105.818,105.819,105.802,105.812,142900002.0
2005-05-10 10:06:00,105.803,105.821,105.794,105.813,161899996.0
2005-05-10 10:07:00,105.807,105.829,105.807,105.829,235899996.0
2005-05-10 10:08:00,105.822,105.838,105.822,105.835,248999995.0
2005-05-10 10:09:00,105.845,105.854,105.839,105.853,259000000.0
2005-05-10 10:10:00,105.858,105.882,105.847,105.855,199700001.0
2005-05-10 10:11:00,105.883,105.885,105.868,105.882,275400002.0
2005-05-10 10:12:00,105.879,105.883,105.873,105.879,229900000.0
2005-05-10 10:13:00,105.881,105.893,105.881,105.893,142499998.0
2005-05-10 10:14:00,105.885,105.907,105.885,105.897,244700002.0
2005-05-10 10:15:00,105.89,105.895,105.88,105.884,372000000.0
2005-05-10 10:16:00,105.89,105.896,105.853,105.88,347800003.0
2005-05-10 10:17:00,105.884,105.9,105.874,105.9,341700005.0
2005-05-10 10:18:00,105.895,105.902,105.873,105.89,245000001.0
2005-05-10 10:19:00,105.894,105.906,105.894,105.895,175100002.0
2005-05-10 10:20:00,105.9,105.904,105.878,105.891,216200002.0
2005-05-10 10:21:00,105.895,105.906,105.877,105.906,333900007.0
2005-05-10 10:22:00,105.881,105.916,105.875,105.916,411800001.0
2005-05-10 10:23:00,105.918,105.92,105.898,105.905,194199999.0
2005-05-10 10:24:00,105.912,105.912,105.896,105.898,138300002.0
2005-05-10 10:25:00,105.895,105.916,105.892,105.908,323799999.0
2005-05-10 10:26:00,105.895,105.906,105.879,105.906,143000000.0
2005-05-10 10:27:00,105.891,105.9,105.881,105.9,72700000.0
2005-05-10 10:28:00,105.89,105.902,105.87,105.902,200199997.0
2005-05-10 10:29:00,105.897,105.905,105.881,105.895,390500001.0
2005-05-10 10:30:00,105.92,105.926,105.899,105.904,148800001.0
2005-05-10 10:31:00,105.915,105.92,105.898,105.911,206999998.0
2005-05-10 10:32:00,105.916,105.919,105.895,105.902,298100003.0
2005-05-10 10:33:00,105.893,105.905,105.889,105.896,376299997.0
2005-05-10 10:34:00,105.893,105.899,105.878,105.884,202299993.0
2005-05-10 10:35:00,105.876,105.887,105.865,105.876,206700000.0
2005-05-10 10:36:00,105.877,105.877,105.85,105.85,484600001.0
2005-05-10 10:37:00,105.853,105.857,105.843,105.857,179000001.0
2005-05-10 10:38:00,105.86,105.865,105.852,105.855,172800000.0
2005-05-10 10:39:00,105.851,105.851,105.81,105.81,179100000.0
2005-05-10 10:40:00,105.8,105.812,105.787,105.796,200200001.0
2005-05-10 10:41:00,105.789,105.796,105.778,105.79,452299991.0
2005-05-10 10:42:00,105.775,105.778,105.762,105.765,229000001.0
2005-05-10 10:43:00,105.736,105.743,105.714,105.743,362200002.0
2005-05-10 10:44:00,105.745,105.748,105.714,105.733,365399999.0
2005-05-10 10:45:00,105.736,105.746,105.724,105.745,394299998.0
2005-05-10 10:46:00,105.742,105.75,105.712,105.73,180800002.0
2005-05-10 10:47:00,105.75,105.75,105.735,105.745,267399996.0
2005-05-10 10:48:00,105.752,105.752,105.742,105.742,53900001.0
2005-05-10 10:49:00,105.742,105.75,105.742,105.746,251299999.0
2005-05-10 10:50:00,105.747,105.747,105.708,105.708,185100002.0
2005-05-10 10:51:00,105.695,105.7,105.691,105.694,259700001.0
2005-05-10 10:52:00,105.69,105.7,105.686,105.686,265300003.0
2005-05-10 10:53:00,105.68,105.696,105.662,105.692,382400005.0
2005-05-10 10:54:00,105.676,105.703,105.665,105.703,246000002.0
2005-05-10 10:55:00,105.705,105.732,105.703,105.732,240800002.0
2005-05-10 10:56:00,105.723,105.728,105.711,105.718,275999997.0
2005-05-10 10:57:00,105.735,105.744,105.719,105.725,146300003.0
2005-05-10 10:58:00,105.726,105.74,105.726,105.736,126300002.0
2005-05-10 10:59:00,105.738,105.738,105.715,105.715,137900002.0
2005-05-10 11:00:00,105.726,105.743,105.716,105.743,257400000.0
2005-05-10 11:01:00,105.747,105.748,105.725,105.748,282200001.0
2005-05-10 11:02:00,105.749,105.75,105.73,105.75,350299998.0
2005-05-10 11:03:00,105.75,105.752,105.744,105.744,178700002.0
2005-05-10 11:04:00,105.74,105.755,105.729,105.75,291500002.0
2005-05-10 11:05:00,105.739,105.745,105.727,105.733,398299999.0
2005-05-10 11:06:00,105.747,105.747,105.711,105.711,134500000.0
2005-05-10 11:07:00,105.707,105.722,105.704,105.707,141099999.0
2005-05-10 11:08:00,105.714,105.714,105.686,105.703,211299999.0
2005-05-10 11:09:00,105.688,105.696,105.671,105.696,78600002.0
2005-05-10 11:10:00,105.686,105.701,105.669,105.691,252500001.0
2005-05-10 11:11:00,105.678,105.681,105.664,105.68,266800005.0
2005-05-10 11:12:00,105.673,105.696,105.663,105.685,149500002.0
2005-05-10 11:13:00,105.677,105.686,105.662,105.685,454699994.0
2005-05-10 11:14:00,105.705,105.705,105.663,105.691,394300000.0
2005-05-10 11:15:00,105.682,105.691,105.676,105.685,233100005.0
2005-05-10 11:16:00,105.687,105.7,105.683,105.691,175299998.0
2005-05-10 11:17:00,105.699,105.717,105.699,105.709,146800003.0
2005-05-10 11:18:00,105.72,105.725,105.69,105.69,189199996.0
2005-05-10 11:19:00,105.688,105.714,105.683,105.714,259400002.0
2005-05-10 11:20:00,105.717,105.717,105.689,105.697,189599999.0
2005-05-10 11:21:00,105.703,105.716,105.703,105.716,206299996.0
2005-05-10 11:22:00,105.716,105.736,105.711,105.724,275500001.0
2005-05-10 11:23:00,105.73,105.73,105.723,105.725,207100007.0
2005-05-10 11:24:00,105.708,105.731,105.708,105.725,245399998.0
2005-05-10 11:25:00,105.729,105.736,105.713,105.725,185699997.0
2005-05-10 11:26:00,105.73,105.732,105.709,105.709,378100007.0
2005-05-10 11:27:00,105.712,105.716,105.692,105.702,206100001.0
2005-05-10 11:28:00,105.72,105.72,105.704,105.704,256499997.0
2005-05-10 11:29:00,105.722,105.723,105.695,105.701,190800004.0
2005-05-10 11:30:00,105.715,105.74,105.715,105.74,194699997.0
2005-05-10 11:31:00,105.728,105.728,105.713,105.72,105899997.0
2005-05-10 11:32:00,105.712,105.735,105.71,105.735,79800000.0
2005-05-10 11:33:00,105.742,105.748,105.727,105.742,285200005.0
2005-05-10 11:34:00,105.73,105.738,105.717,105.736,365299997.0
2005-05-10 11:35:00,105.708,105.717,105.694,105.713,176200002.0
2005-05-10 11:36:00,105.72,105.722,105.682,105.71,151700002.0
2005-05-10 11:37:00,105.713,105.724,105.708,105.719,222099999.0
2005-05-10 11:38:00,105.713,105.723,105.707,105.72,213499995.0
2005-05-10 11:39:00,105.713,105.717,105.697,105.717,257400000.0
2005-05-10 11:40:00,105.715,105.723,105.712,105.723,213500000.0
2005-05-10 11:41:00,105.726,105.729,105.692,105.719,152700001.0
2005-05-10 11:42:00,105.72,105.734,105.71,105.729,181300005.0
2005-05-10 11:43:00,105.698,105.72,105.678,105.712,234699999.0
2005-05-10 11:44:00,105.728,105.756,105.727,105.756,201600003.0
2005-05-10 11:45:00,105.767,105.769,105.741,105.756,295300001.0
2005-05-10 11:46:00,105.757,105.759,105.734,105.746,258000001.0
2005-05-10 11:47:00,105.755,105.755,105.73,105.748,234800002.0
2005-05-10 11:48:00,105.76,105.767,105.745,105.753,132200001.0
2005-05-10 11:49:00,105.748,105.754,105.718,105.746,150099998.0
2005-05-10 11:50:00,105.76,105.766,105.749,105.757,169599996.0
2005-05-10 11:51:00,105.749,105.753,105.737,105.738,366500001.0
2005-05-10 11:52:00,105.75,105.752,105.735,105.743,377900002.0
2005-05-10 11:53:00,105.738,105.757,105.724,105.757,143899997.0
2005-05-10 11:54:00,105.753,105.753,105.744,105.747,436300002.0
2005-05-10 11:55:00,105.737,105.746,105.73,105.737,285200002.0
2005-05-10 11:56:00,105.745,105.745,105.716,105.729,244400002.0
2005-05-10 11:57:00,105.733,105.743,105.729,105.733,258299997.0
2005-05-10 11:58:00,105.735,105.737,105.709,105.731,316000003.0
2005-05-10 11:59:00,105.718,105.746,105.713,105.74,226000002.0
2005-05-10 12:00:00,105.746,105.755,105.74,105.755,344199998.0
2005-05-10 12:01:00,105.768,105.768,105.748,105.75,202599996.0
2005-05-10 12:02:00,105.748,105.748,105.722,105.744,141399999.0
2005-05-10 12:03:00,105.75,105.762,105.738,105.756,224100002.0
2005-05-10 12:04:00,105.758,105.764,105.744,105.75,212399997.0
2005-05-10 12:05:00,105.75,105.755,105.745,105.755,215699999.0
2005-05-10 12:06:00,105.759,105.774,105.757,105.768,299900005.0
2005-05-10 12:07:00,105.76,105.768,105.748,105.767,67699998.0
2005-05-10 12:08:00,105.759,105.77,105.744,105.755,192900002.0
2005-05-10 12:09:00,105.755,105.768,105.755,105.76,279600001.0
2005-05-10 12:10:00,105.76,105.772,105.76,105.762,286499999.0
2005-05-10 12:11:00,105.76,105.767,105.751,105.751,375800007.0
2005-05-10 12:12:00,105.77,105.77,105.742,105.753,280100008.0
2005-05-10 12:13:00,105.768,105.783,105.763,105.783,378399998.0
2005-05-10 12:14:00,105.763,105.781,105.758,105.775,501700004.0
2005-05-10 12:15:00,105.79,105.8,105.79,105.792,125500001.0
2005-05-10 12:16:00,105.777,105.809,105.775,105.8,194899997.0
2005-05-10 12:17:00,105.785,105.798,105.783,105.795,299500007.0
2005-05-10 12:18:00,105.785,105.789,105.74,105.778,316100005.0
2005-05-10 12:19:00,105.783,105.79,105.779,105.785,258100000.0
2005-05-10 12:20:00,105.794,105.794,105.772,105.784,171099997.0
2005-05-10 12:21:00,105.792,105.792,105.775,105.784,221299999.0
2005-05-10 12:22:00,105.777,105.795,105.772,105.795,216200000.0
2005-05-10 12:23:00,105.794,105.804,105.769,105.782,254999999.0
2005-05-10 12:24:00,105.781,105.783,105.774,105.783,124200001.0
2005-05-10 12:25:00,105.743,105.785,105.743,105.785,319100002.0
2005-05-10 12:26:00,105.775,105.775,105.751,105.762,199599999.0
2005-05-10 12:27:00,105.769,105.77,105.747,105.764,191200000.0
2005-05-10 12:28:00,105.764,105.793,105.764,105.793,179100000.0
2005-05-10 12:29:00,105.788,105.789,105.777,105.784,222099997.0
2005-05-10 12:30:00,105.795,105.8,105.782,105.792,160999998.0
2005-05-10 12:31:00,105.786,105.811,105.786,105.801,314700006.0
2005-05-10 12:32:00,105.805,105.813,105.788,105.798,242800002.0
2005-05-10 12:33:00,105.81,105.818,105.801,105.807,299200000.0
2005-05-10 12:34:00,105.805,105.818,105.802,105.814,124800001.0
2005-05-10 12:35:00,105.797,105.815,105.77,105.815,263599998.0
2005-05-10 12:36:00,105.816,105.819,105.781,105.805,241199999.0
2005-05-10 12:37:00,105.793,105.812,105.785,105.792,331600001.0
2005-05-10 12:38:00,105.786,105.796,105.78,105.785,293600002.0
2005-05-10 12:39:00,105.8,105.805,105.781,105.786,218700000.0
2005-05-10 12:40:00,105.785,105.804,105.765,105.792,413700007.0
2005-05-10 12:41:00,105.792,105.794,105.782,105.787,170200001.0
2005-05-10 12:42:00,105.785,105.8,105.776,105.787,257199994.0
2005-05-10 12:43:00,105.78,105.794,105.769,105.78,150800002.0
2005-05-10 12:44:00,105.748,105.775,105.741,105.752,339700001.0
2005-05-10 12:45:00,105.768,105.768,105.728,105.737,298700000.0
2005-05-10 12:46:00,105.758,105.773,105.747,105.768,386599998.0
2005-05-10 12:47:00,105.763,105.763,105.75,105.75,400000007.0
2005-05-10 12:48:00,105.743,105.757,105.734,105.754,325300003.0
2005-05-10 12:49:00,105.738,105.752,105.729,105.735,228300000.0
2005-05-10 12:50:00,105.727,105.742,105.727,105.729,152600002.0
2005-05-10 12:51:00,105.737,105.748,105.718,105.718,243300001.0
2005-05-10 12:52:00,105.705,105.705,105.689,105.695,112000000.0
2005-05-10 12:53:00,105.688,105.691,105.678,105.678,141399996.0
2005-05-10 12:54:00,105.663,105.696,105.662,105.688,208799996.0
2005-05-10 12:55:00,105.692,105.707,105.685,105.704,292999999.0
2005-05-10 12:56:00,105.704,105.705,105.697,105.697,186700001.0
2005-05-10 12:57:00,105.698,105.706,105.689,105.689,147500000.0
2005-05-10 12:58:00,105.678,105.706,105.675,105.675,530599997.0
2005-05-10 12:59:00,105.671,105.703,105.664,105.695,289599998.0
2005-05-10 13:00:00,105.69,105.704,105.664,105.67,361900005.0
2005-05-10 13:01:00,105.671,105.671,105.66,105.662,98100000.0
2005-05-10 13:02:00,105.666,105.67,105.657,105.662,315699996.0
2005-05-10 13:03:00,105.648,105.674,105.646,105.665,246500001.0
2005-05-10 13:04:00,105.659,105.666,105.656,105.659,224099997.0
2005-05-10 13:05:00,105.66,105.675,105.649,105.675,399799997.0
2005-05-10 13:06:00,105.67,105.673,105.657,105.673,232600000.0
2005-05-10 13:07:00,105.682,105.691,105.672,105.685,305999998.0
2005-05-10 13:08:00,105.681,105.695,105.668,105.695,321900000.0
2005-05-10 13:09:00,105.688,105.691,105.674,105.681,169299997.0
2005-05-10 13:10:00,105.675,105.675,105.65,105.67,256500004.0
2005-05-10 13:11:00,105.682,105.69,105.661,105.671,154799997.0
2005-05-10 13:12:00,105.671,105.677,105.657,105.659,350299997.0
2005-05-10 13:13:00,105.668,105.668,105.643,105.643,202600003.0
2005-05-10 13:14:00,105.649,105.658,105.64,105.64,241799993.0
2005-05-10 13:15:00,105.637,105.65,105.636,105.647,149499998.0
2005-05-10 13:16:00,105.641,105.654,105.632,105.645,342399997.0
2005-05-10 13:17:00,105.643,105.645,105.628,105.644,171800004.0
2005-05-10 13:18:00,105.648,105.656,105.634,105.643,371100002.0
2005-05-10 13:19:00,105.653,105.662,105.639,105.654,301899993.0
2005-05-10 13:20:00,105.666,105.666,105.649,105.659,245700006.0
2005-05-10 13:21:00,105.659,105.659,105.638,105.643,153699999.0
2005-05-10 13:22:00,105.65,105.668,105.631,105.668,176400002.0
2005-05-10 13:23:00,105.655,105.675,105.655,105.665,215499998.0
2005-05-10 13:24:00,105.658,105.696,105.631,105.696,129700003.0
2005-05-10 13:25:00,105.706,105.708,105.691,105.708,186699999.0
2005-05-10 13:26:00,105.708,105.711,105.688,105.711,265300005.0
2005-05-10 13:27:00,105.696,105.699,105.684,105.699,161700001.0
2005-05-10 13:28:00,105.705,105.715,105.691,105.706,225200000.0
2005-05-10 13:29:00,105.7,105.713,105.693,105.698,286600006.0
2005-05-10 13:30:00,105.712,105.712,105.688,105.703,263700001.0
2005-05-10 13:31:00,105.693,105.701,105.685,105.701,261400007.0
2005-05-10 13:32:00,105.71,105.719,105.7,105.7,251699998.0
2005-05-10 13:33:00,105.7,105.705,105.687,105.693,335099997.0
2005-05-10 13:34:00,105.703,105.706,105.689,105.694,372700000.0
2005-05-10 13:35:00,105.698,105.698,105.678,105.68,378199995.0
2005-05-10 13:36:00,105.682,105.691,105.653,105.68,204700000.0
2005-05-10 13:37:00,105.685,105.697,105.673,105.691,288600002.0
2005-05-10 13:38:00,105.695,105.696,105.655,105.655,141399998.0
2005-05-10 13:39:00,105.668,105.673,105.653,105.666,228099998.0
2005-05-10 13:40:00,105.664,105.664,105.645,105.655,260400002.0
2005-05-10 13:41:00,105.655,105.661,105.633,105.646,200999999.0
2005-05-10 13:42:00,105.642,105.642,105.617,105.619,126700002.0
2005-05-10 13:43:00,105.632,105.648,105.626,105.648,146400000.0
2005-05-10 13:44:00,105.631,105.637,105.605,105.637,282400003.0
2005-05-10 13:45:00,105.63,105.637,105.624,105.637,137600003.0
2005-05-10 13:46:00,105.631,105.64,105.612,105.612,216500002.0
2005-05-10 13:47:00,105.633,105.641,105.621,105.638,282300004.0
2005-05-10 13:48:00,105.63,105.631,105.611,105.62,409500005.0
2005-05-10 13:49:00,105.624,105.634,105.594,105.6,196200000.0
2005-05-10 13:50:00,105.588,105.598,105.574,105.578,232700002.0
2005-05-10 13:51:00,105.583,105.593,105.583,105.586,91500002.0
2005-05-10 13:52:00,105.583,105.599,105.583,105.585,292000001.0
2005-05-10 13:53:00,105.582,105.594,105.571,105.577,283399997.0
2005-05-10 13:54:00,105.59,105.609,105.583,105.609,273000003.0
2005-05-10 13:55:00,105.61,105.639,105.603,105.639,213100002.0
2005-05-10 13:56:00,105.645,105.646,105.618,105.634,495500005.0
2005-05-10 13:57:00,105.613,105.613,105.581,105.588,336500003.0
2005-05-10 13:58:00,105.595,105.621,105.591,105.616,287600000.0
2005-05-10 13:59:00,105.601,105.601,105.57,105.597,224900003.0
2005-05-10 14:00:00,105.622,105.623,105.597,105.613,242199995.0
2005-05-10 14:01:00,105.595,105.595,105.578,105.594,191399999.0
2005-05-10 14:02:00,105.606,105.616,105.594,105.611,216599995.0
2005-05-10 14:03:00,105.609,105.627,105.607,105.612,206400000.0
2005-05-10 14:04:00,105.615,105.615,105.603,105.615,140200000.0
2005-05-10 14:05:00,105.618,105.634,105.611,105.634,181799998.0
2005-05-10 14:06:00,105.63,105.631,105.616,105.631,162200001.0
2005-05-10 14:07:00,105.63,105.635,105.62,105.625,222299999.0
2005-05-10 14:08:00,105.624,105.631,105.608,105.629,210100000.0
2005-05-10 14:09:00,105.629,105.642,105.618,105.623,351700001.0
2005-05-10 14:10:00,105.632,105.641,105.621,105.627,317999997.0
2005-05-10 14:11:00,105.637,105.655,105.637,105.65,156899998.0
2005-05-10 14:12:00,105.658,105.669,105.626,105.636,248999993.0
2005-05-10 14:13:00,105.659,105.665,105.641,105.641,305999995.0
2005-05-10 14:14:00,105.644,105.664,105.642,105.658,186700003.0
2005-05-10 14:15:00,105.67,105.677,105.665,105.67,310500004.0
2005-05-10 14:16:00,105.67,105.686,105.659,105.665,298699992.0
2005-05-10 14:17:00,105.652,105.655,105.64,105.654,292799998.0
2005-05-10 14:18:00,105.65,105.669,105.643,105.654,266199995.0
2005-05-10 14:19:00,105.652,105.667,105.649,105.665,166000000.0
2005-05-10 14:20:00,105.66,105.663,105.654,105.658,234500006.0
2005-05-10 14:21:00,105.66,105.66,105.621,105.651,413400007.0
2005-05-10 14:22:00,105.66,105.663,105.654,105.656,168299999.0
2005-05-10 14:23:00,105.662,105.662,105.638,105.651,424999998.0
2005-05-10 14:24:00,105.646,105.657,105.643,105.646,282399995.0
2005-05-10 14:25:00,105.64,105.666,105.635,105.659,200499999.0
2005-05-10 14:26:00,105.663,105.669,105.649,105.65,239800003.0
2005-05-10 14:27:00,105.659,105.663,105.635,105.646,260100005.0
2005-05-10 14:28:00,105.667,105.671,105.664,105.668,343099996.0
2005-05-10 14:29:00,105.66,105.675,105.655,105.675,317700002.0
2005-05-10 14:30:00,105.675,105.681,105.66,105.681,436499996.0
2005-05-10 14:31:00,105.68,105.693,105.68,105.686,156400000.0
2005-05-10 14:32:00,105.683,105.695,105.668,105.692,344600003.0
2005-05-10 14:33:00,105.69,105.69,105.673,105.675,382299998.0
2005-05-10 14:34:00,105.678,105.688,105.664,105.688,266600003.0
2005-05-10 14:35:00,105.687,105.687,105.679,105.681,330399999.0
2005-05-10 14:36:00,105.678,105.706,105.67,105.706,115300000.0
2005-05-10 14:37:00,105.708,105.71,105.688,105.701,227299998.0
2005-05-10 14:38:00,105.701,105.701,105.688,105.692,181199994.0
2005-05-10 14:39:00,105.692,105.692,105.678,105.682,241700002.0
2005-05-10 14:40:00,105.673,105.673,105.64,105.654,346400000.0
2005-05-10 14:41:00,105.652,105.66,105.638,105.645,280299993.0
2005-05-10 14:42:00,105.653,105.66,105.629,105.635,226600003.0
2005-05-10 14:43:00,105.633,105.645,105.626,105.64,215400001.0
2005-05-10 14:44:00,105.648,105.649,105.601,105.616,200099998.0
2005-05-10 14:45:00,105.599,105.635,105.598,105.633,157299998.0
2005-05-10 14:46:00,105.64,105.65,105.632,105.647,361500000.0
2005-05-10 14:47:00,105.63,105.648,105.622,105.641,152899997.0
2005-05-10 14:48:00,105.648,105.648,105.627,105.642,70300000.0
2005-05-10 14:49:00,105.638,105.648,105.628,105.648,175599999.0
2005-05-10 14:50:00,105.639,105.652,105.628,105.632,185099997.0
2005-05-10 14:51:00,105.608,105.631,105.608,105.631,167800002.0
2005-05-10 14:52:00,105.623,105.641,105.619,105.634,283699997.0
2005-05-10 14:53:00,105.626,105.639,105.62,105.631,214300000.0
2005-05-10 14:54:00,105.628,105.636,105.612,105.635,205500001.0
2005-05-10 14:55:00,105.64,105.64,105.624,105.629,291599995.0
2005-05-10 14:56:00,105.637,105.639,105.611,105.627,241099999.0
2005-05-10 14:57:00,105.628,105.645,105.617,105.645,155999997.0
2005-05-10 14:58:00,105.64,105.663,105.631,105.66,384200003.0
2005-05-10 14:59:00,105.636,105.648,105.628,105.645,296800000.0
2005-05-10 15:00:00,105.64,105.652,105.63,105.649,311300000.0
2005-05-10 15:01:00,105.66,105.665,105.643,105.654,169799999.0
2005-05-10 15:02:00,105.663,105.664,105.639,105.645,200100003.0
2005-05-10 15:03:00,105.65,105.658,105.641,105.657,154600000.0
2005-05-10 15:04:00,105.623,105.647,105.621,105.643,231999996.0
2005-05-10 15:05:00,105.664,105.688,105.658,105.688,239799999.0
2005-05-10 15:06:00,105.666,105.683,105.659,105.675,352700002.0
2005-05-10 15:07:00,105.635,105.676,105.632,105.676,187100002.0
2005-05-10 15:08:00,105.68,105.68,105.651,105.668,237599996.0
2005-05-10 15:09:00,105.68,105.682,105.663,105.681,245500001.0
2005-05-10 15:10:00,105.678,105.69,105.678,105.687,126900000.0
2005-05-10 15:11:00,105.684,105.689,105.673,105.687,301299998.0
2005-05-10 15:12:00,105.683,105.693,105.678,105.693,167999999.0
2005-05-10 15:13:00,105.702,105.71,105.684,105.704,260900001.0
2005-05-10 15:14:00,105.698,105.721,105.698,105.721,122900004.0
2005-05-10 15:15:00,105.693,105.693,105.659,105.659,135400005.0
2005-05-10 15:16:00,105.66,105.66,105.639,105.639,31900000.0
2005-05-10 15:17:00,105.633,105.645,105.629,105.643,237600004.0
2005-05-10 15:18:00,105.63,105.63,105.623,105.63,194299998.0
2005-05-10 15:19:00,105.638,105.639,105.603,105.609,207700002.0
2005-05-10 15:20:00,105.6,105.611,105.557,105.562,338800004.0
2005-05-10 15:21:00,105.548,105.548,105.475,105.483,427199999.0
2005-05-10 15:22:00,105.476,105.505,105.476,105.505,242999996.0
2005-05-10 15:23:00,105.483,105.51,105.447,105.447,344299993.0
2005-05-10 15:24:00,105.44,105.471,105.436,105.459,416800003.0
2005-05-10 15:25:00,105.456,105.463,105.45,105.459,215299996.0
2005-05-10 15:26:00,105.472,105.516,105.471,105.516,142700000.0
2005-05-10 15:27:00,105.51,105.524,105.503,105.519,190500006.0
2005-05-10 15:28:00,105.518,105.52,105.489,105.493,264399995.0
2005-05-10 15:29:00,105.505,105.508,105.478,105.507,238300004.0
2005-05-10 15:30:00,105.5,105.508,105.495,105.501,176599998.0
2005-05-10 15:31:00,105.483,105.483,105.463,105.463,283100003.0
2005-05-10 15:32:00,105.453,105.467,105.436,105.467,308800003.0
2005-05-10 15:33:00,105.47,105.481,105.46,105.481,255800001.0
2005-05-10 15:34:00,105.475,105.48,105.47,105.474,435799996.0
2005-05-10 15:35:00,105.472,105.488,105.47,105.488,112499998.0
2005-05-10 15:36:00,105.465,105.476,105.447,105.476,212599997.0
2005-05-10 15:37:00,105.48,105.484,105.471,105.48,404099993.0
2005-05-10 15:38:00,105.488,105.489,105.461,105.472,222100001.0
2005-05-10 15:39:00,105.458,105.485,105.458,105.485,123500003.0
2005-05-10 15:40:00,105.478,105.493,105.472,105.48,329300002.0
2005-05-10 15:41:00,105.477,105.48,105.462,105.47,190199999.0
2005-05-10 15:42:00,105.46,105.467,105.446,105.448,375499996.0
2005-05-10 15:43:00,105.452,105.453,105.442,105.453,197400006.0
2005-05-10 15:44:00,105.43,105.443,105.418,105.423,211700004.0
2005-05-10 15:45:00,105.418,105.432,105.403,105.432,180599998.0
2005-05-10 15:46:00,105.44,105.441,105.396,105.416,390400002.0
2005-05-10 15:47:00,105.425,105.449,105.425,105.439,253000002.0
2005-05-10 15:48:00,105.445,105.445,105.417,105.421,247199998.0
2005-05-10 15:49:00,105.43,105.469,105.43,105.469,145299996.0
2005-05-10 15:50:00,105.477,105.479,105.457,105.471,109599999.0
2005-05-10 15:51:00,105.474,105.487,105.464,105.487,242799996.0
2005-05-10 15:52:00,105.478,105.48,105.455,105.455,186800002.0
2005-05-10 15:53:00,105.473,105.473,105.439,105.44,268400006.0
2005-05-10 15:54:00,105.432,105.445,105.425,105.445,172399998.0
2005-05-10 15:55:00,105.445,105.445,105.428,105.437,246700000.0
2005-05-10 15:56:00,105.418,105.443,105.416,105.443,168700000.0
2005-05-10 15:57:00,105.43,105.458,105.427,105.458,200800001.0
2005-05-10 15:58:00,105.457,105.466,105.445,105.445,153699995.0
2005-05-10 15:59:00,105.438,105.452,105.432,105.452,261000000.0
2005-05-10 16:00:00,105.442,105.442,105.417,105.423,338099998.0
2005-05-10 16:01:00,105.423,105.428,105.415,105.421,164399998.0
2005-05-10 16:02:00,105.408,105.427,105.404,105.422,262300005.0
2005-05-10 16:03:00,105.41,105.41,105.372,105.382,80600001.0
2005-05-10 16:04:00,105.373,105.378,105.363,105.372,414799991.0
2005-05-10 16:05:00,105.388,105.414,105.388,105.406,265800002.0
2005-05-10 16:06:00,105.403,105.426,105.38,105.426,299100008.0
2005-05-10 16:07:00,105.415,105.431,105.412,105.42,278800001.0
2005-05-10 16:08:00,105.41,105.415,105.387,105.399,308900004.0
2005-05-10 16:09:00,105.39,105.39,105.369,105.369,189699999.0
2005-05-10 16:10:00,105.368,105.379,105.354,105.375,316899998.0
2005-05-10 16:11:00,105.398,105.421,105.398,105.418,138999998.0
2005-05-10 16:12:00,105.423,105.423,105.412,105.412,181500007.0
2005-05-10 16:13:00,105.437,105.437,105.408,105.412,430599996.0
2005-05-10 16:14:00,105.427,105.427,105.4,105.4,216199994.0
2005-05-10 16:15:00,105.421,105.432,105.41,105.423,267500000.0
2005-05-10 16:16:00,105.428,105.433,105.419,105.433,318799999.0
2005-05-10 16:17:00,105.428,105.437,105.423,105.425,136000002.0
2005-05-10 16:18:00,105.419,105.449,105.419,105.449,200499998.0
2005-05-10 16:19:00,105.448,105.472,105.444,105.465,268599999.0
2005-05-10 16:20:00,105.458,105.481,105.448,105.472,250100001.0
2005-05-10 16:21:00,105.468,105.468,105.433,105.456,255800001.0
2005-05-10 16:22:00,105.47,105.477,105.445,105.452,202200002.0
2005-05-10 16:23:00,105.452,105.455,105.443,105.455,199999998.0
2005-05-10 16:24:00,105.457,105.474,105.457,105.463,240400002.0
2005-05-10 16:25:00,105.467,105.496,105.459,105.496,219199997.0
2005-05-10 16:26:00,105.511,105.519,105.474,105.509,335200003.0
2005-05-10 16:27:00,105.499,105.503,105.471,105.503,200799997.0
2005-05-10 16:28:00,105.51,105.51,105.495,105.506,214300000.0
2005-05-10 16:29:00,105.486,105.538,105.486,105.53,302700000.0
2005-05-10 16:30:00,105.528,105.535,105.508,105.51,156700001.0
2005-05-10 16:31:00,105.503,105.521,105.494,105.516,278999996.0
2005-05-10 16:32:00,105.508,105.519,105.481,105.509,157700001.0
2005-05-10 16:33:00,105.493,105.493,105.467,105.479,77100000.0
2005-05-10 16:34:00,105.505,105.518,105.489,105.489,239700003.0
2005-05-10 16:35:00,105.487,105.505,105.487,105.493,276000004.0
2005-05-10 16:36:00,105.486,105.499,105.473,105.485,262700001.0
2005-05-10 16:37:00,105.482,105.499,105.482,105.491,266300006.0
2005-05-10 16:38:00,105.515,105.526,105.509,105.519,160700000.0
2005-05-10 16:39:00,105.531,105.531,105.499,105.525,333500001.0
2005-05-10 16:40:00,105.506,105.533,105.491,105.533,212300005.0
2005-05-10 16:41:00,105.531,105.531,105.504,105.507,310599991.0
2005-05-10 16:42:00,105.501,105.508,105.487,105.5,253300000.0
2005-05-10 16:43:00,105.485,105.485,105.445,105.445,186700004.0
2005-05-10 16:44:00,105.451,105.456,105.441,105.441,246599999.0
2005-05-10 16:45:00,105.451,105.451,105.437,105.449,283399998.0
2005-05-10 16:46:00,105.45,105.49,105.446,105.484,340400001.0
2005-05-10 16:47:00,105.479,105.505,105.474,105.505,260100006.0
2005-05-10 16:48:00,105.5,105.5,105.485,105.485,191399997.0
2005-05-10 16:49:00,105.496,105.514,105.482,105.514,164100001.0
2005-05-10 16:50:00,105.51,105.51,105.495,105.495,213299998.0
2005-05-10 16:51:00,105.508,105.508,105.463,105.492,289100003.0
2005-05-10 16:52:00,105.485,105.493,105.473,105.493,526899999.0
2005-05-10 16:53:00,105.472,105.472,105.455,105.455,50100000.0
2005-05-10 16:54:00,105.46,105.485,105.452,105.485,167999998.0
2005-05-10 16:55:00,105.483,105.495,105.479,105.491,301400000.0
2005-05-10 16:56:00,105.478,105.478,105.458,105.465,240499998.0
2005-05-10 16:57:00,105.492,105.501,105.48,105.485,315300004.0
2005-05-10 16:58:00,105.493,105.514,105.485,105.491,247699999.0
2005-05-10 16:59:00,105.491,105.538,105.485,105.538,277900000.0
2005-05-10 17:00:00,105.552,105.564,105.539,105.564,202500000.0
2005-05-10 17:01:00,105.55,105.558,105.54,105.54,309100006.0
2005-05-10 17:02:00,105.552,105.562,105.545,105.562,184700001.0
2005-05-10 17:03:00,105.556,105.566,105.553,105.559,122800001.0
2005-05-10 17:04:00,105.567,105.567,105.559,105.566,340400000.0
2005-05-10 17:05:00,105.582,105.617,105.582,105.606,133900001.0
2005-05-10 17:06:00,105.605,105.605,105.588,105.595,157099997.0
2005-05-10 17:07:00,105.568,105.594,105.568,105.586,256300000.0
2005-05-10 17:08:00,105.581,105.586,105.567,105.567,259999994.0
2005-05-10 17:09:00,105.557,105.569,105.556,105.56,377299998.0
2005-05-10 17:10:00,105.556,105.566,105.539,105.563,423799996.0
2005-05-10 17:11:00,105.556,105.567,105.544,105.545,262299998.0
2005-05-10 17:12:00,105.544,105.555,105.54,105.547,356600000.0
2005-05-10 17:13:00,105.568,105.568,105.547,105.555,293600000.0
2005-05-10 17:14:00,105.557,105.569,105.551,105.554,249100001.0
2005-05-10 17:15:00,105.565,105.569,105.544,105.544,256300003.0
2005-05-10 17:16:00,105.553,105.553,105.54,105.545,263799995.0
2005-05-10 17:17:00,105.55,105.563,105.545,105.55,229000003.0
2005-05-10 17:18:00,105.561,105.572,105.561,105.572,57400000.0
2005-05-10 17:19:00,105.575,105.586,105.566,105.566,426800009.0
2005-05-10 17:20:00,105.58,105.58,105.556,105.567,265700005.0
2005-05-10 17:21:00,105.569,105.579,105.567,105.576,182300000.0
2005-05-10 17:22:00,105.575,105.575,105.557,105.564,168499999.0
2005-05-10 17:23:00,105.574,105.59,105.559,105.559,144899996.0
2005-05-10 17:24:00,105.578,105.58,105.558,105.559,184700005.0
2005-05-10 17:25:00,105.565,105.57,105.559,105.559,129699997.0
2005-05-10 17:26:00,105.563,105.568,105.555,105.561,240900006.0
2005-05-10 17:27:00,105.571,105.571,105.558,105.558,230700003.0
2005-05-10 17:28:00,105.577,105.577,105.548,105.57,270400003.0
2005-05-10 17:29:00,105.562,105.562,105.541,105.545,223700002.0
2005-05-10 17:30:00,105.577,105.588,105.573,105.583,138100000.0
2005-05-10 17:31:00,105.59,105.599,105.59,105.595,147399998.0
2005-05-10 17:32:00,105.598,105.616,105.583,105.616,198300006.0
2005-05-10 17:33:00,105.583,105.605,105.563,105.605,420999994.0
2005-05-10 17:34:00,105.6,105.609,105.581,105.609,144200000.0
2005-05-10 17:35:00,105.602,105.608,105.593,105.595,213700003.0
2005-05-10 17:36:00,105.595,105.605,105.591,105.605,318700000.0
2005-05-10 17:37:00,105.598,105.616,105.59,105.601,245700005.0
2005-05-10 17:38:00,105.592,105.594,105.584,105.593,153100000.0
2005-05-10 17:39:00,105.583,105.589,105.576,105.586,258199994.0
2005-05-10 17:40:00,105.575,105.596,105.565,105.596,171900001.0
2005-05-10 17:41:00,105.593,105.599,105.562,105.562,238599998.0
2005-05-10 17:42:00,105.579,105.584,105.555,105.568,186500001.0
2005-05-10 17:43:00,105.556,105.572,105.552,105.556,319500000.0
2005-05-10 17:44:00,105.555,105.577,105.539,105.561,253800000.0
2005-05-10 17:45:00,105.55,105.558,105.539,105.55,344399996.0
2005-05-10 17:46:00,105.523,105.552,105.523,105.536,352399997.0
2005-05-10 17:47:00,105.545,105.547,105.534,105.54,172899999.0
2005-05-10 17:48:00,105.533,105.54,105.524,105.528,285699999.0
2005-05-10 17:49:00,105.533,105.544,105.524,105.525,159099998.0
2005-05-10 17:50:00,105.523,105.538,105.522,105.522,382600010.0
2005-05-10 17:51:00,105.496,105.523,105.496,105.508,335399991.0
2005-05-10 17:52:00,105.508,105.514,105.488,105.501,254600003.0
2005-05-10 17:53:00,105.519,105.522,105.505,105.51,282100004.0
2005-05-10 17:54:00,105.513,105.524,105.509,105.519,297600002.0
2005-05-10 17:55:00,105.5,105.518,105.494,105.517,220500001.0
2005-05-10 17:56:00,105.513,105.52,105.503,105.52,190700001.0
2005-05-10 17:57:00,105.518,105.533,105.516,105.529,318099991.0
2005-05-10 17:58:00,105.526,105.552,105.521,105.538,157099998.0
2005-05-10 17:59:00,105.52,105.537,105.515,105.528,327200009.0
2005-05-10 18:00:00,105.523,105.536,105.523,105.535,214900002.0
2005-05-10 18:01:00,105.54,105.548,105.523,105.543,1919100002.0
2005-05-10 18:03:00,105.54,105.55,105.54,105.55,1823599999.0
2005-05-10 18:05:00,105.54,105.55,105.54,105.54,1823599999.0
2005-05-10 18:06:00,105.53,105.53,105.52,105.53,1823599999.0
2005-05-10 18:07:00,105.52,105.52,105.52,105.52,1823599999.0
2005-05-10 18:09:00,105.51,105.52,105.51,105.52,1823599999.0
2005-05-10 18:10:00,105.53,105.53,105.52,105.53,1823599999.0
2005-05-10 18:11:00,105.529,105.548,105.521,105.545,1823599999.0
2005-05-10 18:12:00,105.521,105.551,105.521,105.551,2066600015.0
2005-05-10 18:13:00,105.57,105.57,105.55,105.55,1921700006.0
2005-05-10 18:14:00,105.58,105.64,105.57,105.6,1921700006.0
2005-05-10 18:15:00,105.6,105.61,105.6,105.61,1921700006.0
2005-05-10 18:16:00,105.62,105.63,105.61,105.61,1921700006.0
2005-05-10 18:17:00,105.595,105.603,105.574,105.603,1921700006.0
2005-05-10 18:18:00,105.596,105.614,105.587,105.601,1742299999.0
2005-05-10 18:19:00,105.61,105.62,105.6,105.61,1682499990.0
2005-05-10 18:20:00,105.62,105.62,105.6,105.61,1682499990.0
2005-05-10 18:21:00,105.62,105.62,105.6,105.6,1682499990.0
2005-05-10 18:22:00,105.59,105.6,105.59,105.59,1682499990.0
2005-05-10 18:23:00,105.58,105.58,105.57,105.57,1682499990.0
2005-05-10 18:24:00,105.57,105.58,105.57,105.58,1682499990.0
2005-05-10 18:25:00,105.58,105.58,105.58,105.58,1682499990.0
2005-05-10 18:26:00,105.59,105.6,105.59,105.59,1682499990.0
2005-05-10 18:27:00,105.593,105.599,105.569,105.569,1682499990.0
2005-05-10 18:28:00,105.57,105.57,105.57,105.57,2050699991.0
2005-05-10 18:29:00,105.55,105.58,105.55,105.57,2050699991.0
2005-05-10 18:30:00,105.552,105.567,105.548,105.558,2050699991.0
2005-05-10 18:31:00,105.58,105.58,105.57,105.57,1872099998.0
2005-05-10 18:32:00,105.55,105.57,105.55,105.57,1872099998.0
2005-05-10 18:33:00,105.55,105.55,105.55,105.55,1872099998.0
2005-05-10 18:35:00,105.54,105.55,105.53,105.54,1872099998.0
2005-05-10 18:36:00,105.528,105.532,105.506,105.523,1872099998.0
2005-05-10 18:37:00,105.526,105.531,105.5,105.505,1559399996.0
2005-05-10 18:38:00,105.5,105.521,105.5,105.511,1556399991.0
2005-05-10 18:39:00,105.505,105.512,105.493,105.512,761500001.0
2005-05-10 18:40:00,105.526,105.564,105.526,105.547,1828599994.0
2005-05-10 18:41:00,105.557,105.573,105.545,105.568,1374799996.0
2005-05-10 18:42:00,105.573,105.576,105.549,105.565,1726500002.0
2005-05-10 18:43:00,105.578,105.582,105.554,105.572,939700004.0
2005-05-10 18:44:00,105.561,105.569,105.541,105.556,846699991.0
2005-05-10 18:45:00,105.566,105.57,105.559,105.56,1690399992.0
2005-05-10 18:46:00,105.567,105.571,105.546,105.559,1702600001.0
2005-05-10 18:47:00,105.565,105.584,105.555,105.567,385000000.0
2005-05-10 18:48:00,105.571,105.585,105.552,105.57,738599997.0
2005-05-10 18:49:00,105.567,105.59,105.553,105.553,1321900002.0
2005-05-10 18:50:00,105.57,105.57,105.545,105.562,1903800000.0
2005-05-10 18:51:00,105.562,105.579,105.557,105.564,1766000009.0
2005-05-10 18:52:00,105.57,105.579,105.57,105.572,1807099999.0
2005-05-10 18:53:00,105.566,105.574,105.55,105.559,1907900011.0
2005-05-10 18:54:00,105.57,105.578,105.565,105.573,1759100003.0
2005-05-10 18:55:00,105.577,105.588,105.564,105.564,1595200005.0
2005-05-10 18:56:00,105.567,105.568,105.56,105.565,395800004.0
2005-05-10 18:57:00,105.575,105.581,105.569,105.574,902899996.0
2005-05-10 18:58:00,105.573,105.581,105.55,105.559,1472200003.0
2005-05-10 18:59:00,105.555,105.568,105.547,105.568,1946400005.0
2005-05-10 19:00:00,105.569,105.569,105.551,105.557,638000003.0
2005-05-10 19:01:00,105.54,105.548,105.53,105.548,693600004.0
2005-05-10 19:02:00,105.555,105.565,105.545,105.555,635199993.0
2005-05-10 19:03:00,105.559,105.559,105.533,105.545,1541800006.0
2005-05-10 19:04:00,105.545,105.557,105.532,105.557,1251799995.0
2005-05-10 19:05:00,105.557,105.558,105.525,105.525,604999996.0
2005-05-10 19:06:00,105.522,105.53,105.502,105.512,1356300000.0
2005-05-10 19:07:00,105.55,105.55,105.55,105.55,1865700008.0
2005-05-10 19:08:00,105.537,105.548,105.523,105.54,1865700008.0
2005-05-10 19:09:00,105.535,105.545,105.515,105.522,737100006.0
2005-05-10 19:10:00,105.536,105.554,105.531,105.55,691400002.0
2005-05-10 19:11:00,105.527,105.527,105.508,105.513,537700005.0
2005-05-10 19:12:00,105.517,105.529,105.501,105.529,1122499996.0
2005-05-10 19:13:00,105.528,105.529,105.485,105.523,667499999.0
2005-05-10 19:14:00,105.526,105.539,105.505,105.525,682099999.0
2005-05-10 19:15:00,105.54,105.556,105.521,105.54,1937100005.0
2005-05-10 19:16:00,105.54,105.551,105.508,105.534,1051599991.0
2005-05-10 19:17:00,105.542,105.545,105.516,105.532,1151599985.0
2005-05-10 19:18:00,105.519,105.543,105.506,105.531,705000005.0
2005-05-10 19:19:00,105.532,105.551,105.524,105.545,1821400003.0
2005-05-10 19:20:00,105.546,105.547,105.511,105.536,702100010.0
2005-05-10 19:21:00,105.55,105.561,105.536,105.536,1740600012.0
2005-05-10 19:22:00,105.536,105.544,105.516,105.541,787600010.0
2005-05-10 19:24:00,105.545,105.557,105.531,105.537,1180200008.0
2005-05-10 19:25:00,105.529,105.559,105.529,105.558,1486499988.0
2005-05-10 19:26:00,105.59,105.59,105.55,105.58,1764700003.0
2005-05-10 19:27:00,105.572,105.583,105.572,105.583,1764700003.0
2005-05-10 19:28:00,105.565,105.586,105.542,105.571,1242099997.0
2005-05-10 19:29:00,105.568,105.577,105.561,105.565,523500001.0
2005-05-10 19:30:00,105.564,105.588,105.555,105.581,1094799991.0
2005-05-10 19:31:00,105.582,105.587,105.541,105.541,1973400011.0
2005-05-10 19:32:00,105.578,105.589,105.558,105.568,1508700003.0
2005-05-10 19:33:00,105.583,105.59,105.553,105.567,1186699998.0
2005-05-10 19:34:00,105.575,105.59,105.559,105.575,1189100003.0
2005-05-10 19:35:00,105.583,105.589,105.562,105.575,1302699999.0
2005-05-10 19:36:00,105.566,105.59,105.552,105.558,451800005.0
2005-05-10 19:37:00,105.548,105.575,105.548,105.565,238699999.0
2005-05-10 19:38:00,105.569,105.569,105.546,105.559,1021199994.0
2005-05-10 19:39:00,105.56,105.564,105.545,105.563,1361999997.0
2005-05-10 19:40:00,105.565,105.571,105.549,105.553,1077100015.0
2005-05-10 19:41:00,105.55,105.565,105.531,105.547,1545000002.0
2005-05-10 19:42:00,105.531,105.557,105.528,105.547,725599997.0
2005-05-10 19:43:00,105.555,105.56,105.548,105.552,400700005.0
2005-05-10 19:44:00,105.549,105.561,105.547,105.547,1159499999.0
2005-05-10 19:45:00,105.552,105.559,105.539,105.554,784299999.0
2005-05-10 19:46:00,105.555,105.56,105.533,105.533,1238999998.0
2005-05-10 19:47:00,105.542,105.567,105.542,105.547,509500002.0
2005-05-10 19:48:00,105.548,105.568,105.532,105.548,1413999995.0
2005-05-10 19:49:00,105.553,105.553,105.538,105.542,839199995.0
2005-05-10 19:50:00,105.553,105.562,105.519,105.561,698399995.0
2005-05-10 19:51:00,105.554,105.56,105.538,105.555,756399995.0
2005-05-10 19:52:00,105.545,105.551,105.539,105.551,874100000.0
2005-05-10 19:53:00,105.548,105.563,105.541,105.563,1232700008.0
2005-05-10 19:54:00,105.545,105.559,105.522,105.544,1456200007.0
2005-05-10 19:55:00,105.547,105.56,105.533,105.547,592400006.0
2005-05-10 19:56:00,105.552,105.552,105.519,105.527,780300002.0
2005-05-10 19:57:00,105.554,105.557,105.538,105.545,644600001.0
2005-05-10 19:58:00,105.549,105.652,105.534,105.57,1237500016.0
2005-05-10 19:59:00,105.544,105.559,105.533,105.544,685800003.0
2005-05-10 20:00:00,105.558,105.56,105.53,105.53,234800001.0
2005-05-10 20:01:00,105.538,105.553,105.53,105.553,733300000.0
2005-05-10 20:02:00,105.546,105.546,105.516,105.535,1119299994.0
2005-05-10 20:03:00,105.543,105.55,105.528,105.544,655700000.0
2005-05-10 20:04:00,105.532,105.539,105.505,105.517,669399995.0
2005-05-10 20:05:00,105.517,105.524,105.496,105.522,659999994.0
2005-05-10 20:06:00,105.51,105.526,105.502,105.523,1492300010.0
2005-05-10 20:07:00,105.508,105.519,105.499,105.514,689199994.0
2005-05-10 20:08:00,105.493,105.512,105.493,105.506,953899993.0
2005-05-10 20:09:00,105.5,105.512,105.494,105.507,799399993.0
2005-05-10 20:10:00,105.513,105.527,105.479,105.506,802700000.0
2005-05-10 20:11:00,105.516,105.529,105.501,105.515,1594900005.0
2005-05-10 20:12:00,105.52,105.55,105.52,105.54,996499995.0
2005-05-10 20:13:00,105.526,105.539,105.507,105.515,996499995.0
2005-05-10 20:14:00,105.507,105.529,105.49,105.505,1088599997.0
2005-05-10 20:15:00,105.512,105.519,105.487,105.492,1355100006.0
2005-05-10 20:16:00,105.493,105.529,105.493,105.515,991199998.0
2005-05-10 20:17:00,105.505,105.529,105.501,105.505,807500003.0
2005-05-10 20:18:00,105.505,105.515,105.503,105.511,300399998.0
2005-05-10 20:19:00,105.512,105.52,105.481,105.511,1179200001.0
2005-05-10 20:20:00,105.51,105.522,105.5,105.515,705400008.0
2005-05-10 20:21:00,105.514,105.518,105.483,105.508,1317599995.0
2005-05-10 20:22:00,105.498,105.505,105.498,105.505,1145499989.0
2005-05-10 20:23:00,105.496,105.502,105.475,105.492,821000003.0
2005-05-10 20:24:00,105.493,105.493,105.473,105.477,759999999.0
2005-05-10 20:25:00,105.492,105.498,105.452,105.487,976499998.0
2005-05-10 20:26:00,105.468,105.474,105.457,105.472,1001300001.0
2005-05-10 20:27:00,105.487,105.499,105.472,105.486,1220000000.0
2005-05-10 20:28:00,105.49,105.49,105.47,105.47,2055699991.0
2005-05-10 20:29:00,105.46,105.47,105.46,105.47,2055699991.0
2005-05-10 20:30:00,105.49,105.49,105.49,105.49,2055699991.0
2005-05-10 20:31:00,105.497,105.525,105.48,105.509,2055699991.0
2005-05-10 20:32:00,105.52,105.55,105.52,105.54,773399999.0
2005-05-10 20:33:00,105.535,105.548,105.521,105.535,773399999.0
2005-05-10 20:34:00,105.543,105.543,105.528,105.535,392000004.0
2005-05-10 20:35:00,105.526,105.546,105.511,105.544,649700003.0
2005-05-10 20:36:00,105.533,105.539,105.516,105.527,610799990.0
2005-05-10 20:37:00,105.525,105.537,105.519,105.527,698600004.0
2005-05-10 20:38:00,105.522,105.528,105.505,105.523,922399996.0
2005-05-10 20:39:00,105.524,105.531,105.507,105.525,931299998.0
2005-05-10 20:40:00,105.52,105.52,105.52,105.52,1066399997.0
2005-05-10 20:41:00,105.521,105.539,105.483,105.539,1066399997.0
2005-05-10 20:42:00,105.528,105.541,105.511,105.528,1299999997.0
2005-05-10 20:43:00,105.52,105.538,105.502,105.525,1204100006.0
2005-05-10 20:44:00,105.531,105.531,105.476,105.513,1706500008.0
2005-05-10 20:45:00,105.515,105.519,105.499,105.508,1078200008.0
2005-05-10 20:46:00,105.505,105.516,105.471,105.505,1278599992.0
2005-05-10 20:47:00,105.503,105.509,105.473,105.485,1862600000.0
2005-05-10 20:48:00,105.505,105.511,105.498,105.498,1316900013.0
2005-05-10 20:49:00,105.495,105.496,105.467,105.49,1283100007.0
2005-05-10 20:50:00,105.49,105.502,105.488,105.49,1793999993.0
2005-05-10 20:51:00,105.489,105.499,105.481,105.494,797999998.0
2005-05-10 20:52:00,105.495,105.503,105.482,105.499,178499997.0
2005-05-10 20:53:00,105.492,105.5,105.47,105.485,1388100002.0
2005-05-10 20:54:00,105.492,105.492,105.462,105.469,529699993.0
2005-05-10 20:55:00,105.467,105.469,105.442,105.45,1980899986.0
2005-05-10 20:56:00,105.454,105.46,105.427,105.453,672600002.0
2005-05-10 20:57:00,105.454,105.458,105.434,105.444,1582799997.0
2005-05-10 20:58:00,105.45,105.46,105.43,105.43,1875599994.0
2005-05-10 20:59:00,105.42,105.44,105.42,105.44,1875599994.0
2005-05-10 21:00:00,105.435,105.484,105.435,105.484,1875599994.0
2005-05-10 21:01:00,105.485,105.494,105.454,105.472,1242500006.0
2005-05-10 21:02:00,105.48,105.491,105.478,105.482,897199998.0
2005-05-10 21:03:00,105.479,105.498,105.472,105.472,1210199998.0
2005-05-10 21:04:00,105.476,105.491,105.462,105.491,409499996.0
2005-05-10 21:05:00,105.484,105.491,105.47,105.479,765300014.0
2005-05-10 21:06:00,105.477,105.5,105.477,105.488,760400001.0
2005-05-10 21:07:00,105.485,105.501,105.479,105.501,1490099985.0
2005-05-10 21:08:00,105.501,105.501,105.461,105.475,497200000.0
2005-05-10 21:09:00,105.488,105.488,105.472,105.484,428400003.0
2005-05-10 21:10:00,105.476,105.476,105.466,105.472,565399998.0
2005-05-10 21:11:00,105.485,105.485,105.459,105.459,270400006.0
2005-05-10 21:12:00,105.478,105.488,105.478,105.487,520900003.0
2005-05-10 21:13:00,105.457,105.488,105.457,105.477,709500001.0
2005-05-10 21:14:00,105.475,105.498,105.468,105.48,1710100011.0
2005-05-10 21:15:00,105.477,105.478,105.462,105.477,1477900000.0
2005-05-10 21:16:00,105.481,105.496,105.473,105.495,1392199999.0
2005-05-10 21:17:00,105.499,105.507,105.482,105.497,1818599998.0
2005-05-10 21:18:00,105.505,105.512,105.483,105.498,1210900006.0
2005-05-10 21:19:00,105.5,105.522,105.488,105.505,1266600003.0
2005-05-10 21:20:00,105.517,105.533,105.512,105.518,1449099995.0
2005-05-10 21:21:00,105.517,105.524,105.502,105.51,1202700007.0
2005-05-10 21:22:00,105.514,105.529,105.504,105.515,1948400006.0
2005-05-10 21:23:00,105.521,105.521,105.506,105.514,905400002.0
2005-05-10 21:24:00,105.515,105.524,105.506,105.51,1913800001.0
2005-05-10 21:25:00,105.497,105.504,105.477,105.495,1522700005.0
2005-05-10 21:26:00,105.495,105.498,105.474,105.479,963400003.0
2005-05-10 21:27:00,105.467,105.473,105.456,105.473,793299999.0
2005-05-10 21:28:00,105.464,105.472,105.458,105.464,471399990.0
2005-05-10 21:29:00,105.484,105.484,105.465,105.474,753899995.0
2005-05-10 21:30:00,105.49,105.515,105.49,105.508,721200004.0
2005-05-10 21:31:00,105.502,105.515,105.501,105.508,331799999.0
2005-05-10 21:32:00,105.506,105.512,105.506,105.506,642900007.0
2005-05-10 21:33:00,105.494,105.507,105.482,105.503,485899994.0
2005-05-10 21:34:00,105.505,105.505,105.5,105.5,606399995.0
2005-05-10 21:35:00,105.51,105.512,105.491,105.491,309500001.0
2005-05-10 21:36:00,105.501,105.517,105.49,105.498,545800003.0
2005-05-10 21:37:00,105.501,105.53,105.496,105.528,534499999.0
2005-05-10 21:38:00,105.524,105.524,105.507,105.511,203500004.0
2005-05-10 21:39:00,105.51,105.526,105.499,105.508,669900005.0
2005-05-10 21:40:00,105.505,105.533,105.46,105.469,773199997.0
2005-05-10 21:41:00,105.475,105.528,105.475,105.525,759799994.0
2005-05-10 21:42:00,105.509,105.522,105.486,105.522,1055599994.0
2005-05-10 21:43:00,105.514,105.523,105.502,105.518,439700000.0
2005-05-10 21:44:00,105.533,105.534,105.512,105.533,1269399998.0
2005-05-10 21:45:00,105.537,105.555,105.533,105.547,622099994.0
2005-05-10 21:46:00,105.54,105.55,105.505,105.535,659699996.0
2005-05-10 21:47:00,105.533,105.542,105.517,105.523,621300006.0
2005-05-10 21:48:00,105.522,105.529,105.506,105.515,708000002.0
2005-05-10 21:49:00,105.519,105.541,105.517,105.536,504800002.0
2005-05-10 21:50:00,105.523,105.531,105.517,105.522,346900001.0
2005-05-10 21:51:00,105.535,105.543,105.527,105.527,312600003.0
2005-05-10 21:52:00,105.52,105.532,105.515,105.521,291899995.0
2005-05-10 21:53:00,105.515,105.522,105.502,105.522,641500011.0
2005-05-10 21:54:00,105.521,105.523,105.498,105.523,910799998.0
2005-05-10 21:55:00,105.528,105.532,105.515,105.527,336399998.0
2005-05-10 21:56:00,105.543,105.549,105.516,105.549,433200002.0
2005-05-10 21:57:00,105.56,105.566,105.55,105.565,324400003.0
2005-05-10 21:58:00,105.553,105.574,105.553,105.559,310100003.0
2005-05-10 21:59:00,105.567,105.577,105.557,105.568,650899991.0
2005-05-10 22:00:00,105.568,105.577,105.558,105.562,976999997.0
2005-05-10 22:01:00,105.57,105.573,105.561,105.568,1164600005.0
2005-05-10 22:02:00,105.566,105.566,105.541,105.565,837000007.0
2005-05-10 22:03:00,105.565,105.577,105.561,105.561,198600001.0
2005-05-10 22:04:00,105.56,105.588,105.553,105.567,712700004.0
2005-05-10 22:05:00,105.565,105.57,105.546,105.551,360399991.0
2005-05-10 22:06:00,105.563,105.563,105.547,105.548,144799999.0
2005-05-10 22:07:00,105.543,105.562,105.543,105.553,398599997.0
2005-05-10 22:08:00,105.564,105.576,105.558,105.558,333699998.0
2005-05-10 22:09:00,105.564,105.575,105.549,105.567,294600005.0
2005-05-10 22:10:00,105.568,105.583,105.556,105.583,64100000.0
2005-05-10 22:11:00,105.575,105.588,105.552,105.567,584900002.0
2005-05-10 22:12:00,105.568,105.57,105.555,105.57,209500004.0
2005-05-10 22:13:00,105.578,105.584,105.56,105.57,508800005.0
2005-05-10 22:14:00,105.563,105.563,105.552,105.552,506000007.0
2005-05-10 22:15:00,105.558,105.567,105.552,105.565,217599996.0
2005-05-10 22:16:00,105.549,105.549,105.517,105.531,658799999.0
2005-05-10 22:17:00,105.546,105.548,105.533,105.54,194399998.0
2005-05-10 22:18:00,105.536,105.536,105.518,105.531,500000005.0
2005-05-10 22:19:00,105.537,105.54,105.521,105.533,378099999.0
2005-05-10 22:20:00,105.535,105.556,105.531,105.556,260999997.0
2005-05-10 22:21:00,105.55,105.552,105.529,105.535,350299998.0
2005-05-10 22:22:00,105.548,105.558,105.539,105.556,201600004.0
2005-05-10 22:23:00,105.545,105.549,105.528,105.549,168799999.0
2005-05-10 22:24:00,105.549,105.569,105.532,105.569,300399998.0
2005-05-10 22:25:00,105.578,105.578,105.554,105.57,379099998.0
2005-05-10 22:26:00,105.57,105.575,105.565,105.57,192000002.0
2005-05-10 22:27:00,105.569,105.588,105.555,105.585,1196299998.0
2005-05-10 22:28:00,105.573,105.58,105.565,105.575,302899998.0
2005-05-10 22:29:00,105.563,105.563,105.547,105.551,336999999.0
2005-05-10 22:30:00,105.546,105.565,105.54,105.56,177299997.0
2005-05-10 22:31:00,105.552,105.569,105.55,105.569,231600000.0
2005-05-10 22:32:00,105.555,105.564,105.545,105.553,409400002.0
2005-05-10 22:33:00,105.555,105.565,105.545,105.552,763300005.0
2005-05-10 22:34:00,105.536,105.569,105.526,105.558,1050700003.0
2005-05-10 22:35:00,105.567,105.581,105.552,105.559,376800001.0
2005-05-10 22:36:00,105.546,105.574,105.538,105.551,826499999.0
2005-05-10 22:37:00,105.536,105.563,105.532,105.548,186800001.0
2005-05-10 22:38:00,105.552,105.561,105.549,105.555,274899999.0
2005-05-10 22:39:00,105.549,105.55,105.53,105.55,361499995.0
2005-05-10 22:40:00,105.545,105.545,105.519,105.538,711099999.0
2005-05-10 22:41:00,105.538,105.552,105.536,105.546,331700000.0
2005-05-10 22:42:00,105.551,105.553,105.54,105.546,279300002.0
2005-05-10 22:43:00,105.551,105.562,105.551,105.555,328200003.0
2005-05-10 22:44:00,105.562,105.565,105.543,105.556,178699997.0
2005-05-10 22:45:00,105.565,105.565,105.54,105.54,381100000.0
2005-05-10 22:46:00,105.538,105.54,105.52,105.523,377899995.0
2005-05-10 22:47:00,105.548,105.555,105.529,105.529,353099999.0
2005-05-10 22:48:00,105.545,105.546,105.53,105.53,425200001.0
2005-05-10 22:49:00,105.54,105.543,105.528,105.54,376700004.0
2005-05-10 22:50:00,105.535,105.552,105.531,105.538,583000002.0
2005-05-10 22:51:00,105.535,105.545,105.528,105.534,408399996.0
2005-05-10 22:52:00,105.534,105.546,105.521,105.531,309300000.0
2005-05-10 22:53:00,105.54,105.548,105.516,105.521,492299994.0
2005-05-10 22:54:00,105.533,105.543,105.528,105.54,269699997.0
2005-05-10 22:55:00,105.525,105.531,105.51,105.519,488399984.0
2005-05-10 22:56:00,105.513,105.531,105.505,105.523,235899996.0
2005-05-10 22:57:00,105.509,105.54,105.503,105.521,448599999.0
2005-05-10 22:58:00,105.526,105.526,105.506,105.517,132400001.0
2005-05-10 22:59:00,105.511,105.529,105.511,105.524,399599996.0
2005-05-10 23:00:00,105.533,105.543,105.518,105.528,348700002.0
2005-05-10 23:01:00,105.531,105.541,105.518,105.541,256200001.0
2005-05-10 23:02:00,105.522,105.556,105.516,105.55,307100001.0
2005-05-10 23:03:00,105.535,105.55,105.535,105.535,226000001.0
2005-05-10 23:04:00,105.527,105.531,105.515,105.515,255099999.0
2005-05-10 23:05:00,105.516,105.525,105.505,105.505,266899999.0
2005-05-10 23:06:00,105.528,105.535,105.516,105.526,306399997.0
2005-05-10 23:07:00,105.541,105.544,105.508,105.509,104900002.0
2005-05-10 23:08:00,105.532,105.536,105.5,105.508,420299994.0
2005-05-10 23:09:00,105.543,105.547,105.517,105.519,160399998.0
2005-05-10 23:10:00,105.522,105.525,105.501,105.503,346199994.0
2005-05-10 23:11:00,105.508,105.512,105.496,105.497,205199998.0
2005-05-10 23:12:00,105.493,105.52,105.487,105.512,220700002.0
2005-05-10 23:13:00,105.515,105.521,105.503,105.508,266700004.0
2005-05-10 23:14:00,105.505,105.522,105.5,105.5,269000002.0
2005-05-10 23:15:00,105.492,105.51,105.487,105.499,202000002.0
2005-05-10 23:16:00,105.495,105.524,105.495,105.512,246500001.0
2005-05-10 23:17:00,105.515,105.525,105.501,105.501,198799997.0
2005-05-10 23:18:00,105.505,105.532,105.502,105.515,100700002.0
2005-05-10 23:19:00,105.512,105.524,105.498,105.504,268000005.0
2005-05-10 23:20:00,105.517,105.525,105.494,105.5,170000002.0
2005-05-10 23:21:00,105.515,105.522,105.512,105.512,316900001.0
2005-05-10 23:22:00,105.507,105.518,105.49,105.505,194500003.0
2005-05-10 23:23:00,105.528,105.528,105.507,105.519,254900001.0
2005-05-10 23:24:00,105.535,105.538,105.507,105.507,278200006.0
2005-05-10 23:25:00,105.532,105.541,105.51,105.539,291899998.0
2005-05-10 23:26:00,105.513,105.513,105.49,105.505,524600003.0
2005-05-10 23:27:00,105.509,105.521,105.497,105.513,209900001.0
2005-05-10 23:28:00,105.514,105.527,105.512,105.512,147299997.0
2005-05-10 23:29:00,105.511,105.537,105.511,105.531,343199998.0
2005-05-10 23:30:00,105.525,105.529,105.495,105.521,254800000.0
2005-05-10 23:31:00,105.51,105.52,105.501,105.517,330499998.0
2005-05-10 23:32:00,105.505,105.536,105.505,105.535,280499998.0
2005-05-10 23:33:00,105.53,105.539,105.496,105.529,289700002.0
2005-05-10 23:34:00,105.51,105.533,105.503,105.533,261100000.0
2005-05-10 23:35:00,105.523,105.538,105.523,105.529,255299994.0
2005-05-10 23:36:00,105.522,105.527,105.496,105.496,123299999.0
2005-05-10 23:37:00,105.538,105.538,105.517,105.52,293699997.0
2005-05-10 23:38:00,105.53,105.544,105.516,105.524,211899998.0
2005-05-10 23:39:00,105.525,105.535,105.516,105.516,373200007.0
2005-05-10 23:40:00,105.503,105.53,105.493,105.493,216199995.0
2005-05-10 23:41:00,105.53,105.534,105.521,105.527,205300002.0
2005-05-10 23:42:00,105.525,105.547,105.52,105.547,164900003.0
2005-05-10 23:43:00,105.522,105.524,105.51,105.524,333499999.0
2005-05-10 23:44:00,105.516,105.545,105.516,105.545,215100004.0
2005-05-10 23:45:00,105.514,105.542,105.513,105.513,228899999.0
2005-05-10 23:46:00,105.518,105.539,105.508,105.516,230299996.0
2005-05-10 23:47:00,105.51,105.524,105.509,105.52,276000000.0
2005-05-10 23:48:00,105.51,105.525,105.501,105.509,182900001.0
2005-05-10 23:49:00,105.54,105.54,105.496,105.507,267999998.0
2005-05-10 23:50:00,105.503,105.52,105.5,105.52,362300004.0
2005-05-10 23:51:00,105.521,105.521,105.509,105.509,166200000.0
2005-05-10 23:52:00,105.51,105.522,105.46,105.522,151800005.0
2005-05-10 23:53:00,105.51,105.528,105.504,105.528,246700003.0
2005-05-10 23:54:00,105.558,105.559,105.527,105.527,400800006.0
2005-05-10 23:55:00,105.52,105.536,105.52,105.532,117200000.0
2005-05-10 23:56:00,105.526,105.551,105.519,105.534,379699996.0
2005-05-10 23:57:00,105.525,105.553,105.525,105.525,174699997.0
2005-05-10 23:58:00,105.535,105.547,105.516,105.527,333599994.0
2005-05-10 23:59:00,105.54,105.544,105.514,105.514,226000001.0
2005-05-11 00:00:00,105.527,105.547,105.515,105.546,366299999.0
2005-05-11 00:01:00,105.524,105.54,105.51,105.515,246199996.0
2005-05-11 00:02:00,105.507,105.525,105.5,105.515,282499999.0
2005-05-11 00:03:00,105.519,105.527,105.509,105.521,336100001.0
2005-05-11 00:04:00,105.507,105.507,105.447,105.486,337199996.0
2005-05-11 00:05:00,105.512,105.515,105.467,105.477,261099999.0
2005-05-11 00:06:00,105.471,105.494,105.464,105.49,317999998.0
2005-05-11 00:07:00,105.502,105.513,105.494,105.494,203299999.0
2005-05-11 00:08:00,105.517,105.517,105.481,105.492,191500001.0
2005-05-11 00:09:00,105.485,105.494,105.479,105.486,236000001.0
2005-05-11 00:10:00,105.483,105.502,105.479,105.494,243899999.0
2005-05-11 00:11:00,105.5,105.5,105.482,105.489,227200002.0
2005-05-11 00:12:00,105.487,105.487,105.461,105.472,349700004.0
2005-05-11 00:13:00,105.482,105.484,105.459,105.465,141500001.0
2005-05-11 00:14:00,105.477,105.479,105.473,105.479,240699996.0
2005-05-11 00:15:00,105.492,105.496,105.476,105.476,94000001.0
2005-05-11 00:16:00,105.486,105.496,105.474,105.483,270000004.0
2005-05-11 00:17:00,105.492,105.492,105.469,105.469,341999996.0
2005-05-11 00:18:00,105.47,105.47,105.441,105.441,153799998.0
2005-05-11 00:19:00,105.413,105.459,105.406,105.452,265499998.0
2005-05-11 00:20:00,105.447,105.461,105.438,105.45,180000002.0
2005-05-11 00:21:00,105.441,105.458,105.426,105.458,337499998.0
2005-05-11 00:22:00,105.436,105.47,105.436,105.465,186099998.0
2005-05-11 00:23:00,105.46,105.464,105.453,105.453,216300001.0
2005-05-11 00:24:00,105.443,105.45,105.436,105.44,214499999.0
2005-05-11 00:25:00,105.446,105.466,105.446,105.447,103699998.0
2005-05-11 00:26:00,105.439,105.461,105.439,105.461,255400002.0
2005-05-11 00:27:00,105.457,105.458,105.439,105.439,123999998.0
2005-05-11 00:28:00,105.455,105.455,105.438,105.455,229499998.0
2005-05-11 00:29:00,105.452,105.459,105.434,105.449,203099998.0
2005-05-11 00:30:00,105.44,105.476,105.435,105.476,248899992.0
2005-05-11 00:31:00,105.442,105.471,105.436,105.458,296400002.0
2005-05-11 00:32:00,105.45,105.45,105.437,105.441,256499998.0
2005-05-11 00:33:00,105.448,105.459,105.434,105.45,298199998.0
2005-05-11 00:34:00,105.45,105.465,105.446,105.465,242800004.0
2005-05-11 00:35:00,105.453,105.461,105.435,105.461,380000002.0
2005-05-11 00:36:00,105.473,105.476,105.454,105.458,106300002.0
2005-05-11 00:37:00,105.449,105.458,105.446,105.451,274100004.0
2005-05-11 00:38:00,105.449,105.449,105.442,105.448,144200003.0
2005-05-11 00:39:00,105.458,105.479,105.458,105.46,315000000.0
2005-05-11 00:40:00,105.455,105.466,105.446,105.453,360899995.0
2005-05-11 00:41:00,105.46,105.465,105.446,105.452,258200007.0
2005-05-11 00:42:00,105.455,105.467,105.445,105.454,342399998.0
2005-05-11 00:43:00,105.442,105.465,105.435,105.443,255600000.0
2005-05-11 00:44:00,105.445,105.457,105.441,105.45,128699997.0
2005-05-11 00:45:00,105.464,105.47,105.451,105.46,270000002.0
2005-05-11 00:46:00,105.453,105.471,105.448,105.463,183999996.0
2005-05-11 00:47:00,105.47,105.475,105.454,105.455,165599999.0
2005-05-11 00:48:00,105.475,105.475,105.45,105.465,205399996.0
2005-05-11 00:49:00,105.474,105.496,105.474,105.496,243099999.0
2005-05-11 00:50:00,105.475,105.495,105.475,105.487,238100005.0
2005-05-11 00:51:00,105.48,105.484,105.46,105.46,72800000.0
2005-05-11 00:52:00,105.477,105.487,105.477,105.478,434100004.0
2005-05-11 00:53:00,105.502,105.502,105.473,105.483,277500000.0
2005-05-11 00:54:00,105.478,105.498,105.475,105.491,285000001.0
2005-05-11 00:55:00,105.468,105.478,105.466,105.476,288500005.0
2005-05-11 00:56:00,105.478,105.491,105.468,105.474,315499998.0
2005-05-11 00:57:00,105.471,105.473,105.466,105.47,325299999.0
2005-05-11 00:58:00,105.478,105.478,105.451,105.466,286800001.0
2005-05-11 00:59:00,105.472,105.472,105.462,105.47,125100000.0
2005-05-11 01:00:00,105.473,105.484,105.464,105.472,285800004.0
2005-05-11 01:01:00,105.473,105.477,105.462,105.472,183600005.0
2005-05-11 01:02:00,105.472,105.476,105.459,105.467,138700000.0
2005-05-11 01:03:00,105.457,105.478,105.451,105.476,296999996.0
2005-05-11 01:04:00,105.463,105.485,105.463,105.467,307800001.0
2005-05-11 01:05:00,105.47,105.484,105.458,105.473,305699996.0
2005-05-11 01:06:00,105.48,105.497,105.47,105.47,377600003.0
2005-05-11 01:07:00,105.446,105.446,105.419,105.426,202999997.0
2005-05-11 01:08:00,105.414,105.425,105.401,105.425,280300002.0
2005-05-11 01:09:00,105.42,105.42,105.405,105.409,327400010.0
2005-05-11 01:10:00,105.413,105.418,105.385,105.385,388199998.0
2005-05-11 01:11:00,105.375,105.393,105.368,105.389,244300001.0
2005-05-11 01:12:00,105.388,105.397,105.383,105.395,357000006.0
2005-05-11 01:13:00,105.407,105.407,105.393,105.398,126000003.0
2005-05-11 01:14:00,105.401,105.411,105.392,105.402,436599998.0
2005-05-11 01:15:00,105.42,105.425,105.401,105.415,130500001.0
2005-05-11 01:16:00,105.41,105.426,105.4,105.426,109600001.0
2005-05-11 01:17:00,105.408,105.413,105.395,105.413,235699995.0
2005-05-11 01:18:00,105.412,105.421,105.397,105.417,142800001.0
2005-05-11 01:19:00,105.394,105.41,105.39,105.41,146200001.0
2005-05-11 01:20:00,105.418,105.418,105.387,105.387,295999999.0
2005-05-11 01:21:00,105.395,105.415,105.391,105.402,231199996.0
2005-05-11 01:22:00,105.405,105.405,105.385,105.39,246799998.0
2005-05-11 01:23:00,105.402,105.411,105.388,105.407,301700008.0
2005-05-11 01:24:00,105.41,105.412,105.39,105.411,273000003.0
2005-05-11 01:25:00,105.412,105.415,105.391,105.402,135399998.0
2005-05-11 01:26:00,105.39,105.39,105.365,105.365,222599999.0
2005-05-11 01:27:00,105.388,105.388,105.365,105.374,136300000.0
2005-05-11 01:28:00,105.359,105.378,105.359,105.378,246800000.0
2005-05-11 01:29:00,105.374,105.383,105.367,105.383,122800000.0
2005-05-11 01:30:00,105.372,105.38,105.36,105.36,149500002.0
2005-05-11 01:31:00,105.353,105.365,105.351,105.361,130100003.0
2005-05-11 01:32:00,105.354,105.354,105.329,105.343,279299996.0
2005-05-11 01:33:00,105.347,105.363,105.347,105.36,252400000.0
2005-05-11 01:34:00,105.355,105.376,105.348,105.37,327299997.0
2005-05-11 01:35:00,105.359,105.381,105.359,105.377,268599997.0
2005-05-11 01:36:00,105.368,105.371,105.359,105.365,254700002.0
2005-05-11 01:37:00,105.364,105.393,105.364,105.368,292400002.0
2005-05-11 01:38:00,105.383,105.404,105.373,105.399,168900002.0
2005-05-11 01:39:00,105.399,105.411,105.385,105.39,402099999.0
2005-05-11 01:40:00,105.391,105.392,105.384,105.39,82099997.0
2005-05-11 01:41:00,105.385,105.407,105.385,105.397,225600004.0
2005-05-11 01:42:00,105.38,105.407,105.38,105.403,233500001.0
2005-05-11 01:43:00,105.393,105.404,105.385,105.395,279900009.0
2005-05-11 01:44:00,105.398,105.399,105.386,105.396,271399994.0
2005-05-11 01:45:00,105.397,105.4,105.388,105.395,277199996.0
2005-05-11 01:46:00,105.4,105.411,105.386,105.395,396300001.0
2005-05-11 01:47:00,105.398,105.416,105.398,105.408,139500003.0
2005-05-11 01:48:00,105.396,105.396,105.38,105.382,224900000.0
2005-05-11 01:49:00,105.38,105.398,105.366,105.393,213099999.0
2005-05-11 01:50:00,105.377,105.405,105.371,105.405,199999996.0
2005-05-11 01:51:00,105.418,105.425,105.407,105.423,412000002.0
2005-05-11 01:52:00,105.412,105.421,105.406,105.411,190600001.0
2005-05-11 01:53:00,105.388,105.424,105.388,105.424,107900001.0
2005-05-11 01:54:00,105.408,105.422,105.403,105.416,259800004.0
2005-05-11 01:55:00,105.42,105.429,105.4,105.428,179400004.0
2005-05-11 01:56:00,105.408,105.425,105.407,105.425,290799999.0
2005-05-11 01:57:00,105.417,105.425,105.411,105.425,390300008.0
2005-05-11 01:58:00,105.438,105.439,105.398,105.4,240300005.0
2005-05-11 01:59:00,105.408,105.433,105.392,105.425,375099989.0
2005-05-11 02:00:00,105.423,105.432,105.409,105.409,317700006.0
2005-05-11 02:01:00,105.405,105.44,105.401,105.429,320200004.0
2005-05-11 02:02:00,105.415,105.434,105.412,105.417,347500000.0
2005-05-11 02:03:00,105.428,105.457,105.423,105.451,268300003.0
2005-05-11 02:04:00,105.445,105.449,105.438,105.439,199199999.0
2005-05-11 02:05:00,105.432,105.446,105.432,105.44,300500007.0
2005-05-11 02:06:00,105.438,105.451,105.428,105.433,226099999.0
2005-05-11 02:07:00,105.44,105.45,105.431,105.443,304100001.0
2005-05-11 02:08:00,105.442,105.451,105.43,105.434,361399997.0
2005-05-11 02:09:00,105.442,105.46,105.44,105.45,291900004.0
2005-05-11 02:10:00,105.447,105.47,105.445,105.452,280100002.0
2005-05-11 02:11:00,105.458,105.466,105.449,105.456,177200003.0
2005-05-11 02:12:00,105.458,105.469,105.447,105.468,336899998.0
2005-05-11 02:13:00,105.469,105.479,105.451,105.451,442600000.0
2005-05-11 02:14:00,105.464,105.469,105.45,105.459,288200004.0
2005-05-11 02:15:00,105.46,105.46,105.442,105.457,268400007.0
2005-05-11 02:16:00,105.46,105.48,105.453,105.456,248600002.0
2005-05-11 02:17:00,105.453,105.477,105.444,105.459,260200002.0
2005-05-11 02:18:00,105.46,105.478,105.46,105.471,299400002.0
2005-05-11 02:19:00,105.463,105.475,105.458,105.464,214499997.0
2005-05-11 02:20:00,105.45,105.474,105.448,105.474,231400001.0
2005-05-11 02:21:00,105.464,105.487,105.464,105.487,183499998.0
2005-05-11 02:22:00,105.46,105.465,105.458,105.465,101200000.0
2005-05-11 02:23:00,105.482,105.489,105.451,105.457,237500005.0
2005-05-11 02:24:00,105.475,105.476,105.459,105.471,191899999.0
2005-05-11 02:25:00,105.478,105.478,105.462,105.462,194200005.0
2005-05-11 02:26:00,105.461,105.461,105.437,105.44,287499999.0
2005-05-11 02:27:00,105.46,105.463,105.439,105.463,329500003.0
2005-05-11 02:28:00,105.452,105.463,105.414,105.424,321599991.0
2005-05-11 02:29:00,105.459,105.462,105.44,105.44,92900001.0
2005-05-11 02:30:00,105.443,105.455,105.423,105.449,267600006.0
2005-05-11 02:31:00,105.452,105.472,105.45,105.467,282799998.0
2005-05-11 02:32:00,105.452,105.476,105.451,105.476,224200001.0
2005-05-11 02:33:00,105.467,105.468,105.455,105.457,283499994.0
2005-05-11 02:34:00,105.458,105.474,105.45,105.452,237000003.0
2005-05-11 02:35:00,105.47,105.477,105.449,105.455,330899995.0
2005-05-11 02:36:00,105.46,105.479,105.447,105.479,223300008.0
2005-05-11 02:37:00,105.477,105.485,105.464,105.482,255400002.0
2005-05-11 02:38:00,105.465,105.485,105.457,105.478,325700004.0
2005-05-11 02:39:00,105.458,105.473,105.454,105.469,358100003.0
2005-05-11 02:40:00,105.464,105.473,105.461,105.473,421400008.0
2005-05-11 02:41:00,105.464,105.48,105.437,105.469,384000008.0
2005-05-11 02:42:00,105.452,105.47,105.439,105.455,272200002.0
2005-05-11 02:43:00,105.461,105.472,105.451,105.462,241999996.0
2005-05-11 02:44:00,105.447,105.47,105.441,105.463,308800006.0
2005-05-11 02:45:00,105.455,105.478,105.452,105.452,324100000.0
2005-05-11 02:46:00,105.466,105.473,105.465,105.473,194899999.0
2005-05-11 02:47:00,105.477,105.478,105.44,105.445,373699998.0
2005-05-11 02:48:00,105.48,105.492,105.477,105.488,335800000.0
2005-05-11 02:49:00,105.5,105.501,105.481,105.481,275500006.0
2005-05-11 02:50:00,105.489,105.502,105.488,105.495,256200001.0
2005-05-11 02:51:00,105.48,105.48,105.467,105.47,170699997.0
2005-05-11 02:52:00,105.488,105.503,105.485,105.497,381699998.0
2005-05-11 02:53:00,105.495,105.506,105.481,105.481,150800001.0
2005-05-11 02:54:00,105.492,105.517,105.492,105.509,147000001.0
2005-05-11 02:55:00,105.508,105.511,105.501,105.511,250500002.0
2005-05-11 02:56:00,105.507,105.517,105.481,105.507,246599997.0
2005-05-11 02:57:00,105.517,105.519,105.493,105.493,253000006.0
2005-05-11 02:58:00,105.512,105.521,105.494,105.507,315499997.0
2005-05-11 02:59:00,105.508,105.508,105.493,105.507,230300005.0
2005-05-11 03:00:00,105.503,105.503,105.484,105.484,202999997.0
2005-05-11 03:01:00,105.505,105.509,105.481,105.493,224800000.0
2005-05-11 03:02:00,105.495,105.495,105.478,105.48,218099999.0
2005-05-11 03:03:00,105.487,105.501,105.477,105.494,312199997.0
2005-05-11 03:04:00,105.488,105.506,105.487,105.504,164700000.0
2005-05-11 03:05:00,105.502,105.506,105.495,105.5,333799997.0
2005-05-11 03:06:00,105.5,105.503,105.489,105.503,232299999.0
2005-05-11 03:07:00,105.506,105.506,105.489,105.489,411299999.0
2005-05-11 03:08:00,105.478,105.506,105.475,105.497,364700000.0
2005-05-11 03:09:00,105.498,105.509,105.482,105.509,278099996.0
2005-05-11 03:10:00,105.505,105.513,105.489,105.496,353100000.0
2005-05-11 03:11:00,105.49,105.505,105.485,105.491,273500004.0
2005-05-11 03:12:00,105.493,105.505,105.486,105.494,205000001.0
2005-05-11 03:13:00,105.478,105.501,105.478,105.501,330600000.0
2005-05-11 03:14:00,105.488,105.512,105.475,105.498,260200000.0
2005-05-11 03:15:00,105.5,105.505,105.48,105.499,288499997.0
2005-05-11 03:16:00,105.497,105.51,105.488,105.499,332899994.0
2005-05-11 03:17:00,105.493,105.507,105.488,105.488,274700003.0
2005-05-11 03:18:00,105.491,105.494,105.481,105.487,230299997.0
2005-05-11 03:19:00,105.5,105.503,105.483,105.503,375000004.0
2005-05-11 03:20:00,105.493,105.493,105.466,105.492,204399998.0
2005-05-11 03:21:00,105.495,105.514,105.495,105.503,259399998.0
2005-05-11 03:22:00,105.49,105.499,105.476,105.499,147700000.0
2005-05-11 03:23:00,105.504,105.512,105.49,105.504,173699997.0
2005-05-11 03:24:00,105.518,105.526,105.509,105.517,283400001.0
2005-05-11 03:25:00,105.51,105.514,105.495,105.495,130900001.0
2005-05-11 03:26:00,105.521,105.521,105.504,105.517,171199998.0
2005-05-11 03:27:00,105.53,105.535,105.515,105.522,276800003.0
2005-05-11 03:28:00,105.538,105.539,105.501,105.52,180200002.0
2005-05-11 03:29:00,105.518,105.518,105.498,105.508,127100000.0
2005-05-11 03:30:00,105.482,105.513,105.482,105.5,221500004.0
2005-05-11 03:31:00,105.5,105.5,105.472,105.472,168500003.0
2005-05-11 03:32:00,105.473,105.495,105.467,105.49,211300002.0
2005-05-11 03:33:00,105.489,105.492,105.47,105.471,233799995.0
2005-05-11 03:34:00,105.488,105.49,105.46,105.476,366100007.0
2005-05-11 03:35:00,105.478,105.484,105.46,105.469,162700002.0
2005-05-11 03:36:00,105.456,105.471,105.451,105.471,152300002.0
2005-05-11 03:37:00,105.471,105.492,105.465,105.476,234999999.0
2005-05-11 03:38:00,105.46,105.479,105.45,105.471,159100000.0
2005-05-11 03:39:00,105.46,105.463,105.452,105.463,299500000.0
2005-05-11 03:40:00,105.448,105.448,105.418,105.433,366600008.0
2005-05-11 03:41:00,105.4,105.419,105.4,105.419,162499997.0
2005-05-11 03:42:00,105.43,105.438,105.412,105.424,106900000.0
2005-05-11 03:43:00,105.427,105.429,105.419,105.419,229599998.0
2005-05-11 03:44:00,105.435,105.44,105.411,105.43,280599998.0
2005-05-11 03:45:00,105.46,105.46,105.417,105.425,254800004.0
2005-05-11 03:46:00,105.447,105.455,105.434,105.453,231900004.0
2005-05-11 03:47:00,105.451,105.456,105.432,105.432,160200000.0
2005-05-11 03:48:00,105.448,105.46,105.436,105.448,128899998.0
2005-05-11 03:49:00,105.467,105.467,105.446,105.446,185700004.0
2005-05-11 03:50:00,105.44,105.456,105.433,105.456,154799997.0
2005-05-11 03:51:00,105.453,105.453,105.426,105.443,299199998.0
2005-05-11 03:52:00,105.433,105.449,105.433,105.445,187299999.0
2005-05-11 03:53:00,105.44,105.452,105.437,105.446,288199997.0
2005-05-11 03:54:00,105.443,105.455,105.437,105.446,299300009.0
2005-05-11 03:55:00,105.448,105.471,105.444,105.463,264299998.0
2005-05-11 03:56:00,105.458,105.464,105.444,105.455,333799999.0
2005-05-11 03:57:00,105.468,105.468,105.444,105.45,174100002.0
2005-05-11 03:58:00,105.455,105.471,105.455,105.47,211400006.0
2005-05-11 03:59:00,105.452,105.467,105.447,105.447,373700001.0
2005-05-11 04:00:00,105.455,105.455,105.445,105.447,136600000.0
2005-05-11 04:01:00,105.431,105.447,105.418,105.418,201800000.0
2005-05-11 04:02:00,105.427,105.453,105.426,105.453,335699999.0
2005-05-11 04:03:00,105.46,105.461,105.445,105.445,313500003.0
2005-05-11 04:04:00,105.465,105.475,105.449,105.475,241800000.0
2005-05-11 04:05:00,105.48,105.484,105.453,105.466,246499994.0
2005-05-11 04:06:00,105.478,105.485,105.464,105.476,181600000.0
2005-05-11 04:07:00,105.47,105.479,105.45,105.475,482300000.0
2005-05-11 04:08:00,105.465,105.475,105.462,105.472,190499999.0
2005-05-11 04:09:00,105.467,105.489,105.46,105.489,193499999.0
2005-05-11 04:10:00,105.505,105.514,105.505,105.507,205000000.0
2005-05-11 04:11:00,105.508,105.508,105.486,105.505,244099996.0
2005-05-11 04:12:00,105.508,105.518,105.494,105.518,227199999.0
2005-05-11 04:13:00,105.508,105.52,105.485,105.498,234200003.0
2005-05-11 04:14:00,105.498,105.513,105.487,105.508,278900005.0
2005-05-11 04:15:00,105.507,105.507,105.48,105.494,265300000.0
2005-05-11 04:16:00,105.49,105.495,105.474,105.48,214200001.0
2005-05-11 04:17:00,105.485,105.498,105.485,105.495,294199998.0
2005-05-11 04:18:00,105.492,105.498,105.451,105.462,216000001.0
2005-05-11 04:19:00,105.48,105.488,105.468,105.487,302899999.0
2005-05-11 04:20:00,105.495,105.505,105.486,105.503,282200003.0
2005-05-11 04:21:00,105.505,105.513,105.492,105.507,433300007.0
2005-05-11 04:22:00,105.501,105.505,105.484,105.505,274600002.0
2005-05-11 04:23:00,105.505,105.519,105.499,105.519,333199997.0
2005-05-11 04:24:00,105.525,105.561,105.525,105.554,227699999.0
2005-05-11 04:25:00,105.541,105.543,105.52,105.533,369499995.0
2005-05-11 04:26:00,105.54,105.549,105.501,105.513,432100000.0
2005-05-11 04:27:00,105.528,105.534,105.526,105.53,204000001.0
2005-05-11 04:28:00,105.538,105.544,105.519,105.53,219600002.0
2005-05-11 04:29:00,105.527,105.541,105.526,105.541,274900008.0
2005-05-11 04:30:00,105.547,105.562,105.52,105.52,294199998.0
2005-05-11 04:31:00,105.517,105.561,105.516,105.558,286599994.0
2005-05-11 04:32:00,105.576,105.576,105.549,105.549,238800002.0
2005-05-11 04:33:00,105.555,105.565,105.548,105.561,216600006.0
2005-05-11 04:34:00,105.551,105.59,105.551,105.59,375899998.0
2005-05-11 04:35:00,105.594,105.594,105.577,105.581,206600003.0
2005-05-11 04:36:00,105.562,105.569,105.551,105.569,38900000.0
2005-05-11 04:37:00,105.575,105.576,105.546,105.559,205200003.0
2005-05-11 04:38:00,105.554,105.579,105.548,105.579,323900000.0
2005-05-11 04:39:00,105.599,105.605,105.58,105.58,264300003.0
2005-05-11 04:40:00,105.582,105.605,105.575,105.605,273799995.0
2005-05-11 04:41:00,105.598,105.598,105.579,105.582,261500005.0
2005-05-11 04:42:00,105.586,105.591,105.58,105.58,377900006.0
2005-05-11 04:43:00,105.587,105.595,105.568,105.569,289799998.0
2005-05-11 04:44:00,105.574,105.578,105.564,105.573,199199996.0
2005-05-11 04:45:00,105.583,105.583,105.567,105.583,202099993.0
2005-05-11 04:46:00,105.592,105.6,105.561,105.575,236799996.0
2005-05-11 04:47:00,105.598,105.598,105.59,105.593,294800000.0
2005-05-11 04:48:00,105.598,105.607,105.59,105.59,102800001.0
2005-05-11 04:49:00,105.58,105.58,105.547,105.567,328800003.0
2005-05-11 04:50:00,105.562,105.57,105.549,105.565,335200002.0
2005-05-11 04:51:00,105.582,105.583,105.56,105.573,253800007.0
2005-05-11 04:52:00,105.587,105.587,105.556,105.556,264800004.0
2005-05-11 04:53:00,105.548,105.569,105.544,105.549,164600000.0
2005-05-11 04:54:00,105.578,105.578,105.55,105.562,256499995.0
2005-05-11 04:55:00,105.558,105.576,105.542,105.575,298000003.0
2005-05-11 04:56:00,105.567,105.567,105.552,105.553,131900003.0
2005-05-11 04:57:00,105.568,105.574,105.543,105.544,247300004.0
2005-05-11 04:58:00,105.56,105.572,105.556,105.57,148400003.0
2005-05-11 04:59:00,105.558,105.569,105.544,105.568,286900006.0
2005-05-11 05:00:00,105.57,105.57,105.542,105.562,251600001.0
2005-05-11 05:01:00,105.548,105.563,105.544,105.562,270100003.0
2005-05-11 05:02:00,105.548,105.563,105.548,105.563,171200002.0
2005-05-11 05:03:00,105.556,105.556,105.537,105.548,347600002.0
2005-05-11 05:04:00,105.567,105.567,105.545,105.55,273099996.0
2005-05-11 05:05:00,105.565,105.57,105.546,105.558,236100004.0
2005-05-11 05:06:00,105.567,105.567,105.547,105.547,266099999.0
2005-05-11 05:07:00,105.568,105.582,105.553,105.582,146099998.0
2005-05-11 05:08:00,105.581,105.603,105.571,105.59,107999997.0
2005-05-11 05:09:00,105.584,105.584,105.571,105.583,399599999.0
2005-05-11 05:10:00,105.59,105.594,105.571,105.585,234700003.0
2005-05-11 05:11:00,105.6,105.6,105.563,105.592,380700004.0
2005-05-11 05:12:00,105.592,105.612,105.592,105.612,72200001.0
2005-05-11 05:13:00,105.61,105.615,105.596,105.612,412400003.0
2005-05-11 05:14:00,105.62,105.623,105.585,105.592,256100005.0
2005-05-11 05:15:00,105.595,105.609,105.585,105.597,209299997.0
2005-05-11 05:16:00,105.61,105.61,105.585,105.595,346999997.0
2005-05-11 05:17:00,105.602,105.602,105.589,105.602,199500004.0
2005-05-11 05:18:00,105.595,105.608,105.572,105.608,297699995.0
2005-05-11 05:19:00,105.582,105.595,105.582,105.583,274600002.0
2005-05-11 05:20:00,105.608,105.609,105.58,105.598,345900000.0
2005-05-11 05:21:00,105.583,105.605,105.572,105.603,214000000.0
2005-05-11 05:22:00,105.602,105.605,105.591,105.605,176700004.0
2005-05-11 05:23:00,105.58,105.608,105.573,105.608,196300004.0
2005-05-11 05:24:00,105.606,105.609,105.591,105.609,217600000.0
2005-05-11 05:25:00,105.6,105.607,105.595,105.602,355300002.0
2005-05-11 05:26:00,105.602,105.622,105.602,105.608,237200004.0
2005-05-11 05:27:00,105.595,105.606,105.595,105.6,292900000.0
2005-05-11 05:28:00,105.595,105.616,105.593,105.616,164499998.0
2005-05-11 05:29:00,105.59,105.59,105.571,105.572,229200002.0
2005-05-11 05:30:00,105.598,105.598,105.58,105.585,371000005.0
2005-05-11 05:31:00,105.582,105.584,105.561,105.568,194600002.0
2005-05-11 05:32:00,105.577,105.583,105.565,105.57,360299997.0
2005-05-11 05:33:00,105.558,105.572,105.548,105.559,297699999.0
2005-05-11 05:34:00,105.556,105.575,105.555,105.555,225400006.0
2005-05-11 05:35:00,105.568,105.576,105.556,105.562,236699998.0
2005-05-11 05:36:00,105.555,105.565,105.54,105.549,436900001.0
2005-05-11 05:37:00,105.545,105.545,105.531,105.535,167400003.0
2005-05-11 05:38:00,105.56,105.565,105.537,105.557,186200000.0
2005-05-11 05:39:00,105.548,105.557,105.538,105.546,251399993.0
2005-05-11 05:40:00,105.545,105.553,105.522,105.548,138400001.0
2005-05-11 05:41:00,105.539,105.56,105.539,105.557,204899998.0
2005-05-11 05:42:00,105.54,105.557,105.524,105.538,198799996.0
2005-05-11 05:43:00,105.558,105.577,105.549,105.576,178899996.0
2005-05-11 05:44:00,105.55,105.55,105.53,105.531,277599998.0
2005-05-11 05:45:00,105.567,105.57,105.546,105.55,164900003.0
2005-05-11 05:46:00,105.576,105.576,105.539,105.554,282999994.0
2005-05-11 05:47:00,105.565,105.576,105.556,105.571,267099999.0
2005-05-11 05:48:00,105.557,105.571,105.553,105.562,279500004.0
2005-05-11 05:49:00,105.578,105.58,105.56,105.574,373599998.0
2005-05-11 05:50:00,105.58,105.583,105.562,105.577,255100003.0
2005-05-11 05:51:00,105.582,105.598,105.58,105.597,204300002.0
2005-05-11 05:52:00,105.572,105.588,105.568,105.583,165100002.0
2005-05-11 05:53:00,105.572,105.597,105.572,105.591,165700004.0
2005-05-11 05:54:00,105.58,105.594,105.569,105.593,340300001.0
2005-05-11 05:55:00,105.59,105.59,105.561,105.574,260899995.0
2005-05-11 05:56:00,105.595,105.595,105.588,105.59,111600003.0
2005-05-11 05:57:00,105.579,105.591,105.576,105.581,338900004.0
2005-05-11 05:58:00,105.574,105.587,105.563,105.584,264799995.0
2005-05-11 05:59:00,105.58,105.605,105.578,105.604,212299999.0
2005-05-11 06:00:00,105.587,105.593,105.579,105.593,192600000.0
2005-05-11 06:01:00,105.581,105.585,105.575,105.581,144600001.0
2005-05-11 06:02:00,105.593,105.599,105.59,105.595,420799997.0
2005-05-11 06:03:00,105.583,105.608,105.576,105.605,308099996.0
2005-05-11 06:04:00,105.593,105.607,105.588,105.602,284999995.0
2005-05-11 06:05:00,105.606,105.611,105.604,105.611,167699996.0
2005-05-11 06:06:00,105.623,105.623,105.603,105.621,138999999.0
2005-05-11 06:07:00,105.627,105.627,105.6,105.61,251200000.0
2005-05-11 06:08:00,105.62,105.626,105.608,105.626,274200002.0
2005-05-11 06:09:00,105.62,105.62,105.611,105.613,163000001.0
2005-05-11 06:10:00,105.607,105.623,105.599,105.6,225700006.0
2005-05-11 06:11:00,105.612,105.629,105.612,105.629,208799998.0
2005-05-11 06:12:00,105.608,105.61,105.585,105.593,224899997.0
2005-05-11 06:13:00,105.589,105.605,105.589,105.592,179899999.0
2005-05-11 06:14:00,105.585,105.598,105.578,105.591,121800003.0
2005-05-11 06:15:00,105.587,105.595,105.56,105.59,410800006.0
2005-05-11 06:16:00,105.593,105.608,105.593,105.606,168300004.0
2005-05-11 06:17:00,105.61,105.619,105.584,105.592,301700003.0
2005-05-11 06:18:00,105.585,105.599,105.58,105.599,205200003.0
2005-05-11 06:19:00,105.618,105.619,105.585,105.585,161300005.0
2005-05-11 06:20:00,105.61,105.62,105.6,105.613,118400000.0
2005-05-11 06:21:00,105.616,105.62,105.601,105.611,175200001.0
2005-05-11 06:22:00,105.61,105.61,105.594,105.598,114499998.0
2005-05-11 06:23:00,105.606,105.606,105.587,105.603,177500001.0
2005-05-11 06:24:00,105.61,105.617,105.604,105.607,230300003.0
2005-05-11 06:25:00,105.598,105.613,105.583,105.607,349699998.0
2005-05-11 06:26:00,105.598,105.612,105.58,105.598,256700001.0
2005-05-11 06:27:00,105.607,105.614,105.599,105.614,182400000.0
2005-05-11 06:28:00,105.612,105.615,105.583,105.593,238800002.0
2005-05-11 06:29:00,105.614,105.622,105.604,105.606,229999999.0
2005-05-11 06:30:00,105.623,105.625,105.601,105.624,337000003.0
2005-05-11 06:31:00,105.617,105.618,105.606,105.616,301499999.0
2005-05-11 06:32:00,105.638,105.642,105.621,105.642,98700000.0
2005-05-11 06:33:00,105.635,105.643,105.622,105.638,229700004.0
2005-05-11 06:34:00,105.615,105.626,105.605,105.618,390200002.0
2005-05-11 06:35:00,105.632,105.642,105.629,105.631,373099997.0
2005-05-11 06:36:00,105.62,105.62,105.603,105.616,250900003.0
2005-05-11 06:37:00,105.615,105.631,105.613,105.631,96700000.0
2005-05-11 06:38:00,105.62,105.637,105.616,105.633,287899998.0
2005-05-11 06:39:00,105.622,105.631,105.612,105.612,353300003.0
2005-05-11 06:40:00,105.623,105.63,105.598,105.598,247800000.0
2005-05-11 06:41:00,105.65,105.654,105.625,105.634,118000000.0
2005-05-11 06:42:00,105.63,105.649,105.617,105.646,176100003.0
2005-05-11 06:43:00,105.642,105.651,105.629,105.646,147300001.0
2005-05-11 06:44:00,105.652,105.652,105.624,105.627,128200000.0
2005-05-11 06:45:00,105.628,105.645,105.625,105.636,138199998.0
2005-05-11 06:46:00,105.648,105.648,105.625,105.634,210699999.0
2005-05-11 06:47:00,105.639,105.65,105.629,105.635,85500000.0
2005-05-11 06:48:00,105.628,105.643,105.619,105.627,355000002.0
2005-05-11 06:49:00,105.63,105.63,105.611,105.62,118200002.0
2005-05-11 06:50:00,105.63,105.631,105.617,105.631,209900004.0
2005-05-11 06:51:00,105.63,105.635,105.616,105.616,373300000.0
2005-05-11 06:52:00,105.645,105.651,105.629,105.629,298700001.0
2005-05-11 06:53:00,105.635,105.635,105.62,105.63,254499994.0
2005-05-11 06:54:00,105.648,105.649,105.625,105.64,274799997.0
2005-05-11 06:55:00,105.647,105.658,105.622,105.658,286600005.0
2005-05-11 06:56:00,105.662,105.671,105.651,105.664,201799997.0
2005-05-11 06:57:00,105.67,105.691,105.661,105.689,385500002.0
2005-05-11 06:58:00,105.677,105.678,105.673,105.678,281200003.0
2005-05-11 06:59:00,105.67,105.682,105.658,105.672,170800000.0
2005-05-11 07:00:00,105.66,105.66,105.637,105.643,288400003.0
2005-05-11 07:01:00,105.641,105.656,105.626,105.626,216700001.0
2005-05-11 07:02:00,105.623,105.637,105.623,105.626,381699993.0
2005-05-11 07:03:00,105.652,105.661,105.635,105.635,359399998.0
2005-05-11 07:04:00,105.64,105.65,105.627,105.638,175399999.0
2005-05-11 07:05:00,105.647,105.661,105.642,105.654,256100002.0
2005-05-11 07:06:00,105.662,105.667,105.639,105.639,259299996.0
2005-05-11 07:07:00,105.659,105.659,105.638,105.652,207599997.0
2005-05-11 07:08:00,105.63,105.657,105.63,105.656,252899998.0
2005-05-11 07:09:00,105.67,105.672,105.653,105.657,281399996.0
2005-05-11 07:10:00,105.652,105.665,105.648,105.648,286200000.0
2005-05-11 07:11:00,105.633,105.66,105.628,105.66,221099998.0
2005-05-11 07:12:00,105.668,105.683,105.654,105.674,264600003.0
2005-05-11 07:13:00,105.666,105.667,105.651,105.663,159299996.0
2005-05-11 07:14:00,105.67,105.676,105.664,105.668,245400001.0
2005-05-11 07:15:00,105.67,105.682,105.658,105.664,308199998.0
2005-05-11 07:16:00,105.662,105.671,105.649,105.649,275300000.0
2005-05-11 07:17:00,105.642,105.657,105.642,105.644,337299994.0
2005-05-11 07:18:00,105.635,105.68,105.631,105.672,205600000.0
2005-05-11 07:19:00,105.674,105.676,105.641,105.665,493500002.0
2005-05-11 07:20:00,105.67,105.67,105.651,105.662,334199998.0
2005-05-11 07:21:00,105.664,105.673,105.66,105.673,64300000.0
2005-05-11 07:22:00,105.672,105.672,105.649,105.66,413500004.0
2005-05-11 07:23:00,105.668,105.668,105.653,105.653,256100000.0
2005-05-11 07:24:00,105.658,105.665,105.657,105.66,319999999.0
2005-05-11 07:25:00,105.656,105.67,105.656,105.668,141800003.0
2005-05-11 07:26:00,105.662,105.663,105.646,105.649,156399998.0
2005-05-11 07:27:00,105.662,105.67,105.652,105.656,305499999.0
2005-05-11 07:28:00,105.652,105.661,105.639,105.639,250199998.0
2005-05-11 07:29:00,105.67,105.672,105.65,105.658,241299999.0
2005-05-11 07:30:00,105.653,105.672,105.649,105.653,251999998.0
2005-05-11 07:31:00,105.654,105.668,105.635,105.668,233399999.0
2005-05-11 07:32:00,105.665,105.67,105.645,105.656,373099997.0
2005-05-11 07:33:00,105.652,105.667,105.652,105.661,96600000.0
2005-05-11 07:34:00,105.652,105.67,105.652,105.665,354199999.0
2005-05-11 07:35:00,105.665,105.675,105.639,105.639,244700002.0
2005-05-11 07:36:00,105.662,105.664,105.636,105.662,177799995.0
2005-05-11 07:37:00,105.666,105.674,105.657,105.659,290900000.0
2005-05-11 07:38:00,105.655,105.665,105.647,105.661,173100001.0
2005-05-11 07:39:00,105.656,105.658,105.648,105.655,218800003.0
2005-05-11 07:40:00,105.651,105.658,105.636,105.636,189300004.0
2005-05-11 07:41:00,105.632,105.632,105.61,105.631,301200006.0
2005-05-11 07:42:00,105.62,105.641,105.609,105.617,242900001.0
2005-05-11 07:43:00,105.637,105.645,105.633,105.645,48400000.0
2005-05-11 07:44:00,105.637,105.655,105.635,105.651,326799997.0
2005-05-11 07:45:00,105.643,105.655,105.632,105.637,367300002.0
2005-05-11 07:46:00,105.658,105.658,105.641,105.649,250800000.0
2005-05-11 07:47:00,105.653,105.664,105.653,105.66,268699998.0
2005-05-11 07:48:00,105.657,105.659,105.625,105.65,239000000.0
2005-05-11 07:49:00,105.664,105.676,105.664,105.676,134199997.0
2005-05-11 07:50:00,105.667,105.669,105.661,105.661,123999998.0
2005-05-11 07:51:00,105.666,105.675,105.644,105.659,352400007.0
2005-05-11 07:52:00,105.65,105.663,105.637,105.658,218800005.0
2005-05-11 07:53:00,105.643,105.657,105.638,105.651,120599999.0
2005-05-11 07:54:00,105.649,105.667,105.649,105.655,274299998.0
2005-05-11 07:55:00,105.643,105.663,105.638,105.643,379100001.0
2005-05-11 07:56:00,105.64,105.655,105.63,105.644,201000002.0
2005-05-11 07:57:00,105.635,105.655,105.631,105.654,337300006.0
2005-05-11 07:58:00,105.657,105.663,105.637,105.644,202800001.0
2005-05-11 07:59:00,105.655,105.681,105.655,105.674,291299998.0
2005-05-11 08:00:00,105.678,105.678,105.667,105.673,289099998.0
2005-05-11 08:01:00,105.684,105.715,105.676,105.715,339700000.0
2005-05-11 08:02:00,105.727,105.727,105.707,105.707,145900003.0
2005-05-11 08:03:00,105.705,105.705,105.698,105.705,75999999.0
2005-05-11 08:04:00,105.708,105.708,105.679,105.679,208399997.0
2005-05-11 08:05:00,105.685,105.698,105.68,105.686,219700003.0
2005-05-11 08:06:00,105.69,105.703,105.688,105.688,129400002.0
2005-05-11 08:07:00,105.695,105.695,105.676,105.686,233000001.0
2005-05-11 08:08:00,105.7,105.702,105.676,105.697,383500003.0
2005-05-11 08:09:00,105.707,105.709,105.67,105.691,220899997.0
2005-05-11 08:10:00,105.703,105.705,105.66,105.66,149000000.0
2005-05-11 08:11:00,105.699,105.702,105.68,105.691,388700000.0
2005-05-11 08:12:00,105.692,105.702,105.675,105.681,236699998.0
2005-05-11 08:13:00,105.69,105.704,105.678,105.69,251500000.0
2005-05-11 08:14:00,105.675,105.682,105.666,105.666,251199995.0
2005-05-11 08:15:00,105.668,105.674,105.657,105.674,117599998.0
2005-05-11 08:16:00,105.691,105.701,105.683,105.694,81900000.0
2005-05-11 08:17:00,105.695,105.695,105.685,105.693,169600003.0
2005-05-11 08:18:00,105.688,105.697,105.671,105.696,237399997.0
2005-05-11 08:19:00,105.685,105.696,105.682,105.691,162599999.0
2005-05-11 08:20:00,105.702,105.729,105.702,105.729,171600004.0
2005-05-11 08:21:00,105.733,105.734,105.71,105.715,257299997.0
2005-05-11 08:22:00,105.717,105.717,105.688,105.689,159000001.0
2005-05-11 08:23:00,105.703,105.71,105.68,105.701,192599999.0
2005-05-11 08:24:00,105.712,105.737,105.712,105.73,278699993.0
2005-05-11 08:25:00,105.737,105.737,105.707,105.71,294700002.0
2005-05-11 08:26:00,105.707,105.721,105.706,105.715,144600000.0
2005-05-11 08:27:00,105.718,105.724,105.695,105.702,278500004.0
2005-05-11 08:28:00,105.705,105.735,105.701,105.735,65300001.0
2005-05-11 08:29:00,105.732,105.735,105.725,105.734,265100008.0
2005-05-11 08:30:00,105.725,105.74,105.713,105.734,240599998.0
2005-05-11 08:31:00,105.733,105.733,105.715,105.72,204499997.0
2005-05-11 08:32:00,105.72,105.73,105.709,105.73,108900001.0
2005-05-11 08:33:00,105.744,105.751,105.722,105.751,190400004.0
2005-05-11 08:34:00,105.754,105.754,105.717,105.718,366300002.0
2005-05-11 08:35:00,105.74,105.74,105.731,105.735,80400000.0
2005-05-11 08:36:00,105.734,105.747,105.706,105.706,228600000.0
2005-05-11 08:37:00,105.712,105.719,105.705,105.709,139100002.0
2005-05-11 08:38:00,105.703,105.707,105.694,105.703,210399999.0
2005-05-11 08:39:00,105.7,105.704,105.662,105.662,322600002.0
2005-05-11 08:40:00,105.68,105.68,105.648,105.665,163500001.0
2005-05-11 08:41:00,105.673,105.675,105.655,105.66,249400003.0
2005-05-11 08:42:00,105.673,105.688,105.654,105.688,268599997.0
2005-05-11 08:43:00,105.69,105.699,105.677,105.678,300700001.0
2005-05-11 08:44:00,105.675,105.675,105.646,105.649,339099998.0
2005-05-11 08:45:00,105.65,105.672,105.65,105.672,339599998.0
2005-05-11 08:46:00,105.675,105.689,105.664,105.677,233400003.0
2005-05-11 08:47:00,105.684,105.695,105.674,105.687,316699997.0
2005-05-11 08:48:00,105.687,105.7,105.678,105.68,324500000.0
2005-05-11 08:49:00,105.68,105.687,105.67,105.676,151099999.0
2005-05-11 08:50:00,105.669,105.669,105.641,105.649,205600003.0
2005-05-11 08:51:00,105.636,105.645,105.634,105.645,85500001.0
2005-05-11 08:52:00,105.648,105.649,105.62,105.629,230900003.0
2005-05-11 08:53:00,105.637,105.649,105.62,105.624,200800006.0
2005-05-11 08:54:00,105.626,105.626,105.575,105.59,516600006.0
2005-05-11 08:55:00,105.59,105.606,105.583,105.589,260899999.0
2005-05-11 08:56:00,105.613,105.62,105.611,105.615,175499999.0
2005-05-11 08:57:00,105.603,105.603,105.573,105.593,251000002.0
2005-05-11 08:58:00,105.603,105.609,105.58,105.589,215200001.0
2005-05-11 08:59:00,105.599,105.606,105.584,105.606,315100003.0
2005-05-11 09:00:00,105.61,105.613,105.596,105.603,271399999.0
2005-05-11 09:01:00,105.62,105.622,105.608,105.619,271299992.0
2005-05-11 09:02:00,105.611,105.624,105.608,105.624,118800001.0
2005-05-11 09:03:00,105.633,105.658,105.63,105.638,364400007.0
2005-05-11 09:04:00,105.66,105.667,105.646,105.66,210099995.0
2005-05-11 09:05:00,105.658,105.665,105.647,105.652,163999999.0
2005-05-11 09:06:00,105.633,105.666,105.628,105.661,226000000.0
2005-05-11 09:07:00,105.637,105.659,105.635,105.655,180100002.0
2005-05-11 09:08:00,105.67,105.67,105.657,105.665,159599995.0
2005-05-11 09:09:00,105.68,105.68,105.654,105.663,203899996.0
2005-05-11 09:10:00,105.661,105.687,105.656,105.675,246700002.0
2005-05-11 09:11:00,105.668,105.684,105.662,105.665,225199999.0
2005-05-11 09:12:00,105.669,105.669,105.631,105.654,344200000.0
2005-05-11 09:13:00,105.663,105.677,105.655,105.67,184500002.0
2005-05-11 09:14:00,105.67,105.67,105.638,105.644,282000001.0
2005-05-11 09:15:00,105.663,105.663,105.647,105.654,162099998.0
2005-05-11 09:16:00,105.638,105.645,105.632,105.644,187200002.0
2005-05-11 09:17:00,105.65,105.652,105.636,105.641,412700002.0
2005-05-11 09:18:00,105.64,105.658,105.628,105.644,186100001.0
2005-05-11 09:19:00,105.645,105.645,105.626,105.631,219200002.0
2005-05-11 09:20:00,105.637,105.642,105.618,105.636,279300002.0
2005-05-11 09:21:00,105.64,105.643,105.619,105.626,301600000.0
2005-05-11 09:22:00,105.647,105.655,105.647,105.655,240299999.0
2005-05-11 09:23:00,105.651,105.651,105.629,105.63,179199997.0
2005-05-11 09:24:00,105.64,105.656,105.636,105.65,224700007.0
2005-05-11 09:25:00,105.66,105.66,105.643,105.656,126200000.0
2005-05-11 09:26:00,105.631,105.649,105.618,105.646,124899999.0
2005-05-11 09:27:00,105.637,105.651,105.637,105.64,191399999.0
2005-05-11 09:28:00,105.64,105.657,105.629,105.656,190099996.0
2005-05-11 09:29:00,105.66,105.66,105.638,105.65,303000002.0
2005-05-11 09:30:00,105.638,105.66,105.628,105.646,123800000.0
2005-05-11 09:31:00,105.642,105.651,105.626,105.626,318600003.0
2005-05-11 09:32:00,105.655,105.657,105.643,105.652,216799999.0
2005-05-11 09:33:00,105.652,105.673,105.652,105.673,350499989.0
2005-05-11 09:34:00,105.673,105.682,105.658,105.682,322899997.0
2005-05-11 09:35:00,105.68,105.68,105.644,105.652,207500001.0
2005-05-11 09:36:00,105.64,105.66,105.633,105.65,209900004.0
2005-05-11 09:37:00,105.658,105.673,105.644,105.668,275300001.0
2005-05-11 09:38:00,105.672,105.672,105.644,105.663,296500001.0
2005-05-11 09:39:00,105.673,105.68,105.653,105.653,114100000.0
2005-05-11 09:40:00,105.671,105.671,105.647,105.663,338400000.0
2005-05-11 09:41:00,105.668,105.675,105.649,105.654,199200002.0
2005-05-11 09:42:00,105.668,105.698,105.659,105.698,286800000.0
2005-05-11 09:43:00,105.708,105.708,105.685,105.699,283499996.0
2005-05-11 09:44:00,105.702,105.711,105.696,105.7,295899996.0
2005-05-11 09:45:00,105.702,105.708,105.688,105.708,208299999.0
2005-05-11 09:46:00,105.705,105.705,105.683,105.698,214599998.0
2005-05-11 09:47:00,105.683,105.692,105.665,105.668,326299998.0
2005-05-11 09:48:00,105.645,105.651,105.629,105.629,351099997.0
2005-05-11 09:49:00,105.613,105.637,105.613,105.634,212000001.0
2005-05-11 09:50:00,105.629,105.648,105.625,105.648,227000001.0
2005-05-11 09:51:00,105.63,105.63,105.611,105.622,75700002.0
2005-05-11 09:52:00,105.62,105.634,105.613,105.626,254299993.0
2005-05-11 09:53:00,105.63,105.638,105.618,105.632,383399998.0
2005-05-11 09:54:00,105.642,105.642,105.615,105.615,303800003.0
2005-05-11 09:55:00,105.633,105.635,105.628,105.635,291599999.0
2005-05-11 09:56:00,105.637,105.64,105.622,105.629,189100005.0
2005-05-11 09:57:00,105.635,105.642,105.616,105.624,242900001.0
2005-05-11 09:58:00,105.628,105.628,105.597,105.6,138299999.0
2005-05-11 09:59:00,105.571,105.586,105.567,105.576,407800005.0
2005-05-11 10:00:00,105.568,105.578,105.549,105.574,375699999.0
2005-05-11 10:01:00,105.568,105.569,105.556,105.561,182000003.0
2005-05-11 10:02:00,105.568,105.586,105.559,105.586,260699999.0
2005-05-11 10:03:00,105.568,105.587,105.55,105.581,360599998.0
2005-05-11 10:04:00,105.57,105.583,105.558,105.583,206500002.0
2005-05-11 10:05:00,105.578,105.578,105.56,105.567,167099999.0
2005-05-11 10:06:00,105.573,105.579,105.535,105.537,185599997.0
2005-05-11 10:07:00,105.533,105.549,105.532,105.543,164800000.0
2005-05-11 10:08:00,105.542,105.544,105.512,105.523,167399995.0
2005-05-11 10:09:00,105.533,105.552,105.523,105.552,315599997.0
2005-05-11 10:10:00,105.571,105.585,105.564,105.57,224900004.0
2005-05-11 10:11:00,105.58,105.58,105.557,105.559,222599999.0
2005-05-11 10:12:00,105.556,105.573,105.544,105.573,178799998.0
2005-05-11 10:13:00,105.575,105.584,105.569,105.584,258500005.0
2005-05-11 10:14:00,105.575,105.582,105.55,105.572,224700003.0
2005-05-11 10:15:00,105.573,105.573,105.558,105.563,394400000.0
2005-05-11 10:16:00,105.572,105.572,105.544,105.562,172599999.0
2005-05-11 10:17:00,105.545,105.557,105.528,105.556,267800005.0
2005-05-11 10:18:00,105.551,105.551,105.533,105.533,264999999.0
2005-05-11 10:19:00,105.519,105.532,105.507,105.52,301100007.0
2005-05-11 10:20:00,105.535,105.541,105.524,105.534,233899998.0
2005-05-11 10:21:00,105.53,105.53,105.511,105.515,368000001.0
2005-05-11 10:22:00,105.442,105.442,104.911,105.029,316699995.0
2005-05-11 10:23:00,105.008,105.054,104.956,105.041,271799997.0
2005-05-11 10:24:00,105.08,105.179,105.065,105.179,226600001.0
2005-05-11 10:25:00,105.192,105.331,105.192,105.319,318900006.0
2005-05-11 10:26:00,105.23,105.23,105.146,105.146,206000002.0
2005-05-11 10:27:00,105.088,105.125,105.081,105.125,228899997.0
2005-05-11 10:28:00,105.14,105.244,105.124,105.244,265500002.0
2005-05-11 10:29:00,105.204,105.204,105.132,105.147,163300004.0
2005-05-11 10:30:00,105.155,105.165,105.134,105.157,208100001.0
2005-05-11 10:31:00,105.187,105.211,105.187,105.19,205099997.0
2005-05-11 10:32:00,105.145,105.145,105.049,105.052,263000002.0
2005-05-11 10:33:00,105.067,105.078,105.001,105.001,302900002.0
2005-05-11 10:34:00,104.942,105.047,104.926,105.047,278799995.0
2005-05-11 10:35:00,105.102,105.128,105.057,105.128,495700000.0
2005-05-11 10:36:00,105.117,105.161,105.11,105.11,387300000.0
2005-05-11 10:37:00,105.073,105.073,104.981,104.981,227899997.0
2005-05-11 10:38:00,104.995,105.005,104.975,104.982,178100002.0
2005-05-11 10:39:00,105.008,105.035,105.008,105.02,195700000.0
2005-05-11 10:40:00,105.012,105.072,105.007,105.062,278500005.0
2005-05-11 10:41:00,105.058,105.083,105.058,105.076,136499998.0
2005-05-11 10:42:00,105.06,105.06,105.053,105.06,224200008.0
2005-05-11 10:43:00,105.047,105.068,105.047,105.06,273499999.0
2005-05-11 10:44:00,105.072,105.102,105.072,105.092,275700000.0
2005-05-11 10:45:00,105.086,105.127,105.086,105.125,308400003.0
2005-05-11 10:46:00,105.103,105.154,105.1,105.15,181699999.0
2005-05-11 10:47:00,105.142,105.491,105.142,105.479,298199998.0
2005-05-11 10:48:00,105.401,105.401,105.282,105.282,197700001.0
2005-05-11 10:49:00,105.273,105.273,105.217,105.235,258199995.0
2005-05-11 10:50:00,105.227,105.227,105.168,105.211,319300001.0
2005-05-11 10:51:00,105.213,105.222,105.178,105.178,459099999.0
2005-05-11 10:52:00,105.183,105.228,105.177,105.202,134300000.0
2005-05-11 10:53:00,105.188,105.218,105.188,105.218,177300002.0
2005-05-11 10:54:00,105.205,105.212,105.202,105.203,183300003.0
2005-05-11 10:55:00,105.197,105.236,105.197,105.224,338500005.0
2005-05-11 10:56:00,105.233,105.24,105.219,105.224,249000009.0
2005-05-11 10:57:00,105.18,105.18,105.107,105.108,329500006.0
2005-05-11 10:58:00,105.103,105.145,105.103,105.133,290900002.0
2005-05-11 10:59:00,105.115,105.115,105.088,105.088,166200000.0
2005-05-11 11:00:00,105.103,105.129,105.103,105.126,183400001.0
2005-05-11 11:01:00,105.121,105.131,105.118,105.131,283800000.0
2005-05-11 11:02:00,105.131,105.134,105.119,105.128,103200001.0
2005-05-11 11:03:00,105.132,105.158,105.132,105.158,99599998.0
2005-05-11 11:04:00,105.182,105.188,105.166,105.178,229600002.0
2005-05-11 11:05:00,105.208,105.225,105.173,105.173,398999998.0
2005-05-11 11:06:00,105.178,105.178,105.141,105.141,343200001.0
2005-05-11 11:07:00,105.162,105.181,105.156,105.172,230000004.0
2005-05-11 11:08:00,105.177,105.192,105.163,105.187,240500000.0
2005-05-11 11:09:00,105.18,105.197,105.175,105.185,226500004.0
2005-05-11 11:10:00,105.193,105.208,105.174,105.208,303599999.0
2005-05-11 11:11:00,105.212,105.221,105.202,105.219,304799999.0
2005-05-11 11:12:00,105.222,105.222,105.178,105.186,230199995.0
2005-05-11 11:13:00,105.167,105.179,105.156,105.176,237499997.0
2005-05-11 11:14:00,105.185,105.193,105.176,105.185,267100003.0
2005-05-11 11:15:00,105.164,105.192,105.15,105.192,309300011.0
2005-05-11 11:16:00,105.211,105.219,105.183,105.195,313599998.0
2005-05-11 11:17:00,105.193,105.227,105.186,105.227,142399999.0
2005-05-11 11:18:00,105.248,105.25,105.216,105.221,249500001.0
2005-05-11 11:19:00,105.195,105.203,105.185,105.203,178100000.0
2005-05-11 11:20:00,105.223,105.32,105.223,105.32,233900002.0
2005-05-11 11:21:00,105.298,105.298,105.244,105.244,158000003.0
2005-05-11 11:22:00,105.248,105.26,105.232,105.252,213500001.0
2005-05-11 11:23:00,105.26,105.26,105.248,105.248,209399999.0
2005-05-11 11:24:00,105.24,105.265,105.24,105.248,253000003.0
2005-05-11 11:25:00,105.259,105.266,105.24,105.247,196000002.0
2005-05-11 11:26:00,105.24,105.24,105.226,105.232,99399996.0
2005-05-11 11:27:00,105.222,105.222,105.175,105.188,106899998.0
2005-05-11 11:28:00,105.172,105.194,105.166,105.189,253700000.0
2005-05-11 11:29:00,105.217,105.226,105.211,105.213,114400001.0
2005-05-11 11:30:00,105.227,105.285,105.227,105.282,305499998.0
2005-05-11 11:31:00,105.255,105.267,105.252,105.257,284200000.0
2005-05-11 11:32:00,105.242,105.242,105.224,105.23,356300008.0
2005-05-11 11:33:00,105.24,105.252,105.237,105.252,60900002.0
2005-05-11 11:34:00,105.231,105.256,105.206,105.256,90100002.0
2005-05-11 11:35:00,105.243,105.243,105.232,105.235,154899997.0
2005-05-11 11:36:00,105.232,105.239,105.22,105.228,326000008.0
2005-05-11 11:37:00,105.232,105.232,105.216,105.232,120400002.0
2005-05-11 11:38:00,105.226,105.226,105.206,105.224,129599999.0
2005-05-11 11:39:00,105.223,105.223,105.191,105.196,97700001.0
2005-05-11 11:40:00,105.167,105.169,105.154,105.169,171300003.0
2005-05-11 11:41:00,105.166,105.201,105.166,105.201,193900000.0
2005-05-11 11:42:00,105.185,105.21,105.169,105.208,183400001.0
2005-05-11 11:43:00,105.191,105.195,105.174,105.174,206900001.0
2005-05-11 11:44:00,105.177,105.177,105.16,105.177,127799997.0
2005-05-11 11:45:00,105.195,105.214,105.18,105.214,319600002.0
2005-05-11 11:46:00,105.212,105.237,105.207,105.237,135699998.0
2005-05-11 11:47:00,105.238,105.245,105.227,105.229,207099997.0
2005-05-11 11:48:00,105.245,105.268,105.224,105.268,191100001.0
2005-05-11 11:49:00,105.27,105.27,105.254,105.266,239600001.0
2005-05-11 11:50:00,105.278,105.314,105.272,105.314,283700009.0
2005-05-11 11:51:00,105.305,105.338,105.305,105.335,248199994.0
2005-05-11 11:52:00,105.325,105.325,105.282,105.311,211500001.0
2005-05-11 11:53:00,105.309,105.327,105.301,105.327,239900002.0
2005-05-11 11:54:00,105.323,105.328,105.302,105.308,199799999.0
2005-05-11 11:55:00,105.297,105.322,105.289,105.322,461699996.0
2005-05-11 11:56:00,105.328,105.328,105.317,105.318,211899999.0
2005-05-11 11:57:00,105.307,105.307,105.299,105.3,200999999.0
2005-05-11 11:58:00,105.301,105.345,105.3,105.345,123300001.0
2005-05-11 11:59:00,105.353,105.375,105.353,105.375,231000002.0
2005-05-11 12:00:00,105.363,105.372,105.354,105.357,233999997.0
2005-05-11 12:01:00,105.357,105.359,105.332,105.332,226000000.0
2005-05-11 12:02:00,105.347,105.363,105.345,105.361,173699998.0
2005-05-11 12:03:00,105.366,105.366,105.34,105.34,217200000.0
2005-05-11 12:04:00,105.343,105.355,105.338,105.339,142799999.0
2005-05-11 12:05:00,105.342,105.348,105.32,105.342,315799996.0
2005-05-11 12:06:00,105.342,105.348,105.334,105.338,304599999.0
2005-05-11 12:07:00,105.355,105.36,105.337,105.351,250599997.0
2005-05-11 12:08:00,105.334,105.334,105.306,105.309,111299997.0
2005-05-11 12:09:00,105.297,105.317,105.273,105.314,340600001.0
2005-05-11 12:10:00,105.293,105.329,105.293,105.32,414100004.0
2005-05-11 12:11:00,105.332,105.341,105.325,105.33,346600000.0
2005-05-11 12:12:00,105.331,105.341,105.312,105.338,214100002.0
2005-05-11 12:13:00,105.318,105.325,105.301,105.318,205400002.0
2005-05-11 12:14:00,105.327,105.327,105.301,105.316,367199996.0
2005-05-11 12:15:00,105.32,105.334,105.313,105.334,345400006.0
2005-05-11 12:16:00,105.327,105.34,105.317,105.337,255599999.0
2005-05-11 12:17:00,105.342,105.347,105.325,105.335,296100001.0
2005-05-11 12:18:00,105.342,105.353,105.342,105.353,74799999.0
2005-05-11 12:19:00,105.363,105.369,105.344,105.348,387000003.0
2005-05-11 12:20:00,105.345,105.345,105.323,105.33,163400005.0
2005-05-11 12:21:00,105.325,105.334,105.312,105.321,222700002.0
2005-05-11 12:22:00,105.318,105.322,105.294,105.301,264999995.0
2005-05-11 12:23:00,105.311,105.319,105.301,105.301,180099999.0
2005-05-11 12:24:00,105.326,105.326,105.299,105.308,241600000.0
2005-05-11 12:25:00,105.308,105.331,105.306,105.331,185100003.0
2005-05-11 12:26:00,105.33,105.335,105.316,105.321,260199999.0
2005-05-11 12:27:00,105.328,105.341,105.323,105.338,298400002.0
2005-05-11 12:28:00,105.322,105.357,105.322,105.353,177599996.0
2005-05-11 12:29:00,105.338,105.343,105.323,105.343,109100002.0
2005-05-11 12:30:00,105.329,105.34,105.317,105.326,331199992.0
2005-05-11 12:31:00,105.341,105.341,105.326,105.336,226600001.0
2005-05-11 12:32:00,105.345,105.345,105.321,105.324,85300000.0
2005-05-11 12:33:00,105.33,105.345,105.32,105.341,293800000.0
2005-05-11 12:34:00,105.332,105.34,105.32,105.32,261199999.0
2005-05-11 12:35:00,105.322,105.336,105.319,105.335,256300001.0
2005-05-11 12:36:00,105.32,105.344,105.32,105.335,422300005.0
2005-05-11 12:37:00,105.332,105.338,105.315,105.315,279399996.0
2005-05-11 12:38:00,105.308,105.323,105.305,105.323,30300000.0
2005-05-11 12:39:00,105.313,105.331,105.299,105.331,162300004.0
2005-05-11 12:40:00,105.338,105.339,105.294,105.298,235900004.0
2005-05-11 12:41:00,105.318,105.323,105.311,105.312,351700002.0
2005-05-11 12:42:00,105.33,105.333,105.298,105.314,351500002.0
2005-05-11 12:43:00,105.324,105.324,105.296,105.299,220699998.0
2005-05-11 12:44:00,105.321,105.321,105.302,105.302,359300000.0
2005-05-11 12:45:00,105.322,105.322,105.303,105.322,314200004.0
2005-05-11 12:46:00,105.318,105.32,105.294,105.307,497799998.0
2005-05-11 12:47:00,105.308,105.319,105.289,105.31,365799998.0
2005-05-11 12:48:00,105.305,105.332,105.305,105.325,297500000.0
2005-05-11 12:49:00,105.327,105.329,105.297,105.3,278999998.0
2005-05-11 12:50:00,105.288,105.315,105.288,105.303,155599997.0
2005-05-11 12:51:00,105.305,105.325,105.295,105.325,234799997.0
2005-05-11 12:52:00,105.297,105.331,105.296,105.331,208699997.0
2005-05-11 12:53:00,105.333,105.354,105.329,105.354,276099999.0
2005-05-11 12:54:00,105.347,105.347,105.316,105.335,293500002.0
2005-05-11 12:55:00,105.34,105.347,105.33,105.332,302700004.0
2005-05-11 12:56:00,105.345,105.345,105.327,105.336,309800000.0
2005-05-11 12:57:00,105.321,105.337,105.315,105.331,339300000.0
2005-05-11 12:58:00,105.333,105.351,105.327,105.34,337500000.0
2005-05-11 12:59:00,105.345,105.37,105.341,105.37,305199993.0
2005-05-11 13:00:00,105.388,105.389,105.347,105.363,397500001.0
2005-05-11 13:01:00,105.365,105.378,105.355,105.364,200499997.0
2005-05-11 13:02:00,105.376,105.379,105.334,105.364,279400001.0
2005-05-11 13:03:00,105.348,105.377,105.347,105.368,181299998.0
2005-05-11 13:04:00,105.358,105.384,105.356,105.384,451199997.0
2005-05-11 13:05:00,105.385,105.385,105.359,105.37,402700004.0
2005-05-11 13:06:00,105.387,105.387,105.36,105.383,295700001.0
2005-05-11 13:07:00,105.381,105.386,105.368,105.386,249799999.0
2005-05-11 13:08:00,105.373,105.379,105.354,105.372,216300003.0
2005-05-11 13:09:00,105.375,105.375,105.367,105.367,124299999.0
2005-05-11 13:10:00,105.365,105.378,105.345,105.37,274100005.0
2005-05-11 13:11:00,105.363,105.363,105.344,105.354,259199999.0
2005-05-11 13:12:00,105.357,105.359,105.352,105.352,182899999.0
2005-05-11 13:13:00,105.36,105.362,105.354,105.36,358300002.0
2005-05-11 13:14:00,105.343,105.345,105.337,105.34,230799996.0
2005-05-11 13:15:00,105.325,105.345,105.322,105.345,252600007.0
2005-05-11 13:16:00,105.324,105.351,105.323,105.342,321200004.0
2005-05-11 13:17:00,105.35,105.355,105.35,105.35,249399999.0
2005-05-11 13:18:00,105.35,105.362,105.35,105.356,309100002.0
2005-05-11 13:19:00,105.328,105.36,105.321,105.356,245399999.0
2005-05-11 13:20:00,105.352,105.359,105.328,105.33,210499999.0
2005-05-11 13:21:00,105.355,105.366,105.348,105.366,186300003.0
2005-05-11 13:22:00,105.355,105.355,105.313,105.316,212999997.0
2005-05-11 13:23:00,105.303,105.323,105.298,105.316,291699998.0
2005-05-11 13:24:00,105.315,105.315,105.309,105.309,308599997.0
2005-05-11 13:25:00,105.308,105.316,105.297,105.316,244800004.0
2005-05-11 13:26:00,105.318,105.318,105.272,105.296,238900000.0
2005-05-11 13:27:00,105.3,105.314,105.292,105.305,432800004.0
2005-05-11 13:28:00,105.317,105.317,105.292,105.301,229899999.0
2005-05-11 13:29:00,105.317,105.317,105.292,105.304,251300003.0
2005-05-11 13:30:00,105.32,105.326,105.311,105.323,385400003.0
2005-05-11 13:31:00,105.329,105.332,105.314,105.314,124500002.0
2005-05-11 13:32:00,105.327,105.327,105.307,105.308,433300002.0
2005-05-11 13:33:00,105.325,105.336,105.304,105.33,278099996.0
2005-05-11 13:34:00,105.324,105.324,105.301,105.314,261799997.0
2005-05-11 13:35:00,105.335,105.34,105.325,105.329,288700002.0
2005-05-11 13:36:00,105.323,105.335,105.318,105.335,397000000.0
2005-05-11 13:37:00,105.325,105.337,105.307,105.324,187599997.0
2005-05-11 13:38:00,105.315,105.332,105.305,105.322,242999997.0
2005-05-11 13:39:00,105.305,105.33,105.305,105.32,389800007.0
2005-05-11 13:40:00,105.328,105.338,105.314,105.335,291600002.0
2005-05-11 13:41:00,105.316,105.337,105.316,105.33,193100004.0
2005-05-11 13:42:00,105.328,105.33,105.314,105.319,272900002.0
2005-05-11 13:43:00,105.318,105.32,105.295,105.305,244999999.0
2005-05-11 13:44:00,105.31,105.31,105.288,105.303,315500001.0
2005-05-11 13:45:00,105.293,105.313,105.282,105.302,266299999.0
2005-05-11 13:46:00,105.31,105.317,105.308,105.308,200099999.0
2005-05-11 13:47:00,105.314,105.32,105.298,105.32,248300004.0
2005-05-11 13:48:00,105.312,105.317,105.301,105.317,167800000.0
2005-05-11 13:49:00,105.312,105.318,105.272,105.279,227199999.0
2005-05-11 13:50:00,105.305,105.32,105.299,105.314,331600002.0
2005-05-11 13:51:00,105.316,105.316,105.297,105.312,126500002.0
2005-05-11 13:52:00,105.275,105.311,105.275,105.302,272599996.0
2005-05-11 13:53:00,105.29,105.313,105.289,105.3,256999995.0
2005-05-11 13:54:00,105.305,105.314,105.287,105.302,132500002.0
2005-05-11 13:55:00,105.305,105.309,105.292,105.309,127400000.0
2005-05-11 13:56:00,105.288,105.295,105.276,105.294,220099996.0
2005-05-11 13:57:00,105.288,105.294,105.272,105.294,216900004.0
2005-05-11 13:58:00,105.283,105.31,105.275,105.3,199400003.0
2005-05-11 13:59:00,105.318,105.32,105.294,105.3,205100000.0
2005-05-11 14:00:00,105.313,105.328,105.313,105.323,465600002.0
2005-05-11 14:01:00,105.307,105.307,105.294,105.297,307700004.0
2005-05-11 14:02:00,105.295,105.312,105.284,105.303,249199998.0
2005-05-11 14:03:00,105.3,105.321,105.29,105.307,269299996.0
2005-05-11 14:04:00,105.32,105.33,105.293,105.321,278399999.0
2005-05-11 14:05:00,105.337,105.349,105.329,105.334,303700008.0
2005-05-11 14:06:00,105.343,105.352,105.34,105.35,197200006.0
2005-05-11 14:07:00,105.323,105.329,105.307,105.316,155700000.0
2005-05-11 14:08:00,105.308,105.32,105.299,105.32,277799998.0
2005-05-11 14:09:00,105.308,105.326,105.302,105.318,307600006.0
2005-05-11 14:10:00,105.308,105.311,105.292,105.292,264600003.0
2005-05-11 14:11:00,105.323,105.325,105.317,105.321,222700001.0
2005-05-11 14:12:00,105.308,105.31,105.301,105.31,285899997.0
2005-05-11 14:13:00,105.319,105.322,105.304,105.322,273299993.0
2005-05-11 14:14:00,105.328,105.328,105.298,105.302,244600003.0
2005-05-11 14:15:00,105.328,105.329,105.29,105.3,346700004.0
2005-05-11 14:16:00,105.3,105.327,105.3,105.32,163400002.0
2005-05-11 14:17:00,105.33,105.332,105.322,105.332,377199999.0
2005-05-11 14:18:00,105.333,105.345,105.329,105.345,248200002.0
2005-05-11 14:19:00,105.34,105.36,105.337,105.36,189699997.0
2005-05-11 14:20:00,105.35,105.369,105.35,105.368,72000000.0
2005-05-11 14:21:00,105.358,105.365,105.344,105.365,295200000.0
2005-05-11 14:22:00,105.371,105.374,105.349,105.353,174800002.0
2005-05-11 14:23:00,105.344,105.364,105.319,105.364,284499995.0
2005-05-11 14:24:00,105.36,105.366,105.347,105.347,242200001.0
2005-05-11 14:25:00,105.355,105.364,105.334,105.34,187099994.0
2005-05-11 14:26:00,105.363,105.369,105.343,105.343,222200006.0
2005-05-11 14:27:00,105.342,105.359,105.342,105.352,259700001.0
2005-05-11 14:28:00,105.344,105.363,105.344,105.363,355900001.0
2005-05-11 14:29:00,105.323,105.323,105.269,105.304,111300001.0
2005-05-11 14:30:00,105.276,105.534,105.276,105.494,288300003.0
2005-05-11 14:31:00,105.577,105.583,105.509,105.55,104500000.0
2005-05-11 14:32:00,105.595,105.597,105.518,105.597,232599997.0
2005-05-11 14:33:00,105.59,105.596,105.575,105.595,329200008.0
2005-05-11 14:34:00,105.588,105.624,105.568,105.623,171900003.0
2005-05-11 14:35:00,105.615,105.67,105.613,105.663,260500001.0
2005-05-11 14:36:00,105.664,105.69,105.66,105.69,249200006.0
2005-05-11 14:37:00,105.7,105.703,105.664,105.683,298800001.0
2005-05-11 14:38:00,105.681,105.693,105.674,105.693,230799994.0
2005-05-11 14:39:00,105.69,105.69,105.67,105.676,87400000.0
2005-05-11 14:40:00,105.7,105.706,105.666,105.676,290799995.0
2005-05-11 14:41:00,105.655,105.675,105.65,105.675,170599997.0
2005-05-11 14:42:00,105.659,105.681,105.652,105.681,274900001.0
2005-05-11 14:43:00,105.693,105.714,105.686,105.708,293800003.0
2005-05-11 14:44:00,105.717,105.72,105.701,105.71,193200002.0
2005-05-11 14:45:00,105.735,105.757,105.727,105.739,128200001.0
2005-05-11 14:46:00,105.717,105.757,105.717,105.755,301299997.0
2005-05-11 14:47:00,105.75,105.757,105.736,105.755,133499999.0
2005-05-11 14:48:00,105.748,105.756,105.732,105.756,145399997.0
2005-05-11 14:49:00,105.752,105.752,105.726,105.734,236600001.0
2005-05-11 14:50:00,105.747,105.747,105.736,105.738,281200002.0
2005-05-11 14:51:00,105.746,105.773,105.736,105.773,175800002.0
2005-05-11 14:52:00,105.81,105.816,105.797,105.816,105700000.0
2005-05-11 14:53:00,105.837,105.845,105.8,105.831,277100002.0
2005-05-11 14:54:00,105.843,105.845,105.83,105.835,240500000.0
2005-05-11 14:55:00,105.852,105.859,105.837,105.851,212400006.0
2005-05-11 14:56:00,105.86,105.875,105.86,105.875,95499999.0
2005-05-11 14:57:00,105.86,105.863,105.83,105.83,445500000.0
2005-05-11 14:58:00,105.818,105.828,105.803,105.821,301999999.0
2005-05-11 14:59:00,105.828,105.829,105.788,105.803,234400001.0
2005-05-11 15:00:00,105.796,105.796,105.764,105.764,272900001.0
2005-05-11 15:01:00,105.752,105.774,105.746,105.774,128500000.0
2005-05-11 15:02:00,105.768,105.768,105.742,105.747,148300000.0
2005-05-11 15:03:00,105.738,105.739,105.721,105.739,183399995.0
2005-05-11 15:04:00,105.738,105.742,105.729,105.741,157200000.0
2005-05-11 15:05:00,105.742,105.781,105.741,105.764,285100007.0
2005-05-11 15:06:00,105.735,105.735,105.716,105.731,169200004.0
2005-05-11 15:07:00,105.703,105.721,105.703,105.721,240499998.0
2005-05-11 15:08:00,105.72,105.72,105.698,105.71,217900001.0
2005-05-11 15:09:00,105.725,105.739,105.72,105.739,350999998.0
2005-05-11 15:10:00,105.728,105.756,105.721,105.756,109899996.0
2005-05-11 15:11:00,105.787,105.803,105.768,105.803,369500006.0
2005-05-11 15:12:00,105.79,105.79,105.759,105.764,172200000.0
2005-05-11 15:13:00,105.78,105.785,105.771,105.784,255799998.0
2005-05-11 15:14:00,105.781,105.781,105.74,105.745,179699999.0
2005-05-11 15:15:00,105.764,105.776,105.762,105.768,269000001.0
2005-05-11 15:16:00,105.756,105.764,105.748,105.764,357700003.0
2005-05-11 15:17:00,105.767,105.787,105.767,105.777,150499999.0
2005-05-11 15:18:00,105.765,105.765,105.735,105.761,191500001.0
2005-05-11 15:19:00,105.768,105.769,105.721,105.728,221799999.0
2005-05-11 15:20:00,105.747,105.761,105.718,105.742,261999998.0
2005-05-11 15:21:00,105.751,105.764,105.74,105.74,267899998.0
2005-05-11 15:22:00,105.753,105.765,105.744,105.746,175700002.0
2005-05-11 15:23:00,105.735,105.777,105.732,105.769,374499998.0
2005-05-11 15:24:00,105.783,105.805,105.778,105.805,305700003.0
2005-05-11 15:25:00,105.807,105.807,105.797,105.798,165200000.0
2005-05-11 15:26:00,105.808,105.81,105.78,105.784,100700002.0
2005-05-11 15:27:00,105.775,105.78,105.752,105.78,205000001.0
2005-05-11 15:28:00,105.768,105.774,105.734,105.734,246300006.0
2005-05-11 15:29:00,105.708,105.729,105.707,105.721,248699999.0
2005-05-11 15:30:00,105.738,105.74,105.713,105.724,190600003.0
2005-05-11 15:31:00,105.727,105.729,105.694,105.713,324199992.0
2005-05-11 15:32:00,105.72,105.73,105.72,105.725,269200003.0
2005-05-11 15:33:00,105.722,105.733,105.713,105.714,190000000.0
2005-05-11 15:34:00,105.736,105.748,105.728,105.748,159000000.0
2005-05-11 15:35:00,105.743,105.757,105.74,105.753,259400006.0
2005-05-11 15:36:00,105.738,105.769,105.724,105.769,158400000.0
2005-05-11 15:37:00,105.748,105.761,105.722,105.759,234800002.0
2005-05-11 15:38:00,105.755,105.778,105.73,105.778,210200002.0
2005-05-11 15:39:00,105.747,105.781,105.747,105.781,296699997.0
2005-05-11 15:40:00,105.778,105.795,105.772,105.795,127000001.0
2005-05-11 15:41:00,105.768,105.768,105.745,105.754,145200004.0
2005-05-11 15:42:00,105.765,105.779,105.752,105.76,265499997.0
2005-05-11 15:43:00,105.759,105.788,105.742,105.788,152099998.0
2005-05-11 15:44:00,105.778,105.778,105.764,105.766,268500001.0
2005-05-11 15:45:00,105.776,105.784,105.772,105.781,334200001.0
2005-05-11 15:46:00,105.782,105.818,105.782,105.816,241700001.0
2005-05-11 15:47:00,105.824,105.83,105.81,105.823,111700000.0
2005-05-11 15:48:00,105.836,105.855,105.825,105.84,374000000.0
2005-05-11 15:49:00,105.842,105.85,105.821,105.83,198700001.0
2005-05-11 15:50:00,105.795,105.857,105.786,105.853,324999995.0
2005-05-11 15:51:00,105.857,105.857,105.833,105.845,343000000.0
2005-05-11 15:52:00,105.833,105.833,105.799,105.804,166799999.0
2005-05-11 15:53:00,105.8,105.801,105.774,105.784,170400002.0
2005-05-11 15:54:00,105.778,105.795,105.759,105.795,257099997.0
2005-05-11 15:55:00,105.798,105.801,105.779,105.785,252099998.0
2005-05-11 15:56:00,105.771,105.795,105.762,105.795,359299994.0
2005-05-11 15:57:00,105.78,105.813,105.777,105.809,271300002.0
2005-05-11 15:58:00,105.809,105.827,105.809,105.814,132800002.0
2005-05-11 15:59:00,105.81,105.828,105.808,105.828,21200000.0
2005-05-11 16:00:00,105.844,105.904,105.84,105.904,233700002.0
2005-05-11 16:01:00,105.895,105.917,105.895,105.912,229599999.0
2005-05-11 16:02:00,105.913,105.913,105.9,105.902,343999996.0
2005-05-11 16:03:00,105.9,105.918,105.895,105.918,164600002.0
2005-05-11 16:04:00,105.898,105.922,105.898,105.915,291999996.0
2005-05-11 16:05:00,105.916,105.918,105.878,105.878,237700001.0
2005-05-11 16:06:00,105.873,105.888,105.868,105.887,233100002.0
2005-05-11 16:07:00,105.862,105.869,105.854,105.865,295900004.0
2005-05-11 16:08:00,105.847,105.847,105.792,105.792,156999996.0
2005-05-11 16:09:00,105.802,105.841,105.801,105.838,146800003.0
2005-05-11 16:10:00,105.853,105.869,105.848,105.865,349800000.0
2005-05-11 16:11:00,105.85,105.865,105.844,105.847,344100004.0
2005-05-11 16:12:00,105.85,105.856,105.839,105.85,113700000.0
2005-05-11 16:13:00,105.852,105.897,105.846,105.897,138100002.0
2005-05-11 16:14:00,105.877,105.877,105.833,105.838,292499999.0
2005-05-11 16:15:00,105.832,105.832,105.785,105.785,480899998.0
2005-05-11 16:16:00,105.774,105.809,105.77,105.809,234499996.0
2005-05-11 16:17:00,105.81,105.821,105.798,105.811,188400001.0
2005-05-11 16:18:00,105.822,105.847,105.807,105.847,206800002.0
2005-05-11 16:19:00,105.846,105.846,105.816,105.817,162400003.0
2005-05-11 16:20:00,105.823,105.843,105.821,105.831,134900001.0
2005-05-11 16:21:00,105.843,105.849,105.798,105.81,217500000.0
2005-05-11 16:22:00,105.823,105.839,105.801,105.839,344500002.0
2005-05-11 16:23:00,105.823,105.85,105.815,105.833,204699998.0
2005-05-11 16:24:00,105.828,105.839,105.82,105.835,203999994.0
2005-05-11 16:25:00,105.832,105.854,105.83,105.838,346199994.0
2005-05-11 16:26:00,105.833,105.844,105.788,105.804,266600002.0
2005-05-11 16:27:00,105.78,105.78,105.739,105.739,45200001.0
2005-05-11 16:28:00,105.78,105.795,105.754,105.757,396299996.0
2005-05-11 16:29:00,105.745,105.75,105.733,105.743,251199998.0
2005-05-11 16:30:00,105.736,105.783,105.731,105.773,199799999.0
2005-05-11 16:31:00,105.773,105.775,105.751,105.752,188599999.0
2005-05-11 16:32:00,105.74,105.759,105.74,105.756,228100001.0
2005-05-11 16:33:00,105.743,105.78,105.739,105.76,335700003.0
2005-05-11 16:34:00,105.748,105.755,105.734,105.744,293900004.0
2005-05-11 16:35:00,105.736,105.736,105.688,105.69,457999998.0
2005-05-11 16:36:00,105.677,105.71,105.677,105.678,366900002.0
2005-05-11 16:37:00,105.682,105.699,105.682,105.692,342700006.0
2005-05-11 16:38:00,105.7,105.701,105.69,105.701,83900000.0
2005-05-11 16:39:00,105.717,105.733,105.695,105.708,135000000.0
2005-05-11 16:40:00,105.724,105.747,105.709,105.738,274999999.0
2005-05-11 16:41:00,105.744,105.774,105.744,105.758,238000004.0
2005-05-11 16:42:00,105.743,105.78,105.74,105.768,298099993.0
2005-05-11 16:43:00,105.753,105.753,105.741,105.744,296399997.0
2005-05-11 16:44:00,105.725,105.758,105.719,105.758,240400007.0
2005-05-11 16:45:00,105.767,105.767,105.733,105.75,288900000.0
2005-05-11 16:46:00,105.753,105.771,105.749,105.756,333299998.0
2005-05-11 16:47:00,105.74,105.74,105.706,105.714,176600003.0
2005-05-11 16:48:00,105.727,105.741,105.709,105.741,334900003.0
2005-05-11 16:49:00,105.732,105.751,105.698,105.708,179400001.0
2005-05-11 16:50:00,105.703,105.705,105.694,105.702,272899998.0
2005-05-11 16:51:00,105.708,105.731,105.695,105.701,258600002.0
2005-05-11 16:52:00,105.72,105.723,105.703,105.72,301100006.0
2005-05-11 16:53:00,105.731,105.736,105.704,105.704,241500007.0
2005-05-11 16:54:00,105.715,105.715,105.674,105.692,159299996.0
2005-05-11 16:55:00,105.671,105.671,105.628,105.635,224000000.0
2005-05-11 16:56:00,105.638,105.656,105.63,105.643,208499999.0
2005-05-11 16:57:00,105.617,105.652,105.617,105.626,268000008.0
2005-05-11 16:58:00,105.666,105.667,105.655,105.666,162299999.0
2005-05-11 16:59:00,105.667,105.697,105.66,105.688,263000005.0
2005-05-11 17:00:00,105.672,105.681,105.65,105.665,264300003.0
2005-05-11 17:01:00,105.677,105.693,105.668,105.671,423399997.0
2005-05-11 17:02:00,105.658,105.73,105.648,105.661,373899998.0
2005-05-11 17:03:00,105.65,105.67,105.65,105.656,115800000.0
2005-05-11 17:04:00,105.653,105.655,105.637,105.645,181200001.0
2005-05-11 17:05:00,105.66,105.675,105.634,105.644,273900002.0
2005-05-11 17:06:00,105.653,105.674,105.648,105.652,267899999.0
2005-05-11 17:07:00,105.637,105.686,105.637,105.677,326600006.0
2005-05-11 17:08:00,105.672,105.672,105.594,105.603,231200000.0
2005-05-11 17:09:00,105.618,105.638,105.618,105.63,148900002.0
2005-05-11 17:10:00,105.635,105.65,105.63,105.644,314500001.0
2005-05-11 17:11:00,105.645,105.665,105.641,105.661,144200002.0
2005-05-11 17:12:00,105.648,105.674,105.648,105.67,300300004.0
2005-05-11 17:13:00,105.682,105.687,105.653,105.664,230700001.0
2005-05-11 17:14:00,105.655,105.681,105.65,105.678,243000003.0
2005-05-11 17:15:00,105.673,105.691,105.673,105.691,164400004.0
2005-05-11 17:16:00,105.683,105.702,105.674,105.698,188399997.0
2005-05-11 17:17:00,105.69,105.695,105.675,105.682,233200003.0
2005-05-11 17:18:00,105.677,105.677,105.653,105.654,143799999.0
2005-05-11 17:19:00,105.676,105.685,105.657,105.68,270899998.0
2005-05-11 17:20:00,105.678,105.678,105.651,105.666,312900006.0
2005-05-11 17:21:00,105.664,105.665,105.652,105.657,273499995.0
2005-05-11 17:22:00,105.682,105.687,105.666,105.679,243000000.0
2005-05-11 17:23:00,105.706,105.712,105.675,105.675,237400000.0
2005-05-11 17:24:00,105.68,105.698,105.675,105.691,249899997.0
2005-05-11 17:25:00,105.686,105.69,105.674,105.69,212600003.0
2005-05-11 17:26:00,105.686,105.699,105.669,105.691,169499996.0
2005-05-11 17:27:00,105.681,105.714,105.659,105.698,215299998.0
2005-05-11 17:28:00,105.71,105.72,105.709,105.717,364600002.0
2005-05-11 17:29:00,105.722,105.734,105.715,105.715,285699995.0
2005-05-11 17:30:00,105.718,105.722,105.701,105.722,227100000.0
2005-05-11 17:31:00,105.726,105.738,105.702,105.702,291699998.0
2005-05-11 17:32:00,105.729,105.729,105.682,105.682,183899999.0
2005-05-11 17:33:00,105.673,105.717,105.67,105.708,249599996.0
2005-05-11 17:34:00,105.694,105.694,105.668,105.67,81400000.0
2005-05-11 17:35:00,105.677,105.677,105.646,105.652,284700005.0
2005-05-11 17:36:00,105.675,105.675,105.643,105.65,217200001.0
2005-05-11 17:37:00,105.668,105.67,105.652,105.652,337199997.0
2005-05-11 17:38:00,105.668,105.691,105.668,105.691,104799996.0
2005-05-11 17:39:00,105.686,105.686,105.662,105.68,243100001.0
2005-05-11 17:40:00,105.68,105.69,105.664,105.677,237300001.0
2005-05-11 17:41:00,105.688,105.69,105.678,105.681,360499997.0
2005-05-11 17:42:00,105.655,105.693,105.655,105.675,289899997.0
2005-05-11 17:43:00,105.692,105.702,105.652,105.652,196399998.0
2005-05-11 17:44:00,105.69,105.709,105.68,105.706,200600005.0
2005-05-11 17:45:00,105.683,105.708,105.676,105.708,140600000.0
2005-05-11 17:46:00,105.708,105.725,105.705,105.725,145099999.0
2005-05-11 17:47:00,105.717,105.72,105.677,105.68,171699996.0
2005-05-11 17:48:00,105.703,105.721,105.689,105.696,204100000.0
2005-05-11 17:49:00,105.707,105.72,105.675,105.675,152799998.0
2005-05-11 17:50:00,105.704,105.704,105.685,105.699,187599999.0
2005-05-11 17:51:00,105.683,105.697,105.667,105.691,252999997.0
2005-05-11 17:52:00,105.693,105.695,105.687,105.687,314899996.0
2005-05-11 17:53:00,105.717,105.717,105.688,105.691,251699997.0
2005-05-11 17:54:00,105.687,105.711,105.687,105.711,179500002.0
2005-05-11 17:55:00,105.69,105.714,105.681,105.714,209800002.0
2005-05-11 17:56:00,105.715,105.715,105.692,105.708,201400002.0
2005-05-11 17:57:00,105.727,105.727,105.708,105.709,254399997.0
2005-05-11 17:58:00,105.705,105.713,105.691,105.713,203400004.0
2005-05-11 17:59:00,105.722,105.731,105.712,105.722,251700001.0
2005-05-11 18:00:00,105.725,105.727,105.716,105.725,171199997.0
2005-05-11 18:01:00,105.719,105.728,105.693,105.704,2026099990.0
2005-05-11 18:05:00,105.71,105.71,105.59,105.6,1825299992.0
2005-05-11 18:06:00,105.59,105.65,105.58,105.64,1825299992.0
2005-05-11 18:07:00,105.63,105.65,105.55,105.65,1825299992.0
2005-05-11 18:08:00,105.64,105.68,105.61,105.65,1825299992.0
2005-05-11 18:09:00,105.66,105.69,105.63,105.69,1825299992.0
2005-05-11 18:10:00,105.69,105.7,105.67,105.67,1825299992.0
2005-05-11 18:11:00,105.675,105.695,105.665,105.686,1825299992.0
2005-05-11 18:12:00,105.7,105.716,105.656,105.695,1737199986.0
2005-05-11 18:13:00,105.7,105.71,105.65,105.7,1996800008.0
2005-05-11 18:14:00,105.72,105.72,105.66,105.68,1996800008.0
2005-05-11 18:15:00,105.71,105.75,105.71,105.72,1996800008.0
2005-05-11 18:16:00,105.74,105.75,105.72,105.74,1996800008.0
2005-05-11 18:17:00,105.707,105.715,105.625,105.658,1996800008.0
2005-05-11 18:18:00,105.68,105.72,105.67,105.72,2143400010.0
2005-05-11 18:19:00,105.71,105.71,105.68,105.69,2143400010.0
2005-05-11 18:20:00,105.68,105.69,105.68,105.69,2143400010.0
2005-05-11 18:21:00,105.68,105.68,105.67,105.67,2143400010.0
2005-05-11 18:22:00,105.68,105.68,105.66,105.66,2143400010.0
2005-05-11 18:23:00,105.67,105.67,105.65,105.66,2143400010.0
2005-05-11 18:24:00,105.67,105.67,105.67,105.67,2143400010.0
2005-05-11 18:26:00,105.648,105.675,105.648,105.673,2143400010.0
2005-05-11 18:27:00,105.672,105.672,105.641,105.664,1845200010.0
2005-05-11 18:28:00,105.69,105.69,105.68,105.68,1434099996.0
2005-05-11 18:29:00,105.69,105.69,105.69,105.69,1434099996.0
2005-05-11 18:30:00,105.67,105.682,105.662,105.662,1434099996.0
2005-05-11 18:31:00,105.68,105.69,105.68,105.68,2002000014.0
2005-05-11 18:32:00,105.67,105.67,105.67,105.67,2002000014.0
2005-05-11 18:33:00,105.68,105.69,105.67,105.68,2002000014.0
2005-05-11 18:34:00,105.7,105.7,105.7,105.7,2002000014.0
2005-05-11 18:35:00,105.69,105.69,105.69,105.69,2002000014.0
2005-05-11 18:36:00,105.667,105.667,105.629,105.659,2002000014.0
2005-05-11 18:37:00,105.645,105.672,105.636,105.669,1674499999.0
2005-05-11 18:38:00,105.669,105.672,105.653,105.668,1591500009.0
2005-05-11 18:39:00,105.669,105.669,105.649,105.659,755899994.0
2005-05-11 18:40:00,105.679,105.681,105.659,105.667,1684199996.0
2005-05-11 18:41:00,105.656,105.683,105.648,105.674,1440500011.0
2005-05-11 18:42:00,105.667,105.681,105.65,105.653,1740800009.0
2005-05-11 18:43:00,105.674,105.674,105.656,105.665,1031799997.0
2005-05-11 18:44:00,105.643,105.66,105.631,105.631,822200007.0
2005-05-11 18:45:00,105.63,105.661,105.627,105.631,1442900016.0
2005-05-11 18:46:00,105.648,105.651,105.632,105.641,1700000004.0
2005-05-11 18:47:00,105.623,105.641,105.611,105.634,384500001.0
2005-05-11 18:48:00,105.643,105.655,105.635,105.649,744200000.0
2005-05-11 18:49:00,105.635,105.648,105.609,105.612,1202499992.0
2005-05-11 18:50:00,105.633,105.633,105.589,105.592,2096599999.0
2005-05-11 18:51:00,105.571,105.578,105.552,105.564,1847299987.0
2005-05-11 18:52:00,105.579,105.597,105.565,105.597,1631899988.0
2005-05-11 18:53:00,105.593,105.593,105.578,105.585,1355300001.0
2005-05-11 18:54:00,105.58,105.605,105.572,105.592,1855099993.0
2005-05-11 18:55:00,105.589,105.597,105.569,105.58,1988899995.0
2005-05-11 18:56:00,105.581,105.595,105.572,105.585,271200002.0
2005-05-11 18:57:00,105.594,105.605,105.556,105.583,922699997.0
2005-05-11 18:58:00,105.586,105.607,105.586,105.595,1718299983.0
2005-05-11 18:59:00,105.606,105.609,105.589,105.601,1881700005.0
2005-05-11 19:00:00,105.609,105.611,105.592,105.606,845000004.0
2005-05-11 19:01:00,105.616,105.622,105.6,105.61,737900006.0
2005-05-11 19:02:00,105.612,105.618,105.597,105.597,621400002.0
2005-05-11 19:03:00,105.62,105.621,105.592,105.599,1652899993.0
2005-05-11 19:04:00,105.612,105.635,105.612,105.635,984399993.0
2005-05-11 19:05:00,105.632,105.635,105.603,105.605,639099998.0
2005-05-11 19:06:00,105.612,105.626,105.592,105.625,1319899999.0
2005-05-11 19:07:00,105.619,105.637,105.596,105.637,2100900004.0
2005-05-11 19:08:00,105.619,105.635,105.594,105.627,1792900007.0
2005-05-11 19:09:00,105.617,105.634,105.611,105.627,676699997.0
2005-05-11 19:10:00,105.64,105.64,105.61,105.612,792800009.0
2005-05-11 19:11:00,105.64,105.644,105.625,105.638,870500000.0
2005-05-11 19:12:00,105.628,105.649,105.625,105.649,1001599998.0
2005-05-11 19:13:00,105.64,105.655,105.621,105.645,606200001.0
2005-05-11 19:14:00,105.639,105.655,105.636,105.637,796899999.0
2005-05-11 19:15:00,105.623,105.644,105.623,105.632,2119199995.0
2005-05-11 19:16:00,105.637,105.637,105.611,105.624,984900010.0
2005-05-11 19:17:00,105.627,105.64,105.623,105.638,928099998.0
2005-05-11 19:18:00,105.628,105.648,105.62,105.64,779799991.0
2005-05-11 19:19:00,105.625,105.641,105.618,105.623,1633999998.0
2005-05-11 19:20:00,105.622,105.641,105.618,105.636,941600012.0
2005-05-11 19:21:00,105.622,105.641,105.608,105.617,1383099996.0
2005-05-11 19:22:00,105.644,105.699,105.644,105.699,716800000.0
2005-05-11 19:23:00,105.72,105.74,105.72,105.72,1103900001.0
2005-05-11 19:24:00,105.725,105.739,105.723,105.736,1103900001.0
2005-05-11 19:25:00,105.734,105.75,105.731,105.739,1428400007.0
2005-05-11 19:26:00,105.76,105.76,105.75,105.75,1208800001.0
2005-05-11 19:27:00,105.738,105.738,105.694,105.698,1208800001.0
2005-05-11 19:28:00,105.708,105.737,105.685,105.694,1139600006.0
2005-05-11 19:29:00,105.696,105.715,105.67,105.688,658400007.0
2005-05-11 19:30:00,105.693,105.705,105.693,105.703,838400005.0
2005-05-11 19:31:00,105.711,105.716,105.664,105.686,1688000005.0
2005-05-11 19:32:00,105.7,105.72,105.7,105.715,1765399996.0
2005-05-11 19:33:00,105.705,105.73,105.693,105.725,1174599996.0
2005-05-11 19:34:00,105.714,105.73,105.7,105.708,1191999992.0
2005-05-11 19:35:00,105.721,105.721,105.684,105.712,1180300009.0
2005-05-11 19:36:00,105.703,105.729,105.687,105.716,500000010.0
2005-05-11 19:37:00,105.713,105.72,105.702,105.703,361499999.0
2005-05-11 19:38:00,105.707,105.719,105.697,105.697,1089200002.0
2005-05-11 19:39:00,105.7,105.725,105.699,105.7,1237300002.0
2005-05-11 19:40:00,105.715,105.718,105.71,105.71,815699996.0
2005-05-11 19:41:00,105.707,105.718,105.694,105.706,1237700006.0
2005-05-11 19:42:00,105.708,105.718,105.679,105.707,744699999.0
2005-05-11 19:43:00,105.713,105.716,105.69,105.693,620500009.0
2005-05-11 19:44:00,105.704,105.71,105.692,105.703,963500000.0
2005-05-11 19:45:00,105.705,105.711,105.679,105.695,620900006.0
2005-05-11 19:46:00,105.705,105.709,105.69,105.692,694599989.0
2005-05-11 19:47:00,105.697,105.697,105.671,105.693,386400001.0
2005-05-11 19:48:00,105.69,105.703,105.682,105.699,1544900007.0
2005-05-11 19:49:00,105.7,105.71,105.688,105.705,571200004.0
2005-05-11 19:50:00,105.702,105.702,105.684,105.702,894499993.0
2005-05-11 19:51:00,105.693,105.7,105.68,105.694,645899993.0
2005-05-11 19:52:00,105.693,105.693,105.679,105.69,893399997.0
2005-05-11 19:53:00,105.687,105.701,105.68,105.695,1164900000.0
2005-05-11 19:54:00,105.685,105.701,105.672,105.689,1785900000.0
2005-05-11 19:55:00,105.676,105.699,105.663,105.685,734899994.0
2005-05-11 19:56:00,105.679,105.691,105.668,105.668,792099996.0
2005-05-11 19:57:00,105.686,105.691,105.673,105.685,450099997.0
2005-05-11 19:58:00,105.677,105.708,105.673,105.683,1190400000.0
2005-05-11 19:59:00,105.695,105.71,105.676,105.693,864700000.0
2005-05-11 20:00:00,105.698,105.699,105.667,105.669,414400005.0
2005-05-11 20:01:00,105.69,105.698,105.685,105.695,762700001.0
2005-05-11 20:02:00,105.696,105.711,105.676,105.711,1223900004.0
2005-05-11 20:03:00,105.719,105.738,105.719,105.735,962699991.0
2005-05-11 20:04:00,105.733,105.749,105.697,105.732,665300005.0
2005-05-11 20:05:00,105.729,105.735,105.709,105.731,929299999.0
2005-05-11 20:06:00,105.727,105.741,105.693,105.741,1644399986.0
2005-05-11 20:07:00,105.748,105.753,105.741,105.753,922299998.0
2005-05-11 20:08:00,105.748,105.753,105.735,105.753,1028300003.0
2005-05-11 20:09:00,105.742,105.762,105.733,105.759,1156900000.0
2005-05-11 20:10:00,105.765,105.783,105.74,105.77,834600010.0
2005-05-11 20:11:00,105.768,105.772,105.754,105.765,1872700000.0
2005-05-11 20:12:00,105.77,105.78,105.77,105.77,1001899996.0
2005-05-11 20:13:00,105.759,105.78,105.75,105.754,1001899996.0
2005-05-11 20:14:00,105.757,105.764,105.731,105.748,1293799987.0
2005-05-11 20:15:00,105.755,105.758,105.718,105.748,1463500001.0
2005-05-11 20:16:00,105.75,105.765,105.731,105.755,1189600005.0
2005-05-11 20:17:00,105.762,105.762,105.745,105.745,865000001.0
2005-05-11 20:18:00,105.747,105.768,105.747,105.767,185899999.0
2005-05-11 20:19:00,105.773,105.779,105.752,105.765,1008599998.0
2005-05-11 20:20:00,105.76,105.78,105.759,105.765,939200004.0
2005-05-11 20:21:00,105.772,105.772,105.753,105.767,1189999988.0
2005-05-11 20:22:00,105.76,105.786,105.746,105.77,1632100010.0
2005-05-11 20:23:00,105.769,105.781,105.755,105.775,988499990.0
2005-05-11 20:24:00,105.762,105.767,105.726,105.739,850999999.0
2005-05-11 20:25:00,105.774,105.779,105.75,105.767,898099988.0
2005-05-11 20:26:00,105.775,105.785,105.757,105.771,921599995.0
2005-05-11 20:27:00,105.773,105.775,105.751,105.773,1046400006.0
2005-05-11 20:28:00,105.79,105.79,105.79,105.79,1901299998.0
2005-05-11 20:29:00,105.78,105.79,105.78,105.78,1901299998.0
2005-05-11 20:30:00,105.77,105.78,105.77,105.78,1901299998.0
2005-05-11 20:31:00,105.759,105.789,105.752,105.765,1901299998.0
2005-05-11 20:32:00,105.77,105.78,105.77,105.78,838100004.0
2005-05-11 20:33:00,105.773,105.779,105.76,105.776,838100004.0
2005-05-11 20:34:00,105.783,105.783,105.77,105.775,404300000.0
2005-05-11 20:35:00,105.753,105.777,105.742,105.756,711199995.0
2005-05-11 20:36:00,105.746,105.757,105.74,105.745,595400003.0
2005-05-11 20:37:00,105.741,105.741,105.725,105.734,483299999.0
2005-05-11 20:38:00,105.745,105.76,105.724,105.752,855899996.0
2005-05-11 20:39:00,105.753,105.767,105.725,105.762,1195300013.0
2005-05-11 20:40:00,105.78,105.78,105.77,105.78,1164000004.0
2005-05-11 20:41:00,105.755,105.771,105.744,105.771,1164000004.0
2005-05-11 20:42:00,105.76,105.765,105.757,105.76,1267999999.0
2005-05-11 20:43:00,105.758,105.766,105.732,105.747,1619000001.0
2005-05-11 20:44:00,105.743,105.751,105.732,105.745,1379800010.0
2005-05-11 20:45:00,105.755,105.758,105.734,105.734,1281400003.0
2005-05-11 20:46:00,105.74,105.74,105.676,105.73,1033999995.0
2005-05-11 20:47:00,105.727,105.732,105.719,105.725,1728799999.0
2005-05-11 20:48:00,105.726,105.741,105.715,105.726,1396999995.0
2005-05-11 20:49:00,105.735,105.737,105.727,105.73,1398300001.0
2005-05-11 20:50:00,105.729,105.732,105.718,105.72,1565800004.0
2005-05-11 20:51:00,105.74,105.75,105.72,105.725,736700000.0
2005-05-11 20:52:00,105.722,105.747,105.718,105.746,269200001.0
2005-05-11 20:53:00,105.743,105.743,105.728,105.743,1169599998.0
2005-05-11 20:54:00,105.745,105.752,105.72,105.736,630199993.0
2005-05-11 20:55:00,105.75,105.75,105.72,105.72,693200003.0
2005-05-11 20:56:00,105.726,105.746,105.722,105.726,693200003.0
2005-05-11 20:57:00,105.752,105.776,105.752,105.765,1504199986.0
2005-05-11 20:58:00,105.78,105.79,105.78,105.78,2029199995.0
2005-05-11 20:59:00,105.77,105.77,105.72,105.72,2029199995.0
2005-05-11 21:00:00,105.706,105.762,105.706,105.758,2029199995.0
2005-05-11 21:01:00,105.76,105.765,105.735,105.75,1191399994.0
2005-05-11 21:02:00,105.748,105.777,105.736,105.764,869300001.0
2005-05-11 21:03:00,105.772,105.786,105.766,105.78,1156100000.0
2005-05-11 21:04:00,105.77,105.78,105.761,105.773,419600006.0
2005-05-11 21:05:00,105.765,105.771,105.75,105.765,436700001.0
2005-05-11 21:06:00,105.772,105.788,105.759,105.76,1075499999.0
2005-05-11 21:07:00,105.761,105.778,105.747,105.769,1721499993.0
2005-05-11 21:08:00,105.785,105.794,105.767,105.785,610799994.0
2005-05-11 21:09:00,105.787,105.798,105.752,105.752,316700004.0
2005-05-11 21:10:00,105.753,105.783,105.733,105.762,571400006.0
2005-05-11 21:11:00,105.768,105.768,105.756,105.766,220900003.0
2005-05-11 21:12:00,105.757,105.775,105.757,105.762,342300008.0
2005-05-11 21:13:00,105.772,105.788,105.748,105.761,714299997.0
2005-05-11 21:14:00,105.775,105.775,105.765,105.77,1733500001.0
2005-05-11 21:15:00,105.768,105.768,105.732,105.742,1557000011.0
2005-05-11 21:16:00,105.768,105.771,105.741,105.765,1241900004.0
2005-05-11 21:17:00,105.768,105.776,105.753,105.766,1825800015.0
2005-05-11 21:18:00,105.776,105.779,105.756,105.756,1128600006.0
2005-05-11 21:19:00,105.76,105.777,105.743,105.755,1091800004.0
2005-05-11 21:20:00,105.756,105.771,105.74,105.771,1052599992.0
2005-05-11 21:21:00,105.764,105.77,105.742,105.759,1019200000.0
2005-05-11 21:22:00,105.748,105.759,105.723,105.726,1947799985.0
2005-05-11 21:23:00,105.749,105.762,105.747,105.762,925200007.0
2005-05-11 21:24:00,105.762,105.762,105.731,105.741,1554900001.0
2005-05-11 21:25:00,105.76,105.77,105.743,105.758,1596099997.0
2005-05-11 21:26:00,105.735,105.764,105.731,105.759,1097300004.0
2005-05-11 21:27:00,105.759,105.763,105.74,105.755,887500005.0
2005-05-11 21:28:00,105.754,105.76,105.723,105.727,385500001.0
2005-05-11 21:29:00,105.738,105.75,105.72,105.721,969000002.0
2005-05-11 21:30:00,105.74,105.759,105.737,105.75,778500002.0
2005-05-11 21:31:00,105.737,105.749,105.727,105.727,174800000.0
2005-05-11 21:32:00,105.755,105.769,105.74,105.763,779300006.0
2005-05-11 21:33:00,105.762,105.771,105.761,105.765,375999997.0
2005-05-11 21:34:00,105.771,105.771,105.748,105.75,604199998.0
2005-05-11 21:35:00,105.76,105.766,105.751,105.751,331000000.0
2005-05-11 21:36:00,105.756,105.77,105.735,105.747,396500002.0
2005-05-11 21:37:00,105.766,105.777,105.726,105.726,561300007.0
2005-05-11 21:38:00,105.74,105.757,105.74,105.746,309599999.0
2005-05-11 21:39:00,105.749,105.753,105.742,105.753,534100002.0
2005-05-11 21:40:00,105.747,105.759,105.736,105.741,664900000.0
2005-05-11 21:41:00,105.736,105.744,105.714,105.722,645300002.0
2005-05-11 21:42:00,105.738,105.76,105.722,105.739,1237600004.0
2005-05-11 21:43:00,105.754,105.757,105.717,105.725,377000007.0
2005-05-11 21:44:00,105.75,105.758,105.733,105.747,1518900002.0
2005-05-11 21:45:00,105.753,105.769,105.726,105.763,696299998.0
2005-05-11 21:46:00,105.75,105.754,105.734,105.745,689500003.0
2005-05-11 21:47:00,105.753,105.766,105.74,105.758,668799996.0
2005-05-11 21:48:00,105.753,105.773,105.736,105.764,888699997.0
2005-05-11 21:49:00,105.765,105.773,105.736,105.773,516799999.0
2005-05-11 21:50:00,105.78,105.789,105.766,105.784,368599998.0
2005-05-11 21:51:00,105.772,105.772,105.75,105.765,365800001.0
2005-05-11 21:52:00,105.762,105.771,105.75,105.759,167200004.0
2005-05-11 21:53:00,105.76,105.773,105.735,105.773,493399997.0
2005-05-11 21:54:00,105.761,105.761,105.742,105.755,709399999.0
2005-05-11 21:55:00,105.753,105.767,105.741,105.763,280600003.0
2005-05-11 21:56:00,105.763,105.763,105.732,105.753,538399997.0
2005-05-11 21:57:00,105.747,105.747,105.734,105.736,430800003.0
2005-05-11 21:58:00,105.723,105.748,105.718,105.746,196999999.0
2005-05-11 21:59:00,105.753,105.753,105.741,105.748,600999999.0
2005-05-11 22:00:00,105.747,105.758,105.724,105.733,1145400006.0
2005-05-11 22:01:00,105.729,105.742,105.707,105.735,1224699992.0
2005-05-11 22:02:00,105.746,105.754,105.715,105.749,723699991.0
2005-05-11 22:03:00,105.733,105.74,105.714,105.727,339200000.0
2005-05-11 22:04:00,105.718,105.727,105.702,105.727,853000009.0
2005-05-11 22:05:00,105.721,105.722,105.714,105.714,236800000.0
2005-05-11 22:06:00,105.698,105.726,105.698,105.714,217400005.0
2005-05-11 22:07:00,105.716,105.732,105.702,105.719,335799999.0
2005-05-11 22:08:00,105.71,105.722,105.7,105.705,225100000.0
2005-05-11 22:09:00,105.725,105.725,105.72,105.72,188699999.0
2005-05-11 22:10:00,105.715,105.746,105.704,105.746,282400004.0
2005-05-11 22:11:00,105.722,105.725,105.703,105.725,697600004.0
2005-05-11 22:12:00,105.713,105.723,105.706,105.714,201399999.0
2005-05-11 22:13:00,105.72,105.732,105.709,105.712,367799999.0
2005-05-11 22:14:00,105.705,105.73,105.7,105.717,333400003.0
2005-05-11 22:15:00,105.698,105.719,105.694,105.716,259099998.0
2005-05-11 22:16:00,105.715,105.729,105.706,105.714,583199994.0
2005-05-11 22:17:00,105.728,105.741,105.714,105.723,298999997.0
2005-05-11 22:18:00,105.708,105.717,105.697,105.71,429900001.0
2005-05-11 22:19:00,105.729,105.739,105.711,105.714,395499999.0
2005-05-11 22:20:00,105.718,105.723,105.709,105.712,244499999.0
2005-05-11 22:21:00,105.728,105.732,105.714,105.72,277599998.0
2005-05-11 22:22:00,105.738,105.74,105.713,105.714,291000005.0
2005-05-11 22:23:00,105.713,105.728,105.713,105.716,241400003.0
2005-05-11 22:24:00,105.722,105.729,105.713,105.718,254100003.0
2005-05-11 22:25:00,105.72,105.737,105.71,105.735,220400002.0
2005-05-11 22:26:00,105.718,105.737,105.718,105.736,353499998.0
2005-05-11 22:27:00,105.742,105.744,105.713,105.744,1139599994.0
2005-05-11 22:28:00,105.728,105.749,105.728,105.745,349900006.0
2005-05-11 22:29:00,105.723,105.733,105.711,105.711,308899999.0
2005-05-11 22:30:00,105.713,105.737,105.705,105.722,323400000.0
2005-05-11 22:31:00,105.725,105.73,105.711,105.716,183599997.0
2005-05-11 22:32:00,105.718,105.731,105.707,105.729,300900001.0
2005-05-11 22:33:00,105.73,105.73,105.705,105.718,940499999.0
2005-05-11 22:34:00,105.697,105.723,105.697,105.714,995900001.0
2005-05-11 22:35:00,105.709,105.717,105.699,105.717,130800001.0
2005-05-11 22:36:00,105.71,105.732,105.687,105.724,798599988.0
2005-05-11 22:37:00,105.708,105.708,105.688,105.69,177200003.0
2005-05-11 22:38:00,105.727,105.729,105.704,105.704,227499997.0
2005-05-11 22:39:00,105.705,105.723,105.703,105.71,353099994.0
2005-05-11 22:40:00,105.717,105.721,105.704,105.71,650199990.0
2005-05-11 22:41:00,105.715,105.72,105.707,105.712,216499995.0
2005-05-11 22:42:00,105.72,105.72,105.702,105.702,296399997.0
2005-05-11 22:43:00,105.728,105.735,105.725,105.727,304899999.0
2005-05-11 22:44:00,105.736,105.736,105.707,105.707,293900009.0
2005-05-11 22:45:00,105.731,105.731,105.712,105.718,476900003.0
2005-05-11 22:46:00,105.728,105.734,105.717,105.723,282200000.0
2005-05-11 22:47:00,105.73,105.754,105.716,105.746,222400002.0
2005-05-11 22:48:00,105.742,105.754,105.738,105.74,320899999.0
2005-05-11 22:49:00,105.772,105.772,105.74,105.743,208599995.0
2005-05-11 22:50:00,105.741,105.743,105.726,105.736,451900007.0
2005-05-11 22:51:00,105.748,105.748,105.729,105.742,484799998.0
2005-05-11 22:52:00,105.745,105.753,105.716,105.723,321300004.0
2005-05-11 22:53:00,105.706,105.745,105.706,105.72,556799993.0
2005-05-11 22:54:00,105.735,105.74,105.73,105.74,188400003.0
2005-05-11 22:55:00,105.75,105.75,105.723,105.723,311599998.0
2005-05-11 22:56:00,105.734,105.739,105.713,105.714,401099997.0
2005-05-11 22:57:00,105.725,105.731,105.72,105.723,361099996.0
2005-05-11 22:58:00,105.716,105.737,105.713,105.737,171800004.0
2005-05-11 22:59:00,105.71,105.721,105.699,105.699,142300001.0
2005-05-11 23:00:00,105.717,105.721,105.704,105.704,320599999.0
2005-05-11 23:01:00,105.728,105.728,105.71,105.716,139300001.0
2005-05-11 23:02:00,105.725,105.738,105.725,105.725,179400002.0
2005-05-11 23:03:00,105.725,105.74,105.724,105.724,248600003.0
2005-05-11 23:04:00,105.745,105.757,105.734,105.739,245400002.0
2005-05-11 23:05:00,105.747,105.771,105.741,105.743,422300003.0
2005-05-11 23:06:00,105.752,105.763,105.742,105.748,234999999.0
2005-05-11 23:07:00,105.766,105.79,105.756,105.763,328599998.0
2005-05-11 23:08:00,105.765,105.792,105.762,105.762,266900000.0
2005-05-11 23:09:00,105.758,105.79,105.757,105.783,236499997.0
2005-05-11 23:10:00,105.8,105.815,105.787,105.808,456600013.0
2005-05-11 23:11:00,105.812,105.821,105.801,105.812,116100001.0
2005-05-11 23:12:00,105.822,105.825,105.794,105.805,195699997.0
2005-05-11 23:13:00,105.827,105.834,105.801,105.814,323100004.0
2005-05-11 23:14:00,105.815,105.827,105.795,105.799,361200002.0
2005-05-11 23:15:00,105.82,105.82,105.794,105.794,127499998.0
2005-05-11 23:16:00,105.782,105.805,105.782,105.782,181200002.0
2005-05-11 23:17:00,105.803,105.818,105.793,105.793,285599996.0
2005-05-11 23:18:00,105.783,105.815,105.783,105.803,345600005.0
2005-05-11 23:19:00,105.795,105.82,105.795,105.806,281299993.0
2005-05-11 23:20:00,105.8,105.809,105.787,105.806,196999995.0
2005-05-11 23:21:00,105.808,105.814,105.79,105.79,280400000.0
2005-05-11 23:22:00,105.785,105.809,105.781,105.794,267800001.0
2005-05-11 23:23:00,105.797,105.805,105.792,105.797,385300003.0
2005-05-11 23:24:00,105.798,105.801,105.782,105.788,184499999.0
2005-05-11 23:25:00,105.799,105.805,105.786,105.803,201399999.0
2005-05-11 23:26:00,105.79,105.805,105.789,105.79,224899998.0
2005-05-11 23:27:00,105.789,105.8,105.771,105.798,282899994.0
2005-05-11 23:28:00,105.79,105.807,105.78,105.798,245699999.0
2005-05-11 23:29:00,105.817,105.817,105.786,105.79,188900003.0
2005-05-11 23:30:00,105.806,105.806,105.78,105.801,265900001.0
2005-05-11 23:31:00,105.805,105.815,105.786,105.815,151899998.0
2005-05-11 23:32:00,105.731,105.788,105.731,105.788,296100006.0
2005-05-11 23:33:00,105.766,105.792,105.766,105.792,252800002.0
2005-05-11 23:34:00,105.792,105.8,105.775,105.8,177600000.0
2005-05-11 23:35:00,105.787,105.792,105.756,105.756,198800000.0
2005-05-11 23:36:00,105.8,105.807,105.794,105.797,264300003.0
2005-05-11 23:37:00,105.788,105.799,105.772,105.796,258199999.0
2005-05-11 23:38:00,105.78,105.792,105.767,105.789,217300002.0
2005-05-11 23:39:00,105.787,105.787,105.781,105.782,128000004.0
2005-05-11 23:40:00,105.786,105.786,105.768,105.776,324900002.0
2005-05-11 23:41:00,105.787,105.787,105.762,105.775,229999996.0
2005-05-11 23:42:00,105.773,105.773,105.761,105.772,120600001.0
2005-05-11 23:43:00,105.774,105.789,105.767,105.789,266700005.0
2005-05-11 23:44:00,105.79,105.803,105.771,105.787,240399996.0
2005-05-11 23:45:00,105.79,105.806,105.786,105.8,347000003.0
2005-05-11 23:46:00,105.79,105.813,105.783,105.803,214400000.0
2005-05-11 23:47:00,105.793,105.83,105.792,105.821,299799995.0
2005-05-11 23:48:00,105.822,105.825,105.775,105.792,230399997.0
2005-05-11 23:49:00,105.793,105.822,105.787,105.804,133200002.0
2005-05-11 23:50:00,105.78,105.81,105.78,105.81,268200000.0
2005-05-11 23:51:00,105.807,105.82,105.797,105.809,290600004.0
2005-05-11 23:52:00,105.817,105.817,105.79,105.793,289200004.0
2005-05-11 23:53:00,105.834,105.834,105.811,105.831,300600001.0
2005-05-11 23:54:00,105.825,105.825,105.807,105.813,165100000.0
2005-05-11 23:55:00,105.805,105.826,105.798,105.825,249800002.0
2005-05-11 23:56:00,105.815,105.826,105.808,105.82,364999996.0
2005-05-11 23:57:00,105.805,105.815,105.8,105.804,227299998.0
2005-05-11 23:58:00,105.818,105.818,105.803,105.803,186199998.0
2005-05-11 23:59:00,105.808,105.826,105.808,105.822,260900000.0
2005-05-12 00:00:00,105.806,105.826,105.79,105.826,271700004.0
2005-05-12 00:01:00,105.818,105.827,105.804,105.813,229300002.0
2005-05-12 00:02:00,105.806,105.806,105.777,105.79,240699998.0
2005-05-12 00:03:00,105.785,105.807,105.785,105.803,234299999.0
2005-05-12 00:04:00,105.796,105.796,105.782,105.782,280100006.0
2005-05-12 00:05:00,105.8,105.806,105.778,105.784,297299998.0
2005-05-12 00:06:00,105.794,105.8,105.786,105.798,236800003.0
2005-05-12 00:07:00,105.817,105.821,105.781,105.801,372599997.0
2005-05-12 00:08:00,105.802,105.811,105.786,105.804,506999995.0
2005-05-12 00:09:00,105.798,105.82,105.788,105.82,225699998.0
2005-05-12 00:10:00,105.803,105.826,105.798,105.826,173499998.0
2005-05-12 00:11:00,105.816,105.816,105.791,105.793,300300000.0
2005-05-12 00:12:00,105.803,105.815,105.787,105.81,231500000.0
2005-05-12 00:13:00,105.815,105.82,105.802,105.813,127000001.0
2005-05-12 00:14:00,105.828,105.828,105.797,105.807,368999997.0
2005-05-12 00:15:00,105.818,105.818,105.801,105.818,185200003.0
2005-05-12 00:16:00,105.821,105.831,105.814,105.819,359000000.0
2005-05-12 00:17:00,105.829,105.839,105.824,105.825,203700002.0
2005-05-12 00:18:00,105.818,105.832,105.805,105.817,271699999.0
2005-05-12 00:19:00,105.832,105.834,105.806,105.82,264300002.0
2005-05-12 00:20:00,105.844,105.844,105.819,105.825,217899995.0
2005-05-12 00:21:00,105.834,105.856,105.822,105.822,239900002.0
2005-05-12 00:22:00,105.807,105.826,105.797,105.826,146900002.0
2005-05-12 00:23:00,105.832,105.84,105.803,105.808,348600002.0
2005-05-12 00:24:00,105.823,105.823,105.806,105.811,359200004.0
2005-05-12 00:25:00,105.823,105.824,105.79,105.79,63699999.0
2005-05-12 00:26:00,105.81,105.814,105.778,105.784,231900004.0
2005-05-12 00:27:00,105.81,105.813,105.797,105.799,241199994.0
2005-05-12 00:28:00,105.811,105.823,105.805,105.823,114400002.0
2005-05-12 00:29:00,105.812,105.824,105.8,105.8,199299997.0
2005-05-12 00:30:00,105.812,105.822,105.812,105.818,332099993.0
2005-05-12 00:31:00,105.808,105.821,105.794,105.808,198400001.0
2005-05-12 00:32:00,105.818,105.82,105.793,105.793,206399994.0
2005-05-12 00:33:00,105.81,105.81,105.789,105.802,321300004.0
2005-05-12 00:34:00,105.79,105.824,105.786,105.808,398700001.0
2005-05-12 00:35:00,105.818,105.82,105.788,105.795,427599999.0
2005-05-12 00:36:00,105.812,105.821,105.789,105.789,361799999.0
2005-05-12 00:37:00,105.799,105.818,105.799,105.81,321600001.0
2005-05-12 00:38:00,105.814,105.814,105.794,105.796,226499997.0
2005-05-12 00:39:00,105.806,105.817,105.794,105.81,225699999.0
2005-05-12 00:40:00,105.807,105.807,105.781,105.789,125600001.0
2005-05-12 00:41:00,105.78,105.782,105.771,105.782,333699996.0
2005-05-12 00:42:00,105.778,105.785,105.762,105.765,290799994.0
2005-05-12 00:43:00,105.772,105.772,105.756,105.761,248799998.0
2005-05-12 00:44:00,105.785,105.791,105.764,105.764,296599996.0
2005-05-12 00:45:00,105.765,105.78,105.75,105.753,221999996.0
2005-05-12 00:46:00,105.78,105.782,105.764,105.773,265000007.0
2005-05-12 00:47:00,105.775,105.797,105.775,105.795,369499998.0
2005-05-12 00:48:00,105.77,105.78,105.758,105.766,190299998.0
2005-05-12 00:49:00,105.753,105.76,105.735,105.746,283299993.0
2005-05-12 00:50:00,105.738,105.738,105.714,105.725,44000000.0
2005-05-12 00:51:00,105.724,105.724,105.714,105.714,273000001.0
2005-05-12 00:52:00,105.709,105.72,105.693,105.696,270999998.0
2005-05-12 00:53:00,105.705,105.712,105.699,105.712,202499998.0
2005-05-12 00:54:00,105.728,105.732,105.703,105.703,359400001.0
2005-05-12 00:55:00,105.705,105.716,105.7,105.713,251600000.0
2005-05-12 00:56:00,105.707,105.729,105.707,105.72,215300003.0
2005-05-12 00:57:00,105.711,105.75,105.711,105.734,338799999.0
2005-05-12 00:58:00,105.752,105.76,105.719,105.722,288399999.0
2005-05-12 00:59:00,105.745,105.761,105.745,105.748,321599997.0
2005-05-12 01:00:00,105.753,105.756,105.742,105.75,188099999.0
2005-05-12 01:01:00,105.758,105.771,105.745,105.764,331299996.0
2005-05-12 01:02:00,105.743,105.774,105.73,105.77,204000002.0
2005-05-12 01:03:00,105.755,105.766,105.743,105.757,184999998.0
2005-05-12 01:04:00,105.765,105.774,105.73,105.73,332899997.0
2005-05-12 01:05:00,105.775,105.775,105.775,105.775,65500000.0
2005-05-12 01:06:00,105.774,105.783,105.767,105.783,198900003.0
2005-05-12 01:07:00,105.785,105.792,105.778,105.789,153700000.0
2005-05-12 01:08:00,105.785,105.79,105.782,105.782,174999997.0
2005-05-12 01:09:00,105.778,105.782,105.764,105.766,124599995.0
2005-05-12 01:10:00,105.769,105.775,105.759,105.761,254399997.0
2005-05-12 01:11:00,105.755,105.772,105.748,105.769,259499999.0
2005-05-12 01:12:00,105.765,105.772,105.751,105.765,337700007.0
2005-05-12 01:13:00,105.756,105.773,105.756,105.773,27100000.0
2005-05-12 01:14:00,105.772,105.772,105.77,105.77,16800000.0
2005-05-12 01:15:00,105.77,105.776,105.755,105.759,259400001.0
2005-05-12 01:16:00,105.76,105.767,105.751,105.767,341899994.0
2005-05-12 01:17:00,105.772,105.777,105.743,105.755,247300002.0
2005-05-12 01:18:00,105.77,105.776,105.756,105.759,199399996.0
2005-05-12 01:19:00,105.762,105.771,105.759,105.769,229900002.0
2005-05-12 01:20:00,105.772,105.778,105.754,105.755,175500003.0
2005-05-12 01:21:00,105.768,105.779,105.746,105.761,223899998.0
2005-05-12 01:22:00,105.772,105.78,105.759,105.76,353600003.0
2005-05-12 01:23:00,105.762,105.77,105.756,105.77,226100000.0
2005-05-12 01:24:00,105.783,105.783,105.764,105.774,166800001.0
2005-05-12 01:25:00,105.775,105.786,105.767,105.772,269600001.0
2005-05-12 01:26:00,105.773,105.787,105.773,105.775,261800001.0
2005-05-12 01:27:00,105.792,105.798,105.754,105.758,351700000.0
2005-05-12 01:28:00,105.797,105.797,105.77,105.774,289999994.0
2005-05-12 01:29:00,105.761,105.779,105.756,105.778,340699997.0
2005-05-12 01:30:00,105.794,105.794,105.769,105.769,191200001.0
2005-05-12 01:31:00,105.792,105.801,105.755,105.764,227100003.0
2005-05-12 01:32:00,105.792,105.796,105.741,105.76,350699998.0
2005-05-12 01:33:00,105.765,105.774,105.739,105.757,139700000.0
2005-05-12 01:34:00,105.752,105.759,105.73,105.739,282699999.0
2005-05-12 01:35:00,105.764,105.764,105.755,105.755,270200005.0
2005-05-12 01:36:00,105.742,105.765,105.741,105.76,213700000.0
2005-05-12 01:37:00,105.753,105.763,105.744,105.752,264999997.0
2005-05-12 01:38:00,105.753,105.761,105.742,105.761,173300000.0
2005-05-12 01:39:00,105.743,105.77,105.743,105.758,330999998.0
2005-05-12 01:40:00,105.766,105.766,105.744,105.744,207500000.0
2005-05-12 01:41:00,105.76,105.76,105.745,105.752,288400006.0
2005-05-12 01:42:00,105.746,105.76,105.736,105.751,278299996.0
2005-05-12 01:43:00,105.748,105.75,105.74,105.745,138700002.0
2005-05-12 01:44:00,105.738,105.756,105.738,105.743,156300000.0
2005-05-12 01:45:00,105.76,105.764,105.734,105.745,191000001.0
2005-05-12 01:46:00,105.725,105.746,105.71,105.746,138200001.0
2005-05-12 01:47:00,105.723,105.737,105.717,105.728,249000001.0
2005-05-12 01:48:00,105.725,105.727,105.71,105.71,162600000.0
2005-05-12 01:49:00,105.72,105.744,105.712,105.737,228699999.0
2005-05-12 01:50:00,105.743,105.744,105.705,105.708,264699996.0
2005-05-12 01:51:00,105.715,105.718,105.676,105.688,327700002.0
2005-05-12 01:52:00,105.69,105.701,105.681,105.681,189199995.0
2005-05-12 01:53:00,105.682,105.69,105.678,105.686,319000000.0
2005-05-12 01:54:00,105.689,105.702,105.683,105.699,191199998.0
2005-05-12 01:55:00,105.702,105.712,105.685,105.702,203500001.0
2005-05-12 01:56:00,105.693,105.715,105.685,105.692,134000001.0
2005-05-12 01:57:00,105.68,105.703,105.678,105.697,156799997.0
2005-05-12 01:58:00,105.688,105.688,105.67,105.67,235900002.0
2005-05-12 01:59:00,105.688,105.697,105.672,105.688,255100000.0
2005-05-12 02:00:00,105.667,105.694,105.667,105.679,275399996.0
2005-05-12 02:01:00,105.696,105.724,105.696,105.724,326199998.0
2005-05-12 02:02:00,105.72,105.737,105.714,105.734,207599999.0
2005-05-12 02:03:00,105.73,105.742,105.718,105.718,145800001.0
2005-05-12 02:04:00,105.723,105.744,105.714,105.736,229500003.0
2005-05-12 02:05:00,105.729,105.738,105.715,105.715,196500000.0
2005-05-12 02:06:00,105.722,105.752,105.721,105.74,128300002.0
2005-05-12 02:07:00,105.73,105.743,105.723,105.74,246100001.0
2005-05-12 02:08:00,105.748,105.754,105.739,105.744,289600003.0
2005-05-12 02:09:00,105.742,105.76,105.734,105.76,142000002.0
2005-05-12 02:10:00,105.752,105.756,105.732,105.75,487100001.0
2005-05-12 02:11:00,105.76,105.76,105.748,105.757,216699995.0
2005-05-12 02:12:00,105.75,105.776,105.742,105.776,244800002.0
2005-05-12 02:13:00,105.797,105.811,105.788,105.788,266000000.0
2005-05-12 02:14:00,105.806,105.813,105.8,105.803,253600000.0
2005-05-12 02:15:00,105.821,105.826,105.816,105.819,208400001.0
2005-05-12 02:16:00,105.83,105.83,105.812,105.818,324100002.0
2005-05-12 02:17:00,105.82,105.832,105.817,105.832,237199998.0
2005-05-12 02:18:00,105.818,105.818,105.795,105.807,195499999.0
2005-05-12 02:19:00,105.813,105.826,105.805,105.806,223800006.0
2005-05-12 02:20:00,105.829,105.836,105.79,105.79,326900003.0
2005-05-12 02:21:00,105.822,105.846,105.822,105.846,182699999.0
2005-05-12 02:22:00,105.842,105.843,105.821,105.843,329200004.0
2005-05-12 02:23:00,105.845,105.847,105.832,105.832,140100001.0
2005-05-12 02:24:00,105.84,105.84,105.817,105.836,268599998.0
2005-05-12 02:25:00,105.815,105.83,105.81,105.82,78099998.0
2005-05-12 02:26:00,105.838,105.85,105.837,105.84,361799997.0
2005-05-12 02:27:00,105.835,105.839,105.818,105.825,287700001.0
2005-05-12 02:28:00,105.824,105.826,105.799,105.799,253500004.0
2005-05-12 02:29:00,105.809,105.811,105.785,105.794,251499999.0
2005-05-12 02:30:00,105.83,105.835,105.812,105.825,261199999.0
2005-05-12 02:31:00,105.833,105.868,105.824,105.868,370299996.0
2005-05-12 02:32:00,105.858,105.877,105.849,105.876,226500000.0
2005-05-12 02:33:00,105.867,105.867,105.85,105.856,209500001.0
2005-05-12 02:34:00,105.858,105.859,105.82,105.825,396800005.0
2005-05-12 02:35:00,105.85,105.85,105.823,105.85,258500003.0
2005-05-12 02:36:00,105.835,105.835,105.809,105.83,190000002.0
2005-05-12 02:37:00,105.819,105.831,105.819,105.831,72800003.0
2005-05-12 02:38:00,105.843,105.843,105.817,105.833,286600005.0
2005-05-12 02:39:00,105.827,105.847,105.827,105.847,225300000.0
2005-05-12 02:40:00,105.837,105.853,105.828,105.845,257600001.0
2005-05-12 02:41:00,105.835,105.844,105.817,105.837,353600000.0
2005-05-12 02:42:00,105.841,105.866,105.841,105.858,390400006.0
2005-05-12 02:43:00,105.87,105.87,105.838,105.844,147800003.0
2005-05-12 02:44:00,105.86,105.865,105.848,105.853,299699998.0
2005-05-12 02:45:00,105.856,105.858,105.834,105.847,253599997.0
2005-05-12 02:46:00,105.83,105.849,105.82,105.829,221300001.0
2005-05-12 02:47:00,105.851,105.859,105.83,105.859,407399997.0
2005-05-12 02:48:00,105.86,105.875,105.841,105.875,190700002.0
2005-05-12 02:49:00,105.878,105.878,105.851,105.869,280400000.0
2005-05-12 02:50:00,105.87,105.87,105.851,105.87,318100003.0
2005-05-12 02:51:00,105.855,105.867,105.845,105.854,155700003.0
2005-05-12 02:52:00,105.865,105.868,105.856,105.863,239799999.0
2005-05-12 02:53:00,105.85,105.85,105.825,105.835,206900001.0
2005-05-12 02:54:00,105.832,105.877,105.832,105.873,161900004.0
2005-05-12 02:55:00,105.863,105.866,105.853,105.853,285800001.0
2005-05-12 02:56:00,105.865,105.872,105.847,105.868,214700002.0
2005-05-12 02:57:00,105.868,105.872,105.856,105.859,288899999.0
2005-05-12 02:58:00,105.862,105.877,105.86,105.871,244300001.0
2005-05-12 02:59:00,105.876,105.886,105.866,105.88,140400002.0
2005-05-12 03:00:00,105.865,105.885,105.864,105.885,254199993.0
2005-05-12 03:01:00,105.879,105.89,105.854,105.89,161199999.0
2005-05-12 03:02:00,105.875,105.875,105.857,105.875,140100001.0
2005-05-12 03:03:00,105.873,105.88,105.854,105.86,224300001.0
2005-05-12 03:04:00,105.872,105.878,105.861,105.861,331500002.0
2005-05-12 03:05:00,105.842,105.858,105.838,105.847,396000005.0
2005-05-12 03:06:00,105.843,105.851,105.835,105.851,191399998.0
2005-05-12 03:07:00,105.845,105.845,105.831,105.845,175300001.0
2005-05-12 03:08:00,105.836,105.839,105.799,105.831,406100003.0
2005-05-12 03:09:00,105.828,105.828,105.809,105.823,209099997.0
2005-05-12 03:10:00,105.827,105.829,105.796,105.813,191900001.0
2005-05-12 03:11:00,105.829,105.853,105.829,105.845,204700000.0
2005-05-12 03:12:00,105.847,105.873,105.847,105.873,154700002.0
2005-05-12 03:13:00,105.902,105.958,105.902,105.955,461700001.0
2005-05-12 03:14:00,105.962,106.013,105.962,106.0,168600002.0
2005-05-12 03:15:00,106.012,106.04,105.995,106.04,184200002.0
2005-05-12 03:16:00,106.047,106.058,106.043,106.043,303800001.0
2005-05-12 03:17:00,106.037,106.052,106.037,106.046,284800006.0
2005-05-12 03:18:00,106.042,106.042,106.022,106.026,194200002.0
2005-05-12 03:19:00,106.023,106.023,106.006,106.008,131800001.0
2005-05-12 03:20:00,106.017,106.017,105.989,105.992,129700001.0
2005-05-12 03:21:00,106.01,106.033,106.004,106.028,249399999.0
2005-05-12 03:22:00,106.028,106.034,106.019,106.023,178299996.0
2005-05-12 03:23:00,106.026,106.04,106.019,106.034,221499998.0
2005-05-12 03:24:00,106.032,106.032,106.016,106.025,453299998.0
2005-05-12 03:25:00,106.05,106.08,106.05,106.067,248300003.0
2005-05-12 03:26:00,106.092,106.101,106.08,106.088,190199998.0
2005-05-12 03:27:00,106.091,106.091,106.073,106.082,231099998.0
2005-05-12 03:28:00,106.093,106.106,106.09,106.099,222499997.0
2005-05-12 03:29:00,106.097,106.1,106.077,106.077,467799989.0
2005-05-12 03:30:00,106.088,106.1,106.066,106.073,222500001.0
2005-05-12 03:31:00,106.072,106.072,106.034,106.034,208500006.0
2005-05-12 03:32:00,106.042,106.049,106.033,106.039,168599997.0
2005-05-12 03:33:00,106.043,106.048,106.034,106.04,271099996.0
2005-05-12 03:34:00,106.047,106.048,106.013,106.027,304400000.0
2005-05-12 03:35:00,106.037,106.061,106.037,106.061,82599997.0
2005-05-12 03:36:00,106.068,106.086,106.068,106.086,186100000.0
2005-05-12 03:37:00,106.075,106.075,106.046,106.054,181500001.0
2005-05-12 03:38:00,106.055,106.063,106.029,106.063,263600006.0
2005-05-12 03:39:00,106.074,106.079,106.069,106.074,283400009.0
2005-05-12 03:40:00,106.07,106.073,106.059,106.073,303300005.0
2005-05-12 03:41:00,106.082,106.082,106.038,106.038,385400004.0
2005-05-12 03:42:00,106.063,106.082,106.048,106.082,202700000.0
2005-05-12 03:43:00,106.102,106.106,106.078,106.078,216199997.0
2005-05-12 03:44:00,106.096,106.108,106.088,106.105,263100000.0
2005-05-12 03:45:00,106.098,106.099,106.079,106.092,242499995.0
2005-05-12 03:46:00,106.098,106.113,106.098,106.103,254300001.0
2005-05-12 03:47:00,106.093,106.097,106.085,106.091,204500002.0
2005-05-12 03:48:00,106.095,106.105,106.093,106.104,184999995.0
2005-05-12 03:49:00,106.1,106.103,106.077,106.077,200199996.0
2005-05-12 03:50:00,106.095,106.105,106.08,106.105,129300003.0
2005-05-12 03:51:00,106.107,106.131,106.098,106.131,113300001.0
2005-05-12 03:52:00,106.125,106.133,106.107,106.128,200999997.0
2005-05-12 03:53:00,106.122,106.136,106.114,106.128,160800000.0
2005-05-12 03:54:00,106.115,106.132,106.1,106.132,272900003.0
2005-05-12 03:55:00,106.116,106.122,106.105,106.105,351899999.0
2005-05-12 03:56:00,106.102,106.11,106.088,106.097,341900000.0
2005-05-12 03:57:00,106.103,106.116,106.094,106.103,398799997.0
2005-05-12 03:58:00,106.085,106.098,106.075,106.098,151700000.0
2005-05-12 03:59:00,106.103,106.103,106.09,106.094,352099999.0
2005-05-12 04:00:00,106.122,106.124,106.107,106.115,293999998.0
2005-05-12 04:01:00,106.124,106.135,106.113,106.124,171800002.0
2005-05-12 04:02:00,106.119,106.12,106.1,106.12,252200002.0
2005-05-12 04:03:00,106.117,106.117,106.093,106.115,335999999.0
2005-05-12 04:04:00,106.132,106.139,106.111,106.139,202099997.0
2005-05-12 04:05:00,106.128,106.132,106.114,106.115,261699997.0
2005-05-12 04:06:00,106.099,106.105,106.085,106.103,304300003.0
2005-05-12 04:07:00,106.096,106.114,106.079,106.093,288400006.0
2005-05-12 04:08:00,106.1,106.103,106.095,106.103,247900001.0
2005-05-12 04:09:00,106.096,106.101,106.073,106.073,186000001.0
2005-05-12 04:10:00,106.066,106.066,106.05,106.065,249100002.0
2005-05-12 04:11:00,106.065,106.067,106.058,106.067,292999997.0
2005-05-12 04:12:00,106.08,106.086,106.06,106.08,127000002.0
2005-05-12 04:13:00,106.1,106.1,106.071,106.088,195400002.0
2005-05-12 04:14:00,106.089,106.089,106.066,106.082,191400004.0
2005-05-12 04:15:00,106.107,106.107,106.08,106.094,330300000.0
2005-05-12 04:16:00,106.078,106.081,106.056,106.081,224000005.0
2005-05-12 04:17:00,106.083,106.09,106.069,106.081,200399997.0
2005-05-12 04:18:00,106.077,106.081,106.06,106.081,107000000.0
2005-05-12 04:19:00,106.082,106.091,106.073,106.081,219000001.0
2005-05-12 04:20:00,106.07,106.09,106.068,106.09,319200000.0
2005-05-12 04:21:00,106.063,106.085,106.056,106.081,319399993.0
2005-05-12 04:22:00,106.082,106.084,106.062,106.084,140199998.0
2005-05-12 04:23:00,106.09,106.092,106.08,106.088,185500003.0
2005-05-12 04:24:00,106.063,106.086,106.062,106.086,272900004.0
2005-05-12 04:25:00,106.065,106.084,106.06,106.084,245300001.0
2005-05-12 04:26:00,106.069,106.077,106.063,106.073,258600001.0
2005-05-12 04:27:00,106.075,106.075,106.051,106.066,426000009.0
2005-05-12 04:28:00,106.08,106.091,106.062,106.065,252599995.0
2005-05-12 04:29:00,106.085,106.09,106.078,106.085,290200003.0
2005-05-12 04:30:00,106.079,106.087,106.056,106.056,186800002.0
2005-05-12 04:31:00,106.089,106.09,106.076,106.078,198699997.0
2005-05-12 04:32:00,106.068,106.088,106.068,106.081,198100001.0
2005-05-12 04:33:00,106.063,106.074,106.059,106.068,196199997.0
2005-05-12 04:34:00,106.064,106.078,106.06,106.069,362699996.0
2005-05-12 04:35:00,106.059,106.088,106.059,106.066,215499998.0
2005-05-12 04:36:00,106.073,106.088,106.057,106.061,246499995.0
2005-05-12 04:37:00,106.058,106.082,106.053,106.08,228200001.0
2005-05-12 04:38:00,106.06,106.073,106.051,106.068,268300004.0
2005-05-12 04:39:00,106.06,106.072,106.055,106.055,227800001.0
2005-05-12 04:40:00,106.062,106.062,106.051,106.058,177999996.0
2005-05-12 04:41:00,106.045,106.061,106.044,106.052,171500003.0
2005-05-12 04:42:00,106.048,106.066,106.034,106.058,157900001.0
2005-05-12 04:43:00,106.06,106.06,106.041,106.05,326899996.0
2005-05-12 04:44:00,106.056,106.063,106.049,106.061,180400002.0
2005-05-12 04:45:00,106.059,106.059,106.028,106.042,186099997.0
2005-05-12 04:46:00,106.06,106.065,106.039,106.055,280899998.0
2005-05-12 04:47:00,106.045,106.052,106.021,106.024,199499998.0
2005-05-12 04:48:00,106.04,106.055,106.036,106.048,219500000.0
2005-05-12 04:49:00,106.047,106.053,106.024,106.024,167900001.0
2005-05-12 04:50:00,106.03,106.043,106.03,106.037,207700001.0
2005-05-12 04:51:00,106.04,106.052,106.03,106.036,432400004.0
2005-05-12 04:52:00,106.028,106.046,106.028,106.032,212300000.0
2005-05-12 04:53:00,106.029,106.045,106.02,106.033,167499996.0
2005-05-12 04:54:00,106.028,106.056,106.015,106.056,304600000.0
2005-05-12 04:55:00,106.047,106.053,106.032,106.051,333799999.0
2005-05-12 04:56:00,106.031,106.039,106.021,106.027,236300001.0
2005-05-12 04:57:00,106.047,106.047,106.038,106.043,138900001.0
2005-05-12 04:58:00,106.028,106.041,106.021,106.041,154899997.0
2005-05-12 04:59:00,106.047,106.047,106.011,106.032,362499999.0
2005-05-12 05:00:00,106.047,106.047,106.016,106.031,195700002.0
2005-05-12 05:01:00,106.033,106.039,106.005,106.021,207499995.0
2005-05-12 05:02:00,106.025,106.046,106.02,106.042,267500003.0
2005-05-12 05:03:00,106.04,106.046,106.021,106.046,116100003.0
2005-05-12 05:04:00,106.035,106.043,106.002,106.025,284199995.0
2005-05-12 05:05:00,106.033,106.054,106.025,106.054,287400004.0
2005-05-12 05:06:00,106.03,106.046,106.018,106.032,179600002.0
2005-05-12 05:07:00,106.025,106.045,106.019,106.029,314699998.0
2005-05-12 05:08:00,106.028,106.041,106.022,106.041,128100002.0
2005-05-12 05:09:00,106.042,106.053,106.029,106.035,307400001.0
2005-05-12 05:10:00,106.04,106.051,106.036,106.051,264399995.0
2005-05-12 05:11:00,106.03,106.039,106.016,106.039,65600002.0
2005-05-12 05:12:00,106.038,106.047,106.024,106.045,109899998.0
2005-05-12 05:13:00,106.038,106.038,106.009,106.023,390800004.0
2005-05-12 05:14:00,106.038,106.046,106.027,106.04,293600000.0
2005-05-12 05:15:00,106.021,106.044,106.015,106.044,200000003.0
2005-05-12 05:16:00,106.057,106.057,106.019,106.051,337999996.0
2005-05-12 05:17:00,106.048,106.054,106.031,106.049,109100001.0
2005-05-12 05:18:00,106.042,106.049,106.02,106.03,312900001.0
2005-05-12 05:19:00,106.04,106.05,106.023,106.023,239599998.0
2005-05-12 05:20:00,106.043,106.051,106.014,106.014,421499999.0
2005-05-12 05:21:00,106.036,106.045,106.024,106.045,348800006.0
2005-05-12 05:22:00,106.042,106.044,106.026,106.036,262999998.0
2005-05-12 05:23:00,106.035,106.041,106.021,106.041,272200001.0
2005-05-12 05:24:00,106.04,106.051,106.027,106.038,188100002.0
2005-05-12 05:25:00,106.043,106.055,106.032,106.043,288199998.0
2005-05-12 05:26:00,106.033,106.047,106.02,106.034,187300001.0
2005-05-12 05:27:00,106.033,106.033,106.028,106.028,103299999.0
2005-05-12 05:28:00,106.027,106.044,106.027,106.039,142599996.0
2005-05-12 05:29:00,106.04,106.054,106.033,106.033,319500001.0
2005-05-12 05:30:00,106.048,106.063,106.034,106.05,271400002.0
2005-05-12 05:31:00,106.05,106.053,106.044,106.049,249600001.0
2005-05-12 05:32:00,106.032,106.057,106.032,106.047,321099999.0
2005-05-12 05:33:00,106.04,106.04,106.021,106.04,308299996.0
2005-05-12 05:34:00,106.033,106.043,106.024,106.024,392499997.0
2005-05-12 05:35:00,106.048,106.06,106.035,106.035,338800002.0
2005-05-12 05:36:00,106.042,106.053,106.04,106.043,211100004.0
2005-05-12 05:37:00,106.025,106.057,106.025,106.032,200800001.0
2005-05-12 05:38:00,106.03,106.059,106.024,106.051,217000000.0
2005-05-12 05:39:00,106.03,106.042,106.021,106.021,305900003.0
2005-05-12 05:40:00,106.04,106.043,106.031,106.043,101799997.0
2005-05-12 05:41:00,106.038,106.039,106.011,106.024,263899992.0
2005-05-12 05:42:00,106.007,106.027,106.0,106.021,124200000.0
2005-05-12 05:43:00,106.02,106.025,106.003,106.012,373400002.0
2005-05-12 05:44:00,106.005,106.012,106.0,106.003,141399998.0
2005-05-12 05:45:00,106.018,106.02,105.986,105.99,352299995.0
2005-05-12 05:46:00,105.98,105.98,105.961,105.973,294200002.0
2005-05-12 05:47:00,105.967,105.995,105.967,105.983,243099999.0
2005-05-12 05:48:00,105.98,105.997,105.965,105.995,387600002.0
2005-05-12 05:49:00,105.983,105.997,105.965,105.991,368599999.0
2005-05-12 05:50:00,105.98,105.985,105.971,105.976,291200004.0
2005-05-12 05:51:00,105.985,105.985,105.964,105.965,163800002.0
2005-05-12 05:52:00,105.96,105.969,105.944,105.959,282199995.0
2005-05-12 05:53:00,105.955,105.975,105.955,105.975,144699997.0
2005-05-12 05:54:00,105.977,105.991,105.975,105.986,263600001.0
2005-05-12 05:55:00,105.99,105.991,105.97,105.991,303499996.0
2005-05-12 05:56:00,105.978,105.99,105.965,105.99,231599997.0
2005-05-12 05:57:00,106.002,106.004,105.972,105.986,189699999.0
2005-05-12 05:58:00,105.978,105.983,105.961,105.974,233099999.0
2005-05-12 05:59:00,105.996,105.996,105.966,105.966,161299996.0
2005-05-12 06:00:00,105.97,105.983,105.97,105.983,162699998.0
2005-05-12 06:01:00,105.975,105.982,105.967,105.968,233399998.0
2005-05-12 06:02:00,105.987,105.995,105.981,105.987,263700000.0
2005-05-12 06:03:00,105.97,105.982,105.962,105.978,322500000.0
2005-05-12 06:04:00,105.97,105.971,105.956,105.964,109100002.0
2005-05-12 06:05:00,105.962,105.979,105.962,105.974,271599996.0
2005-05-12 06:06:00,105.979,105.979,105.959,105.972,313499998.0
2005-05-12 06:07:00,105.971,105.978,105.963,105.97,386999997.0
2005-05-12 06:08:00,105.973,105.973,105.963,105.966,155500001.0
2005-05-12 06:09:00,105.978,105.98,105.96,105.96,228999998.0
2005-05-12 06:10:00,105.977,105.984,105.961,105.966,272399993.0
2005-05-12 06:11:00,105.97,105.985,105.957,105.978,328700008.0
2005-05-12 06:12:00,105.978,106.006,105.969,106.005,210200000.0
2005-05-12 06:13:00,105.987,106.004,105.977,106.004,181400002.0
2005-05-12 06:14:00,106.025,106.036,106.021,106.026,223600005.0
2005-05-12 06:15:00,106.033,106.033,106.021,106.028,218999997.0
2005-05-12 06:16:00,106.022,106.039,106.001,106.038,214799999.0
2005-05-12 06:17:00,106.048,106.048,106.019,106.024,361899996.0
2005-05-12 06:18:00,106.035,106.048,106.033,106.038,305399995.0
2005-05-12 06:19:00,106.058,106.058,106.043,106.046,249000000.0
2005-05-12 06:20:00,106.045,106.06,106.026,106.042,273300000.0
2005-05-12 06:21:00,106.056,106.059,106.024,106.032,131699997.0
2005-05-12 06:22:00,106.04,106.053,106.018,106.021,313300000.0
2005-05-12 06:23:00,106.036,106.037,106.018,106.024,172699999.0
2005-05-12 06:24:00,106.01,106.045,106.004,106.045,270699998.0
2005-05-12 06:25:00,106.035,106.035,106.028,106.03,375100002.0
2005-05-12 06:26:00,106.021,106.043,105.995,106.043,229799996.0
2005-05-12 06:27:00,106.038,106.056,106.021,106.056,258000005.0
2005-05-12 06:28:00,106.055,106.063,106.037,106.041,317900001.0
2005-05-12 06:29:00,106.052,106.06,106.043,106.043,265999999.0
2005-05-12 06:30:00,106.055,106.062,106.047,106.059,277600003.0
2005-05-12 06:31:00,106.061,106.07,106.042,106.046,214900002.0
2005-05-12 06:32:00,106.06,106.06,106.042,106.056,235100000.0
2005-05-12 06:33:00,106.058,106.06,106.031,106.045,247800005.0
2005-05-12 06:34:00,106.045,106.055,106.036,106.05,412299999.0
2005-05-12 06:35:00,106.039,106.058,106.039,106.058,243999999.0
2005-05-12 06:36:00,106.046,106.067,106.043,106.058,377999994.0
2005-05-12 06:37:00,106.065,106.096,106.065,106.096,208100002.0
2005-05-12 06:38:00,106.087,106.101,106.064,106.077,257199997.0
2005-05-12 06:39:00,106.08,106.097,106.075,106.081,338600003.0
2005-05-12 06:40:00,106.088,106.088,106.065,106.078,364200001.0
2005-05-12 06:41:00,106.088,106.088,106.069,106.07,217200003.0
2005-05-12 06:42:00,106.058,106.089,106.057,106.08,200200005.0
2005-05-12 06:43:00,106.08,106.097,106.076,106.097,446699997.0
2005-05-12 06:44:00,106.107,106.107,106.082,106.09,443599999.0
2005-05-12 06:45:00,106.097,106.107,106.086,106.094,261400001.0
2005-05-12 06:46:00,106.09,106.112,106.081,106.111,244100006.0
2005-05-12 06:47:00,106.088,106.088,106.079,106.087,148499996.0
2005-05-12 06:48:00,106.085,106.105,106.085,106.1,188900003.0
2005-05-12 06:49:00,106.102,106.11,106.087,106.088,70399999.0
2005-05-12 06:50:00,106.1,106.114,106.09,106.109,215399998.0
2005-05-12 06:51:00,106.082,106.115,106.082,106.106,184100000.0
2005-05-12 06:52:00,106.117,106.129,106.108,106.108,384400003.0
2005-05-12 06:53:00,106.106,106.118,106.095,106.117,170299999.0
2005-05-12 06:54:00,106.138,106.14,106.12,106.12,199799996.0
2005-05-12 06:55:00,106.142,106.148,106.135,106.145,323200004.0
2005-05-12 06:56:00,106.139,106.143,106.117,106.126,284899996.0
2005-05-12 06:57:00,106.13,106.141,106.107,106.107,249900000.0
2005-05-12 06:58:00,106.11,106.12,106.082,106.087,265099999.0
2005-05-12 06:59:00,106.098,106.116,106.082,106.116,197099995.0
2005-05-12 07:00:00,106.099,106.11,106.095,106.105,228399999.0
2005-05-12 07:01:00,106.113,106.113,106.082,106.103,364899999.0
2005-05-12 07:02:00,106.121,106.121,106.119,106.119,49500000.0
2005-05-12 07:03:00,106.117,106.119,106.105,106.105,197600004.0
2005-05-12 07:04:00,106.111,106.111,106.083,106.097,308300002.0
2005-05-12 07:05:00,106.097,106.111,106.084,106.095,384600006.0
2005-05-12 07:06:00,106.103,106.104,106.083,106.096,337900004.0
2005-05-12 07:07:00,106.12,106.12,106.098,106.104,183299998.0
2005-05-12 07:08:00,106.09,106.115,106.09,106.1,303200000.0
2005-05-12 07:09:00,106.1,106.113,106.093,106.103,262600002.0
2005-05-12 07:10:00,106.107,106.136,106.107,106.127,155199998.0
2005-05-12 07:11:00,106.128,106.128,106.099,106.115,207700000.0
2005-05-12 07:12:00,106.112,106.127,106.11,106.121,306800005.0
2005-05-12 07:13:00,106.127,106.128,106.11,106.122,278199998.0
2005-05-12 07:14:00,106.112,106.127,106.11,106.116,188999996.0
2005-05-12 07:15:00,106.128,106.128,106.112,106.128,66299999.0
2005-05-12 07:16:00,106.128,106.14,106.11,106.14,221699998.0
2005-05-12 07:17:00,106.132,106.139,106.129,106.139,158599997.0
2005-05-12 07:18:00,106.148,106.148,106.116,106.119,269400000.0
2005-05-12 07:19:00,106.14,106.155,106.128,106.138,372299999.0
2005-05-12 07:20:00,106.14,106.148,106.132,106.146,202399997.0
2005-05-12 07:21:00,106.133,106.166,106.128,106.166,141899998.0
2005-05-12 07:22:00,106.14,106.152,106.14,106.152,180700001.0
2005-05-12 07:23:00,106.145,106.156,106.141,106.147,177899995.0
2005-05-12 07:24:00,106.143,106.154,106.137,106.147,228499999.0
2005-05-12 07:25:00,106.133,106.142,106.133,106.139,303699999.0
2005-05-12 07:26:00,106.127,106.143,106.116,106.116,233899999.0
2005-05-12 07:27:00,106.133,106.145,106.131,106.144,376299999.0
2005-05-12 07:28:00,106.143,106.152,106.137,106.152,312900000.0
2005-05-12 07:29:00,106.153,106.155,106.137,106.144,302200004.0
2005-05-12 07:30:00,106.133,106.145,106.129,106.13,236099997.0
2005-05-12 07:31:00,106.13,106.131,106.109,106.115,217200001.0
2005-05-12 07:32:00,106.11,106.131,106.098,106.107,259600002.0
2005-05-12 07:33:00,106.12,106.12,106.106,106.108,262799994.0
2005-05-12 07:34:00,106.113,106.125,106.092,106.105,263200002.0
2005-05-12 07:35:00,106.093,106.104,106.09,106.104,129900002.0
2005-05-12 07:36:00,106.096,106.113,106.093,106.098,106799999.0
2005-05-12 07:37:00,106.098,106.107,106.081,106.106,183100004.0
2005-05-12 07:38:00,106.095,106.1,106.084,106.1,161800004.0
2005-05-12 07:39:00,106.088,106.095,106.078,106.081,180500002.0
2005-05-12 07:40:00,106.108,106.111,106.097,106.097,412399998.0
2005-05-12 07:41:00,106.095,106.101,106.084,106.099,115699999.0
2005-05-12 07:42:00,106.086,106.086,106.07,106.074,203999998.0
2005-05-12 07:43:00,106.09,106.094,106.06,106.069,230000002.0
2005-05-12 07:44:00,106.055,106.077,106.037,106.065,262000004.0
2005-05-12 07:45:00,106.077,106.087,106.067,106.087,299200007.0
2005-05-12 07:46:00,106.07,106.085,106.065,106.065,172399999.0
2005-05-12 07:47:00,106.082,106.088,106.078,106.08,195499998.0
2005-05-12 07:48:00,106.074,106.076,106.055,106.055,341599995.0
2005-05-12 07:49:00,106.07,106.07,106.04,106.04,351200006.0
2005-05-12 07:50:00,106.064,106.071,106.029,106.029,179800006.0
2005-05-12 07:51:00,106.047,106.06,106.028,106.042,408600000.0
2005-05-12 07:52:00,106.035,106.06,106.028,106.051,374799990.0
2005-05-12 07:53:00,106.06,106.063,106.045,106.046,229699998.0
2005-05-12 07:54:00,106.055,106.062,106.044,106.048,214199998.0
2005-05-12 07:55:00,106.062,106.068,106.052,106.067,339900002.0
2005-05-12 07:56:00,106.065,106.065,106.047,106.053,212000003.0
2005-05-12 07:57:00,106.09,106.094,106.067,106.077,280000001.0
2005-05-12 07:58:00,106.082,106.083,106.076,106.083,253099998.0
2005-05-12 07:59:00,106.073,106.093,106.066,106.093,125200001.0
2005-05-12 08:00:00,106.113,106.115,106.07,106.07,245500001.0
2005-05-12 08:01:00,106.118,106.154,106.118,106.141,296200000.0
2005-05-12 08:02:00,106.16,106.165,106.159,106.162,98699998.0
2005-05-12 08:03:00,106.154,106.174,106.154,106.174,188499995.0
2005-05-12 08:04:00,106.148,106.166,106.135,106.155,196500002.0
2005-05-12 08:05:00,106.15,106.15,106.114,106.114,201699994.0
2005-05-12 08:06:00,106.114,106.122,106.112,106.115,276400003.0
2005-05-12 08:07:00,106.099,106.099,106.04,106.04,298700003.0
2005-05-12 08:08:00,106.083,106.113,106.079,106.105,214599999.0
2005-05-12 08:09:00,106.107,106.12,106.059,106.103,140099998.0
2005-05-12 08:10:00,106.122,106.122,106.105,106.116,244799994.0
2005-05-12 08:11:00,106.1,106.121,106.087,106.12,221800003.0
2005-05-12 08:12:00,106.128,106.129,106.111,106.118,164600001.0
2005-05-12 08:13:00,106.106,106.121,106.106,106.121,119600000.0
2005-05-12 08:14:00,106.115,106.119,106.108,106.117,136299997.0
2005-05-12 08:15:00,106.125,106.133,106.115,106.123,133500001.0
2005-05-12 08:16:00,106.138,106.144,106.109,106.122,223500002.0
2005-05-12 08:17:00,106.131,106.14,106.127,106.127,186799999.0
2005-05-12 08:18:00,106.138,106.138,106.116,106.13,230499998.0
2005-05-12 08:19:00,106.135,106.145,106.116,106.122,230300001.0
2005-05-12 08:20:00,106.134,106.137,106.121,106.126,280599999.0
2005-05-12 08:21:00,106.118,106.124,106.116,106.124,218000000.0
2005-05-12 08:22:00,106.109,106.123,106.101,106.103,380000001.0
2005-05-12 08:23:00,106.124,106.131,106.124,106.131,83599998.0
2005-05-12 08:24:00,106.128,106.134,106.114,106.12,318100003.0
2005-05-12 08:25:00,106.12,106.133,106.103,106.121,301599997.0
2005-05-12 08:26:00,106.109,106.128,106.107,106.11,167599998.0
2005-05-12 08:27:00,106.111,106.131,106.095,106.128,256700004.0
2005-05-12 08:28:00,106.104,106.116,106.096,106.116,212400001.0
2005-05-12 08:29:00,106.11,106.128,106.11,106.126,264600004.0
2005-05-12 08:30:00,106.108,106.132,106.104,106.118,225700000.0
2005-05-12 08:31:00,106.123,106.123,106.11,106.11,499200000.0
2005-05-12 08:32:00,106.118,106.118,106.096,106.099,114100000.0
2005-05-12 08:33:00,106.102,106.102,106.089,106.096,243399997.0
2005-05-12 08:34:00,106.111,106.114,106.083,106.105,203099999.0
2005-05-12 08:35:00,106.112,106.166,106.11,106.166,244499995.0
2005-05-12 08:36:00,106.172,106.18,106.161,106.167,364799999.0
2005-05-12 08:37:00,106.168,106.169,106.142,106.143,360900007.0
2005-05-12 08:38:00,106.138,106.157,106.135,106.153,295500009.0
2005-05-12 08:39:00,106.134,106.152,106.134,106.149,199799998.0
2005-05-12 08:40:00,106.14,106.156,106.13,106.138,328300001.0
2005-05-12 08:41:00,106.112,106.112,106.078,106.096,332300008.0
2005-05-12 08:42:00,106.086,106.086,106.063,106.067,215400000.0
2005-05-12 08:43:00,106.061,106.071,106.061,106.071,73500002.0
2005-05-12 08:44:00,106.066,106.092,106.061,106.084,306500000.0
2005-05-12 08:45:00,106.082,106.089,106.072,106.085,302800000.0
2005-05-12 08:46:00,106.086,106.09,106.08,106.086,246700001.0
2005-05-12 08:47:00,106.09,106.098,106.078,106.096,369099996.0
2005-05-12 08:48:00,106.098,106.103,106.091,106.103,247099993.0
2005-05-12 08:49:00,106.098,106.098,106.068,106.085,229699998.0
2005-05-12 08:50:00,106.08,106.096,106.071,106.083,229600003.0
2005-05-12 08:51:00,106.085,106.104,106.081,106.085,206499999.0
2005-05-12 08:52:00,106.082,106.113,106.081,106.105,328800002.0
2005-05-12 08:53:00,106.099,106.115,106.092,106.102,172400005.0
2005-05-12 08:54:00,106.105,106.119,106.09,106.119,240100002.0
2005-05-12 08:55:00,106.16,106.185,106.151,106.185,265900001.0
2005-05-12 08:56:00,106.19,106.235,106.186,106.218,219399999.0
2005-05-12 08:57:00,106.213,106.227,106.204,106.221,409199995.0
2005-05-12 08:58:00,106.235,106.256,106.207,106.212,217700004.0
2005-05-12 08:59:00,106.218,106.22,106.209,106.214,209300001.0
2005-05-12 09:00:00,106.218,106.218,106.187,106.195,317599993.0
2005-05-12 09:01:00,106.212,106.226,106.212,106.219,96900000.0
2005-05-12 09:02:00,106.21,106.21,106.179,106.18,175800000.0
2005-05-12 09:03:00,106.185,106.195,106.172,106.183,181400003.0
2005-05-12 09:04:00,106.201,106.201,106.17,106.171,225899995.0
2005-05-12 09:05:00,106.17,106.17,106.159,106.17,169400000.0
2005-05-12 09:06:00,106.166,106.177,106.161,106.171,200900001.0
2005-05-12 09:07:00,106.162,106.162,106.147,106.149,103500000.0
2005-05-12 09:08:00,106.158,106.158,106.11,106.11,264500002.0
2005-05-12 09:09:00,106.116,106.129,106.107,106.129,172000002.0
2005-05-12 09:10:00,106.121,106.143,106.121,106.143,288900000.0
2005-05-12 09:11:00,106.157,106.175,106.157,106.165,238299999.0
2005-05-12 09:12:00,106.154,106.18,106.147,106.18,339100001.0
2005-05-12 09:13:00,106.177,106.182,106.132,106.132,235500004.0
2005-05-12 09:14:00,106.13,106.152,106.12,106.14,356599998.0
2005-05-12 09:15:00,106.143,106.15,106.126,106.15,187899997.0
2005-05-12 09:16:00,106.147,106.155,106.135,106.155,250500000.0
2005-05-12 09:17:00,106.141,106.163,106.132,106.163,75800002.0
2005-05-12 09:18:00,106.177,106.177,106.13,106.145,137199999.0
2005-05-12 09:19:00,106.137,106.152,106.124,106.152,153299999.0
2005-05-12 09:20:00,106.163,106.18,106.153,106.177,272600003.0
2005-05-12 09:21:00,106.15,106.172,106.142,106.155,192000002.0
2005-05-12 09:22:00,106.175,106.243,106.175,106.243,398600001.0
2005-05-12 09:23:00,106.242,106.278,106.241,106.265,372799996.0
2005-05-12 09:24:00,106.232,106.232,106.208,106.231,35700000.0
2005-05-12 09:25:00,106.253,106.267,106.238,106.239,178400002.0
2005-05-12 09:26:00,106.21,106.21,106.177,106.183,128100001.0
2005-05-12 09:27:00,106.191,106.236,106.191,106.222,297499994.0
2005-05-12 09:28:00,106.227,106.234,106.209,106.209,216400002.0
2005-05-12 09:29:00,106.198,106.217,106.187,106.217,298100003.0
2005-05-12 09:30:00,106.214,106.216,106.193,106.199,236799999.0
2005-05-12 09:31:00,106.21,106.215,106.195,106.203,263500005.0
2005-05-12 09:32:00,106.205,106.205,106.177,106.184,176099995.0
2005-05-12 09:33:00,106.206,106.217,106.201,106.216,163600002.0
2005-05-12 09:34:00,106.207,106.22,106.205,106.22,145799997.0
2005-05-12 09:35:00,106.221,106.221,106.203,106.213,171799999.0
2005-05-12 09:36:00,106.208,106.208,106.176,106.18,382700001.0
2005-05-12 09:37:00,106.177,106.177,106.159,106.172,147800001.0
2005-05-12 09:38:00,106.167,106.21,106.167,106.21,401200009.0
2005-05-12 09:39:00,106.19,106.228,106.177,106.228,175700001.0
2005-05-12 09:40:00,106.238,106.24,106.223,106.227,278900002.0
2005-05-12 09:41:00,106.218,106.224,106.214,106.218,183400004.0
2005-05-12 09:42:00,106.198,106.229,106.19,106.213,320199997.0
2005-05-12 09:43:00,106.215,106.215,106.188,106.2,247700000.0
2005-05-12 09:44:00,106.212,106.229,106.212,106.219,205000000.0
2005-05-12 09:45:00,106.213,106.213,106.197,106.211,151099999.0
2005-05-12 09:46:00,106.21,106.218,106.2,106.215,212899996.0
2005-05-12 09:47:00,106.21,106.221,106.21,106.221,136199999.0
2005-05-12 09:48:00,106.209,106.222,106.199,106.199,270000000.0
2005-05-12 09:49:00,106.185,106.2,106.175,106.178,322399996.0
2005-05-12 09:50:00,106.18,106.18,106.162,106.168,225699995.0
2005-05-12 09:51:00,106.162,106.162,106.143,106.155,225500004.0
2005-05-12 09:52:00,106.164,106.164,106.149,106.164,171900000.0
2005-05-12 09:53:00,106.168,106.168,106.156,106.164,166900000.0
2005-05-12 09:54:00,106.137,106.137,106.114,106.114,221999996.0
2005-05-12 09:55:00,106.137,106.149,106.118,106.128,344200000.0
2005-05-12 09:56:00,106.127,106.173,106.12,106.173,198100004.0
2005-05-12 09:57:00,106.18,106.211,106.18,106.211,153299998.0
2005-05-12 09:58:00,106.23,106.249,106.23,106.24,164399997.0
2005-05-12 09:59:00,106.198,106.198,106.158,106.172,75199998.0
2005-05-12 10:00:00,106.155,106.175,106.149,106.175,311099998.0
2005-05-12 10:01:00,106.17,106.195,106.169,106.192,347399998.0
2005-05-12 10:02:00,106.168,106.178,106.149,106.175,275299993.0
2005-05-12 10:03:00,106.178,106.179,106.152,106.172,196999998.0
2005-05-12 10:04:00,106.173,106.186,106.164,106.176,212399997.0
2005-05-12 10:05:00,106.197,106.197,106.164,106.172,208000002.0
2005-05-12 10:06:00,106.187,106.198,106.176,106.197,263700000.0
2005-05-12 10:07:00,106.202,106.226,106.186,106.226,189899997.0
2005-05-12 10:08:00,106.224,106.267,106.221,106.267,202700000.0
2005-05-12 10:09:00,106.278,106.278,106.239,106.239,261500003.0
2005-05-12 10:10:00,106.246,106.258,106.242,106.255,288200003.0
2005-05-12 10:11:00,106.271,106.271,106.237,106.237,194299999.0
2005-05-12 10:12:00,106.237,106.237,106.225,106.23,339600001.0
2005-05-12 10:13:00,106.217,106.25,106.217,106.241,210500002.0
2005-05-12 10:14:00,106.225,106.232,106.191,106.205,194899998.0
2005-05-12 10:15:00,106.182,106.206,106.18,106.194,300099998.0
2005-05-12 10:16:00,106.203,106.238,106.191,106.238,208299998.0
2005-05-12 10:17:00,106.258,106.258,106.24,106.245,402900004.0
2005-05-12 10:18:00,106.252,106.26,106.226,106.256,407800005.0
2005-05-12 10:19:00,106.253,106.264,106.251,106.264,150400001.0
2005-05-12 10:20:00,106.264,106.264,106.244,106.259,156300004.0
2005-05-12 10:21:00,106.253,106.261,106.24,106.242,209000000.0
2005-05-12 10:22:00,106.22,106.231,106.208,106.221,286899997.0
2005-05-12 10:23:00,106.214,106.214,106.182,106.203,241599998.0
2005-05-12 10:24:00,106.191,106.192,106.18,106.186,254599995.0
2005-05-12 10:25:00,106.202,106.207,106.18,106.202,317900008.0
2005-05-12 10:26:00,106.19,106.206,106.186,106.206,173900003.0
2005-05-12 10:27:00,106.188,106.188,106.181,106.181,210400004.0
2005-05-12 10:28:00,106.155,106.182,106.155,106.172,504300000.0
2005-05-12 10:29:00,106.147,106.159,106.142,106.142,97400001.0
2005-05-12 10:30:00,106.15,106.156,106.129,106.152,266900005.0
2005-05-12 10:31:00,106.158,106.17,106.144,106.161,267499998.0
2005-05-12 10:32:00,106.16,106.171,106.146,106.171,205999997.0
2005-05-12 10:33:00,106.182,106.182,106.165,106.165,342600000.0
2005-05-12 10:34:00,106.156,106.167,106.151,106.167,238099995.0
2005-05-12 10:35:00,106.168,106.186,106.165,106.178,237499998.0
2005-05-12 10:36:00,106.165,106.169,106.139,106.146,292599995.0
2005-05-12 10:37:00,106.141,106.144,106.125,106.144,159500002.0
2005-05-12 10:38:00,106.143,106.161,106.138,106.147,310299993.0
2005-05-12 10:39:00,106.143,106.143,106.112,106.123,233199998.0
2005-05-12 10:40:00,106.113,106.144,106.109,106.127,431299998.0
2005-05-12 10:41:00,106.126,106.126,106.108,106.109,234600003.0
2005-05-12 10:42:00,106.103,106.108,106.087,106.108,230199998.0
2005-05-12 10:43:00,106.096,106.096,106.08,106.08,182499999.0
2005-05-12 10:44:00,106.085,106.107,106.085,106.095,384000007.0
2005-05-12 10:45:00,106.108,106.108,106.089,106.095,363700002.0
2005-05-12 10:46:00,106.102,106.125,106.096,106.11,434999998.0
2005-05-12 10:47:00,106.102,106.125,106.096,106.113,214800002.0
2005-05-12 10:48:00,106.128,106.133,106.115,106.126,333300002.0
2005-05-12 10:49:00,106.132,106.134,106.111,106.121,308100001.0
2005-05-12 10:50:00,106.13,106.13,106.112,106.119,178499997.0
2005-05-12 10:51:00,106.115,106.142,106.11,106.124,267400000.0
2005-05-12 10:52:00,106.128,106.128,106.105,106.105,257499999.0
2005-05-12 10:53:00,106.108,106.146,106.108,106.146,120699998.0
2005-05-12 10:54:00,106.154,106.154,106.137,106.148,208500001.0
2005-05-12 10:55:00,106.161,106.173,106.153,106.173,308900005.0
2005-05-12 10:56:00,106.175,106.182,106.166,106.175,237400000.0
2005-05-12 10:57:00,106.165,106.165,106.149,106.15,363400002.0
2005-05-12 10:58:00,106.126,106.132,106.109,106.116,137199998.0
2005-05-12 10:59:00,106.108,106.108,106.054,106.054,187899995.0
2005-05-12 11:00:00,106.071,106.084,106.057,106.084,247899998.0
2005-05-12 11:01:00,106.094,106.116,106.091,106.116,302799994.0
2005-05-12 11:02:00,106.125,106.131,106.083,106.131,267500000.0
2005-05-12 11:03:00,106.138,106.146,106.129,106.146,172999998.0
2005-05-12 11:04:00,106.158,106.158,106.132,106.147,310800004.0
2005-05-12 11:05:00,106.135,106.151,106.128,106.135,358300007.0
2005-05-12 11:06:00,106.15,106.15,106.13,106.131,377099994.0
2005-05-12 11:07:00,106.141,106.149,106.123,106.125,253299999.0
2005-05-12 11:08:00,106.147,106.147,106.126,106.13,240000003.0
2005-05-12 11:09:00,106.11,106.115,106.099,106.112,294400000.0
2005-05-12 11:10:00,106.111,106.121,106.102,106.121,178800001.0
2005-05-12 11:11:00,106.137,106.14,106.117,106.124,189800003.0
2005-05-12 11:12:00,106.12,106.132,106.108,106.125,260100007.0
2005-05-12 11:13:00,106.118,106.126,106.113,106.126,136500002.0
2005-05-12 11:14:00,106.141,106.141,106.108,106.132,356300002.0
2005-05-12 11:15:00,106.138,106.139,106.117,106.12,126500000.0
2005-05-12 11:16:00,106.087,106.112,106.079,106.1,107000000.0
2005-05-12 11:17:00,106.118,106.123,106.099,106.105,218100000.0
2005-05-12 11:18:00,106.112,106.129,106.11,106.129,322800000.0
2005-05-12 11:19:00,106.12,106.126,106.113,106.117,218600003.0
2005-05-12 11:20:00,106.12,106.12,106.095,106.108,144399999.0
2005-05-12 11:21:00,106.093,106.13,106.093,106.118,42900000.0
2005-05-12 11:22:00,106.118,106.118,106.103,106.11,389000002.0
2005-05-12 11:23:00,106.118,106.12,106.097,106.097,106799996.0
2005-05-12 11:24:00,106.11,106.126,106.109,106.123,250900002.0
2005-05-12 11:25:00,106.122,106.14,106.119,106.131,217599999.0
2005-05-12 11:26:00,106.121,106.127,106.11,106.127,243300005.0
2005-05-12 11:27:00,106.128,106.145,106.115,106.136,309500008.0
2005-05-12 11:28:00,106.138,106.14,106.117,106.117,277599999.0
2005-05-12 11:29:00,106.12,106.131,106.108,106.121,229199994.0
2005-05-12 11:30:00,106.114,106.118,106.094,106.118,318700004.0
2005-05-12 11:31:00,106.11,106.112,106.097,106.11,262800002.0
2005-05-12 11:32:00,106.12,106.123,106.09,106.107,184000003.0
2005-05-12 11:33:00,106.123,106.123,106.108,106.117,255599995.0
2005-05-12 11:34:00,106.128,106.131,106.111,106.121,209800004.0
2005-05-12 11:35:00,106.14,106.145,106.114,106.132,200100000.0
2005-05-12 11:36:00,106.138,106.138,106.127,106.134,191599995.0
2005-05-12 11:37:00,106.138,106.147,106.127,106.138,403600004.0
2005-05-12 11:38:00,106.128,106.131,106.112,106.131,112700004.0
2005-05-12 11:39:00,106.148,106.148,106.13,106.148,368899998.0
2005-05-12 11:40:00,106.141,106.147,106.128,106.139,276600002.0
2005-05-12 11:41:00,106.16,106.179,106.15,106.179,182800001.0
2005-05-12 11:42:00,106.175,106.175,106.152,106.164,267000003.0
2005-05-12 11:43:00,106.161,106.161,106.136,106.136,193599998.0
2005-05-12 11:44:00,106.139,106.139,106.124,106.132,81500000.0
2005-05-12 11:45:00,106.13,106.133,106.102,106.133,443299997.0
2005-05-12 11:46:00,106.125,106.136,106.113,106.136,347200001.0
2005-05-12 11:47:00,106.148,106.154,106.136,106.143,345399995.0
2005-05-12 11:48:00,106.135,106.146,106.114,106.14,299599996.0
2005-05-12 11:49:00,106.128,106.137,106.111,106.131,268000008.0
2005-05-12 11:50:00,106.13,106.138,106.125,106.135,176599996.0
2005-05-12 11:51:00,106.131,106.139,106.111,106.134,304200000.0
2005-05-12 11:52:00,106.16,106.162,106.124,106.149,320200003.0
2005-05-12 11:53:00,106.153,106.165,106.146,106.147,233499997.0
2005-05-12 11:54:00,106.172,106.181,106.157,106.181,187399997.0
2005-05-12 11:55:00,106.19,106.195,106.152,106.152,338699996.0
2005-05-12 11:56:00,106.158,106.174,106.147,106.174,116200001.0
2005-05-12 11:57:00,106.174,106.224,106.174,106.224,114500000.0
2005-05-12 11:58:00,106.241,106.26,106.236,106.26,215400002.0
2005-05-12 11:59:00,106.246,106.303,106.246,106.303,229199998.0
2005-05-12 12:00:00,106.294,106.302,106.278,106.279,191800004.0
2005-05-12 12:01:00,106.278,106.278,106.255,106.255,323199998.0
2005-05-12 12:02:00,106.263,106.265,106.239,106.239,390599998.0
2005-05-12 12:03:00,106.23,106.23,106.214,106.214,154000000.0
2005-05-12 12:04:00,106.233,106.239,106.226,106.228,249200002.0
2005-05-12 12:05:00,106.218,106.248,106.217,106.248,205199999.0
2005-05-12 12:06:00,106.244,106.255,106.237,106.248,267100001.0
2005-05-12 12:07:00,106.25,106.25,106.235,106.244,85500001.0
2005-05-12 12:08:00,106.254,106.254,106.219,106.243,280500001.0
2005-05-12 12:09:00,106.233,106.252,106.229,106.233,356599999.0
2005-05-12 12:10:00,106.208,106.226,106.2,106.202,227100002.0
2005-05-12 12:11:00,106.207,106.219,106.198,106.216,292400001.0
2005-05-12 12:12:00,106.2,106.226,106.183,106.226,311299998.0
2005-05-12 12:13:00,106.216,106.216,106.178,106.207,311500000.0
2005-05-12 12:14:00,106.226,106.233,106.215,106.233,284400002.0
2005-05-12 12:15:00,106.23,106.23,106.217,106.218,117699997.0
2005-05-12 12:16:00,106.203,106.223,106.198,106.2,356700000.0
2005-05-12 12:17:00,106.213,106.231,106.207,106.216,400000000.0
2005-05-12 12:18:00,106.219,106.219,106.199,106.204,188400001.0
2005-05-12 12:19:00,106.22,106.236,106.214,106.217,305399997.0
2005-05-12 12:20:00,106.202,106.21,106.185,106.198,122699998.0
2005-05-12 12:21:00,106.201,106.201,106.187,106.195,317100005.0
2005-05-12 12:22:00,106.178,106.178,106.168,106.173,78800000.0
2005-05-12 12:23:00,106.173,106.188,106.173,106.178,452599990.0
2005-05-12 12:24:00,106.188,106.191,106.169,106.187,213599997.0
2005-05-12 12:25:00,106.183,106.194,106.158,106.173,350200003.0
2005-05-12 12:26:00,106.18,106.19,106.168,106.19,319699995.0
2005-05-12 12:27:00,106.185,106.189,106.167,106.175,269300004.0
2005-05-12 12:28:00,106.162,106.175,106.152,106.152,158100000.0
2005-05-12 12:29:00,106.177,106.177,106.158,106.158,248600004.0
2005-05-12 12:30:00,106.173,106.175,106.148,106.148,50200001.0
2005-05-12 12:31:00,106.163,106.183,106.161,106.183,173899997.0
2005-05-12 12:32:00,106.158,106.172,106.146,106.158,113300001.0
2005-05-12 12:33:00,106.155,106.155,106.134,106.144,157799999.0
2005-05-12 12:34:00,106.145,106.177,106.145,106.173,184800000.0
2005-05-12 12:35:00,106.167,106.188,106.156,106.188,139499999.0
2005-05-12 12:36:00,106.191,106.192,106.179,106.189,183200002.0
2005-05-12 12:37:00,106.185,106.192,106.167,106.174,211700004.0
2005-05-12 12:38:00,106.185,106.185,106.176,106.178,172200002.0
2005-05-12 12:39:00,106.183,106.186,106.176,106.186,133200000.0
2005-05-12 12:40:00,106.18,106.186,106.172,106.173,255599999.0
2005-05-12 12:41:00,106.171,106.18,106.153,106.155,197600005.0
2005-05-12 12:42:00,106.177,106.177,106.143,106.144,239300003.0
2005-05-12 12:43:00,106.171,106.173,106.158,106.173,83100002.0
2005-05-12 12:44:00,106.18,106.199,106.174,106.174,197700003.0
2005-05-12 12:45:00,106.178,106.189,106.169,106.178,325300004.0
2005-05-12 12:46:00,106.178,106.187,106.164,106.171,341700001.0
2005-05-12 12:47:00,106.178,106.193,106.171,106.173,454399994.0
2005-05-12 12:48:00,106.175,106.18,106.153,106.163,290099998.0
2005-05-12 12:49:00,106.154,106.17,106.137,106.137,296699999.0
2005-05-12 12:50:00,106.153,106.184,106.153,106.184,174000000.0
2005-05-12 12:51:00,106.19,106.194,106.183,106.19,285700003.0
2005-05-12 12:52:00,106.195,106.201,106.178,106.191,223999996.0
2005-05-12 12:53:00,106.198,106.198,106.169,106.175,102399999.0
2005-05-12 12:54:00,106.188,106.188,106.187,106.187,19100000.0
2005-05-12 12:55:00,106.199,106.205,106.189,106.198,267599998.0
2005-05-12 12:56:00,106.196,106.196,106.181,106.189,229199998.0
2005-05-12 12:57:00,106.186,106.186,106.168,106.171,186799995.0
2005-05-12 12:58:00,106.18,106.195,106.159,106.178,317900004.0
2005-05-12 12:59:00,106.191,106.235,106.184,106.235,211999997.0
2005-05-12 13:00:00,106.22,106.22,106.182,106.19,162100002.0
2005-05-12 13:01:00,106.221,106.221,106.207,106.215,173800003.0
2005-05-12 13:02:00,106.222,106.232,106.215,106.215,235400000.0
2005-05-12 13:03:00,106.215,106.215,106.205,106.208,125399998.0
2005-05-12 13:04:00,106.188,106.207,106.175,106.175,131500000.0
2005-05-12 13:05:00,106.213,106.256,106.213,106.256,338499992.0
2005-05-12 13:06:00,106.26,106.26,106.232,106.243,255800001.0
2005-05-12 13:07:00,106.233,106.263,106.229,106.253,222100002.0
2005-05-12 13:08:00,106.261,106.29,106.261,106.29,359300003.0
2005-05-12 13:09:00,106.275,106.283,106.26,106.273,186000002.0
2005-05-12 13:10:00,106.258,106.293,106.244,106.293,231000000.0
2005-05-12 13:11:00,106.302,106.308,106.254,106.254,194499996.0
2005-05-12 13:12:00,106.255,106.282,106.255,106.273,137199999.0
2005-05-12 13:13:00,106.252,106.277,106.25,106.276,135900001.0
2005-05-12 13:14:00,106.269,106.28,106.247,106.247,108400000.0
2005-05-12 13:15:00,106.255,106.275,106.253,106.268,192199998.0
2005-05-12 13:16:00,106.25,106.261,106.218,106.219,148500001.0
2005-05-12 13:17:00,106.25,106.262,106.239,106.253,213299997.0
2005-05-12 13:18:00,106.252,106.254,106.208,106.227,220699999.0
2005-05-12 13:19:00,106.245,106.256,106.24,106.251,482900006.0
2005-05-12 13:20:00,106.243,106.255,106.239,106.25,270300007.0
2005-05-12 13:21:00,106.252,106.261,106.242,106.261,219700002.0
2005-05-12 13:22:00,106.255,106.255,106.228,106.25,369799996.0
2005-05-12 13:23:00,106.233,106.258,106.23,106.232,156999996.0
2005-05-12 13:24:00,106.24,106.246,106.231,106.242,195799997.0
2005-05-12 13:25:00,106.248,106.266,106.243,106.266,254799995.0
2005-05-12 13:26:00,106.267,106.272,106.255,106.272,325399999.0
2005-05-12 13:27:00,106.288,106.289,106.272,106.281,252399996.0
2005-05-12 13:28:00,106.266,106.296,106.255,106.291,124000001.0
2005-05-12 13:29:00,106.304,106.31,106.279,106.279,126800001.0
2005-05-12 13:30:00,106.288,106.289,106.244,106.262,261299995.0
2005-05-12 13:31:00,106.279,106.279,106.24,106.241,153100002.0
2005-05-12 13:32:00,106.269,106.269,106.217,106.225,385000000.0
2005-05-12 13:33:00,106.257,106.258,106.217,106.239,354200001.0
2005-05-12 13:34:00,106.225,106.225,106.208,106.221,106199998.0
2005-05-12 13:35:00,106.216,106.233,106.209,106.223,239500000.0
2005-05-12 13:36:00,106.235,106.246,106.198,106.231,257100002.0
2005-05-12 13:37:00,106.22,106.224,106.203,106.213,311800005.0
2005-05-12 13:38:00,106.235,106.238,106.208,106.212,201900006.0
2005-05-12 13:39:00,106.23,106.237,106.228,106.237,145599999.0
2005-05-12 13:40:00,106.25,106.263,106.242,106.263,255799996.0
2005-05-12 13:41:00,106.263,106.264,106.227,106.231,280200000.0
2005-05-12 13:42:00,106.25,106.255,106.238,106.243,225100003.0
2005-05-12 13:43:00,106.268,106.268,106.244,106.253,246999996.0
2005-05-12 13:44:00,106.256,106.267,106.238,106.238,354500000.0
2005-05-12 13:45:00,106.242,106.242,106.217,106.219,326799998.0
2005-05-12 13:46:00,106.224,106.224,106.205,106.215,343500000.0
2005-05-12 13:47:00,106.237,106.237,106.191,106.196,270700001.0
2005-05-12 13:48:00,106.21,106.227,106.199,106.227,149599999.0
2005-05-12 13:49:00,106.215,106.237,106.203,106.225,260800005.0
2005-05-12 13:50:00,106.228,106.229,106.19,106.19,284200006.0
2005-05-12 13:51:00,106.22,106.236,106.194,106.202,249999999.0
2005-05-12 13:52:00,106.215,106.231,106.202,106.207,335999998.0
2005-05-12 13:53:00,106.212,106.218,106.212,106.212,125300001.0
2005-05-12 13:54:00,106.2,106.23,106.196,106.23,152500000.0
2005-05-12 13:55:00,106.21,106.228,106.204,106.228,211800006.0
2005-05-12 13:56:00,106.225,106.226,106.198,106.206,229699998.0
2005-05-12 13:57:00,106.218,106.239,106.21,106.226,133599996.0
2005-05-12 13:58:00,106.2,106.221,106.188,106.217,156200002.0
2005-05-12 13:59:00,106.225,106.237,106.212,106.231,230800003.0
2005-05-12 14:00:00,106.226,106.241,106.214,106.241,228400002.0
2005-05-12 14:01:00,106.226,106.238,106.219,106.228,208499999.0
2005-05-12 14:02:00,106.229,106.229,106.213,106.213,178099999.0
2005-05-12 14:03:00,106.225,106.235,106.218,106.218,162200001.0
2005-05-12 14:04:00,106.223,106.234,106.207,106.207,325899998.0
2005-05-12 14:05:00,106.198,106.211,106.179,106.203,217099999.0
2005-05-12 14:06:00,106.2,106.212,106.196,106.209,222000001.0
2005-05-12 14:07:00,106.208,106.21,106.196,106.198,208699999.0
2005-05-12 14:08:00,106.204,106.213,106.193,106.21,196800006.0
2005-05-12 14:09:00,106.207,106.207,106.187,106.195,260999999.0
2005-05-12 14:10:00,106.187,106.19,106.175,106.175,193199997.0
2005-05-12 14:11:00,106.176,106.185,106.17,106.174,215300001.0
2005-05-12 14:12:00,106.178,106.201,106.176,106.194,384400001.0
2005-05-12 14:13:00,106.2,106.202,106.177,106.177,229299998.0
2005-05-12 14:14:00,106.205,106.211,106.194,106.207,318000005.0
2005-05-12 14:15:00,106.208,106.21,106.191,106.191,312700001.0
2005-05-12 14:16:00,106.209,106.214,106.185,106.21,153700002.0
2005-05-12 14:17:00,106.206,106.223,106.201,106.216,299699999.0
2005-05-12 14:18:00,106.214,106.225,106.205,106.215,213200002.0
2005-05-12 14:19:00,106.24,106.299,106.24,106.299,139600002.0
2005-05-12 14:20:00,106.302,106.302,106.289,106.301,75799999.0
2005-05-12 14:21:00,106.303,106.309,106.285,106.295,259400003.0
2005-05-12 14:22:00,106.29,106.305,106.27,106.305,152700002.0
2005-05-12 14:23:00,106.322,106.322,106.298,106.305,297299993.0
2005-05-12 14:24:00,106.308,106.317,106.294,106.305,312500003.0
2005-05-12 14:25:00,106.317,106.359,106.317,106.359,314000004.0
2005-05-12 14:26:00,106.365,106.376,106.362,106.362,246500002.0
2005-05-12 14:27:00,106.345,106.371,106.344,106.365,200899997.0
2005-05-12 14:28:00,106.347,106.357,106.339,106.347,196400002.0
2005-05-12 14:29:00,106.347,106.36,106.324,106.331,272199996.0
2005-05-12 14:30:00,106.279,106.431,106.279,106.39,316799997.0
2005-05-12 14:31:00,106.427,106.505,106.394,106.505,211300001.0
2005-05-12 14:32:00,106.53,106.545,106.523,106.545,222600002.0
2005-05-12 14:33:00,106.56,106.56,106.545,106.557,188800002.0
2005-05-12 14:34:00,106.56,106.578,106.554,106.578,234000000.0
2005-05-12 14:35:00,106.575,106.58,106.56,106.575,211299997.0
2005-05-12 14:36:00,106.559,106.565,106.537,106.544,183000001.0
2005-05-12 14:37:00,106.55,106.554,106.503,106.515,262100004.0
2005-05-12 14:38:00,106.505,106.505,106.483,106.488,173700002.0
2005-05-12 14:39:00,106.475,106.5,106.469,106.483,329900000.0
2005-05-12 14:40:00,106.477,106.512,106.477,106.512,276799995.0
2005-05-12 14:41:00,106.558,106.588,106.54,106.578,335499999.0
2005-05-12 14:42:00,106.58,106.616,106.576,106.616,237100002.0
2005-05-12 14:43:00,106.618,106.634,106.611,106.627,359099999.0
2005-05-12 14:44:00,106.648,106.649,106.616,106.628,136100003.0
2005-05-12 14:45:00,106.653,106.67,106.64,106.654,138899998.0
2005-05-12 14:46:00,106.68,106.691,106.663,106.691,350399997.0
2005-05-12 14:47:00,106.715,106.738,106.715,106.737,185399998.0
2005-05-12 14:48:00,106.773,106.838,106.773,106.838,114000001.0
2005-05-12 14:49:00,106.86,106.863,106.833,106.855,291800005.0
2005-05-12 14:50:00,106.877,106.883,106.861,106.867,496299999.0
2005-05-12 14:51:00,106.828,106.861,106.814,106.861,266900005.0
2005-05-12 14:52:00,106.853,106.853,106.799,106.808,214100001.0
2005-05-12 14:53:00,106.816,106.876,106.799,106.876,364200002.0
2005-05-12 14:54:00,106.863,106.863,106.83,106.839,200700001.0
2005-05-12 14:55:00,106.835,106.854,106.834,106.834,246799999.0
2005-05-12 14:56:00,106.827,106.827,106.778,106.785,280200004.0
2005-05-12 14:57:00,106.79,106.841,106.779,106.841,78900000.0
2005-05-12 14:58:00,106.843,106.867,106.837,106.848,226599998.0
2005-05-12 14:59:00,106.835,106.85,106.808,106.813,206400001.0
2005-05-12 15:00:00,106.772,106.772,106.711,106.713,248700006.0
2005-05-12 15:01:00,106.722,106.753,106.718,106.753,146200000.0
2005-05-12 15:02:00,106.764,106.791,106.758,106.791,346400004.0
2005-05-12 15:03:00,106.795,106.795,106.765,106.771,190000000.0
2005-05-12 15:04:00,106.776,106.776,106.75,106.759,300600003.0
2005-05-12 15:05:00,106.757,106.759,106.739,106.746,216000003.0
2005-05-12 15:06:00,106.757,106.757,106.739,106.745,152800000.0
2005-05-12 15:07:00,106.738,106.751,106.738,106.751,295900001.0
2005-05-12 15:08:00,106.748,106.748,106.722,106.733,347199991.0
2005-05-12 15:09:00,106.717,106.734,106.714,106.72,251099997.0
2005-05-12 15:10:00,106.716,106.719,106.687,106.694,228900003.0
2005-05-12 15:11:00,106.693,106.712,106.681,106.712,311699999.0
2005-05-12 15:12:00,106.727,106.728,106.676,106.677,270900002.0
2005-05-12 15:13:00,106.69,106.69,106.643,106.655,239599999.0
2005-05-12 15:14:00,106.658,106.661,106.642,106.661,194300005.0
2005-05-12 15:15:00,106.685,106.692,106.672,106.675,130199998.0
2005-05-12 15:16:00,106.715,106.756,106.715,106.747,174300001.0
2005-05-12 15:17:00,106.737,106.764,106.737,106.738,321799994.0
2005-05-12 15:18:00,106.74,106.752,106.723,106.752,145499998.0
2005-05-12 15:19:00,106.748,106.75,106.735,106.739,375099994.0
2005-05-12 15:20:00,106.743,106.752,106.731,106.752,377400000.0
2005-05-12 15:21:00,106.74,106.748,106.728,106.728,301599997.0
2005-05-12 15:22:00,106.699,106.699,106.656,106.659,303600000.0
2005-05-12 15:23:00,106.673,106.708,106.665,106.698,319199996.0
2005-05-12 15:24:00,106.704,106.706,106.69,106.699,220199997.0
2005-05-12 15:25:00,106.697,106.707,106.689,106.702,424599996.0
2005-05-12 15:26:00,106.708,106.717,106.699,106.716,175199997.0
2005-05-12 15:27:00,106.71,106.713,106.685,106.694,168400006.0
2005-05-12 15:28:00,106.722,106.734,106.702,106.702,216400001.0
2005-05-12 15:29:00,106.702,106.717,106.702,106.717,317600004.0
2005-05-12 15:30:00,106.713,106.717,106.709,106.712,134000002.0
2005-05-12 15:31:00,106.708,106.709,106.694,106.698,198500000.0
2005-05-12 15:32:00,106.695,106.71,106.671,106.672,264099999.0
2005-05-12 15:33:00,106.682,106.693,106.644,106.644,137299997.0
2005-05-12 15:34:00,106.643,106.646,106.634,106.637,233799998.0
2005-05-12 15:35:00,106.63,106.642,106.622,106.628,162399996.0
2005-05-12 15:36:00,106.632,106.667,106.632,106.652,225299998.0
2005-05-12 15:37:00,106.62,106.663,106.613,106.653,189699997.0
2005-05-12 15:38:00,106.641,106.646,106.63,106.646,246000001.0
2005-05-12 15:39:00,106.638,106.638,106.605,106.616,301299996.0
2005-05-12 15:40:00,106.616,106.631,106.589,106.594,193899999.0
2005-05-12 15:41:00,106.608,106.643,106.595,106.62,144600000.0
2005-05-12 15:42:00,106.608,106.631,106.601,106.618,257399993.0
2005-05-12 15:43:00,106.607,106.633,106.607,106.62,156300002.0
2005-05-12 15:44:00,106.631,106.655,106.628,106.655,223199994.0
2005-05-12 15:45:00,106.655,106.655,106.624,106.624,269799996.0
2005-05-12 15:46:00,106.638,106.656,106.627,106.65,356700004.0
2005-05-12 15:47:00,106.669,106.691,106.669,106.675,243300002.0
2005-05-12 15:48:00,106.681,106.691,106.656,106.656,296800001.0
2005-05-12 15:49:00,106.681,106.712,106.681,106.712,153500000.0
2005-05-12 15:50:00,106.719,106.746,106.709,106.746,360100004.0
2005-05-12 15:51:00,106.758,106.76,106.734,106.749,220499997.0
2005-05-12 15:52:00,106.738,106.743,106.726,106.726,273100001.0
2005-05-12 15:53:00,106.717,106.73,106.676,106.676,194099999.0
2005-05-12 15:54:00,106.692,106.698,106.658,106.665,169000000.0
2005-05-12 15:55:00,106.665,106.674,106.649,106.674,311399997.0
2005-05-12 15:56:00,106.675,106.694,106.67,106.694,174800000.0
2005-05-12 15:57:00,106.675,106.704,106.675,106.698,203600004.0
2005-05-12 15:58:00,106.685,106.707,106.679,106.701,160600004.0
2005-05-12 15:59:00,106.703,106.71,106.692,106.71,316800005.0
2005-05-12 16:00:00,106.728,106.74,106.693,106.732,348700001.0
2005-05-12 16:01:00,106.75,106.755,106.732,106.735,376200004.0
2005-05-12 16:02:00,106.732,106.746,106.72,106.738,247400003.0
2005-05-12 16:03:00,106.733,106.74,106.71,106.715,371200000.0
2005-05-12 16:04:00,106.72,106.747,106.703,106.743,305700003.0
2005-05-12 16:05:00,106.757,106.76,106.738,106.749,345900005.0
2005-05-12 16:06:00,106.757,106.757,106.718,106.742,258899998.0
2005-05-12 16:07:00,106.748,106.75,106.739,106.75,227800004.0
2005-05-12 16:08:00,106.75,106.761,106.736,106.74,233800004.0
2005-05-12 16:09:00,106.733,106.743,106.73,106.731,203600002.0
2005-05-12 16:10:00,106.739,106.742,106.72,106.729,198999999.0
2005-05-12 16:11:00,106.728,106.728,106.714,106.714,189800000.0
2005-05-12 16:12:00,106.718,106.729,106.702,106.702,278200000.0
2005-05-12 16:13:00,106.705,106.719,106.694,106.715,297000007.0
2005-05-12 16:14:00,106.697,106.697,106.672,106.677,201300001.0
2005-05-12 16:15:00,106.7,106.704,106.686,106.704,218400006.0
2005-05-12 16:16:00,106.693,106.731,106.683,106.692,365800002.0
2005-05-12 16:17:00,106.725,106.726,106.672,106.674,377099996.0
2005-05-12 16:18:00,106.672,106.697,106.664,106.691,126999995.0
2005-05-12 16:19:00,106.673,106.678,106.671,106.677,161299999.0
2005-05-12 16:20:00,106.683,106.697,106.679,106.683,168400000.0
2005-05-12 16:21:00,106.677,106.697,106.673,106.697,231500004.0
2005-05-12 16:22:00,106.697,106.713,106.693,106.713,96099996.0
2005-05-12 16:23:00,106.691,106.717,106.687,106.717,283199998.0
2005-05-12 16:24:00,106.704,106.721,106.704,106.717,173799995.0
2005-05-12 16:25:00,106.71,106.73,106.71,106.73,130099999.0
2005-05-12 16:26:00,106.716,106.733,106.713,106.733,351400003.0
2005-05-12 16:27:00,106.708,106.72,106.692,106.711,249599999.0
2005-05-12 16:28:00,106.712,106.725,106.712,106.72,265799994.0
2005-05-12 16:29:00,106.72,106.72,106.697,106.697,163899997.0
2005-05-12 16:30:00,106.695,106.699,106.668,106.677,254600006.0
2005-05-12 16:31:00,106.649,106.649,106.628,106.641,212999998.0
2005-05-12 16:32:00,106.625,106.645,106.622,106.639,155700000.0
2005-05-12 16:33:00,106.63,106.648,106.628,106.648,223900003.0
2005-05-12 16:34:00,106.647,106.66,106.62,106.645,257799999.0
2005-05-12 16:35:00,106.68,106.684,106.636,106.664,366900004.0
2005-05-12 16:36:00,106.676,106.686,106.662,106.679,155500001.0
2005-05-12 16:37:00,106.669,106.698,106.669,106.698,308599996.0
2005-05-12 16:38:00,106.71,106.72,106.71,106.717,231400000.0
2005-05-12 16:39:00,106.7,106.718,106.7,106.702,245499994.0
2005-05-12 16:40:00,106.678,106.678,106.652,106.659,144699997.0
2005-05-12 16:41:00,106.667,106.677,106.652,106.652,159000003.0
2005-05-12 16:42:00,106.662,106.679,106.662,106.679,134000005.0
2005-05-12 16:43:00,106.653,106.662,106.644,106.654,182600006.0
2005-05-12 16:44:00,106.652,106.659,106.652,106.657,211400000.0
2005-05-12 16:45:00,106.669,106.706,106.666,106.706,448400000.0
2005-05-12 16:46:00,106.71,106.71,106.665,106.707,234999998.0
2005-05-12 16:47:00,106.711,106.711,106.688,106.703,207300004.0
2005-05-12 16:48:00,106.688,106.688,106.666,106.675,270400003.0
2005-05-12 16:49:00,106.647,106.682,106.647,106.667,291300003.0
2005-05-12 16:50:00,106.67,106.685,106.632,106.66,244499996.0
2005-05-12 16:51:00,106.66,106.685,106.638,106.667,347500001.0
2005-05-12 16:52:00,106.65,106.677,106.65,106.676,129400000.0
2005-05-12 16:53:00,106.672,106.675,106.658,106.667,277000000.0
2005-05-12 16:54:00,106.69,106.692,106.652,106.669,345099998.0
2005-05-12 16:55:00,106.69,106.699,106.665,106.679,222400003.0
2005-05-12 16:56:00,106.698,106.699,106.661,106.669,219300003.0
2005-05-12 16:57:00,106.666,106.682,106.659,106.668,319300002.0
2005-05-12 16:58:00,106.651,106.654,106.635,106.638,295699994.0
2005-05-12 16:59:00,106.657,106.66,106.649,106.654,230800002.0
2005-05-12 17:00:00,106.659,106.659,106.632,106.651,306100003.0
2005-05-12 17:01:00,106.645,106.678,106.63,106.633,309000003.0
2005-05-12 17:02:00,106.658,106.662,106.644,106.646,274999997.0
2005-05-12 17:03:00,106.646,106.663,106.634,106.663,235500002.0
2005-05-12 17:04:00,106.643,106.655,106.632,106.643,183900001.0
2005-05-12 17:05:00,106.629,106.655,106.629,106.646,91400000.0
2005-05-12 17:06:00,106.655,106.668,106.633,106.642,292799999.0
2005-05-12 17:07:00,106.643,106.643,106.613,106.621,71300000.0
2005-05-12 17:08:00,106.636,106.652,106.631,106.651,264600000.0
2005-05-12 17:09:00,106.654,106.664,106.637,106.637,146400004.0
2005-05-12 17:10:00,106.638,106.648,106.625,106.635,334999998.0
2005-05-12 17:11:00,106.638,106.655,106.628,106.628,293499998.0
2005-05-12 17:12:00,106.624,106.635,106.614,106.626,257100008.0
2005-05-12 17:13:00,106.633,106.639,106.613,106.639,267699999.0
2005-05-12 17:14:00,106.633,106.657,106.625,106.651,232799999.0
2005-05-12 17:15:00,106.638,106.65,106.63,106.65,212399998.0
2005-05-12 17:16:00,106.643,106.644,106.604,106.604,239799996.0
2005-05-12 17:17:00,106.617,106.636,106.612,106.636,252899995.0
2005-05-12 17:18:00,106.629,106.638,106.626,106.626,278000000.0
2005-05-12 17:19:00,106.632,106.632,106.599,106.615,375300006.0
2005-05-12 17:20:00,106.648,106.656,106.617,106.617,238099999.0
2005-05-12 17:21:00,106.612,106.618,106.594,106.594,181299999.0
2005-05-12 17:22:00,106.609,106.617,106.574,106.574,88200000.0
2005-05-12 17:23:00,106.55,106.562,106.548,106.548,171600001.0
2005-05-12 17:24:00,106.544,106.565,106.536,106.565,185500005.0
2005-05-12 17:25:00,106.563,106.563,106.54,106.544,172000004.0
2005-05-12 17:26:00,106.553,106.557,106.544,106.556,341700000.0
2005-05-12 17:27:00,106.57,106.586,106.56,106.585,236299998.0
2005-05-12 17:28:00,106.603,106.617,106.588,106.617,176000001.0
2005-05-12 17:29:00,106.602,106.602,106.574,106.576,268600003.0
2005-05-12 17:30:00,106.58,106.585,106.548,106.549,307000000.0
2005-05-12 17:31:00,106.564,106.575,106.562,106.563,242699997.0
2005-05-12 17:32:00,106.59,106.594,106.564,106.579,174399999.0
2005-05-12 17:33:00,106.567,106.61,106.567,106.598,251099999.0
2005-05-12 17:34:00,106.575,106.617,106.575,106.586,224400004.0
2005-05-12 17:35:00,106.596,106.603,106.587,106.595,235500000.0
2005-05-12 17:36:00,106.607,106.615,106.591,106.613,244800001.0
2005-05-12 17:37:00,106.61,106.618,106.603,106.614,247800003.0
2005-05-12 17:38:00,106.605,106.619,106.589,106.616,240500001.0
2005-05-12 17:39:00,106.614,106.627,106.614,106.618,107799999.0
2005-05-12 17:40:00,106.606,106.625,106.595,106.625,123400003.0
2005-05-12 17:41:00,106.613,106.647,106.613,106.638,464900001.0
2005-05-12 17:42:00,106.647,106.671,106.646,106.671,192400002.0
2005-05-12 17:43:00,106.66,106.668,106.648,106.648,305899998.0
2005-05-12 17:44:00,106.646,106.648,106.637,106.637,378899998.0
2005-05-12 17:45:00,106.627,106.649,106.627,106.638,170099999.0
2005-05-12 17:46:00,106.638,106.653,106.631,106.636,177500001.0
2005-05-12 17:47:00,106.624,106.641,106.622,106.633,145300003.0
2005-05-12 17:48:00,106.626,106.643,106.619,106.643,97500003.0
2005-05-12 17:49:00,106.647,106.652,106.638,106.643,326299998.0
2005-05-12 17:50:00,106.653,106.661,106.626,106.648,366799994.0
2005-05-12 17:51:00,106.623,106.64,106.606,106.624,247899998.0
2005-05-12 17:52:00,106.65,106.661,106.635,106.636,244199995.0
2005-05-12 17:53:00,106.65,106.65,106.607,106.611,215100000.0
2005-05-12 17:54:00,106.625,106.634,106.608,106.612,271399994.0
2005-05-12 17:55:00,106.642,106.659,106.635,106.659,281599997.0
2005-05-12 17:56:00,106.657,106.657,106.646,106.654,138799997.0
2005-05-12 17:57:00,106.648,106.665,106.646,106.665,122900002.0
2005-05-12 17:58:00,106.655,106.66,106.637,106.638,424800004.0
2005-05-12 17:59:00,106.66,106.664,106.638,106.659,151100001.0
2005-05-12 18:00:00,106.643,106.677,106.643,106.676,237400001.0
2005-05-12 18:01:00,106.658,106.675,106.634,106.647,2107899996.0
2005-05-12 18:02:00,106.67,106.67,106.66,106.67,2090900012.0
2005-05-12 18:03:00,106.66,106.67,106.66,106.67,2090900012.0
2005-05-12 18:04:00,106.66,106.66,106.66,106.66,2090900012.0
2005-05-12 18:05:00,106.67,106.67,106.65,106.66,2090900012.0
2005-05-12 18:07:00,106.65,106.65,106.65,106.65,2090900012.0
2005-05-12 18:08:00,106.64,106.65,106.64,106.64,2090900012.0
2005-05-12 18:09:00,106.65,106.65,106.64,106.65,2090900012.0
2005-05-12 18:10:00,106.64,106.65,106.64,106.65,2090900012.0
2005-05-12 18:11:00,106.66,106.66,106.65,106.65,2090900012.0
2005-05-12 18:12:00,106.66,106.66,106.65,106.66,2090900012.0
2005-05-12 18:13:00,106.67,106.67,106.67,106.67,2090900012.0
2005-05-12 18:15:00,106.68,106.68,106.67,106.67,2090900012.0
2005-05-12 18:16:00,106.68,106.69,106.68,106.68,2090900012.0
2005-05-12 18:17:00,106.668,106.676,106.654,106.674,2090900012.0
2005-05-12 18:18:00,106.69,106.69,106.67,106.68,1575999998.0
2005-05-12 18:19:00,106.67,106.68,106.67,106.68,1575999998.0
2005-05-12 18:20:00,106.67,106.67,106.64,106.64,1575999998.0
2005-05-12 18:21:00,106.63,106.63,106.62,106.62,1575999998.0
2005-05-12 18:22:00,106.61,106.63,106.61,106.62,1575999998.0
2005-05-12 18:23:00,106.63,106.63,106.61,106.62,1575999998.0
2005-05-12 18:24:00,106.63,106.68,106.62,106.68,1575999998.0
2005-05-12 18:25:00,106.69,106.7,106.68,106.69,1575999998.0
2005-05-12 18:26:00,106.7,106.71,106.7,106.7,1575999998.0
2005-05-12 18:27:00,106.7,106.709,106.667,106.695,1575999998.0
2005-05-12 18:28:00,106.69,106.7,106.69,106.69,1778799999.0
2005-05-12 18:30:00,106.677,106.683,106.667,106.679,1778799999.0
2005-05-12 18:31:00,106.7,106.7,106.69,106.7,1870400001.0
2005-05-12 18:32:00,106.69,106.7,106.69,106.7,1870400001.0
2005-05-12 18:34:00,106.69,106.7,106.69,106.69,1870400001.0
2005-05-12 18:36:00,106.668,106.67,106.649,106.661,1870400001.0
2005-05-12 18:37:00,106.66,106.676,106.656,106.665,1481199979.0
2005-05-12 18:38:00,106.658,106.663,106.649,106.651,1238399999.0
2005-05-12 18:39:00,106.625,106.646,106.625,106.629,600200002.0
2005-05-12 18:40:00,106.622,106.639,106.617,106.627,1644500004.0
2005-05-12 18:41:00,106.638,106.656,106.637,106.639,1315800002.0
2005-05-12 18:42:00,106.649,106.662,106.636,106.658,1857600020.0
2005-05-12 18:43:00,106.668,106.682,106.641,106.662,1116500004.0
2005-05-12 18:44:00,106.673,106.688,106.661,106.668,770699999.0
2005-05-12 18:45:00,106.68,106.692,106.669,106.67,2036299981.0
2005-05-12 18:46:00,106.668,106.691,106.666,106.686,1686200011.0
2005-05-12 18:47:00,106.687,106.706,106.687,106.706,426099999.0
2005-05-12 18:48:00,106.702,106.712,106.692,106.703,980900001.0
2005-05-12 18:49:00,106.687,106.708,106.677,106.708,1376399999.0
2005-05-12 18:50:00,106.711,106.719,106.693,106.707,1876300004.0
2005-05-12 18:51:00,106.7,106.723,106.7,106.712,1411799993.0
2005-05-12 18:52:00,106.721,106.723,106.713,106.713,1871800006.0
2005-05-12 18:53:00,106.704,106.718,106.693,106.702,1589000006.0
2005-05-12 18:54:00,106.701,106.716,106.694,106.713,1564799986.0
2005-05-12 18:55:00,106.7,106.731,106.691,106.708,1591699999.0
2005-05-12 18:56:00,106.71,106.714,106.7,106.714,294600000.0
2005-05-12 18:57:00,106.705,106.727,106.685,106.72,1308799997.0
2005-05-12 18:58:00,106.72,106.722,106.695,106.715,1360700006.0
2005-05-12 18:59:00,106.707,106.726,106.681,106.7,1828900009.0
2005-05-12 19:00:00,106.703,106.703,106.695,106.697,667099998.0
2005-05-12 19:01:00,106.71,106.711,106.68,106.711,804800010.0
2005-05-12 19:02:00,106.703,106.713,106.693,106.711,695600004.0
2005-05-12 19:03:00,106.703,106.705,106.69,106.695,1542500003.0
2005-05-12 19:04:00,106.706,106.71,106.693,106.706,1347199997.0
2005-05-12 19:05:00,106.708,106.723,106.692,106.697,637899991.0
2005-05-12 19:06:00,106.7,106.719,106.694,106.708,1236099994.0
2005-05-12 19:07:00,106.708,106.712,106.681,106.699,2035299985.0
2005-05-12 19:08:00,106.692,106.699,106.672,106.675,1391699994.0
2005-05-12 19:09:00,106.675,106.684,106.648,106.668,792200001.0
2005-05-12 19:10:00,106.67,106.675,106.641,106.662,753799995.0
2005-05-12 19:11:00,106.669,106.674,106.656,106.668,862300001.0
2005-05-12 19:12:00,106.674,106.697,106.667,106.69,1195000003.0
2005-05-12 19:13:00,106.672,106.684,106.662,106.675,715800004.0
2005-05-12 19:14:00,106.677,106.682,106.659,106.659,575100000.0
2005-05-12 19:15:00,106.666,106.678,106.646,106.668,1983500012.0
2005-05-12 19:16:00,106.667,106.681,106.624,106.673,570699999.0
2005-05-12 19:17:00,106.675,106.687,106.665,106.675,989900001.0
2005-05-12 19:18:00,106.666,106.684,106.639,106.643,1096099993.0
2005-05-12 19:19:00,106.663,106.676,106.656,106.67,1495600011.0
2005-05-12 19:20:00,106.667,106.67,106.659,106.67,995300003.0
2005-05-12 19:21:00,106.644,106.676,106.644,106.668,1393999989.0
2005-05-12 19:22:00,106.66,106.665,106.657,106.662,966199994.0
2005-05-12 19:23:00,106.69,106.69,106.68,106.69,1456899989.0
2005-05-12 19:24:00,106.683,106.689,106.663,106.678,1456899989.0
2005-05-12 19:25:00,106.673,106.685,106.665,106.68,1384800000.0
2005-05-12 19:27:00,106.682,106.698,106.67,106.685,1662500000.0
2005-05-12 19:28:00,106.685,106.695,106.653,106.688,1117900004.0
2005-05-12 19:29:00,106.694,106.699,106.686,106.695,562799998.0
2005-05-12 19:30:00,106.695,106.715,106.689,106.713,906200009.0
2005-05-12 19:31:00,106.709,106.725,106.708,106.717,1419999999.0
2005-05-12 19:32:00,106.718,106.729,106.694,106.697,1867399988.0
2005-05-12 19:33:00,106.716,106.731,106.698,106.717,1101700006.0
2005-05-12 19:34:00,106.712,106.727,106.694,106.697,1375799998.0
2005-05-12 19:35:00,106.698,106.729,106.69,106.699,1336000005.0
2005-05-12 19:36:00,106.715,106.737,106.701,106.733,463000003.0
2005-05-12 19:37:00,106.745,106.765,106.72,106.72,301699998.0
2005-05-12 19:38:00,106.724,106.748,106.72,106.73,1085700006.0
2005-05-12 19:39:00,106.73,106.759,106.728,106.752,1305999998.0
2005-05-12 19:40:00,106.745,106.752,106.731,106.742,743999989.0
2005-05-12 19:41:00,106.74,106.746,106.719,106.728,1189000009.0
2005-05-12 19:42:00,106.72,106.739,106.71,106.726,884999987.0
2005-05-12 19:43:00,106.735,106.74,106.709,106.712,221799998.0
2005-05-12 19:44:00,106.73,106.743,106.729,106.743,1116900000.0
2005-05-12 19:45:00,106.735,106.747,106.724,106.735,649599989.0
2005-05-12 19:46:00,106.726,106.747,106.719,106.73,894499996.0
2005-05-12 19:47:00,106.728,106.728,106.71,106.715,479500001.0
2005-05-12 19:48:00,106.71,106.728,106.691,106.691,1695499999.0
2005-05-12 19:49:00,106.724,106.759,106.721,106.745,772099998.0
2005-05-12 19:50:00,106.745,106.761,106.731,106.755,523900003.0
2005-05-12 19:51:00,106.762,106.762,106.731,106.737,728200003.0
2005-05-12 19:52:00,106.744,106.758,106.724,106.734,725199994.0
2005-05-12 19:53:00,106.747,106.76,106.731,106.76,1019299991.0
2005-05-12 19:54:00,106.756,106.771,106.75,106.77,1629499993.0
2005-05-12 19:55:00,106.767,106.771,106.729,106.739,740900000.0
2005-05-12 19:56:00,106.741,106.757,106.716,106.746,730400011.0
2005-05-12 19:57:00,106.744,106.744,106.728,106.735,508799993.0
2005-05-12 19:58:00,106.727,106.75,106.721,106.741,1409400011.0
2005-05-12 19:59:00,106.735,106.751,106.72,106.751,959399996.0
2005-05-12 20:00:00,106.755,106.767,106.742,106.742,362500002.0
2005-05-12 20:01:00,106.766,106.809,106.766,106.794,652800002.0
2005-05-12 20:02:00,106.78,106.801,106.78,106.785,1265700009.0
2005-05-12 20:03:00,106.786,106.808,106.774,106.803,750000006.0
2005-05-12 20:04:00,106.814,106.82,106.792,106.8,1034700008.0
2005-05-12 20:05:00,106.785,106.813,106.785,106.813,868300008.0
2005-05-12 20:06:00,106.818,106.825,106.777,106.803,1514800007.0
2005-05-12 20:07:00,106.8,106.803,106.796,106.797,857599998.0
2005-05-12 20:08:00,106.787,106.8,106.774,106.794,856300001.0
2005-05-12 20:09:00,106.787,106.796,106.772,106.781,1186900000.0
2005-05-12 20:10:00,106.785,106.807,106.776,106.782,1023300005.0
2005-05-12 20:11:00,106.78,106.797,106.764,106.793,2016500003.0
2005-05-12 20:12:00,106.82,106.82,106.8,106.8,915300000.0
2005-05-12 20:13:00,106.773,106.8,106.773,106.79,915300000.0
2005-05-12 20:14:00,106.785,106.803,106.769,106.778,1368100007.0
2005-05-12 20:15:00,106.781,106.789,106.746,106.76,1421499999.0
2005-05-12 20:16:00,106.762,106.781,106.759,106.765,937300010.0
2005-05-12 20:17:00,106.771,106.779,106.752,106.755,656400012.0
2005-05-12 20:18:00,106.755,106.768,106.755,106.758,204299994.0
2005-05-12 20:19:00,106.774,106.778,106.759,106.767,1150899996.0
2005-05-12 20:20:00,106.76,106.772,106.759,106.772,807899988.0
2005-05-12 20:21:00,106.779,106.799,106.769,106.772,1112499996.0
2005-05-12 20:22:00,106.78,106.791,106.773,106.779,1273899998.0
2005-05-12 20:23:00,106.778,106.79,106.762,106.779,736199993.0
2005-05-12 20:24:00,106.761,106.762,106.735,106.758,831299995.0
2005-05-12 20:25:00,106.767,106.779,106.751,106.76,1184699992.0
2005-05-12 20:26:00,106.755,106.759,106.725,106.74,746300003.0
2005-05-12 20:27:00,106.746,106.76,106.733,106.745,1304700012.0
2005-05-12 20:28:00,106.762,106.762,106.739,106.742,2112200009.0
2005-05-12 20:31:00,106.753,106.759,106.732,106.743,2098500009.0
2005-05-12 20:33:00,106.732,106.737,106.702,106.715,648599998.0
2005-05-12 20:34:00,106.729,106.737,106.721,106.733,316200002.0
2005-05-12 20:35:00,106.727,106.738,106.719,106.725,562599996.0
2005-05-12 20:36:00,106.724,106.734,106.719,106.726,492300002.0
2005-05-12 20:37:00,106.729,106.741,106.704,106.71,546000006.0
2005-05-12 20:38:00,106.723,106.729,106.713,106.725,1173200005.0
2005-05-12 20:39:00,106.731,106.739,106.705,106.735,1138799999.0
2005-05-12 20:40:00,106.72,106.74,106.72,106.74,1059699996.0
2005-05-12 20:41:00,106.735,106.741,106.716,106.727,1059699996.0
2005-05-12 20:42:00,106.74,106.766,106.728,106.765,1213200012.0
2005-05-12 20:43:00,106.78,106.791,106.77,106.775,1401499996.0
2005-05-12 20:44:00,106.782,106.789,106.76,106.783,1890899998.0
2005-05-12 20:45:00,106.767,106.786,106.76,106.77,1277799995.0
2005-05-12 20:46:00,106.774,106.784,106.754,106.767,1357100005.0
2005-05-12 20:47:00,106.787,106.801,106.781,106.795,1884000010.0
2005-05-12 20:48:00,106.791,106.791,106.764,106.775,1401899996.0
2005-05-12 20:49:00,106.764,106.768,106.748,106.751,1425800003.0
2005-05-12 20:50:00,106.758,106.764,106.725,106.725,1449499987.0
2005-05-12 20:51:00,106.73,106.75,106.721,106.726,654400000.0
2005-05-12 20:52:00,106.745,106.748,106.731,106.733,220700002.0
2005-05-12 20:53:00,106.742,106.742,106.712,106.725,1255800000.0
2005-05-12 20:54:00,106.731,106.733,106.696,106.733,538599996.0
2005-05-12 20:56:00,106.735,106.735,106.727,106.735,485799999.0
2005-05-12 20:57:00,106.712,106.722,106.687,106.697,1575600011.0
2005-05-12 20:58:00,106.71,106.71,106.68,106.69,1027700014.0
2005-05-12 20:59:00,106.7,106.7,106.67,106.69,1027700014.0
2005-05-12 21:00:00,106.7,106.72,106.69,106.72,1027700014.0
2005-05-12 21:01:00,106.725,106.764,106.706,106.756,1027700014.0
2005-05-12 21:02:00,106.748,106.766,106.73,106.73,928500014.0
2005-05-12 21:03:00,106.757,106.757,106.727,106.749,1136899996.0
2005-05-12 21:04:00,106.755,106.765,106.737,106.755,565200004.0
2005-05-12 21:05:00,106.764,106.767,106.757,106.767,878500004.0
2005-05-12 21:06:00,106.755,106.758,106.733,106.748,936700010.0
2005-05-12 21:07:00,106.759,106.759,106.74,106.752,1529800009.0
2005-05-12 21:08:00,106.768,106.768,106.734,106.747,738700002.0
2005-05-12 21:09:00,106.76,106.767,106.76,106.765,388000000.0
2005-05-12 21:10:00,106.753,106.753,106.74,106.742,677099999.0
2005-05-12 21:11:00,106.755,106.756,106.743,106.743,189400004.0
2005-05-12 21:12:00,106.741,106.765,106.741,106.76,515700001.0
2005-05-12 21:13:00,106.745,106.759,106.743,106.743,841200000.0
2005-05-12 21:14:00,106.753,106.758,106.731,106.748,1849800016.0
2005-05-12 21:15:00,106.76,106.761,106.732,106.743,1691800003.0
2005-05-12 21:16:00,106.755,106.77,106.746,106.757,1001399990.0
2005-05-12 21:17:00,106.759,106.769,106.751,106.756,1797099990.0
2005-05-12 21:18:00,106.755,106.761,106.73,106.74,1295400002.0
2005-05-12 21:19:00,106.74,106.751,106.738,106.745,1191299997.0
2005-05-12 21:20:00,106.747,106.759,106.735,106.753,1283100006.0
2005-05-12 21:21:00,106.755,106.768,106.732,106.733,1192600020.0
2005-05-12 21:22:00,106.748,106.756,106.722,106.722,1945700009.0
2005-05-12 21:23:00,106.736,106.757,106.734,106.752,738100004.0
2005-05-12 21:24:00,106.753,106.757,106.714,106.723,1747299997.0
2005-05-12 21:25:00,106.737,106.751,106.735,106.741,1630100004.0
2005-05-12 21:26:00,106.738,106.748,106.732,106.748,744800011.0
2005-05-12 21:27:00,106.744,106.762,106.738,106.755,713899994.0
2005-05-12 21:28:00,106.752,106.762,106.736,106.752,453600003.0
2005-05-12 21:29:00,106.751,106.762,106.722,106.722,864799986.0
2005-05-12 21:30:00,106.719,106.735,106.712,106.735,882299991.0
2005-05-12 21:31:00,106.722,106.742,106.721,106.73,165499996.0
2005-05-12 21:32:00,106.738,106.758,106.733,106.737,801400007.0
2005-05-12 21:33:00,106.749,106.767,106.741,106.755,519299999.0
2005-05-12 21:34:00,106.763,106.769,106.749,106.753,447100000.0
2005-05-12 21:35:00,106.767,106.767,106.75,106.758,400099997.0
2005-05-12 21:36:00,106.759,106.768,106.75,106.757,599999987.0
2005-05-12 21:37:00,106.759,106.766,106.747,106.753,551099999.0
2005-05-12 21:38:00,106.758,106.758,106.739,106.742,172200001.0
2005-05-12 21:39:00,106.75,106.768,106.727,106.753,572499995.0
2005-05-12 21:40:00,106.763,106.764,106.741,106.744,639500008.0
2005-05-12 21:41:00,106.753,106.76,106.743,106.757,581399998.0
2005-05-12 21:42:00,106.76,106.763,106.736,106.755,1077900007.0
2005-05-12 21:43:00,106.753,106.753,106.731,106.74,380000006.0
2005-05-12 21:44:00,106.767,106.767,106.757,106.765,1358800001.0
2005-05-12 21:45:00,106.762,106.762,106.746,106.755,606100006.0
2005-05-12 21:46:00,106.758,106.766,106.748,106.764,972599984.0
2005-05-12 21:47:00,106.752,106.759,106.748,106.75,548399994.0
2005-05-12 21:48:00,106.759,106.759,106.728,106.728,726499998.0
2005-05-12 21:49:00,106.742,106.757,106.719,106.729,665799996.0
2005-05-12 21:50:00,106.738,106.754,106.727,106.74,202700001.0
2005-05-12 21:51:00,106.748,106.759,106.723,106.743,317400002.0
2005-05-12 21:52:00,106.753,106.759,106.75,106.756,174899999.0
2005-05-12 21:53:00,106.748,106.756,106.739,106.746,234200001.0
2005-05-12 21:54:00,106.762,106.769,106.739,106.747,713999988.0
2005-05-12 21:55:00,106.748,106.765,106.743,106.755,216900004.0
2005-05-12 21:56:00,106.752,106.763,106.727,106.754,611600010.0
2005-05-12 21:57:00,106.76,106.76,106.739,106.747,376900001.0
2005-05-12 21:58:00,106.748,106.748,106.733,106.734,221500005.0
2005-05-12 21:59:00,106.737,106.747,106.732,106.747,822299996.0
2005-05-12 22:00:00,106.758,106.768,106.743,106.75,1069999991.0
2005-05-12 22:01:00,106.748,106.767,106.738,106.762,1106299996.0
2005-05-12 22:02:00,106.775,106.779,106.75,106.762,698700003.0
2005-05-12 22:03:00,106.755,106.775,106.755,106.762,317899997.0
2005-05-12 22:04:00,106.763,106.763,106.728,106.733,931000002.0
2005-05-12 22:05:00,106.741,106.744,106.734,106.744,246700003.0
2005-05-12 22:06:00,106.736,106.75,106.73,106.744,218099999.0
2005-05-12 22:07:00,106.73,106.736,106.719,106.733,361799998.0
2005-05-12 22:08:00,106.724,106.734,106.713,106.715,295799995.0
2005-05-12 22:09:00,106.718,106.725,106.701,106.71,457300003.0
2005-05-12 22:10:00,106.698,106.738,106.698,106.738,311600001.0
2005-05-12 22:11:00,106.735,106.754,106.731,106.745,751899998.0
2005-05-12 22:12:00,106.754,106.754,106.709,106.733,185800001.0
2005-05-12 22:13:00,106.75,106.763,106.73,106.758,321300002.0
2005-05-12 22:14:00,106.743,106.755,106.734,106.739,267100002.0
2005-05-12 22:15:00,106.749,106.768,106.738,106.768,296000000.0
2005-05-12 22:16:00,106.764,106.765,106.748,106.748,617199997.0
2005-05-12 22:17:00,106.756,106.781,106.756,106.76,244000006.0
2005-05-12 22:18:00,106.775,106.78,106.748,106.755,610500004.0
2005-05-12 22:19:00,106.767,106.78,106.761,106.776,556899998.0
2005-05-12 22:20:00,106.78,106.785,106.764,106.773,118299997.0
2005-05-12 22:21:00,106.78,106.781,106.74,106.745,146399998.0
2005-05-12 22:22:00,106.763,106.766,106.743,106.743,340200003.0
2005-05-12 22:23:00,106.75,106.755,106.729,106.73,337399998.0
2005-05-12 22:24:00,106.757,106.757,106.74,106.747,343300000.0
2005-05-12 22:25:00,106.748,106.756,106.734,106.739,354799999.0
2005-05-12 22:26:00,106.726,106.742,106.721,106.733,261200006.0
2005-05-12 22:27:00,106.743,106.75,106.732,106.743,991699992.0
2005-05-12 22:28:00,106.757,106.757,106.727,106.742,316600002.0
2005-05-12 22:29:00,106.725,106.734,106.708,106.708,137600001.0
2005-05-12 22:30:00,106.727,106.736,106.721,106.726,315100001.0
2005-05-12 22:31:00,106.727,106.735,106.715,106.724,308099995.0
2005-05-12 22:32:00,106.726,106.741,106.716,106.732,377600003.0
2005-05-12 22:33:00,106.734,106.734,106.705,106.721,904000007.0
2005-05-12 22:34:00,106.736,106.754,106.723,106.727,987499998.0
2005-05-12 22:35:00,106.743,106.749,106.722,106.731,237899995.0
2005-05-12 22:36:00,106.732,106.747,106.72,106.73,704799998.0
2005-05-12 22:37:00,106.723,106.739,106.718,106.737,462400003.0
2005-05-12 22:38:00,106.745,106.765,106.721,106.724,225100003.0
2005-05-12 22:39:00,106.732,106.746,106.73,106.738,439400003.0
2005-05-12 22:40:00,106.76,106.774,106.731,106.759,688999997.0
2005-05-12 22:41:00,106.757,106.766,106.744,106.766,346000002.0
2005-05-12 22:42:00,106.753,106.762,106.744,106.762,243900007.0
2005-05-12 22:43:00,106.748,106.762,106.738,106.762,349599998.0
2005-05-12 22:44:00,106.759,106.762,106.753,106.759,218600004.0
2005-05-12 22:45:00,106.756,106.768,106.74,106.756,383399993.0
2005-05-12 22:46:00,106.753,106.769,106.738,106.738,404899996.0
2005-05-12 22:47:00,106.767,106.767,106.749,106.749,226999999.0
2005-05-12 22:48:00,106.765,106.765,106.731,106.738,465500005.0
2005-05-12 22:49:00,106.755,106.759,106.735,106.755,387200000.0
2005-05-12 22:50:00,106.738,106.762,106.732,106.732,358799998.0
2005-05-12 22:51:00,106.733,106.75,106.72,106.72,379200001.0
2005-05-12 22:52:00,106.711,106.757,106.711,106.745,164899997.0
2005-05-12 22:53:00,106.733,106.747,106.731,106.733,478600002.0
2005-05-12 22:54:00,106.724,106.749,106.72,106.742,278399998.0
2005-05-12 22:55:00,106.747,106.762,106.731,106.739,264200005.0
2005-05-12 22:56:00,106.747,106.755,106.74,106.74,327200001.0
2005-05-12 22:57:00,106.739,106.751,106.727,106.737,419000002.0
2005-05-12 22:58:00,106.735,106.756,106.735,106.756,231600003.0
2005-05-12 22:59:00,106.727,106.744,106.713,106.73,357599997.0
2005-05-12 23:00:00,106.737,106.754,106.733,106.74,208000002.0
2005-05-12 23:01:00,106.75,106.777,106.744,106.77,354599996.0
2005-05-12 23:02:00,106.771,106.807,106.761,106.782,305800003.0
2005-05-12 23:03:00,106.777,106.825,106.777,106.814,242800001.0
2005-05-12 23:04:00,106.83,106.831,106.784,106.784,116000000.0
2005-05-12 23:05:00,106.802,106.815,106.788,106.791,263699997.0
2005-05-12 23:06:00,106.805,106.816,106.781,106.792,276200005.0
2005-05-12 23:07:00,106.792,106.82,106.784,106.808,293099996.0
2005-05-12 23:08:00,106.815,106.834,106.81,106.81,345099997.0
2005-05-12 23:09:00,106.822,106.826,106.804,106.806,209599995.0
2005-05-12 23:10:00,106.81,106.821,106.798,106.799,327599999.0
2005-05-12 23:11:00,106.83,106.834,106.789,106.789,156600004.0
2005-05-12 23:12:00,106.811,106.824,106.801,106.824,149500003.0
2005-05-12 23:13:00,106.83,106.831,106.807,106.824,201199998.0
2005-05-12 23:14:00,106.824,106.839,106.814,106.835,267200003.0
2005-05-12 23:15:00,106.84,106.849,106.821,106.842,276099999.0
2005-05-12 23:16:00,106.842,106.87,106.842,106.854,352899998.0
2005-05-12 23:17:00,106.833,106.861,106.83,106.848,144699999.0
2005-05-12 23:18:00,106.838,106.873,106.838,106.863,134400000.0
2005-05-12 23:19:00,106.87,106.879,106.844,106.847,140300001.0
2005-05-12 23:20:00,106.862,106.878,106.859,106.867,195100001.0
2005-05-12 23:21:00,106.896,106.911,106.875,106.884,267200002.0
2005-05-12 23:22:00,106.88,106.891,106.869,106.875,140799999.0
2005-05-12 23:23:00,106.868,106.882,106.854,106.862,338900005.0
2005-05-12 23:24:00,106.858,106.874,106.84,106.85,357999999.0
2005-05-12 23:25:00,106.872,106.881,106.85,106.865,255899992.0
2005-05-12 23:26:00,106.866,106.88,106.843,106.848,308099998.0
2005-05-12 23:27:00,106.869,106.881,106.848,106.861,144599999.0
2005-05-12 23:28:00,106.875,106.876,106.855,106.86,175300002.0
2005-05-12 23:29:00,106.86,106.883,106.86,106.869,214500006.0
2005-05-12 23:30:00,106.862,106.869,106.851,106.863,165800001.0
2005-05-12 23:31:00,106.878,106.878,106.855,106.865,289000002.0
2005-05-12 23:32:00,106.86,106.874,106.859,106.86,262799999.0
2005-05-12 23:33:00,106.83,106.853,106.821,106.845,358299994.0
2005-05-12 23:34:00,106.859,106.865,106.831,106.849,163700004.0
2005-05-12 23:35:00,106.762,106.838,106.762,106.838,298299998.0
2005-05-12 23:36:00,106.853,106.853,106.826,106.849,270900005.0
2005-05-12 23:37:00,106.863,106.865,106.832,106.832,147499996.0
2005-05-12 23:38:00,106.847,106.866,106.83,106.83,294999997.0
2005-05-12 23:39:00,106.86,106.862,106.834,106.845,326100005.0
2005-05-12 23:40:00,106.845,106.872,106.839,106.85,250499995.0
2005-05-12 23:41:00,106.857,106.87,106.834,106.868,174599997.0
2005-05-12 23:42:00,106.848,106.849,106.817,106.842,386800001.0
2005-05-12 23:43:00,106.844,106.859,106.837,106.859,201300000.0
2005-05-12 23:44:00,106.843,106.858,106.837,106.839,196099997.0
2005-05-12 23:45:00,106.858,106.859,106.825,106.841,290099999.0
2005-05-12 23:46:00,106.852,106.858,106.832,106.851,231099999.0
2005-05-12 23:47:00,106.86,106.867,106.848,106.857,264100001.0
2005-05-12 23:48:00,106.88,106.883,106.854,106.865,183199998.0
2005-05-12 23:49:00,106.87,106.87,106.833,106.833,273199993.0
2005-05-12 23:50:00,106.85,106.86,106.831,106.832,208600004.0
2005-05-12 23:51:00,106.833,106.839,106.799,106.812,231499997.0
2005-05-12 23:52:00,106.819,106.82,106.806,106.806,166599997.0
2005-05-12 23:53:00,106.807,106.825,106.798,106.804,170000003.0
2005-05-12 23:54:00,106.81,106.837,106.805,106.828,353600006.0
2005-05-12 23:55:00,106.82,106.834,106.813,106.818,167500001.0
2005-05-12 23:56:00,106.833,106.847,106.823,106.823,334800003.0
2005-05-12 23:57:00,106.827,106.831,106.805,106.805,215999998.0
2005-05-12 23:58:00,106.81,106.813,106.743,106.801,397799995.0
2005-05-12 23:59:00,106.812,106.812,106.792,106.8,146000001.0
2005-05-13 00:00:00,106.801,106.825,106.791,106.818,101199999.0
2005-05-13 00:01:00,106.825,106.837,106.821,106.828,252700000.0
2005-05-13 00:02:00,106.823,106.829,106.813,106.829,255500000.0
2005-05-13 00:03:00,106.81,106.828,106.804,106.813,280000002.0
2005-05-13 00:04:00,106.814,106.819,106.793,106.805,265899999.0
2005-05-13 00:05:00,106.805,106.814,106.789,106.814,188300005.0
2005-05-13 00:06:00,106.784,106.814,106.776,106.807,234999998.0
2005-05-13 00:07:00,106.783,106.805,106.764,106.786,260200004.0
2005-05-13 00:08:00,106.782,106.791,106.767,106.784,210200004.0
2005-05-13 00:09:00,106.783,106.813,106.783,106.812,298399994.0
2005-05-13 00:10:00,106.82,106.822,106.788,106.802,193199999.0
2005-05-13 00:11:00,106.791,106.791,106.751,106.768,204399997.0
2005-05-13 00:12:00,106.772,106.772,106.736,106.748,268199998.0
2005-05-13 00:13:00,106.757,106.766,106.745,106.753,242300002.0
2005-05-13 00:14:00,106.765,106.765,106.757,106.76,180900003.0
2005-05-13 00:15:00,106.76,106.76,106.733,106.74,351999998.0
2005-05-13 00:16:00,106.759,106.771,106.742,106.763,277899999.0
2005-05-13 00:17:00,106.758,106.774,106.733,106.733,134399997.0
2005-05-13 00:18:00,106.738,106.752,106.724,106.737,156599999.0
2005-05-13 00:19:00,106.743,106.76,106.739,106.739,396800008.0
2005-05-13 00:20:00,106.742,106.769,106.727,106.768,233400004.0
2005-05-13 00:21:00,106.757,106.769,106.75,106.756,424900000.0
2005-05-13 00:22:00,106.748,106.755,106.743,106.752,195199994.0
2005-05-13 00:23:00,106.77,106.774,106.744,106.755,237499997.0
2005-05-13 00:24:00,106.76,106.784,106.75,106.758,356900001.0
2005-05-13 00:25:00,106.762,106.764,106.739,106.74,350800005.0
2005-05-13 00:26:00,106.758,106.767,106.749,106.751,240599997.0
2005-05-13 00:27:00,106.743,106.761,106.735,106.755,210499995.0
2005-05-13 00:28:00,106.746,106.746,106.734,106.743,201499999.0
2005-05-13 00:29:00,106.738,106.75,106.721,106.75,217200003.0
2005-05-13 00:30:00,106.752,106.761,106.746,106.759,174300001.0
2005-05-13 00:31:00,106.76,106.777,106.751,106.774,213700001.0
2005-05-13 00:32:00,106.762,106.776,106.762,106.766,179899999.0
2005-05-13 00:33:00,106.77,106.785,106.76,106.771,166399997.0
2005-05-13 00:34:00,106.759,106.79,106.759,106.781,90599999.0
2005-05-13 00:35:00,106.786,106.8,106.771,106.771,226400000.0
2005-05-13 00:36:00,106.772,106.792,106.771,106.777,266399997.0
2005-05-13 00:37:00,106.786,106.794,106.764,106.777,240900000.0
2005-05-13 00:38:00,106.772,106.795,106.772,106.79,201200004.0
2005-05-13 00:39:00,106.787,106.8,106.787,106.796,264899996.0
2005-05-13 00:40:00,106.79,106.817,106.79,106.813,109599998.0
2005-05-13 00:41:00,106.79,106.804,106.786,106.799,149800001.0
2005-05-13 00:42:00,106.812,106.817,106.786,106.787,438200002.0
2005-05-13 00:43:00,106.802,106.811,106.787,106.806,321100003.0
2005-05-13 00:44:00,106.802,106.802,106.78,106.793,221899996.0
2005-05-13 00:45:00,106.798,106.827,106.796,106.821,117200000.0
2005-05-13 00:46:00,106.803,106.803,106.792,106.798,200999998.0
2005-05-13 00:47:00,106.807,106.81,106.8,106.8,150900001.0
2005-05-13 00:48:00,106.796,106.798,106.789,106.792,303200002.0
2005-05-13 00:49:00,106.785,106.807,106.785,106.807,170400003.0
2005-05-13 00:50:00,106.8,106.811,106.798,106.809,167099996.0
2005-05-13 00:51:00,106.795,106.809,106.795,106.797,238699995.0
2005-05-13 00:52:00,106.798,106.817,106.795,106.816,329700000.0
2005-05-13 00:53:00,106.786,106.804,106.778,106.804,148700003.0
2005-05-13 00:54:00,106.785,106.793,106.78,106.793,82899999.0
2005-05-13 00:55:00,106.805,106.815,106.801,106.801,243900000.0
2005-05-13 00:56:00,106.814,106.814,106.794,106.798,243900001.0
2005-05-13 00:57:00,106.8,106.812,106.789,106.789,232900003.0
2005-05-13 00:58:00,106.802,106.817,106.799,106.807,373299999.0
2005-05-13 00:59:00,106.787,106.82,106.787,106.82,226000005.0
2005-05-13 01:00:00,106.796,106.807,106.787,106.807,357200004.0
2005-05-13 01:01:00,106.801,106.827,106.792,106.815,160100000.0
2005-05-13 01:02:00,106.798,106.826,106.792,106.807,289900002.0
2005-05-13 01:03:00,106.802,106.817,106.783,106.783,290000002.0
2005-05-13 01:04:00,106.818,106.82,106.795,106.796,297799994.0
2005-05-13 01:05:00,106.8,106.803,106.785,106.795,296200002.0
2005-05-13 01:06:00,106.81,106.81,106.792,106.803,322499998.0
2005-05-13 01:07:00,106.807,106.818,106.799,106.809,72199998.0
2005-05-13 01:08:00,106.812,106.821,106.793,106.805,205800004.0
2005-05-13 01:09:00,106.82,106.824,106.779,106.779,167400001.0
2005-05-13 01:10:00,106.802,106.817,106.8,106.81,422099999.0
2005-05-13 01:11:00,106.813,106.814,106.8,106.814,178199998.0
2005-05-13 01:12:00,106.798,106.824,106.798,106.819,226300005.0
2005-05-13 01:13:00,106.817,106.817,106.787,106.789,228699997.0
2005-05-13 01:14:00,106.79,106.807,106.79,106.8,174800002.0
2005-05-13 01:15:00,106.81,106.823,106.805,106.813,129500001.0
2005-05-13 01:16:00,106.802,106.806,106.785,106.799,222199994.0
2005-05-13 01:17:00,106.793,106.822,106.787,106.822,355300002.0
2005-05-13 01:18:00,106.827,106.829,106.801,106.812,293800003.0
2005-05-13 01:19:00,106.819,106.831,106.789,106.801,134099999.0
2005-05-13 01:20:00,106.812,106.818,106.777,106.783,187500000.0
2005-05-13 01:21:00,106.783,106.783,106.751,106.762,125599998.0
2005-05-13 01:22:00,106.766,106.787,106.753,106.787,343399999.0
2005-05-13 01:23:00,106.772,106.796,106.771,106.791,384699995.0
2005-05-13 01:24:00,106.795,106.8,106.784,106.8,329400003.0
2005-05-13 01:25:00,106.787,106.8,106.765,106.774,184400002.0
2005-05-13 01:26:00,106.787,106.787,106.766,106.773,324500000.0
2005-05-13 01:27:00,106.747,106.767,106.747,106.767,374900006.0
2005-05-13 01:28:00,106.75,106.766,106.744,106.766,227300007.0
2005-05-13 01:29:00,106.773,106.783,106.759,106.762,208799997.0
2005-05-13 01:30:00,106.765,106.778,106.765,106.777,126800001.0
2005-05-13 01:31:00,106.767,106.783,106.764,106.779,151100001.0
2005-05-13 01:32:00,106.777,106.809,106.777,106.807,136799999.0
2005-05-13 01:33:00,106.795,106.805,106.777,106.797,315700004.0
2005-05-13 01:34:00,106.806,106.815,106.777,106.777,431700001.0
2005-05-13 01:35:00,106.797,106.805,106.774,106.774,222600000.0
2005-05-13 01:36:00,106.768,106.796,106.768,106.79,194800000.0
2005-05-13 01:37:00,106.777,106.806,106.775,106.8,192600001.0
2005-05-13 01:38:00,106.792,106.807,106.79,106.797,213200001.0
2005-05-13 01:39:00,106.808,106.81,106.778,106.788,433200012.0
2005-05-13 01:40:00,106.776,106.796,106.762,106.796,85500001.0
2005-05-13 01:41:00,106.773,106.797,106.773,106.788,276400004.0
2005-05-13 01:42:00,106.778,106.786,106.77,106.779,273700004.0
2005-05-13 01:43:00,106.776,106.776,106.755,106.757,113199999.0
2005-05-13 01:44:00,106.766,106.766,106.745,106.756,365599993.0
2005-05-13 01:45:00,106.76,106.765,106.738,106.745,433499993.0
2005-05-13 01:46:00,106.732,106.748,106.732,106.747,192900003.0
2005-05-13 01:47:00,106.734,106.744,106.724,106.724,147000003.0
2005-05-13 01:48:00,106.73,106.739,106.722,106.734,173499998.0
2005-05-13 01:49:00,106.742,106.748,106.72,106.74,217099997.0
2005-05-13 01:50:00,106.725,106.753,106.722,106.735,260899999.0
2005-05-13 01:51:00,106.733,106.752,106.717,106.717,410599996.0
2005-05-13 01:52:00,106.742,106.751,106.735,106.736,181399999.0
2005-05-13 01:53:00,106.755,106.764,106.743,106.753,385200003.0
2005-05-13 01:54:00,106.737,106.765,106.737,106.758,227500003.0
2005-05-13 01:55:00,106.762,106.762,106.728,106.743,228300005.0
2005-05-13 01:56:00,106.722,106.741,106.715,106.735,253100000.0
2005-05-13 01:57:00,106.717,106.745,106.717,106.739,195600000.0
2005-05-13 01:58:00,106.727,106.759,106.727,106.749,200599999.0
2005-05-13 01:59:00,106.75,106.755,106.74,106.746,317300001.0
2005-05-13 02:00:00,106.73,106.73,106.715,106.722,204299998.0
2005-05-13 02:01:00,106.733,106.735,106.709,106.715,151700000.0
2005-05-13 02:02:00,106.716,106.716,106.695,106.712,303399997.0
2005-05-13 02:03:00,106.706,106.706,106.684,106.705,259499996.0
2005-05-13 02:04:00,106.69,106.69,106.67,106.673,162799998.0
2005-05-13 02:05:00,106.677,106.691,106.665,106.684,162199999.0
2005-05-13 02:06:00,106.698,106.698,106.675,106.675,202599997.0
2005-05-13 02:07:00,106.69,106.7,106.687,106.7,158199999.0
2005-05-13 02:08:00,106.72,106.726,106.689,106.689,274200003.0
2005-05-13 02:09:00,106.693,106.693,106.685,106.693,279699999.0
2005-05-13 02:10:00,106.688,106.697,106.679,106.697,413900007.0
2005-05-13 02:11:00,106.69,106.69,106.673,106.673,201799999.0
2005-05-13 02:12:00,106.655,106.678,106.648,106.678,202800001.0
2005-05-13 02:13:00,106.692,106.697,106.671,106.671,249700002.0
2005-05-13 02:14:00,106.673,106.699,106.665,106.686,219500000.0
2005-05-13 02:15:00,106.675,106.683,106.661,106.667,255500000.0
2005-05-13 02:16:00,106.685,106.689,106.673,106.673,246600005.0
2005-05-13 02:17:00,106.672,106.686,106.658,106.686,107400003.0
2005-05-13 02:18:00,106.658,106.682,106.656,106.665,202299997.0
2005-05-13 02:19:00,106.683,106.695,106.67,106.674,252400002.0
2005-05-13 02:20:00,106.672,106.682,106.665,106.677,242299998.0
2005-05-13 02:21:00,106.677,106.686,106.664,106.675,287400005.0
2005-05-13 02:22:00,106.68,106.683,106.671,106.683,184400000.0
2005-05-13 02:23:00,106.678,106.682,106.664,106.664,205000000.0
2005-05-13 02:24:00,106.667,106.673,106.664,106.673,229600005.0
2005-05-13 02:25:00,106.662,106.675,106.649,106.661,272600000.0
2005-05-13 02:26:00,106.68,106.685,106.671,106.678,136100002.0
2005-05-13 02:27:00,106.678,106.681,106.673,106.677,190599999.0
2005-05-13 02:28:00,106.67,106.674,106.654,106.664,192499998.0
2005-05-13 02:29:00,106.67,106.67,106.655,106.66,165500002.0
2005-05-13 02:30:00,106.66,106.666,106.635,106.659,162099999.0
2005-05-13 02:31:00,106.678,106.679,106.648,106.655,129200000.0
2005-05-13 02:32:00,106.66,106.679,106.66,106.676,189699998.0
2005-05-13 02:33:00,106.681,106.681,106.662,106.667,196399998.0
2005-05-13 02:34:00,106.678,106.678,106.651,106.664,225900004.0
2005-05-13 02:35:00,106.645,106.681,106.645,106.664,598400004.0
2005-05-13 02:36:00,106.678,106.679,106.654,106.661,167499998.0
2005-05-13 02:37:00,106.664,106.67,106.654,106.654,245200003.0
2005-05-13 02:38:00,106.651,106.694,106.645,106.694,242699998.0
2005-05-13 02:39:00,106.69,106.713,106.683,106.713,370900003.0
2005-05-13 02:40:00,106.714,106.728,106.713,106.728,216400001.0
2005-05-13 02:41:00,106.718,106.732,106.707,106.72,270800000.0
2005-05-13 02:42:00,106.68,106.713,106.68,106.708,296500004.0
2005-05-13 02:43:00,106.708,106.708,106.694,106.695,277499994.0
2005-05-13 02:44:00,106.703,106.71,106.693,106.699,275599996.0
2005-05-13 02:45:00,106.715,106.73,106.715,106.72,330600000.0
2005-05-13 02:46:00,106.727,106.734,106.7,106.712,325600001.0
2005-05-13 02:47:00,106.732,106.739,106.725,106.728,356799999.0
2005-05-13 02:48:00,106.74,106.74,106.703,106.724,222700002.0
2005-05-13 02:49:00,106.747,106.75,106.74,106.75,168600002.0
2005-05-13 02:50:00,106.738,106.75,106.734,106.75,269499995.0
2005-05-13 02:51:00,106.738,106.763,106.721,106.763,272399995.0
2005-05-13 02:52:00,106.76,106.781,106.757,106.775,185300001.0
2005-05-13 02:53:00,106.782,106.789,106.766,106.771,324899998.0
2005-05-13 02:54:00,106.784,106.8,106.775,106.787,164800004.0
2005-05-13 02:55:00,106.796,106.796,106.781,106.791,116199999.0
2005-05-13 02:56:00,106.776,106.786,106.76,106.786,350800002.0
2005-05-13 02:57:00,106.805,106.828,106.805,106.807,110600000.0
2005-05-13 02:58:00,106.817,106.846,106.817,106.84,370800002.0
2005-05-13 02:59:00,106.843,106.866,106.839,106.866,303299997.0
2005-05-13 03:00:00,106.86,106.864,106.84,106.846,147500004.0
2005-05-13 03:01:00,106.848,106.88,106.848,106.88,220700002.0
2005-05-13 03:02:00,106.876,106.879,106.853,106.864,160499996.0
2005-05-13 03:03:00,106.867,106.879,106.849,106.865,272099995.0
2005-05-13 03:04:00,106.857,106.862,106.837,106.862,276099998.0
2005-05-13 03:05:00,106.878,106.878,106.835,106.844,353899993.0
2005-05-13 03:06:00,106.858,106.86,106.847,106.853,238900000.0
2005-05-13 03:07:00,106.839,106.844,106.829,106.844,288599998.0
2005-05-13 03:08:00,106.838,106.838,106.804,106.831,374599999.0
2005-05-13 03:09:00,106.83,106.838,106.824,106.838,219499997.0
2005-05-13 03:10:00,106.832,106.841,106.811,106.818,237800002.0
2005-05-13 03:11:00,106.832,106.841,106.807,106.807,238700000.0
2005-05-13 03:12:00,106.833,106.845,106.824,106.836,372600005.0
2005-05-13 03:13:00,106.84,106.862,106.835,106.849,282199999.0
2005-05-13 03:14:00,106.843,106.849,106.805,106.805,278299991.0
2005-05-13 03:15:00,106.83,106.851,106.824,106.84,154000001.0
2005-05-13 03:16:00,106.812,106.836,106.812,106.821,134399999.0
2005-05-13 03:17:00,106.811,106.827,106.807,106.822,331299997.0
2005-05-13 03:18:00,106.813,106.828,106.81,106.821,209900001.0
2005-05-13 03:19:00,106.821,106.835,106.809,106.817,152299997.0
2005-05-13 03:20:00,106.82,106.831,106.816,106.828,243799997.0
2005-05-13 03:21:00,106.818,106.851,106.807,106.851,140600003.0
2005-05-13 03:22:00,106.848,106.851,106.845,106.847,166600000.0
2005-05-13 03:23:00,106.852,106.854,106.828,106.837,142699997.0
2005-05-13 03:24:00,106.855,106.859,106.844,106.847,253500006.0
2005-05-13 03:25:00,106.857,106.857,106.826,106.826,132099997.0
2005-05-13 03:26:00,106.837,106.844,106.835,106.84,275799998.0
2005-05-13 03:27:00,106.84,106.889,106.84,106.889,252600000.0
2005-05-13 03:28:00,106.909,106.919,106.901,106.901,317800001.0
2005-05-13 03:29:00,106.913,106.932,106.909,106.92,221599995.0
2005-05-13 03:30:00,106.921,106.928,106.91,106.91,285699999.0
2005-05-13 03:31:00,106.907,106.909,106.884,106.884,199000005.0
2005-05-13 03:32:00,106.87,106.886,106.858,106.865,284900003.0
2005-05-13 03:33:00,106.855,106.864,106.843,106.855,226200003.0
2005-05-13 03:34:00,106.86,106.868,106.853,106.86,351200002.0
2005-05-13 03:35:00,106.867,106.879,106.865,106.875,315200003.0
2005-05-13 03:36:00,106.874,106.885,106.868,106.875,200300001.0
2005-05-13 03:37:00,106.882,106.903,106.876,106.886,355500002.0
2005-05-13 03:38:00,106.89,106.89,106.871,106.878,296000004.0
2005-05-13 03:39:00,106.867,106.879,106.858,106.871,215199999.0
2005-05-13 03:40:00,106.848,106.857,106.829,106.856,214800000.0
2005-05-13 03:41:00,106.853,106.853,106.835,106.838,155300001.0
2005-05-13 03:42:00,106.83,106.83,106.805,106.812,190099998.0
2005-05-13 03:43:00,106.817,106.828,106.81,106.822,359700002.0
2005-05-13 03:44:00,106.811,106.829,106.796,106.825,217100001.0
2005-05-13 03:45:00,106.83,106.832,106.805,106.814,245700004.0
2005-05-13 03:46:00,106.803,106.822,106.794,106.813,182800003.0
2005-05-13 03:47:00,106.816,106.82,106.795,106.795,283300005.0
2005-05-13 03:48:00,106.79,106.804,106.778,106.793,287299999.0
2005-05-13 03:49:00,106.795,106.807,106.786,106.8,235600005.0
2005-05-13 03:50:00,106.8,106.8,106.791,106.799,225799997.0
2005-05-13 03:51:00,106.795,106.8,106.773,106.8,252499995.0
2005-05-13 03:52:00,106.81,106.81,106.781,106.794,263999998.0
2005-05-13 03:53:00,106.793,106.793,106.777,106.777,247900000.0
2005-05-13 03:54:00,106.775,106.775,106.757,106.775,246500003.0
2005-05-13 03:55:00,106.771,106.785,106.764,106.785,410599996.0
2005-05-13 03:56:00,106.767,106.788,106.767,106.788,69100001.0
2005-05-13 03:57:00,106.772,106.786,106.772,106.781,320500002.0
2005-05-13 03:58:00,106.745,106.786,106.745,106.786,177200002.0
2005-05-13 03:59:00,106.765,106.782,106.75,106.757,288500003.0
2005-05-13 04:00:00,106.745,106.764,106.732,106.748,341099998.0
2005-05-13 04:01:00,106.763,106.769,106.728,106.733,182599997.0
2005-05-13 04:02:00,106.723,106.766,106.711,106.766,198799998.0
2005-05-13 04:03:00,106.732,106.77,106.726,106.77,177699998.0
2005-05-13 04:04:00,106.767,106.774,106.763,106.774,133399996.0
2005-05-13 04:05:00,106.76,106.777,106.752,106.771,156499997.0
2005-05-13 04:06:00,106.768,106.768,106.735,106.753,362700003.0
2005-05-13 04:07:00,106.738,106.77,106.727,106.744,338800001.0
2005-05-13 04:08:00,106.754,106.758,106.732,106.75,207800000.0
2005-05-13 04:09:00,106.765,106.765,106.757,106.758,356200001.0
2005-05-13 04:10:00,106.738,106.77,106.733,106.77,259600001.0
2005-05-13 04:11:00,106.774,106.779,106.759,106.759,120799998.0
2005-05-13 04:12:00,106.742,106.772,106.736,106.772,293799999.0
2005-05-13 04:13:00,106.762,106.781,106.761,106.779,263199998.0
2005-05-13 04:14:00,106.762,106.777,106.759,106.775,265699997.0
2005-05-13 04:15:00,106.777,106.788,106.766,106.769,315199998.0
2005-05-13 04:16:00,106.757,106.766,106.754,106.759,240499997.0
2005-05-13 04:17:00,106.745,106.773,106.745,106.768,332699992.0
2005-05-13 04:18:00,106.78,106.784,106.746,106.765,216499999.0
2005-05-13 04:19:00,106.758,106.776,106.742,106.776,153499996.0
2005-05-13 04:20:00,106.754,106.754,106.73,106.748,179500002.0
2005-05-13 04:21:00,106.768,106.768,106.742,106.745,136800002.0
2005-05-13 04:22:00,106.755,106.768,106.739,106.76,202800000.0
2005-05-13 04:23:00,106.764,106.773,106.757,106.773,283899999.0
2005-05-13 04:24:00,106.744,106.765,106.742,106.765,212600002.0
2005-05-13 04:25:00,106.755,106.759,106.741,106.746,200899998.0
2005-05-13 04:26:00,106.725,106.761,106.725,106.754,309299996.0
2005-05-13 04:27:00,106.755,106.763,106.74,106.742,265699994.0
2005-05-13 04:28:00,106.743,106.753,106.734,106.736,183100003.0
2005-05-13 04:29:00,106.717,106.757,106.717,106.755,330999997.0
2005-05-13 04:30:00,106.755,106.766,106.729,106.73,163099999.0
2005-05-13 04:31:00,106.743,106.769,106.734,106.769,185199997.0
2005-05-13 04:32:00,106.752,106.764,106.745,106.763,289000003.0
2005-05-13 04:33:00,106.767,106.78,106.743,106.752,238499996.0
2005-05-13 04:34:00,106.747,106.747,106.732,106.744,300900000.0
2005-05-13 04:35:00,106.722,106.751,106.716,106.751,279200001.0
2005-05-13 04:36:00,106.73,106.746,106.718,106.746,222400007.0
2005-05-13 04:37:00,106.73,106.755,106.73,106.741,254400003.0
2005-05-13 04:38:00,106.734,106.75,106.727,106.75,268800005.0
2005-05-13 04:39:00,106.761,106.774,106.756,106.772,282800001.0
2005-05-13 04:40:00,106.769,106.778,106.759,106.762,250099996.0
2005-05-13 04:41:00,106.754,106.765,106.751,106.754,151800002.0
2005-05-13 04:42:00,106.752,106.777,106.745,106.769,135400002.0
2005-05-13 04:43:00,106.783,106.785,106.749,106.762,233899999.0
2005-05-13 04:44:00,106.758,106.764,106.732,106.737,110700002.0
2005-05-13 04:45:00,106.733,106.776,106.727,106.776,215600005.0
2005-05-13 04:46:00,106.75,106.768,106.745,106.751,258199999.0
2005-05-13 04:47:00,106.765,106.765,106.76,106.765,262999998.0
2005-05-13 04:48:00,106.748,106.776,106.738,106.776,197400003.0
2005-05-13 04:49:00,106.768,106.769,106.734,106.748,293600000.0
2005-05-13 04:50:00,106.75,106.754,106.728,106.746,279000001.0
2005-05-13 04:51:00,106.737,106.758,106.731,106.753,336100003.0
2005-05-13 04:52:00,106.77,106.777,106.742,106.747,197200001.0
2005-05-13 04:53:00,106.755,106.756,106.733,106.736,221899998.0
2005-05-13 04:54:00,106.751,106.751,106.728,106.742,374300000.0
2005-05-13 04:55:00,106.742,106.76,106.742,106.748,273599999.0
2005-05-13 04:56:00,106.74,106.748,106.73,106.748,131500005.0
2005-05-13 04:57:00,106.738,106.759,106.73,106.759,192599998.0
2005-05-13 04:58:00,106.76,106.762,106.733,106.744,308099996.0
2005-05-13 04:59:00,106.753,106.753,106.743,106.745,138799998.0
2005-05-13 05:00:00,106.758,106.76,106.745,106.75,278400002.0
2005-05-13 05:01:00,106.743,106.767,106.739,106.764,203799998.0
2005-05-13 05:02:00,106.743,106.764,106.732,106.759,427100002.0
2005-05-13 05:03:00,106.747,106.761,106.728,106.754,176199995.0
2005-05-13 05:04:00,106.758,106.764,106.756,106.76,73100000.0
2005-05-13 05:05:00,106.765,106.765,106.727,106.733,348299992.0
2005-05-13 05:06:00,106.761,106.761,106.731,106.759,433800006.0
2005-05-13 05:07:00,106.758,106.786,106.753,106.778,462900004.0
2005-05-13 05:08:00,106.77,106.77,106.747,106.762,15200000.0
2005-05-13 05:09:00,106.763,106.781,106.76,106.776,413600001.0
2005-05-13 05:10:00,106.788,106.789,106.76,106.767,211800006.0
2005-05-13 05:11:00,106.77,106.788,106.757,106.773,144900000.0
2005-05-13 05:12:00,106.771,106.776,106.76,106.773,289900000.0
2005-05-13 05:13:00,106.77,106.778,106.764,106.775,323000002.0
2005-05-13 05:14:00,106.772,106.773,106.768,106.773,256800006.0
2005-05-13 05:15:00,106.753,106.784,106.75,106.784,228700003.0
2005-05-13 05:16:00,106.765,106.777,106.76,106.774,396899999.0
2005-05-13 05:17:00,106.752,106.777,106.745,106.776,219999998.0
2005-05-13 05:18:00,106.765,106.769,106.747,106.768,208600004.0
2005-05-13 05:19:00,106.751,106.786,106.751,106.766,331700001.0
2005-05-13 05:20:00,106.76,106.782,106.75,106.773,155400003.0
2005-05-13 05:21:00,106.773,106.775,106.767,106.775,358000007.0
2005-05-13 05:22:00,106.755,106.783,106.75,106.783,296599993.0
2005-05-13 05:23:00,106.774,106.781,106.761,106.781,345299994.0
2005-05-13 05:24:00,106.776,106.797,106.768,106.793,283899998.0
2005-05-13 05:25:00,106.755,106.792,106.755,106.775,167600001.0
2005-05-13 05:26:00,106.755,106.792,106.755,106.775,284200003.0
2005-05-13 05:27:00,106.773,106.785,106.765,106.781,241599997.0
2005-05-13 05:28:00,106.777,106.79,106.773,106.781,259100001.0
2005-05-13 05:29:00,106.769,106.779,106.769,106.771,257399997.0
2005-05-13 05:30:00,106.783,106.789,106.775,106.786,270299993.0
2005-05-13 05:31:00,106.753,106.772,106.744,106.767,266099998.0
2005-05-13 05:32:00,106.772,106.783,106.757,106.783,317399996.0
2005-05-13 05:33:00,106.78,106.783,106.77,106.783,269700003.0
2005-05-13 05:34:00,106.781,106.794,106.781,106.789,475999993.0
2005-05-13 05:35:00,106.79,106.794,106.773,106.778,381299999.0
2005-05-13 05:36:00,106.787,106.795,106.761,106.791,252800003.0
2005-05-13 05:37:00,106.775,106.787,106.77,106.785,192999995.0
2005-05-13 05:38:00,106.798,106.799,106.773,106.781,230700003.0
2005-05-13 05:39:00,106.765,106.784,106.764,106.777,156900000.0
2005-05-13 05:40:00,106.797,106.804,106.789,106.804,357300006.0
2005-05-13 05:41:00,106.79,106.803,106.783,106.79,385200007.0
2005-05-13 05:42:00,106.778,106.796,106.772,106.784,224600002.0
2005-05-13 05:43:00,106.782,106.798,106.78,106.796,255499999.0
2005-05-13 05:44:00,106.776,106.798,106.771,106.786,207100000.0
2005-05-13 05:45:00,106.78,106.79,106.767,106.79,174800000.0
2005-05-13 05:46:00,106.79,106.803,106.78,106.789,255599999.0
2005-05-13 05:47:00,106.807,106.807,106.789,106.789,243100002.0
2005-05-13 05:48:00,106.792,106.792,106.768,106.782,223100001.0
2005-05-13 05:49:00,106.799,106.799,106.777,106.78,374999998.0
2005-05-13 05:50:00,106.788,106.789,106.765,106.771,244799998.0
2005-05-13 05:51:00,106.778,106.779,106.753,106.754,247200001.0
2005-05-13 05:52:00,106.76,106.764,106.75,106.758,217400002.0
2005-05-13 05:53:00,106.758,106.771,106.755,106.759,85100001.0
2005-05-13 05:54:00,106.763,106.775,106.754,106.766,212700002.0
2005-05-13 05:55:00,106.76,106.76,106.74,106.753,232799995.0
2005-05-13 05:56:00,106.756,106.756,106.737,106.737,193700000.0
2005-05-13 05:57:00,106.729,106.737,106.726,106.737,150200002.0
2005-05-13 05:58:00,106.737,106.737,106.72,106.72,339699996.0
2005-05-13 05:59:00,106.733,106.753,106.727,106.753,110599999.0
2005-05-13 06:00:00,106.75,106.75,106.729,106.743,241500005.0
2005-05-13 06:01:00,106.733,106.756,106.723,106.756,181800001.0
2005-05-13 06:02:00,106.756,106.77,106.748,106.749,185099997.0
2005-05-13 06:03:00,106.745,106.745,106.717,106.739,240200000.0
2005-05-13 06:04:00,106.752,106.757,106.725,106.727,229399995.0
2005-05-13 06:05:00,106.752,106.767,106.749,106.763,210699998.0
2005-05-13 06:06:00,106.771,106.771,106.73,106.75,177399998.0
2005-05-13 06:07:00,106.728,106.753,106.726,106.737,311800002.0
2005-05-13 06:08:00,106.755,106.755,106.748,106.755,239499995.0
2005-05-13 06:09:00,106.736,106.757,106.736,106.756,144399995.0
2005-05-13 06:10:00,106.75,106.751,106.739,106.748,329400000.0
2005-05-13 06:11:00,106.752,106.758,106.738,106.747,375100002.0
2005-05-13 06:12:00,106.725,106.727,106.716,106.722,248299996.0
2005-05-13 06:13:00,106.713,106.728,106.713,106.72,216400001.0
2005-05-13 06:14:00,106.717,106.731,106.716,106.725,196000000.0
2005-05-13 06:15:00,106.716,106.725,106.712,106.72,319400003.0
2005-05-13 06:16:00,106.727,106.727,106.702,106.717,255700002.0
2005-05-13 06:17:00,106.731,106.74,106.714,106.74,242999999.0
2005-05-13 06:18:00,106.738,106.746,106.727,106.736,352200005.0
2005-05-13 06:19:00,106.748,106.75,106.731,106.74,214999995.0
2005-05-13 06:20:00,106.733,106.758,106.733,106.748,283500001.0
2005-05-13 06:21:00,106.733,106.747,106.723,106.746,86299999.0
2005-05-13 06:22:00,106.745,106.745,106.737,106.74,269200010.0
2005-05-13 06:23:00,106.74,106.747,106.721,106.744,170600000.0
2005-05-13 06:24:00,106.737,106.763,106.737,106.757,217100001.0
2005-05-13 06:25:00,106.733,106.761,106.73,106.733,327199996.0
2005-05-13 06:26:00,106.739,106.748,106.728,106.73,244700002.0
2005-05-13 06:27:00,106.758,106.776,106.741,106.776,153499999.0
2005-05-13 06:28:00,106.78,106.785,106.757,106.763,302699999.0
2005-05-13 06:29:00,106.772,106.776,106.763,106.766,263099998.0
2005-05-13 06:30:00,106.767,106.776,106.753,106.754,161000002.0
2005-05-13 06:31:00,106.768,106.777,106.762,106.766,172699999.0
2005-05-13 06:32:00,106.785,106.785,106.772,106.78,202600005.0
2005-05-13 06:33:00,106.77,106.775,106.759,106.775,251499999.0
2005-05-13 06:34:00,106.785,106.795,106.775,106.78,347899995.0
2005-05-13 06:35:00,106.772,106.781,106.757,106.767,244099994.0
2005-05-13 06:36:00,106.771,106.772,106.753,106.772,164699999.0
2005-05-13 06:37:00,106.783,106.789,106.763,106.779,217699998.0
2005-05-13 06:38:00,106.758,106.775,106.741,106.775,124300001.0
2005-05-13 06:39:00,106.781,106.781,106.753,106.76,466399997.0
2005-05-13 06:40:00,106.77,106.78,106.759,106.764,428299998.0
2005-05-13 06:41:00,106.742,106.775,106.741,106.766,191200001.0
2005-05-13 06:42:00,106.782,106.784,106.755,106.771,155400000.0
2005-05-13 06:43:00,106.778,106.791,106.764,106.775,447100002.0
2005-05-13 06:44:00,106.782,106.793,106.782,106.793,74199999.0
2005-05-13 06:45:00,106.79,106.809,106.779,106.809,298600006.0
2005-05-13 06:46:00,106.813,106.819,106.805,106.819,208000003.0
2005-05-13 06:47:00,106.805,106.824,106.805,106.824,179099999.0
2005-05-13 06:48:00,106.821,106.824,106.81,106.817,444800003.0
2005-05-13 06:49:00,106.825,106.827,106.815,106.822,184499998.0
2005-05-13 06:50:00,106.83,106.83,106.81,106.814,320900002.0
2005-05-13 06:51:00,106.815,106.825,106.795,106.82,141199996.0
2005-05-13 06:52:00,106.823,106.831,106.796,106.799,399600000.0
2005-05-13 06:53:00,106.807,106.821,106.804,106.808,90799999.0
2005-05-13 06:54:00,106.812,106.827,106.812,106.819,252299995.0
2005-05-13 06:55:00,106.807,106.824,106.805,106.817,233200002.0
2005-05-13 06:56:00,106.815,106.828,106.802,106.815,253799998.0
2005-05-13 06:57:00,106.82,106.851,106.811,106.845,194000002.0
2005-05-13 06:58:00,106.852,106.852,106.821,106.826,217299999.0
2005-05-13 06:59:00,106.828,106.84,106.812,106.831,190900000.0
2005-05-13 07:00:00,106.792,106.824,106.76,106.784,412099998.0
2005-05-13 07:01:00,106.764,106.77,106.75,106.769,178299999.0
2005-05-13 07:02:00,106.777,106.785,106.75,106.783,330199995.0
2005-05-13 07:03:00,106.78,106.819,106.776,106.805,161100001.0
2005-05-13 07:04:00,106.797,106.818,106.781,106.81,298800002.0
2005-05-13 07:05:00,106.787,106.823,106.787,106.817,278600003.0
2005-05-13 07:06:00,106.805,106.814,106.786,106.792,345599996.0
2005-05-13 07:07:00,106.794,106.799,106.772,106.79,124799996.0
2005-05-13 07:08:00,106.763,106.79,106.756,106.788,236699994.0
2005-05-13 07:09:00,106.785,106.79,106.771,106.775,198000003.0
2005-05-13 07:10:00,106.747,106.783,106.743,106.769,324500002.0
2005-05-13 07:11:00,106.785,106.79,106.765,106.765,163099998.0
2005-05-13 07:12:00,106.775,106.791,106.759,106.778,181699998.0
2005-05-13 07:13:00,106.777,106.778,106.754,106.764,278900003.0
2005-05-13 07:14:00,106.742,106.78,106.741,106.767,159800002.0
2005-05-13 07:15:00,106.758,106.777,106.745,106.758,416700010.0
2005-05-13 07:16:00,106.762,106.765,106.734,106.748,164799999.0
2005-05-13 07:17:00,106.78,106.785,106.764,106.776,148800000.0
2005-05-13 07:18:00,106.782,106.785,106.751,106.758,187300002.0
2005-05-13 07:19:00,106.757,106.784,106.757,106.773,304400004.0
2005-05-13 07:20:00,106.762,106.793,106.761,106.788,344499994.0
2005-05-13 07:21:00,106.781,106.798,106.76,106.78,360400003.0
2005-05-13 07:22:00,106.805,106.81,106.788,106.81,208200002.0
2005-05-13 07:23:00,106.793,106.811,106.786,106.811,292899999.0
2005-05-13 07:24:00,106.793,106.823,106.79,106.803,410199997.0
2005-05-13 07:25:00,106.796,106.826,106.796,106.825,274000004.0
2005-05-13 07:26:00,106.825,106.828,106.807,106.822,253300003.0
2005-05-13 07:27:00,106.82,106.83,106.806,106.807,390200006.0
2005-05-13 07:28:00,106.815,106.829,106.804,106.824,219800000.0
2005-05-13 07:29:00,106.835,106.841,106.816,106.832,311099996.0
2005-05-13 07:30:00,106.828,106.853,106.828,106.832,241700000.0
2005-05-13 07:31:00,106.847,106.86,106.837,106.86,308299995.0
2005-05-13 07:32:00,106.862,106.863,106.845,106.855,170100000.0
2005-05-13 07:33:00,106.862,106.868,106.84,106.86,318699998.0
2005-05-13 07:34:00,106.852,106.866,106.834,106.854,359800005.0
2005-05-13 07:35:00,106.847,106.866,106.839,106.839,350300004.0
2005-05-13 07:36:00,106.858,106.861,106.844,106.858,170600002.0
2005-05-13 07:37:00,106.852,106.856,106.841,106.845,298199997.0
2005-05-13 07:38:00,106.833,106.848,106.822,106.842,166200003.0
2005-05-13 07:39:00,106.843,106.854,106.822,106.832,332300004.0
2005-05-13 07:40:00,106.813,106.843,106.813,106.843,256200006.0
2005-05-13 07:41:00,106.837,106.839,106.814,106.822,224499995.0
2005-05-13 07:42:00,106.812,106.845,106.806,106.835,338900001.0
2005-05-13 07:43:00,106.84,106.85,106.83,106.842,227300001.0
2005-05-13 07:44:00,106.845,106.855,106.838,106.844,313500003.0
2005-05-13 07:45:00,106.839,106.861,106.835,106.861,296299996.0
2005-05-13 07:46:00,106.855,106.873,106.849,106.861,210400002.0
2005-05-13 07:47:00,106.855,106.884,106.855,106.872,287000000.0
2005-05-13 07:48:00,106.865,106.865,106.832,106.851,415600000.0
2005-05-13 07:49:00,106.828,106.861,106.826,106.853,193000002.0
2005-05-13 07:50:00,106.832,106.853,106.826,106.834,201799996.0
2005-05-13 07:51:00,106.835,106.857,106.834,106.85,247699998.0
2005-05-13 07:52:00,106.855,106.862,106.846,106.851,218199997.0
2005-05-13 07:53:00,106.848,106.879,106.837,106.873,239799998.0
2005-05-13 07:54:00,106.873,106.876,106.844,106.849,271099996.0
2005-05-13 07:55:00,106.867,106.867,106.838,106.84,105499996.0
2005-05-13 07:56:00,106.815,106.841,106.801,106.833,191699997.0
2005-05-13 07:57:00,106.84,106.844,106.809,106.825,283700005.0
2005-05-13 07:58:00,106.822,106.856,106.807,106.856,269100004.0
2005-05-13 07:59:00,106.852,106.852,106.822,106.841,149299997.0
2005-05-13 08:00:00,106.843,106.855,106.829,106.847,161600001.0
2005-05-13 08:01:00,106.855,106.864,106.826,106.846,303699991.0
2005-05-13 08:02:00,106.858,106.861,106.838,106.848,208000000.0
2005-05-13 08:03:00,106.843,106.857,106.834,106.857,237400003.0
2005-05-13 08:04:00,106.85,106.855,106.833,106.843,173199998.0
2005-05-13 08:05:00,106.852,106.855,106.822,106.822,198800000.0
2005-05-13 08:06:00,106.821,106.839,106.815,106.819,216400005.0
2005-05-13 08:07:00,106.813,106.823,106.802,106.805,151600003.0
2005-05-13 08:08:00,106.805,106.819,106.791,106.802,287499997.0
2005-05-13 08:09:00,106.792,106.825,106.791,106.825,263700000.0
2005-05-13 08:10:00,106.803,106.813,106.794,106.806,171599998.0
2005-05-13 08:11:00,106.781,106.815,106.78,106.815,43800000.0
2005-05-13 08:12:00,106.805,106.852,106.804,106.852,216499997.0
2005-05-13 08:13:00,106.847,106.86,106.841,106.848,277700003.0
2005-05-13 08:14:00,106.833,106.848,106.825,106.828,231899997.0
2005-05-13 08:15:00,106.798,106.844,106.798,106.832,223199998.0
2005-05-13 08:16:00,106.836,106.839,106.796,106.804,248899997.0
2005-05-13 08:17:00,106.809,106.826,106.799,106.812,347400000.0
2005-05-13 08:18:00,106.815,106.836,106.798,106.836,245800004.0
2005-05-13 08:19:00,106.817,106.831,106.806,106.811,245499997.0
2005-05-13 08:20:00,106.806,106.825,106.798,106.816,153499996.0
2005-05-13 08:21:00,106.807,106.816,106.802,106.814,192700001.0
2005-05-13 08:22:00,106.803,106.833,106.794,106.825,243299998.0
2005-05-13 08:23:00,106.817,106.831,106.808,106.81,315100001.0
2005-05-13 08:24:00,106.81,106.832,106.801,106.82,385200000.0
2005-05-13 08:25:00,106.816,106.822,106.794,106.812,118800001.0
2005-05-13 08:26:00,106.815,106.819,106.799,106.814,315800001.0
2005-05-13 08:27:00,106.827,106.834,106.799,106.811,220199999.0
2005-05-13 08:28:00,106.8,106.816,106.79,106.806,216500002.0
2005-05-13 08:29:00,106.812,106.829,106.811,106.827,337400004.0
2005-05-13 08:30:00,106.825,106.842,106.815,106.842,226300003.0
2005-05-13 08:31:00,106.832,106.842,106.817,106.838,560799995.0
2005-05-13 08:32:00,106.845,106.845,106.81,106.826,159999997.0
2005-05-13 08:33:00,106.832,106.832,106.798,106.798,304299998.0
2005-05-13 08:34:00,106.827,106.836,106.81,106.831,247800004.0
2005-05-13 08:35:00,106.815,106.826,106.804,106.821,138199999.0
2005-05-13 08:36:00,106.79,106.809,106.784,106.786,277500002.0
2005-05-13 08:37:00,106.782,106.79,106.764,106.768,431000002.0
2005-05-13 08:38:00,106.768,106.801,106.761,106.793,357399997.0
2005-05-13 08:39:00,106.789,106.789,106.772,106.781,286600002.0
2005-05-13 08:40:00,106.772,106.796,106.766,106.786,318700000.0
2005-05-13 08:41:00,106.798,106.806,106.774,106.795,292299999.0
2005-05-13 08:42:00,106.81,106.821,106.79,106.797,319100001.0
2005-05-13 08:43:00,106.792,106.804,106.758,106.767,193300005.0
2005-05-13 08:44:00,106.753,106.797,106.745,106.79,301000001.0
2005-05-13 08:45:00,106.78,106.801,106.775,106.801,199300004.0
2005-05-13 08:46:00,106.797,106.804,106.758,106.788,238700003.0
2005-05-13 08:47:00,106.794,106.799,106.763,106.763,369099997.0
2005-05-13 08:48:00,106.753,106.772,106.74,106.752,209299999.0
2005-05-13 08:49:00,106.74,106.764,106.73,106.75,306299999.0
2005-05-13 08:50:00,106.734,106.773,106.734,106.763,205900001.0
2005-05-13 08:51:00,106.767,106.779,106.743,106.767,386300009.0
2005-05-13 08:52:00,106.78,106.786,106.753,106.759,251199997.0
2005-05-13 08:53:00,106.753,106.791,106.753,106.779,180899999.0
2005-05-13 08:54:00,106.781,106.813,106.776,106.792,217499998.0
2005-05-13 08:55:00,106.817,106.833,106.806,106.819,316599999.0
2005-05-13 08:56:00,106.808,106.821,106.799,106.804,193400001.0
2005-05-13 08:57:00,106.811,106.827,106.803,106.807,267300005.0
2005-05-13 08:58:00,106.8,106.817,106.792,106.8,242999997.0
2005-05-13 08:59:00,106.805,106.821,106.793,106.798,254600006.0
2005-05-13 09:00:00,106.795,106.804,106.781,106.783,304900000.0
2005-05-13 09:01:00,106.793,106.793,106.76,106.764,123900004.0
2005-05-13 09:02:00,106.776,106.786,106.767,106.776,240600001.0
2005-05-13 09:03:00,106.775,106.786,106.761,106.765,180999996.0
2005-05-13 09:04:00,106.782,106.784,106.762,106.767,287300001.0
2005-05-13 09:05:00,106.77,106.797,106.765,106.786,436499996.0
2005-05-13 09:06:00,106.763,106.781,106.759,106.768,159699996.0
2005-05-13 09:07:00,106.748,106.783,106.746,106.783,245699996.0
2005-05-13 09:08:00,106.757,106.782,106.753,106.77,296699995.0
2005-05-13 09:09:00,106.762,106.768,106.744,106.768,363899996.0
2005-05-13 09:10:00,106.744,106.777,106.744,106.749,191000000.0
2005-05-13 09:11:00,106.76,106.77,106.751,106.755,344400000.0
2005-05-13 09:12:00,106.733,106.776,106.731,106.775,376699999.0
2005-05-13 09:13:00,106.77,106.786,106.76,106.78,243899998.0
2005-05-13 09:14:00,106.78,106.78,106.749,106.752,227300001.0
2005-05-13 09:15:00,106.763,106.778,106.756,106.767,220099998.0
2005-05-13 09:16:00,106.767,106.775,106.765,106.765,180500002.0
2005-05-13 09:17:00,106.763,106.772,106.754,106.761,209999999.0
2005-05-13 09:18:00,106.77,106.788,106.769,106.78,276600004.0
2005-05-13 09:19:00,106.775,106.794,106.77,106.79,219400001.0
2005-05-13 09:20:00,106.782,106.782,106.763,106.763,372100000.0
2005-05-13 09:21:00,106.783,106.786,106.769,106.777,294600004.0
2005-05-13 09:22:00,106.78,106.786,106.763,106.773,373900005.0
2005-05-13 09:23:00,106.778,106.779,106.754,106.765,302099998.0
2005-05-13 09:24:00,106.78,106.787,106.768,106.769,127699999.0
2005-05-13 09:25:00,106.778,106.808,106.778,106.806,202799999.0
2005-05-13 09:26:00,106.822,106.826,106.806,106.817,215300000.0
2005-05-13 09:27:00,106.819,106.826,106.812,106.826,355400005.0
2005-05-13 09:28:00,106.837,106.837,106.81,106.817,85799998.0
2005-05-13 09:29:00,106.837,106.851,106.829,106.848,302200000.0
2005-05-13 09:30:00,106.867,106.87,106.845,106.854,280199997.0
2005-05-13 09:31:00,106.865,106.865,106.837,106.837,139199998.0
2005-05-13 09:32:00,106.846,106.854,106.821,106.827,429799999.0
2005-05-13 09:33:00,106.837,106.851,106.832,106.85,378899998.0
2005-05-13 09:34:00,106.856,106.856,106.836,106.845,206500001.0
2005-05-13 09:35:00,106.842,106.857,106.83,106.856,206999998.0
2005-05-13 09:36:00,106.857,106.868,106.854,106.868,411800007.0
2005-05-13 09:37:00,106.87,106.88,106.854,106.88,229499998.0
2005-05-13 09:38:00,106.878,106.911,106.878,106.905,417600004.0
2005-05-13 09:39:00,106.895,106.898,106.871,106.88,175300002.0
2005-05-13 09:40:00,106.875,106.881,106.858,106.859,337500001.0
2005-05-13 09:41:00,106.838,106.86,106.835,106.85,157200000.0
2005-05-13 09:42:00,106.837,106.847,106.814,106.82,297799999.0
2005-05-13 09:43:00,106.818,106.836,106.798,106.835,244700002.0
2005-05-13 09:44:00,106.838,106.839,106.813,106.813,164400000.0
2005-05-13 09:45:00,106.833,106.842,106.821,106.833,164100002.0
2005-05-13 09:46:00,106.828,106.833,106.815,106.821,269299998.0
2005-05-13 09:47:00,106.81,106.868,106.81,106.868,258699997.0
2005-05-13 09:48:00,106.854,106.871,106.849,106.863,331600004.0
2005-05-13 09:49:00,106.842,106.874,106.842,106.865,260299995.0
2005-05-13 09:50:00,106.868,106.874,106.858,106.872,229200002.0
2005-05-13 09:51:00,106.862,106.865,106.834,106.856,340399994.0
2005-05-13 09:52:00,106.846,106.853,106.837,106.849,426999995.0
2005-05-13 09:53:00,106.84,106.85,106.829,106.837,254600000.0
2005-05-13 09:54:00,106.835,106.869,106.835,106.869,452999996.0
2005-05-13 09:55:00,106.871,106.879,106.848,106.854,187399995.0
2005-05-13 09:56:00,106.874,106.9,106.872,106.9,353200001.0
2005-05-13 09:57:00,106.904,106.911,106.882,106.892,205499999.0
2005-05-13 09:58:00,106.885,106.891,106.874,106.878,119100001.0
2005-05-13 09:59:00,106.86,106.896,106.859,106.882,291799999.0
2005-05-13 10:00:00,106.875,106.895,106.87,106.886,432100002.0
2005-05-13 10:01:00,106.878,106.898,106.865,106.892,210900003.0
2005-05-13 10:02:00,106.908,106.909,106.865,106.875,347600001.0
2005-05-13 10:03:00,106.875,106.89,106.841,106.875,416700003.0
2005-05-13 10:04:00,106.863,106.881,106.854,106.873,203899997.0
2005-05-13 10:05:00,106.863,106.894,106.855,106.884,188799995.0
2005-05-13 10:06:00,106.889,106.889,106.864,106.881,263600001.0
2005-05-13 10:07:00,106.86,106.887,106.846,106.876,140200003.0
2005-05-13 10:08:00,106.838,106.882,106.836,106.87,390700006.0
2005-05-13 10:09:00,106.872,106.877,106.857,106.865,136800000.0
2005-05-13 10:10:00,106.868,106.924,106.86,106.909,346700001.0
2005-05-13 10:11:00,106.905,106.919,106.889,106.902,235399999.0
2005-05-13 10:12:00,106.913,106.913,106.885,106.898,182099995.0
2005-05-13 10:13:00,106.913,106.917,106.899,106.908,192899999.0
2005-05-13 10:14:00,106.888,106.92,106.888,106.91,238999996.0
2005-05-13 10:15:00,106.88,106.912,106.876,106.903,194200003.0
2005-05-13 10:16:00,106.905,106.908,106.893,106.898,248399999.0
2005-05-13 10:17:00,106.89,106.89,106.862,106.887,137999999.0
2005-05-13 10:18:00,106.895,106.906,106.879,106.891,327000006.0
2005-05-13 10:19:00,106.863,106.893,106.863,106.884,129999999.0
2005-05-13 10:20:00,106.88,106.898,106.88,106.893,273800007.0
2005-05-13 10:21:00,106.897,106.899,106.871,106.882,345000004.0
2005-05-13 10:22:00,106.895,106.895,106.884,106.89,343500004.0
2005-05-13 10:23:00,106.88,106.892,106.867,106.892,192300000.0
2005-05-13 10:24:00,106.897,106.897,106.866,106.874,189600005.0
2005-05-13 10:25:00,106.883,106.897,106.877,106.895,230299998.0
2005-05-13 10:26:00,106.857,106.896,106.857,106.896,181399995.0
2005-05-13 10:27:00,106.89,106.89,106.871,106.877,129199997.0
2005-05-13 10:28:00,106.878,106.878,106.853,106.858,102299997.0
2005-05-13 10:29:00,106.852,106.868,106.848,106.849,317499997.0
2005-05-13 10:30:00,106.862,106.862,106.846,106.855,201899999.0
2005-05-13 10:31:00,106.86,106.86,106.853,106.86,251600003.0
2005-05-13 10:32:00,106.858,106.868,106.848,106.865,251500003.0
2005-05-13 10:33:00,106.852,106.855,106.843,106.848,365600002.0
2005-05-13 10:34:00,106.827,106.862,106.827,106.853,273400001.0
2005-05-13 10:35:00,106.867,106.867,106.838,106.843,339599999.0
2005-05-13 10:36:00,106.857,106.86,106.82,106.851,230400004.0
2005-05-13 10:37:00,106.86,106.86,106.842,106.849,213000003.0
2005-05-13 10:38:00,106.87,106.873,106.839,106.856,331000005.0
2005-05-13 10:39:00,106.858,106.861,106.839,106.861,225499996.0
2005-05-13 10:40:00,106.852,106.874,106.847,106.861,314300003.0
2005-05-13 10:41:00,106.878,106.881,106.869,106.87,334000000.0
2005-05-13 10:42:00,106.87,106.875,106.857,106.87,238499998.0
2005-05-13 10:43:00,106.879,106.879,106.861,106.866,212599996.0
2005-05-13 10:44:00,106.878,106.916,106.867,106.908,294499996.0
2005-05-13 10:45:00,106.918,106.918,106.898,106.911,283999998.0
2005-05-13 10:46:00,106.907,106.918,106.902,106.91,336600002.0
2005-05-13 10:47:00,106.913,106.915,106.902,106.915,318099999.0
2005-05-13 10:48:00,106.915,106.915,106.897,106.908,466899995.0
2005-05-13 10:49:00,106.905,106.92,106.9,106.919,208700000.0
2005-05-13 10:50:00,106.908,106.912,106.894,106.896,194299994.0
2005-05-13 10:51:00,106.895,106.924,106.895,106.92,299500005.0
2005-05-13 10:52:00,106.915,106.927,106.904,106.919,373799997.0
2005-05-13 10:53:00,106.924,106.938,106.924,106.938,77400001.0
2005-05-13 10:54:00,106.928,106.938,106.92,106.938,164000004.0
2005-05-13 10:55:00,106.938,106.951,106.921,106.934,386700000.0
2005-05-13 10:56:00,106.937,106.95,106.916,106.937,222400000.0
2005-05-13 10:57:00,106.933,106.952,106.929,106.935,110199999.0
2005-05-13 10:58:00,106.923,106.93,106.903,106.93,265699990.0
2005-05-13 10:59:00,106.951,106.955,106.94,106.954,312500006.0
2005-05-13 11:00:00,106.962,106.982,106.953,106.979,242199998.0
2005-05-13 11:01:00,106.987,106.992,106.969,106.988,411100003.0
2005-05-13 11:02:00,106.987,106.987,106.949,106.971,127999996.0
2005-05-13 11:03:00,106.963,106.963,106.952,106.963,214599997.0
2005-05-13 11:04:00,106.951,106.963,106.93,106.963,130499999.0
2005-05-13 11:05:00,106.953,106.953,106.911,106.911,263900005.0
2005-05-13 11:06:00,106.918,106.928,106.904,106.922,233200000.0
2005-05-13 11:07:00,106.907,106.907,106.899,106.899,213900001.0
2005-05-13 11:08:00,106.909,106.924,106.908,106.918,222600002.0
2005-05-13 11:09:00,106.911,106.915,106.897,106.915,174699998.0
2005-05-13 11:10:00,106.915,106.933,106.911,106.933,230700002.0
2005-05-13 11:11:00,106.92,106.936,106.92,106.928,189299997.0
2005-05-13 11:12:00,106.924,106.93,106.907,106.909,337500000.0
2005-05-13 11:13:00,106.909,106.924,106.906,106.924,308399999.0
2005-05-13 11:14:00,106.93,106.949,106.907,106.949,342800001.0
2005-05-13 11:15:00,106.943,106.956,106.937,106.954,208500000.0
2005-05-13 11:16:00,106.927,106.93,106.911,106.93,199800002.0
2005-05-13 11:17:00,106.933,106.948,106.927,106.948,267100004.0
2005-05-13 11:18:00,106.946,106.953,106.943,106.953,252499999.0
2005-05-13 11:19:00,106.949,106.956,106.943,106.946,218100000.0
2005-05-13 11:20:00,106.957,106.967,106.944,106.961,316200001.0
2005-05-13 11:21:00,106.953,106.963,106.923,106.95,301400006.0
2005-05-13 11:22:00,106.953,106.954,106.912,106.934,152399998.0
2005-05-13 11:23:00,106.94,106.95,106.94,106.942,189700001.0
2005-05-13 11:24:00,106.925,106.925,106.913,106.918,306600006.0
2005-05-13 11:25:00,106.926,106.937,106.925,106.936,182200000.0
2005-05-13 11:26:00,106.929,106.944,106.929,106.935,271900004.0
2005-05-13 11:27:00,106.94,106.95,106.929,106.94,331499999.0
2005-05-13 11:28:00,106.952,106.961,106.93,106.949,191899999.0
2005-05-13 11:29:00,106.945,106.95,106.939,106.942,245399999.0
2005-05-13 11:30:00,106.952,106.959,106.94,106.95,271300003.0
2005-05-13 11:31:00,106.972,106.981,106.966,106.98,216900001.0
2005-05-13 11:32:00,106.98,106.991,106.974,106.982,285300000.0
2005-05-13 11:33:00,106.991,106.991,106.949,106.967,181900004.0
2005-05-13 11:34:00,106.968,107.005,106.95,107.005,179600005.0
2005-05-13 11:35:00,107.0,107.009,106.994,106.995,399700000.0
2005-05-13 11:36:00,107.005,107.009,106.982,107.007,294800009.0
2005-05-13 11:37:00,107.025,107.035,107.007,107.032,266200002.0
2005-05-13 11:38:00,107.046,107.081,107.046,107.081,200200004.0
2005-05-13 11:39:00,107.112,107.146,107.106,107.146,287499999.0
2005-05-13 11:40:00,107.135,107.157,107.134,107.156,245899994.0
2005-05-13 11:41:00,107.128,107.13,107.104,107.104,127100002.0
2005-05-13 11:42:00,107.078,107.081,107.064,107.071,123100003.0
2005-05-13 11:43:00,107.083,107.085,107.064,107.064,299200000.0
2005-05-13 11:44:00,107.081,107.09,107.077,107.08,261100003.0
2005-05-13 11:45:00,107.087,107.089,107.062,107.084,266199995.0
2005-05-13 11:46:00,107.082,107.082,107.066,107.068,195300000.0
2005-05-13 11:47:00,107.075,107.078,107.065,107.071,231900004.0
2005-05-13 11:48:00,107.07,107.07,107.053,107.066,206799997.0
2005-05-13 11:49:00,107.087,107.087,107.056,107.071,118500003.0
2005-05-13 11:50:00,107.067,107.093,107.065,107.08,175300000.0
2005-05-13 11:51:00,107.06,107.082,107.054,107.069,256999995.0
2005-05-13 11:52:00,107.08,107.082,107.065,107.065,344799997.0
2005-05-13 11:53:00,107.075,107.086,107.063,107.07,120400002.0
2005-05-13 11:54:00,107.07,107.071,107.051,107.071,357699994.0
2005-05-13 11:55:00,107.07,107.07,107.055,107.065,226700000.0
2005-05-13 11:56:00,107.05,107.072,107.031,107.071,324600004.0
2005-05-13 11:57:00,107.063,107.09,107.047,107.09,232200000.0
2005-05-13 11:58:00,107.093,107.1,107.078,107.091,190599998.0
2005-05-13 11:59:00,107.091,107.103,107.085,107.103,268400000.0
2005-05-13 12:00:00,107.105,107.11,107.084,107.087,209700000.0
2005-05-13 12:01:00,107.108,107.108,107.084,107.084,189400000.0
2005-05-13 12:02:00,107.115,107.134,107.115,107.134,134300003.0
2005-05-13 12:03:00,107.133,107.142,107.124,107.136,229400006.0
2005-05-13 12:04:00,107.152,107.158,107.13,107.135,301799997.0
2005-05-13 12:05:00,107.159,107.163,107.15,107.163,213899998.0
2005-05-13 12:06:00,107.165,107.165,107.138,107.148,275699998.0
2005-05-13 12:07:00,107.123,107.156,107.114,107.156,106600000.0
2005-05-13 12:08:00,107.152,107.16,107.136,107.141,197999997.0
2005-05-13 12:09:00,107.137,107.167,107.123,107.164,306400003.0
2005-05-13 12:10:00,107.167,107.167,107.152,107.158,199599997.0
2005-05-13 12:11:00,107.17,107.17,107.132,107.132,515599990.0
2005-05-13 12:12:00,107.115,107.115,107.078,107.093,153700000.0
2005-05-13 12:13:00,107.078,107.083,107.062,107.07,165699997.0
2005-05-13 12:14:00,107.066,107.076,107.052,107.076,317400000.0
2005-05-13 12:15:00,107.077,107.08,107.064,107.064,210399996.0
2005-05-13 12:16:00,107.07,107.094,107.07,107.09,197900000.0
2005-05-13 12:17:00,107.1,107.12,107.089,107.12,259399997.0
2005-05-13 12:18:00,107.127,107.127,107.106,107.119,184299999.0
2005-05-13 12:19:00,107.115,107.131,107.11,107.117,292800000.0
2005-05-13 12:20:00,107.112,107.112,107.09,107.101,223900003.0
2005-05-13 12:21:00,107.104,107.11,107.088,107.11,330499998.0
2005-05-13 12:22:00,107.105,107.105,107.083,107.094,320099998.0
2005-05-13 12:23:00,107.08,107.091,107.073,107.079,154500001.0
2005-05-13 12:24:00,107.073,107.073,107.056,107.07,193500000.0
2005-05-13 12:25:00,107.073,107.107,107.073,107.106,342099998.0
2005-05-13 12:26:00,107.11,107.112,107.085,107.103,329899998.0
2005-05-13 12:27:00,107.107,107.107,107.086,107.097,250099995.0
2005-05-13 12:28:00,107.094,107.111,107.09,107.096,191699996.0
2005-05-13 12:29:00,107.112,107.119,107.098,107.112,269900000.0
2005-05-13 12:30:00,107.122,107.122,107.103,107.116,255599999.0
2005-05-13 12:31:00,107.113,107.113,107.094,107.101,170299996.0
2005-05-13 12:32:00,107.098,107.107,107.084,107.096,174699997.0
2005-05-13 12:33:00,107.125,107.13,107.1,107.115,268300000.0
2005-05-13 12:34:00,107.122,107.122,107.113,107.119,200000001.0
2005-05-13 12:35:00,107.117,107.119,107.089,107.095,202399998.0
2005-05-13 12:36:00,107.105,107.121,107.105,107.121,356299997.0
2005-05-13 12:37:00,107.095,107.127,107.093,107.121,120199999.0
2005-05-13 12:38:00,107.115,107.119,107.101,107.103,316700002.0
2005-05-13 12:39:00,107.112,107.132,107.11,107.123,218900002.0
2005-05-13 12:40:00,107.13,107.137,107.118,107.132,237999995.0
2005-05-13 12:41:00,107.131,107.145,107.126,107.145,338099996.0
2005-05-13 12:42:00,107.154,107.154,107.129,107.129,95700000.0
2005-05-13 12:43:00,107.147,107.147,107.12,107.12,99800001.0
2005-05-13 12:44:00,107.143,107.149,107.134,107.14,461000006.0
2005-05-13 12:45:00,107.142,107.151,107.125,107.143,385000000.0
2005-05-13 12:46:00,107.152,107.152,107.124,107.124,393800001.0
2005-05-13 12:47:00,107.13,107.139,107.116,107.13,328799997.0
2005-05-13 12:48:00,107.142,107.168,107.133,107.168,296300007.0
2005-05-13 12:49:00,107.173,107.177,107.164,107.177,406099999.0
2005-05-13 12:50:00,107.16,107.181,107.16,107.172,245899996.0
2005-05-13 12:51:00,107.152,107.161,107.132,107.154,199700001.0
2005-05-13 12:52:00,107.148,107.148,107.11,107.13,176900001.0
2005-05-13 12:53:00,107.13,107.133,107.11,107.124,220299998.0
2005-05-13 12:54:00,107.131,107.151,107.119,107.151,250699998.0
2005-05-13 12:55:00,107.151,107.151,107.134,107.145,219500001.0
2005-05-13 12:56:00,107.115,107.166,107.115,107.161,200199999.0
2005-05-13 12:57:00,107.143,107.143,107.123,107.124,121499998.0
2005-05-13 12:58:00,107.12,107.134,107.105,107.11,435399999.0
2005-05-13 12:59:00,107.131,107.168,107.121,107.168,297299999.0
2005-05-13 13:00:00,107.163,107.17,107.152,107.16,252900005.0
2005-05-13 13:01:00,107.15,107.153,107.139,107.146,195999998.0
2005-05-13 13:02:00,107.152,107.164,107.137,107.147,274100001.0
2005-05-13 13:03:00,107.122,107.17,107.11,107.17,293300004.0
2005-05-13 13:04:00,107.182,107.2,107.182,107.192,393699997.0
2005-05-13 13:05:00,107.179,107.183,107.162,107.162,306799997.0
2005-05-13 13:06:00,107.17,107.173,107.155,107.173,215000001.0
2005-05-13 13:07:00,107.162,107.185,107.156,107.176,365199995.0
2005-05-13 13:08:00,107.19,107.217,107.189,107.207,210899996.0
2005-05-13 13:09:00,107.195,107.212,107.192,107.197,269900002.0
2005-05-13 13:10:00,107.2,107.2,107.182,107.2,171000001.0
2005-05-13 13:11:00,107.192,107.2,107.179,107.179,296999997.0
2005-05-13 13:12:00,107.164,107.175,107.151,107.151,191900000.0
2005-05-13 13:13:00,107.162,107.171,107.151,107.163,395100001.0
2005-05-13 13:14:00,107.172,107.175,107.167,107.17,258199997.0
2005-05-13 13:15:00,107.157,107.186,107.157,107.185,238700000.0
2005-05-13 13:16:00,107.18,107.181,107.152,107.157,239699996.0
2005-05-13 13:17:00,107.155,107.16,107.146,107.147,212000007.0
2005-05-13 13:18:00,107.16,107.167,107.15,107.162,263199993.0
2005-05-13 13:19:00,107.155,107.174,107.152,107.167,258399999.0
2005-05-13 13:20:00,107.182,107.19,107.169,107.17,222899999.0
2005-05-13 13:21:00,107.172,107.176,107.163,107.176,185100000.0
2005-05-13 13:22:00,107.189,107.19,107.17,107.19,253200004.0
2005-05-13 13:23:00,107.175,107.187,107.172,107.183,245799997.0
2005-05-13 13:24:00,107.171,107.185,107.163,107.185,277200001.0
2005-05-13 13:25:00,107.182,107.196,107.167,107.183,322400001.0
2005-05-13 13:26:00,107.19,107.195,107.19,107.195,82600000.0
2005-05-13 13:27:00,107.198,107.219,107.195,107.21,138400002.0
2005-05-13 13:28:00,107.193,107.201,107.184,107.192,187999996.0
2005-05-13 13:29:00,107.189,107.19,107.165,107.19,335700001.0
2005-05-13 13:30:00,107.17,107.195,107.166,107.195,232600006.0
2005-05-13 13:31:00,107.197,107.197,107.166,107.169,214399999.0
2005-05-13 13:32:00,107.143,107.163,107.134,107.163,323099998.0
2005-05-13 13:33:00,107.17,107.172,107.111,107.16,425200001.0
2005-05-13 13:34:00,107.14,107.158,107.129,107.158,230699997.0
2005-05-13 13:35:00,107.14,107.161,107.132,107.161,292599995.0
2005-05-13 13:36:00,107.175,107.176,107.162,107.167,369700000.0
2005-05-13 13:37:00,107.167,107.184,107.167,107.178,166299996.0
2005-05-13 13:38:00,107.138,107.138,107.117,107.125,88200000.0
2005-05-13 13:39:00,107.132,107.132,107.105,107.114,147899998.0
2005-05-13 13:40:00,107.13,107.13,107.105,107.115,152299996.0
2005-05-13 13:41:00,107.087,107.128,107.086,107.122,181000003.0
2005-05-13 13:42:00,107.12,107.125,107.093,107.117,226100003.0
2005-05-13 13:43:00,107.128,107.13,107.118,107.12,228300000.0
2005-05-13 13:44:00,107.122,107.122,107.111,107.117,404300002.0
2005-05-13 13:45:00,107.125,107.132,107.11,107.132,198899997.0
2005-05-13 13:46:00,107.135,107.145,107.124,107.124,187700000.0
2005-05-13 13:47:00,107.133,107.133,107.121,107.127,245199999.0
2005-05-13 13:48:00,107.107,107.107,107.058,107.064,299900001.0
2005-05-13 13:49:00,107.051,107.055,107.043,107.051,158399999.0
2005-05-13 13:50:00,107.053,107.07,107.049,107.049,336000006.0
2005-05-13 13:51:00,107.052,107.09,107.052,107.09,165300004.0
2005-05-13 13:52:00,107.091,107.093,107.067,107.093,287400003.0
2005-05-13 13:53:00,107.09,107.106,107.089,107.097,253599999.0
2005-05-13 13:54:00,107.092,107.1,107.068,107.09,247300002.0
2005-05-13 13:55:00,107.087,107.087,107.055,107.069,281999998.0
2005-05-13 13:56:00,107.075,107.077,107.052,107.056,271400001.0
2005-05-13 13:57:00,107.077,107.08,107.063,107.066,186399994.0
2005-05-13 13:58:00,107.073,107.073,107.041,107.068,91000001.0
2005-05-13 13:59:00,107.078,107.085,107.068,107.068,305099995.0
2005-05-13 14:00:00,107.078,107.078,107.068,107.075,269300003.0
2005-05-13 14:01:00,107.063,107.063,107.022,107.032,200999997.0
2005-05-13 14:02:00,107.048,107.048,107.012,107.027,209800004.0
2005-05-13 14:03:00,107.035,107.044,107.022,107.022,334200001.0
2005-05-13 14:04:00,107.025,107.032,107.018,107.027,280499996.0
2005-05-13 14:05:00,107.023,107.038,107.009,107.031,166899998.0
2005-05-13 14:06:00,107.04,107.041,107.034,107.039,180199996.0
2005-05-13 14:07:00,107.038,107.04,107.021,107.026,108200002.0
2005-05-13 14:08:00,107.015,107.022,107.001,107.013,163000003.0
2005-05-13 14:09:00,107.003,107.003,106.984,106.984,108900002.0
2005-05-13 14:10:00,106.978,106.978,106.958,106.958,95000000.0
2005-05-13 14:11:00,106.966,106.982,106.959,106.982,177200000.0
2005-05-13 14:12:00,106.966,106.976,106.958,106.976,139500000.0
2005-05-13 14:13:00,106.985,106.999,106.983,106.989,215000000.0
2005-05-13 14:14:00,106.998,106.999,106.97,106.985,251400003.0
2005-05-13 14:15:00,106.992,107.01,106.99,106.992,375500006.0
2005-05-13 14:16:00,106.982,107.007,106.982,107.007,188199999.0
2005-05-13 14:17:00,106.998,107.022,106.995,107.009,396600002.0
2005-05-13 14:18:00,107.009,107.028,106.975,107.028,251100003.0
2005-05-13 14:19:00,107.042,107.068,107.042,107.068,91600003.0
2005-05-13 14:20:00,107.065,107.077,107.059,107.077,156800003.0
2005-05-13 14:21:00,107.068,107.068,107.048,107.061,271000005.0
2005-05-13 14:22:00,107.055,107.086,107.049,107.078,231300006.0
2005-05-13 14:23:00,107.078,107.114,107.069,107.114,318299996.0
2005-05-13 14:24:00,107.082,107.119,107.076,107.105,283199996.0
2005-05-13 14:25:00,107.112,107.119,107.099,107.102,224999995.0
2005-05-13 14:26:00,107.115,107.124,107.108,107.111,203899999.0
2005-05-13 14:27:00,107.104,107.124,107.091,107.118,190399999.0
2005-05-13 14:28:00,107.108,107.108,107.097,107.105,263199998.0
2005-05-13 14:29:00,107.097,107.108,107.079,107.089,299200001.0
2005-05-13 14:30:00,107.073,107.073,107.057,107.066,457100006.0
2005-05-13 14:31:00,107.06,107.087,107.05,107.086,229700001.0
2005-05-13 14:32:00,107.071,107.08,107.058,107.073,410700008.0
2005-05-13 14:33:00,107.061,107.067,107.06,107.067,107899997.0
2005-05-13 14:34:00,107.07,107.075,107.053,107.067,215600003.0
2005-05-13 14:35:00,107.075,107.11,107.074,107.11,332200001.0
2005-05-13 14:36:00,107.098,107.126,107.09,107.126,148100001.0
2005-05-13 14:37:00,107.098,107.106,107.084,107.084,424300005.0
2005-05-13 14:38:00,107.065,107.077,107.058,107.062,125000000.0
2005-05-13 14:39:00,107.043,107.057,107.032,107.049,185700001.0
2005-05-13 14:40:00,107.037,107.065,107.037,107.065,309000004.0
2005-05-13 14:41:00,107.043,107.043,107.032,107.033,97000001.0
2005-05-13 14:42:00,107.025,107.048,107.009,107.048,215599996.0
2005-05-13 14:43:00,107.042,107.047,107.005,107.005,216300000.0
2005-05-13 14:44:00,107.012,107.033,107.011,107.028,203900000.0
2005-05-13 14:45:00,107.008,107.02,107.003,107.012,270000006.0
2005-05-13 14:46:00,107.01,107.036,107.01,107.035,263200008.0
2005-05-13 14:47:00,107.019,107.024,107.016,107.017,237100005.0
2005-05-13 14:48:00,107.02,107.024,106.99,107.002,208100004.0
2005-05-13 14:49:00,106.986,106.986,106.971,106.981,156500001.0
2005-05-13 14:50:00,106.982,107.001,106.981,106.989,267900000.0
2005-05-13 14:51:00,106.994,107.009,106.994,107.0,187999998.0
2005-05-13 14:52:00,107.005,107.027,107.005,107.018,49399999.0
2005-05-13 14:53:00,107.025,107.027,106.965,107.009,314499999.0
2005-05-13 14:54:00,107.023,107.05,107.023,107.05,86799999.0
2005-05-13 14:55:00,107.035,107.042,107.015,107.041,268200001.0
2005-05-13 14:56:00,107.033,107.048,107.023,107.048,185499997.0
2005-05-13 14:57:00,107.05,107.06,107.037,107.06,210599998.0
2005-05-13 14:58:00,107.06,107.065,107.047,107.06,406500006.0
2005-05-13 14:59:00,107.069,107.095,107.063,107.095,465500000.0
2005-05-13 15:00:00,107.108,107.108,107.047,107.056,443399999.0
2005-05-13 15:01:00,107.058,107.058,107.039,107.056,276500005.0
2005-05-13 15:02:00,107.072,107.072,107.051,107.057,196900000.0
2005-05-13 15:03:00,107.072,107.081,107.063,107.079,222400001.0
2005-05-13 15:04:00,107.064,107.077,107.062,107.066,94000000.0
2005-05-13 15:05:00,107.063,107.072,107.06,107.072,183299996.0
2005-05-13 15:06:00,107.05,107.067,107.042,107.067,139699998.0
2005-05-13 15:07:00,107.045,107.077,107.042,107.076,286700004.0
2005-05-13 15:08:00,107.078,107.078,107.055,107.07,173200000.0
2005-05-13 15:09:00,107.087,107.087,107.064,107.064,132900004.0
2005-05-13 15:10:00,107.061,107.086,107.058,107.068,195299999.0
2005-05-13 15:11:00,107.059,107.06,107.045,107.048,307099999.0
2005-05-13 15:12:00,107.013,107.046,107.009,107.046,68200000.0
2005-05-13 15:13:00,107.07,107.075,107.036,107.054,336600001.0
2005-05-13 15:14:00,107.073,107.085,107.054,107.062,143700000.0
2005-05-13 15:15:00,107.058,107.072,107.038,107.042,258599997.0
2005-05-13 15:16:00,107.037,107.037,107.01,107.01,157199996.0
2005-05-13 15:17:00,107.013,107.02,106.994,107.011,270000002.0
2005-05-13 15:18:00,107.002,107.003,106.986,107.002,170600000.0
2005-05-13 15:19:00,106.99,106.995,106.963,106.985,139499999.0
2005-05-13 15:20:00,106.991,106.991,106.957,106.965,420599997.0
2005-05-13 15:21:00,106.948,106.956,106.93,106.93,236999997.0
2005-05-13 15:22:00,106.917,106.936,106.917,106.936,250700003.0
2005-05-13 15:23:00,106.925,106.946,106.915,106.942,263199997.0
2005-05-13 15:24:00,106.95,106.967,106.946,106.959,329099997.0
2005-05-13 15:25:00,106.955,106.955,106.944,106.953,92500001.0
2005-05-13 15:26:00,106.978,107.005,106.978,107.005,195900003.0
2005-05-13 15:27:00,107.022,107.028,107.016,107.028,276400005.0
2005-05-13 15:28:00,107.003,107.064,107.003,107.054,259199999.0
2005-05-13 15:29:00,107.05,107.05,107.031,107.031,204499996.0
2005-05-13 15:30:00,107.048,107.05,107.035,107.037,160000001.0
2005-05-13 15:31:00,107.043,107.049,107.015,107.041,208699999.0
2005-05-13 15:32:00,107.034,107.037,107.022,107.031,272200003.0
2005-05-13 15:33:00,107.02,107.028,107.012,107.027,267600000.0
2005-05-13 15:34:00,107.01,107.012,106.998,106.998,268999999.0
2005-05-13 15:35:00,106.99,107.011,106.971,107.0,408800008.0
2005-05-13 15:36:00,107.02,107.03,107.02,107.028,216700001.0
2005-05-13 15:37:00,107.037,107.037,107.008,107.026,203299995.0
2005-05-13 15:38:00,107.008,107.035,106.985,107.035,234000000.0
2005-05-13 15:39:00,107.015,107.036,107.008,107.03,290299996.0
2005-05-13 15:40:00,107.034,107.047,107.03,107.03,200500005.0
2005-05-13 15:41:00,107.044,107.049,107.031,107.047,277600006.0
2005-05-13 15:42:00,107.058,107.092,107.052,107.092,324399995.0
2005-05-13 15:43:00,107.081,107.095,107.073,107.095,126900004.0
2005-05-13 15:44:00,107.08,107.09,107.073,107.073,228000002.0
2005-05-13 15:45:00,107.088,107.088,106.997,107.068,242700004.0
2005-05-13 15:46:00,107.048,107.054,106.957,106.957,272300000.0
2005-05-13 15:47:00,106.998,107.033,106.963,107.033,364200009.0
2005-05-13 15:48:00,106.968,107.004,106.953,107.003,399899998.0
2005-05-13 15:49:00,107.0,107.006,106.978,106.982,232000005.0
2005-05-13 15:50:00,106.988,106.997,106.979,106.993,384499998.0
2005-05-13 15:51:00,106.993,107.035,106.983,107.035,262100003.0
2005-05-13 15:52:00,107.03,107.048,107.024,107.048,176100002.0
2005-05-13 15:53:00,107.045,107.068,107.045,107.061,99900001.0
2005-05-13 15:54:00,107.058,107.072,107.047,107.069,124600000.0
2005-05-13 15:55:00,107.058,107.073,107.045,107.073,115000003.0
2005-05-13 15:56:00,107.084,107.121,107.084,107.121,277800002.0
2005-05-13 15:57:00,107.113,107.151,107.113,107.148,261299996.0
2005-05-13 15:58:00,107.147,107.155,107.139,107.145,111800001.0
2005-05-13 15:59:00,107.142,107.155,107.142,107.155,19200000.0
2005-05-13 16:00:00,107.16,107.172,107.149,107.156,290400003.0
2005-05-13 16:01:00,107.138,107.138,107.122,107.132,168699993.0
2005-05-13 16:02:00,107.132,107.133,107.106,107.109,132599996.0
2005-05-13 16:03:00,107.128,107.135,107.117,107.117,151100000.0
2005-05-13 16:04:00,107.105,107.149,107.103,107.149,309400000.0
2005-05-13 16:05:00,107.145,107.157,107.145,107.146,202800003.0
2005-05-13 16:06:00,107.147,107.147,107.125,107.133,201300005.0
2005-05-13 16:07:00,107.138,107.138,107.104,107.113,304299996.0
2005-05-13 16:08:00,107.125,107.132,107.11,107.125,291899999.0
2005-05-13 16:09:00,107.14,107.144,107.118,107.121,189600004.0
2005-05-13 16:10:00,107.131,107.131,107.114,107.12,249199998.0
2005-05-13 16:11:00,107.124,107.128,107.111,107.111,228799999.0
2005-05-13 16:12:00,107.12,107.124,107.107,107.124,178100000.0
2005-05-13 16:13:00,107.147,107.147,107.12,107.121,79599999.0
2005-05-13 16:14:00,107.128,107.128,107.102,107.113,160800002.0
2005-05-13 16:15:00,107.121,107.132,107.119,107.128,292599995.0
2005-05-13 16:16:00,107.108,107.128,107.102,107.125,484699998.0
2005-05-13 16:17:00,107.125,107.13,107.111,107.111,214400000.0
2005-05-13 16:18:00,107.117,107.121,107.108,107.121,171000000.0
2005-05-13 16:19:00,107.125,107.139,107.115,107.125,409900001.0
2005-05-13 16:20:00,107.127,107.133,107.122,107.122,246700004.0
2005-05-13 16:21:00,107.13,107.145,107.12,107.136,259899995.0
2005-05-13 16:22:00,107.128,107.141,107.116,107.138,221700002.0
2005-05-13 16:23:00,107.122,107.138,107.115,107.138,181600003.0
2005-05-13 16:24:00,107.154,107.163,107.144,107.163,257900004.0
2005-05-13 16:25:00,107.153,107.153,107.123,107.124,160400000.0
2005-05-13 16:26:00,107.125,107.158,107.125,107.148,311099992.0
2005-05-13 16:27:00,107.102,107.132,107.096,107.103,292999996.0
2005-05-13 16:28:00,107.107,107.107,107.095,107.098,188800000.0
2005-05-13 16:29:00,107.122,107.126,107.105,107.119,224100002.0
2005-05-13 16:30:00,107.13,107.157,107.13,107.142,321299999.0
2005-05-13 16:31:00,107.137,107.15,107.129,107.15,199799999.0
2005-05-13 16:32:00,107.14,107.155,107.134,107.143,229300003.0
2005-05-13 16:33:00,107.144,107.157,107.138,107.157,354600000.0
2005-05-13 16:34:00,107.15,107.167,107.141,107.157,309500006.0
2005-05-13 16:35:00,107.162,107.185,107.161,107.18,385699999.0
2005-05-13 16:36:00,107.175,107.175,107.135,107.14,222400002.0
2005-05-13 16:37:00,107.115,107.157,107.115,107.118,243000002.0
2005-05-13 16:38:00,107.092,107.136,107.091,107.136,226499997.0
2005-05-13 16:39:00,107.14,107.145,107.118,107.137,205100002.0
2005-05-13 16:40:00,107.126,107.151,107.125,107.151,490099997.0
2005-05-13 16:41:00,107.14,107.142,107.133,107.142,220899994.0
2005-05-13 16:42:00,107.157,107.157,107.132,107.146,177199998.0
2005-05-13 16:43:00,107.144,107.148,107.135,107.145,303899997.0
2005-05-13 16:44:00,107.155,107.164,107.139,107.164,309600001.0
2005-05-13 16:45:00,107.153,107.177,107.144,107.177,205200000.0
2005-05-13 16:46:00,107.177,107.183,107.158,107.171,279600004.0
2005-05-13 16:47:00,107.17,107.188,107.145,107.188,214000003.0
2005-05-13 16:48:00,107.183,107.197,107.173,107.183,385800010.0
2005-05-13 16:49:00,107.182,107.189,107.143,107.15,258500005.0
2005-05-13 16:50:00,107.185,107.185,107.176,107.176,242999998.0
2005-05-13 16:51:00,107.17,107.172,107.152,107.172,292199998.0
2005-05-13 16:52:00,107.155,107.155,107.132,107.134,390699990.0
2005-05-13 16:53:00,107.127,107.133,107.089,107.095,230700005.0
2005-05-13 16:54:00,107.1,107.102,107.078,107.085,313900002.0
2005-05-13 16:55:00,107.097,107.127,107.049,107.056,249700004.0
2005-05-13 16:56:00,107.06,107.104,107.06,107.101,195600002.0
2005-05-13 16:57:00,107.116,107.136,107.105,107.123,168100000.0
2005-05-13 16:58:00,107.1,107.133,107.091,107.094,320099998.0
2005-05-13 16:59:00,107.095,107.095,107.079,107.084,366399995.0
2005-05-13 17:00:00,107.085,107.13,107.074,107.13,359300002.0
2005-05-13 17:01:00,107.105,107.181,107.092,107.153,224499999.0
2005-05-13 17:02:00,107.145,107.155,107.125,107.143,297600005.0
2005-05-13 17:03:00,107.115,107.135,107.11,107.133,217899999.0
2005-05-13 17:04:00,107.137,107.146,107.126,107.127,174599999.0
2005-05-13 17:05:00,107.125,107.125,107.092,107.092,104600002.0
2005-05-13 17:06:00,107.088,107.088,107.04,107.045,239199996.0
2005-05-13 17:07:00,107.048,107.076,107.033,107.075,145700001.0
2005-05-13 17:08:00,107.055,107.063,107.044,107.046,93400000.0
2005-05-13 17:09:00,107.037,107.072,107.037,107.071,278500001.0
2005-05-13 17:10:00,107.088,107.109,107.085,107.104,311799998.0
2005-05-13 17:11:00,107.103,107.113,107.093,107.112,275799999.0
2005-05-13 17:12:00,107.1,107.122,107.09,107.12,232400002.0
2005-05-13 17:13:00,107.12,107.125,107.107,107.115,294000006.0
2005-05-13 17:14:00,107.103,107.116,107.094,107.116,111499997.0
2005-05-13 17:15:00,107.114,107.122,107.107,107.117,326199999.0
2005-05-13 17:16:00,107.107,107.136,107.105,107.136,270599993.0
2005-05-13 17:17:00,107.134,107.168,107.128,107.168,225900002.0
2005-05-13 17:18:00,107.168,107.168,107.156,107.159,176900002.0
2005-05-13 17:19:00,107.163,107.164,107.131,107.15,303800004.0
2005-05-13 17:20:00,107.17,107.17,107.145,107.164,153700000.0
2005-05-13 17:21:00,107.177,107.183,107.168,107.17,249999997.0
2005-05-13 17:22:00,107.165,107.205,107.158,107.199,268700003.0
2005-05-13 17:23:00,107.183,107.193,107.183,107.185,217599997.0
2005-05-13 17:24:00,107.17,107.176,107.148,107.148,383300002.0
2005-05-13 17:25:00,107.178,107.188,107.178,107.178,233400002.0
2005-05-13 17:26:00,107.163,107.185,107.155,107.179,144699999.0
2005-05-13 17:27:00,107.19,107.194,107.157,107.157,146499996.0
2005-05-13 17:28:00,107.173,107.18,107.127,107.18,222400002.0
2005-05-13 17:29:00,107.16,107.205,107.16,107.196,300999998.0
2005-05-13 17:30:00,107.197,107.197,107.156,107.18,170999999.0
2005-05-13 17:31:00,107.178,107.204,107.178,107.195,235000003.0
2005-05-13 17:32:00,107.208,107.21,107.189,107.2,300099995.0
2005-05-13 17:33:00,107.203,107.208,107.161,107.189,392000005.0
2005-05-13 17:34:00,107.185,107.199,107.169,107.191,207199997.0
2005-05-13 17:35:00,107.175,107.175,107.127,107.127,317799997.0
2005-05-13 17:36:00,107.137,107.152,107.13,107.152,293800004.0
2005-05-13 17:37:00,107.145,107.15,107.132,107.139,208799999.0
2005-05-13 17:38:00,107.13,107.16,107.121,107.156,234100007.0
2005-05-13 17:39:00,107.132,107.151,107.128,107.141,296199998.0
2005-05-13 17:40:00,107.142,107.176,107.142,107.176,101800000.0
2005-05-13 17:41:00,107.155,107.165,107.144,107.149,362600003.0
2005-05-13 17:42:00,107.161,107.182,107.148,107.162,282799995.0
2005-05-13 17:43:00,107.162,107.171,107.126,107.131,196400005.0
2005-05-13 17:44:00,107.148,107.148,107.126,107.134,117200001.0
2005-05-13 17:45:00,107.14,107.15,107.128,107.15,211300000.0
2005-05-13 17:46:00,107.155,107.156,107.114,107.132,108999998.0
2005-05-13 17:47:00,107.132,107.132,107.114,107.128,179400000.0
2005-05-13 17:48:00,107.132,107.14,107.116,107.133,252700002.0
2005-05-13 17:49:00,107.135,107.136,107.124,107.125,271799996.0
2005-05-13 17:50:00,107.128,107.135,107.128,107.13,264499999.0
2005-05-13 17:51:00,107.133,107.143,107.128,107.128,338800005.0
2005-05-13 17:52:00,107.138,107.145,107.116,107.117,242399998.0
2005-05-13 17:53:00,107.129,107.133,107.113,107.113,270199999.0
2005-05-13 17:54:00,107.12,107.12,107.102,107.114,266099995.0
2005-05-13 17:55:00,107.102,107.119,107.095,107.119,286300002.0
2005-05-13 17:56:00,107.123,107.138,107.116,107.138,119000000.0
2005-05-13 17:57:00,107.128,107.149,107.127,107.139,237599997.0
2005-05-13 17:58:00,107.152,107.152,107.116,107.12,386999999.0
2005-05-13 17:59:00,107.115,107.13,107.1,107.13,214400002.0
2005-05-13 18:00:00,107.133,107.167,107.133,107.159,214200001.0
2005-05-13 18:01:00,107.17,107.17,107.15,107.16,2147200000.0
2005-05-13 18:02:00,107.15,107.15,107.13,107.14,2147200000.0
2005-05-13 18:03:00,107.13,107.15,107.13,107.14,2147200000.0
2005-05-13 18:04:00,107.15,107.16,107.14,107.15,2147200000.0
2005-05-13 18:05:00,107.16,107.17,107.15,107.15,2147200000.0
2005-05-13 18:06:00,107.16,107.16,107.15,107.16,2147200000.0
2005-05-13 18:07:00,107.15,107.16,107.15,107.15,2147200000.0
2005-05-13 18:08:00,107.16,107.16,107.16,107.16,2147200000.0
2005-05-13 18:09:00,107.15,107.16,107.15,107.16,2147200000.0
2005-05-13 18:11:00,107.153,107.173,107.122,107.136,2147200000.0
2005-05-13 18:12:00,107.13,107.14,107.12,107.13,1958399998.0
2005-05-13 18:14:00,107.12,107.14,107.12,107.14,1958399998.0
2005-05-13 18:16:00,107.13,107.14,107.13,107.13,1958399998.0
2005-05-13 18:18:00,107.132,107.139,107.116,107.12,1958399998.0
2005-05-13 18:20:00,107.15,107.15,107.14,107.14,1697999988.0
2005-05-13 18:21:00,107.15,107.15,107.15,107.15,1697999988.0
2005-05-13 18:22:00,107.16,107.18,107.16,107.18,1697999988.0
2005-05-13 18:23:00,107.15,107.17,107.15,107.17,1697999988.0
2005-05-13 18:24:00,107.16,107.16,107.15,107.15,1697999988.0
2005-05-13 18:25:00,107.16,107.16,107.16,107.16,1697999988.0
2005-05-13 18:26:00,107.15,107.18,107.15,107.18,1697999988.0
2005-05-13 18:27:00,107.163,107.166,107.128,107.154,1697999988.0
2005-05-13 18:28:00,107.15,107.17,107.15,107.17,1524699997.0
2005-05-13 18:29:00,107.15,107.16,107.15,107.15,1524699997.0
2005-05-13 18:30:00,107.14,107.155,107.122,107.137,1524699997.0
2005-05-13 18:31:00,107.15,107.15,107.15,107.15,1896299996.0
2005-05-13 18:33:00,107.15,107.15,107.15,107.15,1896299996.0
2005-05-13 18:34:00,107.14,107.14,107.14,107.14,1896299996.0
2005-05-13 18:35:00,107.15,107.15,107.15,107.15,1896299996.0
2005-05-13 18:36:00,107.144,107.173,107.127,107.173,1896299996.0
2005-05-13 18:37:00,107.13,107.144,107.125,107.135,1210899993.0
2005-05-13 18:38:00,107.138,107.142,107.114,107.13,1624699995.0
2005-05-13 18:39:00,107.143,107.147,107.125,107.13,542599998.0
2005-05-13 18:40:00,107.144,107.153,107.131,107.153,1318999997.0
2005-05-13 18:41:00,107.166,107.172,107.148,107.165,1504399989.0
2005-05-13 18:42:00,107.168,107.185,107.162,107.17,1678199997.0
2005-05-13 18:43:00,107.17,107.187,107.156,107.181,1001999988.0
2005-05-13 18:44:00,107.162,107.195,107.144,107.16,1059499997.0
2005-05-13 18:45:00,107.18,107.198,107.18,107.196,1465200013.0
2005-05-13 18:46:00,107.19,107.205,107.185,107.203,1546500008.0
2005-05-13 18:47:00,107.22,107.266,107.216,107.266,453899992.0
2005-05-13 18:48:00,107.273,107.285,107.263,107.285,926700003.0
2005-05-13 18:49:00,107.292,107.38,107.292,107.34,1309499986.0
2005-05-13 18:50:00,107.335,107.357,107.326,107.351,1823600003.0
2005-05-13 18:51:00,107.346,107.367,107.326,107.367,1776200009.0
2005-05-13 18:52:00,107.347,107.349,107.312,107.33,1537599995.0
2005-05-13 18:53:00,107.335,107.372,107.319,107.372,1637599983.0
2005-05-13 18:54:00,107.388,107.402,107.377,107.399,1974699988.0
2005-05-13 18:55:00,107.388,107.399,107.374,107.397,1894099998.0
2005-05-13 18:56:00,107.378,107.393,107.378,107.379,277500002.0
2005-05-13 18:57:00,107.377,107.396,107.356,107.365,851199992.0
2005-05-13 18:58:00,107.371,107.371,107.339,107.339,1141900001.0
2005-05-13 18:59:00,107.361,107.386,107.353,107.386,1584700008.0
2005-05-13 19:00:00,107.375,107.413,107.368,107.395,781599995.0
2005-05-13 19:01:00,107.391,107.391,107.367,107.376,676699997.0
2005-05-13 19:02:00,107.357,107.357,107.296,107.326,598700010.0
2005-05-13 19:03:00,107.33,107.354,107.317,107.353,1769700009.0
2005-05-13 19:04:00,107.337,107.359,107.33,107.358,915799997.0
2005-05-13 19:05:00,107.369,107.369,107.341,107.353,666000003.0
2005-05-13 19:06:00,107.345,107.381,107.335,107.378,1349799998.0
2005-05-13 19:07:00,107.39,107.39,107.36,107.36,1653499985.0
2005-05-13 19:08:00,107.36,107.374,107.337,107.345,1653499985.0
2005-05-13 19:09:00,107.356,107.356,107.329,107.332,661800001.0
2005-05-13 19:10:00,107.351,107.359,107.339,107.351,753900001.0
2005-05-13 19:11:00,107.348,107.352,107.328,107.331,540799995.0
2005-05-13 19:12:00,107.342,107.342,107.317,107.322,1082100006.0
2005-05-13 19:13:00,107.321,107.333,107.302,107.328,874200001.0
2005-05-13 19:14:00,107.337,107.348,107.324,107.327,861899994.0
2005-05-13 19:15:00,107.333,107.338,107.308,107.336,2046699987.0
2005-05-13 19:16:00,107.351,107.351,107.319,107.33,947000012.0
2005-05-13 19:17:00,107.343,107.363,107.337,107.353,1183199990.0
2005-05-13 19:18:00,107.339,107.366,107.333,107.352,798999998.0
2005-05-13 19:19:00,107.352,107.368,107.332,107.343,1592699995.0
2005-05-13 19:20:00,107.356,107.359,107.342,107.351,981500008.0
2005-05-13 19:21:00,107.345,107.375,107.345,107.375,1525800011.0
2005-05-13 19:22:00,107.374,107.406,107.369,107.392,598599998.0
2005-05-13 19:23:00,107.39,107.4,107.37,107.39,1507600001.0
2005-05-13 19:24:00,107.373,107.388,107.344,107.344,1507600001.0
2005-05-13 19:25:00,107.345,107.368,107.331,107.342,1492999989.0
2005-05-13 19:26:00,107.34,107.36,107.34,107.36,1592399987.0
2005-05-13 19:27:00,107.352,107.362,107.345,107.354,1592399987.0
2005-05-13 19:28:00,107.356,107.369,107.348,107.362,1261200012.0
2005-05-13 19:29:00,107.353,107.359,107.328,107.344,513799997.0
2005-05-13 19:30:00,107.34,107.358,107.325,107.344,797200003.0
2005-05-13 19:31:00,107.343,107.35,107.32,107.337,1585200016.0
2005-05-13 19:32:00,107.352,107.372,107.352,107.372,1640599994.0
2005-05-13 19:33:00,107.353,107.358,107.337,107.356,1240099998.0
2005-05-13 19:34:00,107.345,107.367,107.332,107.345,1146700012.0
2005-05-13 19:35:00,107.353,107.357,107.332,107.352,1085400011.0
2005-05-13 19:36:00,107.346,107.358,107.346,107.355,455899995.0
2005-05-13 19:37:00,107.355,107.382,107.355,107.374,261299997.0
2005-05-13 19:38:00,107.363,107.386,107.351,107.386,1145199999.0
2005-05-13 19:39:00,107.377,107.401,107.349,107.36,1116000006.0
2005-05-13 19:40:00,107.357,107.365,107.354,107.363,912099992.0
2005-05-13 19:41:00,107.374,107.406,107.374,107.402,1432900019.0
2005-05-13 19:42:00,107.388,107.409,107.371,107.388,742400003.0
2005-05-13 19:43:00,107.375,107.396,107.367,107.38,426599996.0
2005-05-13 19:44:00,107.397,107.407,107.371,107.392,905099997.0
2005-05-13 19:45:00,107.405,107.413,107.397,107.413,771299997.0
2005-05-13 19:46:00,107.397,107.41,107.39,107.406,1026799999.0
2005-05-13 19:47:00,107.397,107.407,107.381,107.395,502700001.0
2005-05-13 19:48:00,107.379,107.391,107.371,107.379,1421899998.0
2005-05-13 19:49:00,107.364,107.385,107.364,107.377,571499998.0
2005-05-13 19:50:00,107.377,107.393,107.377,107.393,653699998.0
2005-05-13 19:51:00,107.391,107.391,107.335,107.357,690899996.0
2005-05-13 19:52:00,107.353,107.353,107.318,107.323,946699997.0
2005-05-13 19:53:00,107.329,107.352,107.31,107.343,1162399996.0
2005-05-13 19:54:00,107.343,107.348,107.321,107.332,1493300012.0
2005-05-13 19:55:00,107.318,107.341,107.314,107.341,367999997.0
2005-05-13 19:56:00,107.335,107.337,107.321,107.335,857899995.0
2005-05-13 19:57:00,107.33,107.347,107.305,107.333,518400006.0
2005-05-13 19:58:00,107.335,107.338,107.33,107.333,1715099991.0
2005-05-13 19:59:00,107.336,107.345,107.334,107.343,925499996.0
2005-05-13 20:00:00,107.336,107.336,107.303,107.309,347900004.0
2005-05-13 20:01:00,107.297,107.307,107.277,107.295,518800008.0
2005-05-13 20:02:00,107.289,107.297,107.271,107.293,1114300007.0
2005-05-13 20:03:00,107.313,107.313,107.284,107.303,794599999.0
2005-05-13 20:04:00,107.313,107.318,107.284,107.305,691700007.0
2005-05-13 20:05:00,107.3,107.307,107.285,107.304,1023600008.0
2005-05-13 20:06:00,107.31,107.331,107.302,107.314,1781300017.0
2005-05-13 20:07:00,107.309,107.32,107.299,107.305,763499996.0
2005-05-13 20:08:00,107.308,107.308,107.288,107.302,966799991.0
2005-05-13 20:09:00,107.3,107.304,107.288,107.298,1082299989.0
2005-05-13 20:10:00,107.305,107.336,107.269,107.274,940199997.0
2005-05-13 20:11:00,107.29,107.338,107.273,107.33,2083099993.0
2005-05-13 20:12:00,107.32,107.32,107.3,107.3,864099996.0
2005-05-13 20:13:00,107.298,107.317,107.283,107.31,864099996.0
2005-05-13 20:14:00,107.31,107.323,107.309,107.323,871700001.0
2005-05-13 20:15:00,107.324,107.327,107.286,107.316,1560999987.0
2005-05-13 20:16:00,107.321,107.343,107.311,107.343,813900006.0
2005-05-13 20:17:00,107.331,107.337,107.302,107.323,744700000.0
2005-05-13 20:18:00,107.321,107.321,107.292,107.294,100800001.0
2005-05-13 20:19:00,107.315,107.339,107.301,107.317,1039600007.0
2005-05-13 20:20:00,107.308,107.31,107.282,107.295,897199994.0
2005-05-13 20:21:00,107.286,107.31,107.28,107.298,1223800003.0
2005-05-13 20:22:00,107.29,107.309,107.277,107.297,1089599994.0
2005-05-13 20:23:00,107.282,107.301,107.271,107.301,705300006.0
2005-05-13 20:24:00,107.297,107.31,107.291,107.295,715700000.0
2005-05-13 20:25:00,107.295,107.318,107.268,107.272,1189600011.0
2005-05-13 20:26:00,107.283,107.286,107.271,107.283,774900007.0
2005-05-13 20:27:00,107.275,107.288,107.269,107.275,1215499998.0
2005-05-13 20:29:00,107.28,107.3,107.28,107.3,1975100002.0
2005-05-13 20:31:00,107.29,107.3,107.29,107.29,1975100002.0
2005-05-13 20:32:00,107.293,107.293,107.277,107.285,1975100002.0
2005-05-13 20:33:00,107.288,107.311,107.28,107.303,580599999.0
2005-05-13 20:34:00,107.285,107.305,107.275,107.287,379300004.0
2005-05-13 20:35:00,107.286,107.31,107.282,107.305,613600008.0
2005-05-13 20:36:00,107.314,107.321,107.308,107.317,510000003.0
2005-05-13 20:37:00,107.306,107.31,107.281,107.302,537100002.0
2005-05-13 20:38:00,107.291,107.291,107.267,107.275,1267500001.0
2005-05-13 20:39:00,107.287,107.317,107.28,107.287,763300015.0
2005-05-13 20:40:00,107.28,107.29,107.28,107.29,1077200003.0
2005-05-13 20:41:00,107.29,107.29,107.268,107.283,1077200003.0
2005-05-13 20:42:00,107.28,107.299,107.256,107.272,1252699985.0
2005-05-13 20:43:00,107.28,107.291,107.27,107.276,1683500011.0
2005-05-13 20:44:00,107.281,107.282,107.259,107.282,2032799989.0
2005-05-13 20:45:00,107.29,107.3,107.254,107.272,1583800011.0
2005-05-13 20:46:00,107.282,107.291,107.267,107.291,1635700012.0
2005-05-13 20:47:00,107.285,107.326,107.265,107.295,1807600004.0
2005-05-13 20:48:00,107.292,107.292,107.278,107.285,1059500004.0
2005-05-13 20:49:00,107.282,107.299,107.278,107.28,1147000006.0
2005-05-13 20:50:00,107.272,107.316,107.261,107.28,1437300013.0
2005-05-13 20:51:00,107.29,107.303,107.29,107.303,684400003.0
2005-05-13 20:52:00,107.3,107.305,107.288,107.298,260500003.0
2005-05-13 20:53:00,107.294,107.302,107.288,107.302,1408900003.0
2005-05-13 20:54:00,107.301,107.312,107.264,107.312,464099996.0
2005-05-13 20:55:00,107.319,107.33,107.31,107.318,1721699996.0
2005-05-13 20:56:00,107.313,107.321,107.3,107.313,829400005.0
2005-05-13 20:57:00,107.312,107.314,107.29,107.302,1471799990.0
2005-05-13 20:58:00,107.29,107.29,107.28,107.28,978300002.0
2005-05-13 20:59:00,107.27,107.29,107.27,107.28,978300002.0
2005-05-13 21:00:00,107.29,107.3,107.28,107.3,978300002.0
2005-05-13 21:01:00,107.313,107.318,107.291,107.305,978300002.0
2005-05-13 21:02:00,107.299,107.302,107.274,107.302,757099995.0
2005-05-13 21:03:00,107.32,107.338,107.311,107.337,1255700007.0
2005-05-13 21:04:00,107.317,107.356,107.314,107.353,464000001.0
2005-05-13 21:05:00,107.354,107.361,107.34,107.355,682400012.0
2005-05-13 21:06:00,107.341,107.348,107.319,107.34,951399999.0
2005-05-13 21:07:00,107.331,107.348,107.311,107.335,1364500000.0
2005-05-13 21:08:00,107.33,107.33,107.285,107.297,725500002.0
2005-05-13 21:09:00,107.3,107.308,107.276,107.298,517300001.0
2005-05-13 21:10:00,107.306,107.306,107.275,107.292,568700002.0
2005-05-13 21:11:00,107.287,107.306,107.281,107.303,167700004.0
2005-05-13 21:12:00,107.31,107.331,107.309,107.328,656600000.0
2005-05-13 21:13:00,107.326,107.326,107.287,107.32,639399993.0
2005-05-13 21:14:00,107.314,107.316,107.288,107.315,1578299983.0
2005-05-13 21:15:00,107.311,107.33,107.302,107.322,1778099992.0
2005-05-13 21:16:00,107.3,107.34,107.3,107.33,1157299995.0
2005-05-13 21:17:00,107.317,107.337,107.306,107.324,1704599995.0
2005-05-13 21:18:00,107.331,107.343,107.328,107.329,1009900008.0
2005-05-13 21:19:00,107.312,107.341,107.311,107.333,1296799997.0
2005-05-13 21:20:00,107.325,107.341,107.311,107.317,1105300000.0
2005-05-13 21:21:00,107.332,107.339,107.321,107.33,1472300000.0
2005-05-13 21:22:00,107.323,107.331,107.302,107.305,1869100009.0
2005-05-13 21:23:00,107.305,107.327,107.301,107.309,1131999995.0
2005-05-13 21:24:00,107.335,107.344,107.325,107.33,1613300003.0
2005-05-13 21:25:00,107.327,107.336,107.313,107.333,1720800002.0
2005-05-13 21:26:00,107.294,107.34,107.29,107.328,1032299999.0
2005-05-13 21:27:00,107.314,107.343,107.314,107.33,916300009.0
2005-05-13 21:28:00,107.324,107.334,107.321,107.322,358500000.0
2005-05-13 21:29:00,107.326,107.342,107.311,107.342,1017000006.0
2005-05-13 21:30:00,107.338,107.357,107.311,107.338,963699997.0
2005-05-13 21:31:00,107.323,107.365,107.318,107.365,278800003.0
2005-05-13 21:32:00,107.355,107.355,107.352,107.355,924700004.0
2005-05-13 21:33:00,107.331,107.367,107.324,107.363,406700004.0
2005-05-13 21:34:00,107.358,107.365,107.356,107.36,396000007.0
2005-05-13 21:35:00,107.348,107.351,107.332,107.332,360600000.0
2005-05-13 21:36:00,107.348,107.348,107.332,107.338,587199993.0
2005-05-13 21:37:00,107.338,107.351,107.327,107.338,574600001.0
2005-05-13 21:38:00,107.339,107.345,107.327,107.327,347400003.0
2005-05-13 21:39:00,107.331,107.35,107.329,107.337,554600002.0
2005-05-13 21:40:00,107.345,107.35,107.335,107.34,478499991.0
2005-05-13 21:41:00,107.352,107.365,107.349,107.352,628100008.0
2005-05-13 21:42:00,107.332,107.37,107.328,107.37,1197000015.0
2005-05-13 21:43:00,107.342,107.342,107.324,107.333,313200000.0
2005-05-13 21:44:00,107.354,107.36,107.325,107.347,1443499989.0
2005-05-13 21:45:00,107.338,107.366,107.318,107.351,732800006.0
2005-05-13 21:46:00,107.356,107.363,107.329,107.363,1148700013.0
2005-05-13 21:47:00,107.361,107.372,107.336,107.36,428600004.0
2005-05-13 21:48:00,107.361,107.375,107.341,107.349,854799999.0
2005-05-13 21:49:00,107.345,107.358,107.316,107.352,604600003.0
2005-05-13 21:50:00,107.358,107.358,107.344,107.352,167700004.0
2005-05-13 21:51:00,107.365,107.371,107.34,107.354,561500002.0
2005-05-13 21:52:00,107.352,107.368,107.35,107.366,246300003.0
2005-05-13 21:53:00,107.355,107.366,107.342,107.362,347099999.0
2005-05-13 21:54:00,107.349,107.369,107.324,107.362,598799997.0
2005-05-13 21:55:00,107.356,107.356,107.324,107.329,154799999.0
2005-05-13 21:56:00,107.32,107.366,107.316,107.366,537399986.0
2005-05-13 21:57:00,107.374,107.374,107.367,107.367,262600001.0
2005-05-13 21:58:00,107.363,107.389,107.358,107.378,322500004.0
2005-05-13 21:59:00,107.371,107.371,107.333,107.348,477800003.0
2005-05-13 22:00:00,107.35,107.376,107.327,107.335,861800002.0
2005-05-13 22:01:00,107.352,107.372,107.35,107.372,884499999.0
2005-05-13 22:02:00,107.369,107.375,107.361,107.37,1014500001.0
2005-05-13 22:03:00,107.367,107.37,107.349,107.35,170300001.0
2005-05-13 22:04:00,107.342,107.358,107.337,107.358,685700002.0
2005-05-13 22:05:00,107.348,107.361,107.338,107.361,285700007.0
2005-05-13 22:06:00,107.35,107.364,107.337,107.354,376099995.0
2005-05-13 22:07:00,107.352,107.358,107.349,107.355,338100002.0
2005-05-13 22:08:00,107.36,107.366,107.354,107.354,189799997.0
2005-05-13 22:09:00,107.348,107.348,107.329,107.337,235199994.0
2005-05-13 22:10:00,107.337,107.351,107.329,107.329,202699999.0
2005-05-13 22:11:00,107.334,107.365,107.334,107.365,598600004.0
2005-05-13 22:12:00,107.357,107.36,107.344,107.353,158199997.0
2005-05-13 22:13:00,107.346,107.351,107.335,107.341,633000010.0
2005-05-13 22:14:00,107.354,107.362,107.342,107.36,259400000.0
2005-05-13 22:15:00,107.357,107.36,107.338,107.36,273300005.0
2005-05-13 22:16:00,107.361,107.367,107.339,107.353,698200000.0
2005-05-13 22:17:00,107.339,107.357,107.339,107.343,408000001.0
2005-05-13 22:18:00,107.348,107.354,107.34,107.35,422500004.0
2005-05-13 22:19:00,107.35,107.36,107.33,107.343,404199995.0
2005-05-13 22:20:00,107.338,107.339,107.316,107.322,227599997.0
2005-05-13 22:21:00,107.33,107.335,107.32,107.335,254500002.0
2005-05-13 22:22:00,107.329,107.352,107.329,107.352,174500002.0
2005-05-13 22:23:00,107.328,107.328,107.311,107.324,157000002.0
2005-05-13 22:24:00,107.318,107.34,107.302,107.302,298699996.0
2005-05-13 22:25:00,107.309,107.328,107.308,107.317,230499999.0
2005-05-13 22:26:00,107.332,107.343,107.315,107.315,245699999.0
2005-05-13 22:27:00,107.322,107.331,107.298,107.331,1020400002.0
2005-05-13 22:28:00,107.33,107.335,107.323,107.334,176500004.0
2005-05-13 22:29:00,107.316,107.331,107.311,107.324,99700001.0
2005-05-13 22:30:00,107.323,107.329,107.311,107.318,290400001.0
2005-05-13 22:31:00,107.32,107.32,107.301,107.317,111600001.0
2005-05-13 22:32:00,107.317,107.325,107.295,107.325,427099994.0
2005-05-13 22:33:00,107.324,107.344,107.315,107.339,818700005.0
2005-05-13 22:34:00,107.327,107.345,107.327,107.334,1055000003.0
2005-05-13 22:35:00,107.32,107.342,107.31,107.323,272399995.0
2005-05-13 22:36:00,107.32,107.328,107.311,107.328,628399993.0
2005-05-13 22:37:00,107.316,107.317,107.309,107.317,160300004.0
2005-05-13 22:38:00,107.332,107.34,107.298,107.312,230500005.0
2005-05-13 22:39:00,107.308,107.318,107.305,107.318,204000003.0
2005-05-13 22:40:00,107.341,107.342,107.316,107.338,851700000.0
2005-05-13 22:41:00,107.325,107.34,107.32,107.336,179700002.0
2005-05-13 22:42:00,107.316,107.335,107.309,107.335,181800001.0
2005-05-13 22:43:00,107.33,107.336,107.319,107.327,368899997.0
2005-05-13 22:44:00,107.331,107.335,107.328,107.33,251599998.0
2005-05-13 22:45:00,107.344,107.348,107.308,107.311,466099995.0
2005-05-13 22:46:00,107.339,107.344,107.329,107.331,295400002.0
2005-05-13 22:47:00,107.342,107.349,107.33,107.336,219599997.0
2005-05-13 22:48:00,107.342,107.349,107.334,107.347,321999999.0
2005-05-13 22:49:00,107.355,107.356,107.337,107.356,352700008.0
2005-05-13 22:50:00,107.345,107.362,107.341,107.348,535200000.0
2005-05-13 22:51:00,107.352,107.356,107.336,107.342,198900002.0
2005-05-13 22:52:00,107.33,107.362,107.33,107.348,372200004.0
2005-05-13 22:53:00,107.336,107.36,107.323,107.334,447300002.0
2005-05-13 22:54:00,107.308,107.32,107.296,107.32,272799997.0
2005-05-13 22:55:00,107.315,107.327,107.296,107.296,226399999.0
2005-05-13 22:56:00,107.297,107.315,107.295,107.298,215599999.0
2005-05-13 22:57:00,107.297,107.315,107.283,107.301,535300000.0
2005-05-13 22:58:00,107.284,107.291,107.263,107.291,279100000.0
2005-05-13 22:59:00,107.278,107.286,107.265,107.273,283300003.0
2005-05-15 23:00:00,107.268,107.284,107.252,107.267,197199997.0
2005-05-15 23:01:00,107.253,107.267,107.248,107.25,244000001.0
2005-05-15 23:02:00,107.249,107.265,107.247,107.26,429599996.0
2005-05-15 23:03:00,107.278,107.278,107.258,107.266,236099993.0
2005-05-15 23:04:00,107.285,107.285,107.265,107.265,206800005.0
2005-05-15 23:05:00,107.263,107.285,107.258,107.269,340700002.0
2005-05-15 23:06:00,107.305,107.31,107.289,107.289,189000002.0
2005-05-15 23:07:00,107.281,107.281,107.27,107.27,215200001.0
2005-05-15 23:08:00,107.258,107.282,107.258,107.268,462100007.0
2005-05-15 23:09:00,107.293,107.295,107.29,107.29,196500005.0
2005-05-15 23:10:00,107.268,107.288,107.268,107.271,396100001.0
2005-05-15 23:11:00,107.28,107.285,107.273,107.276,381800006.0
2005-05-15 23:12:00,107.284,107.284,107.261,107.281,490699997.0
2005-05-15 23:13:00,107.294,107.299,107.276,107.287,387700002.0
2005-05-15 23:14:00,107.28,107.283,107.271,107.28,140799999.0
2005-05-15 23:15:00,107.279,107.293,107.279,107.292,237500001.0
2005-05-15 23:16:00,107.283,107.292,107.275,107.275,206200006.0
2005-05-15 23:17:00,107.303,107.309,107.272,107.272,341100000.0
2005-05-15 23:18:00,107.3,107.308,107.297,107.3,202699998.0
2005-05-15 23:19:00,107.3,107.309,107.274,107.277,170900000.0
2005-05-15 23:20:00,107.276,107.297,107.268,107.297,247600000.0
2005-05-15 23:21:00,107.306,107.309,107.286,107.288,354800002.0
2005-05-15 23:22:00,107.293,107.302,107.284,107.286,253299999.0
2005-05-15 23:23:00,107.282,107.294,107.272,107.277,346799999.0
2005-05-15 23:24:00,107.283,107.296,107.272,107.282,261400006.0
2005-05-15 23:25:00,107.273,107.277,107.271,107.277,334499992.0
2005-05-15 23:26:00,107.311,107.319,107.266,107.275,284899998.0
2005-05-15 23:27:00,107.269,107.298,107.269,107.289,224899994.0
2005-05-15 23:28:00,107.283,107.283,107.268,107.27,205100003.0
2005-05-15 23:29:00,107.282,107.304,107.282,107.283,142100003.0
2005-05-15 23:30:00,107.286,107.29,107.273,107.28,348399992.0
2005-05-15 23:31:00,107.307,107.307,107.269,107.282,436599994.0
2005-05-15 23:32:00,107.265,107.286,107.265,107.278,301799997.0
2005-05-15 23:33:00,107.287,107.29,107.278,107.288,211700000.0
2005-05-15 23:34:00,107.27,107.281,107.263,107.275,181999995.0
2005-05-15 23:35:00,107.267,107.272,107.255,107.255,124399997.0
2005-05-15 23:36:00,107.283,107.291,107.269,107.284,196200003.0
2005-05-15 23:37:00,107.281,107.286,107.27,107.286,251599995.0
2005-05-15 23:38:00,107.292,107.292,107.268,107.278,183700002.0
2005-05-15 23:39:00,107.28,107.285,107.27,107.285,318900003.0
2005-05-15 23:40:00,107.267,107.287,107.263,107.277,333400006.0
2005-05-15 23:41:00,107.263,107.286,107.263,107.275,381900002.0
2005-05-15 23:42:00,107.267,107.288,107.265,107.288,84400002.0
2005-05-15 23:43:00,107.262,107.285,107.262,107.285,247900003.0
2005-05-15 23:44:00,107.293,107.298,107.274,107.276,158899998.0
2005-05-15 23:45:00,107.308,107.309,107.263,107.264,286899999.0
2005-05-15 23:46:00,107.282,107.287,107.259,107.266,135699998.0
2005-05-15 23:47:00,107.274,107.289,107.256,107.272,316300002.0
2005-05-15 23:48:00,107.27,107.27,107.243,107.262,326599998.0
2005-05-15 23:49:00,107.268,107.268,107.253,107.26,295299995.0
2005-05-15 23:50:00,107.252,107.286,107.252,107.286,226799999.0
2005-05-15 23:51:00,107.278,107.278,107.259,107.259,218400002.0
2005-05-15 23:52:00,107.277,107.277,107.26,107.263,156999998.0
2005-05-15 23:53:00,107.274,107.274,107.249,107.258,311200001.0
2005-05-15 23:54:00,107.26,107.265,107.247,107.248,323699996.0
2005-05-15 23:55:00,107.263,107.263,107.248,107.26,216100005.0
2005-05-15 23:56:00,107.27,107.283,107.252,107.258,363899998.0
2005-05-15 23:57:00,107.264,107.276,107.254,107.256,243300001.0
2005-05-15 23:58:00,107.27,107.277,107.259,107.264,244700003.0
2005-05-15 23:59:00,107.273,107.28,107.266,107.266,177800001.0
2005-05-16 00:00:00,107.285,107.285,107.258,107.279,289100005.0
2005-05-16 00:01:00,107.258,107.276,107.249,107.255,243499996.0
2005-05-16 00:02:00,107.288,107.288,107.277,107.286,316599998.0
2005-05-16 00:03:00,107.289,107.293,107.261,107.279,183499996.0
2005-05-16 00:04:00,107.27,107.3,107.259,107.275,397900000.0
2005-05-16 00:05:00,107.273,107.299,107.266,107.299,220200000.0
2005-05-16 00:06:00,107.302,107.302,107.283,107.292,115399996.0
2005-05-16 00:07:00,107.273,107.305,107.272,107.305,338199998.0
2005-05-16 00:08:00,107.305,107.305,107.295,107.297,123600000.0
2005-05-16 00:09:00,107.3,107.304,107.269,107.302,231799998.0
2005-05-16 00:10:00,107.283,107.301,107.277,107.301,215199999.0
2005-05-16 00:11:00,107.293,107.293,107.262,107.272,298700003.0
2005-05-16 00:12:00,107.286,107.286,107.261,107.283,271799999.0
2005-05-16 00:13:00,107.264,107.295,107.264,107.281,162899997.0
2005-05-16 00:14:00,107.274,107.307,107.274,107.302,344100000.0
2005-05-16 00:15:00,107.295,107.306,107.28,107.297,224999997.0
2005-05-16 00:16:00,107.289,107.329,107.289,107.321,279399999.0
2005-05-16 00:17:00,107.32,107.329,107.292,107.296,232099998.0
2005-05-16 00:18:00,107.312,107.326,107.296,107.326,217300006.0
2005-05-16 00:19:00,107.3,107.313,107.292,107.304,344500003.0
2005-05-16 00:20:00,107.309,107.317,107.296,107.31,189700005.0
2005-05-16 00:21:00,107.27,107.289,107.237,107.237,160199999.0
2005-05-16 00:22:00,107.263,107.289,107.249,107.289,314500004.0
2005-05-16 00:23:00,107.31,107.315,107.282,107.287,220400001.0
2005-05-16 00:24:00,107.287,107.307,107.274,107.285,270500001.0
2005-05-16 00:25:00,107.3,107.3,107.283,107.296,152500000.0
2005-05-16 00:26:00,107.31,107.315,107.292,107.309,270100003.0
2005-05-16 00:27:00,107.308,107.308,107.287,107.287,353900002.0
2005-05-16 00:28:00,107.316,107.32,107.294,107.311,366900001.0
2005-05-16 00:29:00,107.327,107.35,107.314,107.314,139200001.0
2005-05-16 00:30:00,107.327,107.341,107.311,107.33,139400002.0
2005-05-16 00:31:00,107.351,107.351,107.316,107.33,325699999.0
2005-05-16 00:32:00,107.359,107.359,107.317,107.317,370699997.0
2005-05-16 00:33:00,107.36,107.364,107.35,107.358,284599998.0
2005-05-16 00:34:00,107.36,107.37,107.346,107.36,374800007.0
2005-05-16 00:35:00,107.352,107.362,107.35,107.357,157799998.0
2005-05-16 00:36:00,107.325,107.347,107.314,107.336,230199994.0
2005-05-16 00:37:00,107.325,107.33,107.318,107.32,309400001.0
2005-05-16 00:38:00,107.322,107.331,107.305,107.307,238599994.0
2005-05-16 00:39:00,107.308,107.334,107.308,107.313,266700003.0
2005-05-16 00:40:00,107.307,107.319,107.289,107.306,230000001.0
2005-05-16 00:41:00,107.312,107.356,107.31,107.356,276100004.0
2005-05-16 00:42:00,107.314,107.378,107.314,107.372,296000001.0
2005-05-16 00:43:00,107.34,107.376,107.34,107.376,345800003.0
2005-05-16 00:44:00,107.382,107.393,107.379,107.385,184800003.0
2005-05-16 00:45:00,107.38,107.38,107.367,107.375,175099998.0
2005-05-16 00:46:00,107.378,107.378,107.356,107.361,180800001.0
2005-05-16 00:47:00,107.362,107.377,107.362,107.377,247700000.0
2005-05-16 00:48:00,107.372,107.372,107.363,107.368,235799997.0
2005-05-16 00:49:00,107.362,107.373,107.344,107.364,135000001.0
2005-05-16 00:50:00,107.372,107.382,107.369,107.378,225000000.0
2005-05-16 00:51:00,107.389,107.39,107.357,107.357,333299999.0
2005-05-16 00:52:00,107.368,107.378,107.36,107.36,414099996.0
2005-05-16 00:53:00,107.359,107.368,107.346,107.368,222799997.0
2005-05-16 00:54:00,107.372,107.384,107.355,107.366,366200001.0
2005-05-16 00:55:00,107.373,107.373,107.358,107.363,147299998.0
2005-05-16 00:56:00,107.376,107.376,107.362,107.366,291999995.0
2005-05-16 00:57:00,107.37,107.386,107.37,107.38,283000000.0
2005-05-16 00:58:00,107.372,107.377,107.35,107.352,214800001.0
2005-05-16 00:59:00,107.358,107.37,107.349,107.37,102999997.0
2005-05-16 01:00:00,107.365,107.374,107.345,107.374,158000005.0
2005-05-16 01:01:00,107.392,107.395,107.365,107.38,174699996.0
2005-05-16 01:02:00,107.368,107.381,107.362,107.373,154300000.0
2005-05-16 01:03:00,107.385,107.397,107.37,107.389,225000000.0
2005-05-16 01:04:00,107.42,107.423,107.391,107.423,425299993.0
2005-05-16 01:05:00,107.412,107.416,107.395,107.4,286099998.0
2005-05-16 01:06:00,107.402,107.416,107.4,107.408,108699998.0
2005-05-16 01:07:00,107.407,107.426,107.407,107.417,187899995.0
2005-05-16 01:08:00,107.415,107.421,107.409,107.414,299599999.0
2005-05-16 01:09:00,107.405,107.405,107.381,107.389,336700004.0
2005-05-16 01:10:00,107.4,107.405,107.389,107.398,311400000.0
2005-05-16 01:11:00,107.408,107.432,107.403,107.429,238800002.0
2005-05-16 01:12:00,107.422,107.429,107.415,107.425,268299999.0
2005-05-16 01:13:00,107.414,107.414,107.399,107.406,186600002.0
2005-05-16 01:14:00,107.39,107.409,107.369,107.389,368499997.0
2005-05-16 01:15:00,107.39,107.39,107.357,107.367,190499999.0
2005-05-16 01:16:00,107.378,107.378,107.348,107.354,228099998.0
2005-05-16 01:17:00,107.348,107.35,107.334,107.337,341599997.0
2005-05-16 01:18:00,107.35,107.356,107.328,107.334,130999998.0
2005-05-16 01:19:00,107.32,107.332,107.313,107.323,241800002.0
2005-05-16 01:20:00,107.33,107.332,107.306,107.313,284599999.0
2005-05-16 01:21:00,107.322,107.329,107.309,107.323,158900000.0
2005-05-16 01:22:00,107.335,107.342,107.31,107.342,266400004.0
2005-05-16 01:23:00,107.338,107.338,107.319,107.338,208199997.0
2005-05-16 01:24:00,107.35,107.355,107.333,107.353,263499997.0
2005-05-16 01:25:00,107.345,107.353,107.336,107.349,176900002.0
2005-05-16 01:26:00,107.343,107.38,107.342,107.368,141899998.0
2005-05-16 01:27:00,107.36,107.366,107.349,107.365,113100000.0
2005-05-16 01:28:00,107.34,107.341,107.329,107.341,174000001.0
2005-05-16 01:29:00,107.323,107.336,107.321,107.336,208599996.0
2005-05-16 01:30:00,107.32,107.344,107.32,107.34,250400000.0
2005-05-16 01:31:00,107.355,107.367,107.335,107.344,146499999.0
2005-05-16 01:32:00,107.355,107.376,107.355,107.363,291299993.0
2005-05-16 01:33:00,107.388,107.413,107.385,107.412,201899999.0
2005-05-16 01:34:00,107.428,107.431,107.415,107.428,207800001.0
2005-05-16 01:35:00,107.432,107.432,107.415,107.424,173599999.0
2005-05-16 01:36:00,107.42,107.437,107.42,107.432,90900002.0
2005-05-16 01:37:00,107.423,107.431,107.414,107.414,182400004.0
2005-05-16 01:38:00,107.423,107.423,107.412,107.423,205600000.0
2005-05-16 01:39:00,107.403,107.43,107.403,107.411,236299999.0
2005-05-16 01:40:00,107.389,107.396,107.378,107.396,219699998.0
2005-05-16 01:41:00,107.41,107.417,107.398,107.416,227700000.0
2005-05-16 01:42:00,107.418,107.418,107.404,107.412,173700000.0
2005-05-16 01:43:00,107.414,107.436,107.414,107.425,290000003.0
2005-05-16 01:44:00,107.433,107.433,107.412,107.432,330000007.0
2005-05-16 01:45:00,107.432,107.433,107.415,107.433,123300003.0
2005-05-16 01:46:00,107.412,107.439,107.411,107.433,145500003.0
2005-05-16 01:47:00,107.415,107.427,107.411,107.418,140800003.0
2005-05-16 01:48:00,107.423,107.425,107.418,107.422,267199998.0
2005-05-16 01:49:00,107.427,107.429,107.406,107.426,357100000.0
2005-05-16 01:50:00,107.424,107.429,107.408,107.409,390400008.0
2005-05-16 01:51:00,107.42,107.425,107.4,107.409,258299995.0
2005-05-16 01:52:00,107.427,107.43,107.403,107.403,193599997.0
2005-05-16 01:53:00,107.403,107.417,107.389,107.417,271800000.0
2005-05-16 01:54:00,107.415,107.428,107.407,107.419,187899999.0
2005-05-16 01:55:00,107.429,107.429,107.404,107.416,158999996.0
2005-05-16 01:56:00,107.41,107.435,107.41,107.423,123700001.0
2005-05-16 01:57:00,107.415,107.436,107.414,107.432,182699997.0
2005-05-16 01:58:00,107.439,107.448,107.426,107.43,148900001.0
2005-05-16 01:59:00,107.437,107.437,107.407,107.407,297800000.0
2005-05-16 02:00:00,107.442,107.447,107.429,107.441,240799995.0
2005-05-16 02:01:00,107.428,107.428,107.415,107.425,249999999.0
2005-05-16 02:02:00,107.424,107.434,107.413,107.418,289000004.0
2005-05-16 02:03:00,107.415,107.418,107.405,107.408,339499996.0
2005-05-16 02:04:00,107.397,107.416,107.393,107.411,227500002.0
2005-05-16 02:05:00,107.393,107.412,107.389,107.41,248799998.0
2005-05-16 02:06:00,107.408,107.408,107.377,107.377,221700002.0
2005-05-16 02:07:00,107.4,107.416,107.385,107.415,402100008.0
2005-05-16 02:08:00,107.4,107.404,107.386,107.386,241600006.0
2005-05-16 02:09:00,107.38,107.39,107.375,107.38,185600002.0
2005-05-16 02:10:00,107.385,107.392,107.365,107.378,172499995.0
2005-05-16 02:11:00,107.37,107.377,107.364,107.366,203200000.0
2005-05-16 02:12:00,107.38,107.382,107.361,107.38,156000000.0
2005-05-16 02:13:00,107.385,107.392,107.373,107.377,398899996.0
2005-05-16 02:14:00,107.367,107.367,107.342,107.364,157700003.0
2005-05-16 02:15:00,107.335,107.368,107.335,107.368,259299998.0
2005-05-16 02:16:00,107.378,107.385,107.364,107.372,200199998.0
2005-05-16 02:17:00,107.392,107.392,107.36,107.379,241600005.0
2005-05-16 02:18:00,107.374,107.385,107.367,107.377,297300004.0
2005-05-16 02:19:00,107.376,107.39,107.376,107.387,228600004.0
2005-05-16 02:20:00,107.375,107.389,107.375,107.385,152899995.0
2005-05-16 02:21:00,107.365,107.389,107.365,107.388,235400004.0
2005-05-16 02:22:00,107.377,107.38,107.369,107.374,124400002.0
2005-05-16 02:23:00,107.37,107.38,107.356,107.356,297500001.0
2005-05-16 02:24:00,107.378,107.39,107.361,107.39,118400001.0
2005-05-16 02:25:00,107.382,107.406,107.381,107.393,154199999.0
2005-05-16 02:26:00,107.417,107.417,107.385,107.397,311000002.0
2005-05-16 02:27:00,107.398,107.412,107.398,107.412,222499995.0
2005-05-16 02:28:00,107.395,107.406,107.395,107.4,187500000.0
2005-05-16 02:29:00,107.395,107.399,107.373,107.396,116700000.0
2005-05-16 02:30:00,107.41,107.425,107.387,107.42,327200004.0
2005-05-16 02:31:00,107.428,107.438,107.412,107.412,197100000.0
2005-05-16 02:32:00,107.414,107.43,107.406,107.43,170299998.0
2005-05-16 02:33:00,107.437,107.437,107.423,107.423,269000005.0
2005-05-16 02:34:00,107.443,107.443,107.434,107.436,195600001.0
2005-05-16 02:35:00,107.438,107.454,107.435,107.448,356500000.0
2005-05-16 02:36:00,107.45,107.454,107.434,107.441,323799999.0
2005-05-16 02:37:00,107.453,107.464,107.444,107.459,211600004.0
2005-05-16 02:38:00,107.439,107.452,107.429,107.452,204899998.0
2005-05-16 02:39:00,107.425,107.438,107.42,107.436,197000002.0
2005-05-16 02:40:00,107.409,107.423,107.391,107.423,415400011.0
2005-05-16 02:41:00,107.425,107.433,107.419,107.421,133400003.0
2005-05-16 02:42:00,107.421,107.423,107.402,107.409,307399997.0
2005-05-16 02:43:00,107.408,107.417,107.402,107.403,235800000.0
2005-05-16 02:44:00,107.421,107.434,107.421,107.434,301000004.0
2005-05-16 02:45:00,107.413,107.423,107.403,107.408,407999998.0
2005-05-16 02:46:00,107.399,107.421,107.399,107.421,217000002.0
2005-05-16 02:47:00,107.419,107.42,107.402,107.42,231399999.0
2005-05-16 02:48:00,107.421,107.421,107.403,107.408,218899997.0
2005-05-16 02:49:00,107.4,107.4,107.38,107.391,135399999.0
2005-05-16 02:50:00,107.361,107.384,107.349,107.384,113700001.0
2005-05-16 02:51:00,107.38,107.382,107.368,107.374,267899998.0
2005-05-16 02:52:00,107.382,107.419,107.382,107.413,148600000.0
2005-05-16 02:53:00,107.413,107.419,107.398,107.408,190899995.0
2005-05-16 02:54:00,107.395,107.412,107.395,107.407,176800003.0
2005-05-16 02:55:00,107.406,107.41,107.394,107.41,195100001.0
2005-05-16 02:56:00,107.425,107.432,107.404,107.427,155200001.0
2005-05-16 02:57:00,107.443,107.462,107.438,107.45,134599997.0
2005-05-16 02:58:00,107.458,107.474,107.447,107.462,216899999.0
2005-05-16 02:59:00,107.456,107.476,107.449,107.463,334800009.0
2005-05-16 03:00:00,107.443,107.468,107.441,107.463,239400002.0
2005-05-16 03:01:00,107.46,107.47,107.435,107.451,177500004.0
2005-05-16 03:02:00,107.464,107.464,107.447,107.456,290999996.0
2005-05-16 03:03:00,107.447,107.475,107.447,107.46,444400005.0
2005-05-16 03:04:00,107.45,107.474,107.45,107.474,309299996.0
2005-05-16 03:05:00,107.482,107.497,107.482,107.485,284600002.0
2005-05-16 03:06:00,107.46,107.46,107.419,107.425,256000004.0
2005-05-16 03:07:00,107.423,107.423,107.404,107.422,374299995.0
2005-05-16 03:08:00,107.44,107.442,107.428,107.442,275399998.0
2005-05-16 03:09:00,107.448,107.45,107.426,107.44,169400001.0
2005-05-16 03:10:00,107.447,107.464,107.447,107.464,137800002.0
2005-05-16 03:11:00,107.45,107.45,107.433,107.444,283699993.0
2005-05-16 03:12:00,107.452,107.457,107.424,107.445,348900003.0
2005-05-16 03:13:00,107.44,107.446,107.427,107.435,387200000.0
2005-05-16 03:14:00,107.446,107.446,107.435,107.435,132699998.0
2005-05-16 03:15:00,107.443,107.443,107.426,107.434,273499996.0
2005-05-16 03:16:00,107.432,107.445,107.414,107.429,119299999.0
2005-05-16 03:17:00,107.432,107.44,107.421,107.433,206000005.0
2005-05-16 03:18:00,107.428,107.432,107.414,107.429,215300001.0
2005-05-16 03:19:00,107.43,107.438,107.414,107.423,234100002.0
2005-05-16 03:20:00,107.432,107.435,107.42,107.43,211200001.0
2005-05-16 03:21:00,107.447,107.45,107.433,107.44,228200007.0
2005-05-16 03:22:00,107.443,107.459,107.436,107.459,224200005.0
2005-05-16 03:23:00,107.45,107.464,107.437,107.461,212699997.0
2005-05-16 03:24:00,107.477,107.482,107.45,107.455,369500000.0
2005-05-16 03:25:00,107.443,107.461,107.436,107.455,145499999.0
2005-05-16 03:26:00,107.458,107.459,107.445,107.445,117099998.0
2005-05-16 03:27:00,107.455,107.459,107.438,107.439,194100002.0
2005-05-16 03:28:00,107.441,107.441,107.412,107.423,351500006.0
2005-05-16 03:29:00,107.44,107.445,107.436,107.445,182299999.0
2005-05-16 03:30:00,107.41,107.437,107.41,107.436,304600007.0
2005-05-16 03:31:00,107.432,107.441,107.419,107.427,194800001.0
2005-05-16 03:32:00,107.43,107.44,107.406,107.406,234299998.0
2005-05-16 03:33:00,107.43,107.432,107.405,107.424,132800000.0
2005-05-16 03:34:00,107.428,107.43,107.409,107.418,198800004.0
2005-05-16 03:35:00,107.418,107.436,107.414,107.436,116600001.0
2005-05-16 03:36:00,107.44,107.45,107.422,107.45,187800002.0
2005-05-16 03:37:00,107.443,107.45,107.434,107.441,114500001.0
2005-05-16 03:38:00,107.438,107.449,107.421,107.441,254400001.0
2005-05-16 03:39:00,107.437,107.445,107.432,107.441,334299996.0
2005-05-16 03:40:00,107.414,107.44,107.401,107.44,213600001.0
2005-05-16 03:41:00,107.427,107.441,107.423,107.426,254499999.0
2005-05-16 03:42:00,107.445,107.446,107.426,107.437,169600002.0
2005-05-16 03:43:00,107.428,107.456,107.428,107.449,255400001.0
2005-05-16 03:44:00,107.421,107.456,107.41,107.456,313299998.0
2005-05-16 03:45:00,107.457,107.457,107.418,107.424,259700002.0
2005-05-16 03:46:00,107.446,107.446,107.433,107.445,382500001.0
2005-05-16 03:47:00,107.428,107.455,107.428,107.445,274000006.0
2005-05-16 03:48:00,107.442,107.459,107.432,107.459,254199999.0
2005-05-16 03:49:00,107.465,107.465,107.457,107.458,210600002.0
2005-05-16 03:50:00,107.463,107.47,107.457,107.47,252300000.0
2005-05-16 03:51:00,107.465,107.466,107.443,107.462,380800003.0
2005-05-16 03:52:00,107.47,107.47,107.452,107.458,229700001.0
2005-05-16 03:53:00,107.451,107.457,107.441,107.444,241300003.0
2005-05-16 03:54:00,107.422,107.451,107.422,107.451,170499997.0
2005-05-16 03:55:00,107.449,107.449,107.435,107.44,114500001.0
2005-05-16 03:56:00,107.459,107.462,107.447,107.454,271300002.0
2005-05-16 03:57:00,107.463,107.465,107.446,107.448,110699999.0
2005-05-16 03:58:00,107.443,107.456,107.44,107.452,172599995.0
2005-05-16 03:59:00,107.472,107.481,107.463,107.473,349300003.0
2005-05-16 04:00:00,107.483,107.488,107.476,107.477,428499999.0
2005-05-16 04:01:00,107.488,107.508,107.488,107.504,340299998.0
2005-05-16 04:02:00,107.502,107.507,107.5,107.5,231900003.0
2005-05-16 04:03:00,107.488,107.507,107.476,107.507,236300001.0
2005-05-16 04:04:00,107.511,107.511,107.486,107.502,248799999.0
2005-05-16 04:05:00,107.5,107.522,107.494,107.513,116700002.0
2005-05-16 04:06:00,107.51,107.516,107.496,107.515,281099997.0
2005-05-16 04:07:00,107.517,107.517,107.495,107.5,407600005.0
2005-05-16 04:08:00,107.493,107.493,107.476,107.485,184000003.0
2005-05-16 04:09:00,107.48,107.484,107.466,107.474,355799997.0
2005-05-16 04:10:00,107.493,107.494,107.463,107.464,253200000.0
2005-05-16 04:11:00,107.485,107.493,107.481,107.485,320500008.0
2005-05-16 04:12:00,107.498,107.498,107.478,107.496,225700002.0
2005-05-16 04:13:00,107.503,107.513,107.492,107.513,245099998.0
2005-05-16 04:14:00,107.522,107.547,107.52,107.546,141499999.0
2005-05-16 04:15:00,107.542,107.548,107.517,107.548,193499997.0
2005-05-16 04:16:00,107.537,107.57,107.536,107.544,416900008.0
2005-05-16 04:17:00,107.553,107.568,107.549,107.553,156399998.0
2005-05-16 04:18:00,107.55,107.553,107.539,107.553,224999995.0
2005-05-16 04:19:00,107.538,107.567,107.538,107.565,208999995.0
2005-05-16 04:20:00,107.543,107.552,107.539,107.539,201000005.0
2005-05-16 04:21:00,107.53,107.53,107.517,107.526,156900005.0
2005-05-16 04:22:00,107.528,107.528,107.494,107.507,371799994.0
2005-05-16 04:23:00,107.505,107.519,107.505,107.517,163100004.0
2005-05-16 04:24:00,107.501,107.501,107.482,107.501,158400002.0
2005-05-16 04:25:00,107.498,107.498,107.479,107.479,430900002.0
2005-05-16 04:26:00,107.473,107.485,107.45,107.471,238199999.0
2005-05-16 04:27:00,107.463,107.475,107.445,107.475,300999999.0
2005-05-16 04:28:00,107.463,107.471,107.447,107.471,243500001.0
2005-05-16 04:29:00,107.473,107.473,107.46,107.473,222700001.0
2005-05-16 04:30:00,107.45,107.481,107.442,107.472,272700003.0
2005-05-16 04:31:00,107.473,107.498,107.464,107.498,79300002.0
2005-05-16 04:32:00,107.508,107.519,107.496,107.516,160600003.0
2005-05-16 04:33:00,107.513,107.513,107.492,107.511,303699995.0
2005-05-16 04:34:00,107.507,107.522,107.506,107.522,261899993.0
2005-05-16 04:35:00,107.521,107.53,107.505,107.519,197099999.0
2005-05-16 04:36:00,107.52,107.544,107.511,107.544,97100001.0
2005-05-16 04:37:00,107.534,107.54,107.519,107.524,127600003.0
2005-05-16 04:38:00,107.533,107.547,107.514,107.545,186300004.0
2005-05-16 04:39:00,107.528,107.537,107.517,107.53,389800000.0
2005-05-16 04:40:00,107.52,107.537,107.5,107.537,143200001.0
2005-05-16 04:41:00,107.517,107.527,107.499,107.526,166700004.0
2005-05-16 04:42:00,107.538,107.538,107.505,107.505,172000002.0
2005-05-16 04:43:00,107.528,107.53,107.504,107.506,213200000.0
2005-05-16 04:44:00,107.534,107.539,107.518,107.519,176800005.0
2005-05-16 04:45:00,107.51,107.514,107.483,107.5,364100002.0
2005-05-16 04:46:00,107.522,107.522,107.509,107.517,264400000.0
2005-05-16 04:47:00,107.518,107.518,107.496,107.502,305400003.0
2005-05-16 04:48:00,107.503,107.514,107.487,107.508,98500001.0
2005-05-16 04:49:00,107.509,107.509,107.48,107.498,376300004.0
2005-05-16 04:50:00,107.505,107.517,107.505,107.515,217100001.0
2005-05-16 04:51:00,107.503,107.511,107.499,107.509,193300002.0
2005-05-16 04:52:00,107.495,107.507,107.486,107.498,221400001.0
2005-05-16 04:53:00,107.489,107.493,107.48,107.492,133800002.0
2005-05-16 04:54:00,107.505,107.508,107.472,107.508,264999998.0
2005-05-16 04:55:00,107.51,107.513,107.466,107.484,284599997.0
2005-05-16 04:56:00,107.47,107.488,107.47,107.482,291400002.0
2005-05-16 04:57:00,107.5,107.512,107.497,107.512,164200001.0
2005-05-16 04:58:00,107.507,107.507,107.484,107.494,151900001.0
2005-05-16 04:59:00,107.498,107.506,107.484,107.506,139099999.0
2005-05-16 05:00:00,107.51,107.532,107.51,107.525,339399999.0
2005-05-16 05:01:00,107.524,107.535,107.513,107.523,361199998.0
2005-05-16 05:02:00,107.495,107.516,107.495,107.515,277700001.0
2005-05-16 05:03:00,107.507,107.509,107.493,107.5,145600002.0
2005-05-16 05:04:00,107.518,107.518,107.496,107.499,218099999.0
2005-05-16 05:05:00,107.513,107.515,107.501,107.501,245800001.0
2005-05-16 05:06:00,107.51,107.53,107.51,107.519,193700004.0
2005-05-16 05:07:00,107.529,107.529,107.526,107.526,49599999.0
2005-05-16 05:08:00,107.523,107.523,107.512,107.518,111599996.0
2005-05-16 05:09:00,107.524,107.524,107.504,107.515,390900001.0
2005-05-16 05:10:00,107.531,107.531,107.515,107.519,198300002.0
2005-05-16 05:11:00,107.506,107.528,107.498,107.528,158599998.0
2005-05-16 05:12:00,107.523,107.532,107.519,107.522,202299999.0
2005-05-16 05:13:00,107.518,107.519,107.509,107.511,329399996.0
2005-05-16 05:14:00,107.52,107.53,107.514,107.53,159199999.0
2005-05-16 05:15:00,107.503,107.524,107.5,107.524,212699996.0
2005-05-16 05:16:00,107.528,107.528,107.495,107.522,244399997.0
2005-05-16 05:17:00,107.51,107.522,107.5,107.511,212300005.0
2005-05-16 05:18:00,107.523,107.529,107.494,107.509,357100000.0
2005-05-16 05:19:00,107.517,107.528,107.514,107.522,366699997.0
2005-05-16 05:20:00,107.502,107.528,107.501,107.528,202599998.0
2005-05-16 05:21:00,107.545,107.546,107.513,107.525,204700001.0
2005-05-16 05:22:00,107.517,107.532,107.508,107.532,263100000.0
2005-05-16 05:23:00,107.52,107.531,107.51,107.53,292100003.0
2005-05-16 05:24:00,107.55,107.55,107.531,107.531,293699995.0
2005-05-16 05:25:00,107.547,107.549,107.531,107.534,317799990.0
2005-05-16 05:26:00,107.503,107.533,107.497,107.533,227499999.0
2005-05-16 05:27:00,107.558,107.56,107.53,107.539,347999999.0
2005-05-16 05:28:00,107.512,107.532,107.512,107.527,205899995.0
2005-05-16 05:29:00,107.547,107.548,107.539,107.543,129900002.0
2005-05-16 05:30:00,107.538,107.553,107.524,107.548,194399995.0
2005-05-16 05:31:00,107.545,107.545,107.518,107.537,225899997.0
2005-05-16 05:32:00,107.524,107.54,107.497,107.514,324099998.0
2005-05-16 05:33:00,107.55,107.55,107.534,107.538,335799999.0
2005-05-16 05:34:00,107.527,107.544,107.518,107.536,299500003.0
2005-05-16 05:35:00,107.538,107.538,107.516,107.52,320999998.0
2005-05-16 05:36:00,107.524,107.533,107.519,107.533,332500000.0
2005-05-16 05:37:00,107.516,107.547,107.516,107.53,289499993.0
2005-05-16 05:38:00,107.54,107.544,107.522,107.531,344600009.0
2005-05-16 05:39:00,107.55,107.555,107.528,107.533,447900001.0
2005-05-16 05:40:00,107.548,107.55,107.516,107.55,272400000.0
2005-05-16 05:41:00,107.55,107.555,107.539,107.542,249400002.0
2005-05-16 05:42:00,107.525,107.547,107.514,107.547,266699998.0
2005-05-16 05:43:00,107.538,107.542,107.528,107.529,190599998.0
2005-05-16 05:44:00,107.53,107.547,107.53,107.539,177000002.0
2005-05-16 05:45:00,107.542,107.55,107.525,107.539,165699999.0
2005-05-16 05:46:00,107.551,107.556,107.536,107.541,173100001.0
2005-05-16 05:47:00,107.517,107.547,107.517,107.545,171799999.0
2005-05-16 05:48:00,107.548,107.548,107.531,107.535,266800000.0
2005-05-16 05:49:00,107.545,107.547,107.53,107.53,127300000.0
2005-05-16 05:50:00,107.55,107.559,107.549,107.549,58500001.0
2005-05-16 05:51:00,107.53,107.558,107.524,107.558,187800000.0
2005-05-16 05:52:00,107.558,107.567,107.54,107.543,225899995.0
2005-05-16 05:53:00,107.53,107.555,107.53,107.551,191399996.0
2005-05-16 05:54:00,107.546,107.558,107.54,107.546,524700005.0
2005-05-16 05:55:00,107.555,107.555,107.547,107.555,301599999.0
2005-05-16 05:56:00,107.54,107.554,107.531,107.549,303599995.0
2005-05-16 05:57:00,107.545,107.545,107.516,107.533,220499998.0
2005-05-16 05:58:00,107.562,107.562,107.546,107.547,184800004.0
2005-05-16 05:59:00,107.532,107.554,107.532,107.549,174999998.0
2005-05-16 06:00:00,107.548,107.563,107.545,107.559,183900001.0
2005-05-16 06:01:00,107.541,107.555,107.538,107.547,323399999.0
2005-05-16 06:02:00,107.565,107.573,107.555,107.557,322499998.0
2005-05-16 06:03:00,107.556,107.563,107.544,107.55,301399993.0
2005-05-16 06:04:00,107.569,107.574,107.567,107.569,134300001.0
2005-05-16 06:05:00,107.563,107.575,107.555,107.555,349100001.0
2005-05-16 06:06:00,107.553,107.558,107.538,107.546,276499998.0
2005-05-16 06:07:00,107.57,107.58,107.559,107.565,226099992.0
2005-05-16 06:08:00,107.575,107.586,107.557,107.586,142099998.0
2005-05-16 06:09:00,107.588,107.589,107.565,107.571,121900001.0
2005-05-16 06:10:00,107.57,107.586,107.57,107.573,123700004.0
2005-05-16 06:11:00,107.554,107.573,107.535,107.573,263399998.0
2005-05-16 06:12:00,107.549,107.576,107.549,107.575,371499996.0
2005-05-16 06:13:00,107.576,107.581,107.561,107.561,243900000.0
2005-05-16 06:14:00,107.563,107.576,107.552,107.571,216999998.0
2005-05-16 06:15:00,107.577,107.588,107.577,107.58,244400002.0
2005-05-16 06:16:00,107.581,107.609,107.568,107.609,170399999.0
2005-05-16 06:17:00,107.608,107.612,107.608,107.612,67100000.0
2005-05-16 06:18:00,107.608,107.608,107.582,107.591,209900000.0
2005-05-16 06:19:00,107.608,107.61,107.59,107.59,214599999.0
2005-05-16 06:20:00,107.595,107.61,107.592,107.61,337600006.0
2005-05-16 06:21:00,107.606,107.606,107.585,107.602,261600002.0
2005-05-16 06:22:00,107.595,107.616,107.595,107.611,143800001.0
2005-05-16 06:23:00,107.608,107.612,107.597,107.609,257700001.0
2005-05-16 06:24:00,107.562,107.613,107.562,107.606,272399999.0
2005-05-16 06:25:00,107.6,107.622,107.6,107.619,471400000.0
2005-05-16 06:26:00,107.601,107.601,107.575,107.59,360800005.0
2005-05-16 06:27:00,107.615,107.615,107.605,107.615,294200006.0
2005-05-16 06:28:00,107.6,107.604,107.585,107.585,322599997.0
2005-05-16 06:29:00,107.583,107.585,107.572,107.573,129500000.0
2005-05-16 06:30:00,107.577,107.591,107.563,107.59,301000005.0
2005-05-16 06:31:00,107.572,107.585,107.568,107.568,282399999.0
2005-05-16 06:32:00,107.6,107.612,107.6,107.61,340699996.0
2005-05-16 06:33:00,107.602,107.617,107.598,107.608,332900001.0
2005-05-16 06:34:00,107.607,107.613,107.596,107.608,456399993.0
2005-05-16 06:35:00,107.613,107.618,107.609,107.618,249400000.0
2005-05-16 06:36:00,107.605,107.605,107.593,107.593,130099998.0
2005-05-16 06:37:00,107.595,107.615,107.572,107.615,133600001.0
2005-05-16 06:38:00,107.613,107.62,107.599,107.61,395600001.0
2005-05-16 06:39:00,107.608,107.609,107.582,107.582,435400002.0
2005-05-16 06:40:00,107.562,107.601,107.562,107.578,477100000.0
2005-05-16 06:41:00,107.57,107.6,107.566,107.588,266900006.0
2005-05-16 06:42:00,107.573,107.575,107.568,107.575,173199998.0
2005-05-16 06:43:00,107.582,107.582,107.558,107.558,111800002.0
2005-05-16 06:44:00,107.577,107.598,107.577,107.592,282399993.0
2005-05-16 06:45:00,107.595,107.611,107.571,107.571,256000004.0
2005-05-16 06:46:00,107.57,107.583,107.556,107.583,79799998.0
2005-05-16 06:47:00,107.589,107.594,107.565,107.58,459299996.0
2005-05-16 06:48:00,107.581,107.597,107.578,107.596,250499998.0
2005-05-16 06:49:00,107.613,107.624,107.607,107.613,367799996.0
2005-05-16 06:50:00,107.627,107.627,107.601,107.604,190000000.0
2005-05-16 06:51:00,107.602,107.611,107.589,107.595,253000005.0
2005-05-16 06:52:00,107.622,107.622,107.604,107.615,368900001.0
2005-05-16 06:53:00,107.608,107.619,107.601,107.619,271699996.0
2005-05-16 06:54:00,107.622,107.622,107.616,107.622,213099999.0
2005-05-16 06:55:00,107.598,107.621,107.598,107.621,269299997.0
2005-05-16 06:56:00,107.626,107.626,107.605,107.609,251799998.0
2005-05-16 06:57:00,107.631,107.631,107.613,107.619,197200004.0
2005-05-16 06:58:00,107.615,107.62,107.61,107.616,237100000.0
2005-05-16 06:59:00,107.627,107.627,107.607,107.609,274299996.0
2005-05-16 07:00:00,107.622,107.622,107.605,107.622,268299998.0
2005-05-16 07:01:00,107.617,107.634,107.615,107.629,111299998.0
2005-05-16 07:02:00,107.631,107.631,107.629,107.629,13200000.0
2005-05-16 07:03:00,107.63,107.634,107.615,107.615,410099992.0
2005-05-16 07:04:00,107.604,107.613,107.586,107.613,222500003.0
2005-05-16 07:05:00,107.605,107.625,107.604,107.617,275800003.0
2005-05-16 07:06:00,107.593,107.604,107.583,107.594,187699994.0
2005-05-16 07:07:00,107.592,107.603,107.58,107.598,296100002.0
2005-05-16 07:08:00,107.58,107.603,107.58,107.59,246499999.0
2005-05-16 07:09:00,107.583,107.602,107.578,107.585,141999997.0
2005-05-16 07:10:00,107.565,107.579,107.565,107.567,303699999.0
2005-05-16 07:11:00,107.573,107.583,107.568,107.58,333700001.0
2005-05-16 07:12:00,107.597,107.597,107.585,107.588,183599996.0
2005-05-16 07:13:00,107.594,107.594,107.58,107.592,300099999.0
2005-05-16 07:14:00,107.602,107.618,107.602,107.613,113000000.0
2005-05-16 07:15:00,107.62,107.628,107.619,107.627,131300000.0
2005-05-16 07:16:00,107.63,107.63,107.615,107.62,219200004.0
2005-05-16 07:17:00,107.628,107.633,107.619,107.633,314600004.0
2005-05-16 07:18:00,107.645,107.645,107.626,107.644,220900003.0
2005-05-16 07:19:00,107.657,107.657,107.617,107.643,412200003.0
2005-05-16 07:20:00,107.64,107.646,107.621,107.624,249900001.0
2005-05-16 07:21:00,107.607,107.627,107.607,107.611,301399998.0
2005-05-16 07:22:00,107.615,107.624,107.602,107.602,257699996.0
2005-05-16 07:23:00,107.61,107.619,107.61,107.619,97100000.0
2005-05-16 07:24:00,107.621,107.638,107.614,107.63,382000002.0
2005-05-16 07:25:00,107.618,107.625,107.617,107.625,254700000.0
2005-05-16 07:26:00,107.616,107.631,107.609,107.624,225700002.0
2005-05-16 07:27:00,107.628,107.632,107.613,107.632,459100007.0
2005-05-16 07:28:00,107.622,107.641,107.62,107.641,143800001.0
2005-05-16 07:29:00,107.628,107.647,107.608,107.647,166500003.0
2005-05-16 07:30:00,107.653,107.66,107.632,107.635,198000003.0
2005-05-16 07:31:00,107.63,107.632,107.619,107.625,180499998.0
2005-05-16 07:32:00,107.627,107.627,107.606,107.616,328299995.0
2005-05-16 07:33:00,107.617,107.617,107.604,107.606,197200001.0
2005-05-16 07:34:00,107.616,107.622,107.605,107.615,299000006.0
2005-05-16 07:35:00,107.597,107.597,107.581,107.586,181699998.0
2005-05-16 07:36:00,107.599,107.603,107.581,107.591,218700001.0
2005-05-16 07:37:00,107.577,107.58,107.57,107.573,235600001.0
2005-05-16 07:38:00,107.562,107.562,107.548,107.56,184699996.0
2005-05-16 07:39:00,107.573,107.585,107.559,107.571,279900005.0
2005-05-16 07:40:00,107.564,107.575,107.553,107.563,369200000.0
2005-05-16 07:41:00,107.574,107.574,107.558,107.573,234900006.0
2005-05-16 07:42:00,107.558,107.569,107.544,107.549,121300003.0
2005-05-16 07:43:00,107.55,107.565,107.539,107.565,275600000.0
2005-05-16 07:44:00,107.557,107.557,107.496,107.555,370700003.0
2005-05-16 07:45:00,107.555,107.567,107.549,107.563,307100009.0
2005-05-16 07:46:00,107.574,107.579,107.566,107.57,200499999.0
2005-05-16 07:47:00,107.548,107.574,107.546,107.555,149699999.0
2005-05-16 07:48:00,107.574,107.576,107.555,107.555,214199998.0
2005-05-16 07:49:00,107.565,107.586,107.559,107.586,206100000.0
2005-05-16 07:50:00,107.588,107.597,107.587,107.597,213399999.0
2005-05-16 07:51:00,107.587,107.606,107.577,107.598,278300001.0
2005-05-16 07:52:00,107.598,107.607,107.582,107.593,240300005.0
2005-05-16 07:53:00,107.612,107.612,107.602,107.608,308199998.0
2005-05-16 07:54:00,107.614,107.622,107.599,107.601,256799996.0
2005-05-16 07:55:00,107.615,107.625,107.596,107.625,277100002.0
2005-05-16 07:56:00,107.604,107.604,107.567,107.6,283100001.0
2005-05-16 07:57:00,107.615,107.62,107.575,107.602,354000005.0
2005-05-16 07:58:00,107.607,107.618,107.598,107.616,162199999.0
2005-05-16 07:59:00,107.61,107.616,107.595,107.602,366699998.0
2005-05-16 08:00:00,107.621,107.621,107.613,107.618,79200001.0
2005-05-16 08:01:00,107.608,107.622,107.594,107.61,306999996.0
2005-05-16 08:02:00,107.627,107.627,107.607,107.608,158199999.0
2005-05-16 08:03:00,107.625,107.633,107.62,107.633,121000002.0
2005-05-16 08:04:00,107.628,107.636,107.614,107.631,178300002.0
2005-05-16 08:05:00,107.65,107.65,107.62,107.622,313599999.0
2005-05-16 08:06:00,107.643,107.65,107.627,107.635,247999998.0
2005-05-16 08:07:00,107.646,107.663,107.646,107.652,305699989.0
2005-05-16 08:08:00,107.65,107.659,107.643,107.645,292799996.0
2005-05-16 08:09:00,107.655,107.668,107.644,107.668,310900002.0
2005-05-16 08:10:00,107.662,107.663,107.647,107.657,215300001.0
2005-05-16 08:11:00,107.643,107.661,107.632,107.647,349000003.0
2005-05-16 08:12:00,107.637,107.651,107.623,107.649,312399996.0
2005-05-16 08:13:00,107.633,107.667,107.633,107.666,282400003.0
2005-05-16 08:14:00,107.663,107.673,107.654,107.66,222100003.0
2005-05-16 08:15:00,107.645,107.663,107.645,107.661,226000002.0
2005-05-16 08:16:00,107.665,107.669,107.641,107.647,175799994.0
2005-05-16 08:17:00,107.656,107.657,107.652,107.655,235399995.0
2005-05-16 08:18:00,107.668,107.668,107.65,107.655,223300000.0
2005-05-16 08:19:00,107.655,107.664,107.654,107.659,292600006.0
2005-05-16 08:20:00,107.653,107.662,107.642,107.661,215800003.0
2005-05-16 08:21:00,107.652,107.657,107.652,107.655,114800001.0
2005-05-16 08:22:00,107.662,107.662,107.646,107.65,177799996.0
2005-05-16 08:23:00,107.648,107.663,107.639,107.663,146899995.0
2005-05-16 08:24:00,107.68,107.68,107.66,107.67,416299989.0
2005-05-16 08:25:00,107.684,107.695,107.671,107.695,285900001.0
2005-05-16 08:26:00,107.695,107.705,107.69,107.705,140400002.0
2005-05-16 08:27:00,107.725,107.729,107.701,107.705,195400000.0
2005-05-16 08:28:00,107.679,107.712,107.679,107.712,318400000.0
2005-05-16 08:29:00,107.713,107.715,107.701,107.711,225999992.0
2005-05-16 08:30:00,107.715,107.724,107.71,107.716,183900000.0
2005-05-16 08:31:00,107.715,107.735,107.708,107.735,188200001.0
2005-05-16 08:32:00,107.732,107.747,107.732,107.741,265500007.0
2005-05-16 08:33:00,107.754,107.755,107.743,107.754,294499999.0
2005-05-16 08:34:00,107.764,107.764,107.732,107.753,81500001.0
2005-05-16 08:35:00,107.76,107.763,107.725,107.745,114400000.0
2005-05-16 08:36:00,107.762,107.77,107.742,107.747,193099999.0
2005-05-16 08:37:00,107.75,107.758,107.731,107.737,134699998.0
2005-05-16 08:38:00,107.738,107.748,107.736,107.748,157600002.0
2005-05-16 08:39:00,107.75,107.75,107.721,107.736,200000001.0
2005-05-16 08:40:00,107.74,107.748,107.73,107.737,367099993.0
2005-05-16 08:41:00,107.741,107.741,107.711,107.735,188600004.0
2005-05-16 08:42:00,107.739,107.75,107.735,107.741,208100000.0
2005-05-16 08:43:00,107.758,107.758,107.727,107.734,210400000.0
2005-05-16 08:44:00,107.735,107.744,107.73,107.74,327699993.0
2005-05-16 08:45:00,107.736,107.743,107.735,107.738,252000005.0
2005-05-16 08:46:00,107.72,107.733,107.712,107.725,196899999.0
2005-05-16 08:47:00,107.735,107.736,107.721,107.735,338100001.0
2005-05-16 08:48:00,107.715,107.732,107.706,107.71,194200000.0
2005-05-16 08:49:00,107.718,107.718,107.703,107.706,270800002.0
2005-05-16 08:50:00,107.71,107.717,107.701,107.709,242900003.0
2005-05-16 08:51:00,107.693,107.704,107.679,107.679,397399993.0
2005-05-16 08:52:00,107.692,107.692,107.668,107.679,213899998.0
2005-05-16 08:53:00,107.672,107.691,107.671,107.682,190099998.0
2005-05-16 08:54:00,107.699,107.699,107.657,107.696,405999992.0
2005-05-16 08:55:00,107.68,107.69,107.68,107.69,196400002.0
2005-05-16 08:56:00,107.7,107.723,107.697,107.706,328300000.0
2005-05-16 08:57:00,107.706,107.717,107.699,107.716,152700003.0
2005-05-16 08:58:00,107.718,107.73,107.717,107.725,153099996.0
2005-05-16 08:59:00,107.721,107.721,107.689,107.698,252500004.0
2005-05-16 09:00:00,107.71,107.71,107.695,107.695,445400004.0
2005-05-16 09:01:00,107.7,107.706,107.69,107.69,86699999.0
2005-05-16 09:02:00,107.684,107.688,107.675,107.675,226300000.0
2005-05-16 09:03:00,107.668,107.682,107.652,107.677,299400006.0
2005-05-16 09:04:00,107.668,107.686,107.653,107.668,305399997.0
2005-05-16 09:05:00,107.675,107.687,107.673,107.673,243099997.0
2005-05-16 09:06:00,107.676,107.684,107.667,107.684,325400005.0
2005-05-16 09:07:00,107.684,107.696,107.677,107.677,156300001.0
2005-05-16 09:08:00,107.675,107.675,107.654,107.672,211900000.0
2005-05-16 09:09:00,107.67,107.67,107.645,107.661,225899997.0
2005-05-16 09:10:00,107.661,107.677,107.654,107.663,322200000.0
2005-05-16 09:11:00,107.658,107.676,107.658,107.672,386800007.0
2005-05-16 09:12:00,107.666,107.684,107.654,107.684,287900001.0
2005-05-16 09:13:00,107.683,107.711,107.679,107.695,198100000.0
2005-05-16 09:14:00,107.69,107.697,107.68,107.695,165800001.0
2005-05-16 09:15:00,107.691,107.699,107.674,107.699,198299997.0
2005-05-16 09:16:00,107.7,107.7,107.681,107.694,213100005.0
2005-05-16 09:17:00,107.685,107.698,107.681,107.696,223600005.0
2005-05-16 09:18:00,107.682,107.689,107.662,107.675,309100003.0
2005-05-16 09:19:00,107.677,107.691,107.668,107.675,363500000.0
2005-05-16 09:20:00,107.682,107.685,107.664,107.677,393100004.0
2005-05-16 09:21:00,107.682,107.688,107.668,107.676,314999997.0
2005-05-16 09:22:00,107.692,107.707,107.692,107.705,204600001.0
2005-05-16 09:23:00,107.699,107.699,107.654,107.654,259200000.0
2005-05-16 09:24:00,107.67,107.68,107.654,107.661,352300003.0
2005-05-16 09:25:00,107.673,107.69,107.664,107.68,245900005.0
2005-05-16 09:26:00,107.681,107.682,107.668,107.676,235199999.0
2005-05-16 09:27:00,107.675,107.685,107.664,107.667,216600000.0
2005-05-16 09:28:00,107.665,107.691,107.66,107.691,144300002.0
2005-05-16 09:29:00,107.691,107.705,107.685,107.705,394800000.0
2005-05-16 09:30:00,107.706,107.708,107.682,107.699,99499999.0
2005-05-16 09:31:00,107.713,107.713,107.677,107.677,162600002.0
2005-05-16 09:32:00,107.698,107.716,107.687,107.716,205000005.0
2005-05-16 09:33:00,107.715,107.725,107.703,107.72,220100002.0
2005-05-16 09:34:00,107.706,107.717,107.7,107.715,217799998.0
2005-05-16 09:35:00,107.718,107.718,107.696,107.711,220799998.0
2005-05-16 09:36:00,107.701,107.701,107.685,107.69,273600000.0
2005-05-16 09:37:00,107.684,107.708,107.677,107.708,278900005.0
2005-05-16 09:38:00,107.713,107.713,107.682,107.701,238900001.0
2005-05-16 09:39:00,107.693,107.703,107.683,107.698,267300004.0
2005-05-16 09:40:00,107.714,107.721,107.697,107.699,255000004.0
2005-05-16 09:41:00,107.688,107.688,107.661,107.688,236099998.0
2005-05-16 09:42:00,107.692,107.696,107.69,107.696,70300001.0
2005-05-16 09:43:00,107.688,107.688,107.667,107.684,282800000.0
2005-05-16 09:44:00,107.678,107.678,107.659,107.667,97199998.0
2005-05-16 09:45:00,107.657,107.669,107.639,107.666,299700002.0
2005-05-16 09:46:00,107.67,107.673,107.66,107.668,186399999.0
2005-05-16 09:47:00,107.668,107.67,107.648,107.656,285099991.0
2005-05-16 09:48:00,107.652,107.669,107.649,107.666,378300000.0
2005-05-16 09:49:00,107.65,107.675,107.649,107.673,431999997.0
2005-05-16 09:50:00,107.662,107.663,107.65,107.657,247200000.0
2005-05-16 09:51:00,107.652,107.658,107.621,107.643,296099999.0
2005-05-16 09:52:00,107.644,107.644,107.629,107.643,113100002.0
2005-05-16 09:53:00,107.645,107.656,107.644,107.646,357699994.0
2005-05-16 09:54:00,107.647,107.647,107.633,107.638,125800003.0
2005-05-16 09:55:00,107.653,107.658,107.612,107.632,254900001.0
2005-05-16 09:56:00,107.657,107.665,107.641,107.654,297400000.0
2005-05-16 09:57:00,107.647,107.661,107.64,107.651,210899999.0
2005-05-16 09:58:00,107.648,107.659,107.642,107.642,252099999.0
2005-05-16 09:59:00,107.643,107.66,107.637,107.66,54900002.0
2005-05-16 10:00:00,107.657,107.663,107.646,107.656,250400000.0
2005-05-16 10:01:00,107.657,107.658,107.638,107.643,169600002.0
2005-05-16 10:02:00,107.65,107.65,107.634,107.643,139799999.0
2005-05-16 10:03:00,107.645,107.655,107.625,107.647,317899995.0
2005-05-16 10:04:00,107.645,107.656,107.641,107.646,195000003.0
2005-05-16 10:05:00,107.662,107.667,107.636,107.642,127400000.0
2005-05-16 10:06:00,107.654,107.654,107.631,107.645,344099998.0
2005-05-16 10:07:00,107.658,107.662,107.623,107.657,274599995.0
2005-05-16 10:08:00,107.655,107.667,107.649,107.652,226600004.0
2005-05-16 10:09:00,107.658,107.666,107.644,107.66,257300001.0
2005-05-16 10:10:00,107.657,107.663,107.645,107.659,416100001.0
2005-05-16 10:11:00,107.65,107.657,107.628,107.646,337900004.0
2005-05-16 10:12:00,107.656,107.656,107.638,107.649,368599999.0
2005-05-16 10:13:00,107.65,107.657,107.65,107.655,117300001.0
2005-05-16 10:14:00,107.652,107.657,107.619,107.641,178499997.0
2005-05-16 10:15:00,107.655,107.661,107.61,107.61,328700000.0
2005-05-16 10:16:00,107.642,107.65,107.619,107.65,281199999.0
2005-05-16 10:17:00,107.649,107.659,107.623,107.659,170899998.0
2005-05-16 10:18:00,107.638,107.657,107.626,107.654,254500000.0
2005-05-16 10:19:00,107.651,107.659,107.633,107.656,200400004.0
2005-05-16 10:20:00,107.663,107.667,107.661,107.664,254599999.0
2005-05-16 10:21:00,107.677,107.68,107.657,107.663,171799999.0
2005-05-16 10:22:00,107.648,107.665,107.639,107.663,347700004.0
2005-05-16 10:23:00,107.66,107.66,107.646,107.655,193400002.0
2005-05-16 10:24:00,107.67,107.671,107.643,107.663,412699998.0
2005-05-16 10:25:00,107.673,107.685,107.666,107.677,253200004.0
2005-05-16 10:26:00,107.688,107.688,107.648,107.677,308300007.0
2005-05-16 10:27:00,107.67,107.679,107.647,107.659,325000003.0
2005-05-16 10:28:00,107.655,107.659,107.63,107.645,216100002.0
2005-05-16 10:29:00,107.649,107.662,107.649,107.658,250300004.0
2005-05-16 10:30:00,107.673,107.673,107.662,107.666,326300000.0
2005-05-16 10:31:00,107.665,107.673,107.647,107.668,179300002.0
2005-05-16 10:32:00,107.656,107.677,107.643,107.676,328300000.0
2005-05-16 10:33:00,107.662,107.677,107.639,107.677,226000002.0
2005-05-16 10:34:00,107.675,107.688,107.673,107.682,117099997.0
2005-05-16 10:35:00,107.671,107.689,107.669,107.67,259600003.0
2005-05-16 10:36:00,107.675,107.675,107.659,107.668,200400001.0
2005-05-16 10:37:00,107.688,107.69,107.668,107.677,242800000.0
2005-05-16 10:38:00,107.692,107.698,107.673,107.687,262899995.0
2005-05-16 10:39:00,107.687,107.703,107.686,107.703,164799998.0
2005-05-16 10:40:00,107.678,107.709,107.678,107.707,211699996.0
2005-05-16 10:41:00,107.696,107.714,107.682,107.714,219800000.0
2005-05-16 10:42:00,107.713,107.727,107.708,107.727,233200003.0
2005-05-16 10:43:00,107.716,107.733,107.704,107.723,288300001.0
2005-05-16 10:44:00,107.723,107.738,107.723,107.725,389000002.0
2005-05-16 10:45:00,107.733,107.739,107.706,107.731,426300007.0
2005-05-16 10:46:00,107.738,107.74,107.712,107.718,367699991.0
2005-05-16 10:47:00,107.715,107.732,107.699,107.723,241700003.0
2005-05-16 10:48:00,107.723,107.73,107.714,107.714,255600002.0
2005-05-16 10:49:00,107.695,107.723,107.692,107.721,335699998.0
2005-05-16 10:50:00,107.718,107.718,107.695,107.715,171300003.0
2005-05-16 10:51:00,107.715,107.726,107.707,107.72,288900000.0
2005-05-16 10:52:00,107.717,107.717,107.678,107.698,218200003.0
2005-05-16 10:53:00,107.68,107.68,107.649,107.652,97100001.0
2005-05-16 10:54:00,107.637,107.652,107.632,107.652,338499994.0
2005-05-16 10:55:00,107.654,107.687,107.654,107.661,344699998.0
2005-05-16 10:56:00,107.653,107.668,107.643,107.658,225400002.0
2005-05-16 10:57:00,107.668,107.67,107.658,107.658,193999999.0
2005-05-16 10:58:00,107.675,107.698,107.663,107.691,205400000.0
2005-05-16 10:59:00,107.7,107.7,107.682,107.689,200299996.0
2005-05-16 11:00:00,107.7,107.705,107.675,107.693,261299993.0
2005-05-16 11:01:00,107.685,107.712,107.678,107.708,270599998.0
2005-05-16 11:02:00,107.708,107.708,107.66,107.696,228300005.0
2005-05-16 11:03:00,107.698,107.709,107.694,107.707,195099995.0
2005-05-16 11:04:00,107.717,107.717,107.698,107.701,327200001.0
2005-05-16 11:05:00,107.693,107.694,107.674,107.677,343600006.0
2005-05-16 11:06:00,107.685,107.697,107.668,107.693,329099999.0
2005-05-16 11:07:00,107.671,107.691,107.67,107.691,133700002.0
2005-05-16 11:08:00,107.688,107.701,107.685,107.697,160200004.0
2005-05-16 11:09:00,107.685,107.692,107.668,107.691,225500002.0
2005-05-16 11:10:00,107.693,107.693,107.666,107.69,124700001.0
2005-05-16 11:11:00,107.68,107.707,107.675,107.689,244600001.0
2005-05-16 11:12:00,107.699,107.699,107.668,107.676,436299999.0
2005-05-16 11:13:00,107.668,107.668,107.66,107.668,194400004.0
2005-05-16 11:14:00,107.671,107.682,107.668,107.675,307499996.0
2005-05-16 11:15:00,107.657,107.681,107.644,107.65,345900000.0
2005-05-16 11:16:00,107.64,107.65,107.614,107.614,153199998.0
2005-05-16 11:17:00,107.625,107.625,107.566,107.572,238400004.0
2005-05-16 11:18:00,107.569,107.581,107.569,107.581,225699998.0
2005-05-16 11:19:00,107.573,107.573,107.544,107.547,217600000.0
2005-05-16 11:20:00,107.55,107.553,107.539,107.55,240500001.0
2005-05-16 11:21:00,107.552,107.564,107.552,107.555,125399999.0
2005-05-16 11:22:00,107.556,107.564,107.55,107.559,280699994.0
2005-05-16 11:23:00,107.548,107.548,107.536,107.543,158799999.0
2005-05-16 11:24:00,107.529,107.529,107.519,107.519,150600004.0
2005-05-16 11:25:00,107.502,107.502,107.487,107.502,261200002.0
2005-05-16 11:26:00,107.498,107.509,107.495,107.498,304300002.0
2005-05-16 11:27:00,107.5,107.511,107.5,107.507,205800000.0
2005-05-16 11:28:00,107.508,107.51,107.489,107.492,200800001.0
2005-05-16 11:29:00,107.517,107.527,107.511,107.513,172100004.0
2005-05-16 11:30:00,107.531,107.538,107.5,107.5,257899998.0
2005-05-16 11:31:00,107.49,107.527,107.485,107.525,374600000.0
2005-05-16 11:32:00,107.522,107.531,107.502,107.514,166900002.0
2005-05-16 11:33:00,107.523,107.545,107.506,107.545,280399996.0
2005-05-16 11:34:00,107.543,107.576,107.537,107.576,302499993.0
2005-05-16 11:35:00,107.58,107.614,107.58,107.614,159899997.0
2005-05-16 11:36:00,107.618,107.618,107.599,107.599,106500001.0
2005-05-16 11:37:00,107.598,107.6,107.574,107.593,284500005.0
2005-05-16 11:38:00,107.598,107.606,107.582,107.584,269399999.0
2005-05-16 11:39:00,107.589,107.589,107.572,107.583,261200000.0
2005-05-16 11:40:00,107.582,107.586,107.572,107.582,383399997.0
2005-05-16 11:41:00,107.599,107.608,107.575,107.608,305500005.0
2005-05-16 11:42:00,107.62,107.622,107.608,107.619,295699997.0
2005-05-16 11:43:00,107.618,107.627,107.612,107.612,169799998.0
2005-05-16 11:44:00,107.612,107.635,107.605,107.626,255599998.0
2005-05-16 11:45:00,107.637,107.639,107.612,107.636,287000004.0
2005-05-16 11:46:00,107.625,107.633,107.625,107.628,187300000.0
2005-05-16 11:47:00,107.635,107.636,107.62,107.636,290000000.0
2005-05-16 11:48:00,107.63,107.63,107.61,107.614,196600000.0
2005-05-16 11:49:00,107.628,107.644,107.609,107.644,220400000.0
2005-05-16 11:50:00,107.665,107.678,107.653,107.665,187700001.0
2005-05-16 11:51:00,107.656,107.672,107.643,107.643,310199997.0
2005-05-16 11:52:00,107.64,107.657,107.632,107.646,270199998.0
2005-05-16 11:53:00,107.635,107.654,107.635,107.636,319099999.0
2005-05-16 11:54:00,107.648,107.648,107.608,107.631,280299996.0
2005-05-16 11:55:00,107.657,107.66,107.637,107.647,346900001.0
2005-05-16 11:56:00,107.665,107.665,107.649,107.653,290500000.0
2005-05-16 11:57:00,107.665,107.675,107.65,107.657,177900002.0
2005-05-16 11:58:00,107.658,107.667,107.658,107.659,119600003.0
2005-05-16 11:59:00,107.648,107.66,107.643,107.652,246299997.0
2005-05-16 12:00:00,107.648,107.648,107.63,107.647,236099996.0
2005-05-16 12:01:00,107.658,107.66,107.641,107.641,286000003.0
2005-05-16 12:02:00,107.643,107.646,107.632,107.646,210700000.0
2005-05-16 12:03:00,107.65,107.65,107.614,107.619,294100004.0
2005-05-16 12:04:00,107.633,107.65,107.618,107.65,307299999.0
2005-05-16 12:05:00,107.645,107.66,107.64,107.656,424700002.0
2005-05-16 12:06:00,107.648,107.673,107.646,107.661,343999994.0
2005-05-16 12:07:00,107.67,107.67,107.657,107.665,194500000.0
2005-05-16 12:08:00,107.678,107.679,107.648,107.658,272300002.0
2005-05-16 12:09:00,107.661,107.661,107.626,107.632,361800006.0
2005-05-16 12:10:00,107.632,107.643,107.623,107.632,230200001.0
2005-05-16 12:11:00,107.63,107.63,107.588,107.608,414000000.0
2005-05-16 12:12:00,107.603,107.603,107.588,107.599,233400002.0
2005-05-16 12:13:00,107.59,107.596,107.577,107.587,157200001.0
2005-05-16 12:14:00,107.583,107.598,107.578,107.58,305999998.0
2005-05-16 12:15:00,107.583,107.598,107.578,107.592,210100002.0
2005-05-16 12:16:00,107.582,107.595,107.571,107.586,233700001.0
2005-05-16 12:17:00,107.59,107.603,107.588,107.603,250200000.0
2005-05-16 12:18:00,107.602,107.602,107.558,107.594,348000006.0
2005-05-16 12:19:00,107.587,107.61,107.578,107.61,219800000.0
2005-05-16 12:20:00,107.607,107.617,107.607,107.612,164999995.0
2005-05-16 12:21:00,107.607,107.607,107.587,107.594,226400001.0
2005-05-16 12:22:00,107.607,107.613,107.587,107.611,374600005.0
2005-05-16 12:23:00,107.607,107.618,107.587,107.618,228200001.0
2005-05-16 12:24:00,107.622,107.644,107.619,107.643,373999998.0
2005-05-16 12:25:00,107.63,107.632,107.61,107.632,277299996.0
2005-05-16 12:26:00,107.635,107.646,107.627,107.634,209799999.0
2005-05-16 12:27:00,107.648,107.656,107.632,107.644,317299995.0
2005-05-16 12:28:00,107.64,107.645,107.621,107.628,296100007.0
2005-05-16 12:29:00,107.637,107.637,107.589,107.589,182800000.0
2005-05-16 12:30:00,107.618,107.629,107.612,107.624,246300001.0
2005-05-16 12:31:00,107.613,107.622,107.612,107.621,77800001.0
2005-05-16 12:32:00,107.628,107.636,107.614,107.626,210200003.0
2005-05-16 12:33:00,107.618,107.629,107.606,107.625,260699996.0
2005-05-16 12:34:00,107.618,107.629,107.604,107.618,164900001.0
2005-05-16 12:35:00,107.631,107.636,107.62,107.627,245699996.0
2005-05-16 12:36:00,107.636,107.645,107.611,107.645,326700005.0
2005-05-16 12:37:00,107.633,107.633,107.613,107.619,265600007.0
2005-05-16 12:38:00,107.645,107.649,107.638,107.64,126000000.0
2005-05-16 12:39:00,107.65,107.655,107.64,107.645,288000002.0
2005-05-16 12:40:00,107.66,107.663,107.629,107.663,137399999.0
2005-05-16 12:41:00,107.672,107.673,107.655,107.665,307700003.0
2005-05-16 12:42:00,107.663,107.669,107.654,107.667,90500002.0
2005-05-16 12:43:00,107.656,107.675,107.653,107.662,294100000.0
2005-05-16 12:44:00,107.668,107.687,107.66,107.663,320199997.0
2005-05-16 12:45:00,107.677,107.68,107.655,107.673,467400004.0
2005-05-16 12:46:00,107.668,107.677,107.653,107.653,287999997.0
2005-05-16 12:47:00,107.678,107.678,107.625,107.647,328300007.0
2005-05-16 12:48:00,107.657,107.673,107.657,107.673,270499996.0
2005-05-16 12:49:00,107.678,107.679,107.652,107.674,401300000.0
2005-05-16 12:50:00,107.666,107.68,107.666,107.67,139499999.0
2005-05-16 12:51:00,107.67,107.683,107.662,107.666,212999997.0
2005-05-16 12:52:00,107.645,107.683,107.644,107.683,74400002.0
2005-05-16 12:53:00,107.688,107.689,107.664,107.689,174900005.0
2005-05-16 12:54:00,107.694,107.694,107.671,107.69,276100003.0
2005-05-16 12:55:00,107.69,107.69,107.672,107.674,150700002.0
2005-05-16 12:56:00,107.678,107.696,107.678,107.688,322700000.0
2005-05-16 12:57:00,107.689,107.697,107.68,107.691,228700002.0
2005-05-16 12:58:00,107.67,107.694,107.67,107.688,325300001.0
2005-05-16 12:59:00,107.69,107.718,107.672,107.718,240800001.0
2005-05-16 13:00:00,107.723,107.723,107.692,107.707,78099998.0
2005-05-16 13:01:00,107.699,107.711,107.687,107.695,324899997.0
2005-05-16 13:02:00,107.69,107.696,107.678,107.69,104800002.0
2005-05-16 13:03:00,107.69,107.701,107.678,107.686,433800000.0
2005-05-16 13:04:00,107.679,107.688,107.66,107.668,273300004.0
2005-05-16 13:05:00,107.655,107.665,107.65,107.65,361700004.0
2005-05-16 13:06:00,107.656,107.66,107.639,107.655,431199996.0
2005-05-16 13:07:00,107.667,107.668,107.658,107.664,204799998.0
2005-05-16 13:08:00,107.651,107.663,107.63,107.663,218800002.0
2005-05-16 13:09:00,107.652,107.671,107.639,107.652,237700005.0
2005-05-16 13:10:00,107.668,107.67,107.648,107.67,185100002.0
2005-05-16 13:11:00,107.651,107.666,107.645,107.659,332099999.0
2005-05-16 13:12:00,107.655,107.666,107.646,107.655,150200002.0
2005-05-16 13:13:00,107.67,107.676,107.643,107.643,213100005.0
2005-05-16 13:14:00,107.663,107.677,107.66,107.675,171800001.0
2005-05-16 13:15:00,107.665,107.685,107.662,107.678,237400001.0
2005-05-16 13:16:00,107.656,107.679,107.642,107.668,490199996.0
2005-05-16 13:17:00,107.673,107.684,107.663,107.674,231100002.0
2005-05-16 13:18:00,107.66,107.665,107.642,107.663,233600001.0
2005-05-16 13:19:00,107.655,107.668,107.645,107.662,163300003.0
2005-05-16 13:20:00,107.653,107.666,107.649,107.66,303100000.0
2005-05-16 13:21:00,107.669,107.669,107.634,107.641,189499999.0
2005-05-16 13:22:00,107.647,107.665,107.642,107.653,361200000.0
2005-05-16 13:23:00,107.655,107.666,107.63,107.641,258200001.0
2005-05-16 13:24:00,107.656,107.656,107.63,107.634,213199998.0
2005-05-16 13:25:00,107.652,107.656,107.646,107.654,202899996.0
2005-05-16 13:26:00,107.652,107.654,107.621,107.651,398000001.0
2005-05-16 13:27:00,107.661,107.667,107.658,107.664,118899997.0
2005-05-16 13:28:00,107.675,107.682,107.669,107.674,293400001.0
2005-05-16 13:29:00,107.688,107.695,107.674,107.678,227899999.0
2005-05-16 13:30:00,107.68,107.68,107.651,107.679,242499999.0
2005-05-16 13:31:00,107.68,107.681,107.667,107.675,185299996.0
2005-05-16 13:32:00,107.678,107.679,107.651,107.656,424399998.0
2005-05-16 13:33:00,107.671,107.681,107.659,107.671,331600002.0
2005-05-16 13:34:00,107.672,107.673,107.642,107.659,197600000.0
2005-05-16 13:35:00,107.666,107.666,107.635,107.645,173500000.0
2005-05-16 13:36:00,107.662,107.67,107.632,107.652,240000000.0
2005-05-16 13:37:00,107.658,107.659,107.628,107.651,247999994.0
2005-05-16 13:38:00,107.662,107.666,107.651,107.653,228600003.0
2005-05-16 13:39:00,107.656,107.664,107.653,107.653,240600005.0
2005-05-16 13:40:00,107.68,107.685,107.667,107.683,448400002.0
2005-05-16 13:41:00,107.675,107.69,107.671,107.674,196800000.0
2005-05-16 13:42:00,107.658,107.675,107.649,107.661,261299999.0
2005-05-16 13:43:00,107.673,107.673,107.642,107.659,164200002.0
2005-05-16 13:44:00,107.643,107.657,107.639,107.642,305799998.0
2005-05-16 13:45:00,107.65,107.655,107.647,107.65,235499993.0
2005-05-16 13:46:00,107.643,107.656,107.639,107.641,291199995.0
2005-05-16 13:47:00,107.641,107.646,107.626,107.646,307199998.0
2005-05-16 13:48:00,107.649,107.649,107.61,107.61,147099998.0
2005-05-16 13:49:00,107.619,107.624,107.588,107.598,153799997.0
2005-05-16 13:50:00,107.61,107.62,107.6,107.608,161900003.0
2005-05-16 13:51:00,107.606,107.61,107.587,107.61,201000000.0
2005-05-16 13:52:00,107.608,107.609,107.558,107.56,205100001.0
2005-05-16 13:53:00,107.6,107.609,107.554,107.554,374800001.0
2005-05-16 13:54:00,107.592,107.6,107.566,107.582,230000002.0
2005-05-16 13:55:00,107.585,107.585,107.564,107.573,302200005.0
2005-05-16 13:56:00,107.581,107.588,107.558,107.559,378099998.0
2005-05-16 13:57:00,107.588,107.59,107.547,107.547,272099998.0
2005-05-16 13:58:00,107.576,107.576,107.558,107.567,135000000.0
2005-05-16 13:59:00,107.566,107.566,107.526,107.533,264799999.0
2005-05-16 14:00:00,107.533,107.56,107.525,107.547,186400002.0
2005-05-16 14:01:00,107.543,107.543,107.502,107.507,274300001.0
2005-05-16 14:02:00,107.548,107.555,107.542,107.545,289200001.0
2005-05-16 14:03:00,107.543,107.543,107.516,107.516,145700001.0
2005-05-16 14:04:00,107.513,107.525,107.49,107.525,267799998.0
2005-05-16 14:05:00,107.515,107.53,107.505,107.527,231000002.0
2005-05-16 14:06:00,107.528,107.529,107.498,107.504,167199999.0
2005-05-16 14:07:00,107.52,107.52,107.505,107.517,346500002.0
2005-05-16 14:08:00,107.504,107.504,107.478,107.5,283600005.0
2005-05-16 14:09:00,107.484,107.497,107.484,107.493,147800001.0
2005-05-16 14:10:00,107.483,107.499,107.478,107.49,333499998.0
2005-05-16 14:11:00,107.488,107.505,107.465,107.465,304800002.0
2005-05-16 14:12:00,107.449,107.452,107.439,107.445,225099995.0
2005-05-16 14:13:00,107.452,107.462,107.447,107.447,257700005.0
2005-05-16 14:14:00,107.476,107.478,107.459,107.469,307599999.0
2005-05-16 14:15:00,107.488,107.5,107.488,107.49,357800000.0
2005-05-16 14:16:00,107.48,107.494,107.462,107.473,247599994.0
2005-05-16 14:17:00,107.466,107.474,107.46,107.472,219400000.0
2005-05-16 14:18:00,107.468,107.485,107.459,107.485,224699999.0
2005-05-16 14:19:00,107.468,107.468,107.452,107.454,53000000.0
2005-05-16 14:20:00,107.451,107.455,107.442,107.455,265599996.0
2005-05-16 14:21:00,107.435,107.442,107.419,107.428,257500002.0
2005-05-16 14:22:00,107.416,107.43,107.412,107.414,393800000.0
2005-05-16 14:23:00,107.425,107.429,107.406,107.429,254300004.0
2005-05-16 14:24:00,107.432,107.464,107.414,107.459,221199998.0
2005-05-16 14:25:00,107.457,107.471,107.457,107.466,123900003.0
2005-05-16 14:26:00,107.475,107.491,107.475,107.485,160600002.0
2005-05-16 14:27:00,107.479,107.49,107.475,107.475,257000001.0
2005-05-16 14:28:00,107.465,107.51,107.455,107.498,275799999.0
2005-05-16 14:29:00,107.512,107.522,107.501,107.522,270500005.0
2005-05-16 14:30:00,107.491,107.491,107.391,107.405,302299998.0
2005-05-16 14:31:00,107.422,107.478,107.422,107.478,230300003.0
2005-05-16 14:32:00,107.477,107.477,107.448,107.455,115299999.0
2005-05-16 14:33:00,107.438,107.467,107.438,107.467,124999999.0
2005-05-16 14:34:00,107.48,107.487,107.466,107.466,242200000.0
2005-05-16 14:35:00,107.465,107.494,107.46,107.476,333800001.0
2005-05-16 14:36:00,107.505,107.526,107.505,107.519,178700002.0
2005-05-16 14:37:00,107.508,107.51,107.492,107.492,246799994.0
2005-05-16 14:38:00,107.461,107.486,107.456,107.486,272200001.0
2005-05-16 14:39:00,107.488,107.503,107.482,107.5,241000000.0
2005-05-16 14:40:00,107.509,107.516,107.468,107.469,367200006.0
2005-05-16 14:41:00,107.485,107.499,107.482,107.495,297999994.0
2005-05-16 14:42:00,107.485,107.504,107.481,107.49,373600001.0
2005-05-16 14:43:00,107.493,107.498,107.48,107.498,460199999.0
2005-05-16 14:44:00,107.5,107.502,107.494,107.497,255700000.0
2005-05-16 14:45:00,107.488,107.505,107.488,107.5,335599994.0
2005-05-16 14:46:00,107.516,107.541,107.51,107.541,237600000.0
2005-05-16 14:47:00,107.537,107.553,107.525,107.543,250599998.0
2005-05-16 14:48:00,107.542,107.555,107.523,107.543,288299999.0
2005-05-16 14:49:00,107.547,107.559,107.544,107.559,136099998.0
2005-05-16 14:50:00,107.563,107.563,107.547,107.547,178500002.0
2005-05-16 14:51:00,107.538,107.552,107.513,107.552,273499999.0
2005-05-16 14:52:00,107.54,107.563,107.531,107.563,74700000.0
2005-05-16 14:53:00,107.565,107.567,107.551,107.567,421600007.0
2005-05-16 14:54:00,107.556,107.56,107.549,107.556,211200002.0
2005-05-16 14:55:00,107.563,107.563,107.535,107.563,193200000.0
2005-05-16 14:56:00,107.563,107.563,107.54,107.557,175500000.0
2005-05-16 14:57:00,107.558,107.558,107.537,107.551,143700003.0
2005-05-16 14:58:00,107.545,107.558,107.527,107.544,211399999.0
2005-05-16 14:59:00,107.545,107.567,107.545,107.565,296600000.0
2005-05-16 15:00:00,107.493,107.493,107.396,107.396,200800003.0
2005-05-16 15:01:00,107.42,107.422,107.36,107.378,178899999.0
2005-05-16 15:02:00,107.387,107.401,107.384,107.384,289500006.0
2005-05-16 15:03:00,107.372,107.445,107.367,107.445,325300007.0
2005-05-16 15:04:00,107.431,107.441,107.414,107.414,220999998.0
2005-05-16 15:05:00,107.382,107.408,107.381,107.408,139999999.0
2005-05-16 15:06:00,107.384,107.394,107.335,107.335,141099999.0
2005-05-16 15:07:00,107.301,107.327,107.292,107.321,180900001.0
2005-05-16 15:08:00,107.337,107.337,107.3,107.31,275599996.0
2005-05-16 15:09:00,107.313,107.313,107.284,107.292,196899996.0
2005-05-16 15:10:00,107.306,107.306,107.278,107.294,284299999.0
2005-05-16 15:11:00,107.297,107.312,107.293,107.309,364100006.0
2005-05-16 15:12:00,107.3,107.311,107.292,107.311,135200003.0
2005-05-16 15:13:00,107.32,107.325,107.294,107.305,423600001.0
2005-05-16 15:14:00,107.296,107.327,107.296,107.326,161800000.0
2005-05-16 15:15:00,107.306,107.331,107.306,107.331,166299999.0
2005-05-16 15:16:00,107.345,107.355,107.319,107.327,303899997.0
2005-05-16 15:17:00,107.318,107.32,107.3,107.3,195100003.0
2005-05-16 15:18:00,107.308,107.32,107.292,107.311,178400000.0
2005-05-16 15:19:00,107.31,107.32,107.299,107.304,278600000.0
2005-05-16 15:20:00,107.304,107.312,107.293,107.312,345100003.0
2005-05-16 15:21:00,107.32,107.32,107.267,107.267,299700002.0
2005-05-16 15:22:00,107.275,107.288,107.275,107.281,125300000.0
2005-05-16 15:23:00,107.295,107.305,107.283,107.295,351800008.0
2005-05-16 15:24:00,107.309,107.32,107.3,107.317,445999992.0
2005-05-16 15:25:00,107.325,107.325,107.316,107.325,270299999.0
2005-05-16 15:26:00,107.338,107.339,107.306,107.319,300600003.0
2005-05-16 15:27:00,107.33,107.34,107.316,107.34,123200002.0
2005-05-16 15:28:00,107.342,107.351,107.327,107.331,99000001.0
2005-05-16 15:29:00,107.325,107.344,107.323,107.331,410800005.0
2005-05-16 15:30:00,107.323,107.331,107.315,107.328,119400000.0
2005-05-16 15:31:00,107.33,107.33,107.312,107.33,175699998.0
2005-05-16 15:32:00,107.312,107.313,107.291,107.294,268899999.0
2005-05-16 15:33:00,107.29,107.29,107.275,107.283,181100001.0
2005-05-16 15:34:00,107.273,107.273,107.259,107.27,114799997.0
2005-05-16 15:35:00,107.285,107.305,107.285,107.297,223800000.0
2005-05-16 15:36:00,107.288,107.29,107.271,107.271,211899994.0
2005-05-16 15:37:00,107.26,107.27,107.259,107.26,385600001.0
2005-05-16 15:38:00,107.258,107.258,107.231,107.244,184200000.0
2005-05-16 15:39:00,107.242,107.248,107.229,107.232,168800001.0
2005-05-16 15:40:00,107.234,107.242,107.227,107.242,379399999.0
2005-05-16 15:41:00,107.225,107.24,107.221,107.24,144799998.0
2005-05-16 15:42:00,107.237,107.241,107.225,107.241,462199990.0
2005-05-16 15:43:00,107.248,107.259,107.237,107.256,215899997.0
2005-05-16 15:44:00,107.241,107.246,107.237,107.246,281699999.0
2005-05-16 15:45:00,107.24,107.25,107.218,107.25,334100000.0
2005-05-16 15:46:00,107.252,107.258,107.232,107.255,352400000.0
2005-05-16 15:47:00,107.26,107.26,107.237,107.239,200800000.0
2005-05-16 15:48:00,107.251,107.284,107.251,107.271,229499995.0
2005-05-16 15:49:00,107.265,107.273,107.263,107.273,117799998.0
2005-05-16 15:50:00,107.253,107.265,107.247,107.254,390500006.0
2005-05-16 15:51:00,107.25,107.251,107.234,107.249,204399998.0
2005-05-16 15:52:00,107.26,107.265,107.242,107.242,164900002.0
2005-05-16 15:53:00,107.243,107.255,107.237,107.255,238699999.0
2005-05-16 15:54:00,107.265,107.278,107.244,107.278,210300001.0
2005-05-16 15:55:00,107.285,107.285,107.271,107.283,206300000.0
2005-05-16 15:56:00,107.271,107.284,107.262,107.279,126299999.0
2005-05-16 15:57:00,107.243,107.287,107.243,107.286,189899996.0
2005-05-16 15:58:00,107.285,107.285,107.268,107.269,208900003.0
2005-05-16 15:59:00,107.26,107.278,107.256,107.257,343500004.0
2005-05-16 16:00:00,107.247,107.269,107.241,107.269,328700003.0
2005-05-16 16:01:00,107.273,107.28,107.261,107.274,170000002.0
2005-05-16 16:02:00,107.273,107.284,107.261,107.274,305200001.0
2005-05-16 16:03:00,107.275,107.275,107.252,107.262,140999999.0
2005-05-16 16:04:00,107.24,107.253,107.235,107.237,135899997.0
2005-05-16 16:05:00,107.242,107.251,107.231,107.24,262899995.0
2005-05-16 16:06:00,107.24,107.259,107.229,107.259,262200003.0
2005-05-16 16:07:00,107.254,107.254,107.208,107.21,219400002.0
2005-05-16 16:08:00,107.193,107.193,107.171,107.18,77200000.0
2005-05-16 16:09:00,107.191,107.191,107.153,107.155,186000002.0
2005-05-16 16:10:00,107.151,107.164,107.14,107.14,155700003.0
2005-05-16 16:11:00,107.142,107.167,107.14,107.165,115799998.0
2005-05-16 16:12:00,107.17,107.187,107.16,107.172,317300002.0
2005-05-16 16:13:00,107.182,107.187,107.155,107.187,237500003.0
2005-05-16 16:14:00,107.2,107.203,107.176,107.183,188299998.0
2005-05-16 16:15:00,107.179,107.183,107.17,107.183,83299999.0
2005-05-16 16:16:00,107.182,107.189,107.152,107.152,447299995.0
2005-05-16 16:17:00,107.158,107.166,107.142,107.145,191199997.0
2005-05-16 16:18:00,107.129,107.145,107.129,107.139,352599995.0
2005-05-16 16:19:00,107.143,107.148,107.142,107.145,105100003.0
2005-05-16 16:20:00,107.16,107.176,107.152,107.164,203500001.0
2005-05-16 16:21:00,107.168,107.187,107.168,107.183,236000005.0
2005-05-16 16:22:00,107.187,107.192,107.16,107.172,127000001.0
2005-05-16 16:23:00,107.175,107.181,107.161,107.181,297600008.0
2005-05-16 16:24:00,107.171,107.2,107.171,107.193,199199997.0
2005-05-16 16:25:00,107.208,107.216,107.199,107.207,339299999.0
2005-05-16 16:26:00,107.183,107.203,107.183,107.197,368699997.0
2005-05-16 16:27:00,107.188,107.214,107.188,107.196,194600001.0
2005-05-16 16:28:00,107.207,107.207,107.181,107.184,271699997.0
2005-05-16 16:29:00,107.186,107.214,107.182,107.206,189400001.0
2005-05-16 16:30:00,107.183,107.188,107.168,107.174,292800004.0
2005-05-16 16:31:00,107.178,107.178,107.151,107.17,68000001.0
2005-05-16 16:32:00,107.165,107.181,107.163,107.17,307899996.0
2005-05-16 16:33:00,107.154,107.154,107.146,107.153,218600001.0
2005-05-16 16:34:00,107.16,107.165,107.15,107.165,260300004.0
2005-05-16 16:35:00,107.187,107.189,107.166,107.17,254000000.0
2005-05-16 16:36:00,107.18,107.185,107.167,107.169,322399996.0
2005-05-16 16:37:00,107.186,107.186,107.172,107.18,326100002.0
2005-05-16 16:38:00,107.19,107.208,107.18,107.208,231499996.0
2005-05-16 16:39:00,107.224,107.241,107.213,107.238,216499997.0
2005-05-16 16:40:00,107.232,107.239,107.22,107.225,200500000.0
2005-05-16 16:41:00,107.237,107.237,107.217,107.23,227799999.0
2005-05-16 16:42:00,107.216,107.228,107.216,107.22,178899998.0
2005-05-16 16:43:00,107.238,107.238,107.189,107.189,226999996.0
2005-05-16 16:44:00,107.186,107.188,107.184,107.188,25599999.0
2005-05-16 16:45:00,107.182,107.191,107.173,107.19,242800000.0
2005-05-16 16:46:00,107.184,107.195,107.175,107.175,218600000.0
2005-05-16 16:47:00,107.202,107.211,107.187,107.194,192400001.0
2005-05-16 16:48:00,107.189,107.201,107.189,107.191,202100001.0
2005-05-16 16:49:00,107.205,107.215,107.201,107.209,111600002.0
2005-05-16 16:50:00,107.195,107.215,107.195,107.208,412200005.0
2005-05-16 16:51:00,107.2,107.2,107.178,107.2,259800001.0
2005-05-16 16:52:00,107.198,107.2,107.198,107.198,94200001.0
2005-05-16 16:53:00,107.176,107.19,107.176,107.186,145300000.0
2005-05-16 16:54:00,107.195,107.202,107.188,107.189,245700002.0
2005-05-16 16:55:00,107.176,107.184,107.167,107.181,206899998.0
2005-05-16 16:56:00,107.178,107.178,107.133,107.139,244399993.0
2005-05-16 16:57:00,107.14,107.147,107.133,107.147,189700001.0
2005-05-16 16:58:00,107.131,107.142,107.117,107.124,364999994.0
2005-05-16 16:59:00,107.138,107.138,107.12,107.125,284200007.0
2005-05-16 17:00:00,107.13,107.135,107.117,107.128,347100000.0
2005-05-16 17:01:00,107.118,107.118,107.1,107.1,441200000.0
2005-05-16 17:02:00,107.11,107.115,107.09,107.105,260100003.0
2005-05-16 17:03:00,107.105,107.113,107.066,107.09,286999998.0
2005-05-16 17:04:00,107.116,107.116,107.098,107.099,269600002.0
2005-05-16 17:05:00,107.104,107.115,107.093,107.094,285399998.0
2005-05-16 17:06:00,107.102,107.112,107.085,107.092,183900000.0
2005-05-16 17:07:00,107.098,107.1,107.069,107.081,249399996.0
2005-05-16 17:08:00,107.077,107.09,107.056,107.067,177200000.0
2005-05-16 17:09:00,107.075,107.086,107.06,107.062,197600000.0
2005-05-16 17:10:00,107.069,107.069,107.042,107.06,206400002.0
2005-05-16 17:11:00,107.052,107.058,107.037,107.047,342900003.0
2005-05-16 17:12:00,107.052,107.059,107.046,107.049,306999994.0
2005-05-16 17:13:00,107.058,107.058,107.028,107.044,266799998.0
2005-05-16 17:14:00,107.043,107.045,107.024,107.031,201600001.0
2005-05-16 17:15:00,107.037,107.044,107.015,107.044,187499998.0
2005-05-16 17:16:00,107.042,107.047,107.041,107.042,152399998.0
2005-05-16 17:17:00,107.05,107.056,107.042,107.051,370300006.0
2005-05-16 17:18:00,107.052,107.055,107.039,107.052,205299997.0
2005-05-16 17:19:00,107.048,107.075,107.036,107.07,275800002.0
2005-05-16 17:20:00,107.068,107.079,107.054,107.065,126100001.0
2005-05-16 17:21:00,107.074,107.074,107.054,107.058,372100001.0
2005-05-16 17:22:00,107.052,107.066,107.037,107.058,226700003.0
2005-05-16 17:23:00,107.052,107.065,107.038,107.046,196800002.0
2005-05-16 17:24:00,107.068,107.07,107.048,107.049,218600000.0
2005-05-16 17:25:00,107.046,107.055,107.034,107.049,357799994.0
2005-05-16 17:26:00,107.032,107.041,107.029,107.029,295600000.0
2005-05-16 17:27:00,107.031,107.042,107.02,107.033,291799995.0
2005-05-16 17:28:00,107.03,107.044,107.028,107.044,234099998.0
2005-05-16 17:29:00,107.032,107.06,107.032,107.055,250500002.0
2005-05-16 17:30:00,107.043,107.056,107.029,107.054,196200001.0
2005-05-16 17:31:00,107.049,107.058,107.037,107.043,182699997.0
2005-05-16 17:32:00,107.04,107.059,107.025,107.059,136900002.0
2005-05-16 17:33:00,107.037,107.057,107.037,107.048,407499996.0
2005-05-16 17:34:00,107.037,107.037,107.012,107.028,240600001.0
2005-05-16 17:35:00,107.025,107.045,107.01,107.037,146100002.0
2005-05-16 17:36:00,107.055,107.059,107.037,107.052,250400003.0
2005-05-16 17:37:00,107.058,107.059,107.036,107.039,258600002.0
2005-05-16 17:38:00,107.045,107.045,107.017,107.024,157900001.0
2005-05-16 17:39:00,107.028,107.036,107.02,107.02,142000001.0
2005-05-16 17:40:00,106.998,106.998,106.979,106.986,306400003.0
2005-05-16 17:41:00,106.963,106.969,106.941,106.941,309800004.0
2005-05-16 17:42:00,106.953,106.965,106.953,106.961,207100000.0
2005-05-16 17:43:00,106.962,106.97,106.9,106.9,286900004.0
2005-05-16 17:44:00,106.917,106.917,106.897,106.905,208399998.0
2005-05-16 17:45:00,106.9,106.908,106.89,106.907,220400006.0
2005-05-16 17:46:00,106.918,106.929,106.918,106.927,137900001.0
2005-05-16 17:47:00,106.914,106.936,106.913,106.936,164199998.0
2005-05-16 17:48:00,106.947,106.947,106.913,106.932,231900002.0
2005-05-16 17:49:00,106.94,106.956,106.931,106.95,183799997.0
2005-05-16 17:50:00,106.951,106.978,106.951,106.97,336300007.0
2005-05-16 17:51:00,106.978,107.0,106.973,106.992,284900002.0
2005-05-16 17:52:00,107.008,107.017,107.0,107.0,200299996.0
2005-05-16 17:53:00,106.998,107.016,106.977,107.004,286199992.0
2005-05-16 17:54:00,106.995,107.018,106.99,107.018,200300001.0
2005-05-16 17:55:00,107.014,107.018,107.0,107.018,162700002.0
2005-05-16 17:56:00,107.03,107.03,107.007,107.007,142700002.0
2005-05-16 17:57:00,107.015,107.015,106.986,107.004,94799998.0
2005-05-16 17:58:00,106.993,107.013,106.984,107.006,418200006.0
2005-05-16 17:59:00,107.008,107.026,106.999,107.018,329199999.0
2005-05-16 18:00:00,107.013,107.013,106.979,106.992,219899995.0
2005-05-16 18:01:00,106.99,107.0,106.96,106.97,2128199994.0
2005-05-16 18:02:00,106.96,106.97,106.96,106.96,2128199994.0
2005-05-16 18:03:00,106.95,106.96,106.95,106.96,2128199994.0
2005-05-16 18:04:00,106.97,106.97,106.95,106.96,2128199994.0
2005-05-16 18:05:00,106.97,106.97,106.95,106.96,2128199994.0
2005-05-16 18:06:00,106.95,106.96,106.95,106.95,2128199994.0
2005-05-16 18:08:00,106.94,106.94,106.93,106.94,2128199994.0
2005-05-16 18:09:00,106.95,106.96,106.95,106.95,2128199994.0
2005-05-16 18:10:00,106.94,106.94,106.93,106.94,2128199994.0
2005-05-16 18:11:00,106.925,106.936,106.912,106.918,2128199994.0
2005-05-16 18:12:00,106.93,106.95,106.93,106.95,1998600004.0
2005-05-16 18:13:00,106.94,106.96,106.94,106.95,1998600004.0
2005-05-16 18:15:00,106.94,106.97,106.94,106.97,1998600004.0
2005-05-16 18:16:00,106.99,107.0,106.97,106.97,1998600004.0
2005-05-16 18:17:00,106.943,106.958,106.93,106.932,1998600004.0
2005-05-16 18:18:00,106.946,106.955,106.922,106.955,2098699996.0
2005-05-16 18:21:00,107.01,107.01,106.96,106.97,2038300000.0
2005-05-16 18:23:00,106.96,106.97,106.94,106.94,2038300000.0
2005-05-16 18:24:00,106.95,106.95,106.95,106.95,2038300000.0
2005-05-16 18:25:00,106.96,106.97,106.96,106.96,2038300000.0
2005-05-16 18:26:00,106.97,106.97,106.96,106.97,2038300000.0
2005-05-16 18:27:00,106.964,106.964,106.953,106.964,2038300000.0
2005-05-16 18:30:00,106.952,106.966,106.938,106.955,1772299995.0
2005-05-16 18:31:00,106.96,106.974,106.946,106.973,1924000010.0
2005-05-16 18:32:00,106.96,106.96,106.96,106.96,1966300008.0
2005-05-16 18:33:00,106.97,106.97,106.97,106.97,1966300008.0
2005-05-16 18:36:00,106.958,106.979,106.939,106.963,1966300008.0
2005-05-16 18:37:00,106.977,106.983,106.942,106.965,1270000004.0
2005-05-16 18:38:00,106.942,106.954,106.933,106.947,959399999.0
2005-05-16 18:39:00,106.944,106.957,106.939,106.947,726499997.0
2005-05-16 18:40:00,106.969,106.986,106.96,106.97,1654199979.0
2005-05-16 18:41:00,106.973,106.973,106.955,106.958,1416700000.0
2005-05-16 18:42:00,107.0,107.0,106.99,107.0,1163800013.0
2005-05-16 18:43:00,106.973,107.001,106.967,107.0,1163800013.0
2005-05-16 18:44:00,106.99,106.996,106.961,106.961,656900004.0
2005-05-16 18:45:00,106.963,106.963,106.932,106.932,1431900012.0
2005-05-16 18:46:00,106.955,106.955,106.936,106.94,1327100000.0
2005-05-16 18:47:00,106.95,106.968,106.933,106.968,432199995.0
2005-05-16 18:48:00,106.961,106.972,106.939,106.968,737499996.0
2005-05-16 18:49:00,106.954,106.965,106.932,106.965,1153299997.0
2005-05-16 18:50:00,106.958,106.969,106.935,106.957,1690900000.0
2005-05-16 18:51:00,106.968,106.985,106.953,106.965,1786099991.0
2005-05-16 18:52:00,106.981,106.99,106.979,106.982,1846000010.0
2005-05-16 18:53:00,106.982,106.987,106.949,106.978,1946300000.0
2005-05-16 18:54:00,106.971,106.987,106.964,106.974,1619399994.0
2005-05-16 18:55:00,106.968,106.987,106.94,106.967,1966400008.0
2005-05-16 18:56:00,106.97,106.973,106.96,106.973,332599992.0
2005-05-16 18:57:00,106.965,106.976,106.942,106.953,768499997.0
2005-05-16 18:58:00,106.956,106.981,106.948,106.967,1253100000.0
2005-05-16 18:59:00,106.975,106.99,106.944,106.99,1553200009.0
2005-05-16 19:00:00,106.989,106.989,106.945,106.966,692600000.0
2005-05-16 19:01:00,106.97,106.972,106.949,106.972,904399984.0
2005-05-16 19:02:00,106.971,106.971,106.949,106.963,676400004.0
2005-05-16 19:03:00,106.968,106.968,106.945,106.948,1516799998.0
2005-05-16 19:04:00,106.954,106.965,106.934,106.965,952000001.0
2005-05-16 19:05:00,106.965,106.965,106.941,106.953,667799996.0
2005-05-16 19:06:00,106.946,106.973,106.946,106.963,1245500007.0
2005-05-16 19:08:00,106.962,106.976,106.951,106.966,1563700004.0
2005-05-16 19:09:00,106.943,106.969,106.941,106.965,756600003.0
2005-05-16 19:10:00,106.952,106.971,106.931,106.939,696000004.0
2005-05-16 19:11:00,106.965,106.983,106.96,106.979,809699995.0
2005-05-16 19:12:00,106.987,106.989,106.943,106.98,1122799999.0
2005-05-16 19:13:00,106.961,106.987,106.948,106.968,516300010.0
2005-05-16 19:14:00,106.965,106.977,106.951,106.966,798199990.0
2005-05-16 19:15:00,106.961,106.979,106.946,106.962,1674599998.0
2005-05-16 19:16:00,106.963,106.976,106.947,106.956,707299995.0
2005-05-16 19:17:00,106.968,106.975,106.965,106.973,1176100005.0
2005-05-16 19:18:00,106.963,106.963,106.938,106.952,856700002.0
2005-05-16 19:19:00,106.967,106.967,106.94,106.96,1509400018.0
2005-05-16 19:20:00,106.967,106.968,106.953,106.96,844899995.0
2005-05-16 19:21:00,106.966,106.974,106.946,106.95,1339199991.0
2005-05-16 19:22:00,106.958,106.973,106.926,106.952,751499998.0
2005-05-16 19:24:00,106.938,106.957,106.932,106.945,1276500002.0
2005-05-16 19:25:00,106.946,106.963,106.945,106.949,1436799999.0
2005-05-16 19:27:00,106.952,106.987,106.943,106.965,1956999997.0
2005-05-16 19:28:00,106.949,106.997,106.949,106.956,1164600003.0
2005-05-16 19:29:00,106.963,106.969,106.941,106.965,413999995.0
2005-05-16 19:30:00,106.952,106.961,106.947,106.947,992299993.0
2005-05-16 19:31:00,106.967,106.985,106.965,106.975,1578100008.0
2005-05-16 19:32:00,106.971,106.989,106.97,106.976,1512999998.0
2005-05-16 19:33:00,106.983,106.99,106.964,106.985,922199999.0
2005-05-16 19:34:00,106.975,106.987,106.962,106.968,912799994.0
2005-05-16 19:35:00,106.964,106.98,106.951,106.957,1164699992.0
2005-05-16 19:36:00,106.975,106.991,106.955,106.973,419500003.0
2005-05-16 19:37:00,106.973,106.98,106.96,106.962,342199996.0
2005-05-16 19:38:00,106.972,106.989,106.951,106.977,1151900000.0
2005-05-16 19:39:00,106.96,106.994,106.955,106.978,1072800016.0
2005-05-16 19:40:00,106.98,106.98,106.96,106.963,868100011.0
2005-05-16 19:41:00,106.967,106.978,106.946,106.973,1334500000.0
2005-05-16 19:42:00,106.991,106.997,106.951,106.969,952800000.0
2005-05-16 19:43:00,106.945,106.984,106.938,106.97,266000000.0
2005-05-16 19:44:00,106.946,106.998,106.946,106.982,723599992.0
2005-05-16 19:45:00,106.968,106.981,106.961,106.981,814699995.0
2005-05-16 19:46:00,106.965,106.997,106.947,106.979,1138799995.0
2005-05-16 19:47:00,106.979,106.983,106.96,106.975,530099998.0
2005-05-16 19:48:00,106.971,106.997,106.96,106.97,1678399993.0
2005-05-16 19:49:00,106.978,106.989,106.951,106.956,522300002.0
2005-05-16 19:50:00,106.967,106.974,106.937,106.965,929200004.0
2005-05-16 19:51:00,106.963,106.963,106.935,106.953,570200000.0
2005-05-16 19:52:00,106.952,106.969,106.942,106.946,819199986.0
2005-05-16 19:53:00,106.965,106.968,106.932,106.945,1120200002.0
2005-05-16 19:54:00,106.965,106.97,106.942,106.952,1529300005.0
2005-05-16 19:55:00,106.957,106.967,106.936,106.964,719099995.0
2005-05-16 19:56:00,106.958,106.978,106.95,106.95,707599999.0
2005-05-16 19:57:00,106.957,106.977,106.937,106.968,629100003.0
2005-05-16 19:58:00,106.95,106.992,106.943,106.963,1434899997.0
2005-05-16 19:59:00,106.967,106.994,106.942,106.982,1007399998.0
2005-05-16 20:00:00,106.99,106.994,106.966,106.986,198400001.0
2005-05-16 20:01:00,106.973,106.982,106.931,106.981,521499995.0
2005-05-16 20:02:00,106.979,106.997,106.946,106.993,1070500009.0
2005-05-16 20:03:00,106.967,106.977,106.946,106.955,668000004.0
2005-05-16 20:04:00,106.988,107.001,106.988,106.995,674100003.0
2005-05-16 20:05:00,106.978,106.984,106.972,106.984,1071900010.0
2005-05-16 20:06:00,106.97,106.992,106.968,106.992,1411399999.0
2005-05-16 20:07:00,106.975,106.988,106.946,106.966,969900003.0
2005-05-16 20:08:00,106.975,106.982,106.943,106.965,884500012.0
2005-05-16 20:09:00,106.953,106.977,106.95,106.962,1272400010.0
2005-05-16 20:10:00,106.959,106.99,106.959,106.97,1103200003.0
2005-05-16 20:11:00,106.952,106.987,106.952,106.975,1859699986.0
2005-05-16 20:13:00,106.957,106.968,106.933,106.934,1065999999.0
2005-05-16 20:14:00,106.972,106.972,106.952,106.964,1446200007.0
2005-05-16 20:15:00,106.965,106.98,106.954,106.967,1414500001.0
2005-05-16 20:16:00,106.97,106.978,106.97,106.975,1126600001.0
2005-05-16 20:17:00,106.97,106.97,106.942,106.953,847899994.0
2005-05-16 20:18:00,106.953,106.953,106.934,106.936,288599998.0
2005-05-16 20:19:00,106.945,106.962,106.931,106.962,1026900004.0
2005-05-16 20:20:00,106.914,106.957,106.912,106.945,888999992.0
2005-05-16 20:21:00,106.938,106.968,106.931,106.958,1200200014.0
2005-05-16 20:22:00,106.944,106.964,106.944,106.957,1497900010.0
2005-05-16 20:23:00,106.968,106.978,106.956,106.965,834400002.0
2005-05-16 20:24:00,106.975,106.975,106.967,106.967,850900012.0
2005-05-16 20:25:00,106.973,106.979,106.944,106.959,949500013.0
2005-05-16 20:26:00,106.968,106.976,106.941,106.957,1156600020.0
2005-05-16 20:27:00,106.973,106.973,106.953,106.965,1170500011.0
2005-05-16 20:30:00,106.97,106.99,106.97,106.97,955100002.0
2005-05-16 20:31:00,106.99,106.99,106.97,106.99,955100002.0
2005-05-16 20:32:00,106.97,107.0,106.97,107.0,955100002.0
2005-05-16 20:33:00,106.973,106.973,106.96,106.966,955100002.0
2005-05-16 20:34:00,106.972,106.972,106.957,106.966,320899998.0
2005-05-16 20:35:00,106.976,106.981,106.947,106.973,498999994.0
2005-05-16 20:36:00,106.962,106.963,106.941,106.963,409300002.0
2005-05-16 20:37:00,106.954,106.96,106.945,106.954,496799998.0
2005-05-16 20:38:00,106.966,106.971,106.953,106.965,1289900008.0
2005-05-16 20:39:00,106.957,106.97,106.944,106.955,1302400019.0
2005-05-16 20:41:00,106.957,106.98,106.957,106.967,1279300013.0
2005-05-16 20:42:00,106.958,106.99,106.95,106.967,918099997.0
2005-05-16 20:43:00,106.96,106.98,106.96,106.973,1162999991.0
2005-05-16 20:44:00,106.973,106.982,106.933,106.94,1373200004.0
2005-05-16 20:45:00,106.966,106.997,106.959,106.988,1624700014.0
2005-05-16 20:46:00,106.995,106.998,106.982,106.995,1255700002.0
2005-05-16 20:47:00,106.975,107.005,106.965,106.995,1863900005.0
2005-05-16 20:48:00,106.977,107.002,106.977,106.985,1354399992.0
2005-05-16 20:49:00,106.99,106.997,106.972,106.98,1149000003.0
2005-05-16 20:50:00,106.988,106.999,106.971,106.98,1548100009.0
2005-05-16 20:51:00,106.99,107.003,106.99,107.003,1018000005.0
2005-05-16 20:52:00,106.988,107.007,106.979,107.006,152500000.0
2005-05-16 20:53:00,106.982,106.982,106.95,106.973,1603300005.0
2005-05-16 20:54:00,106.968,106.988,106.954,106.959,579899996.0
2005-05-16 20:55:00,106.994,106.994,106.975,106.98,1866799993.0
2005-05-16 20:56:00,106.967,106.988,106.957,106.983,734299989.0
2005-05-16 20:57:00,106.974,106.977,106.952,106.952,1695800003.0
2005-05-16 20:59:00,106.96,106.99,106.95,106.97,1858700000.0
2005-05-16 21:00:00,106.985,106.991,106.977,106.983,1858700000.0
2005-05-16 21:01:00,106.959,106.978,106.959,106.968,993500001.0
2005-05-16 21:02:00,106.962,106.987,106.953,106.957,672499998.0
2005-05-16 21:03:00,106.979,106.994,106.956,106.97,994199997.0
2005-05-16 21:04:00,106.99,107.002,106.988,107.002,686000001.0
2005-05-16 21:05:00,106.993,107.009,106.979,107.004,669499999.0
2005-05-16 21:06:00,107.002,107.016,106.986,107.016,1003499994.0
2005-05-16 21:07:00,107.026,107.049,107.012,107.033,1656000002.0
2005-05-16 21:08:00,107.044,107.05,107.02,107.05,617400009.0
2005-05-16 21:09:00,107.045,107.061,107.022,107.061,443900000.0
2005-05-16 21:10:00,107.077,107.083,107.031,107.066,608499996.0
2005-05-16 21:11:00,107.067,107.07,107.048,107.049,336699992.0
2005-05-16 21:12:00,107.052,107.074,107.033,107.059,490900002.0
2005-05-16 21:13:00,107.072,107.076,107.049,107.068,690299999.0
2005-05-16 21:14:00,107.073,107.073,107.04,107.067,1584400018.0
2005-05-16 21:15:00,107.066,107.066,107.04,107.058,1725599996.0
2005-05-16 21:16:00,107.053,107.066,107.038,107.052,965699991.0
2005-05-16 21:17:00,107.067,107.067,107.047,107.051,1644399995.0
2005-05-16 21:18:00,107.045,107.045,106.988,107.01,1111700001.0
2005-05-16 21:19:00,107.001,107.02,107.001,107.015,1512200009.0
2005-05-16 21:20:00,107.012,107.012,106.986,106.997,1481299999.0
2005-05-16 21:21:00,106.995,106.997,106.968,106.989,1078399996.0
2005-05-16 21:22:00,106.978,107.008,106.978,106.994,1660700002.0
2005-05-16 21:23:00,106.988,106.995,106.948,106.975,1126500001.0
2005-05-16 21:24:00,106.979,106.984,106.972,106.972,1703900004.0
2005-05-16 21:25:00,106.971,106.971,106.932,106.936,1722000005.0
2005-05-16 21:26:00,106.936,106.948,106.918,106.938,836500002.0
2005-05-16 21:27:00,106.934,106.957,106.934,106.947,1072900009.0
2005-05-16 21:28:00,106.95,106.985,106.943,106.982,379100001.0
2005-05-16 21:29:00,106.959,106.987,106.949,106.973,692699990.0
2005-05-16 21:30:00,106.968,106.981,106.959,106.962,756900001.0
2005-05-16 21:31:00,106.959,106.964,106.943,106.96,215999997.0
2005-05-16 21:32:00,106.971,106.984,106.943,106.975,973000004.0
2005-05-16 21:33:00,106.966,106.981,106.952,106.975,312499998.0
2005-05-16 21:34:00,106.965,106.985,106.957,106.97,575400002.0
2005-05-16 21:35:00,106.98,106.98,106.932,106.932,364200003.0
2005-05-16 21:36:00,106.92,106.924,106.905,106.915,500999996.0
2005-05-16 21:37:00,106.915,106.915,106.878,106.883,510200000.0
2005-05-16 21:38:00,106.882,106.882,106.857,106.857,137200000.0
2005-05-16 21:39:00,106.859,106.886,106.848,106.884,459000006.0
2005-05-16 21:40:00,106.881,106.888,106.853,106.854,634000006.0
2005-05-16 21:41:00,106.856,106.874,106.836,106.858,563800002.0
2005-05-16 21:42:00,106.845,106.845,106.815,106.826,962000005.0
2005-05-16 21:43:00,106.815,106.82,106.793,106.802,558099996.0
2005-05-16 21:44:00,106.817,106.837,106.803,106.817,1231500021.0
2005-05-16 21:45:00,106.805,106.85,106.789,106.85,592699994.0
2005-05-16 21:46:00,106.849,106.86,106.841,106.854,731999998.0
2005-05-16 21:47:00,106.845,106.845,106.81,106.822,501900000.0
2005-05-16 21:48:00,106.816,106.816,106.78,106.794,1252099999.0
2005-05-16 21:49:00,106.772,106.811,106.767,106.811,460000002.0
2005-05-16 21:50:00,106.797,106.797,106.775,106.777,374000003.0
2005-05-16 21:51:00,106.776,106.8,106.77,106.8,429400001.0
2005-05-16 21:52:00,106.81,106.815,106.798,106.809,129199997.0
2005-05-16 21:53:00,106.815,106.819,106.792,106.812,457199999.0
2005-05-16 21:54:00,106.793,106.817,106.774,106.787,654700000.0
2005-05-16 21:55:00,106.799,106.847,106.799,106.847,225500001.0
2005-05-16 21:56:00,106.833,106.837,106.795,106.83,555500000.0
2005-05-16 21:57:00,106.829,106.829,106.789,106.812,158000000.0
2005-05-16 21:58:00,106.815,106.83,106.81,106.83,240699998.0
2005-05-16 21:59:00,106.822,106.824,106.792,106.809,400300000.0
2005-05-16 22:00:00,106.803,106.829,106.803,106.818,997100003.0
2005-05-16 22:01:00,106.83,106.839,106.801,106.818,1182999996.0
2005-05-16 22:02:00,106.814,106.838,106.806,106.837,544299997.0
2005-05-16 22:03:00,106.84,106.844,106.837,106.84,422299999.0
2005-05-16 22:04:00,106.83,106.844,106.816,106.83,808100002.0
2005-05-16 22:05:00,106.798,106.838,106.798,106.838,156900002.0
2005-05-16 22:06:00,106.843,106.852,106.835,106.835,378600005.0
2005-05-16 22:07:00,106.834,106.834,106.808,106.825,412400001.0
2005-05-16 22:08:00,106.843,106.853,106.828,106.828,200400000.0
2005-05-16 22:09:00,106.835,106.858,106.835,106.845,274000005.0
2005-05-16 22:10:00,106.854,106.868,106.84,106.868,230599999.0
2005-05-16 22:11:00,106.857,106.857,106.83,106.853,502700000.0
2005-05-16 22:12:00,106.851,106.86,106.841,106.853,279600003.0
2005-05-16 22:13:00,106.848,106.853,106.836,106.84,302299999.0
2005-05-16 22:14:00,106.857,106.857,106.832,106.85,395100003.0
2005-05-16 22:15:00,106.839,106.853,106.833,106.853,226700001.0
2005-05-16 22:16:00,106.861,106.861,106.816,106.825,918299997.0
2005-05-16 22:17:00,106.816,106.842,106.816,106.838,121800001.0
2005-05-16 22:18:00,106.84,106.849,106.828,106.833,330100004.0
2005-05-16 22:19:00,106.855,106.857,106.819,106.833,316200000.0
2005-05-16 22:20:00,106.828,106.828,106.812,106.82,179099996.0
2005-05-16 22:21:00,106.829,106.832,106.813,106.83,177900001.0
2005-05-16 22:22:00,106.84,106.844,106.825,106.832,324899997.0
2005-05-16 22:23:00,106.833,106.839,106.812,106.817,93599998.0
2005-05-16 22:24:00,106.828,106.828,106.789,106.813,378300003.0
2005-05-16 22:25:00,106.792,106.834,106.786,106.827,292200002.0
2005-05-16 22:26:00,106.82,106.825,106.815,106.82,268299997.0
2005-05-16 22:27:00,106.812,106.824,106.793,106.806,916499994.0
2005-05-16 22:28:00,106.827,106.827,106.802,106.814,339500001.0
2005-05-16 22:29:00,106.822,106.824,106.81,106.81,191499997.0
2005-05-16 22:30:00,106.812,106.824,106.812,106.824,305700009.0
2005-05-16 22:31:00,106.82,106.82,106.802,106.81,183199998.0
2005-05-16 22:32:00,106.804,106.804,106.75,106.763,590100004.0
2005-05-16 22:33:00,106.774,106.774,106.747,106.76,759300003.0
2005-05-16 22:34:00,106.761,106.774,106.75,106.756,1045399997.0
2005-05-16 22:35:00,106.755,106.764,106.741,106.756,214100000.0
2005-05-16 22:36:00,106.75,106.768,106.736,106.745,734000005.0
2005-05-16 22:37:00,106.739,106.755,106.724,106.731,367399997.0
2005-05-16 22:38:00,106.725,106.739,106.715,106.718,263300006.0
2005-05-16 22:39:00,106.722,106.735,106.717,106.735,140299999.0
2005-05-16 22:40:00,106.717,106.732,106.696,106.706,597800002.0
2005-05-16 22:41:00,106.716,106.729,106.708,106.729,115700001.0
2005-05-16 22:42:00,106.728,106.752,106.726,106.751,219600002.0
2005-05-16 22:43:00,106.741,106.751,106.729,106.738,428099993.0
2005-05-16 22:44:00,106.736,106.743,106.73,106.733,226199997.0
2005-05-16 22:45:00,106.743,106.743,106.713,106.718,295199998.0
2005-05-16 22:46:00,106.71,106.724,106.703,106.705,373999999.0
2005-05-16 22:47:00,106.72,106.721,106.707,106.714,381600003.0
2005-05-16 22:48:00,106.725,106.725,106.713,106.717,331299999.0
2005-05-16 22:49:00,106.732,106.734,106.702,106.709,216100001.0
2005-05-16 22:50:00,106.723,106.738,106.71,106.72,618300005.0
2005-05-16 22:51:00,106.718,106.725,106.704,106.721,348999994.0
2005-05-16 22:52:00,106.715,106.735,106.709,106.717,249399998.0
2005-05-16 22:53:00,106.718,106.719,106.703,106.703,514700002.0
2005-05-16 22:54:00,106.696,106.713,106.683,106.696,275799995.0
2005-05-16 22:55:00,106.693,106.694,106.665,106.694,306000000.0
2005-05-16 22:56:00,106.697,106.697,106.676,106.697,359099993.0
2005-05-16 22:57:00,106.699,106.704,106.688,106.703,496699994.0
2005-05-16 22:58:00,106.691,106.706,106.685,106.706,139999999.0
2005-05-16 22:59:00,106.688,106.707,106.676,106.707,426600002.0
2005-05-16 23:00:00,106.704,106.741,106.704,106.706,263200000.0
2005-05-16 23:01:00,106.72,106.722,106.689,106.721,288399998.0
2005-05-16 23:02:00,106.717,106.73,106.697,106.717,456000004.0
2005-05-16 23:03:00,106.72,106.743,106.72,106.72,397400007.0
2005-05-16 23:04:00,106.72,106.761,106.714,106.758,82699999.0
2005-05-16 23:05:00,106.745,106.761,106.734,106.751,267800004.0
2005-05-16 23:06:00,106.758,106.783,106.75,106.775,299000001.0
2005-05-16 23:07:00,106.79,106.794,106.777,106.788,183300001.0
2005-05-16 23:08:00,106.775,106.779,106.761,106.775,326799997.0
2005-05-16 23:09:00,106.778,106.785,106.758,106.764,167399998.0
2005-05-16 23:10:00,106.757,106.777,106.754,106.754,273499997.0
2005-05-16 23:11:00,106.75,106.772,106.746,106.763,285400001.0
2005-05-16 23:12:00,106.741,106.769,106.73,106.769,386400001.0
2005-05-16 23:13:00,106.789,106.8,106.766,106.774,244799998.0
2005-05-16 23:14:00,106.79,106.795,106.762,106.762,486400009.0
2005-05-16 23:15:00,106.792,106.801,106.775,106.788,242099999.0
2005-05-16 23:16:00,106.799,106.807,106.782,106.782,264799997.0
2005-05-16 23:17:00,106.805,106.813,106.784,106.787,211100002.0
2005-05-16 23:18:00,106.795,106.815,106.79,106.81,142699998.0
2005-05-16 23:19:00,106.737,106.792,106.737,106.782,163200004.0
2005-05-16 23:20:00,106.78,106.794,106.769,106.794,222400002.0
2005-05-16 23:21:00,106.78,106.805,106.78,106.8,347499999.0
2005-05-16 23:22:00,106.805,106.813,106.79,106.806,220199999.0
2005-05-16 23:23:00,106.798,106.805,106.784,106.785,364400000.0
2005-05-16 23:24:00,106.8,106.805,106.785,106.794,189299998.0
2005-05-16 23:25:00,106.798,106.8,106.774,106.785,267899999.0
2005-05-16 23:26:00,106.79,106.799,106.777,106.792,184200002.0
2005-05-16 23:27:00,106.767,106.806,106.766,106.806,216599999.0
2005-05-16 23:28:00,106.792,106.81,106.786,106.803,226599999.0
2005-05-16 23:29:00,106.813,106.813,106.798,106.804,129899997.0
2005-05-16 23:30:00,106.798,106.798,106.756,106.759,222799999.0
2005-05-16 23:31:00,106.775,106.782,106.76,106.772,223100003.0
2005-05-16 23:32:00,106.769,106.78,106.766,106.774,374500001.0
2005-05-16 23:33:00,106.768,106.788,106.764,106.78,211500005.0
2005-05-16 23:34:00,106.772,106.78,106.755,106.78,272500001.0
2005-05-16 23:35:00,106.792,106.803,106.779,106.79,191400003.0
2005-05-16 23:36:00,106.815,106.818,106.805,106.814,273799999.0
2005-05-16 23:37:00,106.807,106.81,106.783,106.81,352300005.0
2005-05-16 23:38:00,106.813,106.813,106.796,106.807,342299999.0
2005-05-16 23:39:00,106.817,106.829,106.817,106.822,159300004.0
2005-05-16 23:40:00,106.813,106.832,106.807,106.827,208299995.0
2005-05-16 23:41:00,106.845,106.851,106.828,106.841,224400005.0
2005-05-16 23:42:00,106.833,106.833,106.82,106.831,155000002.0
2005-05-16 23:43:00,106.826,106.84,106.826,106.837,113999999.0
2005-05-16 23:44:00,106.835,106.847,106.833,106.836,222199998.0
2005-05-16 23:45:00,106.822,106.839,106.82,106.83,316699999.0
2005-05-16 23:46:00,106.837,106.837,106.81,106.824,194200000.0
2005-05-16 23:47:00,106.805,106.844,106.805,106.84,232600008.0
2005-05-16 23:48:00,106.838,106.853,106.824,106.838,317899998.0
2005-05-16 23:49:00,106.827,106.855,106.819,106.855,244500002.0
2005-05-16 23:50:00,106.837,106.848,106.828,106.848,59800001.0
2005-05-16 23:51:00,106.877,106.89,106.857,106.865,200400000.0
2005-05-16 23:52:00,106.858,106.864,106.845,106.845,183699999.0
2005-05-16 23:53:00,106.867,106.867,106.834,106.843,298999999.0
2005-05-16 23:54:00,106.86,106.898,106.856,106.879,311699999.0
2005-05-16 23:55:00,106.889,106.91,106.864,106.9,373900007.0
2005-05-16 23:56:00,106.906,106.926,106.899,106.926,191700000.0
2005-05-16 23:57:00,106.922,106.931,106.894,106.902,338500000.0
2005-05-16 23:58:00,106.915,106.941,106.904,106.923,210399999.0
2005-05-16 23:59:00,106.914,106.938,106.91,106.938,223100002.0
2005-05-17 00:00:00,106.937,106.963,106.925,106.958,270200006.0
2005-05-17 00:01:00,106.947,106.958,106.942,106.952,179800001.0
2005-05-17 00:02:00,106.954,106.954,106.927,106.93,135400003.0
2005-05-17 00:03:00,106.94,106.944,106.906,106.917,239599999.0
2005-05-17 00:04:00,106.924,106.924,106.902,106.909,305000011.0
2005-05-17 00:05:00,106.92,106.924,106.899,106.924,238099998.0
2005-05-17 00:06:00,106.892,106.922,106.886,106.917,297500002.0
2005-05-17 00:07:00,106.9,106.919,106.895,106.909,186600003.0
2005-05-17 00:08:00,106.91,106.933,106.905,106.91,348200003.0
2005-05-17 00:09:00,106.907,106.923,106.899,106.909,287400007.0
2005-05-17 00:10:00,106.898,106.906,106.887,106.906,214600002.0
2005-05-17 00:11:00,106.899,106.911,106.879,106.896,234000003.0
2005-05-17 00:12:00,106.898,106.899,106.886,106.887,218000000.0
2005-05-17 00:13:00,106.883,106.883,106.817,106.838,366900004.0
2005-05-17 00:14:00,106.85,106.851,106.84,106.85,242500004.0
2005-05-17 00:15:00,106.847,106.856,106.833,106.856,128900002.0
2005-05-17 00:16:00,106.838,106.856,106.831,106.849,239300000.0
2005-05-17 00:17:00,106.835,106.856,106.835,106.848,95200001.0
2005-05-17 00:18:00,106.85,106.858,106.84,106.853,252799998.0
2005-05-17 00:19:00,106.853,106.855,106.835,106.842,326599996.0
2005-05-17 00:20:00,106.847,106.875,106.838,106.875,286100004.0
2005-05-17 00:21:00,106.849,106.86,106.842,106.86,275200006.0
2005-05-17 00:22:00,106.86,106.868,106.851,106.86,267200005.0
2005-05-17 00:23:00,106.851,106.858,106.845,106.851,142899997.0
2005-05-17 00:24:00,106.85,106.865,106.838,106.86,276799995.0
2005-05-17 00:25:00,106.863,106.87,106.85,106.852,238900000.0
2005-05-17 00:26:00,106.87,106.875,106.86,106.872,215500002.0
2005-05-17 00:27:00,106.862,106.902,106.856,106.9,337099998.0
2005-05-17 00:28:00,106.888,106.899,106.883,106.896,307300002.0
2005-05-17 00:29:00,106.902,106.903,106.891,106.903,173099998.0
2005-05-17 00:30:00,106.9,106.905,106.884,106.9,84299998.0
2005-05-17 00:31:00,106.9,106.914,106.891,106.906,101500000.0
2005-05-17 00:32:00,106.903,106.915,106.9,106.907,73299998.0
2005-05-17 00:33:00,106.921,106.921,106.895,106.904,262099999.0
2005-05-17 00:34:00,106.896,106.9,106.889,106.9,164399997.0
2005-05-17 00:35:00,106.91,106.915,106.903,106.913,274899998.0
2005-05-17 00:36:00,106.902,106.916,106.9,106.904,188799998.0
2005-05-17 00:37:00,106.909,106.925,106.909,106.925,187100000.0
2005-05-17 00:38:00,106.907,106.907,106.897,106.9,239099997.0
2005-05-17 00:39:00,106.895,106.895,106.88,106.893,186500001.0
2005-05-17 00:40:00,106.897,106.897,106.874,106.886,121200003.0
2005-05-17 00:41:00,106.898,106.899,106.879,106.889,99900000.0
2005-05-17 00:42:00,106.888,106.903,106.872,106.877,296799998.0
2005-05-17 00:43:00,106.895,106.895,106.885,106.89,303500006.0
2005-05-17 00:44:00,106.893,106.894,106.88,106.887,255300002.0
2005-05-17 00:45:00,106.876,106.891,106.871,106.882,265299994.0
2005-05-17 00:46:00,106.885,106.892,106.872,106.891,215099998.0
2005-05-17 00:47:00,106.893,106.899,106.854,106.854,194100000.0
2005-05-17 00:48:00,106.865,106.87,106.857,106.863,108999997.0
2005-05-17 00:49:00,106.844,106.866,106.844,106.866,209499996.0
2005-05-17 00:50:00,106.84,106.856,106.83,106.851,337200000.0
2005-05-17 00:51:00,106.855,106.855,106.825,106.842,248700002.0
2005-05-17 00:52:00,106.825,106.843,106.825,106.838,473599993.0
2005-05-17 00:53:00,106.85,106.855,106.847,106.855,229700002.0
2005-05-17 00:54:00,106.843,106.851,106.836,106.851,170099998.0
2005-05-17 00:55:00,106.835,106.85,106.829,106.843,333999998.0
2005-05-17 00:56:00,106.826,106.838,106.823,106.823,304399994.0
2005-05-17 00:57:00,106.837,106.846,106.83,106.83,261500003.0
2005-05-17 00:58:00,106.83,106.838,106.82,106.835,258299995.0
2005-05-17 00:59:00,106.85,106.857,106.825,106.83,397400002.0
2005-05-17 01:00:00,106.82,106.845,106.82,106.843,217999999.0
2005-05-17 01:01:00,106.844,106.845,106.822,106.845,268999999.0
2005-05-17 01:02:00,106.835,106.851,106.825,106.844,154500002.0
2005-05-17 01:03:00,106.833,106.85,106.818,106.831,223599999.0
2005-05-17 01:04:00,106.84,106.84,106.818,106.827,239200001.0
2005-05-17 01:05:00,106.83,106.83,106.804,106.82,107300001.0
2005-05-17 01:06:00,106.82,106.824,106.793,106.801,369399992.0
2005-05-17 01:07:00,106.813,106.824,106.805,106.819,203099997.0
2005-05-17 01:08:00,106.813,106.837,106.807,106.812,352399998.0
2005-05-17 01:09:00,106.828,106.829,106.81,106.826,145600003.0
2005-05-17 01:10:00,106.827,106.829,106.804,106.818,411500002.0
2005-05-17 01:11:00,106.82,106.82,106.804,106.815,203899998.0
2005-05-17 01:12:00,106.816,106.821,106.813,106.814,180399994.0
2005-05-17 01:13:00,106.824,106.826,106.812,106.826,328200001.0
2005-05-17 01:14:00,106.841,106.844,106.831,106.84,186900001.0
2005-05-17 01:15:00,106.83,106.836,106.824,106.824,279999998.0
2005-05-17 01:16:00,106.845,106.845,106.84,106.845,128800001.0
2005-05-17 01:17:00,106.829,106.844,106.829,106.844,212900003.0
2005-05-17 01:18:00,106.832,106.846,106.83,106.841,178200000.0
2005-05-17 01:19:00,106.842,106.857,106.838,106.852,154600003.0
2005-05-17 01:20:00,106.852,106.859,106.844,106.852,262500001.0
2005-05-17 01:21:00,106.867,106.867,106.847,106.854,177600003.0
2005-05-17 01:22:00,106.856,106.857,106.845,106.85,394699998.0
2005-05-17 01:23:00,106.87,106.875,106.857,106.871,297900004.0
2005-05-17 01:24:00,106.872,106.892,106.864,106.892,281799990.0
2005-05-17 01:25:00,106.885,106.89,106.867,106.879,247700003.0
2005-05-17 01:26:00,106.9,106.906,106.891,106.891,89400003.0
2005-05-17 01:27:00,106.891,106.906,106.881,106.906,111599997.0
2005-05-17 01:28:00,106.888,106.888,106.871,106.888,239299994.0
2005-05-17 01:29:00,106.893,106.903,106.887,106.903,244900002.0
2005-05-17 01:30:00,106.885,106.892,106.879,106.892,173599996.0
2005-05-17 01:31:00,106.895,106.908,106.885,106.889,243900000.0
2005-05-17 01:32:00,106.887,106.898,106.875,106.892,310399997.0
2005-05-17 01:33:00,106.907,106.921,106.9,106.91,186300003.0
2005-05-17 01:34:00,106.897,106.911,106.882,106.899,503400003.0
2005-05-17 01:35:00,106.92,106.925,106.905,106.912,264800005.0
2005-05-17 01:36:00,106.9,106.908,106.888,106.903,241499996.0
2005-05-17 01:37:00,106.885,106.905,106.879,106.894,240499998.0
2005-05-17 01:38:00,106.907,106.907,106.882,106.893,129100002.0
2005-05-17 01:39:00,106.898,106.911,106.894,106.896,173499999.0
2005-05-17 01:40:00,106.899,106.907,106.878,106.895,413400003.0
2005-05-17 01:41:00,106.898,106.901,106.884,106.888,280100003.0
2005-05-17 01:42:00,106.876,106.886,106.864,106.885,373500000.0
2005-05-17 01:43:00,106.897,106.907,106.888,106.907,319900001.0
2005-05-17 01:44:00,106.897,106.911,106.891,106.91,350800003.0
2005-05-17 01:45:00,106.905,106.909,106.88,106.88,358199997.0
2005-05-17 01:46:00,106.885,106.885,106.863,106.864,101499997.0
2005-05-17 01:47:00,106.847,106.853,106.751,106.777,158200003.0
2005-05-17 01:48:00,106.808,106.824,106.798,106.816,145000001.0
2005-05-17 01:49:00,106.822,106.83,106.796,106.802,342600004.0
2005-05-17 01:50:00,106.772,106.772,106.619,106.626,309699994.0
2005-05-17 01:51:00,106.606,106.606,106.559,106.577,162599998.0
2005-05-17 01:52:00,106.602,106.638,106.589,106.638,312000001.0
2005-05-17 01:53:00,106.637,106.682,106.637,106.678,245000002.0
2005-05-17 01:54:00,106.683,106.702,106.672,106.683,233999996.0
2005-05-17 01:55:00,106.67,106.67,106.649,106.668,191800004.0
2005-05-17 01:56:00,106.657,106.657,106.624,106.638,260199998.0
2005-05-17 01:57:00,106.61,106.61,106.587,106.609,157700001.0
2005-05-17 01:58:00,106.598,106.608,106.543,106.55,277900005.0
2005-05-17 01:59:00,106.558,106.573,106.548,106.548,271700004.0
2005-05-17 02:00:00,106.575,106.585,106.569,106.575,235499997.0
2005-05-17 02:01:00,106.565,106.598,106.565,106.595,290900000.0
2005-05-17 02:02:00,106.589,106.617,106.57,106.617,385500001.0
2005-05-17 02:03:00,106.637,106.643,106.615,106.64,219100003.0
2005-05-17 02:04:00,106.655,106.655,106.644,106.649,405599998.0
2005-05-17 02:05:00,106.659,106.662,106.653,106.658,139699999.0
2005-05-17 02:06:00,106.67,106.672,106.663,106.663,397099995.0
2005-05-17 02:07:00,106.668,106.668,106.658,106.665,38400000.0
2005-05-17 02:08:00,106.657,106.661,106.635,106.635,222400003.0
2005-05-17 02:09:00,106.636,106.643,106.618,106.621,234200000.0
2005-05-17 02:10:00,106.615,106.615,106.582,106.598,398199999.0
2005-05-17 02:11:00,106.6,106.604,106.577,106.592,113399997.0
2005-05-17 02:12:00,106.6,106.627,106.593,106.627,277600004.0
2005-05-17 02:13:00,106.605,106.625,106.603,106.61,264899998.0
2005-05-17 02:14:00,106.608,106.608,106.582,106.604,167300004.0
2005-05-17 02:15:00,106.598,106.615,106.595,106.615,163300004.0
2005-05-17 02:16:00,106.611,106.611,106.579,106.587,326100000.0
2005-05-17 02:17:00,106.577,106.577,106.546,106.554,99899999.0
2005-05-17 02:18:00,106.545,106.578,106.541,106.578,191499998.0
2005-05-17 02:19:00,106.6,106.626,106.6,106.619,166699996.0
2005-05-17 02:20:00,106.632,106.642,106.613,106.618,105999998.0
2005-05-17 02:21:00,106.612,106.633,106.608,106.628,314600004.0
2005-05-17 02:22:00,106.634,106.634,106.6,106.604,293599998.0
2005-05-17 02:23:00,106.594,106.605,106.587,106.589,314399997.0
2005-05-17 02:24:00,106.595,106.6,106.571,106.6,309300005.0
2005-05-17 02:25:00,106.6,106.614,106.589,106.614,320500006.0
2005-05-17 02:26:00,106.605,106.613,106.589,106.593,356399999.0
2005-05-17 02:27:00,106.607,106.612,106.582,106.6,213299998.0
2005-05-17 02:28:00,106.592,106.613,106.592,106.608,428900001.0
2005-05-17 02:29:00,106.609,106.612,106.599,106.6,206600004.0
2005-05-17 02:30:00,106.615,106.618,106.59,106.618,241800001.0
2005-05-17 02:31:00,106.612,106.63,106.598,106.63,450399996.0
2005-05-17 02:32:00,106.635,106.635,106.595,106.628,192400003.0
2005-05-17 02:33:00,106.64,106.655,106.625,106.655,288999998.0
2005-05-17 02:34:00,106.648,106.676,106.64,106.675,169800001.0
2005-05-17 02:35:00,106.655,106.678,106.653,106.675,263499996.0
2005-05-17 02:36:00,106.67,106.672,106.656,106.672,149699999.0
2005-05-17 02:37:00,106.67,106.68,106.665,106.666,280700000.0
2005-05-17 02:38:00,106.682,106.691,106.652,106.662,351399999.0
2005-05-17 02:39:00,106.665,106.671,106.644,106.665,289600000.0
2005-05-17 02:40:00,106.679,106.691,106.667,106.691,177000002.0
2005-05-17 02:41:00,106.717,106.736,106.704,106.71,226899999.0
2005-05-17 02:42:00,106.709,106.732,106.691,106.732,364900001.0
2005-05-17 02:43:00,106.738,106.738,106.701,106.716,269300003.0
2005-05-17 02:44:00,106.723,106.73,106.718,106.724,396199998.0
2005-05-17 02:45:00,106.716,106.725,106.709,106.724,540100005.0
2005-05-17 02:46:00,106.708,106.715,106.697,106.707,271899996.0
2005-05-17 02:47:00,106.725,106.725,106.689,106.721,275100004.0
2005-05-17 02:48:00,106.727,106.727,106.7,106.716,253799998.0
2005-05-17 02:49:00,106.73,106.75,106.719,106.746,179699997.0
2005-05-17 02:50:00,106.735,106.748,106.725,106.748,202599996.0
2005-05-17 02:51:00,106.758,106.773,106.749,106.762,234400002.0
2005-05-17 02:52:00,106.78,106.78,106.763,106.774,244100002.0
2005-05-17 02:53:00,106.782,106.789,106.772,106.773,269000003.0
2005-05-17 02:54:00,106.774,106.791,106.774,106.775,241699999.0
2005-05-17 02:55:00,106.771,106.771,106.74,106.744,95999998.0
2005-05-17 02:56:00,106.773,106.774,106.732,106.764,313199996.0
2005-05-17 02:57:00,106.753,106.772,106.748,106.759,300099993.0
2005-05-17 02:58:00,106.761,106.761,106.734,106.742,115100004.0
2005-05-17 02:59:00,106.766,106.77,106.741,106.757,291499996.0
2005-05-17 03:00:00,106.76,106.773,106.749,106.773,180899998.0
2005-05-17 03:01:00,106.771,106.798,106.76,106.798,242600006.0
2005-05-17 03:02:00,106.8,106.817,106.796,106.814,252199999.0
2005-05-17 03:03:00,106.807,106.823,106.807,106.823,74600000.0
2005-05-17 03:04:00,106.814,106.838,106.811,106.823,409100000.0
2005-05-17 03:05:00,106.83,106.83,106.814,106.814,55099999.0
2005-05-17 03:06:00,106.828,106.829,106.798,106.804,280200009.0
2005-05-17 03:07:00,106.821,106.84,106.816,106.84,316300005.0
2005-05-17 03:08:00,106.845,106.862,106.832,106.853,306500000.0
2005-05-17 03:09:00,106.87,106.87,106.863,106.87,254499996.0
2005-05-17 03:10:00,106.858,106.864,106.849,106.857,355999999.0
2005-05-17 03:11:00,106.868,106.869,106.834,106.85,255500002.0
2005-05-17 03:12:00,106.851,106.851,106.835,106.835,164700003.0
2005-05-17 03:13:00,106.86,106.86,106.833,106.847,266399997.0
2005-05-17 03:14:00,106.848,106.855,106.845,106.845,231200002.0
2005-05-17 03:15:00,106.84,106.854,106.833,106.84,252199999.0
2005-05-17 03:16:00,106.852,106.854,106.821,106.841,222600000.0
2005-05-17 03:17:00,106.831,106.831,106.792,106.803,184999999.0
2005-05-17 03:18:00,106.805,106.81,106.786,106.81,199500001.0
2005-05-17 03:19:00,106.806,106.817,106.795,106.803,270500002.0
2005-05-17 03:20:00,106.803,106.82,106.787,106.817,320700001.0
2005-05-17 03:21:00,106.798,106.831,106.787,106.831,349100008.0
2005-05-17 03:22:00,106.822,106.857,106.82,106.857,128500004.0
2005-05-17 03:23:00,106.862,106.869,106.843,106.843,221000000.0
2005-05-17 03:24:00,106.847,106.852,106.822,106.835,573900002.0
2005-05-17 03:25:00,106.848,106.852,106.832,106.832,268499999.0
2005-05-17 03:26:00,106.85,106.855,106.829,106.837,282499999.0
2005-05-17 03:27:00,106.841,106.842,106.828,106.842,286900000.0
2005-05-17 03:28:00,106.83,106.83,106.796,106.82,303899997.0
2005-05-17 03:29:00,106.835,106.845,106.824,106.832,261300003.0
2005-05-17 03:30:00,106.826,106.841,106.819,106.819,176000000.0
2005-05-17 03:31:00,106.815,106.815,106.789,106.79,330100000.0
2005-05-17 03:32:00,106.796,106.808,106.77,106.808,207900002.0
2005-05-17 03:33:00,106.793,106.808,106.788,106.801,273100001.0
2005-05-17 03:34:00,106.802,106.802,106.782,106.782,204000002.0
2005-05-17 03:35:00,106.77,106.806,106.77,106.79,363800004.0
2005-05-17 03:36:00,106.778,106.809,106.777,106.809,157900001.0
2005-05-17 03:37:00,106.792,106.808,106.787,106.808,144500002.0
2005-05-17 03:38:00,106.813,106.823,106.784,106.823,208300001.0
2005-05-17 03:39:00,106.805,106.823,106.793,106.805,379700001.0
2005-05-17 03:40:00,106.795,106.801,106.765,106.78,322600002.0
2005-05-17 03:41:00,106.783,106.787,106.76,106.785,291399999.0
2005-05-17 03:42:00,106.777,106.782,106.762,106.774,249900004.0
2005-05-17 03:43:00,106.782,106.786,106.772,106.772,172900002.0
2005-05-17 03:44:00,106.786,106.789,106.76,106.772,168099998.0
2005-05-17 03:45:00,106.775,106.79,106.754,106.786,265900006.0
2005-05-17 03:46:00,106.778,106.786,106.775,106.781,345799999.0
2005-05-17 03:47:00,106.778,106.794,106.764,106.787,200299998.0
2005-05-17 03:48:00,106.76,106.775,106.748,106.775,221599998.0
2005-05-17 03:49:00,106.783,106.802,106.779,106.802,254499996.0
2005-05-17 03:50:00,106.803,106.842,106.798,106.842,149200001.0
2005-05-17 03:51:00,106.87,106.885,106.86,106.866,372000000.0
2005-05-17 03:52:00,106.888,106.906,106.881,106.906,338000002.0
2005-05-17 03:53:00,106.906,106.936,106.9,106.928,274400005.0
2005-05-17 03:54:00,106.94,106.977,106.94,106.977,227199996.0
2005-05-17 03:55:00,106.961,106.966,106.947,106.966,182100004.0
2005-05-17 03:56:00,106.965,106.981,106.958,106.97,229000001.0
2005-05-17 03:57:00,106.962,106.965,106.957,106.957,271400002.0
2005-05-17 03:58:00,106.978,106.996,106.971,106.989,261199995.0
2005-05-17 03:59:00,106.972,106.979,106.965,106.965,348099999.0
2005-05-17 04:00:00,106.946,106.974,106.946,106.963,334300005.0
2005-05-17 04:01:00,106.953,106.958,106.944,106.953,248700000.0
2005-05-17 04:02:00,106.963,106.973,106.942,106.955,296099998.0
2005-05-17 04:03:00,106.971,106.971,106.941,106.946,352800008.0
2005-05-17 04:04:00,106.961,106.961,106.935,106.96,251700001.0
2005-05-17 04:05:00,106.948,106.987,106.94,106.981,179299997.0
2005-05-17 04:06:00,106.992,107.027,106.977,107.027,179900000.0
2005-05-17 04:07:00,107.022,107.022,107.012,107.017,441999992.0
2005-05-17 04:08:00,107.015,107.02,107.001,107.019,316800004.0
2005-05-17 04:09:00,107.02,107.023,107.011,107.011,119199998.0
2005-05-17 04:10:00,107.007,107.014,106.997,107.014,110499999.0
2005-05-17 04:11:00,107.01,107.01,106.994,107.007,211000000.0
2005-05-17 04:12:00,107.008,107.021,106.997,107.02,139999996.0
2005-05-17 04:13:00,107.015,107.057,107.015,107.057,159000004.0
2005-05-17 04:14:00,107.05,107.05,107.017,107.019,393600005.0
2005-05-17 04:15:00,107.023,107.024,107.007,107.015,230600001.0
2005-05-17 04:16:00,106.988,107.023,106.986,107.023,375999992.0
2005-05-17 04:17:00,107.023,107.029,106.996,107.009,273500001.0
2005-05-17 04:18:00,107.012,107.027,107.01,107.026,316799998.0
2005-05-17 04:19:00,107.023,107.05,107.013,107.05,207399996.0
2005-05-17 04:20:00,107.052,107.073,107.03,107.069,374799996.0
2005-05-17 04:21:00,107.075,107.102,107.069,107.102,139099998.0
2005-05-17 04:22:00,107.102,107.106,107.095,107.098,360400001.0
2005-05-17 04:23:00,107.113,107.141,107.113,107.137,235600001.0
2005-05-17 04:24:00,107.118,107.128,107.108,107.127,291100000.0
2005-05-17 04:25:00,107.116,107.134,107.111,107.133,191000003.0
2005-05-17 04:26:00,107.132,107.146,107.124,107.141,255500000.0
2005-05-17 04:27:00,107.132,107.137,107.118,107.12,369000006.0
2005-05-17 04:28:00,107.128,107.151,107.125,107.149,115799999.0
2005-05-17 04:29:00,107.131,107.131,107.124,107.124,103000002.0
2005-05-17 04:30:00,107.092,107.1,107.076,107.088,313199999.0
2005-05-17 04:31:00,107.085,107.092,107.078,107.089,250600001.0
2005-05-17 04:32:00,107.072,107.076,107.039,107.039,291999998.0
2005-05-17 04:33:00,107.047,107.06,107.02,107.047,166700005.0
2005-05-17 04:34:00,107.039,107.045,107.026,107.032,90599999.0
2005-05-17 04:35:00,107.036,107.057,107.015,107.057,155800003.0
2005-05-17 04:36:00,107.048,107.048,107.013,107.04,358200003.0
2005-05-17 04:37:00,107.027,107.027,107.007,107.015,395000004.0
2005-05-17 04:38:00,107.028,107.028,107.0,107.004,263499999.0
2005-05-17 04:39:00,107.011,107.022,107.006,107.022,80099998.0
2005-05-17 04:40:00,107.028,107.029,106.983,106.988,281600003.0
2005-05-17 04:41:00,106.995,107.013,106.974,107.013,164699998.0
2005-05-17 04:42:00,107.0,107.035,106.991,107.006,156200002.0
2005-05-17 04:43:00,107.05,107.05,107.021,107.026,240700002.0
2005-05-17 04:44:00,107.026,107.05,107.015,107.05,298699992.0
2005-05-17 04:45:00,107.078,107.079,107.046,107.053,261199996.0
2005-05-17 04:46:00,107.053,107.061,107.026,107.026,279600009.0
2005-05-17 04:47:00,107.07,107.07,107.052,107.067,201100000.0
2005-05-17 04:48:00,107.06,107.081,107.054,107.07,155499998.0
2005-05-17 04:49:00,107.068,107.068,107.031,107.046,208300000.0
2005-05-17 04:50:00,107.055,107.059,107.048,107.048,120200002.0
2005-05-17 04:51:00,107.062,107.062,107.051,107.056,169599998.0
2005-05-17 04:52:00,107.062,107.07,107.044,107.049,339800002.0
2005-05-17 04:53:00,107.041,107.049,107.037,107.046,197500001.0
2005-05-17 04:54:00,107.045,107.06,107.035,107.06,95999997.0
2005-05-17 04:55:00,107.052,107.062,107.037,107.054,271100002.0
2005-05-17 04:56:00,107.052,107.063,107.049,107.054,195000005.0
2005-05-17 04:57:00,107.05,107.055,107.047,107.055,214700003.0
2005-05-17 04:58:00,107.048,107.058,107.037,107.037,96300000.0
2005-05-17 04:59:00,107.03,107.03,106.997,107.009,208300000.0
2005-05-17 05:00:00,107.015,107.025,106.995,107.019,265200001.0
2005-05-17 05:01:00,107.013,107.013,106.992,107.002,216100000.0
2005-05-17 05:02:00,106.994,107.011,106.985,107.0,262600005.0
2005-05-17 05:03:00,106.991,107.012,106.986,107.005,280999998.0
2005-05-17 05:04:00,106.999,107.016,106.99,106.993,406100003.0
2005-05-17 05:05:00,106.995,106.999,106.968,106.988,222000002.0
2005-05-17 05:06:00,106.997,106.997,106.956,106.977,228099996.0
2005-05-17 05:07:00,106.995,106.995,106.99,106.99,69300003.0
2005-05-17 05:08:00,106.977,107.006,106.96,106.995,172600002.0
2005-05-17 05:09:00,106.995,107.017,106.995,107.005,415400005.0
2005-05-17 05:10:00,107.008,107.023,106.997,106.997,193900002.0
2005-05-17 05:11:00,106.995,107.013,106.988,106.997,254700002.0
2005-05-17 05:12:00,106.993,107.002,106.989,106.994,289699997.0
2005-05-17 05:13:00,106.99,107.002,106.978,106.998,239000000.0
2005-05-17 05:14:00,106.988,106.991,106.975,106.975,338900007.0
2005-05-17 05:15:00,106.984,106.999,106.981,106.996,276999999.0
2005-05-17 05:16:00,106.98,106.995,106.971,106.985,227599998.0
2005-05-17 05:17:00,106.98,106.988,106.967,106.987,338899995.0
2005-05-17 05:18:00,106.987,106.987,106.948,106.966,335800001.0
2005-05-17 05:19:00,106.96,106.97,106.953,106.953,159700000.0
2005-05-17 05:20:00,106.95,106.96,106.947,106.957,248699997.0
2005-05-17 05:21:00,106.938,106.944,106.928,106.942,322000003.0
2005-05-17 05:22:00,106.945,106.951,106.929,106.951,196400001.0
2005-05-17 05:23:00,106.945,106.95,106.929,106.95,169700001.0
2005-05-17 05:24:00,106.952,106.965,106.943,106.956,277100004.0
2005-05-17 05:25:00,106.953,106.972,106.945,106.962,285699995.0
2005-05-17 05:26:00,106.948,106.967,106.948,106.967,300699993.0
2005-05-17 05:27:00,106.978,106.978,106.955,106.965,350700005.0
2005-05-17 05:28:00,106.965,106.975,106.954,106.961,299299999.0
2005-05-17 05:29:00,106.965,106.971,106.957,106.963,304499996.0
2005-05-17 05:30:00,106.963,106.985,106.956,106.985,261999996.0
2005-05-17 05:31:00,106.982,106.986,106.965,106.97,334299995.0
2005-05-17 05:32:00,106.979,107.0,106.977,106.98,262900001.0
2005-05-17 05:33:00,106.973,106.98,106.954,106.977,283300007.0
2005-05-17 05:34:00,106.972,106.987,106.967,106.987,221599997.0
2005-05-17 05:35:00,106.99,106.994,106.959,106.961,317299997.0
2005-05-17 05:36:00,106.955,106.971,106.953,106.969,184399999.0
2005-05-17 05:37:00,106.963,106.992,106.963,106.992,272400004.0
2005-05-17 05:38:00,106.99,106.99,106.972,106.985,220600000.0
2005-05-17 05:39:00,106.982,106.992,106.982,106.992,121100002.0
2005-05-17 05:40:00,107.007,107.007,106.98,106.999,275299998.0
2005-05-17 05:41:00,107.01,107.016,107.0,107.002,419699996.0
2005-05-17 05:42:00,106.978,107.012,106.973,107.003,180500000.0
2005-05-17 05:43:00,106.99,107.022,106.986,107.018,187699999.0
2005-05-17 05:44:00,106.998,107.02,106.996,107.017,289500002.0
2005-05-17 05:45:00,107.021,107.036,107.013,107.036,183399997.0
2005-05-17 05:46:00,107.022,107.022,107.007,107.017,13800000.0
2005-05-17 05:47:00,107.007,107.035,107.007,107.028,132299999.0
2005-05-17 05:48:00,107.03,107.04,107.02,107.04,158200004.0
2005-05-17 05:49:00,107.036,107.036,107.009,107.009,187099999.0
2005-05-17 05:50:00,107.037,107.037,107.015,107.032,260199999.0
2005-05-17 05:51:00,107.022,107.031,107.003,107.004,275399995.0
2005-05-17 05:52:00,107.024,107.024,107.009,107.021,278700005.0
2005-05-17 05:53:00,107.008,107.026,107.003,107.021,156199999.0
2005-05-17 05:54:00,107.015,107.027,106.995,107.027,423600001.0
2005-05-17 05:55:00,107.038,107.038,107.009,107.015,409300006.0
2005-05-17 05:56:00,107.02,107.02,107.005,107.01,320899999.0
2005-05-17 05:57:00,107.018,107.034,107.016,107.034,166800004.0
2005-05-17 05:58:00,107.032,107.032,107.0,107.0,223699998.0
2005-05-17 05:59:00,107.028,107.031,107.019,107.031,183600001.0
2005-05-17 06:00:00,107.015,107.03,107.005,107.03,253100005.0
2005-05-17 06:01:00,107.022,107.031,107.011,107.012,198099997.0
2005-05-17 06:02:00,107.037,107.043,107.034,107.043,269900005.0
2005-05-17 06:03:00,107.017,107.047,107.017,107.038,161799998.0
2005-05-17 06:04:00,107.047,107.055,107.047,107.05,165200002.0
2005-05-17 06:05:00,107.058,107.065,107.049,107.056,289099997.0
2005-05-17 06:06:00,107.052,107.052,107.024,107.05,294300000.0
2005-05-17 06:07:00,107.038,107.051,107.029,107.033,268399999.0
2005-05-17 06:08:00,107.047,107.047,107.013,107.03,160999998.0
2005-05-17 06:09:00,107.04,107.063,107.036,107.059,196799997.0
2005-05-17 06:10:00,107.048,107.055,107.028,107.054,164900002.0
2005-05-17 06:11:00,107.048,107.059,107.02,107.04,261699997.0
2005-05-17 06:12:00,107.02,107.059,107.02,107.057,174600002.0
2005-05-17 06:13:00,107.045,107.057,107.032,107.053,257699994.0
2005-05-17 06:14:00,107.043,107.056,107.031,107.05,290299991.0
2005-05-17 06:15:00,107.046,107.048,107.036,107.046,207200000.0
2005-05-17 06:16:00,107.041,107.054,107.028,107.049,204300000.0
2005-05-17 06:17:00,107.05,107.052,107.035,107.044,172899997.0
2005-05-17 06:18:00,107.051,107.051,107.033,107.041,248900005.0
2005-05-17 06:19:00,107.034,107.034,107.019,107.027,115900000.0
2005-05-17 06:20:00,107.038,107.038,107.003,107.032,430899996.0
2005-05-17 06:21:00,107.046,107.049,107.014,107.027,246400002.0
2005-05-17 06:22:00,107.02,107.031,107.013,107.031,175800001.0
2005-05-17 06:23:00,107.045,107.047,107.021,107.031,194399999.0
2005-05-17 06:24:00,107.035,107.046,107.035,107.038,190699998.0
2005-05-17 06:25:00,107.048,107.05,107.03,107.03,226200003.0
2005-05-17 06:26:00,107.036,107.05,107.015,107.04,305200003.0
2005-05-17 06:27:00,107.05,107.05,107.031,107.045,127099999.0
2005-05-17 06:28:00,107.05,107.055,107.05,107.053,69900001.0
2005-05-17 06:29:00,107.043,107.065,107.032,107.053,140799997.0
2005-05-17 06:30:00,107.053,107.076,107.044,107.073,355099994.0
2005-05-17 06:31:00,107.053,107.077,107.053,107.071,173300000.0
2005-05-17 06:32:00,107.068,107.071,107.051,107.071,188200001.0
2005-05-17 06:33:00,107.058,107.072,107.049,107.068,201099999.0
2005-05-17 06:34:00,107.045,107.064,107.038,107.057,356000005.0
2005-05-17 06:35:00,107.058,107.077,107.049,107.069,274200002.0
2005-05-17 06:36:00,107.073,107.08,107.061,107.067,198899995.0
2005-05-17 06:37:00,107.067,107.106,107.067,107.106,214400002.0
2005-05-17 06:38:00,107.073,107.096,107.067,107.082,311000001.0
2005-05-17 06:39:00,107.096,107.099,107.086,107.098,189500000.0
2005-05-17 06:40:00,107.102,107.118,107.102,107.116,153400000.0
2005-05-17 06:41:00,107.122,107.131,107.113,107.123,159499999.0
2005-05-17 06:42:00,107.115,107.12,107.107,107.12,296500001.0
2005-05-17 06:43:00,107.118,107.118,107.1,107.1,119000000.0
2005-05-17 06:44:00,107.1,107.1,107.085,107.085,70700002.0
2005-05-17 06:45:00,107.073,107.097,107.073,107.087,259999995.0
2005-05-17 06:46:00,107.08,107.081,107.069,107.081,253800004.0
2005-05-17 06:47:00,107.082,107.094,107.074,107.076,496200001.0
2005-05-17 06:48:00,107.075,107.081,107.052,107.081,90200000.0
2005-05-17 06:49:00,107.078,107.078,107.055,107.076,212500006.0
2005-05-17 06:50:00,107.072,107.085,107.065,107.079,283099998.0
2005-05-17 06:51:00,107.08,107.082,107.06,107.074,173900000.0
2005-05-17 06:52:00,107.084,107.091,107.071,107.091,293000000.0
2005-05-17 06:53:00,107.078,107.091,107.074,107.078,144600001.0
2005-05-17 06:54:00,107.092,107.092,107.077,107.077,209400007.0
2005-05-17 06:55:00,107.067,107.069,107.051,107.062,180900000.0
2005-05-17 06:56:00,107.057,107.057,107.027,107.029,215599997.0
2005-05-17 06:57:00,107.06,107.06,107.044,107.058,160500002.0
2005-05-17 06:58:00,107.063,107.063,107.049,107.058,142099996.0
2005-05-17 06:59:00,107.062,107.075,107.062,107.067,210599996.0
2005-05-17 07:00:00,107.051,107.051,107.027,107.043,189100000.0
2005-05-17 07:01:00,107.031,107.031,107.001,107.013,202199999.0
2005-05-17 07:02:00,107.002,107.022,106.996,107.008,367399999.0
2005-05-17 07:03:00,106.992,106.997,106.985,106.985,301299997.0
2005-05-17 07:04:00,106.982,106.984,106.977,106.98,89200000.0
2005-05-17 07:05:00,106.983,107.021,106.983,107.021,198499998.0
2005-05-17 07:06:00,107.005,107.005,106.996,106.998,191200002.0
2005-05-17 07:07:00,107.012,107.012,106.984,107.008,239499998.0
2005-05-17 07:08:00,106.99,107.008,106.99,107.006,143599999.0
2005-05-17 07:09:00,107.01,107.015,107.0,107.0,165700001.0
2005-05-17 07:10:00,106.964,107.007,106.964,107.007,160800000.0
2005-05-17 07:11:00,107.023,107.023,106.996,107.022,287599999.0
2005-05-17 07:12:00,107.035,107.047,107.035,107.043,185399998.0
2005-05-17 07:13:00,107.037,107.056,107.028,107.042,208699998.0
2005-05-17 07:14:00,107.048,107.048,107.02,107.038,376699999.0
2005-05-17 07:15:00,107.057,107.057,107.03,107.034,287399999.0
2005-05-17 07:16:00,107.025,107.055,107.025,107.04,139199998.0
2005-05-17 07:17:00,107.06,107.065,107.037,107.041,273799996.0
2005-05-17 07:18:00,107.062,107.065,107.03,107.045,303800007.0
2005-05-17 07:19:00,107.075,107.088,107.075,107.087,138200001.0
2005-05-17 07:20:00,107.08,107.088,107.072,107.086,162200003.0
2005-05-17 07:21:00,107.078,107.083,107.069,107.077,248899999.0
2005-05-17 07:22:00,107.076,107.118,107.076,107.118,178100000.0
2005-05-17 07:23:00,107.12,107.121,107.103,107.114,145399999.0
2005-05-17 07:24:00,107.114,107.121,107.104,107.118,264499999.0
2005-05-17 07:25:00,107.132,107.142,107.12,107.14,327900005.0
2005-05-17 07:26:00,107.126,107.146,107.119,107.136,184699994.0
2005-05-17 07:27:00,107.118,107.135,107.118,107.119,324300001.0
2005-05-17 07:28:00,107.13,107.13,107.118,107.12,256899997.0
2005-05-17 07:29:00,107.12,107.133,107.104,107.127,234500001.0
2005-05-17 07:30:00,107.136,107.174,107.136,107.174,192100001.0
2005-05-17 07:31:00,107.161,107.175,107.15,107.168,155799998.0
2005-05-17 07:32:00,107.155,107.175,107.149,107.158,320399999.0
2005-05-17 07:33:00,107.168,107.168,107.129,107.129,192299996.0
2005-05-17 07:34:00,107.15,107.164,107.149,107.156,465000004.0
2005-05-17 07:35:00,107.153,107.171,107.152,107.165,227400001.0
2005-05-17 07:36:00,107.163,107.163,107.136,107.152,168800001.0
2005-05-17 07:37:00,107.148,107.167,107.143,107.167,181599999.0
2005-05-17 07:38:00,107.164,107.164,107.137,107.157,327900006.0
2005-05-17 07:39:00,107.151,107.152,107.133,107.152,202300002.0
2005-05-17 07:40:00,107.143,107.143,107.11,107.122,148700000.0
2005-05-17 07:41:00,107.135,107.135,107.108,107.114,226900000.0
2005-05-17 07:42:00,107.105,107.105,107.092,107.092,66299999.0
2005-05-17 07:43:00,107.098,107.104,107.084,107.1,274999994.0
2005-05-17 07:44:00,107.1,107.11,107.089,107.11,269000000.0
2005-05-17 07:45:00,107.106,107.127,107.102,107.118,301600002.0
2005-05-17 07:46:00,107.103,107.123,107.099,107.112,329500003.0
2005-05-17 07:47:00,107.094,107.104,107.093,107.097,243100004.0
2005-05-17 07:48:00,107.117,107.12,107.089,107.092,387599996.0
2005-05-17 07:49:00,107.108,107.111,107.088,107.11,181199994.0
2005-05-17 07:50:00,107.093,107.108,107.087,107.103,226799999.0
2005-05-17 07:51:00,107.115,107.125,107.098,107.104,340800001.0
2005-05-17 07:52:00,107.108,107.122,107.102,107.122,179600002.0
2005-05-17 07:53:00,107.137,107.137,107.107,107.107,267400000.0
2005-05-17 07:54:00,107.113,107.143,107.101,107.143,117899998.0
2005-05-17 07:55:00,107.13,107.151,107.124,107.125,246000000.0
2005-05-17 07:56:00,107.14,107.14,107.131,107.131,110200000.0
2005-05-17 07:57:00,107.133,107.147,107.125,107.144,187300002.0
2005-05-17 07:58:00,107.139,107.147,107.116,107.131,114500001.0
2005-05-17 07:59:00,107.132,107.14,107.105,107.127,248600000.0
2005-05-17 08:00:00,107.136,107.163,107.131,107.136,213200000.0
2005-05-17 08:01:00,107.148,107.148,107.129,107.138,300200008.0
2005-05-17 08:02:00,107.151,107.155,107.145,107.15,325800002.0
2005-05-17 08:03:00,107.145,107.167,107.144,107.167,211999997.0
2005-05-17 08:04:00,107.162,107.179,107.162,107.169,187499999.0
2005-05-17 08:05:00,107.163,107.176,107.154,107.165,260200002.0
2005-05-17 08:06:00,107.161,107.165,107.143,107.147,242699998.0
2005-05-17 08:07:00,107.152,107.179,107.149,107.179,223700004.0
2005-05-17 08:08:00,107.193,107.205,107.188,107.205,199499996.0
2005-05-17 08:09:00,107.22,107.22,107.2,107.22,287800004.0
2005-05-17 08:10:00,107.215,107.215,107.202,107.208,119600001.0
2005-05-17 08:11:00,107.214,107.224,107.203,107.207,434400001.0
2005-05-17 08:12:00,107.206,107.206,107.191,107.205,254800001.0
2005-05-17 08:13:00,107.195,107.203,107.195,107.203,142099997.0
2005-05-17 08:14:00,107.191,107.199,107.178,107.178,120399999.0
2005-05-17 08:15:00,107.171,107.18,107.162,107.172,221200001.0
2005-05-17 08:16:00,107.178,107.184,107.151,107.169,226399999.0
2005-05-17 08:17:00,107.172,107.183,107.17,107.178,168800002.0
2005-05-17 08:18:00,107.185,107.192,107.178,107.19,127800003.0
2005-05-17 08:19:00,107.196,107.198,107.179,107.179,342500001.0
2005-05-17 08:20:00,107.173,107.179,107.161,107.173,285699994.0
2005-05-17 08:21:00,107.158,107.178,107.157,107.177,215399997.0
2005-05-17 08:22:00,107.172,107.172,107.15,107.15,234799994.0
2005-05-17 08:23:00,107.146,107.146,107.118,107.125,230000002.0
2005-05-17 08:24:00,107.12,107.122,107.105,107.111,280399998.0
2005-05-17 08:25:00,107.13,107.13,107.108,107.118,327899994.0
2005-05-17 08:26:00,107.11,107.133,107.1,107.126,410000002.0
2005-05-17 08:27:00,107.126,107.142,107.126,107.142,312500003.0
2005-05-17 08:28:00,107.128,107.146,107.115,107.136,257400002.0
2005-05-17 08:29:00,107.133,107.14,107.123,107.138,265700002.0
2005-05-17 08:30:00,107.147,107.147,107.124,107.138,297800001.0
2005-05-17 08:31:00,107.152,107.164,107.143,107.149,346999999.0
2005-05-17 08:32:00,107.145,107.147,107.125,107.136,346300005.0
2005-05-17 08:33:00,107.141,107.141,107.123,107.126,194100000.0
2005-05-17 08:34:00,107.13,107.13,107.101,107.13,296099998.0
2005-05-17 08:35:00,107.122,107.148,107.121,107.146,109200001.0
2005-05-17 08:36:00,107.151,107.173,107.147,107.173,246999997.0
2005-05-17 08:37:00,107.191,107.193,107.178,107.193,171200002.0
2005-05-17 08:38:00,107.185,107.199,107.18,107.194,146899998.0
2005-05-17 08:39:00,107.197,107.203,107.172,107.197,238100006.0
2005-05-17 08:40:00,107.19,107.213,107.181,107.205,393899996.0
2005-05-17 08:41:00,107.213,107.213,107.184,107.19,310999999.0
2005-05-17 08:42:00,107.182,107.186,107.125,107.125,376200007.0
2005-05-17 08:43:00,107.118,107.125,107.107,107.115,166000001.0
2005-05-17 08:44:00,107.105,107.12,107.1,107.106,260100000.0
2005-05-17 08:45:00,107.11,107.13,107.109,107.13,233500003.0
2005-05-17 08:46:00,107.127,107.141,107.122,107.122,270600000.0
2005-05-17 08:47:00,107.132,107.134,107.111,107.12,406100005.0
2005-05-17 08:48:00,107.109,107.129,107.109,107.116,214799994.0
2005-05-17 08:49:00,107.127,107.136,107.111,107.111,297000001.0
2005-05-17 08:50:00,107.123,107.123,107.108,107.111,437000004.0
2005-05-17 08:51:00,107.11,107.11,107.091,107.097,216800001.0
2005-05-17 08:52:00,107.112,107.121,107.099,107.109,324300000.0
2005-05-17 08:53:00,107.1,107.132,107.1,107.132,270199998.0
2005-05-17 08:54:00,107.12,107.125,107.094,107.118,376499998.0
2005-05-17 08:55:00,107.125,107.142,107.118,107.119,238899998.0
2005-05-17 08:56:00,107.12,107.128,107.111,107.119,240300007.0
2005-05-17 08:57:00,107.132,107.148,107.114,107.13,155699998.0
2005-05-17 08:58:00,107.145,107.145,107.136,107.143,119600002.0
2005-05-17 08:59:00,107.148,107.16,107.138,107.152,122300001.0
2005-05-17 09:00:00,107.148,107.167,107.141,107.147,212699996.0
2005-05-17 09:01:00,107.168,107.17,107.159,107.159,124300001.0
2005-05-17 09:02:00,107.158,107.167,107.151,107.16,403700004.0
2005-05-17 09:03:00,107.136,107.155,107.136,107.142,279500003.0
2005-05-17 09:04:00,107.152,107.152,107.13,107.132,249800000.0
2005-05-17 09:05:00,107.132,107.144,107.111,107.144,324400002.0
2005-05-17 09:06:00,107.133,107.139,107.114,107.124,169000006.0
2005-05-17 09:07:00,107.113,107.126,107.104,107.119,262699998.0
2005-05-17 09:08:00,107.117,107.123,107.101,107.119,218200001.0
2005-05-17 09:09:00,107.114,107.135,107.107,107.135,210599996.0
2005-05-17 09:10:00,107.118,107.136,107.108,107.11,263399999.0
2005-05-17 09:11:00,107.117,107.128,107.106,107.127,270200000.0
2005-05-17 09:12:00,107.123,107.14,107.108,107.14,320000008.0
2005-05-17 09:13:00,107.131,107.144,107.12,107.133,154500000.0
2005-05-17 09:14:00,107.135,107.139,107.114,107.139,102799999.0
2005-05-17 09:15:00,107.143,107.156,107.125,107.156,191000002.0
2005-05-17 09:16:00,107.147,107.155,107.146,107.146,211700004.0
2005-05-17 09:17:00,107.148,107.148,107.112,107.122,348199995.0
2005-05-17 09:18:00,107.11,107.115,107.097,107.106,187199998.0
2005-05-17 09:19:00,107.122,107.136,107.122,107.13,332100006.0
2005-05-17 09:20:00,107.14,107.142,107.124,107.137,504599998.0
2005-05-17 09:21:00,107.112,107.141,107.096,107.135,270599997.0
2005-05-17 09:22:00,107.125,107.156,107.123,107.155,484000009.0
2005-05-17 09:23:00,107.138,107.151,107.129,107.143,214799999.0
2005-05-17 09:24:00,107.125,107.125,107.106,107.123,269700003.0
2005-05-17 09:25:00,107.116,107.136,107.109,107.123,134200001.0
2005-05-17 09:26:00,107.123,107.132,107.102,107.121,153099998.0
2005-05-17 09:27:00,107.135,107.145,107.13,107.13,201999996.0
2005-05-17 09:28:00,107.139,107.146,107.131,107.146,131499996.0
2005-05-17 09:29:00,107.143,107.149,107.137,107.146,346799997.0
2005-05-17 09:30:00,107.127,107.144,107.118,107.133,133399998.0
2005-05-17 09:31:00,107.14,107.146,107.114,107.124,245400001.0
2005-05-17 09:32:00,107.133,107.147,107.127,107.147,274500007.0
2005-05-17 09:33:00,107.146,107.147,107.129,107.143,288899996.0
2005-05-17 09:34:00,107.14,107.147,107.129,107.147,88500002.0
2005-05-17 09:35:00,107.147,107.168,107.128,107.168,206500000.0
2005-05-17 09:36:00,107.16,107.16,107.138,107.148,259299999.0
2005-05-17 09:37:00,107.14,107.148,107.13,107.146,299000002.0
2005-05-17 09:38:00,107.144,107.144,107.113,107.133,250899999.0
2005-05-17 09:39:00,107.126,107.14,107.12,107.125,380799998.0
2005-05-17 09:40:00,107.142,107.152,107.133,107.152,331000005.0
2005-05-17 09:41:00,107.138,107.153,107.135,107.148,211299995.0
2005-05-17 09:42:00,107.152,107.161,107.137,107.147,149800004.0
2005-05-17 09:43:00,107.143,107.175,107.128,107.175,194400001.0
2005-05-17 09:44:00,107.165,107.181,107.15,107.171,160800002.0
2005-05-17 09:45:00,107.167,107.18,107.16,107.18,122100002.0
2005-05-17 09:46:00,107.18,107.189,107.177,107.177,267299998.0
2005-05-17 09:47:00,107.163,107.178,107.154,107.167,319200003.0
2005-05-17 09:48:00,107.172,107.185,107.144,107.154,371099997.0
2005-05-17 09:49:00,107.159,107.165,107.151,107.165,288700008.0
2005-05-17 09:50:00,107.159,107.169,107.153,107.167,297599998.0
2005-05-17 09:51:00,107.161,107.161,107.141,107.152,73499998.0
2005-05-17 09:52:00,107.143,107.166,107.132,107.132,423400000.0
2005-05-17 09:53:00,107.155,107.165,107.139,107.144,324199999.0
2005-05-17 09:54:00,107.169,107.175,107.159,107.162,203399999.0
2005-05-17 09:55:00,107.163,107.19,107.157,107.184,304900000.0
2005-05-17 09:56:00,107.184,107.187,107.163,107.181,364299999.0
2005-05-17 09:57:00,107.165,107.186,107.163,107.186,97000002.0
2005-05-17 09:58:00,107.183,107.183,107.169,107.17,298900002.0
2005-05-17 09:59:00,107.16,107.169,107.153,107.155,175499996.0
2005-05-17 10:00:00,107.163,107.173,107.149,107.149,588399999.0
2005-05-17 10:01:00,107.187,107.187,107.157,107.16,169800000.0
2005-05-17 10:02:00,107.167,107.167,107.145,107.155,233300002.0
2005-05-17 10:03:00,107.158,107.167,107.144,107.161,247100001.0
2005-05-17 10:04:00,107.15,107.174,107.15,107.162,215999997.0
2005-05-17 10:05:00,107.172,107.188,107.172,107.178,322500004.0
2005-05-17 10:06:00,107.182,107.182,107.167,107.169,166400001.0
2005-05-17 10:07:00,107.155,107.182,107.147,107.167,385300000.0
2005-05-17 10:08:00,107.15,107.165,107.138,107.157,377300010.0
2005-05-17 10:09:00,107.17,107.17,107.155,107.165,310000002.0
2005-05-17 10:10:00,107.178,107.181,107.172,107.172,307899996.0
2005-05-17 10:11:00,107.173,107.178,107.163,107.175,211099997.0
2005-05-17 10:12:00,107.16,107.171,107.149,107.162,189400002.0
2005-05-17 10:13:00,107.173,107.179,107.144,107.149,230300002.0
2005-05-17 10:14:00,107.153,107.167,107.147,107.166,224999993.0
2005-05-17 10:15:00,107.158,107.169,107.135,107.146,475200002.0
2005-05-17 10:16:00,107.14,107.156,107.138,107.155,350799997.0
2005-05-17 10:17:00,107.152,107.156,107.142,107.152,275099997.0
2005-05-17 10:18:00,107.166,107.174,107.16,107.162,381700000.0
2005-05-17 10:19:00,107.148,107.162,107.147,107.15,273200003.0
2005-05-17 10:20:00,107.163,107.163,107.146,107.146,232400002.0
2005-05-17 10:21:00,107.146,107.156,107.127,107.127,297899998.0
2005-05-17 10:22:00,107.138,107.15,107.138,107.148,530200006.0
2005-05-17 10:23:00,107.148,107.158,107.134,107.158,257099999.0
2005-05-17 10:24:00,107.141,107.141,107.122,107.133,83700000.0
2005-05-17 10:25:00,107.132,107.136,107.094,107.119,309200003.0
2005-05-17 10:26:00,107.118,107.127,107.118,107.126,297599995.0
2005-05-17 10:27:00,107.105,107.128,107.105,107.128,212399995.0
2005-05-17 10:28:00,107.128,107.128,107.099,107.115,235799995.0
2005-05-17 10:29:00,107.082,107.105,107.078,107.105,285999999.0
2005-05-17 10:30:00,107.098,107.113,107.083,107.1,138699998.0
2005-05-17 10:31:00,107.105,107.105,107.08,107.1,114699999.0
2005-05-17 10:32:00,107.091,107.108,107.078,107.108,173900002.0
2005-05-17 10:33:00,107.1,107.127,107.088,107.127,357199992.0
2005-05-17 10:34:00,107.125,107.138,107.114,107.114,192800001.0
2005-05-17 10:35:00,107.113,107.113,107.092,107.103,266500007.0
2005-05-17 10:36:00,107.086,107.103,107.078,107.103,278500005.0
2005-05-17 10:37:00,107.098,107.098,107.058,107.09,275999996.0
2005-05-17 10:38:00,107.09,107.094,107.082,107.085,239300000.0
2005-05-17 10:39:00,107.087,107.089,107.076,107.083,185200003.0
2005-05-17 10:40:00,107.082,107.082,107.057,107.08,346300001.0
2005-05-17 10:41:00,107.071,107.071,107.053,107.053,114199999.0
2005-05-17 10:42:00,107.062,107.067,107.025,107.039,249800001.0
2005-05-17 10:43:00,107.05,107.05,107.033,107.038,208400004.0
2005-05-17 10:44:00,107.06,107.066,107.047,107.047,286000002.0
2005-05-17 10:45:00,107.05,107.05,107.025,107.034,83600000.0
2005-05-17 10:46:00,107.06,107.06,107.051,107.055,177000001.0
2005-05-17 10:47:00,107.05,107.058,107.04,107.051,259300001.0
2005-05-17 10:48:00,107.046,107.063,107.039,107.053,219899999.0
2005-05-17 10:49:00,107.052,107.056,107.014,107.014,172000001.0
2005-05-17 10:50:00,107.004,107.007,106.993,107.007,257899998.0
2005-05-17 10:51:00,107.014,107.029,107.014,107.029,266600001.0
2005-05-17 10:52:00,107.012,107.03,107.006,107.018,184700006.0
2005-05-17 10:53:00,107.019,107.035,107.019,107.031,329299994.0
2005-05-17 10:54:00,107.035,107.047,107.028,107.035,216699997.0
2005-05-17 10:55:00,107.035,107.035,107.016,107.034,377899997.0
2005-05-17 10:56:00,107.026,107.046,107.016,107.046,269699997.0
2005-05-17 10:57:00,107.034,107.034,107.007,107.023,339499998.0
2005-05-17 10:58:00,107.037,107.037,107.017,107.017,261100000.0
2005-05-17 10:59:00,107.025,107.025,107.002,107.006,177100000.0
2005-05-17 11:00:00,107.01,107.01,106.995,107.006,195599999.0
2005-05-17 11:01:00,106.998,106.998,106.983,106.993,257100005.0
2005-05-17 11:02:00,106.974,106.974,106.931,106.952,189700000.0
2005-05-17 11:03:00,106.95,106.97,106.95,106.97,131599997.0
2005-05-17 11:04:00,106.976,106.981,106.969,106.973,360400002.0
2005-05-17 11:05:00,106.98,106.987,106.959,106.975,366000004.0
2005-05-17 11:06:00,106.978,106.989,106.977,106.989,217599996.0
2005-05-17 11:07:00,106.967,106.985,106.967,106.985,176499998.0
2005-05-17 11:08:00,106.991,106.991,106.957,106.988,105400003.0
2005-05-17 11:09:00,106.981,106.984,106.97,106.981,306799999.0
2005-05-17 11:10:00,106.968,106.968,106.947,106.963,197900006.0
2005-05-17 11:11:00,106.942,106.958,106.934,106.958,354500003.0
2005-05-17 11:12:00,106.96,106.96,106.917,106.95,347299998.0
2005-05-17 11:13:00,106.962,106.962,106.942,106.95,312100004.0
2005-05-17 11:14:00,106.959,107.0,106.959,107.0,318799999.0
2005-05-17 11:15:00,106.998,107.02,106.994,107.014,332900005.0
2005-05-17 11:16:00,107.005,107.008,106.997,107.008,211500001.0
2005-05-17 11:17:00,107.015,107.017,106.998,107.004,165799997.0
2005-05-17 11:18:00,107.0,107.063,106.996,107.063,210800002.0
2005-05-17 11:19:00,107.061,107.065,107.045,107.047,209399996.0
2005-05-17 11:20:00,107.047,107.058,107.035,107.055,190799996.0
2005-05-17 11:21:00,107.05,107.068,107.042,107.06,303700000.0
2005-05-17 11:22:00,107.07,107.075,107.058,107.075,235799998.0
2005-05-17 11:23:00,107.07,107.077,107.062,107.062,290700006.0
2005-05-17 11:24:00,107.057,107.063,107.038,107.038,207599999.0
2005-05-17 11:25:00,107.035,107.052,107.034,107.052,152400003.0
2005-05-17 11:26:00,107.047,107.065,107.04,107.059,200700001.0
2005-05-17 11:27:00,107.067,107.067,107.036,107.04,264699996.0
2005-05-17 11:28:00,107.06,107.065,107.029,107.037,305999997.0
2005-05-17 11:29:00,107.018,107.055,107.018,107.047,174899996.0
2005-05-17 11:30:00,107.048,107.05,107.033,107.041,174600000.0
2005-05-17 11:31:00,107.05,107.057,107.044,107.047,283300003.0
2005-05-17 11:32:00,107.053,107.079,107.032,107.079,98799999.0
2005-05-17 11:33:00,107.103,107.108,107.103,107.107,128500001.0
2005-05-17 11:34:00,107.11,107.11,107.079,107.095,220599997.0
2005-05-17 11:35:00,107.098,107.104,107.081,107.104,226400002.0
2005-05-17 11:36:00,107.105,107.116,107.089,107.115,239699999.0
2005-05-17 11:37:00,107.105,107.117,107.087,107.116,284799998.0
2005-05-17 11:38:00,107.1,107.1,107.083,107.088,149200003.0
2005-05-17 11:39:00,107.082,107.09,107.071,107.09,203299998.0
2005-05-17 11:40:00,107.095,107.113,107.088,107.113,196400004.0
2005-05-17 11:41:00,107.106,107.11,107.083,107.11,330700004.0
2005-05-17 11:42:00,107.103,107.116,107.083,107.116,178300000.0
2005-05-17 11:43:00,107.121,107.121,107.074,107.074,179100002.0
2005-05-17 11:44:00,107.098,107.098,107.089,107.089,143000000.0
2005-05-17 11:45:00,107.083,107.092,107.066,107.092,352599999.0
2005-05-17 11:46:00,107.097,107.098,107.065,107.075,263800000.0
2005-05-17 11:47:00,107.078,107.101,107.063,107.1,188599998.0
2005-05-17 11:48:00,107.088,107.101,107.07,107.101,90199999.0
2005-05-17 11:49:00,107.119,107.119,107.109,107.116,103399999.0
2005-05-17 11:50:00,107.125,107.125,107.099,107.12,315499998.0
2005-05-17 11:51:00,107.116,107.117,107.089,107.09,308599997.0
2005-05-17 11:52:00,107.092,107.098,107.065,107.065,270399996.0
2005-05-17 11:53:00,107.047,107.086,107.04,107.086,245199997.0
2005-05-17 11:54:00,107.092,107.1,107.071,107.1,370200003.0
2005-05-17 11:55:00,107.089,107.1,107.073,107.1,459999993.0
2005-05-17 11:56:00,107.093,107.098,107.077,107.078,274300004.0
2005-05-17 11:57:00,107.067,107.086,107.067,107.08,313599995.0
2005-05-17 11:58:00,107.08,107.09,107.074,107.09,269200002.0
2005-05-17 11:59:00,107.095,107.1,107.078,107.079,397300002.0
2005-05-17 12:00:00,107.067,107.076,107.065,107.076,285400000.0
2005-05-17 12:01:00,107.08,107.094,107.069,107.092,308900003.0
2005-05-17 12:02:00,107.058,107.092,107.056,107.092,234600004.0
2005-05-17 12:03:00,107.113,107.114,107.102,107.111,180999995.0
2005-05-17 12:04:00,107.125,107.142,107.11,107.129,221900003.0
2005-05-17 12:05:00,107.129,107.133,107.119,107.127,204800000.0
2005-05-17 12:06:00,107.122,107.124,107.101,107.116,443200004.0
2005-05-17 12:07:00,107.12,107.122,107.108,107.119,160099999.0
2005-05-17 12:08:00,107.13,107.136,107.094,107.107,310099997.0
2005-05-17 12:09:00,107.101,107.116,107.101,107.103,378700007.0
2005-05-17 12:10:00,107.087,107.094,107.076,107.094,142400002.0
2005-05-17 12:11:00,107.085,107.106,107.075,107.105,253299999.0
2005-05-17 12:12:00,107.11,107.11,107.09,107.103,315399997.0
2005-05-17 12:13:00,107.1,107.115,107.09,107.108,333499996.0
2005-05-17 12:14:00,107.108,107.113,107.094,107.098,354099997.0
2005-05-17 12:15:00,107.108,107.115,107.097,107.102,299099997.0
2005-05-17 12:16:00,107.108,107.118,107.09,107.091,300599996.0
2005-05-17 12:17:00,107.102,107.106,107.076,107.085,257799995.0
2005-05-17 12:18:00,107.098,107.098,107.069,107.084,299599998.0
2005-05-17 12:19:00,107.068,107.068,107.05,107.063,378099999.0
2005-05-17 12:20:00,107.079,107.095,107.079,107.084,161800001.0
2005-05-17 12:21:00,107.097,107.097,107.067,107.074,243999999.0
2005-05-17 12:22:00,107.08,107.098,107.075,107.098,116100003.0
2005-05-17 12:23:00,107.078,107.1,107.078,107.081,190999995.0
2005-05-17 12:24:00,107.098,107.11,107.09,107.11,151800003.0
2005-05-17 12:25:00,107.09,107.106,107.071,107.105,307400006.0
2005-05-17 12:26:00,107.118,107.119,107.088,107.099,177800001.0
2005-05-17 12:27:00,107.102,107.109,107.088,107.105,306399997.0
2005-05-17 12:28:00,107.118,107.118,107.095,107.109,330099997.0
2005-05-17 12:29:00,107.093,107.105,107.087,107.105,101700002.0
2005-05-17 12:30:00,107.105,107.111,107.093,107.105,393499996.0
2005-05-17 12:31:00,107.093,107.104,107.09,107.095,217799998.0
2005-05-17 12:32:00,107.103,107.103,107.085,107.085,289999995.0
2005-05-17 12:33:00,107.108,107.109,107.082,107.103,317299995.0
2005-05-17 12:34:00,107.107,107.121,107.107,107.116,210399997.0
2005-05-17 12:35:00,107.12,107.124,107.096,107.11,148100002.0
2005-05-17 12:36:00,107.108,107.122,107.102,107.108,197999999.0
2005-05-17 12:37:00,107.113,107.113,107.094,107.106,237099995.0
2005-05-17 12:38:00,107.118,107.126,107.113,107.125,222700004.0
2005-05-17 12:39:00,107.108,107.143,107.1,107.136,256799996.0
2005-05-17 12:40:00,107.127,107.152,107.127,107.149,42700000.0
2005-05-17 12:41:00,107.147,107.156,107.137,107.145,237500002.0
2005-05-17 12:42:00,107.16,107.164,107.148,107.164,91699998.0
2005-05-17 12:43:00,107.16,107.175,107.146,107.155,171299999.0
2005-05-17 12:44:00,107.149,107.15,107.14,107.14,291399999.0
2005-05-17 12:45:00,107.164,107.181,107.152,107.181,230499998.0
2005-05-17 12:46:00,107.179,107.2,107.179,107.182,369200002.0
2005-05-17 12:47:00,107.193,107.194,107.164,107.194,360800002.0
2005-05-17 12:48:00,107.195,107.205,107.19,107.195,319900004.0
2005-05-17 12:49:00,107.2,107.205,107.172,107.195,401300003.0
2005-05-17 12:50:00,107.197,107.212,107.191,107.194,259699997.0
2005-05-17 12:51:00,107.195,107.211,107.18,107.204,317699990.0
2005-05-17 12:52:00,107.198,107.21,107.198,107.207,345399998.0
2005-05-17 12:53:00,107.2,107.218,107.19,107.218,238399998.0
2005-05-17 12:54:00,107.22,107.229,107.205,107.225,209399999.0
2005-05-17 12:55:00,107.242,107.251,107.227,107.244,322200004.0
2005-05-17 12:56:00,107.235,107.249,107.229,107.238,297100000.0
2005-05-17 12:57:00,107.241,107.254,107.236,107.244,230299996.0
2005-05-17 12:58:00,107.257,107.285,107.254,107.285,410100000.0
2005-05-17 12:59:00,107.311,107.32,107.292,107.32,273500000.0
2005-05-17 13:00:00,107.322,107.322,107.294,107.315,94899998.0
2005-05-17 13:01:00,107.306,107.328,107.306,107.317,320799995.0
2005-05-17 13:02:00,107.31,107.31,107.294,107.3,268100000.0
2005-05-17 13:03:00,107.285,107.3,107.277,107.3,277199999.0
2005-05-17 13:04:00,107.291,107.305,107.284,107.284,71500002.0
2005-05-17 13:05:00,107.268,107.29,107.268,107.281,203000001.0
2005-05-17 13:06:00,107.282,107.292,107.282,107.292,35200000.0
2005-05-17 13:07:00,107.273,107.273,107.248,107.259,150499998.0
2005-05-17 13:08:00,107.248,107.268,107.235,107.267,218400000.0
2005-05-17 13:09:00,107.26,107.291,107.257,107.281,294899996.0
2005-05-17 13:10:00,107.268,107.284,107.255,107.279,274500004.0
2005-05-17 13:11:00,107.283,107.29,107.269,107.281,224200005.0
2005-05-17 13:12:00,107.271,107.293,107.268,107.293,183700000.0
2005-05-17 13:13:00,107.307,107.307,107.275,107.282,239500002.0
2005-05-17 13:14:00,107.292,107.305,107.277,107.277,190500002.0
2005-05-17 13:15:00,107.28,107.297,107.269,107.295,220799997.0
2005-05-17 13:16:00,107.272,107.292,107.257,107.263,261700002.0
2005-05-17 13:17:00,107.273,107.274,107.25,107.254,204900004.0
2005-05-17 13:18:00,107.262,107.294,107.261,107.266,267899996.0
2005-05-17 13:19:00,107.277,107.283,107.272,107.274,297199999.0
2005-05-17 13:20:00,107.276,107.276,107.255,107.255,286699997.0
2005-05-17 13:21:00,107.264,107.267,107.242,107.257,252699998.0
2005-05-17 13:22:00,107.243,107.243,107.212,107.239,290699996.0
2005-05-17 13:23:00,107.224,107.224,107.213,107.222,342599995.0
2005-05-17 13:24:00,107.215,107.215,107.195,107.195,289199999.0
2005-05-17 13:25:00,107.207,107.214,107.184,107.208,187000002.0
2005-05-17 13:26:00,107.205,107.215,107.202,107.204,198700001.0
2005-05-17 13:27:00,107.218,107.219,107.194,107.211,167300004.0
2005-05-17 13:28:00,107.212,107.219,107.189,107.203,267699998.0
2005-05-17 13:29:00,107.193,107.222,107.189,107.208,335200000.0
2005-05-17 13:30:00,107.218,107.219,107.173,107.183,285100001.0
2005-05-17 13:31:00,107.198,107.2,107.192,107.192,173000002.0
2005-05-17 13:32:00,107.18,107.209,107.175,107.204,320100004.0
2005-05-17 13:33:00,107.222,107.258,107.221,107.244,276499999.0
2005-05-17 13:34:00,107.235,107.256,107.217,107.256,170100004.0
2005-05-17 13:35:00,107.248,107.257,107.243,107.243,239800002.0
2005-05-17 13:36:00,107.251,107.279,107.239,107.279,250200004.0
2005-05-17 13:37:00,107.285,107.292,107.273,107.292,121799999.0
2005-05-17 13:38:00,107.283,107.283,107.255,107.255,308799996.0
2005-05-17 13:39:00,107.275,107.283,107.272,107.272,374400005.0
2005-05-17 13:40:00,107.282,107.347,107.277,107.345,324599996.0
2005-05-17 13:41:00,107.347,107.347,107.318,107.328,314099998.0
2005-05-17 13:42:00,107.328,107.328,107.309,107.321,124100000.0
2005-05-17 13:43:00,107.345,107.366,107.345,107.366,115100002.0
2005-05-17 13:44:00,107.353,107.353,107.34,107.34,328400005.0
2005-05-17 13:45:00,107.343,107.343,107.298,107.3,212699996.0
2005-05-17 13:46:00,107.338,107.341,107.328,107.328,238699997.0
2005-05-17 13:47:00,107.33,107.33,107.309,107.323,280200000.0
2005-05-17 13:48:00,107.302,107.336,107.296,107.327,250800000.0
2005-05-17 13:49:00,107.332,107.351,107.33,107.343,259299996.0
2005-05-17 13:50:00,107.33,107.348,107.322,107.328,421599999.0
2005-05-17 13:51:00,107.32,107.333,107.313,107.328,287899997.0
2005-05-17 13:52:00,107.312,107.325,107.301,107.316,178600003.0
2005-05-17 13:53:00,107.31,107.317,107.305,107.311,286000004.0
2005-05-17 13:54:00,107.298,107.318,107.285,107.318,200999999.0
2005-05-17 13:55:00,107.31,107.317,107.303,107.317,303499995.0
2005-05-17 13:56:00,107.312,107.321,107.304,107.321,310300001.0
2005-05-17 13:57:00,107.31,107.316,107.304,107.305,74700001.0
2005-05-17 13:58:00,107.298,107.316,107.295,107.314,281699992.0
2005-05-17 13:59:00,107.302,107.325,107.301,107.308,247499998.0
2005-05-17 14:00:00,107.303,107.313,107.294,107.311,336900000.0
2005-05-17 14:01:00,107.302,107.305,107.293,107.304,265500001.0
2005-05-17 14:02:00,107.308,107.319,107.294,107.294,143799997.0
2005-05-17 14:03:00,107.29,107.29,107.268,107.27,147300003.0
2005-05-17 14:04:00,107.294,107.299,107.266,107.284,176100001.0
2005-05-17 14:05:00,107.295,107.305,107.289,107.289,134200000.0
2005-05-17 14:06:00,107.308,107.311,107.299,107.299,162600002.0
2005-05-17 14:07:00,107.292,107.297,107.285,107.297,206199999.0
2005-05-17 14:08:00,107.27,107.283,107.259,107.261,432400002.0
2005-05-17 14:09:00,107.242,107.242,107.225,107.226,170400004.0
2005-05-17 14:10:00,107.224,107.224,107.211,107.221,211999997.0
2005-05-17 14:11:00,107.228,107.241,107.228,107.233,221999996.0
2005-05-17 14:12:00,107.245,107.253,107.229,107.253,404700002.0
2005-05-17 14:13:00,107.225,107.229,107.22,107.22,199100003.0
2005-05-17 14:14:00,107.234,107.235,107.215,107.215,301799999.0
2005-05-17 14:15:00,107.22,107.264,107.216,107.259,323400000.0
2005-05-17 14:16:00,107.249,107.265,107.234,107.258,236200002.0
2005-05-17 14:17:00,107.258,107.27,107.246,107.27,176900000.0
2005-05-17 14:18:00,107.264,107.286,107.264,107.286,288600002.0
2005-05-17 14:19:00,107.285,107.293,107.267,107.288,253099998.0
2005-05-17 14:20:00,107.278,107.292,107.278,107.29,78200002.0
2005-05-17 14:21:00,107.28,107.28,107.268,107.27,66200000.0
2005-05-17 14:22:00,107.268,107.275,107.245,107.268,243799999.0
2005-05-17 14:23:00,107.271,107.271,107.248,107.269,324800005.0
2005-05-17 14:24:00,107.274,107.291,107.254,107.288,290700001.0
2005-05-17 14:25:00,107.293,107.3,107.284,107.284,145300001.0
2005-05-17 14:26:00,107.277,107.299,107.277,107.293,139300003.0
2005-05-17 14:27:00,107.289,107.294,107.269,107.271,161600000.0
2005-05-17 14:28:00,107.291,107.311,107.284,107.311,182100001.0
2005-05-17 14:29:00,107.32,107.32,107.202,107.205,247199994.0
2005-05-17 14:30:00,107.338,107.391,107.253,107.391,323199997.0
2005-05-17 14:31:00,107.365,107.483,107.365,107.454,300200001.0
2005-05-17 14:32:00,107.431,107.438,107.363,107.363,218999996.0
2005-05-17 14:33:00,107.341,107.371,107.34,107.364,357499999.0
2005-05-17 14:34:00,107.34,107.349,107.331,107.349,241500000.0
2005-05-17 14:35:00,107.363,107.384,107.355,107.355,378300003.0
2005-05-17 14:36:00,107.352,107.359,107.32,107.324,205799998.0
2005-05-17 14:37:00,107.324,107.367,107.324,107.367,142600002.0
2005-05-17 14:38:00,107.36,107.361,107.316,107.319,183100004.0
2005-05-17 14:39:00,107.312,107.312,107.238,107.238,151299998.0
2005-05-17 14:40:00,107.242,107.242,107.213,107.234,275999999.0
2005-05-17 14:41:00,107.268,107.268,107.247,107.262,341899999.0
2005-05-17 14:42:00,107.243,107.272,107.236,107.268,311499999.0
2005-05-17 14:43:00,107.258,107.271,107.245,107.268,294200004.0
2005-05-17 14:44:00,107.297,107.317,107.263,107.263,243100001.0
2005-05-17 14:45:00,107.312,107.324,107.305,107.324,235500000.0
2005-05-17 14:46:00,107.33,107.348,107.33,107.348,142000002.0
2005-05-17 14:47:00,107.347,107.347,107.328,107.345,164100003.0
2005-05-17 14:48:00,107.358,107.358,107.338,107.344,74900001.0
2005-05-17 14:49:00,107.345,107.348,107.332,107.348,124399998.0
2005-05-17 14:50:00,107.365,107.372,107.351,107.352,145600002.0
2005-05-17 14:51:00,107.35,107.35,107.326,107.345,140500000.0
2005-05-17 14:52:00,107.359,107.365,107.352,107.352,305900000.0
2005-05-17 14:53:00,107.352,107.353,107.337,107.339,199200000.0
2005-05-17 14:54:00,107.31,107.326,107.299,107.302,308799999.0
2005-05-17 14:55:00,107.308,107.333,107.29,107.326,124199998.0
2005-05-17 14:56:00,107.33,107.348,107.316,107.333,316699995.0
2005-05-17 14:57:00,107.361,107.361,107.335,107.355,233899999.0
2005-05-17 14:58:00,107.351,107.351,107.332,107.332,201199998.0
2005-05-17 14:59:00,107.348,107.35,107.328,107.328,298899997.0
2005-05-17 15:00:00,107.332,107.332,107.314,107.322,166200006.0
2005-05-17 15:01:00,107.32,107.333,107.315,107.318,156399999.0
2005-05-17 15:02:00,107.333,107.333,107.321,107.327,119699998.0
2005-05-17 15:03:00,107.322,107.331,107.317,107.327,229699999.0
2005-05-17 15:04:00,107.338,107.34,107.324,107.324,311300000.0
2005-05-17 15:05:00,107.32,107.33,107.314,107.33,204800001.0
2005-05-17 15:06:00,107.315,107.331,107.315,107.331,208700004.0
2005-05-17 15:07:00,107.306,107.306,107.294,107.305,180000002.0
2005-05-17 15:08:00,107.31,107.317,107.297,107.315,160499997.0
2005-05-17 15:09:00,107.317,107.317,107.298,107.298,190699999.0
2005-05-17 15:10:00,107.286,107.286,107.272,107.282,140799997.0
2005-05-17 15:11:00,107.279,107.279,107.243,107.264,291399999.0
2005-05-17 15:12:00,107.255,107.259,107.24,107.259,216000000.0
2005-05-17 15:13:00,107.262,107.275,107.246,107.275,385700000.0
2005-05-17 15:14:00,107.265,107.268,107.248,107.249,220900000.0
2005-05-17 15:15:00,107.228,107.24,107.169,107.225,290299995.0
2005-05-17 15:16:00,107.231,107.238,107.215,107.218,198599999.0
2005-05-17 15:17:00,107.225,107.237,107.223,107.228,285700003.0
2005-05-17 15:18:00,107.222,107.241,107.21,107.241,206700000.0
2005-05-17 15:19:00,107.238,107.24,107.223,107.231,203899998.0
2005-05-17 15:20:00,107.245,107.251,107.23,107.237,328900009.0
2005-05-17 15:21:00,107.248,107.248,107.225,107.225,262500004.0
2005-05-17 15:22:00,107.233,107.245,107.233,107.236,204899997.0
2005-05-17 15:23:00,107.237,107.248,107.217,107.226,305499998.0
2005-05-17 15:24:00,107.242,107.259,107.229,107.249,258100001.0
2005-05-17 15:25:00,107.233,107.253,107.224,107.247,233900003.0
2005-05-17 15:26:00,107.253,107.253,107.24,107.247,237300001.0
2005-05-17 15:27:00,107.233,107.248,107.228,107.247,240499999.0
2005-05-17 15:28:00,107.23,107.233,107.197,107.214,228800002.0
2005-05-17 15:29:00,107.225,107.238,107.214,107.225,341600000.0
2005-05-17 15:30:00,107.238,107.24,107.213,107.213,149399998.0
2005-05-17 15:31:00,107.225,107.234,107.208,107.23,313999999.0
2005-05-17 15:32:00,107.223,107.235,107.217,107.23,72400001.0
2005-05-17 15:33:00,107.23,107.238,107.213,107.214,195099999.0
2005-05-17 15:34:00,107.212,107.212,107.196,107.203,203300001.0
2005-05-17 15:35:00,107.188,107.188,107.17,107.173,114499999.0
2005-05-17 15:36:00,107.169,107.203,107.169,107.203,147100000.0
2005-05-17 15:37:00,107.19,107.203,107.179,107.186,235799997.0
2005-05-17 15:38:00,107.168,107.173,107.152,107.163,282299998.0
2005-05-17 15:39:00,107.145,107.166,107.144,107.155,274100000.0
2005-05-17 15:40:00,107.17,107.181,107.156,107.17,145599995.0
2005-05-17 15:41:00,107.175,107.175,107.151,107.156,86199997.0
2005-05-17 15:42:00,107.153,107.153,107.134,107.144,248099999.0
2005-05-17 15:43:00,107.145,107.145,107.121,107.133,230500001.0
2005-05-17 15:44:00,107.151,107.151,107.113,107.133,426800004.0
2005-05-17 15:45:00,107.142,107.158,107.142,107.145,265999998.0
2005-05-17 15:46:00,107.146,107.16,107.132,107.157,345000000.0
2005-05-17 15:47:00,107.142,107.156,107.131,107.142,141899997.0
2005-05-17 15:48:00,107.167,107.175,107.154,107.16,216900004.0
2005-05-17 15:49:00,107.16,107.191,107.16,107.191,212899994.0
2005-05-17 15:50:00,107.175,107.181,107.157,107.165,389599997.0
2005-05-17 15:51:00,107.161,107.188,107.152,107.188,254199994.0
2005-05-17 15:52:00,107.17,107.17,107.139,107.15,308900006.0
2005-05-17 15:53:00,107.175,107.175,107.153,107.159,279599999.0
2005-05-17 15:54:00,107.155,107.171,107.139,107.171,332200002.0
2005-05-17 15:55:00,107.18,107.193,107.167,107.19,267999999.0
2005-05-17 15:56:00,107.17,107.196,107.162,107.196,343000004.0
2005-05-17 15:57:00,107.175,107.182,107.165,107.182,197500000.0
2005-05-17 15:58:00,107.177,107.188,107.175,107.182,258599997.0
2005-05-17 15:59:00,107.175,107.198,107.168,107.198,188000003.0
2005-05-17 16:00:00,107.215,107.215,107.194,107.195,194299998.0
2005-05-17 16:01:00,107.21,107.218,107.192,107.218,134700000.0
2005-05-17 16:02:00,107.206,107.226,107.198,107.226,156800001.0
2005-05-17 16:03:00,107.238,107.24,107.209,107.221,242499995.0
2005-05-17 16:04:00,107.217,107.232,107.211,107.222,342900003.0
2005-05-17 16:05:00,107.24,107.257,107.235,107.257,352100000.0
2005-05-17 16:06:00,107.27,107.273,107.253,107.273,319000000.0
2005-05-17 16:07:00,107.254,107.269,107.237,107.269,171200001.0
2005-05-17 16:08:00,107.295,107.306,107.274,107.299,298400003.0
2005-05-17 16:09:00,107.285,107.285,107.263,107.265,325199994.0
2005-05-17 16:10:00,107.275,107.275,107.241,107.26,355000001.0
2005-05-17 16:11:00,107.27,107.274,107.235,107.245,257499998.0
2005-05-17 16:12:00,107.26,107.261,107.244,107.255,349500003.0
2005-05-17 16:13:00,107.27,107.27,107.238,107.248,399600003.0
2005-05-17 16:14:00,107.262,107.267,107.23,107.234,167600002.0
2005-05-17 16:15:00,107.232,107.275,107.232,107.275,150200001.0
2005-05-17 16:16:00,107.285,107.287,107.264,107.275,343100002.0
2005-05-17 16:17:00,107.286,107.286,107.267,107.276,208699999.0
2005-05-17 16:18:00,107.262,107.27,107.25,107.261,202400002.0
2005-05-17 16:19:00,107.281,107.281,107.261,107.266,240600000.0
2005-05-17 16:20:00,107.271,107.277,107.26,107.27,213100002.0
2005-05-17 16:21:00,107.281,107.281,107.256,107.27,159300001.0
2005-05-17 16:22:00,107.265,107.274,107.25,107.253,279399996.0
2005-05-17 16:23:00,107.26,107.265,107.255,107.265,163000001.0
2005-05-17 16:24:00,107.267,107.28,107.254,107.268,195500001.0
2005-05-17 16:25:00,107.278,107.289,107.262,107.289,71500001.0
2005-05-17 16:26:00,107.29,107.311,107.277,107.31,313799994.0
2005-05-17 16:27:00,107.308,107.316,107.299,107.316,203700006.0
2005-05-17 16:28:00,107.313,107.325,107.303,107.314,227599999.0
2005-05-17 16:29:00,107.333,107.335,107.313,107.318,387899999.0
2005-05-17 16:30:00,107.31,107.333,107.299,107.333,178000001.0
2005-05-17 16:31:00,107.34,107.34,107.317,107.331,228300000.0
2005-05-17 16:32:00,107.335,107.359,107.332,107.359,102300000.0
2005-05-17 16:33:00,107.344,107.344,107.336,107.342,195899996.0
2005-05-17 16:34:00,107.34,107.348,107.327,107.34,378300010.0
2005-05-17 16:35:00,107.328,107.328,107.276,107.28,380699996.0
2005-05-17 16:36:00,107.292,107.311,107.292,107.301,303400007.0
2005-05-17 16:37:00,107.295,107.316,107.294,107.304,421999998.0
2005-05-17 16:38:00,107.3,107.314,107.289,107.314,378000007.0
2005-05-17 16:39:00,107.305,107.311,107.29,107.308,285500000.0
2005-05-17 16:40:00,107.305,107.318,107.294,107.294,348999994.0
2005-05-17 16:41:00,107.289,107.289,107.259,107.265,184400000.0
2005-05-17 16:42:00,107.263,107.264,107.237,107.244,321400001.0
2005-05-17 16:43:00,107.252,107.258,107.239,107.246,289599999.0
2005-05-17 16:44:00,107.252,107.267,107.252,107.265,193700004.0
2005-05-17 16:45:00,107.263,107.263,107.235,107.242,281299999.0
2005-05-17 16:46:00,107.228,107.228,107.196,107.204,201799999.0
2005-05-17 16:47:00,107.218,107.219,107.182,107.192,212300005.0
2005-05-17 16:48:00,107.19,107.199,107.175,107.175,386300005.0
2005-05-17 16:49:00,107.187,107.198,107.179,107.198,137199998.0
2005-05-17 16:50:00,107.193,107.197,107.184,107.193,158899998.0
2005-05-17 16:51:00,107.195,107.202,107.179,107.202,234200003.0
2005-05-17 16:52:00,107.177,107.208,107.177,107.206,334699998.0
2005-05-17 16:53:00,107.197,107.22,107.195,107.22,288299996.0
2005-05-17 16:54:00,107.23,107.232,107.199,107.205,368700001.0
2005-05-17 16:55:00,107.206,107.222,107.206,107.222,198899998.0
2005-05-17 16:56:00,107.218,107.219,107.187,107.191,329500005.0
2005-05-17 16:57:00,107.201,107.201,107.196,107.197,42800000.0
2005-05-17 16:58:00,107.19,107.204,107.177,107.186,336900007.0
2005-05-17 16:59:00,107.192,107.21,107.186,107.21,200599998.0
2005-05-17 17:00:00,107.212,107.219,107.183,107.196,253200001.0
2005-05-17 17:01:00,107.215,107.22,107.198,107.217,403299992.0
2005-05-17 17:02:00,107.217,107.217,107.199,107.205,156499999.0
2005-05-17 17:03:00,107.21,107.218,107.21,107.21,169299999.0
2005-05-17 17:04:00,107.221,107.221,107.205,107.207,186099999.0
2005-05-17 17:05:00,107.2,107.211,107.188,107.193,238000001.0
2005-05-17 17:06:00,107.195,107.208,107.18,107.206,147800003.0
2005-05-17 17:07:00,107.21,107.21,107.195,107.202,73499998.0
2005-05-17 17:08:00,107.185,107.2,107.181,107.197,190299994.0
2005-05-17 17:09:00,107.186,107.196,107.18,107.183,264000004.0
2005-05-17 17:10:00,107.181,107.19,107.17,107.185,326600000.0
2005-05-17 17:11:00,107.166,107.166,107.158,107.158,132600001.0
2005-05-17 17:12:00,107.15,107.157,107.143,107.157,269099997.0
2005-05-17 17:13:00,107.163,107.163,107.146,107.155,249699998.0
2005-05-17 17:14:00,107.162,107.165,107.144,107.151,184800000.0
2005-05-17 17:15:00,107.155,107.171,107.155,107.169,193199998.0
2005-05-17 17:16:00,107.18,107.19,107.163,107.19,259100008.0
2005-05-17 17:17:00,107.188,107.189,107.141,107.144,224400000.0
2005-05-17 17:18:00,107.15,107.163,107.141,107.157,320299998.0
2005-05-17 17:19:00,107.152,107.17,107.152,107.155,230600005.0
2005-05-17 17:20:00,107.172,107.179,107.152,107.157,238900002.0
2005-05-17 17:21:00,107.172,107.172,107.164,107.168,321399998.0
2005-05-17 17:22:00,107.167,107.17,107.136,107.152,293799999.0
2005-05-17 17:23:00,107.171,107.181,107.163,107.163,156999997.0
2005-05-17 17:24:00,107.152,107.208,107.144,107.208,234400002.0
2005-05-17 17:25:00,107.216,107.232,107.204,107.225,275899997.0
2005-05-17 17:26:00,107.201,107.221,107.19,107.208,332300001.0
2005-05-17 17:27:00,107.206,107.225,107.194,107.194,381500003.0
2005-05-17 17:28:00,107.207,107.213,107.191,107.196,142400001.0
2005-05-17 17:29:00,107.192,107.204,107.173,107.175,257900004.0
2005-05-17 17:30:00,107.158,107.176,107.153,107.176,227600000.0
2005-05-17 17:31:00,107.17,107.175,107.152,107.17,343899998.0
2005-05-17 17:32:00,107.168,107.186,107.154,107.186,224199994.0
2005-05-17 17:33:00,107.163,107.189,107.16,107.161,291300006.0
2005-05-17 17:34:00,107.157,107.172,107.133,107.167,237700004.0
2005-05-17 17:35:00,107.16,107.175,107.152,107.161,163100000.0
2005-05-17 17:36:00,107.165,107.169,107.134,107.153,251900003.0
2005-05-17 17:37:00,107.172,107.181,107.157,107.16,296299999.0
2005-05-17 17:38:00,107.16,107.168,107.137,107.148,201699999.0
2005-05-17 17:39:00,107.157,107.157,107.134,107.15,295499994.0
2005-05-17 17:40:00,107.128,107.16,107.122,107.16,335999995.0
2005-05-17 17:41:00,107.143,107.166,107.139,107.152,221900001.0
2005-05-17 17:42:00,107.129,107.13,107.105,107.11,232299999.0
2005-05-17 17:43:00,107.1,107.1,107.078,107.089,277000002.0
2005-05-17 17:44:00,107.103,107.118,107.095,107.115,151500001.0
2005-05-17 17:45:00,107.103,107.112,107.094,107.104,92900000.0
2005-05-17 17:46:00,107.125,107.15,107.115,107.15,281199994.0
2005-05-17 17:47:00,107.143,107.149,107.136,107.147,309699999.0
2005-05-17 17:48:00,107.13,107.142,107.118,107.142,69800000.0
2005-05-17 17:49:00,107.125,107.152,107.124,107.135,407200003.0
2005-05-17 17:50:00,107.14,107.147,107.128,107.13,356999998.0
2005-05-17 17:51:00,107.126,107.146,107.111,107.141,414600000.0
2005-05-17 17:52:00,107.166,107.169,107.139,107.144,157399996.0
2005-05-17 17:53:00,107.14,107.149,107.123,107.135,221300000.0
2005-05-17 17:54:00,107.135,107.152,107.135,107.142,98500001.0
2005-05-17 17:55:00,107.132,107.137,107.103,107.117,236099997.0
2005-05-17 17:56:00,107.117,107.138,107.11,107.138,172999998.0
2005-05-17 17:57:00,107.147,107.156,107.13,107.137,247400000.0
2005-05-17 17:58:00,107.135,107.157,107.132,107.143,336699992.0
2005-05-17 17:59:00,107.148,107.15,107.129,107.142,90700001.0
2005-05-17 18:00:00,107.132,107.163,107.132,107.163,163300002.0
2005-05-17 18:01:00,107.16,107.16,107.15,107.15,1986499993.0
2005-05-17 18:02:00,107.16,107.18,107.16,107.18,1986499993.0
2005-05-17 18:03:00,107.17,107.17,107.17,107.17,1986499993.0
2005-05-17 18:04:00,107.18,107.18,107.17,107.18,1986499993.0
2005-05-17 18:05:00,107.19,107.19,107.18,107.18,1986499993.0
2005-05-17 18:08:00,107.19,107.19,107.19,107.19,1986499993.0
2005-05-17 18:09:00,107.18,107.19,107.18,107.18,1986499993.0
2005-05-17 18:10:00,107.17,107.18,107.17,107.18,1986499993.0
2005-05-17 18:11:00,107.165,107.17,107.133,107.14,1986499993.0
2005-05-17 18:12:00,107.149,107.168,107.131,107.154,2061299996.0
2005-05-17 18:14:00,107.18,107.18,107.18,107.18,1961100003.0
2005-05-17 18:15:00,107.19,107.19,107.19,107.19,1961100003.0
2005-05-17 18:16:00,107.2,107.2,107.18,107.2,1961100003.0
2005-05-17 18:17:00,107.19,107.197,107.177,107.195,1961100003.0
2005-05-17 18:18:00,107.192,107.192,107.168,107.179,2133900007.0
2005-05-17 18:19:00,107.2,107.2,107.19,107.19,1772900003.0
2005-05-17 18:20:00,107.2,107.2,107.19,107.19,1772900003.0
2005-05-17 18:21:00,107.2,107.2,107.2,107.2,1772900003.0
2005-05-17 18:23:00,107.21,107.21,107.2,107.2,1772900003.0
2005-05-17 18:26:00,107.21,107.21,107.21,107.21,1772900003.0
2005-05-17 18:27:00,107.195,107.209,107.174,107.195,1772900003.0
2005-05-17 18:30:00,107.178,107.188,107.162,107.178,2097400006.0
2005-05-17 18:31:00,107.19,107.19,107.19,107.19,1890899990.0
2005-05-17 18:32:00,107.2,107.2,107.19,107.19,1890899990.0
2005-05-17 18:33:00,107.2,107.2,107.18,107.19,1890899990.0
2005-05-17 18:34:00,107.2,107.2,107.19,107.2,1890899990.0
2005-05-17 18:35:00,107.22,107.22,107.2,107.2,1890899990.0
2005-05-17 18:36:00,107.188,107.188,107.165,107.172,1890899990.0
2005-05-17 18:37:00,107.174,107.174,107.146,107.16,1481799995.0
2005-05-17 18:38:00,107.165,107.165,107.127,107.15,1293999997.0
2005-05-17 18:39:00,107.156,107.169,107.144,107.155,755999998.0
2005-05-17 18:40:00,107.155,107.159,107.135,107.149,1560199993.0
2005-05-17 18:41:00,107.149,107.162,107.141,107.148,1427800013.0
2005-05-17 18:42:00,107.15,107.15,107.15,107.15,1030900008.0
2005-05-17 18:43:00,107.143,107.151,107.09,107.1,1030900008.0
2005-05-17 18:44:00,107.093,107.11,107.08,107.08,685600004.0
2005-05-17 18:45:00,107.082,107.094,107.058,107.094,1798900005.0
2005-05-17 18:46:00,107.095,107.107,107.054,107.087,1635500005.0
2005-05-17 18:47:00,107.095,107.103,107.095,107.103,640300002.0
2005-05-17 18:48:00,107.109,107.109,107.081,107.1,1121399990.0
2005-05-17 18:49:00,107.091,107.127,107.091,107.092,1371700002.0
2005-05-17 18:50:00,107.1,107.116,107.084,107.084,1940900013.0
2005-05-17 18:51:00,107.097,107.118,107.093,107.11,1603300007.0
2005-05-17 18:52:00,107.1,107.131,107.091,107.108,1344299998.0
2005-05-17 18:53:00,107.123,107.123,107.095,107.118,1408300001.0
2005-05-17 18:54:00,107.114,107.119,107.095,107.119,1823300002.0
2005-05-17 18:55:00,107.115,107.166,107.098,107.12,2013600008.0
2005-05-17 18:56:00,107.115,107.125,107.106,107.108,352300001.0
2005-05-17 18:57:00,107.116,107.124,107.107,107.116,1009400003.0
2005-05-17 18:58:00,107.115,107.12,107.108,107.108,1230699999.0
2005-05-17 18:59:00,107.117,107.124,107.113,107.116,1753100006.0
2005-05-17 19:00:00,107.12,107.125,107.109,107.125,733700000.0
2005-05-17 19:01:00,107.125,107.134,107.117,107.123,750700000.0
2005-05-17 19:02:00,107.123,107.135,107.097,107.131,742000004.0
2005-05-17 19:03:00,107.131,107.148,107.117,107.137,1722299999.0
2005-05-17 19:04:00,107.127,107.138,107.125,107.138,1006199999.0
2005-05-17 19:05:00,107.145,107.159,107.134,107.145,703299996.0
2005-05-17 19:06:00,107.145,107.161,107.136,107.152,1463600015.0
2005-05-17 19:07:00,107.158,107.162,107.135,107.152,2093500002.0
2005-05-17 19:08:00,107.155,107.155,107.128,107.148,1633000002.0
2005-05-17 19:09:00,107.135,107.161,107.125,107.148,603899991.0
2005-05-17 19:10:00,107.135,107.156,107.12,107.132,802200000.0
2005-05-17 19:11:00,107.14,107.146,107.125,107.132,576799996.0
2005-05-17 19:12:00,107.141,107.153,107.11,107.147,1219800008.0
2005-05-17 19:13:00,107.144,107.171,107.134,107.15,803499993.0
2005-05-17 19:14:00,107.143,107.143,107.125,107.135,872200010.0
2005-05-17 19:15:00,107.147,107.151,107.117,107.139,1620199994.0
2005-05-17 19:16:00,107.139,107.149,107.116,107.135,760100007.0
2005-05-17 19:17:00,107.14,107.149,107.14,107.145,950500003.0
2005-05-17 19:18:00,107.128,107.146,107.119,107.14,799799999.0
2005-05-17 19:19:00,107.139,107.139,107.123,107.13,1713199988.0
2005-05-17 19:20:00,107.126,107.13,107.103,107.113,970299992.0
2005-05-17 19:21:00,107.114,107.156,107.105,107.14,1476700007.0
2005-05-17 19:22:00,107.133,107.149,107.133,107.141,800200003.0
2005-05-17 19:23:00,107.17,107.17,107.17,107.17,1445300002.0
2005-05-17 19:24:00,107.158,107.167,107.156,107.157,1445300002.0
2005-05-17 19:25:00,107.158,107.178,107.149,107.163,1113799997.0
2005-05-17 19:27:00,107.171,107.188,107.151,107.167,1622199988.0
2005-05-17 19:28:00,107.157,107.166,107.155,107.162,940400000.0
2005-05-17 19:29:00,107.164,107.177,107.133,107.149,648300006.0
2005-05-17 19:30:00,107.146,107.151,107.134,107.146,1133599997.0
2005-05-17 19:31:00,107.133,107.137,107.112,107.117,1412699997.0
2005-05-17 19:32:00,107.126,107.126,107.102,107.122,1872699995.0
2005-05-17 19:33:00,107.143,107.143,107.121,107.137,999799991.0
2005-05-17 19:34:00,107.135,107.152,107.114,107.127,1278200006.0
2005-05-17 19:35:00,107.123,107.138,107.11,107.135,994899994.0
2005-05-17 19:36:00,107.12,107.154,107.103,107.147,477899995.0
2005-05-17 19:37:00,107.133,107.133,107.11,107.132,314900000.0
2005-05-17 19:38:00,107.134,107.157,107.118,107.132,763399994.0
2005-05-17 19:39:00,107.135,107.15,107.105,107.133,1361399995.0
2005-05-17 19:40:00,107.135,107.149,107.12,107.133,855800005.0
2005-05-17 19:41:00,107.13,107.142,107.125,107.128,1160199989.0
2005-05-17 19:42:00,107.129,107.158,107.113,107.142,765000006.0
2005-05-17 19:43:00,107.146,107.156,107.111,107.111,647899997.0
2005-05-17 19:44:00,107.135,107.151,107.126,107.145,858400002.0
2005-05-17 19:45:00,107.146,107.16,107.12,107.128,664000001.0
2005-05-17 19:46:00,107.145,107.145,107.138,107.14,926300010.0
2005-05-17 19:47:00,107.133,107.155,107.133,107.149,508599991.0
2005-05-17 19:48:00,107.146,107.149,107.121,107.145,1462600006.0
2005-05-17 19:49:00,107.128,107.148,107.108,107.134,728100001.0
2005-05-17 19:50:00,107.135,107.148,107.117,107.137,731499993.0
2005-05-17 19:51:00,107.135,107.135,107.13,107.135,890299988.0
2005-05-17 19:52:00,107.161,107.167,107.115,107.116,1035799991.0
2005-05-17 19:53:00,107.099,107.12,107.091,107.113,1150000010.0
2005-05-17 19:54:00,107.117,107.14,107.113,107.133,1780199993.0
2005-05-17 19:55:00,107.108,107.131,107.102,107.131,442499999.0
2005-05-17 19:56:00,107.131,107.14,107.104,107.14,464499998.0
2005-05-17 19:57:00,107.125,107.149,107.101,107.149,546100002.0
2005-05-17 19:58:00,107.133,107.139,107.107,107.13,1851500007.0
2005-05-17 19:59:00,107.125,107.139,107.114,107.133,1117599999.0
2005-05-17 20:00:00,107.138,107.139,107.098,107.107,310400001.0
2005-05-17 20:01:00,107.12,107.127,107.115,107.125,621899997.0
2005-05-17 20:02:00,107.128,107.139,107.099,107.124,1549400026.0
2005-05-17 20:03:00,107.134,107.139,107.116,107.133,867999998.0
2005-05-17 20:04:00,107.123,107.13,107.109,107.115,968599993.0
2005-05-17 20:05:00,107.122,107.16,107.111,107.138,843299995.0
2005-05-17 20:06:00,107.122,107.137,107.101,107.106,1592299995.0
2005-05-17 20:07:00,107.111,107.139,107.099,107.132,1033500001.0
2005-05-17 20:08:00,107.11,107.121,107.091,107.113,905599996.0
2005-05-17 20:09:00,107.093,107.123,107.083,107.11,1072999996.0
2005-05-17 20:10:00,107.111,107.116,107.072,107.099,875300010.0
2005-05-17 20:11:00,107.09,107.111,107.09,107.111,1667800009.0
2005-05-17 20:12:00,107.11,107.12,107.11,107.11,989999985.0
2005-05-17 20:13:00,107.084,107.126,107.075,107.102,989999985.0
2005-05-17 20:14:00,107.097,107.119,107.084,107.097,1016199990.0
2005-05-17 20:15:00,107.095,107.105,107.086,107.092,1397400004.0
2005-05-17 20:16:00,107.102,107.144,107.093,107.133,1654600008.0
2005-05-17 20:17:00,107.113,107.147,107.093,107.113,724699997.0
2005-05-17 20:18:00,107.143,107.149,107.104,107.104,252199999.0
2005-05-17 20:19:00,107.105,107.121,107.101,107.115,1066800002.0
2005-05-17 20:20:00,107.092,107.127,107.085,107.115,809600001.0
2005-05-17 20:21:00,107.105,107.118,107.078,107.107,1002300005.0
2005-05-17 20:22:00,107.1,107.131,107.08,107.11,1458999998.0
2005-05-17 20:23:00,107.115,107.12,107.066,107.105,832100003.0
2005-05-17 20:24:00,107.106,107.157,107.093,107.112,812799999.0
2005-05-17 20:25:00,107.105,107.117,107.087,107.1,959800004.0
2005-05-17 20:26:00,107.077,107.086,107.03,107.064,1087500011.0
2005-05-17 20:27:00,107.054,107.086,107.023,107.049,1311600012.0
2005-05-17 20:28:00,107.07,107.08,107.07,107.07,604700006.0
2005-05-17 20:29:00,107.07,107.11,107.07,107.09,604700006.0
2005-05-17 20:30:00,107.08,107.17,107.07,107.17,604700006.0
2005-05-17 20:31:00,107.16,107.16,107.12,107.12,604700006.0
2005-05-17 20:32:00,107.13,107.13,107.07,107.08,604700006.0
2005-05-17 20:33:00,107.077,107.101,107.071,107.101,604700006.0
2005-05-17 20:34:00,107.107,107.113,107.094,107.113,440300009.0
2005-05-17 20:35:00,107.15,107.188,107.15,107.175,905200003.0
2005-05-17 20:36:00,107.169,107.169,107.122,107.129,471199992.0
2005-05-17 20:37:00,107.112,107.124,107.096,107.108,387899997.0
2005-05-17 20:38:00,107.12,107.168,107.1,107.127,1072200016.0
2005-05-17 20:39:00,107.134,107.146,107.104,107.116,899800001.0
2005-05-17 20:40:00,107.11,107.12,107.07,107.09,1199799998.0
2005-05-17 20:41:00,107.085,107.109,107.067,107.094,1199799998.0
2005-05-17 20:42:00,107.104,107.148,107.103,107.146,1253900002.0
2005-05-17 20:43:00,107.138,107.171,107.112,107.171,1150500002.0
2005-05-17 20:44:00,107.171,107.179,107.142,107.165,1671400002.0
2005-05-17 20:45:00,107.136,107.167,107.133,107.158,1314100005.0
2005-05-17 20:46:00,107.169,107.229,107.164,107.229,1303600000.0
2005-05-17 20:47:00,107.24,107.24,107.164,107.179,1949200002.0
2005-05-17 20:48:00,107.153,107.172,107.136,107.172,1233900003.0
2005-05-17 20:49:00,107.162,107.211,107.148,107.211,1322700009.0
2005-05-17 20:50:00,107.205,107.205,107.158,107.18,1521199992.0
2005-05-17 20:51:00,107.192,107.217,107.19,107.205,620700006.0
2005-05-17 20:52:00,107.215,107.232,107.215,107.218,284300002.0
2005-05-17 20:53:00,107.213,107.222,107.201,107.222,1510999993.0
2005-05-17 20:54:00,107.219,107.25,107.207,107.235,792899994.0
2005-05-17 20:55:00,107.253,107.259,107.21,107.238,1830200005.0
2005-05-17 20:56:00,107.255,107.26,107.228,107.235,725699997.0
2005-05-17 20:57:00,107.245,107.255,107.215,107.218,1750000008.0
2005-05-17 20:58:00,107.24,107.26,107.24,107.25,2080899992.0
2005-05-17 20:59:00,107.26,107.27,107.25,107.27,2080899992.0
2005-05-17 21:00:00,107.241,107.257,107.225,107.25,2080899992.0
2005-05-17 21:01:00,107.251,107.251,107.233,107.24,1241899989.0
2005-05-17 21:02:00,107.227,107.259,107.214,107.255,986999997.0
2005-05-17 21:03:00,107.251,107.286,107.245,107.286,959300006.0
2005-05-17 21:04:00,107.289,107.302,107.282,107.302,632399985.0
2005-05-17 21:05:00,107.291,107.301,107.259,107.301,703099997.0
2005-05-17 21:06:00,107.277,107.307,107.277,107.284,739700003.0
2005-05-17 21:07:00,107.28,107.282,107.245,107.265,1421200009.0
2005-05-17 21:08:00,107.255,107.272,107.241,107.272,741900002.0
2005-05-17 21:09:00,107.259,107.289,107.254,107.286,354400001.0
2005-05-17 21:10:00,107.275,107.275,107.265,107.27,551600009.0
2005-05-17 21:11:00,107.269,107.276,107.261,107.266,300999997.0
2005-05-17 21:12:00,107.268,107.281,107.255,107.267,516499999.0
2005-05-17 21:13:00,107.265,107.314,107.26,107.298,771900001.0
2005-05-17 21:14:00,107.303,107.308,107.279,107.3,1645399995.0
2005-05-17 21:15:00,107.301,107.311,107.285,107.3,1277599994.0
2005-05-17 21:16:00,107.297,107.314,107.288,107.305,1166800012.0
2005-05-17 21:17:00,107.309,107.326,107.288,107.308,1801000005.0
2005-05-17 21:18:00,107.312,107.321,107.309,107.32,912199991.0
2005-05-17 21:19:00,107.36,107.372,107.358,107.372,1354899991.0
2005-05-17 21:20:00,107.379,107.42,107.368,107.42,1339400011.0
2005-05-17 21:21:00,107.428,107.45,107.42,107.438,1131899991.0
2005-05-17 21:22:00,107.44,107.444,107.407,107.409,1885300003.0
2005-05-17 21:23:00,107.431,107.443,107.393,107.405,1118199994.0
2005-05-17 21:24:00,107.405,107.412,107.374,107.374,1277499998.0
2005-05-17 21:25:00,107.375,107.385,107.348,107.375,1370200010.0
2005-05-17 21:26:00,107.366,107.375,107.345,107.351,1053299984.0
2005-05-17 21:27:00,107.35,107.355,107.33,107.345,716599994.0
2005-05-17 21:28:00,107.342,107.357,107.332,107.357,368800005.0
2005-05-17 21:29:00,107.352,107.353,107.339,107.34,593100009.0
2005-05-17 21:30:00,107.35,107.355,107.347,107.35,836599986.0
2005-05-17 21:31:00,107.322,107.342,107.32,107.33,254200000.0
2005-05-17 21:32:00,107.325,107.358,107.32,107.344,812200000.0
2005-05-17 21:33:00,107.338,107.348,107.321,107.344,348499998.0
2005-05-17 21:34:00,107.347,107.369,107.337,107.349,478300002.0
2005-05-17 21:35:00,107.348,107.363,107.335,107.363,421100007.0
2005-05-17 21:36:00,107.383,107.404,107.383,107.403,503100001.0
2005-05-17 21:37:00,107.411,107.425,107.407,107.414,602600010.0
2005-05-17 21:38:00,107.412,107.42,107.389,107.389,324599996.0
2005-05-17 21:39:00,107.382,107.409,107.369,107.369,477900003.0
2005-05-17 21:40:00,107.371,107.371,107.326,107.344,639199995.0
2005-05-17 21:41:00,107.349,107.362,107.337,107.358,501500007.0
2005-05-17 21:42:00,107.36,107.384,107.336,107.365,1007199995.0
2005-05-17 21:43:00,107.364,107.371,107.357,107.367,331999997.0
2005-05-17 21:44:00,107.379,107.391,107.363,107.391,1622899991.0
2005-05-17 21:45:00,107.4,107.435,107.379,107.422,671199987.0
2005-05-17 21:46:00,107.43,107.443,107.387,107.425,910200001.0
2005-05-17 21:47:00,107.408,107.414,107.398,107.404,715100001.0
2005-05-17 21:48:00,107.413,107.432,107.403,107.423,1072800004.0
2005-05-17 21:49:00,107.437,107.463,107.426,107.463,502600002.0
2005-05-17 21:50:00,107.458,107.467,107.447,107.451,161299999.0
2005-05-17 21:51:00,107.453,107.468,107.431,107.468,415499996.0
2005-05-17 21:52:00,107.478,107.48,107.465,107.471,175699999.0
2005-05-17 21:53:00,107.468,107.498,107.468,107.493,439099997.0
2005-05-17 21:54:00,107.503,107.518,107.482,107.505,802799996.0
2005-05-17 21:55:00,107.497,107.497,107.448,107.448,260299999.0
2005-05-17 21:56:00,107.459,107.478,107.458,107.465,519799993.0
2005-05-17 21:57:00,107.46,107.482,107.46,107.482,301800007.0
2005-05-17 21:58:00,107.475,107.475,107.453,107.454,215000000.0
2005-05-17 21:59:00,107.478,107.505,107.471,107.505,453500008.0
2005-05-17 22:00:00,107.516,107.526,107.492,107.5,1002300005.0
2005-05-17 22:01:00,107.489,107.504,107.468,107.478,1067800000.0
2005-05-17 22:02:00,107.472,107.481,107.456,107.468,627300000.0
2005-05-17 22:03:00,107.477,107.479,107.453,107.467,222900001.0
2005-05-17 22:04:00,107.463,107.475,107.458,107.463,789200006.0
2005-05-17 22:05:00,107.448,107.48,107.448,107.48,122900001.0
2005-05-17 22:06:00,107.483,107.486,107.475,107.475,172299999.0
2005-05-17 22:07:00,107.479,107.479,107.466,107.476,326700001.0
2005-05-17 22:08:00,107.458,107.476,107.457,107.457,294200004.0
2005-05-17 22:09:00,107.468,107.468,107.447,107.449,125900000.0
2005-05-17 22:10:00,107.478,107.491,107.477,107.491,60299999.0
2005-05-17 22:11:00,107.489,107.515,107.483,107.497,684500004.0
2005-05-17 22:12:00,107.491,107.498,107.48,107.492,180399995.0
2005-05-17 22:13:00,107.49,107.503,107.485,107.491,421900003.0
2005-05-17 22:14:00,107.477,107.479,107.456,107.479,388499996.0
2005-05-17 22:15:00,107.482,107.483,107.461,107.483,253699995.0
2005-05-17 22:16:00,107.491,107.491,107.467,107.467,705500008.0
2005-05-17 22:17:00,107.457,107.482,107.457,107.469,297199998.0
2005-05-17 22:18:00,107.466,107.475,107.456,107.462,333700000.0
2005-05-17 22:19:00,107.465,107.49,107.455,107.485,357600000.0
2005-05-17 22:20:00,107.47,107.47,107.46,107.469,156099997.0
2005-05-17 22:21:00,107.479,107.482,107.459,107.465,291199997.0
2005-05-17 22:22:00,107.473,107.473,107.466,107.466,237000001.0
2005-05-17 22:23:00,107.47,107.472,107.45,107.456,254500007.0
2005-05-17 22:24:00,107.477,107.477,107.451,107.458,288400007.0
2005-05-17 22:25:00,107.47,107.483,107.46,107.468,264599999.0
2005-05-17 22:26:00,107.47,107.472,107.461,107.469,229399994.0
2005-05-17 22:27:00,107.464,107.475,107.461,107.475,989200001.0
2005-05-17 22:28:00,107.46,107.468,107.45,107.457,243299997.0
2005-05-17 22:29:00,107.462,107.467,107.461,107.461,210299997.0
2005-05-17 22:30:00,107.467,107.475,107.459,107.466,309500000.0
2005-05-17 22:31:00,107.462,107.462,107.449,107.452,148300003.0
2005-05-17 22:32:00,107.458,107.47,107.444,107.46,473600001.0
2005-05-17 22:33:00,107.477,107.488,107.455,107.47,782100010.0
2005-05-17 22:34:00,107.462,107.468,107.447,107.461,900100000.0
2005-05-17 22:35:00,107.474,107.484,107.46,107.47,503100003.0
2005-05-17 22:36:00,107.459,107.471,107.448,107.462,974500005.0
2005-05-17 22:37:00,107.461,107.472,107.449,107.468,248400006.0
2005-05-17 22:38:00,107.478,107.478,107.459,107.462,172599998.0
2005-05-17 22:39:00,107.453,107.479,107.453,107.463,334400000.0
2005-05-17 22:40:00,107.468,107.478,107.465,107.472,688899995.0
2005-05-17 22:41:00,107.48,107.497,107.471,107.497,151600000.0
2005-05-17 22:42:00,107.468,107.491,107.465,107.491,210900003.0
2005-05-17 22:43:00,107.499,107.506,107.489,107.496,401099996.0
2005-05-17 22:44:00,107.495,107.501,107.479,107.486,240500002.0
2005-05-17 22:45:00,107.513,107.513,107.488,107.497,260400005.0
2005-05-17 22:46:00,107.506,107.511,107.489,107.496,416100002.0
2005-05-17 22:47:00,107.53,107.53,107.508,107.508,215199996.0
2005-05-17 22:48:00,107.516,107.519,107.498,107.507,356999995.0
2005-05-17 22:49:00,107.507,107.507,107.489,107.506,289199994.0
2005-05-17 22:50:00,107.503,107.503,107.491,107.491,485000002.0
2005-05-17 22:51:00,107.49,107.499,107.479,107.492,274600005.0
2005-05-17 22:52:00,107.493,107.512,107.48,107.48,190300002.0
2005-05-17 22:53:00,107.502,107.514,107.501,107.502,303900001.0
2005-05-17 22:54:00,107.499,107.51,107.492,107.508,221299996.0
2005-05-17 22:55:00,107.514,107.526,107.501,107.521,297400000.0
2005-05-17 22:56:00,107.515,107.52,107.507,107.514,360699997.0
2005-05-17 22:57:00,107.502,107.512,107.491,107.495,398400002.0
2005-05-17 22:58:00,107.49,107.504,107.485,107.5,227500003.0
2005-05-17 22:59:00,107.491,107.492,107.478,107.49,485499992.0
2005-05-17 23:00:00,107.49,107.538,107.49,107.52,374600001.0
2005-05-17 23:01:00,107.525,107.529,107.491,107.512,101700000.0
2005-05-17 23:02:00,107.51,107.533,107.5,107.523,172600001.0
2005-05-17 23:03:00,107.515,107.524,107.492,107.499,162900003.0
2005-05-17 23:04:00,107.502,107.509,107.486,107.493,255499999.0
2005-05-17 23:05:00,107.497,107.513,107.49,107.498,351600002.0
2005-05-17 23:06:00,107.492,107.522,107.491,107.502,232999999.0
2005-05-17 23:07:00,107.495,107.51,107.478,107.498,296700005.0
2005-05-17 23:08:00,107.505,107.511,107.476,107.495,310200000.0
2005-05-17 23:09:00,107.495,107.51,107.484,107.484,186599997.0
2005-05-17 23:10:00,107.495,107.501,107.456,107.486,299000002.0
2005-05-17 23:11:00,107.48,107.494,107.475,107.484,116400001.0
2005-05-17 23:12:00,107.488,107.499,107.467,107.484,247299996.0
2005-05-17 23:13:00,107.477,107.499,107.477,107.49,347300003.0
2005-05-17 23:14:00,107.478,107.506,107.472,107.5,290899999.0
2005-05-17 23:15:00,107.507,107.509,107.483,107.495,322000002.0
2005-05-17 23:16:00,107.484,107.498,107.48,107.482,235600001.0
2005-05-17 23:17:00,107.47,107.496,107.46,107.496,234499998.0
2005-05-17 23:18:00,107.475,107.487,107.453,107.465,416099999.0
2005-05-17 23:19:00,107.433,107.46,107.433,107.442,193100002.0
2005-05-17 23:20:00,107.467,107.476,107.457,107.467,169699996.0
2005-05-17 23:21:00,107.47,107.48,107.45,107.465,249799997.0
2005-05-17 23:22:00,107.47,107.479,107.448,107.448,291800001.0
2005-05-17 23:23:00,107.448,107.463,107.435,107.457,347899995.0
2005-05-17 23:24:00,107.448,107.448,107.421,107.434,92900001.0
2005-05-17 23:25:00,107.452,107.461,107.429,107.435,299099992.0
2005-05-17 23:26:00,107.451,107.466,107.448,107.45,338899998.0
2005-05-17 23:27:00,107.445,107.459,107.436,107.45,244600002.0
2005-05-17 23:28:00,107.457,107.47,107.431,107.47,310099999.0
2005-05-17 23:29:00,107.43,107.469,107.43,107.467,332600001.0
2005-05-17 23:30:00,107.446,107.449,107.415,107.429,48300000.0
2005-05-17 23:31:00,107.45,107.45,107.42,107.433,273600000.0
2005-05-17 23:32:00,107.402,107.425,107.402,107.418,186700000.0
2005-05-17 23:33:00,107.43,107.43,107.413,107.415,162700000.0
2005-05-17 23:34:00,107.433,107.44,107.423,107.437,140500000.0
2005-05-17 23:35:00,107.433,107.448,107.433,107.439,247700003.0
2005-05-17 23:36:00,107.438,107.451,107.43,107.444,295700007.0
2005-05-17 23:37:00,107.435,107.455,107.423,107.446,329500006.0
2005-05-17 23:38:00,107.452,107.452,107.42,107.436,351399999.0
2005-05-17 23:39:00,107.452,107.461,107.438,107.439,270900001.0
2005-05-17 23:40:00,107.44,107.445,107.435,107.438,407899997.0
2005-05-17 23:41:00,107.455,107.459,107.431,107.431,169099999.0
2005-05-17 23:42:00,107.44,107.44,107.402,107.422,169300003.0
2005-05-17 23:43:00,107.417,107.445,107.41,107.445,327500000.0
2005-05-17 23:44:00,107.442,107.446,107.404,107.407,281200000.0
2005-05-17 23:45:00,107.41,107.456,107.406,107.448,116800000.0
2005-05-17 23:46:00,107.43,107.439,107.406,107.424,260499999.0
2005-05-17 23:47:00,107.403,107.42,107.392,107.411,166300001.0
2005-05-17 23:48:00,107.41,107.411,107.376,107.393,210399999.0
2005-05-17 23:49:00,107.407,107.407,107.385,107.391,197999998.0
2005-05-17 23:50:00,107.397,107.405,107.397,107.405,202300003.0
2005-05-17 23:51:00,107.397,107.411,107.389,107.389,242299999.0
2005-05-17 23:52:00,107.38,107.414,107.371,107.403,199000001.0
2005-05-17 23:53:00,107.399,107.406,107.388,107.406,394899998.0
2005-05-17 23:54:00,107.382,107.415,107.382,107.397,348600003.0
2005-05-17 23:55:00,107.402,107.403,107.382,107.403,304000005.0
2005-05-17 23:56:00,107.388,107.403,107.373,107.391,231700000.0
2005-05-17 23:57:00,107.39,107.416,107.39,107.404,184499998.0
2005-05-17 23:58:00,107.41,107.411,107.388,107.403,280299998.0
2005-05-17 23:59:00,107.384,107.394,107.38,107.392,221099997.0
2005-05-18 00:00:00,107.39,107.401,107.378,107.401,145700001.0
2005-05-18 00:01:00,107.393,107.399,107.375,107.399,156499996.0
2005-05-18 00:02:00,107.413,107.419,107.378,107.393,396199996.0
2005-05-18 00:03:00,107.401,107.401,107.373,107.373,128899997.0
2005-05-18 00:04:00,107.395,107.404,107.381,107.399,240899996.0
2005-05-18 00:05:00,107.393,107.411,107.385,107.411,130600001.0
2005-05-18 00:06:00,107.407,107.42,107.376,107.4,296300005.0
2005-05-18 00:07:00,107.385,107.402,107.37,107.402,140900001.0
2005-05-18 00:08:00,107.393,107.41,107.385,107.407,213400003.0
2005-05-18 00:09:00,107.395,107.415,107.395,107.414,294799999.0
2005-05-18 00:10:00,107.407,107.413,107.401,107.413,215500000.0
2005-05-18 00:11:00,107.417,107.426,107.397,107.415,203100001.0
2005-05-18 00:12:00,107.433,107.442,107.425,107.425,152499997.0
2005-05-18 00:13:00,107.423,107.426,107.417,107.424,280299998.0
2005-05-18 00:14:00,107.42,107.432,107.411,107.423,321400007.0
2005-05-18 00:15:00,107.433,107.433,107.414,107.418,142599997.0
2005-05-18 00:16:00,107.419,107.43,107.411,107.425,265500001.0
2005-05-18 00:17:00,107.41,107.424,107.404,107.404,245300006.0
2005-05-18 00:18:00,107.418,107.419,107.401,107.402,282500000.0
2005-05-18 00:19:00,107.387,107.415,107.385,107.404,399899999.0
2005-05-18 00:20:00,107.415,107.43,107.402,107.428,174500001.0
2005-05-18 00:21:00,107.425,107.434,107.411,107.425,418700002.0
2005-05-18 00:22:00,107.421,107.44,107.415,107.434,262299997.0
2005-05-18 00:23:00,107.445,107.457,107.43,107.436,311599995.0
2005-05-18 00:24:00,107.444,107.461,107.437,107.448,125900000.0
2005-05-18 00:25:00,107.452,107.453,107.421,107.438,251799997.0
2005-05-18 00:26:00,107.435,107.46,107.427,107.46,249999998.0
2005-05-18 00:27:00,107.458,107.458,107.444,107.446,230800000.0
2005-05-18 00:28:00,107.441,107.452,107.432,107.452,202500000.0
2005-05-18 00:29:00,107.457,107.459,107.445,107.453,149799996.0
2005-05-18 00:30:00,107.438,107.438,107.414,107.432,205599996.0
2005-05-18 00:31:00,107.445,107.457,107.436,107.44,202200002.0
2005-05-18 00:32:00,107.445,107.463,107.445,107.447,225199997.0
2005-05-18 00:33:00,107.461,107.467,107.438,107.467,258700002.0
2005-05-18 00:34:00,107.453,107.463,107.435,107.456,398099998.0
2005-05-18 00:35:00,107.441,107.449,107.414,107.449,311699996.0
2005-05-18 00:36:00,107.438,107.439,107.416,107.416,122100001.0
2005-05-18 00:37:00,107.433,107.448,107.415,107.421,267400001.0
2005-05-18 00:38:00,107.424,107.424,107.413,107.416,343100007.0
2005-05-18 00:39:00,107.416,107.428,107.404,107.427,244800002.0
2005-05-18 00:40:00,107.44,107.44,107.424,107.432,276300005.0
2005-05-18 00:41:00,107.427,107.433,107.427,107.433,222000003.0
2005-05-18 00:42:00,107.435,107.439,107.416,107.439,348499999.0
2005-05-18 00:43:00,107.43,107.435,107.415,107.428,348600004.0
2005-05-18 00:44:00,107.413,107.434,107.406,107.428,155000000.0
2005-05-18 00:45:00,107.395,107.441,107.395,107.435,454899995.0
2005-05-18 00:46:00,107.429,107.435,107.418,107.426,108500001.0
2005-05-18 00:47:00,107.437,107.466,107.437,107.466,49500000.0
2005-05-18 00:48:00,107.463,107.463,107.43,107.447,201900004.0
2005-05-18 00:49:00,107.44,107.45,107.438,107.443,283800005.0
2005-05-18 00:50:00,107.425,107.472,107.425,107.467,335100004.0
2005-05-18 00:51:00,107.458,107.467,107.453,107.461,244900003.0
2005-05-18 00:52:00,107.465,107.484,107.461,107.461,348599995.0
2005-05-18 00:53:00,107.445,107.445,107.426,107.441,279599999.0
2005-05-18 00:54:00,107.442,107.454,107.427,107.442,294700004.0
2005-05-18 00:55:00,107.438,107.451,107.438,107.451,107100002.0
2005-05-18 00:56:00,107.445,107.455,107.425,107.426,179600000.0
2005-05-18 00:57:00,107.437,107.444,107.409,107.424,260400002.0
2005-05-18 00:58:00,107.418,107.435,107.409,107.435,199999999.0
2005-05-18 00:59:00,107.441,107.454,107.44,107.454,283599998.0
2005-05-18 01:00:00,107.437,107.437,107.415,107.419,245199996.0
2005-05-18 01:01:00,107.427,107.427,107.392,107.394,337200006.0
2005-05-18 01:02:00,107.405,107.413,107.385,107.389,274100006.0
2005-05-18 01:03:00,107.38,107.399,107.38,107.399,143899999.0
2005-05-18 01:04:00,107.392,107.415,107.388,107.4,177399998.0
2005-05-18 01:05:00,107.4,107.409,107.4,107.403,159600001.0
2005-05-18 01:06:00,107.392,107.414,107.39,107.4,201100003.0
2005-05-18 01:07:00,107.387,107.407,107.385,107.406,280800002.0
2005-05-18 01:08:00,107.412,107.412,107.379,107.387,270400001.0
2005-05-18 01:09:00,107.41,107.415,107.404,107.406,221400000.0
2005-05-18 01:10:00,107.408,107.42,107.399,107.402,236900001.0
2005-05-18 01:11:00,107.398,107.422,107.393,107.419,156000004.0
2005-05-18 01:12:00,107.418,107.428,107.417,107.426,115599999.0
2005-05-18 01:13:00,107.405,107.43,107.404,107.43,96200002.0
2005-05-18 01:14:00,107.425,107.445,107.411,107.43,484999995.0
2005-05-18 01:15:00,107.418,107.423,107.409,107.413,288600002.0
2005-05-18 01:16:00,107.422,107.426,107.394,107.402,192500000.0
2005-05-18 01:17:00,107.412,107.412,107.382,107.402,276200003.0
2005-05-18 01:18:00,107.428,107.428,107.411,107.422,236099991.0
2005-05-18 01:19:00,107.401,107.416,107.398,107.412,201899998.0
2005-05-18 01:20:00,107.416,107.42,107.401,107.42,256000000.0
2005-05-18 01:21:00,107.402,107.41,107.388,107.41,218000004.0
2005-05-18 01:22:00,107.415,107.42,107.412,107.419,219099999.0
2005-05-18 01:23:00,107.425,107.442,107.403,107.442,406300004.0
2005-05-18 01:24:00,107.432,107.435,107.425,107.435,225999996.0
2005-05-18 01:25:00,107.445,107.448,107.418,107.429,264099999.0
2005-05-18 01:26:00,107.432,107.464,107.43,107.456,314999998.0
2005-05-18 01:27:00,107.468,107.469,107.438,107.445,300499997.0
2005-05-18 01:28:00,107.445,107.453,107.444,107.452,81400001.0
2005-05-18 01:29:00,107.453,107.464,107.445,107.453,143500002.0
2005-05-18 01:30:00,107.438,107.451,107.434,107.451,247700001.0
2005-05-18 01:31:00,107.455,107.457,107.447,107.455,130600000.0
2005-05-18 01:32:00,107.443,107.457,107.434,107.456,248899998.0
2005-05-18 01:33:00,107.447,107.461,107.432,107.442,158300002.0
2005-05-18 01:34:00,107.435,107.446,107.427,107.44,306299995.0
2005-05-18 01:35:00,107.433,107.462,107.432,107.45,308499999.0
2005-05-18 01:36:00,107.445,107.461,107.439,107.441,321500002.0
2005-05-18 01:37:00,107.45,107.466,107.447,107.456,300500000.0
2005-05-18 01:38:00,107.468,107.474,107.451,107.469,262099996.0
2005-05-18 01:39:00,107.453,107.476,107.453,107.474,207900002.0
2005-05-18 01:40:00,107.485,107.485,107.444,107.462,258099998.0
2005-05-18 01:41:00,107.468,107.47,107.449,107.461,412199995.0
2005-05-18 01:42:00,107.448,107.467,107.446,107.465,197999996.0
2005-05-18 01:43:00,107.461,107.474,107.448,107.466,378799998.0
2005-05-18 01:44:00,107.455,107.472,107.45,107.451,286299993.0
2005-05-18 01:45:00,107.465,107.465,107.46,107.465,413300001.0
2005-05-18 01:46:00,107.478,107.485,107.464,107.477,219599998.0
2005-05-18 01:47:00,107.464,107.474,107.456,107.456,266999999.0
2005-05-18 01:48:00,107.47,107.478,107.451,107.451,216499998.0
2005-05-18 01:49:00,107.47,107.478,107.459,107.475,184500001.0
2005-05-18 01:50:00,107.46,107.467,107.449,107.455,125200002.0
2005-05-18 01:51:00,107.452,107.475,107.445,107.475,142699997.0
2005-05-18 01:52:00,107.477,107.479,107.46,107.46,74900001.0
2005-05-18 01:53:00,107.46,107.475,107.45,107.475,350899998.0
2005-05-18 01:54:00,107.45,107.478,107.44,107.478,280700005.0
2005-05-18 01:55:00,107.482,107.487,107.465,107.487,241500000.0
2005-05-18 01:56:00,107.489,107.49,107.477,107.488,413200000.0
2005-05-18 01:57:00,107.472,107.49,107.45,107.454,402800002.0
2005-05-18 01:58:00,107.509,107.541,107.509,107.526,232299998.0
2005-05-18 01:59:00,107.522,107.531,107.507,107.507,224199998.0
2005-05-18 02:00:00,107.508,107.526,107.505,107.525,219700002.0
2005-05-18 02:01:00,107.508,107.531,107.508,107.525,311000007.0
2005-05-18 02:02:00,107.51,107.529,107.503,107.529,324900002.0
2005-05-18 02:03:00,107.515,107.527,107.506,107.52,160199997.0
2005-05-18 02:04:00,107.513,107.514,107.498,107.509,342299995.0
2005-05-18 02:05:00,107.517,107.531,107.504,107.516,176000000.0
2005-05-18 02:06:00,107.528,107.528,107.51,107.516,407499997.0
2005-05-18 02:07:00,107.502,107.517,107.502,107.516,341899999.0
2005-05-18 02:08:00,107.538,107.539,107.509,107.509,186000000.0
2005-05-18 02:09:00,107.5,107.526,107.496,107.526,279099998.0
2005-05-18 02:10:00,107.511,107.521,107.507,107.51,274399996.0
2005-05-18 02:11:00,107.495,107.495,107.473,107.486,174699998.0
2005-05-18 02:12:00,107.47,107.485,107.463,107.471,235299999.0
2005-05-18 02:13:00,107.462,107.466,107.447,107.448,239000002.0
2005-05-18 02:14:00,107.441,107.45,107.419,107.45,157000002.0
2005-05-18 02:15:00,107.454,107.462,107.45,107.456,77299999.0
2005-05-18 02:16:00,107.48,107.48,107.437,107.461,165500002.0
2005-05-18 02:17:00,107.478,107.478,107.465,107.468,197600000.0
2005-05-18 02:18:00,107.464,107.464,107.449,107.45,181399999.0
2005-05-18 02:19:00,107.455,107.463,107.455,107.459,249899998.0
2005-05-18 02:20:00,107.432,107.432,107.409,107.41,209800001.0
2005-05-18 02:21:00,107.412,107.413,107.393,107.41,243400000.0
2005-05-18 02:22:00,107.416,107.445,107.408,107.445,224199997.0
2005-05-18 02:23:00,107.444,107.445,107.433,107.433,285899997.0
2005-05-18 02:24:00,107.433,107.445,107.403,107.445,125100001.0
2005-05-18 02:25:00,107.442,107.465,107.435,107.464,142600000.0
2005-05-18 02:26:00,107.462,107.468,107.435,107.44,312999998.0
2005-05-18 02:27:00,107.468,107.471,107.467,107.467,121599997.0
2005-05-18 02:28:00,107.455,107.468,107.438,107.465,253699998.0
2005-05-18 02:29:00,107.46,107.48,107.452,107.472,108100000.0
2005-05-18 02:30:00,107.47,107.477,107.456,107.468,148599997.0
2005-05-18 02:31:00,107.466,107.47,107.434,107.47,273200008.0
2005-05-18 02:32:00,107.458,107.459,107.43,107.459,391400002.0
2005-05-18 02:33:00,107.468,107.468,107.453,107.457,130900002.0
2005-05-18 02:34:00,107.46,107.463,107.455,107.458,149900000.0
2005-05-18 02:35:00,107.443,107.476,107.434,107.46,201800002.0
2005-05-18 02:36:00,107.45,107.462,107.443,107.458,267700001.0
2005-05-18 02:37:00,107.47,107.47,107.44,107.462,145400000.0
2005-05-18 02:38:00,107.468,107.474,107.46,107.473,181199998.0
2005-05-18 02:39:00,107.464,107.475,107.449,107.454,369200002.0
2005-05-18 02:40:00,107.476,107.491,107.475,107.485,247900001.0
2005-05-18 02:41:00,107.473,107.483,107.452,107.478,155099998.0
2005-05-18 02:42:00,107.463,107.467,107.444,107.459,137599999.0
2005-05-18 02:43:00,107.453,107.48,107.447,107.471,229300001.0
2005-05-18 02:44:00,107.471,107.483,107.471,107.483,85300000.0
2005-05-18 02:45:00,107.472,107.488,107.458,107.486,384999997.0
2005-05-18 02:46:00,107.492,107.496,107.471,107.475,395100003.0
2005-05-18 02:47:00,107.489,107.5,107.463,107.5,471199996.0
2005-05-18 02:48:00,107.478,107.488,107.464,107.464,305699998.0
2005-05-18 02:49:00,107.488,107.488,107.473,107.478,204100002.0
2005-05-18 02:50:00,107.473,107.496,107.464,107.496,331500004.0
2005-05-18 02:51:00,107.475,107.487,107.457,107.481,186699998.0
2005-05-18 02:52:00,107.473,107.505,107.464,107.497,215900005.0
2005-05-18 02:53:00,107.498,107.52,107.489,107.52,184799997.0
2005-05-18 02:54:00,107.53,107.534,107.506,107.517,199200000.0
2005-05-18 02:55:00,107.521,107.54,107.52,107.54,144200005.0
2005-05-18 02:56:00,107.531,107.555,107.523,107.555,274600004.0
2005-05-18 02:57:00,107.577,107.581,107.564,107.564,237199999.0
2005-05-18 02:58:00,107.573,107.579,107.562,107.57,184999998.0
2005-05-18 02:59:00,107.563,107.623,107.555,107.62,478899995.0
2005-05-18 03:00:00,107.61,107.627,107.604,107.623,202200002.0
2005-05-18 03:01:00,107.626,107.633,107.616,107.619,167199999.0
2005-05-18 03:02:00,107.61,107.61,107.604,107.608,203899998.0
2005-05-18 03:03:00,107.603,107.614,107.599,107.603,285100009.0
2005-05-18 03:04:00,107.592,107.611,107.581,107.611,199800000.0
2005-05-18 03:05:00,107.619,107.65,107.619,107.629,133800001.0
2005-05-18 03:06:00,107.648,107.65,107.637,107.643,154100003.0
2005-05-18 03:07:00,107.64,107.643,107.628,107.635,284600006.0
2005-05-18 03:08:00,107.65,107.679,107.65,107.668,340000001.0
2005-05-18 03:09:00,107.65,107.678,107.647,107.678,272599997.0
2005-05-18 03:10:00,107.665,107.682,107.647,107.682,380799995.0
2005-05-18 03:11:00,107.674,107.691,107.664,107.691,219400003.0
2005-05-18 03:12:00,107.681,107.687,107.669,107.676,229500000.0
2005-05-18 03:13:00,107.67,107.676,107.65,107.673,376900001.0
2005-05-18 03:14:00,107.66,107.671,107.642,107.642,197399999.0
2005-05-18 03:15:00,107.64,107.657,107.632,107.656,196499998.0
2005-05-18 03:16:00,107.642,107.665,107.637,107.641,279499999.0
2005-05-18 03:17:00,107.64,107.657,107.633,107.646,313700004.0
2005-05-18 03:18:00,107.651,107.657,107.636,107.644,190699998.0
2005-05-18 03:19:00,107.637,107.646,107.617,107.627,334500002.0
2005-05-18 03:20:00,107.63,107.647,107.616,107.645,262999997.0
2005-05-18 03:21:00,107.65,107.65,107.64,107.649,130600001.0
2005-05-18 03:22:00,107.635,107.643,107.617,107.633,282000006.0
2005-05-18 03:23:00,107.638,107.654,107.634,107.65,196900001.0
2005-05-18 03:24:00,107.65,107.673,107.647,107.665,337400002.0
2005-05-18 03:25:00,107.66,107.666,107.65,107.658,143300002.0
2005-05-18 03:26:00,107.668,107.687,107.668,107.68,218499999.0
2005-05-18 03:27:00,107.678,107.685,107.664,107.67,283799995.0
2005-05-18 03:28:00,107.675,107.686,107.647,107.678,263699997.0
2005-05-18 03:29:00,107.69,107.699,107.687,107.693,127200003.0
2005-05-18 03:30:00,107.683,107.706,107.676,107.706,289400001.0
2005-05-18 03:31:00,107.692,107.701,107.679,107.686,96800002.0
2005-05-18 03:32:00,107.667,107.695,107.667,107.682,219399999.0
2005-05-18 03:33:00,107.69,107.701,107.684,107.698,267000000.0
2005-05-18 03:34:00,107.714,107.746,107.708,107.745,276000001.0
2005-05-18 03:35:00,107.747,107.758,107.745,107.753,174499998.0
2005-05-18 03:36:00,107.747,107.753,107.731,107.743,297100000.0
2005-05-18 03:37:00,107.744,107.755,107.738,107.743,135599996.0
2005-05-18 03:38:00,107.748,107.749,107.724,107.731,120400001.0
2005-05-18 03:39:00,107.732,107.747,107.727,107.739,299900001.0
2005-05-18 03:40:00,107.742,107.746,107.729,107.742,215100002.0
2005-05-18 03:41:00,107.738,107.751,107.732,107.751,150000000.0
2005-05-18 03:42:00,107.74,107.758,107.724,107.741,69200000.0
2005-05-18 03:43:00,107.757,107.757,107.748,107.748,286800000.0
2005-05-18 03:44:00,107.749,107.749,107.724,107.735,247600003.0
2005-05-18 03:45:00,107.715,107.72,107.693,107.72,135900001.0
2005-05-18 03:46:00,107.702,107.72,107.702,107.712,157399999.0
2005-05-18 03:47:00,107.73,107.731,107.717,107.718,501399996.0
2005-05-18 03:48:00,107.7,107.715,107.688,107.715,66200000.0
2005-05-18 03:49:00,107.732,107.738,107.715,107.722,305700001.0
2005-05-18 03:50:00,107.738,107.757,107.733,107.753,173099999.0
2005-05-18 03:51:00,107.736,107.736,107.721,107.734,187399997.0
2005-05-18 03:52:00,107.721,107.721,107.708,107.717,169899997.0
2005-05-18 03:53:00,107.718,107.723,107.714,107.717,201700002.0
2005-05-18 03:54:00,107.72,107.73,107.707,107.716,224699998.0
2005-05-18 03:55:00,107.709,107.723,107.703,107.72,212600001.0
2005-05-18 03:56:00,107.712,107.721,107.679,107.692,203100000.0
2005-05-18 03:57:00,107.673,107.706,107.665,107.687,455700001.0
2005-05-18 03:58:00,107.689,107.7,107.662,107.662,311000001.0
2005-05-18 03:59:00,107.67,107.676,107.651,107.662,88500000.0
2005-05-18 04:00:00,107.67,107.674,107.641,107.667,309199996.0
2005-05-18 04:01:00,107.674,107.684,107.652,107.669,244599998.0
2005-05-18 04:02:00,107.662,107.675,107.654,107.67,309800004.0
2005-05-18 04:03:00,107.677,107.677,107.659,107.668,371300004.0
2005-05-18 04:04:00,107.668,107.694,107.655,107.688,214299999.0
2005-05-18 04:05:00,107.66,107.686,107.66,107.685,302100002.0
2005-05-18 04:06:00,107.69,107.72,107.671,107.72,371700001.0
2005-05-18 04:07:00,107.727,107.735,107.719,107.73,316199998.0
2005-05-18 04:08:00,107.716,107.735,107.705,107.735,257500000.0
2005-05-18 04:09:00,107.729,107.729,107.688,107.695,309100001.0
2005-05-18 04:10:00,107.71,107.71,107.685,107.695,324500000.0
2005-05-18 04:11:00,107.708,107.723,107.708,107.719,179399996.0
2005-05-18 04:12:00,107.724,107.731,107.708,107.731,340999998.0
2005-05-18 04:13:00,107.72,107.725,107.709,107.72,91200000.0
2005-05-18 04:14:00,107.71,107.733,107.704,107.728,258100004.0
2005-05-18 04:15:00,107.725,107.725,107.688,107.719,263500000.0
2005-05-18 04:16:00,107.678,107.708,107.676,107.708,139599999.0
2005-05-18 04:17:00,107.723,107.73,107.708,107.709,240900000.0
2005-05-18 04:18:00,107.703,107.708,107.678,107.708,300300006.0
2005-05-18 04:19:00,107.71,107.726,107.698,107.726,98899999.0
2005-05-18 04:20:00,107.723,107.729,107.685,107.702,231800003.0
2005-05-18 04:21:00,107.714,107.716,107.714,107.716,43899998.0
2005-05-18 04:22:00,107.707,107.713,107.677,107.713,296299993.0
2005-05-18 04:23:00,107.71,107.714,107.699,107.703,193600004.0
2005-05-18 04:24:00,107.692,107.692,107.666,107.673,209800000.0
2005-05-18 04:25:00,107.702,107.704,107.671,107.698,217200007.0
2005-05-18 04:26:00,107.695,107.701,107.683,107.7,151199999.0
2005-05-18 04:27:00,107.684,107.708,107.684,107.707,308899999.0
2005-05-18 04:28:00,107.718,107.724,107.693,107.707,223299998.0
2005-05-18 04:29:00,107.73,107.732,107.703,107.722,370700008.0
2005-05-18 04:30:00,107.7,107.726,107.69,107.72,282100002.0
2005-05-18 04:31:00,107.733,107.733,107.696,107.707,236099995.0
2005-05-18 04:32:00,107.722,107.729,107.714,107.714,277900003.0
2005-05-18 04:33:00,107.717,107.731,107.703,107.72,259299998.0
2005-05-18 04:34:00,107.712,107.746,107.708,107.746,284000000.0
2005-05-18 04:35:00,107.721,107.729,107.718,107.723,323499994.0
2005-05-18 04:36:00,107.729,107.74,107.704,107.73,395200000.0
2005-05-18 04:37:00,107.732,107.736,107.723,107.726,230900004.0
2005-05-18 04:38:00,107.716,107.739,107.688,107.737,328799998.0
2005-05-18 04:39:00,107.727,107.73,107.717,107.728,299099995.0
2005-05-18 04:40:00,107.725,107.736,107.708,107.736,298500002.0
2005-05-18 04:41:00,107.72,107.721,107.705,107.718,150100003.0
2005-05-18 04:42:00,107.72,107.72,107.703,107.705,276300003.0
2005-05-18 04:43:00,107.731,107.738,107.707,107.716,322699996.0
2005-05-18 04:44:00,107.718,107.722,107.713,107.721,113000000.0
2005-05-18 04:45:00,107.701,107.716,107.676,107.716,258700001.0
2005-05-18 04:46:00,107.717,107.717,107.686,107.698,166300002.0
2005-05-18 04:47:00,107.708,107.723,107.695,107.718,266899998.0
2005-05-18 04:48:00,107.721,107.721,107.684,107.701,236999998.0
2005-05-18 04:49:00,107.708,107.709,107.672,107.696,326900009.0
2005-05-18 04:50:00,107.692,107.702,107.68,107.683,166000001.0
2005-05-18 04:51:00,107.694,107.694,107.665,107.685,185500002.0
2005-05-18 04:52:00,107.676,107.692,107.654,107.654,215499999.0
2005-05-18 04:53:00,107.668,107.678,107.653,107.653,351899999.0
2005-05-18 04:54:00,107.65,107.665,107.641,107.665,288699998.0
2005-05-18 04:55:00,107.658,107.658,107.646,107.65,187699998.0
2005-05-18 04:56:00,107.654,107.665,107.643,107.66,155900000.0
2005-05-18 04:57:00,107.648,107.652,107.637,107.652,116600001.0
2005-05-18 04:58:00,107.668,107.668,107.643,107.655,190900001.0
2005-05-18 04:59:00,107.64,107.659,107.631,107.646,176600001.0
2005-05-18 05:00:00,107.638,107.653,107.626,107.646,365200001.0
2005-05-18 05:01:00,107.632,107.651,107.621,107.647,165099998.0
2005-05-18 05:02:00,107.647,107.656,107.635,107.656,301800002.0
2005-05-18 05:03:00,107.64,107.645,107.61,107.634,381199996.0
2005-05-18 05:04:00,107.638,107.638,107.621,107.626,238500003.0
2005-05-18 05:05:00,107.625,107.63,107.605,107.613,237099999.0
2005-05-18 05:06:00,107.612,107.618,107.594,107.609,475500003.0
2005-05-18 05:07:00,107.601,107.617,107.584,107.614,210999998.0
2005-05-18 05:08:00,107.626,107.631,107.609,107.631,201800001.0
2005-05-18 05:09:00,107.632,107.635,107.622,107.635,310599999.0
2005-05-18 05:10:00,107.629,107.635,107.606,107.61,317599998.0
2005-05-18 05:11:00,107.61,107.643,107.596,107.643,125300000.0
2005-05-18 05:12:00,107.63,107.656,107.624,107.656,229700000.0
2005-05-18 05:13:00,107.653,107.661,107.629,107.638,282600000.0
2005-05-18 05:14:00,107.642,107.642,107.628,107.628,137299998.0
2005-05-18 05:15:00,107.606,107.624,107.606,107.624,279499996.0
2005-05-18 05:16:00,107.619,107.619,107.587,107.613,261400004.0
2005-05-18 05:17:00,107.63,107.631,107.616,107.622,166700002.0
2005-05-18 05:18:00,107.63,107.632,107.607,107.617,354100010.0
2005-05-18 05:19:00,107.62,107.63,107.613,107.613,232700005.0
2005-05-18 05:20:00,107.623,107.631,107.615,107.631,273800005.0
2005-05-18 05:21:00,107.618,107.636,107.613,107.634,337999998.0
2005-05-18 05:22:00,107.623,107.653,107.615,107.646,332899998.0
2005-05-18 05:23:00,107.658,107.658,107.644,107.656,243399999.0
2005-05-18 05:24:00,107.66,107.66,107.63,107.647,207400002.0
2005-05-18 05:25:00,107.662,107.672,107.643,107.651,329199995.0
2005-05-18 05:26:00,107.64,107.67,107.64,107.648,157300000.0
2005-05-18 05:27:00,107.664,107.679,107.661,107.662,136300000.0
2005-05-18 05:28:00,107.65,107.652,107.631,107.636,214600006.0
2005-05-18 05:29:00,107.652,107.661,107.632,107.653,292200003.0
2005-05-18 05:30:00,107.66,107.66,107.64,107.659,203400001.0
2005-05-18 05:31:00,107.63,107.671,107.62,107.653,270099998.0
2005-05-18 05:32:00,107.642,107.664,107.642,107.656,239299997.0
2005-05-18 05:33:00,107.652,107.661,107.63,107.652,130899998.0
2005-05-18 05:34:00,107.662,107.668,107.635,107.65,323999998.0
2005-05-18 05:35:00,107.658,107.658,107.632,107.656,105699998.0
2005-05-18 05:36:00,107.65,107.659,107.638,107.659,139399998.0
2005-05-18 05:37:00,107.637,107.658,107.628,107.658,262499997.0
2005-05-18 05:38:00,107.66,107.66,107.641,107.655,171400001.0
2005-05-18 05:39:00,107.647,107.65,107.639,107.65,159399997.0
2005-05-18 05:40:00,107.639,107.639,107.609,107.63,391000008.0
2005-05-18 05:41:00,107.645,107.65,107.629,107.64,413800009.0
2005-05-18 05:42:00,107.652,107.652,107.624,107.632,207899997.0
2005-05-18 05:43:00,107.635,107.647,107.624,107.631,209700000.0
2005-05-18 05:44:00,107.647,107.655,107.617,107.617,275199995.0
2005-05-18 05:45:00,107.633,107.655,107.633,107.651,296300002.0
2005-05-18 05:46:00,107.622,107.654,107.622,107.633,327400006.0
2005-05-18 05:47:00,107.645,107.655,107.616,107.622,312500003.0
2005-05-18 05:48:00,107.63,107.643,107.622,107.638,173199997.0
2005-05-18 05:49:00,107.666,107.666,107.635,107.636,180000001.0
2005-05-18 05:50:00,107.635,107.642,107.622,107.637,290700000.0
2005-05-18 05:51:00,107.62,107.648,107.615,107.648,210000001.0
2005-05-18 05:52:00,107.635,107.652,107.635,107.64,314400001.0
2005-05-18 05:53:00,107.631,107.646,107.631,107.633,173600002.0
2005-05-18 05:54:00,107.628,107.639,107.614,107.632,287099990.0
2005-05-18 05:55:00,107.628,107.634,107.614,107.634,453400006.0
2005-05-18 05:56:00,107.615,107.631,107.615,107.622,152500000.0
2005-05-18 05:57:00,107.626,107.626,107.619,107.621,254799997.0
2005-05-18 05:58:00,107.62,107.624,107.607,107.615,339199998.0
2005-05-18 05:59:00,107.615,107.622,107.606,107.619,154700002.0
2005-05-18 06:00:00,107.622,107.632,107.603,107.611,287800007.0
2005-05-18 06:01:00,107.623,107.623,107.623,107.623,4800000.0
2005-05-18 06:02:00,107.628,107.63,107.606,107.622,152900001.0
2005-05-18 06:03:00,107.615,107.624,107.597,107.602,134100000.0
2005-05-18 06:04:00,107.604,107.614,107.599,107.612,183599999.0
2005-05-18 06:05:00,107.622,107.627,107.616,107.627,174600001.0
2005-05-18 06:06:00,107.63,107.63,107.618,107.625,105399998.0
2005-05-18 06:07:00,107.628,107.63,107.605,107.608,400499999.0
2005-05-18 06:08:00,107.62,107.635,107.608,107.635,296099992.0
2005-05-18 06:09:00,107.62,107.63,107.616,107.629,253900004.0
2005-05-18 06:10:00,107.626,107.636,107.614,107.634,244400004.0
2005-05-18 06:11:00,107.637,107.65,107.625,107.641,425600009.0
2005-05-18 06:12:00,107.631,107.631,107.614,107.625,436700008.0
2005-05-18 06:13:00,107.634,107.65,107.621,107.639,218900005.0
2005-05-18 06:14:00,107.642,107.647,107.629,107.629,247399996.0
2005-05-18 06:15:00,107.633,107.645,107.624,107.637,316500007.0
2005-05-18 06:16:00,107.638,107.655,107.623,107.655,38600000.0
2005-05-18 06:17:00,107.655,107.655,107.629,107.629,142299999.0
2005-05-18 06:18:00,107.655,107.655,107.616,107.641,244699999.0
2005-05-18 06:19:00,107.66,107.665,107.646,107.651,284600003.0
2005-05-18 06:20:00,107.651,107.651,107.621,107.633,242099999.0
2005-05-18 06:21:00,107.638,107.647,107.631,107.641,224600001.0
2005-05-18 06:22:00,107.65,107.65,107.617,107.637,152100001.0
2005-05-18 06:23:00,107.646,107.666,107.634,107.666,169700003.0
2005-05-18 06:24:00,107.666,107.666,107.649,107.655,260199998.0
2005-05-18 06:25:00,107.662,107.67,107.655,107.655,325399998.0
2005-05-18 06:26:00,107.665,107.675,107.643,107.661,294900003.0
2005-05-18 06:27:00,107.648,107.66,107.632,107.651,166800005.0
2005-05-18 06:28:00,107.649,107.657,107.62,107.62,470399998.0
2005-05-18 06:29:00,107.637,107.654,107.637,107.647,239200000.0
2005-05-18 06:30:00,107.637,107.646,107.628,107.643,372200002.0
2005-05-18 06:31:00,107.643,107.645,107.64,107.64,162099998.0
2005-05-18 06:32:00,107.648,107.649,107.612,107.632,205099997.0
2005-05-18 06:33:00,107.62,107.643,107.616,107.643,447999997.0
2005-05-18 06:34:00,107.643,107.654,107.629,107.648,383600007.0
2005-05-18 06:35:00,107.648,107.649,107.625,107.636,417900001.0
2005-05-18 06:36:00,107.644,107.654,107.624,107.629,189699997.0
2005-05-18 06:37:00,107.643,107.643,107.63,107.635,192000004.0
2005-05-18 06:38:00,107.648,107.65,107.626,107.65,263100008.0
2005-05-18 06:39:00,107.657,107.659,107.646,107.656,390800003.0
2005-05-18 06:40:00,107.66,107.66,107.644,107.654,20700000.0
2005-05-18 06:41:00,107.65,107.655,107.637,107.638,177600000.0
2005-05-18 06:42:00,107.622,107.646,107.614,107.645,255199994.0
2005-05-18 06:43:00,107.66,107.66,107.626,107.637,136400001.0
2005-05-18 06:44:00,107.658,107.659,107.617,107.643,429299998.0
2005-05-18 06:45:00,107.644,107.66,107.644,107.656,273800004.0
2005-05-18 06:46:00,107.65,107.668,107.641,107.656,112999998.0
2005-05-18 06:47:00,107.659,107.667,107.656,107.656,186399997.0
2005-05-18 06:48:00,107.653,107.664,107.646,107.652,186799995.0
2005-05-18 06:49:00,107.65,107.67,107.642,107.65,294900006.0
2005-05-18 06:50:00,107.652,107.667,107.645,107.667,163700001.0
2005-05-18 06:51:00,107.658,107.681,107.643,107.675,412199997.0
2005-05-18 06:52:00,107.668,107.668,107.646,107.664,345900005.0
2005-05-18 06:53:00,107.655,107.671,107.649,107.658,82000003.0
2005-05-18 06:54:00,107.67,107.675,107.663,107.674,436299997.0
2005-05-18 06:55:00,107.665,107.684,107.665,107.67,229199998.0
2005-05-18 06:56:00,107.67,107.67,107.657,107.666,272900001.0
2005-05-18 06:57:00,107.672,107.68,107.656,107.662,159999999.0
2005-05-18 06:58:00,107.663,107.669,107.654,107.664,114500003.0
2005-05-18 06:59:00,107.682,107.683,107.658,107.664,253299996.0
2005-05-18 07:00:00,107.67,107.674,107.653,107.653,135000001.0
2005-05-18 07:01:00,107.683,107.683,107.67,107.67,267700005.0
2005-05-18 07:02:00,107.672,107.681,107.658,107.67,336000000.0
2005-05-18 07:03:00,107.68,107.686,107.67,107.674,500899992.0
2005-05-18 07:04:00,107.675,107.695,107.668,107.674,379199994.0
2005-05-18 07:05:00,107.682,107.689,107.654,107.672,270300000.0
2005-05-18 07:06:00,107.669,107.669,107.651,107.657,158900000.0
2005-05-18 07:07:00,107.664,107.664,107.652,107.662,138400001.0
2005-05-18 07:08:00,107.648,107.672,107.647,107.66,340400004.0
2005-05-18 07:09:00,107.667,107.667,107.649,107.65,173000002.0
2005-05-18 07:10:00,107.652,107.669,107.652,107.657,106400002.0
2005-05-18 07:11:00,107.667,107.667,107.636,107.647,242300001.0
2005-05-18 07:12:00,107.67,107.681,107.665,107.667,192300003.0
2005-05-18 07:13:00,107.648,107.674,107.639,107.669,237400004.0
2005-05-18 07:14:00,107.677,107.681,107.673,107.673,226000001.0
2005-05-18 07:15:00,107.673,107.678,107.667,107.668,282699997.0
2005-05-18 07:16:00,107.672,107.685,107.664,107.675,182700003.0
2005-05-18 07:17:00,107.68,107.685,107.655,107.666,148400002.0
2005-05-18 07:18:00,107.678,107.678,107.659,107.667,144400001.0
2005-05-18 07:19:00,107.67,107.682,107.66,107.679,256999997.0
2005-05-18 07:20:00,107.688,107.69,107.673,107.682,210300003.0
2005-05-18 07:21:00,107.678,107.68,107.669,107.674,353100002.0
2005-05-18 07:22:00,107.665,107.673,107.655,107.666,301300001.0
2005-05-18 07:23:00,107.66,107.661,107.641,107.646,216199996.0
2005-05-18 07:24:00,107.654,107.667,107.642,107.666,213100001.0
2005-05-18 07:25:00,107.663,107.673,107.64,107.667,228800005.0
2005-05-18 07:26:00,107.653,107.672,107.642,107.664,248199998.0
2005-05-18 07:27:00,107.665,107.675,107.653,107.659,330499994.0
2005-05-18 07:28:00,107.642,107.671,107.641,107.668,141800001.0
2005-05-18 07:29:00,107.661,107.663,107.639,107.649,264500001.0
2005-05-18 07:30:00,107.643,107.656,107.639,107.649,192600002.0
2005-05-18 07:31:00,107.648,107.656,107.631,107.65,279699996.0
2005-05-18 07:32:00,107.635,107.647,107.628,107.635,177300001.0
2005-05-18 07:33:00,107.647,107.647,107.612,107.628,328799996.0
2005-05-18 07:34:00,107.638,107.649,107.626,107.63,388999999.0
2005-05-18 07:35:00,107.634,107.65,107.622,107.629,324400002.0
2005-05-18 07:36:00,107.631,107.633,107.62,107.629,119700001.0
2005-05-18 07:37:00,107.616,107.625,107.608,107.622,335900002.0
2005-05-18 07:38:00,107.603,107.631,107.595,107.629,351500002.0
2005-05-18 07:39:00,107.616,107.631,107.604,107.628,193800002.0
2005-05-18 07:40:00,107.632,107.64,107.618,107.62,416300002.0
2005-05-18 07:41:00,107.631,107.631,107.624,107.627,69699998.0
2005-05-18 07:42:00,107.623,107.643,107.612,107.612,430699989.0
2005-05-18 07:43:00,107.625,107.64,107.612,107.63,162100003.0
2005-05-18 07:44:00,107.63,107.638,107.613,107.638,198600002.0
2005-05-18 07:45:00,107.635,107.644,107.608,107.637,293200002.0
2005-05-18 07:46:00,107.625,107.638,107.593,107.638,178900001.0
2005-05-18 07:47:00,107.645,107.655,107.629,107.655,196200003.0
2005-05-18 07:48:00,107.652,107.665,107.639,107.647,331599996.0
2005-05-18 07:49:00,107.658,107.658,107.631,107.652,300700004.0
2005-05-18 07:50:00,107.63,107.638,107.609,107.636,183200000.0
2005-05-18 07:51:00,107.654,107.665,107.641,107.663,310300006.0
2005-05-18 07:52:00,107.64,107.657,107.627,107.656,178700000.0
2005-05-18 07:53:00,107.645,107.654,107.628,107.651,249600002.0
2005-05-18 07:54:00,107.65,107.651,107.639,107.644,228599995.0
2005-05-18 07:55:00,107.66,107.662,107.641,107.641,128299999.0
2005-05-18 07:56:00,107.645,107.645,107.626,107.629,117500001.0
2005-05-18 07:57:00,107.635,107.641,107.626,107.635,296300001.0
2005-05-18 07:58:00,107.625,107.641,107.612,107.622,190799996.0
2005-05-18 07:59:00,107.618,107.618,107.599,107.611,258499991.0
2005-05-18 08:00:00,107.617,107.62,107.604,107.604,241700004.0
2005-05-18 08:01:00,107.605,107.615,107.577,107.613,342100000.0
2005-05-18 08:02:00,107.608,107.611,107.594,107.595,194000003.0
2005-05-18 08:03:00,107.597,107.611,107.587,107.594,132100002.0
2005-05-18 08:04:00,107.595,107.611,107.575,107.611,281300000.0
2005-05-18 08:05:00,107.632,107.634,107.602,107.602,304100006.0
2005-05-18 08:06:00,107.631,107.635,107.609,107.609,180299998.0
2005-05-18 08:07:00,107.61,107.623,107.604,107.623,214400001.0
2005-05-18 08:08:00,107.615,107.615,107.596,107.607,282800004.0
2005-05-18 08:09:00,107.612,107.621,107.598,107.62,168399999.0
2005-05-18 08:10:00,107.614,107.619,107.604,107.609,244100000.0
2005-05-18 08:11:00,107.613,107.63,107.608,107.625,471200003.0
2005-05-18 08:12:00,107.634,107.642,107.613,107.633,268999999.0
2005-05-18 08:13:00,107.625,107.625,107.607,107.612,217400003.0
2005-05-18 08:14:00,107.587,107.614,107.586,107.597,246900005.0
2005-05-18 08:15:00,107.608,107.614,107.589,107.603,330500005.0
2005-05-18 08:16:00,107.616,107.619,107.593,107.604,196899999.0
2005-05-18 08:17:00,107.606,107.62,107.595,107.595,158200005.0
2005-05-18 08:18:00,107.617,107.617,107.594,107.602,178700003.0
2005-05-18 08:19:00,107.603,107.61,107.598,107.598,113799999.0
2005-05-18 08:20:00,107.593,107.593,107.575,107.58,158600000.0
2005-05-18 08:21:00,107.593,107.594,107.555,107.571,209000003.0
2005-05-18 08:22:00,107.544,107.547,107.536,107.542,311800006.0
2005-05-18 08:23:00,107.525,107.553,107.523,107.533,345699992.0
2005-05-18 08:24:00,107.54,107.559,107.54,107.55,357899997.0
2005-05-18 08:25:00,107.56,107.56,107.54,107.548,247700005.0
2005-05-18 08:26:00,107.545,107.545,107.539,107.54,88800000.0
2005-05-18 08:27:00,107.548,107.567,107.548,107.557,208299997.0
2005-05-18 08:28:00,107.542,107.556,107.535,107.556,257999997.0
2005-05-18 08:29:00,107.538,107.57,107.536,107.57,266099995.0
2005-05-18 08:30:00,107.555,107.555,107.529,107.529,124099998.0
2005-05-18 08:31:00,107.528,107.543,107.522,107.53,428199997.0
2005-05-18 08:32:00,107.533,107.555,107.528,107.543,319400005.0
2005-05-18 08:33:00,107.538,107.547,107.519,107.539,187700001.0
2005-05-18 08:34:00,107.539,107.539,107.501,107.523,237200002.0
2005-05-18 08:35:00,107.518,107.53,107.505,107.53,170099998.0
2005-05-18 08:36:00,107.53,107.543,107.524,107.532,164300002.0
2005-05-18 08:37:00,107.535,107.535,107.515,107.524,199200000.0
2005-05-18 08:38:00,107.521,107.533,107.499,107.533,377300006.0
2005-05-18 08:39:00,107.526,107.533,107.52,107.533,193099997.0
2005-05-18 08:40:00,107.532,107.55,107.507,107.55,424700006.0
2005-05-18 08:41:00,107.545,107.547,107.528,107.546,355099993.0
2005-05-18 08:42:00,107.544,107.549,107.517,107.537,290000002.0
2005-05-18 08:43:00,107.538,107.548,107.53,107.539,370699996.0
2005-05-18 08:44:00,107.542,107.559,107.542,107.55,317900003.0
2005-05-18 08:45:00,107.54,107.54,107.509,107.54,312200007.0
2005-05-18 08:46:00,107.535,107.541,107.513,107.541,387500003.0
2005-05-18 08:47:00,107.544,107.558,107.542,107.542,274699996.0
2005-05-18 08:48:00,107.539,107.56,107.539,107.554,267100006.0
2005-05-18 08:49:00,107.554,107.557,107.53,107.53,229700000.0
2005-05-18 08:50:00,107.512,107.541,107.51,107.532,240299995.0
2005-05-18 08:51:00,107.53,107.535,107.525,107.53,181499998.0
2005-05-18 08:52:00,107.512,107.534,107.51,107.525,247699998.0
2005-05-18 08:53:00,107.522,107.541,107.521,107.532,237700003.0
2005-05-18 08:54:00,107.548,107.548,107.522,107.539,293899998.0
2005-05-18 08:55:00,107.53,107.545,107.506,107.525,262999997.0
2005-05-18 08:56:00,107.535,107.535,107.506,107.506,117800002.0
2005-05-18 08:57:00,107.513,107.545,107.504,107.545,238899998.0
2005-05-18 08:58:00,107.543,107.564,107.537,107.564,99700000.0
2005-05-18 08:59:00,107.55,107.569,107.545,107.56,226900002.0
2005-05-18 09:00:00,107.548,107.554,107.534,107.543,279800000.0
2005-05-18 09:01:00,107.553,107.554,107.545,107.554,115100003.0
2005-05-18 09:02:00,107.551,107.562,107.547,107.549,299099998.0
2005-05-18 09:03:00,107.537,107.56,107.524,107.55,251999998.0
2005-05-18 09:04:00,107.55,107.561,107.519,107.561,301400000.0
2005-05-18 09:05:00,107.573,107.573,107.538,107.544,142300002.0
2005-05-18 09:06:00,107.548,107.561,107.533,107.537,229599997.0
2005-05-18 09:07:00,107.552,107.553,107.513,107.535,263200005.0
2005-05-18 09:08:00,107.527,107.549,107.522,107.546,105000002.0
2005-05-18 09:09:00,107.548,107.555,107.534,107.555,255700005.0
2005-05-18 09:10:00,107.53,107.562,107.528,107.552,228000005.0
2005-05-18 09:11:00,107.565,107.571,107.548,107.557,229200000.0
2005-05-18 09:12:00,107.553,107.553,107.536,107.553,415999999.0
2005-05-18 09:13:00,107.558,107.566,107.542,107.56,254999996.0
2005-05-18 09:14:00,107.567,107.573,107.565,107.573,103600003.0
2005-05-18 09:15:00,107.577,107.577,107.548,107.555,289000001.0
2005-05-18 09:16:00,107.568,107.573,107.535,107.565,397699998.0
2005-05-18 09:17:00,107.561,107.584,107.552,107.584,204300001.0
2005-05-18 09:18:00,107.596,107.596,107.561,107.568,202200001.0
2005-05-18 09:19:00,107.603,107.615,107.596,107.615,211400000.0
2005-05-18 09:20:00,107.61,107.61,107.594,107.596,232199999.0
2005-05-18 09:21:00,107.598,107.598,107.572,107.578,151900003.0
2005-05-18 09:22:00,107.582,107.597,107.577,107.597,357199999.0
2005-05-18 09:23:00,107.602,107.611,107.593,107.602,249499999.0
2005-05-18 09:24:00,107.596,107.598,107.577,107.583,235099998.0
2005-05-18 09:25:00,107.568,107.595,107.565,107.583,207000000.0
2005-05-18 09:26:00,107.565,107.579,107.546,107.576,186299999.0
2005-05-18 09:27:00,107.563,107.573,107.551,107.56,147400001.0
2005-05-18 09:28:00,107.56,107.583,107.549,107.583,190600002.0
2005-05-18 09:29:00,107.585,107.6,107.585,107.586,98899998.0
2005-05-18 09:30:00,107.577,107.581,107.557,107.572,176399997.0
2005-05-18 09:31:00,107.58,107.59,107.57,107.59,315899996.0
2005-05-18 09:32:00,107.607,107.631,107.607,107.631,128500003.0
2005-05-18 09:33:00,107.62,107.633,107.611,107.627,185600006.0
2005-05-18 09:34:00,107.616,107.616,107.606,107.612,233500000.0
2005-05-18 09:35:00,107.615,107.621,107.604,107.621,202399997.0
2005-05-18 09:36:00,107.6,107.614,107.573,107.61,317599998.0
2005-05-18 09:37:00,107.608,107.613,107.594,107.608,154200003.0
2005-05-18 09:38:00,107.613,107.618,107.603,107.615,317400006.0
2005-05-18 09:39:00,107.599,107.604,107.583,107.586,182100005.0
2005-05-18 09:40:00,107.592,107.609,107.573,107.603,313299995.0
2005-05-18 09:41:00,107.606,107.615,107.599,107.608,242900001.0
2005-05-18 09:42:00,107.61,107.61,107.584,107.603,157099998.0
2005-05-18 09:43:00,107.608,107.609,107.587,107.606,167699999.0
2005-05-18 09:44:00,107.608,107.608,107.588,107.604,184899999.0
2005-05-18 09:45:00,107.601,107.618,107.59,107.618,314500004.0
2005-05-18 09:46:00,107.623,107.623,107.613,107.613,104199999.0
2005-05-18 09:47:00,107.608,107.617,107.6,107.608,340599997.0
2005-05-18 09:48:00,107.589,107.589,107.564,107.575,381699996.0
2005-05-18 09:49:00,107.568,107.593,107.565,107.585,319100004.0
2005-05-18 09:50:00,107.601,107.603,107.59,107.597,276700001.0
2005-05-18 09:51:00,107.582,107.582,107.571,107.572,99400000.0
2005-05-18 09:52:00,107.54,107.55,107.528,107.542,454199996.0
2005-05-18 09:53:00,107.538,107.553,107.524,107.534,278900002.0
2005-05-18 09:54:00,107.545,107.548,107.537,107.537,203599998.0
2005-05-18 09:55:00,107.532,107.532,107.503,107.515,188600004.0
2005-05-18 09:56:00,107.525,107.525,107.496,107.517,225299998.0
2005-05-18 09:57:00,107.497,107.526,107.495,107.526,124500003.0
2005-05-18 09:58:00,107.527,107.527,107.505,107.509,254999996.0
2005-05-18 09:59:00,107.484,107.484,107.45,107.457,137299998.0
2005-05-18 10:00:00,107.445,107.455,107.438,107.455,362999996.0
2005-05-18 10:01:00,107.447,107.453,107.443,107.443,111799999.0
2005-05-18 10:02:00,107.457,107.457,107.432,107.442,287200005.0
2005-05-18 10:03:00,107.458,107.459,107.409,107.409,173700003.0
2005-05-18 10:04:00,107.395,107.412,107.391,107.398,202800004.0
2005-05-18 10:05:00,107.423,107.435,107.414,107.435,138800000.0
2005-05-18 10:06:00,107.43,107.442,107.424,107.424,300900004.0
2005-05-18 10:07:00,107.426,107.447,107.426,107.437,226700001.0
2005-05-18 10:08:00,107.441,107.441,107.383,107.409,186399997.0
2005-05-18 10:09:00,107.416,107.416,107.386,107.397,327500002.0
2005-05-18 10:10:00,107.391,107.407,107.383,107.398,348999995.0
2005-05-18 10:11:00,107.423,107.423,107.405,107.417,305300003.0
2005-05-18 10:12:00,107.415,107.416,107.398,107.416,279800004.0
2005-05-18 10:13:00,107.397,107.414,107.383,107.414,176700001.0
2005-05-18 10:14:00,107.412,107.417,107.389,107.412,305100000.0
2005-05-18 10:15:00,107.405,107.411,107.399,107.411,342800002.0
2005-05-18 10:16:00,107.41,107.41,107.385,107.405,220800003.0
2005-05-18 10:17:00,107.402,107.41,107.393,107.41,310899998.0
2005-05-18 10:18:00,107.408,107.408,107.353,107.369,264000001.0
2005-05-18 10:19:00,107.361,107.366,107.351,107.356,194900002.0
2005-05-18 10:20:00,107.37,107.37,107.336,107.337,336400007.0
2005-05-18 10:21:00,107.33,107.343,107.323,107.343,110999999.0
2005-05-18 10:22:00,107.357,107.357,107.324,107.355,321199998.0
2005-05-18 10:23:00,107.36,107.365,107.339,107.345,206600002.0
2005-05-18 10:24:00,107.351,107.351,107.339,107.345,142799998.0
2005-05-18 10:25:00,107.347,107.38,107.343,107.38,175099996.0
2005-05-18 10:26:00,107.383,107.397,107.378,107.397,161000000.0
2005-05-18 10:27:00,107.39,107.399,107.378,107.383,137500001.0
2005-05-18 10:28:00,107.38,107.383,107.352,107.36,246699995.0
2005-05-18 10:29:00,107.362,107.379,107.361,107.375,287699998.0
2005-05-18 10:30:00,107.38,107.387,107.365,107.368,351699999.0
2005-05-18 10:31:00,107.35,107.378,107.34,107.378,187399998.0
2005-05-18 10:32:00,107.38,107.39,107.376,107.39,275700001.0
2005-05-18 10:33:00,107.397,107.397,107.384,107.388,268899998.0
2005-05-18 10:34:00,107.375,107.403,107.372,107.403,220100001.0
2005-05-18 10:35:00,107.405,107.415,107.405,107.41,121199999.0
2005-05-18 10:36:00,107.424,107.426,107.415,107.418,171399999.0
2005-05-18 10:37:00,107.423,107.429,107.4,107.418,277800003.0
2005-05-18 10:38:00,107.437,107.437,107.406,107.412,194499998.0
2005-05-18 10:39:00,107.398,107.406,107.384,107.406,254299999.0
2005-05-18 10:40:00,107.395,107.409,107.395,107.402,297000000.0
2005-05-18 10:41:00,107.393,107.393,107.37,107.376,45500001.0
2005-05-18 10:42:00,107.397,107.397,107.375,107.383,285200006.0
2005-05-18 10:43:00,107.368,107.384,107.36,107.365,195099995.0
2005-05-18 10:44:00,107.358,107.377,107.343,107.369,314500000.0
2005-05-18 10:45:00,107.373,107.386,107.367,107.37,366800000.0
2005-05-18 10:46:00,107.37,107.37,107.351,107.358,360599999.0
2005-05-18 10:47:00,107.37,107.393,107.361,107.383,159700002.0
2005-05-18 10:48:00,107.381,107.391,107.367,107.383,201400002.0
2005-05-18 10:49:00,107.385,107.39,107.368,107.383,112899997.0
2005-05-18 10:50:00,107.41,107.411,107.392,107.396,222400001.0
2005-05-18 10:51:00,107.409,107.421,107.402,107.421,201899998.0
2005-05-18 10:52:00,107.408,107.418,107.394,107.408,233400000.0
2005-05-18 10:53:00,107.409,107.419,107.385,107.402,201499998.0
2005-05-18 10:54:00,107.404,107.414,107.388,107.389,265000000.0
2005-05-18 10:55:00,107.403,107.423,107.396,107.407,461099996.0
2005-05-18 10:56:00,107.415,107.426,107.402,107.419,218900006.0
2005-05-18 10:57:00,107.405,107.438,107.405,107.43,157200003.0
2005-05-18 10:58:00,107.402,107.414,107.397,107.402,242400001.0
2005-05-18 10:59:00,107.412,107.418,107.394,107.394,155800004.0
2005-05-18 11:00:00,107.426,107.44,107.425,107.437,286500001.0
2005-05-18 11:01:00,107.407,107.445,107.396,107.445,217799997.0
2005-05-18 11:02:00,107.432,107.447,107.411,107.446,168100001.0
2005-05-18 11:03:00,107.452,107.468,107.45,107.468,205600002.0
2005-05-18 11:04:00,107.467,107.485,107.459,107.485,240999998.0
2005-05-18 11:05:00,107.464,107.519,107.464,107.519,354899995.0
2005-05-18 11:06:00,107.527,107.541,107.525,107.54,293099994.0
2005-05-18 11:07:00,107.515,107.537,107.511,107.532,246700001.0
2005-05-18 11:08:00,107.53,107.543,107.53,107.543,333000004.0
2005-05-18 11:09:00,107.543,107.551,107.533,107.544,137299995.0
2005-05-18 11:10:00,107.536,107.539,107.525,107.527,278400000.0
2005-05-18 11:11:00,107.522,107.537,107.52,107.531,241300003.0
2005-05-18 11:12:00,107.53,107.539,107.517,107.535,431800001.0
2005-05-18 11:13:00,107.531,107.531,107.506,107.517,186200001.0
2005-05-18 11:14:00,107.516,107.536,107.512,107.535,364900005.0
2005-05-18 11:15:00,107.525,107.53,107.504,107.509,236200002.0
2005-05-18 11:16:00,107.534,107.537,107.516,107.533,390900002.0
2005-05-18 11:17:00,107.528,107.547,107.522,107.545,246099994.0
2005-05-18 11:18:00,107.545,107.545,107.524,107.534,258800003.0
2005-05-18 11:19:00,107.539,107.55,107.517,107.517,342799999.0
2005-05-18 11:20:00,107.527,107.527,107.501,107.516,203800001.0
2005-05-18 11:21:00,107.528,107.555,107.528,107.546,44200000.0
2005-05-18 11:22:00,107.545,107.545,107.524,107.538,281400004.0
2005-05-18 11:23:00,107.528,107.533,107.519,107.523,226699999.0
2005-05-18 11:24:00,107.5,107.539,107.491,107.53,173399999.0
2005-05-18 11:25:00,107.537,107.545,107.53,107.531,161600001.0
2005-05-18 11:26:00,107.528,107.528,107.51,107.52,151800001.0
2005-05-18 11:27:00,107.531,107.531,107.505,107.509,174599999.0
2005-05-18 11:28:00,107.52,107.528,107.507,107.521,158700000.0
2005-05-18 11:29:00,107.521,107.521,107.507,107.507,179700000.0
2005-05-18 11:30:00,107.505,107.513,107.477,107.503,286199997.0
2005-05-18 11:31:00,107.51,107.511,107.503,107.511,171000003.0
2005-05-18 11:32:00,107.51,107.523,107.501,107.523,257699995.0
2005-05-18 11:33:00,107.521,107.535,107.509,107.535,297400000.0
2005-05-18 11:34:00,107.522,107.535,107.515,107.528,181899996.0
2005-05-18 11:35:00,107.53,107.531,107.504,107.513,406600002.0
2005-05-18 11:36:00,107.515,107.515,107.465,107.482,211300001.0
2005-05-18 11:37:00,107.492,107.497,107.459,107.48,275000007.0
2005-05-18 11:38:00,107.528,107.528,107.508,107.515,95699998.0
2005-05-18 11:39:00,107.493,107.516,107.487,107.516,176799999.0
2005-05-18 11:40:00,107.512,107.512,107.486,107.494,238899999.0
2005-05-18 11:41:00,107.513,107.527,107.503,107.526,304799996.0
2005-05-18 11:42:00,107.49,107.505,107.468,107.501,191699997.0
2005-05-18 11:43:00,107.503,107.506,107.484,107.484,307699999.0
2005-05-18 11:44:00,107.495,107.498,107.477,107.496,319399998.0
2005-05-18 11:45:00,107.499,107.499,107.47,107.496,257800000.0
2005-05-18 11:46:00,107.488,107.488,107.464,107.473,179800003.0
2005-05-18 11:47:00,107.467,107.474,107.455,107.471,318000000.0
2005-05-18 11:48:00,107.465,107.465,107.443,107.463,185600003.0
2005-05-18 11:49:00,107.458,107.461,107.443,107.453,167299999.0
2005-05-18 11:50:00,107.47,107.477,107.461,107.467,198899994.0
2005-05-18 11:51:00,107.464,107.464,107.457,107.458,367600007.0
2005-05-18 11:52:00,107.462,107.499,107.462,107.487,357300003.0
2005-05-18 11:53:00,107.477,107.489,107.468,107.489,250000001.0
2005-05-18 11:54:00,107.483,107.483,107.463,107.474,354499995.0
2005-05-18 11:55:00,107.463,107.473,107.448,107.473,292199997.0
2005-05-18 11:56:00,107.463,107.483,107.447,107.481,190400001.0
2005-05-18 11:57:00,107.464,107.474,107.447,107.474,175499998.0
2005-05-18 11:58:00,107.471,107.471,107.438,107.445,246400003.0
2005-05-18 11:59:00,107.423,107.442,107.412,107.424,122799999.0
2005-05-18 12:00:00,107.42,107.443,107.42,107.43,214700000.0
2005-05-18 12:01:00,107.433,107.433,107.424,107.425,177800000.0
2005-05-18 12:02:00,107.419,107.419,107.398,107.415,236800002.0
2005-05-18 12:03:00,107.427,107.427,107.394,107.407,145200003.0
2005-05-18 12:04:00,107.415,107.427,107.395,107.395,254699995.0
2005-05-18 12:05:00,107.405,107.412,107.398,107.412,273900003.0
2005-05-18 12:06:00,107.405,107.405,107.387,107.398,237699995.0
2005-05-18 12:07:00,107.41,107.425,107.398,107.419,337500001.0
2005-05-18 12:08:00,107.414,107.422,107.397,107.406,314500000.0
2005-05-18 12:09:00,107.415,107.425,107.395,107.416,282999999.0
2005-05-18 12:10:00,107.406,107.416,107.398,107.413,281000003.0
2005-05-18 12:11:00,107.42,107.422,107.398,107.416,280400001.0
2005-05-18 12:12:00,107.416,107.416,107.399,107.413,100500001.0
2005-05-18 12:13:00,107.403,107.403,107.387,107.394,287700000.0
2005-05-18 12:14:00,107.393,107.415,107.39,107.406,363399998.0
2005-05-18 12:15:00,107.4,107.413,107.393,107.403,281900004.0
2005-05-18 12:16:00,107.401,107.414,107.381,107.388,299799997.0
2005-05-18 12:17:00,107.406,107.414,107.394,107.411,277899999.0
2005-05-18 12:18:00,107.402,107.408,107.396,107.405,231100003.0
2005-05-18 12:19:00,107.411,107.431,107.411,107.431,229699994.0
2005-05-18 12:20:00,107.429,107.442,107.429,107.441,187600001.0
2005-05-18 12:21:00,107.431,107.438,107.408,107.438,211299995.0
2005-05-18 12:22:00,107.448,107.455,107.442,107.452,238300004.0
2005-05-18 12:23:00,107.428,107.455,107.428,107.447,214199999.0
2005-05-18 12:24:00,107.443,107.452,107.425,107.433,299300000.0
2005-05-18 12:25:00,107.435,107.441,107.421,107.441,295400000.0
2005-05-18 12:26:00,107.438,107.441,107.419,107.441,236500000.0
2005-05-18 12:27:00,107.445,107.465,107.432,107.465,154199999.0
2005-05-18 12:28:00,107.45,107.474,107.442,107.471,322999996.0
2005-05-18 12:29:00,107.467,107.47,107.453,107.453,273400001.0
2005-05-18 12:30:00,107.452,107.455,107.437,107.443,252300000.0
2005-05-18 12:31:00,107.448,107.471,107.437,107.444,384299996.0
2005-05-18 12:32:00,107.43,107.43,107.413,107.413,174899999.0
2005-05-18 12:33:00,107.432,107.437,107.405,107.423,129300003.0
2005-05-18 12:34:00,107.413,107.43,107.409,107.418,150499998.0
2005-05-18 12:35:00,107.418,107.425,107.404,107.418,186399999.0
2005-05-18 12:36:00,107.426,107.426,107.318,107.327,157899996.0
2005-05-18 12:37:00,107.345,107.536,107.345,107.536,225599997.0
2005-05-18 12:38:00,107.607,107.623,107.487,107.497,135700001.0
2005-05-18 12:39:00,107.528,107.529,107.501,107.506,156200004.0
2005-05-18 12:40:00,107.499,107.539,107.499,107.525,210100003.0
2005-05-18 12:41:00,107.503,107.503,107.436,107.438,282799995.0
2005-05-18 12:42:00,107.448,107.454,107.421,107.454,153100001.0
2005-05-18 12:43:00,107.475,107.513,107.475,107.513,117500003.0
2005-05-18 12:44:00,107.536,107.546,107.502,107.535,349800000.0
2005-05-18 12:45:00,107.541,107.543,107.512,107.512,257300000.0
2005-05-18 12:46:00,107.493,107.507,107.473,107.473,268400001.0
2005-05-18 12:47:00,107.45,107.458,107.434,107.442,416499998.0
2005-05-18 12:48:00,107.438,107.46,107.434,107.46,336800000.0
2005-05-18 12:49:00,107.451,107.455,107.425,107.425,143700003.0
2005-05-18 12:50:00,107.403,107.403,107.389,107.397,207300003.0
2005-05-18 12:51:00,107.395,107.395,107.342,107.372,193600001.0
2005-05-18 12:52:00,107.375,107.387,107.375,107.382,168199997.0
2005-05-18 12:53:00,107.348,107.348,107.303,107.328,127199998.0
2005-05-18 12:54:00,107.333,107.343,107.323,107.343,345900001.0
2005-05-18 12:55:00,107.345,107.345,107.321,107.327,124700003.0
2005-05-18 12:56:00,107.33,107.338,107.324,107.331,249299993.0
2005-05-18 12:57:00,107.331,107.331,107.306,107.32,214500004.0
2005-05-18 12:58:00,107.315,107.333,107.304,107.304,345200000.0
2005-05-18 12:59:00,107.305,107.305,107.282,107.287,257099998.0
2005-05-18 13:00:00,107.283,107.298,107.276,107.289,174499998.0
2005-05-18 13:01:00,107.293,107.305,107.29,107.29,302199999.0
2005-05-18 13:02:00,107.32,107.323,107.306,107.31,322300008.0
2005-05-18 13:03:00,107.315,107.315,107.293,107.305,176099998.0
2005-05-18 13:04:00,107.31,107.343,107.307,107.343,280900010.0
2005-05-18 13:05:00,107.328,107.328,107.275,107.297,262099998.0
2005-05-18 13:06:00,107.292,107.292,107.268,107.282,221400001.0
2005-05-18 13:07:00,107.3,107.3,107.271,107.291,331500004.0
2005-05-18 13:08:00,107.288,107.295,107.273,107.295,446100000.0
2005-05-18 13:09:00,107.302,107.31,107.294,107.309,179700001.0
2005-05-18 13:10:00,107.305,107.325,107.283,107.325,266800001.0
2005-05-18 13:11:00,107.325,107.34,107.312,107.34,236500002.0
2005-05-18 13:12:00,107.33,107.343,107.323,107.333,339100000.0
2005-05-18 13:13:00,107.347,107.375,107.344,107.373,271200003.0
2005-05-18 13:14:00,107.378,107.404,107.37,107.391,218599997.0
2005-05-18 13:15:00,107.395,107.434,107.395,107.412,327100000.0
2005-05-18 13:16:00,107.395,107.407,107.382,107.382,264099995.0
2005-05-18 13:17:00,107.38,107.401,107.369,107.394,261500002.0
2005-05-18 13:18:00,107.398,107.409,107.384,107.402,162300004.0
2005-05-18 13:19:00,107.41,107.435,107.41,107.428,142900002.0
2005-05-18 13:20:00,107.418,107.438,107.409,107.424,378499995.0
2005-05-18 13:21:00,107.427,107.436,107.411,107.436,246299997.0
2005-05-18 13:22:00,107.432,107.433,107.42,107.423,167900003.0
2005-05-18 13:23:00,107.424,107.445,107.416,107.418,292899994.0
2005-05-18 13:24:00,107.397,107.397,107.365,107.365,187999996.0
2005-05-18 13:25:00,107.377,107.377,107.364,107.375,263200003.0
2005-05-18 13:26:00,107.356,107.356,107.332,107.332,133000002.0
2005-05-18 13:27:00,107.332,107.346,107.327,107.34,284500003.0
2005-05-18 13:28:00,107.352,107.371,107.352,107.371,170000000.0
2005-05-18 13:29:00,107.38,107.382,107.362,107.374,280700002.0
2005-05-18 13:30:00,107.37,107.374,107.354,107.372,223200000.0
2005-05-18 13:31:00,107.362,107.364,107.352,107.362,236000001.0
2005-05-18 13:32:00,107.37,107.379,107.366,107.375,368399991.0
2005-05-18 13:33:00,107.373,107.4,107.37,107.4,337999993.0
2005-05-18 13:34:00,107.399,107.399,107.388,107.393,234800005.0
2005-05-18 13:35:00,107.385,107.385,107.336,107.339,301400000.0
2005-05-18 13:36:00,107.333,107.333,107.315,107.333,371500002.0
2005-05-18 13:37:00,107.33,107.336,107.301,107.317,292900003.0
2005-05-18 13:38:00,107.315,107.32,107.296,107.302,284399997.0
2005-05-18 13:39:00,107.315,107.315,107.295,107.312,93499997.0
2005-05-18 13:40:00,107.32,107.321,107.288,107.304,341700000.0
2005-05-18 13:41:00,107.319,107.327,107.313,107.313,288100001.0
2005-05-18 13:42:00,107.318,107.328,107.306,107.328,189100007.0
2005-05-18 13:43:00,107.33,107.353,107.33,107.336,249399998.0
2005-05-18 13:44:00,107.341,107.353,107.332,107.346,460500001.0
2005-05-18 13:45:00,107.362,107.362,107.354,107.358,251399998.0
2005-05-18 13:46:00,107.367,107.368,107.347,107.347,361700001.0
2005-05-18 13:47:00,107.349,107.349,107.312,107.317,246000002.0
2005-05-18 13:48:00,107.328,107.339,107.314,107.328,297000009.0
2005-05-18 13:49:00,107.312,107.321,107.295,107.314,217000002.0
2005-05-18 13:50:00,107.328,107.329,107.301,107.313,281100003.0
2005-05-18 13:51:00,107.306,107.306,107.285,107.294,283200004.0
2005-05-18 13:52:00,107.293,107.314,107.293,107.303,214700000.0
2005-05-18 13:53:00,107.275,107.275,107.244,107.244,88400002.0
2005-05-18 13:54:00,107.241,107.262,107.241,107.262,227799999.0
2005-05-18 13:55:00,107.25,107.269,107.241,107.269,221899998.0
2005-05-18 13:56:00,107.248,107.268,107.227,107.264,351100004.0
2005-05-18 13:57:00,107.268,107.27,107.254,107.256,338400005.0
2005-05-18 13:58:00,107.243,107.243,107.221,107.228,190299999.0
2005-05-18 13:59:00,107.24,107.249,107.235,107.236,241999999.0
2005-05-18 14:00:00,107.233,107.246,107.224,107.235,248900000.0
2005-05-18 14:01:00,107.193,107.193,107.164,107.183,234799999.0
2005-05-18 14:02:00,107.181,107.181,107.159,107.175,255500003.0
2005-05-18 14:03:00,107.192,107.199,107.173,107.173,162600005.0
2005-05-18 14:04:00,107.174,107.198,107.174,107.19,152400002.0
2005-05-18 14:05:00,107.194,107.201,107.177,107.177,126099999.0
2005-05-18 14:06:00,107.192,107.219,107.19,107.219,315599999.0
2005-05-18 14:07:00,107.228,107.229,107.204,107.206,246500000.0
2005-05-18 14:08:00,107.2,107.224,107.19,107.217,200200002.0
2005-05-18 14:09:00,107.206,107.222,107.194,107.208,166200002.0
2005-05-18 14:10:00,107.208,107.22,107.197,107.211,255400004.0
2005-05-18 14:11:00,107.22,107.22,107.185,107.208,405400003.0
2005-05-18 14:12:00,107.23,107.27,107.23,107.268,171199998.0
2005-05-18 14:13:00,107.269,107.297,107.269,107.294,203300003.0
2005-05-18 14:14:00,107.311,107.314,107.303,107.303,321700003.0
2005-05-18 14:15:00,107.309,107.346,107.309,107.346,295799999.0
2005-05-18 14:16:00,107.325,107.338,107.322,107.33,320000000.0
2005-05-18 14:17:00,107.307,107.315,107.284,107.302,233600000.0
2005-05-18 14:18:00,107.289,107.312,107.278,107.312,202299999.0
2005-05-18 14:19:00,107.325,107.325,107.31,107.323,278399993.0
2005-05-18 14:20:00,107.323,107.341,107.323,107.341,131500000.0
2005-05-18 14:21:00,107.325,107.337,107.309,107.336,252500000.0
2005-05-18 14:22:00,107.32,107.337,107.31,107.331,341100001.0
2005-05-18 14:23:00,107.326,107.339,107.298,107.298,319400000.0
2005-05-18 14:24:00,107.288,107.296,107.274,107.277,333100001.0
2005-05-18 14:25:00,107.285,107.294,107.272,107.279,134500003.0
2005-05-18 14:26:00,107.298,107.309,107.298,107.304,246999995.0
2005-05-18 14:27:00,107.312,107.348,107.312,107.341,173799999.0
2005-05-18 14:28:00,107.335,107.335,107.325,107.335,149100000.0
2005-05-18 14:29:00,107.34,107.34,107.233,107.233,281500005.0
2005-05-18 14:30:00,107.283,107.283,107.101,107.157,331900006.0
2005-05-18 14:31:00,107.088,107.109,107.065,107.109,212999998.0
2005-05-18 14:32:00,107.126,107.222,107.123,107.222,225900000.0
2005-05-18 14:33:00,107.243,107.25,107.233,107.25,187699999.0
2005-05-18 14:34:00,107.255,107.255,107.233,107.249,256699996.0
2005-05-18 14:35:00,107.233,107.246,107.224,107.234,198600002.0
2005-05-18 14:36:00,107.218,107.221,107.2,107.221,305800007.0
2005-05-18 14:37:00,107.212,107.23,107.21,107.227,270599996.0
2005-05-18 14:38:00,107.212,107.213,107.196,107.196,169600003.0
2005-05-18 14:39:00,107.198,107.211,107.193,107.206,137500000.0
2005-05-18 14:40:00,107.19,107.206,107.187,107.194,173700001.0
2005-05-18 14:41:00,107.19,107.197,107.177,107.185,454900012.0
2005-05-18 14:42:00,107.168,107.178,107.149,107.154,209100001.0
2005-05-18 14:43:00,107.14,107.14,107.114,107.12,319999996.0
2005-05-18 14:44:00,107.14,107.149,107.137,107.143,156200002.0
2005-05-18 14:45:00,107.148,107.148,107.115,107.115,271999998.0
2005-05-18 14:46:00,107.11,107.12,107.11,107.12,155699999.0
2005-05-18 14:47:00,107.104,107.136,107.104,107.131,206599999.0
2005-05-18 14:48:00,107.132,107.14,107.118,107.127,176399999.0
2005-05-18 14:49:00,107.112,107.128,107.112,107.125,348300002.0
2005-05-18 14:50:00,107.128,107.129,107.078,107.078,246300004.0
2005-05-18 14:51:00,107.067,107.089,107.067,107.083,135100001.0
2005-05-18 14:52:00,107.088,107.093,107.066,107.072,241700002.0
2005-05-18 14:53:00,107.073,107.076,107.066,107.07,285599992.0
2005-05-18 14:54:00,107.082,107.084,107.057,107.057,237799997.0
2005-05-18 14:55:00,107.057,107.057,107.039,107.046,276300000.0
2005-05-18 14:56:00,107.05,107.056,107.043,107.056,344299998.0
2005-05-18 14:57:00,107.07,107.076,107.069,107.076,58700001.0
2005-05-18 14:58:00,107.075,107.095,107.057,107.09,219400003.0
2005-05-18 14:59:00,107.1,107.117,107.1,107.111,162400002.0
2005-05-18 15:00:00,107.104,107.109,107.089,107.107,62800000.0
2005-05-18 15:01:00,107.137,107.139,107.105,107.114,373799996.0
2005-05-18 15:02:00,107.121,107.143,107.121,107.143,109700002.0
2005-05-18 15:03:00,107.137,107.152,107.135,107.151,164800003.0
2005-05-18 15:04:00,107.175,107.186,107.159,107.171,227500002.0
2005-05-18 15:05:00,107.178,107.178,107.161,107.172,160600003.0
2005-05-18 15:06:00,107.165,107.188,107.158,107.177,257900000.0
2005-05-18 15:07:00,107.155,107.163,107.155,107.16,274499991.0
2005-05-18 15:08:00,107.165,107.221,107.155,107.221,283900002.0
2005-05-18 15:09:00,107.223,107.238,107.218,107.226,297600002.0
2005-05-18 15:10:00,107.22,107.229,107.213,107.225,312000002.0
2005-05-18 15:11:00,107.21,107.21,107.192,107.196,308100005.0
2005-05-18 15:12:00,107.185,107.197,107.172,107.197,111399998.0
2005-05-18 15:13:00,107.204,107.209,107.197,107.199,383999998.0
2005-05-18 15:14:00,107.2,107.208,107.188,107.193,260899992.0
2005-05-18 15:15:00,107.195,107.213,107.187,107.205,345199999.0
2005-05-18 15:16:00,107.218,107.218,107.18,107.202,323300005.0
2005-05-18 15:17:00,107.205,107.237,107.203,107.237,200200001.0
2005-05-18 15:18:00,107.24,107.24,107.22,107.234,192799999.0
2005-05-18 15:19:00,107.238,107.255,107.229,107.254,279999997.0
2005-05-18 15:20:00,107.258,107.269,107.234,107.24,217900002.0
2005-05-18 15:21:00,107.243,107.26,107.237,107.245,319000001.0
2005-05-18 15:22:00,107.246,107.259,107.246,107.252,197500001.0
2005-05-18 15:23:00,107.25,107.259,107.23,107.23,214000003.0
2005-05-18 15:24:00,107.219,107.261,107.216,107.247,262700005.0
2005-05-18 15:25:00,107.243,107.252,107.234,107.247,81900000.0
2005-05-18 15:26:00,107.252,107.262,107.242,107.262,131399999.0
2005-05-18 15:27:00,107.242,107.242,107.213,107.232,178999996.0
2005-05-18 15:28:00,107.213,107.22,107.2,107.2,131400000.0
2005-05-18 15:29:00,107.2,107.201,107.181,107.201,273200001.0
2005-05-18 15:30:00,107.2,107.205,107.189,107.195,293700005.0
2005-05-18 15:31:00,107.198,107.198,107.189,107.189,81300001.0
2005-05-18 15:32:00,107.193,107.205,107.186,107.2,273300004.0
2005-05-18 15:33:00,107.193,107.193,107.16,107.165,165899999.0
2005-05-18 15:34:00,107.16,107.16,107.141,107.15,147399996.0
2005-05-18 15:35:00,107.15,107.161,107.13,107.143,370599996.0
2005-05-18 15:36:00,107.17,107.203,107.17,107.203,329400001.0
2005-05-18 15:37:00,107.202,107.218,107.168,107.218,188200002.0
2005-05-18 15:38:00,107.232,107.258,107.221,107.258,110300002.0
2005-05-18 15:39:00,107.256,107.306,107.256,107.306,88700000.0
2005-05-18 15:40:00,107.3,107.3,107.278,107.285,311300004.0
2005-05-18 15:41:00,107.283,107.284,107.274,107.277,182700002.0
2005-05-18 15:42:00,107.263,107.287,107.262,107.277,381000000.0
2005-05-18 15:43:00,107.276,107.287,107.262,107.28,166399998.0
2005-05-18 15:44:00,107.275,107.275,107.244,107.244,229800001.0
2005-05-18 15:45:00,107.25,107.25,107.238,107.239,110599997.0
2005-05-18 15:46:00,107.23,107.245,107.223,107.232,276799999.0
2005-05-18 15:47:00,107.226,107.249,107.226,107.24,295500005.0
2005-05-18 15:48:00,107.256,107.256,107.229,107.232,258199998.0
2005-05-18 15:49:00,107.223,107.233,107.213,107.227,169500000.0
2005-05-18 15:50:00,107.207,107.246,107.197,107.246,401399999.0
2005-05-18 15:51:00,107.268,107.269,107.233,107.242,229200001.0
2005-05-18 15:52:00,107.25,107.255,107.233,107.241,225600001.0
2005-05-18 15:53:00,107.237,107.24,107.223,107.223,184700000.0
2005-05-18 15:54:00,107.225,107.235,107.202,107.212,300800002.0
2005-05-18 15:55:00,107.2,107.223,107.19,107.223,78600002.0
2005-05-18 15:56:00,107.229,107.232,107.205,107.218,447200004.0
2005-05-18 15:57:00,107.213,107.229,107.212,107.226,249500000.0
2005-05-18 15:58:00,107.227,107.227,107.215,107.218,144300004.0
2005-05-18 15:59:00,107.23,107.23,107.215,107.222,141999999.0
2005-05-18 16:00:00,107.228,107.23,107.215,107.221,236700004.0
2005-05-18 16:01:00,107.23,107.239,107.224,107.23,419000005.0
2005-05-18 16:02:00,107.232,107.236,107.221,107.227,283800001.0
2005-05-18 16:03:00,107.238,107.24,107.22,107.22,145200000.0
2005-05-18 16:04:00,107.2,107.2,107.189,107.189,369499994.0
2005-05-18 16:05:00,107.192,107.202,107.181,107.19,279900002.0
2005-05-18 16:06:00,107.188,107.203,107.177,107.199,356499996.0
2005-05-18 16:07:00,107.192,107.197,107.178,107.179,302100003.0
2005-05-18 16:08:00,107.199,107.199,107.186,107.198,189499997.0
2005-05-18 16:09:00,107.185,107.185,107.167,107.174,142899999.0
2005-05-18 16:10:00,107.192,107.192,107.174,107.18,235400005.0
2005-05-18 16:11:00,107.182,107.199,107.182,107.196,131299999.0
2005-05-18 16:12:00,107.175,107.181,107.158,107.172,294100000.0
2005-05-18 16:13:00,107.158,107.173,107.144,107.144,365600003.0
2005-05-18 16:14:00,107.164,107.164,107.152,107.159,236900001.0
2005-05-18 16:15:00,107.162,107.162,107.14,107.154,238699999.0
2005-05-18 16:16:00,107.16,107.168,107.156,107.165,204100005.0
2005-05-18 16:17:00,107.168,107.172,107.146,107.153,258000001.0
2005-05-18 16:18:00,107.175,107.179,107.156,107.161,247799995.0
2005-05-18 16:19:00,107.153,107.157,107.137,107.15,253800001.0
2005-05-18 16:20:00,107.15,107.156,107.14,107.142,280700000.0
2005-05-18 16:21:00,107.147,107.161,107.136,107.15,392500000.0
2005-05-18 16:22:00,107.162,107.172,107.139,107.158,207800002.0
2005-05-18 16:23:00,107.152,107.171,107.152,107.171,156200002.0
2005-05-18 16:24:00,107.168,107.183,107.157,107.182,149900004.0
2005-05-18 16:25:00,107.206,107.216,107.198,107.198,216999999.0
2005-05-18 16:26:00,107.211,107.219,107.175,107.193,292599997.0
2005-05-18 16:27:00,107.193,107.193,107.172,107.187,153499996.0
2005-05-18 16:28:00,107.19,107.196,107.178,107.182,155300000.0
2005-05-18 16:29:00,107.184,107.193,107.166,107.183,340299999.0
2005-05-18 16:30:00,107.17,107.188,107.169,107.181,237299998.0
2005-05-18 16:31:00,107.168,107.182,107.165,107.176,192099999.0
2005-05-18 16:32:00,107.172,107.217,107.172,107.216,208899999.0
2005-05-18 16:33:00,107.21,107.219,107.173,107.194,359999995.0
2005-05-18 16:34:00,107.188,107.194,107.173,107.194,109300002.0
2005-05-18 16:35:00,107.2,107.205,107.188,107.191,365499991.0
2005-05-18 16:36:00,107.208,107.212,107.198,107.201,252099999.0
2005-05-18 16:37:00,107.196,107.197,107.182,107.183,421400004.0
2005-05-18 16:38:00,107.198,107.198,107.188,107.189,165600001.0
2005-05-18 16:39:00,107.2,107.203,107.158,107.194,281400005.0
2005-05-18 16:40:00,107.193,107.214,107.185,107.206,123499998.0
2005-05-18 16:41:00,107.218,107.218,107.198,107.204,211099996.0
2005-05-18 16:42:00,107.198,107.201,107.168,107.191,442000005.0
2005-05-18 16:43:00,107.185,107.185,107.175,107.178,283099996.0
2005-05-18 16:44:00,107.18,107.193,107.167,107.182,200899999.0
2005-05-18 16:45:00,107.167,107.167,107.147,107.16,199899999.0
2005-05-18 16:46:00,107.148,107.154,107.115,107.118,416000001.0
2005-05-18 16:47:00,107.107,107.11,107.093,107.104,297499998.0
2005-05-18 16:48:00,107.098,107.116,107.089,107.098,346699997.0
2005-05-18 16:49:00,107.095,107.105,107.078,107.082,161600000.0
2005-05-18 16:50:00,107.06,107.085,107.059,107.059,208100001.0
2005-05-18 16:51:00,107.07,107.12,107.07,107.12,316800006.0
2005-05-18 16:52:00,107.12,107.122,107.106,107.122,146500003.0
2005-05-18 16:53:00,107.103,107.103,107.075,107.075,219500002.0
2005-05-18 16:54:00,107.063,107.077,107.056,107.075,144699996.0
2005-05-18 16:55:00,107.078,107.097,107.076,107.097,212600002.0
2005-05-18 16:56:00,107.118,107.12,107.101,107.102,235399996.0
2005-05-18 16:57:00,107.112,107.138,107.108,107.138,63899999.0
2005-05-18 16:58:00,107.14,107.14,107.111,107.111,374000000.0
2005-05-18 16:59:00,107.129,107.154,107.129,107.131,285900000.0
2005-05-18 17:00:00,107.129,107.135,107.11,107.11,220499997.0
2005-05-18 17:01:00,107.12,107.122,107.1,107.116,275700006.0
2005-05-18 17:02:00,107.123,107.136,107.119,107.129,135499998.0
2005-05-18 17:03:00,107.113,107.138,107.108,107.126,183199999.0
2005-05-18 17:04:00,107.12,107.12,107.075,107.077,176300003.0
2005-05-18 17:05:00,107.085,107.095,107.059,107.073,303600002.0
2005-05-18 17:06:00,107.074,107.1,107.067,107.1,245600002.0
2005-05-18 17:07:00,107.109,107.114,107.097,107.097,309800004.0
2005-05-18 17:08:00,107.092,107.092,107.078,107.078,139499997.0
2005-05-18 17:09:00,107.087,107.094,107.084,107.088,183100002.0
2005-05-18 17:10:00,107.087,107.105,107.07,107.105,390800000.0
2005-05-18 17:11:00,107.12,107.126,107.11,107.11,296999999.0
2005-05-18 17:12:00,107.106,107.107,107.085,107.085,233900000.0
2005-05-18 17:13:00,107.089,107.089,107.058,107.081,215400005.0
2005-05-18 17:14:00,107.068,107.083,107.065,107.083,133199999.0
2005-05-18 17:15:00,107.072,107.079,107.053,107.071,283199998.0
2005-05-18 17:16:00,107.06,107.07,107.048,107.061,122399997.0
2005-05-18 17:17:00,107.07,107.076,107.062,107.068,366400002.0
2005-05-18 17:18:00,107.072,107.084,107.053,107.053,186700004.0
2005-05-18 17:19:00,107.05,107.062,107.045,107.045,294700000.0
2005-05-18 17:20:00,107.055,107.064,107.032,107.037,230299997.0
2005-05-18 17:21:00,107.025,107.033,107.014,107.014,214199998.0
2005-05-18 17:22:00,106.992,106.992,106.952,106.967,109999998.0
2005-05-18 17:23:00,106.97,106.973,106.961,106.968,63800001.0
2005-05-18 17:24:00,106.973,107.037,106.97,107.037,274200006.0
2005-05-18 17:25:00,107.065,107.066,107.04,107.061,335200000.0
2005-05-18 17:26:00,107.061,107.065,107.051,107.051,292699993.0
2005-05-18 17:27:00,107.051,107.053,107.04,107.047,133799998.0
2005-05-18 17:28:00,107.061,107.087,107.061,107.08,169000004.0
2005-05-18 17:29:00,107.072,107.086,107.064,107.065,247199997.0
2005-05-18 17:30:00,107.074,107.086,107.067,107.067,258499998.0
2005-05-18 17:31:00,107.068,107.068,107.051,107.057,186699999.0
2005-05-18 17:32:00,107.06,107.067,107.046,107.066,305100000.0
2005-05-18 17:33:00,107.05,107.06,107.039,107.06,213499997.0
2005-05-18 17:34:00,107.045,107.054,107.02,107.054,209000003.0
2005-05-18 17:35:00,107.06,107.06,107.037,107.037,239499998.0
2005-05-18 17:36:00,107.028,107.053,107.026,107.039,175199997.0
2005-05-18 17:37:00,107.038,107.04,107.025,107.025,221899998.0
2005-05-18 17:38:00,107.022,107.04,107.015,107.04,121500000.0
2005-05-18 17:39:00,107.036,107.045,107.028,107.035,226100001.0
2005-05-18 17:40:00,107.025,107.025,106.965,106.965,198499995.0
2005-05-18 17:41:00,106.974,107.029,106.974,107.029,394100004.0
2005-05-18 17:42:00,107.036,107.049,107.028,107.035,216700002.0
2005-05-18 17:43:00,107.039,107.055,107.039,107.044,274499999.0
2005-05-18 17:44:00,107.048,107.048,107.027,107.034,248000005.0
2005-05-18 17:45:00,107.018,107.019,106.973,106.98,321200002.0
2005-05-18 17:46:00,106.986,106.986,106.968,106.973,68100000.0
2005-05-18 17:47:00,106.985,107.0,106.973,106.973,313100001.0
2005-05-18 17:48:00,106.967,106.973,106.95,106.97,299700005.0
2005-05-18 17:49:00,106.967,106.995,106.967,106.977,355499999.0
2005-05-18 17:50:00,106.99,107.025,106.989,107.025,319900000.0
2005-05-18 17:51:00,107.019,107.026,107.007,107.007,322499992.0
2005-05-18 17:52:00,107.048,107.055,107.016,107.016,434999998.0
2005-05-18 17:53:00,107.05,107.055,107.04,107.042,194000001.0
2005-05-18 17:54:00,107.063,107.07,107.052,107.053,163599993.0
2005-05-18 17:55:00,107.035,107.042,107.027,107.04,75699999.0
2005-05-18 17:56:00,107.038,107.057,107.025,107.035,205299999.0
2005-05-18 17:57:00,107.018,107.033,107.01,107.033,213700000.0
2005-05-18 17:58:00,107.031,107.046,107.019,107.046,256099999.0
2005-05-18 17:59:00,107.04,107.044,107.022,107.032,310100010.0
2005-05-18 18:00:00,107.041,107.062,107.041,107.057,291800000.0
2005-05-18 18:01:00,107.039,107.039,107.018,107.039,2078800016.0
2005-05-18 18:03:00,107.04,107.05,107.04,107.05,1912899987.0
2005-05-18 18:05:00,107.07,107.1,107.07,107.09,1912899987.0
2005-05-18 18:06:00,107.09,107.1,107.08,107.1,1912899987.0
2005-05-18 18:07:00,107.11,107.15,107.1,107.13,1912899987.0
2005-05-18 18:08:00,107.12,107.14,107.11,107.12,1912899987.0
2005-05-18 18:09:00,107.11,107.13,107.11,107.12,1912899987.0
2005-05-18 18:10:00,107.11,107.14,107.11,107.13,1912899987.0
2005-05-18 18:11:00,107.121,107.127,107.096,107.117,1912899987.0
2005-05-18 18:12:00,107.13,107.13,107.12,107.13,1871399992.0
2005-05-18 18:13:00,107.12,107.12,107.11,107.11,1871399992.0
2005-05-18 18:14:00,107.12,107.12,107.11,107.11,1871399992.0
2005-05-18 18:15:00,107.12,107.12,107.11,107.12,1871399992.0
2005-05-18 18:16:00,107.11,107.11,107.11,107.11,1871399992.0
2005-05-18 18:17:00,107.106,107.109,107.082,107.097,1871399992.0
2005-05-18 18:18:00,107.094,107.11,107.085,107.09,2114199992.0
2005-05-18 18:19:00,107.11,107.11,107.11,107.11,1554099993.0
2005-05-18 18:20:00,107.12,107.12,107.11,107.11,1554099993.0
2005-05-18 18:21:00,107.12,107.14,107.1,107.1,1554099993.0
2005-05-18 18:22:00,107.09,107.09,107.07,107.08,1554099993.0
2005-05-18 18:23:00,107.07,107.07,107.05,107.07,1554099993.0
2005-05-18 18:24:00,107.05,107.05,107.05,107.05,1554099993.0
2005-05-18 18:25:00,107.05,107.05,107.05,107.05,1554099993.0
2005-05-18 18:27:00,107.054,107.062,107.039,107.054,1554099993.0
2005-05-18 18:28:00,107.07,107.07,107.05,107.05,1907099993.0
2005-05-18 18:30:00,107.039,107.051,107.014,107.03,1907099993.0
2005-05-18 18:34:00,107.07,107.07,107.05,107.05,1763999994.0
2005-05-18 18:35:00,107.04,107.04,107.02,107.03,1763999994.0
2005-05-18 18:36:00,107.005,107.017,106.992,107.004,1763999994.0
2005-05-18 18:37:00,106.985,106.992,106.95,106.957,1317900003.0
2005-05-18 18:38:00,106.941,106.979,106.915,106.973,1052500003.0
2005-05-18 18:39:00,106.976,107.008,106.959,107.008,565800001.0
2005-05-18 18:40:00,107.012,107.012,106.987,106.992,1877600000.0
2005-05-18 18:41:00,107.014,107.014,106.971,106.98,1437899998.0
2005-05-18 18:42:00,106.971,106.992,106.971,106.983,1735099997.0
2005-05-18 18:43:00,106.968,106.989,106.967,106.989,1022200011.0
2005-05-18 18:44:00,106.997,106.997,106.951,106.959,792300002.0
2005-05-18 18:45:00,106.952,106.961,106.911,106.932,1704100008.0
2005-05-18 18:46:00,106.93,106.942,106.922,106.942,1591999996.0
2005-05-18 18:47:00,106.95,106.955,106.927,106.942,507100005.0
2005-05-18 18:48:00,106.939,106.946,106.904,106.927,925399999.0
2005-05-18 18:49:00,106.918,106.949,106.917,106.93,911200008.0
2005-05-18 18:50:00,106.96,106.97,106.94,106.96,1688000000.0
2005-05-18 18:51:00,106.936,106.948,106.923,106.932,1688000000.0
2005-05-18 18:52:00,106.941,106.953,106.94,106.948,1731099977.0
2005-05-18 18:53:00,106.95,106.95,106.923,106.928,1389200002.0
2005-05-18 18:54:00,106.936,106.944,106.921,106.926,1805999973.0
2005-05-18 18:55:00,106.93,106.949,106.92,106.93,2015299997.0
2005-05-18 18:56:00,106.931,106.948,106.922,106.936,364600007.0
2005-05-18 18:57:00,106.945,106.949,106.92,106.943,785200001.0
2005-05-18 18:58:00,106.958,106.962,106.936,106.939,1340600019.0
2005-05-18 18:59:00,106.958,106.958,106.931,106.943,1742799996.0
2005-05-18 19:00:00,106.942,106.955,106.913,106.929,792700007.0
2005-05-18 19:01:00,106.921,106.934,106.911,106.933,605800000.0
2005-05-18 19:02:00,106.925,106.945,106.919,106.925,770000008.0
2005-05-18 19:03:00,106.93,106.932,106.904,106.915,2084100012.0
2005-05-18 19:04:00,106.914,106.914,106.895,106.909,760699997.0
2005-05-18 19:05:00,106.905,106.905,106.871,106.885,987100008.0
2005-05-18 19:06:00,106.892,106.897,106.882,106.885,1264100015.0
2005-05-18 19:07:00,106.899,106.914,106.884,106.914,2128599993.0
2005-05-18 19:08:00,106.91,106.931,106.883,106.916,1571399989.0
2005-05-18 19:09:00,106.887,106.928,106.887,106.91,575300002.0
2005-05-18 19:10:00,106.922,106.925,106.911,106.914,1014599997.0
2005-05-18 19:11:00,106.912,106.923,106.905,106.912,504099996.0
2005-05-18 19:12:00,106.917,106.925,106.899,106.91,1043799984.0
2005-05-18 19:13:00,106.915,106.915,106.88,106.896,664099993.0
2005-05-18 19:14:00,106.909,106.927,106.894,106.916,864199997.0
2005-05-18 19:15:00,106.916,106.917,106.9,106.915,1925800003.0
2005-05-18 19:16:00,106.919,106.927,106.902,106.916,784299999.0
2005-05-18 19:17:00,106.923,106.931,106.901,106.906,1086699988.0
2005-05-18 19:18:00,106.902,106.933,106.902,106.92,890100003.0
2005-05-18 19:19:00,106.917,106.94,106.917,106.93,1853400007.0
2005-05-18 19:20:00,106.944,106.966,106.94,106.957,850500008.0
2005-05-18 19:21:00,106.975,106.975,106.956,106.961,1272500004.0
2005-05-18 19:22:00,106.965,106.974,106.932,106.968,638099995.0
2005-05-18 19:24:00,106.973,106.973,106.94,106.94,1300400002.0
2005-05-18 19:25:00,106.937,106.949,106.931,106.933,1437100003.0
2005-05-18 19:26:00,106.95,106.96,106.95,106.96,1570700005.0
2005-05-18 19:27:00,106.944,106.969,106.932,106.939,1570700005.0
2005-05-18 19:28:00,106.921,106.968,106.921,106.952,1272299996.0
2005-05-18 19:29:00,106.949,106.979,106.949,106.965,586899995.0
2005-05-18 19:30:00,106.97,106.972,106.949,106.963,874800006.0
2005-05-18 19:31:00,106.946,106.963,106.934,106.963,1481399993.0
2005-05-18 19:32:00,106.96,106.981,106.948,106.975,1634599997.0
2005-05-18 19:33:00,106.955,106.983,106.951,106.977,949700000.0
2005-05-18 19:34:00,106.965,106.979,106.954,106.966,1250899997.0
2005-05-18 19:35:00,106.973,106.978,106.949,106.965,1349099994.0
2005-05-18 19:36:00,106.957,106.981,106.949,106.981,474000001.0
2005-05-18 19:37:00,106.975,106.986,106.973,106.981,273799999.0
2005-05-18 19:38:00,106.994,107.002,106.991,106.992,1069700006.0
2005-05-18 19:39:00,106.986,106.986,106.955,106.983,1174399996.0
2005-05-18 19:40:00,106.976,106.99,106.962,106.965,876400005.0
2005-05-18 19:41:00,106.996,107.001,106.98,107.001,1042800001.0
2005-05-18 19:42:00,106.993,106.999,106.968,106.987,796100002.0
2005-05-18 19:43:00,106.987,106.999,106.978,106.982,419599999.0
2005-05-18 19:44:00,106.998,107.01,106.981,107.005,1173599993.0
2005-05-18 19:45:00,106.987,107.012,106.979,106.995,500000005.0
2005-05-18 19:46:00,107.005,107.011,106.997,107.0,1082600005.0
2005-05-18 19:47:00,107.002,107.014,106.991,107.007,673000001.0
2005-05-18 19:48:00,106.982,107.007,106.978,107.005,1593200005.0
2005-05-18 19:49:00,107.0,107.001,106.976,107.001,674699999.0
2005-05-18 19:50:00,106.991,107.0,106.956,106.969,727899999.0
2005-05-18 19:51:00,107.002,107.002,106.977,106.987,808999999.0
2005-05-18 19:52:00,106.995,107.009,106.99,107.009,1029099995.0
2005-05-18 19:53:00,107.006,107.01,106.973,106.978,1351899995.0
2005-05-18 19:54:00,107.005,107.006,106.992,106.992,1870799988.0
2005-05-18 19:55:00,106.987,106.999,106.968,106.987,419299999.0
2005-05-18 19:56:00,106.983,106.99,106.963,106.99,704600012.0
2005-05-18 19:57:00,106.981,106.981,106.956,106.975,503199998.0
2005-05-18 19:58:00,106.975,106.981,106.952,106.98,1349899998.0
2005-05-18 19:59:00,106.992,106.992,106.962,106.965,970400000.0
2005-05-18 20:00:00,106.968,106.975,106.959,106.969,284699998.0
2005-05-18 20:01:00,106.968,106.973,106.946,106.965,501000001.0
2005-05-18 20:02:00,106.968,106.976,106.953,106.965,1030199998.0
2005-05-18 20:03:00,106.965,106.98,106.949,106.965,670899999.0
2005-05-18 20:04:00,106.947,106.985,106.937,106.973,832900009.0
2005-05-18 20:05:00,106.95,106.979,106.946,106.964,842700001.0
2005-05-18 20:06:00,106.943,106.977,106.939,106.939,1624399996.0
2005-05-18 20:07:00,106.948,106.948,106.927,106.943,742899995.0
2005-05-18 20:08:00,106.94,106.953,106.934,106.953,982000001.0
2005-05-18 20:09:00,106.945,106.945,106.919,106.937,1069699997.0
2005-05-18 20:10:00,106.948,106.971,106.948,106.95,1132700000.0
2005-05-18 20:11:00,106.958,106.98,106.943,106.965,1469800011.0
2005-05-18 20:12:00,106.96,106.97,106.96,106.97,995600006.0
2005-05-18 20:13:00,106.956,106.96,106.942,106.95,995600006.0
2005-05-18 20:14:00,106.956,106.962,106.928,106.962,1502199994.0
2005-05-18 20:15:00,106.943,106.96,106.929,106.948,1646099993.0
2005-05-18 20:16:00,106.956,106.967,106.932,106.953,1207599990.0
2005-05-18 20:17:00,106.937,106.97,106.933,106.935,735699997.0
2005-05-18 20:18:00,106.943,106.963,106.939,106.958,205999999.0
2005-05-18 20:19:00,106.941,106.949,106.919,106.927,1218599996.0
2005-05-18 20:20:00,106.929,106.932,106.911,106.923,673700001.0
2005-05-18 20:21:00,106.922,106.922,106.899,106.9,1195699999.0
2005-05-18 20:22:00,106.888,106.897,106.88,106.89,1587200003.0
2005-05-18 20:23:00,106.877,106.928,106.877,106.928,845399992.0
2005-05-18 20:24:00,106.911,106.912,106.871,106.884,804900006.0
2005-05-18 20:25:00,106.895,106.91,106.89,106.89,936800008.0
2005-05-18 20:26:00,106.883,106.905,106.881,106.895,995100012.0
2005-05-18 20:27:00,106.9,106.9,106.871,106.877,1447199998.0
2005-05-18 20:28:00,106.89,106.9,106.89,106.9,2091699992.0
2005-05-18 20:29:00,106.89,106.9,106.89,106.9,2091699992.0
2005-05-18 20:30:00,106.91,106.91,106.85,106.86,2091699992.0
2005-05-18 20:31:00,106.835,106.851,106.815,106.815,2091699992.0
2005-05-18 20:32:00,106.82,106.83,106.82,106.82,588700000.0
2005-05-18 20:33:00,106.801,106.811,106.761,106.775,588700000.0
2005-05-18 20:34:00,106.762,106.782,106.754,106.782,387200001.0
2005-05-18 20:35:00,106.776,106.787,106.756,106.767,532699999.0
2005-05-18 20:36:00,106.773,106.773,106.758,106.765,415600005.0
2005-05-18 20:37:00,106.753,106.758,106.743,106.755,376000000.0
2005-05-18 20:38:00,106.755,106.772,106.742,106.765,998099993.0
2005-05-18 20:39:00,106.783,106.789,106.755,106.775,934900005.0
2005-05-18 20:40:00,106.8,106.8,106.8,106.8,1127699991.0
2005-05-18 20:41:00,106.787,106.812,106.776,106.812,1127699991.0
2005-05-18 20:42:00,106.804,106.804,106.768,106.774,1079999996.0
2005-05-18 20:43:00,106.777,106.778,106.742,106.749,1429699995.0
2005-05-18 20:44:00,106.758,106.787,106.75,106.781,1509899999.0
2005-05-18 20:45:00,106.785,106.801,106.773,106.79,1254499998.0
2005-05-18 20:46:00,106.779,106.78,106.75,106.78,1809499996.0
2005-05-18 20:47:00,106.765,106.771,106.752,106.765,1343500005.0
2005-05-18 20:48:00,106.773,106.773,106.732,106.738,1301200005.0
2005-05-18 20:49:00,106.762,106.766,106.736,106.741,1457600009.0
2005-05-18 20:50:00,106.742,106.751,106.742,106.742,1564399994.0
2005-05-18 20:51:00,106.747,106.773,106.732,106.773,799100000.0
2005-05-18 20:52:00,106.765,106.765,106.746,106.762,227000004.0
2005-05-18 20:53:00,106.768,106.791,106.768,106.791,1464700013.0
2005-05-18 20:54:00,106.788,106.799,106.781,106.797,664600008.0
2005-05-18 20:56:00,106.791,106.791,106.754,106.775,764199998.0
2005-05-18 20:57:00,106.772,106.779,106.759,106.759,1278200002.0
2005-05-18 20:58:00,106.79,106.8,106.79,106.8,2006800008.0
2005-05-18 20:59:00,106.79,106.83,106.79,106.8,2006800008.0
2005-05-18 21:00:00,106.789,106.818,106.789,106.818,2006800008.0
2005-05-18 21:01:00,106.819,106.847,106.813,106.847,1498899984.0
2005-05-18 21:02:00,106.838,106.863,106.825,106.838,692600000.0
2005-05-18 21:03:00,106.847,106.849,106.828,106.832,1089700012.0
2005-05-18 21:04:00,106.851,106.86,106.83,106.835,381699995.0
2005-05-18 21:05:00,106.843,106.843,106.82,106.82,772499984.0
2005-05-18 21:06:00,106.828,106.83,106.802,106.818,871499999.0
2005-05-18 21:07:00,106.84,106.84,106.803,106.832,1727600007.0
2005-05-18 21:08:00,106.814,106.83,106.802,106.83,786299993.0
2005-05-18 21:09:00,106.823,106.835,106.812,106.823,177000002.0
2005-05-18 21:10:00,106.833,106.838,106.801,106.813,552500005.0
2005-05-18 21:11:00,106.837,106.839,106.822,106.826,249099997.0
2005-05-18 21:12:00,106.836,106.86,106.832,106.842,430499996.0
2005-05-18 21:13:00,106.838,106.858,106.838,106.858,774600004.0
2005-05-18 21:14:00,106.853,106.853,106.817,106.83,1559999990.0
2005-05-18 21:15:00,106.84,106.856,106.824,106.839,1380200009.0
2005-05-18 21:16:00,106.824,106.845,106.823,106.845,891200001.0
2005-05-18 21:17:00,106.844,106.857,106.827,106.831,1745700006.0
2005-05-18 21:18:00,106.84,106.847,106.794,106.841,1172100006.0
2005-05-18 21:19:00,106.848,106.861,106.821,106.845,1102600002.0
2005-05-18 21:20:00,106.838,106.854,106.828,106.844,1434700004.0
2005-05-18 21:21:00,106.836,106.849,106.827,106.84,1040400012.0
2005-05-18 21:22:00,106.839,106.849,106.828,106.842,1894800009.0
2005-05-18 21:23:00,106.833,106.833,106.795,106.798,1022000002.0
2005-05-18 21:24:00,106.825,106.839,106.82,106.822,1854000007.0
2005-05-18 21:25:00,106.836,106.839,106.821,106.823,1340400000.0
2005-05-18 21:26:00,106.828,106.847,106.81,106.828,1446299997.0
2005-05-18 21:27:00,106.827,106.836,106.814,106.833,913699994.0
2005-05-18 21:28:00,106.829,106.845,106.813,106.845,471099998.0
2005-05-18 21:29:00,106.852,106.852,106.829,106.843,632100006.0
2005-05-18 21:30:00,106.857,106.857,106.836,106.842,620300002.0
2005-05-18 21:31:00,106.84,106.852,106.834,106.847,114499999.0
2005-05-18 21:32:00,106.863,106.869,106.841,106.856,940399997.0
2005-05-18 21:33:00,106.852,106.86,106.844,106.845,428400006.0
2005-05-18 21:34:00,106.865,106.865,106.86,106.86,603000003.0
2005-05-18 21:35:00,106.855,106.862,106.84,106.842,292599999.0
2005-05-18 21:36:00,106.838,106.863,106.816,106.822,619299997.0
2005-05-18 21:37:00,106.841,106.863,106.829,106.851,720200003.0
2005-05-18 21:38:00,106.83,106.849,106.816,106.849,292699998.0
2005-05-18 21:39:00,106.858,106.868,106.849,106.856,572799997.0
2005-05-18 21:40:00,106.877,106.877,106.839,106.861,707199994.0
2005-05-18 21:41:00,106.86,106.871,106.848,106.868,733400001.0
2005-05-18 21:42:00,106.853,106.875,106.853,106.865,1144800002.0
2005-05-18 21:43:00,106.867,106.867,106.837,106.848,326499998.0
2005-05-18 21:44:00,106.862,106.862,106.824,106.837,1469999996.0
2005-05-18 21:45:00,106.827,106.841,106.798,106.831,622499999.0
2005-05-18 21:46:00,106.814,106.835,106.814,106.826,871699991.0
2005-05-18 21:47:00,106.838,106.838,106.821,106.83,603499995.0
2005-05-18 21:48:00,106.821,106.836,106.816,106.831,852800002.0
2005-05-18 21:49:00,106.831,106.831,106.814,106.827,534199997.0
2005-05-18 21:50:00,106.828,106.828,106.805,106.813,520300001.0
2005-05-18 21:51:00,106.81,106.817,106.791,106.805,416499998.0
2005-05-18 21:52:00,106.812,106.82,106.783,106.789,195199998.0
2005-05-18 21:53:00,106.822,106.828,106.801,106.809,399700002.0
2005-05-18 21:54:00,106.795,106.81,106.789,106.805,900800004.0
2005-05-18 21:55:00,106.805,106.806,106.773,106.794,222400004.0
2005-05-18 21:56:00,106.792,106.792,106.765,106.773,549200001.0
2005-05-18 21:57:00,106.783,106.808,106.777,106.806,260299999.0
2005-05-18 21:58:00,106.793,106.814,106.788,106.809,254199997.0
2005-05-18 21:59:00,106.803,106.808,106.786,106.8,518499998.0
2005-05-18 22:00:00,106.79,106.819,106.786,106.816,632700007.0
2005-05-18 22:01:00,106.811,106.831,106.81,106.825,895999995.0
2005-05-18 22:02:00,106.802,106.829,106.769,106.824,713599995.0
2005-05-18 22:03:00,106.826,106.826,106.8,106.807,193099999.0
2005-05-18 22:04:00,106.81,106.829,106.804,106.818,780200005.0
2005-05-18 22:05:00,106.813,106.813,106.792,106.813,337899996.0
2005-05-18 22:06:00,106.813,106.819,106.803,106.817,266000001.0
2005-05-18 22:07:00,106.822,106.831,106.807,106.815,451200000.0
2005-05-18 22:08:00,106.818,106.83,106.815,106.815,276999994.0
2005-05-18 22:09:00,106.819,106.819,106.799,106.807,293000002.0
2005-05-18 22:10:00,106.82,106.825,106.798,106.812,362400001.0
2005-05-18 22:11:00,106.805,106.836,106.805,106.818,458599998.0
2005-05-18 22:12:00,106.821,106.822,106.811,106.82,186500001.0
2005-05-18 22:13:00,106.815,106.837,106.815,106.837,585999992.0
2005-05-18 22:14:00,106.833,106.853,106.824,106.85,322500003.0
2005-05-18 22:15:00,106.843,106.859,106.832,106.857,339999999.0
2005-05-18 22:16:00,106.854,106.864,106.821,106.835,601700002.0
2005-05-18 22:17:00,106.837,106.846,106.833,106.846,292600004.0
2005-05-18 22:18:00,106.846,106.852,106.827,106.833,526000005.0
2005-05-18 22:19:00,106.841,106.85,106.828,106.833,247499997.0
2005-05-18 22:20:00,106.83,106.83,106.822,106.83,285999995.0
2005-05-18 22:21:00,106.83,106.832,106.818,106.825,184400004.0
2005-05-18 22:22:00,106.832,106.847,106.83,106.838,259800005.0
2005-05-18 22:23:00,106.842,106.842,106.834,106.837,182100001.0
2005-05-18 22:24:00,106.835,106.835,106.811,106.833,386099998.0
2005-05-18 22:25:00,106.845,106.886,106.838,106.886,383499994.0
2005-05-18 22:26:00,106.878,106.894,106.877,106.884,216500001.0
2005-05-18 22:27:00,106.876,106.902,106.866,106.902,998299992.0
2005-05-18 22:28:00,106.913,106.913,106.889,106.897,280899998.0
2005-05-18 22:29:00,106.895,106.895,106.883,106.883,270400003.0
2005-05-18 22:30:00,106.894,106.894,106.87,106.877,190900004.0
2005-05-18 22:31:00,106.885,106.89,106.879,106.886,328399989.0
2005-05-18 22:32:00,106.899,106.911,106.881,106.893,334500002.0
2005-05-18 22:33:00,106.903,106.903,106.89,106.89,593199998.0
2005-05-18 22:34:00,106.89,106.89,106.864,106.873,1154900007.0
2005-05-18 22:35:00,106.887,106.889,106.876,106.88,254299998.0
2005-05-18 22:36:00,106.869,106.877,106.852,106.867,1067800001.0
2005-05-18 22:37:00,106.864,106.875,106.855,106.875,180300000.0
2005-05-18 22:38:00,106.892,106.892,106.882,106.882,115099998.0
2005-05-18 22:39:00,106.887,106.894,106.87,106.887,385000006.0
2005-05-18 22:40:00,106.883,106.909,106.88,106.907,689600008.0
2005-05-18 22:41:00,106.903,106.915,106.895,106.899,257200004.0
2005-05-18 22:42:00,106.902,106.903,106.89,106.897,230600003.0
2005-05-18 22:43:00,106.905,106.917,106.881,106.893,400900000.0
2005-05-18 22:44:00,106.904,106.909,106.884,106.903,225500002.0
2005-05-18 22:45:00,106.897,106.903,106.893,106.897,466599995.0
2005-05-18 22:46:00,106.892,106.903,106.884,106.884,303699997.0
2005-05-18 22:47:00,106.907,106.907,106.885,106.894,226299995.0
2005-05-18 22:48:00,106.898,106.915,106.894,106.902,260300000.0
2005-05-18 22:49:00,106.906,106.906,106.888,106.899,296600004.0
2005-05-18 22:50:00,106.89,106.898,106.864,106.885,400799997.0
2005-05-18 22:51:00,106.893,106.911,106.885,106.897,280800000.0
2005-05-18 22:52:00,106.897,106.91,106.875,106.884,150900003.0
2005-05-18 22:53:00,106.903,106.915,106.9,106.912,535000005.0
2005-05-18 22:54:00,106.899,106.919,106.893,106.919,257799995.0
2005-05-18 22:55:00,106.922,106.942,106.912,106.942,264800002.0
2005-05-18 22:56:00,106.926,106.955,106.926,106.928,483299999.0
2005-05-18 22:57:00,106.927,106.927,106.906,106.907,395200003.0
2005-05-18 22:58:00,106.941,106.957,106.937,106.952,276500002.0
2005-05-18 22:59:00,106.942,106.954,106.941,106.952,392799999.0
2005-05-18 23:00:00,106.95,107.031,106.95,107.003,265000000.0
2005-05-18 23:01:00,106.973,107.002,106.956,106.975,281900004.0
2005-05-18 23:02:00,106.94,106.969,106.94,106.963,209200001.0
2005-05-18 23:03:00,106.945,106.966,106.945,106.963,173600000.0
2005-05-18 23:04:00,106.977,106.977,106.949,106.951,154200001.0
2005-05-18 23:05:00,106.977,106.977,106.953,106.958,259300000.0
2005-05-18 23:06:00,106.995,107.008,106.973,106.983,289999996.0
2005-05-18 23:07:00,106.973,107.009,106.973,106.987,203600005.0
2005-05-18 23:08:00,106.97,106.984,106.96,106.968,449499995.0
2005-05-18 23:09:00,106.987,107.003,106.971,107.003,273900005.0
2005-05-18 23:10:00,107.005,107.011,106.978,106.982,423900002.0
2005-05-18 23:11:00,106.978,106.99,106.968,106.976,112100003.0
2005-05-18 23:12:00,106.979,106.979,106.947,106.972,397299994.0
2005-05-18 23:13:00,106.965,106.993,106.963,106.973,171300002.0
2005-05-18 23:14:00,106.961,106.976,106.954,106.971,192500000.0
2005-05-18 23:15:00,106.976,106.979,106.956,106.962,286099999.0
2005-05-18 23:16:00,106.984,106.997,106.957,106.957,287099997.0
2005-05-18 23:17:00,106.977,107.001,106.977,106.981,124899998.0
2005-05-18 23:18:00,106.995,107.007,106.985,106.989,123799999.0
2005-05-18 23:19:00,106.987,107.005,106.983,106.999,190400000.0
2005-05-18 23:20:00,106.999,107.009,106.988,107.006,283400002.0
2005-05-18 23:21:00,107.008,107.014,106.99,107.004,114600000.0
2005-05-18 23:22:00,107.004,107.012,106.986,106.995,268600005.0
2005-05-18 23:23:00,107.008,107.01,106.994,106.998,272599999.0
2005-05-18 23:24:00,107.0,107.008,106.985,107.008,207299993.0
2005-05-18 23:25:00,106.997,106.998,106.974,106.991,332000007.0
2005-05-18 23:26:00,106.994,107.015,106.992,107.015,325500001.0
2005-05-18 23:27:00,106.997,107.006,106.978,107.001,258200003.0
2005-05-18 23:28:00,107.002,107.004,106.981,106.99,248599993.0
2005-05-18 23:29:00,107.0,107.005,106.989,106.995,86599999.0
2005-05-18 23:30:00,106.996,106.999,106.97,106.983,291099998.0
2005-05-18 23:31:00,106.992,107.007,106.985,107.006,262100002.0
2005-05-18 23:32:00,106.993,107.023,106.993,107.018,262100003.0
2005-05-18 23:33:00,107.015,107.036,107.015,107.031,173100001.0
2005-05-18 23:34:00,107.032,107.049,107.027,107.049,100600002.0
2005-05-18 23:35:00,107.06,107.06,107.037,107.059,217400001.0
2005-05-18 23:36:00,107.067,107.076,107.052,107.076,171800003.0
2005-05-18 23:37:00,107.088,107.093,107.053,107.071,238100000.0
2005-05-18 23:38:00,107.065,107.082,107.057,107.064,290699998.0
2005-05-18 23:39:00,107.053,107.073,107.047,107.067,352400001.0
2005-05-18 23:40:00,107.055,107.066,107.045,107.056,340199997.0
2005-05-18 23:41:00,107.07,107.076,107.052,107.052,70600001.0
2005-05-18 23:42:00,107.052,107.053,107.027,107.027,67700000.0
2005-05-18 23:43:00,107.01,107.034,107.007,107.013,191199999.0
2005-05-18 23:44:00,107.018,107.044,107.018,107.033,203200005.0
2005-05-18 23:45:00,107.03,107.035,107.01,107.014,312899997.0
2005-05-18 23:46:00,107.017,107.028,107.005,107.005,254600007.0
2005-05-18 23:47:00,107.005,107.017,107.004,107.015,259300000.0
2005-05-18 23:48:00,107.035,107.039,107.01,107.011,299300001.0
2005-05-18 23:49:00,107.02,107.034,107.01,107.021,226500001.0
2005-05-18 23:50:00,107.032,107.036,107.025,107.035,274400006.0
2005-05-18 23:51:00,107.013,107.033,107.009,107.02,534699994.0
2005-05-18 23:52:00,107.04,107.04,106.996,107.015,251700005.0
2005-05-18 23:53:00,107.036,107.036,107.013,107.035,338600006.0
2005-05-18 23:54:00,107.028,107.028,107.012,107.014,256699996.0
2005-05-18 23:55:00,107.026,107.026,106.997,107.009,136399998.0
2005-05-18 23:56:00,107.035,107.037,107.015,107.015,215299998.0
2005-05-18 23:57:00,107.012,107.024,107.012,107.02,116099999.0
2005-05-18 23:58:00,107.008,107.016,106.999,107.016,153400000.0
2005-05-18 23:59:00,107.032,107.047,107.028,107.028,193799999.0
2005-05-19 00:00:00,107.019,107.036,107.004,107.036,317000005.0
2005-05-19 00:01:00,107.032,107.052,107.017,107.037,328299998.0
2005-05-19 00:02:00,107.023,107.054,107.014,107.054,89999997.0
2005-05-19 00:03:00,107.072,107.081,107.055,107.07,285399997.0
2005-05-19 00:04:00,107.058,107.074,107.056,107.068,197799998.0
2005-05-19 00:05:00,107.08,107.08,107.055,107.072,235799999.0
2005-05-19 00:06:00,107.066,107.081,107.055,107.064,499100002.0
2005-05-19 00:07:00,107.062,107.064,107.039,107.064,163299999.0
2005-05-19 00:08:00,107.071,107.085,107.059,107.085,104600000.0
2005-05-19 00:09:00,107.072,107.084,107.071,107.077,483900001.0
2005-05-19 00:10:00,107.073,107.082,107.065,107.082,208800002.0
2005-05-19 00:11:00,107.079,107.1,107.079,107.091,221300005.0
2005-05-19 00:12:00,107.088,107.088,107.066,107.073,272300002.0
2005-05-19 00:13:00,107.067,107.084,107.065,107.078,283099999.0
2005-05-19 00:14:00,107.087,107.087,107.058,107.075,119700001.0
2005-05-19 00:15:00,107.102,107.111,107.086,107.094,237099996.0
2005-05-19 00:16:00,107.1,107.117,107.1,107.104,217399999.0
2005-05-19 00:17:00,107.089,107.111,107.085,107.085,347600003.0
2005-05-19 00:18:00,107.09,107.092,107.068,107.077,239700000.0
2005-05-19 00:19:00,107.075,107.089,107.07,107.082,213899999.0
2005-05-19 00:20:00,107.077,107.077,107.059,107.072,199100004.0
2005-05-19 00:21:00,107.092,107.097,107.072,107.092,236000000.0
2005-05-19 00:22:00,107.076,107.093,107.076,107.085,178300000.0
2005-05-19 00:23:00,107.08,107.09,107.075,107.075,226900002.0
2005-05-19 00:24:00,107.082,107.092,107.069,107.071,275700003.0
2005-05-19 00:25:00,107.075,107.096,107.07,107.079,222999999.0
2005-05-19 00:26:00,107.073,107.085,107.07,107.079,276199997.0
2005-05-19 00:27:00,107.081,107.081,107.071,107.079,239799998.0
2005-05-19 00:28:00,107.105,107.105,107.086,107.095,195399997.0
2005-05-19 00:29:00,107.09,107.092,107.077,107.092,170000004.0
2005-05-19 00:30:00,107.072,107.091,107.068,107.089,232400002.0
2005-05-19 00:31:00,107.09,107.093,107.072,107.088,260900000.0
2005-05-19 00:32:00,107.1,107.105,107.043,107.043,291400000.0
2005-05-19 00:33:00,107.097,107.097,107.078,107.085,235800005.0
2005-05-19 00:34:00,107.096,107.105,107.084,107.088,248500000.0
2005-05-19 00:35:00,107.103,107.107,107.072,107.072,306499997.0
2005-05-19 00:36:00,107.082,107.083,107.074,107.078,244500002.0
2005-05-19 00:37:00,107.08,107.08,107.061,107.08,349000001.0
2005-05-19 00:38:00,107.077,107.081,107.068,107.069,291999996.0
2005-05-19 00:39:00,107.081,107.099,107.075,107.098,369600007.0
2005-05-19 00:40:00,107.083,107.093,107.068,107.085,194100003.0
2005-05-19 00:41:00,107.082,107.09,107.059,107.062,302000000.0
2005-05-19 00:42:00,107.071,107.071,107.037,107.051,494200001.0
2005-05-19 00:43:00,107.038,107.043,107.024,107.038,311099999.0
2005-05-19 00:44:00,107.022,107.029,107.01,107.023,297899998.0
2005-05-19 00:45:00,107.028,107.028,107.011,107.024,216100002.0
2005-05-19 00:46:00,107.0,107.005,106.993,107.002,196299999.0
2005-05-19 00:47:00,106.995,107.011,106.975,107.005,433899993.0
2005-05-19 00:48:00,106.976,106.994,106.971,106.984,314800003.0
2005-05-19 00:49:00,106.982,106.994,106.98,106.989,206699997.0
2005-05-19 00:50:00,106.988,106.997,106.979,106.986,264800002.0
2005-05-19 00:51:00,106.973,107.013,106.971,107.005,188899996.0
2005-05-19 00:52:00,106.993,107.024,106.993,107.024,356400001.0
2005-05-19 00:53:00,107.028,107.053,107.028,107.047,265400003.0
2005-05-19 00:54:00,107.048,107.048,107.026,107.026,244999995.0
2005-05-19 00:55:00,107.033,107.04,107.004,107.004,200800001.0
2005-05-19 00:56:00,107.0,107.011,106.994,107.008,278599998.0
2005-05-19 00:57:00,107.003,107.025,107.003,107.025,166000000.0
2005-05-19 00:58:00,107.0,107.03,106.99,107.025,141100002.0
2005-05-19 00:59:00,107.018,107.027,107.004,107.024,117100002.0
2005-05-19 01:00:00,107.003,107.007,106.995,107.007,90999998.0
2005-05-19 01:01:00,107.019,107.019,106.993,107.009,246200002.0
2005-05-19 01:02:00,107.0,107.008,106.994,106.994,246100002.0
2005-05-19 01:03:00,107.007,107.01,106.98,106.98,142499998.0
2005-05-19 01:04:00,106.988,106.988,106.967,106.98,129899995.0
2005-05-19 01:05:00,106.982,106.998,106.98,106.996,231699997.0
2005-05-19 01:06:00,106.998,106.999,106.969,106.98,195199998.0
2005-05-19 01:07:00,106.975,106.994,106.971,106.989,187000003.0
2005-05-19 01:08:00,106.98,106.992,106.967,106.967,230899997.0
2005-05-19 01:09:00,106.967,106.967,106.926,106.944,277499997.0
2005-05-19 01:10:00,106.939,106.975,106.939,106.962,353000001.0
2005-05-19 01:11:00,106.968,106.98,106.962,106.98,183099998.0
2005-05-19 01:12:00,106.966,106.997,106.963,106.991,195399999.0
2005-05-19 01:13:00,106.989,106.992,106.958,106.968,237200003.0
2005-05-19 01:14:00,106.958,106.992,106.958,106.988,483500005.0
2005-05-19 01:15:00,107.017,107.03,106.995,107.028,306900003.0
2005-05-19 01:16:00,107.048,107.06,107.034,107.06,155100001.0
2005-05-19 01:17:00,107.027,107.051,106.991,107.051,241299998.0
2005-05-19 01:18:00,107.052,107.061,107.035,107.049,253800006.0
2005-05-19 01:19:00,107.037,107.037,107.014,107.025,206899997.0
2005-05-19 01:20:00,107.008,107.018,106.982,107.018,325900006.0
2005-05-19 01:21:00,107.023,107.026,107.013,107.017,226900001.0
2005-05-19 01:22:00,107.009,107.039,107.009,107.035,209299999.0
2005-05-19 01:23:00,107.025,107.025,107.018,107.023,144999999.0
2005-05-19 01:24:00,107.015,107.027,107.003,107.019,336800004.0
2005-05-19 01:25:00,107.042,107.042,107.008,107.019,206200003.0
2005-05-19 01:26:00,107.025,107.037,107.004,107.004,238400001.0
2005-05-19 01:27:00,107.028,107.028,107.0,107.019,145899997.0
2005-05-19 01:28:00,107.037,107.041,107.009,107.041,185200000.0
2005-05-19 01:29:00,107.04,107.047,107.005,107.005,166600002.0
2005-05-19 01:30:00,107.002,107.017,106.991,107.005,332700002.0
2005-05-19 01:31:00,106.993,107.003,106.992,106.993,281199994.0
2005-05-19 01:32:00,106.995,107.003,106.983,107.003,172400004.0
2005-05-19 01:33:00,107.013,107.02,106.997,107.003,266300001.0
2005-05-19 01:34:00,107.002,107.029,107.002,107.026,304900003.0
2005-05-19 01:35:00,107.04,107.04,107.016,107.025,272100002.0
2005-05-19 01:36:00,107.028,107.034,107.016,107.026,116899997.0
2005-05-19 01:37:00,106.997,107.047,106.996,107.04,197699996.0
2005-05-19 01:38:00,107.037,107.037,106.992,107.007,140300002.0
2005-05-19 01:39:00,107.022,107.023,107.01,107.014,179900001.0
2005-05-19 01:40:00,107.006,107.021,106.992,107.021,138700001.0
2005-05-19 01:41:00,107.027,107.029,107.006,107.023,359199999.0
2005-05-19 01:42:00,107.026,107.047,107.013,107.047,311900001.0
2005-05-19 01:43:00,107.053,107.055,107.04,107.051,364799999.0
2005-05-19 01:44:00,107.045,107.056,107.038,107.052,229000004.0
2005-05-19 01:45:00,107.05,107.065,107.042,107.065,346600004.0
2005-05-19 01:46:00,107.063,107.087,107.053,107.086,84299999.0
2005-05-19 01:47:00,107.06,107.06,107.039,107.045,174000004.0
2005-05-19 01:48:00,107.046,107.067,107.032,107.063,99099999.0
2005-05-19 01:49:00,107.055,107.055,107.031,107.045,136700001.0
2005-05-19 01:50:00,107.032,107.033,107.005,107.024,167599999.0
2005-05-19 01:51:00,107.03,107.043,107.022,107.043,77500000.0
2005-05-19 01:52:00,107.038,107.048,107.027,107.048,72200000.0
2005-05-19 01:53:00,107.027,107.057,107.027,107.041,282800003.0
2005-05-19 01:54:00,107.036,107.062,107.029,107.042,210100003.0
2005-05-19 01:55:00,107.045,107.067,107.018,107.066,270699997.0
2005-05-19 01:56:00,107.007,107.041,107.006,107.015,305399995.0
2005-05-19 01:57:00,107.023,107.049,107.023,107.049,274399999.0
2005-05-19 01:58:00,107.056,107.06,107.036,107.06,251199997.0
2005-05-19 01:59:00,107.053,107.059,107.043,107.047,240199999.0
2005-05-19 02:00:00,107.055,107.076,107.048,107.067,257500003.0
2005-05-19 02:01:00,107.06,107.071,107.055,107.071,208100001.0
2005-05-19 02:02:00,107.065,107.065,107.045,107.049,283699997.0
2005-05-19 02:03:00,107.048,107.048,107.039,107.046,162099998.0
2005-05-19 02:04:00,107.037,107.039,107.031,107.038,258199997.0
2005-05-19 02:05:00,107.03,107.04,107.024,107.033,324399998.0
2005-05-19 02:06:00,107.038,107.038,107.031,107.031,264700006.0
2005-05-19 02:07:00,107.032,107.036,107.02,107.034,248799999.0
2005-05-19 02:08:00,107.042,107.058,107.04,107.052,230000008.0
2005-05-19 02:09:00,107.062,107.062,107.032,107.038,180399997.0
2005-05-19 02:10:00,107.053,107.066,107.044,107.058,271999996.0
2005-05-19 02:11:00,107.043,107.056,107.041,107.046,164500000.0
2005-05-19 02:12:00,107.048,107.057,107.036,107.056,208799999.0
2005-05-19 02:13:00,107.048,107.048,107.039,107.039,301000001.0
2005-05-19 02:14:00,107.027,107.041,107.024,107.034,246000003.0
2005-05-19 02:15:00,107.023,107.037,107.016,107.033,218100002.0
2005-05-19 02:16:00,107.027,107.027,107.01,107.018,224900003.0
2005-05-19 02:17:00,107.022,107.024,107.008,107.02,226800003.0
2005-05-19 02:18:00,107.013,107.023,107.001,107.01,190799998.0
2005-05-19 02:19:00,107.011,107.035,107.009,107.034,217000001.0
2005-05-19 02:20:00,107.043,107.048,107.024,107.046,403299994.0
2005-05-19 02:21:00,107.045,107.051,107.026,107.039,340500010.0
2005-05-19 02:22:00,107.033,107.047,107.021,107.047,215199999.0
2005-05-19 02:23:00,107.033,107.045,107.025,107.04,159500004.0
2005-05-19 02:24:00,107.033,107.038,107.011,107.038,172899999.0
2005-05-19 02:25:00,107.03,107.038,107.02,107.036,299999999.0
2005-05-19 02:26:00,107.033,107.039,107.015,107.031,236900000.0
2005-05-19 02:27:00,107.036,107.056,107.024,107.056,128700002.0
2005-05-19 02:28:00,107.063,107.068,107.061,107.061,68000000.0
2005-05-19 02:29:00,107.069,107.072,107.053,107.063,231800003.0
2005-05-19 02:30:00,107.068,107.085,107.041,107.08,285499997.0
2005-05-19 02:31:00,107.088,107.089,107.058,107.072,276299995.0
2005-05-19 02:32:00,107.085,107.092,107.074,107.092,312999996.0
2005-05-19 02:33:00,107.082,107.088,107.073,107.081,236200003.0
2005-05-19 02:34:00,107.088,107.112,107.088,107.112,324500010.0
2005-05-19 02:35:00,107.117,107.117,107.089,107.111,198400004.0
2005-05-19 02:36:00,107.108,107.108,107.087,107.103,118199999.0
2005-05-19 02:37:00,107.095,107.116,107.093,107.11,354299995.0
2005-05-19 02:38:00,107.115,107.128,107.097,107.11,351699998.0
2005-05-19 02:39:00,107.097,107.116,107.097,107.11,346999999.0
2005-05-19 02:40:00,107.108,107.108,107.093,107.107,348300006.0
2005-05-19 02:41:00,107.12,107.12,107.094,107.094,214800000.0
2005-05-19 02:42:00,107.119,107.133,107.107,107.118,308299999.0
2005-05-19 02:43:00,107.118,107.135,107.101,107.132,172800001.0
2005-05-19 02:44:00,107.138,107.152,107.12,107.145,283000000.0
2005-05-19 02:45:00,107.142,107.167,107.142,107.165,312399996.0
2005-05-19 02:46:00,107.166,107.166,107.157,107.161,162100000.0
2005-05-19 02:47:00,107.155,107.19,107.145,107.185,279900001.0
2005-05-19 02:48:00,107.16,107.161,107.127,107.127,343700002.0
2005-05-19 02:49:00,107.13,107.145,107.118,107.144,248699996.0
2005-05-19 02:50:00,107.138,107.158,107.125,107.158,223499997.0
2005-05-19 02:51:00,107.167,107.167,107.15,107.155,135299997.0
2005-05-19 02:52:00,107.167,107.167,107.132,107.137,308700001.0
2005-05-19 02:53:00,107.155,107.165,107.129,107.132,268599999.0
2005-05-19 02:54:00,107.152,107.164,107.134,107.14,335699996.0
2005-05-19 02:55:00,107.148,107.168,107.145,107.168,216800003.0
2005-05-19 02:56:00,107.174,107.196,107.163,107.163,222899999.0
2005-05-19 02:57:00,107.175,107.175,107.152,107.16,213500005.0
2005-05-19 02:58:00,107.17,107.17,107.158,107.158,149399997.0
2005-05-19 02:59:00,107.166,107.185,107.159,107.165,257799998.0
2005-05-19 03:00:00,107.158,107.165,107.153,107.153,237500004.0
2005-05-19 03:01:00,107.135,107.166,107.122,107.166,303500005.0
2005-05-19 03:02:00,107.178,107.179,107.172,107.174,276900002.0
2005-05-19 03:03:00,107.145,107.186,107.145,107.18,209200004.0
2005-05-19 03:04:00,107.192,107.212,107.182,107.211,369500001.0
2005-05-19 03:05:00,107.208,107.223,107.195,107.208,226800004.0
2005-05-19 03:06:00,107.193,107.193,107.158,107.165,209199999.0
2005-05-19 03:07:00,107.165,107.165,107.14,107.148,495700000.0
2005-05-19 03:08:00,107.148,107.156,107.136,107.154,293200005.0
2005-05-19 03:09:00,107.158,107.16,107.136,107.151,181599999.0
2005-05-19 03:10:00,107.168,107.169,107.139,107.146,260399997.0
2005-05-19 03:11:00,107.15,107.173,107.145,107.161,235399999.0
2005-05-19 03:12:00,107.165,107.169,107.144,107.169,131200001.0
2005-05-19 03:13:00,107.178,107.18,107.168,107.175,220100001.0
2005-05-19 03:14:00,107.153,107.153,107.133,107.133,254799997.0
2005-05-19 03:15:00,107.167,107.169,107.158,107.164,298900000.0
2005-05-19 03:16:00,107.15,107.172,107.148,107.169,172199999.0
2005-05-19 03:17:00,107.168,107.181,107.154,107.181,321900000.0
2005-05-19 03:18:00,107.166,107.182,107.157,107.182,189200005.0
2005-05-19 03:19:00,107.18,107.197,107.164,107.176,272599999.0
2005-05-19 03:20:00,107.188,107.201,107.173,107.192,176000000.0
2005-05-19 03:21:00,107.182,107.191,107.16,107.182,263799997.0
2005-05-19 03:22:00,107.17,107.176,107.16,107.169,179099997.0
2005-05-19 03:23:00,107.156,107.174,107.148,107.171,193800000.0
2005-05-19 03:24:00,107.163,107.163,107.144,107.161,367700000.0
2005-05-19 03:25:00,107.146,107.152,107.129,107.141,264100000.0
2005-05-19 03:26:00,107.156,107.156,107.12,107.122,158399999.0
2005-05-19 03:27:00,107.131,107.131,107.103,107.112,385100003.0
2005-05-19 03:28:00,107.105,107.114,107.092,107.109,250599995.0
2005-05-19 03:29:00,107.088,107.107,107.074,107.098,241100006.0
2005-05-19 03:30:00,107.108,107.109,107.072,107.082,258399999.0
2005-05-19 03:31:00,107.098,107.098,107.081,107.088,170900002.0
2005-05-19 03:32:00,107.083,107.095,107.074,107.086,231300002.0
2005-05-19 03:33:00,107.092,107.098,107.074,107.095,236800000.0
2005-05-19 03:34:00,107.098,107.099,107.056,107.083,241000003.0
2005-05-19 03:35:00,107.072,107.098,107.072,107.098,240599999.0
2005-05-19 03:36:00,107.093,107.117,107.081,107.117,221900004.0
2005-05-19 03:37:00,107.115,107.124,107.105,107.118,233599996.0
2005-05-19 03:38:00,107.095,107.129,107.073,107.129,150199999.0
2005-05-19 03:39:00,107.117,107.117,107.091,107.111,236100000.0
2005-05-19 03:40:00,107.128,107.136,107.109,107.128,232899998.0
2005-05-19 03:41:00,107.128,107.131,107.117,107.119,259600001.0
2005-05-19 03:42:00,107.125,107.125,107.097,107.107,245700000.0
2005-05-19 03:43:00,107.129,107.129,107.12,107.125,245800001.0
2005-05-19 03:44:00,107.118,107.125,107.1,107.112,188600001.0
2005-05-19 03:45:00,107.12,107.122,107.095,107.104,148000001.0
2005-05-19 03:46:00,107.104,107.119,107.097,107.097,304700004.0
2005-05-19 03:47:00,107.118,107.118,107.089,107.1,230199999.0
2005-05-19 03:48:00,107.101,107.11,107.095,107.107,136100000.0
2005-05-19 03:49:00,107.108,107.11,107.097,107.102,262700003.0
2005-05-19 03:50:00,107.098,107.111,107.084,107.101,288299999.0
2005-05-19 03:51:00,107.085,107.104,107.075,107.104,418600003.0
2005-05-19 03:52:00,107.111,107.111,107.085,107.1,409899994.0
2005-05-19 03:53:00,107.092,107.122,107.092,107.107,249500004.0
2005-05-19 03:54:00,107.103,107.109,107.099,107.109,136799998.0
2005-05-19 03:55:00,107.128,107.132,107.107,107.123,288099999.0
2005-05-19 03:56:00,107.112,107.113,107.086,107.101,337000009.0
2005-05-19 03:57:00,107.107,107.116,107.095,107.116,318999998.0
2005-05-19 03:58:00,107.101,107.122,107.099,107.11,319999998.0
2005-05-19 03:59:00,107.098,107.106,107.084,107.094,265600002.0
2005-05-19 04:00:00,107.082,107.096,107.079,107.079,74099998.0
2005-05-19 04:01:00,107.093,107.093,107.066,107.088,262199997.0
2005-05-19 04:02:00,107.07,107.104,107.063,107.102,318499996.0
2005-05-19 04:03:00,107.093,107.093,107.072,107.092,118000001.0
2005-05-19 04:04:00,107.095,107.109,107.081,107.109,372000003.0
2005-05-19 04:05:00,107.1,107.1,107.076,107.095,404699993.0
2005-05-19 04:06:00,107.09,107.095,107.067,107.091,397600003.0
2005-05-19 04:07:00,107.086,107.094,107.07,107.074,300999997.0
2005-05-19 04:08:00,107.084,107.092,107.069,107.075,240800004.0
2005-05-19 04:09:00,107.092,107.101,107.09,107.09,243600001.0
2005-05-19 04:10:00,107.077,107.109,107.071,107.109,251600006.0
2005-05-19 04:11:00,107.107,107.115,107.088,107.089,70400000.0
2005-05-19 04:12:00,107.12,107.125,107.098,107.112,216900002.0
2005-05-19 04:13:00,107.108,107.108,107.089,107.089,147499996.0
2005-05-19 04:14:00,107.12,107.128,107.11,107.127,270900000.0
2005-05-19 04:15:00,107.13,107.145,107.118,107.137,146800003.0
2005-05-19 04:16:00,107.127,107.15,107.123,107.147,252600004.0
2005-05-19 04:17:00,107.153,107.159,107.124,107.132,70899998.0
2005-05-19 04:18:00,107.12,107.157,107.114,107.157,151599998.0
2005-05-19 04:19:00,107.157,107.157,107.114,107.114,145599999.0
2005-05-19 04:20:00,107.123,107.141,107.123,107.141,71700000.0
2005-05-19 04:21:00,107.137,107.145,107.113,107.128,285099999.0
2005-05-19 04:22:00,107.132,107.136,107.11,107.11,300499999.0
2005-05-19 04:23:00,107.11,107.118,107.099,107.118,140799998.0
2005-05-19 04:24:00,107.114,107.114,107.099,107.112,287699994.0
2005-05-19 04:25:00,107.119,107.131,107.108,107.131,318099994.0
2005-05-19 04:26:00,107.112,107.124,107.1,107.121,213300004.0
2005-05-19 04:27:00,107.124,107.156,107.124,107.148,287100005.0
2005-05-19 04:28:00,107.156,107.158,107.117,107.135,212100000.0
2005-05-19 04:29:00,107.143,107.143,107.131,107.136,306399999.0
2005-05-19 04:30:00,107.125,107.139,107.123,107.125,247299998.0
2005-05-19 04:31:00,107.13,107.131,107.115,107.131,262999995.0
2005-05-19 04:32:00,107.12,107.128,107.112,107.126,177499997.0
2005-05-19 04:33:00,107.114,107.114,107.08,107.1,169000002.0
2005-05-19 04:34:00,107.092,107.119,107.087,107.119,206400002.0
2005-05-19 04:35:00,107.108,107.12,107.093,107.12,185000003.0
2005-05-19 04:36:00,107.11,107.11,107.094,107.11,188399997.0
2005-05-19 04:37:00,107.105,107.11,107.09,107.102,263799999.0
2005-05-19 04:38:00,107.112,107.121,107.102,107.112,237799998.0
2005-05-19 04:39:00,107.116,107.116,107.092,107.105,189800000.0
2005-05-19 04:40:00,107.109,107.121,107.094,107.107,231599998.0
2005-05-19 04:41:00,107.105,107.105,107.079,107.08,192299995.0
2005-05-19 04:42:00,107.08,107.095,107.07,107.081,218400004.0
2005-05-19 04:43:00,107.075,107.085,107.068,107.085,162400004.0
2005-05-19 04:44:00,107.072,107.081,107.072,107.074,129800002.0
2005-05-19 04:45:00,107.098,107.099,107.063,107.08,262900008.0
2005-05-19 04:46:00,107.082,107.091,107.074,107.086,197600001.0
2005-05-19 04:47:00,107.085,107.093,107.067,107.072,210199993.0
2005-05-19 04:48:00,107.079,107.079,107.047,107.078,294700004.0
2005-05-19 04:49:00,107.075,107.085,107.054,107.08,340600002.0
2005-05-19 04:50:00,107.073,107.082,107.067,107.079,99799996.0
2005-05-19 04:51:00,107.082,107.101,107.082,107.084,128200001.0
2005-05-19 04:52:00,107.088,107.099,107.071,107.071,391899998.0
2005-05-19 04:53:00,107.076,107.092,107.065,107.079,303000000.0
2005-05-19 04:54:00,107.09,107.095,107.078,107.092,255700000.0
2005-05-19 04:55:00,107.088,107.103,107.079,107.098,310600003.0
2005-05-19 04:56:00,107.11,107.113,107.073,107.082,149800004.0
2005-05-19 04:57:00,107.083,107.102,107.083,107.102,319700001.0
2005-05-19 04:58:00,107.08,107.108,107.073,107.103,291400001.0
2005-05-19 04:59:00,107.108,107.108,107.073,107.079,141700003.0
2005-05-19 05:00:00,107.097,107.097,107.076,107.092,181799996.0
2005-05-19 05:01:00,107.06,107.086,107.06,107.083,285699997.0
2005-05-19 05:02:00,107.08,107.081,107.071,107.081,79900000.0
2005-05-19 05:03:00,107.078,107.08,107.058,107.068,316000005.0
2005-05-19 05:04:00,107.06,107.064,107.05,107.051,182899997.0
2005-05-19 05:05:00,107.065,107.069,107.039,107.043,287900005.0
2005-05-19 05:06:00,107.03,107.033,106.996,106.996,506400001.0
2005-05-19 05:07:00,107.015,107.021,106.999,107.009,262800001.0
2005-05-19 05:08:00,107.015,107.036,106.987,107.036,215099999.0
2005-05-19 05:09:00,107.021,107.043,107.014,107.035,312800004.0
2005-05-19 05:10:00,107.036,107.038,107.007,107.007,245600001.0
2005-05-19 05:11:00,107.018,107.031,107.013,107.031,105799999.0
2005-05-19 05:12:00,107.013,107.037,107.009,107.036,141399999.0
2005-05-19 05:13:00,107.04,107.041,107.011,107.041,216900004.0
2005-05-19 05:14:00,107.023,107.04,107.008,107.035,347200001.0
2005-05-19 05:15:00,107.04,107.043,107.017,107.035,268699998.0
2005-05-19 05:16:00,107.033,107.044,107.022,107.037,327200002.0
2005-05-19 05:17:00,107.03,107.047,107.019,107.046,125300003.0
2005-05-19 05:18:00,107.025,107.032,107.003,107.029,248499998.0
2005-05-19 05:19:00,107.031,107.031,107.009,107.014,225700000.0
2005-05-19 05:20:00,107.037,107.048,107.022,107.022,213899998.0
2005-05-19 05:21:00,107.018,107.04,107.012,107.035,332100001.0
2005-05-19 05:22:00,107.021,107.033,107.018,107.033,163900001.0
2005-05-19 05:23:00,107.033,107.034,107.014,107.034,288500000.0
2005-05-19 05:24:00,107.047,107.052,107.02,107.036,237599998.0
2005-05-19 05:25:00,107.033,107.043,107.016,107.016,245600000.0
2005-05-19 05:26:00,106.988,107.031,106.988,107.015,263600003.0
2005-05-19 05:27:00,107.02,107.039,107.008,107.039,192300000.0
2005-05-19 05:28:00,107.02,107.036,107.014,107.022,235800002.0
2005-05-19 05:29:00,107.039,107.039,107.034,107.034,8100000.0
2005-05-19 05:30:00,107.038,107.038,107.016,107.03,151599999.0
2005-05-19 05:31:00,107.025,107.043,107.02,107.03,337099992.0
2005-05-19 05:32:00,107.039,107.049,107.025,107.042,253900002.0
2005-05-19 05:33:00,107.05,107.05,107.018,107.036,354700003.0
2005-05-19 05:34:00,107.033,107.056,107.027,107.056,179200000.0
2005-05-19 05:35:00,107.051,107.051,107.029,107.031,228200006.0
2005-05-19 05:36:00,107.047,107.047,107.012,107.03,187200003.0
2005-05-19 05:37:00,107.023,107.047,107.016,107.046,274599996.0
2005-05-19 05:38:00,107.042,107.043,107.028,107.043,225000001.0
2005-05-19 05:39:00,107.029,107.047,107.029,107.047,232200001.0
2005-05-19 05:40:00,107.042,107.049,107.031,107.045,303599996.0
2005-05-19 05:41:00,107.036,107.047,107.029,107.045,436100001.0
2005-05-19 05:42:00,107.052,107.052,107.038,107.038,195200003.0
2005-05-19 05:43:00,107.04,107.054,107.016,107.054,264800005.0
2005-05-19 05:44:00,107.055,107.058,107.033,107.05,213500005.0
2005-05-19 05:45:00,107.042,107.057,107.039,107.057,180400003.0
2005-05-19 05:46:00,107.035,107.058,107.029,107.046,244699998.0
2005-05-19 05:47:00,107.045,107.056,107.039,107.048,205299999.0
2005-05-19 05:48:00,107.045,107.055,107.028,107.035,238600001.0
2005-05-19 05:49:00,107.028,107.036,107.015,107.022,209099999.0
2005-05-19 05:50:00,107.026,107.03,107.004,107.014,349599996.0
2005-05-19 05:51:00,107.008,107.009,106.985,106.991,318200001.0
2005-05-19 05:52:00,107.005,107.005,106.985,106.987,274499997.0
2005-05-19 05:53:00,106.991,107.006,106.99,107.0,199700000.0
2005-05-19 05:54:00,106.986,107.004,106.981,106.988,406800004.0
2005-05-19 05:55:00,107.003,107.011,106.984,107.011,171999998.0
2005-05-19 05:56:00,106.998,107.005,106.984,106.991,389800005.0
2005-05-19 05:57:00,106.978,106.998,106.964,106.998,182500002.0
2005-05-19 05:58:00,106.991,106.991,106.975,106.977,206799999.0
2005-05-19 05:59:00,106.973,106.973,106.958,106.97,204400001.0
2005-05-19 06:00:00,106.972,106.981,106.936,106.942,196800002.0
2005-05-19 06:01:00,106.945,106.954,106.93,106.954,101300002.0
2005-05-19 06:02:00,106.942,106.966,106.94,106.957,258099996.0
2005-05-19 06:03:00,106.965,106.975,106.958,106.971,227400000.0
2005-05-19 06:04:00,106.98,106.984,106.976,106.979,354299994.0
2005-05-19 06:05:00,106.998,106.999,106.962,106.97,334999997.0
2005-05-19 06:06:00,106.98,106.993,106.974,106.993,200900000.0
2005-05-19 06:07:00,106.979,106.985,106.968,106.974,268400006.0
2005-05-19 06:08:00,107.0,107.002,106.977,106.984,306200000.0
2005-05-19 06:09:00,107.0,107.008,106.995,106.999,162899996.0
2005-05-19 06:10:00,107.005,107.009,106.975,106.975,141600002.0
2005-05-19 06:11:00,106.995,107.009,106.995,107.004,264300000.0
2005-05-19 06:12:00,106.993,107.011,106.979,107.008,116900000.0
2005-05-19 06:13:00,107.012,107.027,107.004,107.004,239499996.0
2005-05-19 06:14:00,107.012,107.014,106.989,106.989,177399999.0
2005-05-19 06:15:00,107.005,107.018,106.99,106.997,311899994.0
2005-05-19 06:16:00,107.01,107.011,107.004,107.011,103100001.0
2005-05-19 06:17:00,107.005,107.02,106.995,107.02,233100001.0
2005-05-19 06:18:00,107.02,107.02,106.976,106.982,216099999.0
2005-05-19 06:19:00,107.028,107.029,107.0,107.017,299400004.0
2005-05-19 06:20:00,107.016,107.023,107.007,107.023,212100002.0
2005-05-19 06:21:00,107.006,107.038,106.998,107.038,122900002.0
2005-05-19 06:22:00,107.047,107.047,107.015,107.029,261999998.0
2005-05-19 06:23:00,107.023,107.03,107.0,107.03,242300005.0
2005-05-19 06:24:00,107.032,107.038,107.006,107.029,265699998.0
2005-05-19 06:25:00,107.037,107.042,107.031,107.031,216699999.0
2005-05-19 06:26:00,107.015,107.038,106.998,107.036,379299999.0
2005-05-19 06:27:00,107.048,107.049,107.019,107.031,241100002.0
2005-05-19 06:28:00,107.027,107.035,107.016,107.032,146500000.0
2005-05-19 06:29:00,107.023,107.047,107.012,107.041,317200002.0
2005-05-19 06:30:00,107.018,107.036,107.016,107.021,502900000.0
2005-05-19 06:31:00,107.026,107.027,107.015,107.026,239099999.0
2005-05-19 06:32:00,107.035,107.046,107.015,107.039,291000001.0
2005-05-19 06:33:00,107.048,107.05,107.033,107.039,438700000.0
2005-05-19 06:34:00,107.035,107.054,107.028,107.048,269999999.0
2005-05-19 06:35:00,107.05,107.055,107.036,107.04,162800000.0
2005-05-19 06:36:00,107.033,107.046,107.021,107.046,280300006.0
2005-05-19 06:37:00,107.03,107.038,107.023,107.038,185200001.0
2005-05-19 06:38:00,107.032,107.041,107.013,107.03,167300002.0
2005-05-19 06:39:00,107.04,107.055,107.032,107.032,199599998.0
2005-05-19 06:40:00,107.023,107.024,106.998,107.024,123499998.0
2005-05-19 06:41:00,107.004,107.035,106.994,107.031,131699999.0
2005-05-19 06:42:00,107.016,107.033,107.01,107.028,272100000.0
2005-05-19 06:43:00,107.038,107.039,107.012,107.03,278600000.0
2005-05-19 06:44:00,107.022,107.025,107.012,107.025,220800001.0
2005-05-19 06:45:00,107.025,107.041,107.012,107.012,177499999.0
2005-05-19 06:46:00,107.03,107.048,107.006,107.048,126800002.0
2005-05-19 06:47:00,107.024,107.046,107.024,107.037,153800003.0
2005-05-19 06:48:00,107.048,107.048,107.009,107.024,186799998.0
2005-05-19 06:49:00,107.037,107.037,107.016,107.029,110100001.0
2005-05-19 06:50:00,107.057,107.057,107.031,107.034,261400004.0
2005-05-19 06:51:00,107.048,107.053,107.04,107.04,282199999.0
2005-05-19 06:52:00,107.05,107.056,107.035,107.045,368699998.0
2005-05-19 06:53:00,107.05,107.067,107.035,107.063,144300005.0
2005-05-19 06:54:00,107.048,107.057,107.039,107.05,342700000.0
2005-05-19 06:55:00,107.055,107.055,107.048,107.055,183499997.0
2005-05-19 06:56:00,107.056,107.057,107.042,107.048,138700000.0
2005-05-19 06:57:00,107.062,107.062,107.042,107.051,227400002.0
2005-05-19 06:58:00,107.056,107.062,107.05,107.062,271099999.0
2005-05-19 06:59:00,107.068,107.086,107.052,107.086,233299998.0
2005-05-19 07:00:00,107.073,107.088,107.072,107.085,150900004.0
2005-05-19 07:01:00,107.085,107.095,107.078,107.085,241300000.0
2005-05-19 07:02:00,107.085,107.101,107.076,107.101,196300005.0
2005-05-19 07:03:00,107.098,107.104,107.084,107.085,408500000.0
2005-05-19 07:04:00,107.09,107.102,107.088,107.098,280800003.0
2005-05-19 07:05:00,107.087,107.114,107.087,107.098,261700005.0
2005-05-19 07:06:00,107.106,107.106,107.095,107.098,356699994.0
2005-05-19 07:07:00,107.118,107.118,107.11,107.115,218200000.0
2005-05-19 07:08:00,107.113,107.124,107.11,107.115,94200000.0
2005-05-19 07:09:00,107.111,107.112,107.084,107.112,274099996.0
2005-05-19 07:10:00,107.093,107.1,107.093,107.095,257900007.0
2005-05-19 07:11:00,107.086,107.09,107.069,107.09,251800000.0
2005-05-19 07:12:00,107.095,107.099,107.075,107.092,169900001.0
2005-05-19 07:13:00,107.101,107.103,107.094,107.098,254600004.0
2005-05-19 07:14:00,107.1,107.1,107.09,107.09,101100001.0
2005-05-19 07:15:00,107.103,107.11,107.092,107.11,199100004.0
2005-05-19 07:16:00,107.095,107.097,107.095,107.097,136900002.0
2005-05-19 07:17:00,107.1,107.11,107.095,107.106,170600003.0
2005-05-19 07:18:00,107.107,107.107,107.087,107.096,306299995.0
2005-05-19 07:19:00,107.109,107.109,107.097,107.104,318100001.0
2005-05-19 07:20:00,107.108,107.109,107.079,107.09,278300005.0
2005-05-19 07:21:00,107.1,107.102,107.078,107.095,132499996.0
2005-05-19 07:22:00,107.098,107.103,107.08,107.103,258300001.0
2005-05-19 07:23:00,107.103,107.107,107.087,107.102,317200001.0
2005-05-19 07:24:00,107.12,107.125,107.101,107.108,285799999.0
2005-05-19 07:25:00,107.105,107.105,107.084,107.1,254399999.0
2005-05-19 07:26:00,107.108,107.128,107.103,107.123,167699997.0
2005-05-19 07:27:00,107.133,107.139,107.109,107.109,298900004.0
2005-05-19 07:28:00,107.114,107.126,107.103,107.126,254799998.0
2005-05-19 07:29:00,107.117,107.139,107.103,107.135,154900000.0
2005-05-19 07:30:00,107.113,107.144,107.11,107.138,228700000.0
2005-05-19 07:31:00,107.143,107.16,107.13,107.16,191200006.0
2005-05-19 07:32:00,107.155,107.16,107.134,107.152,315699996.0
2005-05-19 07:33:00,107.16,107.171,107.153,107.162,241099999.0
2005-05-19 07:34:00,107.143,107.15,107.138,107.146,275000004.0
2005-05-19 07:35:00,107.127,107.156,107.119,107.151,280099999.0
2005-05-19 07:36:00,107.15,107.159,107.149,107.155,142399998.0
2005-05-19 07:37:00,107.143,107.153,107.132,107.148,166400002.0
2005-05-19 07:38:00,107.145,107.145,107.134,107.143,170800002.0
2005-05-19 07:39:00,107.131,107.149,107.124,107.146,327100001.0
2005-05-19 07:40:00,107.149,107.149,107.132,107.136,243499995.0
2005-05-19 07:41:00,107.147,107.149,107.134,107.141,147300001.0
2005-05-19 07:42:00,107.14,107.14,107.123,107.138,195200001.0
2005-05-19 07:43:00,107.15,107.153,107.116,107.153,258799996.0
2005-05-19 07:44:00,107.132,107.144,107.123,107.142,212700003.0
2005-05-19 07:45:00,107.123,107.135,107.118,107.135,179700000.0
2005-05-19 07:46:00,107.138,107.138,107.112,107.116,269100004.0
2005-05-19 07:47:00,107.117,107.13,107.116,107.125,288400002.0
2005-05-19 07:48:00,107.139,107.139,107.123,107.123,267100006.0
2005-05-19 07:49:00,107.145,107.149,107.131,107.146,302799998.0
2005-05-19 07:50:00,107.14,107.14,107.108,107.134,215900000.0
2005-05-19 07:51:00,107.14,107.155,107.135,107.146,301800008.0
2005-05-19 07:52:00,107.141,107.153,107.139,107.153,88300002.0
2005-05-19 07:53:00,107.155,107.155,107.132,107.14,224399999.0
2005-05-19 07:54:00,107.153,107.158,107.138,107.141,241100003.0
2005-05-19 07:55:00,107.152,107.152,107.121,107.144,244099997.0
2005-05-19 07:56:00,107.144,107.144,107.134,107.136,212799994.0
2005-05-19 07:57:00,107.148,107.167,107.135,107.14,264199998.0
2005-05-19 07:58:00,107.132,107.149,107.116,107.131,206300001.0
2005-05-19 07:59:00,107.12,107.12,107.107,107.111,271900002.0
2005-05-19 08:00:00,107.117,107.129,107.084,107.087,280100002.0
2005-05-19 08:01:00,107.08,107.089,107.054,107.054,245700004.0
2005-05-19 08:02:00,107.052,107.055,107.032,107.032,72299998.0
2005-05-19 08:03:00,107.003,107.018,106.994,107.018,141600002.0
2005-05-19 08:04:00,107.012,107.023,106.999,106.999,193100004.0
2005-05-19 08:05:00,106.997,106.997,106.985,106.992,196100003.0
2005-05-19 08:06:00,106.996,107.027,106.995,107.008,181200001.0
2005-05-19 08:07:00,106.997,107.007,106.981,107.001,273099999.0
2005-05-19 08:08:00,106.997,107.015,106.996,107.015,93199998.0
2005-05-19 08:09:00,106.998,107.017,106.97,107.017,344999997.0
2005-05-19 08:10:00,107.003,107.009,106.994,107.003,131700004.0
2005-05-19 08:11:00,106.99,107.01,106.982,106.987,267300001.0
2005-05-19 08:12:00,106.98,106.992,106.971,106.992,388299997.0
2005-05-19 08:13:00,106.979,107.002,106.979,107.002,190900004.0
2005-05-19 08:14:00,107.008,107.012,107.004,107.008,235100005.0
2005-05-19 08:15:00,107.015,107.015,106.999,107.006,167700000.0
2005-05-19 08:16:00,107.018,107.024,106.997,107.012,164999997.0
2005-05-19 08:17:00,107.022,107.022,107.007,107.015,178199999.0
2005-05-19 08:18:00,107.028,107.028,107.005,107.012,218300002.0
2005-05-19 08:19:00,106.998,107.0,106.979,107.0,213200002.0
2005-05-19 08:20:00,107.022,107.022,107.001,107.007,97700000.0
2005-05-19 08:21:00,107.012,107.014,106.982,106.992,212399998.0
2005-05-19 08:22:00,106.992,107.001,106.976,106.987,121199999.0
2005-05-19 08:23:00,107.0,107.004,106.96,106.985,226800000.0
2005-05-19 08:24:00,107.009,107.009,106.984,106.998,240800000.0
2005-05-19 08:25:00,106.984,106.984,106.941,106.943,255000006.0
2005-05-19 08:26:00,106.953,106.973,106.941,106.968,192200003.0
2005-05-19 08:27:00,106.962,106.996,106.953,106.996,341799995.0
2005-05-19 08:28:00,106.982,107.015,106.982,107.015,263700004.0
2005-05-19 08:29:00,107.02,107.028,107.007,107.021,97199999.0
2005-05-19 08:30:00,107.023,107.025,107.015,107.022,234100004.0
2005-05-19 08:31:00,107.047,107.052,107.026,107.039,339399999.0
2005-05-19 08:32:00,107.048,107.048,107.042,107.048,100399997.0
2005-05-19 08:33:00,107.052,107.054,107.034,107.052,133899999.0
2005-05-19 08:34:00,107.052,107.064,107.044,107.05,306199996.0
2005-05-19 08:35:00,107.038,107.056,107.03,107.051,260400002.0
2005-05-19 08:36:00,107.051,107.06,107.042,107.042,353099997.0
2005-05-19 08:37:00,107.057,107.057,107.037,107.037,154799999.0
2005-05-19 08:38:00,107.033,107.033,107.018,107.022,154600005.0
2005-05-19 08:39:00,107.029,107.029,107.011,107.017,183700001.0
2005-05-19 08:40:00,107.041,107.041,107.012,107.023,321800008.0
2005-05-19 08:41:00,107.032,107.035,107.009,107.035,289600004.0
2005-05-19 08:42:00,107.038,107.054,107.029,107.04,304800002.0
2005-05-19 08:43:00,107.035,107.044,107.021,107.04,303899999.0
2005-05-19 08:44:00,107.038,107.044,107.035,107.04,471400001.0
2005-05-19 08:45:00,107.027,107.05,107.019,107.044,236899997.0
2005-05-19 08:46:00,107.034,107.039,107.023,107.03,361299994.0
2005-05-19 08:47:00,107.025,107.041,107.019,107.025,306100001.0
2005-05-19 08:48:00,107.026,107.039,107.016,107.038,280400001.0
2005-05-19 08:49:00,107.04,107.04,107.025,107.033,210100001.0
2005-05-19 08:50:00,107.036,107.08,107.036,107.061,212700001.0
2005-05-19 08:51:00,107.065,107.076,107.059,107.07,237599997.0
2005-05-19 08:52:00,107.068,107.07,107.046,107.05,175700003.0
2005-05-19 08:53:00,107.057,107.07,107.049,107.054,170599999.0
2005-05-19 08:54:00,107.068,107.089,107.065,107.089,275400003.0
2005-05-19 08:55:00,107.105,107.135,107.105,107.128,144000005.0
2005-05-19 08:56:00,107.108,107.108,107.094,107.094,227099998.0
2005-05-19 08:57:00,107.106,107.119,107.1,107.116,228900005.0
2005-05-19 08:58:00,107.127,107.145,107.127,107.142,218599995.0
2005-05-19 08:59:00,107.129,107.145,107.116,107.145,255300001.0
2005-05-19 09:00:00,107.149,107.149,107.119,107.119,289000001.0
2005-05-19 09:01:00,107.113,107.12,107.094,107.104,224500000.0
2005-05-19 09:02:00,107.113,107.127,107.102,107.126,248499995.0
2005-05-19 09:03:00,107.118,107.126,107.106,107.126,139300000.0
2005-05-19 09:04:00,107.147,107.154,107.142,107.143,223000000.0
2005-05-19 09:05:00,107.133,107.14,107.126,107.14,170300000.0
2005-05-19 09:06:00,107.134,107.136,107.126,107.131,219400004.0
2005-05-19 09:07:00,107.123,107.129,107.114,107.118,191000001.0
2005-05-19 09:08:00,107.129,107.138,107.115,107.13,194400000.0
2005-05-19 09:09:00,107.136,107.136,107.118,107.122,349799995.0
2005-05-19 09:10:00,107.098,107.122,107.081,107.081,416000008.0
2005-05-19 09:11:00,107.097,107.11,107.075,107.08,205400000.0
2005-05-19 09:12:00,107.09,107.094,107.062,107.074,320400000.0
2005-05-19 09:13:00,107.088,107.101,107.088,107.098,344199998.0
2005-05-19 09:14:00,107.09,107.105,107.068,107.105,238600002.0
2005-05-19 09:15:00,107.101,107.116,107.09,107.113,238399996.0
2005-05-19 09:16:00,107.103,107.107,107.101,107.101,193400002.0
2005-05-19 09:17:00,107.094,107.113,107.09,107.113,365300005.0
2005-05-19 09:18:00,107.1,107.12,107.076,107.104,230100002.0
2005-05-19 09:19:00,107.105,107.113,107.091,107.105,258300002.0
2005-05-19 09:20:00,107.108,107.108,107.084,107.086,245099998.0
2005-05-19 09:21:00,107.098,107.111,107.095,107.095,298600002.0
2005-05-19 09:22:00,107.085,107.097,107.084,107.092,401499999.0
2005-05-19 09:23:00,107.1,107.1,107.079,107.087,94400001.0
2005-05-19 09:24:00,107.09,107.09,107.075,107.078,153900000.0
2005-05-19 09:25:00,107.083,107.096,107.072,107.083,243900006.0
2005-05-19 09:26:00,107.072,107.072,107.036,107.036,267500006.0
2005-05-19 09:27:00,107.053,107.059,107.03,107.03,283000008.0
2005-05-19 09:28:00,107.03,107.051,107.007,107.051,124999996.0
2005-05-19 09:29:00,107.077,107.093,107.063,107.093,227499998.0
2005-05-19 09:30:00,107.1,107.123,107.094,107.114,155700005.0
2005-05-19 09:31:00,107.102,107.109,107.086,107.1,216400001.0
2005-05-19 09:32:00,107.105,107.122,107.087,107.108,178499997.0
2005-05-19 09:33:00,107.098,107.111,107.093,107.111,337199998.0
2005-05-19 09:34:00,107.088,107.109,107.085,107.109,147500002.0
2005-05-19 09:35:00,107.12,107.124,107.104,107.12,175199999.0
2005-05-19 09:36:00,107.111,107.111,107.088,107.105,102100000.0
2005-05-19 09:37:00,107.11,107.112,107.09,107.102,260300007.0
2005-05-19 09:38:00,107.115,107.118,107.082,107.112,302500002.0
2005-05-19 09:39:00,107.106,107.126,107.106,107.11,202300003.0
2005-05-19 09:40:00,107.117,107.124,107.112,107.124,347900002.0
2005-05-19 09:41:00,107.128,107.134,107.101,107.104,273000004.0
2005-05-19 09:42:00,107.105,107.122,107.09,107.115,259699999.0
2005-05-19 09:43:00,107.122,107.122,107.094,107.105,154999996.0
2005-05-19 09:44:00,107.1,107.108,107.09,107.099,207499997.0
2005-05-19 09:45:00,107.107,107.115,107.084,107.102,239499998.0
2005-05-19 09:46:00,107.098,107.106,107.084,107.099,210300002.0
2005-05-19 09:47:00,107.088,107.101,107.081,107.099,389800000.0
2005-05-19 09:48:00,107.084,107.101,107.079,107.093,165400001.0
2005-05-19 09:49:00,107.09,107.104,107.09,107.095,131400002.0
2005-05-19 09:50:00,107.099,107.109,107.093,107.1,244400004.0
2005-05-19 09:51:00,107.085,107.113,107.078,107.113,113399999.0
2005-05-19 09:52:00,107.106,107.127,107.101,107.118,298299998.0
2005-05-19 09:53:00,107.118,107.118,107.098,107.098,127000000.0
2005-05-19 09:54:00,107.093,107.103,107.087,107.087,298100000.0
2005-05-19 09:55:00,107.107,107.107,107.084,107.087,233799999.0
2005-05-19 09:56:00,107.087,107.114,107.081,107.108,205400001.0
2005-05-19 09:57:00,107.096,107.116,107.091,107.116,194700002.0
2005-05-19 09:58:00,107.085,107.118,107.07,107.112,220699999.0
2005-05-19 09:59:00,107.101,107.102,107.09,107.098,221700000.0
2005-05-19 10:00:00,107.105,107.11,107.087,107.098,276800001.0
2005-05-19 10:01:00,107.104,107.11,107.081,107.099,357500005.0
2005-05-19 10:02:00,107.103,107.113,107.103,107.107,375800003.0
2005-05-19 10:03:00,107.11,107.116,107.095,107.105,223600005.0
2005-05-19 10:04:00,107.102,107.103,107.093,107.099,339500001.0
2005-05-19 10:05:00,107.098,107.099,107.082,107.092,214799998.0
2005-05-19 10:06:00,107.085,107.101,107.08,107.101,166099998.0
2005-05-19 10:07:00,107.092,107.107,107.077,107.093,289400000.0
2005-05-19 10:08:00,107.098,107.101,107.093,107.095,285199997.0
2005-05-19 10:09:00,107.095,107.109,107.079,107.086,378800004.0
2005-05-19 10:10:00,107.105,107.105,107.082,107.082,438400002.0
2005-05-19 10:11:00,107.104,107.108,107.082,107.094,303199997.0
2005-05-19 10:12:00,107.096,107.096,107.078,107.088,236799996.0
2005-05-19 10:13:00,107.095,107.104,107.059,107.081,381400004.0
2005-05-19 10:14:00,107.095,107.101,107.057,107.097,175600001.0
2005-05-19 10:15:00,107.09,107.095,107.08,107.083,225400002.0
2005-05-19 10:16:00,107.09,107.096,107.085,107.089,281099996.0
2005-05-19 10:17:00,107.092,107.096,107.082,107.093,286499998.0
2005-05-19 10:18:00,107.108,107.109,107.065,107.087,416400001.0
2005-05-19 10:19:00,107.078,107.102,107.077,107.089,219799999.0
2005-05-19 10:20:00,107.1,107.1,107.062,107.088,235700004.0
2005-05-19 10:21:00,107.105,107.105,107.102,107.102,106100001.0
2005-05-19 10:22:00,107.11,107.117,107.098,107.117,274599998.0
2005-05-19 10:23:00,107.112,107.132,107.106,107.132,199100000.0
2005-05-19 10:24:00,107.132,107.138,107.097,107.113,264899995.0
2005-05-19 10:25:00,107.11,107.123,107.106,107.123,248800000.0
2005-05-19 10:26:00,107.12,107.134,107.103,107.124,317200000.0
2005-05-19 10:27:00,107.115,107.128,107.108,107.127,230200003.0
2005-05-19 10:28:00,107.117,107.12,107.104,107.118,180500000.0
2005-05-19 10:29:00,107.105,107.126,107.101,107.122,280599999.0
2005-05-19 10:30:00,107.123,107.123,107.104,107.107,273099997.0
2005-05-19 10:31:00,107.118,107.118,107.092,107.107,147900001.0
2005-05-19 10:32:00,107.093,107.093,107.056,107.072,264199998.0
2005-05-19 10:33:00,107.06,107.074,107.054,107.073,244600000.0
2005-05-19 10:34:00,107.063,107.067,107.053,107.067,267300007.0
2005-05-19 10:35:00,107.062,107.092,107.06,107.079,235600001.0
2005-05-19 10:36:00,107.077,107.087,107.071,107.071,108900000.0
2005-05-19 10:37:00,107.063,107.081,107.051,107.081,244100007.0
2005-05-19 10:38:00,107.073,107.084,107.054,107.082,264400000.0
2005-05-19 10:39:00,107.068,107.071,107.049,107.071,226599998.0
2005-05-19 10:40:00,107.08,107.08,107.061,107.067,333600003.0
2005-05-19 10:41:00,107.065,107.065,107.049,107.056,204099997.0
2005-05-19 10:42:00,107.06,107.062,107.039,107.051,183800004.0
2005-05-19 10:43:00,107.051,107.051,107.039,107.039,113600000.0
2005-05-19 10:44:00,107.046,107.058,107.028,107.028,385400004.0
2005-05-19 10:45:00,107.05,107.05,107.027,107.041,192200000.0
2005-05-19 10:46:00,107.025,107.042,107.017,107.038,379899997.0
2005-05-19 10:47:00,107.052,107.056,107.036,107.037,303400003.0
2005-05-19 10:48:00,107.052,107.052,107.014,107.037,346800000.0
2005-05-19 10:49:00,107.045,107.051,107.025,107.039,299999999.0
2005-05-19 10:50:00,107.043,107.056,107.036,107.044,210500004.0
2005-05-19 10:51:00,107.052,107.053,107.037,107.044,419000002.0
2005-05-19 10:52:00,107.043,107.043,107.015,107.037,238300001.0
2005-05-19 10:53:00,107.044,107.054,107.035,107.054,163000001.0
2005-05-19 10:54:00,107.052,107.06,107.037,107.039,218399996.0
2005-05-19 10:55:00,107.044,107.054,107.019,107.034,272599999.0
2005-05-19 10:56:00,107.055,107.064,107.039,107.043,147099999.0
2005-05-19 10:57:00,107.059,107.062,107.056,107.059,282899999.0
2005-05-19 10:58:00,107.059,107.059,107.047,107.056,123999999.0
2005-05-19 10:59:00,107.058,107.062,107.043,107.043,82400001.0
2005-05-19 11:00:00,107.06,107.066,107.048,107.049,207200005.0
2005-05-19 11:01:00,107.047,107.053,107.036,107.05,252100003.0
2005-05-19 11:02:00,107.069,107.091,107.067,107.091,140500000.0
2005-05-19 11:03:00,107.1,107.105,107.092,107.093,188000004.0
2005-05-19 11:04:00,107.108,107.111,107.094,107.1,251600004.0
2005-05-19 11:05:00,107.108,107.108,107.076,107.101,375900001.0
2005-05-19 11:06:00,107.107,107.107,107.094,107.099,151499998.0
2005-05-19 11:07:00,107.095,107.117,107.09,107.117,109100001.0
2005-05-19 11:08:00,107.115,107.115,107.077,107.085,277900005.0
2005-05-19 11:09:00,107.118,107.118,107.075,107.09,330499997.0
2005-05-19 11:10:00,107.092,107.104,107.064,107.104,142399999.0
2005-05-19 11:11:00,107.11,107.115,107.099,107.105,193599998.0
2005-05-19 11:12:00,107.112,107.121,107.093,107.121,267100003.0
2005-05-19 11:13:00,107.118,107.127,107.116,107.127,143599998.0
2005-05-19 11:14:00,107.128,107.137,107.1,107.131,289300001.0
2005-05-19 11:15:00,107.115,107.125,107.111,107.123,213800005.0
2005-05-19 11:16:00,107.103,107.134,107.103,107.134,317200000.0
2005-05-19 11:17:00,107.116,107.124,107.104,107.118,251300001.0
2005-05-19 11:18:00,107.125,107.136,107.112,107.129,143500001.0
2005-05-19 11:19:00,107.12,107.148,107.12,107.14,282799998.0
2005-05-19 11:20:00,107.137,107.137,107.096,107.108,302400003.0
2005-05-19 11:21:00,107.123,107.134,107.103,107.114,332700002.0
2005-05-19 11:22:00,107.123,107.137,107.113,107.13,296200002.0
2005-05-19 11:23:00,107.132,107.132,107.128,107.128,159600000.0
2005-05-19 11:24:00,107.112,107.114,107.095,107.111,115500003.0
2005-05-19 11:25:00,107.111,107.123,107.096,107.112,205099995.0
2005-05-19 11:26:00,107.128,107.142,107.125,107.141,223300004.0
2005-05-19 11:27:00,107.142,107.15,107.135,107.15,84900000.0
2005-05-19 11:28:00,107.15,107.15,107.133,107.133,261199997.0
2005-05-19 11:29:00,107.143,107.145,107.134,107.134,250399996.0
2005-05-19 11:30:00,107.143,107.149,107.115,107.137,182999999.0
2005-05-19 11:31:00,107.148,107.149,107.117,107.134,437600003.0
2005-05-19 11:32:00,107.158,107.159,107.113,107.124,287799997.0
2005-05-19 11:33:00,107.133,107.133,107.113,107.123,132900001.0
2005-05-19 11:34:00,107.118,107.118,107.108,107.114,389600007.0
2005-05-19 11:35:00,107.106,107.129,107.106,107.116,308200007.0
2005-05-19 11:36:00,107.133,107.135,107.13,107.135,247000000.0
2005-05-19 11:37:00,107.127,107.142,107.124,107.142,199200006.0
2005-05-19 11:38:00,107.135,107.138,107.12,107.13,298700010.0
2005-05-19 11:39:00,107.142,107.157,107.134,107.157,355900002.0
2005-05-19 11:40:00,107.167,107.182,107.15,107.182,80200000.0
2005-05-19 11:41:00,107.187,107.187,107.159,107.182,334899999.0
2005-05-19 11:42:00,107.18,107.18,107.156,107.175,182399998.0
2005-05-19 11:43:00,107.196,107.217,107.191,107.201,252700003.0
2005-05-19 11:44:00,107.212,107.221,107.197,107.197,154499999.0
2005-05-19 11:45:00,107.216,107.216,107.174,107.191,395099998.0
2005-05-19 11:46:00,107.189,107.211,107.189,107.211,127800002.0
2005-05-19 11:47:00,107.208,107.213,107.188,107.21,301499993.0
2005-05-19 11:48:00,107.217,107.217,107.197,107.205,239200000.0
2005-05-19 11:49:00,107.22,107.22,107.203,107.209,155799998.0
2005-05-19 11:50:00,107.196,107.225,107.196,107.201,326500000.0
2005-05-19 11:51:00,107.183,107.208,107.181,107.196,277699997.0
2005-05-19 11:52:00,107.205,107.211,107.194,107.211,296600008.0
2005-05-19 11:53:00,107.203,107.203,107.183,107.193,448599996.0
2005-05-19 11:54:00,107.201,107.201,107.176,107.201,366899993.0
2005-05-19 11:55:00,107.201,107.219,107.181,107.219,309999999.0
2005-05-19 11:56:00,107.196,107.196,107.18,107.196,210699994.0
2005-05-19 11:57:00,107.195,107.206,107.194,107.194,243099995.0
2005-05-19 11:58:00,107.19,107.202,107.185,107.196,269500005.0
2005-05-19 11:59:00,107.183,107.198,107.172,107.19,254500004.0
2005-05-19 12:00:00,107.179,107.196,107.176,107.196,248899998.0
2005-05-19 12:01:00,107.198,107.217,107.184,107.208,295499996.0
2005-05-19 12:02:00,107.203,107.214,107.191,107.214,280900006.0
2005-05-19 12:03:00,107.22,107.22,107.205,107.205,207899998.0
2005-05-19 12:04:00,107.207,107.207,107.166,107.188,142200003.0
2005-05-19 12:05:00,107.19,107.205,107.18,107.196,294399994.0
2005-05-19 12:06:00,107.202,107.204,107.171,107.179,361600008.0
2005-05-19 12:07:00,107.185,107.185,107.16,107.172,234199997.0
2005-05-19 12:08:00,107.178,107.186,107.159,107.18,199400000.0
2005-05-19 12:09:00,107.183,107.195,107.179,107.181,236900004.0
2005-05-19 12:10:00,107.17,107.17,107.145,107.15,151599998.0
2005-05-19 12:11:00,107.14,107.14,107.114,107.114,375900002.0
2005-05-19 12:12:00,107.125,107.132,107.112,107.132,252199995.0
2005-05-19 12:13:00,107.141,107.147,107.117,107.147,142800000.0
2005-05-19 12:14:00,107.14,107.141,107.107,107.141,360300005.0
2005-05-19 12:15:00,107.138,107.143,107.119,107.133,209600000.0
2005-05-19 12:16:00,107.13,107.147,107.13,107.132,376799999.0
2005-05-19 12:17:00,107.142,107.147,107.122,107.134,313600000.0
2005-05-19 12:18:00,107.143,107.16,107.138,107.152,229300002.0
2005-05-19 12:19:00,107.163,107.163,107.131,107.135,106399998.0
2005-05-19 12:20:00,107.157,107.159,107.154,107.158,226399999.0
2005-05-19 12:21:00,107.168,107.168,107.142,107.161,218699999.0
2005-05-19 12:22:00,107.146,107.159,107.135,107.135,345900003.0
2005-05-19 12:23:00,107.157,107.162,107.115,107.115,366199998.0
2005-05-19 12:24:00,107.14,107.16,107.116,107.14,192200004.0
2005-05-19 12:25:00,107.123,107.154,107.123,107.14,308199999.0
2005-05-19 12:26:00,107.168,107.168,107.115,107.14,189499997.0
2005-05-19 12:27:00,107.167,107.167,107.131,107.139,270900002.0
2005-05-19 12:28:00,107.154,107.162,107.154,107.16,231799999.0
2005-05-19 12:29:00,107.15,107.159,107.143,107.154,193200002.0
2005-05-19 12:30:00,107.151,107.154,107.142,107.142,135599997.0
2005-05-19 12:31:00,107.161,107.17,107.141,107.142,277400002.0
2005-05-19 12:32:00,107.162,107.168,107.152,107.157,275600001.0
2005-05-19 12:33:00,107.163,107.172,107.156,107.162,281100002.0
2005-05-19 12:34:00,107.173,107.173,107.16,107.162,300899998.0
2005-05-19 12:35:00,107.177,107.179,107.159,107.165,260200007.0
2005-05-19 12:36:00,107.179,107.179,107.153,107.175,353900003.0
2005-05-19 12:37:00,107.175,107.2,107.175,107.198,119400000.0
2005-05-19 12:38:00,107.195,107.219,107.195,107.205,212499997.0
2005-05-19 12:39:00,107.21,107.23,107.206,107.224,157499999.0
2005-05-19 12:40:00,107.213,107.238,107.207,107.227,367900000.0
2005-05-19 12:41:00,107.203,107.222,107.191,107.205,294199999.0
2005-05-19 12:42:00,107.216,107.216,107.197,107.207,174000001.0
2005-05-19 12:43:00,107.204,107.215,107.193,107.2,260500000.0
2005-05-19 12:44:00,107.208,107.219,107.2,107.202,281900006.0
2005-05-19 12:45:00,107.217,107.221,107.172,107.172,370899996.0
2005-05-19 12:46:00,107.205,107.223,107.19,107.218,294599997.0
2005-05-19 12:47:00,107.208,107.223,107.191,107.218,217399996.0
2005-05-19 12:48:00,107.227,107.258,107.227,107.237,231800002.0
2005-05-19 12:49:00,107.238,107.247,107.23,107.246,323000001.0
2005-05-19 12:50:00,107.243,107.269,107.243,107.266,217900002.0
2005-05-19 12:51:00,107.277,107.277,107.235,107.254,327799999.0
2005-05-19 12:52:00,107.262,107.271,107.255,107.259,197800000.0
2005-05-19 12:53:00,107.265,107.274,107.243,107.255,302300003.0
2005-05-19 12:54:00,107.258,107.262,107.237,107.247,324200001.0
2005-05-19 12:55:00,107.253,107.259,107.233,107.25,172200003.0
2005-05-19 12:56:00,107.247,107.26,107.241,107.253,287500004.0
2005-05-19 12:57:00,107.256,107.264,107.244,107.249,276900003.0
2005-05-19 12:58:00,107.258,107.275,107.248,107.251,278899997.0
2005-05-19 12:59:00,107.248,107.265,107.238,107.262,285000003.0
2005-05-19 13:00:00,107.265,107.265,107.241,107.257,209700003.0
2005-05-19 13:01:00,107.26,107.27,107.26,107.263,258600009.0
2005-05-19 13:02:00,107.253,107.267,107.239,107.261,162100000.0
2005-05-19 13:03:00,107.258,107.258,107.239,107.252,90900001.0
2005-05-19 13:04:00,107.259,107.272,107.259,107.268,298400002.0
2005-05-19 13:05:00,107.255,107.265,107.252,107.257,450400003.0
2005-05-19 13:06:00,107.255,107.262,107.25,107.259,119900000.0
2005-05-19 13:07:00,107.27,107.271,107.246,107.262,369199998.0
2005-05-19 13:08:00,107.263,107.27,107.254,107.27,92699998.0
2005-05-19 13:09:00,107.249,107.249,107.231,107.245,248799999.0
2005-05-19 13:10:00,107.248,107.263,107.236,107.258,123199998.0
2005-05-19 13:11:00,107.247,107.261,107.238,107.244,196500001.0
2005-05-19 13:12:00,107.235,107.241,107.232,107.232,292100005.0
2005-05-19 13:13:00,107.22,107.229,107.215,107.226,267500000.0
2005-05-19 13:14:00,107.225,107.241,107.225,107.239,352500000.0
2005-05-19 13:15:00,107.231,107.238,107.201,107.201,239200000.0
2005-05-19 13:16:00,107.208,107.223,107.194,107.197,140200003.0
2005-05-19 13:17:00,107.212,107.213,107.199,107.204,258400000.0
2005-05-19 13:18:00,107.232,107.241,107.215,107.233,240700001.0
2005-05-19 13:19:00,107.25,107.255,107.232,107.235,180999998.0
2005-05-19 13:20:00,107.245,107.266,107.245,107.26,497700000.0
2005-05-19 13:21:00,107.27,107.27,107.248,107.255,235699997.0
2005-05-19 13:22:00,107.255,107.259,107.232,107.241,122599999.0
2005-05-19 13:23:00,107.257,107.271,107.25,107.267,232600001.0
2005-05-19 13:24:00,107.253,107.267,107.239,107.261,184799999.0
2005-05-19 13:25:00,107.255,107.259,107.231,107.235,347399998.0
2005-05-19 13:26:00,107.252,107.26,107.23,107.26,255700003.0
2005-05-19 13:27:00,107.291,107.301,107.28,107.285,347699989.0
2005-05-19 13:28:00,107.303,107.303,107.292,107.295,78300000.0
2005-05-19 13:29:00,107.3,107.302,107.279,107.301,142900004.0
2005-05-19 13:30:00,107.3,107.308,107.295,107.298,270999999.0
2005-05-19 13:31:00,107.299,107.3,107.289,107.296,224200001.0
2005-05-19 13:32:00,107.305,107.309,107.289,107.289,384600004.0
2005-05-19 13:33:00,107.308,107.31,107.297,107.304,249899998.0
2005-05-19 13:34:00,107.29,107.302,107.29,107.297,287699998.0
2005-05-19 13:35:00,107.272,107.295,107.27,107.295,183800001.0
2005-05-19 13:36:00,107.275,107.293,107.261,107.293,458799991.0
2005-05-19 13:37:00,107.292,107.292,107.258,107.269,233300000.0
2005-05-19 13:38:00,107.278,107.278,107.256,107.272,213599991.0
2005-05-19 13:39:00,107.282,107.295,107.275,107.288,175299996.0
2005-05-19 13:40:00,107.286,107.301,107.274,107.301,348199999.0
2005-05-19 13:41:00,107.307,107.333,107.307,107.321,223300000.0
2005-05-19 13:42:00,107.318,107.318,107.286,107.315,183600003.0
2005-05-19 13:43:00,107.318,107.326,107.301,107.326,138300003.0
2005-05-19 13:44:00,107.318,107.323,107.304,107.316,258899998.0
2005-05-19 13:45:00,107.31,107.335,107.304,107.335,299700003.0
2005-05-19 13:46:00,107.32,107.348,107.314,107.331,164800001.0
2005-05-19 13:47:00,107.338,107.345,107.32,107.345,183099999.0
2005-05-19 13:48:00,107.35,107.35,107.313,107.313,352699996.0
2005-05-19 13:49:00,107.332,107.339,107.306,107.324,362499994.0
2005-05-19 13:50:00,107.321,107.321,107.298,107.298,382000002.0
2005-05-19 13:51:00,107.312,107.319,107.299,107.312,306399995.0
2005-05-19 13:52:00,107.294,107.297,107.275,107.285,206000001.0
2005-05-19 13:53:00,107.27,107.286,107.269,107.278,334500000.0
2005-05-19 13:54:00,107.287,107.323,107.287,107.323,158900001.0
2005-05-19 13:55:00,107.322,107.324,107.306,107.321,157399998.0
2005-05-19 13:56:00,107.31,107.31,107.293,107.297,258300004.0
2005-05-19 13:57:00,107.283,107.29,107.28,107.282,260100002.0
2005-05-19 13:58:00,107.274,107.28,107.255,107.27,233800001.0
2005-05-19 13:59:00,107.272,107.286,107.268,107.268,196499995.0
2005-05-19 14:00:00,107.278,107.297,107.275,107.288,333500001.0
2005-05-19 14:01:00,107.284,107.292,107.262,107.265,166699999.0
2005-05-19 14:02:00,107.282,107.282,107.265,107.269,189900003.0
2005-05-19 14:03:00,107.273,107.294,107.265,107.274,283800002.0
2005-05-19 14:04:00,107.255,107.278,107.251,107.27,325299998.0
2005-05-19 14:05:00,107.263,107.272,107.249,107.256,137399997.0
2005-05-19 14:06:00,107.265,107.286,107.249,107.286,179700003.0
2005-05-19 14:07:00,107.273,107.273,107.261,107.268,254400002.0
2005-05-19 14:08:00,107.266,107.272,107.257,107.272,121299998.0
2005-05-19 14:09:00,107.261,107.277,107.26,107.271,170700002.0
2005-05-19 14:10:00,107.26,107.271,107.255,107.271,186500003.0
2005-05-19 14:11:00,107.25,107.26,107.238,107.252,229900001.0
2005-05-19 14:12:00,107.251,107.27,107.251,107.253,279899997.0
2005-05-19 14:13:00,107.28,107.281,107.257,107.257,235799999.0
2005-05-19 14:14:00,107.281,107.284,107.274,107.274,225399997.0
2005-05-19 14:15:00,107.268,107.292,107.26,107.28,461300000.0
2005-05-19 14:16:00,107.267,107.293,107.264,107.28,271299999.0
2005-05-19 14:17:00,107.295,107.307,107.276,107.29,327900006.0
2005-05-19 14:18:00,107.273,107.298,107.273,107.29,169399997.0
2005-05-19 14:19:00,107.27,107.291,107.269,107.288,209100001.0
2005-05-19 14:20:00,107.275,107.284,107.258,107.279,251499999.0
2005-05-19 14:21:00,107.292,107.31,107.285,107.31,177700003.0
2005-05-19 14:22:00,107.301,107.302,107.271,107.29,247499997.0
2005-05-19 14:23:00,107.302,107.302,107.27,107.298,367199996.0
2005-05-19 14:24:00,107.318,107.318,107.275,107.275,379899995.0
2005-05-19 14:25:00,107.332,107.353,107.327,107.338,220900000.0
2005-05-19 14:26:00,107.365,107.382,107.361,107.361,169100002.0
2005-05-19 14:27:00,107.363,107.37,107.348,107.364,251599992.0
2005-05-19 14:28:00,107.381,107.433,107.381,107.425,332200002.0
2005-05-19 14:29:00,107.405,107.405,107.36,107.401,170600003.0
2005-05-19 14:30:00,107.31,107.416,107.302,107.415,256300007.0
2005-05-19 14:31:00,107.402,107.439,107.396,107.431,203400001.0
2005-05-19 14:32:00,107.41,107.422,107.405,107.418,277600002.0
2005-05-19 14:33:00,107.413,107.443,107.413,107.443,105700002.0
2005-05-19 14:34:00,107.448,107.458,107.435,107.458,289100002.0
2005-05-19 14:35:00,107.447,107.447,107.437,107.44,316200002.0
2005-05-19 14:36:00,107.42,107.432,107.413,107.422,188400000.0
2005-05-19 14:37:00,107.399,107.419,107.351,107.408,244499999.0
2005-05-19 14:38:00,107.413,107.422,107.401,107.417,246500005.0
2005-05-19 14:39:00,107.425,107.43,107.423,107.423,332900002.0
2005-05-19 14:40:00,107.411,107.427,107.407,107.415,256100000.0
2005-05-19 14:41:00,107.405,107.419,107.399,107.41,280599997.0
2005-05-19 14:42:00,107.395,107.421,107.392,107.41,165300001.0
2005-05-19 14:43:00,107.417,107.418,107.407,107.41,283200001.0
2005-05-19 14:44:00,107.418,107.42,107.396,107.396,325100008.0
2005-05-19 14:45:00,107.373,107.387,107.367,107.373,199800000.0
2005-05-19 14:46:00,107.358,107.376,107.354,107.376,198900004.0
2005-05-19 14:47:00,107.372,107.379,107.356,107.369,145599996.0
2005-05-19 14:48:00,107.387,107.387,107.362,107.38,366500002.0
2005-05-19 14:49:00,107.375,107.375,107.361,107.371,173100001.0
2005-05-19 14:50:00,107.365,107.377,107.343,107.343,245899997.0
2005-05-19 14:51:00,107.356,107.364,107.348,107.354,237000001.0
2005-05-19 14:52:00,107.341,107.361,107.332,107.337,252300007.0
2005-05-19 14:53:00,107.354,107.36,107.349,107.358,272500001.0
2005-05-19 14:54:00,107.358,107.366,107.344,107.366,120000000.0
2005-05-19 14:55:00,107.348,107.371,107.33,107.371,221099999.0
2005-05-19 14:56:00,107.366,107.378,107.359,107.374,229499996.0
2005-05-19 14:57:00,107.373,107.406,107.364,107.405,293600007.0
2005-05-19 14:58:00,107.395,107.406,107.376,107.4,342700005.0
2005-05-19 14:59:00,107.408,107.408,107.39,107.39,243500003.0
2005-05-19 15:00:00,107.392,107.392,107.354,107.37,187600002.0
2005-05-19 15:01:00,107.388,107.395,107.37,107.395,102299999.0
2005-05-19 15:02:00,107.365,107.413,107.362,107.413,427400000.0
2005-05-19 15:03:00,107.401,107.426,107.378,107.426,107000000.0
2005-05-19 15:04:00,107.418,107.418,107.406,107.406,203599998.0
2005-05-19 15:05:00,107.413,107.419,107.405,107.412,376400001.0
2005-05-19 15:06:00,107.402,107.405,107.399,107.405,240400006.0
2005-05-19 15:07:00,107.378,107.378,107.322,107.325,126199999.0
2005-05-19 15:08:00,107.385,107.398,107.379,107.398,193699998.0
2005-05-19 15:09:00,107.41,107.418,107.396,107.415,334600004.0
2005-05-19 15:10:00,107.395,107.433,107.395,107.433,215000001.0
2005-05-19 15:11:00,107.444,107.451,107.437,107.445,259799998.0
2005-05-19 15:12:00,107.458,107.458,107.442,107.445,233999996.0
2005-05-19 15:13:00,107.435,107.438,107.416,107.436,254399995.0
2005-05-19 15:14:00,107.438,107.438,107.42,107.432,190900005.0
2005-05-19 15:15:00,107.421,107.437,107.414,107.431,197100005.0
2005-05-19 15:16:00,107.433,107.466,107.433,107.452,368499996.0
2005-05-19 15:17:00,107.466,107.466,107.449,107.449,119699999.0
2005-05-19 15:18:00,107.44,107.46,107.429,107.451,188800000.0
2005-05-19 15:19:00,107.452,107.452,107.435,107.44,322099996.0
2005-05-19 15:20:00,107.445,107.452,107.432,107.452,323500003.0
2005-05-19 15:21:00,107.44,107.44,107.412,107.421,352299998.0
2005-05-19 15:22:00,107.43,107.447,107.43,107.447,218900001.0
2005-05-19 15:23:00,107.458,107.46,107.446,107.447,121299999.0
2005-05-19 15:24:00,107.459,107.459,107.434,107.434,254100001.0
2005-05-19 15:25:00,107.432,107.451,107.432,107.451,252099994.0
2005-05-19 15:26:00,107.438,107.447,107.429,107.441,214200000.0
2005-05-19 15:27:00,107.443,107.458,107.438,107.457,242500002.0
2005-05-19 15:28:00,107.448,107.456,107.439,107.451,241499999.0
2005-05-19 15:29:00,107.445,107.45,107.421,107.434,341699997.0
2005-05-19 15:30:00,107.443,107.448,107.439,107.442,146899997.0
2005-05-19 15:31:00,107.427,107.427,107.418,107.418,202599999.0
2005-05-19 15:32:00,107.411,107.436,107.409,107.428,333400003.0
2005-05-19 15:33:00,107.43,107.43,107.417,107.425,203899997.0
2005-05-19 15:34:00,107.4,107.414,107.384,107.414,161300004.0
2005-05-19 15:35:00,107.42,107.425,107.392,107.392,267200004.0
2005-05-19 15:36:00,107.395,107.405,107.371,107.384,277000000.0
2005-05-19 15:37:00,107.382,107.404,107.374,107.396,299700003.0
2005-05-19 15:38:00,107.418,107.419,107.391,107.401,232599999.0
2005-05-19 15:39:00,107.387,107.399,107.351,107.358,223700003.0
2005-05-19 15:40:00,107.38,107.391,107.368,107.388,161400002.0
2005-05-19 15:41:00,107.38,107.392,107.369,107.372,143300002.0
2005-05-19 15:42:00,107.393,107.393,107.352,107.366,394200001.0
2005-05-19 15:43:00,107.348,107.375,107.338,107.375,295500006.0
2005-05-19 15:44:00,107.363,107.387,107.355,107.381,121699997.0
2005-05-19 15:45:00,107.371,107.371,107.345,107.359,139799998.0
2005-05-19 15:46:00,107.383,107.39,107.376,107.381,176299999.0
2005-05-19 15:47:00,107.364,107.392,107.36,107.392,298000003.0
2005-05-19 15:48:00,107.406,107.406,107.366,107.395,331799996.0
2005-05-19 15:49:00,107.392,107.41,107.385,107.41,202499995.0
2005-05-19 15:50:00,107.422,107.422,107.403,107.412,479399997.0
2005-05-19 15:51:00,107.423,107.423,107.411,107.417,215200002.0
2005-05-19 15:52:00,107.423,107.423,107.413,107.417,200199999.0
2005-05-19 15:53:00,107.41,107.41,107.396,107.396,133900002.0
2005-05-19 15:54:00,107.403,107.404,107.373,107.389,174999999.0
2005-05-19 15:55:00,107.394,107.396,107.378,107.392,365099997.0
2005-05-19 15:56:00,107.383,107.416,107.383,107.416,177299998.0
2005-05-19 15:57:00,107.395,107.42,107.395,107.42,159600003.0
2005-05-19 15:58:00,107.417,107.425,107.395,107.404,134500002.0
2005-05-19 15:59:00,107.377,107.415,107.344,107.415,419899997.0
2005-05-19 16:00:00,107.394,107.394,107.316,107.394,217800003.0
2005-05-19 16:01:00,107.408,107.41,107.397,107.405,364499997.0
2005-05-19 16:02:00,107.397,107.397,107.376,107.376,259899999.0
2005-05-19 16:03:00,107.382,107.399,107.38,107.399,222800000.0
2005-05-19 16:04:00,107.373,107.387,107.358,107.358,230800000.0
2005-05-19 16:05:00,107.387,107.403,107.385,107.398,217300003.0
2005-05-19 16:06:00,107.408,107.436,107.395,107.436,114500001.0
2005-05-19 16:07:00,107.44,107.448,107.381,107.431,443999997.0
2005-05-19 16:08:00,107.45,107.45,107.447,107.447,151999999.0
2005-05-19 16:09:00,107.448,107.448,107.427,107.427,203500000.0
2005-05-19 16:10:00,107.42,107.42,107.39,107.39,222599998.0
2005-05-19 16:11:00,107.392,107.409,107.387,107.409,225900000.0
2005-05-19 16:12:00,107.403,107.408,107.396,107.405,336000000.0
2005-05-19 16:13:00,107.393,107.403,107.369,107.401,242199994.0
2005-05-19 16:14:00,107.41,107.412,107.385,107.393,233900003.0
2005-05-19 16:15:00,107.393,107.407,107.393,107.407,256399999.0
2005-05-19 16:16:00,107.408,107.412,107.392,107.404,268600000.0
2005-05-19 16:17:00,107.398,107.398,107.367,107.383,131499998.0
2005-05-19 16:18:00,107.409,107.409,107.389,107.389,223799998.0
2005-05-19 16:19:00,107.398,107.415,107.397,107.4,160000002.0
2005-05-19 16:20:00,107.405,107.43,107.391,107.43,188699999.0
2005-05-19 16:21:00,107.425,107.438,107.397,107.435,167000000.0
2005-05-19 16:22:00,107.43,107.439,107.401,107.439,129399999.0
2005-05-19 16:23:00,107.44,107.455,107.428,107.455,220399998.0
2005-05-19 16:24:00,107.468,107.469,107.419,107.435,313400002.0
2005-05-19 16:25:00,107.46,107.47,107.46,107.466,219300001.0
2005-05-19 16:26:00,107.441,107.47,107.422,107.47,186100001.0
2005-05-19 16:27:00,107.448,107.467,107.432,107.463,135700000.0
2005-05-19 16:28:00,107.458,107.458,107.435,107.439,252900003.0
2005-05-19 16:29:00,107.473,107.474,107.445,107.469,253500000.0
2005-05-19 16:30:00,107.466,107.48,107.466,107.47,213100004.0
2005-05-19 16:31:00,107.465,107.47,107.451,107.452,230900005.0
2005-05-19 16:32:00,107.45,107.464,107.421,107.464,148899996.0
2005-05-19 16:33:00,107.468,107.468,107.46,107.46,201000004.0
2005-05-19 16:34:00,107.458,107.464,107.445,107.464,149200000.0
2005-05-19 16:35:00,107.47,107.475,107.443,107.458,319399995.0
2005-05-19 16:36:00,107.461,107.472,107.454,107.463,128999997.0
2005-05-19 16:37:00,107.46,107.46,107.427,107.441,232699998.0
2005-05-19 16:38:00,107.428,107.431,107.413,107.424,197800006.0
2005-05-19 16:39:00,107.444,107.45,107.428,107.447,233800001.0
2005-05-19 16:40:00,107.43,107.451,107.423,107.447,449799996.0
2005-05-19 16:41:00,107.485,107.498,107.479,107.498,290799997.0
2005-05-19 16:42:00,107.527,107.542,107.513,107.534,287599996.0
2005-05-19 16:43:00,107.533,107.539,107.51,107.516,315300002.0
2005-05-19 16:44:00,107.518,107.538,107.513,107.538,67400000.0
2005-05-19 16:45:00,107.559,107.578,107.559,107.578,351800009.0
2005-05-19 16:46:00,107.576,107.581,107.566,107.581,297700000.0
2005-05-19 16:47:00,107.592,107.601,107.575,107.599,276499996.0
2005-05-19 16:48:00,107.583,107.593,107.57,107.573,393599999.0
2005-05-19 16:49:00,107.577,107.59,107.557,107.567,291700005.0
2005-05-19 16:50:00,107.555,107.576,107.555,107.567,136299997.0
2005-05-19 16:51:00,107.56,107.56,107.543,107.555,243800002.0
2005-05-19 16:52:00,107.568,107.568,107.547,107.547,317000002.0
2005-05-19 16:53:00,107.548,107.559,107.548,107.558,248899993.0
2005-05-19 16:54:00,107.545,107.551,107.526,107.54,190499999.0
2005-05-19 16:55:00,107.535,107.538,107.514,107.519,224600003.0
2005-05-19 16:56:00,107.548,107.553,107.544,107.545,297299993.0
2005-05-19 16:57:00,107.558,107.567,107.547,107.567,221599999.0
2005-05-19 16:58:00,107.565,107.568,107.551,107.563,402100008.0
2005-05-19 16:59:00,107.563,107.574,107.562,107.574,210000001.0
2005-05-19 17:00:00,107.57,107.57,107.544,107.547,244299995.0
2005-05-19 17:01:00,107.538,107.555,107.524,107.54,356100003.0
2005-05-19 17:02:00,107.535,107.546,107.531,107.539,118600002.0
2005-05-19 17:03:00,107.545,107.55,107.516,107.533,366700007.0
2005-05-19 17:04:00,107.525,107.543,107.52,107.525,328699998.0
2005-05-19 17:05:00,107.542,107.544,107.519,107.532,386899994.0
2005-05-19 17:06:00,107.521,107.521,107.499,107.499,200900000.0
2005-05-19 17:07:00,107.515,107.525,107.488,107.503,323000004.0
2005-05-19 17:08:00,107.499,107.499,107.461,107.461,230900004.0
2005-05-19 17:09:00,107.457,107.47,107.437,107.447,152099998.0
2005-05-19 17:10:00,107.458,107.484,107.446,107.466,216500001.0
2005-05-19 17:11:00,107.446,107.446,107.409,107.409,176200000.0
2005-05-19 17:12:00,107.415,107.425,107.39,107.39,84799999.0
2005-05-19 17:13:00,107.4,107.401,107.376,107.401,348700001.0
2005-05-19 17:14:00,107.413,107.413,107.378,107.402,172999997.0
2005-05-19 17:15:00,107.411,107.422,107.41,107.422,112700002.0
2005-05-19 17:16:00,107.417,107.438,107.414,107.438,225199997.0
2005-05-19 17:17:00,107.452,107.459,107.448,107.456,312000001.0
2005-05-19 17:18:00,107.455,107.46,107.446,107.457,282699999.0
2005-05-19 17:19:00,107.465,107.47,107.444,107.451,295299999.0
2005-05-19 17:20:00,107.46,107.463,107.439,107.447,232600001.0
2005-05-19 17:21:00,107.458,107.458,107.442,107.455,114800003.0
2005-05-19 17:22:00,107.45,107.466,107.45,107.459,188299998.0
2005-05-19 17:23:00,107.467,107.49,107.467,107.48,275799994.0
2005-05-19 17:24:00,107.48,107.48,107.465,107.47,359399997.0
2005-05-19 17:25:00,107.461,107.472,107.455,107.472,208100001.0
2005-05-19 17:26:00,107.471,107.471,107.439,107.452,299399999.0
2005-05-19 17:27:00,107.461,107.461,107.412,107.412,194000003.0
2005-05-19 17:28:00,107.425,107.441,107.409,107.437,231999998.0
2005-05-19 17:29:00,107.435,107.449,107.435,107.445,229600000.0
2005-05-19 17:30:00,107.45,107.45,107.422,107.433,91800001.0
2005-05-19 17:31:00,107.438,107.447,107.417,107.446,251100001.0
2005-05-19 17:32:00,107.44,107.477,107.428,107.471,246000004.0
2005-05-19 17:33:00,107.442,107.473,107.425,107.473,306999998.0
2005-05-19 17:34:00,107.48,107.482,107.466,107.468,141299999.0
2005-05-19 17:35:00,107.46,107.462,107.45,107.454,255099997.0
2005-05-19 17:36:00,107.465,107.476,107.458,107.475,238699996.0
2005-05-19 17:37:00,107.472,107.48,107.47,107.475,125999999.0
2005-05-19 17:38:00,107.47,107.48,107.46,107.48,256299999.0
2005-05-19 17:39:00,107.484,107.49,107.454,107.49,484299996.0
2005-05-19 17:40:00,107.48,107.496,107.464,107.496,250200005.0
2005-05-19 17:41:00,107.467,107.503,107.467,107.481,367900003.0
2005-05-19 17:42:00,107.491,107.494,107.472,107.49,357700003.0
2005-05-19 17:43:00,107.484,107.497,107.483,107.483,215200004.0
2005-05-19 17:44:00,107.5,107.5,107.48,107.499,205100003.0
2005-05-19 17:45:00,107.492,107.498,107.46,107.46,282400003.0
2005-05-19 17:46:00,107.478,107.493,107.474,107.489,272500001.0
2005-05-19 17:47:00,107.482,107.501,107.474,107.48,217699999.0
2005-05-19 17:48:00,107.482,107.485,107.458,107.476,477600002.0
2005-05-19 17:49:00,107.473,107.491,107.466,107.482,274800004.0
2005-05-19 17:50:00,107.483,107.483,107.458,107.483,170900004.0
2005-05-19 17:51:00,107.493,107.501,107.473,107.49,138100002.0
2005-05-19 17:52:00,107.495,107.495,107.456,107.457,230500000.0
2005-05-19 17:53:00,107.452,107.475,107.427,107.435,181999998.0
2005-05-19 17:54:00,107.453,107.459,107.432,107.447,229400001.0
2005-05-19 17:55:00,107.453,107.466,107.44,107.44,258999999.0
2005-05-19 17:56:00,107.442,107.451,107.42,107.445,280999994.0
2005-05-19 17:57:00,107.435,107.457,107.431,107.448,308900002.0
2005-05-19 17:58:00,107.437,107.449,107.437,107.442,214599998.0
2005-05-19 17:59:00,107.43,107.434,107.395,107.417,253199999.0
2005-05-19 18:00:00,107.41,107.448,107.382,107.448,139299999.0
2005-05-19 18:01:00,107.468,107.468,107.433,107.452,2107500009.0
2005-05-19 18:02:00,107.45,107.46,107.44,107.44,1881599998.0
2005-05-19 18:03:00,107.45,107.54,107.45,107.53,1881599998.0
2005-05-19 18:04:00,107.52,107.6,107.52,107.6,1881599998.0
2005-05-19 18:05:00,107.61,107.64,107.6,107.63,1881599998.0
2005-05-19 18:06:00,107.62,107.62,107.57,107.57,1881599998.0
2005-05-19 18:07:00,107.58,107.58,107.55,107.55,1881599998.0
2005-05-19 18:08:00,107.54,107.54,107.49,107.51,1881599998.0
2005-05-19 18:09:00,107.52,107.55,107.5,107.5,1881599998.0
2005-05-19 18:10:00,107.51,107.53,107.5,107.51,1881599998.0
2005-05-19 18:11:00,107.508,107.549,107.507,107.536,1881599998.0
2005-05-19 18:12:00,107.536,107.536,107.496,107.508,2090200008.0
2005-05-19 18:13:00,107.52,107.52,107.5,107.51,1746099997.0
2005-05-19 18:14:00,107.52,107.54,107.52,107.53,1746099997.0
2005-05-19 18:15:00,107.52,107.52,107.49,107.49,1746099997.0
2005-05-19 18:16:00,107.47,107.47,107.45,107.46,1746099997.0
2005-05-19 18:17:00,107.455,107.492,107.455,107.492,1746099997.0
2005-05-19 18:18:00,107.49,107.5,107.47,107.47,1449999989.0
2005-05-19 18:19:00,107.46,107.47,107.46,107.47,1449999989.0
2005-05-19 18:20:00,107.46,107.46,107.44,107.44,1449999989.0
2005-05-19 18:21:00,107.46,107.47,107.45,107.45,1449999989.0
2005-05-19 18:22:00,107.45,107.5,107.44,107.5,1449999989.0
2005-05-19 18:23:00,107.49,107.5,107.49,107.49,1449999989.0
2005-05-19 18:24:00,107.51,107.52,107.47,107.47,1449999989.0
2005-05-19 18:25:00,107.49,107.51,107.49,107.51,1449999989.0
2005-05-19 18:26:00,107.5,107.5,107.49,107.5,1449999989.0
2005-05-19 18:27:00,107.487,107.539,107.467,107.539,1449999989.0
2005-05-19 18:28:00,107.54,107.55,107.52,107.52,1732200001.0
2005-05-19 18:29:00,107.51,107.52,107.49,107.52,1732200001.0
2005-05-19 18:30:00,107.5,107.51,107.5,107.51,1732200001.0
2005-05-19 18:31:00,107.5,107.51,107.5,107.5,1732200001.0
2005-05-19 18:32:00,107.49,107.51,107.47,107.51,1732200001.0
2005-05-19 18:33:00,107.52,107.52,107.51,107.51,1732200001.0
2005-05-19 18:34:00,107.52,107.53,107.52,107.52,1732200001.0
2005-05-19 18:35:00,107.53,107.53,107.52,107.53,1732200001.0
2005-05-19 18:36:00,107.504,107.539,107.487,107.514,1732200001.0
2005-05-19 18:37:00,107.52,107.525,107.513,107.523,1188299997.0
2005-05-19 18:38:00,107.529,107.529,107.494,107.51,1125699994.0
2005-05-19 18:39:00,107.51,107.51,107.489,107.496,799099996.0
2005-05-19 18:40:00,107.488,107.504,107.483,107.495,1686400002.0
2005-05-19 18:41:00,107.488,107.512,107.48,107.505,1407899992.0
2005-05-19 18:42:00,107.482,107.495,107.468,107.478,2130800010.0
2005-05-19 18:43:00,107.498,107.519,107.488,107.519,1258099996.0
2005-05-19 18:44:00,107.52,107.52,107.506,107.508,700500000.0
2005-05-19 18:45:00,107.514,107.526,107.488,107.511,1412200010.0
2005-05-19 18:46:00,107.501,107.529,107.496,107.499,1458099980.0
2005-05-19 18:47:00,107.505,107.521,107.499,107.521,327300003.0
2005-05-19 18:48:00,107.527,107.557,107.527,107.547,843300001.0
2005-05-19 18:49:00,107.53,107.563,107.527,107.556,1078399995.0
2005-05-19 18:50:00,107.565,107.592,107.565,107.569,2081199989.0
2005-05-19 18:51:00,107.569,107.58,107.551,107.572,1497000008.0
2005-05-19 18:52:00,107.561,107.561,107.509,107.523,1836200012.0
2005-05-19 18:53:00,107.531,107.535,107.493,107.515,1631399992.0
2005-05-19 18:54:00,107.51,107.527,107.506,107.522,1818399988.0
2005-05-19 18:55:00,107.512,107.539,107.496,107.503,1617000004.0
2005-05-19 18:56:00,107.517,107.522,107.51,107.522,193999996.0
2005-05-19 18:57:00,107.515,107.531,107.489,107.508,988400003.0
2005-05-19 18:58:00,107.522,107.536,107.501,107.536,1304799996.0
2005-05-19 18:59:00,107.535,107.554,107.516,107.528,1581799994.0
2005-05-19 19:00:00,107.515,107.541,107.508,107.519,528300002.0
2005-05-19 19:01:00,107.522,107.534,107.497,107.508,649500003.0
2005-05-19 19:02:00,107.475,107.5,107.465,107.485,865600007.0
2005-05-19 19:03:00,107.483,107.483,107.456,107.474,1624900000.0
2005-05-19 19:04:00,107.48,107.48,107.442,107.478,1128299991.0
2005-05-19 19:05:00,107.475,107.476,107.45,107.465,891800003.0
2005-05-19 19:06:00,107.47,107.476,107.462,107.476,1049700013.0
2005-05-19 19:08:00,107.48,107.481,107.452,107.467,1515700001.0
2005-05-19 19:09:00,107.469,107.47,107.445,107.465,638799998.0
2005-05-19 19:10:00,107.489,107.495,107.45,107.456,585000000.0
2005-05-19 19:11:00,107.451,107.454,107.436,107.448,697499987.0
2005-05-19 19:12:00,107.458,107.478,107.451,107.478,881400003.0
2005-05-19 19:13:00,107.47,107.493,107.457,107.468,609399999.0
2005-05-19 19:14:00,107.454,107.464,107.425,107.464,733699997.0
2005-05-19 19:15:00,107.452,107.452,107.397,107.407,1914400003.0
2005-05-19 19:16:00,107.407,107.427,107.391,107.426,600899998.0
2005-05-19 19:17:00,107.429,107.445,107.423,107.441,1328500004.0
2005-05-19 19:18:00,107.425,107.432,107.403,107.414,743800002.0
2005-05-19 19:19:00,107.422,107.435,107.386,107.419,1823999987.0
2005-05-19 19:20:00,107.417,107.423,107.401,107.41,941199999.0
2005-05-19 19:21:00,107.41,107.41,107.391,107.408,1171000011.0
2005-05-19 19:22:00,107.417,107.437,107.399,107.412,728100002.0
2005-05-19 19:23:00,107.45,107.45,107.44,107.44,1451899994.0
2005-05-19 19:24:00,107.436,107.457,107.43,107.446,1451899994.0
2005-05-19 19:25:00,107.424,107.448,107.399,107.427,1617000007.0
2005-05-19 19:26:00,107.44,107.44,107.44,107.44,1671300002.0
2005-05-19 19:27:00,107.432,107.441,107.41,107.417,1671300002.0
2005-05-19 19:28:00,107.425,107.44,107.41,107.422,1287699994.0
2005-05-19 19:29:00,107.445,107.454,107.42,107.435,969500010.0
2005-05-19 19:30:00,107.43,107.448,107.387,107.44,950600005.0
2005-05-19 19:31:00,107.435,107.448,107.417,107.426,1631199999.0
2005-05-19 19:32:00,107.441,107.468,107.436,107.454,1560300005.0
2005-05-19 19:33:00,107.453,107.462,107.43,107.453,972999998.0
2005-05-19 19:34:00,107.457,107.478,107.449,107.475,1143400017.0
2005-05-19 19:35:00,107.461,107.468,107.422,107.455,1040199999.0
2005-05-19 19:36:00,107.436,107.467,107.425,107.443,531700003.0
2005-05-19 19:37:00,107.42,107.447,107.415,107.443,371500006.0
2005-05-19 19:38:00,107.433,107.457,107.418,107.447,1168999992.0
2005-05-19 19:39:00,107.438,107.444,107.421,107.434,1313399998.0
2005-05-19 19:40:00,107.443,107.449,107.411,107.441,720800000.0
2005-05-19 19:41:00,107.447,107.452,107.427,107.445,1006100001.0
2005-05-19 19:42:00,107.433,107.449,107.387,107.445,779200002.0
2005-05-19 19:43:00,107.44,107.465,107.433,107.456,487699989.0
2005-05-19 19:44:00,107.46,107.478,107.443,107.457,1079500002.0
2005-05-19 19:45:00,107.465,107.488,107.447,107.476,699599998.0
2005-05-19 19:46:00,107.475,107.507,107.462,107.488,823699994.0
2005-05-19 19:47:00,107.498,107.498,107.472,107.494,464600001.0
2005-05-19 19:48:00,107.493,107.518,107.488,107.488,1480400000.0
2005-05-19 19:49:00,107.49,107.518,107.481,107.518,788999994.0
2005-05-19 19:50:00,107.505,107.523,107.486,107.507,952199998.0
2005-05-19 19:51:00,107.513,107.529,107.499,107.521,806099989.0
2005-05-19 19:52:00,107.523,107.539,107.494,107.512,953400006.0
2005-05-19 19:53:00,107.471,107.527,107.464,107.505,1041199997.0
2005-05-19 19:54:00,107.505,107.528,107.49,107.512,1917099990.0
2005-05-19 19:55:00,107.509,107.531,107.496,107.506,449199994.0
2005-05-19 19:56:00,107.491,107.514,107.48,107.513,878499994.0
2005-05-19 19:57:00,107.504,107.509,107.471,107.503,599400001.0
2005-05-19 19:58:00,107.505,107.509,107.473,107.491,1301999997.0
2005-05-19 19:59:00,107.484,107.489,107.464,107.485,1224500007.0
2005-05-19 20:00:00,107.48,107.484,107.465,107.476,354899997.0
2005-05-19 20:01:00,107.478,107.49,107.469,107.483,543499991.0
2005-05-19 20:02:00,107.478,107.485,107.451,107.475,1340800011.0
2005-05-19 20:03:00,107.484,107.484,107.448,107.473,757799992.0
2005-05-19 20:04:00,107.485,107.485,107.48,107.48,687600002.0
2005-05-19 20:05:00,107.487,107.488,107.47,107.485,1190399999.0
2005-05-19 20:06:00,107.488,107.49,107.461,107.483,1355000022.0
2005-05-19 20:07:00,107.459,107.479,107.441,107.457,878100005.0
2005-05-19 20:08:00,107.468,107.48,107.452,107.457,1156700008.0
2005-05-19 20:09:00,107.466,107.484,107.459,107.484,1033699997.0
2005-05-19 20:10:00,107.483,107.497,107.459,107.47,664500004.0
2005-05-19 20:11:00,107.472,107.498,107.457,107.468,1748700011.0
2005-05-19 20:12:00,107.49,107.49,107.49,107.49,1052399999.0
2005-05-19 20:13:00,107.468,107.477,107.459,107.471,1052399999.0
2005-05-19 20:14:00,107.477,107.487,107.444,107.465,1254200001.0
2005-05-19 20:15:00,107.482,107.496,107.444,107.444,1428400004.0
2005-05-19 20:16:00,107.484,107.53,107.484,107.53,1186300008.0
2005-05-19 20:17:00,107.524,107.525,107.499,107.522,778000003.0
2005-05-19 20:18:00,107.525,107.548,107.525,107.546,271199999.0
2005-05-19 20:19:00,107.536,107.551,107.532,107.551,1095299991.0
2005-05-19 20:20:00,107.548,107.55,107.523,107.535,1020499995.0
2005-05-19 20:21:00,107.551,107.551,107.528,107.53,1376600006.0
2005-05-19 20:22:00,107.523,107.544,107.513,107.536,1456300003.0
2005-05-19 20:23:00,107.536,107.544,107.517,107.527,824300000.0
2005-05-19 20:24:00,107.523,107.529,107.507,107.51,861900004.0
2005-05-19 20:25:00,107.535,107.558,107.53,107.54,971800000.0
2005-05-19 20:26:00,107.538,107.551,107.517,107.544,686400001.0
2005-05-19 20:27:00,107.542,107.542,107.519,107.533,1146900008.0
2005-05-19 20:29:00,107.57,107.59,107.57,107.59,2026099992.0
2005-05-19 20:30:00,107.6,107.6,107.59,107.59,2026099992.0
2005-05-19 20:31:00,107.6,107.6,107.58,107.58,2026099992.0
2005-05-19 20:32:00,107.569,107.601,107.569,107.601,2026099992.0
2005-05-19 20:33:00,107.604,107.607,107.572,107.588,691800003.0
2005-05-19 20:34:00,107.593,107.599,107.582,107.595,537000003.0
2005-05-19 20:35:00,107.598,107.598,107.566,107.592,659699999.0
2005-05-19 20:36:00,107.597,107.604,107.597,107.604,453500008.0
2005-05-19 20:37:00,107.59,107.592,107.567,107.592,375499999.0
2005-05-19 20:38:00,107.594,107.599,107.572,107.594,1147300000.0
2005-05-19 20:39:00,107.606,107.618,107.592,107.597,1018200001.0
2005-05-19 20:40:00,107.6,107.6,107.59,107.59,1328500019.0
2005-05-19 20:41:00,107.583,107.599,107.567,107.594,1328500019.0
2005-05-19 20:42:00,107.57,107.588,107.554,107.586,1163000004.0
2005-05-19 20:43:00,107.592,107.628,107.592,107.622,1592500000.0
2005-05-19 20:44:00,107.623,107.63,107.593,107.613,1746699984.0
2005-05-19 20:45:00,107.618,107.618,107.564,107.597,1193700007.0
2005-05-19 20:46:00,107.59,107.6,107.551,107.551,1404799994.0
2005-05-19 20:47:00,107.558,107.569,107.548,107.563,1738300012.0
2005-05-19 20:48:00,107.565,107.586,107.545,107.575,1189000006.0
2005-05-19 20:49:00,107.558,107.574,107.542,107.56,1247600003.0
2005-05-19 20:50:00,107.577,107.589,107.546,107.578,1449199994.0
2005-05-19 20:51:00,107.578,107.589,107.543,107.565,826000003.0
2005-05-19 20:52:00,107.565,107.565,107.544,107.545,237000002.0
2005-05-19 20:53:00,107.547,107.561,107.53,107.554,1283499988.0
2005-05-19 20:54:00,107.557,107.571,107.549,107.566,857900004.0
2005-05-19 20:55:00,107.567,107.589,107.538,107.569,1586299998.0
2005-05-19 20:56:00,107.567,107.58,107.561,107.566,704400005.0
2005-05-19 20:57:00,107.56,107.567,107.53,107.552,1543100000.0
2005-05-19 20:58:00,107.55,107.57,107.55,107.55,1981799999.0
2005-05-19 20:59:00,107.57,107.57,107.55,107.57,1981799999.0
2005-05-19 21:00:00,107.551,107.574,107.551,107.563,1981799999.0
2005-05-19 21:01:00,107.578,107.61,107.566,107.598,1291199999.0
2005-05-19 21:02:00,107.585,107.585,107.539,107.557,877099990.0
2005-05-19 21:03:00,107.568,107.588,107.552,107.561,1157500001.0
2005-05-19 21:04:00,107.572,107.601,107.571,107.601,506799996.0
2005-05-19 21:05:00,107.604,107.617,107.582,107.599,351500000.0
2005-05-19 21:06:00,107.597,107.607,107.57,107.596,672100010.0
2005-05-19 21:07:00,107.593,107.606,107.58,107.597,2104200011.0
2005-05-19 21:08:00,107.602,107.602,107.572,107.6,782799992.0
2005-05-19 21:09:00,107.592,107.602,107.589,107.593,190300001.0
2005-05-19 21:10:00,107.588,107.588,107.545,107.56,515700003.0
2005-05-19 21:11:00,107.577,107.581,107.57,107.575,310900002.0
2005-05-19 21:12:00,107.556,107.582,107.542,107.582,493199994.0
2005-05-19 21:13:00,107.583,107.607,107.578,107.597,731599998.0
2005-05-19 21:14:00,107.612,107.612,107.584,107.606,1678300003.0
2005-05-19 21:15:00,107.61,107.628,107.606,107.62,1275199987.0
2005-05-19 21:16:00,107.605,107.626,107.593,107.617,838700003.0
2005-05-19 21:17:00,107.619,107.637,107.597,107.619,1642999996.0
2005-05-19 21:18:00,107.616,107.631,107.59,107.605,1141500000.0
2005-05-19 21:19:00,107.62,107.627,107.592,107.607,1423100004.0
2005-05-19 21:20:00,107.61,107.624,107.6,107.607,1455100001.0
2005-05-19 21:21:00,107.621,107.624,107.557,107.6,992400003.0
2005-05-19 21:22:00,107.621,107.624,107.611,107.615,1743799988.0
2005-05-19 21:23:00,107.622,107.63,107.605,107.615,1097100001.0
2005-05-19 21:24:00,107.617,107.627,107.6,107.62,1260900000.0
2005-05-19 21:25:00,107.633,107.641,107.605,107.612,1856500008.0
2005-05-19 21:26:00,107.614,107.636,107.606,107.611,924700005.0
2005-05-19 21:27:00,107.602,107.62,107.592,107.613,907999994.0
2005-05-19 21:28:00,107.616,107.616,107.601,107.612,402900000.0
2005-05-19 21:29:00,107.607,107.641,107.605,107.612,732600004.0
2005-05-19 21:30:00,107.62,107.625,107.617,107.62,687399996.0
2005-05-19 21:31:00,107.6,107.628,107.595,107.62,415600003.0
2005-05-19 21:32:00,107.616,107.629,107.601,107.622,797399990.0
2005-05-19 21:33:00,107.619,107.648,107.613,107.634,392199995.0
2005-05-19 21:34:00,107.646,107.658,107.631,107.64,521000003.0
2005-05-19 21:35:00,107.637,107.637,107.613,107.628,267499998.0
2005-05-19 21:36:00,107.627,107.63,107.597,107.61,526799998.0
2005-05-19 21:37:00,107.628,107.644,107.617,107.623,622300002.0
2005-05-19 21:38:00,107.626,107.627,107.603,107.604,247199999.0
2005-05-19 21:39:00,107.62,107.645,107.609,107.632,400000000.0
2005-05-19 21:40:00,107.642,107.642,107.614,107.635,695499994.0
2005-05-19 21:41:00,107.63,107.643,107.624,107.639,719100006.0
2005-05-19 21:42:00,107.63,107.645,107.614,107.641,895200000.0
2005-05-19 21:43:00,107.638,107.646,107.616,107.625,385900004.0
2005-05-19 21:44:00,107.648,107.663,107.625,107.646,1633399981.0
2005-05-19 21:45:00,107.635,107.648,107.623,107.628,610999988.0
2005-05-19 21:46:00,107.647,107.647,107.616,107.637,721000000.0
2005-05-19 21:47:00,107.64,107.648,107.608,107.629,428500003.0
2005-05-19 21:48:00,107.622,107.631,107.609,107.609,993100007.0
2005-05-19 21:49:00,107.591,107.627,107.589,107.622,542000001.0
2005-05-19 21:50:00,107.63,107.63,107.62,107.623,270899999.0
2005-05-19 21:51:00,107.645,107.65,107.62,107.634,492899995.0
2005-05-19 21:52:00,107.637,107.651,107.627,107.644,194100004.0
2005-05-19 21:53:00,107.65,107.665,107.642,107.647,344299998.0
2005-05-19 21:54:00,107.644,107.658,107.619,107.643,599300010.0
2005-05-19 21:55:00,107.649,107.649,107.632,107.639,356800009.0
2005-05-19 21:56:00,107.636,107.646,107.614,107.639,466799996.0
2005-05-19 21:57:00,107.638,107.638,107.616,107.619,499600001.0
2005-05-19 21:58:00,107.613,107.62,107.594,107.62,385700001.0
2005-05-19 21:59:00,107.627,107.642,107.605,107.62,410399993.0
2005-05-19 22:00:00,107.622,107.641,107.619,107.629,1076899999.0
2005-05-19 22:01:00,107.638,107.644,107.627,107.644,1211700009.0
2005-05-19 22:02:00,107.648,107.658,107.617,107.622,764300007.0
2005-05-19 22:03:00,107.625,107.634,107.608,107.61,317299996.0
2005-05-19 22:04:00,107.606,107.617,107.579,107.605,722200000.0
2005-05-19 22:05:00,107.598,107.607,107.59,107.604,266099997.0
2005-05-19 22:06:00,107.595,107.624,107.589,107.624,246600002.0
2005-05-19 22:07:00,107.608,107.618,107.596,107.615,398499994.0
2005-05-19 22:08:00,107.61,107.626,107.595,107.595,334800002.0
2005-05-19 22:09:00,107.611,107.614,107.598,107.614,112800001.0
2005-05-19 22:10:00,107.617,107.617,107.59,107.61,242199997.0
2005-05-19 22:11:00,107.601,107.636,107.594,107.607,446200002.0
2005-05-19 22:12:00,107.618,107.618,107.571,107.6,363099993.0
2005-05-19 22:13:00,107.61,107.617,107.593,107.617,531800005.0
2005-05-19 22:14:00,107.619,107.628,107.594,107.628,218600000.0
2005-05-19 22:15:00,107.615,107.624,107.608,107.617,272099994.0
2005-05-19 22:16:00,107.622,107.624,107.605,107.622,934000006.0
2005-05-19 22:17:00,107.621,107.633,107.611,107.628,340599998.0
2005-05-19 22:18:00,107.641,107.651,107.625,107.632,508500001.0
2005-05-19 22:19:00,107.633,107.65,107.631,107.642,229400005.0
2005-05-19 22:20:00,107.645,107.651,107.634,107.639,250300004.0
2005-05-19 22:21:00,107.635,107.641,107.619,107.641,147200000.0
2005-05-19 22:22:00,107.645,107.645,107.609,107.63,264199996.0
2005-05-19 22:23:00,107.624,107.633,107.62,107.633,161700000.0
2005-05-19 22:24:00,107.64,107.641,107.62,107.635,168299999.0
2005-05-19 22:25:00,107.65,107.65,107.628,107.65,320800002.0
2005-05-19 22:26:00,107.634,107.643,107.619,107.636,138200003.0
2005-05-19 22:27:00,107.643,107.645,107.615,107.625,845599998.0
2005-05-19 22:28:00,107.633,107.633,107.615,107.625,367400003.0
2005-05-19 22:29:00,107.61,107.617,107.598,107.606,176100001.0
2005-05-19 22:30:00,107.609,107.615,107.604,107.607,244199997.0
2005-05-19 22:31:00,107.622,107.623,107.604,107.614,348400002.0
2005-05-19 22:32:00,107.628,107.635,107.618,107.63,351200000.0
2005-05-19 22:33:00,107.635,107.637,107.624,107.637,726000003.0
2005-05-19 22:34:00,107.632,107.639,107.62,107.625,1276500008.0
2005-05-19 22:35:00,107.642,107.661,107.642,107.644,210799997.0
2005-05-19 22:36:00,107.636,107.651,107.598,107.619,616499997.0
2005-05-19 22:37:00,107.634,107.634,107.618,107.625,195199999.0
2005-05-19 22:38:00,107.623,107.623,107.594,107.6,134799998.0
2005-05-19 22:39:00,107.605,107.624,107.605,107.624,270099998.0
2005-05-19 22:40:00,107.62,107.622,107.6,107.611,570499999.0
2005-05-19 22:41:00,107.615,107.637,107.611,107.628,270800001.0
2005-05-19 22:42:00,107.617,107.626,107.614,107.623,146900004.0
2005-05-19 22:43:00,107.626,107.631,107.617,107.617,273699999.0
2005-05-19 22:44:00,107.616,107.633,107.601,107.633,164300001.0
2005-05-19 22:45:00,107.633,107.633,107.616,107.618,390100004.0
2005-05-19 22:46:00,107.626,107.646,107.609,107.635,475799998.0
2005-05-19 22:47:00,107.656,107.656,107.619,107.626,292199995.0
2005-05-19 22:48:00,107.607,107.621,107.591,107.601,437199999.0
2005-05-19 22:49:00,107.597,107.616,107.596,107.611,160100000.0
2005-05-19 22:50:00,107.605,107.621,107.59,107.59,528099990.0
2005-05-19 22:51:00,107.62,107.628,107.599,107.599,413299997.0
2005-05-19 22:52:00,107.6,107.622,107.592,107.603,158799996.0
2005-05-19 22:53:00,107.619,107.628,107.603,107.603,392700000.0
2005-05-19 22:54:00,107.614,107.639,107.614,107.627,273299999.0
2005-05-19 22:55:00,107.632,107.632,107.613,107.614,314299999.0
2005-05-19 22:56:00,107.608,107.627,107.605,107.616,303500005.0
2005-05-19 22:57:00,107.615,107.624,107.608,107.613,555700007.0
2005-05-19 22:58:00,107.619,107.634,107.609,107.63,252399995.0
2005-05-19 22:59:00,107.608,107.621,107.597,107.597,360799999.0
2005-05-19 23:00:00,107.602,107.631,107.602,107.613,320100003.0
2005-05-19 23:01:00,107.608,107.622,107.592,107.61,359100000.0
2005-05-19 23:02:00,107.622,107.626,107.605,107.613,326299998.0
2005-05-19 23:03:00,107.615,107.624,107.6,107.609,270999998.0
2005-05-19 23:04:00,107.612,107.62,107.599,107.601,209300004.0
2005-05-19 23:05:00,107.618,107.63,107.6,107.6,373999997.0
2005-05-19 23:06:00,107.62,107.624,107.595,107.6,190700001.0
2005-05-19 23:07:00,107.621,107.64,107.614,107.614,304900007.0
2005-05-19 23:08:00,107.613,107.643,107.608,107.62,294600002.0
2005-05-19 23:09:00,107.635,107.658,107.635,107.646,137700001.0
2005-05-19 23:10:00,107.633,107.651,107.627,107.632,346500004.0
2005-05-19 23:11:00,107.635,107.646,107.619,107.619,409300006.0
2005-05-19 23:12:00,107.623,107.641,107.617,107.63,456399999.0
2005-05-19 23:13:00,107.627,107.658,107.627,107.636,108799998.0
2005-05-19 23:14:00,107.629,107.633,107.603,107.606,190599997.0
2005-05-19 23:15:00,107.606,107.637,107.603,107.63,197499997.0
2005-05-19 23:16:00,107.634,107.648,107.625,107.625,243899991.0
2005-05-19 23:17:00,107.648,107.661,107.637,107.648,265600003.0
2005-05-19 23:18:00,107.643,107.667,107.633,107.661,350799994.0
2005-05-19 23:19:00,107.662,107.675,107.644,107.647,171299998.0
2005-05-19 23:20:00,107.647,107.655,107.631,107.645,195600003.0
2005-05-19 23:21:00,107.642,107.66,107.63,107.644,216200003.0
2005-05-19 23:22:00,107.636,107.664,107.631,107.66,254899995.0
2005-05-19 23:23:00,107.655,107.66,107.63,107.648,194599998.0
2005-05-19 23:24:00,107.66,107.66,107.629,107.635,227599998.0
2005-05-19 23:25:00,107.64,107.658,107.636,107.657,264100000.0
2005-05-19 23:26:00,107.633,107.656,107.633,107.654,268400002.0
2005-05-19 23:27:00,107.659,107.671,107.638,107.644,326499993.0
2005-05-19 23:28:00,107.643,107.652,107.634,107.652,252399998.0
2005-05-19 23:29:00,107.663,107.664,107.646,107.655,148999999.0
2005-05-19 23:30:00,107.655,107.662,107.634,107.646,311100001.0
2005-05-19 23:31:00,107.643,107.652,107.635,107.648,169900001.0
2005-05-19 23:32:00,107.643,107.655,107.63,107.641,176399998.0
2005-05-19 23:33:00,107.632,107.658,107.631,107.65,279299999.0
2005-05-19 23:34:00,107.644,107.644,107.624,107.624,287700004.0
2005-05-19 23:35:00,107.632,107.643,107.618,107.622,203400002.0
2005-05-19 23:36:00,107.621,107.629,107.617,107.629,306100000.0
2005-05-19 23:37:00,107.635,107.656,107.628,107.636,264500000.0
2005-05-19 23:38:00,107.645,107.645,107.626,107.637,315499997.0
2005-05-19 23:39:00,107.655,107.655,107.629,107.638,500799997.0
2005-05-19 23:40:00,107.666,107.666,107.639,107.646,366900002.0
2005-05-19 23:41:00,107.635,107.635,107.617,107.625,212499998.0
2005-05-19 23:42:00,107.613,107.622,107.605,107.622,176900004.0
2005-05-19 23:43:00,107.615,107.628,107.602,107.62,279399994.0
2005-05-19 23:44:00,107.617,107.634,107.608,107.609,142000003.0
2005-05-19 23:45:00,107.638,107.646,107.629,107.631,384800001.0
2005-05-19 23:46:00,107.623,107.645,107.618,107.633,372199998.0
2005-05-19 23:47:00,107.64,107.649,107.603,107.614,254599998.0
2005-05-19 23:48:00,107.615,107.632,107.6,107.619,288500004.0
2005-05-19 23:49:00,107.632,107.641,107.625,107.638,242799997.0
2005-05-19 23:50:00,107.637,107.637,107.619,107.633,350299997.0
2005-05-19 23:51:00,107.632,107.638,107.613,107.622,107499999.0
2005-05-19 23:52:00,107.628,107.641,107.615,107.63,261699997.0
2005-05-19 23:53:00,107.628,107.631,107.615,107.62,183299999.0
2005-05-19 23:54:00,107.618,107.622,107.604,107.604,152700004.0
2005-05-19 23:55:00,107.612,107.618,107.599,107.618,88599998.0
2005-05-19 23:56:00,107.613,107.625,107.604,107.612,151099999.0
2005-05-19 23:57:00,107.62,107.627,107.62,107.62,139100000.0
2005-05-19 23:58:00,107.625,107.625,107.597,107.597,100600001.0
2005-05-19 23:59:00,107.602,107.623,107.6,107.6,159199998.0
2005-05-20 00:00:00,107.604,107.605,107.575,107.584,321899995.0
2005-05-20 00:01:00,107.582,107.594,107.578,107.585,286899999.0
2005-05-20 00:02:00,107.59,107.59,107.576,107.59,207399996.0
2005-05-20 00:03:00,107.597,107.597,107.573,107.577,251900004.0
2005-05-20 00:04:00,107.57,107.585,107.558,107.58,256200004.0
2005-05-20 00:05:00,107.582,107.592,107.574,107.592,302800003.0
2005-05-20 00:06:00,107.574,107.58,107.57,107.57,254200000.0
2005-05-20 00:07:00,107.57,107.572,107.548,107.554,268399996.0
2005-05-20 00:08:00,107.598,107.598,107.559,107.57,271300004.0
2005-05-20 00:09:00,107.579,107.58,107.561,107.565,295400002.0
2005-05-20 00:10:00,107.563,107.577,107.558,107.577,131300000.0
2005-05-20 00:11:00,107.576,107.576,107.555,107.56,181299999.0
2005-05-20 00:12:00,107.561,107.561,107.548,107.549,120000000.0
2005-05-20 00:13:00,107.563,107.576,107.553,107.575,175600001.0
2005-05-20 00:14:00,107.568,107.571,107.554,107.564,272600005.0
2005-05-20 00:15:00,107.538,107.556,107.538,107.543,399500002.0
2005-05-20 00:16:00,107.571,107.58,107.547,107.58,128499998.0
2005-05-20 00:17:00,107.569,107.578,107.552,107.556,267500007.0
2005-05-20 00:18:00,107.571,107.571,107.549,107.559,163600002.0
2005-05-20 00:19:00,107.552,107.552,107.522,107.533,345299997.0
2005-05-20 00:20:00,107.542,107.545,107.537,107.545,293300002.0
2005-05-20 00:21:00,107.555,107.562,107.535,107.562,202399996.0
2005-05-20 00:22:00,107.54,107.544,107.523,107.537,335199999.0
2005-05-20 00:23:00,107.55,107.555,107.531,107.545,136399996.0
2005-05-20 00:24:00,107.55,107.56,107.54,107.542,307600003.0
2005-05-20 00:25:00,107.535,107.551,107.531,107.541,354399995.0
2005-05-20 00:26:00,107.532,107.565,107.531,107.565,286900004.0
2005-05-20 00:27:00,107.54,107.551,107.54,107.544,142399999.0
2005-05-20 00:28:00,107.542,107.568,107.538,107.568,80199999.0
2005-05-20 00:29:00,107.573,107.592,107.563,107.589,73299999.0
2005-05-20 00:30:00,107.587,107.589,107.556,107.571,122699999.0
2005-05-20 00:31:00,107.57,107.571,107.546,107.566,204999999.0
2005-05-20 00:32:00,107.562,107.572,107.556,107.558,274300000.0
2005-05-20 00:33:00,107.56,107.571,107.551,107.56,129599998.0
2005-05-20 00:34:00,107.545,107.575,107.545,107.575,309400003.0
2005-05-20 00:35:00,107.567,107.57,107.548,107.555,443400003.0
2005-05-20 00:36:00,107.552,107.582,107.551,107.574,191400000.0
2005-05-20 00:37:00,107.584,107.605,107.576,107.605,274800006.0
2005-05-20 00:38:00,107.604,107.613,107.594,107.604,174399997.0
2005-05-20 00:39:00,107.617,107.617,107.591,107.611,273300007.0
2005-05-20 00:40:00,107.622,107.622,107.605,107.61,139800001.0
2005-05-20 00:41:00,107.617,107.624,107.609,107.609,225100004.0
2005-05-20 00:42:00,107.618,107.633,107.602,107.607,367799997.0
2005-05-20 00:43:00,107.615,107.624,107.589,107.624,197300001.0
2005-05-20 00:44:00,107.608,107.617,107.593,107.593,304100003.0
2005-05-20 00:45:00,107.595,107.595,107.576,107.584,231799994.0
2005-05-20 00:46:00,107.602,107.609,107.584,107.594,223100000.0
2005-05-20 00:47:00,107.598,107.598,107.58,107.583,210000004.0
2005-05-20 00:48:00,107.563,107.563,107.548,107.551,146099998.0
2005-05-20 00:49:00,107.564,107.581,107.564,107.579,259400007.0
2005-05-20 00:50:00,107.561,107.585,107.561,107.572,232100000.0
2005-05-20 00:51:00,107.568,107.583,107.562,107.562,185099998.0
2005-05-20 00:52:00,107.583,107.599,107.576,107.588,244299999.0
2005-05-20 00:53:00,107.581,107.591,107.573,107.573,238000005.0
2005-05-20 00:54:00,107.558,107.591,107.557,107.568,390700005.0
2005-05-20 00:55:00,107.589,107.599,107.569,107.592,308200002.0
2005-05-20 00:56:00,107.587,107.601,107.574,107.577,279699994.0
2005-05-20 00:57:00,107.578,107.599,107.574,107.592,172500004.0
2005-05-20 00:58:00,107.602,107.615,107.595,107.595,212300001.0
2005-05-20 00:59:00,107.598,107.598,107.568,107.583,239999995.0
2005-05-20 01:00:00,107.574,107.597,107.574,107.592,229200001.0
2005-05-20 01:01:00,107.588,107.592,107.574,107.584,307599997.0
2005-05-20 01:02:00,107.596,107.606,107.585,107.602,183000001.0
2005-05-20 01:03:00,107.602,107.613,107.596,107.604,281199991.0
2005-05-20 01:04:00,107.6,107.6,107.575,107.592,204500001.0
2005-05-20 01:05:00,107.586,107.598,107.578,107.594,188200000.0
2005-05-20 01:06:00,107.592,107.614,107.591,107.6,214000003.0
2005-05-20 01:07:00,107.603,107.614,107.594,107.609,259600002.0
2005-05-20 01:08:00,107.608,107.617,107.599,107.601,201399999.0
2005-05-20 01:09:00,107.608,107.612,107.594,107.596,282700001.0
2005-05-20 01:10:00,107.603,107.603,107.588,107.597,233700000.0
2005-05-20 01:11:00,107.588,107.612,107.583,107.612,210200000.0
2005-05-20 01:12:00,107.611,107.625,107.604,107.607,344300003.0
2005-05-20 01:13:00,107.618,107.622,107.606,107.622,274799997.0
2005-05-20 01:14:00,107.625,107.633,107.614,107.625,153400003.0
2005-05-20 01:15:00,107.65,107.654,107.619,107.627,225700003.0
2005-05-20 01:16:00,107.635,107.635,107.612,107.623,220699998.0
2005-05-20 01:17:00,107.632,107.639,107.611,107.632,354400001.0
2005-05-20 01:18:00,107.63,107.634,107.594,107.602,141999999.0
2005-05-20 01:19:00,107.641,107.656,107.632,107.649,223199997.0
2005-05-20 01:20:00,107.649,107.649,107.617,107.617,240300006.0
2005-05-20 01:21:00,107.642,107.648,107.618,107.637,453900003.0
2005-05-20 01:22:00,107.623,107.635,107.613,107.613,431300008.0
2005-05-20 01:23:00,107.637,107.642,107.635,107.642,187800001.0
2005-05-20 01:24:00,107.637,107.639,107.625,107.639,263600000.0
2005-05-20 01:25:00,107.63,107.639,107.615,107.639,139199997.0
2005-05-20 01:26:00,107.637,107.639,107.604,107.604,184700004.0
2005-05-20 01:27:00,107.598,107.632,107.598,107.625,289600003.0
2005-05-20 01:28:00,107.621,107.626,107.606,107.618,77200000.0
2005-05-20 01:29:00,107.623,107.633,107.611,107.622,223600000.0
2005-05-20 01:30:00,107.605,107.612,107.599,107.612,142700000.0
2005-05-20 01:31:00,107.595,107.619,107.595,107.606,211600000.0
2005-05-20 01:32:00,107.588,107.635,107.588,107.629,294000000.0
2005-05-20 01:33:00,107.613,107.631,107.609,107.629,154300000.0
2005-05-20 01:34:00,107.595,107.63,107.592,107.62,330800001.0
2005-05-20 01:35:00,107.63,107.635,107.598,107.602,203599999.0
2005-05-20 01:36:00,107.614,107.641,107.602,107.631,224000003.0
2005-05-20 01:37:00,107.62,107.636,107.615,107.617,338900004.0
2005-05-20 01:38:00,107.613,107.63,107.602,107.63,288500002.0
2005-05-20 01:39:00,107.627,107.634,107.611,107.614,174900006.0
2005-05-20 01:40:00,107.618,107.641,107.605,107.618,308499999.0
2005-05-20 01:41:00,107.625,107.634,107.619,107.627,206900002.0
2005-05-20 01:42:00,107.607,107.623,107.597,107.616,284599999.0
2005-05-20 01:43:00,107.647,107.655,107.638,107.648,315200005.0
2005-05-20 01:44:00,107.655,107.666,107.649,107.662,406000005.0
2005-05-20 01:45:00,107.652,107.673,107.65,107.665,354299995.0
2005-05-20 01:46:00,107.652,107.659,107.628,107.645,261499999.0
2005-05-20 01:47:00,107.655,107.667,107.652,107.658,280699995.0
2005-05-20 01:48:00,107.678,107.68,107.66,107.666,278100004.0
2005-05-20 01:49:00,107.663,107.672,107.654,107.667,174199999.0
2005-05-20 01:50:00,107.665,107.676,107.659,107.672,221600004.0
2005-05-20 01:51:00,107.654,107.674,107.654,107.664,280200000.0
2005-05-20 01:52:00,107.658,107.66,107.635,107.647,293699998.0
2005-05-20 01:53:00,107.663,107.669,107.64,107.645,202999998.0
2005-05-20 01:54:00,107.653,107.66,107.63,107.66,173699997.0
2005-05-20 01:55:00,107.659,107.664,107.649,107.664,231699998.0
2005-05-20 01:56:00,107.665,107.676,107.655,107.658,286300002.0
2005-05-20 01:57:00,107.64,107.651,107.63,107.645,280399996.0
2005-05-20 01:58:00,107.655,107.666,107.643,107.664,187599999.0
2005-05-20 01:59:00,107.658,107.667,107.642,107.657,421800002.0
2005-05-20 02:00:00,107.638,107.676,107.633,107.676,195799995.0
2005-05-20 02:01:00,107.665,107.67,107.655,107.662,117099998.0
2005-05-20 02:02:00,107.673,107.68,107.657,107.668,198499998.0
2005-05-20 02:03:00,107.656,107.656,107.632,107.646,273999997.0
2005-05-20 02:04:00,107.656,107.657,107.647,107.653,246399999.0
2005-05-20 02:05:00,107.655,107.672,107.654,107.67,198300001.0
2005-05-20 02:06:00,107.662,107.662,107.655,107.658,176699996.0
2005-05-20 02:07:00,107.669,107.669,107.645,107.659,278999995.0
2005-05-20 02:08:00,107.678,107.679,107.649,107.649,140300001.0
2005-05-20 02:09:00,107.665,107.667,107.657,107.665,336099994.0
2005-05-20 02:10:00,107.66,107.691,107.648,107.691,427999995.0
2005-05-20 02:11:00,107.688,107.707,107.678,107.701,217499998.0
2005-05-20 02:12:00,107.7,107.725,107.7,107.702,274599995.0
2005-05-20 02:13:00,107.698,107.7,107.696,107.698,215100005.0
2005-05-20 02:14:00,107.685,107.709,107.681,107.697,377600003.0
2005-05-20 02:15:00,107.692,107.697,107.68,107.687,60700000.0
2005-05-20 02:16:00,107.707,107.707,107.668,107.67,174499998.0
2005-05-20 02:17:00,107.673,107.695,107.673,107.691,123599999.0
2005-05-20 02:18:00,107.699,107.702,107.694,107.698,295999995.0
2005-05-20 02:19:00,107.691,107.708,107.691,107.706,203400002.0
2005-05-20 02:20:00,107.709,107.717,107.693,107.698,220499994.0
2005-05-20 02:21:00,107.693,107.695,107.682,107.695,52800000.0
2005-05-20 02:22:00,107.685,107.691,107.671,107.681,254399997.0
2005-05-20 02:23:00,107.658,107.684,107.658,107.665,305200007.0
2005-05-20 02:24:00,107.65,107.666,107.641,107.666,302099997.0
2005-05-20 02:25:00,107.65,107.665,107.641,107.658,309799995.0
2005-05-20 02:26:00,107.67,107.67,107.646,107.663,352299996.0
2005-05-20 02:27:00,107.65,107.684,107.646,107.684,273100002.0
2005-05-20 02:28:00,107.69,107.69,107.668,107.682,348400001.0
2005-05-20 02:29:00,107.692,107.698,107.684,107.694,215199998.0
2005-05-20 02:30:00,107.699,107.701,107.68,107.691,162699997.0
2005-05-20 02:31:00,107.698,107.699,107.654,107.672,359000001.0
2005-05-20 02:32:00,107.658,107.669,107.649,107.668,230900000.0
2005-05-20 02:33:00,107.661,107.676,107.651,107.671,251600005.0
2005-05-20 02:34:00,107.668,107.671,107.659,107.667,233899998.0
2005-05-20 02:35:00,107.69,107.696,107.671,107.677,404600003.0
2005-05-20 02:36:00,107.672,107.696,107.67,107.696,303699996.0
2005-05-20 02:37:00,107.685,107.692,107.671,107.69,220300003.0
2005-05-20 02:38:00,107.685,107.697,107.677,107.691,208099998.0
2005-05-20 02:39:00,107.682,107.682,107.669,107.674,132500001.0
2005-05-20 02:40:00,107.677,107.7,107.668,107.695,262000000.0
2005-05-20 02:41:00,107.71,107.713,107.691,107.704,376799999.0
2005-05-20 02:42:00,107.697,107.708,107.697,107.7,175500001.0
2005-05-20 02:43:00,107.7,107.708,107.682,107.703,181599998.0
2005-05-20 02:44:00,107.705,107.72,107.703,107.72,214299998.0
2005-05-20 02:45:00,107.713,107.738,107.707,107.722,340200005.0
2005-05-20 02:46:00,107.703,107.756,107.699,107.756,189700002.0
2005-05-20 02:47:00,107.74,107.746,107.724,107.737,143300000.0
2005-05-20 02:48:00,107.735,107.74,107.725,107.737,292499991.0
2005-05-20 02:49:00,107.743,107.743,107.729,107.732,181100000.0
2005-05-20 02:50:00,107.722,107.746,107.722,107.746,300400002.0
2005-05-20 02:51:00,107.745,107.745,107.726,107.728,261300005.0
2005-05-20 02:52:00,107.729,107.729,107.717,107.717,193700004.0
2005-05-20 02:53:00,107.715,107.726,107.703,107.704,174000004.0
2005-05-20 02:54:00,107.682,107.707,107.682,107.699,194500002.0
2005-05-20 02:55:00,107.696,107.696,107.651,107.654,133399999.0
2005-05-20 02:56:00,107.625,107.633,107.607,107.627,262500003.0
2005-05-20 02:57:00,107.61,107.61,107.595,107.595,152499998.0
2005-05-20 02:58:00,107.588,107.588,107.559,107.564,336600006.0
2005-05-20 02:59:00,107.57,107.581,107.561,107.577,172699998.0
2005-05-20 03:00:00,107.55,107.55,107.54,107.548,279099998.0
2005-05-20 03:01:00,107.553,107.57,107.54,107.57,254899998.0
2005-05-20 03:02:00,107.55,107.561,107.525,107.561,115899998.0
2005-05-20 03:03:00,107.563,107.578,107.554,107.574,227100005.0
2005-05-20 03:04:00,107.555,107.572,107.555,107.566,390500011.0
2005-05-20 03:05:00,107.572,107.579,107.555,107.579,264299995.0
2005-05-20 03:06:00,107.582,107.59,107.565,107.584,133000002.0
2005-05-20 03:07:00,107.557,107.568,107.542,107.565,300199997.0
2005-05-20 03:08:00,107.568,107.568,107.544,107.555,292599999.0
2005-05-20 03:09:00,107.548,107.548,107.526,107.535,309799999.0
2005-05-20 03:10:00,107.535,107.554,107.535,107.542,143399998.0
2005-05-20 03:11:00,107.55,107.555,107.53,107.542,260500003.0
2005-05-20 03:12:00,107.548,107.555,107.538,107.555,363000001.0
2005-05-20 03:13:00,107.539,107.556,107.539,107.546,271200001.0
2005-05-20 03:14:00,107.542,107.544,107.521,107.538,239900004.0
2005-05-20 03:15:00,107.547,107.549,107.527,107.54,293600002.0
2005-05-20 03:16:00,107.526,107.526,107.512,107.522,141000002.0
2005-05-20 03:17:00,107.535,107.544,107.519,107.532,266800002.0
2005-05-20 03:18:00,107.528,107.534,107.517,107.521,449999993.0
2005-05-20 03:19:00,107.53,107.53,107.511,107.516,274900005.0
2005-05-20 03:20:00,107.518,107.518,107.485,107.507,305799997.0
2005-05-20 03:21:00,107.508,107.516,107.496,107.516,55200000.0
2005-05-20 03:22:00,107.503,107.506,107.489,107.493,393099995.0
2005-05-20 03:23:00,107.495,107.5,107.472,107.484,187999999.0
2005-05-20 03:24:00,107.482,107.492,107.469,107.492,361899997.0
2005-05-20 03:25:00,107.487,107.487,107.46,107.464,221499994.0
2005-05-20 03:26:00,107.484,107.484,107.471,107.478,76299999.0
2005-05-20 03:27:00,107.473,107.491,107.464,107.491,261400000.0
2005-05-20 03:28:00,107.48,107.508,107.466,107.508,323600005.0
2005-05-20 03:29:00,107.508,107.509,107.459,107.478,445400003.0
2005-05-20 03:30:00,107.481,107.516,107.481,107.506,217899998.0
2005-05-20 03:31:00,107.498,107.505,107.484,107.496,154499997.0
2005-05-20 03:32:00,107.505,107.514,107.491,107.491,219899997.0
2005-05-20 03:33:00,107.492,107.504,107.472,107.5,90000000.0
2005-05-20 03:34:00,107.497,107.5,107.487,107.491,388400003.0
2005-05-20 03:35:00,107.465,107.508,107.462,107.508,171600003.0
2005-05-20 03:36:00,107.497,107.515,107.497,107.515,137199997.0
2005-05-20 03:37:00,107.499,107.499,107.482,107.487,127299998.0
2005-05-20 03:38:00,107.478,107.495,107.463,107.483,248199999.0
2005-05-20 03:39:00,107.487,107.491,107.477,107.491,233499996.0
2005-05-20 03:40:00,107.487,107.504,107.482,107.5,286100007.0
2005-05-20 03:41:00,107.495,107.495,107.467,107.486,163200001.0
2005-05-20 03:42:00,107.49,107.49,107.468,107.479,122100001.0
2005-05-20 03:43:00,107.493,107.498,107.486,107.487,322999997.0
2005-05-20 03:44:00,107.498,107.502,107.473,107.502,138699999.0
2005-05-20 03:45:00,107.508,107.508,107.466,107.487,247800002.0
2005-05-20 03:46:00,107.506,107.506,107.491,107.491,288199996.0
2005-05-20 03:47:00,107.501,107.506,107.489,107.489,157999999.0
2005-05-20 03:48:00,107.489,107.509,107.489,107.509,270999995.0
2005-05-20 03:49:00,107.51,107.512,107.485,107.492,132200000.0
2005-05-20 03:50:00,107.5,107.508,107.493,107.508,181499999.0
2005-05-20 03:51:00,107.503,107.52,107.49,107.517,227700002.0
2005-05-20 03:52:00,107.515,107.521,107.496,107.505,210000002.0
2005-05-20 03:53:00,107.496,107.516,107.491,107.503,181699999.0
2005-05-20 03:54:00,107.515,107.52,107.5,107.503,247099999.0
2005-05-20 03:55:00,107.5,107.5,107.473,107.485,201999998.0
2005-05-20 03:56:00,107.483,107.494,107.483,107.493,79500002.0
2005-05-20 03:57:00,107.49,107.5,107.479,107.489,124999999.0
2005-05-20 03:58:00,107.491,107.499,107.475,107.49,153400003.0
2005-05-20 03:59:00,107.472,107.503,107.471,107.486,359499999.0
2005-05-20 04:00:00,107.49,107.49,107.459,107.473,253499999.0
2005-05-20 04:01:00,107.465,107.487,107.464,107.47,359099994.0
2005-05-20 04:02:00,107.478,107.495,107.448,107.481,378500005.0
2005-05-20 04:03:00,107.486,107.486,107.469,107.475,271900000.0
2005-05-20 04:04:00,107.478,107.478,107.456,107.473,330000005.0
2005-05-20 04:05:00,107.478,107.482,107.464,107.472,191899998.0
2005-05-20 04:06:00,107.478,107.491,107.447,107.491,323300006.0
2005-05-20 04:07:00,107.495,107.495,107.461,107.475,250300001.0
2005-05-20 04:08:00,107.485,107.49,107.469,107.488,190100000.0
2005-05-20 04:09:00,107.483,107.497,107.471,107.493,377900000.0
2005-05-20 04:10:00,107.477,107.479,107.448,107.479,166099998.0
2005-05-20 04:11:00,107.473,107.481,107.465,107.474,156200003.0
2005-05-20 04:12:00,107.475,107.488,107.459,107.488,171500001.0
2005-05-20 04:13:00,107.485,107.489,107.457,107.464,224799996.0
2005-05-20 04:14:00,107.468,107.482,107.456,107.47,200400003.0
2005-05-20 04:15:00,107.477,107.477,107.452,107.473,181000000.0
2005-05-20 04:16:00,107.478,107.478,107.447,107.462,218300002.0
2005-05-20 04:17:00,107.465,107.475,107.447,107.459,301400006.0
2005-05-20 04:18:00,107.453,107.467,107.45,107.467,81400001.0
2005-05-20 04:19:00,107.452,107.461,107.444,107.451,205100003.0
2005-05-20 04:20:00,107.452,107.46,107.433,107.447,239399996.0
2005-05-20 04:21:00,107.45,107.45,107.44,107.448,193000002.0
2005-05-20 04:22:00,107.457,107.47,107.455,107.468,280399997.0
2005-05-20 04:23:00,107.467,107.467,107.444,107.455,341999995.0
2005-05-20 04:24:00,107.461,107.469,107.434,107.458,374899995.0
2005-05-20 04:25:00,107.455,107.462,107.439,107.462,455300004.0
2005-05-20 04:26:00,107.473,107.484,107.437,107.468,385800000.0
2005-05-20 04:27:00,107.485,107.491,107.46,107.477,320800000.0
2005-05-20 04:28:00,107.478,107.483,107.467,107.483,206900006.0
2005-05-20 04:29:00,107.492,107.504,107.492,107.498,119399999.0
2005-05-20 04:30:00,107.495,107.506,107.464,107.484,341299998.0
2005-05-20 04:31:00,107.487,107.494,107.485,107.494,314700004.0
2005-05-20 04:32:00,107.502,107.506,107.471,107.476,363299994.0
2005-05-20 04:33:00,107.482,107.49,107.467,107.473,286400005.0
2005-05-20 04:34:00,107.454,107.468,107.436,107.468,348599997.0
2005-05-20 04:35:00,107.477,107.48,107.467,107.471,141899998.0
2005-05-20 04:36:00,107.472,107.488,107.464,107.488,197000002.0
2005-05-20 04:37:00,107.471,107.49,107.457,107.489,79899998.0
2005-05-20 04:38:00,107.502,107.508,107.481,107.508,248299997.0
2005-05-20 04:39:00,107.49,107.506,107.49,107.493,151700001.0
2005-05-20 04:40:00,107.503,107.515,107.492,107.502,343599998.0
2005-05-20 04:41:00,107.5,107.527,107.493,107.521,213400001.0
2005-05-20 04:42:00,107.499,107.519,107.499,107.509,213000000.0
2005-05-20 04:43:00,107.512,107.522,107.494,107.504,291900000.0
2005-05-20 04:44:00,107.488,107.516,107.486,107.513,234300000.0
2005-05-20 04:45:00,107.498,107.506,107.477,107.506,155300004.0
2005-05-20 04:46:00,107.508,107.51,107.499,107.5,275800001.0
2005-05-20 04:47:00,107.505,107.505,107.481,107.493,262599999.0
2005-05-20 04:48:00,107.5,107.504,107.468,107.475,279499997.0
2005-05-20 04:49:00,107.495,107.495,107.485,107.49,279400003.0
2005-05-20 04:50:00,107.475,107.508,107.475,107.504,340900002.0
2005-05-20 04:51:00,107.493,107.511,107.489,107.496,149899998.0
2005-05-20 04:52:00,107.471,107.512,107.471,107.505,263099996.0
2005-05-20 04:53:00,107.471,107.499,107.469,107.499,149199998.0
2005-05-20 04:54:00,107.498,107.498,107.47,107.476,111599999.0
2005-05-20 04:55:00,107.472,107.492,107.47,107.473,321399996.0
2005-05-20 04:56:00,107.5,107.504,107.471,107.482,276500002.0
2005-05-20 04:57:00,107.49,107.506,107.488,107.499,258400003.0
2005-05-20 04:58:00,107.493,107.507,107.471,107.507,264100002.0
2005-05-20 04:59:00,107.517,107.517,107.499,107.508,222200002.0
2005-05-20 05:00:00,107.499,107.5,107.476,107.5,198400004.0
2005-05-20 05:01:00,107.502,107.509,107.473,107.482,296199999.0
2005-05-20 05:02:00,107.491,107.508,107.488,107.508,193599999.0
2005-05-20 05:03:00,107.507,107.509,107.472,107.495,344300008.0
2005-05-20 05:04:00,107.498,107.499,107.475,107.486,196699999.0
2005-05-20 05:05:00,107.488,107.495,107.468,107.48,221699995.0
2005-05-20 05:06:00,107.49,107.49,107.46,107.473,309900000.0
2005-05-20 05:07:00,107.5,107.5,107.489,107.489,290800002.0
2005-05-20 05:08:00,107.488,107.497,107.475,107.491,205099998.0
2005-05-20 05:09:00,107.47,107.496,107.464,107.495,246000005.0
2005-05-20 05:10:00,107.472,107.483,107.47,107.48,188999999.0
2005-05-20 05:11:00,107.466,107.488,107.458,107.488,230499999.0
2005-05-20 05:12:00,107.48,107.48,107.459,107.465,235900000.0
2005-05-20 05:13:00,107.452,107.486,107.451,107.468,217000001.0
2005-05-20 05:14:00,107.453,107.467,107.446,107.465,210599996.0
2005-05-20 05:15:00,107.468,107.475,107.468,107.473,218700000.0
2005-05-20 05:16:00,107.455,107.483,107.455,107.468,322700001.0
2005-05-20 05:17:00,107.483,107.498,107.476,107.497,175199998.0
2005-05-20 05:18:00,107.483,107.491,107.475,107.489,290299994.0
2005-05-20 05:19:00,107.482,107.499,107.482,107.486,135500002.0
2005-05-20 05:20:00,107.492,107.493,107.485,107.493,235200000.0
2005-05-20 05:21:00,107.483,107.489,107.468,107.477,270200000.0
2005-05-20 05:22:00,107.492,107.494,107.469,107.477,297100001.0
2005-05-20 05:23:00,107.482,107.485,107.469,107.483,197900000.0
2005-05-20 05:24:00,107.492,107.492,107.469,107.478,179700000.0
2005-05-20 05:25:00,107.475,107.488,107.451,107.477,281300004.0
2005-05-20 05:26:00,107.46,107.483,107.46,107.473,315500001.0
2005-05-20 05:27:00,107.483,107.49,107.466,107.472,293699996.0
2005-05-20 05:28:00,107.485,107.499,107.475,107.499,212700006.0
2005-05-20 05:29:00,107.485,107.493,107.475,107.49,310499999.0
2005-05-20 05:30:00,107.498,107.499,107.473,107.499,365700003.0
2005-05-20 05:31:00,107.495,107.5,107.474,107.487,272700000.0
2005-05-20 05:32:00,107.492,107.504,107.464,107.499,238299999.0
2005-05-20 05:33:00,107.49,107.49,107.472,107.484,328699998.0
2005-05-20 05:34:00,107.497,107.505,107.484,107.484,465599998.0
2005-05-20 05:35:00,107.492,107.506,107.49,107.5,184699996.0
2005-05-20 05:36:00,107.486,107.503,107.48,107.487,265199999.0
2005-05-20 05:37:00,107.488,107.5,107.487,107.496,239900006.0
2005-05-20 05:38:00,107.49,107.495,107.477,107.484,260700003.0
2005-05-20 05:39:00,107.493,107.508,107.483,107.493,191300001.0
2005-05-20 05:40:00,107.473,107.506,107.468,107.506,183099994.0
2005-05-20 05:41:00,107.499,107.511,107.499,107.5,298600000.0
2005-05-20 05:42:00,107.495,107.495,107.482,107.491,244600001.0
2005-05-20 05:43:00,107.498,107.503,107.489,107.498,253899994.0
2005-05-20 05:44:00,107.503,107.512,107.487,107.512,240099998.0
2005-05-20 05:45:00,107.508,107.527,107.49,107.527,189400004.0
2005-05-20 05:46:00,107.53,107.545,107.52,107.536,420199999.0
2005-05-20 05:47:00,107.537,107.538,107.523,107.532,200200003.0
2005-05-20 05:48:00,107.517,107.531,107.513,107.524,346100000.0
2005-05-20 05:49:00,107.515,107.539,107.511,107.536,307999998.0
2005-05-20 05:50:00,107.548,107.548,107.526,107.54,257300006.0
2005-05-20 05:51:00,107.528,107.528,107.493,107.51,176000001.0
2005-05-20 05:52:00,107.515,107.522,107.496,107.51,280400000.0
2005-05-20 05:53:00,107.522,107.54,107.522,107.533,143000005.0
2005-05-20 05:54:00,107.546,107.546,107.516,107.544,420800007.0
2005-05-20 05:55:00,107.548,107.548,107.521,107.535,326200001.0
2005-05-20 05:56:00,107.54,107.54,107.525,107.528,168699996.0
2005-05-20 05:57:00,107.523,107.532,107.51,107.532,222500000.0
2005-05-20 05:58:00,107.54,107.54,107.513,107.517,304000003.0
2005-05-20 05:59:00,107.523,107.544,107.509,107.528,377199995.0
2005-05-20 06:00:00,107.508,107.518,107.482,107.518,169100003.0
2005-05-20 06:01:00,107.502,107.526,107.5,107.526,237199997.0
2005-05-20 06:02:00,107.51,107.511,107.491,107.511,208700008.0
2005-05-20 06:03:00,107.513,107.52,107.495,107.51,383199997.0
2005-05-20 06:04:00,107.497,107.515,107.486,107.511,46000000.0
2005-05-20 06:05:00,107.5,107.505,107.478,107.489,414599999.0
2005-05-20 06:06:00,107.492,107.492,107.463,107.48,205399997.0
2005-05-20 06:07:00,107.496,107.496,107.49,107.494,199500000.0
2005-05-20 06:08:00,107.5,107.502,107.481,107.5,194299997.0
2005-05-20 06:09:00,107.495,107.507,107.478,107.506,186799999.0
2005-05-20 06:10:00,107.504,107.51,107.485,107.485,195500001.0
2005-05-20 06:11:00,107.492,107.499,107.476,107.499,279899998.0
2005-05-20 06:12:00,107.49,107.511,107.49,107.499,278899997.0
2005-05-20 06:13:00,107.475,107.491,107.462,107.491,156199998.0
2005-05-20 06:14:00,107.495,107.502,107.485,107.495,237600007.0
2005-05-20 06:15:00,107.502,107.508,107.486,107.486,184500001.0
2005-05-20 06:16:00,107.493,107.506,107.484,107.499,278200004.0
2005-05-20 06:17:00,107.503,107.503,107.498,107.498,106700003.0
2005-05-20 06:18:00,107.482,107.488,107.471,107.488,170300003.0
2005-05-20 06:19:00,107.498,107.517,107.482,107.514,166700006.0
2005-05-20 06:20:00,107.5,107.51,107.49,107.503,155700002.0
2005-05-20 06:21:00,107.488,107.495,107.475,107.488,200800002.0
2005-05-20 06:22:00,107.49,107.497,107.481,107.49,302400001.0
2005-05-20 06:23:00,107.505,107.506,107.477,107.497,161499999.0
2005-05-20 06:24:00,107.49,107.505,107.484,107.505,304200001.0
2005-05-20 06:25:00,107.478,107.497,107.477,107.485,250599999.0
2005-05-20 06:26:00,107.488,107.496,107.464,107.495,242000000.0
2005-05-20 06:27:00,107.49,107.509,107.473,107.509,232000000.0
2005-05-20 06:28:00,107.47,107.489,107.462,107.489,199000003.0
2005-05-20 06:29:00,107.486,107.498,107.478,107.484,314200001.0
2005-05-20 06:30:00,107.46,107.488,107.449,107.459,294900000.0
2005-05-20 06:31:00,107.461,107.461,107.45,107.45,147499999.0
2005-05-20 06:32:00,107.462,107.482,107.451,107.482,194499999.0
2005-05-20 06:33:00,107.478,107.499,107.469,107.499,34700000.0
2005-05-20 06:34:00,107.495,107.523,107.489,107.518,387200008.0
2005-05-20 06:35:00,107.513,107.52,107.508,107.51,290299998.0
2005-05-20 06:36:00,107.522,107.523,107.494,107.512,255600004.0
2005-05-20 06:37:00,107.505,107.526,107.505,107.526,235800003.0
2005-05-20 06:38:00,107.52,107.52,107.498,107.508,95899998.0
2005-05-20 06:39:00,107.512,107.512,107.495,107.5,243600005.0
2005-05-20 06:40:00,107.502,107.518,107.495,107.518,140199997.0
2005-05-20 06:41:00,107.508,107.521,107.499,107.513,251500000.0
2005-05-20 06:42:00,107.513,107.519,107.501,107.515,247399999.0
2005-05-20 06:43:00,107.518,107.538,107.518,107.533,245499997.0
2005-05-20 06:44:00,107.557,107.561,107.544,107.544,151900003.0
2005-05-20 06:45:00,107.55,107.56,107.53,107.534,188999999.0
2005-05-20 06:46:00,107.542,107.559,107.535,107.559,186299996.0
2005-05-20 06:47:00,107.522,107.562,107.522,107.56,257000001.0
2005-05-20 06:48:00,107.552,107.558,107.537,107.544,152300000.0
2005-05-20 06:49:00,107.548,107.548,107.525,107.538,368600004.0
2005-05-20 06:50:00,107.538,107.538,107.516,107.524,168900000.0
2005-05-20 06:51:00,107.535,107.538,107.52,107.52,219900006.0
2005-05-20 06:52:00,107.519,107.545,107.515,107.527,316600007.0
2005-05-20 06:53:00,107.517,107.531,107.514,107.526,290699999.0
2005-05-20 06:54:00,107.528,107.551,107.515,107.536,316899996.0
2005-05-20 06:55:00,107.533,107.539,107.516,107.539,236300002.0
2005-05-20 06:56:00,107.536,107.536,107.515,107.534,208299999.0
2005-05-20 06:57:00,107.54,107.547,107.528,107.533,312299991.0
2005-05-20 06:58:00,107.53,107.541,107.52,107.539,296800001.0
2005-05-20 06:59:00,107.543,107.556,107.533,107.549,280700000.0
2005-05-20 07:00:00,107.535,107.544,107.512,107.533,503199991.0
2005-05-20 07:01:00,107.533,107.545,107.522,107.539,315199992.0
2005-05-20 07:02:00,107.522,107.548,107.522,107.547,219600003.0
2005-05-20 07:03:00,107.557,107.56,107.541,107.543,360800000.0
2005-05-20 07:04:00,107.533,107.553,107.522,107.548,252600001.0
2005-05-20 07:05:00,107.55,107.563,107.549,107.563,246300001.0
2005-05-20 07:06:00,107.55,107.55,107.531,107.537,202099999.0
2005-05-20 07:07:00,107.542,107.553,107.53,107.548,473400002.0
2005-05-20 07:08:00,107.533,107.541,107.53,107.541,248799996.0
2005-05-20 07:09:00,107.523,107.535,107.519,107.531,294699997.0
2005-05-20 07:10:00,107.517,107.517,107.504,107.504,300500006.0
2005-05-20 07:11:00,107.523,107.523,107.51,107.518,266900000.0
2005-05-20 07:12:00,107.512,107.531,107.494,107.526,330099999.0
2005-05-20 07:13:00,107.535,107.535,107.506,107.515,277100005.0
2005-05-20 07:14:00,107.518,107.526,107.509,107.517,191900000.0
2005-05-20 07:15:00,107.528,107.529,107.493,107.521,312500004.0
2005-05-20 07:16:00,107.49,107.512,107.482,107.503,165100003.0
2005-05-20 07:17:00,107.5,107.506,107.489,107.498,237299996.0
2005-05-20 07:18:00,107.509,107.509,107.49,107.498,196200002.0
2005-05-20 07:19:00,107.487,107.5,107.479,107.483,294600006.0
2005-05-20 07:20:00,107.505,107.525,107.494,107.496,330900005.0
2005-05-20 07:21:00,107.52,107.528,107.512,107.523,142799999.0
2005-05-20 07:22:00,107.513,107.513,107.499,107.503,236499999.0
2005-05-20 07:23:00,107.499,107.499,107.481,107.49,287899998.0
2005-05-20 07:24:00,107.495,107.499,107.486,107.497,269299996.0
2005-05-20 07:25:00,107.493,107.505,107.485,107.501,282599996.0
2005-05-20 07:26:00,107.504,107.508,107.483,107.487,263799999.0
2005-05-20 07:27:00,107.5,107.516,107.495,107.516,333900004.0
2005-05-20 07:28:00,107.512,107.52,107.493,107.514,160500003.0
2005-05-20 07:29:00,107.503,107.525,107.496,107.525,375800003.0
2005-05-20 07:30:00,107.522,107.529,107.502,107.504,247300004.0
2005-05-20 07:31:00,107.528,107.528,107.503,107.521,256899998.0
2005-05-20 07:32:00,107.516,107.53,107.496,107.53,399800003.0
2005-05-20 07:33:00,107.523,107.523,107.503,107.503,104300000.0
2005-05-20 07:34:00,107.511,107.523,107.5,107.515,363800000.0
2005-05-20 07:35:00,107.512,107.527,107.502,107.52,171400005.0
2005-05-20 07:36:00,107.502,107.521,107.495,107.518,324900002.0
2005-05-20 07:37:00,107.51,107.522,107.508,107.522,162499998.0
2005-05-20 07:38:00,107.515,107.529,107.507,107.529,219199998.0
2005-05-20 07:39:00,107.515,107.524,107.508,107.523,216299997.0
2005-05-20 07:40:00,107.518,107.537,107.506,107.506,249999993.0
2005-05-20 07:41:00,107.525,107.525,107.507,107.521,137499997.0
2005-05-20 07:42:00,107.527,107.533,107.505,107.505,229799997.0
2005-05-20 07:43:00,107.52,107.522,107.507,107.522,186700001.0
2005-05-20 07:44:00,107.522,107.537,107.514,107.521,351499998.0
2005-05-20 07:45:00,107.528,107.54,107.51,107.529,209699998.0
2005-05-20 07:46:00,107.532,107.539,107.498,107.519,201000002.0
2005-05-20 07:47:00,107.52,107.535,107.514,107.533,297500002.0
2005-05-20 07:48:00,107.528,107.538,107.513,107.531,213699998.0
2005-05-20 07:49:00,107.535,107.537,107.513,107.535,121000000.0
2005-05-20 07:50:00,107.532,107.535,107.511,107.516,232800002.0
2005-05-20 07:51:00,107.528,107.535,107.519,107.531,299900004.0
2005-05-20 07:52:00,107.522,107.523,107.502,107.517,224499998.0
2005-05-20 07:53:00,107.522,107.522,107.512,107.518,187800002.0
2005-05-20 07:54:00,107.523,107.527,107.503,107.514,251600002.0
2005-05-20 07:55:00,107.52,107.522,107.504,107.517,286300003.0
2005-05-20 07:56:00,107.51,107.519,107.501,107.517,187099998.0
2005-05-20 07:57:00,107.515,107.53,107.51,107.525,322100008.0
2005-05-20 07:58:00,107.529,107.538,107.508,107.514,183899996.0
2005-05-20 07:59:00,107.515,107.533,107.514,107.526,238600002.0
2005-05-20 08:00:00,107.522,107.523,107.508,107.509,123200001.0
2005-05-20 08:01:00,107.515,107.517,107.505,107.51,239500001.0
2005-05-20 08:02:00,107.512,107.52,107.512,107.515,142600005.0
2005-05-20 08:03:00,107.503,107.51,107.502,107.502,110300002.0
2005-05-20 08:04:00,107.499,107.505,107.481,107.486,154799999.0
2005-05-20 08:05:00,107.485,107.497,107.469,107.48,189900004.0
2005-05-20 08:06:00,107.493,107.502,107.482,107.485,304699999.0
2005-05-20 08:07:00,107.493,107.502,107.481,107.493,231400000.0
2005-05-20 08:08:00,107.492,107.499,107.467,107.483,297499998.0
2005-05-20 08:09:00,107.497,107.498,107.482,107.494,151399999.0
2005-05-20 08:10:00,107.488,107.497,107.487,107.497,266699991.0
2005-05-20 08:11:00,107.507,107.519,107.472,107.503,272900005.0
2005-05-20 08:12:00,107.513,107.535,107.506,107.511,268199999.0
2005-05-20 08:13:00,107.525,107.535,107.508,107.525,343799998.0
2005-05-20 08:14:00,107.533,107.534,107.492,107.516,311899998.0
2005-05-20 08:15:00,107.503,107.523,107.499,107.518,285399997.0
2005-05-20 08:16:00,107.506,107.521,107.499,107.521,296600003.0
2005-05-20 08:17:00,107.509,107.514,107.492,107.503,322799999.0
2005-05-20 08:18:00,107.512,107.52,107.507,107.52,206800002.0
2005-05-20 08:19:00,107.525,107.536,107.517,107.529,336000006.0
2005-05-20 08:20:00,107.525,107.525,107.469,107.469,134099998.0
2005-05-20 08:21:00,107.51,107.539,107.499,107.537,206300001.0
2005-05-20 08:22:00,107.524,107.544,107.521,107.527,141400003.0
2005-05-20 08:23:00,107.533,107.55,107.529,107.542,235600000.0
2005-05-20 08:24:00,107.554,107.558,107.532,107.532,434900006.0
2005-05-20 08:25:00,107.542,107.543,107.523,107.543,233100003.0
2005-05-20 08:26:00,107.548,107.554,107.534,107.542,157900000.0
2005-05-20 08:27:00,107.549,107.561,107.53,107.54,270299999.0
2005-05-20 08:28:00,107.527,107.554,107.514,107.545,258099998.0
2005-05-20 08:29:00,107.537,107.546,107.525,107.534,332400002.0
2005-05-20 08:30:00,107.526,107.538,107.518,107.538,178700002.0
2005-05-20 08:31:00,107.553,107.575,107.553,107.568,388699996.0
2005-05-20 08:32:00,107.57,107.57,107.553,107.559,136800001.0
2005-05-20 08:33:00,107.555,107.565,107.534,107.558,245999999.0
2005-05-20 08:34:00,107.552,107.556,107.531,107.547,370100002.0
2005-05-20 08:35:00,107.548,107.56,107.534,107.56,200899999.0
2005-05-20 08:36:00,107.562,107.57,107.544,107.555,232800001.0
2005-05-20 08:37:00,107.573,107.598,107.564,107.598,101700000.0
2005-05-20 08:38:00,107.602,107.629,107.602,107.627,97200002.0
2005-05-20 08:39:00,107.623,107.625,107.607,107.607,148500001.0
2005-05-20 08:40:00,107.57,107.617,107.57,107.607,525699994.0
2005-05-20 08:41:00,107.605,107.617,107.6,107.603,209899996.0
2005-05-20 08:42:00,107.609,107.62,107.6,107.616,248099999.0
2005-05-20 08:43:00,107.622,107.627,107.611,107.611,156599998.0
2005-05-20 08:44:00,107.603,107.606,107.589,107.598,205999998.0
2005-05-20 08:45:00,107.584,107.602,107.58,107.595,318300000.0
2005-05-20 08:46:00,107.6,107.613,107.595,107.613,149000001.0
2005-05-20 08:47:00,107.617,107.63,107.61,107.618,257999996.0
2005-05-20 08:48:00,107.617,107.623,107.602,107.623,200900002.0
2005-05-20 08:49:00,107.61,107.624,107.6,107.615,247499998.0
2005-05-20 08:50:00,107.611,107.636,107.611,107.622,296299994.0
2005-05-20 08:51:00,107.613,107.613,107.595,107.6,171300006.0
2005-05-20 08:52:00,107.598,107.598,107.567,107.572,319199994.0
2005-05-20 08:53:00,107.561,107.581,107.561,107.562,354900006.0
2005-05-20 08:54:00,107.558,107.558,107.519,107.549,276600002.0
2005-05-20 08:55:00,107.539,107.542,107.531,107.542,89799999.0
2005-05-20 08:56:00,107.55,107.557,107.543,107.543,302199999.0
2005-05-20 08:57:00,107.557,107.572,107.553,107.564,234099997.0
2005-05-20 08:58:00,107.557,107.569,107.556,107.564,189700000.0
2005-05-20 08:59:00,107.566,107.576,107.564,107.564,231200002.0
2005-05-20 09:00:00,107.556,107.57,107.538,107.538,473399996.0
2005-05-20 09:01:00,107.538,107.557,107.538,107.556,237499997.0
2005-05-20 09:02:00,107.536,107.552,107.527,107.55,250299999.0
2005-05-20 09:03:00,107.54,107.554,107.533,107.539,244900001.0
2005-05-20 09:04:00,107.537,107.537,107.507,107.509,174499997.0
2005-05-20 09:05:00,107.513,107.513,107.503,107.507,120500002.0
2005-05-20 09:06:00,107.485,107.505,107.485,107.496,311000001.0
2005-05-20 09:07:00,107.497,107.5,107.492,107.492,231800002.0
2005-05-20 09:08:00,107.484,107.484,107.45,107.456,352199998.0
2005-05-20 09:09:00,107.462,107.463,107.448,107.463,198999997.0
2005-05-20 09:10:00,107.477,107.496,107.477,107.48,191899998.0
2005-05-20 09:11:00,107.49,107.496,107.479,107.496,64100001.0
2005-05-20 09:12:00,107.488,107.496,107.48,107.494,208400001.0
2005-05-20 09:13:00,107.504,107.504,107.47,107.47,160200001.0
2005-05-20 09:14:00,107.47,107.47,107.457,107.463,199900001.0
2005-05-20 09:15:00,107.448,107.464,107.434,107.457,258700000.0
2005-05-20 09:16:00,107.448,107.468,107.443,107.468,235800005.0
2005-05-20 09:17:00,107.48,107.494,107.472,107.494,324200003.0
2005-05-20 09:18:00,107.498,107.498,107.473,107.486,255999998.0
2005-05-20 09:19:00,107.484,107.491,107.464,107.476,210600000.0
2005-05-20 09:20:00,107.47,107.5,107.465,107.49,319200005.0
2005-05-20 09:21:00,107.498,107.498,107.46,107.46,236199998.0
2005-05-20 09:22:00,107.473,107.488,107.466,107.488,120899999.0
2005-05-20 09:23:00,107.488,107.51,107.48,107.503,228699997.0
2005-05-20 09:24:00,107.495,107.495,107.475,107.485,144099998.0
2005-05-20 09:25:00,107.492,107.504,107.478,107.504,308999999.0
2005-05-20 09:26:00,107.527,107.527,107.495,107.499,277199997.0
2005-05-20 09:27:00,107.514,107.525,107.509,107.51,206300001.0
2005-05-20 09:28:00,107.503,107.509,107.477,107.502,400499997.0
2005-05-20 09:29:00,107.499,107.511,107.481,107.498,279300002.0
2005-05-20 09:30:00,107.494,107.494,107.472,107.484,243900002.0
2005-05-20 09:31:00,107.488,107.488,107.473,107.474,239499994.0
2005-05-20 09:32:00,107.481,107.491,107.473,107.491,130399998.0
2005-05-20 09:33:00,107.487,107.507,107.487,107.505,165600000.0
2005-05-20 09:34:00,107.486,107.504,107.48,107.497,257000001.0
2005-05-20 09:35:00,107.49,107.49,107.477,107.483,168199998.0
2005-05-20 09:36:00,107.484,107.489,107.463,107.463,274199996.0
2005-05-20 09:37:00,107.48,107.48,107.454,107.478,85200000.0
2005-05-20 09:38:00,107.474,107.478,107.447,107.473,296900003.0
2005-05-20 09:39:00,107.464,107.464,107.459,107.459,247700000.0
2005-05-20 09:40:00,107.465,107.469,107.452,107.452,340999998.0
2005-05-20 09:41:00,107.458,107.458,107.438,107.445,305900004.0
2005-05-20 09:42:00,107.452,107.461,107.44,107.454,142300002.0
2005-05-20 09:43:00,107.45,107.457,107.432,107.457,118700000.0
2005-05-20 09:44:00,107.452,107.46,107.432,107.439,291600003.0
2005-05-20 09:45:00,107.452,107.458,107.451,107.458,175000005.0
2005-05-20 09:46:00,107.448,107.457,107.434,107.454,149000002.0
2005-05-20 09:47:00,107.458,107.478,107.454,107.478,139199998.0
2005-05-20 09:48:00,107.46,107.486,107.457,107.485,248100003.0
2005-05-20 09:49:00,107.465,107.481,107.455,107.458,157599999.0
2005-05-20 09:50:00,107.488,107.495,107.467,107.475,248700001.0
2005-05-20 09:51:00,107.484,107.497,107.484,107.497,109100001.0
2005-05-20 09:52:00,107.486,107.509,107.476,107.509,199599999.0
2005-05-20 09:53:00,107.51,107.514,107.497,107.505,292799997.0
2005-05-20 09:54:00,107.502,107.508,107.479,107.491,214500003.0
2005-05-20 09:55:00,107.495,107.495,107.468,107.485,118399998.0
2005-05-20 09:56:00,107.505,107.509,107.483,107.495,249600003.0
2005-05-20 09:57:00,107.488,107.506,107.473,107.506,195499996.0
2005-05-20 09:58:00,107.488,107.495,107.471,107.482,179700003.0
2005-05-20 09:59:00,107.489,107.497,107.473,107.492,262000002.0
2005-05-20 10:00:00,107.477,107.489,107.463,107.475,366300006.0
2005-05-20 10:01:00,107.478,107.478,107.46,107.467,81100002.0
2005-05-20 10:02:00,107.47,107.47,107.453,107.464,335400001.0
2005-05-20 10:03:00,107.457,107.457,107.443,107.446,177799999.0
2005-05-20 10:04:00,107.449,107.458,107.447,107.452,376899996.0
2005-05-20 10:05:00,107.463,107.483,107.454,107.483,253500004.0
2005-05-20 10:06:00,107.486,107.486,107.448,107.448,253899996.0
2005-05-20 10:07:00,107.447,107.455,107.433,107.452,292400003.0
2005-05-20 10:08:00,107.443,107.451,107.42,107.451,335600008.0
2005-05-20 10:09:00,107.465,107.473,107.453,107.472,212400001.0
2005-05-20 10:10:00,107.475,107.478,107.47,107.471,352999999.0
2005-05-20 10:11:00,107.483,107.483,107.453,107.462,154099995.0
2005-05-20 10:12:00,107.463,107.463,107.415,107.415,354799999.0
2005-05-20 10:13:00,107.405,107.418,107.391,107.392,82600000.0
2005-05-20 10:14:00,107.406,107.428,107.388,107.428,260799997.0
2005-05-20 10:15:00,107.419,107.419,107.392,107.41,355699996.0
2005-05-20 10:16:00,107.402,107.402,107.382,107.388,402000001.0
2005-05-20 10:17:00,107.378,107.378,107.349,107.354,142600000.0
2005-05-20 10:18:00,107.365,107.385,107.353,107.385,164599998.0
2005-05-20 10:19:00,107.385,107.393,107.381,107.384,173399996.0
2005-05-20 10:20:00,107.396,107.396,107.365,107.38,231100001.0
2005-05-20 10:21:00,107.38,107.388,107.37,107.385,409399998.0
2005-05-20 10:22:00,107.382,107.396,107.371,107.396,296400004.0
2005-05-20 10:23:00,107.384,107.384,107.372,107.379,282000000.0
2005-05-20 10:24:00,107.367,107.367,107.344,107.352,157099999.0
2005-05-20 10:25:00,107.355,107.374,107.353,107.366,182099998.0
2005-05-20 10:26:00,107.378,107.385,107.354,107.38,413099997.0
2005-05-20 10:27:00,107.393,107.397,107.383,107.397,325099995.0
2005-05-20 10:28:00,107.383,107.387,107.365,107.386,353100004.0
2005-05-20 10:29:00,107.38,107.393,107.374,107.387,227100000.0
2005-05-20 10:30:00,107.397,107.399,107.378,107.385,289199999.0
2005-05-20 10:31:00,107.39,107.41,107.379,107.41,254200005.0
2005-05-20 10:32:00,107.414,107.421,107.4,107.4,144399999.0
2005-05-20 10:33:00,107.408,107.408,107.376,107.394,158800003.0
2005-05-20 10:34:00,107.388,107.406,107.388,107.395,222999996.0
2005-05-20 10:35:00,107.392,107.392,107.367,107.385,349700004.0
2005-05-20 10:36:00,107.375,107.376,107.358,107.365,252499998.0
2005-05-20 10:37:00,107.38,107.384,107.353,107.367,239899998.0
2005-05-20 10:38:00,107.38,107.384,107.369,107.379,278700003.0
2005-05-20 10:39:00,107.37,107.372,107.356,107.372,163100001.0
2005-05-20 10:40:00,107.363,107.375,107.355,107.358,377299996.0
2005-05-20 10:41:00,107.358,107.371,107.347,107.37,269099999.0
2005-05-20 10:42:00,107.374,107.374,107.36,107.367,257100005.0
2005-05-20 10:43:00,107.368,107.37,107.34,107.346,262699998.0
2005-05-20 10:44:00,107.337,107.348,107.292,107.345,235800003.0
2005-05-20 10:45:00,107.352,107.356,107.349,107.349,186799997.0
2005-05-20 10:46:00,107.338,107.354,107.327,107.351,222100001.0
2005-05-20 10:47:00,107.348,107.372,107.335,107.363,244800006.0
2005-05-20 10:48:00,107.376,107.376,107.357,107.358,269099995.0
2005-05-20 10:49:00,107.355,107.38,107.349,107.38,255199994.0
2005-05-20 10:50:00,107.378,107.378,107.358,107.365,178700004.0
2005-05-20 10:51:00,107.361,107.37,107.359,107.37,190800001.0
2005-05-20 10:52:00,107.38,107.38,107.337,107.343,267599997.0
2005-05-20 10:53:00,107.34,107.364,107.34,107.364,146400002.0
2005-05-20 10:54:00,107.372,107.379,107.352,107.357,389300001.0
2005-05-20 10:55:00,107.384,107.415,107.384,107.413,421600003.0
2005-05-20 10:56:00,107.418,107.449,107.418,107.446,171899999.0
2005-05-20 10:57:00,107.455,107.465,107.452,107.456,209100003.0
2005-05-20 10:58:00,107.442,107.463,107.434,107.463,168300000.0
2005-05-20 10:59:00,107.469,107.472,107.458,107.461,296400003.0
2005-05-20 11:00:00,107.498,107.515,107.491,107.495,240599993.0
2005-05-20 11:01:00,107.482,107.499,107.471,107.481,250800002.0
2005-05-20 11:02:00,107.475,107.475,107.46,107.46,145000002.0
2005-05-20 11:03:00,107.45,107.458,107.442,107.455,542500001.0
2005-05-20 11:04:00,107.453,107.453,107.435,107.446,309199995.0
2005-05-20 11:05:00,107.441,107.441,107.416,107.433,345200011.0
2005-05-20 11:06:00,107.45,107.45,107.436,107.439,319600001.0
2005-05-20 11:07:00,107.437,107.447,107.432,107.437,113800002.0
2005-05-20 11:08:00,107.431,107.431,107.391,107.419,298600000.0
2005-05-20 11:09:00,107.41,107.422,107.395,107.422,93000000.0
2005-05-20 11:10:00,107.413,107.433,107.393,107.426,338000004.0
2005-05-20 11:11:00,107.428,107.43,107.414,107.43,220000001.0
2005-05-20 11:12:00,107.41,107.434,107.398,107.417,335899999.0
2005-05-20 11:13:00,107.413,107.413,107.396,107.407,194400003.0
2005-05-20 11:14:00,107.428,107.436,107.401,107.431,347299996.0
2005-05-20 11:15:00,107.423,107.43,107.408,107.424,288300003.0
2005-05-20 11:16:00,107.433,107.442,107.416,107.423,395899995.0
2005-05-20 11:17:00,107.45,107.451,107.435,107.451,71700000.0
2005-05-20 11:18:00,107.461,107.467,107.452,107.456,236999998.0
2005-05-20 11:19:00,107.463,107.488,107.456,107.481,467799994.0
2005-05-20 11:20:00,107.478,107.478,107.446,107.457,208100002.0
2005-05-20 11:21:00,107.466,107.473,107.466,107.471,187299997.0
2005-05-20 11:22:00,107.488,107.516,107.488,107.502,205799998.0
2005-05-20 11:23:00,107.508,107.509,107.472,107.488,350100003.0
2005-05-20 11:24:00,107.48,107.5,107.479,107.5,127099997.0
2005-05-20 11:25:00,107.504,107.517,107.494,107.51,365800005.0
2005-05-20 11:26:00,107.512,107.515,107.495,107.504,287800003.0
2005-05-20 11:27:00,107.507,107.513,107.504,107.513,165399998.0
2005-05-20 11:28:00,107.51,107.526,107.499,107.52,139499999.0
2005-05-20 11:29:00,107.524,107.529,107.514,107.521,202900002.0
2005-05-20 11:30:00,107.515,107.515,107.488,107.506,307299995.0
2005-05-20 11:31:00,107.481,107.498,107.463,107.498,229200007.0
2005-05-20 11:32:00,107.52,107.525,107.486,107.497,248500002.0
2005-05-20 11:33:00,107.531,107.531,107.496,107.522,394400002.0
2005-05-20 11:34:00,107.529,107.542,107.527,107.542,126199997.0
2005-05-20 11:35:00,107.557,107.557,107.539,107.544,341400004.0
2005-05-20 11:36:00,107.535,107.54,107.52,107.53,193899998.0
2005-05-20 11:37:00,107.533,107.542,107.52,107.542,204899999.0
2005-05-20 11:38:00,107.547,107.547,107.509,107.522,213399996.0
2005-05-20 11:39:00,107.537,107.537,107.498,107.509,230600000.0
2005-05-20 11:40:00,107.529,107.537,107.529,107.537,217799996.0
2005-05-20 11:41:00,107.523,107.534,107.514,107.521,170200002.0
2005-05-20 11:42:00,107.52,107.536,107.51,107.536,202499998.0
2005-05-20 11:43:00,107.523,107.53,107.51,107.517,269499997.0
2005-05-20 11:44:00,107.529,107.529,107.519,107.519,147500000.0
2005-05-20 11:45:00,107.532,107.54,107.52,107.537,415200001.0
2005-05-20 11:46:00,107.534,107.538,107.512,107.538,132600003.0
2005-05-20 11:47:00,107.533,107.544,107.526,107.541,340600000.0
2005-05-20 11:48:00,107.53,107.536,107.514,107.535,123399996.0
2005-05-20 11:49:00,107.548,107.548,107.524,107.534,99199998.0
2005-05-20 11:50:00,107.543,107.547,107.513,107.524,412499998.0
2005-05-20 11:51:00,107.52,107.52,107.489,107.514,427499997.0
2005-05-20 11:52:00,107.508,107.517,107.494,107.506,288699998.0
2005-05-20 11:53:00,107.51,107.517,107.51,107.513,167499999.0
2005-05-20 11:54:00,107.513,107.521,107.496,107.521,259700000.0
2005-05-20 11:55:00,107.517,107.523,107.505,107.523,257700002.0
2005-05-20 11:56:00,107.518,107.535,107.508,107.524,105400001.0
2005-05-20 11:57:00,107.515,107.524,107.494,107.505,351800000.0
2005-05-20 11:58:00,107.508,107.52,107.499,107.52,170899998.0
2005-05-20 11:59:00,107.512,107.512,107.488,107.495,288399993.0
2005-05-20 12:00:00,107.507,107.519,107.499,107.504,253500003.0
2005-05-20 12:01:00,107.51,107.51,107.486,107.497,228900001.0
2005-05-20 12:02:00,107.505,107.519,107.5,107.514,203500001.0
2005-05-20 12:03:00,107.522,107.522,107.505,107.505,186600002.0
2005-05-20 12:04:00,107.517,107.525,107.509,107.509,188900000.0
2005-05-20 12:05:00,107.525,107.529,107.503,107.52,302600007.0
2005-05-20 12:06:00,107.535,107.545,107.527,107.531,151699999.0
2005-05-20 12:07:00,107.528,107.534,107.501,107.523,121400002.0
2005-05-20 12:08:00,107.522,107.529,107.505,107.509,211100006.0
2005-05-20 12:09:00,107.517,107.531,107.503,107.51,292100002.0
2005-05-20 12:10:00,107.517,107.526,107.507,107.513,500599996.0
2005-05-20 12:11:00,107.52,107.538,107.51,107.53,293700001.0
2005-05-20 12:12:00,107.515,107.537,107.503,107.536,110000000.0
2005-05-20 12:13:00,107.539,107.541,107.518,107.541,203799996.0
2005-05-20 12:14:00,107.532,107.538,107.513,107.533,277199998.0
2005-05-20 12:15:00,107.53,107.544,107.523,107.534,191200005.0
2005-05-20 12:16:00,107.52,107.54,107.52,107.537,228700005.0
2005-05-20 12:17:00,107.53,107.541,107.527,107.541,227099998.0
2005-05-20 12:18:00,107.518,107.531,107.502,107.531,360699991.0
2005-05-20 12:19:00,107.523,107.53,107.515,107.525,246600002.0
2005-05-20 12:20:00,107.51,107.533,107.492,107.533,218800002.0
2005-05-20 12:21:00,107.528,107.531,107.516,107.528,291799999.0
2005-05-20 12:22:00,107.526,107.529,107.514,107.529,48600001.0
2005-05-20 12:23:00,107.522,107.529,107.497,107.505,288899995.0
2005-05-20 12:24:00,107.511,107.525,107.509,107.516,389799998.0
2005-05-20 12:25:00,107.508,107.522,107.508,107.522,301700007.0
2005-05-20 12:26:00,107.528,107.53,107.513,107.524,222399997.0
2005-05-20 12:27:00,107.518,107.532,107.503,107.522,299500005.0
2005-05-20 12:28:00,107.512,107.524,107.491,107.494,208700003.0
2005-05-20 12:29:00,107.537,107.537,107.507,107.522,259400000.0
2005-05-20 12:30:00,107.531,107.533,107.517,107.517,86100000.0
2005-05-20 12:31:00,107.503,107.527,107.503,107.521,203300002.0
2005-05-20 12:32:00,107.53,107.532,107.511,107.511,214599997.0
2005-05-20 12:33:00,107.525,107.525,107.515,107.52,215000002.0
2005-05-20 12:34:00,107.513,107.522,107.506,107.508,177000001.0
2005-05-20 12:35:00,107.515,107.529,107.506,107.529,168500000.0
2005-05-20 12:36:00,107.51,107.533,107.51,107.524,241699999.0
2005-05-20 12:37:00,107.518,107.536,107.518,107.53,343899996.0
2005-05-20 12:38:00,107.54,107.553,107.538,107.545,214200001.0
2005-05-20 12:39:00,107.557,107.562,107.551,107.552,146999999.0
2005-05-20 12:40:00,107.545,107.557,107.54,107.545,279000001.0
2005-05-20 12:41:00,107.555,107.56,107.537,107.545,236100001.0
2005-05-20 12:42:00,107.555,107.566,107.54,107.548,273699994.0
2005-05-20 12:43:00,107.569,107.569,107.549,107.568,336599999.0
2005-05-20 12:44:00,107.581,107.583,107.57,107.572,307000001.0
2005-05-20 12:45:00,107.582,107.582,107.566,107.567,229100006.0
2005-05-20 12:46:00,107.57,107.575,107.547,107.559,226400000.0
2005-05-20 12:47:00,107.58,107.58,107.558,107.57,244799998.0
2005-05-20 12:48:00,107.581,107.611,107.581,107.611,256799997.0
2005-05-20 12:49:00,107.615,107.615,107.584,107.591,383700002.0
2005-05-20 12:50:00,107.59,107.608,107.59,107.593,185600004.0
2005-05-20 12:51:00,107.598,107.607,107.584,107.603,344299998.0
2005-05-20 12:52:00,107.609,107.628,107.609,107.628,146600003.0
2005-05-20 12:53:00,107.626,107.626,107.614,107.622,152999999.0
2005-05-20 12:54:00,107.627,107.627,107.597,107.606,373699996.0
2005-05-20 12:55:00,107.595,107.615,107.588,107.608,238499996.0
2005-05-20 12:56:00,107.593,107.593,107.575,107.592,119500000.0
2005-05-20 12:57:00,107.596,107.61,107.584,107.591,151700000.0
2005-05-20 12:58:00,107.582,107.589,107.573,107.587,329799994.0
2005-05-20 12:59:00,107.605,107.623,107.602,107.623,318699997.0
2005-05-20 13:00:00,107.624,107.634,107.614,107.629,190200000.0
2005-05-20 13:01:00,107.624,107.645,107.623,107.631,175100000.0
2005-05-20 13:02:00,107.625,107.631,107.608,107.623,149999999.0
2005-05-20 13:03:00,107.635,107.644,107.604,107.617,159199996.0
2005-05-20 13:04:00,107.623,107.635,107.603,107.603,259199997.0
2005-05-20 13:05:00,107.617,107.622,107.61,107.618,343999998.0
2005-05-20 13:06:00,107.613,107.618,107.586,107.611,216299998.0
2005-05-20 13:07:00,107.625,107.625,107.62,107.625,161999999.0
2005-05-20 13:08:00,107.613,107.621,107.604,107.615,266099999.0
2005-05-20 13:09:00,107.618,107.618,107.585,107.609,162100002.0
2005-05-20 13:10:00,107.608,107.624,107.594,107.618,191700001.0
2005-05-20 13:11:00,107.603,107.603,107.584,107.594,159399997.0
2005-05-20 13:12:00,107.597,107.598,107.585,107.59,158800000.0
2005-05-20 13:13:00,107.59,107.595,107.576,107.582,203199992.0
2005-05-20 13:14:00,107.592,107.604,107.571,107.579,294199999.0
2005-05-20 13:15:00,107.589,107.608,107.581,107.608,386200002.0
2005-05-20 13:16:00,107.616,107.619,107.612,107.618,121099998.0
2005-05-20 13:17:00,107.605,107.627,107.6,107.621,251499999.0
2005-05-20 13:18:00,107.638,107.639,107.598,107.607,248100005.0
2005-05-20 13:19:00,107.618,107.633,107.61,107.633,165299998.0
2005-05-20 13:20:00,107.646,107.646,107.628,107.637,285499999.0
2005-05-20 13:21:00,107.654,107.657,107.634,107.654,238200000.0
2005-05-20 13:22:00,107.653,107.67,107.641,107.67,319800004.0
2005-05-20 13:23:00,107.673,107.679,107.654,107.668,149100001.0
2005-05-20 13:24:00,107.661,107.675,107.657,107.663,320800007.0
2005-05-20 13:25:00,107.645,107.658,107.641,107.647,361500003.0
2005-05-20 13:26:00,107.645,107.666,107.645,107.666,66899999.0
2005-05-20 13:27:00,107.67,107.676,107.662,107.668,332800003.0
2005-05-20 13:28:00,107.645,107.645,107.639,107.64,223400003.0
2005-05-20 13:29:00,107.646,107.651,107.63,107.63,375100009.0
2005-05-20 13:30:00,107.625,107.629,107.609,107.609,247599999.0
2005-05-20 13:31:00,107.628,107.645,107.626,107.645,179700004.0
2005-05-20 13:32:00,107.64,107.66,107.635,107.646,417599999.0
2005-05-20 13:33:00,107.657,107.66,107.652,107.655,385000005.0
2005-05-20 13:34:00,107.647,107.661,107.646,107.66,249899996.0
2005-05-20 13:35:00,107.666,107.669,107.642,107.647,138600001.0
2005-05-20 13:36:00,107.648,107.662,107.648,107.657,384200006.0
2005-05-20 13:37:00,107.66,107.662,107.654,107.657,257700001.0
2005-05-20 13:38:00,107.655,107.672,107.646,107.662,250899994.0
2005-05-20 13:39:00,107.633,107.633,107.598,107.599,96499998.0
2005-05-20 13:40:00,107.612,107.647,107.612,107.636,318400002.0
2005-05-20 13:41:00,107.643,107.664,107.643,107.652,288300003.0
2005-05-20 13:42:00,107.652,107.661,107.64,107.641,295600009.0
2005-05-20 13:43:00,107.655,107.655,107.626,107.634,159200001.0
2005-05-20 13:44:00,107.649,107.67,107.647,107.67,407900003.0
2005-05-20 13:45:00,107.677,107.731,107.677,107.721,342299995.0
2005-05-20 13:46:00,107.708,107.712,107.69,107.69,211700006.0
2005-05-20 13:47:00,107.695,107.705,107.674,107.7,243599995.0
2005-05-20 13:48:00,107.7,107.7,107.673,107.677,113199998.0
2005-05-20 13:49:00,107.692,107.695,107.675,107.675,206800000.0
2005-05-20 13:50:00,107.672,107.69,107.669,107.67,229600000.0
2005-05-20 13:51:00,107.655,107.655,107.628,107.642,243799992.0
2005-05-20 13:52:00,107.631,107.661,107.631,107.658,243599999.0
2005-05-20 13:53:00,107.664,107.693,107.664,107.678,167300000.0
2005-05-20 13:54:00,107.682,107.699,107.682,107.697,175600000.0
2005-05-20 13:55:00,107.693,107.693,107.674,107.678,328399998.0
2005-05-20 13:56:00,107.661,107.716,107.66,107.688,279500002.0
2005-05-20 13:57:00,107.652,107.689,107.651,107.676,282300000.0
2005-05-20 13:58:00,107.658,107.678,107.641,107.676,283900006.0
2005-05-20 13:59:00,107.678,107.679,107.649,107.65,338800004.0
2005-05-20 14:00:00,107.655,107.655,107.641,107.641,339800002.0
2005-05-20 14:01:00,107.623,107.623,107.592,107.611,175099995.0
2005-05-20 14:02:00,107.637,107.665,107.637,107.665,200999999.0
2005-05-20 14:03:00,107.673,107.679,107.65,107.652,361599998.0
2005-05-20 14:04:00,107.665,107.699,107.665,107.697,176600001.0
2005-05-20 14:05:00,107.692,107.701,107.69,107.692,258899996.0
2005-05-20 14:06:00,107.703,107.712,107.7,107.709,256199999.0
2005-05-20 14:07:00,107.7,107.704,107.685,107.694,133199998.0
2005-05-20 14:08:00,107.703,107.725,107.703,107.717,241099994.0
2005-05-20 14:09:00,107.713,107.722,107.713,107.716,292400002.0
2005-05-20 14:10:00,107.718,107.728,107.709,107.728,164200005.0
2005-05-20 14:11:00,107.744,107.752,107.724,107.744,294799999.0
2005-05-20 14:12:00,107.74,107.752,107.731,107.74,235800001.0
2005-05-20 14:13:00,107.735,107.749,107.734,107.739,319300006.0
2005-05-20 14:14:00,107.763,107.833,107.763,107.832,242399998.0
2005-05-20 14:15:00,107.827,107.846,107.823,107.823,404200005.0
2005-05-20 14:16:00,107.823,107.836,107.823,107.836,226200000.0
2005-05-20 14:17:00,107.828,107.848,107.818,107.848,355500003.0
2005-05-20 14:18:00,107.859,107.862,107.833,107.833,292299998.0
2005-05-20 14:19:00,107.852,107.868,107.852,107.858,199200001.0
2005-05-20 14:20:00,107.847,107.883,107.847,107.883,110399997.0
2005-05-20 14:21:00,107.899,107.899,107.872,107.872,250600004.0
2005-05-20 14:22:00,107.879,107.879,107.857,107.865,198399998.0
2005-05-20 14:23:00,107.858,107.86,107.835,107.85,337499997.0
2005-05-20 14:24:00,107.86,107.865,107.846,107.846,179900000.0
2005-05-20 14:25:00,107.855,107.867,107.846,107.846,174899998.0
2005-05-20 14:26:00,107.833,107.833,107.823,107.826,123000000.0
2005-05-20 14:27:00,107.822,107.83,107.807,107.824,333199995.0
2005-05-20 14:28:00,107.817,107.852,107.811,107.829,251299998.0
2005-05-20 14:29:00,107.83,107.83,107.818,107.823,223500002.0
2005-05-20 14:30:00,107.823,107.836,107.814,107.827,308899997.0
2005-05-20 14:31:00,107.822,107.857,107.816,107.856,221400002.0
2005-05-20 14:32:00,107.855,107.876,107.855,107.876,159200005.0
2005-05-20 14:33:00,107.881,107.888,107.881,107.888,278799998.0
2005-05-20 14:34:00,107.902,107.902,107.858,107.858,223100003.0
2005-05-20 14:35:00,107.855,107.86,107.834,107.852,259499998.0
2005-05-20 14:36:00,107.83,107.844,107.824,107.839,211000000.0
2005-05-20 14:37:00,107.842,107.867,107.841,107.865,208499999.0
2005-05-20 14:38:00,107.858,107.883,107.858,107.883,261099999.0
2005-05-20 14:39:00,107.875,107.875,107.865,107.868,183300005.0
2005-05-20 14:40:00,107.875,107.907,107.875,107.902,205000002.0
2005-05-20 14:41:00,107.917,107.927,107.916,107.92,188100005.0
2005-05-20 14:42:00,107.91,107.933,107.897,107.927,221699998.0
2005-05-20 14:43:00,107.918,107.918,107.882,107.89,374099996.0
2005-05-20 14:44:00,107.877,107.88,107.861,107.87,151699999.0
2005-05-20 14:45:00,107.882,107.885,107.863,107.873,282800006.0
2005-05-20 14:46:00,107.88,107.89,107.88,107.89,157400004.0
2005-05-20 14:47:00,107.895,107.908,107.895,107.906,102799998.0
2005-05-20 14:48:00,107.927,107.943,107.914,107.943,206099999.0
2005-05-20 14:49:00,107.953,107.955,107.947,107.955,310300001.0
2005-05-20 14:50:00,107.958,107.959,107.918,107.925,353799999.0
2005-05-20 14:51:00,107.94,107.955,107.939,107.955,183799997.0
2005-05-20 14:52:00,107.975,107.994,107.971,107.99,371499999.0
2005-05-20 14:53:00,107.975,107.982,107.97,107.971,177600002.0
2005-05-20 14:54:00,107.984,108.01,107.984,108.01,164600005.0
2005-05-20 14:55:00,108.001,108.014,107.984,108.014,302599999.0
2005-05-20 14:56:00,107.995,107.995,107.979,107.985,210199995.0
2005-05-20 14:57:00,107.977,107.99,107.952,107.99,252399998.0
2005-05-20 14:58:00,108.012,108.016,108.003,108.003,177199998.0
2005-05-20 14:59:00,108.012,108.038,108.003,108.038,255600003.0
2005-05-20 15:00:00,108.045,108.045,108.032,108.036,116999998.0
2005-05-20 15:01:00,108.03,108.073,108.026,108.071,293200006.0
2005-05-20 15:02:00,108.068,108.098,108.064,108.098,41700000.0
2005-05-20 15:03:00,108.115,108.125,108.105,108.122,146599998.0
2005-05-20 15:04:00,108.121,108.128,108.097,108.097,278500000.0
2005-05-20 15:05:00,108.088,108.09,108.074,108.09,237500001.0
2005-05-20 15:06:00,108.092,108.102,108.085,108.102,165899997.0
2005-05-20 15:07:00,108.072,108.072,108.057,108.065,179599998.0
2005-05-20 15:08:00,108.065,108.073,108.055,108.062,357000001.0
2005-05-20 15:09:00,108.052,108.052,108.018,108.024,108099999.0
2005-05-20 15:10:00,108.019,108.059,108.019,108.059,220899993.0
2005-05-20 15:11:00,108.061,108.083,108.051,108.076,330599998.0
2005-05-20 15:12:00,108.09,108.1,108.082,108.1,208100002.0
2005-05-20 15:13:00,108.13,108.137,108.104,108.108,247899999.0
2005-05-20 15:14:00,108.108,108.108,108.09,108.095,143100001.0
2005-05-20 15:15:00,108.083,108.093,108.083,108.088,205400006.0
2005-05-20 15:16:00,108.097,108.098,108.076,108.09,166399999.0
2005-05-20 15:17:00,108.097,108.136,108.097,108.126,301000001.0
2005-05-20 15:18:00,108.118,108.138,108.096,108.138,159600002.0
2005-05-20 15:19:00,108.142,108.147,108.134,108.14,267800001.0
2005-05-20 15:20:00,108.14,108.145,108.127,108.135,347899999.0
2005-05-20 15:21:00,108.123,108.13,108.116,108.116,206699999.0
2005-05-20 15:22:00,108.103,108.126,108.103,108.126,251700004.0
2005-05-20 15:23:00,108.119,108.129,108.103,108.123,254800000.0
2005-05-20 15:24:00,108.12,108.136,108.116,108.128,314799999.0
2005-05-20 15:25:00,108.133,108.134,108.107,108.115,270800004.0
2005-05-20 15:26:00,108.11,108.127,108.105,108.126,218699996.0
2005-05-20 15:27:00,108.14,108.144,108.131,108.141,224800002.0
2005-05-20 15:28:00,108.155,108.165,108.142,108.154,330600004.0
2005-05-20 15:29:00,108.171,108.173,108.153,108.157,297099991.0
2005-05-20 15:30:00,108.16,108.162,108.154,108.155,208500004.0
2005-05-20 15:31:00,108.167,108.167,108.142,108.149,190699997.0
2005-05-20 15:32:00,108.153,108.154,108.143,108.154,161099998.0
2005-05-20 15:33:00,108.143,108.149,108.138,108.147,208100002.0
2005-05-20 15:34:00,108.149,108.169,108.144,108.169,324399999.0
2005-05-20 15:35:00,108.158,108.158,108.139,108.141,197799999.0
2005-05-20 15:36:00,108.15,108.152,108.125,108.136,102400002.0
2005-05-20 15:37:00,108.123,108.126,108.116,108.12,187800001.0
2005-05-20 15:38:00,108.119,108.119,108.102,108.117,266000005.0
2005-05-20 15:39:00,108.1,108.108,108.09,108.108,171099998.0
2005-05-20 15:40:00,108.109,108.109,108.078,108.085,237299997.0
2005-05-20 15:41:00,108.092,108.1,108.075,108.075,274199999.0
2005-05-20 15:42:00,108.08,108.087,108.057,108.072,357700007.0
2005-05-20 15:43:00,108.07,108.081,108.062,108.081,407799995.0
2005-05-20 15:44:00,108.1,108.111,108.084,108.087,228000003.0
2005-05-20 15:45:00,108.093,108.093,108.073,108.084,146200002.0
2005-05-20 15:46:00,108.092,108.099,108.069,108.087,374600007.0
2005-05-20 15:47:00,108.087,108.1,108.077,108.077,206599995.0
2005-05-20 15:48:00,108.088,108.092,108.068,108.08,210299998.0
2005-05-20 15:49:00,108.076,108.099,108.074,108.099,253299999.0
2005-05-20 15:50:00,108.103,108.109,108.093,108.109,420499994.0
2005-05-20 15:51:00,108.111,108.116,108.095,108.116,211400002.0
2005-05-20 15:52:00,108.115,108.115,108.11,108.115,159700003.0
2005-05-20 15:53:00,108.125,108.125,108.117,108.12,232600000.0
2005-05-20 15:54:00,108.13,108.13,108.13,108.13,212499996.0
2005-05-20 15:55:00,108.12,108.12,108.109,108.118,212499996.0
2005-05-20 15:56:00,108.115,108.115,108.062,108.109,441700003.0
2005-05-20 15:57:00,108.117,108.121,108.086,108.097,211700002.0
2005-05-20 15:58:00,108.089,108.089,108.062,108.067,221799996.0
2005-05-20 15:59:00,108.073,108.085,108.073,108.085,39500001.0
2005-05-20 16:00:00,108.101,108.113,108.101,108.104,243799999.0
2005-05-20 16:01:00,108.105,108.123,108.1,108.116,224000000.0
2005-05-20 16:02:00,108.122,108.122,108.079,108.102,247100000.0
2005-05-20 16:03:00,108.116,108.137,108.116,108.127,376599998.0
2005-05-20 16:04:00,108.118,108.133,108.108,108.108,352200005.0
2005-05-20 16:05:00,108.125,108.137,108.112,108.12,200199998.0
2005-05-20 16:06:00,108.133,108.148,108.128,108.147,125800001.0
2005-05-20 16:07:00,108.135,108.145,108.121,108.121,230200002.0
2005-05-20 16:08:00,108.14,108.14,108.118,108.122,252299998.0
2005-05-20 16:09:00,108.117,108.12,108.095,108.095,290399997.0
2005-05-20 16:10:00,108.118,108.126,108.116,108.123,190400001.0
2005-05-20 16:11:00,108.115,108.137,108.115,108.135,171799998.0
2005-05-20 16:12:00,108.133,108.144,108.125,108.144,289400004.0
2005-05-20 16:13:00,108.15,108.154,108.125,108.134,201900001.0
2005-05-20 16:14:00,108.15,108.153,108.123,108.126,238199999.0
2005-05-20 16:15:00,108.124,108.136,108.114,108.135,215999999.0
2005-05-20 16:16:00,108.118,108.131,108.113,108.116,433100008.0
2005-05-20 16:17:00,108.118,108.135,108.112,108.132,132299999.0
2005-05-20 16:18:00,108.137,108.146,108.129,108.139,148099999.0
2005-05-20 16:19:00,108.151,108.163,108.139,108.149,359000001.0
2005-05-20 16:20:00,108.16,108.166,108.151,108.156,215399997.0
2005-05-20 16:21:00,108.152,108.168,108.139,108.139,266200006.0
2005-05-20 16:22:00,108.14,108.16,108.135,108.15,179999998.0
2005-05-20 16:23:00,108.163,108.163,108.127,108.143,248700002.0
2005-05-20 16:24:00,108.142,108.175,108.142,108.175,233300000.0
2005-05-20 16:25:00,108.178,108.178,108.136,108.139,279600002.0
2005-05-20 16:26:00,108.116,108.136,108.116,108.135,315399997.0
2005-05-20 16:27:00,108.133,108.143,108.119,108.124,324699995.0
2005-05-20 16:28:00,108.118,108.118,108.101,108.108,121700002.0
2005-05-20 16:29:00,108.103,108.115,108.091,108.101,217600004.0
2005-05-20 16:30:00,108.1,108.111,108.088,108.097,274499997.0
2005-05-20 16:31:00,108.113,108.113,108.093,108.101,314500000.0
2005-05-20 16:32:00,108.096,108.111,108.096,108.099,174099999.0
2005-05-20 16:33:00,108.1,108.101,108.08,108.089,171100002.0
2005-05-20 16:34:00,108.105,108.105,108.079,108.079,161700001.0
2005-05-20 16:35:00,108.1,108.106,108.08,108.097,432199995.0
2005-05-20 16:36:00,108.105,108.114,108.09,108.09,267000003.0
2005-05-20 16:37:00,108.097,108.111,108.095,108.109,353600003.0
2005-05-20 16:38:00,108.1,108.115,108.089,108.115,360200007.0
2005-05-20 16:39:00,108.11,108.115,108.089,108.107,239800002.0
2005-05-20 16:40:00,108.12,108.14,108.12,108.139,202800004.0
2005-05-20 16:41:00,108.138,108.149,108.129,108.13,245200001.0
2005-05-20 16:42:00,108.128,108.128,108.103,108.114,160299999.0
2005-05-20 16:43:00,108.125,108.134,108.095,108.097,287400001.0
2005-05-20 16:44:00,108.095,108.121,108.095,108.11,385200008.0
2005-05-20 16:45:00,108.112,108.142,108.106,108.132,337999998.0
2005-05-20 16:46:00,108.137,108.15,108.129,108.132,330100005.0
2005-05-20 16:47:00,108.158,108.158,108.12,108.156,139100002.0
2005-05-20 16:48:00,108.15,108.156,108.138,108.146,177400000.0
2005-05-20 16:49:00,108.145,108.155,108.141,108.149,225199996.0
2005-05-20 16:50:00,108.14,108.15,108.123,108.123,255300004.0
2005-05-20 16:51:00,108.13,108.137,108.119,108.134,224200003.0
2005-05-20 16:52:00,108.145,108.155,108.128,108.145,287799996.0
2005-05-20 16:53:00,108.143,108.155,108.137,108.15,321899991.0
2005-05-20 16:54:00,108.16,108.166,108.148,108.165,226300002.0
2005-05-20 16:55:00,108.151,108.16,108.125,108.134,206000001.0
2005-05-20 16:56:00,108.138,108.139,108.107,108.111,189400001.0
2005-05-20 16:57:00,108.123,108.135,108.114,108.123,307000008.0
2005-05-20 16:58:00,108.127,108.139,108.122,108.123,362299999.0
2005-05-20 16:59:00,108.117,108.125,108.11,108.125,220499999.0
2005-05-20 17:00:00,108.133,108.133,108.111,108.124,225200000.0
2005-05-20 17:01:00,108.121,108.121,108.105,108.116,337400003.0
2005-05-20 17:02:00,108.12,108.121,108.107,108.121,138499995.0
2005-05-20 17:03:00,108.115,108.142,108.115,108.123,213300001.0
2005-05-20 17:04:00,108.125,108.132,108.115,108.117,221000000.0
2005-05-20 17:05:00,108.118,108.133,108.116,108.116,382699996.0
2005-05-20 17:06:00,108.1,108.1,108.074,108.083,134199998.0
2005-05-20 17:07:00,108.088,108.088,108.068,108.073,181299997.0
2005-05-20 17:08:00,108.057,108.07,108.054,108.056,259900003.0
2005-05-20 17:09:00,108.048,108.076,108.048,108.069,244500007.0
2005-05-20 17:10:00,108.068,108.106,108.068,108.101,306100002.0
2005-05-20 17:11:00,108.113,108.115,108.09,108.09,133600000.0
2005-05-20 17:12:00,108.086,108.113,108.086,108.103,277200000.0
2005-05-20 17:13:00,108.098,108.098,108.078,108.095,197900000.0
2005-05-20 17:14:00,108.102,108.107,108.099,108.104,112700002.0
2005-05-20 17:15:00,108.093,108.102,108.084,108.097,339999996.0
2005-05-20 17:16:00,108.075,108.094,108.07,108.089,269199999.0
2005-05-20 17:17:00,108.098,108.1,108.08,108.084,178000003.0
2005-05-20 17:18:00,108.074,108.084,108.062,108.084,224900002.0
2005-05-20 17:19:00,108.07,108.093,108.063,108.089,508900007.0
2005-05-20 17:20:00,108.1,108.111,108.09,108.102,346700003.0
2005-05-20 17:21:00,108.109,108.135,108.109,108.129,173400001.0
2005-05-20 17:22:00,108.135,108.165,108.13,108.164,372299997.0
2005-05-20 17:23:00,108.172,108.186,108.165,108.165,197100004.0
2005-05-20 17:24:00,108.175,108.187,108.166,108.167,277200001.0
2005-05-20 17:25:00,108.186,108.186,108.156,108.166,297100002.0
2005-05-20 17:26:00,108.163,108.191,108.159,108.17,375000007.0
2005-05-20 17:27:00,108.182,108.197,108.182,108.182,213300003.0
2005-05-20 17:28:00,108.193,108.196,108.188,108.19,233799999.0
2005-05-20 17:29:00,108.2,108.21,108.185,108.193,344600005.0
2005-05-20 17:30:00,108.187,108.202,108.187,108.195,185400004.0
2005-05-20 17:31:00,108.2,108.237,108.2,108.23,154300003.0
2005-05-20 17:32:00,108.242,108.265,108.24,108.261,148899999.0
2005-05-20 17:33:00,108.253,108.268,108.233,108.233,316199998.0
2005-05-20 17:34:00,108.217,108.232,108.212,108.22,310199994.0
2005-05-20 17:35:00,108.228,108.24,108.216,108.222,231100004.0
2005-05-20 17:36:00,108.207,108.218,108.187,108.191,253399999.0
2005-05-20 17:37:00,108.193,108.211,108.191,108.199,247599998.0
2005-05-20 17:38:00,108.19,108.213,108.181,108.197,225999999.0
2005-05-20 17:39:00,108.182,108.182,108.173,108.173,51100000.0
2005-05-20 17:40:00,108.161,108.161,108.14,108.144,156600001.0
2005-05-20 17:41:00,108.145,108.153,108.104,108.104,275800005.0
2005-05-20 17:42:00,108.143,108.145,108.133,108.145,232800003.0
2005-05-20 17:43:00,108.138,108.153,108.137,108.137,287400005.0
2005-05-20 17:44:00,108.142,108.163,108.135,108.15,253400000.0
2005-05-20 17:45:00,108.165,108.176,108.148,108.175,209499998.0
2005-05-20 17:46:00,108.17,108.198,108.17,108.189,239600001.0
2005-05-20 17:47:00,108.21,108.222,108.195,108.207,231200006.0
2005-05-20 17:48:00,108.212,108.222,108.182,108.182,372200004.0
2005-05-20 17:49:00,108.179,108.214,108.179,108.187,258300003.0
2005-05-20 17:50:00,108.196,108.223,108.196,108.202,291900001.0
2005-05-20 17:51:00,108.213,108.213,108.196,108.203,259299995.0
2005-05-20 17:52:00,108.196,108.229,108.19,108.22,198599998.0
2005-05-20 17:53:00,108.21,108.21,108.176,108.176,315700005.0
2005-05-20 17:54:00,108.193,108.199,108.174,108.174,222799997.0
2005-05-20 17:55:00,108.18,108.202,108.18,108.187,246800005.0
2005-05-20 17:56:00,108.18,108.205,108.174,108.178,257800001.0
2005-05-20 17:57:00,108.183,108.184,108.136,108.146,111400002.0
2005-05-20 17:58:00,108.157,108.171,108.156,108.165,272700000.0
2005-05-20 17:59:00,108.18,108.185,108.149,108.149,144900000.0
2005-05-20 18:00:00,108.135,108.156,108.135,108.15,416600001.0
2005-05-20 18:02:00,108.19,108.22,108.19,108.22,1951499986.0
2005-05-20 18:03:00,108.21,108.22,108.21,108.22,1951499986.0
2005-05-20 18:04:00,108.21,108.22,108.21,108.22,1951499986.0
2005-05-20 18:06:00,108.24,108.24,108.22,108.22,1951499986.0
2005-05-20 18:07:00,108.21,108.21,108.2,108.2,1951499986.0
2005-05-20 18:08:00,108.21,108.22,108.2,108.22,1951499986.0
2005-05-20 18:09:00,108.21,108.22,108.18,108.18,1951499986.0
2005-05-20 18:10:00,108.19,108.2,108.19,108.19,1951499986.0
2005-05-20 18:11:00,108.188,108.215,108.176,108.202,1951499986.0
2005-05-20 18:12:00,108.2,108.236,108.155,108.161,2078100005.0
2005-05-20 18:13:00,108.17,108.18,108.16,108.18,1805200000.0
2005-05-20 18:15:00,108.17,108.17,108.17,108.17,1805200000.0
2005-05-20 18:16:00,108.16,108.16,108.15,108.15,1805200000.0
2005-05-20 18:17:00,108.14,108.172,108.139,108.165,1805200000.0
2005-05-20 18:19:00,108.17,108.19,108.17,108.17,2084100013.0
2005-05-20 18:20:00,108.17,108.18,108.17,108.17,2084100013.0
2005-05-20 18:21:00,108.18,108.22,108.18,108.22,2084100013.0
2005-05-20 18:22:00,108.24,108.24,108.22,108.22,2084100013.0
2005-05-20 18:23:00,108.24,108.24,108.21,108.22,2084100013.0
2005-05-20 18:24:00,108.24,108.25,108.2,108.2,2084100013.0
2005-05-20 18:25:00,108.21,108.21,108.18,108.19,2084100013.0
2005-05-20 18:26:00,108.17,108.183,108.145,108.15,2084100013.0
2005-05-20 18:27:00,108.155,108.178,108.134,108.163,1546100006.0
2005-05-20 18:28:00,108.17,108.17,108.16,108.17,1712799999.0
2005-05-20 18:29:00,108.18,108.18,108.17,108.17,1712799999.0
2005-05-20 18:30:00,108.15,108.157,108.119,108.123,1712799999.0
2005-05-20 18:31:00,108.17,108.2,108.17,108.2,1610399994.0
2005-05-20 18:32:00,108.19,108.22,108.19,108.22,1610399994.0
2005-05-20 18:34:00,108.25,108.27,108.25,108.26,1610399994.0
2005-05-20 18:36:00,108.245,108.248,108.211,108.24,1610399994.0
2005-05-20 18:37:00,108.237,108.243,108.211,108.24,1477900000.0
2005-05-20 18:38:00,108.256,108.256,108.215,108.238,1272800008.0
2005-05-20 18:39:00,108.25,108.251,108.212,108.227,595000001.0
2005-05-20 18:40:00,108.232,108.238,108.206,108.22,1665800000.0
2005-05-20 18:41:00,108.221,108.241,108.216,108.235,1586799995.0
2005-05-20 18:42:00,108.225,108.259,108.206,108.234,1893000029.0
2005-05-20 18:43:00,108.246,108.262,108.23,108.237,967000006.0
2005-05-20 18:44:00,108.225,108.244,108.213,108.228,750199999.0
2005-05-20 18:45:00,108.238,108.262,108.225,108.255,1674300000.0
2005-05-20 18:46:00,108.236,108.241,108.227,108.229,1472199995.0
2005-05-20 18:47:00,108.228,108.248,108.208,108.226,362300006.0
2005-05-20 18:48:00,108.236,108.266,108.205,108.254,794099999.0
2005-05-20 18:49:00,108.26,108.26,108.219,108.23,1468199997.0
2005-05-20 18:50:00,108.242,108.271,108.218,108.262,2048599993.0
2005-05-20 18:51:00,108.261,108.276,108.234,108.252,1511599997.0
2005-05-20 18:52:00,108.24,108.249,108.234,108.234,1641000012.0
2005-05-20 18:53:00,108.238,108.258,108.231,108.231,1874599998.0
2005-05-20 18:54:00,108.259,108.265,108.238,108.245,1524900012.0
2005-05-20 18:55:00,108.256,108.275,108.228,108.24,1764200000.0
2005-05-20 18:56:00,108.236,108.276,108.234,108.248,265200009.0
2005-05-20 18:57:00,108.252,108.294,108.252,108.258,962999993.0
2005-05-20 18:58:00,108.268,108.292,108.258,108.27,1337400007.0
2005-05-20 18:59:00,108.247,108.261,108.247,108.255,1580800011.0
2005-05-20 19:00:00,108.256,108.294,108.244,108.244,669800000.0
2005-05-20 19:01:00,108.248,108.273,108.248,108.257,645699996.0
2005-05-20 19:02:00,108.254,108.268,108.227,108.244,497800002.0
2005-05-20 19:03:00,108.235,108.244,108.217,108.217,1386199994.0
2005-05-20 19:04:00,108.242,108.247,108.201,108.231,724199998.0
2005-05-20 19:05:00,108.231,108.256,108.231,108.246,755499995.0
2005-05-20 19:06:00,108.234,108.26,108.22,108.225,1168199997.0
2005-05-20 19:08:00,108.257,108.261,108.216,108.256,1564199992.0
2005-05-20 19:09:00,108.237,108.259,108.213,108.24,669100004.0
2005-05-20 19:10:00,108.235,108.262,108.223,108.252,769599993.0
2005-05-20 19:11:00,108.246,108.251,108.186,108.187,720900000.0
2005-05-20 19:12:00,108.177,108.179,108.158,108.158,1145300007.0
2005-05-20 19:13:00,108.158,108.167,108.15,108.15,695099993.0
2005-05-20 19:14:00,108.155,108.175,108.124,108.124,879099992.0
2005-05-20 19:15:00,108.123,108.173,108.118,108.149,1707399997.0
2005-05-20 19:16:00,108.114,108.114,108.059,108.095,745999999.0
2005-05-20 19:17:00,108.116,108.135,108.089,108.095,1202299999.0
2005-05-20 19:18:00,108.094,108.094,108.064,108.074,869399996.0
2005-05-20 19:19:00,108.078,108.085,108.062,108.071,1401999998.0
2005-05-20 19:20:00,108.093,108.147,108.089,108.147,874000002.0
2005-05-20 19:21:00,108.154,108.182,108.149,108.158,1180799994.0
2005-05-20 19:22:00,108.163,108.181,108.158,108.178,869700004.0
2005-05-20 19:24:00,108.175,108.197,108.162,108.168,1715999990.0
2005-05-20 19:25:00,108.167,108.199,108.157,108.166,1448500003.0
2005-05-20 19:26:00,108.18,108.21,108.18,108.19,1774799987.0
2005-05-20 19:27:00,108.202,108.22,108.18,108.18,1774799987.0
2005-05-20 19:28:00,108.204,108.219,108.157,108.157,1134400001.0
2005-05-20 19:29:00,108.198,108.198,108.127,108.157,715599995.0
2005-05-20 19:30:00,108.157,108.191,108.131,108.191,918799999.0
2005-05-20 19:31:00,108.139,108.16,108.139,108.156,1462500000.0
2005-05-20 19:32:00,108.17,108.184,108.152,108.152,1856300013.0
2005-05-20 19:33:00,108.141,108.197,108.141,108.174,1111300013.0
2005-05-20 19:34:00,108.185,108.199,108.159,108.159,1181500007.0
2005-05-20 19:35:00,108.199,108.199,108.152,108.159,1135300004.0
2005-05-20 19:36:00,108.146,108.159,108.146,108.154,487200003.0
2005-05-20 19:37:00,108.186,108.187,108.164,108.171,195500004.0
2005-05-20 19:38:00,108.199,108.206,108.151,108.188,1010000001.0
2005-05-20 19:39:00,108.175,108.216,108.169,108.187,1205499999.0
2005-05-20 19:40:00,108.175,108.206,108.162,108.19,864400008.0
2005-05-20 19:41:00,108.18,108.185,108.18,108.185,1293299997.0
2005-05-20 19:42:00,108.195,108.209,108.182,108.191,1019000006.0
2005-05-20 19:43:00,108.215,108.22,108.18,108.198,367399996.0
2005-05-20 19:44:00,108.171,108.191,108.171,108.177,985200000.0
2005-05-20 19:45:00,108.179,108.21,108.179,108.187,647100007.0
2005-05-20 19:46:00,108.185,108.199,108.167,108.18,1085500006.0
2005-05-20 19:47:00,108.18,108.192,108.164,108.185,581900005.0
2005-05-20 19:48:00,108.152,108.17,108.152,108.16,1702199997.0
2005-05-20 19:49:00,108.165,108.18,108.154,108.166,819700000.0
2005-05-20 19:50:00,108.191,108.196,108.157,108.168,592300000.0
2005-05-20 19:51:00,108.165,108.172,108.161,108.165,633099995.0
2005-05-20 19:52:00,108.19,108.19,108.143,108.144,638300011.0
2005-05-20 19:53:00,108.149,108.197,108.142,108.185,1107200002.0
2005-05-20 19:54:00,108.183,108.202,108.153,108.195,1740799999.0
2005-05-20 19:55:00,108.185,108.206,108.157,108.201,635100002.0
2005-05-20 19:56:00,108.183,108.196,108.155,108.183,750500004.0
2005-05-20 19:57:00,108.213,108.22,108.172,108.172,507400002.0
2005-05-20 19:58:00,108.201,108.214,108.173,108.192,1532100002.0
2005-05-20 19:59:00,108.187,108.21,108.147,108.191,779200001.0
2005-05-20 20:00:00,108.188,108.206,108.157,108.157,204500003.0
2005-05-20 20:01:00,108.162,108.197,108.156,108.16,510100001.0
2005-05-20 20:02:00,108.152,108.202,108.146,108.191,1084699990.0
2005-05-20 20:03:00,108.195,108.212,108.159,108.195,715200000.0
2005-05-20 20:04:00,108.195,108.217,108.174,108.177,920899993.0
2005-05-20 20:05:00,108.19,108.212,108.163,108.196,1296399995.0
2005-05-20 20:06:00,108.19,108.215,108.17,108.17,1636299993.0
2005-05-20 20:07:00,108.18,108.199,108.168,108.193,868500009.0
2005-05-20 20:08:00,108.186,108.204,108.155,108.195,823600001.0
2005-05-20 20:09:00,108.191,108.216,108.172,108.2,953499999.0
2005-05-20 20:10:00,108.205,108.218,108.181,108.183,1068000012.0
2005-05-20 20:11:00,108.183,108.215,108.182,108.187,1835999997.0
2005-05-20 20:12:00,108.21,108.21,108.2,108.21,960600002.0
2005-05-20 20:13:00,108.182,108.211,108.182,108.2,960600002.0
2005-05-20 20:14:00,108.225,108.231,108.192,108.208,1134999998.0
2005-05-20 20:15:00,108.205,108.238,108.18,108.22,1140299993.0
2005-05-20 20:16:00,108.193,108.238,108.193,108.225,1228499990.0
2005-05-20 20:17:00,108.232,108.237,108.193,108.205,660700002.0
2005-05-20 20:18:00,108.215,108.235,108.202,108.202,264800005.0
2005-05-20 20:19:00,108.217,108.245,108.203,108.234,950000009.0
2005-05-20 20:20:00,108.192,108.211,108.192,108.196,1158700004.0
2005-05-20 20:21:00,108.223,108.237,108.197,108.202,1384199997.0
2005-05-20 20:22:00,108.209,108.227,108.188,108.215,1300900007.0
2005-05-20 20:23:00,108.207,108.238,108.194,108.231,675499997.0
2005-05-20 20:24:00,108.233,108.247,108.213,108.217,794300006.0
2005-05-20 20:25:00,108.227,108.249,108.221,108.239,1014400005.0
2005-05-20 20:26:00,108.231,108.239,108.189,108.223,937499998.0
2005-05-20 20:27:00,108.218,108.247,108.209,108.217,1415200004.0
2005-05-20 20:28:00,108.228,108.25,108.202,108.238,2035300013.0
2005-05-20 20:29:00,108.25,108.25,108.25,108.25,869500005.0
2005-05-20 20:30:00,108.25,108.26,108.25,108.26,869500005.0
2005-05-20 20:31:00,108.25,108.26,108.22,108.22,869500005.0
2005-05-20 20:32:00,108.24,108.25,108.24,108.25,869500005.0
2005-05-20 20:33:00,108.253,108.268,108.231,108.262,869500005.0
2005-05-20 20:34:00,108.259,108.274,108.232,108.247,488800000.0
2005-05-20 20:35:00,108.25,108.277,108.238,108.256,850199996.0
2005-05-20 20:36:00,108.255,108.268,108.221,108.221,343400001.0
2005-05-20 20:37:00,108.236,108.257,108.22,108.22,468899997.0
2005-05-20 20:38:00,108.227,108.256,108.221,108.237,1102599993.0
2005-05-20 20:39:00,108.221,108.221,108.197,108.215,1444499998.0
2005-05-20 20:41:00,108.227,108.256,108.209,108.227,1005699987.0
2005-05-20 20:42:00,108.222,108.256,108.215,108.232,1322600000.0
2005-05-20 20:43:00,108.232,108.257,108.232,108.238,1296100006.0
2005-05-20 20:44:00,108.226,108.253,108.223,108.229,1511499991.0
2005-05-20 20:45:00,108.225,108.247,108.209,108.238,1426499986.0
2005-05-20 20:46:00,108.215,108.241,108.194,108.241,1458300020.0
2005-05-20 20:47:00,108.207,108.229,108.202,108.215,2030400000.0
2005-05-20 20:48:00,108.215,108.229,108.194,108.207,1131400006.0
2005-05-20 20:49:00,108.215,108.225,108.194,108.202,1291300003.0
2005-05-20 20:50:00,108.216,108.228,108.172,108.173,1736600003.0
2005-05-20 20:51:00,108.191,108.217,108.173,108.204,829300004.0
2005-05-20 20:52:00,108.212,108.22,108.189,108.192,177300002.0
2005-05-20 20:53:00,108.188,108.211,108.188,108.204,1088199986.0
2005-05-20 20:54:00,108.215,108.22,108.173,108.189,623699997.0
2005-05-20 20:55:00,108.207,108.207,108.18,108.18,1596200011.0
2005-05-20 20:56:00,108.185,108.207,108.169,108.169,1104800004.0
2005-05-20 20:57:00,108.167,108.197,108.162,108.174,1660499999.0
2005-05-20 20:58:00,108.17,108.18,108.16,108.16,1651699999.0
2005-05-20 20:59:00,108.15,108.15,108.09,108.12,1651699999.0
2005-05-20 21:00:00,108.107,108.12,108.097,108.097,1651699999.0
2005-05-20 21:01:00,108.098,108.119,108.098,108.11,1348000006.0
2005-05-20 21:02:00,108.116,108.151,108.116,108.142,1182700007.0
2005-05-20 21:03:00,108.138,108.155,108.128,108.134,1181500009.0
2005-05-20 21:04:00,108.129,108.141,108.128,108.135,455399998.0
2005-05-20 21:05:00,108.145,108.173,108.129,108.173,782199998.0
2005-05-20 21:06:00,108.141,108.167,108.139,108.152,878899995.0
2005-05-20 21:07:00,108.136,108.162,108.121,108.128,1462600012.0
2005-05-20 21:08:00,108.129,108.152,108.129,108.13,959400003.0
2005-05-20 21:09:00,108.119,108.154,108.116,108.131,509199996.0
2005-05-20 21:10:00,108.129,108.159,108.127,108.133,460900002.0
2005-05-20 21:11:00,108.142,108.158,108.142,108.143,345299996.0
2005-05-20 21:12:00,108.142,108.169,108.141,108.147,400900004.0
2005-05-20 21:13:00,108.134,108.147,108.114,108.114,592899999.0
2005-05-20 21:14:00,108.14,108.144,108.097,108.12,1860800008.0
2005-05-20 21:15:00,108.095,108.13,108.095,108.118,1164199996.0
2005-05-20 21:16:00,108.137,108.155,108.117,108.153,998600001.0
2005-05-20 21:17:00,108.138,108.138,108.106,108.118,1576200000.0
2005-05-20 21:18:00,108.122,108.153,108.095,108.095,845400001.0
2005-05-20 21:19:00,108.094,108.138,108.094,108.108,1247600001.0
2005-05-20 21:20:00,108.114,108.137,108.091,108.113,1394600002.0
2005-05-20 21:21:00,108.12,108.138,108.105,108.12,1090099991.0
2005-05-20 21:22:00,108.104,108.12,108.099,108.099,1555400010.0
2005-05-20 21:23:00,108.105,108.153,108.105,108.152,1160399995.0
2005-05-20 21:24:00,108.122,108.122,108.11,108.11,1580399989.0
2005-05-20 21:25:00,108.127,108.157,108.114,108.15,1578100004.0
2005-05-20 21:26:00,108.133,108.157,108.123,108.14,1030400005.0
2005-05-20 21:27:00,108.141,108.16,108.129,108.16,833300001.0
2005-05-20 21:28:00,108.149,108.153,108.134,108.139,330299997.0
2005-05-20 21:29:00,108.125,108.125,108.115,108.117,893399998.0
2005-05-20 21:30:00,108.148,108.157,108.13,108.14,1029900007.0
2005-05-20 21:31:00,108.13,108.135,108.127,108.127,199200003.0
2005-05-20 21:32:00,108.153,108.161,108.137,108.137,885499993.0
2005-05-20 21:33:00,108.131,108.142,108.12,108.142,433000002.0
2005-05-20 21:34:00,108.145,108.149,108.12,108.13,552499997.0
2005-05-20 21:35:00,108.137,108.158,108.125,108.125,288400004.0
2005-05-20 21:36:00,108.137,108.154,108.123,108.123,644500001.0
2005-05-20 21:37:00,108.122,108.146,108.117,108.135,419000011.0
2005-05-20 21:38:00,108.15,108.151,108.116,108.116,218999995.0
2005-05-20 21:39:00,108.13,108.156,108.124,108.135,560899997.0
2005-05-20 21:40:00,108.144,108.157,108.123,108.148,492100003.0
2005-05-20 21:41:00,108.138,108.141,108.117,108.13,661599994.0
2005-05-20 21:42:00,108.127,108.149,108.114,108.133,1068300007.0
2005-05-20 21:43:00,108.118,108.118,108.099,108.108,402200001.0
2005-05-20 21:44:00,108.117,108.138,108.107,108.117,1638300005.0
2005-05-20 21:45:00,108.133,108.142,108.107,108.117,680700010.0
2005-05-20 21:46:00,108.109,108.119,108.079,108.079,1076299995.0
2005-05-20 21:47:00,108.075,108.115,108.075,108.097,680099992.0
2005-05-20 21:48:00,108.087,108.123,108.087,108.088,835800011.0
2005-05-20 21:49:00,108.087,108.11,108.081,108.102,521699996.0
2005-05-20 21:50:00,108.102,108.136,108.101,108.12,330100000.0
2005-05-20 21:51:00,108.126,108.139,108.109,108.109,517199995.0
2005-05-20 21:52:00,108.12,108.137,108.116,108.123,221399998.0
2005-05-20 21:53:00,108.145,108.152,108.139,108.152,463499992.0
2005-05-20 21:54:00,108.116,108.131,108.116,108.117,483899995.0
2005-05-20 21:55:00,108.149,108.149,108.12,108.121,218099998.0
2005-05-20 21:56:00,108.125,108.138,108.112,108.133,463400000.0
2005-05-20 21:57:00,108.137,108.137,108.11,108.117,332300002.0
2005-05-20 21:58:00,108.103,108.111,108.1,108.105,302400002.0
2005-05-20 21:59:00,108.133,108.15,108.107,108.107,538099998.0
2005-05-20 22:00:00,108.122,108.147,108.11,108.121,1048899996.0
2005-05-20 22:01:00,108.122,108.15,108.109,108.15,1427100003.0
2005-05-20 22:02:00,108.146,108.158,108.117,108.133,715199998.0
2005-05-20 22:03:00,108.123,108.143,108.119,108.13,278699997.0
2005-05-20 22:04:00,108.126,108.14,108.107,108.13,718599996.0
2005-05-20 22:05:00,108.135,108.145,108.112,108.112,99700000.0
2005-05-20 22:06:00,108.102,108.108,108.102,108.108,137100002.0
2005-05-20 22:07:00,108.122,108.135,108.12,108.133,335100001.0
2005-05-20 22:08:00,108.116,108.148,108.116,108.125,267000000.0
2005-05-20 22:09:00,108.135,108.139,108.123,108.133,306300005.0
2005-05-20 22:10:00,108.123,108.141,108.119,108.133,308199994.0
2005-05-20 22:11:00,108.105,108.147,108.104,108.108,941999999.0
2005-05-20 22:12:00,108.128,108.14,108.114,108.14,293899998.0
2005-05-20 22:13:00,108.14,108.157,108.127,108.14,547100006.0
2005-05-20 22:14:00,108.147,108.155,108.118,108.15,276700001.0
2005-05-20 22:15:00,108.162,108.176,108.133,108.133,219400003.0
2005-05-20 22:16:00,108.128,108.145,108.108,108.108,589700006.0
2005-05-20 22:17:00,108.133,108.157,108.123,108.123,409099996.0
2005-05-20 22:18:00,108.138,108.152,108.127,108.133,547099999.0
2005-05-20 22:19:00,108.151,108.16,108.138,108.152,304899996.0
2005-05-20 22:20:00,108.158,108.16,108.129,108.135,309499998.0
2005-05-20 22:21:00,108.13,108.142,108.123,108.138,255800002.0
2005-05-20 22:22:00,108.118,108.13,108.118,108.12,190300001.0
2005-05-20 22:23:00,108.127,108.147,108.121,108.147,237500001.0
2005-05-20 22:24:00,108.12,108.14,108.118,108.119,123800002.0
2005-05-20 22:25:00,108.131,108.156,108.122,108.122,256199999.0
2005-05-20 22:26:00,108.15,108.165,108.138,108.165,198400002.0
2005-05-20 22:27:00,108.122,108.135,108.112,108.132,801700004.0
2005-05-20 22:28:00,108.15,108.158,108.143,108.155,234600001.0
2005-05-20 22:29:00,108.124,108.124,108.105,108.105,217299999.0
2005-05-20 22:30:00,108.116,108.158,108.116,108.14,258700002.0
2005-05-20 22:31:00,108.147,108.156,108.141,108.145,233999998.0
2005-05-20 22:32:00,108.157,108.165,108.148,108.154,362499999.0
2005-05-20 22:33:00,108.163,108.164,108.139,108.157,988799997.0
2005-05-20 22:34:00,108.155,108.155,108.08,108.08,834100008.0
2005-05-20 22:35:00,108.083,108.168,108.083,108.159,297399994.0
2005-05-20 22:36:00,108.16,108.167,108.128,108.147,801700005.0
2005-05-20 22:37:00,108.153,108.153,108.125,108.138,242100003.0
2005-05-20 22:38:00,108.138,108.152,108.129,108.146,321599998.0
2005-05-20 22:39:00,108.128,108.148,108.124,108.14,245499995.0
2005-05-20 22:40:00,108.137,108.146,108.115,108.115,564299995.0
2005-05-20 22:41:00,108.127,108.136,108.119,108.129,290200003.0
2005-05-20 22:42:00,108.138,108.147,108.136,108.147,236699999.0
2005-05-20 22:43:00,108.137,108.143,108.129,108.129,412400002.0
2005-05-20 22:44:00,108.132,108.143,108.132,108.132,274700003.0
2005-05-20 22:45:00,108.13,108.147,108.13,108.143,328200001.0
2005-05-20 22:46:00,108.148,108.153,108.123,108.13,210400001.0
2005-05-20 22:47:00,108.138,108.154,108.119,108.144,178899999.0
2005-05-20 22:48:00,108.15,108.156,108.128,108.13,227400001.0
2005-05-20 22:49:00,108.138,108.17,108.137,108.17,213100003.0
2005-05-20 22:50:00,108.162,108.162,108.141,108.147,451100001.0
2005-05-20 22:51:00,108.15,108.166,108.139,108.155,335599996.0
2005-05-20 22:52:00,108.144,108.17,108.132,108.132,281999995.0
2005-05-20 22:53:00,108.142,108.161,108.138,108.142,481499998.0
2005-05-20 22:54:00,108.128,108.15,108.126,108.15,164400002.0
2005-05-20 22:55:00,108.15,108.16,108.13,108.143,507500003.0
2005-05-20 22:56:00,108.153,108.16,108.144,108.145,353700007.0
2005-05-20 22:57:00,108.145,108.163,108.138,108.138,402799998.0
2005-05-20 22:58:00,108.132,108.166,108.132,108.166,209799997.0
2005-05-20 22:59:00,108.15,108.158,108.128,108.141,454299989.0
2005-05-22 23:00:00,108.102,108.131,108.102,108.115,199500002.0
2005-05-22 23:01:00,108.175,108.175,108.141,108.172,112400002.0
2005-05-22 23:02:00,108.219,108.22,108.207,108.218,246699997.0
2005-05-22 23:03:00,108.23,108.235,108.187,108.187,290500002.0
2005-05-22 23:04:00,108.19,108.214,108.184,108.188,262900001.0
2005-05-22 23:05:00,108.172,108.175,108.168,108.173,192400002.0
2005-05-22 23:06:00,108.185,108.191,108.174,108.179,134099998.0
2005-05-22 23:07:00,108.181,108.209,108.176,108.187,294900005.0
2005-05-22 23:08:00,108.2,108.214,108.19,108.19,255399998.0
2005-05-22 23:09:00,108.186,108.197,108.186,108.197,169799999.0
2005-05-22 23:10:00,108.194,108.194,108.151,108.176,333100003.0
2005-05-22 23:11:00,108.188,108.19,108.147,108.147,329299999.0
2005-05-22 23:12:00,108.159,108.178,108.158,108.172,276899999.0
2005-05-22 23:13:00,108.152,108.175,108.152,108.163,232500000.0
2005-05-22 23:14:00,108.152,108.175,108.152,108.164,237499998.0
2005-05-22 23:15:00,108.169,108.19,108.169,108.19,63700000.0
2005-05-22 23:16:00,108.15,108.182,108.15,108.177,147299997.0
2005-05-22 23:17:00,108.157,108.203,108.157,108.187,213799993.0
2005-05-22 23:18:00,108.18,108.196,108.167,108.167,225199995.0
2005-05-22 23:19:00,108.166,108.185,108.166,108.182,264499992.0
2005-05-22 23:20:00,108.181,108.189,108.176,108.177,197100002.0
2005-05-22 23:21:00,108.183,108.19,108.173,108.173,171300002.0
2005-05-22 23:22:00,108.177,108.177,108.16,108.168,267199995.0
2005-05-22 23:23:00,108.165,108.204,108.165,108.204,216700003.0
2005-05-22 23:24:00,108.202,108.214,108.194,108.194,308099997.0
2005-05-22 23:25:00,108.193,108.2,108.179,108.2,432300007.0
2005-05-22 23:26:00,108.192,108.192,108.157,108.165,247800000.0
2005-05-22 23:27:00,108.175,108.192,108.162,108.188,322900007.0
2005-05-22 23:28:00,108.194,108.202,108.177,108.179,175300002.0
2005-05-22 23:29:00,108.183,108.198,108.179,108.191,66100000.0
2005-05-22 23:30:00,108.186,108.202,108.17,108.202,235399997.0
2005-05-22 23:31:00,108.218,108.218,108.182,108.207,94799998.0
2005-05-22 23:32:00,108.198,108.198,108.166,108.183,146700003.0
2005-05-22 23:33:00,108.173,108.2,108.16,108.2,277999999.0
2005-05-22 23:34:00,108.216,108.22,108.2,108.206,160300001.0
2005-05-22 23:35:00,108.211,108.211,108.187,108.187,133900001.0
2005-05-22 23:36:00,108.198,108.209,108.191,108.209,265499999.0
2005-05-22 23:37:00,108.193,108.208,108.169,108.208,207599995.0
2005-05-22 23:38:00,108.212,108.214,108.191,108.204,277999997.0
2005-05-22 23:39:00,108.207,108.216,108.195,108.211,152600000.0
2005-05-22 23:40:00,108.209,108.213,108.202,108.208,299000003.0
2005-05-22 23:41:00,108.202,108.213,108.202,108.206,298800000.0
2005-05-22 23:42:00,108.198,108.203,108.194,108.203,62100002.0
2005-05-22 23:43:00,108.202,108.212,108.198,108.212,262100001.0
2005-05-22 23:44:00,108.208,108.219,108.208,108.211,294200005.0
2005-05-22 23:45:00,108.217,108.219,108.196,108.196,172499999.0
2005-05-22 23:46:00,108.185,108.196,108.178,108.195,192099999.0
2005-05-22 23:47:00,108.19,108.211,108.184,108.192,241000005.0
2005-05-22 23:48:00,108.195,108.202,108.179,108.181,153499999.0
2005-05-22 23:49:00,108.172,108.207,108.172,108.192,356199998.0
2005-05-22 23:50:00,108.203,108.218,108.193,108.21,202100003.0
2005-05-22 23:51:00,108.205,108.205,108.194,108.194,162199998.0
2005-05-22 23:52:00,108.207,108.207,108.191,108.191,141000002.0
2005-05-22 23:53:00,108.196,108.204,108.196,108.202,320299998.0
2005-05-22 23:54:00,108.218,108.22,108.185,108.185,148800000.0
2005-05-22 23:55:00,108.184,108.211,108.184,108.211,114199997.0
2005-05-22 23:56:00,108.22,108.22,108.177,108.188,275499999.0
2005-05-22 23:57:00,108.195,108.208,108.19,108.201,267699997.0
2005-05-22 23:58:00,108.195,108.206,108.184,108.184,289800001.0
2005-05-22 23:59:00,108.183,108.223,108.183,108.191,213900002.0
2005-05-23 00:00:00,108.19,108.239,108.181,108.238,222700000.0
2005-05-23 00:01:00,108.204,108.216,108.193,108.205,451500003.0
2005-05-23 00:02:00,108.218,108.232,108.199,108.232,445699998.0
2005-05-23 00:03:00,108.193,108.218,108.192,108.218,74399998.0
2005-05-23 00:04:00,108.181,108.185,108.172,108.172,369499997.0
2005-05-23 00:05:00,108.203,108.219,108.184,108.219,156800002.0
2005-05-23 00:06:00,108.195,108.204,108.175,108.191,214100001.0
2005-05-23 00:07:00,108.168,108.197,108.168,108.196,192199995.0
2005-05-23 00:08:00,108.186,108.207,108.167,108.197,301000006.0
2005-05-23 00:09:00,108.185,108.208,108.174,108.196,407600000.0
2005-05-23 00:10:00,108.178,108.186,108.167,108.186,384599998.0
2005-05-23 00:11:00,108.189,108.2,108.161,108.192,284000006.0
2005-05-23 00:12:00,108.197,108.197,108.158,108.158,165399997.0
2005-05-23 00:13:00,108.168,108.175,108.152,108.154,161299997.0
2005-05-23 00:14:00,108.139,108.162,108.129,108.129,237700000.0
2005-05-23 00:15:00,108.128,108.156,108.128,108.15,293199997.0
2005-05-23 00:16:00,108.125,108.132,108.124,108.128,195300004.0
2005-05-23 00:17:00,108.177,108.183,108.169,108.169,161400000.0
2005-05-23 00:18:00,108.186,108.192,108.14,108.14,203499997.0
2005-05-23 00:19:00,108.163,108.195,108.155,108.175,324700000.0
2005-05-23 00:20:00,108.183,108.194,108.156,108.156,339899998.0
2005-05-23 00:21:00,108.185,108.193,108.152,108.17,140000001.0
2005-05-23 00:22:00,108.183,108.191,108.158,108.169,218699999.0
2005-05-23 00:23:00,108.172,108.18,108.154,108.173,180700001.0
2005-05-23 00:24:00,108.168,108.192,108.154,108.188,240000000.0
2005-05-23 00:25:00,108.141,108.15,108.141,108.15,57500001.0
2005-05-23 00:26:00,108.196,108.196,108.145,108.169,283599996.0
2005-05-23 00:27:00,108.147,108.162,108.128,108.128,252100000.0
2005-05-23 00:28:00,108.153,108.166,108.127,108.127,108200002.0
2005-05-23 00:29:00,108.119,108.16,108.117,108.16,211399998.0
2005-05-23 00:30:00,108.17,108.175,108.124,108.124,219800002.0
2005-05-23 00:31:00,108.152,108.157,108.119,108.122,293800003.0
2005-05-23 00:32:00,108.16,108.165,108.112,108.112,278799998.0
2005-05-23 00:33:00,108.123,108.144,108.117,108.131,269300000.0
2005-05-23 00:34:00,108.163,108.176,108.138,108.176,308099996.0
2005-05-23 00:35:00,108.18,108.18,108.13,108.13,494699998.0
2005-05-23 00:36:00,108.168,108.17,108.127,108.127,221199997.0
2005-05-23 00:37:00,108.156,108.156,108.133,108.133,205500000.0
2005-05-23 00:38:00,108.164,108.169,108.164,108.169,248000001.0
2005-05-23 00:39:00,108.171,108.176,108.152,108.169,259499999.0
2005-05-23 00:40:00,108.138,108.138,108.13,108.132,143500000.0
2005-05-23 00:41:00,108.165,108.173,108.154,108.168,153900000.0
2005-05-23 00:42:00,108.162,108.175,108.137,108.175,296799999.0
2005-05-23 00:43:00,108.18,108.185,108.139,108.185,349299997.0
2005-05-23 00:44:00,108.184,108.189,108.115,108.115,155400000.0
2005-05-23 00:45:00,108.127,108.145,108.125,108.132,256399996.0
2005-05-23 00:46:00,108.19,108.196,108.141,108.141,224600002.0
2005-05-23 00:47:00,108.15,108.153,108.104,108.113,360800002.0
2005-05-23 00:48:00,108.12,108.148,108.119,108.119,102500000.0
2005-05-23 00:49:00,108.119,108.144,108.105,108.105,251599998.0
2005-05-23 00:50:00,108.14,108.155,108.11,108.127,174099997.0
2005-05-23 00:51:00,108.148,108.161,108.134,108.158,200599998.0
2005-05-23 00:52:00,108.161,108.161,108.137,108.146,191500000.0
2005-05-23 00:53:00,108.143,108.167,108.132,108.167,280199998.0
2005-05-23 00:54:00,108.166,108.17,108.135,108.135,172100000.0
2005-05-23 00:55:00,108.125,108.18,108.117,108.143,283700001.0
2005-05-23 00:56:00,108.138,108.166,108.133,108.133,225100002.0
2005-05-23 00:57:00,108.143,108.178,108.141,108.141,182499999.0
2005-05-23 00:58:00,108.137,108.137,108.121,108.125,225600004.0
2005-05-23 00:59:00,108.13,108.155,108.123,108.154,178600001.0
2005-05-23 01:00:00,108.18,108.18,108.145,108.171,410299994.0
2005-05-23 01:01:00,108.121,108.151,108.121,108.144,229700004.0
2005-05-23 01:02:00,108.106,108.119,108.096,108.112,242899998.0
2005-05-23 01:03:00,108.135,108.157,108.125,108.156,288299999.0
2005-05-23 01:04:00,108.162,108.163,108.129,108.14,263400000.0
2005-05-23 01:05:00,108.132,108.165,108.126,108.147,330300001.0
2005-05-23 01:06:00,108.15,108.179,108.15,108.176,265699999.0
2005-05-23 01:07:00,108.135,108.164,108.114,108.114,277200000.0
2005-05-23 01:08:00,108.146,108.155,108.114,108.118,204899999.0
2005-05-23 01:09:00,108.132,108.141,108.126,108.126,260600001.0
2005-05-23 01:10:00,108.136,108.159,108.118,108.118,456799994.0
2005-05-23 01:11:00,108.155,108.189,108.136,108.188,247199999.0
2005-05-23 01:12:00,108.155,108.177,108.141,108.158,319499999.0
2005-05-23 01:13:00,108.175,108.195,108.173,108.173,210999998.0
2005-05-23 01:14:00,108.187,108.2,108.176,108.186,438700004.0
2005-05-23 01:15:00,108.21,108.214,108.188,108.204,180900000.0
2005-05-23 01:16:00,108.188,108.194,108.175,108.183,209999999.0
2005-05-23 01:17:00,108.212,108.212,108.18,108.18,321599998.0
2005-05-23 01:18:00,108.21,108.21,108.177,108.179,249299995.0
2005-05-23 01:19:00,108.199,108.213,108.177,108.182,157399998.0
2005-05-23 01:20:00,108.18,108.198,108.164,108.164,391799999.0
2005-05-23 01:21:00,108.173,108.193,108.164,108.175,420799995.0
2005-05-23 01:22:00,108.194,108.218,108.183,108.19,184199999.0
2005-05-23 01:23:00,108.2,108.204,108.178,108.196,250099998.0
2005-05-23 01:24:00,108.209,108.209,108.182,108.185,223200001.0
2005-05-23 01:25:00,108.19,108.205,108.172,108.182,204600001.0
2005-05-23 01:26:00,108.192,108.201,108.17,108.17,255500002.0
2005-05-23 01:27:00,108.195,108.215,108.185,108.209,251500002.0
2005-05-23 01:28:00,108.208,108.222,108.192,108.22,294600001.0
2005-05-23 01:29:00,108.201,108.228,108.191,108.228,239999994.0
2005-05-23 01:30:00,108.212,108.212,108.197,108.197,72100000.0
2005-05-23 01:31:00,108.182,108.193,108.166,108.17,171199999.0
2005-05-23 01:32:00,108.174,108.182,108.164,108.182,270100004.0
2005-05-23 01:33:00,108.227,108.24,108.204,108.212,225700003.0
2005-05-23 01:34:00,108.225,108.233,108.192,108.233,388799999.0
2005-05-23 01:35:00,108.205,108.215,108.185,108.207,220200003.0
2005-05-23 01:36:00,108.185,108.203,108.171,108.173,280899998.0
2005-05-23 01:37:00,108.185,108.218,108.181,108.197,142700004.0
2005-05-23 01:38:00,108.237,108.237,108.197,108.202,208399997.0
2005-05-23 01:39:00,108.183,108.234,108.182,108.203,314200002.0
2005-05-23 01:40:00,108.199,108.215,108.173,108.173,219500003.0
2005-05-23 01:41:00,108.206,108.217,108.19,108.199,314399998.0
2005-05-23 01:42:00,108.225,108.241,108.221,108.232,227400000.0
2005-05-23 01:43:00,108.209,108.25,108.209,108.221,176499998.0
2005-05-23 01:44:00,108.21,108.223,108.208,108.223,148100002.0
2005-05-23 01:45:00,108.235,108.246,108.222,108.235,281400007.0
2005-05-23 01:46:00,108.237,108.249,108.218,108.233,465999998.0
2005-05-23 01:47:00,108.237,108.247,108.217,108.221,317500004.0
2005-05-23 01:48:00,108.218,108.25,108.218,108.227,281899999.0
2005-05-23 01:49:00,108.231,108.259,108.231,108.254,167400004.0
2005-05-23 01:50:00,108.243,108.261,108.243,108.259,217800002.0
2005-05-23 01:51:00,108.275,108.285,108.252,108.268,242299999.0
2005-05-23 01:52:00,108.233,108.255,108.23,108.23,289599995.0
2005-05-23 01:53:00,108.235,108.253,108.212,108.212,344100002.0
2005-05-23 01:54:00,108.245,108.245,108.199,108.202,251900002.0
2005-05-23 01:55:00,108.244,108.244,108.208,108.222,258900000.0
2005-05-23 01:56:00,108.207,108.207,108.199,108.201,208699997.0
2005-05-23 01:57:00,108.197,108.209,108.187,108.196,294800003.0
2005-05-23 01:58:00,108.206,108.223,108.206,108.21,179600001.0
2005-05-23 01:59:00,108.21,108.226,108.176,108.176,220399999.0
2005-05-23 02:00:00,108.19,108.209,108.175,108.175,128800000.0
2005-05-23 02:01:00,108.161,108.173,108.135,108.135,227299996.0
2005-05-23 02:02:00,108.125,108.158,108.125,108.145,287200000.0
2005-05-23 02:03:00,108.133,108.15,108.122,108.132,253099998.0
2005-05-23 02:04:00,108.151,108.153,108.118,108.118,175000004.0
2005-05-23 02:05:00,108.131,108.131,108.048,108.048,214700000.0
2005-05-23 02:06:00,108.128,108.142,108.114,108.142,164500000.0
2005-05-23 02:07:00,108.115,108.125,108.115,108.125,162100001.0
2005-05-23 02:08:00,108.106,108.138,108.083,108.132,221799999.0
2005-05-23 02:09:00,108.13,108.147,108.125,108.14,269300000.0
2005-05-23 02:10:00,108.131,108.149,108.126,108.126,243000003.0
2005-05-23 02:11:00,108.135,108.157,108.135,108.15,180800002.0
2005-05-23 02:12:00,108.165,108.174,108.143,108.152,268799996.0
2005-05-23 02:13:00,108.17,108.187,108.161,108.183,235200005.0
2005-05-23 02:14:00,108.204,108.21,108.171,108.171,92699999.0
2005-05-23 02:15:00,108.16,108.16,108.11,108.118,236799998.0
2005-05-23 02:16:00,108.132,108.155,108.125,108.125,187699997.0
2005-05-23 02:17:00,108.127,108.136,108.127,108.13,75400001.0
2005-05-23 02:18:00,108.13,108.149,108.128,108.128,174699999.0
2005-05-23 02:19:00,108.131,108.14,108.119,108.119,325100004.0
2005-05-23 02:20:00,108.123,108.135,108.12,108.122,305699992.0
2005-05-23 02:21:00,108.132,108.147,108.123,108.142,299899997.0
2005-05-23 02:22:00,108.134,108.135,108.118,108.12,161499999.0
2005-05-23 02:23:00,108.12,108.136,108.11,108.11,336200002.0
2005-05-23 02:24:00,108.142,108.148,108.121,108.121,240100000.0
2005-05-23 02:25:00,108.13,108.166,108.126,108.166,162699997.0
2005-05-23 02:26:00,108.107,108.118,108.106,108.115,232300005.0
2005-05-23 02:27:00,108.118,108.125,108.107,108.122,292199995.0
2005-05-23 02:28:00,108.15,108.16,108.125,108.125,181899999.0
2005-05-23 02:29:00,108.133,108.133,108.111,108.111,383900010.0
2005-05-23 02:30:00,108.112,108.112,108.083,108.098,388699997.0
2005-05-23 02:31:00,108.122,108.131,108.1,108.104,230099997.0
2005-05-23 02:32:00,108.109,108.127,108.109,108.118,117499997.0
2005-05-23 02:33:00,108.117,108.14,108.117,108.137,257700000.0
2005-05-23 02:34:00,108.115,108.12,108.098,108.098,479100004.0
2005-05-23 02:35:00,108.104,108.122,108.099,108.122,283199999.0
2005-05-23 02:36:00,108.1,108.108,108.098,108.098,287300006.0
2005-05-23 02:37:00,108.099,108.113,108.095,108.103,181099998.0
2005-05-23 02:38:00,108.092,108.103,108.086,108.094,260000003.0
2005-05-23 02:39:00,108.113,108.119,108.091,108.106,124999998.0
2005-05-23 02:40:00,108.12,108.129,108.092,108.096,377400004.0
2005-05-23 02:41:00,108.1,108.125,108.094,108.1,294300004.0
2005-05-23 02:42:00,108.1,108.124,108.085,108.085,221299999.0
2005-05-23 02:43:00,108.093,108.102,108.09,108.09,220900007.0
2005-05-23 02:44:00,108.085,108.099,108.085,108.089,256099998.0
2005-05-23 02:45:00,108.09,108.112,108.075,108.075,352000002.0
2005-05-23 02:46:00,108.071,108.09,108.07,108.076,354299997.0
2005-05-23 02:47:00,108.065,108.093,108.061,108.061,157800003.0
2005-05-23 02:48:00,108.067,108.067,108.048,108.057,191100001.0
2005-05-23 02:49:00,108.048,108.048,108.039,108.041,148400004.0
2005-05-23 02:50:00,108.046,108.094,108.046,108.094,161500002.0
2005-05-23 02:51:00,108.07,108.103,108.07,108.092,220100001.0
2005-05-23 02:52:00,108.078,108.093,108.062,108.062,283699997.0
2005-05-23 02:53:00,108.07,108.093,108.07,108.071,223199997.0
2005-05-23 02:54:00,108.08,108.11,108.08,108.083,193200000.0
2005-05-23 02:55:00,108.098,108.105,108.074,108.074,142200000.0
2005-05-23 02:56:00,108.09,108.099,108.079,108.089,181400001.0
2005-05-23 02:57:00,108.13,108.131,108.097,108.099,172700002.0
2005-05-23 02:58:00,108.115,108.125,108.091,108.091,274700000.0
2005-05-23 02:59:00,108.123,108.129,108.094,108.094,305000002.0
2005-05-23 03:00:00,108.085,108.101,108.085,108.095,248800002.0
2005-05-23 03:01:00,108.098,108.105,108.081,108.092,254600001.0
2005-05-23 03:02:00,108.102,108.11,108.087,108.102,335600005.0
2005-05-23 03:03:00,108.082,108.09,108.079,108.082,144600000.0
2005-05-23 03:04:00,108.082,108.13,108.082,108.116,174699999.0
2005-05-23 03:05:00,108.1,108.126,108.093,108.093,232100001.0
2005-05-23 03:06:00,108.11,108.117,108.091,108.091,315600001.0
2005-05-23 03:07:00,108.088,108.116,108.088,108.098,438100004.0
2005-05-23 03:08:00,108.098,108.133,108.096,108.125,312399997.0
2005-05-23 03:09:00,108.1,108.107,108.085,108.089,129400001.0
2005-05-23 03:10:00,108.09,108.099,108.09,108.099,195699995.0
2005-05-23 03:11:00,108.128,108.143,108.09,108.09,280600006.0
2005-05-23 03:12:00,108.095,108.118,108.087,108.118,207999998.0
2005-05-23 03:13:00,108.098,108.103,108.095,108.097,143200000.0
2005-05-23 03:14:00,108.107,108.134,108.107,108.13,94300001.0
2005-05-23 03:15:00,108.102,108.14,108.102,108.106,153299998.0
2005-05-23 03:16:00,108.103,108.118,108.103,108.116,228699999.0
2005-05-23 03:17:00,108.095,108.127,108.095,108.125,302900003.0
2005-05-23 03:18:00,108.09,108.119,108.09,108.11,249400000.0
2005-05-23 03:19:00,108.085,108.089,108.063,108.063,153999997.0
2005-05-23 03:20:00,108.053,108.081,108.046,108.062,321899998.0
2005-05-23 03:21:00,108.06,108.101,108.053,108.101,122800002.0
2005-05-23 03:22:00,108.052,108.094,108.05,108.094,230899994.0
2005-05-23 03:23:00,108.088,108.088,108.061,108.084,115999999.0
2005-05-23 03:24:00,108.102,108.102,108.051,108.051,347899998.0
2005-05-23 03:25:00,108.053,108.084,108.045,108.081,380199997.0
2005-05-23 03:26:00,108.1,108.1,108.055,108.055,155200004.0
2005-05-23 03:27:00,108.081,108.084,108.055,108.055,199999999.0
2005-05-23 03:28:00,108.049,108.059,108.038,108.038,160200002.0
2005-05-23 03:29:00,108.042,108.086,108.042,108.086,100800001.0
2005-05-23 03:30:00,108.037,108.059,108.037,108.04,220000002.0
2005-05-23 03:31:00,108.072,108.077,108.048,108.07,262999999.0
2005-05-23 03:32:00,108.05,108.066,108.04,108.04,129899999.0
2005-05-23 03:33:00,108.052,108.066,108.035,108.035,333099997.0
2005-05-23 03:34:00,108.05,108.063,108.03,108.03,360899995.0
2005-05-23 03:35:00,108.033,108.04,108.029,108.029,135299996.0
2005-05-23 03:36:00,108.052,108.059,108.033,108.033,127800003.0
2005-05-23 03:37:00,108.05,108.067,108.044,108.066,220100002.0
2005-05-23 03:38:00,108.035,108.054,108.027,108.027,169000001.0
2005-05-23 03:39:00,108.029,108.047,108.029,108.03,299700001.0
2005-05-23 03:40:00,108.057,108.057,108.025,108.034,287999998.0
2005-05-23 03:41:00,108.04,108.053,108.037,108.047,314199995.0
2005-05-23 03:42:00,108.023,108.031,108.01,108.031,420200003.0
2005-05-23 03:43:00,108.011,108.016,108.002,108.002,190900001.0
2005-05-23 03:44:00,108.011,108.02,108.007,108.016,129100002.0
2005-05-23 03:45:00,108.028,108.052,108.028,108.037,255500002.0
2005-05-23 03:46:00,108.026,108.034,108.02,108.03,243300001.0
2005-05-23 03:47:00,108.017,108.019,107.998,107.998,129500003.0
2005-05-23 03:48:00,108.003,108.021,107.996,108.006,229800002.0
2005-05-23 03:49:00,108.018,108.043,108.015,108.015,295300000.0
2005-05-23 03:50:00,108.015,108.033,108.015,108.018,129399999.0
2005-05-23 03:51:00,108.042,108.054,108.018,108.02,259700004.0
2005-05-23 03:52:00,108.019,108.03,108.017,108.018,210799996.0
2005-05-23 03:53:00,108.022,108.053,108.022,108.032,155300000.0
2005-05-23 03:54:00,108.038,108.056,108.029,108.041,267300001.0
2005-05-23 03:55:00,108.023,108.037,108.008,108.01,181300001.0
2005-05-23 03:56:00,108.045,108.054,108.01,108.011,78299999.0
2005-05-23 03:57:00,108.026,108.047,108.02,108.044,172000001.0
2005-05-23 03:58:00,108.015,108.031,107.998,108.004,245600004.0
2005-05-23 03:59:00,108.011,108.039,108.008,108.008,272300001.0
2005-05-23 04:00:00,108.035,108.051,108.025,108.049,220999998.0
2005-05-23 04:01:00,108.012,108.021,108.009,108.013,279200005.0
2005-05-23 04:02:00,108.022,108.034,108.019,108.019,280900000.0
2005-05-23 04:03:00,108.015,108.045,108.015,108.015,180400001.0
2005-05-23 04:04:00,108.03,108.046,108.02,108.029,216499996.0
2005-05-23 04:05:00,108.042,108.051,108.031,108.045,110799999.0
2005-05-23 04:06:00,108.055,108.059,108.037,108.055,219000001.0
2005-05-23 04:07:00,108.055,108.066,108.035,108.035,410799999.0
2005-05-23 04:08:00,108.04,108.057,108.037,108.051,148999998.0
2005-05-23 04:09:00,108.059,108.07,108.037,108.07,170700001.0
2005-05-23 04:10:00,108.03,108.05,108.03,108.039,235500001.0
2005-05-23 04:11:00,108.04,108.054,108.038,108.052,88899999.0
2005-05-23 04:12:00,108.063,108.063,108.041,108.042,179500001.0
2005-05-23 04:13:00,108.055,108.067,108.038,108.056,378999997.0
2005-05-23 04:14:00,108.052,108.061,108.046,108.06,217799996.0
2005-05-23 04:15:00,108.066,108.074,108.03,108.03,276700000.0
2005-05-23 04:16:00,108.047,108.059,108.036,108.036,128100004.0
2005-05-23 04:17:00,108.045,108.055,108.032,108.042,231800000.0
2005-05-23 04:18:00,108.032,108.07,108.031,108.07,207699998.0
2005-05-23 04:19:00,108.055,108.073,108.042,108.042,134599997.0
2005-05-23 04:20:00,108.055,108.075,108.051,108.074,242299999.0
2005-05-23 04:21:00,108.075,108.078,108.037,108.037,285000003.0
2005-05-23 04:22:00,108.054,108.059,108.025,108.025,188300001.0
2005-05-23 04:23:00,108.029,108.051,108.029,108.03,76000002.0
2005-05-23 04:24:00,108.048,108.066,108.032,108.042,246100003.0
2005-05-23 04:25:00,108.044,108.067,108.044,108.055,347100006.0
2005-05-23 04:26:00,108.036,108.046,108.036,108.043,181600003.0
2005-05-23 04:27:00,108.07,108.085,108.061,108.078,434900004.0
2005-05-23 04:28:00,108.076,108.091,108.069,108.089,197199995.0
2005-05-23 04:29:00,108.07,108.088,108.068,108.077,127400001.0
2005-05-23 04:30:00,108.062,108.072,108.053,108.053,320199999.0
2005-05-23 04:31:00,108.077,108.097,108.077,108.086,255400006.0
2005-05-23 04:32:00,108.08,108.094,108.077,108.085,309800002.0
2005-05-23 04:33:00,108.095,108.095,108.066,108.074,213000003.0
2005-05-23 04:34:00,108.085,108.099,108.072,108.091,214599998.0
2005-05-23 04:35:00,108.088,108.095,108.076,108.087,145900001.0
2005-05-23 04:36:00,108.06,108.091,108.06,108.089,151099996.0
2005-05-23 04:37:00,108.083,108.093,108.072,108.093,190500004.0
2005-05-23 04:38:00,108.1,108.105,108.089,108.094,238200002.0
2005-05-23 04:39:00,108.055,108.08,108.055,108.07,341900001.0
2005-05-23 04:40:00,108.071,108.071,108.057,108.068,338100007.0
2005-05-23 04:41:00,108.082,108.091,108.082,108.087,278700001.0
2005-05-23 04:42:00,108.075,108.075,108.067,108.068,237499997.0
2005-05-23 04:43:00,108.07,108.082,108.058,108.073,387400004.0
2005-05-23 04:44:00,108.063,108.086,108.063,108.064,186599999.0
2005-05-23 04:45:00,108.077,108.091,108.066,108.089,321500005.0
2005-05-23 04:46:00,108.061,108.098,108.061,108.081,275100000.0
2005-05-23 04:47:00,108.07,108.073,108.041,108.041,200399996.0
2005-05-23 04:48:00,108.042,108.065,108.042,108.065,319200005.0
2005-05-23 04:49:00,108.068,108.068,108.031,108.038,284799999.0
2005-05-23 04:50:00,108.042,108.045,108.039,108.044,202999993.0
2005-05-23 04:51:00,108.045,108.076,108.045,108.051,209700002.0
2005-05-23 04:52:00,108.045,108.083,108.042,108.081,142499997.0
2005-05-23 04:53:00,108.043,108.045,108.033,108.033,166200005.0
2005-05-23 04:54:00,108.05,108.076,108.05,108.06,180200003.0
2005-05-23 04:55:00,108.065,108.088,108.065,108.078,244200002.0
2005-05-23 04:56:00,108.07,108.093,108.061,108.093,241299999.0
2005-05-23 04:57:00,108.057,108.092,108.057,108.071,196500003.0
2005-05-23 04:58:00,108.078,108.117,108.078,108.099,194199997.0
2005-05-23 04:59:00,108.085,108.095,108.068,108.095,416800009.0
2005-05-23 05:00:00,108.066,108.072,108.065,108.067,172699998.0
2005-05-23 05:01:00,108.07,108.081,108.059,108.066,222400001.0
2005-05-23 05:02:00,108.064,108.081,108.064,108.072,245100002.0
2005-05-23 05:03:00,108.065,108.065,108.055,108.06,84599999.0
2005-05-23 05:04:00,108.1,108.1,108.065,108.065,168500006.0
2005-05-23 05:05:00,108.097,108.104,108.07,108.088,239900004.0
2005-05-23 05:06:00,108.08,108.099,108.067,108.077,320000000.0
2005-05-23 05:07:00,108.087,108.095,108.077,108.08,359999995.0
2005-05-23 05:08:00,108.088,108.089,108.07,108.074,429099996.0
2005-05-23 05:09:00,108.074,108.107,108.074,108.088,287299999.0
2005-05-23 05:10:00,108.092,108.101,108.081,108.096,264900003.0
2005-05-23 05:11:00,108.102,108.103,108.063,108.065,219499994.0
2005-05-23 05:12:00,108.08,108.1,108.065,108.065,221500002.0
2005-05-23 05:13:00,108.073,108.091,108.069,108.078,222400004.0
2005-05-23 05:14:00,108.085,108.086,108.073,108.081,218200005.0
2005-05-23 05:15:00,108.052,108.068,108.047,108.048,205699999.0
2005-05-23 05:16:00,108.068,108.075,108.054,108.074,358300001.0
2005-05-23 05:17:00,108.063,108.063,108.029,108.043,114900000.0
2005-05-23 05:18:00,108.043,108.068,108.036,108.068,154400002.0
2005-05-23 05:19:00,108.035,108.071,108.022,108.022,277899999.0
2005-05-23 05:20:00,108.037,108.058,108.029,108.058,163200000.0
2005-05-23 05:21:00,108.07,108.079,108.043,108.079,325200000.0
2005-05-23 05:22:00,108.03,108.032,108.023,108.027,342899998.0
2005-05-23 05:23:00,108.034,108.051,108.034,108.038,311699993.0
2005-05-23 05:24:00,108.042,108.078,108.042,108.078,150899997.0
2005-05-23 05:25:00,108.036,108.075,108.036,108.062,355199993.0
2005-05-23 05:26:00,108.043,108.075,108.043,108.07,237000004.0
2005-05-23 05:27:00,108.051,108.051,108.019,108.023,178500001.0
2005-05-23 05:28:00,108.03,108.046,108.018,108.024,239899999.0
2005-05-23 05:29:00,108.032,108.051,108.032,108.036,258800002.0
2005-05-23 05:30:00,108.033,108.065,108.033,108.065,275300007.0
2005-05-23 05:31:00,108.02,108.025,108.017,108.02,392000000.0
2005-05-23 05:32:00,108.025,108.039,108.008,108.011,389700007.0
2005-05-23 05:33:00,108.01,108.028,108.01,108.011,386700005.0
2005-05-23 05:34:00,107.998,108.032,107.998,108.006,386100003.0
2005-05-23 05:35:00,108.025,108.036,108.018,108.036,299699999.0
2005-05-23 05:36:00,108.035,108.041,108.014,108.014,175600001.0
2005-05-23 05:37:00,108.009,108.047,108.009,108.045,149699999.0
2005-05-23 05:38:00,108.041,108.041,108.008,108.01,279899999.0
2005-05-23 05:39:00,107.997,108.023,107.993,108.015,280600001.0
2005-05-23 05:40:00,108.002,108.002,107.981,107.993,205000000.0
2005-05-23 05:41:00,108.017,108.032,108.007,108.018,407299997.0
2005-05-23 05:42:00,107.987,107.987,107.973,107.973,203599998.0
2005-05-23 05:43:00,107.973,107.991,107.969,107.991,163499998.0
2005-05-23 05:44:00,107.988,107.988,107.965,107.965,261400003.0
2005-05-23 05:45:00,107.975,107.989,107.966,107.971,217399998.0
2005-05-23 05:46:00,107.964,107.987,107.964,107.985,178400003.0
2005-05-23 05:47:00,107.962,107.97,107.958,107.964,306599999.0
2005-05-23 05:48:00,108.002,108.005,107.974,107.974,128499999.0
2005-05-23 05:49:00,107.975,107.993,107.959,107.959,253800003.0
2005-05-23 05:50:00,107.96,107.96,107.95,107.954,270699996.0
2005-05-23 05:51:00,107.967,107.984,107.965,107.984,192400002.0
2005-05-23 05:52:00,107.995,107.995,107.958,107.958,249800004.0
2005-05-23 05:53:00,107.959,107.974,107.954,107.954,292000007.0
2005-05-23 05:54:00,107.952,107.987,107.945,107.987,180699998.0
2005-05-23 05:55:00,107.954,107.978,107.954,107.958,253400000.0
2005-05-23 05:56:00,107.967,107.986,107.961,107.985,267400000.0
2005-05-23 05:57:00,107.968,108.005,107.968,107.991,245900005.0
2005-05-23 05:58:00,107.972,107.996,107.964,107.964,395899994.0
2005-05-23 05:59:00,107.986,107.986,107.97,107.974,199800004.0
2005-05-23 06:00:00,107.958,107.965,107.95,107.95,123199999.0
2005-05-23 06:01:00,107.945,107.966,107.945,107.957,253600003.0
2005-05-23 06:02:00,107.965,107.98,107.958,107.98,252100002.0
2005-05-23 06:03:00,107.94,107.945,107.94,107.945,168399999.0
2005-05-23 06:04:00,107.967,107.981,107.956,107.966,173300001.0
2005-05-23 06:05:00,107.96,107.985,107.955,107.962,183900002.0
2005-05-23 06:06:00,107.98,107.986,107.95,107.95,251000004.0
2005-05-23 06:07:00,107.953,107.973,107.947,107.951,440700001.0
2005-05-23 06:08:00,107.955,107.965,107.942,107.942,195300004.0
2005-05-23 06:09:00,107.942,107.954,107.942,107.942,112900000.0
2005-05-23 06:10:00,107.944,107.957,107.944,107.946,163499999.0
2005-05-23 06:11:00,107.965,107.987,107.958,107.963,530200004.0
2005-05-23 06:12:00,107.965,107.984,107.965,107.981,324500005.0
2005-05-23 06:13:00,107.967,107.983,107.964,107.976,289100002.0
2005-05-23 06:14:00,107.967,107.979,107.96,107.974,264499997.0
2005-05-23 06:15:00,107.938,107.978,107.938,107.978,158699999.0
2005-05-23 06:16:00,107.998,107.998,107.954,107.954,242000001.0
2005-05-23 06:17:00,107.957,107.982,107.957,107.968,225999995.0
2005-05-23 06:18:00,107.955,107.976,107.948,107.976,244100000.0
2005-05-23 06:19:00,107.968,107.982,107.959,107.965,134000002.0
2005-05-23 06:20:00,107.978,107.992,107.953,107.953,161300004.0
2005-05-23 06:21:00,107.958,107.99,107.958,107.978,133000001.0
2005-05-23 06:22:00,107.985,107.995,107.964,107.964,219300001.0
2005-05-23 06:23:00,107.965,107.991,107.965,107.97,232200001.0
2005-05-23 06:24:00,107.997,108.01,107.977,108.008,364300001.0
2005-05-23 06:25:00,107.994,108.016,107.981,108.015,303500003.0
2005-05-23 06:26:00,107.982,108.017,107.982,108.001,325500000.0
2005-05-23 06:27:00,108.008,108.027,107.998,108.002,297199998.0
2005-05-23 06:28:00,107.995,108.002,107.986,107.997,341700003.0
2005-05-23 06:29:00,108.005,108.039,108.005,108.007,364200000.0
2005-05-23 06:30:00,108.016,108.043,108.01,108.043,152500000.0
2005-05-23 06:31:00,108.013,108.029,108.013,108.016,304400004.0
2005-05-23 06:32:00,108.027,108.03,108.017,108.021,107099999.0
2005-05-23 06:33:00,108.017,108.02,108.004,108.004,161800000.0
2005-05-23 06:34:00,108.008,108.058,108.008,108.024,402700001.0
2005-05-23 06:35:00,108.012,108.036,108.004,108.004,283400000.0
2005-05-23 06:36:00,107.997,108.019,107.995,107.999,214900000.0
2005-05-23 06:37:00,108.003,108.014,107.999,108.003,278300000.0
2005-05-23 06:38:00,108.007,108.021,108.007,108.008,182600001.0
2005-05-23 06:39:00,108.026,108.035,108.012,108.035,513900003.0
2005-05-23 06:40:00,108.02,108.032,108.01,108.01,253800003.0
2005-05-23 06:41:00,107.993,108.002,107.99,107.994,173800001.0
2005-05-23 06:42:00,108.01,108.02,107.992,107.992,413399999.0
2005-05-23 06:43:00,108.015,108.015,107.992,107.992,118099998.0
2005-05-23 06:44:00,108.012,108.017,107.982,108.0,256799999.0
2005-05-23 06:45:00,108.002,108.019,107.991,108.01,242199998.0
2005-05-23 06:46:00,107.997,108.03,107.997,108.03,99399998.0
2005-05-23 06:47:00,107.985,108.002,107.982,107.987,201800001.0
2005-05-23 06:48:00,107.987,107.988,107.987,107.988,29100000.0
2005-05-23 06:49:00,108.007,108.009,107.979,107.979,86499999.0
2005-05-23 06:50:00,107.986,108.001,107.965,107.965,182800004.0
2005-05-23 06:51:00,107.963,107.989,107.954,107.979,305999995.0
2005-05-23 06:52:00,107.973,108.017,107.973,108.013,342299997.0
2005-05-23 06:53:00,107.964,107.979,107.964,107.978,242199999.0
2005-05-23 06:54:00,107.981,108.012,107.981,108.007,285999996.0
2005-05-23 06:55:00,107.995,108.024,107.995,108.019,284299993.0
2005-05-23 06:56:00,108.01,108.022,108.001,108.015,317999994.0
2005-05-23 06:57:00,108.024,108.031,107.99,107.99,118800001.0
2005-05-23 06:58:00,107.984,108.006,107.984,108.006,231000001.0
2005-05-23 06:59:00,107.995,107.995,107.987,107.995,226999993.0
2005-05-23 07:00:00,108.018,108.042,108.006,108.006,346499997.0
2005-05-23 07:01:00,108.012,108.03,108.003,108.007,245699994.0
2005-05-23 07:02:00,108.009,108.026,108.009,108.019,251300001.0
2005-05-23 07:03:00,108.023,108.033,107.989,107.989,414500008.0
2005-05-23 07:04:00,107.997,108.025,107.995,107.995,210400001.0
2005-05-23 07:05:00,107.987,108.031,107.987,108.019,227099998.0
2005-05-23 07:06:00,108.007,108.021,107.981,107.981,228400004.0
2005-05-23 07:07:00,108.005,108.016,107.981,108.016,261300002.0
2005-05-23 07:08:00,108.014,108.024,107.982,107.982,262699998.0
2005-05-23 07:09:00,108.017,108.019,108.007,108.009,259399998.0
2005-05-23 07:10:00,107.995,108.009,107.979,107.979,252099997.0
2005-05-23 07:11:00,107.977,107.992,107.965,107.992,197600000.0
2005-05-23 07:12:00,107.97,107.997,107.97,107.997,130100004.0
2005-05-23 07:13:00,107.969,107.974,107.953,107.97,325600004.0
2005-05-23 07:14:00,107.957,107.982,107.957,107.967,141399999.0
2005-05-23 07:15:00,107.977,108.007,107.977,108.006,84600002.0
2005-05-23 07:16:00,107.987,108.001,107.969,107.992,104599998.0
2005-05-23 07:17:00,108.005,108.016,107.979,107.981,126500001.0
2005-05-23 07:18:00,107.995,108.004,107.988,108.004,156999999.0
2005-05-23 07:19:00,107.982,108.017,107.982,108.016,172100002.0
2005-05-23 07:20:00,108.015,108.025,107.993,108.009,410799993.0
2005-05-23 07:21:00,107.99,107.993,107.982,107.993,39800000.0
2005-05-23 07:22:00,107.997,108.008,107.994,107.994,155100000.0
2005-05-23 07:23:00,108.001,108.026,107.997,107.997,150199999.0
2005-05-23 07:24:00,107.997,108.044,107.997,108.044,325400000.0
2005-05-23 07:25:00,107.997,108.003,107.991,108.003,392799995.0
2005-05-23 07:26:00,108.01,108.03,107.997,107.997,219699995.0
2005-05-23 07:27:00,108.01,108.026,107.998,108.002,220199997.0
2005-05-23 07:28:00,108.017,108.043,108.017,108.036,187100000.0
2005-05-23 07:29:00,108.028,108.037,108.005,108.013,265999996.0
2005-05-23 07:30:00,108.015,108.027,108.014,108.019,261499998.0
2005-05-23 07:31:00,108.002,108.003,107.987,108.003,204900003.0
2005-05-23 07:32:00,108.004,108.037,108.002,108.002,338099995.0
2005-05-23 07:33:00,108.038,108.038,108.007,108.022,219400005.0
2005-05-23 07:34:00,108.034,108.045,108.025,108.029,288900005.0
2005-05-23 07:35:00,107.995,108.026,107.995,108.01,459499995.0
2005-05-23 07:36:00,107.993,108.019,107.986,108.018,201699996.0
2005-05-23 07:37:00,108.007,108.016,107.988,108.002,266299996.0
2005-05-23 07:38:00,108.006,108.034,108.004,108.019,273199997.0
2005-05-23 07:39:00,108.021,108.037,108.002,108.002,208199998.0
2005-05-23 07:40:00,108.025,108.035,108.007,108.018,353500006.0
2005-05-23 07:41:00,108.017,108.057,108.01,108.057,225500003.0
2005-05-23 07:42:00,108.038,108.038,108.006,108.014,167900003.0
2005-05-23 07:43:00,108.012,108.016,108.006,108.006,142299999.0
2005-05-23 07:44:00,108.002,108.039,108.0,108.0,366099995.0
2005-05-23 07:45:00,108.005,108.032,108.005,108.008,135099999.0
2005-05-23 07:46:00,108.002,108.031,108.001,108.02,175199998.0
2005-05-23 07:47:00,107.997,108.034,107.997,108.007,193000005.0
2005-05-23 07:48:00,107.997,108.025,107.989,107.989,380899997.0
2005-05-23 07:49:00,108.004,108.038,108.004,108.038,118099998.0
2005-05-23 07:50:00,108.008,108.051,108.008,108.051,182599999.0
2005-05-23 07:51:00,108.041,108.041,108.02,108.029,132600000.0
2005-05-23 07:52:00,108.035,108.042,108.023,108.024,318899997.0
2005-05-23 07:53:00,108.008,108.012,108.002,108.002,219100002.0
2005-05-23 07:54:00,108.052,108.055,108.0,108.001,313099994.0
2005-05-23 07:55:00,108.063,108.063,108.014,108.023,229699999.0
2005-05-23 07:56:00,108.032,108.038,108.013,108.014,186400001.0
2005-05-23 07:57:00,108.005,108.005,107.987,107.995,483800004.0
2005-05-23 07:58:00,108.009,108.018,107.988,107.994,197200000.0
2005-05-23 07:59:00,108.032,108.035,107.993,107.993,257900004.0
2005-05-23 08:00:00,107.978,108.013,107.978,108.0,246900001.0
2005-05-23 08:01:00,107.99,108.035,107.982,108.005,261299999.0
2005-05-23 08:02:00,108.0,108.042,107.997,108.006,283699998.0
2005-05-23 08:03:00,108.017,108.018,108.002,108.002,152299998.0
2005-05-23 08:04:00,108.018,108.035,108.005,108.026,226700002.0
2005-05-23 08:05:00,108.038,108.045,107.984,107.984,217600002.0
2005-05-23 08:06:00,107.985,108.035,107.979,107.979,238999997.0
2005-05-23 08:07:00,108.002,108.009,107.979,108.001,269800004.0
2005-05-23 08:08:00,108.017,108.017,107.962,107.962,263900006.0
2005-05-23 08:09:00,107.989,108.006,107.966,107.966,141199998.0
2005-05-23 08:10:00,107.955,107.967,107.955,107.96,268099997.0
2005-05-23 08:11:00,108.013,108.021,107.994,108.009,403500005.0
2005-05-23 08:12:00,107.992,108.001,107.988,107.997,444500003.0
2005-05-23 08:13:00,108.001,108.038,108.001,108.021,189199998.0
2005-05-23 08:14:00,108.026,108.057,108.021,108.039,309600002.0
2005-05-23 08:15:00,108.008,108.016,107.995,107.995,243600000.0
2005-05-23 08:16:00,107.981,107.991,107.98,107.985,105600000.0
2005-05-23 08:17:00,107.987,108.027,107.987,108.017,214000007.0
2005-05-23 08:18:00,108.0,108.023,107.993,107.993,206299999.0
2005-05-23 08:19:00,107.977,108.012,107.977,107.995,312299997.0
2005-05-23 08:20:00,107.984,107.994,107.984,107.991,220400003.0
2005-05-23 08:21:00,108.005,108.01,107.998,108.006,186100001.0
2005-05-23 08:22:00,108.044,108.048,108.024,108.031,197100003.0
2005-05-23 08:23:00,108.053,108.066,108.045,108.045,373600002.0
2005-05-23 08:24:00,108.047,108.064,108.015,108.015,278100000.0
2005-05-23 08:25:00,108.025,108.061,108.008,108.008,269000008.0
2005-05-23 08:26:00,108.02,108.038,108.008,108.022,283700006.0
2005-05-23 08:27:00,108.032,108.056,108.022,108.022,185400001.0
2005-05-23 08:28:00,108.019,108.05,108.017,108.017,160899998.0
2005-05-23 08:29:00,108.023,108.047,108.015,108.028,184500000.0
2005-05-23 08:30:00,108.025,108.049,108.025,108.031,175300001.0
2005-05-23 08:31:00,108.054,108.058,108.024,108.024,150300002.0
2005-05-23 08:32:00,108.046,108.048,108.025,108.025,286100007.0
2005-05-23 08:33:00,108.076,108.076,108.028,108.028,199199999.0
2005-05-23 08:34:00,108.043,108.058,108.033,108.033,197899993.0
2005-05-23 08:35:00,108.06,108.065,108.042,108.051,253400007.0
2005-05-23 08:36:00,108.064,108.082,108.039,108.039,180500001.0
2005-05-23 08:37:00,108.054,108.067,108.041,108.041,194000003.0
2005-05-23 08:38:00,108.051,108.078,108.041,108.078,362500003.0
2005-05-23 08:39:00,108.037,108.056,108.037,108.051,109300002.0
2005-05-23 08:40:00,108.072,108.079,108.053,108.065,401000003.0
2005-05-23 08:41:00,108.085,108.091,108.065,108.069,301500007.0
2005-05-23 08:42:00,108.093,108.105,108.067,108.067,114700001.0
2005-05-23 08:43:00,108.065,108.081,108.065,108.069,91400000.0
2005-05-23 08:44:00,108.098,108.106,108.084,108.094,268199997.0
2005-05-23 08:45:00,108.06,108.082,108.06,108.082,253000007.0
2005-05-23 08:46:00,108.09,108.118,108.084,108.092,291799997.0
2005-05-23 08:47:00,108.091,108.098,108.083,108.089,204300002.0
2005-05-23 08:48:00,108.089,108.109,108.089,108.098,183399998.0
2005-05-23 08:49:00,108.097,108.103,108.089,108.089,202999999.0
2005-05-23 08:50:00,108.131,108.131,108.087,108.087,209600000.0
2005-05-23 08:51:00,108.092,108.123,108.092,108.113,168299998.0
2005-05-23 08:52:00,108.122,108.151,108.113,108.113,316699999.0
2005-05-23 08:53:00,108.097,108.117,108.091,108.091,315300006.0
2005-05-23 08:54:00,108.095,108.111,108.095,108.103,254099995.0
2005-05-23 08:55:00,108.107,108.132,108.101,108.101,113199997.0
2005-05-23 08:56:00,108.098,108.098,108.077,108.077,199300005.0
2005-05-23 08:57:00,108.079,108.091,108.077,108.088,150100000.0
2005-05-23 08:58:00,108.095,108.106,108.085,108.091,174100000.0
2005-05-23 08:59:00,108.083,108.083,108.057,108.06,226200002.0
2005-05-23 09:00:00,108.097,108.114,108.061,108.061,244400002.0
2005-05-23 09:01:00,108.072,108.085,108.064,108.079,298000005.0
2005-05-23 09:02:00,108.069,108.069,108.052,108.052,188999999.0
2005-05-23 09:03:00,108.052,108.053,108.046,108.053,147500002.0
2005-05-23 09:04:00,108.07,108.071,108.061,108.067,192199997.0
2005-05-23 09:05:00,108.078,108.094,108.075,108.094,348199994.0
2005-05-23 09:06:00,108.092,108.099,108.065,108.065,276800005.0
2005-05-23 09:07:00,108.072,108.094,108.069,108.069,205299998.0
2005-05-23 09:08:00,108.063,108.07,108.058,108.058,450499999.0
2005-05-23 09:09:00,108.07,108.071,108.057,108.071,386099996.0
2005-05-23 09:10:00,108.103,108.124,108.074,108.074,242200001.0
2005-05-23 09:11:00,108.077,108.093,108.068,108.068,136799999.0
2005-05-23 09:12:00,108.053,108.077,108.051,108.075,146100000.0
2005-05-23 09:13:00,108.047,108.059,108.047,108.051,216699998.0
2005-05-23 09:14:00,108.045,108.056,108.042,108.052,275099996.0
2005-05-23 09:15:00,108.046,108.087,108.046,108.07,210000002.0
2005-05-23 09:16:00,108.062,108.076,108.06,108.06,139300000.0
2005-05-23 09:17:00,108.057,108.08,108.057,108.064,168100001.0
2005-05-23 09:18:00,108.062,108.071,108.051,108.065,181200000.0
2005-05-23 09:19:00,108.071,108.076,108.059,108.064,145399999.0
2005-05-23 09:20:00,108.063,108.065,108.057,108.062,295500005.0
2005-05-23 09:21:00,108.063,108.086,108.058,108.073,336899996.0
2005-05-23 09:22:00,108.066,108.069,108.051,108.051,285800003.0
2005-05-23 09:23:00,108.086,108.089,108.017,108.017,142800000.0
2005-05-23 09:24:00,108.005,108.02,108.001,108.007,280299999.0
2005-05-23 09:25:00,108.015,108.028,108.005,108.005,159300005.0
2005-05-23 09:26:00,108.012,108.016,107.994,107.999,239000003.0
2005-05-23 09:27:00,107.995,108.043,107.995,108.043,294199995.0
2005-05-23 09:28:00,108.048,108.063,108.034,108.063,250200002.0
2005-05-23 09:29:00,108.018,108.025,108.017,108.02,106900001.0
2005-05-23 09:30:00,108.064,108.064,108.026,108.034,327599997.0
2005-05-23 09:31:00,108.049,108.053,108.032,108.043,238699997.0
2005-05-23 09:32:00,108.058,108.062,108.04,108.052,150199998.0
2005-05-23 09:33:00,108.024,108.043,108.024,108.036,224800000.0
2005-05-23 09:34:00,108.037,108.063,108.024,108.024,240599998.0
2005-05-23 09:35:00,108.027,108.045,108.027,108.045,113599999.0
2005-05-23 09:36:00,108.017,108.023,108.011,108.012,417300003.0
2005-05-23 09:37:00,108.038,108.056,108.007,108.007,174599998.0
2005-05-23 09:38:00,108.03,108.03,107.992,108.005,356699997.0
2005-05-23 09:39:00,108.017,108.023,107.98,107.98,377500009.0
2005-05-23 09:40:00,107.997,108.011,107.988,107.995,200600007.0
2005-05-23 09:41:00,107.985,107.997,107.98,107.98,300600005.0
2005-05-23 09:42:00,107.978,107.988,107.976,107.98,334400006.0
2005-05-23 09:43:00,108.0,108.013,107.983,108.013,110400000.0
2005-05-23 09:44:00,107.99,108.006,107.985,107.985,304199995.0
2005-05-23 09:45:00,107.992,108.01,107.992,108.003,191299999.0
2005-05-23 09:46:00,108.015,108.015,107.999,108.001,227399996.0
2005-05-23 09:47:00,107.988,108.008,107.978,107.99,222899996.0
2005-05-23 09:48:00,107.982,108.005,107.97,107.97,294100000.0
2005-05-23 09:49:00,107.967,107.976,107.957,107.973,125200000.0
2005-05-23 09:50:00,107.961,107.993,107.961,107.988,282800000.0
2005-05-23 09:51:00,107.958,107.976,107.958,107.976,238800001.0
2005-05-23 09:52:00,107.985,107.992,107.969,107.972,142600002.0
2005-05-23 09:53:00,107.97,107.975,107.95,107.95,149600002.0
2005-05-23 09:54:00,107.965,107.973,107.944,107.951,347600003.0
2005-05-23 09:55:00,107.967,107.968,107.967,107.968,63499999.0
2005-05-23 09:56:00,107.987,107.991,107.956,107.956,170699998.0
2005-05-23 09:57:00,107.972,107.976,107.939,107.942,138000002.0
2005-05-23 09:58:00,107.945,107.951,107.938,107.946,251700001.0
2005-05-23 09:59:00,107.924,107.938,107.923,107.928,263899997.0
2005-05-23 10:00:00,107.942,107.964,107.937,107.954,242699994.0
2005-05-23 10:01:00,107.96,107.97,107.953,107.955,297599999.0
2005-05-23 10:02:00,107.96,107.987,107.96,107.977,277100003.0
2005-05-23 10:03:00,108.002,108.011,107.986,107.995,190400001.0
2005-05-23 10:04:00,107.978,107.996,107.978,107.988,209000001.0
2005-05-23 10:05:00,107.995,108.007,107.986,108.0,168599999.0
2005-05-23 10:06:00,107.973,107.992,107.967,107.978,235899996.0
2005-05-23 10:07:00,107.972,107.984,107.95,107.97,230500002.0
2005-05-23 10:08:00,108.005,108.009,107.982,108.001,392799998.0
2005-05-23 10:09:00,108.018,108.018,107.969,107.969,248100003.0
2005-05-23 10:10:00,107.971,108.012,107.964,107.983,184699999.0
2005-05-23 10:11:00,107.973,107.99,107.964,107.98,237700005.0
2005-05-23 10:12:00,107.952,107.967,107.944,107.944,246700003.0
2005-05-23 10:13:00,107.963,107.965,107.951,107.963,323600003.0
2005-05-23 10:14:00,107.985,108.004,107.964,107.964,339599991.0
2005-05-23 10:15:00,107.972,107.981,107.951,107.955,220099999.0
2005-05-23 10:16:00,107.969,107.977,107.942,107.955,264800002.0
2005-05-23 10:17:00,107.945,107.958,107.928,107.956,232000001.0
2005-05-23 10:18:00,107.945,107.969,107.928,107.959,247199999.0
2005-05-23 10:19:00,107.928,107.968,107.928,107.968,245400002.0
2005-05-23 10:20:00,107.943,107.963,107.94,107.963,296699999.0
2005-05-23 10:21:00,107.948,107.972,107.948,107.963,168400003.0
2005-05-23 10:22:00,107.97,107.975,107.941,107.975,318899995.0
2005-05-23 10:23:00,107.945,107.945,107.932,107.939,136199998.0
2005-05-23 10:24:00,107.938,107.964,107.925,107.957,290500000.0
2005-05-23 10:25:00,107.94,107.955,107.922,107.933,168400002.0
2005-05-23 10:26:00,107.96,107.966,107.943,107.955,364799999.0
2005-05-23 10:27:00,107.962,107.966,107.93,107.938,329200001.0
2005-05-23 10:28:00,107.942,107.954,107.917,107.928,339200003.0
2005-05-23 10:29:00,107.93,107.957,107.93,107.941,224299997.0
2005-05-23 10:30:00,107.957,107.96,107.944,107.946,144800002.0
2005-05-23 10:31:00,107.962,107.988,107.956,107.973,227900002.0
2005-05-23 10:32:00,107.97,107.981,107.964,107.972,289100001.0
2005-05-23 10:33:00,107.955,107.955,107.945,107.945,13600000.0
2005-05-23 10:34:00,107.928,107.928,107.9,107.9,93199999.0
2005-05-23 10:35:00,107.907,107.921,107.896,107.92,397599999.0
2005-05-23 10:36:00,107.945,107.95,107.918,107.918,215000005.0
2005-05-23 10:37:00,107.932,107.938,107.911,107.911,132800000.0
2005-05-23 10:38:00,107.909,107.933,107.909,107.917,412799998.0
2005-05-23 10:39:00,107.929,107.963,107.929,107.957,269599998.0
2005-05-23 10:40:00,107.941,107.97,107.933,107.933,294200000.0
2005-05-23 10:41:00,107.931,107.939,107.926,107.926,191200001.0
2005-05-23 10:42:00,107.935,107.955,107.935,107.947,132100002.0
2005-05-23 10:43:00,107.964,107.964,107.93,107.93,314300001.0
2005-05-23 10:44:00,107.949,107.969,107.928,107.96,401900010.0
2005-05-23 10:45:00,107.935,107.94,107.915,107.915,85000001.0
2005-05-23 10:46:00,107.907,107.942,107.907,107.934,312899995.0
2005-05-23 10:47:00,107.93,107.96,107.912,107.912,197700003.0
2005-05-23 10:48:00,107.903,107.915,107.896,107.914,234799999.0
2005-05-23 10:49:00,107.914,107.922,107.898,107.904,134499999.0
2005-05-23 10:50:00,107.92,107.924,107.903,107.903,102300001.0
2005-05-23 10:51:00,107.913,107.951,107.906,107.943,259699997.0
2005-05-23 10:52:00,107.905,107.908,107.886,107.886,337600001.0
2005-05-23 10:53:00,107.897,107.927,107.897,107.927,44600000.0
2005-05-23 10:54:00,107.928,107.947,107.926,107.936,143900002.0
2005-05-23 10:55:00,107.935,107.946,107.922,107.922,432899999.0
2005-05-23 10:56:00,107.947,107.96,107.908,107.918,153500001.0
2005-05-23 10:57:00,107.923,107.943,107.919,107.933,95500000.0
2005-05-23 10:58:00,107.935,107.943,107.905,107.905,336200004.0
2005-05-23 10:59:00,107.917,107.943,107.917,107.935,124299998.0
2005-05-23 11:00:00,107.923,107.963,107.923,107.928,193199996.0
2005-05-23 11:01:00,107.936,107.95,107.93,107.93,240600003.0
2005-05-23 11:02:00,107.922,107.948,107.916,107.933,357400002.0
2005-05-23 11:03:00,107.952,107.957,107.926,107.949,231900002.0
2005-05-23 11:04:00,107.937,107.953,107.917,107.921,306200003.0
2005-05-23 11:05:00,107.92,107.939,107.913,107.913,460900003.0
2005-05-23 11:06:00,107.935,107.942,107.925,107.928,260700003.0
2005-05-23 11:07:00,107.936,107.946,107.926,107.926,138099999.0
2005-05-23 11:08:00,107.934,107.94,107.91,107.93,266900003.0
2005-05-23 11:09:00,107.923,107.935,107.919,107.932,225399996.0
2005-05-23 11:10:00,107.92,107.926,107.911,107.926,312900003.0
2005-05-23 11:11:00,107.918,107.922,107.914,107.917,275800000.0
2005-05-23 11:12:00,107.938,107.947,107.922,107.936,275099999.0
2005-05-23 11:13:00,107.909,107.91,107.9,107.902,126400000.0
2005-05-23 11:14:00,107.913,107.951,107.908,107.936,275099999.0
2005-05-23 11:15:00,107.91,107.924,107.897,107.904,189200000.0
2005-05-23 11:16:00,107.903,107.908,107.9,107.9,53500001.0
2005-05-23 11:17:00,107.901,107.926,107.898,107.925,278300000.0
2005-05-23 11:18:00,107.932,107.941,107.912,107.929,136699996.0
2005-05-23 11:19:00,107.925,107.936,107.891,107.891,174599997.0
2005-05-23 11:20:00,107.905,107.905,107.885,107.885,114599996.0
2005-05-23 11:21:00,107.888,107.92,107.885,107.893,244900001.0
2005-05-23 11:22:00,107.892,107.917,107.892,107.904,287500001.0
2005-05-23 11:23:00,107.912,107.92,107.9,107.9,375200004.0
2005-05-23 11:24:00,107.903,107.931,107.892,107.918,327000000.0
2005-05-23 11:25:00,107.888,107.922,107.879,107.879,215200000.0
2005-05-23 11:26:00,107.875,107.884,107.865,107.865,226400003.0
2005-05-23 11:27:00,107.877,107.904,107.877,107.898,124300002.0
2005-05-23 11:28:00,107.89,107.899,107.887,107.887,199600003.0
2005-05-23 11:29:00,107.92,107.933,107.884,107.884,258100005.0
2005-05-23 11:30:00,107.907,107.921,107.9,107.903,197100000.0
2005-05-23 11:31:00,107.918,107.937,107.908,107.919,382199998.0
2005-05-23 11:32:00,107.922,107.935,107.897,107.897,203500000.0
2005-05-23 11:33:00,107.921,107.929,107.908,107.908,73499999.0
2005-05-23 11:34:00,107.925,107.931,107.899,107.904,199099999.0
2005-05-23 11:35:00,107.898,107.931,107.891,107.905,238400000.0
2005-05-23 11:36:00,107.916,107.94,107.916,107.938,166200002.0
2005-05-23 11:37:00,107.938,107.953,107.926,107.95,417200004.0
2005-05-23 11:38:00,107.925,107.93,107.912,107.925,252399999.0
2005-05-23 11:39:00,107.92,107.922,107.911,107.911,107600000.0
2005-05-23 11:40:00,107.89,107.909,107.882,107.895,215499996.0
2005-05-23 11:41:00,107.88,107.891,107.868,107.89,302300001.0
2005-05-23 11:42:00,107.91,107.914,107.864,107.864,300299998.0
2005-05-23 11:43:00,107.863,107.871,107.852,107.852,315000004.0
2005-05-23 11:44:00,107.904,107.909,107.878,107.895,319699994.0
2005-05-23 11:45:00,107.878,107.893,107.866,107.873,260999999.0
2005-05-23 11:46:00,107.86,107.884,107.86,107.87,183900001.0
2005-05-23 11:47:00,107.906,107.906,107.872,107.872,188899999.0
2005-05-23 11:48:00,107.892,107.895,107.868,107.895,292200000.0
2005-05-23 11:49:00,107.879,107.881,107.855,107.855,206499999.0
2005-05-23 11:50:00,107.867,107.884,107.861,107.88,180500001.0
2005-05-23 11:51:00,107.857,107.872,107.854,107.868,359499996.0
2005-05-23 11:52:00,107.878,107.895,107.862,107.862,371100001.0
2005-05-23 11:53:00,107.863,107.877,107.843,107.858,230600001.0
2005-05-23 11:54:00,107.853,107.886,107.844,107.885,386399994.0
2005-05-23 11:55:00,107.862,107.865,107.857,107.865,278699997.0
2005-05-23 11:56:00,107.87,107.878,107.848,107.849,239399996.0
2005-05-23 11:57:00,107.872,107.88,107.845,107.845,219899992.0
2005-05-23 11:58:00,107.867,107.878,107.837,107.853,393299999.0
2005-05-23 11:59:00,107.835,107.874,107.829,107.87,254400000.0
2005-05-23 12:00:00,107.87,107.889,107.859,107.876,259599999.0
2005-05-23 12:01:00,107.88,107.88,107.836,107.836,271599997.0
2005-05-23 12:02:00,107.852,107.873,107.846,107.854,143800000.0
2005-05-23 12:03:00,107.854,107.871,107.849,107.849,210700002.0
2005-05-23 12:04:00,107.85,107.878,107.843,107.869,258900003.0
2005-05-23 12:05:00,107.873,107.875,107.843,107.854,316800002.0
2005-05-23 12:06:00,107.853,107.875,107.845,107.845,240600002.0
2005-05-23 12:07:00,107.872,107.881,107.851,107.878,219400003.0
2005-05-23 12:08:00,107.841,107.858,107.841,107.858,251500000.0
2005-05-23 12:09:00,107.877,107.89,107.847,107.874,233000005.0
2005-05-23 12:10:00,107.873,107.879,107.861,107.871,282500002.0
2005-05-23 12:11:00,107.868,107.884,107.854,107.854,422000004.0
2005-05-23 12:12:00,107.847,107.847,107.835,107.845,248800005.0
2005-05-23 12:13:00,107.878,107.878,107.848,107.86,320100003.0
2005-05-23 12:14:00,107.858,107.874,107.847,107.866,344600001.0
2005-05-23 12:15:00,107.849,107.883,107.849,107.871,267299997.0
2005-05-23 12:16:00,107.849,107.876,107.845,107.858,397399997.0
2005-05-23 12:17:00,107.853,107.872,107.847,107.865,298799998.0
2005-05-23 12:18:00,107.858,107.875,107.854,107.855,260300002.0
2005-05-23 12:19:00,107.855,107.887,107.841,107.841,267100001.0
2005-05-23 12:20:00,107.849,107.861,107.839,107.839,252200004.0
2005-05-23 12:21:00,107.833,107.863,107.829,107.844,225099997.0
2005-05-23 12:22:00,107.836,107.836,107.822,107.822,215500002.0
2005-05-23 12:23:00,107.835,107.844,107.818,107.818,270099995.0
2005-05-23 12:24:00,107.84,107.854,107.833,107.853,242699998.0
2005-05-23 12:25:00,107.84,107.854,107.831,107.831,169199999.0
2005-05-23 12:26:00,107.83,107.83,107.816,107.824,207200002.0
2005-05-23 12:27:00,107.84,107.863,107.828,107.86,321400004.0
2005-05-23 12:28:00,107.82,107.84,107.82,107.84,205599999.0
2005-05-23 12:29:00,107.858,107.858,107.839,107.84,143800001.0
2005-05-23 12:30:00,107.841,107.86,107.827,107.851,261000001.0
2005-05-23 12:31:00,107.863,107.874,107.835,107.855,318999994.0
2005-05-23 12:32:00,107.848,107.874,107.837,107.866,210400001.0
2005-05-23 12:33:00,107.845,107.857,107.831,107.831,17000000.0
2005-05-23 12:34:00,107.825,107.861,107.825,107.855,87400002.0
2005-05-23 12:35:00,107.832,107.863,107.832,107.834,267499998.0
2005-05-23 12:36:00,107.825,107.851,107.796,107.851,118200000.0
2005-05-23 12:37:00,107.835,107.867,107.835,107.86,257300000.0
2005-05-23 12:38:00,107.87,107.871,107.837,107.837,109899998.0
2005-05-23 12:39:00,107.864,107.877,107.854,107.866,266300000.0
2005-05-23 12:40:00,107.838,107.841,107.834,107.834,157600001.0
2005-05-23 12:41:00,107.833,107.86,107.833,107.852,339599995.0
2005-05-23 12:42:00,107.868,107.875,107.842,107.852,212599999.0
2005-05-23 12:43:00,107.848,107.881,107.836,107.862,495299998.0
2005-05-23 12:44:00,107.855,107.873,107.848,107.851,118499999.0
2005-05-23 12:45:00,107.858,107.868,107.858,107.859,363199998.0
2005-05-23 12:46:00,107.888,107.888,107.844,107.866,231700002.0
2005-05-23 12:47:00,107.87,107.88,107.843,107.87,168199997.0
2005-05-23 12:48:00,107.858,107.863,107.853,107.857,293000000.0
2005-05-23 12:49:00,107.86,107.894,107.856,107.873,401700000.0
2005-05-23 12:50:00,107.843,107.888,107.843,107.868,273900000.0
2005-05-23 12:51:00,107.875,107.883,107.848,107.857,156599998.0
2005-05-23 12:52:00,107.855,107.877,107.853,107.875,254500000.0
2005-05-23 12:53:00,107.863,107.894,107.854,107.894,254499996.0
2005-05-23 12:54:00,107.872,107.881,107.857,107.873,333499998.0
2005-05-23 12:55:00,107.872,107.878,107.836,107.844,195799999.0
2005-05-23 12:56:00,107.867,107.879,107.831,107.858,378300005.0
2005-05-23 12:57:00,107.846,107.877,107.835,107.861,99800003.0
2005-05-23 12:58:00,107.857,107.88,107.821,107.848,352799993.0
2005-05-23 12:59:00,107.855,107.869,107.848,107.848,272699998.0
2005-05-23 13:00:00,107.848,107.85,107.837,107.838,99200000.0
2005-05-23 13:01:00,107.86,107.865,107.829,107.843,199300003.0
2005-05-23 13:02:00,107.838,107.858,107.824,107.856,399399994.0
2005-05-23 13:03:00,107.834,107.857,107.834,107.852,254500000.0
2005-05-23 13:04:00,107.826,107.862,107.826,107.843,374600002.0
2005-05-23 13:05:00,107.836,107.868,107.836,107.839,309600003.0
2005-05-23 13:06:00,107.86,107.864,107.82,107.82,352200001.0
2005-05-23 13:07:00,107.835,107.852,107.835,107.849,174999999.0
2005-05-23 13:08:00,107.84,107.854,107.831,107.843,369100002.0
2005-05-23 13:09:00,107.84,107.85,107.839,107.839,207599998.0
2005-05-23 13:10:00,107.843,107.877,107.837,107.876,238500001.0
2005-05-23 13:11:00,107.835,107.867,107.833,107.866,216599997.0
2005-05-23 13:12:00,107.86,107.876,107.846,107.864,284599998.0
2005-05-23 13:13:00,107.858,107.871,107.849,107.871,205900006.0
2005-05-23 13:14:00,107.854,107.871,107.85,107.858,179900001.0
2005-05-23 13:15:00,107.835,107.872,107.835,107.868,280400000.0
2005-05-23 13:16:00,107.855,107.872,107.855,107.855,124000003.0
2005-05-23 13:17:00,107.87,107.879,107.858,107.866,291800004.0
2005-05-23 13:18:00,107.879,107.884,107.849,107.862,226199996.0
2005-05-23 13:19:00,107.857,107.883,107.855,107.874,298800003.0
2005-05-23 13:20:00,107.897,107.911,107.887,107.889,171799995.0
2005-05-23 13:21:00,107.902,107.909,107.9,107.905,151400002.0
2005-05-23 13:22:00,107.908,107.932,107.908,107.923,282800004.0
2005-05-23 13:23:00,107.915,107.924,107.896,107.908,306200007.0
2005-05-23 13:24:00,107.903,107.93,107.889,107.923,270000003.0
2005-05-23 13:25:00,107.911,107.911,107.882,107.892,118200003.0
2005-05-23 13:26:00,107.883,107.89,107.883,107.887,89900000.0
2005-05-23 13:27:00,107.893,107.906,107.867,107.895,381199997.0
2005-05-23 13:28:00,107.878,107.903,107.865,107.902,295500004.0
2005-05-23 13:29:00,107.884,107.893,107.884,107.887,264699997.0
2005-05-23 13:30:00,107.903,107.911,107.887,107.898,128800001.0
2005-05-23 13:31:00,107.871,107.871,107.844,107.844,183400002.0
2005-05-23 13:32:00,107.87,107.873,107.833,107.837,436700012.0
2005-05-23 13:33:00,107.847,107.852,107.842,107.851,389200004.0
2005-05-23 13:34:00,107.843,107.876,107.835,107.854,172100004.0
2005-05-23 13:35:00,107.872,107.872,107.839,107.864,272400001.0
2005-05-23 13:36:00,107.833,107.857,107.833,107.847,417299999.0
2005-05-23 13:37:00,107.878,107.883,107.845,107.854,276199995.0
2005-05-23 13:38:00,107.875,107.88,107.855,107.855,226000001.0
2005-05-23 13:39:00,107.89,107.89,107.86,107.871,163099999.0
2005-05-23 13:40:00,107.898,107.898,107.845,107.872,317399995.0
2005-05-23 13:41:00,107.88,107.895,107.864,107.883,222500004.0
2005-05-23 13:42:00,107.9,107.9,107.864,107.894,335599995.0
2005-05-23 13:43:00,107.885,107.89,107.866,107.869,192299997.0
2005-05-23 13:44:00,107.884,107.889,107.844,107.844,203899999.0
2005-05-23 13:45:00,107.842,107.855,107.84,107.847,285000003.0
2005-05-23 13:46:00,107.827,107.865,107.827,107.85,335700001.0
2005-05-23 13:47:00,107.847,107.859,107.834,107.844,185100000.0
2005-05-23 13:48:00,107.848,107.864,107.835,107.835,184499996.0
2005-05-23 13:49:00,107.83,107.839,107.813,107.813,256699997.0
2005-05-23 13:50:00,107.835,107.847,107.824,107.828,243100001.0
2005-05-23 13:51:00,107.798,107.845,107.798,107.845,171799995.0
2005-05-23 13:52:00,107.841,107.842,107.819,107.842,144400002.0
2005-05-23 13:53:00,107.831,107.87,107.831,107.849,134899996.0
2005-05-23 13:54:00,107.857,107.871,107.839,107.86,330400003.0
2005-05-23 13:55:00,107.843,107.886,107.839,107.886,257600002.0
2005-05-23 13:56:00,107.871,107.881,107.852,107.865,332800006.0
2005-05-23 13:57:00,107.862,107.877,107.862,107.869,251599999.0
2005-05-23 13:58:00,107.878,107.895,107.859,107.895,145100002.0
2005-05-23 13:59:00,107.862,107.89,107.861,107.862,289699997.0
2005-05-23 14:00:00,107.885,107.889,107.859,107.875,258000000.0
2005-05-23 14:01:00,107.868,107.888,107.852,107.878,378299995.0
2005-05-23 14:02:00,107.865,107.871,107.854,107.854,168900003.0
2005-05-23 14:03:00,107.853,107.884,107.85,107.854,352700002.0
2005-05-23 14:04:00,107.86,107.875,107.857,107.875,202100003.0
2005-05-23 14:05:00,107.867,107.884,107.854,107.854,160700000.0
2005-05-23 14:06:00,107.865,107.884,107.865,107.869,260999997.0
2005-05-23 14:07:00,107.852,107.857,107.845,107.857,302099997.0
2005-05-23 14:08:00,107.858,107.888,107.856,107.885,132999999.0
2005-05-23 14:09:00,107.855,107.882,107.854,107.854,262600003.0
2005-05-23 14:10:00,107.865,107.882,107.865,107.866,113800001.0
2005-05-23 14:11:00,107.873,107.891,107.873,107.875,267899999.0
2005-05-23 14:12:00,107.877,107.91,107.877,107.908,105499999.0
2005-05-23 14:13:00,107.92,107.939,107.912,107.916,187600004.0
2005-05-23 14:14:00,107.94,107.945,107.92,107.92,211000001.0
2005-05-23 14:15:00,107.932,107.932,107.913,107.913,278799997.0
2005-05-23 14:16:00,107.905,107.936,107.904,107.936,171099997.0
2005-05-23 14:17:00,107.93,107.939,107.918,107.92,248099995.0
2005-05-23 14:18:00,107.905,107.931,107.905,107.914,437700001.0
2005-05-23 14:19:00,107.917,107.93,107.895,107.905,327300001.0
2005-05-23 14:20:00,107.922,107.925,107.902,107.902,112399996.0
2005-05-23 14:21:00,107.905,107.913,107.879,107.879,289400000.0
2005-05-23 14:22:00,107.892,107.901,107.89,107.89,68200001.0
2005-05-23 14:23:00,107.902,107.911,107.891,107.903,376999995.0
2005-05-23 14:24:00,107.915,107.92,107.872,107.91,356999998.0
2005-05-23 14:25:00,107.917,107.936,107.895,107.895,130200001.0
2005-05-23 14:26:00,107.902,107.94,107.902,107.927,229500000.0
2005-05-23 14:27:00,107.904,107.925,107.904,107.906,282600003.0
2005-05-23 14:28:00,107.933,107.939,107.89,107.89,332000001.0
2005-05-23 14:29:00,107.903,107.917,107.894,107.915,214599999.0
2005-05-23 14:30:00,107.893,107.912,107.885,107.912,198600002.0
2005-05-23 14:31:00,107.918,107.918,107.883,107.884,261900003.0
2005-05-23 14:32:00,107.92,107.924,107.882,107.882,318400004.0
2005-05-23 14:33:00,107.888,107.893,107.858,107.886,216200002.0
2005-05-23 14:34:00,107.89,107.901,107.885,107.897,363600004.0
2005-05-23 14:35:00,107.885,107.89,107.86,107.86,115899998.0
2005-05-23 14:36:00,107.874,107.893,107.857,107.857,204399999.0
2005-05-23 14:37:00,107.856,107.859,107.82,107.855,231100000.0
2005-05-23 14:38:00,107.836,107.842,107.835,107.835,111199999.0
2005-05-23 14:39:00,107.865,107.866,107.833,107.833,147399998.0
2005-05-23 14:40:00,107.86,107.86,107.809,107.809,171900002.0
2005-05-23 14:41:00,107.811,107.828,107.806,107.806,133100000.0
2005-05-23 14:42:00,107.808,107.82,107.788,107.802,125200001.0
2005-05-23 14:43:00,107.8,107.8,107.774,107.778,374100001.0
2005-05-23 14:44:00,107.78,107.809,107.777,107.808,264500002.0
2005-05-23 14:45:00,107.822,107.835,107.794,107.833,259799999.0
2005-05-23 14:46:00,107.816,107.82,107.794,107.794,298400000.0
2005-05-23 14:47:00,107.785,107.799,107.783,107.783,281100001.0
2005-05-23 14:48:00,107.809,107.821,107.795,107.8,368300001.0
2005-05-23 14:49:00,107.815,107.821,107.79,107.807,242100001.0
2005-05-23 14:50:00,107.802,107.817,107.787,107.789,348600000.0
2005-05-23 14:51:00,107.815,107.827,107.798,107.798,94400000.0
2005-05-23 14:52:00,107.827,107.827,107.789,107.81,287899995.0
2005-05-23 14:53:00,107.795,107.809,107.795,107.8,383099994.0
2005-05-23 14:54:00,107.825,107.836,107.817,107.829,249900002.0
2005-05-23 14:55:00,107.83,107.864,107.816,107.863,304899998.0
2005-05-23 14:56:00,107.878,107.88,107.839,107.839,320700000.0
2005-05-23 14:57:00,107.831,107.861,107.808,107.848,375900007.0
2005-05-23 14:58:00,107.87,107.87,107.841,107.841,278899998.0
2005-05-23 14:59:00,107.852,107.861,107.842,107.842,329700001.0
2005-05-23 15:00:00,107.86,107.875,107.846,107.867,221299998.0
2005-05-23 15:01:00,107.87,107.877,107.863,107.867,218700003.0
2005-05-23 15:02:00,107.86,107.895,107.851,107.868,178000006.0
2005-05-23 15:03:00,107.86,107.876,107.85,107.871,226799998.0
2005-05-23 15:04:00,107.853,107.853,107.819,107.828,130399998.0
2005-05-23 15:05:00,107.845,107.859,107.826,107.826,259000006.0
2005-05-23 15:06:00,107.809,107.813,107.799,107.805,222899997.0
2005-05-23 15:07:00,107.798,107.808,107.792,107.794,276500004.0
2005-05-23 15:08:00,107.807,107.852,107.807,107.838,310700005.0
2005-05-23 15:09:00,107.818,107.819,107.814,107.818,198500001.0
2005-05-23 15:10:00,107.811,107.846,107.807,107.823,225099998.0
2005-05-23 15:11:00,107.827,107.832,107.802,107.802,365000001.0
2005-05-23 15:12:00,107.795,107.822,107.788,107.801,390599998.0
2005-05-23 15:13:00,107.81,107.831,107.804,107.804,316999995.0
2005-05-23 15:14:00,107.815,107.832,107.813,107.813,169999996.0
2005-05-23 15:15:00,107.805,107.821,107.804,107.804,290100001.0
2005-05-23 15:16:00,107.805,107.834,107.805,107.827,188699997.0
2005-05-23 15:17:00,107.805,107.817,107.805,107.809,164499998.0
2005-05-23 15:18:00,107.815,107.827,107.795,107.813,291099997.0
2005-05-23 15:19:00,107.782,107.808,107.781,107.801,277000002.0
2005-05-23 15:20:00,107.793,107.793,107.777,107.787,138600000.0
2005-05-23 15:21:00,107.81,107.823,107.769,107.769,402700002.0
2005-05-23 15:22:00,107.758,107.758,107.742,107.742,177499999.0
2005-05-23 15:23:00,107.748,107.784,107.748,107.775,242799999.0
2005-05-23 15:24:00,107.753,107.762,107.751,107.751,484499999.0
2005-05-23 15:25:00,107.756,107.773,107.744,107.749,329100001.0
2005-05-23 15:26:00,107.748,107.752,107.742,107.747,232800000.0
2005-05-23 15:27:00,107.75,107.759,107.75,107.756,259000003.0
2005-05-23 15:28:00,107.75,107.776,107.744,107.765,335600000.0
2005-05-23 15:29:00,107.767,107.783,107.749,107.749,129599997.0
2005-05-23 15:30:00,107.74,107.77,107.736,107.763,252199999.0
2005-05-23 15:31:00,107.738,107.769,107.738,107.745,213799995.0
2005-05-23 15:32:00,107.75,107.76,107.739,107.739,380100002.0
2005-05-23 15:33:00,107.745,107.761,107.74,107.74,206700003.0
2005-05-23 15:34:00,107.732,107.736,107.727,107.728,106399998.0
2005-05-23 15:35:00,107.735,107.757,107.731,107.754,231800003.0
2005-05-23 15:36:00,107.737,107.754,107.721,107.754,283500000.0
2005-05-23 15:37:00,107.76,107.76,107.718,107.747,390099995.0
2005-05-23 15:38:00,107.745,107.762,107.724,107.761,157699997.0
2005-05-23 15:39:00,107.73,107.762,107.73,107.753,186299998.0
2005-05-23 15:40:00,107.746,107.763,107.737,107.758,274599997.0
2005-05-23 15:41:00,107.732,107.732,107.707,107.707,63500001.0
2005-05-23 15:42:00,107.693,107.718,107.693,107.701,321000002.0
2005-05-23 15:43:00,107.723,107.73,107.705,107.714,174500002.0
2005-05-23 15:44:00,107.705,107.705,107.675,107.675,251999995.0
2005-05-23 15:45:00,107.674,107.674,107.649,107.654,77399998.0
2005-05-23 15:46:00,107.656,107.66,107.605,107.605,164300004.0
2005-05-23 15:47:00,107.605,107.616,107.602,107.602,115299997.0
2005-05-23 15:48:00,107.618,107.637,107.611,107.613,217100006.0
2005-05-23 15:49:00,107.602,107.618,107.6,107.616,214999999.0
2005-05-23 15:50:00,107.619,107.648,107.619,107.627,276399997.0
2005-05-23 15:51:00,107.623,107.638,107.615,107.638,81599999.0
2005-05-23 15:52:00,107.618,107.637,107.61,107.622,210499995.0
2005-05-23 15:53:00,107.612,107.612,107.599,107.6,205000000.0
2005-05-23 15:54:00,107.632,107.634,107.605,107.622,254399996.0
2005-05-23 15:55:00,107.63,107.654,107.621,107.64,388800001.0
2005-05-23 15:56:00,107.631,107.65,107.626,107.632,399600004.0
2005-05-23 15:57:00,107.627,107.665,107.627,107.665,230400000.0
2005-05-23 15:58:00,107.639,107.64,107.63,107.63,289800001.0
2005-05-23 15:59:00,107.65,107.664,107.631,107.664,317500009.0
2005-05-23 16:00:00,107.646,107.646,107.626,107.639,364200001.0
2005-05-23 16:01:00,107.652,107.665,107.64,107.646,154799997.0
2005-05-23 16:02:00,107.655,107.674,107.648,107.664,258000003.0
2005-05-23 16:03:00,107.658,107.668,107.643,107.648,211699999.0
2005-05-23 16:04:00,107.637,107.653,107.637,107.638,157100001.0
2005-05-23 16:05:00,107.662,107.671,107.627,107.631,198000004.0
2005-05-23 16:06:00,107.642,107.648,107.622,107.632,177200000.0
2005-05-23 16:07:00,107.655,107.665,107.634,107.637,229000002.0
2005-05-23 16:08:00,107.65,107.668,107.634,107.647,221199997.0
2005-05-23 16:09:00,107.668,107.67,107.631,107.631,128699996.0
2005-05-23 16:10:00,107.632,107.661,107.626,107.633,189399998.0
2005-05-23 16:11:00,107.66,107.664,107.626,107.635,191400000.0
2005-05-23 16:12:00,107.652,107.656,107.641,107.643,238099994.0
2005-05-23 16:13:00,107.66,107.671,107.649,107.665,221299999.0
2005-05-23 16:14:00,107.665,107.674,107.647,107.654,152599999.0
2005-05-23 16:15:00,107.671,107.671,107.64,107.645,117899999.0
2005-05-23 16:16:00,107.668,107.672,107.645,107.662,329600004.0
2005-05-23 16:17:00,107.64,107.64,107.628,107.628,176199998.0
2005-05-23 16:18:00,107.647,107.656,107.631,107.631,177500001.0
2005-05-23 16:19:00,107.623,107.641,107.614,107.631,203599994.0
2005-05-23 16:20:00,107.622,107.622,107.605,107.608,303700003.0
2005-05-23 16:21:00,107.625,107.636,107.602,107.602,137500000.0
2005-05-23 16:22:00,107.593,107.595,107.572,107.573,259599995.0
2005-05-23 16:23:00,107.557,107.56,107.547,107.55,307000005.0
2005-05-23 16:24:00,107.548,107.56,107.538,107.557,325199997.0
2005-05-23 16:25:00,107.575,107.586,107.559,107.564,146599998.0
2005-05-23 16:26:00,107.57,107.581,107.568,107.568,224699998.0
2005-05-23 16:27:00,107.572,107.577,107.54,107.544,291499996.0
2005-05-23 16:28:00,107.548,107.551,107.528,107.528,260800003.0
2005-05-23 16:29:00,107.541,107.576,107.541,107.554,222099999.0
2005-05-23 16:30:00,107.54,107.578,107.54,107.564,219999999.0
2005-05-23 16:31:00,107.58,107.593,107.552,107.552,160099999.0
2005-05-23 16:32:00,107.562,107.58,107.538,107.544,258200006.0
2005-05-23 16:33:00,107.58,107.58,107.549,107.572,299500000.0
2005-05-23 16:34:00,107.572,107.572,107.525,107.54,258900008.0
2005-05-23 16:35:00,107.562,107.571,107.548,107.558,147000001.0
2005-05-23 16:36:00,107.565,107.585,107.565,107.585,184799997.0
2005-05-23 16:37:00,107.584,107.609,107.584,107.608,273300000.0
2005-05-23 16:38:00,107.616,107.623,107.613,107.623,245300000.0
2005-05-23 16:39:00,107.622,107.627,107.6,107.626,237700007.0
2005-05-23 16:40:00,107.64,107.659,107.628,107.656,437200003.0
2005-05-23 16:41:00,107.67,107.685,107.652,107.652,221199998.0
2005-05-23 16:42:00,107.636,107.648,107.634,107.648,271199998.0
2005-05-23 16:43:00,107.636,107.648,107.63,107.641,203400000.0
2005-05-23 16:44:00,107.623,107.646,107.613,107.62,228900003.0
2005-05-23 16:45:00,107.621,107.654,107.621,107.649,114000001.0
2005-05-23 16:46:00,107.629,107.642,107.629,107.631,159300000.0
2005-05-23 16:47:00,107.63,107.637,107.611,107.621,264199995.0
2005-05-23 16:48:00,107.638,107.638,107.602,107.614,259700002.0
2005-05-23 16:49:00,107.643,107.649,107.622,107.63,158100003.0
2005-05-23 16:50:00,107.635,107.646,107.622,107.622,141199997.0
2005-05-23 16:51:00,107.621,107.621,107.59,107.603,281800004.0
2005-05-23 16:52:00,107.62,107.626,107.609,107.625,328000005.0
2005-05-23 16:53:00,107.623,107.638,107.617,107.629,362000006.0
2005-05-23 16:54:00,107.627,107.633,107.621,107.633,139900002.0
2005-05-23 16:55:00,107.64,107.671,107.64,107.649,218200002.0
2005-05-23 16:56:00,107.662,107.671,107.647,107.651,239399999.0
2005-05-23 16:57:00,107.67,107.67,107.621,107.627,273500003.0
2005-05-23 16:58:00,107.643,107.643,107.624,107.627,251199995.0
2005-05-23 16:59:00,107.629,107.629,107.619,107.625,168400002.0
2005-05-23 17:00:00,107.644,107.656,107.627,107.636,217600001.0
2005-05-23 17:01:00,107.652,107.655,107.623,107.638,455899997.0
2005-05-23 17:02:00,107.654,107.662,107.647,107.657,265599999.0
2005-05-23 17:03:00,107.645,107.672,107.641,107.649,453400000.0
2005-05-23 17:04:00,107.667,107.675,107.651,107.664,264300001.0
2005-05-23 17:05:00,107.68,107.698,107.672,107.69,184000001.0
2005-05-23 17:06:00,107.706,107.713,107.681,107.681,128500000.0
2005-05-23 17:07:00,107.701,107.701,107.679,107.679,137399999.0
2005-05-23 17:08:00,107.695,107.703,107.665,107.675,188099997.0
2005-05-23 17:09:00,107.678,107.694,107.664,107.676,307699999.0
2005-05-23 17:10:00,107.668,107.709,107.656,107.703,372299996.0
2005-05-23 17:11:00,107.687,107.697,107.685,107.688,134400001.0
2005-05-23 17:12:00,107.7,107.715,107.686,107.703,313899996.0
2005-05-23 17:13:00,107.697,107.712,107.695,107.712,222600005.0
2005-05-23 17:14:00,107.707,107.718,107.705,107.717,217999999.0
2005-05-23 17:15:00,107.719,107.737,107.719,107.731,177900003.0
2005-05-23 17:16:00,107.727,107.735,107.708,107.711,272300000.0
2005-05-23 17:17:00,107.71,107.737,107.706,107.736,197999995.0
2005-05-23 17:18:00,107.714,107.718,107.714,107.718,5700000.0
2005-05-23 17:19:00,107.722,107.724,107.71,107.712,301799999.0
2005-05-23 17:20:00,107.722,107.736,107.715,107.724,220700005.0
2005-05-23 17:21:00,107.732,107.739,107.694,107.728,116800000.0
2005-05-23 17:22:00,107.742,107.748,107.723,107.747,260199997.0
2005-05-23 17:23:00,107.72,107.751,107.72,107.743,217500001.0
2005-05-23 17:24:00,107.74,107.744,107.704,107.721,92300000.0
2005-05-23 17:25:00,107.731,107.731,107.718,107.718,144899999.0
2005-05-23 17:26:00,107.715,107.73,107.715,107.72,226199997.0
2005-05-23 17:27:00,107.722,107.73,107.696,107.706,142300000.0
2005-05-23 17:28:00,107.702,107.708,107.65,107.65,288299998.0
2005-05-23 17:29:00,107.698,107.714,107.698,107.713,232200003.0
2005-05-23 17:30:00,107.727,107.733,107.705,107.718,256900005.0
2005-05-23 17:31:00,107.718,107.74,107.714,107.73,348900003.0
2005-05-23 17:32:00,107.723,107.732,107.72,107.72,160599999.0
2005-05-23 17:33:00,107.727,107.741,107.716,107.725,256700003.0
2005-05-23 17:34:00,107.72,107.733,107.712,107.725,379699999.0
2005-05-23 17:35:00,107.73,107.73,107.685,107.708,261800003.0
2005-05-23 17:36:00,107.702,107.726,107.689,107.693,257399999.0
2005-05-23 17:37:00,107.715,107.733,107.715,107.718,272199997.0
2005-05-23 17:38:00,107.738,107.738,107.668,107.673,225300003.0
2005-05-23 17:39:00,107.682,107.709,107.676,107.709,301800003.0
2005-05-23 17:40:00,107.707,107.712,107.69,107.705,364400002.0
2005-05-23 17:41:00,107.705,107.714,107.682,107.7,416299999.0
2005-05-23 17:42:00,107.699,107.704,107.683,107.683,272700000.0
2005-05-23 17:43:00,107.675,107.708,107.675,107.676,167899998.0
2005-05-23 17:44:00,107.687,107.696,107.668,107.695,257700001.0
2005-05-23 17:45:00,107.702,107.73,107.702,107.706,238000000.0
2005-05-23 17:46:00,107.713,107.725,107.691,107.695,284600000.0
2005-05-23 17:47:00,107.679,107.712,107.679,107.706,194300006.0
2005-05-23 17:48:00,107.693,107.714,107.686,107.713,163800000.0
2005-05-23 17:49:00,107.7,107.733,107.696,107.729,449000003.0
2005-05-23 17:50:00,107.715,107.727,107.687,107.724,392900008.0
2005-05-23 17:51:00,107.741,107.741,107.717,107.726,304300000.0
2005-05-23 17:52:00,107.713,107.734,107.697,107.697,263800000.0
2005-05-23 17:53:00,107.704,107.737,107.704,107.717,276600001.0
2005-05-23 17:54:00,107.72,107.741,107.695,107.695,168400000.0
2005-05-23 17:55:00,107.697,107.711,107.681,107.705,324700001.0
2005-05-23 17:56:00,107.702,107.709,107.687,107.687,204700000.0
2005-05-23 17:57:00,107.677,107.685,107.67,107.677,229299997.0
2005-05-23 17:58:00,107.687,107.698,107.682,107.695,291800005.0
2005-05-23 17:59:00,107.69,107.713,107.69,107.707,323099998.0
2005-05-23 18:00:00,107.706,107.744,107.706,107.737,156700002.0
2005-05-23 18:01:00,107.75,107.77,107.75,107.76,1984100008.0
2005-05-23 18:02:00,107.77,107.77,107.76,107.76,1984100008.0
2005-05-23 18:03:00,107.77,107.79,107.76,107.79,1984100008.0
2005-05-23 18:04:00,107.78,107.8,107.78,107.8,1984100008.0
2005-05-23 18:05:00,107.79,107.8,107.78,107.79,1984100008.0
2005-05-23 18:06:00,107.8,107.8,107.79,107.8,1984100008.0
2005-05-23 18:07:00,107.78,107.79,107.76,107.76,1984100008.0
2005-05-23 18:08:00,107.77,107.77,107.76,107.76,1984100008.0
2005-05-23 18:09:00,107.75,107.76,107.75,107.75,1984100008.0
2005-05-23 18:10:00,107.74,107.76,107.74,107.75,1984100008.0
2005-05-23 18:11:00,107.746,107.767,107.72,107.727,1984100008.0
2005-05-23 18:12:00,107.74,107.77,107.74,107.77,1814499993.0
2005-05-23 18:13:00,107.76,107.78,107.76,107.78,1814499993.0
2005-05-23 18:14:00,107.77,107.78,107.77,107.78,1814499993.0
2005-05-23 18:15:00,107.77,107.78,107.77,107.77,1814499993.0
2005-05-23 18:16:00,107.78,107.78,107.77,107.78,1814499993.0
2005-05-23 18:17:00,107.77,107.811,107.768,107.796,1814499993.0
2005-05-23 18:18:00,107.804,107.823,107.773,107.816,2060199998.0
2005-05-23 18:19:00,107.83,107.83,107.82,107.82,1507000000.0
2005-05-23 18:20:00,107.8,107.85,107.8,107.84,1507000000.0
2005-05-23 18:21:00,107.82,107.9,107.82,107.9,1507000000.0
2005-05-23 18:22:00,107.88,107.88,107.82,107.83,1507000000.0
2005-05-23 18:23:00,107.82,107.82,107.8,107.8,1507000000.0
2005-05-23 18:24:00,107.79,107.79,107.77,107.79,1507000000.0
2005-05-23 18:25:00,107.8,107.8,107.79,107.79,1507000000.0
2005-05-23 18:26:00,107.8,107.8,107.79,107.8,1507000000.0
2005-05-23 18:27:00,107.785,107.818,107.769,107.805,1507000000.0
2005-05-23 18:28:00,107.79,107.8,107.79,107.8,2116000009.0
2005-05-23 18:29:00,107.78,107.78,107.76,107.77,2116000009.0
2005-05-23 18:30:00,107.78,107.79,107.78,107.79,2116000009.0
2005-05-23 18:31:00,107.763,107.782,107.763,107.77,2116000009.0
2005-05-23 18:34:00,107.82,107.83,107.8,107.82,1698300020.0
2005-05-23 18:35:00,107.83,107.83,107.82,107.83,1698300020.0
2005-05-23 18:36:00,107.82,107.834,107.805,107.825,1698300020.0
2005-05-23 18:37:00,107.801,107.824,107.798,107.811,1329399989.0
2005-05-23 18:38:00,107.805,107.813,107.801,107.808,1310000005.0
2005-05-23 18:39:00,107.829,107.843,107.799,107.807,577400005.0
2005-05-23 18:40:00,107.806,107.82,107.793,107.816,1843100009.0
2005-05-23 18:41:00,107.787,107.79,107.782,107.788,1433800017.0
2005-05-23 18:42:00,107.794,107.81,107.78,107.788,2118999992.0
2005-05-23 18:43:00,107.801,107.824,107.786,107.794,1204399993.0
2005-05-23 18:44:00,107.788,107.825,107.788,107.798,740500001.0
2005-05-23 18:45:00,107.804,107.83,107.794,107.794,1677199995.0
2005-05-23 18:46:00,107.789,107.821,107.772,107.786,1749100005.0
2005-05-23 18:47:00,107.797,107.811,107.783,107.811,542300003.0
2005-05-23 18:48:00,107.803,107.82,107.793,107.811,1098700000.0
2005-05-23 18:49:00,107.788,107.809,107.788,107.793,1314900010.0
2005-05-23 18:50:00,107.811,107.821,107.785,107.792,1781899999.0
2005-05-23 18:51:00,107.798,107.815,107.781,107.787,1971600001.0
2005-05-23 18:52:00,107.812,107.818,107.771,107.793,1944799996.0
2005-05-23 18:53:00,107.797,107.81,107.79,107.798,1481200009.0
2005-05-23 18:54:00,107.79,107.79,107.79,107.79,1755499988.0
2005-05-23 18:55:00,107.789,107.805,107.766,107.78,1755499988.0
2005-05-23 18:56:00,107.767,107.767,107.758,107.764,297599999.0
2005-05-23 18:57:00,107.782,107.803,107.754,107.781,941300008.0
2005-05-23 18:58:00,107.768,107.809,107.768,107.778,1592800008.0
2005-05-23 18:59:00,107.767,107.792,107.767,107.781,1854400007.0
2005-05-23 19:00:00,107.786,107.812,107.759,107.78,798899990.0
2005-05-23 19:01:00,107.779,107.798,107.766,107.793,724699999.0
2005-05-23 19:02:00,107.782,107.8,107.76,107.783,557400004.0
2005-05-23 19:03:00,107.778,107.784,107.749,107.752,1309099995.0
2005-05-23 19:04:00,107.752,107.777,107.744,107.744,717300009.0
2005-05-23 19:05:00,107.746,107.757,107.723,107.728,762499993.0
2005-05-23 19:06:00,107.719,107.763,107.719,107.747,1204299984.0
2005-05-23 19:07:00,107.753,107.775,107.745,107.745,2126600014.0
2005-05-23 19:08:00,107.765,107.798,107.744,107.748,1263100003.0
2005-05-23 19:09:00,107.765,107.771,107.735,107.743,595600003.0
2005-05-23 19:10:00,107.746,107.776,107.733,107.735,807500005.0
2005-05-23 19:11:00,107.737,107.762,107.737,107.757,773700000.0
2005-05-23 19:12:00,107.74,107.745,107.74,107.743,1411199998.0
2005-05-23 19:13:00,107.746,107.77,107.733,107.749,637500002.0
2005-05-23 19:14:00,107.757,107.77,107.741,107.741,632400003.0
2005-05-23 19:15:00,107.732,107.761,107.732,107.743,1901600015.0
2005-05-23 19:16:00,107.757,107.757,107.73,107.73,883900000.0
2005-05-23 19:17:00,107.731,107.796,107.729,107.796,1062199996.0
2005-05-23 19:18:00,107.733,107.764,107.73,107.744,828899996.0
2005-05-23 19:19:00,107.745,107.768,107.736,107.75,1501099994.0
2005-05-23 19:20:00,107.733,107.753,107.733,107.742,758499991.0
2005-05-23 19:21:00,107.76,107.803,107.735,107.795,1332800004.0
2005-05-23 19:22:00,107.728,107.741,107.717,107.727,826300005.0
2005-05-23 19:23:00,107.72,107.74,107.72,107.74,1158100001.0
2005-05-23 19:24:00,107.715,107.729,107.687,107.704,1158100001.0
2005-05-23 19:25:00,107.698,107.741,107.698,107.723,1431000005.0
2005-05-23 19:26:00,107.75,107.75,107.72,107.74,1640900001.0
2005-05-23 19:27:00,107.733,107.758,107.713,107.716,1640900001.0
2005-05-23 19:28:00,107.71,107.747,107.699,107.729,1245099992.0
2005-05-23 19:29:00,107.717,107.74,107.692,107.696,629799997.0
2005-05-23 19:30:00,107.694,107.712,107.669,107.669,1114999997.0
2005-05-23 19:31:00,107.666,107.68,107.653,107.665,1708000016.0
2005-05-23 19:32:00,107.654,107.697,107.654,107.667,1605800014.0
2005-05-23 19:33:00,107.655,107.665,107.645,107.665,1194800001.0
2005-05-23 19:34:00,107.658,107.688,107.65,107.665,1180300015.0
2005-05-23 19:35:00,107.665,107.699,107.653,107.675,936000009.0
2005-05-23 19:36:00,107.683,107.707,107.664,107.683,550500002.0
2005-05-23 19:37:00,107.697,107.711,107.686,107.699,278299993.0
2005-05-23 19:38:00,107.711,107.718,107.67,107.682,1002200003.0
2005-05-23 19:39:00,107.684,107.713,107.684,107.695,1326100005.0
2005-05-23 19:40:00,107.688,107.711,107.688,107.701,878499995.0
2005-05-23 19:41:00,107.692,107.719,107.689,107.697,1191500009.0
2005-05-23 19:42:00,107.685,107.702,107.673,107.687,836200003.0
2005-05-23 19:43:00,107.682,107.696,107.67,107.679,543599992.0
2005-05-23 19:44:00,107.663,107.706,107.662,107.685,915000015.0
2005-05-23 19:45:00,107.705,107.717,107.68,107.697,430299995.0
2005-05-23 19:46:00,107.673,107.699,107.657,107.662,947500001.0
2005-05-23 19:47:00,107.664,107.695,107.664,107.687,650999996.0
2005-05-23 19:48:00,107.668,107.67,107.651,107.653,1236100000.0
2005-05-23 19:49:00,107.651,107.678,107.635,107.657,478400003.0
2005-05-23 19:50:00,107.653,107.663,107.641,107.656,641500003.0
2005-05-23 19:51:00,107.637,107.66,107.632,107.639,832299997.0
2005-05-23 19:52:00,107.633,107.657,107.612,107.648,837999996.0
2005-05-23 19:53:00,107.631,107.667,107.62,107.62,1021500007.0
2005-05-23 19:54:00,107.625,107.625,107.62,107.622,1558600011.0
2005-05-23 19:55:00,107.616,107.619,107.599,107.6,586499999.0
2005-05-23 19:56:00,107.599,107.632,107.599,107.626,707999997.0
2005-05-23 19:57:00,107.606,107.627,107.6,107.625,721900001.0
2005-05-23 19:58:00,107.617,107.638,107.61,107.621,1500899993.0
2005-05-23 19:59:00,107.655,107.667,107.622,107.629,822599997.0
2005-05-23 20:00:00,107.638,107.648,107.629,107.633,246400000.0
2005-05-23 20:01:00,107.63,107.644,107.603,107.624,539600002.0
2005-05-23 20:02:00,107.622,107.647,107.612,107.627,1109000005.0
2005-05-23 20:03:00,107.627,107.635,107.626,107.627,675300001.0
2005-05-23 20:04:00,107.639,107.675,107.616,107.661,570800008.0
2005-05-23 20:05:00,107.642,107.667,107.634,107.662,1092000001.0
2005-05-23 20:06:00,107.648,107.664,107.622,107.655,1648100004.0
2005-05-23 20:07:00,107.64,107.669,107.629,107.655,746400004.0
2005-05-23 20:08:00,107.64,107.651,107.63,107.635,851200002.0
2005-05-23 20:09:00,107.641,107.652,107.623,107.633,975300004.0
2005-05-23 20:10:00,107.643,107.658,107.615,107.64,793799992.0
2005-05-23 20:11:00,107.652,107.667,107.628,107.629,1967600005.0
2005-05-23 20:12:00,107.64,107.65,107.64,107.64,1107800007.0
2005-05-23 20:13:00,107.615,107.617,107.597,107.597,1107800007.0
2005-05-23 20:14:00,107.599,107.605,107.594,107.604,1342199999.0
2005-05-23 20:15:00,107.617,107.637,107.598,107.62,1518299981.0
2005-05-23 20:16:00,107.613,107.638,107.602,107.633,935900001.0
2005-05-23 20:17:00,107.629,107.648,107.614,107.633,802899998.0
2005-05-23 20:18:00,107.623,107.647,107.619,107.646,303400004.0
2005-05-23 20:19:00,107.627,107.648,107.612,107.643,989300009.0
2005-05-23 20:20:00,107.636,107.637,107.603,107.615,1060900010.0
2005-05-23 20:21:00,107.607,107.63,107.601,107.604,1289199998.0
2005-05-23 20:22:00,107.62,107.636,107.605,107.624,1405700000.0
2005-05-23 20:23:00,107.6,107.628,107.591,107.621,993100006.0
2005-05-23 20:24:00,107.608,107.639,107.603,107.603,632299998.0
2005-05-23 20:25:00,107.615,107.636,107.591,107.608,784299992.0
2005-05-23 20:26:00,107.611,107.644,107.591,107.633,855600003.0
2005-05-23 20:27:00,107.631,107.656,107.59,107.635,1522700001.0
2005-05-23 20:28:00,107.63,107.64,107.63,107.63,620400003.0
2005-05-23 20:29:00,107.64,107.64,107.64,107.64,620400003.0
2005-05-23 20:31:00,107.63,107.63,107.63,107.63,620400003.0
2005-05-23 20:33:00,107.605,107.608,107.6,107.605,620400003.0
2005-05-23 20:34:00,107.646,107.648,107.588,107.623,370099999.0
2005-05-23 20:35:00,107.643,107.648,107.621,107.635,798400001.0
2005-05-23 20:36:00,107.631,107.649,107.608,107.633,432599997.0
2005-05-23 20:37:00,107.622,107.658,107.622,107.645,352299997.0
2005-05-23 20:38:00,107.637,107.645,107.63,107.645,799300002.0
2005-05-23 20:39:00,107.67,107.675,107.609,107.645,1001699996.0
2005-05-23 20:41:00,107.634,107.65,107.614,107.641,1174899995.0
2005-05-23 20:42:00,107.624,107.658,107.624,107.632,1370599999.0
2005-05-23 20:43:00,107.634,107.66,107.634,107.639,1428599998.0
2005-05-23 20:44:00,107.633,107.663,107.613,107.636,1585999992.0
2005-05-23 20:45:00,107.651,107.666,107.598,107.622,1342599990.0
2005-05-23 20:46:00,107.627,107.661,107.622,107.637,1383300000.0
2005-05-23 20:47:00,107.65,107.66,107.64,107.66,1256799998.0
2005-05-23 20:48:00,107.645,107.665,107.631,107.647,1256799998.0
2005-05-23 20:49:00,107.638,107.658,107.624,107.624,1056600005.0
2005-05-23 20:50:00,107.632,107.657,107.623,107.623,1667399998.0
2005-05-23 20:51:00,107.634,107.661,107.633,107.653,558100007.0
2005-05-23 20:52:00,107.64,107.645,107.612,107.612,195000002.0
2005-05-23 20:53:00,107.625,107.648,107.603,107.625,1152899993.0
2005-05-23 20:54:00,107.624,107.646,107.605,107.61,538800001.0
2005-05-23 20:55:00,107.612,107.64,107.612,107.62,1938200006.0
2005-05-23 20:56:00,107.641,107.646,107.601,107.615,588300005.0
2005-05-23 20:57:00,107.612,107.64,107.592,107.592,1660400000.0
2005-05-23 20:58:00,107.61,107.62,107.59,107.59,1998499987.0
2005-05-23 20:59:00,107.59,107.65,107.59,107.65,1998499987.0
2005-05-23 21:00:00,107.628,107.636,107.602,107.603,1998499987.0
2005-05-23 21:01:00,107.615,107.629,107.601,107.602,1094999996.0
2005-05-23 21:02:00,107.596,107.596,107.58,107.581,640799997.0
2005-05-23 21:03:00,107.593,107.619,107.584,107.59,1174899998.0
2005-05-23 21:04:00,107.603,107.619,107.6,107.615,554900002.0
2005-05-23 21:05:00,107.617,107.649,107.611,107.611,609899998.0
2005-05-23 21:06:00,107.614,107.643,107.608,107.637,757000005.0
2005-05-23 21:07:00,107.623,107.634,107.604,107.633,1360799999.0
2005-05-23 21:08:00,107.625,107.636,107.601,107.615,631999992.0
2005-05-23 21:09:00,107.621,107.648,107.585,107.645,381000004.0
2005-05-23 21:10:00,107.615,107.631,107.594,107.594,578500003.0
2005-05-23 21:11:00,107.596,107.599,107.587,107.589,249500005.0
2005-05-23 21:12:00,107.585,107.624,107.585,107.615,644599999.0
2005-05-23 21:13:00,107.608,107.636,107.608,107.62,966400001.0
2005-05-23 21:14:00,107.625,107.643,107.607,107.614,1534099994.0
2005-05-23 21:15:00,107.626,107.638,107.59,107.619,1455599993.0
2005-05-23 21:16:00,107.605,107.615,107.605,107.61,980100001.0
2005-05-23 21:17:00,107.61,107.629,107.586,107.61,1857499992.0
2005-05-23 21:18:00,107.632,107.635,107.61,107.617,1118800005.0
2005-05-23 21:19:00,107.61,107.639,107.61,107.625,1126399988.0
2005-05-23 21:20:00,107.625,107.64,107.602,107.615,1601899997.0
2005-05-23 21:21:00,107.607,107.627,107.588,107.626,1078400000.0
2005-05-23 21:22:00,107.602,107.608,107.597,107.603,1809800001.0
2005-05-23 21:23:00,107.625,107.637,107.613,107.633,966900007.0
2005-05-23 21:24:00,107.616,107.636,107.585,107.585,1737300005.0
2005-05-23 21:25:00,107.582,107.605,107.568,107.581,1700400011.0
2005-05-23 21:26:00,107.58,107.592,107.558,107.58,1200299991.0
2005-05-23 21:27:00,107.571,107.588,107.568,107.575,927000006.0
2005-05-23 21:28:00,107.572,107.582,107.571,107.579,364600006.0
2005-05-23 21:29:00,107.59,107.616,107.58,107.598,873000018.0
2005-05-23 21:30:00,107.617,107.625,107.599,107.617,693800009.0
2005-05-23 21:31:00,107.61,107.629,107.604,107.612,235600004.0
2005-05-23 21:32:00,107.632,107.639,107.594,107.614,821800006.0
2005-05-23 21:33:00,107.611,107.64,107.61,107.615,470200006.0
2005-05-23 21:34:00,107.62,107.648,107.601,107.618,437800009.0
2005-05-23 21:35:00,107.632,107.637,107.61,107.62,442699996.0
2005-05-23 21:36:00,107.606,107.606,107.582,107.582,290299999.0
2005-05-23 21:37:00,107.59,107.622,107.584,107.617,410799999.0
2005-05-23 21:38:00,107.615,107.615,107.58,107.592,221599995.0
2005-05-23 21:39:00,107.602,107.624,107.591,107.598,587299998.0
2005-05-23 21:40:00,107.598,107.616,107.587,107.597,673500002.0
2005-05-23 21:41:00,107.594,107.632,107.594,107.62,524700002.0
2005-05-23 21:42:00,107.618,107.633,107.6,107.624,1288800006.0
2005-05-23 21:43:00,107.617,107.636,107.59,107.62,410400003.0
2005-05-23 21:44:00,107.628,107.637,107.602,107.625,1666300004.0
2005-05-23 21:45:00,107.615,107.631,107.597,107.597,601899999.0
2005-05-23 21:46:00,107.603,107.624,107.59,107.597,834400007.0
2005-05-23 21:47:00,107.606,107.629,107.583,107.608,472700002.0
2005-05-23 21:48:00,107.592,107.611,107.592,107.595,708299997.0
2005-05-23 21:49:00,107.594,107.618,107.564,107.608,586099995.0
2005-05-23 21:50:00,107.607,107.621,107.599,107.615,217999996.0
2005-05-23 21:51:00,107.616,107.628,107.608,107.624,322900000.0
2005-05-23 21:52:00,107.628,107.631,107.619,107.621,175299998.0
2005-05-23 21:53:00,107.62,107.647,107.605,107.628,295300001.0
2005-05-23 21:54:00,107.625,107.647,107.582,107.607,703400001.0
2005-05-23 21:55:00,107.623,107.632,107.594,107.605,215899999.0
2005-05-23 21:56:00,107.606,107.621,107.593,107.615,517400007.0
2005-05-23 21:57:00,107.622,107.625,107.602,107.609,310900002.0
2005-05-23 21:58:00,107.591,107.619,107.583,107.609,186799997.0
2005-05-23 21:59:00,107.597,107.603,107.593,107.6,511300001.0
2005-05-23 22:00:00,107.601,107.626,107.588,107.61,782000007.0
2005-05-23 22:01:00,107.619,107.623,107.591,107.622,1189199997.0
2005-05-23 22:02:00,107.616,107.626,107.588,107.607,759800006.0
2005-05-23 22:03:00,107.605,107.625,107.605,107.611,414100002.0
2005-05-23 22:04:00,107.619,107.631,107.598,107.603,916499995.0
2005-05-23 22:05:00,107.601,107.628,107.594,107.628,247399996.0
2005-05-23 22:06:00,107.625,107.629,107.584,107.585,180399997.0
2005-05-23 22:07:00,107.59,107.627,107.565,107.565,430400006.0
2005-05-23 22:08:00,107.598,107.634,107.598,107.609,280399996.0
2005-05-23 22:09:00,107.619,107.619,107.607,107.616,77100000.0
2005-05-23 22:10:00,107.622,107.631,107.608,107.618,347099999.0
2005-05-23 22:11:00,107.623,107.636,107.619,107.619,539099992.0
2005-05-23 22:12:00,107.632,107.637,107.603,107.608,242999998.0
2005-05-23 22:13:00,107.614,107.633,107.593,107.619,458899996.0
2005-05-23 22:14:00,107.627,107.635,107.601,107.621,379100000.0
2005-05-23 22:15:00,107.608,107.635,107.604,107.634,300500004.0
2005-05-23 22:16:00,107.631,107.644,107.608,107.623,750400009.0
2005-05-23 22:17:00,107.637,107.65,107.612,107.62,102299997.0
2005-05-23 22:18:00,107.631,107.642,107.603,107.638,676799991.0
2005-05-23 22:19:00,107.64,107.65,107.604,107.612,547300003.0
2005-05-23 22:20:00,107.615,107.615,107.612,107.613,170499996.0
2005-05-23 22:21:00,107.637,107.637,107.61,107.615,192900000.0
2005-05-23 22:22:00,107.625,107.636,107.617,107.622,223199998.0
2005-05-23 22:23:00,107.617,107.617,107.598,107.599,204899999.0
2005-05-23 22:24:00,107.622,107.627,107.604,107.608,305199997.0
2005-05-23 22:25:00,107.606,107.613,107.602,107.613,335799996.0
2005-05-23 22:26:00,107.607,107.634,107.607,107.611,298500002.0
2005-05-23 22:27:00,107.619,107.643,107.607,107.643,727500000.0
2005-05-23 22:28:00,107.615,107.621,107.586,107.59,170299999.0
2005-05-23 22:29:00,107.61,107.622,107.6,107.6,229200000.0
2005-05-23 22:30:00,107.615,107.618,107.587,107.59,188099998.0
2005-05-23 22:31:00,107.588,107.613,107.586,107.598,149300000.0
2005-05-23 22:32:00,107.59,107.613,107.586,107.602,349800000.0
2005-05-23 22:33:00,107.595,107.595,107.588,107.59,740000001.0
2005-05-23 22:34:00,107.607,107.619,107.584,107.598,835100002.0
2005-05-23 22:35:00,107.604,107.626,107.597,107.597,347300004.0
2005-05-23 22:36:00,107.616,107.621,107.589,107.593,903099997.0
2005-05-23 22:37:00,107.61,107.631,107.595,107.631,419199995.0
2005-05-23 22:38:00,107.625,107.625,107.601,107.602,160900000.0
2005-05-23 22:39:00,107.62,107.629,107.602,107.609,321300002.0
2005-05-23 22:40:00,107.609,107.62,107.582,107.586,794300007.0
2005-05-23 22:41:00,107.595,107.606,107.59,107.596,376600004.0
2005-05-23 22:42:00,107.606,107.618,107.6,107.606,295400001.0
2005-05-23 22:43:00,107.6,107.608,107.593,107.596,376300002.0
2005-05-23 22:44:00,107.598,107.599,107.592,107.596,150299999.0
2005-05-23 22:45:00,107.602,107.602,107.585,107.589,474300012.0
2005-05-23 22:46:00,107.598,107.598,107.59,107.591,417400011.0
2005-05-23 22:47:00,107.602,107.602,107.588,107.588,315699992.0
2005-05-23 22:48:00,107.596,107.618,107.584,107.595,289300000.0
2005-05-23 22:49:00,107.596,107.612,107.591,107.604,295300004.0
2005-05-23 22:50:00,107.618,107.618,107.589,107.59,624300006.0
2005-05-23 22:51:00,107.605,107.633,107.605,107.616,274099997.0
2005-05-23 22:52:00,107.593,107.605,107.593,107.595,186600001.0
2005-05-23 22:53:00,107.598,107.629,107.588,107.597,545600009.0
2005-05-23 22:54:00,107.592,107.631,107.592,107.63,249300001.0
2005-05-23 22:55:00,107.613,107.637,107.608,107.624,264500003.0
2005-05-23 22:56:00,107.607,107.644,107.599,107.641,377500000.0
2005-05-23 22:57:00,107.609,107.64,107.589,107.612,338700000.0
2005-05-23 22:58:00,107.606,107.64,107.6,107.64,204800002.0
2005-05-23 22:59:00,107.624,107.653,107.603,107.622,366000002.0
2005-05-23 23:00:00,107.623,107.659,107.623,107.641,244300000.0
2005-05-23 23:01:00,107.649,107.657,107.621,107.636,242900000.0
2005-05-23 23:02:00,107.652,107.655,107.63,107.649,202799993.0
2005-05-23 23:03:00,107.663,107.669,107.634,107.646,305899998.0
2005-05-23 23:04:00,107.667,107.667,107.631,107.644,96000000.0
2005-05-23 23:05:00,107.649,107.655,107.618,107.618,186600001.0
2005-05-23 23:06:00,107.63,107.658,107.626,107.65,312700000.0
2005-05-23 23:07:00,107.643,107.675,107.64,107.664,303500001.0
2005-05-23 23:08:00,107.659,107.68,107.65,107.675,274599997.0
2005-05-23 23:09:00,107.662,107.671,107.648,107.667,276000001.0
2005-05-23 23:10:00,107.677,107.677,107.623,107.661,443499992.0
2005-05-23 23:11:00,107.657,107.67,107.647,107.647,163300001.0
2005-05-23 23:12:00,107.636,107.679,107.633,107.677,206399994.0
2005-05-23 23:13:00,107.673,107.688,107.651,107.657,199200001.0
2005-05-23 23:14:00,107.653,107.658,107.626,107.645,191699997.0
2005-05-23 23:15:00,107.643,107.674,107.636,107.665,392000000.0
2005-05-23 23:16:00,107.662,107.672,107.65,107.652,188400002.0
2005-05-23 23:17:00,107.653,107.672,107.649,107.658,222099997.0
2005-05-23 23:18:00,107.649,107.649,107.613,107.634,228300003.0
2005-05-23 23:19:00,107.632,107.646,107.623,107.626,222700002.0
2005-05-23 23:20:00,107.64,107.649,107.628,107.646,247700003.0
2005-05-23 23:21:00,107.648,107.653,107.623,107.642,174600003.0
2005-05-23 23:22:00,107.62,107.625,107.617,107.62,296800000.0
2005-05-23 23:23:00,107.628,107.634,107.614,107.624,194399995.0
2005-05-23 23:24:00,107.64,107.642,107.617,107.622,161999998.0
2005-05-23 23:25:00,107.635,107.647,107.621,107.635,252199996.0
2005-05-23 23:26:00,107.64,107.652,107.62,107.62,215799997.0
2005-05-23 23:27:00,107.632,107.635,107.627,107.635,397600010.0
2005-05-23 23:28:00,107.637,107.654,107.635,107.635,201899997.0
2005-05-23 23:29:00,107.633,107.657,107.63,107.634,323900003.0
2005-05-23 23:30:00,107.633,107.644,107.619,107.639,258400000.0
2005-05-23 23:31:00,107.62,107.648,107.62,107.64,278299998.0
2005-05-23 23:32:00,107.618,107.662,107.618,107.656,242200001.0
2005-05-23 23:33:00,107.654,107.669,107.636,107.642,185599996.0
2005-05-23 23:34:00,107.639,107.651,107.634,107.651,273099999.0
2005-05-23 23:35:00,107.645,107.66,107.635,107.642,271700003.0
2005-05-23 23:36:00,107.633,107.646,107.626,107.64,378800005.0
2005-05-23 23:37:00,107.632,107.642,107.632,107.642,29400000.0
2005-05-23 23:38:00,107.628,107.658,107.625,107.649,205099997.0
2005-05-23 23:39:00,107.642,107.645,107.642,107.645,105400002.0
2005-05-23 23:40:00,107.685,107.685,107.632,107.632,277099996.0
2005-05-23 23:41:00,107.637,107.661,107.637,107.655,319700002.0
2005-05-23 23:42:00,107.657,107.666,107.646,107.654,182699998.0
2005-05-23 23:43:00,107.649,107.683,107.649,107.67,151299996.0
2005-05-23 23:44:00,107.675,107.682,107.654,107.657,176199998.0
2005-05-23 23:45:00,107.657,107.673,107.643,107.645,148699999.0
2005-05-23 23:46:00,107.69,107.693,107.663,107.682,207400005.0
2005-05-23 23:47:00,107.676,107.691,107.652,107.652,286199997.0
2005-05-23 23:48:00,107.653,107.694,107.653,107.67,326100004.0
2005-05-23 23:49:00,107.667,107.676,107.622,107.622,239600000.0
2005-05-23 23:50:00,107.654,107.697,107.654,107.678,326700001.0
2005-05-23 23:51:00,107.68,107.695,107.661,107.661,244699999.0
2005-05-23 23:52:00,107.671,107.686,107.661,107.674,154800000.0
2005-05-23 23:53:00,107.672,107.695,107.662,107.695,348899997.0
2005-05-23 23:54:00,107.675,107.678,107.668,107.668,227299994.0
2005-05-23 23:55:00,107.707,107.707,107.683,107.683,148800004.0
2005-05-23 23:56:00,107.683,107.708,107.674,107.677,194299998.0
2005-05-23 23:57:00,107.685,107.699,107.665,107.665,154099998.0
2005-05-23 23:58:00,107.692,107.695,107.658,107.686,349199996.0
2005-05-23 23:59:00,107.685,107.697,107.679,107.688,384000001.0
2005-05-24 00:00:00,107.666,107.675,107.649,107.668,257799997.0
2005-05-24 00:01:00,107.662,107.689,107.662,107.675,197400000.0
2005-05-24 00:02:00,107.672,107.702,107.672,107.698,62100001.0
2005-05-24 00:03:00,107.7,107.707,107.673,107.677,253899995.0
2005-05-24 00:04:00,107.673,107.701,107.651,107.701,203499996.0
2005-05-24 00:05:00,107.685,107.688,107.678,107.688,190400003.0
2005-05-24 00:06:00,107.703,107.715,107.688,107.692,462300006.0
2005-05-24 00:07:00,107.698,107.706,107.684,107.706,161699995.0
2005-05-24 00:08:00,107.701,107.708,107.678,107.704,298399996.0
2005-05-24 00:09:00,107.703,107.703,107.677,107.686,453499994.0
2005-05-24 00:10:00,107.717,107.717,107.674,107.697,144400000.0
2005-05-24 00:11:00,107.699,107.711,107.688,107.706,203899999.0
2005-05-24 00:12:00,107.678,107.685,107.678,107.685,114499997.0
2005-05-24 00:13:00,107.703,107.719,107.694,107.715,145399997.0
2005-05-24 00:14:00,107.705,107.712,107.689,107.711,274699998.0
2005-05-24 00:15:00,107.682,107.719,107.681,107.719,255899996.0
2005-05-24 00:16:00,107.695,107.714,107.686,107.713,260300001.0
2005-05-24 00:17:00,107.705,107.71,107.685,107.71,394900004.0
2005-05-24 00:18:00,107.718,107.718,107.687,107.692,210599996.0
2005-05-24 00:19:00,107.685,107.71,107.681,107.686,345199996.0
2005-05-24 00:20:00,107.68,107.715,107.674,107.694,122199999.0
2005-05-24 00:21:00,107.685,107.707,107.685,107.696,248699998.0
2005-05-24 00:22:00,107.693,107.719,107.69,107.707,379999997.0
2005-05-24 00:23:00,107.707,107.723,107.693,107.697,160899998.0
2005-05-24 00:24:00,107.709,107.733,107.702,107.702,265899997.0
2005-05-24 00:25:00,107.695,107.731,107.695,107.731,175699998.0
2005-05-24 00:26:00,107.723,107.727,107.707,107.711,235000002.0
2005-05-24 00:27:00,107.69,107.726,107.681,107.724,331499998.0
2005-05-24 00:28:00,107.701,107.724,107.675,107.698,378500001.0
2005-05-24 00:29:00,107.67,107.722,107.67,107.701,119600002.0
2005-05-24 00:30:00,107.705,107.719,107.705,107.717,275999995.0
2005-05-24 00:31:00,107.73,107.733,107.709,107.712,221899998.0
2005-05-24 00:32:00,107.705,107.705,107.695,107.695,161600002.0
2005-05-24 00:33:00,107.73,107.73,107.702,107.705,282400004.0
2005-05-24 00:34:00,107.715,107.724,107.656,107.703,414499999.0
2005-05-24 00:35:00,107.698,107.735,107.691,107.709,414299996.0
2005-05-24 00:36:00,107.702,107.732,107.701,107.724,133900001.0
2005-05-24 00:37:00,107.72,107.736,107.707,107.707,360599997.0
2005-05-24 00:38:00,107.702,107.703,107.7,107.7,125400003.0
2005-05-24 00:39:00,107.716,107.733,107.705,107.721,275999999.0
2005-05-24 00:40:00,107.751,107.751,107.711,107.711,220899997.0
2005-05-24 00:41:00,107.725,107.747,107.72,107.72,276899996.0
2005-05-24 00:42:00,107.735,107.746,107.713,107.746,398400003.0
2005-05-24 00:43:00,107.758,107.758,107.72,107.73,259899998.0
2005-05-24 00:44:00,107.75,107.75,107.716,107.717,443500003.0
2005-05-24 00:45:00,107.715,107.741,107.71,107.727,318900003.0
2005-05-24 00:46:00,107.738,107.749,107.727,107.743,290399996.0
2005-05-24 00:47:00,107.75,107.755,107.727,107.727,125800001.0
2005-05-24 00:48:00,107.722,107.754,107.716,107.751,186600000.0
2005-05-24 00:49:00,107.732,107.768,107.729,107.768,287000006.0
2005-05-24 00:50:00,107.763,107.763,107.726,107.745,304699997.0
2005-05-24 00:51:00,107.744,107.774,107.744,107.752,180799993.0
2005-05-24 00:52:00,107.732,107.749,107.732,107.738,407900005.0
2005-05-24 00:53:00,107.747,107.777,107.736,107.777,246800005.0
2005-05-24 00:54:00,107.772,107.773,107.74,107.765,313700004.0
2005-05-24 00:55:00,107.778,107.778,107.75,107.77,271299998.0
2005-05-24 00:56:00,107.763,107.771,107.76,107.761,155599999.0
2005-05-24 00:57:00,107.76,107.768,107.738,107.761,269199997.0
2005-05-24 00:58:00,107.756,107.764,107.756,107.764,109400002.0
2005-05-24 00:59:00,107.745,107.745,107.74,107.745,67099999.0
2005-05-24 01:00:00,107.752,107.767,107.747,107.764,311100001.0
2005-05-24 01:01:00,107.78,107.78,107.753,107.762,265099998.0
2005-05-24 01:02:00,107.773,107.786,107.76,107.775,247100006.0
2005-05-24 01:03:00,107.793,107.805,107.763,107.763,220600000.0
2005-05-24 01:04:00,107.742,107.782,107.741,107.773,327199997.0
2005-05-24 01:05:00,107.745,107.745,107.745,107.745,60900002.0
2005-05-24 01:06:00,107.76,107.776,107.743,107.743,180199998.0
2005-05-24 01:07:00,107.738,107.769,107.736,107.761,242800000.0
2005-05-24 01:08:00,107.752,107.773,107.74,107.764,353299999.0
2005-05-24 01:09:00,107.755,107.767,107.752,107.762,251699996.0
2005-05-24 01:10:00,107.765,107.777,107.753,107.761,381099999.0
2005-05-24 01:11:00,107.762,107.764,107.742,107.744,124599997.0
2005-05-24 01:12:00,107.757,107.771,107.754,107.754,114499996.0
2005-05-24 01:13:00,107.767,107.767,107.75,107.75,102700001.0
2005-05-24 01:14:00,107.741,107.765,107.735,107.765,165600002.0
2005-05-24 01:15:00,107.737,107.74,107.735,107.74,203099997.0
2005-05-24 01:16:00,107.742,107.763,107.736,107.753,306400000.0
2005-05-24 01:17:00,107.756,107.782,107.747,107.782,303699997.0
2005-05-24 01:18:00,107.785,107.797,107.768,107.774,133199999.0
2005-05-24 01:19:00,107.78,107.787,107.774,107.781,249500005.0
2005-05-24 01:20:00,107.785,107.795,107.773,107.774,224299997.0
2005-05-24 01:21:00,107.802,107.808,107.779,107.794,259300000.0
2005-05-24 01:22:00,107.797,107.81,107.775,107.789,370399999.0
2005-05-24 01:23:00,107.802,107.81,107.769,107.778,264200007.0
2005-05-24 01:24:00,107.758,107.78,107.749,107.775,257600003.0
2005-05-24 01:25:00,107.75,107.765,107.736,107.746,129900000.0
2005-05-24 01:26:00,107.72,107.72,107.687,107.687,225100004.0
2005-05-24 01:27:00,107.71,107.738,107.71,107.738,142700000.0
2005-05-24 01:28:00,107.715,107.741,107.706,107.733,293500001.0
2005-05-24 01:29:00,107.703,107.728,107.703,107.721,290699997.0
2005-05-24 01:30:00,107.712,107.728,107.701,107.701,134200000.0
2005-05-24 01:31:00,107.702,107.735,107.702,107.735,203300001.0
2005-05-24 01:32:00,107.706,107.706,107.69,107.704,335400007.0
2005-05-24 01:33:00,107.705,107.721,107.705,107.719,304900003.0
2005-05-24 01:34:00,107.707,107.742,107.707,107.73,365800004.0
2005-05-24 01:35:00,107.728,107.749,107.72,107.724,209200003.0
2005-05-24 01:36:00,107.719,107.738,107.711,107.738,165600003.0
2005-05-24 01:37:00,107.745,107.75,107.725,107.727,220600001.0
2005-05-24 01:38:00,107.752,107.759,107.723,107.734,247000008.0
2005-05-24 01:39:00,107.735,107.752,107.73,107.744,111999998.0
2005-05-24 01:40:00,107.733,107.76,107.731,107.735,335699998.0
2005-05-24 01:41:00,107.742,107.767,107.738,107.76,136199999.0
2005-05-24 01:42:00,107.733,107.743,107.733,107.743,279400005.0
2005-05-24 01:43:00,107.755,107.759,107.741,107.749,238799993.0
2005-05-24 01:44:00,107.753,107.786,107.746,107.786,286300001.0
2005-05-24 01:45:00,107.776,107.776,107.734,107.753,308299992.0
2005-05-24 01:46:00,107.761,107.776,107.752,107.764,341999997.0
2005-05-24 01:47:00,107.765,107.772,107.736,107.736,202899994.0
2005-05-24 01:48:00,107.741,107.777,107.734,107.773,190599997.0
2005-05-24 01:49:00,107.772,107.774,107.739,107.748,158400001.0
2005-05-24 01:50:00,107.757,107.769,107.751,107.751,160699999.0
2005-05-24 01:51:00,107.762,107.771,107.743,107.77,397100001.0
2005-05-24 01:52:00,107.772,107.784,107.754,107.754,171000000.0
2005-05-24 01:53:00,107.76,107.788,107.75,107.78,194499995.0
2005-05-24 01:54:00,107.745,107.745,107.717,107.72,134299996.0
2005-05-24 01:55:00,107.742,107.753,107.704,107.704,239999998.0
2005-05-24 01:56:00,107.688,107.697,107.685,107.697,105900002.0
2005-05-24 01:57:00,107.68,107.714,107.68,107.689,224900004.0
2005-05-24 01:58:00,107.675,107.675,107.659,107.66,137199999.0
2005-05-24 01:59:00,107.687,107.687,107.64,107.64,256699999.0
2005-05-24 02:00:00,107.637,107.656,107.637,107.64,177599999.0
2005-05-24 02:01:00,107.635,107.644,107.633,107.642,166900002.0
2005-05-24 02:02:00,107.632,107.664,107.632,107.64,279800000.0
2005-05-24 02:03:00,107.628,107.682,107.628,107.664,364300000.0
2005-05-24 02:04:00,107.638,107.649,107.635,107.637,204900000.0
2005-05-24 02:05:00,107.649,107.687,107.649,107.687,235000005.0
2005-05-24 02:06:00,107.675,107.681,107.646,107.661,262499998.0
2005-05-24 02:07:00,107.643,107.695,107.643,107.695,131099999.0
2005-05-24 02:08:00,107.662,107.662,107.652,107.652,207200005.0
2005-05-24 02:09:00,107.665,107.678,107.651,107.662,249699996.0
2005-05-24 02:10:00,107.67,107.69,107.653,107.662,258600000.0
2005-05-24 02:11:00,107.668,107.671,107.662,107.662,311800007.0
2005-05-24 02:12:00,107.679,107.697,107.671,107.671,297300003.0
2005-05-24 02:13:00,107.664,107.685,107.664,107.668,347600001.0
2005-05-24 02:14:00,107.704,107.71,107.672,107.672,130199999.0
2005-05-24 02:15:00,107.685,107.693,107.671,107.676,157100004.0
2005-05-24 02:16:00,107.669,107.669,107.616,107.616,147699998.0
2005-05-24 02:17:00,107.617,107.638,107.617,107.637,212799994.0
2005-05-24 02:18:00,107.647,107.659,107.628,107.646,184199999.0
2005-05-24 02:19:00,107.64,107.666,107.64,107.652,296700002.0
2005-05-24 02:20:00,107.645,107.658,107.645,107.65,220799997.0
2005-05-24 02:21:00,107.66,107.67,107.654,107.665,180600002.0
2005-05-24 02:22:00,107.658,107.683,107.655,107.67,206500001.0
2005-05-24 02:23:00,107.667,107.68,107.657,107.665,113200001.0
2005-05-24 02:24:00,107.692,107.695,107.664,107.672,229399999.0
2005-05-24 02:25:00,107.685,107.695,107.668,107.668,134899997.0
2005-05-24 02:26:00,107.662,107.695,107.662,107.673,237000000.0
2005-05-24 02:27:00,107.67,107.7,107.662,107.671,194299998.0
2005-05-24 02:28:00,107.653,107.678,107.653,107.675,283499999.0
2005-05-24 02:29:00,107.678,107.708,107.667,107.701,137399996.0
2005-05-24 02:30:00,107.7,107.705,107.672,107.685,221199999.0
2005-05-24 02:31:00,107.7,107.703,107.664,107.673,218300006.0
2005-05-24 02:32:00,107.682,107.691,107.662,107.689,204199997.0
2005-05-24 02:33:00,107.678,107.689,107.661,107.672,104399998.0
2005-05-24 02:34:00,107.673,107.698,107.659,107.688,199900003.0
2005-05-24 02:35:00,107.67,107.701,107.663,107.669,314300002.0
2005-05-24 02:36:00,107.66,107.676,107.654,107.663,175900004.0
2005-05-24 02:37:00,107.672,107.689,107.657,107.676,418699996.0
2005-05-24 02:38:00,107.672,107.693,107.663,107.672,362500004.0
2005-05-24 02:39:00,107.678,107.696,107.676,107.691,140399999.0
2005-05-24 02:40:00,107.68,107.714,107.671,107.672,316800006.0
2005-05-24 02:41:00,107.673,107.709,107.67,107.697,269800002.0
2005-05-24 02:42:00,107.681,107.692,107.67,107.673,273899999.0
2005-05-24 02:43:00,107.673,107.689,107.667,107.676,149900001.0
2005-05-24 02:44:00,107.688,107.699,107.65,107.669,310600000.0
2005-05-24 02:45:00,107.695,107.708,107.669,107.671,351499992.0
2005-05-24 02:46:00,107.66,107.701,107.66,107.701,273699997.0
2005-05-24 02:47:00,107.715,107.715,107.672,107.688,343999995.0
2005-05-24 02:48:00,107.695,107.707,107.68,107.68,255499999.0
2005-05-24 02:49:00,107.697,107.718,107.697,107.706,199799999.0
2005-05-24 02:50:00,107.712,107.715,107.7,107.712,180400002.0
2005-05-24 02:51:00,107.722,107.733,107.689,107.689,252000005.0
2005-05-24 02:52:00,107.692,107.693,107.674,107.675,340000000.0
2005-05-24 02:53:00,107.692,107.711,107.691,107.699,267099993.0
2005-05-24 02:54:00,107.687,107.707,107.677,107.677,138600001.0
2005-05-24 02:55:00,107.678,107.7,107.676,107.676,222400001.0
2005-05-24 02:56:00,107.68,107.697,107.663,107.671,284800009.0
2005-05-24 02:57:00,107.685,107.7,107.676,107.687,110199999.0
2005-05-24 02:58:00,107.67,107.709,107.666,107.693,255399996.0
2005-05-24 02:59:00,107.7,107.71,107.671,107.671,140800000.0
2005-05-24 03:00:00,107.687,107.706,107.669,107.669,168200000.0
2005-05-24 03:01:00,107.706,107.709,107.67,107.675,90100001.0
2005-05-24 03:02:00,107.676,107.701,107.674,107.674,268200001.0
2005-05-24 03:03:00,107.682,107.703,107.671,107.677,253899997.0
2005-05-24 03:04:00,107.685,107.709,107.681,107.702,355399997.0
2005-05-24 03:05:00,107.683,107.726,107.676,107.726,263000000.0
2005-05-24 03:06:00,107.695,107.715,107.695,107.7,177099998.0
2005-05-24 03:07:00,107.685,107.718,107.685,107.712,276300000.0
2005-05-24 03:08:00,107.72,107.741,107.72,107.729,302399999.0
2005-05-24 03:09:00,107.745,107.745,107.717,107.725,173500002.0
2005-05-24 03:10:00,107.74,107.763,107.74,107.763,227700001.0
2005-05-24 03:11:00,107.742,107.765,107.741,107.761,258799993.0
2005-05-24 03:12:00,107.77,107.786,107.74,107.74,132900000.0
2005-05-24 03:13:00,107.763,107.779,107.743,107.743,377400006.0
2005-05-24 03:14:00,107.735,107.755,107.735,107.741,151399999.0
2005-05-24 03:15:00,107.74,107.761,107.734,107.742,250099998.0
2005-05-24 03:16:00,107.725,107.733,107.725,107.733,174800004.0
2005-05-24 03:17:00,107.757,107.77,107.734,107.735,363300000.0
2005-05-24 03:18:00,107.742,107.747,107.71,107.715,251499999.0
2005-05-24 03:19:00,107.725,107.756,107.722,107.727,198000003.0
2005-05-24 03:20:00,107.722,107.744,107.722,107.726,277800005.0
2005-05-24 03:21:00,107.722,107.758,107.721,107.723,332599994.0
2005-05-24 03:22:00,107.72,107.75,107.709,107.745,373499997.0
2005-05-24 03:23:00,107.729,107.753,107.717,107.717,202700001.0
2005-05-24 03:24:00,107.72,107.759,107.718,107.731,218200002.0
2005-05-24 03:25:00,107.735,107.745,107.707,107.707,269500000.0
2005-05-24 03:26:00,107.72,107.743,107.716,107.719,199700001.0
2005-05-24 03:27:00,107.72,107.737,107.711,107.711,334599996.0
2005-05-24 03:28:00,107.732,107.74,107.694,107.718,239099999.0
2005-05-24 03:29:00,107.728,107.743,107.714,107.737,308699998.0
2005-05-24 03:30:00,107.71,107.743,107.71,107.738,318900001.0
2005-05-24 03:31:00,107.717,107.742,107.708,107.708,103700000.0
2005-05-24 03:32:00,107.71,107.741,107.702,107.723,129900001.0
2005-05-24 03:33:00,107.732,107.737,107.7,107.7,364999996.0
2005-05-24 03:34:00,107.71,107.727,107.705,107.706,253999995.0
2005-05-24 03:35:00,107.723,107.742,107.716,107.742,547800008.0
2005-05-24 03:36:00,107.735,107.735,107.704,107.721,210000003.0
2005-05-24 03:37:00,107.717,107.727,107.702,107.712,252100000.0
2005-05-24 03:38:00,107.722,107.731,107.715,107.715,190200002.0
2005-05-24 03:39:00,107.703,107.714,107.699,107.714,128100003.0
2005-05-24 03:40:00,107.742,107.744,107.718,107.739,293999995.0
2005-05-24 03:41:00,107.723,107.73,107.715,107.715,211599997.0
2005-05-24 03:42:00,107.741,107.743,107.724,107.728,223999995.0
2005-05-24 03:43:00,107.733,107.748,107.724,107.733,267899995.0
2005-05-24 03:44:00,107.71,107.745,107.71,107.732,177499999.0
2005-05-24 03:45:00,107.752,107.758,107.728,107.734,155399997.0
2005-05-24 03:46:00,107.74,107.757,107.73,107.73,345799995.0
2005-05-24 03:47:00,107.752,107.757,107.723,107.732,352799994.0
2005-05-24 03:48:00,107.712,107.742,107.706,107.742,147600000.0
2005-05-24 03:49:00,107.742,107.742,107.713,107.725,251399997.0
2005-05-24 03:50:00,107.723,107.723,107.714,107.721,181299999.0
2005-05-24 03:51:00,107.73,107.744,107.719,107.725,232900001.0
2005-05-24 03:52:00,107.723,107.757,107.714,107.751,339100002.0
2005-05-24 03:53:00,107.712,107.724,107.712,107.717,81700000.0
2005-05-24 03:54:00,107.745,107.749,107.722,107.725,273700003.0
2005-05-24 03:55:00,107.728,107.751,107.723,107.75,192999997.0
2005-05-24 03:56:00,107.73,107.75,107.724,107.736,242599995.0
2005-05-24 03:57:00,107.737,107.747,107.717,107.747,289199994.0
2005-05-24 03:58:00,107.713,107.74,107.713,107.721,352200007.0
2005-05-24 03:59:00,107.75,107.754,107.715,107.723,235299999.0
2005-05-24 04:00:00,107.732,107.76,107.731,107.741,211100004.0
2005-05-24 04:01:00,107.736,107.757,107.735,107.747,223500006.0
2005-05-24 04:02:00,107.755,107.766,107.725,107.737,267200005.0
2005-05-24 04:03:00,107.735,107.767,107.732,107.765,267299998.0
2005-05-24 04:04:00,107.731,107.761,107.731,107.749,284199995.0
2005-05-24 04:05:00,107.731,107.731,107.712,107.712,133400002.0
2005-05-24 04:06:00,107.718,107.721,107.713,107.717,268299998.0
2005-05-24 04:07:00,107.733,107.745,107.714,107.744,277300001.0
2005-05-24 04:08:00,107.752,107.752,107.727,107.741,185900000.0
2005-05-24 04:09:00,107.711,107.711,107.699,107.699,86600001.0
2005-05-24 04:10:00,107.712,107.732,107.712,107.718,181800005.0
2005-05-24 04:11:00,107.719,107.732,107.699,107.699,258900005.0
2005-05-24 04:12:00,107.71,107.71,107.695,107.706,117400001.0
2005-05-24 04:13:00,107.717,107.723,107.683,107.711,353100005.0
2005-05-24 04:14:00,107.695,107.706,107.68,107.698,324699997.0
2005-05-24 04:15:00,107.68,107.696,107.677,107.688,322700000.0
2005-05-24 04:16:00,107.683,107.713,107.676,107.7,339499999.0
2005-05-24 04:17:00,107.677,107.718,107.677,107.718,182299999.0
2005-05-24 04:18:00,107.689,107.71,107.689,107.707,296900001.0
2005-05-24 04:19:00,107.685,107.685,107.677,107.685,130100000.0
2005-05-24 04:20:00,107.728,107.729,107.687,107.693,340499997.0
2005-05-24 04:21:00,107.712,107.721,107.695,107.707,509899995.0
2005-05-24 04:22:00,107.715,107.721,107.695,107.695,176999997.0
2005-05-24 04:23:00,107.733,107.734,107.699,107.717,103099997.0
2005-05-24 04:24:00,107.7,107.725,107.69,107.725,220800001.0
2005-05-24 04:25:00,107.732,107.733,107.686,107.701,236900002.0
2005-05-24 04:26:00,107.7,107.727,107.698,107.7,278199999.0
2005-05-24 04:27:00,107.7,107.729,107.692,107.696,273099995.0
2005-05-24 04:28:00,107.728,107.733,107.692,107.695,117900002.0
2005-05-24 04:29:00,107.705,107.72,107.705,107.72,48000000.0
2005-05-24 04:30:00,107.707,107.723,107.689,107.697,255299997.0
2005-05-24 04:31:00,107.702,107.73,107.702,107.709,259600001.0
2005-05-24 04:32:00,107.7,107.713,107.679,107.685,261200005.0
2005-05-24 04:33:00,107.687,107.715,107.687,107.701,183300003.0
2005-05-24 04:34:00,107.69,107.721,107.684,107.684,195100004.0
2005-05-24 04:35:00,107.685,107.738,107.685,107.738,183399999.0
2005-05-24 04:36:00,107.707,107.729,107.698,107.717,356800000.0
2005-05-24 04:37:00,107.717,107.726,107.697,107.697,240500003.0
2005-05-24 04:38:00,107.707,107.726,107.7,107.726,179299998.0
2005-05-24 04:39:00,107.738,107.738,107.709,107.725,246799999.0
2005-05-24 04:40:00,107.71,107.726,107.708,107.723,236500004.0
2005-05-24 04:41:00,107.73,107.734,107.7,107.7,283599998.0
2005-05-24 04:42:00,107.723,107.727,107.696,107.696,110300000.0
2005-05-24 04:43:00,107.695,107.707,107.682,107.682,272600004.0
2005-05-24 04:44:00,107.678,107.681,107.674,107.675,205499999.0
2005-05-24 04:45:00,107.678,107.698,107.675,107.68,284200000.0
2005-05-24 04:46:00,107.692,107.7,107.664,107.668,333700001.0
2005-05-24 04:47:00,107.67,107.705,107.661,107.693,138499997.0
2005-05-24 04:48:00,107.692,107.71,107.682,107.682,263900002.0
2005-05-24 04:49:00,107.68,107.699,107.674,107.674,430799992.0
2005-05-24 04:50:00,107.681,107.702,107.675,107.675,355700003.0
2005-05-24 04:51:00,107.687,107.701,107.666,107.7,366200003.0
2005-05-24 04:52:00,107.673,107.701,107.672,107.681,241799998.0
2005-05-24 04:53:00,107.688,107.688,107.641,107.641,123100002.0
2005-05-24 04:54:00,107.66,107.682,107.65,107.67,254900002.0
2005-05-24 04:55:00,107.69,107.695,107.666,107.666,138499998.0
2005-05-24 04:56:00,107.662,107.692,107.66,107.691,222799999.0
2005-05-24 04:57:00,107.665,107.691,107.665,107.685,172799997.0
2005-05-24 04:58:00,107.69,107.69,107.658,107.664,250100002.0
2005-05-24 04:59:00,107.684,107.692,107.677,107.68,394700001.0
2005-05-24 05:00:00,107.692,107.697,107.663,107.679,295000005.0
2005-05-24 05:01:00,107.68,107.692,107.651,107.66,253100000.0
2005-05-24 05:02:00,107.667,107.69,107.66,107.668,313800000.0
2005-05-24 05:03:00,107.685,107.691,107.662,107.691,241400000.0
2005-05-24 05:04:00,107.673,107.688,107.646,107.688,218999995.0
2005-05-24 05:05:00,107.683,107.693,107.673,107.693,278699998.0
2005-05-24 05:06:00,107.685,107.693,107.66,107.684,371399996.0
2005-05-24 05:07:00,107.677,107.685,107.675,107.685,210600001.0
2005-05-24 05:08:00,107.663,107.665,107.655,107.66,214899995.0
2005-05-24 05:09:00,107.681,107.685,107.658,107.665,257900005.0
2005-05-24 05:10:00,107.669,107.675,107.644,107.656,221500003.0
2005-05-24 05:11:00,107.652,107.658,107.641,107.651,340100004.0
2005-05-24 05:12:00,107.653,107.668,107.646,107.668,115000002.0
2005-05-24 05:13:00,107.677,107.677,107.643,107.644,241699998.0
2005-05-24 05:14:00,107.65,107.652,107.642,107.645,223000003.0
2005-05-24 05:15:00,107.647,107.666,107.641,107.649,96299998.0
2005-05-24 05:16:00,107.665,107.678,107.642,107.642,298299999.0
2005-05-24 05:17:00,107.645,107.651,107.633,107.634,285300004.0
2005-05-24 05:18:00,107.642,107.651,107.628,107.635,330600002.0
2005-05-24 05:19:00,107.639,107.657,107.621,107.621,334700002.0
2005-05-24 05:20:00,107.657,107.657,107.63,107.65,131199998.0
2005-05-24 05:21:00,107.646,107.659,107.611,107.659,275900001.0
2005-05-24 05:22:00,107.628,107.669,107.628,107.657,394099998.0
2005-05-24 05:23:00,107.628,107.661,107.622,107.661,290599999.0
2005-05-24 05:24:00,107.671,107.671,107.628,107.63,172099998.0
2005-05-24 05:25:00,107.635,107.661,107.632,107.659,162700003.0
2005-05-24 05:26:00,107.652,107.654,107.628,107.644,301600001.0
2005-05-24 05:27:00,107.63,107.631,107.63,107.631,11200000.0
2005-05-24 05:28:00,107.653,107.665,107.647,107.653,219399997.0
2005-05-24 05:29:00,107.657,107.673,107.629,107.629,194799995.0
2005-05-24 05:30:00,107.64,107.672,107.631,107.668,267300003.0
2005-05-24 05:31:00,107.65,107.663,107.64,107.659,421800006.0
2005-05-24 05:32:00,107.624,107.659,107.624,107.653,411099999.0
2005-05-24 05:33:00,107.627,107.633,107.623,107.633,309800003.0
2005-05-24 05:34:00,107.626,107.653,107.623,107.623,297299999.0
2005-05-24 05:35:00,107.652,107.661,107.629,107.638,212600000.0
2005-05-24 05:36:00,107.622,107.664,107.621,107.661,191200003.0
2005-05-24 05:37:00,107.659,107.659,107.623,107.625,201800000.0
2005-05-24 05:38:00,107.623,107.666,107.622,107.666,313700006.0
2005-05-24 05:39:00,107.664,107.664,107.633,107.638,274400002.0
2005-05-24 05:40:00,107.65,107.671,107.64,107.652,274800001.0
2005-05-24 05:41:00,107.639,107.652,107.639,107.648,350999995.0
2005-05-24 05:42:00,107.643,107.663,107.63,107.653,80100000.0
2005-05-24 05:43:00,107.652,107.673,107.651,107.668,276200005.0
2005-05-24 05:44:00,107.665,107.671,107.645,107.645,242299996.0
2005-05-24 05:45:00,107.643,107.659,107.64,107.659,212199995.0
2005-05-24 05:46:00,107.653,107.671,107.646,107.664,266600002.0
2005-05-24 05:47:00,107.649,107.685,107.649,107.661,181600000.0
2005-05-24 05:48:00,107.652,107.684,107.651,107.668,369500007.0
2005-05-24 05:49:00,107.671,107.682,107.649,107.673,419499996.0
2005-05-24 05:50:00,107.673,107.686,107.657,107.686,281000004.0
2005-05-24 05:51:00,107.688,107.689,107.654,107.667,151300001.0
2005-05-24 05:52:00,107.661,107.68,107.661,107.679,187599994.0
2005-05-24 05:53:00,107.653,107.671,107.645,107.649,261100001.0
2005-05-24 05:54:00,107.645,107.68,107.642,107.658,296100004.0
2005-05-24 05:55:00,107.652,107.683,107.646,107.675,365900001.0
2005-05-24 05:56:00,107.687,107.687,107.643,107.655,192000004.0
2005-05-24 05:57:00,107.667,107.676,107.647,107.647,280099995.0
2005-05-24 05:58:00,107.668,107.672,107.652,107.657,216499999.0
2005-05-24 05:59:00,107.655,107.67,107.654,107.66,365799991.0
2005-05-24 06:00:00,107.67,107.678,107.656,107.671,226300006.0
2005-05-24 06:01:00,107.643,107.683,107.643,107.662,451099995.0
2005-05-24 06:02:00,107.652,107.675,107.651,107.666,292199992.0
2005-05-24 06:03:00,107.682,107.689,107.64,107.642,228700001.0
2005-05-24 06:04:00,107.65,107.68,107.65,107.671,261200002.0
2005-05-24 06:05:00,107.653,107.653,107.642,107.651,138600001.0
2005-05-24 06:06:00,107.664,107.664,107.641,107.66,317500004.0
2005-05-24 06:07:00,107.662,107.671,107.643,107.659,282000003.0
2005-05-24 06:08:00,107.675,107.675,107.657,107.661,170299999.0
2005-05-24 06:09:00,107.66,107.664,107.637,107.661,249299999.0
2005-05-24 06:10:00,107.641,107.641,107.632,107.632,44000001.0
2005-05-24 06:11:00,107.628,107.641,107.628,107.635,553800002.0
2005-05-24 06:12:00,107.623,107.65,107.621,107.64,226199995.0
2005-05-24 06:13:00,107.627,107.647,107.619,107.643,188199998.0
2005-05-24 06:14:00,107.618,107.645,107.613,107.633,103800001.0
2005-05-24 06:15:00,107.63,107.644,107.615,107.622,289700000.0
2005-05-24 06:16:00,107.635,107.649,107.632,107.632,209699999.0
2005-05-24 06:17:00,107.637,107.655,107.636,107.636,83500002.0
2005-05-24 06:18:00,107.63,107.642,107.613,107.617,149199998.0
2005-05-24 06:19:00,107.625,107.625,107.623,107.623,124100001.0
2005-05-24 06:20:00,107.646,107.66,107.622,107.625,205700000.0
2005-05-24 06:21:00,107.658,107.665,107.639,107.649,280499997.0
2005-05-24 06:22:00,107.66,107.662,107.632,107.632,124499998.0
2005-05-24 06:23:00,107.658,107.658,107.623,107.65,313099994.0
2005-05-24 06:24:00,107.64,107.659,107.635,107.648,236600003.0
2005-05-24 06:25:00,107.66,107.664,107.629,107.63,369000002.0
2005-05-24 06:26:00,107.645,107.651,107.638,107.643,304499998.0
2005-05-24 06:27:00,107.64,107.662,107.63,107.658,77799998.0
2005-05-24 06:28:00,107.632,107.66,107.632,107.649,104299999.0
2005-05-24 06:29:00,107.632,107.639,107.623,107.623,139400000.0
2005-05-24 06:30:00,107.63,107.65,107.622,107.65,291000000.0
2005-05-24 06:31:00,107.651,107.66,107.599,107.599,219300000.0
2005-05-24 06:32:00,107.605,107.627,107.605,107.627,130200000.0
2005-05-24 06:33:00,107.613,107.613,107.602,107.608,214599997.0
2005-05-24 06:34:00,107.605,107.64,107.602,107.637,464799995.0
2005-05-24 06:35:00,107.635,107.643,107.623,107.623,239100003.0
2005-05-24 06:36:00,107.603,107.611,107.597,107.606,106299997.0
2005-05-24 06:37:00,107.613,107.63,107.61,107.616,169200001.0
2005-05-24 06:38:00,107.6,107.625,107.6,107.611,227300001.0
2005-05-24 06:39:00,107.62,107.624,107.59,107.59,147899998.0
2005-05-24 06:40:00,107.597,107.611,107.592,107.594,195500002.0
2005-05-24 06:41:00,107.59,107.635,107.587,107.631,203500002.0
2005-05-24 06:42:00,107.59,107.595,107.587,107.595,219599998.0
2005-05-24 06:43:00,107.638,107.638,107.602,107.621,216199999.0
2005-05-24 06:44:00,107.592,107.592,107.583,107.583,85500000.0
2005-05-24 06:45:00,107.595,107.617,107.589,107.601,352999999.0
2005-05-24 06:46:00,107.595,107.597,107.59,107.597,216399998.0
2005-05-24 06:47:00,107.607,107.607,107.58,107.584,344300002.0
2005-05-24 06:48:00,107.589,107.609,107.589,107.596,177400003.0
2005-05-24 06:49:00,107.595,107.614,107.579,107.607,395599998.0
2005-05-24 06:50:00,107.612,107.615,107.583,107.589,130800001.0
2005-05-24 06:51:00,107.582,107.582,107.566,107.566,187899997.0
2005-05-24 06:52:00,107.582,107.582,107.568,107.575,322099995.0
2005-05-24 06:53:00,107.592,107.613,107.592,107.596,322000006.0
2005-05-24 06:54:00,107.615,107.626,107.59,107.59,335699999.0
2005-05-24 06:55:00,107.615,107.626,107.588,107.595,281000003.0
2005-05-24 06:56:00,107.596,107.614,107.596,107.601,275599998.0
2005-05-24 06:57:00,107.598,107.615,107.598,107.601,150600002.0
2005-05-24 06:58:00,107.623,107.623,107.567,107.569,98799998.0
2005-05-24 06:59:00,107.575,107.575,107.567,107.575,213099998.0
2005-05-24 07:00:00,107.574,107.607,107.574,107.579,89400000.0
2005-05-24 07:01:00,107.568,107.607,107.564,107.59,234399997.0
2005-05-24 07:02:00,107.572,107.609,107.566,107.609,268599998.0
2005-05-24 07:03:00,107.572,107.608,107.569,107.569,325299997.0
2005-05-24 07:04:00,107.568,107.572,107.561,107.561,113700002.0
2005-05-24 07:05:00,107.569,107.603,107.564,107.57,284000000.0
2005-05-24 07:06:00,107.572,107.594,107.569,107.569,197900003.0
2005-05-24 07:07:00,107.565,107.599,107.557,107.597,216899995.0
2005-05-24 07:08:00,107.578,107.582,107.561,107.565,313999998.0
2005-05-24 07:09:00,107.553,107.553,107.54,107.54,222200006.0
2005-05-24 07:10:00,107.549,107.579,107.545,107.545,241200001.0
2005-05-24 07:11:00,107.543,107.569,107.537,107.555,214200003.0
2005-05-24 07:12:00,107.545,107.545,107.537,107.543,159000002.0
2005-05-24 07:13:00,107.54,107.574,107.534,107.561,365299991.0
2005-05-24 07:14:00,107.563,107.582,107.55,107.578,272299997.0
2005-05-24 07:15:00,107.568,107.573,107.552,107.564,239900000.0
2005-05-24 07:16:00,107.565,107.569,107.547,107.564,449000002.0
2005-05-24 07:17:00,107.572,107.581,107.554,107.566,220000002.0
2005-05-24 07:18:00,107.548,107.583,107.547,107.58,319500004.0
2005-05-24 07:19:00,107.583,107.589,107.54,107.552,252500006.0
2005-05-24 07:20:00,107.565,107.576,107.549,107.561,227199999.0
2005-05-24 07:21:00,107.542,107.565,107.539,107.545,251400001.0
2005-05-24 07:22:00,107.538,107.542,107.532,107.542,148300001.0
2005-05-24 07:23:00,107.531,107.561,107.522,107.561,137599998.0
2005-05-24 07:24:00,107.561,107.563,107.519,107.53,298000006.0
2005-05-24 07:25:00,107.538,107.555,107.52,107.532,221200005.0
2005-05-24 07:26:00,107.555,107.568,107.547,107.561,346700003.0
2005-05-24 07:27:00,107.559,107.561,107.548,107.548,126900000.0
2005-05-24 07:28:00,107.565,107.577,107.549,107.559,170100002.0
2005-05-24 07:29:00,107.564,107.564,107.551,107.551,147699996.0
2005-05-24 07:30:00,107.552,107.572,107.544,107.56,251700003.0
2005-05-24 07:31:00,107.566,107.566,107.523,107.556,172800004.0
2005-05-24 07:32:00,107.545,107.576,107.54,107.551,225200002.0
2005-05-24 07:33:00,107.545,107.545,107.54,107.54,216700001.0
2005-05-24 07:34:00,107.554,107.57,107.517,107.549,253099998.0
2005-05-24 07:35:00,107.555,107.563,107.533,107.545,250099999.0
2005-05-24 07:36:00,107.555,107.563,107.539,107.553,246900008.0
2005-05-24 07:37:00,107.55,107.571,107.55,107.569,164100001.0
2005-05-24 07:38:00,107.535,107.572,107.525,107.567,242999995.0
2005-05-24 07:39:00,107.55,107.571,107.545,107.568,280100001.0
2005-05-24 07:40:00,107.547,107.554,107.545,107.548,79300000.0
2005-05-24 07:41:00,107.569,107.576,107.554,107.562,175500002.0
2005-05-24 07:42:00,107.555,107.565,107.547,107.547,409200003.0
2005-05-24 07:43:00,107.57,107.587,107.566,107.578,239100003.0
2005-05-24 07:44:00,107.572,107.587,107.565,107.578,315200001.0
2005-05-24 07:45:00,107.562,107.57,107.562,107.567,188500000.0
2005-05-24 07:46:00,107.555,107.587,107.544,107.582,336699997.0
2005-05-24 07:47:00,107.567,107.57,107.561,107.561,305099996.0
2005-05-24 07:48:00,107.56,107.596,107.557,107.585,210000001.0
2005-05-24 07:49:00,107.565,107.573,107.545,107.545,130800003.0
2005-05-24 07:50:00,107.557,107.567,107.534,107.537,253600001.0
2005-05-24 07:51:00,107.547,107.567,107.541,107.545,313000000.0
2005-05-24 07:52:00,107.54,107.559,107.527,107.551,225500002.0
2005-05-24 07:53:00,107.543,107.543,107.53,107.53,119899998.0
2005-05-24 07:54:00,107.532,107.535,107.498,107.501,227100000.0
2005-05-24 07:55:00,107.498,107.509,107.498,107.5,316500001.0
2005-05-24 07:56:00,107.5,107.54,107.491,107.533,203099995.0
2005-05-24 07:57:00,107.528,107.551,107.517,107.537,214000001.0
2005-05-24 07:58:00,107.534,107.535,107.514,107.53,298599998.0
2005-05-24 07:59:00,107.528,107.535,107.516,107.534,240200003.0
2005-05-24 08:00:00,107.525,107.543,107.525,107.53,155300002.0
2005-05-24 08:01:00,107.513,107.513,107.491,107.491,311499997.0
2005-05-24 08:02:00,107.488,107.488,107.468,107.469,120200000.0
2005-05-24 08:03:00,107.477,107.488,107.465,107.475,270100000.0
2005-05-24 08:04:00,107.45,107.462,107.441,107.454,297700005.0
2005-05-24 08:05:00,107.481,107.489,107.445,107.445,121799998.0
2005-05-24 08:06:00,107.446,107.461,107.438,107.438,291800003.0
2005-05-24 08:07:00,107.433,107.455,107.422,107.445,275699999.0
2005-05-24 08:08:00,107.432,107.465,107.432,107.465,329500004.0
2005-05-24 08:09:00,107.487,107.501,107.472,107.49,367200000.0
2005-05-24 08:10:00,107.5,107.51,107.458,107.485,214300000.0
2005-05-24 08:11:00,107.513,107.515,107.49,107.497,241699997.0
2005-05-24 08:12:00,107.483,107.519,107.478,107.484,413400002.0
2005-05-24 08:13:00,107.463,107.495,107.458,107.487,384299995.0
2005-05-24 08:14:00,107.464,107.475,107.448,107.468,353899994.0
2005-05-24 08:15:00,107.45,107.487,107.45,107.486,172300004.0
2005-05-24 08:16:00,107.45,107.486,107.45,107.484,186700001.0
2005-05-24 08:17:00,107.474,107.485,107.457,107.457,225899996.0
2005-05-24 08:18:00,107.484,107.506,107.469,107.506,344700004.0
2005-05-24 08:19:00,107.477,107.526,107.477,107.526,231600001.0
2005-05-24 08:20:00,107.527,107.54,107.516,107.516,158700000.0
2005-05-24 08:21:00,107.502,107.516,107.486,107.501,312800000.0
2005-05-24 08:22:00,107.478,107.509,107.475,107.509,394399997.0
2005-05-24 08:23:00,107.488,107.497,107.488,107.497,71499998.0
2005-05-24 08:24:00,107.512,107.518,107.503,107.503,328799993.0
2005-05-24 08:25:00,107.515,107.522,107.499,107.501,303199994.0
2005-05-24 08:26:00,107.495,107.5,107.48,107.492,185100000.0
2005-05-24 08:27:00,107.497,107.526,107.494,107.526,278999999.0
2005-05-24 08:28:00,107.487,107.498,107.487,107.498,203300003.0
2005-05-24 08:29:00,107.497,107.497,107.482,107.487,218600001.0
2005-05-24 08:30:00,107.493,107.521,107.493,107.502,217900004.0
2005-05-24 08:31:00,107.502,107.513,107.486,107.49,212400000.0
2005-05-24 08:32:00,107.482,107.482,107.464,107.464,182100003.0
2005-05-24 08:33:00,107.47,107.503,107.467,107.491,241399995.0
2005-05-24 08:34:00,107.512,107.515,107.481,107.502,249600001.0
2005-05-24 08:35:00,107.498,107.524,107.49,107.521,191200005.0
2005-05-24 08:36:00,107.497,107.511,107.478,107.479,219300000.0
2005-05-24 08:37:00,107.48,107.482,107.467,107.475,99700000.0
2005-05-24 08:38:00,107.467,107.478,107.455,107.457,230899999.0
2005-05-24 08:39:00,107.457,107.466,107.442,107.442,102099999.0
2005-05-24 08:40:00,107.433,107.464,107.426,107.457,481699992.0
2005-05-24 08:41:00,107.442,107.467,107.442,107.444,259600002.0
2005-05-24 08:42:00,107.448,107.471,107.441,107.45,217300003.0
2005-05-24 08:43:00,107.448,107.466,107.446,107.457,348600002.0
2005-05-24 08:44:00,107.444,107.466,107.429,107.429,313599997.0
2005-05-24 08:45:00,107.417,107.425,107.416,107.419,440000006.0
2005-05-24 08:46:00,107.42,107.433,107.394,107.417,242300002.0
2005-05-24 08:47:00,107.4,107.417,107.385,107.385,419300005.0
2005-05-24 08:48:00,107.383,107.422,107.383,107.408,215200003.0
2005-05-24 08:49:00,107.415,107.424,107.409,107.417,346999996.0
2005-05-24 08:50:00,107.413,107.441,107.397,107.397,174900000.0
2005-05-24 08:51:00,107.404,107.436,107.401,107.401,184599998.0
2005-05-24 08:52:00,107.426,107.436,107.401,107.401,109600003.0
2005-05-24 08:53:00,107.39,107.429,107.39,107.411,317700000.0
2005-05-24 08:54:00,107.41,107.44,107.41,107.432,308800003.0
2005-05-24 08:55:00,107.405,107.423,107.379,107.388,220700003.0
2005-05-24 08:56:00,107.41,107.417,107.377,107.377,144299998.0
2005-05-24 08:57:00,107.384,107.398,107.384,107.391,228199999.0
2005-05-24 08:58:00,107.395,107.417,107.392,107.414,185400001.0
2005-05-24 08:59:00,107.426,107.436,107.412,107.423,133100003.0
2005-05-24 09:00:00,107.43,107.431,107.397,107.397,356199996.0
2005-05-24 09:01:00,107.394,107.434,107.394,107.429,256000000.0
2005-05-24 09:02:00,107.421,107.426,107.418,107.425,394999998.0
2005-05-24 09:03:00,107.44,107.446,107.418,107.418,256899998.0
2005-05-24 09:04:00,107.435,107.44,107.418,107.424,201600000.0
2005-05-24 09:05:00,107.417,107.431,107.415,107.431,179200002.0
2005-05-24 09:06:00,107.422,107.446,107.422,107.432,334499996.0
2005-05-24 09:07:00,107.439,107.453,107.433,107.453,161900001.0
2005-05-24 09:08:00,107.442,107.445,107.437,107.438,310400000.0
2005-05-24 09:09:00,107.448,107.448,107.434,107.438,194900003.0
2005-05-24 09:10:00,107.442,107.466,107.442,107.446,412899997.0
2005-05-24 09:11:00,107.413,107.444,107.411,107.438,124599999.0
2005-05-24 09:12:00,107.433,107.464,107.43,107.43,330200001.0
2005-05-24 09:13:00,107.431,107.447,107.431,107.44,216300000.0
2005-05-24 09:14:00,107.423,107.423,107.416,107.417,32900000.0
2005-05-24 09:15:00,107.442,107.445,107.422,107.44,176399995.0
2005-05-24 09:16:00,107.427,107.461,107.427,107.454,112599997.0
2005-05-24 09:17:00,107.43,107.449,107.427,107.439,335000003.0
2005-05-24 09:18:00,107.439,107.451,107.437,107.441,299199997.0
2005-05-24 09:19:00,107.441,107.45,107.435,107.435,246399997.0
2005-05-24 09:20:00,107.46,107.46,107.423,107.438,309699998.0
2005-05-24 09:21:00,107.451,107.476,107.44,107.44,265599996.0
2005-05-24 09:22:00,107.451,107.48,107.451,107.461,139100000.0
2005-05-24 09:23:00,107.488,107.489,107.449,107.449,319199993.0
2005-05-24 09:24:00,107.44,107.453,107.433,107.434,183200000.0
2005-05-24 09:25:00,107.43,107.46,107.43,107.437,169000000.0
2005-05-24 09:26:00,107.431,107.442,107.419,107.436,105000000.0
2005-05-24 09:27:00,107.437,107.45,107.429,107.429,254499997.0
2005-05-24 09:28:00,107.419,107.445,107.414,107.421,250500004.0
2005-05-24 09:29:00,107.43,107.447,107.423,107.445,242800001.0
2005-05-24 09:30:00,107.454,107.456,107.415,107.415,138900000.0
2005-05-24 09:31:00,107.422,107.46,107.421,107.432,387900006.0
2005-05-24 09:32:00,107.45,107.459,107.434,107.442,187200002.0
2005-05-24 09:33:00,107.445,107.466,107.445,107.465,404300003.0
2005-05-24 09:34:00,107.457,107.466,107.444,107.456,188599999.0
2005-05-24 09:35:00,107.475,107.484,107.451,107.451,271600002.0
2005-05-24 09:36:00,107.446,107.452,107.442,107.45,278600006.0
2005-05-24 09:37:00,107.488,107.488,107.441,107.443,196000002.0
2005-05-24 09:38:00,107.452,107.453,107.431,107.439,267900000.0
2005-05-24 09:39:00,107.438,107.442,107.434,107.437,307299994.0
2005-05-24 09:40:00,107.427,107.43,107.418,107.425,320400006.0
2005-05-24 09:41:00,107.43,107.44,107.405,107.42,351400003.0
2005-05-24 09:42:00,107.45,107.456,107.419,107.419,148099997.0
2005-05-24 09:43:00,107.427,107.448,107.427,107.443,110300003.0
2005-05-24 09:44:00,107.452,107.461,107.437,107.441,258799995.0
2005-05-24 09:45:00,107.448,107.467,107.442,107.467,310900002.0
2005-05-24 09:46:00,107.482,107.489,107.467,107.485,330700004.0
2005-05-24 09:47:00,107.488,107.511,107.486,107.503,229500002.0
2005-05-24 09:48:00,107.494,107.51,107.455,107.465,219999995.0
2005-05-24 09:49:00,107.453,107.458,107.446,107.448,244900000.0
2005-05-24 09:50:00,107.448,107.474,107.447,107.462,183000004.0
2005-05-24 09:51:00,107.462,107.462,107.444,107.448,209100000.0
2005-05-24 09:52:00,107.438,107.464,107.438,107.459,232099997.0
2005-05-24 09:53:00,107.445,107.464,107.445,107.451,354999997.0
2005-05-24 09:54:00,107.45,107.478,107.45,107.468,152200006.0
2005-05-24 09:55:00,107.46,107.476,107.445,107.454,269700000.0
2005-05-24 09:56:00,107.462,107.473,107.447,107.452,56700000.0
2005-05-24 09:57:00,107.463,107.486,107.456,107.486,181999999.0
2005-05-24 09:58:00,107.462,107.464,107.433,107.444,156999999.0
2005-05-24 09:59:00,107.447,107.465,107.438,107.462,248999997.0
2005-05-24 10:00:00,107.458,107.473,107.444,107.466,215599998.0
2005-05-24 10:01:00,107.48,107.485,107.457,107.457,108300000.0
2005-05-24 10:02:00,107.455,107.462,107.435,107.448,255300005.0
2005-05-24 10:03:00,107.462,107.465,107.451,107.462,196199996.0
2005-05-24 10:04:00,107.44,107.468,107.43,107.458,260200002.0
2005-05-24 10:05:00,107.463,107.494,107.454,107.484,194499999.0
2005-05-24 10:06:00,107.482,107.498,107.47,107.479,319700002.0
2005-05-24 10:07:00,107.45,107.482,107.449,107.466,219100001.0
2005-05-24 10:08:00,107.462,107.478,107.454,107.471,227100001.0
2005-05-24 10:09:00,107.473,107.489,107.453,107.474,261200001.0
2005-05-24 10:10:00,107.451,107.499,107.444,107.497,336099997.0
2005-05-24 10:11:00,107.493,107.521,107.493,107.509,179700003.0
2005-05-24 10:12:00,107.498,107.531,107.497,107.497,205300001.0
2005-05-24 10:13:00,107.498,107.511,107.494,107.511,159099998.0
2005-05-24 10:14:00,107.512,107.533,107.495,107.528,235499997.0
2005-05-24 10:15:00,107.541,107.566,107.526,107.526,289900003.0
2005-05-24 10:16:00,107.51,107.537,107.496,107.536,361199993.0
2005-05-24 10:17:00,107.53,107.552,107.524,107.524,364900002.0
2005-05-24 10:18:00,107.528,107.556,107.516,107.531,286300000.0
2005-05-24 10:19:00,107.532,107.547,107.5,107.534,320800000.0
2005-05-24 10:20:00,107.54,107.553,107.491,107.491,180900001.0
2005-05-24 10:21:00,107.537,107.55,107.508,107.53,260199993.0
2005-05-24 10:22:00,107.512,107.542,107.51,107.537,294699996.0
2005-05-24 10:23:00,107.53,107.56,107.525,107.56,348900004.0
2005-05-24 10:24:00,107.523,107.547,107.517,107.536,233399995.0
2005-05-24 10:25:00,107.518,107.553,107.518,107.536,373799994.0
2005-05-24 10:26:00,107.545,107.552,107.522,107.532,151700000.0
2005-05-24 10:27:00,107.53,107.579,107.524,107.579,89700002.0
2005-05-24 10:28:00,107.575,107.589,107.554,107.557,206800002.0
2005-05-24 10:29:00,107.558,107.574,107.558,107.562,188700002.0
2005-05-24 10:30:00,107.59,107.593,107.544,107.554,289100001.0
2005-05-24 10:31:00,107.543,107.554,107.524,107.543,51100000.0
2005-05-24 10:32:00,107.54,107.571,107.535,107.535,233200003.0
2005-05-24 10:33:00,107.525,107.546,107.52,107.52,245500002.0
2005-05-24 10:34:00,107.522,107.53,107.518,107.518,343200002.0
2005-05-24 10:35:00,107.518,107.55,107.516,107.533,341999996.0
2005-05-24 10:36:00,107.535,107.551,107.517,107.53,299399999.0
2005-05-24 10:37:00,107.518,107.54,107.501,107.54,196399998.0
2005-05-24 10:38:00,107.525,107.53,107.515,107.53,327000003.0
2005-05-24 10:39:00,107.55,107.554,107.511,107.527,283000000.0
2005-05-24 10:40:00,107.51,107.548,107.51,107.526,236999995.0
2005-05-24 10:41:00,107.527,107.544,107.508,107.514,182500002.0
2005-05-24 10:42:00,107.55,107.551,107.511,107.535,234399994.0
2005-05-24 10:43:00,107.518,107.543,107.509,107.533,259200003.0
2005-05-24 10:44:00,107.526,107.553,107.521,107.53,261999998.0
2005-05-24 10:45:00,107.537,107.55,107.522,107.524,304899999.0
2005-05-24 10:46:00,107.547,107.548,107.506,107.528,367700001.0
2005-05-24 10:47:00,107.512,107.541,107.506,107.525,162199998.0
2005-05-24 10:48:00,107.505,107.515,107.494,107.508,286900004.0
2005-05-24 10:49:00,107.528,107.546,107.514,107.546,141300000.0
2005-05-24 10:50:00,107.54,107.541,107.519,107.519,232500004.0
2005-05-24 10:51:00,107.528,107.55,107.52,107.52,247899998.0
2005-05-24 10:52:00,107.523,107.551,107.521,107.521,452200008.0
2005-05-24 10:53:00,107.522,107.54,107.498,107.524,159199999.0
2005-05-24 10:54:00,107.532,107.539,107.504,107.507,75700002.0
2005-05-24 10:55:00,107.506,107.532,107.506,107.516,278199999.0
2005-05-24 10:56:00,107.511,107.526,107.497,107.524,164699997.0
2005-05-24 10:57:00,107.533,107.539,107.497,107.497,140199998.0
2005-05-24 10:58:00,107.519,107.525,107.504,107.504,269099999.0
2005-05-24 10:59:00,107.503,107.532,107.497,107.52,229800003.0
2005-05-24 11:00:00,107.516,107.537,107.516,107.537,254700000.0
2005-05-24 11:01:00,107.549,107.561,107.545,107.552,237400003.0
2005-05-24 11:02:00,107.572,107.582,107.56,107.582,234800002.0
2005-05-24 11:03:00,107.565,107.577,107.552,107.573,365500003.0
2005-05-24 11:04:00,107.568,107.587,107.555,107.58,323100003.0
2005-05-24 11:05:00,107.558,107.576,107.547,107.565,355999998.0
2005-05-24 11:06:00,107.572,107.586,107.558,107.586,197700004.0
2005-05-24 11:07:00,107.59,107.596,107.571,107.58,446199997.0
2005-05-24 11:08:00,107.588,107.613,107.587,107.59,220800004.0
2005-05-24 11:09:00,107.59,107.623,107.59,107.623,271199996.0
2005-05-24 11:10:00,107.628,107.631,107.608,107.631,142299999.0
2005-05-24 11:11:00,107.63,107.648,107.623,107.635,211800003.0
2005-05-24 11:12:00,107.635,107.652,107.612,107.612,414499998.0
2005-05-24 11:13:00,107.593,107.601,107.584,107.587,281200001.0
2005-05-24 11:14:00,107.583,107.598,107.564,107.575,307299998.0
2005-05-24 11:15:00,107.585,107.622,107.585,107.609,163199996.0
2005-05-24 11:16:00,107.593,107.614,107.581,107.582,305599996.0
2005-05-24 11:17:00,107.603,107.612,107.558,107.585,313799995.0
2005-05-24 11:18:00,107.583,107.603,107.581,107.601,249700004.0
2005-05-24 11:19:00,107.581,107.606,107.577,107.577,156600003.0
2005-05-24 11:20:00,107.582,107.586,107.554,107.56,199199997.0
2005-05-24 11:21:00,107.557,107.563,107.557,107.562,148200000.0
2005-05-24 11:22:00,107.563,107.582,107.553,107.582,310599999.0
2005-05-24 11:23:00,107.605,107.616,107.583,107.583,223700005.0
2005-05-24 11:24:00,107.578,107.606,107.578,107.585,195400001.0
2005-05-24 11:25:00,107.607,107.62,107.586,107.586,303099995.0
2005-05-24 11:26:00,107.568,107.568,107.536,107.536,199599999.0
2005-05-24 11:27:00,107.558,107.573,107.545,107.545,214900000.0
2005-05-24 11:28:00,107.542,107.577,107.541,107.566,309199996.0
2005-05-24 11:29:00,107.545,107.557,107.545,107.548,160800000.0
2005-05-24 11:30:00,107.557,107.575,107.557,107.57,217499998.0
2005-05-24 11:31:00,107.582,107.59,107.549,107.572,402399996.0
2005-05-24 11:32:00,107.578,107.598,107.57,107.591,219800003.0
2005-05-24 11:33:00,107.568,107.593,107.549,107.587,424699996.0
2005-05-24 11:34:00,107.59,107.59,107.562,107.562,161199997.0
2005-05-24 11:35:00,107.557,107.557,107.537,107.542,256800000.0
2005-05-24 11:36:00,107.56,107.572,107.551,107.551,130899996.0
2005-05-24 11:37:00,107.558,107.571,107.554,107.554,167899998.0
2005-05-24 11:38:00,107.557,107.576,107.557,107.573,93300002.0
2005-05-24 11:39:00,107.58,107.58,107.549,107.567,200499997.0
2005-05-24 11:40:00,107.559,107.578,107.558,107.558,162200001.0
2005-05-24 11:41:00,107.546,107.563,107.546,107.556,337899994.0
2005-05-24 11:42:00,107.562,107.576,107.562,107.567,211400005.0
2005-05-24 11:43:00,107.593,107.594,107.547,107.547,201500002.0
2005-05-24 11:44:00,107.561,107.574,107.557,107.557,93300001.0
2005-05-24 11:45:00,107.565,107.576,107.546,107.558,321600006.0
2005-05-24 11:46:00,107.562,107.571,107.542,107.562,231199996.0
2005-05-24 11:47:00,107.562,107.57,107.548,107.57,342999992.0
2005-05-24 11:48:00,107.537,107.57,107.532,107.535,209600003.0
2005-05-24 11:49:00,107.543,107.571,107.537,107.563,268999994.0
2005-05-24 11:50:00,107.55,107.572,107.539,107.568,351300004.0
2005-05-24 11:51:00,107.554,107.565,107.533,107.563,375499995.0
2005-05-24 11:52:00,107.58,107.582,107.555,107.555,233299998.0
2005-05-24 11:53:00,107.543,107.564,107.539,107.555,177399996.0
2005-05-24 11:54:00,107.535,107.535,107.528,107.535,391799999.0
2005-05-24 11:55:00,107.536,107.565,107.532,107.532,300100001.0
2005-05-24 11:56:00,107.54,107.549,107.482,107.482,182700001.0
2005-05-24 11:57:00,107.465,107.476,107.465,107.47,244499995.0
2005-05-24 11:58:00,107.49,107.501,107.461,107.461,133099998.0
2005-05-24 11:59:00,107.454,107.454,107.406,107.406,131399997.0
2005-05-24 12:00:00,107.397,107.448,107.397,107.443,223400001.0
2005-05-24 12:01:00,107.432,107.432,107.393,107.393,276500004.0
2005-05-24 12:02:00,107.397,107.436,107.396,107.433,246200002.0
2005-05-24 12:03:00,107.421,107.423,107.408,107.417,248299995.0
2005-05-24 12:04:00,107.422,107.422,107.399,107.399,200100000.0
2005-05-24 12:05:00,107.39,107.39,107.337,107.341,250399994.0
2005-05-24 12:06:00,107.338,107.375,107.333,107.375,410399995.0
2005-05-24 12:07:00,107.39,107.397,107.378,107.379,91700001.0
2005-05-24 12:08:00,107.39,107.413,107.39,107.398,181100000.0
2005-05-24 12:09:00,107.415,107.425,107.386,107.415,337299998.0
2005-05-24 12:10:00,107.407,107.417,107.399,107.403,301099999.0
2005-05-24 12:11:00,107.415,107.42,107.362,107.387,321300004.0
2005-05-24 12:12:00,107.433,107.433,107.365,107.393,302399999.0
2005-05-24 12:13:00,107.41,107.445,107.41,107.43,360200003.0
2005-05-24 12:14:00,107.417,107.417,107.381,107.381,376499997.0
2005-05-24 12:15:00,107.395,107.407,107.362,107.362,169000000.0
2005-05-24 12:16:00,107.35,107.36,107.327,107.345,366099998.0
2005-05-24 12:17:00,107.325,107.332,107.315,107.317,301799998.0
2005-05-24 12:18:00,107.325,107.335,107.316,107.325,403600003.0
2005-05-24 12:19:00,107.33,107.373,107.33,107.348,288499996.0
2005-05-24 12:20:00,107.349,107.353,107.33,107.331,219000005.0
2005-05-24 12:21:00,107.34,107.355,107.333,107.355,273899999.0
2005-05-24 12:22:00,107.345,107.346,107.332,107.332,147100002.0
2005-05-24 12:23:00,107.322,107.332,107.321,107.331,219100003.0
2005-05-24 12:24:00,107.33,107.348,107.324,107.329,503800004.0
2005-05-24 12:25:00,107.307,107.307,107.271,107.285,188900004.0
2005-05-24 12:26:00,107.28,107.286,107.27,107.27,150199998.0
2005-05-24 12:27:00,107.263,107.284,107.254,107.266,253800002.0
2005-05-24 12:28:00,107.287,107.294,107.281,107.294,109599997.0
2005-05-24 12:29:00,107.322,107.336,107.322,107.329,164500000.0
2005-05-24 12:30:00,107.34,107.355,107.318,107.318,245400003.0
2005-05-24 12:31:00,107.316,107.332,107.316,107.326,236599996.0
2005-05-24 12:32:00,107.367,107.367,107.314,107.314,231300000.0
2005-05-24 12:33:00,107.335,107.347,107.326,107.345,332400000.0
2005-05-24 12:34:00,107.327,107.341,107.309,107.309,278999995.0
2005-05-24 12:35:00,107.326,107.331,107.279,107.279,222199999.0
2005-05-24 12:36:00,107.272,107.299,107.272,107.285,310100002.0
2005-05-24 12:37:00,107.295,107.312,107.291,107.312,127599998.0
2005-05-24 12:38:00,107.316,107.324,107.308,107.324,77799999.0
2005-05-24 12:39:00,107.335,107.354,107.335,107.342,139500001.0
2005-05-24 12:40:00,107.343,107.356,107.33,107.333,178999997.0
2005-05-24 12:41:00,107.317,107.326,107.308,107.316,189499996.0
2005-05-24 12:42:00,107.341,107.351,107.319,107.332,358300002.0
2005-05-24 12:43:00,107.32,107.32,107.305,107.316,144700002.0
2005-05-24 12:44:00,107.32,107.32,107.293,107.293,324699999.0
2005-05-24 12:45:00,107.317,107.331,107.296,107.313,396699996.0
2005-05-24 12:46:00,107.332,107.341,107.318,107.33,228600001.0
2005-05-24 12:47:00,107.32,107.347,107.319,107.331,424000006.0
2005-05-24 12:48:00,107.315,107.339,107.31,107.335,256500002.0
2005-05-24 12:49:00,107.346,107.37,107.346,107.346,202600003.0
2005-05-24 12:50:00,107.34,107.357,107.34,107.346,160200000.0
2005-05-24 12:51:00,107.352,107.352,107.335,107.335,289800000.0
2005-05-24 12:52:00,107.345,107.354,107.335,107.34,283700004.0
2005-05-24 12:53:00,107.35,107.366,107.332,107.342,150100003.0
2005-05-24 12:54:00,107.315,107.321,107.314,107.32,145900002.0
2005-05-24 12:55:00,107.318,107.321,107.317,107.318,169800001.0
2005-05-24 12:56:00,107.313,107.336,107.304,107.309,309799999.0
2005-05-24 12:57:00,107.313,107.33,107.284,107.284,209299999.0
2005-05-24 12:58:00,107.292,107.335,107.292,107.328,350500006.0
2005-05-24 12:59:00,107.288,107.32,107.278,107.289,287499998.0
2005-05-24 13:00:00,107.287,107.303,107.287,107.299,243799999.0
2005-05-24 13:01:00,107.281,107.309,107.278,107.293,185600003.0
2005-05-24 13:02:00,107.303,107.309,107.269,107.269,247500004.0
2005-05-24 13:03:00,107.297,107.31,107.268,107.291,229499997.0
2005-05-24 13:04:00,107.256,107.292,107.256,107.289,330600004.0
2005-05-24 13:05:00,107.27,107.286,107.246,107.259,361699999.0
2005-05-24 13:06:00,107.275,107.292,107.275,107.288,221600003.0
2005-05-24 13:07:00,107.257,107.265,107.248,107.264,282100000.0
2005-05-24 13:08:00,107.247,107.25,107.239,107.239,330000004.0
2005-05-24 13:09:00,107.24,107.267,107.24,107.255,256300005.0
2005-05-24 13:10:00,107.258,107.28,107.245,107.278,163700002.0
2005-05-24 13:11:00,107.27,107.296,107.257,107.296,137799999.0
2005-05-24 13:12:00,107.295,107.316,107.278,107.278,156700004.0
2005-05-24 13:13:00,107.285,107.302,107.282,107.282,162300001.0
2005-05-24 13:14:00,107.262,107.271,107.259,107.264,69600001.0
2005-05-24 13:15:00,107.265,107.291,107.265,107.286,230000001.0
2005-05-24 13:16:00,107.291,107.33,107.283,107.313,375899990.0
2005-05-24 13:17:00,107.314,107.319,107.299,107.304,287000007.0
2005-05-24 13:18:00,107.303,107.341,107.296,107.341,296799998.0
2005-05-24 13:19:00,107.352,107.361,107.349,107.357,110599998.0
2005-05-24 13:20:00,107.367,107.381,107.352,107.357,269499994.0
2005-05-24 13:21:00,107.36,107.377,107.348,107.371,214000002.0
2005-05-24 13:22:00,107.372,107.39,107.365,107.39,264800004.0
2005-05-24 13:23:00,107.377,107.391,107.364,107.372,303200004.0
2005-05-24 13:24:00,107.365,107.365,107.349,107.352,363500004.0
2005-05-24 13:25:00,107.37,107.375,107.361,107.366,247200001.0
2005-05-24 13:26:00,107.367,107.381,107.36,107.366,237400000.0
2005-05-24 13:27:00,107.358,107.388,107.355,107.385,310600010.0
2005-05-24 13:28:00,107.35,107.355,107.35,107.355,110900000.0
2005-05-24 13:29:00,107.38,107.38,107.346,107.355,211500000.0
2005-05-24 13:30:00,107.353,107.353,107.321,107.321,373699999.0
2005-05-24 13:31:00,107.303,107.316,107.284,107.3,294300004.0
2005-05-24 13:32:00,107.29,107.307,107.286,107.289,145099999.0
2005-05-24 13:33:00,107.283,107.295,107.261,107.273,187699997.0
2005-05-24 13:34:00,107.288,107.344,107.288,107.338,154900004.0
2005-05-24 13:35:00,107.336,107.339,107.306,107.315,217099997.0
2005-05-24 13:36:00,107.32,107.338,107.308,107.332,352999993.0
2005-05-24 13:37:00,107.339,107.359,107.334,107.334,247799995.0
2005-05-24 13:38:00,107.327,107.341,107.323,107.323,192500000.0
2005-05-24 13:39:00,107.347,107.358,107.333,107.333,141599998.0
2005-05-24 13:40:00,107.328,107.346,107.31,107.31,294199998.0
2005-05-24 13:41:00,107.321,107.324,107.302,107.324,224700005.0
2005-05-24 13:42:00,107.312,107.327,107.312,107.326,177999998.0
2005-05-24 13:43:00,107.337,107.351,107.337,107.343,95399998.0
2005-05-24 13:44:00,107.342,107.35,107.313,107.313,264199998.0
2005-05-24 13:45:00,107.298,107.317,107.293,107.31,152400000.0
2005-05-24 13:46:00,107.311,107.32,107.275,107.275,328500006.0
2005-05-24 13:47:00,107.292,107.293,107.268,107.274,260800002.0
2005-05-24 13:48:00,107.281,107.281,107.263,107.267,191299998.0
2005-05-24 13:49:00,107.272,107.286,107.272,107.274,166600001.0
2005-05-24 13:50:00,107.297,107.297,107.236,107.262,318800001.0
2005-05-24 13:51:00,107.275,107.285,107.262,107.273,321600002.0
2005-05-24 13:52:00,107.29,107.3,107.269,107.27,292100002.0
2005-05-24 13:53:00,107.287,107.287,107.264,107.264,127700002.0
2005-05-24 13:54:00,107.272,107.281,107.268,107.269,368000003.0
2005-05-24 13:55:00,107.27,107.285,107.264,107.281,169399996.0
2005-05-24 13:56:00,107.266,107.283,107.257,107.259,398999999.0
2005-05-24 13:57:00,107.28,107.286,107.247,107.247,128200000.0
2005-05-24 13:58:00,107.258,107.259,107.224,107.259,152500000.0
2005-05-24 13:59:00,107.248,107.25,107.235,107.235,233400000.0
2005-05-24 14:00:00,107.253,107.265,107.244,107.248,376600000.0
2005-05-24 14:01:00,107.244,107.252,107.225,107.233,187800000.0
2005-05-24 14:02:00,107.27,107.277,107.256,107.269,267099999.0
2005-05-24 14:03:00,107.25,107.255,107.245,107.245,185999996.0
2005-05-24 14:04:00,107.247,107.292,107.246,107.281,295899997.0
2005-05-24 14:05:00,107.258,107.282,107.251,107.266,202600001.0
2005-05-24 14:06:00,107.272,107.281,107.253,107.262,187200002.0
2005-05-24 14:07:00,107.272,107.281,107.264,107.266,217500002.0
2005-05-24 14:08:00,107.267,107.281,107.258,107.265,220500006.0
2005-05-24 14:09:00,107.282,107.296,107.272,107.282,156900004.0
2005-05-24 14:10:00,107.283,107.283,107.271,107.271,217200006.0
2005-05-24 14:11:00,107.267,107.267,107.253,107.253,152999998.0
2005-05-24 14:12:00,107.262,107.283,107.261,107.272,241600003.0
2005-05-24 14:13:00,107.265,107.292,107.265,107.292,215499997.0
2005-05-24 14:14:00,107.32,107.324,107.277,107.28,159000003.0
2005-05-24 14:15:00,107.305,107.305,107.281,107.305,405199998.0
2005-05-24 14:16:00,107.31,107.325,107.301,107.32,82600000.0
2005-05-24 14:17:00,107.309,107.313,107.304,107.307,228300000.0
2005-05-24 14:18:00,107.304,107.328,107.304,107.328,214000001.0
2005-05-24 14:19:00,107.347,107.371,107.347,107.369,104000000.0
2005-05-24 14:20:00,107.333,107.355,107.325,107.342,233499998.0
2005-05-24 14:21:00,107.34,107.369,107.332,107.352,245700000.0
2005-05-24 14:22:00,107.35,107.354,107.336,107.341,175600003.0
2005-05-24 14:23:00,107.35,107.386,107.35,107.367,439999997.0
2005-05-24 14:24:00,107.372,107.381,107.354,107.355,319500002.0
2005-05-24 14:25:00,107.375,107.384,107.351,107.352,241300000.0
2005-05-24 14:26:00,107.363,107.37,107.345,107.345,164600001.0
2005-05-24 14:27:00,107.351,107.375,107.343,107.368,271000008.0
2005-05-24 14:28:00,107.362,107.365,107.36,107.365,427699991.0
2005-05-24 14:29:00,107.368,107.368,107.315,107.323,252999995.0
2005-05-24 14:30:00,107.313,107.332,107.305,107.331,291399997.0
2005-05-24 14:31:00,107.312,107.312,107.297,107.297,250700007.0
2005-05-24 14:32:00,107.292,107.369,107.292,107.357,405900002.0
2005-05-24 14:33:00,107.348,107.378,107.345,107.378,141799999.0
2005-05-24 14:34:00,107.388,107.396,107.379,107.389,103099999.0
2005-05-24 14:35:00,107.364,107.383,107.364,107.379,213300002.0
2005-05-24 14:36:00,107.399,107.403,107.374,107.382,182500003.0
2005-05-24 14:37:00,107.392,107.401,107.386,107.4,261100003.0
2005-05-24 14:38:00,107.382,107.386,107.367,107.38,283899995.0
2005-05-24 14:39:00,107.387,107.392,107.374,107.38,274900003.0
2005-05-24 14:40:00,107.397,107.412,107.387,107.412,258100001.0
2005-05-24 14:41:00,107.413,107.436,107.403,107.429,231100002.0
2005-05-24 14:42:00,107.423,107.435,107.411,107.428,242500004.0
2005-05-24 14:43:00,107.41,107.432,107.4,107.427,468100001.0
2005-05-24 14:44:00,107.402,107.433,107.401,107.433,187199998.0
2005-05-24 14:45:00,107.444,107.449,107.412,107.433,168799996.0
2005-05-24 14:46:00,107.423,107.436,107.408,107.408,178100000.0
2005-05-24 14:47:00,107.38,107.406,107.38,107.405,159599996.0
2005-05-24 14:48:00,107.405,107.418,107.383,107.418,79900000.0
2005-05-24 14:49:00,107.375,107.384,107.363,107.369,348800002.0
2005-05-24 14:50:00,107.377,107.388,107.365,107.365,136300001.0
2005-05-24 14:51:00,107.357,107.359,107.35,107.358,108700001.0
2005-05-24 14:52:00,107.358,107.375,107.358,107.364,113900000.0
2005-05-24 14:53:00,107.366,107.395,107.366,107.366,191400001.0
2005-05-24 14:54:00,107.36,107.38,107.355,107.373,289699999.0
2005-05-24 14:55:00,107.361,107.364,107.333,107.363,166400002.0
2005-05-24 14:56:00,107.38,107.389,107.352,107.365,296200005.0
2005-05-24 14:57:00,107.375,107.389,107.375,107.381,189199996.0
2005-05-24 14:58:00,107.375,107.379,107.362,107.362,342599999.0
2005-05-24 14:59:00,107.375,107.385,107.351,107.361,191400001.0
2005-05-24 15:00:00,107.365,107.369,107.339,107.345,268799996.0
2005-05-24 15:01:00,107.352,107.352,107.342,107.347,138800001.0
2005-05-24 15:02:00,107.337,107.378,107.336,107.36,262299995.0
2005-05-24 15:03:00,107.368,107.368,107.346,107.353,196299994.0
2005-05-24 15:04:00,107.362,107.371,107.327,107.327,89600000.0
2005-05-24 15:05:00,107.345,107.345,107.334,107.343,182400003.0
2005-05-24 15:06:00,107.344,107.358,107.341,107.353,295400006.0
2005-05-24 15:07:00,107.348,107.362,107.341,107.341,210300004.0
2005-05-24 15:08:00,107.34,107.355,107.322,107.322,206899998.0
2005-05-24 15:09:00,107.327,107.348,107.327,107.348,123199999.0
2005-05-24 15:10:00,107.338,107.349,107.338,107.347,230000000.0
2005-05-24 15:11:00,107.352,107.377,107.352,107.358,303300000.0
2005-05-24 15:12:00,107.373,107.386,107.358,107.36,358200000.0
2005-05-24 15:13:00,107.361,107.378,107.354,107.354,343599999.0
2005-05-24 15:14:00,107.355,107.37,107.347,107.359,296400001.0
2005-05-24 15:15:00,107.346,107.353,107.345,107.353,89100000.0
2005-05-24 15:16:00,107.375,107.385,107.346,107.35,327700000.0
2005-05-24 15:17:00,107.367,107.372,107.331,107.345,338800000.0
2005-05-24 15:18:00,107.362,107.365,107.349,107.359,160900000.0
2005-05-24 15:19:00,107.377,107.379,107.352,107.36,176600002.0
2005-05-24 15:20:00,107.367,107.389,107.367,107.385,315099998.0
2005-05-24 15:21:00,107.384,107.389,107.375,107.375,265200001.0
2005-05-24 15:22:00,107.366,107.424,107.366,107.395,195100003.0
2005-05-24 15:23:00,107.392,107.41,107.38,107.402,176999995.0
2005-05-24 15:24:00,107.414,107.414,107.378,107.382,426100001.0
2005-05-24 15:25:00,107.395,107.406,107.39,107.39,190600003.0
2005-05-24 15:26:00,107.392,107.401,107.376,107.389,267800001.0
2005-05-24 15:27:00,107.386,107.393,107.383,107.393,179899998.0
2005-05-24 15:28:00,107.403,107.416,107.394,107.407,269100002.0
2005-05-24 15:29:00,107.425,107.433,107.409,107.409,183899999.0
2005-05-24 15:30:00,107.42,107.433,107.416,107.418,240500003.0
2005-05-24 15:31:00,107.458,107.458,107.421,107.424,245500005.0
2005-05-24 15:32:00,107.413,107.443,107.413,107.43,241299998.0
2005-05-24 15:33:00,107.42,107.456,107.419,107.456,302699999.0
2005-05-24 15:34:00,107.435,107.448,107.415,107.435,292699999.0
2005-05-24 15:35:00,107.428,107.443,107.419,107.428,367900002.0
2005-05-24 15:36:00,107.432,107.435,107.402,107.434,241300001.0
2005-05-24 15:37:00,107.412,107.416,107.391,107.407,271700002.0
2005-05-24 15:38:00,107.419,107.424,107.377,107.384,154399997.0
2005-05-24 15:39:00,107.388,107.415,107.387,107.41,271100006.0
2005-05-24 15:40:00,107.394,107.403,107.393,107.403,251000003.0
2005-05-24 15:41:00,107.404,107.412,107.394,107.398,230299998.0
2005-05-24 15:42:00,107.405,107.417,107.373,107.395,313199994.0
2005-05-24 15:43:00,107.401,107.429,107.401,107.417,234099998.0
2005-05-24 15:44:00,107.436,107.436,107.414,107.414,266100004.0
2005-05-24 15:45:00,107.408,107.42,107.396,107.409,295000001.0
2005-05-24 15:46:00,107.403,107.459,107.399,107.451,366799998.0
2005-05-24 15:47:00,107.413,107.437,107.402,107.433,186299999.0
2005-05-24 15:48:00,107.415,107.438,107.415,107.438,284100005.0
2005-05-24 15:49:00,107.428,107.447,107.428,107.437,362199995.0
2005-05-24 15:50:00,107.44,107.445,107.42,107.431,280499996.0
2005-05-24 15:51:00,107.443,107.473,107.412,107.473,224500002.0
2005-05-24 15:52:00,107.472,107.498,107.47,107.498,219200001.0
2005-05-24 15:53:00,107.51,107.518,107.507,107.51,146000001.0
2005-05-24 15:54:00,107.505,107.505,107.476,107.485,233899997.0
2005-05-24 15:55:00,107.495,107.524,107.495,107.52,169999997.0
2005-05-24 15:56:00,107.482,107.521,107.479,107.518,287800001.0
2005-05-24 15:57:00,107.488,107.52,107.482,107.52,235600001.0
2005-05-24 15:58:00,107.525,107.53,107.497,107.497,275300004.0
2005-05-24 15:59:00,107.537,107.537,107.5,107.51,260300004.0
2005-05-24 16:00:00,107.522,107.547,107.522,107.534,292599999.0
2005-05-24 16:01:00,107.527,107.529,107.516,107.529,151300001.0
2005-05-24 16:02:00,107.518,107.522,107.513,107.519,153100001.0
2005-05-24 16:03:00,107.53,107.538,107.514,107.518,433200007.0
2005-05-24 16:04:00,107.5,107.538,107.499,107.517,319000000.0
2005-05-24 16:05:00,107.518,107.544,107.518,107.528,185400004.0
2005-05-24 16:06:00,107.517,107.517,107.487,107.499,240299997.0
2005-05-24 16:07:00,107.492,107.501,107.481,107.487,352799998.0
2005-05-24 16:08:00,107.492,107.503,107.477,107.503,337700000.0
2005-05-24 16:09:00,107.47,107.494,107.466,107.476,192599999.0
2005-05-24 16:10:00,107.471,107.471,107.445,107.445,289600007.0
2005-05-24 16:11:00,107.452,107.453,107.443,107.453,349699996.0
2005-05-24 16:12:00,107.463,107.469,107.437,107.469,161900001.0
2005-05-24 16:13:00,107.5,107.506,107.462,107.477,177000005.0
2005-05-24 16:14:00,107.478,107.495,107.466,107.485,144600001.0
2005-05-24 16:15:00,107.466,107.466,107.45,107.455,138800003.0
2005-05-24 16:16:00,107.456,107.48,107.448,107.451,400899996.0
2005-05-24 16:17:00,107.485,107.486,107.446,107.446,266600003.0
2005-05-24 16:18:00,107.467,107.476,107.452,107.454,180000001.0
2005-05-24 16:19:00,107.463,107.473,107.453,107.46,278199994.0
2005-05-24 16:20:00,107.478,107.479,107.447,107.455,280900003.0
2005-05-24 16:21:00,107.482,107.485,107.438,107.45,234299999.0
2005-05-24 16:22:00,107.45,107.478,107.447,107.469,294499995.0
2005-05-24 16:23:00,107.443,107.464,107.435,107.451,318500003.0
2005-05-24 16:24:00,107.465,107.473,107.454,107.463,252500000.0
2005-05-24 16:25:00,107.472,107.488,107.472,107.487,167700003.0
2005-05-24 16:26:00,107.478,107.496,107.456,107.49,263199998.0
2005-05-24 16:27:00,107.48,107.499,107.48,107.491,92600001.0
2005-05-24 16:28:00,107.49,107.512,107.479,107.503,144500003.0
2005-05-24 16:29:00,107.502,107.513,107.497,107.498,128300004.0
2005-05-24 16:30:00,107.486,107.498,107.477,107.477,373299991.0
2005-05-24 16:31:00,107.465,107.487,107.46,107.479,198100000.0
2005-05-24 16:32:00,107.488,107.499,107.458,107.471,325700002.0
2005-05-24 16:33:00,107.475,107.484,107.459,107.464,214200000.0
2005-05-24 16:34:00,107.462,107.493,107.456,107.479,431300007.0
2005-05-24 16:35:00,107.48,107.493,107.476,107.489,329100001.0
2005-05-24 16:36:00,107.5,107.518,107.498,107.515,286199998.0
2005-05-24 16:37:00,107.52,107.535,107.494,107.518,311200001.0
2005-05-24 16:38:00,107.517,107.524,107.514,107.524,117299997.0
2005-05-24 16:39:00,107.53,107.53,107.498,107.518,308200003.0
2005-05-24 16:40:00,107.516,107.523,107.516,107.52,353899993.0
2005-05-24 16:41:00,107.537,107.554,107.524,107.524,216700004.0
2005-05-24 16:42:00,107.518,107.525,107.509,107.509,227000005.0
2005-05-24 16:43:00,107.522,107.529,107.488,107.488,194799999.0
2005-05-24 16:44:00,107.491,107.501,107.472,107.474,223000003.0
2005-05-24 16:45:00,107.48,107.508,107.472,107.5,402900006.0
2005-05-24 16:46:00,107.512,107.514,107.462,107.478,145200003.0
2005-05-24 16:47:00,107.495,107.506,107.468,107.474,319499995.0
2005-05-24 16:48:00,107.493,107.508,107.475,107.48,193199998.0
2005-05-24 16:49:00,107.49,107.494,107.486,107.49,187500006.0
2005-05-24 16:50:00,107.504,107.53,107.492,107.492,337800002.0
2005-05-24 16:51:00,107.515,107.532,107.499,107.532,335299999.0
2005-05-24 16:52:00,107.52,107.529,107.495,107.515,490000002.0
2005-05-24 16:53:00,107.496,107.509,107.492,107.501,118299999.0
2005-05-24 16:54:00,107.495,107.515,107.481,107.485,210100003.0
2005-05-24 16:55:00,107.483,107.499,107.483,107.499,315699998.0
2005-05-24 16:56:00,107.507,107.531,107.507,107.51,141099999.0
2005-05-24 16:57:00,107.512,107.512,107.507,107.508,147500001.0
2005-05-24 16:58:00,107.517,107.517,107.481,107.486,388299996.0
2005-05-24 16:59:00,107.487,107.522,107.482,107.495,290499996.0
2005-05-24 17:00:00,107.492,107.499,107.462,107.492,303900000.0
2005-05-24 17:01:00,107.482,107.52,107.482,107.501,408299991.0
2005-05-24 17:02:00,107.505,107.527,107.487,107.518,271399997.0
2005-05-24 17:03:00,107.516,107.528,107.516,107.52,125899997.0
2005-05-24 17:04:00,107.53,107.538,107.506,107.506,219500002.0
2005-05-24 17:05:00,107.498,107.512,107.498,107.508,172500002.0
2005-05-24 17:06:00,107.53,107.552,107.521,107.548,191399996.0
2005-05-24 17:07:00,107.555,107.567,107.555,107.561,228800003.0
2005-05-24 17:08:00,107.562,107.591,107.562,107.569,204400002.0
2005-05-24 17:09:00,107.555,107.58,107.554,107.564,249200000.0
2005-05-24 17:10:00,107.57,107.577,107.539,107.553,358799996.0
2005-05-24 17:11:00,107.55,107.583,107.546,107.576,116300003.0
2005-05-24 17:12:00,107.552,107.558,107.54,107.542,226500001.0
2005-05-24 17:13:00,107.55,107.55,107.509,107.509,340100007.0
2005-05-24 17:14:00,107.493,107.52,107.485,107.506,180200003.0
2005-05-24 17:15:00,107.499,107.511,107.496,107.496,58800001.0
2005-05-24 17:16:00,107.483,107.514,107.475,107.503,212100003.0
2005-05-24 17:17:00,107.492,107.529,107.491,107.511,269300002.0
2005-05-24 17:18:00,107.512,107.52,107.512,107.52,54500002.0
2005-05-24 17:19:00,107.531,107.539,107.517,107.532,308800005.0
2005-05-24 17:20:00,107.541,107.541,107.526,107.537,238999999.0
2005-05-24 17:21:00,107.537,107.568,107.532,107.553,272500000.0
2005-05-24 17:22:00,107.552,107.564,107.546,107.546,143299997.0
2005-05-24 17:23:00,107.535,107.554,107.527,107.527,56000000.0
2005-05-24 17:24:00,107.548,107.548,107.514,107.525,242900002.0
2005-05-24 17:25:00,107.54,107.546,107.534,107.54,221600001.0
2005-05-24 17:26:00,107.545,107.554,107.528,107.532,99400002.0
2005-05-24 17:27:00,107.548,107.548,107.511,107.511,216699995.0
2005-05-24 17:28:00,107.53,107.565,107.53,107.552,323900003.0
2005-05-24 17:29:00,107.551,107.577,107.55,107.562,282600002.0
2005-05-24 17:30:00,107.544,107.555,107.542,107.542,275899997.0
2005-05-24 17:31:00,107.56,107.56,107.525,107.555,333299999.0
2005-05-24 17:32:00,107.542,107.568,107.533,107.553,334899998.0
2005-05-24 17:33:00,107.543,107.563,107.539,107.548,250099998.0
2005-05-24 17:34:00,107.56,107.564,107.534,107.553,333499998.0
2005-05-24 17:35:00,107.56,107.562,107.527,107.527,229500001.0
2005-05-24 17:36:00,107.542,107.566,107.538,107.542,264800000.0
2005-05-24 17:37:00,107.545,107.56,107.545,107.546,150600001.0
2005-05-24 17:38:00,107.542,107.571,107.536,107.551,208199997.0
2005-05-24 17:39:00,107.547,107.559,107.507,107.512,251000001.0
2005-05-24 17:40:00,107.51,107.518,107.464,107.473,177600001.0
2005-05-24 17:41:00,107.523,107.523,107.475,107.521,201299998.0
2005-05-24 17:42:00,107.513,107.519,107.487,107.519,235100003.0
2005-05-24 17:43:00,107.477,107.504,107.477,107.482,124699999.0
2005-05-24 17:44:00,107.51,107.51,107.468,107.495,196200001.0
2005-05-24 17:45:00,107.492,107.518,107.469,107.469,329900001.0
2005-05-24 17:46:00,107.505,107.521,107.483,107.483,163099999.0
2005-05-24 17:47:00,107.482,107.492,107.48,107.483,143500001.0
2005-05-24 17:48:00,107.487,107.496,107.466,107.475,219199999.0
2005-05-24 17:49:00,107.503,107.528,107.482,107.49,212799997.0
2005-05-24 17:50:00,107.483,107.518,107.483,107.516,268900002.0
2005-05-24 17:51:00,107.503,107.521,107.485,107.489,207300003.0
2005-05-24 17:52:00,107.498,107.504,107.465,107.472,170399999.0
2005-05-24 17:53:00,107.508,107.535,107.488,107.525,156100002.0
2005-05-24 17:54:00,107.517,107.53,107.496,107.507,174099999.0
2005-05-24 17:55:00,107.522,107.535,107.483,107.483,160599999.0
2005-05-24 17:56:00,107.491,107.515,107.491,107.511,87600003.0
2005-05-24 17:57:00,107.501,107.51,107.486,107.507,397699995.0
2005-05-24 17:58:00,107.512,107.513,107.467,107.467,113399998.0
2005-05-24 17:59:00,107.47,107.489,107.461,107.471,294499998.0
2005-05-24 18:00:00,107.456,107.495,107.456,107.487,189600004.0
2005-05-24 18:01:00,107.492,107.518,107.481,107.485,2019499994.0
2005-05-24 18:02:00,107.51,107.51,107.5,107.51,1964400002.0
2005-05-24 18:03:00,107.5,107.5,107.5,107.5,1964400002.0
2005-05-24 18:04:00,107.49,107.49,107.47,107.49,1964400002.0
2005-05-24 18:05:00,107.5,107.5,107.49,107.49,1964400002.0
2005-05-24 18:06:00,107.5,107.5,107.5,107.5,1964400002.0
2005-05-24 18:07:00,107.51,107.51,107.51,107.51,1964400002.0
2005-05-24 18:08:00,107.52,107.52,107.51,107.52,1964400002.0
2005-05-24 18:10:00,107.51,107.51,107.5,107.5,1964400002.0
2005-05-24 18:11:00,107.481,107.506,107.481,107.495,1964400002.0
2005-05-24 18:12:00,107.492,107.529,107.483,107.522,1936799998.0
2005-05-24 18:13:00,107.53,107.53,107.52,107.53,1895900011.0
2005-05-24 18:14:00,107.52,107.53,107.52,107.53,1895900011.0
2005-05-24 18:15:00,107.52,107.52,107.5,107.51,1895900011.0
2005-05-24 18:17:00,107.479,107.499,107.469,107.488,1895900011.0
2005-05-24 18:18:00,107.49,107.514,107.49,107.491,1893999991.0
2005-05-24 18:19:00,107.5,107.51,107.5,107.51,1793500000.0
2005-05-24 18:20:00,107.5,107.51,107.5,107.51,1793500000.0
2005-05-24 18:21:00,107.5,107.52,107.5,107.51,1793500000.0
2005-05-24 18:22:00,107.52,107.53,107.52,107.53,1793500000.0
2005-05-24 18:23:00,107.52,107.53,107.52,107.53,1793500000.0
2005-05-24 18:25:00,107.52,107.53,107.52,107.53,1793500000.0
2005-05-24 18:26:00,107.52,107.52,107.51,107.51,1793500000.0
2005-05-24 18:27:00,107.494,107.494,107.483,107.494,1793500000.0
2005-05-24 18:28:00,107.5,107.5,107.49,107.49,1411499998.0
2005-05-24 18:29:00,107.5,107.5,107.5,107.5,1411499998.0
2005-05-24 18:30:00,107.49,107.5,107.49,107.5,1411499998.0
2005-05-24 18:31:00,107.49,107.49,107.49,107.49,1411499998.0
2005-05-24 18:32:00,107.47,107.49,107.47,107.49,1411499998.0
2005-05-24 18:34:00,107.47,107.47,107.47,107.47,1411499998.0
2005-05-24 18:35:00,107.49,107.49,107.47,107.47,1411499998.0
2005-05-24 18:37:00,107.47,107.482,107.456,107.473,1411499998.0
2005-05-24 18:38:00,107.465,107.479,107.429,107.466,1063400007.0
2005-05-24 18:39:00,107.461,107.461,107.446,107.447,828899998.0
2005-05-24 18:40:00,107.45,107.47,107.447,107.466,1201900001.0
2005-05-24 18:41:00,107.451,107.481,107.45,107.46,1757199996.0
2005-05-24 18:42:00,107.468,107.478,107.442,107.456,2109999999.0
2005-05-24 18:43:00,107.46,107.511,107.46,107.511,1121399996.0
2005-05-24 18:44:00,107.509,107.518,107.48,107.506,667200002.0
2005-05-24 18:45:00,107.489,107.529,107.472,107.488,1405799987.0
2005-05-24 18:46:00,107.47,107.499,107.456,107.459,1859099999.0
2005-05-24 18:47:00,107.464,107.521,107.464,107.5,424299999.0
2005-05-24 18:48:00,107.48,107.491,107.449,107.485,775399994.0
2005-05-24 18:49:00,107.482,107.536,107.482,107.52,1344799998.0
2005-05-24 18:50:00,107.502,107.521,107.48,107.497,1904100020.0
2005-05-24 18:51:00,107.499,107.523,107.469,107.491,1600599987.0
2005-05-24 18:52:00,107.495,107.531,107.474,107.474,1719399996.0
2005-05-24 18:53:00,107.476,107.503,107.461,107.478,1560500005.0
2005-05-24 18:54:00,107.487,107.509,107.462,107.501,1886400015.0
2005-05-24 18:55:00,107.484,107.505,107.476,107.482,2044400017.0
2005-05-24 18:56:00,107.475,107.485,107.464,107.484,299899997.0
2005-05-24 18:57:00,107.48,107.492,107.45,107.481,771699995.0
2005-05-24 18:58:00,107.483,107.502,107.458,107.469,1347500006.0
2005-05-24 18:59:00,107.477,107.517,107.477,107.495,1661500017.0
2005-05-24 19:00:00,107.486,107.523,107.481,107.489,565099999.0
2005-05-24 19:01:00,107.506,107.522,107.486,107.506,720699995.0
2005-05-24 19:02:00,107.505,107.52,107.475,107.492,560000000.0
2005-05-24 19:03:00,107.5,107.511,107.486,107.497,1560100003.0
2005-05-24 19:04:00,107.5,107.52,107.488,107.504,1037999998.0
2005-05-24 19:05:00,107.495,107.508,107.465,107.471,727199998.0
2005-05-24 19:06:00,107.475,107.482,107.471,107.471,1453600007.0
2005-05-24 19:07:00,107.51,107.52,107.51,107.52,1582200010.0
2005-05-24 19:08:00,107.512,107.512,107.474,107.491,1582200010.0
2005-05-24 19:09:00,107.494,107.518,107.482,107.483,745200010.0
2005-05-24 19:10:00,107.492,107.536,107.471,107.496,579999995.0
2005-05-24 19:11:00,107.482,107.508,107.469,107.492,751299995.0
2005-05-24 19:12:00,107.471,107.496,107.468,107.482,969999999.0
2005-05-24 19:13:00,107.474,107.483,107.473,107.477,534700001.0
2005-05-24 19:14:00,107.484,107.507,107.466,107.466,745099993.0
2005-05-24 19:15:00,107.485,107.499,107.454,107.463,2014300009.0
2005-05-24 19:16:00,107.474,107.504,107.459,107.494,808300000.0
2005-05-24 19:17:00,107.5,107.508,107.469,107.478,1296299997.0
2005-05-24 19:18:00,107.468,107.472,107.468,107.472,653700002.0
2005-05-24 19:19:00,107.472,107.501,107.468,107.472,1552799991.0
2005-05-24 19:20:00,107.48,107.5,107.459,107.482,807900000.0
2005-05-24 19:21:00,107.48,107.504,107.472,107.472,1327499991.0
2005-05-24 19:22:00,107.484,107.51,107.471,107.495,929800014.0
2005-05-24 19:23:00,107.52,107.55,107.52,107.55,1296000002.0
2005-05-24 19:24:00,107.563,107.571,107.505,107.505,1296000002.0
2005-05-24 19:25:00,107.512,107.531,107.504,107.504,1392999997.0
2005-05-24 19:26:00,107.53,107.53,107.52,107.53,1606999986.0
2005-05-24 19:27:00,107.513,107.538,107.511,107.518,1606999986.0
2005-05-24 19:28:00,107.509,107.557,107.501,107.514,1214099992.0
2005-05-24 19:29:00,107.511,107.518,107.479,107.479,586800000.0
2005-05-24 19:30:00,107.485,107.495,107.471,107.478,1013399997.0
2005-05-24 19:31:00,107.493,107.509,107.472,107.477,1476800011.0
2005-05-24 19:32:00,107.482,107.5,107.482,107.487,1538400002.0
2005-05-24 19:33:00,107.503,107.518,107.472,107.497,947800001.0
2005-05-24 19:34:00,107.497,107.504,107.492,107.503,1021099996.0
2005-05-24 19:35:00,107.498,107.53,107.498,107.515,1234400010.0
2005-05-24 19:36:00,107.507,107.545,107.507,107.526,766100002.0
2005-05-24 19:37:00,107.543,107.55,107.523,107.523,116499997.0
2005-05-24 19:38:00,107.524,107.549,107.524,107.548,1159899996.0
2005-05-24 19:39:00,107.55,107.577,107.539,107.563,1253899996.0
2005-05-24 19:40:00,107.565,107.588,107.535,107.537,795099997.0
2005-05-24 19:41:00,107.524,107.557,107.524,107.538,954400001.0
2005-05-24 19:42:00,107.563,107.569,107.52,107.553,708000002.0
2005-05-24 19:43:00,107.537,107.554,107.522,107.528,345700002.0
2005-05-24 19:44:00,107.53,107.55,107.53,107.538,844199993.0
2005-05-24 19:45:00,107.543,107.556,107.508,107.545,553199997.0
2005-05-24 19:46:00,107.538,107.545,107.534,107.54,1023699998.0
2005-05-24 19:47:00,107.522,107.582,107.521,107.573,532900001.0
2005-05-24 19:48:00,107.574,107.618,107.574,107.605,1854399993.0
2005-05-24 19:49:00,107.6,107.628,107.583,107.607,598999989.0
2005-05-24 19:50:00,107.581,107.589,107.559,107.567,781100003.0
2005-05-24 19:51:00,107.568,107.589,107.559,107.559,531400001.0
2005-05-24 19:52:00,107.564,107.578,107.537,107.561,682300002.0
2005-05-24 19:53:00,107.559,107.565,107.545,107.547,820099997.0
2005-05-24 19:54:00,107.542,107.542,107.52,107.53,1320400014.0
2005-05-24 19:55:00,107.528,107.548,107.514,107.517,592499999.0
2005-05-24 19:56:00,107.519,107.54,107.519,107.519,916899997.0
2005-05-24 19:57:00,107.517,107.547,107.51,107.516,749000003.0
2005-05-24 19:58:00,107.518,107.538,107.51,107.514,1556700001.0
2005-05-24 19:59:00,107.525,107.548,107.519,107.519,1073500006.0
2005-05-24 20:00:00,107.517,107.52,107.465,107.465,295100002.0
2005-05-24 20:01:00,107.463,107.481,107.458,107.465,425400001.0
2005-05-24 20:02:00,107.456,107.456,107.41,107.419,1198200011.0
2005-05-24 20:03:00,107.417,107.456,107.406,107.435,842799996.0
2005-05-24 20:04:00,107.419,107.442,107.419,107.442,692299996.0
2005-05-24 20:05:00,107.438,107.448,107.421,107.435,897700003.0
2005-05-24 20:06:00,107.44,107.463,107.401,107.401,1539899999.0
2005-05-24 20:07:00,107.395,107.437,107.395,107.433,819899995.0
2005-05-24 20:08:00,107.429,107.44,107.401,107.433,1070000000.0
2005-05-24 20:09:00,107.414,107.448,107.413,107.413,822999994.0
2005-05-24 20:10:00,107.413,107.419,107.382,107.382,1128099998.0
2005-05-24 20:11:00,107.385,107.427,107.385,107.415,1900799995.0
2005-05-24 20:12:00,107.41,107.42,107.39,107.39,790100001.0
2005-05-24 20:13:00,107.383,107.419,107.383,107.392,790100001.0
2005-05-24 20:14:00,107.402,107.432,107.402,107.417,1289200005.0
2005-05-24 20:15:00,107.418,107.458,107.418,107.423,1112800004.0
2005-05-24 20:16:00,107.422,107.448,107.415,107.428,1405300008.0
2005-05-24 20:17:00,107.422,107.422,107.387,107.387,600100005.0
2005-05-24 20:18:00,107.402,107.417,107.359,107.359,186100000.0
2005-05-24 20:19:00,107.348,107.416,107.348,107.359,971300002.0
2005-05-24 20:20:00,107.369,107.39,107.352,107.357,788599990.0
2005-05-24 20:21:00,107.358,107.37,107.343,107.358,1042000008.0
2005-05-24 20:22:00,107.36,107.39,107.355,107.39,1288199998.0
2005-05-24 20:23:00,107.392,107.417,107.39,107.407,1049899982.0
2005-05-24 20:24:00,107.407,107.427,107.371,107.371,818100001.0
2005-05-24 20:25:00,107.387,107.408,107.372,107.388,1110200005.0
2005-05-24 20:26:00,107.406,107.412,107.385,107.398,904699990.0
2005-05-24 20:27:00,107.399,107.43,107.399,107.43,1256400006.0
2005-05-24 20:28:00,107.42,107.43,107.42,107.43,2044500015.0
2005-05-24 20:29:00,107.45,107.5,107.45,107.5,2044500015.0
2005-05-24 20:30:00,107.49,107.5,107.47,107.47,2044500015.0
2005-05-24 20:31:00,107.456,107.479,107.445,107.445,2044500015.0
2005-05-24 20:32:00,107.46,107.47,107.46,107.47,830499997.0
2005-05-24 20:33:00,107.469,107.493,107.469,107.486,830499997.0
2005-05-24 20:34:00,107.473,107.495,107.465,107.476,442400000.0
2005-05-24 20:35:00,107.493,107.505,107.464,107.491,569600009.0
2005-05-24 20:36:00,107.515,107.526,107.493,107.515,491199998.0
2005-05-24 20:37:00,107.496,107.506,107.454,107.473,405600005.0
2005-05-24 20:38:00,107.467,107.492,107.443,107.448,1166999994.0
2005-05-24 20:39:00,107.452,107.458,107.427,107.455,1030300007.0
2005-05-24 20:40:00,107.45,107.45,107.44,107.44,1057499999.0
2005-05-24 20:41:00,107.438,107.458,107.434,107.446,1057499999.0
2005-05-24 20:42:00,107.429,107.437,107.425,107.43,1054399999.0
2005-05-24 20:43:00,107.43,107.461,107.43,107.461,1392700006.0
2005-05-24 20:44:00,107.465,107.481,107.449,107.481,1664400003.0
2005-05-24 20:45:00,107.465,107.493,107.454,107.462,1240200020.0
2005-05-24 20:46:00,107.465,107.484,107.435,107.475,1342800005.0
2005-05-24 20:47:00,107.485,107.498,107.454,107.467,1650799993.0
2005-05-24 20:48:00,107.485,107.494,107.445,107.491,1067800010.0
2005-05-24 20:49:00,107.486,107.487,107.462,107.462,1294900002.0
2005-05-24 20:50:00,107.488,107.517,107.462,107.506,1781100006.0
2005-05-24 20:51:00,107.502,107.521,107.502,107.513,671200005.0
2005-05-24 20:52:00,107.52,107.52,107.489,107.489,318699999.0
2005-05-24 20:53:00,107.489,107.537,107.489,107.515,1383900001.0
2005-05-24 20:54:00,107.498,107.521,107.49,107.49,515400005.0
2005-05-24 20:55:00,107.489,107.5,107.479,107.488,1696700005.0
2005-05-24 20:56:00,107.494,107.499,107.461,107.469,730299999.0
2005-05-24 20:57:00,107.466,107.475,107.449,107.449,1745800018.0
2005-05-24 20:58:00,107.45,107.45,107.45,107.45,2062100005.0
2005-05-24 20:59:00,107.46,107.47,107.45,107.47,2062100005.0
2005-05-24 21:00:00,107.48,107.509,107.471,107.477,2062100005.0
2005-05-24 21:01:00,107.478,107.498,107.478,107.496,1233700009.0
2005-05-24 21:02:00,107.489,107.498,107.47,107.47,652200001.0
2005-05-24 21:03:00,107.476,107.516,107.476,107.508,911600005.0
2005-05-24 21:04:00,107.473,107.516,107.473,107.512,321400004.0
2005-05-24 21:05:00,107.524,107.541,107.515,107.527,951700010.0
2005-05-24 21:06:00,107.53,107.542,107.493,107.512,841700007.0
2005-05-24 21:07:00,107.51,107.538,107.489,107.505,1602200001.0
2005-05-24 21:08:00,107.523,107.528,107.495,107.523,768300004.0
2005-05-24 21:09:00,107.522,107.55,107.522,107.535,525300017.0
2005-05-24 21:10:00,107.543,107.543,107.525,107.525,532599998.0
2005-05-24 21:11:00,107.529,107.537,107.522,107.526,179600000.0
2005-05-24 21:12:00,107.508,107.527,107.508,107.524,371900003.0
2005-05-24 21:13:00,107.533,107.544,107.517,107.517,608100003.0
2005-05-24 21:14:00,107.539,107.565,107.539,107.551,2010599990.0
2005-05-24 21:15:00,107.55,107.569,107.534,107.549,1340599993.0
2005-05-24 21:16:00,107.555,107.573,107.54,107.55,1001000004.0
2005-05-24 21:17:00,107.556,107.582,107.556,107.563,1986499990.0
2005-05-24 21:18:00,107.581,107.594,107.569,107.569,1186999984.0
2005-05-24 21:19:00,107.56,107.604,107.524,107.565,1126600002.0
2005-05-24 21:20:00,107.569,107.607,107.569,107.577,1207300008.0
2005-05-24 21:21:00,107.585,107.609,107.558,107.571,1119800002.0
2005-05-24 21:22:00,107.567,107.587,107.567,107.581,1757299995.0
2005-05-24 21:23:00,107.583,107.606,107.563,107.587,1307400003.0
2005-05-24 21:24:00,107.563,107.563,107.55,107.55,1743500002.0
2005-05-24 21:25:00,107.554,107.557,107.54,107.548,1844400013.0
2005-05-24 21:26:00,107.554,107.584,107.539,107.568,970699997.0
2005-05-24 21:27:00,107.559,107.581,107.546,107.56,877900002.0
2005-05-24 21:28:00,107.55,107.563,107.55,107.561,403499994.0
2005-05-24 21:29:00,107.576,107.583,107.56,107.572,858399990.0
2005-05-24 21:30:00,107.582,107.593,107.565,107.565,790100002.0
2005-05-24 21:31:00,107.567,107.578,107.546,107.567,310700003.0
2005-05-24 21:32:00,107.565,107.581,107.557,107.557,712599994.0
2005-05-24 21:33:00,107.565,107.577,107.555,107.565,624400001.0
2005-05-24 21:34:00,107.583,107.596,107.563,107.566,599900008.0
2005-05-24 21:35:00,107.557,107.569,107.544,107.544,272700002.0
2005-05-24 21:36:00,107.546,107.577,107.538,107.547,603900006.0
2005-05-24 21:37:00,107.554,107.574,107.549,107.569,664000006.0
2005-05-24 21:38:00,107.553,107.572,107.548,107.551,342400002.0
2005-05-24 21:39:00,107.576,107.581,107.541,107.55,544699997.0
2005-05-24 21:40:00,107.548,107.565,107.523,107.55,747200006.0
2005-05-24 21:41:00,107.542,107.579,107.518,107.576,696299997.0
2005-05-24 21:42:00,107.577,107.578,107.546,107.565,1148400007.0
2005-05-24 21:43:00,107.582,107.582,107.544,107.559,334800001.0
2005-05-24 21:44:00,107.556,107.585,107.543,107.56,1671599988.0
2005-05-24 21:45:00,107.557,107.571,107.544,107.544,735999997.0
2005-05-24 21:46:00,107.545,107.579,107.545,107.556,780499996.0
2005-05-24 21:47:00,107.553,107.57,107.54,107.558,626099993.0
2005-05-24 21:48:00,107.576,107.576,107.549,107.563,1024100003.0
2005-05-24 21:49:00,107.554,107.585,107.548,107.557,388700006.0
2005-05-24 21:50:00,107.553,107.559,107.52,107.545,156199999.0
2005-05-24 21:51:00,107.536,107.565,107.509,107.555,445499998.0
2005-05-24 21:52:00,107.56,107.564,107.526,107.537,217800001.0
2005-05-24 21:53:00,107.57,107.57,107.534,107.561,462600004.0
2005-05-24 21:54:00,107.551,107.568,107.533,107.563,594700001.0
2005-05-24 21:55:00,107.556,107.567,107.547,107.562,333800001.0
2005-05-24 21:56:00,107.545,107.572,107.529,107.529,497399999.0
2005-05-24 21:57:00,107.532,107.566,107.532,107.535,225400004.0
2005-05-24 21:58:00,107.541,107.557,107.534,107.537,506799998.0
2005-05-24 21:59:00,107.535,107.558,107.518,107.531,472400000.0
2005-05-24 22:00:00,107.531,107.548,107.511,107.519,1206599999.0
2005-05-24 22:01:00,107.527,107.552,107.523,107.535,1078899997.0
2005-05-24 22:02:00,107.523,107.551,107.515,107.521,727300001.0
2005-05-24 22:03:00,107.53,107.545,107.491,107.498,291300000.0
2005-05-24 22:04:00,107.52,107.525,107.515,107.523,826799994.0
2005-05-24 22:05:00,107.543,107.556,107.523,107.529,349799999.0
2005-05-24 22:06:00,107.537,107.549,107.525,107.544,349600001.0
2005-05-24 22:07:00,107.518,107.555,107.502,107.555,356699997.0
2005-05-24 22:08:00,107.528,107.557,107.527,107.527,229400001.0
2005-05-24 22:09:00,107.553,107.558,107.513,107.527,388399994.0
2005-05-24 22:10:00,107.534,107.566,107.522,107.566,132499998.0
2005-05-24 22:11:00,107.553,107.553,107.513,107.552,583499996.0
2005-05-24 22:12:00,107.537,107.545,107.5,107.545,167099996.0
2005-05-24 22:13:00,107.52,107.525,107.52,107.52,414799994.0
2005-05-24 22:14:00,107.551,107.553,107.504,107.553,309800002.0
2005-05-24 22:15:00,107.556,107.556,107.508,107.531,305300003.0
2005-05-24 22:16:00,107.528,107.537,107.525,107.525,662800005.0
2005-05-24 22:17:00,107.518,107.56,107.518,107.534,451099995.0
2005-05-24 22:18:00,107.524,107.554,107.524,107.531,442399996.0
2005-05-24 22:19:00,107.557,107.566,107.543,107.557,378500007.0
2005-05-24 22:20:00,107.545,107.563,107.534,107.537,252900002.0
2005-05-24 22:21:00,107.555,107.577,107.555,107.568,330999996.0
2005-05-24 22:22:00,107.558,107.571,107.549,107.552,334699993.0
2005-05-24 22:23:00,107.537,107.578,107.537,107.565,244600004.0
2005-05-24 22:24:00,107.572,107.577,107.552,107.557,263899997.0
2005-05-24 22:25:00,107.553,107.562,107.533,107.548,278700003.0
2005-05-24 22:26:00,107.584,107.584,107.543,107.55,340600004.0
2005-05-24 22:27:00,107.554,107.587,107.539,107.557,968599998.0
2005-05-24 22:28:00,107.562,107.587,107.553,107.559,223600004.0
2005-05-24 22:29:00,107.565,107.585,107.56,107.569,118399999.0
2005-05-24 22:30:00,107.578,107.587,107.571,107.571,268099996.0
2005-05-24 22:31:00,107.56,107.579,107.538,107.562,131500000.0
2005-05-24 22:32:00,107.589,107.591,107.517,107.591,599599995.0
2005-05-24 22:33:00,107.601,107.605,107.561,107.574,794000005.0
2005-05-24 22:34:00,107.574,107.596,107.56,107.566,1029800000.0
2005-05-24 22:35:00,107.565,107.585,107.565,107.578,206300002.0
2005-05-24 22:36:00,107.583,107.613,107.575,107.583,960099997.0
2005-05-24 22:37:00,107.59,107.613,107.588,107.612,283700001.0
2005-05-24 22:38:00,107.59,107.594,107.572,107.572,206999999.0
2005-05-24 22:39:00,107.575,107.595,107.57,107.595,316699999.0
2005-05-24 22:40:00,107.596,107.602,107.576,107.576,550800004.0
2005-05-24 22:41:00,107.577,107.585,107.541,107.542,303600002.0
2005-05-24 22:42:00,107.53,107.575,107.521,107.567,166199999.0
2005-05-24 22:43:00,107.543,107.575,107.537,107.552,550200007.0
2005-05-24 22:44:00,107.575,107.579,107.54,107.54,149599999.0
2005-05-24 22:45:00,107.572,107.588,107.553,107.561,429700005.0
2005-05-24 22:46:00,107.563,107.582,107.55,107.55,163599997.0
2005-05-24 22:47:00,107.573,107.573,107.562,107.565,252399999.0
2005-05-24 22:48:00,107.576,107.58,107.552,107.552,285299994.0
2005-05-24 22:49:00,107.576,107.584,107.57,107.574,405100001.0
2005-05-24 22:50:00,107.578,107.598,107.572,107.587,467400001.0
2005-05-24 22:51:00,107.58,107.59,107.542,107.586,302600003.0
2005-05-24 22:52:00,107.568,107.593,107.566,107.583,236400001.0
2005-05-24 22:53:00,107.565,107.584,107.548,107.548,514300005.0
2005-05-24 22:54:00,107.555,107.573,107.544,107.55,171500000.0
2005-05-24 22:55:00,107.568,107.585,107.564,107.581,292999998.0
2005-05-24 22:56:00,107.57,107.581,107.558,107.565,367000005.0
2005-05-24 22:57:00,107.573,107.6,107.569,107.584,538600003.0
2005-05-24 22:58:00,107.591,107.605,107.567,107.595,285399998.0
2005-05-24 22:59:00,107.59,107.64,107.59,107.622,355499999.0
2005-05-24 23:00:00,107.63,107.65,107.622,107.645,205100001.0
2005-05-24 23:01:00,107.633,107.633,107.582,107.585,66000002.0
2005-05-24 23:02:00,107.598,107.63,107.586,107.613,277499996.0
2005-05-24 23:03:00,107.607,107.62,107.585,107.585,168100000.0
2005-05-24 23:04:00,107.585,107.599,107.574,107.574,166299996.0
2005-05-24 23:05:00,107.592,107.617,107.579,107.599,299499991.0
2005-05-24 23:06:00,107.585,107.601,107.566,107.566,58400000.0
2005-05-24 23:07:00,107.578,107.593,107.557,107.562,222699997.0
2005-05-24 23:08:00,107.55,107.586,107.543,107.551,279400003.0
2005-05-24 23:09:00,107.563,107.572,107.535,107.537,125099997.0
2005-05-24 23:10:00,107.568,107.569,107.529,107.548,332299997.0
2005-05-24 23:11:00,107.538,107.565,107.53,107.548,126600004.0
2005-05-24 23:12:00,107.553,107.556,107.533,107.54,309300001.0
2005-05-24 23:13:00,107.545,107.562,107.527,107.528,468000010.0
2005-05-24 23:14:00,107.523,107.553,107.522,107.525,264100002.0
2005-05-24 23:15:00,107.53,107.556,107.524,107.532,213999999.0
2005-05-24 23:16:00,107.544,107.557,107.531,107.532,210899995.0
2005-05-24 23:17:00,107.53,107.554,107.525,107.526,172199996.0
2005-05-24 23:18:00,107.555,107.591,107.541,107.546,179200000.0
2005-05-24 23:19:00,107.54,107.553,107.539,107.545,192299998.0
2005-05-24 23:20:00,107.547,107.554,107.527,107.55,105900001.0
2005-05-24 23:21:00,107.535,107.539,107.534,107.538,150599999.0
2005-05-24 23:22:00,107.538,107.563,107.536,107.545,208999997.0
2005-05-24 23:23:00,107.558,107.565,107.544,107.553,314999997.0
2005-05-24 23:24:00,107.548,107.568,107.547,107.554,320499995.0
2005-05-24 23:25:00,107.58,107.585,107.557,107.573,387199997.0
2005-05-24 23:26:00,107.561,107.593,107.561,107.57,358999993.0
2005-05-24 23:27:00,107.577,107.586,107.548,107.555,278000003.0
2005-05-24 23:28:00,107.562,107.591,107.562,107.567,249999997.0
2005-05-24 23:29:00,107.577,107.588,107.547,107.565,354100002.0
2005-05-24 23:30:00,107.581,107.59,107.562,107.59,217899999.0
2005-05-24 23:31:00,107.602,107.605,107.555,107.571,196900005.0
2005-05-24 23:32:00,107.555,107.583,107.555,107.57,197899999.0
2005-05-24 23:33:00,107.563,107.628,107.555,107.627,239099999.0
2005-05-24 23:34:00,107.612,107.612,107.581,107.585,246300002.0
2005-05-24 23:35:00,107.575,107.588,107.554,107.57,291299996.0
2005-05-24 23:36:00,107.561,107.569,107.558,107.569,258399995.0
2005-05-24 23:37:00,107.575,107.606,107.559,107.606,168999999.0
2005-05-24 23:38:00,107.597,107.603,107.574,107.603,309800005.0
2005-05-24 23:39:00,107.622,107.636,107.611,107.611,161100000.0
2005-05-24 23:40:00,107.614,107.624,107.596,107.624,288900000.0
2005-05-24 23:41:00,107.617,107.628,107.594,107.594,212700004.0
2005-05-24 23:42:00,107.585,107.626,107.585,107.626,242599995.0
2005-05-24 23:43:00,107.62,107.62,107.579,107.592,248600000.0
2005-05-24 23:44:00,107.588,107.618,107.588,107.598,128900001.0
2005-05-24 23:45:00,107.6,107.624,107.596,107.603,253100005.0
2005-05-24 23:46:00,107.615,107.624,107.599,107.599,205200001.0
2005-05-24 23:47:00,107.622,107.637,107.603,107.631,244000002.0
2005-05-24 23:48:00,107.625,107.634,107.609,107.634,230599999.0
2005-05-24 23:49:00,107.608,107.613,107.605,107.609,303499999.0
2005-05-24 23:50:00,107.606,107.643,107.606,107.624,278200007.0
2005-05-24 23:51:00,107.623,107.647,107.615,107.615,385800001.0
2005-05-24 23:52:00,107.627,107.647,107.622,107.622,154500002.0
2005-05-24 23:53:00,107.629,107.638,107.612,107.638,270099996.0
2005-05-24 23:54:00,107.612,107.648,107.611,107.621,325299997.0
2005-05-24 23:55:00,107.616,107.635,107.605,107.635,121699999.0
2005-05-24 23:56:00,107.625,107.631,107.609,107.618,250499996.0
2005-05-24 23:57:00,107.63,107.649,107.605,107.607,144300003.0
2005-05-24 23:58:00,107.635,107.646,107.612,107.612,61200001.0
2005-05-24 23:59:00,107.63,107.636,107.625,107.625,266400007.0
2005-05-25 00:00:00,107.632,107.64,107.619,107.619,446900007.0
2005-05-25 00:01:00,107.608,107.636,107.606,107.634,386000005.0
2005-05-25 00:02:00,107.633,107.634,107.613,107.618,400499991.0
2005-05-25 00:03:00,107.635,107.654,107.617,107.65,246299998.0
2005-05-25 00:04:00,107.616,107.64,107.616,107.632,331900002.0
2005-05-25 00:05:00,107.612,107.627,107.605,107.625,165300001.0
2005-05-25 00:06:00,107.623,107.668,107.614,107.631,180999998.0
2005-05-25 00:07:00,107.64,107.66,107.638,107.638,231899997.0
2005-05-25 00:08:00,107.627,107.65,107.627,107.632,250800000.0
2005-05-25 00:09:00,107.62,107.649,107.615,107.629,377300002.0
2005-05-25 00:10:00,107.628,107.634,107.617,107.631,202300000.0
2005-05-25 00:11:00,107.629,107.639,107.602,107.61,315300000.0
2005-05-25 00:12:00,107.618,107.633,107.604,107.629,427100002.0
2005-05-25 00:13:00,107.6,107.637,107.598,107.637,159699999.0
2005-05-25 00:14:00,107.635,107.635,107.616,107.616,207299998.0
2005-05-25 00:15:00,107.625,107.635,107.591,107.594,181199997.0
2005-05-25 00:16:00,107.61,107.63,107.597,107.597,119800002.0
2005-05-25 00:17:00,107.609,107.633,107.604,107.606,270599992.0
2005-05-25 00:18:00,107.639,107.656,107.618,107.618,242500002.0
2005-05-25 00:19:00,107.628,107.642,107.609,107.618,190500005.0
2005-05-25 00:20:00,107.65,107.65,107.607,107.63,318899998.0
2005-05-25 00:21:00,107.62,107.648,107.612,107.621,327299995.0
2005-05-25 00:22:00,107.605,107.643,107.605,107.634,163100002.0
2005-05-25 00:23:00,107.625,107.634,107.614,107.616,179500003.0
2005-05-25 00:24:00,107.605,107.631,107.601,107.621,297600004.0
2005-05-25 00:25:00,107.613,107.642,107.605,107.636,128600000.0
2005-05-25 00:26:00,107.619,107.645,107.619,107.638,147600002.0
2005-05-25 00:27:00,107.625,107.645,107.625,107.636,246799998.0
2005-05-25 00:28:00,107.648,107.652,107.634,107.635,116400001.0
2005-05-25 00:29:00,107.648,107.657,107.632,107.656,100500001.0
2005-05-25 00:30:00,107.668,107.67,107.633,107.633,190600002.0
2005-05-25 00:31:00,107.631,107.664,107.631,107.648,317599993.0
2005-05-25 00:32:00,107.655,107.672,107.649,107.649,175099999.0
2005-05-25 00:33:00,107.682,107.685,107.652,107.655,166899999.0
2005-05-25 00:34:00,107.667,107.676,107.657,107.66,191499999.0
2005-05-25 00:35:00,107.688,107.688,107.643,107.654,477099997.0
2005-05-25 00:36:00,107.673,107.683,107.656,107.661,143199998.0
2005-05-25 00:37:00,107.668,107.669,107.654,107.654,224800003.0
2005-05-25 00:38:00,107.677,107.679,107.649,107.649,301300000.0
2005-05-25 00:39:00,107.696,107.696,107.64,107.659,251000004.0
2005-05-25 00:40:00,107.672,107.687,107.665,107.665,144500002.0
2005-05-25 00:41:00,107.65,107.683,107.647,107.666,142100004.0
2005-05-25 00:42:00,107.667,107.683,107.658,107.672,418900006.0
2005-05-25 00:43:00,107.662,107.662,107.647,107.651,220099999.0
2005-05-25 00:44:00,107.654,107.688,107.654,107.678,210900002.0
2005-05-25 00:45:00,107.664,107.686,107.664,107.672,103200002.0
2005-05-25 00:46:00,107.675,107.68,107.662,107.674,167300001.0
2005-05-25 00:47:00,107.675,107.689,107.674,107.674,151699996.0
2005-05-25 00:48:00,107.653,107.671,107.647,107.656,89999999.0
2005-05-25 00:49:00,107.642,107.654,107.633,107.641,134700000.0
2005-05-25 00:50:00,107.642,107.674,107.641,107.673,321400007.0
2005-05-25 00:51:00,107.647,107.667,107.645,107.649,121000001.0
2005-05-25 00:52:00,107.656,107.666,107.633,107.633,338000000.0
2005-05-25 00:53:00,107.663,107.663,107.605,107.621,320800006.0
2005-05-25 00:54:00,107.638,107.645,107.629,107.63,285899996.0
2005-05-25 00:55:00,107.621,107.645,107.621,107.638,227200002.0
2005-05-25 00:56:00,107.608,107.615,107.601,107.615,269999998.0
2005-05-25 00:57:00,107.632,107.647,107.615,107.617,191300000.0
2005-05-25 00:58:00,107.647,107.649,107.619,107.62,249500003.0
2005-05-25 00:59:00,107.608,107.622,107.604,107.613,475699999.0
2005-05-25 01:00:00,107.638,107.639,107.591,107.591,284699997.0
2005-05-25 01:01:00,107.592,107.616,107.586,107.605,492100000.0
2005-05-25 01:02:00,107.591,107.597,107.587,107.597,176200001.0
2005-05-25 01:03:00,107.595,107.635,107.595,107.62,290199999.0
2005-05-25 01:04:00,107.608,107.618,107.589,107.589,267900005.0
2005-05-25 01:05:00,107.582,107.62,107.576,107.618,189200002.0
2005-05-25 01:06:00,107.62,107.624,107.6,107.619,208800005.0
2005-05-25 01:07:00,107.607,107.646,107.606,107.646,272600000.0
2005-05-25 01:08:00,107.648,107.648,107.617,107.63,282399998.0
2005-05-25 01:09:00,107.628,107.64,107.616,107.626,300100001.0
2005-05-25 01:10:00,107.622,107.622,107.602,107.602,421700007.0
2005-05-25 01:11:00,107.62,107.635,107.607,107.611,172000004.0
2005-05-25 01:12:00,107.586,107.586,107.578,107.583,155000000.0
2005-05-25 01:13:00,107.575,107.63,107.575,107.625,231200004.0
2005-05-25 01:14:00,107.628,107.628,107.579,107.589,379100000.0
2005-05-25 01:15:00,107.592,107.623,107.588,107.588,352700001.0
2005-05-25 01:16:00,107.6,107.605,107.587,107.59,141900001.0
2005-05-25 01:17:00,107.589,107.595,107.576,107.594,195100001.0
2005-05-25 01:18:00,107.602,107.613,107.588,107.59,177799997.0
2005-05-25 01:19:00,107.594,107.613,107.572,107.574,218100002.0
2005-05-25 01:20:00,107.569,107.602,107.569,107.574,315799993.0
2005-05-25 01:21:00,107.588,107.596,107.577,107.586,374300001.0
2005-05-25 01:22:00,107.582,107.588,107.551,107.552,320500005.0
2005-05-25 01:23:00,107.53,107.541,107.517,107.533,327299993.0
2005-05-25 01:24:00,107.515,107.515,107.501,107.514,176200002.0
2005-05-25 01:25:00,107.512,107.519,107.504,107.513,269899995.0
2005-05-25 01:26:00,107.528,107.538,107.513,107.513,305500000.0
2005-05-25 01:27:00,107.518,107.565,107.518,107.565,242500004.0
2005-05-25 01:28:00,107.53,107.534,107.516,107.53,275500002.0
2005-05-25 01:29:00,107.56,107.566,107.531,107.547,202400002.0
2005-05-25 01:30:00,107.527,107.535,107.512,107.527,383699999.0
2005-05-25 01:31:00,107.525,107.548,107.525,107.548,122799998.0
2005-05-25 01:32:00,107.535,107.553,107.507,107.553,231100003.0
2005-05-25 01:33:00,107.514,107.523,107.514,107.518,196200001.0
2005-05-25 01:34:00,107.53,107.546,107.524,107.532,459400001.0
2005-05-25 01:35:00,107.521,107.521,107.452,107.469,285999998.0
2005-05-25 01:36:00,107.481,107.496,107.481,107.484,154200000.0
2005-05-25 01:37:00,107.482,107.488,107.479,107.479,286900006.0
2005-05-25 01:38:00,107.5,107.526,107.488,107.526,193199996.0
2005-05-25 01:39:00,107.522,107.537,107.506,107.512,188900006.0
2005-05-25 01:40:00,107.508,107.526,107.498,107.513,248700002.0
2005-05-25 01:41:00,107.535,107.547,107.518,107.525,174700002.0
2005-05-25 01:42:00,107.526,107.55,107.518,107.532,83899998.0
2005-05-25 01:43:00,107.543,107.545,107.518,107.523,168100004.0
2005-05-25 01:44:00,107.554,107.554,107.526,107.541,296700003.0
2005-05-25 01:45:00,107.55,107.555,107.531,107.544,477900002.0
2005-05-25 01:46:00,107.532,107.533,107.524,107.533,196999998.0
2005-05-25 01:47:00,107.528,107.566,107.528,107.557,279000002.0
2005-05-25 01:48:00,107.553,107.553,107.529,107.532,216399993.0
2005-05-25 01:49:00,107.537,107.553,107.522,107.536,239499999.0
2005-05-25 01:50:00,107.513,107.546,107.506,107.512,213700002.0
2005-05-25 01:51:00,107.528,107.528,107.464,107.472,245199994.0
2005-05-25 01:52:00,107.477,107.496,107.477,107.492,192699998.0
2005-05-25 01:53:00,107.527,107.54,107.499,107.504,279499999.0
2005-05-25 01:54:00,107.495,107.515,107.49,107.508,223800001.0
2005-05-25 01:55:00,107.513,107.546,107.51,107.54,296399998.0
2005-05-25 01:56:00,107.52,107.561,107.52,107.534,368300000.0
2005-05-25 01:57:00,107.527,107.553,107.522,107.526,249900005.0
2005-05-25 01:58:00,107.532,107.543,107.522,107.533,191899998.0
2005-05-25 01:59:00,107.542,107.544,107.51,107.532,285899998.0
2005-05-25 02:00:00,107.552,107.556,107.525,107.545,303300003.0
2005-05-25 02:01:00,107.527,107.571,107.527,107.55,251900001.0
2005-05-25 02:02:00,107.556,107.569,107.535,107.549,208000000.0
2005-05-25 02:03:00,107.54,107.574,107.528,107.548,356700005.0
2005-05-25 02:04:00,107.532,107.547,107.532,107.542,165000002.0
2005-05-25 02:05:00,107.544,107.568,107.544,107.546,241600000.0
2005-05-25 02:06:00,107.555,107.575,107.546,107.575,303599998.0
2005-05-25 02:07:00,107.577,107.582,107.57,107.573,181399998.0
2005-05-25 02:08:00,107.562,107.588,107.561,107.568,188299999.0
2005-05-25 02:09:00,107.592,107.6,107.564,107.58,339299995.0
2005-05-25 02:10:00,107.567,107.584,107.556,107.563,300199999.0
2005-05-25 02:11:00,107.572,107.581,107.555,107.564,175700000.0
2005-05-25 02:12:00,107.572,107.578,107.548,107.554,209200000.0
2005-05-25 02:13:00,107.57,107.587,107.558,107.558,244999999.0
2005-05-25 02:14:00,107.558,107.594,107.557,107.587,248400000.0
2005-05-25 02:15:00,107.556,107.579,107.554,107.561,176600001.0
2005-05-25 02:16:00,107.556,107.605,107.556,107.593,258700003.0
2005-05-25 02:17:00,107.572,107.596,107.572,107.591,183300003.0
2005-05-25 02:18:00,107.575,107.595,107.566,107.588,247499999.0
2005-05-25 02:19:00,107.575,107.594,107.569,107.569,116400002.0
2005-05-25 02:20:00,107.563,107.599,107.563,107.576,135199999.0
2005-05-25 02:21:00,107.577,107.6,107.553,107.6,521300004.0
2005-05-25 02:22:00,107.582,107.591,107.58,107.589,255100002.0
2005-05-25 02:23:00,107.567,107.602,107.567,107.592,196899998.0
2005-05-25 02:24:00,107.597,107.618,107.597,107.616,157399998.0
2005-05-25 02:25:00,107.615,107.624,107.599,107.608,311100004.0
2005-05-25 02:26:00,107.615,107.622,107.592,107.614,363899995.0
2005-05-25 02:27:00,107.626,107.633,107.589,107.62,313899996.0
2005-05-25 02:28:00,107.622,107.637,107.608,107.625,122999998.0
2005-05-25 02:29:00,107.634,107.651,107.634,107.635,256800001.0
2005-05-25 02:30:00,107.65,107.655,107.633,107.638,330200004.0
2005-05-25 02:31:00,107.638,107.65,107.626,107.639,292399998.0
2005-05-25 02:32:00,107.635,107.658,107.624,107.658,323999995.0
2005-05-25 02:33:00,107.652,107.652,107.62,107.636,150900000.0
2005-05-25 02:34:00,107.638,107.655,107.63,107.64,243999999.0
2005-05-25 02:35:00,107.64,107.661,107.632,107.637,236699999.0
2005-05-25 02:36:00,107.652,107.652,107.622,107.625,253999999.0
2005-05-25 02:37:00,107.65,107.65,107.621,107.624,256700002.0
2005-05-25 02:38:00,107.61,107.617,107.602,107.614,231800000.0
2005-05-25 02:39:00,107.609,107.631,107.607,107.631,200899998.0
2005-05-25 02:40:00,107.622,107.638,107.608,107.609,422599993.0
2005-05-25 02:41:00,107.615,107.626,107.6,107.602,247600001.0
2005-05-25 02:42:00,107.603,107.649,107.603,107.635,265299998.0
2005-05-25 02:43:00,107.645,107.65,107.616,107.616,304399998.0
2005-05-25 02:44:00,107.615,107.615,107.609,107.615,360500000.0
2005-05-25 02:45:00,107.625,107.634,107.605,107.605,252199996.0
2005-05-25 02:46:00,107.619,107.619,107.598,107.601,136299999.0
2005-05-25 02:47:00,107.606,107.635,107.602,107.602,252099996.0
2005-05-25 02:48:00,107.593,107.593,107.581,107.587,258500004.0
2005-05-25 02:49:00,107.583,107.586,107.571,107.584,159300000.0
2005-05-25 02:50:00,107.566,107.597,107.562,107.596,206499994.0
2005-05-25 02:51:00,107.572,107.572,107.56,107.56,236700005.0
2005-05-25 02:52:00,107.578,107.584,107.561,107.577,243400001.0
2005-05-25 02:53:00,107.563,107.584,107.553,107.565,156699999.0
2005-05-25 02:54:00,107.542,107.583,107.542,107.559,165100001.0
2005-05-25 02:55:00,107.548,107.558,107.543,107.555,342900004.0
2005-05-25 02:56:00,107.578,107.582,107.564,107.577,245400001.0
2005-05-25 02:57:00,107.57,107.597,107.564,107.586,196299999.0
2005-05-25 02:58:00,107.565,107.576,107.551,107.562,208500007.0
2005-05-25 02:59:00,107.57,107.581,107.56,107.577,323299992.0
2005-05-25 03:00:00,107.592,107.6,107.569,107.582,163799997.0
2005-05-25 03:01:00,107.569,107.586,107.569,107.585,229800001.0
2005-05-25 03:02:00,107.589,107.599,107.576,107.576,228300004.0
2005-05-25 03:03:00,107.566,107.602,107.566,107.585,234499996.0
2005-05-25 03:04:00,107.592,107.609,107.575,107.585,309000002.0
2005-05-25 03:05:00,107.588,107.601,107.57,107.57,264199999.0
2005-05-25 03:06:00,107.585,107.59,107.573,107.581,306499995.0
2005-05-25 03:07:00,107.578,107.591,107.567,107.591,319500008.0
2005-05-25 03:08:00,107.57,107.6,107.557,107.6,349799995.0
2005-05-25 03:09:00,107.608,107.609,107.563,107.579,134699999.0
2005-05-25 03:10:00,107.58,107.593,107.57,107.59,273699998.0
2005-05-25 03:11:00,107.572,107.603,107.572,107.576,329600000.0
2005-05-25 03:12:00,107.564,107.58,107.56,107.563,266799999.0
2005-05-25 03:13:00,107.598,107.599,107.554,107.591,260099998.0
2005-05-25 03:14:00,107.587,107.589,107.547,107.555,335700001.0
2005-05-25 03:15:00,107.56,107.585,107.555,107.578,343699996.0
2005-05-25 03:16:00,107.573,107.586,107.553,107.555,289700000.0
2005-05-25 03:17:00,107.557,107.571,107.553,107.555,305099996.0
2005-05-25 03:18:00,107.548,107.58,107.538,107.578,287099998.0
2005-05-25 03:19:00,107.578,107.578,107.553,107.573,124900000.0
2005-05-25 03:20:00,107.572,107.573,107.55,107.552,243000003.0
2005-05-25 03:21:00,107.565,107.565,107.56,107.563,177600000.0
2005-05-25 03:22:00,107.598,107.599,107.548,107.555,280500002.0
2005-05-25 03:23:00,107.558,107.602,107.553,107.602,103499999.0
2005-05-25 03:24:00,107.575,107.589,107.554,107.589,262499998.0
2005-05-25 03:25:00,107.563,107.563,107.548,107.548,158100003.0
2005-05-25 03:26:00,107.553,107.554,107.536,107.536,221299998.0
2005-05-25 03:27:00,107.532,107.567,107.531,107.566,161999999.0
2005-05-25 03:28:00,107.555,107.555,107.541,107.541,233900008.0
2005-05-25 03:29:00,107.555,107.563,107.534,107.541,180599999.0
2005-05-25 03:30:00,107.541,107.574,107.541,107.55,375900008.0
2005-05-25 03:31:00,107.567,107.568,107.527,107.527,242000000.0
2005-05-25 03:32:00,107.52,107.529,107.512,107.512,203300000.0
2005-05-25 03:33:00,107.51,107.54,107.502,107.524,277900001.0
2005-05-25 03:34:00,107.528,107.529,107.492,107.506,323599994.0
2005-05-25 03:35:00,107.493,107.517,107.493,107.514,219999997.0
2005-05-25 03:36:00,107.5,107.504,107.494,107.498,183000000.0
2005-05-25 03:37:00,107.488,107.508,107.487,107.494,423399992.0
2005-05-25 03:38:00,107.498,107.512,107.485,107.488,135399998.0
2005-05-25 03:39:00,107.487,107.492,107.471,107.474,223200001.0
2005-05-25 03:40:00,107.49,107.503,107.464,107.464,276900002.0
2005-05-25 03:41:00,107.46,107.476,107.442,107.47,291799997.0
2005-05-25 03:42:00,107.446,107.463,107.435,107.448,171899995.0
2005-05-25 03:43:00,107.445,107.451,107.425,107.442,261199997.0
2005-05-25 03:44:00,107.42,107.425,107.407,107.424,237400006.0
2005-05-25 03:45:00,107.432,107.445,107.42,107.42,194900001.0
2005-05-25 03:46:00,107.425,107.446,107.372,107.372,175600003.0
2005-05-25 03:47:00,107.345,107.345,107.285,107.285,130500000.0
2005-05-25 03:48:00,107.286,107.306,107.283,107.306,134299997.0
2005-05-25 03:49:00,107.319,107.329,107.318,107.318,218099998.0
2005-05-25 03:50:00,107.33,107.339,107.33,107.334,176800000.0
2005-05-25 03:51:00,107.342,107.357,107.325,107.35,231799997.0
2005-05-25 03:52:00,107.342,107.368,107.33,107.368,303200001.0
2005-05-25 03:53:00,107.339,107.356,107.335,107.341,187800003.0
2005-05-25 03:54:00,107.347,107.367,107.343,107.367,347300007.0
2005-05-25 03:55:00,107.363,107.369,107.347,107.347,221599994.0
2005-05-25 03:56:00,107.353,107.363,107.341,107.355,270399998.0
2005-05-25 03:57:00,107.357,107.371,107.356,107.369,171200001.0
2005-05-25 03:58:00,107.365,107.381,107.348,107.354,267299998.0
2005-05-25 03:59:00,107.362,107.387,107.362,107.366,318800001.0
2005-05-25 04:00:00,107.34,107.372,107.34,107.346,257400004.0
2005-05-25 04:01:00,107.333,107.333,107.312,107.316,297600001.0
2005-05-25 04:02:00,107.319,107.339,107.312,107.328,371199997.0
2005-05-25 04:03:00,107.317,107.321,107.313,107.317,319900002.0
2005-05-25 04:04:00,107.32,107.348,107.311,107.347,413399996.0
2005-05-25 04:05:00,107.352,107.361,107.33,107.33,358599997.0
2005-05-25 04:06:00,107.332,107.363,107.331,107.362,272100003.0
2005-05-25 04:07:00,107.328,107.352,107.315,107.325,263199997.0
2005-05-25 04:08:00,107.313,107.339,107.3,107.321,234399997.0
2005-05-25 04:09:00,107.331,107.331,107.297,107.297,184899999.0
2005-05-25 04:10:00,107.298,107.307,107.292,107.307,201699994.0
2005-05-25 04:11:00,107.313,107.326,107.304,107.309,250999999.0
2005-05-25 04:12:00,107.332,107.341,107.316,107.316,248999992.0
2005-05-25 04:13:00,107.314,107.33,107.3,107.33,267200001.0
2005-05-25 04:14:00,107.32,107.336,107.312,107.328,231200001.0
2005-05-25 04:15:00,107.338,107.348,107.333,107.345,306600004.0
2005-05-25 04:16:00,107.347,107.358,107.32,107.325,232599998.0
2005-05-25 04:17:00,107.337,107.34,107.326,107.328,323800005.0
2005-05-25 04:18:00,107.331,107.366,107.331,107.357,215900006.0
2005-05-25 04:19:00,107.353,107.372,107.343,107.362,234300001.0
2005-05-25 04:20:00,107.362,107.389,107.362,107.362,92199998.0
2005-05-25 04:21:00,107.382,107.386,107.346,107.35,384300009.0
2005-05-25 04:22:00,107.358,107.371,107.344,107.345,167400002.0
2005-05-25 04:23:00,107.375,107.375,107.348,107.35,372399997.0
2005-05-25 04:24:00,107.333,107.367,107.333,107.36,171399998.0
2005-05-25 04:25:00,107.35,107.355,107.348,107.355,193200001.0
2005-05-25 04:26:00,107.344,107.371,107.344,107.358,241199998.0
2005-05-25 04:27:00,107.362,107.367,107.348,107.35,298500000.0
2005-05-25 04:28:00,107.358,107.377,107.356,107.364,173599999.0
2005-05-25 04:29:00,107.36,107.383,107.345,107.383,251000001.0
2005-05-25 04:30:00,107.343,107.371,107.338,107.362,303600002.0
2005-05-25 04:31:00,107.353,107.359,107.331,107.332,160499997.0
2005-05-25 04:32:00,107.322,107.339,107.322,107.33,202100000.0
2005-05-25 04:33:00,107.328,107.34,107.323,107.34,278000004.0
2005-05-25 04:34:00,107.342,107.353,107.336,107.341,249099998.0
2005-05-25 04:35:00,107.362,107.367,107.329,107.336,241100003.0
2005-05-25 04:36:00,107.347,107.351,107.343,107.348,148299999.0
2005-05-25 04:37:00,107.357,107.363,107.338,107.357,157300003.0
2005-05-25 04:38:00,107.362,107.369,107.34,107.344,228500001.0
2005-05-25 04:39:00,107.353,107.368,107.341,107.355,154700000.0
2005-05-25 04:40:00,107.363,107.363,107.336,107.361,221499996.0
2005-05-25 04:41:00,107.35,107.359,107.325,107.325,102699999.0
2005-05-25 04:42:00,107.325,107.334,107.308,107.308,262699998.0
2005-05-25 04:43:00,107.303,107.303,107.286,107.296,192400000.0
2005-05-25 04:44:00,107.326,107.331,107.295,107.295,279200002.0
2005-05-25 04:45:00,107.302,107.311,107.283,107.3,217599998.0
2005-05-25 04:46:00,107.305,107.316,107.283,107.304,261000002.0
2005-05-25 04:47:00,107.3,107.301,107.28,107.284,197999998.0
2005-05-25 04:48:00,107.305,107.317,107.298,107.31,242900003.0
2005-05-25 04:49:00,107.317,107.32,107.298,107.3,253500003.0
2005-05-25 04:50:00,107.293,107.324,107.291,107.296,213500003.0
2005-05-25 04:51:00,107.29,107.3,107.29,107.3,135799999.0
2005-05-25 04:52:00,107.306,107.324,107.299,107.308,227699999.0
2005-05-25 04:53:00,107.306,107.334,107.296,107.314,290400001.0
2005-05-25 04:54:00,107.31,107.34,107.302,107.329,226300002.0
2005-05-25 04:55:00,107.306,107.347,107.3,107.312,301800004.0
2005-05-25 04:56:00,107.303,107.31,107.285,107.29,187099996.0
2005-05-25 04:57:00,107.29,107.319,107.288,107.319,339200002.0
2005-05-25 04:58:00,107.317,107.317,107.283,107.296,217400002.0
2005-05-25 04:59:00,107.309,107.309,107.283,107.29,316100003.0
2005-05-25 05:00:00,107.301,107.327,107.301,107.309,285200001.0
2005-05-25 05:01:00,107.323,107.329,107.286,107.307,294099998.0
2005-05-25 05:02:00,107.327,107.332,107.301,107.327,196500004.0
2005-05-25 05:03:00,107.322,107.351,107.321,107.324,278699997.0
2005-05-25 05:04:00,107.337,107.337,107.324,107.324,70800001.0
2005-05-25 05:05:00,107.355,107.358,107.318,107.322,254800005.0
2005-05-25 05:06:00,107.308,107.34,107.296,107.337,269399996.0
2005-05-25 05:07:00,107.327,107.327,107.308,107.308,20100000.0
2005-05-25 05:08:00,107.29,107.321,107.286,107.321,42700000.0
2005-05-25 05:09:00,107.294,107.326,107.294,107.307,367599992.0
2005-05-25 05:10:00,107.303,107.319,107.302,107.312,311800009.0
2005-05-25 05:11:00,107.342,107.349,107.311,107.322,244399998.0
2005-05-25 05:12:00,107.311,107.334,107.304,107.323,202400002.0
2005-05-25 05:13:00,107.327,107.341,107.309,107.337,241900006.0
2005-05-25 05:14:00,107.335,107.335,107.312,107.314,115399996.0
2005-05-25 05:15:00,107.324,107.349,107.317,107.327,167300001.0
2005-05-25 05:16:00,107.324,107.324,107.312,107.317,300699999.0
2005-05-25 05:17:00,107.322,107.35,107.316,107.341,170800002.0
2005-05-25 05:18:00,107.323,107.349,107.315,107.315,168300001.0
2005-05-25 05:19:00,107.304,107.345,107.304,107.319,287299995.0
2005-05-25 05:20:00,107.323,107.356,107.316,107.319,328800002.0
2005-05-25 05:21:00,107.33,107.338,107.307,107.318,329300000.0
2005-05-25 05:22:00,107.33,107.341,107.314,107.327,177999999.0
2005-05-25 05:23:00,107.337,107.345,107.317,107.326,319499999.0
2005-05-25 05:24:00,107.329,107.337,107.3,107.331,231000000.0
2005-05-25 05:25:00,107.33,107.35,107.313,107.317,317299999.0
2005-05-25 05:26:00,107.332,107.358,107.317,107.317,344200001.0
2005-05-25 05:27:00,107.32,107.335,107.311,107.326,280500001.0
2005-05-25 05:28:00,107.312,107.32,107.312,107.316,228600003.0
2005-05-25 05:29:00,107.318,107.341,107.31,107.331,295599997.0
2005-05-25 05:30:00,107.335,107.342,107.324,107.332,210699999.0
2005-05-25 05:31:00,107.315,107.352,107.315,107.318,303900003.0
2005-05-25 05:32:00,107.321,107.36,107.321,107.338,379999996.0
2005-05-25 05:33:00,107.355,107.366,107.341,107.355,294999998.0
2005-05-25 05:34:00,107.337,107.35,107.302,107.333,373399997.0
2005-05-25 05:35:00,107.355,107.366,107.335,107.34,212299999.0
2005-05-25 05:36:00,107.335,107.375,107.335,107.375,204600000.0
2005-05-25 05:37:00,107.363,107.363,107.333,107.342,194500001.0
2005-05-25 05:38:00,107.357,107.37,107.316,107.333,144500005.0
2005-05-25 05:39:00,107.36,107.36,107.323,107.359,339400007.0
2005-05-25 05:40:00,107.367,107.367,107.325,107.347,210500001.0
2005-05-25 05:41:00,107.347,107.349,107.33,107.34,332199998.0
2005-05-25 05:42:00,107.328,107.349,107.31,107.343,204499996.0
2005-05-25 05:43:00,107.347,107.363,107.334,107.341,245099998.0
2005-05-25 05:44:00,107.328,107.357,107.327,107.346,289000002.0
2005-05-25 05:45:00,107.34,107.356,107.336,107.351,132200002.0
2005-05-25 05:46:00,107.367,107.374,107.327,107.337,153800000.0
2005-05-25 05:47:00,107.343,107.375,107.34,107.353,294900000.0
2005-05-25 05:48:00,107.358,107.361,107.344,107.358,328800001.0
2005-05-25 05:49:00,107.365,107.376,107.345,107.345,158100002.0
2005-05-25 05:50:00,107.343,107.371,107.339,107.352,248200004.0
2005-05-25 05:51:00,107.37,107.374,107.348,107.352,269099998.0
2005-05-25 05:52:00,107.342,107.343,107.338,107.338,194700001.0
2005-05-25 05:53:00,107.352,107.37,107.342,107.347,158600000.0
2005-05-25 05:54:00,107.346,107.365,107.341,107.348,299700005.0
2005-05-25 05:55:00,107.348,107.36,107.334,107.347,396900009.0
2005-05-25 05:56:00,107.349,107.349,107.313,107.335,336500001.0
2005-05-25 05:57:00,107.338,107.367,107.338,107.36,252299997.0
2005-05-25 05:58:00,107.365,107.372,107.347,107.372,352999997.0
2005-05-25 05:59:00,107.368,107.386,107.345,107.38,278200004.0
2005-05-25 06:00:00,107.36,107.378,107.343,107.344,259000000.0
2005-05-25 06:01:00,107.339,107.352,107.335,107.335,138100001.0
2005-05-25 06:02:00,107.332,107.363,107.331,107.348,322699997.0
2005-05-25 06:03:00,107.363,107.37,107.342,107.342,158700004.0
2005-05-25 06:04:00,107.342,107.364,107.338,107.354,301700006.0
2005-05-25 06:05:00,107.35,107.376,107.342,107.342,249900008.0
2005-05-25 06:06:00,107.34,107.364,107.323,107.356,283800003.0
2005-05-25 06:07:00,107.354,107.368,107.354,107.36,144500000.0
2005-05-25 06:08:00,107.353,107.377,107.344,107.37,254599998.0
2005-05-25 06:09:00,107.364,107.407,107.364,107.407,169899997.0
2005-05-25 06:10:00,107.401,107.401,107.352,107.352,137300002.0
2005-05-25 06:11:00,107.34,107.388,107.34,107.36,307700000.0
2005-05-25 06:12:00,107.357,107.379,107.35,107.361,370200011.0
2005-05-25 06:13:00,107.377,107.378,107.344,107.347,256800002.0
2005-05-25 06:14:00,107.355,107.395,107.349,107.36,197299999.0
2005-05-25 06:15:00,107.356,107.366,107.35,107.354,202200003.0
2005-05-25 06:16:00,107.368,107.378,107.352,107.363,203999999.0
2005-05-25 06:17:00,107.37,107.383,107.36,107.361,344499999.0
2005-05-25 06:18:00,107.375,107.381,107.361,107.367,199700001.0
2005-05-25 06:19:00,107.39,107.395,107.372,107.372,126300005.0
2005-05-25 06:20:00,107.36,107.377,107.36,107.368,209500003.0
2005-05-25 06:21:00,107.368,107.389,107.36,107.389,149400001.0
2005-05-25 06:22:00,107.377,107.393,107.358,107.36,272200001.0
2005-05-25 06:23:00,107.368,107.391,107.364,107.383,284200007.0
2005-05-25 06:24:00,107.38,107.401,107.374,107.383,235399997.0
2005-05-25 06:25:00,107.36,107.381,107.351,107.351,251000004.0
2005-05-25 06:26:00,107.354,107.397,107.354,107.368,347799998.0
2005-05-25 06:27:00,107.377,107.391,107.359,107.372,423299998.0
2005-05-25 06:28:00,107.367,107.379,107.355,107.355,92500000.0
2005-05-25 06:29:00,107.363,107.389,107.353,107.369,255699994.0
2005-05-25 06:30:00,107.36,107.374,107.36,107.363,99500002.0
2005-05-25 06:31:00,107.342,107.384,107.342,107.355,271399999.0
2005-05-25 06:32:00,107.372,107.38,107.338,107.346,198400002.0
2005-05-25 06:33:00,107.36,107.393,107.36,107.391,174900002.0
2005-05-25 06:34:00,107.348,107.35,107.338,107.34,403599997.0
2005-05-25 06:35:00,107.356,107.368,107.336,107.336,333800000.0
2005-05-25 06:36:00,107.347,107.357,107.318,107.324,366800005.0
2005-05-25 06:37:00,107.327,107.341,107.318,107.324,202099999.0
2005-05-25 06:38:00,107.32,107.32,107.298,107.308,172700004.0
2005-05-25 06:39:00,107.33,107.356,107.326,107.349,475399998.0
2005-05-25 06:40:00,107.315,107.315,107.308,107.315,107799999.0
2005-05-25 06:41:00,107.308,107.308,107.297,107.297,133000001.0
2005-05-25 06:42:00,107.295,107.321,107.291,107.303,227699995.0
2005-05-25 06:43:00,107.313,107.335,107.306,107.326,194099996.0
2005-05-25 06:44:00,107.322,107.33,107.302,107.33,198000001.0
2005-05-25 06:45:00,107.318,107.35,107.314,107.314,286200004.0
2005-05-25 06:46:00,107.333,107.341,107.315,107.321,280699994.0
2005-05-25 06:47:00,107.304,107.322,107.304,107.308,60700000.0
2005-05-25 06:48:00,107.308,107.308,107.303,107.303,128199998.0
2005-05-25 06:49:00,107.3,107.321,107.289,107.304,291900004.0
2005-05-25 06:50:00,107.328,107.328,107.288,107.292,227899997.0
2005-05-25 06:51:00,107.288,107.298,107.28,107.28,302399997.0
2005-05-25 06:52:00,107.295,107.297,107.285,107.287,214699997.0
2005-05-25 06:53:00,107.29,107.308,107.29,107.304,150700001.0
2005-05-25 06:54:00,107.29,107.318,107.287,107.302,454999995.0
2005-05-25 06:55:00,107.302,107.323,107.29,107.295,331699998.0
2005-05-25 06:56:00,107.302,107.307,107.277,107.279,292999998.0
2005-05-25 06:57:00,107.292,107.3,107.278,107.296,306999999.0
2005-05-25 06:58:00,107.268,107.293,107.267,107.278,165200003.0
2005-05-25 06:59:00,107.292,107.294,107.279,107.289,175699994.0
2005-05-25 07:00:00,107.288,107.296,107.271,107.278,307400008.0
2005-05-25 07:01:00,107.29,107.303,107.274,107.29,201600002.0
2005-05-25 07:02:00,107.278,107.309,107.263,107.292,297499998.0
2005-05-25 07:03:00,107.292,107.301,107.283,107.284,339499999.0
2005-05-25 07:04:00,107.293,107.32,107.282,107.287,329599996.0
2005-05-25 07:05:00,107.307,107.309,107.273,107.28,255600004.0
2005-05-25 07:06:00,107.273,107.308,107.272,107.288,261900003.0
2005-05-25 07:07:00,107.292,107.311,107.291,107.299,220700003.0
2005-05-25 07:08:00,107.296,107.341,107.294,107.294,179500001.0
2005-05-25 07:09:00,107.292,107.312,107.292,107.294,206599998.0
2005-05-25 07:10:00,107.299,107.331,107.299,107.312,262400001.0
2005-05-25 07:11:00,107.335,107.336,107.317,107.317,367500002.0
2005-05-25 07:12:00,107.342,107.346,107.327,107.329,172700003.0
2005-05-25 07:13:00,107.327,107.352,107.312,107.312,176900001.0
2005-05-25 07:14:00,107.298,107.327,107.298,107.326,206000000.0
2005-05-25 07:15:00,107.328,107.337,107.319,107.322,505099994.0
2005-05-25 07:16:00,107.311,107.324,107.302,107.313,147300001.0
2005-05-25 07:17:00,107.303,107.345,107.303,107.342,141099998.0
2005-05-25 07:18:00,107.303,107.333,107.297,107.322,328700004.0
2005-05-25 07:19:00,107.301,107.334,107.296,107.315,405700003.0
2005-05-25 07:20:00,107.31,107.323,107.304,107.309,327500001.0
2005-05-25 07:21:00,107.306,107.311,107.302,107.307,286999999.0
2005-05-25 07:22:00,107.307,107.323,107.296,107.323,148800000.0
2005-05-25 07:23:00,107.296,107.321,107.293,107.321,210000002.0
2005-05-25 07:24:00,107.298,107.305,107.297,107.3,305399996.0
2005-05-25 07:25:00,107.32,107.341,107.301,107.313,268699999.0
2005-05-25 07:26:00,107.303,107.314,107.292,107.298,207900005.0
2005-05-25 07:27:00,107.3,107.317,107.287,107.29,303100002.0
2005-05-25 07:28:00,107.309,107.342,107.309,107.329,144099999.0
2005-05-25 07:29:00,107.327,107.337,107.308,107.314,333299997.0
2005-05-25 07:30:00,107.345,107.355,107.324,107.339,275700002.0
2005-05-25 07:31:00,107.357,107.365,107.324,107.333,400000000.0
2005-05-25 07:32:00,107.312,107.348,107.312,107.348,306000007.0
2005-05-25 07:33:00,107.365,107.383,107.365,107.365,240199993.0
2005-05-25 07:34:00,107.384,107.384,107.336,107.364,357399995.0
2005-05-25 07:35:00,107.385,107.395,107.364,107.369,185099996.0
2005-05-25 07:36:00,107.372,107.379,107.356,107.369,252000000.0
2005-05-25 07:37:00,107.358,107.37,107.353,107.37,155300002.0
2005-05-25 07:38:00,107.368,107.387,107.36,107.387,107900000.0
2005-05-25 07:39:00,107.383,107.395,107.381,107.394,232100005.0
2005-05-25 07:40:00,107.383,107.413,107.378,107.395,301799999.0
2005-05-25 07:41:00,107.392,107.413,107.392,107.413,217500002.0
2005-05-25 07:42:00,107.415,107.434,107.41,107.41,302599999.0
2005-05-25 07:43:00,107.412,107.414,107.404,107.414,84400001.0
2005-05-25 07:44:00,107.422,107.438,107.407,107.412,124899997.0
2005-05-25 07:45:00,107.422,107.426,107.402,107.412,219000002.0
2005-05-25 07:46:00,107.405,107.437,107.392,107.437,191700000.0
2005-05-25 07:47:00,107.432,107.451,107.411,107.411,270199999.0
2005-05-25 07:48:00,107.427,107.443,107.4,107.4,363400001.0
2005-05-25 07:49:00,107.412,107.437,107.401,107.437,225200005.0
2005-05-25 07:50:00,107.425,107.425,107.401,107.408,185300002.0
2005-05-25 07:51:00,107.4,107.433,107.4,107.426,269299998.0
2005-05-25 07:52:00,107.423,107.452,107.423,107.438,218700000.0
2005-05-25 07:53:00,107.447,107.458,107.437,107.437,115000003.0
2005-05-25 07:54:00,107.46,107.473,107.445,107.449,221400000.0
2005-05-25 07:55:00,107.435,107.457,107.418,107.418,203199999.0
2005-05-25 07:56:00,107.439,107.439,107.424,107.424,151599999.0
2005-05-25 07:57:00,107.437,107.475,107.437,107.474,494600000.0
2005-05-25 07:58:00,107.422,107.457,107.408,107.449,317999994.0
2005-05-25 07:59:00,107.447,107.46,107.415,107.438,156300003.0
2005-05-25 08:00:00,107.432,107.449,107.409,107.409,226400004.0
2005-05-25 08:01:00,107.425,107.437,107.404,107.41,406700002.0
2005-05-25 08:02:00,107.417,107.435,107.385,107.427,385800008.0
2005-05-25 08:03:00,107.42,107.465,107.416,107.465,293100005.0
2005-05-25 08:04:00,107.427,107.432,107.412,107.412,144600001.0
2005-05-25 08:05:00,107.448,107.448,107.421,107.421,177300001.0
2005-05-25 08:06:00,107.413,107.454,107.411,107.439,365999997.0
2005-05-25 08:07:00,107.437,107.445,107.421,107.421,264800002.0
2005-05-25 08:08:00,107.426,107.445,107.426,107.432,206900001.0
2005-05-25 08:09:00,107.445,107.456,107.417,107.425,325499996.0
2005-05-25 08:10:00,107.433,107.439,107.424,107.434,404700001.0
2005-05-25 08:11:00,107.4,107.447,107.4,107.428,182099997.0
2005-05-25 08:12:00,107.438,107.44,107.412,107.415,304100000.0
2005-05-25 08:13:00,107.418,107.425,107.418,107.425,150200002.0
2005-05-25 08:14:00,107.443,107.443,107.413,107.423,227499993.0
2005-05-25 08:15:00,107.4,107.4,107.382,107.384,167000000.0
2005-05-25 08:16:00,107.388,107.396,107.362,107.367,166100002.0
2005-05-25 08:17:00,107.394,107.405,107.358,107.358,231699999.0
2005-05-25 08:18:00,107.362,107.39,107.356,107.371,171500000.0
2005-05-25 08:19:00,107.379,107.425,107.379,107.392,249299996.0
2005-05-25 08:20:00,107.382,107.395,107.37,107.382,300500001.0
2005-05-25 08:21:00,107.373,107.396,107.364,107.396,226499999.0
2005-05-25 08:22:00,107.394,107.397,107.356,107.369,282500001.0
2005-05-25 08:23:00,107.363,107.386,107.359,107.361,278899997.0
2005-05-25 08:24:00,107.362,107.362,107.342,107.342,282000001.0
2005-05-25 08:25:00,107.377,107.386,107.355,107.366,207000002.0
2005-05-25 08:26:00,107.38,107.393,107.376,107.387,251900003.0
2005-05-25 08:27:00,107.381,107.394,107.364,107.364,390800000.0
2005-05-25 08:28:00,107.362,107.401,107.362,107.399,391899998.0
2005-05-25 08:29:00,107.398,107.43,107.398,107.43,303099999.0
2005-05-25 08:30:00,107.407,107.431,107.407,107.429,208400000.0
2005-05-25 08:31:00,107.445,107.457,107.426,107.426,272800000.0
2005-05-25 08:32:00,107.447,107.447,107.406,107.426,250300002.0
2005-05-25 08:33:00,107.44,107.47,107.426,107.439,231300000.0
2005-05-25 08:34:00,107.479,107.479,107.425,107.436,232400000.0
2005-05-25 08:35:00,107.422,107.458,107.42,107.458,317100003.0
2005-05-25 08:36:00,107.436,107.446,107.417,107.417,235700001.0
2005-05-25 08:37:00,107.41,107.432,107.404,107.412,333099998.0
2005-05-25 08:38:00,107.395,107.414,107.392,107.407,285799999.0
2005-05-25 08:39:00,107.398,107.422,107.384,107.412,219999994.0
2005-05-25 08:40:00,107.393,107.393,107.383,107.393,160199999.0
2005-05-25 08:41:00,107.423,107.425,107.391,107.407,199999999.0
2005-05-25 08:42:00,107.422,107.426,107.383,107.413,452999997.0
2005-05-25 08:43:00,107.422,107.429,107.411,107.411,277099998.0
2005-05-25 08:44:00,107.406,107.435,107.406,107.421,220600002.0
2005-05-25 08:45:00,107.415,107.44,107.415,107.427,290899999.0
2005-05-25 08:46:00,107.438,107.446,107.43,107.439,170899997.0
2005-05-25 08:47:00,107.442,107.444,107.408,107.437,418000005.0
2005-05-25 08:48:00,107.425,107.437,107.415,107.431,217600000.0
2005-05-25 08:49:00,107.433,107.454,107.426,107.445,380100007.0
2005-05-25 08:50:00,107.423,107.455,107.423,107.425,285599999.0
2005-05-25 08:51:00,107.425,107.431,107.416,107.42,292400001.0
2005-05-25 08:52:00,107.435,107.446,107.415,107.427,218399997.0
2005-05-25 08:53:00,107.427,107.449,107.416,107.416,375799997.0
2005-05-25 08:54:00,107.418,107.42,107.389,107.411,318699996.0
2005-05-25 08:55:00,107.417,107.434,107.395,107.405,322199996.0
2005-05-25 08:56:00,107.44,107.444,107.399,107.409,187200001.0
2005-05-25 08:57:00,107.408,107.421,107.407,107.418,192400000.0
2005-05-25 08:58:00,107.41,107.431,107.4,107.426,258999998.0
2005-05-25 08:59:00,107.43,107.435,107.397,107.397,164200005.0
2005-05-25 09:00:00,107.415,107.43,107.4,107.4,427599993.0
2005-05-25 09:01:00,107.402,107.418,107.4,107.417,162700000.0
2005-05-25 09:02:00,107.425,107.425,107.396,107.4,345300000.0
2005-05-25 09:03:00,107.405,107.431,107.393,107.393,313500003.0
2005-05-25 09:04:00,107.4,107.424,107.389,107.421,252200000.0
2005-05-25 09:05:00,107.425,107.435,107.404,107.418,319200005.0
2005-05-25 09:06:00,107.425,107.434,107.389,107.389,232000002.0
2005-05-25 09:07:00,107.393,107.414,107.385,107.401,399399999.0
2005-05-25 09:08:00,107.402,107.418,107.398,107.418,308000001.0
2005-05-25 09:09:00,107.408,107.428,107.395,107.428,104800001.0
2005-05-25 09:10:00,107.425,107.44,107.402,107.416,438399992.0
2005-05-25 09:11:00,107.43,107.435,107.402,107.427,172500001.0
2005-05-25 09:12:00,107.421,107.45,107.415,107.445,338800003.0
2005-05-25 09:13:00,107.45,107.451,107.418,107.425,160099997.0
2005-05-25 09:14:00,107.428,107.443,107.414,107.43,184100000.0
2005-05-25 09:15:00,107.42,107.453,107.411,107.446,273200003.0
2005-05-25 09:16:00,107.454,107.454,107.396,107.399,252699997.0
2005-05-25 09:17:00,107.421,107.449,107.402,107.438,245199997.0
2005-05-25 09:18:00,107.418,107.435,107.403,107.409,144900002.0
2005-05-25 09:19:00,107.397,107.436,107.396,107.425,288300000.0
2005-05-25 09:20:00,107.445,107.448,107.404,107.42,304799999.0
2005-05-25 09:21:00,107.424,107.433,107.391,107.391,144000000.0
2005-05-25 09:22:00,107.395,107.407,107.373,107.4,164199999.0
2005-05-25 09:23:00,107.412,107.421,107.389,107.389,405800000.0
2005-05-25 09:24:00,107.42,107.42,107.388,107.417,352000000.0
2005-05-25 09:25:00,107.378,107.427,107.378,107.425,260200007.0
2005-05-25 09:26:00,107.427,107.427,107.392,107.392,287500000.0
2005-05-25 09:27:00,107.412,107.418,107.4,107.4,168200001.0
2005-05-25 09:28:00,107.41,107.429,107.399,107.429,214699999.0
2005-05-25 09:29:00,107.408,107.413,107.402,107.402,170500001.0
2005-05-25 09:30:00,107.434,107.434,107.386,107.394,248899995.0
2005-05-25 09:31:00,107.423,107.434,107.393,107.393,292999996.0
2005-05-25 09:32:00,107.401,107.423,107.394,107.414,305400003.0
2005-05-25 09:33:00,107.395,107.434,107.395,107.427,222100001.0
2005-05-25 09:34:00,107.411,107.423,107.407,107.409,142400001.0
2005-05-25 09:35:00,107.405,107.432,107.396,107.428,159300000.0
2005-05-25 09:36:00,107.415,107.424,107.395,107.399,307699999.0
2005-05-25 09:37:00,107.402,107.442,107.396,107.438,332500005.0
2005-05-25 09:38:00,107.428,107.436,107.412,107.434,418000001.0
2005-05-25 09:39:00,107.435,107.445,107.398,107.398,251699999.0
2005-05-25 09:40:00,107.413,107.456,107.413,107.445,226700004.0
2005-05-25 09:41:00,107.441,107.451,107.43,107.45,231899996.0
2005-05-25 09:42:00,107.432,107.432,107.421,107.421,133500000.0
2005-05-25 09:43:00,107.445,107.456,107.419,107.419,332499996.0
2005-05-25 09:44:00,107.422,107.44,107.42,107.425,219999998.0
2005-05-25 09:45:00,107.422,107.422,107.419,107.42,306499996.0
2005-05-25 09:46:00,107.42,107.422,107.4,107.409,215900003.0
2005-05-25 09:47:00,107.425,107.448,107.422,107.422,186299999.0
2005-05-25 09:48:00,107.413,107.447,107.413,107.42,301000003.0
2005-05-25 09:49:00,107.424,107.446,107.411,107.411,139299998.0
2005-05-25 09:50:00,107.398,107.437,107.397,107.437,125599999.0
2005-05-25 09:51:00,107.413,107.448,107.411,107.447,311699999.0
2005-05-25 09:52:00,107.451,107.461,107.436,107.449,281499999.0
2005-05-25 09:53:00,107.465,107.487,107.465,107.486,143300000.0
2005-05-25 09:54:00,107.475,107.482,107.462,107.462,272600002.0
2005-05-25 09:55:00,107.482,107.49,107.449,107.454,180599998.0
2005-05-25 09:56:00,107.449,107.491,107.449,107.471,256900003.0
2005-05-25 09:57:00,107.492,107.493,107.465,107.479,206500005.0
2005-05-25 09:58:00,107.46,107.46,107.433,107.433,322500003.0
2005-05-25 09:59:00,107.443,107.455,107.429,107.429,131099998.0
2005-05-25 10:00:00,107.429,107.438,107.412,107.412,432800000.0
2005-05-25 10:01:00,107.415,107.458,107.4,107.446,282399999.0
2005-05-25 10:02:00,107.45,107.45,107.414,107.414,166499999.0
2005-05-25 10:03:00,107.437,107.437,107.407,107.407,195300000.0
2005-05-25 10:04:00,107.408,107.418,107.394,107.401,252999997.0
2005-05-25 10:05:00,107.409,107.409,107.366,107.367,254800001.0
2005-05-25 10:06:00,107.382,107.394,107.374,107.378,188200000.0
2005-05-25 10:07:00,107.365,107.377,107.36,107.365,199499998.0
2005-05-25 10:08:00,107.356,107.379,107.351,107.363,305399993.0
2005-05-25 10:09:00,107.366,107.371,107.346,107.346,206700000.0
2005-05-25 10:10:00,107.35,107.383,107.35,107.36,316900000.0
2005-05-25 10:11:00,107.378,107.382,107.322,107.372,237799998.0
2005-05-25 10:12:00,107.377,107.39,107.368,107.372,308200005.0
2005-05-25 10:13:00,107.377,107.399,107.377,107.395,244299998.0
2005-05-25 10:14:00,107.394,107.424,107.394,107.418,189900000.0
2005-05-25 10:15:00,107.412,107.435,107.411,107.415,359899998.0
2005-05-25 10:16:00,107.422,107.433,107.394,107.422,394399997.0
2005-05-25 10:17:00,107.422,107.441,107.415,107.43,117600001.0
2005-05-25 10:18:00,107.418,107.429,107.404,107.425,362499999.0
2005-05-25 10:19:00,107.392,107.401,107.385,107.385,264500006.0
2005-05-25 10:20:00,107.4,107.421,107.396,107.406,284799997.0
2005-05-25 10:21:00,107.39,107.436,107.385,107.424,173500002.0
2005-05-25 10:22:00,107.418,107.428,107.418,107.421,394100005.0
2005-05-25 10:23:00,107.425,107.436,107.397,107.423,327500003.0
2005-05-25 10:24:00,107.41,107.412,107.393,107.393,251299996.0
2005-05-25 10:25:00,107.389,107.418,107.378,107.418,301900008.0
2005-05-25 10:26:00,107.39,107.421,107.384,107.418,267900000.0
2005-05-25 10:27:00,107.41,107.429,107.399,107.415,281299997.0
2005-05-25 10:28:00,107.408,107.423,107.395,107.423,141300001.0
2005-05-25 10:29:00,107.437,107.447,107.421,107.428,135299999.0
2005-05-25 10:30:00,107.432,107.455,107.429,107.441,308000000.0
2005-05-25 10:31:00,107.455,107.459,107.417,107.427,271099996.0
2005-05-25 10:32:00,107.443,107.485,107.443,107.477,153000004.0
2005-05-25 10:33:00,107.467,107.477,107.457,107.477,346400005.0
2005-05-25 10:34:00,107.48,107.485,107.464,107.464,203400003.0
2005-05-25 10:35:00,107.468,107.471,107.432,107.468,294600005.0
2005-05-25 10:36:00,107.462,107.478,107.462,107.468,180500000.0
2005-05-25 10:37:00,107.465,107.485,107.464,107.464,155200001.0
2005-05-25 10:38:00,107.453,107.483,107.449,107.482,249499996.0
2005-05-25 10:39:00,107.475,107.475,107.458,107.471,114000000.0
2005-05-25 10:40:00,107.472,107.481,107.461,107.461,222100002.0
2005-05-25 10:41:00,107.468,107.487,107.468,107.487,145799999.0
2005-05-25 10:42:00,107.473,107.473,107.46,107.466,296599994.0
2005-05-25 10:43:00,107.47,107.504,107.47,107.476,183799999.0
2005-05-25 10:44:00,107.476,107.506,107.476,107.494,268500001.0
2005-05-25 10:45:00,107.512,107.523,107.49,107.49,213299997.0
2005-05-25 10:46:00,107.527,107.527,107.477,107.477,141099997.0
2005-05-25 10:47:00,107.478,107.49,107.477,107.48,145100002.0
2005-05-25 10:48:00,107.488,107.497,107.488,107.495,102799999.0
2005-05-25 10:49:00,107.496,107.496,107.489,107.495,203200004.0
2005-05-25 10:50:00,107.503,107.509,107.492,107.504,196200000.0
2005-05-25 10:51:00,107.491,107.5,107.491,107.5,316099995.0
2005-05-25 10:52:00,107.512,107.516,107.488,107.508,208399995.0
2005-05-25 10:53:00,107.505,107.526,107.505,107.505,189200005.0
2005-05-25 10:54:00,107.486,107.503,107.48,107.488,162700001.0
2005-05-25 10:55:00,107.487,107.5,107.457,107.476,423499998.0
2005-05-25 10:56:00,107.467,107.494,107.467,107.493,153399999.0
2005-05-25 10:57:00,107.465,107.493,107.465,107.483,150300002.0
2005-05-25 10:58:00,107.467,107.512,107.455,107.509,195400002.0
2005-05-25 10:59:00,107.49,107.501,107.48,107.483,199299999.0
2005-05-25 11:00:00,107.478,107.501,107.47,107.477,186799999.0
2005-05-25 11:01:00,107.479,107.489,107.47,107.489,223199999.0
2005-05-25 11:02:00,107.488,107.494,107.474,107.488,218599997.0
2005-05-25 11:03:00,107.465,107.48,107.465,107.475,158900001.0
2005-05-25 11:04:00,107.49,107.49,107.457,107.475,152799998.0
2005-05-25 11:05:00,107.444,107.47,107.444,107.449,427699999.0
2005-05-25 11:06:00,107.452,107.478,107.446,107.473,220799997.0
2005-05-25 11:07:00,107.449,107.467,107.449,107.461,87600000.0
2005-05-25 11:08:00,107.46,107.478,107.452,107.478,132399997.0
2005-05-25 11:09:00,107.492,107.502,107.475,107.475,252899995.0
2005-05-25 11:10:00,107.48,107.49,107.46,107.473,449299989.0
2005-05-25 11:11:00,107.493,107.5,107.478,107.485,312499997.0
2005-05-25 11:12:00,107.483,107.492,107.467,107.469,183700002.0
2005-05-25 11:13:00,107.478,107.482,107.464,107.465,225299997.0
2005-05-25 11:14:00,107.461,107.488,107.461,107.467,372299996.0
2005-05-25 11:15:00,107.467,107.491,107.467,107.485,119500000.0
2005-05-25 11:16:00,107.49,107.491,107.451,107.479,268400003.0
2005-05-25 11:17:00,107.48,107.488,107.461,107.487,195800000.0
2005-05-25 11:18:00,107.466,107.473,107.462,107.473,185899999.0
2005-05-25 11:19:00,107.472,107.493,107.465,107.475,334300005.0
2005-05-25 11:20:00,107.457,107.477,107.433,107.475,234000002.0
2005-05-25 11:21:00,107.482,107.516,107.482,107.493,69399998.0
2005-05-25 11:22:00,107.497,107.504,107.46,107.499,271700003.0
2005-05-25 11:23:00,107.518,107.518,107.49,107.494,209500004.0
2005-05-25 11:24:00,107.507,107.518,107.474,107.475,321900004.0
2005-05-25 11:25:00,107.48,107.495,107.48,107.495,220000003.0
2005-05-25 11:26:00,107.496,107.522,107.496,107.516,243599998.0
2005-05-25 11:27:00,107.51,107.51,107.494,107.503,167500004.0
2005-05-25 11:28:00,107.507,107.531,107.505,107.517,176599998.0
2005-05-25 11:29:00,107.525,107.566,107.521,107.558,149199999.0
2005-05-25 11:30:00,107.545,107.597,107.545,107.593,292499997.0
2005-05-25 11:31:00,107.6,107.607,107.597,107.6,127600002.0
2005-05-25 11:32:00,107.593,107.593,107.574,107.58,307600003.0
2005-05-25 11:33:00,107.581,107.608,107.573,107.608,119799996.0
2005-05-25 11:34:00,107.624,107.637,107.622,107.622,155900002.0
2005-05-25 11:35:00,107.622,107.634,107.605,107.613,195800002.0
2005-05-25 11:36:00,107.606,107.627,107.599,107.626,180500005.0
2005-05-25 11:37:00,107.607,107.623,107.605,107.623,163300000.0
2005-05-25 11:38:00,107.623,107.628,107.605,107.614,245900003.0
2005-05-25 11:39:00,107.618,107.636,107.604,107.636,207500001.0
2005-05-25 11:40:00,107.625,107.625,107.604,107.612,132600001.0
2005-05-25 11:41:00,107.631,107.631,107.608,107.609,243700001.0
2005-05-25 11:42:00,107.61,107.63,107.601,107.621,149799997.0
2005-05-25 11:43:00,107.625,107.631,107.599,107.599,184700000.0
2005-05-25 11:44:00,107.617,107.619,107.6,107.605,213699997.0
2005-05-25 11:45:00,107.642,107.647,107.614,107.616,248299998.0
2005-05-25 11:46:00,107.626,107.635,107.589,107.621,311799992.0
2005-05-25 11:47:00,107.63,107.635,107.614,107.62,99900000.0
2005-05-25 11:48:00,107.608,107.615,107.588,107.594,343399993.0
2005-05-25 11:49:00,107.613,107.62,107.601,107.618,199800002.0
2005-05-25 11:50:00,107.635,107.644,107.617,107.632,359400000.0
2005-05-25 11:51:00,107.631,107.662,107.631,107.649,315799995.0
2005-05-25 11:52:00,107.648,107.669,107.638,107.64,322500004.0
2005-05-25 11:53:00,107.651,107.666,107.643,107.643,385999993.0
2005-05-25 11:54:00,107.654,107.654,107.644,107.647,292900004.0
2005-05-25 11:55:00,107.63,107.643,107.614,107.633,352499998.0
2005-05-25 11:56:00,107.643,107.655,107.619,107.619,188900003.0
2005-05-25 11:57:00,107.63,107.658,107.624,107.644,256200001.0
2005-05-25 11:58:00,107.653,107.664,107.642,107.655,401799989.0
2005-05-25 11:59:00,107.667,107.678,107.66,107.66,212799995.0
2005-05-25 12:00:00,107.658,107.661,107.652,107.652,122599999.0
2005-05-25 12:01:00,107.668,107.678,107.654,107.655,271100005.0
2005-05-25 12:02:00,107.643,107.675,107.635,107.673,232299999.0
2005-05-25 12:03:00,107.675,107.69,107.668,107.668,197299999.0
2005-05-25 12:04:00,107.683,107.688,107.656,107.656,285299998.0
2005-05-25 12:05:00,107.667,107.675,107.64,107.652,258499998.0
2005-05-25 12:06:00,107.657,107.669,107.641,107.648,352000001.0
2005-05-25 12:07:00,107.653,107.687,107.644,107.673,196999999.0
2005-05-25 12:08:00,107.655,107.669,107.655,107.665,228400006.0
2005-05-25 12:09:00,107.663,107.686,107.655,107.655,303800005.0
2005-05-25 12:10:00,107.664,107.669,107.653,107.653,194399997.0
2005-05-25 12:11:00,107.655,107.66,107.625,107.625,307199998.0
2005-05-25 12:12:00,107.645,107.651,107.625,107.64,119900001.0
2005-05-25 12:13:00,107.642,107.668,107.626,107.668,294300003.0
2005-05-25 12:14:00,107.648,107.662,107.632,107.632,356000009.0
2005-05-25 12:15:00,107.652,107.659,107.642,107.642,481200004.0
2005-05-25 12:16:00,107.657,107.668,107.644,107.644,257600000.0
2005-05-25 12:17:00,107.663,107.677,107.657,107.667,268900003.0
2005-05-25 12:18:00,107.633,107.702,107.631,107.702,252199997.0
2005-05-25 12:19:00,107.68,107.696,107.674,107.684,348699993.0
2005-05-25 12:20:00,107.69,107.695,107.669,107.672,188899999.0
2005-05-25 12:21:00,107.674,107.703,107.674,107.679,280300000.0
2005-05-25 12:22:00,107.673,107.691,107.664,107.691,342500008.0
2005-05-25 12:23:00,107.693,107.702,107.672,107.673,111299998.0
2005-05-25 12:24:00,107.678,107.69,107.67,107.67,147600003.0
2005-05-25 12:25:00,107.675,107.691,107.658,107.665,315400005.0
2005-05-25 12:26:00,107.665,107.689,107.652,107.67,231200004.0
2005-05-25 12:27:00,107.663,107.683,107.653,107.666,199999998.0
2005-05-25 12:28:00,107.664,107.688,107.664,107.683,124500000.0
2005-05-25 12:29:00,107.68,107.683,107.658,107.672,296500001.0
2005-05-25 12:30:00,107.693,107.711,107.684,107.701,191700001.0
2005-05-25 12:31:00,107.685,107.698,107.685,107.698,23500000.0
2005-05-25 12:32:00,107.703,107.708,107.696,107.696,245599999.0
2005-05-25 12:33:00,107.712,107.738,107.712,107.718,105499999.0
2005-05-25 12:34:00,107.708,107.719,107.708,107.714,119500000.0
2005-05-25 12:35:00,107.722,107.728,107.716,107.725,287300001.0
2005-05-25 12:36:00,107.745,107.749,107.715,107.721,248299993.0
2005-05-25 12:37:00,107.715,107.746,107.714,107.741,232600004.0
2005-05-25 12:38:00,107.742,107.747,107.734,107.734,83699998.0
2005-05-25 12:39:00,107.742,107.751,107.722,107.727,197700000.0
2005-05-25 12:40:00,107.734,107.754,107.727,107.727,214700006.0
2005-05-25 12:41:00,107.713,107.726,107.7,107.713,274700003.0
2005-05-25 12:42:00,107.73,107.743,107.708,107.715,306900005.0
2005-05-25 12:43:00,107.712,107.733,107.706,107.718,116599998.0
2005-05-25 12:44:00,107.71,107.738,107.71,107.722,176599998.0
2005-05-25 12:45:00,107.707,107.71,107.694,107.705,230100003.0
2005-05-25 12:46:00,107.715,107.73,107.701,107.727,280899999.0
2005-05-25 12:47:00,107.7,107.716,107.685,107.7,295099997.0
2005-05-25 12:48:00,107.687,107.717,107.685,107.698,371899996.0
2005-05-25 12:49:00,107.71,107.716,107.694,107.709,244899997.0
2005-05-25 12:50:00,107.68,107.713,107.68,107.696,104599998.0
2005-05-25 12:51:00,107.7,107.718,107.7,107.711,190600002.0
2005-05-25 12:52:00,107.716,107.73,107.716,107.73,183499996.0
2005-05-25 12:53:00,107.718,107.749,107.718,107.736,229300003.0
2005-05-25 12:54:00,107.722,107.723,107.722,107.723,63399999.0
2005-05-25 12:55:00,107.742,107.751,107.738,107.749,217299994.0
2005-05-25 12:56:00,107.751,107.751,107.727,107.731,159700001.0
2005-05-25 12:57:00,107.73,107.73,107.717,107.717,144900001.0
2005-05-25 12:58:00,107.714,107.746,107.714,107.746,364499998.0
2005-05-25 12:59:00,107.751,107.775,107.732,107.755,306000000.0
2005-05-25 13:00:00,107.772,107.78,107.726,107.746,292800007.0
2005-05-25 13:01:00,107.756,107.803,107.756,107.798,121400002.0
2005-05-25 13:02:00,107.822,107.831,107.802,107.802,128600002.0
2005-05-25 13:03:00,107.808,107.814,107.786,107.797,388000004.0
2005-05-25 13:04:00,107.801,107.817,107.801,107.81,168300002.0
2005-05-25 13:05:00,107.805,107.838,107.805,107.836,295600000.0
2005-05-25 13:06:00,107.827,107.827,107.812,107.812,168899997.0
2005-05-25 13:07:00,107.8,107.822,107.79,107.809,223300000.0
2005-05-25 13:08:00,107.812,107.819,107.799,107.801,351399999.0
2005-05-25 13:09:00,107.798,107.803,107.793,107.803,157799998.0
2005-05-25 13:10:00,107.803,107.81,107.803,107.808,201800003.0
2005-05-25 13:11:00,107.793,107.809,107.785,107.796,116800001.0
2005-05-25 13:12:00,107.799,107.814,107.799,107.803,331600004.0
2005-05-25 13:13:00,107.798,107.798,107.759,107.759,207099998.0
2005-05-25 13:14:00,107.764,107.773,107.764,107.769,201900002.0
2005-05-25 13:15:00,107.765,107.818,107.765,107.818,235899997.0
2005-05-25 13:16:00,107.82,107.828,107.815,107.815,137500001.0
2005-05-25 13:17:00,107.818,107.838,107.816,107.835,232100001.0
2005-05-25 13:18:00,107.838,107.845,107.815,107.845,414000000.0
2005-05-25 13:19:00,107.859,107.867,107.851,107.862,205100003.0
2005-05-25 13:20:00,107.843,107.874,107.829,107.864,299999999.0
2005-05-25 13:21:00,107.866,107.866,107.852,107.856,170100000.0
2005-05-25 13:22:00,107.854,107.876,107.839,107.839,398399998.0
2005-05-25 13:23:00,107.84,107.856,107.831,107.84,349600003.0
2005-05-25 13:24:00,107.843,107.843,107.822,107.837,325099998.0
2005-05-25 13:25:00,107.845,107.848,107.815,107.825,296800004.0
2005-05-25 13:26:00,107.813,107.83,107.804,107.811,218099999.0
2005-05-25 13:27:00,107.793,107.818,107.784,107.815,308000002.0
2005-05-25 13:28:00,107.777,107.804,107.775,107.804,368200008.0
2005-05-25 13:29:00,107.81,107.812,107.784,107.794,334799996.0
2005-05-25 13:30:00,107.808,107.827,107.799,107.825,210700000.0
2005-05-25 13:31:00,107.822,107.822,107.809,107.811,246600002.0
2005-05-25 13:32:00,107.823,107.851,107.823,107.823,390600002.0
2005-05-25 13:33:00,107.828,107.833,107.824,107.826,334600001.0
2005-05-25 13:34:00,107.827,107.862,107.826,107.857,148600004.0
2005-05-25 13:35:00,107.856,107.859,107.806,107.81,194699994.0
2005-05-25 13:36:00,107.817,107.82,107.795,107.813,281099999.0
2005-05-25 13:37:00,107.822,107.834,107.808,107.818,387999996.0
2005-05-25 13:38:00,107.825,107.83,107.807,107.812,184300000.0
2005-05-25 13:39:00,107.849,107.849,107.818,107.835,288899998.0
2005-05-25 13:40:00,107.824,107.832,107.813,107.832,303199997.0
2005-05-25 13:41:00,107.83,107.833,107.822,107.823,242499997.0
2005-05-25 13:42:00,107.828,107.828,107.788,107.79,202099994.0
2005-05-25 13:43:00,107.792,107.809,107.776,107.786,338500001.0
2005-05-25 13:44:00,107.79,107.82,107.789,107.808,402199999.0
2005-05-25 13:45:00,107.798,107.798,107.784,107.784,206500003.0
2005-05-25 13:46:00,107.786,107.82,107.786,107.808,243099999.0
2005-05-25 13:47:00,107.817,107.823,107.807,107.823,253300005.0
2005-05-25 13:48:00,107.835,107.854,107.835,107.84,155500001.0
2005-05-25 13:49:00,107.832,107.85,107.807,107.807,252900000.0
2005-05-25 13:50:00,107.82,107.824,107.795,107.805,329600005.0
2005-05-25 13:51:00,107.815,107.833,107.815,107.828,100299999.0
2005-05-25 13:52:00,107.805,107.831,107.8,107.808,227000001.0
2005-05-25 13:53:00,107.8,107.811,107.789,107.789,204000006.0
2005-05-25 13:54:00,107.795,107.817,107.793,107.793,178999998.0
2005-05-25 13:55:00,107.795,107.814,107.795,107.798,264800001.0
2005-05-25 13:56:00,107.793,107.803,107.793,107.803,343100003.0
2005-05-25 13:57:00,107.812,107.821,107.799,107.804,220800002.0
2005-05-25 13:58:00,107.81,107.82,107.798,107.805,204200000.0
2005-05-25 13:59:00,107.836,107.841,107.801,107.801,322599995.0
2005-05-25 14:00:00,107.815,107.823,107.799,107.806,198900000.0
2005-05-25 14:01:00,107.796,107.815,107.788,107.793,171400004.0
2005-05-25 14:02:00,107.82,107.827,107.794,107.797,236500003.0
2005-05-25 14:03:00,107.815,107.826,107.783,107.783,135500003.0
2005-05-25 14:04:00,107.775,107.775,107.746,107.749,218500002.0
2005-05-25 14:05:00,107.748,107.771,107.741,107.756,419600003.0
2005-05-25 14:06:00,107.75,107.798,107.748,107.78,205799997.0
2005-05-25 14:07:00,107.752,107.78,107.751,107.766,232100003.0
2005-05-25 14:08:00,107.762,107.774,107.749,107.752,261799999.0
2005-05-25 14:09:00,107.742,107.76,107.739,107.749,165500001.0
2005-05-25 14:10:00,107.768,107.768,107.709,107.709,94200000.0
2005-05-25 14:11:00,107.714,107.722,107.7,107.702,314399998.0
2005-05-25 14:12:00,107.683,107.719,107.683,107.691,272600003.0
2005-05-25 14:13:00,107.703,107.721,107.686,107.698,231900005.0
2005-05-25 14:14:00,107.705,107.713,107.685,107.685,300300006.0
2005-05-25 14:15:00,107.712,107.721,107.697,107.7,637899995.0
2005-05-25 14:16:00,107.698,107.725,107.698,107.725,230600000.0
2005-05-25 14:17:00,107.717,107.739,107.702,107.702,266400008.0
2005-05-25 14:18:00,107.722,107.741,107.71,107.71,270400002.0
2005-05-25 14:19:00,107.713,107.741,107.713,107.718,295799995.0
2005-05-25 14:20:00,107.705,107.721,107.69,107.718,200399998.0
2005-05-25 14:21:00,107.691,107.725,107.691,107.711,277600002.0
2005-05-25 14:22:00,107.722,107.726,107.711,107.717,419700011.0
2005-05-25 14:23:00,107.732,107.741,107.711,107.73,457700005.0
2005-05-25 14:24:00,107.726,107.735,107.723,107.725,296799998.0
2005-05-25 14:25:00,107.725,107.752,107.725,107.741,145499997.0
2005-05-25 14:26:00,107.731,107.746,107.72,107.735,186299995.0
2005-05-25 14:27:00,107.76,107.762,107.733,107.739,176799993.0
2005-05-25 14:28:00,107.749,107.776,107.749,107.749,278300007.0
2005-05-25 14:29:00,107.75,107.759,107.75,107.757,60199999.0
2005-05-25 14:30:00,107.743,107.761,107.734,107.754,172400002.0
2005-05-25 14:31:00,107.75,107.75,107.701,107.701,203200003.0
2005-05-25 14:32:00,107.681,107.687,107.663,107.687,183799999.0
2005-05-25 14:33:00,107.681,107.681,107.678,107.681,74699999.0
2005-05-25 14:34:00,107.689,107.709,107.689,107.709,250700000.0
2005-05-25 14:35:00,107.725,107.732,107.717,107.726,337500000.0
2005-05-25 14:36:00,107.725,107.771,107.725,107.768,232300006.0
2005-05-25 14:37:00,107.755,107.756,107.741,107.756,136799999.0
2005-05-25 14:38:00,107.748,107.756,107.733,107.736,402099997.0
2005-05-25 14:39:00,107.732,107.742,107.712,107.725,121000000.0
2005-05-25 14:40:00,107.762,107.769,107.69,107.69,281599994.0
2005-05-25 14:41:00,107.762,107.79,107.762,107.781,139500000.0
2005-05-25 14:42:00,107.771,107.784,107.771,107.783,218099998.0
2005-05-25 14:43:00,107.788,107.809,107.775,107.805,254400002.0
2005-05-25 14:44:00,107.793,107.799,107.786,107.799,259100000.0
2005-05-25 14:45:00,107.807,107.815,107.794,107.794,203400004.0
2005-05-25 14:46:00,107.79,107.8,107.763,107.785,328699995.0
2005-05-25 14:47:00,107.782,107.788,107.764,107.772,181999999.0
2005-05-25 14:48:00,107.788,107.79,107.752,107.752,81500000.0
2005-05-25 14:49:00,107.735,107.771,107.731,107.767,317899993.0
2005-05-25 14:50:00,107.75,107.75,107.717,107.717,478299991.0
2005-05-25 14:51:00,107.716,107.727,107.711,107.727,142599999.0
2005-05-25 14:52:00,107.742,107.753,107.721,107.721,127699997.0
2005-05-25 14:53:00,107.71,107.717,107.667,107.667,219800000.0
2005-05-25 14:54:00,107.665,107.665,107.657,107.663,200900002.0
2005-05-25 14:55:00,107.648,107.648,107.625,107.637,302000002.0
2005-05-25 14:56:00,107.64,107.655,107.64,107.655,64199999.0
2005-05-25 14:57:00,107.667,107.667,107.64,107.642,218900004.0
2005-05-25 14:58:00,107.633,107.636,107.613,107.613,186099995.0
2005-05-25 14:59:00,107.622,107.625,107.601,107.601,245500004.0
2005-05-25 15:00:00,107.62,107.632,107.616,107.616,236300003.0
2005-05-25 15:01:00,107.62,107.63,107.615,107.615,218300001.0
2005-05-25 15:02:00,107.608,107.615,107.604,107.615,123100004.0
2005-05-25 15:03:00,107.6,107.628,107.58,107.613,291400003.0
2005-05-25 15:04:00,107.593,107.593,107.565,107.571,223699994.0
2005-05-25 15:05:00,107.575,107.59,107.552,107.552,292999998.0
2005-05-25 15:06:00,107.54,107.543,107.532,107.543,160100002.0
2005-05-25 15:07:00,107.552,107.57,107.552,107.562,214700006.0
2005-05-25 15:08:00,107.558,107.572,107.556,107.572,254699999.0
2005-05-25 15:09:00,107.57,107.57,107.555,107.563,181099998.0
2005-05-25 15:10:00,107.588,107.594,107.564,107.564,86500002.0
2005-05-25 15:11:00,107.575,107.581,107.551,107.551,134099999.0
2005-05-25 15:12:00,107.542,107.559,107.54,107.549,342200002.0
2005-05-25 15:13:00,107.557,107.57,107.532,107.539,355300003.0
2005-05-25 15:14:00,107.53,107.551,107.53,107.551,185100001.0
2005-05-25 15:15:00,107.536,107.536,107.508,107.508,141500001.0
2005-05-25 15:16:00,107.522,107.541,107.506,107.517,292500000.0
2005-05-25 15:17:00,107.509,107.513,107.491,107.491,270700001.0
2005-05-25 15:18:00,107.498,107.498,107.49,107.49,311200006.0
2005-05-25 15:19:00,107.502,107.51,107.475,107.495,270499998.0
2005-05-25 15:20:00,107.5,107.5,107.466,107.475,465700000.0
2005-05-25 15:21:00,107.465,107.468,107.446,107.446,319000000.0
2005-05-25 15:22:00,107.456,107.498,107.456,107.49,130000002.0
2005-05-25 15:23:00,107.457,107.499,107.456,107.474,232700004.0
2005-05-25 15:24:00,107.475,107.493,107.464,107.464,471900008.0
2005-05-25 15:25:00,107.457,107.457,107.447,107.447,202300004.0
2005-05-25 15:26:00,107.442,107.452,107.44,107.449,259700008.0
2005-05-25 15:27:00,107.47,107.471,107.438,107.455,235699999.0
2005-05-25 15:28:00,107.447,107.454,107.442,107.442,201199998.0
2005-05-25 15:29:00,107.456,107.472,107.444,107.451,209899997.0
2005-05-25 15:30:00,107.47,107.477,107.453,107.453,187599999.0
2005-05-25 15:31:00,107.435,107.448,107.435,107.446,164999999.0
2005-05-25 15:32:00,107.443,107.467,107.432,107.432,125899998.0
2005-05-25 15:33:00,107.435,107.449,107.413,107.419,194999999.0
2005-05-25 15:34:00,107.417,107.421,107.413,107.421,277200001.0
2005-05-25 15:35:00,107.428,107.432,107.425,107.425,200200002.0
2005-05-25 15:36:00,107.422,107.443,107.416,107.435,132799999.0
2005-05-25 15:37:00,107.442,107.446,107.421,107.437,239499998.0
2005-05-25 15:38:00,107.452,107.462,107.433,107.434,264100003.0
2005-05-25 15:39:00,107.425,107.446,107.411,107.417,300799994.0
2005-05-25 15:40:00,107.432,107.465,107.432,107.464,329100001.0
2005-05-25 15:41:00,107.467,107.475,107.45,107.45,246200002.0
2005-05-25 15:42:00,107.451,107.493,107.451,107.455,329000000.0
2005-05-25 15:43:00,107.448,107.475,107.439,107.462,172900003.0
2005-05-25 15:44:00,107.454,107.49,107.454,107.473,211300000.0
2005-05-25 15:45:00,107.485,107.496,107.461,107.483,317999996.0
2005-05-25 15:46:00,107.47,107.486,107.455,107.455,434300003.0
2005-05-25 15:47:00,107.455,107.464,107.447,107.447,338599995.0
2005-05-25 15:48:00,107.451,107.474,107.446,107.47,257200000.0
2005-05-25 15:49:00,107.48,107.486,107.46,107.469,105900002.0
2005-05-25 15:50:00,107.474,107.492,107.464,107.475,322299998.0
2005-05-25 15:51:00,107.468,107.475,107.451,107.471,227199998.0
2005-05-25 15:52:00,107.462,107.473,107.444,107.444,138200004.0
2005-05-25 15:53:00,107.439,107.449,107.439,107.44,182600001.0
2005-05-25 15:54:00,107.446,107.459,107.441,107.441,242599997.0
2005-05-25 15:55:00,107.437,107.452,107.425,107.436,85200000.0
2005-05-25 15:56:00,107.423,107.443,107.418,107.438,280299993.0
2005-05-25 15:57:00,107.417,107.45,107.417,107.431,209000002.0
2005-05-25 15:58:00,107.432,107.446,107.409,107.409,79900000.0
2005-05-25 15:59:00,107.432,107.44,107.415,107.415,368800001.0
2005-05-25 16:00:00,107.422,107.438,107.42,107.433,291499998.0
2005-05-25 16:01:00,107.438,107.45,107.438,107.444,153400002.0
2005-05-25 16:02:00,107.437,107.454,107.425,107.425,109100000.0
2005-05-25 16:03:00,107.438,107.451,107.429,107.443,193999998.0
2005-05-25 16:04:00,107.439,107.482,107.426,107.426,364099997.0
2005-05-25 16:05:00,107.429,107.459,107.42,107.42,228999998.0
2005-05-25 16:06:00,107.418,107.43,107.401,107.43,254100002.0
2005-05-25 16:07:00,107.427,107.454,107.427,107.449,247999998.0
2005-05-25 16:08:00,107.44,107.45,107.415,107.435,420000004.0
2005-05-25 16:09:00,107.45,107.454,107.426,107.426,248900004.0
2005-05-25 16:10:00,107.433,107.433,107.421,107.423,181399998.0
2005-05-25 16:11:00,107.44,107.464,107.44,107.445,190699995.0
2005-05-25 16:12:00,107.467,107.467,107.437,107.437,208600003.0
2005-05-25 16:13:00,107.56,107.581,107.506,107.573,171799999.0
2005-05-25 16:14:00,107.507,107.518,107.48,107.484,248900008.0
2005-05-25 16:15:00,107.493,107.653,107.487,107.65,393800002.0
2005-05-25 16:16:00,107.648,107.648,107.494,107.504,314000002.0
2005-05-25 16:17:00,107.528,107.583,107.528,107.562,164000000.0
2005-05-25 16:18:00,107.585,107.629,107.585,107.602,314400003.0
2005-05-25 16:19:00,107.64,107.64,107.584,107.584,142099999.0
2005-05-25 16:20:00,107.608,107.609,107.571,107.584,265099999.0
2005-05-25 16:21:00,107.594,107.615,107.588,107.588,150200000.0
2005-05-25 16:22:00,107.58,107.588,107.57,107.587,170000002.0
2005-05-25 16:23:00,107.581,107.617,107.577,107.617,194700000.0
2005-05-25 16:24:00,107.577,107.59,107.572,107.572,148299998.0
2005-05-25 16:25:00,107.582,107.591,107.58,107.586,312699997.0
2005-05-25 16:26:00,107.565,107.583,107.565,107.577,277999995.0
2005-05-25 16:27:00,107.582,107.589,107.582,107.582,254800004.0
2005-05-25 16:28:00,107.592,107.596,107.583,107.583,243400000.0
2005-05-25 16:29:00,107.578,107.602,107.578,107.589,247100005.0
2005-05-25 16:30:00,107.571,107.571,107.547,107.547,216999999.0
2005-05-25 16:31:00,107.547,107.563,107.547,107.554,218900004.0
2005-05-25 16:32:00,107.535,107.571,107.534,107.568,230199995.0
2005-05-25 16:33:00,107.568,107.582,107.562,107.565,291700006.0
2005-05-25 16:34:00,107.57,107.57,107.544,107.556,338899998.0
2005-05-25 16:35:00,107.566,107.603,107.566,107.59,378600001.0
2005-05-25 16:36:00,107.578,107.608,107.57,107.6,197200001.0
2005-05-25 16:37:00,107.586,107.647,107.586,107.647,303200002.0
2005-05-25 16:38:00,107.655,107.663,107.642,107.662,298599997.0
2005-05-25 16:39:00,107.69,107.694,107.637,107.64,190599997.0
2005-05-25 16:40:00,107.648,107.664,107.647,107.66,202200003.0
2005-05-25 16:41:00,107.662,107.705,107.651,107.705,217299996.0
2005-05-25 16:42:00,107.68,107.684,107.656,107.656,153899998.0
2005-05-25 16:43:00,107.657,107.671,107.649,107.649,156400002.0
2005-05-25 16:44:00,107.654,107.667,107.645,107.645,153900000.0
2005-05-25 16:45:00,107.643,107.643,107.631,107.641,417900003.0
2005-05-25 16:46:00,107.653,107.663,107.647,107.65,251799998.0
2005-05-25 16:47:00,107.647,107.661,107.647,107.657,204000002.0
2005-05-25 16:48:00,107.65,107.65,107.637,107.64,90299998.0
2005-05-25 16:49:00,107.632,107.657,107.632,107.637,169099996.0
2005-05-25 16:50:00,107.647,107.656,107.639,107.646,269299998.0
2005-05-25 16:51:00,107.655,107.66,107.647,107.647,270399999.0
2005-05-25 16:52:00,107.662,107.671,107.648,107.671,354399994.0
2005-05-25 16:53:00,107.677,107.69,107.664,107.668,264599998.0
2005-05-25 16:54:00,107.68,107.72,107.68,107.72,312999999.0
2005-05-25 16:55:00,107.706,107.706,107.683,107.693,106400001.0
2005-05-25 16:56:00,107.692,107.727,107.691,107.718,226599995.0
2005-05-25 16:57:00,107.7,107.712,107.692,107.701,205100006.0
2005-05-25 16:58:00,107.718,107.733,107.711,107.733,252900001.0
2005-05-25 16:59:00,107.749,107.749,107.73,107.749,268300005.0
2005-05-25 17:00:00,107.747,107.747,107.699,107.74,344200001.0
2005-05-25 17:01:00,107.753,107.768,107.717,107.717,369300001.0
2005-05-25 17:02:00,107.718,107.718,107.682,107.692,206700002.0
2005-05-25 17:03:00,107.694,107.694,107.68,107.687,245799999.0
2005-05-25 17:04:00,107.706,107.736,107.706,107.714,199400000.0
2005-05-25 17:05:00,107.707,107.721,107.694,107.694,149699998.0
2005-05-25 17:06:00,107.692,107.718,107.685,107.717,133800002.0
2005-05-25 17:07:00,107.71,107.733,107.702,107.723,249200000.0
2005-05-25 17:08:00,107.724,107.746,107.724,107.741,253899999.0
2005-05-25 17:09:00,107.725,107.748,107.725,107.726,283000001.0
2005-05-25 17:10:00,107.758,107.758,107.712,107.74,327999997.0
2005-05-25 17:11:00,107.736,107.736,107.729,107.729,187600003.0
2005-05-25 17:12:00,107.755,107.765,107.72,107.72,389099995.0
2005-05-25 17:13:00,107.727,107.737,107.684,107.684,356499996.0
2005-05-25 17:14:00,107.69,107.71,107.69,107.697,272400002.0
2005-05-25 17:15:00,107.697,107.729,107.697,107.725,270900002.0
2005-05-25 17:16:00,107.713,107.728,107.704,107.726,222000000.0
2005-05-25 17:17:00,107.737,107.751,107.729,107.74,192000002.0
2005-05-25 17:18:00,107.736,107.736,107.736,107.736,49500000.0
2005-05-25 17:19:00,107.723,107.758,107.712,107.712,328699999.0
2005-05-25 17:20:00,107.714,107.749,107.702,107.702,341899999.0
2005-05-25 17:21:00,107.717,107.748,107.717,107.74,250500005.0
2005-05-25 17:22:00,107.766,107.771,107.744,107.762,334399998.0
2005-05-25 17:23:00,107.743,107.772,107.743,107.764,84299999.0
2005-05-25 17:24:00,107.755,107.763,107.744,107.753,344599996.0
2005-05-25 17:25:00,107.74,107.744,107.735,107.744,127599999.0
2005-05-25 17:26:00,107.735,107.751,107.733,107.733,74200002.0
2005-05-25 17:27:00,107.72,107.72,107.709,107.709,273600004.0
2005-05-25 17:28:00,107.737,107.753,107.732,107.732,232399997.0
2005-05-25 17:29:00,107.727,107.747,107.714,107.747,136899996.0
2005-05-25 17:30:00,107.737,107.74,107.725,107.725,178199995.0
2005-05-25 17:31:00,107.743,107.749,107.717,107.717,209699997.0
2005-05-25 17:32:00,107.738,107.74,107.711,107.721,255499998.0
2005-05-25 17:33:00,107.741,107.741,107.699,107.714,321900001.0
2005-05-25 17:34:00,107.714,107.734,107.709,107.709,116499997.0
2005-05-25 17:35:00,107.712,107.735,107.704,107.704,179699993.0
2005-05-25 17:36:00,107.718,107.727,107.708,107.724,308800000.0
2005-05-25 17:37:00,107.735,107.745,107.724,107.735,199199999.0
2005-05-25 17:38:00,107.73,107.734,107.717,107.733,189399998.0
2005-05-25 17:39:00,107.73,107.745,107.722,107.73,270299996.0
2005-05-25 17:40:00,107.735,107.743,107.708,107.724,218399997.0
2005-05-25 17:41:00,107.731,107.746,107.722,107.722,376099999.0
2005-05-25 17:42:00,107.725,107.745,107.717,107.717,213600004.0
2005-05-25 17:43:00,107.705,107.743,107.705,107.721,243600003.0
2005-05-25 17:44:00,107.714,107.729,107.704,107.729,164200002.0
2005-05-25 17:45:00,107.733,107.761,107.725,107.742,293500001.0
2005-05-25 17:46:00,107.73,107.77,107.73,107.76,214400001.0
2005-05-25 17:47:00,107.753,107.757,107.745,107.745,153499997.0
2005-05-25 17:48:00,107.753,107.764,107.729,107.729,226700001.0
2005-05-25 17:49:00,107.707,107.743,107.707,107.718,311500003.0
2005-05-25 17:50:00,107.72,107.732,107.72,107.727,242499999.0
2005-05-25 17:51:00,107.736,107.752,107.711,107.711,297200004.0
2005-05-25 17:52:00,107.706,107.714,107.705,107.707,243400007.0
2005-05-25 17:53:00,107.736,107.736,107.692,107.701,281500007.0
2005-05-25 17:54:00,107.72,107.744,107.72,107.729,233700005.0
2005-05-25 17:55:00,107.735,107.743,107.725,107.734,400200008.0
2005-05-25 17:56:00,107.74,107.741,107.725,107.726,310200001.0
2005-05-25 17:57:00,107.741,107.743,107.73,107.73,232600000.0
2005-05-25 17:58:00,107.729,107.746,107.729,107.738,150800003.0
2005-05-25 17:59:00,107.735,107.748,107.723,107.723,213000003.0
2005-05-25 18:00:00,107.715,107.73,107.683,107.684,104200000.0
2005-05-25 18:01:00,107.68,107.68,107.65,107.65,1950200003.0
2005-05-25 18:02:00,107.64,107.66,107.63,107.66,1950200003.0
2005-05-25 18:03:00,107.67,107.67,107.67,107.67,1950200003.0
2005-05-25 18:04:00,107.67,107.67,107.66,107.67,1950200003.0
2005-05-25 18:05:00,107.68,107.68,107.67,107.67,1950200003.0
2005-05-25 18:06:00,107.69,107.69,107.68,107.68,1950200003.0
2005-05-25 18:08:00,107.67,107.67,107.65,107.65,1950200003.0
2005-05-25 18:09:00,107.66,107.66,107.63,107.63,1950200003.0
2005-05-25 18:11:00,107.64,107.64,107.63,107.64,1950200003.0
2005-05-25 18:12:00,107.634,107.679,107.631,107.653,1950200003.0
2005-05-25 18:15:00,107.67,107.68,107.66,107.68,2069799994.0
2005-05-25 18:16:00,107.67,107.67,107.67,107.67,2069799994.0
2005-05-25 18:17:00,107.672,107.692,107.668,107.684,2069799994.0
2005-05-25 18:18:00,107.667,107.674,107.662,107.67,2098700001.0
2005-05-25 18:19:00,107.67,107.67,107.67,107.67,2030199992.0
2005-05-25 18:20:00,107.68,107.68,107.68,107.68,2030199992.0
2005-05-25 18:21:00,107.67,107.68,107.67,107.67,2030199992.0
2005-05-25 18:22:00,107.66,107.68,107.66,107.67,2030199992.0
2005-05-25 18:23:00,107.66,107.66,107.66,107.66,2030199992.0
2005-05-25 18:24:00,107.65,107.66,107.65,107.65,2030199992.0
2005-05-25 18:25:00,107.66,107.66,107.65,107.66,2030199992.0
2005-05-25 18:26:00,107.657,107.674,107.651,107.651,2030199992.0
2005-05-25 18:27:00,107.647,107.678,107.639,107.648,1888600005.0
2005-05-25 18:28:00,107.65,107.66,107.65,107.66,1941699992.0
2005-05-25 18:29:00,107.67,107.67,107.67,107.67,1941699992.0
2005-05-25 18:30:00,107.66,107.69,107.66,107.69,1941699992.0
2005-05-25 18:31:00,107.7,107.7,107.69,107.69,1941699992.0
2005-05-25 18:32:00,107.68,107.7,107.68,107.7,1941699992.0
2005-05-25 18:33:00,107.71,107.71,107.69,107.7,1941699992.0
2005-05-25 18:34:00,107.68,107.7,107.68,107.68,1941699992.0
2005-05-25 18:35:00,107.69,107.69,107.69,107.69,1941699992.0
2005-05-25 18:36:00,107.699,107.71,107.675,107.675,1941699992.0
2005-05-25 18:37:00,107.698,107.701,107.662,107.673,1356100013.0
2005-05-25 18:38:00,107.655,107.681,107.647,107.665,1124799998.0
2005-05-25 18:39:00,107.66,107.697,107.642,107.668,877500005.0
2005-05-25 18:40:00,107.686,107.697,107.657,107.692,1902000006.0
2005-05-25 18:41:00,107.679,107.703,107.67,107.67,1550199998.0
2005-05-25 18:42:00,107.678,107.685,107.654,107.685,2086400005.0
2005-05-25 18:43:00,107.685,107.694,107.666,107.673,1101199988.0
2005-05-25 18:44:00,107.675,107.69,107.664,107.668,949199991.0
2005-05-25 18:45:00,107.668,107.7,107.655,107.688,1982600006.0
2005-05-25 18:46:00,107.693,107.71,107.689,107.699,1789200005.0
2005-05-25 18:47:00,107.699,107.718,107.691,107.709,500000005.0
2005-05-25 18:48:00,107.703,107.713,107.671,107.691,854999990.0
2005-05-25 18:49:00,107.692,107.734,107.692,107.703,1229900003.0
2005-05-25 18:50:00,107.711,107.719,107.687,107.695,2100299994.0
2005-05-25 18:51:00,107.703,107.733,107.689,107.704,1408100003.0
2005-05-25 18:52:00,107.703,107.71,107.678,107.7,1405200002.0
2005-05-25 18:53:00,107.708,107.72,107.707,107.715,1378400008.0
2005-05-25 18:54:00,107.724,107.745,107.724,107.741,1950199998.0
2005-05-25 18:55:00,107.746,107.756,107.703,107.712,1937000008.0
2005-05-25 18:56:00,107.728,107.74,107.715,107.717,385399999.0
2005-05-25 18:57:00,107.747,107.761,107.723,107.743,1018900005.0
2005-05-25 18:58:00,107.745,107.764,107.728,107.73,1380100000.0
2005-05-25 18:59:00,107.736,107.756,107.727,107.743,1648499999.0
2005-05-25 19:00:00,107.741,107.752,107.718,107.743,731999995.0
2005-05-25 19:01:00,107.732,107.751,107.717,107.725,727599999.0
2005-05-25 19:02:00,107.723,107.732,107.696,107.713,760599992.0
2005-05-25 19:03:00,107.716,107.739,107.707,107.733,1334200007.0
2005-05-25 19:04:00,107.712,107.755,107.712,107.755,982000004.0
2005-05-25 19:05:00,107.758,107.759,107.741,107.751,760600002.0
2005-05-25 19:06:00,107.757,107.779,107.746,107.746,1266499991.0
2005-05-25 19:08:00,107.752,107.757,107.723,107.732,1719200005.0
2005-05-25 19:09:00,107.732,107.771,107.732,107.743,636300003.0
2005-05-25 19:10:00,107.745,107.766,107.74,107.752,643100004.0
2005-05-25 19:11:00,107.743,107.753,107.728,107.74,905500000.0
2005-05-25 19:12:00,107.73,107.756,107.719,107.725,1050599998.0
2005-05-25 19:13:00,107.73,107.745,107.705,107.712,651399998.0
2005-05-25 19:14:00,107.712,107.757,107.712,107.73,720700002.0
2005-05-25 19:15:00,107.737,107.752,107.719,107.732,1898899996.0
2005-05-25 19:16:00,107.736,107.755,107.727,107.739,721499996.0
2005-05-25 19:17:00,107.727,107.735,107.725,107.727,1060599994.0
2005-05-25 19:18:00,107.733,107.754,107.727,107.732,754899996.0
2005-05-25 19:19:00,107.741,107.747,107.705,107.739,1760099985.0
2005-05-25 19:20:00,107.743,107.765,107.737,107.744,824599995.0
2005-05-25 19:21:00,107.741,107.761,107.703,107.761,1492199998.0
2005-05-25 19:22:00,107.73,107.764,107.711,107.764,884799998.0
2005-05-25 19:24:00,107.735,107.759,107.718,107.738,1610700000.0
2005-05-25 19:25:00,107.735,107.762,107.73,107.748,1381200005.0
2005-05-25 19:27:00,107.744,107.777,107.732,107.747,1495800005.0
2005-05-25 19:28:00,107.736,107.751,107.72,107.724,1408800007.0
2005-05-25 19:29:00,107.751,107.751,107.693,107.723,423799995.0
2005-05-25 19:30:00,107.724,107.747,107.712,107.712,962100004.0
2005-05-25 19:31:00,107.71,107.759,107.71,107.737,1814900014.0
2005-05-25 19:32:00,107.732,107.758,107.728,107.728,1849299990.0
2005-05-25 19:33:00,107.727,107.754,107.721,107.746,817499994.0
2005-05-25 19:34:00,107.735,107.761,107.698,107.743,1165299994.0
2005-05-25 19:35:00,107.745,107.767,107.714,107.755,1410100003.0
2005-05-25 19:36:00,107.726,107.758,107.721,107.741,514000005.0
2005-05-25 19:37:00,107.728,107.731,107.724,107.724,210999997.0
2005-05-25 19:38:00,107.727,107.758,107.713,107.715,1242100004.0
2005-05-25 19:39:00,107.72,107.756,107.711,107.726,1084200007.0
2005-05-25 19:40:00,107.725,107.753,107.723,107.726,1034700008.0
2005-05-25 19:41:00,107.724,107.755,107.724,107.736,1285599999.0
2005-05-25 19:42:00,107.72,107.748,107.711,107.718,644399997.0
2005-05-25 19:43:00,107.737,107.746,107.705,107.727,515000002.0
2005-05-25 19:44:00,107.72,107.738,107.711,107.717,804100000.0
2005-05-25 19:45:00,107.722,107.731,107.698,107.715,1022100000.0
2005-05-25 19:46:00,107.713,107.72,107.7,107.702,1215000006.0
2005-05-25 19:47:00,107.699,107.711,107.675,107.703,620299994.0
2005-05-25 19:48:00,107.7,107.72,107.7,107.702,1436200006.0
2005-05-25 19:49:00,107.713,107.737,107.683,107.711,640000000.0
2005-05-25 19:50:00,107.712,107.739,107.68,107.692,822000002.0
2005-05-25 19:51:00,107.685,107.726,107.672,107.705,657200004.0
2005-05-25 19:52:00,107.707,107.737,107.691,107.705,980300001.0
2005-05-25 19:53:00,107.708,107.728,107.682,107.705,825299995.0
2005-05-25 19:54:00,107.695,107.719,107.675,107.692,1819200006.0
2005-05-25 19:55:00,107.691,107.715,107.656,107.669,646100002.0
2005-05-25 19:56:00,107.668,107.73,107.668,107.73,894699993.0
2005-05-25 19:57:00,107.697,107.717,107.692,107.714,541700005.0
2005-05-25 19:58:00,107.712,107.72,107.69,107.71,1435100000.0
2005-05-25 19:59:00,107.714,107.736,107.682,107.705,914699991.0
2005-05-25 20:00:00,107.702,107.728,107.702,107.72,306700005.0
2005-05-25 20:01:00,107.71,107.735,107.698,107.707,786400005.0
2005-05-25 20:02:00,107.703,107.736,107.698,107.715,1266899999.0
2005-05-25 20:03:00,107.723,107.735,107.688,107.715,809899990.0
2005-05-25 20:04:00,107.717,107.731,107.712,107.712,888399996.0
2005-05-25 20:05:00,107.734,107.766,107.721,107.762,930700006.0
2005-05-25 20:06:00,107.762,107.797,107.752,107.767,1456700001.0
2005-05-25 20:07:00,107.759,107.776,107.75,107.757,790999998.0
2005-05-25 20:08:00,107.753,107.786,107.744,107.764,951700001.0
2005-05-25 20:09:00,107.753,107.775,107.748,107.76,1237799997.0
2005-05-25 20:10:00,107.769,107.799,107.769,107.78,860799987.0
2005-05-25 20:11:00,107.788,107.802,107.768,107.769,1523900004.0
2005-05-25 20:12:00,107.77,107.8,107.77,107.8,1139200003.0
2005-05-25 20:13:00,107.791,107.815,107.781,107.785,1139200003.0
2005-05-25 20:14:00,107.788,107.816,107.764,107.794,1196699995.0
2005-05-25 20:15:00,107.783,107.783,107.767,107.77,1823699989.0
2005-05-25 20:16:00,107.772,107.798,107.772,107.78,1031199991.0
2005-05-25 20:17:00,107.765,107.787,107.752,107.765,1045600006.0
2005-05-25 20:18:00,107.767,107.781,107.762,107.764,281399999.0
2005-05-25 20:19:00,107.765,107.787,107.744,107.774,959300000.0
2005-05-25 20:20:00,107.75,107.762,107.75,107.756,1010300002.0
2005-05-25 20:21:00,107.765,107.789,107.75,107.76,1153100004.0
2005-05-25 20:22:00,107.767,107.775,107.742,107.768,1053400004.0
2005-05-25 20:23:00,107.768,107.79,107.753,107.775,887300000.0
2005-05-25 20:24:00,107.775,107.796,107.758,107.759,962899993.0
2005-05-25 20:25:00,107.77,107.797,107.77,107.772,1053600015.0
2005-05-25 20:26:00,107.765,107.784,107.765,107.775,855700000.0
2005-05-25 20:27:00,107.782,107.8,107.748,107.765,1307899997.0
2005-05-25 20:28:00,107.765,107.767,107.755,107.76,2110200002.0
2005-05-25 20:29:00,107.76,107.77,107.76,107.77,2000800011.0
2005-05-25 20:30:00,107.76,107.77,107.76,107.77,2000800011.0
2005-05-25 20:32:00,107.769,107.802,107.763,107.776,2000800011.0
2005-05-25 20:33:00,107.78,107.786,107.752,107.765,753200006.0
2005-05-25 20:34:00,107.781,107.781,107.752,107.765,411400002.0
2005-05-25 20:35:00,107.794,107.799,107.758,107.783,719399994.0
2005-05-25 20:36:00,107.765,107.782,107.759,107.782,450399995.0
2005-05-25 20:37:00,107.759,107.784,107.753,107.773,602099991.0
2005-05-25 20:38:00,107.767,107.789,107.76,107.76,1106500001.0
2005-05-25 20:39:00,107.765,107.796,107.747,107.785,1066500009.0
2005-05-25 20:41:00,107.775,107.793,107.755,107.767,1187700003.0
2005-05-25 20:42:00,107.758,107.771,107.745,107.758,1092299998.0
2005-05-25 20:43:00,107.75,107.777,107.733,107.739,1709300005.0
2005-05-25 20:44:00,107.745,107.759,107.731,107.747,1570999998.0
2005-05-25 20:45:00,107.726,107.735,107.726,107.729,1563099997.0
2005-05-25 20:46:00,107.735,107.746,107.712,107.737,1569500011.0
2005-05-25 20:47:00,107.745,107.761,107.732,107.745,2073200006.0
2005-05-25 20:48:00,107.763,107.777,107.74,107.765,1486100023.0
2005-05-25 20:49:00,107.766,107.775,107.716,107.733,1447099999.0
2005-05-25 20:50:00,107.741,107.776,107.729,107.766,1420999998.0
2005-05-25 20:51:00,107.775,107.775,107.739,107.774,774999993.0
2005-05-25 20:52:00,107.765,107.765,107.746,107.762,219599996.0
2005-05-25 20:53:00,107.761,107.766,107.714,107.727,1224000014.0
2005-05-25 20:54:00,107.739,107.768,107.723,107.746,569900002.0
2005-05-25 20:55:00,107.745,107.759,107.724,107.746,1601999990.0
2005-05-25 20:56:00,107.745,107.745,107.738,107.745,819699995.0
2005-05-25 20:57:00,107.746,107.766,107.728,107.73,1642100002.0
2005-05-25 20:58:00,107.76,107.76,107.74,107.74,1785799993.0
2005-05-25 20:59:00,107.72,107.75,107.72,107.74,1785799993.0
2005-05-25 21:00:00,107.736,107.769,107.731,107.752,1785799993.0
2005-05-25 21:01:00,107.765,107.774,107.744,107.767,1157000003.0
2005-05-25 21:02:00,107.747,107.754,107.741,107.744,818099992.0
2005-05-25 21:03:00,107.747,107.749,107.723,107.723,1060699999.0
2005-05-25 21:04:00,107.735,107.763,107.734,107.746,384900002.0
2005-05-25 21:05:00,107.763,107.771,107.741,107.741,657400011.0
2005-05-25 21:06:00,107.737,107.775,107.731,107.735,860900001.0
2005-05-25 21:07:00,107.732,107.742,107.725,107.735,1403999994.0
2005-05-25 21:08:00,107.733,107.739,107.715,107.734,669100002.0
2005-05-25 21:09:00,107.727,107.756,107.717,107.74,368600002.0
2005-05-25 21:10:00,107.736,107.744,107.729,107.733,396599997.0
2005-05-25 21:11:00,107.734,107.741,107.723,107.741,246100006.0
2005-05-25 21:12:00,107.728,107.752,107.724,107.745,505200000.0
2005-05-25 21:13:00,107.744,107.755,107.718,107.741,883299997.0
2005-05-25 21:14:00,107.745,107.762,107.726,107.734,1688900009.0
2005-05-25 21:15:00,107.742,107.764,107.719,107.741,1480099977.0
2005-05-25 21:16:00,107.725,107.746,107.718,107.74,1196399994.0
2005-05-25 21:17:00,107.725,107.73,107.71,107.72,1573900020.0
2005-05-25 21:18:00,107.7,107.731,107.69,107.69,1168700009.0
2005-05-25 21:19:00,107.682,107.708,107.668,107.695,1457499991.0
2005-05-25 21:20:00,107.689,107.711,107.684,107.711,1411999998.0
2005-05-25 21:21:00,107.688,107.694,107.682,107.682,1039100007.0
2005-05-25 21:22:00,107.685,107.716,107.68,107.687,1703700011.0
2005-05-25 21:23:00,107.721,107.728,107.679,107.679,915300003.0
2005-05-25 21:24:00,107.676,107.683,107.671,107.671,1521499995.0
2005-05-25 21:25:00,107.673,107.708,107.668,107.68,1483299996.0
2005-05-25 21:26:00,107.683,107.709,107.678,107.698,1124200003.0
2005-05-25 21:27:00,107.69,107.711,107.686,107.7,1126600009.0
2005-05-25 21:28:00,107.69,107.695,107.688,107.692,299300007.0
2005-05-25 21:29:00,107.692,107.703,107.68,107.687,947700006.0
2005-05-25 21:30:00,107.69,107.708,107.682,107.682,751700005.0
2005-05-25 21:31:00,107.691,107.713,107.684,107.684,184999996.0
2005-05-25 21:32:00,107.693,107.693,107.657,107.657,953000002.0
2005-05-25 21:33:00,107.655,107.671,107.655,107.665,299899997.0
2005-05-25 21:34:00,107.682,107.705,107.661,107.683,409399997.0
2005-05-25 21:35:00,107.667,107.679,107.667,107.67,357200001.0
2005-05-25 21:36:00,107.68,107.688,107.663,107.663,428800002.0
2005-05-25 21:37:00,107.672,107.692,107.662,107.692,438299999.0
2005-05-25 21:38:00,107.684,107.684,107.663,107.663,227799998.0
2005-05-25 21:39:00,107.677,107.698,107.657,107.67,452799999.0
2005-05-25 21:40:00,107.67,107.692,107.67,107.69,773000010.0
2005-05-25 21:41:00,107.691,107.711,107.674,107.674,375199998.0
2005-05-25 21:42:00,107.683,107.711,107.683,107.688,1293999997.0
2005-05-25 21:43:00,107.704,107.709,107.676,107.698,412499999.0
2005-05-25 21:44:00,107.707,107.721,107.683,107.705,1164000007.0
2005-05-25 21:45:00,107.714,107.722,107.689,107.704,661900010.0
2005-05-25 21:46:00,107.683,107.706,107.682,107.695,923499998.0
2005-05-25 21:47:00,107.682,107.695,107.678,107.69,602899993.0
2005-05-25 21:48:00,107.68,107.711,107.675,107.677,906199999.0
2005-05-25 21:49:00,107.676,107.708,107.674,107.705,676000003.0
2005-05-25 21:50:00,107.675,107.706,107.675,107.695,348399996.0
2005-05-25 21:51:00,107.68,107.713,107.68,107.705,424799996.0
2005-05-25 21:52:00,107.72,107.723,107.675,107.679,210100000.0
2005-05-25 21:53:00,107.675,107.675,107.67,107.675,294100002.0
2005-05-25 21:54:00,107.682,107.697,107.669,107.693,746999989.0
2005-05-25 21:55:00,107.688,107.696,107.683,107.685,229699998.0
2005-05-25 21:56:00,107.695,107.718,107.673,107.718,445599996.0
2005-05-25 21:57:00,107.688,107.716,107.676,107.716,264300003.0
2005-05-25 21:58:00,107.703,107.703,107.682,107.689,177000001.0
2005-05-25 21:59:00,107.687,107.707,107.675,107.675,519899992.0
2005-05-25 22:00:00,107.676,107.688,107.661,107.671,1087099988.0
2005-05-25 22:01:00,107.677,107.704,107.653,107.667,1170400009.0
2005-05-25 22:02:00,107.672,107.701,107.668,107.668,683100011.0
2005-05-25 22:03:00,107.674,107.706,107.674,107.698,429000002.0
2005-05-25 22:04:00,107.685,107.711,107.685,107.693,679199995.0
2005-05-25 22:05:00,107.686,107.698,107.676,107.683,308899994.0
2005-05-25 22:06:00,107.678,107.678,107.672,107.672,176600000.0
2005-05-25 22:07:00,107.682,107.693,107.677,107.686,373499995.0
2005-05-25 22:08:00,107.682,107.701,107.675,107.701,150299999.0
2005-05-25 22:09:00,107.71,107.71,107.666,107.666,211000002.0
2005-05-25 22:10:00,107.668,107.698,107.668,107.68,227400002.0
2005-05-25 22:11:00,107.671,107.699,107.662,107.686,572700005.0
2005-05-25 22:12:00,107.673,107.69,107.666,107.684,233199999.0
2005-05-25 22:13:00,107.689,107.711,107.679,107.709,593799990.0
2005-05-25 22:14:00,107.7,107.712,107.67,107.67,406900007.0
2005-05-25 22:15:00,107.687,107.699,107.667,107.699,289499992.0
2005-05-25 22:16:00,107.683,107.697,107.658,107.658,627100000.0
2005-05-25 22:17:00,107.674,107.697,107.666,107.67,331900008.0
2005-05-25 22:18:00,107.691,107.705,107.656,107.673,397300000.0
2005-05-25 22:19:00,107.67,107.678,107.67,107.675,450500009.0
2005-05-25 22:20:00,107.698,107.7,107.67,107.67,116599998.0
2005-05-25 22:21:00,107.68,107.696,107.68,107.681,269100003.0
2005-05-25 22:22:00,107.678,107.703,107.67,107.675,342900006.0
2005-05-25 22:23:00,107.672,107.696,107.671,107.676,246400006.0
2005-05-25 22:24:00,107.68,107.712,107.68,107.691,333800001.0
2005-05-25 22:25:00,107.685,107.702,107.669,107.689,217099997.0
2005-05-25 22:26:00,107.668,107.697,107.668,107.675,245599997.0
2005-05-25 22:27:00,107.688,107.711,107.662,107.676,1000400005.0
2005-05-25 22:28:00,107.673,107.705,107.673,107.695,350499996.0
2005-05-25 22:29:00,107.663,107.686,107.655,107.675,216799998.0
2005-05-25 22:30:00,107.673,107.678,107.661,107.668,333100002.0
2005-05-25 22:31:00,107.673,107.685,107.664,107.676,232200002.0
2005-05-25 22:32:00,107.687,107.687,107.652,107.678,373599992.0
2005-05-25 22:33:00,107.693,107.693,107.659,107.67,686000006.0
2005-05-25 22:34:00,107.681,107.694,107.62,107.62,787499996.0
2005-05-25 22:35:00,107.634,107.681,107.634,107.675,347100002.0
2005-05-25 22:36:00,107.681,107.693,107.674,107.683,834999994.0
2005-05-25 22:37:00,107.7,107.7,107.683,107.691,282099999.0
2005-05-25 22:38:00,107.697,107.705,107.673,107.678,319000003.0
2005-05-25 22:39:00,107.682,107.696,107.668,107.67,392500003.0
2005-05-25 22:40:00,107.682,107.716,107.668,107.668,891199998.0
2005-05-25 22:41:00,107.674,107.693,107.674,107.677,255999999.0
2005-05-25 22:42:00,107.665,107.691,107.661,107.678,198899998.0
2005-05-25 22:43:00,107.676,107.711,107.672,107.692,235200006.0
2005-05-25 22:44:00,107.688,107.696,107.679,107.679,183499999.0
2005-05-25 22:45:00,107.714,107.714,107.677,107.68,392200001.0
2005-05-25 22:46:00,107.703,107.703,107.676,107.684,377100000.0
2005-05-25 22:47:00,107.695,107.721,107.695,107.706,400199997.0
2005-05-25 22:48:00,107.73,107.738,107.699,107.7,259199996.0
2005-05-25 22:49:00,107.715,107.733,107.693,107.733,314099999.0
2005-05-25 22:50:00,107.708,107.732,107.695,107.695,500899999.0
2005-05-25 22:51:00,107.712,107.733,107.705,107.708,404099995.0
2005-05-25 22:52:00,107.714,107.735,107.694,107.694,324599996.0
2005-05-25 22:53:00,107.7,107.73,107.697,107.705,409000005.0
2005-05-25 22:54:00,107.729,107.729,107.701,107.718,247500004.0
2005-05-25 22:55:00,107.72,107.734,107.706,107.706,217800001.0
2005-05-25 22:56:00,107.7,107.7,107.693,107.695,238999993.0
2005-05-25 22:57:00,107.704,107.714,107.681,107.685,413800001.0
2005-05-25 22:58:00,107.689,107.714,107.689,107.707,159900000.0
2005-05-25 22:59:00,107.694,107.712,107.666,107.697,273700003.0
2005-05-25 23:00:00,107.709,107.743,107.697,107.697,167900001.0
2005-05-25 23:01:00,107.738,107.738,107.692,107.692,236100002.0
2005-05-25 23:02:00,107.715,107.721,107.687,107.687,193900003.0
2005-05-25 23:03:00,107.725,107.733,107.691,107.691,280700001.0
2005-05-25 23:04:00,107.703,107.711,107.687,107.7,190899997.0
2005-05-25 23:05:00,107.682,107.705,107.664,107.664,324299996.0
2005-05-25 23:06:00,107.669,107.7,107.669,107.691,139499996.0
2005-05-25 23:07:00,107.68,107.701,107.667,107.688,346900003.0
2005-05-25 23:08:00,107.695,107.701,107.659,107.659,145000001.0
2005-05-25 23:09:00,107.673,107.703,107.668,107.699,323199994.0
2005-05-25 23:10:00,107.715,107.718,107.684,107.684,353100002.0
2005-05-25 23:11:00,107.682,107.717,107.681,107.711,181700005.0
2005-05-25 23:12:00,107.676,107.705,107.671,107.705,229900003.0
2005-05-25 23:13:00,107.695,107.703,107.68,107.68,556500002.0
2005-05-25 23:14:00,107.707,107.71,107.681,107.681,199400002.0
2005-05-25 23:15:00,107.682,107.72,107.674,107.698,335500003.0
2005-05-25 23:16:00,107.695,107.707,107.686,107.697,250000000.0
2005-05-25 23:17:00,107.713,107.719,107.682,107.682,242900001.0
2005-05-25 23:18:00,107.693,107.722,107.686,107.712,167300001.0
2005-05-25 23:19:00,107.7,107.729,107.7,107.723,200799998.0
2005-05-25 23:20:00,107.705,107.74,107.705,107.74,206800001.0
2005-05-25 23:21:00,107.725,107.732,107.692,107.692,345700003.0
2005-05-25 23:22:00,107.688,107.737,107.688,107.73,211199998.0
2005-05-25 23:23:00,107.72,107.731,107.71,107.718,329200003.0
2005-05-25 23:24:00,107.7,107.716,107.69,107.712,235500000.0
2005-05-25 23:25:00,107.73,107.735,107.7,107.721,254599996.0
2005-05-25 23:26:00,107.706,107.73,107.704,107.73,288800009.0
2005-05-25 23:27:00,107.721,107.736,107.708,107.735,259600002.0
2005-05-25 23:28:00,107.695,107.725,107.692,107.721,147400000.0
2005-05-25 23:29:00,107.733,107.737,107.708,107.722,197799996.0
2005-05-25 23:30:00,107.724,107.739,107.694,107.701,245600000.0
2005-05-25 23:31:00,107.679,107.725,107.679,107.701,297700001.0
2005-05-25 23:32:00,107.689,107.713,107.689,107.708,256400004.0
2005-05-25 23:33:00,107.718,107.727,107.7,107.709,353799996.0
2005-05-25 23:34:00,107.68,107.72,107.677,107.72,207600000.0
2005-05-25 23:35:00,107.707,107.712,107.685,107.685,280699999.0
2005-05-25 23:36:00,107.67,107.675,107.665,107.672,234499998.0
2005-05-25 23:37:00,107.705,107.705,107.668,107.67,303700001.0
2005-05-25 23:38:00,107.678,107.713,107.675,107.695,339300003.0
2005-05-25 23:39:00,107.699,107.714,107.686,107.691,201800002.0
2005-05-25 23:40:00,107.68,107.691,107.669,107.678,234300005.0
2005-05-25 23:41:00,107.71,107.71,107.683,107.683,156800002.0
2005-05-25 23:42:00,107.679,107.701,107.679,107.691,249900001.0
2005-05-25 23:43:00,107.675,107.709,107.675,107.707,229099997.0
2005-05-25 23:44:00,107.698,107.705,107.68,107.68,232199999.0
2005-05-25 23:45:00,107.67,107.707,107.666,107.706,153999996.0
2005-05-25 23:46:00,107.7,107.7,107.664,107.664,249800000.0
2005-05-25 23:47:00,107.683,107.683,107.653,107.663,107599999.0
2005-05-25 23:48:00,107.7,107.7,107.671,107.7,341600001.0
2005-05-25 23:49:00,107.695,107.704,107.677,107.7,164400001.0
2005-05-25 23:50:00,107.659,107.67,107.658,107.659,149900001.0
2005-05-25 23:51:00,107.667,107.681,107.64,107.663,232799996.0
2005-05-25 23:52:00,107.668,107.696,107.655,107.689,126199998.0
2005-05-25 23:53:00,107.642,107.648,107.623,107.626,215599997.0
2005-05-25 23:54:00,107.61,107.634,107.602,107.602,465700009.0
2005-05-25 23:55:00,107.64,107.647,107.616,107.645,255699999.0
2005-05-25 23:56:00,107.64,107.648,107.615,107.615,393099998.0
2005-05-25 23:57:00,107.624,107.636,107.595,107.595,260999999.0
2005-05-25 23:58:00,107.612,107.621,107.605,107.614,232299995.0
2005-05-25 23:59:00,107.63,107.636,107.616,107.62,253799999.0
2005-05-26 00:00:00,107.634,107.634,107.608,107.629,182600004.0
2005-05-26 00:01:00,107.617,107.634,107.612,107.612,235100000.0
2005-05-26 00:02:00,107.623,107.633,107.614,107.625,273699999.0
2005-05-26 00:03:00,107.625,107.637,107.609,107.619,139999997.0
2005-05-26 00:04:00,107.605,107.644,107.601,107.625,352300001.0
2005-05-26 00:05:00,107.625,107.644,107.625,107.64,193699999.0
2005-05-26 00:06:00,107.652,107.66,107.626,107.642,197999999.0
2005-05-26 00:07:00,107.627,107.644,107.627,107.633,220199996.0
2005-05-26 00:08:00,107.632,107.641,107.609,107.624,302499997.0
2005-05-26 00:09:00,107.604,107.641,107.604,107.619,318799998.0
2005-05-26 00:10:00,107.632,107.639,107.612,107.637,269199997.0
2005-05-26 00:11:00,107.602,107.605,107.595,107.6,256299997.0
2005-05-26 00:12:00,107.621,107.63,107.614,107.63,193000004.0
2005-05-26 00:13:00,107.642,107.644,107.616,107.638,141900002.0
2005-05-26 00:14:00,107.635,107.636,107.618,107.618,232900000.0
2005-05-26 00:15:00,107.635,107.646,107.611,107.624,321500005.0
2005-05-26 00:16:00,107.656,107.658,107.6,107.6,109000001.0
2005-05-26 00:17:00,107.609,107.64,107.608,107.64,210200002.0
2005-05-26 00:18:00,107.625,107.639,107.616,107.619,278000006.0
2005-05-26 00:19:00,107.627,107.638,107.617,107.632,437399997.0
2005-05-26 00:20:00,107.619,107.652,107.619,107.647,277699996.0
2005-05-26 00:21:00,107.62,107.628,107.618,107.625,239000001.0
2005-05-26 00:22:00,107.616,107.641,107.616,107.627,253599994.0
2005-05-26 00:23:00,107.622,107.656,107.621,107.65,173200002.0
2005-05-26 00:24:00,107.64,107.65,107.63,107.647,359200002.0
2005-05-26 00:25:00,107.653,107.658,107.605,107.613,331899997.0
2005-05-26 00:26:00,107.632,107.641,107.614,107.633,241499999.0
2005-05-26 00:27:00,107.618,107.64,107.618,107.621,80200001.0
2005-05-26 00:28:00,107.608,107.637,107.606,107.637,337800000.0
2005-05-26 00:29:00,107.625,107.635,107.607,107.631,181499997.0
2005-05-26 00:30:00,107.63,107.652,107.63,107.64,212199999.0
2005-05-26 00:31:00,107.657,107.674,107.649,107.674,270300002.0
2005-05-26 00:32:00,107.65,107.657,107.645,107.645,156500005.0
2005-05-26 00:33:00,107.686,107.686,107.639,107.645,201500004.0
2005-05-26 00:34:00,107.653,107.674,107.653,107.659,163700001.0
2005-05-26 00:35:00,107.682,107.687,107.661,107.661,527400003.0
2005-05-26 00:36:00,107.661,107.698,107.661,107.696,240299998.0
2005-05-26 00:37:00,107.682,107.682,107.637,107.666,297999996.0
2005-05-26 00:38:00,107.671,107.686,107.656,107.656,82300002.0
2005-05-26 00:39:00,107.66,107.699,107.656,107.698,384700000.0
2005-05-26 00:40:00,107.7,107.7,107.663,107.687,311800003.0
2005-05-26 00:41:00,107.681,107.696,107.656,107.696,266300005.0
2005-05-26 00:42:00,107.699,107.699,107.655,107.661,283800001.0
2005-05-26 00:43:00,107.668,107.69,107.655,107.679,334400002.0
2005-05-26 00:44:00,107.677,107.696,107.664,107.688,261100001.0
2005-05-26 00:45:00,107.673,107.686,107.668,107.668,186099998.0
2005-05-26 00:46:00,107.672,107.678,107.658,107.672,125100002.0
2005-05-26 00:47:00,107.657,107.661,107.656,107.657,71400001.0
2005-05-26 00:48:00,107.671,107.685,107.659,107.685,221200001.0
2005-05-26 00:49:00,107.69,107.699,107.667,107.679,224200002.0
2005-05-26 00:50:00,107.678,107.691,107.666,107.687,178999998.0
2005-05-26 00:51:00,107.69,107.69,107.655,107.655,227399998.0
2005-05-26 00:52:00,107.664,107.709,107.664,107.699,384199993.0
2005-05-26 00:53:00,107.693,107.708,107.671,107.708,174299999.0
2005-05-26 00:54:00,107.695,107.707,107.695,107.702,353999997.0
2005-05-26 00:55:00,107.706,107.706,107.672,107.685,181999994.0
2005-05-26 00:56:00,107.702,107.709,107.667,107.667,202500000.0
2005-05-26 00:57:00,107.664,107.7,107.659,107.7,259100002.0
2005-05-26 00:58:00,107.708,107.716,107.693,107.693,321000004.0
2005-05-26 00:59:00,107.707,107.718,107.684,107.694,375700003.0
2005-05-26 01:00:00,107.705,107.717,107.692,107.717,332199998.0
2005-05-26 01:01:00,107.73,107.73,107.685,107.707,312299999.0
2005-05-26 01:02:00,107.705,107.727,107.696,107.722,207699999.0
2005-05-26 01:03:00,107.717,107.733,107.707,107.712,241200006.0
2005-05-26 01:04:00,107.705,107.71,107.696,107.696,237399998.0
2005-05-26 01:05:00,107.695,107.708,107.695,107.701,178499999.0
2005-05-26 01:06:00,107.69,107.726,107.685,107.726,265500003.0
2005-05-26 01:07:00,107.688,107.721,107.686,107.718,341500002.0
2005-05-26 01:08:00,107.714,107.73,107.698,107.706,298600000.0
2005-05-26 01:09:00,107.717,107.748,107.717,107.741,230099998.0
2005-05-26 01:10:00,107.741,107.741,107.702,107.725,205799999.0
2005-05-26 01:11:00,107.733,107.745,107.722,107.733,148900001.0
2005-05-26 01:12:00,107.74,107.751,107.729,107.732,241899999.0
2005-05-26 01:13:00,107.723,107.733,107.709,107.731,143399997.0
2005-05-26 01:14:00,107.737,107.745,107.714,107.717,114900000.0
2005-05-26 01:15:00,107.72,107.733,107.714,107.723,239200000.0
2005-05-26 01:16:00,107.738,107.744,107.724,107.733,244700002.0
2005-05-26 01:17:00,107.725,107.74,107.705,107.74,180800000.0
2005-05-26 01:18:00,107.715,107.715,107.71,107.715,177199998.0
2005-05-26 01:19:00,107.739,107.75,107.723,107.739,183800000.0
2005-05-26 01:20:00,107.722,107.728,107.709,107.72,421700005.0
2005-05-26 01:21:00,107.721,107.742,107.71,107.73,234699995.0
2005-05-26 01:22:00,107.72,107.747,107.715,107.733,360199997.0
2005-05-26 01:23:00,107.728,107.741,107.719,107.72,228999996.0
2005-05-26 01:24:00,107.74,107.745,107.703,107.703,163499998.0
2005-05-26 01:25:00,107.695,107.695,107.618,107.667,164899997.0
2005-05-26 01:26:00,107.688,107.703,107.674,107.689,157200001.0
2005-05-26 01:27:00,107.708,107.708,107.67,107.67,251299996.0
2005-05-26 01:28:00,107.683,107.69,107.658,107.662,209099995.0
2005-05-26 01:29:00,107.671,107.689,107.658,107.669,272799992.0
2005-05-26 01:30:00,107.664,107.692,107.664,107.676,91600002.0
2005-05-26 01:31:00,107.663,107.685,107.663,107.668,259300007.0
2005-05-26 01:32:00,107.665,107.672,107.646,107.662,160099998.0
2005-05-26 01:33:00,107.65,107.666,107.643,107.652,260600001.0
2005-05-26 01:34:00,107.635,107.666,107.632,107.633,314900004.0
2005-05-26 01:35:00,107.647,107.661,107.641,107.659,178400001.0
2005-05-26 01:36:00,107.633,107.675,107.625,107.675,253399996.0
2005-05-26 01:37:00,107.644,107.675,107.644,107.663,230099996.0
2005-05-26 01:38:00,107.668,107.668,107.651,107.663,220699999.0
2005-05-26 01:39:00,107.675,107.689,107.654,107.655,137700001.0
2005-05-26 01:40:00,107.673,107.714,107.673,107.708,196600001.0
2005-05-26 01:41:00,107.712,107.721,107.687,107.687,334899998.0
2005-05-26 01:42:00,107.691,107.723,107.691,107.711,176600005.0
2005-05-26 01:43:00,107.723,107.744,107.714,107.736,273600002.0
2005-05-26 01:44:00,107.728,107.754,107.728,107.748,364799992.0
2005-05-26 01:45:00,107.729,107.752,107.729,107.752,147199999.0
2005-05-26 01:46:00,107.755,107.766,107.752,107.756,294400003.0
2005-05-26 01:47:00,107.763,107.79,107.737,107.737,208100002.0
2005-05-26 01:48:00,107.736,107.757,107.71,107.71,310400008.0
2005-05-26 01:49:00,107.72,107.745,107.714,107.714,314599999.0
2005-05-26 01:50:00,107.718,107.752,107.718,107.75,325700000.0
2005-05-26 01:51:00,107.728,107.728,107.714,107.717,216600001.0
2005-05-26 01:52:00,107.72,107.731,107.715,107.725,352199999.0
2005-05-26 01:53:00,107.695,107.716,107.69,107.709,324500005.0
2005-05-26 01:54:00,107.708,107.745,107.708,107.745,244599998.0
2005-05-26 01:55:00,107.704,107.728,107.691,107.727,312899997.0
2005-05-26 01:56:00,107.742,107.75,107.721,107.745,310100000.0
2005-05-26 01:57:00,107.715,107.74,107.715,107.74,142599999.0
2005-05-26 01:58:00,107.768,107.77,107.731,107.731,157100004.0
2005-05-26 01:59:00,107.72,107.744,107.709,107.729,249599998.0
2005-05-26 02:00:00,107.715,107.735,107.701,107.718,332899995.0
2005-05-26 02:01:00,107.717,107.737,107.715,107.735,261499997.0
2005-05-26 02:02:00,107.741,107.758,107.73,107.73,343300008.0
2005-05-26 02:03:00,107.735,107.768,107.722,107.722,270100001.0
2005-05-26 02:04:00,107.72,107.739,107.718,107.718,88499999.0
2005-05-26 02:05:00,107.72,107.736,107.69,107.69,283499995.0
2005-05-26 02:06:00,107.722,107.725,107.704,107.712,199299997.0
2005-05-26 02:07:00,107.72,107.729,107.7,107.715,324899999.0
2005-05-26 02:08:00,107.7,107.73,107.697,107.723,106699999.0
2005-05-26 02:09:00,107.704,107.74,107.704,107.735,244899993.0
2005-05-26 02:10:00,107.713,107.735,107.704,107.713,384899998.0
2005-05-26 02:11:00,107.738,107.74,107.689,107.689,187800006.0
2005-05-26 02:12:00,107.682,107.689,107.667,107.674,315999993.0
2005-05-26 02:13:00,107.68,107.714,107.68,107.698,348300001.0
2005-05-26 02:14:00,107.682,107.712,107.682,107.702,132399998.0
2005-05-26 02:15:00,107.672,107.68,107.672,107.68,259300006.0
2005-05-26 02:16:00,107.727,107.727,107.688,107.69,248200004.0
2005-05-26 02:17:00,107.698,107.71,107.696,107.71,250099999.0
2005-05-26 02:18:00,107.728,107.739,107.71,107.71,354499997.0
2005-05-26 02:19:00,107.701,107.74,107.7,107.733,293499992.0
2005-05-26 02:20:00,107.692,107.756,107.692,107.75,288800002.0
2005-05-26 02:21:00,107.707,107.715,107.705,107.715,247499994.0
2005-05-26 02:22:00,107.723,107.752,107.723,107.752,241299997.0
2005-05-26 02:23:00,107.735,107.744,107.691,107.691,221199999.0
2005-05-26 02:24:00,107.688,107.688,107.676,107.678,199599999.0
2005-05-26 02:25:00,107.672,107.703,107.666,107.703,104299999.0
2005-05-26 02:26:00,107.674,107.687,107.667,107.686,223799997.0
2005-05-26 02:27:00,107.692,107.72,107.692,107.709,203999996.0
2005-05-26 02:28:00,107.704,107.725,107.704,107.709,166600002.0
2005-05-26 02:29:00,107.721,107.747,107.714,107.736,262099995.0
2005-05-26 02:30:00,107.73,107.752,107.72,107.748,174400000.0
2005-05-26 02:31:00,107.758,107.777,107.748,107.768,246999999.0
2005-05-26 02:32:00,107.74,107.759,107.736,107.743,230499997.0
2005-05-26 02:33:00,107.75,107.779,107.75,107.772,164700005.0
2005-05-26 02:34:00,107.743,107.743,107.734,107.736,226999998.0
2005-05-26 02:35:00,107.723,107.752,107.715,107.745,212200000.0
2005-05-26 02:36:00,107.73,107.734,107.714,107.721,123100003.0
2005-05-26 02:37:00,107.705,107.733,107.704,107.725,401600003.0
2005-05-26 02:38:00,107.718,107.745,107.715,107.738,270799999.0
2005-05-26 02:39:00,107.717,107.743,107.716,107.726,231999996.0
2005-05-26 02:40:00,107.754,107.754,107.719,107.733,364900009.0
2005-05-26 02:41:00,107.722,107.729,107.702,107.719,225500000.0
2005-05-26 02:42:00,107.713,107.722,107.708,107.718,285100001.0
2005-05-26 02:43:00,107.748,107.75,107.734,107.735,83400001.0
2005-05-26 02:44:00,107.728,107.762,107.728,107.746,286399996.0
2005-05-26 02:45:00,107.725,107.755,107.725,107.747,321800004.0
2005-05-26 02:46:00,107.763,107.768,107.707,107.715,327400000.0
2005-05-26 02:47:00,107.739,107.749,107.72,107.735,349800000.0
2005-05-26 02:48:00,107.745,107.751,107.711,107.751,260799999.0
2005-05-26 02:49:00,107.747,107.776,107.747,107.774,253799994.0
2005-05-26 02:50:00,107.743,107.771,107.736,107.757,192800002.0
2005-05-26 02:51:00,107.755,107.774,107.755,107.762,151399998.0
2005-05-26 02:52:00,107.748,107.763,107.744,107.756,351099997.0
2005-05-26 02:53:00,107.762,107.782,107.759,107.761,150500000.0
2005-05-26 02:54:00,107.759,107.771,107.751,107.751,226400005.0
2005-05-26 02:55:00,107.748,107.748,107.74,107.744,150099995.0
2005-05-26 02:56:00,107.75,107.762,107.721,107.739,311899999.0
2005-05-26 02:57:00,107.743,107.752,107.738,107.739,309099999.0
2005-05-26 02:58:00,107.74,107.763,107.735,107.748,287999999.0
2005-05-26 02:59:00,107.75,107.761,107.73,107.73,365600001.0
2005-05-26 03:00:00,107.734,107.746,107.727,107.729,325100004.0
2005-05-26 03:01:00,107.745,107.767,107.739,107.767,203500001.0
2005-05-26 03:02:00,107.742,107.757,107.742,107.742,314900010.0
2005-05-26 03:03:00,107.76,107.76,107.733,107.739,264000000.0
2005-05-26 03:04:00,107.75,107.768,107.748,107.763,239599998.0
2005-05-26 03:05:00,107.752,107.783,107.746,107.768,353999999.0
2005-05-26 03:06:00,107.765,107.786,107.765,107.785,367899998.0
2005-05-26 03:07:00,107.77,107.783,107.75,107.78,214100000.0
2005-05-26 03:08:00,107.78,107.789,107.75,107.781,190199999.0
2005-05-26 03:09:00,107.768,107.771,107.76,107.767,96399998.0
2005-05-26 03:10:00,107.79,107.804,107.782,107.782,274700002.0
2005-05-26 03:11:00,107.81,107.814,107.781,107.792,287399994.0
2005-05-26 03:12:00,107.78,107.798,107.776,107.776,94900002.0
2005-05-26 03:13:00,107.765,107.774,107.751,107.751,347099994.0
2005-05-26 03:14:00,107.771,107.774,107.732,107.732,153299997.0
2005-05-26 03:15:00,107.752,107.761,107.737,107.742,259000001.0
2005-05-26 03:16:00,107.725,107.772,107.725,107.768,379599995.0
2005-05-26 03:17:00,107.757,107.771,107.745,107.746,184100003.0
2005-05-26 03:18:00,107.74,107.761,107.734,107.744,153700002.0
2005-05-26 03:19:00,107.757,107.771,107.737,107.75,307300005.0
2005-05-26 03:20:00,107.767,107.776,107.75,107.758,202200002.0
2005-05-26 03:21:00,107.775,107.786,107.75,107.753,263400004.0
2005-05-26 03:22:00,107.77,107.779,107.77,107.777,152100005.0
2005-05-26 03:23:00,107.768,107.798,107.765,107.793,171400003.0
2005-05-26 03:24:00,107.792,107.792,107.765,107.774,230100006.0
2005-05-26 03:25:00,107.787,107.811,107.775,107.775,58500000.0
2005-05-26 03:26:00,107.795,107.836,107.795,107.83,317799999.0
2005-05-26 03:27:00,107.8,107.841,107.796,107.838,228500004.0
2005-05-26 03:28:00,107.814,107.841,107.814,107.82,316800004.0
2005-05-26 03:29:00,107.83,107.843,107.812,107.812,210199997.0
2005-05-26 03:30:00,107.81,107.842,107.81,107.83,174099999.0
2005-05-26 03:31:00,107.8,107.819,107.791,107.808,126900000.0
2005-05-26 03:32:00,107.811,107.826,107.807,107.817,327699998.0
2005-05-26 03:33:00,107.807,107.841,107.807,107.808,204900000.0
2005-05-26 03:34:00,107.828,107.839,107.805,107.805,288100005.0
2005-05-26 03:35:00,107.807,107.818,107.807,107.809,252499997.0
2005-05-26 03:36:00,107.831,107.847,107.817,107.817,273399997.0
2005-05-26 03:37:00,107.816,107.836,107.815,107.82,202000004.0
2005-05-26 03:38:00,107.817,107.826,107.813,107.813,216200006.0
2005-05-26 03:39:00,107.847,107.856,107.822,107.822,165999998.0
2005-05-26 03:40:00,107.828,107.841,107.809,107.829,319999997.0
2005-05-26 03:41:00,107.803,107.837,107.803,107.835,209100004.0
2005-05-26 03:42:00,107.812,107.839,107.812,107.823,198999998.0
2005-05-26 03:43:00,107.83,107.844,107.827,107.843,233100001.0
2005-05-26 03:44:00,107.833,107.846,107.811,107.814,193999997.0
2005-05-26 03:45:00,107.835,107.855,107.835,107.839,119300003.0
2005-05-26 03:46:00,107.847,107.856,107.828,107.829,291200002.0
2005-05-26 03:47:00,107.845,107.855,107.828,107.845,293400003.0
2005-05-26 03:48:00,107.845,107.859,107.829,107.851,198699996.0
2005-05-26 03:49:00,107.828,107.834,107.826,107.827,299600000.0
2005-05-26 03:50:00,107.842,107.85,107.812,107.828,308800004.0
2005-05-26 03:51:00,107.807,107.839,107.801,107.82,263899995.0
2005-05-26 03:52:00,107.828,107.846,107.809,107.809,243199998.0
2005-05-26 03:53:00,107.805,107.821,107.805,107.814,202000002.0
2005-05-26 03:54:00,107.819,107.843,107.814,107.825,210099999.0
2005-05-26 03:55:00,107.828,107.857,107.824,107.829,267199994.0
2005-05-26 03:56:00,107.837,107.847,107.808,107.815,336200004.0
2005-05-26 03:57:00,107.818,107.852,107.816,107.84,288999999.0
2005-05-26 03:58:00,107.821,107.839,107.821,107.835,233500004.0
2005-05-26 03:59:00,107.843,107.872,107.819,107.819,215499997.0
2005-05-26 04:00:00,107.83,107.871,107.83,107.871,87599997.0
2005-05-26 04:01:00,107.882,107.882,107.841,107.846,304500005.0
2005-05-26 04:02:00,107.862,107.87,107.843,107.843,179400000.0
2005-05-26 04:03:00,107.837,107.871,107.837,107.862,188400001.0
2005-05-26 04:04:00,107.875,107.885,107.855,107.881,312999995.0
2005-05-26 04:05:00,107.877,107.891,107.863,107.867,273500005.0
2005-05-26 04:06:00,107.897,107.903,107.863,107.863,332399998.0
2005-05-26 04:07:00,107.865,107.905,107.865,107.874,246900000.0
2005-05-26 04:08:00,107.88,107.895,107.866,107.874,305999998.0
2005-05-26 04:09:00,107.865,107.865,107.858,107.858,263700001.0
2005-05-26 04:10:00,107.87,107.881,107.862,107.864,176800003.0
2005-05-26 04:11:00,107.874,107.881,107.865,107.873,252800007.0
2005-05-26 04:12:00,107.866,107.875,107.863,107.875,214600002.0
2005-05-26 04:13:00,107.872,107.882,107.872,107.879,152600005.0
2005-05-26 04:14:00,107.87,107.898,107.865,107.874,187199998.0
2005-05-26 04:15:00,107.873,107.873,107.861,107.867,325999994.0
2005-05-26 04:16:00,107.867,107.879,107.861,107.874,238200004.0
2005-05-26 04:17:00,107.862,107.881,107.846,107.852,276599997.0
2005-05-26 04:18:00,107.859,107.877,107.836,107.85,252899998.0
2005-05-26 04:19:00,107.887,107.887,107.844,107.852,144699999.0
2005-05-26 04:20:00,107.852,107.878,107.851,107.851,139700000.0
2005-05-26 04:21:00,107.873,107.879,107.854,107.854,242800001.0
2005-05-26 04:22:00,107.888,107.888,107.849,107.85,241400002.0
2005-05-26 04:23:00,107.86,107.881,107.854,107.854,163900001.0
2005-05-26 04:24:00,107.84,107.853,107.84,107.853,212700001.0
2005-05-26 04:25:00,107.855,107.883,107.855,107.867,292300003.0
2005-05-26 04:26:00,107.855,107.862,107.85,107.862,288600002.0
2005-05-26 04:27:00,107.859,107.895,107.859,107.863,324800003.0
2005-05-26 04:28:00,107.865,107.871,107.859,107.859,283299996.0
2005-05-26 04:29:00,107.877,107.898,107.877,107.883,181099996.0
2005-05-26 04:30:00,107.905,107.916,107.87,107.876,171700000.0
2005-05-26 04:31:00,107.887,107.905,107.872,107.872,363100006.0
2005-05-26 04:32:00,107.858,107.9,107.858,107.884,258599998.0
2005-05-26 04:33:00,107.88,107.896,107.864,107.88,363499997.0
2005-05-26 04:34:00,107.87,107.918,107.87,107.918,213900002.0
2005-05-26 04:35:00,107.935,107.949,107.915,107.949,374900005.0
2005-05-26 04:36:00,107.916,107.941,107.916,107.939,117600001.0
2005-05-26 04:37:00,107.94,107.954,107.931,107.942,171299999.0
2005-05-26 04:38:00,107.964,107.996,107.964,107.995,235099997.0
2005-05-26 04:39:00,107.957,107.976,107.947,107.947,265700002.0
2005-05-26 04:40:00,107.972,107.976,107.958,107.964,279000000.0
2005-05-26 04:41:00,107.942,107.983,107.942,107.953,256900003.0
2005-05-26 04:42:00,107.976,107.991,107.948,107.948,271999995.0
2005-05-26 04:43:00,107.951,107.99,107.951,107.963,289999996.0
2005-05-26 04:44:00,107.965,107.993,107.949,107.949,231799998.0
2005-05-26 04:45:00,107.955,107.996,107.955,107.987,220199999.0
2005-05-26 04:46:00,107.959,107.99,107.959,107.972,190900002.0
2005-05-26 04:47:00,107.967,107.97,107.96,107.96,188499998.0
2005-05-26 04:48:00,107.968,107.973,107.959,107.968,211199997.0
2005-05-26 04:49:00,107.965,107.978,107.947,107.953,304100002.0
2005-05-26 04:50:00,107.933,107.959,107.932,107.946,171600002.0
2005-05-26 04:51:00,107.933,107.975,107.932,107.966,220800001.0
2005-05-26 04:52:00,107.958,107.983,107.948,107.948,287399999.0
2005-05-26 04:53:00,107.95,107.958,107.932,107.932,125000000.0
2005-05-26 04:54:00,107.939,107.969,107.939,107.966,214600004.0
2005-05-26 04:55:00,107.942,107.977,107.942,107.962,257199998.0
2005-05-26 04:56:00,107.944,107.955,107.922,107.927,254899999.0
2005-05-26 04:57:00,107.923,107.964,107.923,107.946,311000000.0
2005-05-26 04:58:00,107.946,107.965,107.934,107.934,236599999.0
2005-05-26 04:59:00,107.963,107.965,107.938,107.939,423899997.0
2005-05-26 05:00:00,107.927,107.934,107.924,107.934,300000000.0
2005-05-26 05:01:00,107.928,107.958,107.928,107.946,267900002.0
2005-05-26 05:02:00,107.927,107.966,107.919,107.941,315899994.0
2005-05-26 05:03:00,107.962,107.965,107.928,107.945,219899996.0
2005-05-26 05:04:00,107.949,107.971,107.948,107.948,189600003.0
2005-05-26 05:05:00,107.955,107.973,107.942,107.95,256800007.0
2005-05-26 05:06:00,107.96,107.962,107.928,107.928,350399996.0
2005-05-26 05:07:00,107.943,107.957,107.934,107.942,367600003.0
2005-05-26 05:08:00,107.936,107.948,107.923,107.923,203400002.0
2005-05-26 05:09:00,107.93,107.953,107.927,107.951,362099996.0
2005-05-26 05:10:00,107.954,107.961,107.929,107.929,213699999.0
2005-05-26 05:11:00,107.92,107.925,107.915,107.925,143899999.0
2005-05-26 05:12:00,107.94,107.957,107.935,107.95,255300005.0
2005-05-26 05:13:00,107.938,107.958,107.938,107.95,104000000.0
2005-05-26 05:14:00,107.95,107.953,107.919,107.932,293899998.0
2005-05-26 05:15:00,107.927,107.948,107.917,107.922,216900002.0
2005-05-26 05:16:00,107.918,107.94,107.905,107.933,453300000.0
2005-05-26 05:17:00,107.916,107.925,107.911,107.925,262900000.0
2005-05-26 05:18:00,107.918,107.945,107.918,107.923,260400000.0
2005-05-26 05:19:00,107.914,107.96,107.914,107.93,328799999.0
2005-05-26 05:20:00,107.937,107.95,107.919,107.919,197600002.0
2005-05-26 05:21:00,107.918,107.95,107.914,107.929,304900002.0
2005-05-26 05:22:00,107.932,107.95,107.923,107.95,225099999.0
2005-05-26 05:23:00,107.953,107.954,107.921,107.926,227300002.0
2005-05-26 05:24:00,107.923,107.941,107.914,107.919,229399996.0
2005-05-26 05:25:00,107.925,107.95,107.915,107.922,232600002.0
2005-05-26 05:26:00,107.905,107.949,107.905,107.919,244599997.0
2005-05-26 05:27:00,107.921,107.923,107.912,107.923,205600001.0
2005-05-26 05:28:00,107.93,107.95,107.93,107.93,139700003.0
2005-05-26 05:29:00,107.92,107.946,107.915,107.93,292999994.0
2005-05-26 05:30:00,107.928,107.948,107.915,107.924,340200003.0
2005-05-26 05:31:00,107.915,107.946,107.911,107.922,306199999.0
2005-05-26 05:32:00,107.911,107.944,107.908,107.911,207900000.0
2005-05-26 05:33:00,107.892,107.955,107.892,107.955,275800000.0
2005-05-26 05:34:00,107.914,107.943,107.903,107.934,437100001.0
2005-05-26 05:35:00,107.908,107.918,107.908,107.911,244899997.0
2005-05-26 05:36:00,107.912,107.927,107.912,107.926,177200004.0
2005-05-26 05:37:00,107.903,107.91,107.901,107.905,147700003.0
2005-05-26 05:38:00,107.918,107.937,107.918,107.928,270200003.0
2005-05-26 05:39:00,107.905,107.93,107.893,107.913,146099998.0
2005-05-26 05:40:00,107.912,107.934,107.912,107.912,125999997.0
2005-05-26 05:41:00,107.921,107.945,107.907,107.907,193399997.0
2005-05-26 05:42:00,107.913,107.944,107.913,107.94,174500004.0
2005-05-26 05:43:00,107.94,107.94,107.908,107.913,202600001.0
2005-05-26 05:44:00,107.906,107.946,107.901,107.941,313099997.0
2005-05-26 05:45:00,107.931,107.931,107.887,107.897,251200001.0
2005-05-26 05:46:00,107.922,107.932,107.908,107.932,340700002.0
2005-05-26 05:47:00,107.895,107.927,107.895,107.903,222199996.0
2005-05-26 05:48:00,107.917,107.93,107.885,107.9,195899996.0
2005-05-26 05:49:00,107.906,107.937,107.89,107.93,185300000.0
2005-05-26 05:50:00,107.937,107.937,107.905,107.912,272199997.0
2005-05-26 05:51:00,107.892,107.915,107.881,107.882,207700000.0
2005-05-26 05:52:00,107.915,107.92,107.898,107.912,276900004.0
2005-05-26 05:53:00,107.913,107.948,107.913,107.928,141899996.0
2005-05-26 05:54:00,107.935,107.948,107.913,107.918,345400001.0
2005-05-26 05:55:00,107.915,107.915,107.907,107.915,177400002.0
2005-05-26 05:56:00,107.94,107.94,107.916,107.927,264000002.0
2005-05-26 05:57:00,107.937,107.945,107.919,107.943,159399996.0
2005-05-26 05:58:00,107.932,107.934,107.91,107.91,313300004.0
2005-05-26 05:59:00,107.923,107.941,107.914,107.914,219699998.0
2005-05-26 06:00:00,107.9,107.907,107.898,107.905,252000001.0
2005-05-26 06:01:00,107.902,107.937,107.896,107.933,323500000.0
2005-05-26 06:02:00,107.895,107.898,107.888,107.895,297200002.0
2005-05-26 06:03:00,107.907,107.935,107.905,107.926,366800001.0
2005-05-26 06:04:00,107.92,107.922,107.899,107.899,200299999.0
2005-05-26 06:05:00,107.917,107.934,107.9,107.922,160599998.0
2005-05-26 06:06:00,107.902,107.924,107.888,107.9,258100000.0
2005-05-26 06:07:00,107.9,107.925,107.9,107.904,322300005.0
2005-05-26 06:08:00,107.915,107.922,107.886,107.901,243700003.0
2005-05-26 06:09:00,107.902,107.916,107.902,107.909,215300000.0
2005-05-26 06:10:00,107.92,107.925,107.89,107.89,106600001.0
2005-05-26 06:11:00,107.898,107.914,107.898,107.91,456000007.0
2005-05-26 06:12:00,107.91,107.914,107.881,107.899,210100001.0
2005-05-26 06:13:00,107.891,107.914,107.885,107.885,274500002.0
2005-05-26 06:14:00,107.905,107.908,107.879,107.886,247600000.0
2005-05-26 06:15:00,107.88,107.885,107.849,107.849,209100006.0
2005-05-26 06:16:00,107.882,107.886,107.854,107.854,179600005.0
2005-05-26 06:17:00,107.853,107.884,107.849,107.863,296300001.0
2005-05-26 06:18:00,107.854,107.86,107.854,107.859,136799999.0
2005-05-26 06:19:00,107.87,107.874,107.852,107.852,218700006.0
2005-05-26 06:20:00,107.86,107.881,107.855,107.863,277200002.0
2005-05-26 06:21:00,107.896,107.9,107.869,107.87,149600001.0
2005-05-26 06:22:00,107.87,107.905,107.859,107.905,309199998.0
2005-05-26 06:23:00,107.856,107.875,107.847,107.858,305499997.0
2005-05-26 06:24:00,107.851,107.872,107.851,107.872,286100004.0
2005-05-26 06:25:00,107.882,107.912,107.88,107.9,255100000.0
2005-05-26 06:26:00,107.865,107.908,107.865,107.892,340899998.0
2005-05-26 06:27:00,107.882,107.897,107.874,107.897,240900000.0
2005-05-26 06:28:00,107.905,107.92,107.895,107.916,234500001.0
2005-05-26 06:29:00,107.922,107.943,107.92,107.924,315200000.0
2005-05-26 06:30:00,107.917,107.926,107.906,107.926,316700001.0
2005-05-26 06:31:00,107.902,107.933,107.902,107.918,388399989.0
2005-05-26 06:32:00,107.932,107.949,107.932,107.949,277400003.0
2005-05-26 06:33:00,107.95,107.956,107.927,107.927,127900001.0
2005-05-26 06:34:00,107.955,107.964,107.927,107.93,372599995.0
2005-05-26 06:35:00,107.94,107.973,107.929,107.929,359199999.0
2005-05-26 06:36:00,107.918,107.963,107.918,107.963,168099996.0
2005-05-26 06:37:00,107.94,107.957,107.928,107.934,340699999.0
2005-05-26 06:38:00,107.93,107.93,107.91,107.925,224099995.0
2005-05-26 06:39:00,107.937,107.953,107.937,107.94,309699996.0
2005-05-26 06:40:00,107.972,107.98,107.94,107.944,164400001.0
2005-05-26 06:41:00,107.958,107.971,107.95,107.958,107099998.0
2005-05-26 06:42:00,107.957,107.995,107.957,107.989,144399996.0
2005-05-26 06:43:00,107.98,107.982,107.961,107.961,23700000.0
2005-05-26 06:44:00,107.975,107.986,107.947,107.977,234200002.0
2005-05-26 06:45:00,107.943,107.96,107.943,107.947,198099999.0
2005-05-26 06:46:00,107.972,107.986,107.965,107.982,194699999.0
2005-05-26 06:47:00,107.972,107.972,107.948,107.948,215199998.0
2005-05-26 06:48:00,107.945,107.945,107.934,107.945,151299996.0
2005-05-26 06:49:00,107.948,107.948,107.927,107.947,129400001.0
2005-05-26 06:50:00,107.965,107.97,107.914,107.914,139700001.0
2005-05-26 06:51:00,107.91,107.921,107.898,107.909,314399996.0
2005-05-26 06:52:00,107.925,107.943,107.918,107.943,419600000.0
2005-05-26 06:53:00,107.923,107.944,107.923,107.927,304800000.0
2005-05-26 06:54:00,107.929,107.961,107.929,107.961,119200002.0
2005-05-26 06:55:00,107.965,107.988,107.964,107.97,406700001.0
2005-05-26 06:56:00,107.968,107.99,107.955,107.983,265699994.0
2005-05-26 06:57:00,107.953,107.976,107.95,107.95,267799999.0
2005-05-26 06:58:00,107.967,107.981,107.957,107.957,188599998.0
2005-05-26 06:59:00,107.965,107.972,107.948,107.954,290400002.0
2005-05-26 07:00:00,107.958,107.974,107.953,107.961,234299999.0
2005-05-26 07:01:00,107.972,107.972,107.937,107.951,302999998.0
2005-05-26 07:02:00,107.965,107.984,107.965,107.978,212299999.0
2005-05-26 07:03:00,107.977,107.979,107.955,107.955,329700004.0
2005-05-26 07:04:00,107.967,107.995,107.967,107.979,177500003.0
2005-05-26 07:05:00,107.989,108.025,107.989,107.999,251399998.0
2005-05-26 07:06:00,108.0,108.017,107.989,107.989,218300002.0
2005-05-26 07:07:00,107.983,107.983,107.956,107.959,401000005.0
2005-05-26 07:08:00,107.945,107.962,107.945,107.962,153900003.0
2005-05-26 07:09:00,107.967,107.986,107.967,107.973,204000001.0
2005-05-26 07:10:00,107.974,107.996,107.973,107.973,251199997.0
2005-05-26 07:11:00,107.982,108.012,107.982,108.004,219799996.0
2005-05-26 07:12:00,107.98,108.004,107.971,108.003,288300002.0
2005-05-26 07:13:00,107.997,108.024,107.989,108.019,155700002.0
2005-05-26 07:14:00,108.02,108.049,108.02,108.029,218799994.0
2005-05-26 07:15:00,108.04,108.04,108.009,108.009,166200001.0
2005-05-26 07:16:00,107.978,107.999,107.968,107.968,274199998.0
2005-05-26 07:17:00,107.982,107.99,107.93,107.931,242700004.0
2005-05-26 07:18:00,107.931,107.931,107.914,107.919,267799998.0
2005-05-26 07:19:00,107.93,107.955,107.93,107.955,196500001.0
2005-05-26 07:20:00,107.94,107.968,107.936,107.943,192100000.0
2005-05-26 07:21:00,107.935,107.949,107.913,107.913,66600000.0
2005-05-26 07:22:00,107.895,107.92,107.885,107.89,301700006.0
2005-05-26 07:23:00,107.89,107.92,107.89,107.897,160300003.0
2005-05-26 07:24:00,107.883,107.912,107.881,107.893,355000005.0
2005-05-26 07:25:00,107.892,107.905,107.885,107.895,96500002.0
2005-05-26 07:26:00,107.905,107.932,107.896,107.896,254000001.0
2005-05-26 07:27:00,107.897,107.931,107.897,107.908,267700002.0
2005-05-26 07:28:00,107.938,107.94,107.91,107.91,189099999.0
2005-05-26 07:29:00,107.902,107.902,107.88,107.893,184500000.0
2005-05-26 07:30:00,107.887,107.921,107.887,107.895,320999994.0
2005-05-26 07:31:00,107.892,107.925,107.886,107.925,185699996.0
2005-05-26 07:32:00,107.913,107.935,107.904,107.918,455100004.0
2005-05-26 07:33:00,107.9,107.92,107.892,107.902,255100005.0
2005-05-26 07:34:00,107.926,107.94,107.897,107.9,204899996.0
2005-05-26 07:35:00,107.899,107.921,107.899,107.9,123499999.0
2005-05-26 07:36:00,107.905,107.916,107.896,107.909,262299998.0
2005-05-26 07:37:00,107.918,107.951,107.918,107.943,122000003.0
2005-05-26 07:38:00,107.94,107.953,107.909,107.943,232900003.0
2005-05-26 07:39:00,107.948,107.962,107.94,107.942,137800007.0
2005-05-26 07:40:00,107.944,107.947,107.929,107.929,344500000.0
2005-05-26 07:41:00,107.932,107.947,107.928,107.947,214200000.0
2005-05-26 07:42:00,107.925,107.925,107.904,107.904,177599996.0
2005-05-26 07:43:00,107.932,107.935,107.915,107.932,240199997.0
2005-05-26 07:44:00,107.937,107.946,107.914,107.922,307699997.0
2005-05-26 07:45:00,107.927,107.94,107.923,107.923,203899994.0
2005-05-26 07:46:00,107.919,107.932,107.898,107.898,150000004.0
2005-05-26 07:47:00,107.913,107.924,107.904,107.905,167399999.0
2005-05-26 07:48:00,107.912,107.92,107.869,107.889,222099996.0
2005-05-26 07:49:00,107.925,107.928,107.899,107.899,100300000.0
2005-05-26 07:50:00,107.878,107.897,107.878,107.897,127900001.0
2005-05-26 07:51:00,107.874,107.895,107.859,107.862,209600001.0
2005-05-26 07:52:00,107.845,107.878,107.837,107.878,224199994.0
2005-05-26 07:53:00,107.88,107.923,107.874,107.921,149800001.0
2005-05-26 07:54:00,107.887,107.907,107.879,107.907,136500000.0
2005-05-26 07:55:00,107.91,107.933,107.903,107.906,155700000.0
2005-05-26 07:56:00,107.927,107.927,107.899,107.899,188799996.0
2005-05-26 07:57:00,107.912,107.941,107.911,107.926,329000004.0
2005-05-26 07:58:00,107.917,107.952,107.909,107.948,204800000.0
2005-05-26 07:59:00,107.932,107.935,107.899,107.899,118900001.0
2005-05-26 08:00:00,107.902,107.904,107.881,107.886,76199998.0
2005-05-26 08:01:00,107.898,107.906,107.893,107.893,488500003.0
2005-05-26 08:02:00,107.89,107.903,107.878,107.888,268399995.0
2005-05-26 08:03:00,107.9,107.904,107.883,107.886,383900000.0
2005-05-26 08:04:00,107.89,107.898,107.865,107.865,210700000.0
2005-05-26 08:05:00,107.882,107.894,107.859,107.859,203300001.0
2005-05-26 08:06:00,107.863,107.875,107.858,107.858,230000004.0
2005-05-26 08:07:00,107.858,107.887,107.854,107.868,258500001.0
2005-05-26 08:08:00,107.878,107.896,107.878,107.896,181600000.0
2005-05-26 08:09:00,107.905,107.923,107.892,107.92,269300005.0
2005-05-26 08:10:00,107.908,107.926,107.908,107.916,110999999.0
2005-05-26 08:11:00,107.903,107.928,107.903,107.928,322899996.0
2005-05-26 08:12:00,107.923,107.946,107.902,107.902,210500000.0
2005-05-26 08:13:00,107.914,107.916,107.89,107.89,161099997.0
2005-05-26 08:14:00,107.915,107.92,107.889,107.889,189700001.0
2005-05-26 08:15:00,107.902,107.92,107.899,107.92,274599995.0
2005-05-26 08:16:00,107.93,107.941,107.915,107.924,148000001.0
2005-05-26 08:17:00,107.931,107.958,107.918,107.918,463199995.0
2005-05-26 08:18:00,107.908,107.927,107.895,107.903,254699993.0
2005-05-26 08:19:00,107.893,107.921,107.89,107.918,158800003.0
2005-05-26 08:20:00,107.895,107.9,107.887,107.888,201399999.0
2005-05-26 08:21:00,107.907,107.921,107.897,107.904,270599998.0
2005-05-26 08:22:00,107.902,107.902,107.876,107.876,116000004.0
2005-05-26 08:23:00,107.88,107.889,107.873,107.873,282599998.0
2005-05-26 08:24:00,107.88,107.899,107.88,107.889,364099992.0
2005-05-26 08:25:00,107.894,107.901,107.874,107.874,255500005.0
2005-05-26 08:26:00,107.876,107.876,107.853,107.853,250000000.0
2005-05-26 08:27:00,107.859,107.889,107.859,107.886,201999998.0
2005-05-26 08:28:00,107.893,107.908,107.893,107.899,88299998.0
2005-05-26 08:29:00,107.898,107.925,107.897,107.913,267200001.0
2005-05-26 08:30:00,107.893,107.918,107.88,107.891,292100008.0
2005-05-26 08:31:00,107.898,107.927,107.898,107.903,233400005.0
2005-05-26 08:32:00,107.91,107.92,107.905,107.913,202800003.0
2005-05-26 08:33:00,107.914,107.922,107.903,107.914,246299992.0
2005-05-26 08:34:00,107.915,107.928,107.91,107.91,181800000.0
2005-05-26 08:35:00,107.913,107.923,107.91,107.919,256100006.0
2005-05-26 08:36:00,107.915,107.945,107.915,107.945,240100003.0
2005-05-26 08:37:00,107.958,107.977,107.958,107.962,413699995.0
2005-05-26 08:38:00,107.958,107.98,107.95,107.959,394299997.0
2005-05-26 08:39:00,107.951,107.972,107.95,107.967,239299999.0
2005-05-26 08:40:00,107.97,108.012,107.97,108.012,252500004.0
2005-05-26 08:41:00,108.028,108.037,108.009,108.026,259300000.0
2005-05-26 08:42:00,108.03,108.055,108.024,108.047,267700000.0
2005-05-26 08:43:00,108.052,108.054,108.024,108.024,124500001.0
2005-05-26 08:44:00,107.998,107.998,107.929,107.929,182600000.0
2005-05-26 08:45:00,107.928,107.966,107.926,107.966,415600001.0
2005-05-26 08:46:00,107.965,107.965,107.946,107.946,127499998.0
2005-05-26 08:47:00,107.955,107.976,107.955,107.97,376200002.0
2005-05-26 08:48:00,107.988,108.024,107.988,108.01,124000000.0
2005-05-26 08:49:00,108.01,108.01,107.986,107.997,303000002.0
2005-05-26 08:50:00,107.995,108.026,107.995,108.021,246100002.0
2005-05-26 08:51:00,107.988,107.995,107.973,107.981,187600003.0
2005-05-26 08:52:00,107.971,107.971,107.947,107.966,285200004.0
2005-05-26 08:53:00,107.982,108.001,107.971,107.974,259000001.0
2005-05-26 08:54:00,107.983,108.0,107.959,107.959,377900002.0
2005-05-26 08:55:00,107.936,107.939,107.927,107.939,197400003.0
2005-05-26 08:56:00,107.97,107.974,107.933,107.954,323300001.0
2005-05-26 08:57:00,107.984,107.996,107.965,107.965,178400002.0
2005-05-26 08:58:00,107.974,108.018,107.974,108.013,195700000.0
2005-05-26 08:59:00,108.023,108.03,107.986,107.987,365900005.0
2005-05-26 09:00:00,108.0,108.002,107.988,107.992,494799990.0
2005-05-26 09:01:00,108.007,108.015,107.983,108.001,185299996.0
2005-05-26 09:02:00,108.02,108.033,107.999,107.999,188000001.0
2005-05-26 09:03:00,107.987,108.017,107.987,108.001,368600001.0
2005-05-26 09:04:00,108.01,108.012,107.994,107.994,132700000.0
2005-05-26 09:05:00,108.002,108.003,107.938,107.973,299199996.0
2005-05-26 09:06:00,107.992,108.015,107.992,108.009,209299998.0
2005-05-26 09:07:00,108.004,108.01,107.988,107.988,210699999.0
2005-05-26 09:08:00,108.019,108.028,108.002,108.012,133900000.0
2005-05-26 09:09:00,108.015,108.019,108.006,108.01,114600000.0
2005-05-26 09:10:00,108.022,108.034,108.008,108.008,259099998.0
2005-05-26 09:11:00,108.013,108.02,107.995,108.007,352900002.0
2005-05-26 09:12:00,108.022,108.047,108.002,108.002,313000005.0
2005-05-26 09:13:00,108.01,108.035,108.004,108.008,194299998.0
2005-05-26 09:14:00,107.995,108.015,107.993,108.0,201000003.0
2005-05-26 09:15:00,108.001,108.017,107.99,108.007,170599998.0
2005-05-26 09:16:00,108.019,108.027,108.01,108.01,244800003.0
2005-05-26 09:17:00,108.011,108.019,107.979,107.985,216699999.0
2005-05-26 09:18:00,107.992,108.012,107.985,107.985,164699999.0
2005-05-26 09:19:00,107.987,107.995,107.954,107.988,215999998.0
2005-05-26 09:20:00,108.022,108.025,108.002,108.002,337000000.0
2005-05-26 09:21:00,108.003,108.02,107.982,108.005,182999999.0
2005-05-26 09:22:00,107.996,108.005,107.994,108.005,201399999.0
2005-05-26 09:23:00,108.003,108.003,107.997,107.998,238500002.0
2005-05-26 09:24:00,108.012,108.02,107.985,108.011,233999997.0
2005-05-26 09:25:00,108.015,108.033,107.999,108.0,178200001.0
2005-05-26 09:26:00,108.011,108.025,107.998,108.011,130000003.0
2005-05-26 09:27:00,108.014,108.038,108.014,108.03,146999999.0
2005-05-26 09:28:00,108.045,108.056,108.029,108.047,134800001.0
2005-05-26 09:29:00,108.043,108.061,108.032,108.042,482200003.0
2005-05-26 09:30:00,108.038,108.048,108.028,108.041,210700000.0
2005-05-26 09:31:00,108.043,108.061,108.036,108.061,158999998.0
2005-05-26 09:32:00,108.082,108.099,108.072,108.083,332000002.0
2005-05-26 09:33:00,108.075,108.113,108.075,108.09,272300002.0
2005-05-26 09:34:00,108.092,108.114,108.092,108.111,131599997.0
2005-05-26 09:35:00,108.103,108.118,108.09,108.103,266599995.0
2005-05-26 09:36:00,108.09,108.115,108.082,108.102,294000003.0
2005-05-26 09:37:00,108.108,108.108,108.086,108.093,186699999.0
2005-05-26 09:38:00,108.095,108.136,108.089,108.119,217999996.0
2005-05-26 09:39:00,108.109,108.12,108.082,108.082,191199996.0
2005-05-26 09:40:00,108.085,108.088,108.072,108.072,183500002.0
2005-05-26 09:41:00,108.058,108.076,108.055,108.069,113699999.0
2005-05-26 09:42:00,108.08,108.11,108.08,108.095,217500003.0
2005-05-26 09:43:00,108.099,108.099,108.078,108.081,213499997.0
2005-05-26 09:44:00,108.092,108.101,108.083,108.083,122800000.0
2005-05-26 09:45:00,108.085,108.085,108.073,108.083,160500000.0
2005-05-26 09:46:00,108.095,108.107,108.082,108.089,171200001.0
2005-05-26 09:47:00,108.095,108.112,108.095,108.112,126899999.0
2005-05-26 09:48:00,108.094,108.132,108.094,108.119,173700004.0
2005-05-26 09:49:00,108.1,108.132,108.1,108.125,244499997.0
2005-05-26 09:50:00,108.111,108.12,108.095,108.095,255600004.0
2005-05-26 09:51:00,108.094,108.096,108.069,108.081,169100001.0
2005-05-26 09:52:00,108.063,108.095,108.053,108.091,229100000.0
2005-05-26 09:53:00,108.085,108.085,108.059,108.059,91499999.0
2005-05-26 09:54:00,108.064,108.079,108.054,108.059,179900002.0
2005-05-26 09:55:00,108.074,108.081,108.059,108.081,319899994.0
2005-05-26 09:56:00,108.068,108.079,108.056,108.067,400500004.0
2005-05-26 09:57:00,108.058,108.071,108.056,108.069,241499997.0
2005-05-26 09:58:00,108.079,108.08,108.059,108.06,252799998.0
2005-05-26 09:59:00,108.068,108.091,108.068,108.091,42200000.0
2005-05-26 10:00:00,108.071,108.082,108.069,108.069,419899995.0
2005-05-26 10:01:00,108.072,108.09,108.068,108.077,211399999.0
2005-05-26 10:02:00,108.072,108.09,108.065,108.08,337400007.0
2005-05-26 10:03:00,108.077,108.089,108.07,108.086,302699997.0
2005-05-26 10:04:00,108.094,108.102,108.081,108.086,219799996.0
2005-05-26 10:05:00,108.095,108.114,108.092,108.092,136900002.0
2005-05-26 10:06:00,108.077,108.111,108.076,108.097,304000002.0
2005-05-26 10:07:00,108.085,108.105,108.073,108.084,330699992.0
2005-05-26 10:08:00,108.087,108.091,108.08,108.08,276200003.0
2005-05-26 10:09:00,108.084,108.115,108.084,108.086,248599999.0
2005-05-26 10:10:00,108.09,108.094,108.074,108.086,365100000.0
2005-05-26 10:11:00,108.102,108.102,108.037,108.071,317800001.0
2005-05-26 10:12:00,108.085,108.116,108.085,108.088,206200003.0
2005-05-26 10:13:00,108.09,108.111,108.076,108.076,259300000.0
2005-05-26 10:14:00,108.085,108.09,108.028,108.051,168099998.0
2005-05-26 10:15:00,108.062,108.071,108.046,108.054,308299999.0
2005-05-26 10:16:00,108.061,108.087,108.061,108.079,125200001.0
2005-05-26 10:17:00,108.055,108.097,108.04,108.095,278100001.0
2005-05-26 10:18:00,108.089,108.109,108.089,108.107,354100005.0
2005-05-26 10:19:00,108.1,108.113,108.086,108.111,344599998.0
2005-05-26 10:20:00,108.122,108.131,108.095,108.102,168999998.0
2005-05-26 10:21:00,108.12,108.125,108.087,108.099,244900003.0
2005-05-26 10:22:00,108.088,108.1,108.072,108.081,314000003.0
2005-05-26 10:23:00,108.085,108.108,108.085,108.108,161600004.0
2005-05-26 10:24:00,108.107,108.107,108.062,108.063,320599998.0
2005-05-26 10:25:00,108.07,108.075,108.07,108.075,178600002.0
2005-05-26 10:26:00,108.065,108.089,108.044,108.071,240700000.0
2005-05-26 10:27:00,108.059,108.069,108.055,108.069,249199998.0
2005-05-26 10:28:00,108.078,108.091,108.056,108.072,233400000.0
2005-05-26 10:29:00,108.055,108.062,108.052,108.052,219300002.0
2005-05-26 10:30:00,108.07,108.075,108.043,108.054,120700001.0
2005-05-26 10:31:00,108.04,108.058,108.031,108.043,177800003.0
2005-05-26 10:32:00,108.048,108.055,108.033,108.034,210199999.0
2005-05-26 10:33:00,108.028,108.046,108.016,108.031,226400003.0
2005-05-26 10:34:00,108.025,108.063,108.025,108.061,297700006.0
2005-05-26 10:35:00,108.038,108.043,108.03,108.043,103799998.0
2005-05-26 10:36:00,108.04,108.057,108.04,108.057,97699999.0
2005-05-26 10:37:00,108.085,108.097,108.084,108.084,84400000.0
2005-05-26 10:38:00,108.08,108.1,108.073,108.095,230100007.0
2005-05-26 10:39:00,108.08,108.093,108.074,108.083,143699999.0
2005-05-26 10:40:00,108.083,108.086,108.074,108.074,161699997.0
2005-05-26 10:41:00,108.073,108.082,108.058,108.073,112500000.0
2005-05-26 10:42:00,108.073,108.073,108.063,108.073,265300003.0
2005-05-26 10:43:00,108.088,108.089,108.068,108.068,102900001.0
2005-05-26 10:44:00,108.082,108.085,108.065,108.065,274399994.0
2005-05-26 10:45:00,108.075,108.1,108.072,108.086,82899999.0
2005-05-26 10:46:00,108.095,108.104,108.061,108.076,232399999.0
2005-05-26 10:47:00,108.074,108.102,108.067,108.067,344399994.0
2005-05-26 10:48:00,108.07,108.082,108.061,108.078,324999996.0
2005-05-26 10:49:00,108.075,108.077,108.018,108.056,241900003.0
2005-05-26 10:50:00,108.062,108.072,108.037,108.037,94599999.0
2005-05-26 10:51:00,108.034,108.039,108.019,108.039,421599995.0
2005-05-26 10:52:00,108.052,108.058,108.033,108.048,184899995.0
2005-05-26 10:53:00,108.035,108.062,108.034,108.055,173999999.0
2005-05-26 10:54:00,108.038,108.056,108.036,108.036,188000003.0
2005-05-26 10:55:00,108.028,108.046,108.001,108.001,617800002.0
2005-05-26 10:56:00,107.997,108.042,107.997,108.037,303299998.0
2005-05-26 10:57:00,108.028,108.029,108.009,108.009,302599996.0
2005-05-26 10:58:00,108.029,108.034,108.004,108.004,165800001.0
2005-05-26 10:59:00,108.027,108.027,107.999,108.001,352199997.0
2005-05-26 11:00:00,108.02,108.053,108.02,108.026,254899993.0
2005-05-26 11:01:00,108.01,108.042,108.009,108.03,288299997.0
2005-05-26 11:02:00,108.038,108.038,107.984,108.001,262400004.0
2005-05-26 11:03:00,108.013,108.013,108.007,108.007,85100000.0
2005-05-26 11:04:00,107.993,107.993,107.953,107.969,177100002.0
2005-05-26 11:05:00,107.959,107.967,107.944,107.947,310700005.0
2005-05-26 11:06:00,107.951,107.951,107.932,107.932,221100000.0
2005-05-26 11:07:00,107.931,107.957,107.931,107.952,176200003.0
2005-05-26 11:08:00,107.957,107.968,107.942,107.962,257999999.0
2005-05-26 11:09:00,107.969,107.975,107.945,107.954,107400000.0
2005-05-26 11:10:00,107.963,107.973,107.935,107.952,206100000.0
2005-05-26 11:11:00,107.962,107.971,107.948,107.962,204000004.0
2005-05-26 11:12:00,107.96,107.978,107.948,107.966,411400005.0
2005-05-26 11:13:00,107.943,107.953,107.934,107.939,299399996.0
2005-05-26 11:14:00,107.953,107.969,107.945,107.956,286799995.0
2005-05-26 11:15:00,107.948,107.964,107.948,107.961,184000002.0
2005-05-26 11:16:00,107.945,107.953,107.944,107.953,172299998.0
2005-05-26 11:17:00,107.951,107.951,107.936,107.943,197200003.0
2005-05-26 11:18:00,107.962,107.97,107.924,107.934,158599997.0
2005-05-26 11:19:00,107.923,107.938,107.915,107.931,168500000.0
2005-05-26 11:20:00,107.928,107.944,107.915,107.94,227599994.0
2005-05-26 11:21:00,107.935,107.962,107.933,107.947,255299997.0
2005-05-26 11:22:00,107.928,107.939,107.912,107.925,365800003.0
2005-05-26 11:23:00,107.917,107.917,107.901,107.908,183499996.0
2005-05-26 11:24:00,107.909,107.909,107.9,107.9,321099998.0
2005-05-26 11:25:00,107.895,107.926,107.895,107.904,193299999.0
2005-05-26 11:26:00,107.915,107.92,107.868,107.911,415200009.0
2005-05-26 11:27:00,107.92,107.929,107.915,107.92,86900002.0
2005-05-26 11:28:00,107.912,107.919,107.897,107.9,257399999.0
2005-05-26 11:29:00,107.888,107.915,107.887,107.903,129999998.0
2005-05-26 11:30:00,107.885,107.91,107.871,107.906,238000003.0
2005-05-26 11:31:00,107.915,107.93,107.898,107.93,422100004.0
2005-05-26 11:32:00,107.928,107.945,107.919,107.933,268700003.0
2005-05-26 11:33:00,107.928,107.941,107.912,107.925,499600002.0
2005-05-26 11:34:00,107.927,107.933,107.922,107.933,271699999.0
2005-05-26 11:35:00,107.937,107.951,107.92,107.923,237399996.0
2005-05-26 11:36:00,107.938,107.944,107.909,107.917,241399999.0
2005-05-26 11:37:00,107.94,107.949,107.94,107.947,173900004.0
2005-05-26 11:38:00,107.96,107.961,107.918,107.934,374600004.0
2005-05-26 11:39:00,107.956,107.956,107.939,107.945,87300001.0
2005-05-26 11:40:00,107.94,107.962,107.94,107.962,120500000.0
2005-05-26 11:41:00,107.973,107.986,107.938,107.945,184499996.0
2005-05-26 11:42:00,107.958,107.97,107.944,107.961,207700004.0
2005-05-26 11:43:00,107.96,107.977,107.928,107.928,196199998.0
2005-05-26 11:44:00,107.932,107.955,107.923,107.949,188200003.0
2005-05-26 11:45:00,107.957,107.964,107.932,107.934,259400000.0
2005-05-26 11:46:00,107.945,107.969,107.945,107.968,198999995.0
2005-05-26 11:47:00,107.968,107.968,107.922,107.922,360100009.0
2005-05-26 11:48:00,107.933,107.939,107.92,107.93,227499998.0
2005-05-26 11:49:00,107.945,107.952,107.917,107.917,190399998.0
2005-05-26 11:50:00,107.903,107.959,107.896,107.955,288100003.0
2005-05-26 11:51:00,107.914,107.949,107.914,107.943,303399995.0
2005-05-26 11:52:00,107.96,107.962,107.937,107.943,215600002.0
2005-05-26 11:53:00,107.928,107.964,107.928,107.948,258500002.0
2005-05-26 11:54:00,107.957,107.972,107.945,107.972,348699995.0
2005-05-26 11:55:00,107.959,107.966,107.954,107.965,376800001.0
2005-05-26 11:56:00,107.951,107.991,107.944,107.983,161999994.0
2005-05-26 11:57:00,107.967,108.001,107.967,107.985,186300001.0
2005-05-26 11:58:00,108.016,108.018,107.971,108.0,406599995.0
2005-05-26 11:59:00,107.989,107.99,107.981,107.981,171199998.0
2005-05-26 12:00:00,107.989,108.012,107.976,107.976,145000004.0
2005-05-26 12:01:00,107.978,107.978,107.946,107.946,115000000.0
2005-05-26 12:02:00,107.951,107.959,107.942,107.942,149800002.0
2005-05-26 12:03:00,107.949,107.952,107.924,107.924,187100002.0
2005-05-26 12:04:00,107.933,107.955,107.932,107.932,338300003.0
2005-05-26 12:05:00,107.928,107.957,107.926,107.957,81499998.0
2005-05-26 12:06:00,107.964,107.985,107.959,107.985,269499996.0
2005-05-26 12:07:00,107.965,107.99,107.947,107.988,194400004.0
2005-05-26 12:08:00,107.963,107.977,107.96,107.961,150300000.0
2005-05-26 12:09:00,107.973,107.997,107.958,107.994,322900000.0
2005-05-26 12:10:00,107.982,108.002,107.982,108.001,102199999.0
2005-05-26 12:11:00,107.99,107.991,107.957,107.968,307799999.0
2005-05-26 12:12:00,107.982,107.987,107.967,107.981,182500005.0
2005-05-26 12:13:00,108.0,108.0,107.963,107.979,255000001.0
2005-05-26 12:14:00,107.98,107.997,107.957,107.969,258000000.0
2005-05-26 12:15:00,107.988,108.012,107.988,107.994,87600001.0
2005-05-26 12:16:00,107.989,108.012,107.969,107.969,365300000.0
2005-05-26 12:17:00,108.002,108.006,107.956,107.972,325300003.0
2005-05-26 12:18:00,107.979,107.991,107.974,107.99,213599999.0
2005-05-26 12:19:00,107.955,107.985,107.955,107.976,313899998.0
2005-05-26 12:20:00,107.972,107.996,107.972,107.992,198100003.0
2005-05-26 12:21:00,107.977,107.984,107.976,107.984,320700000.0
2005-05-26 12:22:00,107.98,108.001,107.974,107.989,290599998.0
2005-05-26 12:23:00,108.005,108.005,107.974,107.974,391100002.0
2005-05-26 12:24:00,107.983,107.995,107.953,107.953,246600000.0
2005-05-26 12:25:00,107.966,107.999,107.966,107.989,366099996.0
2005-05-26 12:26:00,107.998,108.013,107.987,107.998,223499998.0
2005-05-26 12:27:00,108.002,108.002,107.955,107.996,264300000.0
2005-05-26 12:28:00,107.997,108.021,107.997,108.008,147800000.0
2005-05-26 12:29:00,107.99,108.016,107.984,108.013,199400001.0
2005-05-26 12:30:00,108.009,108.02,107.986,107.992,167600003.0
2005-05-26 12:31:00,108.015,108.026,107.996,107.999,297499994.0
2005-05-26 12:32:00,107.997,108.022,107.997,107.999,216800001.0
2005-05-26 12:33:00,107.99,108.022,107.971,108.009,376999998.0
2005-05-26 12:34:00,108.015,108.025,108.011,108.011,57300000.0
2005-05-26 12:35:00,108.012,108.055,108.011,108.055,212899999.0
2005-05-26 12:36:00,108.059,108.08,108.059,108.067,195299999.0
2005-05-26 12:37:00,108.067,108.077,108.046,108.066,225800002.0
2005-05-26 12:38:00,108.07,108.089,108.069,108.069,160499997.0
2005-05-26 12:39:00,108.06,108.078,108.056,108.066,363800003.0
2005-05-26 12:40:00,108.065,108.093,108.048,108.048,211699996.0
2005-05-26 12:41:00,108.055,108.071,108.046,108.053,241400002.0
2005-05-26 12:42:00,108.06,108.065,108.032,108.045,198199997.0
2005-05-26 12:43:00,108.048,108.05,108.043,108.05,73699999.0
2005-05-26 12:44:00,108.065,108.079,108.042,108.058,325600002.0
2005-05-26 12:45:00,108.064,108.064,108.048,108.048,290700004.0
2005-05-26 12:46:00,108.039,108.057,108.022,108.022,390599995.0
2005-05-26 12:47:00,108.05,108.073,108.045,108.045,336100003.0
2005-05-26 12:48:00,108.05,108.07,108.042,108.07,366800006.0
2005-05-26 12:49:00,108.046,108.063,108.034,108.051,223699999.0
2005-05-26 12:50:00,108.042,108.064,108.026,108.026,221700006.0
2005-05-26 12:51:00,108.043,108.043,108.032,108.033,296800003.0
2005-05-26 12:52:00,108.032,108.035,108.032,108.035,74099998.0
2005-05-26 12:53:00,108.036,108.041,108.012,108.012,129200003.0
2005-05-26 12:54:00,108.032,108.033,107.976,108.002,318799998.0
2005-05-26 12:55:00,108.02,108.036,108.012,108.012,399800003.0
2005-05-26 12:56:00,108.038,108.038,107.978,108.016,265800001.0
2005-05-26 12:57:00,108.028,108.029,107.994,107.994,215600000.0
2005-05-26 12:58:00,108.01,108.035,108.01,108.02,310999999.0
2005-05-26 12:59:00,108.026,108.047,108.02,108.02,283299996.0
2005-05-26 13:00:00,108.001,108.016,107.987,107.987,417200005.0
2005-05-26 13:01:00,107.981,107.999,107.981,107.996,184100003.0
2005-05-26 13:02:00,108.012,108.021,108.001,108.001,242600001.0
2005-05-26 13:03:00,107.992,108.023,107.992,108.01,205299998.0
2005-05-26 13:04:00,108.018,108.035,107.998,108.015,233200004.0
2005-05-26 13:05:00,108.027,108.041,108.022,108.022,303100005.0
2005-05-26 13:06:00,108.016,108.039,108.005,108.029,207399999.0
2005-05-26 13:07:00,108.023,108.028,108.015,108.026,177300002.0
2005-05-26 13:08:00,108.029,108.036,108.029,108.029,170800000.0
2005-05-26 13:09:00,108.045,108.055,108.017,108.017,279299997.0
2005-05-26 13:10:00,108.035,108.045,108.035,108.04,171999995.0
2005-05-26 13:11:00,108.037,108.05,108.02,108.024,215700000.0
2005-05-26 13:12:00,108.024,108.034,108.011,108.018,301399993.0
2005-05-26 13:13:00,108.035,108.052,108.032,108.032,165100000.0
2005-05-26 13:14:00,108.023,108.064,108.022,108.035,217099999.0
2005-05-26 13:15:00,108.041,108.081,108.041,108.068,196499999.0
2005-05-26 13:16:00,108.068,108.083,108.057,108.072,236700001.0
2005-05-26 13:17:00,108.065,108.104,108.061,108.088,252000005.0
2005-05-26 13:18:00,108.1,108.105,108.083,108.094,207000002.0
2005-05-26 13:19:00,108.095,108.12,108.086,108.1,270200005.0
2005-05-26 13:20:00,108.094,108.105,108.087,108.089,220900002.0
2005-05-26 13:21:00,108.102,108.111,108.092,108.111,247300000.0
2005-05-26 13:22:00,108.107,108.141,108.106,108.125,484800003.0
2005-05-26 13:23:00,108.122,108.136,108.099,108.1,146400001.0
2005-05-26 13:24:00,108.103,108.118,108.103,108.103,242599999.0
2005-05-26 13:25:00,108.108,108.109,108.07,108.082,308500000.0
2005-05-26 13:26:00,108.097,108.105,108.08,108.094,297500002.0
2005-05-26 13:27:00,108.091,108.117,108.085,108.11,171400000.0
2005-05-26 13:28:00,108.12,108.125,108.107,108.107,295800001.0
2005-05-26 13:29:00,108.126,108.131,108.118,108.118,438499999.0
2005-05-26 13:30:00,108.125,108.16,108.125,108.155,304400007.0
2005-05-26 13:31:00,108.138,108.15,108.126,108.131,99600000.0
2005-05-26 13:32:00,108.148,108.154,108.146,108.148,362400000.0
2005-05-26 13:33:00,108.178,108.179,108.153,108.157,321599999.0
2005-05-26 13:34:00,108.145,108.173,108.141,108.168,322200004.0
2005-05-26 13:35:00,108.151,108.159,108.15,108.151,146600000.0
2005-05-26 13:36:00,108.154,108.154,108.124,108.135,343000005.0
2005-05-26 13:37:00,108.148,108.163,108.136,108.163,258599999.0
2005-05-26 13:38:00,108.142,108.171,108.142,108.143,112000001.0
2005-05-26 13:39:00,108.148,108.152,108.132,108.134,183300003.0
2005-05-26 13:40:00,108.142,108.167,108.142,108.149,355900008.0
2005-05-26 13:41:00,108.16,108.177,108.144,108.149,82299999.0
2005-05-26 13:42:00,108.16,108.167,108.154,108.154,207499998.0
2005-05-26 13:43:00,108.156,108.167,108.156,108.161,140900001.0
2005-05-26 13:44:00,108.172,108.175,108.132,108.164,407599999.0
2005-05-26 13:45:00,108.172,108.184,108.161,108.165,198099997.0
2005-05-26 13:46:00,108.18,108.196,108.163,108.163,271700001.0
2005-05-26 13:47:00,108.179,108.179,108.159,108.165,216000001.0
2005-05-26 13:48:00,108.167,108.167,108.15,108.15,128100004.0
2005-05-26 13:49:00,108.16,108.176,108.139,108.163,207200003.0
2005-05-26 13:50:00,108.172,108.181,108.159,108.167,230200001.0
2005-05-26 13:51:00,108.157,108.186,108.157,108.172,263499999.0
2005-05-26 13:52:00,108.173,108.194,108.168,108.183,221299997.0
2005-05-26 13:53:00,108.172,108.198,108.17,108.186,118800000.0
2005-05-26 13:54:00,108.167,108.18,108.155,108.163,145999999.0
2005-05-26 13:55:00,108.167,108.17,108.155,108.158,313700000.0
2005-05-26 13:56:00,108.171,108.171,108.155,108.165,340100003.0
2005-05-26 13:57:00,108.16,108.176,108.155,108.171,144000002.0
2005-05-26 13:58:00,108.158,108.158,108.14,108.14,246899998.0
2005-05-26 13:59:00,108.145,108.147,108.126,108.14,322700002.0
2005-05-26 14:00:00,108.145,108.163,108.141,108.162,175399997.0
2005-05-26 14:01:00,108.142,108.163,108.13,108.135,296100007.0
2005-05-26 14:02:00,108.153,108.176,108.153,108.163,208500004.0
2005-05-26 14:03:00,108.181,108.19,108.164,108.175,449900005.0
2005-05-26 14:04:00,108.17,108.178,108.168,108.17,173100004.0
2005-05-26 14:05:00,108.195,108.198,108.174,108.19,164199997.0
2005-05-26 14:06:00,108.19,108.226,108.19,108.225,223300001.0
2005-05-26 14:07:00,108.23,108.254,108.226,108.251,178200001.0
2005-05-26 14:08:00,108.25,108.254,108.242,108.247,246100003.0
2005-05-26 14:09:00,108.244,108.272,108.244,108.26,99500002.0
2005-05-26 14:10:00,108.28,108.285,108.248,108.26,229700001.0
2005-05-26 14:11:00,108.255,108.265,108.24,108.245,253599999.0
2005-05-26 14:12:00,108.237,108.247,108.237,108.24,29400000.0
2005-05-26 14:13:00,108.225,108.26,108.224,108.244,183100006.0
2005-05-26 14:14:00,108.248,108.256,108.234,108.234,203100001.0
2005-05-26 14:15:00,108.243,108.243,108.204,108.204,366599997.0
2005-05-26 14:16:00,108.193,108.243,108.193,108.24,309400006.0
2005-05-26 14:17:00,108.217,108.217,108.203,108.214,250700001.0
2005-05-26 14:18:00,108.227,108.241,108.218,108.233,280300004.0
2005-05-26 14:19:00,108.237,108.252,108.224,108.237,206899998.0
2005-05-26 14:20:00,108.233,108.251,108.225,108.247,251999999.0
2005-05-26 14:21:00,108.222,108.222,108.214,108.218,75099997.0
2005-05-26 14:22:00,108.25,108.25,108.194,108.213,222599995.0
2005-05-26 14:23:00,108.245,108.254,108.233,108.235,217800002.0
2005-05-26 14:24:00,108.21,108.21,108.139,108.139,270800002.0
2005-05-26 14:25:00,108.154,108.195,108.154,108.18,235799999.0
2005-05-26 14:26:00,108.175,108.2,108.175,108.183,270500000.0
2005-05-26 14:27:00,108.195,108.204,108.168,108.176,138300000.0
2005-05-26 14:28:00,108.182,108.191,108.168,108.182,344200005.0
2005-05-26 14:29:00,108.202,108.205,108.171,108.171,109300000.0
2005-05-26 14:30:00,108.127,108.164,108.103,108.13,365400004.0
2005-05-26 14:31:00,108.137,108.148,108.131,108.139,237799993.0
2005-05-26 14:32:00,108.131,108.158,108.13,108.136,295000000.0
2005-05-26 14:33:00,108.154,108.155,108.133,108.142,299100001.0
2005-05-26 14:34:00,108.147,108.175,108.147,108.173,235799998.0
2005-05-26 14:35:00,108.171,108.196,108.171,108.195,135300002.0
2005-05-26 14:36:00,108.192,108.228,108.191,108.221,138499999.0
2005-05-26 14:37:00,108.208,108.208,108.176,108.185,411499998.0
2005-05-26 14:38:00,108.175,108.203,108.175,108.203,83400001.0
2005-05-26 14:39:00,108.198,108.229,108.194,108.206,336999998.0
2005-05-26 14:40:00,108.193,108.21,108.193,108.193,207600002.0
2005-05-26 14:41:00,108.21,108.228,108.206,108.206,220499999.0
2005-05-26 14:42:00,108.187,108.187,108.175,108.185,230400001.0
2005-05-26 14:43:00,108.21,108.21,108.18,108.188,403799996.0
2005-05-26 14:44:00,108.19,108.21,108.186,108.207,208399998.0
2005-05-26 14:45:00,108.209,108.216,108.192,108.201,246599999.0
2005-05-26 14:46:00,108.221,108.243,108.212,108.237,301699999.0
2005-05-26 14:47:00,108.23,108.231,108.219,108.223,239499998.0
2005-05-26 14:48:00,108.227,108.227,108.215,108.223,166899996.0
2005-05-26 14:49:00,108.23,108.248,108.22,108.22,313499999.0
2005-05-26 14:50:00,108.219,108.229,108.2,108.2,189600000.0
2005-05-26 14:51:00,108.178,108.18,108.159,108.16,275200005.0
2005-05-26 14:52:00,108.173,108.184,108.161,108.17,267400002.0
2005-05-26 14:53:00,108.18,108.195,108.149,108.149,283099998.0
2005-05-26 14:54:00,108.131,108.139,108.12,108.137,234300004.0
2005-05-26 14:55:00,108.152,108.166,108.137,108.137,247499995.0
2005-05-26 14:56:00,108.142,108.15,108.114,108.125,224000003.0
2005-05-26 14:57:00,108.128,108.128,108.122,108.128,125499997.0
2005-05-26 14:58:00,108.142,108.145,108.116,108.134,229599997.0
2005-05-26 14:59:00,108.16,108.165,108.129,108.129,156400002.0
2005-05-26 15:00:00,108.138,108.144,108.119,108.119,309000000.0
2005-05-26 15:01:00,108.12,108.138,108.116,108.133,189499995.0
2005-05-26 15:02:00,108.122,108.154,108.122,108.151,184099999.0
2005-05-26 15:03:00,108.147,108.169,108.147,108.169,232600000.0
2005-05-26 15:04:00,108.168,108.187,108.16,108.17,220699997.0
2005-05-26 15:05:00,108.187,108.192,108.154,108.154,97100000.0
2005-05-26 15:06:00,108.15,108.161,108.142,108.158,259099999.0
2005-05-26 15:07:00,108.131,108.15,108.131,108.15,241799997.0
2005-05-26 15:08:00,108.15,108.17,108.141,108.151,308300005.0
2005-05-26 15:09:00,108.145,108.159,108.145,108.159,129300000.0
2005-05-26 15:10:00,108.165,108.192,108.165,108.179,162299998.0
2005-05-26 15:11:00,108.177,108.179,108.143,108.143,343000002.0
2005-05-26 15:12:00,108.144,108.173,108.135,108.163,207000004.0
2005-05-26 15:13:00,108.153,108.164,108.148,108.15,258299998.0
2005-05-26 15:14:00,108.142,108.155,108.138,108.145,264299996.0
2005-05-26 15:15:00,108.153,108.176,108.147,108.168,330099998.0
2005-05-26 15:16:00,108.167,108.2,108.167,108.169,195100000.0
2005-05-26 15:17:00,108.185,108.195,108.164,108.164,177499998.0
2005-05-26 15:18:00,108.167,108.192,108.167,108.187,188200001.0
2005-05-26 15:19:00,108.17,108.186,108.163,108.164,206199998.0
2005-05-26 15:20:00,108.187,108.203,108.172,108.193,436799997.0
2005-05-26 15:21:00,108.2,108.223,108.191,108.198,255000002.0
2005-05-26 15:22:00,108.205,108.221,108.199,108.199,146400001.0
2005-05-26 15:23:00,108.187,108.197,108.185,108.188,250100002.0
2005-05-26 15:24:00,108.185,108.218,108.176,108.183,340699994.0
2005-05-26 15:25:00,108.184,108.199,108.184,108.196,137399994.0
2005-05-26 15:26:00,108.192,108.212,108.19,108.209,137099998.0
2005-05-26 15:27:00,108.197,108.221,108.197,108.208,165000000.0
2005-05-26 15:28:00,108.22,108.222,108.138,108.143,129800001.0
2005-05-26 15:29:00,108.148,108.181,108.135,108.149,170700003.0
2005-05-26 15:30:00,108.155,108.166,108.139,108.139,269799999.0
2005-05-26 15:31:00,108.157,108.17,108.144,108.17,371300000.0
2005-05-26 15:32:00,108.173,108.183,108.139,108.173,218200007.0
2005-05-26 15:33:00,108.168,108.169,108.143,108.148,310300005.0
2005-05-26 15:34:00,108.137,108.137,108.118,108.118,147299999.0
2005-05-26 15:35:00,108.109,108.143,108.109,108.136,222000006.0
2005-05-26 15:36:00,108.11,108.144,108.101,108.143,347099999.0
2005-05-26 15:37:00,108.147,108.158,108.133,108.133,362700004.0
2005-05-26 15:38:00,108.13,108.13,108.102,108.108,184199999.0
2005-05-26 15:39:00,108.087,108.087,108.067,108.07,323400002.0
2005-05-26 15:40:00,108.073,108.115,108.073,108.107,173299997.0
2005-05-26 15:41:00,108.095,108.109,108.095,108.095,146500001.0
2005-05-26 15:42:00,108.095,108.124,108.095,108.115,224499996.0
2005-05-26 15:43:00,108.109,108.109,108.055,108.065,264499999.0
2005-05-26 15:44:00,108.059,108.069,108.045,108.045,184400003.0
2005-05-26 15:45:00,108.053,108.062,108.034,108.034,179399999.0
2005-05-26 15:46:00,108.029,108.029,107.988,108.0,339600005.0
2005-05-26 15:47:00,108.005,108.014,108.002,108.002,153200001.0
2005-05-26 15:48:00,108.025,108.043,108.007,108.027,378900004.0
2005-05-26 15:49:00,108.033,108.041,108.01,108.012,263499995.0
2005-05-26 15:50:00,108.021,108.04,108.021,108.033,358300002.0
2005-05-26 15:51:00,108.048,108.05,108.021,108.021,187499997.0
2005-05-26 15:52:00,108.025,108.043,108.025,108.03,68599999.0
2005-05-26 15:53:00,108.03,108.039,108.029,108.03,238500002.0
2005-05-26 15:54:00,108.033,108.04,108.025,108.029,280899996.0
2005-05-26 15:55:00,108.025,108.047,108.01,108.04,353600000.0
2005-05-26 15:56:00,108.04,108.065,108.04,108.065,265999996.0
2005-05-26 15:57:00,108.08,108.085,108.042,108.055,121200001.0
2005-05-26 15:58:00,108.059,108.085,108.059,108.066,171900000.0
2005-05-26 15:59:00,108.069,108.071,108.052,108.052,332599998.0
2005-05-26 16:00:00,108.063,108.08,108.063,108.065,259500002.0
2005-05-26 16:01:00,108.083,108.112,108.083,108.099,271299999.0
2005-05-26 16:02:00,108.115,108.148,108.108,108.108,271400007.0
2005-05-26 16:03:00,108.11,108.114,108.075,108.093,274100002.0
2005-05-26 16:04:00,108.074,108.095,108.053,108.053,320299996.0
2005-05-26 16:05:00,108.06,108.105,108.06,108.103,153500001.0
2005-05-26 16:06:00,108.085,108.094,108.064,108.077,304499997.0
2005-05-26 16:07:00,108.086,108.115,108.086,108.108,124699997.0
2005-05-26 16:08:00,108.098,108.109,108.085,108.097,236800001.0
2005-05-26 16:09:00,108.105,108.124,108.105,108.109,210899999.0
2005-05-26 16:10:00,108.112,108.13,108.101,108.101,228700001.0
2005-05-26 16:11:00,108.117,108.148,108.117,108.145,165000004.0
2005-05-26 16:12:00,108.125,108.133,108.094,108.133,251200002.0
2005-05-26 16:13:00,108.132,108.141,108.123,108.139,306100000.0
2005-05-26 16:14:00,108.158,108.169,108.131,108.134,243399997.0
2005-05-26 16:15:00,108.143,108.146,108.13,108.13,258500001.0
2005-05-26 16:16:00,108.125,108.14,108.125,108.128,211100000.0
2005-05-26 16:17:00,108.133,108.135,108.121,108.123,173500002.0
2005-05-26 16:18:00,108.129,108.143,108.129,108.136,193400003.0
2005-05-26 16:19:00,108.133,108.137,108.129,108.131,60899999.0
2005-05-26 16:20:00,108.14,108.152,108.14,108.141,303099997.0
2005-05-26 16:21:00,108.148,108.148,108.124,108.14,148899997.0
2005-05-26 16:22:00,108.15,108.158,108.111,108.115,225599999.0
2005-05-26 16:23:00,108.102,108.104,108.066,108.075,132400003.0
2005-05-26 16:24:00,108.082,108.091,108.071,108.078,276900000.0
2005-05-26 16:25:00,108.102,108.116,108.102,108.115,133099998.0
2005-05-26 16:26:00,108.11,108.119,108.094,108.103,389599997.0
2005-05-26 16:27:00,108.118,108.134,108.115,108.115,163000003.0
2005-05-26 16:28:00,108.103,108.103,108.074,108.078,140199999.0
2005-05-26 16:29:00,108.085,108.101,108.078,108.096,200199998.0
2005-05-26 16:30:00,108.087,108.087,108.052,108.052,252100003.0
2005-05-26 16:31:00,108.07,108.081,108.064,108.07,178499997.0
2005-05-26 16:32:00,108.058,108.086,108.058,108.071,324300000.0
2005-05-26 16:33:00,108.068,108.085,108.065,108.085,372500002.0
2005-05-26 16:34:00,108.095,108.105,108.075,108.097,317400002.0
2005-05-26 16:35:00,108.099,108.126,108.099,108.112,169799998.0
2005-05-26 16:36:00,108.115,108.131,108.099,108.099,205399997.0
2005-05-26 16:37:00,108.087,108.132,108.087,108.106,287900001.0
2005-05-26 16:38:00,108.117,108.138,108.117,108.122,112700001.0
2005-05-26 16:39:00,108.11,108.129,108.105,108.105,307199997.0
2005-05-26 16:40:00,108.125,108.135,108.091,108.091,202499998.0
2005-05-26 16:41:00,108.092,108.116,108.092,108.099,297200000.0
2005-05-26 16:42:00,108.087,108.088,108.072,108.072,140600001.0
2005-05-26 16:43:00,108.082,108.105,108.082,108.092,248999998.0
2005-05-26 16:44:00,108.092,108.122,108.092,108.102,160900000.0
2005-05-26 16:45:00,108.098,108.121,108.085,108.112,300500001.0
2005-05-26 16:46:00,108.098,108.103,108.076,108.078,304300001.0
2005-05-26 16:47:00,108.08,108.103,108.073,108.073,200600001.0
2005-05-26 16:48:00,108.067,108.067,108.039,108.039,70500001.0
2005-05-26 16:49:00,108.041,108.087,108.041,108.058,227300006.0
2005-05-26 16:50:00,108.048,108.095,108.048,108.08,211900003.0
2005-05-26 16:51:00,108.055,108.081,108.039,108.075,135499998.0
2005-05-26 16:52:00,108.071,108.085,108.064,108.068,274700001.0
2005-05-26 16:53:00,108.061,108.087,108.058,108.07,327700000.0
2005-05-26 16:54:00,108.058,108.087,108.048,108.071,402100002.0
2005-05-26 16:55:00,108.086,108.1,108.056,108.064,247499999.0
2005-05-26 16:56:00,108.063,108.068,108.059,108.059,212200006.0
2005-05-26 16:57:00,108.067,108.093,108.067,108.08,216899996.0
2005-05-26 16:58:00,108.075,108.084,108.065,108.068,265600001.0
2005-05-26 16:59:00,108.068,108.068,108.05,108.055,288000001.0
2005-05-26 17:00:00,108.04,108.066,108.035,108.057,297300000.0
2005-05-26 17:01:00,108.062,108.062,107.973,107.98,250000001.0
2005-05-26 17:02:00,108.0,108.008,108.0,108.006,142100000.0
2005-05-26 17:03:00,107.965,107.965,107.9,107.9,232700000.0
2005-05-26 17:04:00,107.903,107.919,107.903,107.911,246800000.0
2005-05-26 17:05:00,107.927,107.964,107.927,107.951,250400002.0
2005-05-26 17:06:00,107.945,107.959,107.932,107.942,243799998.0
2005-05-26 17:07:00,107.948,107.962,107.948,107.962,199400000.0
2005-05-26 17:08:00,107.973,107.974,107.94,107.946,339200008.0
2005-05-26 17:09:00,107.928,107.928,107.871,107.871,174799998.0
2005-05-26 17:10:00,107.867,107.878,107.862,107.873,312599997.0
2005-05-26 17:11:00,107.877,107.895,107.877,107.883,122000003.0
2005-05-26 17:12:00,107.894,107.917,107.894,107.917,229799999.0
2005-05-26 17:13:00,107.932,107.937,107.903,107.907,468000000.0
2005-05-26 17:14:00,107.897,107.908,107.895,107.908,267200000.0
2005-05-26 17:15:00,107.917,107.931,107.907,107.922,234400001.0
2005-05-26 17:16:00,107.93,107.945,107.923,107.924,178000006.0
2005-05-26 17:17:00,107.926,107.929,107.901,107.901,193500000.0
2005-05-26 17:18:00,107.917,107.96,107.917,107.943,199800007.0
2005-05-26 17:19:00,107.937,107.976,107.937,107.97,465300000.0
2005-05-26 17:20:00,107.975,107.999,107.975,107.991,97400001.0
2005-05-26 17:21:00,107.988,107.988,107.974,107.986,227100002.0
2005-05-26 17:22:00,107.99,108.023,107.989,108.023,138099999.0
2005-05-26 17:23:00,108.03,108.039,107.997,107.997,138100001.0
2005-05-26 17:24:00,107.992,108.023,107.991,108.013,323799999.0
2005-05-26 17:25:00,108.03,108.076,108.03,108.076,309599997.0
2005-05-26 17:26:00,108.065,108.104,108.061,108.104,342699995.0
2005-05-26 17:27:00,108.098,108.098,108.084,108.087,110300001.0
2005-05-26 17:28:00,108.099,108.11,108.093,108.1,188200001.0
2005-05-26 17:29:00,108.097,108.139,108.097,108.11,378299997.0
2005-05-26 17:30:00,108.102,108.107,108.069,108.069,277299999.0
2005-05-26 17:31:00,108.08,108.09,108.054,108.064,293599995.0
2005-05-26 17:32:00,108.065,108.065,108.036,108.045,237499997.0
2005-05-26 17:33:00,108.048,108.074,108.048,108.058,276199999.0
2005-05-26 17:34:00,108.052,108.076,108.045,108.069,158500001.0
2005-05-26 17:35:00,108.065,108.068,108.052,108.052,220799999.0
2005-05-26 17:36:00,108.045,108.045,108.034,108.045,334899998.0
2005-05-26 17:37:00,108.068,108.069,108.029,108.03,164399998.0
2005-05-26 17:38:00,108.053,108.059,108.02,108.033,364200005.0
2005-05-26 17:39:00,108.035,108.042,107.989,107.999,229200004.0
2005-05-26 17:40:00,108.015,108.015,107.951,107.955,110100000.0
2005-05-26 17:41:00,107.98,108.01,107.974,107.983,301300001.0
2005-05-26 17:42:00,107.981,107.997,107.969,107.993,238699996.0
2005-05-26 17:43:00,107.992,108.003,107.984,107.984,162400003.0
2005-05-26 17:44:00,108.015,108.018,108.0,108.0,221099997.0
2005-05-26 17:45:00,107.99,108.005,107.977,107.977,95299999.0
2005-05-26 17:46:00,107.968,107.991,107.962,107.972,204400001.0
2005-05-26 17:47:00,107.97,108.002,107.97,107.975,288899993.0
2005-05-26 17:48:00,107.948,107.948,107.92,107.933,152499999.0
2005-05-26 17:49:00,107.936,107.966,107.936,107.952,381700006.0
2005-05-26 17:50:00,107.965,108.005,107.965,107.982,355999994.0
2005-05-26 17:51:00,107.979,108.016,107.977,108.01,176400000.0
2005-05-26 17:52:00,108.021,108.021,108.007,108.007,265700000.0
2005-05-26 17:53:00,108.015,108.024,108.004,108.006,298599995.0
2005-05-26 17:54:00,108.025,108.035,108.011,108.023,149200003.0
2005-05-26 17:55:00,108.017,108.029,108.001,108.012,240100006.0
2005-05-26 17:56:00,108.025,108.036,107.999,107.999,277800005.0
2005-05-26 17:57:00,108.006,108.006,107.99,107.99,253399994.0
2005-05-26 17:58:00,107.985,108.012,107.98,108.011,212300005.0
2005-05-26 17:59:00,107.982,107.991,107.966,107.972,214699996.0
2005-05-26 18:00:00,107.97,108.002,107.97,107.998,335700002.0
2005-05-26 18:01:00,108.02,108.02,108.0,108.0,1396699995.0
2005-05-26 18:02:00,108.01,108.03,108.01,108.03,1396699995.0
2005-05-26 18:03:00,108.04,108.04,108.01,108.02,1396699995.0
2005-05-26 18:04:00,108.0,108.01,107.99,108.01,1396699995.0
2005-05-26 18:05:00,108.02,108.02,108.01,108.02,1396699995.0
2005-05-26 18:06:00,108.03,108.04,108.02,108.02,1396699995.0
2005-05-26 18:07:00,108.04,108.04,108.02,108.02,1396699995.0
2005-05-26 18:08:00,108.03,108.05,108.02,108.05,1396699995.0
2005-05-26 18:09:00,108.04,108.05,108.04,108.05,1396699995.0
2005-05-26 18:10:00,108.04,108.04,108.01,108.02,1396699995.0
2005-05-26 18:11:00,108.01,108.02,108.01,108.02,1396699995.0
2005-05-26 18:12:00,107.992,108.038,107.978,108.006,1396699995.0
2005-05-26 18:13:00,108.0,108.0,107.99,108.0,1839700005.0
2005-05-26 18:14:00,107.99,107.99,107.97,107.97,1839700005.0
2005-05-26 18:17:00,107.98,107.996,107.967,107.976,1839700005.0
2005-05-26 18:18:00,107.978,108.007,107.968,107.988,1923099999.0
2005-05-26 18:19:00,107.97,107.99,107.97,107.99,2101300001.0
2005-05-26 18:20:00,108.0,108.0,108.0,108.0,2101300001.0
2005-05-26 18:24:00,107.99,107.99,107.97,107.99,2101300001.0
2005-05-26 18:25:00,107.97,108.0,107.97,107.99,2101300001.0
2005-05-26 18:26:00,107.977,108.009,107.97,107.993,2101300001.0
2005-05-26 18:27:00,107.997,108.019,107.991,107.998,1626699996.0
2005-05-26 18:28:00,107.99,108.0,107.97,108.0,1751699991.0
2005-05-26 18:29:00,108.0,108.0,107.97,107.97,1751699991.0
2005-05-26 18:30:00,107.957,107.957,107.933,107.933,1751699991.0
2005-05-26 18:31:00,107.93,107.95,107.93,107.93,1953600009.0
2005-05-26 18:32:00,107.92,107.93,107.91,107.92,1953600009.0
2005-05-26 18:33:00,107.91,107.94,107.91,107.94,1953600009.0
2005-05-26 18:34:00,107.93,107.94,107.93,107.94,1953600009.0
2005-05-26 18:35:00,107.95,107.96,107.95,107.96,1953600009.0
2005-05-26 18:36:00,107.945,107.977,107.94,107.963,1953600009.0
2005-05-26 18:37:00,107.955,107.991,107.947,107.957,1191400006.0
2005-05-26 18:38:00,107.965,107.991,107.947,107.952,1068900002.0
2005-05-26 18:39:00,107.948,107.98,107.944,107.957,680400006.0
2005-05-26 18:40:00,107.953,107.973,107.953,107.958,1474499996.0
2005-05-26 18:41:00,107.974,107.983,107.958,107.968,1371500001.0
2005-05-26 18:42:00,107.968,108.004,107.961,107.961,1801599988.0
2005-05-26 18:43:00,107.969,108.011,107.96,107.985,1019300004.0
2005-05-26 18:44:00,107.993,108.002,107.98,107.98,664300002.0
2005-05-26 18:45:00,107.973,107.973,107.952,107.952,1667599994.0
2005-05-26 18:46:00,107.956,107.98,107.917,107.93,1888299999.0
2005-05-26 18:47:00,107.921,107.932,107.909,107.932,604900007.0
2005-05-26 18:48:00,107.924,107.936,107.914,107.914,839499998.0
2005-05-26 18:49:00,107.917,107.946,107.916,107.938,1789999988.0
2005-05-26 18:50:00,107.924,107.94,107.922,107.927,1966700011.0
2005-05-26 18:51:00,107.942,107.969,107.942,107.96,1829800007.0
2005-05-26 18:52:00,107.976,107.994,107.976,107.982,1650100006.0
2005-05-26 18:53:00,107.967,107.993,107.955,107.955,1801500009.0
2005-05-26 18:54:00,107.96,107.96,107.96,107.96,1858299993.0
2005-05-26 18:55:00,107.961,107.992,107.935,107.95,1858299993.0
2005-05-26 18:56:00,107.98,107.981,107.939,107.954,370600004.0
2005-05-26 18:57:00,107.957,107.983,107.933,107.971,1201000005.0
2005-05-26 18:58:00,107.954,107.98,107.949,107.968,1318699996.0
2005-05-26 18:59:00,107.97,107.97,107.95,107.96,838300001.0
2005-05-26 19:00:00,107.957,107.976,107.944,107.959,838300001.0
2005-05-26 19:01:00,107.955,107.984,107.916,107.981,746999996.0
2005-05-26 19:02:00,107.951,107.967,107.921,107.962,906600002.0
2005-05-26 19:03:00,107.977,107.98,107.954,107.975,1482300006.0
2005-05-26 19:04:00,107.972,107.981,107.957,107.979,623099991.0
2005-05-26 19:05:00,107.959,107.959,107.931,107.935,1004499995.0
2005-05-26 19:06:00,107.941,107.96,107.909,107.925,1110800002.0
2005-05-26 19:07:00,107.94,107.95,107.94,107.95,1696300005.0
2005-05-26 19:08:00,107.941,107.957,107.909,107.93,1696300005.0
2005-05-26 19:09:00,107.929,107.947,107.928,107.94,652499999.0
2005-05-26 19:10:00,107.942,107.95,107.93,107.934,700100009.0
2005-05-26 19:11:00,107.94,107.955,107.909,107.921,698700011.0
2005-05-26 19:12:00,107.929,107.957,107.928,107.942,1330700006.0
2005-05-26 19:13:00,107.949,107.961,107.921,107.924,740299998.0
2005-05-26 19:14:00,107.926,107.935,107.917,107.92,908999982.0
2005-05-26 19:15:00,107.942,107.957,107.923,107.932,1970400028.0
2005-05-26 19:16:00,107.925,107.943,107.906,107.942,917599992.0
2005-05-26 19:17:00,107.942,107.952,107.911,107.911,1151200010.0
2005-05-26 19:18:00,107.9,107.932,107.886,107.886,719300005.0
2005-05-26 19:19:00,107.88,107.88,107.86,107.88,763299990.0
2005-05-26 19:20:00,107.88,107.887,107.873,107.881,763299990.0
2005-05-26 19:21:00,107.881,107.908,107.878,107.88,1496400002.0
2005-05-26 19:22:00,107.89,107.898,107.87,107.898,701200001.0
2005-05-26 19:23:00,107.92,107.92,107.9,107.9,1679799993.0
2005-05-26 19:24:00,107.895,107.907,107.879,107.88,1679799993.0
2005-05-26 19:25:00,107.875,107.908,107.873,107.89,1282800001.0
2005-05-26 19:26:00,107.89,107.89,107.88,107.88,1786300025.0
2005-05-26 19:27:00,107.874,107.892,107.874,107.892,1786300025.0
2005-05-26 19:28:00,107.89,107.927,107.89,107.911,1195699996.0
2005-05-26 19:29:00,107.921,107.921,107.887,107.905,948200010.0
2005-05-26 19:30:00,107.911,107.923,107.882,107.905,907400000.0
2005-05-26 19:31:00,107.905,107.926,107.886,107.897,1611000002.0
2005-05-26 19:32:00,107.919,107.936,107.893,107.917,1819400004.0
2005-05-26 19:33:00,107.923,107.929,107.901,107.901,865699994.0
2005-05-26 19:34:00,107.897,107.926,107.892,107.913,1440599991.0
2005-05-26 19:35:00,107.905,107.907,107.9,107.905,1337899989.0
2005-05-26 19:36:00,107.923,107.93,107.902,107.923,392200009.0
2005-05-26 19:37:00,107.915,107.949,107.915,107.919,297000000.0
2005-05-26 19:38:00,107.933,107.948,107.909,107.912,779099995.0
2005-05-26 19:39:00,107.92,107.941,107.902,107.917,1211000001.0
2005-05-26 19:40:00,107.928,107.957,107.916,107.916,1000600007.0
2005-05-26 19:41:00,107.913,107.956,107.913,107.92,1121600017.0
2005-05-26 19:42:00,107.917,107.922,107.907,107.916,934300000.0
2005-05-26 19:43:00,107.928,107.93,107.902,107.902,417799997.0
2005-05-26 19:44:00,107.9,107.936,107.885,107.915,905900009.0
2005-05-26 19:45:00,107.916,107.937,107.907,107.935,652700000.0
2005-05-26 19:46:00,107.917,107.945,107.9,107.91,1033700007.0
2005-05-26 19:47:00,107.902,107.92,107.902,107.907,635500000.0
2005-05-26 19:48:00,107.906,107.956,107.895,107.946,1405700001.0
2005-05-26 19:49:00,107.917,107.957,107.914,107.949,490600005.0
2005-05-26 19:50:00,107.954,107.966,107.928,107.955,864099990.0
2005-05-26 19:51:00,107.96,107.981,107.96,107.965,807500000.0
2005-05-26 19:52:00,107.965,107.988,107.953,107.955,939900003.0
2005-05-26 19:53:00,107.979,108.007,107.951,107.983,930599995.0
2005-05-26 19:54:00,107.993,107.995,107.952,107.965,1451999998.0
2005-05-26 19:55:00,107.955,107.992,107.928,107.957,729699994.0
2005-05-26 19:56:00,107.954,107.971,107.934,107.947,823500007.0
2005-05-26 19:57:00,107.966,107.981,107.943,107.943,862199996.0
2005-05-26 19:58:00,107.947,107.966,107.934,107.952,1585200010.0
2005-05-26 19:59:00,107.959,107.998,107.959,107.975,916399994.0
2005-05-26 20:00:00,107.968,107.984,107.959,107.971,242599999.0
2005-05-26 20:01:00,107.971,107.995,107.959,107.978,613700002.0
2005-05-26 20:02:00,107.974,108.0,107.974,107.987,1205300009.0
2005-05-26 20:03:00,107.985,107.997,107.96,107.983,949800004.0
2005-05-26 20:04:00,108.003,108.015,107.966,107.977,667900000.0
2005-05-26 20:05:00,107.975,107.995,107.946,107.966,848700002.0
2005-05-26 20:06:00,107.952,108.0,107.951,107.982,1711199994.0
2005-05-26 20:07:00,107.979,108.007,107.964,108.002,860699991.0
2005-05-26 20:08:00,107.98,107.984,107.977,107.977,943900000.0
2005-05-26 20:09:00,107.98,107.991,107.971,107.971,1094800003.0
2005-05-26 20:10:00,107.985,107.998,107.967,107.97,960800003.0
2005-05-26 20:11:00,107.978,107.978,107.958,107.96,1490299999.0
2005-05-26 20:12:00,107.97,107.97,107.96,107.96,1069499995.0
2005-05-26 20:13:00,107.952,107.977,107.938,107.938,1069499995.0
2005-05-26 20:14:00,107.949,107.954,107.945,107.946,1282700013.0
2005-05-26 20:15:00,107.957,107.98,107.949,107.968,1173399995.0
2005-05-26 20:16:00,107.968,107.988,107.933,107.939,1150000011.0
2005-05-26 20:17:00,107.937,107.973,107.907,107.907,581399998.0
2005-05-26 20:18:00,107.95,107.955,107.95,107.955,206600003.0
2005-05-26 20:19:00,107.973,107.988,107.935,107.94,1025999998.0
2005-05-26 20:20:00,107.93,107.965,107.898,107.909,1034799996.0
2005-05-26 20:21:00,107.927,107.956,107.92,107.922,1182799993.0
2005-05-26 20:22:00,107.92,107.951,107.912,107.915,1327700007.0
2005-05-26 20:23:00,107.92,107.941,107.893,107.914,733900004.0
2005-05-26 20:24:00,107.923,107.946,107.902,107.913,861700002.0
2005-05-26 20:25:00,107.909,107.949,107.902,107.912,982000006.0
2005-05-26 20:26:00,107.914,107.951,107.91,107.928,1112999993.0
2005-05-26 20:27:00,107.925,107.947,107.899,107.899,1323199997.0
2005-05-26 20:28:00,107.938,107.959,107.932,107.932,2136000003.0
2005-05-26 20:29:00,107.93,107.94,107.93,107.93,1913900001.0
2005-05-26 20:30:00,107.94,107.94,107.93,107.93,1913900001.0
2005-05-26 20:31:00,107.923,107.923,107.907,107.92,1913900001.0
2005-05-26 20:32:00,107.92,107.92,107.91,107.91,927699997.0
2005-05-26 20:33:00,107.941,107.947,107.906,107.908,927699997.0
2005-05-26 20:34:00,107.93,107.949,107.907,107.907,440699995.0
2005-05-26 20:35:00,107.942,107.955,107.914,107.943,586800003.0
2005-05-26 20:36:00,107.951,107.967,107.933,107.955,467500003.0
2005-05-26 20:37:00,107.942,107.953,107.924,107.937,365999995.0
2005-05-26 20:38:00,107.933,107.95,107.909,107.935,1026099996.0
2005-05-26 20:39:00,107.933,107.95,107.907,107.95,1217399993.0
2005-05-26 20:40:00,107.96,107.97,107.93,107.93,1052999997.0
2005-05-26 20:41:00,107.927,107.958,107.927,107.945,1052999997.0
2005-05-26 20:42:00,107.94,107.965,107.939,107.952,1312000007.0
2005-05-26 20:43:00,107.956,107.968,107.929,107.929,1294499999.0
2005-05-26 20:44:00,107.93,107.971,107.93,107.965,1136999997.0
2005-05-26 20:45:00,107.957,107.963,107.952,107.952,1478499992.0
2005-05-26 20:46:00,107.96,107.99,107.96,107.99,1518399985.0
2005-05-26 20:47:00,107.995,108.0,107.979,107.994,1963599996.0
2005-05-26 20:48:00,107.999,108.019,107.977,108.011,1117500014.0
2005-05-26 20:49:00,108.007,108.018,107.986,107.986,933699999.0
2005-05-26 20:50:00,107.973,107.999,107.971,107.972,1729099999.0
2005-05-26 20:51:00,107.971,107.999,107.97,107.992,604900003.0
2005-05-26 20:52:00,107.973,107.973,107.966,107.966,283699998.0
2005-05-26 20:53:00,107.969,108.01,107.969,107.977,1601300007.0
2005-05-26 20:54:00,107.972,107.974,107.958,107.974,561300005.0
2005-05-26 20:55:00,107.983,107.983,107.961,107.963,1964400004.0
2005-05-26 20:56:00,107.955,108.005,107.943,107.976,780300000.0
2005-05-26 20:57:00,107.977,107.987,107.973,107.977,1427699995.0
2005-05-26 20:58:00,107.97,107.97,107.94,107.94,1946699998.0
2005-05-26 20:59:00,107.93,107.96,107.93,107.94,1946699998.0
2005-05-26 21:00:00,107.908,107.969,107.908,107.942,1946699998.0
2005-05-26 21:01:00,107.943,107.95,107.921,107.921,1241800004.0
2005-05-26 21:02:00,107.938,107.953,107.913,107.936,779500006.0
2005-05-26 21:03:00,107.93,107.954,107.915,107.915,1130300001.0
2005-05-26 21:04:00,107.927,107.961,107.927,107.929,456800001.0
2005-05-26 21:05:00,107.935,107.945,107.935,107.945,764999997.0
2005-05-26 21:06:00,107.943,107.966,107.928,107.941,1028800005.0
2005-05-26 21:07:00,107.925,107.968,107.925,107.953,1627999997.0
2005-05-26 21:08:00,107.954,107.955,107.924,107.943,593899994.0
2005-05-26 21:09:00,107.935,107.955,107.912,107.94,430000001.0
2005-05-26 21:10:00,107.941,107.947,107.915,107.915,494900004.0
2005-05-26 21:11:00,107.929,107.936,107.918,107.919,96000000.0
2005-05-26 21:12:00,107.918,107.928,107.905,107.916,554700001.0
2005-05-26 21:13:00,107.905,107.922,107.905,107.917,940799993.0
2005-05-26 21:14:00,107.941,107.951,107.902,107.905,1586399994.0
2005-05-26 21:15:00,107.905,107.944,107.899,107.92,1372100006.0
2005-05-26 21:16:00,107.906,107.932,107.896,107.926,1054499995.0
2005-05-26 21:17:00,107.94,107.964,107.938,107.942,1723000021.0
2005-05-26 21:18:00,107.967,107.967,107.91,107.91,1055400003.0
2005-05-26 21:19:00,107.927,107.949,107.899,107.899,1344399992.0
2005-05-26 21:20:00,107.903,107.903,107.891,107.896,1428600006.0
2005-05-26 21:21:00,107.923,107.937,107.888,107.902,1431499998.0
2005-05-26 21:22:00,107.913,107.929,107.905,107.908,1900500001.0
2005-05-26 21:23:00,107.918,107.949,107.908,107.913,768400005.0
2005-05-26 21:24:00,107.928,107.947,107.922,107.93,1888000011.0
2005-05-26 21:25:00,107.933,107.953,107.905,107.92,1714300006.0
2005-05-26 21:26:00,107.913,107.942,107.913,107.932,918299999.0
2005-05-26 21:27:00,107.92,107.942,107.9,107.925,809000000.0
2005-05-26 21:28:00,107.92,107.944,107.906,107.933,270600001.0
2005-05-26 21:29:00,107.942,107.942,107.921,107.926,909199998.0
2005-05-26 21:30:00,107.92,107.943,107.9,107.912,1095999991.0
2005-05-26 21:31:00,107.897,107.905,107.897,107.905,155299999.0
2005-05-26 21:32:00,107.933,107.946,107.902,107.907,978799991.0
2005-05-26 21:33:00,107.904,107.928,107.89,107.89,519099998.0
2005-05-26 21:34:00,107.905,107.927,107.896,107.9,637000000.0
2005-05-26 21:35:00,107.915,107.923,107.895,107.895,327199996.0
2005-05-26 21:36:00,107.933,107.938,107.879,107.938,601599995.0
2005-05-26 21:37:00,107.942,107.942,107.912,107.921,545100001.0
2005-05-26 21:38:00,107.901,107.928,107.899,107.904,282600002.0
2005-05-26 21:39:00,107.934,107.941,107.9,107.9,309700001.0
2005-05-26 21:40:00,107.895,107.924,107.885,107.89,674000002.0
2005-05-26 21:41:00,107.895,107.933,107.895,107.91,675199994.0
2005-05-26 21:42:00,107.92,107.943,107.898,107.91,1382500001.0
2005-05-26 21:43:00,107.919,107.936,107.905,107.91,382400004.0
2005-05-26 21:44:00,107.923,107.956,107.923,107.945,1387299987.0
2005-05-26 21:45:00,107.953,107.968,107.926,107.938,856799997.0
2005-05-26 21:46:00,107.928,107.93,107.92,107.925,761100000.0
2005-05-26 21:47:00,107.923,107.942,107.912,107.927,602899993.0
2005-05-26 21:48:00,107.952,107.966,107.93,107.93,997799999.0
2005-05-26 21:49:00,107.922,107.947,107.91,107.916,551899993.0
2005-05-26 21:50:00,107.923,107.952,107.919,107.936,255300005.0
2005-05-26 21:51:00,107.939,107.963,107.919,107.925,390600001.0
2005-05-26 21:52:00,107.928,107.945,107.92,107.926,131899999.0
2005-05-26 21:53:00,107.918,107.954,107.911,107.911,395299998.0
2005-05-26 21:54:00,107.923,107.936,107.894,107.923,548200007.0
2005-05-26 21:55:00,107.925,107.927,107.904,107.908,266400003.0
2005-05-26 21:56:00,107.915,107.927,107.879,107.882,447400002.0
2005-05-26 21:57:00,107.879,107.9,107.879,107.881,292299996.0
2005-05-26 21:58:00,107.885,107.901,107.884,107.884,61499999.0
2005-05-26 21:59:00,107.896,107.905,107.881,107.883,758900004.0
2005-05-26 22:00:00,107.881,107.917,107.881,107.899,1024100007.0
2005-05-26 22:01:00,107.899,107.919,107.878,107.893,1331299994.0
2005-05-26 22:02:00,107.893,107.907,107.893,107.907,630900005.0
2005-05-26 22:03:00,107.917,107.93,107.899,107.901,329600002.0
2005-05-26 22:04:00,107.902,107.927,107.898,107.927,768499995.0
2005-05-26 22:05:00,107.945,107.961,107.938,107.955,276000003.0
2005-05-26 22:06:00,107.952,107.966,107.952,107.966,259500005.0
2005-05-26 22:07:00,107.973,107.992,107.927,107.927,351200002.0
2005-05-26 22:08:00,107.972,107.991,107.949,107.949,287500002.0
2005-05-26 22:09:00,107.965,107.968,107.934,107.934,251599999.0
2005-05-26 22:10:00,107.94,107.959,107.926,107.959,268299996.0
2005-05-26 22:11:00,107.95,107.975,107.919,107.937,522200001.0
2005-05-26 22:12:00,107.935,107.935,107.93,107.93,307999995.0
2005-05-26 22:13:00,107.935,107.958,107.91,107.92,496199997.0
2005-05-26 22:14:00,107.918,107.949,107.917,107.929,246000002.0
2005-05-26 22:15:00,107.923,107.948,107.913,107.939,361699994.0
2005-05-26 22:16:00,107.92,107.92,107.894,107.897,540699997.0
2005-05-26 22:17:00,107.913,107.932,107.912,107.929,259899999.0
2005-05-26 22:18:00,107.914,107.938,107.912,107.922,510100001.0
2005-05-26 22:19:00,107.925,107.953,107.915,107.938,209000004.0
2005-05-26 22:20:00,107.915,107.915,107.912,107.913,119000000.0
2005-05-26 22:21:00,107.923,107.951,107.923,107.946,314500005.0
2005-05-26 22:22:00,107.944,107.98,107.937,107.937,305900004.0
2005-05-26 22:23:00,107.917,107.945,107.917,107.928,215700003.0
2005-05-26 22:24:00,107.917,107.93,107.903,107.903,288899996.0
2005-05-26 22:25:00,107.91,107.933,107.892,107.892,224300001.0
2005-05-26 22:26:00,107.896,107.917,107.881,107.89,258100003.0
2005-05-26 22:27:00,107.9,107.921,107.888,107.912,1053299996.0
2005-05-26 22:28:00,107.913,107.943,107.909,107.928,396900003.0
2005-05-26 22:29:00,107.916,107.916,107.895,107.895,189500000.0
2005-05-26 22:30:00,107.926,107.926,107.901,107.901,192499999.0
2005-05-26 22:31:00,107.893,107.924,107.885,107.923,198999999.0
2005-05-26 22:32:00,107.913,107.93,107.901,107.918,385900000.0
2005-05-26 22:33:00,107.93,107.936,107.872,107.925,698399989.0
2005-05-26 22:34:00,107.925,107.957,107.894,107.894,1058700004.0
2005-05-26 22:35:00,107.897,107.927,107.897,107.927,226499996.0
2005-05-26 22:36:00,107.908,107.924,107.895,107.895,828000003.0
2005-05-26 22:37:00,107.893,107.922,107.89,107.9,284199999.0
2005-05-26 22:38:00,107.905,107.917,107.887,107.887,162500001.0
2005-05-26 22:39:00,107.887,107.916,107.885,107.916,241900004.0
2005-05-26 22:40:00,107.894,107.908,107.891,107.893,573799991.0
2005-05-26 22:41:00,107.933,107.934,107.903,107.911,153699998.0
2005-05-26 22:42:00,107.9,107.905,107.9,107.9,175100005.0
2005-05-26 22:43:00,107.908,107.927,107.903,107.907,370000007.0
2005-05-26 22:44:00,107.902,107.902,107.869,107.885,403000000.0
2005-05-26 22:45:00,107.89,107.921,107.89,107.9,297200008.0
2005-05-26 22:46:00,107.916,107.926,107.886,107.899,602200007.0
2005-05-26 22:47:00,107.894,107.894,107.882,107.885,328200000.0
2005-05-26 22:48:00,107.892,107.906,107.892,107.898,334300004.0
2005-05-26 22:49:00,107.926,107.932,107.921,107.93,194200000.0
2005-05-26 22:50:00,107.931,107.958,107.929,107.932,596899984.0
2005-05-26 22:51:00,107.935,107.964,107.931,107.961,413999998.0
2005-05-26 22:52:00,107.928,107.979,107.928,107.95,436000000.0
2005-05-26 22:53:00,107.942,107.977,107.939,107.939,376800001.0
2005-05-26 22:54:00,107.952,107.966,107.944,107.95,228899998.0
2005-05-26 22:55:00,107.965,107.999,107.957,107.957,334500001.0
2005-05-26 22:56:00,107.965,107.97,107.937,107.937,294200000.0
2005-05-26 22:57:00,107.938,107.979,107.938,107.943,379600000.0
2005-05-26 22:58:00,107.964,107.987,107.949,107.955,167200003.0
2005-05-26 22:59:00,107.94,107.965,107.92,107.93,346700000.0
2005-05-26 23:00:00,107.943,107.977,107.943,107.96,261000002.0
2005-05-26 23:01:00,107.97,107.97,107.937,107.938,389100000.0
2005-05-26 23:02:00,107.965,107.965,107.941,107.947,331500000.0
2005-05-26 23:03:00,107.963,107.968,107.906,107.906,188700002.0
2005-05-26 23:04:00,107.93,107.964,107.93,107.949,113500001.0
2005-05-26 23:05:00,107.96,107.961,107.923,107.936,238100002.0
2005-05-26 23:06:00,107.945,107.953,107.911,107.922,105999999.0
2005-05-26 23:07:00,107.935,107.945,107.916,107.945,205199998.0
2005-05-26 23:08:00,107.943,107.962,107.935,107.938,323499996.0
2005-05-26 23:09:00,107.935,107.951,107.923,107.923,179200003.0
2005-05-26 23:10:00,107.929,107.958,107.929,107.942,282400000.0
2005-05-26 23:11:00,107.942,107.967,107.941,107.948,345200000.0
2005-05-26 23:12:00,107.973,107.976,107.95,107.96,225400004.0
2005-05-26 23:13:00,107.98,107.982,107.957,107.957,316300005.0
2005-05-26 23:14:00,107.975,107.99,107.949,107.95,110699998.0
2005-05-26 23:15:00,107.933,107.974,107.929,107.943,281800001.0
2005-05-26 23:16:00,107.965,107.984,107.952,107.979,192200004.0
2005-05-26 23:17:00,107.983,107.988,107.939,107.939,273500001.0
2005-05-26 23:18:00,107.938,107.969,107.938,107.945,236000002.0
2005-05-26 23:19:00,107.951,107.973,107.939,107.939,167799996.0
2005-05-26 23:20:00,107.942,107.966,107.942,107.955,233600001.0
2005-05-26 23:21:00,107.946,107.968,107.946,107.96,232500004.0
2005-05-26 23:22:00,107.967,107.978,107.952,107.973,245000001.0
2005-05-26 23:23:00,107.952,107.964,107.939,107.939,195000003.0
2005-05-26 23:24:00,107.95,107.966,107.942,107.947,216499999.0
2005-05-26 23:25:00,107.957,107.962,107.94,107.94,150799998.0
2005-05-26 23:26:00,107.933,107.967,107.933,107.951,352799996.0
2005-05-26 23:27:00,107.944,107.961,107.909,107.914,196500007.0
2005-05-26 23:28:00,107.927,107.966,107.927,107.945,175399999.0
2005-05-26 23:29:00,107.938,107.964,107.936,107.944,234000002.0
2005-05-26 23:30:00,107.939,107.975,107.939,107.962,331299999.0
2005-05-26 23:31:00,107.958,107.958,107.928,107.936,198800003.0
2005-05-26 23:32:00,107.934,107.966,107.934,107.95,222399999.0
2005-05-26 23:33:00,107.945,107.961,107.945,107.953,121199999.0
2005-05-26 23:34:00,107.965,107.979,107.952,107.979,85899999.0
2005-05-26 23:35:00,107.945,107.948,107.938,107.938,187700000.0
2005-05-26 23:36:00,107.957,107.961,107.941,107.943,280500001.0
2005-05-26 23:37:00,107.953,107.957,107.939,107.944,370000005.0
2005-05-26 23:38:00,107.963,107.984,107.953,107.965,294100002.0
2005-05-26 23:39:00,107.963,107.991,107.953,107.98,244900000.0
2005-05-26 23:40:00,107.949,107.949,107.938,107.938,441299993.0
2005-05-26 23:41:00,107.936,107.955,107.936,107.955,221100005.0
2005-05-26 23:42:00,107.942,107.963,107.938,107.938,178099994.0
2005-05-26 23:43:00,107.931,107.96,107.928,107.934,356199999.0
2005-05-26 23:44:00,107.927,107.968,107.927,107.959,277000001.0
2005-05-26 23:45:00,107.942,107.962,107.932,107.932,312999997.0
2005-05-26 23:46:00,107.948,107.973,107.938,107.963,225800001.0
2005-05-26 23:47:00,107.943,107.967,107.939,107.967,244599994.0
2005-05-26 23:48:00,107.95,107.965,107.941,107.949,312300006.0
2005-05-26 23:49:00,107.976,107.976,107.945,107.945,364600004.0
2005-05-26 23:50:00,107.945,107.965,107.945,107.95,87400000.0
2005-05-26 23:51:00,107.952,107.973,107.938,107.938,195500001.0
2005-05-26 23:52:00,107.947,107.947,107.926,107.926,237599999.0
2005-05-26 23:53:00,107.922,107.922,107.915,107.92,301899998.0
2005-05-26 23:54:00,107.956,107.969,107.928,107.928,314600003.0
2005-05-26 23:55:00,107.924,107.954,107.924,107.951,177800005.0
2005-05-26 23:56:00,107.939,107.974,107.939,107.944,231200006.0
2005-05-26 23:57:00,107.95,107.97,107.927,107.927,160400003.0
2005-05-26 23:58:00,107.922,107.953,107.916,107.948,291899997.0
2005-05-26 23:59:00,107.958,107.959,107.922,107.936,221300001.0
2005-05-27 00:00:00,107.935,107.965,107.92,107.936,136899999.0
2005-05-27 00:01:00,107.943,107.971,107.943,107.96,399799999.0
2005-05-27 00:02:00,107.928,107.961,107.927,107.94,240100000.0
2005-05-27 00:03:00,107.94,107.96,107.94,107.948,184499999.0
2005-05-27 00:04:00,107.957,107.965,107.938,107.941,228199996.0
2005-05-27 00:05:00,107.955,107.963,107.923,107.935,147900000.0
2005-05-27 00:06:00,107.94,107.97,107.937,107.97,313099998.0
2005-05-27 00:07:00,107.963,107.966,107.94,107.94,389099998.0
2005-05-27 00:08:00,107.94,107.964,107.936,107.938,222300005.0
2005-05-27 00:09:00,107.949,107.974,107.941,107.941,246099995.0
2005-05-27 00:10:00,107.943,107.961,107.927,107.961,154100003.0
2005-05-27 00:11:00,107.957,107.964,107.923,107.938,307999993.0
2005-05-27 00:12:00,107.936,107.97,107.936,107.946,508000003.0
2005-05-27 00:13:00,107.973,107.974,107.944,107.96,151800001.0
2005-05-27 00:14:00,107.963,107.966,107.931,107.931,225600000.0
2005-05-27 00:15:00,107.956,107.963,107.927,107.934,192800000.0
2005-05-27 00:16:00,107.945,107.979,107.945,107.971,175100004.0
2005-05-27 00:17:00,107.947,107.955,107.947,107.948,215200006.0
2005-05-27 00:18:00,107.97,107.999,107.961,107.978,320199998.0
2005-05-27 00:19:00,107.97,107.981,107.96,107.973,412800004.0
2005-05-27 00:20:00,107.96,107.988,107.954,107.972,253300003.0
2005-05-27 00:21:00,107.995,108.001,107.961,107.965,215599997.0
2005-05-27 00:22:00,107.97,107.989,107.955,107.975,385399993.0
2005-05-27 00:23:00,107.98,107.997,107.976,107.977,250300001.0
2005-05-27 00:24:00,107.972,107.994,107.967,107.967,191400001.0
2005-05-27 00:25:00,107.958,107.994,107.956,107.994,157000000.0
2005-05-27 00:26:00,107.98,107.998,107.976,107.982,428300002.0
2005-05-27 00:27:00,107.973,107.998,107.967,107.987,396500004.0
2005-05-27 00:28:00,107.998,108.018,107.994,108.006,283800000.0
2005-05-27 00:29:00,108.002,108.017,108.002,108.007,275400003.0
2005-05-27 00:30:00,108.017,108.034,108.017,108.028,106800002.0
2005-05-27 00:31:00,108.025,108.037,108.015,108.036,185700001.0
2005-05-27 00:32:00,108.05,108.054,108.009,108.009,199599993.0
2005-05-27 00:33:00,108.039,108.052,108.033,108.033,207699999.0
2005-05-27 00:34:00,108.033,108.06,108.033,108.038,122000003.0
2005-05-27 00:35:00,108.038,108.064,108.03,108.048,335599999.0
2005-05-27 00:36:00,108.042,108.072,108.041,108.064,227700003.0
2005-05-27 00:37:00,108.045,108.045,108.032,108.04,163499996.0
2005-05-27 00:38:00,108.04,108.076,108.037,108.066,172200000.0
2005-05-27 00:39:00,108.053,108.062,108.038,108.045,319299991.0
2005-05-27 00:40:00,108.042,108.061,108.031,108.04,135699999.0
2005-05-27 00:41:00,108.047,108.072,108.033,108.033,371700000.0
2005-05-27 00:42:00,108.023,108.059,108.014,108.035,343299993.0
2005-05-27 00:43:00,108.032,108.066,108.026,108.059,283799995.0
2005-05-27 00:44:00,108.054,108.06,108.026,108.026,390600003.0
2005-05-27 00:45:00,108.035,108.049,108.035,108.036,91500001.0
2005-05-27 00:46:00,108.035,108.035,108.025,108.03,191100005.0
2005-05-27 00:47:00,108.068,108.069,108.037,108.037,111799997.0
2005-05-27 00:48:00,108.032,108.039,108.015,108.015,263900000.0
2005-05-27 00:49:00,108.017,108.043,108.017,108.03,152199999.0
2005-05-27 00:50:00,108.02,108.02,107.977,107.979,143400001.0
2005-05-27 00:51:00,107.988,108.016,107.988,108.006,45999999.0
2005-05-27 00:52:00,108.004,108.008,107.971,107.971,434399997.0
2005-05-27 00:53:00,107.96,107.973,107.959,107.973,275099999.0
2005-05-27 00:54:00,107.973,108.01,107.964,107.994,370700002.0
2005-05-27 00:55:00,107.985,108.024,107.985,108.024,159399999.0
2005-05-27 00:56:00,108.008,108.015,107.997,108.002,152600001.0
2005-05-27 00:57:00,107.98,108.021,107.98,108.005,209100005.0
2005-05-27 00:58:00,107.988,107.991,107.981,107.982,154100002.0
2005-05-27 00:59:00,107.987,108.009,107.987,108.006,172400003.0
2005-05-27 01:00:00,108.035,108.039,108.008,108.02,302399996.0
2005-05-27 01:01:00,108.027,108.058,108.027,108.035,335400001.0
2005-05-27 01:02:00,108.037,108.049,108.02,108.028,363000000.0
2005-05-27 01:03:00,108.043,108.064,108.024,108.024,156999996.0
2005-05-27 01:04:00,108.037,108.067,108.037,108.066,112900003.0
2005-05-27 01:05:00,108.022,108.039,108.015,108.039,135999998.0
2005-05-27 01:06:00,108.052,108.06,108.009,108.014,301300004.0
2005-05-27 01:07:00,108.009,108.014,108.006,108.008,97400003.0
2005-05-27 01:08:00,107.998,108.03,107.997,108.01,347499994.0
2005-05-27 01:09:00,108.038,108.04,108.005,108.005,202300001.0
2005-05-27 01:10:00,108.009,108.046,107.999,107.999,265600001.0
2005-05-27 01:11:00,108.005,108.055,107.998,108.055,293699999.0
2005-05-27 01:12:00,108.04,108.04,108.007,108.017,181800001.0
2005-05-27 01:13:00,108.02,108.036,108.01,108.011,254700003.0
2005-05-27 01:14:00,108.01,108.033,107.998,107.998,235500004.0
2005-05-27 01:15:00,108.011,108.034,107.995,107.995,274899997.0
2005-05-27 01:16:00,108.007,108.027,107.994,107.994,118999998.0
2005-05-27 01:17:00,108.001,108.001,107.983,107.995,349599999.0
2005-05-27 01:18:00,108.0,108.018,107.996,108.018,411199998.0
2005-05-27 01:19:00,108.0,108.021,107.999,108.013,240099998.0
2005-05-27 01:20:00,108.007,108.018,107.984,107.985,299999999.0
2005-05-27 01:21:00,107.995,107.995,107.988,107.988,48000000.0
2005-05-27 01:22:00,107.993,108.005,107.989,107.992,293300000.0
2005-05-27 01:23:00,108.007,108.024,108.001,108.001,212599999.0
2005-05-27 01:24:00,108.001,108.038,108.001,108.018,216900000.0
2005-05-27 01:25:00,108.005,108.038,107.999,108.031,185200002.0
2005-05-27 01:26:00,108.0,108.024,107.994,107.996,278699996.0
2005-05-27 01:27:00,108.009,108.029,108.009,108.015,85999998.0
2005-05-27 01:28:00,107.998,108.038,107.998,108.006,270299995.0
2005-05-27 01:29:00,108.005,108.019,108.005,108.019,289899997.0
2005-05-27 01:30:00,108.02,108.037,108.01,108.013,227199998.0
2005-05-27 01:31:00,108.01,108.034,108.01,108.018,228200006.0
2005-05-27 01:32:00,108.008,108.048,108.008,108.039,189600000.0
2005-05-27 01:33:00,108.015,108.025,108.001,108.01,235400002.0
2005-05-27 01:34:00,108.006,108.047,108.006,108.014,345900003.0
2005-05-27 01:35:00,108.01,108.047,108.007,108.046,267000001.0
2005-05-27 01:36:00,108.028,108.032,108.009,108.009,184200001.0
2005-05-27 01:37:00,108.007,108.038,108.006,108.016,228200001.0
2005-05-27 01:38:00,108.015,108.027,107.993,108.004,214899998.0
2005-05-27 01:39:00,108.007,108.044,108.007,108.023,161100006.0
2005-05-27 01:40:00,108.006,108.035,108.002,108.002,180400002.0
2005-05-27 01:41:00,108.015,108.026,108.002,108.026,275199997.0
2005-05-27 01:42:00,108.015,108.035,108.015,108.021,210699997.0
2005-05-27 01:43:00,108.005,108.053,108.002,108.053,243700001.0
2005-05-27 01:44:00,108.008,108.012,108.003,108.008,328199993.0
2005-05-27 01:45:00,108.028,108.045,107.992,107.992,388200003.0
2005-05-27 01:46:00,107.99,107.995,107.982,107.982,100299998.0
2005-05-27 01:47:00,107.99,108.013,107.983,107.983,175999997.0
2005-05-27 01:48:00,107.998,108.018,107.988,108.0,265099998.0
2005-05-27 01:49:00,108.0,108.022,108.0,108.022,119900002.0
2005-05-27 01:50:00,108.016,108.036,108.01,108.025,307400001.0
2005-05-27 01:51:00,108.028,108.032,108.018,108.024,239699997.0
2005-05-27 01:52:00,108.033,108.05,108.029,108.035,281699993.0
2005-05-27 01:53:00,108.072,108.072,108.027,108.027,240100000.0
2005-05-27 01:54:00,108.016,108.05,108.016,108.04,311499996.0
2005-05-27 01:55:00,108.04,108.052,108.031,108.052,118700000.0
2005-05-27 01:56:00,108.054,108.071,108.042,108.044,381399999.0
2005-05-27 01:57:00,108.045,108.067,108.037,108.055,212199999.0
2005-05-27 01:58:00,108.052,108.062,108.012,108.012,141600001.0
2005-05-27 01:59:00,108.017,108.033,107.998,107.998,313199997.0
2005-05-27 02:00:00,108.015,108.033,108.008,108.02,257299999.0
2005-05-27 02:01:00,108.01,108.028,107.999,108.01,223199999.0
2005-05-27 02:02:00,108.007,108.023,108.002,108.023,284200004.0
2005-05-27 02:03:00,108.002,108.002,107.98,107.98,229500001.0
2005-05-27 02:04:00,107.982,107.984,107.965,107.965,299399997.0
2005-05-27 02:05:00,107.966,107.987,107.966,107.975,193600004.0
2005-05-27 02:06:00,107.992,108.0,107.959,107.959,469500006.0
2005-05-27 02:07:00,107.961,107.993,107.954,107.993,328000003.0
2005-05-27 02:08:00,107.987,108.001,107.967,107.967,173100001.0
2005-05-27 02:09:00,107.995,108.008,107.976,107.984,145499996.0
2005-05-27 02:10:00,107.987,108.027,107.986,108.012,274900001.0
2005-05-27 02:11:00,108.0,108.008,108.0,108.001,162300000.0
2005-05-27 02:12:00,108.013,108.013,107.993,107.993,146599998.0
2005-05-27 02:13:00,107.989,108.023,107.989,108.006,235699998.0
2005-05-27 02:14:00,108.015,108.018,107.965,107.978,204600007.0
2005-05-27 02:15:00,107.973,107.977,107.964,107.967,289100001.0
2005-05-27 02:16:00,107.96,107.988,107.954,107.965,174500002.0
2005-05-27 02:17:00,107.968,107.977,107.955,107.959,327200000.0
2005-05-27 02:18:00,107.959,107.983,107.959,107.979,141300002.0
2005-05-27 02:19:00,107.951,107.96,107.938,107.944,180899998.0
2005-05-27 02:20:00,107.941,107.961,107.941,107.946,271799999.0
2005-05-27 02:21:00,107.941,107.956,107.941,107.956,339500004.0
2005-05-27 02:22:00,107.962,107.969,107.946,107.954,226100001.0
2005-05-27 02:23:00,107.946,107.978,107.946,107.964,287800000.0
2005-05-27 02:24:00,107.967,107.99,107.967,107.987,96699998.0
2005-05-27 02:25:00,107.97,107.97,107.959,107.963,160800003.0
2005-05-27 02:26:00,107.977,107.988,107.956,107.956,306700002.0
2005-05-27 02:27:00,107.956,107.979,107.956,107.972,321800003.0
2005-05-27 02:28:00,107.964,107.98,107.963,107.973,172399999.0
2005-05-27 02:29:00,107.962,107.962,107.951,107.956,318999991.0
2005-05-27 02:30:00,107.962,107.971,107.948,107.964,182599996.0
2005-05-27 02:31:00,107.965,107.965,107.96,107.965,212900000.0
2005-05-27 02:32:00,107.972,107.996,107.972,107.981,239200003.0
2005-05-27 02:33:00,107.983,107.989,107.965,107.965,125000001.0
2005-05-27 02:34:00,107.975,107.98,107.964,107.969,264200001.0
2005-05-27 02:35:00,107.959,107.987,107.956,107.969,252099998.0
2005-05-27 02:36:00,107.975,107.986,107.965,107.972,322600000.0
2005-05-27 02:37:00,107.97,107.99,107.96,107.97,189299999.0
2005-05-27 02:38:00,107.959,107.965,107.95,107.963,149899999.0
2005-05-27 02:39:00,107.965,107.992,107.965,107.992,297100004.0
2005-05-27 02:40:00,107.95,107.985,107.944,107.964,231400000.0
2005-05-27 02:41:00,107.985,107.993,107.963,107.963,284299999.0
2005-05-27 02:42:00,107.96,107.979,107.944,107.944,402800006.0
2005-05-27 02:43:00,107.947,107.968,107.947,107.951,110999997.0
2005-05-27 02:44:00,107.952,107.978,107.946,107.971,286800004.0
2005-05-27 02:45:00,107.958,107.971,107.952,107.952,338299995.0
2005-05-27 02:46:00,107.965,107.976,107.939,107.945,212300005.0
2005-05-27 02:47:00,107.937,107.964,107.929,107.94,393799999.0
2005-05-27 02:48:00,107.934,107.977,107.934,107.954,315499996.0
2005-05-27 02:49:00,107.965,107.971,107.953,107.971,177200003.0
2005-05-27 02:50:00,107.946,107.973,107.942,107.96,238900004.0
2005-05-27 02:51:00,107.947,107.951,107.934,107.934,187800003.0
2005-05-27 02:52:00,107.952,107.953,107.92,107.934,173599999.0
2005-05-27 02:53:00,107.937,107.96,107.93,107.96,259600003.0
2005-05-27 02:54:00,107.934,107.989,107.934,107.981,104400000.0
2005-05-27 02:55:00,107.97,107.981,107.97,107.981,194700005.0
2005-05-27 02:56:00,107.987,108.001,107.976,107.991,268499997.0
2005-05-27 02:57:00,107.992,108.006,107.969,107.969,295599998.0
2005-05-27 02:58:00,108.0,108.0,107.968,107.974,225000004.0
2005-05-27 02:59:00,107.98,108.013,107.98,107.991,345899996.0
2005-05-27 03:00:00,107.99,108.017,107.99,108.011,198700004.0
2005-05-27 03:01:00,107.996,108.03,107.99,108.014,196800002.0
2005-05-27 03:02:00,107.997,108.007,107.997,108.007,195800000.0
2005-05-27 03:03:00,108.01,108.032,108.002,108.013,191500000.0
2005-05-27 03:04:00,108.003,108.036,108.003,108.036,406800000.0
2005-05-27 03:05:00,108.015,108.015,108.005,108.005,124400002.0
2005-05-27 03:06:00,108.025,108.045,108.025,108.037,122200001.0
2005-05-27 03:07:00,108.019,108.049,108.019,108.042,303199994.0
2005-05-27 03:08:00,108.015,108.031,108.015,108.031,346000007.0
2005-05-27 03:09:00,108.048,108.056,108.037,108.056,301399994.0
2005-05-27 03:10:00,108.057,108.073,108.057,108.065,127500001.0
2005-05-27 03:11:00,108.078,108.087,108.028,108.028,305299999.0
2005-05-27 03:12:00,108.044,108.046,108.044,108.046,91799999.0
2005-05-27 03:13:00,108.043,108.074,108.043,108.055,286899996.0
2005-05-27 03:14:00,108.04,108.045,108.035,108.035,34800000.0
2005-05-27 03:15:00,108.047,108.056,108.032,108.032,344899999.0
2005-05-27 03:16:00,108.027,108.046,108.011,108.014,191299997.0
2005-05-27 03:17:00,108.017,108.031,108.013,108.015,331699996.0
2005-05-27 03:18:00,108.013,108.028,108.009,108.019,241000003.0
2005-05-27 03:19:00,108.018,108.025,108.009,108.011,299800001.0
2005-05-27 03:20:00,108.003,108.033,107.994,108.023,388800006.0
2005-05-27 03:21:00,108.009,108.043,108.009,108.034,492600003.0
2005-05-27 03:22:00,108.01,108.01,107.996,108.003,67600001.0
2005-05-27 03:23:00,108.007,108.024,107.995,107.995,172799998.0
2005-05-27 03:24:00,107.993,108.023,107.993,107.999,273700000.0
2005-05-27 03:25:00,108.003,108.018,107.996,107.996,258600000.0
2005-05-27 03:26:00,108.012,108.021,107.995,108.0,193400001.0
2005-05-27 03:27:00,108.018,108.032,108.006,108.02,246699999.0
2005-05-27 03:28:00,108.0,108.005,107.983,107.993,247099997.0
2005-05-27 03:29:00,108.01,108.038,108.006,108.038,247900004.0
2005-05-27 03:30:00,107.985,107.993,107.979,107.991,300299999.0
2005-05-27 03:31:00,107.99,107.99,107.977,107.98,270000004.0
2005-05-27 03:32:00,107.98,107.989,107.963,107.963,288800001.0
2005-05-27 03:33:00,107.973,107.999,107.969,107.975,270800000.0
2005-05-27 03:34:00,107.98,107.99,107.975,107.975,222700002.0
2005-05-27 03:35:00,107.965,107.987,107.965,107.973,197700001.0
2005-05-27 03:36:00,107.969,107.987,107.969,107.98,120599999.0
2005-05-27 03:37:00,107.966,107.966,107.957,107.959,104300003.0
2005-05-27 03:38:00,107.96,107.987,107.953,107.981,277200001.0
2005-05-27 03:39:00,107.965,107.991,107.965,107.969,229600001.0
2005-05-27 03:40:00,107.972,107.975,107.945,107.954,336800005.0
2005-05-27 03:41:00,107.969,107.974,107.946,107.974,282899995.0
2005-05-27 03:42:00,107.957,107.974,107.957,107.97,132600001.0
2005-05-27 03:43:00,107.958,107.979,107.958,107.963,114499997.0
2005-05-27 03:44:00,107.988,107.994,107.963,107.98,255700001.0
2005-05-27 03:45:00,107.992,107.999,107.972,107.989,292900004.0
2005-05-27 03:46:00,107.995,108.0,107.973,107.977,232899999.0
2005-05-27 03:47:00,107.992,108.0,107.961,107.97,137799998.0
2005-05-27 03:48:00,107.984,107.995,107.972,107.972,263400006.0
2005-05-27 03:49:00,107.989,107.992,107.967,107.967,200000001.0
2005-05-27 03:50:00,107.97,107.983,107.964,107.976,279200002.0
2005-05-27 03:51:00,107.96,107.976,107.949,107.955,174399999.0
2005-05-27 03:52:00,107.957,107.962,107.951,107.952,244999997.0
2005-05-27 03:53:00,107.95,107.974,107.95,107.952,232999999.0
2005-05-27 03:54:00,107.962,107.999,107.962,107.982,187399999.0
2005-05-27 03:55:00,107.981,107.993,107.96,107.96,252600003.0
2005-05-27 03:56:00,107.993,107.999,107.972,107.981,194900002.0
2005-05-27 03:57:00,108.002,108.004,107.975,107.975,185599999.0
2005-05-27 03:58:00,107.965,107.981,107.948,107.954,368499996.0
2005-05-27 03:59:00,107.962,107.962,107.942,107.944,229600006.0
2005-05-27 04:00:00,107.96,107.979,107.96,107.964,120100004.0
2005-05-27 04:01:00,107.969,107.976,107.958,107.966,225200001.0
2005-05-27 04:02:00,107.95,107.955,107.95,107.955,179200006.0
2005-05-27 04:03:00,107.957,107.965,107.952,107.954,256899999.0
2005-05-27 04:04:00,107.975,107.985,107.944,107.955,228600000.0
2005-05-27 04:05:00,107.975,107.986,107.955,107.966,209299995.0
2005-05-27 04:06:00,107.982,107.99,107.953,107.966,368300002.0
2005-05-27 04:07:00,107.958,107.986,107.947,107.955,256899996.0
2005-05-27 04:08:00,107.957,107.988,107.957,107.985,219000000.0
2005-05-27 04:09:00,107.972,107.981,107.945,107.947,315299996.0
2005-05-27 04:10:00,107.957,107.957,107.948,107.95,171199997.0
2005-05-27 04:11:00,107.938,107.958,107.935,107.946,254199999.0
2005-05-27 04:12:00,107.975,107.986,107.959,107.971,186599995.0
2005-05-27 04:13:00,107.967,107.992,107.966,107.97,222999998.0
2005-05-27 04:14:00,107.95,107.982,107.947,107.978,215800003.0
2005-05-27 04:15:00,107.953,107.982,107.945,107.96,381000002.0
2005-05-27 04:16:00,107.946,107.962,107.939,107.961,243199998.0
2005-05-27 04:17:00,107.945,107.97,107.945,107.961,225400006.0
2005-05-27 04:18:00,107.951,107.98,107.951,107.968,257699997.0
2005-05-27 04:19:00,107.947,107.962,107.942,107.962,250500001.0
2005-05-27 04:20:00,107.957,108.003,107.957,107.995,321600001.0
2005-05-27 04:21:00,107.968,107.996,107.955,107.96,357099995.0
2005-05-27 04:22:00,107.962,108.0,107.956,107.983,309100006.0
2005-05-27 04:23:00,107.972,108.009,107.966,107.997,339100005.0
2005-05-27 04:24:00,107.993,108.005,107.983,108.001,226299997.0
2005-05-27 04:25:00,107.975,108.018,107.975,108.018,148200000.0
2005-05-27 04:26:00,107.979,108.0,107.979,108.0,306399996.0
2005-05-27 04:27:00,107.993,108.013,107.987,108.0,271800001.0
2005-05-27 04:28:00,108.025,108.029,107.995,107.997,222999999.0
2005-05-27 04:29:00,108.006,108.027,108.006,108.012,152300002.0
2005-05-27 04:30:00,108.006,108.018,108.0,108.005,152800001.0
2005-05-27 04:31:00,107.995,108.012,107.99,108.002,170900003.0
2005-05-27 04:32:00,108.0,108.019,107.99,108.003,223899999.0
2005-05-27 04:33:00,108.0,108.016,107.981,107.984,282400003.0
2005-05-27 04:34:00,107.982,107.997,107.978,107.997,226300003.0
2005-05-27 04:35:00,108.01,108.015,107.994,107.994,291700004.0
2005-05-27 04:36:00,107.99,108.001,107.979,107.988,271500000.0
2005-05-27 04:37:00,107.972,107.975,107.964,107.966,221300000.0
2005-05-27 04:38:00,107.97,107.997,107.961,107.99,415599997.0
2005-05-27 04:39:00,107.982,107.989,107.973,107.981,345499999.0
2005-05-27 04:40:00,107.963,107.979,107.961,107.969,171300002.0
2005-05-27 04:41:00,107.953,107.953,107.941,107.947,356300000.0
2005-05-27 04:42:00,107.959,107.978,107.953,107.953,230700004.0
2005-05-27 04:43:00,107.962,107.981,107.962,107.967,239599995.0
2005-05-27 04:44:00,107.959,107.975,107.953,107.975,246500000.0
2005-05-27 04:45:00,107.988,107.989,107.948,107.954,252600000.0
2005-05-27 04:46:00,107.958,107.97,107.945,107.945,192400002.0
2005-05-27 04:47:00,107.955,107.963,107.949,107.959,189200004.0
2005-05-27 04:48:00,107.954,107.979,107.954,107.96,176199997.0
2005-05-27 04:49:00,107.958,107.97,107.953,107.953,298600002.0
2005-05-27 04:50:00,107.977,107.977,107.943,107.943,457300003.0
2005-05-27 04:51:00,107.955,107.96,107.94,107.945,160399999.0
2005-05-27 04:52:00,107.95,107.95,107.945,107.945,35500000.0
2005-05-27 04:53:00,107.948,107.97,107.938,107.938,304700000.0
2005-05-27 04:54:00,107.95,107.972,107.941,107.959,245499996.0
2005-05-27 04:55:00,107.932,107.961,107.921,107.942,263400001.0
2005-05-27 04:56:00,107.949,107.966,107.939,107.944,135600002.0
2005-05-27 04:57:00,107.932,107.976,107.932,107.963,160699998.0
2005-05-27 04:58:00,107.946,107.954,107.939,107.94,141800003.0
2005-05-27 04:59:00,107.929,107.959,107.929,107.939,156499996.0
2005-05-27 05:00:00,107.93,107.958,107.924,107.938,389199998.0
2005-05-27 05:01:00,107.94,107.946,107.932,107.933,369800004.0
2005-05-27 05:02:00,107.925,107.956,107.925,107.956,212599998.0
2005-05-27 05:03:00,107.972,107.976,107.942,107.942,166200006.0
2005-05-27 05:04:00,107.933,107.933,107.918,107.92,185400003.0
2005-05-27 05:05:00,107.93,107.941,107.918,107.938,171900001.0
2005-05-27 05:06:00,107.942,107.948,107.915,107.915,401799997.0
2005-05-27 05:07:00,107.93,107.942,107.914,107.914,125399998.0
2005-05-27 05:08:00,107.911,107.946,107.902,107.928,193700006.0
2005-05-27 05:09:00,107.921,107.95,107.915,107.92,361500003.0
2005-05-27 05:10:00,107.922,107.949,107.922,107.927,293200005.0
2005-05-27 05:11:00,107.927,107.932,107.898,107.906,250299996.0
2005-05-27 05:12:00,107.902,107.93,107.902,107.911,150399999.0
2005-05-27 05:13:00,107.91,107.929,107.91,107.91,241599997.0
2005-05-27 05:14:00,107.915,107.929,107.904,107.929,267100003.0
2005-05-27 05:15:00,107.904,107.924,107.9,107.924,162500000.0
2005-05-27 05:16:00,107.918,107.934,107.904,107.933,245800003.0
2005-05-27 05:17:00,107.94,107.94,107.913,107.914,206300002.0
2005-05-27 05:18:00,107.932,107.94,107.917,107.92,262999998.0
2005-05-27 05:19:00,107.914,107.952,107.914,107.928,151700006.0
2005-05-27 05:20:00,107.942,107.945,107.91,107.913,261299993.0
2005-05-27 05:21:00,107.916,107.941,107.908,107.934,353599998.0
2005-05-27 05:22:00,107.955,107.955,107.929,107.929,215899998.0
2005-05-27 05:23:00,107.926,107.957,107.926,107.948,276599999.0
2005-05-27 05:24:00,107.921,107.942,107.908,107.936,265600001.0
2005-05-27 05:25:00,107.937,107.954,107.925,107.932,439099995.0
2005-05-27 05:26:00,107.915,107.953,107.915,107.935,162299997.0
2005-05-27 05:27:00,107.942,107.954,107.937,107.937,173000000.0
2005-05-27 05:28:00,107.935,107.945,107.927,107.934,319499997.0
2005-05-27 05:29:00,107.935,107.942,107.932,107.936,207500003.0
2005-05-27 05:30:00,107.937,107.952,107.935,107.952,218300003.0
2005-05-27 05:31:00,107.96,107.971,107.932,107.948,396200005.0
2005-05-27 05:32:00,107.956,107.978,107.949,107.958,291199997.0
2005-05-27 05:33:00,107.952,107.959,107.936,107.945,334900003.0
2005-05-27 05:34:00,107.941,107.958,107.924,107.924,283400003.0
2005-05-27 05:35:00,107.938,107.955,107.934,107.934,187399995.0
2005-05-27 05:36:00,107.931,107.931,107.917,107.917,53500000.0
2005-05-27 05:37:00,107.935,107.958,107.919,107.958,350999992.0
2005-05-27 05:38:00,107.945,107.95,107.925,107.941,180400000.0
2005-05-27 05:39:00,107.929,107.945,107.929,107.94,119399999.0
2005-05-27 05:40:00,107.968,107.968,107.927,107.933,236100002.0
2005-05-27 05:41:00,107.942,107.95,107.912,107.912,214400000.0
2005-05-27 05:42:00,107.927,107.932,107.899,107.899,169300004.0
2005-05-27 05:43:00,107.925,107.925,107.92,107.925,246899997.0
2005-05-27 05:44:00,107.92,107.931,107.906,107.907,315000007.0
2005-05-27 05:45:00,107.923,107.935,107.923,107.935,189499998.0
2005-05-27 05:46:00,107.922,107.928,107.912,107.923,156800004.0
2005-05-27 05:47:00,107.945,107.955,107.922,107.946,272400000.0
2005-05-27 05:48:00,107.958,107.96,107.929,107.935,273500001.0
2005-05-27 05:49:00,107.945,107.955,107.919,107.919,251299998.0
2005-05-27 05:50:00,107.932,107.938,107.914,107.922,215999998.0
2005-05-27 05:51:00,107.918,107.932,107.91,107.932,131000002.0
2005-05-27 05:52:00,107.922,107.933,107.905,107.907,211500004.0
2005-05-27 05:53:00,107.902,107.928,107.902,107.921,295299997.0
2005-05-27 05:54:00,107.936,107.949,107.899,107.949,341899998.0
2005-05-27 05:55:00,107.912,107.944,107.906,107.936,268300006.0
2005-05-27 05:56:00,107.939,107.94,107.91,107.91,200300005.0
2005-05-27 05:57:00,107.897,107.927,107.896,107.908,324999995.0
2005-05-27 05:58:00,107.917,107.917,107.902,107.906,281499997.0
2005-05-27 05:59:00,107.913,107.931,107.907,107.907,157899998.0
2005-05-27 06:00:00,107.897,107.902,107.89,107.902,214099999.0
2005-05-27 06:01:00,107.905,107.916,107.893,107.905,470799997.0
2005-05-27 06:02:00,107.9,107.926,107.896,107.925,267999997.0
2005-05-27 06:03:00,107.885,107.939,107.885,107.927,188900002.0
2005-05-27 06:04:00,107.926,107.926,107.895,107.9,208400001.0
2005-05-27 06:05:00,107.9,107.924,107.891,107.924,175400000.0
2005-05-27 06:06:00,107.933,107.933,107.889,107.889,261500002.0
2005-05-27 06:07:00,107.894,107.907,107.881,107.896,418900002.0
2005-05-27 06:08:00,107.893,107.893,107.883,107.886,248400006.0
2005-05-27 06:09:00,107.89,107.903,107.879,107.889,416199989.0
2005-05-27 06:10:00,107.888,107.898,107.885,107.885,169100001.0
2005-05-27 06:11:00,107.892,107.91,107.873,107.884,267099999.0
2005-05-27 06:12:00,107.885,107.895,107.885,107.889,261600003.0
2005-05-27 06:13:00,107.873,107.895,107.873,107.886,217699995.0
2005-05-27 06:14:00,107.875,107.875,107.854,107.854,239999998.0
2005-05-27 06:15:00,107.848,107.881,107.848,107.881,168099996.0
2005-05-27 06:16:00,107.85,107.878,107.839,107.871,339400010.0
2005-05-27 06:17:00,107.86,107.876,107.855,107.864,353100003.0
2005-05-27 06:18:00,107.862,107.869,107.857,107.869,239599995.0
2005-05-27 06:19:00,107.872,107.9,107.871,107.879,211599996.0
2005-05-27 06:20:00,107.875,107.891,107.872,107.883,292599997.0
2005-05-27 06:21:00,107.868,107.908,107.866,107.908,244500007.0
2005-05-27 06:22:00,107.865,107.865,107.857,107.86,118799997.0
2005-05-27 06:23:00,107.895,107.898,107.863,107.863,383799999.0
2005-05-27 06:24:00,107.857,107.883,107.857,107.869,253199997.0
2005-05-27 06:25:00,107.871,107.915,107.871,107.883,329100000.0
2005-05-27 06:26:00,107.871,107.894,107.871,107.887,324299995.0
2005-05-27 06:27:00,107.885,107.894,107.865,107.876,228600002.0
2005-05-27 06:28:00,107.863,107.865,107.852,107.852,320000000.0
2005-05-27 06:29:00,107.833,107.833,107.822,107.823,345699997.0
2005-05-27 06:30:00,107.83,107.842,107.821,107.827,156300001.0
2005-05-27 06:31:00,107.814,107.839,107.814,107.827,378200001.0
2005-05-27 06:32:00,107.837,107.851,107.819,107.827,119299998.0
2005-05-27 06:33:00,107.825,107.843,107.821,107.843,464500003.0
2005-05-27 06:34:00,107.837,107.838,107.822,107.83,298099995.0
2005-05-27 06:35:00,107.822,107.854,107.822,107.825,279799998.0
2005-05-27 06:36:00,107.845,107.853,107.818,107.824,141500001.0
2005-05-27 06:37:00,107.833,107.861,107.833,107.848,197600003.0
2005-05-27 06:38:00,107.852,107.86,107.832,107.832,172699998.0
2005-05-27 06:39:00,107.838,107.854,107.824,107.824,295600000.0
2005-05-27 06:40:00,107.82,107.851,107.816,107.833,325700007.0
2005-05-27 06:41:00,107.858,107.859,107.819,107.819,239700006.0
2005-05-27 06:42:00,107.824,107.846,107.807,107.807,340400000.0
2005-05-27 06:43:00,107.792,107.814,107.786,107.804,360200003.0
2005-05-27 06:44:00,107.795,107.819,107.782,107.805,264099997.0
2005-05-27 06:45:00,107.795,107.818,107.791,107.804,226900003.0
2005-05-27 06:46:00,107.798,107.799,107.792,107.792,124700002.0
2005-05-27 06:47:00,107.78,107.799,107.78,107.799,140699997.0
2005-05-27 06:48:00,107.805,107.815,107.758,107.766,253099996.0
2005-05-27 06:49:00,107.789,107.794,107.779,107.785,180800003.0
2005-05-27 06:50:00,107.8,107.8,107.763,107.767,268499996.0
2005-05-27 06:51:00,107.764,107.781,107.754,107.775,260100001.0
2005-05-27 06:52:00,107.788,107.818,107.781,107.782,370500003.0
2005-05-27 06:53:00,107.795,107.806,107.781,107.781,261900006.0
2005-05-27 06:54:00,107.785,107.796,107.758,107.762,201400000.0
2005-05-27 06:55:00,107.767,107.797,107.767,107.795,298899999.0
2005-05-27 06:56:00,107.773,107.795,107.766,107.786,207200004.0
2005-05-27 06:57:00,107.773,107.773,107.762,107.764,111100002.0
2005-05-27 06:58:00,107.758,107.787,107.757,107.783,133400002.0
2005-05-27 06:59:00,107.76,107.78,107.747,107.771,328599999.0
2005-05-27 07:00:00,107.77,107.792,107.765,107.765,287000000.0
2005-05-27 07:01:00,107.764,107.783,107.756,107.756,258200000.0
2005-05-27 07:02:00,107.757,107.781,107.757,107.763,88999999.0
2005-05-27 07:03:00,107.752,107.786,107.751,107.773,386900000.0
2005-05-27 07:04:00,107.759,107.772,107.751,107.751,199300005.0
2005-05-27 07:05:00,107.757,107.792,107.757,107.77,405700000.0
2005-05-27 07:06:00,107.76,107.765,107.76,107.76,176300003.0
2005-05-27 07:07:00,107.777,107.787,107.762,107.773,343900006.0
2005-05-27 07:08:00,107.797,107.812,107.779,107.784,266500001.0
2005-05-27 07:09:00,107.792,107.822,107.792,107.797,110100000.0
2005-05-27 07:10:00,107.8,107.832,107.8,107.812,232699997.0
2005-05-27 07:11:00,107.801,107.808,107.79,107.802,311300001.0
2005-05-27 07:12:00,107.805,107.816,107.784,107.784,361800002.0
2005-05-27 07:13:00,107.799,107.806,107.791,107.803,185700002.0
2005-05-27 07:14:00,107.818,107.82,107.805,107.805,93200001.0
2005-05-27 07:15:00,107.802,107.822,107.801,107.809,251700003.0
2005-05-27 07:16:00,107.803,107.829,107.795,107.807,340199997.0
2005-05-27 07:17:00,107.817,107.84,107.808,107.808,175600000.0
2005-05-27 07:18:00,107.808,107.835,107.805,107.829,170000004.0
2005-05-27 07:19:00,107.82,107.836,107.811,107.819,352400000.0
2005-05-27 07:20:00,107.825,107.836,107.818,107.83,208900001.0
2005-05-27 07:21:00,107.823,107.844,107.812,107.83,264299997.0
2005-05-27 07:22:00,107.805,107.839,107.804,107.829,268499998.0
2005-05-27 07:23:00,107.81,107.818,107.81,107.818,238000003.0
2005-05-27 07:24:00,107.815,107.846,107.815,107.83,247499997.0
2005-05-27 07:25:00,107.84,107.878,107.84,107.867,110399998.0
2005-05-27 07:26:00,107.862,107.862,107.829,107.829,307299994.0
2005-05-27 07:27:00,107.83,107.843,107.827,107.832,299800004.0
2005-05-27 07:28:00,107.862,107.87,107.842,107.857,229700001.0
2005-05-27 07:29:00,107.87,107.87,107.84,107.854,359400005.0
2005-05-27 07:30:00,107.847,107.873,107.835,107.835,191900001.0
2005-05-27 07:31:00,107.831,107.856,107.831,107.84,345700002.0
2005-05-27 07:32:00,107.82,107.822,107.814,107.818,321099994.0
2005-05-27 07:33:00,107.832,107.836,107.804,107.809,269999997.0
2005-05-27 07:34:00,107.834,107.842,107.811,107.812,265000000.0
2005-05-27 07:35:00,107.805,107.831,107.805,107.821,225999994.0
2005-05-27 07:36:00,107.813,107.813,107.804,107.813,230300001.0
2005-05-27 07:37:00,107.8,107.821,107.8,107.819,173700002.0
2005-05-27 07:38:00,107.81,107.827,107.799,107.813,249099999.0
2005-05-27 07:39:00,107.815,107.844,107.815,107.827,151399998.0
2005-05-27 07:40:00,107.847,107.847,107.816,107.816,272299997.0
2005-05-27 07:41:00,107.832,107.841,107.818,107.83,139799998.0
2005-05-27 07:42:00,107.84,107.846,107.828,107.828,211500001.0
2005-05-27 07:43:00,107.843,107.854,107.839,107.841,247300005.0
2005-05-27 07:44:00,107.84,107.856,107.84,107.844,384400002.0
2005-05-27 07:45:00,107.852,107.852,107.819,107.819,180500002.0
2005-05-27 07:46:00,107.832,107.841,107.812,107.827,448100001.0
2005-05-27 07:47:00,107.822,107.847,107.822,107.826,175199995.0
2005-05-27 07:48:00,107.824,107.84,107.808,107.808,362099995.0
2005-05-27 07:49:00,107.821,107.84,107.816,107.83,157199999.0
2005-05-27 07:50:00,107.837,107.854,107.825,107.825,231699997.0
2005-05-27 07:51:00,107.82,107.843,107.81,107.836,334399999.0
2005-05-27 07:52:00,107.845,107.85,107.832,107.847,254400004.0
2005-05-27 07:53:00,107.85,107.852,107.836,107.836,118400000.0
2005-05-27 07:54:00,107.837,107.848,107.809,107.822,190800004.0
2005-05-27 07:55:00,107.831,107.853,107.824,107.826,345000002.0
2005-05-27 07:56:00,107.825,107.849,107.81,107.836,296600004.0
2005-05-27 07:57:00,107.836,107.836,107.809,107.817,233700001.0
2005-05-27 07:58:00,107.81,107.819,107.803,107.817,267700001.0
2005-05-27 07:59:00,107.832,107.841,107.808,107.812,164099995.0
2005-05-27 08:00:00,107.808,107.841,107.804,107.813,302600003.0
2005-05-27 08:01:00,107.807,107.812,107.798,107.8,284200005.0
2005-05-27 08:02:00,107.818,107.841,107.818,107.841,132199998.0
2005-05-27 08:03:00,107.758,107.834,107.758,107.827,292300002.0
2005-05-27 08:04:00,107.825,107.847,107.824,107.824,226200001.0
2005-05-27 08:05:00,107.816,107.86,107.8,107.848,174400000.0
2005-05-27 08:06:00,107.828,107.847,107.824,107.827,161399997.0
2005-05-27 08:07:00,107.837,107.845,107.831,107.845,277500000.0
2005-05-27 08:08:00,107.848,107.848,107.828,107.836,148400003.0
2005-05-27 08:09:00,107.839,107.862,107.839,107.841,294899998.0
2005-05-27 08:10:00,107.832,107.864,107.832,107.845,177799994.0
2005-05-27 08:11:00,107.85,107.869,107.838,107.85,325800000.0
2005-05-27 08:12:00,107.854,107.862,107.827,107.835,232200004.0
2005-05-27 08:13:00,107.847,107.869,107.843,107.843,210500000.0
2005-05-27 08:14:00,107.841,107.866,107.841,107.86,228000006.0
2005-05-27 08:15:00,107.83,107.83,107.818,107.824,150100003.0
2005-05-27 08:16:00,107.838,107.844,107.815,107.819,358699995.0
2005-05-27 08:17:00,107.812,107.837,107.811,107.821,344999999.0
2005-05-27 08:18:00,107.835,107.841,107.815,107.822,207500002.0
2005-05-27 08:19:00,107.819,107.824,107.817,107.817,319400000.0
2005-05-27 08:20:00,107.818,107.831,107.813,107.824,242800000.0
2005-05-27 08:21:00,107.822,107.823,107.808,107.815,306700002.0
2005-05-27 08:22:00,107.828,107.843,107.828,107.843,208000000.0
2005-05-27 08:23:00,107.833,107.853,107.829,107.838,357200007.0
2005-05-27 08:24:00,107.84,107.853,107.831,107.839,394400001.0
2005-05-27 08:25:00,107.845,107.85,107.826,107.85,219200005.0
2005-05-27 08:26:00,107.868,107.868,107.842,107.865,261600000.0
2005-05-27 08:27:00,107.847,107.872,107.845,107.86,219400000.0
2005-05-27 08:28:00,107.84,107.857,107.83,107.846,90299999.0
2005-05-27 08:29:00,107.835,107.84,107.817,107.824,149599999.0
2005-05-27 08:30:00,107.828,107.838,107.813,107.813,283999999.0
2005-05-27 08:31:00,107.81,107.81,107.78,107.78,227300007.0
2005-05-27 08:32:00,107.773,107.783,107.765,107.765,303500001.0
2005-05-27 08:33:00,107.77,107.79,107.765,107.765,208700003.0
2005-05-27 08:34:00,107.773,107.789,107.765,107.765,256900002.0
2005-05-27 08:35:00,107.763,107.772,107.759,107.772,368500001.0
2005-05-27 08:36:00,107.77,107.786,107.759,107.773,229400004.0
2005-05-27 08:37:00,107.782,107.804,107.78,107.784,277599999.0
2005-05-27 08:38:00,107.797,107.806,107.785,107.785,156300002.0
2005-05-27 08:39:00,107.768,107.793,107.767,107.783,256899998.0
2005-05-27 08:40:00,107.797,107.813,107.784,107.804,296800003.0
2005-05-27 08:41:00,107.804,107.834,107.804,107.805,174099999.0
2005-05-27 08:42:00,107.827,107.843,107.813,107.822,234600001.0
2005-05-27 08:43:00,107.82,107.847,107.814,107.844,250099996.0
2005-05-27 08:44:00,107.836,107.842,107.818,107.819,246000002.0
2005-05-27 08:45:00,107.818,107.844,107.818,107.82,301999994.0
2005-05-27 08:46:00,107.822,107.839,107.822,107.834,178099999.0
2005-05-27 08:47:00,107.827,107.841,107.819,107.836,325400002.0
2005-05-27 08:48:00,107.833,107.868,107.833,107.865,313200007.0
2005-05-27 08:49:00,107.848,107.854,107.813,107.813,270100000.0
2005-05-27 08:50:00,107.809,107.829,107.809,107.82,134800002.0
2005-05-27 08:51:00,107.835,107.84,107.808,107.828,380800000.0
2005-05-27 08:52:00,107.835,107.843,107.82,107.821,198200000.0
2005-05-27 08:53:00,107.801,107.836,107.801,107.821,274199998.0
2005-05-27 08:54:00,107.825,107.845,107.792,107.845,319699996.0
2005-05-27 08:55:00,107.833,107.851,107.824,107.834,175300003.0
2005-05-27 08:56:00,107.828,107.828,107.797,107.797,248399999.0
2005-05-27 08:57:00,107.81,107.827,107.802,107.807,187100002.0
2005-05-27 08:58:00,107.8,107.835,107.794,107.829,193200001.0
2005-05-27 08:59:00,107.81,107.815,107.799,107.799,344100003.0
2005-05-27 09:00:00,107.81,107.846,107.81,107.811,294999994.0
2005-05-27 09:01:00,107.827,107.846,107.827,107.832,160000001.0
2005-05-27 09:02:00,107.813,107.839,107.799,107.819,240299999.0
2005-05-27 09:03:00,107.809,107.816,107.809,107.815,103499998.0
2005-05-27 09:04:00,107.818,107.832,107.802,107.823,167599999.0
2005-05-27 09:05:00,107.815,107.831,107.815,107.821,112299998.0
2005-05-27 09:06:00,107.817,107.831,107.809,107.809,240100005.0
2005-05-27 09:07:00,107.812,107.829,107.81,107.822,190199995.0
2005-05-27 09:08:00,107.797,107.827,107.794,107.803,309999999.0
2005-05-27 09:09:00,107.812,107.837,107.812,107.82,195299995.0
2005-05-27 09:10:00,107.805,107.821,107.8,107.8,440399999.0
2005-05-27 09:11:00,107.792,107.816,107.79,107.793,349499990.0
2005-05-27 09:12:00,107.805,107.821,107.799,107.814,379800003.0
2005-05-27 09:13:00,107.813,107.835,107.809,107.815,141999999.0
2005-05-27 09:14:00,107.82,107.821,107.797,107.797,249900006.0
2005-05-27 09:15:00,107.812,107.816,107.799,107.812,214099997.0
2005-05-27 09:16:00,107.795,107.825,107.787,107.789,346600000.0
2005-05-27 09:17:00,107.8,107.811,107.8,107.807,220100000.0
2005-05-27 09:18:00,107.82,107.82,107.792,107.797,145200002.0
2005-05-27 09:19:00,107.809,107.818,107.795,107.795,208599999.0
2005-05-27 09:20:00,107.802,107.811,107.785,107.789,339099999.0
2005-05-27 09:21:00,107.797,107.807,107.766,107.804,132400001.0
2005-05-27 09:22:00,107.811,107.823,107.796,107.817,195300000.0
2005-05-27 09:23:00,107.798,107.803,107.793,107.793,206099997.0
2005-05-27 09:24:00,107.805,107.824,107.805,107.821,104699998.0
2005-05-27 09:25:00,107.826,107.826,107.799,107.809,238799998.0
2005-05-27 09:26:00,107.822,107.822,107.788,107.789,289400000.0
2005-05-27 09:27:00,107.806,107.844,107.806,107.824,240900006.0
2005-05-27 09:28:00,107.819,107.842,107.819,107.832,116799997.0
2005-05-27 09:29:00,107.818,107.836,107.811,107.811,181200003.0
2005-05-27 09:30:00,107.812,107.827,107.804,107.814,238000002.0
2005-05-27 09:31:00,107.795,107.834,107.795,107.829,209400006.0
2005-05-27 09:32:00,107.803,107.805,107.797,107.805,192700000.0
2005-05-27 09:33:00,107.815,107.826,107.795,107.805,183800005.0
2005-05-27 09:34:00,107.798,107.807,107.784,107.787,303100001.0
2005-05-27 09:35:00,107.82,107.841,107.819,107.82,250600003.0
2005-05-27 09:36:00,107.822,107.828,107.798,107.816,259700000.0
2005-05-27 09:37:00,107.815,107.815,107.806,107.807,334699992.0
2005-05-27 09:38:00,107.803,107.817,107.793,107.814,368799999.0
2005-05-27 09:39:00,107.822,107.833,107.815,107.815,137600002.0
2005-05-27 09:40:00,107.819,107.848,107.818,107.819,351300005.0
2005-05-27 09:41:00,107.826,107.834,107.819,107.828,166900000.0
2005-05-27 09:42:00,107.825,107.843,107.817,107.817,122099999.0
2005-05-27 09:43:00,107.837,107.837,107.808,107.811,193500003.0
2005-05-27 09:44:00,107.848,107.849,107.806,107.806,238999997.0
2005-05-27 09:45:00,107.842,107.842,107.825,107.825,251900001.0
2005-05-27 09:46:00,107.822,107.837,107.822,107.825,189299998.0
2005-05-27 09:47:00,107.821,107.845,107.815,107.845,181400002.0
2005-05-27 09:48:00,107.807,107.815,107.807,107.815,341199999.0
2005-05-27 09:49:00,107.808,107.846,107.808,107.835,275899994.0
2005-05-27 09:50:00,107.83,107.84,107.817,107.825,239999998.0
2005-05-27 09:51:00,107.813,107.856,107.803,107.856,220500001.0
2005-05-27 09:52:00,107.823,107.852,107.821,107.848,286800002.0
2005-05-27 09:53:00,107.84,107.842,107.815,107.818,249199997.0
2005-05-27 09:54:00,107.83,107.839,107.819,107.819,173300001.0
2005-05-27 09:55:00,107.817,107.839,107.817,107.824,186700003.0
2005-05-27 09:56:00,107.819,107.826,107.81,107.814,158999999.0
2005-05-27 09:57:00,107.808,107.846,107.807,107.846,203999997.0
2005-05-27 09:58:00,107.827,107.832,107.823,107.83,339899998.0
2005-05-27 09:59:00,107.827,107.827,107.804,107.809,126899998.0
2005-05-27 10:00:00,107.807,107.822,107.783,107.783,404400004.0
2005-05-27 10:01:00,107.79,107.79,107.773,107.787,286100002.0
2005-05-27 10:02:00,107.808,107.815,107.794,107.798,293700001.0
2005-05-27 10:03:00,107.788,107.817,107.775,107.806,187999998.0
2005-05-27 10:04:00,107.8,107.8,107.792,107.792,121800002.0
2005-05-27 10:05:00,107.79,107.805,107.778,107.794,230599997.0
2005-05-27 10:06:00,107.789,107.805,107.789,107.799,185000002.0
2005-05-27 10:07:00,107.805,107.826,107.792,107.803,180100001.0
2005-05-27 10:08:00,107.802,107.814,107.802,107.808,105500002.0
2005-05-27 10:09:00,107.825,107.834,107.818,107.825,146700001.0
2005-05-27 10:10:00,107.838,107.849,107.837,107.847,376799996.0
2005-05-27 10:11:00,107.861,107.861,107.839,107.839,111100001.0
2005-05-27 10:12:00,107.839,107.84,107.831,107.838,262999999.0
2005-05-27 10:13:00,107.85,107.867,107.841,107.849,184899999.0
2005-05-27 10:14:00,107.833,107.886,107.828,107.886,394799999.0
2005-05-27 10:15:00,107.86,107.866,107.837,107.852,332200005.0
2005-05-27 10:16:00,107.843,107.88,107.843,107.877,313800002.0
2005-05-27 10:17:00,107.88,107.88,107.854,107.854,320499996.0
2005-05-27 10:18:00,107.843,107.88,107.84,107.844,316499998.0
2005-05-27 10:19:00,107.84,107.869,107.84,107.849,238599995.0
2005-05-27 10:20:00,107.859,107.882,107.849,107.849,225499994.0
2005-05-27 10:21:00,107.843,107.875,107.843,107.875,262900006.0
2005-05-27 10:22:00,107.869,107.898,107.867,107.88,260500001.0
2005-05-27 10:23:00,107.89,107.928,107.89,107.928,124800000.0
2005-05-27 10:24:00,107.924,107.934,107.914,107.914,272900004.0
2005-05-27 10:25:00,107.908,107.919,107.908,107.916,144200002.0
2005-05-27 10:26:00,107.901,107.91,107.895,107.91,146000002.0
2005-05-27 10:27:00,107.913,107.924,107.904,107.918,266000004.0
2005-05-27 10:28:00,107.92,107.945,107.901,107.914,358500001.0
2005-05-27 10:29:00,107.903,107.908,107.897,107.9,98500001.0
2005-05-27 10:30:00,107.91,107.915,107.875,107.876,284200001.0
2005-05-27 10:31:00,107.878,107.899,107.865,107.891,179700002.0
2005-05-27 10:32:00,107.88,107.903,107.878,107.89,206300001.0
2005-05-27 10:33:00,107.873,107.909,107.869,107.901,261300000.0
2005-05-27 10:34:00,107.903,107.909,107.87,107.874,327699998.0
2005-05-27 10:35:00,107.86,107.9,107.86,107.895,425999997.0
2005-05-27 10:36:00,107.889,107.896,107.862,107.865,139700001.0
2005-05-27 10:37:00,107.884,107.892,107.871,107.872,188499999.0
2005-05-27 10:38:00,107.873,107.899,107.869,107.887,252300001.0
2005-05-27 10:39:00,107.872,107.895,107.871,107.891,220300001.0
2005-05-27 10:40:00,107.892,107.906,107.892,107.895,66400001.0
2005-05-27 10:41:00,107.872,107.89,107.863,107.867,184800000.0
2005-05-27 10:42:00,107.893,107.893,107.883,107.893,188900004.0
2005-05-27 10:43:00,107.91,107.916,107.9,107.914,129000002.0
2005-05-27 10:44:00,107.885,107.92,107.881,107.881,389499999.0
2005-05-27 10:45:00,107.873,107.888,107.861,107.888,207400001.0
2005-05-27 10:46:00,107.87,107.904,107.87,107.899,208500002.0
2005-05-27 10:47:00,107.878,107.888,107.875,107.888,162000000.0
2005-05-27 10:48:00,107.902,107.912,107.868,107.868,302500000.0
2005-05-27 10:49:00,107.875,107.907,107.875,107.888,314600003.0
2005-05-27 10:50:00,107.895,107.905,107.88,107.881,160600000.0
2005-05-27 10:51:00,107.905,107.916,107.883,107.885,465000003.0
2005-05-27 10:52:00,107.883,107.9,107.878,107.888,152699997.0
2005-05-27 10:53:00,107.892,107.901,107.845,107.901,221799999.0
2005-05-27 10:54:00,107.912,107.919,107.881,107.9,250300002.0
2005-05-27 10:55:00,107.88,107.885,107.877,107.877,263800004.0
2005-05-27 10:56:00,107.887,107.913,107.879,107.879,222200001.0
2005-05-27 10:57:00,107.876,107.903,107.869,107.869,306300004.0
2005-05-27 10:58:00,107.875,107.896,107.875,107.875,146599998.0
2005-05-27 10:59:00,107.885,107.905,107.885,107.897,136000000.0
2005-05-27 11:00:00,107.894,107.905,107.877,107.877,219099996.0
2005-05-27 11:01:00,107.89,107.908,107.881,107.908,272699998.0
2005-05-27 11:02:00,107.895,107.901,107.863,107.88,234800001.0
2005-05-27 11:03:00,107.887,107.9,107.859,107.864,236700001.0
2005-05-27 11:04:00,107.869,107.884,107.869,107.878,367499999.0
2005-05-27 11:05:00,107.855,107.887,107.855,107.869,361300002.0
2005-05-27 11:06:00,107.868,107.868,107.845,107.849,266499997.0
2005-05-27 11:07:00,107.845,107.861,107.842,107.849,234199999.0
2005-05-27 11:08:00,107.844,107.855,107.834,107.844,259399994.0
2005-05-27 11:09:00,107.837,107.839,107.823,107.829,160300003.0
2005-05-27 11:10:00,107.841,107.865,107.835,107.851,197400000.0
2005-05-27 11:11:00,107.837,107.875,107.837,107.875,324499992.0
2005-05-27 11:12:00,107.85,107.881,107.848,107.865,248900007.0
2005-05-27 11:13:00,107.873,107.875,107.84,107.84,367899994.0
2005-05-27 11:14:00,107.86,107.872,107.835,107.854,322499997.0
2005-05-27 11:15:00,107.857,107.866,107.813,107.865,226499996.0
2005-05-27 11:16:00,107.843,107.863,107.833,107.847,358900012.0
2005-05-27 11:17:00,107.85,107.871,107.85,107.851,289999995.0
2005-05-27 11:18:00,107.842,107.86,107.841,107.854,207699998.0
2005-05-27 11:19:00,107.845,107.875,107.845,107.846,279800002.0
2005-05-27 11:20:00,107.85,107.865,107.84,107.847,270200000.0
2005-05-27 11:21:00,107.824,107.83,107.811,107.818,252399996.0
2005-05-27 11:22:00,107.808,107.837,107.807,107.817,243300000.0
2005-05-27 11:23:00,107.822,107.844,107.821,107.828,408999994.0
2005-05-27 11:24:00,107.825,107.848,107.825,107.832,78300000.0
2005-05-27 11:25:00,107.834,107.844,107.789,107.81,198100004.0
2005-05-27 11:26:00,107.823,107.849,107.816,107.819,323800001.0
2005-05-27 11:27:00,107.819,107.849,107.819,107.846,249500001.0
2005-05-27 11:28:00,107.838,107.85,107.82,107.841,232900004.0
2005-05-27 11:29:00,107.837,107.851,107.816,107.816,163800000.0
2005-05-27 11:30:00,107.825,107.849,107.825,107.838,206800003.0
2005-05-27 11:31:00,107.814,107.814,107.803,107.806,153400002.0
2005-05-27 11:32:00,107.82,107.825,107.796,107.806,252000003.0
2005-05-27 11:33:00,107.811,107.825,107.811,107.821,148199997.0
2005-05-27 11:34:00,107.837,107.837,107.795,107.802,168600004.0
2005-05-27 11:35:00,107.8,107.82,107.8,107.82,81699998.0
2005-05-27 11:36:00,107.823,107.825,107.808,107.819,361600003.0
2005-05-27 11:37:00,107.818,107.844,107.803,107.82,308100000.0
2005-05-27 11:38:00,107.808,107.819,107.795,107.819,188499998.0
2005-05-27 11:39:00,107.802,107.823,107.796,107.813,236399997.0
2005-05-27 11:40:00,107.81,107.833,107.81,107.823,247899995.0
2005-05-27 11:41:00,107.81,107.836,107.81,107.829,159200002.0
2005-05-27 11:42:00,107.818,107.842,107.805,107.825,174300003.0
2005-05-27 11:43:00,107.815,107.838,107.808,107.808,165000001.0
2005-05-27 11:44:00,107.833,107.855,107.833,107.844,120699998.0
2005-05-27 11:45:00,107.852,107.86,107.827,107.845,316199998.0
2005-05-27 11:46:00,107.85,107.86,107.823,107.85,216800000.0
2005-05-27 11:47:00,107.842,107.842,107.833,107.835,148799999.0
2005-05-27 11:48:00,107.837,107.837,107.816,107.816,270400003.0
2005-05-27 11:49:00,107.822,107.825,107.803,107.807,312700005.0
2005-05-27 11:50:00,107.815,107.826,107.81,107.818,161000000.0
2005-05-27 11:51:00,107.804,107.815,107.785,107.807,374399996.0
2005-05-27 11:52:00,107.815,107.823,107.805,107.805,208500000.0
2005-05-27 11:53:00,107.803,107.815,107.803,107.813,95300002.0
2005-05-27 11:54:00,107.813,107.828,107.803,107.825,268999998.0
2005-05-27 11:55:00,107.815,107.84,107.804,107.84,438400005.0
2005-05-27 11:56:00,107.808,107.816,107.798,107.804,173299998.0
2005-05-27 11:57:00,107.777,107.815,107.777,107.797,249199999.0
2005-05-27 11:58:00,107.81,107.815,107.798,107.805,200200001.0
2005-05-27 11:59:00,107.807,107.838,107.807,107.813,199199997.0
2005-05-27 12:00:00,107.805,107.836,107.802,107.818,154500000.0
2005-05-27 12:01:00,107.822,107.835,107.803,107.803,76900000.0
2005-05-27 12:02:00,107.81,107.826,107.799,107.823,264200001.0
2005-05-27 12:03:00,107.827,107.827,107.791,107.792,171199999.0
2005-05-27 12:04:00,107.837,107.837,107.809,107.814,104999997.0
2005-05-27 12:05:00,107.799,107.801,107.789,107.797,203700005.0
2005-05-27 12:06:00,107.793,107.802,107.793,107.798,351000000.0
2005-05-27 12:07:00,107.817,107.843,107.817,107.837,118400002.0
2005-05-27 12:08:00,107.822,107.843,107.821,107.828,203400004.0
2005-05-27 12:09:00,107.815,107.848,107.802,107.845,478700004.0
2005-05-27 12:10:00,107.833,107.847,107.815,107.833,250899999.0
2005-05-27 12:11:00,107.835,107.847,107.815,107.846,408399996.0
2005-05-27 12:12:00,107.848,107.848,107.814,107.825,226100000.0
2005-05-27 12:13:00,107.832,107.855,107.832,107.854,236000005.0
2005-05-27 12:14:00,107.837,107.848,107.819,107.822,323299998.0
2005-05-27 12:15:00,107.828,107.843,107.817,107.835,266199994.0
2005-05-27 12:16:00,107.84,107.861,107.837,107.837,358000001.0
2005-05-27 12:17:00,107.834,107.859,107.834,107.847,310400005.0
2005-05-27 12:18:00,107.832,107.832,107.824,107.826,315599996.0
2005-05-27 12:19:00,107.84,107.855,107.826,107.842,331199996.0
2005-05-27 12:20:00,107.847,107.848,107.827,107.829,219800005.0
2005-05-27 12:21:00,107.86,107.861,107.818,107.839,175000000.0
2005-05-27 12:22:00,107.847,107.858,107.826,107.856,275699998.0
2005-05-27 12:23:00,107.823,107.844,107.818,107.83,337300003.0
2005-05-27 12:24:00,107.826,107.846,107.817,107.837,346000006.0
2005-05-27 12:25:00,107.85,107.859,107.827,107.835,219600002.0
2005-05-27 12:26:00,107.838,107.842,107.837,107.838,319500004.0
2005-05-27 12:27:00,107.849,107.86,107.835,107.835,249499998.0
2005-05-27 12:28:00,107.83,107.864,107.823,107.864,206100001.0
2005-05-27 12:29:00,107.83,107.852,107.823,107.851,150700002.0
2005-05-27 12:30:00,107.815,107.845,107.81,107.838,255100005.0
2005-05-27 12:31:00,107.843,107.853,107.834,107.834,151000000.0
2005-05-27 12:32:00,107.823,107.842,107.818,107.821,233999999.0
2005-05-27 12:33:00,107.822,107.854,107.816,107.851,176999997.0
2005-05-27 12:34:00,107.855,107.865,107.831,107.831,188599996.0
2005-05-27 12:35:00,107.828,107.85,107.818,107.84,258799996.0
2005-05-27 12:36:00,107.818,107.842,107.815,107.834,247000000.0
2005-05-27 12:37:00,107.84,107.854,107.813,107.823,287299999.0
2005-05-27 12:38:00,107.825,107.857,107.824,107.842,310400003.0
2005-05-27 12:39:00,107.821,107.852,107.804,107.852,207699998.0
2005-05-27 12:40:00,107.852,107.863,107.811,107.848,195399999.0
2005-05-27 12:41:00,107.838,107.847,107.837,107.839,228600000.0
2005-05-27 12:42:00,107.84,107.855,107.82,107.822,250600001.0
2005-05-27 12:43:00,107.83,107.853,107.827,107.848,314599995.0
2005-05-27 12:44:00,107.837,107.858,107.827,107.827,210400003.0
2005-05-27 12:45:00,107.83,107.832,107.823,107.826,156600000.0
2005-05-27 12:46:00,107.836,107.848,107.823,107.823,297899998.0
2005-05-27 12:47:00,107.84,107.865,107.826,107.851,364199999.0
2005-05-27 12:48:00,107.849,107.863,107.837,107.839,306099998.0
2005-05-27 12:49:00,107.838,107.869,107.838,107.852,154899997.0
2005-05-27 12:50:00,107.86,107.878,107.845,107.845,186499998.0
2005-05-27 12:51:00,107.862,107.867,107.836,107.863,233800001.0
2005-05-27 12:52:00,107.848,107.869,107.834,107.869,256699996.0
2005-05-27 12:53:00,107.853,107.859,107.835,107.85,112199998.0
2005-05-27 12:54:00,107.845,107.863,107.832,107.832,144499997.0
2005-05-27 12:55:00,107.822,107.839,107.821,107.827,115699996.0
2005-05-27 12:56:00,107.832,107.846,107.819,107.846,153000000.0
2005-05-27 12:57:00,107.826,107.849,107.815,107.831,105900003.0
2005-05-27 12:58:00,107.825,107.843,107.822,107.83,331899997.0
2005-05-27 12:59:00,107.838,107.843,107.825,107.843,164600001.0
2005-05-27 13:00:00,107.846,107.853,107.824,107.842,336699999.0
2005-05-27 13:01:00,107.818,107.844,107.814,107.826,235300002.0
2005-05-27 13:02:00,107.819,107.831,107.815,107.821,232099997.0
2005-05-27 13:03:00,107.835,107.847,107.822,107.831,318100009.0
2005-05-27 13:04:00,107.823,107.836,107.823,107.828,192300002.0
2005-05-27 13:05:00,107.81,107.815,107.807,107.81,329900007.0
2005-05-27 13:06:00,107.81,107.827,107.81,107.816,135700001.0
2005-05-27 13:07:00,107.822,107.831,107.81,107.812,134899997.0
2005-05-27 13:08:00,107.812,107.836,107.804,107.836,206700003.0
2005-05-27 13:09:00,107.828,107.846,107.814,107.836,375799995.0
2005-05-27 13:10:00,107.828,107.847,107.809,107.844,396899999.0
2005-05-27 13:11:00,107.805,107.805,107.793,107.805,210199993.0
2005-05-27 13:12:00,107.805,107.821,107.804,107.805,265899999.0
2005-05-27 13:13:00,107.8,107.805,107.779,107.782,369300002.0
2005-05-27 13:14:00,107.802,107.815,107.78,107.78,213300006.0
2005-05-27 13:15:00,107.781,107.797,107.772,107.772,217299998.0
2005-05-27 13:16:00,107.767,107.767,107.76,107.76,182599998.0
2005-05-27 13:17:00,107.757,107.788,107.756,107.768,345899998.0
2005-05-27 13:18:00,107.793,107.793,107.772,107.78,183700002.0
2005-05-27 13:19:00,107.757,107.758,107.749,107.749,113099999.0
2005-05-27 13:20:00,107.755,107.782,107.755,107.771,262700000.0
2005-05-27 13:21:00,107.762,107.79,107.741,107.79,185499998.0
2005-05-27 13:22:00,107.752,107.788,107.745,107.774,192500003.0
2005-05-27 13:23:00,107.748,107.783,107.748,107.766,209000003.0
2005-05-27 13:24:00,107.768,107.782,107.76,107.766,209300004.0
2005-05-27 13:25:00,107.777,107.793,107.767,107.793,371000004.0
2005-05-27 13:26:00,107.764,107.791,107.764,107.791,92700000.0
2005-05-27 13:27:00,107.808,107.815,107.79,107.798,241999999.0
2005-05-27 13:28:00,107.8,107.8,107.781,107.784,125300001.0
2005-05-27 13:29:00,107.783,107.793,107.768,107.793,209100000.0
2005-05-27 13:30:00,107.798,107.815,107.782,107.782,271000002.0
2005-05-27 13:31:00,107.781,107.793,107.77,107.778,135499998.0
2005-05-27 13:32:00,107.799,107.804,107.78,107.78,380900000.0
2005-05-27 13:33:00,107.772,107.793,107.768,107.775,213800004.0
2005-05-27 13:34:00,107.786,107.799,107.768,107.79,298500002.0
2005-05-27 13:35:00,107.76,107.76,107.745,107.749,286000005.0
2005-05-27 13:36:00,107.745,107.767,107.745,107.749,193600003.0
2005-05-27 13:37:00,107.758,107.776,107.758,107.776,135100000.0
2005-05-27 13:38:00,107.775,107.78,107.755,107.755,147199998.0
2005-05-27 13:39:00,107.743,107.768,107.736,107.752,356399992.0
2005-05-27 13:40:00,107.742,107.773,107.736,107.749,229900005.0
2005-05-27 13:41:00,107.747,107.772,107.747,107.753,182800004.0
2005-05-27 13:42:00,107.74,107.766,107.736,107.766,178399998.0
2005-05-27 13:43:00,107.768,107.77,107.744,107.744,157100000.0
2005-05-27 13:44:00,107.742,107.784,107.741,107.755,507300011.0
2005-05-27 13:45:00,107.735,107.746,107.727,107.733,224000001.0
2005-05-27 13:46:00,107.738,107.781,107.738,107.747,264300002.0
2005-05-27 13:47:00,107.751,107.775,107.749,107.767,265799999.0
2005-05-27 13:48:00,107.775,107.793,107.775,107.78,112399996.0
2005-05-27 13:49:00,107.774,107.784,107.767,107.778,279900004.0
2005-05-27 13:50:00,107.788,107.803,107.788,107.797,201299999.0
2005-05-27 13:51:00,107.79,107.821,107.784,107.818,241899997.0
2005-05-27 13:52:00,107.824,107.84,107.797,107.813,208300000.0
2005-05-27 13:53:00,107.83,107.84,107.81,107.81,231199997.0
2005-05-27 13:54:00,107.809,107.811,107.797,107.799,367999999.0
2005-05-27 13:55:00,107.793,107.816,107.788,107.811,100000003.0
2005-05-27 13:56:00,107.795,107.813,107.795,107.813,334500004.0
2005-05-27 13:57:00,107.832,107.84,107.799,107.799,141000003.0
2005-05-27 13:58:00,107.804,107.822,107.79,107.795,141900000.0
2005-05-27 13:59:00,107.795,107.807,107.787,107.799,268000003.0
2005-05-27 14:00:00,107.794,107.817,107.78,107.78,269900000.0
2005-05-27 14:01:00,107.78,107.797,107.767,107.782,305000006.0
2005-05-27 14:02:00,107.783,107.798,107.779,107.784,96000000.0
2005-05-27 14:03:00,107.793,107.816,107.787,107.792,228099996.0
2005-05-27 14:04:00,107.81,107.82,107.8,107.8,373400002.0
2005-05-27 14:05:00,107.808,107.808,107.783,107.798,215500003.0
2005-05-27 14:06:00,107.818,107.847,107.818,107.845,239799997.0
2005-05-27 14:07:00,107.82,107.844,107.815,107.841,245200001.0
2005-05-27 14:08:00,107.82,107.844,107.809,107.829,157699996.0
2005-05-27 14:09:00,107.799,107.81,107.783,107.783,314799995.0
2005-05-27 14:10:00,107.787,107.8,107.786,107.786,150699999.0
2005-05-27 14:11:00,107.78,107.793,107.758,107.759,273200006.0
2005-05-27 14:12:00,107.772,107.776,107.759,107.773,308199998.0
2005-05-27 14:13:00,107.747,107.749,107.738,107.738,225800003.0
2005-05-27 14:14:00,107.752,107.771,107.752,107.752,235200002.0
2005-05-27 14:15:00,107.765,107.777,107.758,107.776,307600000.0
2005-05-27 14:16:00,107.739,107.772,107.739,107.772,408900006.0
2005-05-27 14:17:00,107.779,107.816,107.779,107.813,244900005.0
2005-05-27 14:18:00,107.798,107.825,107.798,107.813,310400003.0
2005-05-27 14:19:00,107.817,107.84,107.817,107.827,300100004.0
2005-05-27 14:20:00,107.816,107.839,107.813,107.834,368600001.0
2005-05-27 14:21:00,107.822,107.822,107.814,107.818,47800001.0
2005-05-27 14:22:00,107.81,107.838,107.808,107.816,214500001.0
2005-05-27 14:23:00,107.848,107.849,107.812,107.823,286100005.0
2005-05-27 14:24:00,107.84,107.84,107.768,107.768,302299999.0
2005-05-27 14:25:00,107.805,107.805,107.797,107.797,198499999.0
2005-05-27 14:26:00,107.813,107.835,107.808,107.808,154600003.0
2005-05-27 14:27:00,107.81,107.841,107.81,107.832,251700005.0
2005-05-27 14:28:00,107.825,107.852,107.815,107.838,397999994.0
2005-05-27 14:29:00,107.835,107.854,107.835,107.849,195499999.0
2005-05-27 14:30:00,107.833,107.848,107.821,107.828,313500000.0
2005-05-27 14:31:00,107.822,107.85,107.816,107.841,148499998.0
2005-05-27 14:32:00,107.818,107.818,107.803,107.803,205800004.0
2005-05-27 14:33:00,107.788,107.812,107.775,107.776,184199997.0
2005-05-27 14:34:00,107.778,107.808,107.77,107.801,145699998.0
2005-05-27 14:35:00,107.792,107.805,107.767,107.767,294900001.0
2005-05-27 14:36:00,107.769,107.802,107.769,107.802,215899999.0
2005-05-27 14:37:00,107.802,107.811,107.787,107.787,177399998.0
2005-05-27 14:38:00,107.785,107.801,107.774,107.776,304300001.0
2005-05-27 14:39:00,107.782,107.813,107.782,107.791,150100001.0
2005-05-27 14:40:00,107.785,107.803,107.785,107.794,304199997.0
2005-05-27 14:41:00,107.82,107.824,107.778,107.81,368100003.0
2005-05-27 14:42:00,107.807,107.849,107.807,107.846,218300004.0
2005-05-27 14:43:00,107.859,107.874,107.859,107.867,220600002.0
2005-05-27 14:44:00,107.88,107.884,107.875,107.884,227600003.0
2005-05-27 14:45:00,107.897,107.901,107.855,107.865,130100001.0
2005-05-27 14:46:00,107.847,107.875,107.847,107.858,312800001.0
2005-05-27 14:47:00,107.842,107.855,107.837,107.845,168399998.0
2005-05-27 14:48:00,107.848,107.855,107.83,107.83,291699998.0
2005-05-27 14:49:00,107.834,107.862,107.834,107.858,154700000.0
2005-05-27 14:50:00,107.849,107.879,107.849,107.879,161200000.0
2005-05-27 14:51:00,107.885,107.902,107.879,107.901,280400004.0
2005-05-27 14:52:00,107.898,107.908,107.85,107.877,371500002.0
2005-05-27 14:53:00,107.886,107.893,107.881,107.89,283999999.0
2005-05-27 14:54:00,107.872,107.899,107.872,107.899,95399998.0
2005-05-27 14:55:00,107.917,107.933,107.906,107.914,215899997.0
2005-05-27 14:56:00,107.917,107.94,107.916,107.919,262700003.0
2005-05-27 14:57:00,107.922,107.93,107.918,107.92,141999998.0
2005-05-27 14:58:00,107.913,107.913,107.902,107.908,238300002.0
2005-05-27 14:59:00,107.893,107.921,107.89,107.902,277099995.0
2005-05-27 15:00:00,107.895,107.917,107.895,107.902,300300000.0
2005-05-27 15:01:00,107.892,107.915,107.887,107.915,157899999.0
2005-05-27 15:02:00,107.927,107.935,107.916,107.919,209999997.0
2005-05-27 15:03:00,107.942,107.999,107.942,107.999,152599999.0
2005-05-27 15:04:00,108.013,108.054,108.013,108.054,129400001.0
2005-05-27 15:05:00,108.068,108.068,108.051,108.062,207399999.0
2005-05-27 15:06:00,108.059,108.066,108.051,108.051,128600005.0
2005-05-27 15:07:00,108.042,108.068,108.042,108.043,276399999.0
2005-05-27 15:08:00,108.03,108.036,108.017,108.028,314800000.0
2005-05-27 15:09:00,108.018,108.019,108.002,108.007,192400002.0
2005-05-27 15:10:00,108.02,108.027,107.997,108.01,216499998.0
2005-05-27 15:11:00,108.025,108.031,108.008,108.008,201299997.0
2005-05-27 15:12:00,108.008,108.032,108.0,108.022,290000005.0
2005-05-27 15:13:00,108.002,108.002,107.982,107.995,260099993.0
2005-05-27 15:14:00,108.004,108.036,108.004,108.036,216600002.0
2005-05-27 15:15:00,107.988,107.988,107.968,107.968,185400004.0
2005-05-27 15:16:00,107.981,108.002,107.96,107.962,271400006.0
2005-05-27 15:17:00,107.992,107.999,107.963,107.967,303200002.0
2005-05-27 15:18:00,107.988,107.988,107.952,107.959,333100007.0
2005-05-27 15:19:00,107.967,107.982,107.954,107.975,402799999.0
2005-05-27 15:20:00,107.99,107.995,107.973,107.984,225400006.0
2005-05-27 15:21:00,107.983,108.01,107.977,107.987,392600002.0
2005-05-27 15:22:00,107.976,107.992,107.976,107.983,225000001.0
2005-05-27 15:23:00,107.994,108.016,107.981,107.981,279700004.0
2005-05-27 15:24:00,107.975,107.997,107.965,107.97,334600004.0
2005-05-27 15:25:00,107.98,107.998,107.972,107.998,266699997.0
2005-05-27 15:26:00,107.986,107.997,107.976,107.997,376800003.0
2005-05-27 15:27:00,107.998,108.013,107.986,108.008,168300000.0
2005-05-27 15:28:00,107.972,108.007,107.972,107.998,357699996.0
2005-05-27 15:29:00,107.994,108.008,107.994,108.0,70100001.0
2005-05-27 15:30:00,108.02,108.052,108.02,108.042,254500005.0
2005-05-27 15:31:00,108.02,108.03,108.014,108.027,173899999.0
2005-05-27 15:32:00,108.039,108.057,108.024,108.024,295400002.0
2005-05-27 15:33:00,108.013,108.031,108.007,108.031,137299999.0
2005-05-27 15:34:00,108.01,108.025,108.001,108.009,326499995.0
2005-05-27 15:35:00,108.0,108.009,108.0,108.003,153600002.0
2005-05-27 15:36:00,108.03,108.033,107.995,107.995,168100000.0
2005-05-27 15:37:00,107.994,108.023,107.994,107.996,328799998.0
2005-05-27 15:38:00,108.019,108.024,107.995,108.004,282700006.0
2005-05-27 15:39:00,108.02,108.035,108.004,108.01,378499996.0
2005-05-27 15:40:00,108.023,108.039,108.02,108.039,227699996.0
2005-05-27 15:41:00,108.033,108.049,108.024,108.027,182100001.0
2005-05-27 15:42:00,108.035,108.051,108.025,108.028,215000000.0
2005-05-27 15:43:00,108.038,108.04,108.016,108.04,324900004.0
2005-05-27 15:44:00,108.012,108.035,108.012,108.028,156300001.0
2005-05-27 15:45:00,108.036,108.036,108.015,108.015,172900001.0
2005-05-27 15:46:00,108.012,108.033,108.012,108.028,400699998.0
2005-05-27 15:47:00,108.03,108.042,108.02,108.039,278999996.0
2005-05-27 15:48:00,108.038,108.038,108.006,108.006,200899995.0
2005-05-27 15:49:00,108.003,108.012,108.002,108.003,265399996.0
2005-05-27 15:50:00,108.011,108.039,108.011,108.039,423900008.0
2005-05-27 15:51:00,108.035,108.046,108.014,108.022,304500004.0
2005-05-27 15:52:00,108.027,108.052,108.027,108.048,41299999.0
2005-05-27 15:53:00,108.006,108.006,107.956,107.956,343799994.0
2005-05-27 15:54:00,107.952,107.996,107.946,107.992,314899998.0
2005-05-27 15:55:00,107.997,108.0,107.965,107.969,216400000.0
2005-05-27 15:56:00,107.984,107.997,107.97,107.994,286000004.0
2005-05-27 15:57:00,107.953,108.001,107.953,107.998,262600002.0
2005-05-27 15:58:00,107.979,107.996,107.979,107.98,305600002.0
2005-05-27 15:59:00,108.002,108.011,107.989,108.001,97599998.0
2005-05-27 16:00:00,108.012,108.015,108.0,108.012,313800000.0
2005-05-27 16:01:00,108.02,108.029,107.994,107.994,253099998.0
2005-05-27 16:02:00,108.003,108.03,108.003,108.01,186399999.0
2005-05-27 16:03:00,108.026,108.036,107.996,107.996,299699997.0
2005-05-27 16:04:00,107.973,107.985,107.961,107.961,206900000.0
2005-05-27 16:05:00,107.958,107.993,107.958,107.986,242099999.0
2005-05-27 16:06:00,107.973,107.985,107.968,107.98,86300000.0
2005-05-27 16:07:00,107.973,107.998,107.964,107.984,216300004.0
2005-05-27 16:08:00,107.992,107.995,107.954,107.995,302900001.0
2005-05-27 16:09:00,107.993,107.993,107.969,107.982,200800004.0
2005-05-27 16:10:00,107.971,107.971,107.955,107.955,209500001.0
2005-05-27 16:11:00,107.953,107.976,107.945,107.951,251700000.0
2005-05-27 16:12:00,107.95,107.952,107.929,107.93,291700006.0
2005-05-27 16:13:00,107.952,107.961,107.929,107.954,185000003.0
2005-05-27 16:14:00,107.927,107.927,107.902,107.906,244500001.0
2005-05-27 16:15:00,107.9,107.915,107.9,107.915,71000001.0
2005-05-27 16:16:00,107.938,107.942,107.915,107.932,227600000.0
2005-05-27 16:17:00,107.928,107.959,107.924,107.946,166500002.0
2005-05-27 16:18:00,107.954,107.987,107.954,107.978,180399999.0
2005-05-27 16:19:00,107.955,107.989,107.955,107.963,190799998.0
2005-05-27 16:20:00,107.962,107.965,107.941,107.965,175500000.0
2005-05-27 16:21:00,107.94,107.97,107.931,107.958,152999999.0
2005-05-27 16:22:00,107.953,107.964,107.949,107.959,243799997.0
2005-05-27 16:23:00,107.951,107.962,107.949,107.962,247999994.0
2005-05-27 16:24:00,107.969,107.984,107.965,107.965,149300002.0
2005-05-27 16:25:00,107.972,107.981,107.954,107.954,163700000.0
2005-05-27 16:26:00,107.935,107.963,107.935,107.958,280599998.0
2005-05-27 16:27:00,107.959,107.966,107.943,107.954,144600001.0
2005-05-27 16:28:00,107.947,107.952,107.941,107.949,287500004.0
2005-05-27 16:29:00,107.96,107.981,107.954,107.975,295200000.0
2005-05-27 16:30:00,107.98,107.991,107.959,107.967,126600000.0
2005-05-27 16:31:00,107.962,107.991,107.962,107.976,215599998.0
2005-05-27 16:32:00,107.975,107.996,107.962,107.98,331199998.0
2005-05-27 16:33:00,107.991,108.015,107.98,107.997,326299996.0
2005-05-27 16:34:00,107.988,107.994,107.971,107.971,294800000.0
2005-05-27 16:35:00,107.979,107.998,107.974,107.974,209599998.0
2005-05-27 16:36:00,107.964,107.967,107.95,107.95,170300001.0
2005-05-27 16:37:00,107.973,107.996,107.949,107.949,345300000.0
2005-05-27 16:38:00,107.955,107.975,107.955,107.969,250099998.0
2005-05-27 16:39:00,107.972,107.981,107.952,107.968,222100003.0
2005-05-27 16:40:00,107.977,107.991,107.951,107.951,149699998.0
2005-05-27 16:41:00,107.952,107.96,107.947,107.96,256300000.0
2005-05-27 16:42:00,107.918,107.972,107.918,107.96,245499994.0
2005-05-27 16:43:00,107.947,107.976,107.947,107.971,302599997.0
2005-05-27 16:44:00,107.942,107.991,107.937,107.971,128200002.0
2005-05-27 16:45:00,107.953,107.96,107.946,107.952,237699999.0
2005-05-27 16:46:00,107.948,107.959,107.935,107.953,168899999.0
2005-05-27 16:47:00,107.96,107.965,107.937,107.944,327700006.0
2005-05-27 16:48:00,107.957,107.971,107.934,107.934,140699995.0
2005-05-27 16:49:00,107.926,107.955,107.926,107.929,280700002.0
2005-05-27 16:50:00,107.93,107.953,107.93,107.931,123800000.0
2005-05-27 16:51:00,107.942,107.945,107.911,107.932,430099994.0
2005-05-27 16:52:00,107.942,107.976,107.942,107.959,241600004.0
2005-05-27 16:53:00,107.977,107.977,107.951,107.951,340200004.0
2005-05-27 16:54:00,107.961,107.976,107.958,107.959,169900004.0
2005-05-27 16:55:00,107.965,107.981,107.955,107.964,259199998.0
2005-05-27 16:56:00,107.96,107.987,107.96,107.983,198500001.0
2005-05-27 16:57:00,108.003,108.044,108.003,108.044,51600000.0
2005-05-27 16:58:00,108.046,108.053,108.039,108.039,303400001.0
2005-05-27 16:59:00,108.043,108.045,108.012,108.012,250100003.0
2005-05-27 17:00:00,108.022,108.03,107.991,108.029,297600003.0
2005-05-27 17:01:00,108.009,108.047,108.009,108.023,332000000.0
2005-05-27 17:02:00,108.035,108.048,108.022,108.046,224599999.0
2005-05-27 17:03:00,108.04,108.066,108.027,108.027,295500002.0
2005-05-27 17:04:00,108.045,108.072,108.03,108.03,211199999.0
2005-05-27 17:05:00,108.032,108.034,108.008,108.013,161200005.0
2005-05-27 17:06:00,108.016,108.057,108.016,108.055,165000003.0
2005-05-27 17:07:00,108.018,108.046,108.008,108.043,205800002.0
2005-05-27 17:08:00,108.005,108.029,108.002,108.002,407000002.0
2005-05-27 17:09:00,108.005,108.016,108.004,108.004,182999996.0
2005-05-27 17:10:00,108.025,108.043,108.008,108.04,279300002.0
2005-05-27 17:11:00,108.022,108.045,108.021,108.021,81800001.0
2005-05-27 17:12:00,108.008,108.03,107.991,107.991,228200003.0
2005-05-27 17:13:00,107.981,108.007,107.981,107.996,417499995.0
2005-05-27 17:14:00,107.995,108.006,107.995,108.005,118699999.0
2005-05-27 17:15:00,108.003,108.017,107.992,107.997,432900001.0
2005-05-27 17:16:00,107.985,108.002,107.98,108.002,228299997.0
2005-05-27 17:17:00,108.028,108.029,108.001,108.004,289300004.0
2005-05-27 17:18:00,108.007,108.021,108.003,108.01,258300004.0
2005-05-27 17:19:00,108.023,108.024,108.003,108.003,230800001.0
2005-05-27 17:20:00,108.011,108.032,107.987,107.987,106300000.0
2005-05-27 17:21:00,107.984,107.984,107.952,107.965,309000004.0
2005-05-27 17:22:00,107.986,107.986,107.976,107.985,335300003.0
2005-05-27 17:23:00,108.002,108.014,107.981,107.986,204799998.0
2005-05-27 17:24:00,107.988,108.001,107.977,107.977,169000005.0
2005-05-27 17:25:00,107.968,107.99,107.961,107.971,319800000.0
2005-05-27 17:26:00,107.946,107.962,107.94,107.958,186399998.0
2005-05-27 17:27:00,107.962,107.965,107.92,107.933,307799999.0
2005-05-27 17:28:00,107.926,107.941,107.926,107.936,272799995.0
2005-05-27 17:29:00,107.936,107.972,107.936,107.957,167900004.0
2005-05-27 17:30:00,107.96,107.983,107.96,107.964,160899999.0
2005-05-27 17:31:00,107.953,107.982,107.951,107.958,117299998.0
2005-05-27 17:32:00,107.955,107.955,107.935,107.951,245600001.0
2005-05-27 17:33:00,107.925,107.944,107.925,107.928,309500003.0
2005-05-27 17:34:00,107.919,107.938,107.91,107.911,277900000.0
2005-05-27 17:35:00,107.903,107.929,107.899,107.911,250199997.0
2005-05-27 17:36:00,107.893,107.893,107.824,107.83,283199998.0
2005-05-27 17:37:00,107.818,107.855,107.811,107.849,354000000.0
2005-05-27 17:38:00,107.845,107.862,107.842,107.842,177299995.0
2005-05-27 17:39:00,107.815,107.832,107.806,107.832,167900002.0
2005-05-27 17:40:00,107.845,107.856,107.845,107.856,103700002.0
2005-05-27 17:41:00,107.843,107.904,107.843,107.891,283200003.0
2005-05-27 17:42:00,107.876,107.876,107.849,107.858,92300002.0
2005-05-27 17:43:00,107.858,107.882,107.858,107.866,97700000.0
2005-05-27 17:44:00,107.883,107.908,107.882,107.882,222899997.0
2005-05-27 17:45:00,107.88,107.901,107.879,107.901,192499997.0
2005-05-27 17:46:00,107.916,107.919,107.887,107.887,255499996.0
2005-05-27 17:47:00,107.863,107.91,107.863,107.894,282000000.0
2005-05-27 17:48:00,107.903,107.918,107.887,107.887,264799999.0
2005-05-27 17:49:00,107.887,107.907,107.796,107.796,209800001.0
2005-05-27 17:50:00,107.793,107.803,107.781,107.788,360500001.0
2005-05-27 17:51:00,107.796,107.844,107.796,107.816,357399996.0
2005-05-27 17:52:00,107.838,107.844,107.823,107.832,352299999.0
2005-05-27 17:53:00,107.821,107.821,107.785,107.785,262500004.0
2005-05-27 17:54:00,107.795,107.808,107.781,107.781,209200001.0
2005-05-27 17:55:00,107.782,107.809,107.782,107.799,162399996.0
2005-05-27 17:56:00,107.805,107.819,107.79,107.815,515899999.0
2005-05-27 17:57:00,107.826,107.853,107.826,107.847,343800003.0
2005-05-27 17:58:00,107.834,107.846,107.819,107.843,173300003.0
2005-05-27 17:59:00,107.851,107.886,107.851,107.878,162700001.0
2005-05-27 18:00:00,107.874,107.905,107.874,107.889,297899990.0
2005-05-27 18:01:00,107.885,107.935,107.885,107.913,1999500006.0
2005-05-27 18:02:00,107.9,107.91,107.9,107.91,1981500001.0
2005-05-27 18:03:00,107.92,107.92,107.9,107.9,1981500001.0
2005-05-27 18:04:00,107.88,107.89,107.88,107.89,1981500001.0
2005-05-27 18:05:00,107.88,107.9,107.88,107.89,1981500001.0
2005-05-27 18:06:00,107.9,107.92,107.9,107.91,1981500001.0
2005-05-27 18:07:00,107.92,107.92,107.91,107.91,1981500001.0
2005-05-27 18:09:00,107.9,107.91,107.9,107.9,1981500001.0
2005-05-27 18:10:00,107.91,107.92,107.9,107.91,1981500001.0
2005-05-27 18:11:00,107.904,107.914,107.89,107.904,1981500001.0
2005-05-27 18:12:00,107.91,107.92,107.9,107.91,1686100006.0
2005-05-27 18:13:00,107.9,107.91,107.9,107.91,1686100006.0
2005-05-27 18:18:00,107.94,107.941,107.914,107.92,1686100006.0
2005-05-27 18:19:00,107.92,107.93,107.92,107.93,1459100008.0
2005-05-27 18:20:00,107.92,107.92,107.91,107.91,1459100008.0
2005-05-27 18:21:00,107.92,107.92,107.91,107.91,1459100008.0
2005-05-27 18:22:00,107.92,107.93,107.92,107.92,1459100008.0
2005-05-27 18:24:00,107.94,107.94,107.93,107.94,1459100008.0
2005-05-27 18:25:00,107.95,107.96,107.95,107.96,1459100008.0
2005-05-27 18:26:00,107.96,107.96,107.96,107.96,1459100008.0
2005-05-27 18:27:00,107.965,107.978,107.938,107.965,1459100008.0
2005-05-27 18:28:00,107.94,107.95,107.93,107.93,1987999985.0
2005-05-27 18:29:00,107.92,107.93,107.91,107.91,1987999985.0
2005-05-27 18:30:00,107.909,107.919,107.901,107.91,1987999985.0
2005-05-27 18:31:00,107.9,107.911,107.893,107.903,2042700002.0
2005-05-27 18:32:00,107.93,107.93,107.92,107.92,1778999996.0
2005-05-27 18:33:00,107.91,107.92,107.9,107.9,1778999996.0
2005-05-27 18:34:00,107.91,107.92,107.9,107.91,1778999996.0
2005-05-27 18:35:00,107.9,107.91,107.86,107.88,1778999996.0
2005-05-27 18:36:00,107.847,107.847,107.826,107.841,1778999996.0
2005-05-27 18:37:00,107.84,107.85,107.834,107.846,1261900007.0
2005-05-27 18:38:00,107.852,107.856,107.819,107.819,1307499996.0
2005-05-27 18:39:00,107.818,107.864,107.818,107.82,657000002.0
2005-05-27 18:40:00,107.818,107.837,107.816,107.819,1733800008.0
2005-05-27 18:41:00,107.819,107.849,107.817,107.843,1489799992.0
2005-05-27 18:42:00,107.847,107.897,107.847,107.868,1679499992.0
2005-05-27 18:43:00,107.855,107.899,107.85,107.899,1072399997.0
2005-05-27 18:44:00,107.911,107.919,107.883,107.89,889500011.0
2005-05-27 18:45:00,107.887,107.894,107.877,107.887,1805700013.0
2005-05-27 18:46:00,107.89,107.89,107.88,107.88,551099996.0
2005-05-27 18:47:00,107.867,107.884,107.86,107.877,551099996.0
2005-05-27 18:48:00,107.874,107.897,107.857,107.87,878299988.0
2005-05-27 18:49:00,107.867,107.895,107.844,107.861,1079200010.0
2005-05-27 18:50:00,107.88,107.89,107.87,107.88,1779199997.0
2005-05-27 18:51:00,107.868,107.877,107.867,107.872,1779199997.0
2005-05-27 18:52:00,107.88,107.897,107.868,107.88,1875499993.0
2005-05-27 18:53:00,107.899,107.921,107.889,107.901,1358199994.0
2005-05-27 18:54:00,107.9,107.92,107.9,107.92,1900599993.0
2005-05-27 18:55:00,107.911,107.938,107.901,107.91,1900599993.0
2005-05-27 18:56:00,107.916,107.957,107.914,107.946,334799996.0
2005-05-27 18:57:00,107.941,107.941,107.917,107.93,1145999997.0
2005-05-27 18:58:00,107.935,107.961,107.922,107.935,1323200009.0
2005-05-27 18:59:00,107.924,107.927,107.897,107.905,1514699996.0
2005-05-27 19:00:00,107.938,107.938,107.901,107.901,767800008.0
2005-05-27 19:01:00,107.924,107.935,107.895,107.922,629399999.0
2005-05-27 19:02:00,107.931,107.931,107.893,107.905,587099998.0
2005-05-27 19:03:00,107.908,107.925,107.901,107.901,1305700007.0
2005-05-27 19:04:00,107.902,107.94,107.902,107.94,885200015.0
2005-05-27 19:05:00,107.916,107.94,107.906,107.909,495200011.0
2005-05-27 19:06:00,107.899,107.928,107.898,107.925,1373600014.0
2005-05-27 19:08:00,107.91,107.939,107.91,107.93,1796400005.0
2005-05-27 19:09:00,107.934,107.934,107.903,107.903,557499995.0
2005-05-27 19:10:00,107.912,107.939,107.905,107.922,986399997.0
2005-05-27 19:11:00,107.925,107.965,107.925,107.941,779000001.0
2005-05-27 19:12:00,107.943,107.962,107.92,107.942,1057299998.0
2005-05-27 19:13:00,107.935,107.974,107.935,107.942,951699999.0
2005-05-27 19:14:00,107.929,107.951,107.929,107.937,747999997.0
2005-05-27 19:15:00,107.958,107.964,107.933,107.956,1571800009.0
2005-05-27 19:16:00,107.972,107.991,107.925,107.966,957799992.0
2005-05-27 19:17:00,107.958,107.968,107.947,107.947,1244300001.0
2005-05-27 19:18:00,107.95,107.985,107.938,107.969,870799997.0
2005-05-27 19:19:00,107.956,107.972,107.949,107.968,1556200004.0
2005-05-27 19:20:00,107.96,107.976,107.95,107.962,1032800001.0
2005-05-27 19:21:00,107.953,107.99,107.953,107.975,1278600003.0
2005-05-27 19:22:00,107.98,107.994,107.969,107.982,1003900002.0
2005-05-27 19:24:00,107.978,107.993,107.95,107.96,1510700005.0
2005-05-27 19:25:00,107.94,107.982,107.94,107.952,1548500002.0
2005-05-27 19:27:00,107.98,107.998,107.962,107.991,1840000005.0
2005-05-27 19:28:00,107.994,108.007,107.957,107.957,1081499998.0
2005-05-27 19:29:00,107.965,107.979,107.948,107.955,736599998.0
2005-05-27 19:30:00,107.956,107.987,107.95,107.95,806500000.0
2005-05-27 19:31:00,107.955,107.979,107.943,107.965,1469599996.0
2005-05-27 19:32:00,107.968,107.988,107.956,107.966,1348800017.0
2005-05-27 19:33:00,107.965,107.988,107.951,107.985,964300006.0
2005-05-27 19:34:00,107.981,107.981,107.949,107.972,1150600003.0
2005-05-27 19:35:00,107.977,107.985,107.957,107.959,1358000012.0
2005-05-27 19:36:00,107.937,107.992,107.931,107.931,434700003.0
2005-05-27 19:37:00,107.93,107.973,107.93,107.955,189799999.0
2005-05-27 19:38:00,107.925,107.941,107.923,107.923,797600003.0
2005-05-27 19:39:00,107.94,107.961,107.932,107.961,1187099990.0
2005-05-27 19:40:00,107.927,107.956,107.915,107.915,876399992.0
2005-05-27 19:41:00,107.948,107.959,107.918,107.919,1329099999.0
2005-05-27 19:42:00,107.925,107.931,107.908,107.912,616399999.0
2005-05-27 19:43:00,107.909,107.932,107.909,107.92,414000000.0
2005-05-27 19:44:00,107.922,107.967,107.922,107.945,666700009.0
2005-05-27 19:45:00,107.949,107.979,107.949,107.965,622100004.0
2005-05-27 19:46:00,107.957,107.975,107.957,107.96,1237199996.0
2005-05-27 19:47:00,107.967,108.014,107.967,108.001,677600004.0
2005-05-27 19:48:00,108.007,108.016,107.959,107.982,1627799997.0
2005-05-27 19:49:00,107.965,107.983,107.965,107.976,627400002.0
2005-05-27 19:50:00,107.976,107.996,107.971,107.971,765300005.0
2005-05-27 19:51:00,107.973,107.973,107.957,107.957,776399991.0
2005-05-27 19:52:00,107.992,108.014,107.951,108.008,759299997.0
2005-05-27 19:53:00,108.005,108.009,107.973,107.985,1269200007.0
2005-05-27 19:54:00,107.965,107.971,107.952,107.952,1583599993.0
2005-05-27 19:55:00,107.97,107.988,107.953,107.973,612100004.0
2005-05-27 19:56:00,107.976,108.009,107.951,107.966,700000004.0
2005-05-27 19:57:00,107.962,107.971,107.95,107.957,481599998.0
2005-05-27 19:58:00,107.957,107.988,107.955,107.955,1553000007.0
2005-05-27 19:59:00,107.984,107.989,107.947,107.982,712399999.0
2005-05-27 20:00:00,107.952,107.993,107.947,107.947,206400000.0
2005-05-27 20:01:00,107.944,107.987,107.944,107.965,461199996.0
2005-05-27 20:02:00,107.96,107.995,107.947,107.957,970799989.0
2005-05-27 20:03:00,107.958,107.993,107.951,107.955,652800000.0
2005-05-27 20:04:00,107.959,107.997,107.949,107.986,932899996.0
2005-05-27 20:05:00,107.952,107.98,107.952,107.98,845900001.0
2005-05-27 20:06:00,107.949,107.958,107.945,107.949,1694999991.0
2005-05-27 20:07:00,107.97,107.999,107.948,107.985,738100001.0
2005-05-27 20:08:00,107.96,107.988,107.949,107.949,977000009.0
2005-05-27 20:09:00,107.956,107.978,107.946,107.962,1271200000.0
2005-05-27 20:10:00,107.969,108.001,107.963,107.97,1030599997.0
2005-05-27 20:11:00,107.968,107.989,107.953,107.958,1919700010.0
2005-05-27 20:12:00,107.96,107.97,107.96,107.96,819500004.0
2005-05-27 20:13:00,107.97,107.991,107.954,107.988,819500004.0
2005-05-27 20:14:00,107.965,107.98,107.948,107.966,1052399995.0
2005-05-27 20:15:00,107.959,108.004,107.959,107.962,1623200014.0
2005-05-27 20:16:00,107.982,108.011,107.968,108.002,1271699996.0
2005-05-27 20:17:00,107.969,108.008,107.967,107.967,817999996.0
2005-05-27 20:18:00,107.967,107.995,107.967,107.988,126100002.0
2005-05-27 20:19:00,107.977,108.002,107.97,108.002,935699998.0
2005-05-27 20:20:00,107.971,107.971,107.957,107.957,895700001.0
2005-05-27 20:21:00,107.985,107.999,107.969,107.97,1256200001.0
2005-05-27 20:22:00,107.972,107.988,107.959,107.969,1142200005.0
2005-05-27 20:23:00,107.96,107.994,107.951,107.977,830999997.0
2005-05-27 20:24:00,107.966,107.997,107.961,107.979,726900002.0
2005-05-27 20:25:00,107.958,107.98,107.955,107.961,975300003.0
2005-05-27 20:26:00,107.971,108.036,107.971,108.015,750200002.0
2005-05-27 20:27:00,108.035,108.055,107.981,107.981,1394999985.0
2005-05-27 20:28:00,107.99,108.0,107.99,107.99,597000001.0
2005-05-27 20:29:00,107.97,107.99,107.97,107.99,597000001.0
2005-05-27 20:31:00,107.96,107.97,107.96,107.97,597000001.0
2005-05-27 20:33:00,107.959,107.998,107.959,107.959,597000001.0
2005-05-27 20:34:00,107.978,107.989,107.966,107.968,348100003.0
2005-05-27 20:35:00,107.984,107.997,107.957,107.991,502600001.0
2005-05-27 20:36:00,107.955,107.955,107.955,107.955,478899998.0
2005-05-27 20:37:00,107.963,107.992,107.951,107.99,506700003.0
2005-05-27 20:38:00,107.957,107.967,107.949,107.957,998800002.0
2005-05-27 20:39:00,107.95,108.0,107.95,107.973,1099399991.0
2005-05-27 20:41:00,107.967,107.988,107.949,107.958,1206700005.0
2005-05-27 20:42:00,107.952,107.997,107.951,107.97,1150900002.0
2005-05-27 20:43:00,107.97,107.991,107.962,107.983,1390100012.0
2005-05-27 20:44:00,107.957,107.963,107.942,107.947,1222100000.0
2005-05-27 20:45:00,107.946,107.976,107.928,107.94,1124400002.0
2005-05-27 20:46:00,107.938,107.975,107.931,107.953,1359999990.0
2005-05-27 20:47:00,107.935,107.935,107.928,107.935,1649800004.0
2005-05-27 20:48:00,107.945,107.969,107.936,107.946,1386100000.0
2005-05-27 20:49:00,107.977,107.984,107.949,107.97,1145000001.0
2005-05-27 20:50:00,107.954,107.984,107.954,107.96,1541500005.0
2005-05-27 20:51:00,107.967,108.026,107.967,108.003,709900001.0
2005-05-27 20:52:00,107.992,108.001,107.973,107.974,170900001.0
2005-05-27 20:53:00,107.989,108.031,107.976,108.005,1369400006.0
2005-05-27 20:54:00,107.989,108.027,107.989,108.017,590600001.0
2005-05-27 20:55:00,107.999,108.017,107.974,107.974,1832899997.0
2005-05-27 20:56:00,107.979,108.001,107.968,107.968,955299995.0
2005-05-27 20:57:00,107.98,108.004,107.97,107.972,1483499997.0
2005-05-27 20:58:00,107.99,107.99,107.99,107.99,2104499991.0
2005-05-27 20:59:00,108.0,108.0,108.0,108.0,2104499991.0
2005-05-27 21:00:00,107.98,108.014,107.979,108.009,2104499991.0
2005-05-27 21:01:00,108.011,108.027,107.963,107.963,1335200007.0
2005-05-27 21:02:00,107.959,107.985,107.949,107.95,765200003.0
2005-05-27 21:03:00,107.97,107.987,107.96,107.961,1063099994.0
2005-05-27 21:04:00,107.967,107.996,107.964,107.992,589500003.0
2005-05-27 21:05:00,107.977,108.009,107.971,107.979,734800009.0
2005-05-27 21:06:00,107.985,108.006,107.957,107.962,1000000001.0
2005-05-27 21:07:00,107.978,108.017,107.963,107.979,1268200002.0
2005-05-27 21:08:00,107.973,107.973,107.957,107.966,811600008.0
2005-05-27 21:09:00,107.996,108.011,107.977,108.011,362400001.0
2005-05-27 21:10:00,107.977,107.994,107.961,107.988,426700001.0
2005-05-27 21:11:00,107.97,107.989,107.966,107.984,134100003.0
2005-05-27 21:12:00,107.978,108.006,107.971,107.973,631900003.0
2005-05-27 21:13:00,107.993,108.008,107.978,107.988,714800002.0
2005-05-27 21:14:00,107.975,107.975,107.965,107.97,1672600001.0
2005-05-27 21:15:00,107.992,108.018,107.982,107.992,1386400011.0
2005-05-27 21:16:00,107.979,107.997,107.965,107.997,867999995.0
2005-05-27 21:17:00,108.008,108.034,107.984,107.998,2043800019.0
2005-05-27 21:18:00,107.985,108.032,107.985,108.008,1033300005.0
2005-05-27 21:19:00,108.008,108.028,107.97,107.979,1208899995.0
2005-05-27 21:20:00,108.003,108.027,107.977,108.023,1564900005.0
2005-05-27 21:21:00,107.99,108.035,107.99,108.019,1044600006.0
2005-05-27 21:22:00,108.022,108.038,108.0,108.0,1929300009.0
2005-05-27 21:23:00,108.006,108.046,107.997,108.023,1132499999.0
2005-05-27 21:24:00,108.0,108.023,108.0,108.002,1602500001.0
2005-05-27 21:25:00,107.995,107.998,107.988,107.99,1738200006.0
2005-05-27 21:26:00,108.01,108.034,107.993,108.005,925700002.0
2005-05-27 21:27:00,107.997,108.041,107.997,108.033,891200003.0
2005-05-27 21:28:00,108.012,108.03,108.006,108.029,398600007.0
2005-05-27 21:29:00,108.033,108.033,108.005,108.017,949300011.0
2005-05-27 21:30:00,108.021,108.042,108.009,108.037,862499990.0
2005-05-27 21:31:00,107.985,108.012,107.985,108.0,402700003.0
2005-05-27 21:32:00,107.999,108.028,107.989,107.989,662300001.0
2005-05-27 21:33:00,107.985,108.02,107.979,107.979,455899999.0
2005-05-27 21:34:00,107.98,108.011,107.974,107.974,517900001.0
2005-05-27 21:35:00,107.97,108.01,107.964,107.984,283400000.0
2005-05-27 21:36:00,107.965,107.965,107.949,107.949,468400006.0
2005-05-27 21:37:00,107.971,107.987,107.955,107.955,693599994.0
2005-05-27 21:38:00,107.955,107.982,107.951,107.952,180299999.0
2005-05-27 21:39:00,107.97,107.983,107.95,107.95,506499996.0
2005-05-27 21:40:00,107.983,107.989,107.961,107.97,758599998.0
2005-05-27 21:41:00,107.972,107.989,107.951,107.977,714500000.0
2005-05-27 21:42:00,107.952,107.983,107.945,107.945,970399999.0
2005-05-27 21:43:00,107.961,107.963,107.935,107.935,141900000.0
2005-05-27 21:44:00,107.94,107.951,107.937,107.945,1789199999.0
2005-05-27 21:45:00,107.93,107.93,107.888,107.897,715100012.0
2005-05-27 21:46:00,107.894,107.924,107.894,107.915,803099995.0
2005-05-27 21:47:00,107.912,107.931,107.909,107.923,574600003.0
2005-05-27 21:48:00,107.921,107.939,107.916,107.916,979599997.0
2005-05-27 21:49:00,107.9,107.939,107.9,107.933,429499998.0
2005-05-27 21:50:00,107.937,107.937,107.899,107.919,208799998.0
2005-05-27 21:51:00,107.899,107.929,107.899,107.9,370599997.0
2005-05-27 21:52:00,107.92,107.927,107.9,107.921,170700005.0
2005-05-27 21:53:00,107.9,107.933,107.9,107.917,258699999.0
2005-05-27 21:54:00,107.903,107.905,107.897,107.905,648000004.0
2005-05-27 21:55:00,107.91,107.957,107.91,107.952,261600000.0
2005-05-27 21:56:00,107.955,107.958,107.926,107.951,619499997.0
2005-05-27 21:57:00,107.943,107.956,107.924,107.925,310699992.0
2005-05-27 21:58:00,107.906,107.956,107.904,107.956,292800001.0
2005-05-27 21:59:00,107.936,107.957,107.921,107.924,460599995.0
2005-05-27 22:00:00,107.923,107.956,107.919,107.932,930500001.0
2005-05-27 22:01:00,107.93,107.943,107.912,107.92,1139099998.0
2005-05-27 22:02:00,107.915,107.984,107.915,107.942,829999998.0
2005-05-27 22:03:00,107.985,107.994,107.959,107.986,358799996.0
2005-05-27 22:04:00,107.96,107.972,107.953,107.953,684799996.0
2005-05-27 22:05:00,107.97,107.981,107.957,107.957,289200004.0
2005-05-27 22:06:00,107.96,107.976,107.96,107.967,92300002.0
2005-05-27 22:07:00,107.981,107.993,107.963,107.963,380000009.0
2005-05-27 22:08:00,107.95,107.964,107.937,107.937,283999999.0
2005-05-27 22:09:00,107.959,107.964,107.937,107.937,169800002.0
2005-05-27 22:10:00,107.947,107.965,107.947,107.961,176800000.0
2005-05-27 22:11:00,107.952,107.981,107.95,107.95,727600003.0
2005-05-27 22:12:00,107.953,107.981,107.946,107.98,305999996.0
2005-05-27 22:13:00,107.944,107.973,107.944,107.966,485300008.0
2005-05-27 22:14:00,107.963,107.973,107.954,107.963,282699999.0
2005-05-27 22:15:00,107.97,107.98,107.964,107.976,326500000.0
2005-05-27 22:16:00,107.975,107.992,107.969,107.991,712899994.0
2005-05-27 22:17:00,107.96,107.999,107.957,107.957,433800003.0
2005-05-27 22:18:00,107.974,107.992,107.956,107.984,378799999.0
2005-05-27 22:19:00,107.957,107.996,107.957,107.992,293899995.0
2005-05-27 22:20:00,107.978,107.992,107.969,107.984,181599997.0
2005-05-27 22:21:00,107.94,107.946,107.916,107.931,292399998.0
2005-05-27 22:22:00,107.924,107.952,107.912,107.912,199000002.0
2005-05-27 22:23:00,107.914,107.925,107.901,107.901,147399997.0
2005-05-27 22:24:00,107.895,107.895,107.885,107.888,260400001.0
2005-05-27 22:25:00,107.898,107.939,107.895,107.939,147500000.0
2005-05-27 22:26:00,107.954,107.982,107.946,107.946,350299992.0
2005-05-27 22:27:00,107.97,107.972,107.932,107.932,983899999.0
2005-05-27 22:28:00,107.923,107.947,107.918,107.929,231100002.0
2005-05-27 22:29:00,107.93,107.947,107.93,107.939,288700001.0
2005-05-27 22:30:00,107.957,107.966,107.951,107.965,320900001.0
2005-05-27 22:31:00,107.931,107.933,107.926,107.928,253199996.0
2005-05-27 22:32:00,107.932,107.96,107.915,107.915,308400001.0
2005-05-27 22:33:00,107.926,107.932,107.9,107.911,877799997.0
2005-05-27 22:34:00,107.887,107.901,107.878,107.878,970500005.0
2005-05-27 22:35:00,107.907,107.921,107.892,107.914,247599996.0
2005-05-27 22:36:00,107.895,107.934,107.895,107.918,716800003.0
2005-05-27 22:37:00,107.905,107.905,107.884,107.896,203600002.0
2005-05-27 22:38:00,107.92,107.922,107.9,107.9,160599996.0
2005-05-27 22:39:00,107.895,107.912,107.895,107.911,386100002.0
2005-05-27 22:40:00,107.914,107.93,107.897,107.918,660699994.0
2005-05-27 22:41:00,107.895,107.928,107.895,107.928,192000003.0
2005-05-27 22:42:00,107.933,107.934,107.871,107.871,299800001.0
2005-05-27 22:43:00,107.846,107.885,107.831,107.867,227200001.0
2005-05-27 22:44:00,107.883,107.898,107.874,107.89,316799994.0
2005-05-27 22:45:00,107.878,107.901,107.867,107.88,314799996.0
2005-05-27 22:46:00,107.883,107.93,107.881,107.901,435900003.0
2005-05-27 22:47:00,107.905,107.912,107.898,107.898,136300002.0
2005-05-27 22:48:00,107.898,107.92,107.883,107.902,314000003.0
2005-05-27 22:49:00,107.873,107.899,107.865,107.892,118900002.0
2005-05-27 22:50:00,107.893,107.919,107.875,107.915,448300000.0
2005-05-27 22:51:00,107.885,107.92,107.885,107.906,464100008.0
2005-05-27 22:52:00,107.885,107.909,107.88,107.887,230800005.0
2005-05-27 22:53:00,107.897,107.927,107.882,107.918,280000000.0
2005-05-27 22:54:00,107.903,107.928,107.887,107.907,151400003.0
2005-05-27 22:55:00,107.89,107.912,107.863,107.885,354899996.0
2005-05-27 22:56:00,107.865,107.899,107.862,107.892,307200004.0
2005-05-27 22:57:00,107.887,107.92,107.874,107.893,319799994.0
2005-05-27 22:58:00,107.888,107.935,107.886,107.935,130700000.0
2005-05-27 22:59:00,107.918,107.918,107.875,107.916,252100003.0
2005-05-29 23:00:00,107.94,107.97,107.91,107.92,360099999.0
2005-05-29 23:01:00,107.955,107.967,107.935,107.96,269200001.0
2005-05-29 23:02:00,107.953,107.953,107.921,107.921,206799996.0
2005-05-29 23:03:00,107.922,107.943,107.921,107.926,181200000.0
2005-05-29 23:04:00,107.945,107.957,107.933,107.939,211499998.0
2005-05-29 23:05:00,107.945,107.951,107.934,107.951,198000001.0
2005-05-29 23:06:00,107.97,107.971,107.948,107.954,252200001.0
2005-05-29 23:07:00,107.965,107.968,107.958,107.964,168900001.0
2005-05-29 23:08:00,107.957,107.969,107.951,107.951,403299999.0
2005-05-29 23:09:00,107.94,107.973,107.94,107.956,300500003.0
2005-05-29 23:10:00,107.946,107.964,107.942,107.942,477799999.0
2005-05-29 23:11:00,107.97,107.975,107.95,107.954,205400002.0
2005-05-29 23:12:00,107.936,107.965,107.933,107.965,177999999.0
2005-05-29 23:13:00,107.965,107.969,107.928,107.928,155799997.0
2005-05-29 23:14:00,107.954,107.97,107.913,107.913,140300000.0
2005-05-29 23:15:00,107.918,107.956,107.905,107.912,336600005.0
2005-05-29 23:16:00,107.912,107.935,107.912,107.92,267400003.0
2005-05-29 23:17:00,107.886,107.888,107.866,107.866,261499995.0
2005-05-29 23:18:00,107.868,107.908,107.868,107.885,353899997.0
2005-05-29 23:19:00,107.865,107.937,107.865,107.907,188400000.0
2005-05-29 23:20:00,107.898,107.914,107.882,107.914,245299995.0
2005-05-29 23:21:00,107.908,107.914,107.88,107.893,221299997.0
2005-05-29 23:22:00,107.888,107.895,107.874,107.883,202699995.0
2005-05-29 23:23:00,107.86,107.891,107.851,107.868,317500005.0
2005-05-29 23:24:00,107.885,107.885,107.859,107.867,327099995.0
2005-05-29 23:25:00,107.854,107.888,107.854,107.886,326599995.0
2005-05-29 23:26:00,107.871,107.887,107.867,107.877,301499996.0
2005-05-29 23:27:00,107.887,107.907,107.868,107.905,241699999.0
2005-05-29 23:28:00,107.89,107.937,107.883,107.937,344799995.0
2005-05-29 23:29:00,107.893,107.895,107.89,107.89,102700001.0
2005-05-29 23:30:00,107.9,107.96,107.9,107.947,372700002.0
2005-05-29 23:31:00,107.948,107.955,107.911,107.946,297100000.0
2005-05-29 23:32:00,107.917,107.988,107.916,107.987,204900002.0
2005-05-29 23:33:00,107.955,107.962,107.918,107.939,212400001.0
2005-05-29 23:34:00,107.952,107.969,107.943,107.953,221400006.0
2005-05-29 23:35:00,107.943,107.986,107.943,107.978,252299998.0
2005-05-29 23:36:00,107.934,107.952,107.933,107.935,221500001.0
2005-05-29 23:37:00,107.949,107.982,107.949,107.982,157300001.0
2005-05-29 23:38:00,107.968,107.979,107.952,107.955,402099996.0
2005-05-29 23:39:00,107.97,107.981,107.946,107.946,124699999.0
2005-05-29 23:40:00,107.972,107.973,107.947,107.949,304500005.0
2005-05-29 23:41:00,107.965,107.977,107.944,107.944,249199994.0
2005-05-29 23:42:00,107.945,107.99,107.942,107.977,241400004.0
2005-05-29 23:43:00,107.938,107.948,107.938,107.945,223199998.0
2005-05-29 23:44:00,107.985,107.993,107.96,107.964,284200002.0
2005-05-29 23:45:00,107.978,107.986,107.935,107.935,251300000.0
2005-05-29 23:46:00,107.973,107.985,107.954,107.958,295599999.0
2005-05-29 23:47:00,107.95,107.983,107.945,107.976,354000003.0
2005-05-29 23:48:00,107.979,107.979,107.946,107.971,105699998.0
2005-05-29 23:49:00,107.946,107.993,107.939,107.993,217300004.0
2005-05-29 23:50:00,107.98,108.009,107.96,108.009,208799999.0
2005-05-29 23:51:00,107.964,107.973,107.951,107.963,178999997.0
2005-05-29 23:52:00,108.004,108.026,107.989,108.018,137999998.0
2005-05-29 23:53:00,108.024,108.024,107.969,108.012,140999999.0
2005-05-29 23:54:00,107.971,107.971,107.933,107.933,199199997.0
2005-05-29 23:55:00,107.99,108.018,107.98,108.003,319499993.0
2005-05-29 23:56:00,108.003,108.003,107.951,107.993,375700000.0
2005-05-29 23:57:00,107.996,108.015,107.992,108.011,258100004.0
2005-05-29 23:58:00,108.003,108.003,107.982,107.99,203400002.0
2005-05-29 23:59:00,108.012,108.02,107.987,107.99,271500000.0
2005-05-30 00:00:00,107.989,107.999,107.974,107.99,131299997.0
2005-05-30 00:01:00,107.98,108.017,107.977,108.011,390600006.0
2005-05-30 00:02:00,107.99,108.009,107.981,108.009,326200006.0
2005-05-30 00:03:00,108.02,108.024,107.986,107.999,54300000.0
2005-05-30 00:04:00,107.978,108.036,107.977,108.029,336299995.0
2005-05-30 00:05:00,108.009,108.04,108.009,108.031,284599994.0
2005-05-30 00:06:00,107.993,108.0,107.993,107.998,117000001.0
2005-05-30 00:07:00,108.025,108.038,108.016,108.016,119799998.0
2005-05-30 00:08:00,108.017,108.026,107.996,107.996,302600006.0
2005-05-30 00:09:00,108.03,108.043,108.012,108.012,397199996.0
2005-05-30 00:10:00,108.0,108.038,107.994,108.038,171399999.0
2005-05-30 00:11:00,108.015,108.063,108.01,108.059,270299999.0
2005-05-30 00:12:00,108.042,108.058,108.023,108.023,228500001.0
2005-05-30 00:13:00,108.032,108.049,108.02,108.025,259200001.0
2005-05-30 00:14:00,108.047,108.056,108.029,108.029,393600004.0
2005-05-30 00:15:00,108.039,108.076,108.039,108.076,156600003.0
2005-05-30 00:16:00,108.059,108.061,108.035,108.061,146900005.0
2005-05-30 00:17:00,108.069,108.077,108.044,108.062,181999998.0
2005-05-30 00:18:00,108.047,108.066,108.041,108.063,251899995.0
2005-05-30 00:19:00,108.025,108.073,108.021,108.064,407299997.0
2005-05-30 00:20:00,108.038,108.056,108.038,108.054,187900001.0
2005-05-30 00:21:00,108.073,108.103,108.068,108.074,323399996.0
2005-05-30 00:22:00,108.063,108.084,108.06,108.066,246200001.0
2005-05-30 00:23:00,108.09,108.094,108.07,108.077,184699998.0
2005-05-30 00:24:00,108.084,108.097,108.062,108.069,105200001.0
2005-05-30 00:25:00,108.07,108.096,108.07,108.092,112500000.0
2005-05-30 00:26:00,108.102,108.111,108.093,108.097,163300001.0
2005-05-30 00:27:00,108.115,108.127,108.106,108.122,378600004.0
2005-05-30 00:28:00,108.103,108.112,108.089,108.097,297299996.0
2005-05-30 00:29:00,108.1,108.109,108.098,108.098,248000004.0
2005-05-30 00:30:00,108.11,108.133,108.11,108.121,245099998.0
2005-05-30 00:31:00,108.126,108.156,108.126,108.13,286800002.0
2005-05-30 00:32:00,108.15,108.152,108.084,108.084,150100003.0
2005-05-30 00:33:00,108.1,108.112,108.093,108.093,207599998.0
2005-05-30 00:34:00,108.095,108.114,108.095,108.099,149399998.0
2005-05-30 00:35:00,108.094,108.13,108.085,108.13,430999997.0
2005-05-30 00:36:00,108.088,108.09,108.055,108.055,287200003.0
2005-05-30 00:37:00,108.068,108.102,108.068,108.098,167000002.0
2005-05-30 00:38:00,108.074,108.095,108.067,108.067,170099999.0
2005-05-30 00:39:00,108.102,108.108,108.057,108.057,180199997.0
2005-05-30 00:40:00,108.059,108.075,108.059,108.068,147800003.0
2005-05-30 00:41:00,108.098,108.099,108.063,108.064,259300002.0
2005-05-30 00:42:00,108.06,108.09,108.049,108.089,320899998.0
2005-05-30 00:43:00,108.052,108.097,108.052,108.09,270199995.0
2005-05-30 00:44:00,108.055,108.095,108.052,108.068,169900002.0
2005-05-30 00:45:00,108.073,108.098,108.064,108.098,111100001.0
2005-05-30 00:46:00,108.073,108.097,108.069,108.086,279500005.0
2005-05-30 00:47:00,108.09,108.105,108.057,108.065,259000002.0
2005-05-30 00:48:00,108.095,108.095,108.061,108.065,235899999.0
2005-05-30 00:49:00,108.054,108.09,108.054,108.088,296999996.0
2005-05-30 00:50:00,108.089,108.096,108.068,108.085,510099998.0
2005-05-30 00:51:00,108.077,108.088,108.074,108.08,195999996.0
2005-05-30 00:52:00,108.073,108.09,108.073,108.078,332299998.0
2005-05-30 00:53:00,108.072,108.088,108.047,108.047,368099994.0
2005-05-30 00:54:00,108.049,108.074,108.049,108.06,181099997.0
2005-05-30 00:55:00,108.039,108.043,108.034,108.038,279200001.0
2005-05-30 00:56:00,108.053,108.073,108.043,108.052,223299996.0
2005-05-30 00:57:00,108.029,108.07,108.029,108.047,324899997.0
2005-05-30 00:58:00,108.065,108.08,108.058,108.08,424099992.0
2005-05-30 00:59:00,108.065,108.074,108.053,108.056,223299999.0
2005-05-30 01:00:00,108.053,108.082,108.025,108.059,279700001.0
2005-05-30 01:01:00,108.087,108.087,108.053,108.062,290899994.0
2005-05-30 01:02:00,108.067,108.081,108.061,108.068,307399999.0
2005-05-30 01:03:00,108.077,108.092,108.063,108.087,201399996.0
2005-05-30 01:04:00,108.068,108.092,108.061,108.079,223399997.0
2005-05-30 01:05:00,108.07,108.093,108.064,108.091,216099999.0
2005-05-30 01:06:00,108.083,108.087,108.062,108.062,179299999.0
2005-05-30 01:07:00,108.075,108.08,108.062,108.077,156500001.0
2005-05-30 01:08:00,108.076,108.088,108.058,108.088,207400000.0
2005-05-30 01:09:00,108.067,108.081,108.064,108.072,239099995.0
2005-05-30 01:10:00,108.086,108.103,108.066,108.103,273200001.0
2005-05-30 01:11:00,108.05,108.055,108.047,108.055,147500003.0
2005-05-30 01:12:00,108.082,108.086,108.036,108.045,417799994.0
2005-05-30 01:13:00,108.09,108.094,108.04,108.04,317999997.0
2005-05-30 01:14:00,108.077,108.077,108.044,108.044,142100002.0
2005-05-30 01:15:00,108.078,108.079,108.04,108.047,283700003.0
2005-05-30 01:16:00,108.062,108.069,108.051,108.062,205399995.0
2005-05-30 01:17:00,108.051,108.079,108.051,108.051,391699995.0
2005-05-30 01:18:00,108.068,108.08,108.06,108.065,128199999.0
2005-05-30 01:19:00,108.059,108.093,108.059,108.093,303400007.0
2005-05-30 01:20:00,108.058,108.069,108.041,108.041,191100001.0
2005-05-30 01:21:00,108.041,108.046,108.034,108.034,362400001.0
2005-05-30 01:22:00,108.038,108.076,108.038,108.046,398900011.0
2005-05-30 01:23:00,108.07,108.075,108.049,108.05,262799993.0
2005-05-30 01:24:00,108.056,108.094,108.056,108.082,136499999.0
2005-05-30 01:25:00,108.08,108.096,108.067,108.083,189999998.0
2005-05-30 01:26:00,108.065,108.076,108.059,108.059,294599995.0
2005-05-30 01:27:00,108.082,108.088,108.057,108.088,127699997.0
2005-05-30 01:28:00,108.076,108.076,108.046,108.053,177499996.0
2005-05-30 01:29:00,108.043,108.079,108.043,108.079,140700001.0
2005-05-30 01:30:00,108.047,108.082,108.047,108.073,131000001.0
2005-05-30 01:31:00,108.065,108.1,108.065,108.088,268600000.0
2005-05-30 01:32:00,108.076,108.1,108.064,108.1,252000001.0
2005-05-30 01:33:00,108.072,108.097,108.064,108.064,254299999.0
2005-05-30 01:34:00,108.062,108.081,108.055,108.055,188500000.0
2005-05-30 01:35:00,108.084,108.097,108.071,108.096,194500002.0
2005-05-30 01:36:00,108.085,108.094,108.064,108.078,251500006.0
2005-05-30 01:37:00,108.051,108.062,108.051,108.053,259500002.0
2005-05-30 01:38:00,108.085,108.098,108.066,108.098,122800001.0
2005-05-30 01:39:00,108.092,108.092,108.066,108.083,226399998.0
2005-05-30 01:40:00,108.086,108.087,108.062,108.065,262100000.0
2005-05-30 01:41:00,108.078,108.101,108.071,108.098,256300001.0
2005-05-30 01:42:00,108.101,108.101,108.072,108.082,134599999.0
2005-05-30 01:43:00,108.06,108.072,108.06,108.065,321999997.0
2005-05-30 01:44:00,108.075,108.096,108.062,108.062,200999997.0
2005-05-30 01:45:00,108.062,108.103,108.062,108.071,153700001.0
2005-05-30 01:46:00,108.093,108.099,108.067,108.073,368500001.0
2005-05-30 01:47:00,108.073,108.096,108.067,108.088,121899998.0
2005-05-30 01:48:00,108.062,108.062,108.054,108.054,206999999.0
2005-05-30 01:49:00,108.062,108.086,108.062,108.084,175300002.0
2005-05-30 01:50:00,108.111,108.117,108.053,108.053,266200002.0
2005-05-30 01:51:00,108.068,108.07,108.055,108.06,137200000.0
2005-05-30 01:52:00,108.09,108.094,108.058,108.058,394099994.0
2005-05-30 01:53:00,108.063,108.07,108.046,108.054,272000003.0
2005-05-30 01:54:00,108.093,108.099,108.065,108.089,250900003.0
2005-05-30 01:55:00,108.102,108.102,108.06,108.08,148200002.0
2005-05-30 01:56:00,108.085,108.089,108.061,108.067,207700000.0
2005-05-30 01:57:00,108.063,108.111,108.063,108.111,263199996.0
2005-05-30 01:58:00,108.135,108.146,108.121,108.145,481600008.0
2005-05-30 01:59:00,108.127,108.156,108.115,108.115,195800002.0
2005-05-30 02:00:00,108.119,108.119,108.101,108.101,216599997.0
2005-05-30 02:01:00,108.117,108.129,108.115,108.122,211599997.0
2005-05-30 02:02:00,108.119,108.132,108.102,108.102,426700004.0
2005-05-30 02:03:00,108.105,108.131,108.098,108.107,302299998.0
2005-05-30 02:04:00,108.109,108.123,108.098,108.108,72200000.0
2005-05-30 02:05:00,108.1,108.137,108.1,108.122,305699998.0
2005-05-30 02:06:00,108.13,108.157,108.124,108.151,347599997.0
2005-05-30 02:07:00,108.135,108.137,108.124,108.131,202899997.0
2005-05-30 02:08:00,108.158,108.159,108.124,108.132,234799998.0
2005-05-30 02:09:00,108.142,108.151,108.122,108.14,276599997.0
2005-05-30 02:10:00,108.12,108.136,108.107,108.123,316000000.0
2005-05-30 02:11:00,108.112,108.136,108.111,108.126,326200005.0
2005-05-30 02:12:00,108.103,108.12,108.098,108.118,197499996.0
2005-05-30 02:13:00,108.111,108.121,108.108,108.108,190100000.0
2005-05-30 02:14:00,108.135,108.139,108.118,108.122,305200002.0
2005-05-30 02:15:00,108.13,108.144,108.116,108.124,137299999.0
2005-05-30 02:16:00,108.13,108.132,108.096,108.099,195400001.0
2005-05-30 02:17:00,108.112,108.118,108.09,108.09,247599998.0
2005-05-30 02:18:00,108.102,108.127,108.102,108.115,199800000.0
2005-05-30 02:19:00,108.103,108.137,108.103,108.131,178499998.0
2005-05-30 02:20:00,108.129,108.136,108.091,108.097,237800002.0
2005-05-30 02:21:00,108.112,108.12,108.077,108.101,321400001.0
2005-05-30 02:22:00,108.091,108.109,108.091,108.092,116100001.0
2005-05-30 02:23:00,108.09,108.106,108.09,108.104,306399997.0
2005-05-30 02:24:00,108.093,108.109,108.087,108.109,199000003.0
2005-05-30 02:25:00,108.113,108.113,108.09,108.095,316100003.0
2005-05-30 02:26:00,108.102,108.127,108.096,108.12,283900007.0
2005-05-30 02:27:00,108.118,108.122,108.109,108.122,482399999.0
2005-05-30 02:28:00,108.105,108.111,108.097,108.111,172699997.0
2005-05-30 02:29:00,108.105,108.124,108.105,108.118,373700006.0
2005-05-30 02:30:00,108.126,108.126,108.082,108.113,170899998.0
2005-05-30 02:31:00,108.092,108.116,108.09,108.115,334099998.0
2005-05-30 02:32:00,108.093,108.125,108.093,108.101,268199997.0
2005-05-30 02:33:00,108.091,108.117,108.082,108.111,152600000.0
2005-05-30 02:34:00,108.092,108.11,108.091,108.107,306100003.0
2005-05-30 02:35:00,108.085,108.098,108.075,108.094,256399999.0
2005-05-30 02:36:00,108.085,108.099,108.07,108.098,41000000.0
2005-05-30 02:37:00,108.06,108.065,108.06,108.062,95700001.0
2005-05-30 02:38:00,108.085,108.097,108.058,108.064,228800004.0
2005-05-30 02:39:00,108.093,108.093,108.065,108.088,361699998.0
2005-05-30 02:40:00,108.082,108.092,108.066,108.08,490999993.0
2005-05-30 02:41:00,108.072,108.081,108.053,108.081,369600001.0
2005-05-30 02:42:00,108.049,108.072,108.036,108.036,413899993.0
2005-05-30 02:43:00,108.052,108.058,108.015,108.015,208200003.0
2005-05-30 02:44:00,108.015,108.023,107.996,108.014,304099997.0
2005-05-30 02:45:00,108.032,108.038,108.002,108.002,526500007.0
2005-05-30 02:46:00,108.007,108.007,107.981,107.981,200800001.0
2005-05-30 02:47:00,107.97,107.997,107.965,107.987,447200000.0
2005-05-30 02:48:00,107.961,107.961,107.932,107.932,226299998.0
2005-05-30 02:49:00,107.94,107.943,107.936,107.936,220800003.0
2005-05-30 02:50:00,107.932,107.975,107.932,107.975,315200003.0
2005-05-30 02:51:00,107.965,107.977,107.946,107.971,347400001.0
2005-05-30 02:52:00,107.94,107.959,107.929,107.932,207900004.0
2005-05-30 02:53:00,107.953,107.959,107.924,107.937,195999997.0
2005-05-30 02:54:00,107.892,107.908,107.892,107.9,257400001.0
2005-05-30 02:55:00,107.913,107.935,107.913,107.928,206899999.0
2005-05-30 02:56:00,107.928,107.965,107.928,107.963,184099999.0
2005-05-30 02:57:00,107.94,107.961,107.934,107.944,239199997.0
2005-05-30 02:58:00,107.932,107.945,107.932,107.934,87899999.0
2005-05-30 02:59:00,107.952,107.965,107.936,107.936,224900006.0
2005-05-30 03:00:00,107.94,107.967,107.94,107.946,235399999.0
2005-05-30 03:01:00,107.949,107.976,107.949,107.976,265000002.0
2005-05-30 03:02:00,107.965,107.965,107.954,107.956,205800002.0
2005-05-30 03:03:00,107.972,107.978,107.942,107.942,234799999.0
2005-05-30 03:04:00,107.923,107.965,107.923,107.94,253200002.0
2005-05-30 03:05:00,107.925,107.949,107.925,107.932,412700004.0
2005-05-30 03:06:00,107.941,107.941,107.892,107.892,217599998.0
2005-05-30 03:07:00,107.893,107.893,107.839,107.862,454699999.0
2005-05-30 03:08:00,107.878,107.9,107.862,107.862,153100001.0
2005-05-30 03:09:00,107.862,107.871,107.85,107.869,116400000.0
2005-05-30 03:10:00,107.86,107.865,107.852,107.854,157599999.0
2005-05-30 03:11:00,107.853,107.883,107.853,107.88,138500001.0
2005-05-30 03:12:00,107.852,107.852,107.848,107.848,89700000.0
2005-05-30 03:13:00,107.865,107.877,107.848,107.872,287799998.0
2005-05-30 03:14:00,107.842,107.867,107.842,107.867,86500001.0
2005-05-30 03:15:00,107.882,107.891,107.874,107.882,313099998.0
2005-05-30 03:16:00,107.865,107.905,107.865,107.901,239600003.0
2005-05-30 03:17:00,107.874,107.902,107.874,107.896,293999996.0
2005-05-30 03:18:00,107.905,107.913,107.882,107.893,277100006.0
2005-05-30 03:19:00,107.91,107.923,107.9,107.908,429200000.0
2005-05-30 03:20:00,107.918,107.924,107.902,107.913,270600000.0
2005-05-30 03:21:00,107.917,107.936,107.898,107.898,371499997.0
2005-05-30 03:22:00,107.917,107.931,107.906,107.925,390800009.0
2005-05-30 03:23:00,107.912,107.941,107.912,107.93,179000000.0
2005-05-30 03:24:00,107.922,107.944,107.91,107.91,217400002.0
2005-05-30 03:25:00,107.932,107.937,107.897,107.897,110700003.0
2005-05-30 03:26:00,107.908,107.91,107.894,107.899,262400003.0
2005-05-30 03:27:00,107.93,107.934,107.909,107.929,127000002.0
2005-05-30 03:28:00,107.915,107.938,107.904,107.938,272900003.0
2005-05-30 03:29:00,107.922,107.931,107.916,107.916,201600002.0
2005-05-30 03:30:00,107.912,107.919,107.9,107.9,241600007.0
2005-05-30 03:31:00,107.905,107.915,107.884,107.894,185199997.0
2005-05-30 03:32:00,107.883,107.914,107.878,107.902,336099996.0
2005-05-30 03:33:00,107.91,107.913,107.89,107.906,186500000.0
2005-05-30 03:34:00,107.905,107.915,107.88,107.88,280400000.0
2005-05-30 03:35:00,107.9,107.914,107.887,107.887,190199998.0
2005-05-30 03:36:00,107.883,107.905,107.883,107.905,126800003.0
2005-05-30 03:37:00,107.885,107.923,107.885,107.923,148500000.0
2005-05-30 03:38:00,107.925,107.934,107.902,107.934,104699999.0
2005-05-30 03:39:00,107.919,107.931,107.911,107.914,279400004.0
2005-05-30 03:40:00,107.9,107.93,107.885,107.928,258899999.0
2005-05-30 03:41:00,107.903,107.903,107.895,107.895,117400003.0
2005-05-30 03:42:00,107.914,107.915,107.901,107.913,307100002.0
2005-05-30 03:43:00,107.91,107.918,107.91,107.917,188799997.0
2005-05-30 03:44:00,107.956,107.959,107.915,107.931,252099997.0
2005-05-30 03:45:00,107.932,107.94,107.907,107.914,185999997.0
2005-05-30 03:46:00,107.905,107.947,107.902,107.92,232799998.0
2005-05-30 03:47:00,107.929,107.936,107.91,107.91,146899997.0
2005-05-30 03:48:00,107.912,107.939,107.903,107.935,392200004.0
2005-05-30 03:49:00,107.91,107.927,107.903,107.922,215000001.0
2005-05-30 03:50:00,107.913,107.913,107.899,107.903,175700001.0
2005-05-30 03:51:00,107.901,107.913,107.896,107.913,237900001.0
2005-05-30 03:52:00,107.935,107.945,107.922,107.941,105599999.0
2005-05-30 03:53:00,107.91,107.915,107.907,107.907,228099995.0
2005-05-30 03:54:00,107.943,107.954,107.918,107.944,166699998.0
2005-05-30 03:55:00,107.94,107.952,107.926,107.951,228999997.0
2005-05-30 03:56:00,107.91,107.918,107.91,107.915,54299998.0
2005-05-30 03:57:00,107.953,107.954,107.912,107.912,257500004.0
2005-05-30 03:58:00,107.901,107.932,107.9,107.927,200499999.0
2005-05-30 03:59:00,107.92,107.959,107.901,107.956,303800003.0
2005-05-30 04:00:00,107.903,107.911,107.903,107.908,107800001.0
2005-05-30 04:01:00,107.898,107.926,107.898,107.908,392499996.0
2005-05-30 04:02:00,107.89,107.929,107.89,107.913,285500002.0
2005-05-30 04:03:00,107.919,107.934,107.915,107.934,164499997.0
2005-05-30 04:04:00,107.942,107.947,107.906,107.915,292999994.0
2005-05-30 04:05:00,107.91,107.929,107.904,107.914,209300000.0
2005-05-30 04:06:00,107.956,107.956,107.899,107.923,283800000.0
2005-05-30 04:07:00,107.925,107.925,107.892,107.908,355500005.0
2005-05-30 04:08:00,107.915,107.918,107.894,107.918,320699995.0
2005-05-30 04:09:00,107.9,107.935,107.9,107.933,351400001.0
2005-05-30 04:10:00,107.903,107.911,107.903,107.908,193500003.0
2005-05-30 04:11:00,107.925,107.928,107.897,107.917,130599999.0
2005-05-30 04:12:00,107.938,107.939,107.91,107.93,108899998.0
2005-05-30 04:13:00,107.922,107.927,107.902,107.927,174100003.0
2005-05-30 04:14:00,107.902,107.932,107.901,107.92,245899994.0
2005-05-30 04:15:00,107.903,107.92,107.894,107.916,254000000.0
2005-05-30 04:16:00,107.918,107.919,107.914,107.914,133900002.0
2005-05-30 04:17:00,107.905,107.931,107.905,107.921,202900004.0
2005-05-30 04:18:00,107.928,107.943,107.915,107.93,285800000.0
2005-05-30 04:19:00,107.925,107.945,107.925,107.937,255200002.0
2005-05-30 04:20:00,107.93,107.955,107.925,107.955,342900001.0
2005-05-30 04:21:00,107.908,107.922,107.894,107.9,137400002.0
2005-05-30 04:22:00,107.905,107.91,107.876,107.876,302600002.0
2005-05-30 04:23:00,107.885,107.92,107.885,107.917,140300003.0
2005-05-30 04:24:00,107.88,107.89,107.876,107.883,353100001.0
2005-05-30 04:25:00,107.884,107.905,107.871,107.871,272700006.0
2005-05-30 04:26:00,107.884,107.895,107.876,107.883,174299998.0
2005-05-30 04:27:00,107.882,107.887,107.864,107.876,280199998.0
2005-05-30 04:28:00,107.883,107.896,107.871,107.88,217600000.0
2005-05-30 04:29:00,107.885,107.886,107.868,107.876,396600001.0
2005-05-30 04:30:00,107.87,107.89,107.857,107.89,192599996.0
2005-05-30 04:31:00,107.885,107.885,107.862,107.881,192800007.0
2005-05-30 04:32:00,107.843,107.875,107.838,107.847,288100000.0
2005-05-30 04:33:00,107.847,107.875,107.847,107.861,328600000.0
2005-05-30 04:34:00,107.837,107.837,107.819,107.833,114999999.0
2005-05-30 04:35:00,107.822,107.854,107.821,107.845,414099998.0
2005-05-30 04:36:00,107.822,107.848,107.822,107.843,132600002.0
2005-05-30 04:37:00,107.852,107.867,107.824,107.867,245599998.0
2005-05-30 04:38:00,107.862,107.867,107.835,107.842,333299999.0
2005-05-30 04:39:00,107.862,107.872,107.838,107.838,301399993.0
2005-05-30 04:40:00,107.853,107.861,107.838,107.839,271199996.0
2005-05-30 04:41:00,107.83,107.844,107.821,107.826,280600007.0
2005-05-30 04:42:00,107.841,107.857,107.807,107.807,271200000.0
2005-05-30 04:43:00,107.827,107.833,107.822,107.822,75100000.0
2005-05-30 04:44:00,107.833,107.861,107.825,107.861,401000001.0
2005-05-30 04:45:00,107.858,107.861,107.836,107.858,271700006.0
2005-05-30 04:46:00,107.854,107.86,107.809,107.809,467600003.0
2005-05-30 04:47:00,107.805,107.827,107.789,107.821,167800003.0
2005-05-30 04:48:00,107.838,107.839,107.8,107.82,264799997.0
2005-05-30 04:49:00,107.818,107.841,107.805,107.814,223399998.0
2005-05-30 04:50:00,107.79,107.805,107.79,107.804,224400000.0
2005-05-30 04:51:00,107.833,107.837,107.802,107.802,221599998.0
2005-05-30 04:52:00,107.802,107.821,107.801,107.815,535200001.0
2005-05-30 04:53:00,107.818,107.828,107.807,107.818,114199998.0
2005-05-30 04:54:00,107.825,107.835,107.801,107.812,253799996.0
2005-05-30 04:55:00,107.812,107.842,107.807,107.807,213499999.0
2005-05-30 04:56:00,107.792,107.831,107.791,107.818,317799999.0
2005-05-30 04:57:00,107.797,107.811,107.797,107.798,213300000.0
2005-05-30 04:58:00,107.805,107.823,107.802,107.805,179300003.0
2005-05-30 04:59:00,107.813,107.835,107.808,107.82,142100001.0
2005-05-30 05:00:00,107.825,107.84,107.819,107.84,247599999.0
2005-05-30 05:01:00,107.826,107.848,107.815,107.835,268499995.0
2005-05-30 05:02:00,107.835,107.851,107.823,107.851,200400003.0
2005-05-30 05:03:00,107.818,107.831,107.804,107.819,393699999.0
2005-05-30 05:04:00,107.825,107.841,107.807,107.814,308499996.0
2005-05-30 05:05:00,107.831,107.844,107.817,107.844,237599999.0
2005-05-30 05:06:00,107.825,107.834,107.812,107.816,330800003.0
2005-05-30 05:07:00,107.844,107.848,107.819,107.835,70500000.0
2005-05-30 05:08:00,107.847,107.847,107.817,107.835,250499997.0
2005-05-30 05:09:00,107.815,107.845,107.799,107.802,292599998.0
2005-05-30 05:10:00,107.804,107.838,107.804,107.807,226400004.0
2005-05-30 05:11:00,107.815,107.848,107.815,107.831,95399999.0
2005-05-30 05:12:00,107.834,107.871,107.834,107.867,204799996.0
2005-05-30 05:13:00,107.858,107.867,107.845,107.845,333800003.0
2005-05-30 05:14:00,107.878,107.88,107.852,107.852,170600001.0
2005-05-30 05:15:00,107.848,107.875,107.848,107.858,123500000.0
2005-05-30 05:16:00,107.852,107.884,107.846,107.868,218000004.0
2005-05-30 05:17:00,107.847,107.853,107.841,107.853,106400000.0
2005-05-30 05:18:00,107.855,107.881,107.846,107.858,411999996.0
2005-05-30 05:19:00,107.86,107.876,107.857,107.857,281699998.0
2005-05-30 05:20:00,107.861,107.886,107.854,107.881,286499996.0
2005-05-30 05:21:00,107.87,107.895,107.835,107.895,390999998.0
2005-05-30 05:22:00,107.903,107.903,107.863,107.863,339700008.0
2005-05-30 05:23:00,107.867,107.875,107.846,107.87,342399996.0
2005-05-30 05:24:00,107.884,107.887,107.847,107.865,281300006.0
2005-05-30 05:25:00,107.857,107.894,107.857,107.86,276500007.0
2005-05-30 05:26:00,107.843,107.893,107.843,107.891,126200001.0
2005-05-30 05:27:00,107.862,107.869,107.861,107.861,199299998.0
2005-05-30 05:28:00,107.863,107.906,107.86,107.906,263400003.0
2005-05-30 05:29:00,107.903,107.909,107.862,107.862,292800003.0
2005-05-30 05:30:00,107.89,107.89,107.869,107.875,237500000.0
2005-05-30 05:31:00,107.877,107.889,107.865,107.87,331900003.0
2005-05-30 05:32:00,107.855,107.88,107.847,107.88,213600001.0
2005-05-30 05:33:00,107.868,107.875,107.856,107.86,370800007.0
2005-05-30 05:34:00,107.839,107.858,107.834,107.857,388300005.0
2005-05-30 05:35:00,107.872,107.881,107.85,107.852,367800004.0
2005-05-30 05:36:00,107.862,107.865,107.828,107.856,288200006.0
2005-05-30 05:37:00,107.873,107.879,107.841,107.844,220900002.0
2005-05-30 05:38:00,107.872,107.882,107.852,107.852,119300002.0
2005-05-30 05:39:00,107.86,107.884,107.853,107.857,366299997.0
2005-05-30 05:40:00,107.865,107.881,107.845,107.87,160499998.0
2005-05-30 05:41:00,107.888,107.888,107.837,107.84,367700005.0
2005-05-30 05:42:00,107.857,107.864,107.847,107.847,306999999.0
2005-05-30 05:43:00,107.85,107.877,107.846,107.862,282799997.0
2005-05-30 05:44:00,107.852,107.868,107.839,107.839,226899999.0
2005-05-30 05:45:00,107.845,107.871,107.834,107.871,269100001.0
2005-05-30 05:46:00,107.85,107.87,107.836,107.845,307499994.0
2005-05-30 05:47:00,107.835,107.835,107.821,107.826,225999998.0
2005-05-30 05:48:00,107.835,107.855,107.831,107.845,312200003.0
2005-05-30 05:49:00,107.823,107.856,107.804,107.851,260000001.0
2005-05-30 05:50:00,107.853,107.853,107.821,107.824,124799998.0
2005-05-30 05:51:00,107.832,107.845,107.82,107.82,224900002.0
2005-05-30 05:52:00,107.829,107.838,107.81,107.81,87199998.0
2005-05-30 05:53:00,107.838,107.849,107.797,107.799,157899998.0
2005-05-30 05:54:00,107.835,107.838,107.784,107.838,308600003.0
2005-05-30 05:55:00,107.815,107.815,107.807,107.815,202199999.0
2005-05-30 05:56:00,107.848,107.848,107.798,107.83,366400006.0
2005-05-30 05:57:00,107.823,107.838,107.813,107.833,274300003.0
2005-05-30 05:58:00,107.815,107.851,107.815,107.845,243700003.0
2005-05-30 05:59:00,107.843,107.856,107.826,107.854,249999994.0
2005-05-30 06:00:00,107.845,107.857,107.835,107.848,211400005.0
2005-05-30 06:01:00,107.817,107.852,107.816,107.844,371899998.0
2005-05-30 06:02:00,107.848,107.867,107.824,107.824,230399996.0
2005-05-30 06:03:00,107.825,107.865,107.825,107.849,196599996.0
2005-05-30 06:04:00,107.829,107.848,107.829,107.842,307299996.0
2005-05-30 06:05:00,107.845,107.86,107.845,107.848,86500001.0
2005-05-30 06:06:00,107.862,107.862,107.836,107.843,355800001.0
2005-05-30 06:07:00,107.828,107.828,107.828,107.828,84900003.0
2005-05-30 06:08:00,107.866,107.866,107.817,107.824,203800002.0
2005-05-30 06:09:00,107.855,107.873,107.835,107.873,218200002.0
2005-05-30 06:10:00,107.88,107.881,107.836,107.87,108799998.0
2005-05-30 06:11:00,107.842,107.85,107.834,107.84,354099999.0
2005-05-30 06:12:00,107.838,107.869,107.83,107.859,151200000.0
2005-05-30 06:13:00,107.851,107.864,107.849,107.856,210100001.0
2005-05-30 06:14:00,107.872,107.872,107.835,107.852,324200005.0
2005-05-30 06:15:00,107.857,107.868,107.853,107.862,180199998.0
2005-05-30 06:16:00,107.865,107.865,107.838,107.853,274700004.0
2005-05-30 06:17:00,107.853,107.864,107.843,107.853,140800002.0
2005-05-30 06:18:00,107.857,107.865,107.838,107.858,230199999.0
2005-05-30 06:19:00,107.878,107.879,107.845,107.845,135300004.0
2005-05-30 06:20:00,107.84,107.868,107.84,107.85,261399996.0
2005-05-30 06:21:00,107.838,107.873,107.835,107.868,56599998.0
2005-05-30 06:22:00,107.855,107.865,107.842,107.857,261000005.0
2005-05-30 06:23:00,107.847,107.852,107.839,107.851,259400001.0
2005-05-30 06:24:00,107.83,107.841,107.83,107.836,296800000.0
2005-05-30 06:25:00,107.848,107.863,107.832,107.833,347799995.0
2005-05-30 06:26:00,107.845,107.862,107.832,107.85,357399996.0
2005-05-30 06:27:00,107.82,107.856,107.812,107.856,236799998.0
2005-05-30 06:28:00,107.826,107.838,107.816,107.82,267800005.0
2005-05-30 06:29:00,107.812,107.812,107.76,107.76,157200000.0
2005-05-30 06:30:00,107.765,107.771,107.757,107.757,101400000.0
2005-05-30 06:31:00,107.763,107.778,107.763,107.772,256199999.0
2005-05-30 06:32:00,107.768,107.779,107.755,107.775,210399998.0
2005-05-30 06:33:00,107.79,107.793,107.758,107.774,205100007.0
2005-05-30 06:34:00,107.785,107.795,107.762,107.762,258700000.0
2005-05-30 06:35:00,107.783,107.791,107.765,107.765,152400001.0
2005-05-30 06:36:00,107.769,107.788,107.769,107.788,111300004.0
2005-05-30 06:37:00,107.777,107.823,107.777,107.817,128399999.0
2005-05-30 06:38:00,107.81,107.81,107.758,107.773,315999998.0
2005-05-30 06:39:00,107.755,107.761,107.742,107.742,261400003.0
2005-05-30 06:40:00,107.758,107.781,107.758,107.778,146599999.0
2005-05-30 06:41:00,107.768,107.791,107.76,107.784,257100002.0
2005-05-30 06:42:00,107.75,107.784,107.75,107.767,224300000.0
2005-05-30 06:43:00,107.734,107.774,107.734,107.754,146000001.0
2005-05-30 06:44:00,107.743,107.759,107.742,107.742,408999995.0
2005-05-30 06:45:00,107.742,107.76,107.73,107.742,196800001.0
2005-05-30 06:46:00,107.754,107.766,107.739,107.756,374500001.0
2005-05-30 06:47:00,107.752,107.759,107.747,107.75,316299999.0
2005-05-30 06:48:00,107.762,107.78,107.761,107.77,119600002.0
2005-05-30 06:49:00,107.76,107.775,107.749,107.757,201200000.0
2005-05-30 06:50:00,107.768,107.777,107.754,107.763,159899998.0
2005-05-30 06:51:00,107.782,107.789,107.757,107.757,284600000.0
2005-05-30 06:52:00,107.797,107.797,107.76,107.774,258499997.0
2005-05-30 06:53:00,107.745,107.757,107.745,107.752,321600003.0
2005-05-30 06:54:00,107.762,107.771,107.747,107.76,173299998.0
2005-05-30 06:55:00,107.754,107.775,107.743,107.743,300399999.0
2005-05-30 06:56:00,107.765,107.772,107.747,107.772,211699998.0
2005-05-30 06:57:00,107.773,107.792,107.743,107.792,209799997.0
2005-05-30 06:58:00,107.753,107.756,107.744,107.744,171500005.0
2005-05-30 06:59:00,107.765,107.777,107.752,107.752,212000004.0
2005-05-30 07:00:00,107.755,107.777,107.755,107.776,215400000.0
2005-05-30 07:01:00,107.751,107.76,107.747,107.749,210499996.0
2005-05-30 07:02:00,107.78,107.78,107.753,107.759,314400003.0
2005-05-30 07:03:00,107.772,107.781,107.756,107.757,283099996.0
2005-05-30 07:04:00,107.738,107.78,107.734,107.755,254800000.0
2005-05-30 07:05:00,107.763,107.783,107.756,107.76,298900001.0
2005-05-30 07:06:00,107.757,107.77,107.737,107.75,269699998.0
2005-05-30 07:07:00,107.781,107.781,107.742,107.752,282000005.0
2005-05-30 07:08:00,107.744,107.758,107.744,107.754,305000000.0
2005-05-30 07:09:00,107.758,107.769,107.747,107.755,215499999.0
2005-05-30 07:10:00,107.767,107.78,107.759,107.778,153200002.0
2005-05-30 07:11:00,107.788,107.788,107.748,107.766,163699997.0
2005-05-30 07:12:00,107.752,107.761,107.739,107.75,406800002.0
2005-05-30 07:13:00,107.756,107.773,107.748,107.749,128899999.0
2005-05-30 07:14:00,107.757,107.773,107.744,107.749,325799997.0
2005-05-30 07:15:00,107.757,107.773,107.74,107.745,274399999.0
2005-05-30 07:16:00,107.752,107.788,107.751,107.788,335300003.0
2005-05-30 07:17:00,107.798,107.799,107.761,107.781,127600000.0
2005-05-30 07:18:00,107.767,107.782,107.763,107.782,292699994.0
2005-05-30 07:19:00,107.775,107.775,107.749,107.767,109700000.0
2005-05-30 07:20:00,107.77,107.806,107.766,107.805,212299998.0
2005-05-30 07:21:00,107.785,107.82,107.784,107.796,185999999.0
2005-05-30 07:22:00,107.776,107.81,107.769,107.785,244399997.0
2005-05-30 07:23:00,107.79,107.791,107.752,107.757,231100001.0
2005-05-30 07:24:00,107.761,107.789,107.755,107.756,264000001.0
2005-05-30 07:25:00,107.754,107.779,107.754,107.767,331100006.0
2005-05-30 07:26:00,107.775,107.783,107.747,107.747,177300004.0
2005-05-30 07:27:00,107.738,107.772,107.738,107.757,272500001.0
2005-05-30 07:28:00,107.763,107.763,107.729,107.735,121900001.0
2005-05-30 07:29:00,107.763,107.764,107.73,107.748,213900002.0
2005-05-30 07:30:00,107.749,107.794,107.749,107.773,275999995.0
2005-05-30 07:31:00,107.763,107.805,107.743,107.805,203700001.0
2005-05-30 07:32:00,107.802,107.804,107.768,107.77,273300000.0
2005-05-30 07:33:00,107.763,107.779,107.758,107.768,282699998.0
2005-05-30 07:34:00,107.767,107.785,107.747,107.756,235700000.0
2005-05-30 07:35:00,107.769,107.79,107.769,107.79,218700000.0
2005-05-30 07:36:00,107.783,107.798,107.762,107.798,156400001.0
2005-05-30 07:37:00,107.783,107.805,107.783,107.793,126800005.0
2005-05-30 07:38:00,107.788,107.81,107.775,107.81,229399998.0
2005-05-30 07:39:00,107.788,107.804,107.78,107.791,242300000.0
2005-05-30 07:40:00,107.795,107.8,107.779,107.78,371299995.0
2005-05-30 07:41:00,107.797,107.835,107.797,107.828,213900000.0
2005-05-30 07:42:00,107.821,107.864,107.821,107.842,284199994.0
2005-05-30 07:43:00,107.851,107.851,107.831,107.831,169600003.0
2005-05-30 07:44:00,107.829,107.84,107.806,107.819,170899998.0
2005-05-30 07:45:00,107.82,107.83,107.801,107.813,222600004.0
2005-05-30 07:46:00,107.815,107.833,107.803,107.82,439900000.0
2005-05-30 07:47:00,107.82,107.837,107.818,107.818,123200000.0
2005-05-30 07:48:00,107.81,107.831,107.806,107.816,311800002.0
2005-05-30 07:49:00,107.845,107.855,107.837,107.855,210899999.0
2005-05-30 07:50:00,107.885,107.892,107.867,107.881,290199994.0
2005-05-30 07:51:00,107.888,107.907,107.876,107.906,243500001.0
2005-05-30 07:52:00,107.905,107.905,107.862,107.862,177799996.0
2005-05-30 07:53:00,107.865,107.884,107.864,107.864,130000002.0
2005-05-30 07:54:00,107.862,107.878,107.86,107.866,218900001.0
2005-05-30 07:55:00,107.872,107.872,107.861,107.861,279599993.0
2005-05-30 07:56:00,107.882,107.89,107.867,107.867,283400002.0
2005-05-30 07:57:00,107.888,107.9,107.867,107.9,209900002.0
2005-05-30 07:58:00,107.87,107.905,107.87,107.896,201799998.0
2005-05-30 07:59:00,107.882,107.89,107.864,107.874,246400004.0
2005-05-30 08:00:00,107.887,107.887,107.861,107.867,211199999.0
2005-05-30 08:01:00,107.861,107.861,107.836,107.848,347300001.0
2005-05-30 08:02:00,107.86,107.881,107.849,107.87,212299998.0
2005-05-30 08:03:00,107.876,107.893,107.859,107.893,334599996.0
2005-05-30 08:04:00,107.873,107.901,107.867,107.893,303400001.0
2005-05-30 08:05:00,107.905,107.911,107.875,107.875,272800004.0
2005-05-30 08:06:00,107.898,107.918,107.895,107.904,368099994.0
2005-05-30 08:07:00,107.897,107.928,107.897,107.905,176000002.0
2005-05-30 08:08:00,107.9,107.928,107.894,107.919,262600003.0
2005-05-30 08:09:00,107.925,107.936,107.896,107.905,186300000.0
2005-05-30 08:10:00,107.91,107.925,107.887,107.887,317099997.0
2005-05-30 08:11:00,107.888,107.905,107.876,107.877,393499998.0
2005-05-30 08:12:00,107.887,107.939,107.887,107.918,270799994.0
2005-05-30 08:13:00,107.902,107.935,107.901,107.927,247500000.0
2005-05-30 08:14:00,107.9,107.922,107.9,107.905,206400001.0
2005-05-30 08:15:00,107.938,107.938,107.918,107.929,262500002.0
2005-05-30 08:16:00,107.916,107.922,107.903,107.903,177800001.0
2005-05-30 08:17:00,107.903,107.929,107.9,107.921,239899993.0
2005-05-30 08:18:00,107.935,107.946,107.922,107.946,192500001.0
2005-05-30 08:19:00,107.915,107.947,107.915,107.946,153999999.0
2005-05-30 08:20:00,107.92,107.932,107.909,107.909,216699996.0
2005-05-30 08:21:00,107.908,107.92,107.906,107.917,203600000.0
2005-05-30 08:22:00,107.91,107.944,107.91,107.928,258800001.0
2005-05-30 08:23:00,107.937,107.956,107.927,107.949,184200002.0
2005-05-30 08:24:00,107.945,107.961,107.93,107.95,381100002.0
2005-05-30 08:25:00,107.927,107.939,107.905,107.905,178500001.0
2005-05-30 08:26:00,107.92,107.93,107.899,107.899,246199998.0
2005-05-30 08:27:00,107.917,107.949,107.917,107.946,193200002.0
2005-05-30 08:28:00,107.949,107.949,107.912,107.922,273300001.0
2005-05-30 08:29:00,107.912,107.935,107.912,107.919,152700002.0
2005-05-30 08:30:00,107.932,107.939,107.925,107.93,285100001.0
2005-05-30 08:31:00,107.913,107.946,107.913,107.923,152600003.0
2005-05-30 08:32:00,107.929,107.934,107.901,107.921,259099999.0
2005-05-30 08:33:00,107.902,107.934,107.891,107.914,187599998.0
2005-05-30 08:34:00,107.921,107.932,107.892,107.892,350600001.0
2005-05-30 08:35:00,107.908,107.917,107.899,107.916,176500002.0
2005-05-30 08:36:00,107.876,107.895,107.875,107.883,334500001.0
2005-05-30 08:37:00,107.908,107.922,107.897,107.903,222200001.0
2005-05-30 08:38:00,107.877,107.925,107.876,107.925,298099995.0
2005-05-30 08:39:00,107.883,107.889,107.882,107.882,48400000.0
2005-05-30 08:40:00,107.892,107.931,107.892,107.926,329299994.0
2005-05-30 08:41:00,107.9,107.913,107.88,107.888,276800005.0
2005-05-30 08:42:00,107.93,107.94,107.897,107.897,211700000.0
2005-05-30 08:43:00,107.917,107.928,107.902,107.909,254799998.0
2005-05-30 08:44:00,107.916,107.94,107.911,107.932,280000000.0
2005-05-30 08:45:00,107.902,107.94,107.902,107.934,252600005.0
2005-05-30 08:46:00,107.922,107.932,107.911,107.911,67099999.0
2005-05-30 08:47:00,107.908,107.939,107.906,107.929,442200001.0
2005-05-30 08:48:00,107.905,107.918,107.905,107.908,98900000.0
2005-05-30 08:49:00,107.935,107.954,107.919,107.947,188400004.0
2005-05-30 08:50:00,107.914,107.945,107.914,107.932,197800001.0
2005-05-30 08:51:00,107.942,107.95,107.92,107.947,301399996.0
2005-05-30 08:52:00,107.943,107.948,107.922,107.937,160799998.0
2005-05-30 08:53:00,107.915,107.935,107.913,107.913,211300001.0
2005-05-30 08:54:00,107.922,107.932,107.912,107.932,378400003.0
2005-05-30 08:55:00,107.93,107.944,107.91,107.935,295099997.0
2005-05-30 08:56:00,107.914,107.93,107.9,107.925,329700004.0
2005-05-30 08:57:00,107.937,107.951,107.907,107.907,117500002.0
2005-05-30 08:58:00,107.888,107.943,107.88,107.943,197200002.0
2005-05-30 08:59:00,107.933,107.944,107.915,107.933,111300001.0
2005-05-30 09:00:00,107.915,107.928,107.903,107.903,414200004.0
2005-05-30 09:01:00,107.922,107.952,107.909,107.946,220700003.0
2005-05-30 09:02:00,107.945,107.948,107.917,107.917,209199999.0
2005-05-30 09:03:00,107.925,107.936,107.909,107.909,201000000.0
2005-05-30 09:04:00,107.928,107.952,107.913,107.944,258799998.0
2005-05-30 09:05:00,107.932,107.948,107.924,107.937,199699997.0
2005-05-30 09:06:00,107.914,107.925,107.903,107.903,290999996.0
2005-05-30 09:07:00,107.922,107.925,107.9,107.9,160900003.0
2005-05-30 09:08:00,107.912,107.918,107.891,107.891,223499993.0
2005-05-30 09:09:00,107.89,107.923,107.871,107.923,84900001.0
2005-05-30 09:10:00,107.928,107.928,107.9,107.902,364200007.0
2005-05-30 09:11:00,107.897,107.906,107.879,107.906,102800001.0
2005-05-30 09:12:00,107.886,107.918,107.886,107.907,203700000.0
2005-05-30 09:13:00,107.912,107.918,107.891,107.897,349600007.0
2005-05-30 09:14:00,107.9,107.924,107.892,107.909,189500001.0
2005-05-30 09:15:00,107.892,107.917,107.876,107.876,265300004.0
2005-05-30 09:16:00,107.892,107.892,107.865,107.873,221400004.0
2005-05-30 09:17:00,107.867,107.896,107.867,107.896,83099997.0
2005-05-30 09:18:00,107.875,107.877,107.868,107.87,294800004.0
2005-05-30 09:19:00,107.885,107.892,107.87,107.87,307799997.0
2005-05-30 09:20:00,107.868,107.9,107.868,107.874,205899998.0
2005-05-30 09:21:00,107.873,107.901,107.869,107.877,183800000.0
2005-05-30 09:22:00,107.895,107.903,107.881,107.9,330800002.0
2005-05-30 09:23:00,107.89,107.898,107.884,107.892,224299998.0
2005-05-30 09:24:00,107.887,107.902,107.869,107.87,227899997.0
2005-05-30 09:25:00,107.881,107.913,107.881,107.885,206899996.0
2005-05-30 09:26:00,107.903,107.907,107.882,107.885,310399999.0
2005-05-30 09:27:00,107.873,107.901,107.865,107.892,193299996.0
2005-05-30 09:28:00,107.865,107.907,107.865,107.878,461499993.0
2005-05-30 09:29:00,107.891,107.909,107.878,107.909,314899995.0
2005-05-30 09:30:00,107.895,107.905,107.881,107.905,163499998.0
2005-05-30 09:31:00,107.915,107.915,107.894,107.894,64200001.0
2005-05-30 09:32:00,107.912,107.918,107.877,107.902,331099998.0
2005-05-30 09:33:00,107.912,107.92,107.888,107.902,245799997.0
2005-05-30 09:34:00,107.905,107.912,107.893,107.893,150700002.0
2005-05-30 09:35:00,107.908,107.921,107.889,107.918,298900002.0
2005-05-30 09:36:00,107.893,107.923,107.893,107.893,478199994.0
2005-05-30 09:37:00,107.892,107.917,107.886,107.902,273600000.0
2005-05-30 09:38:00,107.903,107.919,107.89,107.907,300700002.0
2005-05-30 09:39:00,107.93,107.93,107.87,107.886,197500003.0
2005-05-30 09:40:00,107.902,107.911,107.886,107.895,254100005.0
2005-05-30 09:41:00,107.896,107.915,107.884,107.884,341999995.0
2005-05-30 09:42:00,107.865,107.917,107.865,107.895,83299998.0
2005-05-30 09:43:00,107.893,107.906,107.879,107.898,172799996.0
2005-05-30 09:44:00,107.89,107.903,107.882,107.892,213599994.0
2005-05-30 09:45:00,107.887,107.908,107.887,107.908,164000000.0
2005-05-30 09:46:00,107.892,107.907,107.892,107.903,139900001.0
2005-05-30 09:47:00,107.893,107.914,107.893,107.908,161599996.0
2005-05-30 09:48:00,107.91,107.928,107.891,107.891,221100000.0
2005-05-30 09:49:00,107.902,107.918,107.89,107.903,428899998.0
2005-05-30 09:50:00,107.893,107.907,107.882,107.9,241200002.0
2005-05-30 09:51:00,107.897,107.906,107.894,107.894,192299999.0
2005-05-30 09:52:00,107.887,107.907,107.887,107.907,270399999.0
2005-05-30 09:53:00,107.927,107.941,107.912,107.912,410799999.0
2005-05-30 09:54:00,107.896,107.925,107.893,107.902,185600001.0
2005-05-30 09:55:00,107.92,107.925,107.92,107.925,71399997.0
2005-05-30 09:56:00,107.928,107.928,107.898,107.911,170699995.0
2005-05-30 09:57:00,107.912,107.943,107.912,107.929,99799999.0
2005-05-30 09:58:00,107.928,107.939,107.907,107.907,168800003.0
2005-05-30 09:59:00,107.909,107.931,107.892,107.894,405500003.0
2005-05-30 10:00:00,107.888,107.909,107.865,107.865,249699995.0
2005-05-30 10:01:00,107.88,107.902,107.875,107.878,413200000.0
2005-05-30 10:02:00,107.9,107.905,107.884,107.903,281700003.0
2005-05-30 10:03:00,107.89,107.911,107.883,107.887,218399998.0
2005-05-30 10:04:00,107.89,107.912,107.89,107.892,150500000.0
2005-05-30 10:05:00,107.895,107.913,107.883,107.883,188000005.0
2005-05-30 10:06:00,107.89,107.895,107.89,107.89,214399997.0
2005-05-30 10:07:00,107.91,107.918,107.885,107.909,292400006.0
2005-05-30 10:08:00,107.903,107.903,107.862,107.862,222600001.0
2005-05-30 10:09:00,107.88,107.907,107.87,107.9,123599997.0
2005-05-30 10:10:00,107.875,107.881,107.87,107.872,389699997.0
2005-05-30 10:11:00,107.872,107.908,107.864,107.9,207399999.0
2005-05-30 10:12:00,107.905,107.913,107.888,107.897,254099999.0
2005-05-30 10:13:00,107.88,107.887,107.88,107.885,192599998.0
2005-05-30 10:14:00,107.905,107.918,107.89,107.909,220500003.0
2005-05-30 10:15:00,107.908,107.923,107.897,107.897,386400003.0
2005-05-30 10:16:00,107.905,107.918,107.877,107.895,177599998.0
2005-05-30 10:17:00,107.922,107.926,107.905,107.912,132100001.0
2005-05-30 10:18:00,107.899,107.928,107.898,107.926,319199995.0
2005-05-30 10:19:00,107.926,107.935,107.902,107.92,299700001.0
2005-05-30 10:20:00,107.93,107.93,107.886,107.886,207900005.0
2005-05-30 10:21:00,107.872,107.903,107.872,107.893,218899998.0
2005-05-30 10:22:00,107.889,107.913,107.878,107.885,394500001.0
2005-05-30 10:23:00,107.912,107.931,107.898,107.928,408399999.0
2005-05-30 10:24:00,107.947,107.958,107.928,107.929,350000006.0
2005-05-30 10:25:00,107.925,107.957,107.924,107.932,386100003.0
2005-05-30 10:26:00,107.933,107.942,107.914,107.914,116800002.0
2005-05-30 10:27:00,107.905,107.942,107.9,107.935,330899997.0
2005-05-30 10:28:00,107.925,107.936,107.904,107.912,269499998.0
2005-05-30 10:29:00,107.895,107.903,107.895,107.9,217399999.0
2005-05-30 10:30:00,107.928,107.944,107.914,107.931,278899998.0
2005-05-30 10:31:00,107.948,107.948,107.906,107.917,163899998.0
2005-05-30 10:32:00,107.918,107.937,107.899,107.937,171699999.0
2005-05-30 10:33:00,107.895,107.898,107.888,107.89,195399996.0
2005-05-30 10:34:00,107.923,107.93,107.887,107.887,251200000.0
2005-05-30 10:35:00,107.887,107.901,107.884,107.884,140000003.0
2005-05-30 10:36:00,107.881,107.901,107.881,107.901,81800000.0
2005-05-30 10:37:00,107.868,107.905,107.861,107.892,229200000.0
2005-05-30 10:38:00,107.877,107.881,107.874,107.874,192500002.0
2005-05-30 10:39:00,107.895,107.906,107.885,107.899,318600005.0
2005-05-30 10:40:00,107.892,107.914,107.889,107.889,243200005.0
2005-05-30 10:41:00,107.898,107.913,107.888,107.906,240199995.0
2005-05-30 10:42:00,107.89,107.909,107.884,107.903,315900004.0
2005-05-30 10:43:00,107.9,107.946,107.9,107.933,139400001.0
2005-05-30 10:44:00,107.913,107.925,107.879,107.879,269900000.0
2005-05-30 10:45:00,107.892,107.921,107.892,107.9,134700004.0
2005-05-30 10:46:00,107.906,107.916,107.893,107.904,248600007.0
2005-05-30 10:47:00,107.922,107.926,107.908,107.915,220899997.0
2005-05-30 10:48:00,107.916,107.927,107.904,107.904,414100006.0
2005-05-30 10:49:00,107.886,107.886,107.876,107.879,134100000.0
2005-05-30 10:50:00,107.882,107.887,107.859,107.86,229300007.0
2005-05-30 10:51:00,107.87,107.88,107.858,107.863,243800000.0
2005-05-30 10:52:00,107.9,107.9,107.869,107.88,323099997.0
2005-05-30 10:53:00,107.878,107.909,107.875,107.887,283599993.0
2005-05-30 10:54:00,107.88,107.897,107.867,107.867,238199996.0
2005-05-30 10:55:00,107.876,107.876,107.849,107.85,273400000.0
2005-05-30 10:56:00,107.853,107.886,107.846,107.884,234000004.0
2005-05-30 10:57:00,107.875,107.875,107.853,107.857,215200005.0
2005-05-30 10:58:00,107.857,107.891,107.857,107.888,180499999.0
2005-05-30 10:59:00,107.86,107.86,107.832,107.832,160200003.0
2005-05-30 11:00:00,107.837,107.854,107.824,107.824,230100005.0
2005-05-30 11:01:00,107.83,107.853,107.828,107.84,277299995.0
2005-05-30 11:02:00,107.833,107.875,107.826,107.875,158499998.0
2005-05-30 11:03:00,107.843,107.843,107.837,107.837,115799998.0
2005-05-30 11:04:00,107.855,107.86,107.806,107.833,264499999.0
2005-05-30 11:05:00,107.836,107.868,107.836,107.864,304999997.0
2005-05-30 11:06:00,107.871,107.871,107.852,107.859,186300004.0
2005-05-30 11:07:00,107.833,107.868,107.833,107.868,22000000.0
2005-05-30 11:08:00,107.872,107.872,107.84,107.861,190399998.0
2005-05-30 11:09:00,107.855,107.868,107.845,107.845,246199999.0
2005-05-30 11:10:00,107.855,107.879,107.855,107.878,264199997.0
2005-05-30 11:11:00,107.862,107.874,107.852,107.852,82300000.0
2005-05-30 11:12:00,107.857,107.865,107.85,107.857,355199991.0
2005-05-30 11:13:00,107.858,107.874,107.856,107.856,157800002.0
2005-05-30 11:14:00,107.874,107.889,107.86,107.86,264100005.0
2005-05-30 11:15:00,107.855,107.886,107.853,107.886,225999998.0
2005-05-30 11:16:00,107.857,107.883,107.857,107.857,174000004.0
2005-05-30 11:17:00,107.873,107.883,107.866,107.881,208700002.0
2005-05-30 11:18:00,107.878,107.883,107.868,107.881,285300000.0
2005-05-30 11:19:00,107.872,107.896,107.858,107.858,253200000.0
2005-05-30 11:20:00,107.876,107.882,107.86,107.877,391499998.0
2005-05-30 11:21:00,107.883,107.896,107.857,107.857,144400005.0
2005-05-30 11:22:00,107.853,107.868,107.853,107.855,249900007.0
2005-05-30 11:23:00,107.869,107.901,107.869,107.894,209500003.0
2005-05-30 11:24:00,107.897,107.907,107.872,107.875,203600003.0
2005-05-30 11:25:00,107.877,107.897,107.864,107.874,218899997.0
2005-05-30 11:26:00,107.892,107.926,107.892,107.919,184400000.0
2005-05-30 11:27:00,107.898,107.928,107.898,107.914,451500007.0
2005-05-30 11:28:00,107.915,107.926,107.899,107.907,175000002.0
2005-05-30 11:29:00,107.901,107.921,107.901,107.909,240399997.0
2005-05-30 11:30:00,107.901,107.916,107.887,107.914,282399993.0
2005-05-30 11:31:00,107.895,107.895,107.89,107.895,285999992.0
2005-05-30 11:32:00,107.898,107.899,107.857,107.872,271499993.0
2005-05-30 11:33:00,107.863,107.868,107.862,107.867,214800000.0
2005-05-30 11:34:00,107.88,107.906,107.871,107.906,221300000.0
2005-05-30 11:35:00,107.885,107.902,107.867,107.879,380900006.0
2005-05-30 11:36:00,107.874,107.893,107.874,107.88,266799999.0
2005-05-30 11:37:00,107.887,107.887,107.853,107.853,113999997.0
2005-05-30 11:38:00,107.854,107.872,107.854,107.872,110800002.0
2005-05-30 11:39:00,107.866,107.876,107.86,107.86,180299996.0
2005-05-30 11:40:00,107.857,107.88,107.85,107.88,334199992.0
2005-05-30 11:41:00,107.86,107.871,107.847,107.862,200100000.0
2005-05-30 11:42:00,107.857,107.882,107.857,107.86,245700003.0
2005-05-30 11:43:00,107.878,107.878,107.854,107.856,197399997.0
2005-05-30 11:44:00,107.871,107.878,107.849,107.863,326299997.0
2005-05-30 11:45:00,107.853,107.853,107.841,107.849,277399997.0
2005-05-30 11:46:00,107.858,107.86,107.848,107.85,151799996.0
2005-05-30 11:47:00,107.853,107.873,107.85,107.85,302200000.0
2005-05-30 11:48:00,107.858,107.879,107.858,107.87,136300002.0
2005-05-30 11:49:00,107.86,107.876,107.851,107.866,118000002.0
2005-05-30 11:50:00,107.857,107.884,107.855,107.87,127000002.0
2005-05-30 11:51:00,107.857,107.877,107.843,107.843,406800001.0
2005-05-30 11:52:00,107.872,107.878,107.865,107.865,267299999.0
2005-05-30 11:53:00,107.855,107.889,107.855,107.883,120099996.0
2005-05-30 11:54:00,107.888,107.888,107.857,107.865,354899999.0
2005-05-30 11:55:00,107.877,107.88,107.853,107.865,313099995.0
2005-05-30 11:56:00,107.856,107.872,107.842,107.863,230900003.0
2005-05-30 11:57:00,107.865,107.874,107.842,107.847,338400004.0
2005-05-30 11:58:00,107.85,107.856,107.844,107.853,232600002.0
2005-05-30 11:59:00,107.838,107.865,107.834,107.853,370299999.0
2005-05-30 12:00:00,107.853,107.856,107.808,107.808,280900001.0
2005-05-30 12:01:00,107.837,107.851,107.83,107.845,271700001.0
2005-05-30 12:02:00,107.825,107.848,107.821,107.843,260300003.0
2005-05-30 12:03:00,107.835,107.835,107.825,107.825,133500000.0
2005-05-30 12:04:00,107.826,107.861,107.826,107.841,227300001.0
2005-05-30 12:05:00,107.85,107.867,107.841,107.852,338700002.0
2005-05-30 12:06:00,107.838,107.87,107.836,107.845,326299997.0
2005-05-30 12:07:00,107.86,107.886,107.848,107.886,402699999.0
2005-05-30 12:08:00,107.855,107.855,107.847,107.85,72400002.0
2005-05-30 12:09:00,107.853,107.886,107.85,107.88,244400001.0
2005-05-30 12:10:00,107.884,107.887,107.848,107.848,47400001.0
2005-05-30 12:11:00,107.851,107.879,107.851,107.852,303699994.0
2005-05-30 12:12:00,107.882,107.882,107.841,107.854,199599998.0
2005-05-30 12:13:00,107.89,107.89,107.867,107.872,81500001.0
2005-05-30 12:14:00,107.86,107.887,107.86,107.862,421900003.0
2005-05-30 12:15:00,107.875,107.892,107.865,107.892,247899994.0
2005-05-30 12:16:00,107.875,107.887,107.869,107.872,258900002.0
2005-05-30 12:17:00,107.872,107.876,107.841,107.845,320700001.0
2005-05-30 12:18:00,107.838,107.871,107.832,107.852,410300003.0
2005-05-30 12:19:00,107.881,107.889,107.832,107.832,372300000.0
2005-05-30 12:20:00,107.839,107.844,107.821,107.821,109900000.0
2005-05-30 12:21:00,107.835,107.848,107.82,107.831,254499997.0
2005-05-30 12:22:00,107.829,107.856,107.819,107.836,318800007.0
2005-05-30 12:23:00,107.839,107.863,107.83,107.862,247099998.0
2005-05-30 12:24:00,107.836,107.862,107.836,107.841,64899999.0
2005-05-30 12:25:00,107.829,107.838,107.829,107.835,220099999.0
2005-05-30 12:26:00,107.847,107.862,107.835,107.835,223099997.0
2005-05-30 12:27:00,107.836,107.848,107.819,107.819,146600001.0
2005-05-30 12:28:00,107.843,107.843,107.809,107.823,249800004.0
2005-05-30 12:29:00,107.837,107.837,107.798,107.799,163000001.0
2005-05-30 12:30:00,107.808,107.835,107.807,107.824,319900009.0
2005-05-30 12:31:00,107.823,107.849,107.823,107.834,215000002.0
2005-05-30 12:32:00,107.82,107.832,107.81,107.81,305400000.0
2005-05-30 12:33:00,107.83,107.854,107.83,107.831,193599999.0
2005-05-30 12:34:00,107.82,107.836,107.817,107.819,124099999.0
2005-05-30 12:35:00,107.83,107.842,107.821,107.821,213699996.0
2005-05-30 12:36:00,107.828,107.86,107.826,107.847,162100000.0
2005-05-30 12:37:00,107.828,107.871,107.828,107.844,195899999.0
2005-05-30 12:38:00,107.855,107.859,107.832,107.844,324600005.0
2005-05-30 12:39:00,107.848,107.863,107.835,107.863,298499996.0
2005-05-30 12:40:00,107.857,107.868,107.842,107.845,253900004.0
2005-05-30 12:41:00,107.855,107.886,107.85,107.858,341400004.0
2005-05-30 12:42:00,107.878,107.887,107.867,107.867,223499998.0
2005-05-30 12:43:00,107.868,107.892,107.868,107.891,98000002.0
2005-05-30 12:44:00,107.895,107.917,107.867,107.867,191799999.0
2005-05-30 12:45:00,107.885,107.896,107.853,107.881,375399995.0
2005-05-30 12:46:00,107.9,107.904,107.871,107.871,286300001.0
2005-05-30 12:47:00,107.897,107.908,107.865,107.865,445399990.0
2005-05-30 12:48:00,107.85,107.867,107.839,107.865,242999997.0
2005-05-30 12:49:00,107.829,107.85,107.821,107.842,437100007.0
2005-05-30 12:50:00,107.828,107.851,107.828,107.828,311400012.0
2005-05-30 12:51:00,107.867,107.867,107.818,107.828,124100002.0
2005-05-30 12:52:00,107.812,107.842,107.812,107.816,209699998.0
2005-05-30 12:53:00,107.852,107.857,107.827,107.847,171200001.0
2005-05-30 12:54:00,107.851,107.854,107.821,107.828,246100000.0
2005-05-30 12:55:00,107.845,107.85,107.818,107.85,120400000.0
2005-05-30 12:56:00,107.848,107.857,107.823,107.843,316399998.0
2005-05-30 12:57:00,107.856,107.856,107.812,107.822,192500005.0
2005-05-30 12:58:00,107.848,107.858,107.799,107.819,244499998.0
2005-05-30 12:59:00,107.84,107.849,107.825,107.828,261600000.0
2005-05-30 13:00:00,107.819,107.849,107.819,107.828,282400005.0
2005-05-30 13:01:00,107.823,107.852,107.822,107.838,205500002.0
2005-05-30 13:02:00,107.849,107.849,107.83,107.842,135199999.0
2005-05-30 13:03:00,107.857,107.906,107.85,107.906,324300006.0
2005-05-30 13:04:00,107.923,107.949,107.916,107.935,270999999.0
2005-05-30 13:05:00,107.925,107.955,107.925,107.947,365200001.0
2005-05-30 13:06:00,107.94,107.977,107.937,107.969,157699998.0
2005-05-30 13:07:00,107.951,107.951,107.925,107.935,275199993.0
2005-05-30 13:08:00,107.946,107.973,107.929,107.952,398600005.0
2005-05-30 13:09:00,107.935,107.95,107.923,107.945,219700004.0
2005-05-30 13:10:00,107.962,107.964,107.929,107.945,136600003.0
2005-05-30 13:11:00,107.945,107.969,107.944,107.956,230500005.0
2005-05-30 13:12:00,107.973,107.978,107.922,107.943,232200001.0
2005-05-30 13:13:00,107.972,107.98,107.943,107.945,463899997.0
2005-05-30 13:14:00,107.954,107.965,107.929,107.932,317799994.0
2005-05-30 13:15:00,107.94,107.958,107.939,107.958,283999998.0
2005-05-30 13:16:00,107.943,107.955,107.926,107.936,372399994.0
2005-05-30 13:17:00,107.94,107.951,107.923,107.924,173699996.0
2005-05-30 13:18:00,107.95,107.953,107.921,107.945,190700002.0
2005-05-30 13:19:00,107.937,107.949,107.928,107.932,263700004.0
2005-05-30 13:20:00,107.936,107.961,107.935,107.944,203700004.0
2005-05-30 13:21:00,107.94,107.947,107.927,107.933,218500000.0
2005-05-30 13:22:00,107.94,107.949,107.922,107.933,205899999.0
2005-05-30 13:23:00,107.95,107.965,107.941,107.957,285799996.0
2005-05-30 13:24:00,107.97,107.976,107.957,107.957,377299999.0
2005-05-30 13:25:00,107.955,107.978,107.954,107.978,131300003.0
2005-05-30 13:26:00,107.98,107.98,107.95,107.962,235600005.0
2005-05-30 13:27:00,107.958,107.976,107.95,107.976,141300002.0
2005-05-30 13:28:00,107.979,107.984,107.943,107.957,176299999.0
2005-05-30 13:29:00,107.968,107.989,107.958,107.961,409700000.0
2005-05-30 13:30:00,107.968,107.986,107.959,107.985,154500000.0
2005-05-30 13:31:00,107.978,107.99,107.965,107.971,145099999.0
2005-05-30 13:32:00,107.96,107.994,107.957,107.961,378200004.0
2005-05-30 13:33:00,107.998,107.999,107.982,107.992,283699998.0
2005-05-30 13:34:00,107.999,108.006,107.966,107.966,313500003.0
2005-05-30 13:35:00,107.97,107.98,107.945,107.955,194899994.0
2005-05-30 13:36:00,107.95,107.967,107.945,107.957,333000002.0
2005-05-30 13:37:00,107.973,107.973,107.944,107.961,235599999.0
2005-05-30 13:38:00,107.953,107.973,107.94,107.956,342200004.0
2005-05-30 13:39:00,107.957,107.97,107.951,107.951,237700008.0
2005-05-30 13:40:00,107.95,107.965,107.922,107.95,340599997.0
2005-05-30 13:41:00,107.957,107.968,107.947,107.965,275499992.0
2005-05-30 13:42:00,107.968,107.969,107.931,107.954,228200000.0
2005-05-30 13:43:00,107.945,107.958,107.934,107.958,169800002.0
2005-05-30 13:44:00,107.962,107.97,107.933,107.943,295200001.0
2005-05-30 13:45:00,107.952,107.963,107.936,107.952,244999999.0
2005-05-30 13:46:00,107.955,107.989,107.955,107.978,166900001.0
2005-05-30 13:47:00,107.987,107.987,107.934,107.942,249699999.0
2005-05-30 13:48:00,107.933,107.968,107.926,107.945,308400007.0
2005-05-30 13:49:00,107.955,107.966,107.938,107.955,240200000.0
2005-05-30 13:50:00,107.97,107.976,107.952,107.957,326000002.0
2005-05-30 13:51:00,107.965,107.973,107.918,107.924,287299999.0
2005-05-30 13:52:00,107.919,107.944,107.914,107.925,271700004.0
2005-05-30 13:53:00,107.932,107.944,107.901,107.902,79600002.0
2005-05-30 13:54:00,107.913,107.924,107.906,107.911,225899999.0
2005-05-30 13:55:00,107.91,107.921,107.891,107.921,190900002.0
2005-05-30 13:56:00,107.92,107.927,107.898,107.922,259299998.0
2005-05-30 13:57:00,107.93,107.934,107.911,107.921,126600003.0
2005-05-30 13:58:00,107.906,107.931,107.902,107.926,237999998.0
2005-05-30 13:59:00,107.915,107.926,107.875,107.925,171100001.0
2005-05-30 14:00:00,107.945,107.945,107.91,107.926,362400001.0
2005-05-30 14:01:00,107.926,107.948,107.918,107.931,189400001.0
2005-05-30 14:02:00,107.94,107.947,107.926,107.939,164300000.0
2005-05-30 14:03:00,107.935,107.968,107.924,107.957,220400002.0
2005-05-30 14:04:00,107.97,107.981,107.964,107.976,272799998.0
2005-05-30 14:05:00,107.98,107.99,107.964,107.976,286599998.0
2005-05-30 14:06:00,107.982,107.991,107.962,107.971,120200001.0
2005-05-30 14:07:00,107.963,107.985,107.949,107.976,318300002.0
2005-05-30 14:08:00,107.965,107.99,107.949,107.98,230200000.0
2005-05-30 14:09:00,107.972,107.985,107.96,107.972,157700000.0
2005-05-30 14:10:00,107.965,107.986,107.954,107.981,178600004.0
2005-05-30 14:11:00,107.99,108.001,107.975,108.001,249299996.0
2005-05-30 14:12:00,108.0,108.008,107.956,107.97,265300001.0
2005-05-30 14:13:00,107.978,107.992,107.97,107.972,156399997.0
2005-05-30 14:14:00,107.987,107.987,107.959,107.97,228899998.0
2005-05-30 14:15:00,107.97,107.989,107.953,107.98,199000000.0
2005-05-30 14:16:00,107.97,108.002,107.946,108.002,161499997.0
2005-05-30 14:17:00,107.99,107.99,107.953,107.975,267000004.0
2005-05-30 14:18:00,107.975,107.984,107.954,107.965,283100002.0
2005-05-30 14:19:00,107.947,107.985,107.94,107.982,333900001.0
2005-05-30 14:20:00,107.965,107.995,107.947,107.972,337900006.0
2005-05-30 14:21:00,107.971,107.982,107.952,107.972,382900005.0
2005-05-30 14:22:00,107.991,107.997,107.96,107.969,275400003.0
2005-05-30 14:23:00,107.963,107.992,107.949,107.983,310300001.0
2005-05-30 14:24:00,107.965,108.003,107.95,107.993,336399999.0
2005-05-30 14:25:00,108.002,108.008,107.972,107.972,219199999.0
2005-05-30 14:26:00,107.962,107.972,107.945,107.949,212200006.0
2005-05-30 14:27:00,107.959,107.961,107.918,107.926,222600003.0
2005-05-30 14:28:00,107.949,107.956,107.937,107.952,254900002.0
2005-05-30 14:29:00,107.94,107.963,107.925,107.958,156699998.0
2005-05-30 14:30:00,107.94,107.96,107.929,107.938,294599997.0
2005-05-30 14:31:00,107.922,107.978,107.917,107.978,208900005.0
2005-05-30 14:32:00,107.983,107.989,107.947,107.961,285099997.0
2005-05-30 14:33:00,107.958,107.981,107.941,107.957,176599996.0
2005-05-30 14:34:00,107.97,107.975,107.943,107.95,113899999.0
2005-05-30 14:35:00,107.957,107.965,107.922,107.943,255300005.0
2005-05-30 14:36:00,107.97,107.974,107.944,107.957,66500000.0
2005-05-30 14:37:00,107.958,107.971,107.944,107.971,370200002.0
2005-05-30 14:38:00,107.955,107.987,107.947,107.981,329100005.0
2005-05-30 14:39:00,107.985,107.986,107.946,107.946,276400002.0
2005-05-30 14:40:00,107.945,107.982,107.945,107.965,293800003.0
2005-05-30 14:41:00,107.965,107.97,107.938,107.959,319000010.0
2005-05-30 14:42:00,107.938,107.987,107.938,107.971,205999998.0
2005-05-30 14:43:00,107.975,107.983,107.937,107.983,352100001.0
2005-05-30 14:44:00,107.97,107.995,107.964,107.995,300399996.0
2005-05-30 14:45:00,107.979,107.979,107.947,107.956,246899998.0
2005-05-30 14:46:00,107.978,107.981,107.949,107.964,192100001.0
2005-05-30 14:47:00,107.982,107.991,107.972,107.982,260300002.0
2005-05-30 14:48:00,107.984,107.984,107.958,107.971,186000004.0
2005-05-30 14:49:00,107.98,107.981,107.932,107.961,231000002.0
2005-05-30 14:50:00,107.955,107.974,107.95,107.971,195100002.0
2005-05-30 14:51:00,107.975,107.984,107.953,107.957,144999999.0
2005-05-30 14:52:00,107.965,107.975,107.951,107.963,337400002.0
2005-05-30 14:53:00,107.971,107.981,107.939,107.981,254699998.0
2005-05-30 14:54:00,107.972,107.979,107.927,107.959,209500001.0
2005-05-30 14:55:00,107.958,107.965,107.94,107.956,85699999.0
2005-05-30 14:56:00,107.948,107.957,107.933,107.934,354000002.0
2005-05-30 14:57:00,107.96,107.96,107.925,107.941,225300002.0
2005-05-30 14:58:00,107.952,107.955,107.913,107.941,230599998.0
2005-05-30 14:59:00,107.977,107.978,107.94,107.965,304500001.0
2005-05-30 15:00:00,107.967,107.967,107.942,107.958,135600001.0
2005-05-30 15:01:00,107.963,107.968,107.942,107.963,204900003.0
2005-05-30 15:02:00,107.948,107.957,107.932,107.957,89299998.0
2005-05-30 15:03:00,107.968,107.979,107.957,107.969,123299999.0
2005-05-30 15:04:00,107.972,107.98,107.94,107.952,109399998.0
2005-05-30 15:05:00,107.968,107.986,107.951,107.986,195899992.0
2005-05-30 15:06:00,107.96,107.964,107.939,107.952,289599995.0
2005-05-30 15:07:00,107.968,107.977,107.951,107.959,285400002.0
2005-05-30 15:08:00,107.982,107.985,107.951,107.96,144600002.0
2005-05-30 15:09:00,107.972,107.981,107.951,107.958,320299999.0
2005-05-30 15:10:00,107.962,107.979,107.956,107.966,315400002.0
2005-05-30 15:11:00,107.96,107.98,107.951,107.958,239700003.0
2005-05-30 15:12:00,107.97,107.981,107.948,107.963,242700000.0
2005-05-30 15:13:00,107.989,107.994,107.949,107.965,348599997.0
2005-05-30 15:14:00,107.97,107.979,107.947,107.968,178700001.0
2005-05-30 15:15:00,107.965,107.976,107.956,107.973,291900001.0
2005-05-30 15:16:00,107.968,107.968,107.941,107.948,84200000.0
2005-05-30 15:17:00,107.96,107.978,107.957,107.962,255100000.0
2005-05-30 15:18:00,107.953,107.974,107.931,107.963,235800002.0
2005-05-30 15:19:00,107.955,107.973,107.94,107.962,333899998.0
2005-05-30 15:20:00,107.96,107.983,107.943,107.983,402500000.0
2005-05-30 15:21:00,107.965,107.977,107.947,107.947,359099997.0
2005-05-30 15:22:00,107.953,107.967,107.94,107.956,319199996.0
2005-05-30 15:23:00,107.955,107.959,107.916,107.933,202000000.0
2005-05-30 15:24:00,107.946,107.967,107.927,107.927,328100004.0
2005-05-30 15:25:00,107.933,107.962,107.925,107.93,369599995.0
2005-05-30 15:26:00,107.937,107.962,107.937,107.948,243800001.0
2005-05-30 15:27:00,107.957,107.957,107.914,107.927,167100002.0
2005-05-30 15:28:00,107.943,107.968,107.936,107.968,241399999.0
2005-05-30 15:29:00,107.95,107.95,107.916,107.932,200099997.0
2005-05-30 15:30:00,107.968,107.969,107.926,107.934,200699994.0
2005-05-30 15:31:00,107.948,107.955,107.935,107.943,362300001.0
2005-05-30 15:32:00,107.926,107.961,107.926,107.95,263599996.0
2005-05-30 15:33:00,107.943,107.951,107.925,107.948,318599998.0
2005-05-30 15:34:00,107.933,107.943,107.925,107.931,186899996.0
2005-05-30 15:35:00,107.905,107.946,107.895,107.937,233500002.0
2005-05-30 15:36:00,107.925,107.951,107.909,107.95,283199999.0
2005-05-30 15:37:00,107.945,107.946,107.929,107.939,214799999.0
2005-05-30 15:38:00,107.94,107.978,107.935,107.978,140600003.0
2005-05-30 15:39:00,107.958,107.969,107.927,107.931,340500004.0
2005-05-30 15:40:00,107.941,107.956,107.922,107.956,266999999.0
2005-05-30 15:41:00,107.927,107.938,107.901,107.938,164400003.0
2005-05-30 15:42:00,107.934,107.956,107.91,107.955,293999997.0
2005-05-30 15:43:00,107.955,107.955,107.91,107.915,218399999.0
2005-05-30 15:44:00,107.93,107.941,107.918,107.94,230300001.0
2005-05-30 15:45:00,107.943,107.946,107.924,107.941,171600001.0
2005-05-30 15:46:00,107.925,107.957,107.912,107.95,328100005.0
2005-05-30 15:47:00,107.943,107.96,107.932,107.953,332099999.0
2005-05-30 15:48:00,107.96,107.963,107.893,107.91,333200006.0
2005-05-30 15:49:00,107.902,107.936,107.902,107.936,216800002.0
2005-05-30 15:50:00,107.928,107.947,107.913,107.917,369900003.0
2005-05-30 15:51:00,107.918,107.936,107.902,107.936,259699996.0
2005-05-30 15:52:00,107.938,107.939,107.911,107.928,286299999.0
2005-05-30 15:53:00,107.94,107.94,107.912,107.917,180199999.0
2005-05-30 15:54:00,107.905,107.942,107.893,107.929,381000001.0
2005-05-30 15:55:00,107.94,107.953,107.928,107.934,279799999.0
2005-05-30 15:56:00,107.951,107.971,107.937,107.971,270399998.0
2005-05-30 15:57:00,107.973,107.982,107.96,107.977,355300009.0
2005-05-30 15:58:00,107.977,107.985,107.95,107.954,261899996.0
2005-05-30 15:59:00,107.955,107.982,107.955,107.96,209799997.0
2005-05-30 16:00:00,107.961,107.984,107.95,107.974,262300002.0
2005-05-30 16:01:00,107.945,107.98,107.945,107.967,317699999.0
2005-05-30 16:02:00,107.965,107.968,107.938,107.944,194200003.0
2005-05-30 16:03:00,107.952,107.977,107.951,107.976,124800000.0
2005-05-30 16:04:00,107.946,107.961,107.935,107.946,222700005.0
2005-05-30 16:05:00,107.943,107.961,107.94,107.94,319000001.0
2005-05-30 16:06:00,107.95,107.957,107.93,107.951,176999998.0
2005-05-30 16:07:00,107.954,107.971,107.938,107.944,220900002.0
2005-05-30 16:08:00,107.933,107.952,107.919,107.938,329100006.0
2005-05-30 16:09:00,107.945,107.949,107.933,107.933,162699997.0
2005-05-30 16:10:00,107.96,107.96,107.919,107.937,246299995.0
2005-05-30 16:11:00,107.968,107.968,107.915,107.915,171600002.0
2005-05-30 16:12:00,107.937,107.962,107.937,107.953,85399999.0
2005-05-30 16:13:00,107.948,107.961,107.921,107.958,244100004.0
2005-05-30 16:14:00,107.943,107.958,107.936,107.958,239799996.0
2005-05-30 16:15:00,107.964,107.964,107.919,107.925,394000002.0
2005-05-30 16:16:00,107.931,107.961,107.929,107.954,176899999.0
2005-05-30 16:17:00,107.958,107.962,107.927,107.934,173100004.0
2005-05-30 16:18:00,107.942,107.965,107.934,107.953,265499997.0
2005-05-30 16:19:00,107.941,107.952,107.925,107.948,164400003.0
2005-05-30 16:20:00,107.943,107.957,107.924,107.929,238099997.0
2005-05-30 16:21:00,107.943,107.949,107.912,107.928,69499999.0
2005-05-30 16:22:00,107.938,107.957,107.926,107.956,281700000.0
2005-05-30 16:23:00,107.943,107.949,107.934,107.947,105300002.0
2005-05-30 16:24:00,107.931,107.957,107.919,107.951,238300001.0
2005-05-30 16:25:00,107.937,107.962,107.93,107.958,333800008.0
2005-05-30 16:26:00,107.943,107.95,107.919,107.95,242600004.0
2005-05-30 16:27:00,107.95,107.952,107.937,107.938,267800000.0
2005-05-30 16:28:00,107.942,107.958,107.942,107.95,194800000.0
2005-05-30 16:29:00,107.946,107.952,107.933,107.945,207599998.0
2005-05-30 16:30:00,107.933,107.953,107.92,107.942,213300002.0
2005-05-30 16:31:00,107.925,107.951,107.921,107.946,135399999.0
2005-05-30 16:32:00,107.932,107.951,107.925,107.934,92400001.0
2005-05-30 16:33:00,107.923,107.941,107.912,107.941,503800007.0
2005-05-30 16:34:00,107.923,107.939,107.909,107.924,334300001.0
2005-05-30 16:35:00,107.91,107.941,107.905,107.914,231100000.0
2005-05-30 16:36:00,107.913,107.937,107.899,107.924,217400001.0
2005-05-30 16:37:00,107.935,107.945,107.917,107.938,386699993.0
2005-05-30 16:38:00,107.944,107.948,107.906,107.916,443099998.0
2005-05-30 16:39:00,107.912,107.951,107.911,107.933,265700003.0
2005-05-30 16:40:00,107.955,107.963,107.918,107.934,301700002.0
2005-05-30 16:41:00,107.943,107.956,107.918,107.933,235900002.0
2005-05-30 16:42:00,107.928,107.952,107.914,107.938,364200000.0
2005-05-30 16:43:00,107.937,107.951,107.925,107.935,168100000.0
2005-05-30 16:44:00,107.943,107.949,107.915,107.928,220500001.0
2005-05-30 16:45:00,107.93,107.952,107.92,107.934,379200003.0
2005-05-30 16:46:00,107.942,107.948,107.917,107.924,237999999.0
2005-05-30 16:47:00,107.94,107.945,107.916,107.931,275199996.0
2005-05-30 16:48:00,107.923,107.94,107.91,107.931,283999997.0
2005-05-30 16:49:00,107.945,107.953,107.916,107.942,143099997.0
2005-05-30 16:50:00,107.917,107.953,107.916,107.948,373499998.0
2005-05-30 16:51:00,107.95,107.95,107.912,107.94,239500004.0
2005-05-30 16:52:00,107.92,107.933,107.895,107.927,260000004.0
2005-05-30 16:53:00,107.92,107.92,107.894,107.913,269100002.0
2005-05-30 16:54:00,107.922,107.928,107.9,107.911,269399996.0
2005-05-30 16:55:00,107.923,107.934,107.897,107.909,246399995.0
2005-05-30 16:56:00,107.93,107.934,107.898,107.901,313999999.0
2005-05-30 16:57:00,107.91,107.919,107.89,107.893,245399994.0
2005-05-30 16:58:00,107.895,107.903,107.869,107.869,360699995.0
2005-05-30 16:59:00,107.869,107.909,107.866,107.908,245799999.0
2005-05-30 17:00:00,107.89,107.906,107.882,107.904,245400002.0
2005-05-30 17:01:00,107.915,107.922,107.888,107.907,103700002.0
2005-05-30 17:02:00,107.907,107.916,107.888,107.894,235500000.0
2005-05-30 17:03:00,107.895,107.937,107.895,107.93,171900001.0
2005-05-30 17:04:00,107.935,107.94,107.893,107.896,237000000.0
2005-05-30 17:05:00,107.917,107.927,107.885,107.885,138100002.0
2005-05-30 17:06:00,107.893,107.924,107.893,107.901,201200002.0
2005-05-30 17:07:00,107.9,107.93,107.897,107.928,185399999.0
2005-05-30 17:08:00,107.913,107.93,107.909,107.92,342700002.0
2005-05-30 17:09:00,107.913,107.936,107.908,107.916,274399998.0
2005-05-30 17:10:00,107.923,107.932,107.904,107.93,255899994.0
2005-05-30 17:11:00,107.938,107.938,107.905,107.908,326999999.0
2005-05-30 17:12:00,107.91,107.932,107.9,107.929,262099999.0
2005-05-30 17:13:00,107.93,107.93,107.895,107.93,239100002.0
2005-05-30 17:14:00,107.92,107.931,107.909,107.928,184699994.0
2005-05-30 17:15:00,107.917,107.93,107.897,107.93,363200004.0
2005-05-30 17:16:00,107.933,107.935,107.91,107.91,203300004.0
2005-05-30 17:17:00,107.918,107.935,107.912,107.912,284200000.0
2005-05-30 17:18:00,107.912,107.939,107.912,107.936,259299998.0
2005-05-30 17:19:00,107.923,107.943,107.914,107.925,281200000.0
2005-05-30 17:20:00,107.94,107.941,107.913,107.925,418500002.0
2005-05-30 17:21:00,107.939,107.945,107.917,107.926,286699997.0
2005-05-30 17:22:00,107.943,107.959,107.924,107.949,269200002.0
2005-05-30 17:23:00,107.952,107.964,107.933,107.944,259700007.0
2005-05-30 17:24:00,107.955,107.961,107.942,107.945,306300000.0
2005-05-30 17:25:00,107.946,107.967,107.934,107.966,231699993.0
2005-05-30 17:26:00,107.946,107.964,107.929,107.957,309800001.0
2005-05-30 17:27:00,107.957,107.957,107.932,107.932,396599994.0
2005-05-30 17:28:00,107.946,107.956,107.936,107.956,247899999.0
2005-05-30 17:29:00,107.952,107.964,107.931,107.951,387700006.0
2005-05-30 17:30:00,107.956,107.961,107.914,107.95,259999999.0
2005-05-30 17:31:00,107.953,107.976,107.95,107.969,424100006.0
2005-05-30 17:32:00,107.988,107.989,107.957,107.977,104300000.0
2005-05-30 17:33:00,107.974,107.974,107.953,107.972,269099995.0
2005-05-30 17:34:00,107.975,107.981,107.941,107.95,338399997.0
2005-05-30 17:35:00,107.972,107.978,107.958,107.958,286099997.0
2005-05-30 17:36:00,107.975,107.98,107.951,107.958,239999994.0
2005-05-30 17:37:00,107.95,107.978,107.947,107.969,188300001.0
2005-05-30 17:38:00,107.952,107.97,107.938,107.953,337400000.0
2005-05-30 17:39:00,107.945,107.965,107.94,107.965,288400002.0
2005-05-30 17:40:00,107.963,107.964,107.924,107.928,294800003.0
2005-05-30 17:41:00,107.932,107.952,107.927,107.946,399800001.0
2005-05-30 17:42:00,107.948,107.969,107.941,107.961,177900001.0
2005-05-30 17:43:00,107.952,107.961,107.922,107.924,61099999.0
2005-05-30 17:44:00,107.952,107.955,107.912,107.929,397899997.0
2005-05-30 17:45:00,107.92,107.943,107.911,107.938,166600003.0
2005-05-30 17:46:00,107.93,107.953,107.922,107.953,274199999.0
2005-05-30 17:47:00,107.947,107.953,107.918,107.92,119100000.0
2005-05-30 17:48:00,107.926,107.942,107.914,107.935,160199998.0
2005-05-30 17:49:00,107.926,107.956,107.912,107.95,364600000.0
2005-05-30 17:50:00,107.952,107.962,107.932,107.932,404999999.0
2005-05-30 17:51:00,107.935,107.949,107.931,107.941,407599998.0
2005-05-30 17:52:00,107.91,107.961,107.91,107.958,86200001.0
2005-05-30 17:53:00,107.942,107.948,107.928,107.931,153799997.0
2005-05-30 17:54:00,107.947,107.96,107.934,107.947,237000002.0
2005-05-30 17:55:00,107.943,107.947,107.921,107.936,340100002.0
2005-05-30 17:56:00,107.945,107.957,107.933,107.936,214800006.0
2005-05-30 17:57:00,107.945,107.949,107.929,107.943,237200001.0
2005-05-30 17:58:00,107.943,107.952,107.922,107.938,385000009.0
2005-05-30 17:59:00,107.958,107.958,107.922,107.935,268900008.0
2005-05-30 18:00:00,107.945,107.961,107.933,107.95,249000005.0
2005-05-30 18:01:00,107.958,107.965,107.931,107.943,1906499990.0
2005-05-30 18:08:00,107.95,107.95,107.94,107.94,2145600003.0
2005-05-30 18:09:00,107.95,107.95,107.95,107.95,2145600003.0
2005-05-30 18:11:00,107.972,107.972,107.941,107.947,2145600003.0
2005-05-30 18:12:00,107.941,107.966,107.925,107.955,1907800010.0
2005-05-30 18:13:00,107.94,107.95,107.94,107.95,1762500008.0
2005-05-30 18:15:00,107.94,107.95,107.94,107.94,1762500008.0
2005-05-30 18:17:00,107.951,107.961,107.913,107.96,1762500008.0
2005-05-30 18:18:00,107.946,107.961,107.935,107.955,2069100012.0
2005-05-30 18:25:00,107.96,107.96,107.95,107.95,1830200014.0
2005-05-30 18:26:00,107.96,107.97,107.96,107.97,1830200014.0
2005-05-30 18:27:00,107.945,107.985,107.909,107.948,1830200014.0
2005-05-30 18:28:00,107.94,107.94,107.93,107.94,1744200007.0
2005-05-30 18:29:00,107.95,107.95,107.95,107.95,1744200007.0
2005-05-30 18:36:00,107.961,107.972,107.937,107.963,1744200007.0
2005-05-30 18:37:00,107.97,107.984,107.944,107.983,1064100003.0
2005-05-30 18:38:00,107.979,107.984,107.927,107.984,1362500004.0
2005-05-30 18:39:00,107.986,107.986,107.933,107.933,788300004.0
2005-05-30 18:40:00,107.936,107.975,107.936,107.94,1452800003.0
2005-05-30 18:41:00,107.942,107.98,107.931,107.966,1467500011.0
2005-05-30 18:42:00,107.963,107.981,107.937,107.966,1708199998.0
2005-05-30 18:43:00,107.957,107.981,107.937,107.965,878500000.0
2005-05-30 18:44:00,107.963,107.99,107.951,107.968,759400000.0
2005-05-30 18:45:00,107.963,107.963,107.921,107.949,1730200011.0
2005-05-30 18:46:00,107.948,107.974,107.912,107.971,1523400003.0
2005-05-30 18:47:00,107.956,107.974,107.934,107.974,678100007.0
2005-05-30 18:48:00,107.971,107.982,107.94,107.942,807500008.0
2005-05-30 18:49:00,107.939,107.984,107.929,107.959,1469400014.0
2005-05-30 18:50:00,107.98,107.985,107.931,107.974,1978199995.0
2005-05-30 18:51:00,107.979,107.99,107.946,107.977,1582000008.0
2005-05-30 18:52:00,107.98,107.987,107.933,107.972,1535599993.0
2005-05-30 18:53:00,107.974,107.974,107.947,107.959,1320000000.0
2005-05-30 18:54:00,107.977,107.994,107.961,107.968,1761200014.0
2005-05-30 18:55:00,107.964,107.997,107.956,107.978,2101900009.0
2005-05-30 18:56:00,107.961,107.993,107.952,107.977,429799997.0
2005-05-30 18:57:00,107.975,107.995,107.965,107.973,786599995.0
2005-05-30 18:58:00,107.971,107.99,107.952,107.972,1323899997.0
2005-05-30 18:59:00,107.971,107.99,107.948,107.988,1949500019.0
2005-05-30 19:00:00,107.986,107.989,107.951,107.968,890600006.0
2005-05-30 19:01:00,107.973,107.991,107.948,107.965,813299997.0
2005-05-30 19:02:00,107.961,107.994,107.942,107.965,705499993.0
2005-05-30 19:03:00,107.965,107.986,107.939,107.942,1462500002.0
2005-05-30 19:04:00,107.938,107.976,107.927,107.959,868100000.0
2005-05-30 19:05:00,107.96,107.976,107.938,107.95,732400000.0
2005-05-30 19:06:00,107.96,107.987,107.946,107.972,1295700004.0
2005-05-30 19:07:00,107.983,107.99,107.938,107.957,1802300011.0
2005-05-30 19:08:00,107.958,107.986,107.95,107.98,1391800002.0
2005-05-30 19:09:00,107.971,108.0,107.95,107.951,623999996.0
2005-05-30 19:10:00,107.987,107.996,107.942,107.972,880800009.0
2005-05-30 19:11:00,107.967,107.985,107.942,107.985,774000001.0
2005-05-30 19:12:00,107.993,107.998,107.985,107.993,880200001.0
2005-05-30 19:13:00,107.986,107.991,107.959,107.986,604300003.0
2005-05-30 19:14:00,107.955,107.992,107.955,107.969,985400002.0
2005-05-30 19:15:00,107.96,107.998,107.954,107.971,1849999998.0
2005-05-30 19:16:00,107.976,107.997,107.961,107.972,761299994.0
2005-05-30 19:17:00,107.964,107.979,107.932,107.956,1113800001.0
2005-05-30 19:18:00,107.95,107.987,107.95,107.972,802400002.0
2005-05-30 19:19:00,107.972,107.987,107.949,107.975,1533200008.0
2005-05-30 19:20:00,107.966,107.988,107.931,107.986,853099995.0
2005-05-30 19:21:00,107.983,107.995,107.934,107.995,1257200008.0
2005-05-30 19:22:00,107.987,107.99,107.954,107.972,759699997.0
2005-05-30 19:24:00,108.001,108.01,107.949,107.969,1714400001.0
2005-05-30 19:25:00,107.964,107.981,107.944,107.975,1058199986.0
2005-05-30 19:27:00,107.954,107.997,107.954,107.983,1462999995.0
2005-05-30 19:28:00,107.975,107.996,107.935,107.972,1324400005.0
2005-05-30 19:29:00,107.967,108.008,107.961,108.003,501200007.0
2005-05-30 19:30:00,107.99,108.002,107.954,107.994,964700002.0
2005-05-30 19:31:00,107.985,107.997,107.96,107.975,1406200007.0
2005-05-30 19:32:00,107.98,108.002,107.956,107.975,1328300001.0
2005-05-30 19:33:00,108.001,108.001,107.972,107.985,820500002.0
2005-05-30 19:34:00,107.978,108.009,107.966,108.002,1391900008.0
2005-05-30 19:35:00,108.001,108.005,107.965,108.0,1159600005.0
2005-05-30 19:36:00,107.963,108.008,107.946,107.996,775500005.0
2005-05-30 19:37:00,107.973,108.003,107.97,107.987,170199999.0
2005-05-30 19:38:00,107.993,108.009,107.959,107.985,746200001.0
2005-05-30 19:39:00,107.998,108.001,107.976,108.001,1145299988.0
2005-05-30 19:40:00,108.005,108.011,107.989,108.001,972100003.0
2005-05-30 19:41:00,107.995,108.006,107.959,107.978,1086599996.0
2005-05-30 19:42:00,107.971,107.998,107.954,107.968,1038499993.0
2005-05-30 19:43:00,107.972,107.994,107.958,107.986,265100003.0
2005-05-30 19:44:00,107.986,107.999,107.944,107.992,1165099998.0
2005-05-30 19:45:00,108.001,108.001,107.965,107.985,684300000.0
2005-05-30 19:46:00,107.995,107.999,107.973,107.988,1251700007.0
2005-05-30 19:47:00,107.957,107.997,107.937,107.971,542299999.0
2005-05-30 19:48:00,107.986,107.998,107.956,107.998,1497799993.0
2005-05-30 19:49:00,107.992,107.999,107.958,107.958,889899995.0
2005-05-30 19:50:00,107.992,108.001,107.955,107.983,904400001.0
2005-05-30 19:51:00,107.986,108.015,107.972,108.011,703499997.0
2005-05-30 19:52:00,108.01,108.01,107.953,107.99,697299996.0
2005-05-30 19:53:00,107.994,108.009,107.955,108.0,1229000004.0
2005-05-30 19:54:00,108.003,108.007,107.966,107.979,1815799999.0
2005-05-30 19:55:00,107.972,108.006,107.963,107.993,517500000.0
2005-05-30 19:56:00,108.002,108.005,107.961,107.977,765099995.0
2005-05-30 19:57:00,107.981,108.008,107.963,107.976,738600006.0
2005-05-30 19:58:00,107.967,107.997,107.949,107.972,1514799991.0
2005-05-30 19:59:00,107.975,107.987,107.964,107.968,828699997.0
2005-05-30 20:00:00,107.995,108.0,107.938,107.938,341799994.0
2005-05-30 20:01:00,107.977,108.001,107.95,107.976,511600001.0
2005-05-30 20:02:00,107.987,107.997,107.956,107.977,1062800007.0
2005-05-30 20:03:00,107.985,107.996,107.969,107.969,739300002.0
2005-05-30 20:04:00,107.968,107.997,107.939,107.97,965900005.0
2005-05-30 20:05:00,107.978,107.997,107.964,107.976,957400003.0
2005-05-30 20:06:00,107.97,107.998,107.957,107.993,1683499994.0
2005-05-30 20:07:00,107.987,107.987,107.972,107.985,833700000.0
2005-05-30 20:08:00,107.961,107.997,107.952,107.984,1151400000.0
2005-05-30 20:09:00,107.978,107.993,107.96,107.98,962200004.0
2005-05-30 20:10:00,107.985,107.999,107.957,107.969,954500003.0
2005-05-30 20:11:00,107.962,107.997,107.953,107.983,1639800001.0
2005-05-30 20:13:00,107.969,107.995,107.951,107.972,990899994.0
2005-05-30 20:14:00,107.987,107.994,107.952,107.985,1190799995.0
2005-05-30 20:15:00,107.985,107.997,107.97,107.97,1463300000.0
2005-05-30 20:16:00,107.972,108.027,107.972,108.005,1026600007.0
2005-05-30 20:17:00,108.003,108.017,107.966,107.992,773200002.0
2005-05-30 20:18:00,108.013,108.018,107.969,108.003,176999997.0
2005-05-30 20:19:00,108.01,108.018,107.978,108.013,1019900000.0
2005-05-30 20:20:00,108.005,108.005,107.978,107.978,709099997.0
2005-05-30 20:21:00,107.978,108.018,107.973,107.998,1131599997.0
2005-05-30 20:22:00,107.996,108.009,107.957,107.957,1171200009.0
2005-05-30 20:23:00,107.951,107.993,107.951,107.981,960500000.0
2005-05-30 20:24:00,107.984,108.0,107.958,107.967,889799997.0
2005-05-30 20:25:00,107.993,108.007,107.948,107.988,1212999999.0
2005-05-30 20:26:00,107.988,108.005,107.969,107.969,1135699998.0
2005-05-30 20:27:00,107.966,108.005,107.935,107.983,1323500003.0
2005-05-30 20:31:00,107.978,108.018,107.973,107.991,1976499995.0
2005-05-30 20:33:00,108.011,108.019,107.961,108.019,773600000.0
2005-05-30 20:34:00,107.973,108.002,107.959,107.985,472400004.0
2005-05-30 20:35:00,107.98,108.006,107.956,108.001,588999998.0
2005-05-30 20:36:00,107.992,108.004,107.974,108.001,461700000.0
2005-05-30 20:37:00,108.0,108.013,107.963,108.009,437999999.0
2005-05-30 20:38:00,108.003,108.016,107.973,108.015,796100006.0
2005-05-30 20:39:00,108.012,108.016,107.973,108.013,1234499994.0
2005-05-30 20:40:00,107.97,107.97,107.97,107.97,1054700005.0
2005-05-30 20:41:00,108.01,108.01,107.955,107.967,1054700005.0
2005-05-30 20:42:00,107.963,108.0,107.963,107.98,870600002.0
2005-05-30 20:43:00,107.974,108.021,107.973,108.01,1593300007.0
2005-05-30 20:44:00,108.011,108.011,107.963,108.003,1744300000.0
2005-05-30 20:45:00,108.003,108.005,107.965,108.005,1281599996.0
2005-05-30 20:46:00,108.005,108.005,107.936,107.966,1380700012.0
2005-05-30 20:47:00,107.965,108.0,107.952,107.959,1842200006.0
2005-05-30 20:48:00,107.993,108.016,107.951,107.985,1236100003.0
2005-05-30 20:49:00,107.978,108.002,107.947,107.962,1292900004.0
2005-05-30 20:50:00,107.963,108.008,107.933,107.996,1641000003.0
2005-05-30 20:51:00,107.998,108.009,107.964,107.975,836500009.0
2005-05-30 20:52:00,107.978,108.001,107.978,107.988,137299999.0
2005-05-30 20:53:00,107.985,108.007,107.971,108.001,1441599983.0
2005-05-30 20:54:00,107.984,107.998,107.963,107.987,576299998.0
2005-05-30 20:55:00,107.987,108.007,107.968,107.972,1567000016.0
2005-05-30 20:56:00,107.975,107.995,107.949,107.965,567800004.0
2005-05-30 20:57:00,107.979,108.009,107.969,107.97,1713300014.0
2005-05-30 21:01:00,107.985,108.008,107.966,107.998,1282200000.0
2005-05-30 21:02:00,107.988,107.999,107.98,107.985,699899999.0
2005-05-30 21:03:00,107.997,108.004,107.971,108.004,935500007.0
2005-05-30 21:04:00,108.016,108.016,107.974,108.014,633799997.0
2005-05-30 21:05:00,108.003,108.009,107.963,108.004,566800000.0
2005-05-30 21:06:00,107.989,108.003,107.968,107.98,911299998.0
2005-05-30 21:07:00,107.983,108.015,107.961,107.993,1215299999.0
2005-05-30 21:08:00,107.992,108.008,107.97,107.994,796900001.0
2005-05-30 21:09:00,107.983,108.0,107.955,107.972,301200000.0
2005-05-30 21:10:00,107.987,107.995,107.958,107.995,651600003.0
2005-05-30 21:11:00,108.007,108.008,107.981,107.999,216099996.0
2005-05-30 21:12:00,108.016,108.016,107.984,108.013,573999993.0
2005-05-30 21:13:00,108.001,108.018,107.982,108.007,615100002.0
2005-05-30 21:14:00,108.012,108.015,107.973,107.987,1778800012.0
2005-05-30 21:15:00,108.005,108.01,107.961,107.98,1664300004.0
2005-05-30 21:16:00,107.975,107.993,107.969,107.987,1104999993.0
2005-05-30 21:17:00,107.997,107.999,107.972,107.984,1748400013.0
2005-05-30 21:18:00,107.964,108.017,107.964,108.017,1421400006.0
2005-05-30 21:19:00,108.005,108.006,107.963,107.97,1431500000.0
2005-05-30 21:20:00,107.967,107.998,107.953,107.975,1304699998.0
2005-05-30 21:21:00,107.979,108.008,107.973,107.996,1341899997.0
2005-05-30 21:23:00,107.968,107.998,107.953,107.97,906400000.0
2005-05-30 21:24:00,107.982,107.999,107.959,107.988,1595400000.0
2005-05-30 21:25:00,107.986,107.991,107.952,107.986,1500700008.0
2005-05-30 21:26:00,107.987,107.997,107.957,107.986,999200005.0
2005-05-30 21:27:00,107.987,107.99,107.959,107.984,708000008.0
2005-05-30 21:28:00,107.978,107.988,107.964,107.988,327500004.0
2005-05-30 21:29:00,107.982,107.987,107.963,107.966,703200004.0
2005-05-30 21:30:00,107.99,107.999,107.968,107.988,891399992.0
2005-05-30 21:31:00,107.989,107.994,107.974,107.983,181800000.0
2005-05-30 21:32:00,107.993,107.998,107.963,107.967,865499995.0
2005-05-30 21:33:00,107.961,107.998,107.959,107.991,520500004.0
2005-05-30 21:34:00,107.992,107.997,107.969,107.988,419000001.0
2005-05-30 21:35:00,107.997,107.997,107.957,107.977,496299995.0
2005-05-30 21:36:00,107.988,107.992,107.966,107.984,652300000.0
2005-05-30 21:37:00,107.985,107.988,107.959,107.978,407100003.0
2005-05-30 21:38:00,107.986,107.986,107.97,107.984,362799995.0
2005-05-30 21:39:00,107.987,107.999,107.962,107.995,383099992.0
2005-05-30 21:40:00,107.99,107.994,107.945,107.983,668000000.0
2005-05-30 21:41:00,107.996,107.996,107.958,107.986,708300000.0
2005-05-30 21:42:00,107.988,107.992,107.95,107.982,867800004.0
2005-05-30 21:43:00,107.96,107.976,107.944,107.96,288399997.0
2005-05-30 21:44:00,107.967,107.984,107.956,107.975,1222100005.0
2005-05-30 21:45:00,107.973,107.973,107.936,107.964,644300003.0
2005-05-30 21:46:00,107.963,107.992,107.956,107.966,1195200009.0
2005-05-30 21:47:00,107.96,107.988,107.944,107.973,625099992.0
2005-05-30 21:48:00,107.982,107.995,107.96,107.98,909400009.0
2005-05-30 21:49:00,107.957,107.989,107.95,107.967,742600008.0
2005-05-30 21:50:00,107.975,107.987,107.962,107.967,271499996.0
2005-05-30 21:51:00,107.962,107.996,107.954,107.993,320600000.0
2005-05-30 21:52:00,107.998,107.999,107.967,107.972,163799999.0
2005-05-30 21:53:00,107.962,107.993,107.946,107.954,440199997.0
2005-05-30 21:54:00,107.965,107.987,107.939,107.973,682399999.0
2005-05-30 21:55:00,107.985,107.986,107.957,107.959,346000001.0
2005-05-30 21:56:00,107.964,107.988,107.944,107.965,432300001.0
2005-05-30 21:57:00,107.961,107.99,107.951,107.987,312200002.0
2005-05-30 21:58:00,107.975,107.982,107.959,107.97,235699995.0
2005-05-30 21:59:00,107.976,107.997,107.964,107.964,700699993.0
2005-05-30 22:00:00,107.959,107.975,107.936,107.975,905899992.0
2005-05-30 22:01:00,107.979,107.985,107.962,107.985,1223399997.0
2005-05-30 22:02:00,107.966,107.996,107.954,107.954,782399999.0
2005-05-30 22:03:00,107.98,107.994,107.973,107.988,246800002.0
2005-05-30 22:04:00,107.984,107.995,107.958,107.988,635000003.0
2005-05-30 22:05:00,107.983,107.995,107.965,107.974,149199998.0
2005-05-30 22:06:00,107.989,108.006,107.975,107.975,331100003.0
2005-05-30 22:07:00,107.967,108.002,107.967,108.0,136500002.0
2005-05-30 22:08:00,107.98,108.0,107.967,107.967,245500002.0
2005-05-30 22:09:00,107.971,107.998,107.961,107.998,221699999.0
2005-05-30 22:10:00,107.993,108.003,107.973,107.996,329699999.0
2005-05-30 22:11:00,107.985,108.001,107.965,107.972,472999998.0
2005-05-30 22:12:00,107.97,107.995,107.96,107.977,232399998.0
2005-05-30 22:13:00,107.968,108.002,107.965,108.0,473700005.0
2005-05-30 22:14:00,108.002,108.004,107.968,107.991,302300002.0
2005-05-30 22:15:00,107.99,108.0,107.976,107.997,288500001.0
2005-05-30 22:16:00,107.999,108.011,107.98,107.987,582899999.0
2005-05-30 22:17:00,107.983,108.002,107.979,107.997,321400001.0
2005-05-30 22:18:00,107.982,108.0,107.963,107.982,659900001.0
2005-05-30 22:19:00,107.977,108.0,107.955,108.0,357500007.0
2005-05-30 22:20:00,107.992,108.001,107.985,107.992,215100000.0
2005-05-30 22:21:00,107.985,107.998,107.975,107.998,162300001.0
2005-05-30 22:22:00,108.008,108.009,107.974,107.997,332300005.0
2005-05-30 22:23:00,107.993,107.997,107.972,107.997,194299998.0
2005-05-30 22:24:00,108.008,108.008,107.959,107.985,243599997.0
2005-05-30 22:25:00,107.99,108.003,107.967,107.989,261899997.0
2005-05-30 22:26:00,107.994,108.003,107.966,107.979,289699991.0
2005-05-30 22:27:00,107.985,107.995,107.975,107.98,983299995.0
2005-05-30 22:28:00,107.97,108.005,107.964,108.005,179100000.0
2005-05-30 22:29:00,108.003,108.004,107.966,107.966,167299999.0
2005-05-30 22:30:00,107.973,107.999,107.965,107.998,287799998.0
2005-05-30 22:31:00,108.002,108.004,107.959,107.959,198199997.0
2005-05-30 22:32:00,107.964,108.002,107.957,107.957,368900001.0
2005-05-30 22:33:00,107.969,107.998,107.96,107.975,678300008.0
2005-05-30 22:34:00,107.967,108.001,107.958,107.969,758900003.0
2005-05-30 22:35:00,107.98,107.995,107.957,107.977,353000003.0
2005-05-30 22:36:00,107.977,107.983,107.945,107.963,694000005.0
2005-05-30 22:37:00,107.968,107.985,107.953,107.956,227100004.0
2005-05-30 22:38:00,107.961,107.976,107.96,107.963,296800003.0
2005-05-30 22:39:00,107.972,107.985,107.965,107.965,388900002.0
2005-05-30 22:40:00,107.96,107.987,107.95,107.968,657600002.0
2005-05-30 22:41:00,107.969,107.991,107.959,107.979,241400004.0
2005-05-30 22:42:00,107.97,107.994,107.97,107.99,246700006.0
2005-05-30 22:43:00,107.981,107.992,107.969,107.978,261500001.0
2005-05-30 22:44:00,107.975,107.997,107.971,107.991,123899999.0
2005-05-30 22:45:00,107.975,107.987,107.96,107.983,415199998.0
2005-05-30 22:46:00,107.99,107.991,107.946,107.976,437700001.0
2005-05-30 22:47:00,107.985,107.995,107.965,107.986,177099999.0
2005-05-30 22:48:00,107.989,107.996,107.955,107.972,272599997.0
2005-05-30 22:49:00,107.981,107.981,107.964,107.964,262500001.0
2005-05-30 22:50:00,107.975,107.989,107.95,107.958,304500004.0
2005-05-30 22:51:00,107.97,107.985,107.955,107.973,193300003.0
2005-05-30 22:52:00,107.96,107.99,107.95,107.952,359500009.0
2005-05-30 22:53:00,107.983,108.003,107.961,107.966,473399996.0
2005-05-30 22:54:00,107.953,107.993,107.95,107.99,330399997.0
2005-05-30 22:55:00,107.99,107.999,107.966,107.975,432599996.0
2005-05-30 22:56:00,107.98,107.99,107.958,107.958,302500001.0
2005-05-30 22:57:00,107.958,107.999,107.958,107.994,552199998.0
2005-05-30 22:58:00,107.985,107.998,107.973,107.991,261300002.0
2005-05-30 22:59:00,107.972,108.008,107.961,107.961,242099998.0
2005-05-30 23:00:00,107.988,108.004,107.973,107.996,275899994.0
2005-05-30 23:01:00,107.99,107.994,107.959,107.99,317800000.0
2005-05-30 23:02:00,107.987,107.995,107.958,107.967,237700003.0
2005-05-30 23:03:00,107.977,107.991,107.967,107.967,284100002.0
2005-05-30 23:04:00,107.985,107.997,107.964,107.964,286200000.0
2005-05-30 23:05:00,108.0,108.007,107.976,107.976,237400002.0
2005-05-30 23:06:00,107.972,108.008,107.971,107.976,197900002.0
2005-05-30 23:07:00,107.965,108.01,107.964,107.982,304100000.0
2005-05-30 23:08:00,107.973,108.007,107.968,107.99,280600004.0
2005-05-30 23:09:00,107.983,107.997,107.973,107.997,115600000.0
2005-05-30 23:10:00,107.997,108.002,107.978,107.982,165900002.0
2005-05-30 23:11:00,107.987,108.017,107.987,108.01,255599998.0
2005-05-30 23:12:00,107.994,108.006,107.978,107.985,319500003.0
2005-05-30 23:13:00,107.988,108.002,107.984,107.985,263400001.0
2005-05-30 23:14:00,107.987,108.005,107.974,107.977,236100001.0
2005-05-30 23:15:00,107.987,108.003,107.972,107.976,261799996.0
2005-05-30 23:16:00,107.972,108.006,107.972,107.986,276200002.0
2005-05-30 23:17:00,107.987,108.001,107.964,107.964,215299997.0
2005-05-30 23:18:00,107.982,108.003,107.973,107.985,180700002.0
2005-05-30 23:19:00,107.98,108.004,107.98,107.988,237599996.0
2005-05-30 23:20:00,107.973,108.001,107.965,107.991,166700001.0
2005-05-30 23:21:00,107.978,108.008,107.975,107.986,223300005.0
2005-05-30 23:22:00,108.0,108.015,107.98,107.98,358799995.0
2005-05-30 23:23:00,107.972,108.01,107.966,107.983,252499995.0
2005-05-30 23:24:00,107.998,108.007,107.98,107.986,154200001.0
2005-05-30 23:25:00,107.972,107.997,107.971,107.989,315199995.0
2005-05-30 23:26:00,107.985,108.0,107.965,107.992,407700010.0
2005-05-30 23:27:00,107.98,108.002,107.964,107.998,191900002.0
2005-05-30 23:28:00,107.995,108.001,107.978,107.988,264200003.0
2005-05-30 23:29:00,107.99,108.0,107.964,107.964,71200000.0
2005-05-30 23:30:00,107.993,108.005,107.982,108.005,271700002.0
2005-05-30 23:31:00,108.018,108.018,107.982,108.007,202999996.0
2005-05-30 23:32:00,108.01,108.011,107.981,107.992,221100005.0
2005-05-30 23:33:00,108.017,108.017,107.98,107.98,134900005.0
2005-05-30 23:34:00,108.002,108.017,107.986,108.017,259299995.0
2005-05-30 23:35:00,108.014,108.019,107.992,107.992,203999998.0
2005-05-30 23:36:00,107.975,108.007,107.966,107.989,267999998.0
2005-05-30 23:37:00,107.965,107.991,107.961,107.991,298100000.0
2005-05-30 23:38:00,107.98,108.003,107.968,107.998,215299998.0
2005-05-30 23:39:00,107.99,108.001,107.977,107.986,306300006.0
2005-05-30 23:40:00,107.985,108.017,107.983,107.983,374599994.0
2005-05-30 23:41:00,107.997,108.011,107.974,108.01,329400002.0
2005-05-30 23:42:00,108.009,108.024,107.986,108.024,338100002.0
2005-05-30 23:43:00,108.013,108.014,107.999,108.01,97999999.0
2005-05-30 23:44:00,108.022,108.026,107.994,107.997,293200007.0
2005-05-30 23:45:00,108.028,108.028,107.975,107.975,394000005.0
2005-05-30 23:46:00,108.008,108.014,107.994,107.995,204600002.0
2005-05-30 23:47:00,107.997,108.019,107.982,108.019,194899998.0
2005-05-30 23:48:00,108.002,108.007,107.967,107.983,352499998.0
2005-05-30 23:49:00,108.005,108.011,107.988,107.992,307099998.0
2005-05-30 23:50:00,107.994,108.011,107.981,107.982,299700001.0
2005-05-30 23:51:00,107.975,108.008,107.975,108.008,176299999.0
2005-05-30 23:52:00,108.01,108.01,107.987,107.999,111200001.0
2005-05-30 23:53:00,107.965,107.989,107.891,107.973,133800004.0
2005-05-30 23:54:00,107.972,108.009,107.971,107.984,183299997.0
2005-05-30 23:55:00,107.99,108.0,107.978,107.978,185799995.0
2005-05-30 23:56:00,107.968,107.968,107.957,107.96,361300001.0
2005-05-30 23:57:00,107.994,108.006,107.965,107.967,258499998.0
2005-05-30 23:58:00,107.973,107.987,107.967,107.975,268600000.0
2005-05-30 23:59:00,107.99,107.994,107.962,107.962,269299998.0
2005-05-31 00:00:00,107.975,107.999,107.96,107.981,158699999.0
2005-05-31 00:01:00,108.0,108.008,107.982,108.008,511999993.0
2005-05-31 00:02:00,107.975,107.988,107.969,107.983,128900000.0
2005-05-31 00:03:00,107.987,107.987,107.969,107.975,176500000.0
2005-05-31 00:04:00,107.969,107.977,107.966,107.97,344599996.0
2005-05-31 00:05:00,107.963,107.972,107.956,107.972,205999997.0
2005-05-31 00:06:00,107.975,107.987,107.956,107.986,175500002.0
2005-05-31 00:07:00,107.956,107.963,107.955,107.963,107499998.0
2005-05-31 00:08:00,107.958,107.976,107.948,107.957,477600002.0
2005-05-31 00:09:00,107.957,107.971,107.936,107.954,352000000.0
2005-05-31 00:10:00,107.965,107.975,107.941,107.959,161200002.0
2005-05-31 00:11:00,107.985,107.989,107.943,107.943,244300001.0
2005-05-31 00:12:00,107.96,107.968,107.942,107.942,174599997.0
2005-05-31 00:13:00,107.945,107.989,107.942,107.985,191800003.0
2005-05-31 00:14:00,107.987,107.987,107.949,107.95,342500005.0
2005-05-31 00:15:00,107.96,107.987,107.955,107.985,200100003.0
2005-05-31 00:16:00,107.981,107.99,107.964,107.965,255299997.0
2005-05-31 00:17:00,107.942,107.951,107.941,107.941,216000003.0
2005-05-31 00:18:00,107.942,107.986,107.936,107.983,228300005.0
2005-05-31 00:19:00,107.979,107.979,107.938,107.945,211800005.0
2005-05-31 00:20:00,107.972,107.978,107.957,107.96,192899996.0
2005-05-31 00:21:00,107.982,107.986,107.943,107.954,276199999.0
2005-05-31 00:22:00,107.981,107.984,107.949,107.965,300699998.0
2005-05-31 00:23:00,107.942,107.973,107.941,107.949,224799997.0
2005-05-31 00:24:00,107.935,107.972,107.931,107.945,465799995.0
2005-05-31 00:25:00,107.952,107.974,107.939,107.939,274700003.0
2005-05-31 00:26:00,107.967,107.975,107.944,107.944,139100000.0
2005-05-31 00:27:00,107.969,107.969,107.929,107.929,166400004.0
2005-05-31 00:28:00,107.929,107.963,107.929,107.934,194100006.0
2005-05-31 00:29:00,107.935,107.947,107.925,107.939,326599998.0
2005-05-31 00:30:00,107.972,107.98,107.936,107.957,359400002.0
2005-05-31 00:31:00,107.942,107.964,107.935,107.948,262499994.0
2005-05-31 00:32:00,107.983,107.983,107.957,107.962,240600002.0
2005-05-31 00:33:00,107.98,107.98,107.945,107.96,203900000.0
2005-05-31 00:34:00,107.975,107.979,107.946,107.963,238400000.0
2005-05-31 00:35:00,107.952,107.961,107.937,107.945,372900001.0
2005-05-31 00:36:00,107.956,107.966,107.947,107.947,220900001.0
2005-05-31 00:37:00,107.945,107.945,107.933,107.94,292000005.0
2005-05-31 00:38:00,107.919,107.958,107.917,107.933,234400003.0
2005-05-31 00:39:00,107.923,107.931,107.919,107.919,139100002.0
2005-05-31 00:40:00,107.915,107.929,107.906,107.918,260299998.0
2005-05-31 00:41:00,107.928,107.957,107.928,107.955,239600003.0
2005-05-31 00:42:00,107.927,107.941,107.905,107.905,333800001.0
2005-05-31 00:43:00,107.918,107.941,107.905,107.913,351599998.0
2005-05-31 00:44:00,107.91,107.93,107.905,107.905,195500001.0
2005-05-31 00:45:00,107.905,107.905,107.898,107.9,250199997.0
2005-05-31 00:46:00,107.92,107.949,107.92,107.924,252399996.0
2005-05-31 00:47:00,107.93,107.943,107.924,107.943,317999999.0
2005-05-31 00:48:00,107.937,107.96,107.937,107.958,145900000.0
2005-05-31 00:49:00,107.929,107.959,107.929,107.942,105200001.0
2005-05-31 00:50:00,107.948,107.974,107.948,107.956,173399998.0
2005-05-31 00:51:00,107.945,107.975,107.945,107.97,190199994.0
2005-05-31 00:52:00,107.972,107.975,107.951,107.951,413399995.0
2005-05-31 00:53:00,107.948,107.963,107.944,107.959,150900001.0
2005-05-31 00:54:00,107.97,107.985,107.961,107.961,190200004.0
2005-05-31 00:55:00,107.952,107.972,107.952,107.972,143000002.0
2005-05-31 00:56:00,107.957,107.97,107.938,107.938,237200001.0
2005-05-31 00:57:00,107.945,107.955,107.945,107.95,191600000.0
2005-05-31 00:58:00,107.965,107.976,107.946,107.952,241100000.0
2005-05-31 00:59:00,107.952,107.987,107.946,107.986,260099997.0
2005-05-31 01:00:00,107.97,107.983,107.956,107.956,330199997.0
2005-05-31 01:01:00,107.955,107.955,107.945,107.952,145699997.0
2005-05-31 01:02:00,107.946,107.984,107.936,107.981,182800001.0
2005-05-31 01:03:00,107.937,107.954,107.935,107.942,165000000.0
2005-05-31 01:04:00,107.948,107.955,107.934,107.934,253200000.0
2005-05-31 01:05:00,107.962,107.969,107.938,107.944,264999999.0
2005-05-31 01:06:00,107.962,107.97,107.936,107.942,309100002.0
2005-05-31 01:07:00,107.96,107.983,107.944,107.944,164199997.0
2005-05-31 01:08:00,107.931,107.943,107.913,107.943,343599993.0
2005-05-31 01:09:00,107.945,107.945,107.94,107.94,203599999.0
2005-05-31 01:10:00,107.96,107.986,107.954,107.97,274999999.0
2005-05-31 01:11:00,107.975,107.987,107.969,107.969,142500002.0
2005-05-31 01:12:00,107.955,107.966,107.951,107.958,237800000.0
2005-05-31 01:13:00,107.963,107.976,107.958,107.962,376100001.0
2005-05-31 01:14:00,107.958,107.977,107.952,107.96,250900004.0
2005-05-31 01:15:00,107.954,107.983,107.95,107.983,215300003.0
2005-05-31 01:16:00,107.963,107.977,107.957,107.971,204200000.0
2005-05-31 01:17:00,107.963,107.99,107.942,107.99,276600000.0
2005-05-31 01:18:00,107.958,107.962,107.953,107.957,241399997.0
2005-05-31 01:19:00,107.964,107.982,107.951,107.974,303299997.0
2005-05-31 01:20:00,107.988,108.0,107.973,107.973,334600002.0
2005-05-31 01:21:00,107.963,107.999,107.963,107.975,219399998.0
2005-05-31 01:22:00,107.973,107.991,107.965,107.979,335100002.0
2005-05-31 01:23:00,107.995,108.006,107.976,107.977,257300003.0
2005-05-31 01:24:00,108.002,108.006,107.995,107.995,290299999.0
2005-05-31 01:25:00,107.985,107.996,107.978,107.99,140600000.0
2005-05-31 01:26:00,107.982,107.997,107.976,107.986,193899999.0
2005-05-31 01:27:00,107.99,107.996,107.976,107.984,222399999.0
2005-05-31 01:28:00,107.983,108.013,107.981,108.003,255800001.0
2005-05-31 01:29:00,107.993,108.017,107.993,108.011,242400005.0
2005-05-31 01:30:00,107.98,107.98,107.956,107.956,51300001.0
2005-05-31 01:31:00,107.938,107.938,107.909,107.915,227599997.0
2005-05-31 01:32:00,107.916,107.945,107.916,107.931,191899999.0
2005-05-31 01:33:00,107.915,107.915,107.908,107.915,309600003.0
2005-05-31 01:34:00,107.927,107.94,107.912,107.937,364100000.0
2005-05-31 01:35:00,107.922,107.956,107.922,107.94,212399998.0
2005-05-31 01:36:00,107.943,107.957,107.931,107.931,159599998.0
2005-05-31 01:37:00,107.927,107.937,107.9,107.9,209099999.0
2005-05-31 01:38:00,107.937,107.937,107.91,107.927,208200003.0
2005-05-31 01:39:00,107.91,107.946,107.91,107.946,128600000.0
2005-05-31 01:40:00,107.908,107.94,107.908,107.928,404700001.0
2005-05-31 01:41:00,107.938,107.939,107.907,107.907,144200004.0
2005-05-31 01:42:00,107.901,107.926,107.898,107.925,399200002.0
2005-05-31 01:43:00,107.913,107.932,107.904,107.918,222900001.0
2005-05-31 01:44:00,107.92,107.945,107.911,107.94,199199996.0
2005-05-31 01:45:00,107.912,107.921,107.891,107.903,284999998.0
2005-05-31 01:46:00,107.918,107.926,107.903,107.913,243199998.0
2005-05-31 01:47:00,107.917,107.927,107.901,107.916,138000000.0
2005-05-31 01:48:00,107.893,107.895,107.888,107.892,229799998.0
2005-05-31 01:49:00,107.887,107.887,107.876,107.886,91900000.0
2005-05-31 01:50:00,107.879,107.909,107.879,107.893,179900000.0
2005-05-31 01:51:00,107.882,107.899,107.872,107.888,200000003.0
2005-05-31 01:52:00,107.885,107.897,107.874,107.874,257900000.0
2005-05-31 01:53:00,107.892,107.898,107.87,107.882,188000001.0
2005-05-31 01:54:00,107.88,107.897,107.873,107.884,208599995.0
2005-05-31 01:55:00,107.884,107.908,107.883,107.89,166199996.0
2005-05-31 01:56:00,107.878,107.908,107.875,107.897,408499997.0
2005-05-31 01:57:00,107.874,107.904,107.874,107.904,182200001.0
2005-05-31 01:58:00,107.9,107.903,107.86,107.86,179200003.0
2005-05-31 01:59:00,107.873,107.914,107.873,107.897,144400000.0
2005-05-31 02:00:00,107.896,107.917,107.875,107.909,199300002.0
2005-05-31 02:01:00,107.895,107.916,107.895,107.914,300400000.0
2005-05-31 02:02:00,107.895,107.94,107.895,107.94,289399997.0
2005-05-31 02:03:00,107.935,107.961,107.927,107.937,346900000.0
2005-05-31 02:04:00,107.928,107.969,107.926,107.963,300200005.0
2005-05-31 02:05:00,107.975,107.984,107.962,107.975,215099999.0
2005-05-31 02:06:00,107.99,107.99,107.96,107.964,156499997.0
2005-05-31 02:07:00,107.973,107.998,107.973,107.998,211200001.0
2005-05-31 02:08:00,107.997,107.999,107.988,107.988,267099999.0
2005-05-31 02:09:00,107.99,108.006,107.985,107.992,162299998.0
2005-05-31 02:10:00,107.98,107.996,107.978,107.996,318800005.0
2005-05-31 02:11:00,107.99,108.003,107.985,107.988,98600002.0
2005-05-31 02:12:00,107.997,108.01,107.986,108.009,211600000.0
2005-05-31 02:13:00,107.995,108.023,107.993,107.993,511199993.0
2005-05-31 02:14:00,107.983,108.009,107.975,107.99,361299999.0
2005-05-31 02:15:00,108.022,108.026,107.985,107.987,258500007.0
2005-05-31 02:16:00,108.015,108.023,108.006,108.016,218899997.0
2005-05-31 02:17:00,108.003,108.019,107.994,108.008,330799999.0
2005-05-31 02:18:00,107.996,108.013,107.989,108.013,120999996.0
2005-05-31 02:19:00,108.021,108.031,107.995,107.995,240199998.0
2005-05-31 02:20:00,107.993,108.005,107.978,108.005,99099998.0
2005-05-31 02:21:00,108.007,108.033,108.007,108.021,316099999.0
2005-05-31 02:22:00,108.025,108.027,108.004,108.012,191199997.0
2005-05-31 02:23:00,108.013,108.04,108.008,108.03,258899999.0
2005-05-31 02:24:00,108.023,108.045,108.018,108.04,236299997.0
2005-05-31 02:25:00,108.027,108.046,108.024,108.032,126100002.0
2005-05-31 02:26:00,108.028,108.036,108.014,108.015,249000002.0
2005-05-31 02:27:00,108.028,108.036,108.013,108.03,322999999.0
2005-05-31 02:28:00,108.021,108.021,108.003,108.003,174699999.0
2005-05-31 02:29:00,108.047,108.047,108.009,108.009,199500001.0
2005-05-31 02:30:00,108.004,108.02,107.975,108.005,241500003.0
2005-05-31 02:31:00,108.008,108.025,107.998,108.01,269299995.0
2005-05-31 02:32:00,108.002,108.011,107.989,108.01,413799994.0
2005-05-31 02:33:00,107.984,107.996,107.977,107.991,283200001.0
2005-05-31 02:34:00,108.0,108.004,107.965,107.99,170999996.0
2005-05-31 02:35:00,107.993,108.008,107.983,108.003,277500000.0
2005-05-31 02:36:00,107.998,107.998,107.976,107.984,112500001.0
2005-05-31 02:37:00,107.979,107.99,107.977,107.982,215799999.0
2005-05-31 02:38:00,107.99,108.001,107.973,107.981,150399998.0
2005-05-31 02:39:00,107.984,108.002,107.984,108.002,122200002.0
2005-05-31 02:40:00,108.019,108.043,108.01,108.039,330599996.0
2005-05-31 02:41:00,108.025,108.039,108.012,108.012,259300002.0
2005-05-31 02:42:00,107.995,108.009,107.995,108.006,256899999.0
2005-05-31 02:43:00,108.01,108.026,108.0,108.013,247200001.0
2005-05-31 02:44:00,108.012,108.048,108.012,108.048,165000001.0
2005-05-31 02:45:00,108.027,108.052,108.027,108.051,360199998.0
2005-05-31 02:46:00,108.06,108.067,108.052,108.052,277800002.0
2005-05-31 02:47:00,108.046,108.063,108.046,108.063,323999993.0
2005-05-31 02:48:00,108.078,108.087,108.054,108.054,216799998.0
2005-05-31 02:49:00,108.06,108.07,108.06,108.066,75699999.0
2005-05-31 02:50:00,108.066,108.066,108.048,108.062,241800003.0
2005-05-31 02:51:00,108.067,108.097,108.067,108.09,269899998.0
2005-05-31 02:52:00,108.05,108.069,108.039,108.042,306800003.0
2005-05-31 02:53:00,108.048,108.066,108.048,108.05,260500003.0
2005-05-31 02:54:00,108.051,108.089,108.051,108.062,187600004.0
2005-05-31 02:55:00,108.068,108.106,108.068,108.106,124799998.0
2005-05-31 02:56:00,108.092,108.106,108.062,108.062,225200004.0
2005-05-31 02:57:00,108.082,108.087,108.042,108.047,170899998.0
2005-05-31 02:58:00,108.06,108.06,108.048,108.048,196399998.0
2005-05-31 02:59:00,108.053,108.055,108.043,108.055,317100001.0
2005-05-31 03:00:00,108.055,108.066,108.054,108.066,293500006.0
2005-05-31 03:01:00,108.083,108.095,108.074,108.09,285199998.0
2005-05-31 03:02:00,108.087,108.111,108.081,108.111,182100001.0
2005-05-31 03:03:00,108.114,108.126,108.112,108.114,237999997.0
2005-05-31 03:04:00,108.13,108.14,108.088,108.104,231699996.0
2005-05-31 03:05:00,108.095,108.095,108.085,108.085,213500008.0
2005-05-31 03:06:00,108.098,108.119,108.09,108.111,304299992.0
2005-05-31 03:07:00,108.095,108.14,108.095,108.14,256099998.0
2005-05-31 03:08:00,108.152,108.202,108.152,108.188,354400000.0
2005-05-31 03:09:00,108.182,108.193,108.168,108.171,163500003.0
2005-05-31 03:10:00,108.168,108.17,108.164,108.17,250999999.0
2005-05-31 03:11:00,108.16,108.16,108.125,108.137,114599997.0
2005-05-31 03:12:00,108.14,108.156,108.14,108.143,209699995.0
2005-05-31 03:13:00,108.141,108.141,108.116,108.127,366600009.0
2005-05-31 03:14:00,108.124,108.134,108.111,108.111,101299999.0
2005-05-31 03:15:00,108.105,108.11,108.088,108.091,223500005.0
2005-05-31 03:16:00,108.085,108.104,108.085,108.091,132600000.0
2005-05-31 03:17:00,108.076,108.099,108.061,108.099,298600003.0
2005-05-31 03:18:00,108.099,108.099,108.016,108.016,203299996.0
2005-05-31 03:19:00,108.01,108.023,107.991,108.023,286900001.0
2005-05-31 03:20:00,108.053,108.071,108.033,108.071,201100003.0
2005-05-31 03:21:00,108.092,108.137,108.092,108.137,90000000.0
2005-05-31 03:22:00,108.13,108.133,108.106,108.121,209600001.0
2005-05-31 03:23:00,108.132,108.182,108.132,108.17,319799995.0
2005-05-31 03:24:00,108.18,108.194,108.124,108.124,210800006.0
2005-05-31 03:25:00,108.122,108.15,108.122,108.145,234900006.0
2005-05-31 03:26:00,108.172,108.184,108.172,108.18,147400000.0
2005-05-31 03:27:00,108.172,108.179,108.152,108.161,343899994.0
2005-05-31 03:28:00,108.158,108.166,108.123,108.123,221699997.0
2005-05-31 03:29:00,108.11,108.135,108.1,108.135,156200007.0
2005-05-31 03:30:00,108.145,108.17,108.145,108.17,240499994.0
2005-05-31 03:31:00,108.178,108.213,108.178,108.213,211199999.0
2005-05-31 03:32:00,108.218,108.228,108.212,108.225,126699999.0
2005-05-31 03:33:00,108.23,108.26,108.23,108.257,210300002.0
2005-05-31 03:34:00,108.26,108.26,108.237,108.256,106699998.0
2005-05-31 03:35:00,108.233,108.233,108.209,108.213,187900003.0
2005-05-31 03:36:00,108.215,108.24,108.215,108.224,212799996.0
2005-05-31 03:37:00,108.213,108.232,108.206,108.22,188900001.0
2005-05-31 03:38:00,108.217,108.221,108.195,108.195,208199999.0
2005-05-31 03:39:00,108.177,108.201,108.168,108.198,252099995.0
2005-05-31 03:40:00,108.192,108.256,108.187,108.255,263399999.0
2005-05-31 03:41:00,108.235,108.243,108.214,108.228,196199995.0
2005-05-31 03:42:00,108.209,108.219,108.191,108.199,286400003.0
2005-05-31 03:43:00,108.213,108.229,108.205,108.207,177700002.0
2005-05-31 03:44:00,108.217,108.232,108.213,108.213,198800002.0
2005-05-31 03:45:00,108.23,108.253,108.216,108.248,126799998.0
2005-05-31 03:46:00,108.216,108.216,108.183,108.183,208800003.0
2005-05-31 03:47:00,108.192,108.199,108.147,108.147,115799999.0
2005-05-31 03:48:00,108.147,108.165,108.147,108.165,227900000.0
2005-05-31 03:49:00,108.185,108.213,108.185,108.213,278700001.0
2005-05-31 03:50:00,108.208,108.237,108.201,108.217,289000001.0
2005-05-31 03:51:00,108.21,108.222,108.207,108.222,257999993.0
2005-05-31 03:52:00,108.222,108.222,108.209,108.209,285100002.0
2005-05-31 03:53:00,108.208,108.227,108.207,108.214,148400005.0
2005-05-31 03:54:00,108.205,108.217,108.205,108.217,255199996.0
2005-05-31 03:55:00,108.23,108.239,108.207,108.21,221100005.0
2005-05-31 03:56:00,108.22,108.239,108.208,108.215,269900004.0
2005-05-31 03:57:00,108.208,108.221,108.208,108.215,285200001.0
2005-05-31 03:58:00,108.201,108.227,108.201,108.218,317800004.0
2005-05-31 03:59:00,108.245,108.25,108.209,108.209,270599994.0
2005-05-31 04:00:00,108.21,108.222,108.203,108.205,235000005.0
2005-05-31 04:01:00,108.23,108.245,108.215,108.23,374199999.0
2005-05-31 04:02:00,108.247,108.263,108.227,108.235,283800004.0
2005-05-31 04:03:00,108.227,108.227,108.208,108.214,278100002.0
2005-05-31 04:04:00,108.22,108.221,108.185,108.195,284099999.0
2005-05-31 04:05:00,108.202,108.221,108.202,108.212,258599997.0
2005-05-31 04:06:00,108.216,108.217,108.182,108.182,250800000.0
2005-05-31 04:07:00,108.174,108.19,108.166,108.187,332099998.0
2005-05-31 04:08:00,108.185,108.185,108.166,108.182,353899995.0
2005-05-31 04:09:00,108.183,108.187,108.179,108.179,303299997.0
2005-05-31 04:10:00,108.195,108.2,108.173,108.194,221200005.0
2005-05-31 04:11:00,108.168,108.183,108.167,108.175,271400003.0
2005-05-31 04:12:00,108.199,108.225,108.197,108.197,228499997.0
2005-05-31 04:13:00,108.194,108.208,108.194,108.2,309500001.0
2005-05-31 04:14:00,108.202,108.211,108.195,108.202,111700000.0
2005-05-31 04:15:00,108.205,108.221,108.193,108.221,345900009.0
2005-05-31 04:16:00,108.248,108.248,108.209,108.213,268500000.0
2005-05-31 04:17:00,108.212,108.239,108.203,108.203,198799996.0
2005-05-31 04:18:00,108.198,108.212,108.174,108.184,231500004.0
2005-05-31 04:19:00,108.183,108.226,108.174,108.226,158100000.0
2005-05-31 04:20:00,108.18,108.201,108.172,108.183,211599996.0
2005-05-31 04:21:00,108.185,108.196,108.165,108.181,272199995.0
2005-05-31 04:22:00,108.183,108.197,108.175,108.19,308500001.0
2005-05-31 04:23:00,108.175,108.202,108.17,108.196,255300007.0
2005-05-31 04:24:00,108.158,108.182,108.158,108.182,396299999.0
2005-05-31 04:25:00,108.181,108.184,108.174,108.183,166700003.0
2005-05-31 04:26:00,108.199,108.21,108.173,108.183,338899994.0
2005-05-31 04:27:00,108.193,108.213,108.184,108.184,426100006.0
2005-05-31 04:28:00,108.216,108.219,108.172,108.175,266500003.0
2005-05-31 04:29:00,108.183,108.192,108.171,108.181,162499995.0
2005-05-31 04:30:00,108.175,108.187,108.157,108.166,106699999.0
2005-05-31 04:31:00,108.177,108.189,108.169,108.179,100799999.0
2005-05-31 04:32:00,108.158,108.19,108.158,108.167,227399999.0
2005-05-31 04:33:00,108.17,108.188,108.159,108.164,165000001.0
2005-05-31 04:34:00,108.15,108.15,108.137,108.145,222900004.0
2005-05-31 04:35:00,108.138,108.14,108.127,108.13,170100000.0
2005-05-31 04:36:00,108.144,108.164,108.132,108.132,128200000.0
2005-05-31 04:37:00,108.118,108.127,108.113,108.12,226899995.0
2005-05-31 04:38:00,108.135,108.145,108.116,108.131,257699996.0
2005-05-31 04:39:00,108.135,108.144,108.121,108.123,183000004.0
2005-05-31 04:40:00,108.13,108.15,108.13,108.136,182600001.0
2005-05-31 04:41:00,108.122,108.153,108.122,108.153,174499997.0
2005-05-31 04:42:00,108.131,108.142,108.108,108.141,195099997.0
2005-05-31 04:43:00,108.143,108.163,108.134,108.147,216799997.0
2005-05-31 04:44:00,108.118,108.161,108.117,108.161,267899996.0
2005-05-31 04:45:00,108.127,108.133,108.118,108.118,259000000.0
2005-05-31 04:46:00,108.11,108.134,108.105,108.105,285399997.0
2005-05-31 04:47:00,108.102,108.111,108.095,108.111,249700005.0
2005-05-31 04:48:00,108.119,108.126,108.109,108.109,158500001.0
2005-05-31 04:49:00,108.109,108.131,108.109,108.113,207400001.0
2005-05-31 04:50:00,108.12,108.15,108.12,108.129,214400006.0
2005-05-31 04:51:00,108.132,108.139,108.103,108.129,285099994.0
2005-05-31 04:52:00,108.123,108.138,108.121,108.131,164400000.0
2005-05-31 04:53:00,108.133,108.144,108.12,108.12,161499997.0
2005-05-31 04:54:00,108.118,108.155,108.106,108.141,250499999.0
2005-05-31 04:55:00,108.138,108.138,108.092,108.097,245099998.0
2005-05-31 04:56:00,108.1,108.105,108.085,108.088,84600002.0
2005-05-31 04:57:00,108.095,108.121,108.095,108.101,144900003.0
2005-05-31 04:58:00,108.128,108.134,108.1,108.1,342699998.0
2005-05-31 04:59:00,108.09,108.111,108.085,108.088,205099995.0
2005-05-31 05:00:00,108.08,108.109,108.074,108.082,317599999.0
2005-05-31 05:01:00,108.042,108.042,107.994,108.002,75299999.0
2005-05-31 05:02:00,108.0,108.029,108.0,108.029,161500000.0
2005-05-31 05:03:00,108.049,108.053,108.01,108.026,380100005.0
2005-05-31 05:04:00,108.048,108.054,108.031,108.042,141800000.0
2005-05-31 05:05:00,108.041,108.058,108.041,108.048,260100001.0
2005-05-31 05:06:00,108.057,108.1,108.057,108.066,305900000.0
2005-05-31 05:07:00,108.082,108.084,108.06,108.065,292399999.0
2005-05-31 05:08:00,108.087,108.087,108.061,108.065,410800000.0
2005-05-31 05:09:00,108.058,108.07,108.052,108.057,294700003.0
2005-05-31 05:10:00,108.066,108.099,108.066,108.075,172500000.0
2005-05-31 05:11:00,108.088,108.09,108.064,108.075,234699999.0
2005-05-31 05:12:00,108.08,108.096,108.054,108.065,290599993.0
2005-05-31 05:13:00,108.085,108.102,108.085,108.09,53000001.0
2005-05-31 05:14:00,108.072,108.107,108.066,108.106,238200001.0
2005-05-31 05:15:00,108.078,108.103,108.078,108.085,232800001.0
2005-05-31 05:16:00,108.092,108.097,108.063,108.075,308900001.0
2005-05-31 05:17:00,108.07,108.094,108.061,108.075,73700001.0
2005-05-31 05:18:00,108.077,108.091,108.068,108.082,176000002.0
2005-05-31 05:19:00,108.092,108.105,108.083,108.083,292200006.0
2005-05-31 05:20:00,108.119,108.119,108.086,108.089,254300000.0
2005-05-31 05:21:00,108.078,108.109,108.074,108.096,350999998.0
2005-05-31 05:22:00,108.087,108.095,108.063,108.09,233699998.0
2005-05-31 05:23:00,108.077,108.085,108.047,108.078,268200002.0
2005-05-31 05:24:00,108.085,108.088,108.072,108.072,144199999.0
2005-05-31 05:25:00,108.063,108.085,108.058,108.058,352400000.0
2005-05-31 05:26:00,108.065,108.087,108.065,108.07,218599999.0
2005-05-31 05:27:00,108.085,108.095,108.07,108.079,305200001.0
2005-05-31 05:28:00,108.07,108.094,108.07,108.079,226700002.0
2005-05-31 05:29:00,108.055,108.086,108.054,108.061,277599998.0
2005-05-31 05:30:00,108.057,108.101,108.057,108.097,239199996.0
2005-05-31 05:31:00,108.069,108.078,108.062,108.062,361800003.0
2005-05-31 05:32:00,108.055,108.084,108.055,108.075,300700005.0
2005-05-31 05:33:00,108.07,108.085,108.062,108.085,408100003.0
2005-05-31 05:34:00,108.071,108.106,108.067,108.067,481900003.0
2005-05-31 05:35:00,108.074,108.077,108.061,108.062,237600003.0
2005-05-31 05:36:00,108.07,108.102,108.07,108.09,265000005.0
2005-05-31 05:37:00,108.093,108.105,108.073,108.073,209099998.0
2005-05-31 05:38:00,108.098,108.1,108.073,108.089,291100001.0
2005-05-31 05:39:00,108.08,108.098,108.07,108.08,284800001.0
2005-05-31 05:40:00,108.073,108.106,108.068,108.106,250199996.0
2005-05-31 05:41:00,108.075,108.092,108.068,108.088,345499995.0
2005-05-31 05:42:00,108.067,108.104,108.061,108.1,249099995.0
2005-05-31 05:43:00,108.077,108.082,108.074,108.077,239699999.0
2005-05-31 05:44:00,108.072,108.073,108.045,108.045,87100000.0
2005-05-31 05:45:00,108.057,108.078,108.057,108.077,230399994.0
2005-05-31 05:46:00,108.072,108.082,108.054,108.064,382200006.0
2005-05-31 05:47:00,108.04,108.043,108.036,108.043,266099999.0
2005-05-31 05:48:00,108.042,108.062,108.03,108.03,296999996.0
2005-05-31 05:49:00,108.037,108.061,108.033,108.057,324300006.0
2005-05-31 05:50:00,108.072,108.082,108.053,108.053,278800008.0
2005-05-31 05:51:00,108.05,108.055,108.036,108.041,208100003.0
2005-05-31 05:52:00,108.047,108.054,108.043,108.043,224500000.0
2005-05-31 05:53:00,108.058,108.071,108.058,108.062,155600001.0
2005-05-31 05:54:00,108.063,108.071,108.062,108.067,335100004.0
2005-05-31 05:55:00,108.062,108.093,108.056,108.07,262699998.0
2005-05-31 05:56:00,108.06,108.09,108.052,108.083,218899995.0
2005-05-31 05:57:00,108.059,108.059,108.052,108.052,224999998.0
2005-05-31 05:58:00,108.068,108.079,108.049,108.049,460500005.0
2005-05-31 05:59:00,108.058,108.066,108.052,108.061,272799998.0
2005-05-31 06:00:00,108.055,108.067,108.049,108.054,163900000.0
2005-05-31 06:01:00,108.057,108.076,108.043,108.06,325300004.0
2005-05-31 06:02:00,108.065,108.078,108.056,108.071,183499998.0
2005-05-31 06:03:00,108.075,108.084,108.045,108.071,205900002.0
2005-05-31 06:04:00,108.057,108.065,108.057,108.06,194999998.0
2005-05-31 06:05:00,108.081,108.081,108.043,108.05,144999997.0
2005-05-31 06:06:00,108.068,108.072,108.058,108.064,281200001.0
2005-05-31 06:07:00,108.054,108.077,108.054,108.067,259300001.0
2005-05-31 06:08:00,108.063,108.081,108.053,108.079,187200003.0
2005-05-31 06:09:00,108.068,108.09,108.06,108.07,386699996.0
2005-05-31 06:10:00,108.073,108.091,108.073,108.084,167200003.0
2005-05-31 06:11:00,108.092,108.11,108.08,108.085,258500001.0
2005-05-31 06:12:00,108.095,108.114,108.093,108.095,194899997.0
2005-05-31 06:13:00,108.102,108.115,108.089,108.102,254599996.0
2005-05-31 06:14:00,108.102,108.117,108.087,108.087,103100002.0
2005-05-31 06:15:00,108.083,108.106,108.078,108.094,265500003.0
2005-05-31 06:16:00,108.082,108.082,108.069,108.082,102499998.0
2005-05-31 06:17:00,108.082,108.082,108.078,108.078,51099998.0
2005-05-31 06:18:00,108.076,108.106,108.071,108.073,401900003.0
2005-05-31 06:19:00,108.085,108.097,108.074,108.074,173999998.0
2005-05-31 06:20:00,108.072,108.106,108.072,108.097,327300002.0
2005-05-31 06:21:00,108.126,108.129,108.094,108.102,170899996.0
2005-05-31 06:22:00,108.112,108.119,108.089,108.097,287400000.0
2005-05-31 06:23:00,108.115,108.143,108.115,108.129,199499998.0
2005-05-31 06:24:00,108.105,108.129,108.101,108.101,305900002.0
2005-05-31 06:25:00,108.09,108.127,108.09,108.112,274400003.0
2005-05-31 06:26:00,108.106,108.132,108.106,108.12,319099998.0
2005-05-31 06:27:00,108.118,108.128,108.101,108.113,187800000.0
2005-05-31 06:28:00,108.11,108.129,108.11,108.111,212699994.0
2005-05-31 06:29:00,108.13,108.13,108.11,108.118,221799996.0
2005-05-31 06:30:00,108.135,108.143,108.124,108.143,277000005.0
2005-05-31 06:31:00,108.116,108.147,108.116,108.136,211800003.0
2005-05-31 06:32:00,108.152,108.161,108.131,108.151,185100001.0
2005-05-31 06:33:00,108.14,108.15,108.14,108.141,201900004.0
2005-05-31 06:34:00,108.14,108.151,108.131,108.131,316999997.0
2005-05-31 06:35:00,108.145,108.157,108.128,108.13,256500003.0
2005-05-31 06:36:00,108.125,108.149,108.119,108.148,304699999.0
2005-05-31 06:37:00,108.147,108.175,108.147,108.171,254700009.0
2005-05-31 06:38:00,108.149,108.168,108.149,108.159,276999996.0
2005-05-31 06:39:00,108.159,108.198,108.159,108.165,264200003.0
2005-05-31 06:40:00,108.185,108.185,108.162,108.179,69100001.0
2005-05-31 06:41:00,108.168,108.213,108.168,108.213,204199998.0
2005-05-31 06:42:00,108.215,108.215,108.198,108.214,207900002.0
2005-05-31 06:43:00,108.227,108.241,108.215,108.232,330500004.0
2005-05-31 06:44:00,108.238,108.258,108.226,108.25,337800008.0
2005-05-31 06:45:00,108.252,108.269,108.241,108.254,198800002.0
2005-05-31 06:46:00,108.255,108.267,108.244,108.244,189600000.0
2005-05-31 06:47:00,108.228,108.261,108.223,108.242,273500007.0
2005-05-31 06:48:00,108.24,108.243,108.219,108.234,270999999.0
2005-05-31 06:49:00,108.228,108.242,108.212,108.228,192999994.0
2005-05-31 06:50:00,108.219,108.251,108.219,108.251,272499996.0
2005-05-31 06:51:00,108.262,108.269,108.24,108.251,342399998.0
2005-05-31 06:52:00,108.265,108.27,108.227,108.27,268000002.0
2005-05-31 06:53:00,108.256,108.275,108.232,108.273,148600002.0
2005-05-31 06:54:00,108.29,108.293,108.249,108.273,343799992.0
2005-05-31 06:55:00,108.272,108.3,108.272,108.281,168300002.0
2005-05-31 06:56:00,108.272,108.272,108.257,108.26,217899995.0
2005-05-31 06:57:00,108.257,108.268,108.255,108.259,235599997.0
2005-05-31 06:58:00,108.281,108.284,108.268,108.268,174699996.0
2005-05-31 06:59:00,108.275,108.286,108.257,108.273,247600002.0
2005-05-31 07:00:00,108.267,108.267,108.258,108.262,369499994.0
2005-05-31 07:01:00,108.286,108.293,108.259,108.259,244600002.0
2005-05-31 07:02:00,108.26,108.265,108.229,108.229,266999995.0
2005-05-31 07:03:00,108.232,108.268,108.231,108.237,248100000.0
2005-05-31 07:04:00,108.255,108.256,108.219,108.228,385199998.0
2005-05-31 07:05:00,108.223,108.243,108.219,108.229,296900001.0
2005-05-31 07:06:00,108.23,108.25,108.23,108.235,171300000.0
2005-05-31 07:07:00,108.252,108.26,108.248,108.256,233300003.0
2005-05-31 07:08:00,108.25,108.268,108.244,108.252,255500001.0
2005-05-31 07:09:00,108.26,108.262,108.237,108.254,269199996.0
2005-05-31 07:10:00,108.225,108.255,108.225,108.231,195599997.0
2005-05-31 07:11:00,108.231,108.243,108.221,108.227,421400008.0
2005-05-31 07:12:00,108.236,108.254,108.236,108.254,140800002.0
2005-05-31 07:13:00,108.224,108.23,108.22,108.227,288000000.0
2005-05-31 07:14:00,108.23,108.252,108.221,108.236,478000008.0
2005-05-31 07:15:00,108.245,108.258,108.245,108.252,135499999.0
2005-05-31 07:16:00,108.282,108.306,108.266,108.306,242000002.0
2005-05-31 07:17:00,108.335,108.357,108.335,108.352,247900000.0
2005-05-31 07:18:00,108.353,108.373,108.346,108.355,162400002.0
2005-05-31 07:19:00,108.355,108.378,108.355,108.358,276599998.0
2005-05-31 07:20:00,108.354,108.384,108.354,108.36,267500001.0
2005-05-31 07:21:00,108.346,108.362,108.332,108.362,488500006.0
2005-05-31 07:22:00,108.342,108.367,108.342,108.361,153000003.0
2005-05-31 07:23:00,108.345,108.362,108.33,108.33,122200001.0
2005-05-31 07:24:00,108.338,108.355,108.323,108.323,254499998.0
2005-05-31 07:25:00,108.327,108.374,108.327,108.354,208900001.0
2005-05-31 07:26:00,108.346,108.361,108.338,108.354,184200004.0
2005-05-31 07:27:00,108.334,108.364,108.334,108.339,326499998.0
2005-05-31 07:28:00,108.347,108.371,108.347,108.35,298200003.0
2005-05-31 07:29:00,108.355,108.371,108.352,108.362,225799999.0
2005-05-31 07:30:00,108.362,108.391,108.355,108.355,311999996.0
2005-05-31 07:31:00,108.355,108.364,108.335,108.359,266499996.0
2005-05-31 07:32:00,108.375,108.381,108.359,108.375,322900000.0
2005-05-31 07:33:00,108.372,108.381,108.348,108.348,251899996.0
2005-05-31 07:34:00,108.34,108.38,108.34,108.38,398499999.0
2005-05-31 07:35:00,108.393,108.393,108.371,108.372,231000002.0
2005-05-31 07:36:00,108.377,108.38,108.362,108.367,189700003.0
2005-05-31 07:37:00,108.369,108.375,108.367,108.375,234399996.0
2005-05-31 07:38:00,108.373,108.378,108.35,108.378,228099994.0
2005-05-31 07:39:00,108.374,108.405,108.374,108.404,226200002.0
2005-05-31 07:40:00,108.382,108.387,108.346,108.346,209500001.0
2005-05-31 07:41:00,108.347,108.347,108.337,108.345,305600004.0
2005-05-31 07:42:00,108.346,108.374,108.342,108.359,363500006.0
2005-05-31 07:43:00,108.343,108.371,108.339,108.37,203300003.0
2005-05-31 07:44:00,108.357,108.365,108.335,108.349,201499997.0
2005-05-31 07:45:00,108.337,108.353,108.337,108.341,130100005.0
2005-05-31 07:46:00,108.325,108.325,108.302,108.309,268699995.0
2005-05-31 07:47:00,108.313,108.345,108.313,108.318,194100000.0
2005-05-31 07:48:00,108.345,108.345,108.308,108.308,301699999.0
2005-05-31 07:49:00,108.318,108.333,108.303,108.31,341400001.0
2005-05-31 07:50:00,108.315,108.323,108.301,108.305,133999999.0
2005-05-31 07:51:00,108.301,108.316,108.296,108.314,325999999.0
2005-05-31 07:52:00,108.285,108.312,108.278,108.309,217500001.0
2005-05-31 07:53:00,108.305,108.315,108.277,108.277,187899998.0
2005-05-31 07:54:00,108.28,108.294,108.252,108.252,267200002.0
2005-05-31 07:55:00,108.244,108.246,108.234,108.246,386299999.0
2005-05-31 07:56:00,108.277,108.279,108.245,108.245,204399999.0
2005-05-31 07:57:00,108.244,108.244,108.218,108.242,276800001.0
2005-05-31 07:58:00,108.239,108.239,108.221,108.232,192100000.0
2005-05-31 07:59:00,108.233,108.249,108.233,108.24,195400004.0
2005-05-31 08:00:00,108.258,108.275,108.258,108.271,149399998.0
2005-05-31 08:01:00,108.262,108.267,108.245,108.265,318400000.0
2005-05-31 08:02:00,108.271,108.271,108.252,108.252,209899994.0
2005-05-31 08:03:00,108.267,108.28,108.25,108.25,63099999.0
2005-05-31 08:04:00,108.24,108.245,108.222,108.226,250700000.0
2005-05-31 08:05:00,108.232,108.239,108.227,108.227,331299991.0
2005-05-31 08:06:00,108.228,108.234,108.211,108.211,196999995.0
2005-05-31 08:07:00,108.213,108.226,108.213,108.214,217400001.0
2005-05-31 08:08:00,108.22,108.233,108.212,108.233,238400004.0
2005-05-31 08:09:00,108.246,108.252,108.241,108.247,268999996.0
2005-05-31 08:10:00,108.247,108.263,108.237,108.237,347599998.0
2005-05-31 08:11:00,108.237,108.247,108.237,108.245,251299998.0
2005-05-31 08:12:00,108.254,108.265,108.242,108.254,306200007.0
2005-05-31 08:13:00,108.241,108.259,108.236,108.259,160000003.0
2005-05-31 08:14:00,108.23,108.25,108.228,108.247,190900002.0
2005-05-31 08:15:00,108.216,108.22,108.203,108.203,276100004.0
2005-05-31 08:16:00,108.233,108.246,108.203,108.207,245200000.0
2005-05-31 08:17:00,108.194,108.229,108.194,108.219,436800002.0
2005-05-31 08:18:00,108.228,108.243,108.225,108.243,311000001.0
2005-05-31 08:19:00,108.235,108.267,108.235,108.261,249100001.0
2005-05-31 08:20:00,108.25,108.27,108.25,108.255,174900004.0
2005-05-31 08:21:00,108.262,108.276,108.248,108.27,320700003.0
2005-05-31 08:22:00,108.283,108.306,108.283,108.306,155300000.0
2005-05-31 08:23:00,108.313,108.32,108.299,108.299,102499996.0
2005-05-31 08:24:00,108.33,108.33,108.296,108.308,304899996.0
2005-05-31 08:25:00,108.311,108.338,108.296,108.315,249200001.0
2005-05-31 08:26:00,108.317,108.333,108.299,108.299,191300005.0
2005-05-31 08:27:00,108.285,108.294,108.274,108.28,330499995.0
2005-05-31 08:28:00,108.265,108.3,108.262,108.293,298400002.0
2005-05-31 08:29:00,108.284,108.31,108.265,108.265,198199995.0
2005-05-31 08:30:00,108.248,108.281,108.248,108.27,185099999.0
2005-05-31 08:31:00,108.27,108.278,108.252,108.252,374700003.0
2005-05-31 08:32:00,108.259,108.284,108.259,108.263,235400002.0
2005-05-31 08:33:00,108.282,108.282,108.247,108.261,339600009.0
2005-05-31 08:34:00,108.287,108.287,108.267,108.271,234300000.0
2005-05-31 08:35:00,108.262,108.262,108.245,108.245,169500001.0
2005-05-31 08:36:00,108.229,108.26,108.229,108.257,229599993.0
2005-05-31 08:37:00,108.28,108.299,108.265,108.265,176400002.0
2005-05-31 08:38:00,108.261,108.276,108.261,108.262,99300002.0
2005-05-31 08:39:00,108.27,108.282,108.261,108.261,85499998.0
2005-05-31 08:40:00,108.262,108.269,108.241,108.247,205899996.0
2005-05-31 08:41:00,108.283,108.284,108.236,108.24,320300002.0
2005-05-31 08:42:00,108.23,108.254,108.226,108.239,456700002.0
2005-05-31 08:43:00,108.245,108.255,108.23,108.23,155700001.0
2005-05-31 08:44:00,108.229,108.253,108.222,108.253,308400001.0
2005-05-31 08:45:00,108.225,108.257,108.225,108.247,341399999.0
2005-05-31 08:46:00,108.253,108.268,108.246,108.251,232900001.0
2005-05-31 08:47:00,108.249,108.28,108.249,108.276,329300000.0
2005-05-31 08:48:00,108.273,108.307,108.273,108.307,111399997.0
2005-05-31 08:49:00,108.303,108.309,108.264,108.264,267100003.0
2005-05-31 08:50:00,108.252,108.266,108.245,108.254,255500000.0
2005-05-31 08:51:00,108.262,108.296,108.262,108.29,191299999.0
2005-05-31 08:52:00,108.273,108.28,108.267,108.273,195700004.0
2005-05-31 08:53:00,108.271,108.309,108.271,108.309,215500002.0
2005-05-31 08:54:00,108.306,108.321,108.294,108.309,319099998.0
2005-05-31 08:55:00,108.277,108.293,108.277,108.293,218500000.0
2005-05-31 08:56:00,108.31,108.316,108.302,108.302,206899998.0
2005-05-31 08:57:00,108.302,108.307,108.293,108.297,126300002.0
2005-05-31 08:58:00,108.298,108.328,108.298,108.311,146200000.0
2005-05-31 08:59:00,108.323,108.343,108.307,108.333,220299998.0
2005-05-31 09:00:00,108.334,108.334,108.291,108.291,209099999.0
2005-05-31 09:01:00,108.305,108.317,108.293,108.293,196700000.0
2005-05-31 09:02:00,108.298,108.304,108.269,108.269,140600001.0
2005-05-31 09:03:00,108.28,108.31,108.28,108.309,115199999.0
2005-05-31 09:04:00,108.3,108.341,108.289,108.341,376799995.0
2005-05-31 09:05:00,108.303,108.31,108.295,108.31,27200000.0
2005-05-31 09:06:00,108.308,108.312,108.303,108.308,194300004.0
2005-05-31 09:07:00,108.308,108.32,108.294,108.296,308999999.0
2005-05-31 09:08:00,108.295,108.326,108.295,108.318,289699999.0
2005-05-31 09:09:00,108.323,108.323,108.301,108.31,179400000.0
2005-05-31 09:10:00,108.296,108.301,108.287,108.287,369700000.0
2005-05-31 09:11:00,108.3,108.32,108.29,108.29,282199998.0
2005-05-31 09:12:00,108.277,108.29,108.266,108.29,312599996.0
2005-05-31 09:13:00,108.292,108.292,108.274,108.28,119300002.0
2005-05-31 09:14:00,108.272,108.28,108.265,108.268,212400003.0
2005-05-31 09:15:00,108.268,108.283,108.254,108.269,253600000.0
2005-05-31 09:16:00,108.289,108.289,108.262,108.266,246299999.0
2005-05-31 09:17:00,108.256,108.288,108.244,108.267,210999999.0
2005-05-31 09:18:00,108.272,108.293,108.257,108.257,246599999.0
2005-05-31 09:19:00,108.245,108.267,108.24,108.255,141299998.0
2005-05-31 09:20:00,108.247,108.262,108.246,108.246,288099998.0
2005-05-31 09:21:00,108.24,108.255,108.231,108.235,239000005.0
2005-05-31 09:22:00,108.255,108.27,108.248,108.265,172200003.0
2005-05-31 09:23:00,108.292,108.3,108.265,108.267,350799995.0
2005-05-31 09:24:00,108.283,108.283,108.271,108.271,253399999.0
2005-05-31 09:25:00,108.278,108.302,108.276,108.278,186600001.0
2005-05-31 09:26:00,108.302,108.307,108.282,108.282,195299999.0
2005-05-31 09:27:00,108.293,108.326,108.288,108.305,255700000.0
2005-05-31 09:28:00,108.315,108.338,108.299,108.326,318500000.0
2005-05-31 09:29:00,108.317,108.336,108.311,108.311,151900002.0
2005-05-31 09:30:00,108.297,108.324,108.289,108.321,141100002.0
2005-05-31 09:31:00,108.297,108.297,108.268,108.268,220400003.0
2005-05-31 09:32:00,108.286,108.31,108.286,108.301,87299998.0
2005-05-31 09:33:00,108.279,108.279,108.214,108.224,205900002.0
2005-05-31 09:34:00,108.209,108.217,108.168,108.168,262499999.0
2005-05-31 09:35:00,108.165,108.187,108.156,108.186,268400006.0
2005-05-31 09:36:00,108.19,108.215,108.184,108.185,99899999.0
2005-05-31 09:37:00,108.184,108.21,108.177,108.21,144099999.0
2005-05-31 09:38:00,108.204,108.204,108.177,108.199,337799994.0
2005-05-31 09:39:00,108.201,108.213,108.201,108.213,55700002.0
2005-05-31 09:40:00,108.237,108.251,108.222,108.243,352100001.0
2005-05-31 09:41:00,108.229,108.238,108.21,108.229,192199996.0
2005-05-31 09:42:00,108.21,108.214,108.197,108.211,285299997.0
2005-05-31 09:43:00,108.193,108.206,108.177,108.206,155399999.0
2005-05-31 09:44:00,108.198,108.198,108.176,108.176,284199993.0
2005-05-31 09:45:00,108.193,108.209,108.193,108.203,172899999.0
2005-05-31 09:46:00,108.19,108.219,108.182,108.211,172899999.0
2005-05-31 09:47:00,108.21,108.225,108.209,108.21,177799997.0
2005-05-31 09:48:00,108.207,108.23,108.203,108.23,382700000.0
2005-05-31 09:49:00,108.18,108.213,108.179,108.213,387899995.0
2005-05-31 09:50:00,108.206,108.218,108.196,108.217,185199999.0
2005-05-31 09:51:00,108.162,108.162,108.123,108.132,240300002.0
2005-05-31 09:52:00,108.13,108.147,108.118,108.133,408199996.0
2005-05-31 09:53:00,108.15,108.169,108.15,108.153,148499999.0
2005-05-31 09:54:00,108.144,108.159,108.134,108.134,189799994.0
2005-05-31 09:55:00,108.113,108.113,108.084,108.092,229500001.0
2005-05-31 09:56:00,108.096,108.12,108.096,108.12,162199998.0
2005-05-31 09:57:00,108.11,108.127,108.102,108.115,330500002.0
2005-05-31 09:58:00,108.125,108.131,108.112,108.117,334299999.0
2005-05-31 09:59:00,108.127,108.15,108.116,108.122,337600007.0
2005-05-31 10:00:00,108.125,108.16,108.121,108.14,347100002.0
2005-05-31 10:01:00,108.11,108.127,108.106,108.109,174900003.0
2005-05-31 10:02:00,108.103,108.134,108.098,108.122,236600004.0
2005-05-31 10:03:00,108.12,108.151,108.12,108.135,257500000.0
2005-05-31 10:04:00,108.103,108.126,108.095,108.111,283500007.0
2005-05-31 10:05:00,108.117,108.143,108.107,108.107,203500002.0
2005-05-31 10:06:00,108.098,108.123,108.097,108.108,88599999.0
2005-05-31 10:07:00,108.083,108.087,108.073,108.083,281499997.0
2005-05-31 10:08:00,108.089,108.116,108.089,108.097,201500003.0
2005-05-31 10:09:00,108.1,108.1,108.083,108.089,230700000.0
2005-05-31 10:10:00,108.088,108.092,108.055,108.055,367200003.0
2005-05-31 10:11:00,108.045,108.049,108.037,108.046,310400003.0
2005-05-31 10:12:00,108.042,108.043,108.009,108.01,252300000.0
2005-05-31 10:13:00,107.998,108.016,107.981,108.016,99400001.0
2005-05-31 10:14:00,108.004,108.02,108.004,108.015,297100000.0
2005-05-31 10:15:00,108.012,108.034,108.011,108.015,372999996.0
2005-05-31 10:16:00,108.016,108.021,107.989,107.99,240499998.0
2005-05-31 10:17:00,107.99,107.99,107.973,107.982,168699999.0
2005-05-31 10:18:00,107.978,108.011,107.965,108.0,299700001.0
2005-05-31 10:19:00,107.992,108.008,107.974,107.981,296600009.0
2005-05-31 10:20:00,108.002,108.016,108.0,108.013,228699995.0
2005-05-31 10:21:00,108.009,108.047,108.009,108.03,384500003.0
2005-05-31 10:22:00,108.022,108.036,108.015,108.036,250500005.0
2005-05-31 10:23:00,108.012,108.012,107.978,107.986,204500001.0
2005-05-31 10:24:00,107.987,107.988,107.983,107.988,237099997.0
2005-05-31 10:25:00,107.999,108.036,107.999,108.019,186900002.0
2005-05-31 10:26:00,108.013,108.021,108.0,108.005,198400001.0
2005-05-31 10:27:00,108.006,108.015,107.997,108.003,201700000.0
2005-05-31 10:28:00,108.015,108.025,107.987,107.99,254399996.0
2005-05-31 10:29:00,107.997,108.013,107.986,107.986,288799999.0
2005-05-31 10:30:00,107.986,108.021,107.975,107.975,149699998.0
2005-05-31 10:31:00,108.005,108.005,107.979,107.985,177999999.0
2005-05-31 10:32:00,107.981,108.003,107.978,107.99,305899999.0
2005-05-31 10:33:00,107.992,108.001,107.971,107.978,328500005.0
2005-05-31 10:34:00,107.983,108.013,107.98,107.99,157599998.0
2005-05-31 10:35:00,108.013,108.018,107.964,107.964,115300001.0
2005-05-31 10:36:00,107.959,107.995,107.959,107.963,301700002.0
2005-05-31 10:37:00,107.935,107.935,107.915,107.918,261999996.0
2005-05-31 10:38:00,107.913,107.925,107.908,107.915,175899999.0
2005-05-31 10:39:00,107.91,107.912,107.9,107.91,233000006.0
2005-05-31 10:40:00,107.907,107.927,107.905,107.912,118499998.0
2005-05-31 10:41:00,107.901,107.901,107.892,107.897,108900000.0
2005-05-31 10:42:00,107.907,107.912,107.9,107.907,158000000.0
2005-05-31 10:43:00,107.9,107.905,107.877,107.877,128400001.0
2005-05-31 10:44:00,107.888,107.915,107.887,107.887,228100000.0
2005-05-31 10:45:00,107.892,107.899,107.875,107.881,189000002.0
2005-05-31 10:46:00,107.855,107.903,107.855,107.869,286100004.0
2005-05-31 10:47:00,107.86,107.863,107.849,107.85,316700002.0
2005-05-31 10:48:00,107.845,107.864,107.84,107.849,476500000.0
2005-05-31 10:49:00,107.838,107.866,107.837,107.866,165700002.0
2005-05-31 10:50:00,107.872,107.879,107.844,107.844,188499999.0
2005-05-31 10:51:00,107.85,107.863,107.85,107.863,285499994.0
2005-05-31 10:52:00,107.87,107.87,107.847,107.847,237600001.0
2005-05-31 10:53:00,107.846,107.86,107.846,107.86,38900000.0
2005-05-31 10:54:00,107.875,107.887,107.863,107.867,233899998.0
2005-05-31 10:55:00,107.885,107.896,107.87,107.871,286300002.0
2005-05-31 10:56:00,107.87,107.875,107.864,107.872,239499998.0
2005-05-31 10:57:00,107.879,107.928,107.879,107.921,275200006.0
2005-05-31 10:58:00,107.888,107.898,107.888,107.89,297800005.0
2005-05-31 10:59:00,107.902,107.915,107.897,107.897,222400001.0
2005-05-31 11:00:00,107.914,107.921,107.909,107.916,302000003.0
2005-05-31 11:01:00,107.932,107.946,107.922,107.946,269099999.0
2005-05-31 11:02:00,107.94,107.972,107.931,107.967,269400002.0
2005-05-31 11:03:00,107.983,107.989,107.939,107.963,332600003.0
2005-05-31 11:04:00,107.972,107.976,107.945,107.95,295900002.0
2005-05-31 11:05:00,107.935,107.951,107.933,107.937,272299997.0
2005-05-31 11:06:00,107.935,107.958,107.919,107.946,237500001.0
2005-05-31 11:07:00,107.937,107.946,107.935,107.937,218499999.0
2005-05-31 11:08:00,107.943,107.961,107.943,107.961,309899996.0
2005-05-31 11:09:00,107.962,107.97,107.949,107.957,83800001.0
2005-05-31 11:10:00,107.96,107.977,107.955,107.966,279099997.0
2005-05-31 11:11:00,107.96,107.984,107.954,107.97,167599998.0
2005-05-31 11:12:00,107.98,107.983,107.947,107.955,275000001.0
2005-05-31 11:13:00,107.948,107.987,107.946,107.968,229399999.0
2005-05-31 11:14:00,107.988,107.996,107.927,107.952,329100002.0
2005-05-31 11:15:00,107.945,107.976,107.944,107.976,328900000.0
2005-05-31 11:16:00,107.948,107.964,107.948,107.952,207999999.0
2005-05-31 11:17:00,107.961,107.989,107.959,107.979,307699999.0
2005-05-31 11:18:00,107.97,107.978,107.967,107.976,183200002.0
2005-05-31 11:19:00,107.991,107.991,107.955,107.957,194999996.0
2005-05-31 11:20:00,107.972,107.976,107.952,107.966,237300008.0
2005-05-31 11:21:00,107.963,107.973,107.953,107.971,246600001.0
2005-05-31 11:22:00,107.943,107.951,107.934,107.942,135199999.0
2005-05-31 11:23:00,107.957,107.98,107.957,107.966,155000001.0
2005-05-31 11:24:00,107.945,107.955,107.945,107.948,143699999.0
2005-05-31 11:25:00,107.954,107.971,107.945,107.955,292699998.0
2005-05-31 11:26:00,107.966,107.98,107.957,107.963,207000001.0
2005-05-31 11:27:00,107.962,107.971,107.947,107.947,169199999.0
2005-05-31 11:28:00,107.952,107.979,107.951,107.956,99599999.0
2005-05-31 11:29:00,107.947,107.976,107.946,107.963,159599998.0
2005-05-31 11:30:00,107.957,107.984,107.957,107.975,349200006.0
2005-05-31 11:31:00,107.937,107.993,107.937,107.993,303099999.0
2005-05-31 11:32:00,107.964,107.964,107.944,107.95,143500001.0
2005-05-31 11:33:00,107.963,107.987,107.952,107.985,189299997.0
2005-05-31 11:34:00,107.983,107.983,107.946,107.953,299800004.0
2005-05-31 11:35:00,107.98,107.985,107.945,107.969,345000005.0
2005-05-31 11:36:00,107.965,107.989,107.965,107.98,234600005.0
2005-05-31 11:37:00,107.98,107.982,107.945,107.945,161299999.0
2005-05-31 11:38:00,107.947,107.959,107.941,107.941,161200003.0
2005-05-31 11:39:00,107.942,107.946,107.923,107.932,138900001.0
2005-05-31 11:40:00,107.953,107.958,107.941,107.947,264500004.0
2005-05-31 11:41:00,107.953,107.966,107.937,107.944,266499999.0
2005-05-31 11:42:00,107.955,107.965,107.94,107.949,200600003.0
2005-05-31 11:43:00,107.956,107.961,107.947,107.947,83099999.0
2005-05-31 11:44:00,107.98,107.993,107.964,107.98,263900002.0
2005-05-31 11:45:00,107.963,107.963,107.951,107.959,286899996.0
2005-05-31 11:46:00,107.952,107.977,107.946,107.957,413300002.0
2005-05-31 11:47:00,107.94,107.982,107.937,107.962,317600004.0
2005-05-31 11:48:00,107.982,107.984,107.969,107.983,149599998.0
2005-05-31 11:49:00,108.003,108.044,108.003,108.04,135600001.0
2005-05-31 11:50:00,108.046,108.078,108.042,108.078,94899999.0
2005-05-31 11:51:00,108.074,108.102,108.054,108.054,333599996.0
2005-05-31 11:52:00,108.047,108.06,108.039,108.039,199899997.0
2005-05-31 11:53:00,108.053,108.059,108.027,108.031,331000001.0
2005-05-31 11:54:00,108.042,108.061,108.02,108.042,233199998.0
2005-05-31 11:55:00,108.039,108.046,108.033,108.045,268500003.0
2005-05-31 11:56:00,108.041,108.058,108.033,108.058,209600000.0
2005-05-31 11:57:00,108.055,108.055,107.995,107.995,197100001.0
2005-05-31 11:58:00,108.006,108.023,107.996,107.996,256299997.0
2005-05-31 11:59:00,107.995,108.026,107.995,107.997,262700005.0
2005-05-31 12:00:00,108.002,108.029,107.987,107.987,306700000.0
2005-05-31 12:01:00,107.98,108.0,107.971,107.983,139400001.0
2005-05-31 12:02:00,108.005,108.015,107.976,107.976,241600000.0
2005-05-31 12:03:00,107.992,108.03,107.992,108.025,251200003.0
2005-05-31 12:04:00,108.0,108.037,107.994,108.014,247000003.0
2005-05-31 12:05:00,108.013,108.045,108.004,108.045,174500001.0
2005-05-31 12:06:00,108.008,108.008,107.992,107.993,346899994.0
2005-05-31 12:07:00,108.003,108.034,107.994,108.016,239400003.0
2005-05-31 12:08:00,108.037,108.05,108.015,108.022,305799998.0
2005-05-31 12:09:00,108.038,108.052,108.027,108.032,161699998.0
2005-05-31 12:10:00,108.029,108.037,108.001,108.008,433299994.0
2005-05-31 12:11:00,108.018,108.028,108.013,108.013,345699998.0
2005-05-31 12:12:00,108.02,108.02,107.988,108.009,214900003.0
2005-05-31 12:13:00,108.012,108.078,108.012,108.078,268300000.0
2005-05-31 12:14:00,108.084,108.092,108.075,108.092,338100003.0
2005-05-31 12:15:00,108.107,108.107,108.078,108.079,101099999.0
2005-05-31 12:16:00,108.077,108.1,108.077,108.091,292300003.0
2005-05-31 12:17:00,108.091,108.101,108.069,108.069,299999999.0
2005-05-31 12:18:00,108.075,108.09,108.075,108.09,72200001.0
2005-05-31 12:19:00,108.097,108.137,108.097,108.135,247400000.0
2005-05-31 12:20:00,108.144,108.144,108.101,108.101,108199999.0
2005-05-31 12:21:00,108.095,108.106,108.082,108.1,319599997.0
2005-05-31 12:22:00,108.111,108.147,108.111,108.141,72799999.0
2005-05-31 12:23:00,108.138,108.194,108.138,108.192,302300001.0
2005-05-31 12:24:00,108.187,108.187,108.142,108.142,179699998.0
2005-05-31 12:25:00,108.14,108.19,108.14,108.161,290499995.0
2005-05-31 12:26:00,108.142,108.15,108.136,108.146,140300001.0
2005-05-31 12:27:00,108.151,108.151,108.131,108.146,289099999.0
2005-05-31 12:28:00,108.142,108.155,108.131,108.131,107300000.0
2005-05-31 12:29:00,108.135,108.155,108.135,108.141,184700001.0
2005-05-31 12:30:00,108.122,108.124,108.099,108.105,257100002.0
2005-05-31 12:31:00,108.103,108.126,108.095,108.126,173899997.0
2005-05-31 12:32:00,108.129,108.129,108.089,108.089,222799995.0
2005-05-31 12:33:00,108.117,108.131,108.091,108.107,222799997.0
2005-05-31 12:34:00,108.098,108.101,108.095,108.1,97600001.0
2005-05-31 12:35:00,108.119,108.137,108.099,108.104,204100001.0
2005-05-31 12:36:00,108.105,108.109,108.079,108.098,200199999.0
2005-05-31 12:37:00,108.087,108.122,108.087,108.101,345300010.0
2005-05-31 12:38:00,108.132,108.141,108.112,108.127,139999998.0
2005-05-31 12:39:00,108.152,108.16,108.122,108.127,229000002.0
2005-05-31 12:40:00,108.145,108.154,108.121,108.121,182999999.0
2005-05-31 12:41:00,108.126,108.145,108.108,108.144,327299999.0
2005-05-31 12:42:00,108.173,108.181,108.162,108.175,406200009.0
2005-05-31 12:43:00,108.197,108.197,108.162,108.162,76299998.0
2005-05-31 12:44:00,108.153,108.166,108.148,108.153,295900003.0
2005-05-31 12:45:00,108.162,108.194,108.161,108.187,183899997.0
2005-05-31 12:46:00,108.178,108.202,108.168,108.198,224299998.0
2005-05-31 12:47:00,108.212,108.212,108.192,108.207,348799999.0
2005-05-31 12:48:00,108.217,108.255,108.216,108.237,362499995.0
2005-05-31 12:49:00,108.221,108.228,108.215,108.22,233800002.0
2005-05-31 12:50:00,108.213,108.239,108.213,108.237,233200002.0
2005-05-31 12:51:00,108.237,108.247,108.219,108.219,225600001.0
2005-05-31 12:52:00,108.198,108.203,108.191,108.203,88899996.0
2005-05-31 12:53:00,108.195,108.216,108.195,108.202,234899995.0
2005-05-31 12:54:00,108.21,108.23,108.16,108.16,223600006.0
2005-05-31 12:55:00,108.162,108.188,108.16,108.162,327900007.0
2005-05-31 12:56:00,108.157,108.163,108.157,108.163,123000003.0
2005-05-31 12:57:00,108.17,108.178,108.154,108.154,293999997.0
2005-05-31 12:58:00,108.173,108.188,108.162,108.163,341400003.0
2005-05-31 12:59:00,108.168,108.199,108.168,108.187,290700001.0
2005-05-31 13:00:00,108.199,108.218,108.199,108.204,188300000.0
2005-05-31 13:01:00,108.205,108.218,108.195,108.195,255200004.0
2005-05-31 13:02:00,108.213,108.213,108.19,108.19,260699998.0
2005-05-31 13:03:00,108.207,108.207,108.177,108.193,193400000.0
2005-05-31 13:04:00,108.201,108.214,108.193,108.193,188099999.0
2005-05-31 13:05:00,108.184,108.203,108.174,108.174,238800001.0
2005-05-31 13:06:00,108.185,108.194,108.163,108.187,242700001.0
2005-05-31 13:07:00,108.172,108.187,108.172,108.187,116100002.0
2005-05-31 13:08:00,108.183,108.196,108.174,108.188,237500003.0
2005-05-31 13:09:00,108.19,108.216,108.19,108.192,268700000.0
2005-05-31 13:10:00,108.197,108.197,108.162,108.182,288000001.0
2005-05-31 13:11:00,108.167,108.198,108.167,108.196,189900002.0
2005-05-31 13:12:00,108.186,108.202,108.185,108.185,266699994.0
2005-05-31 13:13:00,108.198,108.22,108.198,108.201,125400000.0
2005-05-31 13:14:00,108.195,108.211,108.195,108.203,242600000.0
2005-05-31 13:15:00,108.214,108.228,108.214,108.225,181999998.0
2005-05-31 13:16:00,108.223,108.228,108.204,108.207,127800002.0
2005-05-31 13:17:00,108.205,108.234,108.201,108.211,192100003.0
2005-05-31 13:18:00,108.22,108.224,108.185,108.207,252900002.0
2005-05-31 13:19:00,108.195,108.212,108.187,108.212,424700001.0
2005-05-31 13:20:00,108.23,108.258,108.214,108.258,275400002.0
2005-05-31 13:21:00,108.26,108.277,108.248,108.271,158800003.0
2005-05-31 13:22:00,108.269,108.28,108.25,108.254,327699992.0
2005-05-31 13:23:00,108.247,108.248,108.235,108.243,261199995.0
2005-05-31 13:24:00,108.226,108.265,108.215,108.256,264600001.0
2005-05-31 13:25:00,108.257,108.28,108.257,108.28,172299998.0
2005-05-31 13:26:00,108.257,108.271,108.244,108.258,339899997.0
2005-05-31 13:27:00,108.253,108.267,108.253,108.254,263299996.0
2005-05-31 13:28:00,108.261,108.283,108.261,108.278,173800000.0
2005-05-31 13:29:00,108.28,108.283,108.257,108.264,271800006.0
2005-05-31 13:30:00,108.298,108.299,108.257,108.265,305000002.0
2005-05-31 13:31:00,108.289,108.289,108.265,108.274,236100002.0
2005-05-31 13:32:00,108.281,108.292,108.269,108.269,382199993.0
2005-05-31 13:33:00,108.268,108.28,108.253,108.265,272199998.0
2005-05-31 13:34:00,108.26,108.278,108.259,108.278,329699993.0
2005-05-31 13:35:00,108.256,108.271,108.249,108.255,174699999.0
2005-05-31 13:36:00,108.25,108.263,108.248,108.263,371800004.0
2005-05-31 13:37:00,108.273,108.283,108.262,108.267,296900006.0
2005-05-31 13:38:00,108.265,108.27,108.237,108.237,79899999.0
2005-05-31 13:39:00,108.258,108.259,108.255,108.259,136100004.0
2005-05-31 13:40:00,108.28,108.282,108.258,108.267,339899997.0
2005-05-31 13:41:00,108.264,108.297,108.264,108.296,243999999.0
2005-05-31 13:42:00,108.31,108.319,108.307,108.309,201699999.0
2005-05-31 13:43:00,108.322,108.331,108.303,108.32,184800002.0
2005-05-31 13:44:00,108.323,108.35,108.322,108.322,303900003.0
2005-05-31 13:45:00,108.315,108.335,108.308,108.33,243100001.0
2005-05-31 13:46:00,108.335,108.344,108.307,108.307,306299997.0
2005-05-31 13:47:00,108.332,108.334,108.312,108.322,301500000.0
2005-05-31 13:48:00,108.312,108.32,108.304,108.32,156400002.0
2005-05-31 13:49:00,108.317,108.352,108.317,108.336,295500001.0
2005-05-31 13:50:00,108.325,108.336,108.309,108.309,207300002.0
2005-05-31 13:51:00,108.317,108.33,108.289,108.294,324599998.0
2005-05-31 13:52:00,108.286,108.303,108.281,108.303,178999999.0
2005-05-31 13:53:00,108.273,108.274,108.264,108.264,264399999.0
2005-05-31 13:54:00,108.258,108.28,108.258,108.277,230000003.0
2005-05-31 13:55:00,108.253,108.253,108.236,108.238,78199999.0
2005-05-31 13:56:00,108.246,108.26,108.237,108.239,496200008.0
2005-05-31 13:57:00,108.247,108.274,108.247,108.269,286099998.0
2005-05-31 13:58:00,108.226,108.226,108.208,108.221,324500005.0
2005-05-31 13:59:00,108.233,108.238,108.225,108.225,243599997.0
2005-05-31 14:00:00,108.228,108.262,108.227,108.248,283499997.0
2005-05-31 14:01:00,108.236,108.236,108.212,108.212,329000001.0
2005-05-31 14:02:00,108.234,108.253,108.217,108.217,217199995.0
2005-05-31 14:03:00,108.22,108.237,108.208,108.208,363400008.0
2005-05-31 14:04:00,108.217,108.225,108.194,108.205,212599998.0
2005-05-31 14:05:00,108.23,108.25,108.207,108.207,218700003.0
2005-05-31 14:06:00,108.215,108.228,108.202,108.212,232700001.0
2005-05-31 14:07:00,108.225,108.236,108.213,108.221,282600004.0
2005-05-31 14:08:00,108.206,108.232,108.206,108.225,323199999.0
2005-05-31 14:09:00,108.217,108.241,108.215,108.22,392599996.0
2005-05-31 14:10:00,108.23,108.234,108.209,108.231,213600001.0
2005-05-31 14:11:00,108.213,108.236,108.21,108.21,144000001.0
2005-05-31 14:12:00,108.187,108.238,108.187,108.228,275800002.0
2005-05-31 14:13:00,108.215,108.228,108.213,108.22,147400002.0
2005-05-31 14:14:00,108.229,108.229,108.199,108.209,308800003.0
2005-05-31 14:15:00,108.212,108.235,108.211,108.221,232800003.0
2005-05-31 14:16:00,108.204,108.24,108.204,108.227,198799998.0
2005-05-31 14:17:00,108.223,108.24,108.219,108.219,254900001.0
2005-05-31 14:18:00,108.232,108.246,108.217,108.217,208099999.0
2005-05-31 14:19:00,108.234,108.24,108.22,108.22,234199997.0
2005-05-31 14:20:00,108.243,108.249,108.218,108.232,343300000.0
2005-05-31 14:21:00,108.232,108.266,108.226,108.266,231100003.0
2005-05-31 14:22:00,108.239,108.241,108.229,108.229,218899998.0
2005-05-31 14:23:00,108.248,108.265,108.239,108.263,337800003.0
2005-05-31 14:24:00,108.292,108.297,108.257,108.257,343099998.0
2005-05-31 14:25:00,108.258,108.269,108.258,108.26,137100002.0
2005-05-31 14:26:00,108.275,108.286,108.272,108.282,139700000.0
2005-05-31 14:27:00,108.294,108.312,108.269,108.269,210000002.0
2005-05-31 14:28:00,108.267,108.288,108.267,108.285,389100008.0
2005-05-31 14:29:00,108.316,108.318,108.267,108.298,372800001.0
2005-05-31 14:30:00,108.268,108.301,108.267,108.278,329699996.0
2005-05-31 14:31:00,108.279,108.313,108.279,108.291,194299999.0
2005-05-31 14:32:00,108.273,108.306,108.265,108.304,242900001.0
2005-05-31 14:33:00,108.289,108.303,108.289,108.289,136800001.0
2005-05-31 14:34:00,108.298,108.311,108.289,108.307,241300001.0
2005-05-31 14:35:00,108.286,108.323,108.286,108.313,169399999.0
2005-05-31 14:36:00,108.284,108.298,108.284,108.296,182800001.0
2005-05-31 14:37:00,108.302,108.31,108.276,108.282,294900003.0
2005-05-31 14:38:00,108.28,108.291,108.28,108.285,143100000.0
2005-05-31 14:39:00,108.305,108.306,108.281,108.281,123600001.0
2005-05-31 14:40:00,108.255,108.28,108.255,108.273,293899998.0
2005-05-31 14:41:00,108.255,108.269,108.255,108.267,124499996.0
2005-05-31 14:42:00,108.285,108.293,108.253,108.263,255600002.0
2005-05-31 14:43:00,108.235,108.24,108.213,108.213,158800003.0
2005-05-31 14:44:00,108.218,108.22,108.187,108.187,191800002.0
2005-05-31 14:45:00,108.209,108.22,108.163,108.173,205700003.0
2005-05-31 14:46:00,108.183,108.196,108.159,108.164,92300001.0
2005-05-31 14:47:00,108.164,108.176,108.155,108.162,108599999.0
2005-05-31 14:48:00,108.182,108.188,108.167,108.182,264300003.0
2005-05-31 14:49:00,108.158,108.165,108.146,108.155,440399996.0
2005-05-31 14:50:00,108.126,108.138,108.122,108.128,101400003.0
2005-05-31 14:51:00,108.138,108.173,108.134,108.173,285800004.0
2005-05-31 14:52:00,108.179,108.191,108.159,108.169,373999998.0
2005-05-31 14:53:00,108.16,108.188,108.149,108.188,286999995.0
2005-05-31 14:54:00,108.2,108.2,108.145,108.164,354000001.0
2005-05-31 14:55:00,108.165,108.176,108.152,108.157,266300004.0
2005-05-31 14:56:00,108.154,108.195,108.154,108.189,261399999.0
2005-05-31 14:57:00,108.181,108.207,108.168,108.207,93599999.0
2005-05-31 14:58:00,108.232,108.236,108.209,108.21,313500005.0
2005-05-31 14:59:00,108.209,108.217,108.205,108.205,65499999.0
2005-05-31 15:00:00,108.212,108.226,108.194,108.194,102000003.0
2005-05-31 15:01:00,108.197,108.199,108.186,108.188,317799997.0
2005-05-31 15:02:00,108.197,108.199,108.179,108.195,316799993.0
2005-05-31 15:03:00,108.197,108.227,108.197,108.223,200900003.0
2005-05-31 15:04:00,108.205,108.205,108.197,108.2,165099999.0
2005-05-31 15:05:00,108.205,108.219,108.192,108.204,253000005.0
2005-05-31 15:06:00,108.205,108.206,108.183,108.183,241100000.0
2005-05-31 15:07:00,108.176,108.199,108.172,108.183,197700006.0
2005-05-31 15:08:00,108.178,108.178,108.161,108.164,342800003.0
2005-05-31 15:09:00,108.155,108.173,108.155,108.155,284699997.0
2005-05-31 15:10:00,108.148,108.164,108.141,108.159,183700004.0
2005-05-31 15:11:00,108.152,108.155,108.12,108.135,254100002.0
2005-05-31 15:12:00,108.16,108.163,108.132,108.132,201900002.0
2005-05-31 15:13:00,108.128,108.131,108.123,108.127,369499998.0
2005-05-31 15:14:00,108.133,108.146,108.116,108.134,237499999.0
2005-05-31 15:15:00,108.12,108.134,108.114,108.126,224199999.0
2005-05-31 15:16:00,108.126,108.13,108.121,108.127,179199998.0
2005-05-31 15:17:00,108.125,108.148,108.125,108.138,199099998.0
2005-05-31 15:18:00,108.158,108.158,108.122,108.129,264100001.0
2005-05-31 15:19:00,108.123,108.146,108.12,108.125,344500003.0
2005-05-31 15:20:00,108.128,108.148,108.113,108.119,400100000.0
2005-05-31 15:21:00,108.115,108.134,108.092,108.092,424099999.0
2005-05-31 15:22:00,108.121,108.129,108.1,108.104,150500000.0
2005-05-31 15:23:00,108.117,108.125,108.089,108.12,313399995.0
2005-05-31 15:24:00,108.094,108.1,108.093,108.099,332800001.0
2005-05-31 15:25:00,108.103,108.111,108.103,108.107,100900001.0
2005-05-31 15:26:00,108.13,108.134,108.097,108.102,154100000.0
2005-05-31 15:27:00,108.122,108.134,108.109,108.112,337000001.0
2005-05-31 15:28:00,108.115,108.13,108.102,108.102,224200001.0
2005-05-31 15:29:00,108.105,108.118,108.099,108.111,401400007.0
2005-05-31 15:30:00,108.118,108.144,108.118,108.132,229899998.0
2005-05-31 15:31:00,108.11,108.146,108.099,108.145,341200004.0
2005-05-31 15:32:00,108.093,108.094,108.082,108.085,247799999.0
2005-05-31 15:33:00,108.088,108.088,108.069,108.076,241000007.0
2005-05-31 15:34:00,108.055,108.084,108.052,108.083,163500001.0
2005-05-31 15:35:00,108.075,108.085,108.046,108.062,277800003.0
2005-05-31 15:36:00,108.077,108.1,108.077,108.081,323600003.0
2005-05-31 15:37:00,108.082,108.085,108.069,108.072,353499992.0
2005-05-31 15:38:00,108.063,108.088,108.051,108.088,173399997.0
2005-05-31 15:39:00,108.085,108.097,108.085,108.097,227200001.0
2005-05-31 15:40:00,108.106,108.12,108.106,108.108,316700003.0
2005-05-31 15:41:00,108.126,108.132,108.111,108.111,136199999.0
2005-05-31 15:42:00,108.13,108.136,108.093,108.108,312000003.0
2005-05-31 15:43:00,108.117,108.135,108.109,108.11,321100001.0
2005-05-31 15:44:00,108.103,108.144,108.103,108.125,213000001.0
2005-05-31 15:45:00,108.098,108.098,108.08,108.08,126999998.0
2005-05-31 15:46:00,108.092,108.097,108.061,108.078,265900002.0
2005-05-31 15:47:00,108.082,108.098,108.066,108.066,307800008.0
2005-05-31 15:48:00,108.063,108.103,108.05,108.099,272200003.0
2005-05-31 15:49:00,108.052,108.09,108.052,108.068,159999995.0
2005-05-31 15:50:00,108.075,108.087,108.05,108.05,290800002.0
2005-05-31 15:51:00,108.04,108.04,108.019,108.033,292899999.0
2005-05-31 15:52:00,108.025,108.025,107.998,108.004,192899998.0
2005-05-31 15:53:00,108.01,108.026,108.005,108.011,179100001.0
2005-05-31 15:54:00,107.991,108.018,107.991,108.015,394300001.0
2005-05-31 15:55:00,108.036,108.039,108.009,108.01,210000005.0
2005-05-31 15:56:00,108.039,108.042,108.014,108.028,333000003.0
2005-05-31 15:57:00,108.046,108.046,107.974,107.974,186600000.0
2005-05-31 15:58:00,107.949,107.998,107.949,107.998,107900001.0
2005-05-31 15:59:00,108.003,108.003,107.989,107.994,183299998.0
2005-05-31 16:00:00,107.98,108.06,107.968,108.06,303100000.0
2005-05-31 16:01:00,108.07,108.07,108.028,108.035,343800007.0
2005-05-31 16:02:00,108.026,108.026,108.011,108.013,321300001.0
2005-05-31 16:03:00,108.022,108.036,108.016,108.025,267399999.0
2005-05-31 16:04:00,108.017,108.032,108.017,108.019,425400006.0
2005-05-31 16:05:00,108.018,108.021,107.998,108.003,332400002.0
2005-05-31 16:06:00,108.007,108.009,107.98,107.98,169800002.0
2005-05-31 16:07:00,107.997,108.011,107.988,107.988,228199995.0
2005-05-31 16:08:00,107.968,107.968,107.961,107.965,162800002.0
2005-05-31 16:09:00,107.962,107.982,107.961,107.971,225100000.0
2005-05-31 16:10:00,107.98,107.98,107.94,107.94,253900002.0
2005-05-31 16:11:00,107.967,107.999,107.967,107.999,169500005.0
2005-05-31 16:12:00,107.983,107.983,107.949,107.949,195500004.0
2005-05-31 16:13:00,107.968,107.976,107.959,107.968,145400002.0
2005-05-31 16:14:00,107.955,107.968,107.943,107.943,195400001.0
2005-05-31 16:15:00,107.931,107.935,107.927,107.935,172099997.0
2005-05-31 16:16:00,107.922,107.922,107.911,107.917,445099996.0
2005-05-31 16:17:00,107.925,107.951,107.914,107.914,157000003.0
2005-05-31 16:18:00,107.922,107.936,107.917,107.922,287400000.0
2005-05-31 16:19:00,107.935,107.941,107.927,107.927,107599997.0
2005-05-31 16:20:00,107.923,107.923,107.914,107.918,187500002.0
2005-05-31 16:21:00,107.937,107.951,107.92,107.946,105700002.0
2005-05-31 16:22:00,107.945,107.959,107.921,107.925,203600000.0
2005-05-31 16:23:00,107.923,107.94,107.923,107.935,230800002.0
2005-05-31 16:24:00,107.922,107.929,107.914,107.914,173200002.0
2005-05-31 16:25:00,107.902,107.902,107.877,107.877,82500000.0
2005-05-31 16:26:00,107.86,107.87,107.848,107.855,271299994.0
2005-05-31 16:27:00,107.89,107.894,107.854,107.859,348900001.0
2005-05-31 16:28:00,107.878,107.895,107.863,107.883,240200006.0
2005-05-31 16:29:00,107.9,107.918,107.878,107.9,229200001.0
2005-05-31 16:30:00,107.88,107.915,107.88,107.91,342699992.0
2005-05-31 16:31:00,107.884,107.896,107.884,107.893,277200001.0
2005-05-31 16:32:00,107.905,107.925,107.888,107.894,270100002.0
2005-05-31 16:33:00,107.9,107.915,107.885,107.885,119000000.0
2005-05-31 16:34:00,107.872,107.872,107.866,107.868,181500000.0
2005-05-31 16:35:00,107.872,107.896,107.871,107.882,396700003.0
2005-05-31 16:36:00,107.895,107.895,107.881,107.887,208599996.0
2005-05-31 16:37:00,107.895,107.904,107.876,107.881,276900000.0
2005-05-31 16:38:00,107.88,107.884,107.869,107.87,241299997.0
2005-05-31 16:39:00,107.85,107.871,107.822,107.822,223900001.0
2005-05-31 16:40:00,107.805,107.805,107.792,107.798,149000001.0
2005-05-31 16:41:00,107.788,107.788,107.735,107.738,299600003.0
2005-05-31 16:42:00,107.725,107.754,107.725,107.748,295199991.0
2005-05-31 16:43:00,107.742,107.749,107.734,107.734,245000003.0
2005-05-31 16:44:00,107.735,107.758,107.735,107.758,69499998.0
2005-05-31 16:45:00,107.761,107.782,107.726,107.727,423799997.0
2005-05-31 16:46:00,107.727,107.74,107.711,107.734,360499998.0
2005-05-31 16:47:00,107.748,107.749,107.718,107.724,166200001.0
2005-05-31 16:48:00,107.715,107.715,107.683,107.695,305700002.0
2005-05-31 16:49:00,107.704,107.738,107.704,107.732,240700001.0
2005-05-31 16:50:00,107.715,107.746,107.715,107.737,322100003.0
2005-05-31 16:51:00,107.734,107.742,107.719,107.742,240399997.0
2005-05-31 16:52:00,107.757,107.783,107.746,107.755,333799996.0
2005-05-31 16:53:00,107.755,107.776,107.75,107.767,390899996.0
2005-05-31 16:54:00,107.749,107.752,107.727,107.752,102299999.0
2005-05-31 16:55:00,107.753,107.765,107.749,107.76,267399998.0
2005-05-31 16:56:00,107.775,107.796,107.775,107.787,261400004.0
2005-05-31 16:57:00,107.784,107.797,107.784,107.786,172800000.0
2005-05-31 16:58:00,107.786,107.786,107.726,107.751,334199999.0
2005-05-31 16:59:00,107.76,107.779,107.748,107.779,325600005.0
2005-05-31 17:00:00,107.772,107.797,107.77,107.795,337000000.0
2005-05-31 17:01:00,107.795,107.819,107.786,107.817,409400001.0
2005-05-31 17:02:00,107.817,107.817,107.799,107.812,332599998.0
2005-05-31 17:03:00,107.822,107.83,107.809,107.818,413500004.0
2005-05-31 17:04:00,107.831,107.865,107.831,107.865,161399997.0
2005-05-31 17:05:00,107.885,107.897,107.867,107.897,135399999.0
2005-05-31 17:06:00,107.92,107.933,107.91,107.928,161299999.0
2005-05-31 17:07:00,107.921,107.929,107.915,107.915,343599998.0
2005-05-31 17:08:00,107.917,107.931,107.902,107.902,71699998.0
2005-05-31 17:09:00,107.907,107.921,107.897,107.897,267699999.0
2005-05-31 17:10:00,107.901,107.901,107.879,107.879,510900005.0
2005-05-31 17:11:00,107.863,107.863,107.849,107.849,87399998.0
2005-05-31 17:12:00,107.862,107.881,107.856,107.859,319999998.0
2005-05-31 17:13:00,107.868,107.922,107.868,107.907,303499996.0
2005-05-31 17:14:00,107.905,107.937,107.905,107.928,172099999.0
2005-05-31 17:15:00,107.932,107.961,107.932,107.958,235799998.0
2005-05-31 17:16:00,107.963,107.964,107.94,107.949,364600003.0
2005-05-31 17:17:00,107.93,107.93,107.89,107.89,302999991.0
2005-05-31 17:18:00,107.899,107.917,107.893,107.909,250200004.0
2005-05-31 17:19:00,107.898,107.91,107.871,107.871,290000003.0
2005-05-31 17:20:00,107.882,107.887,107.849,107.849,197600000.0
2005-05-31 17:21:00,107.859,107.904,107.859,107.903,131699999.0
2005-05-31 17:22:00,107.942,107.945,107.904,107.915,306099997.0
2005-05-31 17:23:00,107.905,107.924,107.905,107.918,257699999.0
2005-05-31 17:24:00,107.92,107.938,107.915,107.931,171800003.0
2005-05-31 17:25:00,107.918,107.935,107.91,107.926,321500003.0
2005-05-31 17:26:00,107.911,107.939,107.903,107.931,98000001.0
2005-05-31 17:27:00,107.921,107.921,107.884,107.884,130699999.0
2005-05-31 17:28:00,107.916,107.916,107.89,107.896,230199997.0
2005-05-31 17:29:00,107.906,107.929,107.898,107.929,208600006.0
2005-05-31 17:30:00,107.938,107.95,107.923,107.923,216800001.0
2005-05-31 17:31:00,107.904,107.921,107.904,107.904,325399998.0
2005-05-31 17:32:00,107.92,107.927,107.893,107.893,185400002.0
2005-05-31 17:33:00,107.915,107.925,107.894,107.919,374199995.0
2005-05-31 17:34:00,107.91,107.91,107.873,107.879,81599999.0
2005-05-31 17:35:00,107.89,107.922,107.884,107.91,349999999.0
2005-05-31 17:36:00,107.888,107.935,107.886,107.935,160699999.0
2005-05-31 17:37:00,107.912,107.921,107.902,107.902,267799997.0
2005-05-31 17:38:00,107.91,107.918,107.899,107.91,287600004.0
2005-05-31 17:39:00,107.933,107.958,107.93,107.95,187700002.0
2005-05-31 17:40:00,107.945,107.955,107.934,107.944,359000004.0
2005-05-31 17:41:00,107.934,107.955,107.934,107.955,332299998.0
2005-05-31 17:42:00,107.977,107.988,107.959,107.959,181899996.0
2005-05-31 17:43:00,107.973,107.998,107.973,107.976,197800005.0
2005-05-31 17:44:00,107.971,107.971,107.953,107.963,248499998.0
2005-05-31 17:45:00,107.964,107.988,107.956,107.956,173000000.0
2005-05-31 17:46:00,107.955,107.98,107.955,107.971,125399999.0
2005-05-31 17:47:00,107.957,107.983,107.947,107.957,272199997.0
2005-05-31 17:48:00,107.958,107.99,107.958,107.973,326799995.0
2005-05-31 17:49:00,107.965,107.975,107.957,107.957,246200001.0
2005-05-31 17:50:00,107.973,108.004,107.973,107.996,199300000.0
2005-05-31 17:51:00,107.966,107.982,107.966,107.973,349500002.0
2005-05-31 17:52:00,107.983,107.984,107.979,107.984,171400003.0
2005-05-31 17:53:00,107.992,108.001,107.975,108.001,117499997.0
2005-05-31 17:54:00,108.012,108.02,108.008,108.013,175600001.0
2005-05-31 17:55:00,108.018,108.028,108.009,108.009,130000002.0
2005-05-31 17:56:00,107.987,107.988,107.98,107.98,287299999.0
2005-05-31 17:57:00,107.968,107.994,107.967,107.977,266100003.0
2005-05-31 17:58:00,107.969,107.982,107.96,107.962,268799997.0
2005-05-31 17:59:00,107.978,108.007,107.97,107.998,365800005.0
2005-05-31 18:00:00,107.976,108.005,107.976,107.981,274399999.0
2005-05-31 18:01:00,107.983,108.007,107.972,107.993,2068899994.0
2005-05-31 18:02:00,107.97,108.0,107.97,108.0,1880099983.0
2005-05-31 18:03:00,107.99,108.0,107.99,108.0,1880099983.0
2005-05-31 18:04:00,107.99,108.0,107.99,108.0,1880099983.0
2005-05-31 18:06:00,108.01,108.02,108.0,108.02,1880099983.0
2005-05-31 18:07:00,108.01,108.02,108.01,108.01,1880099983.0
2005-05-31 18:08:00,108.0,108.01,108.0,108.0,1880099983.0
2005-05-31 18:09:00,107.99,107.99,107.99,107.99,1880099983.0
2005-05-31 18:10:00,108.0,108.0,107.97,107.99,1880099983.0
2005-05-31 18:11:00,107.98,108.007,107.968,107.993,1880099983.0
2005-05-31 18:13:00,107.97,107.97,107.97,107.97,1827899985.0
2005-05-31 18:16:00,107.99,107.99,107.97,107.97,1827899985.0
2005-05-31 18:17:00,107.959,107.969,107.952,107.965,1827899985.0
2005-05-31 18:18:00,107.95,107.96,107.95,107.95,2140400001.0
2005-05-31 18:19:00,107.94,107.94,107.93,107.93,2140400001.0
2005-05-31 18:20:00,107.94,107.94,107.93,107.94,2140400001.0
2005-05-31 18:21:00,107.95,107.95,107.94,107.95,2140400001.0
2005-05-31 18:22:00,107.94,107.94,107.94,107.94,2140400001.0
2005-05-31 18:23:00,107.95,107.95,107.94,107.94,2140400001.0
2005-05-31 18:24:00,107.95,107.95,107.95,107.95,2140400001.0
2005-05-31 18:25:00,107.94,107.95,107.94,107.95,2140400001.0
2005-05-31 18:26:00,107.935,107.962,107.927,107.93,2140400001.0
2005-05-31 18:27:00,107.937,107.966,107.924,107.937,1061199993.0
2005-05-31 18:28:00,107.94,107.95,107.94,107.95,1577400011.0
2005-05-31 18:29:00,107.94,107.94,107.94,107.94,1577400011.0
2005-05-31 18:30:00,107.936,107.95,107.918,107.918,1577400011.0
2005-05-31 18:31:00,107.914,107.958,107.914,107.943,2139199996.0
2005-05-31 18:32:00,107.93,107.95,107.93,107.95,1611700003.0
2005-05-31 18:33:00,107.96,107.97,107.95,107.95,1611700003.0
2005-05-31 18:34:00,107.97,107.97,107.96,107.96,1611700003.0
2005-05-31 18:35:00,107.97,107.97,107.96,107.97,1611700003.0
2005-05-31 18:36:00,107.935,107.935,107.9,107.9,1611700003.0
2005-05-31 18:37:00,107.913,107.939,107.888,107.938,1251999996.0
2005-05-31 18:38:00,107.912,107.921,107.896,107.904,1397299989.0
2005-05-31 18:39:00,107.92,107.932,107.917,107.919,696400002.0
2005-05-31 18:40:00,107.918,107.94,107.901,107.924,1579699997.0
2005-05-31 18:41:00,107.919,107.943,107.916,107.935,1285299996.0
2005-05-31 18:42:00,107.935,107.951,107.903,107.92,2090799990.0
2005-05-31 18:43:00,107.923,107.951,107.923,107.927,1143400004.0
2005-05-31 18:44:00,107.945,107.957,107.93,107.93,695799999.0
2005-05-31 18:45:00,107.935,107.973,107.935,107.943,1602200011.0
2005-05-31 18:46:00,107.938,107.965,107.916,107.955,1644500010.0
2005-05-31 18:47:00,107.955,107.996,107.949,107.996,435700006.0
2005-05-31 18:48:00,108.005,108.029,107.991,108.001,718899993.0
2005-05-31 18:49:00,108.017,108.035,108.004,108.004,1415299985.0
2005-05-31 18:50:00,108.005,108.025,107.977,107.992,1759500007.0
2005-05-31 18:51:00,108.005,108.01,107.986,107.986,1438700014.0
2005-05-31 18:52:00,108.015,108.015,107.97,107.984,1365800011.0
2005-05-31 18:53:00,107.98,108.0,107.979,107.989,1970999998.0
2005-05-31 18:54:00,107.993,108.019,107.985,108.019,1791899998.0
2005-05-31 18:55:00,107.997,107.999,107.98,107.989,1740400006.0
2005-05-31 18:56:00,107.992,108.027,107.992,108.017,228899999.0
2005-05-31 18:57:00,107.993,107.993,107.981,107.984,1009000003.0
2005-05-31 18:58:00,107.987,108.015,107.987,107.997,1385299999.0
2005-05-31 18:59:00,108.003,108.032,108.003,108.021,1748900011.0
2005-05-31 19:00:00,108.009,108.026,108.009,108.026,665400007.0
2005-05-31 19:01:00,108.035,108.04,108.01,108.033,540500001.0
2005-05-31 19:02:00,108.035,108.067,108.009,108.067,763300002.0
2005-05-31 19:03:00,108.043,108.069,108.038,108.051,1321999993.0
2005-05-31 19:04:00,108.057,108.087,108.033,108.085,1118300002.0
2005-05-31 19:05:00,108.097,108.107,108.059,108.063,845400005.0
2005-05-31 19:06:00,108.062,108.104,108.061,108.098,1196299997.0
2005-05-31 19:07:00,108.09,108.09,108.09,108.09,1673800010.0
2005-05-31 19:08:00,108.081,108.095,108.072,108.095,1673800010.0
2005-05-31 19:09:00,108.089,108.102,108.081,108.086,636700004.0
2005-05-31 19:10:00,108.106,108.143,108.093,108.13,519799998.0
2005-05-31 19:11:00,108.135,108.147,108.135,108.14,674400007.0
2005-05-31 19:12:00,108.155,108.182,108.155,108.18,1212700012.0
2005-05-31 19:13:00,108.175,108.213,108.175,108.204,771600003.0
2005-05-31 19:14:00,108.206,108.216,108.189,108.189,673899994.0
2005-05-31 19:15:00,108.2,108.21,108.18,108.19,981000005.0
2005-05-31 19:16:00,108.164,108.164,108.116,108.153,981000005.0
2005-05-31 19:17:00,108.158,108.171,108.157,108.171,1256100004.0
2005-05-31 19:18:00,108.153,108.158,108.131,108.142,767900005.0
2005-05-31 19:19:00,108.146,108.175,108.146,108.154,1491400011.0
2005-05-31 19:20:00,108.155,108.18,108.142,108.18,938000003.0
2005-05-31 19:21:00,108.177,108.189,108.159,108.165,1570100006.0
2005-05-31 19:22:00,108.19,108.208,108.16,108.19,567600001.0
2005-05-31 19:23:00,108.19,108.21,108.19,108.2,1181900002.0
2005-05-31 19:24:00,108.203,108.211,108.173,108.181,1181900002.0
2005-05-31 19:25:00,108.178,108.215,108.178,108.2,1455800001.0
2005-05-31 19:26:00,108.21,108.21,108.2,108.2,1606800007.0
2005-05-31 19:27:00,108.184,108.219,108.184,108.188,1606800007.0
2005-05-31 19:28:00,108.18,108.21,108.18,108.186,1332700002.0
2005-05-31 19:29:00,108.199,108.219,108.181,108.212,666000001.0
2005-05-31 19:30:00,108.18,108.199,108.165,108.177,903999997.0
2005-05-31 19:31:00,108.176,108.197,108.146,108.161,1595099996.0
2005-05-31 19:32:00,108.18,108.199,108.162,108.168,1760699991.0
2005-05-31 19:33:00,108.167,108.193,108.157,108.176,967000007.0
2005-05-31 19:34:00,108.177,108.208,108.173,108.193,1493499995.0
2005-05-31 19:35:00,108.183,108.183,108.173,108.177,1495000000.0
2005-05-31 19:36:00,108.193,108.207,108.17,108.17,496399997.0
2005-05-31 19:37:00,108.178,108.188,108.159,108.159,184599998.0
2005-05-31 19:38:00,108.165,108.179,108.155,108.16,873699999.0
2005-05-31 19:39:00,108.17,108.189,108.16,108.168,867500005.0
2005-05-31 19:40:00,108.159,108.21,108.159,108.166,1025100003.0
2005-05-31 19:41:00,108.166,108.222,108.166,108.198,1363499996.0
2005-05-31 19:42:00,108.205,108.205,108.189,108.189,761899996.0
2005-05-31 19:43:00,108.197,108.225,108.178,108.224,533800000.0
2005-05-31 19:44:00,108.193,108.237,108.193,108.208,1081899995.0
2005-05-31 19:45:00,108.233,108.241,108.221,108.241,641200007.0
2005-05-31 19:46:00,108.247,108.277,108.235,108.235,1313999999.0
2005-05-31 19:47:00,108.215,108.215,108.177,108.197,394499996.0
2005-05-31 19:48:00,108.189,108.208,108.165,108.19,1608400003.0
2005-05-31 19:49:00,108.164,108.199,108.161,108.178,400999997.0
2005-05-31 19:50:00,108.182,108.211,108.182,108.211,573200004.0
2005-05-31 19:51:00,108.219,108.259,108.219,108.253,649300006.0
2005-05-31 19:52:00,108.241,108.248,108.222,108.242,601299993.0
2005-05-31 19:53:00,108.25,108.271,108.246,108.249,1313700000.0
2005-05-31 19:54:00,108.255,108.287,108.226,108.25,1898999996.0
2005-05-31 19:55:00,108.242,108.262,108.227,108.245,476899999.0
2005-05-31 19:56:00,108.229,108.268,108.229,108.247,709799996.0
2005-05-31 19:57:00,108.249,108.279,108.249,108.265,644999996.0
2005-05-31 19:58:00,108.265,108.317,108.246,108.317,1416400001.0
2005-05-31 19:59:00,108.322,108.331,108.278,108.305,760199996.0
2005-05-31 20:00:00,108.328,108.337,108.286,108.286,374799999.0
2005-05-31 20:01:00,108.279,108.285,108.264,108.275,675700000.0
2005-05-31 20:02:00,108.282,108.308,108.277,108.287,1259100002.0
2005-05-31 20:03:00,108.287,108.324,108.279,108.305,862099998.0
2005-05-31 20:04:00,108.307,108.328,108.301,108.303,748499999.0
2005-05-31 20:05:00,108.306,108.317,108.287,108.289,1142400017.0
2005-05-31 20:06:00,108.281,108.319,108.269,108.269,1692100002.0
2005-05-31 20:07:00,108.264,108.304,108.264,108.293,778100001.0
2005-05-31 20:08:00,108.3,108.306,108.295,108.297,888299992.0
2005-05-31 20:09:00,108.295,108.315,108.295,108.296,844600004.0
2005-05-31 20:10:00,108.293,108.314,108.275,108.3,817800003.0
2005-05-31 20:11:00,108.298,108.31,108.274,108.31,1562100005.0
2005-05-31 20:12:00,108.29,108.3,108.28,108.3,1050200007.0
2005-05-31 20:13:00,108.283,108.309,108.283,108.285,1050200007.0
2005-05-31 20:14:00,108.29,108.318,108.29,108.303,1419500004.0
2005-05-31 20:15:00,108.29,108.315,108.29,108.309,1321299994.0
2005-05-31 20:16:00,108.31,108.325,108.301,108.305,1055199993.0
2005-05-31 20:17:00,108.302,108.318,108.289,108.295,951799996.0
2005-05-31 20:18:00,108.305,108.336,108.305,108.32,360100003.0
2005-05-31 20:19:00,108.335,108.341,108.309,108.332,1011900005.0
2005-05-31 20:20:00,108.333,108.359,108.333,108.355,1071300004.0
2005-05-31 20:21:00,108.355,108.361,108.346,108.35,1247799999.0
2005-05-31 20:22:00,108.349,108.378,108.339,108.349,1517099992.0
2005-05-31 20:23:00,108.338,108.36,108.33,108.36,1114699997.0
2005-05-31 20:24:00,108.378,108.399,108.357,108.367,895700003.0
2005-05-31 20:25:00,108.391,108.399,108.361,108.362,1046299995.0
2005-05-31 20:26:00,108.367,108.381,108.346,108.365,1051300013.0
2005-05-31 20:27:00,108.357,108.377,108.346,108.363,1249100001.0
2005-05-31 20:28:00,108.374,108.377,108.343,108.352,2075199999.0
2005-05-31 20:29:00,108.36,108.37,108.36,108.37,2117000007.0
2005-05-31 20:30:00,108.37,108.38,108.37,108.37,2117000007.0
2005-05-31 20:31:00,108.365,108.387,108.353,108.363,2117000007.0
2005-05-31 20:32:00,108.372,108.451,108.372,108.451,2042100002.0
2005-05-31 20:33:00,108.461,108.518,108.461,108.512,813100006.0
2005-05-31 20:34:00,108.521,108.521,108.499,108.505,385200006.0
2005-05-31 20:35:00,108.513,108.513,108.486,108.505,500799999.0
2005-05-31 20:36:00,108.505,108.52,108.499,108.499,511300002.0
2005-05-31 20:37:00,108.49,108.495,108.472,108.479,424600002.0
2005-05-31 20:38:00,108.469,108.507,108.455,108.469,1031800002.0
2005-05-31 20:39:00,108.469,108.497,108.458,108.467,1241100005.0
2005-05-31 20:40:00,108.49,108.49,108.47,108.47,1361599994.0
2005-05-31 20:41:00,108.458,108.49,108.458,108.467,1361599994.0
2005-05-31 20:42:00,108.47,108.49,108.468,108.471,1173800009.0
2005-05-31 20:43:00,108.47,108.503,108.47,108.503,1271200001.0
2005-05-31 20:44:00,108.501,108.501,108.454,108.475,1546100011.0
2005-05-31 20:45:00,108.478,108.508,108.462,108.489,1114599992.0
2005-05-31 20:46:00,108.467,108.481,108.449,108.45,1363900012.0
2005-05-31 20:47:00,108.445,108.458,108.426,108.437,1946000007.0
2005-05-31 20:48:00,108.44,108.463,108.429,108.429,1078200003.0
2005-05-31 20:49:00,108.436,108.448,108.418,108.43,1424300003.0
2005-05-31 20:50:00,108.435,108.475,108.435,108.444,1773599981.0
2005-05-31 20:51:00,108.453,108.479,108.45,108.455,534399993.0
2005-05-31 20:52:00,108.44,108.454,108.435,108.449,294099999.0
2005-05-31 20:53:00,108.437,108.471,108.431,108.445,1178300001.0
2005-05-31 20:54:00,108.439,108.461,108.439,108.442,465600002.0
2005-05-31 20:55:00,108.441,108.46,108.441,108.45,1995799976.0
2005-05-31 20:56:00,108.448,108.472,108.448,108.472,659299994.0
2005-05-31 20:57:00,108.478,108.499,108.464,108.485,1303900006.0
2005-05-31 20:58:00,108.49,108.51,108.49,108.5,2004399994.0
2005-05-31 20:59:00,108.51,108.51,108.47,108.47,2004399994.0
2005-05-31 21:00:00,108.47,108.497,108.459,108.48,2004399994.0
2005-05-31 21:01:00,108.467,108.483,108.455,108.462,951100000.0
2005-05-31 21:02:00,108.458,108.475,108.426,108.429,1037000006.0
2005-05-31 21:03:00,108.427,108.437,108.404,108.414,1115299995.0
2005-05-31 21:04:00,108.414,108.458,108.414,108.445,599500000.0
2005-05-31 21:05:00,108.475,108.498,108.454,108.47,773799999.0
2005-05-31 21:06:00,108.465,108.465,108.45,108.457,812000002.0
2005-05-31 21:07:00,108.467,108.508,108.457,108.477,1268999998.0
2005-05-31 21:08:00,108.485,108.507,108.464,108.477,673900007.0
2005-05-31 21:09:00,108.469,108.475,108.464,108.475,242200004.0
2005-05-31 21:10:00,108.477,108.494,108.468,108.475,510400001.0
2005-05-31 21:11:00,108.474,108.495,108.474,108.481,249899997.0
2005-05-31 21:12:00,108.481,108.504,108.481,108.504,569999992.0
2005-05-31 21:13:00,108.487,108.517,108.485,108.5,602200006.0
2005-05-31 21:14:00,108.515,108.536,108.504,108.522,1367900028.0
2005-05-31 21:15:00,108.546,108.549,108.504,108.504,1634099994.0
2005-05-31 21:16:00,108.506,108.521,108.493,108.515,1195800004.0
2005-05-31 21:17:00,108.511,108.53,108.483,108.498,1635800000.0
2005-05-31 21:18:00,108.492,108.502,108.489,108.495,991999996.0
2005-05-31 21:19:00,108.502,108.539,108.502,108.515,1088200003.0
2005-05-31 21:20:00,108.504,108.526,108.483,108.521,1372100002.0
2005-05-31 21:21:00,108.523,108.526,108.481,108.484,1061300007.0
2005-05-31 21:22:00,108.488,108.529,108.482,108.482,1625999999.0
2005-05-31 21:23:00,108.491,108.493,108.482,108.487,851499995.0
2005-05-31 21:24:00,108.503,108.515,108.48,108.48,1695100001.0
2005-05-31 21:25:00,108.489,108.508,108.482,108.482,1657799998.0
2005-05-31 21:26:00,108.492,108.522,108.471,108.513,925700006.0
2005-05-31 21:27:00,108.507,108.52,108.489,108.507,961700006.0
2005-05-31 21:28:00,108.495,108.524,108.495,108.514,445399995.0
2005-05-31 21:29:00,108.522,108.562,108.522,108.53,902999986.0
2005-05-31 21:30:00,108.53,108.556,108.514,108.514,940199985.0
2005-05-31 21:31:00,108.507,108.528,108.507,108.528,252999997.0
2005-05-31 21:32:00,108.508,108.537,108.498,108.498,768799997.0
2005-05-31 21:33:00,108.497,108.535,108.497,108.522,448400000.0
2005-05-31 21:34:00,108.536,108.557,108.519,108.547,445700000.0
2005-05-31 21:35:00,108.522,108.522,108.506,108.509,416300000.0
2005-05-31 21:36:00,108.513,108.53,108.509,108.526,583599999.0
2005-05-31 21:37:00,108.522,108.546,108.512,108.512,489399999.0
2005-05-31 21:38:00,108.535,108.538,108.525,108.529,398000004.0
2005-05-31 21:39:00,108.52,108.529,108.514,108.525,535500001.0
2005-05-31 21:40:00,108.529,108.548,108.515,108.522,643400002.0
2005-05-31 21:41:00,108.53,108.54,108.512,108.531,476399996.0
2005-05-31 21:42:00,108.534,108.556,108.528,108.554,966000001.0
2005-05-31 21:43:00,108.522,108.545,108.513,108.522,360799996.0
2005-05-31 21:44:00,108.545,108.545,108.511,108.527,1456300005.0
2005-05-31 21:45:00,108.541,108.552,108.52,108.532,714900001.0
2005-05-31 21:46:00,108.535,108.555,108.535,108.539,699199995.0
2005-05-31 21:47:00,108.535,108.557,108.535,108.55,607900000.0
2005-05-31 21:48:00,108.533,108.549,108.533,108.536,980500003.0
2005-05-31 21:49:00,108.544,108.562,108.532,108.551,514199993.0
2005-05-31 21:50:00,108.552,108.563,108.534,108.534,227899998.0
2005-05-31 21:51:00,108.53,108.551,108.53,108.545,587600004.0
2005-05-31 21:52:00,108.54,108.559,108.533,108.559,179399997.0
2005-05-31 21:53:00,108.561,108.561,108.528,108.535,431900004.0
2005-05-31 21:54:00,108.533,108.56,108.515,108.555,798600004.0
2005-05-31 21:55:00,108.546,108.561,108.537,108.538,283400005.0
2005-05-31 21:56:00,108.535,108.553,108.513,108.545,543800004.0
2005-05-31 21:57:00,108.531,108.554,108.521,108.525,393400002.0
2005-05-31 21:58:00,108.53,108.553,108.524,108.524,225400001.0
2005-05-31 21:59:00,108.518,108.54,108.515,108.522,580199996.0
2005-05-31 22:00:00,108.52,108.547,108.512,108.512,1104300000.0
2005-05-31 22:01:00,108.525,108.544,108.52,108.52,1374300019.0
2005-05-31 22:02:00,108.504,108.533,108.502,108.512,725500005.0
2005-05-31 22:03:00,108.509,108.512,108.501,108.501,209400004.0
2005-05-31 22:04:00,108.505,108.54,108.505,108.538,953800007.0
2005-05-31 22:05:00,108.515,108.537,108.515,108.528,231500004.0
2005-05-31 22:06:00,108.52,108.535,108.516,108.523,143899999.0
2005-05-31 22:07:00,108.519,108.546,108.508,108.545,480399999.0
2005-05-31 22:08:00,108.52,108.525,108.515,108.515,488600001.0
2005-05-31 22:09:00,108.525,108.536,108.517,108.532,202500000.0
2005-05-31 22:10:00,108.544,108.55,108.512,108.512,275899999.0
2005-05-31 22:11:00,108.493,108.499,108.476,108.495,693899996.0
2005-05-31 22:12:00,108.493,108.521,108.493,108.513,235399998.0
2005-05-31 22:13:00,108.512,108.529,108.495,108.495,453700000.0
2005-05-31 22:14:00,108.517,108.525,108.485,108.52,339999993.0
2005-05-31 22:15:00,108.49,108.501,108.489,108.501,305000003.0
2005-05-31 22:16:00,108.512,108.524,108.485,108.502,749300004.0
2005-05-31 22:17:00,108.52,108.535,108.514,108.514,245499999.0
2005-05-31 22:18:00,108.521,108.531,108.504,108.52,554499997.0
2005-05-31 22:19:00,108.533,108.548,108.52,108.533,276600002.0
2005-05-31 22:20:00,108.548,108.55,108.528,108.528,207000006.0
2005-05-31 22:21:00,108.513,108.541,108.509,108.53,241200002.0
2005-05-31 22:22:00,108.55,108.555,108.523,108.524,186100004.0
2005-05-31 22:23:00,108.539,108.544,108.519,108.527,254299996.0
2005-05-31 22:24:00,108.542,108.545,108.514,108.518,235899997.0
2005-05-31 22:25:00,108.522,108.553,108.516,108.546,228399997.0
2005-05-31 22:26:00,108.542,108.549,108.518,108.528,283000002.0
2005-05-31 22:27:00,108.533,108.551,108.514,108.544,906300001.0
2005-05-31 22:28:00,108.532,108.541,108.524,108.541,340599996.0
2005-05-31 22:29:00,108.545,108.553,108.512,108.512,92699999.0
2005-05-31 22:30:00,108.509,108.53,108.509,108.511,237600000.0
2005-05-31 22:31:00,108.507,108.543,108.505,108.543,106000000.0
2005-05-31 22:32:00,108.51,108.51,108.505,108.51,225199999.0
2005-05-31 22:33:00,108.519,108.529,108.517,108.52,858900001.0
2005-05-31 22:34:00,108.519,108.563,108.519,108.527,864200001.0
2005-05-31 22:35:00,108.525,108.562,108.525,108.542,231800004.0
2005-05-31 22:36:00,108.539,108.549,108.528,108.547,954700008.0
2005-05-31 22:37:00,108.541,108.561,108.53,108.548,216300000.0
2005-05-31 22:38:00,108.542,108.549,108.53,108.541,180099999.0
2005-05-31 22:39:00,108.528,108.558,108.525,108.558,306599995.0
2005-05-31 22:40:00,108.534,108.562,108.531,108.534,570300001.0
2005-05-31 22:41:00,108.535,108.541,108.529,108.541,168800002.0
2005-05-31 22:42:00,108.537,108.546,108.528,108.529,195300002.0
2005-05-31 22:43:00,108.535,108.548,108.522,108.528,374599993.0
2005-05-31 22:44:00,108.525,108.569,108.521,108.555,283400000.0
2005-05-31 22:45:00,108.553,108.571,108.533,108.553,471700000.0
2005-05-31 22:46:00,108.55,108.572,108.547,108.563,495700000.0
2005-05-31 22:47:00,108.56,108.56,108.542,108.553,286000002.0
2005-05-31 22:48:00,108.544,108.576,108.544,108.56,296500004.0
2005-05-31 22:49:00,108.554,108.578,108.554,108.578,246300004.0
2005-05-31 22:50:00,108.561,108.571,108.542,108.542,525900006.0
2005-05-31 22:51:00,108.584,108.584,108.542,108.545,210500000.0
2005-05-31 22:52:00,108.539,108.553,108.538,108.538,171500001.0
2005-05-31 22:53:00,108.545,108.583,108.545,108.552,340800000.0
2005-05-31 22:54:00,108.571,108.582,108.547,108.553,270599996.0
2005-05-31 22:55:00,108.566,108.586,108.557,108.56,335500003.0
2005-05-31 22:56:00,108.553,108.573,108.545,108.549,249299997.0
2005-05-31 22:57:00,108.535,108.54,108.535,108.535,458599994.0
2005-05-31 22:58:00,108.566,108.577,108.553,108.57,190799997.0
2005-05-31 22:59:00,108.537,108.574,108.535,108.535,286800003.0
2005-05-31 23:00:00,108.552,108.582,108.552,108.563,500699998.0
2005-05-31 23:01:00,108.577,108.577,108.549,108.563,203700001.0
2005-05-31 23:02:00,108.553,108.573,108.546,108.552,366099995.0
2005-05-31 23:03:00,108.555,108.564,108.538,108.542,348000001.0
2005-05-31 23:04:00,108.565,108.577,108.55,108.551,122699999.0
2005-05-31 23:05:00,108.565,108.571,108.54,108.54,372999995.0
2005-05-31 23:06:00,108.547,108.567,108.545,108.554,208099998.0
2005-05-31 23:07:00,108.548,108.571,108.533,108.558,329799995.0
2005-05-31 23:08:00,108.557,108.568,108.541,108.541,307400004.0
2005-05-31 23:09:00,108.535,108.569,108.535,108.554,438500003.0
2005-05-31 23:10:00,108.56,108.567,108.544,108.544,367900002.0
2005-05-31 23:11:00,108.54,108.569,108.536,108.556,231599997.0
2005-05-31 23:12:00,108.548,108.562,108.535,108.551,183300003.0
2005-05-31 23:13:00,108.54,108.564,108.524,108.544,321600001.0
2005-05-31 23:14:00,108.532,108.561,108.531,108.54,329900000.0
2005-05-31 23:15:00,108.528,108.543,108.517,108.526,230099994.0
2005-05-31 23:16:00,108.51,108.54,108.502,108.54,305599996.0
2005-05-31 23:17:00,108.532,108.532,108.493,108.493,222899998.0
2005-05-31 23:18:00,108.498,108.535,108.498,108.53,232300002.0
2005-05-31 23:19:00,108.51,108.537,108.51,108.526,168999999.0
2005-05-31 23:20:00,108.527,108.536,108.518,108.522,155300001.0
2005-05-31 23:21:00,108.53,108.54,108.514,108.517,203799998.0
2005-05-31 23:22:00,108.53,108.545,108.514,108.527,341700002.0
2005-05-31 23:23:00,108.533,108.541,108.514,108.521,309100002.0
2005-05-31 23:24:00,108.515,108.531,108.506,108.531,108300002.0
2005-05-31 23:25:00,108.537,108.539,108.5,108.522,308199992.0
2005-05-31 23:26:00,108.509,108.525,108.5,108.508,294000003.0
2005-05-31 23:27:00,108.509,108.521,108.488,108.502,156700002.0
2005-05-31 23:28:00,108.505,108.531,108.502,108.507,333300003.0
2005-05-31 23:29:00,108.508,108.542,108.507,108.533,339199999.0
2005-05-31 23:30:00,108.546,108.546,108.506,108.528,289700004.0
2005-05-31 23:31:00,108.533,108.561,108.533,108.556,302300002.0
2005-05-31 23:32:00,108.534,108.54,108.529,108.529,294200002.0
2005-05-31 23:33:00,108.526,108.526,108.507,108.509,167999997.0
2005-05-31 23:34:00,108.527,108.53,108.513,108.513,207600000.0
2005-05-31 23:35:00,108.503,108.533,108.503,108.52,237700001.0
2005-05-31 23:36:00,108.522,108.522,108.493,108.502,175099998.0
2005-05-31 23:37:00,108.508,108.528,108.504,108.526,256300004.0
2005-05-31 23:38:00,108.508,108.508,108.5,108.5,191899999.0
2005-05-31 23:39:00,108.519,108.531,108.501,108.514,297400003.0
2005-05-31 23:40:00,108.505,108.541,108.502,108.505,293900002.0
2005-05-31 23:41:00,108.528,108.543,108.512,108.529,341900001.0
2005-05-31 23:42:00,108.514,108.523,108.496,108.513,246299996.0
2005-05-31 23:43:00,108.502,108.52,108.502,108.509,358700000.0
2005-05-31 23:44:00,108.525,108.535,108.517,108.524,250900002.0
2005-05-31 23:45:00,108.536,108.541,108.504,108.504,350200003.0
2005-05-31 23:46:00,108.512,108.537,108.512,108.514,347300002.0
2005-05-31 23:47:00,108.517,108.535,108.508,108.525,398800001.0
2005-05-31 23:48:00,108.52,108.543,108.51,108.537,285200006.0
2005-05-31 23:49:00,108.53,108.53,108.499,108.516,295399998.0
2005-05-31 23:50:00,108.515,108.532,108.497,108.509,383300005.0
2005-05-31 23:51:00,108.517,108.531,108.497,108.497,198500005.0
2005-05-31 23:52:00,108.519,108.52,108.497,108.497,134299999.0
2005-05-31 23:53:00,108.498,108.52,108.485,108.485,275899996.0
2005-05-31 23:54:00,108.498,108.505,108.489,108.492,95199999.0
2005-05-31 23:55:00,108.48,108.485,108.475,108.485,90199998.0
2005-05-31 23:56:00,108.503,108.509,108.493,108.501,208899999.0
2005-05-31 23:57:00,108.493,108.493,108.479,108.488,146500001.0
2005-05-31 23:58:00,108.5,108.504,108.472,108.494,244200002.0
2005-05-31 23:59:00,108.479,108.496,108.47,108.47,240799999.0
2005-06-01 00:00:00,108.482,108.497,108.469,108.482,277100007.0
2005-06-01 00:01:00,108.485,108.494,108.46,108.48,272600002.0
2005-06-01 00:02:00,108.466,108.484,108.46,108.47,259500003.0
2005-06-01 00:03:00,108.479,108.484,108.457,108.461,334699997.0
2005-06-01 00:04:00,108.454,108.476,108.454,108.47,248199999.0
2005-06-01 00:05:00,108.462,108.477,108.456,108.474,136600000.0
2005-06-01 00:06:00,108.472,108.474,108.453,108.453,138699998.0
2005-06-01 00:07:00,108.467,108.472,108.45,108.463,302000005.0
2005-06-01 00:08:00,108.455,108.455,108.445,108.447,175899998.0
2005-06-01 00:09:00,108.462,108.47,108.452,108.465,373699996.0
2005-06-01 00:10:00,108.45,108.462,108.442,108.461,208400001.0
2005-06-01 00:11:00,108.441,108.448,108.432,108.445,161599999.0
2005-06-01 00:12:00,108.472,108.479,108.452,108.458,285200003.0
2005-06-01 00:13:00,108.446,108.475,108.446,108.466,240699998.0
2005-06-01 00:14:00,108.46,108.482,108.46,108.48,209900002.0
2005-06-01 00:15:00,108.491,108.499,108.464,108.487,355700000.0
2005-06-01 00:16:00,108.47,108.481,108.458,108.459,330600002.0
2005-06-01 00:17:00,108.469,108.49,108.458,108.458,179399997.0
2005-06-01 00:18:00,108.459,108.479,108.459,108.465,241700002.0
2005-06-01 00:19:00,108.458,108.493,108.458,108.482,269099997.0
2005-06-01 00:20:00,108.477,108.483,108.471,108.482,244999997.0
2005-06-01 00:21:00,108.483,108.487,108.468,108.483,348300000.0
2005-06-01 00:22:00,108.48,108.485,108.458,108.469,204399998.0
2005-06-01 00:23:00,108.455,108.472,108.441,108.472,307399996.0
2005-06-01 00:24:00,108.469,108.469,108.429,108.44,197100001.0
2005-06-01 00:25:00,108.472,108.475,108.443,108.465,290600000.0
2005-06-01 00:26:00,108.443,108.47,108.443,108.459,249099997.0
2005-06-01 00:27:00,108.448,108.465,108.434,108.446,349400002.0
2005-06-01 00:28:00,108.45,108.461,108.436,108.445,282300001.0
2005-06-01 00:29:00,108.45,108.471,108.438,108.468,187499999.0
2005-06-01 00:30:00,108.47,108.475,108.452,108.463,96000000.0
2005-06-01 00:31:00,108.457,108.475,108.45,108.45,223400000.0
2005-06-01 00:32:00,108.458,108.466,108.444,108.444,179299994.0
2005-06-01 00:33:00,108.465,108.471,108.443,108.46,126399997.0
2005-06-01 00:34:00,108.465,108.475,108.449,108.468,198299999.0
2005-06-01 00:35:00,108.431,108.441,108.408,108.409,327300004.0
2005-06-01 00:36:00,108.398,108.398,108.381,108.395,155600002.0
2005-06-01 00:37:00,108.407,108.423,108.385,108.391,211099998.0
2005-06-01 00:38:00,108.41,108.419,108.395,108.395,110400001.0
2005-06-01 00:39:00,108.391,108.41,108.385,108.401,312199998.0
2005-06-01 00:40:00,108.405,108.411,108.382,108.399,424900005.0
2005-06-01 00:41:00,108.38,108.416,108.375,108.416,291800000.0
2005-06-01 00:42:00,108.403,108.403,108.384,108.385,174300002.0
2005-06-01 00:43:00,108.38,108.402,108.371,108.39,225900004.0
2005-06-01 00:44:00,108.383,108.398,108.376,108.382,172599996.0
2005-06-01 00:45:00,108.388,108.405,108.374,108.385,305700001.0
2005-06-01 00:46:00,108.38,108.385,108.363,108.368,320700004.0
2005-06-01 00:47:00,108.392,108.401,108.373,108.39,112199998.0
2005-06-01 00:48:00,108.403,108.416,108.394,108.411,221300000.0
2005-06-01 00:49:00,108.403,108.42,108.395,108.42,242500001.0
2005-06-01 00:50:00,108.43,108.437,108.404,108.411,164100002.0
2005-06-01 00:51:00,108.414,108.438,108.41,108.435,231099998.0
2005-06-01 00:52:00,108.44,108.45,108.437,108.438,414800004.0
2005-06-01 00:53:00,108.423,108.434,108.423,108.427,312499998.0
2005-06-01 00:54:00,108.438,108.444,108.428,108.428,298599999.0
2005-06-01 00:55:00,108.436,108.436,108.428,108.434,217200001.0
2005-06-01 00:56:00,108.428,108.462,108.428,108.459,251000003.0
2005-06-01 00:57:00,108.457,108.464,108.443,108.447,163700002.0
2005-06-01 00:58:00,108.45,108.45,108.435,108.438,289299996.0
2005-06-01 00:59:00,108.44,108.445,108.417,108.433,365000000.0
2005-06-01 01:00:00,108.4,108.43,108.395,108.402,257099999.0
2005-06-01 01:01:00,108.404,108.409,108.372,108.372,289799993.0
2005-06-01 01:02:00,108.364,108.382,108.364,108.37,243699993.0
2005-06-01 01:03:00,108.391,108.401,108.352,108.352,179200000.0
2005-06-01 01:04:00,108.365,108.371,108.349,108.349,197500003.0
2005-06-01 01:05:00,108.352,108.377,108.352,108.37,144800001.0
2005-06-01 01:06:00,108.352,108.359,108.35,108.356,200499999.0
2005-06-01 01:07:00,108.354,108.362,108.344,108.351,211699997.0
2005-06-01 01:08:00,108.355,108.382,108.339,108.378,181099997.0
2005-06-01 01:09:00,108.35,108.386,108.346,108.381,306500003.0
2005-06-01 01:10:00,108.357,108.365,108.357,108.36,349200001.0
2005-06-01 01:11:00,108.355,108.396,108.349,108.396,281000008.0
2005-06-01 01:12:00,108.37,108.396,108.37,108.396,108900001.0
2005-06-01 01:13:00,108.417,108.417,108.376,108.387,365099992.0
2005-06-01 01:14:00,108.415,108.419,108.382,108.382,105000000.0
2005-06-01 01:15:00,108.385,108.396,108.363,108.375,349900002.0
2005-06-01 01:16:00,108.392,108.395,108.364,108.372,231599993.0
2005-06-01 01:17:00,108.37,108.405,108.362,108.405,263199994.0
2005-06-01 01:18:00,108.368,108.368,108.351,108.363,147800000.0
2005-06-01 01:19:00,108.364,108.383,108.349,108.352,173200001.0
2005-06-01 01:20:00,108.338,108.345,108.327,108.329,210400001.0
2005-06-01 01:21:00,108.351,108.359,108.345,108.346,225600001.0
2005-06-01 01:22:00,108.34,108.344,108.331,108.331,377900006.0
2005-06-01 01:23:00,108.34,108.344,108.32,108.32,129300000.0
2005-06-01 01:24:00,108.328,108.331,108.312,108.32,281899994.0
2005-06-01 01:25:00,108.317,108.329,108.312,108.327,370399988.0
2005-06-01 01:26:00,108.323,108.336,108.318,108.318,211299996.0
2005-06-01 01:27:00,108.318,108.329,108.304,108.321,297000001.0
2005-06-01 01:28:00,108.318,108.344,108.318,108.336,229800000.0
2005-06-01 01:29:00,108.318,108.346,108.31,108.346,282800001.0
2005-06-01 01:30:00,108.31,108.337,108.31,108.326,175200003.0
2005-06-01 01:31:00,108.33,108.349,108.306,108.314,171500000.0
2005-06-01 01:32:00,108.318,108.355,108.318,108.349,207800001.0
2005-06-01 01:33:00,108.333,108.351,108.329,108.348,171299998.0
2005-06-01 01:34:00,108.324,108.344,108.323,108.323,299299998.0
2005-06-01 01:35:00,108.33,108.351,108.326,108.332,335999998.0
2005-06-01 01:36:00,108.324,108.339,108.318,108.335,281400003.0
2005-06-01 01:37:00,108.355,108.36,108.336,108.345,258700003.0
2005-06-01 01:38:00,108.345,108.365,108.341,108.349,134300000.0
2005-06-01 01:39:00,108.363,108.363,108.339,108.341,217299999.0
2005-06-01 01:40:00,108.333,108.348,108.317,108.328,344500004.0
2005-06-01 01:41:00,108.347,108.363,108.329,108.338,234499999.0
2005-06-01 01:42:00,108.343,108.362,108.333,108.362,379400008.0
2005-06-01 01:43:00,108.347,108.357,108.343,108.35,234299999.0
2005-06-01 01:44:00,108.357,108.371,108.343,108.347,235100006.0
2005-06-01 01:45:00,108.345,108.35,108.337,108.337,204800000.0
2005-06-01 01:46:00,108.355,108.355,108.338,108.348,205600003.0
2005-06-01 01:47:00,108.345,108.352,108.331,108.334,198299996.0
2005-06-01 01:48:00,108.335,108.365,108.335,108.362,250500004.0
2005-06-01 01:49:00,108.331,108.345,108.331,108.345,69499999.0
2005-06-01 01:50:00,108.347,108.358,108.339,108.34,271599997.0
2005-06-01 01:51:00,108.333,108.333,108.318,108.324,257400000.0
2005-06-01 01:52:00,108.34,108.359,108.329,108.347,264400001.0
2005-06-01 01:53:00,108.337,108.348,108.327,108.34,144799998.0
2005-06-01 01:54:00,108.318,108.322,108.303,108.308,197600000.0
2005-06-01 01:55:00,108.322,108.329,108.305,108.328,137000001.0
2005-06-01 01:56:00,108.318,108.32,108.315,108.319,193499997.0
2005-06-01 01:57:00,108.322,108.339,108.307,108.322,153000001.0
2005-06-01 01:58:00,108.325,108.337,108.325,108.328,185999998.0
2005-06-01 01:59:00,108.356,108.36,108.313,108.313,379699996.0
2005-06-01 02:00:00,108.305,108.336,108.298,108.336,211300006.0
2005-06-01 02:01:00,108.307,108.352,108.306,108.348,318799991.0
2005-06-01 02:02:00,108.318,108.369,108.318,108.347,333100003.0
2005-06-01 02:03:00,108.346,108.382,108.346,108.356,252900005.0
2005-06-01 02:04:00,108.348,108.372,108.347,108.351,226000000.0
2005-06-01 02:05:00,108.356,108.376,108.347,108.347,284999997.0
2005-06-01 02:06:00,108.342,108.371,108.336,108.343,400700000.0
2005-06-01 02:07:00,108.348,108.373,108.344,108.344,389500005.0
2005-06-01 02:08:00,108.342,108.342,108.338,108.338,204500006.0
2005-06-01 02:09:00,108.344,108.345,108.33,108.336,260400002.0
2005-06-01 02:10:00,108.336,108.374,108.336,108.344,316200002.0
2005-06-01 02:11:00,108.312,108.336,108.311,108.326,377900001.0
2005-06-01 02:12:00,108.322,108.322,108.307,108.308,353399999.0
2005-06-01 02:13:00,108.307,108.321,108.303,108.308,245600000.0
2005-06-01 02:14:00,108.308,108.326,108.295,108.32,349200008.0
2005-06-01 02:15:00,108.285,108.311,108.284,108.298,219699993.0
2005-06-01 02:16:00,108.279,108.305,108.279,108.285,323299993.0
2005-06-01 02:17:00,108.305,108.32,108.289,108.291,396500007.0
2005-06-01 02:18:00,108.287,108.3,108.278,108.278,67099998.0
2005-06-01 02:19:00,108.268,108.298,108.268,108.29,251300002.0
2005-06-01 02:20:00,108.262,108.293,108.262,108.266,232300000.0
2005-06-01 02:21:00,108.258,108.288,108.257,108.275,249300005.0
2005-06-01 02:22:00,108.262,108.262,108.224,108.224,339700002.0
2005-06-01 02:23:00,108.212,108.218,108.184,108.202,147300001.0
2005-06-01 02:24:00,108.217,108.219,108.21,108.21,143599999.0
2005-06-01 02:25:00,108.195,108.195,108.179,108.189,146000004.0
2005-06-01 02:26:00,108.189,108.219,108.189,108.217,249800004.0
2005-06-01 02:27:00,108.217,108.264,108.217,108.26,191100001.0
2005-06-01 02:28:00,108.222,108.224,108.213,108.213,206599995.0
2005-06-01 02:29:00,108.229,108.235,108.225,108.225,192000001.0
2005-06-01 02:30:00,108.234,108.26,108.228,108.228,194899998.0
2005-06-01 02:31:00,108.218,108.234,108.207,108.234,265600000.0
2005-06-01 02:32:00,108.232,108.263,108.232,108.25,212000000.0
2005-06-01 02:33:00,108.241,108.241,108.229,108.237,202000005.0
2005-06-01 02:34:00,108.252,108.261,108.229,108.235,207200002.0
2005-06-01 02:35:00,108.223,108.259,108.214,108.238,295100002.0
2005-06-01 02:36:00,108.248,108.256,108.236,108.243,135699999.0
2005-06-01 02:37:00,108.232,108.25,108.232,108.247,164100000.0
2005-06-01 02:38:00,108.257,108.273,108.238,108.244,182900001.0
2005-06-01 02:39:00,108.247,108.255,108.224,108.238,261300002.0
2005-06-01 02:40:00,108.239,108.259,108.23,108.23,387099995.0
2005-06-01 02:41:00,108.23,108.256,108.227,108.235,180800003.0
2005-06-01 02:42:00,108.235,108.255,108.21,108.234,223099995.0
2005-06-01 02:43:00,108.241,108.26,108.231,108.245,145199998.0
2005-06-01 02:44:00,108.247,108.261,108.231,108.252,422800011.0
2005-06-01 02:45:00,108.254,108.275,108.237,108.237,275299997.0
2005-06-01 02:46:00,108.245,108.261,108.226,108.261,228600001.0
2005-06-01 02:47:00,108.237,108.275,108.237,108.25,299099997.0
2005-06-01 02:48:00,108.262,108.268,108.244,108.25,270300004.0
2005-06-01 02:49:00,108.265,108.27,108.255,108.259,271699997.0
2005-06-01 02:50:00,108.238,108.245,108.235,108.245,282500000.0
2005-06-01 02:51:00,108.26,108.273,108.248,108.259,173399997.0
2005-06-01 02:52:00,108.26,108.274,108.247,108.267,204500001.0
2005-06-01 02:53:00,108.259,108.263,108.253,108.258,188400007.0
2005-06-01 02:54:00,108.275,108.289,108.264,108.273,245499998.0
2005-06-01 02:55:00,108.246,108.253,108.239,108.253,268800003.0
2005-06-01 02:56:00,108.262,108.28,108.244,108.274,145199999.0
2005-06-01 02:57:00,108.267,108.283,108.267,108.274,235400005.0
2005-06-01 02:58:00,108.297,108.325,108.297,108.321,116300000.0
2005-06-01 02:59:00,108.318,108.338,108.318,108.323,295400001.0
2005-06-01 03:00:00,108.325,108.364,108.325,108.364,248600003.0
2005-06-01 03:01:00,108.361,108.362,108.35,108.357,163199997.0
2005-06-01 03:02:00,108.357,108.395,108.357,108.395,123500004.0
2005-06-01 03:03:00,108.402,108.425,108.4,108.413,115699999.0
2005-06-01 03:04:00,108.4,108.42,108.383,108.383,280699996.0
2005-06-01 03:05:00,108.378,108.38,108.359,108.359,252200001.0
2005-06-01 03:06:00,108.372,108.387,108.372,108.377,244899993.0
2005-06-01 03:07:00,108.39,108.419,108.349,108.349,244000000.0
2005-06-01 03:08:00,108.34,108.351,108.327,108.351,283500004.0
2005-06-01 03:09:00,108.362,108.371,108.339,108.352,184099997.0
2005-06-01 03:10:00,108.338,108.357,108.33,108.332,213799997.0
2005-06-01 03:11:00,108.331,108.331,108.3,108.3,188000003.0
2005-06-01 03:12:00,108.297,108.298,108.295,108.298,105400002.0
2005-06-01 03:13:00,108.301,108.301,108.256,108.265,282200003.0
2005-06-01 03:14:00,108.25,108.25,108.232,108.232,226599999.0
2005-06-01 03:15:00,108.257,108.321,108.24,108.265,309799998.0
2005-06-01 03:16:00,108.229,108.238,108.211,108.22,330299997.0
2005-06-01 03:17:00,108.219,108.225,108.211,108.225,300799995.0
2005-06-01 03:18:00,108.267,108.267,108.23,108.236,236300002.0
2005-06-01 03:19:00,108.218,108.218,108.193,108.205,193899998.0
2005-06-01 03:20:00,108.212,108.212,108.134,108.134,185299995.0
2005-06-01 03:21:00,108.144,108.196,108.144,108.196,180599998.0
2005-06-01 03:22:00,108.19,108.199,108.177,108.199,205899999.0
2005-06-01 03:23:00,108.212,108.234,108.201,108.206,209900000.0
2005-06-01 03:24:00,108.223,108.248,108.21,108.248,323000001.0
2005-06-01 03:25:00,108.211,108.226,108.201,108.214,209300002.0
2005-06-01 03:26:00,108.188,108.188,108.157,108.16,154300004.0
2005-06-01 03:27:00,108.178,108.192,108.169,108.18,196799999.0
2005-06-01 03:28:00,108.172,108.221,108.172,108.218,220700003.0
2005-06-01 03:29:00,108.188,108.206,108.188,108.192,355300006.0
2005-06-01 03:30:00,108.195,108.217,108.192,108.202,131399996.0
2005-06-01 03:31:00,108.217,108.24,108.199,108.199,211300002.0
2005-06-01 03:32:00,108.185,108.212,108.184,108.19,197799993.0
2005-06-01 03:33:00,108.193,108.223,108.193,108.196,199200005.0
2005-06-01 03:34:00,108.188,108.199,108.165,108.165,282999999.0
2005-06-01 03:35:00,108.158,108.169,108.137,108.137,33000000.0
2005-06-01 03:36:00,108.14,108.161,108.136,108.161,267300004.0
2005-06-01 03:37:00,108.138,108.151,108.136,108.136,188900001.0
2005-06-01 03:38:00,108.158,108.16,108.136,108.136,162000000.0
2005-06-01 03:39:00,108.14,108.152,108.132,108.152,164900001.0
2005-06-01 03:40:00,108.175,108.181,108.141,108.152,281799997.0
2005-06-01 03:41:00,108.175,108.175,108.144,108.155,166800000.0
2005-06-01 03:42:00,108.157,108.181,108.15,108.181,333600002.0
2005-06-01 03:43:00,108.175,108.182,108.159,108.159,331100000.0
2005-06-01 03:44:00,108.168,108.2,108.168,108.19,169699999.0
2005-06-01 03:45:00,108.185,108.197,108.169,108.182,315400003.0
2005-06-01 03:46:00,108.165,108.194,108.16,108.177,190999999.0
2005-06-01 03:47:00,108.171,108.197,108.159,108.159,343200001.0
2005-06-01 03:48:00,108.16,108.191,108.151,108.182,320099999.0
2005-06-01 03:49:00,108.169,108.173,108.167,108.168,198599998.0
2005-06-01 03:50:00,108.187,108.201,108.18,108.195,309000000.0
2005-06-01 03:51:00,108.176,108.203,108.176,108.187,140700001.0
2005-06-01 03:52:00,108.195,108.207,108.188,108.195,152300005.0
2005-06-01 03:53:00,108.183,108.201,108.175,108.191,104200003.0
2005-06-01 03:54:00,108.184,108.2,108.172,108.19,294099995.0
2005-06-01 03:55:00,108.189,108.215,108.189,108.202,170199999.0
2005-06-01 03:56:00,108.175,108.175,108.17,108.17,81500002.0
2005-06-01 03:57:00,108.155,108.19,108.151,108.151,405399992.0
2005-06-01 03:58:00,108.153,108.164,108.136,108.15,268299998.0
2005-06-01 03:59:00,108.15,108.172,108.139,108.139,175599997.0
2005-06-01 04:00:00,108.157,108.177,108.157,108.158,163999997.0
2005-06-01 04:01:00,108.162,108.203,108.161,108.161,185200001.0
2005-06-01 04:02:00,108.187,108.2,108.154,108.157,349199996.0
2005-06-01 04:03:00,108.17,108.194,108.17,108.192,213300001.0
2005-06-01 04:04:00,108.188,108.208,108.166,108.208,352000005.0
2005-06-01 04:05:00,108.185,108.196,108.163,108.167,234000002.0
2005-06-01 04:06:00,108.168,108.192,108.16,108.185,218899999.0
2005-06-01 04:07:00,108.173,108.197,108.154,108.173,358100003.0
2005-06-01 04:08:00,108.166,108.2,108.156,108.189,241099997.0
2005-06-01 04:09:00,108.198,108.199,108.151,108.155,404400002.0
2005-06-01 04:10:00,108.153,108.199,108.145,108.198,295300001.0
2005-06-01 04:11:00,108.153,108.19,108.146,108.178,259599999.0
2005-06-01 04:12:00,108.16,108.191,108.156,108.191,176100000.0
2005-06-01 04:13:00,108.185,108.196,108.156,108.18,237699997.0
2005-06-01 04:14:00,108.225,108.225,108.176,108.191,268799995.0
2005-06-01 04:15:00,108.197,108.216,108.165,108.216,258700003.0
2005-06-01 04:16:00,108.225,108.23,108.182,108.21,164999999.0
2005-06-01 04:17:00,108.213,108.213,108.191,108.205,190499999.0
2005-06-01 04:18:00,108.192,108.23,108.191,108.208,202900000.0
2005-06-01 04:19:00,108.193,108.211,108.182,108.211,294199995.0
2005-06-01 04:20:00,108.175,108.21,108.175,108.204,200099998.0
2005-06-01 04:21:00,108.172,108.172,108.163,108.172,103100002.0
2005-06-01 04:22:00,108.2,108.2,108.17,108.17,191800003.0
2005-06-01 04:23:00,108.167,108.215,108.167,108.193,177500003.0
2005-06-01 04:24:00,108.18,108.202,108.176,108.199,263399999.0
2005-06-01 04:25:00,108.182,108.182,108.153,108.164,340599998.0
2005-06-01 04:26:00,108.157,108.177,108.15,108.162,269200003.0
2005-06-01 04:27:00,108.173,108.194,108.16,108.161,232100001.0
2005-06-01 04:28:00,108.165,108.171,108.16,108.16,180400000.0
2005-06-01 04:29:00,108.165,108.168,108.155,108.168,186300002.0
2005-06-01 04:30:00,108.177,108.193,108.159,108.166,202000000.0
2005-06-01 04:31:00,108.173,108.19,108.164,108.19,185800003.0
2005-06-01 04:32:00,108.19,108.19,108.149,108.165,194500003.0
2005-06-01 04:33:00,108.155,108.183,108.155,108.178,192599998.0
2005-06-01 04:34:00,108.179,108.201,108.168,108.172,118800000.0
2005-06-01 04:35:00,108.177,108.193,108.163,108.183,233899998.0
2005-06-01 04:36:00,108.174,108.182,108.15,108.159,123100000.0
2005-06-01 04:37:00,108.168,108.198,108.164,108.186,272200006.0
2005-06-01 04:38:00,108.192,108.197,108.161,108.164,201099999.0
2005-06-01 04:39:00,108.187,108.2,108.164,108.167,207900002.0
2005-06-01 04:40:00,108.172,108.192,108.172,108.175,194299996.0
2005-06-01 04:41:00,108.194,108.205,108.174,108.174,186699996.0
2005-06-01 04:42:00,108.173,108.173,108.161,108.166,187100002.0
2005-06-01 04:43:00,108.175,108.199,108.173,108.193,154500001.0
2005-06-01 04:44:00,108.19,108.207,108.167,108.167,168400002.0
2005-06-01 04:45:00,108.168,108.182,108.159,108.182,224600001.0
2005-06-01 04:46:00,108.19,108.218,108.19,108.202,327500002.0
2005-06-01 04:47:00,108.202,108.213,108.191,108.191,296900000.0
2005-06-01 04:48:00,108.218,108.219,108.172,108.191,246500000.0
2005-06-01 04:49:00,108.205,108.216,108.191,108.191,305600002.0
2005-06-01 04:50:00,108.215,108.221,108.196,108.216,349900001.0
2005-06-01 04:51:00,108.205,108.227,108.194,108.197,329899995.0
2005-06-01 04:52:00,108.195,108.217,108.18,108.199,297199998.0
2005-06-01 04:53:00,108.19,108.198,108.17,108.176,187399999.0
2005-06-01 04:54:00,108.21,108.21,108.169,108.19,231500001.0
2005-06-01 04:55:00,108.207,108.221,108.188,108.199,114400002.0
2005-06-01 04:56:00,108.192,108.231,108.192,108.231,169099998.0
2005-06-01 04:57:00,108.21,108.21,108.185,108.202,312100005.0
2005-06-01 04:58:00,108.226,108.245,108.226,108.245,62799999.0
2005-06-01 04:59:00,108.239,108.243,108.223,108.234,214400001.0
2005-06-01 05:00:00,108.248,108.266,108.238,108.238,273199995.0
2005-06-01 05:01:00,108.237,108.251,108.214,108.214,143399998.0
2005-06-01 05:02:00,108.202,108.238,108.202,108.238,142500003.0
2005-06-01 05:03:00,108.25,108.254,108.212,108.217,188600001.0
2005-06-01 05:04:00,108.237,108.258,108.237,108.244,217900000.0
2005-06-01 05:05:00,108.243,108.277,108.243,108.258,192500000.0
2005-06-01 05:06:00,108.258,108.272,108.255,108.26,247899998.0
2005-06-01 05:07:00,108.295,108.3,108.269,108.274,246600001.0
2005-06-01 05:08:00,108.298,108.298,108.259,108.259,130799999.0
2005-06-01 05:09:00,108.275,108.307,108.268,108.27,490599997.0
2005-06-01 05:10:00,108.273,108.304,108.271,108.286,288800002.0
2005-06-01 05:11:00,108.284,108.293,108.272,108.293,452999995.0
2005-06-01 05:12:00,108.302,108.308,108.27,108.28,384700003.0
2005-06-01 05:13:00,108.27,108.27,108.247,108.255,159800004.0
2005-06-01 05:14:00,108.25,108.295,108.246,108.295,285900005.0
2005-06-01 05:15:00,108.258,108.277,108.245,108.252,267999997.0
2005-06-01 05:16:00,108.272,108.278,108.239,108.278,249100004.0
2005-06-01 05:17:00,108.255,108.255,108.248,108.255,137900002.0
2005-06-01 05:18:00,108.248,108.265,108.245,108.254,290000001.0
2005-06-01 05:19:00,108.254,108.302,108.254,108.254,305700001.0
2005-06-01 05:20:00,108.252,108.294,108.251,108.26,192799999.0
2005-06-01 05:21:00,108.248,108.271,108.236,108.271,295300002.0
2005-06-01 05:22:00,108.263,108.307,108.261,108.307,268800003.0
2005-06-01 05:23:00,108.302,108.302,108.261,108.275,385800000.0
2005-06-01 05:24:00,108.298,108.303,108.256,108.267,263800000.0
2005-06-01 05:25:00,108.28,108.299,108.276,108.282,270499999.0
2005-06-01 05:26:00,108.28,108.303,108.28,108.285,321099997.0
2005-06-01 05:27:00,108.275,108.3,108.275,108.299,329500000.0
2005-06-01 05:28:00,108.285,108.294,108.28,108.289,136099996.0
2005-06-01 05:29:00,108.292,108.303,108.288,108.288,118800004.0
2005-06-01 05:30:00,108.295,108.309,108.29,108.309,257800000.0
2005-06-01 05:31:00,108.285,108.293,108.274,108.289,174099997.0
2005-06-01 05:32:00,108.282,108.296,108.282,108.294,247000003.0
2005-06-01 05:33:00,108.309,108.327,108.294,108.294,186000003.0
2005-06-01 05:34:00,108.298,108.323,108.278,108.278,315400002.0
2005-06-01 05:35:00,108.302,108.31,108.279,108.296,232800000.0
2005-06-01 05:36:00,108.278,108.279,108.246,108.252,360600002.0
2005-06-01 05:37:00,108.247,108.282,108.247,108.27,177700001.0
2005-06-01 05:38:00,108.253,108.253,108.24,108.247,188900000.0
2005-06-01 05:39:00,108.272,108.281,108.252,108.254,156500002.0
2005-06-01 05:40:00,108.253,108.292,108.249,108.288,170000002.0
2005-06-01 05:41:00,108.262,108.271,108.253,108.259,384300001.0
2005-06-01 05:42:00,108.292,108.292,108.257,108.257,279500000.0
2005-06-01 05:43:00,108.26,108.277,108.26,108.269,214199999.0
2005-06-01 05:44:00,108.258,108.291,108.256,108.283,159399998.0
2005-06-01 05:45:00,108.279,108.283,108.257,108.276,267600006.0
2005-06-01 05:46:00,108.258,108.258,108.253,108.255,144200000.0
2005-06-01 05:47:00,108.272,108.296,108.271,108.296,147900002.0
2005-06-01 05:48:00,108.3,108.3,108.261,108.265,272500001.0
2005-06-01 05:49:00,108.261,108.305,108.261,108.293,180400000.0
2005-06-01 05:50:00,108.263,108.305,108.259,108.272,155700002.0
2005-06-01 05:51:00,108.295,108.305,108.274,108.3,316800001.0
2005-06-01 05:52:00,108.257,108.291,108.256,108.262,321999996.0
2005-06-01 05:53:00,108.262,108.28,108.256,108.259,90200000.0
2005-06-01 05:54:00,108.265,108.286,108.256,108.26,288999997.0
2005-06-01 05:55:00,108.277,108.292,108.264,108.292,407000007.0
2005-06-01 05:56:00,108.262,108.262,108.25,108.251,244500001.0
2005-06-01 05:57:00,108.279,108.29,108.263,108.263,278099997.0
2005-06-01 05:58:00,108.269,108.287,108.269,108.269,232300001.0
2005-06-01 05:59:00,108.261,108.272,108.255,108.272,256599999.0
2005-06-01 06:00:00,108.265,108.266,108.253,108.264,303099996.0
2005-06-01 06:01:00,108.255,108.288,108.252,108.254,508199999.0
2005-06-01 06:02:00,108.273,108.301,108.259,108.289,344099997.0
2005-06-01 06:03:00,108.262,108.285,108.254,108.284,347400000.0
2005-06-01 06:04:00,108.246,108.254,108.244,108.25,139099995.0
2005-06-01 06:05:00,108.25,108.288,108.246,108.272,154600003.0
2005-06-01 06:06:00,108.252,108.276,108.238,108.267,197200002.0
2005-06-01 06:07:00,108.272,108.283,108.259,108.259,111699999.0
2005-06-01 06:08:00,108.265,108.298,108.245,108.245,194099998.0
2005-06-01 06:09:00,108.22,108.244,108.195,108.212,219299996.0
2005-06-01 06:10:00,108.215,108.226,108.202,108.214,174300000.0
2005-06-01 06:11:00,108.235,108.255,108.215,108.218,226299999.0
2005-06-01 06:12:00,108.22,108.242,108.206,108.235,166499999.0
2005-06-01 06:13:00,108.222,108.243,108.215,108.215,185500002.0
2005-06-01 06:14:00,108.234,108.261,108.22,108.22,287800000.0
2005-06-01 06:15:00,108.222,108.241,108.215,108.221,230100001.0
2005-06-01 06:16:00,108.235,108.238,108.209,108.214,176399998.0
2005-06-01 06:17:00,108.212,108.213,108.209,108.213,118099999.0
2005-06-01 06:18:00,108.215,108.22,108.191,108.197,449399992.0
2005-06-01 06:19:00,108.21,108.215,108.192,108.192,159500003.0
2005-06-01 06:20:00,108.199,108.21,108.19,108.195,286700004.0
2005-06-01 06:21:00,108.188,108.215,108.185,108.208,230499995.0
2005-06-01 06:22:00,108.178,108.216,108.177,108.196,224100000.0
2005-06-01 06:23:00,108.21,108.219,108.197,108.204,301500001.0
2005-06-01 06:24:00,108.195,108.23,108.195,108.226,280099996.0
2005-06-01 06:25:00,108.205,108.205,108.197,108.2,445300010.0
2005-06-01 06:26:00,108.21,108.222,108.203,108.203,426100002.0
2005-06-01 06:27:00,108.207,108.221,108.195,108.209,169999997.0
2005-06-01 06:28:00,108.217,108.227,108.189,108.189,174600000.0
2005-06-01 06:29:00,108.178,108.213,108.174,108.196,243400003.0
2005-06-01 06:30:00,108.189,108.211,108.189,108.208,214799999.0
2005-06-01 06:31:00,108.183,108.205,108.183,108.188,240599995.0
2005-06-01 06:32:00,108.2,108.205,108.18,108.2,200800005.0
2005-06-01 06:33:00,108.21,108.215,108.178,108.178,92800001.0
2005-06-01 06:34:00,108.175,108.199,108.175,108.196,249200000.0
2005-06-01 06:35:00,108.182,108.216,108.182,108.193,258499999.0
2005-06-01 06:36:00,108.207,108.22,108.185,108.192,288000005.0
2005-06-01 06:37:00,108.187,108.213,108.187,108.204,230800004.0
2005-06-01 06:38:00,108.2,108.225,108.191,108.22,392000001.0
2005-06-01 06:39:00,108.22,108.235,108.212,108.212,281900006.0
2005-06-01 06:40:00,108.222,108.231,108.196,108.205,180299999.0
2005-06-01 06:41:00,108.218,108.218,108.2,108.2,120200000.0
2005-06-01 06:42:00,108.202,108.208,108.202,108.207,138500002.0
2005-06-01 06:43:00,108.212,108.248,108.206,108.243,410799993.0
2005-06-01 06:44:00,108.24,108.245,108.212,108.212,65499998.0
2005-06-01 06:45:00,108.202,108.235,108.202,108.211,349799998.0
2005-06-01 06:46:00,108.222,108.225,108.204,108.22,65700001.0
2005-06-01 06:47:00,108.22,108.248,108.219,108.234,259200000.0
2005-06-01 06:48:00,108.232,108.233,108.232,108.233,75699997.0
2005-06-01 06:49:00,108.258,108.265,108.244,108.255,226499992.0
2005-06-01 06:50:00,108.232,108.241,108.224,108.241,234699999.0
2005-06-01 06:51:00,108.255,108.267,108.24,108.24,150700003.0
2005-06-01 06:52:00,108.264,108.281,108.233,108.233,267500005.0
2005-06-01 06:53:00,108.243,108.258,108.231,108.253,188500000.0
2005-06-01 06:54:00,108.245,108.263,108.245,108.258,189900002.0
2005-06-01 06:55:00,108.25,108.267,108.24,108.243,269500000.0
2005-06-01 06:56:00,108.24,108.265,108.231,108.256,230900003.0
2005-06-01 06:57:00,108.262,108.265,108.24,108.265,135400002.0
2005-06-01 06:58:00,108.237,108.247,108.226,108.229,205900003.0
2005-06-01 06:59:00,108.26,108.263,108.241,108.241,206700002.0
2005-06-01 07:00:00,108.24,108.254,108.233,108.234,215000001.0
2005-06-01 07:01:00,108.237,108.252,108.232,108.236,236300003.0
2005-06-01 07:02:00,108.25,108.269,108.246,108.258,294500008.0
2005-06-01 07:03:00,108.264,108.274,108.211,108.211,271100007.0
2005-06-01 07:04:00,108.235,108.268,108.229,108.244,175700001.0
2005-06-01 07:05:00,108.24,108.257,108.224,108.235,217300001.0
2005-06-01 07:06:00,108.232,108.27,108.226,108.243,491399997.0
2005-06-01 07:07:00,108.264,108.269,108.239,108.244,276800004.0
2005-06-01 07:08:00,108.243,108.27,108.237,108.268,310499995.0
2005-06-01 07:09:00,108.275,108.285,108.255,108.257,262800000.0
2005-06-01 07:10:00,108.245,108.251,108.245,108.246,223499993.0
2005-06-01 07:11:00,108.262,108.269,108.242,108.264,173000000.0
2005-06-01 07:12:00,108.271,108.271,108.245,108.247,227400000.0
2005-06-01 07:13:00,108.246,108.268,108.246,108.258,248100008.0
2005-06-01 07:14:00,108.275,108.285,108.263,108.28,325900005.0
2005-06-01 07:15:00,108.295,108.306,108.27,108.302,262599993.0
2005-06-01 07:16:00,108.275,108.301,108.266,108.293,129599999.0
2005-06-01 07:17:00,108.3,108.3,108.275,108.275,294499999.0
2005-06-01 07:18:00,108.26,108.29,108.249,108.283,273699996.0
2005-06-01 07:19:00,108.277,108.294,108.277,108.286,249000001.0
2005-06-01 07:20:00,108.3,108.305,108.28,108.284,265999997.0
2005-06-01 07:21:00,108.32,108.324,108.275,108.285,213100000.0
2005-06-01 07:22:00,108.277,108.306,108.277,108.299,291499999.0
2005-06-01 07:23:00,108.273,108.283,108.266,108.281,223399998.0
2005-06-01 07:24:00,108.3,108.303,108.25,108.251,181999995.0
2005-06-01 07:25:00,108.265,108.281,108.259,108.28,115399998.0
2005-06-01 07:26:00,108.248,108.253,108.242,108.25,147800001.0
2005-06-01 07:27:00,108.247,108.281,108.247,108.25,255700000.0
2005-06-01 07:28:00,108.275,108.286,108.259,108.269,242300003.0
2005-06-01 07:29:00,108.282,108.289,108.235,108.245,255800002.0
2005-06-01 07:30:00,108.265,108.274,108.237,108.243,302900002.0
2005-06-01 07:31:00,108.252,108.256,108.24,108.252,316599998.0
2005-06-01 07:32:00,108.247,108.3,108.247,108.285,330400004.0
2005-06-01 07:33:00,108.302,108.307,108.279,108.292,155000002.0
2005-06-01 07:34:00,108.304,108.331,108.304,108.325,298199998.0
2005-06-01 07:35:00,108.324,108.34,108.304,108.304,137800000.0
2005-06-01 07:36:00,108.312,108.348,108.312,108.337,206700002.0
2005-06-01 07:37:00,108.327,108.36,108.326,108.346,261300002.0
2005-06-01 07:38:00,108.341,108.358,108.339,108.352,313999994.0
2005-06-01 07:39:00,108.351,108.367,108.332,108.332,190399997.0
2005-06-01 07:40:00,108.322,108.336,108.319,108.321,241600002.0
2005-06-01 07:41:00,108.319,108.319,108.306,108.309,152099998.0
2005-06-01 07:42:00,108.336,108.339,108.296,108.307,351200005.0
2005-06-01 07:43:00,108.31,108.348,108.302,108.348,274699999.0
2005-06-01 07:44:00,108.345,108.348,108.293,108.317,358599997.0
2005-06-01 07:45:00,108.312,108.331,108.312,108.331,150799999.0
2005-06-01 07:46:00,108.332,108.352,108.327,108.333,150100001.0
2005-06-01 07:47:00,108.338,108.358,108.325,108.344,143100002.0
2005-06-01 07:48:00,108.337,108.361,108.331,108.344,269000003.0
2005-06-01 07:49:00,108.32,108.346,108.317,108.331,281100000.0
2005-06-01 07:50:00,108.329,108.354,108.329,108.349,234200000.0
2005-06-01 07:51:00,108.343,108.347,108.328,108.345,444300005.0
2005-06-01 07:52:00,108.324,108.352,108.324,108.352,231000002.0
2005-06-01 07:53:00,108.353,108.38,108.349,108.366,185300002.0
2005-06-01 07:54:00,108.357,108.369,108.348,108.348,134800001.0
2005-06-01 07:55:00,108.349,108.377,108.346,108.346,225999997.0
2005-06-01 07:56:00,108.364,108.364,108.347,108.347,290900004.0
2005-06-01 07:57:00,108.363,108.38,108.355,108.375,309199998.0
2005-06-01 07:58:00,108.347,108.381,108.339,108.378,277799995.0
2005-06-01 07:59:00,108.372,108.382,108.357,108.369,229900001.0
2005-06-01 08:00:00,108.371,108.389,108.358,108.358,120100000.0
2005-06-01 08:01:00,108.352,108.383,108.346,108.355,254599997.0
2005-06-01 08:02:00,108.37,108.374,108.347,108.361,155500001.0
2005-06-01 08:03:00,108.345,108.353,108.34,108.353,343699996.0
2005-06-01 08:04:00,108.343,108.362,108.336,108.354,132600000.0
2005-06-01 08:05:00,108.365,108.37,108.338,108.357,244500000.0
2005-06-01 08:06:00,108.338,108.345,108.337,108.337,235900004.0
2005-06-01 08:07:00,108.331,108.331,108.275,108.275,302200001.0
2005-06-01 08:08:00,108.29,108.318,108.29,108.304,33300000.0
2005-06-01 08:09:00,108.31,108.314,108.283,108.309,202600003.0
2005-06-01 08:10:00,108.32,108.345,108.32,108.34,162699998.0
2005-06-01 08:11:00,108.347,108.382,108.338,108.338,145300001.0
2005-06-01 08:12:00,108.342,108.345,108.293,108.339,491400005.0
2005-06-01 08:13:00,108.323,108.325,108.321,108.325,196599998.0
2005-06-01 08:14:00,108.332,108.36,108.332,108.337,147900000.0
2005-06-01 08:15:00,108.365,108.367,108.327,108.327,173399998.0
2005-06-01 08:16:00,108.318,108.341,108.316,108.328,318300001.0
2005-06-01 08:17:00,108.327,108.329,108.323,108.326,303500000.0
2005-06-01 08:18:00,108.334,108.334,108.324,108.327,226299997.0
2005-06-01 08:19:00,108.335,108.344,108.321,108.324,187100000.0
2005-06-01 08:20:00,108.335,108.335,108.26,108.26,255100005.0
2005-06-01 08:21:00,108.327,108.335,108.303,108.306,288299997.0
2005-06-01 08:22:00,108.32,108.335,108.32,108.328,98899998.0
2005-06-01 08:23:00,108.333,108.352,108.324,108.332,165399999.0
2005-06-01 08:24:00,108.327,108.337,108.313,108.313,359699997.0
2005-06-01 08:25:00,108.34,108.34,108.313,108.319,314299995.0
2005-06-01 08:26:00,108.317,108.345,108.316,108.332,193099999.0
2005-06-01 08:27:00,108.317,108.347,108.316,108.323,157400003.0
2005-06-01 08:28:00,108.324,108.337,108.312,108.329,188800000.0
2005-06-01 08:29:00,108.317,108.326,108.295,108.304,341700004.0
2005-06-01 08:30:00,108.293,108.317,108.293,108.31,360699998.0
2005-06-01 08:31:00,108.313,108.336,108.313,108.313,312300004.0
2005-06-01 08:32:00,108.32,108.33,108.288,108.288,165599998.0
2005-06-01 08:33:00,108.298,108.303,108.279,108.283,214999999.0
2005-06-01 08:34:00,108.294,108.301,108.278,108.286,345699997.0
2005-06-01 08:35:00,108.3,108.309,108.295,108.302,235600004.0
2005-06-01 08:36:00,108.297,108.321,108.288,108.288,243200002.0
2005-06-01 08:37:00,108.28,108.306,108.269,108.306,251100003.0
2005-06-01 08:38:00,108.317,108.317,108.302,108.313,314299997.0
2005-06-01 08:39:00,108.305,108.329,108.297,108.31,192699998.0
2005-06-01 08:40:00,108.313,108.354,108.307,108.329,377599999.0
2005-06-01 08:41:00,108.338,108.346,108.312,108.327,187400001.0
2005-06-01 08:42:00,108.336,108.34,108.324,108.324,385099997.0
2005-06-01 08:43:00,108.319,108.342,108.319,108.331,185099997.0
2005-06-01 08:44:00,108.33,108.369,108.327,108.327,243499999.0
2005-06-01 08:45:00,108.325,108.36,108.325,108.346,340500000.0
2005-06-01 08:46:00,108.345,108.345,108.305,108.305,82000001.0
2005-06-01 08:47:00,108.275,108.275,108.252,108.252,348800001.0
2005-06-01 08:48:00,108.245,108.272,108.237,108.264,244100002.0
2005-06-01 08:49:00,108.29,108.29,108.267,108.275,339400002.0
2005-06-01 08:50:00,108.275,108.305,108.275,108.294,207300002.0
2005-06-01 08:51:00,108.294,108.33,108.291,108.323,146700002.0
2005-06-01 08:52:00,108.29,108.305,108.285,108.289,306600012.0
2005-06-01 08:53:00,108.295,108.313,108.293,108.3,161000002.0
2005-06-01 08:54:00,108.269,108.298,108.261,108.273,301599996.0
2005-06-01 08:55:00,108.277,108.302,108.264,108.272,181199997.0
2005-06-01 08:56:00,108.295,108.317,108.295,108.301,144100000.0
2005-06-01 08:57:00,108.296,108.314,108.296,108.307,192799998.0
2005-06-01 08:58:00,108.337,108.351,108.322,108.33,274800005.0
2005-06-01 08:59:00,108.329,108.329,108.31,108.318,290500003.0
2005-06-01 09:00:00,108.35,108.351,108.307,108.307,216400007.0
2005-06-01 09:01:00,108.325,108.348,108.325,108.346,198199996.0
2005-06-01 09:02:00,108.345,108.372,108.345,108.363,205700001.0
2005-06-01 09:03:00,108.343,108.376,108.34,108.369,196799999.0
2005-06-01 09:04:00,108.344,108.352,108.341,108.352,204500005.0
2005-06-01 09:05:00,108.36,108.36,108.33,108.33,90800000.0
2005-06-01 09:06:00,108.333,108.356,108.333,108.343,179500000.0
2005-06-01 09:07:00,108.347,108.358,108.343,108.343,114300001.0
2005-06-01 09:08:00,108.369,108.379,108.36,108.379,224900000.0
2005-06-01 09:09:00,108.349,108.358,108.328,108.331,261100001.0
2005-06-01 09:10:00,108.339,108.367,108.322,108.322,220400001.0
2005-06-01 09:11:00,108.317,108.359,108.316,108.35,306299998.0
2005-06-01 09:12:00,108.334,108.358,108.324,108.332,276900002.0
2005-06-01 09:13:00,108.342,108.348,108.311,108.318,148999999.0
2005-06-01 09:14:00,108.335,108.347,108.322,108.336,341700003.0
2005-06-01 09:15:00,108.342,108.345,108.321,108.339,225100000.0
2005-06-01 09:16:00,108.341,108.354,108.332,108.34,170899999.0
2005-06-01 09:17:00,108.323,108.351,108.318,108.332,205600002.0
2005-06-01 09:18:00,108.342,108.351,108.329,108.336,292499996.0
2005-06-01 09:19:00,108.333,108.342,108.332,108.338,186700004.0
2005-06-01 09:20:00,108.342,108.365,108.341,108.341,139500001.0
2005-06-01 09:21:00,108.338,108.344,108.331,108.338,223099999.0
2005-06-01 09:22:00,108.354,108.376,108.354,108.375,121600003.0
2005-06-01 09:23:00,108.368,108.368,108.33,108.337,220600001.0
2005-06-01 09:24:00,108.355,108.366,108.322,108.322,234199999.0
2005-06-01 09:25:00,108.326,108.339,108.317,108.317,172000002.0
2005-06-01 09:26:00,108.32,108.346,108.311,108.311,220500004.0
2005-06-01 09:27:00,108.342,108.35,108.325,108.327,325900002.0
2005-06-01 09:28:00,108.333,108.341,108.324,108.333,280400002.0
2005-06-01 09:29:00,108.324,108.329,108.313,108.323,138999997.0
2005-06-01 09:30:00,108.334,108.363,108.334,108.343,142799997.0
2005-06-01 09:31:00,108.355,108.373,108.352,108.352,172500002.0
2005-06-01 09:32:00,108.342,108.342,108.334,108.337,167200004.0
2005-06-01 09:33:00,108.331,108.341,108.331,108.336,341899994.0
2005-06-01 09:34:00,108.345,108.348,108.328,108.329,332900005.0
2005-06-01 09:35:00,108.329,108.349,108.304,108.304,340399994.0
2005-06-01 09:36:00,108.312,108.318,108.304,108.318,254600000.0
2005-06-01 09:37:00,108.303,108.303,108.295,108.297,227600002.0
2005-06-01 09:38:00,108.315,108.315,108.265,108.265,253899997.0
2005-06-01 09:39:00,108.265,108.278,108.249,108.249,57200000.0
2005-06-01 09:40:00,108.264,108.313,108.255,108.265,271899996.0
2005-06-01 09:41:00,108.246,108.246,108.217,108.225,107500003.0
2005-06-01 09:42:00,108.262,108.27,108.237,108.237,186799999.0
2005-06-01 09:43:00,108.24,108.272,108.225,108.247,145499996.0
2005-06-01 09:44:00,108.238,108.24,108.222,108.223,240399999.0
2005-06-01 09:45:00,108.218,108.229,108.21,108.229,161599999.0
2005-06-01 09:46:00,108.232,108.276,108.226,108.274,206400001.0
2005-06-01 09:47:00,108.273,108.277,108.231,108.237,269400004.0
2005-06-01 09:48:00,108.217,108.232,108.217,108.232,176900002.0
2005-06-01 09:49:00,108.223,108.264,108.223,108.256,392300001.0
2005-06-01 09:50:00,108.265,108.287,108.258,108.287,197599998.0
2005-06-01 09:51:00,108.257,108.266,108.253,108.254,193600004.0
2005-06-01 09:52:00,108.242,108.255,108.225,108.237,473900001.0
2005-06-01 09:53:00,108.21,108.213,108.205,108.212,201800000.0
2005-06-01 09:54:00,108.214,108.235,108.214,108.227,55600001.0
2005-06-01 09:55:00,108.25,108.273,108.244,108.244,282300003.0
2005-06-01 09:56:00,108.254,108.261,108.226,108.242,259399997.0
2005-06-01 09:57:00,108.25,108.272,108.25,108.265,215899999.0
2005-06-01 09:58:00,108.285,108.291,108.279,108.286,224699997.0
2005-06-01 09:59:00,108.272,108.286,108.269,108.286,181700000.0
2005-06-01 10:00:00,108.284,108.297,108.284,108.295,489599997.0
2005-06-01 10:01:00,108.299,108.318,108.299,108.305,170100004.0
2005-06-01 10:02:00,108.332,108.335,108.307,108.325,271000000.0
2005-06-01 10:03:00,108.328,108.341,108.309,108.341,165699995.0
2005-06-01 10:04:00,108.348,108.381,108.348,108.373,184199997.0
2005-06-01 10:05:00,108.387,108.387,108.365,108.366,223799998.0
2005-06-01 10:06:00,108.387,108.402,108.375,108.375,131599998.0
2005-06-01 10:07:00,108.37,108.397,108.36,108.36,227699998.0
2005-06-01 10:08:00,108.358,108.381,108.358,108.368,120700000.0
2005-06-01 10:09:00,108.362,108.39,108.356,108.366,137300000.0
2005-06-01 10:10:00,108.358,108.358,108.323,108.323,200500003.0
2005-06-01 10:11:00,108.333,108.333,108.316,108.326,114200000.0
2005-06-01 10:12:00,108.328,108.358,108.327,108.344,232800002.0
2005-06-01 10:13:00,108.354,108.367,108.349,108.355,86300000.0
2005-06-01 10:14:00,108.365,108.371,108.331,108.345,230500000.0
2005-06-01 10:15:00,108.348,108.35,108.327,108.333,345499999.0
2005-06-01 10:16:00,108.352,108.364,108.331,108.345,343000001.0
2005-06-01 10:17:00,108.351,108.367,108.351,108.358,173200004.0
2005-06-01 10:18:00,108.36,108.365,108.341,108.35,423000006.0
2005-06-01 10:19:00,108.343,108.401,108.343,108.397,187999996.0
2005-06-01 10:20:00,108.385,108.398,108.369,108.381,220400001.0
2005-06-01 10:21:00,108.392,108.405,108.392,108.405,105200002.0
2005-06-01 10:22:00,108.423,108.446,108.413,108.446,505699992.0
2005-06-01 10:23:00,108.453,108.463,108.445,108.463,164299998.0
2005-06-01 10:24:00,108.461,108.462,108.446,108.462,191100005.0
2005-06-01 10:25:00,108.472,108.511,108.472,108.511,244600002.0
2005-06-01 10:26:00,108.496,108.514,108.484,108.488,391300002.0
2005-06-01 10:27:00,108.452,108.452,108.441,108.441,56300000.0
2005-06-01 10:28:00,108.41,108.419,108.392,108.413,260899996.0
2005-06-01 10:29:00,108.408,108.425,108.408,108.425,199499996.0
2005-06-01 10:30:00,108.443,108.511,108.443,108.511,223900001.0
2005-06-01 10:31:00,108.522,108.611,108.516,108.611,78800001.0
2005-06-01 10:32:00,108.636,108.648,108.621,108.621,269699996.0
2005-06-01 10:33:00,108.62,108.62,108.588,108.588,173900000.0
2005-06-01 10:34:00,108.61,108.613,108.571,108.571,183499999.0
2005-06-01 10:35:00,108.553,108.56,108.534,108.534,100200000.0
2005-06-01 10:36:00,108.524,108.524,108.478,108.478,129400002.0
2005-06-01 10:37:00,108.45,108.457,108.408,108.413,291600002.0
2005-06-01 10:38:00,108.409,108.429,108.409,108.429,233299999.0
2005-06-01 10:39:00,108.448,108.478,108.448,108.475,350699999.0
2005-06-01 10:40:00,108.492,108.505,108.492,108.501,296199997.0
2005-06-01 10:41:00,108.483,108.483,108.442,108.452,151200000.0
2005-06-01 10:42:00,108.455,108.458,108.441,108.458,181100001.0
2005-06-01 10:43:00,108.453,108.464,108.448,108.464,218200002.0
2005-06-01 10:44:00,108.468,108.503,108.467,108.485,260200003.0
2005-06-01 10:45:00,108.498,108.503,108.492,108.501,220699996.0
2005-06-01 10:46:00,108.508,108.508,108.488,108.488,175800000.0
2005-06-01 10:47:00,108.496,108.497,108.438,108.438,249000000.0
2005-06-01 10:48:00,108.426,108.426,108.407,108.41,288400003.0
2005-06-01 10:49:00,108.408,108.439,108.406,108.439,313200003.0
2005-06-01 10:50:00,108.44,108.457,108.44,108.457,240600004.0
2005-06-01 10:51:00,108.462,108.468,108.462,108.465,240799999.0
2005-06-01 10:52:00,108.47,108.486,108.467,108.467,148100002.0
2005-06-01 10:53:00,108.453,108.491,108.453,108.478,115300001.0
2005-06-01 10:54:00,108.44,108.44,108.417,108.429,171099998.0
2005-06-01 10:55:00,108.445,108.48,108.438,108.48,340800002.0
2005-06-01 10:56:00,108.488,108.507,108.477,108.507,291099996.0
2005-06-01 10:57:00,108.505,108.525,108.505,108.513,246299999.0
2005-06-01 10:58:00,108.512,108.52,108.503,108.512,299499999.0
2005-06-01 10:59:00,108.529,108.552,108.529,108.552,168600000.0
2005-06-01 11:00:00,108.559,108.559,108.533,108.537,287100004.0
2005-06-01 11:01:00,108.53,108.57,108.529,108.56,248700000.0
2005-06-01 11:02:00,108.548,108.566,108.535,108.545,171799996.0
2005-06-01 11:03:00,108.528,108.551,108.52,108.545,44000000.0
2005-06-01 11:04:00,108.543,108.564,108.537,108.559,259599998.0
2005-06-01 11:05:00,108.541,108.564,108.541,108.563,276900000.0
2005-06-01 11:06:00,108.583,108.588,108.567,108.567,316599998.0
2005-06-01 11:07:00,108.577,108.586,108.577,108.58,330000000.0
2005-06-01 11:08:00,108.592,108.611,108.574,108.591,233400004.0
2005-06-01 11:09:00,108.606,108.621,108.606,108.613,212200002.0
2005-06-01 11:10:00,108.596,108.606,108.572,108.606,224900001.0
2005-06-01 11:11:00,108.627,108.656,108.627,108.656,164199998.0
2005-06-01 11:12:00,108.624,108.625,108.607,108.616,330900007.0
2005-06-01 11:13:00,108.635,108.64,108.602,108.626,295099997.0
2005-06-01 11:14:00,108.608,108.608,108.586,108.589,393999999.0
2005-06-01 11:15:00,108.573,108.585,108.565,108.583,235200002.0
2005-06-01 11:16:00,108.58,108.6,108.561,108.562,313899997.0
2005-06-01 11:17:00,108.565,108.567,108.557,108.564,159300001.0
2005-06-01 11:18:00,108.572,108.617,108.571,108.617,284100003.0
2005-06-01 11:19:00,108.608,108.617,108.607,108.617,151600003.0
2005-06-01 11:20:00,108.63,108.645,108.63,108.64,217199997.0
2005-06-01 11:21:00,108.648,108.662,108.644,108.654,330599999.0
2005-06-01 11:22:00,108.655,108.678,108.655,108.671,234400001.0
2005-06-01 11:23:00,108.665,108.665,108.601,108.601,139100003.0
2005-06-01 11:24:00,108.594,108.626,108.594,108.619,80800000.0
2005-06-01 11:25:00,108.617,108.636,108.613,108.632,78200002.0
2005-06-01 11:26:00,108.657,108.665,108.638,108.638,248699999.0
2005-06-01 11:27:00,108.655,108.676,108.655,108.668,131799998.0
2005-06-01 11:28:00,108.67,108.679,108.658,108.658,101100001.0
2005-06-01 11:29:00,108.657,108.674,108.657,108.666,233800003.0
2005-06-01 11:30:00,108.669,108.676,108.666,108.666,249099998.0
2005-06-01 11:31:00,108.658,108.676,108.649,108.675,233199999.0
2005-06-01 11:32:00,108.678,108.68,108.659,108.668,137900001.0
2005-06-01 11:33:00,108.666,108.666,108.631,108.642,53500000.0
2005-06-01 11:34:00,108.645,108.665,108.629,108.653,153199997.0
2005-06-01 11:35:00,108.634,108.654,108.634,108.646,250699994.0
2005-06-01 11:36:00,108.643,108.667,108.643,108.666,182300005.0
2005-06-01 11:37:00,108.675,108.684,108.655,108.655,261300000.0
2005-06-01 11:38:00,108.65,108.666,108.65,108.666,90000000.0
2005-06-01 11:39:00,108.682,108.685,108.659,108.664,263400006.0
2005-06-01 11:40:00,108.667,108.696,108.667,108.696,100399999.0
2005-06-01 11:41:00,108.695,108.71,108.672,108.672,352200001.0
2005-06-01 11:42:00,108.667,108.672,108.656,108.659,283100001.0
2005-06-01 11:43:00,108.665,108.671,108.617,108.617,169400002.0
2005-06-01 11:44:00,108.624,108.64,108.624,108.635,198400001.0
2005-06-01 11:45:00,108.658,108.675,108.651,108.653,273399995.0
2005-06-01 11:46:00,108.64,108.64,108.63,108.64,247700003.0
2005-06-01 11:47:00,108.631,108.645,108.625,108.637,282700004.0
2005-06-01 11:48:00,108.637,108.637,108.598,108.598,195599997.0
2005-06-01 11:49:00,108.615,108.621,108.595,108.617,200600000.0
2005-06-01 11:50:00,108.613,108.63,108.61,108.61,350000001.0
2005-06-01 11:51:00,108.595,108.607,108.595,108.598,384800000.0
2005-06-01 11:52:00,108.595,108.629,108.583,108.61,225600004.0
2005-06-01 11:53:00,108.607,108.62,108.583,108.583,212699999.0
2005-06-01 11:54:00,108.583,108.608,108.573,108.605,223599995.0
2005-06-01 11:55:00,108.597,108.613,108.589,108.613,493500003.0
2005-06-01 11:56:00,108.603,108.611,108.579,108.589,142400001.0
2005-06-01 11:57:00,108.607,108.635,108.607,108.621,133000000.0
2005-06-01 11:58:00,108.623,108.656,108.618,108.656,96799997.0
2005-06-01 11:59:00,108.658,108.669,108.653,108.661,238800000.0
2005-06-01 12:00:00,108.672,108.674,108.654,108.656,318299998.0
2005-06-01 12:01:00,108.688,108.688,108.654,108.654,242400006.0
2005-06-01 12:02:00,108.67,108.695,108.67,108.675,320800001.0
2005-06-01 12:03:00,108.67,108.67,108.637,108.637,145999999.0
2005-06-01 12:04:00,108.662,108.668,108.648,108.652,353200006.0
2005-06-01 12:05:00,108.653,108.672,108.645,108.658,281400001.0
2005-06-01 12:06:00,108.647,108.683,108.646,108.679,228800002.0
2005-06-01 12:07:00,108.687,108.687,108.659,108.669,300500005.0
2005-06-01 12:08:00,108.65,108.674,108.641,108.671,304100002.0
2005-06-01 12:09:00,108.652,108.671,108.652,108.667,367000005.0
2005-06-01 12:10:00,108.687,108.713,108.673,108.713,191199997.0
2005-06-01 12:11:00,108.712,108.735,108.706,108.721,338100002.0
2005-06-01 12:12:00,108.738,108.743,108.706,108.727,258900009.0
2005-06-01 12:13:00,108.734,108.74,108.715,108.721,239399999.0
2005-06-01 12:14:00,108.713,108.743,108.713,108.743,412999996.0
2005-06-01 12:15:00,108.755,108.767,108.739,108.739,238499994.0
2005-06-01 12:16:00,108.757,108.774,108.721,108.754,350299998.0
2005-06-01 12:17:00,108.775,108.781,108.745,108.755,505199993.0
2005-06-01 12:18:00,108.738,108.764,108.738,108.75,261200000.0
2005-06-01 12:19:00,108.745,108.776,108.744,108.767,172499999.0
2005-06-01 12:20:00,108.767,108.767,108.737,108.739,139600001.0
2005-06-01 12:21:00,108.76,108.762,108.737,108.744,212500001.0
2005-06-01 12:22:00,108.739,108.739,108.727,108.734,158699997.0
2005-06-01 12:23:00,108.747,108.751,108.724,108.724,355700007.0
2005-06-01 12:24:00,108.725,108.732,108.719,108.719,194800002.0
2005-06-01 12:25:00,108.718,108.736,108.706,108.722,209699998.0
2005-06-01 12:26:00,108.727,108.737,108.702,108.715,344599991.0
2005-06-01 12:27:00,108.725,108.753,108.725,108.742,341999999.0
2005-06-01 12:28:00,108.734,108.755,108.734,108.755,165900003.0
2005-06-01 12:29:00,108.763,108.796,108.759,108.794,164699997.0
2005-06-01 12:30:00,108.774,108.774,108.752,108.752,125600000.0
2005-06-01 12:31:00,108.743,108.758,108.742,108.743,144499997.0
2005-06-01 12:32:00,108.748,108.752,108.737,108.737,218799997.0
2005-06-01 12:33:00,108.747,108.748,108.731,108.738,141199996.0
2005-06-01 12:34:00,108.752,108.785,108.752,108.782,152699998.0
2005-06-01 12:35:00,108.785,108.8,108.775,108.8,202099999.0
2005-06-01 12:36:00,108.8,108.811,108.789,108.807,209200003.0
2005-06-01 12:37:00,108.82,108.823,108.811,108.812,146999999.0
2005-06-01 12:38:00,108.803,108.832,108.789,108.823,157399998.0
2005-06-01 12:39:00,108.822,108.838,108.822,108.822,236000003.0
2005-06-01 12:40:00,108.838,108.839,108.809,108.816,187900003.0
2005-06-01 12:41:00,108.798,108.832,108.783,108.807,317900002.0
2005-06-01 12:42:00,108.805,108.815,108.799,108.809,137600003.0
2005-06-01 12:43:00,108.807,108.818,108.792,108.798,236399998.0
2005-06-01 12:44:00,108.803,108.817,108.784,108.784,398200000.0
2005-06-01 12:45:00,108.797,108.812,108.784,108.812,303700000.0
2005-06-01 12:46:00,108.82,108.824,108.785,108.789,260999999.0
2005-06-01 12:47:00,108.8,108.817,108.786,108.794,361799999.0
2005-06-01 12:48:00,108.79,108.803,108.79,108.803,360700001.0
2005-06-01 12:49:00,108.8,108.8,108.792,108.792,237900000.0
2005-06-01 12:50:00,108.794,108.806,108.793,108.793,346999998.0
2005-06-01 12:51:00,108.802,108.808,108.789,108.792,148000001.0
2005-06-01 12:52:00,108.803,108.815,108.787,108.787,259199993.0
2005-06-01 12:53:00,108.802,108.813,108.788,108.794,110899998.0
2005-06-01 12:54:00,108.783,108.813,108.775,108.805,386599999.0
2005-06-01 12:55:00,108.773,108.806,108.773,108.785,366900004.0
2005-06-01 12:56:00,108.778,108.796,108.774,108.78,308899998.0
2005-06-01 12:57:00,108.758,108.778,108.751,108.753,232399997.0
2005-06-01 12:58:00,108.754,108.797,108.754,108.781,336300002.0
2005-06-01 12:59:00,108.793,108.811,108.777,108.787,304000003.0
2005-06-01 13:00:00,108.783,108.783,108.754,108.775,57500000.0
2005-06-01 13:01:00,108.78,108.804,108.779,108.779,358200005.0
2005-06-01 13:02:00,108.765,108.765,108.739,108.739,224999999.0
2005-06-01 13:03:00,108.743,108.762,108.734,108.738,336600000.0
2005-06-01 13:04:00,108.738,108.783,108.738,108.748,294000000.0
2005-06-01 13:05:00,108.749,108.767,108.737,108.748,343400001.0
2005-06-01 13:06:00,108.743,108.766,108.731,108.743,417500010.0
2005-06-01 13:07:00,108.738,108.761,108.738,108.758,181800001.0
2005-06-01 13:08:00,108.743,108.751,108.739,108.739,192199999.0
2005-06-01 13:09:00,108.747,108.772,108.739,108.746,82700000.0
2005-06-01 13:10:00,108.75,108.777,108.739,108.777,272000001.0
2005-06-01 13:11:00,108.735,108.774,108.735,108.771,207200002.0
2005-06-01 13:12:00,108.747,108.752,108.732,108.732,303700008.0
2005-06-01 13:13:00,108.732,108.758,108.728,108.728,232400004.0
2005-06-01 13:14:00,108.73,108.74,108.717,108.717,156800002.0
2005-06-01 13:15:00,108.727,108.741,108.718,108.725,139100002.0
2005-06-01 13:16:00,108.728,108.742,108.706,108.715,214599996.0
2005-06-01 13:17:00,108.713,108.728,108.69,108.723,219199999.0
2005-06-01 13:18:00,108.75,108.75,108.718,108.725,224100000.0
2005-06-01 13:19:00,108.726,108.747,108.716,108.723,361000001.0
2005-06-01 13:20:00,108.739,108.747,108.706,108.706,287999999.0
2005-06-01 13:21:00,108.732,108.732,108.698,108.704,297500004.0
2005-06-01 13:22:00,108.724,108.741,108.72,108.724,331700003.0
2005-06-01 13:23:00,108.735,108.745,108.714,108.722,298599996.0
2005-06-01 13:24:00,108.733,108.747,108.717,108.717,160000000.0
2005-06-01 13:25:00,108.745,108.745,108.699,108.706,206300003.0
2005-06-01 13:26:00,108.71,108.715,108.71,108.715,170599996.0
2005-06-01 13:27:00,108.701,108.714,108.681,108.681,212700006.0
2005-06-01 13:28:00,108.676,108.676,108.626,108.642,232400003.0
2005-06-01 13:29:00,108.643,108.68,108.639,108.668,279500001.0
2005-06-01 13:30:00,108.635,108.642,108.629,108.629,393100007.0
2005-06-01 13:31:00,108.628,108.648,108.615,108.63,298200000.0
2005-06-01 13:32:00,108.628,108.632,108.62,108.62,294099996.0
2005-06-01 13:33:00,108.635,108.647,108.617,108.643,447899996.0
2005-06-01 13:34:00,108.663,108.665,108.64,108.645,229399996.0
2005-06-01 13:35:00,108.64,108.651,108.626,108.635,148500003.0
2005-06-01 13:36:00,108.61,108.615,108.593,108.605,212400007.0
2005-06-01 13:37:00,108.605,108.628,108.603,108.608,305600002.0
2005-06-01 13:38:00,108.607,108.626,108.602,108.602,252600000.0
2005-06-01 13:39:00,108.601,108.601,108.588,108.595,200900002.0
2005-06-01 13:40:00,108.608,108.608,108.585,108.595,179799997.0
2005-06-01 13:41:00,108.595,108.599,108.559,108.568,317599999.0
2005-06-01 13:42:00,108.575,108.586,108.561,108.572,254900002.0
2005-06-01 13:43:00,108.58,108.584,108.546,108.555,204099999.0
2005-06-01 13:44:00,108.549,108.563,108.549,108.559,442599998.0
2005-06-01 13:45:00,108.563,108.566,108.557,108.56,174300003.0
2005-06-01 13:46:00,108.563,108.579,108.563,108.567,202300003.0
2005-06-01 13:47:00,108.575,108.58,108.563,108.58,213899998.0
2005-06-01 13:48:00,108.592,108.596,108.565,108.565,187700004.0
2005-06-01 13:49:00,108.551,108.553,108.542,108.55,218900005.0
2005-06-01 13:50:00,108.57,108.583,108.547,108.581,256500001.0
2005-06-01 13:51:00,108.587,108.613,108.587,108.608,140300003.0
2005-06-01 13:52:00,108.623,108.625,108.6,108.6,229099994.0
2005-06-01 13:53:00,108.604,108.627,108.604,108.609,198499997.0
2005-06-01 13:54:00,108.63,108.646,108.605,108.629,436499996.0
2005-06-01 13:55:00,108.623,108.623,108.616,108.623,265100000.0
2005-06-01 13:56:00,108.633,108.644,108.627,108.635,358999997.0
2005-06-01 13:57:00,108.645,108.664,108.645,108.652,129500000.0
2005-06-01 13:58:00,108.64,108.686,108.634,108.686,251999999.0
2005-06-01 13:59:00,108.698,108.7,108.673,108.673,203000001.0
2005-06-01 14:00:00,108.68,108.693,108.664,108.692,277700002.0
2005-06-01 14:01:00,108.71,108.721,108.697,108.709,129800004.0
2005-06-01 14:02:00,108.71,108.74,108.706,108.726,328799993.0
2005-06-01 14:03:00,108.716,108.735,108.716,108.721,42100000.0
2005-06-01 14:04:00,108.72,108.729,108.713,108.727,233799997.0
2005-06-01 14:05:00,108.745,108.777,108.745,108.745,252100000.0
2005-06-01 14:06:00,108.74,108.748,108.735,108.747,180900000.0
2005-06-01 14:07:00,108.78,108.784,108.745,108.747,220099996.0
2005-06-01 14:08:00,108.74,108.776,108.73,108.752,236700000.0
2005-06-01 14:09:00,108.732,108.746,108.711,108.711,164899995.0
2005-06-01 14:10:00,108.722,108.731,108.702,108.702,161199999.0
2005-06-01 14:11:00,108.715,108.724,108.69,108.69,154499995.0
2005-06-01 14:12:00,108.687,108.687,108.678,108.678,287599996.0
2005-06-01 14:13:00,108.679,108.679,108.593,108.594,249300002.0
2005-06-01 14:14:00,108.605,108.615,108.594,108.602,315700003.0
2005-06-01 14:15:00,108.591,108.601,108.57,108.574,377700003.0
2005-06-01 14:16:00,108.562,108.568,108.556,108.565,239600000.0
2005-06-01 14:17:00,108.563,108.565,108.546,108.563,307700002.0
2005-06-01 14:18:00,108.565,108.576,108.561,108.567,295800004.0
2005-06-01 14:19:00,108.582,108.582,108.569,108.569,78899999.0
2005-06-01 14:20:00,108.553,108.553,108.54,108.551,205499999.0
2005-06-01 14:21:00,108.565,108.583,108.565,108.565,303700003.0
2005-06-01 14:22:00,108.569,108.569,108.551,108.556,215399994.0
2005-06-01 14:23:00,108.58,108.607,108.568,108.568,470300004.0
2005-06-01 14:24:00,108.57,108.597,108.559,108.559,331900003.0
2005-06-01 14:25:00,108.563,108.57,108.533,108.533,149999996.0
2005-06-01 14:26:00,108.535,108.544,108.522,108.528,152099998.0
2005-06-01 14:27:00,108.533,108.544,108.527,108.53,304499992.0
2005-06-01 14:28:00,108.539,108.584,108.536,108.576,278599996.0
2005-06-01 14:29:00,108.575,108.591,108.575,108.582,30200000.0
2005-06-01 14:30:00,108.574,108.607,108.561,108.564,381600005.0
2005-06-01 14:31:00,108.557,108.567,108.556,108.557,275500000.0
2005-06-01 14:32:00,108.548,108.548,108.508,108.522,248600005.0
2005-06-01 14:33:00,108.532,108.534,108.511,108.514,173299999.0
2005-06-01 14:34:00,108.518,108.522,108.515,108.515,353899997.0
2005-06-01 14:35:00,108.518,108.556,108.518,108.55,300599995.0
2005-06-01 14:36:00,108.532,108.54,108.508,108.514,191799999.0
2005-06-01 14:37:00,108.54,108.544,108.517,108.517,210999999.0
2005-06-01 14:38:00,108.493,108.523,108.491,108.504,265300000.0
2005-06-01 14:39:00,108.515,108.534,108.504,108.504,187100002.0
2005-06-01 14:40:00,108.514,108.527,108.489,108.49,258100004.0
2005-06-01 14:41:00,108.492,108.499,108.49,108.49,165100004.0
2005-06-01 14:42:00,108.515,108.524,108.489,108.508,195599997.0
2005-06-01 14:43:00,108.54,108.54,108.512,108.512,237900003.0
2005-06-01 14:44:00,108.512,108.554,108.511,108.554,155100002.0
2005-06-01 14:45:00,108.531,108.569,108.531,108.547,227900002.0
2005-06-01 14:46:00,108.546,108.571,108.54,108.568,134800000.0
2005-06-01 14:47:00,108.555,108.592,108.555,108.584,112800001.0
2005-06-01 14:48:00,108.595,108.606,108.576,108.601,337200004.0
2005-06-01 14:49:00,108.566,108.586,108.56,108.573,235299996.0
2005-06-01 14:50:00,108.54,108.54,108.517,108.517,58600001.0
2005-06-01 14:51:00,108.532,108.551,108.519,108.519,212600000.0
2005-06-01 14:52:00,108.557,108.561,108.516,108.525,273700000.0
2005-06-01 14:53:00,108.527,108.533,108.471,108.528,249299993.0
2005-06-01 14:54:00,108.509,108.509,108.504,108.508,273100003.0
2005-06-01 14:55:00,108.5,108.541,108.485,108.541,117499997.0
2005-06-01 14:56:00,108.522,108.559,108.521,108.547,181999999.0
2005-06-01 14:57:00,108.572,108.579,108.532,108.537,312799997.0
2005-06-01 14:58:00,108.542,108.572,108.529,108.529,369200007.0
2005-06-01 14:59:00,108.542,108.555,108.534,108.54,290600004.0
2005-06-01 15:00:00,108.572,108.585,108.546,108.546,164299997.0
2005-06-01 15:01:00,108.552,108.572,108.541,108.552,215799997.0
2005-06-01 15:02:00,108.559,108.577,108.551,108.551,111699999.0
2005-06-01 15:03:00,108.543,108.543,108.525,108.525,184900000.0
2005-06-01 15:04:00,108.557,108.56,108.508,108.508,122200000.0
2005-06-01 15:05:00,108.502,108.536,108.496,108.512,352000005.0
2005-06-01 15:06:00,108.491,108.516,108.485,108.493,170999998.0
2005-06-01 15:07:00,108.48,108.518,108.48,108.503,190999998.0
2005-06-01 15:08:00,108.5,108.524,108.5,108.524,212599997.0
2005-06-01 15:09:00,108.521,108.521,108.508,108.521,130400001.0
2005-06-01 15:10:00,108.535,108.556,108.525,108.525,225199993.0
2005-06-01 15:11:00,108.522,108.542,108.515,108.528,242700001.0
2005-06-01 15:12:00,108.54,108.543,108.534,108.534,174700003.0
2005-06-01 15:13:00,108.53,108.53,108.51,108.51,268999995.0
2005-06-01 15:14:00,108.513,108.527,108.513,108.525,298900002.0
2005-06-01 15:15:00,108.518,108.54,108.514,108.522,353400007.0
2005-06-01 15:16:00,108.512,108.536,108.506,108.522,219100000.0
2005-06-01 15:17:00,108.51,108.522,108.51,108.522,284900001.0
2005-06-01 15:18:00,108.52,108.538,108.509,108.523,182899998.0
2005-06-01 15:19:00,108.519,108.541,108.519,108.538,202500000.0
2005-06-01 15:20:00,108.557,108.57,108.529,108.552,292599994.0
2005-06-01 15:21:00,108.558,108.565,108.537,108.537,253800001.0
2005-06-01 15:22:00,108.536,108.562,108.536,108.546,288300001.0
2005-06-01 15:23:00,108.528,108.528,108.506,108.507,271200002.0
2005-06-01 15:24:00,108.509,108.55,108.506,108.523,256999997.0
2005-06-01 15:25:00,108.51,108.523,108.51,108.523,157399998.0
2005-06-01 15:26:00,108.532,108.547,108.53,108.547,290499997.0
2005-06-01 15:27:00,108.555,108.564,108.547,108.559,259999999.0
2005-06-01 15:28:00,108.54,108.542,108.532,108.542,281099996.0
2005-06-01 15:29:00,108.55,108.567,108.538,108.538,298000001.0
2005-06-01 15:30:00,108.549,108.581,108.549,108.563,172200001.0
2005-06-01 15:31:00,108.572,108.579,108.564,108.579,185200000.0
2005-06-01 15:32:00,108.578,108.607,108.574,108.591,183900003.0
2005-06-01 15:33:00,108.59,108.599,108.59,108.595,206900000.0
2005-06-01 15:34:00,108.604,108.615,108.577,108.584,363600011.0
2005-06-01 15:35:00,108.593,108.622,108.588,108.603,353899998.0
2005-06-01 15:36:00,108.575,108.604,108.575,108.588,266000000.0
2005-06-01 15:37:00,108.572,108.598,108.566,108.584,256300002.0
2005-06-01 15:38:00,108.582,108.606,108.575,108.606,117100001.0
2005-06-01 15:39:00,108.583,108.598,108.572,108.577,341100001.0
2005-06-01 15:40:00,108.571,108.572,108.565,108.567,185200001.0
2005-06-01 15:41:00,108.579,108.586,108.573,108.573,317400009.0
2005-06-01 15:42:00,108.568,108.59,108.553,108.553,96600000.0
2005-06-01 15:43:00,108.57,108.582,108.551,108.562,245500006.0
2005-06-01 15:44:00,108.534,108.534,108.502,108.502,200200003.0
2005-06-01 15:45:00,108.513,108.52,108.501,108.516,353300004.0
2005-06-01 15:46:00,108.505,108.542,108.505,108.539,313299997.0
2005-06-01 15:47:00,108.537,108.565,108.526,108.543,252899998.0
2005-06-01 15:48:00,108.553,108.599,108.553,108.581,369500005.0
2005-06-01 15:49:00,108.567,108.583,108.567,108.583,275200004.0
2005-06-01 15:50:00,108.586,108.592,108.583,108.592,385099997.0
2005-06-01 15:51:00,108.59,108.591,108.57,108.591,238300001.0
2005-06-01 15:52:00,108.62,108.623,108.587,108.599,255899996.0
2005-06-01 15:53:00,108.573,108.577,108.565,108.577,200700000.0
2005-06-01 15:54:00,108.58,108.595,108.576,108.576,226200003.0
2005-06-01 15:55:00,108.575,108.596,108.56,108.569,237800001.0
2005-06-01 15:56:00,108.567,108.583,108.542,108.55,257200002.0
2005-06-01 15:57:00,108.55,108.565,108.549,108.549,276500003.0
2005-06-01 15:58:00,108.547,108.555,108.539,108.54,242299995.0
2005-06-01 15:59:00,108.55,108.55,108.505,108.508,223099999.0
2005-06-01 16:00:00,108.52,108.52,108.485,108.5,152400002.0
2005-06-01 16:01:00,108.517,108.525,108.483,108.494,311400002.0
2005-06-01 16:02:00,108.515,108.538,108.511,108.527,113399998.0
2005-06-01 16:03:00,108.532,108.544,108.521,108.527,196299995.0
2005-06-01 16:04:00,108.535,108.548,108.519,108.533,194600000.0
2005-06-01 16:05:00,108.542,108.554,108.505,108.505,316300001.0
2005-06-01 16:06:00,108.502,108.518,108.502,108.515,242599994.0
2005-06-01 16:07:00,108.502,108.518,108.5,108.516,236800000.0
2005-06-01 16:08:00,108.513,108.534,108.503,108.534,140900001.0
2005-06-01 16:09:00,108.532,108.571,108.531,108.568,172799999.0
2005-06-01 16:10:00,108.58,108.6,108.571,108.572,199699998.0
2005-06-01 16:11:00,108.6,108.6,108.543,108.543,300500000.0
2005-06-01 16:12:00,108.545,108.567,108.545,108.56,334099998.0
2005-06-01 16:13:00,108.56,108.56,108.543,108.55,187800001.0
2005-06-01 16:14:00,108.546,108.561,108.53,108.547,239499996.0
2005-06-01 16:15:00,108.523,108.523,108.503,108.508,162899999.0
2005-06-01 16:16:00,108.508,108.525,108.464,108.464,334399999.0
2005-06-01 16:17:00,108.449,108.449,108.432,108.436,181700000.0
2005-06-01 16:18:00,108.449,108.46,108.415,108.419,168000002.0
2005-06-01 16:19:00,108.43,108.43,108.336,108.336,169799997.0
2005-06-01 16:20:00,108.305,108.356,108.305,108.35,351800002.0
2005-06-01 16:21:00,108.36,108.36,108.289,108.301,299999996.0
2005-06-01 16:22:00,108.299,108.307,108.29,108.29,243500000.0
2005-06-01 16:23:00,108.281,108.334,108.277,108.334,172099993.0
2005-06-01 16:24:00,108.321,108.321,108.295,108.299,242999995.0
2005-06-01 16:25:00,108.295,108.295,108.278,108.278,218199999.0
2005-06-01 16:26:00,108.275,108.291,108.269,108.275,300900005.0
2005-06-01 16:27:00,108.29,108.306,108.282,108.287,234199998.0
2005-06-01 16:28:00,108.292,108.307,108.292,108.293,149500001.0
2005-06-01 16:29:00,108.293,108.314,108.293,108.298,280600001.0
2005-06-01 16:30:00,108.3,108.323,108.288,108.323,236799999.0
2005-06-01 16:31:00,108.32,108.32,108.299,108.312,221199997.0
2005-06-01 16:32:00,108.297,108.31,108.292,108.303,361599997.0
2005-06-01 16:33:00,108.311,108.319,108.274,108.274,159499996.0
2005-06-01 16:34:00,108.268,108.269,108.212,108.212,258200006.0
2005-06-01 16:35:00,108.195,108.204,108.183,108.191,218499998.0
2005-06-01 16:36:00,108.18,108.23,108.18,108.226,139300002.0
2005-06-01 16:37:00,108.227,108.256,108.227,108.243,362099996.0
2005-06-01 16:38:00,108.252,108.266,108.252,108.259,211899999.0
2005-06-01 16:39:00,108.26,108.26,108.22,108.23,264000000.0
2005-06-01 16:40:00,108.213,108.227,108.204,108.222,120000001.0
2005-06-01 16:41:00,108.206,108.206,108.172,108.2,217599994.0
2005-06-01 16:42:00,108.203,108.222,108.189,108.222,94100002.0
2005-06-01 16:43:00,108.222,108.229,108.195,108.195,200799998.0
2005-06-01 16:44:00,108.175,108.188,108.174,108.186,56400000.0
2005-06-01 16:45:00,108.189,108.195,108.177,108.183,390000001.0
2005-06-01 16:46:00,108.205,108.209,108.169,108.176,357999998.0
2005-06-01 16:47:00,108.192,108.221,108.185,108.185,149300003.0
2005-06-01 16:48:00,108.165,108.165,108.142,108.154,140099997.0
2005-06-01 16:49:00,108.147,108.175,108.147,108.165,269399998.0
2005-06-01 16:50:00,108.17,108.193,108.17,108.173,106499998.0
2005-06-01 16:51:00,108.172,108.199,108.172,108.172,334500001.0
2005-06-01 16:52:00,108.166,108.177,108.146,108.177,252800001.0
2005-06-01 16:53:00,108.187,108.199,108.173,108.173,240300003.0
2005-06-01 16:54:00,108.178,108.193,108.177,108.193,354099998.0
2005-06-01 16:55:00,108.188,108.194,108.182,108.187,217599997.0
2005-06-01 16:56:00,108.19,108.195,108.166,108.166,205399995.0
2005-06-01 16:57:00,108.187,108.216,108.187,108.216,292899997.0
2005-06-01 16:58:00,108.22,108.255,108.22,108.23,302100002.0
2005-06-01 16:59:00,108.232,108.246,108.218,108.246,232999997.0
2005-06-01 17:00:00,108.228,108.258,108.22,108.23,348900000.0
2005-06-01 17:01:00,108.227,108.242,108.222,108.222,395900009.0
2005-06-01 17:02:00,108.243,108.286,108.243,108.285,217099999.0
2005-06-01 17:03:00,108.265,108.304,108.265,108.27,346200002.0
2005-06-01 17:04:00,108.272,108.274,108.246,108.247,273599997.0
2005-06-01 17:05:00,108.235,108.265,108.235,108.251,249200002.0
2005-06-01 17:06:00,108.246,108.249,108.228,108.234,232499999.0
2005-06-01 17:07:00,108.245,108.267,108.245,108.266,78900000.0
2005-06-01 17:08:00,108.261,108.27,108.25,108.268,189499998.0
2005-06-01 17:09:00,108.272,108.298,108.272,108.274,168699998.0
2005-06-01 17:10:00,108.283,108.297,108.267,108.275,418100001.0
2005-06-01 17:11:00,108.282,108.303,108.273,108.273,157500002.0
2005-06-01 17:12:00,108.27,108.285,108.262,108.285,218000006.0
2005-06-01 17:13:00,108.321,108.321,108.279,108.279,349099996.0
2005-06-01 17:14:00,108.257,108.257,108.23,108.242,264300001.0
2005-06-01 17:15:00,108.259,108.277,108.232,108.237,192699998.0
2005-06-01 17:16:00,108.213,108.221,108.204,108.211,329899998.0
2005-06-01 17:17:00,108.21,108.215,108.203,108.212,292599998.0
2005-06-01 17:18:00,108.215,108.228,108.215,108.228,36900001.0
2005-06-01 17:19:00,108.242,108.258,108.236,108.236,345900002.0
2005-06-01 17:20:00,108.252,108.288,108.246,108.275,155700001.0
2005-06-01 17:21:00,108.282,108.295,108.269,108.269,200700006.0
2005-06-01 17:22:00,108.279,108.29,108.261,108.272,159700000.0
2005-06-01 17:23:00,108.285,108.288,108.27,108.27,209499997.0
2005-06-01 17:24:00,108.282,108.291,108.276,108.285,243500004.0
2005-06-01 17:25:00,108.303,108.321,108.294,108.294,202199998.0
2005-06-01 17:26:00,108.263,108.272,108.255,108.272,231299999.0
2005-06-01 17:27:00,108.271,108.272,108.26,108.267,141300000.0
2005-06-01 17:28:00,108.288,108.294,108.27,108.281,388400004.0
2005-06-01 17:29:00,108.284,108.334,108.284,108.31,308100006.0
2005-06-01 17:30:00,108.276,108.309,108.271,108.309,215399998.0
2005-06-01 17:31:00,108.286,108.305,108.286,108.294,106700000.0
2005-06-01 17:32:00,108.29,108.316,108.282,108.316,188199998.0
2005-06-01 17:33:00,108.287,108.322,108.287,108.315,238200000.0
2005-06-01 17:34:00,108.318,108.362,108.318,108.339,248100002.0
2005-06-01 17:35:00,108.349,108.393,108.349,108.391,69000001.0
2005-06-01 17:36:00,108.402,108.422,108.402,108.415,278800001.0
2005-06-01 17:37:00,108.41,108.41,108.398,108.403,301900007.0
2005-06-01 17:38:00,108.41,108.434,108.4,108.41,349900004.0
2005-06-01 17:39:00,108.393,108.403,108.389,108.389,134999996.0
2005-06-01 17:40:00,108.392,108.411,108.379,108.41,213499998.0
2005-06-01 17:41:00,108.383,108.421,108.369,108.369,344400003.0
2005-06-01 17:42:00,108.371,108.386,108.361,108.361,320700005.0
2005-06-01 17:43:00,108.358,108.388,108.358,108.368,231900000.0
2005-06-01 17:44:00,108.38,108.397,108.371,108.388,217899995.0
2005-06-01 17:45:00,108.387,108.405,108.387,108.404,138599997.0
2005-06-01 17:46:00,108.398,108.415,108.396,108.399,342399995.0
2005-06-01 17:47:00,108.373,108.408,108.372,108.389,224699999.0
2005-06-01 17:48:00,108.397,108.41,108.385,108.39,214799999.0
2005-06-01 17:49:00,108.376,108.379,108.366,108.366,342299996.0
2005-06-01 17:50:00,108.367,108.374,108.363,108.363,424100001.0
2005-06-01 17:51:00,108.391,108.391,108.357,108.357,298699998.0
2005-06-01 17:52:00,108.366,108.397,108.36,108.373,204700002.0
2005-06-01 17:53:00,108.38,108.41,108.375,108.41,326500002.0
2005-06-01 17:54:00,108.423,108.43,108.401,108.401,237000005.0
2005-06-01 17:55:00,108.423,108.429,108.387,108.387,273799998.0
2005-06-01 17:56:00,108.397,108.41,108.37,108.391,282900002.0
2005-06-01 17:57:00,108.375,108.402,108.375,108.402,300300000.0
2005-06-01 17:58:00,108.405,108.415,108.377,108.387,217499996.0
2005-06-01 17:59:00,108.403,108.433,108.403,108.419,263199997.0
2005-06-01 18:00:00,108.415,108.444,108.411,108.411,243200004.0
2005-06-01 18:01:00,108.44,108.44,108.43,108.43,1503999984.0
2005-06-01 18:02:00,108.44,108.45,108.44,108.44,1503999984.0
2005-06-01 18:03:00,108.45,108.45,108.44,108.44,1503999984.0
2005-06-01 18:04:00,108.45,108.45,108.43,108.43,1503999984.0
2005-06-01 18:05:00,108.42,108.42,108.4,108.4,1503999984.0
2005-06-01 18:06:00,108.41,108.43,108.4,108.42,1503999984.0
2005-06-01 18:07:00,108.42,108.43,108.41,108.43,1503999984.0
2005-06-01 18:08:00,108.44,108.44,108.43,108.44,1503999984.0
2005-06-01 18:09:00,108.45,108.49,108.45,108.46,1503999984.0
2005-06-01 18:10:00,108.45,108.46,108.45,108.46,1503999984.0
2005-06-01 18:11:00,108.45,108.483,108.45,108.483,1503999984.0
2005-06-01 18:12:00,108.486,108.486,108.439,108.44,2105099998.0
2005-06-01 18:13:00,108.47,108.47,108.46,108.46,1615000011.0
2005-06-01 18:14:00,108.45,108.45,108.42,108.43,1615000011.0
2005-06-01 18:15:00,108.42,108.43,108.4,108.4,1615000011.0
2005-06-01 18:16:00,108.39,108.42,108.39,108.41,1615000011.0
2005-06-01 18:17:00,108.403,108.428,108.386,108.421,1615000011.0
2005-06-01 18:18:00,108.407,108.422,108.392,108.4,1895500006.0
2005-06-01 18:19:00,108.41,108.42,108.41,108.42,1796499996.0
2005-06-01 18:20:00,108.41,108.41,108.4,108.4,1796499996.0
2005-06-01 18:21:00,108.42,108.42,108.42,108.42,1796499996.0
2005-06-01 18:22:00,108.43,108.45,108.43,108.45,1796499996.0
2005-06-01 18:23:00,108.46,108.46,108.44,108.45,1796499996.0
2005-06-01 18:24:00,108.46,108.46,108.45,108.46,1796499996.0
2005-06-01 18:25:00,108.47,108.47,108.47,108.47,1796499996.0
2005-06-01 18:26:00,108.476,108.505,108.448,108.475,1796499996.0
2005-06-01 18:27:00,108.468,108.51,108.463,108.51,1952700006.0
2005-06-01 18:28:00,108.55,108.55,108.47,108.47,1789899997.0
2005-06-01 18:29:00,108.49,108.5,108.46,108.47,1789899997.0
2005-06-01 18:30:00,108.454,108.48,108.443,108.467,1789899997.0
2005-06-01 18:31:00,108.46,108.47,108.46,108.46,1443900005.0
2005-06-01 18:32:00,108.45,108.47,108.45,108.46,1443900005.0
2005-06-01 18:33:00,108.47,108.47,108.46,108.47,1443900005.0
2005-06-01 18:35:00,108.49,108.49,108.47,108.47,1443900005.0
2005-06-01 18:36:00,108.46,108.46,108.46,108.46,1443900005.0
2005-06-01 18:37:00,108.458,108.463,108.436,108.452,1443900005.0
2005-06-01 18:38:00,108.433,108.469,108.423,108.432,1082999999.0
2005-06-01 18:39:00,108.455,108.472,108.434,108.445,791899996.0
2005-06-01 18:40:00,108.444,108.461,108.421,108.449,1518600006.0
2005-06-01 18:41:00,108.443,108.491,108.443,108.491,1578100000.0
2005-06-01 18:42:00,108.475,108.494,108.454,108.483,1794200012.0
2005-06-01 18:43:00,108.457,108.461,108.455,108.456,1313900002.0
2005-06-01 18:44:00,108.453,108.485,108.439,108.466,658999995.0
2005-06-01 18:45:00,108.467,108.467,108.443,108.45,1807200000.0
2005-06-01 18:46:00,108.462,108.489,108.448,108.45,1608900016.0
2005-06-01 18:47:00,108.446,108.461,108.441,108.447,364699999.0
2005-06-01 18:48:00,108.448,108.478,108.445,108.445,784999996.0
2005-06-01 18:49:00,108.467,108.475,108.436,108.475,1238799992.0
2005-06-01 18:50:00,108.445,108.458,108.426,108.432,2067599994.0
2005-06-01 18:51:00,108.457,108.461,108.433,108.458,1613499998.0
2005-06-01 18:52:00,108.442,108.477,108.442,108.459,1679700012.0
2005-06-01 18:53:00,108.441,108.467,108.441,108.458,1578200006.0
2005-06-01 18:54:00,108.44,108.445,108.432,108.435,1553100005.0
2005-06-01 18:55:00,108.459,108.476,108.431,108.441,1817300008.0
2005-06-01 18:56:00,108.428,108.435,108.427,108.435,281199996.0
2005-06-01 18:57:00,108.468,108.468,108.416,108.443,977700015.0
2005-06-01 18:58:00,108.434,108.474,108.429,108.44,1179100012.0
2005-06-01 18:59:00,108.434,108.462,108.416,108.457,1792100016.0
2005-06-01 19:00:00,108.44,108.44,108.426,108.427,679499999.0
2005-06-01 19:01:00,108.45,108.462,108.427,108.435,661700003.0
2005-06-01 19:02:00,108.45,108.47,108.415,108.469,629900002.0
2005-06-01 19:03:00,108.468,108.477,108.435,108.465,1546399999.0
2005-06-01 19:04:00,108.429,108.474,108.419,108.474,1168600002.0
2005-06-01 19:05:00,108.436,108.459,108.426,108.453,846900001.0
2005-06-01 19:06:00,108.43,108.469,108.43,108.435,1182100004.0
2005-06-01 19:07:00,108.46,108.46,108.46,108.46,1858000006.0
2005-06-01 19:08:00,108.481,108.481,108.446,108.446,1858000006.0
2005-06-01 19:09:00,108.437,108.465,108.427,108.465,554300006.0
2005-06-01 19:10:00,108.435,108.456,108.416,108.416,844500005.0
2005-06-01 19:11:00,108.416,108.426,108.411,108.413,707900001.0
2005-06-01 19:12:00,108.419,108.455,108.414,108.43,875799994.0
2005-06-01 19:13:00,108.432,108.452,108.41,108.41,739200007.0
2005-06-01 19:14:00,108.41,108.44,108.41,108.41,843700006.0
2005-06-01 19:15:00,108.415,108.447,108.415,108.447,1784999987.0
2005-06-01 19:16:00,108.452,108.456,108.404,108.428,964400004.0
2005-06-01 19:17:00,108.41,108.441,108.405,108.44,1133800004.0
2005-06-01 19:18:00,108.41,108.429,108.41,108.429,650000006.0
2005-06-01 19:19:00,108.45,108.451,108.411,108.425,1470300011.0
2005-06-01 19:20:00,108.414,108.447,108.408,108.423,849200001.0
2005-06-01 19:21:00,108.415,108.439,108.396,108.427,1654300012.0
2005-06-01 19:22:00,108.396,108.44,108.396,108.44,803000002.0
2005-06-01 19:23:00,108.44,108.44,108.44,108.44,1494300010.0
2005-06-01 19:24:00,108.448,108.461,108.42,108.446,1494300010.0
2005-06-01 19:25:00,108.443,108.458,108.418,108.425,1260099995.0
2005-06-01 19:27:00,108.422,108.428,108.418,108.425,1444500006.0
2005-06-01 19:28:00,108.416,108.447,108.401,108.412,1192000006.0
2005-06-01 19:29:00,108.416,108.438,108.41,108.419,749799994.0
2005-06-01 19:30:00,108.416,108.446,108.416,108.435,918000011.0
2005-06-01 19:31:00,108.434,108.457,108.411,108.411,1654200005.0
2005-06-01 19:32:00,108.405,108.446,108.405,108.427,1892700017.0
2005-06-01 19:33:00,108.419,108.458,108.419,108.429,1047299999.0
2005-06-01 19:34:00,108.415,108.418,108.407,108.415,1325700000.0
2005-06-01 19:35:00,108.454,108.468,108.418,108.419,1217499997.0
2005-06-01 19:36:00,108.408,108.437,108.408,108.415,485699998.0
2005-06-01 19:37:00,108.407,108.458,108.407,108.453,323599999.0
2005-06-01 19:38:00,108.454,108.455,108.422,108.449,757800000.0
2005-06-01 19:39:00,108.43,108.444,108.417,108.441,1208000007.0
2005-06-01 19:40:00,108.425,108.46,108.417,108.425,971100008.0
2005-06-01 19:41:00,108.43,108.461,108.43,108.461,1376100006.0
2005-06-01 19:42:00,108.468,108.47,108.43,108.453,742800004.0
2005-06-01 19:43:00,108.449,108.473,108.434,108.434,589099992.0
2005-06-01 19:44:00,108.432,108.458,108.419,108.435,951500009.0
2005-06-01 19:45:00,108.44,108.477,108.438,108.471,869400007.0
2005-06-01 19:46:00,108.431,108.431,108.412,108.412,1057099994.0
2005-06-01 19:47:00,108.438,108.451,108.398,108.417,664399997.0
2005-06-01 19:48:00,108.414,108.457,108.413,108.422,1701099996.0
2005-06-01 19:49:00,108.428,108.459,108.424,108.449,544400003.0
2005-06-01 19:50:00,108.42,108.44,108.42,108.428,720599998.0
2005-06-01 19:51:00,108.429,108.459,108.429,108.438,692799993.0
2005-06-01 19:52:00,108.435,108.466,108.419,108.433,889800005.0
2005-06-01 19:53:00,108.425,108.425,108.413,108.422,1124099998.0
2005-06-01 19:54:00,108.437,108.465,108.417,108.454,1624700018.0
2005-06-01 19:55:00,108.442,108.456,108.414,108.427,579000004.0
2005-06-01 19:56:00,108.427,108.442,108.411,108.427,791599996.0
2005-06-01 19:57:00,108.428,108.462,108.42,108.437,492100002.0
2005-06-01 19:58:00,108.435,108.45,108.422,108.425,1583100004.0
2005-06-01 19:59:00,108.429,108.454,108.429,108.453,981600010.0
2005-06-01 20:00:00,108.423,108.423,108.416,108.419,234000002.0
2005-06-01 20:01:00,108.439,108.447,108.421,108.427,426499997.0
2005-06-01 20:02:00,108.424,108.473,108.424,108.429,1291999994.0
2005-06-01 20:03:00,108.419,108.456,108.419,108.435,908699998.0
2005-06-01 20:04:00,108.445,108.465,108.422,108.429,828099996.0
2005-06-01 20:05:00,108.425,108.466,108.425,108.445,825200002.0
2005-06-01 20:06:00,108.43,108.457,108.421,108.444,1808100009.0
2005-06-01 20:07:00,108.44,108.461,108.431,108.431,793499997.0
2005-06-01 20:08:00,108.421,108.44,108.419,108.419,743200000.0
2005-06-01 20:09:00,108.424,108.449,108.405,108.422,1077599996.0
2005-06-01 20:10:00,108.42,108.466,108.42,108.458,1075600002.0
2005-06-01 20:11:00,108.421,108.449,108.411,108.425,1829999996.0
2005-06-01 20:12:00,108.43,108.45,108.43,108.44,1019799998.0
2005-06-01 20:13:00,108.448,108.456,108.421,108.442,1019799998.0
2005-06-01 20:14:00,108.43,108.435,108.424,108.435,885300007.0
2005-06-01 20:15:00,108.454,108.457,108.422,108.422,1195600012.0
2005-06-01 20:16:00,108.42,108.434,108.42,108.432,1200400011.0
2005-06-01 20:17:00,108.427,108.459,108.422,108.427,762800008.0
2005-06-01 20:18:00,108.438,108.451,108.436,108.45,307099996.0
2005-06-01 20:19:00,108.455,108.477,108.434,108.447,900199990.0
2005-06-01 20:20:00,108.443,108.466,108.441,108.45,917800005.0
2005-06-01 20:21:00,108.449,108.479,108.442,108.45,1303299995.0
2005-06-01 20:22:00,108.447,108.469,108.423,108.469,1138000001.0
2005-06-01 20:23:00,108.468,108.474,108.437,108.458,891199992.0
2005-06-01 20:24:00,108.449,108.486,108.449,108.473,681299996.0
2005-06-01 20:25:00,108.457,108.497,108.454,108.455,1123400008.0
2005-06-01 20:26:00,108.476,108.49,108.441,108.49,863800003.0
2005-06-01 20:27:00,108.492,108.492,108.457,108.475,1282900004.0
2005-06-01 20:28:00,108.479,108.503,108.452,108.47,1818399995.0
2005-06-01 20:30:00,108.46,108.47,108.46,108.47,681700009.0
2005-06-01 20:32:00,108.46,108.47,108.46,108.47,681700009.0
2005-06-01 20:33:00,108.478,108.501,108.452,108.501,681700009.0
2005-06-01 20:34:00,108.467,108.493,108.467,108.493,473600002.0
2005-06-01 20:35:00,108.515,108.524,108.515,108.517,582700003.0
2005-06-01 20:36:00,108.521,108.57,108.521,108.57,513000006.0
2005-06-01 20:37:00,108.553,108.585,108.54,108.569,490599994.0
2005-06-01 20:38:00,108.571,108.571,108.536,108.547,1118400001.0
2005-06-01 20:39:00,108.548,108.578,108.54,108.54,1005400005.0
2005-06-01 20:40:00,108.53,108.53,108.53,108.53,1360800003.0
2005-06-01 20:41:00,108.543,108.558,108.51,108.535,1360800003.0
2005-06-01 20:42:00,108.52,108.538,108.505,108.505,1174000005.0
2005-06-01 20:43:00,108.52,108.538,108.499,108.507,1465800020.0
2005-06-01 20:44:00,108.508,108.521,108.508,108.515,1485600013.0
2005-06-01 20:45:00,108.515,108.547,108.502,108.521,1240500013.0
2005-06-01 20:46:00,108.523,108.53,108.493,108.515,1432800011.0
2005-06-01 20:48:00,108.551,108.556,108.501,108.51,1045199993.0
2005-06-01 20:49:00,108.505,108.529,108.49,108.5,1249300006.0
2005-06-01 20:50:00,108.504,108.552,108.504,108.524,1925900011.0
2005-06-01 20:51:00,108.524,108.568,108.524,108.562,737400002.0
2005-06-01 20:52:00,108.55,108.55,108.515,108.522,293499995.0
2005-06-01 20:53:00,108.529,108.56,108.522,108.527,1243700015.0
2005-06-01 20:54:00,108.528,108.562,108.52,108.562,529100000.0
2005-06-01 20:55:00,108.571,108.599,108.571,108.589,1694100000.0
2005-06-01 20:56:00,108.593,108.598,108.57,108.585,731700012.0
2005-06-01 20:57:00,108.561,108.561,108.524,108.545,1608100004.0
2005-06-01 20:58:00,108.54,108.55,108.53,108.55,1275200009.0
2005-06-01 20:59:00,108.57,108.57,108.57,108.57,1275200009.0
2005-06-01 21:00:00,108.57,108.62,108.55,108.6,1275200009.0
2005-06-01 21:01:00,108.606,108.607,108.593,108.599,1275200009.0
2005-06-01 21:02:00,108.601,108.637,108.592,108.592,836299990.0
2005-06-01 21:03:00,108.601,108.635,108.599,108.61,1206099995.0
2005-06-01 21:04:00,108.613,108.656,108.613,108.617,407999997.0
2005-06-01 21:05:00,108.618,108.647,108.612,108.619,744400018.0
2005-06-01 21:06:00,108.633,108.659,108.61,108.646,730599996.0
2005-06-01 21:07:00,108.673,108.679,108.658,108.675,1669299991.0
2005-06-01 21:08:00,108.658,108.685,108.645,108.669,704900004.0
2005-06-01 21:09:00,108.68,108.687,108.663,108.665,366400006.0
2005-06-01 21:10:00,108.664,108.673,108.63,108.637,505199999.0
2005-06-01 21:11:00,108.638,108.653,108.631,108.638,227200004.0
2005-06-01 21:12:00,108.636,108.641,108.616,108.62,260199999.0
2005-06-01 21:13:00,108.635,108.672,108.609,108.623,711200011.0
2005-06-01 21:14:00,108.65,108.655,108.614,108.614,1547899999.0
2005-06-01 21:15:00,108.616,108.656,108.616,108.638,1759900012.0
2005-06-01 21:16:00,108.624,108.649,108.61,108.633,917900007.0
2005-06-01 21:17:00,108.64,108.65,108.64,108.65,1329699991.0
2005-06-01 21:18:00,108.638,108.678,108.638,108.66,1329699991.0
2005-06-01 21:19:00,108.658,108.67,108.637,108.638,1525599994.0
2005-06-01 21:20:00,108.648,108.679,108.635,108.673,1502300010.0
2005-06-01 21:21:00,108.639,108.677,108.628,108.633,1023599993.0
2005-06-01 21:22:00,108.642,108.671,108.631,108.637,1575700003.0
2005-06-01 21:23:00,108.637,108.666,108.623,108.645,1143900000.0
2005-06-01 21:24:00,108.635,108.637,108.627,108.63,1939699993.0
2005-06-01 21:25:00,108.67,108.67,108.638,108.645,1564300012.0
2005-06-01 21:26:00,108.642,108.669,108.642,108.66,922800002.0
2005-06-01 21:27:00,108.663,108.672,108.648,108.666,920400001.0
2005-06-01 21:28:00,108.654,108.678,108.654,108.678,284499998.0
2005-06-01 21:29:00,108.675,108.715,108.655,108.669,948800008.0
2005-06-01 21:30:00,108.68,108.699,108.664,108.664,738699999.0
2005-06-01 21:31:00,108.661,108.692,108.661,108.679,119100003.0
2005-06-01 21:32:00,108.677,108.705,108.659,108.659,773299999.0
2005-06-01 21:33:00,108.669,108.69,108.655,108.659,543799991.0
2005-06-01 21:34:00,108.655,108.662,108.647,108.658,520000000.0
2005-06-01 21:35:00,108.671,108.69,108.671,108.687,341399999.0
2005-06-01 21:36:00,108.684,108.695,108.677,108.677,447400000.0
2005-06-01 21:37:00,108.673,108.682,108.673,108.679,469500002.0
2005-06-01 21:38:00,108.697,108.71,108.682,108.688,313299993.0
2005-06-01 21:39:00,108.7,108.72,108.68,108.706,668299999.0
2005-06-01 21:40:00,108.7,108.727,108.7,108.718,750100004.0
2005-06-01 21:41:00,108.72,108.735,108.705,108.715,649000000.0
2005-06-01 21:42:00,108.71,108.73,108.703,108.723,1151000004.0
2005-06-01 21:43:00,108.728,108.746,108.728,108.733,313500001.0
2005-06-01 21:44:00,108.741,108.774,108.729,108.74,1225899998.0
2005-06-01 21:45:00,108.747,108.789,108.739,108.772,872200001.0
2005-06-01 21:46:00,108.744,108.782,108.726,108.747,795100002.0
2005-06-01 21:47:00,108.746,108.778,108.744,108.747,592200002.0
2005-06-01 21:48:00,108.746,108.751,108.734,108.736,902999998.0
2005-06-01 21:49:00,108.73,108.758,108.73,108.747,577799998.0
2005-06-01 21:50:00,108.752,108.764,108.742,108.742,287999996.0
2005-06-01 21:51:00,108.736,108.741,108.725,108.741,322000000.0
2005-06-01 21:52:00,108.743,108.743,108.727,108.727,171400002.0
2005-06-01 21:53:00,108.735,108.737,108.714,108.717,316700001.0
2005-06-01 21:54:00,108.724,108.751,108.72,108.751,904199994.0
2005-06-01 21:55:00,108.723,108.762,108.723,108.729,319400005.0
2005-06-01 21:56:00,108.719,108.767,108.719,108.719,485599997.0
2005-06-01 21:57:00,108.722,108.748,108.716,108.732,200500002.0
2005-06-01 21:58:00,108.708,108.721,108.707,108.721,98199997.0
2005-06-01 21:59:00,108.726,108.747,108.715,108.721,570499999.0
2005-06-01 22:00:00,108.723,108.766,108.723,108.742,1178700001.0
2005-06-01 22:01:00,108.724,108.762,108.715,108.738,1095999999.0
2005-06-01 22:02:00,108.724,108.756,108.724,108.739,718000009.0
2005-06-01 22:03:00,108.737,108.786,108.737,108.778,348200005.0
2005-06-01 22:04:00,108.787,108.804,108.772,108.783,680600010.0
2005-06-01 22:05:00,108.793,108.806,108.785,108.805,182600004.0
2005-06-01 22:06:00,108.773,108.817,108.773,108.785,191800002.0
2005-06-01 22:07:00,108.793,108.793,108.757,108.762,505600007.0
2005-06-01 22:08:00,108.755,108.8,108.755,108.778,310399999.0
2005-06-01 22:09:00,108.775,108.793,108.76,108.79,220099999.0
2005-06-01 22:10:00,108.802,108.81,108.767,108.798,337999994.0
2005-06-01 22:11:00,108.806,108.836,108.759,108.828,687399997.0
2005-06-01 22:12:00,108.837,108.837,108.79,108.79,373800004.0
2005-06-01 22:13:00,108.797,108.797,108.777,108.789,471899996.0
2005-06-01 22:14:00,108.784,108.79,108.773,108.78,345299994.0
2005-06-01 22:15:00,108.786,108.815,108.783,108.783,278700005.0
2005-06-01 22:16:00,108.776,108.789,108.768,108.773,718500000.0
2005-06-01 22:17:00,108.79,108.803,108.755,108.755,302399997.0
2005-06-01 22:18:00,108.753,108.772,108.749,108.76,541099999.0
2005-06-01 22:19:00,108.75,108.76,108.73,108.744,444399992.0
2005-06-01 22:20:00,108.757,108.784,108.757,108.784,128500002.0
2005-06-01 22:21:00,108.774,108.805,108.774,108.805,261299998.0
2005-06-01 22:22:00,108.78,108.808,108.78,108.805,222199999.0
2005-06-01 22:23:00,108.838,108.839,108.809,108.809,236000000.0
2005-06-01 22:24:00,108.8,108.814,108.763,108.763,244700001.0
2005-06-01 22:25:00,108.786,108.827,108.786,108.825,405099995.0
2005-06-01 22:26:00,108.83,108.845,108.795,108.84,349300002.0
2005-06-01 22:27:00,108.825,108.825,108.81,108.817,1123500008.0
2005-06-01 22:28:00,108.832,108.837,108.806,108.83,381699998.0
2005-06-01 22:29:00,108.824,108.831,108.818,108.819,221700001.0
2005-06-01 22:30:00,108.822,108.822,108.792,108.798,486999996.0
2005-06-01 22:31:00,108.793,108.793,108.779,108.78,317600003.0
2005-06-01 22:32:00,108.797,108.821,108.789,108.8,412400004.0
2005-06-01 22:33:00,108.812,108.851,108.812,108.83,864199992.0
2005-06-01 22:34:00,108.827,108.839,108.805,108.809,801499993.0
2005-06-01 22:35:00,108.807,108.829,108.807,108.81,308200004.0
2005-06-01 22:36:00,108.798,108.802,108.785,108.789,683999996.0
2005-06-01 22:37:00,108.809,108.818,108.793,108.812,364699997.0
2005-06-01 22:38:00,108.8,108.815,108.795,108.803,321199999.0
2005-06-01 22:39:00,108.798,108.825,108.795,108.796,343899992.0
2005-06-01 22:40:00,108.781,108.781,108.737,108.737,703999995.0
2005-06-01 22:41:00,108.738,108.773,108.736,108.758,153799999.0
2005-06-01 22:42:00,108.76,108.785,108.76,108.772,260100000.0
2005-06-01 22:43:00,108.751,108.773,108.75,108.767,256800003.0
2005-06-01 22:44:00,108.775,108.794,108.771,108.775,216999999.0
2005-06-01 22:45:00,108.772,108.772,108.754,108.759,580700000.0
2005-06-01 22:46:00,108.765,108.787,108.756,108.769,292099997.0
2005-06-01 22:47:00,108.795,108.806,108.762,108.762,248000001.0
2005-06-01 22:48:00,108.771,108.781,108.763,108.763,303900000.0
2005-06-01 22:49:00,108.78,108.787,108.758,108.758,415199997.0
2005-06-01 22:50:00,108.776,108.787,108.745,108.759,490899996.0
2005-06-01 22:51:00,108.743,108.743,108.71,108.71,260500000.0
2005-06-01 22:52:00,108.715,108.746,108.711,108.711,175700000.0
2005-06-01 22:53:00,108.71,108.717,108.692,108.692,513500002.0
2005-06-01 22:54:00,108.729,108.732,108.701,108.71,187099997.0
2005-06-01 22:55:00,108.715,108.759,108.715,108.74,268800002.0
2005-06-01 22:56:00,108.733,108.758,108.725,108.736,325700002.0
2005-06-01 22:57:00,108.736,108.768,108.736,108.753,424900001.0
2005-06-01 22:58:00,108.753,108.774,108.738,108.743,248899998.0
2005-06-01 22:59:00,108.726,108.764,108.708,108.749,379499995.0
2005-06-01 23:00:00,108.765,108.766,108.748,108.765,385399998.0
2005-06-01 23:01:00,108.777,108.778,108.726,108.753,364800005.0
2005-06-01 23:02:00,108.748,108.748,108.697,108.716,184099999.0
2005-06-01 23:03:00,108.7,108.717,108.693,108.709,292100002.0
2005-06-01 23:04:00,108.717,108.717,108.667,108.67,95900003.0
2005-06-01 23:05:00,108.705,108.705,108.633,108.644,276600003.0
2005-06-01 23:06:00,108.65,108.685,108.647,108.683,274199996.0
2005-06-01 23:07:00,108.665,108.712,108.665,108.707,409599995.0
2005-06-01 23:08:00,108.717,108.727,108.693,108.708,283500000.0
2005-06-01 23:09:00,108.698,108.712,108.676,108.688,151599999.0
2005-06-01 23:10:00,108.668,108.68,108.643,108.643,427700002.0
2005-06-01 23:11:00,108.655,108.665,108.629,108.629,199500003.0
2005-06-01 23:12:00,108.636,108.67,108.636,108.655,254900004.0
2005-06-01 23:13:00,108.647,108.679,108.647,108.669,318699999.0
2005-06-01 23:14:00,108.655,108.67,108.643,108.643,375700002.0
2005-06-01 23:15:00,108.66,108.663,108.642,108.659,315199997.0
2005-06-01 23:16:00,108.667,108.683,108.652,108.652,147199998.0
2005-06-01 23:17:00,108.655,108.687,108.655,108.663,139000001.0
2005-06-01 23:18:00,108.667,108.682,108.635,108.639,254700004.0
2005-06-01 23:19:00,108.645,108.679,108.645,108.666,200700004.0
2005-06-01 23:20:00,108.669,108.68,108.661,108.674,296700005.0
2005-06-01 23:21:00,108.676,108.702,108.668,108.693,235599996.0
2005-06-01 23:22:00,108.667,108.698,108.666,108.684,255999997.0
2005-06-01 23:23:00,108.705,108.715,108.676,108.676,191000002.0
2005-06-01 23:24:00,108.678,108.694,108.664,108.68,391499997.0
2005-06-01 23:25:00,108.69,108.694,108.651,108.664,369199997.0
2005-06-01 23:26:00,108.662,108.699,108.662,108.688,337300002.0
2005-06-01 23:27:00,108.658,108.658,108.638,108.646,259800002.0
2005-06-01 23:28:00,108.637,108.666,108.636,108.651,238000003.0
2005-06-01 23:29:00,108.653,108.665,108.634,108.634,87900001.0
2005-06-01 23:30:00,108.646,108.664,108.63,108.664,151200001.0
2005-06-01 23:31:00,108.64,108.666,108.631,108.644,309000001.0
2005-06-01 23:32:00,108.625,108.664,108.616,108.664,181299997.0
2005-06-01 23:33:00,108.632,108.64,108.625,108.625,113500002.0
2005-06-01 23:34:00,108.642,108.66,108.62,108.66,250700003.0
2005-06-01 23:35:00,108.66,108.667,108.638,108.642,146300003.0
2005-06-01 23:36:00,108.641,108.652,108.624,108.637,308400001.0
2005-06-01 23:37:00,108.61,108.615,108.608,108.615,91700000.0
2005-06-01 23:38:00,108.63,108.653,108.617,108.632,347099995.0
2005-06-01 23:39:00,108.642,108.652,108.631,108.649,209999998.0
2005-06-01 23:40:00,108.625,108.631,108.618,108.62,312600004.0
2005-06-01 23:41:00,108.609,108.638,108.609,108.613,197700004.0
2005-06-01 23:42:00,108.614,108.64,108.611,108.611,211299998.0
2005-06-01 23:43:00,108.597,108.612,108.579,108.598,243500000.0
2005-06-01 23:44:00,108.556,108.586,108.554,108.568,143999999.0
2005-06-01 23:45:00,108.565,108.577,108.553,108.568,234400008.0
2005-06-01 23:46:00,108.543,108.582,108.539,108.573,332200000.0
2005-06-01 23:47:00,108.563,108.583,108.553,108.557,182699998.0
2005-06-01 23:48:00,108.59,108.59,108.559,108.582,315900001.0
2005-06-01 23:49:00,108.57,108.591,108.561,108.572,218800001.0
2005-06-01 23:50:00,108.559,108.593,108.559,108.588,172199999.0
2005-06-01 23:51:00,108.555,108.574,108.548,108.555,518000015.0
2005-06-01 23:52:00,108.6,108.6,108.565,108.582,207099997.0
2005-06-01 23:53:00,108.599,108.603,108.572,108.58,330399998.0
2005-06-01 23:54:00,108.58,108.61,108.58,108.585,182200001.0
2005-06-01 23:55:00,108.573,108.6,108.559,108.577,169700004.0
2005-06-01 23:56:00,108.586,108.615,108.586,108.594,210000005.0
2005-06-01 23:57:00,108.583,108.606,108.578,108.588,237300002.0
2005-06-01 23:58:00,108.595,108.605,108.571,108.571,86800001.0
2005-06-01 23:59:00,108.608,108.608,108.575,108.58,281100001.0
2005-06-02 00:00:00,108.575,108.593,108.569,108.589,170100001.0
2005-06-02 00:01:00,108.56,108.593,108.55,108.55,366799996.0
2005-06-02 00:02:00,108.587,108.595,108.556,108.569,276599998.0
2005-06-02 00:03:00,108.57,108.593,108.57,108.586,51200000.0
2005-06-02 00:04:00,108.572,108.59,108.565,108.587,251199999.0
2005-06-02 00:05:00,108.602,108.605,108.557,108.567,213599998.0
2005-06-02 00:06:00,108.583,108.616,108.576,108.616,287400002.0
2005-06-02 00:07:00,108.617,108.621,108.579,108.59,371999992.0
2005-06-02 00:08:00,108.602,108.607,108.579,108.584,234600003.0
2005-06-02 00:09:00,108.583,108.615,108.573,108.573,402799998.0
2005-06-02 00:10:00,108.607,108.607,108.569,108.572,162499999.0
2005-06-02 00:11:00,108.569,108.599,108.568,108.568,348800000.0
2005-06-02 00:12:00,108.563,108.612,108.563,108.612,234999997.0
2005-06-02 00:13:00,108.571,108.611,108.571,108.588,172900001.0
2005-06-02 00:14:00,108.59,108.603,108.57,108.57,295500000.0
2005-06-02 00:15:00,108.593,108.602,108.572,108.602,95100001.0
2005-06-02 00:16:00,108.563,108.567,108.56,108.56,186200001.0
2005-06-02 00:17:00,108.565,108.598,108.565,108.581,313500006.0
2005-06-02 00:18:00,108.58,108.616,108.571,108.591,187299999.0
2005-06-02 00:19:00,108.575,108.615,108.57,108.603,351900008.0
2005-06-02 00:20:00,108.572,108.615,108.572,108.577,185900003.0
2005-06-02 00:21:00,108.58,108.594,108.573,108.585,250199996.0
2005-06-02 00:22:00,108.588,108.611,108.579,108.582,194199998.0
2005-06-02 00:23:00,108.574,108.602,108.567,108.602,213499999.0
2005-06-02 00:24:00,108.603,108.637,108.603,108.637,242100005.0
2005-06-02 00:25:00,108.647,108.66,108.619,108.642,403800002.0
2005-06-02 00:26:00,108.675,108.685,108.646,108.676,209499996.0
2005-06-02 00:27:00,108.675,108.68,108.659,108.665,260999996.0
2005-06-02 00:28:00,108.653,108.668,108.649,108.667,123000002.0
2005-06-02 00:29:00,108.665,108.681,108.647,108.678,267099996.0
2005-06-02 00:30:00,108.665,108.665,108.645,108.661,286700003.0
2005-06-02 00:31:00,108.662,108.671,108.652,108.668,215399999.0
2005-06-02 00:32:00,108.649,108.677,108.642,108.642,356600003.0
2005-06-02 00:33:00,108.66,108.677,108.635,108.635,304100000.0
2005-06-02 00:34:00,108.678,108.678,108.658,108.665,141200004.0
2005-06-02 00:35:00,108.64,108.688,108.64,108.677,373300002.0
2005-06-02 00:36:00,108.635,108.635,108.63,108.63,248899997.0
2005-06-02 00:37:00,108.68,108.681,108.643,108.673,317700007.0
2005-06-02 00:38:00,108.686,108.688,108.639,108.639,171399998.0
2005-06-02 00:39:00,108.667,108.667,108.644,108.662,196600001.0
2005-06-02 00:40:00,108.655,108.68,108.646,108.677,358999993.0
2005-06-02 00:41:00,108.649,108.683,108.649,108.668,94699998.0
2005-06-02 00:42:00,108.68,108.71,108.669,108.676,161300003.0
2005-06-02 00:43:00,108.695,108.705,108.671,108.68,380999997.0
2005-06-02 00:44:00,108.682,108.702,108.672,108.672,277299996.0
2005-06-02 00:45:00,108.677,108.707,108.677,108.701,172300001.0
2005-06-02 00:46:00,108.742,108.742,108.718,108.735,194500003.0
2005-06-02 00:47:00,108.752,108.757,108.681,108.721,296799995.0
2005-06-02 00:48:00,108.662,108.72,108.662,108.718,209399999.0
2005-06-02 00:49:00,108.721,108.759,108.721,108.759,200099999.0
2005-06-02 00:50:00,108.777,108.792,108.756,108.767,182299996.0
2005-06-02 00:51:00,108.768,108.785,108.757,108.778,292900002.0
2005-06-02 00:52:00,108.774,108.792,108.754,108.767,230900000.0
2005-06-02 00:53:00,108.761,108.761,108.703,108.744,399699995.0
2005-06-02 00:54:00,108.718,108.737,108.718,108.731,112700003.0
2005-06-02 00:55:00,108.753,108.759,108.707,108.707,212400006.0
2005-06-02 00:56:00,108.718,108.733,108.709,108.715,282300001.0
2005-06-02 00:57:00,108.716,108.732,108.682,108.682,269699998.0
2005-06-02 00:58:00,108.671,108.671,108.669,108.669,71099998.0
2005-06-02 00:59:00,108.708,108.708,108.654,108.665,236199998.0
2005-06-02 01:00:00,108.663,108.696,108.656,108.661,282500002.0
2005-06-02 01:01:00,108.65,108.685,108.642,108.658,257500002.0
2005-06-02 01:02:00,108.66,108.672,108.639,108.67,348399998.0
2005-06-02 01:03:00,108.675,108.693,108.65,108.665,192300001.0
2005-06-02 01:04:00,108.675,108.678,108.651,108.651,166900006.0
2005-06-02 01:05:00,108.63,108.639,108.623,108.623,193300000.0
2005-06-02 01:06:00,108.633,108.663,108.633,108.648,196799999.0
2005-06-02 01:07:00,108.642,108.671,108.642,108.659,164000006.0
2005-06-02 01:08:00,108.66,108.678,108.641,108.641,287899998.0
2005-06-02 01:09:00,108.667,108.681,108.649,108.66,267600003.0
2005-06-02 01:10:00,108.628,108.644,108.619,108.622,288799996.0
2005-06-02 01:11:00,108.598,108.638,108.593,108.638,297000005.0
2005-06-02 01:12:00,108.605,108.646,108.605,108.646,195299995.0
2005-06-02 01:13:00,108.618,108.641,108.606,108.624,156199999.0
2005-06-02 01:14:00,108.65,108.651,108.625,108.632,281799994.0
2005-06-02 01:15:00,108.651,108.676,108.651,108.654,208299999.0
2005-06-02 01:16:00,108.65,108.651,108.638,108.651,347700005.0
2005-06-02 01:17:00,108.694,108.694,108.644,108.68,272699996.0
2005-06-02 01:18:00,108.656,108.669,108.641,108.641,222200002.0
2005-06-02 01:19:00,108.636,108.658,108.629,108.642,207200000.0
2005-06-02 01:20:00,108.627,108.636,108.627,108.627,187599998.0
2005-06-02 01:21:00,108.642,108.663,108.628,108.628,170499999.0
2005-06-02 01:22:00,108.615,108.658,108.615,108.616,484200005.0
2005-06-02 01:23:00,108.618,108.631,108.602,108.623,211700002.0
2005-06-02 01:24:00,108.59,108.59,108.562,108.572,235099996.0
2005-06-02 01:25:00,108.585,108.618,108.583,108.584,172799996.0
2005-06-02 01:26:00,108.592,108.6,108.552,108.552,268399998.0
2005-06-02 01:27:00,108.572,108.574,108.524,108.532,248099998.0
2005-06-02 01:28:00,108.561,108.567,108.544,108.553,209400002.0
2005-06-02 01:29:00,108.553,108.569,108.553,108.561,143099996.0
2005-06-02 01:30:00,108.557,108.592,108.557,108.583,150100000.0
2005-06-02 01:31:00,108.58,108.598,108.566,108.579,200600001.0
2005-06-02 01:32:00,108.575,108.598,108.573,108.589,268799997.0
2005-06-02 01:33:00,108.575,108.608,108.575,108.59,72000000.0
2005-06-02 01:34:00,108.592,108.613,108.586,108.608,241800005.0
2005-06-02 01:35:00,108.581,108.581,108.564,108.574,185400000.0
2005-06-02 01:36:00,108.58,108.588,108.561,108.561,228999998.0
2005-06-02 01:37:00,108.558,108.59,108.558,108.564,289900003.0
2005-06-02 01:38:00,108.58,108.613,108.58,108.607,132400004.0
2005-06-02 01:39:00,108.583,108.598,108.583,108.596,163100004.0
2005-06-02 01:40:00,108.642,108.648,108.595,108.595,344500001.0
2005-06-02 01:41:00,108.615,108.631,108.615,108.621,179700002.0
2005-06-02 01:42:00,108.6,108.639,108.6,108.621,250699998.0
2005-06-02 01:43:00,108.617,108.641,108.604,108.604,331699996.0
2005-06-02 01:44:00,108.607,108.616,108.578,108.578,265999996.0
2005-06-02 01:45:00,108.57,108.57,108.554,108.565,310899996.0
2005-06-02 01:46:00,108.563,108.591,108.557,108.572,309499999.0
2005-06-02 01:47:00,108.59,108.603,108.564,108.564,240099993.0
2005-06-02 01:48:00,108.581,108.616,108.574,108.6,167700001.0
2005-06-02 01:49:00,108.607,108.626,108.592,108.6,281500003.0
2005-06-02 01:50:00,108.601,108.646,108.601,108.61,157100002.0
2005-06-02 01:51:00,108.64,108.644,108.611,108.611,284600005.0
2005-06-02 01:52:00,108.615,108.626,108.586,108.586,247600008.0
2005-06-02 01:53:00,108.619,108.636,108.587,108.636,256400003.0
2005-06-02 01:54:00,108.588,108.628,108.588,108.603,301000001.0
2005-06-02 01:55:00,108.59,108.594,108.57,108.582,186900001.0
2005-06-02 01:56:00,108.59,108.636,108.59,108.631,187499997.0
2005-06-02 01:57:00,108.582,108.6,108.58,108.59,220199993.0
2005-06-02 01:58:00,108.608,108.616,108.597,108.597,315299995.0
2005-06-02 01:59:00,108.6,108.635,108.6,108.6,329499999.0
2005-06-02 02:00:00,108.628,108.63,108.612,108.616,273699998.0
2005-06-02 02:01:00,108.595,108.626,108.591,108.603,95500001.0
2005-06-02 02:02:00,108.635,108.644,108.598,108.639,360799999.0
2005-06-02 02:03:00,108.594,108.61,108.571,108.571,130499999.0
2005-06-02 02:04:00,108.567,108.585,108.567,108.574,201399997.0
2005-06-02 02:05:00,108.593,108.602,108.575,108.587,240000001.0
2005-06-02 02:06:00,108.54,108.54,108.528,108.528,194299999.0
2005-06-02 02:07:00,108.533,108.546,108.533,108.534,155499999.0
2005-06-02 02:08:00,108.537,108.549,108.497,108.497,383900003.0
2005-06-02 02:09:00,108.492,108.51,108.491,108.5,193099996.0
2005-06-02 02:10:00,108.493,108.526,108.485,108.526,340600001.0
2005-06-02 02:11:00,108.522,108.543,108.521,108.528,166299997.0
2005-06-02 02:12:00,108.52,108.52,108.495,108.503,238600008.0
2005-06-02 02:13:00,108.505,108.528,108.492,108.492,202199999.0
2005-06-02 02:14:00,108.492,108.499,108.485,108.485,198300002.0
2005-06-02 02:15:00,108.493,108.517,108.493,108.495,163599998.0
2005-06-02 02:16:00,108.515,108.523,108.491,108.498,328299998.0
2005-06-02 02:17:00,108.512,108.512,108.484,108.509,314300001.0
2005-06-02 02:18:00,108.48,108.49,108.48,108.487,184200000.0
2005-06-02 02:19:00,108.493,108.511,108.484,108.484,160400005.0
2005-06-02 02:20:00,108.503,108.504,108.488,108.491,314200000.0
2005-06-02 02:21:00,108.484,108.522,108.484,108.505,285000001.0
2005-06-02 02:22:00,108.499,108.526,108.496,108.526,266999998.0
2005-06-02 02:23:00,108.535,108.544,108.516,108.525,203199999.0
2005-06-02 02:24:00,108.529,108.529,108.501,108.525,284899999.0
2005-06-02 02:25:00,108.557,108.557,108.535,108.535,132299999.0
2005-06-02 02:26:00,108.532,108.568,108.532,108.56,287999996.0
2005-06-02 02:27:00,108.543,108.562,108.539,108.546,244600003.0
2005-06-02 02:28:00,108.547,108.567,108.537,108.537,145600003.0
2005-06-02 02:29:00,108.542,108.548,108.529,108.529,294699997.0
2005-06-02 02:30:00,108.529,108.54,108.516,108.538,185600000.0
2005-06-02 02:31:00,108.547,108.55,108.538,108.538,208399997.0
2005-06-02 02:32:00,108.532,108.567,108.531,108.566,258200001.0
2005-06-02 02:33:00,108.555,108.555,108.526,108.537,90500001.0
2005-06-02 02:34:00,108.541,108.566,108.541,108.565,329100003.0
2005-06-02 02:35:00,108.563,108.573,108.557,108.567,451599991.0
2005-06-02 02:36:00,108.542,108.557,108.542,108.555,286199997.0
2005-06-02 02:37:00,108.56,108.585,108.55,108.579,235900001.0
2005-06-02 02:38:00,108.568,108.597,108.565,108.595,249000003.0
2005-06-02 02:39:00,108.584,108.614,108.584,108.601,178699999.0
2005-06-02 02:40:00,108.607,108.628,108.607,108.625,209400000.0
2005-06-02 02:41:00,108.62,108.63,108.619,108.619,259900002.0
2005-06-02 02:42:00,108.625,108.668,108.625,108.665,339899996.0
2005-06-02 02:43:00,108.668,108.676,108.654,108.663,224900003.0
2005-06-02 02:44:00,108.667,108.681,108.646,108.646,301099997.0
2005-06-02 02:45:00,108.638,108.678,108.638,108.657,210600002.0
2005-06-02 02:46:00,108.658,108.658,108.621,108.628,351999998.0
2005-06-02 02:47:00,108.632,108.642,108.624,108.642,405700002.0
2005-06-02 02:48:00,108.652,108.661,108.637,108.64,286500001.0
2005-06-02 02:49:00,108.663,108.665,108.636,108.651,151699999.0
2005-06-02 02:50:00,108.651,108.666,108.64,108.652,323100000.0
2005-06-02 02:51:00,108.677,108.677,108.644,108.647,272700001.0
2005-06-02 02:52:00,108.662,108.663,108.649,108.649,376500003.0
2005-06-02 02:53:00,108.637,108.642,108.627,108.642,221200005.0
2005-06-02 02:54:00,108.644,108.672,108.644,108.654,204799999.0
2005-06-02 02:55:00,108.663,108.676,108.646,108.662,228600005.0
2005-06-02 02:56:00,108.651,108.661,108.649,108.655,183200002.0
2005-06-02 02:57:00,108.67,108.691,108.664,108.673,161399997.0
2005-06-02 02:58:00,108.662,108.675,108.662,108.665,122600001.0
2005-06-02 02:59:00,108.658,108.674,108.655,108.662,351400002.0
2005-06-02 03:00:00,108.667,108.686,108.647,108.647,185300001.0
2005-06-02 03:01:00,108.64,108.651,108.621,108.651,367500002.0
2005-06-02 03:02:00,108.657,108.663,108.629,108.629,233199999.0
2005-06-02 03:03:00,108.627,108.64,108.619,108.619,149800005.0
2005-06-02 03:04:00,108.599,108.604,108.581,108.581,266700001.0
2005-06-02 03:05:00,108.589,108.607,108.567,108.583,466700004.0
2005-06-02 03:06:00,108.577,108.593,108.564,108.572,122400000.0
2005-06-02 03:07:00,108.578,108.597,108.578,108.586,251800001.0
2005-06-02 03:08:00,108.598,108.628,108.577,108.628,392600010.0
2005-06-02 03:09:00,108.6,108.604,108.569,108.582,180200002.0
2005-06-02 03:10:00,108.57,108.595,108.565,108.594,296900002.0
2005-06-02 03:11:00,108.573,108.575,108.567,108.567,228799999.0
2005-06-02 03:12:00,108.585,108.595,108.585,108.595,41000000.0
2005-06-02 03:13:00,108.592,108.592,108.566,108.568,276000003.0
2005-06-02 03:14:00,108.558,108.573,108.558,108.565,428300005.0
2005-06-02 03:15:00,108.582,108.591,108.567,108.572,299499997.0
2005-06-02 03:16:00,108.568,108.583,108.552,108.578,228300000.0
2005-06-02 03:17:00,108.56,108.565,108.551,108.565,313800004.0
2005-06-02 03:18:00,108.578,108.589,108.563,108.581,264999995.0
2005-06-02 03:19:00,108.598,108.599,108.557,108.557,117100002.0
2005-06-02 03:20:00,108.586,108.586,108.565,108.58,322400008.0
2005-06-02 03:21:00,108.587,108.587,108.552,108.582,372400004.0
2005-06-02 03:22:00,108.578,108.601,108.571,108.575,340900001.0
2005-06-02 03:23:00,108.558,108.582,108.554,108.576,269800000.0
2005-06-02 03:24:00,108.596,108.607,108.562,108.562,291200008.0
2005-06-02 03:25:00,108.56,108.59,108.552,108.581,94800002.0
2005-06-02 03:26:00,108.59,108.59,108.546,108.546,298100007.0
2005-06-02 03:27:00,108.57,108.574,108.526,108.532,278500005.0
2005-06-02 03:28:00,108.56,108.564,108.52,108.532,156800000.0
2005-06-02 03:29:00,108.534,108.551,108.534,108.536,199299999.0
2005-06-02 03:30:00,108.533,108.539,108.517,108.517,336799997.0
2005-06-02 03:31:00,108.527,108.527,108.489,108.489,322599998.0
2005-06-02 03:32:00,108.485,108.511,108.485,108.485,156900000.0
2005-06-02 03:33:00,108.473,108.473,108.457,108.461,286200004.0
2005-06-02 03:34:00,108.462,108.462,108.436,108.455,281600000.0
2005-06-02 03:35:00,108.452,108.463,108.452,108.463,214400000.0
2005-06-02 03:36:00,108.473,108.482,108.454,108.459,191199999.0
2005-06-02 03:37:00,108.458,108.488,108.458,108.488,205700001.0
2005-06-02 03:38:00,108.492,108.528,108.491,108.508,235799998.0
2005-06-02 03:39:00,108.502,108.521,108.484,108.484,253899996.0
2005-06-02 03:40:00,108.462,108.47,108.444,108.47,142700000.0
2005-06-02 03:41:00,108.45,108.463,108.45,108.461,134799997.0
2005-06-02 03:42:00,108.447,108.485,108.441,108.483,213199999.0
2005-06-02 03:43:00,108.45,108.482,108.45,108.471,129000000.0
2005-06-02 03:44:00,108.503,108.507,108.474,108.474,283099995.0
2005-06-02 03:45:00,108.468,108.469,108.449,108.461,259900008.0
2005-06-02 03:46:00,108.467,108.478,108.459,108.466,198899999.0
2005-06-02 03:47:00,108.465,108.472,108.445,108.445,315499995.0
2005-06-02 03:48:00,108.443,108.443,108.426,108.426,182900000.0
2005-06-02 03:49:00,108.447,108.447,108.421,108.425,155100001.0
2005-06-02 03:50:00,108.455,108.456,108.439,108.441,94899999.0
2005-06-02 03:51:00,108.465,108.465,108.426,108.435,338700001.0
2005-06-02 03:52:00,108.429,108.429,108.411,108.411,215300002.0
2005-06-02 03:53:00,108.408,108.413,108.405,108.405,303599998.0
2005-06-02 03:54:00,108.425,108.44,108.405,108.428,286300001.0
2005-06-02 03:55:00,108.428,108.449,108.423,108.427,146800002.0
2005-06-02 03:56:00,108.422,108.442,108.415,108.442,180800001.0
2005-06-02 03:57:00,108.452,108.473,108.446,108.446,192399999.0
2005-06-02 03:58:00,108.438,108.457,108.428,108.434,323000002.0
2005-06-02 03:59:00,108.432,108.458,108.43,108.445,312500001.0
2005-06-02 04:00:00,108.45,108.481,108.45,108.46,246499998.0
2005-06-02 04:01:00,108.456,108.486,108.451,108.451,286200005.0
2005-06-02 04:02:00,108.457,108.475,108.457,108.461,139899999.0
2005-06-02 04:03:00,108.467,108.475,108.452,108.452,188999995.0
2005-06-02 04:04:00,108.458,108.458,108.415,108.425,314499998.0
2005-06-02 04:05:00,108.436,108.465,108.436,108.444,299800001.0
2005-06-02 04:06:00,108.435,108.466,108.425,108.439,174499999.0
2005-06-02 04:07:00,108.43,108.472,108.422,108.435,312100002.0
2005-06-02 04:08:00,108.45,108.463,108.428,108.44,313699995.0
2005-06-02 04:09:00,108.433,108.441,108.418,108.441,291899997.0
2005-06-02 04:10:00,108.463,108.486,108.453,108.481,177700000.0
2005-06-02 04:11:00,108.443,108.482,108.436,108.476,280400005.0
2005-06-02 04:12:00,108.465,108.481,108.453,108.467,204200005.0
2005-06-02 04:13:00,108.467,108.483,108.447,108.447,212399997.0
2005-06-02 04:14:00,108.462,108.462,108.443,108.454,187999995.0
2005-06-02 04:15:00,108.477,108.477,108.45,108.465,361599998.0
2005-06-02 04:16:00,108.452,108.461,108.452,108.454,34600000.0
2005-06-02 04:17:00,108.478,108.48,108.458,108.459,190600000.0
2005-06-02 04:18:00,108.445,108.462,108.444,108.462,197799998.0
2005-06-02 04:19:00,108.475,108.485,108.449,108.454,308100003.0
2005-06-02 04:20:00,108.462,108.483,108.454,108.462,304999994.0
2005-06-02 04:21:00,108.468,108.485,108.458,108.48,339599999.0
2005-06-02 04:22:00,108.455,108.461,108.435,108.435,259399994.0
2005-06-02 04:23:00,108.444,108.455,108.437,108.438,341099997.0
2005-06-02 04:24:00,108.436,108.441,108.424,108.427,284799996.0
2005-06-02 04:25:00,108.44,108.463,108.43,108.44,430599992.0
2005-06-02 04:26:00,108.418,108.446,108.414,108.446,207899999.0
2005-06-02 04:27:00,108.43,108.445,108.411,108.412,356800004.0
2005-06-02 04:28:00,108.438,108.444,108.407,108.412,297699998.0
2005-06-02 04:29:00,108.427,108.435,108.416,108.422,239000001.0
2005-06-02 04:30:00,108.427,108.455,108.418,108.418,195199997.0
2005-06-02 04:31:00,108.426,108.437,108.408,108.41,252200001.0
2005-06-02 04:32:00,108.385,108.397,108.38,108.383,262099999.0
2005-06-02 04:33:00,108.407,108.443,108.403,108.443,221100003.0
2005-06-02 04:34:00,108.425,108.425,108.378,108.385,237799999.0
2005-06-02 04:35:00,108.39,108.419,108.386,108.411,315599995.0
2005-06-02 04:36:00,108.39,108.42,108.385,108.417,343399998.0
2005-06-02 04:37:00,108.43,108.441,108.412,108.435,186599996.0
2005-06-02 04:38:00,108.443,108.447,108.423,108.424,399300001.0
2005-06-02 04:39:00,108.413,108.438,108.413,108.417,246300001.0
2005-06-02 04:40:00,108.432,108.46,108.432,108.443,257499996.0
2005-06-02 04:41:00,108.439,108.474,108.439,108.468,281299996.0
2005-06-02 04:42:00,108.448,108.479,108.435,108.462,183600004.0
2005-06-02 04:43:00,108.478,108.502,108.478,108.492,215500000.0
2005-06-02 04:44:00,108.518,108.549,108.507,108.507,102700000.0
2005-06-02 04:45:00,108.498,108.513,108.481,108.494,268299993.0
2005-06-02 04:46:00,108.482,108.519,108.482,108.501,183199999.0
2005-06-02 04:47:00,108.498,108.514,108.485,108.495,272400003.0
2005-06-02 04:48:00,108.484,108.527,108.476,108.527,217699997.0
2005-06-02 04:49:00,108.492,108.5,108.474,108.497,491499996.0
2005-06-02 04:50:00,108.484,108.494,108.464,108.48,285700004.0
2005-06-02 04:51:00,108.481,108.496,108.463,108.479,316600000.0
2005-06-02 04:52:00,108.461,108.498,108.453,108.498,215600000.0
2005-06-02 04:53:00,108.483,108.498,108.477,108.477,214800005.0
2005-06-02 04:54:00,108.463,108.487,108.448,108.487,225700002.0
2005-06-02 04:55:00,108.492,108.51,108.478,108.493,288999996.0
2005-06-02 04:56:00,108.49,108.513,108.485,108.498,243000004.0
2005-06-02 04:57:00,108.48,108.507,108.466,108.506,177800001.0
2005-06-02 04:58:00,108.497,108.51,108.488,108.491,186299999.0
2005-06-02 04:59:00,108.512,108.517,108.488,108.5,311099994.0
2005-06-02 05:00:00,108.49,108.517,108.486,108.489,285600000.0
2005-06-02 05:01:00,108.482,108.506,108.476,108.505,285800000.0
2005-06-02 05:02:00,108.482,108.509,108.482,108.497,272999997.0
2005-06-02 05:03:00,108.495,108.505,108.468,108.489,253199993.0
2005-06-02 05:04:00,108.492,108.505,108.492,108.5,160199998.0
2005-06-02 05:05:00,108.506,108.527,108.5,108.526,293399999.0
2005-06-02 05:06:00,108.5,108.501,108.473,108.476,408400001.0
2005-06-02 05:07:00,108.483,108.505,108.483,108.492,291500002.0
2005-06-02 05:08:00,108.47,108.47,108.438,108.438,99099998.0
2005-06-02 05:09:00,108.435,108.483,108.435,108.45,300700002.0
2005-06-02 05:10:00,108.452,108.474,108.452,108.463,239000000.0
2005-06-02 05:11:00,108.452,108.481,108.452,108.462,176800002.0
2005-06-02 05:12:00,108.45,108.455,108.45,108.455,123100000.0
2005-06-02 05:13:00,108.49,108.49,108.457,108.465,237899997.0
2005-06-02 05:14:00,108.465,108.484,108.465,108.478,210600000.0
2005-06-02 05:15:00,108.456,108.472,108.444,108.469,272600001.0
2005-06-02 05:16:00,108.47,108.496,108.47,108.477,264600006.0
2005-06-02 05:17:00,108.5,108.5,108.476,108.495,123000002.0
2005-06-02 05:18:00,108.48,108.491,108.467,108.469,284000006.0
2005-06-02 05:19:00,108.464,108.48,108.464,108.465,308500005.0
2005-06-02 05:20:00,108.48,108.51,108.477,108.503,170100001.0
2005-06-02 05:21:00,108.51,108.518,108.484,108.503,301000003.0
2005-06-02 05:22:00,108.49,108.512,108.478,108.512,250399997.0
2005-06-02 05:23:00,108.47,108.47,108.462,108.467,356799996.0
2005-06-02 05:24:00,108.478,108.484,108.457,108.46,220399999.0
2005-06-02 05:25:00,108.485,108.504,108.48,108.484,333500001.0
2005-06-02 05:26:00,108.458,108.51,108.458,108.494,236799998.0
2005-06-02 05:27:00,108.493,108.502,108.48,108.5,394600003.0
2005-06-02 05:28:00,108.463,108.484,108.458,108.473,245799994.0
2005-06-02 05:29:00,108.465,108.494,108.465,108.487,330799995.0
2005-06-02 05:30:00,108.5,108.5,108.46,108.471,219199999.0
2005-06-02 05:31:00,108.48,108.495,108.466,108.47,286900004.0
2005-06-02 05:32:00,108.454,108.481,108.448,108.451,398700008.0
2005-06-02 05:33:00,108.452,108.476,108.452,108.473,314099996.0
2005-06-02 05:34:00,108.455,108.486,108.455,108.472,292900005.0
2005-06-02 05:35:00,108.45,108.49,108.447,108.49,264300008.0
2005-06-02 05:36:00,108.45,108.49,108.442,108.473,316499999.0
2005-06-02 05:37:00,108.45,108.454,108.446,108.447,219599996.0
2005-06-02 05:38:00,108.448,108.49,108.441,108.482,207300005.0
2005-06-02 05:39:00,108.479,108.489,108.467,108.467,139199997.0
2005-06-02 05:40:00,108.475,108.482,108.453,108.47,416799999.0
2005-06-02 05:41:00,108.47,108.49,108.464,108.473,340200002.0
2005-06-02 05:42:00,108.47,108.48,108.464,108.472,276099997.0
2005-06-02 05:43:00,108.467,108.47,108.458,108.464,175300002.0
2005-06-02 05:44:00,108.459,108.505,108.459,108.505,159500002.0
2005-06-02 05:45:00,108.489,108.496,108.474,108.48,207299999.0
2005-06-02 05:46:00,108.49,108.504,108.484,108.486,152299998.0
2005-06-02 05:47:00,108.49,108.506,108.479,108.491,154899996.0
2005-06-02 05:48:00,108.487,108.497,108.465,108.474,147999997.0
2005-06-02 05:49:00,108.47,108.499,108.47,108.491,375900000.0
2005-06-02 05:50:00,108.485,108.495,108.459,108.464,261599999.0
2005-06-02 05:51:00,108.468,108.495,108.46,108.483,169500005.0
2005-06-02 05:52:00,108.481,108.493,108.47,108.48,329999998.0
2005-06-02 05:53:00,108.503,108.523,108.491,108.521,250899995.0
2005-06-02 05:54:00,108.5,108.521,108.488,108.49,393000004.0
2005-06-02 05:55:00,108.482,108.499,108.47,108.47,364499998.0
2005-06-02 05:56:00,108.485,108.49,108.47,108.47,135800000.0
2005-06-02 05:57:00,108.47,108.48,108.455,108.474,412900004.0
2005-06-02 05:58:00,108.497,108.497,108.469,108.469,220800000.0
2005-06-02 05:59:00,108.467,108.49,108.467,108.478,381900004.0
2005-06-02 06:00:00,108.472,108.493,108.463,108.464,133599998.0
2005-06-02 06:01:00,108.495,108.495,108.448,108.455,331800000.0
2005-06-02 06:02:00,108.462,108.488,108.462,108.475,219099999.0
2005-06-02 06:03:00,108.447,108.454,108.443,108.454,174799993.0
2005-06-02 06:04:00,108.445,108.478,108.444,108.458,185099996.0
2005-06-02 06:05:00,108.467,108.481,108.45,108.451,412200003.0
2005-06-02 06:06:00,108.457,108.462,108.448,108.462,254799994.0
2005-06-02 06:07:00,108.476,108.492,108.476,108.476,153200001.0
2005-06-02 06:08:00,108.488,108.503,108.476,108.499,159500002.0
2005-06-02 06:09:00,108.487,108.517,108.487,108.516,218500000.0
2005-06-02 06:10:00,108.491,108.527,108.491,108.526,180700003.0
2005-06-02 06:11:00,108.493,108.534,108.493,108.506,422399998.0
2005-06-02 06:12:00,108.499,108.53,108.499,108.504,288499998.0
2005-06-02 06:13:00,108.505,108.518,108.492,108.513,224500002.0
2005-06-02 06:14:00,108.517,108.527,108.499,108.505,356799994.0
2005-06-02 06:15:00,108.532,108.553,108.532,108.535,236800002.0
2005-06-02 06:16:00,108.53,108.53,108.512,108.523,313300002.0
2005-06-02 06:17:00,108.532,108.541,108.523,108.539,101600002.0
2005-06-02 06:18:00,108.522,108.529,108.501,108.523,382999999.0
2005-06-02 06:19:00,108.51,108.546,108.507,108.544,107199999.0
2005-06-02 06:20:00,108.524,108.55,108.512,108.512,207499997.0
2005-06-02 06:21:00,108.521,108.543,108.507,108.517,333800008.0
2005-06-02 06:22:00,108.507,108.523,108.494,108.494,263299997.0
2005-06-02 06:23:00,108.498,108.53,108.498,108.503,351200002.0
2005-06-02 06:24:00,108.505,108.527,108.492,108.492,347800003.0
2005-06-02 06:25:00,108.515,108.522,108.495,108.501,364500000.0
2005-06-02 06:26:00,108.524,108.539,108.49,108.507,185699999.0
2005-06-02 06:27:00,108.497,108.523,108.497,108.509,146800000.0
2005-06-02 06:28:00,108.514,108.518,108.5,108.512,157299996.0
2005-06-02 06:29:00,108.497,108.509,108.491,108.501,195099998.0
2005-06-02 06:30:00,108.478,108.525,108.477,108.501,230400000.0
2005-06-02 06:31:00,108.479,108.49,108.473,108.473,237199999.0
2005-06-02 06:32:00,108.485,108.5,108.474,108.5,201900003.0
2005-06-02 06:33:00,108.5,108.528,108.493,108.493,266400000.0
2005-06-02 06:34:00,108.497,108.545,108.497,108.53,319700004.0
2005-06-02 06:35:00,108.51,108.515,108.479,108.48,152500001.0
2005-06-02 06:36:00,108.488,108.526,108.488,108.502,340999994.0
2005-06-02 06:37:00,108.533,108.54,108.493,108.493,202499999.0
2005-06-02 06:38:00,108.475,108.511,108.474,108.495,215900000.0
2005-06-02 06:39:00,108.482,108.511,108.481,108.49,324899997.0
2005-06-02 06:40:00,108.497,108.51,108.462,108.482,287899995.0
2005-06-02 06:41:00,108.473,108.473,108.461,108.461,287699997.0
2005-06-02 06:42:00,108.464,108.487,108.457,108.457,246099996.0
2005-06-02 06:43:00,108.452,108.466,108.452,108.456,57400000.0
2005-06-02 06:44:00,108.482,108.489,108.461,108.468,161000002.0
2005-06-02 06:45:00,108.493,108.507,108.447,108.447,366700003.0
2005-06-02 06:46:00,108.456,108.471,108.454,108.454,255499999.0
2005-06-02 06:47:00,108.449,108.46,108.449,108.454,250199996.0
2005-06-02 06:48:00,108.46,108.478,108.451,108.454,337000004.0
2005-06-02 06:49:00,108.453,108.453,108.437,108.443,187000000.0
2005-06-02 06:50:00,108.452,108.465,108.452,108.457,214499995.0
2005-06-02 06:51:00,108.443,108.474,108.434,108.443,173199996.0
2005-06-02 06:52:00,108.472,108.48,108.456,108.48,415499997.0
2005-06-02 06:53:00,108.46,108.479,108.447,108.468,181099999.0
2005-06-02 06:54:00,108.467,108.481,108.454,108.472,278400003.0
2005-06-02 06:55:00,108.47,108.48,108.461,108.467,342200002.0
2005-06-02 06:56:00,108.475,108.494,108.468,108.468,100399999.0
2005-06-02 06:57:00,108.46,108.491,108.456,108.477,367400007.0
2005-06-02 06:58:00,108.47,108.486,108.46,108.483,37700000.0
2005-06-02 06:59:00,108.512,108.512,108.476,108.482,174200000.0
2005-06-02 07:00:00,108.466,108.506,108.464,108.493,125500001.0
2005-06-02 07:01:00,108.478,108.512,108.474,108.508,346100003.0
2005-06-02 07:02:00,108.528,108.529,108.49,108.495,316400004.0
2005-06-02 07:03:00,108.505,108.517,108.493,108.493,408799992.0
2005-06-02 07:04:00,108.513,108.513,108.486,108.506,284099997.0
2005-06-02 07:05:00,108.503,108.503,108.464,108.482,123899997.0
2005-06-02 07:06:00,108.487,108.5,108.474,108.482,185999998.0
2005-06-02 07:07:00,108.502,108.52,108.501,108.51,218700001.0
2005-06-02 07:08:00,108.503,108.528,108.503,108.528,293699998.0
2005-06-02 07:09:00,108.55,108.553,108.525,108.528,223800001.0
2005-06-02 07:10:00,108.53,108.553,108.529,108.542,228199999.0
2005-06-02 07:11:00,108.518,108.518,108.491,108.498,173799998.0
2005-06-02 07:12:00,108.52,108.536,108.497,108.536,314600001.0
2005-06-02 07:13:00,108.531,108.531,108.496,108.505,188200000.0
2005-06-02 07:14:00,108.51,108.517,108.497,108.497,129999996.0
2005-06-02 07:15:00,108.5,108.5,108.487,108.493,214700002.0
2005-06-02 07:16:00,108.489,108.52,108.489,108.517,262300004.0
2005-06-02 07:17:00,108.492,108.507,108.491,108.499,283599998.0
2005-06-02 07:18:00,108.5,108.502,108.488,108.491,259300001.0
2005-06-02 07:19:00,108.502,108.516,108.502,108.509,129099996.0
2005-06-02 07:20:00,108.502,108.537,108.501,108.536,345599997.0
2005-06-02 07:21:00,108.513,108.517,108.483,108.502,215099996.0
2005-06-02 07:22:00,108.515,108.519,108.488,108.488,293800002.0
2005-06-02 07:23:00,108.486,108.517,108.484,108.513,226499996.0
2005-06-02 07:24:00,108.506,108.526,108.498,108.525,291799999.0
2005-06-02 07:25:00,108.496,108.5,108.49,108.49,228700001.0
2005-06-02 07:26:00,108.478,108.52,108.474,108.508,214099999.0
2005-06-02 07:27:00,108.5,108.517,108.49,108.49,215299995.0
2005-06-02 07:28:00,108.513,108.513,108.488,108.489,252500000.0
2005-06-02 07:29:00,108.515,108.528,108.503,108.52,117900000.0
2005-06-02 07:30:00,108.483,108.501,108.483,108.501,276700000.0
2005-06-02 07:31:00,108.513,108.542,108.507,108.523,168300003.0
2005-06-02 07:32:00,108.522,108.553,108.522,108.525,325799998.0
2005-06-02 07:33:00,108.532,108.538,108.513,108.525,248600003.0
2005-06-02 07:34:00,108.517,108.532,108.515,108.532,318100000.0
2005-06-02 07:35:00,108.515,108.528,108.515,108.522,129700002.0
2005-06-02 07:36:00,108.518,108.518,108.498,108.505,212000001.0
2005-06-02 07:37:00,108.512,108.528,108.501,108.501,174000002.0
2005-06-02 07:38:00,108.502,108.518,108.499,108.499,95300002.0
2005-06-02 07:39:00,108.483,108.491,108.475,108.491,215900001.0
2005-06-02 07:40:00,108.493,108.515,108.488,108.49,407400007.0
2005-06-02 07:41:00,108.482,108.508,108.47,108.495,141999997.0
2005-06-02 07:42:00,108.507,108.512,108.486,108.486,264499996.0
2005-06-02 07:43:00,108.49,108.512,108.481,108.509,216800001.0
2005-06-02 07:44:00,108.489,108.501,108.481,108.483,266999999.0
2005-06-02 07:45:00,108.482,108.508,108.482,108.493,239400005.0
2005-06-02 07:46:00,108.495,108.506,108.486,108.486,289999998.0
2005-06-02 07:47:00,108.489,108.524,108.479,108.479,183900004.0
2005-06-02 07:48:00,108.482,108.496,108.477,108.477,294900003.0
2005-06-02 07:49:00,108.487,108.498,108.482,108.49,118500001.0
2005-06-02 07:50:00,108.489,108.489,108.473,108.473,229800001.0
2005-06-02 07:51:00,108.473,108.481,108.471,108.476,58000000.0
2005-06-02 07:52:00,108.475,108.507,108.469,108.506,146500004.0
2005-06-02 07:53:00,108.495,108.504,108.484,108.492,186999997.0
2005-06-02 07:54:00,108.502,108.505,108.474,108.479,262200006.0
2005-06-02 07:55:00,108.472,108.472,108.461,108.461,288500004.0
2005-06-02 07:56:00,108.482,108.492,108.477,108.477,298200006.0
2005-06-02 07:57:00,108.472,108.494,108.447,108.451,365400000.0
2005-06-02 07:58:00,108.462,108.475,108.446,108.461,290599997.0
2005-06-02 07:59:00,108.443,108.443,108.434,108.435,213700004.0
2005-06-02 08:00:00,108.42,108.448,108.414,108.419,265900002.0
2005-06-02 08:01:00,108.41,108.425,108.4,108.404,286899995.0
2005-06-02 08:02:00,108.4,108.434,108.4,108.411,173300003.0
2005-06-02 08:03:00,108.397,108.42,108.397,108.42,214899998.0
2005-06-02 08:04:00,108.435,108.448,108.418,108.424,229200008.0
2005-06-02 08:05:00,108.435,108.455,108.435,108.439,207899994.0
2005-06-02 08:06:00,108.453,108.486,108.451,108.47,161099997.0
2005-06-02 08:07:00,108.448,108.475,108.444,108.475,224000004.0
2005-06-02 08:08:00,108.48,108.482,108.455,108.464,157000001.0
2005-06-02 08:09:00,108.48,108.484,108.452,108.472,170300000.0
2005-06-02 08:10:00,108.443,108.443,108.43,108.432,234900003.0
2005-06-02 08:11:00,108.447,108.465,108.447,108.465,68300001.0
2005-06-02 08:12:00,108.428,108.436,108.408,108.412,460699998.0
2005-06-02 08:13:00,108.402,108.417,108.402,108.408,152700001.0
2005-06-02 08:14:00,108.407,108.426,108.405,108.405,150000001.0
2005-06-02 08:15:00,108.417,108.437,108.402,108.402,134999999.0
2005-06-02 08:16:00,108.4,108.423,108.4,108.408,131500000.0
2005-06-02 08:17:00,108.397,108.426,108.393,108.393,208099999.0
2005-06-02 08:18:00,108.41,108.41,108.39,108.409,395100001.0
2005-06-02 08:19:00,108.428,108.428,108.408,108.422,128299997.0
2005-06-02 08:20:00,108.387,108.405,108.371,108.403,146200002.0
2005-06-02 08:21:00,108.394,108.394,108.368,108.375,272300001.0
2005-06-02 08:22:00,108.368,108.368,108.32,108.32,187799997.0
2005-06-02 08:23:00,108.33,108.335,108.33,108.335,49500001.0
2005-06-02 08:24:00,108.351,108.351,108.325,108.338,346400008.0
2005-06-02 08:25:00,108.35,108.376,108.348,108.362,115999999.0
2005-06-02 08:26:00,108.343,108.365,108.343,108.365,186899999.0
2005-06-02 08:27:00,108.368,108.371,108.353,108.371,139600002.0
2005-06-02 08:28:00,108.369,108.379,108.362,108.362,221600003.0
2005-06-02 08:29:00,108.372,108.396,108.372,108.38,149999998.0
2005-06-02 08:30:00,108.366,108.366,108.352,108.354,216999999.0
2005-06-02 08:31:00,108.363,108.384,108.363,108.37,265900002.0
2005-06-02 08:32:00,108.375,108.375,108.346,108.35,315299994.0
2005-06-02 08:33:00,108.347,108.354,108.34,108.341,202900000.0
2005-06-02 08:34:00,108.357,108.367,108.342,108.356,160500000.0
2005-06-02 08:35:00,108.34,108.34,108.33,108.335,240799999.0
2005-06-02 08:36:00,108.323,108.352,108.321,108.343,358100001.0
2005-06-02 08:37:00,108.355,108.369,108.338,108.36,289400001.0
2005-06-02 08:38:00,108.374,108.38,108.355,108.371,221100004.0
2005-06-02 08:39:00,108.373,108.375,108.349,108.349,146300000.0
2005-06-02 08:40:00,108.341,108.341,108.324,108.335,441100002.0
2005-06-02 08:41:00,108.343,108.379,108.337,108.363,265400002.0
2005-06-02 08:42:00,108.36,108.367,108.314,108.335,448899995.0
2005-06-02 08:43:00,108.314,108.325,108.299,108.315,311599998.0
2005-06-02 08:44:00,108.323,108.348,108.316,108.342,235700002.0
2005-06-02 08:45:00,108.336,108.369,108.336,108.357,336700004.0
2005-06-02 08:46:00,108.344,108.358,108.335,108.34,263199996.0
2005-06-02 08:47:00,108.325,108.339,108.319,108.322,340900002.0
2005-06-02 08:48:00,108.317,108.324,108.297,108.314,493999993.0
2005-06-02 08:49:00,108.312,108.319,108.305,108.307,321599994.0
2005-06-02 08:50:00,108.312,108.312,108.297,108.3,306699998.0
2005-06-02 08:51:00,108.313,108.323,108.306,108.323,211000000.0
2005-06-02 08:52:00,108.345,108.348,108.294,108.294,212200004.0
2005-06-02 08:53:00,108.272,108.287,108.254,108.287,288299997.0
2005-06-02 08:54:00,108.3,108.315,108.295,108.302,418399999.0
2005-06-02 08:55:00,108.298,108.322,108.28,108.31,258300003.0
2005-06-02 08:56:00,108.325,108.345,108.322,108.322,143200005.0
2005-06-02 08:57:00,108.323,108.347,108.315,108.346,322599997.0
2005-06-02 08:58:00,108.352,108.352,108.338,108.343,297299999.0
2005-06-02 08:59:00,108.338,108.338,108.323,108.328,190900000.0
2005-06-02 09:00:00,108.353,108.363,108.335,108.335,233300005.0
2005-06-02 09:01:00,108.335,108.361,108.32,108.356,267000000.0
2005-06-02 09:02:00,108.344,108.357,108.344,108.357,167099999.0
2005-06-02 09:03:00,108.37,108.378,108.362,108.362,191600004.0
2005-06-02 09:04:00,108.363,108.376,108.353,108.371,182299997.0
2005-06-02 09:05:00,108.352,108.365,108.345,108.354,334599994.0
2005-06-02 09:06:00,108.357,108.371,108.339,108.339,239499999.0
2005-06-02 09:07:00,108.344,108.351,108.342,108.342,252999995.0
2005-06-02 09:08:00,108.352,108.393,108.352,108.378,253499995.0
2005-06-02 09:09:00,108.37,108.37,108.319,108.338,286499999.0
2005-06-02 09:10:00,108.328,108.337,108.328,108.335,334400004.0
2005-06-02 09:11:00,108.345,108.356,108.329,108.329,214199998.0
2005-06-02 09:12:00,108.318,108.342,108.309,108.311,316499996.0
2005-06-02 09:13:00,108.307,108.307,108.263,108.27,224700005.0
2005-06-02 09:14:00,108.28,108.296,108.269,108.276,255999997.0
2005-06-02 09:15:00,108.3,108.3,108.264,108.272,260899996.0
2005-06-02 09:16:00,108.26,108.261,108.255,108.257,149899999.0
2005-06-02 09:17:00,108.278,108.292,108.257,108.257,262299997.0
2005-06-02 09:18:00,108.272,108.295,108.267,108.267,257999997.0
2005-06-02 09:19:00,108.265,108.28,108.265,108.272,256200004.0
2005-06-02 09:20:00,108.265,108.266,108.257,108.266,253099998.0
2005-06-02 09:21:00,108.282,108.302,108.257,108.257,248299998.0
2005-06-02 09:22:00,108.253,108.269,108.248,108.262,111499999.0
2005-06-02 09:23:00,108.25,108.277,108.25,108.271,206799996.0
2005-06-02 09:24:00,108.267,108.283,108.265,108.265,361500000.0
2005-06-02 09:25:00,108.254,108.264,108.254,108.259,277000001.0
2005-06-02 09:26:00,108.267,108.267,108.254,108.254,283699996.0
2005-06-02 09:27:00,108.266,108.294,108.266,108.282,166000003.0
2005-06-02 09:28:00,108.286,108.304,108.268,108.295,241699999.0
2005-06-02 09:29:00,108.288,108.32,108.288,108.303,251300002.0
2005-06-02 09:30:00,108.322,108.335,108.294,108.299,210600005.0
2005-06-02 09:31:00,108.318,108.341,108.314,108.314,148099999.0
2005-06-02 09:32:00,108.301,108.301,108.28,108.28,85300003.0
2005-06-02 09:33:00,108.273,108.291,108.273,108.287,313699992.0
2005-06-02 09:34:00,108.29,108.312,108.282,108.312,394299995.0
2005-06-02 09:35:00,108.274,108.287,108.262,108.262,190900003.0
2005-06-02 09:36:00,108.265,108.273,108.247,108.265,274900002.0
2005-06-02 09:37:00,108.252,108.277,108.252,108.269,262299997.0
2005-06-02 09:38:00,108.238,108.238,108.218,108.233,418799998.0
2005-06-02 09:39:00,108.233,108.26,108.224,108.256,358000004.0
2005-06-02 09:40:00,108.238,108.267,108.238,108.259,477700000.0
2005-06-02 09:41:00,108.274,108.314,108.274,108.306,280500006.0
2005-06-02 09:42:00,108.28,108.303,108.271,108.274,247500002.0
2005-06-02 09:43:00,108.309,108.309,108.283,108.289,118900000.0
2005-06-02 09:44:00,108.305,108.307,108.286,108.286,160000002.0
2005-06-02 09:45:00,108.275,108.31,108.274,108.284,176599998.0
2005-06-02 09:46:00,108.27,108.288,108.26,108.284,314099998.0
2005-06-02 09:47:00,108.258,108.258,108.248,108.253,199800000.0
2005-06-02 09:48:00,108.242,108.271,108.242,108.25,269199996.0
2005-06-02 09:49:00,108.247,108.301,108.247,108.301,245299999.0
2005-06-02 09:50:00,108.283,108.296,108.27,108.289,281799996.0
2005-06-02 09:51:00,108.282,108.282,108.271,108.272,168700002.0
2005-06-02 09:52:00,108.258,108.258,108.244,108.248,128499998.0
2005-06-02 09:53:00,108.247,108.25,108.235,108.235,235800005.0
2005-06-02 09:54:00,108.24,108.25,108.234,108.234,234000003.0
2005-06-02 09:55:00,108.253,108.272,108.253,108.256,152899998.0
2005-06-02 09:56:00,108.263,108.275,108.248,108.254,299299998.0
2005-06-02 09:57:00,108.262,108.283,108.259,108.277,180200001.0
2005-06-02 09:58:00,108.278,108.3,108.266,108.277,189299999.0
2005-06-02 09:59:00,108.262,108.271,108.247,108.266,242599998.0
2005-06-02 10:00:00,108.272,108.293,108.268,108.278,259399998.0
2005-06-02 10:01:00,108.288,108.289,108.266,108.278,215800001.0
2005-06-02 10:02:00,108.299,108.336,108.299,108.336,177899998.0
2005-06-02 10:03:00,108.303,108.315,108.29,108.315,154000002.0
2005-06-02 10:04:00,108.325,108.332,108.31,108.316,165800000.0
2005-06-02 10:05:00,108.34,108.346,108.313,108.313,116299999.0
2005-06-02 10:06:00,108.303,108.34,108.302,108.318,259100004.0
2005-06-02 10:07:00,108.3,108.339,108.299,108.326,241200000.0
2005-06-02 10:08:00,108.33,108.341,108.303,108.307,227699996.0
2005-06-02 10:09:00,108.34,108.34,108.319,108.319,215300002.0
2005-06-02 10:10:00,108.329,108.358,108.329,108.351,334600003.0
2005-06-02 10:11:00,108.333,108.337,108.32,108.32,150099997.0
2005-06-02 10:12:00,108.323,108.337,108.315,108.317,203200001.0
2005-06-02 10:13:00,108.307,108.345,108.307,108.315,339800003.0
2005-06-02 10:14:00,108.295,108.303,108.267,108.283,331600006.0
2005-06-02 10:15:00,108.282,108.286,108.265,108.265,362800005.0
2005-06-02 10:16:00,108.258,108.281,108.253,108.277,314999997.0
2005-06-02 10:17:00,108.24,108.248,108.23,108.246,144399999.0
2005-06-02 10:18:00,108.255,108.266,108.245,108.251,242200003.0
2005-06-02 10:19:00,108.255,108.308,108.255,108.291,233299999.0
2005-06-02 10:20:00,108.315,108.326,108.298,108.298,201500000.0
2005-06-02 10:21:00,108.275,108.31,108.26,108.298,262600006.0
2005-06-02 10:22:00,108.27,108.312,108.268,108.274,204100000.0
2005-06-02 10:23:00,108.263,108.287,108.256,108.26,336600000.0
2005-06-02 10:24:00,108.272,108.278,108.261,108.273,218899999.0
2005-06-02 10:25:00,108.303,108.317,108.272,108.272,338000001.0
2005-06-02 10:26:00,108.283,108.285,108.264,108.276,120799999.0
2005-06-02 10:27:00,108.265,108.284,108.252,108.252,317499999.0
2005-06-02 10:28:00,108.25,108.261,108.24,108.253,229200002.0
2005-06-02 10:29:00,108.248,108.276,108.248,108.248,173299997.0
2005-06-02 10:30:00,108.265,108.29,108.249,108.28,74299999.0
2005-06-02 10:31:00,108.252,108.266,108.245,108.259,225499997.0
2005-06-02 10:32:00,108.24,108.264,108.238,108.258,309199997.0
2005-06-02 10:33:00,108.24,108.241,108.211,108.211,245100001.0
2005-06-02 10:34:00,108.197,108.22,108.197,108.21,308700002.0
2005-06-02 10:35:00,108.235,108.235,108.197,108.204,114600003.0
2005-06-02 10:36:00,108.217,108.246,108.217,108.241,199399996.0
2005-06-02 10:37:00,108.227,108.245,108.227,108.241,128600002.0
2005-06-02 10:38:00,108.256,108.257,108.209,108.209,189700001.0
2005-06-02 10:39:00,108.212,108.233,108.211,108.223,209000004.0
2005-06-02 10:40:00,108.217,108.229,108.205,108.216,258299999.0
2005-06-02 10:41:00,108.202,108.226,108.202,108.222,326900002.0
2005-06-02 10:42:00,108.237,108.239,108.224,108.233,308899997.0
2005-06-02 10:43:00,108.25,108.256,108.24,108.254,248000003.0
2005-06-02 10:44:00,108.224,108.234,108.222,108.222,226099999.0
2005-06-02 10:45:00,108.245,108.261,108.228,108.237,347399998.0
2005-06-02 10:46:00,108.255,108.259,108.232,108.24,443200002.0
2005-06-02 10:47:00,108.238,108.258,108.236,108.258,249700001.0
2005-06-02 10:48:00,108.258,108.275,108.251,108.256,307400001.0
2005-06-02 10:49:00,108.247,108.267,108.245,108.261,173900003.0
2005-06-02 10:50:00,108.277,108.277,108.237,108.237,192799999.0
2005-06-02 10:51:00,108.228,108.256,108.226,108.253,364399996.0
2005-06-02 10:52:00,108.25,108.267,108.248,108.248,308800002.0
2005-06-02 10:53:00,108.253,108.284,108.253,108.27,387599996.0
2005-06-02 10:54:00,108.263,108.263,108.24,108.248,203200002.0
2005-06-02 10:55:00,108.257,108.271,108.255,108.257,262699999.0
2005-06-02 10:56:00,108.27,108.278,108.248,108.248,225400001.0
2005-06-02 10:57:00,108.243,108.255,108.239,108.243,114300001.0
2005-06-02 10:58:00,108.237,108.265,108.216,108.255,155399999.0
2005-06-02 10:59:00,108.268,108.268,108.24,108.241,150200002.0
2005-06-02 11:00:00,108.219,108.219,108.178,108.178,194300001.0
2005-06-02 11:01:00,108.188,108.224,108.188,108.202,234499998.0
2005-06-02 11:02:00,108.202,108.231,108.172,108.172,349799998.0
2005-06-02 11:03:00,108.163,108.18,108.157,108.18,198399998.0
2005-06-02 11:04:00,108.176,108.176,108.124,108.146,258600004.0
2005-06-02 11:05:00,108.143,108.185,108.143,108.174,361400005.0
2005-06-02 11:06:00,108.172,108.175,108.149,108.158,217800002.0
2005-06-02 11:07:00,108.148,108.148,108.144,108.147,166799998.0
2005-06-02 11:08:00,108.173,108.186,108.15,108.152,309300002.0
2005-06-02 11:09:00,108.141,108.141,108.119,108.122,194100001.0
2005-06-02 11:10:00,108.111,108.111,108.076,108.1,169600001.0
2005-06-02 11:11:00,108.102,108.134,108.101,108.13,365099999.0
2005-06-02 11:12:00,108.13,108.158,108.118,108.146,370100002.0
2005-06-02 11:13:00,108.148,108.163,108.148,108.152,249499997.0
2005-06-02 11:14:00,108.154,108.173,108.154,108.165,490399994.0
2005-06-02 11:15:00,108.158,108.194,108.158,108.17,191900004.0
2005-06-02 11:16:00,108.169,108.201,108.169,108.201,188899994.0
2005-06-02 11:17:00,108.191,108.215,108.188,108.209,314199999.0
2005-06-02 11:18:00,108.198,108.228,108.191,108.228,241600001.0
2005-06-02 11:19:00,108.223,108.231,108.208,108.215,157899999.0
2005-06-02 11:20:00,108.209,108.226,108.209,108.22,128300001.0
2005-06-02 11:21:00,108.222,108.232,108.204,108.204,135099997.0
2005-06-02 11:22:00,108.208,108.209,108.197,108.208,262400003.0
2005-06-02 11:23:00,108.222,108.226,108.212,108.22,243500003.0
2005-06-02 11:24:00,108.2,108.231,108.198,108.22,230500000.0
2005-06-02 11:25:00,108.202,108.229,108.202,108.218,233299996.0
2005-06-02 11:26:00,108.232,108.265,108.232,108.258,144600002.0
2005-06-02 11:27:00,108.228,108.238,108.214,108.215,299899998.0
2005-06-02 11:28:00,108.22,108.251,108.215,108.238,323900005.0
2005-06-02 11:29:00,108.257,108.261,108.242,108.245,194300001.0
2005-06-02 11:30:00,108.238,108.257,108.231,108.257,339900003.0
2005-06-02 11:31:00,108.275,108.288,108.261,108.267,247800003.0
2005-06-02 11:32:00,108.28,108.284,108.234,108.244,174100004.0
2005-06-02 11:33:00,108.268,108.277,108.268,108.271,125299999.0
2005-06-02 11:34:00,108.267,108.289,108.267,108.279,156900005.0
2005-06-02 11:35:00,108.282,108.29,108.269,108.29,376300001.0
2005-06-02 11:36:00,108.256,108.256,108.238,108.244,110099999.0
2005-06-02 11:37:00,108.25,108.257,108.249,108.256,258900002.0
2005-06-02 11:38:00,108.272,108.299,108.272,108.296,89800003.0
2005-06-02 11:39:00,108.295,108.307,108.286,108.307,147999998.0
2005-06-02 11:40:00,108.292,108.328,108.292,108.328,145100003.0
2005-06-02 11:41:00,108.318,108.327,108.314,108.319,220700004.0
2005-06-02 11:42:00,108.338,108.338,108.302,108.302,223600005.0
2005-06-02 11:43:00,108.286,108.286,108.256,108.264,59200000.0
2005-06-02 11:44:00,108.259,108.277,108.259,108.264,196099999.0
2005-06-02 11:45:00,108.278,108.298,108.268,108.288,359099998.0
2005-06-02 11:46:00,108.269,108.281,108.256,108.264,254100004.0
2005-06-02 11:47:00,108.261,108.284,108.256,108.281,364400007.0
2005-06-02 11:48:00,108.257,108.257,108.247,108.249,228499998.0
2005-06-02 11:49:00,108.258,108.27,108.222,108.222,202800000.0
2005-06-02 11:50:00,108.227,108.259,108.227,108.255,260700005.0
2005-06-02 11:51:00,108.244,108.285,108.244,108.26,292600004.0
2005-06-02 11:52:00,108.275,108.282,108.23,108.267,318000004.0
2005-06-02 11:53:00,108.257,108.27,108.257,108.263,314300001.0
2005-06-02 11:54:00,108.288,108.297,108.25,108.25,253400003.0
2005-06-02 11:55:00,108.237,108.273,108.237,108.267,431699998.0
2005-06-02 11:56:00,108.251,108.268,108.243,108.262,282800004.0
2005-06-02 11:57:00,108.254,108.276,108.254,108.26,246600000.0
2005-06-02 11:58:00,108.268,108.309,108.268,108.309,236800002.0
2005-06-02 11:59:00,108.313,108.338,108.303,108.315,213200001.0
2005-06-02 12:00:00,108.297,108.322,108.296,108.306,244200002.0
2005-06-02 12:01:00,108.31,108.31,108.277,108.277,126199996.0
2005-06-02 12:02:00,108.3,108.312,108.289,108.298,134899998.0
2005-06-02 12:03:00,108.302,108.315,108.302,108.305,230000001.0
2005-06-02 12:04:00,108.346,108.346,108.292,108.303,126600000.0
2005-06-02 12:05:00,108.308,108.342,108.302,108.338,219300001.0
2005-06-02 12:06:00,108.307,108.342,108.307,108.336,383300006.0
2005-06-02 12:07:00,108.372,108.372,108.326,108.332,210299998.0
2005-06-02 12:08:00,108.347,108.359,108.322,108.322,130999998.0
2005-06-02 12:09:00,108.312,108.363,108.312,108.342,218700000.0
2005-06-02 12:10:00,108.31,108.31,108.302,108.302,90300004.0
2005-06-02 12:11:00,108.312,108.318,108.292,108.292,337100001.0
2005-06-02 12:12:00,108.3,108.318,108.274,108.274,214699997.0
2005-06-02 12:13:00,108.264,108.27,108.249,108.27,393900001.0
2005-06-02 12:14:00,108.268,108.272,108.262,108.268,312399996.0
2005-06-02 12:15:00,108.27,108.311,108.27,108.301,279999998.0
2005-06-02 12:16:00,108.267,108.278,108.267,108.276,296899996.0
2005-06-02 12:17:00,108.288,108.322,108.288,108.307,283600003.0
2005-06-02 12:18:00,108.317,108.327,108.304,108.327,231200002.0
2005-06-02 12:19:00,108.327,108.355,108.325,108.328,398200004.0
2005-06-02 12:20:00,108.355,108.355,108.307,108.314,195200001.0
2005-06-02 12:21:00,108.305,108.317,108.289,108.295,157799999.0
2005-06-02 12:22:00,108.302,108.309,108.28,108.292,239000000.0
2005-06-02 12:23:00,108.303,108.313,108.284,108.284,149000002.0
2005-06-02 12:24:00,108.306,108.311,108.294,108.301,281299994.0
2005-06-02 12:25:00,108.298,108.313,108.293,108.3,296400001.0
2005-06-02 12:26:00,108.302,108.312,108.294,108.312,191599996.0
2005-06-02 12:27:00,108.303,108.347,108.294,108.341,225500003.0
2005-06-02 12:28:00,108.33,108.347,108.33,108.347,63000002.0
2005-06-02 12:29:00,108.328,108.342,108.315,108.342,253199998.0
2005-06-02 12:30:00,108.323,108.352,108.304,108.337,157799996.0
2005-06-02 12:31:00,108.319,108.345,108.314,108.324,308900000.0
2005-06-02 12:32:00,108.348,108.352,108.331,108.331,151300002.0
2005-06-02 12:33:00,108.349,108.355,108.329,108.338,301400005.0
2005-06-02 12:34:00,108.35,108.366,108.34,108.359,193599996.0
2005-06-02 12:35:00,108.353,108.373,108.351,108.36,213699996.0
2005-06-02 12:36:00,108.36,108.371,108.339,108.342,254800004.0
2005-06-02 12:37:00,108.338,108.372,108.338,108.353,260900001.0
2005-06-02 12:38:00,108.33,108.351,108.32,108.343,182700003.0
2005-06-02 12:39:00,108.318,108.325,108.306,108.325,196300000.0
2005-06-02 12:40:00,108.315,108.337,108.315,108.333,85499999.0
2005-06-02 12:41:00,108.31,108.321,108.289,108.289,85700000.0
2005-06-02 12:42:00,108.313,108.313,108.288,108.292,115299998.0
2005-06-02 12:43:00,108.305,108.309,108.256,108.257,180800002.0
2005-06-02 12:44:00,108.263,108.273,108.259,108.262,285800001.0
2005-06-02 12:45:00,108.274,108.28,108.252,108.28,363199993.0
2005-06-02 12:46:00,108.26,108.298,108.257,108.272,268799999.0
2005-06-02 12:47:00,108.3,108.3,108.276,108.28,336299998.0
2005-06-02 12:48:00,108.307,108.317,108.291,108.304,237599998.0
2005-06-02 12:49:00,108.286,108.3,108.275,108.298,218099997.0
2005-06-02 12:50:00,108.251,108.259,108.251,108.256,230300007.0
2005-06-02 12:51:00,108.28,108.294,108.266,108.284,145000002.0
2005-06-02 12:52:00,108.272,108.272,108.248,108.255,115400000.0
2005-06-02 12:53:00,108.285,108.296,108.251,108.254,248199998.0
2005-06-02 12:54:00,108.26,108.292,108.26,108.289,143199997.0
2005-06-02 12:55:00,108.255,108.297,108.255,108.286,264299998.0
2005-06-02 12:56:00,108.255,108.283,108.251,108.269,328199997.0
2005-06-02 12:57:00,108.268,108.289,108.259,108.287,261800003.0
2005-06-02 12:58:00,108.302,108.32,108.276,108.315,188200001.0
2005-06-02 12:59:00,108.335,108.335,108.296,108.305,281599995.0
2005-06-02 13:00:00,108.317,108.32,108.291,108.307,178500001.0
2005-06-02 13:01:00,108.3,108.318,108.286,108.287,277399997.0
2005-06-02 13:02:00,108.305,108.317,108.298,108.298,76600002.0
2005-06-02 13:03:00,108.305,108.311,108.297,108.305,117499999.0
2005-06-02 13:04:00,108.292,108.325,108.274,108.325,250299999.0
2005-06-02 13:05:00,108.294,108.321,108.277,108.277,350700000.0
2005-06-02 13:06:00,108.263,108.286,108.257,108.285,277700000.0
2005-06-02 13:07:00,108.27,108.27,108.23,108.234,168100001.0
2005-06-02 13:08:00,108.223,108.245,108.214,108.232,253900002.0
2005-06-02 13:09:00,108.243,108.248,108.228,108.237,370200003.0
2005-06-02 13:10:00,108.23,108.234,108.23,108.23,114699999.0
2005-06-02 13:11:00,108.228,108.234,108.221,108.234,228199994.0
2005-06-02 13:12:00,108.236,108.256,108.225,108.225,174100001.0
2005-06-02 13:13:00,108.232,108.263,108.221,108.258,234300002.0
2005-06-02 13:14:00,108.245,108.255,108.226,108.229,375800000.0
2005-06-02 13:15:00,108.223,108.266,108.221,108.259,115200002.0
2005-06-02 13:16:00,108.224,108.251,108.223,108.232,385400002.0
2005-06-02 13:17:00,108.263,108.264,108.219,108.219,204200000.0
2005-06-02 13:18:00,108.24,108.247,108.207,108.207,201100001.0
2005-06-02 13:19:00,108.212,108.242,108.212,108.23,111900004.0
2005-06-02 13:20:00,108.208,108.233,108.208,108.214,155400002.0
2005-06-02 13:21:00,108.224,108.237,108.223,108.227,264300003.0
2005-06-02 13:22:00,108.242,108.269,108.233,108.255,207500003.0
2005-06-02 13:23:00,108.245,108.274,108.245,108.273,349199999.0
2005-06-02 13:24:00,108.238,108.264,108.231,108.24,236199998.0
2005-06-02 13:25:00,108.245,108.269,108.245,108.269,298799995.0
2005-06-02 13:26:00,108.248,108.276,108.23,108.249,234200001.0
2005-06-02 13:27:00,108.246,108.275,108.233,108.269,280100002.0
2005-06-02 13:28:00,108.26,108.26,108.226,108.226,225599996.0
2005-06-02 13:29:00,108.237,108.237,108.218,108.225,310000000.0
2005-06-02 13:30:00,108.22,108.259,108.216,108.248,233400003.0
2005-06-02 13:31:00,108.25,108.25,108.225,108.234,197999997.0
2005-06-02 13:32:00,108.25,108.254,108.217,108.244,339899998.0
2005-06-02 13:33:00,108.262,108.27,108.233,108.246,222400002.0
2005-06-02 13:34:00,108.245,108.248,108.215,108.237,208200001.0
2005-06-02 13:35:00,108.234,108.246,108.206,108.209,318700003.0
2005-06-02 13:36:00,108.21,108.215,108.201,108.215,244199995.0
2005-06-02 13:37:00,108.239,108.239,108.219,108.226,304399994.0
2005-06-02 13:38:00,108.215,108.216,108.204,108.208,244800000.0
2005-06-02 13:39:00,108.227,108.247,108.227,108.243,96600000.0
2005-06-02 13:40:00,108.256,108.26,108.211,108.211,261800004.0
2005-06-02 13:41:00,108.209,108.24,108.209,108.23,196100000.0
2005-06-02 13:42:00,108.202,108.226,108.201,108.225,319600001.0
2005-06-02 13:43:00,108.227,108.227,108.202,108.207,255100004.0
2005-06-02 13:44:00,108.207,108.21,108.198,108.203,470700004.0
2005-06-02 13:45:00,108.214,108.23,108.202,108.214,359300001.0
2005-06-02 13:46:00,108.243,108.249,108.224,108.224,251599995.0
2005-06-02 13:47:00,108.222,108.222,108.206,108.208,297199997.0
2005-06-02 13:48:00,108.198,108.222,108.185,108.192,236900000.0
2005-06-02 13:49:00,108.174,108.189,108.171,108.175,141800001.0
2005-06-02 13:50:00,108.162,108.187,108.16,108.174,288600002.0
2005-06-02 13:51:00,108.157,108.171,108.15,108.162,241200000.0
2005-06-02 13:52:00,108.155,108.168,108.155,108.161,348300002.0
2005-06-02 13:53:00,108.167,108.19,108.16,108.176,308499998.0
2005-06-02 13:54:00,108.171,108.183,108.171,108.183,321499996.0
2005-06-02 13:55:00,108.183,108.193,108.177,108.193,136299998.0
2005-06-02 13:56:00,108.186,108.212,108.178,108.196,372900008.0
2005-06-02 13:57:00,108.217,108.22,108.203,108.206,215000003.0
2005-06-02 13:58:00,108.205,108.232,108.2,108.22,133499997.0
2005-06-02 13:59:00,108.235,108.245,108.212,108.212,220699998.0
2005-06-02 14:00:00,108.245,108.249,108.218,108.219,215600002.0
2005-06-02 14:01:00,108.223,108.27,108.219,108.219,308700002.0
2005-06-02 14:02:00,108.218,108.222,108.208,108.214,179999999.0
2005-06-02 14:03:00,108.222,108.245,108.222,108.222,71600002.0
2005-06-02 14:04:00,108.217,108.257,108.216,108.243,165799999.0
2005-06-02 14:05:00,108.233,108.253,108.219,108.253,201600000.0
2005-06-02 14:06:00,108.245,108.252,108.232,108.249,91799999.0
2005-06-02 14:07:00,108.236,108.253,108.217,108.217,144900001.0
2005-06-02 14:08:00,108.217,108.246,108.217,108.243,252599998.0
2005-06-02 14:09:00,108.233,108.255,108.219,108.253,442100000.0
2005-06-02 14:10:00,108.238,108.254,108.229,108.243,170199997.0
2005-06-02 14:11:00,108.222,108.252,108.222,108.25,85999998.0
2005-06-02 14:12:00,108.218,108.261,108.218,108.258,461099998.0
2005-06-02 14:13:00,108.239,108.244,108.222,108.222,260900005.0
2005-06-02 14:14:00,108.229,108.234,108.204,108.225,292099995.0
2005-06-02 14:15:00,108.23,108.234,108.208,108.21,246900001.0
2005-06-02 14:16:00,108.195,108.201,108.185,108.194,114800002.0
2005-06-02 14:17:00,108.192,108.193,108.17,108.185,308999997.0
2005-06-02 14:18:00,108.175,108.202,108.175,108.192,263599998.0
2005-06-02 14:19:00,108.193,108.221,108.184,108.22,330500003.0
2005-06-02 14:20:00,108.202,108.222,108.183,108.183,238200006.0
2005-06-02 14:21:00,108.198,108.216,108.184,108.216,261199998.0
2005-06-02 14:22:00,108.219,108.219,108.184,108.184,113999998.0
2005-06-02 14:23:00,108.187,108.219,108.187,108.198,368300006.0
2005-06-02 14:24:00,108.187,108.196,108.185,108.185,366699994.0
2005-06-02 14:25:00,108.187,108.217,108.187,108.213,308100006.0
2005-06-02 14:26:00,108.225,108.238,108.211,108.211,344700001.0
2005-06-02 14:27:00,108.22,108.231,108.22,108.223,193999998.0
2005-06-02 14:28:00,108.237,108.239,108.211,108.232,256699999.0
2005-06-02 14:29:00,108.225,108.239,108.223,108.223,129200004.0
2005-06-02 14:30:00,108.213,108.213,108.17,108.209,286399998.0
2005-06-02 14:31:00,108.218,108.221,108.201,108.201,255499998.0
2005-06-02 14:32:00,108.197,108.235,108.197,108.216,376200002.0
2005-06-02 14:33:00,108.205,108.232,108.205,108.225,160600001.0
2005-06-02 14:34:00,108.238,108.24,108.225,108.225,207500001.0
2005-06-02 14:35:00,108.215,108.215,108.194,108.199,235400000.0
2005-06-02 14:36:00,108.202,108.252,108.202,108.222,265500000.0
2005-06-02 14:37:00,108.215,108.227,108.206,108.207,363100002.0
2005-06-02 14:38:00,108.224,108.229,108.197,108.211,282100001.0
2005-06-02 14:39:00,108.237,108.242,108.207,108.207,316299999.0
2005-06-02 14:40:00,108.205,108.259,108.204,108.259,211000004.0
2005-06-02 14:41:00,108.215,108.251,108.215,108.248,279900002.0
2005-06-02 14:42:00,108.224,108.247,108.217,108.231,212999998.0
2005-06-02 14:43:00,108.213,108.249,108.207,108.245,421099995.0
2005-06-02 14:44:00,108.236,108.247,108.219,108.236,151399995.0
2005-06-02 14:45:00,108.251,108.254,108.246,108.254,238399998.0
2005-06-02 14:46:00,108.265,108.273,108.265,108.273,129100000.0
2005-06-02 14:47:00,108.263,108.272,108.252,108.272,313799992.0
2005-06-02 14:48:00,108.29,108.305,108.285,108.289,277399998.0
2005-06-02 14:49:00,108.284,108.31,108.284,108.31,97999999.0
2005-06-02 14:50:00,108.34,108.34,108.28,108.28,309500004.0
2005-06-02 14:51:00,108.302,108.309,108.277,108.277,323800006.0
2005-06-02 14:52:00,108.268,108.281,108.261,108.267,319200004.0
2005-06-02 14:53:00,108.264,108.27,108.257,108.26,130000003.0
2005-06-02 14:54:00,108.253,108.283,108.249,108.28,223100002.0
2005-06-02 14:55:00,108.247,108.252,108.24,108.242,328799993.0
2005-06-02 14:56:00,108.237,108.27,108.237,108.262,339100004.0
2005-06-02 14:57:00,108.275,108.281,108.261,108.276,502200004.0
2005-06-02 14:58:00,108.275,108.284,108.265,108.284,152199999.0
2005-06-02 14:59:00,108.288,108.3,108.275,108.275,310800004.0
2005-06-02 15:00:00,108.266,108.273,108.244,108.246,87400002.0
2005-06-02 15:01:00,108.266,108.285,108.266,108.279,225400000.0
2005-06-02 15:02:00,108.263,108.29,108.255,108.283,246799998.0
2005-06-02 15:03:00,108.269,108.289,108.268,108.289,252099998.0
2005-06-02 15:04:00,108.32,108.325,108.277,108.277,190499995.0
2005-06-02 15:05:00,108.27,108.301,108.265,108.295,315000004.0
2005-06-02 15:06:00,108.294,108.304,108.272,108.282,155500001.0
2005-06-02 15:07:00,108.25,108.297,108.25,108.296,184699999.0
2005-06-02 15:08:00,108.284,108.318,108.284,108.315,321000000.0
2005-06-02 15:09:00,108.288,108.314,108.288,108.313,373199999.0
2005-06-02 15:10:00,108.298,108.305,108.292,108.294,153500000.0
2005-06-02 15:11:00,108.302,108.343,108.302,108.312,286100000.0
2005-06-02 15:12:00,108.313,108.341,108.304,108.333,195100006.0
2005-06-02 15:13:00,108.345,108.353,108.314,108.314,359300002.0
2005-06-02 15:14:00,108.313,108.342,108.31,108.328,360600002.0
2005-06-02 15:15:00,108.32,108.337,108.313,108.328,339399995.0
2005-06-02 15:16:00,108.326,108.329,108.316,108.32,150599997.0
2005-06-02 15:17:00,108.327,108.337,108.308,108.33,272699994.0
2005-06-02 15:18:00,108.325,108.343,108.305,108.338,167699996.0
2005-06-02 15:19:00,108.345,108.355,108.309,108.333,195600000.0
2005-06-02 15:20:00,108.338,108.359,108.322,108.329,252500000.0
2005-06-02 15:21:00,108.345,108.35,108.329,108.335,354900002.0
2005-06-02 15:22:00,108.34,108.35,108.318,108.319,125499998.0
2005-06-02 15:23:00,108.31,108.313,108.3,108.306,261399998.0
2005-06-02 15:24:00,108.307,108.339,108.302,108.32,297999999.0
2005-06-02 15:25:00,108.288,108.294,108.284,108.294,218100003.0
2005-06-02 15:26:00,108.32,108.324,108.288,108.299,232599996.0
2005-06-02 15:27:00,108.33,108.333,108.302,108.303,219199997.0
2005-06-02 15:28:00,108.305,108.316,108.291,108.307,260200001.0
2005-06-02 15:29:00,108.292,108.323,108.292,108.319,177299998.0
2005-06-02 15:30:00,108.292,108.313,108.291,108.298,202000005.0
2005-06-02 15:31:00,108.291,108.315,108.289,108.315,240600002.0
2005-06-02 15:32:00,108.297,108.316,108.289,108.301,258699998.0
2005-06-02 15:33:00,108.302,108.314,108.291,108.291,236900002.0
2005-06-02 15:34:00,108.315,108.32,108.293,108.307,275799996.0
2005-06-02 15:35:00,108.3,108.306,108.28,108.28,227800003.0
2005-06-02 15:36:00,108.288,108.306,108.277,108.306,171499997.0
2005-06-02 15:37:00,108.29,108.3,108.288,108.299,254199995.0
2005-06-02 15:38:00,108.337,108.338,108.299,108.302,99099997.0
2005-06-02 15:39:00,108.32,108.334,108.298,108.314,217099997.0
2005-06-02 15:40:00,108.323,108.337,108.312,108.337,276100004.0
2005-06-02 15:41:00,108.318,108.345,108.316,108.336,232299994.0
2005-06-02 15:42:00,108.328,108.348,108.321,108.321,277400003.0
2005-06-02 15:43:00,108.338,108.348,108.328,108.34,217700004.0
2005-06-02 15:44:00,108.316,108.318,108.306,108.318,283999995.0
2005-06-02 15:45:00,108.33,108.357,108.33,108.351,178200000.0
2005-06-02 15:46:00,108.357,108.357,108.321,108.33,255500006.0
2005-06-02 15:47:00,108.352,108.353,108.328,108.338,326799999.0
2005-06-02 15:48:00,108.347,108.38,108.347,108.354,427699998.0
2005-06-02 15:49:00,108.342,108.357,108.339,108.356,249099998.0
2005-06-02 15:50:00,108.356,108.369,108.347,108.369,419300000.0
2005-06-02 15:51:00,108.36,108.365,108.337,108.344,147599999.0
2005-06-02 15:52:00,108.355,108.366,108.317,108.342,456299997.0
2005-06-02 15:53:00,108.35,108.355,108.339,108.346,249799999.0
2005-06-02 15:54:00,108.388,108.389,108.35,108.356,257499994.0
2005-06-02 15:55:00,108.354,108.383,108.352,108.383,141599997.0
2005-06-02 15:56:00,108.383,108.383,108.354,108.383,353100001.0
2005-06-02 15:57:00,108.382,108.392,108.363,108.369,135200000.0
2005-06-02 15:58:00,108.385,108.407,108.378,108.405,263099995.0
2005-06-02 15:59:00,108.41,108.415,108.409,108.409,187500000.0
2005-06-02 16:00:00,108.412,108.415,108.399,108.403,349300002.0
2005-06-02 16:01:00,108.433,108.444,108.417,108.417,146799998.0
2005-06-02 16:02:00,108.399,108.399,108.379,108.38,183400003.0
2005-06-02 16:03:00,108.39,108.406,108.37,108.383,425899998.0
2005-06-02 16:04:00,108.376,108.393,108.376,108.386,312699999.0
2005-06-02 16:05:00,108.401,108.445,108.401,108.443,132800003.0
2005-06-02 16:06:00,108.435,108.435,108.404,108.415,133100000.0
2005-06-02 16:07:00,108.415,108.426,108.398,108.398,208699997.0
2005-06-02 16:08:00,108.402,108.411,108.402,108.408,147899999.0
2005-06-02 16:09:00,108.422,108.437,108.42,108.42,207000003.0
2005-06-02 16:10:00,108.423,108.443,108.415,108.436,285900002.0
2005-06-02 16:11:00,108.415,108.426,108.389,108.389,125399999.0
2005-06-02 16:12:00,108.397,108.397,108.346,108.346,113600001.0
2005-06-02 16:13:00,108.35,108.354,108.317,108.341,256199998.0
2005-06-02 16:14:00,108.34,108.34,108.269,108.269,322700001.0
2005-06-02 16:15:00,108.267,108.298,108.267,108.297,85599998.0
2005-06-02 16:16:00,108.298,108.331,108.298,108.331,325899999.0
2005-06-02 16:17:00,108.329,108.329,108.284,108.284,176199998.0
2005-06-02 16:18:00,108.279,108.279,108.267,108.267,192800005.0
2005-06-02 16:19:00,108.253,108.253,108.206,108.206,112099998.0
2005-06-02 16:20:00,108.22,108.237,108.187,108.188,294100004.0
2005-06-02 16:21:00,108.19,108.19,108.147,108.147,227200005.0
2005-06-02 16:22:00,108.143,108.189,108.143,108.188,255899994.0
2005-06-02 16:23:00,108.168,108.195,108.167,108.181,251599996.0
2005-06-02 16:24:00,108.183,108.204,108.183,108.204,220600001.0
2005-06-02 16:25:00,108.21,108.22,108.205,108.208,300100001.0
2005-06-02 16:26:00,108.205,108.238,108.205,108.22,177199999.0
2005-06-02 16:27:00,108.202,108.268,108.196,108.268,298500004.0
2005-06-02 16:28:00,108.287,108.287,108.27,108.275,159099999.0
2005-06-02 16:29:00,108.285,108.286,108.269,108.269,262900000.0
2005-06-02 16:30:00,108.28,108.289,108.245,108.264,259400000.0
2005-06-02 16:31:00,108.247,108.247,108.235,108.235,191799995.0
2005-06-02 16:32:00,108.221,108.242,108.215,108.242,256800002.0
2005-06-02 16:33:00,108.253,108.257,108.238,108.257,120700003.0
2005-06-02 16:34:00,108.243,108.257,108.225,108.247,261599994.0
2005-06-02 16:35:00,108.255,108.267,108.241,108.249,422499996.0
2005-06-02 16:36:00,108.245,108.287,108.238,108.269,313899996.0
2005-06-02 16:37:00,108.262,108.282,108.262,108.274,382000000.0
2005-06-02 16:38:00,108.288,108.299,108.264,108.299,313000010.0
2005-06-02 16:39:00,108.27,108.288,108.265,108.265,214099997.0
2005-06-02 16:40:00,108.272,108.294,108.272,108.278,86800001.0
2005-06-02 16:41:00,108.287,108.293,108.279,108.29,311799996.0
2005-06-02 16:42:00,108.293,108.321,108.289,108.308,236700000.0
2005-06-02 16:43:00,108.313,108.32,108.289,108.289,161900000.0
2005-06-02 16:44:00,108.294,108.305,108.282,108.283,184400006.0
2005-06-02 16:45:00,108.29,108.29,108.254,108.262,259800008.0
2005-06-02 16:46:00,108.255,108.255,108.222,108.223,183200002.0
2005-06-02 16:47:00,108.207,108.21,108.194,108.203,163299999.0
2005-06-02 16:48:00,108.23,108.23,108.205,108.212,389600003.0
2005-06-02 16:49:00,108.217,108.244,108.217,108.226,403299994.0
2005-06-02 16:50:00,108.231,108.247,108.216,108.222,242100005.0
2005-06-02 16:51:00,108.228,108.228,108.208,108.215,264800003.0
2005-06-02 16:52:00,108.217,108.238,108.217,108.238,49399998.0
2005-06-02 16:53:00,108.267,108.267,108.248,108.248,281500007.0
2005-06-02 16:54:00,108.267,108.278,108.25,108.255,235000002.0
2005-06-02 16:55:00,108.258,108.285,108.258,108.276,319700005.0
2005-06-02 16:56:00,108.272,108.284,108.244,108.244,306699998.0
2005-06-02 16:57:00,108.233,108.259,108.228,108.233,327999994.0
2005-06-02 16:58:00,108.213,108.233,108.191,108.215,282999998.0
2005-06-02 16:59:00,108.222,108.266,108.216,108.266,247499996.0
2005-06-02 17:00:00,108.268,108.288,108.268,108.285,335199998.0
2005-06-02 17:01:00,108.272,108.297,108.266,108.272,290599994.0
2005-06-02 17:02:00,108.279,108.28,108.258,108.258,272500005.0
2005-06-02 17:03:00,108.257,108.259,108.243,108.243,162000001.0
2005-06-02 17:04:00,108.259,108.27,108.246,108.246,291900003.0
2005-06-02 17:05:00,108.246,108.259,108.233,108.233,154200005.0
2005-06-02 17:06:00,108.235,108.241,108.212,108.212,277900004.0
2005-06-02 17:07:00,108.202,108.231,108.201,108.203,181099998.0
2005-06-02 17:08:00,108.24,108.24,108.205,108.217,109300001.0
2005-06-02 17:09:00,108.198,108.198,108.167,108.174,198499998.0
2005-06-02 17:10:00,108.186,108.207,108.183,108.195,291100001.0
2005-06-02 17:11:00,108.203,108.204,108.164,108.164,99399998.0
2005-06-02 17:12:00,108.147,108.183,108.147,108.179,225100006.0
2005-06-02 17:13:00,108.159,108.171,108.159,108.166,296600004.0
2005-06-02 17:14:00,108.178,108.219,108.178,108.217,283900006.0
2005-06-02 17:15:00,108.217,108.266,108.217,108.266,119000000.0
2005-06-02 17:16:00,108.232,108.251,108.232,108.251,171199999.0
2005-06-02 17:17:00,108.25,108.272,108.245,108.26,324800003.0
2005-06-02 17:18:00,108.239,108.258,108.239,108.246,56800001.0
2005-06-02 17:19:00,108.235,108.235,108.218,108.218,308199994.0
2005-06-02 17:20:00,108.242,108.263,108.237,108.262,236199994.0
2005-06-02 17:21:00,108.259,108.271,108.244,108.262,279800007.0
2005-06-02 17:22:00,108.22,108.262,108.21,108.255,315799993.0
2005-06-02 17:23:00,108.244,108.266,108.244,108.256,226899999.0
2005-06-02 17:24:00,108.274,108.313,108.274,108.287,116700000.0
2005-06-02 17:25:00,108.268,108.275,108.255,108.255,237600003.0
2005-06-02 17:26:00,108.283,108.285,108.26,108.267,232299996.0
2005-06-02 17:27:00,108.265,108.299,108.264,108.268,106700001.0
2005-06-02 17:28:00,108.284,108.29,108.271,108.271,228899999.0
2005-06-02 17:29:00,108.263,108.291,108.263,108.269,347400001.0
2005-06-02 17:30:00,108.258,108.282,108.253,108.266,222600001.0
2005-06-02 17:31:00,108.246,108.276,108.246,108.27,446200004.0
2005-06-02 17:32:00,108.253,108.253,108.239,108.253,291899996.0
2005-06-02 17:33:00,108.269,108.286,108.244,108.244,338900001.0
2005-06-02 17:34:00,108.245,108.256,108.227,108.242,303600004.0
2005-06-02 17:35:00,108.229,108.251,108.229,108.246,251799995.0
2005-06-02 17:36:00,108.229,108.265,108.229,108.24,240800000.0
2005-06-02 17:37:00,108.242,108.251,108.232,108.232,236200002.0
2005-06-02 17:38:00,108.225,108.254,108.211,108.219,136100002.0
2005-06-02 17:39:00,108.195,108.231,108.195,108.218,377700002.0
2005-06-02 17:40:00,108.199,108.234,108.199,108.218,183400002.0
2005-06-02 17:41:00,108.202,108.22,108.202,108.21,379700003.0
2005-06-02 17:42:00,108.228,108.25,108.228,108.25,54099998.0
2005-06-02 17:43:00,108.255,108.287,108.255,108.269,162700002.0
2005-06-02 17:44:00,108.249,108.249,108.219,108.24,247599995.0
2005-06-02 17:45:00,108.246,108.265,108.238,108.265,183400000.0
2005-06-02 17:46:00,108.245,108.27,108.245,108.261,104400000.0
2005-06-02 17:47:00,108.226,108.254,108.226,108.254,193699998.0
2005-06-02 17:48:00,108.269,108.282,108.26,108.27,345599999.0
2005-06-02 17:49:00,108.287,108.297,108.268,108.268,285400003.0
2005-06-02 17:50:00,108.274,108.312,108.268,108.268,294899997.0
2005-06-02 17:51:00,108.256,108.256,108.243,108.243,299800000.0
2005-06-02 17:52:00,108.271,108.319,108.271,108.277,87800002.0
2005-06-02 17:53:00,108.273,108.282,108.258,108.266,299899998.0
2005-06-02 17:54:00,108.272,108.293,108.272,108.293,131699998.0
2005-06-02 17:55:00,108.285,108.306,108.28,108.306,170100000.0
2005-06-02 17:56:00,108.322,108.327,108.28,108.297,319500001.0
2005-06-02 17:57:00,108.297,108.309,108.29,108.29,281199995.0
2005-06-02 17:58:00,108.285,108.285,108.277,108.282,234800000.0
2005-06-02 17:59:00,108.318,108.319,108.286,108.292,243800001.0
2005-06-02 18:00:00,108.313,108.324,108.285,108.301,264100008.0
2005-06-02 18:01:00,108.33,108.34,108.32,108.34,1852600011.0
2005-06-02 18:02:00,108.33,108.35,108.33,108.33,1852600011.0
2005-06-02 18:03:00,108.32,108.33,108.32,108.33,1852600011.0
2005-06-02 18:04:00,108.32,108.32,108.3,108.32,1852600011.0
2005-06-02 18:05:00,108.3,108.33,108.3,108.33,1852600011.0
2005-06-02 18:06:00,108.32,108.32,108.3,108.3,1852600011.0
2005-06-02 18:07:00,108.32,108.32,108.3,108.3,1852600011.0
2005-06-02 18:08:00,108.32,108.32,108.3,108.3,1852600011.0
2005-06-02 18:09:00,108.3,108.33,108.3,108.33,1852600011.0
2005-06-02 18:10:00,108.32,108.32,108.32,108.32,1852600011.0
2005-06-02 18:11:00,108.326,108.335,108.302,108.325,1852600011.0
2005-06-02 18:12:00,108.309,108.337,108.284,108.287,1855999993.0
2005-06-02 18:13:00,108.33,108.33,108.32,108.32,2138399989.0
2005-06-02 18:14:00,108.3,108.3,108.3,108.3,2138399989.0
2005-06-02 18:15:00,108.32,108.34,108.32,108.33,2138399989.0
2005-06-02 18:16:00,108.34,108.34,108.33,108.34,2138399989.0
2005-06-02 18:17:00,108.356,108.366,108.326,108.338,2138399989.0
2005-06-02 18:18:00,108.34,108.35,108.34,108.35,1692099990.0
2005-06-02 18:19:00,108.36,108.36,108.34,108.35,1692099990.0
2005-06-02 18:20:00,108.34,108.35,108.34,108.35,1692099990.0
2005-06-02 18:21:00,108.34,108.35,108.34,108.34,1692099990.0
2005-06-02 18:22:00,108.32,108.32,108.3,108.3,1692099990.0
2005-06-02 18:23:00,108.32,108.32,108.3,108.3,1692099990.0
2005-06-02 18:24:00,108.32,108.32,108.32,108.32,1692099990.0
2005-06-02 18:25:00,108.3,108.32,108.3,108.3,1692099990.0
2005-06-02 18:26:00,108.32,108.32,108.32,108.32,1692099990.0
2005-06-02 18:27:00,108.308,108.339,108.295,108.315,1692099990.0
2005-06-02 18:28:00,108.3,108.33,108.3,108.33,1777999997.0
2005-06-02 18:29:00,108.32,108.34,108.32,108.33,1777999997.0
2005-06-02 18:30:00,108.337,108.354,108.314,108.314,1777999997.0
2005-06-02 18:32:00,108.32,108.32,108.3,108.32,1863099996.0
2005-06-02 18:33:00,108.3,108.33,108.3,108.33,1863099996.0
2005-06-02 18:34:00,108.34,108.35,108.34,108.35,1863099996.0
2005-06-02 18:35:00,108.33,108.34,108.33,108.34,1863099996.0
2005-06-02 18:36:00,108.324,108.347,108.293,108.331,1863099996.0
2005-06-02 18:37:00,108.31,108.363,108.309,108.361,1238899999.0
2005-06-02 18:38:00,108.338,108.37,108.316,108.331,1134099998.0
2005-06-02 18:39:00,108.345,108.373,108.339,108.339,537600001.0
2005-06-02 18:40:00,108.352,108.369,108.316,108.345,1609000006.0
2005-06-02 18:41:00,108.343,108.351,108.328,108.339,1572200001.0
2005-06-02 18:42:00,108.334,108.348,108.312,108.335,2111399995.0
2005-06-02 18:43:00,108.33,108.351,108.311,108.318,969300009.0
2005-06-02 18:44:00,108.303,108.313,108.299,108.299,840700007.0
2005-06-02 18:45:00,108.333,108.34,108.302,108.302,1451100006.0
2005-06-02 18:46:00,108.333,108.335,108.286,108.3,1357700002.0
2005-06-02 18:47:00,108.303,108.308,108.288,108.297,700399996.0
2005-06-02 18:48:00,108.306,108.325,108.296,108.296,590699999.0
2005-06-02 18:49:00,108.291,108.336,108.291,108.31,1360600001.0
2005-06-02 18:50:00,108.302,108.312,108.284,108.299,1539499999.0
2005-06-02 18:51:00,108.283,108.325,108.283,108.321,2107700024.0
2005-06-02 18:52:00,108.303,108.324,108.289,108.301,1854200003.0
2005-06-02 18:53:00,108.3,108.335,108.3,108.309,1451399998.0
2005-06-02 18:54:00,108.31,108.329,108.291,108.312,1738099981.0
2005-06-02 18:55:00,108.295,108.34,108.295,108.328,1381900012.0
2005-06-02 18:56:00,108.283,108.329,108.279,108.308,362800000.0
2005-06-02 18:57:00,108.294,108.329,108.27,108.329,945500001.0
2005-06-02 18:58:00,108.294,108.33,108.28,108.326,1563200015.0
2005-06-02 18:59:00,108.28,108.304,108.28,108.285,2080900009.0
2005-06-02 19:00:00,108.289,108.321,108.289,108.305,806299999.0
2005-06-02 19:01:00,108.292,108.292,108.279,108.284,694900008.0
2005-06-02 19:02:00,108.304,108.327,108.277,108.29,729899999.0
2005-06-02 19:03:00,108.307,108.309,108.269,108.288,1664400003.0
2005-06-02 19:04:00,108.307,108.344,108.276,108.3,1078899998.0
2005-06-02 19:05:00,108.301,108.311,108.301,108.305,699100011.0
2005-06-02 19:06:00,108.325,108.335,108.304,108.314,1071999997.0
2005-06-02 19:07:00,108.311,108.345,108.301,108.307,2043200012.0
2005-06-02 19:08:00,108.303,108.33,108.301,108.302,1431400000.0
2005-06-02 19:09:00,108.302,108.341,108.302,108.327,384200007.0
2005-06-02 19:10:00,108.305,108.334,108.29,108.303,777799999.0
2005-06-02 19:11:00,108.294,108.322,108.276,108.309,628600001.0
2005-06-02 19:12:00,108.286,108.324,108.286,108.304,1193799993.0
2005-06-02 19:13:00,108.305,108.344,108.305,108.317,807899995.0
2005-06-02 19:14:00,108.32,108.336,108.318,108.318,948600008.0
2005-06-02 19:15:00,108.323,108.36,108.323,108.347,1862100013.0
2005-06-02 19:16:00,108.356,108.386,108.342,108.342,880099993.0
2005-06-02 19:17:00,108.342,108.359,108.337,108.351,1191100003.0
2005-06-02 19:18:00,108.364,108.38,108.334,108.347,786699998.0
2005-06-02 19:19:00,108.354,108.36,108.325,108.325,1634700001.0
2005-06-02 19:20:00,108.323,108.36,108.321,108.321,1061199997.0
2005-06-02 19:21:00,108.333,108.362,108.328,108.362,1218700000.0
2005-06-02 19:22:00,108.365,108.365,108.321,108.329,931799988.0
2005-06-02 19:23:00,108.33,108.34,108.33,108.34,1263300001.0
2005-06-02 19:24:00,108.328,108.353,108.309,108.334,1263300001.0
2005-06-02 19:25:00,108.328,108.343,108.312,108.322,1343299996.0
2005-06-02 19:27:00,108.305,108.339,108.301,108.309,1735399999.0
2005-06-02 19:28:00,108.309,108.327,108.285,108.285,1169699991.0
2005-06-02 19:29:00,108.276,108.314,108.263,108.304,822699996.0
2005-06-02 19:30:00,108.309,108.315,108.275,108.303,975900003.0
2005-06-02 19:31:00,108.3,108.34,108.3,108.315,1480400014.0
2005-06-02 19:32:00,108.31,108.34,108.309,108.309,1629099996.0
2005-06-02 19:33:00,108.308,108.333,108.289,108.299,1157600005.0
2005-06-02 19:34:00,108.324,108.329,108.298,108.305,1112900006.0
2005-06-02 19:35:00,108.295,108.297,108.29,108.295,1106899990.0
2005-06-02 19:36:00,108.282,108.317,108.272,108.29,412600003.0
2005-06-02 19:37:00,108.287,108.301,108.276,108.281,227499998.0
2005-06-02 19:38:00,108.308,108.308,108.254,108.262,1076700006.0
2005-06-02 19:39:00,108.27,108.28,108.258,108.267,1193400002.0
2005-06-02 19:40:00,108.283,108.299,108.26,108.28,1069399998.0
2005-06-02 19:41:00,108.27,108.306,108.25,108.285,1271000008.0
2005-06-02 19:42:00,108.297,108.318,108.266,108.312,908099991.0
2005-06-02 19:43:00,108.28,108.303,108.251,108.273,481800003.0
2005-06-02 19:44:00,108.272,108.299,108.271,108.285,1116500003.0
2005-06-02 19:45:00,108.273,108.305,108.257,108.295,475600002.0
2005-06-02 19:46:00,108.292,108.295,108.249,108.264,1106600004.0
2005-06-02 19:47:00,108.278,108.292,108.218,108.257,699800004.0
2005-06-02 19:48:00,108.254,108.301,108.252,108.27,1631600004.0
2005-06-02 19:49:00,108.266,108.299,108.253,108.264,675999995.0
2005-06-02 19:50:00,108.265,108.265,108.252,108.256,933299993.0
2005-06-02 19:51:00,108.257,108.298,108.251,108.277,844700000.0
2005-06-02 19:52:00,108.271,108.297,108.23,108.26,682099995.0
2005-06-02 19:53:00,108.264,108.285,108.24,108.24,935200008.0
2005-06-02 19:54:00,108.241,108.314,108.241,108.28,1799699997.0
2005-06-02 19:55:00,108.278,108.313,108.264,108.287,873999990.0
2005-06-02 19:56:00,108.286,108.306,108.272,108.272,570899999.0
2005-06-02 19:57:00,108.27,108.299,108.269,108.269,565199997.0
2005-06-02 19:58:00,108.25,108.298,108.25,108.279,1455199994.0
2005-06-02 19:59:00,108.285,108.303,108.248,108.273,1096000005.0
2005-06-02 20:00:00,108.287,108.3,108.259,108.275,436700006.0
2005-06-02 20:01:00,108.281,108.308,108.274,108.279,587800008.0
2005-06-02 20:02:00,108.273,108.306,108.266,108.277,1559499994.0
2005-06-02 20:03:00,108.287,108.31,108.279,108.279,721299993.0
2005-06-02 20:04:00,108.273,108.296,108.252,108.291,830600000.0
2005-06-02 20:05:00,108.272,108.289,108.251,108.284,1055299999.0
2005-06-02 20:06:00,108.276,108.297,108.242,108.265,1799300009.0
2005-06-02 20:07:00,108.248,108.278,108.237,108.256,688399997.0
2005-06-02 20:08:00,108.251,108.286,108.236,108.257,955899993.0
2005-06-02 20:09:00,108.261,108.277,108.244,108.244,1223500006.0
2005-06-02 20:10:00,108.283,108.289,108.24,108.278,806000000.0
2005-06-02 20:11:00,108.285,108.285,108.255,108.267,1435600002.0
2005-06-02 20:12:00,108.25,108.25,108.22,108.22,901600008.0
2005-06-02 20:13:00,108.238,108.245,108.213,108.232,901600008.0
2005-06-02 20:14:00,108.208,108.218,108.205,108.208,1458100000.0
2005-06-02 20:15:00,108.207,108.231,108.201,108.21,1594300004.0
2005-06-02 20:16:00,108.192,108.237,108.184,108.197,1046000001.0
2005-06-02 20:17:00,108.213,108.22,108.187,108.187,699100009.0
2005-06-02 20:18:00,108.192,108.213,108.175,108.175,157499997.0
2005-06-02 20:19:00,108.175,108.19,108.17,108.17,943599995.0
2005-06-02 20:20:00,108.187,108.206,108.157,108.166,991399994.0
2005-06-02 20:21:00,108.167,108.188,108.145,108.145,1326799996.0
2005-06-02 20:22:00,108.138,108.161,108.122,108.138,1257500007.0
2005-06-02 20:23:00,108.14,108.157,108.133,108.133,803699994.0
2005-06-02 20:24:00,108.131,108.177,108.131,108.155,668500003.0
2005-06-02 20:25:00,108.178,108.201,108.17,108.188,854500006.0
2005-06-02 20:26:00,108.176,108.195,108.169,108.178,881799999.0
2005-06-02 20:27:00,108.173,108.176,108.15,108.156,1041400010.0
2005-06-02 20:29:00,108.16,108.16,108.15,108.15,787000002.0
2005-06-02 20:31:00,108.16,108.16,108.15,108.15,787000002.0
2005-06-02 20:32:00,108.16,108.17,108.16,108.17,787000002.0
2005-06-02 20:33:00,108.175,108.189,108.143,108.157,787000002.0
2005-06-02 20:34:00,108.154,108.184,108.138,108.159,575000004.0
2005-06-02 20:35:00,108.177,108.199,108.156,108.168,496800000.0
2005-06-02 20:36:00,108.164,108.189,108.16,108.169,360900012.0
2005-06-02 20:37:00,108.167,108.177,108.15,108.173,460999999.0
2005-06-02 20:38:00,108.154,108.171,108.121,108.17,1211300009.0
2005-06-02 20:39:00,108.138,108.176,108.118,108.137,1223900005.0
2005-06-02 20:40:00,108.14,108.15,108.14,108.15,1079900000.0
2005-06-02 20:41:00,108.139,108.169,108.129,108.137,1079900000.0
2005-06-02 20:42:00,108.134,108.186,108.134,108.153,1009699995.0
2005-06-02 20:43:00,108.154,108.217,108.154,108.17,1843300000.0
2005-06-02 20:44:00,108.165,108.206,108.148,108.175,1371000004.0
2005-06-02 20:45:00,108.175,108.188,108.161,108.178,1251000007.0
2005-06-02 20:46:00,108.2,108.205,108.174,108.195,1473900012.0
2005-06-02 20:47:00,108.185,108.201,108.177,108.195,1806600003.0
2005-06-02 20:48:00,108.197,108.208,108.185,108.197,1228300006.0
2005-06-02 20:49:00,108.177,108.181,108.157,108.17,1353899994.0
2005-06-02 20:50:00,108.187,108.207,108.164,108.18,1559200015.0
2005-06-02 20:51:00,108.178,108.198,108.161,108.169,700500003.0
2005-06-02 20:52:00,108.16,108.184,108.156,108.165,112600002.0
2005-06-02 20:53:00,108.163,108.178,108.138,108.139,1235299998.0
2005-06-02 20:54:00,108.135,108.161,108.131,108.139,711899995.0
2005-06-02 20:55:00,108.13,108.159,108.121,108.148,2121000017.0
2005-06-02 20:56:00,108.127,108.157,108.117,108.126,568599999.0
2005-06-02 20:57:00,108.133,108.166,108.113,108.152,1473500000.0
2005-06-02 20:58:00,108.13,108.15,108.13,108.15,2042900004.0
2005-06-02 20:59:00,108.14,108.14,108.12,108.13,2042900004.0
2005-06-02 21:00:00,108.125,108.168,108.125,108.168,2042900004.0
2005-06-02 21:01:00,108.169,108.199,108.164,108.164,917599998.0
2005-06-02 21:02:00,108.162,108.201,108.146,108.152,747200001.0
2005-06-02 21:03:00,108.166,108.176,108.137,108.137,1414300008.0
2005-06-02 21:04:00,108.145,108.173,108.145,108.157,401499996.0
2005-06-02 21:05:00,108.159,108.189,108.151,108.167,646200000.0
2005-06-02 21:06:00,108.151,108.156,108.148,108.15,869399999.0
2005-06-02 21:07:00,108.169,108.186,108.135,108.157,1479900010.0
2005-06-02 21:08:00,108.154,108.198,108.137,108.183,743100001.0
2005-06-02 21:09:00,108.151,108.227,108.151,108.225,341399999.0
2005-06-02 21:10:00,108.232,108.293,108.232,108.285,413199997.0
2005-06-02 21:11:00,108.296,108.299,108.279,108.279,226299999.0
2005-06-02 21:12:00,108.269,108.288,108.254,108.258,510400004.0
2005-06-02 21:13:00,108.249,108.278,108.245,108.245,863199985.0
2005-06-02 21:14:00,108.272,108.284,108.248,108.253,1615399993.0
2005-06-02 21:15:00,108.255,108.288,108.255,108.255,1416400014.0
2005-06-02 21:16:00,108.265,108.283,108.257,108.283,1045799999.0
2005-06-02 21:17:00,108.291,108.302,108.249,108.253,1617399997.0
2005-06-02 21:18:00,108.258,108.283,108.241,108.274,1015399998.0
2005-06-02 21:19:00,108.248,108.26,108.233,108.252,1509800009.0
2005-06-02 21:20:00,108.257,108.276,108.251,108.274,1107299991.0
2005-06-02 21:21:00,108.272,108.287,108.236,108.25,1180799987.0
2005-06-02 21:22:00,108.252,108.269,108.232,108.237,1788300001.0
2005-06-02 21:23:00,108.238,108.272,108.238,108.248,988400010.0
2005-06-02 21:24:00,108.244,108.273,108.235,108.26,1688699997.0
2005-06-02 21:25:00,108.26,108.287,108.251,108.27,1414599983.0
2005-06-02 21:26:00,108.25,108.26,108.241,108.25,1074299995.0
2005-06-02 21:27:00,108.253,108.269,108.246,108.269,753000008.0
2005-06-02 21:28:00,108.274,108.282,108.248,108.269,308300000.0
2005-06-02 21:29:00,108.26,108.26,108.239,108.239,841000001.0
2005-06-02 21:30:00,108.245,108.276,108.245,108.252,859900008.0
2005-06-02 21:31:00,108.281,108.286,108.244,108.244,162300002.0
2005-06-02 21:32:00,108.239,108.287,108.239,108.265,1011700003.0
2005-06-02 21:33:00,108.256,108.288,108.249,108.249,564500006.0
2005-06-02 21:34:00,108.244,108.26,108.239,108.243,403900005.0
2005-06-02 21:35:00,108.255,108.263,108.237,108.257,416200004.0
2005-06-02 21:36:00,108.237,108.259,108.237,108.239,609199997.0
2005-06-02 21:37:00,108.26,108.27,108.24,108.245,228999998.0
2005-06-02 21:38:00,108.24,108.258,108.233,108.242,281400000.0
2005-06-02 21:39:00,108.268,108.277,108.237,108.245,503499993.0
2005-06-02 21:40:00,108.258,108.286,108.243,108.255,608200012.0
2005-06-02 21:41:00,108.242,108.28,108.242,108.259,716299999.0
2005-06-02 21:42:00,108.26,108.272,108.232,108.245,1181599998.0
2005-06-02 21:43:00,108.249,108.277,108.234,108.269,495499995.0
2005-06-02 21:44:00,108.269,108.271,108.24,108.24,1023800010.0
2005-06-02 21:45:00,108.233,108.237,108.219,108.235,496100002.0
2005-06-02 21:46:00,108.21,108.218,108.207,108.215,826200000.0
2005-06-02 21:47:00,108.23,108.247,108.213,108.232,533599995.0
2005-06-02 21:48:00,108.22,108.257,108.214,108.227,1004999996.0
2005-06-02 21:49:00,108.222,108.258,108.222,108.246,608500003.0
2005-06-02 21:50:00,108.255,108.267,108.239,108.239,298700001.0
2005-06-02 21:51:00,108.276,108.286,108.247,108.281,448999998.0
2005-06-02 21:52:00,108.28,108.284,108.258,108.262,302799994.0
2005-06-02 21:53:00,108.249,108.287,108.249,108.282,381000005.0
2005-06-02 21:54:00,108.254,108.276,108.226,108.27,911799990.0
2005-06-02 21:55:00,108.258,108.274,108.253,108.257,220899999.0
2005-06-02 21:56:00,108.249,108.28,108.249,108.255,549799997.0
2005-06-02 21:57:00,108.245,108.245,108.237,108.237,239300003.0
2005-06-02 21:58:00,108.223,108.252,108.219,108.231,250400003.0
2005-06-02 21:59:00,108.227,108.249,108.223,108.23,457499997.0
2005-06-02 22:00:00,108.232,108.266,108.225,108.25,1313500012.0
2005-06-02 22:01:00,108.252,108.275,108.242,108.273,1463000002.0
2005-06-02 22:02:00,108.244,108.274,108.229,108.247,626699996.0
2005-06-02 22:03:00,108.265,108.274,108.229,108.239,296699996.0
2005-06-02 22:04:00,108.245,108.281,108.229,108.275,659299993.0
2005-06-02 22:05:00,108.243,108.256,108.221,108.224,378500003.0
2005-06-02 22:06:00,108.252,108.271,108.23,108.233,531499993.0
2005-06-02 22:07:00,108.232,108.241,108.218,108.226,391899996.0
2005-06-02 22:08:00,108.218,108.261,108.218,108.238,448500002.0
2005-06-02 22:09:00,108.224,108.235,108.217,108.235,210099999.0
2005-06-02 22:10:00,108.25,108.255,108.22,108.233,416499995.0
2005-06-02 22:11:00,108.23,108.252,108.221,108.225,587500008.0
2005-06-02 22:12:00,108.245,108.26,108.23,108.26,177899996.0
2005-06-02 22:13:00,108.245,108.245,108.215,108.215,424300000.0
2005-06-02 22:14:00,108.233,108.234,108.198,108.213,252800005.0
2005-06-02 22:15:00,108.225,108.227,108.203,108.214,222799994.0
2005-06-02 22:16:00,108.217,108.233,108.209,108.21,534500001.0
2005-06-02 22:17:00,108.21,108.237,108.197,108.197,173300001.0
2005-06-02 22:18:00,108.215,108.22,108.196,108.211,433399997.0
2005-06-02 22:19:00,108.212,108.243,108.212,108.237,197700000.0
2005-06-02 22:20:00,108.215,108.234,108.215,108.218,190599996.0
2005-06-02 22:21:00,108.218,108.23,108.206,108.226,130500002.0
2005-06-02 22:22:00,108.232,108.241,108.213,108.214,255200001.0
2005-06-02 22:23:00,108.214,108.226,108.214,108.216,164600002.0
2005-06-02 22:24:00,108.211,108.237,108.201,108.225,398799999.0
2005-06-02 22:25:00,108.242,108.271,108.216,108.216,301200006.0
2005-06-02 22:26:00,108.217,108.23,108.191,108.207,420100003.0
2005-06-02 22:27:00,108.213,108.246,108.211,108.211,732699990.0
2005-06-02 22:28:00,108.236,108.247,108.199,108.202,161700001.0
2005-06-02 22:29:00,108.205,108.236,108.205,108.21,312000001.0
2005-06-02 22:30:00,108.215,108.239,108.215,108.22,289799995.0
2005-06-02 22:31:00,108.223,108.224,108.203,108.214,180300001.0
2005-06-02 22:32:00,108.217,108.249,108.208,108.247,445100001.0
2005-06-02 22:33:00,108.247,108.247,108.207,108.229,738400004.0
2005-06-02 22:34:00,108.247,108.26,108.239,108.243,1038200012.0
2005-06-02 22:35:00,108.242,108.264,108.242,108.259,281699993.0
2005-06-02 22:36:00,108.262,108.282,108.257,108.262,662300004.0
2005-06-02 22:37:00,108.265,108.276,108.247,108.247,268600000.0
2005-06-02 22:38:00,108.243,108.259,108.241,108.248,331599999.0
2005-06-02 22:39:00,108.243,108.276,108.243,108.253,269799994.0
2005-06-02 22:40:00,108.27,108.281,108.249,108.253,547999989.0
2005-06-02 22:41:00,108.282,108.283,108.254,108.276,314199996.0
2005-06-02 22:42:00,108.284,108.288,108.257,108.264,165100002.0
2005-06-02 22:43:00,108.244,108.271,108.244,108.252,413000003.0
2005-06-02 22:44:00,108.255,108.276,108.255,108.27,111799999.0
2005-06-02 22:45:00,108.272,108.282,108.258,108.266,380600004.0
2005-06-02 22:46:00,108.263,108.278,108.228,108.235,481700001.0
2005-06-02 22:47:00,108.242,108.261,108.223,108.223,404900002.0
2005-06-02 22:48:00,108.223,108.266,108.21,108.21,408599997.0
2005-06-02 22:49:00,108.217,108.226,108.196,108.207,187799997.0
2005-06-02 22:50:00,108.205,108.214,108.201,108.201,488400001.0
2005-06-02 22:51:00,108.217,108.253,108.217,108.235,444500006.0
2005-06-02 22:52:00,108.267,108.278,108.237,108.244,232800004.0
2005-06-02 22:53:00,108.26,108.278,108.248,108.252,460299996.0
2005-06-02 22:54:00,108.248,108.266,108.237,108.247,285599999.0
2005-06-02 22:55:00,108.245,108.273,108.229,108.273,327700000.0
2005-06-02 22:56:00,108.265,108.286,108.26,108.267,298200001.0
2005-06-02 22:57:00,108.27,108.298,108.246,108.255,399599996.0
2005-06-02 22:58:00,108.25,108.282,108.25,108.273,200100003.0
2005-06-02 22:59:00,108.265,108.281,108.247,108.27,432000005.0
2005-06-02 23:00:00,108.292,108.301,108.272,108.282,305799995.0
2005-06-02 23:01:00,108.273,108.291,108.265,108.291,179099998.0
2005-06-02 23:02:00,108.293,108.294,108.267,108.286,229899998.0
2005-06-02 23:03:00,108.28,108.28,108.267,108.275,189600000.0
2005-06-02 23:04:00,108.278,108.29,108.267,108.273,207899995.0
2005-06-02 23:05:00,108.281,108.291,108.267,108.275,283899999.0
2005-06-02 23:06:00,108.277,108.291,108.257,108.265,209600004.0
2005-06-02 23:07:00,108.268,108.299,108.268,108.29,191099998.0
2005-06-02 23:08:00,108.28,108.294,108.27,108.287,266600000.0
2005-06-02 23:09:00,108.278,108.295,108.27,108.273,369700005.0
2005-06-02 23:10:00,108.271,108.3,108.271,108.3,311000000.0
2005-06-02 23:11:00,108.302,108.31,108.277,108.289,179600007.0
2005-06-02 23:12:00,108.291,108.305,108.279,108.305,137199999.0
2005-06-02 23:13:00,108.285,108.307,108.266,108.273,213699999.0
2005-06-02 23:14:00,108.265,108.281,108.234,108.234,298799993.0
2005-06-02 23:15:00,108.242,108.272,108.235,108.254,209800001.0
2005-06-02 23:16:00,108.249,108.268,108.249,108.252,290600004.0
2005-06-02 23:17:00,108.247,108.277,108.247,108.266,197400001.0
2005-06-02 23:18:00,108.257,108.281,108.243,108.265,259699998.0
2005-06-02 23:19:00,108.25,108.274,108.25,108.259,128500003.0
2005-06-02 23:20:00,108.257,108.265,108.234,108.24,250400003.0
2005-06-02 23:21:00,108.24,108.265,108.24,108.253,296099996.0
2005-06-02 23:22:00,108.261,108.275,108.242,108.263,234400001.0
2005-06-02 23:23:00,108.268,108.295,108.255,108.273,297400000.0
2005-06-02 23:24:00,108.27,108.294,108.255,108.277,270900002.0
2005-06-02 23:25:00,108.285,108.298,108.256,108.298,401399996.0
2005-06-02 23:26:00,108.29,108.29,108.258,108.274,338899999.0
2005-06-02 23:27:00,108.259,108.259,108.242,108.255,387700009.0
2005-06-02 23:28:00,108.268,108.304,108.26,108.267,228699997.0
2005-06-02 23:29:00,108.278,108.279,108.241,108.262,401699996.0
2005-06-02 23:30:00,108.295,108.295,108.255,108.262,280700009.0
2005-06-02 23:31:00,108.272,108.275,108.239,108.251,240000000.0
2005-06-02 23:32:00,108.262,108.275,108.239,108.244,225799995.0
2005-06-02 23:33:00,108.238,108.257,108.22,108.236,449300006.0
2005-06-02 23:34:00,108.212,108.217,108.207,108.217,114900000.0
2005-06-02 23:35:00,108.23,108.253,108.228,108.24,173700001.0
2005-06-02 23:36:00,108.211,108.219,108.207,108.219,247800000.0
2005-06-02 23:37:00,108.23,108.243,108.224,108.233,223600004.0
2005-06-02 23:38:00,108.255,108.268,108.235,108.26,291699997.0
2005-06-02 23:39:00,108.234,108.267,108.234,108.266,135999999.0
2005-06-02 23:40:00,108.25,108.261,108.232,108.255,350600000.0
2005-06-02 23:41:00,108.253,108.276,108.249,108.276,169300001.0
2005-06-02 23:42:00,108.257,108.268,108.237,108.255,272999995.0
2005-06-02 23:43:00,108.254,108.276,108.242,108.276,166999997.0
2005-06-02 23:44:00,108.232,108.265,108.232,108.258,109700000.0
2005-06-02 23:45:00,108.23,108.252,108.225,108.225,191999995.0
2005-06-02 23:46:00,108.223,108.238,108.218,108.231,70900000.0
2005-06-02 23:47:00,108.218,108.225,108.218,108.225,105900003.0
2005-06-02 23:48:00,108.245,108.268,108.229,108.242,240199996.0
2005-06-02 23:49:00,108.238,108.25,108.225,108.232,371300000.0
2005-06-02 23:50:00,108.242,108.25,108.229,108.242,366800000.0
2005-06-02 23:51:00,108.235,108.277,108.235,108.249,342400003.0
2005-06-02 23:52:00,108.232,108.237,108.224,108.231,375100001.0
2005-06-02 23:53:00,108.232,108.239,108.222,108.234,206600001.0
2005-06-02 23:54:00,108.228,108.255,108.22,108.236,272999998.0
2005-06-02 23:55:00,108.222,108.245,108.222,108.241,92700000.0
2005-06-02 23:56:00,108.223,108.242,108.214,108.231,229600000.0
2005-06-02 23:57:00,108.21,108.218,108.21,108.21,272999998.0
2005-06-02 23:58:00,108.212,108.243,108.211,108.214,211700001.0
2005-06-02 23:59:00,108.223,108.255,108.223,108.229,265700002.0
2005-06-03 00:00:00,108.239,108.287,108.239,108.286,262799999.0
2005-06-03 00:01:00,108.27,108.283,108.246,108.283,323599994.0
2005-06-03 00:02:00,108.237,108.254,108.231,108.231,176200004.0
2005-06-03 00:03:00,108.22,108.247,108.216,108.234,253300006.0
2005-06-03 00:04:00,108.225,108.255,108.225,108.243,343300001.0
2005-06-03 00:05:00,108.247,108.261,108.227,108.242,118199999.0
2005-06-03 00:06:00,108.238,108.263,108.23,108.245,250600000.0
2005-06-03 00:07:00,108.222,108.233,108.207,108.207,22900000.0
2005-06-03 00:08:00,108.21,108.234,108.204,108.204,240499999.0
2005-06-03 00:09:00,108.194,108.224,108.194,108.214,335500000.0
2005-06-03 00:10:00,108.215,108.226,108.201,108.226,222500002.0
2005-06-03 00:11:00,108.215,108.234,108.206,108.215,418600010.0
2005-06-03 00:12:00,108.246,108.256,108.223,108.242,243200002.0
2005-06-03 00:13:00,108.223,108.232,108.214,108.22,279300001.0
2005-06-03 00:14:00,108.215,108.225,108.188,108.19,242200000.0
2005-06-03 00:15:00,108.2,108.218,108.191,108.218,209000005.0
2005-06-03 00:16:00,108.192,108.193,108.182,108.182,220299995.0
2005-06-03 00:17:00,108.183,108.214,108.183,108.185,281800003.0
2005-06-03 00:18:00,108.228,108.228,108.188,108.191,305700003.0
2005-06-03 00:19:00,108.195,108.224,108.195,108.196,339100001.0
2005-06-03 00:20:00,108.21,108.237,108.204,108.221,205500001.0
2005-06-03 00:21:00,108.22,108.262,108.22,108.231,199000000.0
2005-06-03 00:22:00,108.241,108.274,108.235,108.273,283600000.0
2005-06-03 00:23:00,108.27,108.274,108.237,108.262,266399994.0
2005-06-03 00:24:00,108.218,108.232,108.217,108.229,152600000.0
2005-06-03 00:25:00,108.227,108.281,108.227,108.273,432899993.0
2005-06-03 00:26:00,108.26,108.294,108.257,108.29,284900003.0
2005-06-03 00:27:00,108.245,108.245,108.235,108.235,115000000.0
2005-06-03 00:28:00,108.296,108.296,108.256,108.256,179600002.0
2005-06-03 00:29:00,108.297,108.297,108.257,108.269,177699996.0
2005-06-03 00:30:00,108.265,108.289,108.249,108.288,110100001.0
2005-06-03 00:31:00,108.288,108.288,108.256,108.26,194300000.0
2005-06-03 00:32:00,108.25,108.268,108.242,108.247,118300002.0
2005-06-03 00:33:00,108.275,108.275,108.257,108.26,200200001.0
2005-06-03 00:34:00,108.245,108.268,108.245,108.248,109000001.0
2005-06-03 00:35:00,108.248,108.267,108.227,108.229,361800001.0
2005-06-03 00:36:00,108.222,108.262,108.222,108.241,191599999.0
2005-06-03 00:37:00,108.22,108.23,108.208,108.226,300800000.0
2005-06-03 00:38:00,108.242,108.25,108.225,108.227,112499998.0
2005-06-03 00:39:00,108.243,108.256,108.227,108.256,214199999.0
2005-06-03 00:40:00,108.262,108.27,108.212,108.222,200099999.0
2005-06-03 00:41:00,108.222,108.25,108.221,108.241,253499997.0
2005-06-03 00:42:00,108.228,108.253,108.19,108.19,282899997.0
2005-06-03 00:43:00,108.194,108.213,108.152,108.152,354400001.0
2005-06-03 00:44:00,108.16,108.195,108.16,108.193,351200002.0
2005-06-03 00:45:00,108.167,108.172,108.162,108.169,247699998.0
2005-06-03 00:46:00,108.2,108.219,108.195,108.21,218399997.0
2005-06-03 00:47:00,108.195,108.216,108.195,108.216,67699999.0
2005-06-03 00:48:00,108.223,108.252,108.215,108.231,261000003.0
2005-06-03 00:49:00,108.229,108.252,108.219,108.224,224699999.0
2005-06-03 00:50:00,108.235,108.245,108.213,108.242,377300007.0
2005-06-03 00:51:00,108.22,108.245,108.22,108.222,193400000.0
2005-06-03 00:52:00,108.232,108.26,108.228,108.239,345400003.0
2005-06-03 00:53:00,108.218,108.247,108.215,108.24,269300005.0
2005-06-03 00:54:00,108.223,108.244,108.214,108.221,283100001.0
2005-06-03 00:55:00,108.235,108.257,108.216,108.249,119100000.0
2005-06-03 00:56:00,108.21,108.215,108.208,108.208,339000002.0
2005-06-03 00:57:00,108.218,108.254,108.218,108.243,257299996.0
2005-06-03 00:58:00,108.256,108.258,108.239,108.252,205600001.0
2005-06-03 00:59:00,108.245,108.245,108.209,108.222,203300001.0
2005-06-03 01:00:00,108.208,108.234,108.208,108.222,388600001.0
2005-06-03 01:01:00,108.22,108.236,108.21,108.21,255899997.0
2005-06-03 01:02:00,108.2,108.217,108.192,108.198,461200001.0
2005-06-03 01:03:00,108.199,108.204,108.185,108.201,379200007.0
2005-06-03 01:04:00,108.203,108.228,108.197,108.213,209300001.0
2005-06-03 01:05:00,108.228,108.276,108.228,108.269,229400000.0
2005-06-03 01:06:00,108.272,108.272,108.253,108.262,120800004.0
2005-06-03 01:07:00,108.238,108.268,108.238,108.253,269700000.0
2005-06-03 01:08:00,108.259,108.269,108.232,108.269,429099988.0
2005-06-03 01:09:00,108.258,108.282,108.243,108.282,138799999.0
2005-06-03 01:10:00,108.292,108.298,108.237,108.237,351799994.0
2005-06-03 01:11:00,108.24,108.263,108.24,108.247,165300003.0
2005-06-03 01:12:00,108.238,108.268,108.238,108.261,311499996.0
2005-06-03 01:13:00,108.243,108.283,108.243,108.278,236400004.0
2005-06-03 01:14:00,108.267,108.267,108.229,108.229,90299999.0
2005-06-03 01:15:00,108.281,108.281,108.226,108.226,203900005.0
2005-06-03 01:16:00,108.228,108.24,108.215,108.226,164200002.0
2005-06-03 01:17:00,108.228,108.252,108.215,108.252,299800004.0
2005-06-03 01:18:00,108.258,108.259,108.225,108.239,183800003.0
2005-06-03 01:19:00,108.205,108.235,108.205,108.231,237199998.0
2005-06-03 01:20:00,108.242,108.248,108.228,108.233,334600000.0
2005-06-03 01:21:00,108.228,108.235,108.214,108.218,286300003.0
2005-06-03 01:22:00,108.231,108.246,108.221,108.23,281199994.0
2005-06-03 01:23:00,108.236,108.251,108.236,108.238,188799998.0
2005-06-03 01:24:00,108.272,108.28,108.229,108.229,272399999.0
2005-06-03 01:25:00,108.238,108.286,108.234,108.286,311300001.0
2005-06-03 01:26:00,108.288,108.289,108.256,108.265,290099996.0
2005-06-03 01:27:00,108.247,108.276,108.247,108.276,106800000.0
2005-06-03 01:28:00,108.227,108.235,108.227,108.233,226299994.0
2005-06-03 01:29:00,108.231,108.266,108.228,108.266,91200000.0
2005-06-03 01:30:00,108.245,108.256,108.224,108.237,289600001.0
2005-06-03 01:31:00,108.228,108.248,108.228,108.241,118299998.0
2005-06-03 01:32:00,108.239,108.26,108.239,108.242,348099999.0
2005-06-03 01:33:00,108.253,108.271,108.248,108.268,271199997.0
2005-06-03 01:34:00,108.252,108.265,108.235,108.235,418900002.0
2005-06-03 01:35:00,108.255,108.266,108.231,108.241,339599999.0
2005-06-03 01:36:00,108.25,108.281,108.246,108.265,240499996.0
2005-06-03 01:37:00,108.253,108.273,108.244,108.263,285499999.0
2005-06-03 01:38:00,108.267,108.267,108.227,108.232,137699998.0
2005-06-03 01:39:00,108.254,108.254,108.221,108.226,207899998.0
2005-06-03 01:40:00,108.219,108.255,108.219,108.235,372799996.0
2005-06-03 01:41:00,108.252,108.261,108.237,108.237,129300001.0
2005-06-03 01:42:00,108.25,108.261,108.234,108.234,166600003.0
2005-06-03 01:43:00,108.216,108.235,108.211,108.225,226400000.0
2005-06-03 01:44:00,108.226,108.254,108.214,108.214,234700001.0
2005-06-03 01:45:00,108.212,108.234,108.212,108.217,351799998.0
2005-06-03 01:46:00,108.25,108.25,108.219,108.219,164999995.0
2005-06-03 01:47:00,108.213,108.241,108.208,108.231,164100003.0
2005-06-03 01:48:00,108.213,108.225,108.201,108.206,139800000.0
2005-06-03 01:49:00,108.202,108.228,108.198,108.219,346999999.0
2005-06-03 01:50:00,108.201,108.209,108.19,108.203,247800000.0
2005-06-03 01:51:00,108.182,108.211,108.181,108.208,120900001.0
2005-06-03 01:52:00,108.182,108.197,108.18,108.18,119200002.0
2005-06-03 01:53:00,108.202,108.233,108.202,108.22,193600002.0
2005-06-03 01:54:00,108.223,108.239,108.214,108.215,199699997.0
2005-06-03 01:55:00,108.254,108.254,108.209,108.214,157800001.0
2005-06-03 01:56:00,108.232,108.258,108.221,108.221,191400004.0
2005-06-03 01:57:00,108.234,108.242,108.214,108.221,118899999.0
2005-06-03 01:58:00,108.235,108.25,108.224,108.224,258099998.0
2005-06-03 01:59:00,108.25,108.259,108.224,108.224,488300004.0
2005-06-03 02:00:00,108.235,108.246,108.222,108.222,215500003.0
2005-06-03 02:01:00,108.21,108.216,108.205,108.208,179300000.0
2005-06-03 02:02:00,108.205,108.232,108.205,108.227,386600005.0
2005-06-03 02:03:00,108.2,108.205,108.197,108.2,175899999.0
2005-06-03 02:04:00,108.217,108.223,108.199,108.199,120799998.0
2005-06-03 02:05:00,108.199,108.216,108.194,108.216,226100000.0
2005-06-03 02:06:00,108.2,108.214,108.19,108.214,128200002.0
2005-06-03 02:07:00,108.22,108.234,108.203,108.204,148100001.0
2005-06-03 02:08:00,108.242,108.25,108.207,108.207,213500000.0
2005-06-03 02:09:00,108.222,108.255,108.222,108.231,347400006.0
2005-06-03 02:10:00,108.235,108.254,108.202,108.238,61400000.0
2005-06-03 02:11:00,108.255,108.265,108.217,108.217,218200001.0
2005-06-03 02:12:00,108.257,108.257,108.218,108.224,219799998.0
2005-06-03 02:13:00,108.245,108.251,108.22,108.22,245700001.0
2005-06-03 02:14:00,108.218,108.244,108.215,108.23,158700002.0
2005-06-03 02:15:00,108.215,108.226,108.212,108.217,142399999.0
2005-06-03 02:16:00,108.203,108.203,108.19,108.19,200399996.0
2005-06-03 02:17:00,108.192,108.194,108.167,108.175,256199999.0
2005-06-03 02:18:00,108.155,108.165,108.15,108.154,182700002.0
2005-06-03 02:19:00,108.146,108.151,108.133,108.133,245700002.0
2005-06-03 02:20:00,108.134,108.168,108.134,108.154,197199999.0
2005-06-03 02:21:00,108.14,108.185,108.135,108.153,265899993.0
2005-06-03 02:22:00,108.137,108.16,108.129,108.151,209900002.0
2005-06-03 02:23:00,108.144,108.157,108.144,108.157,228000002.0
2005-06-03 02:24:00,108.169,108.171,108.159,108.171,217799998.0
2005-06-03 02:25:00,108.172,108.181,108.158,108.159,183899996.0
2005-06-03 02:26:00,108.192,108.198,108.175,108.194,281700003.0
2005-06-03 02:27:00,108.175,108.194,108.132,108.132,187700001.0
2005-06-03 02:28:00,108.132,108.168,108.132,108.151,125600003.0
2005-06-03 02:29:00,108.152,108.152,108.14,108.14,171499998.0
2005-06-03 02:30:00,108.143,108.149,108.124,108.133,195100001.0
2005-06-03 02:31:00,108.133,108.142,108.113,108.113,386699997.0
2005-06-03 02:32:00,108.114,108.144,108.114,108.128,294299999.0
2005-06-03 02:33:00,108.147,108.147,108.119,108.119,174099994.0
2005-06-03 02:34:00,108.146,108.146,108.112,108.14,341299996.0
2005-06-03 02:35:00,108.136,108.156,108.129,108.13,397599997.0
2005-06-03 02:36:00,108.135,108.135,108.13,108.135,250599999.0
2005-06-03 02:37:00,108.128,108.128,108.099,108.1,229500001.0
2005-06-03 02:38:00,108.102,108.116,108.05,108.05,139399999.0
2005-06-03 02:39:00,108.038,108.066,108.037,108.063,217600000.0
2005-06-03 02:40:00,108.066,108.089,108.066,108.08,183500002.0
2005-06-03 02:41:00,108.098,108.098,108.056,108.056,148100002.0
2005-06-03 02:42:00,108.065,108.086,108.055,108.067,228400004.0
2005-06-03 02:43:00,108.082,108.085,108.066,108.075,182999999.0
2005-06-03 02:44:00,108.075,108.088,108.074,108.086,282900007.0
2005-06-03 02:45:00,108.076,108.094,108.072,108.087,205599999.0
2005-06-03 02:46:00,108.073,108.073,108.067,108.067,126199998.0
2005-06-03 02:47:00,108.074,108.091,108.053,108.067,337200000.0
2005-06-03 02:48:00,108.077,108.093,108.061,108.067,183600001.0
2005-06-03 02:49:00,108.06,108.06,108.038,108.05,143699999.0
2005-06-03 02:50:00,108.05,108.05,108.03,108.035,198600004.0
2005-06-03 02:51:00,108.029,108.029,108.002,108.002,230600003.0
2005-06-03 02:52:00,107.998,108.001,107.981,107.988,172100005.0
2005-06-03 02:53:00,107.993,108.021,107.993,108.021,294199995.0
2005-06-03 02:54:00,108.012,108.041,108.012,108.041,204100002.0
2005-06-03 02:55:00,108.039,108.039,108.019,108.019,166000002.0
2005-06-03 02:56:00,108.015,108.023,107.994,108.009,170900000.0
2005-06-03 02:57:00,108.005,108.005,107.965,107.965,254000000.0
2005-06-03 02:58:00,107.948,107.949,107.912,107.912,94500000.0
2005-06-03 02:59:00,107.907,107.928,107.907,107.928,315699999.0
2005-06-03 03:00:00,107.933,107.965,107.933,107.945,199200005.0
2005-06-03 03:01:00,107.939,107.939,107.925,107.928,149600000.0
2005-06-03 03:02:00,107.92,107.952,107.917,107.952,146200002.0
2005-06-03 03:03:00,107.967,107.986,107.967,107.974,100399998.0
2005-06-03 03:04:00,107.963,107.987,107.963,107.987,202900002.0
2005-06-03 03:05:00,107.995,108.014,107.99,107.99,176900000.0
2005-06-03 03:06:00,108.01,108.013,107.984,107.997,292100005.0
2005-06-03 03:07:00,107.993,108.011,107.993,108.011,292000000.0
2005-06-03 03:08:00,108.011,108.011,107.979,107.979,364500002.0
2005-06-03 03:09:00,107.985,108.003,107.985,108.003,141899998.0
2005-06-03 03:10:00,107.98,108.003,107.975,107.995,232499999.0
2005-06-03 03:11:00,107.978,107.99,107.977,107.981,119899999.0
2005-06-03 03:12:00,107.968,108.002,107.966,107.985,241899999.0
2005-06-03 03:13:00,107.975,107.975,107.968,107.975,382400006.0
2005-06-03 03:14:00,107.968,107.987,107.954,107.976,156000001.0
2005-06-03 03:15:00,107.978,107.982,107.961,107.961,265699996.0
2005-06-03 03:16:00,107.957,107.979,107.957,107.961,153300002.0
2005-06-03 03:17:00,107.971,107.987,107.934,107.934,207600000.0
2005-06-03 03:18:00,107.927,107.927,107.898,107.905,263899998.0
2005-06-03 03:19:00,107.917,107.936,107.894,107.904,212299997.0
2005-06-03 03:20:00,107.902,107.92,107.902,107.912,233900004.0
2005-06-03 03:21:00,107.91,107.92,107.9,107.909,267000001.0
2005-06-03 03:22:00,107.898,107.898,107.878,107.884,270700001.0
2005-06-03 03:23:00,107.882,107.886,107.847,107.847,120899999.0
2005-06-03 03:24:00,107.847,107.852,107.831,107.844,258899998.0
2005-06-03 03:25:00,107.844,107.847,107.832,107.832,156099999.0
2005-06-03 03:26:00,107.851,107.866,107.851,107.861,185700000.0
2005-06-03 03:27:00,107.847,107.851,107.836,107.838,276999997.0
2005-06-03 03:28:00,107.845,107.856,107.829,107.842,219400004.0
2005-06-03 03:29:00,107.848,107.876,107.848,107.868,166300002.0
2005-06-03 03:30:00,107.848,107.876,107.848,107.876,182800003.0
2005-06-03 03:31:00,107.861,107.888,107.861,107.886,172000000.0
2005-06-03 03:32:00,107.885,107.914,107.884,107.902,245700001.0
2005-06-03 03:33:00,107.902,107.924,107.902,107.904,194900000.0
2005-06-03 03:34:00,107.908,107.918,107.867,107.868,268899999.0
2005-06-03 03:35:00,107.89,107.9,107.878,107.9,205899995.0
2005-06-03 03:36:00,107.881,107.898,107.871,107.888,232700001.0
2005-06-03 03:37:00,107.887,107.899,107.879,107.879,156999998.0
2005-06-03 03:38:00,107.887,107.901,107.883,107.884,298700003.0
2005-06-03 03:39:00,107.872,107.872,107.851,107.855,198499997.0
2005-06-03 03:40:00,107.867,107.913,107.867,107.89,134299997.0
2005-06-03 03:41:00,107.887,107.896,107.867,107.874,168299997.0
2005-06-03 03:42:00,107.872,107.873,107.851,107.855,139799999.0
2005-06-03 03:43:00,107.855,107.885,107.855,107.857,330000001.0
2005-06-03 03:44:00,107.863,107.912,107.863,107.908,261000002.0
2005-06-03 03:45:00,107.888,107.893,107.87,107.883,145999998.0
2005-06-03 03:46:00,107.865,107.874,107.861,107.863,215000002.0
2005-06-03 03:47:00,107.862,107.862,107.852,107.853,287499997.0
2005-06-03 03:48:00,107.856,107.874,107.848,107.866,306899999.0
2005-06-03 03:49:00,107.849,107.855,107.837,107.837,109199999.0
2005-06-03 03:50:00,107.855,107.874,107.851,107.874,225100003.0
2005-06-03 03:51:00,107.852,107.871,107.839,107.845,262500002.0
2005-06-03 03:52:00,107.843,107.843,107.832,107.839,232299997.0
2005-06-03 03:53:00,107.844,107.854,107.835,107.835,190700002.0
2005-06-03 03:54:00,107.841,107.86,107.841,107.859,214299995.0
2005-06-03 03:55:00,107.838,107.868,107.834,107.855,329400002.0
2005-06-03 03:56:00,107.852,107.872,107.846,107.862,173800003.0
2005-06-03 03:57:00,107.849,107.852,107.846,107.846,184600001.0
2005-06-03 03:58:00,107.842,107.869,107.842,107.865,206500001.0
2005-06-03 03:59:00,107.872,107.881,107.855,107.855,295899997.0
2005-06-03 04:00:00,107.88,107.895,107.865,107.874,289000004.0
2005-06-03 04:01:00,107.867,107.893,107.867,107.891,363599996.0
2005-06-03 04:02:00,107.88,107.907,107.875,107.896,281300002.0
2005-06-03 04:03:00,107.895,107.899,107.885,107.896,476599998.0
2005-06-03 04:04:00,107.912,107.918,107.892,107.912,424699988.0
2005-06-03 04:05:00,107.913,107.931,107.91,107.915,209400006.0
2005-06-03 04:06:00,107.919,107.933,107.901,107.901,344700004.0
2005-06-03 04:07:00,107.891,107.93,107.881,107.92,195000002.0
2005-06-03 04:08:00,107.908,107.929,107.89,107.919,395800005.0
2005-06-03 04:09:00,107.947,107.947,107.912,107.916,211799993.0
2005-06-03 04:10:00,107.915,107.928,107.907,107.921,190500001.0
2005-06-03 04:11:00,107.92,107.934,107.916,107.924,178099999.0
2005-06-03 04:12:00,107.927,107.941,107.911,107.916,299999995.0
2005-06-03 04:13:00,107.915,107.924,107.901,107.91,364200002.0
2005-06-03 04:14:00,107.912,107.933,107.91,107.919,256800004.0
2005-06-03 04:15:00,107.905,107.905,107.897,107.905,334899996.0
2005-06-03 04:16:00,107.91,107.917,107.902,107.91,265100003.0
2005-06-03 04:17:00,107.907,107.921,107.897,107.904,217200000.0
2005-06-03 04:18:00,107.917,107.936,107.909,107.936,194600000.0
2005-06-03 04:19:00,107.915,107.934,107.915,107.927,161399999.0
2005-06-03 04:20:00,107.93,107.948,107.921,107.932,207700001.0
2005-06-03 04:21:00,107.93,107.941,107.922,107.935,317699999.0
2005-06-03 04:22:00,107.948,107.976,107.935,107.97,324400000.0
2005-06-03 04:23:00,107.958,107.958,107.933,107.942,323399999.0
2005-06-03 04:24:00,107.933,107.964,107.933,107.951,187700001.0
2005-06-03 04:25:00,107.95,107.98,107.94,107.975,242999996.0
2005-06-03 04:26:00,107.967,107.975,107.94,107.941,313800002.0
2005-06-03 04:27:00,107.95,107.963,107.931,107.938,196300004.0
2005-06-03 04:28:00,107.938,107.945,107.917,107.922,233300000.0
2005-06-03 04:29:00,107.937,107.946,107.929,107.945,403300005.0
2005-06-03 04:30:00,107.934,107.934,107.919,107.93,147000003.0
2005-06-03 04:31:00,107.922,107.951,107.922,107.93,203200002.0
2005-06-03 04:32:00,107.916,107.944,107.916,107.94,209000004.0
2005-06-03 04:33:00,107.915,107.94,107.915,107.93,236400003.0
2005-06-03 04:34:00,107.959,107.961,107.923,107.929,268000003.0
2005-06-03 04:35:00,107.935,107.968,107.924,107.968,191199998.0
2005-06-03 04:36:00,107.928,107.941,107.925,107.93,322500005.0
2005-06-03 04:37:00,107.93,107.937,107.916,107.932,216800004.0
2005-06-03 04:38:00,107.925,107.93,107.908,107.928,278400003.0
2005-06-03 04:39:00,107.91,107.928,107.91,107.921,110499999.0
2005-06-03 04:40:00,107.942,107.948,107.922,107.922,182700003.0
2005-06-03 04:41:00,107.905,107.937,107.905,107.924,247600005.0
2005-06-03 04:42:00,107.928,107.928,107.904,107.906,299999994.0
2005-06-03 04:43:00,107.908,107.925,107.898,107.925,268100000.0
2005-06-03 04:44:00,107.891,107.909,107.891,107.905,107000000.0
2005-06-03 04:45:00,107.895,107.925,107.877,107.92,259999996.0
2005-06-03 04:46:00,107.885,107.887,107.88,107.88,391600003.0
2005-06-03 04:47:00,107.913,107.919,107.893,107.911,247300002.0
2005-06-03 04:48:00,107.898,107.898,107.868,107.892,343499997.0
2005-06-03 04:49:00,107.885,107.906,107.867,107.867,250599996.0
2005-06-03 04:50:00,107.855,107.898,107.854,107.876,266099992.0
2005-06-03 04:51:00,107.877,107.877,107.858,107.866,340500002.0
2005-06-03 04:52:00,107.848,107.859,107.841,107.841,235899996.0
2005-06-03 04:53:00,107.832,107.865,107.832,107.853,272399997.0
2005-06-03 04:54:00,107.845,107.856,107.826,107.835,217500003.0
2005-06-03 04:55:00,107.828,107.834,107.812,107.812,247900000.0
2005-06-03 04:56:00,107.798,107.817,107.798,107.817,228700000.0
2005-06-03 04:57:00,107.825,107.846,107.819,107.833,216400001.0
2005-06-03 04:58:00,107.856,107.856,107.824,107.824,347299998.0
2005-06-03 04:59:00,107.823,107.829,107.817,107.823,384599998.0
2005-06-03 05:00:00,107.823,107.843,107.818,107.827,332100000.0
2005-06-03 05:01:00,107.827,107.841,107.813,107.822,142000002.0
2005-06-03 05:02:00,107.817,107.85,107.817,107.828,373400008.0
2005-06-03 05:03:00,107.847,107.849,107.817,107.817,180799999.0
2005-06-03 05:04:00,107.84,107.843,107.806,107.809,157600004.0
2005-06-03 05:05:00,107.82,107.841,107.82,107.82,247600005.0
2005-06-03 05:06:00,107.813,107.834,107.802,107.809,402699996.0
2005-06-03 05:07:00,107.819,107.843,107.819,107.822,338100001.0
2005-06-03 05:08:00,107.82,107.836,107.81,107.825,292300005.0
2005-06-03 05:09:00,107.838,107.857,107.837,107.845,354099999.0
2005-06-03 05:10:00,107.833,107.833,107.82,107.82,331800005.0
2005-06-03 05:11:00,107.815,107.849,107.815,107.828,415600001.0
2005-06-03 05:12:00,107.845,107.856,107.824,107.824,196399999.0
2005-06-03 05:13:00,107.823,107.85,107.823,107.847,198400002.0
2005-06-03 05:14:00,107.828,107.841,107.817,107.839,217899997.0
2005-06-03 05:15:00,107.823,107.839,107.821,107.837,217600000.0
2005-06-03 05:16:00,107.842,107.848,107.823,107.842,287600008.0
2005-06-03 05:17:00,107.825,107.825,107.817,107.825,124900000.0
2005-06-03 05:18:00,107.83,107.86,107.821,107.847,284999999.0
2005-06-03 05:19:00,107.854,107.871,107.847,107.852,182199997.0
2005-06-03 05:20:00,107.845,107.85,107.834,107.847,147999998.0
2005-06-03 05:21:00,107.833,107.856,107.821,107.838,363899996.0
2005-06-03 05:22:00,107.842,107.855,107.824,107.824,235600000.0
2005-06-03 05:23:00,107.832,107.851,107.826,107.851,387899994.0
2005-06-03 05:24:00,107.836,107.836,107.823,107.823,253699994.0
2005-06-03 05:25:00,107.843,107.864,107.84,107.859,430100004.0
2005-06-03 05:26:00,107.829,107.847,107.829,107.847,209399997.0
2005-06-03 05:27:00,107.857,107.872,107.85,107.871,234600001.0
2005-06-03 05:28:00,107.876,107.876,107.865,107.874,251100004.0
2005-06-03 05:29:00,107.887,107.895,107.872,107.872,99000000.0
2005-06-03 05:30:00,107.882,107.905,107.882,107.904,194100004.0
2005-06-03 05:31:00,107.875,107.916,107.871,107.91,268300002.0
2005-06-03 05:32:00,107.884,107.911,107.884,107.904,287300000.0
2005-06-03 05:33:00,107.9,107.914,107.895,107.907,421499992.0
2005-06-03 05:34:00,107.902,107.909,107.879,107.889,285400002.0
2005-06-03 05:35:00,107.922,107.93,107.902,107.916,275700004.0
2005-06-03 05:36:00,107.928,107.934,107.883,107.907,224100005.0
2005-06-03 05:37:00,107.891,107.903,107.891,107.903,140099999.0
2005-06-03 05:38:00,107.917,107.935,107.917,107.921,141400000.0
2005-06-03 05:39:00,107.909,107.929,107.907,107.913,304899998.0
2005-06-03 05:40:00,107.92,107.924,107.908,107.914,319899998.0
2005-06-03 05:41:00,107.915,107.926,107.907,107.919,303000002.0
2005-06-03 05:42:00,107.902,107.91,107.899,107.908,222300002.0
2005-06-03 05:43:00,107.912,107.953,107.912,107.948,112000001.0
2005-06-03 05:44:00,107.927,107.936,107.915,107.917,195300005.0
2005-06-03 05:45:00,107.912,107.912,107.901,107.912,253600005.0
2005-06-03 05:46:00,107.942,107.946,107.915,107.915,299299995.0
2005-06-03 05:47:00,107.905,107.944,107.905,107.938,240499998.0
2005-06-03 05:48:00,107.904,107.946,107.904,107.914,371999999.0
2005-06-03 05:49:00,107.916,107.945,107.9,107.918,223200001.0
2005-06-03 05:50:00,107.941,107.941,107.905,107.912,205699996.0
2005-06-03 05:51:00,107.925,107.939,107.914,107.931,194100002.0
2005-06-03 05:52:00,107.935,107.943,107.904,107.908,310099994.0
2005-06-03 05:53:00,107.9,107.942,107.9,107.92,193200002.0
2005-06-03 05:54:00,107.922,107.943,107.91,107.943,315500005.0
2005-06-03 05:55:00,107.902,107.941,107.896,107.919,429200005.0
2005-06-03 05:56:00,107.928,107.951,107.915,107.917,244099997.0
2005-06-03 05:57:00,107.912,107.914,107.903,107.903,230500001.0
2005-06-03 05:58:00,107.909,107.926,107.884,107.884,212099993.0
2005-06-03 05:59:00,107.91,107.913,107.89,107.907,293199994.0
2005-06-03 06:00:00,107.895,107.91,107.895,107.905,223300002.0
2005-06-03 06:01:00,107.91,107.933,107.905,107.905,282799998.0
2005-06-03 06:02:00,107.91,107.918,107.905,107.915,413800003.0
2005-06-03 06:03:00,107.914,107.924,107.898,107.903,492800002.0
2005-06-03 06:04:00,107.909,107.925,107.895,107.897,262799994.0
2005-06-03 06:05:00,107.915,107.927,107.902,107.902,150200001.0
2005-06-03 06:06:00,107.898,107.898,107.888,107.895,393600005.0
2005-06-03 06:07:00,107.89,107.9,107.885,107.888,466600003.0
2005-06-03 06:08:00,107.88,107.905,107.869,107.9,238000002.0
2005-06-03 06:09:00,107.89,107.912,107.886,107.907,137600002.0
2005-06-03 06:10:00,107.88,107.931,107.88,107.915,335100005.0
2005-06-03 06:11:00,107.897,107.924,107.897,107.899,435800006.0
2005-06-03 06:12:00,107.895,107.915,107.894,107.902,283100005.0
2005-06-03 06:13:00,107.884,107.891,107.884,107.886,218400000.0
2005-06-03 06:14:00,107.897,107.919,107.861,107.861,333299999.0
2005-06-03 06:15:00,107.88,107.895,107.861,107.861,115400001.0
2005-06-03 06:16:00,107.857,107.874,107.857,107.86,205700001.0
2005-06-03 06:17:00,107.867,107.872,107.862,107.862,226700001.0
2005-06-03 06:18:00,107.876,107.886,107.851,107.851,327000007.0
2005-06-03 06:19:00,107.89,107.894,107.852,107.862,290000000.0
2005-06-03 06:20:00,107.88,107.889,107.854,107.863,375899995.0
2005-06-03 06:21:00,107.88,107.89,107.845,107.852,284499999.0
2005-06-03 06:22:00,107.863,107.863,107.853,107.858,130099997.0
2005-06-03 06:23:00,107.876,107.906,107.865,107.906,213200002.0
2005-06-03 06:24:00,107.867,107.884,107.863,107.881,197799997.0
2005-06-03 06:25:00,107.879,107.886,107.859,107.874,420200000.0
2005-06-03 06:26:00,107.845,107.857,107.835,107.855,213099999.0
2005-06-03 06:27:00,107.866,107.876,107.854,107.869,180699999.0
2005-06-03 06:28:00,107.868,107.883,107.847,107.85,350999998.0
2005-06-03 06:29:00,107.87,107.892,107.856,107.876,165499998.0
2005-06-03 06:30:00,107.865,107.89,107.861,107.871,136600002.0
2005-06-03 06:31:00,107.853,107.883,107.853,107.883,257999994.0
2005-06-03 06:32:00,107.852,107.908,107.852,107.908,130899999.0
2005-06-03 06:33:00,107.863,107.863,107.849,107.851,139599999.0
2005-06-03 06:34:00,107.868,107.892,107.85,107.888,242900003.0
2005-06-03 06:35:00,107.896,107.9,107.847,107.847,260899998.0
2005-06-03 06:36:00,107.838,107.88,107.838,107.879,265599999.0
2005-06-03 06:37:00,107.842,107.852,107.842,107.852,107900000.0
2005-06-03 06:38:00,107.851,107.851,107.835,107.847,217000003.0
2005-06-03 06:39:00,107.865,107.877,107.851,107.851,316500002.0
2005-06-03 06:40:00,107.858,107.884,107.845,107.876,264399995.0
2005-06-03 06:41:00,107.865,107.877,107.852,107.857,121500001.0
2005-06-03 06:42:00,107.86,107.877,107.848,107.877,176899999.0
2005-06-03 06:43:00,107.85,107.855,107.84,107.845,270799998.0
2005-06-03 06:44:00,107.887,107.887,107.845,107.845,267699999.0
2005-06-03 06:45:00,107.838,107.875,107.838,107.843,233999998.0
2005-06-03 06:46:00,107.842,107.861,107.836,107.854,253999998.0
2005-06-03 06:47:00,107.844,107.859,107.829,107.829,135600002.0
2005-06-03 06:48:00,107.85,107.859,107.827,107.843,243699996.0
2005-06-03 06:49:00,107.855,107.875,107.855,107.865,152600001.0
2005-06-03 06:50:00,107.855,107.873,107.855,107.873,179499997.0
2005-06-03 06:51:00,107.845,107.845,107.837,107.837,232800002.0
2005-06-03 06:52:00,107.866,107.876,107.817,107.876,388699996.0
2005-06-03 06:53:00,107.855,107.865,107.85,107.851,218099998.0
2005-06-03 06:54:00,107.865,107.877,107.845,107.855,183900004.0
2005-06-03 06:55:00,107.847,107.889,107.846,107.863,209500001.0
2005-06-03 06:56:00,107.875,107.891,107.856,107.856,194499998.0
2005-06-03 06:57:00,107.857,107.862,107.839,107.849,427899988.0
2005-06-03 06:58:00,107.848,107.875,107.847,107.866,229800001.0
2005-06-03 06:59:00,107.845,107.845,107.837,107.845,209299993.0
2005-06-03 07:00:00,107.856,107.856,107.834,107.837,216200004.0
2005-06-03 07:01:00,107.833,107.851,107.822,107.822,221600005.0
2005-06-03 07:02:00,107.828,107.842,107.817,107.83,189299998.0
2005-06-03 07:03:00,107.855,107.865,107.811,107.811,318499998.0
2005-06-03 07:04:00,107.815,107.845,107.815,107.838,209199998.0
2005-06-03 07:05:00,107.833,107.853,107.826,107.831,309899996.0
2005-06-03 07:06:00,107.821,107.85,107.811,107.822,284600002.0
2005-06-03 07:07:00,107.832,107.832,107.803,107.812,148100002.0
2005-06-03 07:08:00,107.815,107.839,107.81,107.814,265000002.0
2005-06-03 07:09:00,107.821,107.853,107.821,107.835,243600001.0
2005-06-03 07:10:00,107.84,107.854,107.832,107.832,266400001.0
2005-06-03 07:11:00,107.814,107.852,107.814,107.84,323299998.0
2005-06-03 07:12:00,107.845,107.86,107.824,107.86,326200002.0
2005-06-03 07:13:00,107.859,107.863,107.836,107.858,157900002.0
2005-06-03 07:14:00,107.855,107.855,107.831,107.831,250799997.0
2005-06-03 07:15:00,107.867,107.867,107.821,107.827,263099998.0
2005-06-03 07:16:00,107.815,107.846,107.812,107.83,120700002.0
2005-06-03 07:17:00,107.835,107.853,107.827,107.827,118200000.0
2005-06-03 07:18:00,107.823,107.858,107.817,107.828,394700001.0
2005-06-03 07:19:00,107.835,107.846,107.812,107.826,192700004.0
2005-06-03 07:20:00,107.822,107.845,107.821,107.838,332799995.0
2005-06-03 07:21:00,107.826,107.826,107.811,107.821,201600000.0
2005-06-03 07:22:00,107.828,107.828,107.809,107.823,178900001.0
2005-06-03 07:23:00,107.83,107.856,107.83,107.835,246099996.0
2005-06-03 07:24:00,107.855,107.866,107.816,107.816,285199999.0
2005-06-03 07:25:00,107.806,107.83,107.806,107.828,224199998.0
2005-06-03 07:26:00,107.83,107.846,107.822,107.827,220800000.0
2005-06-03 07:27:00,107.839,107.892,107.839,107.852,206400000.0
2005-06-03 07:28:00,107.853,107.863,107.85,107.86,191699999.0
2005-06-03 07:29:00,107.881,107.881,107.862,107.87,167500004.0
2005-06-03 07:30:00,107.856,107.857,107.841,107.841,252700003.0
2005-06-03 07:31:00,107.87,107.87,107.846,107.864,216999997.0
2005-06-03 07:32:00,107.865,107.901,107.862,107.869,453100003.0
2005-06-03 07:33:00,107.882,107.89,107.85,107.85,157199997.0
2005-06-03 07:34:00,107.865,107.88,107.838,107.872,288300000.0
2005-06-03 07:35:00,107.841,107.858,107.841,107.852,87300000.0
2005-06-03 07:36:00,107.865,107.873,107.839,107.849,216100004.0
2005-06-03 07:37:00,107.825,107.865,107.82,107.851,175100003.0
2005-06-03 07:38:00,107.872,107.872,107.835,107.838,273000003.0
2005-06-03 07:39:00,107.847,107.89,107.847,107.871,279899999.0
2005-06-03 07:40:00,107.859,107.865,107.844,107.844,153399997.0
2005-06-03 07:41:00,107.854,107.878,107.854,107.867,198899998.0
2005-06-03 07:42:00,107.845,107.878,107.839,107.853,254599999.0
2005-06-03 07:43:00,107.885,107.891,107.871,107.871,128200002.0
2005-06-03 07:44:00,107.845,107.863,107.839,107.853,226800001.0
2005-06-03 07:45:00,107.87,107.883,107.851,107.851,160500000.0
2005-06-03 07:46:00,107.847,107.868,107.833,107.833,117300001.0
2005-06-03 07:47:00,107.842,107.846,107.829,107.83,189999998.0
2005-06-03 07:48:00,107.821,107.821,107.805,107.805,319800001.0
2005-06-03 07:49:00,107.806,107.818,107.801,107.818,166000002.0
2005-06-03 07:50:00,107.808,107.827,107.808,107.816,193099999.0
2005-06-03 07:51:00,107.809,107.818,107.809,107.81,156400001.0
2005-06-03 07:52:00,107.805,107.805,107.749,107.753,344000000.0
2005-06-03 07:53:00,107.763,107.777,107.758,107.771,232000002.0
2005-06-03 07:54:00,107.78,107.793,107.779,107.786,232499995.0
2005-06-03 07:55:00,107.781,107.806,107.781,107.806,136899998.0
2005-06-03 07:56:00,107.799,107.799,107.768,107.77,264700002.0
2005-06-03 07:57:00,107.768,107.77,107.755,107.765,471399991.0
2005-06-03 07:58:00,107.761,107.762,107.749,107.749,223400002.0
2005-06-03 07:59:00,107.785,107.796,107.76,107.771,303799997.0
2005-06-03 08:00:00,107.78,107.788,107.774,107.774,176400004.0
2005-06-03 08:01:00,107.77,107.814,107.763,107.814,303200005.0
2005-06-03 08:02:00,107.84,107.87,107.84,107.87,167800001.0
2005-06-03 08:03:00,107.845,107.875,107.804,107.835,245899998.0
2005-06-03 08:04:00,107.853,107.888,107.853,107.886,180199998.0
2005-06-03 08:05:00,107.905,107.91,107.875,107.88,62000001.0
2005-06-03 08:06:00,107.87,107.893,107.869,107.884,284000002.0
2005-06-03 08:07:00,107.89,107.894,107.884,107.887,158099998.0
2005-06-03 08:08:00,107.892,107.892,107.884,107.888,179600003.0
2005-06-03 08:09:00,107.912,108.106,107.912,108.106,148500000.0
2005-06-03 08:10:00,108.123,108.123,108.006,108.006,182500000.0
2005-06-03 08:11:00,108.035,108.09,108.035,108.047,195399994.0
2005-06-03 08:12:00,108.023,108.053,108.007,108.02,388699998.0
2005-06-03 08:13:00,108.002,108.028,108.002,108.028,189200000.0
2005-06-03 08:14:00,108.033,108.095,108.033,108.09,206800003.0
2005-06-03 08:15:00,108.083,108.115,108.068,108.107,339799995.0
2005-06-03 08:16:00,108.06,108.06,108.026,108.03,277399998.0
2005-06-03 08:17:00,108.012,108.03,108.011,108.03,189199999.0
2005-06-03 08:18:00,108.044,108.113,108.034,108.113,180099999.0
2005-06-03 08:19:00,108.113,108.118,108.068,108.085,238400006.0
2005-06-03 08:20:00,108.059,108.072,108.055,108.064,213899997.0
2005-06-03 08:21:00,108.068,108.086,108.065,108.086,177900000.0
2005-06-03 08:22:00,108.08,108.085,108.06,108.063,279100004.0
2005-06-03 08:23:00,108.043,108.043,108.004,108.004,110800000.0
2005-06-03 08:24:00,108.01,108.027,107.993,107.993,433500006.0
2005-06-03 08:25:00,107.988,107.988,107.935,107.935,266400001.0
2005-06-03 08:26:00,107.928,107.976,107.928,107.948,461800005.0
2005-06-03 08:27:00,107.968,108.032,107.968,108.026,165800001.0
2005-06-03 08:28:00,108.025,108.042,108.009,108.028,324700001.0
2005-06-03 08:29:00,108.012,108.014,107.995,108.004,223499997.0
2005-06-03 08:30:00,107.998,108.033,107.994,108.028,255200003.0
2005-06-03 08:31:00,108.02,108.042,108.019,108.038,309000007.0
2005-06-03 08:32:00,108.04,108.046,108.017,108.017,174899997.0
2005-06-03 08:33:00,108.019,108.029,108.012,108.025,179000003.0
2005-06-03 08:34:00,108.043,108.043,108.017,108.034,205600001.0
2005-06-03 08:35:00,108.058,108.087,108.058,108.085,236000001.0
2005-06-03 08:36:00,108.052,108.06,108.041,108.048,391299999.0
2005-06-03 08:37:00,108.057,108.057,108.03,108.03,98000002.0
2005-06-03 08:38:00,108.015,108.018,108.009,108.018,101300003.0
2005-06-03 08:39:00,108.033,108.056,108.033,108.046,109100004.0
2005-06-03 08:40:00,108.045,108.05,108.029,108.029,332500002.0
2005-06-03 08:41:00,108.071,108.071,108.016,108.02,218399998.0
2005-06-03 08:42:00,108.009,108.009,107.966,107.967,207200003.0
2005-06-03 08:43:00,107.964,107.98,107.961,107.98,134800001.0
2005-06-03 08:44:00,107.995,108.0,107.972,107.977,205099996.0
2005-06-03 08:45:00,107.993,108.029,107.989,108.029,230499995.0
2005-06-03 08:46:00,108.009,108.016,108.005,108.016,84700002.0
2005-06-03 08:47:00,108.032,108.05,108.015,108.035,363100003.0
2005-06-03 08:48:00,108.045,108.064,108.024,108.032,246199999.0
2005-06-03 08:49:00,108.014,108.018,107.974,107.974,290300002.0
2005-06-03 08:50:00,107.977,107.992,107.95,107.971,179800000.0
2005-06-03 08:51:00,107.99,108.002,107.944,107.95,305100000.0
2005-06-03 08:52:00,107.952,107.978,107.95,107.972,180600000.0
2005-06-03 08:53:00,107.935,107.944,107.935,107.937,315999998.0
2005-06-03 08:54:00,107.966,107.973,107.948,107.952,453299997.0
2005-06-03 08:55:00,107.947,107.958,107.919,107.919,185900001.0
2005-06-03 08:56:00,107.918,107.921,107.893,107.893,128300001.0
2005-06-03 08:57:00,107.912,107.933,107.903,107.906,238200001.0
2005-06-03 08:58:00,107.907,107.937,107.907,107.934,161700000.0
2005-06-03 08:59:00,107.941,107.946,107.93,107.934,185600000.0
2005-06-03 09:00:00,107.95,107.952,107.928,107.941,216900000.0
2005-06-03 09:01:00,107.92,107.947,107.916,107.923,297199995.0
2005-06-03 09:02:00,107.905,107.918,107.905,107.918,254999998.0
2005-06-03 09:03:00,107.934,107.946,107.918,107.918,108800001.0
2005-06-03 09:04:00,107.91,107.91,107.894,107.905,209699999.0
2005-06-03 09:05:00,107.913,107.913,107.896,107.899,160799996.0
2005-06-03 09:06:00,107.913,107.924,107.906,107.909,152800000.0
2005-06-03 09:07:00,107.925,107.928,107.892,107.892,180800002.0
2005-06-03 09:08:00,107.888,107.888,107.857,107.864,243499999.0
2005-06-03 09:09:00,107.89,107.904,107.868,107.875,273700000.0
2005-06-03 09:10:00,107.909,107.918,107.869,107.869,292700001.0
2005-06-03 09:11:00,107.872,107.881,107.872,107.874,231599996.0
2005-06-03 09:12:00,107.878,107.897,107.87,107.891,343500000.0
2005-06-03 09:13:00,107.905,107.913,107.896,107.906,240499998.0
2005-06-03 09:14:00,107.917,107.941,107.917,107.931,274500000.0
2005-06-03 09:15:00,107.935,107.96,107.919,107.941,134099999.0
2005-06-03 09:16:00,107.922,107.946,107.922,107.94,30200000.0
2005-06-03 09:17:00,107.951,107.98,107.951,107.971,194800002.0
2005-06-03 09:18:00,107.958,107.973,107.946,107.946,310500002.0
2005-06-03 09:19:00,107.935,107.974,107.932,107.965,211799999.0
2005-06-03 09:20:00,107.952,107.964,107.914,107.947,235000000.0
2005-06-03 09:21:00,107.935,107.971,107.922,107.932,210599999.0
2005-06-03 09:22:00,107.937,107.959,107.925,107.925,174100002.0
2005-06-03 09:23:00,107.917,107.92,107.902,107.907,227100002.0
2005-06-03 09:24:00,107.914,107.929,107.889,107.905,259499995.0
2005-06-03 09:25:00,107.906,107.94,107.9,107.924,307699992.0
2005-06-03 09:26:00,107.952,107.952,107.907,107.915,274699999.0
2005-06-03 09:27:00,107.941,107.952,107.926,107.934,301300000.0
2005-06-03 09:28:00,107.918,107.938,107.914,107.923,183099994.0
2005-06-03 09:29:00,107.922,107.926,107.904,107.925,346900005.0
2005-06-03 09:30:00,107.922,107.937,107.914,107.924,166599997.0
2005-06-03 09:31:00,107.922,107.931,107.888,107.888,150999998.0
2005-06-03 09:32:00,107.893,107.911,107.893,107.901,250500001.0
2005-06-03 09:33:00,107.915,107.925,107.9,107.913,405300004.0
2005-06-03 09:34:00,107.908,107.919,107.895,107.905,110200000.0
2005-06-03 09:35:00,107.881,107.916,107.865,107.916,230699999.0
2005-06-03 09:36:00,107.889,107.889,107.867,107.878,289700004.0
2005-06-03 09:37:00,107.898,107.898,107.854,107.862,186800004.0
2005-06-03 09:38:00,107.873,107.886,107.857,107.875,506099994.0
2005-06-03 09:39:00,107.886,107.894,107.873,107.873,284799995.0
2005-06-03 09:40:00,107.885,107.896,107.872,107.892,328800006.0
2005-06-03 09:41:00,107.876,107.889,107.869,107.88,130399999.0
2005-06-03 09:42:00,107.872,107.901,107.871,107.897,322399998.0
2005-06-03 09:43:00,107.907,107.907,107.859,107.861,211399995.0
2005-06-03 09:44:00,107.898,107.899,107.877,107.881,259699997.0
2005-06-03 09:45:00,107.875,107.88,107.875,107.88,272000001.0
2005-06-03 09:46:00,107.878,107.904,107.865,107.899,296000000.0
2005-06-03 09:47:00,107.886,107.893,107.874,107.885,144100001.0
2005-06-03 09:48:00,107.882,107.894,107.846,107.855,233999996.0
2005-06-03 09:49:00,107.849,107.886,107.849,107.867,245200001.0
2005-06-03 09:50:00,107.873,107.912,107.873,107.898,293099995.0
2005-06-03 09:51:00,107.905,107.922,107.898,107.911,249900002.0
2005-06-03 09:52:00,107.906,107.916,107.906,107.916,181199999.0
2005-06-03 09:53:00,107.938,107.945,107.924,107.939,257699999.0
2005-06-03 09:54:00,107.922,107.923,107.905,107.909,242000003.0
2005-06-03 09:55:00,107.901,107.901,107.894,107.894,50600001.0
2005-06-03 09:56:00,107.925,107.925,107.89,107.894,161200002.0
2005-06-03 09:57:00,107.907,107.921,107.897,107.916,187999998.0
2005-06-03 09:58:00,107.897,107.907,107.876,107.876,284699998.0
2005-06-03 09:59:00,107.857,107.857,107.839,107.854,131199999.0
2005-06-03 10:00:00,107.857,107.895,107.856,107.887,322200007.0
2005-06-03 10:01:00,107.886,107.923,107.87,107.923,286599994.0
2005-06-03 10:02:00,107.853,107.89,107.847,107.887,324499998.0
2005-06-03 10:03:00,107.87,107.895,107.865,107.879,385900002.0
2005-06-03 10:04:00,107.878,107.905,107.876,107.905,264100006.0
2005-06-03 10:05:00,107.913,107.94,107.904,107.939,185600001.0
2005-06-03 10:06:00,107.907,107.93,107.888,107.93,284600001.0
2005-06-03 10:07:00,107.912,107.928,107.907,107.923,332600002.0
2005-06-03 10:08:00,107.944,107.944,107.907,107.915,237000000.0
2005-06-03 10:09:00,107.948,107.948,107.909,107.909,167700001.0
2005-06-03 10:10:00,107.926,107.953,107.913,107.932,384600000.0
2005-06-03 10:11:00,107.923,107.928,107.904,107.909,316300007.0
2005-06-03 10:12:00,107.909,107.91,107.899,107.907,201700001.0
2005-06-03 10:13:00,107.932,107.941,107.921,107.922,225400002.0
2005-06-03 10:14:00,107.913,107.928,107.9,107.901,217200005.0
2005-06-03 10:15:00,107.905,107.926,107.898,107.898,259599998.0
2005-06-03 10:16:00,107.898,107.925,107.893,107.925,257800000.0
2005-06-03 10:17:00,107.913,107.93,107.894,107.913,255800003.0
2005-06-03 10:18:00,107.915,107.926,107.891,107.909,391500003.0
2005-06-03 10:19:00,107.905,107.925,107.902,107.925,230300000.0
2005-06-03 10:20:00,107.912,107.92,107.887,107.893,165000002.0
2005-06-03 10:21:00,107.892,107.907,107.879,107.879,246599999.0
2005-06-03 10:22:00,107.907,107.907,107.875,107.896,368700002.0
2005-06-03 10:23:00,107.9,107.912,107.879,107.912,341100004.0
2005-06-03 10:24:00,107.923,107.928,107.871,107.876,295400005.0
2005-06-03 10:25:00,107.878,107.924,107.878,107.917,156900001.0
2005-06-03 10:26:00,107.9,107.918,107.884,107.899,248300002.0
2005-06-03 10:27:00,107.86,107.87,107.847,107.857,321899996.0
2005-06-03 10:28:00,107.857,107.859,107.838,107.854,265599995.0
2005-06-03 10:29:00,107.853,107.867,107.853,107.867,304499996.0
2005-06-03 10:30:00,107.874,107.878,107.862,107.873,301700003.0
2005-06-03 10:31:00,107.887,107.913,107.887,107.899,204799998.0
2005-06-03 10:32:00,107.893,107.902,107.882,107.902,241199998.0
2005-06-03 10:33:00,107.894,107.905,107.894,107.897,170400002.0
2005-06-03 10:34:00,107.91,107.926,107.91,107.921,301500004.0
2005-06-03 10:35:00,107.93,107.937,107.897,107.914,361299996.0
2005-06-03 10:36:00,107.912,107.921,107.896,107.907,246400000.0
2005-06-03 10:37:00,107.917,107.925,107.904,107.904,214099996.0
2005-06-03 10:38:00,107.903,107.919,107.895,107.919,340400000.0
2005-06-03 10:39:00,107.925,107.936,107.898,107.909,265599999.0
2005-06-03 10:40:00,107.912,107.928,107.908,107.91,224899996.0
2005-06-03 10:41:00,107.925,107.925,107.908,107.908,127900004.0
2005-06-03 10:42:00,107.903,107.926,107.898,107.926,168300000.0
2005-06-03 10:43:00,107.9,107.933,107.896,107.923,278000003.0
2005-06-03 10:44:00,107.901,107.911,107.895,107.895,221300000.0
2005-06-03 10:45:00,107.895,107.922,107.894,107.916,101699998.0
2005-06-03 10:46:00,107.922,107.938,107.922,107.932,107699998.0
2005-06-03 10:47:00,107.942,107.949,107.935,107.937,245700002.0
2005-06-03 10:48:00,107.928,107.94,107.922,107.937,211900000.0
2005-06-03 10:49:00,107.94,107.955,107.926,107.94,174099997.0
2005-06-03 10:50:00,107.933,107.946,107.926,107.934,193600000.0
2005-06-03 10:51:00,107.928,107.959,107.927,107.943,338000002.0
2005-06-03 10:52:00,107.97,107.97,107.926,107.926,422200006.0
2005-06-03 10:53:00,107.91,107.948,107.905,107.91,261300001.0
2005-06-03 10:54:00,107.887,107.938,107.887,107.928,132499998.0
2005-06-03 10:55:00,107.916,107.918,107.888,107.888,365999993.0
2005-06-03 10:56:00,107.887,107.901,107.868,107.872,172200000.0
2005-06-03 10:57:00,107.877,107.905,107.877,107.899,238499995.0
2005-06-03 10:58:00,107.893,107.931,107.893,107.928,212399998.0
2005-06-03 10:59:00,107.902,107.917,107.895,107.909,203699998.0
2005-06-03 11:00:00,107.912,107.945,107.912,107.938,240399998.0
2005-06-03 11:01:00,107.937,107.942,107.917,107.93,254300000.0
2005-06-03 11:02:00,107.927,107.927,107.905,107.922,187299995.0
2005-06-03 11:03:00,107.932,107.945,107.915,107.915,312199996.0
2005-06-03 11:04:00,107.933,107.938,107.914,107.915,262900000.0
2005-06-03 11:05:00,107.928,107.938,107.918,107.925,242500004.0
2005-06-03 11:06:00,107.912,107.917,107.907,107.917,136400001.0
2005-06-03 11:07:00,107.914,107.92,107.914,107.918,138600002.0
2005-06-03 11:08:00,107.908,107.937,107.907,107.935,265400002.0
2005-06-03 11:09:00,107.94,107.946,107.897,107.897,183499997.0
2005-06-03 11:10:00,107.911,107.92,107.887,107.913,180000000.0
2005-06-03 11:11:00,107.861,107.894,107.86,107.864,271399996.0
2005-06-03 11:12:00,107.88,107.883,107.857,107.866,201900003.0
2005-06-03 11:13:00,107.862,107.891,107.862,107.89,221699996.0
2005-06-03 11:14:00,107.869,107.917,107.869,107.898,244999999.0
2005-06-03 11:15:00,107.888,107.934,107.887,107.93,234900002.0
2005-06-03 11:16:00,107.898,107.915,107.884,107.884,174499999.0
2005-06-03 11:17:00,107.886,107.913,107.877,107.893,322199992.0
2005-06-03 11:18:00,107.9,107.904,107.894,107.901,277000001.0
2005-06-03 11:19:00,107.891,107.899,107.889,107.889,268400002.0
2005-06-03 11:20:00,107.906,107.912,107.889,107.892,256600001.0
2005-06-03 11:21:00,107.89,107.909,107.89,107.909,157399998.0
2005-06-03 11:22:00,107.927,107.935,107.907,107.91,433200006.0
2005-06-03 11:23:00,107.925,107.944,107.925,107.934,62600000.0
2005-06-03 11:24:00,107.937,107.947,107.925,107.925,228100005.0
2005-06-03 11:25:00,107.905,107.944,107.905,107.925,164300004.0
2005-06-03 11:26:00,107.928,107.953,107.918,107.932,360500000.0
2005-06-03 11:27:00,107.94,107.967,107.935,107.961,279099997.0
2005-06-03 11:28:00,107.952,107.96,107.922,107.945,183000002.0
2005-06-03 11:29:00,107.938,107.957,107.924,107.938,256000001.0
2005-06-03 11:30:00,107.928,107.958,107.928,107.946,314300001.0
2005-06-03 11:31:00,107.945,107.961,107.945,107.951,145199994.0
2005-06-03 11:32:00,107.975,107.991,107.947,107.947,282999995.0
2005-06-03 11:33:00,107.96,107.971,107.96,107.963,126700001.0
2005-06-03 11:34:00,107.96,107.961,107.941,107.942,208600000.0
2005-06-03 11:35:00,107.956,107.966,107.934,107.94,314200005.0
2005-06-03 11:36:00,107.927,107.943,107.913,107.915,101099998.0
2005-06-03 11:37:00,107.897,107.897,107.846,107.854,185800001.0
2005-06-03 11:38:00,107.848,107.848,107.825,107.828,227400002.0
2005-06-03 11:39:00,107.865,107.871,107.844,107.852,156899998.0
2005-06-03 11:40:00,107.867,107.868,107.838,107.846,200000002.0
2005-06-03 11:41:00,107.85,107.878,107.85,107.85,215899997.0
2005-06-03 11:42:00,107.838,107.854,107.825,107.836,284400002.0
2005-06-03 11:43:00,107.842,107.874,107.842,107.852,182300000.0
2005-06-03 11:44:00,107.832,107.87,107.829,107.845,124100003.0
2005-06-03 11:45:00,107.843,107.865,107.84,107.851,255100002.0
2005-06-03 11:46:00,107.833,107.878,107.815,107.875,242300004.0
2005-06-03 11:47:00,107.837,107.878,107.837,107.847,349400001.0
2005-06-03 11:48:00,107.877,107.877,107.847,107.847,200400001.0
2005-06-03 11:49:00,107.855,107.856,107.835,107.846,280100002.0
2005-06-03 11:50:00,107.842,107.853,107.837,107.845,193699993.0
2005-06-03 11:51:00,107.834,107.876,107.834,107.865,232100001.0
2005-06-03 11:52:00,107.877,107.877,107.856,107.857,224900002.0
2005-06-03 11:53:00,107.852,107.868,107.838,107.838,307199995.0
2005-06-03 11:54:00,107.867,107.867,107.83,107.835,284400001.0
2005-06-03 11:55:00,107.875,107.875,107.847,107.865,437300000.0
2005-06-03 11:56:00,107.856,107.868,107.842,107.848,254800008.0
2005-06-03 11:57:00,107.835,107.868,107.835,107.86,132500000.0
2005-06-03 11:58:00,107.868,107.868,107.835,107.842,133099999.0
2005-06-03 11:59:00,107.853,107.872,107.842,107.855,202000000.0
2005-06-03 12:00:00,107.848,107.884,107.848,107.881,245100000.0
2005-06-03 12:01:00,107.878,107.897,107.864,107.889,259200000.0
2005-06-03 12:02:00,107.872,107.902,107.872,107.875,197899995.0
2005-06-03 12:03:00,107.879,107.884,107.859,107.859,273700002.0
2005-06-03 12:04:00,107.868,107.891,107.847,107.847,278899998.0
2005-06-03 12:05:00,107.868,107.88,107.855,107.874,243400003.0
2005-06-03 12:06:00,107.843,107.872,107.824,107.852,151199999.0
2005-06-03 12:07:00,107.852,107.861,107.838,107.844,154499996.0
2005-06-03 12:08:00,107.842,107.842,107.817,107.827,323900002.0
2005-06-03 12:09:00,107.839,107.877,107.839,107.862,380999999.0
2005-06-03 12:10:00,107.86,107.873,107.86,107.863,138700001.0
2005-06-03 12:11:00,107.88,107.885,107.869,107.88,288600007.0
2005-06-03 12:12:00,107.883,107.883,107.868,107.88,285100000.0
2005-06-03 12:13:00,107.892,107.927,107.876,107.927,258600000.0
2005-06-03 12:14:00,107.941,107.941,107.913,107.926,282199998.0
2005-06-03 12:15:00,107.915,107.925,107.882,107.925,102799999.0
2005-06-03 12:16:00,107.927,107.927,107.865,107.87,318999998.0
2005-06-03 12:17:00,107.887,107.898,107.866,107.882,295999994.0
2005-06-03 12:18:00,107.875,107.888,107.875,107.885,40500000.0
2005-06-03 12:19:00,107.89,107.906,107.885,107.895,230500003.0
2005-06-03 12:20:00,107.905,107.916,107.903,107.914,149799999.0
2005-06-03 12:21:00,107.9,107.9,107.879,107.893,254099999.0
2005-06-03 12:22:00,107.903,107.919,107.903,107.903,184000002.0
2005-06-03 12:23:00,107.914,107.923,107.897,107.897,365399995.0
2005-06-03 12:24:00,107.928,107.928,107.897,107.897,208699999.0
2005-06-03 12:25:00,107.905,107.92,107.879,107.885,363500005.0
2005-06-03 12:26:00,107.882,107.908,107.879,107.908,290999998.0
2005-06-03 12:27:00,107.902,107.905,107.868,107.87,219900003.0
2005-06-03 12:28:00,107.87,107.898,107.87,107.897,167500004.0
2005-06-03 12:29:00,107.918,107.931,107.902,107.919,302599996.0
2005-06-03 12:30:00,107.923,107.942,107.907,107.907,222099997.0
2005-06-03 12:31:00,107.908,107.922,107.865,107.9,369600004.0
2005-06-03 12:32:00,107.92,107.923,107.901,107.901,92300002.0
2005-06-03 12:33:00,107.905,107.918,107.891,107.891,294599994.0
2005-06-03 12:34:00,107.895,107.907,107.892,107.902,91800000.0
2005-06-03 12:35:00,107.877,107.883,107.874,107.877,281400000.0
2005-06-03 12:36:00,107.883,107.896,107.862,107.885,190500002.0
2005-06-03 12:37:00,107.89,107.905,107.882,107.9,317700003.0
2005-06-03 12:38:00,107.868,107.9,107.867,107.895,400099994.0
2005-06-03 12:39:00,107.898,107.9,107.857,107.857,206400002.0
2005-06-03 12:40:00,107.852,107.891,107.851,107.885,337700006.0
2005-06-03 12:41:00,107.881,107.892,107.842,107.842,258299999.0
2005-06-03 12:42:00,107.873,107.882,107.85,107.859,264399998.0
2005-06-03 12:43:00,107.82,107.82,107.782,107.787,134000001.0
2005-06-03 12:44:00,107.805,107.822,107.791,107.792,255700000.0
2005-06-03 12:45:00,107.817,107.831,107.798,107.805,326200000.0
2005-06-03 12:46:00,107.81,107.832,107.804,107.811,238999997.0
2005-06-03 12:47:00,107.808,107.831,107.802,107.828,297300004.0
2005-06-03 12:48:00,107.842,107.863,107.839,107.853,242799997.0
2005-06-03 12:49:00,107.838,107.856,107.838,107.85,287000001.0
2005-06-03 12:50:00,107.84,107.883,107.84,107.873,210599999.0
2005-06-03 12:51:00,107.877,107.894,107.861,107.861,108500002.0
2005-06-03 12:52:00,107.857,107.883,107.857,107.86,168299998.0
2005-06-03 12:53:00,107.853,107.879,107.834,107.871,349099996.0
2005-06-03 12:54:00,107.849,107.875,107.849,107.853,202300004.0
2005-06-03 12:55:00,107.873,107.886,107.851,107.851,146000002.0
2005-06-03 12:56:00,107.89,107.89,107.853,107.855,103300000.0
2005-06-03 12:57:00,107.865,107.894,107.865,107.884,161100000.0
2005-06-03 12:58:00,107.86,107.893,107.86,107.88,367500005.0
2005-06-03 12:59:00,107.868,107.894,107.859,107.869,478799994.0
2005-06-03 13:00:00,107.864,107.868,107.853,107.866,201100003.0
2005-06-03 13:01:00,107.843,107.871,107.84,107.84,190000004.0
2005-06-03 13:02:00,107.839,107.862,107.839,107.846,214599998.0
2005-06-03 13:03:00,107.87,107.87,107.827,107.848,179799996.0
2005-06-03 13:04:00,107.829,107.864,107.828,107.828,128199998.0
2005-06-03 13:05:00,107.841,107.856,107.825,107.846,421300005.0
2005-06-03 13:06:00,107.82,107.848,107.82,107.846,311300005.0
2005-06-03 13:07:00,107.865,107.878,107.856,107.878,352500004.0
2005-06-03 13:08:00,107.89,107.894,107.857,107.857,140599998.0
2005-06-03 13:09:00,107.872,107.876,107.843,107.843,166700002.0
2005-06-03 13:10:00,107.858,107.874,107.845,107.856,145999994.0
2005-06-03 13:11:00,107.85,107.866,107.836,107.849,135700001.0
2005-06-03 13:12:00,107.836,107.872,107.836,107.862,328999999.0
2005-06-03 13:13:00,107.887,107.91,107.887,107.891,106199997.0
2005-06-03 13:14:00,107.885,107.906,107.885,107.9,274299998.0
2005-06-03 13:15:00,107.905,107.916,107.89,107.902,189499995.0
2005-06-03 13:16:00,107.898,107.926,107.885,107.885,205800002.0
2005-06-03 13:17:00,107.866,107.866,107.839,107.858,159400000.0
2005-06-03 13:18:00,107.867,107.876,107.836,107.84,283700000.0
2005-06-03 13:19:00,107.838,107.853,107.832,107.853,87900001.0
2005-06-03 13:20:00,107.866,107.916,107.866,107.911,169000001.0
2005-06-03 13:21:00,107.887,107.892,107.84,107.844,280400003.0
2005-06-03 13:22:00,107.844,107.869,107.833,107.869,373199995.0
2005-06-03 13:23:00,107.877,107.924,107.877,107.907,294399995.0
2005-06-03 13:24:00,107.886,107.891,107.874,107.876,138500003.0
2005-06-03 13:25:00,107.87,107.914,107.87,107.903,284600000.0
2005-06-03 13:26:00,107.87,107.905,107.858,107.891,290299999.0
2005-06-03 13:27:00,107.876,107.888,107.866,107.867,233200001.0
2005-06-03 13:28:00,107.868,107.883,107.854,107.878,112199997.0
2005-06-03 13:29:00,107.853,107.853,107.829,107.829,298799999.0
2005-06-03 13:30:00,107.842,107.874,107.842,107.842,229400003.0
2005-06-03 13:31:00,107.844,107.859,107.844,107.859,148300001.0
2005-06-03 13:32:00,107.837,107.85,107.837,107.846,257600002.0
2005-06-03 13:33:00,107.85,107.85,107.825,107.834,311600002.0
2005-06-03 13:34:00,107.845,107.869,107.839,107.85,240200000.0
2005-06-03 13:35:00,107.85,107.883,107.85,107.873,386299999.0
2005-06-03 13:36:00,107.875,107.886,107.839,107.84,369899999.0
2005-06-03 13:37:00,107.87,107.87,107.823,107.833,432299997.0
2005-06-03 13:38:00,107.828,107.865,107.821,107.854,149100004.0
2005-06-03 13:39:00,107.866,107.871,107.845,107.856,260499997.0
2005-06-03 13:40:00,107.866,107.87,107.857,107.857,154199997.0
2005-06-03 13:41:00,107.858,107.889,107.857,107.874,282400005.0
2005-06-03 13:42:00,107.89,107.894,107.855,107.855,348299999.0
2005-06-03 13:43:00,107.865,107.878,107.851,107.863,308000001.0
2005-06-03 13:44:00,107.86,107.875,107.853,107.86,477900010.0
2005-06-03 13:45:00,107.86,107.87,107.856,107.859,134800001.0
2005-06-03 13:46:00,107.86,107.876,107.842,107.851,343500004.0
2005-06-03 13:47:00,107.864,107.901,107.864,107.881,258599999.0
2005-06-03 13:48:00,107.883,107.895,107.862,107.88,107799999.0
2005-06-03 13:49:00,107.855,107.885,107.855,107.881,96800000.0
2005-06-03 13:50:00,107.862,107.888,107.86,107.876,189900003.0
2005-06-03 13:51:00,107.87,107.882,107.863,107.878,238300001.0
2005-06-03 13:52:00,107.845,107.851,107.837,107.84,213200002.0
2005-06-03 13:53:00,107.847,107.877,107.847,107.866,158100001.0
2005-06-03 13:54:00,107.86,107.866,107.849,107.851,319500000.0
2005-06-03 13:55:00,107.848,107.863,107.848,107.863,361799998.0
2005-06-03 13:56:00,107.858,107.88,107.853,107.865,238999999.0
2005-06-03 13:57:00,107.875,107.885,107.854,107.857,155200003.0
2005-06-03 13:58:00,107.857,107.9,107.856,107.889,149100001.0
2005-06-03 13:59:00,107.883,107.887,107.853,107.853,177200004.0
2005-06-03 14:00:00,107.877,107.889,107.868,107.884,280000003.0
2005-06-03 14:01:00,107.851,107.872,107.851,107.86,307800005.0
2005-06-03 14:02:00,107.86,107.892,107.856,107.883,127099998.0
2005-06-03 14:03:00,107.882,107.902,107.856,107.856,163600001.0
2005-06-03 14:04:00,107.852,107.869,107.852,107.86,232600007.0
2005-06-03 14:05:00,107.892,107.892,107.859,107.859,202299997.0
2005-06-03 14:06:00,107.868,107.87,107.855,107.863,230900000.0
2005-06-03 14:07:00,107.862,107.887,107.861,107.868,298199997.0
2005-06-03 14:08:00,107.883,107.907,107.874,107.905,196700001.0
2005-06-03 14:09:00,107.858,107.893,107.858,107.871,241700006.0
2005-06-03 14:10:00,107.862,107.862,107.858,107.858,90199999.0
2005-06-03 14:11:00,107.855,107.876,107.851,107.858,382999993.0
2005-06-03 14:12:00,107.877,107.883,107.832,107.851,301399993.0
2005-06-03 14:13:00,107.857,107.892,107.847,107.889,279799997.0
2005-06-03 14:14:00,107.899,107.899,107.856,107.856,299000001.0
2005-06-03 14:15:00,107.898,107.899,107.852,107.852,341100005.0
2005-06-03 14:16:00,107.862,107.881,107.859,107.865,224700000.0
2005-06-03 14:17:00,107.877,107.886,107.87,107.878,245199999.0
2005-06-03 14:18:00,107.874,107.889,107.857,107.857,139900002.0
2005-06-03 14:19:00,107.882,107.89,107.863,107.863,203300000.0
2005-06-03 14:20:00,107.862,107.883,107.856,107.883,213599999.0
2005-06-03 14:21:00,107.892,107.904,107.867,107.867,188100001.0
2005-06-03 14:22:00,107.859,107.859,107.835,107.836,136000001.0
2005-06-03 14:23:00,107.848,107.878,107.839,107.839,263299996.0
2005-06-03 14:24:00,107.828,107.865,107.816,107.827,297500003.0
2005-06-03 14:25:00,107.827,107.862,107.827,107.851,307400005.0
2005-06-03 14:26:00,107.843,107.85,107.835,107.835,150900000.0
2005-06-03 14:27:00,107.854,107.874,107.839,107.839,214300001.0
2005-06-03 14:28:00,107.839,107.846,107.827,107.842,433100000.0
2005-06-03 14:29:00,107.813,107.813,107.751,107.755,217100002.0
2005-06-03 14:30:00,107.684,107.684,107.461,107.508,440600008.0
2005-06-03 14:31:00,107.505,107.558,107.492,107.532,80200001.0
2005-06-03 14:32:00,107.517,107.577,107.517,107.566,89400000.0
2005-06-03 14:33:00,107.614,107.76,107.614,107.76,98299999.0
2005-06-03 14:34:00,107.743,107.743,107.683,107.691,127099997.0
2005-06-03 14:35:00,107.69,107.69,107.654,107.667,237699993.0
2005-06-03 14:36:00,107.623,107.677,107.544,107.677,239400002.0
2005-06-03 14:37:00,107.725,107.776,107.725,107.776,190399998.0
2005-06-03 14:38:00,107.783,107.823,107.783,107.823,157300001.0
2005-06-03 14:39:00,107.828,107.866,107.827,107.827,266900001.0
2005-06-03 14:40:00,107.838,107.855,107.82,107.82,306400001.0
2005-06-03 14:41:00,107.813,107.813,107.774,107.774,113300001.0
2005-06-03 14:42:00,107.765,107.796,107.765,107.78,194200002.0
2005-06-03 14:43:00,107.742,107.752,107.661,107.661,405000005.0
2005-06-03 14:44:00,107.603,107.605,107.532,107.584,333700001.0
2005-06-03 14:45:00,107.572,107.575,107.483,107.553,465800009.0
2005-06-03 14:46:00,107.553,107.571,107.542,107.549,235700000.0
2005-06-03 14:47:00,107.537,107.551,107.537,107.537,251300007.0
2005-06-03 14:48:00,107.518,107.544,107.505,107.528,209600001.0
2005-06-03 14:49:00,107.528,107.568,107.528,107.568,181299999.0
2005-06-03 14:50:00,107.58,107.625,107.571,107.625,204699998.0
2005-06-03 14:51:00,107.638,107.638,107.586,107.586,252899999.0
2005-06-03 14:52:00,107.533,107.533,107.482,107.497,170800003.0
2005-06-03 14:53:00,107.494,107.536,107.494,107.536,294399998.0
2005-06-03 14:54:00,107.547,107.561,107.536,107.544,139900001.0
2005-06-03 14:55:00,107.563,107.597,107.563,107.581,195800000.0
2005-06-03 14:56:00,107.598,107.604,107.555,107.555,296900002.0
2005-06-03 14:57:00,107.553,107.559,107.528,107.535,405600001.0
2005-06-03 14:58:00,107.538,107.586,107.527,107.586,269600004.0
2005-06-03 14:59:00,107.608,107.624,107.553,107.553,204999996.0
2005-06-03 15:00:00,107.555,107.568,107.555,107.558,221400001.0
2005-06-03 15:01:00,107.57,107.584,107.557,107.584,261000003.0
2005-06-03 15:02:00,107.582,107.605,107.575,107.6,130500000.0
2005-06-03 15:03:00,107.617,107.625,107.592,107.623,260299998.0
2005-06-03 15:04:00,107.63,107.63,107.594,107.615,139499997.0
2005-06-03 15:05:00,107.623,107.666,107.617,107.666,206000001.0
2005-06-03 15:06:00,107.669,107.705,107.669,107.705,208000002.0
2005-06-03 15:07:00,107.685,107.692,107.682,107.683,230799999.0
2005-06-03 15:08:00,107.69,107.699,107.649,107.682,266399999.0
2005-06-03 15:09:00,107.683,107.691,107.683,107.69,103999998.0
2005-06-03 15:10:00,107.697,107.73,107.697,107.719,82900001.0
2005-06-03 15:11:00,107.713,107.733,107.692,107.692,328800007.0
2005-06-03 15:12:00,107.7,107.71,107.693,107.703,226100001.0
2005-06-03 15:13:00,107.705,107.712,107.619,107.667,238000004.0
2005-06-03 15:14:00,107.685,107.701,107.657,107.657,160100001.0
2005-06-03 15:15:00,107.642,107.642,107.629,107.635,280800004.0
2005-06-03 15:16:00,107.636,107.671,107.623,107.671,226599998.0
2005-06-03 15:17:00,107.69,107.713,107.69,107.708,272099997.0
2005-06-03 15:18:00,107.71,107.72,107.709,107.716,157299997.0
2005-06-03 15:19:00,107.722,107.731,107.711,107.727,165900004.0
2005-06-03 15:20:00,107.742,107.782,107.741,107.767,272499993.0
2005-06-03 15:21:00,107.78,107.801,107.744,107.744,249299999.0
2005-06-03 15:22:00,107.723,107.723,107.691,107.691,284900002.0
2005-06-03 15:23:00,107.687,107.72,107.686,107.694,311099993.0
2005-06-03 15:24:00,107.695,107.702,107.684,107.697,265400002.0
2005-06-03 15:25:00,107.702,107.71,107.698,107.698,225299999.0
2005-06-03 15:26:00,107.705,107.723,107.705,107.708,278799996.0
2005-06-03 15:27:00,107.707,107.735,107.707,107.727,266600003.0
2005-06-03 15:28:00,107.703,107.707,107.7,107.7,182799998.0
2005-06-03 15:29:00,107.712,107.713,107.671,107.682,245099995.0
2005-06-03 15:30:00,107.662,107.676,107.657,107.675,180999999.0
2005-06-03 15:31:00,107.675,107.686,107.652,107.686,302600003.0
2005-06-03 15:32:00,107.7,107.709,107.668,107.672,166599998.0
2005-06-03 15:33:00,107.673,107.698,107.673,107.696,353000003.0
2005-06-03 15:34:00,107.713,107.715,107.675,107.675,110099998.0
2005-06-03 15:35:00,107.668,107.67,107.65,107.653,260599997.0
2005-06-03 15:36:00,107.655,107.66,107.639,107.648,249500002.0
2005-06-03 15:37:00,107.622,107.649,107.616,107.648,231499999.0
2005-06-03 15:38:00,107.645,107.656,107.626,107.634,286000000.0
2005-06-03 15:39:00,107.635,107.677,107.635,107.671,313899997.0
2005-06-03 15:40:00,107.684,107.724,107.684,107.708,179200000.0
2005-06-03 15:41:00,107.688,107.703,107.685,107.701,123200000.0
2005-06-03 15:42:00,107.706,107.756,107.706,107.748,234399999.0
2005-06-03 15:43:00,107.737,107.737,107.711,107.716,96899999.0
2005-06-03 15:44:00,107.706,107.706,107.688,107.688,191300005.0
2005-06-03 15:45:00,107.678,107.678,107.639,107.644,264200004.0
2005-06-03 15:46:00,107.658,107.669,107.644,107.644,110199999.0
2005-06-03 15:47:00,107.625,107.66,107.625,107.645,311600001.0
2005-06-03 15:48:00,107.637,107.637,107.613,107.613,238099999.0
2005-06-03 15:49:00,107.62,107.638,107.62,107.637,364400006.0
2005-06-03 15:50:00,107.622,107.631,107.611,107.623,372099997.0
2005-06-03 15:51:00,107.642,107.65,107.62,107.624,195700002.0
2005-06-03 15:52:00,107.62,107.623,107.615,107.619,199300005.0
2005-06-03 15:53:00,107.607,107.609,107.592,107.592,73400000.0
2005-06-03 15:54:00,107.586,107.586,107.586,107.586,62099999.0
2005-06-03 15:55:00,107.604,107.609,107.593,107.593,199700001.0
2005-06-03 15:56:00,107.585,107.608,107.585,107.608,347399997.0
2005-06-03 15:57:00,107.59,107.627,107.588,107.626,141299999.0
2005-06-03 15:58:00,107.602,107.614,107.593,107.608,340800002.0
2005-06-03 15:59:00,107.608,107.618,107.589,107.618,157799998.0
2005-06-03 16:00:00,107.602,107.616,107.58,107.616,178199999.0
2005-06-03 16:01:00,107.637,107.659,107.618,107.64,451399998.0
2005-06-03 16:02:00,107.65,107.674,107.65,107.661,290800002.0
2005-06-03 16:03:00,107.643,107.646,107.621,107.646,150300004.0
2005-06-03 16:04:00,107.65,107.672,107.65,107.658,387900005.0
2005-06-03 16:05:00,107.656,107.659,107.629,107.629,280900001.0
2005-06-03 16:06:00,107.637,107.664,107.637,107.657,258999996.0
2005-06-03 16:07:00,107.649,107.649,107.625,107.63,128099999.0
2005-06-03 16:08:00,107.63,107.63,107.607,107.607,144400001.0
2005-06-03 16:09:00,107.622,107.631,107.607,107.607,161699999.0
2005-06-03 16:10:00,107.602,107.602,107.592,107.593,306900008.0
2005-06-03 16:11:00,107.61,107.632,107.61,107.621,105099999.0
2005-06-03 16:12:00,107.613,107.64,107.607,107.619,443499997.0
2005-06-03 16:13:00,107.6,107.6,107.574,107.58,99699999.0
2005-06-03 16:14:00,107.581,107.583,107.563,107.583,300800005.0
2005-06-03 16:15:00,107.582,107.595,107.571,107.576,252499997.0
2005-06-03 16:16:00,107.557,107.581,107.557,107.576,259899997.0
2005-06-03 16:17:00,107.581,107.583,107.567,107.568,196400003.0
2005-06-03 16:18:00,107.577,107.589,107.577,107.579,102499999.0
2005-06-03 16:19:00,107.584,107.601,107.568,107.589,216399998.0
2005-06-03 16:20:00,107.582,107.607,107.582,107.593,295600004.0
2005-06-03 16:21:00,107.58,107.618,107.58,107.618,272400005.0
2005-06-03 16:22:00,107.631,107.631,107.608,107.609,151100002.0
2005-06-03 16:23:00,107.61,107.622,107.593,107.604,323799994.0
2005-06-03 16:24:00,107.584,107.597,107.584,107.59,108900003.0
2005-06-03 16:25:00,107.59,107.59,107.58,107.58,112600004.0
2005-06-03 16:26:00,107.563,107.596,107.563,107.571,285799995.0
2005-06-03 16:27:00,107.574,107.578,107.574,107.578,97399998.0
2005-06-03 16:28:00,107.578,107.615,107.578,107.599,242799997.0
2005-06-03 16:29:00,107.575,107.577,107.575,107.577,60700001.0
2005-06-03 16:30:00,107.589,107.616,107.589,107.608,220199998.0
2005-06-03 16:31:00,107.613,107.638,107.613,107.638,183300005.0
2005-06-03 16:32:00,107.63,107.646,107.63,107.639,239399999.0
2005-06-03 16:33:00,107.613,107.613,107.59,107.591,195500003.0
2005-06-03 16:34:00,107.595,107.617,107.595,107.611,243699998.0
2005-06-03 16:35:00,107.643,107.655,107.627,107.65,370400008.0
2005-06-03 16:36:00,107.62,107.631,107.612,107.626,314100001.0
2005-06-03 16:37:00,107.66,107.67,107.61,107.61,218900000.0
2005-06-03 16:38:00,107.603,107.62,107.595,107.62,92699999.0
2005-06-03 16:39:00,107.618,107.643,107.61,107.632,403799999.0
2005-06-03 16:40:00,107.595,107.617,107.589,107.599,361699995.0
2005-06-03 16:41:00,107.61,107.631,107.563,107.563,241300006.0
2005-06-03 16:42:00,107.533,107.534,107.512,107.52,227100002.0
2005-06-03 16:43:00,107.527,107.562,107.527,107.558,144800001.0
2005-06-03 16:44:00,107.523,107.557,107.522,107.524,341300006.0
2005-06-03 16:45:00,107.52,107.528,107.51,107.514,205800003.0
2005-06-03 16:46:00,107.507,107.507,107.485,107.507,133700000.0
2005-06-03 16:47:00,107.512,107.52,107.491,107.517,238600001.0
2005-06-03 16:48:00,107.527,107.529,107.507,107.507,127200000.0
2005-06-03 16:49:00,107.506,107.518,107.5,107.518,69000001.0
2005-06-03 16:50:00,107.525,107.539,107.525,107.529,231500001.0
2005-06-03 16:51:00,107.54,107.54,107.504,107.521,189199997.0
2005-06-03 16:52:00,107.528,107.528,107.501,107.504,159599997.0
2005-06-03 16:53:00,107.523,107.535,107.514,107.535,143299995.0
2005-06-03 16:54:00,107.55,107.553,107.526,107.532,167199997.0
2005-06-03 16:55:00,107.528,107.547,107.522,107.532,261599994.0
2005-06-03 16:56:00,107.538,107.539,107.515,107.521,141099997.0
2005-06-03 16:57:00,107.54,107.54,107.529,107.529,125700002.0
2005-06-03 16:58:00,107.545,107.554,107.531,107.531,279000000.0
2005-06-03 16:59:00,107.554,107.554,107.501,107.504,236999995.0
2005-06-03 17:00:00,107.526,107.585,107.526,107.56,256600002.0
2005-06-03 17:01:00,107.569,107.591,107.569,107.572,255100003.0
2005-06-03 17:02:00,107.563,107.583,107.539,107.583,145300004.0
2005-06-03 17:03:00,107.605,107.631,107.605,107.607,53300000.0
2005-06-03 17:04:00,107.605,107.605,107.591,107.605,157000000.0
2005-06-03 17:05:00,107.598,107.625,107.598,107.623,106500001.0
2005-06-03 17:06:00,107.635,107.666,107.629,107.666,167700001.0
2005-06-03 17:07:00,107.672,107.681,107.666,107.681,82599999.0
2005-06-03 17:08:00,107.69,107.705,107.673,107.694,299400004.0
2005-06-03 17:09:00,107.685,107.704,107.685,107.702,273699999.0
2005-06-03 17:10:00,107.701,107.703,107.669,107.669,329200006.0
2005-06-03 17:11:00,107.658,107.696,107.657,107.696,161200004.0
2005-06-03 17:12:00,107.685,107.721,107.685,107.72,332000001.0
2005-06-03 17:13:00,107.725,107.735,107.703,107.722,315200005.0
2005-06-03 17:14:00,107.727,107.735,107.712,107.726,149900003.0
2005-06-03 17:15:00,107.72,107.72,107.695,107.704,210699992.0
2005-06-03 17:16:00,107.707,107.723,107.694,107.694,151100001.0
2005-06-03 17:17:00,107.684,107.701,107.678,107.701,320000001.0
2005-06-03 17:18:00,107.707,107.712,107.683,107.685,235699995.0
2005-06-03 17:19:00,107.707,107.734,107.706,107.715,81300001.0
2005-06-03 17:20:00,107.732,107.737,107.703,107.715,197500002.0
2005-06-03 17:21:00,107.72,107.745,107.715,107.733,329500000.0
2005-06-03 17:22:00,107.727,107.767,107.727,107.767,245700001.0
2005-06-03 17:23:00,107.755,107.828,107.755,107.828,217399995.0
2005-06-03 17:24:00,107.848,107.85,107.823,107.826,235299996.0
2005-06-03 17:25:00,107.821,107.834,107.802,107.834,214100005.0
2005-06-03 17:26:00,107.849,107.87,107.849,107.86,234900006.0
2005-06-03 17:27:00,107.84,107.86,107.819,107.819,182999999.0
2005-06-03 17:28:00,107.823,107.831,107.814,107.831,189300003.0
2005-06-03 17:29:00,107.819,107.843,107.819,107.836,217499998.0
2005-06-03 17:30:00,107.814,107.814,107.801,107.801,32599999.0
2005-06-03 17:31:00,107.787,107.803,107.787,107.798,183500006.0
2005-06-03 17:32:00,107.798,107.8,107.785,107.793,211299996.0
2005-06-03 17:33:00,107.787,107.811,107.779,107.811,222100002.0
2005-06-03 17:34:00,107.805,107.827,107.785,107.816,250399999.0
2005-06-03 17:35:00,107.83,107.83,107.791,107.791,339199993.0
2005-06-03 17:36:00,107.784,107.784,107.749,107.757,192799998.0
2005-06-03 17:37:00,107.755,107.768,107.732,107.732,330800000.0
2005-06-03 17:38:00,107.712,107.746,107.705,107.746,168599998.0
2005-06-03 17:39:00,107.743,107.759,107.736,107.759,147599999.0
2005-06-03 17:40:00,107.757,107.781,107.751,107.779,252500001.0
2005-06-03 17:41:00,107.774,107.827,107.774,107.82,366699999.0
2005-06-03 17:42:00,107.827,107.841,107.809,107.84,397199997.0
2005-06-03 17:43:00,107.83,107.837,107.81,107.81,229699999.0
2005-06-03 17:44:00,107.813,107.813,107.796,107.796,112900001.0
2005-06-03 17:45:00,107.788,107.795,107.774,107.775,354500000.0
2005-06-03 17:46:00,107.766,107.786,107.759,107.786,182400000.0
2005-06-03 17:47:00,107.76,107.778,107.756,107.766,323600010.0
2005-06-03 17:48:00,107.763,107.778,107.744,107.778,212699996.0
2005-06-03 17:49:00,107.77,107.79,107.765,107.783,359899999.0
2005-06-03 17:50:00,107.785,107.801,107.782,107.796,265200001.0
2005-06-03 17:51:00,107.798,107.813,107.772,107.802,315200007.0
2005-06-03 17:52:00,107.814,107.822,107.811,107.822,439900000.0
2005-06-03 17:53:00,107.837,107.837,107.798,107.815,278799996.0
2005-06-03 17:54:00,107.827,107.841,107.826,107.831,117600000.0
2005-06-03 17:55:00,107.837,107.85,107.807,107.813,275900000.0
2005-06-03 17:56:00,107.83,107.835,107.809,107.819,194099997.0
2005-06-03 17:57:00,107.807,107.844,107.806,107.837,412700005.0
2005-06-03 17:58:00,107.863,107.863,107.818,107.824,378599990.0
2005-06-03 17:59:00,107.822,107.822,107.8,107.814,148399996.0
2005-06-03 18:00:00,107.813,107.824,107.79,107.794,295700005.0
2005-06-03 18:01:00,107.808,107.808,107.778,107.808,2131999986.0
2005-06-03 18:02:00,107.83,107.84,107.82,107.82,1838399999.0
2005-06-03 18:03:00,107.83,107.83,107.83,107.83,1838399999.0
2005-06-03 18:04:00,107.84,107.85,107.84,107.85,1838399999.0
2005-06-03 18:05:00,107.85,107.86,107.84,107.86,1838399999.0
2005-06-03 18:06:00,107.85,107.86,107.85,107.86,1838399999.0
2005-06-03 18:07:00,107.85,107.86,107.84,107.85,1838399999.0
2005-06-03 18:08:00,107.83,107.84,107.83,107.83,1838399999.0
2005-06-03 18:09:00,107.82,107.83,107.8,107.8,1838399999.0
2005-06-03 18:10:00,107.82,107.83,107.82,107.83,1838399999.0
2005-06-03 18:11:00,107.804,107.814,107.784,107.812,1838399999.0
2005-06-03 18:12:00,107.81,107.829,107.796,107.815,2111400009.0
2005-06-03 18:13:00,107.84,107.9,107.83,107.9,1769700009.0
2005-06-03 18:14:00,107.92,107.93,107.88,107.9,1769700009.0
2005-06-03 18:15:00,107.89,107.94,107.88,107.94,1769700009.0
2005-06-03 18:16:00,107.95,107.97,107.92,107.93,1769700009.0
2005-06-03 18:17:00,107.905,107.905,107.884,107.898,1769700009.0
2005-06-03 18:18:00,107.92,107.93,107.92,107.92,1764000008.0
2005-06-03 18:19:00,107.94,107.95,107.94,107.94,1764000008.0
2005-06-03 18:20:00,107.96,107.97,107.95,107.97,1764000008.0
2005-06-03 18:21:00,107.99,108.01,107.99,108.0,1764000008.0
2005-06-03 18:22:00,108.01,108.04,108.01,108.03,1764000008.0
2005-06-03 18:23:00,108.02,108.03,107.97,107.97,1764000008.0
2005-06-03 18:24:00,107.96,107.97,107.95,107.95,1764000008.0
2005-06-03 18:25:00,107.96,107.96,107.94,107.95,1764000008.0
2005-06-03 18:26:00,107.94,107.94,107.88,107.91,1764000008.0
2005-06-03 18:27:00,107.887,107.934,107.875,107.887,1764000008.0
2005-06-03 18:28:00,107.89,107.9,107.88,107.89,1926199999.0
2005-06-03 18:29:00,107.9,107.91,107.89,107.89,1926199999.0
2005-06-03 18:30:00,107.865,107.876,107.801,107.876,1926199999.0
2005-06-03 18:31:00,107.88,107.88,107.85,107.85,1790800006.0
2005-06-03 18:32:00,107.85,107.86,107.85,107.86,1790800006.0
2005-06-03 18:33:00,107.87,107.87,107.83,107.85,1790800006.0
2005-06-03 18:34:00,107.84,107.86,107.83,107.86,1790800006.0
2005-06-03 18:35:00,107.85,107.86,107.85,107.86,1790800006.0
2005-06-03 18:36:00,107.84,107.853,107.825,107.838,1790800006.0
2005-06-03 18:37:00,107.831,107.866,107.831,107.838,963999998.0
2005-06-03 18:38:00,107.838,107.862,107.835,107.835,891500003.0
2005-06-03 18:39:00,107.837,107.86,107.837,107.856,630099991.0
2005-06-03 18:40:00,107.867,107.926,107.867,107.902,1728800013.0
2005-06-03 18:41:00,107.906,107.914,107.894,107.898,1214599991.0
2005-06-03 18:42:00,107.892,107.892,107.855,107.855,1978999995.0
2005-06-03 18:43:00,107.889,107.911,107.869,107.911,1065400004.0
2005-06-03 18:44:00,107.924,107.94,107.918,107.918,713200001.0
2005-06-03 18:45:00,107.91,107.932,107.908,107.911,1860800010.0
2005-06-03 18:46:00,107.907,107.934,107.881,107.907,1577899996.0
2005-06-03 18:47:00,107.903,107.907,107.896,107.898,477800002.0
2005-06-03 18:48:00,107.895,107.908,107.893,107.907,751299992.0
2005-06-03 18:49:00,107.904,107.904,107.879,107.89,1594600010.0
2005-06-03 18:50:00,107.89,107.896,107.857,107.876,1792999985.0
2005-06-03 18:51:00,107.909,107.929,107.909,107.929,1439300010.0
2005-06-03 18:52:00,107.939,107.957,107.909,107.92,1831700003.0
2005-06-03 18:53:00,107.942,107.942,107.905,107.905,1416999995.0
2005-06-03 18:54:00,107.915,107.919,107.888,107.888,1636399999.0
2005-06-03 18:55:00,107.918,107.926,107.901,107.926,2038899999.0
2005-06-03 18:56:00,107.916,107.936,107.902,107.919,271400000.0
2005-06-03 18:57:00,107.916,107.931,107.899,107.913,994100009.0
2005-06-03 18:58:00,107.913,107.923,107.898,107.917,1616900006.0
2005-06-03 18:59:00,107.912,107.931,107.893,107.931,1990600016.0
2005-06-03 19:00:00,107.922,107.922,107.91,107.916,747500004.0
2005-06-03 19:01:00,107.918,107.918,107.9,107.913,838700013.0
2005-06-03 19:02:00,107.911,107.919,107.886,107.894,871300004.0
2005-06-03 19:03:00,107.913,107.929,107.903,107.914,1891499995.0
2005-06-03 19:04:00,107.923,107.942,107.915,107.938,1093000003.0
2005-06-03 19:05:00,107.938,107.939,107.906,107.932,618199997.0
2005-06-03 19:06:00,107.938,107.938,107.886,107.937,1239199993.0
2005-06-03 19:07:00,107.95,107.96,107.95,107.95,1775100009.0
2005-06-03 19:08:00,107.936,107.944,107.928,107.93,1775100009.0
2005-06-03 19:09:00,107.923,107.923,107.903,107.919,595000000.0
2005-06-03 19:10:00,107.919,107.927,107.894,107.894,571799999.0
2005-06-03 19:11:00,107.886,107.886,107.857,107.869,511200006.0
2005-06-03 19:12:00,107.875,107.875,107.851,107.863,786699994.0
2005-06-03 19:13:00,107.868,107.873,107.853,107.859,608899998.0
2005-06-03 19:14:00,107.853,107.868,107.833,107.854,564499995.0
2005-06-03 19:15:00,107.858,107.871,107.843,107.852,1922099990.0
2005-06-03 19:16:00,107.847,107.847,107.812,107.836,816299999.0
2005-06-03 19:17:00,107.841,107.858,107.818,107.838,914200006.0
2005-06-03 19:18:00,107.84,107.866,107.84,107.859,816700000.0
2005-06-03 19:19:00,107.862,107.884,107.835,107.876,1573300001.0
2005-06-03 19:20:00,107.873,107.873,107.828,107.866,922900006.0
2005-06-03 19:21:00,107.865,107.865,107.828,107.85,1313199988.0
2005-06-03 19:22:00,107.867,107.872,107.849,107.852,754299996.0
2005-06-03 19:23:00,107.86,107.86,107.85,107.86,1546099997.0
2005-06-03 19:24:00,107.842,107.852,107.812,107.852,1546099997.0
2005-06-03 19:25:00,107.83,107.877,107.83,107.851,1305800001.0
2005-06-03 19:26:00,107.86,107.86,107.86,107.86,1770099996.0
2005-06-03 19:27:00,107.845,107.87,107.845,107.863,1770099996.0
2005-06-03 19:28:00,107.866,107.88,107.849,107.861,999699995.0
2005-06-03 19:29:00,107.855,107.879,107.847,107.847,681199993.0
2005-06-03 19:30:00,107.864,107.883,107.864,107.883,939300001.0
2005-06-03 19:31:00,107.882,107.882,107.857,107.857,1675600002.0
2005-06-03 19:32:00,107.857,107.857,107.833,107.854,1482000007.0
2005-06-03 19:33:00,107.86,107.899,107.86,107.893,1117500013.0
2005-06-03 19:34:00,107.873,107.873,107.855,107.865,1303699990.0
2005-06-03 19:35:00,107.865,107.881,107.86,107.881,1041600003.0
2005-06-03 19:36:00,107.878,107.908,107.87,107.875,606999995.0
2005-06-03 19:37:00,107.864,107.899,107.864,107.899,111199999.0
2005-06-03 19:38:00,107.901,107.909,107.878,107.898,955299999.0
2005-06-03 19:39:00,107.897,107.906,107.883,107.89,1401799995.0
2005-06-03 19:40:00,107.912,107.912,107.887,107.91,1008200000.0
2005-06-03 19:41:00,107.896,107.9,107.867,107.9,1197300006.0
2005-06-03 19:42:00,107.9,107.903,107.853,107.903,823499994.0
2005-06-03 19:43:00,107.907,107.91,107.862,107.862,458000007.0
2005-06-03 19:44:00,107.882,107.893,107.882,107.893,1024400006.0
2005-06-03 19:45:00,107.89,107.89,107.843,107.875,562399994.0
2005-06-03 19:46:00,107.877,107.897,107.837,107.886,1073800000.0
2005-06-03 19:47:00,107.874,107.904,107.872,107.902,787000010.0
2005-06-03 19:48:00,107.891,107.909,107.887,107.891,1200699998.0
2005-06-03 19:49:00,107.89,107.916,107.875,107.875,626999994.0
2005-06-03 19:50:00,107.884,107.906,107.856,107.895,737699996.0
2005-06-03 19:51:00,107.895,107.908,107.88,107.88,618599998.0
2005-06-03 19:52:00,107.874,107.886,107.838,107.861,647299996.0
2005-06-03 19:53:00,107.875,107.879,107.845,107.849,938599996.0
2005-06-03 19:54:00,107.845,107.859,107.819,107.832,1666199991.0
2005-06-03 19:55:00,107.855,107.869,107.835,107.855,605599994.0
2005-06-03 19:56:00,107.844,107.853,107.824,107.837,662299996.0
2005-06-03 19:57:00,107.853,107.866,107.831,107.854,651600003.0
2005-06-03 19:58:00,107.859,107.899,107.859,107.874,1461100002.0
2005-06-03 19:59:00,107.865,107.885,107.839,107.839,796100000.0
2005-06-03 20:00:00,107.83,107.835,107.78,107.787,382499995.0
2005-06-03 20:01:00,107.791,107.827,107.779,107.798,418300004.0
2005-06-03 20:02:00,107.808,107.808,107.791,107.795,945999999.0
2005-06-03 20:03:00,107.798,107.808,107.739,107.808,776499996.0
2005-06-03 20:04:00,107.81,107.81,107.745,107.759,700100012.0
2005-06-03 20:05:00,107.735,107.735,107.697,107.723,985399999.0
2005-06-03 20:06:00,107.717,107.718,107.678,107.695,1775000010.0
2005-06-03 20:07:00,107.718,107.729,107.709,107.717,890900014.0
2005-06-03 20:08:00,107.714,107.75,107.709,107.75,826099999.0
2005-06-03 20:09:00,107.727,107.749,107.705,107.734,1164999985.0
2005-06-03 20:10:00,107.74,107.777,107.74,107.758,995400000.0
2005-06-03 20:11:00,107.762,107.787,107.738,107.753,1680799992.0
2005-06-03 20:12:00,107.77,107.8,107.77,107.79,879400002.0
2005-06-03 20:13:00,107.773,107.8,107.773,107.785,879400002.0
2005-06-03 20:14:00,107.799,107.805,107.77,107.785,1329799998.0
2005-06-03 20:15:00,107.787,107.807,107.768,107.78,1394799998.0
2005-06-03 20:16:00,107.77,107.808,107.761,107.795,1108999996.0
2005-06-03 20:17:00,107.795,107.806,107.758,107.758,645999999.0
2005-06-03 20:18:00,107.767,107.798,107.767,107.795,110899998.0
2005-06-03 20:19:00,107.794,107.808,107.763,107.793,1103500002.0
2005-06-03 20:20:00,107.797,107.818,107.781,107.803,862399994.0
2005-06-03 20:21:00,107.785,107.808,107.762,107.788,1172099998.0
2005-06-03 20:22:00,107.787,107.797,107.768,107.777,1164500006.0
2005-06-03 20:23:00,107.782,107.812,107.773,107.802,811899994.0
2005-06-03 20:24:00,107.795,107.795,107.761,107.795,694800004.0
2005-06-03 20:25:00,107.778,107.801,107.773,107.773,1037599999.0
2005-06-03 20:26:00,107.767,107.777,107.74,107.74,877200003.0
2005-06-03 20:27:00,107.772,107.772,107.735,107.745,1283900009.0
2005-06-03 20:28:00,107.77,107.78,107.76,107.77,2076100011.0
2005-06-03 20:29:00,107.75,107.76,107.75,107.76,2076100011.0
2005-06-03 20:31:00,107.77,107.77,107.76,107.76,2076100011.0
2005-06-03 20:32:00,107.742,107.752,107.72,107.744,2076100011.0
2005-06-03 20:33:00,107.746,107.769,107.724,107.755,963200005.0
2005-06-03 20:34:00,107.748,107.753,107.726,107.737,388199997.0
2005-06-03 20:35:00,107.746,107.754,107.745,107.754,671999999.0
2005-06-03 20:36:00,107.743,107.771,107.727,107.771,668200010.0
2005-06-03 20:37:00,107.77,107.77,107.722,107.753,324799997.0
2005-06-03 20:38:00,107.753,107.767,107.718,107.761,1168100004.0
2005-06-03 20:39:00,107.762,107.767,107.718,107.745,1020399997.0
2005-06-03 20:40:00,107.77,107.77,107.76,107.76,1348600005.0
2005-06-03 20:41:00,107.764,107.771,107.742,107.763,1348600005.0
2005-06-03 20:42:00,107.759,107.776,107.727,107.775,1225099999.0
2005-06-03 20:43:00,107.753,107.789,107.752,107.758,1462800003.0
2005-06-03 20:44:00,107.753,107.769,107.733,107.755,1485799995.0
2005-06-03 20:45:00,107.755,107.757,107.742,107.742,1476300001.0
2005-06-03 20:46:00,107.746,107.753,107.723,107.752,1455700000.0
2005-06-03 20:47:00,107.753,107.778,107.724,107.755,1823299986.0
2005-06-03 20:48:00,107.756,107.773,107.731,107.756,1175100001.0
2005-06-03 20:49:00,107.744,107.756,107.714,107.74,1223500007.0
2005-06-03 20:50:00,107.743,107.767,107.732,107.732,1348600010.0
2005-06-03 20:51:00,107.734,107.768,107.731,107.752,622900002.0
2005-06-03 20:52:00,107.768,107.769,107.74,107.749,244800004.0
2005-06-03 20:53:00,107.738,107.779,107.723,107.753,1180299997.0
2005-06-03 20:54:00,107.757,107.767,107.723,107.746,551599996.0
2005-06-03 20:55:00,107.745,107.745,107.712,107.721,1659599989.0
2005-06-03 20:56:00,107.725,107.75,107.696,107.75,754400000.0
2005-06-03 20:57:00,107.758,107.773,107.757,107.757,1849299997.0
2005-06-03 20:58:00,107.79,107.79,107.78,107.78,1923599987.0
2005-06-03 20:59:00,107.78,107.82,107.78,107.8,1923599987.0
2005-06-03 21:00:00,107.812,107.817,107.788,107.793,1923599987.0
2005-06-03 21:01:00,107.797,107.803,107.767,107.774,1258499998.0
2005-06-03 21:02:00,107.789,107.817,107.773,107.804,888099996.0
2005-06-03 21:03:00,107.8,107.816,107.782,107.807,940700002.0
2005-06-03 21:04:00,107.808,107.812,107.791,107.812,331400007.0
2005-06-03 21:05:00,107.801,107.813,107.768,107.813,621500005.0
2005-06-03 21:06:00,107.809,107.809,107.782,107.808,823699996.0
2005-06-03 21:07:00,107.815,107.845,107.807,107.843,1240599995.0
2005-06-03 21:08:00,107.845,107.845,107.817,107.819,829599992.0
2005-06-03 21:09:00,107.845,107.856,107.82,107.84,471700008.0
2005-06-03 21:10:00,107.833,107.834,107.803,107.815,602099996.0
2005-06-03 21:11:00,107.834,107.834,107.798,107.799,233100001.0
2005-06-03 21:12:00,107.798,107.82,107.794,107.82,370899997.0
2005-06-03 21:13:00,107.807,107.807,107.767,107.767,602299998.0
2005-06-03 21:14:00,107.813,107.813,107.763,107.805,1650200010.0
2005-06-03 21:15:00,107.801,107.823,107.782,107.818,1607699994.0
2005-06-03 21:16:00,107.812,107.813,107.786,107.803,1376899992.0
2005-06-03 21:17:00,107.8,107.82,107.791,107.814,1492600008.0
2005-06-03 21:18:00,107.822,107.822,107.787,107.798,883199997.0
2005-06-03 21:19:00,107.81,107.817,107.81,107.815,1591300013.0
2005-06-03 21:20:00,107.823,107.826,107.779,107.797,1370200009.0
2005-06-03 21:21:00,107.799,107.819,107.799,107.817,1272299991.0
2005-06-03 21:22:00,107.822,107.838,107.802,107.83,1920900009.0
2005-06-03 21:23:00,107.823,107.828,107.798,107.815,825999996.0
2005-06-03 21:24:00,107.814,107.826,107.791,107.818,1457500008.0
2005-06-03 21:25:00,107.829,107.829,107.78,107.792,1845800007.0
2005-06-03 21:26:00,107.805,107.806,107.773,107.773,770899999.0
2005-06-03 21:27:00,107.774,107.794,107.767,107.785,703099992.0
2005-06-03 21:28:00,107.781,107.785,107.732,107.732,358900000.0
2005-06-03 21:29:00,107.781,107.814,107.774,107.814,689700005.0
2005-06-03 21:30:00,107.807,107.817,107.788,107.803,1043700002.0
2005-06-03 21:31:00,107.8,107.827,107.794,107.826,339799993.0
2005-06-03 21:32:00,107.845,107.859,107.825,107.835,908599994.0
2005-06-03 21:33:00,107.817,107.836,107.803,107.808,540399995.0
2005-06-03 21:34:00,107.799,107.836,107.799,107.812,496700011.0
2005-06-03 21:35:00,107.835,107.835,107.83,107.83,326600006.0
2005-06-03 21:36:00,107.792,107.822,107.785,107.822,432200003.0
2005-06-03 21:37:00,107.827,107.838,107.799,107.82,406199993.0
2005-06-03 21:38:00,107.817,107.855,107.816,107.834,336799996.0
2005-06-03 21:39:00,107.82,107.825,107.817,107.825,484999999.0
2005-06-03 21:40:00,107.839,107.846,107.802,107.814,767799993.0
2005-06-03 21:41:00,107.803,107.838,107.801,107.813,847000001.0
2005-06-03 21:42:00,107.795,107.822,107.795,107.808,1047000003.0
2005-06-03 21:43:00,107.812,107.812,107.779,107.78,337399998.0
2005-06-03 21:44:00,107.789,107.813,107.776,107.812,1744099997.0
2005-06-03 21:45:00,107.785,107.813,107.769,107.793,706300006.0
2005-06-03 21:46:00,107.806,107.806,107.774,107.785,932700001.0
2005-06-03 21:47:00,107.784,107.82,107.784,107.81,449600004.0
2005-06-03 21:48:00,107.807,107.814,107.788,107.788,916400008.0
2005-06-03 21:49:00,107.822,107.823,107.794,107.807,549499996.0
2005-06-03 21:50:00,107.797,107.797,107.762,107.77,326999997.0
2005-06-03 21:51:00,107.77,107.804,107.755,107.778,359199999.0
2005-06-03 21:52:00,107.777,107.78,107.759,107.759,139200002.0
2005-06-03 21:53:00,107.783,107.783,107.767,107.768,459800008.0
2005-06-03 21:54:00,107.735,107.768,107.721,107.755,863700016.0
2005-06-03 21:55:00,107.756,107.761,107.729,107.761,352799997.0
2005-06-03 21:56:00,107.759,107.772,107.717,107.764,718400006.0
2005-06-03 21:57:00,107.764,107.764,107.725,107.725,274199993.0
2005-06-03 21:58:00,107.759,107.771,107.731,107.762,280800005.0
2005-06-03 21:59:00,107.76,107.76,107.705,107.705,669200001.0
2005-06-03 22:00:00,107.672,107.694,107.655,107.694,876600003.0
2005-06-03 22:01:00,107.687,107.7,107.665,107.7,1198500000.0
2005-06-03 22:02:00,107.697,107.707,107.669,107.683,915899997.0
2005-06-03 22:03:00,107.675,107.688,107.671,107.671,305900000.0
2005-06-03 22:04:00,107.666,107.687,107.646,107.687,807100010.0
2005-06-03 22:05:00,107.7,107.711,107.696,107.698,345400004.0
2005-06-03 22:06:00,107.722,107.74,107.717,107.74,276400002.0
2005-06-03 22:07:00,107.696,107.731,107.681,107.697,288399996.0
2005-06-03 22:08:00,107.675,107.717,107.675,107.689,358800007.0
2005-06-03 22:09:00,107.686,107.702,107.686,107.702,222199998.0
2005-06-03 22:10:00,107.673,107.696,107.665,107.678,433100005.0
2005-06-03 22:11:00,107.673,107.696,107.672,107.685,575899999.0
2005-06-03 22:12:00,107.707,107.709,107.703,107.709,327400001.0
2005-06-03 22:13:00,107.691,107.704,107.677,107.704,524699996.0
2005-06-03 22:14:00,107.695,107.714,107.695,107.698,372499994.0
2005-06-03 22:15:00,107.693,107.706,107.683,107.69,246000004.0
2005-06-03 22:16:00,107.692,107.718,107.692,107.705,686900001.0
2005-06-03 22:17:00,107.705,107.725,107.704,107.717,395999995.0
2005-06-03 22:18:00,107.707,107.711,107.68,107.71,605400003.0
2005-06-03 22:19:00,107.702,107.717,107.685,107.7,315400002.0
2005-06-03 22:20:00,107.701,107.703,107.674,107.703,303200004.0
2005-06-03 22:21:00,107.695,107.705,107.678,107.705,384200001.0
2005-06-03 22:22:00,107.705,107.705,107.705,107.705,99299999.0
2005-06-03 22:23:00,107.72,107.72,107.679,107.679,148099999.0
2005-06-03 22:24:00,107.684,107.705,107.677,107.688,423200000.0
2005-06-03 22:25:00,107.688,107.704,107.675,107.696,356400005.0
2005-06-03 22:26:00,107.697,107.711,107.691,107.693,208000005.0
2005-06-03 22:27:00,107.692,107.704,107.676,107.695,870700008.0
2005-06-03 22:28:00,107.701,107.717,107.682,107.689,248999997.0
2005-06-03 22:29:00,107.685,107.691,107.677,107.677,193699999.0
2005-06-03 22:30:00,107.688,107.707,107.686,107.704,308099997.0
2005-06-03 22:31:00,107.678,107.682,107.661,107.668,132199998.0
2005-06-03 22:32:00,107.653,107.676,107.63,107.646,451099998.0
2005-06-03 22:33:00,107.658,107.685,107.622,107.685,892700008.0
2005-06-03 22:34:00,107.681,107.705,107.652,107.68,854099997.0
2005-06-03 22:35:00,107.699,107.703,107.649,107.649,266200003.0
2005-06-03 22:36:00,107.65,107.684,107.635,107.635,869700005.0
2005-06-03 22:37:00,107.655,107.682,107.655,107.682,238400001.0
2005-06-03 22:38:00,107.667,107.683,107.657,107.657,266499999.0
2005-06-03 22:39:00,107.662,107.675,107.652,107.653,248400002.0
2005-06-03 22:40:00,107.654,107.685,107.65,107.656,625099999.0
2005-06-03 22:41:00,107.65,107.657,107.638,107.654,243400003.0
2005-06-03 22:42:00,107.657,107.665,107.64,107.66,284999998.0
2005-06-03 22:43:00,107.67,107.672,107.64,107.663,424200000.0
2005-06-03 22:44:00,107.665,107.669,107.634,107.637,255099994.0
2005-06-03 22:45:00,107.653,107.678,107.643,107.673,314200004.0
2005-06-03 22:46:00,107.689,107.699,107.652,107.682,256000001.0
2005-06-03 22:47:00,107.7,107.7,107.659,107.665,168100000.0
2005-06-03 22:48:00,107.672,107.681,107.623,107.623,288199996.0
2005-06-03 22:49:00,107.645,107.66,107.641,107.66,371599999.0
2005-06-03 22:50:00,107.665,107.668,107.635,107.656,352099999.0
2005-06-03 22:51:00,107.658,107.666,107.644,107.644,366000005.0
2005-06-03 22:52:00,107.665,107.69,107.648,107.662,157700001.0
2005-06-03 22:53:00,107.659,107.679,107.643,107.66,360999994.0
2005-06-03 22:54:00,107.675,107.688,107.646,107.653,297499998.0
2005-06-03 22:55:00,107.654,107.674,107.647,107.665,452800002.0
2005-06-03 22:56:00,107.66,107.688,107.641,107.641,466000003.0
2005-06-03 22:57:00,107.642,107.69,107.642,107.659,467300011.0
2005-06-03 22:58:00,107.645,107.668,107.635,107.668,180099998.0
2005-06-03 22:59:00,107.638,107.653,107.625,107.645,385399998.0
2005-06-05 23:00:00,107.645,107.677,107.645,107.66,463699996.0
2005-06-05 23:01:00,107.651,107.667,107.651,107.654,126900002.0
2005-06-05 23:02:00,107.672,107.681,107.652,107.681,396099999.0
2005-06-05 23:03:00,107.68,107.685,107.667,107.682,291700001.0
2005-06-05 23:04:00,107.663,107.701,107.663,107.68,232199998.0
2005-06-05 23:05:00,107.682,107.686,107.656,107.673,225599998.0
2005-06-05 23:06:00,107.679,107.69,107.667,107.672,292799998.0
2005-06-05 23:07:00,107.67,107.682,107.656,107.677,217499999.0
2005-06-05 23:08:00,107.682,107.686,107.658,107.658,521200006.0
2005-06-05 23:09:00,107.667,107.682,107.66,107.662,305399994.0
2005-06-05 23:10:00,107.668,107.672,107.664,107.67,410100003.0
2005-06-05 23:11:00,107.67,107.678,107.661,107.672,185599999.0
2005-06-05 23:12:00,107.673,107.684,107.658,107.684,530799995.0
2005-06-05 23:13:00,107.68,107.695,107.672,107.683,201699999.0
2005-06-05 23:14:00,107.675,107.691,107.67,107.687,287599996.0
2005-06-05 23:15:00,107.69,107.69,107.674,107.674,181900002.0
2005-06-05 23:16:00,107.652,107.686,107.652,107.666,176799999.0
2005-06-05 23:17:00,107.655,107.665,107.634,107.634,217199995.0
2005-06-05 23:18:00,107.649,107.663,107.64,107.663,232100004.0
2005-06-05 23:19:00,107.663,107.676,107.663,107.671,120900002.0
2005-06-05 23:20:00,107.672,107.673,107.648,107.665,288100005.0
2005-06-05 23:21:00,107.666,107.674,107.654,107.665,165000002.0
2005-06-05 23:22:00,107.656,107.676,107.653,107.653,275899998.0
2005-06-05 23:23:00,107.653,107.67,107.646,107.67,230499994.0
2005-06-05 23:24:00,107.676,107.676,107.652,107.658,153800001.0
2005-06-05 23:25:00,107.666,107.67,107.639,107.64,231799994.0
2005-06-05 23:26:00,107.634,107.655,107.634,107.645,233099998.0
2005-06-05 23:27:00,107.657,107.665,107.635,107.645,309100000.0
2005-06-05 23:28:00,107.65,107.677,107.642,107.675,184500001.0
2005-06-05 23:29:00,107.678,107.687,107.653,107.653,403200005.0
2005-06-05 23:30:00,107.653,107.672,107.653,107.671,44700000.0
2005-06-05 23:31:00,107.677,107.677,107.65,107.67,375100000.0
2005-06-05 23:32:00,107.661,107.661,107.637,107.652,305700001.0
2005-06-05 23:33:00,107.65,107.666,107.645,107.666,128599999.0
2005-06-05 23:34:00,107.663,107.679,107.663,107.671,287199995.0
2005-06-05 23:35:00,107.65,107.673,107.649,107.66,284099998.0
2005-06-05 23:36:00,107.677,107.679,107.649,107.677,311699997.0
2005-06-05 23:37:00,107.647,107.688,107.647,107.674,269399999.0
2005-06-05 23:38:00,107.666,107.673,107.645,107.645,212600002.0
2005-06-05 23:39:00,107.653,107.69,107.653,107.68,167399999.0
2005-06-05 23:40:00,107.675,107.675,107.657,107.659,406900005.0
2005-06-05 23:41:00,107.662,107.685,107.661,107.67,280199999.0
2005-06-05 23:42:00,107.665,107.673,107.655,107.671,229899996.0
2005-06-05 23:43:00,107.669,107.688,107.656,107.664,271799996.0
2005-06-05 23:44:00,107.666,107.684,107.663,107.673,105399999.0
2005-06-05 23:45:00,107.685,107.698,107.674,107.683,236700001.0
2005-06-05 23:46:00,107.689,107.689,107.659,107.659,171499995.0
2005-06-05 23:47:00,107.678,107.698,107.674,107.681,279599998.0
2005-06-05 23:48:00,107.679,107.679,107.646,107.671,271200000.0
2005-06-05 23:49:00,107.679,107.726,107.679,107.695,264599993.0
2005-06-05 23:50:00,107.71,107.71,107.695,107.702,223300003.0
2005-06-05 23:51:00,107.715,107.725,107.695,107.717,257000002.0
2005-06-05 23:52:00,107.722,107.728,107.695,107.695,201999995.0
2005-06-05 23:53:00,107.699,107.731,107.699,107.712,276199997.0
2005-06-05 23:54:00,107.703,107.719,107.686,107.691,383599997.0
2005-06-05 23:55:00,107.663,107.701,107.663,107.698,205500001.0
2005-06-05 23:56:00,107.705,107.708,107.672,107.678,363200003.0
2005-06-05 23:57:00,107.665,107.678,107.659,107.671,299899999.0
2005-06-05 23:58:00,107.673,107.706,107.666,107.698,175199998.0
2005-06-05 23:59:00,107.706,107.706,107.665,107.665,317199998.0
2005-06-06 00:00:00,107.668,107.693,107.657,107.688,153300002.0
2005-06-06 00:01:00,107.69,107.696,107.669,107.678,454699994.0
2005-06-06 00:02:00,107.668,107.692,107.666,107.687,214499999.0
2005-06-06 00:03:00,107.712,107.74,107.712,107.74,165400000.0
2005-06-06 00:04:00,107.728,107.728,107.688,107.725,295599998.0
2005-06-06 00:05:00,107.725,107.741,107.708,107.741,230200003.0
2005-06-06 00:06:00,107.731,107.731,107.685,107.695,175599998.0
2005-06-06 00:07:00,107.707,107.712,107.692,107.692,155700002.0
2005-06-06 00:08:00,107.695,107.695,107.664,107.666,168000002.0
2005-06-06 00:09:00,107.673,107.683,107.666,107.676,286100003.0
2005-06-06 00:10:00,107.68,107.699,107.662,107.679,263600001.0
2005-06-06 00:11:00,107.715,107.715,107.678,107.699,325099999.0
2005-06-06 00:12:00,107.723,107.732,107.682,107.682,319500001.0
2005-06-06 00:13:00,107.68,107.738,107.68,107.735,312700005.0
2005-06-06 00:14:00,107.725,107.732,107.71,107.71,271900002.0
2005-06-06 00:15:00,107.733,107.734,107.709,107.734,86100000.0
2005-06-06 00:16:00,107.712,107.733,107.712,107.715,167399998.0
2005-06-06 00:17:00,107.729,107.751,107.71,107.729,221600002.0
2005-06-06 00:18:00,107.731,107.733,107.704,107.733,298100003.0
2005-06-06 00:19:00,107.722,107.724,107.697,107.704,258400000.0
2005-06-06 00:20:00,107.7,107.73,107.694,107.72,335300007.0
2005-06-06 00:21:00,107.709,107.738,107.698,107.738,206000001.0
2005-06-06 00:22:00,107.731,107.734,107.699,107.71,207500003.0
2005-06-06 00:23:00,107.71,107.724,107.705,107.713,188600003.0
2005-06-06 00:24:00,107.701,107.73,107.696,107.724,285699998.0
2005-06-06 00:25:00,107.733,107.745,107.727,107.728,248100002.0
2005-06-06 00:26:00,107.736,107.747,107.718,107.724,186199998.0
2005-06-06 00:27:00,107.72,107.725,107.709,107.716,147000002.0
2005-06-06 00:28:00,107.728,107.729,107.704,107.71,206100002.0
2005-06-06 00:29:00,107.715,107.734,107.715,107.726,161700001.0
2005-06-06 00:30:00,107.72,107.725,107.687,107.701,263900000.0
2005-06-06 00:31:00,107.703,107.703,107.688,107.701,258300000.0
2005-06-06 00:32:00,107.693,107.71,107.677,107.706,150099999.0
2005-06-06 00:33:00,107.71,107.71,107.685,107.694,127100004.0
2005-06-06 00:34:00,107.705,107.705,107.689,107.693,289500001.0
2005-06-06 00:35:00,107.68,107.707,107.676,107.697,303300003.0
2005-06-06 00:36:00,107.688,107.7,107.678,107.686,288600000.0
2005-06-06 00:37:00,107.69,107.69,107.67,107.679,260099996.0
2005-06-06 00:38:00,107.695,107.695,107.67,107.682,247900000.0
2005-06-06 00:39:00,107.703,107.71,107.681,107.692,222300003.0
2005-06-06 00:40:00,107.712,107.723,107.703,107.703,269299997.0
2005-06-06 00:41:00,107.725,107.745,107.704,107.704,275100005.0
2005-06-06 00:42:00,107.693,107.742,107.693,107.734,262600000.0
2005-06-06 00:43:00,107.73,107.75,107.721,107.724,410999996.0
2005-06-06 00:44:00,107.725,107.776,107.725,107.769,327700008.0
2005-06-06 00:45:00,107.732,107.776,107.726,107.771,222899999.0
2005-06-06 00:46:00,107.777,107.777,107.724,107.729,182000002.0
2005-06-06 00:47:00,107.75,107.771,107.746,107.75,235199997.0
2005-06-06 00:48:00,107.766,107.766,107.753,107.756,241899997.0
2005-06-06 00:49:00,107.752,107.78,107.749,107.78,140700001.0
2005-06-06 00:50:00,107.745,107.773,107.745,107.758,112300001.0
2005-06-06 00:51:00,107.746,107.761,107.746,107.747,209900001.0
2005-06-06 00:52:00,107.738,107.738,107.684,107.684,296299995.0
2005-06-06 00:53:00,107.738,107.744,107.731,107.744,136900002.0
2005-06-06 00:54:00,107.735,107.735,107.71,107.714,103399998.0
2005-06-06 00:55:00,107.737,107.75,107.719,107.731,388400005.0
2005-06-06 00:56:00,107.734,107.745,107.721,107.733,313299996.0
2005-06-06 00:57:00,107.737,107.745,107.725,107.729,326299992.0
2005-06-06 00:58:00,107.712,107.739,107.709,107.715,223699999.0
2005-06-06 00:59:00,107.703,107.729,107.7,107.723,109800000.0
2005-06-06 01:00:00,107.713,107.736,107.706,107.735,275900001.0
2005-06-06 01:01:00,107.725,107.742,107.71,107.711,392400003.0
2005-06-06 01:02:00,107.71,107.727,107.704,107.724,170900002.0
2005-06-06 01:03:00,107.743,107.753,107.727,107.741,274799993.0
2005-06-06 01:04:00,107.747,107.747,107.721,107.737,344900000.0
2005-06-06 01:05:00,107.73,107.766,107.72,107.739,325500001.0
2005-06-06 01:06:00,107.745,107.761,107.733,107.749,297400006.0
2005-06-06 01:07:00,107.713,107.753,107.705,107.743,277600002.0
2005-06-06 01:08:00,107.722,107.745,107.715,107.722,340800001.0
2005-06-06 01:09:00,107.738,107.738,107.689,107.699,266500000.0
2005-06-06 01:10:00,107.703,107.714,107.673,107.714,240000005.0
2005-06-06 01:11:00,107.705,107.726,107.684,107.726,245100004.0
2005-06-06 01:12:00,107.708,107.72,107.692,107.714,439799994.0
2005-06-06 01:13:00,107.717,107.722,107.692,107.721,304599997.0
2005-06-06 01:14:00,107.722,107.76,107.716,107.758,350200000.0
2005-06-06 01:15:00,107.759,107.759,107.714,107.72,314899996.0
2005-06-06 01:16:00,107.735,107.743,107.725,107.739,154300001.0
2005-06-06 01:17:00,107.755,107.76,107.714,107.741,366399995.0
2005-06-06 01:18:00,107.738,107.778,107.731,107.778,187399999.0
2005-06-06 01:19:00,107.757,107.78,107.757,107.762,264999998.0
2005-06-06 01:20:00,107.743,107.778,107.739,107.753,290899998.0
2005-06-06 01:21:00,107.745,107.754,107.733,107.753,267399996.0
2005-06-06 01:22:00,107.753,107.767,107.753,107.767,358300009.0
2005-06-06 01:23:00,107.785,107.795,107.745,107.748,340199998.0
2005-06-06 01:24:00,107.783,107.788,107.766,107.788,132600002.0
2005-06-06 01:25:00,107.788,107.801,107.772,107.798,243399995.0
2005-06-06 01:26:00,107.808,107.809,107.774,107.777,127800000.0
2005-06-06 01:27:00,107.785,107.806,107.769,107.781,177000003.0
2005-06-06 01:28:00,107.781,107.808,107.781,107.808,182800000.0
2005-06-06 01:29:00,107.795,107.808,107.782,107.808,228299997.0
2005-06-06 01:30:00,107.787,107.799,107.765,107.776,353799999.0
2005-06-06 01:31:00,107.787,107.804,107.769,107.772,181799999.0
2005-06-06 01:32:00,107.775,107.811,107.774,107.808,309999997.0
2005-06-06 01:33:00,107.795,107.798,107.778,107.785,307500005.0
2005-06-06 01:34:00,107.807,107.809,107.795,107.8,393700004.0
2005-06-06 01:35:00,107.796,107.796,107.754,107.786,174600000.0
2005-06-06 01:36:00,107.8,107.817,107.8,107.811,178500002.0
2005-06-06 01:37:00,107.815,107.815,107.793,107.793,209400001.0
2005-06-06 01:38:00,107.8,107.803,107.772,107.784,270800001.0
2005-06-06 01:39:00,107.77,107.792,107.755,107.784,240699995.0
2005-06-06 01:40:00,107.781,107.781,107.752,107.752,108599997.0
2005-06-06 01:41:00,107.782,107.79,107.753,107.784,230700001.0
2005-06-06 01:42:00,107.795,107.798,107.757,107.757,230999997.0
2005-06-06 01:43:00,107.748,107.783,107.747,107.783,165899998.0
2005-06-06 01:44:00,107.785,107.793,107.738,107.743,398300001.0
2005-06-06 01:45:00,107.775,107.775,107.77,107.775,207400001.0
2005-06-06 01:46:00,107.738,107.765,107.725,107.765,293300003.0
2005-06-06 01:47:00,107.752,107.757,107.732,107.734,195600002.0
2005-06-06 01:48:00,107.749,107.749,107.725,107.725,142900000.0
2005-06-06 01:49:00,107.732,107.733,107.709,107.723,307600003.0
2005-06-06 01:50:00,107.733,107.734,107.704,107.715,247400000.0
2005-06-06 01:51:00,107.712,107.718,107.691,107.711,375200010.0
2005-06-06 01:52:00,107.708,107.708,107.687,107.687,297300004.0
2005-06-06 01:53:00,107.702,107.709,107.685,107.7,393299999.0
2005-06-06 01:54:00,107.704,107.713,107.704,107.707,163900000.0
2005-06-06 01:55:00,107.705,107.711,107.679,107.709,309000002.0
2005-06-06 01:56:00,107.725,107.731,107.7,107.731,268700001.0
2005-06-06 01:57:00,107.719,107.732,107.709,107.73,214099997.0
2005-06-06 01:58:00,107.722,107.745,107.718,107.735,439600004.0
2005-06-06 01:59:00,107.737,107.737,107.68,107.694,341000003.0
2005-06-06 02:00:00,107.715,107.729,107.715,107.726,227400002.0
2005-06-06 02:01:00,107.723,107.724,107.707,107.72,262100004.0
2005-06-06 02:02:00,107.719,107.73,107.707,107.709,285200005.0
2005-06-06 02:03:00,107.724,107.724,107.692,107.699,389299998.0
2005-06-06 02:04:00,107.705,107.728,107.7,107.728,198300000.0
2005-06-06 02:05:00,107.725,107.732,107.679,107.686,220699993.0
2005-06-06 02:06:00,107.713,107.724,107.69,107.69,422900001.0
2005-06-06 02:07:00,107.708,107.712,107.685,107.712,81400000.0
2005-06-06 02:08:00,107.738,107.739,107.71,107.714,213600002.0
2005-06-06 02:09:00,107.722,107.722,107.71,107.716,223199998.0
2005-06-06 02:10:00,107.682,107.712,107.678,107.702,293600002.0
2005-06-06 02:11:00,107.703,107.703,107.674,107.694,247100001.0
2005-06-06 02:12:00,107.707,107.712,107.705,107.707,236300000.0
2005-06-06 02:13:00,107.705,107.711,107.673,107.695,257399994.0
2005-06-06 02:14:00,107.707,107.707,107.672,107.684,419499996.0
2005-06-06 02:15:00,107.68,107.692,107.668,107.691,215599998.0
2005-06-06 02:16:00,107.685,107.695,107.668,107.69,227100001.0
2005-06-06 02:17:00,107.678,107.678,107.645,107.654,194799998.0
2005-06-06 02:18:00,107.655,107.659,107.646,107.656,201500000.0
2005-06-06 02:19:00,107.661,107.669,107.646,107.647,138100002.0
2005-06-06 02:20:00,107.615,107.663,107.615,107.629,271900002.0
2005-06-06 02:21:00,107.627,107.627,107.611,107.625,430999999.0
2005-06-06 02:22:00,107.6,107.619,107.587,107.611,400699996.0
2005-06-06 02:23:00,107.628,107.64,107.624,107.624,217300000.0
2005-06-06 02:24:00,107.628,107.632,107.625,107.628,272500006.0
2005-06-06 02:25:00,107.62,107.628,107.61,107.628,137000001.0
2005-06-06 02:26:00,107.63,107.63,107.601,107.624,276799998.0
2005-06-06 02:27:00,107.633,107.649,107.633,107.634,184200002.0
2005-06-06 02:28:00,107.622,107.638,107.622,107.636,186499999.0
2005-06-06 02:29:00,107.63,107.668,107.622,107.661,210599999.0
2005-06-06 02:30:00,107.65,107.65,107.62,107.629,225699997.0
2005-06-06 02:31:00,107.63,107.659,107.626,107.649,245600007.0
2005-06-06 02:32:00,107.65,107.682,107.647,107.679,275799997.0
2005-06-06 02:33:00,107.672,107.677,107.623,107.632,178299994.0
2005-06-06 02:34:00,107.668,107.681,107.641,107.678,311899997.0
2005-06-06 02:35:00,107.692,107.692,107.655,107.666,229399995.0
2005-06-06 02:36:00,107.69,107.709,107.685,107.701,86000000.0
2005-06-06 02:37:00,107.689,107.695,107.687,107.692,249800003.0
2005-06-06 02:38:00,107.685,107.711,107.68,107.7,339600001.0
2005-06-06 02:39:00,107.69,107.708,107.69,107.699,153599996.0
2005-06-06 02:40:00,107.709,107.736,107.7,107.7,303399994.0
2005-06-06 02:41:00,107.693,107.728,107.693,107.71,223900004.0
2005-06-06 02:42:00,107.698,107.73,107.697,107.697,268499998.0
2005-06-06 02:43:00,107.691,107.7,107.681,107.685,89400002.0
2005-06-06 02:44:00,107.698,107.699,107.677,107.69,263899997.0
2005-06-06 02:45:00,107.677,107.678,107.654,107.654,278999997.0
2005-06-06 02:46:00,107.662,107.669,107.628,107.653,249799995.0
2005-06-06 02:47:00,107.637,107.666,107.631,107.657,421400005.0
2005-06-06 02:48:00,107.648,107.654,107.643,107.65,268800003.0
2005-06-06 02:49:00,107.648,107.656,107.631,107.64,173800000.0
2005-06-06 02:50:00,107.626,107.649,107.621,107.64,207599996.0
2005-06-06 02:51:00,107.628,107.658,107.614,107.647,121100002.0
2005-06-06 02:52:00,107.652,107.653,107.626,107.634,213000002.0
2005-06-06 02:53:00,107.628,107.651,107.611,107.635,289900001.0
2005-06-06 02:54:00,107.652,107.664,107.626,107.63,241000000.0
2005-06-06 02:55:00,107.648,107.65,107.641,107.65,217900004.0
2005-06-06 02:56:00,107.63,107.644,107.619,107.637,235700003.0
2005-06-06 02:57:00,107.643,107.643,107.62,107.63,236600006.0
2005-06-06 02:58:00,107.652,107.659,107.637,107.637,216600006.0
2005-06-06 02:59:00,107.655,107.67,107.636,107.655,231700001.0
2005-06-06 03:00:00,107.672,107.679,107.655,107.664,281700001.0
2005-06-06 03:01:00,107.68,107.69,107.653,107.662,236600002.0
2005-06-06 03:02:00,107.675,107.675,107.627,107.627,147100000.0
2005-06-06 03:03:00,107.658,107.667,107.653,107.658,265600000.0
2005-06-06 03:04:00,107.662,107.684,107.658,107.665,224600004.0
2005-06-06 03:05:00,107.68,107.68,107.642,107.653,337800001.0
2005-06-06 03:06:00,107.635,107.651,107.624,107.648,231199994.0
2005-06-06 03:07:00,107.602,107.633,107.602,107.633,292200000.0
2005-06-06 03:08:00,107.636,107.639,107.599,107.606,311900001.0
2005-06-06 03:09:00,107.628,107.63,107.611,107.63,291900007.0
2005-06-06 03:10:00,107.636,107.645,107.635,107.645,138700003.0
2005-06-06 03:11:00,107.641,107.641,107.621,107.634,259700001.0
2005-06-06 03:12:00,107.64,107.654,107.636,107.654,257900001.0
2005-06-06 03:13:00,107.672,107.681,107.659,107.675,155900002.0
2005-06-06 03:14:00,107.66,107.673,107.653,107.656,209800003.0
2005-06-06 03:15:00,107.647,107.655,107.62,107.641,346700007.0
2005-06-06 03:16:00,107.654,107.67,107.641,107.664,248099998.0
2005-06-06 03:17:00,107.653,107.668,107.649,107.657,234499994.0
2005-06-06 03:18:00,107.649,107.649,107.627,107.643,279200005.0
2005-06-06 03:19:00,107.665,107.67,107.631,107.638,215899995.0
2005-06-06 03:20:00,107.653,107.657,107.643,107.65,397899999.0
2005-06-06 03:21:00,107.642,107.653,107.624,107.653,172900002.0
2005-06-06 03:22:00,107.66,107.664,107.632,107.661,419299996.0
2005-06-06 03:23:00,107.653,107.653,107.614,107.614,232000002.0
2005-06-06 03:24:00,107.632,107.642,107.596,107.621,229499995.0
2005-06-06 03:25:00,107.625,107.64,107.606,107.606,114099997.0
2005-06-06 03:26:00,107.661,107.674,107.661,107.663,387499996.0
2005-06-06 03:27:00,107.675,107.685,107.636,107.642,249900000.0
2005-06-06 03:28:00,107.651,107.651,107.624,107.642,234499998.0
2005-06-06 03:29:00,107.652,107.661,107.645,107.654,186199997.0
2005-06-06 03:30:00,107.635,107.646,107.635,107.638,278299999.0
2005-06-06 03:31:00,107.637,107.637,107.603,107.614,241499996.0
2005-06-06 03:32:00,107.615,107.657,107.615,107.65,296300000.0
2005-06-06 03:33:00,107.635,107.658,107.622,107.644,178499999.0
2005-06-06 03:34:00,107.655,107.668,107.64,107.645,164100002.0
2005-06-06 03:35:00,107.663,107.663,107.647,107.65,203000003.0
2005-06-06 03:36:00,107.636,107.666,107.631,107.665,285300003.0
2005-06-06 03:37:00,107.64,107.656,107.63,107.648,120999999.0
2005-06-06 03:38:00,107.658,107.66,107.608,107.608,285199999.0
2005-06-06 03:39:00,107.615,107.64,107.612,107.612,202600001.0
2005-06-06 03:40:00,107.652,107.652,107.632,107.644,220799999.0
2005-06-06 03:41:00,107.637,107.644,107.625,107.642,240200003.0
2005-06-06 03:42:00,107.625,107.625,107.597,107.607,125400000.0
2005-06-06 03:43:00,107.61,107.63,107.597,107.63,248300001.0
2005-06-06 03:44:00,107.623,107.636,107.614,107.629,322899994.0
2005-06-06 03:45:00,107.641,107.641,107.613,107.618,196799997.0
2005-06-06 03:46:00,107.644,107.648,107.607,107.648,257200002.0
2005-06-06 03:47:00,107.657,107.67,107.637,107.646,216599998.0
2005-06-06 03:48:00,107.623,107.645,107.614,107.633,235200005.0
2005-06-06 03:49:00,107.645,107.652,107.614,107.627,310100003.0
2005-06-06 03:50:00,107.64,107.641,107.607,107.614,203699997.0
2005-06-06 03:51:00,107.643,107.643,107.591,107.613,354100002.0
2005-06-06 03:52:00,107.613,107.642,107.604,107.625,208599999.0
2005-06-06 03:53:00,107.65,107.655,107.647,107.647,301699998.0
2005-06-06 03:54:00,107.612,107.641,107.612,107.641,196999995.0
2005-06-06 03:55:00,107.631,107.652,107.628,107.635,207799996.0
2005-06-06 03:56:00,107.64,107.651,107.625,107.625,249900003.0
2005-06-06 03:57:00,107.643,107.644,107.603,107.61,246899998.0
2005-06-06 03:58:00,107.631,107.652,107.631,107.652,321799998.0
2005-06-06 03:59:00,107.626,107.636,107.608,107.613,355799993.0
2005-06-06 04:00:00,107.632,107.637,107.609,107.611,302500002.0
2005-06-06 04:01:00,107.617,107.631,107.602,107.627,276599993.0
2005-06-06 04:02:00,107.63,107.65,107.62,107.64,263000005.0
2005-06-06 04:03:00,107.63,107.64,107.616,107.64,260900003.0
2005-06-06 04:04:00,107.622,107.631,107.602,107.602,243099998.0
2005-06-06 04:05:00,107.655,107.655,107.648,107.65,215499998.0
2005-06-06 04:06:00,107.62,107.62,107.608,107.615,282100000.0
2005-06-06 04:07:00,107.623,107.637,107.612,107.613,270499998.0
2005-06-06 04:08:00,107.608,107.645,107.602,107.645,279899995.0
2005-06-06 04:09:00,107.647,107.657,107.631,107.631,188499999.0
2005-06-06 04:10:00,107.623,107.629,107.609,107.621,255799995.0
2005-06-06 04:11:00,107.603,107.62,107.594,107.614,126299999.0
2005-06-06 04:12:00,107.613,107.628,107.592,107.628,239299999.0
2005-06-06 04:13:00,107.613,107.613,107.569,107.585,321399996.0
2005-06-06 04:14:00,107.585,107.599,107.57,107.581,113100002.0
2005-06-06 04:15:00,107.617,107.622,107.611,107.617,148399999.0
2005-06-06 04:16:00,107.595,107.626,107.591,107.625,180000000.0
2005-06-06 04:17:00,107.61,107.612,107.588,107.612,198400006.0
2005-06-06 04:18:00,107.61,107.613,107.594,107.608,317700000.0
2005-06-06 04:19:00,107.598,107.616,107.582,107.616,333599998.0
2005-06-06 04:20:00,107.598,107.598,107.565,107.586,252499994.0
2005-06-06 04:21:00,107.562,107.608,107.562,107.58,273600002.0
2005-06-06 04:22:00,107.618,107.618,107.579,107.587,126399998.0
2005-06-06 04:23:00,107.588,107.607,107.586,107.601,163600000.0
2005-06-06 04:24:00,107.6,107.627,107.598,107.627,368800010.0
2005-06-06 04:25:00,107.617,107.625,107.587,107.625,305699997.0
2005-06-06 04:26:00,107.622,107.623,107.607,107.615,231199999.0
2005-06-06 04:27:00,107.617,107.628,107.598,107.608,273099994.0
2005-06-06 04:28:00,107.618,107.623,107.582,107.59,160899999.0
2005-06-06 04:29:00,107.59,107.603,107.578,107.593,246400001.0
2005-06-06 04:30:00,107.6,107.613,107.587,107.613,185599999.0
2005-06-06 04:31:00,107.608,107.618,107.59,107.618,234300004.0
2005-06-06 04:32:00,107.622,107.626,107.6,107.606,147400001.0
2005-06-06 04:33:00,107.608,107.612,107.593,107.593,344400002.0
2005-06-06 04:34:00,107.585,107.618,107.584,107.603,216000004.0
2005-06-06 04:35:00,107.635,107.637,107.627,107.637,246700001.0
2005-06-06 04:36:00,107.59,107.605,107.579,107.605,78200001.0
2005-06-06 04:37:00,107.6,107.617,107.587,107.606,178000003.0
2005-06-06 04:38:00,107.609,107.627,107.609,107.618,158800000.0
2005-06-06 04:39:00,107.619,107.619,107.584,107.584,66600001.0
2005-06-06 04:40:00,107.589,107.624,107.589,107.624,91899997.0
2005-06-06 04:41:00,107.606,107.625,107.595,107.613,232299999.0
2005-06-06 04:42:00,107.625,107.625,107.617,107.618,203400003.0
2005-06-06 04:43:00,107.593,107.618,107.583,107.587,204600002.0
2005-06-06 04:44:00,107.613,107.622,107.604,107.621,180799997.0
2005-06-06 04:45:00,107.603,107.618,107.584,107.618,125899998.0
2005-06-06 04:46:00,107.605,107.615,107.592,107.602,365299993.0
2005-06-06 04:47:00,107.625,107.625,107.62,107.625,185699998.0
2005-06-06 04:48:00,107.622,107.631,107.606,107.615,195999997.0
2005-06-06 04:49:00,107.627,107.641,107.607,107.627,312700001.0
2005-06-06 04:50:00,107.61,107.637,107.605,107.637,212500003.0
2005-06-06 04:51:00,107.62,107.64,107.613,107.635,206999994.0
2005-06-06 04:52:00,107.645,107.654,107.629,107.629,170300000.0
2005-06-06 04:53:00,107.603,107.624,107.591,107.617,273100000.0
2005-06-06 04:54:00,107.62,107.641,107.611,107.629,335999998.0
2005-06-06 04:55:00,107.65,107.65,107.611,107.624,261600000.0
2005-06-06 04:56:00,107.63,107.639,107.624,107.627,235099998.0
2005-06-06 04:57:00,107.625,107.64,107.621,107.629,172500002.0
2005-06-06 04:58:00,107.612,107.631,107.6,107.621,190800000.0
2005-06-06 04:59:00,107.63,107.63,107.588,107.607,340700003.0
2005-06-06 05:00:00,107.608,107.619,107.58,107.619,219800003.0
2005-06-06 05:01:00,107.594,107.62,107.594,107.62,159900003.0
2005-06-06 05:02:00,107.601,107.616,107.594,107.598,264599998.0
2005-06-06 05:03:00,107.58,107.598,107.57,107.586,316600009.0
2005-06-06 05:04:00,107.608,107.611,107.603,107.609,260400001.0
2005-06-06 05:05:00,107.61,107.61,107.593,107.595,239300005.0
2005-06-06 05:06:00,107.598,107.604,107.576,107.595,417400005.0
2005-06-06 05:07:00,107.61,107.61,107.583,107.588,285900000.0
2005-06-06 05:08:00,107.59,107.61,107.58,107.592,204099999.0
2005-06-06 05:09:00,107.591,107.594,107.568,107.591,347299998.0
2005-06-06 05:10:00,107.592,107.592,107.58,107.581,166199999.0
2005-06-06 05:11:00,107.579,107.581,107.568,107.577,261500000.0
2005-06-06 05:12:00,107.567,107.587,107.567,107.582,259600005.0
2005-06-06 05:13:00,107.562,107.562,107.537,107.548,403299995.0
2005-06-06 05:14:00,107.582,107.59,107.559,107.582,130699997.0
2005-06-06 05:15:00,107.575,107.591,107.566,107.572,102200001.0
2005-06-06 05:16:00,107.572,107.578,107.554,107.557,198499998.0
2005-06-06 05:17:00,107.557,107.557,107.528,107.532,172700002.0
2005-06-06 05:18:00,107.548,107.548,107.548,107.548,71599998.0
2005-06-06 05:19:00,107.543,107.545,107.523,107.532,237600003.0
2005-06-06 05:20:00,107.533,107.548,107.513,107.538,272999999.0
2005-06-06 05:21:00,107.545,107.546,107.512,107.534,377999995.0
2005-06-06 05:22:00,107.535,107.54,107.516,107.54,283399996.0
2005-06-06 05:23:00,107.541,107.554,107.538,107.543,298399996.0
2005-06-06 05:24:00,107.517,107.544,107.51,107.544,245999996.0
2005-06-06 05:25:00,107.54,107.548,107.531,107.548,335500000.0
2005-06-06 05:26:00,107.54,107.572,107.54,107.572,212400001.0
2005-06-06 05:27:00,107.577,107.581,107.533,107.533,176800000.0
2005-06-06 05:28:00,107.553,107.559,107.528,107.539,302900002.0
2005-06-06 05:29:00,107.545,107.559,107.526,107.557,486300006.0
2005-06-06 05:30:00,107.552,107.554,107.529,107.54,311700001.0
2005-06-06 05:31:00,107.54,107.562,107.527,107.535,366400005.0
2005-06-06 05:32:00,107.533,107.544,107.513,107.534,159600003.0
2005-06-06 05:33:00,107.528,107.538,107.517,107.537,184199996.0
2005-06-06 05:34:00,107.527,107.544,107.519,107.544,152699997.0
2005-06-06 05:35:00,107.55,107.554,107.509,107.511,312100005.0
2005-06-06 05:36:00,107.555,107.555,107.543,107.543,18400000.0
2005-06-06 05:37:00,107.523,107.543,107.516,107.538,141700001.0
2005-06-06 05:38:00,107.525,107.54,107.51,107.518,224199998.0
2005-06-06 05:39:00,107.535,107.535,107.49,107.494,69200001.0
2005-06-06 05:40:00,107.534,107.534,107.49,107.528,147899998.0
2005-06-06 05:41:00,107.536,107.536,107.487,107.533,244600001.0
2005-06-06 05:42:00,107.513,107.531,107.499,107.516,79599998.0
2005-06-06 05:43:00,107.502,107.547,107.502,107.539,172900000.0
2005-06-06 05:44:00,107.545,107.549,107.517,107.517,327699997.0
2005-06-06 05:45:00,107.545,107.545,107.517,107.525,215599999.0
2005-06-06 05:46:00,107.548,107.548,107.548,107.548,2000000.0
2005-06-06 05:47:00,107.54,107.568,107.533,107.551,340700006.0
2005-06-06 05:48:00,107.538,107.564,107.534,107.558,238100002.0
2005-06-06 05:49:00,107.548,107.548,107.523,107.542,261599998.0
2005-06-06 05:50:00,107.545,107.55,107.531,107.541,251499999.0
2005-06-06 05:51:00,107.522,107.544,107.521,107.539,186800003.0
2005-06-06 05:52:00,107.537,107.545,107.517,107.53,133400000.0
2005-06-06 05:53:00,107.533,107.538,107.52,107.522,217000000.0
2005-06-06 05:54:00,107.527,107.534,107.488,107.522,308800002.0
2005-06-06 05:55:00,107.53,107.53,107.484,107.485,306200005.0
2005-06-06 05:56:00,107.533,107.533,107.504,107.523,169700004.0
2005-06-06 05:57:00,107.51,107.546,107.499,107.546,167600004.0
2005-06-06 05:58:00,107.545,107.559,107.527,107.546,289300005.0
2005-06-06 05:59:00,107.541,107.541,107.527,107.527,205799998.0
2005-06-06 06:00:00,107.523,107.547,107.514,107.546,100499998.0
2005-06-06 06:01:00,107.515,107.523,107.513,107.513,174800003.0
2005-06-06 06:02:00,107.5,107.543,107.497,107.504,276599998.0
2005-06-06 06:03:00,107.488,107.49,107.47,107.47,108200002.0
2005-06-06 06:04:00,107.452,107.452,107.427,107.427,142600000.0
2005-06-06 06:05:00,107.43,107.438,107.43,107.434,164900002.0
2005-06-06 06:06:00,107.442,107.466,107.428,107.457,341600000.0
2005-06-06 06:07:00,107.447,107.478,107.447,107.478,202300001.0
2005-06-06 06:08:00,107.466,107.466,107.406,107.436,366399996.0
2005-06-06 06:09:00,107.431,107.431,107.404,107.417,186299995.0
2005-06-06 06:10:00,107.42,107.422,107.41,107.419,95300001.0
2005-06-06 06:11:00,107.417,107.43,107.417,107.425,325900008.0
2005-06-06 06:12:00,107.42,107.427,107.406,107.421,265300002.0
2005-06-06 06:13:00,107.42,107.431,107.414,107.425,146199999.0
2005-06-06 06:14:00,107.423,107.452,107.423,107.449,168199999.0
2005-06-06 06:15:00,107.433,107.452,107.425,107.446,285100002.0
2005-06-06 06:16:00,107.457,107.457,107.438,107.449,147800004.0
2005-06-06 06:17:00,107.443,107.443,107.422,107.432,153699997.0
2005-06-06 06:18:00,107.438,107.438,107.414,107.429,113599999.0
2005-06-06 06:19:00,107.418,107.433,107.397,107.433,143100000.0
2005-06-06 06:20:00,107.433,107.445,107.422,107.433,256300002.0
2005-06-06 06:21:00,107.441,107.466,107.429,107.466,146700002.0
2005-06-06 06:22:00,107.47,107.47,107.429,107.44,142700001.0
2005-06-06 06:23:00,107.459,107.463,107.437,107.457,270299995.0
2005-06-06 06:24:00,107.445,107.453,107.412,107.447,359200006.0
2005-06-06 06:25:00,107.45,107.45,107.39,107.39,381199997.0
2005-06-06 06:26:00,107.397,107.427,107.392,107.423,278000006.0
2005-06-06 06:27:00,107.454,107.454,107.437,107.447,161700003.0
2005-06-06 06:28:00,107.445,107.449,107.421,107.424,377300000.0
2005-06-06 06:29:00,107.422,107.43,107.405,107.405,259799996.0
2005-06-06 06:30:00,107.385,107.39,107.378,107.39,145599996.0
2005-06-06 06:31:00,107.398,107.418,107.389,107.389,67599999.0
2005-06-06 06:32:00,107.418,107.419,107.378,107.387,247500004.0
2005-06-06 06:33:00,107.395,107.413,107.395,107.395,227600002.0
2005-06-06 06:34:00,107.385,107.417,107.38,107.385,332299992.0
2005-06-06 06:35:00,107.38,107.38,107.361,107.368,244400000.0
2005-06-06 06:36:00,107.348,107.374,107.348,107.372,350200002.0
2005-06-06 06:37:00,107.373,107.379,107.338,107.344,205500006.0
2005-06-06 06:38:00,107.352,107.368,107.352,107.361,123900000.0
2005-06-06 06:39:00,107.372,107.381,107.357,107.368,402599985.0
2005-06-06 06:40:00,107.378,107.378,107.347,107.347,323899998.0
2005-06-06 06:41:00,107.375,107.395,107.375,107.39,232200003.0
2005-06-06 06:42:00,107.393,107.393,107.348,107.361,191900006.0
2005-06-06 06:43:00,107.359,107.386,107.359,107.386,102400001.0
2005-06-06 06:44:00,107.378,107.391,107.366,107.383,81800002.0
2005-06-06 06:45:00,107.385,107.398,107.385,107.387,354100008.0
2005-06-06 06:46:00,107.405,107.41,107.394,107.41,297499999.0
2005-06-06 06:47:00,107.414,107.425,107.384,107.408,260300001.0
2005-06-06 06:48:00,107.412,107.42,107.406,107.42,120699997.0
2005-06-06 06:49:00,107.425,107.445,107.425,107.435,183499999.0
2005-06-06 06:50:00,107.438,107.461,107.437,107.461,106399999.0
2005-06-06 06:51:00,107.45,107.459,107.425,107.447,363500003.0
2005-06-06 06:52:00,107.457,107.457,107.42,107.435,190100005.0
2005-06-06 06:53:00,107.444,107.467,107.444,107.454,142600004.0
2005-06-06 06:54:00,107.458,107.474,107.451,107.473,382300003.0
2005-06-06 06:55:00,107.463,107.486,107.463,107.48,230900003.0
2005-06-06 06:56:00,107.476,107.478,107.455,107.455,233900001.0
2005-06-06 06:57:00,107.462,107.476,107.446,107.46,368800007.0
2005-06-06 06:58:00,107.438,107.438,107.43,107.432,299600007.0
2005-06-06 06:59:00,107.428,107.438,107.412,107.423,267699999.0
2005-06-06 07:00:00,107.405,107.431,107.403,107.429,205799997.0
2005-06-06 07:01:00,107.422,107.431,107.418,107.42,85600001.0
2005-06-06 07:02:00,107.418,107.433,107.409,107.423,231099997.0
2005-06-06 07:03:00,107.42,107.425,107.403,107.404,169900002.0
2005-06-06 07:04:00,107.402,107.402,107.369,107.379,278800008.0
2005-06-06 07:05:00,107.355,107.395,107.355,107.395,150899999.0
2005-06-06 07:06:00,107.413,107.421,107.412,107.412,90100000.0
2005-06-06 07:07:00,107.394,107.413,107.364,107.413,186500003.0
2005-06-06 07:08:00,107.407,107.423,107.381,107.423,333999995.0
2005-06-06 07:09:00,107.441,107.466,107.441,107.461,187799999.0
2005-06-06 07:10:00,107.453,107.458,107.448,107.448,160399996.0
2005-06-06 07:11:00,107.462,107.47,107.444,107.45,221099997.0
2005-06-06 07:12:00,107.47,107.47,107.441,107.451,284199999.0
2005-06-06 07:13:00,107.445,107.449,107.423,107.449,179900001.0
2005-06-06 07:14:00,107.445,107.445,107.426,107.429,233799997.0
2005-06-06 07:15:00,107.428,107.451,107.414,107.444,361900002.0
2005-06-06 07:16:00,107.438,107.455,107.425,107.453,354699999.0
2005-06-06 07:17:00,107.41,107.436,107.406,107.436,179100001.0
2005-06-06 07:18:00,107.425,107.437,107.421,107.432,208700000.0
2005-06-06 07:19:00,107.435,107.443,107.412,107.439,260599999.0
2005-06-06 07:20:00,107.44,107.445,107.411,107.414,280700006.0
2005-06-06 07:21:00,107.436,107.436,107.421,107.43,114600000.0
2005-06-06 07:22:00,107.425,107.428,107.397,107.4,319399999.0
2005-06-06 07:23:00,107.395,107.405,107.385,107.394,279999998.0
2005-06-06 07:24:00,107.378,107.44,107.372,107.389,396299997.0
2005-06-06 07:25:00,107.383,107.391,107.355,107.386,255599999.0
2005-06-06 07:26:00,107.363,107.387,107.352,107.381,233599999.0
2005-06-06 07:27:00,107.367,107.381,107.35,107.355,262400004.0
2005-06-06 07:28:00,107.365,107.386,107.355,107.386,165300003.0
2005-06-06 07:29:00,107.367,107.38,107.35,107.367,473199996.0
2005-06-06 07:30:00,107.357,107.395,107.357,107.389,259200003.0
2005-06-06 07:31:00,107.373,107.375,107.347,107.362,189199999.0
2005-06-06 07:32:00,107.388,107.388,107.369,107.369,297699995.0
2005-06-06 07:33:00,107.33,107.366,107.33,107.361,148600000.0
2005-06-06 07:34:00,107.349,107.358,107.321,107.358,343699996.0
2005-06-06 07:35:00,107.312,107.351,107.312,107.342,332999996.0
2005-06-06 07:36:00,107.32,107.343,107.311,107.333,185499998.0
2005-06-06 07:37:00,107.36,107.364,107.331,107.353,206200004.0
2005-06-06 07:38:00,107.357,107.357,107.323,107.341,224700006.0
2005-06-06 07:39:00,107.326,107.344,107.312,107.338,218999999.0
2005-06-06 07:40:00,107.348,107.348,107.323,107.325,206600001.0
2005-06-06 07:41:00,107.34,107.37,107.335,107.37,171499998.0
2005-06-06 07:42:00,107.377,107.391,107.37,107.385,362499995.0
2005-06-06 07:43:00,107.384,107.384,107.375,107.379,219600001.0
2005-06-06 07:44:00,107.332,107.384,107.321,107.384,169799998.0
2005-06-06 07:45:00,107.383,107.383,107.371,107.381,99500001.0
2005-06-06 07:46:00,107.388,107.398,107.36,107.392,242899996.0
2005-06-06 07:47:00,107.376,107.4,107.371,107.376,356700005.0
2005-06-06 07:48:00,107.391,107.397,107.369,107.391,88500000.0
2005-06-06 07:49:00,107.373,107.4,107.354,107.391,198099998.0
2005-06-06 07:50:00,107.387,107.399,107.372,107.377,252800003.0
2005-06-06 07:51:00,107.39,107.415,107.378,107.415,180800000.0
2005-06-06 07:52:00,107.405,107.405,107.38,107.392,194700003.0
2005-06-06 07:53:00,107.405,107.413,107.391,107.394,205300003.0
2005-06-06 07:54:00,107.412,107.417,107.38,107.38,211100001.0
2005-06-06 07:55:00,107.405,107.405,107.361,107.363,179999997.0
2005-06-06 07:56:00,107.41,107.41,107.4,107.407,185600002.0
2005-06-06 07:57:00,107.41,107.41,107.356,107.361,449000006.0
2005-06-06 07:58:00,107.35,107.396,107.344,107.396,265899997.0
2005-06-06 07:59:00,107.392,107.392,107.384,107.391,91300000.0
2005-06-06 08:00:00,107.39,107.39,107.39,107.39,30600000.0
2005-06-06 08:01:00,107.381,107.381,107.322,107.356,341699996.0
2005-06-06 08:02:00,107.369,107.378,107.366,107.378,89300001.0
2005-06-06 08:03:00,107.377,107.402,107.356,107.402,270199997.0
2005-06-06 08:04:00,107.398,107.398,107.352,107.375,236099997.0
2005-06-06 08:05:00,107.405,107.437,107.405,107.418,158399998.0
2005-06-06 08:06:00,107.391,107.431,107.385,107.402,236900000.0
2005-06-06 08:07:00,107.406,107.414,107.387,107.387,235200000.0
2005-06-06 08:08:00,107.378,107.385,107.364,107.38,228400002.0
2005-06-06 08:09:00,107.387,107.393,107.383,107.393,115100003.0
2005-06-06 08:10:00,107.357,107.383,107.355,107.383,87600000.0
2005-06-06 08:11:00,107.383,107.392,107.37,107.377,287399995.0
2005-06-06 08:12:00,107.373,107.384,107.367,107.383,279200001.0
2005-06-06 08:13:00,107.36,107.386,107.343,107.386,158300002.0
2005-06-06 08:14:00,107.372,107.382,107.362,107.378,214400000.0
2005-06-06 08:15:00,107.395,107.414,107.395,107.405,254799995.0
2005-06-06 08:16:00,107.413,107.428,107.404,107.414,157700000.0
2005-06-06 08:17:00,107.416,107.431,107.408,107.431,147300003.0
2005-06-06 08:18:00,107.452,107.455,107.416,107.422,298899994.0
2005-06-06 08:19:00,107.457,107.487,107.457,107.486,264500005.0
2005-06-06 08:20:00,107.502,107.529,107.499,107.499,170799998.0
2005-06-06 08:21:00,107.487,107.509,107.485,107.5,250100003.0
2005-06-06 08:22:00,107.5,107.507,107.47,107.482,408000010.0
2005-06-06 08:23:00,107.49,107.512,107.482,107.509,353900004.0
2005-06-06 08:24:00,107.516,107.516,107.485,107.506,237299997.0
2005-06-06 08:25:00,107.512,107.512,107.49,107.505,150399997.0
2005-06-06 08:26:00,107.505,107.519,107.484,107.507,258800005.0
2005-06-06 08:27:00,107.481,107.526,107.475,107.526,207999998.0
2005-06-06 08:28:00,107.502,107.541,107.496,107.528,286399996.0
2005-06-06 08:29:00,107.51,107.522,107.499,107.505,230200001.0
2005-06-06 08:30:00,107.504,107.527,107.488,107.493,212900001.0
2005-06-06 08:31:00,107.517,107.533,107.51,107.52,331999999.0
2005-06-06 08:32:00,107.515,107.515,107.507,107.51,12700000.0
2005-06-06 08:33:00,107.511,107.511,107.487,107.488,201599997.0
2005-06-06 08:34:00,107.482,107.482,107.443,107.443,309299997.0
2005-06-06 08:35:00,107.442,107.494,107.442,107.464,157299997.0
2005-06-06 08:36:00,107.445,107.496,107.445,107.485,333300007.0
2005-06-06 08:37:00,107.468,107.509,107.454,107.476,317500004.0
2005-06-06 08:38:00,107.5,107.515,107.459,107.479,256599998.0
2005-06-06 08:39:00,107.458,107.485,107.458,107.463,151100002.0
2005-06-06 08:40:00,107.45,107.48,107.442,107.458,456100004.0
2005-06-06 08:41:00,107.448,107.453,107.433,107.434,210399998.0
2005-06-06 08:42:00,107.411,107.435,107.394,107.394,215200000.0
2005-06-06 08:43:00,107.392,107.403,107.392,107.395,140300000.0
2005-06-06 08:44:00,107.39,107.407,107.384,107.396,219700002.0
2005-06-06 08:45:00,107.392,107.401,107.373,107.401,291900003.0
2005-06-06 08:46:00,107.379,107.379,107.374,107.378,199100003.0
2005-06-06 08:47:00,107.39,107.4,107.362,107.38,177700002.0
2005-06-06 08:48:00,107.395,107.412,107.387,107.396,167199997.0
2005-06-06 08:49:00,107.408,107.413,107.406,107.406,392000000.0
2005-06-06 08:50:00,107.4,107.455,107.398,107.45,335100002.0
2005-06-06 08:51:00,107.418,107.45,107.409,107.424,230599998.0
2005-06-06 08:52:00,107.42,107.42,107.376,107.376,209000002.0
2005-06-06 08:53:00,107.365,107.371,107.34,107.345,279100003.0
2005-06-06 08:54:00,107.355,107.367,107.347,107.347,335799998.0
2005-06-06 08:55:00,107.33,107.375,107.315,107.339,348200003.0
2005-06-06 08:56:00,107.328,107.363,107.321,107.332,280000005.0
2005-06-06 08:57:00,107.349,107.362,107.347,107.358,63600000.0
2005-06-06 08:58:00,107.365,107.375,107.351,107.36,241300001.0
2005-06-06 08:59:00,107.375,107.4,107.375,107.375,194000004.0
2005-06-06 09:00:00,107.378,107.383,107.37,107.373,367800004.0
2005-06-06 09:01:00,107.382,107.391,107.375,107.391,118899999.0
2005-06-06 09:02:00,107.391,107.409,107.388,107.404,294500005.0
2005-06-06 09:03:00,107.394,107.407,107.394,107.395,93100002.0
2005-06-06 09:04:00,107.382,107.382,107.355,107.377,138899998.0
2005-06-06 09:05:00,107.387,107.387,107.354,107.37,352000005.0
2005-06-06 09:06:00,107.359,107.366,107.347,107.356,276800001.0
2005-06-06 09:07:00,107.321,107.352,107.315,107.347,228800005.0
2005-06-06 09:08:00,107.335,107.34,107.314,107.34,290899998.0
2005-06-06 09:09:00,107.33,107.345,107.306,107.345,362999999.0
2005-06-06 09:10:00,107.34,107.349,107.33,107.33,333300001.0
2005-06-06 09:11:00,107.33,107.33,107.316,107.327,289200006.0
2005-06-06 09:12:00,107.336,107.347,107.312,107.339,342800000.0
2005-06-06 09:13:00,107.358,107.362,107.342,107.352,233500002.0
2005-06-06 09:14:00,107.35,107.363,107.339,107.363,254000005.0
2005-06-06 09:15:00,107.36,107.38,107.337,107.377,123300001.0
2005-06-06 09:16:00,107.368,107.368,107.335,107.335,197299997.0
2005-06-06 09:17:00,107.358,107.358,107.339,107.344,173499997.0
2005-06-06 09:18:00,107.347,107.358,107.343,107.35,284399997.0
2005-06-06 09:19:00,107.337,107.338,107.323,107.336,294100003.0
2005-06-06 09:20:00,107.342,107.35,107.342,107.342,199300000.0
2005-06-06 09:21:00,107.348,107.356,107.331,107.335,365799996.0
2005-06-06 09:22:00,107.345,107.348,107.336,107.348,337899996.0
2005-06-06 09:23:00,107.335,107.353,107.321,107.321,186699996.0
2005-06-06 09:24:00,107.317,107.32,107.317,107.319,230399997.0
2005-06-06 09:25:00,107.306,107.339,107.3,107.331,256400003.0
2005-06-06 09:26:00,107.337,107.337,107.305,107.309,133800003.0
2005-06-06 09:27:00,107.313,107.313,107.256,107.256,301000003.0
2005-06-06 09:28:00,107.258,107.277,107.258,107.263,176200001.0
2005-06-06 09:29:00,107.246,107.273,107.245,107.255,253700002.0
2005-06-06 09:30:00,107.272,107.314,107.263,107.263,334999991.0
2005-06-06 09:31:00,107.252,107.261,107.233,107.252,353699996.0
2005-06-06 09:32:00,107.258,107.261,107.247,107.261,129599999.0
2005-06-06 09:33:00,107.229,107.268,107.227,107.268,332500007.0
2005-06-06 09:34:00,107.273,107.287,107.266,107.285,113999998.0
2005-06-06 09:35:00,107.29,107.29,107.25,107.259,202799997.0
2005-06-06 09:36:00,107.272,107.278,107.248,107.266,288000002.0
2005-06-06 09:37:00,107.272,107.286,107.251,107.286,148299999.0
2005-06-06 09:38:00,107.27,107.281,107.247,107.249,368600006.0
2005-06-06 09:39:00,107.251,107.268,107.232,107.268,149799999.0
2005-06-06 09:40:00,107.288,107.288,107.244,107.271,272899999.0
2005-06-06 09:41:00,107.306,107.309,107.261,107.264,191700002.0
2005-06-06 09:42:00,107.275,107.293,107.273,107.288,332800008.0
2005-06-06 09:43:00,107.27,107.281,107.237,107.281,230799997.0
2005-06-06 09:44:00,107.3,107.305,107.283,107.283,141300000.0
2005-06-06 09:45:00,107.294,107.303,107.272,107.285,290799999.0
2005-06-06 09:46:00,107.282,107.285,107.254,107.28,206800000.0
2005-06-06 09:47:00,107.298,107.301,107.271,107.287,189300001.0
2005-06-06 09:48:00,107.285,107.292,107.277,107.279,258699999.0
2005-06-06 09:49:00,107.26,107.27,107.237,107.27,440700001.0
2005-06-06 09:50:00,107.27,107.273,107.261,107.273,200199996.0
2005-06-06 09:51:00,107.245,107.274,107.225,107.274,179199999.0
2005-06-06 09:52:00,107.278,107.278,107.236,107.27,245099999.0
2005-06-06 09:53:00,107.257,107.257,107.223,107.229,170999999.0
2005-06-06 09:54:00,107.263,107.263,107.254,107.254,258000001.0
2005-06-06 09:55:00,107.268,107.27,107.242,107.242,227999995.0
2005-06-06 09:56:00,107.24,107.26,107.24,107.255,123599998.0
2005-06-06 09:57:00,107.25,107.265,107.236,107.249,278900004.0
2005-06-06 09:58:00,107.278,107.278,107.249,107.256,246200002.0
2005-06-06 09:59:00,107.245,107.255,107.232,107.236,217300001.0
2005-06-06 10:00:00,107.258,107.27,107.244,107.27,255500000.0
2005-06-06 10:01:00,107.278,107.279,107.24,107.255,274200003.0
2005-06-06 10:02:00,107.248,107.258,107.236,107.257,234299999.0
2005-06-06 10:03:00,107.24,107.246,107.216,107.22,260299999.0
2005-06-06 10:04:00,107.235,107.239,107.229,107.237,321999998.0
2005-06-06 10:05:00,107.236,107.236,107.208,107.209,191700005.0
2005-06-06 10:06:00,107.177,107.21,107.176,107.184,303600000.0
2005-06-06 10:07:00,107.207,107.229,107.207,107.223,285700002.0
2005-06-06 10:08:00,107.22,107.232,107.213,107.232,320200005.0
2005-06-06 10:09:00,107.25,107.25,107.224,107.242,284500000.0
2005-06-06 10:10:00,107.236,107.253,107.222,107.232,292600004.0
2005-06-06 10:11:00,107.241,107.259,107.227,107.252,420800001.0
2005-06-06 10:12:00,107.242,107.258,107.242,107.242,112199999.0
2005-06-06 10:13:00,107.238,107.238,107.222,107.238,109900002.0
2005-06-06 10:14:00,107.23,107.23,107.177,107.195,145700003.0
2005-06-06 10:15:00,107.235,107.235,107.227,107.233,245700000.0
2005-06-06 10:16:00,107.249,107.249,107.214,107.242,326699992.0
2005-06-06 10:17:00,107.247,107.253,107.243,107.253,240199995.0
2005-06-06 10:18:00,107.242,107.27,107.23,107.27,316300001.0
2005-06-06 10:19:00,107.259,107.26,107.228,107.228,141900001.0
2005-06-06 10:20:00,107.225,107.236,107.208,107.208,311500003.0
2005-06-06 10:21:00,107.202,107.223,107.201,107.205,309900005.0
2005-06-06 10:22:00,107.215,107.219,107.202,107.202,304400001.0
2005-06-06 10:23:00,107.228,107.229,107.19,107.201,237699996.0
2005-06-06 10:24:00,107.208,107.222,107.193,107.197,203099998.0
2005-06-06 10:25:00,107.183,107.199,107.164,107.199,189700001.0
2005-06-06 10:26:00,107.189,107.205,107.184,107.205,333100003.0
2005-06-06 10:27:00,107.21,107.219,107.209,107.21,125300001.0
2005-06-06 10:28:00,107.201,107.201,107.167,107.19,155200001.0
2005-06-06 10:29:00,107.191,107.211,107.179,107.211,185299998.0
2005-06-06 10:30:00,107.218,107.218,107.144,107.144,287899995.0
2005-06-06 10:31:00,107.152,107.156,107.144,107.151,122800000.0
2005-06-06 10:32:00,107.152,107.16,107.139,107.16,197100001.0
2005-06-06 10:33:00,107.153,107.153,107.123,107.129,201999998.0
2005-06-06 10:34:00,107.143,107.15,107.133,107.136,337300000.0
2005-06-06 10:35:00,107.157,107.168,107.138,107.138,246900002.0
2005-06-06 10:36:00,107.13,107.13,107.104,107.113,148300001.0
2005-06-06 10:37:00,107.12,107.12,107.095,107.095,129000002.0
2005-06-06 10:38:00,107.099,107.107,107.096,107.096,429400005.0
2005-06-06 10:39:00,107.09,107.097,107.08,107.097,125200001.0
2005-06-06 10:40:00,107.112,107.119,107.094,107.107,318399994.0
2005-06-06 10:41:00,107.106,107.118,107.094,107.118,386499997.0
2005-06-06 10:42:00,107.107,107.107,107.069,107.098,198799999.0
2005-06-06 10:43:00,107.096,107.096,107.074,107.088,304500005.0
2005-06-06 10:44:00,107.097,107.105,107.071,107.091,331300002.0
2005-06-06 10:45:00,107.1,107.104,107.089,107.091,119099999.0
2005-06-06 10:46:00,107.087,107.105,107.087,107.089,126000000.0
2005-06-06 10:47:00,107.105,107.111,107.087,107.087,245799999.0
2005-06-06 10:48:00,107.08,107.08,107.073,107.073,126999997.0
2005-06-06 10:49:00,107.058,107.058,107.035,107.052,230400002.0
2005-06-06 10:50:00,107.059,107.06,107.034,107.037,303400003.0
2005-06-06 10:51:00,107.065,107.065,107.035,107.057,199300004.0
2005-06-06 10:52:00,107.058,107.061,107.044,107.055,171399998.0
2005-06-06 10:53:00,107.059,107.075,107.059,107.074,68399999.0
2005-06-06 10:54:00,107.074,107.084,107.051,107.07,246800006.0
2005-06-06 10:55:00,107.062,107.073,107.054,107.057,305999993.0
2005-06-06 10:56:00,107.065,107.075,107.058,107.063,227500000.0
2005-06-06 10:57:00,107.065,107.074,107.027,107.027,141799999.0
2005-06-06 10:58:00,107.043,107.047,107.027,107.045,184100000.0
2005-06-06 10:59:00,107.055,107.055,107.029,107.029,205600002.0
2005-06-06 11:00:00,107.036,107.036,107.017,107.026,262199998.0
2005-06-06 11:01:00,107.023,107.033,107.023,107.033,288200006.0
2005-06-06 11:02:00,107.017,107.017,106.965,106.981,237800002.0
2005-06-06 11:03:00,106.992,107.018,106.992,107.018,133900001.0
2005-06-06 11:04:00,107.036,107.041,107.013,107.015,251499998.0
2005-06-06 11:05:00,106.997,107.014,106.974,107.013,328099994.0
2005-06-06 11:06:00,107.021,107.032,106.998,107.032,220299994.0
2005-06-06 11:07:00,107.043,107.058,107.033,107.05,211799998.0
2005-06-06 11:08:00,107.045,107.065,107.039,107.065,199399999.0
2005-06-06 11:09:00,107.063,107.066,107.042,107.056,328599996.0
2005-06-06 11:10:00,107.045,107.07,107.035,107.059,186400000.0
2005-06-06 11:11:00,107.068,107.07,107.051,107.055,281700005.0
2005-06-06 11:12:00,107.05,107.076,107.039,107.065,278199992.0
2005-06-06 11:13:00,107.06,107.063,107.055,107.06,134900002.0
2005-06-06 11:14:00,107.065,107.072,107.035,107.045,309500005.0
2005-06-06 11:15:00,107.043,107.057,107.038,107.046,286299997.0
2005-06-06 11:16:00,107.053,107.065,107.053,107.054,122299999.0
2005-06-06 11:17:00,107.045,107.057,107.013,107.057,238000002.0
2005-06-06 11:18:00,107.068,107.069,107.011,107.022,176199998.0
2005-06-06 11:19:00,107.031,107.065,107.009,107.06,226299998.0
2005-06-06 11:20:00,107.043,107.043,106.998,107.019,381700008.0
2005-06-06 11:21:00,107.001,107.013,106.999,107.013,106399999.0
2005-06-06 11:22:00,107.019,107.019,106.978,106.989,266499999.0
2005-06-06 11:23:00,107.029,107.047,107.029,107.046,181500000.0
2005-06-06 11:24:00,107.035,107.061,107.03,107.051,119799998.0
2005-06-06 11:25:00,107.041,107.059,107.041,107.047,281599998.0
2005-06-06 11:26:00,107.052,107.056,107.033,107.056,342499994.0
2005-06-06 11:27:00,107.077,107.095,107.064,107.064,152000000.0
2005-06-06 11:28:00,107.05,107.051,107.017,107.047,237300000.0
2005-06-06 11:29:00,107.058,107.068,107.056,107.059,329600000.0
2005-06-06 11:30:00,107.06,107.064,107.047,107.047,365199998.0
2005-06-06 11:31:00,107.017,107.036,106.995,107.035,59200000.0
2005-06-06 11:32:00,107.028,107.043,107.016,107.043,217199999.0
2005-06-06 11:33:00,107.043,107.043,107.009,107.034,202199996.0
2005-06-06 11:34:00,107.025,107.033,107.006,107.028,168100000.0
2005-06-06 11:35:00,107.042,107.047,107.015,107.036,168600002.0
2005-06-06 11:36:00,107.015,107.033,107.005,107.022,248200000.0
2005-06-06 11:37:00,107.035,107.038,107.022,107.029,182700002.0
2005-06-06 11:38:00,107.026,107.026,107.008,107.008,397999998.0
2005-06-06 11:39:00,107.025,107.037,107.017,107.037,195600003.0
2005-06-06 11:40:00,107.029,107.05,107.029,107.05,142099997.0
2005-06-06 11:41:00,107.061,107.061,107.03,107.03,277200004.0
2005-06-06 11:42:00,107.035,107.043,107.011,107.019,142399996.0
2005-06-06 11:43:00,107.041,107.07,107.03,107.053,285900004.0
2005-06-06 11:44:00,107.064,107.1,107.064,107.091,165100005.0
2005-06-06 11:45:00,107.078,107.078,107.015,107.06,393000007.0
2005-06-06 11:46:00,107.054,107.054,107.042,107.047,101099999.0
2005-06-06 11:47:00,107.053,107.067,107.036,107.043,279299995.0
2005-06-06 11:48:00,107.047,107.047,107.024,107.025,226499999.0
2005-06-06 11:49:00,107.02,107.046,107.011,107.023,251700001.0
2005-06-06 11:50:00,107.017,107.052,107.017,107.023,232199999.0
2005-06-06 11:51:00,107.011,107.044,107.011,107.018,226199996.0
2005-06-06 11:52:00,107.04,107.054,107.029,107.029,223299996.0
2005-06-06 11:53:00,107.015,107.054,107.015,107.045,237500001.0
2005-06-06 11:54:00,107.033,107.046,107.012,107.037,294700008.0
2005-06-06 11:55:00,107.02,107.043,107.003,107.003,273699999.0
2005-06-06 11:56:00,107.058,107.058,107.034,107.042,268199996.0
2005-06-06 11:57:00,107.052,107.06,107.03,107.045,185399999.0
2005-06-06 11:58:00,107.04,107.049,107.034,107.049,163000001.0
2005-06-06 11:59:00,107.045,107.067,107.038,107.06,342899999.0
2005-06-06 12:00:00,107.065,107.103,107.065,107.103,287000001.0
2005-06-06 12:01:00,107.105,107.105,107.078,107.078,255799998.0
2005-06-06 12:02:00,107.063,107.07,107.032,107.07,200400000.0
2005-06-06 12:03:00,107.075,107.106,107.057,107.106,193900001.0
2005-06-06 12:04:00,107.112,107.117,107.069,107.082,276499999.0
2005-06-06 12:05:00,107.11,107.121,107.09,107.112,324600004.0
2005-06-06 12:06:00,107.107,107.14,107.106,107.115,199700004.0
2005-06-06 12:07:00,107.113,107.113,107.102,107.113,98700001.0
2005-06-06 12:08:00,107.115,107.134,107.115,107.131,79799999.0
2005-06-06 12:09:00,107.105,107.136,107.105,107.122,197100002.0
2005-06-06 12:10:00,107.148,107.152,107.11,107.113,296399997.0
2005-06-06 12:11:00,107.122,107.127,107.094,107.117,363299999.0
2005-06-06 12:12:00,107.113,107.118,107.086,107.113,154100002.0
2005-06-06 12:13:00,107.133,107.141,107.11,107.13,318200000.0
2005-06-06 12:14:00,107.125,107.125,107.078,107.105,362500004.0
2005-06-06 12:15:00,107.12,107.124,107.103,107.118,424099999.0
2005-06-06 12:16:00,107.117,107.135,107.095,107.115,361300003.0
2005-06-06 12:17:00,107.117,107.129,107.114,107.117,194900002.0
2005-06-06 12:18:00,107.1,107.118,107.083,107.106,236600000.0
2005-06-06 12:19:00,107.098,107.113,107.082,107.097,175899999.0
2005-06-06 12:20:00,107.089,107.093,107.061,107.061,375700003.0
2005-06-06 12:21:00,107.073,107.102,107.069,107.083,180100000.0
2005-06-06 12:22:00,107.086,107.103,107.074,107.103,248200001.0
2005-06-06 12:23:00,107.087,107.101,107.07,107.083,220600001.0
2005-06-06 12:24:00,107.103,107.125,107.089,107.125,204300002.0
2005-06-06 12:25:00,107.128,107.152,107.128,107.152,198599998.0
2005-06-06 12:26:00,107.152,107.166,107.149,107.163,310900000.0
2005-06-06 12:27:00,107.16,107.16,107.132,107.139,192300002.0
2005-06-06 12:28:00,107.138,107.152,107.121,107.145,190200005.0
2005-06-06 12:29:00,107.16,107.161,107.119,107.119,146100000.0
2005-06-06 12:30:00,107.157,107.166,107.135,107.135,160699997.0
2005-06-06 12:31:00,107.136,107.147,107.136,107.147,80099997.0
2005-06-06 12:32:00,107.168,107.197,107.154,107.197,402399999.0
2005-06-06 12:33:00,107.201,107.201,107.175,107.179,167500005.0
2005-06-06 12:34:00,107.182,107.19,107.17,107.17,174899997.0
2005-06-06 12:35:00,107.168,107.175,107.154,107.168,283500005.0
2005-06-06 12:36:00,107.177,107.184,107.163,107.17,117900002.0
2005-06-06 12:37:00,107.185,107.193,107.151,107.173,156500000.0
2005-06-06 12:38:00,107.183,107.189,107.16,107.175,236299999.0
2005-06-06 12:39:00,107.18,107.198,107.175,107.186,221900000.0
2005-06-06 12:40:00,107.183,107.183,107.154,107.167,350900003.0
2005-06-06 12:41:00,107.155,107.175,107.147,107.17,197500000.0
2005-06-06 12:42:00,107.175,107.175,107.145,107.167,187900001.0
2005-06-06 12:43:00,107.163,107.176,107.139,107.139,273600004.0
2005-06-06 12:44:00,107.168,107.187,107.168,107.172,240100000.0
2005-06-06 12:45:00,107.14,107.185,107.137,107.185,308799994.0
2005-06-06 12:46:00,107.178,107.185,107.161,107.161,349499992.0
2005-06-06 12:47:00,107.182,107.182,107.163,107.169,281600000.0
2005-06-06 12:48:00,107.158,107.177,107.122,107.177,339899999.0
2005-06-06 12:49:00,107.146,107.164,107.122,107.135,295199999.0
2005-06-06 12:50:00,107.145,107.166,107.143,107.154,203800000.0
2005-06-06 12:51:00,107.153,107.182,107.148,107.167,183000002.0
2005-06-06 12:52:00,107.156,107.167,107.146,107.146,206800002.0
2005-06-06 12:53:00,107.138,107.157,107.127,107.127,190900002.0
2005-06-06 12:54:00,107.148,107.148,107.147,107.147,126099999.0
2005-06-06 12:55:00,107.144,107.174,107.129,107.169,258199998.0
2005-06-06 12:56:00,107.16,107.16,107.122,107.139,110999998.0
2005-06-06 12:57:00,107.168,107.169,107.129,107.129,262399998.0
2005-06-06 12:58:00,107.15,107.167,107.15,107.16,212500002.0
2005-06-06 12:59:00,107.175,107.185,107.131,107.162,343100005.0
2005-06-06 13:00:00,107.158,107.177,107.149,107.174,265599996.0
2005-06-06 13:01:00,107.17,107.178,107.165,107.165,137999997.0
2005-06-06 13:02:00,107.173,107.173,107.159,107.168,238800003.0
2005-06-06 13:03:00,107.16,107.175,107.155,107.165,235000000.0
2005-06-06 13:04:00,107.155,107.202,107.155,107.183,230000000.0
2005-06-06 13:05:00,107.17,107.193,107.153,107.153,316900002.0
2005-06-06 13:06:00,107.19,107.21,107.183,107.208,268699999.0
2005-06-06 13:07:00,107.192,107.2,107.164,107.171,136400001.0
2005-06-06 13:08:00,107.163,107.169,107.149,107.169,223700001.0
2005-06-06 13:09:00,107.175,107.186,107.157,107.157,303200008.0
2005-06-06 13:10:00,107.18,107.18,107.153,107.153,120299999.0
2005-06-06 13:11:00,107.16,107.176,107.149,107.167,212199998.0
2005-06-06 13:12:00,107.155,107.168,107.141,107.155,313499996.0
2005-06-06 13:13:00,107.16,107.16,107.114,107.114,416500005.0
2005-06-06 13:14:00,107.152,107.165,107.134,107.155,315500004.0
2005-06-06 13:15:00,107.14,107.164,107.132,107.134,176499996.0
2005-06-06 13:16:00,107.154,107.177,107.14,107.157,427200004.0
2005-06-06 13:17:00,107.17,107.182,107.167,107.167,164800000.0
2005-06-06 13:18:00,107.173,107.213,107.169,107.182,352600001.0
2005-06-06 13:19:00,107.176,107.198,107.16,107.165,290699999.0
2005-06-06 13:20:00,107.175,107.185,107.129,107.129,203400001.0
2005-06-06 13:21:00,107.165,107.165,107.157,107.163,387599993.0
2005-06-06 13:22:00,107.154,107.154,107.117,107.15,120299999.0
2005-06-06 13:23:00,107.147,107.157,107.14,107.157,169899999.0
2005-06-06 13:24:00,107.153,107.172,107.139,107.163,246199995.0
2005-06-06 13:25:00,107.158,107.189,107.154,107.17,293100003.0
2005-06-06 13:26:00,107.177,107.189,107.166,107.171,331900002.0
2005-06-06 13:27:00,107.156,107.164,107.156,107.156,127199999.0
2005-06-06 13:28:00,107.164,107.18,107.164,107.173,347500004.0
2005-06-06 13:29:00,107.165,107.178,107.129,107.178,206400000.0
2005-06-06 13:30:00,107.192,107.2,107.158,107.188,353399996.0
2005-06-06 13:31:00,107.182,107.185,107.171,107.185,304299996.0
2005-06-06 13:32:00,107.202,107.21,107.189,107.19,477799995.0
2005-06-06 13:33:00,107.2,107.204,107.173,107.191,358600001.0
2005-06-06 13:34:00,107.182,107.202,107.182,107.202,310300003.0
2005-06-06 13:35:00,107.208,107.214,107.19,107.204,296300004.0
2005-06-06 13:36:00,107.183,107.213,107.182,107.213,377000004.0
2005-06-06 13:37:00,107.217,107.229,107.198,107.201,222899998.0
2005-06-06 13:38:00,107.188,107.189,107.179,107.18,254400003.0
2005-06-06 13:39:00,107.228,107.228,107.192,107.192,157200000.0
2005-06-06 13:40:00,107.183,107.229,107.177,107.217,309300003.0
2005-06-06 13:41:00,107.188,107.204,107.173,107.185,331199994.0
2005-06-06 13:42:00,107.17,107.192,107.166,107.189,261500005.0
2005-06-06 13:43:00,107.152,107.175,107.151,107.168,202800001.0
2005-06-06 13:44:00,107.159,107.159,107.126,107.137,199399997.0
2005-06-06 13:45:00,107.135,107.143,107.113,107.143,204399998.0
2005-06-06 13:46:00,107.157,107.169,107.129,107.156,105199997.0
2005-06-06 13:47:00,107.153,107.175,107.128,107.175,249900003.0
2005-06-06 13:48:00,107.158,107.189,107.15,107.178,276699999.0
2005-06-06 13:49:00,107.154,107.165,107.141,107.155,263899999.0
2005-06-06 13:50:00,107.155,107.167,107.138,107.148,196199998.0
2005-06-06 13:51:00,107.148,107.169,107.139,107.153,270699993.0
2005-06-06 13:52:00,107.133,107.139,107.11,107.11,215999999.0
2005-06-06 13:53:00,107.144,107.161,107.129,107.14,266700005.0
2005-06-06 13:54:00,107.157,107.17,107.125,107.149,269200006.0
2005-06-06 13:55:00,107.142,107.142,107.118,107.14,321400000.0
2005-06-06 13:56:00,107.142,107.143,107.133,107.143,247600004.0
2005-06-06 13:57:00,107.135,107.155,107.124,107.138,272000005.0
2005-06-06 13:58:00,107.15,107.16,107.113,107.115,262500001.0
2005-06-06 13:59:00,107.14,107.143,107.103,107.109,216700003.0
2005-06-06 14:00:00,107.133,107.133,107.097,107.107,348800001.0
2005-06-06 14:01:00,107.094,107.094,107.053,107.053,124900002.0
2005-06-06 14:02:00,107.045,107.045,107.011,107.017,220900000.0
2005-06-06 14:03:00,107.037,107.05,107.016,107.017,216500005.0
2005-06-06 14:04:00,107.02,107.046,107.01,107.012,213599998.0
2005-06-06 14:05:00,106.998,107.016,106.99,107.015,148300001.0
2005-06-06 14:06:00,107.035,107.046,107.011,107.014,287200000.0
2005-06-06 14:07:00,107.03,107.047,107.03,107.047,208100000.0
2005-06-06 14:08:00,107.052,107.055,107.032,107.05,160000000.0
2005-06-06 14:09:00,107.043,107.051,107.043,107.051,155899998.0
2005-06-06 14:10:00,107.058,107.061,107.049,107.061,133399999.0
2005-06-06 14:11:00,107.075,107.075,107.034,107.061,178200003.0
2005-06-06 14:12:00,107.085,107.104,107.085,107.087,468700003.0
2005-06-06 14:13:00,107.068,107.103,107.058,107.086,179400002.0
2005-06-06 14:14:00,107.079,107.081,107.056,107.076,193899999.0
2005-06-06 14:15:00,107.077,107.098,107.077,107.098,290400007.0
2005-06-06 14:16:00,107.091,107.118,107.08,107.118,282099997.0
2005-06-06 14:17:00,107.127,107.136,107.113,107.131,199700002.0
2005-06-06 14:18:00,107.117,107.131,107.104,107.108,126100001.0
2005-06-06 14:19:00,107.122,107.123,107.117,107.123,111999999.0
2005-06-06 14:20:00,107.117,107.14,107.117,107.127,267399994.0
2005-06-06 14:21:00,107.132,107.155,107.13,107.149,275700005.0
2005-06-06 14:22:00,107.142,107.162,107.133,107.151,187399996.0
2005-06-06 14:23:00,107.149,107.149,107.102,107.12,258700007.0
2005-06-06 14:24:00,107.112,107.119,107.097,107.097,430000009.0
2005-06-06 14:25:00,107.107,107.128,107.094,107.094,114000002.0
2005-06-06 14:26:00,107.085,107.088,107.081,107.083,229199999.0
2005-06-06 14:27:00,107.1,107.132,107.1,107.124,185899996.0
2005-06-06 14:28:00,107.105,107.126,107.09,107.09,151999997.0
2005-06-06 14:29:00,107.082,107.11,107.081,107.098,158099998.0
2005-06-06 14:30:00,107.096,107.113,107.083,107.089,201399996.0
2005-06-06 14:31:00,107.09,107.103,107.09,107.097,201400000.0
2005-06-06 14:32:00,107.086,107.13,107.086,107.1,378000003.0
2005-06-06 14:33:00,107.1,107.111,107.092,107.092,236499993.0
2005-06-06 14:34:00,107.08,107.105,107.076,107.099,136100000.0
2005-06-06 14:35:00,107.075,107.105,107.07,107.1,287100000.0
2005-06-06 14:36:00,107.102,107.109,107.069,107.074,269699996.0
2005-06-06 14:37:00,107.075,107.075,107.05,107.054,217600006.0
2005-06-06 14:38:00,107.04,107.064,107.029,107.042,219600002.0
2005-06-06 14:39:00,107.059,107.075,107.042,107.042,89900002.0
2005-06-06 14:40:00,107.031,107.031,106.995,107.028,258900005.0
2005-06-06 14:41:00,107.035,107.047,107.017,107.025,288599995.0
2005-06-06 14:42:00,107.031,107.04,107.028,107.028,338600008.0
2005-06-06 14:43:00,107.015,107.023,106.998,107.002,336299997.0
2005-06-06 14:44:00,107.012,107.024,106.997,106.997,320700000.0
2005-06-06 14:45:00,106.995,106.995,106.98,106.992,172299999.0
2005-06-06 14:46:00,106.998,107.005,106.979,106.995,109800000.0
2005-06-06 14:47:00,106.998,107.012,106.979,107.012,215500003.0
2005-06-06 14:48:00,107.0,107.03,106.996,107.01,203999999.0
2005-06-06 14:49:00,107.031,107.031,106.986,107.005,361899992.0
2005-06-06 14:50:00,107.025,107.033,107.009,107.021,157500002.0
2005-06-06 14:51:00,107.021,107.021,106.976,106.988,207299999.0
2005-06-06 14:52:00,107.02,107.044,107.02,107.036,147499999.0
2005-06-06 14:53:00,107.045,107.049,107.018,107.045,297600004.0
2005-06-06 14:54:00,107.04,107.065,107.035,107.043,371500002.0
2005-06-06 14:55:00,107.023,107.055,107.011,107.055,296300007.0
2005-06-06 14:56:00,107.075,107.095,107.075,107.09,230800001.0
2005-06-06 14:57:00,107.099,107.099,107.07,107.093,414200003.0
2005-06-06 14:58:00,107.097,107.097,107.081,107.081,189700001.0
2005-06-06 14:59:00,107.081,107.089,107.068,107.082,321400000.0
2005-06-06 15:00:00,107.081,107.084,107.072,107.072,127400003.0
2005-06-06 15:01:00,107.072,107.09,107.07,107.084,217899999.0
2005-06-06 15:02:00,107.082,107.082,107.031,107.031,98199999.0
2005-06-06 15:03:00,107.02,107.028,107.01,107.025,157399999.0
2005-06-06 15:04:00,107.021,107.027,107.016,107.016,247200000.0
2005-06-06 15:05:00,107.003,107.023,106.984,107.023,225599999.0
2005-06-06 15:06:00,107.042,107.057,107.042,107.055,180300004.0
2005-06-06 15:07:00,107.025,107.028,107.017,107.027,162799996.0
2005-06-06 15:08:00,107.035,107.041,107.011,107.02,243899999.0
2005-06-06 15:09:00,107.011,107.023,106.985,107.015,149199997.0
2005-06-06 15:10:00,106.986,107.011,106.975,107.005,491799993.0
2005-06-06 15:11:00,107.01,107.01,106.995,107.0,324500004.0
2005-06-06 15:12:00,107.003,107.003,106.992,106.992,129200001.0
2005-06-06 15:13:00,106.986,106.986,106.926,106.938,312100000.0
2005-06-06 15:14:00,106.945,106.96,106.928,106.956,303800007.0
2005-06-06 15:15:00,106.97,106.995,106.97,106.975,182200001.0
2005-06-06 15:16:00,106.977,106.984,106.952,106.952,220500000.0
2005-06-06 15:17:00,106.932,106.94,106.929,106.934,248600002.0
2005-06-06 15:18:00,106.93,106.936,106.915,106.929,203099999.0
2005-06-06 15:19:00,106.95,106.956,106.928,106.93,160800004.0
2005-06-06 15:20:00,106.928,106.935,106.91,106.918,308100002.0
2005-06-06 15:21:00,106.921,106.921,106.893,106.903,337100008.0
2005-06-06 15:22:00,106.912,106.927,106.912,106.917,260000004.0
2005-06-06 15:23:00,106.9,106.914,106.888,106.901,336600001.0
2005-06-06 15:24:00,106.897,106.902,106.879,106.896,282499999.0
2005-06-06 15:25:00,106.907,106.915,106.883,106.908,173499998.0
2005-06-06 15:26:00,106.932,106.941,106.922,106.938,322200007.0
2005-06-06 15:27:00,106.952,106.959,106.946,106.959,129899999.0
2005-06-06 15:28:00,106.961,106.961,106.949,106.949,200599998.0
2005-06-06 15:29:00,106.943,106.945,106.908,106.908,132600001.0
2005-06-06 15:30:00,106.94,106.944,106.915,106.924,349799998.0
2005-06-06 15:31:00,106.94,106.943,106.912,106.922,189900006.0
2005-06-06 15:32:00,106.931,106.939,106.915,106.922,379400001.0
2005-06-06 15:33:00,106.947,106.97,106.947,106.966,322499999.0
2005-06-06 15:34:00,106.961,106.963,106.949,106.953,226399997.0
2005-06-06 15:35:00,106.963,106.969,106.936,106.95,162700002.0
2005-06-06 15:36:00,106.965,106.975,106.941,106.954,165799998.0
2005-06-06 15:37:00,106.967,106.971,106.953,106.953,381900000.0
2005-06-06 15:38:00,106.938,106.938,106.893,106.913,207300000.0
2005-06-06 15:39:00,106.905,106.922,106.903,106.922,115799998.0
2005-06-06 15:40:00,106.9,106.94,106.9,106.93,209600001.0
2005-06-06 15:41:00,106.915,106.915,106.903,106.903,115299998.0
2005-06-06 15:42:00,106.905,106.917,106.881,106.897,342199998.0
2005-06-06 15:43:00,106.905,106.905,106.867,106.896,196599995.0
2005-06-06 15:44:00,106.886,106.888,106.876,106.882,239599996.0
2005-06-06 15:45:00,106.893,106.898,106.869,106.873,265200000.0
2005-06-06 15:46:00,106.888,106.903,106.864,106.87,228900005.0
2005-06-06 15:47:00,106.89,106.89,106.871,106.871,238500002.0
2005-06-06 15:48:00,106.89,106.899,106.869,106.888,211100002.0
2005-06-06 15:49:00,106.881,106.881,106.87,106.877,145300000.0
2005-06-06 15:50:00,106.865,106.865,106.855,106.863,381599997.0
2005-06-06 15:51:00,106.882,106.889,106.86,106.885,168500002.0
2005-06-06 15:52:00,106.895,106.914,106.895,106.908,135600002.0
2005-06-06 15:53:00,106.9,106.9,106.886,106.89,159500000.0
2005-06-06 15:54:00,106.881,106.893,106.859,106.877,264800001.0
2005-06-06 15:55:00,106.87,106.885,106.848,106.88,248999997.0
2005-06-06 15:56:00,106.873,106.875,106.858,106.863,204799999.0
2005-06-06 15:57:00,106.852,106.862,106.841,106.841,190899999.0
2005-06-06 15:58:00,106.84,106.856,106.836,106.842,292999999.0
2005-06-06 15:59:00,106.819,106.841,106.807,106.839,167599999.0
2005-06-06 16:00:00,106.842,106.842,106.808,106.813,306500004.0
2005-06-06 16:01:00,106.809,106.822,106.775,106.775,282000005.0
2005-06-06 16:02:00,106.766,106.795,106.759,106.792,187600005.0
2005-06-06 16:03:00,106.81,106.822,106.793,106.817,270300002.0
2005-06-06 16:04:00,106.817,106.842,106.812,106.84,248499997.0
2005-06-06 16:05:00,106.835,106.853,106.835,106.838,279900004.0
2005-06-06 16:06:00,106.827,106.842,106.814,106.827,331799998.0
2005-06-06 16:07:00,106.829,106.84,106.825,106.828,252300000.0
2005-06-06 16:08:00,106.822,106.831,106.816,106.816,176100001.0
2005-06-06 16:09:00,106.808,106.84,106.8,106.838,228800003.0
2005-06-06 16:10:00,106.837,106.837,106.813,106.813,334699998.0
2005-06-06 16:11:00,106.83,106.838,106.83,106.83,98699997.0
2005-06-06 16:12:00,106.802,106.831,106.795,106.831,130199998.0
2005-06-06 16:13:00,106.845,106.864,106.829,106.846,531400013.0
2005-06-06 16:14:00,106.858,106.863,106.854,106.857,217500001.0
2005-06-06 16:15:00,106.86,106.873,106.845,106.863,287300003.0
2005-06-06 16:16:00,106.854,106.862,106.846,106.848,332400004.0
2005-06-06 16:17:00,106.821,106.821,106.788,106.795,141099999.0
2005-06-06 16:18:00,106.798,106.798,106.779,106.779,293599994.0
2005-06-06 16:19:00,106.795,106.799,106.772,106.772,111500004.0
2005-06-06 16:20:00,106.767,106.769,106.748,106.75,245099994.0
2005-06-06 16:21:00,106.78,106.78,106.746,106.76,281999997.0
2005-06-06 16:22:00,106.772,106.783,106.758,106.763,249700003.0
2005-06-06 16:23:00,106.782,106.795,106.761,106.761,276999996.0
2005-06-06 16:24:00,106.761,106.779,106.746,106.76,138099999.0
2005-06-06 16:25:00,106.738,106.763,106.725,106.754,326900002.0
2005-06-06 16:26:00,106.745,106.776,106.745,106.775,288299997.0
2005-06-06 16:27:00,106.785,106.794,106.764,106.777,194400002.0
2005-06-06 16:28:00,106.807,106.807,106.775,106.775,127199997.0
2005-06-06 16:29:00,106.773,106.79,106.77,106.787,306600003.0
2005-06-06 16:30:00,106.795,106.798,106.762,106.775,134200003.0
2005-06-06 16:31:00,106.788,106.808,106.783,106.808,201799998.0
2005-06-06 16:32:00,106.797,106.81,106.78,106.78,228299998.0
2005-06-06 16:33:00,106.773,106.781,106.766,106.781,167500000.0
2005-06-06 16:34:00,106.755,106.786,106.745,106.781,305699995.0
2005-06-06 16:35:00,106.799,106.816,106.799,106.816,350699997.0
2005-06-06 16:36:00,106.816,106.816,106.787,106.79,275200000.0
2005-06-06 16:37:00,106.773,106.779,106.734,106.74,228699999.0
2005-06-06 16:38:00,106.74,106.787,106.737,106.779,272300005.0
2005-06-06 16:39:00,106.767,106.774,106.753,106.753,231500004.0
2005-06-06 16:40:00,106.748,106.765,106.744,106.762,338100006.0
2005-06-06 16:41:00,106.75,106.765,106.735,106.758,209000001.0
2005-06-06 16:42:00,106.757,106.769,106.756,106.756,130700001.0
2005-06-06 16:43:00,106.759,106.776,106.744,106.744,225500001.0
2005-06-06 16:44:00,106.735,106.756,106.727,106.728,137099997.0
2005-06-06 16:45:00,106.728,106.746,106.712,106.716,358300006.0
2005-06-06 16:46:00,106.71,106.732,106.707,106.728,264700004.0
2005-06-06 16:47:00,106.713,106.721,106.697,106.721,166999997.0
2005-06-06 16:48:00,106.723,106.723,106.712,106.713,132600000.0
2005-06-06 16:49:00,106.723,106.729,106.721,106.729,158700002.0
2005-06-06 16:50:00,106.737,106.751,106.726,106.734,181299999.0
2005-06-06 16:51:00,106.75,106.75,106.711,106.723,444100002.0
2005-06-06 16:52:00,106.74,106.747,106.73,106.743,265300003.0
2005-06-06 16:53:00,106.732,106.735,106.732,106.734,123200001.0
2005-06-06 16:54:00,106.765,106.774,106.739,106.744,219100001.0
2005-06-06 16:55:00,106.74,106.77,106.738,106.741,151999996.0
2005-06-06 16:56:00,106.747,106.776,106.747,106.768,207599996.0
2005-06-06 16:57:00,106.746,106.751,106.745,106.747,211800001.0
2005-06-06 16:58:00,106.75,106.75,106.729,106.729,365199997.0
2005-06-06 16:59:00,106.763,106.765,106.723,106.723,184999999.0
2005-06-06 17:00:00,106.715,106.715,106.707,106.715,251400000.0
2005-06-06 17:01:00,106.71,106.735,106.699,106.72,272899998.0
2005-06-06 17:02:00,106.709,106.718,106.699,106.71,258499994.0
2005-06-06 17:03:00,106.692,106.706,106.685,106.693,195600002.0
2005-06-06 17:04:00,106.694,106.714,106.678,106.714,258900001.0
2005-06-06 17:05:00,106.737,106.747,106.716,106.72,196900002.0
2005-06-06 17:06:00,106.726,106.733,106.723,106.733,410399998.0
2005-06-06 17:07:00,106.725,106.734,106.709,106.73,302899999.0
2005-06-06 17:08:00,106.71,106.729,106.69,106.69,237299995.0
2005-06-06 17:09:00,106.732,106.738,106.712,106.719,187500000.0
2005-06-06 17:10:00,106.746,106.76,106.74,106.76,252699999.0
2005-06-06 17:11:00,106.757,106.807,106.756,106.805,237999998.0
2005-06-06 17:12:00,106.795,106.795,106.769,106.785,174499997.0
2005-06-06 17:13:00,106.8,106.8,106.766,106.798,394500003.0
2005-06-06 17:14:00,106.788,106.797,106.785,106.797,202199995.0
2005-06-06 17:15:00,106.777,106.819,106.777,106.801,299499992.0
2005-06-06 17:16:00,106.788,106.788,106.76,106.772,149499996.0
2005-06-06 17:17:00,106.778,106.779,106.747,106.752,322599999.0
2005-06-06 17:18:00,106.755,106.763,106.728,106.753,332099999.0
2005-06-06 17:19:00,106.743,106.762,106.73,106.73,387900001.0
2005-06-06 17:20:00,106.753,106.753,106.71,106.734,193000000.0
2005-06-06 17:21:00,106.729,106.747,106.725,106.741,210300000.0
2005-06-06 17:22:00,106.77,106.771,106.735,106.735,139999997.0
2005-06-06 17:23:00,106.732,106.747,106.732,106.737,326999997.0
2005-06-06 17:24:00,106.722,106.752,106.721,106.735,358399998.0
2005-06-06 17:25:00,106.74,106.743,106.734,106.743,128299998.0
2005-06-06 17:26:00,106.76,106.788,106.76,106.773,221700002.0
2005-06-06 17:27:00,106.758,106.763,106.735,106.735,401300003.0
2005-06-06 17:28:00,106.751,106.771,106.751,106.767,159100000.0
2005-06-06 17:29:00,106.764,106.78,106.735,106.759,259299999.0
2005-06-06 17:30:00,106.778,106.799,106.77,106.774,179100002.0
2005-06-06 17:31:00,106.757,106.768,106.742,106.742,152299998.0
2005-06-06 17:32:00,106.735,106.746,106.722,106.731,296500003.0
2005-06-06 17:33:00,106.737,106.751,106.732,106.736,254400002.0
2005-06-06 17:34:00,106.738,106.744,106.727,106.733,200300001.0
2005-06-06 17:35:00,106.728,106.728,106.687,106.687,345700006.0
2005-06-06 17:36:00,106.72,106.73,106.695,106.728,303200002.0
2005-06-06 17:37:00,106.745,106.756,106.723,106.727,270699997.0
2005-06-06 17:38:00,106.745,106.758,106.728,106.758,260999999.0
2005-06-06 17:39:00,106.72,106.725,106.72,106.725,61999998.0
2005-06-06 17:40:00,106.708,106.728,106.69,106.72,453599992.0
2005-06-06 17:41:00,106.701,106.711,106.7,106.7,382500002.0
2005-06-06 17:42:00,106.695,106.706,106.677,106.706,105999999.0
2005-06-06 17:43:00,106.708,106.725,106.694,106.709,338899997.0
2005-06-06 17:44:00,106.72,106.724,106.712,106.723,221500002.0
2005-06-06 17:45:00,106.717,106.717,106.709,106.709,146900002.0
2005-06-06 17:46:00,106.7,106.733,106.7,106.728,189499996.0
2005-06-06 17:47:00,106.713,106.748,106.711,106.728,251199998.0
2005-06-06 17:48:00,106.733,106.749,106.733,106.743,168499998.0
2005-06-06 17:49:00,106.723,106.754,106.718,106.744,349199995.0
2005-06-06 17:50:00,106.733,106.758,106.733,106.755,331400005.0
2005-06-06 17:51:00,106.748,106.769,106.738,106.761,248699998.0
2005-06-06 17:52:00,106.759,106.769,106.74,106.752,176499996.0
2005-06-06 17:53:00,106.77,106.792,106.766,106.775,232099996.0
2005-06-06 17:54:00,106.768,106.804,106.752,106.804,296099999.0
2005-06-06 17:55:00,106.808,106.818,106.808,106.814,294999999.0
2005-06-06 17:56:00,106.813,106.828,106.801,106.819,277399997.0
2005-06-06 17:57:00,106.813,106.835,106.783,106.835,333599998.0
2005-06-06 17:58:00,106.847,106.849,106.814,106.83,158400001.0
2005-06-06 17:59:00,106.86,106.865,106.825,106.829,225599997.0
2005-06-06 18:00:00,106.801,106.824,106.787,106.81,259499997.0
2005-06-06 18:01:00,106.82,106.83,106.8,106.83,1966700013.0
2005-06-06 18:02:00,106.84,106.84,106.79,106.8,1966700013.0
2005-06-06 18:03:00,106.83,106.85,106.82,106.84,1966700013.0
2005-06-06 18:04:00,106.83,106.83,106.83,106.83,1966700013.0
2005-06-06 18:05:00,106.84,106.84,106.83,106.84,1966700013.0
2005-06-06 18:06:00,106.83,106.84,106.83,106.84,1966700013.0
2005-06-06 18:07:00,106.84,106.84,106.83,106.83,1966700013.0
2005-06-06 18:08:00,106.84,106.84,106.83,106.84,1966700013.0
2005-06-06 18:09:00,106.83,106.84,106.83,106.84,1966700013.0
2005-06-06 18:10:00,106.84,106.84,106.83,106.84,1966700013.0
2005-06-06 18:11:00,106.838,106.848,106.829,106.838,1966700013.0
2005-06-06 18:12:00,106.869,106.889,106.853,106.857,1874700005.0
2005-06-06 18:13:00,106.86,106.87,106.85,106.85,1644399989.0
2005-06-06 18:14:00,106.86,106.87,106.85,106.85,1644399989.0
2005-06-06 18:15:00,106.86,106.87,106.85,106.87,1644399989.0
2005-06-06 18:16:00,106.88,106.89,106.87,106.89,1644399989.0
2005-06-06 18:17:00,106.88,106.89,106.87,106.89,1644399989.0
2005-06-06 18:18:00,106.88,106.88,106.87,106.88,1644399989.0
2005-06-06 18:19:00,106.89,106.89,106.87,106.87,1644399989.0
2005-06-06 18:20:00,106.86,106.87,106.86,106.86,1644399989.0
2005-06-06 18:23:00,106.87,106.87,106.87,106.87,1644399989.0
2005-06-06 18:24:00,106.86,106.86,106.86,106.86,1644399989.0
2005-06-06 18:25:00,106.85,106.86,106.85,106.86,1644399989.0
2005-06-06 18:27:00,106.835,106.856,106.823,106.829,1644399989.0
2005-06-06 18:28:00,106.86,106.87,106.86,106.87,1795300001.0
2005-06-06 18:30:00,106.888,106.894,106.846,106.862,1795300001.0
2005-06-06 18:31:00,106.88,106.88,106.87,106.87,1725499992.0
2005-06-06 18:32:00,106.86,106.86,106.86,106.86,1725499992.0
2005-06-06 18:33:00,106.87,106.88,106.86,106.86,1725499992.0
2005-06-06 18:34:00,106.85,106.86,106.85,106.86,1725499992.0
2005-06-06 18:35:00,106.85,106.86,106.85,106.85,1725499992.0
2005-06-06 18:36:00,106.825,106.825,106.759,106.779,1725499992.0
2005-06-06 18:37:00,106.786,106.787,106.749,106.773,1501899991.0
2005-06-06 18:38:00,106.763,106.79,106.737,106.77,1453899991.0
2005-06-06 18:39:00,106.779,106.793,106.772,106.772,585699999.0
2005-06-06 18:40:00,106.793,106.83,106.793,106.824,1524500003.0
2005-06-06 18:41:00,106.837,106.855,106.837,106.855,1302899988.0
2005-06-06 18:42:00,106.86,106.891,106.86,106.875,1998799987.0
2005-06-06 18:43:00,106.876,106.885,106.855,106.875,1178200006.0
2005-06-06 18:44:00,106.865,106.878,106.865,106.876,801399997.0
2005-06-06 18:45:00,106.893,106.898,106.843,106.87,1753200006.0
2005-06-06 18:46:00,106.869,106.879,106.864,106.867,1720900000.0
2005-06-06 18:47:00,106.861,106.861,106.822,106.838,592800005.0
2005-06-06 18:48:00,106.838,106.887,106.838,106.85,774199989.0
2005-06-06 18:49:00,106.865,106.903,106.84,106.854,1163800005.0
2005-06-06 18:50:00,106.89,106.904,106.87,106.883,1854599979.0
2005-06-06 18:51:00,106.875,106.886,106.868,106.868,1693799994.0
2005-06-06 18:52:00,106.881,106.908,106.856,106.88,1590900000.0
2005-06-06 18:53:00,106.888,106.912,106.88,106.88,1710700004.0
2005-06-06 18:54:00,106.879,106.889,106.842,106.873,1822799995.0
2005-06-06 18:55:00,106.862,106.888,106.862,106.879,1674600000.0
2005-06-06 18:56:00,106.858,106.87,106.845,106.863,325400005.0
2005-06-06 18:57:00,106.891,106.894,106.858,106.874,801500006.0
2005-06-06 18:58:00,106.872,106.89,106.841,106.842,1568000005.0
2005-06-06 18:59:00,106.884,106.908,106.868,106.876,1553699990.0
2005-06-06 19:00:00,106.9,106.9,106.879,106.879,725400005.0
2005-06-06 19:01:00,106.881,106.882,106.854,106.871,461799998.0
2005-06-06 19:02:00,106.877,106.894,106.877,106.891,629799991.0
2005-06-06 19:03:00,106.881,106.881,106.846,106.859,1646500001.0
2005-06-06 19:04:00,106.867,106.869,106.84,106.865,1026000001.0
2005-06-06 19:05:00,106.873,106.874,106.834,106.835,566700002.0
2005-06-06 19:06:00,106.855,106.888,106.833,106.878,1218800007.0
2005-06-06 19:07:00,106.88,106.901,106.862,106.883,2135299997.0
2005-06-06 19:08:00,106.88,106.912,106.86,106.882,1774299990.0
2005-06-06 19:09:00,106.878,106.894,106.871,106.873,609300015.0
2005-06-06 19:10:00,106.872,106.887,106.85,106.856,473600006.0
2005-06-06 19:11:00,106.853,106.869,106.84,106.867,642599995.0
2005-06-06 19:12:00,106.873,106.873,106.84,106.861,1014400008.0
2005-06-06 19:13:00,106.858,106.864,106.83,106.832,568700008.0
2005-06-06 19:14:00,106.849,106.867,106.834,106.839,685700006.0
2005-06-06 19:15:00,106.826,106.86,106.819,106.83,1384600023.0
2005-06-06 19:16:00,106.83,106.858,106.814,106.854,788999996.0
2005-06-06 19:17:00,106.844,106.85,106.821,106.842,1593399980.0
2005-06-06 19:18:00,106.836,106.854,106.82,106.848,874499977.0
2005-06-06 19:19:00,106.851,106.867,106.825,106.839,1500099996.0
2005-06-06 19:20:00,106.843,106.846,106.819,106.828,638599997.0
2005-06-06 19:21:00,106.835,106.835,106.813,106.834,1574300008.0
2005-06-06 19:22:00,106.836,106.847,106.809,106.814,702999998.0
2005-06-06 19:24:00,106.832,106.841,106.8,106.826,1475600009.0
2005-06-06 19:25:00,106.82,106.833,106.778,106.819,1568100010.0
2005-06-06 19:26:00,106.86,106.86,106.86,106.86,1898800003.0
2005-06-06 19:27:00,106.84,106.84,106.803,106.84,1898800003.0
2005-06-06 19:28:00,106.828,106.849,106.818,106.841,951900005.0
2005-06-06 19:29:00,106.819,106.85,106.801,106.815,657699998.0
2005-06-06 19:30:00,106.822,106.863,106.811,106.82,813599996.0
2005-06-06 19:31:00,106.817,106.86,106.815,106.82,1517500005.0
2005-06-06 19:32:00,106.849,106.858,106.816,106.836,1542800002.0
2005-06-06 19:33:00,106.838,106.869,106.834,106.866,956500001.0
2005-06-06 19:34:00,106.863,106.873,106.821,106.829,1449499987.0
2005-06-06 19:35:00,106.837,106.876,106.823,106.847,1033800002.0
2005-06-06 19:36:00,106.825,106.848,106.801,106.813,816000000.0
2005-06-06 19:37:00,106.83,106.835,106.83,106.833,212599999.0
2005-06-06 19:38:00,106.831,106.845,106.786,106.81,985899977.0
2005-06-06 19:39:00,106.826,106.834,106.794,106.828,1093999999.0
2005-06-06 19:40:00,106.832,106.847,106.792,106.812,1014200005.0
2005-06-06 19:41:00,106.834,106.847,106.788,106.827,1271000014.0
2005-06-06 19:42:00,106.833,106.839,106.801,106.825,823899997.0
2005-06-06 19:43:00,106.833,106.868,106.827,106.84,380400004.0
2005-06-06 19:44:00,106.852,106.866,106.794,106.799,957000000.0
2005-06-06 19:45:00,106.835,106.876,106.825,106.846,612600011.0
2005-06-06 19:46:00,106.835,106.86,106.813,106.84,935499999.0
2005-06-06 19:47:00,106.84,106.849,106.807,106.827,610500006.0
2005-06-06 19:48:00,106.836,106.846,106.781,106.8,1362100007.0
2005-06-06 19:49:00,106.8,106.822,106.792,106.811,674199998.0
2005-06-06 19:50:00,106.785,106.811,106.768,106.787,852400007.0
2005-06-06 19:51:00,106.785,106.807,106.763,106.785,636599998.0
2005-06-06 19:52:00,106.793,106.793,106.784,106.791,888699987.0
2005-06-06 19:53:00,106.797,106.815,106.752,106.775,1285900006.0
2005-06-06 19:54:00,106.795,106.808,106.773,106.795,1216699991.0
2005-06-06 19:55:00,106.8,106.829,106.8,106.822,784599992.0
2005-06-06 19:56:00,106.821,106.823,106.782,106.823,707300004.0
2005-06-06 19:57:00,106.825,106.83,106.802,106.82,631399998.0
2005-06-06 19:58:00,106.833,106.839,106.802,106.813,1385200004.0
2005-06-06 19:59:00,106.823,106.824,106.815,106.816,885600003.0
2005-06-06 20:00:00,106.803,106.803,106.758,106.803,255100000.0
2005-06-06 20:01:00,106.806,106.808,106.766,106.803,442700005.0
2005-06-06 20:02:00,106.801,106.824,106.791,106.8,1218799994.0
2005-06-06 20:03:00,106.815,106.824,106.786,106.807,702499993.0
2005-06-06 20:04:00,106.804,106.824,106.761,106.814,976899989.0
2005-06-06 20:05:00,106.792,106.834,106.778,106.813,1097100005.0
2005-06-06 20:06:00,106.79,106.797,106.787,106.795,1771500014.0
2005-06-06 20:07:00,106.8,106.818,106.785,106.797,751799994.0
2005-06-06 20:08:00,106.801,106.828,106.78,106.78,800700000.0
2005-06-06 20:09:00,106.778,106.823,106.778,106.803,1200099996.0
2005-06-06 20:10:00,106.79,106.79,106.751,106.77,982500007.0
2005-06-06 20:11:00,106.77,106.799,106.764,106.785,1605600012.0
2005-06-06 20:13:00,106.788,106.795,106.75,106.772,1085499991.0
2005-06-06 20:14:00,106.783,106.802,106.734,106.785,1022799989.0
2005-06-06 20:15:00,106.794,106.799,106.752,106.797,1505599990.0
2005-06-06 20:16:00,106.797,106.817,106.772,106.795,983200005.0
2005-06-06 20:17:00,106.805,106.818,106.782,106.794,822800000.0
2005-06-06 20:18:00,106.798,106.826,106.798,106.826,214299998.0
2005-06-06 20:19:00,106.814,106.821,106.792,106.804,1179199994.0
2005-06-06 20:20:00,106.79,106.818,106.773,106.812,979300000.0
2005-06-06 20:21:00,106.803,106.82,106.776,106.808,944899997.0
2005-06-06 20:22:00,106.809,106.833,106.785,106.821,1509800004.0
2005-06-06 20:23:00,106.798,106.821,106.788,106.805,803200005.0
2005-06-06 20:24:00,106.815,106.815,106.807,106.81,1049500000.0
2005-06-06 20:25:00,106.813,106.829,106.783,106.791,971899996.0
2005-06-06 20:26:00,106.817,106.83,106.797,106.83,1167700005.0
2005-06-06 20:27:00,106.814,106.814,106.804,106.807,1387500005.0
2005-06-06 20:28:00,106.778,106.805,106.76,106.805,2081200011.0
2005-06-06 20:29:00,106.84,106.85,106.83,106.84,2063200005.0
2005-06-06 20:31:00,106.813,106.847,106.782,106.811,2063200005.0
2005-06-06 20:32:00,106.85,106.85,106.85,106.85,664700006.0
2005-06-06 20:33:00,106.834,106.858,106.813,106.835,664700006.0
2005-06-06 20:34:00,106.836,106.843,106.834,106.843,387999998.0
2005-06-06 20:35:00,106.843,106.864,106.823,106.829,652900004.0
2005-06-06 20:36:00,106.847,106.853,106.847,106.847,403499998.0
2005-06-06 20:37:00,106.84,106.85,106.823,106.838,352100001.0
2005-06-06 20:38:00,106.855,106.867,106.827,106.861,967899999.0
2005-06-06 20:39:00,106.855,106.872,106.833,106.838,1231100002.0
2005-06-06 20:40:00,106.87,106.88,106.87,106.88,981900000.0
2005-06-06 20:41:00,106.853,106.868,106.827,106.854,981900000.0
2005-06-06 20:42:00,106.84,106.885,106.831,106.878,1250600017.0
2005-06-06 20:43:00,106.869,106.872,106.815,106.845,1237300011.0
2005-06-06 20:44:00,106.849,106.863,106.835,106.855,1377700002.0
2005-06-06 20:45:00,106.867,106.875,106.865,106.87,1574500012.0
2005-06-06 20:46:00,106.872,106.876,106.839,106.865,1467800021.0
2005-06-06 20:47:00,106.86,106.86,106.85,106.85,1159999997.0
2005-06-06 20:48:00,106.829,106.86,106.829,106.853,1159999997.0
2005-06-06 20:49:00,106.84,106.868,106.836,106.836,1294400004.0
2005-06-06 20:50:00,106.83,106.857,106.818,106.837,1378000000.0
2005-06-06 20:51:00,106.85,106.875,106.816,106.82,658900005.0
2005-06-06 20:52:00,106.845,106.86,106.832,106.838,98300001.0
2005-06-06 20:53:00,106.835,106.848,106.802,106.825,1153500007.0
2005-06-06 20:54:00,106.833,106.836,106.83,106.83,538200005.0
2005-06-06 20:55:00,106.836,106.858,106.808,106.83,1758699993.0
2005-06-06 20:56:00,106.837,106.874,106.829,106.829,816099996.0
2005-06-06 20:57:00,106.829,106.849,106.829,106.837,1392399998.0
2005-06-06 20:58:00,106.86,106.86,106.85,106.85,1217700018.0
2005-06-06 20:59:00,106.84,106.85,106.83,106.85,1217700018.0
2005-06-06 21:00:00,106.84,106.85,106.84,106.84,1217700018.0
2005-06-06 21:01:00,106.835,106.839,106.824,106.824,1217700018.0
2005-06-06 21:02:00,106.822,106.846,106.818,106.828,658400001.0
2005-06-06 21:03:00,106.834,106.88,106.834,106.851,1335199994.0
2005-06-06 21:04:00,106.872,106.88,106.826,106.861,550300001.0
2005-06-06 21:05:00,106.846,106.855,106.846,106.855,758500005.0
2005-06-06 21:06:00,106.852,106.875,106.829,106.853,821200003.0
2005-06-06 21:07:00,106.855,106.887,106.84,106.881,1377600001.0
2005-06-06 21:08:00,106.857,106.868,106.841,106.862,867799992.0
2005-06-06 21:09:00,106.843,106.864,106.819,106.839,385299997.0
2005-06-06 21:10:00,106.84,106.855,106.811,106.824,482699997.0
2005-06-06 21:11:00,106.854,106.854,106.809,106.809,286300001.0
2005-06-06 21:12:00,106.844,106.87,106.836,106.844,610000004.0
2005-06-06 21:13:00,106.86,106.873,106.826,106.848,998299994.0
2005-06-06 21:14:00,106.859,106.866,106.851,106.859,1548499991.0
2005-06-06 21:15:00,106.872,106.901,106.848,106.888,1445700001.0
2005-06-06 21:16:00,106.883,106.9,106.86,106.895,1160999987.0
2005-06-06 21:17:00,106.869,106.872,106.842,106.866,1620699998.0
2005-06-06 21:18:00,106.876,106.903,106.876,106.878,1135699997.0
2005-06-06 21:19:00,106.882,106.927,106.882,106.925,1315700001.0
2005-06-06 21:20:00,106.914,106.924,106.895,106.905,1623400001.0
2005-06-06 21:21:00,106.896,106.918,106.882,106.891,945600009.0
2005-06-06 21:22:00,106.908,106.914,106.86,106.876,1902700003.0
2005-06-06 21:23:00,106.869,106.914,106.869,106.903,1091300004.0
2005-06-06 21:24:00,106.898,106.905,106.86,106.872,1464099981.0
2005-06-06 21:25:00,106.875,106.882,106.831,106.842,1258600007.0
2005-06-06 21:26:00,106.832,106.863,106.832,106.858,913500006.0
2005-06-06 21:27:00,106.866,106.868,106.828,106.857,768700000.0
2005-06-06 21:28:00,106.863,106.884,106.863,106.872,329599998.0
2005-06-06 21:29:00,106.88,106.89,106.87,106.87,858200011.0
2005-06-06 21:30:00,106.87,106.886,106.847,106.87,869000003.0
2005-06-06 21:31:00,106.882,106.886,106.857,106.87,169200001.0
2005-06-06 21:32:00,106.881,106.891,106.844,106.891,867900002.0
2005-06-06 21:33:00,106.849,106.895,106.843,106.85,350499993.0
2005-06-06 21:34:00,106.892,106.892,106.881,106.888,584400004.0
2005-06-06 21:35:00,106.878,106.889,106.861,106.863,306600007.0
2005-06-06 21:36:00,106.842,106.881,106.836,106.857,515400008.0
2005-06-06 21:37:00,106.856,106.861,106.831,106.849,555699999.0
2005-06-06 21:38:00,106.844,106.856,106.827,106.848,345600007.0
2005-06-06 21:39:00,106.848,106.855,106.828,106.845,473400001.0
2005-06-06 21:40:00,106.854,106.876,106.844,106.844,657500000.0
2005-06-06 21:41:00,106.854,106.86,106.833,106.85,592899994.0
2005-06-06 21:42:00,106.838,106.839,106.807,106.819,1083399992.0
2005-06-06 21:43:00,106.823,106.842,106.814,106.825,486300000.0
2005-06-06 21:44:00,106.862,106.862,106.829,106.845,1560800011.0
2005-06-06 21:45:00,106.835,106.838,106.83,106.835,681700000.0
2005-06-06 21:46:00,106.84,106.854,106.823,106.836,797199993.0
2005-06-06 21:47:00,106.847,106.851,106.822,106.826,751799996.0
2005-06-06 21:48:00,106.819,106.828,106.789,106.812,1023999999.0
2005-06-06 21:49:00,106.827,106.852,106.801,106.852,421700001.0
2005-06-06 21:50:00,106.833,106.873,106.829,106.869,239000001.0
2005-06-06 21:51:00,106.874,106.891,106.851,106.851,295400006.0
2005-06-06 21:52:00,106.891,106.891,106.851,106.851,181100000.0
2005-06-06 21:53:00,106.875,106.878,106.844,106.846,439300003.0
2005-06-06 21:54:00,106.853,106.881,106.831,106.848,845200013.0
2005-06-06 21:55:00,106.85,106.876,106.85,106.856,369899998.0
2005-06-06 21:56:00,106.862,106.87,106.832,106.847,579300001.0
2005-06-06 21:57:00,106.855,106.861,106.84,106.856,192700000.0
2005-06-06 21:58:00,106.845,106.862,106.831,106.862,213099995.0
2005-06-06 21:59:00,106.865,106.874,106.837,106.868,601999996.0
2005-06-06 22:00:00,106.873,106.881,106.819,106.857,943099992.0
2005-06-06 22:01:00,106.856,106.886,106.853,106.867,1266800001.0
2005-06-06 22:02:00,106.855,106.865,106.819,106.847,783099993.0
2005-06-06 22:03:00,106.853,106.881,106.85,106.853,233399997.0
2005-06-06 22:04:00,106.852,106.882,106.841,106.871,755199994.0
2005-06-06 22:05:00,106.87,106.881,106.866,106.87,267500001.0
2005-06-06 22:06:00,106.892,106.893,106.849,106.868,195900001.0
2005-06-06 22:07:00,106.848,106.876,106.839,106.867,419500004.0
2005-06-06 22:08:00,106.865,106.875,106.844,106.853,341999999.0
2005-06-06 22:09:00,106.863,106.884,106.849,106.872,161700002.0
2005-06-06 22:10:00,106.883,106.893,106.865,106.869,271700001.0
2005-06-06 22:11:00,106.857,106.877,106.828,106.858,634900004.0
2005-06-06 22:12:00,106.868,106.874,106.855,106.856,297900000.0
2005-06-06 22:13:00,106.873,106.891,106.869,106.877,509300002.0
2005-06-06 22:14:00,106.868,106.896,106.866,106.885,307899997.0
2005-06-06 22:15:00,106.87,106.893,106.856,106.893,253299998.0
2005-06-06 22:16:00,106.866,106.887,106.86,106.872,556100001.0
2005-06-06 22:17:00,106.873,106.891,106.868,106.886,396400000.0
2005-06-06 22:18:00,106.889,106.898,106.858,106.88,460400001.0
2005-06-06 22:19:00,106.88,106.889,106.823,106.824,211900001.0
2005-06-06 22:20:00,106.858,106.889,106.85,106.876,157500000.0
2005-06-06 22:21:00,106.868,106.877,106.857,106.86,225999996.0
2005-06-06 22:22:00,106.865,106.88,106.855,106.87,292800001.0
2005-06-06 22:23:00,106.845,106.862,106.837,106.842,223399997.0
2005-06-06 22:24:00,106.87,106.87,106.839,106.841,445299995.0
2005-06-06 22:25:00,106.855,106.868,106.839,106.865,263899995.0
2005-06-06 22:26:00,106.839,106.842,106.83,106.832,251599994.0
2005-06-06 22:27:00,106.83,106.837,106.799,106.837,857100007.0
2005-06-06 22:28:00,106.82,106.832,106.8,106.825,401800003.0
2005-06-06 22:29:00,106.818,106.818,106.792,106.794,210000002.0
2005-06-06 22:30:00,106.807,106.815,106.787,106.805,355200006.0
2005-06-06 22:31:00,106.798,106.817,106.796,106.806,228400000.0
2005-06-06 22:32:00,106.832,106.84,106.807,106.833,343100008.0
2005-06-06 22:33:00,106.839,106.842,106.807,106.835,541299996.0
2005-06-06 22:34:00,106.83,106.834,106.791,106.791,982000010.0
2005-06-06 22:35:00,106.847,106.85,106.842,106.842,300599997.0
2005-06-06 22:36:00,106.811,106.828,106.791,106.828,698200000.0
2005-06-06 22:37:00,106.828,106.841,106.813,106.841,242700000.0
2005-06-06 22:38:00,106.83,106.847,106.819,106.847,318200002.0
2005-06-06 22:39:00,106.837,106.857,106.829,106.857,419599997.0
2005-06-06 22:40:00,106.851,106.88,106.845,106.851,645300003.0
2005-06-06 22:41:00,106.857,106.902,106.857,106.89,216099997.0
2005-06-06 22:42:00,106.882,106.903,106.859,106.859,172399995.0
2005-06-06 22:43:00,106.883,106.883,106.869,106.869,420500002.0
2005-06-06 22:44:00,106.857,106.866,106.85,106.85,117200001.0
2005-06-06 22:45:00,106.866,106.873,106.847,106.851,438600001.0
2005-06-06 22:46:00,106.882,106.891,106.849,106.86,237699998.0
2005-06-06 22:47:00,106.888,106.888,106.854,106.865,131599997.0
2005-06-06 22:48:00,106.88,106.889,106.853,106.865,376300009.0
2005-06-06 22:49:00,106.893,106.908,106.882,106.907,322899995.0
2005-06-06 22:50:00,106.907,106.923,106.863,106.863,416899999.0
2005-06-06 22:51:00,106.891,106.9,106.887,106.887,434499995.0
2005-06-06 22:52:00,106.853,106.88,106.848,106.877,385500009.0
2005-06-06 22:53:00,106.895,106.895,106.846,106.846,326900001.0
2005-06-06 22:54:00,106.897,106.897,106.854,106.86,100600003.0
2005-06-06 22:55:00,106.902,106.907,106.872,106.894,483399995.0
2005-06-06 22:56:00,106.89,106.919,106.88,106.906,405200007.0
2005-06-06 22:57:00,106.9,106.923,106.886,106.911,357499997.0
2005-06-06 22:58:00,106.906,106.918,106.892,106.918,204599996.0
2005-06-06 22:59:00,106.908,106.912,106.859,106.876,365499995.0
2005-06-06 23:00:00,106.887,106.916,106.882,106.9,421800003.0
2005-06-06 23:01:00,106.9,106.9,106.873,106.895,319000006.0
2005-06-06 23:02:00,106.894,106.909,106.877,106.877,278500004.0
2005-06-06 23:03:00,106.883,106.921,106.88,106.906,297499996.0
2005-06-06 23:04:00,106.92,106.924,106.903,106.903,351299999.0
2005-06-06 23:05:00,106.915,106.917,106.898,106.915,313600001.0
2005-06-06 23:06:00,106.928,106.928,106.866,106.866,290899997.0
2005-06-06 23:07:00,106.885,106.899,106.852,106.852,159199999.0
2005-06-06 23:08:00,106.847,106.886,106.847,106.868,341700002.0
2005-06-06 23:09:00,106.88,106.885,106.846,106.866,194200002.0
2005-06-06 23:10:00,106.865,106.898,106.864,106.872,259599996.0
2005-06-06 23:11:00,106.885,106.896,106.857,106.857,182199998.0
2005-06-06 23:12:00,106.863,106.894,106.863,106.894,306999996.0
2005-06-06 23:13:00,106.878,106.903,106.872,106.88,457999997.0
2005-06-06 23:14:00,106.873,106.903,106.864,106.876,297599998.0
2005-06-06 23:15:00,106.861,106.9,106.855,106.891,247599996.0
2005-06-06 23:16:00,106.876,106.899,106.867,106.871,126599999.0
2005-06-06 23:17:00,106.863,106.886,106.86,106.863,62600000.0
2005-06-06 23:18:00,106.865,106.878,106.849,106.856,196400001.0
2005-06-06 23:19:00,106.851,106.874,106.85,106.858,279200001.0
2005-06-06 23:20:00,106.845,106.89,106.842,106.86,199800004.0
2005-06-06 23:21:00,106.879,106.881,106.857,106.881,237100003.0
2005-06-06 23:22:00,106.855,106.916,106.852,106.91,152300002.0
2005-06-06 23:23:00,106.92,106.92,106.877,106.877,176999999.0
2005-06-06 23:24:00,106.897,106.914,106.874,106.902,305099997.0
2005-06-06 23:25:00,106.902,106.933,106.901,106.933,244100001.0
2005-06-06 23:26:00,106.93,106.939,106.899,106.906,289199998.0
2005-06-06 23:27:00,106.907,106.914,106.879,106.892,168399997.0
2005-06-06 23:28:00,106.9,106.906,106.888,106.89,328099999.0
2005-06-06 23:29:00,106.905,106.923,106.897,106.922,281999999.0
2005-06-06 23:30:00,106.945,106.96,106.938,106.947,287800001.0
2005-06-06 23:31:00,106.943,106.955,106.935,106.95,157000004.0
2005-06-06 23:32:00,106.885,106.923,106.885,106.918,205899998.0
2005-06-06 23:33:00,106.912,106.916,106.901,106.901,228600000.0
2005-06-06 23:34:00,106.924,106.927,106.898,106.898,197599998.0
2005-06-06 23:35:00,106.885,106.89,106.864,106.864,296299997.0
2005-06-06 23:36:00,106.9,106.905,106.869,106.888,307699999.0
2005-06-06 23:37:00,106.897,106.911,106.886,106.895,404999992.0
2005-06-06 23:38:00,106.902,106.902,106.857,106.857,346000003.0
2005-06-06 23:39:00,106.873,106.912,106.873,106.899,186500005.0
2005-06-06 23:40:00,106.895,106.915,106.882,106.882,404899998.0
2005-06-06 23:41:00,106.88,106.9,106.869,106.891,180900002.0
2005-06-06 23:42:00,106.885,106.898,106.875,106.881,265700001.0
2005-06-06 23:43:00,106.872,106.897,106.872,106.881,196000004.0
2005-06-06 23:44:00,106.865,106.896,106.864,106.878,229400005.0
2005-06-06 23:45:00,106.887,106.903,106.874,106.883,184899997.0
2005-06-06 23:46:00,106.888,106.914,106.877,106.904,250600001.0
2005-06-06 23:47:00,106.877,106.885,106.877,106.885,36500000.0
2005-06-06 23:48:00,106.902,106.928,106.896,106.925,273999999.0
2005-06-06 23:49:00,106.918,106.918,106.879,106.888,261099994.0
2005-06-06 23:50:00,106.895,106.911,106.89,106.895,163300002.0
2005-06-06 23:51:00,106.89,106.907,106.876,106.876,196400007.0
2005-06-06 23:52:00,106.895,106.9,106.881,106.896,244300000.0
2005-06-06 23:53:00,106.882,106.933,106.871,106.933,172299996.0
2005-06-06 23:54:00,106.923,106.923,106.878,106.891,166600003.0
2005-06-06 23:55:00,106.9,106.909,106.864,106.9,465400003.0
2005-06-06 23:56:00,106.905,106.907,106.866,106.885,304300005.0
2005-06-06 23:57:00,106.878,106.905,106.878,106.901,227099996.0
2005-06-06 23:58:00,106.908,106.921,106.899,106.906,235900003.0
2005-06-06 23:59:00,106.893,106.913,106.879,106.882,151599999.0
2005-06-07 00:00:00,106.875,106.898,106.868,106.898,146000000.0
2005-06-07 00:01:00,106.873,106.892,106.869,106.875,288700001.0
2005-06-07 00:02:00,106.875,106.89,106.869,106.89,185000002.0
2005-06-07 00:03:00,106.89,106.89,106.85,106.85,220900003.0
2005-06-07 00:04:00,106.89,106.895,106.888,106.89,164100004.0
2005-06-07 00:05:00,106.898,106.898,106.852,106.865,229400000.0
2005-06-07 00:06:00,106.878,106.884,106.864,106.864,156400003.0
2005-06-07 00:07:00,106.875,106.884,106.858,106.884,105999998.0
2005-06-07 00:08:00,106.902,106.911,106.879,106.884,157900002.0
2005-06-07 00:09:00,106.889,106.911,106.889,106.896,258700000.0
2005-06-07 00:10:00,106.908,106.909,106.896,106.909,190800000.0
2005-06-07 00:11:00,106.911,106.94,106.911,106.937,185500000.0
2005-06-07 00:12:00,106.957,106.957,106.906,106.92,303300002.0
2005-06-07 00:13:00,106.927,106.935,106.903,106.913,211399999.0
2005-06-07 00:14:00,106.9,106.9,106.879,106.896,266199999.0
2005-06-07 00:15:00,106.903,106.908,106.884,106.908,138600005.0
2005-06-07 00:16:00,106.91,106.921,106.892,106.892,277700000.0
2005-06-07 00:17:00,106.885,106.926,106.885,106.911,281900004.0
2005-06-07 00:18:00,106.912,106.938,106.905,106.933,203900004.0
2005-06-07 00:19:00,106.924,106.924,106.888,106.896,214300001.0
2005-06-07 00:20:00,106.897,106.918,106.888,106.901,183599999.0
2005-06-07 00:21:00,106.902,106.906,106.867,106.899,293599998.0
2005-06-07 00:22:00,106.9,106.924,106.899,106.924,150500000.0
2005-06-07 00:23:00,106.927,106.929,106.9,106.9,246000003.0
2005-06-07 00:24:00,106.887,106.901,106.874,106.898,289500003.0
2005-06-07 00:25:00,106.857,106.899,106.856,106.895,327999997.0
2005-06-07 00:26:00,106.882,106.891,106.874,106.89,235800004.0
2005-06-07 00:27:00,106.885,106.885,106.862,106.862,240300004.0
2005-06-07 00:28:00,106.868,106.868,106.854,106.863,124499999.0
2005-06-07 00:29:00,106.865,106.883,106.86,106.86,285999999.0
2005-06-07 00:30:00,106.852,106.875,106.85,106.871,321100004.0
2005-06-07 00:31:00,106.852,106.855,106.825,106.845,196200001.0
2005-06-07 00:32:00,106.828,106.866,106.819,106.866,221000007.0
2005-06-07 00:33:00,106.893,106.896,106.885,106.895,218399999.0
2005-06-07 00:34:00,106.88,106.896,106.859,106.896,302200001.0
2005-06-07 00:35:00,106.882,106.891,106.868,106.883,294800004.0
2005-06-07 00:36:00,106.882,106.908,106.881,106.888,279200003.0
2005-06-07 00:37:00,106.885,106.897,106.866,106.878,189399998.0
2005-06-07 00:38:00,106.884,106.894,106.869,106.894,174299999.0
2005-06-07 00:39:00,106.88,106.889,106.865,106.889,167999996.0
2005-06-07 00:40:00,106.884,106.903,106.87,106.893,329499997.0
2005-06-07 00:41:00,106.898,106.902,106.871,106.871,292299993.0
2005-06-07 00:42:00,106.895,106.904,106.876,106.901,365700008.0
2005-06-07 00:43:00,106.904,106.904,106.892,106.898,376099993.0
2005-06-07 00:44:00,106.894,106.907,106.884,106.894,274400003.0
2005-06-07 00:45:00,106.917,106.937,106.904,106.937,304100001.0
2005-06-07 00:46:00,106.922,106.931,106.914,106.924,284900001.0
2005-06-07 00:47:00,106.938,106.939,106.907,106.907,175900001.0
2005-06-07 00:48:00,106.908,106.918,106.894,106.898,311000000.0
2005-06-07 00:49:00,106.897,106.916,106.897,106.909,179400001.0
2005-06-07 00:50:00,106.92,106.925,106.866,106.866,313500003.0
2005-06-07 00:51:00,106.888,106.9,106.879,106.887,470899999.0
2005-06-07 00:52:00,106.882,106.897,106.862,106.876,257599999.0
2005-06-07 00:53:00,106.871,106.871,106.84,106.861,340699998.0
2005-06-07 00:54:00,106.888,106.888,106.88,106.88,30400000.0
2005-06-07 00:55:00,106.837,106.881,106.837,106.873,284499993.0
2005-06-07 00:56:00,106.873,106.873,106.839,106.845,311399997.0
2005-06-07 00:57:00,106.852,106.864,106.817,106.817,356100003.0
2005-06-07 00:58:00,106.828,106.852,106.815,106.848,219300005.0
2005-06-07 00:59:00,106.817,106.844,106.817,106.843,171499997.0
2005-06-07 01:00:00,106.818,106.853,106.812,106.853,34800000.0
2005-06-07 01:01:00,106.858,106.883,106.845,106.85,314000002.0
2005-06-07 01:02:00,106.866,106.88,106.856,106.873,179799998.0
2005-06-07 01:03:00,106.865,106.874,106.839,106.844,263800000.0
2005-06-07 01:04:00,106.85,106.886,106.85,106.886,202599995.0
2005-06-07 01:05:00,106.887,106.894,106.87,106.874,217399997.0
2005-06-07 01:06:00,106.902,106.911,106.896,106.91,292299997.0
2005-06-07 01:07:00,106.905,106.937,106.899,106.937,196299999.0
2005-06-07 01:08:00,106.931,106.947,106.931,106.947,257000000.0
2005-06-07 01:09:00,106.922,106.922,106.873,106.911,178900001.0
2005-06-07 01:10:00,106.918,106.958,106.91,106.925,235200000.0
2005-06-07 01:11:00,106.913,106.937,106.902,106.936,325800006.0
2005-06-07 01:12:00,106.922,106.954,106.902,106.954,301700001.0
2005-06-07 01:13:00,106.937,106.965,106.937,106.959,143999998.0
2005-06-07 01:14:00,106.95,106.967,106.946,106.959,175700002.0
2005-06-07 01:15:00,106.982,106.99,106.941,106.947,425399998.0
2005-06-07 01:16:00,106.96,106.96,106.919,106.924,206699998.0
2005-06-07 01:17:00,106.931,106.957,106.909,106.947,367299993.0
2005-06-07 01:18:00,106.957,106.971,106.944,106.952,132900001.0
2005-06-07 01:19:00,106.964,106.982,106.949,106.967,219700004.0
2005-06-07 01:20:00,106.982,106.988,106.947,106.947,257199996.0
2005-06-07 01:21:00,106.974,106.988,106.957,106.957,153200000.0
2005-06-07 01:22:00,106.987,107.0,106.953,106.971,232699998.0
2005-06-07 01:23:00,106.985,106.995,106.965,106.98,257100001.0
2005-06-07 01:24:00,106.995,107.002,106.952,106.973,315699999.0
2005-06-07 01:25:00,106.973,106.999,106.963,106.991,199400002.0
2005-06-07 01:26:00,106.983,106.999,106.965,106.968,121000001.0
2005-06-07 01:27:00,106.98,106.993,106.968,106.969,296299997.0
2005-06-07 01:28:00,107.003,107.018,107.003,107.007,181499999.0
2005-06-07 01:29:00,107.011,107.043,107.011,107.043,314899997.0
2005-06-07 01:30:00,106.988,107.014,106.985,106.985,326399992.0
2005-06-07 01:31:00,106.99,107.008,106.968,106.979,317799991.0
2005-06-07 01:32:00,106.972,106.988,106.947,106.988,280900002.0
2005-06-07 01:33:00,106.98,106.985,106.98,106.985,161200003.0
2005-06-07 01:34:00,106.997,107.01,106.981,107.005,260800003.0
2005-06-07 01:35:00,107.004,107.011,106.99,106.992,349800009.0
2005-06-07 01:36:00,106.981,107.018,106.977,106.992,262099998.0
2005-06-07 01:37:00,106.983,106.993,106.964,106.993,226900000.0
2005-06-07 01:38:00,107.0,107.006,106.969,106.972,190900004.0
2005-06-07 01:39:00,106.967,107.004,106.967,106.982,172899997.0
2005-06-07 01:40:00,106.97,106.97,106.949,106.964,212699998.0
2005-06-07 01:41:00,106.958,106.981,106.948,106.981,141199997.0
2005-06-07 01:42:00,106.968,106.975,106.939,106.975,166699998.0
2005-06-07 01:43:00,106.97,106.997,106.96,106.986,200299999.0
2005-06-07 01:44:00,106.97,106.981,106.958,106.963,213899994.0
2005-06-07 01:45:00,106.988,106.988,106.951,106.972,245100000.0
2005-06-07 01:46:00,106.973,106.973,106.943,106.944,106800002.0
2005-06-07 01:47:00,106.92,106.924,106.905,106.905,294199998.0
2005-06-07 01:48:00,106.886,106.923,106.873,106.91,381000008.0
2005-06-07 01:49:00,106.9,106.9,106.863,106.892,248699998.0
2005-06-07 01:50:00,106.892,106.893,106.846,106.855,255399999.0
2005-06-07 01:51:00,106.858,106.873,106.853,106.869,372600004.0
2005-06-07 01:52:00,106.88,106.885,106.853,106.865,240399999.0
2005-06-07 01:53:00,106.87,106.886,106.852,106.877,388200009.0
2005-06-07 01:54:00,106.888,106.901,106.869,106.875,233200003.0
2005-06-07 01:55:00,106.894,106.894,106.86,106.881,170900001.0
2005-06-07 01:56:00,106.892,106.92,106.892,106.903,102700001.0
2005-06-07 01:57:00,106.9,106.913,106.865,106.9,222200002.0
2005-06-07 01:58:00,106.892,106.897,106.871,106.886,255899994.0
2005-06-07 01:59:00,106.897,106.897,106.859,106.873,322000002.0
2005-06-07 02:00:00,106.877,106.893,106.861,106.886,345499997.0
2005-06-07 02:01:00,106.885,106.897,106.88,106.888,235599996.0
2005-06-07 02:02:00,106.878,106.882,106.871,106.882,405400002.0
2005-06-07 02:03:00,106.88,106.901,106.86,106.86,296600000.0
2005-06-07 02:04:00,106.858,106.892,106.857,106.878,168899997.0
2005-06-07 02:05:00,106.859,106.867,106.859,106.862,142900002.0
2005-06-07 02:06:00,106.877,106.895,106.861,106.861,117300003.0
2005-06-07 02:07:00,106.842,106.892,106.842,106.878,270799998.0
2005-06-07 02:08:00,106.862,106.894,106.861,106.871,203500003.0
2005-06-07 02:09:00,106.855,106.866,106.844,106.86,198199999.0
2005-06-07 02:10:00,106.845,106.872,106.841,106.852,247700002.0
2005-06-07 02:11:00,106.863,106.863,106.854,106.858,151899997.0
2005-06-07 02:12:00,106.844,106.886,106.844,106.886,219900001.0
2005-06-07 02:13:00,106.872,106.893,106.868,106.885,352800005.0
2005-06-07 02:14:00,106.904,106.916,106.903,106.916,230700000.0
2005-06-07 02:15:00,106.893,106.903,106.88,106.903,86099998.0
2005-06-07 02:16:00,106.868,106.901,106.858,106.9,328999999.0
2005-06-07 02:17:00,106.87,106.899,106.857,106.899,84100002.0
2005-06-07 02:18:00,106.887,106.901,106.872,106.877,154399997.0
2005-06-07 02:19:00,106.845,106.897,106.845,106.886,218699999.0
2005-06-07 02:20:00,106.892,106.912,106.876,106.904,294999997.0
2005-06-07 02:21:00,106.886,106.906,106.884,106.906,282899995.0
2005-06-07 02:22:00,106.907,106.91,106.88,106.884,239300003.0
2005-06-07 02:23:00,106.87,106.888,106.86,106.865,280800004.0
2005-06-07 02:24:00,106.88,106.88,106.857,106.877,124499999.0
2005-06-07 02:25:00,106.875,106.887,106.86,106.861,117500000.0
2005-06-07 02:26:00,106.885,106.893,106.847,106.85,261899996.0
2005-06-07 02:27:00,106.863,106.876,106.849,106.855,259699997.0
2005-06-07 02:28:00,106.882,106.896,106.874,106.888,125000001.0
2005-06-07 02:29:00,106.882,106.896,106.866,106.88,207699995.0
2005-06-07 02:30:00,106.878,106.891,106.851,106.874,267200000.0
2005-06-07 02:31:00,106.888,106.892,106.874,106.887,141599999.0
2005-06-07 02:32:00,106.892,106.901,106.865,106.874,318900001.0
2005-06-07 02:33:00,106.888,106.895,106.885,106.89,298100002.0
2005-06-07 02:34:00,106.905,106.915,106.881,106.893,241200004.0
2005-06-07 02:35:00,106.893,106.928,106.884,106.907,268800002.0
2005-06-07 02:36:00,106.9,106.916,106.893,106.916,217599998.0
2005-06-07 02:37:00,106.911,106.953,106.895,106.949,217100002.0
2005-06-07 02:38:00,106.93,106.937,106.925,106.927,134200003.0
2005-06-07 02:39:00,106.91,106.91,106.89,106.902,230799994.0
2005-06-07 02:40:00,106.907,106.907,106.874,106.887,268999999.0
2005-06-07 02:41:00,106.885,106.889,106.867,106.87,336199996.0
2005-06-07 02:42:00,106.85,106.877,106.85,106.864,248500002.0
2005-06-07 02:43:00,106.863,106.877,106.833,106.877,237000008.0
2005-06-07 02:44:00,106.898,106.916,106.884,106.89,257400002.0
2005-06-07 02:45:00,106.91,106.928,106.886,106.928,370000003.0
2005-06-07 02:46:00,106.948,106.948,106.896,106.914,269600003.0
2005-06-07 02:47:00,106.906,106.913,106.887,106.905,511400008.0
2005-06-07 02:48:00,106.9,106.9,106.848,106.857,233300002.0
2005-06-07 02:49:00,106.89,106.89,106.851,106.851,298799999.0
2005-06-07 02:50:00,106.875,106.882,106.858,106.865,426500001.0
2005-06-07 02:51:00,106.872,106.881,106.858,106.859,163999997.0
2005-06-07 02:52:00,106.86,106.86,106.815,106.815,201999999.0
2005-06-07 02:53:00,106.858,106.863,106.847,106.863,269600004.0
2005-06-07 02:54:00,106.824,106.876,106.824,106.869,291399999.0
2005-06-07 02:55:00,106.87,106.88,106.846,106.855,225199999.0
2005-06-07 02:56:00,106.852,106.856,106.824,106.856,165000002.0
2005-06-07 02:57:00,106.867,106.867,106.832,106.832,207099996.0
2005-06-07 02:58:00,106.847,106.847,106.807,106.807,96500002.0
2005-06-07 02:59:00,106.815,106.815,106.783,106.789,400200001.0
2005-06-07 03:00:00,106.782,106.816,106.782,106.813,234499996.0
2005-06-07 03:01:00,106.788,106.846,106.788,106.846,206000003.0
2005-06-07 03:02:00,106.827,106.827,106.793,106.806,161800000.0
2005-06-07 03:03:00,106.835,106.847,106.83,106.844,173100000.0
2005-06-07 03:04:00,106.855,106.865,106.85,106.865,361200001.0
2005-06-07 03:05:00,106.868,106.881,106.847,106.86,358799996.0
2005-06-07 03:06:00,106.882,106.889,106.831,106.858,282700001.0
2005-06-07 03:07:00,106.897,106.908,106.871,106.908,322900007.0
2005-06-07 03:08:00,106.923,106.963,106.923,106.963,274000001.0
2005-06-07 03:09:00,106.957,106.96,106.935,106.939,262900000.0
2005-06-07 03:10:00,106.947,106.97,106.947,106.97,207400003.0
2005-06-07 03:11:00,106.948,106.989,106.94,106.979,256400004.0
2005-06-07 03:12:00,106.946,106.946,106.944,106.944,6700000.0
2005-06-07 03:13:00,106.925,106.951,106.9,106.951,166199996.0
2005-06-07 03:14:00,106.945,106.961,106.93,106.946,252600001.0
2005-06-07 03:15:00,106.948,106.969,106.938,106.952,342600002.0
2005-06-07 03:16:00,106.96,106.96,106.918,106.933,282900001.0
2005-06-07 03:17:00,106.937,106.942,106.928,106.942,216899996.0
2005-06-07 03:18:00,106.938,106.938,106.897,106.913,157700001.0
2005-06-07 03:19:00,106.922,106.922,106.902,106.908,131599997.0
2005-06-07 03:20:00,106.92,106.92,106.864,106.864,228999999.0
2005-06-07 03:21:00,106.9,106.939,106.89,106.933,226400002.0
2005-06-07 03:22:00,106.942,106.951,106.923,106.923,132599997.0
2005-06-07 03:23:00,106.916,106.916,106.901,106.901,197800001.0
2005-06-07 03:24:00,106.883,106.943,106.883,106.91,373400003.0
2005-06-07 03:25:00,106.927,106.927,106.887,106.887,147400002.0
2005-06-07 03:26:00,106.9,106.919,106.896,106.913,220699998.0
2005-06-07 03:27:00,106.93,106.93,106.909,106.923,248400002.0
2005-06-07 03:28:00,106.922,106.929,106.886,106.916,209300001.0
2005-06-07 03:29:00,106.91,106.932,106.9,106.932,109800000.0
2005-06-07 03:30:00,106.926,106.956,106.91,106.956,147100002.0
2005-06-07 03:31:00,106.968,106.968,106.935,106.952,177700001.0
2005-06-07 03:32:00,106.955,106.974,106.935,106.97,188299999.0
2005-06-07 03:33:00,106.965,106.973,106.948,106.955,151799997.0
2005-06-07 03:34:00,106.96,106.964,106.932,106.955,174600003.0
2005-06-07 03:35:00,106.952,106.97,106.927,106.95,278900001.0
2005-06-07 03:36:00,106.945,106.954,106.943,106.943,279100000.0
2005-06-07 03:37:00,106.949,106.954,106.931,106.937,303499997.0
2005-06-07 03:38:00,106.942,106.951,106.936,106.936,250100003.0
2005-06-07 03:39:00,106.937,106.958,106.929,106.951,200400005.0
2005-06-07 03:40:00,106.942,106.973,106.936,106.968,280099999.0
2005-06-07 03:41:00,106.939,106.947,106.908,106.908,221300000.0
2005-06-07 03:42:00,106.915,106.931,106.904,106.931,279699997.0
2005-06-07 03:43:00,106.917,106.929,106.903,106.913,189599995.0
2005-06-07 03:44:00,106.93,106.941,106.913,106.93,328700002.0
2005-06-07 03:45:00,106.93,106.932,106.905,106.914,254099999.0
2005-06-07 03:46:00,106.924,106.924,106.89,106.905,300600008.0
2005-06-07 03:47:00,106.888,106.888,106.864,106.864,100500000.0
2005-06-07 03:48:00,106.878,106.898,106.867,106.886,368200003.0
2005-06-07 03:49:00,106.895,106.903,106.874,106.895,226099994.0
2005-06-07 03:50:00,106.913,106.918,106.856,106.87,329299998.0
2005-06-07 03:51:00,106.913,106.928,106.891,106.928,184499999.0
2005-06-07 03:52:00,106.925,106.942,106.907,106.931,251400001.0
2005-06-07 03:53:00,106.903,106.914,106.895,106.896,220499999.0
2005-06-07 03:54:00,106.875,106.913,106.87,106.913,298399990.0
2005-06-07 03:55:00,106.898,106.905,106.88,106.886,213099999.0
2005-06-07 03:56:00,106.887,106.897,106.858,106.876,245200002.0
2005-06-07 03:57:00,106.89,106.901,106.879,106.9,216000001.0
2005-06-07 03:58:00,106.885,106.9,106.871,106.889,243800004.0
2005-06-07 03:59:00,106.908,106.909,106.871,106.875,286300004.0
2005-06-07 04:00:00,106.863,106.863,106.824,106.847,199900003.0
2005-06-07 04:01:00,106.852,106.852,106.812,106.846,176900002.0
2005-06-07 04:02:00,106.833,106.838,106.813,106.838,258899997.0
2005-06-07 04:03:00,106.833,106.839,106.811,106.822,181899998.0
2005-06-07 04:04:00,106.817,106.829,106.788,106.819,392700003.0
2005-06-07 04:05:00,106.815,106.819,106.797,106.805,241900001.0
2005-06-07 04:06:00,106.782,106.825,106.782,106.824,304099993.0
2005-06-07 04:07:00,106.823,106.831,106.77,106.77,319799997.0
2005-06-07 04:08:00,106.778,106.83,106.778,106.81,148399998.0
2005-06-07 04:09:00,106.8,106.8,106.752,106.752,277499992.0
2005-06-07 04:10:00,106.752,106.773,106.751,106.773,226200001.0
2005-06-07 04:11:00,106.768,106.801,106.768,106.801,353400005.0
2005-06-07 04:12:00,106.825,106.836,106.803,106.819,277100004.0
2005-06-07 04:13:00,106.81,106.831,106.797,106.822,151999999.0
2005-06-07 04:14:00,106.827,106.827,106.776,106.782,146200002.0
2005-06-07 04:15:00,106.816,106.818,106.784,106.818,367100000.0
2005-06-07 04:16:00,106.82,106.831,106.82,106.83,77499998.0
2005-06-07 04:17:00,106.793,106.836,106.789,106.836,192199995.0
2005-06-07 04:18:00,106.817,106.83,106.801,106.822,324200000.0
2005-06-07 04:19:00,106.822,106.822,106.798,106.812,242300000.0
2005-06-07 04:20:00,106.815,106.825,106.795,106.825,133400003.0
2005-06-07 04:21:00,106.833,106.833,106.824,106.828,216700000.0
2005-06-07 04:22:00,106.818,106.834,106.804,106.822,279799998.0
2005-06-07 04:23:00,106.808,106.808,106.785,106.8,156800001.0
2005-06-07 04:24:00,106.817,106.821,106.796,106.799,261499999.0
2005-06-07 04:25:00,106.797,106.804,106.759,106.781,262100001.0
2005-06-07 04:26:00,106.781,106.797,106.781,106.793,360000000.0
2005-06-07 04:27:00,106.788,106.794,106.78,106.782,323999998.0
2005-06-07 04:28:00,106.771,106.771,106.743,106.754,124299999.0
2005-06-07 04:29:00,106.759,106.759,106.756,106.756,61400001.0
2005-06-07 04:30:00,106.742,106.77,106.742,106.768,230600003.0
2005-06-07 04:31:00,106.777,106.787,106.764,106.777,58000000.0
2005-06-07 04:32:00,106.782,106.786,106.749,106.749,254299997.0
2005-06-07 04:33:00,106.761,106.777,106.753,106.77,265500001.0
2005-06-07 04:34:00,106.762,106.788,106.759,106.773,136599998.0
2005-06-07 04:35:00,106.763,106.768,106.757,106.767,219000001.0
2005-06-07 04:36:00,106.76,106.769,106.737,106.753,315499994.0
2005-06-07 04:37:00,106.748,106.761,106.732,106.759,258400001.0
2005-06-07 04:38:00,106.751,106.751,106.701,106.729,225499996.0
2005-06-07 04:39:00,106.752,106.764,106.744,106.746,131899998.0
2005-06-07 04:40:00,106.745,106.77,106.729,106.767,252000001.0
2005-06-07 04:41:00,106.749,106.766,106.749,106.762,221500001.0
2005-06-07 04:42:00,106.771,106.771,106.739,106.762,287399998.0
2005-06-07 04:43:00,106.755,106.761,106.731,106.748,269899999.0
2005-06-07 04:44:00,106.775,106.784,106.771,106.771,133900000.0
2005-06-07 04:45:00,106.758,106.776,106.738,106.776,275600000.0
2005-06-07 04:46:00,106.775,106.786,106.762,106.772,245800000.0
2005-06-07 04:47:00,106.757,106.757,106.73,106.73,133900001.0
2005-06-07 04:48:00,106.738,106.763,106.73,106.751,311899999.0
2005-06-07 04:49:00,106.775,106.775,106.765,106.77,363400002.0
2005-06-07 04:50:00,106.774,106.787,106.755,106.778,280300002.0
2005-06-07 04:51:00,106.785,106.787,106.768,106.774,204300003.0
2005-06-07 04:52:00,106.789,106.799,106.772,106.784,282900005.0
2005-06-07 04:53:00,106.788,106.805,106.782,106.798,239200001.0
2005-06-07 04:54:00,106.797,106.813,106.782,106.793,251799998.0
2005-06-07 04:55:00,106.81,106.833,106.806,106.813,271300000.0
2005-06-07 04:56:00,106.78,106.807,106.775,106.783,255899998.0
2005-06-07 04:57:00,106.782,106.797,106.782,106.797,204800001.0
2005-06-07 04:58:00,106.779,106.805,106.754,106.805,181699997.0
2005-06-07 04:59:00,106.808,106.817,106.789,106.803,243699998.0
2005-06-07 05:00:00,106.814,106.814,106.771,106.807,252000000.0
2005-06-07 05:01:00,106.78,106.804,106.772,106.796,352300001.0
2005-06-07 05:02:00,106.792,106.794,106.773,106.794,62800001.0
2005-06-07 05:03:00,106.808,106.813,106.772,106.785,185899996.0
2005-06-07 05:04:00,106.812,106.812,106.784,106.811,76900002.0
2005-06-07 05:05:00,106.833,106.846,106.803,106.811,148000003.0
2005-06-07 05:06:00,106.805,106.871,106.794,106.846,254199998.0
2005-06-07 05:07:00,106.839,106.849,106.816,106.837,343500003.0
2005-06-07 05:08:00,106.838,106.862,106.826,106.856,190199998.0
2005-06-07 05:09:00,106.845,106.851,106.833,106.838,312799999.0
2005-06-07 05:10:00,106.825,106.832,106.81,106.831,153000002.0
2005-06-07 05:11:00,106.83,106.83,106.8,106.808,277500001.0
2005-06-07 05:12:00,106.795,106.825,106.795,106.808,238400006.0
2005-06-07 05:13:00,106.82,106.827,106.819,106.827,152200006.0
2005-06-07 05:14:00,106.83,106.851,106.816,106.845,249300000.0
2005-06-07 05:15:00,106.816,106.836,106.804,106.823,174900001.0
2005-06-07 05:16:00,106.803,106.826,106.796,106.823,412500004.0
2005-06-07 05:17:00,106.83,106.83,106.785,106.789,164800003.0
2005-06-07 05:18:00,106.795,106.812,106.777,106.808,521399999.0
2005-06-07 05:19:00,106.814,106.831,106.813,106.813,385299992.0
2005-06-07 05:20:00,106.832,106.84,106.795,106.819,349600002.0
2005-06-07 05:21:00,106.806,106.812,106.78,106.805,195900001.0
2005-06-07 05:22:00,106.805,106.841,106.802,106.841,213899998.0
2005-06-07 05:23:00,106.817,106.85,106.817,106.84,238900005.0
2005-06-07 05:24:00,106.847,106.849,106.795,106.795,329599998.0
2005-06-07 05:25:00,106.793,106.803,106.782,106.799,276200004.0
2005-06-07 05:26:00,106.785,106.824,106.785,106.82,246799999.0
2005-06-07 05:27:00,106.825,106.83,106.796,106.805,387600001.0
2005-06-07 05:28:00,106.816,106.821,106.805,106.821,194900003.0
2005-06-07 05:29:00,106.804,106.812,106.788,106.812,268800002.0
2005-06-07 05:30:00,106.825,106.833,106.815,106.823,214999999.0
2005-06-07 05:31:00,106.792,106.811,106.788,106.791,351500001.0
2005-06-07 05:32:00,106.808,106.826,106.771,106.826,269300001.0
2005-06-07 05:33:00,106.849,106.854,106.82,106.834,200400000.0
2005-06-07 05:34:00,106.83,106.838,106.83,106.83,386200001.0
2005-06-07 05:35:00,106.845,106.871,106.845,106.852,203300001.0
2005-06-07 05:36:00,106.862,106.862,106.856,106.856,48500001.0
2005-06-07 05:37:00,106.865,106.878,106.86,106.875,225800003.0
2005-06-07 05:38:00,106.878,106.879,106.848,106.866,360500007.0
2005-06-07 05:39:00,106.862,106.889,106.85,106.889,153099999.0
2005-06-07 05:40:00,106.894,106.898,106.852,106.898,241299999.0
2005-06-07 05:41:00,106.896,106.896,106.844,106.85,179500005.0
2005-06-07 05:42:00,106.856,106.89,106.834,106.877,209299999.0
2005-06-07 05:43:00,106.868,106.868,106.841,106.845,272799996.0
2005-06-07 05:44:00,106.825,106.867,106.822,106.85,168900003.0
2005-06-07 05:45:00,106.867,106.869,106.831,106.855,152300000.0
2005-06-07 05:46:00,106.87,106.873,106.839,106.867,220999995.0
2005-06-07 05:47:00,106.873,106.879,106.849,106.86,246199995.0
2005-06-07 05:48:00,106.862,106.866,106.831,106.85,295400003.0
2005-06-07 05:49:00,106.828,106.865,106.816,106.838,259999995.0
2005-06-07 05:50:00,106.84,106.855,106.817,106.845,343100005.0
2005-06-07 05:51:00,106.84,106.857,106.836,106.843,175600004.0
2005-06-07 05:52:00,106.845,106.853,106.818,106.818,275400002.0
2005-06-07 05:53:00,106.818,106.829,106.801,106.807,188900002.0
2005-06-07 05:54:00,106.832,106.853,106.827,106.845,278699998.0
2005-06-07 05:55:00,106.852,106.855,106.821,106.833,230000005.0
2005-06-07 05:56:00,106.835,106.847,106.82,106.842,235300003.0
2005-06-07 05:57:00,106.83,106.84,106.817,106.821,228100001.0
2005-06-07 05:58:00,106.837,106.837,106.788,106.788,399800005.0
2005-06-07 05:59:00,106.813,106.827,106.799,106.811,203200000.0
2005-06-07 06:00:00,106.8,106.816,106.788,106.811,215299997.0
2005-06-07 06:01:00,106.815,106.827,106.813,106.827,203099997.0
2005-06-07 06:02:00,106.838,106.858,106.83,106.83,195799999.0
2005-06-07 06:03:00,106.806,106.846,106.806,106.833,290100002.0
2005-06-07 06:04:00,106.831,106.846,106.831,106.846,225900005.0
2005-06-07 06:05:00,106.859,106.875,106.854,106.86,289100006.0
2005-06-07 06:06:00,106.85,106.883,106.833,106.868,336200000.0
2005-06-07 06:07:00,106.87,106.879,106.854,106.868,320699996.0
2005-06-07 06:08:00,106.853,106.878,106.833,106.863,335099999.0
2005-06-07 06:09:00,106.838,106.878,106.832,106.858,244400002.0
2005-06-07 06:10:00,106.843,106.866,106.827,106.832,330899999.0
2005-06-07 06:11:00,106.834,106.848,106.834,106.843,304099997.0
2005-06-07 06:12:00,106.839,106.864,106.839,106.842,143700002.0
2005-06-07 06:13:00,106.837,106.862,106.837,106.857,86900002.0
2005-06-07 06:14:00,106.833,106.858,106.823,106.829,284699998.0
2005-06-07 06:15:00,106.808,106.843,106.808,106.822,389700004.0
2005-06-07 06:16:00,106.84,106.851,106.82,106.824,299499998.0
2005-06-07 06:17:00,106.836,106.846,106.797,106.797,266399999.0
2005-06-07 06:18:00,106.83,106.83,106.825,106.828,82000000.0
2005-06-07 06:19:00,106.838,106.851,106.828,106.828,316000000.0
2005-06-07 06:20:00,106.817,106.825,106.817,106.825,284199995.0
2005-06-07 06:21:00,106.836,106.862,106.836,106.848,130399999.0
2005-06-07 06:22:00,106.838,106.861,106.828,106.842,339800001.0
2005-06-07 06:23:00,106.878,106.881,106.848,106.854,132200000.0
2005-06-07 06:24:00,106.847,106.878,106.847,106.859,226799999.0
2005-06-07 06:25:00,106.848,106.871,106.833,106.867,192700002.0
2005-06-07 06:26:00,106.86,106.882,106.856,106.863,221800003.0
2005-06-07 06:27:00,106.88,106.883,106.832,106.848,223500003.0
2005-06-07 06:28:00,106.843,106.862,106.822,106.855,362899998.0
2005-06-07 06:29:00,106.855,106.874,106.848,106.857,239200003.0
2005-06-07 06:30:00,106.865,106.867,106.829,106.854,356100007.0
2005-06-07 06:31:00,106.871,106.88,106.849,106.849,301500006.0
2005-06-07 06:32:00,106.845,106.864,106.829,106.864,235900005.0
2005-06-07 06:33:00,106.858,106.865,106.845,106.845,185699998.0
2005-06-07 06:34:00,106.84,106.854,106.822,106.84,161800002.0
2005-06-07 06:35:00,106.858,106.859,106.824,106.828,344800004.0
2005-06-07 06:36:00,106.848,106.848,106.841,106.841,88599999.0
2005-06-07 06:37:00,106.837,106.851,106.833,106.848,140200003.0
2005-06-07 06:38:00,106.855,106.865,106.84,106.853,179499999.0
2005-06-07 06:39:00,106.86,106.86,106.832,106.847,433199995.0
2005-06-07 06:40:00,106.85,106.858,106.833,106.855,271899999.0
2005-06-07 06:41:00,106.812,106.852,106.811,106.852,255300001.0
2005-06-07 06:42:00,106.845,106.848,106.804,106.843,277500003.0
2005-06-07 06:43:00,106.832,106.837,106.805,106.836,262799995.0
2005-06-07 06:44:00,106.848,106.85,106.836,106.848,253100002.0
2005-06-07 06:45:00,106.835,106.857,106.83,106.834,152000002.0
2005-06-07 06:46:00,106.842,106.845,106.833,106.845,244399999.0
2005-06-07 06:47:00,106.807,106.838,106.803,106.828,175299995.0
2005-06-07 06:48:00,106.85,106.874,106.846,106.871,208700002.0
2005-06-07 06:49:00,106.852,106.861,106.837,106.849,206399999.0
2005-06-07 06:50:00,106.858,106.861,106.841,106.861,160200003.0
2005-06-07 06:51:00,106.856,106.856,106.811,106.816,326999998.0
2005-06-07 06:52:00,106.842,106.848,106.811,106.848,308900003.0
2005-06-07 06:53:00,106.825,106.854,106.815,106.854,292600000.0
2005-06-07 06:54:00,106.83,106.873,106.825,106.873,112200002.0
2005-06-07 06:55:00,106.887,106.907,106.887,106.898,127800003.0
2005-06-07 06:56:00,106.9,106.9,106.872,106.884,184900000.0
2005-06-07 06:57:00,106.917,106.917,106.874,106.882,222399999.0
2005-06-07 06:58:00,106.887,106.894,106.849,106.868,178799997.0
2005-06-07 06:59:00,106.875,106.879,106.851,106.879,139200002.0
2005-06-07 07:00:00,106.861,106.862,106.861,106.862,55899998.0
2005-06-07 07:01:00,106.843,106.864,106.833,106.859,202199995.0
2005-06-07 07:02:00,106.865,106.87,106.838,106.854,183500003.0
2005-06-07 07:03:00,106.862,106.87,106.831,106.851,313899996.0
2005-06-07 07:04:00,106.867,106.872,106.832,106.861,261099999.0
2005-06-07 07:05:00,106.865,106.878,106.844,106.878,206699999.0
2005-06-07 07:06:00,106.862,106.862,106.827,106.836,70800002.0
2005-06-07 07:07:00,106.868,106.868,106.83,106.836,213900001.0
2005-06-07 07:08:00,106.864,106.877,106.864,106.869,309700004.0
2005-06-07 07:09:00,106.85,106.85,106.816,106.849,321999995.0
2005-06-07 07:10:00,106.847,106.869,106.837,106.837,251300000.0
2005-06-07 07:11:00,106.833,106.856,106.827,106.854,267199998.0
2005-06-07 07:12:00,106.857,106.867,106.841,106.861,286799998.0
2005-06-07 07:13:00,106.865,106.865,106.824,106.856,273099998.0
2005-06-07 07:14:00,106.818,106.861,106.812,106.831,254700001.0
2005-06-07 07:15:00,106.865,106.865,106.847,106.863,505600003.0
2005-06-07 07:16:00,106.872,106.872,106.838,106.849,141500001.0
2005-06-07 07:17:00,106.89,106.894,106.856,106.866,219700003.0
2005-06-07 07:18:00,106.892,106.895,106.862,106.882,243199999.0
2005-06-07 07:19:00,106.905,106.915,106.884,106.902,221900003.0
2005-06-07 07:20:00,106.915,106.926,106.898,106.902,298500001.0
2005-06-07 07:21:00,106.91,106.911,106.886,106.887,254499996.0
2005-06-07 07:22:00,106.888,106.908,106.874,106.876,279699997.0
2005-06-07 07:23:00,106.875,106.884,106.862,106.867,331900002.0
2005-06-07 07:24:00,106.89,106.894,106.862,106.862,357999996.0
2005-06-07 07:25:00,106.878,106.885,106.872,106.88,330299998.0
2005-06-07 07:26:00,106.877,106.885,106.86,106.88,188299994.0
2005-06-07 07:27:00,106.887,106.903,106.878,106.903,288800002.0
2005-06-07 07:28:00,106.908,106.909,106.874,106.882,216799997.0
2005-06-07 07:29:00,106.917,106.923,106.91,106.923,217800004.0
2005-06-07 07:30:00,106.905,106.914,106.878,106.878,228699997.0
2005-06-07 07:31:00,106.921,106.925,106.886,106.925,244399999.0
2005-06-07 07:32:00,106.924,106.924,106.871,106.885,442900010.0
2005-06-07 07:33:00,106.927,106.934,106.927,106.929,185800004.0
2005-06-07 07:34:00,106.894,106.922,106.889,106.922,407600001.0
2005-06-07 07:35:00,106.924,106.939,106.923,106.937,129300004.0
2005-06-07 07:36:00,106.933,106.934,106.914,106.923,104500001.0
2005-06-07 07:37:00,106.944,106.949,106.915,106.933,316499997.0
2005-06-07 07:38:00,106.926,106.931,106.914,106.923,506000000.0
2005-06-07 07:39:00,106.923,106.954,106.923,106.938,328499997.0
2005-06-07 07:40:00,106.925,106.952,106.91,106.933,323400002.0
2005-06-07 07:41:00,106.947,106.953,106.94,106.949,218399998.0
2005-06-07 07:42:00,106.952,106.953,106.907,106.907,87299999.0
2005-06-07 07:43:00,106.94,106.94,106.907,106.921,253500000.0
2005-06-07 07:44:00,106.91,106.928,106.898,106.898,223900001.0
2005-06-07 07:45:00,106.94,106.945,106.938,106.945,134399998.0
2005-06-07 07:46:00,106.908,106.931,106.9,106.925,177600002.0
2005-06-07 07:47:00,106.925,106.928,106.902,106.914,226500005.0
2005-06-07 07:48:00,106.917,106.922,106.896,106.913,479499997.0
2005-06-07 07:49:00,106.925,106.936,106.925,106.936,90199998.0
2005-06-07 07:50:00,106.921,106.932,106.911,106.931,164200001.0
2005-06-07 07:51:00,106.923,106.934,106.916,106.934,349999996.0
2005-06-07 07:52:00,106.93,106.942,106.929,106.942,326099998.0
2005-06-07 07:53:00,106.952,106.958,106.937,106.937,197499999.0
2005-06-07 07:54:00,106.942,106.946,106.924,106.929,251799999.0
2005-06-07 07:55:00,106.921,106.947,106.914,106.915,182499999.0
2005-06-07 07:56:00,106.94,106.941,106.929,106.938,305299998.0
2005-06-07 07:57:00,106.921,106.946,106.91,106.945,341399998.0
2005-06-07 07:58:00,106.927,106.956,106.916,106.956,295799998.0
2005-06-07 07:59:00,106.975,106.985,106.937,106.956,263399998.0
2005-06-07 08:00:00,106.947,106.952,106.941,106.952,33099999.0
2005-06-07 08:01:00,106.94,106.962,106.94,106.95,316800000.0
2005-06-07 08:02:00,106.945,106.945,106.925,106.941,186399999.0
2005-06-07 08:03:00,106.935,106.958,106.93,106.958,187899997.0
2005-06-07 08:04:00,106.937,106.956,106.919,106.919,202799997.0
2005-06-07 08:05:00,106.939,106.94,106.909,106.909,268599996.0
2005-06-07 08:06:00,106.896,106.932,106.884,106.919,223500000.0
2005-06-07 08:07:00,106.925,106.926,106.889,106.912,214499998.0
2005-06-07 08:08:00,106.91,106.925,106.893,106.908,344099994.0
2005-06-07 08:09:00,106.925,106.925,106.879,106.901,425600000.0
2005-06-07 08:10:00,106.919,106.919,106.895,106.906,204200005.0
2005-06-07 08:11:00,106.903,106.926,106.891,106.891,207299997.0
2005-06-07 08:12:00,106.915,106.915,106.895,106.9,360700005.0
2005-06-07 08:13:00,106.885,106.891,106.859,106.878,476799998.0
2005-06-07 08:14:00,106.88,106.896,106.859,106.859,99900002.0
2005-06-07 08:15:00,106.858,106.858,106.832,106.855,93399998.0
2005-06-07 08:16:00,106.866,106.878,106.866,106.878,201800004.0
2005-06-07 08:17:00,106.856,106.87,106.848,106.87,354000000.0
2005-06-07 08:18:00,106.88,106.903,106.871,106.898,142700001.0
2005-06-07 08:19:00,106.887,106.905,106.88,106.88,228899997.0
2005-06-07 08:20:00,106.865,106.889,106.859,106.871,156000004.0
2005-06-07 08:21:00,106.859,106.893,106.859,106.871,258099997.0
2005-06-07 08:22:00,106.878,106.883,106.848,106.848,278099995.0
2005-06-07 08:23:00,106.862,106.862,106.811,106.842,192600000.0
2005-06-07 08:24:00,106.838,106.846,106.816,106.845,284900000.0
2005-06-07 08:25:00,106.86,106.86,106.813,106.833,272799998.0
2005-06-07 08:26:00,106.84,106.85,106.809,106.814,280099997.0
2005-06-07 08:27:00,106.839,106.839,106.819,106.819,245899999.0
2005-06-07 08:28:00,106.794,106.808,106.778,106.803,262199996.0
2005-06-07 08:29:00,106.805,106.805,106.705,106.763,263599998.0
2005-06-07 08:30:00,106.8,106.817,106.8,106.815,149900001.0
2005-06-07 08:31:00,106.81,106.853,106.808,106.808,363500003.0
2005-06-07 08:32:00,106.815,106.826,106.794,106.805,192900002.0
2005-06-07 08:33:00,106.817,106.817,106.806,106.806,200900002.0
2005-06-07 08:34:00,106.824,106.831,106.801,106.816,203300002.0
2005-06-07 08:35:00,106.8,106.8,106.761,106.765,207499999.0
2005-06-07 08:36:00,106.771,106.78,106.754,106.754,208099998.0
2005-06-07 08:37:00,106.768,106.783,106.753,106.753,222199994.0
2005-06-07 08:38:00,106.742,106.764,106.74,106.764,179700002.0
2005-06-07 08:39:00,106.767,106.776,106.759,106.759,125200001.0
2005-06-07 08:40:00,106.763,106.763,106.753,106.763,283700001.0
2005-06-07 08:41:00,106.762,106.78,106.749,106.774,353299999.0
2005-06-07 08:42:00,106.78,106.809,106.78,106.794,92900000.0
2005-06-07 08:43:00,106.81,106.81,106.757,106.757,219400000.0
2005-06-07 08:44:00,106.755,106.789,106.752,106.76,229399997.0
2005-06-07 08:45:00,106.741,106.741,106.716,106.733,168099998.0
2005-06-07 08:46:00,106.727,106.762,106.722,106.76,333800003.0
2005-06-07 08:47:00,106.732,106.753,106.732,106.749,254100002.0
2005-06-07 08:48:00,106.744,106.751,106.73,106.731,128400000.0
2005-06-07 08:49:00,106.715,106.73,106.693,106.693,227400001.0
2005-06-07 08:50:00,106.722,106.745,106.705,106.712,271999997.0
2005-06-07 08:51:00,106.715,106.749,106.714,106.714,342500004.0
2005-06-07 08:52:00,106.71,106.738,106.706,106.712,238999997.0
2005-06-07 08:53:00,106.708,106.719,106.69,106.701,101799998.0
2005-06-07 08:54:00,106.698,106.727,106.69,106.727,305200006.0
2005-06-07 08:55:00,106.721,106.73,106.721,106.725,186000001.0
2005-06-07 08:56:00,106.713,106.721,106.694,106.711,286000002.0
2005-06-07 08:57:00,106.685,106.715,106.681,106.711,147600003.0
2005-06-07 08:58:00,106.7,106.716,106.682,106.716,209200002.0
2005-06-07 08:59:00,106.725,106.725,106.69,106.695,132599999.0
2005-06-07 09:00:00,106.713,106.739,106.701,106.73,415500004.0
2005-06-07 09:01:00,106.72,106.738,106.705,106.738,301900008.0
2005-06-07 09:02:00,106.745,106.746,106.707,106.714,206300001.0
2005-06-07 09:03:00,106.748,106.748,106.709,106.71,178800003.0
2005-06-07 09:04:00,106.74,106.74,106.704,106.724,194899997.0
2005-06-07 09:05:00,106.733,106.75,106.714,106.75,141900002.0
2005-06-07 09:06:00,106.753,106.753,106.718,106.744,167600003.0
2005-06-07 09:07:00,106.76,106.771,106.757,106.757,310200001.0
2005-06-07 09:08:00,106.782,106.793,106.764,106.787,300099997.0
2005-06-07 09:09:00,106.765,106.803,106.754,106.803,248099999.0
2005-06-07 09:10:00,106.785,106.8,106.765,106.793,396100000.0
2005-06-07 09:11:00,106.802,106.809,106.784,106.801,400800008.0
2005-06-07 09:12:00,106.791,106.803,106.773,106.795,367199991.0
2005-06-07 09:13:00,106.807,106.807,106.782,106.788,226600002.0
2005-06-07 09:14:00,106.763,106.796,106.756,106.761,390000001.0
2005-06-07 09:15:00,106.738,106.771,106.725,106.752,299599998.0
2005-06-07 09:16:00,106.778,106.798,106.778,106.796,174500001.0
2005-06-07 09:17:00,106.793,106.796,106.756,106.758,273100000.0
2005-06-07 09:18:00,106.808,106.808,106.775,106.778,442699994.0
2005-06-07 09:19:00,106.792,106.798,106.785,106.788,204100002.0
2005-06-07 09:20:00,106.785,106.785,106.764,106.764,194499994.0
2005-06-07 09:21:00,106.767,106.767,106.742,106.742,295599997.0
2005-06-07 09:22:00,106.735,106.763,106.721,106.763,243899996.0
2005-06-07 09:23:00,106.78,106.785,106.762,106.767,220600001.0
2005-06-07 09:24:00,106.758,106.772,106.741,106.769,307899999.0
2005-06-07 09:25:00,106.78,106.78,106.753,106.758,239499997.0
2005-06-07 09:26:00,106.77,106.77,106.714,106.714,184599996.0
2005-06-07 09:27:00,106.758,106.762,106.752,106.752,381399996.0
2005-06-07 09:28:00,106.751,106.751,106.721,106.732,200900001.0
2005-06-07 09:29:00,106.735,106.747,106.717,106.735,220899998.0
2005-06-07 09:30:00,106.755,106.778,106.751,106.753,137500000.0
2005-06-07 09:31:00,106.783,106.788,106.743,106.748,281299996.0
2005-06-07 09:32:00,106.743,106.761,106.726,106.749,333999994.0
2005-06-07 09:33:00,106.772,106.779,106.744,106.76,238299999.0
2005-06-07 09:34:00,106.76,106.771,106.757,106.76,158100001.0
2005-06-07 09:35:00,106.727,106.746,106.709,106.746,334800004.0
2005-06-07 09:36:00,106.733,106.744,106.709,106.74,405199995.0
2005-06-07 09:37:00,106.702,106.756,106.697,106.756,193700001.0
2005-06-07 09:38:00,106.76,106.768,106.746,106.756,230700004.0
2005-06-07 09:39:00,106.765,106.772,106.725,106.754,401299996.0
2005-06-07 09:40:00,106.775,106.785,106.736,106.745,295200000.0
2005-06-07 09:41:00,106.758,106.783,106.754,106.754,205900002.0
2005-06-07 09:42:00,106.732,106.755,106.732,106.734,213200001.0
2005-06-07 09:43:00,106.722,106.724,106.696,106.718,162700004.0
2005-06-07 09:44:00,106.739,106.753,106.739,106.747,142799999.0
2005-06-07 09:45:00,106.743,106.743,106.725,106.734,66800001.0
2005-06-07 09:46:00,106.73,106.759,106.722,106.751,208999995.0
2005-06-07 09:47:00,106.753,106.762,106.741,106.746,241100000.0
2005-06-07 09:48:00,106.747,106.767,106.74,106.753,173700000.0
2005-06-07 09:49:00,106.744,106.785,106.744,106.758,243700001.0
2005-06-07 09:50:00,106.748,106.775,106.746,106.77,254899999.0
2005-06-07 09:51:00,106.762,106.762,106.751,106.762,278299997.0
2005-06-07 09:52:00,106.77,106.781,106.748,106.763,363300000.0
2005-06-07 09:53:00,106.762,106.762,106.751,106.751,155400002.0
2005-06-07 09:54:00,106.746,106.753,106.743,106.745,348700005.0
2005-06-07 09:55:00,106.76,106.763,106.725,106.757,194499996.0
2005-06-07 09:56:00,106.767,106.783,106.759,106.771,139200003.0
2005-06-07 09:57:00,106.768,106.778,106.754,106.778,204100003.0
2005-06-07 09:58:00,106.758,106.783,106.745,106.75,213699999.0
2005-06-07 09:59:00,106.757,106.765,106.755,106.76,51000000.0
2005-06-07 10:00:00,106.74,106.757,106.728,106.728,286100003.0
2005-06-07 10:01:00,106.758,106.758,106.724,106.749,247499998.0
2005-06-07 10:02:00,106.743,106.743,106.716,106.738,162900001.0
2005-06-07 10:03:00,106.74,106.745,106.707,106.711,317400001.0
2005-06-07 10:04:00,106.707,106.749,106.707,106.738,123299999.0
2005-06-07 10:05:00,106.747,106.747,106.689,106.692,312200010.0
2005-06-07 10:06:00,106.72,106.72,106.703,106.708,207100001.0
2005-06-07 10:07:00,106.698,106.735,106.693,106.7,308800001.0
2005-06-07 10:08:00,106.73,106.746,106.719,106.725,247099994.0
2005-06-07 10:09:00,106.745,106.745,106.74,106.74,328700001.0
2005-06-07 10:10:00,106.723,106.739,106.707,106.737,334300004.0
2005-06-07 10:11:00,106.713,106.733,106.703,106.723,223900000.0
2005-06-07 10:12:00,106.704,106.721,106.686,106.721,218499997.0
2005-06-07 10:13:00,106.713,106.713,106.69,106.69,226100000.0
2005-06-07 10:14:00,106.724,106.737,106.72,106.728,147400000.0
2005-06-07 10:15:00,106.718,106.725,106.709,106.722,210299996.0
2005-06-07 10:16:00,106.725,106.725,106.675,106.695,295699999.0
2005-06-07 10:17:00,106.72,106.72,106.703,106.72,201099997.0
2005-06-07 10:18:00,106.732,106.741,106.715,106.72,210200003.0
2005-06-07 10:19:00,106.705,106.732,106.705,106.719,271600001.0
2005-06-07 10:20:00,106.723,106.729,106.692,106.7,183999996.0
2005-06-07 10:21:00,106.705,106.726,106.705,106.723,177100004.0
2005-06-07 10:22:00,106.712,106.724,106.691,106.718,450000004.0
2005-06-07 10:23:00,106.698,106.728,106.69,106.715,340800000.0
2005-06-07 10:24:00,106.712,106.714,106.681,106.692,220999998.0
2005-06-07 10:25:00,106.72,106.724,106.715,106.724,85499998.0
2005-06-07 10:26:00,106.703,106.713,106.687,106.713,313600000.0
2005-06-07 10:27:00,106.703,106.715,106.69,106.69,388200004.0
2005-06-07 10:28:00,106.693,106.705,106.649,106.649,82999999.0
2005-06-07 10:29:00,106.628,106.7,106.628,106.7,325100003.0
2005-06-07 10:30:00,106.7,106.737,106.697,106.714,233800000.0
2005-06-07 10:31:00,106.72,106.72,106.704,106.711,274299995.0
2005-06-07 10:32:00,106.717,106.733,106.709,106.72,177600001.0
2005-06-07 10:33:00,106.707,106.72,106.697,106.702,134500002.0
2005-06-07 10:34:00,106.688,106.71,106.669,106.71,205300006.0
2005-06-07 10:35:00,106.725,106.733,106.701,106.709,57700001.0
2005-06-07 10:36:00,106.725,106.725,106.692,106.711,196199999.0
2005-06-07 10:37:00,106.702,106.702,106.64,106.64,301499988.0
2005-06-07 10:38:00,106.634,106.68,106.634,106.659,307399999.0
2005-06-07 10:39:00,106.625,106.625,106.598,106.604,88300002.0
2005-06-07 10:40:00,106.591,106.601,106.588,106.588,335999992.0
2005-06-07 10:41:00,106.615,106.615,106.571,106.58,235999997.0
2005-06-07 10:42:00,106.6,106.603,106.579,106.591,250000004.0
2005-06-07 10:43:00,106.599,106.599,106.573,106.573,335700007.0
2005-06-07 10:44:00,106.582,106.587,106.575,106.575,486499998.0
2005-06-07 10:45:00,106.588,106.617,106.584,106.617,268099998.0
2005-06-07 10:46:00,106.627,106.627,106.599,106.599,211100002.0
2005-06-07 10:47:00,106.614,106.619,106.578,106.578,287299999.0
2005-06-07 10:48:00,106.601,106.611,106.597,106.607,152500002.0
2005-06-07 10:49:00,106.593,106.643,106.584,106.643,183299998.0
2005-06-07 10:50:00,106.646,106.646,106.616,106.622,217200001.0
2005-06-07 10:51:00,106.603,106.613,106.591,106.603,364400004.0
2005-06-07 10:52:00,106.603,106.603,106.59,106.593,162500000.0
2005-06-07 10:53:00,106.586,106.586,106.569,106.572,187400001.0
2005-06-07 10:54:00,106.572,106.578,106.546,106.547,128200002.0
2005-06-07 10:55:00,106.592,106.611,106.581,106.597,390900004.0
2005-06-07 10:56:00,106.59,106.59,106.557,106.578,186600000.0
2005-06-07 10:57:00,106.581,106.595,106.58,106.595,161700004.0
2005-06-07 10:58:00,106.6,106.61,106.592,106.599,228399996.0
2005-06-07 10:59:00,106.614,106.628,106.598,106.628,146300004.0
2005-06-07 11:00:00,106.648,106.65,106.64,106.646,172200000.0
2005-06-07 11:01:00,106.646,106.646,106.615,106.63,261199997.0
2005-06-07 11:02:00,106.638,106.638,106.6,106.622,248700004.0
2005-06-07 11:03:00,106.608,106.608,106.592,106.594,205200001.0
2005-06-07 11:04:00,106.578,106.593,106.563,106.593,181599998.0
2005-06-07 11:05:00,106.599,106.61,106.599,106.607,289199998.0
2005-06-07 11:06:00,106.608,106.608,106.574,106.579,316000001.0
2005-06-07 11:07:00,106.61,106.61,106.585,106.609,150699998.0
2005-06-07 11:08:00,106.609,106.63,106.608,106.627,350200002.0
2005-06-07 11:09:00,106.638,106.639,106.603,106.619,212799999.0
2005-06-07 11:10:00,106.623,106.627,106.602,106.609,180499996.0
2005-06-07 11:11:00,106.585,106.618,106.579,106.603,304699995.0
2005-06-07 11:12:00,106.602,106.629,106.592,106.616,220799996.0
2005-06-07 11:13:00,106.61,106.617,106.602,106.607,260500006.0
2005-06-07 11:14:00,106.605,106.612,106.589,106.597,391200003.0
2005-06-07 11:15:00,106.606,106.606,106.585,106.589,147800002.0
2005-06-07 11:16:00,106.571,106.571,106.557,106.56,223300005.0
2005-06-07 11:17:00,106.558,106.568,106.55,106.567,301400005.0
2005-06-07 11:18:00,106.555,106.567,106.544,106.563,188599999.0
2005-06-07 11:19:00,106.549,106.561,106.543,106.543,154900002.0
2005-06-07 11:20:00,106.55,106.55,106.514,106.535,231600003.0
2005-06-07 11:21:00,106.531,106.554,106.529,106.554,225799994.0
2005-06-07 11:22:00,106.528,106.546,106.511,106.54,175699998.0
2005-06-07 11:23:00,106.538,106.554,106.529,106.551,269299996.0
2005-06-07 11:24:00,106.538,106.578,106.538,106.544,239099997.0
2005-06-07 11:25:00,106.53,106.558,106.514,106.542,296200004.0
2005-06-07 11:26:00,106.555,106.56,106.528,106.529,180200002.0
2005-06-07 11:27:00,106.55,106.55,106.497,106.497,80600002.0
2005-06-07 11:28:00,106.537,106.543,106.527,106.527,222400002.0
2005-06-07 11:29:00,106.505,106.526,106.501,106.513,272800001.0
2005-06-07 11:30:00,106.505,106.545,106.505,106.542,66399999.0
2005-06-07 11:31:00,106.53,106.551,106.526,106.547,302100000.0
2005-06-07 11:32:00,106.532,106.558,106.53,106.551,289900001.0
2005-06-07 11:33:00,106.538,106.544,106.527,106.54,227300003.0
2005-06-07 11:34:00,106.532,106.576,106.526,106.576,182100001.0
2005-06-07 11:35:00,106.572,106.576,106.554,106.554,95800002.0
2005-06-07 11:36:00,106.528,106.552,106.505,106.552,110099999.0
2005-06-07 11:37:00,106.553,106.553,106.537,106.552,197600002.0
2005-06-07 11:38:00,106.53,106.53,106.504,106.515,268299994.0
2005-06-07 11:39:00,106.517,106.527,106.509,106.527,175199999.0
2005-06-07 11:40:00,106.522,106.544,106.518,106.544,213000002.0
2005-06-07 11:41:00,106.542,106.57,106.539,106.57,369699996.0
2005-06-07 11:42:00,106.59,106.59,106.558,106.564,177099999.0
2005-06-07 11:43:00,106.563,106.569,106.549,106.556,125399999.0
2005-06-07 11:44:00,106.553,106.576,106.539,106.539,193000001.0
2005-06-07 11:45:00,106.557,106.559,106.53,106.539,294700001.0
2005-06-07 11:46:00,106.57,106.574,106.548,106.57,238500001.0
2005-06-07 11:47:00,106.56,106.568,106.556,106.563,293199996.0
2005-06-07 11:48:00,106.575,106.585,106.556,106.556,200999997.0
2005-06-07 11:49:00,106.575,106.582,106.547,106.547,186700001.0
2005-06-07 11:50:00,106.563,106.567,106.533,106.544,210600001.0
2005-06-07 11:51:00,106.542,106.583,106.542,106.574,317500005.0
2005-06-07 11:52:00,106.592,106.596,106.538,106.543,187399999.0
2005-06-07 11:53:00,106.528,106.565,106.521,106.565,211899999.0
2005-06-07 11:54:00,106.58,106.58,106.535,106.544,341400003.0
2005-06-07 11:55:00,106.569,106.577,106.565,106.576,336900001.0
2005-06-07 11:56:00,106.573,106.587,106.569,106.574,202899996.0
2005-06-07 11:57:00,106.563,106.572,106.563,106.568,197300001.0
2005-06-07 11:58:00,106.564,106.571,106.548,106.549,264799995.0
2005-06-07 11:59:00,106.55,106.562,106.536,106.544,209500001.0
2005-06-07 12:00:00,106.54,106.557,106.539,106.544,170400007.0
2005-06-07 12:01:00,106.58,106.58,106.546,106.546,197500001.0
2005-06-07 12:02:00,106.55,106.566,106.54,106.563,264599996.0
2005-06-07 12:03:00,106.565,106.571,106.541,106.555,121900000.0
2005-06-07 12:04:00,106.575,106.586,106.562,106.562,236700004.0
2005-06-07 12:05:00,106.562,106.595,106.562,106.595,101600003.0
2005-06-07 12:06:00,106.575,106.605,106.575,106.605,367300002.0
2005-06-07 12:07:00,106.615,106.619,106.597,106.603,258499992.0
2005-06-07 12:08:00,106.573,106.596,106.557,106.58,389400004.0
2005-06-07 12:09:00,106.596,106.618,106.596,106.6,111700000.0
2005-06-07 12:10:00,106.615,106.619,106.589,106.595,374400001.0
2005-06-07 12:11:00,106.602,106.609,106.583,106.606,331699999.0
2005-06-07 12:12:00,106.587,106.616,106.567,106.616,121900000.0
2005-06-07 12:13:00,106.6,106.614,106.59,106.607,403900002.0
2005-06-07 12:14:00,106.613,106.62,106.592,106.592,307600003.0
2005-06-07 12:15:00,106.6,106.605,106.579,106.587,239999997.0
2005-06-07 12:16:00,106.567,106.592,106.564,106.587,319499995.0
2005-06-07 12:17:00,106.578,106.601,106.571,106.601,228999998.0
2005-06-07 12:18:00,106.59,106.603,106.581,106.588,298400006.0
2005-06-07 12:19:00,106.59,106.608,106.578,106.605,332299999.0
2005-06-07 12:20:00,106.587,106.587,106.551,106.552,299500006.0
2005-06-07 12:21:00,106.56,106.587,106.546,106.587,323800002.0
2005-06-07 12:22:00,106.598,106.598,106.563,106.591,290200004.0
2005-06-07 12:23:00,106.589,106.599,106.584,106.595,242199999.0
2005-06-07 12:24:00,106.596,106.601,106.584,106.591,267200006.0
2005-06-07 12:25:00,106.588,106.593,106.583,106.587,280700000.0
2005-06-07 12:26:00,106.588,106.59,106.554,106.554,185700000.0
2005-06-07 12:27:00,106.576,106.579,106.556,106.571,185399997.0
2005-06-07 12:28:00,106.557,106.587,106.554,106.574,172700000.0
2005-06-07 12:29:00,106.577,106.58,106.576,106.58,299400001.0
2005-06-07 12:30:00,106.587,106.6,106.587,106.591,289400001.0
2005-06-07 12:31:00,106.595,106.625,106.595,106.603,304599998.0
2005-06-07 12:32:00,106.6,106.62,106.593,106.601,277499996.0
2005-06-07 12:33:00,106.605,106.614,106.561,106.596,217699999.0
2005-06-07 12:34:00,106.62,106.628,106.61,106.61,245000003.0
2005-06-07 12:35:00,106.603,106.625,106.601,106.618,239899998.0
2005-06-07 12:36:00,106.62,106.63,106.585,106.606,128599998.0
2005-06-07 12:37:00,106.615,106.648,106.615,106.626,165199995.0
2005-06-07 12:38:00,106.625,106.634,106.616,106.616,239200005.0
2005-06-07 12:39:00,106.6,106.616,106.596,106.598,187800002.0
2005-06-07 12:40:00,106.59,106.607,106.59,106.607,137900002.0
2005-06-07 12:41:00,106.597,106.606,106.596,106.598,211200000.0
2005-06-07 12:42:00,106.59,106.59,106.553,106.574,167600003.0
2005-06-07 12:43:00,106.583,106.614,106.583,106.602,431199997.0
2005-06-07 12:44:00,106.645,106.645,106.61,106.61,473400008.0
2005-06-07 12:45:00,106.618,106.631,106.592,106.592,290200003.0
2005-06-07 12:46:00,106.617,106.617,106.576,106.615,345999997.0
2005-06-07 12:47:00,106.613,106.629,106.589,106.619,219600000.0
2005-06-07 12:48:00,106.627,106.641,106.62,106.625,313099996.0
2005-06-07 12:49:00,106.625,106.625,106.583,106.583,322599998.0
2005-06-07 12:50:00,106.563,106.619,106.563,106.606,161899997.0
2005-06-07 12:51:00,106.602,106.608,106.592,106.599,189100005.0
2005-06-07 12:52:00,106.613,106.628,106.603,106.603,337199993.0
2005-06-07 12:53:00,106.627,106.64,106.601,106.605,312700002.0
2005-06-07 12:54:00,106.576,106.601,106.565,106.58,313700005.0
2005-06-07 12:55:00,106.572,106.604,106.564,106.604,142700002.0
2005-06-07 12:56:00,106.588,106.604,106.568,106.592,132599996.0
2005-06-07 12:57:00,106.6,106.609,106.597,106.599,104000002.0
2005-06-07 12:58:00,106.613,106.621,106.603,106.61,343400000.0
2005-06-07 12:59:00,106.586,106.604,106.572,106.604,346099997.0
2005-06-07 13:00:00,106.592,106.592,106.565,106.585,104200000.0
2005-06-07 13:01:00,106.56,106.578,106.549,106.549,190700000.0
2005-06-07 13:02:00,106.551,106.584,106.55,106.568,188900003.0
2005-06-07 13:03:00,106.595,106.595,106.571,106.583,238200000.0
2005-06-07 13:04:00,106.558,106.579,106.554,106.562,245300000.0
2005-06-07 13:05:00,106.575,106.586,106.557,106.575,275899999.0
2005-06-07 13:06:00,106.575,106.584,106.551,106.564,254999999.0
2005-06-07 13:07:00,106.567,106.58,106.55,106.568,297200001.0
2005-06-07 13:08:00,106.578,106.591,106.563,106.584,333499996.0
2005-06-07 13:09:00,106.568,106.575,106.554,106.567,111000001.0
2005-06-07 13:10:00,106.571,106.575,106.535,106.575,139799998.0
2005-06-07 13:11:00,106.585,106.595,106.568,106.574,137599999.0
2005-06-07 13:12:00,106.559,106.562,106.553,106.558,241800000.0
2005-06-07 13:13:00,106.572,106.581,106.559,106.559,209300000.0
2005-06-07 13:14:00,106.562,106.565,106.557,106.56,107800001.0
2005-06-07 13:15:00,106.563,106.586,106.562,106.562,376900006.0
2005-06-07 13:16:00,106.553,106.563,106.537,106.537,112799999.0
2005-06-07 13:17:00,106.523,106.542,106.514,106.533,235700002.0
2005-06-07 13:18:00,106.518,106.549,106.503,106.548,286600003.0
2005-06-07 13:19:00,106.531,106.534,106.514,106.531,271500002.0
2005-06-07 13:20:00,106.561,106.576,106.546,106.571,237299999.0
2005-06-07 13:21:00,106.607,106.652,106.607,106.647,244500003.0
2005-06-07 13:22:00,106.654,106.66,106.643,106.653,317699995.0
2005-06-07 13:23:00,106.635,106.644,106.613,106.613,163199999.0
2005-06-07 13:24:00,106.656,106.656,106.63,106.634,189700000.0
2005-06-07 13:25:00,106.648,106.672,106.648,106.652,345999997.0
2005-06-07 13:26:00,106.657,106.657,106.648,106.648,86300000.0
2005-06-07 13:27:00,106.606,106.639,106.595,106.638,324400003.0
2005-06-07 13:28:00,106.647,106.678,106.647,106.678,89800001.0
2005-06-07 13:29:00,106.677,106.677,106.632,106.636,319400003.0
2005-06-07 13:30:00,106.662,106.678,106.66,106.675,229899995.0
2005-06-07 13:31:00,106.689,106.722,106.689,106.712,195800000.0
2005-06-07 13:32:00,106.718,106.718,106.654,106.66,424800004.0
2005-06-07 13:33:00,106.706,106.706,106.638,106.644,517200002.0
2005-06-07 13:34:00,106.653,106.695,106.646,106.681,146700001.0
2005-06-07 13:35:00,106.696,106.699,106.657,106.665,327700001.0
2005-06-07 13:36:00,106.667,106.673,106.66,106.673,317100006.0
2005-06-07 13:37:00,106.673,106.673,106.658,106.671,197600000.0
2005-06-07 13:38:00,106.677,106.683,106.642,106.642,174000000.0
2005-06-07 13:39:00,106.652,106.718,106.652,106.702,187699998.0
2005-06-07 13:40:00,106.675,106.686,106.659,106.685,330899998.0
2005-06-07 13:41:00,106.669,106.686,106.638,106.647,157299998.0
2005-06-07 13:42:00,106.657,106.657,106.614,106.622,198700003.0
2005-06-07 13:43:00,106.67,106.67,106.64,106.64,128099999.0
2005-06-07 13:44:00,106.667,106.667,106.612,106.651,358000002.0
2005-06-07 13:45:00,106.67,106.681,106.661,106.681,192800003.0
2005-06-07 13:46:00,106.697,106.711,106.677,106.677,208599998.0
2005-06-07 13:47:00,106.683,106.697,106.671,106.695,171800001.0
2005-06-07 13:48:00,106.681,106.702,106.653,106.702,284099998.0
2005-06-07 13:49:00,106.705,106.73,106.697,106.697,185500000.0
2005-06-07 13:50:00,106.707,106.707,106.665,106.675,406900000.0
2005-06-07 13:51:00,106.682,106.689,106.648,106.676,321299996.0
2005-06-07 13:52:00,106.673,106.685,106.653,106.665,133900001.0
2005-06-07 13:53:00,106.674,106.701,106.674,106.698,141000002.0
2005-06-07 13:54:00,106.695,106.704,106.677,106.7,122400001.0
2005-06-07 13:55:00,106.695,106.695,106.681,106.691,175700001.0
2005-06-07 13:56:00,106.678,106.702,106.671,106.702,289100003.0
2005-06-07 13:57:00,106.71,106.714,106.684,106.692,193800001.0
2005-06-07 13:58:00,106.694,106.706,106.67,106.706,334200001.0
2005-06-07 13:59:00,106.707,106.709,106.669,106.706,236300007.0
2005-06-07 14:00:00,106.688,106.716,106.669,106.716,323200003.0
2005-06-07 14:01:00,106.703,106.716,106.692,106.707,262999999.0
2005-06-07 14:02:00,106.719,106.719,106.703,106.703,147200005.0
2005-06-07 14:03:00,106.708,106.708,106.678,106.687,113600000.0
2005-06-07 14:04:00,106.713,106.714,106.675,106.678,234100001.0
2005-06-07 14:05:00,106.697,106.707,106.681,106.684,180500000.0
2005-06-07 14:06:00,106.72,106.724,106.682,106.684,118700001.0
2005-06-07 14:07:00,106.72,106.725,106.705,106.714,243599998.0
2005-06-07 14:08:00,106.678,106.715,106.677,106.7,255600001.0
2005-06-07 14:09:00,106.682,106.708,106.682,106.708,54100000.0
2005-06-07 14:10:00,106.717,106.742,106.717,106.733,191399998.0
2005-06-07 14:11:00,106.748,106.749,106.715,106.721,253100008.0
2005-06-07 14:12:00,106.74,106.74,106.688,106.721,305999997.0
2005-06-07 14:13:00,106.713,106.713,106.687,106.688,231800000.0
2005-06-07 14:14:00,106.715,106.725,106.683,106.722,202800000.0
2005-06-07 14:15:00,106.717,106.717,106.676,106.714,215800001.0
2005-06-07 14:16:00,106.72,106.735,106.71,106.715,164499997.0
2005-06-07 14:17:00,106.706,106.716,106.682,106.716,113799997.0
2005-06-07 14:18:00,106.713,106.74,106.71,106.725,274199997.0
2005-06-07 14:19:00,106.73,106.73,106.713,106.724,359200000.0
2005-06-07 14:20:00,106.742,106.769,106.742,106.769,153299998.0
2005-06-07 14:21:00,106.755,106.755,106.712,106.727,229099993.0
2005-06-07 14:22:00,106.773,106.779,106.769,106.769,119800002.0
2005-06-07 14:23:00,106.763,106.77,106.747,106.753,363699993.0
2005-06-07 14:24:00,106.767,106.767,106.717,106.751,448999998.0
2005-06-07 14:25:00,106.75,106.755,106.739,106.753,216199997.0
2005-06-07 14:26:00,106.757,106.778,106.757,106.769,228300000.0
2005-06-07 14:27:00,106.76,106.761,106.727,106.736,186000001.0
2005-06-07 14:28:00,106.757,106.773,106.751,106.756,288799996.0
2005-06-07 14:29:00,106.75,106.756,106.728,106.734,201399994.0
2005-06-07 14:30:00,106.735,106.755,106.73,106.746,520700004.0
2005-06-07 14:31:00,106.742,106.768,106.736,106.753,222299998.0
2005-06-07 14:32:00,106.745,106.756,106.74,106.742,401700003.0
2005-06-07 14:33:00,106.734,106.752,106.696,106.696,297199999.0
2005-06-07 14:34:00,106.727,106.734,106.727,106.733,224999999.0
2005-06-07 14:35:00,106.735,106.739,106.706,106.723,183999994.0
2005-06-07 14:36:00,106.735,106.755,106.735,106.749,111699999.0
2005-06-07 14:37:00,106.73,106.761,106.727,106.761,235900000.0
2005-06-07 14:38:00,106.763,106.764,106.746,106.746,191900000.0
2005-06-07 14:39:00,106.76,106.768,106.744,106.762,296799996.0
2005-06-07 14:40:00,106.779,106.803,106.775,106.793,235499996.0
2005-06-07 14:41:00,106.805,106.81,106.787,106.787,114099999.0
2005-06-07 14:42:00,106.79,106.806,106.777,106.79,370499990.0
2005-06-07 14:43:00,106.773,106.794,106.766,106.788,428699993.0
2005-06-07 14:44:00,106.783,106.783,106.767,106.773,162800001.0
2005-06-07 14:45:00,106.77,106.78,106.767,106.78,218199996.0
2005-06-07 14:46:00,106.751,106.78,106.739,106.767,402299994.0
2005-06-07 14:47:00,106.751,106.755,106.743,106.75,274199999.0
2005-06-07 14:48:00,106.752,106.752,106.739,106.752,85299998.0
2005-06-07 14:49:00,106.756,106.756,106.727,106.73,143800004.0
2005-06-07 14:50:00,106.73,106.771,106.73,106.746,140999997.0
2005-06-07 14:51:00,106.715,106.724,106.679,106.717,226400004.0
2005-06-07 14:52:00,106.698,106.703,106.684,106.703,135400002.0
2005-06-07 14:53:00,106.717,106.725,106.694,106.714,242299999.0
2005-06-07 14:54:00,106.723,106.723,106.681,106.704,229599999.0
2005-06-07 14:55:00,106.71,106.71,106.669,106.669,168600000.0
2005-06-07 14:56:00,106.688,106.719,106.68,106.718,257099996.0
2005-06-07 14:57:00,106.722,106.725,106.691,106.705,146899999.0
2005-06-07 14:58:00,106.705,106.726,106.69,106.691,199999998.0
2005-06-07 14:59:00,106.675,106.69,106.655,106.655,286999994.0
2005-06-07 15:00:00,106.652,106.7,106.638,106.638,281800005.0
2005-06-07 15:01:00,106.668,106.685,106.657,106.681,170099999.0
2005-06-07 15:02:00,106.682,106.691,106.682,106.689,134399999.0
2005-06-07 15:03:00,106.683,106.683,106.652,106.669,305999997.0
2005-06-07 15:04:00,106.642,106.68,106.642,106.668,261099999.0
2005-06-07 15:05:00,106.67,106.691,106.657,106.691,340299998.0
2005-06-07 15:06:00,106.66,106.66,106.614,106.64,276800000.0
2005-06-07 15:07:00,106.643,106.668,106.643,106.659,206900003.0
2005-06-07 15:08:00,106.678,106.678,106.631,106.634,171700004.0
2005-06-07 15:09:00,106.622,106.622,106.593,106.601,245800001.0
2005-06-07 15:10:00,106.612,106.615,106.57,106.61,237099997.0
2005-06-07 15:11:00,106.622,106.622,106.608,106.608,239299999.0
2005-06-07 15:12:00,106.622,106.63,106.582,106.61,187400004.0
2005-06-07 15:13:00,106.588,106.616,106.58,106.6,299800000.0
2005-06-07 15:14:00,106.618,106.634,106.569,106.609,347499997.0
2005-06-07 15:15:00,106.6,106.643,106.588,106.612,279699998.0
2005-06-07 15:16:00,106.605,106.614,106.589,106.595,351700000.0
2005-06-07 15:17:00,106.595,106.625,106.589,106.625,285200000.0
2005-06-07 15:18:00,106.588,106.617,106.567,106.617,213099995.0
2005-06-07 15:19:00,106.612,106.62,106.58,106.605,325700003.0
2005-06-07 15:20:00,106.628,106.628,106.571,106.584,389400001.0
2005-06-07 15:21:00,106.623,106.635,106.604,106.623,361299999.0
2005-06-07 15:22:00,106.611,106.611,106.583,106.598,202399997.0
2005-06-07 15:23:00,106.605,106.639,106.601,106.615,273800002.0
2005-06-07 15:24:00,106.588,106.649,106.588,106.616,284499997.0
2005-06-07 15:25:00,106.635,106.657,106.622,106.629,165000000.0
2005-06-07 15:26:00,106.632,106.646,106.629,106.629,194500005.0
2005-06-07 15:27:00,106.632,106.637,106.6,106.615,224399997.0
2005-06-07 15:28:00,106.642,106.654,106.642,106.642,159900002.0
2005-06-07 15:29:00,106.635,106.648,106.635,106.64,137500001.0
2005-06-07 15:30:00,106.652,106.66,106.623,106.626,120499999.0
2005-06-07 15:31:00,106.648,106.648,106.625,106.633,185299999.0
2005-06-07 15:32:00,106.642,106.648,106.625,106.648,245100002.0
2005-06-07 15:33:00,106.638,106.638,106.594,106.611,255299998.0
2005-06-07 15:34:00,106.643,106.646,106.641,106.645,203200004.0
2005-06-07 15:35:00,106.648,106.65,106.629,106.629,235500003.0
2005-06-07 15:36:00,106.613,106.615,106.594,106.613,206200003.0
2005-06-07 15:37:00,106.614,106.636,106.599,106.636,210400002.0
2005-06-07 15:38:00,106.642,106.651,106.63,106.632,243300001.0
2005-06-07 15:39:00,106.613,106.613,106.54,106.547,256199999.0
2005-06-07 15:40:00,106.568,106.574,106.524,106.533,220100000.0
2005-06-07 15:41:00,106.549,106.559,106.543,106.543,215699998.0
2005-06-07 15:42:00,106.542,106.577,106.542,106.558,322699999.0
2005-06-07 15:43:00,106.555,106.567,106.552,106.558,256899993.0
2005-06-07 15:44:00,106.585,106.589,106.56,106.56,281699997.0
2005-06-07 15:45:00,106.573,106.591,106.573,106.585,202100002.0
2005-06-07 15:46:00,106.578,106.599,106.578,106.597,413400001.0
2005-06-07 15:47:00,106.605,106.617,106.602,106.602,122400004.0
2005-06-07 15:48:00,106.62,106.629,106.598,106.6,284500004.0
2005-06-07 15:49:00,106.624,106.637,106.614,106.627,181100002.0
2005-06-07 15:50:00,106.647,106.67,106.647,106.67,282900002.0
2005-06-07 15:51:00,106.667,106.668,106.629,106.647,214300004.0
2005-06-07 15:52:00,106.662,106.67,106.619,106.619,252799999.0
2005-06-07 15:53:00,106.603,106.603,106.589,106.59,289100003.0
2005-06-07 15:54:00,106.598,106.598,106.566,106.593,411699997.0
2005-06-07 15:55:00,106.599,106.616,106.595,106.595,133700002.0
2005-06-07 15:56:00,106.598,106.611,106.57,106.601,313599998.0
2005-06-07 15:57:00,106.607,106.622,106.574,106.585,276399992.0
2005-06-07 15:58:00,106.585,106.634,106.57,106.579,418800001.0
2005-06-07 15:59:00,106.585,106.595,106.555,106.585,153800003.0
2005-06-07 16:00:00,106.587,106.614,106.562,106.614,226000001.0
2005-06-07 16:01:00,106.62,106.63,106.62,106.623,208399998.0
2005-06-07 16:02:00,106.633,106.642,106.622,106.626,319199995.0
2005-06-07 16:03:00,106.635,106.651,106.624,106.624,164299998.0
2005-06-07 16:04:00,106.605,106.636,106.592,106.592,173600001.0
2005-06-07 16:05:00,106.603,106.627,106.601,106.624,206500005.0
2005-06-07 16:06:00,106.593,106.643,106.59,106.633,248100005.0
2005-06-07 16:07:00,106.615,106.639,106.596,106.596,338199998.0
2005-06-07 16:08:00,106.61,106.627,106.583,106.614,159699997.0
2005-06-07 16:09:00,106.622,106.631,106.607,106.607,105099999.0
2005-06-07 16:10:00,106.638,106.638,106.583,106.606,143500001.0
2005-06-07 16:11:00,106.615,106.623,106.599,106.605,231200000.0
2005-06-07 16:12:00,106.603,106.61,106.582,106.599,284000005.0
2005-06-07 16:13:00,106.605,106.626,106.587,106.626,191599994.0
2005-06-07 16:14:00,106.639,106.641,106.608,106.614,255700003.0
2005-06-07 16:15:00,106.622,106.635,106.614,106.622,96400001.0
2005-06-07 16:16:00,106.626,106.629,106.585,106.629,393299997.0
2005-06-07 16:17:00,106.616,106.638,106.608,106.625,265199997.0
2005-06-07 16:18:00,106.644,106.652,106.644,106.647,276800002.0
2005-06-07 16:19:00,106.65,106.65,106.632,106.632,243899997.0
2005-06-07 16:20:00,106.621,106.642,106.598,106.64,268900003.0
2005-06-07 16:21:00,106.622,106.631,106.604,106.618,333800003.0
2005-06-07 16:22:00,106.647,106.663,106.644,106.663,276300000.0
2005-06-07 16:23:00,106.658,106.658,106.636,106.658,257400003.0
2005-06-07 16:24:00,106.673,106.689,106.673,106.681,215500008.0
2005-06-07 16:25:00,106.667,106.667,106.629,106.642,180699998.0
2005-06-07 16:26:00,106.659,106.671,106.658,106.658,265500006.0
2005-06-07 16:27:00,106.631,106.683,106.623,106.679,318999999.0
2005-06-07 16:28:00,106.682,106.694,106.675,106.675,249600001.0
2005-06-07 16:29:00,106.669,106.669,106.654,106.654,40700000.0
2005-06-07 16:30:00,106.678,106.684,106.637,106.67,68400000.0
2005-06-07 16:31:00,106.668,106.676,106.641,106.676,299600005.0
2005-06-07 16:32:00,106.662,106.703,106.662,106.698,148399999.0
2005-06-07 16:33:00,106.69,106.701,106.659,106.665,273600000.0
2005-06-07 16:34:00,106.665,106.689,106.648,106.663,185400000.0
2005-06-07 16:35:00,106.662,106.668,106.604,106.635,353100008.0
2005-06-07 16:36:00,106.637,106.657,106.613,106.65,412199997.0
2005-06-07 16:37:00,106.653,106.653,106.623,106.648,297499997.0
2005-06-07 16:38:00,106.645,106.656,106.634,106.638,295699999.0
2005-06-07 16:39:00,106.642,106.651,106.614,106.644,149999997.0
2005-06-07 16:40:00,106.638,106.643,106.614,106.643,186599999.0
2005-06-07 16:41:00,106.647,106.647,106.606,106.62,202299999.0
2005-06-07 16:42:00,106.647,106.647,106.641,106.641,95000000.0
2005-06-07 16:43:00,106.643,106.67,106.63,106.67,229800001.0
2005-06-07 16:44:00,106.661,106.683,106.656,106.678,237199997.0
2005-06-07 16:45:00,106.672,106.677,106.636,106.643,256799999.0
2005-06-07 16:46:00,106.658,106.686,106.658,106.686,79500001.0
2005-06-07 16:47:00,106.685,106.702,106.674,106.698,326000007.0
2005-06-07 16:48:00,106.683,106.699,106.657,106.657,307999997.0
2005-06-07 16:49:00,106.659,106.705,106.659,106.694,192499997.0
2005-06-07 16:50:00,106.683,106.691,106.664,106.68,249400006.0
2005-06-07 16:51:00,106.665,106.672,106.648,106.648,299400003.0
2005-06-07 16:52:00,106.676,106.676,106.667,106.676,372700005.0
2005-06-07 16:53:00,106.673,106.673,106.629,106.65,339100005.0
2005-06-07 16:54:00,106.67,106.671,106.647,106.653,180300000.0
2005-06-07 16:55:00,106.663,106.675,106.635,106.644,200500002.0
2005-06-07 16:56:00,106.678,106.68,106.626,106.626,272200004.0
2005-06-07 16:57:00,106.648,106.686,106.634,106.686,237600007.0
2005-06-07 16:58:00,106.684,106.685,106.622,106.685,234000004.0
2005-06-07 16:59:00,106.669,106.698,106.659,106.698,266199999.0
2005-06-07 17:00:00,106.685,106.697,106.652,106.695,212000000.0
2005-06-07 17:01:00,106.698,106.699,106.689,106.69,303700006.0
2005-06-07 17:02:00,106.695,106.705,106.683,106.705,208100001.0
2005-06-07 17:03:00,106.712,106.718,106.659,106.659,134300001.0
2005-06-07 17:04:00,106.66,106.679,106.648,106.656,315000003.0
2005-06-07 17:05:00,106.662,106.672,106.644,106.672,500200006.0
2005-06-07 17:06:00,106.643,106.691,106.643,106.664,248899995.0
2005-06-07 17:07:00,106.663,106.663,106.635,106.649,93300001.0
2005-06-07 17:08:00,106.65,106.665,106.631,106.66,255300004.0
2005-06-07 17:09:00,106.668,106.683,106.668,106.67,244999999.0
2005-06-07 17:10:00,106.661,106.688,106.652,106.668,286900000.0
2005-06-07 17:11:00,106.658,106.683,106.657,106.668,363099999.0
2005-06-07 17:12:00,106.67,106.685,106.639,106.668,251199999.0
2005-06-07 17:13:00,106.655,106.678,106.639,106.667,421700005.0
2005-06-07 17:14:00,106.675,106.679,106.662,106.664,112099998.0
2005-06-07 17:15:00,106.689,106.711,106.689,106.709,93800003.0
2005-06-07 17:16:00,106.705,106.709,106.664,106.664,136200000.0
2005-06-07 17:17:00,106.662,106.707,106.662,106.691,228900004.0
2005-06-07 17:18:00,106.705,106.705,106.644,106.646,316500002.0
2005-06-07 17:19:00,106.651,106.692,106.651,106.674,268100003.0
2005-06-07 17:20:00,106.692,106.71,106.664,106.691,183300000.0
2005-06-07 17:21:00,106.688,106.708,106.668,106.668,163900000.0
2005-06-07 17:22:00,106.665,106.696,106.665,106.687,423999996.0
2005-06-07 17:23:00,106.67,106.7,106.67,106.683,77199999.0
2005-06-07 17:24:00,106.673,106.673,106.663,106.668,349199999.0
2005-06-07 17:25:00,106.69,106.693,106.663,106.667,257799999.0
2005-06-07 17:26:00,106.665,106.676,106.665,106.671,268099998.0
2005-06-07 17:27:00,106.677,106.677,106.659,106.659,293799998.0
2005-06-07 17:28:00,106.67,106.68,106.661,106.672,351499996.0
2005-06-07 17:29:00,106.66,106.69,106.656,106.685,276700003.0
2005-06-07 17:30:00,106.68,106.686,106.658,106.658,190699999.0
2005-06-07 17:31:00,106.661,106.674,106.659,106.659,250699998.0
2005-06-07 17:32:00,106.667,106.671,106.663,106.667,164799999.0
2005-06-07 17:33:00,106.673,106.68,106.665,106.675,212199997.0
2005-06-07 17:34:00,106.66,106.679,106.653,106.678,249999999.0
2005-06-07 17:35:00,106.678,106.697,106.668,106.674,311399997.0
2005-06-07 17:36:00,106.687,106.695,106.661,106.688,281300002.0
2005-06-07 17:37:00,106.662,106.682,106.661,106.669,226399992.0
2005-06-07 17:38:00,106.667,106.683,106.663,106.683,297400003.0
2005-06-07 17:39:00,106.663,106.663,106.622,106.624,177500004.0
2005-06-07 17:40:00,106.648,106.673,106.644,106.673,121800004.0
2005-06-07 17:41:00,106.665,106.713,106.665,106.693,356200001.0
2005-06-07 17:42:00,106.698,106.698,106.687,106.687,99299999.0
2005-06-07 17:43:00,106.689,106.708,106.671,106.671,149299999.0
2005-06-07 17:44:00,106.673,106.692,106.654,106.688,234499995.0
2005-06-07 17:45:00,106.663,106.676,106.654,106.676,169299997.0
2005-06-07 17:46:00,106.666,106.676,106.649,106.676,250600003.0
2005-06-07 17:47:00,106.667,106.672,106.639,106.663,131199998.0
2005-06-07 17:48:00,106.623,106.678,106.617,106.671,190200002.0
2005-06-07 17:49:00,106.685,106.708,106.667,106.667,289899991.0
2005-06-07 17:50:00,106.666,106.691,106.649,106.649,223699999.0
2005-06-07 17:51:00,106.656,106.687,106.656,106.675,224200003.0
2005-06-07 17:52:00,106.674,106.674,106.633,106.642,224799997.0
2005-06-07 17:53:00,106.658,106.671,106.642,106.648,63599998.0
2005-06-07 17:54:00,106.663,106.669,106.63,106.632,227899997.0
2005-06-07 17:55:00,106.6,106.619,106.6,106.615,105299997.0
2005-06-07 17:56:00,106.605,106.629,106.591,106.602,299699993.0
2005-06-07 17:57:00,106.585,106.623,106.582,106.617,102100000.0
2005-06-07 17:58:00,106.613,106.633,106.606,106.62,371500004.0
2005-06-07 17:59:00,106.618,106.644,106.61,106.638,256099999.0
2005-06-07 18:00:00,106.617,106.617,106.586,106.61,182199999.0
2005-06-07 18:01:00,106.61,106.642,106.568,106.579,1732900010.0
2005-06-07 18:02:00,106.63,106.63,106.62,106.62,1853600005.0
2005-06-07 18:03:00,106.63,106.65,106.63,106.64,1853600005.0
2005-06-07 18:04:00,106.63,106.63,106.63,106.63,1853600005.0
2005-06-07 18:05:00,106.64,106.64,106.62,106.63,1853600005.0
2005-06-07 18:06:00,106.62,106.62,106.61,106.61,1853600005.0
2005-06-07 18:08:00,106.62,106.63,106.62,106.63,1853600005.0
2005-06-07 18:09:00,106.64,106.64,106.63,106.64,1853600005.0
2005-06-07 18:10:00,106.65,106.65,106.63,106.63,1853600005.0
2005-06-07 18:11:00,106.627,106.643,106.609,106.62,1853600005.0
2005-06-07 18:12:00,106.618,106.625,106.604,106.615,2125499996.0
2005-06-07 18:13:00,106.62,106.62,106.61,106.61,1911999993.0
2005-06-07 18:14:00,106.62,106.63,106.61,106.63,1911999993.0
2005-06-07 18:15:00,106.63,106.64,106.63,106.64,1911999993.0
2005-06-07 18:16:00,106.63,106.64,106.63,106.63,1911999993.0
2005-06-07 18:17:00,106.614,106.614,106.584,106.598,1911999993.0
2005-06-07 18:18:00,106.579,106.595,106.515,106.52,2017499998.0
2005-06-07 18:19:00,106.57,106.58,106.57,106.58,1771600004.0
2005-06-07 18:21:00,106.59,106.59,106.58,106.58,1771600004.0
2005-06-07 18:22:00,106.59,106.59,106.58,106.59,1771600004.0
2005-06-07 18:23:00,106.58,106.59,106.58,106.59,1771600004.0
2005-06-07 18:24:00,106.58,106.58,106.58,106.58,1771600004.0
2005-06-07 18:25:00,106.58,106.58,106.57,106.57,1771600004.0
2005-06-07 18:26:00,106.578,106.589,106.572,106.58,1771600004.0
2005-06-07 18:27:00,106.586,106.602,106.562,106.595,1506300004.0
2005-06-07 18:28:00,106.59,106.59,106.59,106.59,1851999991.0
2005-06-07 18:29:00,106.58,106.58,106.58,106.58,1851999991.0
2005-06-07 18:30:00,106.58,106.593,106.55,106.593,1851999991.0
2005-06-07 18:31:00,106.61,106.61,106.61,106.61,2015100017.0
2005-06-07 18:32:00,106.6,106.61,106.6,106.6,2015100017.0
2005-06-07 18:33:00,106.62,106.63,106.62,106.63,2015100017.0
2005-06-07 18:34:00,106.64,106.64,106.61,106.61,2015100017.0
2005-06-07 18:35:00,106.6,106.6,106.6,106.6,2015100017.0
2005-06-07 18:36:00,106.6,106.602,106.588,106.593,2015100017.0
2005-06-07 18:37:00,106.59,106.603,106.568,106.594,1299800011.0
2005-06-07 18:38:00,106.562,106.58,106.538,106.545,1092500001.0
2005-06-07 18:39:00,106.539,106.571,106.529,106.562,853399998.0
2005-06-07 18:40:00,106.574,106.619,106.546,106.619,1435299995.0
2005-06-07 18:41:00,106.573,106.628,106.573,106.574,1406499996.0
2005-06-07 18:42:00,106.557,106.609,106.552,106.568,1955799989.0
2005-06-07 18:43:00,106.573,106.613,106.557,106.566,1019799994.0
2005-06-07 18:44:00,106.575,106.599,106.575,106.578,776899997.0
2005-06-07 18:45:00,106.583,106.622,106.583,106.607,1695500010.0
2005-06-07 18:46:00,106.595,106.62,106.565,106.572,1678400011.0
2005-06-07 18:47:00,106.581,106.581,106.555,106.58,472000000.0
2005-06-07 18:48:00,106.583,106.592,106.56,106.572,973299991.0
2005-06-07 18:49:00,106.566,106.576,106.541,106.568,1223600000.0
2005-06-07 18:50:00,106.572,106.597,106.547,106.581,2111099978.0
2005-06-07 18:51:00,106.576,106.597,106.563,106.597,1985099986.0
2005-06-07 18:52:00,106.583,106.592,106.557,106.571,1934799996.0
2005-06-07 18:53:00,106.59,106.59,106.548,106.553,1579299988.0
2005-06-07 18:54:00,106.587,106.593,106.555,106.573,1852500001.0
2005-06-07 18:55:00,106.588,106.596,106.558,106.586,1957499995.0
2005-06-07 18:56:00,106.578,106.602,106.566,106.578,375200000.0
2005-06-07 18:57:00,106.57,106.606,106.57,106.584,1114200004.0
2005-06-07 18:58:00,106.581,106.597,106.539,106.586,1524000009.0
2005-06-07 18:59:00,106.566,106.599,106.553,106.599,1728300007.0
2005-06-07 19:00:00,106.591,106.601,106.55,106.585,735899999.0
2005-06-07 19:01:00,106.602,106.612,106.566,106.576,640400002.0
2005-06-07 19:02:00,106.591,106.606,106.567,106.574,492299998.0
2005-06-07 19:03:00,106.561,106.567,106.521,106.537,1672400009.0
2005-06-07 19:04:00,106.542,106.583,106.542,106.583,896600007.0
2005-06-07 19:05:00,106.584,106.584,106.55,106.573,495099998.0
2005-06-07 19:06:00,106.581,106.592,106.555,106.566,1076699989.0
2005-06-07 19:07:00,106.587,106.594,106.56,106.581,2056900014.0
2005-06-07 19:08:00,106.585,106.597,106.585,106.597,1556100006.0
2005-06-07 19:09:00,106.57,106.604,106.559,106.604,591600004.0
2005-06-07 19:10:00,106.604,106.604,106.541,106.588,766299988.0
2005-06-07 19:11:00,106.585,106.586,106.541,106.586,632099995.0
2005-06-07 19:12:00,106.581,106.608,106.576,106.595,1043800011.0
2005-06-07 19:13:00,106.581,106.599,106.566,106.571,738799997.0
2005-06-07 19:14:00,106.592,106.619,106.59,106.591,831199999.0
2005-06-07 19:15:00,106.579,106.586,106.555,106.583,1901499990.0
2005-06-07 19:16:00,106.552,106.613,106.552,106.603,999700000.0
2005-06-07 19:17:00,106.591,106.607,106.582,106.586,1199600015.0
2005-06-07 19:18:00,106.598,106.616,106.597,106.597,678799991.0
2005-06-07 19:19:00,106.596,106.612,106.58,106.6,1613799991.0
2005-06-07 19:20:00,106.615,106.625,106.564,106.6,691600000.0
2005-06-07 19:21:00,106.59,106.599,106.568,106.569,1190400002.0
2005-06-07 19:22:00,106.596,106.604,106.579,106.579,669999996.0
2005-06-07 19:23:00,106.57,106.59,106.57,106.58,1506000000.0
2005-06-07 19:24:00,106.571,106.588,106.517,106.539,1506000000.0
2005-06-07 19:25:00,106.557,106.61,106.557,106.578,1351300002.0
2005-06-07 19:27:00,106.574,106.609,106.564,106.583,2063399995.0
2005-06-07 19:28:00,106.578,106.619,106.56,106.584,1429899993.0
2005-06-07 19:29:00,106.585,106.628,106.58,106.615,580899995.0
2005-06-07 19:30:00,106.594,106.617,106.582,106.605,769200004.0
2005-06-07 19:31:00,106.599,106.628,106.599,106.609,1382000009.0
2005-06-07 19:32:00,106.6,106.647,106.587,106.631,1520800009.0
2005-06-07 19:33:00,106.635,106.65,106.614,106.629,1280500007.0
2005-06-07 19:34:00,106.615,106.627,106.595,106.615,1298800003.0
2005-06-07 19:35:00,106.603,106.618,106.575,106.595,1122300004.0
2005-06-07 19:36:00,106.585,106.607,106.58,106.589,440100003.0
2005-06-07 19:37:00,106.583,106.591,106.569,106.57,255500003.0
2005-06-07 19:38:00,106.565,106.597,106.548,106.588,967000013.0
2005-06-07 19:39:00,106.587,106.609,106.564,106.569,1239800000.0
2005-06-07 19:40:00,106.568,106.591,106.568,106.573,844400002.0
2005-06-07 19:41:00,106.587,106.595,106.563,106.577,1240400001.0
2005-06-07 19:42:00,106.579,106.633,106.573,106.633,1039800012.0
2005-06-07 19:43:00,106.636,106.646,106.602,106.602,441999997.0
2005-06-07 19:44:00,106.62,106.641,106.609,106.633,1007200000.0
2005-06-07 19:45:00,106.635,106.64,106.573,106.63,786300001.0
2005-06-07 19:46:00,106.635,106.64,106.608,106.612,838199997.0
2005-06-07 19:47:00,106.617,106.636,106.59,106.625,761300004.0
2005-06-07 19:48:00,106.616,106.628,106.588,106.6,1527700003.0
2005-06-07 19:49:00,106.63,106.635,106.579,106.624,702099999.0
2005-06-07 19:50:00,106.623,106.633,106.588,106.631,853499998.0
2005-06-07 19:51:00,106.628,106.657,106.602,106.608,794399999.0
2005-06-07 19:52:00,106.632,106.637,106.571,106.592,604999998.0
2005-06-07 19:53:00,106.625,106.625,106.582,106.613,1018199998.0
2005-06-07 19:54:00,106.627,106.635,106.625,106.631,1751000002.0
2005-06-07 19:55:00,106.618,106.63,106.588,106.613,677700007.0
2005-06-07 19:56:00,106.635,106.635,106.627,106.635,659800004.0
2005-06-07 19:57:00,106.622,106.629,106.591,106.607,418000005.0
2005-06-07 19:58:00,106.634,106.655,106.61,106.641,1537000002.0
2005-06-07 19:59:00,106.64,106.677,106.628,106.636,852399987.0
2005-06-07 20:00:00,106.643,106.665,106.629,106.66,182900001.0
2005-06-07 20:01:00,106.66,106.674,106.641,106.663,531700005.0
2005-06-07 20:02:00,106.652,106.678,106.637,106.664,1664000005.0
2005-06-07 20:03:00,106.663,106.669,106.641,106.665,778999996.0
2005-06-07 20:04:00,106.645,106.657,106.617,106.629,743300003.0
2005-06-07 20:05:00,106.632,106.652,106.631,106.652,874000005.0
2005-06-07 20:06:00,106.65,106.658,106.633,106.646,1672700009.0
2005-06-07 20:07:00,106.638,106.668,106.619,106.645,949200001.0
2005-06-07 20:08:00,106.657,106.66,106.645,106.657,700799993.0
2005-06-07 20:09:00,106.645,106.649,106.632,106.64,910099999.0
2005-06-07 20:10:00,106.645,106.658,106.63,106.639,884899997.0
2005-06-07 20:11:00,106.64,106.672,106.64,106.655,1505000005.0
2005-06-07 20:12:00,106.66,106.66,106.66,106.66,1014699994.0
2005-06-07 20:13:00,106.66,106.699,106.646,106.656,1014699994.0
2005-06-07 20:14:00,106.666,106.674,106.632,106.645,1401599998.0
2005-06-07 20:15:00,106.66,106.66,106.634,106.642,1577400002.0
2005-06-07 20:16:00,106.642,106.679,106.638,106.657,1229000004.0
2005-06-07 20:17:00,106.646,106.658,106.64,106.645,642700001.0
2005-06-07 20:18:00,106.638,106.649,106.627,106.632,216599996.0
2005-06-07 20:19:00,106.651,106.658,106.613,106.628,1152400006.0
2005-06-07 20:20:00,106.612,106.652,106.603,106.618,1016400002.0
2005-06-07 20:21:00,106.641,106.641,106.602,106.627,1301900006.0
2005-06-07 20:22:00,106.603,106.626,106.596,106.615,1476499986.0
2005-06-07 20:23:00,106.608,106.624,106.588,106.59,735000001.0
2005-06-07 20:24:00,106.615,106.627,106.587,106.613,630199998.0
2005-06-07 20:25:00,106.613,106.627,106.59,106.61,1264899993.0
2005-06-07 20:26:00,106.622,106.633,106.62,106.633,1060500007.0
2005-06-07 20:27:00,106.624,106.641,106.6,106.624,1147299997.0
2005-06-07 20:28:00,106.625,106.627,106.615,106.62,1862899988.0
2005-06-07 20:30:00,106.61,106.61,106.6,106.6,2134700004.0
2005-06-07 20:31:00,106.597,106.638,106.597,106.605,2134700004.0
2005-06-07 20:32:00,106.607,106.627,106.601,106.608,2106999990.0
2005-06-07 20:33:00,106.612,106.656,106.602,106.642,723900008.0
2005-06-07 20:34:00,106.628,106.628,106.573,106.578,493499994.0
2005-06-07 20:35:00,106.561,106.62,106.559,106.586,625800001.0
2005-06-07 20:36:00,106.607,106.616,106.57,106.57,630800003.0
2005-06-07 20:37:00,106.568,106.613,106.568,106.597,397799994.0
2005-06-07 20:38:00,106.597,106.611,106.577,106.602,1146999996.0
2005-06-07 20:39:00,106.596,106.628,106.59,106.615,1375500008.0
2005-06-07 20:40:00,106.6,106.61,106.6,106.61,1196600007.0
2005-06-07 20:41:00,106.617,106.639,106.588,106.607,1196600007.0
2005-06-07 20:42:00,106.612,106.641,106.612,106.612,1055899994.0
2005-06-07 20:43:00,106.62,106.64,106.61,106.633,1410299996.0
2005-06-07 20:44:00,106.613,106.616,106.564,106.603,1676799991.0
2005-06-07 20:45:00,106.605,106.621,106.586,106.59,1314400003.0
2005-06-07 20:46:00,106.6,106.635,106.587,106.606,1438899992.0
2005-06-07 20:47:00,106.613,106.626,106.583,106.613,1727299998.0
2005-06-07 20:48:00,106.595,106.616,106.549,106.559,1143000016.0
2005-06-07 20:49:00,106.581,106.609,106.555,106.562,1421600001.0
2005-06-07 20:50:00,106.581,106.609,106.571,106.597,1416299997.0
2005-06-07 20:51:00,106.593,106.611,106.593,106.597,637200012.0
2005-06-07 20:52:00,106.59,106.594,106.572,106.587,151500000.0
2005-06-07 20:53:00,106.594,106.616,106.573,106.595,1333099999.0
2005-06-07 20:54:00,106.596,106.608,106.572,106.58,581399998.0
2005-06-07 20:55:00,106.575,106.588,106.542,106.56,1708900005.0
2005-06-07 20:56:00,106.583,106.583,106.558,106.558,816100004.0
2005-06-07 20:57:00,106.56,106.574,106.558,106.56,1675700002.0
2005-06-07 20:58:00,106.59,106.59,106.57,106.58,1855900004.0
2005-06-07 20:59:00,106.6,106.6,106.58,106.58,1855900004.0
2005-06-07 21:00:00,106.581,106.622,106.581,106.603,1855900004.0
2005-06-07 21:01:00,106.589,106.607,106.574,106.574,1475900008.0
2005-06-07 21:02:00,106.58,106.598,106.557,106.567,733500005.0
2005-06-07 21:03:00,106.568,106.588,106.543,106.561,1255200006.0
2005-06-07 21:04:00,106.535,106.578,106.518,106.529,538499998.0
2005-06-07 21:05:00,106.551,106.565,106.528,106.565,666500001.0
2005-06-07 21:06:00,106.552,106.581,106.524,106.551,762500000.0
2005-06-07 21:07:00,106.527,106.565,106.521,106.554,1299500006.0
2005-06-07 21:08:00,106.553,106.567,106.527,106.537,912600001.0
2005-06-07 21:09:00,106.545,106.558,106.501,106.546,381100005.0
2005-06-07 21:10:00,106.553,106.556,106.523,106.549,685800002.0
2005-06-07 21:11:00,106.562,106.572,106.55,106.569,89199998.0
2005-06-07 21:12:00,106.55,106.566,106.537,106.545,323700002.0
2005-06-07 21:13:00,106.531,106.531,106.508,106.514,826500005.0
2005-06-07 21:14:00,106.526,106.544,106.505,106.505,1849099997.0
2005-06-07 21:15:00,106.498,106.514,106.487,106.51,1687199995.0
2005-06-07 21:16:00,106.505,106.522,106.498,106.517,993200004.0
2005-06-07 21:17:00,106.527,106.535,106.507,106.512,1917699997.0
2005-06-07 21:18:00,106.51,106.53,106.488,106.53,1396399990.0
2005-06-07 21:19:00,106.53,106.56,106.53,106.537,1595700006.0
2005-06-07 21:20:00,106.541,106.542,106.509,106.542,1089200003.0
2005-06-07 21:21:00,106.515,106.55,106.475,106.535,1272299997.0
2005-06-07 21:22:00,106.524,106.547,106.514,106.524,1698399989.0
2005-06-07 21:23:00,106.53,106.539,106.501,106.507,818300004.0
2005-06-07 21:24:00,106.501,106.525,106.493,106.51,2032600011.0
2005-06-07 21:25:00,106.502,106.55,106.502,106.533,1288199987.0
2005-06-07 21:26:00,106.521,106.542,106.505,106.52,1079399994.0
2005-06-07 21:27:00,106.518,106.531,106.478,106.512,1027699997.0
2005-06-07 21:28:00,106.527,106.545,106.502,106.533,392899996.0
2005-06-07 21:29:00,106.548,106.551,106.51,106.51,741100002.0
2005-06-07 21:30:00,106.53,106.547,106.518,106.521,605800006.0
2005-06-07 21:31:00,106.495,106.548,106.495,106.501,263800001.0
2005-06-07 21:32:00,106.545,106.545,106.542,106.545,850500002.0
2005-06-07 21:33:00,106.514,106.558,106.505,106.524,609800011.0
2005-06-07 21:34:00,106.535,106.535,106.53,106.53,450799992.0
2005-06-07 21:35:00,106.552,106.557,106.515,106.515,330700002.0
2005-06-07 21:36:00,106.53,106.538,106.519,106.519,537700004.0
2005-06-07 21:37:00,106.525,106.541,106.491,106.507,325200002.0
2005-06-07 21:38:00,106.497,106.522,106.491,106.503,390899999.0
2005-06-07 21:39:00,106.5,106.523,106.492,106.523,698800004.0
2005-06-07 21:40:00,106.525,106.525,106.518,106.52,547899991.0
2005-06-07 21:41:00,106.523,106.55,106.507,106.507,430200006.0
2005-06-07 21:42:00,106.501,106.526,106.492,106.513,1300799980.0
2005-06-07 21:43:00,106.509,106.526,106.485,106.508,562199997.0
2005-06-07 21:44:00,106.521,106.521,106.489,106.505,1455799995.0
2005-06-07 21:45:00,106.503,106.526,106.484,106.505,674899996.0
2005-06-07 21:46:00,106.478,106.506,106.465,106.502,873699994.0
2005-06-07 21:47:00,106.481,106.493,106.458,106.465,642500007.0
2005-06-07 21:48:00,106.505,106.506,106.489,106.493,1138099997.0
2005-06-07 21:49:00,106.492,106.492,106.447,106.473,471900002.0
2005-06-07 21:50:00,106.493,106.505,106.472,106.505,164100004.0
2005-06-07 21:51:00,106.49,106.514,106.473,106.501,293800006.0
2005-06-07 21:52:00,106.498,106.509,106.484,106.509,249499999.0
2005-06-07 21:53:00,106.519,106.519,106.468,106.477,373899992.0
2005-06-07 21:54:00,106.503,106.525,106.483,106.499,616900000.0
2005-06-07 21:55:00,106.483,106.507,106.471,106.488,201200000.0
2005-06-07 21:56:00,106.539,106.55,106.537,106.55,596200004.0
2005-06-07 21:57:00,106.548,106.555,106.534,106.54,311400006.0
2005-06-07 21:58:00,106.548,106.562,106.536,106.549,312700000.0
2005-06-07 21:59:00,106.53,106.561,106.506,106.527,696200002.0
2005-06-07 22:00:00,106.55,106.566,106.529,106.565,1172800011.0
2005-06-07 22:01:00,106.563,106.563,106.527,106.548,1062100005.0
2005-06-07 22:02:00,106.538,106.547,106.522,106.539,598299997.0
2005-06-07 22:03:00,106.537,106.546,106.523,106.546,383599993.0
2005-06-07 22:04:00,106.55,106.573,106.545,106.553,971099992.0
2005-06-07 22:05:00,106.576,106.587,106.56,106.587,175699997.0
2005-06-07 22:06:00,106.579,106.579,106.561,106.567,89300000.0
2005-06-07 22:07:00,106.575,106.597,106.552,106.556,363500002.0
2005-06-07 22:08:00,106.576,106.59,106.557,106.583,406199995.0
2005-06-07 22:09:00,106.585,106.6,106.57,106.57,120300001.0
2005-06-07 22:10:00,106.585,106.613,106.575,106.607,285200000.0
2005-06-07 22:11:00,106.604,106.621,106.603,106.615,369700002.0
2005-06-07 22:12:00,106.622,106.629,106.6,106.606,204299998.0
2005-06-07 22:13:00,106.622,106.641,106.618,106.622,469200001.0
2005-06-07 22:14:00,106.608,106.615,106.594,106.602,316499996.0
2005-06-07 22:15:00,106.617,106.624,106.602,106.613,273699995.0
2005-06-07 22:16:00,106.609,106.628,106.596,106.598,622500003.0
2005-06-07 22:17:00,106.605,106.623,106.575,106.575,240700000.0
2005-06-07 22:18:00,106.568,106.575,106.54,106.552,332799997.0
2005-06-07 22:19:00,106.557,106.582,106.533,106.544,174900002.0
2005-06-07 22:20:00,106.559,106.579,106.512,106.512,123600001.0
2005-06-07 22:21:00,106.52,106.545,106.513,106.545,356700001.0
2005-06-07 22:22:00,106.565,106.6,106.554,106.554,210700004.0
2005-06-07 22:23:00,106.567,106.584,106.558,106.584,385200000.0
2005-06-07 22:24:00,106.588,106.592,106.583,106.588,356899994.0
2005-06-07 22:25:00,106.608,106.608,106.563,106.58,325700004.0
2005-06-07 22:26:00,106.55,106.57,106.536,106.536,297800002.0
2005-06-07 22:27:00,106.555,106.576,106.537,106.545,967199998.0
2005-06-07 22:28:00,106.575,106.575,106.526,106.552,278400007.0
2005-06-07 22:29:00,106.538,106.555,106.518,106.554,243400000.0
2005-06-07 22:30:00,106.57,106.581,106.547,106.555,171000001.0
2005-06-07 22:31:00,106.56,106.578,106.56,106.572,331399995.0
2005-06-07 22:32:00,106.571,106.593,106.557,106.557,414799996.0
2005-06-07 22:33:00,106.533,106.556,106.502,106.521,877000000.0
2005-06-07 22:34:00,106.521,106.554,106.521,106.544,788400001.0
2005-06-07 22:35:00,106.542,106.561,106.533,106.555,382199995.0
2005-06-07 22:36:00,106.556,106.594,106.551,106.568,689700005.0
2005-06-07 22:37:00,106.55,106.571,106.537,106.54,269500004.0
2005-06-07 22:38:00,106.552,106.571,106.548,106.556,279799992.0
2005-06-07 22:39:00,106.577,106.584,106.545,106.558,236500005.0
2005-06-07 22:40:00,106.539,106.579,106.519,106.556,694699991.0
2005-06-07 22:41:00,106.573,106.574,106.55,106.553,235900002.0
2005-06-07 22:42:00,106.57,106.575,106.57,106.57,230500002.0
2005-06-07 22:43:00,106.531,106.568,106.521,106.555,274499999.0
2005-06-07 22:44:00,106.553,106.588,106.545,106.574,308899997.0
2005-06-07 22:45:00,106.588,106.588,106.558,106.576,513100006.0
2005-06-07 22:46:00,106.576,106.585,106.548,106.548,368599999.0
2005-06-07 22:47:00,106.587,106.587,106.566,106.567,334399997.0
2005-06-07 22:48:00,106.577,106.608,106.569,106.592,425499997.0
2005-06-07 22:49:00,106.597,106.605,106.595,106.603,233500008.0
2005-06-07 22:50:00,106.574,106.613,106.566,106.583,526099996.0
2005-06-07 22:51:00,106.58,106.588,106.567,106.567,293199996.0
2005-06-07 22:52:00,106.549,106.591,106.534,106.583,333100000.0
2005-06-07 22:53:00,106.581,106.602,106.538,106.569,289799999.0
2005-06-07 22:54:00,106.578,106.605,106.576,106.586,189400003.0
2005-06-07 22:55:00,106.589,106.615,106.566,106.596,256300001.0
2005-06-07 22:56:00,106.595,106.595,106.55,106.588,189300002.0
2005-06-07 22:57:00,106.567,106.588,106.541,106.562,478599993.0
2005-06-07 22:58:00,106.54,106.607,106.54,106.604,84099999.0
2005-06-07 22:59:00,106.575,106.594,106.54,106.554,391800002.0
2005-06-07 23:00:00,106.56,106.58,106.555,106.56,236000002.0
2005-06-07 23:01:00,106.553,106.579,106.546,106.569,119700002.0
2005-06-07 23:02:00,106.578,106.594,106.564,106.567,260600000.0
2005-06-07 23:03:00,106.563,106.608,106.562,106.595,209000001.0
2005-06-07 23:04:00,106.59,106.611,106.585,106.589,226200000.0
2005-06-07 23:05:00,106.607,106.609,106.557,106.557,227600004.0
2005-06-07 23:06:00,106.568,106.594,106.568,106.57,287299993.0
2005-06-07 23:07:00,106.573,106.591,106.566,106.572,140399997.0
2005-06-07 23:08:00,106.607,106.617,106.58,106.594,298199998.0
2005-06-07 23:09:00,106.587,106.614,106.587,106.598,241999995.0
2005-06-07 23:10:00,106.603,106.619,106.576,106.606,282800006.0
2005-06-07 23:11:00,106.622,106.63,106.577,106.577,302500001.0
2005-06-07 23:12:00,106.571,106.602,106.561,106.598,123199999.0
2005-06-07 23:13:00,106.585,106.597,106.577,106.591,276499995.0
2005-06-07 23:14:00,106.581,106.624,106.581,106.62,159400001.0
2005-06-07 23:15:00,106.572,106.637,106.572,106.605,294899999.0
2005-06-07 23:16:00,106.592,106.63,106.592,106.621,149700003.0
2005-06-07 23:17:00,106.609,106.623,106.603,106.608,213200002.0
2005-06-07 23:18:00,106.6,106.624,106.587,106.62,127999999.0
2005-06-07 23:19:00,106.61,106.631,106.609,106.623,233700005.0
2005-06-07 23:20:00,106.614,106.62,106.611,106.619,154299999.0
2005-06-07 23:21:00,106.606,106.623,106.596,106.612,176399998.0
2005-06-07 23:22:00,106.598,106.61,106.584,106.602,233900001.0
2005-06-07 23:23:00,106.59,106.609,106.581,106.592,249400000.0
2005-06-07 23:24:00,106.62,106.638,106.607,106.607,269799999.0
2005-06-07 23:25:00,106.615,106.638,106.602,106.638,190300000.0
2005-06-07 23:26:00,106.64,106.661,106.619,106.62,400599998.0
2005-06-07 23:27:00,106.607,106.634,106.606,106.621,327299997.0
2005-06-07 23:28:00,106.615,106.634,106.611,106.634,214600003.0
2005-06-07 23:29:00,106.628,106.635,106.611,106.616,273200005.0
2005-06-07 23:30:00,106.618,106.643,106.61,106.627,342599997.0
2005-06-07 23:31:00,106.645,106.651,106.61,106.615,285499998.0
2005-06-07 23:32:00,106.632,106.645,106.616,106.63,142999998.0
2005-06-07 23:33:00,106.645,106.653,106.62,106.62,151000002.0
2005-06-07 23:34:00,106.63,106.648,106.63,106.645,156200004.0
2005-06-07 23:35:00,106.628,106.647,106.616,106.616,163100000.0
2005-06-07 23:36:00,106.61,106.625,106.594,106.614,375099996.0
2005-06-07 23:37:00,106.608,106.617,106.601,106.611,151300003.0
2005-06-07 23:38:00,106.61,106.619,106.597,106.61,326799998.0
2005-06-07 23:39:00,106.63,106.631,106.609,106.621,389899999.0
2005-06-07 23:40:00,106.598,106.616,106.58,106.597,321599998.0
2005-06-07 23:41:00,106.6,106.61,106.585,106.61,111700000.0
2005-06-07 23:42:00,106.605,106.613,106.595,106.609,96800001.0
2005-06-07 23:43:00,106.62,106.62,106.585,106.594,297399999.0
2005-06-07 23:44:00,106.585,106.61,106.583,106.596,281900004.0
2005-06-07 23:45:00,106.592,106.62,106.591,106.602,158300004.0
2005-06-07 23:46:00,106.6,106.63,106.594,106.615,247900000.0
2005-06-07 23:47:00,106.623,106.646,106.602,106.646,441900004.0
2005-06-07 23:48:00,106.628,106.628,106.594,106.613,322400001.0
2005-06-07 23:49:00,106.601,106.614,106.59,106.6,364499999.0
2005-06-07 23:50:00,106.58,106.603,106.579,106.603,349700000.0
2005-06-07 23:51:00,106.605,106.614,106.574,106.585,320800001.0
2005-06-07 23:52:00,106.582,106.615,106.576,106.603,301299999.0
2005-06-07 23:53:00,106.6,106.614,106.584,106.614,457199996.0
2005-06-07 23:54:00,106.605,106.626,106.605,106.611,293500000.0
2005-06-07 23:55:00,106.607,106.614,106.597,106.597,46100000.0
2005-06-07 23:56:00,106.597,106.597,106.587,106.59,293000001.0
2005-06-07 23:57:00,106.587,106.603,106.569,106.569,267300000.0
2005-06-07 23:58:00,106.608,106.609,106.569,106.569,251499994.0
2005-06-07 23:59:00,106.582,106.621,106.581,106.6,166899998.0
2005-06-08 00:00:00,106.604,106.605,106.579,106.592,245099996.0
2005-06-08 00:01:00,106.58,106.616,106.578,106.616,182799996.0
2005-06-08 00:02:00,106.597,106.608,106.585,106.604,392600006.0
2005-06-08 00:03:00,106.593,106.593,106.566,106.567,246199997.0
2005-06-08 00:04:00,106.571,106.586,106.558,106.58,246000001.0
2005-06-08 00:05:00,106.572,106.6,106.562,106.6,321700006.0
2005-06-08 00:06:00,106.595,106.616,106.584,106.616,193799999.0
2005-06-08 00:07:00,106.583,106.583,106.573,106.576,175900006.0
2005-06-08 00:08:00,106.58,106.58,106.541,106.541,194799999.0
2005-06-08 00:09:00,106.524,106.572,106.524,106.566,310700005.0
2005-06-08 00:10:00,106.577,106.606,106.577,106.598,299500004.0
2005-06-08 00:11:00,106.566,106.578,106.566,106.572,268499997.0
2005-06-08 00:12:00,106.575,106.593,106.56,106.586,332599997.0
2005-06-08 00:13:00,106.582,106.598,106.573,106.582,183000001.0
2005-06-08 00:14:00,106.603,106.605,106.579,106.605,309399997.0
2005-06-08 00:15:00,106.6,106.624,106.591,106.605,179699996.0
2005-06-08 00:16:00,106.575,106.595,106.562,106.587,241199997.0
2005-06-08 00:17:00,106.583,106.59,106.563,106.59,241299998.0
2005-06-08 00:18:00,106.6,106.612,106.573,106.612,213400000.0
2005-06-08 00:19:00,106.579,106.618,106.57,106.596,302100003.0
2005-06-08 00:20:00,106.575,106.615,106.563,106.615,371800008.0
2005-06-08 00:21:00,106.6,106.608,106.597,106.605,283000000.0
2005-06-08 00:22:00,106.575,106.628,106.575,106.624,279599996.0
2005-06-08 00:23:00,106.617,106.631,106.617,106.629,215799996.0
2005-06-08 00:24:00,106.651,106.66,106.63,106.653,156799997.0
2005-06-08 00:25:00,106.64,106.656,106.623,106.629,344900003.0
2005-06-08 00:26:00,106.638,106.648,106.629,106.635,190600000.0
2005-06-08 00:27:00,106.625,106.635,106.603,106.612,400400001.0
2005-06-08 00:28:00,106.62,106.637,106.62,106.628,190799999.0
2005-06-08 00:29:00,106.61,106.617,106.598,106.612,292600006.0
2005-06-08 00:30:00,106.627,106.643,106.622,106.622,261900008.0
2005-06-08 00:31:00,106.625,106.636,106.615,106.628,265199995.0
2005-06-08 00:32:00,106.625,106.642,106.613,106.636,250500001.0
2005-06-08 00:33:00,106.622,106.641,106.622,106.636,395799998.0
2005-06-08 00:34:00,106.621,106.642,106.616,106.642,319800003.0
2005-06-08 00:35:00,106.624,106.624,106.61,106.622,525400003.0
2005-06-08 00:36:00,106.658,106.658,106.597,106.597,298700003.0
2005-06-08 00:37:00,106.603,106.629,106.599,106.629,290000003.0
2005-06-08 00:38:00,106.623,106.632,106.608,106.631,215700002.0
2005-06-08 00:39:00,106.634,106.641,106.627,106.628,284400002.0
2005-06-08 00:40:00,106.628,106.636,106.608,106.635,194299997.0
2005-06-08 00:41:00,106.632,106.657,106.631,106.656,264200002.0
2005-06-08 00:42:00,106.632,106.639,106.613,106.638,287000003.0
2005-06-08 00:43:00,106.648,106.648,106.603,106.635,391600003.0
2005-06-08 00:44:00,106.624,106.641,106.608,106.616,196000001.0
2005-06-08 00:45:00,106.585,106.612,106.584,106.592,449899997.0
2005-06-08 00:46:00,106.622,106.627,106.591,106.602,275200002.0
2005-06-08 00:47:00,106.612,106.656,106.608,106.655,296800006.0
2005-06-08 00:48:00,106.655,106.659,106.636,106.649,235099998.0
2005-06-08 00:49:00,106.644,106.644,106.625,106.643,356300003.0
2005-06-08 00:50:00,106.635,106.636,106.622,106.631,152400000.0
2005-06-08 00:51:00,106.618,106.634,106.607,106.607,207900000.0
2005-06-08 00:52:00,106.62,106.653,106.62,106.637,384300004.0
2005-06-08 00:53:00,106.647,106.653,106.624,106.632,149700001.0
2005-06-08 00:54:00,106.65,106.672,106.65,106.663,177000001.0
2005-06-08 00:55:00,106.65,106.658,106.641,106.643,231500001.0
2005-06-08 00:56:00,106.653,106.66,106.627,106.627,359799996.0
2005-06-08 00:57:00,106.628,106.648,106.624,106.64,170799994.0
2005-06-08 00:58:00,106.622,106.656,106.622,106.634,389799998.0
2005-06-08 00:59:00,106.622,106.661,106.616,106.653,256300003.0
2005-06-08 01:00:00,106.652,106.665,106.624,106.631,215400003.0
2005-06-08 01:01:00,106.642,106.645,106.613,106.628,220199998.0
2005-06-08 01:02:00,106.642,106.663,106.632,106.638,207000000.0
2005-06-08 01:03:00,106.64,106.664,106.625,106.635,229500001.0
2005-06-08 01:04:00,106.632,106.632,106.584,106.594,332599999.0
2005-06-08 01:05:00,106.604,106.642,106.598,106.607,351500009.0
2005-06-08 01:06:00,106.618,106.631,106.601,106.61,258700000.0
2005-06-08 01:07:00,106.593,106.613,106.584,106.609,143700000.0
2005-06-08 01:08:00,106.58,106.618,106.569,106.618,175799997.0
2005-06-08 01:09:00,106.58,106.616,106.576,106.611,150700002.0
2005-06-08 01:10:00,106.603,106.609,106.581,106.581,400899999.0
2005-06-08 01:11:00,106.575,106.607,106.569,106.601,272500009.0
2005-06-08 01:12:00,106.612,106.616,106.581,106.592,316200003.0
2005-06-08 01:13:00,106.597,106.611,106.584,106.587,387199997.0
2005-06-08 01:14:00,106.563,106.612,106.563,106.594,295500002.0
2005-06-08 01:15:00,106.597,106.638,106.592,106.638,184900000.0
2005-06-08 01:16:00,106.622,106.634,106.611,106.612,243999995.0
2005-06-08 01:17:00,106.595,106.624,106.58,106.594,344199999.0
2005-06-08 01:18:00,106.592,106.592,106.574,106.577,150100002.0
2005-06-08 01:19:00,106.559,106.56,106.543,106.555,189099998.0
2005-06-08 01:20:00,106.559,106.583,106.546,106.546,252199997.0
2005-06-08 01:21:00,106.538,106.556,106.523,106.553,367900006.0
2005-06-08 01:22:00,106.562,106.569,106.519,106.523,382100006.0
2005-06-08 01:23:00,106.53,106.562,106.526,106.539,433800001.0
2005-06-08 01:24:00,106.516,106.553,106.508,106.517,230799999.0
2005-06-08 01:25:00,106.54,106.544,106.531,106.537,167399997.0
2005-06-08 01:26:00,106.531,106.531,106.515,106.515,293999997.0
2005-06-08 01:27:00,106.539,106.56,106.519,106.526,275800006.0
2005-06-08 01:28:00,106.535,106.537,106.507,106.521,393499999.0
2005-06-08 01:29:00,106.535,106.535,106.514,106.533,71899999.0
2005-06-08 01:30:00,106.49,106.526,106.477,106.525,266200002.0
2005-06-08 01:31:00,106.528,106.548,106.52,106.548,105899999.0
2005-06-08 01:32:00,106.54,106.554,106.521,106.548,241600005.0
2005-06-08 01:33:00,106.545,106.555,106.514,106.514,318399999.0
2005-06-08 01:34:00,106.535,106.565,106.529,106.55,357500000.0
2005-06-08 01:35:00,106.545,106.559,106.532,106.534,244600006.0
2005-06-08 01:36:00,106.53,106.543,106.51,106.518,254899995.0
2005-06-08 01:37:00,106.532,106.553,106.528,106.535,281900000.0
2005-06-08 01:38:00,106.555,106.555,106.545,106.555,140400001.0
2005-06-08 01:39:00,106.54,106.549,106.526,106.544,340400003.0
2005-06-08 01:40:00,106.54,106.54,106.511,106.511,147900001.0
2005-06-08 01:41:00,106.52,106.542,106.511,106.521,276800001.0
2005-06-08 01:42:00,106.523,106.549,106.523,106.547,65800000.0
2005-06-08 01:43:00,106.56,106.57,106.551,106.56,288000002.0
2005-06-08 01:44:00,106.565,106.6,106.565,106.582,200999998.0
2005-06-08 01:45:00,106.576,106.578,106.559,106.559,255399997.0
2005-06-08 01:46:00,106.553,106.553,106.532,106.547,116600002.0
2005-06-08 01:47:00,106.545,106.571,106.544,106.555,105699999.0
2005-06-08 01:48:00,106.558,106.586,106.549,106.57,224400002.0
2005-06-08 01:49:00,106.55,106.551,106.546,106.551,143699998.0
2005-06-08 01:50:00,106.567,106.575,106.546,106.571,188199998.0
2005-06-08 01:51:00,106.545,106.545,106.535,106.542,137800002.0
2005-06-08 01:52:00,106.538,106.557,106.529,106.554,394900005.0
2005-06-08 01:53:00,106.551,106.551,106.516,106.548,220300001.0
2005-06-08 01:54:00,106.54,106.55,106.523,106.549,257799997.0
2005-06-08 01:55:00,106.54,106.54,106.503,106.522,299500006.0
2005-06-08 01:56:00,106.509,106.515,106.491,106.512,258900004.0
2005-06-08 01:57:00,106.505,106.528,106.495,106.528,218199994.0
2005-06-08 01:58:00,106.547,106.56,106.522,106.534,200600000.0
2005-06-08 01:59:00,106.562,106.596,106.562,106.578,414400004.0
2005-06-08 02:00:00,106.588,106.619,106.583,106.619,265499999.0
2005-06-08 02:01:00,106.614,106.614,106.578,106.583,181999997.0
2005-06-08 02:02:00,106.583,106.601,106.577,106.593,447700002.0
2005-06-08 02:03:00,106.59,106.602,106.586,106.588,199399997.0
2005-06-08 02:04:00,106.585,106.614,106.582,106.606,254799997.0
2005-06-08 02:05:00,106.591,106.598,106.555,106.598,242899999.0
2005-06-08 02:06:00,106.608,106.634,106.6,106.634,248299996.0
2005-06-08 02:07:00,106.626,106.637,106.626,106.637,84400000.0
2005-06-08 02:08:00,106.606,106.606,106.565,106.584,293500004.0
2005-06-08 02:09:00,106.588,106.603,106.588,106.603,153899997.0
2005-06-08 02:10:00,106.599,106.622,106.577,106.622,314599998.0
2005-06-08 02:11:00,106.61,106.62,106.58,106.62,275700000.0
2005-06-08 02:12:00,106.62,106.63,106.613,106.628,257600001.0
2005-06-08 02:13:00,106.627,106.638,106.615,106.626,268500005.0
2005-06-08 02:14:00,106.629,106.634,106.623,106.623,180900000.0
2005-06-08 02:15:00,106.622,106.627,106.604,106.614,221799998.0
2005-06-08 02:16:00,106.628,106.636,106.614,106.63,119500001.0
2005-06-08 02:17:00,106.634,106.66,106.634,106.66,250800004.0
2005-06-08 02:18:00,106.648,106.684,106.634,106.68,434600005.0
2005-06-08 02:19:00,106.646,106.669,106.646,106.666,139299998.0
2005-06-08 02:20:00,106.661,106.661,106.633,106.654,146799995.0
2005-06-08 02:21:00,106.662,106.669,106.627,106.66,182600001.0
2005-06-08 02:22:00,106.645,106.663,106.634,106.659,251799997.0
2005-06-08 02:23:00,106.645,106.653,106.622,106.635,179499999.0
2005-06-08 02:24:00,106.621,106.636,106.611,106.636,368499993.0
2005-06-08 02:25:00,106.612,106.633,106.605,106.623,154599997.0
2005-06-08 02:26:00,106.635,106.645,106.619,106.64,297200002.0
2005-06-08 02:27:00,106.644,106.644,106.624,106.631,249600005.0
2005-06-08 02:28:00,106.61,106.643,106.606,106.627,269400000.0
2005-06-08 02:29:00,106.638,106.66,106.626,106.651,81300000.0
2005-06-08 02:30:00,106.648,106.661,106.622,106.644,276600001.0
2005-06-08 02:31:00,106.622,106.674,106.622,106.66,242599999.0
2005-06-08 02:32:00,106.662,106.669,106.621,106.663,206900001.0
2005-06-08 02:33:00,106.672,106.679,106.652,106.657,315200007.0
2005-06-08 02:34:00,106.672,106.68,106.65,106.655,299200001.0
2005-06-08 02:35:00,106.672,106.672,106.637,106.655,203300004.0
2005-06-08 02:36:00,106.662,106.667,106.657,106.666,265000006.0
2005-06-08 02:37:00,106.665,106.672,106.653,106.665,367500002.0
2005-06-08 02:38:00,106.628,106.671,106.628,106.667,143500000.0
2005-06-08 02:39:00,106.65,106.669,106.65,106.662,241300004.0
2005-06-08 02:40:00,106.676,106.692,106.672,106.672,390400008.0
2005-06-08 02:41:00,106.692,106.695,106.655,106.684,283900006.0
2005-06-08 02:42:00,106.662,106.693,106.658,106.69,209099994.0
2005-06-08 02:43:00,106.709,106.709,106.684,106.687,202199999.0
2005-06-08 02:44:00,106.695,106.71,106.676,106.695,232900003.0
2005-06-08 02:45:00,106.701,106.716,106.69,106.7,415700006.0
2005-06-08 02:46:00,106.704,106.704,106.697,106.697,101299999.0
2005-06-08 02:47:00,106.696,106.718,106.696,106.7,428600000.0
2005-06-08 02:48:00,106.68,106.681,106.647,106.647,224999996.0
2005-06-08 02:49:00,106.688,106.695,106.668,106.693,184900002.0
2005-06-08 02:50:00,106.693,106.695,106.661,106.695,397399995.0
2005-06-08 02:51:00,106.707,106.707,106.675,106.684,283399999.0
2005-06-08 02:52:00,106.715,106.716,106.699,106.699,300400002.0
2005-06-08 02:53:00,106.707,106.719,106.696,106.715,212999995.0
2005-06-08 02:54:00,106.707,106.726,106.685,106.685,216800004.0
2005-06-08 02:55:00,106.688,106.716,106.685,106.716,195600005.0
2005-06-08 02:56:00,106.681,106.7,106.681,106.7,255099997.0
2005-06-08 02:57:00,106.691,106.691,106.661,106.67,216899997.0
2005-06-08 02:58:00,106.681,106.681,106.654,106.662,115900002.0
2005-06-08 02:59:00,106.685,106.73,106.679,106.679,495200008.0
2005-06-08 03:00:00,106.667,106.688,106.657,106.657,314400006.0
2005-06-08 03:01:00,106.649,106.652,106.643,106.648,338500000.0
2005-06-08 03:02:00,106.649,106.655,106.626,106.642,159399999.0
2005-06-08 03:03:00,106.643,106.681,106.641,106.66,205300003.0
2005-06-08 03:04:00,106.647,106.662,106.647,106.655,182999998.0
2005-06-08 03:05:00,106.658,106.658,106.622,106.64,250199999.0
2005-06-08 03:06:00,106.65,106.67,106.646,106.661,213700004.0
2005-06-08 03:07:00,106.652,106.656,106.627,106.636,316199999.0
2005-06-08 03:08:00,106.636,106.644,106.619,106.619,335300002.0
2005-06-08 03:09:00,106.643,106.643,106.63,106.636,187599995.0
2005-06-08 03:10:00,106.63,106.649,106.62,106.636,249200003.0
2005-06-08 03:11:00,106.643,106.643,106.588,106.588,270800005.0
2005-06-08 03:12:00,106.61,106.613,106.597,106.613,200999997.0
2005-06-08 03:13:00,106.625,106.634,106.623,106.634,389300001.0
2005-06-08 03:14:00,106.623,106.651,106.623,106.629,274200000.0
2005-06-08 03:15:00,106.651,106.668,106.634,106.634,220900001.0
2005-06-08 03:16:00,106.635,106.678,106.635,106.669,206099996.0
2005-06-08 03:17:00,106.657,106.686,106.651,106.651,162499998.0
2005-06-08 03:18:00,106.651,106.671,106.625,106.625,305800001.0
2005-06-08 03:19:00,106.627,106.661,106.627,106.641,174500003.0
2005-06-08 03:20:00,106.652,106.652,106.608,106.635,241700003.0
2005-06-08 03:21:00,106.66,106.683,106.653,106.676,311100001.0
2005-06-08 03:22:00,106.67,106.675,106.643,106.653,275600001.0
2005-06-08 03:23:00,106.657,106.677,106.655,106.655,337700007.0
2005-06-08 03:24:00,106.657,106.661,106.644,106.647,269800000.0
2005-06-08 03:25:00,106.655,106.675,106.652,106.652,216100001.0
2005-06-08 03:26:00,106.662,106.671,106.65,106.658,245599999.0
2005-06-08 03:27:00,106.668,106.698,106.66,106.681,182900000.0
2005-06-08 03:28:00,106.67,106.691,106.666,106.68,228000001.0
2005-06-08 03:29:00,106.67,106.679,106.646,106.646,259099994.0
2005-06-08 03:30:00,106.648,106.66,106.627,106.634,223499997.0
2005-06-08 03:31:00,106.665,106.665,106.658,106.66,251399995.0
2005-06-08 03:32:00,106.64,106.664,106.63,106.652,145100003.0
2005-06-08 03:33:00,106.632,106.656,106.614,106.655,280299999.0
2005-06-08 03:34:00,106.658,106.659,106.616,106.643,330899996.0
2005-06-08 03:35:00,106.67,106.685,106.659,106.681,385600003.0
2005-06-08 03:36:00,106.648,106.672,106.648,106.67,307299992.0
2005-06-08 03:37:00,106.653,106.673,106.639,106.65,286600003.0
2005-06-08 03:38:00,106.637,106.667,106.637,106.66,199300006.0
2005-06-08 03:39:00,106.61,106.636,106.608,106.632,368200001.0
2005-06-08 03:40:00,106.62,106.641,106.605,106.63,189800001.0
2005-06-08 03:41:00,106.618,106.655,106.602,106.651,113700000.0
2005-06-08 03:42:00,106.639,106.639,106.626,106.632,202100001.0
2005-06-08 03:43:00,106.623,106.623,106.589,106.603,327199995.0
2005-06-08 03:44:00,106.626,106.629,106.593,106.61,187599998.0
2005-06-08 03:45:00,106.625,106.627,106.615,106.625,235599998.0
2005-06-08 03:46:00,106.598,106.604,106.584,106.587,190700000.0
2005-06-08 03:47:00,106.61,106.614,106.579,106.598,222200000.0
2005-06-08 03:48:00,106.607,106.619,106.607,106.619,147200002.0
2005-06-08 03:49:00,106.623,106.636,106.619,106.624,230800005.0
2005-06-08 03:50:00,106.62,106.635,106.613,106.633,401099997.0
2005-06-08 03:51:00,106.621,106.621,106.592,106.62,375900002.0
2005-06-08 03:52:00,106.627,106.633,106.622,106.629,236599996.0
2005-06-08 03:53:00,106.605,106.627,106.6,106.618,211099997.0
2005-06-08 03:54:00,106.602,106.629,106.602,106.627,172499995.0
2005-06-08 03:55:00,106.65,106.659,106.636,106.645,341400003.0
2005-06-08 03:56:00,106.648,106.674,106.648,106.655,200699996.0
2005-06-08 03:57:00,106.645,106.652,106.628,106.633,309399994.0
2005-06-08 03:58:00,106.618,106.645,106.614,106.615,241600001.0
2005-06-08 03:59:00,106.625,106.648,106.616,106.64,168500003.0
2005-06-08 04:00:00,106.65,106.65,106.613,106.615,234600001.0
2005-06-08 04:01:00,106.642,106.648,106.634,106.648,187800001.0
2005-06-08 04:02:00,106.635,106.649,106.614,106.614,291200003.0
2005-06-08 04:03:00,106.642,106.65,106.611,106.64,312599999.0
2005-06-08 04:04:00,106.65,106.667,106.639,106.639,348700002.0
2005-06-08 04:05:00,106.645,106.656,106.632,106.645,190900002.0
2005-06-08 04:06:00,106.657,106.663,106.638,106.639,210399996.0
2005-06-08 04:07:00,106.648,106.648,106.615,106.636,272800000.0
2005-06-08 04:08:00,106.621,106.647,106.611,106.647,201699998.0
2005-06-08 04:09:00,106.62,106.637,106.616,106.623,204700003.0
2005-06-08 04:10:00,106.652,106.666,106.636,106.654,145099998.0
2005-06-08 04:11:00,106.648,106.664,106.647,106.662,193499995.0
2005-06-08 04:12:00,106.653,106.66,106.632,106.66,241799997.0
2005-06-08 04:13:00,106.655,106.655,106.647,106.655,79199998.0
2005-06-08 04:14:00,106.64,106.66,106.634,106.641,210900002.0
2005-06-08 04:15:00,106.62,106.623,106.593,106.616,259699999.0
2005-06-08 04:16:00,106.627,106.637,106.599,106.636,310399999.0
2005-06-08 04:17:00,106.621,106.636,106.61,106.619,181599999.0
2005-06-08 04:18:00,106.635,106.662,106.635,106.651,191399998.0
2005-06-08 04:19:00,106.665,106.675,106.639,106.644,226700001.0
2005-06-08 04:20:00,106.657,106.661,106.654,106.661,218099997.0
2005-06-08 04:21:00,106.672,106.681,106.646,106.649,332899994.0
2005-06-08 04:22:00,106.665,106.665,106.66,106.66,243600001.0
2005-06-08 04:23:00,106.673,106.674,106.65,106.671,437600004.0
2005-06-08 04:24:00,106.663,106.697,106.663,106.69,329500005.0
2005-06-08 04:25:00,106.665,106.673,106.646,106.657,258999999.0
2005-06-08 04:26:00,106.663,106.68,106.66,106.666,224800000.0
2005-06-08 04:27:00,106.667,106.677,106.63,106.638,262999999.0
2005-06-08 04:28:00,106.641,106.671,106.64,106.671,118599998.0
2005-06-08 04:29:00,106.69,106.717,106.69,106.716,241500006.0
2005-06-08 04:30:00,106.712,106.72,106.658,106.675,184600004.0
2005-06-08 04:31:00,106.725,106.753,106.725,106.753,188300002.0
2005-06-08 04:32:00,106.748,106.751,106.741,106.741,338299999.0
2005-06-08 04:33:00,106.743,106.749,106.72,106.732,170000002.0
2005-06-08 04:34:00,106.732,106.749,106.732,106.745,197599996.0
2005-06-08 04:35:00,106.695,106.738,106.695,106.738,169900000.0
2005-06-08 04:36:00,106.715,106.747,106.702,106.747,33800000.0
2005-06-08 04:37:00,106.75,106.754,106.736,106.744,134900000.0
2005-06-08 04:38:00,106.756,106.756,106.707,106.744,127600002.0
2005-06-08 04:39:00,106.756,106.757,106.756,106.757,100299999.0
2005-06-08 04:40:00,106.75,106.761,106.719,106.761,130200000.0
2005-06-08 04:41:00,106.732,106.779,106.73,106.765,151300002.0
2005-06-08 04:42:00,106.773,106.773,106.759,106.759,325099999.0
2005-06-08 04:43:00,106.77,106.777,106.757,106.759,249000006.0
2005-06-08 04:44:00,106.77,106.783,106.76,106.766,249900001.0
2005-06-08 04:45:00,106.778,106.78,106.751,106.77,216699996.0
2005-06-08 04:46:00,106.767,106.781,106.748,106.765,166400002.0
2005-06-08 04:47:00,106.752,106.782,106.746,106.778,393400001.0
2005-06-08 04:48:00,106.771,106.776,106.739,106.776,93500000.0
2005-06-08 04:49:00,106.755,106.792,106.742,106.792,277300004.0
2005-06-08 04:50:00,106.787,106.797,106.779,106.795,268300001.0
2005-06-08 04:51:00,106.801,106.811,106.795,106.798,136700002.0
2005-06-08 04:52:00,106.773,106.794,106.754,106.787,406100004.0
2005-06-08 04:53:00,106.78,106.786,106.761,106.786,140800000.0
2005-06-08 04:54:00,106.792,106.823,106.771,106.823,234999999.0
2005-06-08 04:55:00,106.833,106.844,106.82,106.839,194399999.0
2005-06-08 04:56:00,106.849,106.867,106.849,106.867,274300000.0
2005-06-08 04:57:00,106.877,106.894,106.837,106.867,145500001.0
2005-06-08 04:58:00,106.875,106.875,106.863,106.867,135500002.0
2005-06-08 04:59:00,106.88,106.906,106.871,106.906,267200002.0
2005-06-08 05:00:00,106.89,106.904,106.867,106.872,179499995.0
2005-06-08 05:01:00,106.851,106.86,106.815,106.86,104399998.0
2005-06-08 05:02:00,106.865,106.879,106.858,106.864,193300000.0
2005-06-08 05:03:00,106.88,106.883,106.856,106.87,453600005.0
2005-06-08 05:04:00,106.881,106.881,106.87,106.877,234000001.0
2005-06-08 05:05:00,106.886,106.889,106.844,106.859,316599999.0
2005-06-08 05:06:00,106.852,106.884,106.848,106.869,219000005.0
2005-06-08 05:07:00,106.887,106.887,106.856,106.872,307299997.0
2005-06-08 05:08:00,106.873,106.897,106.854,106.891,222799995.0
2005-06-08 05:09:00,106.898,106.921,106.898,106.921,328600005.0
2005-06-08 05:10:00,106.905,106.915,106.874,106.909,187200002.0
2005-06-08 05:11:00,106.903,106.926,106.877,106.926,218499995.0
2005-06-08 05:12:00,106.922,106.929,106.912,106.919,455899997.0
2005-06-08 05:13:00,106.922,106.948,106.92,106.947,188100000.0
2005-06-08 05:14:00,106.933,106.936,106.911,106.936,225000001.0
2005-06-08 05:15:00,106.931,106.964,106.925,106.964,198299998.0
2005-06-08 05:16:00,106.97,106.97,106.948,106.95,389500003.0
2005-06-08 05:17:00,106.947,106.947,106.922,106.937,248700002.0
2005-06-08 05:18:00,106.882,106.934,106.882,106.931,117100003.0
2005-06-08 05:19:00,106.91,106.928,106.909,106.916,326099995.0
2005-06-08 05:20:00,106.925,106.937,106.881,106.918,275000003.0
2005-06-08 05:21:00,106.889,106.932,106.889,106.932,440899994.0
2005-06-08 05:22:00,106.898,106.936,106.886,106.936,342199999.0
2005-06-08 05:23:00,106.933,106.952,106.913,106.952,285700002.0
2005-06-08 05:24:00,106.955,106.958,106.932,106.932,243100002.0
2005-06-08 05:25:00,106.93,106.94,106.928,106.94,280999997.0
2005-06-08 05:26:00,106.925,106.941,106.9,106.9,245699999.0
2005-06-08 05:27:00,106.905,106.941,106.904,106.921,294899998.0
2005-06-08 05:28:00,106.908,106.908,106.881,106.9,179400002.0
2005-06-08 05:29:00,106.895,106.895,106.864,106.864,353700003.0
2005-06-08 05:30:00,106.865,106.9,106.851,106.866,189600002.0
2005-06-08 05:31:00,106.857,106.86,106.844,106.849,240599998.0
2005-06-08 05:32:00,106.86,106.905,106.86,106.886,339100000.0
2005-06-08 05:33:00,106.882,106.918,106.872,106.918,380400010.0
2005-06-08 05:34:00,106.895,106.903,106.866,106.88,290200000.0
2005-06-08 05:35:00,106.877,106.883,106.871,106.872,189399999.0
2005-06-08 05:36:00,106.868,106.868,106.85,106.85,42700001.0
2005-06-08 05:37:00,106.843,106.867,106.838,106.842,216500000.0
2005-06-08 05:38:00,106.875,106.875,106.865,106.875,240900003.0
2005-06-08 05:39:00,106.829,106.871,106.826,106.871,218500003.0
2005-06-08 05:40:00,106.845,106.879,106.829,106.878,399400006.0
2005-06-08 05:41:00,106.897,106.9,106.881,106.888,276500008.0
2005-06-08 05:42:00,106.895,106.896,106.882,106.892,247700000.0
2005-06-08 05:43:00,106.885,106.899,106.878,106.899,239599998.0
2005-06-08 05:44:00,106.905,106.93,106.905,106.927,118999997.0
2005-06-08 05:45:00,106.927,106.93,106.896,106.9,192899999.0
2005-06-08 05:46:00,106.895,106.902,106.879,106.879,324900000.0
2005-06-08 05:47:00,106.878,106.88,106.863,106.871,218500001.0
2005-06-08 05:48:00,106.873,106.891,106.863,106.884,264200001.0
2005-06-08 05:49:00,106.875,106.893,106.871,106.888,295400007.0
2005-06-08 05:50:00,106.893,106.893,106.887,106.893,185200003.0
2005-06-08 05:51:00,106.898,106.899,106.866,106.884,282499996.0
2005-06-08 05:52:00,106.883,106.891,106.862,106.879,321899997.0
2005-06-08 05:53:00,106.865,106.883,106.858,106.873,183700006.0
2005-06-08 05:54:00,106.863,106.893,106.855,106.885,298500003.0
2005-06-08 05:55:00,106.9,106.9,106.864,106.875,314999999.0
2005-06-08 05:56:00,106.888,106.912,106.878,106.907,341600003.0
2005-06-08 05:57:00,106.91,106.925,106.891,106.891,274499998.0
2005-06-08 05:58:00,106.883,106.884,106.84,106.84,506699996.0
2005-06-08 05:59:00,106.85,106.858,106.831,106.834,155900000.0
2005-06-08 06:00:00,106.835,106.87,106.835,106.858,44800000.0
2005-06-08 06:01:00,106.842,106.863,106.842,106.863,218799996.0
2005-06-08 06:02:00,106.865,106.88,106.854,106.88,152300002.0
2005-06-08 06:03:00,106.86,106.88,106.851,106.861,329500006.0
2005-06-08 06:04:00,106.879,106.892,106.863,106.877,273299997.0
2005-06-08 06:05:00,106.863,106.867,106.856,106.865,312999999.0
2005-06-08 06:06:00,106.864,106.866,106.852,106.855,367699995.0
2005-06-08 06:07:00,106.825,106.873,106.825,106.862,261200003.0
2005-06-08 06:08:00,106.84,106.842,106.821,106.84,328200004.0
2005-06-08 06:09:00,106.848,106.85,106.818,106.831,188100002.0
2005-06-08 06:10:00,106.835,106.848,106.828,106.828,263199996.0
2005-06-08 06:11:00,106.829,106.845,106.811,106.825,376700001.0
2005-06-08 06:12:00,106.832,106.863,106.831,106.841,231600005.0
2005-06-08 06:13:00,106.835,106.85,106.809,106.809,200000000.0
2005-06-08 06:14:00,106.827,106.837,106.806,106.808,273399996.0
2005-06-08 06:15:00,106.806,106.806,106.795,106.799,227100003.0
2005-06-08 06:16:00,106.815,106.818,106.796,106.807,197599996.0
2005-06-08 06:17:00,106.795,106.795,106.79,106.793,190600001.0
2005-06-08 06:18:00,106.795,106.801,106.772,106.787,215200000.0
2005-06-08 06:19:00,106.795,106.807,106.783,106.8,77300000.0
2005-06-08 06:20:00,106.758,106.802,106.758,106.796,308799999.0
2005-06-08 06:21:00,106.815,106.824,106.813,106.824,175099995.0
2005-06-08 06:22:00,106.799,106.828,106.796,106.828,262499997.0
2005-06-08 06:23:00,106.83,106.846,106.809,106.846,320800005.0
2005-06-08 06:24:00,106.808,106.827,106.799,106.818,358899991.0
2005-06-08 06:25:00,106.818,106.818,106.771,106.804,365199994.0
2005-06-08 06:26:00,106.794,106.802,106.773,106.797,321299995.0
2005-06-08 06:27:00,106.763,106.798,106.753,106.798,286300000.0
2005-06-08 06:28:00,106.793,106.813,106.775,106.801,227699996.0
2005-06-08 06:29:00,106.807,106.826,106.803,106.803,198699996.0
2005-06-08 06:30:00,106.805,106.813,106.771,106.792,251299999.0
2005-06-08 06:31:00,106.775,106.812,106.775,106.79,208900002.0
2005-06-08 06:32:00,106.792,106.8,106.77,106.785,149599998.0
2005-06-08 06:33:00,106.803,106.81,106.775,106.779,240300002.0
2005-06-08 06:34:00,106.795,106.805,106.778,106.78,341399994.0
2005-06-08 06:35:00,106.792,106.801,106.785,106.797,215499996.0
2005-06-08 06:36:00,106.806,106.806,106.785,106.798,262900003.0
2005-06-08 06:37:00,106.8,106.824,106.8,106.809,150500001.0
2005-06-08 06:38:00,106.814,106.814,106.796,106.801,77700001.0
2005-06-08 06:39:00,106.802,106.834,106.801,106.804,265299998.0
2005-06-08 06:40:00,106.81,106.81,106.772,106.772,243800004.0
2005-06-08 06:41:00,106.808,106.812,106.799,106.805,182600004.0
2005-06-08 06:42:00,106.805,106.808,106.772,106.777,218899994.0
2005-06-08 06:43:00,106.76,106.8,106.751,106.795,211999999.0
2005-06-08 06:44:00,106.773,106.793,106.766,106.78,307299995.0
2005-06-08 06:45:00,106.794,106.794,106.764,106.776,212700005.0
2005-06-08 06:46:00,106.782,106.821,106.775,106.821,102200003.0
2005-06-08 06:47:00,106.811,106.819,106.81,106.817,266099996.0
2005-06-08 06:48:00,106.807,106.834,106.796,106.834,339500005.0
2005-06-08 06:49:00,106.832,106.838,106.822,106.838,207100001.0
2005-06-08 06:50:00,106.822,106.825,106.797,106.814,146100000.0
2005-06-08 06:51:00,106.836,106.836,106.801,106.815,236800001.0
2005-06-08 06:52:00,106.818,106.818,106.784,106.795,330500001.0
2005-06-08 06:53:00,106.78,106.81,106.78,106.804,322300007.0
2005-06-08 06:54:00,106.81,106.815,106.804,106.81,219099996.0
2005-06-08 06:55:00,106.812,106.815,106.795,106.795,128399999.0
2005-06-08 06:56:00,106.785,106.818,106.771,106.807,234699994.0
2005-06-08 06:57:00,106.791,106.811,106.789,106.802,277499999.0
2005-06-08 06:58:00,106.815,106.819,106.789,106.802,156300001.0
2005-06-08 06:59:00,106.797,106.797,106.756,106.772,93900002.0
2005-06-08 07:00:00,106.785,106.806,106.759,106.806,218100005.0
2005-06-08 07:01:00,106.785,106.812,106.779,106.806,233100000.0
2005-06-08 07:02:00,106.795,106.82,106.782,106.782,272700001.0
2005-06-08 07:03:00,106.78,106.807,106.776,106.802,280500000.0
2005-06-08 07:04:00,106.817,106.817,106.801,106.808,321299993.0
2005-06-08 07:05:00,106.8,106.8,106.767,106.783,218999998.0
2005-06-08 07:06:00,106.77,106.802,106.762,106.801,176499996.0
2005-06-08 07:07:00,106.79,106.796,106.774,106.782,313400002.0
2005-06-08 07:08:00,106.76,106.81,106.76,106.808,213099998.0
2005-06-08 07:09:00,106.805,106.817,106.791,106.796,217099997.0
2005-06-08 07:10:00,106.754,106.815,106.754,106.815,213199998.0
2005-06-08 07:11:00,106.805,106.805,106.789,106.793,185099997.0
2005-06-08 07:12:00,106.817,106.819,106.799,106.81,222400003.0
2005-06-08 07:13:00,106.8,106.807,106.782,106.807,220600003.0
2005-06-08 07:14:00,106.793,106.807,106.772,106.788,223700000.0
2005-06-08 07:15:00,106.795,106.811,106.795,106.809,169000001.0
2005-06-08 07:16:00,106.783,106.791,106.768,106.775,247500001.0
2005-06-08 07:17:00,106.772,106.813,106.771,106.813,122000002.0
2005-06-08 07:18:00,106.819,106.819,106.798,106.814,291300006.0
2005-06-08 07:19:00,106.82,106.846,106.816,106.846,153100003.0
2005-06-08 07:20:00,106.832,106.841,106.818,106.83,131900000.0
2005-06-08 07:21:00,106.826,106.826,106.809,106.814,163699998.0
2005-06-08 07:22:00,106.835,106.84,106.804,106.808,453999996.0
2005-06-08 07:23:00,106.803,106.826,106.798,106.816,113300001.0
2005-06-08 07:24:00,106.81,106.816,106.795,106.8,382000008.0
2005-06-08 07:25:00,106.79,106.812,106.79,106.812,242299997.0
2005-06-08 07:26:00,106.822,106.853,106.822,106.849,174999996.0
2005-06-08 07:27:00,106.857,106.871,106.853,106.857,426700003.0
2005-06-08 07:28:00,106.848,106.848,106.83,106.843,146500004.0
2005-06-08 07:29:00,106.852,106.861,106.828,106.857,291599999.0
2005-06-08 07:30:00,106.826,106.849,106.801,106.801,409499997.0
2005-06-08 07:31:00,106.825,106.841,106.807,106.83,182800000.0
2005-06-08 07:32:00,106.873,106.874,106.842,106.85,433900004.0
2005-06-08 07:33:00,106.853,106.874,106.846,106.846,503399995.0
2005-06-08 07:34:00,106.857,106.876,106.845,106.849,237500002.0
2005-06-08 07:35:00,106.87,106.874,106.835,106.848,330200001.0
2005-06-08 07:36:00,106.858,106.866,106.844,106.866,217700005.0
2005-06-08 07:37:00,106.853,106.873,106.842,106.873,124100000.0
2005-06-08 07:38:00,106.857,106.866,106.825,106.866,172200005.0
2005-06-08 07:39:00,106.872,106.875,106.859,106.873,132500001.0
2005-06-08 07:40:00,106.863,106.863,106.831,106.851,114199998.0
2005-06-08 07:41:00,106.865,106.865,106.834,106.842,87500001.0
2005-06-08 07:42:00,106.841,106.859,106.831,106.856,360500003.0
2005-06-08 07:43:00,106.838,106.87,106.825,106.87,72599999.0
2005-06-08 07:44:00,106.868,106.881,106.85,106.857,208799995.0
2005-06-08 07:45:00,106.86,106.873,106.837,106.852,264899998.0
2005-06-08 07:46:00,106.843,106.852,106.83,106.848,248199999.0
2005-06-08 07:47:00,106.833,106.864,106.825,106.86,181900002.0
2005-06-08 07:48:00,106.859,106.859,106.845,106.845,268700005.0
2005-06-08 07:49:00,106.852,106.855,106.834,106.851,362700001.0
2005-06-08 07:50:00,106.852,106.855,106.827,106.842,323400001.0
2005-06-08 07:51:00,106.843,106.857,106.824,106.837,321900001.0
2005-06-08 07:52:00,106.852,106.86,106.852,106.856,235900000.0
2005-06-08 07:53:00,106.847,106.872,106.847,106.853,121799997.0
2005-06-08 07:54:00,106.86,106.861,106.851,106.854,240800000.0
2005-06-08 07:55:00,106.838,106.843,106.807,106.843,162800001.0
2005-06-08 07:56:00,106.849,106.856,106.816,106.833,218499998.0
2005-06-08 07:57:00,106.833,106.86,106.826,106.846,283000004.0
2005-06-08 07:58:00,106.863,106.903,106.842,106.903,174600001.0
2005-06-08 07:59:00,106.917,106.917,106.897,106.902,186799999.0
2005-06-08 08:00:00,106.917,106.923,106.917,106.923,30900000.0
2005-06-08 08:01:00,106.942,106.963,106.941,106.941,367900006.0
2005-06-08 08:02:00,106.929,106.929,106.844,106.844,101800000.0
2005-06-08 08:03:00,106.835,106.846,106.835,106.842,176800002.0
2005-06-08 08:04:00,106.842,106.851,106.824,106.827,336600002.0
2005-06-08 08:05:00,106.862,106.879,106.846,106.85,223499998.0
2005-06-08 08:06:00,106.847,106.868,106.833,106.833,266599996.0
2005-06-08 08:07:00,106.829,106.837,106.826,106.837,242400003.0
2005-06-08 08:08:00,106.858,106.869,106.833,106.842,347599990.0
2005-06-08 08:09:00,106.835,106.871,106.826,106.854,294299997.0
2005-06-08 08:10:00,106.841,106.843,106.825,106.83,267599999.0
2005-06-08 08:11:00,106.85,106.853,106.85,106.853,75000002.0
2005-06-08 08:12:00,106.859,106.869,106.859,106.867,306299998.0
2005-06-08 08:13:00,106.848,106.874,106.825,106.874,252400002.0
2005-06-08 08:14:00,106.872,106.879,106.863,106.863,142400000.0
2005-06-08 08:15:00,106.873,106.879,106.839,106.861,251999997.0
2005-06-08 08:16:00,106.88,106.891,106.862,106.867,144000001.0
2005-06-08 08:17:00,106.874,106.885,106.843,106.845,332600000.0
2005-06-08 08:18:00,106.858,106.858,106.828,106.84,234999996.0
2005-06-08 08:19:00,106.833,106.851,106.829,106.848,233100000.0
2005-06-08 08:20:00,106.842,106.856,106.831,106.842,81699999.0
2005-06-08 08:21:00,106.83,106.841,106.82,106.831,253300006.0
2005-06-08 08:22:00,106.845,106.858,106.825,106.838,231600000.0
2005-06-08 08:23:00,106.842,106.871,106.842,106.85,269500002.0
2005-06-08 08:24:00,106.85,106.85,106.806,106.843,302699999.0
2005-06-08 08:25:00,106.832,106.836,106.824,106.836,276600004.0
2005-06-08 08:26:00,106.835,106.84,106.817,106.82,377500008.0
2005-06-08 08:27:00,106.821,106.839,106.813,106.839,196499999.0
2005-06-08 08:28:00,106.828,106.836,106.813,106.836,103000000.0
2005-06-08 08:29:00,106.852,106.866,106.844,106.864,231699997.0
2005-06-08 08:30:00,106.873,106.88,106.854,106.864,266899998.0
2005-06-08 08:31:00,106.863,106.871,106.847,106.868,412000002.0
2005-06-08 08:32:00,106.86,106.88,106.843,106.88,279000005.0
2005-06-08 08:33:00,106.905,106.91,106.889,106.91,269299994.0
2005-06-08 08:34:00,106.934,106.948,106.933,106.933,286599998.0
2005-06-08 08:35:00,106.95,106.957,106.922,106.922,139699997.0
2005-06-08 08:36:00,106.902,106.902,106.879,106.896,205000001.0
2005-06-08 08:37:00,106.873,106.898,106.865,106.898,55700000.0
2005-06-08 08:38:00,106.9,106.9,106.885,106.897,183600002.0
2005-06-08 08:39:00,106.906,106.906,106.892,106.892,160599999.0
2005-06-08 08:40:00,106.899,106.933,106.898,106.933,382000008.0
2005-06-08 08:41:00,106.943,106.954,106.907,106.907,196899998.0
2005-06-08 08:42:00,106.896,106.915,106.89,106.899,240000003.0
2005-06-08 08:43:00,106.902,106.91,106.86,106.876,305599994.0
2005-06-08 08:44:00,106.858,106.863,106.843,106.845,250699998.0
2005-06-08 08:45:00,106.84,106.864,106.835,106.847,261400003.0
2005-06-08 08:46:00,106.868,106.874,106.809,106.834,200100002.0
2005-06-08 08:47:00,106.85,106.85,106.802,106.826,309200001.0
2005-06-08 08:48:00,106.815,106.842,106.806,106.822,389699994.0
2005-06-08 08:49:00,106.792,106.792,106.753,106.753,262400004.0
2005-06-08 08:50:00,106.749,106.778,106.749,106.776,289600000.0
2005-06-08 08:51:00,106.783,106.789,106.737,106.739,171600000.0
2005-06-08 08:52:00,106.768,106.77,106.747,106.75,428599998.0
2005-06-08 08:53:00,106.743,106.75,106.727,106.727,108899999.0
2005-06-08 08:54:00,106.725,106.74,106.725,106.732,335000002.0
2005-06-08 08:55:00,106.718,106.763,106.718,106.734,226699999.0
2005-06-08 08:56:00,106.715,106.755,106.705,106.725,326499993.0
2005-06-08 08:57:00,106.708,106.708,106.69,106.699,250299998.0
2005-06-08 08:58:00,106.703,106.728,106.703,106.728,178600001.0
2005-06-08 08:59:00,106.738,106.798,106.738,106.783,219899997.0
2005-06-08 09:00:00,106.79,106.79,106.758,106.764,309400004.0
2005-06-08 09:01:00,106.77,106.779,106.758,106.779,235800000.0
2005-06-08 09:02:00,106.756,106.789,106.75,106.784,326500004.0
2005-06-08 09:03:00,106.791,106.797,106.789,106.789,139399999.0
2005-06-08 09:04:00,106.77,106.8,106.746,106.8,165999999.0
2005-06-08 09:05:00,106.81,106.814,106.756,106.762,166299998.0
2005-06-08 09:06:00,106.792,106.799,106.792,106.792,166000001.0
2005-06-08 09:07:00,106.78,106.805,106.77,106.785,228300000.0
2005-06-08 09:08:00,106.765,106.776,106.754,106.768,248699992.0
2005-06-08 09:09:00,106.735,106.759,106.72,106.75,168800000.0
2005-06-08 09:10:00,106.76,106.768,106.708,106.733,340999999.0
2005-06-08 09:11:00,106.722,106.743,106.704,106.733,301099999.0
2005-06-08 09:12:00,106.733,106.767,106.731,106.749,295200005.0
2005-06-08 09:13:00,106.738,106.738,106.703,106.723,333100006.0
2005-06-08 09:14:00,106.728,106.728,106.693,106.719,329400003.0
2005-06-08 09:15:00,106.735,106.737,106.727,106.735,246400001.0
2005-06-08 09:16:00,106.712,106.734,106.701,106.734,208900003.0
2005-06-08 09:17:00,106.733,106.733,106.71,106.719,130599998.0
2005-06-08 09:18:00,106.76,106.76,106.733,106.745,229300001.0
2005-06-08 09:19:00,106.754,106.773,106.754,106.769,252299999.0
2005-06-08 09:20:00,106.755,106.789,106.754,106.755,207300000.0
2005-06-08 09:21:00,106.777,106.787,106.755,106.755,271400001.0
2005-06-08 09:22:00,106.75,106.76,106.74,106.745,280899997.0
2005-06-08 09:23:00,106.751,106.768,106.736,106.768,138199999.0
2005-06-08 09:24:00,106.77,106.783,106.761,106.783,174500002.0
2005-06-08 09:25:00,106.786,106.79,106.767,106.777,199900001.0
2005-06-08 09:26:00,106.743,106.776,106.733,106.776,336599998.0
2005-06-08 09:27:00,106.794,106.81,106.77,106.81,188000001.0
2005-06-08 09:28:00,106.824,106.824,106.807,106.811,408900002.0
2005-06-08 09:29:00,106.804,106.807,106.796,106.806,192099998.0
2005-06-08 09:30:00,106.797,106.812,106.773,106.812,309300004.0
2005-06-08 09:31:00,106.832,106.841,106.817,106.818,316800001.0
2005-06-08 09:32:00,106.831,106.831,106.809,106.819,146599998.0
2005-06-08 09:33:00,106.818,106.82,106.806,106.808,242399997.0
2005-06-08 09:34:00,106.817,106.825,106.792,106.813,310700002.0
2005-06-08 09:35:00,106.803,106.812,106.791,106.801,235299999.0
2005-06-08 09:36:00,106.812,106.818,106.781,106.782,416600002.0
2005-06-08 09:37:00,106.78,106.807,106.771,106.806,244600000.0
2005-06-08 09:38:00,106.799,106.813,106.781,106.795,259499999.0
2005-06-08 09:39:00,106.81,106.81,106.796,106.796,197200002.0
2005-06-08 09:40:00,106.793,106.818,106.778,106.818,289300004.0
2005-06-08 09:41:00,106.818,106.831,106.818,106.819,306400002.0
2005-06-08 09:42:00,106.805,106.805,106.786,106.795,168699996.0
2005-06-08 09:43:00,106.795,106.797,106.771,106.795,245200000.0
2005-06-08 09:44:00,106.809,106.826,106.793,106.812,186599999.0
2005-06-08 09:45:00,106.83,106.834,106.799,106.81,179899998.0
2005-06-08 09:46:00,106.817,106.823,106.815,106.822,250999995.0
2005-06-08 09:47:00,106.801,106.801,106.759,106.785,112800000.0
2005-06-08 09:48:00,106.777,106.796,106.769,106.795,396600003.0
2005-06-08 09:49:00,106.788,106.788,106.766,106.785,424800005.0
2005-06-08 09:50:00,106.795,106.798,106.75,106.785,341000008.0
2005-06-08 09:51:00,106.782,106.782,106.753,106.775,96100001.0
2005-06-08 09:52:00,106.763,106.763,106.722,106.748,195800004.0
2005-06-08 09:53:00,106.75,106.782,106.734,106.772,226800003.0
2005-06-08 09:54:00,106.778,106.778,106.729,106.74,258600003.0
2005-06-08 09:55:00,106.768,106.768,106.748,106.753,91900001.0
2005-06-08 09:56:00,106.734,106.751,106.721,106.726,294099999.0
2005-06-08 09:57:00,106.735,106.759,106.727,106.739,246700006.0
2005-06-08 09:58:00,106.725,106.733,106.706,106.722,140799999.0
2005-06-08 09:59:00,106.717,106.717,106.684,106.685,205800003.0
2005-06-08 10:00:00,106.72,106.731,106.688,106.73,400100003.0
2005-06-08 10:01:00,106.728,106.737,106.719,106.736,203399999.0
2005-06-08 10:02:00,106.725,106.745,106.702,106.745,323700002.0
2005-06-08 10:03:00,106.762,106.766,106.749,106.765,281800000.0
2005-06-08 10:04:00,106.76,106.775,106.749,106.766,278700001.0
2005-06-08 10:05:00,106.753,106.753,106.742,106.746,265499999.0
2005-06-08 10:06:00,106.725,106.773,106.725,106.773,442500000.0
2005-06-08 10:07:00,106.732,106.755,106.72,106.72,157600000.0
2005-06-08 10:08:00,106.722,106.736,106.706,106.722,176300000.0
2005-06-08 10:09:00,106.764,106.764,106.757,106.758,187600001.0
2005-06-08 10:10:00,106.722,106.773,106.722,106.757,227899997.0
2005-06-08 10:11:00,106.763,106.765,106.74,106.75,79400001.0
2005-06-08 10:12:00,106.738,106.784,106.714,106.78,267499998.0
2005-06-08 10:13:00,106.765,106.765,106.737,106.743,124100001.0
2005-06-08 10:14:00,106.728,106.746,106.717,106.746,223599999.0
2005-06-08 10:15:00,106.74,106.748,106.709,106.748,373799993.0
2005-06-08 10:16:00,106.745,106.755,106.733,106.755,360000001.0
2005-06-08 10:17:00,106.748,106.759,106.724,106.759,258999999.0
2005-06-08 10:18:00,106.75,106.765,106.737,106.751,357800010.0
2005-06-08 10:19:00,106.741,106.778,106.741,106.762,221000000.0
2005-06-08 10:20:00,106.754,106.77,106.744,106.765,161499999.0
2005-06-08 10:21:00,106.767,106.781,106.758,106.777,233899997.0
2005-06-08 10:22:00,106.784,106.802,106.765,106.802,244699998.0
2005-06-08 10:23:00,106.775,106.787,106.755,106.787,270500000.0
2005-06-08 10:24:00,106.79,106.79,106.735,106.761,138400001.0
2005-06-08 10:25:00,106.782,106.789,106.774,106.783,201300006.0
2005-06-08 10:26:00,106.773,106.809,106.765,106.805,419300001.0
2005-06-08 10:27:00,106.78,106.796,106.778,106.78,379300006.0
2005-06-08 10:28:00,106.763,106.796,106.738,106.795,278500003.0
2005-06-08 10:29:00,106.769,106.802,106.769,106.785,326599996.0
2005-06-08 10:30:00,106.8,106.803,106.75,106.762,182999997.0
2005-06-08 10:31:00,106.793,106.802,106.785,106.802,233200003.0
2005-06-08 10:32:00,106.815,106.821,106.809,106.809,190500001.0
2005-06-08 10:33:00,106.792,106.792,106.763,106.776,248499998.0
2005-06-08 10:34:00,106.755,106.793,106.754,106.793,227399996.0
2005-06-08 10:35:00,106.76,106.825,106.758,106.807,271000000.0
2005-06-08 10:36:00,106.803,106.828,106.799,106.825,310199997.0
2005-06-08 10:37:00,106.816,106.859,106.805,106.847,296999998.0
2005-06-08 10:38:00,106.853,106.853,106.834,106.841,220699998.0
2005-06-08 10:39:00,106.838,106.858,106.82,106.858,118900000.0
2005-06-08 10:40:00,106.856,106.871,106.849,106.863,313900001.0
2005-06-08 10:41:00,106.88,106.89,106.867,106.87,126400003.0
2005-06-08 10:42:00,106.862,106.862,106.833,106.852,283700000.0
2005-06-08 10:43:00,106.856,106.856,106.816,106.84,208300003.0
2005-06-08 10:44:00,106.823,106.848,106.815,106.833,288899998.0
2005-06-08 10:45:00,106.818,106.825,106.804,106.825,138999998.0
2005-06-08 10:46:00,106.838,106.844,106.803,106.816,502799995.0
2005-06-08 10:47:00,106.82,106.82,106.798,106.805,197099998.0
2005-06-08 10:48:00,106.815,106.823,106.803,106.803,378899998.0
2005-06-08 10:49:00,106.798,106.827,106.785,106.823,146800003.0
2005-06-08 10:50:00,106.817,106.825,106.777,106.777,141100004.0
2005-06-08 10:51:00,106.795,106.823,106.777,106.812,383899999.0
2005-06-08 10:52:00,106.81,106.828,106.801,106.817,229299999.0
2005-06-08 10:53:00,106.818,106.838,106.818,106.838,188700002.0
2005-06-08 10:54:00,106.847,106.859,106.819,106.819,125299999.0
2005-06-08 10:55:00,106.815,106.816,106.8,106.8,184399998.0
2005-06-08 10:56:00,106.798,106.832,106.798,106.811,190600000.0
2005-06-08 10:57:00,106.808,106.845,106.808,106.832,289900004.0
2005-06-08 10:58:00,106.838,106.859,106.838,106.841,271600006.0
2005-06-08 10:59:00,106.855,106.868,106.836,106.836,220899993.0
2005-06-08 11:00:00,106.82,106.86,106.816,106.845,211699998.0
2005-06-08 11:01:00,106.84,106.872,106.839,106.86,242299999.0
2005-06-08 11:02:00,106.843,106.858,106.824,106.849,301799996.0
2005-06-08 11:03:00,106.859,106.871,106.859,106.871,164000000.0
2005-06-08 11:04:00,106.86,106.875,106.836,106.872,176100002.0
2005-06-08 11:05:00,106.875,106.901,106.875,106.879,262100004.0
2005-06-08 11:06:00,106.878,106.885,106.855,106.885,340200003.0
2005-06-08 11:07:00,106.895,106.895,106.847,106.885,303699997.0
2005-06-08 11:08:00,106.894,106.907,106.879,106.881,261400001.0
2005-06-08 11:09:00,106.885,106.896,106.865,106.875,341799998.0
2005-06-08 11:10:00,106.888,106.888,106.865,106.886,192600005.0
2005-06-08 11:11:00,106.9,106.909,106.9,106.907,113200003.0
2005-06-08 11:12:00,106.9,106.922,106.888,106.898,299999998.0
2005-06-08 11:13:00,106.88,106.888,106.87,106.883,195000002.0
2005-06-08 11:14:00,106.878,106.909,106.87,106.87,207299999.0
2005-06-08 11:15:00,106.86,106.88,106.855,106.865,357299997.0
2005-06-08 11:16:00,106.861,106.88,106.853,106.86,380299997.0
2005-06-08 11:17:00,106.87,106.879,106.863,106.872,235300001.0
2005-06-08 11:18:00,106.884,106.907,106.862,106.878,376800004.0
2005-06-08 11:19:00,106.872,106.895,106.853,106.856,285200001.0
2005-06-08 11:20:00,106.885,106.891,106.857,106.861,210899998.0
2005-06-08 11:21:00,106.865,106.882,106.846,106.851,376400003.0
2005-06-08 11:22:00,106.867,106.877,106.857,106.861,203399999.0
2005-06-08 11:23:00,106.87,106.874,106.839,106.856,165300000.0
2005-06-08 11:24:00,106.851,106.854,106.847,106.847,223900003.0
2005-06-08 11:25:00,106.849,106.849,106.822,106.842,153100004.0
2005-06-08 11:26:00,106.838,106.856,106.824,106.848,253399996.0
2005-06-08 11:27:00,106.825,106.857,106.81,106.857,119099999.0
2005-06-08 11:28:00,106.878,106.88,106.844,106.844,250400003.0
2005-06-08 11:29:00,106.847,106.871,106.846,106.86,132999998.0
2005-06-08 11:30:00,106.865,106.873,106.828,106.846,275600002.0
2005-06-08 11:31:00,106.865,106.876,106.854,106.876,259499993.0
2005-06-08 11:32:00,106.87,106.873,106.844,106.859,199700000.0
2005-06-08 11:33:00,106.876,106.876,106.85,106.855,309500001.0
2005-06-08 11:34:00,106.866,106.871,106.85,106.859,222599998.0
2005-06-08 11:35:00,106.872,106.878,106.83,106.86,411600002.0
2005-06-08 11:36:00,106.872,106.872,106.859,106.859,99100003.0
2005-06-08 11:37:00,106.867,106.867,106.832,106.847,295700001.0
2005-06-08 11:38:00,106.86,106.878,106.855,106.859,265500002.0
2005-06-08 11:39:00,106.858,106.906,106.846,106.906,267999993.0
2005-06-08 11:40:00,106.872,106.883,106.863,106.883,228699998.0
2005-06-08 11:41:00,106.868,106.895,106.856,106.856,174999998.0
2005-06-08 11:42:00,106.87,106.87,106.844,106.852,182999997.0
2005-06-08 11:43:00,106.843,106.843,106.818,106.818,167399996.0
2005-06-08 11:44:00,106.827,106.833,106.825,106.826,164500002.0
2005-06-08 11:45:00,106.841,106.866,106.834,106.836,367599996.0
2005-06-08 11:46:00,106.835,106.846,106.819,106.829,220300004.0
2005-06-08 11:47:00,106.818,106.838,106.808,106.823,77800000.0
2005-06-08 11:48:00,106.835,106.862,106.829,106.848,204699999.0
2005-06-08 11:49:00,106.844,106.858,106.837,106.845,124599999.0
2005-06-08 11:50:00,106.834,106.861,106.811,106.861,319600000.0
2005-06-08 11:51:00,106.848,106.866,106.807,106.807,442299999.0
2005-06-08 11:52:00,106.845,106.851,106.839,106.839,237000000.0
2005-06-08 11:53:00,106.831,106.839,106.826,106.826,275000000.0
2005-06-08 11:54:00,106.815,106.822,106.796,106.808,162699999.0
2005-06-08 11:55:00,106.807,106.848,106.798,106.848,209300000.0
2005-06-08 11:56:00,106.84,106.85,106.821,106.823,254300002.0
2005-06-08 11:57:00,106.798,106.843,106.798,106.826,322700000.0
2005-06-08 11:58:00,106.821,106.826,106.816,106.817,307699997.0
2005-06-08 11:59:00,106.83,106.837,106.825,106.837,231000003.0
2005-06-08 12:00:00,106.847,106.864,106.835,106.835,86700002.0
2005-06-08 12:01:00,106.847,106.871,106.842,106.842,160500000.0
2005-06-08 12:02:00,106.826,106.835,106.819,106.835,280499995.0
2005-06-08 12:03:00,106.833,106.833,106.803,106.803,276700001.0
2005-06-08 12:04:00,106.837,106.844,106.835,106.837,291399996.0
2005-06-08 12:05:00,106.828,106.844,106.811,106.844,106300001.0
2005-06-08 12:06:00,106.845,106.845,106.816,106.82,192200003.0
2005-06-08 12:07:00,106.827,106.827,106.802,106.817,163500004.0
2005-06-08 12:08:00,106.836,106.839,106.806,106.815,338300005.0
2005-06-08 12:09:00,106.765,106.816,106.765,106.81,264600001.0
2005-06-08 12:10:00,106.812,106.821,106.781,106.821,286799996.0
2005-06-08 12:11:00,106.836,106.859,106.825,106.825,272500000.0
2005-06-08 12:12:00,106.833,106.833,106.796,106.804,174900001.0
2005-06-08 12:13:00,106.812,106.817,106.803,106.805,217000005.0
2005-06-08 12:14:00,106.789,106.789,106.761,106.761,419799997.0
2005-06-08 12:15:00,106.777,106.785,106.755,106.759,290099998.0
2005-06-08 12:16:00,106.76,106.78,106.747,106.747,201700001.0
2005-06-08 12:17:00,106.741,106.762,106.741,106.762,376200003.0
2005-06-08 12:18:00,106.775,106.807,106.775,106.784,89800002.0
2005-06-08 12:19:00,106.78,106.796,106.765,106.774,316399993.0
2005-06-08 12:20:00,106.762,106.762,106.736,106.741,317499998.0
2005-06-08 12:21:00,106.74,106.763,106.734,106.744,267200003.0
2005-06-08 12:22:00,106.728,106.728,106.718,106.723,207700002.0
2005-06-08 12:23:00,106.732,106.753,106.724,106.732,199100003.0
2005-06-08 12:24:00,106.743,106.761,106.73,106.753,323900002.0
2005-06-08 12:25:00,106.758,106.777,106.741,106.769,336100006.0
2005-06-08 12:26:00,106.738,106.775,106.731,106.761,179300006.0
2005-06-08 12:27:00,106.753,106.768,106.724,106.768,174800004.0
2005-06-08 12:28:00,106.76,106.775,106.743,106.76,455500006.0
2005-06-08 12:29:00,106.772,106.777,106.74,106.752,232800007.0
2005-06-08 12:30:00,106.755,106.755,106.739,106.739,245700001.0
2005-06-08 12:31:00,106.75,106.767,106.75,106.767,153299997.0
2005-06-08 12:32:00,106.748,106.761,106.736,106.741,280600007.0
2005-06-08 12:33:00,106.708,106.733,106.695,106.733,179999998.0
2005-06-08 12:34:00,106.743,106.756,106.732,106.756,160900000.0
2005-06-08 12:35:00,106.728,106.795,106.722,106.795,168900002.0
2005-06-08 12:36:00,106.785,106.798,106.785,106.793,269900006.0
2005-06-08 12:37:00,106.775,106.801,106.761,106.801,228200002.0
2005-06-08 12:38:00,106.791,106.791,106.776,106.776,217800003.0
2005-06-08 12:39:00,106.782,106.79,106.758,106.777,140499996.0
2005-06-08 12:40:00,106.793,106.806,106.786,106.8,250100005.0
2005-06-08 12:41:00,106.797,106.812,106.78,106.812,283500000.0
2005-06-08 12:42:00,106.792,106.798,106.753,106.754,289000003.0
2005-06-08 12:43:00,106.74,106.777,106.735,106.752,380399995.0
2005-06-08 12:44:00,106.741,106.775,106.741,106.752,366999999.0
2005-06-08 12:45:00,106.776,106.812,106.776,106.812,298199998.0
2005-06-08 12:46:00,106.77,106.807,106.767,106.773,401199993.0
2005-06-08 12:47:00,106.76,106.785,106.734,106.753,580699994.0
2005-06-08 12:48:00,106.762,106.782,106.762,106.782,365100001.0
2005-06-08 12:49:00,106.763,106.769,106.748,106.767,339700002.0
2005-06-08 12:50:00,106.772,106.792,106.758,106.762,165599998.0
2005-06-08 12:51:00,106.802,106.807,106.78,106.795,230100005.0
2005-06-08 12:52:00,106.798,106.798,106.769,106.775,199000001.0
2005-06-08 12:53:00,106.792,106.803,106.792,106.803,158800001.0
2005-06-08 12:54:00,106.782,106.801,106.757,106.798,356100001.0
2005-06-08 12:55:00,106.803,106.803,106.792,106.798,274499995.0
2005-06-08 12:56:00,106.788,106.819,106.764,106.808,250899999.0
2005-06-08 12:57:00,106.79,106.79,106.764,106.779,87500002.0
2005-06-08 12:58:00,106.78,106.81,106.777,106.807,236500000.0
2005-06-08 12:59:00,106.796,106.813,106.785,106.811,281700004.0
2005-06-08 13:00:00,106.808,106.808,106.784,106.792,261100003.0
2005-06-08 13:01:00,106.81,106.812,106.783,106.8,302899999.0
2005-06-08 13:02:00,106.795,106.798,106.78,106.78,36100001.0
2005-06-08 13:03:00,106.785,106.8,106.756,106.774,232099998.0
2005-06-08 13:04:00,106.785,106.8,106.749,106.765,233899996.0
2005-06-08 13:05:00,106.76,106.775,106.742,106.742,458499994.0
2005-06-08 13:06:00,106.775,106.797,106.775,106.796,279699995.0
2005-06-08 13:07:00,106.78,106.78,106.75,106.759,98300000.0
2005-06-08 13:08:00,106.72,106.774,106.715,106.77,184799996.0
2005-06-08 13:09:00,106.775,106.791,106.76,106.78,142800002.0
2005-06-08 13:10:00,106.783,106.783,106.748,106.761,291800002.0
2005-06-08 13:11:00,106.768,106.796,106.743,106.796,183500003.0
2005-06-08 13:12:00,106.772,106.797,106.744,106.797,325399995.0
2005-06-08 13:13:00,106.803,106.803,106.779,106.779,122399999.0
2005-06-08 13:14:00,106.802,106.802,106.764,106.775,299100003.0
2005-06-08 13:15:00,106.768,106.781,106.752,106.77,98700001.0
2005-06-08 13:16:00,106.758,106.77,106.75,106.754,188900000.0
2005-06-08 13:17:00,106.77,106.787,106.757,106.781,103199999.0
2005-06-08 13:18:00,106.748,106.772,106.738,106.765,432500001.0
2005-06-08 13:19:00,106.73,106.781,106.715,106.781,285099998.0
2005-06-08 13:20:00,106.785,106.82,106.785,106.805,147800002.0
2005-06-08 13:21:00,106.805,106.805,106.797,106.803,293400003.0
2005-06-08 13:22:00,106.807,106.814,106.779,106.799,261200003.0
2005-06-08 13:23:00,106.8,106.817,106.799,106.816,301900004.0
2005-06-08 13:24:00,106.801,106.825,106.784,106.816,325800000.0
2005-06-08 13:25:00,106.832,106.839,106.812,106.818,261200000.0
2005-06-08 13:26:00,106.817,106.825,106.795,106.807,103600000.0
2005-06-08 13:27:00,106.795,106.813,106.786,106.809,336799997.0
2005-06-08 13:28:00,106.795,106.826,106.779,106.821,238699998.0
2005-06-08 13:29:00,106.79,106.826,106.79,106.817,269099999.0
2005-06-08 13:30:00,106.817,106.821,106.807,106.807,163599999.0
2005-06-08 13:31:00,106.807,106.807,106.771,106.789,173299998.0
2005-06-08 13:32:00,106.772,106.82,106.772,106.808,436600003.0
2005-06-08 13:33:00,106.807,106.808,106.767,106.783,429799997.0
2005-06-08 13:34:00,106.79,106.795,106.79,106.795,293299999.0
2005-06-08 13:35:00,106.768,106.789,106.764,106.782,261899996.0
2005-06-08 13:36:00,106.75,106.774,106.747,106.774,327900001.0
2005-06-08 13:37:00,106.797,106.797,106.788,106.795,233899997.0
2005-06-08 13:38:00,106.797,106.809,106.784,106.785,227999999.0
2005-06-08 13:39:00,106.817,106.818,106.777,106.788,306000001.0
2005-06-08 13:40:00,106.778,106.806,106.747,106.806,384100007.0
2005-06-08 13:41:00,106.79,106.806,106.765,106.783,204899998.0
2005-06-08 13:42:00,106.802,106.809,106.762,106.787,353199999.0
2005-06-08 13:43:00,106.762,106.8,106.762,106.799,355300005.0
2005-06-08 13:44:00,106.792,106.82,106.791,106.808,306300003.0
2005-06-08 13:45:00,106.815,106.815,106.749,106.763,169299999.0
2005-06-08 13:46:00,106.757,106.792,106.757,106.773,206799998.0
2005-06-08 13:47:00,106.784,106.784,106.749,106.772,199700003.0
2005-06-08 13:48:00,106.782,106.784,106.748,106.769,243199997.0
2005-06-08 13:49:00,106.773,106.778,106.727,106.744,164599999.0
2005-06-08 13:50:00,106.777,106.784,106.768,106.768,232799998.0
2005-06-08 13:51:00,106.75,106.759,106.744,106.75,188599998.0
2005-06-08 13:52:00,106.762,106.774,106.742,106.747,214800004.0
2005-06-08 13:53:00,106.753,106.776,106.753,106.765,191500000.0
2005-06-08 13:54:00,106.735,106.756,106.709,106.745,272599998.0
2005-06-08 13:55:00,106.738,106.759,106.726,106.759,234899996.0
2005-06-08 13:56:00,106.758,106.758,106.726,106.743,349500004.0
2005-06-08 13:57:00,106.743,106.743,106.709,106.71,183600002.0
2005-06-08 13:58:00,106.733,106.761,106.725,106.749,202899997.0
2005-06-08 13:59:00,106.717,106.747,106.713,106.742,266500006.0
2005-06-08 14:00:00,106.763,106.763,106.716,106.718,217799997.0
2005-06-08 14:01:00,106.772,106.793,106.758,106.772,238800000.0
2005-06-08 14:02:00,106.765,106.783,106.764,106.772,262400002.0
2005-06-08 14:03:00,106.767,106.771,106.763,106.763,212899999.0
2005-06-08 14:04:00,106.75,106.774,106.738,106.763,161699999.0
2005-06-08 14:05:00,106.758,106.784,106.751,106.784,203799999.0
2005-06-08 14:06:00,106.788,106.807,106.779,106.806,270200002.0
2005-06-08 14:07:00,106.785,106.797,106.768,106.769,117900001.0
2005-06-08 14:08:00,106.757,106.811,106.757,106.799,227000002.0
2005-06-08 14:09:00,106.77,106.782,106.75,106.771,138399998.0
2005-06-08 14:10:00,106.77,106.793,106.765,106.786,460100000.0
2005-06-08 14:11:00,106.783,106.792,106.77,106.792,268399997.0
2005-06-08 14:12:00,106.782,106.817,106.777,106.817,167099996.0
2005-06-08 14:13:00,106.83,106.831,106.803,106.81,218500001.0
2005-06-08 14:14:00,106.828,106.836,106.82,106.822,493199988.0
2005-06-08 14:15:00,106.85,106.85,106.819,106.836,282100005.0
2005-06-08 14:16:00,106.804,106.843,106.804,106.843,153700000.0
2005-06-08 14:17:00,106.833,106.842,106.824,106.836,198799997.0
2005-06-08 14:18:00,106.824,106.85,106.824,106.834,273100007.0
2005-06-08 14:19:00,106.838,106.851,106.838,106.851,170200002.0
2005-06-08 14:20:00,106.852,106.86,106.846,106.846,165500001.0
2005-06-08 14:21:00,106.85,106.85,106.815,106.82,313899995.0
2005-06-08 14:22:00,106.847,106.849,106.831,106.833,324899997.0
2005-06-08 14:23:00,106.854,106.854,106.842,106.843,387000005.0
2005-06-08 14:24:00,106.823,106.84,106.804,106.825,238399997.0
2005-06-08 14:25:00,106.783,106.83,106.781,106.821,244600002.0
2005-06-08 14:26:00,106.837,106.843,106.837,106.837,267999992.0
2005-06-08 14:27:00,106.842,106.853,106.833,106.845,193100003.0
2005-06-08 14:28:00,106.875,106.875,106.836,106.837,310699997.0
2005-06-08 14:29:00,106.842,106.85,106.814,106.842,246600000.0
2005-06-08 14:30:00,106.831,106.851,106.827,106.851,428999999.0
2005-06-08 14:31:00,106.841,106.85,106.815,106.848,241400000.0
2005-06-08 14:32:00,106.833,106.857,106.814,106.848,242799995.0
2005-06-08 14:33:00,106.833,106.853,106.813,106.842,237400004.0
2005-06-08 14:34:00,106.848,106.849,106.811,106.812,223599996.0
2005-06-08 14:35:00,106.834,106.858,106.823,106.858,240800000.0
2005-06-08 14:36:00,106.874,106.886,106.874,106.882,74300000.0
2005-06-08 14:37:00,106.89,106.89,106.866,106.885,278000002.0
2005-06-08 14:38:00,106.89,106.899,106.859,106.874,142499997.0
2005-06-08 14:39:00,106.879,106.879,106.868,106.868,212500001.0
2005-06-08 14:40:00,106.856,106.89,106.856,106.89,222799996.0
2005-06-08 14:41:00,106.86,106.898,106.855,106.88,286999998.0
2005-06-08 14:42:00,106.87,106.884,106.831,106.856,243499998.0
2005-06-08 14:43:00,106.865,106.881,106.85,106.869,321499999.0
2005-06-08 14:44:00,106.89,106.894,106.85,106.859,170600000.0
2005-06-08 14:45:00,106.872,106.891,106.872,106.891,124600003.0
2005-06-08 14:46:00,106.896,106.899,106.875,106.875,136599997.0
2005-06-08 14:47:00,106.849,106.849,106.837,106.843,202399999.0
2005-06-08 14:48:00,106.842,106.85,106.818,106.833,342799996.0
2005-06-08 14:49:00,106.838,106.856,106.82,106.828,265800006.0
2005-06-08 14:50:00,106.828,106.861,106.828,106.85,131799999.0
2005-06-08 14:51:00,106.847,106.882,106.847,106.87,141200000.0
2005-06-08 14:52:00,106.858,106.876,106.858,106.859,77900001.0
2005-06-08 14:53:00,106.838,106.841,106.832,106.832,189300000.0
2005-06-08 14:54:00,106.84,106.845,106.84,106.845,79200000.0
2005-06-08 14:55:00,106.84,106.85,106.84,106.85,271100000.0
2005-06-08 14:56:00,106.84,106.85,106.84,106.84,271100000.0
2005-06-08 14:57:00,106.82,106.83,106.82,106.83,271100000.0
2005-06-08 14:58:00,106.82,106.85,106.82,106.83,271100000.0
2005-06-08 14:59:00,106.84,106.85,106.83,106.85,271100000.0
2005-06-08 15:00:00,106.84,106.87,106.84,106.87,271100000.0
2005-06-08 15:01:00,106.86,106.88,106.86,106.88,271100000.0
2005-06-08 15:02:00,106.87,106.89,106.87,106.88,271100000.0
2005-06-08 15:03:00,106.87,106.87,106.86,106.86,271100000.0
2005-06-08 15:04:00,106.85,106.85,106.84,106.85,271100000.0
2005-06-08 15:05:00,106.84,106.84,106.8,106.82,271100000.0
2005-06-08 15:06:00,106.814,106.825,106.804,106.821,271100000.0
2005-06-08 15:07:00,106.823,106.84,106.823,106.832,234699999.0
2005-06-08 15:08:00,106.835,106.841,106.818,106.822,198200001.0
2005-06-08 15:09:00,106.82,106.841,106.82,106.833,198499999.0
2005-06-08 15:10:00,106.801,106.846,106.799,106.826,253600001.0
2005-06-08 15:11:00,106.798,106.812,106.783,106.79,213299998.0
2005-06-08 15:12:00,106.795,106.795,106.79,106.79,66800000.0
2005-06-08 15:13:00,106.82,106.83,106.8,106.83,52800000.0
2005-06-08 15:14:00,106.83,106.83,106.82,106.82,52800000.0
2005-06-08 15:15:00,106.8,106.82,106.8,106.8,52800000.0
2005-06-08 15:16:00,106.82,106.82,106.8,106.8,52800000.0
2005-06-08 15:18:00,106.82,106.82,106.79,106.8,52800000.0
2005-06-08 15:20:00,106.79,106.8,106.78,106.79,52800000.0
2005-06-08 15:21:00,106.8,106.8,106.8,106.8,52800000.0
2005-06-08 15:22:00,106.79,106.8,106.79,106.79,52800000.0
2005-06-08 15:23:00,106.8,106.8,106.78,106.79,52800000.0
2005-06-08 15:24:00,106.78,106.79,106.78,106.78,52800000.0
2005-06-08 15:25:00,106.77,106.78,106.76,106.76,52800000.0
2005-06-08 15:26:00,106.75,106.76,106.74,106.75,52800000.0
2005-06-08 15:27:00,106.76,106.77,106.75,106.76,52800000.0
2005-06-08 15:28:00,106.77,106.79,106.77,106.79,52800000.0
2005-06-08 15:29:00,106.78,106.78,106.78,106.78,52800000.0
2005-06-08 15:30:00,106.77,106.78,106.76,106.76,52800000.0
2005-06-08 15:31:00,106.77,106.79,106.76,106.77,52800000.0
2005-06-08 15:32:00,106.77,106.78,106.75,106.77,52800000.0
2005-06-08 15:33:00,106.76,106.78,106.76,106.78,52800000.0
2005-06-08 15:34:00,106.77,106.78,106.77,106.77,52800000.0
2005-06-08 15:35:00,106.78,106.78,106.78,106.78,52800000.0
2005-06-08 15:36:00,106.77,106.78,106.77,106.78,52800000.0
2005-06-08 15:37:00,106.79,106.8,106.79,106.8,52800000.0
2005-06-08 15:40:00,106.82,106.83,106.8,106.83,52800000.0
2005-06-08 15:41:00,106.82,106.82,106.8,106.8,52800000.0
2005-06-08 15:42:00,106.82,106.83,106.82,106.82,52800000.0
2005-06-08 15:43:00,106.8,106.85,106.8,106.85,52800000.0
2005-06-08 15:44:00,106.84,106.85,106.83,106.84,52800000.0
2005-06-08 15:45:00,106.84,106.85,106.83,106.84,52800000.0
2005-06-08 15:46:00,106.83,106.84,106.8,106.8,52800000.0
2005-06-08 15:48:00,106.82,106.83,106.82,106.83,52800000.0
2005-06-08 15:49:00,106.84,106.84,106.82,106.82,52800000.0
2005-06-08 15:50:00,106.83,106.83,106.8,106.83,52800000.0
2005-06-08 15:51:00,106.8,106.82,106.8,106.8,52800000.0
2005-06-08 15:54:00,106.79,106.79,106.75,106.76,52800000.0
2005-06-08 15:55:00,106.75,106.77,106.75,106.77,52800000.0
2005-06-08 15:56:00,106.76,106.77,106.76,106.77,52800000.0
2005-06-08 15:57:00,106.76,106.78,106.76,106.78,52800000.0
2005-06-08 15:58:00,106.78,106.78,106.77,106.78,52800000.0
2005-06-08 15:59:00,106.77,106.78,106.76,106.77,52800000.0
2005-06-08 16:00:00,106.78,106.79,106.77,106.78,52800000.0
2005-06-08 16:01:00,106.77,106.77,106.75,106.75,52800000.0
2005-06-08 16:02:00,106.76,106.77,106.75,106.77,52800000.0
2005-06-08 16:03:00,106.78,106.78,106.77,106.77,52800000.0
2005-06-08 16:04:00,106.76,106.76,106.76,106.76,52800000.0
2005-06-08 16:05:00,106.77,106.78,106.77,106.78,52800000.0
2005-06-08 16:06:00,106.79,106.79,106.77,106.77,52800000.0
2005-06-08 16:07:00,106.77,106.79,106.77,106.78,52800000.0
2005-06-08 16:08:00,106.79,106.79,106.77,106.78,52800000.0
2005-06-08 16:09:00,106.77,106.77,106.77,106.77,52800000.0
2005-06-08 16:10:00,106.76,106.76,106.76,106.76,52800000.0
2005-06-08 16:11:00,106.75,106.76,106.75,106.75,52800000.0
2005-06-08 16:12:00,106.76,106.76,106.75,106.75,52800000.0
2005-06-08 16:13:00,106.782,106.782,106.766,106.766,52800000.0
2005-06-08 16:14:00,106.75,106.77,106.75,106.77,168700001.0
2005-06-08 16:15:00,106.76,106.77,106.76,106.76,168700001.0
2005-06-08 16:16:00,106.738,106.763,106.734,106.763,168700001.0
2005-06-08 16:17:00,106.756,106.766,106.747,106.754,142200001.0
2005-06-08 16:18:00,106.727,106.758,106.727,106.751,180500003.0
2005-06-08 16:19:00,106.748,106.754,106.727,106.753,339400000.0
2005-06-08 16:20:00,106.75,106.754,106.722,106.734,239200002.0
2005-06-08 16:21:00,106.712,106.759,106.707,106.748,315399999.0
2005-06-08 16:22:00,106.74,106.752,106.732,106.748,225999999.0
2005-06-08 16:23:00,106.736,106.757,106.732,106.757,213300000.0
2005-06-08 16:24:00,106.748,106.771,106.729,106.754,352999999.0
2005-06-08 16:25:00,106.746,106.759,106.742,106.755,333000006.0
2005-06-08 16:26:00,106.743,106.774,106.743,106.774,373000004.0
2005-06-08 16:27:00,106.788,106.792,106.787,106.788,222199997.0
2005-06-08 16:28:00,106.772,106.772,106.735,106.76,249400002.0
2005-06-08 16:29:00,106.791,106.791,106.759,106.767,330099996.0
2005-06-08 16:30:00,106.786,106.786,106.735,106.739,199999994.0
2005-06-08 16:31:00,106.768,106.787,106.761,106.787,106700000.0
2005-06-08 16:32:00,106.782,106.782,106.735,106.77,273500003.0
2005-06-08 16:33:00,106.76,106.764,106.759,106.76,140000002.0
2005-06-08 16:34:00,106.745,106.755,106.727,106.75,310299998.0
2005-06-08 16:35:00,106.748,106.755,106.739,106.75,340699996.0
2005-06-08 16:36:00,106.743,106.743,106.708,106.728,142600001.0
2005-06-08 16:37:00,106.746,106.768,106.734,106.768,376099995.0
2005-06-08 16:38:00,106.76,106.778,106.751,106.764,167200000.0
2005-06-08 16:39:00,106.763,106.81,106.744,106.81,127300002.0
2005-06-08 16:40:00,106.803,106.803,106.764,106.768,135900005.0
2005-06-08 16:41:00,106.807,106.807,106.771,106.775,319799999.0
2005-06-08 16:42:00,106.788,106.788,106.761,106.774,71100000.0
2005-06-08 16:43:00,106.775,106.794,106.767,106.794,192000003.0
2005-06-08 16:44:00,106.768,106.787,106.732,106.758,364800002.0
2005-06-08 16:45:00,106.748,106.77,106.735,106.754,161500002.0
2005-06-08 16:46:00,106.758,106.758,106.731,106.742,156800004.0
2005-06-08 16:47:00,106.766,106.773,106.759,106.773,251899999.0
2005-06-08 16:48:00,106.762,106.762,106.74,106.749,110399998.0
2005-06-08 16:49:00,106.761,106.765,106.735,106.765,183200001.0
2005-06-08 16:50:00,106.74,106.776,106.734,106.767,350100003.0
2005-06-08 16:51:00,106.78,106.783,106.757,106.783,200600000.0
2005-06-08 16:52:00,106.78,106.78,106.752,106.776,158300001.0
2005-06-08 16:53:00,106.759,106.769,106.739,106.764,297300000.0
2005-06-08 16:54:00,106.777,106.777,106.764,106.772,192600002.0
2005-06-08 16:55:00,106.765,106.78,106.741,106.751,283199995.0
2005-06-08 16:56:00,106.768,106.769,106.733,106.746,147500003.0
2005-06-08 16:57:00,106.752,106.781,106.748,106.768,353999998.0
2005-06-08 16:58:00,106.793,106.796,106.763,106.763,262900003.0
2005-06-08 16:59:00,106.759,106.805,106.756,106.805,295600005.0
2005-06-08 17:00:00,106.81,106.814,106.764,106.768,307999998.0
2005-06-08 17:01:00,106.771,106.807,106.771,106.784,231099999.0
2005-06-08 17:02:00,106.778,106.796,106.764,106.796,151500000.0
2005-06-08 17:03:00,106.775,106.798,106.775,106.789,150899999.0
2005-06-08 17:04:00,106.81,106.81,106.778,106.785,251400002.0
2005-06-08 17:05:00,106.8,106.827,106.794,106.809,229199996.0
2005-06-08 17:06:00,106.788,106.793,106.768,106.768,87000001.0
2005-06-08 17:07:00,106.792,106.8,106.778,106.785,195499998.0
2005-06-08 17:08:00,106.785,106.794,106.77,106.77,373399994.0
2005-06-08 17:09:00,106.766,106.785,106.762,106.772,357900001.0
2005-06-08 17:10:00,106.783,106.802,106.764,106.785,383699993.0
2005-06-08 17:11:00,106.765,106.782,106.76,106.76,292999997.0
2005-06-08 17:12:00,106.777,106.801,106.775,106.775,262300000.0
2005-06-08 17:13:00,106.788,106.803,106.773,106.785,248700001.0
2005-06-08 17:14:00,106.775,106.799,106.77,106.791,237499999.0
2005-06-08 17:15:00,106.787,106.797,106.764,106.773,166900004.0
2005-06-08 17:16:00,106.785,106.807,106.781,106.806,129300003.0
2005-06-08 17:17:00,106.782,106.805,106.78,106.78,248000000.0
2005-06-08 17:18:00,106.792,106.805,106.776,106.785,530900005.0
2005-06-08 17:19:00,106.769,106.824,106.769,106.798,414699999.0
2005-06-08 17:20:00,106.805,106.813,106.766,106.775,311099995.0
2005-06-08 17:21:00,106.769,106.81,106.766,106.794,256900000.0
2005-06-08 17:22:00,106.808,106.813,106.797,106.803,188900001.0
2005-06-08 17:23:00,106.785,106.817,106.785,106.801,224700000.0
2005-06-08 17:24:00,106.799,106.82,106.799,106.811,210900003.0
2005-06-08 17:25:00,106.818,106.821,106.79,106.795,209799998.0
2005-06-08 17:26:00,106.805,106.813,106.798,106.809,168900004.0
2005-06-08 17:27:00,106.822,106.827,106.802,106.811,281300000.0
2005-06-08 17:28:00,106.799,106.816,106.779,106.816,335800005.0
2005-06-08 17:29:00,106.81,106.842,106.81,106.842,183400001.0
2005-06-08 17:30:00,106.84,106.854,106.84,106.851,235300002.0
2005-06-08 17:31:00,106.859,106.864,106.831,106.831,228100000.0
2005-06-08 17:32:00,106.855,106.869,106.852,106.852,266400003.0
2005-06-08 17:33:00,106.87,106.885,106.859,106.881,223400002.0
2005-06-08 17:34:00,106.868,106.878,106.868,106.878,25300000.0
2005-06-08 17:35:00,106.897,106.897,106.882,106.885,141500001.0
2005-06-08 17:36:00,106.888,106.908,106.886,106.897,263099991.0
2005-06-08 17:37:00,106.892,106.917,106.89,106.914,113500003.0
2005-06-08 17:38:00,106.905,106.905,106.88,106.891,112400002.0
2005-06-08 17:39:00,106.882,106.883,106.882,106.883,14100000.0
2005-06-08 17:40:00,106.897,106.9,106.871,106.871,216699996.0
2005-06-08 17:41:00,106.877,106.888,106.809,106.811,389900010.0
2005-06-08 17:42:00,106.803,106.816,106.782,106.814,265800004.0
2005-06-08 17:43:00,106.823,106.832,106.803,106.807,211700000.0
2005-06-08 17:44:00,106.835,106.841,106.803,106.813,221400002.0
2005-06-08 17:45:00,106.82,106.825,106.788,106.793,315100005.0
2005-06-08 17:46:00,106.806,106.806,106.772,106.772,208500000.0
2005-06-08 17:47:00,106.758,106.774,106.747,106.747,258799993.0
2005-06-08 17:48:00,106.753,106.78,106.746,106.78,264599993.0
2005-06-08 17:49:00,106.792,106.798,106.753,106.754,337999991.0
2005-06-08 17:50:00,106.749,106.776,106.749,106.768,263400004.0
2005-06-08 17:51:00,106.774,106.816,106.774,106.778,241400003.0
2005-06-08 17:52:00,106.79,106.833,106.79,106.828,313500001.0
2005-06-08 17:53:00,106.823,106.861,106.809,106.832,125300000.0
2005-06-08 17:54:00,106.825,106.85,106.825,106.837,188500000.0
2005-06-08 17:55:00,106.831,106.854,106.821,106.839,182199997.0
2005-06-08 17:56:00,106.833,106.856,106.826,106.852,290900006.0
2005-06-08 17:57:00,106.861,106.902,106.861,106.888,257000003.0
2005-06-08 17:58:00,106.885,106.89,106.879,106.879,343500007.0
2005-06-08 17:59:00,106.88,106.887,106.872,106.878,243000002.0
2005-06-08 18:00:00,106.86,106.883,106.859,106.878,235600002.0
2005-06-08 18:01:00,106.874,106.917,106.859,106.859,1918300017.0
2005-06-08 18:02:00,106.89,106.89,106.88,106.88,1858000005.0
2005-06-08 18:03:00,106.89,106.89,106.89,106.89,1858000005.0
2005-06-08 18:04:00,106.88,106.88,106.87,106.88,1858000005.0
2005-06-08 18:05:00,106.89,106.9,106.89,106.9,1858000005.0
2005-06-08 18:06:00,106.89,106.89,106.88,106.88,1858000005.0
2005-06-08 18:07:00,106.87,106.87,106.87,106.87,1858000005.0
2005-06-08 18:08:00,106.86,106.87,106.85,106.85,1858000005.0
2005-06-08 18:09:00,106.86,106.86,106.85,106.85,1858000005.0
2005-06-08 18:10:00,106.84,106.85,106.84,106.85,1858000005.0
2005-06-08 18:11:00,106.833,106.861,106.811,106.843,1858000005.0
2005-06-08 18:12:00,106.86,106.87,106.85,106.86,1944699990.0
2005-06-08 18:13:00,106.87,106.87,106.86,106.87,1944699990.0
2005-06-08 18:14:00,106.86,106.87,106.85,106.86,1944699990.0
2005-06-08 18:15:00,106.87,106.88,106.87,106.88,1944699990.0
2005-06-08 18:16:00,106.87,106.88,106.87,106.88,1944699990.0
2005-06-08 18:17:00,106.869,106.881,106.852,106.871,1944699990.0
2005-06-08 18:18:00,106.88,106.88,106.87,106.87,1914100001.0
2005-06-08 18:19:00,106.86,106.88,106.86,106.86,1914100001.0
2005-06-08 18:20:00,106.87,106.88,106.85,106.86,1914100001.0
2005-06-08 18:21:00,106.85,106.86,106.85,106.86,1914100001.0
2005-06-08 18:22:00,106.87,106.87,106.85,106.86,1914100001.0
2005-06-08 18:23:00,106.86,106.87,106.85,106.85,1914100001.0
2005-06-08 18:24:00,106.86,106.86,106.85,106.85,1914100001.0
2005-06-08 18:25:00,106.84,106.84,106.82,106.84,1914100001.0
2005-06-08 18:26:00,106.853,106.854,106.815,106.815,1914100001.0
2005-06-08 18:27:00,106.807,106.834,106.778,106.789,1479700000.0
2005-06-08 18:28:00,106.82,106.83,106.8,106.82,2090300014.0
2005-06-08 18:29:00,106.84,106.84,106.8,106.8,2090300014.0
2005-06-08 18:30:00,106.794,106.809,106.794,106.8,2090300014.0
2005-06-08 18:31:00,106.83,106.83,106.82,106.82,1950900001.0
2005-06-08 18:32:00,106.8,106.83,106.8,106.83,1950900001.0
2005-06-08 18:33:00,106.82,106.82,106.79,106.8,1950900001.0
2005-06-08 18:34:00,106.82,106.83,106.82,106.83,1950900001.0
2005-06-08 18:35:00,106.84,106.86,106.83,106.83,1950900001.0
2005-06-08 18:36:00,106.81,106.829,106.786,106.821,1950900001.0
2005-06-08 18:37:00,106.839,106.887,106.818,106.887,1021199996.0
2005-06-08 18:38:00,106.886,106.893,106.844,106.886,1174000006.0
2005-06-08 18:39:00,106.893,106.9,106.884,106.888,583999996.0
2005-06-08 18:40:00,106.893,106.911,106.876,106.892,1387400006.0
2005-06-08 18:41:00,106.88,106.922,106.866,106.914,1309999997.0
2005-06-08 18:42:00,106.914,106.927,106.902,106.91,1992399996.0
2005-06-08 18:43:00,106.896,106.934,106.889,106.889,1066500002.0
2005-06-08 18:44:00,106.873,106.908,106.854,106.886,584799995.0
2005-06-08 18:45:00,106.86,106.883,106.86,106.868,1415699992.0
2005-06-08 18:46:00,106.86,106.882,106.837,106.873,1784200010.0
2005-06-08 18:47:00,106.874,106.892,106.872,106.892,576499999.0
2005-06-08 18:48:00,106.892,106.895,106.874,106.88,852699997.0
2005-06-08 18:49:00,106.878,106.904,106.878,106.891,1329599998.0
2005-06-08 18:50:00,106.917,106.926,106.866,106.897,1921300005.0
2005-06-08 18:51:00,106.906,106.935,106.879,106.912,1575700010.0
2005-06-08 18:52:00,106.914,106.914,106.874,106.9,1541899993.0
2005-06-08 18:53:00,106.92,106.922,106.89,106.893,1495600004.0
2005-06-08 18:54:00,106.885,106.889,106.866,106.889,1662500005.0
2005-06-08 18:55:00,106.854,106.894,106.854,106.888,1986900008.0
2005-06-08 18:56:00,106.873,106.907,106.869,106.896,205700001.0
2005-06-08 18:57:00,106.895,106.922,106.876,106.919,1109899998.0
2005-06-08 18:58:00,106.911,106.921,106.881,106.921,1482099997.0
2005-06-08 18:59:00,106.92,106.941,106.889,106.935,1722099985.0
2005-06-08 19:00:00,106.944,106.982,106.939,106.955,886099993.0
2005-06-08 19:01:00,106.936,107.003,106.931,106.931,474500003.0
2005-06-08 19:02:00,106.936,106.953,106.927,106.927,608299999.0
2005-06-08 19:03:00,106.951,106.958,106.919,106.948,1780300004.0
2005-06-08 19:04:00,106.94,106.947,106.915,106.94,802000000.0
2005-06-08 19:05:00,106.933,106.933,106.905,106.932,862700004.0
2005-06-08 19:06:00,106.939,106.971,106.939,106.968,1108600003.0
2005-06-08 19:07:00,106.963,106.963,106.923,106.942,1494200012.0
2005-06-08 19:08:00,106.981,107.052,106.955,107.052,1522400020.0
2005-06-08 19:09:00,107.04,107.126,106.668,106.668,647400006.0
2005-06-08 19:10:00,107.161,107.161,107.112,107.125,846900001.0
2005-06-08 19:11:00,107.14,107.166,107.129,107.166,793900010.0
2005-06-08 19:12:00,107.168,107.17,107.126,107.134,883700003.0
2005-06-08 19:13:00,107.13,107.135,107.113,107.121,702799999.0
2005-06-08 19:14:00,107.118,107.137,107.113,107.117,729799999.0
2005-06-08 19:15:00,107.118,107.12,107.097,107.118,2066500016.0
2005-06-08 19:16:00,107.135,107.145,107.115,107.137,837899989.0
2005-06-08 19:17:00,107.146,107.148,107.133,107.142,988700010.0
2005-06-08 19:18:00,107.138,107.157,107.135,107.135,813700005.0
2005-06-08 19:19:00,107.14,107.147,107.101,107.122,1336300001.0
2005-06-08 19:20:00,107.145,107.145,107.102,107.128,775800005.0
2005-06-08 19:21:00,107.138,107.142,107.132,107.138,1126400004.0
2005-06-08 19:22:00,107.109,107.136,107.087,107.136,879200003.0
2005-06-08 19:23:00,107.14,107.15,107.14,107.14,1335699998.0
2005-06-08 19:24:00,107.135,107.158,107.113,107.136,1335699998.0
2005-06-08 19:25:00,107.131,107.135,107.117,107.123,1288199994.0
2005-06-08 19:26:00,107.14,107.14,107.12,107.14,1571900004.0
2005-06-08 19:27:00,107.137,107.218,107.118,107.218,1571900004.0
2005-06-08 19:28:00,107.213,107.266,107.213,107.24,1310999993.0
2005-06-08 19:29:00,107.241,107.241,107.219,107.219,484899993.0
2005-06-08 19:30:00,107.205,107.246,107.197,107.24,886500007.0
2005-06-08 19:31:00,107.243,107.248,107.219,107.219,1289200000.0
2005-06-08 19:32:00,107.224,107.224,107.121,107.182,1564700000.0
2005-06-08 19:33:00,107.175,107.2,107.16,107.185,1074100014.0
2005-06-08 19:34:00,107.187,107.192,107.178,107.185,1085599999.0
2005-06-08 19:35:00,107.183,107.205,107.162,107.202,1270000010.0
2005-06-08 19:36:00,107.184,107.242,107.184,107.241,576899998.0
2005-06-08 19:37:00,107.247,107.261,107.237,107.25,269199994.0
2005-06-08 19:38:00,107.253,107.257,107.221,107.222,785500006.0
2005-06-08 19:39:00,107.217,107.22,107.195,107.217,1289299999.0
2005-06-08 19:40:00,107.215,107.23,107.202,107.228,804300009.0
2005-06-08 19:41:00,107.225,107.256,107.225,107.245,1228299991.0
2005-06-08 19:42:00,107.216,107.237,107.182,107.2,1012100007.0
2005-06-08 19:43:00,107.21,107.21,107.169,107.196,598899998.0
2005-06-08 19:44:00,107.203,107.203,107.19,107.195,1046300004.0
2005-06-08 19:45:00,107.195,107.223,107.169,107.222,514700000.0
2005-06-08 19:46:00,107.189,107.233,107.166,107.19,1180700014.0
2005-06-08 19:47:00,107.195,107.24,107.188,107.24,623000005.0
2005-06-08 19:48:00,107.207,107.209,107.163,107.2,1497799989.0
2005-06-08 19:49:00,107.19,107.191,107.164,107.191,448700001.0
2005-06-08 19:50:00,107.168,107.24,107.151,107.24,1068200000.0
2005-06-08 19:51:00,107.24,107.24,107.187,107.199,777999996.0
2005-06-08 19:52:00,107.203,107.219,107.175,107.184,1000000007.0
2005-06-08 19:53:00,107.217,107.221,107.204,107.221,993600000.0
2005-06-08 19:54:00,107.226,107.231,107.219,107.229,1376199993.0
2005-06-08 19:55:00,107.23,107.258,107.218,107.228,670400000.0
2005-06-08 19:56:00,107.225,107.244,107.199,107.241,690199994.0
2005-06-08 19:57:00,107.235,107.259,107.221,107.253,617400005.0
2005-06-08 19:58:00,107.235,107.269,107.212,107.224,1408300002.0
2005-06-08 19:59:00,107.229,107.259,107.212,107.235,1099700001.0
2005-06-08 20:00:00,107.235,107.235,107.23,107.23,377500001.0
2005-06-08 20:01:00,107.225,107.261,107.222,107.252,719200010.0
2005-06-08 20:02:00,107.248,107.267,107.218,107.237,1482700002.0
2005-06-08 20:03:00,107.241,107.269,107.241,107.246,765699995.0
2005-06-08 20:04:00,107.252,107.286,107.233,107.241,773600005.0
2005-06-08 20:05:00,107.257,107.273,107.209,107.22,1043899995.0
2005-06-08 20:06:00,107.21,107.21,107.173,107.178,1879700007.0
2005-06-08 20:07:00,107.199,107.213,107.193,107.213,802699999.0
2005-06-08 20:08:00,107.22,107.249,107.21,107.21,1012399995.0
2005-06-08 20:09:00,107.202,107.232,107.189,107.203,1057200004.0
2005-06-08 20:10:00,107.207,107.249,107.196,107.204,1121399991.0
2005-06-08 20:11:00,107.202,107.228,107.199,107.216,1578000009.0
2005-06-08 20:12:00,107.22,107.25,107.21,107.24,922099990.0
2005-06-08 20:13:00,107.237,107.239,107.22,107.224,922099990.0
2005-06-08 20:14:00,107.216,107.216,107.201,107.206,1244500016.0
2005-06-08 20:15:00,107.214,107.214,107.184,107.2,1329299999.0
2005-06-08 20:16:00,107.208,107.221,107.198,107.21,1103800003.0
2005-06-08 20:17:00,107.215,107.223,107.212,107.214,835400001.0
2005-06-08 20:18:00,107.225,107.26,107.225,107.249,218100002.0
2005-06-08 20:19:00,107.247,107.297,107.247,107.276,936100006.0
2005-06-08 20:20:00,107.247,107.253,107.244,107.247,977000004.0
2005-06-08 20:21:00,107.26,107.291,107.26,107.27,997599995.0
2005-06-08 20:22:00,107.27,107.294,107.263,107.274,1267899988.0
2005-06-08 20:23:00,107.273,107.343,107.273,107.33,995099997.0
2005-06-08 20:24:00,107.336,107.35,107.33,107.335,765200000.0
2005-06-08 20:25:00,107.332,107.332,107.319,107.32,1103300002.0
2005-06-08 20:26:00,107.325,107.34,107.283,107.34,1012699995.0
2005-06-08 20:27:00,107.34,107.34,107.302,107.324,1223300000.0
2005-06-08 20:28:00,107.34,107.34,107.33,107.34,891399997.0
2005-06-08 20:29:00,107.33,107.33,107.3,107.3,891399997.0
2005-06-08 20:30:00,107.29,107.33,107.29,107.32,891399997.0
2005-06-08 20:31:00,107.33,107.34,107.3,107.3,891399997.0
2005-06-08 20:32:00,107.32,107.32,107.3,107.32,891399997.0
2005-06-08 20:33:00,107.305,107.311,107.295,107.305,891399997.0
2005-06-08 20:34:00,107.326,107.328,107.302,107.305,613600004.0
2005-06-08 20:35:00,107.313,107.318,107.278,107.278,813900002.0
2005-06-08 20:36:00,107.29,107.305,107.265,107.293,464600000.0
2005-06-08 20:37:00,107.292,107.293,107.286,107.286,376200002.0
2005-06-08 20:38:00,107.283,107.297,107.257,107.265,1204900005.0
2005-06-08 20:39:00,107.27,107.32,107.252,107.252,1433300001.0
2005-06-08 20:40:00,107.24,107.25,107.22,107.24,1363500018.0
2005-06-08 20:41:00,107.229,107.239,107.225,107.235,1363500018.0
2005-06-08 20:42:00,107.23,107.248,107.223,107.223,1114799995.0
2005-06-08 20:43:00,107.225,107.275,107.225,107.237,1497899992.0
2005-06-08 20:44:00,107.232,107.255,107.193,107.227,1552600002.0
2005-06-08 20:45:00,107.223,107.247,107.21,107.238,1056299992.0
2005-06-08 20:46:00,107.245,107.273,107.208,107.26,1422699987.0
2005-06-08 20:47:00,107.253,107.279,107.216,107.263,1880100006.0
2005-06-08 20:48:00,107.265,107.28,107.249,107.257,1535899991.0
2005-06-08 20:49:00,107.253,107.272,107.232,107.232,1187200012.0
2005-06-08 20:50:00,107.236,107.236,107.198,107.204,1781300003.0
2005-06-08 20:51:00,107.198,107.208,107.174,107.177,728400003.0
2005-06-08 20:52:00,107.19,107.208,107.18,107.182,163499997.0
2005-06-08 20:53:00,107.185,107.199,107.179,107.187,1355900007.0
2005-06-08 20:54:00,107.185,107.228,107.18,107.206,424499998.0
2005-06-08 20:55:00,107.2,107.2,107.138,107.186,1639200011.0
2005-06-08 20:56:00,107.169,107.23,107.165,107.205,819299998.0
2005-06-08 20:57:00,107.196,107.201,107.187,107.188,1653900000.0
2005-06-08 20:58:00,107.19,107.21,107.19,107.2,1337200011.0
2005-06-08 20:59:00,107.19,107.2,107.16,107.17,1337200011.0
2005-06-08 21:00:00,107.16,107.2,107.16,107.2,1337200011.0
2005-06-08 21:01:00,107.18,107.206,107.18,107.206,1337200011.0
2005-06-08 21:02:00,107.204,107.204,107.166,107.191,796499998.0
2005-06-08 21:03:00,107.195,107.207,107.156,107.173,993200001.0
2005-06-08 21:04:00,107.202,107.21,107.164,107.176,285000003.0
2005-06-08 21:05:00,107.211,107.222,107.163,107.222,715900000.0
2005-06-08 21:06:00,107.199,107.229,107.164,107.224,952800008.0
2005-06-08 21:07:00,107.232,107.249,107.226,107.226,1368000000.0
2005-06-08 21:08:00,107.234,107.245,107.201,107.233,471899998.0
2005-06-08 21:09:00,107.237,107.259,107.217,107.259,381200006.0
2005-06-08 21:10:00,107.26,107.289,107.226,107.27,872900006.0
2005-06-08 21:11:00,107.262,107.262,107.242,107.256,280999993.0
2005-06-08 21:12:00,107.271,107.277,107.24,107.244,494300000.0
2005-06-08 21:13:00,107.233,107.269,107.216,107.26,525200005.0
2005-06-08 21:14:00,107.268,107.299,107.234,107.296,1574399996.0
2005-06-08 21:15:00,107.268,107.268,107.252,107.258,1274100003.0
2005-06-08 21:16:00,107.255,107.281,107.245,107.281,819100007.0
2005-06-08 21:17:00,107.281,107.319,107.261,107.286,1669400013.0
2005-06-08 21:18:00,107.28,107.291,107.247,107.285,1113299995.0
2005-06-08 21:19:00,107.28,107.325,107.253,107.303,1210900004.0
2005-06-08 21:20:00,107.289,107.329,107.28,107.305,1116400006.0
2005-06-08 21:21:00,107.287,107.307,107.272,107.272,1198600006.0
2005-06-08 21:22:00,107.292,107.297,107.287,107.293,2026099999.0
2005-06-08 21:23:00,107.268,107.283,107.234,107.28,777999992.0
2005-06-08 21:24:00,107.285,107.298,107.267,107.274,1672600010.0
2005-06-08 21:25:00,107.277,107.294,107.246,107.287,1413700010.0
2005-06-08 21:26:00,107.28,107.318,107.265,107.3,1197700004.0
2005-06-08 21:27:00,107.298,107.312,107.279,107.294,641000008.0
2005-06-08 21:28:00,107.293,107.306,107.278,107.3,356800001.0
2005-06-08 21:29:00,107.305,107.305,107.279,107.289,859999996.0
2005-06-08 21:30:00,107.31,107.321,107.309,107.311,891600010.0
2005-06-08 21:31:00,107.297,107.306,107.263,107.306,201299997.0
2005-06-08 21:32:00,107.314,107.321,107.291,107.305,992300002.0
2005-06-08 21:33:00,107.324,107.352,107.324,107.345,487799996.0
2005-06-08 21:34:00,107.336,107.347,107.302,107.31,432599991.0
2005-06-08 21:35:00,107.332,107.337,107.298,107.327,414400002.0
2005-06-08 21:36:00,107.347,107.351,107.322,107.328,425400007.0
2005-06-08 21:37:00,107.325,107.325,107.294,107.31,517199999.0
2005-06-08 21:38:00,107.313,107.339,107.31,107.312,222800001.0
2005-06-08 21:39:00,107.309,107.326,107.291,107.312,440700000.0
2005-06-08 21:40:00,107.317,107.355,107.295,107.323,749299997.0
2005-06-08 21:41:00,107.311,107.316,107.311,107.311,770700005.0
2005-06-08 21:42:00,107.318,107.341,107.295,107.341,1157699998.0
2005-06-08 21:43:00,107.312,107.315,107.302,107.31,466800002.0
2005-06-08 21:44:00,107.322,107.322,107.295,107.305,1382600002.0
2005-06-08 21:45:00,107.303,107.311,107.268,107.293,627400002.0
2005-06-08 21:46:00,107.289,107.304,107.263,107.304,833899991.0
2005-06-08 21:47:00,107.294,107.294,107.263,107.274,654100009.0
2005-06-08 21:48:00,107.3,107.322,107.281,107.304,725999994.0
2005-06-08 21:49:00,107.307,107.343,107.301,107.324,647099992.0
2005-06-08 21:50:00,107.33,107.346,107.31,107.31,166100000.0
2005-06-08 21:51:00,107.325,107.327,107.32,107.325,612099997.0
2005-06-08 21:52:00,107.333,107.341,107.317,107.338,196099999.0
2005-06-08 21:53:00,107.337,107.343,107.335,107.343,359999994.0
2005-06-08 21:54:00,107.341,107.357,107.319,107.344,873100002.0
2005-06-08 21:55:00,107.331,107.352,107.317,107.344,148900003.0
2005-06-08 21:56:00,107.333,107.344,107.294,107.328,609900000.0
2005-06-08 21:57:00,107.348,107.348,107.306,107.326,262300000.0
2005-06-08 21:58:00,107.331,107.339,107.322,107.339,96500002.0
2005-06-08 21:59:00,107.334,107.346,107.314,107.336,463799999.0
2005-06-08 22:00:00,107.34,107.36,107.322,107.331,1084900001.0
2005-06-08 22:01:00,107.309,107.34,107.295,107.34,1262199990.0
2005-06-08 22:02:00,107.323,107.333,107.282,107.316,716899998.0
2005-06-08 22:03:00,107.317,107.317,107.291,107.298,371600004.0
2005-06-08 22:04:00,107.32,107.325,107.315,107.32,762999996.0
2005-06-08 22:05:00,107.308,107.314,107.286,107.302,277399999.0
2005-06-08 22:06:00,107.318,107.319,107.304,107.312,347900001.0
2005-06-08 22:07:00,107.315,107.342,107.298,107.328,394800006.0
2005-06-08 22:08:00,107.315,107.324,107.297,107.312,319999992.0
2005-06-08 22:09:00,107.329,107.353,107.324,107.353,336999999.0
2005-06-08 22:10:00,107.353,107.359,107.313,107.317,227700002.0
2005-06-08 22:11:00,107.315,107.341,107.314,107.325,609000000.0
2005-06-08 22:12:00,107.313,107.335,107.307,107.323,257499997.0
2005-06-08 22:13:00,107.333,107.338,107.303,107.322,520300012.0
2005-06-08 22:14:00,107.312,107.313,107.277,107.277,219100005.0
2005-06-08 22:15:00,107.3,107.308,107.286,107.299,203000002.0
2005-06-08 22:16:00,107.299,107.316,107.285,107.3,851299999.0
2005-06-08 22:17:00,107.312,107.318,107.277,107.304,354700007.0
2005-06-08 22:18:00,107.319,107.327,107.285,107.315,494499998.0
2005-06-08 22:19:00,107.314,107.338,107.29,107.32,413099995.0
2005-06-08 22:20:00,107.31,107.342,107.306,107.324,271000004.0
2005-06-08 22:21:00,107.338,107.342,107.293,107.342,175199998.0
2005-06-08 22:22:00,107.345,107.353,107.333,107.348,119299998.0
2005-06-08 22:23:00,107.345,107.354,107.317,107.332,308900004.0
2005-06-08 22:24:00,107.353,107.353,107.336,107.353,338400004.0
2005-06-08 22:25:00,107.335,107.347,107.318,107.325,273800002.0
2005-06-08 22:26:00,107.35,107.358,107.334,107.357,186800000.0
2005-06-08 22:27:00,107.361,107.365,107.314,107.338,950800002.0
2005-06-08 22:28:00,107.342,107.348,107.317,107.325,289799997.0
2005-06-08 22:29:00,107.322,107.338,107.31,107.31,182899999.0
2005-06-08 22:30:00,107.325,107.372,107.322,107.368,363899995.0
2005-06-08 22:31:00,107.365,107.395,107.362,107.393,106500001.0
2005-06-08 22:32:00,107.367,107.367,107.347,107.36,412300005.0
2005-06-08 22:33:00,107.365,107.377,107.339,107.361,812300009.0
2005-06-08 22:34:00,107.355,107.372,107.337,107.355,789699989.0
2005-06-08 22:35:00,107.367,107.38,107.346,107.358,106600001.0
2005-06-08 22:36:00,107.334,107.389,107.332,107.36,1109100007.0
2005-06-08 22:37:00,107.351,107.359,107.341,107.357,294199997.0
2005-06-08 22:38:00,107.325,107.345,107.324,107.33,284599996.0
2005-06-08 22:39:00,107.308,107.323,107.294,107.294,483200004.0
2005-06-08 22:40:00,107.275,107.275,107.236,107.243,517100010.0
2005-06-08 22:41:00,107.276,107.291,107.247,107.291,311499993.0
2005-06-08 22:42:00,107.262,107.28,107.26,107.28,196200005.0
2005-06-08 22:43:00,107.275,107.286,107.251,107.273,236399999.0
2005-06-08 22:44:00,107.285,107.303,107.285,107.298,325699998.0
2005-06-08 22:45:00,107.288,107.321,107.288,107.315,649599996.0
2005-06-08 22:46:00,107.297,107.325,107.274,107.28,309700006.0
2005-06-08 22:47:00,107.313,107.33,107.289,107.293,169500004.0
2005-06-08 22:48:00,107.302,107.325,107.282,107.282,279699997.0
2005-06-08 22:49:00,107.295,107.319,107.291,107.297,310200002.0
2005-06-08 22:50:00,107.287,107.303,107.279,107.28,607700009.0
2005-06-08 22:51:00,107.278,107.301,107.277,107.287,365699997.0
2005-06-08 22:52:00,107.288,107.316,107.288,107.302,376400002.0
2005-06-08 22:53:00,107.307,107.315,107.264,107.271,420900000.0
2005-06-08 22:54:00,107.255,107.289,107.243,107.275,368400001.0
2005-06-08 22:55:00,107.266,107.285,107.233,107.264,246099999.0
2005-06-08 22:56:00,107.26,107.29,107.249,107.283,283900000.0
2005-06-08 22:57:00,107.267,107.301,107.267,107.27,468400000.0
2005-06-08 22:58:00,107.277,107.308,107.277,107.29,316599997.0
2005-06-08 22:59:00,107.273,107.285,107.243,107.253,477200006.0
2005-06-08 23:00:00,107.272,107.297,107.272,107.29,326599998.0
2005-06-08 23:01:00,107.305,107.315,107.261,107.286,346700000.0
2005-06-08 23:02:00,107.302,107.304,107.273,107.282,236700003.0
2005-06-08 23:03:00,107.277,107.289,107.245,107.249,258400003.0
2005-06-08 23:04:00,107.267,107.283,107.255,107.259,161199998.0
2005-06-08 23:05:00,107.265,107.288,107.265,107.277,273500001.0
2005-06-08 23:06:00,107.282,107.29,107.258,107.265,138499999.0
2005-06-08 23:07:00,107.299,107.304,107.267,107.272,392500006.0
2005-06-08 23:08:00,107.272,107.277,107.255,107.264,401499999.0
2005-06-08 23:09:00,107.258,107.269,107.245,107.245,298600004.0
2005-06-08 23:10:00,107.227,107.241,107.193,107.193,338099995.0
2005-06-08 23:11:00,107.227,107.241,107.197,107.197,96300003.0
2005-06-08 23:12:00,107.215,107.22,107.182,107.19,359600009.0
2005-06-08 23:13:00,107.183,107.218,107.183,107.186,377799996.0
2005-06-08 23:14:00,107.187,107.243,107.186,107.219,197599998.0
2005-06-08 23:15:00,107.198,107.23,107.187,107.226,385900001.0
2005-06-08 23:16:00,107.2,107.234,107.198,107.229,168799998.0
2005-06-08 23:17:00,107.187,107.24,107.187,107.215,179300004.0
2005-06-08 23:18:00,107.22,107.241,107.208,107.232,223999999.0
2005-06-08 23:19:00,107.242,107.254,107.219,107.224,155500004.0
2005-06-08 23:20:00,107.225,107.229,107.182,107.182,104900001.0
2005-06-08 23:21:00,107.18,107.221,107.18,107.213,275799997.0
2005-06-08 23:22:00,107.196,107.202,107.178,107.179,399999995.0
2005-06-08 23:23:00,107.178,107.226,107.166,107.22,249400001.0
2005-06-08 23:24:00,107.227,107.238,107.214,107.218,312799996.0
2005-06-08 23:25:00,107.24,107.244,107.194,107.228,262299998.0
2005-06-08 23:26:00,107.233,107.243,107.184,107.204,337100006.0
2005-06-08 23:27:00,107.185,107.216,107.178,107.216,186100002.0
2005-06-08 23:28:00,107.21,107.226,107.2,107.216,224599997.0
2005-06-08 23:29:00,107.208,107.214,107.179,107.192,174499997.0
2005-06-08 23:30:00,107.221,107.239,107.158,107.158,287600001.0
2005-06-08 23:31:00,107.185,107.191,107.163,107.181,191399997.0
2005-06-08 23:32:00,107.174,107.196,107.158,107.196,151299998.0
2005-06-08 23:33:00,107.177,107.18,107.168,107.179,57100000.0
2005-06-08 23:34:00,107.178,107.189,107.17,107.179,182799997.0
2005-06-08 23:35:00,107.18,107.187,107.164,107.164,240000002.0
2005-06-08 23:36:00,107.187,107.197,107.169,107.197,179200005.0
2005-06-08 23:37:00,107.208,107.208,107.188,107.188,256399998.0
2005-06-08 23:38:00,107.173,107.189,107.163,107.171,243300001.0
2005-06-08 23:39:00,107.169,107.199,107.169,107.185,204900002.0
2005-06-08 23:40:00,107.193,107.214,107.181,107.207,329299999.0
2005-06-08 23:41:00,107.205,107.216,107.191,107.204,377100004.0
2005-06-08 23:42:00,107.203,107.216,107.194,107.207,272800004.0
2005-06-08 23:43:00,107.19,107.217,107.188,107.209,221900003.0
2005-06-08 23:44:00,107.205,107.213,107.184,107.187,66600000.0
2005-06-08 23:45:00,107.2,107.2,107.18,107.186,311600001.0
2005-06-08 23:46:00,107.182,107.187,107.163,107.182,258599998.0
2005-06-08 23:47:00,107.187,107.209,107.182,107.209,155999997.0
2005-06-08 23:48:00,107.198,107.216,107.184,107.215,286300004.0
2005-06-08 23:49:00,107.238,107.238,107.202,107.224,223400003.0
2005-06-08 23:50:00,107.215,107.248,107.215,107.248,204399999.0
2005-06-08 23:51:00,107.227,107.24,107.213,107.213,250500000.0
2005-06-08 23:52:00,107.216,107.229,107.183,107.22,107499998.0
2005-06-08 23:53:00,107.217,107.219,107.203,107.215,315499997.0
2005-06-08 23:54:00,107.211,107.247,107.211,107.243,185499998.0
2005-06-08 23:55:00,107.24,107.256,107.225,107.227,264499998.0
2005-06-08 23:56:00,107.213,107.219,107.179,107.179,351299997.0
2005-06-08 23:57:00,107.182,107.208,107.182,107.207,213700005.0
2005-06-08 23:58:00,107.22,107.221,107.191,107.212,275199996.0
2005-06-08 23:59:00,107.208,107.221,107.192,107.192,392200001.0
2005-06-09 00:00:00,107.213,107.215,107.205,107.215,214299999.0
2005-06-09 00:01:00,107.195,107.215,107.176,107.19,368199999.0
2005-06-09 00:02:00,107.201,107.211,107.19,107.21,150499997.0
2005-06-09 00:03:00,107.173,107.224,107.17,107.202,453400002.0
2005-06-09 00:04:00,107.21,107.221,107.19,107.213,254099996.0
2005-06-09 00:05:00,107.222,107.225,107.177,107.187,275900002.0
2005-06-09 00:06:00,107.186,107.219,107.177,107.206,225299998.0
2005-06-09 00:07:00,107.235,107.237,107.23,107.235,42500000.0
2005-06-09 00:08:00,107.242,107.254,107.234,107.234,189800004.0
2005-06-09 00:09:00,107.255,107.266,107.23,107.23,378999991.0
2005-06-09 00:10:00,107.223,107.237,107.218,107.231,200600003.0
2005-06-09 00:11:00,107.239,107.249,107.214,107.23,177899999.0
2005-06-09 00:12:00,107.213,107.235,107.192,107.205,440399996.0
2005-06-09 00:13:00,107.2,107.215,107.2,107.213,262899995.0
2005-06-09 00:14:00,107.231,107.236,107.208,107.218,216999998.0
2005-06-09 00:15:00,107.222,107.224,107.192,107.207,159199999.0
2005-06-09 00:16:00,107.226,107.226,107.186,107.187,153100001.0
2005-06-09 00:17:00,107.183,107.254,107.183,107.247,260100002.0
2005-06-09 00:18:00,107.203,107.225,107.196,107.215,205500000.0
2005-06-09 00:19:00,107.203,107.227,107.195,107.206,230800001.0
2005-06-09 00:20:00,107.2,107.214,107.182,107.201,328200003.0
2005-06-09 00:21:00,107.207,107.218,107.187,107.204,353099998.0
2005-06-09 00:22:00,107.185,107.199,107.176,107.195,170400001.0
2005-06-09 00:23:00,107.21,107.214,107.185,107.204,334000000.0
2005-06-09 00:24:00,107.219,107.238,107.199,107.21,400300005.0
2005-06-09 00:25:00,107.217,107.247,107.217,107.235,285900001.0
2005-06-09 00:26:00,107.25,107.256,107.218,107.224,304699998.0
2005-06-09 00:27:00,107.202,107.215,107.183,107.209,122399998.0
2005-06-09 00:28:00,107.2,107.211,107.185,107.195,268599998.0
2005-06-09 00:29:00,107.205,107.211,107.186,107.209,164700002.0
2005-06-09 00:30:00,107.205,107.215,107.177,107.184,198299998.0
2005-06-09 00:31:00,107.23,107.23,107.2,107.208,247700000.0
2005-06-09 00:32:00,107.193,107.218,107.192,107.201,278199997.0
2005-06-09 00:33:00,107.192,107.219,107.186,107.21,319199997.0
2005-06-09 00:34:00,107.22,107.22,107.194,107.202,243900002.0
2005-06-09 00:35:00,107.188,107.212,107.179,107.196,178399998.0
2005-06-09 00:36:00,107.185,107.191,107.17,107.176,305800001.0
2005-06-09 00:37:00,107.19,107.2,107.168,107.173,251900005.0
2005-06-09 00:38:00,107.192,107.193,107.19,107.19,287599997.0
2005-06-09 00:39:00,107.183,107.191,107.159,107.188,164799999.0
2005-06-09 00:40:00,107.191,107.203,107.175,107.193,218099999.0
2005-06-09 00:41:00,107.212,107.22,107.191,107.199,221299998.0
2005-06-09 00:42:00,107.21,107.21,107.185,107.185,430400001.0
2005-06-09 00:43:00,107.192,107.22,107.186,107.201,193800000.0
2005-06-09 00:44:00,107.19,107.228,107.181,107.22,380199999.0
2005-06-09 00:45:00,107.215,107.223,107.195,107.195,249300005.0
2005-06-09 00:46:00,107.215,107.222,107.191,107.214,288200000.0
2005-06-09 00:47:00,107.222,107.231,107.206,107.231,266099997.0
2005-06-09 00:48:00,107.195,107.195,107.19,107.19,180100003.0
2005-06-09 00:49:00,107.205,107.209,107.183,107.209,274500004.0
2005-06-09 00:50:00,107.191,107.219,107.191,107.215,235499997.0
2005-06-09 00:51:00,107.188,107.195,107.185,107.185,105400001.0
2005-06-09 00:52:00,107.207,107.228,107.199,107.208,383800001.0
2005-06-09 00:53:00,107.215,107.215,107.166,107.207,279599999.0
2005-06-09 00:54:00,107.175,107.218,107.175,107.21,213800002.0
2005-06-09 00:55:00,107.197,107.236,107.181,107.236,351800003.0
2005-06-09 00:56:00,107.252,107.273,107.245,107.261,109400003.0
2005-06-09 00:57:00,107.256,107.256,107.223,107.227,205699998.0
2005-06-09 00:58:00,107.235,107.235,107.193,107.202,251200001.0
2005-06-09 00:59:00,107.185,107.21,107.185,107.198,375399996.0
2005-06-09 01:00:00,107.195,107.214,107.195,107.214,39100001.0
2005-06-09 01:01:00,107.221,107.242,107.211,107.224,299599996.0
2005-06-09 01:02:00,107.203,107.242,107.179,107.227,265000000.0
2005-06-09 01:03:00,107.197,107.244,107.186,107.207,372100003.0
2005-06-09 01:04:00,107.2,107.234,107.192,107.211,302699996.0
2005-06-09 01:05:00,107.215,107.215,107.194,107.211,126100002.0
2005-06-09 01:06:00,107.212,107.22,107.177,107.205,341599995.0
2005-06-09 01:07:00,107.217,107.229,107.211,107.227,130100002.0
2005-06-09 01:08:00,107.25,107.25,107.224,107.237,132400002.0
2005-06-09 01:09:00,107.233,107.255,107.214,107.251,204500003.0
2005-06-09 01:10:00,107.25,107.25,107.212,107.212,378400002.0
2005-06-09 01:11:00,107.208,107.237,107.203,107.236,185700003.0
2005-06-09 01:12:00,107.222,107.243,107.215,107.23,342300005.0
2005-06-09 01:13:00,107.23,107.239,107.202,107.221,182000001.0
2005-06-09 01:14:00,107.2,107.229,107.196,107.223,214599998.0
2005-06-09 01:15:00,107.208,107.226,107.199,107.199,243899998.0
2005-06-09 01:16:00,107.202,107.207,107.187,107.207,224000003.0
2005-06-09 01:17:00,107.22,107.22,107.182,107.211,326499994.0
2005-06-09 01:18:00,107.235,107.235,107.22,107.223,195300003.0
2005-06-09 01:19:00,107.214,107.24,107.213,107.24,217100003.0
2005-06-09 01:20:00,107.205,107.227,107.195,107.227,193500001.0
2005-06-09 01:21:00,107.221,107.233,107.204,107.233,158599997.0
2005-06-09 01:22:00,107.238,107.245,107.224,107.245,295999998.0
2005-06-09 01:23:00,107.25,107.271,107.241,107.256,266599998.0
2005-06-09 01:24:00,107.273,107.274,107.235,107.251,333099996.0
2005-06-09 01:25:00,107.238,107.238,107.218,107.232,156300002.0
2005-06-09 01:26:00,107.238,107.239,107.199,107.199,190100005.0
2005-06-09 01:27:00,107.18,107.21,107.171,107.21,75100000.0
2005-06-09 01:28:00,107.211,107.235,107.204,107.235,201000000.0
2005-06-09 01:29:00,107.233,107.242,107.225,107.239,160900000.0
2005-06-09 01:30:00,107.208,107.241,107.206,107.233,178200002.0
2005-06-09 01:31:00,107.23,107.256,107.225,107.256,251000001.0
2005-06-09 01:32:00,107.25,107.256,107.241,107.241,240800003.0
2005-06-09 01:33:00,107.227,107.261,107.227,107.253,197599998.0
2005-06-09 01:34:00,107.233,107.259,107.223,107.241,538900006.0
2005-06-09 01:35:00,107.25,107.256,107.228,107.24,307600002.0
2005-06-09 01:36:00,107.243,107.245,107.237,107.24,126900004.0
2005-06-09 01:37:00,107.24,107.253,107.229,107.243,337399997.0
2005-06-09 01:38:00,107.248,107.272,107.233,107.255,206599996.0
2005-06-09 01:39:00,107.265,107.271,107.229,107.271,226099999.0
2005-06-09 01:40:00,107.278,107.306,107.278,107.306,143100001.0
2005-06-09 01:41:00,107.315,107.315,107.289,107.294,48500000.0
2005-06-09 01:42:00,107.333,107.336,107.269,107.282,315599996.0
2005-06-09 01:43:00,107.29,107.3,107.273,107.287,142199997.0
2005-06-09 01:44:00,107.28,107.283,107.273,107.283,187500001.0
2005-06-09 01:45:00,107.28,107.318,107.276,107.298,307300006.0
2005-06-09 01:46:00,107.287,107.305,107.283,107.298,181500001.0
2005-06-09 01:47:00,107.275,107.315,107.261,107.307,139599998.0
2005-06-09 01:48:00,107.303,107.317,107.297,107.299,185800000.0
2005-06-09 01:49:00,107.285,107.296,107.27,107.285,206500002.0
2005-06-09 01:50:00,107.294,107.309,107.262,107.262,165300002.0
2005-06-09 01:51:00,107.261,107.27,107.231,107.257,350900004.0
2005-06-09 01:52:00,107.262,107.267,107.251,107.26,527999988.0
2005-06-09 01:53:00,107.255,107.263,107.214,107.238,179100001.0
2005-06-09 01:54:00,107.236,107.277,107.234,107.277,166900003.0
2005-06-09 01:55:00,107.27,107.27,107.249,107.259,182800002.0
2005-06-09 01:56:00,107.242,107.249,107.216,107.229,232499997.0
2005-06-09 01:57:00,107.2,107.235,107.2,107.218,299499998.0
2005-06-09 01:58:00,107.244,107.25,107.239,107.25,157399998.0
2005-06-09 01:59:00,107.27,107.27,107.235,107.245,193300001.0
2005-06-09 02:00:00,107.265,107.27,107.227,107.227,141400001.0
2005-06-09 02:01:00,107.212,107.212,107.182,107.191,293400001.0
2005-06-09 02:02:00,107.188,107.255,107.188,107.204,531100007.0
2005-06-09 02:03:00,107.183,107.212,107.173,107.203,160200003.0
2005-06-09 02:04:00,107.205,107.217,107.205,107.206,357599996.0
2005-06-09 02:05:00,107.2,107.253,107.195,107.25,234999997.0
2005-06-09 02:06:00,107.209,107.22,107.168,107.182,336499993.0
2005-06-09 02:07:00,107.18,107.2,107.166,107.2,79600000.0
2005-06-09 02:08:00,107.203,107.203,107.178,107.195,227400004.0
2005-06-09 02:09:00,107.201,107.209,107.181,107.207,248800001.0
2005-06-09 02:10:00,107.167,107.199,107.165,107.198,353700006.0
2005-06-09 02:11:00,107.187,107.201,107.163,107.179,199400001.0
2005-06-09 02:12:00,107.16,107.186,107.153,107.186,226899997.0
2005-06-09 02:13:00,107.18,107.198,107.171,107.171,345399999.0
2005-06-09 02:14:00,107.187,107.197,107.172,107.174,386399993.0
2005-06-09 02:15:00,107.172,107.176,107.147,107.162,109400000.0
2005-06-09 02:16:00,107.19,107.204,107.174,107.192,218400002.0
2005-06-09 02:17:00,107.177,107.213,107.164,107.213,330699999.0
2005-06-09 02:18:00,107.203,107.203,107.165,107.165,286200001.0
2005-06-09 02:19:00,107.186,107.211,107.174,107.211,212000002.0
2005-06-09 02:20:00,107.219,107.225,107.172,107.199,232200004.0
2005-06-09 02:21:00,107.19,107.225,107.177,107.193,254200001.0
2005-06-09 02:22:00,107.212,107.229,107.198,107.221,295099993.0
2005-06-09 02:23:00,107.218,107.239,107.204,107.232,207000001.0
2005-06-09 02:24:00,107.24,107.24,107.196,107.202,147399998.0
2005-06-09 02:25:00,107.216,107.219,107.183,107.211,259300000.0
2005-06-09 02:26:00,107.215,107.225,107.193,107.199,380399999.0
2005-06-09 02:27:00,107.21,107.212,107.171,107.194,393700001.0
2005-06-09 02:28:00,107.207,107.215,107.205,107.205,176099998.0
2005-06-09 02:29:00,107.218,107.229,107.208,107.21,272300002.0
2005-06-09 02:30:00,107.215,107.226,107.193,107.204,204599998.0
2005-06-09 02:31:00,107.216,107.216,107.184,107.204,278299999.0
2005-06-09 02:32:00,107.21,107.214,107.183,107.209,246099996.0
2005-06-09 02:33:00,107.216,107.216,107.197,107.199,229199995.0
2005-06-09 02:34:00,107.207,107.221,107.186,107.21,220699999.0
2005-06-09 02:35:00,107.208,107.227,107.177,107.227,137900001.0
2005-06-09 02:36:00,107.24,107.244,107.201,107.209,154599996.0
2005-06-09 02:37:00,107.205,107.214,107.189,107.208,317100003.0
2005-06-09 02:38:00,107.18,107.206,107.165,107.206,308600004.0
2005-06-09 02:39:00,107.207,107.217,107.198,107.198,87200000.0
2005-06-09 02:40:00,107.232,107.238,107.184,107.188,285700006.0
2005-06-09 02:41:00,107.213,107.226,107.209,107.222,238500005.0
2005-06-09 02:42:00,107.22,107.246,107.2,107.224,268099999.0
2005-06-09 02:43:00,107.221,107.245,107.211,107.233,225000000.0
2005-06-09 02:44:00,107.227,107.265,107.227,107.265,312099993.0
2005-06-09 02:45:00,107.24,107.255,107.2,107.2,249500001.0
2005-06-09 02:46:00,107.207,107.218,107.202,107.204,231400001.0
2005-06-09 02:47:00,107.212,107.228,107.198,107.213,212700001.0
2005-06-09 02:48:00,107.213,107.213,107.202,107.208,380299997.0
2005-06-09 02:49:00,107.21,107.21,107.177,107.18,308900000.0
2005-06-09 02:50:00,107.213,107.213,107.165,107.173,131800001.0
2005-06-09 02:51:00,107.212,107.212,107.187,107.204,213499995.0
2005-06-09 02:52:00,107.218,107.218,107.172,107.2,184999997.0
2005-06-09 02:53:00,107.203,107.208,107.17,107.192,191299999.0
2005-06-09 02:54:00,107.187,107.187,107.175,107.176,224800001.0
2005-06-09 02:55:00,107.176,107.217,107.17,107.21,257800005.0
2005-06-09 02:56:00,107.192,107.202,107.19,107.202,188499999.0
2005-06-09 02:57:00,107.213,107.213,107.186,107.186,201800001.0
2005-06-09 02:58:00,107.192,107.192,107.188,107.188,161600002.0
2005-06-09 02:59:00,107.196,107.198,107.141,107.173,366199998.0
2005-06-09 03:00:00,107.155,107.197,107.139,107.197,110799998.0
2005-06-09 03:01:00,107.202,107.202,107.158,107.198,256099998.0
2005-06-09 03:02:00,107.204,107.204,107.175,107.192,151000002.0
2005-06-09 03:03:00,107.2,107.215,107.165,107.169,226399997.0
2005-06-09 03:04:00,107.163,107.199,107.163,107.189,246100005.0
2005-06-09 03:05:00,107.178,107.194,107.165,107.166,371999997.0
2005-06-09 03:06:00,107.168,107.171,107.148,107.15,263300003.0
2005-06-09 03:07:00,107.147,107.157,107.113,107.132,253599993.0
2005-06-09 03:08:00,107.124,107.128,107.086,107.128,209699999.0
2005-06-09 03:09:00,107.082,107.126,107.081,107.126,96400000.0
2005-06-09 03:10:00,107.117,107.131,107.085,107.097,226600000.0
2005-06-09 03:11:00,107.125,107.17,107.115,107.138,214400002.0
2005-06-09 03:12:00,107.125,107.162,107.125,107.156,252600000.0
2005-06-09 03:13:00,107.16,107.164,107.121,107.128,311599997.0
2005-06-09 03:14:00,107.131,107.145,107.126,107.127,197499998.0
2005-06-09 03:15:00,107.134,107.166,107.134,107.165,139800002.0
2005-06-09 03:16:00,107.16,107.168,107.115,107.12,540100011.0
2005-06-09 03:17:00,107.13,107.172,107.125,107.166,180899998.0
2005-06-09 03:18:00,107.155,107.172,107.142,107.162,247499998.0
2005-06-09 03:19:00,107.135,107.145,107.135,107.145,66200001.0
2005-06-09 03:20:00,107.149,107.149,107.119,107.128,343899997.0
2005-06-09 03:21:00,107.145,107.156,107.123,107.141,381999990.0
2005-06-09 03:22:00,107.145,107.145,107.14,107.145,184099996.0
2005-06-09 03:23:00,107.145,107.148,107.113,107.124,183599999.0
2005-06-09 03:24:00,107.136,107.136,107.083,107.103,221900000.0
2005-06-09 03:25:00,107.103,107.124,107.098,107.117,191600005.0
2005-06-09 03:26:00,107.13,107.13,107.082,107.095,258599997.0
2005-06-09 03:27:00,107.116,107.154,107.116,107.146,201500001.0
2005-06-09 03:28:00,107.152,107.159,107.102,107.104,170499999.0
2005-06-09 03:29:00,107.14,107.144,107.103,107.115,302899997.0
2005-06-09 03:30:00,107.107,107.143,107.107,107.138,139399999.0
2005-06-09 03:31:00,107.115,107.132,107.099,107.132,157399997.0
2005-06-09 03:32:00,107.132,107.152,107.121,107.135,227200002.0
2005-06-09 03:33:00,107.13,107.138,107.106,107.116,280099998.0
2005-06-09 03:34:00,107.108,107.13,107.1,107.122,213300004.0
2005-06-09 03:35:00,107.12,107.133,107.089,107.115,412500002.0
2005-06-09 03:36:00,107.113,107.146,107.106,107.141,210700001.0
2005-06-09 03:37:00,107.125,107.125,107.097,107.104,180599999.0
2005-06-09 03:38:00,107.113,107.132,107.092,107.123,199799999.0
2005-06-09 03:39:00,107.147,107.155,107.142,107.151,313300000.0
2005-06-09 03:40:00,107.152,107.155,107.119,107.139,382999997.0
2005-06-09 03:41:00,107.133,107.144,107.122,107.138,167200000.0
2005-06-09 03:42:00,107.119,107.128,107.104,107.123,198199996.0
2005-06-09 03:43:00,107.1,107.108,107.071,107.085,126800001.0
2005-06-09 03:44:00,107.126,107.129,107.087,107.116,311799999.0
2005-06-09 03:45:00,107.12,107.138,107.106,107.131,168399999.0
2005-06-09 03:46:00,107.108,107.117,107.093,107.111,254100000.0
2005-06-09 03:47:00,107.105,107.137,107.105,107.122,328200010.0
2005-06-09 03:48:00,107.113,107.143,107.106,107.137,327000002.0
2005-06-09 03:49:00,107.13,107.139,107.13,107.135,183299997.0
2005-06-09 03:50:00,107.126,107.151,107.113,107.144,314600003.0
2005-06-09 03:51:00,107.113,107.148,107.101,107.13,298999994.0
2005-06-09 03:52:00,107.127,107.132,107.121,107.122,234099997.0
2005-06-09 03:53:00,107.122,107.148,107.104,107.104,149600001.0
2005-06-09 03:54:00,107.09,107.119,107.09,107.101,199699996.0
2005-06-09 03:55:00,107.081,107.12,107.079,107.112,265800001.0
2005-06-09 03:56:00,107.092,107.1,107.075,107.085,274300000.0
2005-06-09 03:57:00,107.067,107.108,107.066,107.097,370000003.0
2005-06-09 03:58:00,107.078,107.078,107.047,107.062,337700007.0
2005-06-09 03:59:00,107.075,107.104,107.062,107.095,322300001.0
2005-06-09 04:00:00,107.115,107.126,107.08,107.087,171400004.0
2005-06-09 04:01:00,107.093,107.099,107.063,107.088,185100003.0
2005-06-09 04:02:00,107.09,107.095,107.074,107.095,385200000.0
2005-06-09 04:03:00,107.073,107.097,107.065,107.097,222199998.0
2005-06-09 04:04:00,107.095,107.105,107.073,107.092,247199998.0
2005-06-09 04:05:00,107.12,107.124,107.09,107.09,255600000.0
2005-06-09 04:06:00,107.088,107.1,107.088,107.097,368800001.0
2005-06-09 04:07:00,107.09,107.125,107.087,107.087,397000007.0
2005-06-09 04:08:00,107.103,107.117,107.085,107.085,147399999.0
2005-06-09 04:09:00,107.092,107.101,107.069,107.075,247900000.0
2005-06-09 04:10:00,107.087,107.104,107.087,107.097,294499996.0
2005-06-09 04:11:00,107.085,107.107,107.081,107.096,158299998.0
2005-06-09 04:12:00,107.1,107.105,107.074,107.097,124600002.0
2005-06-09 04:13:00,107.083,107.131,107.077,107.077,214800004.0
2005-06-09 04:14:00,107.095,107.095,107.09,107.095,315100000.0
2005-06-09 04:15:00,107.095,107.1,107.08,107.1,241700002.0
2005-06-09 04:16:00,107.097,107.114,107.087,107.087,272799995.0
2005-06-09 04:17:00,107.075,107.1,107.075,107.091,241500000.0
2005-06-09 04:18:00,107.094,107.107,107.079,107.092,242000010.0
2005-06-09 04:19:00,107.09,107.11,107.078,107.101,150599997.0
2005-06-09 04:20:00,107.102,107.112,107.102,107.106,212400000.0
2005-06-09 04:21:00,107.1,107.114,107.095,107.114,166700002.0
2005-06-09 04:22:00,107.122,107.147,107.122,107.131,279299998.0
2005-06-09 04:23:00,107.135,107.14,107.113,107.127,251200001.0
2005-06-09 04:24:00,107.126,107.142,107.114,107.123,379500003.0
2005-06-09 04:25:00,107.125,107.129,107.09,107.12,184799997.0
2005-06-09 04:26:00,107.114,107.157,107.107,107.157,369800000.0
2005-06-09 04:27:00,107.145,107.152,107.128,107.147,349799997.0
2005-06-09 04:28:00,107.185,107.188,107.145,107.158,199800000.0
2005-06-09 04:29:00,107.155,107.18,107.148,107.18,224399997.0
2005-06-09 04:30:00,107.165,107.188,107.163,107.181,188800003.0
2005-06-09 04:31:00,107.17,107.185,107.16,107.169,265699996.0
2005-06-09 04:32:00,107.167,107.178,107.159,107.159,234300002.0
2005-06-09 04:33:00,107.173,107.179,107.148,107.154,334399996.0
2005-06-09 04:34:00,107.152,107.19,107.149,107.188,181800000.0
2005-06-09 04:35:00,107.158,107.178,107.144,107.178,108100000.0
2005-06-09 04:36:00,107.172,107.176,107.142,107.152,199900003.0
2005-06-09 04:37:00,107.175,107.176,107.135,107.142,186700004.0
2005-06-09 04:38:00,107.182,107.185,107.146,107.152,153699999.0
2005-06-09 04:39:00,107.159,107.179,107.141,107.147,278599999.0
2005-06-09 04:40:00,107.167,107.178,107.159,107.177,220900000.0
2005-06-09 04:41:00,107.156,107.156,107.139,107.15,261500002.0
2005-06-09 04:42:00,107.165,107.171,107.145,107.16,248500005.0
2005-06-09 04:43:00,107.168,107.169,107.153,107.169,270199997.0
2005-06-09 04:44:00,107.171,107.177,107.159,107.16,278099995.0
2005-06-09 04:45:00,107.168,107.182,107.156,107.179,264499994.0
2005-06-09 04:46:00,107.158,107.163,107.158,107.159,363500003.0
2005-06-09 04:47:00,107.151,107.157,107.128,107.131,164599999.0
2005-06-09 04:48:00,107.17,107.174,107.141,107.168,246999995.0
2005-06-09 04:49:00,107.18,107.184,107.145,107.158,220100001.0
2005-06-09 04:50:00,107.172,107.187,107.171,107.171,131500000.0
2005-06-09 04:51:00,107.171,107.198,107.165,107.198,235700002.0
2005-06-09 04:52:00,107.208,107.208,107.169,107.191,399699995.0
2005-06-09 04:53:00,107.171,107.171,107.153,107.153,228499993.0
2005-06-09 04:54:00,107.152,107.157,107.118,107.125,227699999.0
2005-06-09 04:55:00,107.151,107.151,107.121,107.141,136900004.0
2005-06-09 04:56:00,107.143,107.152,107.125,107.138,280799999.0
2005-06-09 04:57:00,107.14,107.165,107.129,107.139,354000002.0
2005-06-09 04:58:00,107.168,107.169,107.135,107.158,362800005.0
2005-06-09 04:59:00,107.163,107.204,107.163,107.204,325099998.0
2005-06-09 05:00:00,107.178,107.192,107.167,107.17,159000003.0
2005-06-09 05:01:00,107.167,107.18,107.162,107.17,179900000.0
2005-06-09 05:02:00,107.168,107.175,107.168,107.175,219699999.0
2005-06-09 05:03:00,107.165,107.165,107.143,107.152,211999997.0
2005-06-09 05:04:00,107.172,107.18,107.137,107.165,265100002.0
2005-06-09 05:05:00,107.168,107.202,107.166,107.197,298299996.0
2005-06-09 05:06:00,107.183,107.194,107.151,107.151,214000001.0
2005-06-09 05:07:00,107.177,107.181,107.172,107.172,213499997.0
2005-06-09 05:08:00,107.154,107.181,107.154,107.174,229300003.0
2005-06-09 05:09:00,107.188,107.199,107.157,107.199,224900002.0
2005-06-09 05:10:00,107.185,107.188,107.171,107.183,157899999.0
2005-06-09 05:11:00,107.17,107.185,107.164,107.177,251599996.0
2005-06-09 05:12:00,107.18,107.195,107.174,107.189,205700002.0
2005-06-09 05:13:00,107.178,107.195,107.162,107.195,207600004.0
2005-06-09 05:14:00,107.177,107.177,107.142,107.151,174600003.0
2005-06-09 05:15:00,107.151,107.155,107.133,107.147,255800005.0
2005-06-09 05:16:00,107.145,107.178,107.13,107.175,202600004.0
2005-06-09 05:17:00,107.173,107.183,107.151,107.165,249099999.0
2005-06-09 05:18:00,107.14,107.172,107.128,107.131,300300002.0
2005-06-09 05:19:00,107.114,107.152,107.114,107.128,287900003.0
2005-06-09 05:20:00,107.151,107.151,107.134,107.134,91600001.0
2005-06-09 05:21:00,107.116,107.132,107.106,107.132,395300001.0
2005-06-09 05:22:00,107.145,107.148,107.116,107.142,185399997.0
2005-06-09 05:23:00,107.132,107.141,107.129,107.138,99999998.0
2005-06-09 05:24:00,107.122,107.137,107.112,107.134,271000001.0
2005-06-09 05:25:00,107.123,107.141,107.113,107.138,361699999.0
2005-06-09 05:26:00,107.083,107.13,107.083,107.123,250600001.0
2005-06-09 05:27:00,107.129,107.129,107.089,107.114,187099999.0
2005-06-09 05:28:00,107.113,107.156,107.11,107.156,278400001.0
2005-06-09 05:29:00,107.16,107.173,107.124,107.17,210300001.0
2005-06-09 05:30:00,107.138,107.162,107.125,107.158,219300001.0
2005-06-09 05:31:00,107.157,107.17,107.133,107.156,297600002.0
2005-06-09 05:32:00,107.117,107.158,107.11,107.158,258799999.0
2005-06-09 05:33:00,107.168,107.168,107.115,107.14,336799998.0
2005-06-09 05:34:00,107.145,107.152,107.144,107.148,415299999.0
2005-06-09 05:35:00,107.155,107.162,107.143,107.152,344000000.0
2005-06-09 05:36:00,107.152,107.153,107.135,107.139,358600003.0
2005-06-09 05:37:00,107.147,107.161,107.139,107.15,97799998.0
2005-06-09 05:38:00,107.145,107.145,107.116,107.133,210900002.0
2005-06-09 05:39:00,107.152,107.155,107.15,107.155,120199999.0
2005-06-09 05:40:00,107.157,107.157,107.099,107.104,393699994.0
2005-06-09 05:41:00,107.132,107.163,107.122,107.163,441200003.0
2005-06-09 05:42:00,107.164,107.165,107.152,107.162,227800000.0
2005-06-09 05:43:00,107.152,107.176,107.151,107.169,260099996.0
2005-06-09 05:44:00,107.155,107.155,107.118,107.12,213200002.0
2005-06-09 05:45:00,107.137,107.151,107.128,107.147,270100002.0
2005-06-09 05:46:00,107.17,107.17,107.127,107.137,218900004.0
2005-06-09 05:47:00,107.155,107.155,107.141,107.146,151299998.0
2005-06-09 05:48:00,107.14,107.157,107.126,107.155,322400007.0
2005-06-09 05:49:00,107.156,107.164,107.128,107.138,187500003.0
2005-06-09 05:50:00,107.15,107.164,107.127,107.154,413099999.0
2005-06-09 05:51:00,107.15,107.167,107.146,107.166,174700000.0
2005-06-09 05:52:00,107.151,107.16,107.14,107.14,291399995.0
2005-06-09 05:53:00,107.148,107.173,107.147,107.164,251699998.0
2005-06-09 05:54:00,107.145,107.178,107.142,107.163,371000000.0
2005-06-09 05:55:00,107.168,107.168,107.132,107.16,380400001.0
2005-06-09 05:56:00,107.155,107.2,107.145,107.2,202499999.0
2005-06-09 05:57:00,107.153,107.183,107.15,107.183,262999999.0
2005-06-09 05:58:00,107.172,107.175,107.144,107.164,219500003.0
2005-06-09 05:59:00,107.153,107.183,107.152,107.176,187500002.0
2005-06-09 06:00:00,107.16,107.182,107.16,107.161,339600003.0
2005-06-09 06:01:00,107.157,107.183,107.151,107.183,346300001.0
2005-06-09 06:02:00,107.198,107.199,107.169,107.19,300200003.0
2005-06-09 06:03:00,107.18,107.191,107.168,107.171,187200002.0
2005-06-09 06:04:00,107.164,107.18,107.155,107.155,143999998.0
2005-06-09 06:05:00,107.165,107.171,107.15,107.154,312200006.0
2005-06-09 06:06:00,107.141,107.156,107.122,107.138,300500002.0
2005-06-09 06:07:00,107.135,107.143,107.118,107.118,464499995.0
2005-06-09 06:08:00,107.146,107.153,107.14,107.153,170500001.0
2005-06-09 06:09:00,107.147,107.149,107.126,107.14,229199997.0
2005-06-09 06:10:00,107.142,107.148,107.138,107.145,211700000.0
2005-06-09 06:11:00,107.132,107.151,107.122,107.134,429999992.0
2005-06-09 06:12:00,107.132,107.144,107.115,107.122,91000001.0
2005-06-09 06:13:00,107.116,107.158,107.116,107.153,209500002.0
2005-06-09 06:14:00,107.155,107.158,107.129,107.136,386499999.0
2005-06-09 06:15:00,107.133,107.165,107.131,107.135,324900005.0
2005-06-09 06:16:00,107.14,107.14,107.103,107.13,257199995.0
2005-06-09 06:17:00,107.121,107.154,107.12,107.147,312400001.0
2005-06-09 06:18:00,107.121,107.152,107.121,107.14,140900004.0
2005-06-09 06:19:00,107.128,107.151,107.117,107.118,369300003.0
2005-06-09 06:20:00,107.113,107.14,107.113,107.12,357799994.0
2005-06-09 06:21:00,107.125,107.143,107.12,107.129,114799998.0
2005-06-09 06:22:00,107.144,107.167,107.14,107.161,318899995.0
2005-06-09 06:23:00,107.178,107.181,107.147,107.159,256500003.0
2005-06-09 06:24:00,107.146,107.173,107.131,107.131,310100003.0
2005-06-09 06:25:00,107.128,107.165,107.125,107.135,339600002.0
2005-06-09 06:26:00,107.142,107.154,107.137,107.14,269299998.0
2005-06-09 06:27:00,107.135,107.16,107.118,107.158,295599994.0
2005-06-09 06:28:00,107.133,107.156,107.127,107.141,198200003.0
2005-06-09 06:29:00,107.13,107.138,107.127,107.13,217699996.0
2005-06-09 06:30:00,107.14,107.147,107.128,107.146,367799995.0
2005-06-09 06:31:00,107.133,107.149,107.133,107.137,206300003.0
2005-06-09 06:32:00,107.158,107.164,107.143,107.163,274999997.0
2005-06-09 06:33:00,107.15,107.159,107.15,107.151,127799998.0
2005-06-09 06:34:00,107.14,107.181,107.13,107.178,359099996.0
2005-06-09 06:35:00,107.145,107.173,107.135,107.153,321899994.0
2005-06-09 06:36:00,107.154,107.161,107.138,107.143,223700002.0
2005-06-09 06:37:00,107.15,107.155,107.143,107.151,201100005.0
2005-06-09 06:38:00,107.166,107.171,107.157,107.168,108899998.0
2005-06-09 06:39:00,107.182,107.191,107.167,107.178,315099999.0
2005-06-09 06:40:00,107.182,107.185,107.155,107.178,279399996.0
2005-06-09 06:41:00,107.175,107.175,107.17,107.17,188399995.0
2005-06-09 06:42:00,107.173,107.175,107.15,107.163,210599995.0
2005-06-09 06:43:00,107.18,107.18,107.157,107.168,280200001.0
2005-06-09 06:44:00,107.162,107.186,107.16,107.172,378099999.0
2005-06-09 06:45:00,107.175,107.201,107.167,107.167,225099997.0
2005-06-09 06:46:00,107.157,107.171,107.13,107.171,266600002.0
2005-06-09 06:47:00,107.147,107.147,107.138,107.147,92099998.0
2005-06-09 06:48:00,107.148,107.165,107.135,107.165,367999998.0
2005-06-09 06:49:00,107.168,107.169,107.115,107.122,280100001.0
2005-06-09 06:50:00,107.166,107.173,107.162,107.173,224999994.0
2005-06-09 06:51:00,107.171,107.171,107.133,107.137,190099997.0
2005-06-09 06:52:00,107.159,107.173,107.145,107.173,357799998.0
2005-06-09 06:53:00,107.206,107.206,107.168,107.168,250300001.0
2005-06-09 06:54:00,107.175,107.179,107.149,107.179,293999997.0
2005-06-09 06:55:00,107.155,107.182,107.15,107.182,330300000.0
2005-06-09 06:56:00,107.163,107.186,107.158,107.185,308199999.0
2005-06-09 06:57:00,107.183,107.203,107.172,107.2,309999995.0
2005-06-09 06:58:00,107.217,107.225,107.205,107.214,204299996.0
2005-06-09 06:59:00,107.22,107.226,107.209,107.21,168700000.0
2005-06-09 07:00:00,107.185,107.2,107.173,107.2,218899998.0
2005-06-09 07:01:00,107.21,107.221,107.179,107.191,264000005.0
2005-06-09 07:02:00,107.205,107.227,107.189,107.221,202400003.0
2005-06-09 07:03:00,107.23,107.233,107.2,107.206,173199998.0
2005-06-09 07:04:00,107.23,107.253,107.219,107.253,205300003.0
2005-06-09 07:05:00,107.196,107.21,107.18,107.198,335600000.0
2005-06-09 07:06:00,107.197,107.21,107.179,107.186,184200003.0
2005-06-09 07:07:00,107.221,107.223,107.215,107.218,376899998.0
2005-06-09 07:08:00,107.2,107.217,107.188,107.2,149799996.0
2005-06-09 07:09:00,107.227,107.227,107.19,107.205,244899996.0
2005-06-09 07:10:00,107.21,107.25,107.203,107.211,485200003.0
2005-06-09 07:11:00,107.22,107.22,107.181,107.204,334700000.0
2005-06-09 07:12:00,107.203,107.203,107.177,107.187,139800001.0
2005-06-09 07:13:00,107.21,107.214,107.204,107.214,221399996.0
2005-06-09 07:14:00,107.212,107.217,107.187,107.193,236700000.0
2005-06-09 07:15:00,107.222,107.227,107.196,107.212,282599999.0
2005-06-09 07:16:00,107.215,107.229,107.204,107.225,467500007.0
2005-06-09 07:17:00,107.203,107.203,107.191,107.192,144700004.0
2005-06-09 07:18:00,107.19,107.205,107.18,107.194,251299996.0
2005-06-09 07:19:00,107.19,107.214,107.181,107.201,165299999.0
2005-06-09 07:20:00,107.198,107.205,107.186,107.198,309700004.0
2005-06-09 07:21:00,107.21,107.22,107.185,107.187,286099998.0
2005-06-09 07:22:00,107.197,107.205,107.176,107.191,277299998.0
2005-06-09 07:23:00,107.176,107.212,107.173,107.212,161899997.0
2005-06-09 07:24:00,107.197,107.202,107.193,107.199,372499995.0
2005-06-09 07:25:00,107.188,107.19,107.161,107.19,239100005.0
2005-06-09 07:26:00,107.186,107.186,107.177,107.18,262600005.0
2005-06-09 07:27:00,107.16,107.175,107.147,107.158,234599999.0
2005-06-09 07:28:00,107.16,107.161,107.132,107.161,163600001.0
2005-06-09 07:29:00,107.16,107.183,107.138,107.175,252899996.0
2005-06-09 07:30:00,107.175,107.185,107.146,107.153,260800004.0
2005-06-09 07:31:00,107.161,107.174,107.149,107.16,149100001.0
2005-06-09 07:32:00,107.16,107.173,107.144,107.161,333300000.0
2005-06-09 07:33:00,107.172,107.179,107.144,107.147,237100000.0
2005-06-09 07:34:00,107.178,107.196,107.166,107.192,286000007.0
2005-06-09 07:35:00,107.177,107.191,107.166,107.166,302300001.0
2005-06-09 07:36:00,107.169,107.172,107.146,107.154,249099999.0
2005-06-09 07:37:00,107.167,107.179,107.165,107.176,269300000.0
2005-06-09 07:38:00,107.178,107.193,107.164,107.193,381399998.0
2005-06-09 07:39:00,107.163,107.189,107.163,107.18,291499992.0
2005-06-09 07:40:00,107.168,107.175,107.165,107.175,79899999.0
2005-06-09 07:41:00,107.185,107.185,107.134,107.148,289299997.0
2005-06-09 07:42:00,107.17,107.17,107.146,107.146,138000001.0
2005-06-09 07:43:00,107.184,107.184,107.175,107.179,227200001.0
2005-06-09 07:44:00,107.177,107.185,107.154,107.161,242300003.0
2005-06-09 07:45:00,107.175,107.192,107.158,107.192,326399998.0
2005-06-09 07:46:00,107.185,107.194,107.162,107.173,413000004.0
2005-06-09 07:47:00,107.166,107.166,107.143,107.149,261599998.0
2005-06-09 07:48:00,107.176,107.198,107.176,107.185,294800002.0
2005-06-09 07:49:00,107.203,107.214,107.194,107.204,216700001.0
2005-06-09 07:50:00,107.176,107.211,107.174,107.211,124800001.0
2005-06-09 07:51:00,107.201,107.224,107.201,107.21,189999997.0
2005-06-09 07:52:00,107.2,107.205,107.197,107.205,183099997.0
2005-06-09 07:53:00,107.205,107.217,107.19,107.198,160700002.0
2005-06-09 07:54:00,107.153,107.213,107.148,107.213,217900000.0
2005-06-09 07:55:00,107.193,107.193,107.181,107.188,266899999.0
2005-06-09 07:56:00,107.199,107.204,107.19,107.194,317099996.0
2005-06-09 07:57:00,107.205,107.208,107.195,107.208,371300003.0
2005-06-09 07:58:00,107.212,107.225,107.193,107.202,129300001.0
2005-06-09 07:59:00,107.202,107.233,107.196,107.225,247299996.0
2005-06-09 08:00:00,107.224,107.231,107.21,107.216,200200002.0
2005-06-09 08:01:00,107.22,107.243,107.196,107.243,311700001.0
2005-06-09 08:02:00,107.218,107.218,107.213,107.213,157999996.0
2005-06-09 08:03:00,107.225,107.234,107.202,107.214,259600006.0
2005-06-09 08:04:00,107.23,107.231,107.189,107.189,212199999.0
2005-06-09 08:05:00,107.206,107.242,107.206,107.227,256699999.0
2005-06-09 08:06:00,107.215,107.256,107.215,107.238,320100003.0
2005-06-09 08:07:00,107.244,107.255,107.228,107.244,255599995.0
2005-06-09 08:08:00,107.243,107.262,107.238,107.262,192400001.0
2005-06-09 08:09:00,107.253,107.256,107.232,107.25,230800005.0
2005-06-09 08:10:00,107.254,107.254,107.217,107.217,210899998.0
2005-06-09 08:11:00,107.257,107.265,107.238,107.245,292899996.0
2005-06-09 08:12:00,107.265,107.271,107.236,107.262,271100001.0
2005-06-09 08:13:00,107.27,107.281,107.265,107.278,359199996.0
2005-06-09 08:14:00,107.287,107.301,107.261,107.261,239099998.0
2005-06-09 08:15:00,107.282,107.301,107.275,107.29,325200006.0
2005-06-09 08:16:00,107.291,107.291,107.268,107.277,267200001.0
2005-06-09 08:17:00,107.262,107.269,107.231,107.25,376899999.0
2005-06-09 08:18:00,107.255,107.289,107.241,107.288,160300000.0
2005-06-09 08:19:00,107.265,107.274,107.251,107.263,110400000.0
2005-06-09 08:20:00,107.262,107.262,107.222,107.245,261100007.0
2005-06-09 08:21:00,107.235,107.255,107.215,107.249,227399996.0
2005-06-09 08:22:00,107.243,107.251,107.232,107.251,101899997.0
2005-06-09 08:23:00,107.253,107.255,107.243,107.255,253599997.0
2005-06-09 08:24:00,107.272,107.276,107.255,107.255,325599998.0
2005-06-09 08:25:00,107.245,107.267,107.224,107.246,259599998.0
2005-06-09 08:26:00,107.247,107.255,107.228,107.237,285000006.0
2005-06-09 08:27:00,107.234,107.252,107.234,107.252,268300002.0
2005-06-09 08:28:00,107.237,107.253,107.226,107.247,200499999.0
2005-06-09 08:29:00,107.257,107.276,107.257,107.276,283800002.0
2005-06-09 08:30:00,107.275,107.276,107.224,107.269,348899995.0
2005-06-09 08:31:00,107.278,107.306,107.278,107.284,307000000.0
2005-06-09 08:32:00,107.305,107.315,107.29,107.313,403199996.0
2005-06-09 08:33:00,107.293,107.293,107.28,107.28,202699999.0
2005-06-09 08:34:00,107.299,107.311,107.283,107.289,227800000.0
2005-06-09 08:35:00,107.29,107.294,107.265,107.272,169100001.0
2005-06-09 08:36:00,107.27,107.304,107.27,107.298,265900000.0
2005-06-09 08:37:00,107.283,107.283,107.272,107.278,329300004.0
2005-06-09 08:38:00,107.283,107.284,107.255,107.255,182399996.0
2005-06-09 08:39:00,107.23,107.232,107.216,107.232,110600000.0
2005-06-09 08:40:00,107.241,107.241,107.198,107.237,425500001.0
2005-06-09 08:41:00,107.249,107.25,107.232,107.232,168900003.0
2005-06-09 08:42:00,107.223,107.23,107.202,107.23,134299996.0
2005-06-09 08:43:00,107.226,107.226,107.201,107.214,97500001.0
2005-06-09 08:44:00,107.212,107.228,107.188,107.195,162700000.0
2005-06-09 08:45:00,107.224,107.229,107.217,107.22,283000004.0
2005-06-09 08:46:00,107.192,107.207,107.18,107.207,74900002.0
2005-06-09 08:47:00,107.183,107.214,107.176,107.202,226100001.0
2005-06-09 08:48:00,107.173,107.188,107.16,107.188,287199998.0
2005-06-09 08:49:00,107.18,107.194,107.157,107.192,277199993.0
2005-06-09 08:50:00,107.17,107.213,107.169,107.182,366500000.0
2005-06-09 08:51:00,107.172,107.224,107.167,107.177,295600003.0
2005-06-09 08:52:00,107.202,107.212,107.196,107.204,286100005.0
2005-06-09 08:53:00,107.195,107.227,107.194,107.218,395700004.0
2005-06-09 08:54:00,107.202,107.232,107.178,107.232,371699998.0
2005-06-09 08:55:00,107.198,107.224,107.198,107.224,138200001.0
2005-06-09 08:56:00,107.21,107.251,107.207,107.23,403599996.0
2005-06-09 08:57:00,107.231,107.239,107.216,107.216,271300002.0
2005-06-09 08:58:00,107.2,107.213,107.188,107.206,143499998.0
2005-06-09 08:59:00,107.207,107.216,107.203,107.203,276799998.0
2005-06-09 09:00:00,107.205,107.208,107.186,107.186,409799996.0
2005-06-09 09:01:00,107.191,107.191,107.168,107.168,53199999.0
2005-06-09 09:02:00,107.153,107.161,107.139,107.161,207400003.0
2005-06-09 09:03:00,107.163,107.163,107.134,107.135,162000003.0
2005-06-09 09:04:00,107.152,107.163,107.152,107.152,168800006.0
2005-06-09 09:05:00,107.162,107.163,107.155,107.163,153400003.0
2005-06-09 09:06:00,107.157,107.167,107.154,107.165,293200001.0
2005-06-09 09:07:00,107.18,107.183,107.153,107.183,374800001.0
2005-06-09 09:08:00,107.169,107.169,107.151,107.162,234300001.0
2005-06-09 09:09:00,107.161,107.173,107.151,107.173,353499999.0
2005-06-09 09:10:00,107.175,107.191,107.171,107.177,203099997.0
2005-06-09 09:11:00,107.173,107.184,107.165,107.184,168900002.0
2005-06-09 09:12:00,107.179,107.179,107.141,107.179,261599998.0
2005-06-09 09:13:00,107.177,107.177,107.139,107.161,257699997.0
2005-06-09 09:14:00,107.175,107.186,107.175,107.18,219400006.0
2005-06-09 09:15:00,107.18,107.197,107.169,107.18,267000006.0
2005-06-09 09:16:00,107.162,107.174,107.151,107.166,316599997.0
2005-06-09 09:17:00,107.175,107.185,107.17,107.178,134099999.0
2005-06-09 09:18:00,107.178,107.182,107.152,107.182,177500000.0
2005-06-09 09:19:00,107.183,107.183,107.157,107.17,184299996.0
2005-06-09 09:20:00,107.145,107.178,107.142,107.162,376200000.0
2005-06-09 09:21:00,107.17,107.171,107.128,107.143,229400002.0
2005-06-09 09:22:00,107.158,107.168,107.145,107.145,438400003.0
2005-06-09 09:23:00,107.14,107.169,107.136,107.168,209799998.0
2005-06-09 09:24:00,107.17,107.176,107.141,107.147,216200004.0
2005-06-09 09:25:00,107.163,107.175,107.128,107.152,232200000.0
2005-06-09 09:26:00,107.162,107.165,107.132,107.132,191999997.0
2005-06-09 09:27:00,107.146,107.147,107.115,107.115,169599999.0
2005-06-09 09:28:00,107.123,107.146,107.123,107.146,90099998.0
2005-06-09 09:29:00,107.144,107.16,107.13,107.144,164400002.0
2005-06-09 09:30:00,107.137,107.149,107.137,107.141,271499998.0
2005-06-09 09:31:00,107.137,107.151,107.125,107.151,140299998.0
2005-06-09 09:32:00,107.146,107.156,107.132,107.146,338600001.0
2005-06-09 09:33:00,107.147,107.161,107.139,107.152,291299999.0
2005-06-09 09:34:00,107.14,107.15,107.113,107.14,175700002.0
2005-06-09 09:35:00,107.135,107.166,107.126,107.153,165400000.0
2005-06-09 09:36:00,107.155,107.162,107.108,107.15,227800003.0
2005-06-09 09:37:00,107.169,107.181,107.168,107.168,150299999.0
2005-06-09 09:38:00,107.185,107.187,107.155,107.175,431699993.0
2005-06-09 09:39:00,107.177,107.191,107.162,107.177,265800001.0
2005-06-09 09:40:00,107.175,107.199,107.161,107.178,235299993.0
2005-06-09 09:41:00,107.176,107.194,107.161,107.164,162000002.0
2005-06-09 09:42:00,107.155,107.182,107.144,107.175,502500009.0
2005-06-09 09:43:00,107.161,107.191,107.15,107.191,265099992.0
2005-06-09 09:44:00,107.155,107.194,107.128,107.188,331999995.0
2005-06-09 09:45:00,107.175,107.192,107.158,107.192,340900000.0
2005-06-09 09:46:00,107.175,107.189,107.159,107.181,364400009.0
2005-06-09 09:47:00,107.171,107.192,107.155,107.181,348200004.0
2005-06-09 09:48:00,107.17,107.198,107.158,107.198,255299996.0
2005-06-09 09:49:00,107.187,107.194,107.164,107.183,199300002.0
2005-06-09 09:50:00,107.183,107.184,107.171,107.177,269999998.0
2005-06-09 09:51:00,107.172,107.177,107.172,107.177,175699999.0
2005-06-09 09:52:00,107.172,107.185,107.155,107.182,303999996.0
2005-06-09 09:53:00,107.192,107.197,107.19,107.195,183399996.0
2005-06-09 09:54:00,107.187,107.217,107.181,107.208,237500006.0
2005-06-09 09:55:00,107.217,107.225,107.187,107.187,334999997.0
2005-06-09 09:56:00,107.215,107.231,107.204,107.213,253100000.0
2005-06-09 09:57:00,107.203,107.22,107.203,107.22,135000003.0
2005-06-09 09:58:00,107.232,107.235,107.199,107.2,259599994.0
2005-06-09 09:59:00,107.204,107.221,107.196,107.215,344999994.0
2005-06-09 10:00:00,107.23,107.245,107.21,107.223,353099997.0
2005-06-09 10:01:00,107.222,107.262,107.221,107.235,288200001.0
2005-06-09 10:02:00,107.239,107.239,107.217,107.224,194999998.0
2005-06-09 10:03:00,107.225,107.23,107.204,107.212,350600006.0
2005-06-09 10:04:00,107.206,107.224,107.188,107.216,212100001.0
2005-06-09 10:05:00,107.21,107.219,107.208,107.208,144299998.0
2005-06-09 10:06:00,107.206,107.232,107.205,107.222,224600004.0
2005-06-09 10:07:00,107.215,107.23,107.194,107.227,348100004.0
2005-06-09 10:08:00,107.225,107.225,107.2,107.2,174299999.0
2005-06-09 10:09:00,107.202,107.231,107.196,107.214,180599994.0
2005-06-09 10:10:00,107.223,107.23,107.207,107.218,333999999.0
2005-06-09 10:11:00,107.233,107.254,107.233,107.235,208899999.0
2005-06-09 10:12:00,107.246,107.263,107.241,107.246,273599999.0
2005-06-09 10:13:00,107.247,107.259,107.215,107.215,502399997.0
2005-06-09 10:14:00,107.217,107.229,107.194,107.228,348099998.0
2005-06-09 10:15:00,107.232,107.237,107.209,107.237,298899999.0
2005-06-09 10:16:00,107.221,107.245,107.191,107.245,247200001.0
2005-06-09 10:17:00,107.253,107.256,107.232,107.234,221699995.0
2005-06-09 10:18:00,107.248,107.248,107.186,107.232,199500001.0
2005-06-09 10:19:00,107.239,107.251,107.206,107.206,237300005.0
2005-06-09 10:20:00,107.247,107.247,107.191,107.21,187299999.0
2005-06-09 10:21:00,107.243,107.256,107.234,107.256,221400000.0
2005-06-09 10:22:00,107.257,107.264,107.257,107.261,238400004.0
2005-06-09 10:23:00,107.25,107.276,107.249,107.265,159600002.0
2005-06-09 10:24:00,107.247,107.268,107.247,107.253,210999997.0
2005-06-09 10:25:00,107.263,107.285,107.257,107.27,253600000.0
2005-06-09 10:26:00,107.269,107.269,107.254,107.258,166600003.0
2005-06-09 10:27:00,107.244,107.267,107.243,107.263,94299999.0
2005-06-09 10:28:00,107.25,107.25,107.224,107.224,161399995.0
2005-06-09 10:29:00,107.22,107.221,107.193,107.193,162600000.0
2005-06-09 10:30:00,107.197,107.203,107.193,107.196,308499997.0
2005-06-09 10:31:00,107.217,107.232,107.209,107.232,233100001.0
2005-06-09 10:32:00,107.213,107.226,107.192,107.201,192300000.0
2005-06-09 10:33:00,107.207,107.251,107.204,107.204,151000001.0
2005-06-09 10:34:00,107.205,107.216,107.185,107.185,134599997.0
2005-06-09 10:35:00,107.209,107.214,107.201,107.213,273299995.0
2005-06-09 10:36:00,107.209,107.219,107.208,107.208,189200001.0
2005-06-09 10:37:00,107.221,107.235,107.221,107.235,54900001.0
2005-06-09 10:38:00,107.237,107.237,107.198,107.209,159499999.0
2005-06-09 10:39:00,107.231,107.231,107.194,107.212,275100003.0
2005-06-09 10:40:00,107.243,107.247,107.243,107.247,34800000.0
2005-06-09 10:41:00,107.24,107.253,107.22,107.241,326000002.0
2005-06-09 10:42:00,107.252,107.252,107.233,107.238,190800002.0
2005-06-09 10:43:00,107.223,107.24,107.21,107.224,228900000.0
2005-06-09 10:44:00,107.216,107.238,107.202,107.23,309100004.0
2005-06-09 10:45:00,107.227,107.236,107.206,107.236,210199998.0
2005-06-09 10:46:00,107.21,107.267,107.202,107.26,279999995.0
2005-06-09 10:47:00,107.25,107.275,107.241,107.27,179399999.0
2005-06-09 10:48:00,107.267,107.269,107.25,107.266,238399999.0
2005-06-09 10:49:00,107.242,107.25,107.241,107.246,213500003.0
2005-06-09 10:50:00,107.257,107.27,107.25,107.254,240800006.0
2005-06-09 10:51:00,107.265,107.269,107.246,107.247,324799994.0
2005-06-09 10:52:00,107.24,107.254,107.218,107.247,168800004.0
2005-06-09 10:53:00,107.242,107.259,107.235,107.249,78500001.0
2005-06-09 10:54:00,107.24,107.261,107.225,107.261,148300002.0
2005-06-09 10:55:00,107.263,107.268,107.217,107.235,352400001.0
2005-06-09 10:56:00,107.242,107.258,107.23,107.23,362900002.0
2005-06-09 10:57:00,107.228,107.242,107.217,107.233,250000000.0
2005-06-09 10:58:00,107.222,107.232,107.214,107.232,348299998.0
2005-06-09 10:59:00,107.245,107.255,107.224,107.224,245300002.0
2005-06-09 11:00:00,107.235,107.243,107.235,107.239,244299999.0
2005-06-09 11:01:00,107.222,107.246,107.212,107.246,203300002.0
2005-06-09 11:02:00,107.246,107.268,107.235,107.268,349799997.0
2005-06-09 11:03:00,107.279,107.291,107.279,107.291,165799997.0
2005-06-09 11:04:00,107.297,107.331,107.287,107.331,261600001.0
2005-06-09 11:05:00,107.336,107.343,107.334,107.337,261999999.0
2005-06-09 11:06:00,107.342,107.348,107.328,107.348,274400001.0
2005-06-09 11:07:00,107.345,107.359,107.336,107.346,209700002.0
2005-06-09 11:08:00,107.34,107.346,107.334,107.339,124299998.0
2005-06-09 11:09:00,107.339,107.339,107.324,107.336,268900000.0
2005-06-09 11:10:00,107.343,107.386,107.33,107.37,207399997.0
2005-06-09 11:11:00,107.382,107.39,107.339,107.339,100600000.0
2005-06-09 11:12:00,107.345,107.369,107.327,107.365,248700002.0
2005-06-09 11:13:00,107.353,107.353,107.289,107.339,311299999.0
2005-06-09 11:14:00,107.341,107.354,107.327,107.335,290000000.0
2005-06-09 11:15:00,107.363,107.383,107.363,107.383,177799998.0
2005-06-09 11:16:00,107.375,107.378,107.363,107.369,371199993.0
2005-06-09 11:17:00,107.373,107.383,107.339,107.345,252799999.0
2005-06-09 11:18:00,107.358,107.359,107.321,107.322,300999997.0
2005-06-09 11:19:00,107.321,107.35,107.31,107.335,177600001.0
2005-06-09 11:20:00,107.341,107.385,107.341,107.38,168699996.0
2005-06-09 11:21:00,107.354,107.377,107.354,107.366,150800005.0
2005-06-09 11:22:00,107.377,107.386,107.355,107.359,285600005.0
2005-06-09 11:23:00,107.377,107.398,107.377,107.378,140000001.0
2005-06-09 11:24:00,107.382,107.382,107.351,107.363,290200007.0
2005-06-09 11:25:00,107.369,107.385,107.327,107.355,108199996.0
2005-06-09 11:26:00,107.367,107.386,107.367,107.378,187999999.0
2005-06-09 11:27:00,107.394,107.402,107.381,107.394,102000002.0
2005-06-09 11:28:00,107.388,107.4,107.388,107.393,217599998.0
2005-06-09 11:29:00,107.396,107.407,107.39,107.399,262600001.0
2005-06-09 11:30:00,107.388,107.407,107.374,107.403,105700001.0
2005-06-09 11:31:00,107.4,107.402,107.349,107.356,339800003.0
2005-06-09 11:32:00,107.345,107.345,107.32,107.329,301000002.0
2005-06-09 11:33:00,107.335,107.335,107.304,107.327,156500003.0
2005-06-09 11:34:00,107.347,107.357,107.344,107.357,237900001.0
2005-06-09 11:35:00,107.35,107.372,107.346,107.369,227700003.0
2005-06-09 11:36:00,107.337,107.363,107.313,107.337,291400005.0
2005-06-09 11:37:00,107.335,107.365,107.309,107.365,421399991.0
2005-06-09 11:38:00,107.366,107.369,107.327,107.335,220900001.0
2005-06-09 11:39:00,107.33,107.346,107.319,107.346,215599997.0
2005-06-09 11:40:00,107.332,107.334,107.325,107.334,189700002.0
2005-06-09 11:41:00,107.323,107.327,107.312,107.312,237600001.0
2005-06-09 11:42:00,107.307,107.311,107.295,107.298,250400002.0
2005-06-09 11:43:00,107.298,107.306,107.28,107.287,139999998.0
2005-06-09 11:44:00,107.32,107.334,107.316,107.33,207499996.0
2005-06-09 11:45:00,107.347,107.349,107.315,107.344,416600002.0
2005-06-09 11:46:00,107.331,107.331,107.295,107.31,223500000.0
2005-06-09 11:47:00,107.323,107.335,107.303,107.315,283299994.0
2005-06-09 11:48:00,107.338,107.346,107.304,107.346,204299996.0
2005-06-09 11:49:00,107.368,107.37,107.352,107.363,217100002.0
2005-06-09 11:50:00,107.34,107.369,107.329,107.366,200300001.0
2005-06-09 11:51:00,107.296,107.35,107.296,107.346,238199998.0
2005-06-09 11:52:00,107.348,107.365,107.336,107.356,293200002.0
2005-06-09 11:53:00,107.34,107.353,107.331,107.343,239999999.0
2005-06-09 11:54:00,107.35,107.35,107.324,107.336,462900008.0
2005-06-09 11:55:00,107.315,107.352,107.306,107.335,268500002.0
2005-06-09 11:56:00,107.365,107.365,107.334,107.337,267999996.0
2005-06-09 11:57:00,107.344,107.375,107.344,107.375,186800004.0
2005-06-09 11:58:00,107.381,107.398,107.379,107.394,139700002.0
2005-06-09 11:59:00,107.384,107.384,107.367,107.37,264000002.0
2005-06-09 12:00:00,107.392,107.401,107.391,107.391,309900002.0
2005-06-09 12:01:00,107.378,107.399,107.365,107.383,317499991.0
2005-06-09 12:02:00,107.383,107.41,107.374,107.41,208500003.0
2005-06-09 12:03:00,107.407,107.409,107.398,107.398,224600000.0
2005-06-09 12:04:00,107.429,107.439,107.386,107.387,292200003.0
2005-06-09 12:05:00,107.415,107.42,107.387,107.399,347600005.0
2005-06-09 12:06:00,107.403,107.425,107.394,107.394,277500000.0
2005-06-09 12:07:00,107.388,107.399,107.371,107.399,224300004.0
2005-06-09 12:08:00,107.376,107.394,107.359,107.392,396700002.0
2005-06-09 12:09:00,107.382,107.382,107.349,107.377,323500005.0
2005-06-09 12:10:00,107.372,107.372,107.35,107.352,306799997.0
2005-06-09 12:11:00,107.392,107.427,107.392,107.403,448399992.0
2005-06-09 12:12:00,107.4,107.4,107.344,107.359,279800002.0
2005-06-09 12:13:00,107.394,107.398,107.372,107.372,212900003.0
2005-06-09 12:14:00,107.361,107.365,107.348,107.348,393299999.0
2005-06-09 12:15:00,107.33,107.33,107.297,107.306,188400001.0
2005-06-09 12:16:00,107.303,107.328,107.303,107.319,277900001.0
2005-06-09 12:17:00,107.327,107.342,107.318,107.342,377500000.0
2005-06-09 12:18:00,107.322,107.338,107.315,107.33,372200011.0
2005-06-09 12:19:00,107.323,107.355,107.318,107.355,226300000.0
2005-06-09 12:20:00,107.345,107.353,107.319,107.319,220899997.0
2005-06-09 12:21:00,107.328,107.336,107.317,107.322,259699997.0
2005-06-09 12:22:00,107.328,107.355,107.328,107.343,132499997.0
2005-06-09 12:23:00,107.362,107.369,107.329,107.329,288499994.0
2005-06-09 12:24:00,107.323,107.337,107.308,107.337,116900001.0
2005-06-09 12:25:00,107.345,107.361,107.329,107.359,189600002.0
2005-06-09 12:26:00,107.348,107.371,107.348,107.371,208999998.0
2005-06-09 12:27:00,107.374,107.405,107.374,107.38,345899998.0
2005-06-09 12:28:00,107.382,107.406,107.371,107.406,277400003.0
2005-06-09 12:29:00,107.39,107.404,107.371,107.39,129499997.0
2005-06-09 12:30:00,107.366,107.385,107.342,107.379,214700002.0
2005-06-09 12:31:00,107.365,107.391,107.363,107.391,310399994.0
2005-06-09 12:32:00,107.383,107.383,107.352,107.361,217999997.0
2005-06-09 12:33:00,107.365,107.391,107.35,107.39,198600001.0
2005-06-09 12:34:00,107.388,107.397,107.373,107.397,104300001.0
2005-06-09 12:35:00,107.41,107.414,107.377,107.39,225199996.0
2005-06-09 12:36:00,107.386,107.393,107.374,107.384,205400001.0
2005-06-09 12:37:00,107.378,107.389,107.374,107.386,210700007.0
2005-06-09 12:38:00,107.392,107.393,107.378,107.378,211500002.0
2005-06-09 12:39:00,107.383,107.396,107.38,107.396,337600003.0
2005-06-09 12:40:00,107.383,107.385,107.362,107.371,265499999.0
2005-06-09 12:41:00,107.394,107.394,107.37,107.385,201800002.0
2005-06-09 12:42:00,107.375,107.375,107.342,107.342,168100002.0
2005-06-09 12:43:00,107.373,107.42,107.36,107.409,168300004.0
2005-06-09 12:44:00,107.39,107.417,107.385,107.385,259399999.0
2005-06-09 12:45:00,107.392,107.392,107.37,107.37,359800002.0
2005-06-09 12:46:00,107.368,107.369,107.344,107.349,296299996.0
2005-06-09 12:47:00,107.345,107.37,107.324,107.367,341299999.0
2005-06-09 12:48:00,107.357,107.363,107.352,107.363,274200004.0
2005-06-09 12:49:00,107.335,107.354,107.313,107.347,287299998.0
2005-06-09 12:50:00,107.35,107.35,107.331,107.346,144499996.0
2005-06-09 12:51:00,107.365,107.373,107.346,107.373,140900000.0
2005-06-09 12:52:00,107.375,107.387,107.352,107.381,384600003.0
2005-06-09 12:53:00,107.363,107.403,107.36,107.396,155699998.0
2005-06-09 12:54:00,107.395,107.409,107.338,107.347,277599998.0
2005-06-09 12:55:00,107.37,107.373,107.336,107.349,344100001.0
2005-06-09 12:56:00,107.365,107.368,107.344,107.361,359500001.0
2005-06-09 12:57:00,107.358,107.389,107.351,107.371,173600002.0
2005-06-09 12:58:00,107.372,107.39,107.337,107.367,383699999.0
2005-06-09 12:59:00,107.358,107.379,107.342,107.355,219999996.0
2005-06-09 13:00:00,107.373,107.378,107.319,107.351,245499996.0
2005-06-09 13:01:00,107.363,107.371,107.333,107.334,262300001.0
2005-06-09 13:02:00,107.357,107.37,107.333,107.336,189300006.0
2005-06-09 13:03:00,107.333,107.342,107.314,107.323,355400001.0
2005-06-09 13:04:00,107.348,107.364,107.317,107.351,228900000.0
2005-06-09 13:05:00,107.353,107.369,107.349,107.352,354099996.0
2005-06-09 13:06:00,107.358,107.363,107.3,107.305,117299999.0
2005-06-09 13:07:00,107.35,107.354,107.31,107.335,254900005.0
2005-06-09 13:08:00,107.347,107.347,107.296,107.321,229200002.0
2005-06-09 13:09:00,107.3,107.34,107.295,107.319,321200004.0
2005-06-09 13:10:00,107.312,107.341,107.306,107.333,161600002.0
2005-06-09 13:11:00,107.315,107.35,107.314,107.348,177500001.0
2005-06-09 13:12:00,107.333,107.362,107.33,107.353,199000000.0
2005-06-09 13:13:00,107.36,107.36,107.314,107.314,184400000.0
2005-06-09 13:14:00,107.34,107.361,107.323,107.355,239700003.0
2005-06-09 13:15:00,107.371,107.386,107.354,107.37,285399993.0
2005-06-09 13:16:00,107.365,107.373,107.345,107.361,245599999.0
2005-06-09 13:17:00,107.363,107.363,107.321,107.337,307900006.0
2005-06-09 13:18:00,107.358,107.358,107.301,107.332,157700000.0
2005-06-09 13:19:00,107.341,107.348,107.31,107.326,205000005.0
2005-06-09 13:20:00,107.315,107.35,107.315,107.335,303199993.0
2005-06-09 13:21:00,107.349,107.349,107.314,107.334,169900000.0
2005-06-09 13:22:00,107.34,107.357,107.324,107.335,213099998.0
2005-06-09 13:23:00,107.341,107.355,107.307,107.319,154500002.0
2005-06-09 13:24:00,107.323,107.331,107.315,107.33,188599996.0
2005-06-09 13:25:00,107.332,107.332,107.311,107.322,247500000.0
2005-06-09 13:26:00,107.34,107.345,107.34,107.345,114399998.0
2005-06-09 13:27:00,107.348,107.355,107.326,107.326,251199998.0
2005-06-09 13:28:00,107.347,107.36,107.33,107.339,299200001.0
2005-06-09 13:29:00,107.32,107.351,107.314,107.346,251200001.0
2005-06-09 13:30:00,107.338,107.367,107.33,107.342,182000003.0
2005-06-09 13:31:00,107.357,107.38,107.357,107.371,186099998.0
2005-06-09 13:32:00,107.376,107.386,107.357,107.377,268199997.0
2005-06-09 13:33:00,107.385,107.392,107.358,107.358,112700001.0
2005-06-09 13:34:00,107.333,107.383,107.326,107.362,180400000.0
2005-06-09 13:35:00,107.358,107.392,107.356,107.383,149799997.0
2005-06-09 13:36:00,107.368,107.395,107.36,107.395,268900000.0
2005-06-09 13:37:00,107.375,107.394,107.355,107.389,255600000.0
2005-06-09 13:38:00,107.368,107.396,107.349,107.389,180399999.0
2005-06-09 13:39:00,107.41,107.436,107.41,107.433,148500001.0
2005-06-09 13:40:00,107.402,107.402,107.377,107.387,286300001.0
2005-06-09 13:41:00,107.392,107.406,107.369,107.398,129600003.0
2005-06-09 13:42:00,107.387,107.4,107.367,107.375,235300003.0
2005-06-09 13:43:00,107.398,107.398,107.375,107.383,196400004.0
2005-06-09 13:44:00,107.395,107.401,107.383,107.383,269200003.0
2005-06-09 13:45:00,107.381,107.401,107.343,107.343,185199997.0
2005-06-09 13:46:00,107.34,107.394,107.34,107.373,168099999.0
2005-06-09 13:47:00,107.356,107.385,107.329,107.385,226500000.0
2005-06-09 13:48:00,107.377,107.377,107.336,107.351,254900001.0
2005-06-09 13:49:00,107.379,107.384,107.349,107.366,389800004.0
2005-06-09 13:50:00,107.358,107.391,107.35,107.368,281400003.0
2005-06-09 13:51:00,107.373,107.396,107.37,107.382,181900002.0
2005-06-09 13:52:00,107.37,107.379,107.343,107.355,219100000.0
2005-06-09 13:53:00,107.365,107.379,107.349,107.361,322700001.0
2005-06-09 13:54:00,107.375,107.384,107.341,107.36,255800002.0
2005-06-09 13:55:00,107.372,107.377,107.341,107.357,186200000.0
2005-06-09 13:56:00,107.36,107.367,107.319,107.326,336099995.0
2005-06-09 13:57:00,107.33,107.41,107.328,107.41,214900006.0
2005-06-09 13:58:00,107.376,107.4,107.371,107.381,251700004.0
2005-06-09 13:59:00,107.367,107.367,107.322,107.322,276400001.0
2005-06-09 14:00:00,107.342,107.348,107.334,107.344,295600001.0
2005-06-09 14:01:00,107.35,107.367,107.335,107.344,354099996.0
2005-06-09 14:02:00,107.346,107.364,107.335,107.341,177300002.0
2005-06-09 14:03:00,107.339,107.355,107.308,107.315,319600001.0
2005-06-09 14:04:00,107.318,107.338,107.318,107.33,293099991.0
2005-06-09 14:05:00,107.325,107.354,107.316,107.331,231300000.0
2005-06-09 14:06:00,107.337,107.363,107.337,107.349,275600005.0
2005-06-09 14:07:00,107.34,107.345,107.318,107.319,156000005.0
2005-06-09 14:08:00,107.324,107.332,107.31,107.323,196699999.0
2005-06-09 14:09:00,107.305,107.33,107.296,107.316,326400004.0
2005-06-09 14:10:00,107.287,107.308,107.274,107.306,318400002.0
2005-06-09 14:11:00,107.317,107.317,107.297,107.314,335400000.0
2005-06-09 14:12:00,107.312,107.329,107.305,107.305,94200000.0
2005-06-09 14:13:00,107.31,107.33,107.302,107.314,143199998.0
2005-06-09 14:14:00,107.313,107.329,107.282,107.329,454400004.0
2005-06-09 14:15:00,107.33,107.362,107.326,107.342,217600000.0
2005-06-09 14:16:00,107.328,107.345,107.328,107.345,261599993.0
2005-06-09 14:17:00,107.34,107.342,107.336,107.338,268500001.0
2005-06-09 14:18:00,107.335,107.344,107.314,107.318,203200000.0
2005-06-09 14:19:00,107.345,107.354,107.323,107.327,205200001.0
2005-06-09 14:20:00,107.331,107.351,107.32,107.345,228699999.0
2005-06-09 14:21:00,107.34,107.34,107.305,107.336,405399998.0
2005-06-09 14:22:00,107.337,107.337,107.309,107.323,238299998.0
2005-06-09 14:23:00,107.34,107.34,107.31,107.322,434900000.0
2005-06-09 14:24:00,107.322,107.351,107.316,107.335,303100000.0
2005-06-09 14:25:00,107.345,107.354,107.321,107.322,146500001.0
2005-06-09 14:26:00,107.325,107.367,107.325,107.353,203499997.0
2005-06-09 14:27:00,107.354,107.367,107.336,107.346,186599999.0
2005-06-09 14:28:00,107.347,107.383,107.341,107.376,282400002.0
2005-06-09 14:29:00,107.352,107.36,107.332,107.338,202700002.0
2005-06-09 14:30:00,107.347,107.359,107.321,107.359,411200007.0
2005-06-09 14:31:00,107.323,107.35,107.323,107.35,213500000.0
2005-06-09 14:32:00,107.35,107.366,107.32,107.366,346200001.0
2005-06-09 14:33:00,107.343,107.343,107.324,107.329,190499998.0
2005-06-09 14:34:00,107.345,107.364,107.329,107.364,159499995.0
2005-06-09 14:35:00,107.352,107.362,107.35,107.35,278499997.0
2005-06-09 14:36:00,107.338,107.356,107.328,107.356,248300003.0
2005-06-09 14:37:00,107.325,107.355,107.314,107.347,219999997.0
2005-06-09 14:38:00,107.359,107.367,107.335,107.342,167600001.0
2005-06-09 14:39:00,107.338,107.341,107.332,107.336,119000004.0
2005-06-09 14:40:00,107.343,107.368,107.325,107.328,326500002.0
2005-06-09 14:41:00,107.33,107.372,107.327,107.364,453000001.0
2005-06-09 14:42:00,107.333,107.379,107.328,107.376,132299999.0
2005-06-09 14:43:00,107.377,107.377,107.35,107.36,406100000.0
2005-06-09 14:44:00,107.36,107.363,107.32,107.349,154299998.0
2005-06-09 14:45:00,107.347,107.347,107.304,107.323,188200001.0
2005-06-09 14:46:00,107.362,107.362,107.357,107.357,160600000.0
2005-06-09 14:47:00,107.322,107.335,107.304,107.318,106999999.0
2005-06-09 14:48:00,107.302,107.322,107.291,107.312,211100000.0
2005-06-09 14:49:00,107.334,107.334,107.309,107.332,161599998.0
2005-06-09 14:50:00,107.342,107.345,107.317,107.327,136900003.0
2005-06-09 14:51:00,107.323,107.36,107.319,107.356,185999998.0
2005-06-09 14:52:00,107.345,107.362,107.326,107.362,170799997.0
2005-06-09 14:53:00,107.363,107.389,107.355,107.389,344399999.0
2005-06-09 14:54:00,107.395,107.418,107.382,107.418,305500001.0
2005-06-09 14:55:00,107.44,107.448,107.435,107.44,235099998.0
2005-06-09 14:56:00,107.428,107.453,107.422,107.45,410799997.0
2005-06-09 14:57:00,107.451,107.46,107.437,107.46,193800006.0
2005-06-09 14:58:00,107.453,107.453,107.428,107.429,191199999.0
2005-06-09 14:59:00,107.467,107.483,107.452,107.475,317100001.0
2005-06-09 15:00:00,107.485,107.493,107.467,107.474,260299998.0
2005-06-09 15:01:00,107.472,107.482,107.469,107.474,281900000.0
2005-06-09 15:02:00,107.457,107.477,107.43,107.469,210700000.0
2005-06-09 15:03:00,107.455,107.463,107.439,107.458,112700001.0
2005-06-09 15:04:00,107.449,107.47,107.443,107.46,212799999.0
2005-06-09 15:05:00,107.457,107.462,107.44,107.453,117599999.0
2005-06-09 15:06:00,107.445,107.467,107.435,107.455,312799995.0
2005-06-09 15:07:00,107.456,107.482,107.456,107.469,286299999.0
2005-06-09 15:08:00,107.465,107.471,107.449,107.46,393999994.0
2005-06-09 15:09:00,107.459,107.471,107.451,107.457,476099998.0
2005-06-09 15:10:00,107.472,107.479,107.452,107.47,222599999.0
2005-06-09 15:11:00,107.47,107.475,107.457,107.458,243799998.0
2005-06-09 15:12:00,107.453,107.476,107.432,107.462,190499999.0
2005-06-09 15:13:00,107.47,107.474,107.421,107.443,216299998.0
2005-06-09 15:14:00,107.458,107.478,107.458,107.47,111799998.0
2005-06-09 15:15:00,107.46,107.483,107.447,107.476,347099996.0
2005-06-09 15:16:00,107.463,107.463,107.445,107.454,137400001.0
2005-06-09 15:17:00,107.457,107.471,107.435,107.435,95900000.0
2005-06-09 15:18:00,107.445,107.487,107.43,107.486,212899999.0
2005-06-09 15:19:00,107.477,107.488,107.462,107.462,162900002.0
2005-06-09 15:20:00,107.472,107.498,107.467,107.477,352200004.0
2005-06-09 15:21:00,107.468,107.491,107.455,107.489,314000006.0
2005-06-09 15:22:00,107.523,107.56,107.523,107.55,82700001.0
2005-06-09 15:23:00,107.525,107.563,107.521,107.557,221599998.0
2005-06-09 15:24:00,107.548,107.548,107.528,107.546,250500005.0
2005-06-09 15:25:00,107.545,107.563,107.54,107.562,127100002.0
2005-06-09 15:26:00,107.558,107.583,107.558,107.577,148900001.0
2005-06-09 15:27:00,107.577,107.577,107.534,107.534,244600001.0
2005-06-09 15:28:00,107.518,107.529,107.496,107.529,106099999.0
2005-06-09 15:29:00,107.52,107.548,107.509,107.548,245500004.0
2005-06-09 15:30:00,107.58,107.584,107.546,107.554,212199997.0
2005-06-09 15:31:00,107.57,107.571,107.543,107.565,360200008.0
2005-06-09 15:32:00,107.57,107.579,107.543,107.544,314300003.0
2005-06-09 15:33:00,107.562,107.569,107.537,107.569,281399998.0
2005-06-09 15:34:00,107.577,107.577,107.537,107.558,257100004.0
2005-06-09 15:35:00,107.568,107.57,107.548,107.548,187600004.0
2005-06-09 15:36:00,107.548,107.548,107.526,107.543,357700004.0
2005-06-09 15:37:00,107.552,107.555,107.524,107.532,238100000.0
2005-06-09 15:38:00,107.533,107.533,107.52,107.527,182500004.0
2005-06-09 15:39:00,107.525,107.546,107.508,107.516,259800000.0
2005-06-09 15:40:00,107.528,107.533,107.481,107.513,152800003.0
2005-06-09 15:41:00,107.512,107.515,107.492,107.501,331499994.0
2005-06-09 15:42:00,107.506,107.512,107.477,107.512,340000000.0
2005-06-09 15:43:00,107.506,107.515,107.492,107.515,241500005.0
2005-06-09 15:44:00,107.5,107.515,107.489,107.495,220400003.0
2005-06-09 15:45:00,107.518,107.521,107.471,107.475,305400002.0
2005-06-09 15:46:00,107.474,107.525,107.474,107.512,132500001.0
2005-06-09 15:47:00,107.522,107.528,107.493,107.499,308799998.0
2005-06-09 15:48:00,107.508,107.508,107.466,107.48,395700003.0
2005-06-09 15:49:00,107.488,107.5,107.478,107.491,140899998.0
2005-06-09 15:50:00,107.482,107.52,107.481,107.504,220099998.0
2005-06-09 15:51:00,107.51,107.512,107.495,107.512,221399999.0
2005-06-09 15:52:00,107.508,107.522,107.508,107.522,215500000.0
2005-06-09 15:53:00,107.513,107.521,107.503,107.518,273600004.0
2005-06-09 15:54:00,107.527,107.527,107.49,107.521,272100001.0
2005-06-09 15:55:00,107.528,107.528,107.504,107.504,128299997.0
2005-06-09 15:56:00,107.513,107.539,107.51,107.515,373300002.0
2005-06-09 15:57:00,107.5,107.507,107.472,107.472,177699998.0
2005-06-09 15:58:00,107.467,107.499,107.467,107.496,114600001.0
2005-06-09 15:59:00,107.503,107.525,107.503,107.519,258400004.0
2005-06-09 16:00:00,107.509,107.509,107.46,107.494,196899999.0
2005-06-09 16:01:00,107.49,107.533,107.486,107.532,232200001.0
2005-06-09 16:02:00,107.52,107.535,107.507,107.51,192500003.0
2005-06-09 16:03:00,107.501,107.501,107.47,107.47,111500000.0
2005-06-09 16:04:00,107.458,107.461,107.39,107.39,376000000.0
2005-06-09 16:05:00,107.383,107.393,107.378,107.378,233399997.0
2005-06-09 16:06:00,107.36,107.394,107.354,107.383,219599999.0
2005-06-09 16:07:00,107.402,107.428,107.402,107.428,8500000.0
2005-06-09 16:08:00,107.474,107.481,107.471,107.471,148199999.0
2005-06-09 16:09:00,107.468,107.473,107.459,107.461,329100003.0
2005-06-09 16:10:00,107.462,107.486,107.437,107.437,229899995.0
2005-06-09 16:11:00,107.442,107.451,107.425,107.433,295099996.0
2005-06-09 16:12:00,107.442,107.476,107.436,107.469,324000000.0
2005-06-09 16:13:00,107.468,107.495,107.453,107.495,253500002.0
2005-06-09 16:14:00,107.505,107.505,107.474,107.477,77199999.0
2005-06-09 16:15:00,107.477,107.483,107.47,107.47,193600002.0
2005-06-09 16:16:00,107.463,107.481,107.456,107.481,201299997.0
2005-06-09 16:17:00,107.475,107.476,107.426,107.426,201499995.0
2005-06-09 16:18:00,107.472,107.486,107.47,107.479,258399992.0
2005-06-09 16:19:00,107.49,107.49,107.457,107.472,261799994.0
2005-06-09 16:20:00,107.477,107.484,107.468,107.484,182599998.0
2005-06-09 16:21:00,107.498,107.498,107.473,107.483,216700000.0
2005-06-09 16:22:00,107.487,107.503,107.48,107.503,246699999.0
2005-06-09 16:23:00,107.502,107.503,107.48,107.5,224000002.0
2005-06-09 16:24:00,107.497,107.532,107.497,107.532,239199997.0
2005-06-09 16:25:00,107.565,107.587,107.55,107.552,233299999.0
2005-06-09 16:26:00,107.569,107.609,107.569,107.588,440600003.0
2005-06-09 16:27:00,107.582,107.597,107.572,107.572,155999999.0
2005-06-09 16:28:00,107.563,107.576,107.552,107.576,282299998.0
2005-06-09 16:29:00,107.593,107.598,107.567,107.567,172400001.0
2005-06-09 16:30:00,107.568,107.575,107.547,107.558,375399997.0
2005-06-09 16:31:00,107.555,107.594,107.547,107.594,316800005.0
2005-06-09 16:32:00,107.588,107.607,107.588,107.606,201399998.0
2005-06-09 16:33:00,107.628,107.666,107.615,107.666,276600002.0
2005-06-09 16:34:00,107.685,107.703,107.685,107.693,253799999.0
2005-06-09 16:35:00,107.7,107.704,107.67,107.67,220900001.0
2005-06-09 16:36:00,107.667,107.667,107.652,107.652,132399999.0
2005-06-09 16:37:00,107.657,107.688,107.657,107.682,377699996.0
2005-06-09 16:38:00,107.69,107.693,107.672,107.672,235500005.0
2005-06-09 16:39:00,107.656,107.656,107.592,107.608,246700004.0
2005-06-09 16:40:00,107.598,107.621,107.594,107.621,111900000.0
2005-06-09 16:41:00,107.643,107.679,107.643,107.676,299300000.0
2005-06-09 16:42:00,107.664,107.687,107.664,107.681,78600000.0
2005-06-09 16:43:00,107.698,107.742,107.698,107.738,259799995.0
2005-06-09 16:44:00,107.723,107.723,107.718,107.72,76400000.0
2005-06-09 16:45:00,107.717,107.717,107.688,107.709,396199992.0
2005-06-09 16:46:00,107.702,107.702,107.686,107.7,185400002.0
2005-06-09 16:47:00,107.693,107.708,107.673,107.708,169700000.0
2005-06-09 16:48:00,107.69,107.69,107.66,107.66,109699999.0
2005-06-09 16:49:00,107.645,107.677,107.645,107.665,253100000.0
2005-06-09 16:50:00,107.669,107.682,107.663,107.671,287099997.0
2005-06-09 16:51:00,107.674,107.674,107.626,107.637,167800001.0
2005-06-09 16:52:00,107.63,107.63,107.616,107.623,186500000.0
2005-06-09 16:53:00,107.63,107.651,107.63,107.648,71899997.0
2005-06-09 16:54:00,107.662,107.682,107.662,107.669,259100006.0
2005-06-09 16:55:00,107.655,107.671,107.645,107.654,154899998.0
2005-06-09 16:56:00,107.655,107.674,107.655,107.659,174600003.0
2005-06-09 16:57:00,107.667,107.667,107.647,107.647,357899999.0
2005-06-09 16:58:00,107.657,107.657,107.643,107.647,280500002.0
2005-06-09 16:59:00,107.655,107.668,107.655,107.659,239500000.0
2005-06-09 17:00:00,107.662,107.681,107.651,107.651,257300001.0
2005-06-09 17:01:00,107.669,107.685,107.632,107.632,318399996.0
2005-06-09 17:02:00,107.632,107.662,107.631,107.64,418799997.0
2005-06-09 17:03:00,107.64,107.67,107.64,107.661,121300001.0
2005-06-09 17:04:00,107.67,107.679,107.67,107.67,222399995.0
2005-06-09 17:05:00,107.665,107.676,107.644,107.644,141899998.0
2005-06-09 17:06:00,107.662,107.665,107.624,107.663,265200001.0
2005-06-09 17:07:00,107.67,107.678,107.66,107.678,194799999.0
2005-06-09 17:08:00,107.68,107.688,107.667,107.676,158200001.0
2005-06-09 17:09:00,107.685,107.686,107.676,107.678,117099998.0
2005-06-09 17:10:00,107.671,107.682,107.649,107.664,410500011.0
2005-06-09 17:11:00,107.648,107.678,107.646,107.646,116300000.0
2005-06-09 17:12:00,107.638,107.64,107.624,107.63,186399999.0
2005-06-09 17:13:00,107.632,107.672,107.626,107.658,361800002.0
2005-06-09 17:14:00,107.655,107.666,107.655,107.665,236399998.0
2005-06-09 17:15:00,107.64,107.671,107.63,107.65,427500003.0
2005-06-09 17:16:00,107.635,107.64,107.622,107.637,315599996.0
2005-06-09 17:17:00,107.646,107.648,107.612,107.612,254700000.0
2005-06-09 17:18:00,107.617,107.628,107.603,107.628,158000000.0
2005-06-09 17:19:00,107.633,107.657,107.633,107.645,308800002.0
2005-06-09 17:20:00,107.645,107.667,107.645,107.647,189200001.0
2005-06-09 17:21:00,107.654,107.668,107.635,107.638,149500000.0
2005-06-09 17:22:00,107.63,107.686,107.622,107.686,154900000.0
2005-06-09 17:23:00,107.66,107.671,107.659,107.659,241799999.0
2005-06-09 17:24:00,107.698,107.698,107.643,107.646,253899993.0
2005-06-09 17:25:00,107.65,107.65,107.629,107.629,123300002.0
2005-06-09 17:26:00,107.625,107.657,107.625,107.649,198500001.0
2005-06-09 17:27:00,107.63,107.641,107.62,107.629,343000003.0
2005-06-09 17:28:00,107.642,107.656,107.626,107.656,197599998.0
2005-06-09 17:29:00,107.634,107.65,107.618,107.624,259300002.0
2005-06-09 17:30:00,107.625,107.629,107.613,107.613,183000001.0
2005-06-09 17:31:00,107.612,107.622,107.601,107.612,283200003.0
2005-06-09 17:32:00,107.61,107.636,107.601,107.636,238399999.0
2005-06-09 17:33:00,107.622,107.622,107.573,107.584,259000001.0
2005-06-09 17:34:00,107.596,107.601,107.572,107.591,364400002.0
2005-06-09 17:35:00,107.602,107.64,107.602,107.606,184200003.0
2005-06-09 17:36:00,107.634,107.639,107.609,107.622,320800001.0
2005-06-09 17:37:00,107.617,107.64,107.617,107.618,143899996.0
2005-06-09 17:38:00,107.598,107.613,107.588,107.59,342500000.0
2005-06-09 17:39:00,107.572,107.573,107.572,107.573,61500000.0
2005-06-09 17:40:00,107.558,107.603,107.551,107.576,373800003.0
2005-06-09 17:41:00,107.566,107.567,107.542,107.542,300999999.0
2005-06-09 17:42:00,107.543,107.545,107.534,107.545,121100001.0
2005-06-09 17:43:00,107.542,107.553,107.525,107.525,137299999.0
2005-06-09 17:44:00,107.534,107.55,107.525,107.55,309400001.0
2005-06-09 17:45:00,107.54,107.565,107.52,107.565,135100002.0
2005-06-09 17:46:00,107.548,107.548,107.505,107.522,54999999.0
2005-06-09 17:47:00,107.53,107.536,107.495,107.529,247300002.0
2005-06-09 17:48:00,107.527,107.527,107.492,107.505,236400001.0
2005-06-09 17:49:00,107.485,107.507,107.476,107.492,408699997.0
2005-06-09 17:50:00,107.485,107.486,107.471,107.478,310799999.0
2005-06-09 17:51:00,107.469,107.478,107.465,107.465,220999997.0
2005-06-09 17:52:00,107.469,107.469,107.438,107.438,275299997.0
2005-06-09 17:53:00,107.455,107.49,107.455,107.46,170399998.0
2005-06-09 17:54:00,107.473,107.501,107.473,107.488,194399998.0
2005-06-09 17:55:00,107.488,107.506,107.488,107.505,193799997.0
2005-06-09 17:56:00,107.525,107.546,107.512,107.527,387099997.0
2005-06-09 17:57:00,107.523,107.538,107.514,107.536,329900003.0
2005-06-09 17:58:00,107.519,107.535,107.504,107.518,294500004.0
2005-06-09 17:59:00,107.536,107.54,107.512,107.512,225599997.0
2005-06-09 18:00:00,107.495,107.511,107.488,107.494,246299997.0
2005-06-09 18:01:00,107.494,107.523,107.479,107.494,2091900000.0
2005-06-09 18:02:00,107.51,107.51,107.5,107.51,1828200016.0
2005-06-09 18:03:00,107.5,107.51,107.5,107.51,1828200016.0
2005-06-09 18:04:00,107.5,107.51,107.5,107.51,1828200016.0
2005-06-09 18:05:00,107.5,107.5,107.5,107.5,1828200016.0
2005-06-09 18:06:00,107.51,107.52,107.51,107.51,1828200016.0
2005-06-09 18:07:00,107.5,107.5,107.47,107.49,1828200016.0
2005-06-09 18:08:00,107.5,107.51,107.49,107.49,1828200016.0
2005-06-09 18:09:00,107.5,107.5,107.49,107.49,1828200016.0
2005-06-09 18:11:00,107.474,107.479,107.441,107.479,1828200016.0
2005-06-09 18:12:00,107.454,107.497,107.454,107.467,2020500006.0
2005-06-09 18:13:00,107.49,107.49,107.49,107.49,1856000013.0
2005-06-09 18:14:00,107.5,107.5,107.47,107.47,1856000013.0
2005-06-09 18:15:00,107.49,107.49,107.47,107.47,1856000013.0
2005-06-09 18:16:00,107.46,107.47,107.46,107.47,1856000013.0
2005-06-09 18:17:00,107.464,107.492,107.448,107.451,1856000013.0
2005-06-09 18:18:00,107.441,107.458,107.406,107.455,1982299997.0
2005-06-09 18:19:00,107.472,107.481,107.439,107.481,2095500003.0
2005-06-09 18:20:00,107.52,107.53,107.52,107.53,2144499989.0
2005-06-09 18:21:00,107.54,107.54,107.53,107.53,2144499989.0
2005-06-09 18:22:00,107.52,107.53,107.52,107.52,2144499989.0
2005-06-09 18:23:00,107.51,107.51,107.5,107.51,2144499989.0
2005-06-09 18:24:00,107.5,107.5,107.5,107.5,2144499989.0
2005-06-09 18:25:00,107.49,107.5,107.47,107.49,2144499989.0
2005-06-09 18:26:00,107.48,107.497,107.453,107.482,2144499989.0
2005-06-09 18:27:00,107.467,107.52,107.452,107.52,1915300001.0
2005-06-09 18:28:00,107.49,107.49,107.47,107.47,1857200004.0
2005-06-09 18:29:00,107.49,107.49,107.47,107.47,1857200004.0
2005-06-09 18:30:00,107.459,107.513,107.459,107.49,1857200004.0
2005-06-09 18:31:00,107.49,107.49,107.47,107.49,1930000004.0
2005-06-09 18:32:00,107.5,107.5,107.49,107.5,1930000004.0
2005-06-09 18:33:00,107.51,107.51,107.49,107.49,1930000004.0
2005-06-09 18:35:00,107.47,107.49,107.47,107.49,1930000004.0
2005-06-09 18:36:00,107.456,107.471,107.43,107.471,1930000004.0
2005-06-09 18:37:00,107.461,107.486,107.445,107.472,1447299998.0
2005-06-09 18:38:00,107.475,107.485,107.436,107.468,1159700009.0
2005-06-09 18:39:00,107.473,107.485,107.439,107.464,644000004.0
2005-06-09 18:40:00,107.48,107.506,107.464,107.479,1568100007.0
2005-06-09 18:41:00,107.472,107.481,107.449,107.465,1839300004.0
2005-06-09 18:42:00,107.477,107.491,107.475,107.478,1819100002.0
2005-06-09 18:43:00,107.476,107.488,107.455,107.488,1456300005.0
2005-06-09 18:44:00,107.504,107.527,107.474,107.48,747600002.0
2005-06-09 18:45:00,107.481,107.493,107.459,107.475,1550999993.0
2005-06-09 18:46:00,107.485,107.485,107.459,107.46,1790499975.0
2005-06-09 18:47:00,107.475,107.483,107.475,107.483,566699992.0
2005-06-09 18:48:00,107.483,107.483,107.474,107.479,902799999.0
2005-06-09 18:49:00,107.476,107.49,107.467,107.477,1380900010.0
2005-06-09 18:50:00,107.477,107.501,107.439,107.462,1731900009.0
2005-06-09 18:51:00,107.484,107.493,107.451,107.451,1500300001.0
2005-06-09 18:52:00,107.444,107.481,107.416,107.442,1654700016.0
2005-06-09 18:53:00,107.435,107.444,107.413,107.413,1575899994.0
2005-06-09 18:54:00,107.427,107.437,107.384,107.428,1676499989.0
2005-06-09 18:55:00,107.426,107.463,107.392,107.446,1990900013.0
2005-06-09 18:56:00,107.431,107.431,107.394,107.413,244300006.0
2005-06-09 18:57:00,107.425,107.452,107.395,107.432,968300005.0
2005-06-09 18:58:00,107.446,107.446,107.389,107.42,1475400007.0
2005-06-09 18:59:00,107.422,107.422,107.39,107.413,1599200002.0
2005-06-09 19:00:00,107.43,107.486,107.43,107.444,594400001.0
2005-06-09 19:01:00,107.469,107.482,107.465,107.476,621000005.0
2005-06-09 19:02:00,107.481,107.495,107.449,107.458,529400003.0
2005-06-09 19:03:00,107.467,107.47,107.44,107.47,1477399995.0
2005-06-09 19:04:00,107.473,107.486,107.44,107.486,1226600010.0
2005-06-09 19:05:00,107.482,107.489,107.426,107.462,649500000.0
2005-06-09 19:06:00,107.488,107.508,107.478,107.494,1000600001.0
2005-06-09 19:07:00,107.511,107.519,107.504,107.519,2054000008.0
2005-06-09 19:08:00,107.517,107.542,107.497,107.51,1572599987.0
2005-06-09 19:09:00,107.527,107.538,107.504,107.535,840700011.0
2005-06-09 19:10:00,107.537,107.566,107.52,107.566,758200005.0
2005-06-09 19:11:00,107.528,107.595,107.528,107.565,573900003.0
2005-06-09 19:12:00,107.548,107.574,107.531,107.56,1066099997.0
2005-06-09 19:13:00,107.554,107.554,107.507,107.544,686999999.0
2005-06-09 19:14:00,107.538,107.576,107.538,107.541,959199998.0
2005-06-09 19:15:00,107.539,107.573,107.539,107.551,1861300009.0
2005-06-09 19:16:00,107.55,107.565,107.517,107.544,1018399995.0
2005-06-09 19:17:00,107.534,107.54,107.51,107.539,1187600009.0
2005-06-09 19:18:00,107.519,107.533,107.507,107.522,906700006.0
2005-06-09 19:19:00,107.538,107.552,107.499,107.538,1620500001.0
2005-06-09 19:20:00,107.51,107.541,107.504,107.512,979499989.0
2005-06-09 19:21:00,107.494,107.494,107.448,107.477,1224600010.0
2005-06-09 19:22:00,107.464,107.476,107.464,107.465,800699999.0
2005-06-09 19:23:00,107.49,107.52,107.47,107.52,1270400017.0
2005-06-09 19:24:00,107.526,107.547,107.509,107.509,1270400017.0
2005-06-09 19:25:00,107.516,107.545,107.486,107.486,1325099986.0
2005-06-09 19:26:00,107.5,107.5,107.5,107.5,1708699987.0
2005-06-09 19:27:00,107.504,107.537,107.484,107.488,1708699987.0
2005-06-09 19:28:00,107.477,107.5,107.477,107.482,1199999989.0
2005-06-09 19:29:00,107.494,107.518,107.48,107.48,561899994.0
2005-06-09 19:30:00,107.485,107.51,107.454,107.507,626399992.0
2005-06-09 19:31:00,107.48,107.494,107.478,107.486,1662599996.0
2005-06-09 19:32:00,107.471,107.498,107.454,107.491,1684499993.0
2005-06-09 19:33:00,107.497,107.519,107.474,107.497,1019199997.0
2005-06-09 19:34:00,107.529,107.529,107.489,107.489,1201800005.0
2005-06-09 19:35:00,107.505,107.518,107.472,107.503,1407300005.0
2005-06-09 19:36:00,107.49,107.534,107.48,107.503,645299997.0
2005-06-09 19:37:00,107.477,107.509,107.477,107.487,369400007.0
2005-06-09 19:38:00,107.483,107.485,107.48,107.48,1094100000.0
2005-06-09 19:39:00,107.485,107.517,107.485,107.505,1056800006.0
2005-06-09 19:40:00,107.485,107.517,107.468,107.491,839899994.0
2005-06-09 19:41:00,107.482,107.527,107.467,107.494,1086200002.0
2005-06-09 19:42:00,107.485,107.5,107.468,107.472,820200007.0
2005-06-09 19:43:00,107.474,107.476,107.434,107.434,390900003.0
2005-06-09 19:44:00,107.439,107.468,107.433,107.446,1095499988.0
2005-06-09 19:45:00,107.445,107.469,107.419,107.419,711700005.0
2005-06-09 19:46:00,107.435,107.456,107.408,107.422,902200004.0
2005-06-09 19:47:00,107.43,107.442,107.419,107.442,629399992.0
2005-06-09 19:48:00,107.435,107.435,107.393,107.42,1295599987.0
2005-06-09 19:49:00,107.433,107.435,107.392,107.422,777799998.0
2005-06-09 19:50:00,107.425,107.431,107.403,107.431,905100004.0
2005-06-09 19:51:00,107.421,107.428,107.401,107.422,840300001.0
2005-06-09 19:52:00,107.405,107.419,107.383,107.395,860999996.0
2005-06-09 19:53:00,107.427,107.428,107.42,107.425,1491400006.0
2005-06-09 19:54:00,107.437,107.458,107.422,107.425,1401199984.0
2005-06-09 19:55:00,107.423,107.462,107.417,107.446,703399999.0
2005-06-09 19:56:00,107.441,107.441,107.404,107.417,519299997.0
2005-06-09 19:57:00,107.413,107.429,107.382,107.416,794499997.0
2005-06-09 19:58:00,107.423,107.439,107.384,107.422,1522400004.0
2005-06-09 19:59:00,107.421,107.438,107.378,107.414,866799997.0
2005-06-09 20:00:00,107.42,107.425,107.397,107.4,343700001.0
2005-06-09 20:01:00,107.422,107.44,107.422,107.435,599100006.0
2005-06-09 20:02:00,107.412,107.475,107.394,107.461,1094699993.0
2005-06-09 20:03:00,107.468,107.492,107.468,107.492,771799999.0
2005-06-09 20:04:00,107.476,107.521,107.457,107.485,691900005.0
2005-06-09 20:05:00,107.472,107.511,107.429,107.485,879800005.0
2005-06-09 20:06:00,107.483,107.509,107.446,107.467,1901999999.0
2005-06-09 20:07:00,107.472,107.498,107.472,107.485,957399997.0
2005-06-09 20:08:00,107.479,107.506,107.438,107.484,755899998.0
2005-06-09 20:09:00,107.488,107.517,107.473,107.502,1313100000.0
2005-06-09 20:10:00,107.509,107.541,107.494,107.502,1123800011.0
2005-06-09 20:11:00,107.49,107.503,107.489,107.496,2109100008.0
2005-06-09 20:12:00,107.51,107.51,107.51,107.51,1096199999.0
2005-06-09 20:13:00,107.493,107.511,107.493,107.5,1096199999.0
2005-06-09 20:14:00,107.507,107.518,107.486,107.505,892999993.0
2005-06-09 20:15:00,107.515,107.529,107.5,107.51,1282500004.0
2005-06-09 20:16:00,107.51,107.521,107.507,107.521,1280699997.0
2005-06-09 20:17:00,107.525,107.546,107.485,107.513,562599992.0
2005-06-09 20:18:00,107.517,107.554,107.517,107.532,230099998.0
2005-06-09 20:19:00,107.524,107.537,107.493,107.507,971000002.0
2005-06-09 20:20:00,107.514,107.532,107.514,107.532,830400006.0
2005-06-09 20:21:00,107.531,107.531,107.489,107.517,1404699992.0
2005-06-09 20:22:00,107.513,107.513,107.483,107.492,1270900007.0
2005-06-09 20:23:00,107.475,107.502,107.464,107.501,973099997.0
2005-06-09 20:24:00,107.495,107.535,107.481,107.506,787099999.0
2005-06-09 20:25:00,107.514,107.522,107.5,107.509,938000000.0
2005-06-09 20:26:00,107.519,107.545,107.511,107.526,893799995.0
2005-06-09 20:27:00,107.514,107.534,107.475,107.507,1441900006.0
2005-06-09 20:29:00,107.51,107.51,107.51,107.51,1997599990.0
2005-06-09 20:30:00,107.51,107.51,107.51,107.51,1997599990.0
2005-06-09 20:31:00,107.5,107.51,107.5,107.5,1997599990.0
2005-06-09 20:32:00,107.475,107.497,107.459,107.477,1997599990.0
2005-06-09 20:33:00,107.466,107.479,107.451,107.473,724900001.0
2005-06-09 20:34:00,107.468,107.468,107.421,107.436,409599998.0
2005-06-09 20:35:00,107.425,107.464,107.42,107.461,583999997.0
2005-06-09 20:36:00,107.462,107.474,107.443,107.455,468300004.0
2005-06-09 20:37:00,107.467,107.473,107.466,107.473,375799995.0
2005-06-09 20:38:00,107.466,107.5,107.446,107.463,919300008.0
2005-06-09 20:39:00,107.465,107.488,107.446,107.466,904600011.0
2005-06-09 20:41:00,107.464,107.477,107.445,107.465,1249499996.0
2005-06-09 20:42:00,107.457,107.468,107.425,107.449,1174500015.0
2005-06-09 20:43:00,107.468,107.487,107.438,107.448,1461900007.0
2005-06-09 20:44:00,107.447,107.47,107.44,107.454,1463999992.0
2005-06-09 20:45:00,107.451,107.468,107.408,107.44,1334600006.0
2005-06-09 20:46:00,107.448,107.465,107.433,107.462,1490300002.0
2005-06-09 20:47:00,107.464,107.471,107.45,107.471,1760500005.0
2005-06-09 20:48:00,107.47,107.478,107.435,107.455,1053499997.0
2005-06-09 20:49:00,107.445,107.496,107.439,107.452,1297899990.0
2005-06-09 20:50:00,107.44,107.458,107.431,107.44,1626299992.0
2005-06-09 20:51:00,107.432,107.458,107.431,107.453,693000000.0
2005-06-09 20:52:00,107.44,107.451,107.44,107.447,232299998.0
2005-06-09 20:53:00,107.447,107.477,107.44,107.448,1411700007.0
2005-06-09 20:54:00,107.453,107.496,107.434,107.452,443100005.0
2005-06-09 20:55:00,107.451,107.487,107.451,107.47,1909999994.0
2005-06-09 20:56:00,107.475,107.488,107.442,107.465,600500005.0
2005-06-09 20:57:00,107.442,107.493,107.442,107.442,1701799994.0
2005-06-09 20:58:00,107.46,107.46,107.46,107.46,2090900012.0
2005-06-09 20:59:00,107.45,107.45,107.42,107.42,2090900012.0
2005-06-09 21:00:00,107.396,107.454,107.396,107.447,2090900012.0
2005-06-09 21:01:00,107.425,107.436,107.401,107.436,1203299999.0
2005-06-09 21:02:00,107.443,107.464,107.439,107.44,808100003.0
2005-06-09 21:03:00,107.453,107.479,107.453,107.468,1049800007.0
2005-06-09 21:04:00,107.462,107.484,107.462,107.484,634399994.0
2005-06-09 21:05:00,107.472,107.487,107.448,107.474,805299998.0
2005-06-09 21:06:00,107.467,107.472,107.417,107.466,1028800007.0
2005-06-09 21:07:00,107.475,107.507,107.434,107.482,1464600001.0
2005-06-09 21:08:00,107.481,107.503,107.443,107.45,746900004.0
2005-06-09 21:09:00,107.464,107.491,107.442,107.47,443100005.0
2005-06-09 21:10:00,107.49,107.519,107.471,107.482,468400005.0
2005-06-09 21:11:00,107.489,107.501,107.477,107.477,226200001.0
2005-06-09 21:12:00,107.472,107.513,107.472,107.506,384899999.0
2005-06-09 21:13:00,107.465,107.475,107.465,107.47,600999997.0
2005-06-09 21:14:00,107.478,107.494,107.468,107.486,1749500000.0
2005-06-09 21:15:00,107.496,107.496,107.449,107.461,1752200014.0
2005-06-09 21:16:00,107.455,107.491,107.455,107.485,1088300007.0
2005-06-09 21:17:00,107.472,107.483,107.469,107.47,1650199994.0
2005-06-09 21:18:00,107.471,107.482,107.451,107.455,1049600000.0
2005-06-09 21:19:00,107.458,107.486,107.433,107.483,1421000004.0
2005-06-09 21:20:00,107.453,107.453,107.442,107.447,1424100009.0
2005-06-09 21:21:00,107.438,107.48,107.428,107.477,1393899998.0
2005-06-09 21:22:00,107.484,107.496,107.458,107.473,1827300008.0
2005-06-09 21:23:00,107.481,107.484,107.433,107.473,907900003.0
2005-06-09 21:24:00,107.475,107.494,107.454,107.462,1552700005.0
2005-06-09 21:25:00,107.465,107.489,107.448,107.468,1744499996.0
2005-06-09 21:26:00,107.467,107.499,107.459,107.483,969200006.0
2005-06-09 21:27:00,107.477,107.498,107.46,107.485,1024199993.0
2005-06-09 21:28:00,107.477,107.49,107.461,107.461,312899999.0
2005-06-09 21:29:00,107.451,107.454,107.423,107.443,715399999.0
2005-06-09 21:30:00,107.446,107.458,107.404,107.427,770600004.0
2005-06-09 21:31:00,107.447,107.463,107.447,107.463,243799993.0
2005-06-09 21:32:00,107.463,107.477,107.433,107.447,1036500014.0
2005-06-09 21:33:00,107.446,107.479,107.446,107.449,303600002.0
2005-06-09 21:34:00,107.447,107.477,107.441,107.453,509199998.0
2005-06-09 21:35:00,107.448,107.487,107.439,107.454,287299997.0
2005-06-09 21:36:00,107.452,107.462,107.44,107.447,458399998.0
2005-06-09 21:37:00,107.438,107.45,107.417,107.424,642899999.0
2005-06-09 21:38:00,107.415,107.436,107.414,107.419,361399995.0
2005-06-09 21:39:00,107.422,107.446,107.41,107.427,625599995.0
2005-06-09 21:40:00,107.428,107.445,107.413,107.422,703800005.0
2005-06-09 21:41:00,107.419,107.458,107.398,107.407,777999986.0
2005-06-09 21:42:00,107.405,107.43,107.385,107.417,1325399999.0
2005-06-09 21:43:00,107.436,107.436,107.404,107.419,472000006.0
2005-06-09 21:44:00,107.428,107.463,107.398,107.46,1597500010.0
2005-06-09 21:45:00,107.461,107.466,107.426,107.463,630100007.0
2005-06-09 21:46:00,107.463,107.488,107.463,107.476,876900001.0
2005-06-09 21:47:00,107.474,107.493,107.472,107.472,744099995.0
2005-06-09 21:48:00,107.501,107.508,107.481,107.501,918900007.0
2005-06-09 21:49:00,107.474,107.507,107.474,107.487,587100000.0
2005-06-09 21:50:00,107.487,107.513,107.487,107.508,119200003.0
2005-06-09 21:51:00,107.524,107.529,107.486,107.511,561700001.0
2005-06-09 21:52:00,107.523,107.524,107.506,107.506,235699996.0
2005-06-09 21:53:00,107.519,107.525,107.487,107.507,442700000.0
2005-06-09 21:54:00,107.491,107.507,107.468,107.494,782299994.0
2005-06-09 21:55:00,107.495,107.496,107.461,107.461,141700000.0
2005-06-09 21:56:00,107.467,107.509,107.455,107.492,440200005.0
2005-06-09 21:57:00,107.497,107.497,107.469,107.476,322599995.0
2005-06-09 21:58:00,107.498,107.498,107.46,107.491,370599992.0
2005-06-09 21:59:00,107.477,107.497,107.463,107.487,674700000.0
2005-06-09 22:00:00,107.47,107.494,107.454,107.488,1035399999.0
2005-06-09 22:01:00,107.48,107.492,107.453,107.475,1427300023.0
2005-06-09 22:02:00,107.455,107.503,107.443,107.487,716800005.0
2005-06-09 22:03:00,107.485,107.513,107.485,107.5,443700001.0
2005-06-09 22:04:00,107.498,107.522,107.472,107.497,790499999.0
2005-06-09 22:05:00,107.471,107.486,107.456,107.458,164999998.0
2005-06-09 22:06:00,107.43,107.463,107.42,107.452,207799997.0
2005-06-09 22:07:00,107.468,107.469,107.459,107.459,415500003.0
2005-06-09 22:08:00,107.465,107.478,107.431,107.431,460000003.0
2005-06-09 22:09:00,107.453,107.453,107.428,107.428,317000002.0
2005-06-09 22:10:00,107.445,107.461,107.429,107.461,231700003.0
2005-06-09 22:11:00,107.448,107.482,107.448,107.473,683300001.0
2005-06-09 22:12:00,107.465,107.475,107.449,107.457,234099996.0
2005-06-09 22:13:00,107.458,107.459,107.446,107.45,420599995.0
2005-06-09 22:14:00,107.426,107.446,107.421,107.435,246400002.0
2005-06-09 22:15:00,107.443,107.463,107.443,107.463,160200003.0
2005-06-09 22:16:00,107.439,107.479,107.419,107.435,642999997.0
2005-06-09 22:17:00,107.448,107.461,107.442,107.456,296899998.0
2005-06-09 22:18:00,107.453,107.453,107.419,107.44,486700003.0
2005-06-09 22:19:00,107.461,107.471,107.417,107.458,377100004.0
2005-06-09 22:20:00,107.452,107.461,107.434,107.445,316200000.0
2005-06-09 22:21:00,107.45,107.451,107.42,107.446,169399997.0
2005-06-09 22:22:00,107.429,107.45,107.422,107.439,154399998.0
2005-06-09 22:23:00,107.441,107.441,107.409,107.422,64999999.0
2005-06-09 22:24:00,107.421,107.44,107.411,107.419,440799998.0
2005-06-09 22:25:00,107.42,107.42,107.399,107.413,297900005.0
2005-06-09 22:26:00,107.406,107.412,107.397,107.4,217000001.0
2005-06-09 22:27:00,107.411,107.451,107.408,107.409,993699996.0
2005-06-09 22:28:00,107.422,107.426,107.363,107.374,306700001.0
2005-06-09 22:29:00,107.382,107.384,107.369,107.37,266200003.0
2005-06-09 22:30:00,107.388,107.424,107.386,107.41,396900006.0
2005-06-09 22:31:00,107.407,107.441,107.406,107.428,255600004.0
2005-06-09 22:32:00,107.422,107.433,107.408,107.411,259600000.0
2005-06-09 22:33:00,107.405,107.43,107.391,107.401,516399992.0
2005-06-09 22:34:00,107.409,107.44,107.409,107.416,1043899998.0
2005-06-09 22:35:00,107.408,107.439,107.389,107.389,294100006.0
2005-06-09 22:36:00,107.427,107.438,107.397,107.411,847799995.0
2005-06-09 22:37:00,107.403,107.43,107.395,107.421,282199997.0
2005-06-09 22:38:00,107.442,107.443,107.413,107.415,365500001.0
2005-06-09 22:39:00,107.41,107.428,107.41,107.413,341299999.0
2005-06-09 22:40:00,107.406,107.423,107.387,107.402,741300006.0
2005-06-09 22:41:00,107.421,107.43,107.421,107.424,279200003.0
2005-06-09 22:42:00,107.403,107.426,107.395,107.423,177600004.0
2005-06-09 22:43:00,107.408,107.433,107.394,107.433,235400000.0
2005-06-09 22:44:00,107.445,107.447,107.403,107.431,263199999.0
2005-06-09 22:45:00,107.436,107.443,107.425,107.431,435100005.0
2005-06-09 22:46:00,107.437,107.462,107.437,107.443,257600000.0
2005-06-09 22:47:00,107.432,107.432,107.417,107.417,277800005.0
2005-06-09 22:48:00,107.418,107.444,107.4,107.407,396300005.0
2005-06-09 22:49:00,107.437,107.445,107.412,107.426,290200005.0
2005-06-09 22:50:00,107.425,107.439,107.404,107.404,443800003.0
2005-06-09 22:51:00,107.417,107.451,107.411,107.411,269100003.0
2005-06-09 22:52:00,107.41,107.43,107.4,107.403,194499999.0
2005-06-09 22:53:00,107.415,107.447,107.413,107.413,483100000.0
2005-06-09 22:54:00,107.42,107.44,107.409,107.409,308300004.0
2005-06-09 22:55:00,107.407,107.412,107.367,107.385,425400003.0
2005-06-09 22:56:00,107.38,107.422,107.377,107.421,299500000.0
2005-06-09 22:57:00,107.416,107.416,107.369,107.378,436700004.0
2005-06-09 22:58:00,107.375,107.397,107.37,107.389,181500003.0
2005-06-09 22:59:00,107.375,107.393,107.361,107.378,327100001.0
2005-06-09 23:00:00,107.382,107.407,107.378,107.397,217300003.0
2005-06-09 23:01:00,107.415,107.422,107.373,107.39,434100010.0
2005-06-09 23:02:00,107.38,107.411,107.372,107.383,268999994.0
2005-06-09 23:03:00,107.402,107.42,107.389,107.405,234900001.0
2005-06-09 23:04:00,107.39,107.424,107.384,107.405,221300000.0
2005-06-09 23:05:00,107.415,107.415,107.368,107.368,260799998.0
2005-06-09 23:06:00,107.393,107.406,107.364,107.364,197100002.0
2005-06-09 23:07:00,107.402,107.403,107.378,107.383,230499995.0
2005-06-09 23:08:00,107.391,107.404,107.379,107.394,313699999.0
2005-06-09 23:09:00,107.386,107.406,107.38,107.406,80500000.0
2005-06-09 23:10:00,107.394,107.416,107.374,107.416,394900001.0
2005-06-09 23:11:00,107.416,107.416,107.369,107.385,172300002.0
2005-06-09 23:12:00,107.37,107.388,107.335,107.375,286899994.0
2005-06-09 23:13:00,107.35,107.363,107.338,107.342,301600003.0
2005-06-09 23:14:00,107.346,107.361,107.331,107.355,360699999.0
2005-06-09 23:15:00,107.353,107.374,107.343,107.361,256600000.0
2005-06-09 23:16:00,107.365,107.377,107.332,107.332,313799995.0
2005-06-09 23:17:00,107.33,107.345,107.323,107.336,156800003.0
2005-06-09 23:18:00,107.335,107.377,107.335,107.356,237099995.0
2005-06-09 23:19:00,107.37,107.379,107.335,107.337,239800007.0
2005-06-09 23:20:00,107.34,107.366,107.329,107.366,285000000.0
2005-06-09 23:21:00,107.358,107.366,107.33,107.33,323499997.0
2005-06-09 23:22:00,107.343,107.371,107.335,107.363,163900003.0
2005-06-09 23:23:00,107.36,107.4,107.351,107.39,423700004.0
2005-06-09 23:24:00,107.383,107.408,107.381,107.408,151400003.0
2005-06-09 23:25:00,107.408,107.41,107.37,107.41,296500000.0
2005-06-09 23:26:00,107.41,107.418,107.375,107.385,342299995.0
2005-06-09 23:27:00,107.372,107.382,107.36,107.364,387599999.0
2005-06-09 23:28:00,107.335,107.342,107.319,107.321,399199999.0
2005-06-09 23:29:00,107.32,107.347,107.309,107.327,282300003.0
2005-06-09 23:30:00,107.333,107.345,107.311,107.328,170600001.0
2005-06-09 23:31:00,107.35,107.35,107.327,107.342,272099998.0
2005-06-09 23:32:00,107.341,107.367,107.341,107.342,240799999.0
2005-06-09 23:33:00,107.362,107.364,107.348,107.354,238699997.0
2005-06-09 23:34:00,107.355,107.388,107.345,107.388,172899999.0
2005-06-09 23:35:00,107.347,107.393,107.347,107.37,209399998.0
2005-06-09 23:36:00,107.397,107.4,107.375,107.389,298200007.0
2005-06-09 23:37:00,107.402,107.407,107.388,107.4,350399998.0
2005-06-09 23:38:00,107.401,107.423,107.397,107.397,214699999.0
2005-06-09 23:39:00,107.435,107.435,107.366,107.396,273899998.0
2005-06-09 23:40:00,107.418,107.428,107.397,107.422,339000001.0
2005-06-09 23:41:00,107.385,107.395,107.385,107.395,36100000.0
2005-06-09 23:42:00,107.403,107.434,107.4,107.412,288800001.0
2005-06-09 23:43:00,107.4,107.425,107.398,107.404,242599997.0
2005-06-09 23:44:00,107.38,107.396,107.371,107.378,246100006.0
2005-06-09 23:45:00,107.382,107.418,107.381,107.402,166599999.0
2005-06-09 23:46:00,107.422,107.427,107.399,107.406,136400000.0
2005-06-09 23:47:00,107.397,107.429,107.392,107.396,300500001.0
2005-06-09 23:48:00,107.392,107.401,107.373,107.385,236800000.0
2005-06-09 23:49:00,107.38,107.436,107.372,107.43,153400001.0
2005-06-09 23:50:00,107.396,107.412,107.396,107.412,215599999.0
2005-06-09 23:51:00,107.403,107.423,107.398,107.423,332499996.0
2005-06-09 23:52:00,107.418,107.435,107.405,107.41,239899997.0
2005-06-09 23:53:00,107.41,107.418,107.389,107.393,297800003.0
2005-06-09 23:54:00,107.39,107.425,107.384,107.384,143300000.0
2005-06-09 23:55:00,107.4,107.405,107.395,107.405,98299999.0
2005-06-09 23:56:00,107.386,107.398,107.359,107.359,390800003.0
2005-06-09 23:57:00,107.358,107.413,107.358,107.413,151500000.0
2005-06-09 23:58:00,107.428,107.429,107.407,107.415,257700004.0
2005-06-09 23:59:00,107.44,107.445,107.42,107.429,218500004.0
2005-06-10 00:00:00,107.406,107.423,107.4,107.423,269100003.0
2005-06-10 00:01:00,107.425,107.456,107.422,107.443,210199999.0
2005-06-10 00:02:00,107.44,107.443,107.373,107.424,360500005.0
2005-06-10 00:03:00,107.448,107.457,107.435,107.435,302999995.0
2005-06-10 00:04:00,107.433,107.443,107.424,107.43,378000005.0
2005-06-10 00:05:00,107.449,107.479,107.449,107.463,223000002.0
2005-06-10 00:06:00,107.442,107.446,107.422,107.427,211400004.0
2005-06-10 00:07:00,107.435,107.448,107.424,107.432,179399999.0
2005-06-10 00:08:00,107.447,107.447,107.409,107.413,295000004.0
2005-06-10 00:09:00,107.428,107.462,107.428,107.455,489400006.0
2005-06-10 00:10:00,107.477,107.477,107.433,107.444,233099995.0
2005-06-10 00:11:00,107.433,107.44,107.429,107.437,251600005.0
2005-06-10 00:12:00,107.423,107.461,107.414,107.457,323099999.0
2005-06-10 00:13:00,107.443,107.443,107.403,107.42,148700001.0
2005-06-10 00:14:00,107.447,107.447,107.412,107.432,166300000.0
2005-06-10 00:15:00,107.433,107.44,107.411,107.435,243499999.0
2005-06-10 00:16:00,107.43,107.44,107.4,107.401,287899999.0
2005-06-10 00:17:00,107.421,107.449,107.418,107.425,306100000.0
2005-06-10 00:18:00,107.463,107.463,107.412,107.421,256899996.0
2005-06-10 00:19:00,107.418,107.443,107.393,107.393,336800003.0
2005-06-10 00:20:00,107.432,107.435,107.428,107.435,257699997.0
2005-06-10 00:21:00,107.475,107.482,107.45,107.455,247399998.0
2005-06-10 00:22:00,107.463,107.471,107.433,107.442,263900000.0
2005-06-10 00:23:00,107.449,107.476,107.449,107.476,228800004.0
2005-06-10 00:24:00,107.469,107.469,107.439,107.443,258700002.0
2005-06-10 00:25:00,107.443,107.463,107.431,107.432,185900000.0
2005-06-10 00:26:00,107.445,107.456,107.409,107.414,126699999.0
2005-06-10 00:27:00,107.427,107.441,107.419,107.419,221999998.0
2005-06-10 00:28:00,107.423,107.437,107.408,107.422,209900003.0
2005-06-10 00:29:00,107.43,107.437,107.419,107.419,259800007.0
2005-06-10 00:30:00,107.437,107.466,107.437,107.465,194399999.0
2005-06-10 00:31:00,107.463,107.469,107.442,107.442,308900005.0
2005-06-10 00:32:00,107.448,107.464,107.44,107.443,324199999.0
2005-06-10 00:33:00,107.446,107.45,107.403,107.403,198599998.0
2005-06-10 00:34:00,107.435,107.435,107.435,107.435,75400002.0
2005-06-10 00:35:00,107.439,107.468,107.439,107.448,249799999.0
2005-06-10 00:36:00,107.447,107.461,107.437,107.437,265199996.0
2005-06-10 00:37:00,107.454,107.474,107.435,107.441,354400001.0
2005-06-10 00:38:00,107.464,107.464,107.429,107.429,177500004.0
2005-06-10 00:39:00,107.438,107.439,107.407,107.429,257600000.0
2005-06-10 00:40:00,107.438,107.438,107.43,107.432,194899997.0
2005-06-10 00:41:00,107.468,107.471,107.44,107.44,258599999.0
2005-06-10 00:42:00,107.439,107.472,107.437,107.448,226999998.0
2005-06-10 00:43:00,107.435,107.435,107.425,107.43,395299993.0
2005-06-10 00:44:00,107.439,107.458,107.426,107.426,172700001.0
2005-06-10 00:45:00,107.438,107.442,107.421,107.434,178099998.0
2005-06-10 00:46:00,107.423,107.463,107.419,107.456,169399999.0
2005-06-10 00:47:00,107.452,107.48,107.451,107.48,295400001.0
2005-06-10 00:48:00,107.453,107.473,107.444,107.463,334799999.0
2005-06-10 00:49:00,107.46,107.468,107.423,107.437,155300001.0
2005-06-10 00:50:00,107.448,107.449,107.404,107.404,221200003.0
2005-06-10 00:51:00,107.434,107.439,107.422,107.431,181199997.0
2005-06-10 00:52:00,107.43,107.443,107.43,107.43,678400009.0
2005-06-10 00:53:00,107.423,107.448,107.411,107.447,264300002.0
2005-06-10 00:54:00,107.42,107.453,107.42,107.433,178300003.0
2005-06-10 00:55:00,107.422,107.462,107.422,107.43,258099999.0
2005-06-10 00:56:00,107.416,107.445,107.416,107.426,221200005.0
2005-06-10 00:57:00,107.445,107.455,107.445,107.45,283200001.0
2005-06-10 00:58:00,107.472,107.479,107.454,107.465,222600008.0
2005-06-10 00:59:00,107.458,107.473,107.451,107.468,299300003.0
2005-06-10 01:00:00,107.463,107.498,107.453,107.478,396500004.0
2005-06-10 01:01:00,107.475,107.506,107.46,107.487,241600003.0
2005-06-10 01:02:00,107.484,107.504,107.476,107.476,220499999.0
2005-06-10 01:03:00,107.493,107.507,107.472,107.472,240100003.0
2005-06-10 01:04:00,107.472,107.494,107.467,107.482,279299993.0
2005-06-10 01:05:00,107.475,107.483,107.459,107.478,409900000.0
2005-06-10 01:06:00,107.482,107.508,107.471,107.508,230799998.0
2005-06-10 01:07:00,107.487,107.5,107.486,107.499,311300004.0
2005-06-10 01:08:00,107.49,107.514,107.481,107.494,209500001.0
2005-06-10 01:09:00,107.495,107.52,107.482,107.513,233799999.0
2005-06-10 01:10:00,107.505,107.505,107.453,107.494,258699995.0
2005-06-10 01:11:00,107.51,107.534,107.51,107.51,189100000.0
2005-06-10 01:12:00,107.518,107.556,107.516,107.556,306699999.0
2005-06-10 01:13:00,107.544,107.563,107.522,107.528,339800000.0
2005-06-10 01:14:00,107.545,107.556,107.527,107.545,355000000.0
2005-06-10 01:15:00,107.57,107.573,107.52,107.534,269600004.0
2005-06-10 01:16:00,107.538,107.542,107.533,107.537,185300000.0
2005-06-10 01:17:00,107.533,107.542,107.526,107.536,404300007.0
2005-06-10 01:18:00,107.545,107.557,107.535,107.549,162499997.0
2005-06-10 01:19:00,107.529,107.543,107.527,107.537,275200000.0
2005-06-10 01:20:00,107.542,107.566,107.526,107.526,265399995.0
2005-06-10 01:21:00,107.542,107.567,107.524,107.548,300600002.0
2005-06-10 01:22:00,107.555,107.563,107.505,107.542,199299999.0
2005-06-10 01:23:00,107.535,107.56,107.52,107.548,199700000.0
2005-06-10 01:24:00,107.542,107.547,107.512,107.541,458699995.0
2005-06-10 01:25:00,107.547,107.557,107.528,107.539,213000001.0
2005-06-10 01:26:00,107.559,107.578,107.542,107.542,184700001.0
2005-06-10 01:27:00,107.57,107.577,107.525,107.539,271700004.0
2005-06-10 01:28:00,107.532,107.577,107.532,107.577,111899999.0
2005-06-10 01:29:00,107.551,107.569,107.539,107.569,176100002.0
2005-06-10 01:30:00,107.555,107.59,107.546,107.583,229700001.0
2005-06-10 01:31:00,107.57,107.606,107.567,107.606,204599997.0
2005-06-10 01:32:00,107.585,107.591,107.551,107.579,258100001.0
2005-06-10 01:33:00,107.565,107.575,107.551,107.561,220700004.0
2005-06-10 01:34:00,107.587,107.6,107.557,107.563,283600001.0
2005-06-10 01:35:00,107.562,107.6,107.561,107.582,282199999.0
2005-06-10 01:36:00,107.583,107.583,107.558,107.561,367999998.0
2005-06-10 01:37:00,107.541,107.549,107.541,107.542,254800006.0
2005-06-10 01:38:00,107.558,107.58,107.541,107.543,100499999.0
2005-06-10 01:39:00,107.517,107.54,107.499,107.514,301399994.0
2005-06-10 01:40:00,107.514,107.528,107.49,107.528,264300001.0
2005-06-10 01:41:00,107.525,107.553,107.514,107.548,180100001.0
2005-06-10 01:42:00,107.546,107.556,107.534,107.539,436100001.0
2005-06-10 01:43:00,107.563,107.564,107.533,107.54,199399996.0
2005-06-10 01:44:00,107.552,107.558,107.515,107.523,248099999.0
2005-06-10 01:45:00,107.539,107.557,107.525,107.543,153700002.0
2005-06-10 01:46:00,107.553,107.553,107.545,107.547,118599999.0
2005-06-10 01:47:00,107.543,107.568,107.538,107.547,173800000.0
2005-06-10 01:48:00,107.545,107.545,107.526,107.528,324999999.0
2005-06-10 01:49:00,107.543,107.559,107.535,107.54,241300004.0
2005-06-10 01:50:00,107.535,107.57,107.534,107.548,259600001.0
2005-06-10 01:51:00,107.577,107.584,107.531,107.545,346099994.0
2005-06-10 01:52:00,107.535,107.553,107.532,107.532,181400002.0
2005-06-10 01:53:00,107.507,107.555,107.5,107.555,161200003.0
2005-06-10 01:54:00,107.529,107.56,107.529,107.549,351600003.0
2005-06-10 01:55:00,107.562,107.562,107.512,107.538,258700000.0
2005-06-10 01:56:00,107.535,107.553,107.531,107.551,115699999.0
2005-06-10 01:57:00,107.537,107.563,107.528,107.543,358299998.0
2005-06-10 01:58:00,107.533,107.55,107.51,107.545,342800003.0
2005-06-10 01:59:00,107.54,107.553,107.504,107.504,252900002.0
2005-06-10 02:00:00,107.505,107.516,107.498,107.499,287999998.0
2005-06-10 02:01:00,107.489,107.521,107.489,107.515,265400002.0
2005-06-10 02:02:00,107.514,107.553,107.503,107.503,444900002.0
2005-06-10 02:03:00,107.515,107.535,107.501,107.501,391000002.0
2005-06-10 02:04:00,107.498,107.53,107.497,107.511,187699999.0
2005-06-10 02:05:00,107.517,107.531,107.512,107.518,160500003.0
2005-06-10 02:06:00,107.525,107.533,107.495,107.516,229400001.0
2005-06-10 02:07:00,107.503,107.542,107.503,107.533,136499997.0
2005-06-10 02:08:00,107.535,107.546,107.518,107.529,209200000.0
2005-06-10 02:09:00,107.538,107.552,107.529,107.549,291699998.0
2005-06-10 02:10:00,107.525,107.542,107.519,107.539,241400004.0
2005-06-10 02:11:00,107.52,107.541,107.515,107.533,272900004.0
2005-06-10 02:12:00,107.523,107.539,107.506,107.538,170799999.0
2005-06-10 02:13:00,107.517,107.554,107.517,107.544,358599996.0
2005-06-10 02:14:00,107.537,107.552,107.532,107.534,363700000.0
2005-06-10 02:15:00,107.528,107.557,107.528,107.553,220200002.0
2005-06-10 02:16:00,107.555,107.562,107.509,107.525,164999994.0
2005-06-10 02:17:00,107.547,107.561,107.533,107.534,170199998.0
2005-06-10 02:18:00,107.518,107.527,107.515,107.526,268399999.0
2005-06-10 02:19:00,107.538,107.555,107.519,107.53,176099996.0
2005-06-10 02:20:00,107.527,107.555,107.52,107.52,214399995.0
2005-06-10 02:21:00,107.517,107.538,107.513,107.531,335399996.0
2005-06-10 02:22:00,107.515,107.521,107.501,107.51,325599994.0
2005-06-10 02:23:00,107.535,107.543,107.503,107.515,173100002.0
2005-06-10 02:24:00,107.513,107.516,107.481,107.516,215599999.0
2005-06-10 02:25:00,107.528,107.531,107.525,107.527,160499996.0
2005-06-10 02:26:00,107.525,107.529,107.504,107.504,226200000.0
2005-06-10 02:27:00,107.503,107.508,107.484,107.484,301299995.0
2005-06-10 02:28:00,107.486,107.486,107.462,107.462,190400001.0
2005-06-10 02:29:00,107.477,107.478,107.465,107.465,284299995.0
2005-06-10 02:30:00,107.479,107.488,107.455,107.455,200800001.0
2005-06-10 02:31:00,107.458,107.46,107.43,107.443,307699992.0
2005-06-10 02:32:00,107.44,107.466,107.435,107.466,178600001.0
2005-06-10 02:33:00,107.482,107.489,107.467,107.482,312400002.0
2005-06-10 02:34:00,107.502,107.51,107.475,107.5,361599996.0
2005-06-10 02:35:00,107.482,107.484,107.455,107.484,292699998.0
2005-06-10 02:36:00,107.473,107.473,107.443,107.462,294699995.0
2005-06-10 02:37:00,107.465,107.475,107.463,107.468,278399998.0
2005-06-10 02:38:00,107.458,107.475,107.437,107.475,233700000.0
2005-06-10 02:39:00,107.475,107.487,107.468,107.468,271700002.0
2005-06-10 02:40:00,107.475,107.501,107.463,107.487,367599999.0
2005-06-10 02:41:00,107.502,107.508,107.477,107.477,146100000.0
2005-06-10 02:42:00,107.46,107.496,107.46,107.491,235799998.0
2005-06-10 02:43:00,107.475,107.475,107.46,107.468,63000000.0
2005-06-10 02:44:00,107.487,107.536,107.487,107.536,167199998.0
2005-06-10 02:45:00,107.508,107.511,107.492,107.505,406499994.0
2005-06-10 02:46:00,107.515,107.538,107.515,107.536,231000001.0
2005-06-10 02:47:00,107.55,107.55,107.52,107.52,251500002.0
2005-06-10 02:48:00,107.54,107.54,107.5,107.525,273300002.0
2005-06-10 02:49:00,107.523,107.543,107.499,107.543,354399999.0
2005-06-10 02:50:00,107.53,107.549,107.53,107.545,154599999.0
2005-06-10 02:51:00,107.555,107.568,107.539,107.539,244200002.0
2005-06-10 02:52:00,107.546,107.546,107.529,107.529,259000004.0
2005-06-10 02:53:00,107.537,107.551,107.53,107.539,244800005.0
2005-06-10 02:54:00,107.547,107.566,107.535,107.535,232000002.0
2005-06-10 02:55:00,107.536,107.539,107.509,107.514,241200002.0
2005-06-10 02:56:00,107.517,107.55,107.517,107.545,219099999.0
2005-06-10 02:57:00,107.548,107.562,107.548,107.553,160800001.0
2005-06-10 02:58:00,107.56,107.57,107.554,107.57,189900000.0
2005-06-10 02:59:00,107.578,107.603,107.575,107.575,200700004.0
2005-06-10 03:00:00,107.576,107.59,107.559,107.559,297500002.0
2005-06-10 03:01:00,107.56,107.565,107.557,107.565,117900000.0
2005-06-10 03:02:00,107.565,107.565,107.513,107.53,271599997.0
2005-06-10 03:03:00,107.545,107.559,107.545,107.552,258699996.0
2005-06-10 03:04:00,107.532,107.55,107.514,107.55,302899998.0
2005-06-10 03:05:00,107.528,107.551,107.515,107.539,314199995.0
2005-06-10 03:06:00,107.542,107.543,107.533,107.543,262300006.0
2005-06-10 03:07:00,107.537,107.547,107.517,107.537,293500007.0
2005-06-10 03:08:00,107.516,107.561,107.511,107.522,380099996.0
2005-06-10 03:09:00,107.532,107.539,107.491,107.515,275099998.0
2005-06-10 03:10:00,107.53,107.54,107.497,107.538,237800001.0
2005-06-10 03:11:00,107.532,107.539,107.496,107.511,198599996.0
2005-06-10 03:12:00,107.513,107.544,107.495,107.525,230700001.0
2005-06-10 03:13:00,107.52,107.524,107.492,107.505,373199999.0
2005-06-10 03:14:00,107.5,107.504,107.47,107.487,288899997.0
2005-06-10 03:15:00,107.515,107.525,107.493,107.509,302999999.0
2005-06-10 03:16:00,107.522,107.531,107.491,107.499,134499998.0
2005-06-10 03:17:00,107.511,107.527,107.504,107.506,293100002.0
2005-06-10 03:18:00,107.502,107.508,107.48,107.486,277800003.0
2005-06-10 03:19:00,107.479,107.479,107.441,107.452,73999998.0
2005-06-10 03:20:00,107.47,107.47,107.436,107.441,345000002.0
2005-06-10 03:21:00,107.462,107.477,107.462,107.473,168499999.0
2005-06-10 03:22:00,107.473,107.473,107.437,107.444,202499996.0
2005-06-10 03:23:00,107.457,107.483,107.441,107.481,184699994.0
2005-06-10 03:24:00,107.47,107.476,107.426,107.46,212100003.0
2005-06-10 03:25:00,107.455,107.456,107.439,107.443,96300000.0
2005-06-10 03:26:00,107.448,107.461,107.437,107.455,212200002.0
2005-06-10 03:27:00,107.482,107.508,107.482,107.505,146599999.0
2005-06-10 03:28:00,107.498,107.503,107.489,107.498,186799999.0
2005-06-10 03:29:00,107.497,107.513,107.484,107.484,67400001.0
2005-06-10 03:30:00,107.477,107.493,107.477,107.493,250900000.0
2005-06-10 03:31:00,107.511,107.511,107.488,107.491,167700002.0
2005-06-10 03:32:00,107.49,107.495,107.49,107.49,347700007.0
2005-06-10 03:33:00,107.517,107.517,107.49,107.497,321799999.0
2005-06-10 03:34:00,107.51,107.513,107.473,107.487,239500001.0
2005-06-10 03:35:00,107.485,107.493,107.48,107.48,160599998.0
2005-06-10 03:36:00,107.478,107.496,107.473,107.484,282399997.0
2005-06-10 03:37:00,107.483,107.489,107.476,107.482,235999997.0
2005-06-10 03:38:00,107.497,107.51,107.474,107.48,198699997.0
2005-06-10 03:39:00,107.485,107.507,107.473,107.501,192300001.0
2005-06-10 03:40:00,107.49,107.49,107.458,107.479,223599998.0
2005-06-10 03:41:00,107.477,107.477,107.471,107.471,63900002.0
2005-06-10 03:42:00,107.47,107.49,107.454,107.478,194400001.0
2005-06-10 03:43:00,107.475,107.513,107.474,107.502,109200000.0
2005-06-10 03:44:00,107.483,107.505,107.474,107.5,264499999.0
2005-06-10 03:45:00,107.52,107.52,107.489,107.501,176199998.0
2005-06-10 03:46:00,107.496,107.509,107.491,107.494,289999997.0
2005-06-10 03:47:00,107.503,107.503,107.47,107.472,220199999.0
2005-06-10 03:48:00,107.484,107.498,107.463,107.497,387999999.0
2005-06-10 03:49:00,107.495,107.52,107.482,107.519,191599999.0
2005-06-10 03:50:00,107.525,107.533,107.483,107.496,310200001.0
2005-06-10 03:51:00,107.493,107.519,107.48,107.508,343200003.0
2005-06-10 03:52:00,107.502,107.502,107.491,107.491,218299997.0
2005-06-10 03:53:00,107.493,107.496,107.453,107.453,144400002.0
2005-06-10 03:54:00,107.442,107.481,107.442,107.481,84899999.0
2005-06-10 03:55:00,107.456,107.469,107.435,107.46,344400007.0
2005-06-10 03:56:00,107.453,107.471,107.444,107.463,166899997.0
2005-06-10 03:57:00,107.47,107.475,107.47,107.473,138999998.0
2005-06-10 03:58:00,107.458,107.459,107.429,107.459,213499995.0
2005-06-10 03:59:00,107.457,107.457,107.415,107.448,171399998.0
2005-06-10 04:00:00,107.44,107.465,107.416,107.465,216999998.0
2005-06-10 04:01:00,107.474,107.484,107.462,107.473,348899999.0
2005-06-10 04:02:00,107.471,107.471,107.441,107.47,185400003.0
2005-06-10 04:03:00,107.479,107.492,107.463,107.474,94500002.0
2005-06-10 04:04:00,107.462,107.502,107.457,107.482,289499998.0
2005-06-10 04:05:00,107.487,107.494,107.485,107.49,229100004.0
2005-06-10 04:06:00,107.474,107.494,107.462,107.494,339399998.0
2005-06-10 04:07:00,107.496,107.507,107.464,107.506,330499991.0
2005-06-10 04:08:00,107.5,107.5,107.456,107.466,355199999.0
2005-06-10 04:09:00,107.49,107.49,107.458,107.473,144200004.0
2005-06-10 04:10:00,107.472,107.487,107.47,107.487,256100003.0
2005-06-10 04:11:00,107.488,107.494,107.474,107.479,162799999.0
2005-06-10 04:12:00,107.488,107.49,107.472,107.483,119500001.0
2005-06-10 04:13:00,107.473,107.507,107.47,107.499,152300000.0
2005-06-10 04:14:00,107.488,107.504,107.476,107.498,205300002.0
2005-06-10 04:15:00,107.485,107.485,107.477,107.485,262400001.0
2005-06-10 04:16:00,107.482,107.486,107.463,107.474,104299998.0
2005-06-10 04:17:00,107.485,107.493,107.436,107.442,122700001.0
2005-06-10 04:18:00,107.433,107.486,107.431,107.486,187900000.0
2005-06-10 04:19:00,107.497,107.497,107.456,107.467,143700001.0
2005-06-10 04:20:00,107.467,107.483,107.442,107.442,418800003.0
2005-06-10 04:21:00,107.423,107.465,107.417,107.455,264500005.0
2005-06-10 04:22:00,107.486,107.49,107.451,107.457,260899999.0
2005-06-10 04:23:00,107.462,107.505,107.462,107.491,358999997.0
2005-06-10 04:24:00,107.489,107.489,107.455,107.472,236300001.0
2005-06-10 04:25:00,107.472,107.487,107.442,107.442,303000003.0
2005-06-10 04:26:00,107.444,107.475,107.434,107.475,405800002.0
2005-06-10 04:27:00,107.49,107.505,107.479,107.48,234199996.0
2005-06-10 04:28:00,107.47,107.519,107.47,107.519,213199998.0
2005-06-10 04:29:00,107.48,107.485,107.48,107.485,119099998.0
2005-06-10 04:30:00,107.49,107.505,107.48,107.486,284399994.0
2005-06-10 04:31:00,107.495,107.495,107.461,107.465,206600000.0
2005-06-10 04:32:00,107.479,107.48,107.463,107.463,218500001.0
2005-06-10 04:33:00,107.483,107.488,107.431,107.456,282800003.0
2005-06-10 04:34:00,107.442,107.488,107.438,107.488,318199998.0
2005-06-10 04:35:00,107.448,107.471,107.435,107.459,261699997.0
2005-06-10 04:36:00,107.437,107.451,107.425,107.448,331500004.0
2005-06-10 04:37:00,107.458,107.467,107.454,107.46,122100001.0
2005-06-10 04:38:00,107.468,107.468,107.422,107.431,191799999.0
2005-06-10 04:39:00,107.442,107.448,107.412,107.434,89399999.0
2005-06-10 04:40:00,107.438,107.457,107.425,107.455,365100004.0
2005-06-10 04:41:00,107.437,107.466,107.427,107.461,323900002.0
2005-06-10 04:42:00,107.46,107.488,107.45,107.457,160999999.0
2005-06-10 04:43:00,107.462,107.467,107.458,107.46,148199999.0
2005-06-10 04:44:00,107.467,107.48,107.467,107.47,197800004.0
2005-06-10 04:45:00,107.476,107.484,107.466,107.484,243099999.0
2005-06-10 04:46:00,107.49,107.494,107.461,107.483,374199999.0
2005-06-10 04:47:00,107.488,107.5,107.474,107.491,361500000.0
2005-06-10 04:48:00,107.485,107.496,107.467,107.474,216400000.0
2005-06-10 04:49:00,107.486,107.523,107.486,107.518,260799999.0
2005-06-10 04:50:00,107.496,107.518,107.484,107.484,199499995.0
2005-06-10 04:51:00,107.485,107.515,107.472,107.489,294500005.0
2005-06-10 04:52:00,107.46,107.501,107.45,107.495,464599991.0
2005-06-10 04:53:00,107.477,107.488,107.425,107.425,301600002.0
2005-06-10 04:54:00,107.465,107.471,107.438,107.466,199400001.0
2005-06-10 04:55:00,107.503,107.509,107.464,107.484,135100001.0
2005-06-10 04:56:00,107.462,107.473,107.446,107.458,179699999.0
2005-06-10 04:57:00,107.438,107.476,107.435,107.451,134300002.0
2005-06-10 04:58:00,107.436,107.458,107.426,107.432,144000003.0
2005-06-10 04:59:00,107.448,107.461,107.42,107.422,251800001.0
2005-06-10 05:00:00,107.438,107.452,107.431,107.452,275599999.0
2005-06-10 05:01:00,107.465,107.475,107.438,107.45,315599995.0
2005-06-10 05:02:00,107.459,107.487,107.459,107.481,254699997.0
2005-06-10 05:03:00,107.47,107.488,107.453,107.488,223700001.0
2005-06-10 05:04:00,107.478,107.486,107.442,107.486,159699999.0
2005-06-10 05:05:00,107.477,107.512,107.454,107.512,163999999.0
2005-06-10 05:06:00,107.512,107.529,107.487,107.522,243200005.0
2005-06-10 05:07:00,107.513,107.518,107.455,107.462,331100000.0
2005-06-10 05:08:00,107.467,107.491,107.451,107.477,265100002.0
2005-06-10 05:09:00,107.498,107.51,107.473,107.508,317299995.0
2005-06-10 05:10:00,107.508,107.53,107.5,107.53,188600001.0
2005-06-10 05:11:00,107.498,107.527,107.498,107.508,445900001.0
2005-06-10 05:12:00,107.507,107.521,107.502,107.513,269699997.0
2005-06-10 05:13:00,107.503,107.523,107.486,107.492,309300001.0
2005-06-10 05:14:00,107.474,107.494,107.461,107.494,96499999.0
2005-06-10 05:15:00,107.5,107.503,107.457,107.48,225099998.0
2005-06-10 05:16:00,107.51,107.51,107.478,107.502,233700001.0
2005-06-10 05:17:00,107.507,107.514,107.505,107.508,236400000.0
2005-06-10 05:18:00,107.497,107.508,107.474,107.489,210199999.0
2005-06-10 05:19:00,107.497,107.505,107.495,107.495,346900008.0
2005-06-10 05:20:00,107.515,107.521,107.504,107.508,253899998.0
2005-06-10 05:21:00,107.496,107.506,107.484,107.497,277999997.0
2005-06-10 05:22:00,107.49,107.502,107.476,107.502,287200001.0
2005-06-10 05:23:00,107.495,107.544,107.492,107.544,341200003.0
2005-06-10 05:24:00,107.55,107.55,107.51,107.519,204700002.0
2005-06-10 05:25:00,107.53,107.548,107.512,107.521,299999999.0
2005-06-10 05:26:00,107.513,107.527,107.495,107.497,232300001.0
2005-06-10 05:27:00,107.497,107.512,107.491,107.5,207999998.0
2005-06-10 05:28:00,107.502,107.521,107.495,107.514,278500000.0
2005-06-10 05:29:00,107.506,107.533,107.5,107.511,298100002.0
2005-06-10 05:30:00,107.525,107.531,107.5,107.511,158699999.0
2005-06-10 05:31:00,107.517,107.528,107.507,107.519,269100000.0
2005-06-10 05:32:00,107.505,107.554,107.505,107.554,278399997.0
2005-06-10 05:33:00,107.538,107.539,107.506,107.515,150300002.0
2005-06-10 05:34:00,107.493,107.505,107.49,107.505,266500001.0
2005-06-10 05:35:00,107.532,107.552,107.516,107.516,391900005.0
2005-06-10 05:36:00,107.532,107.537,107.507,107.517,261799999.0
2005-06-10 05:37:00,107.52,107.536,107.517,107.523,218100003.0
2005-06-10 05:38:00,107.542,107.542,107.487,107.518,107200000.0
2005-06-10 05:39:00,107.522,107.525,107.52,107.525,96100003.0
2005-06-10 05:40:00,107.515,107.526,107.493,107.525,172600001.0
2005-06-10 05:41:00,107.52,107.548,107.516,107.532,400699993.0
2005-06-10 05:42:00,107.523,107.538,107.521,107.524,174099998.0
2005-06-10 05:43:00,107.522,107.551,107.521,107.54,311000003.0
2005-06-10 05:44:00,107.537,107.547,107.533,107.537,245300001.0
2005-06-10 05:45:00,107.555,107.564,107.54,107.56,224799998.0
2005-06-10 05:46:00,107.537,107.568,107.532,107.566,425300004.0
2005-06-10 05:47:00,107.547,107.56,107.526,107.532,373300003.0
2005-06-10 05:48:00,107.523,107.544,107.51,107.534,169799999.0
2005-06-10 05:49:00,107.516,107.553,107.5,107.543,210800001.0
2005-06-10 05:50:00,107.548,107.568,107.538,107.552,237799998.0
2005-06-10 05:51:00,107.56,107.564,107.528,107.544,172400000.0
2005-06-10 05:52:00,107.54,107.54,107.497,107.528,249600006.0
2005-06-10 05:53:00,107.515,107.536,107.513,107.522,194499999.0
2005-06-10 05:54:00,107.506,107.524,107.501,107.515,251599998.0
2005-06-10 05:55:00,107.53,107.53,107.488,107.512,312999995.0
2005-06-10 05:56:00,107.5,107.5,107.477,107.49,243099996.0
2005-06-10 05:57:00,107.5,107.527,107.49,107.519,178400001.0
2005-06-10 05:58:00,107.508,107.538,107.495,107.512,368500000.0
2005-06-10 05:59:00,107.505,107.54,107.498,107.528,337999998.0
2005-06-10 06:00:00,107.52,107.528,107.518,107.525,235900007.0
2005-06-10 06:01:00,107.538,107.553,107.525,107.535,214599999.0
2005-06-10 06:02:00,107.532,107.555,107.511,107.511,247399997.0
2005-06-10 06:03:00,107.52,107.52,107.485,107.505,313000000.0
2005-06-10 06:04:00,107.485,107.495,107.482,107.491,200200002.0
2005-06-10 06:05:00,107.499,107.509,107.462,107.487,273499996.0
2005-06-10 06:06:00,107.483,107.494,107.455,107.486,230999996.0
2005-06-10 06:07:00,107.493,107.498,107.468,107.498,215200000.0
2005-06-10 06:08:00,107.511,107.512,107.496,107.512,191900002.0
2005-06-10 06:09:00,107.5,107.537,107.496,107.531,213000003.0
2005-06-10 06:10:00,107.519,107.533,107.509,107.519,195300002.0
2005-06-10 06:11:00,107.508,107.515,107.472,107.515,381299995.0
2005-06-10 06:12:00,107.517,107.52,107.496,107.51,265300004.0
2005-06-10 06:13:00,107.51,107.53,107.505,107.524,159400005.0
2005-06-10 06:14:00,107.501,107.511,107.492,107.492,275399999.0
2005-06-10 06:15:00,107.503,107.525,107.499,107.499,215200003.0
2005-06-10 06:16:00,107.51,107.51,107.474,107.485,306199993.0
2005-06-10 06:17:00,107.473,107.519,107.45,107.495,346399999.0
2005-06-10 06:18:00,107.498,107.505,107.484,107.501,220900003.0
2005-06-10 06:19:00,107.5,107.535,107.5,107.534,185800002.0
2005-06-10 06:20:00,107.514,107.53,107.488,107.501,336000000.0
2005-06-10 06:21:00,107.51,107.525,107.492,107.492,135800000.0
2005-06-10 06:22:00,107.51,107.518,107.493,107.505,149899999.0
2005-06-10 06:23:00,107.493,107.519,107.493,107.517,213900003.0
2005-06-10 06:24:00,107.492,107.505,107.492,107.496,287699997.0
2005-06-10 06:25:00,107.483,107.515,107.483,107.493,358699999.0
2005-06-10 06:26:00,107.483,107.504,107.475,107.491,256999998.0
2005-06-10 06:27:00,107.495,107.516,107.495,107.515,161499999.0
2005-06-10 06:28:00,107.502,107.51,107.479,107.489,337100003.0
2005-06-10 06:29:00,107.492,107.494,107.473,107.476,290400002.0
2005-06-10 06:30:00,107.487,107.487,107.456,107.469,277200005.0
2005-06-10 06:31:00,107.475,107.493,107.448,107.448,251499997.0
2005-06-10 06:32:00,107.5,107.506,107.481,107.484,161000002.0
2005-06-10 06:33:00,107.48,107.483,107.434,107.439,255400005.0
2005-06-10 06:34:00,107.477,107.489,107.445,107.475,265399996.0
2005-06-10 06:35:00,107.49,107.494,107.46,107.475,107900000.0
2005-06-10 06:36:00,107.505,107.51,107.483,107.486,459899994.0
2005-06-10 06:37:00,107.483,107.508,107.476,107.508,160799998.0
2005-06-10 06:38:00,107.487,107.501,107.474,107.482,336800006.0
2005-06-10 06:39:00,107.495,107.509,107.475,107.475,285700004.0
2005-06-10 06:40:00,107.473,107.495,107.467,107.478,310000002.0
2005-06-10 06:41:00,107.49,107.496,107.465,107.465,255000001.0
2005-06-10 06:42:00,107.476,107.486,107.452,107.478,143000000.0
2005-06-10 06:43:00,107.5,107.504,107.461,107.479,452000004.0
2005-06-10 06:44:00,107.487,107.505,107.487,107.496,147300000.0
2005-06-10 06:45:00,107.49,107.5,107.471,107.491,173699996.0
2005-06-10 06:46:00,107.498,107.498,107.464,107.479,142999998.0
2005-06-10 06:47:00,107.472,107.478,107.438,107.463,285499998.0
2005-06-10 06:48:00,107.46,107.469,107.431,107.456,185200002.0
2005-06-10 06:49:00,107.465,107.478,107.455,107.462,379100000.0
2005-06-10 06:50:00,107.453,107.475,107.435,107.471,168499999.0
2005-06-10 06:51:00,107.433,107.467,107.424,107.449,275500003.0
2005-06-10 06:52:00,107.443,107.474,107.419,107.446,307500005.0
2005-06-10 06:53:00,107.427,107.463,107.427,107.455,269700002.0
2005-06-10 06:54:00,107.453,107.453,107.427,107.448,66200001.0
2005-06-10 06:55:00,107.41,107.446,107.405,107.446,147500000.0
2005-06-10 06:56:00,107.467,107.467,107.428,107.429,324700005.0
2005-06-10 06:57:00,107.428,107.448,107.415,107.448,123000000.0
2005-06-10 06:58:00,107.462,107.463,107.421,107.432,123799997.0
2005-06-10 06:59:00,107.445,107.458,107.422,107.458,305700001.0
2005-06-10 07:00:00,107.432,107.456,107.417,107.456,202900002.0
2005-06-10 07:01:00,107.464,107.472,107.457,107.458,194900006.0
2005-06-10 07:02:00,107.47,107.47,107.448,107.46,172999997.0
2005-06-10 07:03:00,107.469,107.497,107.469,107.485,359499998.0
2005-06-10 07:04:00,107.463,107.48,107.452,107.461,313900000.0
2005-06-10 07:05:00,107.453,107.482,107.45,107.469,259499999.0
2005-06-10 07:06:00,107.457,107.479,107.457,107.471,207899998.0
2005-06-10 07:07:00,107.472,107.502,107.462,107.498,239700000.0
2005-06-10 07:08:00,107.47,107.518,107.47,107.517,237200000.0
2005-06-10 07:09:00,107.478,107.503,107.467,107.478,312500000.0
2005-06-10 07:10:00,107.445,107.458,107.432,107.458,243200004.0
2005-06-10 07:11:00,107.471,107.476,107.459,107.476,271000002.0
2005-06-10 07:12:00,107.468,107.468,107.429,107.437,84800001.0
2005-06-10 07:13:00,107.447,107.496,107.439,107.496,213100005.0
2005-06-10 07:14:00,107.458,107.481,107.449,107.481,303799999.0
2005-06-10 07:15:00,107.478,107.478,107.443,107.457,130200002.0
2005-06-10 07:16:00,107.485,107.487,107.485,107.487,125100002.0
2005-06-10 07:17:00,107.453,107.47,107.439,107.468,201899999.0
2005-06-10 07:18:00,107.46,107.506,107.452,107.493,281800004.0
2005-06-10 07:19:00,107.51,107.525,107.492,107.502,84500000.0
2005-06-10 07:20:00,107.498,107.52,107.49,107.51,277499995.0
2005-06-10 07:21:00,107.512,107.519,107.498,107.504,281999993.0
2005-06-10 07:22:00,107.49,107.495,107.488,107.495,126000002.0
2005-06-10 07:23:00,107.481,107.491,107.472,107.491,216200003.0
2005-06-10 07:24:00,107.49,107.494,107.47,107.487,291600001.0
2005-06-10 07:25:00,107.473,107.493,107.473,107.489,186100000.0
2005-06-10 07:26:00,107.463,107.483,107.451,107.483,266700002.0
2005-06-10 07:27:00,107.497,107.51,107.467,107.471,183299998.0
2005-06-10 07:28:00,107.47,107.491,107.466,107.488,203100002.0
2005-06-10 07:29:00,107.492,107.495,107.466,107.49,119499998.0
2005-06-10 07:30:00,107.476,107.49,107.46,107.473,277599998.0
2005-06-10 07:31:00,107.475,107.521,107.458,107.521,153299997.0
2005-06-10 07:32:00,107.526,107.526,107.488,107.495,365499994.0
2005-06-10 07:33:00,107.508,107.508,107.491,107.497,204899996.0
2005-06-10 07:34:00,107.505,107.505,107.454,107.491,371500000.0
2005-06-10 07:35:00,107.477,107.517,107.475,107.501,324199997.0
2005-06-10 07:36:00,107.527,107.529,107.505,107.509,192300004.0
2005-06-10 07:37:00,107.495,107.525,107.479,107.525,191900001.0
2005-06-10 07:38:00,107.498,107.516,107.484,107.516,218500005.0
2005-06-10 07:39:00,107.508,107.528,107.5,107.52,274500002.0
2005-06-10 07:40:00,107.528,107.535,107.499,107.514,178000000.0
2005-06-10 07:41:00,107.525,107.529,107.514,107.521,224400002.0
2005-06-10 07:42:00,107.515,107.527,107.499,107.506,227299995.0
2005-06-10 07:43:00,107.515,107.524,107.485,107.502,201399999.0
2005-06-10 07:44:00,107.502,107.53,107.495,107.515,336300001.0
2005-06-10 07:45:00,107.515,107.525,107.502,107.512,225800002.0
2005-06-10 07:46:00,107.517,107.517,107.493,107.508,323400001.0
2005-06-10 07:47:00,107.494,107.516,107.488,107.488,73900001.0
2005-06-10 07:48:00,107.512,107.525,107.499,107.506,317000003.0
2005-06-10 07:49:00,107.512,107.515,107.507,107.51,121200003.0
2005-06-10 07:50:00,107.507,107.521,107.501,107.505,281600002.0
2005-06-10 07:51:00,107.486,107.539,107.486,107.528,371500006.0
2005-06-10 07:52:00,107.505,107.524,107.486,107.513,230300002.0
2005-06-10 07:53:00,107.525,107.534,107.521,107.532,340000002.0
2005-06-10 07:54:00,107.535,107.54,107.504,107.526,154199998.0
2005-06-10 07:55:00,107.538,107.538,107.495,107.515,182800001.0
2005-06-10 07:56:00,107.534,107.534,107.503,107.503,169799997.0
2005-06-10 07:57:00,107.509,107.521,107.494,107.521,204699998.0
2005-06-10 07:58:00,107.509,107.516,107.491,107.493,327000000.0
2005-06-10 07:59:00,107.522,107.535,107.522,107.527,174000003.0
2005-06-10 08:00:00,107.503,107.526,107.49,107.526,219200001.0
2005-06-10 08:01:00,107.513,107.524,107.483,107.524,259900003.0
2005-06-10 08:02:00,107.518,107.531,107.488,107.531,414000000.0
2005-06-10 08:03:00,107.515,107.539,107.5,107.539,271700005.0
2005-06-10 08:04:00,107.562,107.581,107.562,107.571,226400003.0
2005-06-10 08:05:00,107.564,107.564,107.506,107.537,94599998.0
2005-06-10 08:06:00,107.553,107.559,107.515,107.531,263300002.0
2005-06-10 08:07:00,107.55,107.554,107.527,107.527,195400000.0
2005-06-10 08:08:00,107.518,107.531,107.505,107.505,305700000.0
2005-06-10 08:09:00,107.503,107.503,107.482,107.487,278500003.0
2005-06-10 08:10:00,107.487,107.512,107.486,107.498,248000002.0
2005-06-10 08:11:00,107.485,107.507,107.481,107.5,281599998.0
2005-06-10 08:12:00,107.488,107.488,107.457,107.485,292200003.0
2005-06-10 08:13:00,107.48,107.503,107.48,107.489,215399997.0
2005-06-10 08:14:00,107.497,107.516,107.497,107.509,327000005.0
2005-06-10 08:15:00,107.499,107.518,107.473,107.518,46699999.0
2005-06-10 08:16:00,107.513,107.52,107.5,107.5,187900001.0
2005-06-10 08:17:00,107.519,107.528,107.519,107.526,220299997.0
2005-06-10 08:18:00,107.53,107.53,107.509,107.514,296200001.0
2005-06-10 08:19:00,107.525,107.535,107.512,107.514,189200002.0
2005-06-10 08:20:00,107.527,107.531,107.499,107.524,223699991.0
2005-06-10 08:21:00,107.518,107.536,107.515,107.528,219600007.0
2005-06-10 08:22:00,107.524,107.524,107.504,107.504,157600004.0
2005-06-10 08:23:00,107.503,107.515,107.493,107.501,209100001.0
2005-06-10 08:24:00,107.504,107.509,107.491,107.491,316899999.0
2005-06-10 08:25:00,107.492,107.492,107.47,107.485,254100001.0
2005-06-10 08:26:00,107.478,107.492,107.464,107.474,363600002.0
2005-06-10 08:27:00,107.474,107.487,107.443,107.487,232700005.0
2005-06-10 08:28:00,107.48,107.503,107.48,107.499,161399996.0
2005-06-10 08:29:00,107.495,107.515,107.491,107.503,175600000.0
2005-06-10 08:30:00,107.493,107.498,107.489,107.498,219900002.0
2005-06-10 08:31:00,107.503,107.533,107.503,107.512,358999999.0
2005-06-10 08:32:00,107.53,107.53,107.499,107.529,218000003.0
2005-06-10 08:33:00,107.508,107.529,107.491,107.499,281400000.0
2005-06-10 08:34:00,107.522,107.523,107.472,107.472,248300003.0
2005-06-10 08:35:00,107.47,107.479,107.453,107.465,240399997.0
2005-06-10 08:36:00,107.452,107.466,107.428,107.428,203500002.0
2005-06-10 08:37:00,107.433,107.452,107.424,107.438,267200002.0
2005-06-10 08:38:00,107.43,107.44,107.412,107.42,223300005.0
2005-06-10 08:39:00,107.419,107.426,107.417,107.425,79699999.0
2005-06-10 08:40:00,107.456,107.465,107.431,107.435,434999998.0
2005-06-10 08:41:00,107.443,107.471,107.436,107.446,264600002.0
2005-06-10 08:42:00,107.455,107.471,107.438,107.45,283699999.0
2005-06-10 08:43:00,107.434,107.445,107.411,107.432,295300006.0
2005-06-10 08:44:00,107.433,107.453,107.417,107.417,330599994.0
2005-06-10 08:45:00,107.414,107.431,107.403,107.431,179799999.0
2005-06-10 08:46:00,107.4,107.412,107.386,107.404,250199996.0
2005-06-10 08:47:00,107.415,107.418,107.37,107.413,300100000.0
2005-06-10 08:48:00,107.42,107.448,107.419,107.448,176300001.0
2005-06-10 08:49:00,107.45,107.453,107.442,107.446,276299998.0
2005-06-10 08:50:00,107.464,107.497,107.464,107.483,276699995.0
2005-06-10 08:51:00,107.47,107.49,107.457,107.457,110900001.0
2005-06-10 08:52:00,107.472,107.481,107.45,107.451,78199999.0
2005-06-10 08:53:00,107.437,107.473,107.437,107.453,264300002.0
2005-06-10 08:54:00,107.478,107.479,107.437,107.47,392400007.0
2005-06-10 08:55:00,107.443,107.468,107.443,107.462,157000004.0
2005-06-10 08:56:00,107.465,107.495,107.454,107.487,330599998.0
2005-06-10 08:57:00,107.47,107.486,107.42,107.42,259399998.0
2005-06-10 08:58:00,107.46,107.481,107.45,107.476,104399999.0
2005-06-10 08:59:00,107.468,107.479,107.443,107.466,195199999.0
2005-06-10 09:00:00,107.455,107.469,107.44,107.446,352500001.0
2005-06-10 09:01:00,107.454,107.454,107.445,107.446,51800000.0
2005-06-10 09:02:00,107.468,107.475,107.44,107.44,211899998.0
2005-06-10 09:03:00,107.43,107.453,107.426,107.453,158200002.0
2005-06-10 09:04:00,107.442,107.442,107.43,107.43,205699999.0
2005-06-10 09:05:00,107.423,107.464,107.418,107.443,243200000.0
2005-06-10 09:06:00,107.419,107.422,107.411,107.411,244900003.0
2005-06-10 09:07:00,107.43,107.448,107.413,107.448,424499991.0
2005-06-10 09:08:00,107.437,107.441,107.396,107.41,291099995.0
2005-06-10 09:09:00,107.405,107.412,107.373,107.409,149199998.0
2005-06-10 09:10:00,107.392,107.392,107.349,107.39,268099998.0
2005-06-10 09:11:00,107.36,107.396,107.356,107.371,82700003.0
2005-06-10 09:12:00,107.398,107.404,107.396,107.398,200000001.0
2005-06-10 09:13:00,107.405,107.412,107.369,107.399,178300004.0
2005-06-10 09:14:00,107.391,107.401,107.387,107.389,295799998.0
2005-06-10 09:15:00,107.395,107.395,107.383,107.393,194100005.0
2005-06-10 09:16:00,107.384,107.384,107.368,107.368,129399998.0
2005-06-10 09:17:00,107.352,107.368,107.352,107.366,148200000.0
2005-06-10 09:18:00,107.358,107.37,107.331,107.354,270300005.0
2005-06-10 09:19:00,107.34,107.35,107.32,107.32,169899998.0
2005-06-10 09:20:00,107.33,107.34,107.32,107.34,169899998.0
2005-06-10 09:21:00,107.35,107.37,107.34,107.35,169899998.0
2005-06-10 09:22:00,107.34,107.34,107.33,107.33,169899998.0
2005-06-10 09:23:00,107.34,107.34,107.32,107.33,169899998.0
2005-06-10 09:24:00,107.34,107.34,107.32,107.32,169899998.0
2005-06-10 09:25:00,107.32,107.32,107.32,107.32,169899998.0
2005-06-10 09:26:00,107.33,107.33,107.32,107.33,169899998.0
2005-06-10 09:27:00,107.32,107.36,107.32,107.36,169899998.0
2005-06-10 09:28:00,107.35,107.35,107.33,107.33,169899998.0
2005-06-10 09:29:00,107.34,107.34,107.34,107.34,169899998.0
2005-06-10 09:30:00,107.35,107.35,107.34,107.35,169899998.0
2005-06-10 09:32:00,107.36,107.36,107.36,107.36,169899998.0
2005-06-10 09:33:00,107.37,107.39,107.36,107.36,169899998.0
2005-06-10 09:34:00,107.35,107.36,107.35,107.36,169899998.0
2005-06-10 09:35:00,107.35,107.36,107.35,107.35,169899998.0
2005-06-10 09:36:00,107.36,107.36,107.36,107.36,169899998.0
2005-06-10 09:40:00,107.37,107.37,107.36,107.37,169899998.0
2005-06-10 09:42:00,107.38,107.39,107.38,107.38,169899998.0
2005-06-10 09:43:00,107.39,107.39,107.38,107.38,169899998.0
2005-06-10 09:44:00,107.37,107.4,107.37,107.39,169899998.0
2005-06-10 09:45:00,107.4,107.4,107.39,107.39,169899998.0
2005-06-10 09:46:00,107.38,107.38,107.37,107.37,169899998.0
2005-06-10 09:47:00,107.36,107.38,107.36,107.36,169899998.0
2005-06-10 09:48:00,107.35,107.35,107.33,107.34,169899998.0
2005-06-10 09:49:00,107.35,107.36,107.34,107.36,169899998.0
2005-06-10 09:50:00,107.35,107.36,107.34,107.36,169899998.0
2005-06-10 09:51:00,107.35,107.36,107.34,107.35,169899998.0
2005-06-10 09:52:00,107.36,107.36,107.36,107.36,169899998.0
2005-06-10 09:54:00,107.37,107.37,107.36,107.37,169899998.0
2005-06-10 09:55:00,107.36,107.38,107.36,107.38,169899998.0
2005-06-10 09:56:00,107.37,107.37,107.36,107.37,169899998.0
2005-06-10 09:57:00,107.36,107.38,107.36,107.38,169899998.0
2005-06-10 09:58:00,107.37,107.39,107.37,107.39,169899998.0
2005-06-10 09:59:00,107.4,107.43,107.39,107.43,169899998.0
2005-06-10 10:00:00,107.42,107.43,107.41,107.42,169899998.0
2005-06-10 10:01:00,107.41,107.42,107.4,107.41,169899998.0
2005-06-10 10:02:00,107.4,107.42,107.39,107.39,169899998.0
2005-06-10 10:03:00,107.4,107.42,107.4,107.42,169899998.0
2005-06-10 10:04:00,107.43,107.43,107.42,107.43,169899998.0
2005-06-10 10:05:00,107.44,107.44,107.43,107.44,169899998.0
2005-06-10 10:06:00,107.43,107.44,107.43,107.44,169899998.0
2005-06-10 10:07:00,107.45,107.45,107.43,107.44,169899998.0
2005-06-10 10:08:00,107.43,107.43,107.42,107.43,169899998.0
2005-06-10 10:09:00,107.43,107.44,107.42,107.42,169899998.0
2005-06-10 10:10:00,107.43,107.43,107.42,107.43,169899998.0
2005-06-10 10:11:00,107.42,107.43,107.41,107.41,169899998.0
2005-06-10 10:12:00,107.41,107.43,107.41,107.43,169899998.0
2005-06-10 10:13:00,107.42,107.44,107.42,107.42,169899998.0
2005-06-10 10:14:00,107.43,107.43,107.42,107.43,169899998.0
2005-06-10 10:15:00,107.42,107.43,107.42,107.42,169899998.0
2005-06-10 10:16:00,107.43,107.43,107.41,107.42,169899998.0
2005-06-10 10:17:00,107.43,107.43,107.42,107.43,169899998.0
2005-06-10 10:18:00,107.44,107.44,107.44,107.44,169899998.0
2005-06-10 10:19:00,107.45,107.45,107.43,107.43,169899998.0
2005-06-10 10:20:00,107.44,107.45,107.43,107.45,169899998.0
2005-06-10 10:21:00,107.46,107.46,107.45,107.45,169899998.0
2005-06-10 10:22:00,107.44,107.46,107.44,107.46,169899998.0
2005-06-10 10:23:00,107.47,107.47,107.45,107.46,169899998.0
2005-06-10 10:24:00,107.45,107.45,107.43,107.43,169899998.0
2005-06-10 10:25:00,107.44,107.44,107.42,107.43,169899998.0
2005-06-10 10:26:00,107.44,107.45,107.44,107.44,169899998.0
2005-06-10 10:27:00,107.405,107.439,107.405,107.438,169899998.0
2005-06-10 10:28:00,107.432,107.447,107.413,107.444,143500001.0
2005-06-10 10:29:00,107.435,107.453,107.425,107.436,182799998.0
2005-06-10 10:30:00,107.428,107.449,107.399,107.44,253599998.0
2005-06-10 10:31:00,107.44,107.46,107.431,107.451,305899998.0
2005-06-10 10:32:00,107.453,107.466,107.433,107.449,204199996.0
2005-06-10 10:33:00,107.455,107.464,107.444,107.448,183799997.0
2005-06-10 10:34:00,107.448,107.459,107.435,107.446,300600003.0
2005-06-10 10:35:00,107.425,107.442,107.409,107.439,205300000.0
2005-06-10 10:36:00,107.445,107.45,107.405,107.418,378700002.0
2005-06-10 10:37:00,107.418,107.432,107.405,107.428,325100000.0
2005-06-10 10:38:00,107.425,107.44,107.412,107.435,215199998.0
2005-06-10 10:39:00,107.44,107.444,107.411,107.434,173299998.0
2005-06-10 10:40:00,107.432,107.441,107.408,107.422,465499991.0
2005-06-10 10:41:00,107.427,107.438,107.398,107.432,270599996.0
2005-06-10 10:42:00,107.405,107.428,107.392,107.428,214200004.0
2005-06-10 10:43:00,107.392,107.425,107.38,107.399,284299999.0
2005-06-10 10:44:00,107.392,107.405,107.358,107.364,219800004.0
2005-06-10 10:45:00,107.36,107.378,107.349,107.358,218800000.0
2005-06-10 10:46:00,107.377,107.377,107.335,107.337,211399998.0
2005-06-10 10:47:00,107.382,107.399,107.346,107.348,278900003.0
2005-06-10 10:48:00,107.38,107.389,107.359,107.388,319700004.0
2005-06-10 10:49:00,107.395,107.397,107.348,107.372,292400003.0
2005-06-10 10:50:00,107.387,107.398,107.375,107.382,163900000.0
2005-06-10 10:51:00,107.395,107.398,107.371,107.391,234300004.0
2005-06-10 10:52:00,107.402,107.407,107.372,107.38,246200000.0
2005-06-10 10:53:00,107.397,107.406,107.36,107.4,303100001.0
2005-06-10 10:54:00,107.397,107.411,107.382,107.387,154600003.0
2005-06-10 10:55:00,107.397,107.41,107.382,107.388,388799997.0
2005-06-10 10:56:00,107.385,107.408,107.339,107.408,86300001.0
2005-06-10 10:57:00,107.412,107.431,107.389,107.389,152200003.0
2005-06-10 10:58:00,107.39,107.416,107.373,107.406,235199999.0
2005-06-10 10:59:00,107.403,107.403,107.396,107.403,230000000.0
2005-06-10 11:00:00,107.406,107.406,107.377,107.381,211000001.0
2005-06-10 11:01:00,107.403,107.419,107.403,107.416,228400003.0
2005-06-10 11:02:00,107.418,107.418,107.38,107.393,242000003.0
2005-06-10 11:03:00,107.385,107.417,107.385,107.411,191600001.0
2005-06-10 11:04:00,107.42,107.42,107.393,107.399,480000001.0
2005-06-10 11:05:00,107.408,107.425,107.397,107.401,267300003.0
2005-06-10 11:06:00,107.393,107.422,107.375,107.415,214599998.0
2005-06-10 11:07:00,107.401,107.419,107.4,107.412,249200001.0
2005-06-10 11:08:00,107.393,107.422,107.385,107.418,323099997.0
2005-06-10 11:09:00,107.408,107.412,107.394,107.404,228600005.0
2005-06-10 11:10:00,107.408,107.411,107.383,107.393,213300003.0
2005-06-10 11:11:00,107.388,107.429,107.388,107.41,273000002.0
2005-06-10 11:12:00,107.41,107.439,107.408,107.419,318099994.0
2005-06-10 11:13:00,107.411,107.424,107.401,107.402,336599996.0
2005-06-10 11:14:00,107.408,107.458,107.408,107.455,244899998.0
2005-06-10 11:15:00,107.422,107.429,107.406,107.421,206800004.0
2005-06-10 11:16:00,107.419,107.428,107.412,107.418,106000002.0
2005-06-10 11:17:00,107.43,107.438,107.418,107.424,148799998.0
2005-06-10 11:18:00,107.437,107.458,107.437,107.448,190800003.0
2005-06-10 11:19:00,107.433,107.438,107.411,107.424,176499998.0
2005-06-10 11:20:00,107.447,107.451,107.424,107.424,278100004.0
2005-06-10 11:21:00,107.424,107.426,107.414,107.414,232000005.0
2005-06-10 11:22:00,107.423,107.43,107.414,107.421,192400000.0
2005-06-10 11:23:00,107.425,107.425,107.413,107.413,188999999.0
2005-06-10 11:24:00,107.41,107.414,107.379,107.407,196499998.0
2005-06-10 11:25:00,107.411,107.422,107.397,107.413,352800001.0
2005-06-10 11:26:00,107.402,107.413,107.402,107.405,129999999.0
2005-06-10 11:27:00,107.402,107.449,107.402,107.429,432699997.0
2005-06-10 11:28:00,107.422,107.43,107.402,107.402,212099997.0
2005-06-10 11:29:00,107.419,107.439,107.419,107.419,165200003.0
2005-06-10 11:30:00,107.417,107.445,107.417,107.429,192999997.0
2005-06-10 11:31:00,107.413,107.436,107.41,107.43,260200001.0
2005-06-10 11:32:00,107.418,107.433,107.406,107.433,297199996.0
2005-06-10 11:33:00,107.436,107.436,107.422,107.427,138199998.0
2005-06-10 11:34:00,107.427,107.427,107.416,107.419,191200001.0
2005-06-10 11:35:00,107.417,107.424,107.389,107.389,229100007.0
2005-06-10 11:36:00,107.391,107.413,107.371,107.413,209800005.0
2005-06-10 11:37:00,107.415,107.415,107.405,107.415,154399997.0
2005-06-10 11:38:00,107.411,107.426,107.403,107.415,419599997.0
2005-06-10 11:39:00,107.432,107.435,107.413,107.422,134099996.0
2005-06-10 11:40:00,107.424,107.44,107.402,107.423,147000002.0
2005-06-10 11:41:00,107.414,107.424,107.406,107.408,180900000.0
2005-06-10 11:42:00,107.415,107.434,107.415,107.434,331600002.0
2005-06-10 11:43:00,107.433,107.436,107.408,107.408,184100000.0
2005-06-10 11:44:00,107.421,107.425,107.409,107.419,295100004.0
2005-06-10 11:45:00,107.417,107.435,107.412,107.435,199200000.0
2005-06-10 11:46:00,107.426,107.452,107.417,107.438,328499999.0
2005-06-10 11:47:00,107.424,107.447,107.424,107.447,152300000.0
2005-06-10 11:48:00,107.446,107.464,107.429,107.443,348300007.0
2005-06-10 11:49:00,107.45,107.457,107.443,107.443,231000005.0
2005-06-10 11:50:00,107.447,107.448,107.434,107.445,307599996.0
2005-06-10 11:51:00,107.438,107.445,107.436,107.445,432700005.0
2005-06-10 11:52:00,107.448,107.456,107.406,107.456,259400000.0
2005-06-10 11:53:00,107.45,107.461,107.45,107.453,412800004.0
2005-06-10 11:54:00,107.477,107.477,107.426,107.443,301900000.0
2005-06-10 11:55:00,107.452,107.455,107.447,107.455,339399991.0
2005-06-10 11:56:00,107.46,107.468,107.449,107.454,193699996.0
2005-06-10 11:57:00,107.455,107.455,107.433,107.433,194500004.0
2005-06-10 11:58:00,107.458,107.48,107.45,107.468,288600000.0
2005-06-10 11:59:00,107.467,107.478,107.456,107.457,263000008.0
2005-06-10 12:00:00,107.466,107.478,107.46,107.471,66000000.0
2005-06-10 12:01:00,107.488,107.488,107.451,107.451,290400008.0
2005-06-10 12:02:00,107.46,107.465,107.458,107.46,166899999.0
2005-06-10 12:03:00,107.482,107.485,107.454,107.454,228499998.0
2005-06-10 12:04:00,107.478,107.489,107.451,107.455,230599997.0
2005-06-10 12:05:00,107.45,107.478,107.434,107.478,260400003.0
2005-06-10 12:06:00,107.463,107.463,107.443,107.45,247300000.0
2005-06-10 12:07:00,107.467,107.467,107.448,107.458,228599996.0
2005-06-10 12:08:00,107.463,107.468,107.417,107.452,239499999.0
2005-06-10 12:09:00,107.463,107.468,107.41,107.453,315399999.0
2005-06-10 12:10:00,107.427,107.457,107.401,107.457,193999996.0
2005-06-10 12:11:00,107.48,107.508,107.48,107.484,377200000.0
2005-06-10 12:12:00,107.477,107.496,107.456,107.496,246300003.0
2005-06-10 12:13:00,107.488,107.506,107.473,107.505,331000005.0
2005-06-10 12:14:00,107.522,107.556,107.522,107.524,440800001.0
2005-06-10 12:15:00,107.518,107.518,107.502,107.508,125699998.0
2005-06-10 12:16:00,107.486,107.507,107.486,107.501,277000003.0
2005-06-10 12:17:00,107.506,107.528,107.506,107.524,267000002.0
2005-06-10 12:18:00,107.527,107.53,107.526,107.528,208700001.0
2005-06-10 12:19:00,107.53,107.551,107.528,107.551,367500007.0
2005-06-10 12:20:00,107.539,107.545,107.512,107.545,146899999.0
2005-06-10 12:21:00,107.549,107.572,107.544,107.544,288599993.0
2005-06-10 12:22:00,107.528,107.553,107.525,107.536,536300008.0
2005-06-10 12:23:00,107.535,107.546,107.515,107.522,264700000.0
2005-06-10 12:24:00,107.531,107.541,107.525,107.541,187000005.0
2005-06-10 12:25:00,107.548,107.565,107.54,107.565,365699993.0
2005-06-10 12:26:00,107.545,107.553,107.533,107.547,365399994.0
2005-06-10 12:27:00,107.543,107.562,107.534,107.545,178700002.0
2005-06-10 12:28:00,107.55,107.56,107.526,107.542,469099997.0
2005-06-10 12:29:00,107.552,107.561,107.517,107.517,266000001.0
2005-06-10 12:30:00,107.551,107.561,107.535,107.551,210400000.0
2005-06-10 12:31:00,107.543,107.565,107.543,107.556,290999998.0
2005-06-10 12:32:00,107.525,107.525,107.501,107.504,307500002.0
2005-06-10 12:33:00,107.512,107.512,107.501,107.508,235599997.0
2005-06-10 12:34:00,107.493,107.527,107.49,107.518,126499998.0
2005-06-10 12:35:00,107.505,107.505,107.464,107.498,179100000.0
2005-06-10 12:36:00,107.506,107.548,107.506,107.548,248600000.0
2005-06-10 12:37:00,107.515,107.515,107.482,107.496,150699997.0
2005-06-10 12:38:00,107.495,107.505,107.478,107.481,184199999.0
2005-06-10 12:39:00,107.508,107.51,107.494,107.498,98499999.0
2005-06-10 12:40:00,107.495,107.507,107.478,107.502,463399991.0
2005-06-10 12:41:00,107.483,107.493,107.469,107.488,331799994.0
2005-06-10 12:42:00,107.508,107.508,107.479,107.484,92500000.0
2005-06-10 12:43:00,107.49,107.514,107.49,107.514,282999999.0
2005-06-10 12:44:00,107.525,107.54,107.523,107.523,377599995.0
2005-06-10 12:45:00,107.54,107.544,107.515,107.525,238100006.0
2005-06-10 12:46:00,107.5,107.528,107.492,107.526,325400002.0
2005-06-10 12:47:00,107.531,107.531,107.49,107.516,387699990.0
2005-06-10 12:48:00,107.518,107.518,107.488,107.489,377199995.0
2005-06-10 12:49:00,107.486,107.507,107.486,107.507,184700000.0
2005-06-10 12:50:00,107.51,107.527,107.502,107.504,124099998.0
2005-06-10 12:51:00,107.512,107.512,107.472,107.505,115099997.0
2005-06-10 12:52:00,107.488,107.515,107.476,107.515,78000000.0
2005-06-10 12:53:00,107.512,107.52,107.5,107.5,236500004.0
2005-06-10 12:54:00,107.48,107.508,107.471,107.508,184300005.0
2005-06-10 12:55:00,107.498,107.498,107.482,107.482,119100003.0
2005-06-10 12:56:00,107.478,107.479,107.454,107.464,269899996.0
2005-06-10 12:57:00,107.468,107.482,107.443,107.445,283600000.0
2005-06-10 12:58:00,107.448,107.48,107.448,107.477,457400008.0
2005-06-10 12:59:00,107.473,107.5,107.457,107.487,371499996.0
2005-06-10 13:00:00,107.483,107.483,107.471,107.474,172699995.0
2005-06-10 13:01:00,107.472,107.482,107.453,107.477,206300001.0
2005-06-10 13:02:00,107.462,107.473,107.446,107.446,199199999.0
2005-06-10 13:03:00,107.451,107.475,107.451,107.466,148899999.0
2005-06-10 13:04:00,107.449,107.449,107.403,107.434,206600000.0
2005-06-10 13:05:00,107.445,107.471,107.445,107.454,297000001.0
2005-06-10 13:06:00,107.436,107.461,107.423,107.461,391999999.0
2005-06-10 13:07:00,107.462,107.47,107.455,107.47,188000003.0
2005-06-10 13:08:00,107.49,107.49,107.455,107.465,161000001.0
2005-06-10 13:09:00,107.467,107.467,107.438,107.438,244199997.0
2005-06-10 13:10:00,107.438,107.479,107.426,107.475,364300000.0
2005-06-10 13:11:00,107.457,107.491,107.457,107.489,199900002.0
2005-06-10 13:12:00,107.483,107.489,107.452,107.457,247899995.0
2005-06-10 13:13:00,107.468,107.471,107.458,107.458,193999999.0
2005-06-10 13:14:00,107.45,107.459,107.426,107.43,285600004.0
2005-06-10 13:15:00,107.452,107.452,107.411,107.444,209300000.0
2005-06-10 13:16:00,107.431,107.465,107.423,107.455,415600000.0
2005-06-10 13:17:00,107.45,107.483,107.44,107.468,214000001.0
2005-06-10 13:18:00,107.47,107.47,107.435,107.455,335200001.0
2005-06-10 13:19:00,107.438,107.439,107.43,107.43,102400002.0
2005-06-10 13:20:00,107.428,107.431,107.423,107.428,229499998.0
2005-06-10 13:21:00,107.422,107.448,107.412,107.448,181799999.0
2005-06-10 13:22:00,107.445,107.449,107.41,107.43,237700003.0
2005-06-10 13:23:00,107.425,107.445,107.424,107.428,197099995.0
2005-06-10 13:24:00,107.42,107.452,107.416,107.443,261899999.0
2005-06-10 13:25:00,107.435,107.453,107.423,107.443,320200000.0
2005-06-10 13:26:00,107.42,107.431,107.415,107.423,174399997.0
2005-06-10 13:27:00,107.406,107.439,107.4,107.411,391300004.0
2005-06-10 13:28:00,107.402,107.439,107.395,107.439,163499998.0
2005-06-10 13:29:00,107.427,107.439,107.414,107.424,340100004.0
2005-06-10 13:30:00,107.433,107.433,107.385,107.429,204299998.0
2005-06-10 13:31:00,107.415,107.415,107.407,107.41,123800002.0
2005-06-10 13:32:00,107.407,107.413,107.399,107.405,241499998.0
2005-06-10 13:33:00,107.393,107.431,107.377,107.415,381099995.0
2005-06-10 13:34:00,107.42,107.43,107.39,107.423,284799996.0
2005-06-10 13:35:00,107.425,107.432,107.398,107.432,171100001.0
2005-06-10 13:36:00,107.442,107.451,107.399,107.432,339599997.0
2005-06-10 13:37:00,107.43,107.447,107.424,107.442,237000003.0
2005-06-10 13:38:00,107.45,107.473,107.45,107.45,250000004.0
2005-06-10 13:39:00,107.478,107.478,107.426,107.447,256800000.0
2005-06-10 13:40:00,107.452,107.471,107.44,107.471,134500001.0
2005-06-10 13:41:00,107.458,107.468,107.443,107.454,218200001.0
2005-06-10 13:42:00,107.46,107.466,107.442,107.442,184599997.0
2005-06-10 13:43:00,107.452,107.461,107.438,107.459,134400000.0
2005-06-10 13:44:00,107.463,107.488,107.437,107.488,235000000.0
2005-06-10 13:45:00,107.479,107.483,107.467,107.483,324999998.0
2005-06-10 13:46:00,107.477,107.477,107.44,107.454,333699997.0
2005-06-10 13:47:00,107.463,107.475,107.439,107.475,283399993.0
2005-06-10 13:48:00,107.468,107.485,107.454,107.476,215600003.0
2005-06-10 13:49:00,107.455,107.477,107.443,107.472,91800000.0
2005-06-10 13:50:00,107.49,107.494,107.45,107.473,124000001.0
2005-06-10 13:51:00,107.469,107.501,107.464,107.498,237099995.0
2005-06-10 13:52:00,107.5,107.509,107.466,107.476,177400002.0
2005-06-10 13:53:00,107.472,107.485,107.466,107.47,259899999.0
2005-06-10 13:54:00,107.461,107.496,107.438,107.489,177700000.0
2005-06-10 13:55:00,107.473,107.473,107.465,107.473,292900001.0
2005-06-10 13:56:00,107.482,107.49,107.448,107.473,368299999.0
2005-06-10 13:57:00,107.488,107.489,107.454,107.457,233299994.0
2005-06-10 13:58:00,107.469,107.471,107.443,107.443,311599998.0
2005-06-10 13:59:00,107.41,107.445,107.406,107.413,387599999.0
2005-06-10 14:00:00,107.432,107.434,107.392,107.419,139200002.0
2005-06-10 14:01:00,107.418,107.452,107.414,107.434,191000002.0
2005-06-10 14:02:00,107.418,107.436,107.41,107.436,202899999.0
2005-06-10 14:03:00,107.437,107.471,107.437,107.448,221600001.0
2005-06-10 14:04:00,107.443,107.464,107.435,107.445,217000001.0
2005-06-10 14:05:00,107.457,107.468,107.447,107.447,235799999.0
2005-06-10 14:06:00,107.438,107.448,107.428,107.446,178200003.0
2005-06-10 14:07:00,107.448,107.448,107.409,107.427,187199998.0
2005-06-10 14:08:00,107.394,107.417,107.384,107.407,365800008.0
2005-06-10 14:09:00,107.403,107.455,107.391,107.447,186499994.0
2005-06-10 14:10:00,107.438,107.441,107.432,107.432,148299997.0
2005-06-10 14:11:00,107.41,107.423,107.388,107.393,467599992.0
2005-06-10 14:12:00,107.432,107.436,107.432,107.435,137199999.0
2005-06-10 14:13:00,107.438,107.446,107.43,107.43,129299999.0
2005-06-10 14:14:00,107.43,107.456,107.426,107.449,211300003.0
2005-06-10 14:15:00,107.432,107.462,107.431,107.433,419599998.0
2005-06-10 14:16:00,107.43,107.445,107.426,107.441,250199999.0
2005-06-10 14:17:00,107.441,107.449,107.441,107.446,286599995.0
2005-06-10 14:18:00,107.43,107.446,107.412,107.424,362599999.0
2005-06-10 14:19:00,107.44,107.46,107.44,107.46,107000000.0
2005-06-10 14:20:00,107.456,107.464,107.455,107.458,399900004.0
2005-06-10 14:21:00,107.466,107.47,107.432,107.432,185100003.0
2005-06-10 14:22:00,107.45,107.475,107.434,107.475,207000003.0
2005-06-10 14:23:00,107.505,107.517,107.491,107.494,323799997.0
2005-06-10 14:24:00,107.503,107.528,107.485,107.505,162399998.0
2005-06-10 14:25:00,107.53,107.547,107.514,107.514,206800001.0
2005-06-10 14:26:00,107.506,107.557,107.494,107.549,135599999.0
2005-06-10 14:27:00,107.517,107.517,107.486,107.514,130400000.0
2005-06-10 14:28:00,107.502,107.52,107.49,107.49,191499999.0
2005-06-10 14:29:00,107.517,107.519,107.508,107.51,140599998.0
2005-06-10 14:30:00,107.565,107.704,107.523,107.704,270799999.0
2005-06-10 14:31:00,107.702,107.702,107.649,107.661,125700002.0
2005-06-10 14:32:00,107.682,107.691,107.67,107.673,231699998.0
2005-06-10 14:33:00,107.656,107.656,107.604,107.604,167900000.0
2005-06-10 14:34:00,107.585,107.606,107.585,107.604,267100001.0
2005-06-10 14:35:00,107.603,107.647,107.603,107.645,257800000.0
2005-06-10 14:36:00,107.642,107.67,107.641,107.661,155000001.0
2005-06-10 14:37:00,107.65,107.711,107.648,107.711,166800004.0
2005-06-10 14:38:00,107.718,107.718,107.663,107.663,164600000.0
2005-06-10 14:39:00,107.68,107.7,107.673,107.673,194399994.0
2005-06-10 14:40:00,107.682,107.71,107.676,107.685,291900005.0
2005-06-10 14:41:00,107.7,107.723,107.7,107.719,153199999.0
2005-06-10 14:42:00,107.71,107.73,107.707,107.73,135099997.0
2005-06-10 14:43:00,107.727,107.733,107.722,107.722,271299998.0
2005-06-10 14:44:00,107.76,107.816,107.76,107.796,127000000.0
2005-06-10 14:45:00,107.796,107.796,107.772,107.774,286099994.0
2005-06-10 14:46:00,107.792,107.826,107.789,107.825,368900005.0
2005-06-10 14:47:00,107.799,107.804,107.775,107.775,157900004.0
2005-06-10 14:48:00,107.795,107.8,107.748,107.758,430400000.0
2005-06-10 14:49:00,107.747,107.765,107.738,107.765,38399999.0
2005-06-10 14:50:00,107.77,107.779,107.756,107.756,157199996.0
2005-06-10 14:51:00,107.758,107.772,107.751,107.755,165900002.0
2005-06-10 14:52:00,107.77,107.777,107.74,107.74,309700001.0
2005-06-10 14:53:00,107.74,107.784,107.739,107.739,311000002.0
2005-06-10 14:54:00,107.718,107.718,107.689,107.695,200899997.0
2005-06-10 14:55:00,107.7,107.717,107.695,107.717,151600001.0
2005-06-10 14:56:00,107.718,107.729,107.706,107.727,283599996.0
2005-06-10 14:57:00,107.727,107.727,107.703,107.704,185500001.0
2005-06-10 14:58:00,107.72,107.73,107.683,107.694,229599996.0
2005-06-10 14:59:00,107.718,107.736,107.707,107.736,249700004.0
2005-06-10 15:00:00,107.729,107.729,107.668,107.668,67500001.0
2005-06-10 15:01:00,107.682,107.701,107.646,107.653,180100000.0
2005-06-10 15:02:00,107.672,107.685,107.671,107.685,229799998.0
2005-06-10 15:03:00,107.69,107.69,107.667,107.687,239199999.0
2005-06-10 15:04:00,107.681,107.71,107.664,107.71,147800004.0
2005-06-10 15:05:00,107.708,107.718,107.696,107.718,133900002.0
2005-06-10 15:06:00,107.698,107.698,107.682,107.692,160300003.0
2005-06-10 15:07:00,107.665,107.689,107.656,107.689,229299999.0
2005-06-10 15:08:00,107.692,107.715,107.685,107.708,263399998.0
2005-06-10 15:09:00,107.69,107.69,107.677,107.69,196599997.0
2005-06-10 15:10:00,107.693,107.713,107.68,107.711,229500000.0
2005-06-10 15:11:00,107.704,107.705,107.682,107.682,280399996.0
2005-06-10 15:12:00,107.692,107.698,107.675,107.684,236399997.0
2005-06-10 15:13:00,107.69,107.696,107.676,107.681,358599990.0
2005-06-10 15:14:00,107.681,107.71,107.681,107.71,134400000.0
2005-06-10 15:15:00,107.732,107.732,107.693,107.697,166300002.0
2005-06-10 15:16:00,107.712,107.743,107.712,107.73,287400005.0
2005-06-10 15:17:00,107.708,107.71,107.688,107.71,124300000.0
2005-06-10 15:18:00,107.718,107.718,107.708,107.713,170100004.0
2005-06-10 15:19:00,107.701,107.701,107.683,107.69,206700006.0
2005-06-10 15:20:00,107.697,107.711,107.695,107.705,302599997.0
2005-06-10 15:21:00,107.695,107.703,107.666,107.682,208299999.0
2005-06-10 15:22:00,107.683,107.714,107.683,107.714,98599998.0
2005-06-10 15:23:00,107.715,107.734,107.693,107.721,242199998.0
2005-06-10 15:24:00,107.729,107.746,107.725,107.732,399299997.0
2005-06-10 15:25:00,107.755,107.759,107.73,107.74,277999997.0
2005-06-10 15:26:00,107.742,107.751,107.731,107.751,237299996.0
2005-06-10 15:27:00,107.76,107.761,107.733,107.747,162499998.0
2005-06-10 15:28:00,107.743,107.77,107.724,107.736,287800002.0
2005-06-10 15:29:00,107.735,107.74,107.717,107.74,140200002.0
2005-06-10 15:30:00,107.74,107.749,107.74,107.74,78299999.0
2005-06-10 15:31:00,107.762,107.766,107.743,107.743,137600003.0
2005-06-10 15:32:00,107.72,107.753,107.719,107.74,286600005.0
2005-06-10 15:33:00,107.73,107.75,107.728,107.741,267599999.0
2005-06-10 15:34:00,107.747,107.757,107.737,107.743,108300001.0
2005-06-10 15:35:00,107.758,107.769,107.728,107.746,221599999.0
2005-06-10 15:36:00,107.745,107.755,107.729,107.748,249299997.0
2005-06-10 15:37:00,107.752,107.755,107.731,107.748,256300002.0
2005-06-10 15:38:00,107.747,107.776,107.747,107.776,190900000.0
2005-06-10 15:39:00,107.769,107.798,107.769,107.775,279599998.0
2005-06-10 15:40:00,107.766,107.791,107.766,107.791,276400002.0
2005-06-10 15:41:00,107.792,107.808,107.783,107.792,362600005.0
2005-06-10 15:42:00,107.785,107.801,107.775,107.795,352100001.0
2005-06-10 15:43:00,107.806,107.821,107.768,107.821,207899998.0
2005-06-10 15:44:00,107.825,107.832,107.819,107.819,170299999.0
2005-06-10 15:45:00,107.84,107.852,107.835,107.852,235700003.0
2005-06-10 15:46:00,107.86,107.865,107.844,107.858,232399999.0
2005-06-10 15:47:00,107.855,107.855,107.824,107.824,256000002.0
2005-06-10 15:48:00,107.826,107.832,107.822,107.828,349799996.0
2005-06-10 15:49:00,107.816,107.816,107.791,107.803,197700002.0
2005-06-10 15:50:00,107.812,107.821,107.8,107.812,264900000.0
2005-06-10 15:51:00,107.822,107.842,107.813,107.835,178000004.0
2005-06-10 15:52:00,107.832,107.84,107.799,107.799,160799999.0
2005-06-10 15:53:00,107.801,107.811,107.79,107.811,149799995.0
2005-06-10 15:54:00,107.828,107.832,107.82,107.82,139600001.0
2005-06-10 15:55:00,107.824,107.829,107.813,107.813,135600002.0
2005-06-10 15:56:00,107.817,107.842,107.817,107.842,233899999.0
2005-06-10 15:57:00,107.838,107.87,107.838,107.87,285200002.0
2005-06-10 15:58:00,107.85,107.881,107.84,107.868,246899997.0
2005-06-10 15:59:00,107.852,107.858,107.841,107.841,162599998.0
2005-06-10 16:00:00,107.844,107.872,107.837,107.872,330200000.0
2005-06-10 16:01:00,107.872,107.872,107.864,107.868,205200002.0
2005-06-10 16:02:00,107.878,107.883,107.873,107.876,213300001.0
2005-06-10 16:03:00,107.842,107.888,107.829,107.888,190700000.0
2005-06-10 16:04:00,107.91,107.92,107.91,107.91,213900001.0
2005-06-10 16:05:00,107.915,107.926,107.888,107.892,396100002.0
2005-06-10 16:06:00,107.917,107.917,107.895,107.903,142400002.0
2005-06-10 16:07:00,107.914,107.926,107.903,107.926,321500000.0
2005-06-10 16:08:00,107.941,107.967,107.941,107.956,217400004.0
2005-06-10 16:09:00,107.965,107.967,107.946,107.946,127499999.0
2005-06-10 16:10:00,107.944,107.945,107.936,107.936,269100001.0
2005-06-10 16:11:00,107.942,107.958,107.94,107.958,117200001.0
2005-06-10 16:12:00,107.985,108.066,107.985,108.066,139199996.0
2005-06-10 16:13:00,108.07,108.07,108.044,108.044,137300001.0
2005-06-10 16:14:00,108.048,108.118,108.048,108.118,207600004.0
2005-06-10 16:15:00,108.134,108.134,108.11,108.123,329799997.0
2005-06-10 16:16:00,108.122,108.15,108.114,108.15,294700000.0
2005-06-10 16:17:00,108.151,108.163,108.148,108.152,127200001.0
2005-06-10 16:18:00,108.157,108.17,108.15,108.17,231199997.0
2005-06-10 16:19:00,108.164,108.164,108.139,108.139,161499999.0
2005-06-10 16:20:00,108.142,108.142,108.132,108.138,171500002.0
2005-06-10 16:21:00,108.145,108.174,108.14,108.174,204900003.0
2005-06-10 16:22:00,108.211,108.268,108.211,108.267,292600000.0
2005-06-10 16:23:00,108.25,108.258,108.24,108.24,179100000.0
2005-06-10 16:24:00,108.226,108.226,108.213,108.223,92699998.0
2005-06-10 16:25:00,108.22,108.22,108.204,108.213,163000003.0
2005-06-10 16:26:00,108.204,108.213,108.204,108.208,273500002.0
2005-06-10 16:27:00,108.2,108.203,108.19,108.203,276599998.0
2005-06-10 16:28:00,108.215,108.221,108.2,108.217,143700003.0
2005-06-10 16:29:00,108.193,108.193,108.175,108.189,109500000.0
2005-06-10 16:30:00,108.185,108.19,108.149,108.157,267400006.0
2005-06-10 16:31:00,108.165,108.178,108.165,108.173,263700005.0
2005-06-10 16:32:00,108.162,108.201,108.162,108.184,198400003.0
2005-06-10 16:33:00,108.175,108.187,108.167,108.187,232699997.0
2005-06-10 16:34:00,108.208,108.21,108.177,108.177,282699998.0
2005-06-10 16:35:00,108.16,108.17,108.141,108.152,388600002.0
2005-06-10 16:36:00,108.161,108.166,108.14,108.146,219200000.0
2005-06-10 16:37:00,108.133,108.152,108.129,108.142,215200002.0
2005-06-10 16:38:00,108.143,108.143,108.133,108.137,115800003.0
2005-06-10 16:39:00,108.132,108.17,108.131,108.146,283699999.0
2005-06-10 16:40:00,108.145,108.167,108.145,108.167,179299999.0
2005-06-10 16:41:00,108.173,108.187,108.16,108.186,118299997.0
2005-06-10 16:42:00,108.187,108.187,108.142,108.172,251500005.0
2005-06-10 16:43:00,108.163,108.18,108.132,108.18,111400000.0
2005-06-10 16:44:00,108.172,108.193,108.146,108.193,152500004.0
2005-06-10 16:45:00,108.225,108.228,108.21,108.228,386600000.0
2005-06-10 16:46:00,108.223,108.241,108.223,108.241,186899995.0
2005-06-10 16:47:00,108.235,108.256,108.224,108.256,233599997.0
2005-06-10 16:48:00,108.268,108.313,108.268,108.313,94100002.0
2005-06-10 16:49:00,108.335,108.374,108.335,108.372,270400002.0
2005-06-10 16:50:00,108.385,108.41,108.378,108.389,311600007.0
2005-06-10 16:51:00,108.405,108.418,108.382,108.382,289400006.0
2005-06-10 16:52:00,108.368,108.377,108.361,108.37,206199997.0
2005-06-10 16:53:00,108.387,108.414,108.387,108.409,124600000.0
2005-06-10 16:54:00,108.418,108.446,108.406,108.446,286899994.0
2005-06-10 16:55:00,108.453,108.465,108.426,108.439,201399997.0
2005-06-10 16:56:00,108.45,108.455,108.414,108.414,189600001.0
2005-06-10 16:57:00,108.42,108.42,108.409,108.409,160099999.0
2005-06-10 16:58:00,108.406,108.422,108.398,108.422,440499996.0
2005-06-10 16:59:00,108.43,108.44,108.423,108.44,371299990.0
2005-06-10 17:00:00,108.435,108.438,108.42,108.42,274699998.0
2005-06-10 17:01:00,108.412,108.444,108.406,108.413,255199998.0
2005-06-10 17:02:00,108.427,108.457,108.427,108.456,77200000.0
2005-06-10 17:03:00,108.45,108.52,108.45,108.52,155500003.0
2005-06-10 17:04:00,108.538,108.546,108.529,108.535,191700001.0
2005-06-10 17:05:00,108.532,108.532,108.52,108.522,169099999.0
2005-06-10 17:06:00,108.532,108.607,108.528,108.599,276799995.0
2005-06-10 17:07:00,108.6,108.605,108.569,108.569,109800002.0
2005-06-10 17:08:00,108.562,108.568,108.534,108.546,358199999.0
2005-06-10 17:09:00,108.536,108.536,108.5,108.5,231999994.0
2005-06-10 17:10:00,108.51,108.534,108.501,108.515,321800003.0
2005-06-10 17:11:00,108.508,108.531,108.506,108.531,131400001.0
2005-06-10 17:12:00,108.538,108.54,108.515,108.515,302100000.0
2005-06-10 17:13:00,108.518,108.584,108.518,108.534,205000003.0
2005-06-10 17:14:00,108.515,108.592,108.513,108.589,175300003.0
2005-06-10 17:15:00,108.582,108.582,108.564,108.58,75500000.0
2005-06-10 17:16:00,108.58,108.602,108.58,108.596,346200000.0
2005-06-10 17:17:00,108.592,108.608,108.59,108.606,288900001.0
2005-06-10 17:18:00,108.608,108.608,108.584,108.584,142899999.0
2005-06-10 17:19:00,108.568,108.577,108.539,108.539,446599999.0
2005-06-10 17:20:00,108.564,108.596,108.564,108.59,193600003.0
2005-06-10 17:21:00,108.594,108.603,108.551,108.551,185300000.0
2005-06-10 17:22:00,108.554,108.571,108.531,108.545,273200000.0
2005-06-10 17:23:00,108.538,108.548,108.527,108.535,207300004.0
2005-06-10 17:24:00,108.516,108.526,108.5,108.505,289200004.0
2005-06-10 17:25:00,108.506,108.521,108.494,108.519,191099998.0
2005-06-10 17:26:00,108.505,108.512,108.488,108.497,176199999.0
2005-06-10 17:27:00,108.508,108.512,108.494,108.5,385799994.0
2005-06-10 17:28:00,108.513,108.515,108.498,108.515,191600001.0
2005-06-10 17:29:00,108.497,108.51,108.497,108.497,330200003.0
2005-06-10 17:30:00,108.502,108.503,108.502,108.503,68800002.0
2005-06-10 17:31:00,108.493,108.52,108.491,108.518,146300000.0
2005-06-10 17:32:00,108.513,108.526,108.505,108.526,306099991.0
2005-06-10 17:33:00,108.512,108.538,108.512,108.527,364000004.0
2005-06-10 17:34:00,108.518,108.527,108.509,108.526,199800000.0
2005-06-10 17:35:00,108.538,108.548,108.537,108.537,183599999.0
2005-06-10 17:36:00,108.546,108.546,108.513,108.519,227600000.0
2005-06-10 17:37:00,108.515,108.526,108.502,108.502,189200004.0
2005-06-10 17:38:00,108.51,108.52,108.51,108.516,190399996.0
2005-06-10 17:39:00,108.532,108.535,108.502,108.532,368099995.0
2005-06-10 17:40:00,108.51,108.52,108.498,108.511,115200000.0
2005-06-10 17:41:00,108.495,108.518,108.487,108.497,374700004.0
2005-06-10 17:42:00,108.481,108.481,108.468,108.468,76999998.0
2005-06-10 17:43:00,108.466,108.467,108.453,108.453,179800001.0
2005-06-10 17:44:00,108.465,108.48,108.456,108.48,187300003.0
2005-06-10 17:45:00,108.445,108.489,108.42,108.489,115300002.0
2005-06-10 17:46:00,108.493,108.493,108.474,108.482,143899999.0
2005-06-10 17:47:00,108.463,108.47,108.427,108.47,192400001.0
2005-06-10 17:48:00,108.473,108.492,108.473,108.484,126400001.0
2005-06-10 17:49:00,108.467,108.47,108.456,108.456,308500001.0
2005-06-10 17:50:00,108.428,108.467,108.397,108.467,282100002.0
2005-06-10 17:51:00,108.436,108.448,108.41,108.41,315400004.0
2005-06-10 17:52:00,108.429,108.446,108.412,108.412,239999999.0
2005-06-10 17:53:00,108.408,108.44,108.388,108.411,365899997.0
2005-06-10 17:54:00,108.408,108.431,108.408,108.431,144200001.0
2005-06-10 17:55:00,108.425,108.448,108.424,108.431,244700003.0
2005-06-10 17:56:00,108.428,108.467,108.417,108.417,294899991.0
2005-06-10 17:57:00,108.41,108.42,108.394,108.412,194400000.0
2005-06-10 17:58:00,108.406,108.415,108.401,108.407,178499998.0
2005-06-10 17:59:00,108.409,108.441,108.409,108.441,141899998.0
2005-06-10 18:00:00,108.426,108.441,108.418,108.423,297000001.0
2005-06-10 18:01:00,108.415,108.444,108.404,108.424,2088299985.0
2005-06-10 18:02:00,108.42,108.43,108.37,108.37,1801300003.0
2005-06-10 18:03:00,108.36,108.39,108.36,108.39,1801300003.0
2005-06-10 18:04:00,108.4,108.41,108.4,108.4,1801300003.0
2005-06-10 18:05:00,108.41,108.44,108.4,108.44,1801300003.0
2005-06-10 18:06:00,108.45,108.45,108.42,108.42,1801300003.0
2005-06-10 18:07:00,108.42,108.44,108.42,108.43,1801300003.0
2005-06-10 18:08:00,108.42,108.42,108.42,108.42,1801300003.0
2005-06-10 18:09:00,108.41,108.41,108.4,108.4,1801300003.0
2005-06-10 18:11:00,108.401,108.456,108.401,108.434,1801300003.0
2005-06-10 18:12:00,108.42,108.46,108.42,108.44,1564700012.0
2005-06-10 18:13:00,108.45,108.45,108.44,108.44,1564700012.0
2005-06-10 18:14:00,108.45,108.45,108.41,108.41,1564700012.0
2005-06-10 18:15:00,108.4,108.41,108.4,108.41,1564700012.0
2005-06-10 18:16:00,108.42,108.44,108.42,108.43,1564700012.0
2005-06-10 18:17:00,108.423,108.435,108.413,108.427,1564700012.0
2005-06-10 18:18:00,108.45,108.46,108.45,108.45,1932200014.0
2005-06-10 18:19:00,108.46,108.47,108.46,108.47,1932200014.0
2005-06-10 18:21:00,108.45,108.45,108.44,108.45,1932200014.0
2005-06-10 18:22:00,108.44,108.45,108.44,108.45,1932200014.0
2005-06-10 18:23:00,108.44,108.45,108.44,108.45,1932200014.0
2005-06-10 18:25:00,108.44,108.45,108.44,108.45,1932200014.0
2005-06-10 18:26:00,108.46,108.46,108.45,108.46,1932200014.0
2005-06-10 18:27:00,108.458,108.491,108.452,108.491,1932200014.0
2005-06-10 18:28:00,108.52,108.53,108.47,108.49,2070199994.0
2005-06-10 18:29:00,108.5,108.53,108.49,108.52,2070199994.0
2005-06-10 18:30:00,108.515,108.515,108.494,108.5,2070199994.0
2005-06-10 18:31:00,108.486,108.549,108.361,108.549,2098099997.0
2005-06-10 18:32:00,108.54,108.54,108.52,108.52,1815900003.0
2005-06-10 18:33:00,108.53,108.53,108.52,108.53,1815900003.0
2005-06-10 18:34:00,108.54,108.55,108.54,108.55,1815900003.0
2005-06-10 18:35:00,108.57,108.58,108.55,108.55,1815900003.0
2005-06-10 18:36:00,108.537,108.548,108.508,108.537,1815900003.0
2005-06-10 18:37:00,108.524,108.539,108.363,108.528,1637800010.0
2005-06-10 18:38:00,108.536,108.548,108.536,108.548,1044200011.0
2005-06-10 18:39:00,108.557,108.594,108.557,108.561,602300008.0
2005-06-10 18:40:00,108.558,108.588,108.53,108.58,1522099999.0
2005-06-10 18:41:00,108.555,108.556,108.367,108.556,1365099997.0
2005-06-10 18:42:00,108.567,108.581,108.551,108.578,1885599990.0
2005-06-10 18:43:00,108.578,108.601,108.557,108.575,878699990.0
2005-06-10 18:44:00,108.577,108.628,108.577,108.605,716999999.0
2005-06-10 18:45:00,108.595,108.608,108.373,108.608,1635400003.0
2005-06-10 18:46:00,108.61,108.61,108.572,108.572,1572099993.0
2005-06-10 18:47:00,108.578,108.61,108.574,108.59,472900007.0
2005-06-10 18:48:00,108.581,108.59,108.544,108.576,958800001.0
2005-06-10 18:49:00,108.577,108.604,108.558,108.595,1043100001.0
2005-06-10 18:50:00,108.605,108.617,108.599,108.599,1946800011.0
2005-06-10 18:51:00,108.583,108.615,108.56,108.615,1931400004.0
2005-06-10 18:52:00,108.624,108.631,108.605,108.612,1491900022.0
2005-06-10 18:53:00,108.614,108.614,108.564,108.588,1384200001.0
2005-06-10 18:54:00,108.576,108.576,108.537,108.57,1840399999.0
2005-06-10 18:55:00,108.559,108.576,108.542,108.56,1669599997.0
2005-06-10 18:56:00,108.57,108.581,108.519,108.551,232100001.0
2005-06-10 18:57:00,108.552,108.552,108.52,108.527,664900002.0
2005-06-10 18:58:00,108.53,108.545,108.518,108.527,1562000000.0
2005-06-10 18:59:00,108.526,108.544,108.494,108.54,1788400004.0
2005-06-10 19:00:00,108.533,108.571,108.506,108.555,752900000.0
2005-06-10 19:01:00,108.548,108.57,108.539,108.544,783499997.0
2005-06-10 19:02:00,108.538,108.546,108.486,108.546,714800001.0
2005-06-10 19:03:00,108.545,108.545,108.486,108.522,1462599996.0
2005-06-10 19:04:00,108.548,108.57,108.548,108.562,979699996.0
2005-06-10 19:05:00,108.57,108.57,108.529,108.563,651999991.0
2005-06-10 19:06:00,108.575,108.586,108.572,108.572,1224100006.0
2005-06-10 19:07:00,108.568,108.568,108.526,108.547,1982200005.0
2005-06-10 19:08:00,108.556,108.556,108.516,108.516,1497999992.0
2005-06-10 19:09:00,108.555,108.609,108.522,108.546,704399997.0
2005-06-10 19:10:00,108.537,108.561,108.509,108.538,501799998.0
2005-06-10 19:11:00,108.541,108.569,108.519,108.556,604000002.0
2005-06-10 19:12:00,108.556,108.561,108.494,108.556,1259599993.0
2005-06-10 19:13:00,108.533,108.558,108.517,108.555,810199993.0
2005-06-10 19:14:00,108.547,108.57,108.527,108.545,810500006.0
2005-06-10 19:15:00,108.555,108.563,108.533,108.558,1691200005.0
2005-06-10 19:16:00,108.539,108.578,108.539,108.559,823500003.0
2005-06-10 19:17:00,108.56,108.574,108.519,108.563,988700011.0
2005-06-10 19:18:00,108.566,108.591,108.543,108.578,937999999.0
2005-06-10 19:19:00,108.563,108.579,108.541,108.57,1846799995.0
2005-06-10 19:20:00,108.575,108.575,108.526,108.568,783799999.0
2005-06-10 19:21:00,108.555,108.555,108.538,108.538,1318499994.0
2005-06-10 19:22:00,108.546,108.571,108.514,108.535,1000700001.0
2005-06-10 19:23:00,108.53,108.53,108.51,108.51,1304399995.0
2005-06-10 19:24:00,108.51,108.536,108.503,108.503,1304399995.0
2005-06-10 19:25:00,108.492,108.497,108.479,108.497,1312299995.0
2005-06-10 19:26:00,108.51,108.52,108.49,108.5,1588100010.0
2005-06-10 19:27:00,108.483,108.515,108.472,108.487,1588100010.0
2005-06-10 19:28:00,108.473,108.473,108.431,108.467,1358500005.0
2005-06-10 19:29:00,108.472,108.482,108.435,108.475,735299995.0
2005-06-10 19:30:00,108.472,108.502,108.452,108.459,950700003.0
2005-06-10 19:31:00,108.501,108.501,108.464,108.485,1857100008.0
2005-06-10 19:32:00,108.486,108.509,108.457,108.469,1553700008.0
2005-06-10 19:33:00,108.469,108.499,108.461,108.477,1187300004.0
2005-06-10 19:34:00,108.498,108.519,108.498,108.514,1128399983.0
2005-06-10 19:35:00,108.488,108.518,108.481,108.512,1248800004.0
2005-06-10 19:36:00,108.498,108.5,108.45,108.485,400500000.0
2005-06-10 19:37:00,108.457,108.503,108.457,108.497,264899996.0
2005-06-10 19:38:00,108.495,108.509,108.472,108.498,855400004.0
2005-06-10 19:39:00,108.485,108.523,108.478,108.498,1498599999.0
2005-06-10 19:40:00,108.479,108.501,108.434,108.479,894500003.0
2005-06-10 19:41:00,108.485,108.512,108.443,108.473,1194399991.0
2005-06-10 19:42:00,108.49,108.524,108.455,108.495,716499995.0
2005-06-10 19:43:00,108.509,108.524,108.473,108.51,353799993.0
2005-06-10 19:44:00,108.492,108.53,108.483,108.508,900299989.0
2005-06-10 19:45:00,108.503,108.516,108.479,108.512,767800007.0
2005-06-10 19:46:00,108.514,108.524,108.472,108.507,1049899999.0
2005-06-10 19:47:00,108.51,108.521,108.51,108.516,489800000.0
2005-06-10 19:48:00,108.509,108.528,108.481,108.508,1444299992.0
2005-06-10 19:49:00,108.525,108.534,108.511,108.517,706000008.0
2005-06-10 19:50:00,108.511,108.511,108.48,108.48,898600006.0
2005-06-10 19:51:00,108.494,108.509,108.481,108.503,691400002.0
2005-06-10 19:52:00,108.489,108.519,108.472,108.499,773799998.0
2005-06-10 19:53:00,108.489,108.529,108.474,108.505,869900004.0
2005-06-10 19:54:00,108.504,108.504,108.493,108.5,1885300001.0
2005-06-10 19:55:00,108.477,108.5,108.464,108.5,737599994.0
2005-06-10 19:56:00,108.501,108.501,108.463,108.5,729900000.0
2005-06-10 19:57:00,108.503,108.517,108.472,108.505,617299999.0
2005-06-10 19:58:00,108.503,108.527,108.485,108.502,1619400014.0
2005-06-10 19:59:00,108.509,108.538,108.499,108.499,946699999.0
2005-06-10 20:00:00,108.502,108.511,108.484,108.496,279500003.0
2005-06-10 20:01:00,108.482,108.505,108.465,108.493,674100001.0
2005-06-10 20:02:00,108.488,108.515,108.456,108.491,1304800012.0
2005-06-10 20:03:00,108.475,108.49,108.438,108.49,751099998.0
2005-06-10 20:04:00,108.466,108.487,108.445,108.473,707500007.0
2005-06-10 20:05:00,108.487,108.49,108.453,108.469,1042600007.0
2005-06-10 20:06:00,108.459,108.509,108.458,108.493,1738600004.0
2005-06-10 20:07:00,108.468,108.488,108.434,108.439,615000000.0
2005-06-10 20:08:00,108.472,108.498,108.467,108.491,943999994.0
2005-06-10 20:09:00,108.484,108.492,108.461,108.482,1053499990.0
2005-06-10 20:10:00,108.485,108.516,108.475,108.507,878500002.0
2005-06-10 20:11:00,108.492,108.538,108.492,108.533,1518999987.0
2005-06-10 20:12:00,108.53,108.53,108.52,108.53,838199996.0
2005-06-10 20:13:00,108.51,108.526,108.5,108.505,838199996.0
2005-06-10 20:14:00,108.535,108.537,108.494,108.509,1133600002.0
2005-06-10 20:15:00,108.509,108.547,108.498,108.528,1450500005.0
2005-06-10 20:16:00,108.509,108.516,108.495,108.514,1315800017.0
2005-06-10 20:17:00,108.501,108.516,108.464,108.475,890700002.0
2005-06-10 20:18:00,108.483,108.503,108.479,108.498,210399998.0
2005-06-10 20:19:00,108.499,108.538,108.485,108.506,1172500007.0
2005-06-10 20:20:00,108.52,108.547,108.51,108.535,965899998.0
2005-06-10 20:21:00,108.513,108.521,108.494,108.518,1182799993.0
2005-06-10 20:22:00,108.516,108.52,108.506,108.518,1171700009.0
2005-06-10 20:23:00,108.505,108.526,108.497,108.525,1005200009.0
2005-06-10 20:24:00,108.535,108.56,108.519,108.52,589100007.0
2005-06-10 20:25:00,108.545,108.567,108.513,108.524,1232300001.0
2005-06-10 20:26:00,108.518,108.526,108.512,108.525,702999994.0
2005-06-10 20:27:00,108.529,108.557,108.522,108.544,1356300005.0
2005-06-10 20:30:00,108.54,108.54,108.53,108.54,2106600009.0
2005-06-10 20:31:00,108.521,108.572,108.521,108.545,2106600009.0
2005-06-10 20:32:00,108.57,108.57,108.57,108.57,1098700001.0
2005-06-10 20:33:00,108.573,108.575,108.566,108.573,1098700001.0
2005-06-10 20:34:00,108.572,108.588,108.557,108.575,490300003.0
2005-06-10 20:35:00,108.587,108.6,108.564,108.585,540300005.0
2005-06-10 20:36:00,108.572,108.6,108.551,108.575,460999996.0
2005-06-10 20:37:00,108.563,108.571,108.545,108.571,341200003.0
2005-06-10 20:38:00,108.572,108.572,108.509,108.545,1369600004.0
2005-06-10 20:39:00,108.542,108.556,108.514,108.551,1298299999.0
2005-06-10 20:41:00,108.554,108.568,108.519,108.545,1034199992.0
2005-06-10 20:42:00,108.538,108.55,108.53,108.539,1380999998.0
2005-06-10 20:43:00,108.54,108.568,108.533,108.545,1322499989.0
2005-06-10 20:44:00,108.549,108.605,108.549,108.578,1665800000.0
2005-06-10 20:45:00,108.577,108.626,108.558,108.607,1209300007.0
2005-06-10 20:46:00,108.613,108.635,108.573,108.599,1499800004.0
2005-06-10 20:47:00,108.613,108.618,108.576,108.595,1623200001.0
2005-06-10 20:48:00,108.591,108.591,108.54,108.549,1278899977.0
2005-06-10 20:49:00,108.565,108.576,108.523,108.544,1021099993.0
2005-06-10 20:50:00,108.548,108.576,108.519,108.576,1591100004.0
2005-06-10 20:51:00,108.572,108.583,108.572,108.583,788500002.0
2005-06-10 20:52:00,108.57,108.6,108.57,108.588,181399999.0
2005-06-10 20:53:00,108.587,108.63,108.554,108.63,1056600001.0
2005-06-10 20:54:00,108.577,108.592,108.563,108.569,597399994.0
2005-06-10 20:55:00,108.563,108.563,108.532,108.54,1846499989.0
2005-06-10 20:56:00,108.563,108.572,108.524,108.572,629300006.0
2005-06-10 20:57:00,108.572,108.585,108.539,108.564,1175300009.0
2005-06-10 20:58:00,108.57,108.58,108.55,108.57,2133599981.0
2005-06-10 20:59:00,108.55,108.57,108.55,108.55,2133599981.0
2005-06-10 21:00:00,108.557,108.56,108.528,108.552,2133599981.0
2005-06-10 21:01:00,108.553,108.557,108.519,108.557,936700002.0
2005-06-10 21:02:00,108.535,108.557,108.506,108.54,941699993.0
2005-06-10 21:03:00,108.543,108.553,108.517,108.545,1284899988.0
2005-06-10 21:04:00,108.548,108.565,108.514,108.533,475000005.0
2005-06-10 21:05:00,108.575,108.578,108.572,108.577,415300001.0
2005-06-10 21:06:00,108.557,108.567,108.526,108.54,704299997.0
2005-06-10 21:07:00,108.536,108.569,108.536,108.558,1260600008.0
2005-06-10 21:08:00,108.567,108.573,108.561,108.573,1033299994.0
2005-06-10 21:09:00,108.562,108.576,108.533,108.575,388100004.0
2005-06-10 21:10:00,108.573,108.573,108.537,108.556,511600002.0
2005-06-10 21:11:00,108.575,108.575,108.539,108.539,122300000.0
2005-06-10 21:12:00,108.565,108.569,108.562,108.562,604100008.0
2005-06-10 21:13:00,108.56,108.572,108.509,108.534,687500000.0
2005-06-10 21:14:00,108.554,108.567,108.535,108.55,1279699992.0
2005-06-10 21:15:00,108.56,108.585,108.549,108.553,1450999995.0
2005-06-10 21:16:00,108.566,108.591,108.549,108.561,1280999993.0
2005-06-10 21:17:00,108.57,108.595,108.554,108.577,1668800000.0
2005-06-10 21:18:00,108.57,108.596,108.562,108.576,991399998.0
2005-06-10 21:19:00,108.57,108.598,108.559,108.559,915900004.0
2005-06-10 21:20:00,108.573,108.587,108.544,108.565,1303799996.0
2005-06-10 21:21:00,108.561,108.566,108.507,108.538,907100011.0
2005-06-10 21:22:00,108.548,108.565,108.521,108.55,1535199989.0
2005-06-10 21:23:00,108.548,108.578,108.534,108.567,1001700003.0
2005-06-10 21:24:00,108.56,108.574,108.54,108.56,1836899997.0
2005-06-10 21:25:00,108.555,108.566,108.518,108.531,1986400015.0
2005-06-10 21:26:00,108.531,108.574,108.518,108.566,967300003.0
2005-06-10 21:27:00,108.558,108.571,108.53,108.54,850100011.0
2005-06-10 21:28:00,108.542,108.56,108.518,108.518,254700002.0
2005-06-10 21:29:00,108.51,108.54,108.504,108.534,794899998.0
2005-06-10 21:30:00,108.525,108.525,108.492,108.494,818400003.0
2005-06-10 21:31:00,108.52,108.54,108.514,108.529,241600004.0
2005-06-10 21:32:00,108.526,108.538,108.51,108.533,813799994.0
2005-06-10 21:33:00,108.527,108.549,108.513,108.536,592099997.0
2005-06-10 21:34:00,108.532,108.563,108.512,108.542,453999997.0
2005-06-10 21:35:00,108.54,108.558,108.532,108.54,326300001.0
2005-06-10 21:36:00,108.539,108.551,108.518,108.54,612799993.0
2005-06-10 21:37:00,108.548,108.553,108.522,108.547,457899993.0
2005-06-10 21:38:00,108.543,108.557,108.522,108.554,281099997.0
2005-06-10 21:39:00,108.543,108.565,108.511,108.561,462900003.0
2005-06-10 21:40:00,108.536,108.566,108.526,108.55,567299995.0
2005-06-10 21:41:00,108.56,108.585,108.556,108.585,719000005.0
2005-06-10 21:42:00,108.6,108.616,108.563,108.592,1152900001.0
2005-06-10 21:43:00,108.584,108.594,108.58,108.589,346299999.0
2005-06-10 21:44:00,108.591,108.591,108.523,108.545,1462399998.0
2005-06-10 21:45:00,108.549,108.593,108.542,108.591,551700002.0
2005-06-10 21:46:00,108.588,108.611,108.564,108.611,848299998.0
2005-06-10 21:47:00,108.603,108.606,108.554,108.57,542899996.0
2005-06-10 21:48:00,108.574,108.612,108.56,108.575,905800001.0
2005-06-10 21:49:00,108.594,108.605,108.567,108.592,580200003.0
2005-06-10 21:50:00,108.585,108.613,108.572,108.603,126500002.0
2005-06-10 21:51:00,108.589,108.596,108.565,108.578,463599999.0
2005-06-10 21:52:00,108.573,108.59,108.559,108.588,304099996.0
2005-06-10 21:53:00,108.572,108.58,108.559,108.567,354199995.0
2005-06-10 21:54:00,108.592,108.608,108.546,108.583,604199998.0
2005-06-10 21:55:00,108.594,108.6,108.54,108.54,274099997.0
2005-06-10 21:56:00,108.532,108.583,108.532,108.578,625300005.0
2005-06-10 21:57:00,108.559,108.564,108.512,108.564,320400001.0
2005-06-10 21:58:00,108.58,108.585,108.565,108.571,241400003.0
2005-06-10 21:59:00,108.579,108.601,108.543,108.543,631600001.0
2005-06-10 22:00:00,108.544,108.597,108.544,108.576,981399994.0
2005-06-10 22:01:00,108.582,108.622,108.572,108.618,1152100005.0
2005-06-10 22:02:00,108.608,108.626,108.585,108.585,720900000.0
2005-06-10 22:03:00,108.61,108.624,108.604,108.618,324800000.0
2005-06-10 22:04:00,108.628,108.644,108.598,108.617,859600000.0
2005-06-10 22:05:00,108.612,108.637,108.604,108.611,122600002.0
2005-06-10 22:06:00,108.62,108.62,108.62,108.62,85100000.0
2005-06-10 22:07:00,108.604,108.626,108.591,108.612,342899996.0
2005-06-10 22:08:00,108.605,108.631,108.598,108.598,310699995.0
2005-06-10 22:09:00,108.63,108.63,108.589,108.59,190199998.0
2005-06-10 22:10:00,108.603,108.603,108.594,108.597,72599999.0
2005-06-10 22:11:00,108.593,108.633,108.583,108.607,745600006.0
2005-06-10 22:12:00,108.6,108.621,108.598,108.598,167500005.0
2005-06-10 22:13:00,108.594,108.619,108.59,108.592,429499995.0
2005-06-10 22:14:00,108.568,108.579,108.553,108.572,193000000.0
2005-06-10 22:15:00,108.585,108.585,108.542,108.571,140300001.0
2005-06-10 22:16:00,108.568,108.583,108.56,108.581,797300001.0
2005-06-10 22:17:00,108.585,108.622,108.585,108.595,341999996.0
2005-06-10 22:18:00,108.606,108.615,108.574,108.615,537599998.0
2005-06-10 22:19:00,108.595,108.614,108.58,108.594,352500002.0
2005-06-10 22:20:00,108.602,108.61,108.578,108.585,317299998.0
2005-06-10 22:21:00,108.59,108.609,108.583,108.599,111800001.0
2005-06-10 22:22:00,108.588,108.603,108.579,108.598,133400001.0
2005-06-10 22:23:00,108.618,108.618,108.563,108.582,322200000.0
2005-06-10 22:24:00,108.606,108.623,108.59,108.623,130699998.0
2005-06-10 22:25:00,108.612,108.619,108.591,108.619,227100001.0
2005-06-10 22:26:00,108.624,108.634,108.593,108.608,235600005.0
2005-06-10 22:27:00,108.621,108.634,108.587,108.63,857500001.0
2005-06-10 22:28:00,108.61,108.611,108.574,108.61,378400004.0
2005-06-10 22:29:00,108.59,108.626,108.58,108.611,263600001.0
2005-06-10 22:30:00,108.631,108.631,108.554,108.554,148100000.0
2005-06-10 22:31:00,108.565,108.62,108.565,108.612,232799996.0
2005-06-10 22:32:00,108.614,108.622,108.591,108.608,264200003.0
2005-06-10 22:33:00,108.611,108.618,108.576,108.615,799300004.0
2005-06-10 22:34:00,108.61,108.622,108.572,108.609,915399997.0
2005-06-10 22:35:00,108.619,108.642,108.601,108.642,313500004.0
2005-06-10 22:36:00,108.642,108.642,108.554,108.6,918400008.0
2005-06-10 22:37:00,108.594,108.616,108.594,108.603,376700002.0
2005-06-10 22:38:00,108.617,108.623,108.603,108.603,110700000.0
2005-06-10 22:39:00,108.618,108.623,108.563,108.563,372500011.0
2005-06-10 22:40:00,108.55,108.646,108.546,108.624,513600001.0
2005-06-10 22:41:00,108.653,108.653,108.592,108.608,406200001.0
2005-06-10 22:42:00,108.612,108.613,108.576,108.584,170099999.0
2005-06-10 22:43:00,108.583,108.593,108.564,108.585,301500005.0
2005-06-10 22:44:00,108.585,108.621,108.582,108.598,62000000.0
2005-06-10 22:45:00,108.607,108.628,108.591,108.624,287800003.0
2005-06-10 22:46:00,108.617,108.642,108.613,108.629,241799996.0
2005-06-10 22:47:00,108.628,108.642,108.609,108.626,324200001.0
2005-06-10 22:48:00,108.623,108.655,108.62,108.623,335900007.0
2005-06-10 22:49:00,108.647,108.655,108.622,108.624,236900001.0
2005-06-10 22:50:00,108.632,108.656,108.593,108.625,502600001.0
2005-06-10 22:51:00,108.642,108.661,108.628,108.643,406700002.0
2005-06-10 22:52:00,108.638,108.678,108.636,108.657,229500002.0
2005-06-10 22:53:00,108.647,108.681,108.639,108.646,436600001.0
2005-06-10 22:54:00,108.638,108.654,108.621,108.65,222399997.0
2005-06-10 22:55:00,108.667,108.684,108.642,108.654,135899997.0
2005-06-10 22:56:00,108.66,108.672,108.652,108.671,518899995.0
2005-06-10 22:57:00,108.674,108.682,108.645,108.664,493099997.0
2005-06-10 22:58:00,108.652,108.688,108.652,108.688,226799995.0
2005-06-10 22:59:00,108.664,108.68,108.637,108.652,412100005.0
2005-06-12 23:00:00,108.565,108.593,108.565,108.565,240800005.0
2005-06-12 23:01:00,108.582,108.582,108.56,108.564,302900004.0
2005-06-12 23:02:00,108.578,108.578,108.538,108.538,258199997.0
2005-06-12 23:03:00,108.548,108.592,108.548,108.58,174599997.0
2005-06-12 23:04:00,108.578,108.595,108.567,108.588,59200000.0
2005-06-12 23:05:00,108.595,108.595,108.564,108.566,291499998.0
2005-06-12 23:06:00,108.583,108.596,108.56,108.574,335500004.0
2005-06-12 23:07:00,108.572,108.585,108.565,108.577,131299999.0
2005-06-12 23:08:00,108.587,108.598,108.577,108.578,455000000.0
2005-06-12 23:09:00,108.565,108.598,108.543,108.598,299800003.0
2005-06-12 23:10:00,108.583,108.619,108.578,108.594,236900000.0
2005-06-12 23:11:00,108.578,108.618,108.571,108.613,246199998.0
2005-06-12 23:12:00,108.601,108.621,108.59,108.602,223999997.0
2005-06-12 23:13:00,108.593,108.627,108.589,108.619,310100004.0
2005-06-12 23:14:00,108.602,108.618,108.601,108.602,277199997.0
2005-06-12 23:15:00,108.598,108.628,108.594,108.628,156900000.0
2005-06-12 23:16:00,108.61,108.635,108.608,108.608,285100002.0
2005-06-12 23:17:00,108.587,108.619,108.587,108.619,290499998.0
2005-06-12 23:18:00,108.624,108.624,108.607,108.617,129499998.0
2005-06-12 23:19:00,108.612,108.651,108.612,108.651,312799996.0
2005-06-12 23:20:00,108.646,108.646,108.611,108.628,99400001.0
2005-06-12 23:21:00,108.608,108.634,108.604,108.63,169100001.0
2005-06-12 23:22:00,108.623,108.632,108.614,108.616,119400002.0
2005-06-12 23:23:00,108.62,108.637,108.611,108.631,229299994.0
2005-06-12 23:24:00,108.62,108.627,108.608,108.615,538900002.0
2005-06-12 23:25:00,108.61,108.615,108.605,108.608,238299996.0
2005-06-12 23:26:00,108.615,108.63,108.603,108.609,353100000.0
2005-06-12 23:27:00,108.589,108.634,108.589,108.629,219300003.0
2005-06-12 23:28:00,108.628,108.629,108.582,108.589,262500003.0
2005-06-12 23:29:00,108.595,108.62,108.59,108.602,313600005.0
2005-06-12 23:30:00,108.611,108.621,108.603,108.613,208700004.0
2005-06-12 23:31:00,108.608,108.61,108.592,108.6,167699995.0
2005-06-12 23:32:00,108.609,108.633,108.607,108.62,457399998.0
2005-06-12 23:33:00,108.622,108.634,108.608,108.615,126599999.0
2005-06-12 23:34:00,108.607,108.63,108.6,108.63,235900001.0
2005-06-12 23:35:00,108.63,108.637,108.605,108.605,131799999.0
2005-06-12 23:36:00,108.597,108.63,108.591,108.623,210899997.0
2005-06-12 23:37:00,108.605,108.642,108.605,108.638,210200004.0
2005-06-12 23:38:00,108.64,108.648,108.613,108.641,282400002.0
2005-06-12 23:39:00,108.657,108.659,108.632,108.633,246299995.0
2005-06-12 23:40:00,108.625,108.657,108.621,108.621,397299996.0
2005-06-12 23:41:00,108.635,108.639,108.602,108.604,143400002.0
2005-06-12 23:42:00,108.61,108.64,108.601,108.609,368700000.0
2005-06-12 23:43:00,108.592,108.629,108.592,108.628,293900000.0
2005-06-12 23:44:00,108.63,108.645,108.605,108.607,251399997.0
2005-06-12 23:45:00,108.602,108.625,108.582,108.625,111700001.0
2005-06-12 23:46:00,108.639,108.642,108.615,108.642,382700001.0
2005-06-12 23:47:00,108.63,108.63,108.596,108.619,333099999.0
2005-06-12 23:48:00,108.618,108.634,108.604,108.627,211400000.0
2005-06-12 23:49:00,108.6,108.639,108.591,108.616,171300004.0
2005-06-12 23:50:00,108.62,108.644,108.611,108.631,313000009.0
2005-06-12 23:51:00,108.633,108.638,108.582,108.587,461800001.0
2005-06-12 23:52:00,108.597,108.621,108.597,108.6,286299997.0
2005-06-12 23:53:00,108.602,108.617,108.585,108.604,265000004.0
2005-06-12 23:54:00,108.6,108.618,108.596,108.604,195000001.0
2005-06-12 23:55:00,108.595,108.626,108.587,108.603,253100001.0
2005-06-12 23:56:00,108.618,108.625,108.586,108.59,312099999.0
2005-06-12 23:57:00,108.609,108.628,108.589,108.589,233800001.0
2005-06-12 23:58:00,108.607,108.632,108.607,108.621,176200004.0
2005-06-12 23:59:00,108.61,108.625,108.605,108.608,265100002.0
2005-06-13 00:00:00,108.618,108.621,108.586,108.594,337600003.0
2005-06-13 00:01:00,108.58,108.608,108.57,108.603,277600000.0
2005-06-13 00:02:00,108.581,108.6,108.551,108.6,221000000.0
2005-06-13 00:03:00,108.605,108.61,108.585,108.585,201599999.0
2005-06-13 00:04:00,108.573,108.602,108.565,108.592,358699994.0
2005-06-13 00:05:00,108.6,108.601,108.565,108.577,323700002.0
2005-06-13 00:06:00,108.615,108.619,108.604,108.604,186900005.0
2005-06-13 00:07:00,108.616,108.634,108.61,108.621,278700000.0
2005-06-13 00:08:00,108.62,108.634,108.612,108.618,396100001.0
2005-06-13 00:09:00,108.616,108.64,108.604,108.64,195899999.0
2005-06-13 00:10:00,108.623,108.641,108.617,108.641,183999998.0
2005-06-13 00:11:00,108.627,108.633,108.583,108.605,287000006.0
2005-06-13 00:12:00,108.591,108.613,108.586,108.605,223499999.0
2005-06-13 00:13:00,108.595,108.615,108.59,108.614,170500002.0
2005-06-13 00:14:00,108.613,108.613,108.601,108.601,151400002.0
2005-06-13 00:15:00,108.596,108.606,108.59,108.605,282100001.0
2005-06-13 00:16:00,108.605,108.609,108.569,108.569,221400005.0
2005-06-13 00:17:00,108.572,108.604,108.572,108.585,112199999.0
2005-06-13 00:18:00,108.6,108.615,108.59,108.605,231400001.0
2005-06-13 00:19:00,108.602,108.604,108.562,108.581,279699997.0
2005-06-13 00:20:00,108.597,108.599,108.578,108.599,150800003.0
2005-06-13 00:21:00,108.587,108.598,108.571,108.598,234799996.0
2005-06-13 00:22:00,108.591,108.618,108.585,108.607,347700004.0
2005-06-13 00:23:00,108.59,108.599,108.585,108.585,258300003.0
2005-06-13 00:24:00,108.595,108.595,108.573,108.578,282800003.0
2005-06-13 00:25:00,108.565,108.601,108.565,108.586,269300000.0
2005-06-13 00:26:00,108.598,108.601,108.589,108.593,282700001.0
2005-06-13 00:27:00,108.585,108.595,108.57,108.582,244400004.0
2005-06-13 00:28:00,108.593,108.608,108.576,108.608,194400003.0
2005-06-13 00:29:00,108.608,108.631,108.603,108.631,204799999.0
2005-06-13 00:30:00,108.622,108.637,108.593,108.637,185199995.0
2005-06-13 00:31:00,108.643,108.643,108.621,108.632,346499996.0
2005-06-13 00:32:00,108.635,108.635,108.615,108.622,180799999.0
2005-06-13 00:33:00,108.63,108.63,108.591,108.591,398199995.0
2005-06-13 00:34:00,108.584,108.627,108.584,108.625,336199999.0
2005-06-13 00:35:00,108.615,108.626,108.594,108.606,297199999.0
2005-06-13 00:36:00,108.612,108.621,108.599,108.599,265600003.0
2005-06-13 00:37:00,108.637,108.643,108.59,108.614,206600003.0
2005-06-13 00:38:00,108.595,108.623,108.585,108.608,164200000.0
2005-06-13 00:39:00,108.61,108.615,108.584,108.601,162500000.0
2005-06-13 00:40:00,108.585,108.606,108.576,108.598,38900000.0
2005-06-13 00:41:00,108.615,108.618,108.613,108.615,116000000.0
2005-06-13 00:42:00,108.571,108.618,108.571,108.618,338600005.0
2005-06-13 00:43:00,108.596,108.605,108.571,108.58,308500006.0
2005-06-13 00:44:00,108.598,108.611,108.585,108.585,222199998.0
2005-06-13 00:45:00,108.592,108.603,108.574,108.603,259800006.0
2005-06-13 00:46:00,108.592,108.593,108.569,108.593,347400006.0
2005-06-13 00:47:00,108.595,108.596,108.581,108.596,169099999.0
2005-06-13 00:48:00,108.595,108.6,108.579,108.597,291699998.0
2005-06-13 00:49:00,108.595,108.595,108.573,108.592,105900000.0
2005-06-13 00:50:00,108.605,108.616,108.58,108.612,283500000.0
2005-06-13 00:51:00,108.59,108.602,108.582,108.583,355099995.0
2005-06-13 00:52:00,108.605,108.609,108.57,108.58,483000006.0
2005-06-13 00:53:00,108.598,108.598,108.555,108.596,403699998.0
2005-06-13 00:54:00,108.606,108.612,108.589,108.593,248900002.0
2005-06-13 00:55:00,108.6,108.605,108.6,108.605,189899999.0
2005-06-13 00:56:00,108.586,108.613,108.566,108.566,209200001.0
2005-06-13 00:57:00,108.575,108.596,108.569,108.59,222900001.0
2005-06-13 00:58:00,108.58,108.604,108.571,108.593,286300002.0
2005-06-13 00:59:00,108.589,108.593,108.573,108.593,333600003.0
2005-06-13 01:00:00,108.587,108.594,108.581,108.594,171200000.0
2005-06-13 01:01:00,108.578,108.612,108.565,108.596,242499999.0
2005-06-13 01:02:00,108.559,108.584,108.553,108.584,224199998.0
2005-06-13 01:03:00,108.567,108.583,108.558,108.571,265999998.0
2005-06-13 01:04:00,108.59,108.592,108.568,108.59,270000002.0
2005-06-13 01:05:00,108.58,108.594,108.575,108.594,180100002.0
2005-06-13 01:06:00,108.605,108.616,108.589,108.601,248499998.0
2005-06-13 01:07:00,108.598,108.601,108.586,108.589,280600005.0
2005-06-13 01:08:00,108.584,108.589,108.565,108.589,159000002.0
2005-06-13 01:09:00,108.604,108.604,108.59,108.59,312200003.0
2005-06-13 01:10:00,108.585,108.601,108.574,108.589,342499999.0
2005-06-13 01:11:00,108.548,108.595,108.544,108.591,224899997.0
2005-06-13 01:12:00,108.57,108.596,108.561,108.595,332199999.0
2005-06-13 01:13:00,108.589,108.591,108.554,108.554,359100002.0
2005-06-13 01:14:00,108.57,108.577,108.552,108.577,186499995.0
2005-06-13 01:15:00,108.575,108.588,108.566,108.583,227900000.0
2005-06-13 01:16:00,108.583,108.585,108.563,108.568,150200004.0
2005-06-13 01:17:00,108.587,108.587,108.55,108.58,248200002.0
2005-06-13 01:18:00,108.575,108.582,108.562,108.573,191699997.0
2005-06-13 01:19:00,108.562,108.562,108.535,108.547,169699999.0
2005-06-13 01:20:00,108.56,108.575,108.553,108.567,267100003.0
2005-06-13 01:21:00,108.563,108.581,108.56,108.57,260800002.0
2005-06-13 01:22:00,108.557,108.57,108.539,108.568,285700000.0
2005-06-13 01:23:00,108.568,108.568,108.549,108.568,195499998.0
2005-06-13 01:24:00,108.55,108.574,108.55,108.565,110000001.0
2005-06-13 01:25:00,108.562,108.563,108.542,108.557,314900007.0
2005-06-13 01:26:00,108.56,108.565,108.532,108.543,163799999.0
2005-06-13 01:27:00,108.558,108.562,108.544,108.551,353100002.0
2005-06-13 01:28:00,108.548,108.548,108.532,108.548,174600001.0
2005-06-13 01:29:00,108.543,108.543,108.508,108.511,217899998.0
2005-06-13 01:30:00,108.5,108.562,108.5,108.534,222200003.0
2005-06-13 01:31:00,108.518,108.545,108.518,108.541,172200001.0
2005-06-13 01:32:00,108.528,108.547,108.528,108.539,180499998.0
2005-06-13 01:33:00,108.535,108.543,108.498,108.509,254700001.0
2005-06-13 01:34:00,108.508,108.51,108.493,108.493,335800002.0
2005-06-13 01:35:00,108.498,108.499,108.475,108.482,250400001.0
2005-06-13 01:36:00,108.505,108.51,108.504,108.508,180000000.0
2005-06-13 01:37:00,108.503,108.505,108.484,108.495,216100001.0
2005-06-13 01:38:00,108.498,108.518,108.482,108.518,286900004.0
2005-06-13 01:39:00,108.503,108.51,108.494,108.51,209799999.0
2005-06-13 01:40:00,108.515,108.516,108.481,108.482,362999998.0
2005-06-13 01:41:00,108.517,108.523,108.515,108.523,163000005.0
2005-06-13 01:42:00,108.513,108.513,108.489,108.494,300900000.0
2005-06-13 01:43:00,108.488,108.525,108.488,108.523,256900000.0
2005-06-13 01:44:00,108.507,108.52,108.48,108.507,210399999.0
2005-06-13 01:45:00,108.504,108.512,108.488,108.512,340800000.0
2005-06-13 01:46:00,108.51,108.512,108.477,108.506,223400005.0
2005-06-13 01:47:00,108.498,108.498,108.47,108.47,266199996.0
2005-06-13 01:48:00,108.518,108.518,108.483,108.486,189099997.0
2005-06-13 01:49:00,108.492,108.492,108.465,108.484,260799996.0
2005-06-13 01:50:00,108.504,108.574,108.504,108.556,245000000.0
2005-06-13 01:51:00,108.565,108.58,108.55,108.55,220200003.0
2005-06-13 01:52:00,108.548,108.565,108.539,108.55,175299998.0
2005-06-13 01:53:00,108.545,108.557,108.516,108.557,211300000.0
2005-06-13 01:54:00,108.557,108.557,108.531,108.553,308400002.0
2005-06-13 01:55:00,108.552,108.559,108.536,108.558,283199999.0
2005-06-13 01:56:00,108.543,108.568,108.535,108.542,354200002.0
2005-06-13 01:57:00,108.545,108.576,108.524,108.567,457600000.0
2005-06-13 01:58:00,108.537,108.54,108.536,108.54,172000000.0
2005-06-13 01:59:00,108.552,108.552,108.513,108.525,277700002.0
2005-06-13 02:00:00,108.509,108.537,108.499,108.5,341500003.0
2005-06-13 02:01:00,108.493,108.493,108.454,108.469,252000002.0
2005-06-13 02:02:00,108.468,108.477,108.467,108.475,299300007.0
2005-06-13 02:03:00,108.458,108.507,108.443,108.479,265400002.0
2005-06-13 02:04:00,108.452,108.452,108.409,108.412,159800003.0
2005-06-13 02:05:00,108.453,108.459,108.425,108.444,332600005.0
2005-06-13 02:06:00,108.44,108.465,108.417,108.465,231099998.0
2005-06-13 02:07:00,108.473,108.488,108.473,108.475,361400003.0
2005-06-13 02:08:00,108.48,108.488,108.474,108.482,202099998.0
2005-06-13 02:09:00,108.484,108.499,108.476,108.499,205900006.0
2005-06-13 02:10:00,108.503,108.503,108.438,108.501,282100001.0
2005-06-13 02:11:00,108.508,108.508,108.464,108.479,216199999.0
2005-06-13 02:12:00,108.472,108.491,108.444,108.444,252200004.0
2005-06-13 02:13:00,108.473,108.473,108.448,108.466,358199993.0
2005-06-13 02:14:00,108.465,108.48,108.46,108.472,266000000.0
2005-06-13 02:15:00,108.458,108.458,108.434,108.455,240899997.0
2005-06-13 02:16:00,108.457,108.468,108.431,108.438,245300002.0
2005-06-13 02:17:00,108.456,108.456,108.419,108.432,171199998.0
2005-06-13 02:18:00,108.472,108.475,108.441,108.46,375400010.0
2005-06-13 02:19:00,108.448,108.467,108.443,108.461,125999998.0
2005-06-13 02:20:00,108.454,108.466,108.414,108.425,273599998.0
2005-06-13 02:21:00,108.422,108.455,108.415,108.455,275899997.0
2005-06-13 02:22:00,108.457,108.466,108.457,108.465,171899998.0
2005-06-13 02:23:00,108.442,108.461,108.439,108.447,361300000.0
2005-06-13 02:24:00,108.442,108.445,108.419,108.437,162100001.0
2005-06-13 02:25:00,108.458,108.458,108.422,108.434,181500002.0
2005-06-13 02:26:00,108.458,108.473,108.455,108.468,400299994.0
2005-06-13 02:27:00,108.458,108.458,108.436,108.457,275199997.0
2005-06-13 02:28:00,108.452,108.468,108.452,108.466,140500004.0
2005-06-13 02:29:00,108.46,108.472,108.446,108.472,125800002.0
2005-06-13 02:30:00,108.468,108.481,108.429,108.481,327300008.0
2005-06-13 02:31:00,108.482,108.482,108.425,108.452,228400001.0
2005-06-13 02:32:00,108.488,108.488,108.436,108.458,240399997.0
2005-06-13 02:33:00,108.458,108.481,108.438,108.481,164200003.0
2005-06-13 02:34:00,108.49,108.491,108.463,108.463,214200002.0
2005-06-13 02:35:00,108.497,108.503,108.49,108.503,216499998.0
2005-06-13 02:36:00,108.508,108.509,108.461,108.464,319299995.0
2005-06-13 02:37:00,108.463,108.501,108.455,108.501,142399996.0
2005-06-13 02:38:00,108.511,108.526,108.48,108.526,123099997.0
2005-06-13 02:39:00,108.537,108.537,108.497,108.519,362800010.0
2005-06-13 02:40:00,108.522,108.535,108.501,108.531,303899999.0
2005-06-13 02:41:00,108.505,108.513,108.47,108.47,327300002.0
2005-06-13 02:42:00,108.513,108.527,108.499,108.499,270800002.0
2005-06-13 02:43:00,108.498,108.526,108.485,108.518,203800003.0
2005-06-13 02:44:00,108.479,108.526,108.476,108.523,266699996.0
2005-06-13 02:45:00,108.522,108.527,108.491,108.497,273299996.0
2005-06-13 02:46:00,108.515,108.522,108.5,108.52,186000005.0
2005-06-13 02:47:00,108.519,108.524,108.498,108.499,206399998.0
2005-06-13 02:48:00,108.518,108.521,108.491,108.495,157699998.0
2005-06-13 02:49:00,108.535,108.535,108.503,108.519,197500000.0
2005-06-13 02:50:00,108.515,108.52,108.488,108.514,163200004.0
2005-06-13 02:51:00,108.518,108.537,108.503,108.52,321299992.0
2005-06-13 02:52:00,108.525,108.556,108.508,108.54,235199997.0
2005-06-13 02:53:00,108.56,108.586,108.545,108.586,235200001.0
2005-06-13 02:54:00,108.57,108.589,108.566,108.566,241799996.0
2005-06-13 02:55:00,108.553,108.568,108.542,108.565,187299996.0
2005-06-13 02:56:00,108.563,108.564,108.518,108.53,260199998.0
2005-06-13 02:57:00,108.538,108.547,108.526,108.536,278899992.0
2005-06-13 02:58:00,108.526,108.526,108.491,108.507,190600003.0
2005-06-13 02:59:00,108.512,108.531,108.491,108.531,244200003.0
2005-06-13 03:00:00,108.538,108.548,108.538,108.548,203699996.0
2005-06-13 03:01:00,108.558,108.575,108.558,108.575,193499997.0
2005-06-13 03:02:00,108.584,108.607,108.584,108.607,187099999.0
2005-06-13 03:03:00,108.617,108.656,108.617,108.656,36200000.0
2005-06-13 03:04:00,108.651,108.676,108.615,108.676,393900000.0
2005-06-13 03:05:00,108.697,108.723,108.697,108.708,185500000.0
2005-06-13 03:06:00,108.721,108.721,108.688,108.689,201699997.0
2005-06-13 03:07:00,108.682,108.687,108.666,108.674,592400003.0
2005-06-13 03:08:00,108.67,108.684,108.666,108.678,214500001.0
2005-06-13 03:09:00,108.68,108.685,108.658,108.671,155700004.0
2005-06-13 03:10:00,108.608,108.62,108.476,108.62,72099998.0
2005-06-13 03:11:00,108.697,108.72,108.693,108.72,209500000.0
2005-06-13 03:12:00,108.723,108.727,108.654,108.679,201200000.0
2005-06-13 03:13:00,108.72,108.725,108.699,108.714,354499998.0
2005-06-13 03:14:00,108.698,108.708,108.675,108.695,415500003.0
2005-06-13 03:15:00,108.708,108.709,108.674,108.697,259900000.0
2005-06-13 03:16:00,108.703,108.749,108.703,108.749,188000001.0
2005-06-13 03:17:00,108.757,108.802,108.757,108.788,316600005.0
2005-06-13 03:18:00,108.786,108.793,108.776,108.793,239399997.0
2005-06-13 03:19:00,108.807,108.807,108.452,108.763,184299999.0
2005-06-13 03:20:00,108.81,108.81,108.788,108.8,140600003.0
2005-06-13 03:21:00,108.81,108.819,108.81,108.813,212499997.0
2005-06-13 03:22:00,108.798,108.798,108.754,108.762,231699994.0
2005-06-13 03:23:00,108.769,108.787,108.762,108.774,249499997.0
2005-06-13 03:24:00,108.78,108.78,108.754,108.758,360499997.0
2005-06-13 03:25:00,108.772,108.78,108.726,108.726,189000001.0
2005-06-13 03:26:00,108.744,108.744,108.663,108.693,270499994.0
2005-06-13 03:27:00,108.703,108.732,108.689,108.712,202099997.0
2005-06-13 03:28:00,108.709,108.718,108.709,108.715,183500001.0
2005-06-13 03:29:00,108.698,108.698,108.664,108.679,93400002.0
2005-06-13 03:30:00,108.673,108.687,108.663,108.663,234900003.0
2005-06-13 03:31:00,108.648,108.652,108.641,108.641,165799999.0
2005-06-13 03:32:00,108.62,108.636,108.617,108.634,384999998.0
2005-06-13 03:33:00,108.642,108.642,108.618,108.629,346300002.0
2005-06-13 03:34:00,108.635,108.648,108.625,108.646,306099993.0
2005-06-13 03:35:00,108.62,108.65,108.62,108.649,245900001.0
2005-06-13 03:36:00,108.638,108.652,108.626,108.627,332499998.0
2005-06-13 03:37:00,108.61,108.623,108.592,108.618,256200000.0
2005-06-13 03:38:00,108.624,108.624,108.61,108.61,265499998.0
2005-06-13 03:39:00,108.607,108.617,108.582,108.617,236499996.0
2005-06-13 03:40:00,108.627,108.642,108.622,108.642,327699997.0
2005-06-13 03:41:00,108.564,108.623,108.46,108.619,266499999.0
2005-06-13 03:42:00,108.633,108.633,108.584,108.594,206199998.0
2005-06-13 03:43:00,108.595,108.625,108.592,108.612,228299995.0
2005-06-13 03:44:00,108.62,108.63,108.588,108.608,144099998.0
2005-06-13 03:45:00,108.611,108.612,108.583,108.603,228800000.0
2005-06-13 03:46:00,108.584,108.592,108.559,108.592,184700005.0
2005-06-13 03:47:00,108.61,108.61,108.571,108.578,250500006.0
2005-06-13 03:48:00,108.577,108.621,108.571,108.61,127000000.0
2005-06-13 03:49:00,108.598,108.599,108.587,108.593,186000001.0
2005-06-13 03:50:00,108.595,108.603,108.582,108.595,229300000.0
2005-06-13 03:51:00,108.598,108.613,108.579,108.613,292699996.0
2005-06-13 03:52:00,108.606,108.616,108.576,108.616,384800002.0
2005-06-13 03:53:00,108.622,108.63,108.609,108.609,212700000.0
2005-06-13 03:54:00,108.61,108.619,108.578,108.587,221800001.0
2005-06-13 03:55:00,108.602,108.602,108.562,108.601,327499998.0
2005-06-13 03:56:00,108.618,108.618,108.571,108.601,362500002.0
2005-06-13 03:57:00,108.607,108.615,108.579,108.58,389599994.0
2005-06-13 03:58:00,108.588,108.607,108.581,108.599,304299998.0
2005-06-13 03:59:00,108.602,108.61,108.575,108.583,378299994.0
2005-06-13 04:00:00,108.608,108.623,108.608,108.623,152800004.0
2005-06-13 04:01:00,108.618,108.619,108.596,108.603,321400004.0
2005-06-13 04:02:00,108.581,108.607,108.571,108.607,225999997.0
2005-06-13 04:03:00,108.593,108.599,108.563,108.599,229700000.0
2005-06-13 04:04:00,108.61,108.61,108.584,108.595,362000003.0
2005-06-13 04:05:00,108.576,108.58,108.54,108.58,313900010.0
2005-06-13 04:06:00,108.588,108.606,108.578,108.597,331800004.0
2005-06-13 04:07:00,108.581,108.581,108.564,108.577,232700004.0
2005-06-13 04:08:00,108.568,108.586,108.549,108.586,273499996.0
2005-06-13 04:09:00,108.573,108.59,108.556,108.58,250100001.0
2005-06-13 04:10:00,108.566,108.581,108.543,108.573,133799996.0
2005-06-13 04:11:00,108.573,108.573,108.561,108.569,226099994.0
2005-06-13 04:12:00,108.538,108.563,108.53,108.555,302399995.0
2005-06-13 04:13:00,108.548,108.577,108.54,108.55,371700006.0
2005-06-13 04:14:00,108.586,108.592,108.583,108.587,102300002.0
2005-06-13 04:15:00,108.578,108.578,108.548,108.563,384899998.0
2005-06-13 04:16:00,108.563,108.573,108.534,108.573,107599998.0
2005-06-13 04:17:00,108.567,108.575,108.555,108.555,215799997.0
2005-06-13 04:18:00,108.54,108.568,108.54,108.549,153100002.0
2005-06-13 04:19:00,108.573,108.573,108.539,108.545,260399999.0
2005-06-13 04:20:00,108.582,108.605,108.58,108.604,150400002.0
2005-06-13 04:21:00,108.592,108.599,108.563,108.599,163799997.0
2005-06-13 04:22:00,108.612,108.651,108.606,108.641,182000000.0
2005-06-13 04:23:00,108.628,108.628,108.602,108.607,124299998.0
2005-06-13 04:24:00,108.628,108.628,108.576,108.607,232499995.0
2005-06-13 04:25:00,108.606,108.62,108.591,108.62,242299999.0
2005-06-13 04:26:00,108.609,108.61,108.585,108.61,250800000.0
2005-06-13 04:27:00,108.605,108.63,108.577,108.63,284899996.0
2005-06-13 04:28:00,108.623,108.623,108.582,108.602,297400002.0
2005-06-13 04:29:00,108.613,108.657,108.61,108.649,156500003.0
2005-06-13 04:30:00,108.647,108.663,108.617,108.642,161300000.0
2005-06-13 04:31:00,108.658,108.681,108.655,108.681,163599999.0
2005-06-13 04:32:00,108.669,108.669,108.623,108.63,228000001.0
2005-06-13 04:33:00,108.65,108.655,108.648,108.648,208399996.0
2005-06-13 04:34:00,108.63,108.66,108.622,108.66,153200001.0
2005-06-13 04:35:00,108.64,108.676,108.621,108.676,299799998.0
2005-06-13 04:36:00,108.644,108.66,108.618,108.641,124000004.0
2005-06-13 04:37:00,108.655,108.656,108.615,108.622,293200000.0
2005-06-13 04:38:00,108.66,108.66,108.625,108.632,259499995.0
2005-06-13 04:39:00,108.628,108.634,108.611,108.62,341300004.0
2005-06-13 04:40:00,108.63,108.634,108.606,108.612,312900008.0
2005-06-13 04:41:00,108.613,108.613,108.584,108.592,111700000.0
2005-06-13 04:42:00,108.628,108.628,108.573,108.574,195899998.0
2005-06-13 04:43:00,108.59,108.595,108.582,108.588,177699998.0
2005-06-13 04:44:00,108.606,108.608,108.546,108.56,227700005.0
2005-06-13 04:45:00,108.572,108.572,108.547,108.57,190000002.0
2005-06-13 04:46:00,108.578,108.579,108.545,108.556,191099998.0
2005-06-13 04:47:00,108.558,108.596,108.544,108.596,123099998.0
2005-06-13 04:48:00,108.568,108.568,108.516,108.538,237600002.0
2005-06-13 04:49:00,108.554,108.554,108.539,108.542,279199996.0
2005-06-13 04:50:00,108.551,108.587,108.551,108.555,200700003.0
2005-06-13 04:51:00,108.545,108.563,108.534,108.556,250400001.0
2005-06-13 04:52:00,108.57,108.571,108.546,108.556,146699996.0
2005-06-13 04:53:00,108.558,108.566,108.542,108.542,263300001.0
2005-06-13 04:54:00,108.55,108.555,108.522,108.555,422599998.0
2005-06-13 04:55:00,108.568,108.568,108.52,108.531,231799998.0
2005-06-13 04:56:00,108.544,108.554,108.519,108.524,235599999.0
2005-06-13 04:57:00,108.535,108.557,108.528,108.556,210100001.0
2005-06-13 04:58:00,108.535,108.557,108.527,108.556,168400002.0
2005-06-13 04:59:00,108.542,108.551,108.532,108.545,143999998.0
2005-06-13 05:00:00,108.557,108.557,108.521,108.548,338600004.0
2005-06-13 05:01:00,108.537,108.548,108.516,108.532,275500005.0
2005-06-13 05:02:00,108.523,108.555,108.507,108.555,278399998.0
2005-06-13 05:03:00,108.545,108.565,108.534,108.548,254800004.0
2005-06-13 05:04:00,108.533,108.54,108.505,108.54,181000000.0
2005-06-13 05:05:00,108.544,108.544,108.492,108.524,254799998.0
2005-06-13 05:06:00,108.52,108.538,108.493,108.53,204999998.0
2005-06-13 05:07:00,108.503,108.529,108.498,108.502,466200004.0
2005-06-13 05:08:00,108.545,108.545,108.51,108.521,226400007.0
2005-06-13 05:09:00,108.521,108.54,108.505,108.54,316000001.0
2005-06-13 05:10:00,108.513,108.536,108.511,108.524,200299998.0
2005-06-13 05:11:00,108.535,108.536,108.515,108.518,163500000.0
2005-06-13 05:12:00,108.538,108.542,108.533,108.537,202600005.0
2005-06-13 05:13:00,108.52,108.529,108.496,108.521,406499999.0
2005-06-13 05:14:00,108.518,108.541,108.51,108.524,276900004.0
2005-06-13 05:15:00,108.511,108.548,108.506,108.541,248200002.0
2005-06-13 05:16:00,108.539,108.551,108.537,108.545,226100001.0
2005-06-13 05:17:00,108.538,108.538,108.514,108.523,273600004.0
2005-06-13 05:18:00,108.528,108.528,108.528,108.528,12000000.0
2005-06-13 05:19:00,108.514,108.53,108.489,108.492,274400001.0
2005-06-13 05:20:00,108.515,108.526,108.508,108.517,226700001.0
2005-06-13 05:21:00,108.511,108.536,108.481,108.536,265700004.0
2005-06-13 05:22:00,108.53,108.53,108.494,108.522,224999997.0
2005-06-13 05:23:00,108.506,108.515,108.481,108.499,235400001.0
2005-06-13 05:24:00,108.511,108.513,108.479,108.513,491999997.0
2005-06-13 05:25:00,108.495,108.515,108.49,108.503,421900010.0
2005-06-13 05:26:00,108.478,108.51,108.476,108.503,170899996.0
2005-06-13 05:27:00,108.51,108.512,108.473,108.49,193699998.0
2005-06-13 05:28:00,108.513,108.519,108.469,108.474,181500001.0
2005-06-13 05:29:00,108.484,108.516,108.484,108.51,190699998.0
2005-06-13 05:30:00,108.509,108.509,108.477,108.505,310800008.0
2005-06-13 05:31:00,108.499,108.499,108.46,108.465,239500002.0
2005-06-13 05:32:00,108.468,108.509,108.467,108.509,385800006.0
2005-06-13 05:33:00,108.478,108.491,108.461,108.481,230299999.0
2005-06-13 05:34:00,108.505,108.509,108.502,108.502,359799992.0
2005-06-13 05:35:00,108.475,108.491,108.465,108.489,208899997.0
2005-06-13 05:36:00,108.495,108.504,108.462,108.475,292200001.0
2005-06-13 05:37:00,108.475,108.503,108.475,108.498,219499999.0
2005-06-13 05:38:00,108.488,108.506,108.474,108.506,192400002.0
2005-06-13 05:39:00,108.507,108.51,108.485,108.506,221399999.0
2005-06-13 05:40:00,108.507,108.507,108.468,108.476,131300003.0
2005-06-13 05:41:00,108.485,108.485,108.434,108.457,285999997.0
2005-06-13 05:42:00,108.44,108.459,108.424,108.446,317500004.0
2005-06-13 05:43:00,108.447,108.454,108.447,108.454,134900002.0
2005-06-13 05:44:00,108.455,108.459,108.437,108.444,220100003.0
2005-06-13 05:45:00,108.445,108.495,108.435,108.495,161499999.0
2005-06-13 05:46:00,108.448,108.488,108.445,108.482,221500000.0
2005-06-13 05:47:00,108.443,108.486,108.44,108.486,322499994.0
2005-06-13 05:48:00,108.465,108.465,108.42,108.442,181900001.0
2005-06-13 05:49:00,108.477,108.488,108.474,108.48,429700003.0
2005-06-13 05:50:00,108.473,108.485,108.454,108.485,224999994.0
2005-06-13 05:51:00,108.502,108.51,108.479,108.482,250600000.0
2005-06-13 05:52:00,108.511,108.511,108.5,108.5,150900001.0
2005-06-13 05:53:00,108.494,108.507,108.492,108.493,208800000.0
2005-06-13 05:54:00,108.494,108.499,108.461,108.467,384100004.0
2005-06-13 05:55:00,108.474,108.514,108.474,108.514,295600005.0
2005-06-13 05:56:00,108.527,108.527,108.488,108.488,113899999.0
2005-06-13 05:57:00,108.495,108.495,108.467,108.484,111600001.0
2005-06-13 05:58:00,108.49,108.512,108.481,108.506,296000003.0
2005-06-13 05:59:00,108.492,108.506,108.482,108.495,269299998.0
2005-06-13 06:00:00,108.527,108.543,108.523,108.53,179800004.0
2005-06-13 06:01:00,108.523,108.532,108.513,108.524,328499998.0
2005-06-13 06:02:00,108.528,108.528,108.489,108.528,322299997.0
2005-06-13 06:03:00,108.518,108.526,108.496,108.526,264399997.0
2005-06-13 06:04:00,108.504,108.504,108.485,108.485,201799999.0
2005-06-13 06:05:00,108.505,108.515,108.471,108.492,183399998.0
2005-06-13 06:06:00,108.51,108.51,108.478,108.5,378100008.0
2005-06-13 06:07:00,108.497,108.527,108.493,108.503,257500000.0
2005-06-13 06:08:00,108.495,108.495,108.476,108.481,289300001.0
2005-06-13 06:09:00,108.485,108.493,108.463,108.469,154199997.0
2005-06-13 06:10:00,108.506,108.506,108.448,108.497,223599997.0
2005-06-13 06:11:00,108.463,108.488,108.459,108.488,359799991.0
2005-06-13 06:12:00,108.487,108.488,108.455,108.486,124700001.0
2005-06-13 06:13:00,108.467,108.495,108.46,108.495,212900005.0
2005-06-13 06:14:00,108.455,108.486,108.449,108.458,230300000.0
2005-06-13 06:15:00,108.492,108.5,108.492,108.497,238400000.0
2005-06-13 06:16:00,108.478,108.478,108.435,108.462,151099999.0
2005-06-13 06:17:00,108.482,108.482,108.478,108.478,149200001.0
2005-06-13 06:18:00,108.455,108.455,108.426,108.439,119200001.0
2005-06-13 06:19:00,108.46,108.46,108.436,108.453,196400001.0
2005-06-13 06:20:00,108.443,108.466,108.428,108.465,227300002.0
2005-06-13 06:21:00,108.466,108.469,108.434,108.454,293799999.0
2005-06-13 06:22:00,108.48,108.48,108.434,108.452,256600008.0
2005-06-13 06:23:00,108.47,108.47,108.456,108.458,200599999.0
2005-06-13 06:24:00,108.438,108.455,108.429,108.455,376800009.0
2005-06-13 06:25:00,108.443,108.454,108.42,108.441,380000004.0
2005-06-13 06:26:00,108.442,108.452,108.4,108.432,292699995.0
2005-06-13 06:27:00,108.42,108.456,108.404,108.456,186100002.0
2005-06-13 06:28:00,108.435,108.45,108.419,108.434,278800000.0
2005-06-13 06:29:00,108.447,108.458,108.43,108.435,269500004.0
2005-06-13 06:30:00,108.453,108.473,108.445,108.473,158400003.0
2005-06-13 06:31:00,108.48,108.487,108.418,108.423,187000001.0
2005-06-13 06:32:00,108.447,108.461,108.428,108.449,299300000.0
2005-06-13 06:33:00,108.468,108.468,108.427,108.444,308000001.0
2005-06-13 06:34:00,108.471,108.481,108.468,108.471,348400002.0
2005-06-13 06:35:00,108.468,108.474,108.445,108.474,336700010.0
2005-06-13 06:36:00,108.463,108.472,108.445,108.468,322099999.0
2005-06-13 06:37:00,108.458,108.476,108.447,108.476,186099998.0
2005-06-13 06:38:00,108.443,108.475,108.443,108.469,339800001.0
2005-06-13 06:39:00,108.483,108.483,108.471,108.471,333400001.0
2005-06-13 06:40:00,108.477,108.478,108.432,108.46,305299999.0
2005-06-13 06:41:00,108.458,108.466,108.449,108.456,95500002.0
2005-06-13 06:42:00,108.473,108.478,108.471,108.476,286700001.0
2005-06-13 06:43:00,108.457,108.477,108.438,108.456,250699996.0
2005-06-13 06:44:00,108.498,108.498,108.496,108.497,96600001.0
2005-06-13 06:45:00,108.485,108.485,108.442,108.47,169899999.0
2005-06-13 06:46:00,108.47,108.488,108.446,108.488,345599993.0
2005-06-13 06:47:00,108.448,108.461,108.435,108.435,182499999.0
2005-06-13 06:48:00,108.473,108.504,108.448,108.504,289999993.0
2005-06-13 06:49:00,108.497,108.511,108.472,108.484,262199997.0
2005-06-13 06:50:00,108.498,108.499,108.473,108.478,224200002.0
2005-06-13 06:51:00,108.48,108.499,108.467,108.498,202900000.0
2005-06-13 06:52:00,108.5,108.501,108.47,108.501,291400000.0
2005-06-13 06:53:00,108.477,108.49,108.464,108.481,275200000.0
2005-06-13 06:54:00,108.487,108.487,108.449,108.461,238199997.0
2005-06-13 06:55:00,108.479,108.487,108.454,108.465,189499999.0
2005-06-13 06:56:00,108.503,108.503,108.489,108.49,268000000.0
2005-06-13 06:57:00,108.477,108.484,108.436,108.484,239500001.0
2005-06-13 06:58:00,108.48,108.499,108.469,108.488,244099999.0
2005-06-13 06:59:00,108.513,108.527,108.503,108.527,195500003.0
2005-06-13 07:00:00,108.515,108.515,108.484,108.494,153999999.0
2005-06-13 07:01:00,108.506,108.508,108.484,108.508,317800006.0
2005-06-13 07:02:00,108.478,108.5,108.468,108.5,89099999.0
2005-06-13 07:03:00,108.478,108.499,108.468,108.469,297899999.0
2005-06-13 07:04:00,108.502,108.502,108.451,108.458,192800003.0
2005-06-13 07:05:00,108.474,108.508,108.473,108.508,262800001.0
2005-06-13 07:06:00,108.503,108.538,108.496,108.538,132900002.0
2005-06-13 07:07:00,108.515,108.547,108.506,108.545,287599997.0
2005-06-13 07:08:00,108.512,108.548,108.51,108.548,181799999.0
2005-06-13 07:09:00,108.546,108.546,108.511,108.535,244799999.0
2005-06-13 07:10:00,108.525,108.53,108.512,108.528,220599999.0
2005-06-13 07:11:00,108.552,108.559,108.529,108.545,240400000.0
2005-06-13 07:12:00,108.554,108.554,108.515,108.546,275299999.0
2005-06-13 07:13:00,108.537,108.537,108.506,108.521,238200002.0
2005-06-13 07:14:00,108.556,108.568,108.556,108.568,241299999.0
2005-06-13 07:15:00,108.555,108.568,108.536,108.561,295700007.0
2005-06-13 07:16:00,108.533,108.547,108.508,108.547,154000005.0
2005-06-13 07:17:00,108.568,108.569,108.531,108.551,133200000.0
2005-06-13 07:18:00,108.566,108.567,108.557,108.567,223000001.0
2005-06-13 07:19:00,108.567,108.581,108.567,108.569,147300004.0
2005-06-13 07:20:00,108.558,108.573,108.549,108.568,228100000.0
2005-06-13 07:21:00,108.558,108.576,108.544,108.576,145099998.0
2005-06-13 07:22:00,108.53,108.555,108.52,108.534,301800000.0
2005-06-13 07:23:00,108.546,108.552,108.532,108.538,275800002.0
2005-06-13 07:24:00,108.556,108.564,108.554,108.56,289300000.0
2005-06-13 07:25:00,108.553,108.553,108.519,108.547,254300001.0
2005-06-13 07:26:00,108.544,108.546,108.519,108.532,137300002.0
2005-06-13 07:27:00,108.541,108.551,108.537,108.54,194999998.0
2005-06-13 07:28:00,108.53,108.533,108.496,108.514,160900001.0
2005-06-13 07:29:00,108.54,108.54,108.489,108.517,263000004.0
2005-06-13 07:30:00,108.495,108.504,108.471,108.482,229299999.0
2005-06-13 07:31:00,108.486,108.486,108.451,108.463,205300003.0
2005-06-13 07:32:00,108.456,108.483,108.452,108.473,277199998.0
2005-06-13 07:33:00,108.497,108.498,108.475,108.475,172300003.0
2005-06-13 07:34:00,108.465,108.473,108.456,108.473,240599996.0
2005-06-13 07:35:00,108.464,108.487,108.464,108.481,167099997.0
2005-06-13 07:36:00,108.482,108.483,108.474,108.483,191700002.0
2005-06-13 07:37:00,108.47,108.49,108.457,108.479,320399999.0
2005-06-13 07:38:00,108.465,108.501,108.456,108.501,126900005.0
2005-06-13 07:39:00,108.495,108.51,108.476,108.506,323599996.0
2005-06-13 07:40:00,108.53,108.53,108.486,108.502,168599999.0
2005-06-13 07:41:00,108.489,108.506,108.46,108.502,142500000.0
2005-06-13 07:42:00,108.512,108.512,108.461,108.481,281700005.0
2005-06-13 07:43:00,108.502,108.508,108.476,108.491,250800003.0
2005-06-13 07:44:00,108.515,108.515,108.479,108.499,247099995.0
2005-06-13 07:45:00,108.505,108.511,108.483,108.511,270500001.0
2005-06-13 07:46:00,108.518,108.519,108.482,108.484,246099998.0
2005-06-13 07:47:00,108.502,108.502,108.46,108.482,289899999.0
2005-06-13 07:48:00,108.462,108.484,108.449,108.467,196100002.0
2005-06-13 07:49:00,108.485,108.504,108.476,108.491,316800004.0
2005-06-13 07:50:00,108.48,108.499,108.472,108.488,188200000.0
2005-06-13 07:51:00,108.49,108.49,108.461,108.477,186699997.0
2005-06-13 07:52:00,108.488,108.499,108.482,108.497,279900002.0
2005-06-13 07:53:00,108.485,108.51,108.464,108.51,144899999.0
2005-06-13 07:54:00,108.525,108.548,108.525,108.548,174700000.0
2005-06-13 07:55:00,108.528,108.551,108.517,108.534,324899998.0
2005-06-13 07:56:00,108.554,108.554,108.524,108.532,80100001.0
2005-06-13 07:57:00,108.52,108.546,108.47,108.474,197100001.0
2005-06-13 07:58:00,108.509,108.559,108.496,108.559,220600003.0
2005-06-13 07:59:00,108.571,108.571,108.554,108.555,161500000.0
2005-06-13 08:00:00,108.562,108.572,108.548,108.548,181099996.0
2005-06-13 08:01:00,108.548,108.56,108.542,108.542,213900000.0
2005-06-13 08:02:00,108.538,108.55,108.528,108.534,149999998.0
2005-06-13 08:03:00,108.54,108.544,108.524,108.542,310699999.0
2005-06-13 08:04:00,108.547,108.553,108.533,108.533,121000000.0
2005-06-13 08:05:00,108.539,108.539,108.495,108.495,237999996.0
2005-06-13 08:06:00,108.533,108.54,108.515,108.525,356199995.0
2005-06-13 08:07:00,108.5,108.534,108.497,108.534,182900003.0
2005-06-13 08:08:00,108.51,108.532,108.504,108.531,239499992.0
2005-06-13 08:09:00,108.533,108.533,108.482,108.502,372799997.0
2005-06-13 08:10:00,108.505,108.523,108.5,108.516,226999999.0
2005-06-13 08:11:00,108.522,108.525,108.497,108.514,205599997.0
2005-06-13 08:12:00,108.508,108.559,108.472,108.559,435500003.0
2005-06-13 08:13:00,108.564,108.606,108.564,108.606,132200001.0
2005-06-13 08:14:00,108.606,108.606,108.585,108.585,219200001.0
2005-06-13 08:15:00,108.561,108.561,108.535,108.535,325499998.0
2005-06-13 08:16:00,108.541,108.578,108.541,108.562,123400001.0
2005-06-13 08:17:00,108.56,108.582,108.56,108.563,118000001.0
2005-06-13 08:18:00,108.568,108.568,108.533,108.557,288400002.0
2005-06-13 08:19:00,108.57,108.585,108.545,108.578,55800000.0
2005-06-13 08:20:00,108.605,108.608,108.567,108.567,211299997.0
2005-06-13 08:21:00,108.564,108.584,108.563,108.563,300899994.0
2005-06-13 08:22:00,108.532,108.555,108.532,108.551,295099999.0
2005-06-13 08:23:00,108.528,108.542,108.514,108.538,292600005.0
2005-06-13 08:24:00,108.544,108.544,108.53,108.537,160200000.0
2005-06-13 08:25:00,108.538,108.54,108.508,108.54,343200003.0
2005-06-13 08:26:00,108.536,108.54,108.514,108.54,51699999.0
2005-06-13 08:27:00,108.54,108.574,108.528,108.56,267299995.0
2005-06-13 08:28:00,108.532,108.544,108.512,108.536,273200004.0
2005-06-13 08:29:00,108.52,108.536,108.509,108.531,247899999.0
2005-06-13 08:30:00,108.551,108.551,108.534,108.549,210200002.0
2005-06-13 08:31:00,108.549,108.549,108.514,108.536,242400006.0
2005-06-13 08:32:00,108.539,108.544,108.505,108.535,251299998.0
2005-06-13 08:33:00,108.542,108.542,108.512,108.539,318600002.0
2005-06-13 08:34:00,108.525,108.554,108.521,108.548,262800000.0
2005-06-13 08:35:00,108.534,108.541,108.523,108.538,204900002.0
2005-06-13 08:36:00,108.528,108.544,108.517,108.541,173200005.0
2005-06-13 08:37:00,108.545,108.545,108.537,108.54,140500002.0
2005-06-13 08:38:00,108.525,108.525,108.504,108.522,80399999.0
2005-06-13 08:39:00,108.512,108.523,108.492,108.506,117800000.0
2005-06-13 08:40:00,108.483,108.524,108.463,108.524,266400001.0
2005-06-13 08:41:00,108.528,108.528,108.479,108.48,317300000.0
2005-06-13 08:42:00,108.48,108.49,108.451,108.475,301000005.0
2005-06-13 08:43:00,108.499,108.53,108.499,108.53,250900001.0
2005-06-13 08:44:00,108.525,108.558,108.525,108.556,266300002.0
2005-06-13 08:45:00,108.552,108.552,108.516,108.55,258799998.0
2005-06-13 08:46:00,108.515,108.546,108.494,108.535,259500003.0
2005-06-13 08:47:00,108.523,108.546,108.515,108.53,282100000.0
2005-06-13 08:48:00,108.505,108.526,108.482,108.518,283400002.0
2005-06-13 08:49:00,108.505,108.51,108.462,108.509,249999999.0
2005-06-13 08:50:00,108.507,108.524,108.493,108.519,156099998.0
2005-06-13 08:51:00,108.517,108.535,108.517,108.535,249100000.0
2005-06-13 08:52:00,108.532,108.539,108.504,108.517,183200004.0
2005-06-13 08:53:00,108.548,108.558,108.504,108.505,234699998.0
2005-06-13 08:54:00,108.54,108.54,108.523,108.525,345700010.0
2005-06-13 08:55:00,108.493,108.496,108.483,108.496,206200007.0
2005-06-13 08:56:00,108.503,108.511,108.487,108.501,269799995.0
2005-06-13 08:57:00,108.5,108.535,108.49,108.531,194000001.0
2005-06-13 08:58:00,108.515,108.526,108.488,108.526,289100007.0
2005-06-13 08:59:00,108.538,108.547,108.538,108.54,136800001.0
2005-06-13 09:00:00,108.55,108.552,108.522,108.526,297700005.0
2005-06-13 09:01:00,108.539,108.553,108.539,108.553,130800001.0
2005-06-13 09:02:00,108.555,108.555,108.499,108.544,186000004.0
2005-06-13 09:03:00,108.533,108.574,108.509,108.574,192300004.0
2005-06-13 09:04:00,108.617,108.617,108.572,108.588,113999999.0
2005-06-13 09:05:00,108.591,108.591,108.564,108.577,81200000.0
2005-06-13 09:06:00,108.583,108.588,108.541,108.552,194599999.0
2005-06-13 09:07:00,108.545,108.556,108.527,108.548,333900003.0
2005-06-13 09:08:00,108.575,108.589,108.575,108.585,250499993.0
2005-06-13 09:09:00,108.585,108.608,108.578,108.608,251100003.0
2005-06-13 09:10:00,108.611,108.611,108.581,108.595,377299994.0
2005-06-13 09:11:00,108.625,108.634,108.617,108.629,260899998.0
2005-06-13 09:12:00,108.627,108.639,108.602,108.602,251599999.0
2005-06-13 09:13:00,108.597,108.597,108.557,108.566,290700007.0
2005-06-13 09:14:00,108.603,108.603,108.595,108.597,142599998.0
2005-06-13 09:15:00,108.587,108.587,108.552,108.587,239200002.0
2005-06-13 09:16:00,108.572,108.59,108.552,108.567,352300002.0
2005-06-13 09:17:00,108.585,108.596,108.56,108.596,293999993.0
2005-06-13 09:18:00,108.608,108.62,108.606,108.611,203700003.0
2005-06-13 09:19:00,108.595,108.608,108.579,108.602,247000005.0
2005-06-13 09:20:00,108.59,108.59,108.574,108.577,117600002.0
2005-06-13 09:21:00,108.567,108.579,108.562,108.573,279900004.0
2005-06-13 09:22:00,108.557,108.574,108.548,108.574,168300000.0
2005-06-13 09:23:00,108.552,108.591,108.544,108.591,243000002.0
2005-06-13 09:24:00,108.608,108.61,108.597,108.599,196699999.0
2005-06-13 09:25:00,108.606,108.61,108.585,108.589,339199996.0
2005-06-13 09:26:00,108.59,108.59,108.534,108.534,179000001.0
2005-06-13 09:27:00,108.585,108.603,108.579,108.585,148799999.0
2005-06-13 09:28:00,108.593,108.593,108.582,108.589,210300003.0
2005-06-13 09:29:00,108.576,108.576,108.554,108.572,108600000.0
2005-06-13 09:30:00,108.58,108.58,108.547,108.547,80499999.0
2005-06-13 09:31:00,108.562,108.57,108.523,108.547,540500004.0
2005-06-13 09:32:00,108.556,108.574,108.542,108.549,175200003.0
2005-06-13 09:33:00,108.56,108.56,108.524,108.551,160700002.0
2005-06-13 09:34:00,108.552,108.562,108.505,108.562,216800002.0
2005-06-13 09:35:00,108.566,108.57,108.545,108.548,203100001.0
2005-06-13 09:36:00,108.552,108.579,108.552,108.57,216299998.0
2005-06-13 09:37:00,108.578,108.578,108.517,108.562,224200005.0
2005-06-13 09:38:00,108.562,108.563,108.531,108.531,372000002.0
2005-06-13 09:39:00,108.564,108.564,108.552,108.552,132400002.0
2005-06-13 09:40:00,108.56,108.565,108.536,108.561,513700008.0
2005-06-13 09:41:00,108.546,108.567,108.527,108.559,312399995.0
2005-06-13 09:42:00,108.557,108.575,108.539,108.54,253099998.0
2005-06-13 09:43:00,108.587,108.588,108.578,108.584,192300001.0
2005-06-13 09:44:00,108.571,108.586,108.545,108.579,99899998.0
2005-06-13 09:45:00,108.574,108.582,108.553,108.567,390700003.0
2005-06-13 09:46:00,108.588,108.588,108.537,108.54,230199999.0
2005-06-13 09:47:00,108.582,108.593,108.568,108.569,282199996.0
2005-06-13 09:48:00,108.564,108.58,108.544,108.57,305100001.0
2005-06-13 09:49:00,108.576,108.623,108.556,108.623,401399997.0
2005-06-13 09:50:00,108.633,108.64,108.616,108.62,228500007.0
2005-06-13 09:51:00,108.597,108.603,108.567,108.589,348900000.0
2005-06-13 09:52:00,108.575,108.6,108.574,108.585,369199994.0
2005-06-13 09:53:00,108.59,108.591,108.555,108.559,194599999.0
2005-06-13 09:54:00,108.552,108.58,108.547,108.561,89600001.0
2005-06-13 09:55:00,108.578,108.593,108.564,108.593,256300001.0
2005-06-13 09:56:00,108.575,108.599,108.565,108.583,263000001.0
2005-06-13 09:57:00,108.577,108.584,108.539,108.549,82700000.0
2005-06-13 09:58:00,108.559,108.56,108.539,108.54,250700004.0
2005-06-13 09:59:00,108.545,108.55,108.539,108.548,168500001.0
2005-06-13 10:00:00,108.536,108.559,108.513,108.559,458799994.0
2005-06-13 10:01:00,108.563,108.579,108.561,108.579,125399998.0
2005-06-13 10:02:00,108.578,108.578,108.547,108.563,273999996.0
2005-06-13 10:03:00,108.572,108.6,108.57,108.597,234400000.0
2005-06-13 10:04:00,108.603,108.603,108.554,108.57,295100002.0
2005-06-13 10:05:00,108.595,108.607,108.585,108.592,259800001.0
2005-06-13 10:06:00,108.615,108.618,108.578,108.595,263200003.0
2005-06-13 10:07:00,108.595,108.618,108.589,108.618,190500002.0
2005-06-13 10:08:00,108.595,108.617,108.578,108.601,218000003.0
2005-06-13 10:09:00,108.608,108.608,108.587,108.596,248399999.0
2005-06-13 10:10:00,108.607,108.607,108.582,108.599,198399994.0
2005-06-13 10:11:00,108.582,108.599,108.569,108.594,343999993.0
2005-06-13 10:12:00,108.602,108.604,108.565,108.592,216599997.0
2005-06-13 10:13:00,108.602,108.605,108.569,108.582,357199993.0
2005-06-13 10:14:00,108.597,108.601,108.58,108.601,262499995.0
2005-06-13 10:15:00,108.595,108.605,108.562,108.598,351499999.0
2005-06-13 10:16:00,108.61,108.616,108.558,108.59,268100001.0
2005-06-13 10:17:00,108.608,108.608,108.575,108.582,161799995.0
2005-06-13 10:18:00,108.575,108.604,108.559,108.581,364500002.0
2005-06-13 10:19:00,108.568,108.613,108.568,108.603,201200002.0
2005-06-13 10:20:00,108.612,108.664,108.604,108.664,344100001.0
2005-06-13 10:21:00,108.633,108.668,108.626,108.658,205499997.0
2005-06-13 10:22:00,108.656,108.674,108.648,108.674,478800006.0
2005-06-13 10:23:00,108.666,108.675,108.662,108.675,51899999.0
2005-06-13 10:24:00,108.672,108.707,108.665,108.707,243400000.0
2005-06-13 10:25:00,108.693,108.746,108.689,108.745,234300000.0
2005-06-13 10:26:00,108.747,108.759,108.737,108.759,285000000.0
2005-06-13 10:27:00,108.762,108.771,108.745,108.755,274800002.0
2005-06-13 10:28:00,108.762,108.762,108.731,108.734,267799998.0
2005-06-13 10:29:00,108.731,108.734,108.715,108.715,300700003.0
2005-06-13 10:30:00,108.712,108.746,108.71,108.739,175200000.0
2005-06-13 10:31:00,108.73,108.73,108.714,108.723,238299996.0
2005-06-13 10:32:00,108.725,108.729,108.702,108.704,110900000.0
2005-06-13 10:33:00,108.713,108.717,108.713,108.717,38899999.0
2005-06-13 10:34:00,108.732,108.74,108.708,108.709,194099999.0
2005-06-13 10:35:00,108.724,108.76,108.724,108.758,131099999.0
2005-06-13 10:36:00,108.754,108.773,108.718,108.743,184300001.0
2005-06-13 10:37:00,108.758,108.758,108.721,108.729,406799998.0
2005-06-13 10:38:00,108.742,108.747,108.697,108.702,185100003.0
2005-06-13 10:39:00,108.768,108.801,108.768,108.801,154399999.0
2005-06-13 10:40:00,108.789,108.807,108.783,108.807,231200000.0
2005-06-13 10:41:00,108.815,108.815,108.797,108.798,135799999.0
2005-06-13 10:42:00,108.813,108.822,108.806,108.822,329400006.0
2005-06-13 10:43:00,108.826,108.826,108.799,108.813,123400003.0
2005-06-13 10:44:00,108.823,108.824,108.785,108.785,287300006.0
2005-06-13 10:45:00,108.793,108.795,108.769,108.769,305200003.0
2005-06-13 10:46:00,108.768,108.778,108.757,108.778,167199997.0
2005-06-13 10:47:00,108.802,108.803,108.761,108.788,349600003.0
2005-06-13 10:48:00,108.785,108.785,108.757,108.775,172399999.0
2005-06-13 10:49:00,108.783,108.796,108.775,108.796,163500003.0
2005-06-13 10:50:00,108.76,108.807,108.753,108.802,126900003.0
2005-06-13 10:51:00,108.757,108.774,108.742,108.76,225699996.0
2005-06-13 10:52:00,108.756,108.757,108.739,108.747,340399999.0
2005-06-13 10:53:00,108.76,108.775,108.75,108.766,214099999.0
2005-06-13 10:54:00,108.762,108.782,108.748,108.754,205099998.0
2005-06-13 10:55:00,108.757,108.77,108.727,108.762,295800005.0
2005-06-13 10:56:00,108.77,108.78,108.766,108.766,247500001.0
2005-06-13 10:57:00,108.754,108.773,108.736,108.773,198600000.0
2005-06-13 10:58:00,108.762,108.762,108.734,108.761,255500004.0
2005-06-13 10:59:00,108.78,108.78,108.748,108.756,167999998.0
2005-06-13 11:00:00,108.752,108.754,108.684,108.754,223900002.0
2005-06-13 11:01:00,108.762,108.762,108.728,108.75,147399999.0
2005-06-13 11:02:00,108.758,108.765,108.73,108.752,95700002.0
2005-06-13 11:03:00,108.77,108.77,108.736,108.759,143800001.0
2005-06-13 11:04:00,108.755,108.77,108.74,108.768,236499998.0
2005-06-13 11:05:00,108.738,108.756,108.723,108.751,415300002.0
2005-06-13 11:06:00,108.77,108.77,108.696,108.721,376600005.0
2005-06-13 11:07:00,108.745,108.763,108.738,108.76,256400002.0
2005-06-13 11:08:00,108.752,108.752,108.728,108.75,217800003.0
2005-06-13 11:09:00,108.758,108.76,108.733,108.734,237300002.0
2005-06-13 11:10:00,108.721,108.73,108.694,108.728,284099997.0
2005-06-13 11:11:00,108.715,108.74,108.705,108.716,189200005.0
2005-06-13 11:12:00,108.735,108.75,108.717,108.75,218099999.0
2005-06-13 11:13:00,108.745,108.763,108.74,108.763,281699997.0
2005-06-13 11:14:00,108.768,108.775,108.723,108.775,279199999.0
2005-06-13 11:15:00,108.765,108.765,108.733,108.743,204899996.0
2005-06-13 11:16:00,108.78,108.788,108.719,108.742,211600002.0
2005-06-13 11:17:00,108.796,108.821,108.796,108.821,356800008.0
2005-06-13 11:18:00,108.78,108.833,108.774,108.833,251200004.0
2005-06-13 11:19:00,108.813,108.813,108.762,108.784,254699996.0
2005-06-13 11:20:00,108.84,108.852,108.824,108.852,199600002.0
2005-06-13 11:21:00,108.893,109.029,108.893,109.029,74200000.0
2005-06-13 11:22:00,109.058,109.071,109.037,109.071,341499995.0
2005-06-13 11:23:00,109.088,109.09,109.069,109.083,220799998.0
2005-06-13 11:24:00,109.053,109.084,109.053,109.083,182600002.0
2005-06-13 11:25:00,109.092,109.123,109.092,109.117,241399999.0
2005-06-13 11:26:00,109.14,109.177,109.129,109.177,299799994.0
2005-06-13 11:27:00,109.182,109.184,109.163,109.184,165499999.0
2005-06-13 11:28:00,109.202,109.227,109.201,109.217,169000000.0
2005-06-13 11:29:00,109.227,109.227,109.203,109.203,340199999.0
2005-06-13 11:30:00,109.195,109.221,109.195,109.207,176399999.0
2005-06-13 11:31:00,109.211,109.24,109.211,109.24,100599999.0
2005-06-13 11:32:00,109.258,109.259,109.22,109.229,322399997.0
2005-06-13 11:33:00,109.241,109.241,109.184,109.206,256799999.0
2005-06-13 11:34:00,109.205,109.208,109.185,109.193,148099996.0
2005-06-13 11:35:00,109.172,109.173,109.16,109.173,196699999.0
2005-06-13 11:36:00,109.17,109.214,109.17,109.214,221800004.0
2005-06-13 11:37:00,109.218,109.224,109.199,109.208,344499995.0
2005-06-13 11:38:00,109.2,109.203,109.195,109.195,205499998.0
2005-06-13 11:39:00,109.17,109.206,109.156,109.206,300099998.0
2005-06-13 11:40:00,109.2,109.211,109.182,109.193,317899998.0
2005-06-13 11:41:00,109.217,109.242,109.217,109.235,161600001.0
2005-06-13 11:42:00,109.248,109.248,109.233,109.241,175699998.0
2005-06-13 11:43:00,109.258,109.266,109.236,109.236,283100004.0
2005-06-13 11:44:00,109.255,109.269,109.255,109.26,209999998.0
2005-06-13 11:45:00,109.259,109.259,109.219,109.253,409199996.0
2005-06-13 11:46:00,109.23,109.264,109.222,109.264,201799997.0
2005-06-13 11:47:00,109.266,109.27,109.257,109.257,121299999.0
2005-06-13 11:48:00,109.253,109.257,109.24,109.255,142500004.0
2005-06-13 11:49:00,109.234,109.251,109.209,109.251,162899998.0
2005-06-13 11:50:00,109.263,109.263,109.215,109.246,147900001.0
2005-06-13 11:51:00,109.235,109.267,109.235,109.263,312700005.0
2005-06-13 11:52:00,109.277,109.277,109.26,109.263,240800002.0
2005-06-13 11:53:00,109.26,109.275,109.249,109.26,286699999.0
2005-06-13 11:54:00,109.274,109.318,109.264,109.318,363700006.0
2005-06-13 11:55:00,109.31,109.324,109.305,109.323,421899996.0
2005-06-13 11:56:00,109.328,109.335,109.297,109.297,216200001.0
2005-06-13 11:57:00,109.289,109.298,109.268,109.268,331400005.0
2005-06-13 11:58:00,109.248,109.248,109.217,109.241,110000001.0
2005-06-13 11:59:00,109.234,109.24,109.211,109.24,303600003.0
2005-06-13 12:00:00,109.235,109.246,109.215,109.215,185899999.0
2005-06-13 12:01:00,109.248,109.248,109.229,109.229,191900001.0
2005-06-13 12:02:00,109.225,109.235,109.217,109.235,211600002.0
2005-06-13 12:03:00,109.238,109.238,109.217,109.221,252500000.0
2005-06-13 12:04:00,109.242,109.247,109.2,109.212,208000002.0
2005-06-13 12:05:00,109.22,109.227,109.208,109.224,327300004.0
2005-06-13 12:06:00,109.216,109.216,109.199,109.21,351599999.0
2005-06-13 12:07:00,109.2,109.2,109.168,109.19,269499994.0
2005-06-13 12:08:00,109.178,109.178,109.165,109.169,128399995.0
2005-06-13 12:09:00,109.172,109.175,109.126,109.173,242099998.0
2005-06-13 12:10:00,109.163,109.163,109.129,109.131,134399999.0
2005-06-13 12:11:00,109.17,109.178,109.16,109.161,255699999.0
2005-06-13 12:12:00,109.181,109.187,109.131,109.134,200400003.0
2005-06-13 12:13:00,109.16,109.196,109.14,109.196,200000004.0
2005-06-13 12:14:00,109.207,109.207,109.165,109.185,427000003.0
2005-06-13 12:15:00,109.202,109.211,109.194,109.208,302999999.0
2005-06-13 12:16:00,109.201,109.218,109.197,109.2,316700006.0
2005-06-13 12:17:00,109.203,109.22,109.203,109.215,296599999.0
2005-06-13 12:18:00,109.213,109.221,109.199,109.204,363799994.0
2005-06-13 12:19:00,109.158,109.196,109.132,109.188,374499999.0
2005-06-13 12:20:00,109.192,109.212,109.192,109.204,222099999.0
2005-06-13 12:21:00,109.207,109.231,109.206,109.231,325899997.0
2005-06-13 12:22:00,109.23,109.246,109.23,109.239,248000005.0
2005-06-13 12:23:00,109.207,109.22,109.174,109.207,265299997.0
2005-06-13 12:24:00,109.223,109.223,109.206,109.22,122999999.0
2005-06-13 12:25:00,109.22,109.241,109.22,109.241,323099997.0
2005-06-13 12:26:00,109.22,109.22,109.166,109.195,125699999.0
2005-06-13 12:27:00,109.2,109.212,109.188,109.202,329900001.0
2005-06-13 12:28:00,109.215,109.215,109.202,109.214,120599999.0
2005-06-13 12:29:00,109.232,109.266,109.232,109.266,234200000.0
2005-06-13 12:30:00,109.258,109.344,109.258,109.338,220099996.0
2005-06-13 12:31:00,109.348,109.348,109.325,109.333,218999996.0
2005-06-13 12:32:00,109.313,109.313,109.283,109.292,281400004.0
2005-06-13 12:33:00,109.312,109.331,109.295,109.331,222200004.0
2005-06-13 12:34:00,109.284,109.335,109.284,109.335,262599999.0
2005-06-13 12:35:00,109.34,109.356,109.333,109.356,342599999.0
2005-06-13 12:36:00,109.35,109.382,109.35,109.374,197400005.0
2005-06-13 12:37:00,109.387,109.387,109.357,109.361,190599996.0
2005-06-13 12:38:00,109.367,109.377,109.347,109.347,163400001.0
2005-06-13 12:39:00,109.368,109.369,109.334,109.349,295400000.0
2005-06-13 12:40:00,109.366,109.366,109.331,109.331,125200002.0
2005-06-13 12:41:00,109.358,109.358,109.314,109.335,219300004.0
2005-06-13 12:42:00,109.333,109.353,109.313,109.353,233700001.0
2005-06-13 12:43:00,109.362,109.365,109.326,109.326,288299995.0
2005-06-13 12:44:00,109.355,109.367,109.32,109.322,270399996.0
2005-06-13 12:45:00,109.358,109.359,109.313,109.333,199899997.0
2005-06-13 12:46:00,109.332,109.332,109.316,109.32,323899999.0
2005-06-13 12:47:00,109.318,109.318,109.275,109.296,334399994.0
2005-06-13 12:48:00,109.291,109.291,109.26,109.291,348000001.0
2005-06-13 12:49:00,109.278,109.278,109.257,109.262,387500008.0
2005-06-13 12:50:00,109.257,109.272,109.243,109.243,191199999.0
2005-06-13 12:51:00,109.247,109.247,109.217,109.237,265799999.0
2005-06-13 12:52:00,109.233,109.233,109.199,109.205,165500000.0
2005-06-13 12:53:00,109.238,109.238,109.204,109.208,309999997.0
2005-06-13 12:54:00,109.235,109.258,109.235,109.251,272000000.0
2005-06-13 12:55:00,109.255,109.276,109.242,109.276,346600007.0
2005-06-13 12:56:00,109.249,109.301,109.249,109.301,97999999.0
2005-06-13 12:57:00,109.293,109.315,109.266,109.305,251600007.0
2005-06-13 12:58:00,109.314,109.399,109.314,109.399,343199996.0
2005-06-13 12:59:00,109.406,109.406,109.337,109.361,461999993.0
2005-06-13 13:00:00,109.368,109.374,109.351,109.374,150699997.0
2005-06-13 13:01:00,109.358,109.396,109.349,109.396,244300007.0
2005-06-13 13:02:00,109.395,109.406,109.387,109.398,170300001.0
2005-06-13 13:03:00,109.364,109.396,109.353,109.395,167500000.0
2005-06-13 13:04:00,109.358,109.378,109.353,109.353,423799996.0
2005-06-13 13:05:00,109.39,109.405,109.351,109.401,274699999.0
2005-06-13 13:06:00,109.408,109.411,109.391,109.411,248900001.0
2005-06-13 13:07:00,109.385,109.396,109.368,109.383,236300001.0
2005-06-13 13:08:00,109.385,109.394,109.342,109.368,376100001.0
2005-06-13 13:09:00,109.398,109.399,109.394,109.398,74400002.0
2005-06-13 13:10:00,109.376,109.387,109.36,109.385,219199997.0
2005-06-13 13:11:00,109.382,109.393,109.382,109.388,265499994.0
2005-06-13 13:12:00,109.348,109.375,109.328,109.375,273200000.0
2005-06-13 13:13:00,109.398,109.4,109.373,109.384,289400003.0
2005-06-13 13:14:00,109.368,109.398,109.359,109.375,352799997.0
2005-06-13 13:15:00,109.385,109.394,109.339,109.345,329299998.0
2005-06-13 13:16:00,109.395,109.414,109.395,109.409,275900002.0
2005-06-13 13:17:00,109.403,109.422,109.394,109.413,196500003.0
2005-06-13 13:18:00,109.408,109.408,109.383,109.385,107700002.0
2005-06-13 13:19:00,109.38,109.381,109.363,109.381,271299999.0
2005-06-13 13:20:00,109.365,109.374,109.328,109.351,238399999.0
2005-06-13 13:21:00,109.371,109.41,109.371,109.41,162200003.0
2005-06-13 13:22:00,109.409,109.435,109.389,109.435,361300002.0
2005-06-13 13:23:00,109.437,109.442,109.394,109.442,213499999.0
2005-06-13 13:24:00,109.433,109.433,109.392,109.431,146700002.0
2005-06-13 13:25:00,109.406,109.421,109.399,109.405,201400003.0
2005-06-13 13:26:00,109.413,109.431,109.401,109.431,456900002.0
2005-06-13 13:27:00,109.44,109.457,109.44,109.449,202999999.0
2005-06-13 13:28:00,109.427,109.44,109.405,109.426,354600003.0
2005-06-13 13:29:00,109.42,109.436,109.397,109.411,318299999.0
2005-06-13 13:30:00,109.413,109.423,109.397,109.417,439500004.0
2005-06-13 13:31:00,109.4,109.419,109.392,109.4,105999999.0
2005-06-13 13:32:00,109.397,109.398,109.363,109.377,408199999.0
2005-06-13 13:33:00,109.348,109.367,109.335,109.354,335199993.0
2005-06-13 13:34:00,109.355,109.359,109.32,109.331,217199997.0
2005-06-13 13:35:00,109.333,109.346,109.307,109.316,240599997.0
2005-06-13 13:36:00,109.339,109.353,109.337,109.353,317600003.0
2005-06-13 13:37:00,109.339,109.339,109.3,109.31,217300000.0
2005-06-13 13:38:00,109.293,109.302,109.279,109.292,154999996.0
2005-06-13 13:39:00,109.285,109.306,109.27,109.306,194500005.0
2005-06-13 13:40:00,109.327,109.352,109.312,109.324,260499998.0
2005-06-13 13:41:00,109.327,109.336,109.304,109.323,308999998.0
2005-06-13 13:42:00,109.362,109.369,109.319,109.331,87400002.0
2005-06-13 13:43:00,109.33,109.334,109.295,109.31,192399998.0
2005-06-13 13:44:00,109.318,109.318,109.269,109.296,353300001.0
2005-06-13 13:45:00,109.302,109.302,109.266,109.291,222500002.0
2005-06-13 13:46:00,109.27,109.299,109.264,109.288,360400003.0
2005-06-13 13:47:00,109.293,109.315,109.282,109.315,239900003.0
2005-06-13 13:48:00,109.315,109.319,109.265,109.297,471799991.0
2005-06-13 13:49:00,109.319,109.327,109.304,109.304,196099999.0
2005-06-13 13:50:00,109.318,109.319,109.269,109.269,334700001.0
2005-06-13 13:51:00,109.249,109.282,109.244,109.278,245999997.0
2005-06-13 13:52:00,109.282,109.29,109.241,109.262,219699998.0
2005-06-13 13:53:00,109.249,109.249,109.223,109.228,151899998.0
2005-06-13 13:54:00,109.24,109.287,109.236,109.259,287699996.0
2005-06-13 13:55:00,109.257,109.259,109.246,109.253,250500000.0
2005-06-13 13:56:00,109.23,109.24,109.212,109.233,426699994.0
2005-06-13 13:57:00,109.193,109.232,109.181,109.225,190399999.0
2005-06-13 13:58:00,109.225,109.228,109.202,109.226,322000004.0
2005-06-13 13:59:00,109.236,109.246,109.214,109.226,260799995.0
2005-06-13 14:00:00,109.247,109.257,109.227,109.237,306099997.0
2005-06-13 14:01:00,109.266,109.286,109.259,109.271,125999997.0
2005-06-13 14:02:00,109.278,109.282,109.264,109.266,164700000.0
2005-06-13 14:03:00,109.271,109.271,109.233,109.256,135500000.0
2005-06-13 14:04:00,109.266,109.267,109.254,109.254,288800003.0
2005-06-13 14:05:00,109.235,109.235,109.207,109.225,178600000.0
2005-06-13 14:06:00,109.223,109.254,109.204,109.254,292599999.0
2005-06-13 14:07:00,109.27,109.27,109.253,109.259,261099996.0
2005-06-13 14:08:00,109.238,109.275,109.224,109.275,197600002.0
2005-06-13 14:09:00,109.24,109.262,109.225,109.256,272100004.0
2005-06-13 14:10:00,109.27,109.27,109.221,109.254,392300002.0
2005-06-13 14:11:00,109.248,109.248,109.208,109.247,187600002.0
2005-06-13 14:12:00,109.246,109.257,109.223,109.246,283999998.0
2005-06-13 14:13:00,109.232,109.232,109.225,109.228,309600001.0
2005-06-13 14:14:00,109.237,109.25,109.21,109.234,264199997.0
2005-06-13 14:15:00,109.25,109.267,109.209,109.21,362300006.0
2005-06-13 14:16:00,109.196,109.196,109.179,109.194,268000004.0
2005-06-13 14:17:00,109.184,109.191,109.172,109.183,276699998.0
2005-06-13 14:18:00,109.168,109.182,109.154,109.179,208699999.0
2005-06-13 14:19:00,109.143,109.175,109.135,109.175,250899999.0
2005-06-13 14:20:00,109.177,109.19,109.145,109.16,125000004.0
2005-06-13 14:21:00,109.17,109.181,109.17,109.172,224699994.0
2005-06-13 14:22:00,109.155,109.172,109.136,109.158,157399998.0
2005-06-13 14:23:00,109.155,109.165,109.143,109.155,376400002.0
2005-06-13 14:24:00,109.123,109.161,109.112,109.158,256200005.0
2005-06-13 14:25:00,109.173,109.179,109.127,109.127,202500003.0
2005-06-13 14:26:00,109.142,109.163,109.142,109.149,197500002.0
2005-06-13 14:27:00,109.15,109.171,109.142,109.165,116900000.0
2005-06-13 14:28:00,109.187,109.195,109.184,109.195,126899998.0
2005-06-13 14:29:00,109.205,109.226,109.205,109.226,143900004.0
2005-06-13 14:30:00,109.182,109.205,109.149,109.205,262100001.0
2005-06-13 14:31:00,109.168,109.206,109.155,109.206,188800001.0
2005-06-13 14:32:00,109.205,109.217,109.204,109.205,196300000.0
2005-06-13 14:33:00,109.161,109.18,109.149,109.173,245700005.0
2005-06-13 14:34:00,109.195,109.205,109.162,109.196,157399998.0
2005-06-13 14:35:00,109.165,109.209,109.161,109.195,311500001.0
2005-06-13 14:36:00,109.19,109.197,109.184,109.187,138699998.0
2005-06-13 14:37:00,109.19,109.19,109.137,109.168,258699998.0
2005-06-13 14:38:00,109.174,109.177,109.136,109.149,245199998.0
2005-06-13 14:39:00,109.178,109.203,109.173,109.202,206300004.0
2005-06-13 14:40:00,109.212,109.226,109.212,109.226,117900001.0
2005-06-13 14:41:00,109.24,109.244,109.203,109.227,109699999.0
2005-06-13 14:42:00,109.245,109.271,109.245,109.267,406999998.0
2005-06-13 14:43:00,109.272,109.281,109.261,109.275,413500001.0
2005-06-13 14:44:00,109.288,109.309,109.288,109.309,193600003.0
2005-06-13 14:45:00,109.297,109.297,109.269,109.284,119500005.0
2005-06-13 14:46:00,109.282,109.293,109.273,109.293,190999997.0
2005-06-13 14:47:00,109.302,109.309,109.287,109.287,227300002.0
2005-06-13 14:48:00,109.318,109.324,109.275,109.319,472300003.0
2005-06-13 14:49:00,109.32,109.335,109.32,109.329,213199999.0
2005-06-13 14:50:00,109.315,109.315,109.278,109.278,195200000.0
2005-06-13 14:51:00,109.294,109.304,109.266,109.274,248099996.0
2005-06-13 14:52:00,109.253,109.283,109.248,109.283,79400002.0
2005-06-13 14:53:00,109.294,109.299,109.285,109.289,309800003.0
2005-06-13 14:54:00,109.302,109.303,109.285,109.285,128999996.0
2005-06-13 14:55:00,109.252,109.252,109.196,109.207,171600000.0
2005-06-13 14:56:00,109.21,109.251,109.192,109.251,140199998.0
2005-06-13 14:57:00,109.225,109.269,109.207,109.269,171000005.0
2005-06-13 14:58:00,109.266,109.266,109.245,109.253,253899997.0
2005-06-13 14:59:00,109.282,109.294,109.277,109.277,209500001.0
2005-06-13 15:00:00,109.268,109.275,109.251,109.263,253100006.0
2005-06-13 15:01:00,109.27,109.277,109.246,109.273,229400002.0
2005-06-13 15:02:00,109.249,109.27,109.233,109.256,198199998.0
2005-06-13 15:03:00,109.282,109.282,109.274,109.281,192899996.0
2005-06-13 15:04:00,109.295,109.314,109.295,109.309,198600000.0
2005-06-13 15:05:00,109.305,109.305,109.254,109.262,197100000.0
2005-06-13 15:06:00,109.255,109.287,109.255,109.275,424899999.0
2005-06-13 15:07:00,109.278,109.295,109.278,109.295,140799998.0
2005-06-13 15:08:00,109.292,109.3,109.286,109.3,148200000.0
2005-06-13 15:09:00,109.3,109.308,109.289,109.308,235000000.0
2005-06-13 15:10:00,109.303,109.317,109.288,109.317,175300003.0
2005-06-13 15:11:00,109.325,109.325,109.278,109.318,222100005.0
2005-06-13 15:12:00,109.3,109.306,109.263,109.306,137799998.0
2005-06-13 15:13:00,109.328,109.334,109.266,109.334,223299998.0
2005-06-13 15:14:00,109.358,109.379,109.354,109.379,161500000.0
2005-06-13 15:15:00,109.383,109.383,109.345,109.345,253100004.0
2005-06-13 15:16:00,109.296,109.341,109.293,109.338,293800001.0
2005-06-13 15:17:00,109.317,109.331,109.3,109.304,192700002.0
2005-06-13 15:18:00,109.332,109.341,109.321,109.337,139500002.0
2005-06-13 15:19:00,109.293,109.324,109.292,109.303,264099999.0
2005-06-13 15:20:00,109.289,109.306,109.248,109.306,347499991.0
2005-06-13 15:21:00,109.33,109.345,109.304,109.341,126600002.0
2005-06-13 15:22:00,109.337,109.347,109.337,109.347,238800006.0
2005-06-13 15:23:00,109.347,109.347,109.337,109.339,298700002.0
2005-06-13 15:24:00,109.337,109.338,109.309,109.321,266800004.0
2005-06-13 15:25:00,109.333,109.333,109.29,109.329,375299997.0
2005-06-13 15:26:00,109.338,109.338,109.293,109.307,219800002.0
2005-06-13 15:27:00,109.295,109.334,109.277,109.334,172999996.0
2005-06-13 15:28:00,109.333,109.333,109.327,109.327,166399998.0
2005-06-13 15:29:00,109.314,109.323,109.301,109.313,250699998.0
2005-06-13 15:30:00,109.29,109.32,109.287,109.313,218100004.0
2005-06-13 15:31:00,109.304,109.312,109.288,109.302,121899999.0
2005-06-13 15:32:00,109.275,109.316,109.27,109.3,220200002.0
2005-06-13 15:33:00,109.327,109.333,109.327,109.327,291600005.0
2005-06-13 15:34:00,109.316,109.316,109.284,109.298,244400001.0
2005-06-13 15:35:00,109.307,109.313,109.307,109.312,162900000.0
2005-06-13 15:36:00,109.303,109.311,109.28,109.311,174799999.0
2005-06-13 15:37:00,109.289,109.311,109.265,109.311,383600000.0
2005-06-13 15:38:00,109.3,109.321,109.286,109.318,122600000.0
2005-06-13 15:39:00,109.319,109.335,109.319,109.328,160800001.0
2005-06-13 15:40:00,109.316,109.316,109.294,109.304,302100000.0
2005-06-13 15:41:00,109.327,109.336,109.321,109.333,331899995.0
2005-06-13 15:42:00,109.328,109.344,109.321,109.321,280399999.0
2005-06-13 15:43:00,109.33,109.332,109.306,109.329,187400001.0
2005-06-13 15:44:00,109.319,109.319,109.281,109.297,312999993.0
2005-06-13 15:45:00,109.293,109.326,109.275,109.326,152399999.0
2005-06-13 15:46:00,109.332,109.337,109.294,109.325,297900007.0
2005-06-13 15:47:00,109.332,109.332,109.283,109.283,247500001.0
2005-06-13 15:48:00,109.331,109.331,109.313,109.32,310300005.0
2005-06-13 15:49:00,109.338,109.364,109.338,109.364,139099999.0
2005-06-13 15:50:00,109.353,109.353,109.288,109.331,181500002.0
2005-06-13 15:51:00,109.331,109.331,109.294,109.331,151899999.0
2005-06-13 15:52:00,109.322,109.322,109.299,109.319,100700002.0
2005-06-13 15:53:00,109.312,109.312,109.297,109.304,238000003.0
2005-06-13 15:54:00,109.31,109.315,109.29,109.301,87000000.0
2005-06-13 15:55:00,109.316,109.361,109.314,109.361,43700000.0
2005-06-13 15:56:00,109.346,109.375,109.332,109.375,219300006.0
2005-06-13 15:57:00,109.37,109.375,109.335,109.36,134999999.0
2005-06-13 15:58:00,109.392,109.416,109.392,109.41,132100000.0
2005-06-13 15:59:00,109.392,109.395,109.373,109.389,156300003.0
2005-06-13 16:00:00,109.425,109.438,109.42,109.438,310900006.0
2005-06-13 16:01:00,109.423,109.431,109.394,109.411,205000003.0
2005-06-13 16:02:00,109.428,109.431,109.423,109.429,143899999.0
2005-06-13 16:03:00,109.43,109.446,109.423,109.445,233500004.0
2005-06-13 16:04:00,109.423,109.437,109.41,109.432,384699998.0
2005-06-13 16:05:00,109.432,109.45,109.397,109.45,280300003.0
2005-06-13 16:06:00,109.447,109.447,109.395,109.405,258100001.0
2005-06-13 16:07:00,109.457,109.462,109.455,109.457,169399998.0
2005-06-13 16:08:00,109.46,109.464,109.412,109.439,326100008.0
2005-06-13 16:09:00,109.468,109.468,109.422,109.441,149199999.0
2005-06-13 16:10:00,109.459,109.459,109.433,109.433,290100003.0
2005-06-13 16:11:00,109.43,109.441,109.418,109.418,210099999.0
2005-06-13 16:12:00,109.422,109.429,109.387,109.39,225200002.0
2005-06-13 16:13:00,109.397,109.397,109.351,109.377,291200000.0
2005-06-13 16:14:00,109.403,109.432,109.403,109.432,218300002.0
2005-06-13 16:15:00,109.427,109.427,109.417,109.425,219500000.0
2005-06-13 16:16:00,109.413,109.431,109.398,109.431,305000007.0
2005-06-13 16:17:00,109.428,109.431,109.394,109.41,176400001.0
2005-06-13 16:18:00,109.415,109.428,109.409,109.413,151099997.0
2005-06-13 16:19:00,109.413,109.424,109.39,109.42,111400002.0
2005-06-13 16:20:00,109.417,109.43,109.384,109.43,352200007.0
2005-06-13 16:21:00,109.437,109.454,109.409,109.454,261500004.0
2005-06-13 16:22:00,109.446,109.446,109.396,109.412,195399999.0
2005-06-13 16:23:00,109.431,109.431,109.399,109.421,177400004.0
2005-06-13 16:24:00,109.428,109.461,109.428,109.455,216099997.0
2005-06-13 16:25:00,109.452,109.452,109.427,109.45,235599998.0
2005-06-13 16:26:00,109.441,109.453,109.439,109.447,457300001.0
2005-06-13 16:27:00,109.432,109.432,109.402,109.427,227900000.0
2005-06-13 16:28:00,109.415,109.441,109.396,109.441,268700004.0
2005-06-13 16:29:00,109.44,109.44,109.419,109.43,190399999.0
2005-06-13 16:30:00,109.411,109.428,109.394,109.415,253699998.0
2005-06-13 16:31:00,109.415,109.446,109.406,109.446,288000001.0
2005-06-13 16:32:00,109.443,109.455,109.442,109.455,162000002.0
2005-06-13 16:33:00,109.435,109.461,109.428,109.431,425099997.0
2005-06-13 16:34:00,109.428,109.47,109.42,109.463,194600001.0
2005-06-13 16:35:00,109.468,109.479,109.455,109.455,404200002.0
2005-06-13 16:36:00,109.448,109.458,109.438,109.45,331500007.0
2005-06-13 16:37:00,109.453,109.453,109.424,109.448,432900003.0
2005-06-13 16:38:00,109.452,109.459,109.446,109.456,320800003.0
2005-06-13 16:39:00,109.458,109.464,109.451,109.452,402200005.0
2005-06-13 16:40:00,109.43,109.43,109.392,109.429,205100002.0
2005-06-13 16:41:00,109.448,109.461,109.441,109.457,276899998.0
2005-06-13 16:42:00,109.442,109.442,109.426,109.426,9600000.0
2005-06-13 16:43:00,109.425,109.434,109.401,109.42,249400001.0
2005-06-13 16:44:00,109.411,109.443,109.401,109.443,135900002.0
2005-06-13 16:45:00,109.451,109.451,109.412,109.415,341700003.0
2005-06-13 16:46:00,109.413,109.451,109.41,109.451,386000007.0
2005-06-13 16:47:00,109.457,109.463,109.447,109.449,71700000.0
2005-06-13 16:48:00,109.435,109.464,109.422,109.46,257800000.0
2005-06-13 16:49:00,109.468,109.509,109.468,109.472,293900009.0
2005-06-13 16:50:00,109.467,109.48,109.437,109.469,365100002.0
2005-06-13 16:51:00,109.477,109.477,109.463,109.475,242799997.0
2005-06-13 16:52:00,109.468,109.473,109.437,109.473,80599999.0
2005-06-13 16:53:00,109.488,109.488,109.474,109.482,187599997.0
2005-06-13 16:54:00,109.472,109.472,109.454,109.458,192700003.0
2005-06-13 16:55:00,109.43,109.453,109.426,109.439,278399996.0
2005-06-13 16:56:00,109.493,109.515,109.491,109.512,176100001.0
2005-06-13 16:57:00,109.534,109.534,109.51,109.512,267200003.0
2005-06-13 16:58:00,109.505,109.51,109.487,109.51,305900001.0
2005-06-13 16:59:00,109.526,109.561,109.526,109.561,156900000.0
2005-06-13 17:00:00,109.558,109.558,109.506,109.526,288399999.0
2005-06-13 17:01:00,109.551,109.551,109.528,109.546,259200000.0
2005-06-13 17:02:00,109.55,109.568,109.539,109.568,239899992.0
2005-06-13 17:03:00,109.566,109.59,109.566,109.581,177000004.0
2005-06-13 17:04:00,109.598,109.601,109.584,109.584,340899999.0
2005-06-13 17:05:00,109.578,109.585,109.564,109.581,256100005.0
2005-06-13 17:06:00,109.56,109.567,109.551,109.559,223800003.0
2005-06-13 17:07:00,109.543,109.543,109.511,109.514,124100000.0
2005-06-13 17:08:00,109.505,109.536,109.504,109.536,182899998.0
2005-06-13 17:09:00,109.536,109.548,109.507,109.548,184600000.0
2005-06-13 17:10:00,109.538,109.562,109.526,109.545,172399999.0
2005-06-13 17:11:00,109.55,109.56,109.511,109.548,434500005.0
2005-06-13 17:12:00,109.555,109.563,109.532,109.551,180200002.0
2005-06-13 17:13:00,109.567,109.574,109.563,109.567,326900000.0
2005-06-13 17:14:00,109.563,109.569,109.559,109.559,231500001.0
2005-06-13 17:15:00,109.536,109.542,109.515,109.542,234899997.0
2005-06-13 17:16:00,109.545,109.545,109.517,109.525,178699996.0
2005-06-13 17:17:00,109.558,109.559,109.536,109.55,196200002.0
2005-06-13 17:18:00,109.533,109.533,109.507,109.532,187600005.0
2005-06-13 17:19:00,109.531,109.531,109.5,109.523,280499998.0
2005-06-13 17:20:00,109.54,109.56,109.539,109.551,308099994.0
2005-06-13 17:21:00,109.551,109.56,109.544,109.557,230800000.0
2005-06-13 17:22:00,109.56,109.563,109.54,109.554,334900004.0
2005-06-13 17:23:00,109.533,109.55,109.518,109.543,174600001.0
2005-06-13 17:24:00,109.551,109.551,109.535,109.546,281200001.0
2005-06-13 17:25:00,109.513,109.553,109.5,109.553,253299997.0
2005-06-13 17:26:00,109.533,109.537,109.509,109.537,136200002.0
2005-06-13 17:27:00,109.538,109.539,109.524,109.537,221299994.0
2005-06-13 17:28:00,109.523,109.531,109.51,109.512,339600004.0
2005-06-13 17:29:00,109.494,109.543,109.494,109.528,186299998.0
2005-06-13 17:30:00,109.552,109.559,109.532,109.548,418899996.0
2005-06-13 17:31:00,109.541,109.57,109.536,109.565,253199999.0
2005-06-13 17:32:00,109.558,109.565,109.543,109.561,191800006.0
2005-06-13 17:33:00,109.553,109.562,109.552,109.556,209799997.0
2005-06-13 17:34:00,109.538,109.556,109.518,109.544,239500003.0
2005-06-13 17:35:00,109.557,109.561,109.526,109.56,200699997.0
2005-06-13 17:36:00,109.573,109.591,109.573,109.591,176200002.0
2005-06-13 17:37:00,109.598,109.598,109.56,109.58,210599996.0
2005-06-13 17:38:00,109.59,109.6,109.59,109.597,279099995.0
2005-06-13 17:39:00,109.566,109.591,109.549,109.578,175100000.0
2005-06-13 17:40:00,109.558,109.595,109.54,109.58,236100000.0
2005-06-13 17:41:00,109.565,109.565,109.526,109.554,401100006.0
2005-06-13 17:42:00,109.564,109.565,109.557,109.565,183000003.0
2005-06-13 17:43:00,109.567,109.582,109.527,109.527,256699996.0
2005-06-13 17:44:00,109.565,109.57,109.532,109.549,174100000.0
2005-06-13 17:45:00,109.565,109.571,109.515,109.523,430500003.0
2005-06-13 17:46:00,109.555,109.561,109.554,109.557,213600003.0
2005-06-13 17:47:00,109.53,109.546,109.513,109.542,233099994.0
2005-06-13 17:48:00,109.51,109.536,109.498,109.536,201200000.0
2005-06-13 17:49:00,109.535,109.535,109.513,109.515,300200001.0
2005-06-13 17:50:00,109.508,109.535,109.502,109.518,346099992.0
2005-06-13 17:51:00,109.516,109.54,109.497,109.497,233199996.0
2005-06-13 17:52:00,109.526,109.539,109.526,109.527,203599998.0
2005-06-13 17:53:00,109.537,109.539,109.524,109.525,304799998.0
2005-06-13 17:54:00,109.515,109.546,109.515,109.533,226400002.0
2005-06-13 17:55:00,109.545,109.553,109.504,109.541,125200001.0
2005-06-13 17:56:00,109.54,109.553,109.531,109.548,260099996.0
2005-06-13 17:57:00,109.541,109.541,109.505,109.53,210099999.0
2005-06-13 17:58:00,109.553,109.554,109.537,109.55,305099999.0
2005-06-13 17:59:00,109.56,109.564,109.525,109.547,207999995.0
2005-06-13 18:00:00,109.553,109.565,109.54,109.56,361900005.0
2005-06-13 18:01:00,109.58,109.58,109.58,109.58,2126200007.0
2005-06-13 18:02:00,109.57,109.58,109.57,109.58,2126200007.0
2005-06-13 18:03:00,109.57,109.58,109.53,109.54,2126200007.0
2005-06-13 18:04:00,109.55,109.55,109.53,109.55,2126200007.0
2005-06-13 18:05:00,109.57,109.57,109.57,109.57,2126200007.0
2005-06-13 18:06:00,109.58,109.58,109.57,109.57,2126200007.0
2005-06-13 18:07:00,109.57,109.57,109.57,109.57,2126200007.0
2005-06-13 18:08:00,109.55,109.55,109.55,109.55,2126200007.0
2005-06-13 18:09:00,109.57,109.57,109.54,109.54,2126200007.0
2005-06-13 18:10:00,109.55,109.55,109.54,109.54,2126200007.0
2005-06-13 18:11:00,109.53,109.54,109.52,109.52,2126200007.0
2005-06-13 18:12:00,109.5,109.506,109.494,109.497,2126200007.0
2005-06-13 18:13:00,109.51,109.51,109.46,109.5,1953900024.0
2005-06-13 18:14:00,109.5,109.51,109.5,109.51,1953900024.0
2005-06-13 18:15:00,109.5,109.52,109.47,109.49,1953900024.0
2005-06-13 18:16:00,109.49,109.52,109.49,109.5,1953900024.0
2005-06-13 18:17:00,109.48,109.491,109.474,109.478,1953900024.0
2005-06-13 18:18:00,109.5,109.51,109.5,109.51,2143500007.0
2005-06-13 18:19:00,109.52,109.54,109.52,109.53,2143500007.0
2005-06-13 18:20:00,109.54,109.54,109.53,109.53,2143500007.0
2005-06-13 18:21:00,109.54,109.54,109.51,109.54,2143500007.0
2005-06-13 18:22:00,109.53,109.55,109.53,109.55,2143500007.0
2005-06-13 18:23:00,109.57,109.57,109.55,109.57,2143500007.0
2005-06-13 18:24:00,109.55,109.57,109.55,109.55,2143500007.0
2005-06-13 18:25:00,109.57,109.57,109.57,109.57,2143500007.0
2005-06-13 18:26:00,109.542,109.556,109.525,109.535,2143500007.0
2005-06-13 18:27:00,109.523,109.523,109.51,109.523,1747699988.0
2005-06-13 18:28:00,109.53,109.54,109.52,109.54,1520400006.0
2005-06-13 18:29:00,109.55,109.55,109.55,109.55,1520400006.0
2005-06-13 18:30:00,109.557,109.594,109.557,109.568,1520400006.0
2005-06-13 18:31:00,109.59,109.6,109.58,109.58,1851100002.0
2005-06-13 18:32:00,109.6,109.6,109.59,109.59,1851100002.0
2005-06-13 18:33:00,109.6,109.6,109.59,109.59,1851100002.0
2005-06-13 18:34:00,109.58,109.62,109.58,109.61,1851100002.0
2005-06-13 18:35:00,109.62,109.63,109.62,109.63,1851100002.0
2005-06-13 18:36:00,109.607,109.607,109.593,109.6,1851100002.0
2005-06-13 18:37:00,109.598,109.604,109.579,109.586,1263199999.0
2005-06-13 18:38:00,109.607,109.607,109.553,109.58,1172799992.0
2005-06-13 18:39:00,109.598,109.602,109.572,109.602,723899997.0
2005-06-13 18:40:00,109.603,109.604,109.576,109.604,1742500009.0
2005-06-13 18:41:00,109.607,109.638,109.607,109.637,1675099996.0
2005-06-13 18:42:00,109.632,109.637,109.599,109.617,1870000017.0
2005-06-13 18:43:00,109.593,109.619,109.583,109.608,1047099995.0
2005-06-13 18:44:00,109.609,109.609,109.572,109.588,969599995.0
2005-06-13 18:45:00,109.601,109.601,109.558,109.595,1534300006.0
2005-06-13 18:46:00,109.595,109.61,109.581,109.581,1654699990.0
2005-06-13 18:47:00,109.581,109.612,109.578,109.607,346900001.0
2005-06-13 18:48:00,109.633,109.642,109.633,109.639,843799996.0
2005-06-13 18:49:00,109.641,109.641,109.562,109.617,1493599996.0
2005-06-13 18:50:00,109.615,109.615,109.553,109.595,1802400003.0
2005-06-13 18:51:00,109.594,109.6,109.554,109.583,1425500015.0
2005-06-13 18:52:00,109.614,109.614,109.575,109.588,1848200010.0
2005-06-13 18:53:00,109.592,109.592,109.548,109.56,1368599994.0
2005-06-13 18:54:00,109.585,109.585,109.555,109.582,1932299994.0
2005-06-13 18:55:00,109.577,109.586,109.555,109.586,1626199986.0
2005-06-13 18:56:00,109.586,109.616,109.567,109.616,426099991.0
2005-06-13 18:57:00,109.62,109.626,109.574,109.626,978899999.0
2005-06-13 18:58:00,109.614,109.63,109.597,109.617,1825500012.0
2005-06-13 18:59:00,109.637,109.65,109.636,109.643,1604500012.0
2005-06-13 19:00:00,109.64,109.642,109.62,109.62,932100000.0
2005-06-13 19:01:00,109.63,109.661,109.63,109.661,600899998.0
2005-06-13 19:02:00,109.642,109.662,109.612,109.653,531500003.0
2005-06-13 19:03:00,109.656,109.656,109.583,109.622,1448000002.0
2005-06-13 19:04:00,109.62,109.625,109.57,109.625,1063899999.0
2005-06-13 19:05:00,109.617,109.617,109.57,109.601,764099990.0
2005-06-13 19:06:00,109.598,109.614,109.593,109.593,1327500017.0
2005-06-13 19:07:00,109.61,109.63,109.61,109.63,1677399992.0
2005-06-13 19:08:00,109.589,109.65,109.573,109.603,1677399992.0
2005-06-13 19:09:00,109.611,109.611,109.585,109.585,451600001.0
2005-06-13 19:10:00,109.621,109.622,109.614,109.614,494200000.0
2005-06-13 19:11:00,109.615,109.633,109.605,109.605,642799999.0
2005-06-13 19:12:00,109.596,109.605,109.564,109.591,1253799996.0
2005-06-13 19:13:00,109.57,109.592,109.561,109.561,605500003.0
2005-06-13 19:14:00,109.6,109.62,109.6,109.615,863799994.0
2005-06-13 19:15:00,109.61,109.61,109.569,109.605,1867299990.0
2005-06-13 19:16:00,109.59,109.614,109.563,109.614,789300002.0
2005-06-13 19:17:00,109.593,109.609,109.564,109.595,1052500002.0
2005-06-13 19:18:00,109.608,109.618,109.608,109.612,685700001.0
2005-06-13 19:19:00,109.597,109.602,109.577,109.597,1378600011.0
2005-06-13 19:20:00,109.593,109.593,109.551,109.575,785900001.0
2005-06-13 19:21:00,109.58,109.592,109.568,109.585,1140800001.0
2005-06-13 19:22:00,109.57,109.603,109.538,109.547,765799995.0
2005-06-13 19:23:00,109.62,109.62,109.61,109.62,1422000001.0
2005-06-13 19:24:00,109.561,109.597,109.549,109.549,1422000001.0
2005-06-13 19:25:00,109.575,109.587,109.572,109.573,1387400009.0
2005-06-13 19:26:00,109.59,109.59,109.58,109.58,1734900001.0
2005-06-13 19:27:00,109.55,109.55,109.527,109.544,1734900001.0
2005-06-13 19:28:00,109.526,109.547,109.517,109.54,993099988.0
2005-06-13 19:29:00,109.535,109.538,109.529,109.535,610900003.0
2005-06-13 19:30:00,109.529,109.533,109.491,109.533,802000004.0
2005-06-13 19:31:00,109.499,109.532,109.493,109.515,1557499997.0
2005-06-13 19:32:00,109.517,109.522,109.491,109.522,1626300000.0
2005-06-13 19:33:00,109.524,109.538,109.479,109.501,1018800006.0
2005-06-13 19:34:00,109.517,109.547,109.502,109.543,1413300006.0
2005-06-13 19:35:00,109.541,109.541,109.495,109.508,1128800015.0
2005-06-13 19:36:00,109.53,109.554,109.493,109.527,812400000.0
2005-06-13 19:37:00,109.548,109.551,109.545,109.545,305200002.0
2005-06-13 19:38:00,109.544,109.548,109.502,109.548,991399999.0
2005-06-13 19:39:00,109.543,109.543,109.498,109.508,1330799987.0
2005-06-13 19:40:00,109.515,109.547,109.494,109.497,846300001.0
2005-06-13 19:41:00,109.525,109.525,109.473,109.5,1257499992.0
2005-06-13 19:42:00,109.489,109.526,109.478,109.524,693199997.0
2005-06-13 19:43:00,109.528,109.538,109.493,109.519,411599994.0
2005-06-13 19:44:00,109.502,109.528,109.485,109.523,829900007.0
2005-06-13 19:45:00,109.524,109.526,109.486,109.5,621300001.0
2005-06-13 19:46:00,109.507,109.546,109.49,109.51,1078400004.0
2005-06-13 19:47:00,109.51,109.54,109.494,109.54,596800002.0
2005-06-13 19:48:00,109.522,109.557,109.509,109.527,1726700001.0
2005-06-13 19:49:00,109.55,109.559,109.508,109.558,819600005.0
2005-06-13 19:50:00,109.553,109.564,109.48,109.507,959199991.0
2005-06-13 19:51:00,109.507,109.539,109.492,109.539,713800005.0
2005-06-13 19:52:00,109.526,109.547,109.503,109.539,860900005.0
2005-06-13 19:53:00,109.512,109.539,109.511,109.533,865499999.0
2005-06-13 19:54:00,109.49,109.544,109.49,109.512,1423400000.0
2005-06-13 19:55:00,109.533,109.551,109.506,109.551,753400016.0
2005-06-13 19:56:00,109.526,109.537,109.487,109.515,712600000.0
2005-06-13 19:57:00,109.55,109.55,109.507,109.541,637500001.0
2005-06-13 19:58:00,109.517,109.539,109.509,109.539,1716100012.0
2005-06-13 19:59:00,109.542,109.549,109.51,109.54,648399999.0
2005-06-13 20:00:00,109.542,109.542,109.528,109.53,340499999.0
2005-06-13 20:01:00,109.528,109.54,109.501,109.54,477500007.0
2005-06-13 20:02:00,109.522,109.561,109.506,109.561,1128700000.0
2005-06-13 20:03:00,109.558,109.558,109.489,109.523,700700001.0
2005-06-13 20:04:00,109.552,109.556,109.506,109.553,853100002.0
2005-06-13 20:05:00,109.544,109.565,109.502,109.527,924599997.0
2005-06-13 20:06:00,109.558,109.577,109.531,109.57,1901499998.0
2005-06-13 20:07:00,109.53,109.561,109.503,109.515,818600001.0
2005-06-13 20:08:00,109.51,109.568,109.469,109.568,854099999.0
2005-06-13 20:09:00,109.575,109.601,109.575,109.598,1028800005.0
2005-06-13 20:10:00,109.595,109.596,109.559,109.57,1134399991.0
2005-06-13 20:11:00,109.592,109.611,109.591,109.597,1784600015.0
2005-06-13 20:12:00,109.62,109.62,109.6,109.61,1022499999.0
2005-06-13 20:13:00,109.59,109.603,109.563,109.58,1022499999.0
2005-06-13 20:14:00,109.609,109.614,109.602,109.614,1215700011.0
2005-06-13 20:15:00,109.609,109.609,109.559,109.58,1432399995.0
2005-06-13 20:16:00,109.595,109.595,109.559,109.583,1230100011.0
2005-06-13 20:17:00,109.586,109.61,109.581,109.592,763999999.0
2005-06-13 20:18:00,109.588,109.597,109.573,109.573,249300007.0
2005-06-13 20:19:00,109.567,109.598,109.562,109.594,900900004.0
2005-06-13 20:20:00,109.597,109.597,109.562,109.593,999199991.0
2005-06-13 20:21:00,109.557,109.596,109.549,109.552,1178600002.0
2005-06-13 20:22:00,109.555,109.593,109.553,109.593,1442599991.0
2005-06-13 20:23:00,109.594,109.61,109.566,109.588,845400001.0
2005-06-13 20:24:00,109.583,109.599,109.57,109.585,580600000.0
2005-06-13 20:25:00,109.604,109.627,109.573,109.582,887600006.0
2005-06-13 20:26:00,109.61,109.61,109.577,109.603,1040799993.0
2005-06-13 20:27:00,109.601,109.601,109.575,109.593,1077799994.0
2005-06-13 20:28:00,109.63,109.63,109.62,109.63,682299992.0
2005-06-13 20:29:00,109.64,109.64,109.64,109.64,682299992.0
2005-06-13 20:30:00,109.65,109.65,109.64,109.64,682299992.0
2005-06-13 20:31:00,109.63,109.64,109.63,109.64,682299992.0
2005-06-13 20:32:00,109.63,109.64,109.63,109.64,682299992.0
2005-06-13 20:33:00,109.613,109.613,109.582,109.605,682299992.0
2005-06-13 20:34:00,109.601,109.601,109.562,109.591,446099996.0
2005-06-13 20:35:00,109.591,109.608,109.571,109.595,592800001.0
2005-06-13 20:36:00,109.605,109.61,109.574,109.593,508099994.0
2005-06-13 20:37:00,109.616,109.62,109.565,109.593,481399999.0
2005-06-13 20:38:00,109.573,109.587,109.546,109.581,1364599997.0
2005-06-13 20:39:00,109.565,109.597,109.543,109.582,1100599997.0
2005-06-13 20:41:00,109.561,109.6,109.561,109.6,1526500014.0
2005-06-13 20:42:00,109.586,109.586,109.547,109.576,1084499998.0
2005-06-13 20:43:00,109.551,109.575,109.551,109.565,1304900002.0
2005-06-13 20:44:00,109.581,109.581,109.563,109.573,1139000005.0
2005-06-13 20:45:00,109.561,109.566,109.541,109.566,1566300014.0
2005-06-13 20:46:00,109.572,109.572,109.553,109.565,1462000001.0
2005-06-13 20:47:00,109.561,109.561,109.517,109.543,2023400004.0
2005-06-13 20:48:00,109.525,109.541,109.495,109.525,1587200005.0
2005-06-13 20:49:00,109.523,109.526,109.495,109.517,1334999990.0
2005-06-13 20:50:00,109.52,109.54,109.52,109.52,1988200004.0
2005-06-13 20:51:00,109.517,109.537,109.494,109.499,563699999.0
2005-06-13 20:52:00,109.512,109.527,109.497,109.521,206500004.0
2005-06-13 20:53:00,109.555,109.587,109.542,109.581,1242199996.0
2005-06-13 20:54:00,109.58,109.58,109.532,109.564,376800010.0
2005-06-13 20:55:00,109.562,109.566,109.52,109.565,1823899999.0
2005-06-13 20:56:00,109.554,109.567,109.501,109.533,670000002.0
2005-06-13 20:57:00,109.567,109.57,109.526,109.562,1710399995.0
2005-06-13 20:58:00,109.57,109.58,109.56,109.58,2033300000.0
2005-06-13 20:59:00,109.59,109.59,109.57,109.57,2033300000.0
2005-06-13 21:00:00,109.539,109.542,109.501,109.538,2033300000.0
2005-06-13 21:01:00,109.551,109.551,109.5,109.5,1364200005.0
2005-06-13 21:02:00,109.503,109.543,109.497,109.502,794699997.0
2005-06-13 21:03:00,109.54,109.544,109.509,109.512,974999992.0
2005-06-13 21:04:00,109.542,109.55,109.506,109.533,401399998.0
2005-06-13 21:05:00,109.531,109.538,109.493,109.511,837299987.0
2005-06-13 21:06:00,109.532,109.542,109.526,109.54,997899999.0
2005-06-13 21:07:00,109.529,109.529,109.491,109.505,1658300003.0
2005-06-13 21:08:00,109.528,109.53,109.484,109.53,890800000.0
2005-06-13 21:09:00,109.523,109.523,109.49,109.513,367799995.0
2005-06-13 21:10:00,109.528,109.53,109.523,109.523,586200000.0
2005-06-13 21:11:00,109.494,109.518,109.494,109.518,139499998.0
2005-06-13 21:12:00,109.514,109.518,109.496,109.507,496200006.0
2005-06-13 21:13:00,109.518,109.528,109.472,109.51,950799996.0
2005-06-13 21:14:00,109.509,109.509,109.475,109.49,1678599991.0
2005-06-13 21:15:00,109.506,109.509,109.491,109.5,1715899999.0
2005-06-13 21:16:00,109.501,109.511,109.497,109.498,1035899996.0
2005-06-13 21:17:00,109.461,109.484,109.454,109.482,1693200001.0
2005-06-13 21:18:00,109.49,109.49,109.457,109.46,1133499996.0
2005-06-13 21:19:00,109.487,109.499,109.47,109.476,1147899998.0
2005-06-13 21:20:00,109.503,109.51,109.466,109.485,1231000013.0
2005-06-13 21:21:00,109.513,109.513,109.472,109.506,1447799995.0
2005-06-13 21:22:00,109.511,109.513,109.497,109.503,1995000007.0
2005-06-13 21:23:00,109.499,109.499,109.476,109.485,849499995.0
2005-06-13 21:24:00,109.491,109.495,109.462,109.495,1768900003.0
2005-06-13 21:25:00,109.502,109.502,109.471,109.496,1724200004.0
2005-06-13 21:26:00,109.488,109.492,109.467,109.486,1155099999.0
2005-06-13 21:27:00,109.487,109.5,109.461,109.5,892400000.0
2005-06-13 21:28:00,109.478,109.496,109.47,109.49,511199995.0
2005-06-13 21:29:00,109.501,109.501,109.468,109.477,623599994.0
2005-06-13 21:30:00,109.483,109.508,109.479,109.489,726800000.0
2005-06-13 21:31:00,109.499,109.499,109.47,109.499,285299999.0
2005-06-13 21:32:00,109.514,109.519,109.491,109.513,887800010.0
2005-06-13 21:33:00,109.487,109.509,109.475,109.487,433000000.0
2005-06-13 21:34:00,109.505,109.511,109.477,109.48,453800000.0
2005-06-13 21:35:00,109.49,109.508,109.482,109.5,321399998.0
2005-06-13 21:36:00,109.501,109.513,109.487,109.505,536099993.0
2005-06-13 21:37:00,109.51,109.515,109.51,109.51,556999998.0
2005-06-13 21:38:00,109.495,109.499,109.48,109.499,146200001.0
2005-06-13 21:39:00,109.49,109.499,109.465,109.484,444200001.0
2005-06-13 21:40:00,109.482,109.51,109.471,109.497,738000006.0
2005-06-13 21:41:00,109.498,109.498,109.463,109.489,543000000.0
2005-06-13 21:42:00,109.457,109.497,109.457,109.477,1032899999.0
2005-06-13 21:43:00,109.497,109.497,109.453,109.463,558399999.0
2005-06-13 21:44:00,109.467,109.482,109.436,109.479,2023600007.0
2005-06-13 21:45:00,109.484,109.503,109.457,109.461,669699999.0
2005-06-13 21:46:00,109.476,109.486,109.452,109.481,824799996.0
2005-06-13 21:47:00,109.477,109.481,109.457,109.48,461499997.0
2005-06-13 21:48:00,109.47,109.497,109.441,109.445,1226600010.0
2005-06-13 21:49:00,109.49,109.507,109.49,109.505,400199998.0
2005-06-13 21:50:00,109.49,109.49,109.46,109.47,74299999.0
2005-06-13 21:51:00,109.493,109.493,109.48,109.485,474500003.0
2005-06-13 21:52:00,109.46,109.488,109.454,109.488,305200001.0
2005-06-13 21:53:00,109.467,109.484,109.454,109.481,364099996.0
2005-06-13 21:54:00,109.473,109.486,109.443,109.465,880600002.0
2005-06-13 21:55:00,109.476,109.476,109.455,109.461,113799999.0
2005-06-13 21:56:00,109.481,109.481,109.454,109.474,429900005.0
2005-06-13 21:57:00,109.489,109.489,109.463,109.468,215800002.0
2005-06-13 21:58:00,109.485,109.5,109.468,109.5,323600004.0
2005-06-13 21:59:00,109.505,109.524,109.481,109.482,386599999.0
2005-06-13 22:00:00,109.496,109.496,109.469,109.478,1039400002.0
2005-06-13 22:01:00,109.476,109.482,109.438,109.457,1096899996.0
2005-06-13 22:02:00,109.475,109.486,109.442,109.478,541999992.0
2005-06-13 22:03:00,109.486,109.486,109.445,109.457,280100005.0
2005-06-13 22:04:00,109.478,109.486,109.446,109.461,767800004.0
2005-06-13 22:05:00,109.488,109.495,109.472,109.485,170799999.0
2005-06-13 22:06:00,109.478,109.478,109.453,109.456,118000001.0
2005-06-13 22:07:00,109.462,109.487,109.44,109.487,311699998.0
2005-06-13 22:08:00,109.485,109.485,109.458,109.458,281000002.0
2005-06-13 22:09:00,109.453,109.453,109.424,109.45,187399998.0
2005-06-13 22:10:00,109.445,109.454,109.427,109.454,107199999.0
2005-06-13 22:11:00,109.455,109.463,109.419,109.445,394399998.0
2005-06-13 22:12:00,109.458,109.465,109.445,109.446,373699998.0
2005-06-13 22:13:00,109.438,109.466,109.422,109.46,433400006.0
2005-06-13 22:14:00,109.461,109.469,109.448,109.463,280599995.0
2005-06-13 22:15:00,109.467,109.467,109.438,109.467,337399996.0
2005-06-13 22:16:00,109.461,109.477,109.436,109.461,670899998.0
2005-06-13 22:17:00,109.436,109.464,109.436,109.46,324799998.0
2005-06-13 22:18:00,109.462,109.475,109.436,109.458,524900003.0
2005-06-13 22:19:00,109.475,109.494,109.456,109.48,432299996.0
2005-06-13 22:20:00,109.48,109.48,109.433,109.461,136700003.0
2005-06-13 22:21:00,109.494,109.494,109.441,109.486,299699996.0
2005-06-13 22:22:00,109.504,109.506,109.47,109.506,259899997.0
2005-06-13 22:23:00,109.467,109.493,109.46,109.46,178500003.0
2005-06-13 22:24:00,109.453,109.481,109.446,109.458,303999999.0
2005-06-13 22:25:00,109.472,109.479,109.454,109.464,429100000.0
2005-06-13 22:26:00,109.483,109.483,109.459,109.463,254400000.0
2005-06-13 22:27:00,109.473,109.484,109.446,109.473,1039999993.0
2005-06-13 22:28:00,109.47,109.489,109.452,109.489,293500003.0
2005-06-13 22:29:00,109.466,109.495,109.46,109.494,302500005.0
2005-06-13 22:30:00,109.504,109.504,109.463,109.468,307300004.0
2005-06-13 22:31:00,109.488,109.501,109.472,109.501,222200000.0
2005-06-13 22:32:00,109.474,109.488,109.459,109.471,301999996.0
2005-06-13 22:33:00,109.47,109.51,109.458,109.479,584200002.0
2005-06-13 22:34:00,109.505,109.522,109.466,109.485,619399999.0
2005-06-13 22:35:00,109.526,109.526,109.497,109.501,381199993.0
2005-06-13 22:36:00,109.52,109.538,109.49,109.502,875199999.0
2005-06-13 22:37:00,109.515,109.524,109.503,109.512,234400002.0
2005-06-13 22:38:00,109.515,109.525,109.493,109.512,313099999.0
2005-06-13 22:39:00,109.522,109.535,109.512,109.527,467399996.0
2005-06-13 22:40:00,109.528,109.528,109.514,109.514,477000004.0
2005-06-13 22:41:00,109.525,109.529,109.487,109.498,245899999.0
2005-06-13 22:42:00,109.495,109.515,109.489,109.515,188300004.0
2005-06-13 22:43:00,109.508,109.521,109.48,109.481,258200007.0
2005-06-13 22:44:00,109.473,109.536,109.467,109.524,232900001.0
2005-06-13 22:45:00,109.5,109.51,109.48,109.49,385299997.0
2005-06-13 22:46:00,109.486,109.525,109.472,109.499,258799998.0
2005-06-13 22:47:00,109.492,109.492,109.468,109.49,376200002.0
2005-06-13 22:48:00,109.495,109.495,109.462,109.495,346500000.0
2005-06-13 22:49:00,109.501,109.502,109.488,109.494,322700003.0
2005-06-13 22:50:00,109.487,109.513,109.483,109.498,654499998.0
2005-06-13 22:51:00,109.48,109.496,109.469,109.492,254999997.0
2005-06-13 22:52:00,109.477,109.496,109.476,109.484,262900004.0
2005-06-13 22:53:00,109.501,109.516,109.481,109.486,409999993.0
2005-06-13 22:54:00,109.509,109.511,109.472,109.48,316099998.0
2005-06-13 22:55:00,109.512,109.515,109.487,109.515,446399993.0
2005-06-13 22:56:00,109.495,109.52,109.476,109.519,364600001.0
2005-06-13 22:57:00,109.496,109.542,109.487,109.528,573000008.0
2005-06-13 22:58:00,109.532,109.549,109.488,109.521,225300000.0
2005-06-13 22:59:00,109.538,109.541,109.486,109.502,457199994.0
2005-06-13 23:00:00,109.513,109.549,109.513,109.539,384999997.0
2005-06-13 23:01:00,109.522,109.522,109.48,109.502,256399996.0
2005-06-13 23:02:00,109.5,109.522,109.49,109.517,233699999.0
2005-06-13 23:03:00,109.525,109.536,109.504,109.504,236100006.0
2005-06-13 23:04:00,109.505,109.541,109.493,109.525,133899998.0
2005-06-13 23:05:00,109.508,109.514,109.488,109.506,317799999.0
2005-06-13 23:06:00,109.505,109.519,109.495,109.516,181500001.0
2005-06-13 23:07:00,109.491,109.539,109.485,109.531,287400000.0
2005-06-13 23:08:00,109.53,109.54,109.485,109.485,332400000.0
2005-06-13 23:09:00,109.503,109.524,109.503,109.521,115700002.0
2005-06-13 23:10:00,109.522,109.525,109.467,109.486,373300005.0
2005-06-13 23:11:00,109.53,109.535,109.505,109.505,135600001.0
2005-06-13 23:12:00,109.53,109.53,109.482,109.505,195599998.0
2005-06-13 23:13:00,109.515,109.519,109.49,109.516,393300004.0
2005-06-13 23:14:00,109.521,109.523,109.473,109.512,288599998.0
2005-06-13 23:15:00,109.513,109.553,109.494,109.553,448300009.0
2005-06-13 23:16:00,109.53,109.55,109.527,109.534,191399998.0
2005-06-13 23:17:00,109.533,109.539,109.512,109.517,391100002.0
2005-06-13 23:18:00,109.54,109.553,109.51,109.51,186900000.0
2005-06-13 23:19:00,109.511,109.533,109.505,109.507,264299997.0
2005-06-13 23:20:00,109.493,109.524,109.485,109.524,193799999.0
2005-06-13 23:21:00,109.538,109.538,109.504,109.504,346999994.0
2005-06-13 23:22:00,109.468,109.505,109.466,109.494,303400000.0
2005-06-13 23:23:00,109.506,109.512,109.489,109.501,350700002.0
2005-06-13 23:24:00,109.507,109.518,109.507,109.518,102700001.0
2005-06-13 23:25:00,109.516,109.516,109.478,109.501,347700007.0
2005-06-13 23:26:00,109.486,109.524,109.479,109.524,396000006.0
2005-06-13 23:27:00,109.502,109.516,109.491,109.51,153399997.0
2005-06-13 23:28:00,109.535,109.54,109.506,109.518,336499999.0
2005-06-13 23:29:00,109.545,109.56,109.525,109.525,315899997.0
2005-06-13 23:30:00,109.526,109.545,109.511,109.545,191400000.0
2005-06-13 23:31:00,109.545,109.555,109.525,109.555,142899996.0
2005-06-13 23:32:00,109.541,109.546,109.512,109.546,270700000.0
2005-06-13 23:33:00,109.552,109.552,109.524,109.543,282399997.0
2005-06-13 23:34:00,109.554,109.554,109.523,109.533,213699996.0
2005-06-13 23:35:00,109.53,109.551,109.524,109.524,119699999.0
2005-06-13 23:36:00,109.55,109.557,109.54,109.557,257100004.0
2005-06-13 23:37:00,109.544,109.55,109.524,109.55,325500002.0
2005-06-13 23:38:00,109.518,109.535,109.487,109.514,149100000.0
2005-06-13 23:39:00,109.495,109.509,109.472,109.509,180999999.0
2005-06-13 23:40:00,109.51,109.527,109.493,109.493,358600004.0
2005-06-13 23:41:00,109.51,109.519,109.482,109.503,314599993.0
2005-06-13 23:42:00,109.5,109.513,109.489,109.513,72400000.0
2005-06-13 23:43:00,109.507,109.517,109.507,109.515,217900001.0
2005-06-13 23:44:00,109.52,109.533,109.498,109.523,283699993.0
2005-06-13 23:45:00,109.535,109.535,109.486,109.486,180400002.0
2005-06-13 23:46:00,109.505,109.505,109.5,109.5,129999997.0
2005-06-13 23:47:00,109.493,109.493,109.468,109.49,219400001.0
2005-06-13 23:48:00,109.462,109.497,109.456,109.496,230800001.0
2005-06-13 23:49:00,109.483,109.51,109.455,109.51,304100001.0
2005-06-13 23:50:00,109.505,109.509,109.49,109.509,145299999.0
2005-06-13 23:51:00,109.516,109.516,109.489,109.489,78000001.0
2005-06-13 23:52:00,109.481,109.481,109.446,109.455,220399996.0
2005-06-13 23:53:00,109.477,109.495,109.458,109.495,267299999.0
2005-06-13 23:54:00,109.498,109.499,109.461,109.467,384400001.0
2005-06-13 23:55:00,109.49,109.49,109.482,109.487,86500000.0
2005-06-13 23:56:00,109.48,109.491,109.456,109.483,210000001.0
2005-06-13 23:57:00,109.483,109.494,109.47,109.494,278200004.0
2005-06-13 23:58:00,109.475,109.493,109.465,109.493,169599997.0
2005-06-13 23:59:00,109.492,109.513,109.476,109.513,232299998.0
2005-06-14 00:00:00,109.523,109.523,109.491,109.503,116000002.0
2005-06-14 00:01:00,109.498,109.504,109.484,109.499,91000001.0
2005-06-14 00:02:00,109.5,109.511,109.471,109.476,390400000.0
2005-06-14 00:03:00,109.49,109.49,109.457,109.464,95100000.0
2005-06-14 00:04:00,109.501,109.501,109.47,109.472,228399999.0
2005-06-14 00:05:00,109.493,109.519,109.474,109.519,161900003.0
2005-06-14 00:06:00,109.495,109.495,109.463,109.477,235700001.0
2005-06-14 00:07:00,109.505,109.518,109.495,109.514,271399998.0
2005-06-14 00:08:00,109.483,109.504,109.467,109.488,385400003.0
2005-06-14 00:09:00,109.5,109.513,109.48,109.487,335700001.0
2005-06-14 00:10:00,109.497,109.502,109.488,109.497,231000002.0
2005-06-14 00:11:00,109.482,109.495,109.461,109.493,113900001.0
2005-06-14 00:12:00,109.463,109.495,109.462,109.491,165600002.0
2005-06-14 00:13:00,109.468,109.497,109.465,109.495,349300000.0
2005-06-14 00:14:00,109.46,109.482,109.451,109.467,183499995.0
2005-06-14 00:15:00,109.483,109.495,109.462,109.495,207499999.0
2005-06-14 00:16:00,109.479,109.49,109.455,109.467,369800000.0
2005-06-14 00:17:00,109.452,109.475,109.452,109.454,232399999.0
2005-06-14 00:18:00,109.488,109.488,109.459,109.467,181999997.0
2005-06-14 00:19:00,109.472,109.473,109.433,109.46,203700002.0
2005-06-14 00:20:00,109.462,109.476,109.446,109.476,339999996.0
2005-06-14 00:21:00,109.473,109.473,109.439,109.446,219300001.0
2005-06-14 00:22:00,109.433,109.473,109.431,109.472,199499996.0
2005-06-14 00:23:00,109.474,109.474,109.43,109.438,166500003.0
2005-06-14 00:24:00,109.459,109.469,109.459,109.467,327600010.0
2005-06-14 00:25:00,109.443,109.464,109.436,109.459,368700001.0
2005-06-14 00:26:00,109.478,109.479,109.436,109.454,191000004.0
2005-06-14 00:27:00,109.451,109.451,109.412,109.412,188900005.0
2005-06-14 00:28:00,109.426,109.451,109.413,109.447,171000001.0
2005-06-14 00:29:00,109.442,109.447,109.419,109.437,225900004.0
2005-06-14 00:30:00,109.44,109.444,109.407,109.422,238199995.0
2005-06-14 00:31:00,109.42,109.45,109.411,109.437,205699999.0
2005-06-14 00:32:00,109.448,109.449,109.414,109.424,230100001.0
2005-06-14 00:33:00,109.437,109.441,109.435,109.437,333400000.0
2005-06-14 00:34:00,109.431,109.44,109.409,109.409,185400002.0
2005-06-14 00:35:00,109.409,109.431,109.396,109.431,425900003.0
2005-06-14 00:36:00,109.428,109.435,109.412,109.435,174699998.0
2005-06-14 00:37:00,109.423,109.429,109.414,109.419,298700002.0
2005-06-14 00:38:00,109.425,109.434,109.413,109.431,193600003.0
2005-06-14 00:39:00,109.444,109.454,109.443,109.454,267699997.0
2005-06-14 00:40:00,109.466,109.467,109.455,109.467,153299996.0
2005-06-14 00:41:00,109.455,109.465,109.444,109.446,128000002.0
2005-06-14 00:42:00,109.457,109.457,109.407,109.422,514099998.0
2005-06-14 00:43:00,109.422,109.461,109.416,109.441,226399997.0
2005-06-14 00:44:00,109.436,109.454,109.432,109.443,278500001.0
2005-06-14 00:45:00,109.445,109.445,109.426,109.442,181899997.0
2005-06-14 00:46:00,109.43,109.452,109.424,109.451,87100001.0
2005-06-14 00:47:00,109.458,109.458,109.428,109.44,204199997.0
2005-06-14 00:48:00,109.45,109.45,109.409,109.409,238000005.0
2005-06-14 00:49:00,109.41,109.438,109.41,109.436,194399999.0
2005-06-14 00:50:00,109.445,109.445,109.435,109.435,82800000.0
2005-06-14 00:51:00,109.435,109.44,109.41,109.437,260800002.0
2005-06-14 00:52:00,109.438,109.45,109.423,109.423,430499997.0
2005-06-14 00:53:00,109.415,109.457,109.409,109.455,180800001.0
2005-06-14 00:54:00,109.448,109.448,109.428,109.433,85500000.0
2005-06-14 00:55:00,109.45,109.461,109.431,109.439,271400002.0
2005-06-14 00:56:00,109.445,109.445,109.418,109.426,255900000.0
2005-06-14 00:57:00,109.418,109.441,109.414,109.432,219699999.0
2005-06-14 00:58:00,109.425,109.425,109.386,109.395,276000004.0
2005-06-14 00:59:00,109.385,109.415,109.378,109.407,277799995.0
2005-06-14 01:00:00,109.425,109.436,109.425,109.435,355099998.0
2005-06-14 01:01:00,109.427,109.427,109.408,109.42,301699997.0
2005-06-14 01:02:00,109.407,109.43,109.396,109.43,309299997.0
2005-06-14 01:03:00,109.398,109.43,109.379,109.428,253499997.0
2005-06-14 01:04:00,109.442,109.447,109.413,109.438,369499997.0
2005-06-14 01:05:00,109.452,109.482,109.446,109.454,330299999.0
2005-06-14 01:06:00,109.465,109.474,109.45,109.468,322699998.0
2005-06-14 01:07:00,109.456,109.456,109.425,109.442,265900000.0
2005-06-14 01:08:00,109.465,109.471,109.446,109.446,308400002.0
2005-06-14 01:09:00,109.473,109.479,109.464,109.477,261800003.0
2005-06-14 01:10:00,109.475,109.495,109.465,109.48,351799998.0
2005-06-14 01:11:00,109.425,109.474,109.42,109.471,203099999.0
2005-06-14 01:12:00,109.477,109.477,109.454,109.462,118700000.0
2005-06-14 01:13:00,109.495,109.51,109.495,109.501,277600001.0
2005-06-14 01:14:00,109.497,109.503,109.49,109.503,177500000.0
2005-06-14 01:15:00,109.512,109.521,109.499,109.507,254199999.0
2005-06-14 01:16:00,109.478,109.508,109.464,109.508,314500008.0
2005-06-14 01:17:00,109.497,109.518,109.478,109.518,178500002.0
2005-06-14 01:18:00,109.518,109.518,109.475,109.502,237500002.0
2005-06-14 01:19:00,109.495,109.495,109.474,109.486,207300000.0
2005-06-14 01:20:00,109.515,109.515,109.507,109.507,385399997.0
2005-06-14 01:21:00,109.497,109.497,109.458,109.479,76199998.0
2005-06-14 01:22:00,109.513,109.519,109.473,109.503,299500006.0
2005-06-14 01:23:00,109.523,109.523,109.51,109.514,203000006.0
2005-06-14 01:24:00,109.516,109.53,109.516,109.529,208400003.0
2005-06-14 01:25:00,109.532,109.533,109.512,109.527,349599997.0
2005-06-14 01:26:00,109.55,109.554,109.504,109.504,339900007.0
2005-06-14 01:27:00,109.531,109.531,109.505,109.509,83300001.0
2005-06-14 01:28:00,109.51,109.519,109.505,109.506,235599999.0
2005-06-14 01:29:00,109.493,109.521,109.493,109.506,232500000.0
2005-06-14 01:30:00,109.495,109.514,109.495,109.514,83700000.0
2005-06-14 01:31:00,109.515,109.527,109.515,109.527,186799998.0
2005-06-14 01:32:00,109.52,109.522,109.51,109.517,202799997.0
2005-06-14 01:33:00,109.515,109.524,109.481,109.497,355300004.0
2005-06-14 01:34:00,109.507,109.52,109.483,109.515,316599996.0
2005-06-14 01:35:00,109.514,109.514,109.503,109.513,239900001.0
2005-06-14 01:36:00,109.495,109.514,109.494,109.503,279100006.0
2005-06-14 01:37:00,109.474,109.497,109.459,109.465,231900004.0
2005-06-14 01:38:00,109.497,109.504,109.49,109.504,283100004.0
2005-06-14 01:39:00,109.488,109.513,109.469,109.499,359200000.0
2005-06-14 01:40:00,109.483,109.483,109.464,109.47,272300003.0
2005-06-14 01:41:00,109.46,109.46,109.431,109.455,252699998.0
2005-06-14 01:42:00,109.458,109.468,109.458,109.466,159599997.0
2005-06-14 01:43:00,109.458,109.458,109.42,109.457,257499996.0
2005-06-14 01:44:00,109.46,109.476,109.437,109.451,332099996.0
2005-06-14 01:45:00,109.448,109.486,109.44,109.468,390099996.0
2005-06-14 01:46:00,109.473,109.501,109.468,109.48,358499998.0
2005-06-14 01:47:00,109.462,109.471,109.458,109.458,252800000.0
2005-06-14 01:48:00,109.47,109.488,109.47,109.482,223899996.0
2005-06-14 01:49:00,109.487,109.499,109.472,109.488,297199997.0
2005-06-14 01:50:00,109.505,109.505,109.471,109.492,242900008.0
2005-06-14 01:51:00,109.502,109.525,109.495,109.525,144700002.0
2005-06-14 01:52:00,109.533,109.538,109.53,109.533,203799996.0
2005-06-14 01:53:00,109.539,109.539,109.493,109.518,249599999.0
2005-06-14 01:54:00,109.504,109.522,109.454,109.522,286800000.0
2005-06-14 01:55:00,109.54,109.553,109.53,109.553,174400002.0
2005-06-14 01:56:00,109.535,109.548,109.535,109.548,155800004.0
2005-06-14 01:57:00,109.5,109.538,109.489,109.538,294699999.0
2005-06-14 01:58:00,109.55,109.567,109.55,109.567,146999998.0
2005-06-14 01:59:00,109.566,109.569,109.525,109.569,252099999.0
2005-06-14 02:00:00,109.57,109.57,109.538,109.566,59899999.0
2005-06-14 02:01:00,109.55,109.569,109.539,109.551,259099994.0
2005-06-14 02:02:00,109.558,109.569,109.556,109.566,392700005.0
2005-06-14 02:03:00,109.533,109.559,109.523,109.529,185600001.0
2005-06-14 02:04:00,109.525,109.536,109.499,109.536,248900003.0
2005-06-14 02:05:00,109.517,109.547,109.517,109.535,221200005.0
2005-06-14 02:06:00,109.525,109.535,109.492,109.492,200700002.0
2005-06-14 02:07:00,109.511,109.514,109.507,109.514,181600005.0
2005-06-14 02:08:00,109.502,109.523,109.491,109.5,224799994.0
2005-06-14 02:09:00,109.498,109.512,109.477,109.477,342899991.0
2005-06-14 02:10:00,109.495,109.518,109.49,109.502,389700004.0
2005-06-14 02:11:00,109.49,109.507,109.485,109.501,171399996.0
2005-06-14 02:12:00,109.49,109.494,109.468,109.49,143700001.0
2005-06-14 02:13:00,109.479,109.479,109.44,109.448,224700001.0
2005-06-14 02:14:00,109.453,109.454,109.412,109.435,272599998.0
2005-06-14 02:15:00,109.428,109.438,109.426,109.438,298200000.0
2005-06-14 02:16:00,109.444,109.448,109.435,109.448,150899997.0
2005-06-14 02:17:00,109.433,109.455,109.425,109.442,235900004.0
2005-06-14 02:18:00,109.421,109.426,109.417,109.42,245600000.0
2005-06-14 02:19:00,109.413,109.421,109.409,109.418,307199997.0
2005-06-14 02:20:00,109.409,109.409,109.369,109.401,230300002.0
2005-06-14 02:21:00,109.392,109.392,109.36,109.38,110100002.0
2005-06-14 02:22:00,109.392,109.402,109.375,109.398,121800000.0
2005-06-14 02:23:00,109.39,109.402,109.39,109.399,213100000.0
2005-06-14 02:24:00,109.398,109.408,109.385,109.408,231300002.0
2005-06-14 02:25:00,109.42,109.42,109.409,109.413,185299996.0
2005-06-14 02:26:00,109.413,109.413,109.37,109.403,251399997.0
2005-06-14 02:27:00,109.38,109.405,109.373,109.405,286900002.0
2005-06-14 02:28:00,109.4,109.422,109.399,109.401,341500007.0
2005-06-14 02:29:00,109.4,109.403,109.375,109.384,319900001.0
2005-06-14 02:30:00,109.4,109.403,109.371,109.376,254999997.0
2005-06-14 02:31:00,109.39,109.394,109.356,109.389,151999996.0
2005-06-14 02:32:00,109.368,109.369,109.338,109.352,311899996.0
2005-06-14 02:33:00,109.352,109.375,109.348,109.366,218099996.0
2005-06-14 02:34:00,109.382,109.382,109.367,109.367,317500001.0
2005-06-14 02:35:00,109.361,109.371,109.349,109.365,396900003.0
2005-06-14 02:36:00,109.368,109.37,109.354,109.361,222799997.0
2005-06-14 02:37:00,109.325,109.367,109.319,109.343,316199998.0
2005-06-14 02:38:00,109.323,109.323,109.3,109.307,223099999.0
2005-06-14 02:39:00,109.313,109.337,109.305,109.328,225900001.0
2005-06-14 02:40:00,109.322,109.357,109.308,109.33,222499998.0
2005-06-14 02:41:00,109.343,109.343,109.312,109.312,174599999.0
2005-06-14 02:42:00,109.311,109.336,109.294,109.335,318799995.0
2005-06-14 02:43:00,109.323,109.341,109.306,109.331,211599996.0
2005-06-14 02:44:00,109.321,109.341,109.321,109.341,183299998.0
2005-06-14 02:45:00,109.335,109.338,109.309,109.325,455299994.0
2005-06-14 02:46:00,109.32,109.343,109.315,109.33,306500002.0
2005-06-14 02:47:00,109.355,109.355,109.322,109.352,407300005.0
2005-06-14 02:48:00,109.333,109.348,109.32,109.346,191800002.0
2005-06-14 02:49:00,109.328,109.356,109.309,109.356,225099995.0
2005-06-14 02:50:00,109.351,109.369,109.351,109.357,192299997.0
2005-06-14 02:51:00,109.37,109.376,109.337,109.337,205200002.0
2005-06-14 02:52:00,109.343,109.343,109.331,109.335,109400001.0
2005-06-14 02:53:00,109.343,109.35,109.334,109.34,136599998.0
2005-06-14 02:54:00,109.312,109.376,109.312,109.376,210900002.0
2005-06-14 02:55:00,109.388,109.408,109.384,109.408,263299997.0
2005-06-14 02:56:00,109.402,109.404,109.369,109.395,250800001.0
2005-06-14 02:57:00,109.4,109.405,109.383,109.388,152199994.0
2005-06-14 02:58:00,109.368,109.424,109.362,109.424,118700000.0
2005-06-14 02:59:00,109.44,109.481,109.44,109.47,262800001.0
2005-06-14 03:00:00,109.47,109.474,109.455,109.455,168600001.0
2005-06-14 03:01:00,109.455,109.461,109.455,109.459,199600002.0
2005-06-14 03:02:00,109.422,109.466,109.389,109.466,120099999.0
2005-06-14 03:03:00,109.484,109.531,109.484,109.531,154100004.0
2005-06-14 03:04:00,109.533,109.539,109.517,109.519,296499997.0
2005-06-14 03:05:00,109.502,109.511,109.473,109.473,236000005.0
2005-06-14 03:06:00,109.468,109.468,109.449,109.462,161799997.0
2005-06-14 03:07:00,109.447,109.462,109.442,109.462,112600000.0
2005-06-14 03:08:00,109.461,109.48,109.444,109.48,298600009.0
2005-06-14 03:09:00,109.465,109.506,109.455,109.506,398299999.0
2005-06-14 03:10:00,109.467,109.479,109.409,109.413,255900000.0
2005-06-14 03:11:00,109.413,109.458,109.413,109.452,323300002.0
2005-06-14 03:12:00,109.434,109.444,109.433,109.433,123900000.0
2005-06-14 03:13:00,109.441,109.441,109.416,109.44,198100006.0
2005-06-14 03:14:00,109.43,109.43,109.393,109.402,329700006.0
2005-06-14 03:15:00,109.433,109.451,109.425,109.451,307300001.0
2005-06-14 03:16:00,109.449,109.461,109.449,109.457,144600001.0
2005-06-14 03:17:00,109.439,109.44,109.401,109.44,166100002.0
2005-06-14 03:18:00,109.451,109.465,109.451,109.465,253899994.0
2005-06-14 03:19:00,109.433,109.485,109.426,109.482,229700000.0
2005-06-14 03:20:00,109.46,109.475,109.448,109.464,210900000.0
2005-06-14 03:21:00,109.45,109.464,109.427,109.446,190800001.0
2005-06-14 03:22:00,109.46,109.464,109.414,109.414,302900000.0
2005-06-14 03:23:00,109.413,109.438,109.403,109.433,200500003.0
2005-06-14 03:24:00,109.44,109.446,109.404,109.415,281700000.0
2005-06-14 03:25:00,109.433,109.433,109.406,109.407,234300000.0
2005-06-14 03:26:00,109.441,109.466,109.437,109.46,198999998.0
2005-06-14 03:27:00,109.43,109.459,109.425,109.441,258199999.0
2005-06-14 03:28:00,109.437,109.439,109.423,109.433,150699996.0
2005-06-14 03:29:00,109.435,109.455,109.427,109.442,370400005.0
2005-06-14 03:30:00,109.43,109.432,109.407,109.429,141400001.0
2005-06-14 03:31:00,109.425,109.443,109.408,109.443,149099996.0
2005-06-14 03:32:00,109.44,109.453,109.428,109.433,195400000.0
2005-06-14 03:33:00,109.453,109.453,109.428,109.44,201399999.0
2005-06-14 03:34:00,109.442,109.442,109.422,109.422,255200000.0
2005-06-14 03:35:00,109.408,109.415,109.393,109.394,282599993.0
2005-06-14 03:36:00,109.38,109.393,109.367,109.393,234699996.0
2005-06-14 03:37:00,109.345,109.388,109.337,109.384,215200003.0
2005-06-14 03:38:00,109.4,109.407,109.385,109.385,212200001.0
2005-06-14 03:39:00,109.402,109.421,109.375,109.375,223999999.0
2005-06-14 03:40:00,109.377,109.396,109.366,109.396,275899999.0
2005-06-14 03:41:00,109.35,109.35,109.327,109.335,158899999.0
2005-06-14 03:42:00,109.355,109.366,109.353,109.36,201099996.0
2005-06-14 03:43:00,109.366,109.38,109.345,109.38,245799999.0
2005-06-14 03:44:00,109.391,109.418,109.38,109.418,170399999.0
2005-06-14 03:45:00,109.403,109.419,109.379,109.416,195900000.0
2005-06-14 03:46:00,109.401,109.401,109.345,109.363,231699999.0
2005-06-14 03:47:00,109.382,109.39,109.352,109.362,438100007.0
2005-06-14 03:48:00,109.345,109.388,109.345,109.388,285600003.0
2005-06-14 03:49:00,109.375,109.399,109.361,109.399,174900003.0
2005-06-14 03:50:00,109.39,109.397,109.37,109.392,348200001.0
2005-06-14 03:51:00,109.404,109.404,109.377,109.401,283900003.0
2005-06-14 03:52:00,109.405,109.405,109.368,109.398,200600002.0
2005-06-14 03:53:00,109.388,109.401,109.372,109.4,172300001.0
2005-06-14 03:54:00,109.384,109.394,109.377,109.385,248000002.0
2005-06-14 03:55:00,109.373,109.4,109.361,109.4,363599993.0
2005-06-14 03:56:00,109.394,109.398,109.372,109.398,139900001.0
2005-06-14 03:57:00,109.363,109.388,109.363,109.371,98999998.0
2005-06-14 03:58:00,109.374,109.405,109.374,109.381,148800000.0
2005-06-14 03:59:00,109.405,109.405,109.395,109.395,351300004.0
2005-06-14 04:00:00,109.402,109.402,109.367,109.376,398400005.0
2005-06-14 04:01:00,109.394,109.396,109.37,109.396,384099994.0
2005-06-14 04:02:00,109.395,109.401,109.375,109.4,163300001.0
2005-06-14 04:03:00,109.405,109.406,109.366,109.373,273800002.0
2005-06-14 04:04:00,109.37,109.393,109.362,109.371,320200000.0
2005-06-14 04:05:00,109.38,109.401,109.37,109.401,175399996.0
2005-06-14 04:06:00,109.402,109.41,109.382,109.389,190599999.0
2005-06-14 04:07:00,109.378,109.401,109.366,109.39,368600001.0
2005-06-14 04:08:00,109.412,109.421,109.408,109.417,360500005.0
2005-06-14 04:09:00,109.4,109.403,109.361,109.388,182899999.0
2005-06-14 04:10:00,109.393,109.406,109.355,109.406,92599999.0
2005-06-14 04:11:00,109.385,109.401,109.368,109.401,166099997.0
2005-06-14 04:12:00,109.39,109.401,109.366,109.401,235499997.0
2005-06-14 04:13:00,109.38,109.405,109.38,109.405,138599998.0
2005-06-14 04:14:00,109.405,109.406,109.363,109.406,191299998.0
2005-06-14 04:15:00,109.381,109.395,109.369,109.387,264700003.0
2005-06-14 04:16:00,109.397,109.405,109.372,109.375,268799996.0
2005-06-14 04:17:00,109.4,109.4,109.344,109.355,288899997.0
2005-06-14 04:18:00,109.403,109.403,109.376,109.392,92300000.0
2005-06-14 04:19:00,109.405,109.413,109.386,109.408,350500000.0
2005-06-14 04:20:00,109.423,109.425,109.374,109.402,317300001.0
2005-06-14 04:21:00,109.394,109.413,109.382,109.393,332000000.0
2005-06-14 04:22:00,109.403,109.448,109.403,109.44,300100007.0
2005-06-14 04:23:00,109.408,109.441,109.393,109.441,283800002.0
2005-06-14 04:24:00,109.433,109.457,109.433,109.45,142100000.0
2005-06-14 04:25:00,109.435,109.439,109.406,109.416,229100000.0
2005-06-14 04:26:00,109.427,109.435,109.425,109.433,317100005.0
2005-06-14 04:27:00,109.407,109.419,109.398,109.417,236300000.0
2005-06-14 04:28:00,109.413,109.421,109.397,109.421,216000003.0
2005-06-14 04:29:00,109.42,109.42,109.384,109.392,142900002.0
2005-06-14 04:30:00,109.425,109.425,109.398,109.423,227200003.0
2005-06-14 04:31:00,109.4,109.425,109.389,109.413,202899995.0
2005-06-14 04:32:00,109.4,109.414,109.397,109.405,288500002.0
2005-06-14 04:33:00,109.403,109.426,109.4,109.412,206599997.0
2005-06-14 04:34:00,109.419,109.424,109.406,109.412,140000001.0
2005-06-14 04:35:00,109.41,109.41,109.378,109.4,183600000.0
2005-06-14 04:36:00,109.41,109.417,109.41,109.417,137900001.0
2005-06-14 04:37:00,109.4,109.413,109.386,109.4,303499998.0
2005-06-14 04:38:00,109.408,109.421,109.394,109.418,262199998.0
2005-06-14 04:39:00,109.41,109.436,109.403,109.421,371500002.0
2005-06-14 04:40:00,109.398,109.412,109.39,109.411,364099998.0
2005-06-14 04:41:00,109.409,109.412,109.379,109.379,182799998.0
2005-06-14 04:42:00,109.395,109.403,109.379,109.383,159799999.0
2005-06-14 04:43:00,109.391,109.413,109.373,109.401,237700002.0
2005-06-14 04:44:00,109.386,109.403,109.381,109.396,186899993.0
2005-06-14 04:45:00,109.403,109.416,109.374,109.416,321999994.0
2005-06-14 04:46:00,109.402,109.411,109.383,109.388,231499997.0
2005-06-14 04:47:00,109.402,109.405,109.377,109.382,259399999.0
2005-06-14 04:48:00,109.415,109.415,109.407,109.415,251700002.0
2005-06-14 04:49:00,109.429,109.429,109.395,109.409,281099995.0
2005-06-14 04:50:00,109.414,109.427,109.39,109.398,200499999.0
2005-06-14 04:51:00,109.4,109.439,109.393,109.419,356799994.0
2005-06-14 04:52:00,109.388,109.41,109.382,109.393,325099998.0
2005-06-14 04:53:00,109.39,109.403,109.374,109.392,297600001.0
2005-06-14 04:54:00,109.408,109.408,109.365,109.381,172599998.0
2005-06-14 04:55:00,109.384,109.409,109.384,109.396,209099996.0
2005-06-14 04:56:00,109.392,109.401,109.381,109.387,173299998.0
2005-06-14 04:57:00,109.379,109.413,109.379,109.413,196599996.0
2005-06-14 04:58:00,109.365,109.403,109.365,109.398,439100006.0
2005-06-14 04:59:00,109.392,109.395,109.374,109.381,207300003.0
2005-06-14 05:00:00,109.387,109.395,109.359,109.371,220099998.0
2005-06-14 05:01:00,109.372,109.391,109.356,109.389,253000003.0
2005-06-14 05:02:00,109.363,109.398,109.358,109.381,540300002.0
2005-06-14 05:03:00,109.387,109.39,109.358,109.375,268099996.0
2005-06-14 05:04:00,109.365,109.391,109.353,109.382,96500002.0
2005-06-14 05:05:00,109.376,109.391,109.37,109.372,299399999.0
2005-06-14 05:06:00,109.375,109.384,109.364,109.367,331499998.0
2005-06-14 05:07:00,109.379,109.395,109.379,109.395,256799999.0
2005-06-14 05:08:00,109.396,109.396,109.359,109.362,304700002.0
2005-06-14 05:09:00,109.362,109.41,109.362,109.41,390499997.0
2005-06-14 05:10:00,109.42,109.426,109.401,109.415,177099999.0
2005-06-14 05:11:00,109.412,109.412,109.374,109.393,140299998.0
2005-06-14 05:12:00,109.404,109.414,109.37,109.374,304100002.0
2005-06-14 05:13:00,109.387,109.416,109.387,109.416,183899995.0
2005-06-14 05:14:00,109.382,109.408,109.38,109.408,296700002.0
2005-06-14 05:15:00,109.385,109.398,109.374,109.387,128399998.0
2005-06-14 05:16:00,109.392,109.395,109.36,109.375,305799998.0
2005-06-14 05:17:00,109.387,109.387,109.345,109.378,272799999.0
2005-06-14 05:18:00,109.39,109.39,109.344,109.345,178900000.0
2005-06-14 05:19:00,109.354,109.371,109.353,109.353,229299997.0
2005-06-14 05:20:00,109.378,109.398,109.365,109.38,308900002.0
2005-06-14 05:21:00,109.366,109.395,109.358,109.377,389600001.0
2005-06-14 05:22:00,109.36,109.374,109.346,109.374,309599996.0
2005-06-14 05:23:00,109.343,109.363,109.331,109.357,222700002.0
2005-06-14 05:24:00,109.365,109.367,109.335,109.355,226399999.0
2005-06-14 05:25:00,109.355,109.356,109.333,109.341,417400004.0
2005-06-14 05:26:00,109.343,109.357,109.33,109.344,239799999.0
2005-06-14 05:27:00,109.33,109.356,109.316,109.356,255700000.0
2005-06-14 05:28:00,109.35,109.368,109.332,109.368,336899997.0
2005-06-14 05:29:00,109.366,109.38,109.348,109.38,175000001.0
2005-06-14 05:30:00,109.372,109.375,109.349,109.361,293199999.0
2005-06-14 05:31:00,109.343,109.389,109.336,109.372,212999997.0
2005-06-14 05:32:00,109.391,109.402,109.39,109.396,262299997.0
2005-06-14 05:33:00,109.395,109.395,109.347,109.365,322099996.0
2005-06-14 05:34:00,109.367,109.38,109.33,109.33,192599999.0
2005-06-14 05:35:00,109.389,109.389,109.361,109.376,230800001.0
2005-06-14 05:36:00,109.342,109.379,109.342,109.366,90800002.0
2005-06-14 05:37:00,109.37,109.385,109.358,109.385,312899999.0
2005-06-14 05:38:00,109.374,109.386,109.358,109.373,199499998.0
2005-06-14 05:39:00,109.372,109.372,109.321,109.324,204799999.0
2005-06-14 05:40:00,109.385,109.385,109.342,109.371,206000000.0
2005-06-14 05:41:00,109.388,109.389,109.354,109.358,202000001.0
2005-06-14 05:42:00,109.353,109.384,109.338,109.384,176100002.0
2005-06-14 05:43:00,109.388,109.388,109.354,109.378,347400003.0
2005-06-14 05:44:00,109.37,109.374,109.355,109.369,255699997.0
2005-06-14 05:45:00,109.366,109.369,109.341,109.369,107500000.0
2005-06-14 05:46:00,109.366,109.379,109.345,109.366,170700000.0
2005-06-14 05:47:00,109.358,109.379,109.345,109.369,305300006.0
2005-06-14 05:48:00,109.36,109.36,109.33,109.359,69500001.0
2005-06-14 05:49:00,109.356,109.356,109.319,109.319,300800003.0
2005-06-14 05:50:00,109.347,109.351,109.307,109.332,332100000.0
2005-06-14 05:51:00,109.318,109.336,109.31,109.323,233800002.0
2005-06-14 05:52:00,109.317,109.361,109.317,109.331,284399998.0
2005-06-14 05:53:00,109.33,109.352,109.33,109.336,94999997.0
2005-06-14 05:54:00,109.345,109.379,109.341,109.365,327200004.0
2005-06-14 05:55:00,109.36,109.36,109.319,109.351,245700007.0
2005-06-14 05:56:00,109.342,109.342,109.311,109.317,152599997.0
2005-06-14 05:57:00,109.343,109.344,109.307,109.339,242300004.0
2005-06-14 05:58:00,109.348,109.348,109.302,109.307,246500003.0
2005-06-14 05:59:00,109.34,109.35,109.326,109.327,90800002.0
2005-06-14 06:00:00,109.345,109.356,109.31,109.319,206499999.0
2005-06-14 06:01:00,109.34,109.34,109.297,109.297,321099997.0
2005-06-14 06:02:00,109.317,109.33,109.294,109.318,327700000.0
2005-06-14 06:03:00,109.335,109.344,109.313,109.313,194899998.0
2005-06-14 06:04:00,109.312,109.346,109.309,109.328,140800002.0
2005-06-14 06:05:00,109.332,109.34,109.287,109.292,164799998.0
2005-06-14 06:06:00,109.29,109.318,109.265,109.318,319399995.0
2005-06-14 06:07:00,109.311,109.325,109.298,109.316,283999994.0
2005-06-14 06:08:00,109.303,109.326,109.293,109.326,189700000.0
2005-06-14 06:09:00,109.31,109.338,109.302,109.314,186300003.0
2005-06-14 06:10:00,109.311,109.316,109.282,109.316,140000002.0
2005-06-14 06:11:00,109.295,109.322,109.294,109.304,340900003.0
2005-06-14 06:12:00,109.317,109.317,109.274,109.297,296199996.0
2005-06-14 06:13:00,109.318,109.332,109.304,109.332,226700000.0
2005-06-14 06:14:00,109.33,109.33,109.283,109.318,233700001.0
2005-06-14 06:15:00,109.301,109.33,109.284,109.323,190700000.0
2005-06-14 06:16:00,109.332,109.333,109.319,109.333,286199998.0
2005-06-14 06:17:00,109.318,109.326,109.309,109.323,356799998.0
2005-06-14 06:18:00,109.322,109.322,109.297,109.302,284199995.0
2005-06-14 06:19:00,109.323,109.323,109.304,109.323,147599999.0
2005-06-14 06:20:00,109.323,109.346,109.323,109.338,174600004.0
2005-06-14 06:21:00,109.319,109.319,109.276,109.285,270700007.0
2005-06-14 06:22:00,109.325,109.339,109.293,109.326,200000002.0
2005-06-14 06:23:00,109.342,109.342,109.333,109.337,97199999.0
2005-06-14 06:24:00,109.323,109.33,109.303,109.321,249700002.0
2005-06-14 06:25:00,109.326,109.326,109.281,109.281,435600000.0
2005-06-14 06:26:00,109.297,109.321,109.278,109.321,346200004.0
2005-06-14 06:27:00,109.337,109.338,109.293,109.304,211599997.0
2005-06-14 06:28:00,109.298,109.335,109.298,109.328,205600000.0
2005-06-14 06:29:00,109.307,109.307,109.281,109.281,222000004.0
2005-06-14 06:30:00,109.322,109.329,109.322,109.328,88700000.0
2005-06-14 06:31:00,109.307,109.323,109.297,109.323,228900004.0
2005-06-14 06:32:00,109.312,109.321,109.291,109.311,255999998.0
2005-06-14 06:33:00,109.303,109.303,109.277,109.294,250499998.0
2005-06-14 06:34:00,109.304,109.304,109.262,109.268,276599997.0
2005-06-14 06:35:00,109.277,109.294,109.271,109.294,224400003.0
2005-06-14 06:36:00,109.279,109.303,109.276,109.296,205999995.0
2005-06-14 06:37:00,109.29,109.313,109.284,109.311,212400003.0
2005-06-14 06:38:00,109.295,109.299,109.27,109.299,157600000.0
2005-06-14 06:39:00,109.318,109.319,109.287,109.29,299900003.0
2005-06-14 06:40:00,109.29,109.313,109.281,109.313,190900000.0
2005-06-14 06:41:00,109.33,109.334,109.301,109.32,226499999.0
2005-06-14 06:42:00,109.313,109.322,109.302,109.31,233500003.0
2005-06-14 06:43:00,109.328,109.334,109.315,109.334,272200001.0
2005-06-14 06:44:00,109.323,109.333,109.319,109.333,160800004.0
2005-06-14 06:45:00,109.315,109.337,109.311,109.331,205700003.0
2005-06-14 06:46:00,109.337,109.337,109.296,109.314,267100000.0
2005-06-14 06:47:00,109.329,109.332,109.295,109.303,286600005.0
2005-06-14 06:48:00,109.329,109.341,109.329,109.336,254399999.0
2005-06-14 06:49:00,109.337,109.338,109.299,109.309,134799997.0
2005-06-14 06:50:00,109.32,109.32,109.282,109.284,215500003.0
2005-06-14 06:51:00,109.3,109.319,109.288,109.299,225700000.0
2005-06-14 06:52:00,109.285,109.33,109.265,109.323,457099999.0
2005-06-14 06:53:00,109.308,109.321,109.301,109.301,266999994.0
2005-06-14 06:54:00,109.326,109.333,109.326,109.333,162000002.0
2005-06-14 06:55:00,109.318,109.318,109.301,109.317,159099999.0
2005-06-14 06:56:00,109.301,109.323,109.29,109.323,220600002.0
2005-06-14 06:57:00,109.308,109.327,109.293,109.3,323500000.0
2005-06-14 06:58:00,109.323,109.327,109.321,109.322,94000002.0
2005-06-14 06:59:00,109.308,109.326,109.292,109.326,206999997.0
2005-06-14 07:00:00,109.321,109.331,109.321,109.331,96600003.0
2005-06-14 07:01:00,109.321,109.321,109.284,109.3,316899991.0
2005-06-14 07:02:00,109.321,109.321,109.29,109.292,148600001.0
2005-06-14 07:03:00,109.29,109.319,109.287,109.288,129400001.0
2005-06-14 07:04:00,109.302,109.318,109.292,109.292,253799999.0
2005-06-14 07:05:00,109.295,109.317,109.283,109.308,406399999.0
2005-06-14 07:06:00,109.3,109.304,109.268,109.282,243300001.0
2005-06-14 07:07:00,109.304,109.304,109.268,109.288,183699999.0
2005-06-14 07:08:00,109.317,109.342,109.301,109.334,168800002.0
2005-06-14 07:09:00,109.35,109.351,109.316,109.317,206400000.0
2005-06-14 07:10:00,109.31,109.336,109.309,109.336,170000003.0
2005-06-14 07:11:00,109.345,109.345,109.326,109.326,190300005.0
2005-06-14 07:12:00,109.36,109.36,109.318,109.335,118600002.0
2005-06-14 07:13:00,109.36,109.379,109.344,109.379,237200006.0
2005-06-14 07:14:00,109.365,109.365,109.328,109.353,219800000.0
2005-06-14 07:15:00,109.38,109.383,109.311,109.32,257900002.0
2005-06-14 07:16:00,109.368,109.371,109.361,109.367,227399999.0
2005-06-14 07:17:00,109.358,109.359,109.349,109.356,164900000.0
2005-06-14 07:18:00,109.345,109.353,109.328,109.342,192599998.0
2005-06-14 07:19:00,109.336,109.346,109.317,109.346,215299994.0
2005-06-14 07:20:00,109.332,109.385,109.321,109.385,237500003.0
2005-06-14 07:21:00,109.378,109.378,109.342,109.344,115400003.0
2005-06-14 07:22:00,109.368,109.377,109.352,109.358,324199996.0
2005-06-14 07:23:00,109.36,109.375,109.347,109.354,185799996.0
2005-06-14 07:24:00,109.382,109.405,109.366,109.405,298399997.0
2005-06-14 07:25:00,109.399,109.399,109.348,109.362,171199999.0
2005-06-14 07:26:00,109.392,109.392,109.367,109.382,215700000.0
2005-06-14 07:27:00,109.393,109.399,109.36,109.374,474900002.0
2005-06-14 07:28:00,109.403,109.403,109.394,109.403,178300001.0
2005-06-14 07:29:00,109.385,109.399,109.364,109.396,164499996.0
2005-06-14 07:30:00,109.401,109.414,109.401,109.414,168800002.0
2005-06-14 07:31:00,109.427,109.427,109.394,109.41,94899999.0
2005-06-14 07:32:00,109.412,109.432,109.412,109.423,392699997.0
2005-06-14 07:33:00,109.42,109.42,109.392,109.404,204799995.0
2005-06-14 07:34:00,109.422,109.434,109.39,109.397,279299997.0
2005-06-14 07:35:00,109.38,109.401,109.374,109.392,283300006.0
2005-06-14 07:36:00,109.403,109.416,109.384,109.416,221000004.0
2005-06-14 07:37:00,109.382,109.416,109.381,109.416,248599997.0
2005-06-14 07:38:00,109.4,109.414,109.385,109.414,71600000.0
2005-06-14 07:39:00,109.427,109.437,109.395,109.434,208900002.0
2005-06-14 07:40:00,109.413,109.438,109.403,109.413,363599993.0
2005-06-14 07:41:00,109.416,109.434,109.412,109.427,226400002.0
2005-06-14 07:42:00,109.442,109.451,109.436,109.445,131600001.0
2005-06-14 07:43:00,109.448,109.449,109.446,109.449,131300001.0
2005-06-14 07:44:00,109.446,109.446,109.402,109.404,479299995.0
2005-06-14 07:45:00,109.418,109.418,109.401,109.417,127300000.0
2005-06-14 07:46:00,109.43,109.43,109.375,109.408,392700002.0
2005-06-14 07:47:00,109.422,109.423,109.4,109.407,182900001.0
2005-06-14 07:48:00,109.415,109.415,109.379,109.385,305199999.0
2005-06-14 07:49:00,109.41,109.422,109.41,109.422,118900000.0
2005-06-14 07:50:00,109.425,109.433,109.397,109.404,166100005.0
2005-06-14 07:51:00,109.423,109.423,109.414,109.423,355399999.0
2005-06-14 07:52:00,109.416,109.416,109.381,109.381,204899999.0
2005-06-14 07:53:00,109.37,109.377,109.36,109.372,375099997.0
2005-06-14 07:54:00,109.355,109.365,109.328,109.35,176700004.0
2005-06-14 07:55:00,109.377,109.377,109.343,109.365,302399999.0
2005-06-14 07:56:00,109.389,109.406,109.389,109.4,222099998.0
2005-06-14 07:57:00,109.405,109.413,109.393,109.413,264000003.0
2005-06-14 07:58:00,109.382,109.392,109.354,109.362,336099995.0
2005-06-14 07:59:00,109.393,109.416,109.367,109.416,263699993.0
2005-06-14 08:00:00,109.39,109.39,109.354,109.369,169000001.0
2005-06-14 08:01:00,109.388,109.388,109.345,109.35,330200002.0
2005-06-14 08:02:00,109.398,109.406,109.394,109.406,73400000.0
2005-06-14 08:03:00,109.396,109.396,109.364,109.366,93900002.0
2005-06-14 08:04:00,109.348,109.348,109.298,109.301,167700001.0
2005-06-14 08:05:00,109.323,109.336,109.301,109.326,214200004.0
2005-06-14 08:06:00,109.305,109.317,109.289,109.311,316000001.0
2005-06-14 08:07:00,109.324,109.334,109.294,109.322,100799999.0
2005-06-14 08:08:00,109.318,109.318,109.282,109.303,195000000.0
2005-06-14 08:09:00,109.313,109.313,109.266,109.298,138800002.0
2005-06-14 08:10:00,109.28,109.311,109.265,109.311,204099995.0
2005-06-14 08:11:00,109.32,109.321,109.299,109.309,322299999.0
2005-06-14 08:12:00,109.322,109.322,109.291,109.314,429400003.0
2005-06-14 08:13:00,109.347,109.347,109.303,109.309,182699998.0
2005-06-14 08:14:00,109.338,109.338,109.31,109.31,275299998.0
2005-06-14 08:15:00,109.335,109.344,109.333,109.338,368699997.0
2005-06-14 08:16:00,109.343,109.344,109.331,109.332,232099998.0
2005-06-14 08:17:00,109.334,109.389,109.334,109.389,284499999.0
2005-06-14 08:18:00,109.402,109.402,109.386,109.401,181499996.0
2005-06-14 08:19:00,109.407,109.422,109.382,109.382,195999998.0
2005-06-14 08:20:00,109.372,109.376,109.354,109.354,213099999.0
2005-06-14 08:21:00,109.351,109.358,109.351,109.356,182800001.0
2005-06-14 08:22:00,109.344,109.344,109.325,109.325,134100002.0
2005-06-14 08:23:00,109.342,109.383,109.336,109.383,210800002.0
2005-06-14 08:24:00,109.387,109.387,109.367,109.37,362999996.0
2005-06-14 08:25:00,109.37,109.37,109.331,109.351,122300000.0
2005-06-14 08:26:00,109.355,109.36,109.335,109.36,175099997.0
2005-06-14 08:27:00,109.364,109.369,109.333,109.369,280400000.0
2005-06-14 08:28:00,109.349,109.35,109.321,109.332,169100003.0
2005-06-14 08:29:00,109.367,109.374,109.364,109.374,319900006.0
2005-06-14 08:30:00,109.358,109.358,109.318,109.338,301900001.0
2005-06-14 08:31:00,109.366,109.366,109.31,109.31,375400003.0
2005-06-14 08:32:00,109.357,109.358,109.343,109.343,289900007.0
2005-06-14 08:33:00,109.343,109.353,109.318,109.347,295600002.0
2005-06-14 08:34:00,109.352,109.367,109.321,109.367,260400005.0
2005-06-14 08:35:00,109.38,109.38,109.352,109.379,218200007.0
2005-06-14 08:36:00,109.382,109.383,109.353,109.383,212899999.0
2005-06-14 08:37:00,109.388,109.417,109.386,109.411,280200001.0
2005-06-14 08:38:00,109.398,109.409,109.382,109.409,287899998.0
2005-06-14 08:39:00,109.405,109.405,109.369,109.369,158400000.0
2005-06-14 08:40:00,109.397,109.397,109.339,109.38,460700002.0
2005-06-14 08:41:00,109.408,109.409,109.392,109.392,222700008.0
2005-06-14 08:42:00,109.398,109.403,109.356,109.387,319300008.0
2005-06-14 08:43:00,109.4,109.408,109.393,109.393,155499997.0
2005-06-14 08:44:00,109.385,109.385,109.355,109.355,275500001.0
2005-06-14 08:45:00,109.346,109.354,109.346,109.349,364600010.0
2005-06-14 08:46:00,109.353,109.365,109.295,109.295,293299995.0
2005-06-14 08:47:00,109.317,109.325,109.288,109.298,293599994.0
2005-06-14 08:48:00,109.292,109.33,109.281,109.302,398199994.0
2005-06-14 08:49:00,109.3,109.3,109.274,109.277,260300002.0
2005-06-14 08:50:00,109.269,109.276,109.244,109.256,154399998.0
2005-06-14 08:51:00,109.268,109.287,109.268,109.281,201599999.0
2005-06-14 08:52:00,109.288,109.288,109.238,109.256,233599997.0
2005-06-14 08:53:00,109.238,109.271,109.238,109.259,186600000.0
2005-06-14 08:54:00,109.253,109.261,109.236,109.26,319699999.0
2005-06-14 08:55:00,109.27,109.283,109.224,109.241,317499993.0
2005-06-14 08:56:00,109.235,109.266,109.225,109.232,158099999.0
2005-06-14 08:57:00,109.237,109.245,109.215,109.237,242600001.0
2005-06-14 08:58:00,109.247,109.26,109.236,109.252,341300001.0
2005-06-14 08:59:00,109.256,109.256,109.213,109.227,153200002.0
2005-06-14 09:00:00,109.24,109.269,109.24,109.247,302700000.0
2005-06-14 09:01:00,109.257,109.281,109.257,109.281,220899999.0
2005-06-14 09:02:00,109.271,109.289,109.255,109.289,129700001.0
2005-06-14 09:03:00,109.327,109.329,109.306,109.308,240100001.0
2005-06-14 09:04:00,109.31,109.32,109.305,109.305,260500003.0
2005-06-14 09:05:00,109.285,109.315,109.274,109.315,381599995.0
2005-06-14 09:06:00,109.293,109.324,109.272,109.321,105400001.0
2005-06-14 09:07:00,109.31,109.313,109.29,109.297,381299998.0
2005-06-14 09:08:00,109.304,109.32,109.304,109.315,259999994.0
2005-06-14 09:09:00,109.295,109.317,109.28,109.317,204799996.0
2005-06-14 09:10:00,109.294,109.31,109.291,109.294,430000002.0
2005-06-14 09:11:00,109.295,109.298,109.256,109.298,129299999.0
2005-06-14 09:12:00,109.293,109.308,109.277,109.296,247199999.0
2005-06-14 09:13:00,109.305,109.313,109.29,109.297,147699997.0
2005-06-14 09:14:00,109.292,109.3,109.249,109.249,127399997.0
2005-06-14 09:15:00,109.24,109.259,109.24,109.248,241500005.0
2005-06-14 09:16:00,109.243,109.243,109.196,109.233,364599996.0
2005-06-14 09:17:00,109.233,109.255,109.228,109.255,101399998.0
2005-06-14 09:18:00,109.246,109.246,109.207,109.21,289700004.0
2005-06-14 09:19:00,109.25,109.261,109.215,109.217,129899999.0
2005-06-14 09:20:00,109.238,109.24,109.233,109.238,167599998.0
2005-06-14 09:21:00,109.23,109.266,109.224,109.253,203099999.0
2005-06-14 09:22:00,109.244,109.265,109.244,109.264,156199999.0
2005-06-14 09:23:00,109.243,109.264,109.215,109.254,202500000.0
2005-06-14 09:24:00,109.267,109.267,109.224,109.228,255499992.0
2005-06-14 09:25:00,109.233,109.242,109.227,109.238,293499995.0
2005-06-14 09:26:00,109.227,109.227,109.182,109.182,31500000.0
2005-06-14 09:27:00,109.203,109.211,109.18,109.211,156600001.0
2005-06-14 09:28:00,109.218,109.254,109.201,109.24,141400005.0
2005-06-14 09:29:00,109.218,109.23,109.207,109.207,217600004.0
2005-06-14 09:30:00,109.217,109.25,109.209,109.223,168499997.0
2005-06-14 09:31:00,109.24,109.245,109.216,109.245,167800004.0
2005-06-14 09:32:00,109.265,109.265,109.227,109.253,446900002.0
2005-06-14 09:33:00,109.25,109.254,109.243,109.254,247600000.0
2005-06-14 09:34:00,109.238,109.27,109.219,109.27,165999999.0
2005-06-14 09:35:00,109.271,109.288,109.254,109.288,72000001.0
2005-06-14 09:36:00,109.297,109.297,109.244,109.281,289100000.0
2005-06-14 09:37:00,109.283,109.286,109.242,109.286,268300003.0
2005-06-14 09:38:00,109.269,109.279,109.219,109.275,175300002.0
2005-06-14 09:39:00,109.238,109.262,109.224,109.226,284899998.0
2005-06-14 09:40:00,109.265,109.271,109.254,109.258,395900003.0
2005-06-14 09:41:00,109.251,109.255,109.245,109.255,192100003.0
2005-06-14 09:42:00,109.248,109.248,109.202,109.227,357300003.0
2005-06-14 09:43:00,109.223,109.243,109.197,109.243,169200000.0
2005-06-14 09:44:00,109.24,109.243,109.202,109.221,189499998.0
2005-06-14 09:45:00,109.235,109.235,109.158,109.232,323999996.0
2005-06-14 09:46:00,109.235,109.242,109.212,109.232,314799998.0
2005-06-14 09:47:00,109.23,109.245,109.217,109.245,322000004.0
2005-06-14 09:48:00,109.25,109.258,109.206,109.229,407299997.0
2005-06-14 09:49:00,109.238,109.244,109.201,109.205,378899997.0
2005-06-14 09:50:00,109.233,109.245,109.2,109.245,103400003.0
2005-06-14 09:51:00,109.235,109.248,109.215,109.239,68700000.0
2005-06-14 09:52:00,109.264,109.27,109.244,109.255,272200004.0
2005-06-14 09:53:00,109.282,109.297,109.28,109.283,265299999.0
2005-06-14 09:54:00,109.24,109.261,109.238,109.261,143299996.0
2005-06-14 09:55:00,109.28,109.284,109.238,109.273,360400004.0
2005-06-14 09:56:00,109.262,109.293,109.254,109.293,408199993.0
2005-06-14 09:57:00,109.297,109.311,109.286,109.294,154799997.0
2005-06-14 09:58:00,109.318,109.318,109.277,109.293,221899999.0
2005-06-14 09:59:00,109.283,109.295,109.27,109.271,411900005.0
2005-06-14 10:00:00,109.3,109.301,109.226,109.301,395099994.0
2005-06-14 10:01:00,109.317,109.319,109.28,109.302,205199997.0
2005-06-14 10:02:00,109.295,109.312,109.279,109.312,384999999.0
2005-06-14 10:03:00,109.291,109.299,109.26,109.297,380499997.0
2005-06-14 10:04:00,109.288,109.288,109.265,109.285,267699999.0
2005-06-14 10:05:00,109.281,109.283,109.256,109.274,196999996.0
2005-06-14 10:06:00,109.298,109.3,109.295,109.299,262300000.0
2005-06-14 10:07:00,109.295,109.31,109.294,109.295,272799993.0
2005-06-14 10:08:00,109.278,109.289,109.24,109.289,200100004.0
2005-06-14 10:09:00,109.288,109.303,109.274,109.293,214999996.0
2005-06-14 10:10:00,109.303,109.312,109.297,109.309,414399996.0
2005-06-14 10:11:00,109.322,109.322,109.298,109.312,327500003.0
2005-06-14 10:12:00,109.312,109.314,109.272,109.286,254700001.0
2005-06-14 10:13:00,109.32,109.327,109.32,109.325,150599999.0
2005-06-14 10:14:00,109.311,109.311,109.25,109.272,257600006.0
2005-06-14 10:15:00,109.318,109.318,109.272,109.307,389899999.0
2005-06-14 10:16:00,109.302,109.309,109.287,109.306,272199998.0
2005-06-14 10:17:00,109.272,109.298,109.266,109.29,248100002.0
2005-06-14 10:18:00,109.312,109.312,109.291,109.292,423499998.0
2005-06-14 10:19:00,109.297,109.305,109.255,109.255,363900001.0
2005-06-14 10:20:00,109.285,109.295,109.234,109.266,308199996.0
2005-06-14 10:21:00,109.291,109.291,109.256,109.281,143500000.0
2005-06-14 10:22:00,109.282,109.282,109.238,109.265,298300001.0
2005-06-14 10:23:00,109.308,109.308,109.255,109.281,230199999.0
2005-06-14 10:24:00,109.262,109.278,109.24,109.277,198800004.0
2005-06-14 10:25:00,109.257,109.27,109.242,109.27,200699997.0
2005-06-14 10:26:00,109.228,109.259,109.226,109.259,305999999.0
2005-06-14 10:27:00,109.257,109.263,109.237,109.263,82200002.0
2005-06-14 10:28:00,109.24,109.252,109.208,109.252,219799997.0
2005-06-14 10:29:00,109.27,109.271,109.241,109.248,218199998.0
2005-06-14 10:30:00,109.288,109.302,109.288,109.296,153100000.0
2005-06-14 10:31:00,109.275,109.282,109.263,109.271,185000005.0
2005-06-14 10:32:00,109.292,109.3,109.245,109.3,199100000.0
2005-06-14 10:33:00,109.294,109.299,109.277,109.295,324100006.0
2005-06-14 10:34:00,109.26,109.303,109.23,109.303,148100001.0
2005-06-14 10:35:00,109.304,109.319,109.28,109.319,182100000.0
2005-06-14 10:36:00,109.287,109.311,109.281,109.297,340400004.0
2005-06-14 10:37:00,109.282,109.291,109.261,109.291,190100004.0
2005-06-14 10:38:00,109.3,109.3,109.257,109.29,352500005.0
2005-06-14 10:39:00,109.282,109.291,109.262,109.271,217399999.0
2005-06-14 10:40:00,109.283,109.297,109.268,109.291,173199996.0
2005-06-14 10:41:00,109.28,109.309,109.271,109.303,275399996.0
2005-06-14 10:42:00,109.309,109.319,109.309,109.316,212600001.0
2005-06-14 10:43:00,109.301,109.315,109.282,109.31,369899999.0
2005-06-14 10:44:00,109.275,109.308,109.259,109.287,281399998.0
2005-06-14 10:45:00,109.312,109.319,109.297,109.297,173600005.0
2005-06-14 10:46:00,109.285,109.289,109.272,109.289,87399998.0
2005-06-14 10:47:00,109.297,109.297,109.258,109.281,231900000.0
2005-06-14 10:48:00,109.258,109.279,109.243,109.243,172299997.0
2005-06-14 10:49:00,109.29,109.294,109.284,109.288,203600001.0
2005-06-14 10:50:00,109.24,109.278,109.219,109.267,154300001.0
2005-06-14 10:51:00,109.268,109.293,109.254,109.257,246799997.0
2005-06-14 10:52:00,109.29,109.29,109.21,109.213,242100006.0
2005-06-14 10:53:00,109.252,109.266,109.246,109.252,372500002.0
2005-06-14 10:54:00,109.253,109.279,109.245,109.268,43700000.0
2005-06-14 10:55:00,109.261,109.278,109.25,109.263,201200000.0
2005-06-14 10:56:00,109.257,109.27,109.244,109.265,233500002.0
2005-06-14 10:57:00,109.245,109.264,109.245,109.245,267199995.0
2005-06-14 10:58:00,109.255,109.255,109.213,109.241,178799998.0
2005-06-14 10:59:00,109.258,109.278,109.244,109.278,204800000.0
2005-06-14 11:00:00,109.286,109.286,109.25,109.263,244900000.0
2005-06-14 11:01:00,109.269,109.273,109.261,109.273,241799997.0
2005-06-14 11:02:00,109.282,109.282,109.259,109.273,316000006.0
2005-06-14 11:03:00,109.248,109.258,109.239,109.258,147799996.0
2005-06-14 11:04:00,109.271,109.273,109.22,109.273,196700004.0
2005-06-14 11:05:00,109.265,109.28,109.243,109.254,179000002.0
2005-06-14 11:06:00,109.274,109.283,109.24,109.283,180000000.0
2005-06-14 11:07:00,109.273,109.309,109.261,109.305,266900008.0
2005-06-14 11:08:00,109.319,109.323,109.313,109.318,188100003.0
2005-06-14 11:09:00,109.306,109.306,109.261,109.285,186700002.0
2005-06-14 11:10:00,109.3,109.303,109.251,109.298,283500003.0
2005-06-14 11:11:00,109.323,109.323,109.313,109.317,132099999.0
2005-06-14 11:12:00,109.31,109.31,109.271,109.301,379099998.0
2005-06-14 11:13:00,109.29,109.301,109.279,109.29,389100009.0
2005-06-14 11:14:00,109.28,109.318,109.259,109.318,191700000.0
2005-06-14 11:15:00,109.302,109.302,109.263,109.273,218299999.0
2005-06-14 11:16:00,109.296,109.304,109.28,109.286,158400004.0
2005-06-14 11:17:00,109.285,109.286,109.244,109.275,218800001.0
2005-06-14 11:18:00,109.275,109.286,109.261,109.286,158500000.0
2005-06-14 11:19:00,109.253,109.294,109.222,109.29,262000006.0
2005-06-14 11:20:00,109.272,109.272,109.214,109.245,163299999.0
2005-06-14 11:21:00,109.266,109.266,109.242,109.242,128700001.0
2005-06-14 11:22:00,109.245,109.255,109.24,109.243,125499998.0
2005-06-14 11:23:00,109.234,109.251,109.215,109.223,295999998.0
2005-06-14 11:24:00,109.217,109.239,109.202,109.218,318599998.0
2005-06-14 11:25:00,109.218,109.224,109.211,109.223,279999997.0
2005-06-14 11:26:00,109.24,109.25,109.202,109.218,95600001.0
2005-06-14 11:27:00,109.212,109.225,109.205,109.217,245700000.0
2005-06-14 11:28:00,109.22,109.225,109.186,109.189,403999993.0
2005-06-14 11:29:00,109.198,109.223,109.197,109.205,207099998.0
2005-06-14 11:30:00,109.225,109.233,109.194,109.208,351699999.0
2005-06-14 11:31:00,109.225,109.225,109.198,109.204,161299996.0
2005-06-14 11:32:00,109.213,109.222,109.205,109.212,239700002.0
2005-06-14 11:33:00,109.223,109.223,109.194,109.207,156699997.0
2005-06-14 11:34:00,109.223,109.262,109.223,109.262,167199998.0
2005-06-14 11:35:00,109.25,109.269,109.242,109.254,356899997.0
2005-06-14 11:36:00,109.257,109.271,109.252,109.263,216699997.0
2005-06-14 11:37:00,109.278,109.279,109.233,109.252,385099994.0
2005-06-14 11:38:00,109.243,109.259,109.226,109.25,227700000.0
2005-06-14 11:39:00,109.257,109.257,109.213,109.234,248800001.0
2005-06-14 11:40:00,109.249,109.25,109.209,109.234,270300004.0
2005-06-14 11:41:00,109.253,109.265,109.214,109.261,190400000.0
2005-06-14 11:42:00,109.233,109.25,109.214,109.248,150199996.0
2005-06-14 11:43:00,109.241,109.241,109.206,109.206,181100001.0
2005-06-14 11:44:00,109.208,109.245,109.195,109.245,184499999.0
2005-06-14 11:45:00,109.268,109.268,109.222,109.255,217400002.0
2005-06-14 11:46:00,109.24,109.24,109.207,109.236,301299997.0
2005-06-14 11:47:00,109.233,109.244,109.218,109.244,130900000.0
2005-06-14 11:48:00,109.22,109.247,109.205,109.241,220499999.0
2005-06-14 11:49:00,109.202,109.217,109.167,109.207,188099999.0
2005-06-14 11:50:00,109.243,109.245,109.216,109.239,224400004.0
2005-06-14 11:51:00,109.217,109.231,109.198,109.208,224400004.0
2005-06-14 11:52:00,109.235,109.25,109.218,109.245,190699998.0
2005-06-14 11:53:00,109.235,109.247,109.214,109.247,246899999.0
2005-06-14 11:54:00,109.235,109.247,109.217,109.23,330199999.0
2005-06-14 11:55:00,109.251,109.262,109.242,109.262,506900003.0
2005-06-14 11:56:00,109.248,109.248,109.217,109.218,231499994.0
2005-06-14 11:57:00,109.255,109.271,109.255,109.26,130299999.0
2005-06-14 11:58:00,109.245,109.26,109.225,109.225,326499998.0
2005-06-14 11:59:00,109.22,109.239,109.207,109.217,167399998.0
2005-06-14 12:00:00,109.255,109.268,109.255,109.26,238700003.0
2005-06-14 12:01:00,109.24,109.276,109.231,109.268,156200002.0
2005-06-14 12:02:00,109.226,109.26,109.209,109.26,228900005.0
2005-06-14 12:03:00,109.27,109.277,109.266,109.273,252500004.0
2005-06-14 12:04:00,109.272,109.272,109.229,109.25,375100001.0
2005-06-14 12:05:00,109.258,109.272,109.255,109.272,55900000.0
2005-06-14 12:06:00,109.258,109.258,109.203,109.235,138499997.0
2005-06-14 12:07:00,109.232,109.246,109.211,109.246,168000001.0
2005-06-14 12:08:00,109.248,109.248,109.213,109.222,228099999.0
2005-06-14 12:09:00,109.24,109.25,109.233,109.24,301900000.0
2005-06-14 12:10:00,109.229,109.271,109.226,109.238,280200001.0
2005-06-14 12:11:00,109.26,109.26,109.22,109.22,304300002.0
2005-06-14 12:12:00,109.26,109.26,109.216,109.224,283699993.0
2005-06-14 12:13:00,109.237,109.258,109.233,109.258,284099997.0
2005-06-14 12:14:00,109.267,109.267,109.235,109.238,318100001.0
2005-06-14 12:15:00,109.267,109.267,109.234,109.242,106500002.0
2005-06-14 12:16:00,109.229,109.27,109.219,109.26,348699993.0
2005-06-14 12:17:00,109.25,109.255,109.25,109.255,263700001.0
2005-06-14 12:18:00,109.25,109.277,109.25,109.258,283399998.0
2005-06-14 12:19:00,109.253,109.283,109.248,109.258,377800001.0
2005-06-14 12:20:00,109.25,109.28,109.244,109.268,225700002.0
2005-06-14 12:21:00,109.268,109.286,109.257,109.286,323700009.0
2005-06-14 12:22:00,109.273,109.286,109.257,109.278,299800003.0
2005-06-14 12:23:00,109.285,109.292,109.239,109.273,278399994.0
2005-06-14 12:24:00,109.276,109.297,109.254,109.295,265699998.0
2005-06-14 12:25:00,109.29,109.298,109.25,109.264,266600001.0
2005-06-14 12:26:00,109.292,109.3,109.252,109.269,254699999.0
2005-06-14 12:27:00,109.29,109.304,109.289,109.293,262600009.0
2005-06-14 12:28:00,109.29,109.305,109.286,109.295,295100008.0
2005-06-14 12:29:00,109.302,109.308,109.279,109.292,245600004.0
2005-06-14 12:30:00,109.281,109.299,109.27,109.286,181899998.0
2005-06-14 12:31:00,109.286,109.292,109.28,109.28,314100001.0
2005-06-14 12:32:00,109.317,109.317,109.286,109.294,120799998.0
2005-06-14 12:33:00,109.317,109.317,109.274,109.274,160800001.0
2005-06-14 12:34:00,109.26,109.275,109.241,109.241,201000003.0
2005-06-14 12:35:00,109.262,109.27,109.224,109.232,199300001.0
2005-06-14 12:36:00,109.216,109.22,109.197,109.21,250799998.0
2005-06-14 12:37:00,109.215,109.222,109.184,109.196,264799993.0
2005-06-14 12:38:00,109.202,109.211,109.202,109.203,158399999.0
2005-06-14 12:39:00,109.208,109.212,109.199,109.204,160800000.0
2005-06-14 12:40:00,109.202,109.21,109.188,109.194,315100001.0
2005-06-14 12:41:00,109.19,109.196,109.175,109.175,315300001.0
2005-06-14 12:42:00,109.172,109.193,109.143,109.168,234199998.0
2005-06-14 12:43:00,109.189,109.189,109.151,109.165,226899995.0
2005-06-14 12:44:00,109.186,109.2,109.183,109.183,299400003.0
2005-06-14 12:45:00,109.198,109.199,109.155,109.165,244500001.0
2005-06-14 12:46:00,109.202,109.209,109.196,109.2,485699995.0
2005-06-14 12:47:00,109.203,109.213,109.169,109.213,249900000.0
2005-06-14 12:48:00,109.223,109.226,109.211,109.223,291199999.0
2005-06-14 12:49:00,109.236,109.236,109.178,109.22,270599999.0
2005-06-14 12:50:00,109.215,109.215,109.186,109.213,108700001.0
2005-06-14 12:51:00,109.228,109.228,109.194,109.207,284300001.0
2005-06-14 12:52:00,109.219,109.219,109.192,109.204,198100002.0
2005-06-14 12:53:00,109.223,109.223,109.208,109.221,223199996.0
2005-06-14 12:54:00,109.198,109.215,109.187,109.215,230199997.0
2005-06-14 12:55:00,109.2,109.215,109.17,109.215,190399994.0
2005-06-14 12:56:00,109.223,109.23,109.159,109.159,296299998.0
2005-06-14 12:57:00,109.175,109.229,109.175,109.217,234199996.0
2005-06-14 12:58:00,109.222,109.24,109.184,109.208,310800001.0
2005-06-14 12:59:00,109.232,109.235,109.222,109.235,313799999.0
2005-06-14 13:00:00,109.232,109.239,109.195,109.2,197600003.0
2005-06-14 13:01:00,109.223,109.231,109.194,109.208,409700006.0
2005-06-14 13:02:00,109.217,109.223,109.198,109.223,268400000.0
2005-06-14 13:03:00,109.225,109.227,109.209,109.22,288599994.0
2005-06-14 13:04:00,109.216,109.237,109.209,109.229,249000003.0
2005-06-14 13:05:00,109.21,109.23,109.203,109.203,376500001.0
2005-06-14 13:06:00,109.21,109.214,109.177,109.208,276799998.0
2005-06-14 13:07:00,109.22,109.224,109.194,109.203,300200004.0
2005-06-14 13:08:00,109.197,109.211,109.194,109.208,219899997.0
2005-06-14 13:09:00,109.22,109.22,109.198,109.202,347999996.0
2005-06-14 13:10:00,109.23,109.23,109.202,109.219,316799996.0
2005-06-14 13:11:00,109.212,109.22,109.206,109.214,249000005.0
2005-06-14 13:12:00,109.22,109.232,109.213,109.216,161899999.0
2005-06-14 13:13:00,109.22,109.225,109.199,109.207,308199999.0
2005-06-14 13:14:00,109.211,109.248,109.211,109.246,237599994.0
2005-06-14 13:15:00,109.233,109.276,109.23,109.276,179400005.0
2005-06-14 13:16:00,109.265,109.285,109.265,109.28,87300000.0
2005-06-14 13:17:00,109.267,109.275,109.247,109.247,174799998.0
2005-06-14 13:18:00,109.249,109.268,109.244,109.25,311299994.0
2005-06-14 13:19:00,109.25,109.255,109.233,109.252,196399994.0
2005-06-14 13:20:00,109.255,109.264,109.244,109.255,113699996.0
2005-06-14 13:21:00,109.252,109.252,109.238,109.244,343299998.0
2005-06-14 13:22:00,109.225,109.244,109.217,109.227,285800001.0
2005-06-14 13:23:00,109.215,109.235,109.214,109.233,203800002.0
2005-06-14 13:24:00,109.208,109.208,109.197,109.2,115800003.0
2005-06-14 13:25:00,109.213,109.226,109.198,109.198,216599999.0
2005-06-14 13:26:00,109.19,109.211,109.179,109.188,233700000.0
2005-06-14 13:27:00,109.191,109.217,109.187,109.209,386999993.0
2005-06-14 13:28:00,109.195,109.221,109.18,109.198,260800002.0
2005-06-14 13:29:00,109.191,109.225,109.191,109.192,214000002.0
2005-06-14 13:30:00,109.182,109.212,109.181,109.198,298500005.0
2005-06-14 13:31:00,109.21,109.211,109.194,109.205,144899998.0
2005-06-14 13:32:00,109.212,109.221,109.192,109.214,332700007.0
2005-06-14 13:33:00,109.193,109.22,109.19,109.22,211700003.0
2005-06-14 13:34:00,109.203,109.229,109.195,109.211,276600004.0
2005-06-14 13:35:00,109.209,109.245,109.209,109.225,111599999.0
2005-06-14 13:36:00,109.235,109.246,109.205,109.224,345900001.0
2005-06-14 13:37:00,109.234,109.239,109.215,109.229,204400000.0
2005-06-14 13:38:00,109.216,109.239,109.193,109.231,178900000.0
2005-06-14 13:39:00,109.233,109.249,109.21,109.218,339099999.0
2005-06-14 13:40:00,109.217,109.23,109.192,109.213,185300001.0
2005-06-14 13:41:00,109.203,109.229,109.195,109.215,190500000.0
2005-06-14 13:42:00,109.228,109.229,109.198,109.221,198500003.0
2005-06-14 13:43:00,109.23,109.23,109.192,109.212,314499994.0
2005-06-14 13:44:00,109.22,109.22,109.193,109.209,253600000.0
2005-06-14 13:45:00,109.175,109.214,109.175,109.214,268900006.0
2005-06-14 13:46:00,109.205,109.215,109.195,109.213,354100001.0
2005-06-14 13:47:00,109.22,109.236,109.206,109.236,315899993.0
2005-06-14 13:48:00,109.24,109.24,109.183,109.226,207600003.0
2005-06-14 13:49:00,109.223,109.23,109.22,109.223,208800002.0
2005-06-14 13:50:00,109.243,109.258,109.232,109.253,244100001.0
2005-06-14 13:51:00,109.26,109.29,109.257,109.29,284199995.0
2005-06-14 13:52:00,109.29,109.299,109.256,109.273,117999999.0
2005-06-14 13:53:00,109.282,109.285,109.274,109.274,192000001.0
2005-06-14 13:54:00,109.275,109.284,109.239,109.275,251900000.0
2005-06-14 13:55:00,109.285,109.296,109.271,109.296,222600005.0
2005-06-14 13:56:00,109.298,109.301,109.259,109.29,519800007.0
2005-06-14 13:57:00,109.318,109.319,109.292,109.302,184900002.0
2005-06-14 13:58:00,109.311,109.321,109.31,109.31,162200003.0
2005-06-14 13:59:00,109.292,109.307,109.289,109.289,241500003.0
2005-06-14 14:00:00,109.29,109.322,109.28,109.322,377600005.0
2005-06-14 14:01:00,109.322,109.322,109.28,109.286,201500003.0
2005-06-14 14:02:00,109.31,109.318,109.301,109.312,164699996.0
2005-06-14 14:03:00,109.313,109.319,109.283,109.29,316900000.0
2005-06-14 14:04:00,109.298,109.3,109.292,109.292,232200003.0
2005-06-14 14:05:00,109.295,109.296,109.268,109.279,199200000.0
2005-06-14 14:06:00,109.29,109.294,109.261,109.264,276200002.0
2005-06-14 14:07:00,109.292,109.301,109.274,109.277,172899996.0
2005-06-14 14:08:00,109.274,109.281,109.255,109.281,322599998.0
2005-06-14 14:09:00,109.268,109.268,109.238,109.245,81200000.0
2005-06-14 14:10:00,109.253,109.264,109.239,109.264,162899997.0
2005-06-14 14:11:00,109.272,109.272,109.258,109.26,114400001.0
2005-06-14 14:12:00,109.267,109.267,109.235,109.242,236200001.0
2005-06-14 14:13:00,109.23,109.256,109.223,109.236,286300005.0
2005-06-14 14:14:00,109.26,109.265,109.226,109.245,350600008.0
2005-06-14 14:15:00,109.251,109.251,109.23,109.23,310499997.0
2005-06-14 14:16:00,109.22,109.234,109.19,109.21,308599997.0
2005-06-14 14:17:00,109.193,109.211,109.184,109.207,264300005.0
2005-06-14 14:18:00,109.213,109.219,109.182,109.201,226099995.0
2005-06-14 14:19:00,109.21,109.219,109.184,109.219,223200000.0
2005-06-14 14:20:00,109.208,109.208,109.185,109.2,128300000.0
2005-06-14 14:21:00,109.165,109.206,109.149,109.206,221000003.0
2005-06-14 14:22:00,109.214,109.219,109.192,109.215,161600001.0
2005-06-14 14:23:00,109.228,109.228,109.175,109.217,294200001.0
2005-06-14 14:24:00,109.238,109.238,109.188,109.195,279000000.0
2005-06-14 14:25:00,109.218,109.239,109.204,109.239,279599997.0
2005-06-14 14:26:00,109.23,109.24,109.209,109.217,202299999.0
2005-06-14 14:27:00,109.246,109.277,109.244,109.277,290100002.0
2005-06-14 14:28:00,109.272,109.283,109.257,109.276,364000001.0
2005-06-14 14:29:00,109.278,109.278,109.254,109.254,279100000.0
2005-06-14 14:30:00,109.212,109.226,109.181,109.184,270600005.0
2005-06-14 14:31:00,109.172,109.191,109.165,109.191,225299995.0
2005-06-14 14:32:00,109.174,109.174,109.136,109.152,325999999.0
2005-06-14 14:33:00,109.157,109.164,109.142,109.142,233399997.0
2005-06-14 14:34:00,109.138,109.159,109.138,109.159,272300001.0
2005-06-14 14:35:00,109.156,109.156,109.12,109.12,256800002.0
2005-06-14 14:36:00,109.107,109.112,109.091,109.112,213099999.0
2005-06-14 14:37:00,109.125,109.143,109.125,109.138,104100003.0
2005-06-14 14:38:00,109.115,109.138,109.108,109.125,269899999.0
2005-06-14 14:39:00,109.125,109.134,109.098,109.098,228200004.0
2005-06-14 14:40:00,109.092,109.104,109.089,109.09,140000004.0
2005-06-14 14:41:00,109.102,109.13,109.102,109.121,133200000.0
2005-06-14 14:42:00,109.116,109.137,109.111,109.111,323900005.0
2005-06-14 14:43:00,109.107,109.119,109.085,109.085,459900001.0
2005-06-14 14:44:00,109.097,109.113,109.084,109.104,160600003.0
2005-06-14 14:45:00,109.11,109.11,109.079,109.079,112500001.0
2005-06-14 14:46:00,109.068,109.093,109.065,109.093,234799994.0
2005-06-14 14:47:00,109.092,109.106,109.088,109.095,134900000.0
2005-06-14 14:48:00,109.088,109.101,109.077,109.099,165600001.0
2005-06-14 14:49:00,109.081,109.09,109.073,109.09,111000002.0
2005-06-14 14:50:00,109.082,109.082,109.065,109.066,108200001.0
2005-06-14 14:51:00,109.065,109.089,109.064,109.07,276500003.0
2005-06-14 14:52:00,109.077,109.077,109.056,109.062,354000006.0
2005-06-14 14:53:00,109.053,109.102,109.046,109.093,360600004.0
2005-06-14 14:54:00,109.092,109.126,109.092,109.126,186499996.0
2005-06-14 14:55:00,109.132,109.136,109.104,109.107,143599998.0
2005-06-14 14:56:00,109.13,109.139,109.123,109.13,191700003.0
2005-06-14 14:57:00,109.132,109.137,109.102,109.122,398900001.0
2005-06-14 14:58:00,109.12,109.149,109.102,109.102,253300003.0
2005-06-14 14:59:00,109.093,109.137,109.093,109.126,169100001.0
2005-06-14 15:00:00,109.115,109.143,109.112,109.113,239200001.0
2005-06-14 15:01:00,109.12,109.157,109.117,109.153,259799996.0
2005-06-14 15:02:00,109.133,109.148,109.133,109.148,161800001.0
2005-06-14 15:03:00,109.16,109.23,109.151,109.23,184000000.0
2005-06-14 15:04:00,109.25,109.27,109.244,109.267,174300001.0
2005-06-14 15:05:00,109.282,109.293,109.264,109.264,183599999.0
2005-06-14 15:06:00,109.265,109.305,109.265,109.3,259899997.0
2005-06-14 15:07:00,109.269,109.269,109.246,109.261,253099998.0
2005-06-14 15:08:00,109.263,109.263,109.23,109.23,230599998.0
2005-06-14 15:09:00,109.222,109.255,109.221,109.249,267599999.0
2005-06-14 15:10:00,109.238,109.279,109.238,109.279,121699998.0
2005-06-14 15:11:00,109.28,109.298,109.269,109.269,353899998.0
2005-06-14 15:12:00,109.265,109.265,109.243,109.246,57099999.0
2005-06-14 15:13:00,109.27,109.357,109.27,109.357,336500002.0
2005-06-14 15:14:00,109.37,109.393,109.366,109.366,178799998.0
2005-06-14 15:15:00,109.372,109.385,109.362,109.379,375200002.0
2005-06-14 15:16:00,109.349,109.349,109.329,109.329,60399999.0
2005-06-14 15:17:00,109.292,109.298,109.247,109.247,170300003.0
2005-06-14 15:18:00,109.233,109.251,109.226,109.241,173100000.0
2005-06-14 15:19:00,109.245,109.257,109.233,109.247,319100003.0
2005-06-14 15:20:00,109.255,109.266,109.232,109.262,313399995.0
2005-06-14 15:21:00,109.272,109.287,109.266,109.266,175599999.0
2005-06-14 15:22:00,109.271,109.28,109.256,109.256,30000000.0
2005-06-14 15:23:00,109.253,109.284,109.253,109.271,377999998.0
2005-06-14 15:24:00,109.276,109.298,109.276,109.281,308299995.0
2005-06-14 15:25:00,109.29,109.315,109.29,109.315,147100002.0
2005-06-14 15:26:00,109.317,109.32,109.303,109.313,152400001.0
2005-06-14 15:27:00,109.32,109.321,109.292,109.302,241199998.0
2005-06-14 15:28:00,109.302,109.31,109.282,109.306,351900007.0
2005-06-14 15:29:00,109.313,109.313,109.304,109.307,288199996.0
2005-06-14 15:30:00,109.322,109.33,109.296,109.304,93500000.0
2005-06-14 15:31:00,109.302,109.348,109.302,109.348,166600005.0
2005-06-14 15:32:00,109.34,109.37,109.338,109.366,323600007.0
2005-06-14 15:33:00,109.368,109.398,109.356,109.398,151500002.0
2005-06-14 15:34:00,109.418,109.463,109.418,109.463,166900001.0
2005-06-14 15:35:00,109.468,109.468,109.453,109.46,220600003.0
2005-06-14 15:36:00,109.461,109.461,109.437,109.441,305399995.0
2005-06-14 15:37:00,109.442,109.477,109.442,109.463,187400003.0
2005-06-14 15:38:00,109.45,109.479,109.435,109.479,211299995.0
2005-06-14 15:39:00,109.443,109.451,109.441,109.447,267899998.0
2005-06-14 15:40:00,109.461,109.468,109.442,109.444,281700002.0
2005-06-14 15:41:00,109.415,109.437,109.414,109.423,189500003.0
2005-06-14 15:42:00,109.421,109.441,109.41,109.441,397499998.0
2005-06-14 15:43:00,109.453,109.471,109.446,109.471,252800002.0
2005-06-14 15:44:00,109.459,109.459,109.421,109.421,207100000.0
2005-06-14 15:45:00,109.413,109.426,109.395,109.395,177000001.0
2005-06-14 15:46:00,109.4,109.402,109.371,109.396,310100000.0
2005-06-14 15:47:00,109.407,109.418,109.382,109.382,124400000.0
2005-06-14 15:48:00,109.38,109.387,109.372,109.387,369800004.0
2005-06-14 15:49:00,109.4,109.426,109.4,109.417,203699998.0
2005-06-14 15:50:00,109.407,109.42,109.391,109.397,334099999.0
2005-06-14 15:51:00,109.419,109.437,109.41,109.427,308700000.0
2005-06-14 15:52:00,109.42,109.422,109.414,109.419,71200000.0
2005-06-14 15:53:00,109.403,109.425,109.397,109.425,182300000.0
2005-06-14 15:54:00,109.42,109.42,109.403,109.403,54299998.0
2005-06-14 15:55:00,109.409,109.427,109.409,109.42,118600003.0
2005-06-14 15:56:00,109.417,109.418,109.405,109.418,262099997.0
2005-06-14 15:57:00,109.403,109.419,109.403,109.416,138700002.0
2005-06-14 15:58:00,109.415,109.425,109.401,109.416,177899998.0
2005-06-14 15:59:00,109.415,109.422,109.404,109.409,201899998.0
2005-06-14 16:00:00,109.43,109.43,109.409,109.419,189500002.0
2005-06-14 16:01:00,109.418,109.418,109.391,109.391,68100000.0
2005-06-14 16:02:00,109.39,109.414,109.39,109.409,286799999.0
2005-06-14 16:03:00,109.402,109.411,109.389,109.39,295999998.0
2005-06-14 16:04:00,109.382,109.393,109.359,109.359,363000000.0
2005-06-14 16:05:00,109.355,109.375,109.355,109.366,235400005.0
2005-06-14 16:06:00,109.343,109.376,109.339,109.363,163400004.0
2005-06-14 16:07:00,109.342,109.348,109.339,109.347,147200000.0
2005-06-14 16:08:00,109.348,109.348,109.33,109.34,169100002.0
2005-06-14 16:09:00,109.352,109.36,109.306,109.306,284399997.0
2005-06-14 16:10:00,109.322,109.342,109.322,109.335,224800000.0
2005-06-14 16:11:00,109.338,109.359,109.325,109.325,397300003.0
2005-06-14 16:12:00,109.34,109.34,109.314,109.323,294399996.0
2005-06-14 16:13:00,109.337,109.367,109.337,109.363,91200003.0
2005-06-14 16:14:00,109.363,109.379,109.358,109.365,258600005.0
2005-06-14 16:15:00,109.36,109.388,109.35,109.353,263799998.0
2005-06-14 16:16:00,109.385,109.386,109.357,109.382,343700001.0
2005-06-14 16:17:00,109.373,109.393,109.363,109.363,162600002.0
2005-06-14 16:18:00,109.365,109.371,109.359,109.359,179800005.0
2005-06-14 16:19:00,109.353,109.385,109.338,109.347,184500000.0
2005-06-14 16:20:00,109.341,109.341,109.315,109.326,367699995.0
2005-06-14 16:21:00,109.338,109.347,109.324,109.344,251800003.0
2005-06-14 16:22:00,109.341,109.341,109.317,109.341,211799998.0
2005-06-14 16:23:00,109.331,109.333,109.311,109.323,263500002.0
2005-06-14 16:24:00,109.337,109.345,109.315,109.322,324399999.0
2005-06-14 16:25:00,109.31,109.329,109.302,109.315,204799997.0
2005-06-14 16:26:00,109.308,109.333,109.304,109.333,467999991.0
2005-06-14 16:27:00,109.3,109.304,109.29,109.3,197999997.0
2005-06-14 16:28:00,109.275,109.275,109.249,109.251,270100003.0
2005-06-14 16:29:00,109.262,109.271,109.234,109.252,323699997.0
2005-06-14 16:30:00,109.26,109.27,109.232,109.246,273200002.0
2005-06-14 16:31:00,109.237,109.245,109.232,109.239,190899999.0
2005-06-14 16:32:00,109.212,109.251,109.212,109.24,284399994.0
2005-06-14 16:33:00,109.226,109.264,109.226,109.261,201699994.0
2005-06-14 16:34:00,109.258,109.282,109.25,109.273,201900002.0
2005-06-14 16:35:00,109.268,109.299,109.257,109.257,285000002.0
2005-06-14 16:36:00,109.248,109.285,109.241,109.273,351699992.0
2005-06-14 16:37:00,109.278,109.29,109.272,109.289,261399994.0
2005-06-14 16:38:00,109.284,109.315,109.284,109.315,333299994.0
2005-06-14 16:39:00,109.297,109.307,109.292,109.293,208800000.0
2005-06-14 16:40:00,109.294,109.34,109.294,109.34,164299998.0
2005-06-14 16:41:00,109.325,109.339,109.311,109.339,300799997.0
2005-06-14 16:42:00,109.352,109.352,109.327,109.327,104000000.0
2005-06-14 16:43:00,109.338,109.341,109.321,109.328,244499999.0
2005-06-14 16:44:00,109.305,109.307,109.293,109.307,166899997.0
2005-06-14 16:45:00,109.323,109.353,109.316,109.35,279199997.0
2005-06-14 16:46:00,109.327,109.341,109.322,109.333,217100002.0
2005-06-14 16:47:00,109.338,109.339,109.312,109.322,198800000.0
2005-06-14 16:48:00,109.347,109.347,109.304,109.304,206899998.0
2005-06-14 16:49:00,109.302,109.324,109.291,109.291,220400003.0
2005-06-14 16:50:00,109.263,109.267,109.255,109.262,273799998.0
2005-06-14 16:51:00,109.298,109.298,109.267,109.268,260499998.0
2005-06-14 16:52:00,109.261,109.274,109.256,109.274,226299999.0
2005-06-14 16:53:00,109.283,109.306,109.272,109.283,397999998.0
2005-06-14 16:54:00,109.29,109.291,109.261,109.279,297800000.0
2005-06-14 16:55:00,109.267,109.273,109.261,109.267,166699998.0
2005-06-14 16:56:00,109.262,109.287,109.261,109.278,237399996.0
2005-06-14 16:57:00,109.278,109.278,109.269,109.273,130899999.0
2005-06-14 16:58:00,109.27,109.302,109.262,109.294,325100003.0
2005-06-14 16:59:00,109.282,109.295,109.28,109.28,130000003.0
2005-06-14 17:00:00,109.273,109.273,109.254,109.258,417500002.0
2005-06-14 17:01:00,109.259,109.28,109.259,109.277,231199998.0
2005-06-14 17:02:00,109.292,109.298,109.274,109.274,158700000.0
2005-06-14 17:03:00,109.257,109.283,109.257,109.266,281899997.0
2005-06-14 17:04:00,109.276,109.313,109.276,109.286,130000001.0
2005-06-14 17:05:00,109.297,109.334,109.297,109.321,151199997.0
2005-06-14 17:06:00,109.323,109.34,109.323,109.336,211299999.0
2005-06-14 17:07:00,109.322,109.333,109.322,109.33,123100000.0
2005-06-14 17:08:00,109.352,109.358,109.318,109.318,318599997.0
2005-06-14 17:09:00,109.322,109.341,109.315,109.315,239100003.0
2005-06-14 17:10:00,109.329,109.359,109.329,109.353,138700002.0
2005-06-14 17:11:00,109.352,109.359,109.345,109.345,178199994.0
2005-06-14 17:12:00,109.335,109.367,109.335,109.338,319699993.0
2005-06-14 17:13:00,109.344,109.361,109.327,109.361,305899999.0
2005-06-14 17:14:00,109.375,109.379,109.352,109.367,236300000.0
2005-06-14 17:15:00,109.377,109.398,109.377,109.397,186299995.0
2005-06-14 17:16:00,109.383,109.383,109.371,109.375,220599999.0
2005-06-14 17:17:00,109.367,109.381,109.357,109.362,246799997.0
2005-06-14 17:18:00,109.363,109.376,109.352,109.358,152100001.0
2005-06-14 17:19:00,109.346,109.346,109.327,109.327,324600006.0
2005-06-14 17:20:00,109.319,109.334,109.317,109.328,285899999.0
2005-06-14 17:21:00,109.317,109.374,109.312,109.325,244799994.0
2005-06-14 17:22:00,109.31,109.367,109.303,109.339,382500002.0
2005-06-14 17:23:00,109.323,109.352,109.323,109.344,310499997.0
2005-06-14 17:24:00,109.345,109.345,109.292,109.328,226000005.0
2005-06-14 17:25:00,109.323,109.338,109.319,109.329,227399997.0
2005-06-14 17:26:00,109.318,109.346,109.305,109.346,363800000.0
2005-06-14 17:27:00,109.357,109.359,109.328,109.33,203600001.0
2005-06-14 17:28:00,109.348,109.354,109.323,109.332,313399995.0
2005-06-14 17:29:00,109.337,109.355,109.32,109.331,256300005.0
2005-06-14 17:30:00,109.34,109.34,109.307,109.31,332300002.0
2005-06-14 17:31:00,109.314,109.319,109.314,109.319,38599998.0
2005-06-14 17:32:00,109.315,109.326,109.302,109.312,314200003.0
2005-06-14 17:33:00,109.324,109.338,109.324,109.335,236699998.0
2005-06-14 17:34:00,109.34,109.341,109.31,109.316,169900001.0
2005-06-14 17:35:00,109.327,109.327,109.274,109.275,241299996.0
2005-06-14 17:36:00,109.282,109.313,109.282,109.313,182900001.0
2005-06-14 17:37:00,109.305,109.323,109.294,109.303,249599999.0
2005-06-14 17:38:00,109.287,109.324,109.287,109.296,367500001.0
2005-06-14 17:39:00,109.312,109.333,109.302,109.33,277099996.0
2005-06-14 17:40:00,109.342,109.345,109.318,109.324,278700000.0
2005-06-14 17:41:00,109.307,109.322,109.284,109.322,396599999.0
2005-06-14 17:42:00,109.285,109.311,109.282,109.286,121500001.0
2005-06-14 17:43:00,109.297,109.312,109.27,109.27,157200000.0
2005-06-14 17:44:00,109.282,109.305,109.275,109.298,262000002.0
2005-06-14 17:45:00,109.29,109.324,109.279,109.324,315299999.0
2005-06-14 17:46:00,109.308,109.333,109.305,109.333,163000000.0
2005-06-14 17:47:00,109.34,109.354,109.333,109.347,227200000.0
2005-06-14 17:48:00,109.353,109.36,109.34,109.355,436800005.0
2005-06-14 17:49:00,109.36,109.376,109.345,109.346,313799998.0
2005-06-14 17:50:00,109.353,109.361,109.335,109.355,344399998.0
2005-06-14 17:51:00,109.334,109.368,109.334,109.337,259300000.0
2005-06-14 17:52:00,109.376,109.379,109.331,109.334,339899997.0
2005-06-14 17:53:00,109.338,109.357,109.317,109.345,185000003.0
2005-06-14 17:54:00,109.347,109.38,109.347,109.371,203600001.0
2005-06-14 17:55:00,109.393,109.399,109.358,109.362,160799997.0
2005-06-14 17:56:00,109.378,109.38,109.375,109.378,195599998.0
2005-06-14 17:57:00,109.365,109.385,109.361,109.377,204200003.0
2005-06-14 17:58:00,109.37,109.377,109.346,109.366,326700002.0
2005-06-14 17:59:00,109.385,109.395,109.339,109.344,243500000.0
2005-06-14 18:00:00,109.369,109.381,109.369,109.375,170699994.0
2005-06-14 18:01:00,109.39,109.41,109.39,109.41,1952200001.0
2005-06-14 18:02:00,109.4,109.42,109.39,109.41,1952200001.0
2005-06-14 18:03:00,109.42,109.42,109.4,109.4,1952200001.0
2005-06-14 18:04:00,109.41,109.44,109.41,109.44,1952200001.0
2005-06-14 18:05:00,109.43,109.44,109.42,109.43,1952200001.0
2005-06-14 18:06:00,109.44,109.44,109.43,109.43,1952200001.0
2005-06-14 18:07:00,109.42,109.42,109.38,109.39,1952200001.0
2005-06-14 18:08:00,109.41,109.44,109.41,109.43,1952200001.0
2005-06-14 18:09:00,109.42,109.43,109.42,109.43,1952200001.0
2005-06-14 18:10:00,109.45,109.46,109.43,109.43,1952200001.0
2005-06-14 18:11:00,109.421,109.434,109.419,109.433,1952200001.0
2005-06-14 18:12:00,109.45,109.47,109.44,109.47,2081800018.0
2005-06-14 18:13:00,109.49,109.5,109.46,109.46,2081800018.0
2005-06-14 18:14:00,109.47,109.47,109.45,109.45,2081800018.0
2005-06-14 18:15:00,109.46,109.46,109.45,109.46,2081800018.0
2005-06-14 18:16:00,109.47,109.47,109.47,109.47,2081800018.0
2005-06-14 18:17:00,109.464,109.471,109.439,109.45,2081800018.0
2005-06-14 18:18:00,109.445,109.453,109.409,109.428,1817300003.0
2005-06-14 18:19:00,109.45,109.45,109.43,109.45,1474999998.0
2005-06-14 18:20:00,109.44,109.46,109.44,109.45,1474999998.0
2005-06-14 18:21:00,109.44,109.45,109.43,109.45,1474999998.0
2005-06-14 18:22:00,109.44,109.45,109.43,109.43,1474999998.0
2005-06-14 18:24:00,109.42,109.42,109.4,109.4,1474999998.0
2005-06-14 18:25:00,109.41,109.41,109.4,109.41,1474999998.0
2005-06-14 18:26:00,109.4,109.41,109.37,109.37,1474999998.0
2005-06-14 18:27:00,109.368,109.419,109.364,109.378,1474999998.0
2005-06-14 18:28:00,109.39,109.4,109.39,109.4,2079099999.0
2005-06-14 18:29:00,109.41,109.41,109.4,109.4,2079099999.0
2005-06-14 18:31:00,109.39,109.412,109.356,109.411,2079099999.0
2005-06-14 18:32:00,109.39,109.42,109.39,109.4,1644300011.0
2005-06-14 18:33:00,109.41,109.41,109.41,109.41,1644300011.0
2005-06-14 18:34:00,109.42,109.44,109.41,109.43,1644300011.0
2005-06-14 18:35:00,109.42,109.44,109.42,109.44,1644300011.0
2005-06-14 18:36:00,109.427,109.447,109.397,109.423,1644300011.0
2005-06-14 18:37:00,109.421,109.43,109.421,109.43,1237400001.0
2005-06-14 18:38:00,109.434,109.454,109.414,109.424,1198100006.0
2005-06-14 18:39:00,109.421,109.432,109.402,109.426,671200003.0
2005-06-14 18:40:00,109.426,109.429,109.401,109.415,1435899997.0
2005-06-14 18:41:00,109.407,109.41,109.4,109.407,1460899986.0
2005-06-14 18:42:00,109.408,109.453,109.386,109.402,2022699995.0
2005-06-14 18:43:00,109.398,109.403,109.397,109.403,1206599986.0
2005-06-14 18:44:00,109.387,109.417,109.372,109.378,759199991.0
2005-06-14 18:45:00,109.378,109.393,109.363,109.363,1837199998.0
2005-06-14 18:46:00,109.36,109.398,109.36,109.387,1584000000.0
2005-06-14 18:47:00,109.382,109.398,109.356,109.392,452700002.0
2005-06-14 18:48:00,109.395,109.41,109.381,109.398,733900000.0
2005-06-14 18:49:00,109.399,109.423,109.399,109.403,1281900006.0
2005-06-14 18:50:00,109.4,109.419,109.366,109.395,1664500017.0
2005-06-14 18:51:00,109.414,109.42,109.381,109.381,1592000005.0
2005-06-14 18:52:00,109.384,109.389,109.349,109.368,2038700016.0
2005-06-14 18:53:00,109.37,109.371,109.324,109.338,1657499990.0
2005-06-14 18:54:00,109.343,109.36,109.311,109.341,1923399994.0
2005-06-14 18:55:00,109.35,109.35,109.35,109.35,384300003.0
2005-06-14 18:56:00,109.34,109.359,109.34,109.355,384300003.0
2005-06-14 18:57:00,109.353,109.373,109.342,109.365,1022600008.0
2005-06-14 18:58:00,109.349,109.38,109.328,109.36,1434499997.0
2005-06-14 18:59:00,109.367,109.382,109.345,109.363,1684700009.0
2005-06-14 19:00:00,109.349,109.382,109.346,109.351,672699994.0
2005-06-14 19:01:00,109.355,109.374,109.329,109.352,622099992.0
2005-06-14 19:02:00,109.352,109.367,109.307,109.362,529300003.0
2005-06-14 19:03:00,109.35,109.351,109.312,109.338,1509100012.0
2005-06-14 19:04:00,109.333,109.344,109.303,109.342,894300008.0
2005-06-14 19:05:00,109.345,109.366,109.307,109.346,737300000.0
2005-06-14 19:06:00,109.34,109.347,109.315,109.324,1091999999.0
2005-06-14 19:08:00,109.35,109.357,109.318,109.318,1763499998.0
2005-06-14 19:09:00,109.34,109.361,109.332,109.332,657800006.0
2005-06-14 19:10:00,109.33,109.341,109.324,109.332,525099994.0
2005-06-14 19:11:00,109.351,109.362,109.329,109.332,903699997.0
2005-06-14 19:12:00,109.327,109.344,109.301,109.333,1085899987.0
2005-06-14 19:13:00,109.326,109.346,109.311,109.331,647900004.0
2005-06-14 19:14:00,109.326,109.335,109.298,109.332,974300001.0
2005-06-14 19:15:00,109.338,109.353,109.315,109.348,1801499995.0
2005-06-14 19:16:00,109.331,109.34,109.295,109.315,966099998.0
2005-06-14 19:17:00,109.317,109.325,109.315,109.323,1156999994.0
2005-06-14 19:18:00,109.316,109.344,109.289,109.311,809599998.0
2005-06-14 19:19:00,109.314,109.331,109.29,109.295,1529999993.0
2005-06-14 19:20:00,109.319,109.325,109.309,109.32,832200002.0
2005-06-14 19:21:00,109.288,109.309,109.27,109.302,1396700011.0
2005-06-14 19:22:00,109.315,109.321,109.286,109.31,648299995.0
2005-06-14 19:23:00,109.34,109.35,109.34,109.34,1291500000.0
2005-06-14 19:24:00,109.331,109.331,109.275,109.297,1291500000.0
2005-06-14 19:25:00,109.31,109.312,109.269,109.312,1204800001.0
2005-06-14 19:27:00,109.284,109.318,109.282,109.303,1773200001.0
2005-06-14 19:28:00,109.298,109.318,109.273,109.318,1146100002.0
2005-06-14 19:29:00,109.311,109.325,109.274,109.305,956500011.0
2005-06-14 19:30:00,109.32,109.338,109.286,109.312,873299998.0
2005-06-14 19:31:00,109.344,109.349,109.321,109.334,1239100001.0
2005-06-14 19:32:00,109.335,109.335,109.295,109.335,1686499992.0
2005-06-14 19:33:00,109.341,109.351,109.311,109.343,1111100011.0
2005-06-14 19:34:00,109.343,109.354,109.296,109.315,1509800016.0
2005-06-14 19:35:00,109.35,109.355,109.313,109.327,1163699996.0
2005-06-14 19:36:00,109.341,109.345,109.309,109.326,390900002.0
2005-06-14 19:37:00,109.325,109.335,109.308,109.314,261900001.0
2005-06-14 19:38:00,109.34,109.34,109.303,109.319,790500002.0
2005-06-14 19:39:00,109.32,109.337,109.306,109.309,1057100011.0
2005-06-14 19:40:00,109.315,109.337,109.292,109.331,724799998.0
2005-06-14 19:41:00,109.319,109.339,109.31,109.333,1050899992.0
2005-06-14 19:42:00,109.34,109.34,109.291,109.327,925099993.0
2005-06-14 19:43:00,109.328,109.328,109.279,109.316,398899997.0
2005-06-14 19:44:00,109.33,109.337,109.327,109.327,824599995.0
2005-06-14 19:45:00,109.307,109.325,109.261,109.294,766599997.0
2005-06-14 19:46:00,109.319,109.334,109.319,109.328,1034599995.0
2005-06-14 19:47:00,109.292,109.327,109.286,109.322,305200002.0
2005-06-14 19:48:00,109.307,109.313,109.264,109.298,1796199990.0
2005-06-14 19:49:00,109.302,109.318,109.271,109.311,529399993.0
2005-06-14 19:50:00,109.313,109.317,109.271,109.317,656400003.0
2005-06-14 19:51:00,109.32,109.321,109.301,109.321,859300003.0
2005-06-14 19:52:00,109.321,109.321,109.264,109.29,558899998.0
2005-06-14 19:53:00,109.327,109.328,109.32,109.325,941599997.0
2005-06-14 19:54:00,109.297,109.328,109.291,109.312,1698900002.0
2005-06-14 19:55:00,109.303,109.304,109.261,109.295,644700000.0
2005-06-14 19:56:00,109.309,109.309,109.255,109.294,778599994.0
2005-06-14 19:57:00,109.298,109.324,109.263,109.313,696899999.0
2005-06-14 19:58:00,109.319,109.319,109.264,109.292,1841000015.0
2005-06-14 19:59:00,109.315,109.32,109.272,109.294,927100004.0
2005-06-14 20:00:00,109.326,109.333,109.322,109.322,268300009.0
2005-06-14 20:01:00,109.296,109.313,109.269,109.304,621899995.0
2005-06-14 20:02:00,109.336,109.336,109.293,109.324,1037099997.0
2005-06-14 20:03:00,109.315,109.337,109.284,109.323,744699999.0
2005-06-14 20:04:00,109.323,109.338,109.288,109.313,800899997.0
2005-06-14 20:05:00,109.317,109.336,109.306,109.315,958499988.0
2005-06-14 20:06:00,109.308,109.336,109.288,109.325,1468999993.0
2005-06-14 20:07:00,109.321,109.342,109.313,109.342,818199999.0
2005-06-14 20:08:00,109.335,109.335,109.296,109.323,918700005.0
2005-06-14 20:09:00,109.314,109.327,109.314,109.319,1083900015.0
2005-06-14 20:10:00,109.317,109.347,109.306,109.328,952800003.0
2005-06-14 20:11:00,109.32,109.34,109.32,109.335,1522099988.0
2005-06-14 20:12:00,109.33,109.34,109.33,109.34,915800009.0
2005-06-14 20:13:00,109.332,109.36,109.331,109.342,915800009.0
2005-06-14 20:14:00,109.349,109.352,109.321,109.344,1210300002.0
2005-06-14 20:15:00,109.345,109.359,109.317,109.347,1338999980.0
2005-06-14 20:16:00,109.348,109.37,109.32,109.335,1242899996.0
2005-06-14 20:17:00,109.342,109.368,109.322,109.336,630099998.0
2005-06-14 20:18:00,109.33,109.35,109.325,109.34,343500006.0
2005-06-14 20:19:00,109.336,109.347,109.311,109.343,1156500008.0
2005-06-14 20:20:00,109.335,109.357,109.303,109.335,1088200001.0
2005-06-14 20:21:00,109.328,109.341,109.325,109.338,1337599994.0
2005-06-14 20:22:00,109.341,109.364,109.323,109.349,1440700006.0
2005-06-14 20:23:00,109.347,109.359,109.332,109.359,905500009.0
2005-06-14 20:24:00,109.365,109.378,109.336,109.357,665300000.0
2005-06-14 20:25:00,109.353,109.378,109.333,109.36,910999993.0
2005-06-14 20:26:00,109.369,109.37,109.32,109.32,838100004.0
2005-06-14 20:27:00,109.355,109.355,109.35,109.355,1250200000.0
2005-06-14 20:28:00,109.348,109.348,109.29,109.31,2057200010.0
2005-06-14 20:29:00,109.35,109.35,109.35,109.35,2035000000.0
2005-06-14 20:30:00,109.34,109.34,109.34,109.34,2035000000.0
2005-06-14 20:31:00,109.297,109.337,109.284,109.312,2035000000.0
2005-06-14 20:32:00,109.315,109.346,109.298,109.333,2084800004.0
2005-06-14 20:33:00,109.332,109.338,109.303,109.333,815299992.0
2005-06-14 20:34:00,109.332,109.34,109.301,109.34,512199995.0
2005-06-14 20:35:00,109.323,109.339,109.285,109.339,754899999.0
2005-06-14 20:36:00,109.344,109.35,109.312,109.35,394100011.0
2005-06-14 20:37:00,109.342,109.351,109.322,109.351,466200002.0
2005-06-14 20:38:00,109.353,109.368,109.309,109.368,930699998.0
2005-06-14 20:39:00,109.373,109.381,109.337,109.363,1139299993.0
2005-06-14 20:40:00,109.39,109.39,109.38,109.38,1311300011.0
2005-06-14 20:41:00,109.365,109.391,109.334,109.391,1311300011.0
2005-06-14 20:42:00,109.388,109.401,109.372,109.372,1225700002.0
2005-06-14 20:43:00,109.366,109.38,109.342,109.355,1539600011.0
2005-06-14 20:44:00,109.365,109.372,109.351,109.372,1694800004.0
2005-06-14 20:45:00,109.362,109.377,109.335,109.367,1394299989.0
2005-06-14 20:46:00,109.375,109.386,109.344,109.363,1430000002.0
2005-06-14 20:47:00,109.375,109.385,109.346,109.372,1574500013.0
2005-06-14 20:48:00,109.381,109.383,109.327,109.383,1206800013.0
2005-06-14 20:49:00,109.381,109.387,109.341,109.379,942399998.0
2005-06-14 20:50:00,109.376,109.387,109.333,109.376,1685899982.0
2005-06-14 20:51:00,109.376,109.376,109.326,109.355,563799996.0
2005-06-14 20:52:00,109.34,109.362,109.336,109.358,187499999.0
2005-06-14 20:53:00,109.339,109.369,109.324,109.369,1385700008.0
2005-06-14 20:54:00,109.371,109.372,109.34,109.372,688100007.0
2005-06-14 20:55:00,109.377,109.387,109.339,109.386,1971100010.0
2005-06-14 20:56:00,109.373,109.387,109.351,109.365,730000002.0
2005-06-14 20:57:00,109.378,109.378,109.356,109.373,1669899991.0
2005-06-14 20:58:00,109.4,109.4,109.39,109.4,1942700010.0
2005-06-14 20:59:00,109.39,109.4,109.39,109.4,1942700010.0
2005-06-14 21:00:00,109.408,109.408,109.374,109.4,1942700010.0
2005-06-14 21:01:00,109.399,109.399,109.356,109.396,1114499993.0
2005-06-14 21:02:00,109.393,109.393,109.346,109.358,778400005.0
2005-06-14 21:03:00,109.364,109.406,109.364,109.396,1168099993.0
2005-06-14 21:04:00,109.378,109.401,109.355,109.401,452199998.0
2005-06-14 21:05:00,109.4,109.403,109.359,109.403,982800011.0
2005-06-14 21:06:00,109.382,109.395,109.364,109.395,880900006.0
2005-06-14 21:07:00,109.402,109.421,109.393,109.407,1237299997.0
2005-06-14 21:08:00,109.38,109.389,109.347,109.377,674000005.0
2005-06-14 21:09:00,109.397,109.428,109.38,109.394,370700000.0
2005-06-14 21:10:00,109.428,109.428,109.379,109.415,819500006.0
2005-06-14 21:11:00,109.406,109.41,109.394,109.404,142499999.0
2005-06-14 21:12:00,109.412,109.412,109.37,109.397,547400001.0
2005-06-14 21:13:00,109.375,109.412,109.363,109.382,644200001.0
2005-06-14 21:14:00,109.411,109.411,109.367,109.382,1862699993.0
2005-06-14 21:15:00,109.382,109.41,109.373,109.39,1664499983.0
2005-06-14 21:16:00,109.38,109.423,109.38,109.391,1306300000.0
2005-06-14 21:17:00,109.388,109.414,109.365,109.387,2129599990.0
2005-06-14 21:18:00,109.382,109.398,109.367,109.386,1136700008.0
2005-06-14 21:19:00,109.382,109.407,109.382,109.395,1225300000.0
2005-06-14 21:20:00,109.385,109.407,109.37,109.395,1275199999.0
2005-06-14 21:21:00,109.396,109.414,109.383,109.383,1583999993.0
2005-06-14 21:22:00,109.407,109.407,109.374,109.401,1934200014.0
2005-06-14 21:23:00,109.393,109.417,109.376,109.395,947099999.0
2005-06-14 21:24:00,109.395,109.415,109.369,109.409,1574100010.0
2005-06-14 21:25:00,109.407,109.408,109.372,109.382,1433600005.0
2005-06-14 21:26:00,109.383,109.393,109.377,109.387,1172600006.0
2005-06-14 21:27:00,109.402,109.402,109.368,109.384,997300004.0
2005-06-14 21:28:00,109.368,109.395,109.367,109.394,384100004.0
2005-06-14 21:29:00,109.407,109.407,109.37,109.394,805199996.0
2005-06-14 21:30:00,109.417,109.437,109.382,109.408,712200000.0
2005-06-14 21:31:00,109.417,109.441,109.41,109.437,237500002.0
2005-06-14 21:32:00,109.437,109.46,109.43,109.445,862699999.0
2005-06-14 21:33:00,109.445,109.459,109.433,109.445,407700004.0
2005-06-14 21:34:00,109.447,109.459,109.418,109.429,511799995.0
2005-06-14 21:35:00,109.445,109.454,109.434,109.44,273700000.0
2005-06-14 21:36:00,109.451,109.462,109.429,109.436,708600006.0
2005-06-14 21:37:00,109.446,109.446,109.416,109.438,428099998.0
2005-06-14 21:38:00,109.454,109.459,109.432,109.443,192100003.0
2005-06-14 21:39:00,109.439,109.465,109.427,109.438,676599990.0
2005-06-14 21:40:00,109.438,109.463,109.424,109.424,805000009.0
2005-06-14 21:41:00,109.424,109.461,109.424,109.441,529300003.0
2005-06-14 21:42:00,109.447,109.453,109.427,109.43,1293400004.0
2005-06-14 21:43:00,109.427,109.449,109.418,109.437,439999999.0
2005-06-14 21:44:00,109.451,109.465,109.434,109.447,1733599986.0
2005-06-14 21:45:00,109.445,109.448,109.44,109.445,749600009.0
2005-06-14 21:46:00,109.458,109.476,109.436,109.448,737499999.0
2005-06-14 21:47:00,109.436,109.438,109.413,109.429,674999998.0
2005-06-14 21:48:00,109.43,109.435,109.425,109.425,761500006.0
2005-06-14 21:49:00,109.429,109.446,109.416,109.441,562300001.0
2005-06-14 21:50:00,109.433,109.461,109.426,109.442,270699998.0
2005-06-14 21:51:00,109.423,109.456,109.42,109.445,383599995.0
2005-06-14 21:52:00,109.432,109.46,109.43,109.46,201000002.0
2005-06-14 21:53:00,109.443,109.443,109.434,109.437,438999998.0
2005-06-14 21:54:00,109.415,109.447,109.403,109.443,665699996.0
2005-06-14 21:55:00,109.445,109.446,109.419,109.435,239799996.0
2005-06-14 21:56:00,109.443,109.454,109.419,109.445,413900004.0
2005-06-14 21:57:00,109.45,109.45,109.421,109.427,288800005.0
2005-06-14 21:58:00,109.441,109.457,109.432,109.455,459799991.0
2005-06-14 21:59:00,109.453,109.46,109.431,109.448,624699997.0
2005-06-14 22:00:00,109.448,109.465,109.429,109.432,1161899995.0
2005-06-14 22:01:00,109.447,109.464,109.419,109.455,1235300004.0
2005-06-14 22:02:00,109.45,109.461,109.424,109.45,702999988.0
2005-06-14 22:03:00,109.463,109.469,109.446,109.458,278599998.0
2005-06-14 22:04:00,109.465,109.474,109.432,109.456,822100006.0
2005-06-14 22:05:00,109.456,109.476,109.447,109.476,225400002.0
2005-06-14 22:06:00,109.467,109.472,109.446,109.458,178999997.0
2005-06-14 22:07:00,109.454,109.481,109.454,109.466,408800003.0
2005-06-14 22:08:00,109.456,109.475,109.455,109.464,286200005.0
2005-06-14 22:09:00,109.493,109.493,109.461,109.461,234499998.0
2005-06-14 22:10:00,109.474,109.49,109.459,109.459,523500002.0
2005-06-14 22:11:00,109.485,109.494,109.449,109.491,622899996.0
2005-06-14 22:12:00,109.487,109.487,109.458,109.459,305599999.0
2005-06-14 22:13:00,109.468,109.498,109.452,109.455,280499998.0
2005-06-14 22:14:00,109.45,109.455,109.445,109.445,268600004.0
2005-06-14 22:15:00,109.445,109.459,109.438,109.457,185500002.0
2005-06-14 22:16:00,109.458,109.48,109.448,109.448,731400000.0
2005-06-14 22:17:00,109.485,109.494,109.444,109.45,389799996.0
2005-06-14 22:18:00,109.451,109.486,109.447,109.486,354199996.0
2005-06-14 22:19:00,109.46,109.486,109.46,109.477,359200006.0
2005-06-14 22:20:00,109.458,109.458,109.439,109.442,125400000.0
2005-06-14 22:21:00,109.465,109.473,109.45,109.47,148800001.0
2005-06-14 22:22:00,109.468,109.479,109.468,109.475,261099996.0
2005-06-14 22:23:00,109.468,109.47,109.467,109.468,153500003.0
2005-06-14 22:24:00,109.48,109.48,109.46,109.475,295900004.0
2005-06-14 22:25:00,109.48,109.495,109.471,109.478,335700005.0
2005-06-14 22:26:00,109.467,109.49,109.467,109.49,204000001.0
2005-06-14 22:27:00,109.51,109.51,109.48,109.509,858000000.0
2005-06-14 22:28:00,109.52,109.522,109.487,109.495,270300000.0
2005-06-14 22:29:00,109.497,109.505,109.485,109.487,195599998.0
2005-06-14 22:30:00,109.483,109.497,109.473,109.481,358499995.0
2005-06-14 22:31:00,109.477,109.485,109.462,109.467,100400001.0
2005-06-14 22:32:00,109.476,109.498,109.476,109.476,415099998.0
2005-06-14 22:33:00,109.49,109.512,109.474,109.485,651100001.0
2005-06-14 22:34:00,109.477,109.508,109.477,109.495,694300003.0
2005-06-14 22:35:00,109.493,109.519,109.488,109.494,329499998.0
2005-06-14 22:36:00,109.49,109.517,109.474,109.485,787999995.0
2005-06-14 22:37:00,109.484,109.484,109.476,109.48,215599995.0
2005-06-14 22:38:00,109.487,109.493,109.469,109.475,223600001.0
2005-06-14 22:39:00,109.485,109.503,109.48,109.48,347200005.0
2005-06-14 22:40:00,109.476,109.476,109.434,109.434,665900002.0
2005-06-14 22:41:00,109.448,109.481,109.448,109.468,276199999.0
2005-06-14 22:42:00,109.469,109.469,109.45,109.452,112699999.0
2005-06-14 22:43:00,109.438,109.455,109.424,109.438,293500001.0
2005-06-14 22:44:00,109.438,109.452,109.435,109.448,189499998.0
2005-06-14 22:45:00,109.468,109.485,109.438,109.479,474400004.0
2005-06-14 22:46:00,109.466,109.488,109.445,109.45,454299998.0
2005-06-14 22:47:00,109.465,109.481,109.444,109.457,82000002.0
2005-06-14 22:48:00,109.459,109.48,109.447,109.447,328900000.0
2005-06-14 22:49:00,109.448,109.472,109.447,109.455,193799999.0
2005-06-14 22:50:00,109.455,109.46,109.45,109.45,380399999.0
2005-06-14 22:51:00,109.455,109.477,109.449,109.449,387000004.0
2005-06-14 22:52:00,109.438,109.47,109.436,109.448,266700001.0
2005-06-14 22:53:00,109.467,109.474,109.437,109.441,441900001.0
2005-06-14 22:54:00,109.454,109.472,109.444,109.45,352000001.0
2005-06-14 22:55:00,109.45,109.471,109.45,109.455,393000007.0
2005-06-14 22:56:00,109.453,109.464,109.453,109.454,241500002.0
2005-06-14 22:57:00,109.45,109.488,109.45,109.458,372200000.0
2005-06-14 22:58:00,109.455,109.468,109.453,109.465,237800001.0
2005-06-14 22:59:00,109.475,109.484,109.445,109.452,298200004.0
2005-06-14 23:00:00,109.458,109.474,109.445,109.45,214100002.0
2005-06-14 23:01:00,109.45,109.481,109.442,109.471,202199998.0
2005-06-14 23:02:00,109.474,109.474,109.449,109.456,248500000.0
2005-06-14 23:03:00,109.457,109.487,109.457,109.478,213200006.0
2005-06-14 23:04:00,109.487,109.487,109.462,109.469,181000001.0
2005-06-14 23:05:00,109.479,109.492,109.464,109.474,193099999.0
2005-06-14 23:06:00,109.475,109.482,109.463,109.467,344499998.0
2005-06-14 23:07:00,109.48,109.48,109.468,109.473,121699998.0
2005-06-14 23:08:00,109.483,109.483,109.455,109.475,327599999.0
2005-06-14 23:09:00,109.48,109.481,109.445,109.447,173499998.0
2005-06-14 23:10:00,109.447,109.474,109.445,109.452,312800002.0
2005-06-14 23:11:00,109.45,109.478,109.445,109.466,228499997.0
2005-06-14 23:12:00,109.453,109.487,109.447,109.487,331300003.0
2005-06-14 23:13:00,109.47,109.485,109.459,109.467,173900002.0
2005-06-14 23:14:00,109.463,109.493,109.463,109.479,212900003.0
2005-06-14 23:15:00,109.485,109.499,109.463,109.474,223599996.0
2005-06-14 23:16:00,109.482,109.49,109.461,109.462,120200000.0
2005-06-14 23:17:00,109.477,109.49,109.459,109.459,160000001.0
2005-06-14 23:18:00,109.477,109.493,109.46,109.465,381600000.0
2005-06-14 23:19:00,109.473,109.484,109.445,109.447,218300005.0
2005-06-14 23:20:00,109.445,109.479,109.442,109.464,233800004.0
2005-06-14 23:21:00,109.456,109.479,109.448,109.456,362699998.0
2005-06-14 23:22:00,109.445,109.474,109.442,109.456,112399997.0
2005-06-14 23:23:00,109.457,109.483,109.457,109.466,70299998.0
2005-06-14 23:24:00,109.467,109.48,109.451,109.464,227400002.0
2005-06-14 23:25:00,109.45,109.47,109.45,109.458,394700001.0
2005-06-14 23:26:00,109.443,109.465,109.443,109.454,275600003.0
2005-06-14 23:27:00,109.454,109.467,109.447,109.45,243499999.0
2005-06-14 23:28:00,109.449,109.456,109.441,109.446,117300000.0
2005-06-14 23:29:00,109.455,109.475,109.451,109.451,217599998.0
2005-06-14 23:30:00,109.45,109.46,109.425,109.44,301799999.0
2005-06-14 23:31:00,109.455,109.471,109.439,109.461,232200003.0
2005-06-14 23:32:00,109.435,109.487,109.435,109.486,271400001.0
2005-06-14 23:33:00,109.465,109.472,109.437,109.454,274300001.0
2005-06-14 23:34:00,109.469,109.475,109.436,109.444,265999998.0
2005-06-14 23:35:00,109.47,109.476,109.45,109.462,149400000.0
2005-06-14 23:36:00,109.466,109.483,109.439,109.483,338999998.0
2005-06-14 23:37:00,109.483,109.483,109.451,109.458,156400002.0
2005-06-14 23:38:00,109.465,109.484,109.454,109.454,278000003.0
2005-06-14 23:39:00,109.465,109.487,109.454,109.486,239899998.0
2005-06-14 23:40:00,109.485,109.49,109.47,109.47,186499998.0
2005-06-14 23:41:00,109.46,109.46,109.444,109.453,118200003.0
2005-06-14 23:42:00,109.448,109.474,109.447,109.457,280399997.0
2005-06-14 23:43:00,109.458,109.473,109.431,109.442,356400004.0
2005-06-14 23:44:00,109.432,109.456,109.432,109.449,102500002.0
2005-06-14 23:45:00,109.455,109.464,109.444,109.444,274700003.0
2005-06-14 23:46:00,109.433,109.474,109.429,109.44,190900003.0
2005-06-14 23:47:00,109.451,109.468,109.448,109.448,133900002.0
2005-06-14 23:48:00,109.468,109.477,109.434,109.434,174199998.0
2005-06-14 23:49:00,109.442,109.445,109.405,109.411,284500001.0
2005-06-14 23:50:00,109.42,109.45,109.417,109.45,347600006.0
2005-06-14 23:51:00,109.44,109.44,109.429,109.429,120099998.0
2005-06-14 23:52:00,109.423,109.423,109.4,109.4,282700003.0
2005-06-14 23:53:00,109.407,109.435,109.397,109.435,364399993.0
2005-06-14 23:54:00,109.44,109.444,109.397,109.397,248100002.0
2005-06-14 23:55:00,109.4,109.405,109.395,109.405,225000003.0
2005-06-14 23:56:00,109.402,109.431,109.394,109.413,293800001.0
2005-06-14 23:57:00,109.405,109.429,109.404,109.416,178799999.0
2005-06-14 23:58:00,109.405,109.405,109.398,109.398,163000001.0
2005-06-14 23:59:00,109.4,109.436,109.397,109.404,280099999.0
2005-06-15 00:00:00,109.413,109.428,109.404,109.42,213099998.0
2005-06-15 00:01:00,109.403,109.436,109.394,109.436,287399996.0
2005-06-15 00:02:00,109.399,109.401,109.388,109.39,246300002.0
2005-06-15 00:03:00,109.402,109.411,109.382,109.387,383200002.0
2005-06-15 00:04:00,109.397,109.405,109.375,109.375,298599997.0
2005-06-15 00:05:00,109.408,109.408,109.366,109.382,102100000.0
2005-06-15 00:06:00,109.375,109.409,109.364,109.383,271999999.0
2005-06-15 00:07:00,109.4,109.408,109.384,109.384,85800002.0
2005-06-15 00:08:00,109.395,109.408,109.356,109.357,218000006.0
2005-06-15 00:09:00,109.365,109.401,109.365,109.379,348500003.0
2005-06-15 00:10:00,109.385,109.397,109.372,109.397,167699998.0
2005-06-15 00:11:00,109.374,109.383,109.371,109.378,309300001.0
2005-06-15 00:12:00,109.375,109.404,109.368,109.388,195700000.0
2005-06-15 00:13:00,109.37,109.377,109.37,109.375,76100002.0
2005-06-15 00:14:00,109.361,109.381,109.351,109.366,209799996.0
2005-06-15 00:15:00,109.35,109.39,109.35,109.357,288700004.0
2005-06-15 00:16:00,109.366,109.384,109.356,109.37,82100001.0
2005-06-15 00:17:00,109.349,109.373,109.337,109.337,444900002.0
2005-06-15 00:18:00,109.355,109.369,109.349,109.365,182800001.0
2005-06-15 00:19:00,109.353,109.374,109.344,109.357,387499998.0
2005-06-15 00:20:00,109.37,109.391,109.363,109.38,178800000.0
2005-06-15 00:21:00,109.353,109.369,109.346,109.356,227800002.0
2005-06-15 00:22:00,109.343,109.37,109.341,109.357,129100000.0
2005-06-15 00:23:00,109.378,109.379,109.343,109.348,188499999.0
2005-06-15 00:24:00,109.354,109.368,109.34,109.349,355900003.0
2005-06-15 00:25:00,109.345,109.369,109.339,109.369,393799993.0
2005-06-15 00:26:00,109.345,109.376,109.336,109.376,242399995.0
2005-06-15 00:27:00,109.373,109.373,109.353,109.364,231799997.0
2005-06-15 00:28:00,109.351,109.378,109.348,109.371,234400002.0
2005-06-15 00:29:00,109.373,109.381,109.352,109.379,209200001.0
2005-06-15 00:30:00,109.366,109.374,109.36,109.374,110400004.0
2005-06-15 00:31:00,109.368,109.368,109.334,109.351,180400000.0
2005-06-15 00:32:00,109.342,109.372,109.341,109.346,258900002.0
2005-06-15 00:33:00,109.34,109.356,109.331,109.349,199199999.0
2005-06-15 00:34:00,109.343,109.372,109.34,109.372,463300001.0
2005-06-15 00:35:00,109.382,109.391,109.363,109.375,416900003.0
2005-06-15 00:36:00,109.372,109.38,109.351,109.354,187000002.0
2005-06-15 00:37:00,109.383,109.395,109.357,109.374,244899999.0
2005-06-15 00:38:00,109.386,109.389,109.364,109.367,273900001.0
2005-06-15 00:39:00,109.38,109.393,109.351,109.393,161899999.0
2005-06-15 00:40:00,109.393,109.393,109.356,109.366,158700002.0
2005-06-15 00:41:00,109.378,109.38,109.364,109.371,222299998.0
2005-06-15 00:42:00,109.382,109.388,109.366,109.381,395599996.0
2005-06-15 00:43:00,109.39,109.39,109.343,109.367,415599998.0
2005-06-15 00:44:00,109.357,109.375,109.344,109.361,354099993.0
2005-06-15 00:45:00,109.362,109.381,109.351,109.374,357700001.0
2005-06-15 00:46:00,109.368,109.391,109.358,109.391,246199994.0
2005-06-15 00:47:00,109.396,109.399,109.366,109.38,408500008.0
2005-06-15 00:48:00,109.38,109.395,109.369,109.395,356400003.0
2005-06-15 00:49:00,109.364,109.404,109.364,109.393,180100000.0
2005-06-15 00:50:00,109.386,109.425,109.386,109.424,212800002.0
2005-06-15 00:51:00,109.393,109.419,109.39,109.406,276199998.0
2005-06-15 00:52:00,109.412,109.426,109.388,109.399,433000003.0
2005-06-15 00:53:00,109.41,109.423,109.397,109.41,234000001.0
2005-06-15 00:54:00,109.407,109.422,109.403,109.418,253199994.0
2005-06-15 00:55:00,109.407,109.42,109.388,109.394,294000002.0
2005-06-15 00:56:00,109.405,109.415,109.384,109.394,355500002.0
2005-06-15 00:57:00,109.397,109.406,109.39,109.396,124899999.0
2005-06-15 00:58:00,109.407,109.423,109.386,109.395,262500001.0
2005-06-15 00:59:00,109.415,109.426,109.392,109.409,304400003.0
2005-06-15 01:00:00,109.393,109.412,109.386,109.41,247600000.0
2005-06-15 01:01:00,109.4,109.424,109.391,109.407,279900001.0
2005-06-15 01:02:00,109.39,109.409,109.374,109.38,352599998.0
2005-06-15 01:03:00,109.39,109.409,109.39,109.409,231599999.0
2005-06-15 01:04:00,109.412,109.42,109.382,109.411,381799998.0
2005-06-15 01:05:00,109.393,109.405,109.382,109.389,241699998.0
2005-06-15 01:06:00,109.382,109.413,109.381,109.408,300500006.0
2005-06-15 01:07:00,109.405,109.411,109.384,109.392,221200000.0
2005-06-15 01:08:00,109.39,109.394,109.369,109.377,231099998.0
2005-06-15 01:09:00,109.395,109.399,109.378,109.378,161900003.0
2005-06-15 01:10:00,109.375,109.386,109.367,109.386,331600001.0
2005-06-15 01:11:00,109.397,109.407,109.384,109.404,189100003.0
2005-06-15 01:12:00,109.395,109.395,109.376,109.394,181300000.0
2005-06-15 01:13:00,109.381,109.402,109.368,109.402,338800005.0
2005-06-15 01:14:00,109.404,109.415,109.397,109.401,283500000.0
2005-06-15 01:15:00,109.39,109.41,109.386,109.395,194300002.0
2005-06-15 01:16:00,109.4,109.4,109.373,109.382,173699999.0
2005-06-15 01:17:00,109.402,109.411,109.391,109.397,152199999.0
2005-06-15 01:18:00,109.41,109.411,109.403,109.41,206000003.0
2005-06-15 01:19:00,109.393,109.427,109.388,109.427,207100002.0
2005-06-15 01:20:00,109.429,109.466,109.429,109.45,316699993.0
2005-06-15 01:21:00,109.45,109.458,109.438,109.458,177199998.0
2005-06-15 01:22:00,109.454,109.466,109.454,109.466,337200005.0
2005-06-15 01:23:00,109.467,109.47,109.446,109.448,176299998.0
2005-06-15 01:24:00,109.472,109.481,109.437,109.437,192400004.0
2005-06-15 01:25:00,109.422,109.44,109.417,109.434,237799998.0
2005-06-15 01:26:00,109.44,109.454,109.43,109.439,133099996.0
2005-06-15 01:27:00,109.439,109.485,109.436,109.485,162300001.0
2005-06-15 01:28:00,109.451,109.464,109.444,109.452,274500000.0
2005-06-15 01:29:00,109.455,109.497,109.455,109.487,124400000.0
2005-06-15 01:30:00,109.47,109.487,109.463,109.478,378499995.0
2005-06-15 01:31:00,109.448,109.448,109.427,109.441,243400000.0
2005-06-15 01:32:00,109.447,109.47,109.447,109.46,261200004.0
2005-06-15 01:33:00,109.447,109.471,109.447,109.469,233199998.0
2005-06-15 01:34:00,109.458,109.467,109.437,109.441,364599999.0
2005-06-15 01:35:00,109.476,109.485,109.454,109.454,381400000.0
2005-06-15 01:36:00,109.45,109.459,109.432,109.432,205999999.0
2005-06-15 01:37:00,109.417,109.457,109.416,109.451,299899998.0
2005-06-15 01:38:00,109.44,109.443,109.413,109.424,219600002.0
2005-06-15 01:39:00,109.467,109.473,109.412,109.412,189500000.0
2005-06-15 01:40:00,109.416,109.419,109.406,109.406,262000008.0
2005-06-15 01:41:00,109.422,109.446,109.416,109.429,265300004.0
2005-06-15 01:42:00,109.407,109.457,109.407,109.451,184400000.0
2005-06-15 01:43:00,109.41,109.439,109.403,109.403,161699996.0
2005-06-15 01:44:00,109.412,109.43,109.394,109.402,292099999.0
2005-06-15 01:45:00,109.41,109.427,109.409,109.409,354499998.0
2005-06-15 01:46:00,109.395,109.435,109.395,109.435,223899998.0
2005-06-15 01:47:00,109.417,109.427,109.401,109.416,258800001.0
2005-06-15 01:48:00,109.413,109.427,109.397,109.41,275600002.0
2005-06-15 01:49:00,109.4,109.404,109.372,109.378,282800002.0
2005-06-15 01:50:00,109.377,109.389,109.37,109.385,237999995.0
2005-06-15 01:51:00,109.37,109.399,109.355,109.399,212100003.0
2005-06-15 01:52:00,109.385,109.394,109.363,109.367,454099994.0
2005-06-15 01:53:00,109.398,109.398,109.372,109.39,172899999.0
2005-06-15 01:54:00,109.376,109.405,109.37,109.405,179000003.0
2005-06-15 01:55:00,109.39,109.398,109.369,109.397,108399999.0
2005-06-15 01:56:00,109.375,109.394,109.37,109.388,389800001.0
2005-06-15 01:57:00,109.382,109.401,109.367,109.399,224400001.0
2005-06-15 01:58:00,109.413,109.413,109.406,109.41,212600002.0
2005-06-15 01:59:00,109.388,109.402,109.372,109.388,390400001.0
2005-06-15 02:00:00,109.388,109.388,109.369,109.38,144400002.0
2005-06-15 02:01:00,109.37,109.387,109.364,109.387,275000001.0
2005-06-15 02:02:00,109.384,109.408,109.384,109.404,501200000.0
2005-06-15 02:03:00,109.383,109.406,109.372,109.4,257200003.0
2005-06-15 02:04:00,109.402,109.403,109.379,109.379,197000002.0
2005-06-15 02:05:00,109.385,109.406,109.376,109.376,372199999.0
2005-06-15 02:06:00,109.379,109.407,109.379,109.405,232999998.0
2005-06-15 02:07:00,109.401,109.422,109.396,109.401,501400003.0
2005-06-15 02:08:00,109.41,109.411,109.382,109.411,256199999.0
2005-06-15 02:09:00,109.428,109.429,109.386,109.394,286700009.0
2005-06-15 02:10:00,109.416,109.424,109.396,109.424,204299999.0
2005-06-15 02:11:00,109.382,109.411,109.381,109.403,170699999.0
2005-06-15 02:12:00,109.409,109.409,109.371,109.398,236600005.0
2005-06-15 02:13:00,109.412,109.416,109.375,109.386,430900008.0
2005-06-15 02:14:00,109.395,109.401,109.368,109.368,246799998.0
2005-06-15 02:15:00,109.388,109.396,109.372,109.393,237899997.0
2005-06-15 02:16:00,109.378,109.392,109.366,109.375,163400002.0
2005-06-15 02:17:00,109.39,109.401,109.387,109.387,220499999.0
2005-06-15 02:18:00,109.381,109.412,109.365,109.403,139000001.0
2005-06-15 02:19:00,109.391,109.399,109.383,109.397,265200004.0
2005-06-15 02:20:00,109.393,109.416,109.393,109.41,232200005.0
2005-06-15 02:21:00,109.424,109.427,109.396,109.427,324499993.0
2005-06-15 02:22:00,109.425,109.434,109.412,109.43,255599996.0
2005-06-15 02:23:00,109.41,109.422,109.397,109.398,240100000.0
2005-06-15 02:24:00,109.405,109.405,109.388,109.401,269299998.0
2005-06-15 02:25:00,109.401,109.407,109.378,109.38,285399999.0
2005-06-15 02:26:00,109.404,109.404,109.393,109.403,277399998.0
2005-06-15 02:27:00,109.398,109.403,109.37,109.372,222800000.0
2005-06-15 02:28:00,109.381,109.415,109.38,109.396,146100000.0
2005-06-15 02:29:00,109.388,109.416,109.378,109.406,239399996.0
2005-06-15 02:30:00,109.402,109.41,109.365,109.374,296299996.0
2005-06-15 02:31:00,109.418,109.418,109.379,109.41,192399998.0
2005-06-15 02:32:00,109.383,109.401,109.369,109.398,210900004.0
2005-06-15 02:33:00,109.395,109.395,109.376,109.378,310800001.0
2005-06-15 02:34:00,109.39,109.394,109.361,109.381,300400000.0
2005-06-15 02:35:00,109.363,109.381,109.358,109.381,342000003.0
2005-06-15 02:36:00,109.39,109.395,109.37,109.387,226600001.0
2005-06-15 02:37:00,109.384,109.389,109.366,109.38,267899998.0
2005-06-15 02:38:00,109.397,109.427,109.397,109.425,173500000.0
2005-06-15 02:39:00,109.424,109.435,109.41,109.435,381199994.0
2005-06-15 02:40:00,109.437,109.438,109.396,109.438,296799996.0
2005-06-15 02:41:00,109.448,109.448,109.428,109.428,236600004.0
2005-06-15 02:42:00,109.432,109.446,109.428,109.441,272900000.0
2005-06-15 02:43:00,109.431,109.431,109.408,109.41,141600001.0
2005-06-15 02:44:00,109.431,109.453,109.424,109.432,240199997.0
2005-06-15 02:45:00,109.428,109.456,109.428,109.442,379900003.0
2005-06-15 02:46:00,109.412,109.452,109.406,109.437,285099998.0
2005-06-15 02:47:00,109.445,109.461,109.434,109.439,521400002.0
2005-06-15 02:48:00,109.442,109.451,109.43,109.438,151200000.0
2005-06-15 02:49:00,109.442,109.446,109.436,109.446,152100000.0
2005-06-15 02:50:00,109.463,109.463,109.435,109.443,195899996.0
2005-06-15 02:51:00,109.438,109.438,109.422,109.426,160699999.0
2005-06-15 02:52:00,109.443,109.443,109.43,109.435,97599999.0
2005-06-15 02:53:00,109.423,109.441,109.411,109.431,155100004.0
2005-06-15 02:54:00,109.412,109.438,109.412,109.429,307199998.0
2005-06-15 02:55:00,109.426,109.438,109.416,109.438,211100000.0
2005-06-15 02:56:00,109.428,109.456,109.422,109.456,237800003.0
2005-06-15 02:57:00,109.467,109.468,109.444,109.449,219299996.0
2005-06-15 02:58:00,109.452,109.452,109.44,109.44,100500003.0
2005-06-15 02:59:00,109.44,109.451,109.424,109.445,338699994.0
2005-06-15 03:00:00,109.428,109.434,109.418,109.418,140600003.0
2005-06-15 03:01:00,109.408,109.428,109.384,109.428,255799999.0
2005-06-15 03:02:00,109.405,109.409,109.38,109.405,243200003.0
2005-06-15 03:03:00,109.389,109.401,109.382,109.398,193099999.0
2005-06-15 03:04:00,109.386,109.405,109.382,109.405,244300002.0
2005-06-15 03:05:00,109.39,109.442,109.382,109.412,351499997.0
2005-06-15 03:06:00,109.418,109.419,109.398,109.408,214400000.0
2005-06-15 03:07:00,109.4,109.429,109.392,109.425,299799999.0
2005-06-15 03:08:00,109.381,109.397,109.364,109.378,337399998.0
2005-06-15 03:09:00,109.385,109.402,109.385,109.397,162999997.0
2005-06-15 03:10:00,109.373,109.394,109.37,109.374,283900008.0
2005-06-15 03:11:00,109.382,109.412,109.381,109.393,270300004.0
2005-06-15 03:12:00,109.41,109.41,109.387,109.394,92099998.0
2005-06-15 03:13:00,109.4,109.41,109.396,109.405,479399993.0
2005-06-15 03:14:00,109.403,109.414,109.378,109.405,234699997.0
2005-06-15 03:15:00,109.428,109.429,109.399,109.418,191900002.0
2005-06-15 03:16:00,109.413,109.441,109.397,109.426,294100001.0
2005-06-15 03:17:00,109.425,109.435,109.413,109.415,262400006.0
2005-06-15 03:18:00,109.41,109.43,109.403,109.428,268999996.0
2005-06-15 03:19:00,109.41,109.425,109.403,109.403,247700001.0
2005-06-15 03:20:00,109.419,109.419,109.382,109.39,279700003.0
2005-06-15 03:21:00,109.402,109.416,109.398,109.398,219100000.0
2005-06-15 03:22:00,109.41,109.415,109.384,109.384,226299998.0
2005-06-15 03:23:00,109.358,109.387,109.343,109.372,293200002.0
2005-06-15 03:24:00,109.363,109.363,109.344,109.348,298899996.0
2005-06-15 03:25:00,109.34,109.404,109.331,109.404,228500002.0
2005-06-15 03:26:00,109.419,109.419,109.321,109.327,332000002.0
2005-06-15 03:27:00,109.333,109.333,109.324,109.333,229999997.0
2005-06-15 03:28:00,109.34,109.344,109.317,109.332,229400000.0
2005-06-15 03:29:00,109.34,109.35,109.34,109.35,153299999.0
2005-06-15 03:30:00,109.322,109.341,109.317,109.33,269300004.0
2005-06-15 03:31:00,109.318,109.33,109.305,109.318,226500002.0
2005-06-15 03:32:00,109.337,109.339,109.331,109.331,301400000.0
2005-06-15 03:33:00,109.33,109.332,109.31,109.325,281500004.0
2005-06-15 03:34:00,109.325,109.34,109.312,109.331,455500001.0
2005-06-15 03:35:00,109.332,109.342,109.316,109.329,247699996.0
2005-06-15 03:36:00,109.338,109.343,109.331,109.343,144900003.0
2005-06-15 03:37:00,109.333,109.34,109.307,109.333,294099997.0
2005-06-15 03:38:00,109.34,109.344,109.336,109.336,192700000.0
2005-06-15 03:39:00,109.349,109.357,109.333,109.354,256800006.0
2005-06-15 03:40:00,109.343,109.343,109.325,109.328,390100000.0
2005-06-15 03:41:00,109.328,109.36,109.324,109.355,298200003.0
2005-06-15 03:42:00,109.347,109.35,109.33,109.349,196700001.0
2005-06-15 03:43:00,109.335,109.343,109.312,109.315,246500005.0
2005-06-15 03:44:00,109.326,109.346,109.32,109.339,265599994.0
2005-06-15 03:45:00,109.35,109.353,109.325,109.334,145399998.0
2005-06-15 03:46:00,109.334,109.34,109.322,109.335,318700004.0
2005-06-15 03:47:00,109.322,109.349,109.319,109.319,305900005.0
2005-06-15 03:48:00,109.333,109.341,109.32,109.328,352999998.0
2005-06-15 03:49:00,109.343,109.344,109.327,109.334,235900003.0
2005-06-15 03:50:00,109.31,109.31,109.295,109.302,193100000.0
2005-06-15 03:51:00,109.31,109.323,109.289,109.295,217899999.0
2005-06-15 03:52:00,109.303,109.327,109.296,109.303,339600001.0
2005-06-15 03:53:00,109.308,109.328,109.292,109.328,195800005.0
2005-06-15 03:54:00,109.276,109.288,109.276,109.288,250200000.0
2005-06-15 03:55:00,109.281,109.281,109.274,109.278,123599997.0
2005-06-15 03:56:00,109.29,109.309,109.29,109.292,171400000.0
2005-06-15 03:57:00,109.285,109.3,109.281,109.295,290799998.0
2005-06-15 03:58:00,109.28,109.303,109.279,109.298,288700006.0
2005-06-15 03:59:00,109.3,109.314,109.293,109.295,298399991.0
2005-06-15 04:00:00,109.307,109.321,109.304,109.304,79099997.0
2005-06-15 04:01:00,109.31,109.317,109.297,109.306,260100001.0
2005-06-15 04:02:00,109.287,109.335,109.287,109.335,262400003.0
2005-06-15 04:03:00,109.294,109.297,109.284,109.291,362799999.0
2005-06-15 04:04:00,109.304,109.336,109.304,109.335,317000004.0
2005-06-15 04:05:00,109.302,109.335,109.301,109.33,206099999.0
2005-06-15 04:06:00,109.332,109.34,109.301,109.331,345599995.0
2005-06-15 04:07:00,109.329,109.346,109.305,109.305,379100000.0
2005-06-15 04:08:00,109.326,109.339,109.303,109.336,195699998.0
2005-06-15 04:09:00,109.328,109.344,109.32,109.324,270799995.0
2005-06-15 04:10:00,109.33,109.34,109.298,109.314,257499998.0
2005-06-15 04:11:00,109.309,109.332,109.309,109.314,312199998.0
2005-06-15 04:12:00,109.342,109.351,109.33,109.349,226199998.0
2005-06-15 04:13:00,109.343,109.354,109.32,109.32,341199994.0
2005-06-15 04:14:00,109.322,109.331,109.307,109.314,240999991.0
2005-06-15 04:15:00,109.322,109.322,109.29,109.32,286499997.0
2005-06-15 04:16:00,109.31,109.324,109.3,109.314,210700001.0
2005-06-15 04:17:00,109.307,109.326,109.296,109.326,202900000.0
2005-06-15 04:18:00,109.312,109.318,109.29,109.307,156299997.0
2005-06-15 04:19:00,109.31,109.326,109.285,109.326,262300000.0
2005-06-15 04:20:00,109.31,109.314,109.275,109.285,233899999.0
2005-06-15 04:21:00,109.257,109.309,109.257,109.299,354000003.0
2005-06-15 04:22:00,109.318,109.318,109.272,109.285,296100001.0
2005-06-15 04:23:00,109.298,109.3,109.281,109.3,232300000.0
2005-06-15 04:24:00,109.288,109.309,109.286,109.309,253099999.0
2005-06-15 04:25:00,109.287,109.3,109.271,109.295,371499999.0
2005-06-15 04:26:00,109.277,109.312,109.275,109.312,275499999.0
2005-06-15 04:27:00,109.297,109.307,109.278,109.288,340700000.0
2005-06-15 04:28:00,109.288,109.302,109.281,109.302,152100000.0
2005-06-15 04:29:00,109.313,109.314,109.272,109.292,327200004.0
2005-06-15 04:30:00,109.285,109.317,109.285,109.303,306400002.0
2005-06-15 04:31:00,109.316,109.316,109.291,109.31,175799995.0
2005-06-15 04:32:00,109.293,109.336,109.288,109.33,215300006.0
2005-06-15 04:33:00,109.33,109.336,109.321,109.321,319199998.0
2005-06-15 04:34:00,109.332,109.347,109.312,109.347,139200001.0
2005-06-15 04:35:00,109.334,109.343,109.317,109.323,398300005.0
2005-06-15 04:36:00,109.307,109.345,109.298,109.331,299000001.0
2005-06-15 04:37:00,109.33,109.338,109.299,109.31,296400001.0
2005-06-15 04:38:00,109.322,109.348,109.313,109.348,162699999.0
2005-06-15 04:39:00,109.352,109.368,109.333,109.347,324800003.0
2005-06-15 04:40:00,109.355,109.365,109.345,109.357,267599994.0
2005-06-15 04:41:00,109.357,109.372,109.349,109.349,162300000.0
2005-06-15 04:42:00,109.353,109.366,109.346,109.351,186799998.0
2005-06-15 04:43:00,109.347,109.372,109.345,109.358,267299999.0
2005-06-15 04:44:00,109.366,109.367,109.356,109.356,323500001.0
2005-06-15 04:45:00,109.367,109.369,109.342,109.36,192499996.0
2005-06-15 04:46:00,109.372,109.38,109.347,109.357,223899994.0
2005-06-15 04:47:00,109.36,109.377,109.35,109.376,204400005.0
2005-06-15 04:48:00,109.355,109.355,109.347,109.355,384600003.0
2005-06-15 04:49:00,109.365,109.372,109.346,109.36,297700003.0
2005-06-15 04:50:00,109.345,109.371,109.345,109.367,233400001.0
2005-06-15 04:51:00,109.365,109.372,109.345,109.368,232799999.0
2005-06-15 04:52:00,109.35,109.368,109.341,109.361,233000004.0
2005-06-15 04:53:00,109.378,109.381,109.337,109.337,211500000.0
2005-06-15 04:54:00,109.348,109.372,109.335,109.367,229200005.0
2005-06-15 04:55:00,109.345,109.358,109.332,109.35,354599998.0
2005-06-15 04:56:00,109.322,109.348,109.321,109.336,274899998.0
2005-06-15 04:57:00,109.322,109.36,109.322,109.351,221299999.0
2005-06-15 04:58:00,109.34,109.361,109.335,109.355,372800005.0
2005-06-15 04:59:00,109.318,109.358,109.297,109.343,291800000.0
2005-06-15 05:00:00,109.35,109.361,109.326,109.348,197100002.0
2005-06-15 05:01:00,109.331,109.367,109.325,109.367,158199999.0
2005-06-15 05:02:00,109.359,109.359,109.322,109.324,158800001.0
2005-06-15 05:03:00,109.32,109.32,109.298,109.316,182799999.0
2005-06-15 05:04:00,109.332,109.334,109.295,109.315,299699994.0
2005-06-15 05:05:00,109.33,109.34,109.298,109.303,399499994.0
2005-06-15 05:06:00,109.3,109.32,109.288,109.312,283400005.0
2005-06-15 05:07:00,109.319,109.322,109.305,109.305,256299999.0
2005-06-15 05:08:00,109.288,109.308,109.282,109.306,321700002.0
2005-06-15 05:09:00,109.297,109.317,109.297,109.313,310999995.0
2005-06-15 05:10:00,109.315,109.318,109.304,109.304,207899996.0
2005-06-15 05:11:00,109.307,109.32,109.279,109.292,175699995.0
2005-06-15 05:12:00,109.29,109.306,109.283,109.289,343299999.0
2005-06-15 05:13:00,109.288,109.292,109.271,109.288,180700002.0
2005-06-15 05:14:00,109.302,109.304,109.271,109.293,310999997.0
2005-06-15 05:15:00,109.286,109.294,109.282,109.286,143599999.0
2005-06-15 05:16:00,109.28,109.319,109.271,109.299,228499998.0
2005-06-15 05:17:00,109.288,109.289,109.271,109.271,216700002.0
2005-06-15 05:18:00,109.255,109.28,109.251,109.263,171899996.0
2005-06-15 05:19:00,109.257,109.276,109.253,109.253,209299998.0
2005-06-15 05:20:00,109.248,109.268,109.237,109.268,264900000.0
2005-06-15 05:21:00,109.265,109.278,109.247,109.273,108500000.0
2005-06-15 05:22:00,109.27,109.286,109.258,109.27,317600004.0
2005-06-15 05:23:00,109.247,109.279,109.246,109.275,188000003.0
2005-06-15 05:24:00,109.278,109.278,109.273,109.273,198900001.0
2005-06-15 05:25:00,109.258,109.287,109.258,109.274,242399996.0
2005-06-15 05:26:00,109.243,109.272,109.235,109.27,195800001.0
2005-06-15 05:27:00,109.265,109.271,109.248,109.25,274299997.0
2005-06-15 05:28:00,109.257,109.263,109.242,109.245,237400006.0
2005-06-15 05:29:00,109.233,109.272,109.227,109.258,244600003.0
2005-06-15 05:30:00,109.264,109.264,109.253,109.257,132699997.0
2005-06-15 05:31:00,109.24,109.256,109.227,109.247,306999997.0
2005-06-15 05:32:00,109.239,109.24,109.206,109.24,353800002.0
2005-06-15 05:33:00,109.228,109.252,109.218,109.252,313099999.0
2005-06-15 05:34:00,109.255,109.257,109.246,109.257,409400002.0
2005-06-15 05:35:00,109.258,109.259,109.226,109.245,232200000.0
2005-06-15 05:36:00,109.245,109.255,109.23,109.249,335500006.0
2005-06-15 05:37:00,109.247,109.261,109.239,109.261,216699996.0
2005-06-15 05:38:00,109.26,109.265,109.231,109.247,219800001.0
2005-06-15 05:39:00,109.25,109.259,109.242,109.251,272399997.0
2005-06-15 05:40:00,109.257,109.257,109.212,109.229,202400001.0
2005-06-15 05:41:00,109.248,109.253,109.247,109.25,209700000.0
2005-06-15 05:42:00,109.242,109.242,109.222,109.232,352900003.0
2005-06-15 05:43:00,109.238,109.266,109.218,109.266,230399996.0
2005-06-15 05:44:00,109.253,109.253,109.216,109.243,241300007.0
2005-06-15 05:45:00,109.237,109.251,109.229,109.247,285900002.0
2005-06-15 05:46:00,109.238,109.274,109.23,109.274,165199998.0
2005-06-15 05:47:00,109.261,109.261,109.219,109.238,343099998.0
2005-06-15 05:48:00,109.245,109.245,109.24,109.245,209300003.0
2005-06-15 05:49:00,109.24,109.249,109.227,109.227,252800002.0
2005-06-15 05:50:00,109.23,109.25,109.223,109.23,300900001.0
2005-06-15 05:51:00,109.248,109.249,109.218,109.222,215800002.0
2005-06-15 05:52:00,109.232,109.245,109.203,109.207,210399996.0
2005-06-15 05:53:00,109.23,109.253,109.227,109.253,207300001.0
2005-06-15 05:54:00,109.233,109.252,109.225,109.245,355800005.0
2005-06-15 05:55:00,109.253,109.253,109.242,109.247,229100002.0
2005-06-15 05:56:00,109.215,109.243,109.2,109.243,481100003.0
2005-06-15 05:57:00,109.244,109.249,109.227,109.242,48200000.0
2005-06-15 05:58:00,109.245,109.245,109.237,109.237,306500003.0
2005-06-15 05:59:00,109.256,109.259,109.228,109.249,393099997.0
2005-06-15 06:00:00,109.245,109.258,109.24,109.252,216800006.0
2005-06-15 06:01:00,109.24,109.264,109.233,109.251,244399996.0
2005-06-15 06:02:00,109.258,109.259,109.228,109.249,386800007.0
2005-06-15 06:03:00,109.24,109.24,109.221,109.232,215199999.0
2005-06-15 06:04:00,109.239,109.255,109.239,109.255,238400007.0
2005-06-15 06:05:00,109.252,109.259,109.246,109.255,323300000.0
2005-06-15 06:06:00,109.245,109.252,109.222,109.23,249599996.0
2005-06-15 06:07:00,109.226,109.226,109.22,109.22,15700000.0
2005-06-15 06:08:00,109.217,109.233,109.213,109.233,208600002.0
2005-06-15 06:09:00,109.235,109.245,109.21,109.245,413300012.0
2005-06-15 06:10:00,109.231,109.231,109.222,109.222,112700001.0
2005-06-15 06:11:00,109.202,109.242,109.202,109.217,355799998.0
2005-06-15 06:12:00,109.21,109.216,109.19,109.216,208900003.0
2005-06-15 06:13:00,109.205,109.223,109.199,109.212,275000001.0
2005-06-15 06:14:00,109.198,109.223,109.198,109.203,317099998.0
2005-06-15 06:15:00,109.205,109.214,109.188,109.19,444399993.0
2005-06-15 06:16:00,109.185,109.201,109.166,109.198,288100003.0
2005-06-15 06:17:00,109.182,109.201,109.18,109.201,178200004.0
2005-06-15 06:18:00,109.218,109.22,109.198,109.214,200799995.0
2005-06-15 06:19:00,109.208,109.223,109.199,109.202,310799999.0
2005-06-15 06:20:00,109.203,109.218,109.202,109.208,355499995.0
2005-06-15 06:21:00,109.196,109.215,109.189,109.208,283499998.0
2005-06-15 06:22:00,109.193,109.195,109.188,109.195,201099999.0
2005-06-15 06:23:00,109.2,109.208,109.181,109.205,149699999.0
2005-06-15 06:24:00,109.195,109.206,109.194,109.198,331099999.0
2005-06-15 06:25:00,109.195,109.2,109.172,109.172,200699999.0
2005-06-15 06:26:00,109.171,109.2,109.171,109.197,421199998.0
2005-06-15 06:27:00,109.193,109.195,109.167,109.176,219699997.0
2005-06-15 06:28:00,109.198,109.199,109.169,109.187,208799999.0
2005-06-15 06:29:00,109.18,109.198,109.166,109.191,219500006.0
2005-06-15 06:30:00,109.178,109.178,109.153,109.161,116899998.0
2005-06-15 06:31:00,109.176,109.176,109.155,109.158,235300002.0
2005-06-15 06:32:00,109.181,109.189,109.144,109.189,207300001.0
2005-06-15 06:33:00,109.175,109.182,109.163,109.17,135500001.0
2005-06-15 06:34:00,109.153,109.171,109.141,109.158,302700000.0
2005-06-15 06:35:00,109.158,109.173,109.146,109.146,125899999.0
2005-06-15 06:36:00,109.158,109.177,109.156,109.171,132899998.0
2005-06-15 06:37:00,109.176,109.176,109.148,109.162,80400000.0
2005-06-15 06:38:00,109.199,109.211,109.194,109.208,215599997.0
2005-06-15 06:39:00,109.213,109.216,109.191,109.216,339800003.0
2005-06-15 06:40:00,109.23,109.232,109.159,109.183,330899998.0
2005-06-15 06:41:00,109.238,109.241,109.223,109.223,266399997.0
2005-06-15 06:42:00,109.159,109.243,109.159,109.243,218000000.0
2005-06-15 06:43:00,109.227,109.234,109.202,109.234,197200003.0
2005-06-15 06:44:00,109.247,109.247,109.203,109.205,354499999.0
2005-06-15 06:45:00,109.218,109.236,109.204,109.21,274900004.0
2005-06-15 06:46:00,109.208,109.229,109.196,109.224,222099996.0
2005-06-15 06:47:00,109.237,109.242,109.234,109.234,146400000.0
2005-06-15 06:48:00,109.23,109.234,109.2,109.222,276600003.0
2005-06-15 06:49:00,109.237,109.24,109.221,109.226,108700004.0
2005-06-15 06:50:00,109.202,109.236,109.196,109.236,308500000.0
2005-06-15 06:51:00,109.237,109.237,109.202,109.205,301099996.0
2005-06-15 06:52:00,109.203,109.239,109.18,109.217,262799995.0
2005-06-15 06:53:00,109.207,109.243,109.207,109.235,187800000.0
2005-06-15 06:54:00,109.232,109.241,109.213,109.213,219499998.0
2005-06-15 06:55:00,109.23,109.233,109.21,109.21,416600000.0
2005-06-15 06:56:00,109.235,109.235,109.227,109.23,263599998.0
2005-06-15 06:57:00,109.223,109.245,109.216,109.217,383200001.0
2005-06-15 06:58:00,109.225,109.235,109.218,109.235,355900001.0
2005-06-15 06:59:00,109.25,109.25,109.211,109.219,203999999.0
2005-06-15 07:00:00,109.213,109.237,109.203,109.221,348800000.0
2005-06-15 07:01:00,109.22,109.231,109.207,109.221,247500005.0
2005-06-15 07:02:00,109.232,109.232,109.194,109.217,412900003.0
2005-06-15 07:03:00,109.223,109.24,109.22,109.232,350000001.0
2005-06-15 07:04:00,109.227,109.24,109.211,109.23,219600001.0
2005-06-15 07:05:00,109.218,109.235,109.207,109.235,211100005.0
2005-06-15 07:06:00,109.229,109.233,109.223,109.223,132300000.0
2005-06-15 07:07:00,109.211,109.217,109.194,109.216,181500000.0
2005-06-15 07:08:00,109.205,109.229,109.203,109.227,133099999.0
2005-06-15 07:09:00,109.217,109.226,109.204,109.204,212900001.0
2005-06-15 07:10:00,109.227,109.235,109.227,109.227,156799998.0
2005-06-15 07:11:00,109.238,109.238,109.198,109.207,279699992.0
2005-06-15 07:12:00,109.215,109.225,109.202,109.222,198400000.0
2005-06-15 07:13:00,109.219,109.23,109.206,109.23,193400002.0
2005-06-15 07:14:00,109.225,109.232,109.214,109.223,167000001.0
2005-06-15 07:15:00,109.237,109.237,109.199,109.22,322700003.0
2005-06-15 07:16:00,109.225,109.239,109.21,109.216,266099998.0
2005-06-15 07:17:00,109.217,109.248,109.217,109.242,237100004.0
2005-06-15 07:18:00,109.242,109.242,109.225,109.229,265899996.0
2005-06-15 07:19:00,109.216,109.241,109.211,109.231,154700002.0
2005-06-15 07:20:00,109.24,109.245,109.225,109.232,283499996.0
2005-06-15 07:21:00,109.228,109.242,109.218,109.231,278600000.0
2005-06-15 07:22:00,109.225,109.23,109.217,109.23,221800002.0
2005-06-15 07:23:00,109.223,109.237,109.218,109.226,217599998.0
2005-06-15 07:24:00,109.228,109.235,109.227,109.23,394399994.0
2005-06-15 07:25:00,109.226,109.229,109.216,109.217,261700001.0
2005-06-15 07:26:00,109.217,109.227,109.202,109.207,252899998.0
2005-06-15 07:27:00,109.215,109.226,109.199,109.206,254900002.0
2005-06-15 07:28:00,109.215,109.215,109.21,109.215,103500001.0
2005-06-15 07:29:00,109.208,109.234,109.19,109.218,417399989.0
2005-06-15 07:30:00,109.198,109.223,109.198,109.202,247300001.0
2005-06-15 07:31:00,109.227,109.235,109.198,109.211,298400003.0
2005-06-15 07:32:00,109.212,109.24,109.201,109.201,472599999.0
2005-06-15 07:33:00,109.23,109.23,109.194,109.197,176999997.0
2005-06-15 07:34:00,109.176,109.192,109.174,109.192,298100000.0
2005-06-15 07:35:00,109.222,109.233,109.179,109.179,247800004.0
2005-06-15 07:36:00,109.168,109.168,109.148,109.155,219500001.0
2005-06-15 07:37:00,109.17,109.21,109.17,109.203,177399998.0
2005-06-15 07:38:00,109.172,109.191,109.165,109.173,349899994.0
2005-06-15 07:39:00,109.176,109.212,109.176,109.197,316300002.0
2005-06-15 07:40:00,109.181,109.211,109.181,109.193,258899999.0
2005-06-15 07:41:00,109.194,109.215,109.192,109.192,224800003.0
2005-06-15 07:42:00,109.22,109.22,109.179,109.186,282500001.0
2005-06-15 07:43:00,109.195,109.21,109.189,109.2,290300004.0
2005-06-15 07:44:00,109.205,109.209,109.171,109.18,255999998.0
2005-06-15 07:45:00,109.16,109.165,109.157,109.165,141799998.0
2005-06-15 07:46:00,109.166,109.201,109.158,109.169,266800001.0
2005-06-15 07:47:00,109.187,109.209,109.17,109.17,335000001.0
2005-06-15 07:48:00,109.155,109.184,109.145,109.173,302300007.0
2005-06-15 07:49:00,109.185,109.2,109.174,109.176,291699997.0
2005-06-15 07:50:00,109.158,109.189,109.158,109.171,157400002.0
2005-06-15 07:51:00,109.157,109.188,109.157,109.18,192999996.0
2005-06-15 07:52:00,109.18,109.191,109.159,109.175,216500002.0
2005-06-15 07:53:00,109.19,109.199,109.19,109.19,267799998.0
2005-06-15 07:54:00,109.199,109.199,109.186,109.199,194999996.0
2005-06-15 07:55:00,109.207,109.207,109.176,109.187,330199997.0
2005-06-15 07:56:00,109.197,109.214,109.185,109.204,144900001.0
2005-06-15 07:57:00,109.195,109.206,109.164,109.192,351200004.0
2005-06-15 07:58:00,109.19,109.207,109.183,109.198,383800000.0
2005-06-15 07:59:00,109.19,109.205,109.169,109.169,156299998.0
2005-06-15 08:00:00,109.155,109.155,109.145,109.145,58899998.0
2005-06-15 08:01:00,109.142,109.17,109.136,109.152,246999993.0
2005-06-15 08:02:00,109.149,109.154,109.134,109.144,229400004.0
2005-06-15 08:03:00,109.143,109.158,109.134,109.144,246800001.0
2005-06-15 08:04:00,109.165,109.168,109.155,109.16,195499998.0
2005-06-15 08:05:00,109.183,109.185,109.154,109.154,294500008.0
2005-06-15 08:06:00,109.163,109.169,109.135,109.152,169300001.0
2005-06-15 08:07:00,109.153,109.171,109.142,109.163,198599998.0
2005-06-15 08:08:00,109.152,109.166,109.132,109.144,294100000.0
2005-06-15 08:09:00,109.158,109.164,109.146,109.152,188299999.0
2005-06-15 08:10:00,109.164,109.188,109.164,109.187,332300003.0
2005-06-15 08:11:00,109.162,109.18,109.154,109.18,182499998.0
2005-06-15 08:12:00,109.166,109.188,109.142,109.188,350800003.0
2005-06-15 08:13:00,109.19,109.199,109.172,109.187,171999998.0
2005-06-15 08:14:00,109.187,109.195,109.157,109.157,103499998.0
2005-06-15 08:15:00,109.178,109.195,109.15,109.169,312599998.0
2005-06-15 08:16:00,109.191,109.219,109.172,109.219,211100001.0
2005-06-15 08:17:00,109.215,109.215,109.18,109.187,278999992.0
2005-06-15 08:18:00,109.207,109.223,109.188,109.223,331099998.0
2005-06-15 08:19:00,109.23,109.233,109.226,109.226,388599998.0
2005-06-15 08:20:00,109.222,109.222,109.187,109.187,196700003.0
2005-06-15 08:21:00,109.178,109.217,109.176,109.216,185900001.0
2005-06-15 08:22:00,109.222,109.233,109.208,109.211,162900000.0
2005-06-15 08:23:00,109.215,109.233,109.201,109.233,369100000.0
2005-06-15 08:24:00,109.24,109.24,109.204,109.227,393400009.0
2005-06-15 08:25:00,109.242,109.244,109.224,109.236,243900002.0
2005-06-15 08:26:00,109.225,109.26,109.222,109.244,245100001.0
2005-06-15 08:27:00,109.261,109.264,109.257,109.257,218400002.0
2005-06-15 08:28:00,109.243,109.264,109.236,109.261,327099998.0
2005-06-15 08:29:00,109.256,109.256,109.225,109.242,165800001.0
2005-06-15 08:30:00,109.258,109.261,109.232,109.252,301300003.0
2005-06-15 08:31:00,109.261,109.261,109.227,109.246,353699997.0
2005-06-15 08:32:00,109.235,109.235,109.196,109.204,158200000.0
2005-06-15 08:33:00,109.21,109.212,109.189,109.212,262100000.0
2005-06-15 08:34:00,109.221,109.236,109.195,109.233,304799999.0
2005-06-15 08:35:00,109.25,109.256,109.229,109.247,329400004.0
2005-06-15 08:36:00,109.238,109.249,109.226,109.226,213999998.0
2005-06-15 08:37:00,109.21,109.21,109.177,109.184,101700000.0
2005-06-15 08:38:00,109.175,109.179,109.152,109.176,212399999.0
2005-06-15 08:39:00,109.17,109.173,109.155,109.155,159600003.0
2005-06-15 08:40:00,109.185,109.191,109.147,109.172,407500006.0
2005-06-15 08:41:00,109.163,109.167,109.129,109.129,274999998.0
2005-06-15 08:42:00,109.165,109.172,109.161,109.166,209000004.0
2005-06-15 08:43:00,109.155,109.168,109.136,109.168,139899998.0
2005-06-15 08:44:00,109.178,109.207,109.176,109.201,315799999.0
2005-06-15 08:45:00,109.19,109.199,109.184,109.187,292399994.0
2005-06-15 08:46:00,109.18,109.193,109.175,109.193,89200001.0
2005-06-15 08:47:00,109.203,109.203,109.157,109.193,407300004.0
2005-06-15 08:48:00,109.18,109.201,109.165,109.169,264400000.0
2005-06-15 08:49:00,109.188,109.188,109.156,109.172,311500003.0
2005-06-15 08:50:00,109.178,109.199,109.178,109.196,270000002.0
2005-06-15 08:51:00,109.177,109.191,109.165,109.183,302200002.0
2005-06-15 08:52:00,109.188,109.188,109.149,109.167,362700000.0
2005-06-15 08:53:00,109.14,109.17,109.137,109.15,204200000.0
2005-06-15 08:54:00,109.155,109.166,109.14,109.16,292799998.0
2005-06-15 08:55:00,109.15,109.183,109.15,109.183,178799994.0
2005-06-15 08:56:00,109.207,109.219,109.176,109.213,321100001.0
2005-06-15 08:57:00,109.222,109.229,109.211,109.211,201500006.0
2005-06-15 08:58:00,109.2,109.224,109.19,109.224,198200002.0
2005-06-15 08:59:00,109.206,109.222,109.193,109.206,142899999.0
2005-06-15 09:00:00,109.206,109.206,109.152,109.18,420999996.0
2005-06-15 09:01:00,109.198,109.2,109.172,109.172,88900001.0
2005-06-15 09:02:00,109.178,109.192,109.172,109.188,151499999.0
2005-06-15 09:03:00,109.192,109.199,109.185,109.185,160899997.0
2005-06-15 09:04:00,109.205,109.207,109.165,109.173,324900003.0
2005-06-15 09:05:00,109.193,109.211,109.176,109.187,233600001.0
2005-06-15 09:06:00,109.186,109.208,109.169,109.198,206300005.0
2005-06-15 09:07:00,109.19,109.199,109.163,109.185,182300003.0
2005-06-15 09:08:00,109.195,109.213,109.187,109.207,249999998.0
2005-06-15 09:09:00,109.195,109.209,109.179,109.209,163600002.0
2005-06-15 09:10:00,109.204,109.22,109.2,109.2,524399996.0
2005-06-15 09:11:00,109.207,109.227,109.207,109.215,96000000.0
2005-06-15 09:12:00,109.211,109.23,109.201,109.201,145799999.0
2005-06-15 09:13:00,109.202,109.209,109.183,109.19,366000001.0
2005-06-15 09:14:00,109.2,109.203,109.191,109.2,240099994.0
2005-06-15 09:15:00,109.2,109.231,109.192,109.21,216399997.0
2005-06-15 09:16:00,109.177,109.177,109.168,109.17,86499998.0
2005-06-15 09:17:00,109.17,109.173,109.166,109.173,227699999.0
2005-06-15 09:18:00,109.18,109.2,109.177,109.19,288100000.0
2005-06-15 09:19:00,109.175,109.205,109.172,109.195,277099995.0
2005-06-15 09:20:00,109.206,109.218,109.182,109.211,352299999.0
2005-06-15 09:21:00,109.207,109.223,109.199,109.215,262899998.0
2005-06-15 09:22:00,109.21,109.21,109.181,109.2,143499997.0
2005-06-15 09:23:00,109.238,109.238,109.192,109.204,279200000.0
2005-06-15 09:24:00,109.215,109.225,109.203,109.225,369000004.0
2005-06-15 09:25:00,109.208,109.227,109.188,109.204,171800004.0
2005-06-15 09:26:00,109.202,109.202,109.192,109.193,216000003.0
2005-06-15 09:27:00,109.207,109.219,109.198,109.199,204499998.0
2005-06-15 09:28:00,109.207,109.21,109.194,109.194,294099999.0
2005-06-15 09:29:00,109.195,109.207,109.195,109.201,197499996.0
2005-06-15 09:30:00,109.212,109.224,109.197,109.201,230599997.0
2005-06-15 09:31:00,109.205,109.215,109.175,109.176,251100002.0
2005-06-15 09:32:00,109.2,109.211,109.194,109.194,266100003.0
2005-06-15 09:33:00,109.184,109.203,109.184,109.196,173200000.0
2005-06-15 09:34:00,109.188,109.219,109.186,109.199,317800002.0
2005-06-15 09:35:00,109.193,109.21,109.181,109.201,207800005.0
2005-06-15 09:36:00,109.193,109.214,109.188,109.201,143900000.0
2005-06-15 09:37:00,109.21,109.213,109.19,109.202,191499999.0
2005-06-15 09:38:00,109.197,109.204,109.175,109.197,376599996.0
2005-06-15 09:39:00,109.207,109.214,109.19,109.191,174700000.0
2005-06-15 09:40:00,109.186,109.195,109.182,109.195,332700003.0
2005-06-15 09:41:00,109.19,109.201,109.174,109.19,183599999.0
2005-06-15 09:42:00,109.193,109.211,109.19,109.19,454000000.0
2005-06-15 09:43:00,109.188,109.213,109.168,109.213,193600001.0
2005-06-15 09:44:00,109.171,109.171,109.158,109.158,290600004.0
2005-06-15 09:45:00,109.168,109.196,109.165,109.178,421500008.0
2005-06-15 09:46:00,109.17,109.195,109.161,109.189,128600001.0
2005-06-15 09:47:00,109.168,109.207,109.166,109.19,428400002.0
2005-06-15 09:48:00,109.167,109.173,109.164,109.168,205000002.0
2005-06-15 09:49:00,109.165,109.175,109.165,109.175,344800004.0
2005-06-15 09:50:00,109.161,109.182,109.147,109.179,339300006.0
2005-06-15 09:51:00,109.187,109.197,109.184,109.184,232600002.0
2005-06-15 09:52:00,109.165,109.205,109.164,109.205,323600005.0
2005-06-15 09:53:00,109.175,109.175,109.17,109.17,143700002.0
2005-06-15 09:54:00,109.176,109.196,109.176,109.181,215099998.0
2005-06-15 09:55:00,109.18,109.183,109.158,109.164,250400004.0
2005-06-15 09:56:00,109.179,109.189,109.164,109.164,50200000.0
2005-06-15 09:57:00,109.183,109.19,109.153,109.154,220599997.0
2005-06-15 09:58:00,109.156,109.192,109.156,109.165,229700002.0
2005-06-15 09:59:00,109.143,109.146,109.131,109.138,226099994.0
2005-06-15 10:00:00,109.15,109.165,109.137,109.163,360099999.0
2005-06-15 10:01:00,109.188,109.188,109.143,109.148,203500004.0
2005-06-15 10:02:00,109.153,109.184,109.153,109.163,202200004.0
2005-06-15 10:03:00,109.163,109.177,109.16,109.162,242100004.0
2005-06-15 10:04:00,109.169,109.192,109.169,109.179,177199999.0
2005-06-15 10:05:00,109.186,109.199,109.167,109.186,139699999.0
2005-06-15 10:06:00,109.193,109.222,109.193,109.198,135100002.0
2005-06-15 10:07:00,109.19,109.195,109.147,109.193,186499999.0
2005-06-15 10:08:00,109.197,109.205,109.16,109.181,319499993.0
2005-06-15 10:09:00,109.182,109.199,109.163,109.184,255499999.0
2005-06-15 10:10:00,109.198,109.202,109.182,109.198,475199996.0
2005-06-15 10:11:00,109.207,109.22,109.2,109.202,363500005.0
2005-06-15 10:12:00,109.2,109.21,109.2,109.207,193300003.0
2005-06-15 10:13:00,109.214,109.223,109.192,109.197,378699996.0
2005-06-15 10:14:00,109.227,109.236,109.179,109.201,238899995.0
2005-06-15 10:15:00,109.208,109.239,109.208,109.225,315500002.0
2005-06-15 10:16:00,109.235,109.248,109.204,109.223,266200003.0
2005-06-15 10:17:00,109.231,109.231,109.208,109.229,326100001.0
2005-06-15 10:18:00,109.227,109.241,109.216,109.234,452799992.0
2005-06-15 10:19:00,109.237,109.245,109.207,109.213,186299999.0
2005-06-15 10:20:00,109.22,109.237,109.22,109.225,239900006.0
2005-06-15 10:21:00,109.222,109.224,109.209,109.214,128799998.0
2005-06-15 10:22:00,109.218,109.24,109.214,109.23,434999999.0
2005-06-15 10:23:00,109.222,109.231,109.201,109.211,301000003.0
2005-06-15 10:24:00,109.22,109.237,109.213,109.218,348900005.0
2005-06-15 10:25:00,109.232,109.237,109.211,109.223,255600001.0
2005-06-15 10:26:00,109.218,109.248,109.214,109.248,241000005.0
2005-06-15 10:27:00,109.247,109.261,109.237,109.237,106200001.0
2005-06-15 10:28:00,109.238,109.281,109.238,109.261,185400004.0
2005-06-15 10:29:00,109.241,109.244,109.228,109.244,289300005.0
2005-06-15 10:30:00,109.249,109.261,109.248,109.248,162399999.0
2005-06-15 10:31:00,109.252,109.253,109.242,109.253,204899999.0
2005-06-15 10:32:00,109.267,109.279,109.267,109.275,276000002.0
2005-06-15 10:33:00,109.275,109.289,109.265,109.281,194000001.0
2005-06-15 10:34:00,109.285,109.297,109.274,109.274,142100000.0
2005-06-15 10:35:00,109.266,109.266,109.251,109.263,151700003.0
2005-06-15 10:36:00,109.269,109.281,109.263,109.267,433899999.0
2005-06-15 10:37:00,109.267,109.269,109.26,109.268,332999993.0
2005-06-15 10:38:00,109.273,109.293,109.268,109.285,312800002.0
2005-06-15 10:39:00,109.278,109.278,109.264,109.271,276800005.0
2005-06-15 10:40:00,109.271,109.271,109.269,109.269,47300000.0
2005-06-15 10:41:00,109.272,109.279,109.263,109.276,135699998.0
2005-06-15 10:42:00,109.29,109.293,109.261,109.272,152100001.0
2005-06-15 10:43:00,109.268,109.291,109.259,109.267,246999997.0
2005-06-15 10:44:00,109.258,109.277,109.257,109.258,230699999.0
2005-06-15 10:45:00,109.255,109.281,109.25,109.26,302400000.0
2005-06-15 10:46:00,109.262,109.262,109.24,109.244,178800000.0
2005-06-15 10:47:00,109.23,109.266,109.222,109.261,216999998.0
2005-06-15 10:48:00,109.28,109.294,109.248,109.248,144900002.0
2005-06-15 10:49:00,109.247,109.285,109.247,109.268,318500000.0
2005-06-15 10:50:00,109.257,109.28,109.257,109.271,163100003.0
2005-06-15 10:51:00,109.29,109.301,109.278,109.299,451500001.0
2005-06-15 10:52:00,109.294,109.307,109.28,109.284,233400001.0
2005-06-15 10:53:00,109.295,109.316,109.295,109.303,357300004.0
2005-06-15 10:54:00,109.285,109.307,109.279,109.304,258099999.0
2005-06-15 10:55:00,109.298,109.322,109.298,109.313,272000000.0
2005-06-15 10:56:00,109.31,109.324,109.298,109.31,162900000.0
2005-06-15 10:57:00,109.297,109.311,109.282,109.311,227300004.0
2005-06-15 10:58:00,109.298,109.3,109.289,109.3,186299999.0
2005-06-15 10:59:00,109.307,109.307,109.289,109.291,192000000.0
2005-06-15 11:00:00,109.305,109.305,109.273,109.292,266699994.0
2005-06-15 11:01:00,109.291,109.308,109.284,109.308,190299996.0
2005-06-15 11:02:00,109.306,109.314,109.288,109.308,291100002.0
2005-06-15 11:03:00,109.309,109.324,109.294,109.307,269000002.0
2005-06-15 11:04:00,109.308,109.308,109.273,109.288,120600000.0
2005-06-15 11:05:00,109.271,109.304,109.269,109.287,461900008.0
2005-06-15 11:06:00,109.3,109.3,109.286,109.297,223100001.0
2005-06-15 11:07:00,109.3,109.309,109.286,109.299,222900003.0
2005-06-15 11:08:00,109.297,109.309,109.282,109.308,153300000.0
2005-06-15 11:09:00,109.325,109.339,109.325,109.332,236700001.0
2005-06-15 11:10:00,109.323,109.346,109.302,109.346,309199999.0
2005-06-15 11:11:00,109.34,109.344,109.317,109.339,224400000.0
2005-06-15 11:12:00,109.317,109.336,109.305,109.315,372800004.0
2005-06-15 11:13:00,109.344,109.357,109.344,109.35,191200001.0
2005-06-15 11:14:00,109.352,109.36,109.33,109.36,294900003.0
2005-06-15 11:15:00,109.363,109.364,109.331,109.359,287300005.0
2005-06-15 11:16:00,109.343,109.343,109.317,109.329,117300000.0
2005-06-15 11:17:00,109.34,109.347,109.297,109.326,131399998.0
2005-06-15 11:18:00,109.348,109.348,109.324,109.334,138700000.0
2005-06-15 11:19:00,109.321,109.334,109.309,109.315,337100006.0
2005-06-15 11:20:00,109.337,109.337,109.301,109.318,206499994.0
2005-06-15 11:21:00,109.313,109.338,109.313,109.336,306900002.0
2005-06-15 11:22:00,109.333,109.347,109.299,109.347,229400004.0
2005-06-15 11:23:00,109.328,109.359,109.321,109.345,319000004.0
2005-06-15 11:24:00,109.355,109.36,109.32,109.356,104700002.0
2005-06-15 11:25:00,109.365,109.365,109.326,109.359,365499997.0
2005-06-15 11:26:00,109.366,109.366,109.335,109.335,155900002.0
2005-06-15 11:27:00,109.345,109.355,109.301,109.301,314799996.0
2005-06-15 11:28:00,109.345,109.359,109.324,109.356,176200000.0
2005-06-15 11:29:00,109.358,109.358,109.332,109.351,342799999.0
2005-06-15 11:30:00,109.37,109.375,109.367,109.373,221000006.0
2005-06-15 11:31:00,109.375,109.386,109.363,109.38,256600002.0
2005-06-15 11:32:00,109.37,109.381,109.365,109.372,145500000.0
2005-06-15 11:33:00,109.38,109.38,109.355,109.372,394000005.0
2005-06-15 11:34:00,109.371,109.376,109.332,109.376,232599999.0
2005-06-15 11:35:00,109.375,109.375,109.348,109.36,198400002.0
2005-06-15 11:36:00,109.378,109.385,109.361,109.371,326899995.0
2005-06-15 11:37:00,109.38,109.38,109.337,109.345,162499998.0
2005-06-15 11:38:00,109.357,109.378,109.353,109.373,350600000.0
2005-06-15 11:39:00,109.37,109.381,109.354,109.381,273299999.0
2005-06-15 11:40:00,109.367,109.392,109.356,109.392,78200000.0
2005-06-15 11:41:00,109.391,109.406,109.377,109.406,174200005.0
2005-06-15 11:42:00,109.388,109.388,109.354,109.388,241600006.0
2005-06-15 11:43:00,109.395,109.395,109.369,109.369,245499999.0
2005-06-15 11:44:00,109.375,109.375,109.352,109.367,152800001.0
2005-06-15 11:45:00,109.38,109.384,109.353,109.36,314700005.0
2005-06-15 11:46:00,109.396,109.403,109.393,109.403,170699998.0
2005-06-15 11:47:00,109.378,109.429,109.371,109.429,227799999.0
2005-06-15 11:48:00,109.422,109.427,109.411,109.427,225399994.0
2005-06-15 11:49:00,109.388,109.419,109.376,109.413,252000005.0
2005-06-15 11:50:00,109.398,109.418,109.385,109.401,248899999.0
2005-06-15 11:51:00,109.423,109.423,109.385,109.421,267900005.0
2005-06-15 11:52:00,109.424,109.428,109.382,109.428,237600002.0
2005-06-15 11:53:00,109.435,109.443,109.405,109.436,222399996.0
2005-06-15 11:54:00,109.434,109.434,109.394,109.421,335900004.0
2005-06-15 11:55:00,109.437,109.44,109.404,109.43,227899997.0
2005-06-15 11:56:00,109.428,109.428,109.404,109.412,298300004.0
2005-06-15 11:57:00,109.42,109.437,109.42,109.437,331100001.0
2005-06-15 11:58:00,109.429,109.438,109.41,109.416,265700000.0
2005-06-15 11:59:00,109.433,109.433,109.401,109.43,285100005.0
2005-06-15 12:00:00,109.416,109.422,109.392,109.422,182100000.0
2005-06-15 12:01:00,109.438,109.438,109.41,109.412,201500005.0
2005-06-15 12:02:00,109.405,109.415,109.388,109.413,142799999.0
2005-06-15 12:03:00,109.417,109.419,109.398,109.398,113800000.0
2005-06-15 12:04:00,109.387,109.411,109.383,109.393,212000000.0
2005-06-15 12:05:00,109.408,109.427,109.392,109.4,160200001.0
2005-06-15 12:06:00,109.396,109.409,109.378,109.384,160000000.0
2005-06-15 12:07:00,109.398,109.41,109.381,109.41,121600000.0
2005-06-15 12:08:00,109.401,109.409,109.366,109.409,318500005.0
2005-06-15 12:09:00,109.405,109.405,109.352,109.403,221599996.0
2005-06-15 12:10:00,109.406,109.406,109.374,109.39,425000007.0
2005-06-15 12:11:00,109.418,109.422,109.414,109.418,396499997.0
2005-06-15 12:12:00,109.43,109.43,109.386,109.394,279099993.0
2005-06-15 12:13:00,109.41,109.425,109.4,109.417,226999998.0
2005-06-15 12:14:00,109.415,109.426,109.395,109.426,294200002.0
2005-06-15 12:15:00,109.432,109.437,109.411,109.414,161699997.0
2005-06-15 12:16:00,109.426,109.44,109.426,109.432,363699991.0
2005-06-15 12:17:00,109.428,109.433,109.427,109.433,396600002.0
2005-06-15 12:18:00,109.43,109.437,109.418,109.436,156000000.0
2005-06-15 12:19:00,109.43,109.443,109.416,109.419,265499997.0
2005-06-15 12:20:00,109.432,109.435,109.427,109.432,254499998.0
2005-06-15 12:21:00,109.429,109.429,109.392,109.418,145500000.0
2005-06-15 12:22:00,109.432,109.437,109.399,109.412,209299997.0
2005-06-15 12:23:00,109.423,109.431,109.418,109.418,258399998.0
2005-06-15 12:24:00,109.425,109.433,109.419,109.419,116599999.0
2005-06-15 12:25:00,109.41,109.432,109.392,109.404,243100004.0
2005-06-15 12:26:00,109.403,109.406,109.372,109.393,399300000.0
2005-06-15 12:27:00,109.397,109.402,109.375,109.375,252900004.0
2005-06-15 12:28:00,109.366,109.391,109.355,109.365,341099998.0
2005-06-15 12:29:00,109.36,109.369,109.353,109.364,288899996.0
2005-06-15 12:30:00,109.356,109.377,109.349,109.369,194900000.0
2005-06-15 12:31:00,109.362,109.374,109.353,109.372,306900001.0
2005-06-15 12:32:00,109.378,109.382,109.367,109.367,242100002.0
2005-06-15 12:33:00,109.373,109.373,109.353,109.369,122299998.0
2005-06-15 12:34:00,109.37,109.389,109.351,109.351,113999998.0
2005-06-15 12:35:00,109.357,109.372,109.347,109.36,216800000.0
2005-06-15 12:36:00,109.356,109.366,109.344,109.362,171099998.0
2005-06-15 12:37:00,109.368,109.368,109.331,109.347,444099999.0
2005-06-15 12:38:00,109.352,109.355,109.325,109.355,249700005.0
2005-06-15 12:39:00,109.353,109.373,109.339,109.366,202999997.0
2005-06-15 12:40:00,109.395,109.414,109.395,109.402,153100002.0
2005-06-15 12:41:00,109.408,109.412,109.4,109.403,332299992.0
2005-06-15 12:42:00,109.398,109.404,109.372,109.404,69800000.0
2005-06-15 12:43:00,109.388,109.412,109.374,109.411,139700000.0
2005-06-15 12:44:00,109.418,109.418,109.403,109.403,245800002.0
2005-06-15 12:45:00,109.4,109.433,109.397,109.433,377200006.0
2005-06-15 12:46:00,109.399,109.417,109.381,109.406,450800011.0
2005-06-15 12:47:00,109.417,109.445,109.407,109.407,374499998.0
2005-06-15 12:48:00,109.405,109.426,109.4,109.407,244999995.0
2005-06-15 12:49:00,109.396,109.43,109.385,109.42,380200004.0
2005-06-15 12:50:00,109.4,109.43,109.389,109.389,246100000.0
2005-06-15 12:51:00,109.402,109.431,109.393,109.393,172900001.0
2005-06-15 12:52:00,109.387,109.405,109.373,109.386,195899997.0
2005-06-15 12:53:00,109.383,109.417,109.364,109.412,142200004.0
2005-06-15 12:54:00,109.395,109.396,109.359,109.362,285499993.0
2005-06-15 12:55:00,109.38,109.381,109.367,109.369,304600000.0
2005-06-15 12:56:00,109.382,109.389,109.35,109.377,214400003.0
2005-06-15 12:57:00,109.39,109.399,109.387,109.388,281700004.0
2005-06-15 12:58:00,109.392,109.397,109.353,109.353,366800000.0
2005-06-15 12:59:00,109.354,109.364,109.349,109.364,361099994.0
2005-06-15 13:00:00,109.368,109.374,109.351,109.361,231200000.0
2005-06-15 13:01:00,109.365,109.378,109.355,109.364,223500001.0
2005-06-15 13:02:00,109.38,109.385,109.356,109.369,329600003.0
2005-06-15 13:03:00,109.382,109.401,109.377,109.377,161000001.0
2005-06-15 13:04:00,109.38,109.401,109.365,109.384,161799998.0
2005-06-15 13:05:00,109.386,109.397,109.384,109.39,271700001.0
2005-06-15 13:06:00,109.374,109.393,109.362,109.391,355499994.0
2005-06-15 13:07:00,109.398,109.398,109.349,109.349,321800006.0
2005-06-15 13:08:00,109.346,109.38,109.345,109.38,256499998.0
2005-06-15 13:09:00,109.375,109.399,109.37,109.382,256800000.0
2005-06-15 13:10:00,109.39,109.407,109.38,109.405,320800001.0
2005-06-15 13:11:00,109.375,109.396,109.373,109.391,252100003.0
2005-06-15 13:12:00,109.385,109.394,109.348,109.363,177599999.0
2005-06-15 13:13:00,109.378,109.378,109.353,109.353,147800000.0
2005-06-15 13:14:00,109.363,109.374,109.347,109.356,197400000.0
2005-06-15 13:15:00,109.383,109.389,109.347,109.36,229200001.0
2005-06-15 13:16:00,109.375,109.385,109.356,109.364,136399999.0
2005-06-15 13:17:00,109.36,109.393,109.35,109.378,163399999.0
2005-06-15 13:18:00,109.358,109.366,109.34,109.366,165300001.0
2005-06-15 13:19:00,109.36,109.374,109.344,109.362,153999998.0
2005-06-15 13:20:00,109.365,109.374,109.35,109.364,290100003.0
2005-06-15 13:21:00,109.375,109.378,109.35,109.378,365999997.0
2005-06-15 13:22:00,109.357,109.379,109.338,109.365,331700005.0
2005-06-15 13:23:00,109.366,109.378,109.347,109.367,270200002.0
2005-06-15 13:24:00,109.378,109.379,109.354,109.362,147999998.0
2005-06-15 13:25:00,109.363,109.38,109.35,109.361,375400002.0
2005-06-15 13:26:00,109.368,109.368,109.348,109.352,167400003.0
2005-06-15 13:27:00,109.345,109.371,109.338,109.359,352400006.0
2005-06-15 13:28:00,109.37,109.375,109.339,109.357,215599998.0
2005-06-15 13:29:00,109.363,109.366,109.354,109.365,247300006.0
2005-06-15 13:30:00,109.36,109.36,109.336,109.353,353900003.0
2005-06-15 13:31:00,109.338,109.363,109.321,109.363,248400005.0
2005-06-15 13:32:00,109.37,109.375,109.336,109.354,401100003.0
2005-06-15 13:33:00,109.345,109.353,109.325,109.351,358900003.0
2005-06-15 13:34:00,109.343,109.356,109.334,109.348,246699998.0
2005-06-15 13:35:00,109.343,109.369,109.334,109.355,286199998.0
2005-06-15 13:36:00,109.343,109.358,109.342,109.355,368700001.0
2005-06-15 13:37:00,109.344,109.362,109.317,109.335,308499999.0
2005-06-15 13:38:00,109.355,109.368,109.35,109.35,264899998.0
2005-06-15 13:39:00,109.353,109.353,109.318,109.319,102800001.0
2005-06-15 13:40:00,109.32,109.351,109.312,109.312,339900001.0
2005-06-15 13:41:00,109.305,109.334,109.302,109.308,181500001.0
2005-06-15 13:42:00,109.295,109.307,109.285,109.297,449499996.0
2005-06-15 13:43:00,109.305,109.305,109.281,109.298,132700003.0
2005-06-15 13:44:00,109.32,109.324,109.283,109.315,323999999.0
2005-06-15 13:45:00,109.327,109.332,109.31,109.323,320299997.0
2005-06-15 13:46:00,109.325,109.344,109.322,109.322,347199997.0
2005-06-15 13:47:00,109.33,109.33,109.305,109.322,167000002.0
2005-06-15 13:48:00,109.315,109.323,109.298,109.308,348600007.0
2005-06-15 13:49:00,109.325,109.336,109.299,109.308,189799994.0
2005-06-15 13:50:00,109.347,109.361,109.347,109.356,178999997.0
2005-06-15 13:51:00,109.347,109.36,109.325,109.34,199299997.0
2005-06-15 13:52:00,109.358,109.372,109.358,109.369,175000003.0
2005-06-15 13:53:00,109.347,109.385,109.344,109.385,440499994.0
2005-06-15 13:54:00,109.362,109.372,109.34,109.361,311100004.0
2005-06-15 13:55:00,109.35,109.352,109.33,109.33,210700004.0
2005-06-15 13:56:00,109.328,109.359,109.321,109.359,295400000.0
2005-06-15 13:57:00,109.368,109.369,109.342,109.352,134700004.0
2005-06-15 13:58:00,109.336,109.357,109.325,109.357,394200002.0
2005-06-15 13:59:00,109.361,109.361,109.33,109.356,162100000.0
2005-06-15 14:00:00,109.348,109.374,109.346,109.374,298199997.0
2005-06-15 14:01:00,109.362,109.362,109.318,109.348,92700002.0
2005-06-15 14:02:00,109.358,109.364,109.349,109.364,232199997.0
2005-06-15 14:03:00,109.36,109.372,109.348,109.348,208100002.0
2005-06-15 14:04:00,109.35,109.368,109.335,109.36,203499996.0
2005-06-15 14:05:00,109.353,109.356,109.338,109.355,255099996.0
2005-06-15 14:06:00,109.34,109.347,109.336,109.341,288299997.0
2005-06-15 14:07:00,109.325,109.325,109.298,109.301,249199997.0
2005-06-15 14:08:00,109.306,109.34,109.306,109.34,278500004.0
2005-06-15 14:09:00,109.328,109.328,109.3,109.32,225999998.0
2005-06-15 14:10:00,109.348,109.351,109.342,109.342,114000001.0
2005-06-15 14:11:00,109.328,109.341,109.313,109.341,120699998.0
2005-06-15 14:12:00,109.323,109.334,109.311,109.334,191999995.0
2005-06-15 14:13:00,109.342,109.346,109.32,109.335,229099995.0
2005-06-15 14:14:00,109.36,109.388,109.36,109.385,226799999.0
2005-06-15 14:15:00,109.4,109.427,109.4,109.427,219500005.0
2005-06-15 14:16:00,109.429,109.429,109.399,109.428,248200004.0
2005-06-15 14:17:00,109.432,109.453,109.432,109.453,274500000.0
2005-06-15 14:18:00,109.45,109.456,109.426,109.426,174699999.0
2005-06-15 14:19:00,109.432,109.448,109.432,109.446,182899998.0
2005-06-15 14:20:00,109.418,109.453,109.418,109.453,249599998.0
2005-06-15 14:21:00,109.465,109.466,109.457,109.466,232900000.0
2005-06-15 14:22:00,109.48,109.497,109.444,109.465,293799996.0
2005-06-15 14:23:00,109.476,109.489,109.467,109.467,324599999.0
2005-06-15 14:24:00,109.442,109.489,109.437,109.467,319099998.0
2005-06-15 14:25:00,109.46,109.481,109.454,109.471,286599993.0
2005-06-15 14:26:00,109.476,109.525,109.476,109.522,227800003.0
2005-06-15 14:27:00,109.549,109.556,109.538,109.541,120600001.0
2005-06-15 14:28:00,109.537,109.548,109.53,109.537,167000001.0
2005-06-15 14:29:00,109.528,109.528,109.512,109.512,133099999.0
2005-06-15 14:30:00,109.52,109.527,109.414,109.475,328199993.0
2005-06-15 14:31:00,109.477,109.491,109.453,109.462,224399999.0
2005-06-15 14:32:00,109.432,109.452,109.422,109.452,209600003.0
2005-06-15 14:33:00,109.436,109.458,109.429,109.458,171699995.0
2005-06-15 14:34:00,109.465,109.475,109.454,109.469,163199998.0
2005-06-15 14:35:00,109.457,109.463,109.44,109.463,184700003.0
2005-06-15 14:36:00,109.478,109.502,109.478,109.489,174600001.0
2005-06-15 14:37:00,109.494,109.542,109.481,109.542,285699996.0
2005-06-15 14:38:00,109.544,109.561,109.541,109.546,324199998.0
2005-06-15 14:39:00,109.535,109.545,109.515,109.526,207200001.0
2005-06-15 14:40:00,109.518,109.535,109.518,109.535,253800000.0
2005-06-15 14:41:00,109.549,109.553,109.513,109.532,247899999.0
2005-06-15 14:42:00,109.533,109.557,109.533,109.54,264999998.0
2005-06-15 14:43:00,109.548,109.567,109.547,109.552,239500000.0
2005-06-15 14:44:00,109.54,109.553,109.536,109.553,72099998.0
2005-06-15 14:45:00,109.559,109.559,109.552,109.552,87599998.0
2005-06-15 14:46:00,109.57,109.616,109.57,109.616,141700004.0
2005-06-15 14:47:00,109.612,109.627,109.612,109.613,238700003.0
2005-06-15 14:48:00,109.637,109.65,109.611,109.62,191700001.0
2005-06-15 14:49:00,109.625,109.625,109.597,109.597,213499997.0
2005-06-15 14:50:00,109.582,109.634,109.582,109.611,145499998.0
2005-06-15 14:51:00,109.614,109.644,109.614,109.616,102100001.0
2005-06-15 14:52:00,109.618,109.641,109.604,109.641,188700004.0
2005-06-15 14:53:00,109.672,109.674,109.641,109.641,336100007.0
2005-06-15 14:54:00,109.643,109.646,109.638,109.639,226299998.0
2005-06-15 14:55:00,109.647,109.671,109.637,109.637,193100004.0
2005-06-15 14:56:00,109.646,109.656,109.628,109.628,188500006.0
2005-06-15 14:57:00,109.607,109.651,109.607,109.633,303000004.0
2005-06-15 14:58:00,109.612,109.615,109.58,109.58,229699999.0
2005-06-15 14:59:00,109.602,109.634,109.599,109.599,177999996.0
2005-06-15 15:00:00,109.588,109.588,109.454,109.491,293700004.0
2005-06-15 15:01:00,109.492,109.575,109.492,109.572,300699994.0
2005-06-15 15:02:00,109.581,109.655,109.581,109.655,93499999.0
2005-06-15 15:03:00,109.677,109.679,109.651,109.651,172999998.0
2005-06-15 15:04:00,109.63,109.63,109.596,109.608,305199997.0
2005-06-15 15:05:00,109.612,109.658,109.612,109.658,173499997.0
2005-06-15 15:06:00,109.66,109.663,109.606,109.62,254899997.0
2005-06-15 15:07:00,109.63,109.676,109.63,109.668,166600003.0
2005-06-15 15:08:00,109.69,109.706,109.672,109.672,225100003.0
2005-06-15 15:09:00,109.68,109.68,109.626,109.632,223300002.0
2005-06-15 15:10:00,109.623,109.646,109.623,109.646,118599998.0
2005-06-15 15:11:00,109.64,109.641,109.624,109.635,295199999.0
2005-06-15 15:12:00,109.635,109.668,109.635,109.643,273899997.0
2005-06-15 15:13:00,109.638,109.649,109.624,109.624,214900001.0
2005-06-15 15:14:00,109.636,109.655,109.636,109.655,146899999.0
2005-06-15 15:15:00,109.664,109.676,109.63,109.63,162700002.0
2005-06-15 15:16:00,109.623,109.66,109.623,109.658,91899999.0
2005-06-15 15:17:00,109.66,109.686,109.66,109.685,211199997.0
2005-06-15 15:18:00,109.68,109.712,109.671,109.695,204300002.0
2005-06-15 15:19:00,109.697,109.698,109.665,109.678,323399999.0
2005-06-15 15:20:00,109.692,109.701,109.677,109.694,336799997.0
2005-06-15 15:21:00,109.691,109.691,109.627,109.627,267500000.0
2005-06-15 15:22:00,109.62,109.629,109.587,109.587,82400002.0
2005-06-15 15:23:00,109.585,109.585,109.551,109.551,316100005.0
2005-06-15 15:24:00,109.534,109.551,109.495,109.495,306999997.0
2005-06-15 15:25:00,109.477,109.479,109.459,109.479,242099998.0
2005-06-15 15:26:00,109.482,109.502,109.481,109.499,188600000.0
2005-06-15 15:27:00,109.495,109.495,109.468,109.475,160900000.0
2005-06-15 15:28:00,109.47,109.478,109.46,109.47,299400007.0
2005-06-15 15:29:00,109.482,109.508,109.471,109.471,124200002.0
2005-06-15 15:30:00,109.46,109.46,109.443,109.449,114400000.0
2005-06-15 15:31:00,109.457,109.471,109.435,109.452,342899998.0
2005-06-15 15:32:00,109.424,109.424,109.359,109.37,201800004.0
2005-06-15 15:33:00,109.375,109.388,109.327,109.327,223700004.0
2005-06-15 15:34:00,109.305,109.319,109.301,109.319,231400005.0
2005-06-15 15:35:00,109.329,109.358,109.329,109.358,221999996.0
2005-06-15 15:36:00,109.358,109.358,109.337,109.352,185800000.0
2005-06-15 15:37:00,109.358,109.358,109.32,109.321,266700004.0
2005-06-15 15:38:00,109.31,109.31,109.263,109.275,191799998.0
2005-06-15 15:39:00,109.258,109.268,109.194,109.2,201300004.0
2005-06-15 15:40:00,109.213,109.229,109.21,109.229,257199998.0
2005-06-15 15:41:00,109.242,109.261,109.231,109.234,225500003.0
2005-06-15 15:42:00,109.24,109.258,109.24,109.255,298800000.0
2005-06-15 15:43:00,109.274,109.28,109.261,109.261,375000003.0
2005-06-15 15:44:00,109.285,109.333,109.285,109.333,304899998.0
2005-06-15 15:45:00,109.335,109.335,109.268,109.268,217100004.0
2005-06-15 15:46:00,109.273,109.295,109.268,109.29,256499996.0
2005-06-15 15:47:00,109.302,109.306,109.281,109.281,285100008.0
2005-06-15 15:48:00,109.288,109.315,109.282,109.308,304000000.0
2005-06-15 15:49:00,109.297,109.318,109.297,109.3,53400000.0
2005-06-15 15:50:00,109.307,109.319,109.297,109.319,181600001.0
2005-06-15 15:51:00,109.317,109.317,109.293,109.306,308500004.0
2005-06-15 15:52:00,109.302,109.32,109.3,109.32,222699997.0
2005-06-15 15:53:00,109.322,109.322,109.302,109.302,132700000.0
2005-06-15 15:54:00,109.302,109.33,109.296,109.31,128200002.0
2005-06-15 15:55:00,109.298,109.316,109.283,109.284,424300002.0
2005-06-15 15:56:00,109.273,109.273,109.25,109.266,224799997.0
2005-06-15 15:57:00,109.262,109.272,109.254,109.271,182800000.0
2005-06-15 15:58:00,109.269,109.31,109.266,109.307,384199999.0
2005-06-15 15:59:00,109.298,109.333,109.295,109.33,122200001.0
2005-06-15 16:00:00,109.355,109.368,109.35,109.359,325100000.0
2005-06-15 16:01:00,109.348,109.396,109.344,109.391,182200001.0
2005-06-15 16:02:00,109.405,109.443,109.399,109.441,253500001.0
2005-06-15 16:03:00,109.453,109.454,109.407,109.428,252700000.0
2005-06-15 16:04:00,109.436,109.458,109.43,109.43,382200000.0
2005-06-15 16:05:00,109.429,109.448,109.424,109.448,201000002.0
2005-06-15 16:06:00,109.438,109.456,109.427,109.456,130100004.0
2005-06-15 16:07:00,109.468,109.469,109.427,109.429,205499996.0
2005-06-15 16:08:00,109.448,109.448,109.391,109.399,281500003.0
2005-06-15 16:09:00,109.4,109.403,109.392,109.403,284600007.0
2005-06-15 16:10:00,109.405,109.419,109.39,109.392,277900000.0
2005-06-15 16:11:00,109.385,109.408,109.372,109.385,232700000.0
2005-06-15 16:12:00,109.41,109.421,109.384,109.41,340600001.0
2005-06-15 16:13:00,109.398,109.398,109.355,109.372,271700007.0
2005-06-15 16:14:00,109.386,109.387,109.371,109.371,62800000.0
2005-06-15 16:15:00,109.348,109.368,109.341,109.368,222400001.0
2005-06-15 16:16:00,109.377,109.397,109.377,109.387,165800000.0
2005-06-15 16:17:00,109.373,109.384,109.359,109.382,109699999.0
2005-06-15 16:18:00,109.399,109.41,109.379,109.382,156300002.0
2005-06-15 16:19:00,109.371,109.371,109.345,109.363,213199995.0
2005-06-15 16:20:00,109.372,109.381,109.367,109.375,260200001.0
2005-06-15 16:21:00,109.38,109.403,109.352,109.403,138099999.0
2005-06-15 16:22:00,109.418,109.423,109.401,109.413,111300000.0
2005-06-15 16:23:00,109.415,109.419,109.381,109.416,259900003.0
2005-06-15 16:24:00,109.403,109.413,109.387,109.413,290599996.0
2005-06-15 16:25:00,109.422,109.422,109.404,109.42,238699998.0
2005-06-15 16:26:00,109.417,109.433,109.417,109.433,152099999.0
2005-06-15 16:27:00,109.42,109.42,109.399,109.405,188399995.0
2005-06-15 16:28:00,109.407,109.407,109.391,109.396,290200002.0
2005-06-15 16:29:00,109.41,109.418,109.364,109.392,298300002.0
2005-06-15 16:30:00,109.395,109.399,109.367,109.377,272600000.0
2005-06-15 16:31:00,109.387,109.405,109.387,109.395,280700006.0
2005-06-15 16:32:00,109.36,109.393,109.36,109.388,256999993.0
2005-06-15 16:33:00,109.386,109.405,109.386,109.405,270100006.0
2005-06-15 16:34:00,109.395,109.395,109.37,109.37,110900004.0
2005-06-15 16:35:00,109.408,109.409,109.373,109.38,317200001.0
2005-06-15 16:36:00,109.395,109.395,109.33,109.33,278600001.0
2005-06-15 16:37:00,109.363,109.378,109.363,109.364,341900004.0
2005-06-15 16:38:00,109.364,109.383,109.354,109.369,293200007.0
2005-06-15 16:39:00,109.357,109.357,109.313,109.321,277100002.0
2005-06-15 16:40:00,109.295,109.318,109.277,109.297,274999995.0
2005-06-15 16:41:00,109.297,109.297,109.275,109.282,279800003.0
2005-06-15 16:42:00,109.273,109.295,109.269,109.295,130899999.0
2005-06-15 16:43:00,109.275,109.313,109.262,109.305,191100004.0
2005-06-15 16:44:00,109.287,109.327,109.266,109.315,313200001.0
2005-06-15 16:45:00,109.318,109.318,109.278,109.299,277900000.0
2005-06-15 16:46:00,109.298,109.318,109.296,109.318,159800000.0
2005-06-15 16:47:00,109.31,109.317,109.302,109.308,296800005.0
2005-06-15 16:48:00,109.305,109.31,109.299,109.3,393999996.0
2005-06-15 16:49:00,109.303,109.303,109.275,109.281,242600001.0
2005-06-15 16:50:00,109.303,109.31,109.274,109.274,217899996.0
2005-06-15 16:51:00,109.27,109.279,109.241,109.279,284199998.0
2005-06-15 16:52:00,109.275,109.319,109.272,109.308,327499999.0
2005-06-15 16:53:00,109.288,109.288,109.268,109.268,172100001.0
2005-06-15 16:54:00,109.269,109.281,109.268,109.27,179699997.0
2005-06-15 16:55:00,109.265,109.287,109.265,109.277,132299997.0
2005-06-15 16:56:00,109.28,109.289,109.27,109.27,281100003.0
2005-06-15 16:57:00,109.263,109.273,109.248,109.268,173599997.0
2005-06-15 16:58:00,109.27,109.297,109.27,109.27,451899994.0
2005-06-15 16:59:00,109.297,109.316,109.29,109.316,194299999.0
2005-06-15 17:00:00,109.32,109.32,109.293,109.312,416800004.0
2005-06-15 17:01:00,109.307,109.31,109.299,109.301,382200001.0
2005-06-15 17:02:00,109.322,109.343,109.313,109.34,383200008.0
2005-06-15 17:03:00,109.342,109.361,109.31,109.361,362599996.0
2005-06-15 17:04:00,109.374,109.374,109.354,109.373,225100005.0
2005-06-15 17:05:00,109.378,109.396,109.378,109.383,337699996.0
2005-06-15 17:06:00,109.37,109.423,109.363,109.41,132699996.0
2005-06-15 17:07:00,109.395,109.416,109.38,109.411,277800002.0
2005-06-15 17:08:00,109.402,109.406,109.391,109.399,236999996.0
2005-06-15 17:09:00,109.395,109.395,109.366,109.383,260999999.0
2005-06-15 17:10:00,109.406,109.416,109.369,109.369,332199999.0
2005-06-15 17:11:00,109.36,109.376,109.35,109.376,173700003.0
2005-06-15 17:12:00,109.374,109.385,109.37,109.377,305399999.0
2005-06-15 17:13:00,109.395,109.4,109.349,109.363,275099997.0
2005-06-15 17:14:00,109.37,109.383,109.37,109.383,285100002.0
2005-06-15 17:15:00,109.39,109.416,109.39,109.416,158100002.0
2005-06-15 17:16:00,109.405,109.411,109.399,109.408,235000002.0
2005-06-15 17:17:00,109.425,109.438,109.419,109.438,237399997.0
2005-06-15 17:18:00,109.425,109.425,109.396,109.401,213900001.0
2005-06-15 17:19:00,109.406,109.411,109.39,109.39,300499998.0
2005-06-15 17:20:00,109.384,109.384,109.349,109.374,153300003.0
2005-06-15 17:21:00,109.377,109.386,109.37,109.372,170299998.0
2005-06-15 17:22:00,109.393,109.393,109.345,109.373,326199994.0
2005-06-15 17:23:00,109.36,109.373,109.343,109.366,229000001.0
2005-06-15 17:24:00,109.377,109.382,109.375,109.379,249100001.0
2005-06-15 17:25:00,109.369,109.411,109.349,109.409,424299997.0
2005-06-15 17:26:00,109.388,109.388,109.369,109.374,193299997.0
2005-06-15 17:27:00,109.378,109.378,109.342,109.342,217900000.0
2005-06-15 17:28:00,109.363,109.377,109.347,109.377,243599999.0
2005-06-15 17:29:00,109.356,109.384,109.35,109.368,290299997.0
2005-06-15 17:30:00,109.357,109.379,109.357,109.377,78799998.0
2005-06-15 17:31:00,109.377,109.396,109.37,109.39,220599996.0
2005-06-15 17:32:00,109.385,109.407,109.366,109.401,254599998.0
2005-06-15 17:33:00,109.393,109.399,109.37,109.391,235300004.0
2005-06-15 17:34:00,109.382,109.396,109.382,109.39,221800000.0
2005-06-15 17:35:00,109.397,109.397,109.368,109.381,185600001.0
2005-06-15 17:36:00,109.377,109.385,109.364,109.385,280800003.0
2005-06-15 17:37:00,109.392,109.4,109.369,109.37,186900004.0
2005-06-15 17:38:00,109.39,109.4,109.39,109.397,191700005.0
2005-06-15 17:39:00,109.366,109.395,109.35,109.382,280800000.0
2005-06-15 17:40:00,109.377,109.379,109.338,109.359,212399999.0
2005-06-15 17:41:00,109.367,109.381,109.353,109.353,342799994.0
2005-06-15 17:42:00,109.348,109.348,109.327,109.347,209100001.0
2005-06-15 17:43:00,109.345,109.377,109.342,109.376,133299999.0
2005-06-15 17:44:00,109.39,109.39,109.358,109.358,283499999.0
2005-06-15 17:45:00,109.317,109.363,109.317,109.361,245699994.0
2005-06-15 17:46:00,109.366,109.397,109.345,109.395,377400006.0
2005-06-15 17:47:00,109.348,109.375,109.34,109.372,212100001.0
2005-06-15 17:48:00,109.372,109.375,109.365,109.368,322500001.0
2005-06-15 17:49:00,109.355,109.364,109.333,109.351,191400002.0
2005-06-15 17:50:00,109.354,109.363,109.315,109.363,254799997.0
2005-06-15 17:51:00,109.366,109.379,109.365,109.367,264800001.0
2005-06-15 17:52:00,109.366,109.368,109.32,109.346,368899998.0
2005-06-15 17:53:00,109.352,109.357,109.333,109.347,251800004.0
2005-06-15 17:54:00,109.333,109.353,109.329,109.348,69699999.0
2005-06-15 17:55:00,109.363,109.364,109.341,109.36,212299996.0
2005-06-15 17:56:00,109.346,109.346,109.298,109.31,175300005.0
2005-06-15 17:57:00,109.33,109.335,109.325,109.335,367200004.0
2005-06-15 17:58:00,109.368,109.368,109.294,109.351,299300004.0
2005-06-15 17:59:00,109.328,109.329,109.297,109.31,252800001.0
2005-06-15 18:00:00,109.317,109.33,109.317,109.326,223099999.0
2005-06-15 18:01:00,109.32,109.33,109.32,109.33,2130300001.0
2005-06-15 18:02:00,109.32,109.32,109.3,109.32,2130300001.0
2005-06-15 18:03:00,109.3,109.33,109.3,109.33,2130300001.0
2005-06-15 18:04:00,109.34,109.36,109.34,109.35,2130300001.0
2005-06-15 18:05:00,109.34,109.35,109.34,109.35,2130300001.0
2005-06-15 18:06:00,109.36,109.36,109.34,109.36,2130300001.0
2005-06-15 18:07:00,109.35,109.35,109.35,109.35,2130300001.0
2005-06-15 18:08:00,109.36,109.36,109.34,109.34,2130300001.0
2005-06-15 18:09:00,109.35,109.35,109.32,109.32,2130300001.0
2005-06-15 18:10:00,109.33,109.35,109.33,109.35,2130300001.0
2005-06-15 18:11:00,109.345,109.353,109.327,109.329,2130300001.0
2005-06-15 18:12:00,109.318,109.34,109.295,109.34,1668900002.0
2005-06-15 18:13:00,109.35,109.36,109.35,109.35,1779499993.0
2005-06-15 18:14:00,109.34,109.36,109.33,109.35,1779499993.0
2005-06-15 18:15:00,109.34,109.35,109.33,109.33,1779499993.0
2005-06-15 18:16:00,109.34,109.34,109.33,109.33,1779499993.0
2005-06-15 18:17:00,109.295,109.316,109.268,109.305,1779499993.0
2005-06-15 18:18:00,109.32,109.32,109.29,109.29,1629399989.0
2005-06-15 18:19:00,109.28,109.3,109.28,109.3,1629399989.0
2005-06-15 18:20:00,109.29,109.3,109.28,109.29,1629399989.0
2005-06-15 18:21:00,109.29,109.29,109.28,109.28,1629399989.0
2005-06-15 18:22:00,109.28,109.28,109.28,109.28,1629399989.0
2005-06-15 18:23:00,109.27,109.28,109.27,109.28,1629399989.0
2005-06-15 18:24:00,109.29,109.29,109.29,109.29,1629399989.0
2005-06-15 18:25:00,109.3,109.3,109.27,109.27,1629399989.0
2005-06-15 18:26:00,109.28,109.28,109.22,109.22,1629399989.0
2005-06-15 18:27:00,109.215,109.247,109.2,109.2,1629399989.0
2005-06-15 18:28:00,109.22,109.25,109.22,109.25,2135300004.0
2005-06-15 18:29:00,109.24,109.26,109.22,109.26,2135300004.0
2005-06-15 18:30:00,109.255,109.27,109.253,109.259,2135300004.0
2005-06-15 18:31:00,109.259,109.271,109.247,109.266,1888500011.0
2005-06-15 18:32:00,109.26,109.27,109.26,109.27,1850000002.0
2005-06-15 18:33:00,109.26,109.27,109.22,109.24,1850000002.0
2005-06-15 18:34:00,109.22,109.22,109.22,109.22,1850000002.0
2005-06-15 18:35:00,109.21,109.21,109.21,109.21,1850000002.0
2005-06-15 18:36:00,109.206,109.213,109.179,109.209,1850000002.0
2005-06-15 18:37:00,109.208,109.221,109.181,109.212,919200001.0
2005-06-15 18:38:00,109.221,109.268,109.19,109.22,1345099997.0
2005-06-15 18:39:00,109.22,109.226,109.207,109.209,558400005.0
2005-06-15 18:40:00,109.211,109.227,109.175,109.206,1702200004.0
2005-06-15 18:41:00,109.207,109.213,109.197,109.2,1325199996.0
2005-06-15 18:42:00,109.191,109.204,109.158,109.191,1884400001.0
2005-06-15 18:43:00,109.197,109.211,109.176,109.21,1074499995.0
2005-06-15 18:44:00,109.207,109.215,109.157,109.185,719400008.0
2005-06-15 18:45:00,109.209,109.221,109.209,109.217,1755499999.0
2005-06-15 18:46:00,109.191,109.213,109.185,109.213,1471799997.0
2005-06-15 18:47:00,109.2,109.213,109.171,109.213,547700006.0
2005-06-15 18:48:00,109.211,109.22,109.177,109.192,759499996.0
2005-06-15 18:49:00,109.203,109.212,109.17,109.197,1193100001.0
2005-06-15 18:50:00,109.212,109.212,109.185,109.206,1882299999.0
2005-06-15 18:51:00,109.208,109.218,109.207,109.212,1335300008.0
2005-06-15 18:52:00,109.202,109.202,109.158,109.195,1462900006.0
2005-06-15 18:53:00,109.2,109.2,109.168,109.181,1232699998.0
2005-06-15 18:54:00,109.199,109.204,109.191,109.195,1695400010.0
2005-06-15 18:55:00,109.174,109.205,109.162,109.187,1787899997.0
2005-06-15 18:56:00,109.195,109.21,109.169,109.21,390500003.0
2005-06-15 18:57:00,109.21,109.21,109.177,109.193,837900006.0
2005-06-15 18:58:00,109.189,109.202,109.151,109.183,1647100004.0
2005-06-15 18:59:00,109.186,109.202,109.161,109.183,1472500007.0
2005-06-15 19:00:00,109.192,109.204,109.171,109.189,648500002.0
2005-06-15 19:01:00,109.203,109.23,109.191,109.223,645900008.0
2005-06-15 19:02:00,109.219,109.232,109.163,109.224,471999995.0
2005-06-15 19:03:00,109.235,109.247,109.235,109.237,1682600005.0
2005-06-15 19:04:00,109.229,109.241,109.196,109.237,843400000.0
2005-06-15 19:05:00,109.231,109.231,109.176,109.228,648100002.0
2005-06-15 19:06:00,109.225,109.228,109.205,109.226,1047600004.0
2005-06-15 19:07:00,109.26,109.26,109.25,109.26,1790300004.0
2005-06-15 19:08:00,109.249,109.249,109.212,109.238,1790300004.0
2005-06-15 19:09:00,109.231,109.251,109.192,109.248,665700006.0
2005-06-15 19:10:00,109.215,109.247,109.197,109.197,696499998.0
2005-06-15 19:11:00,109.196,109.243,109.196,109.243,688300000.0
2005-06-15 19:12:00,109.251,109.274,109.231,109.244,962499999.0
2005-06-15 19:13:00,109.253,109.272,109.216,109.231,660100010.0
2005-06-15 19:14:00,109.248,109.259,109.218,109.244,753000004.0
2005-06-15 19:15:00,109.252,109.264,109.226,109.232,2003600000.0
2005-06-15 19:16:00,109.26,109.263,109.231,109.247,804200002.0
2005-06-15 19:17:00,109.254,109.27,109.219,109.27,1134899994.0
2005-06-15 19:18:00,109.267,109.283,109.233,109.24,672899996.0
2005-06-15 19:19:00,109.235,109.276,109.209,109.209,1661099991.0
2005-06-15 19:20:00,109.208,109.25,109.208,109.211,666100001.0
2005-06-15 19:21:00,109.213,109.254,109.213,109.239,1410899996.0
2005-06-15 19:22:00,109.244,109.265,109.242,109.26,826999999.0
2005-06-15 19:23:00,109.25,109.28,109.25,109.27,1799500007.0
2005-06-15 19:24:00,109.267,109.287,109.252,109.275,1799500007.0
2005-06-15 19:25:00,109.27,109.289,109.238,109.263,1467000003.0
2005-06-15 19:26:00,109.28,109.28,109.28,109.28,1839600010.0
2005-06-15 19:27:00,109.269,109.288,109.232,109.264,1839600010.0
2005-06-15 19:28:00,109.257,109.287,109.253,109.282,852199994.0
2005-06-15 19:29:00,109.267,109.287,109.227,109.235,386900004.0
2005-06-15 19:30:00,109.253,109.284,109.234,109.267,738199997.0
2005-06-15 19:31:00,109.263,109.267,109.209,109.243,1499800010.0
2005-06-15 19:32:00,109.223,109.267,109.223,109.253,1514599996.0
2005-06-15 19:33:00,109.265,109.28,109.24,109.267,719600001.0
2005-06-15 19:34:00,109.271,109.281,109.227,109.281,933200001.0
2005-06-15 19:35:00,109.264,109.278,109.233,109.255,1238499992.0
2005-06-15 19:36:00,109.248,109.286,109.243,109.272,604799993.0
2005-06-15 19:37:00,109.265,109.285,109.251,109.283,412599998.0
2005-06-15 19:38:00,109.281,109.289,109.25,109.252,1029100006.0
2005-06-15 19:39:00,109.253,109.29,109.247,109.25,1209699992.0
2005-06-15 19:40:00,109.248,109.293,109.242,109.255,901000003.0
2005-06-15 19:41:00,109.25,109.293,109.238,109.257,1016599994.0
2005-06-15 19:42:00,109.242,109.287,109.224,109.259,793600021.0
2005-06-15 19:43:00,109.25,109.274,109.222,109.238,375699999.0
2005-06-15 19:44:00,109.23,109.267,109.213,109.235,966100002.0
2005-06-15 19:45:00,109.263,109.267,109.228,109.239,856200010.0
2005-06-15 19:46:00,109.239,109.269,109.234,109.234,1040700004.0
2005-06-15 19:47:00,109.243,109.268,109.239,109.25,448500003.0
2005-06-15 19:48:00,109.227,109.231,109.213,109.213,1428299997.0
2005-06-15 19:49:00,109.226,109.247,109.222,109.243,570599998.0
2005-06-15 19:50:00,109.216,109.237,109.195,109.207,940100002.0
2005-06-15 19:51:00,109.205,109.213,109.199,109.213,753199999.0
2005-06-15 19:52:00,109.205,109.237,109.195,109.195,802000002.0
2005-06-15 19:53:00,109.19,109.204,109.186,109.189,1063300016.0
2005-06-15 19:54:00,109.187,109.229,109.171,109.209,1899500004.0
2005-06-15 19:55:00,109.213,109.246,109.194,109.207,547299996.0
2005-06-15 19:56:00,109.21,109.243,109.21,109.225,683599999.0
2005-06-15 19:57:00,109.218,109.237,109.198,109.232,556499998.0
2005-06-15 19:58:00,109.225,109.249,109.196,109.196,1232800004.0
2005-06-15 19:59:00,109.195,109.22,109.18,109.22,771699988.0
2005-06-15 20:00:00,109.23,109.234,109.211,109.211,373199999.0
2005-06-15 20:01:00,109.213,109.246,109.199,109.231,564699996.0
2005-06-15 20:02:00,109.208,109.235,109.169,109.223,1093999992.0
2005-06-15 20:03:00,109.199,109.235,109.199,109.223,835200007.0
2005-06-15 20:04:00,109.222,109.236,109.185,109.232,977299999.0
2005-06-15 20:05:00,109.193,109.227,109.183,109.183,971499995.0
2005-06-15 20:06:00,109.174,109.245,109.174,109.213,1730799990.0
2005-06-15 20:07:00,109.207,109.245,109.171,109.197,804700002.0
2005-06-15 20:08:00,109.19,109.217,109.176,109.205,974699996.0
2005-06-15 20:09:00,109.192,109.231,109.169,109.202,897799999.0
2005-06-15 20:10:00,109.175,109.234,109.166,109.173,988400004.0
2005-06-15 20:11:00,109.174,109.227,109.166,109.177,1535600020.0
2005-06-15 20:12:00,109.19,109.19,109.19,109.19,1022799999.0
2005-06-15 20:13:00,109.174,109.205,109.164,109.182,1022799999.0
2005-06-15 20:14:00,109.182,109.21,109.146,109.185,1197499993.0
2005-06-15 20:15:00,109.178,109.186,109.172,109.18,1337599997.0
2005-06-15 20:16:00,109.182,109.22,109.182,109.195,1194399995.0
2005-06-15 20:17:00,109.188,109.201,109.185,109.185,907599998.0
2005-06-15 20:18:00,109.175,109.207,109.175,109.206,323600000.0
2005-06-15 20:19:00,109.211,109.217,109.182,109.195,999500009.0
2005-06-15 20:20:00,109.19,109.209,109.185,109.196,728699996.0
2005-06-15 20:21:00,109.196,109.211,109.19,109.208,1525000016.0
2005-06-15 20:22:00,109.21,109.22,109.205,109.211,1203199994.0
2005-06-15 20:23:00,109.206,109.229,109.191,109.218,613799996.0
2005-06-15 20:24:00,109.216,109.245,109.195,109.195,871100002.0
2005-06-15 20:25:00,109.232,109.232,109.192,109.192,1143800000.0
2005-06-15 20:26:00,109.197,109.241,109.197,109.219,678600008.0
2005-06-15 20:27:00,109.225,109.247,109.206,109.217,1164400003.0
2005-06-15 20:28:00,109.243,109.248,109.216,109.24,2123399997.0
2005-06-15 20:30:00,109.21,109.25,109.21,109.24,2097200027.0
2005-06-15 20:31:00,109.235,109.267,109.21,109.252,2097200027.0
2005-06-15 20:32:00,109.24,109.25,109.22,109.24,837699999.0
2005-06-15 20:33:00,109.237,109.271,109.214,109.26,837699999.0
2005-06-15 20:34:00,109.231,109.249,109.214,109.225,376099998.0
2005-06-15 20:35:00,109.229,109.258,109.229,109.23,518100000.0
2005-06-15 20:36:00,109.248,109.258,109.216,109.255,469500000.0
2005-06-15 20:37:00,109.223,109.251,109.211,109.225,535599996.0
2005-06-15 20:38:00,109.228,109.248,109.22,109.226,1166300022.0
2005-06-15 20:39:00,109.224,109.224,109.212,109.223,992499998.0
2005-06-15 20:41:00,109.235,109.256,109.195,109.2,1195899995.0
2005-06-15 20:42:00,109.213,109.256,109.2,109.213,970300001.0
2005-06-15 20:43:00,109.21,109.237,109.194,109.223,1518299987.0
2005-06-15 20:44:00,109.205,109.226,109.184,109.222,1648099990.0
2005-06-15 20:45:00,109.222,109.228,109.187,109.2,1022299997.0
2005-06-15 20:46:00,109.228,109.242,109.222,109.242,1133199996.0
2005-06-15 20:47:00,109.234,109.256,109.207,109.217,1901699993.0
2005-06-15 20:48:00,109.219,109.259,109.219,109.243,1406100009.0
2005-06-15 20:49:00,109.243,109.264,109.206,109.228,1343400013.0
2005-06-15 20:50:00,109.238,109.248,109.212,109.214,1762800003.0
2005-06-15 20:51:00,109.204,109.249,109.204,109.242,625600001.0
2005-06-15 20:52:00,109.242,109.269,109.239,109.269,231399997.0
2005-06-15 20:53:00,109.271,109.271,109.231,109.253,1176600005.0
2005-06-15 20:54:00,109.257,109.283,109.257,109.267,715100006.0
2005-06-15 20:55:00,109.265,109.282,109.245,109.27,1885900002.0
2005-06-15 20:56:00,109.285,109.291,109.268,109.285,938700008.0
2005-06-15 20:57:00,109.298,109.303,109.278,109.302,1312199994.0
2005-06-15 20:58:00,109.32,109.32,109.3,109.3,1981199998.0
2005-06-15 20:59:00,109.29,109.3,109.29,109.29,1981199998.0
2005-06-15 21:00:00,109.275,109.305,109.264,109.278,1981199998.0
2005-06-15 21:01:00,109.276,109.294,109.257,109.262,1144999997.0
2005-06-15 21:02:00,109.262,109.284,109.232,109.255,756800007.0
2005-06-15 21:03:00,109.266,109.293,109.234,109.262,1193999997.0
2005-06-15 21:04:00,109.243,109.272,109.229,109.246,328199997.0
2005-06-15 21:05:00,109.263,109.303,109.233,109.267,727200005.0
2005-06-15 21:06:00,109.251,109.255,109.241,109.241,863500008.0
2005-06-15 21:07:00,109.263,109.28,109.236,109.255,1298400009.0
2005-06-15 21:08:00,109.254,109.272,109.234,109.247,732000005.0
2005-06-15 21:09:00,109.235,109.249,109.218,109.249,188700000.0
2005-06-15 21:10:00,109.255,109.27,109.232,109.263,857599993.0
2005-06-15 21:11:00,109.264,109.264,109.233,109.237,116299998.0
2005-06-15 21:12:00,109.243,109.243,109.206,109.235,417300005.0
2005-06-15 21:13:00,109.22,109.22,109.187,109.203,610399994.0
2005-06-15 21:14:00,109.232,109.238,109.214,109.228,1335000007.0
2005-06-15 21:15:00,109.218,109.233,109.201,109.225,1605599994.0
2005-06-15 21:16:00,109.22,109.247,109.193,109.23,1132000005.0
2005-06-15 21:17:00,109.226,109.227,109.183,109.201,1801599997.0
2005-06-15 21:18:00,109.207,109.214,109.205,109.208,1164499998.0
2005-06-15 21:19:00,109.191,109.219,109.174,109.204,1391100003.0
2005-06-15 21:20:00,109.203,109.209,109.169,109.169,1170300004.0
2005-06-15 21:21:00,109.214,109.229,109.184,109.184,1126800001.0
2005-06-15 21:22:00,109.186,109.234,109.186,109.22,1982599998.0
2005-06-15 21:23:00,109.22,109.241,109.202,109.209,971300003.0
2005-06-15 21:24:00,109.218,109.225,109.182,109.207,1512999997.0
2005-06-15 21:25:00,109.23,109.23,109.19,109.223,1803200000.0
2005-06-15 21:26:00,109.218,109.234,109.207,109.212,772399996.0
2005-06-15 21:27:00,109.226,109.227,109.207,109.207,780899995.0
2005-06-15 21:28:00,109.21,109.219,109.205,109.205,551799988.0
2005-06-15 21:29:00,109.223,109.233,109.18,109.197,824499990.0
2005-06-15 21:30:00,109.2,109.228,109.174,109.174,703200006.0
2005-06-15 21:31:00,109.196,109.207,109.19,109.19,155200000.0
2005-06-15 21:32:00,109.203,109.209,109.171,109.195,973699985.0
2005-06-15 21:33:00,109.198,109.216,109.18,109.195,386399999.0
2005-06-15 21:34:00,109.193,109.214,109.181,109.193,636500007.0
2005-06-15 21:35:00,109.217,109.217,109.194,109.199,321200000.0
2005-06-15 21:36:00,109.206,109.213,109.173,109.173,458800006.0
2005-06-15 21:37:00,109.2,109.205,109.2,109.2,460599999.0
2005-06-15 21:38:00,109.207,109.219,109.191,109.197,318600005.0
2005-06-15 21:39:00,109.21,109.215,109.208,109.215,743999995.0
2005-06-15 21:40:00,109.213,109.237,109.184,109.195,789100008.0
2005-06-15 21:41:00,109.199,109.212,109.179,109.2,596499999.0
2005-06-15 21:42:00,109.196,109.225,109.196,109.201,1192799998.0
2005-06-15 21:43:00,109.193,109.204,109.175,109.199,316799998.0
2005-06-15 21:44:00,109.215,109.221,109.187,109.221,1475900005.0
2005-06-15 21:45:00,109.22,109.22,109.188,109.188,769000007.0
2005-06-15 21:46:00,109.196,109.216,109.163,109.178,802900008.0
2005-06-15 21:47:00,109.173,109.19,109.171,109.188,602400002.0
2005-06-15 21:48:00,109.183,109.187,109.148,109.173,934999998.0
2005-06-15 21:49:00,109.184,109.19,109.144,109.181,606999991.0
2005-06-15 21:50:00,109.153,109.193,109.149,109.19,254199996.0
2005-06-15 21:51:00,109.192,109.199,109.173,109.187,316000000.0
2005-06-15 21:52:00,109.208,109.21,109.172,109.172,198000007.0
2005-06-15 21:53:00,109.202,109.208,109.181,109.189,446599996.0
2005-06-15 21:54:00,109.186,109.206,109.173,109.204,623999997.0
2005-06-15 21:55:00,109.205,109.205,109.156,109.156,229399997.0
2005-06-15 21:56:00,109.195,109.195,109.188,109.193,550699992.0
2005-06-15 21:57:00,109.208,109.208,109.167,109.183,275799998.0
2005-06-15 21:58:00,109.176,109.206,109.173,109.19,305799995.0
2005-06-15 21:59:00,109.195,109.213,109.184,109.184,508099999.0
2005-06-15 22:00:00,109.2,109.205,109.197,109.2,947500005.0
2005-06-15 22:01:00,109.204,109.215,109.171,109.186,1205899992.0
2005-06-15 22:02:00,109.182,109.214,109.174,109.202,830899995.0
2005-06-15 22:03:00,109.203,109.223,109.199,109.21,340800001.0
2005-06-15 22:04:00,109.212,109.222,109.209,109.218,873100004.0
2005-06-15 22:05:00,109.213,109.236,109.193,109.236,111400002.0
2005-06-15 22:06:00,109.23,109.247,109.224,109.228,274099997.0
2005-06-15 22:07:00,109.213,109.237,109.21,109.234,331699996.0
2005-06-15 22:08:00,109.225,109.235,109.207,109.214,190099999.0
2005-06-15 22:09:00,109.223,109.225,109.199,109.212,410800010.0
2005-06-15 22:10:00,109.192,109.222,109.186,109.218,272900004.0
2005-06-15 22:11:00,109.218,109.218,109.19,109.214,578099997.0
2005-06-15 22:12:00,109.208,109.217,109.195,109.212,196999998.0
2005-06-15 22:13:00,109.206,109.209,109.183,109.192,532999991.0
2005-06-15 22:14:00,109.21,109.215,109.205,109.205,352700003.0
2005-06-15 22:15:00,109.184,109.198,109.171,109.198,217400000.0
2005-06-15 22:16:00,109.205,109.228,109.179,109.203,659200006.0
2005-06-15 22:17:00,109.2,109.212,109.183,109.183,445899991.0
2005-06-15 22:18:00,109.182,109.207,109.172,109.183,479900000.0
2005-06-15 22:19:00,109.179,109.219,109.173,109.185,294800001.0
2005-06-15 22:20:00,109.202,109.211,109.185,109.185,223699996.0
2005-06-15 22:21:00,109.193,109.216,109.188,109.216,251300000.0
2005-06-15 22:22:00,109.218,109.219,109.187,109.192,272399997.0
2005-06-15 22:23:00,109.191,109.205,109.185,109.196,207399999.0
2005-06-15 22:24:00,109.218,109.218,109.184,109.188,351300002.0
2005-06-15 22:25:00,109.212,109.215,109.18,109.192,276399992.0
2005-06-15 22:26:00,109.2,109.205,109.195,109.2,200000007.0
2005-06-15 22:27:00,109.204,109.227,109.179,109.195,954200007.0
2005-06-15 22:28:00,109.21,109.222,109.19,109.199,222000002.0
2005-06-15 22:29:00,109.2,109.2,109.192,109.192,299500006.0
2005-06-15 22:30:00,109.205,109.209,109.165,109.168,264299999.0
2005-06-15 22:31:00,109.195,109.198,109.169,109.182,171700005.0
2005-06-15 22:32:00,109.191,109.203,109.172,109.181,322699995.0
2005-06-15 22:33:00,109.18,109.202,109.169,109.179,603799992.0
2005-06-15 22:34:00,109.183,109.192,109.177,109.177,723600002.0
2005-06-15 22:35:00,109.174,109.188,109.165,109.172,295500001.0
2005-06-15 22:36:00,109.171,109.196,109.152,109.18,676400007.0
2005-06-15 22:37:00,109.161,109.185,109.15,109.171,291999997.0
2005-06-15 22:38:00,109.166,109.176,109.16,109.165,204400001.0
2005-06-15 22:39:00,109.18,109.19,109.176,109.189,284300001.0
2005-06-15 22:40:00,109.186,109.191,109.165,109.183,558399999.0
2005-06-15 22:41:00,109.185,109.19,109.17,109.174,202100003.0
2005-06-15 22:42:00,109.177,109.186,109.173,109.185,244899998.0
2005-06-15 22:43:00,109.19,109.194,109.168,109.168,358499997.0
2005-06-15 22:44:00,109.19,109.195,109.19,109.19,297100000.0
2005-06-15 22:45:00,109.189,109.189,109.149,109.175,419399991.0
2005-06-15 22:46:00,109.171,109.181,109.142,109.151,360899999.0
2005-06-15 22:47:00,109.187,109.187,109.157,109.165,364600001.0
2005-06-15 22:48:00,109.167,109.171,109.145,109.145,382300004.0
2005-06-15 22:49:00,109.157,109.165,109.132,109.149,168700001.0
2005-06-15 22:50:00,109.142,109.168,109.133,109.149,631800004.0
2005-06-15 22:51:00,109.158,109.179,109.132,109.132,245699997.0
2005-06-15 22:52:00,109.152,109.184,109.144,109.167,307400002.0
2005-06-15 22:53:00,109.17,109.179,109.157,109.171,555099995.0
2005-06-15 22:54:00,109.155,109.17,109.142,109.17,142899998.0
2005-06-15 22:55:00,109.166,109.166,109.129,109.16,397199995.0
2005-06-15 22:56:00,109.175,109.18,109.148,109.148,360999995.0
2005-06-15 22:57:00,109.148,109.178,109.143,109.166,557100004.0
2005-06-15 22:58:00,109.169,109.183,109.165,109.182,232099999.0
2005-06-15 22:59:00,109.166,109.174,109.141,109.148,328900000.0
2005-06-15 23:00:00,109.187,109.204,109.165,109.17,340200008.0
2005-06-15 23:01:00,109.192,109.198,109.154,109.177,344499995.0
2005-06-15 23:02:00,109.173,109.194,109.168,109.176,196399997.0
2005-06-15 23:03:00,109.17,109.187,109.163,109.179,230000002.0
2005-06-15 23:04:00,109.17,109.178,109.15,109.163,273300002.0
2005-06-15 23:05:00,109.178,109.178,109.147,109.16,206999998.0
2005-06-15 23:06:00,109.162,109.174,109.134,109.134,230800000.0
2005-06-15 23:07:00,109.145,109.199,109.145,109.19,227100004.0
2005-06-15 23:08:00,109.187,109.197,109.172,109.179,286000005.0
2005-06-15 23:09:00,109.198,109.216,109.189,109.2,312400000.0
2005-06-15 23:10:00,109.186,109.213,109.183,109.2,370199989.0
2005-06-15 23:11:00,109.2,109.204,109.169,109.169,224100001.0
2005-06-15 23:12:00,109.177,109.184,109.171,109.171,160499999.0
2005-06-15 23:13:00,109.167,109.187,109.162,109.182,320199998.0
2005-06-15 23:14:00,109.174,109.196,109.173,109.191,169300003.0
2005-06-15 23:15:00,109.181,109.215,109.173,109.204,271499996.0
2005-06-15 23:16:00,109.202,109.21,109.175,109.18,292599997.0
2005-06-15 23:17:00,109.18,109.19,109.171,109.171,254000005.0
2005-06-15 23:18:00,109.165,109.2,109.164,109.177,231100002.0
2005-06-15 23:19:00,109.154,109.194,109.154,109.178,192100000.0
2005-06-15 23:20:00,109.178,109.191,109.164,109.174,172800005.0
2005-06-15 23:21:00,109.156,109.174,109.146,109.17,326500002.0
2005-06-15 23:22:00,109.185,109.189,109.146,109.172,184999998.0
2005-06-15 23:23:00,109.162,109.193,109.156,109.161,302000003.0
2005-06-15 23:24:00,109.155,109.16,109.136,109.145,158600002.0
2005-06-15 23:25:00,109.163,109.163,109.152,109.157,221899998.0
2005-06-15 23:26:00,109.152,109.164,109.142,109.148,247600006.0
2005-06-15 23:27:00,109.139,109.182,109.139,109.178,204200001.0
2005-06-15 23:28:00,109.168,109.168,109.139,109.141,133700003.0
2005-06-15 23:29:00,109.15,109.161,109.14,109.141,427100008.0
2005-06-15 23:30:00,109.171,109.171,109.139,109.14,163800001.0
2005-06-15 23:31:00,109.188,109.188,109.138,109.145,184799999.0
2005-06-15 23:32:00,109.15,109.174,109.144,109.144,203600003.0
2005-06-15 23:33:00,109.147,109.167,109.147,109.155,274800000.0
2005-06-15 23:34:00,109.154,109.166,109.141,109.146,244999998.0
2005-06-15 23:35:00,109.143,109.178,109.143,109.147,206399994.0
2005-06-15 23:36:00,109.16,109.174,109.143,109.148,337100003.0
2005-06-15 23:37:00,109.162,109.168,109.146,109.156,231699996.0
2005-06-15 23:38:00,109.16,109.172,109.134,109.134,276399998.0
2005-06-15 23:39:00,109.13,109.158,109.124,109.158,147200000.0
2005-06-15 23:40:00,109.14,109.157,109.134,109.155,361500000.0
2005-06-15 23:41:00,109.158,109.182,109.142,109.159,354999999.0
2005-06-15 23:42:00,109.147,109.182,109.146,109.182,219700006.0
2005-06-15 23:43:00,109.164,109.176,109.152,109.162,242099996.0
2005-06-15 23:44:00,109.138,109.166,109.138,109.161,209400002.0
2005-06-15 23:45:00,109.147,109.161,109.134,109.134,206300004.0
2005-06-15 23:46:00,109.148,109.159,109.122,109.126,220299999.0
2005-06-15 23:47:00,109.144,109.144,109.123,109.132,137400003.0
2005-06-15 23:48:00,109.139,109.181,109.139,109.181,389600009.0
2005-06-15 23:49:00,109.142,109.142,109.13,109.137,265700000.0
2005-06-15 23:50:00,109.145,109.161,109.124,109.132,233900003.0
2005-06-15 23:51:00,109.123,109.141,109.12,109.141,154400004.0
2005-06-15 23:52:00,109.138,109.143,109.124,109.125,351600000.0
2005-06-15 23:53:00,109.135,109.143,109.121,109.131,441199997.0
2005-06-15 23:54:00,109.122,109.145,109.121,109.131,218699996.0
2005-06-15 23:55:00,109.123,109.145,109.115,109.133,223799997.0
2005-06-15 23:56:00,109.143,109.174,109.135,109.154,220800000.0
2005-06-15 23:57:00,109.157,109.173,109.15,109.154,193600000.0
2005-06-15 23:58:00,109.158,109.166,109.144,109.144,284099996.0
2005-06-15 23:59:00,109.149,109.176,109.149,109.15,248599996.0
2005-06-16 00:00:00,109.163,109.175,109.144,109.16,199799999.0
2005-06-16 00:01:00,109.165,109.174,109.132,109.169,228299995.0
2005-06-16 00:02:00,109.163,109.171,109.144,109.157,203099999.0
2005-06-16 00:03:00,109.15,109.176,109.147,109.176,156000000.0
2005-06-16 00:04:00,109.14,109.145,109.138,109.14,260600003.0
2005-06-16 00:05:00,109.152,109.161,109.135,109.147,269099999.0
2005-06-16 00:06:00,109.132,109.143,109.131,109.143,128499997.0
2005-06-16 00:07:00,109.152,109.164,109.145,109.162,266300004.0
2005-06-16 00:08:00,109.163,109.171,109.132,109.132,263200005.0
2005-06-16 00:09:00,109.128,109.167,109.128,109.138,382900008.0
2005-06-16 00:10:00,109.133,109.176,109.129,109.176,245100003.0
2005-06-16 00:11:00,109.141,109.17,109.141,109.167,201899997.0
2005-06-16 00:12:00,109.17,109.179,109.142,109.161,269199997.0
2005-06-16 00:13:00,109.162,109.183,109.146,109.146,223699997.0
2005-06-16 00:14:00,109.157,109.173,109.144,109.164,272999996.0
2005-06-16 00:15:00,109.165,109.172,109.149,109.162,226499995.0
2005-06-16 00:16:00,109.14,109.175,109.14,109.163,161900000.0
2005-06-16 00:17:00,109.147,109.167,109.144,109.146,210300001.0
2005-06-16 00:18:00,109.14,109.173,109.131,109.141,191000005.0
2005-06-16 00:19:00,109.132,109.153,109.091,109.091,287000003.0
2005-06-16 00:20:00,109.112,109.152,109.112,109.138,178199999.0
2005-06-16 00:21:00,109.14,109.152,109.138,109.152,315199995.0
2005-06-16 00:22:00,109.16,109.181,109.15,109.165,331799998.0
2005-06-16 00:23:00,109.182,109.182,109.161,109.161,201200002.0
2005-06-16 00:24:00,109.192,109.194,109.147,109.167,252100003.0
2005-06-16 00:25:00,109.15,109.165,109.14,109.143,175000002.0
2005-06-16 00:26:00,109.168,109.173,109.159,109.168,182699999.0
2005-06-16 00:27:00,109.161,109.169,109.153,109.161,272599998.0
2005-06-16 00:28:00,109.171,109.194,109.164,109.185,265799997.0
2005-06-16 00:29:00,109.178,109.191,109.163,109.183,248400001.0
2005-06-16 00:30:00,109.182,109.191,109.18,109.18,258199999.0
2005-06-16 00:31:00,109.182,109.191,109.172,109.18,194799997.0
2005-06-16 00:32:00,109.182,109.19,109.154,109.157,284700002.0
2005-06-16 00:33:00,109.178,109.186,109.164,109.171,331799997.0
2005-06-16 00:34:00,109.167,109.18,109.167,109.175,173900005.0
2005-06-16 00:35:00,109.183,109.212,109.182,109.205,408399997.0
2005-06-16 00:36:00,109.198,109.208,109.188,109.188,177700001.0
2005-06-16 00:37:00,109.192,109.197,109.156,109.184,295000003.0
2005-06-16 00:38:00,109.159,109.2,109.157,109.18,195500002.0
2005-06-16 00:39:00,109.168,109.186,109.161,109.179,271499996.0
2005-06-16 00:40:00,109.188,109.194,109.18,109.18,116600001.0
2005-06-16 00:41:00,109.178,109.21,109.17,109.208,213699996.0
2005-06-16 00:42:00,109.212,109.215,109.177,109.19,379300003.0
2005-06-16 00:43:00,109.173,109.21,109.147,109.147,301699995.0
2005-06-16 00:44:00,109.146,109.165,109.143,109.146,316300005.0
2005-06-16 00:45:00,109.145,109.145,109.138,109.14,173300003.0
2005-06-16 00:46:00,109.152,109.159,109.135,109.144,197700005.0
2005-06-16 00:47:00,109.152,109.161,109.138,109.15,326300000.0
2005-06-16 00:48:00,109.165,109.172,109.16,109.171,206100001.0
2005-06-16 00:49:00,109.16,109.185,109.16,109.185,126799999.0
2005-06-16 00:50:00,109.155,109.166,109.146,109.165,347200000.0
2005-06-16 00:51:00,109.171,109.175,109.143,109.143,180800001.0
2005-06-16 00:52:00,109.145,109.175,109.145,109.15,402000004.0
2005-06-16 00:53:00,109.148,109.175,109.145,109.161,221800003.0
2005-06-16 00:54:00,109.165,109.17,109.147,109.149,354299994.0
2005-06-16 00:55:00,109.153,109.175,109.145,109.155,142799999.0
2005-06-16 00:56:00,109.145,109.173,109.145,109.161,319199995.0
2005-06-16 00:57:00,109.157,109.183,109.155,109.157,127999998.0
2005-06-16 00:58:00,109.175,109.187,109.163,109.183,291400004.0
2005-06-16 00:59:00,109.163,109.195,109.163,109.178,170399998.0
2005-06-16 01:00:00,109.163,109.21,109.163,109.21,99600001.0
2005-06-16 01:01:00,109.216,109.216,109.163,109.18,186600002.0
2005-06-16 01:02:00,109.169,109.172,109.162,109.167,144900002.0
2005-06-16 01:03:00,109.167,109.213,109.167,109.2,270600001.0
2005-06-16 01:04:00,109.187,109.206,109.187,109.201,156100000.0
2005-06-16 01:05:00,109.2,109.202,109.185,109.201,252200002.0
2005-06-16 01:06:00,109.189,109.214,109.184,109.184,159200003.0
2005-06-16 01:07:00,109.175,109.205,109.172,109.205,268399998.0
2005-06-16 01:08:00,109.195,109.217,109.19,109.195,267399996.0
2005-06-16 01:09:00,109.18,109.216,109.176,109.211,289299994.0
2005-06-16 01:10:00,109.178,109.21,109.17,109.191,343400004.0
2005-06-16 01:11:00,109.182,109.205,109.182,109.205,201199998.0
2005-06-16 01:12:00,109.17,109.184,109.163,109.166,312199995.0
2005-06-16 01:13:00,109.153,109.191,109.145,109.191,98399998.0
2005-06-16 01:14:00,109.152,109.183,109.151,109.18,198100004.0
2005-06-16 01:15:00,109.148,109.201,109.141,109.2,129499999.0
2005-06-16 01:16:00,109.162,109.173,109.15,109.15,185400003.0
2005-06-16 01:17:00,109.157,109.171,109.138,109.154,231099999.0
2005-06-16 01:18:00,109.15,109.157,109.144,109.151,311399998.0
2005-06-16 01:19:00,109.138,109.152,109.136,109.152,271800006.0
2005-06-16 01:20:00,109.153,109.174,109.149,109.152,245299997.0
2005-06-16 01:21:00,109.18,109.181,109.141,109.143,208399999.0
2005-06-16 01:22:00,109.167,109.18,109.16,109.177,224899996.0
2005-06-16 01:23:00,109.178,109.193,109.164,109.187,261399998.0
2005-06-16 01:24:00,109.175,109.186,109.162,109.165,192799999.0
2005-06-16 01:25:00,109.163,109.191,109.158,109.161,105500001.0
2005-06-16 01:26:00,109.19,109.194,109.172,109.177,185100000.0
2005-06-16 01:27:00,109.185,109.191,109.162,109.177,279399998.0
2005-06-16 01:28:00,109.168,109.193,109.168,109.178,107599999.0
2005-06-16 01:29:00,109.178,109.193,109.161,109.171,307800002.0
2005-06-16 01:30:00,109.175,109.18,109.148,109.165,268699998.0
2005-06-16 01:31:00,109.18,109.199,109.174,109.189,285999996.0
2005-06-16 01:32:00,109.16,109.165,109.155,109.165,249600001.0
2005-06-16 01:33:00,109.197,109.197,109.17,109.17,278600000.0
2005-06-16 01:34:00,109.165,109.194,109.163,109.163,255399998.0
2005-06-16 01:35:00,109.17,109.195,109.17,109.172,270800003.0
2005-06-16 01:36:00,109.185,109.185,109.158,109.168,288900001.0
2005-06-16 01:37:00,109.137,109.17,109.136,109.155,266400002.0
2005-06-16 01:38:00,109.177,109.177,109.149,109.162,192700001.0
2005-06-16 01:39:00,109.158,109.177,109.155,109.164,239300005.0
2005-06-16 01:40:00,109.159,109.177,109.153,109.168,232000000.0
2005-06-16 01:41:00,109.158,109.167,109.144,109.166,150099997.0
2005-06-16 01:42:00,109.155,109.174,109.153,109.165,478299996.0
2005-06-16 01:43:00,109.164,109.17,109.159,109.17,206899996.0
2005-06-16 01:44:00,109.175,109.185,109.149,109.154,173599999.0
2005-06-16 01:45:00,109.158,109.16,109.127,109.135,213399997.0
2005-06-16 01:46:00,109.134,109.151,109.123,109.142,316199999.0
2005-06-16 01:47:00,109.143,109.147,109.133,109.133,210800007.0
2005-06-16 01:48:00,109.17,109.178,109.157,109.158,127200000.0
2005-06-16 01:49:00,109.16,109.184,109.151,109.172,87100000.0
2005-06-16 01:50:00,109.163,109.191,109.155,109.19,314399998.0
2005-06-16 01:51:00,109.179,109.212,109.179,109.212,170399998.0
2005-06-16 01:52:00,109.198,109.198,109.165,109.179,153999997.0
2005-06-16 01:53:00,109.18,109.198,109.176,109.198,213700000.0
2005-06-16 01:54:00,109.207,109.207,109.154,109.163,275099999.0
2005-06-16 01:55:00,109.168,109.169,109.14,109.14,239600004.0
2005-06-16 01:56:00,109.137,109.161,109.134,109.139,416200004.0
2005-06-16 01:57:00,109.16,109.164,109.151,109.164,153599995.0
2005-06-16 01:58:00,109.16,109.176,109.15,109.172,275499994.0
2005-06-16 01:59:00,109.177,109.187,109.133,109.133,326699999.0
2005-06-16 02:00:00,109.15,109.178,109.141,109.173,343100005.0
2005-06-16 02:01:00,109.17,109.181,109.163,109.181,212700001.0
2005-06-16 02:02:00,109.192,109.213,109.176,109.213,344300000.0
2005-06-16 02:03:00,109.198,109.215,109.182,109.188,382900006.0
2005-06-16 02:04:00,109.185,109.201,109.169,109.174,252800001.0
2005-06-16 02:05:00,109.177,109.213,109.177,109.195,183600001.0
2005-06-16 02:06:00,109.205,109.215,109.189,109.193,332200003.0
2005-06-16 02:07:00,109.178,109.202,109.177,109.198,351000000.0
2005-06-16 02:08:00,109.19,109.219,109.186,109.206,253800005.0
2005-06-16 02:09:00,109.202,109.211,109.182,109.192,153100001.0
2005-06-16 02:10:00,109.206,109.221,109.188,109.196,502600006.0
2005-06-16 02:11:00,109.198,109.204,109.197,109.2,302399998.0
2005-06-16 02:12:00,109.178,109.216,109.168,109.216,343600002.0
2005-06-16 02:13:00,109.2,109.22,109.191,109.191,280000001.0
2005-06-16 02:14:00,109.188,109.217,109.174,109.204,298400005.0
2005-06-16 02:15:00,109.188,109.21,109.177,109.206,320800000.0
2005-06-16 02:16:00,109.207,109.212,109.202,109.202,312399997.0
2005-06-16 02:17:00,109.207,109.221,109.194,109.211,116300002.0
2005-06-16 02:18:00,109.214,109.22,109.202,109.21,305700004.0
2005-06-16 02:19:00,109.233,109.248,109.207,109.207,177699998.0
2005-06-16 02:20:00,109.214,109.227,109.184,109.188,212100002.0
2005-06-16 02:21:00,109.197,109.215,109.193,109.193,282300001.0
2005-06-16 02:22:00,109.19,109.214,109.19,109.214,181300005.0
2005-06-16 02:23:00,109.21,109.226,109.208,109.222,245099996.0
2005-06-16 02:24:00,109.212,109.249,109.207,109.243,238699999.0
2005-06-16 02:25:00,109.232,109.24,109.225,109.24,196200001.0
2005-06-16 02:26:00,109.252,109.257,109.225,109.245,340799998.0
2005-06-16 02:27:00,109.247,109.291,109.247,109.288,188900000.0
2005-06-16 02:28:00,109.238,109.275,109.233,109.267,230499995.0
2005-06-16 02:29:00,109.243,109.255,109.239,109.245,202099995.0
2005-06-16 02:30:00,109.255,109.26,109.224,109.243,319099998.0
2005-06-16 02:31:00,109.278,109.279,109.244,109.271,238600000.0
2005-06-16 02:32:00,109.243,109.243,109.222,109.233,196799998.0
2005-06-16 02:33:00,109.228,109.233,109.214,109.218,114799999.0
2005-06-16 02:34:00,109.213,109.223,109.21,109.217,187900004.0
2005-06-16 02:35:00,109.233,109.248,109.208,109.248,503500002.0
2005-06-16 02:36:00,109.21,109.243,109.206,109.233,298399998.0
2005-06-16 02:37:00,109.23,109.245,109.218,109.22,342600001.0
2005-06-16 02:38:00,109.205,109.239,109.202,109.221,232400001.0
2005-06-16 02:39:00,109.2,109.244,109.195,109.195,290899994.0
2005-06-16 02:40:00,109.198,109.237,109.198,109.235,322500003.0
2005-06-16 02:41:00,109.225,109.24,109.21,109.229,171600000.0
2005-06-16 02:42:00,109.202,109.22,109.191,109.213,391300008.0
2005-06-16 02:43:00,109.222,109.222,109.202,109.207,290500004.0
2005-06-16 02:44:00,109.187,109.223,109.186,109.215,237700002.0
2005-06-16 02:45:00,109.205,109.239,109.205,109.205,295299997.0
2005-06-16 02:46:00,109.212,109.24,109.211,109.228,163000004.0
2005-06-16 02:47:00,109.239,109.245,109.204,109.215,359400001.0
2005-06-16 02:48:00,109.23,109.23,109.196,109.216,267600001.0
2005-06-16 02:49:00,109.235,109.245,109.215,109.23,275700000.0
2005-06-16 02:50:00,109.218,109.232,109.217,109.232,240000003.0
2005-06-16 02:51:00,109.23,109.249,109.219,109.231,222299996.0
2005-06-16 02:52:00,109.23,109.249,109.218,109.23,368800002.0
2005-06-16 02:53:00,109.22,109.225,109.215,109.225,221300005.0
2005-06-16 02:54:00,109.244,109.254,108.896,108.896,148000000.0
2005-06-16 02:55:00,109.24,109.264,109.238,109.242,560599996.0
2005-06-16 02:56:00,109.235,109.253,109.231,109.247,138899999.0
2005-06-16 02:57:00,109.242,109.251,109.227,109.237,250499999.0
2005-06-16 02:58:00,109.245,109.256,109.229,109.235,273500003.0
2005-06-16 02:59:00,109.238,109.272,109.236,109.261,324400003.0
2005-06-16 03:00:00,109.248,109.262,109.232,109.262,257500005.0
2005-06-16 03:01:00,109.239,109.25,109.219,109.25,282400000.0
2005-06-16 03:02:00,109.235,109.243,109.225,109.235,182200004.0
2005-06-16 03:03:00,109.224,109.235,109.216,109.216,129600002.0
2005-06-16 03:04:00,109.215,109.235,109.21,109.21,296099999.0
2005-06-16 03:05:00,109.22,109.247,109.214,109.214,72300000.0
2005-06-16 03:06:00,109.248,109.249,109.204,109.212,93300001.0
2005-06-16 03:07:00,109.235,109.242,109.21,109.225,221500000.0
2005-06-16 03:08:00,109.22,109.24,109.207,109.24,269100002.0
2005-06-16 03:09:00,109.258,109.259,109.212,109.222,191899997.0
2005-06-16 03:10:00,109.25,109.25,109.21,109.216,245000000.0
2005-06-16 03:11:00,109.22,109.255,109.22,109.242,213100000.0
2005-06-16 03:12:00,109.23,109.258,109.226,109.232,398800003.0
2005-06-16 03:13:00,109.232,109.258,109.231,109.246,209099996.0
2005-06-16 03:14:00,109.265,109.281,109.248,109.248,326700002.0
2005-06-16 03:15:00,109.255,109.255,109.25,109.255,311699997.0
2005-06-16 03:16:00,109.263,109.278,109.259,109.276,253099998.0
2005-06-16 03:17:00,109.262,109.279,109.245,109.26,198200000.0
2005-06-16 03:18:00,109.257,109.262,109.25,109.25,286399996.0
2005-06-16 03:19:00,109.268,109.281,109.257,109.26,152100002.0
2005-06-16 03:20:00,109.267,109.289,109.259,109.259,191199998.0
2005-06-16 03:21:00,109.262,109.269,109.248,109.252,205900000.0
2005-06-16 03:22:00,109.252,109.274,109.25,109.271,234399997.0
2005-06-16 03:23:00,109.258,109.283,109.254,109.276,237900000.0
2005-06-16 03:24:00,109.263,109.293,109.263,109.286,274699998.0
2005-06-16 03:25:00,109.273,109.288,109.268,109.275,273200003.0
2005-06-16 03:26:00,109.282,109.298,109.28,109.284,254400005.0
2005-06-16 03:27:00,109.292,109.3,109.273,109.297,234500004.0
2005-06-16 03:28:00,109.29,109.294,109.26,109.272,221499998.0
2005-06-16 03:29:00,109.258,109.285,109.245,109.275,311399998.0
2005-06-16 03:30:00,109.267,109.288,109.267,109.285,445100001.0
2005-06-16 03:31:00,109.285,109.297,109.27,109.277,323799997.0
2005-06-16 03:32:00,109.277,109.314,109.277,109.294,286700001.0
2005-06-16 03:33:00,109.297,109.308,109.277,109.277,191200004.0
2005-06-16 03:34:00,109.28,109.282,109.252,109.259,232299996.0
2005-06-16 03:35:00,109.26,109.285,109.26,109.268,204600006.0
2005-06-16 03:36:00,109.254,109.255,109.243,109.255,199900000.0
2005-06-16 03:37:00,109.27,109.29,109.253,109.254,284300004.0
2005-06-16 03:38:00,109.277,109.29,109.249,109.249,156699999.0
2005-06-16 03:39:00,109.261,109.261,109.255,109.256,257999992.0
2005-06-16 03:40:00,109.265,109.271,109.244,109.254,357999999.0
2005-06-16 03:41:00,109.262,109.281,109.251,109.259,266599995.0
2005-06-16 03:42:00,109.25,109.252,109.243,109.25,113799999.0
2005-06-16 03:43:00,109.271,109.275,109.253,109.253,480500009.0
2005-06-16 03:44:00,109.26,109.271,109.244,109.268,183099997.0
2005-06-16 03:45:00,109.243,109.259,109.231,109.251,226299999.0
2005-06-16 03:46:00,109.233,109.249,109.225,109.235,160099999.0
2005-06-16 03:47:00,109.21,109.227,109.201,109.206,188600001.0
2005-06-16 03:48:00,109.209,109.233,109.209,109.226,226900000.0
2005-06-16 03:49:00,109.238,109.248,109.227,109.241,160500000.0
2005-06-16 03:50:00,109.245,109.253,109.226,109.233,261399999.0
2005-06-16 03:51:00,109.213,109.243,109.2,109.243,254599999.0
2005-06-16 03:52:00,109.247,109.253,109.241,109.25,340399994.0
2005-06-16 03:53:00,109.22,109.241,109.196,109.196,316299999.0
2005-06-16 03:54:00,109.183,109.208,109.17,109.208,194400000.0
2005-06-16 03:55:00,109.195,109.213,109.182,109.187,188000003.0
2005-06-16 03:56:00,109.2,109.215,109.193,109.214,245799998.0
2005-06-16 03:57:00,109.203,109.216,109.196,109.21,222600000.0
2005-06-16 03:58:00,109.198,109.234,109.195,109.213,275400001.0
2005-06-16 03:59:00,109.217,109.23,109.166,109.173,189800003.0
2005-06-16 04:00:00,109.193,109.205,109.159,109.18,272800003.0
2005-06-16 04:01:00,109.178,109.187,109.158,109.187,328200000.0
2005-06-16 04:02:00,109.195,109.197,109.172,109.172,290799994.0
2005-06-16 04:03:00,109.188,109.202,109.174,109.191,263099997.0
2005-06-16 04:04:00,109.213,109.213,109.202,109.213,251400002.0
2005-06-16 04:05:00,109.206,109.208,109.163,109.208,156500003.0
2005-06-16 04:06:00,109.199,109.216,109.159,109.216,348499999.0
2005-06-16 04:07:00,109.176,109.214,109.161,109.209,331199999.0
2005-06-16 04:08:00,109.212,109.212,109.186,109.201,271699997.0
2005-06-16 04:09:00,109.21,109.219,109.205,109.21,154799999.0
2005-06-16 04:10:00,109.215,109.219,109.188,109.199,264699998.0
2005-06-16 04:11:00,109.188,109.194,109.167,109.194,241600004.0
2005-06-16 04:12:00,109.21,109.215,109.186,109.194,205399999.0
2005-06-16 04:13:00,109.185,109.219,109.182,109.201,351100008.0
2005-06-16 04:14:00,109.203,109.217,109.184,109.201,138799998.0
2005-06-16 04:15:00,109.202,109.233,109.202,109.232,260999997.0
2005-06-16 04:16:00,109.187,109.215,109.185,109.207,395400004.0
2005-06-16 04:17:00,109.2,109.204,109.192,109.198,170200004.0
2005-06-16 04:18:00,109.2,109.221,109.189,109.202,137799999.0
2005-06-16 04:19:00,109.208,109.22,109.192,109.211,193300001.0
2005-06-16 04:20:00,109.188,109.21,109.188,109.193,321800002.0
2005-06-16 04:21:00,109.191,109.206,109.18,109.201,238999997.0
2005-06-16 04:22:00,109.202,109.206,109.195,109.199,324499999.0
2005-06-16 04:23:00,109.205,109.212,109.201,109.205,400600006.0
2005-06-16 04:24:00,109.196,109.227,109.196,109.22,238100005.0
2005-06-16 04:25:00,109.205,109.233,109.201,109.21,198500000.0
2005-06-16 04:26:00,109.201,109.214,109.198,109.204,209599998.0
2005-06-16 04:27:00,109.207,109.221,109.204,109.21,262400002.0
2005-06-16 04:28:00,109.216,109.23,109.209,109.221,220300000.0
2005-06-16 04:29:00,109.211,109.241,109.211,109.213,229999996.0
2005-06-16 04:30:00,109.208,109.243,109.208,109.233,171999998.0
2005-06-16 04:31:00,109.223,109.232,109.214,109.222,160000001.0
2005-06-16 04:32:00,109.217,109.227,109.188,109.195,267799999.0
2005-06-16 04:33:00,109.213,109.229,109.209,109.22,269100005.0
2005-06-16 04:34:00,109.214,109.227,109.204,109.217,224799994.0
2005-06-16 04:35:00,109.202,109.241,109.196,109.232,207800001.0
2005-06-16 04:36:00,109.232,109.233,109.203,109.224,348900001.0
2005-06-16 04:37:00,109.227,109.236,109.214,109.23,132200002.0
2005-06-16 04:38:00,109.235,109.24,109.218,109.238,294299997.0
2005-06-16 04:39:00,109.218,109.237,109.211,109.218,363600001.0
2005-06-16 04:40:00,109.232,109.244,109.21,109.21,227499998.0
2005-06-16 04:41:00,109.206,109.236,109.206,109.23,283000007.0
2005-06-16 04:42:00,109.228,109.228,109.197,109.197,377800011.0
2005-06-16 04:43:00,109.218,109.225,109.199,109.224,258300001.0
2005-06-16 04:44:00,109.235,109.239,109.196,109.204,304200003.0
2005-06-16 04:45:00,109.198,109.22,109.182,109.204,268800003.0
2005-06-16 04:46:00,109.195,109.236,109.185,109.206,288299997.0
2005-06-16 04:47:00,109.238,109.238,109.202,109.209,326500000.0
2005-06-16 04:48:00,109.19,109.236,109.186,109.236,364399999.0
2005-06-16 04:49:00,109.201,109.231,109.201,109.214,401399997.0
2005-06-16 04:50:00,109.197,109.225,109.189,109.225,181100000.0
2005-06-16 04:51:00,109.225,109.225,109.181,109.21,226799998.0
2005-06-16 04:52:00,109.2,109.23,109.19,109.213,369200003.0
2005-06-16 04:53:00,109.222,109.229,109.204,109.213,163199998.0
2005-06-16 04:54:00,109.229,109.246,109.222,109.222,263700001.0
2005-06-16 04:55:00,109.227,109.248,109.225,109.225,108500001.0
2005-06-16 04:56:00,109.228,109.241,109.208,109.214,236800003.0
2005-06-16 04:57:00,109.225,109.242,109.225,109.239,94600001.0
2005-06-16 04:58:00,109.24,109.248,109.233,109.234,121799998.0
2005-06-16 04:59:00,109.228,109.249,109.215,109.236,379800001.0
2005-06-16 05:00:00,109.242,109.248,109.228,109.242,255299999.0
2005-06-16 05:01:00,109.25,109.265,109.237,109.262,337400008.0
2005-06-16 05:02:00,109.257,109.267,109.241,109.259,255200002.0
2005-06-16 05:03:00,109.265,109.274,109.231,109.272,189300000.0
2005-06-16 05:04:00,109.256,109.256,109.226,109.23,216400000.0
2005-06-16 05:05:00,109.236,109.245,109.23,109.238,206600004.0
2005-06-16 05:06:00,109.233,109.262,109.227,109.242,283099995.0
2005-06-16 05:07:00,109.254,109.284,109.254,109.278,200500007.0
2005-06-16 05:08:00,109.265,109.269,109.261,109.262,170299999.0
2005-06-16 05:09:00,109.28,109.295,109.274,109.286,206900000.0
2005-06-16 05:10:00,109.282,109.289,109.254,109.266,156500002.0
2005-06-16 05:11:00,109.28,109.304,109.28,109.304,126900001.0
2005-06-16 05:12:00,109.298,109.311,109.275,109.285,223199995.0
2005-06-16 05:13:00,109.32,109.324,109.286,109.297,273300005.0
2005-06-16 05:14:00,109.288,109.319,109.277,109.3,305600003.0
2005-06-16 05:15:00,109.276,109.29,109.276,109.29,327999997.0
2005-06-16 05:16:00,109.312,109.317,109.288,109.305,312700004.0
2005-06-16 05:17:00,109.302,109.304,109.279,109.282,179100000.0
2005-06-16 05:18:00,109.289,109.301,109.284,109.284,134900004.0
2005-06-16 05:19:00,109.264,109.304,109.264,109.287,337100006.0
2005-06-16 05:20:00,109.278,109.31,109.27,109.294,105100001.0
2005-06-16 05:21:00,109.288,109.312,109.281,109.281,357500002.0
2005-06-16 05:22:00,109.285,109.311,109.283,109.283,308200002.0
2005-06-16 05:23:00,109.28,109.291,109.274,109.286,185600000.0
2005-06-16 05:24:00,109.267,109.295,109.261,109.295,223600002.0
2005-06-16 05:25:00,109.265,109.3,109.265,109.267,363099994.0
2005-06-16 05:26:00,109.254,109.29,109.254,109.264,181400002.0
2005-06-16 05:27:00,109.275,109.284,109.237,109.258,256300000.0
2005-06-16 05:28:00,109.253,109.261,109.247,109.249,260100002.0
2005-06-16 05:29:00,109.25,109.28,109.25,109.254,268800002.0
2005-06-16 05:30:00,109.25,109.287,109.241,109.272,254500000.0
2005-06-16 05:31:00,109.277,109.285,109.242,109.242,350399998.0
2005-06-16 05:32:00,109.272,109.284,109.246,109.273,277299997.0
2005-06-16 05:33:00,109.259,109.28,109.259,109.276,352600004.0
2005-06-16 05:34:00,109.257,109.27,109.228,109.248,492899995.0
2005-06-16 05:35:00,109.266,109.277,109.251,109.258,126999998.0
2005-06-16 05:36:00,109.26,109.276,109.244,109.253,276600005.0
2005-06-16 05:37:00,109.275,109.284,109.258,109.27,229400001.0
2005-06-16 05:38:00,109.282,109.291,109.262,109.262,240200004.0
2005-06-16 05:39:00,109.28,109.282,109.264,109.276,279600001.0
2005-06-16 05:40:00,109.254,109.254,109.242,109.247,270700000.0
2005-06-16 05:41:00,109.242,109.273,109.236,109.25,264800003.0
2005-06-16 05:42:00,109.264,109.264,109.246,109.259,321999995.0
2005-06-16 05:43:00,109.268,109.277,109.259,109.276,259000003.0
2005-06-16 05:44:00,109.28,109.285,109.278,109.28,97599998.0
2005-06-16 05:45:00,109.261,109.273,109.255,109.263,165599997.0
2005-06-16 05:46:00,109.278,109.278,109.243,109.262,139500000.0
2005-06-16 05:47:00,109.254,109.28,109.254,109.272,77099998.0
2005-06-16 05:48:00,109.283,109.316,109.283,109.316,164699997.0
2005-06-16 05:49:00,109.33,109.341,109.324,109.327,315800006.0
2005-06-16 05:50:00,109.333,109.363,109.327,109.348,416700001.0
2005-06-16 05:51:00,109.357,109.374,109.355,109.374,153599999.0
2005-06-16 05:52:00,109.362,109.384,109.359,109.361,361999997.0
2005-06-16 05:53:00,109.354,109.369,109.354,109.362,197000002.0
2005-06-16 05:54:00,109.365,109.394,109.365,109.365,300800006.0
2005-06-16 05:55:00,109.37,109.37,109.35,109.363,189900003.0
2005-06-16 05:56:00,109.35,109.35,109.332,109.332,187500001.0
2005-06-16 05:57:00,109.354,109.362,109.342,109.353,230200006.0
2005-06-16 05:58:00,109.34,109.372,109.331,109.339,188999998.0
2005-06-16 05:59:00,109.32,109.325,109.315,109.324,95700002.0
2005-06-16 06:00:00,109.34,109.358,109.309,109.312,253499994.0
2005-06-16 06:01:00,109.32,109.363,109.312,109.324,216900001.0
2005-06-16 06:02:00,109.337,109.35,109.302,109.32,175500001.0
2005-06-16 06:03:00,109.335,109.354,109.324,109.351,246300003.0
2005-06-16 06:04:00,109.341,109.358,109.32,109.353,163199998.0
2005-06-16 06:05:00,109.333,109.345,109.321,109.331,281600004.0
2005-06-16 06:06:00,109.319,109.324,109.311,109.323,228799998.0
2005-06-16 06:07:00,109.323,109.347,109.322,109.322,303799994.0
2005-06-16 06:08:00,109.318,109.334,109.303,109.321,339599999.0
2005-06-16 06:09:00,109.32,109.342,109.315,109.327,251899998.0
2005-06-16 06:10:00,109.348,109.349,109.302,109.305,260700001.0
2005-06-16 06:11:00,109.317,109.343,109.311,109.316,260600003.0
2005-06-16 06:12:00,109.3,109.345,109.296,109.345,213900004.0
2005-06-16 06:13:00,109.33,109.33,109.308,109.31,221799998.0
2005-06-16 06:14:00,109.308,109.334,109.303,109.315,166700002.0
2005-06-16 06:15:00,109.322,109.351,109.322,109.342,60599998.0
2005-06-16 06:16:00,109.34,109.358,109.325,109.358,290100001.0
2005-06-16 06:17:00,109.333,109.352,109.318,109.342,383599997.0
2005-06-16 06:18:00,109.32,109.342,109.311,109.327,288299997.0
2005-06-16 06:19:00,109.322,109.351,109.321,109.345,465900008.0
2005-06-16 06:20:00,109.33,109.351,109.33,109.351,174699998.0
2005-06-16 06:21:00,109.36,109.371,109.344,109.352,252300004.0
2005-06-16 06:22:00,109.352,109.359,109.346,109.351,141499999.0
2005-06-16 06:23:00,109.36,109.37,109.343,109.343,178500001.0
2005-06-16 06:24:00,109.335,109.355,109.335,109.355,159300001.0
2005-06-16 06:25:00,109.348,109.382,109.333,109.345,286600000.0
2005-06-16 06:26:00,109.347,109.366,109.332,109.346,316399995.0
2005-06-16 06:27:00,109.37,109.375,109.333,109.344,222399995.0
2005-06-16 06:28:00,109.355,109.362,109.354,109.361,82299999.0
2005-06-16 06:29:00,109.353,109.384,109.343,109.373,265200003.0
2005-06-16 06:30:00,109.35,109.371,109.339,109.371,140400000.0
2005-06-16 06:31:00,109.37,109.382,109.369,109.375,273100007.0
2005-06-16 06:32:00,109.352,109.367,109.347,109.365,352600000.0
2005-06-16 06:33:00,109.364,109.364,109.345,109.363,117999998.0
2005-06-16 06:34:00,109.341,109.353,109.338,109.349,413499999.0
2005-06-16 06:35:00,109.365,109.377,109.348,109.35,228499999.0
2005-06-16 06:36:00,109.362,109.37,109.347,109.37,313000003.0
2005-06-16 06:37:00,109.36,109.384,109.36,109.377,312300000.0
2005-06-16 06:38:00,109.381,109.402,109.37,109.384,269299996.0
2005-06-16 06:39:00,109.385,109.398,109.377,109.389,405999999.0
2005-06-16 06:40:00,109.378,109.399,109.368,109.397,239199994.0
2005-06-16 06:41:00,109.372,109.387,109.372,109.372,224700001.0
2005-06-16 06:42:00,109.367,109.375,109.347,109.37,210200001.0
2005-06-16 06:43:00,109.385,109.398,109.365,109.396,234500002.0
2005-06-16 06:44:00,109.348,109.363,109.334,109.361,219300005.0
2005-06-16 06:45:00,109.342,109.359,109.33,109.334,239099996.0
2005-06-16 06:46:00,109.338,109.359,109.325,109.353,320099997.0
2005-06-16 06:47:00,109.35,109.357,109.321,109.333,380500004.0
2005-06-16 06:48:00,109.33,109.352,109.326,109.342,275000001.0
2005-06-16 06:49:00,109.352,109.355,109.318,109.327,290600000.0
2005-06-16 06:50:00,109.328,109.366,109.315,109.366,287799999.0
2005-06-16 06:51:00,109.356,109.359,109.332,109.332,285999993.0
2005-06-16 06:52:00,109.342,109.343,109.326,109.343,350800001.0
2005-06-16 06:53:00,109.323,109.346,109.315,109.33,275900004.0
2005-06-16 06:54:00,109.327,109.33,109.318,109.318,292500003.0
2005-06-16 06:55:00,109.308,109.338,109.307,109.338,269399997.0
2005-06-16 06:56:00,109.313,109.336,109.307,109.326,202799999.0
2005-06-16 06:57:00,109.318,109.33,109.303,109.318,178300000.0
2005-06-16 06:58:00,109.308,109.314,109.306,109.312,149900002.0
2005-06-16 06:59:00,109.308,109.329,109.293,109.321,132299996.0
2005-06-16 07:00:00,109.313,109.324,109.285,109.298,227799999.0
2005-06-16 07:01:00,109.312,109.312,109.286,109.3,275599999.0
2005-06-16 07:02:00,109.31,109.31,109.284,109.296,378699999.0
2005-06-16 07:03:00,109.315,109.315,109.305,109.305,359100001.0
2005-06-16 07:04:00,109.32,109.327,109.292,109.322,326699999.0
2005-06-16 07:05:00,109.32,109.341,109.314,109.32,341400002.0
2005-06-16 07:06:00,109.32,109.328,109.307,109.318,373999999.0
2005-06-16 07:07:00,109.319,109.324,109.313,109.324,202200001.0
2005-06-16 07:08:00,109.322,109.347,109.314,109.346,187300002.0
2005-06-16 07:09:00,109.325,109.325,109.32,109.32,226899997.0
2005-06-16 07:10:00,109.345,109.345,109.316,109.316,223599999.0
2005-06-16 07:11:00,109.34,109.34,109.299,109.308,200300004.0
2005-06-16 07:12:00,109.333,109.333,109.302,109.31,250799994.0
2005-06-16 07:13:00,109.321,109.332,109.314,109.331,189400002.0
2005-06-16 07:14:00,109.325,109.325,109.322,109.322,160100003.0
2005-06-16 07:15:00,109.328,109.329,109.293,109.309,314899999.0
2005-06-16 07:16:00,109.3,109.333,109.3,109.318,236399998.0
2005-06-16 07:17:00,109.318,109.32,109.316,109.32,201300003.0
2005-06-16 07:18:00,109.338,109.35,109.325,109.326,192200000.0
2005-06-16 07:19:00,109.318,109.33,109.305,109.321,214400002.0
2005-06-16 07:20:00,109.31,109.346,109.306,109.346,366300003.0
2005-06-16 07:21:00,109.323,109.338,109.317,109.317,124199998.0
2005-06-16 07:22:00,109.32,109.332,109.316,109.328,321500004.0
2005-06-16 07:23:00,109.314,109.331,109.309,109.331,182500000.0
2005-06-16 07:24:00,109.307,109.317,109.303,109.303,282399998.0
2005-06-16 07:25:00,109.298,109.337,109.298,109.305,123099998.0
2005-06-16 07:26:00,109.318,109.325,109.302,109.316,264400001.0
2005-06-16 07:27:00,109.306,109.306,109.274,109.277,291400005.0
2005-06-16 07:28:00,109.288,109.316,109.28,109.316,295300010.0
2005-06-16 07:29:00,109.315,109.32,109.278,109.295,227199999.0
2005-06-16 07:30:00,109.292,109.314,109.284,109.284,270700005.0
2005-06-16 07:31:00,109.295,109.3,109.27,109.275,249200001.0
2005-06-16 07:32:00,109.268,109.296,109.266,109.276,281299997.0
2005-06-16 07:33:00,109.307,109.307,109.269,109.274,317100004.0
2005-06-16 07:34:00,109.283,109.303,109.283,109.303,373400001.0
2005-06-16 07:35:00,109.278,109.301,109.278,109.294,117100000.0
2005-06-16 07:36:00,109.277,109.284,109.272,109.284,337899999.0
2005-06-16 07:37:00,109.278,109.301,109.273,109.291,215900003.0
2005-06-16 07:38:00,109.275,109.302,109.27,109.298,275499997.0
2005-06-16 07:39:00,109.281,109.292,109.274,109.287,284200001.0
2005-06-16 07:40:00,109.292,109.297,109.267,109.267,222099994.0
2005-06-16 07:41:00,109.257,109.268,109.251,109.261,240000000.0
2005-06-16 07:42:00,109.267,109.267,109.259,109.259,15400000.0
2005-06-16 07:43:00,109.279,109.279,109.26,109.277,306299999.0
2005-06-16 07:44:00,109.265,109.283,109.259,109.265,430300001.0
2005-06-16 07:45:00,109.27,109.275,109.256,109.261,232700001.0
2005-06-16 07:46:00,109.298,109.298,109.251,109.254,188600000.0
2005-06-16 07:47:00,109.263,109.272,109.253,109.253,267099997.0
2005-06-16 07:48:00,109.258,109.29,109.258,109.267,218299999.0
2005-06-16 07:49:00,109.27,109.28,109.253,109.264,336600005.0
2005-06-16 07:50:00,109.268,109.271,109.254,109.254,305999995.0
2005-06-16 07:51:00,109.27,109.3,109.27,109.287,136200004.0
2005-06-16 07:52:00,109.29,109.315,109.29,109.307,223000003.0
2005-06-16 07:53:00,109.313,109.326,109.312,109.312,299200002.0
2005-06-16 07:54:00,109.323,109.339,109.309,109.32,224399996.0
2005-06-16 07:55:00,109.319,109.343,109.309,109.343,247899999.0
2005-06-16 07:56:00,109.359,109.359,109.315,109.315,249600007.0
2005-06-16 07:57:00,109.333,109.346,109.322,109.329,412200001.0
2005-06-16 07:58:00,109.307,109.326,109.286,109.311,258600003.0
2005-06-16 07:59:00,109.315,109.332,109.3,109.318,153499997.0
2005-06-16 08:00:00,109.3,109.329,109.291,109.319,335700000.0
2005-06-16 08:01:00,109.327,109.342,109.315,109.335,324700001.0
2005-06-16 08:02:00,109.328,109.328,109.323,109.323,163500000.0
2005-06-16 08:03:00,109.333,109.333,109.292,109.324,403799990.0
2005-06-16 08:04:00,109.335,109.338,109.325,109.33,271799995.0
2005-06-16 08:05:00,109.35,109.35,109.312,109.312,161599999.0
2005-06-16 08:06:00,109.33,109.337,109.316,109.316,219600004.0
2005-06-16 08:07:00,109.315,109.351,109.315,109.35,160600000.0
2005-06-16 08:08:00,109.332,109.337,109.306,109.314,251900002.0
2005-06-16 08:09:00,109.336,109.338,109.307,109.31,207300000.0
2005-06-16 08:10:00,109.31,109.319,109.26,109.26,238499999.0
2005-06-16 08:11:00,109.282,109.336,109.282,109.319,181900003.0
2005-06-16 08:12:00,109.317,109.328,109.294,109.321,289000000.0
2005-06-16 08:13:00,109.332,109.335,109.307,109.307,383700005.0
2005-06-16 08:14:00,109.298,109.335,109.298,109.33,335299999.0
2005-06-16 08:15:00,109.34,109.34,109.307,109.325,150900000.0
2005-06-16 08:16:00,109.321,109.34,109.31,109.336,154500001.0
2005-06-16 08:17:00,109.314,109.325,109.301,109.312,180500001.0
2005-06-16 08:18:00,109.31,109.31,109.289,109.294,193899997.0
2005-06-16 08:19:00,109.31,109.31,109.295,109.304,217900000.0
2005-06-16 08:20:00,109.305,109.306,109.271,109.282,181499997.0
2005-06-16 08:21:00,109.298,109.328,109.296,109.327,299900001.0
2005-06-16 08:22:00,109.322,109.327,109.295,109.309,232200001.0
2005-06-16 08:23:00,109.317,109.331,109.303,109.316,78800001.0
2005-06-16 08:24:00,109.322,109.327,109.302,109.31,288400001.0
2005-06-16 08:25:00,109.319,109.319,109.278,109.288,235099999.0
2005-06-16 08:26:00,109.303,109.309,109.267,109.278,169399998.0
2005-06-16 08:27:00,109.292,109.305,109.269,109.303,137200002.0
2005-06-16 08:28:00,109.285,109.315,109.283,109.298,158100000.0
2005-06-16 08:29:00,109.285,109.311,109.281,109.296,196500000.0
2005-06-16 08:30:00,109.278,109.278,109.254,109.268,115100002.0
2005-06-16 08:31:00,109.29,109.297,109.27,109.271,197699998.0
2005-06-16 08:32:00,109.267,109.279,109.259,109.279,213200002.0
2005-06-16 08:33:00,109.28,109.299,109.265,109.282,182300002.0
2005-06-16 08:34:00,109.292,109.294,109.257,109.284,286000000.0
2005-06-16 08:35:00,109.28,109.288,109.275,109.286,124500003.0
2005-06-16 08:36:00,109.278,109.288,109.273,109.273,214700003.0
2005-06-16 08:37:00,109.302,109.311,109.265,109.274,173299996.0
2005-06-16 08:38:00,109.292,109.295,109.253,109.287,353800000.0
2005-06-16 08:39:00,109.287,109.306,109.281,109.282,302800002.0
2005-06-16 08:40:00,109.292,109.301,109.28,109.287,255799999.0
2005-06-16 08:41:00,109.293,109.317,109.293,109.293,315699996.0
2005-06-16 08:42:00,109.296,109.307,109.286,109.289,372699997.0
2005-06-16 08:43:00,109.247,109.324,109.247,109.322,280299997.0
2005-06-16 08:44:00,109.287,109.31,109.286,109.295,315100006.0
2005-06-16 08:45:00,109.298,109.311,109.287,109.289,186199997.0
2005-06-16 08:46:00,109.304,109.305,109.287,109.287,86700004.0
2005-06-16 08:47:00,109.28,109.3,109.258,109.296,412199998.0
2005-06-16 08:48:00,109.317,109.317,109.287,109.308,162700000.0
2005-06-16 08:49:00,109.282,109.287,109.267,109.282,203000003.0
2005-06-16 08:50:00,109.263,109.264,109.247,109.26,283100000.0
2005-06-16 08:51:00,109.258,109.289,109.258,109.265,187300003.0
2005-06-16 08:52:00,109.26,109.284,109.255,109.268,218400003.0
2005-06-16 08:53:00,109.262,109.281,109.257,109.257,229800001.0
2005-06-16 08:54:00,109.256,109.28,109.245,109.254,332400000.0
2005-06-16 08:55:00,109.252,109.27,109.241,109.253,202899998.0
2005-06-16 08:56:00,109.255,109.257,109.248,109.248,182200001.0
2005-06-16 08:57:00,109.26,109.275,109.244,109.247,252799999.0
2005-06-16 08:58:00,109.24,109.264,109.23,109.264,210100002.0
2005-06-16 08:59:00,109.273,109.282,109.247,109.247,93200001.0
2005-06-16 09:00:00,109.253,109.263,109.246,109.246,273399998.0
2005-06-16 09:01:00,109.268,109.272,109.258,109.258,160500001.0
2005-06-16 09:02:00,109.27,109.28,109.24,109.24,126099999.0
2005-06-16 09:03:00,109.232,109.251,109.224,109.234,320999999.0
2005-06-16 09:04:00,109.232,109.251,109.232,109.242,271100000.0
2005-06-16 09:05:00,109.24,109.274,109.236,109.271,278299995.0
2005-06-16 09:06:00,109.255,109.276,109.255,109.266,102800000.0
2005-06-16 09:07:00,109.264,109.269,109.253,109.253,205200006.0
2005-06-16 09:08:00,109.254,109.27,109.254,109.265,152500000.0
2005-06-16 09:09:00,109.27,109.27,109.229,109.256,189499995.0
2005-06-16 09:10:00,109.243,109.273,109.243,109.255,321000003.0
2005-06-16 09:11:00,109.253,109.295,109.24,109.275,276899999.0
2005-06-16 09:12:00,109.278,109.298,109.257,109.298,221900000.0
2005-06-16 09:13:00,109.3,109.301,109.261,109.274,292500000.0
2005-06-16 09:14:00,109.272,109.29,109.253,109.29,157100000.0
2005-06-16 09:15:00,109.253,109.279,109.234,109.269,320900002.0
2005-06-16 09:16:00,109.26,109.26,109.243,109.255,309299997.0
2005-06-16 09:17:00,109.226,109.251,109.223,109.238,274599999.0
2005-06-16 09:18:00,109.245,109.257,109.23,109.236,116399997.0
2005-06-16 09:19:00,109.234,109.258,109.234,109.243,242599994.0
2005-06-16 09:20:00,109.253,109.265,109.234,109.255,157900000.0
2005-06-16 09:21:00,109.25,109.25,109.215,109.215,155000004.0
2005-06-16 09:22:00,109.215,109.262,109.214,109.238,365700005.0
2005-06-16 09:23:00,109.239,109.257,109.239,109.251,295299999.0
2005-06-16 09:24:00,109.235,109.249,109.235,109.24,347100004.0
2005-06-16 09:25:00,109.248,109.27,109.245,109.261,204399998.0
2005-06-16 09:26:00,109.269,109.269,109.241,109.241,138900000.0
2005-06-16 09:27:00,109.266,109.277,109.257,109.264,169600000.0
2005-06-16 09:28:00,109.248,109.271,109.233,109.268,250900002.0
2005-06-16 09:29:00,109.272,109.284,109.259,109.259,176700002.0
2005-06-16 09:30:00,109.274,109.274,109.236,109.249,129600004.0
2005-06-16 09:31:00,109.287,109.287,109.257,109.257,328999999.0
2005-06-16 09:32:00,109.278,109.308,109.278,109.301,318799999.0
2005-06-16 09:33:00,109.283,109.31,109.28,109.292,250999999.0
2005-06-16 09:34:00,109.276,109.289,109.276,109.286,218400003.0
2005-06-16 09:35:00,109.309,109.323,109.3,109.309,201500003.0
2005-06-16 09:36:00,109.302,109.302,109.286,109.29,273900003.0
2005-06-16 09:37:00,109.292,109.327,109.286,109.326,258499996.0
2005-06-16 09:38:00,109.308,109.327,109.288,109.317,253399996.0
2005-06-16 09:39:00,109.294,109.304,109.291,109.298,323500000.0
2005-06-16 09:40:00,109.315,109.325,109.289,109.304,368699995.0
2005-06-16 09:41:00,109.314,109.327,109.299,109.303,187099997.0
2005-06-16 09:42:00,109.301,109.344,109.301,109.327,421900002.0
2005-06-16 09:43:00,109.325,109.333,109.301,109.333,302599992.0
2005-06-16 09:44:00,109.302,109.302,109.279,109.279,123700004.0
2005-06-16 09:45:00,109.292,109.31,109.292,109.303,161399998.0
2005-06-16 09:46:00,109.305,109.311,109.276,109.3,239899998.0
2005-06-16 09:47:00,109.303,109.315,109.281,109.29,207600004.0
2005-06-16 09:48:00,109.287,109.333,109.287,109.325,386599999.0
2005-06-16 09:49:00,109.302,109.321,109.301,109.306,254199997.0
2005-06-16 09:50:00,109.298,109.325,109.296,109.32,186500005.0
2005-06-16 09:51:00,109.31,109.314,109.295,109.313,231900000.0
2005-06-16 09:52:00,109.3,109.3,109.291,109.297,163000002.0
2005-06-16 09:53:00,109.288,109.307,109.288,109.292,329500001.0
2005-06-16 09:54:00,109.309,109.315,109.291,109.302,221299994.0
2005-06-16 09:55:00,109.294,109.33,109.294,109.31,227100001.0
2005-06-16 09:56:00,109.305,109.311,109.294,109.305,340399997.0
2005-06-16 09:57:00,109.315,109.339,109.308,109.319,259999996.0
2005-06-16 09:58:00,109.348,109.348,109.309,109.316,139599999.0
2005-06-16 09:59:00,109.33,109.332,109.308,109.31,400700000.0
2005-06-16 10:00:00,109.302,109.304,109.287,109.297,282499997.0
2005-06-16 10:01:00,109.303,109.328,109.298,109.317,372600000.0
2005-06-16 10:02:00,109.325,109.338,109.299,109.338,311100001.0
2005-06-16 10:03:00,109.3,109.32,109.286,109.297,71800000.0
2005-06-16 10:04:00,109.304,109.344,109.304,109.33,256099996.0
2005-06-16 10:05:00,109.322,109.337,109.319,109.319,170000000.0
2005-06-16 10:06:00,109.333,109.36,109.33,109.33,149400001.0
2005-06-16 10:07:00,109.325,109.343,109.306,109.329,273900002.0
2005-06-16 10:08:00,109.305,109.337,109.302,109.321,196199996.0
2005-06-16 10:09:00,109.35,109.35,109.321,109.334,185099997.0
2005-06-16 10:10:00,109.321,109.321,109.309,109.31,373000000.0
2005-06-16 10:11:00,109.329,109.34,109.311,109.337,351600002.0
2005-06-16 10:12:00,109.307,109.31,109.301,109.301,244600000.0
2005-06-16 10:13:00,109.293,109.324,109.284,109.324,249899998.0
2005-06-16 10:14:00,109.335,109.341,109.288,109.319,374599997.0
2005-06-16 10:15:00,109.318,109.341,109.31,109.333,399900001.0
2005-06-16 10:16:00,109.332,109.355,109.33,109.33,184199998.0
2005-06-16 10:17:00,109.34,109.34,109.315,109.322,166699998.0
2005-06-16 10:18:00,109.313,109.351,109.31,109.336,351199996.0
2005-06-16 10:19:00,109.321,109.343,109.306,109.339,179600000.0
2005-06-16 10:20:00,109.388,109.389,109.347,109.36,251900004.0
2005-06-16 10:21:00,109.362,109.38,109.358,109.37,151000000.0
2005-06-16 10:22:00,109.36,109.401,109.349,109.39,418300006.0
2005-06-16 10:23:00,109.363,109.363,109.353,109.359,277300003.0
2005-06-16 10:24:00,109.352,109.352,109.328,109.33,257999998.0
2005-06-16 10:25:00,109.333,109.362,109.328,109.349,313600001.0
2005-06-16 10:26:00,109.371,109.378,109.316,109.316,235100001.0
2005-06-16 10:27:00,109.293,109.348,109.29,109.327,269999999.0
2005-06-16 10:28:00,109.32,109.341,109.32,109.32,56200000.0
2005-06-16 10:29:00,109.296,109.314,109.296,109.305,159900004.0
2005-06-16 10:30:00,109.307,109.313,109.3,109.3,249700000.0
2005-06-16 10:31:00,109.3,109.356,109.292,109.356,175200004.0
2005-06-16 10:32:00,109.317,109.34,109.317,109.337,203999999.0
2005-06-16 10:33:00,109.343,109.355,109.343,109.349,127300001.0
2005-06-16 10:34:00,109.355,109.384,109.355,109.361,351399997.0
2005-06-16 10:35:00,109.375,109.384,109.346,109.363,505799988.0
2005-06-16 10:36:00,109.359,109.383,109.359,109.363,243500006.0
2005-06-16 10:37:00,109.376,109.386,109.359,109.372,295900005.0
2005-06-16 10:38:00,109.373,109.399,109.369,109.394,250799996.0
2005-06-16 10:39:00,109.375,109.382,109.36,109.374,281700000.0
2005-06-16 10:40:00,109.36,109.36,109.339,109.34,272999993.0
2005-06-16 10:41:00,109.338,109.339,109.322,109.322,416999998.0
2005-06-16 10:42:00,109.36,109.361,109.324,109.339,345900003.0
2005-06-16 10:43:00,109.323,109.376,109.317,109.376,315600004.0
2005-06-16 10:44:00,109.383,109.383,109.308,109.308,321200002.0
2005-06-16 10:45:00,109.325,109.337,109.31,109.314,227299997.0
2005-06-16 10:46:00,109.324,109.352,109.305,109.317,89100000.0
2005-06-16 10:47:00,109.301,109.301,109.282,109.282,345299999.0
2005-06-16 10:48:00,109.27,109.287,109.269,109.273,247800003.0
2005-06-16 10:49:00,109.267,109.316,109.267,109.305,279199999.0
2005-06-16 10:50:00,109.272,109.322,109.268,109.287,256099999.0
2005-06-16 10:51:00,109.268,109.296,109.259,109.259,189700002.0
2005-06-16 10:52:00,109.252,109.286,109.246,109.27,332799995.0
2005-06-16 10:53:00,109.23,109.277,109.23,109.26,239700003.0
2005-06-16 10:54:00,109.267,109.281,109.255,109.255,199299996.0
2005-06-16 10:55:00,109.247,109.287,109.247,109.257,305999999.0
2005-06-16 10:56:00,109.285,109.293,109.248,109.274,145999999.0
2005-06-16 10:57:00,109.264,109.299,109.264,109.292,319700007.0
2005-06-16 10:58:00,109.297,109.305,109.27,109.286,140000000.0
2005-06-16 10:59:00,109.312,109.317,109.276,109.276,189200001.0
2005-06-16 11:00:00,109.303,109.312,109.286,109.288,318000007.0
2005-06-16 11:01:00,109.277,109.326,109.274,109.326,299499997.0
2005-06-16 11:02:00,109.3,109.321,109.278,109.317,94700002.0
2005-06-16 11:03:00,109.3,109.3,109.272,109.273,279599997.0
2005-06-16 11:04:00,109.283,109.306,109.256,109.256,282600001.0
2005-06-16 11:05:00,109.247,109.259,109.231,109.231,404800008.0
2005-06-16 11:06:00,109.239,109.27,109.238,109.269,195700005.0
2005-06-16 11:07:00,109.267,109.274,109.256,109.271,245400002.0
2005-06-16 11:08:00,109.247,109.247,109.233,109.238,261900006.0
2005-06-16 11:09:00,109.268,109.27,109.237,109.237,303099999.0
2005-06-16 11:10:00,109.228,109.238,109.22,109.228,358000002.0
2005-06-16 11:11:00,109.227,109.23,109.207,109.213,146200002.0
2005-06-16 11:12:00,109.212,109.229,109.202,109.225,375699997.0
2005-06-16 11:13:00,109.222,109.259,109.216,109.233,201600002.0
2005-06-16 11:14:00,109.24,109.253,109.203,109.215,371799999.0
2005-06-16 11:15:00,109.212,109.243,109.212,109.237,125099999.0
2005-06-16 11:16:00,109.214,109.23,109.214,109.23,67899998.0
2005-06-16 11:17:00,109.241,109.268,109.239,109.252,286299998.0
2005-06-16 11:18:00,109.228,109.244,109.22,109.236,150300002.0
2005-06-16 11:19:00,109.226,109.262,109.219,109.219,298100001.0
2005-06-16 11:20:00,109.214,109.246,109.205,109.245,240500002.0
2005-06-16 11:21:00,109.196,109.239,109.196,109.238,237300002.0
2005-06-16 11:22:00,109.222,109.231,109.219,109.228,228499998.0
2005-06-16 11:23:00,109.262,109.27,109.233,109.233,78600000.0
2005-06-16 11:24:00,109.208,109.238,109.205,109.209,394599997.0
2005-06-16 11:25:00,109.227,109.245,109.208,109.216,296500001.0
2005-06-16 11:26:00,109.217,109.227,109.201,109.216,390900008.0
2005-06-16 11:27:00,109.215,109.244,109.215,109.231,239000002.0
2005-06-16 11:28:00,109.24,109.244,109.202,109.202,253800002.0
2005-06-16 11:29:00,109.234,109.24,109.221,109.223,322700001.0
2005-06-16 11:30:00,109.245,109.255,109.222,109.222,353900002.0
2005-06-16 11:31:00,109.237,109.261,109.237,109.258,139999998.0
2005-06-16 11:32:00,109.26,109.266,109.246,109.256,304899999.0
2005-06-16 11:33:00,109.278,109.284,109.259,109.273,217199999.0
2005-06-16 11:34:00,109.27,109.276,109.258,109.269,100799999.0
2005-06-16 11:35:00,109.289,109.301,109.278,109.289,355199996.0
2005-06-16 11:36:00,109.277,109.295,109.275,109.285,196199997.0
2005-06-16 11:37:00,109.273,109.281,109.26,109.281,135200000.0
2005-06-16 11:38:00,109.278,109.279,109.262,109.273,276100000.0
2005-06-16 11:39:00,109.278,109.278,109.263,109.272,279800004.0
2005-06-16 11:40:00,109.267,109.277,109.229,109.245,274999999.0
2005-06-16 11:41:00,109.245,109.255,109.23,109.231,124999999.0
2005-06-16 11:42:00,109.221,109.221,109.195,109.198,204100000.0
2005-06-16 11:43:00,109.205,109.211,109.149,109.149,243799997.0
2005-06-16 11:44:00,109.212,109.231,109.189,109.199,390200001.0
2005-06-16 11:45:00,109.222,109.241,109.199,109.208,328900003.0
2005-06-16 11:46:00,109.215,109.225,109.177,109.205,268600001.0
2005-06-16 11:47:00,109.21,109.228,109.205,109.216,529700010.0
2005-06-16 11:48:00,109.212,109.226,109.188,109.221,164699996.0
2005-06-16 11:49:00,109.223,109.243,109.217,109.229,240200001.0
2005-06-16 11:50:00,109.262,109.272,109.232,109.232,191800004.0
2005-06-16 11:51:00,109.212,109.248,109.199,109.212,518500002.0
2005-06-16 11:52:00,109.237,109.237,109.202,109.229,226600003.0
2005-06-16 11:53:00,109.2,109.215,109.183,109.207,289799997.0
2005-06-16 11:54:00,109.23,109.241,109.213,109.241,386300000.0
2005-06-16 11:55:00,109.247,109.251,109.226,109.243,384400006.0
2005-06-16 11:56:00,109.243,109.243,109.218,109.22,150400003.0
2005-06-16 11:57:00,109.247,109.25,109.243,109.248,214200000.0
2005-06-16 11:58:00,109.228,109.247,109.223,109.238,310999999.0
2005-06-16 11:59:00,109.23,109.251,109.216,109.242,308900006.0
2005-06-16 12:00:00,109.237,109.247,109.235,109.247,288900000.0
2005-06-16 12:01:00,109.243,109.243,109.207,109.207,213099996.0
2005-06-16 12:02:00,109.213,109.213,109.168,109.174,200300003.0
2005-06-16 12:03:00,109.216,109.216,109.189,109.189,194300002.0
2005-06-16 12:04:00,109.189,109.19,109.165,109.19,390100001.0
2005-06-16 12:05:00,109.198,109.203,109.193,109.203,125899998.0
2005-06-16 12:06:00,109.196,109.215,109.178,109.209,300699995.0
2005-06-16 12:07:00,109.222,109.222,109.187,109.198,264299995.0
2005-06-16 12:08:00,109.19,109.199,109.167,109.199,315600001.0
2005-06-16 12:09:00,109.203,109.209,109.168,109.195,297500001.0
2005-06-16 12:10:00,109.211,109.219,109.189,109.189,301999996.0
2005-06-16 12:11:00,109.195,109.228,109.18,109.219,353499999.0
2005-06-16 12:12:00,109.203,109.214,109.176,109.21,254800004.0
2005-06-16 12:13:00,109.227,109.243,109.224,109.243,225999999.0
2005-06-16 12:14:00,109.203,109.246,109.199,109.213,218800003.0
2005-06-16 12:15:00,109.243,109.243,109.235,109.238,157899996.0
2005-06-16 12:16:00,109.23,109.244,109.23,109.239,282799998.0
2005-06-16 12:17:00,109.225,109.232,109.216,109.225,214699996.0
2005-06-16 12:18:00,109.206,109.232,109.196,109.227,273799999.0
2005-06-16 12:19:00,109.24,109.248,109.24,109.245,323100006.0
2005-06-16 12:20:00,109.2,109.234,109.194,109.233,153900002.0
2005-06-16 12:21:00,109.22,109.223,109.2,109.204,171199997.0
2005-06-16 12:22:00,109.165,109.165,109.118,109.133,79900000.0
2005-06-16 12:23:00,109.11,109.125,109.082,109.112,198799998.0
2005-06-16 12:24:00,109.116,109.117,109.104,109.112,345700000.0
2005-06-16 12:25:00,109.083,109.116,109.083,109.115,223699999.0
2005-06-16 12:26:00,109.128,109.143,109.128,109.143,263399995.0
2005-06-16 12:27:00,109.141,109.141,109.104,109.141,196299999.0
2005-06-16 12:28:00,109.144,109.161,109.141,109.141,211099999.0
2005-06-16 12:29:00,109.137,109.14,109.123,109.123,199700001.0
2005-06-16 12:30:00,109.112,109.112,109.093,109.105,140100001.0
2005-06-16 12:31:00,109.103,109.121,109.103,109.121,148099996.0
2005-06-16 12:32:00,109.132,109.148,109.128,109.128,249399999.0
2005-06-16 12:33:00,109.118,109.118,109.082,109.092,173400000.0
2005-06-16 12:34:00,109.093,109.093,109.052,109.052,221000002.0
2005-06-16 12:35:00,109.052,109.074,109.05,109.068,166699999.0
2005-06-16 12:36:00,109.066,109.07,109.046,109.059,334800009.0
2005-06-16 12:37:00,109.065,109.078,109.065,109.071,128000001.0
2005-06-16 12:38:00,109.087,109.1,109.078,109.078,115200004.0
2005-06-16 12:39:00,109.082,109.088,109.08,109.082,207800003.0
2005-06-16 12:40:00,109.09,109.09,109.059,109.081,259000002.0
2005-06-16 12:41:00,109.092,109.098,109.075,109.075,235800001.0
2005-06-16 12:42:00,109.062,109.087,109.033,109.085,438399999.0
2005-06-16 12:43:00,109.083,109.1,109.076,109.1,103700002.0
2005-06-16 12:44:00,109.106,109.106,109.082,109.082,320800004.0
2005-06-16 12:45:00,109.098,109.098,109.058,109.098,240100004.0
2005-06-16 12:46:00,109.098,109.098,109.054,109.083,390200004.0
2005-06-16 12:47:00,109.097,109.106,109.09,109.093,218000000.0
2005-06-16 12:48:00,109.09,109.097,109.044,109.097,280299999.0
2005-06-16 12:49:00,109.08,109.131,109.061,109.131,328600002.0
2005-06-16 12:50:00,109.128,109.147,109.128,109.134,176399997.0
2005-06-16 12:51:00,109.105,109.105,108.918,109.083,307499999.0
2005-06-16 12:52:00,109.138,109.138,109.091,109.129,313700006.0
2005-06-16 12:53:00,109.138,109.152,109.138,109.147,117899999.0
2005-06-16 12:54:00,109.146,109.161,109.134,109.145,458899998.0
2005-06-16 12:55:00,109.14,109.14,109.126,109.135,251800003.0
2005-06-16 12:56:00,109.111,109.135,109.089,109.127,224500005.0
2005-06-16 12:57:00,109.133,109.141,109.109,109.109,172900002.0
2005-06-16 12:58:00,109.122,109.141,109.119,109.13,478199989.0
2005-06-16 12:59:00,109.148,109.155,109.141,109.147,224799999.0
2005-06-16 13:00:00,109.142,109.174,109.141,109.159,242200000.0
2005-06-16 13:01:00,109.16,109.178,109.129,109.129,211299999.0
2005-06-16 13:02:00,109.14,109.169,109.14,109.155,147699999.0
2005-06-16 13:03:00,109.164,109.193,109.164,109.191,155100002.0
2005-06-16 13:04:00,109.175,109.19,109.148,109.15,230600003.0
2005-06-16 13:05:00,109.177,109.19,109.138,109.156,362300005.0
2005-06-16 13:06:00,109.165,109.176,109.152,109.167,428299992.0
2005-06-16 13:07:00,109.15,109.158,109.141,109.158,121099999.0
2005-06-16 13:08:00,109.175,109.179,109.149,109.159,222700000.0
2005-06-16 13:09:00,109.172,109.205,109.154,109.197,362999999.0
2005-06-16 13:10:00,109.185,109.185,109.136,109.15,44000000.0
2005-06-16 13:11:00,109.157,109.181,109.157,109.169,207600000.0
2005-06-16 13:12:00,109.158,109.188,109.158,109.18,344100000.0
2005-06-16 13:13:00,109.182,109.19,109.16,109.163,278999997.0
2005-06-16 13:14:00,109.147,109.162,109.147,109.158,211099999.0
2005-06-16 13:15:00,109.165,109.174,109.133,109.142,243599999.0
2005-06-16 13:16:00,109.131,109.131,109.12,109.12,209300000.0
2005-06-16 13:17:00,109.113,109.184,109.106,109.181,132800001.0
2005-06-16 13:18:00,109.124,109.142,109.118,109.118,169299999.0
2005-06-16 13:19:00,109.118,109.137,109.11,109.127,280499997.0
2005-06-16 13:20:00,109.189,109.195,109.126,109.126,165799999.0
2005-06-16 13:21:00,109.122,109.122,109.098,109.104,241600000.0
2005-06-16 13:22:00,109.137,109.156,109.098,109.119,277900001.0
2005-06-16 13:23:00,109.099,109.102,109.073,109.078,192500001.0
2005-06-16 13:24:00,109.075,109.075,109.055,109.055,159800000.0
2005-06-16 13:25:00,109.003,109.054,108.932,109.054,174500003.0
2005-06-16 13:26:00,109.053,109.077,109.039,109.04,222900000.0
2005-06-16 13:27:00,109.021,109.021,108.987,108.987,131000001.0
2005-06-16 13:28:00,108.96,109.013,108.912,109.013,181999998.0
2005-06-16 13:29:00,108.998,109.016,108.986,109.015,183799999.0
2005-06-16 13:30:00,109.02,109.048,109.015,109.045,169400002.0
2005-06-16 13:31:00,109.058,109.085,109.058,109.073,255900003.0
2005-06-16 13:32:00,109.074,109.092,109.055,109.055,339999997.0
2005-06-16 13:33:00,109.097,109.099,109.061,109.072,267599999.0
2005-06-16 13:34:00,109.067,109.1,109.066,109.089,210600003.0
2005-06-16 13:35:00,109.086,109.115,109.08,109.088,308299995.0
2005-06-16 13:36:00,109.088,109.106,109.08,109.097,277800000.0
2005-06-16 13:37:00,109.13,109.13,109.07,109.092,128799996.0
2005-06-16 13:38:00,109.115,109.153,109.115,109.146,292999998.0
2005-06-16 13:39:00,109.157,109.157,109.145,109.145,104099998.0
2005-06-16 13:40:00,109.16,109.16,109.103,109.149,249399999.0
2005-06-16 13:41:00,109.145,109.153,109.114,109.133,207899999.0
2005-06-16 13:42:00,109.133,109.15,109.131,109.135,196600000.0
2005-06-16 13:43:00,109.132,109.154,109.128,109.146,362000000.0
2005-06-16 13:44:00,109.154,109.158,109.141,109.141,307600002.0
2005-06-16 13:45:00,109.14,109.148,109.134,109.148,299100005.0
2005-06-16 13:46:00,109.16,109.177,109.154,109.154,264999995.0
2005-06-16 13:47:00,109.172,109.176,109.158,109.165,163000002.0
2005-06-16 13:48:00,109.167,109.171,109.159,109.16,296099998.0
2005-06-16 13:49:00,109.16,109.175,109.155,109.163,334499997.0
2005-06-16 13:50:00,109.17,109.19,109.151,109.151,174200002.0
2005-06-16 13:51:00,109.156,109.157,109.135,109.143,267800000.0
2005-06-16 13:52:00,109.155,109.17,109.142,109.147,402899999.0
2005-06-16 13:53:00,109.149,109.179,109.144,109.144,230800005.0
2005-06-16 13:54:00,109.162,109.181,109.129,109.134,244400003.0
2005-06-16 13:55:00,109.13,109.131,109.119,109.131,139600002.0
2005-06-16 13:56:00,109.133,109.141,109.129,109.13,230999999.0
2005-06-16 13:57:00,109.137,109.161,109.126,109.126,212800003.0
2005-06-16 13:58:00,109.13,109.141,109.125,109.14,245200008.0
2005-06-16 13:59:00,109.15,109.153,109.122,109.129,205900002.0
2005-06-16 14:00:00,109.126,109.145,109.121,109.136,241700002.0
2005-06-16 14:01:00,109.14,109.155,109.117,109.117,291000005.0
2005-06-16 14:02:00,109.14,109.151,109.133,109.136,162899996.0
2005-06-16 14:03:00,109.123,109.131,109.118,109.118,252300000.0
2005-06-16 14:04:00,109.111,109.13,109.098,109.114,241000004.0
2005-06-16 14:05:00,109.117,109.136,109.117,109.122,270600002.0
2005-06-16 14:06:00,109.138,109.146,109.129,109.141,206899997.0
2005-06-16 14:07:00,109.128,109.152,109.12,109.131,149100001.0
2005-06-16 14:08:00,109.135,109.139,109.106,109.135,183200000.0
2005-06-16 14:09:00,109.118,109.147,109.118,109.124,206500004.0
2005-06-16 14:10:00,109.135,109.153,109.11,109.124,322599998.0
2005-06-16 14:11:00,109.13,109.136,109.11,109.12,474899997.0
2005-06-16 14:12:00,109.132,109.151,109.118,109.125,290500007.0
2005-06-16 14:13:00,109.142,109.153,109.116,109.116,237600004.0
2005-06-16 14:14:00,109.131,109.168,109.131,109.145,64900000.0
2005-06-16 14:15:00,109.155,109.173,109.128,109.128,379000003.0
2005-06-16 14:16:00,109.113,109.14,109.113,109.13,260500001.0
2005-06-16 14:17:00,109.117,109.132,109.088,109.112,347099998.0
2005-06-16 14:18:00,109.095,109.121,109.081,109.121,276000000.0
2005-06-16 14:19:00,109.097,109.115,109.095,109.115,399199999.0
2005-06-16 14:20:00,109.1,109.117,109.088,109.094,201300001.0
2005-06-16 14:21:00,109.108,109.119,109.079,109.079,353700002.0
2005-06-16 14:22:00,109.062,109.072,109.06,109.06,149400000.0
2005-06-16 14:23:00,109.1,109.117,109.077,109.117,239099996.0
2005-06-16 14:24:00,109.097,109.111,109.095,109.095,294300006.0
2005-06-16 14:25:00,109.107,109.124,109.076,109.076,204800000.0
2005-06-16 14:26:00,109.077,109.114,109.077,109.089,288699995.0
2005-06-16 14:27:00,109.091,109.118,109.079,109.079,334200006.0
2005-06-16 14:28:00,109.087,109.118,109.087,109.09,226399999.0
2005-06-16 14:29:00,109.078,109.093,109.067,109.093,483100001.0
2005-06-16 14:30:00,109.085,109.088,109.062,109.077,287900001.0
2005-06-16 14:31:00,109.087,109.118,109.087,109.107,254700000.0
2005-06-16 14:32:00,109.081,109.134,109.072,109.083,378399990.0
2005-06-16 14:33:00,109.082,109.111,109.078,109.102,315600003.0
2005-06-16 14:34:00,109.097,109.119,109.072,109.072,272900002.0
2005-06-16 14:35:00,109.051,109.051,109.001,109.007,187700005.0
2005-06-16 14:36:00,109.017,109.03,109.005,109.012,174000002.0
2005-06-16 14:37:00,109.008,109.021,108.998,109.002,292899993.0
2005-06-16 14:38:00,108.979,109.02,108.976,109.009,313699999.0
2005-06-16 14:39:00,108.987,109.01,108.987,108.999,156099998.0
2005-06-16 14:40:00,108.996,108.999,108.985,108.988,351099997.0
2005-06-16 14:41:00,108.983,108.983,108.974,108.981,155400001.0
2005-06-16 14:42:00,108.978,108.996,108.976,108.988,353800004.0
2005-06-16 14:43:00,108.99,109.009,108.985,108.985,270500003.0
2005-06-16 14:44:00,109.0,109.017,108.961,108.961,137999999.0
2005-06-16 14:45:00,108.948,108.948,108.904,108.914,134199995.0
2005-06-16 14:46:00,108.908,108.925,108.897,108.907,370399999.0
2005-06-16 14:47:00,108.892,108.907,108.884,108.905,242299999.0
2005-06-16 14:48:00,108.913,108.918,108.907,108.914,368400001.0
2005-06-16 14:49:00,108.907,108.907,108.885,108.889,216800006.0
2005-06-16 14:50:00,108.883,108.899,108.883,108.895,66799999.0
2005-06-16 14:51:00,108.904,108.921,108.904,108.912,185600004.0
2005-06-16 14:52:00,108.897,108.897,108.824,108.83,184600001.0
2005-06-16 14:53:00,108.833,108.846,108.833,108.846,172400001.0
2005-06-16 14:54:00,108.852,108.877,108.852,108.871,174700002.0
2005-06-16 14:55:00,108.857,108.858,108.846,108.848,220399995.0
2005-06-16 14:56:00,108.892,108.9,108.858,108.864,151799999.0
2005-06-16 14:57:00,108.887,108.887,108.869,108.871,38699999.0
2005-06-16 14:58:00,108.857,108.857,108.814,108.814,217100003.0
2005-06-16 14:59:00,108.793,108.793,108.758,108.764,202199998.0
2005-06-16 15:00:00,108.788,108.796,108.743,108.754,230999993.0
2005-06-16 15:01:00,108.777,108.801,108.777,108.783,196300002.0
2005-06-16 15:02:00,108.777,108.777,108.748,108.748,98799998.0
2005-06-16 15:03:00,108.74,108.74,108.689,108.689,170700002.0
2005-06-16 15:04:00,108.702,108.744,108.702,108.744,297700004.0
2005-06-16 15:05:00,108.762,108.762,108.736,108.757,344400005.0
2005-06-16 15:06:00,108.749,108.776,108.746,108.763,241099997.0
2005-06-16 15:07:00,108.773,108.802,108.773,108.797,142699999.0
2005-06-16 15:08:00,108.798,108.798,108.783,108.792,387000003.0
2005-06-16 15:09:00,108.797,108.797,108.755,108.762,267600000.0
2005-06-16 15:10:00,108.753,108.766,108.738,108.749,255499995.0
2005-06-16 15:11:00,108.742,108.742,108.72,108.72,281099999.0
2005-06-16 15:12:00,108.73,108.745,108.723,108.738,428799997.0
2005-06-16 15:13:00,108.737,108.739,108.698,108.715,225199998.0
2005-06-16 15:14:00,108.74,108.767,108.74,108.767,173900005.0
2005-06-16 15:15:00,108.772,108.788,108.759,108.772,141999999.0
2005-06-16 15:16:00,108.787,108.787,108.768,108.777,298100003.0
2005-06-16 15:17:00,108.775,108.802,108.774,108.797,181900001.0
2005-06-16 15:18:00,108.787,108.787,108.766,108.772,166100003.0
2005-06-16 15:19:00,108.761,108.792,108.757,108.757,420799998.0
2005-06-16 15:20:00,108.765,108.775,108.746,108.755,314499999.0
2005-06-16 15:21:00,108.748,108.786,108.735,108.75,297700003.0
2005-06-16 15:22:00,108.743,108.757,108.725,108.725,186800000.0
2005-06-16 15:23:00,108.733,108.775,108.726,108.768,328600003.0
2005-06-16 15:24:00,108.747,108.747,108.714,108.714,225900000.0
2005-06-16 15:25:00,108.696,108.711,108.678,108.681,435600002.0
2005-06-16 15:26:00,108.68,108.684,108.657,108.677,241799996.0
2005-06-16 15:27:00,108.69,108.726,108.69,108.725,188899998.0
2005-06-16 15:28:00,108.732,108.762,108.731,108.74,325199996.0
2005-06-16 15:29:00,108.743,108.778,108.734,108.778,149400001.0
2005-06-16 15:30:00,108.795,108.816,108.795,108.81,245299999.0
2005-06-16 15:31:00,108.818,108.818,108.767,108.767,205199996.0
2005-06-16 15:32:00,108.752,108.8,108.752,108.79,396400003.0
2005-06-16 15:33:00,108.778,108.79,108.768,108.781,343300005.0
2005-06-16 15:34:00,108.785,108.794,108.785,108.794,150799999.0
2005-06-16 15:35:00,108.78,108.794,108.774,108.793,397200000.0
2005-06-16 15:36:00,108.795,108.814,108.795,108.809,258500005.0
2005-06-16 15:37:00,108.806,108.806,108.787,108.806,305799999.0
2005-06-16 15:38:00,108.805,108.84,108.791,108.84,198299999.0
2005-06-16 15:39:00,108.82,108.865,108.82,108.86,272900004.0
2005-06-16 15:40:00,108.862,108.914,108.849,108.914,291799999.0
2005-06-16 15:41:00,108.912,108.914,108.891,108.907,259200003.0
2005-06-16 15:42:00,108.913,108.927,108.911,108.918,209500004.0
2005-06-16 15:43:00,108.928,108.928,108.899,108.904,194999999.0
2005-06-16 15:44:00,108.903,108.903,108.884,108.89,233500001.0
2005-06-16 15:45:00,108.906,108.913,108.864,108.864,226399998.0
2005-06-16 15:46:00,108.848,108.917,108.84,108.868,314799995.0
2005-06-16 15:47:00,108.848,108.859,108.842,108.85,316399998.0
2005-06-16 15:48:00,108.858,108.943,108.849,108.943,253599999.0
2005-06-16 15:49:00,108.969,108.988,108.958,108.975,154900001.0
2005-06-16 15:50:00,109.0,109.035,108.989,108.99,377899998.0
2005-06-16 15:51:00,108.98,109.008,108.964,109.008,169100003.0
2005-06-16 15:52:00,109.02,109.025,109.0,109.022,471200003.0
2005-06-16 15:53:00,109.022,109.039,109.016,109.031,145099998.0
2005-06-16 15:54:00,109.0,109.05,108.958,109.05,112400001.0
2005-06-16 15:55:00,109.088,109.099,109.076,109.094,201399999.0
2005-06-16 15:56:00,109.097,109.13,109.097,109.111,408499999.0
2005-06-16 15:57:00,109.092,109.096,108.98,109.06,51800000.0
2005-06-16 15:58:00,109.08,109.08,109.047,109.05,208900004.0
2005-06-16 15:59:00,109.057,109.057,109.022,109.029,202099998.0
2005-06-16 16:00:00,109.034,109.058,109.03,109.045,277800003.0
2005-06-16 16:01:00,109.022,109.044,109.019,109.021,226999999.0
2005-06-16 16:02:00,108.993,108.993,108.98,108.988,242199999.0
2005-06-16 16:03:00,109.007,109.021,108.983,108.992,149000002.0
2005-06-16 16:04:00,108.988,108.996,108.987,108.987,441600003.0
2005-06-16 16:05:00,108.992,109.001,108.958,108.962,159999999.0
2005-06-16 16:06:00,108.963,108.971,108.951,108.971,326300001.0
2005-06-16 16:07:00,108.972,108.995,108.97,108.975,223999999.0
2005-06-16 16:08:00,109.0,109.015,108.957,108.977,423699994.0
2005-06-16 16:09:00,108.965,108.971,108.953,108.961,246200003.0
2005-06-16 16:10:00,108.945,108.957,108.932,108.932,292399998.0
2005-06-16 16:11:00,108.943,108.974,108.942,108.966,200500003.0
2005-06-16 16:12:00,108.96,108.971,108.96,108.963,176699995.0
2005-06-16 16:13:00,108.975,108.998,108.975,108.99,183000001.0
2005-06-16 16:14:00,109.005,109.014,108.985,109.007,121499999.0
2005-06-16 16:15:00,109.013,109.052,109.013,109.048,217399998.0
2005-06-16 16:16:00,109.058,109.061,109.04,109.061,238900002.0
2005-06-16 16:17:00,109.058,109.058,109.044,109.047,189100003.0
2005-06-16 16:18:00,109.059,109.071,109.052,109.054,246200005.0
2005-06-16 16:19:00,109.066,109.077,109.058,109.077,194800000.0
2005-06-16 16:20:00,109.086,109.105,109.077,109.105,337700004.0
2005-06-16 16:21:00,109.111,109.111,109.086,109.1,287600004.0
2005-06-16 16:22:00,109.11,109.134,109.11,109.12,257700003.0
2005-06-16 16:23:00,109.095,109.114,109.084,109.108,221399998.0
2005-06-16 16:24:00,109.05,109.19,108.983,109.19,145799997.0
2005-06-16 16:25:00,109.268,109.293,109.258,109.293,357200002.0
2005-06-16 16:26:00,109.284,109.311,109.281,109.281,225800004.0
2005-06-16 16:27:00,109.269,109.279,109.262,109.271,353999993.0
2005-06-16 16:28:00,109.257,109.257,109.244,109.244,169299996.0
2005-06-16 16:29:00,109.26,109.26,109.237,109.237,174700003.0
2005-06-16 16:30:00,109.252,109.278,109.212,109.212,216999994.0
2005-06-16 16:31:00,109.186,109.201,109.18,109.197,266500001.0
2005-06-16 16:32:00,109.18,109.195,109.18,109.189,382099999.0
2005-06-16 16:33:00,109.188,109.2,109.184,109.196,281599996.0
2005-06-16 16:34:00,109.192,109.274,109.188,109.27,140800000.0
2005-06-16 16:35:00,109.2,109.218,109.175,109.175,311400003.0
2005-06-16 16:36:00,109.166,109.181,109.166,109.172,209000001.0
2005-06-16 16:37:00,109.175,109.179,109.045,109.152,259100000.0
2005-06-16 16:38:00,109.161,109.208,109.161,109.164,192999994.0
2005-06-16 16:39:00,109.165,109.201,109.156,109.156,365299998.0
2005-06-16 16:40:00,109.154,109.184,109.154,109.184,165500002.0
2005-06-16 16:41:00,109.185,109.191,109.172,109.191,323099997.0
2005-06-16 16:42:00,109.203,109.229,109.199,109.204,412400000.0
2005-06-16 16:43:00,109.19,109.19,109.174,109.174,148500003.0
2005-06-16 16:44:00,109.195,109.209,109.175,109.175,90700001.0
2005-06-16 16:45:00,109.178,109.2,109.178,109.184,309099995.0
2005-06-16 16:46:00,109.187,109.187,109.15,109.158,404199997.0
2005-06-16 16:47:00,109.168,109.168,109.047,109.112,235400006.0
2005-06-16 16:48:00,109.137,109.137,109.109,109.109,195200001.0
2005-06-16 16:49:00,109.109,109.152,109.109,109.143,129099998.0
2005-06-16 16:50:00,109.122,109.152,109.122,109.132,138800001.0
2005-06-16 16:51:00,109.12,109.12,109.093,109.105,281699996.0
2005-06-16 16:52:00,109.099,109.156,109.097,109.155,317200006.0
2005-06-16 16:53:00,109.113,109.113,109.1,109.11,180100000.0
2005-06-16 16:54:00,109.111,109.138,109.111,109.129,343700000.0
2005-06-16 16:55:00,109.128,109.144,109.084,109.092,211200001.0
2005-06-16 16:56:00,109.082,109.129,109.082,109.094,61900000.0
2005-06-16 16:57:00,109.089,109.111,109.078,109.085,358999999.0
2005-06-16 16:58:00,109.097,109.108,109.071,109.071,330100005.0
2005-06-16 16:59:00,109.075,109.075,109.052,109.062,200500000.0
2005-06-16 17:00:00,109.067,109.07,109.051,109.058,219999996.0
2005-06-16 17:01:00,109.062,109.1,109.062,109.089,299200003.0
2005-06-16 17:02:00,109.112,109.114,109.062,109.069,178900002.0
2005-06-16 17:03:00,109.055,109.057,109.043,109.043,100299998.0
2005-06-16 17:04:00,109.044,109.044,109.023,109.035,312299999.0
2005-06-16 17:05:00,109.052,109.081,109.052,109.068,126500000.0
2005-06-16 17:06:00,109.072,109.081,109.051,109.07,168499998.0
2005-06-16 17:07:00,109.075,109.091,109.075,109.088,150799996.0
2005-06-16 17:08:00,109.077,109.085,109.056,109.067,256499998.0
2005-06-16 17:09:00,109.074,109.085,109.073,109.075,133200000.0
2005-06-16 17:10:00,109.078,109.087,109.065,109.081,300500002.0
2005-06-16 17:11:00,109.073,109.102,109.066,109.097,302099998.0
2005-06-16 17:12:00,109.09,109.106,109.085,109.089,172000000.0
2005-06-16 17:13:00,109.091,109.123,109.091,109.116,321099997.0
2005-06-16 17:14:00,109.133,109.134,109.111,109.114,195299999.0
2005-06-16 17:15:00,109.118,109.153,109.117,109.153,139200002.0
2005-06-16 17:16:00,109.157,109.172,109.155,109.172,168999999.0
2005-06-16 17:17:00,109.182,109.191,109.171,109.174,305700003.0
2005-06-16 17:18:00,109.165,109.165,109.13,109.13,300000006.0
2005-06-16 17:19:00,109.125,109.126,109.104,109.115,412200002.0
2005-06-16 17:20:00,109.145,109.155,109.123,109.135,282799998.0
2005-06-16 17:21:00,109.118,109.118,109.097,109.1,151699998.0
2005-06-16 17:22:00,109.113,109.143,109.099,109.111,323999996.0
2005-06-16 17:23:00,109.109,109.131,109.094,109.097,250999999.0
2005-06-16 17:24:00,109.128,109.136,109.097,109.097,137400000.0
2005-06-16 17:25:00,109.116,109.161,109.116,109.142,193700002.0
2005-06-16 17:26:00,109.116,109.116,109.092,109.102,213499994.0
2005-06-16 17:27:00,109.11,109.129,109.088,109.099,130000003.0
2005-06-16 17:28:00,109.085,109.095,109.075,109.095,272399997.0
2005-06-16 17:29:00,109.058,109.069,109.05,109.05,275799998.0
2005-06-16 17:30:00,109.05,109.055,109.05,109.055,51099999.0
2005-06-16 17:31:00,109.065,109.111,109.065,109.108,227899997.0
2005-06-16 17:32:00,109.11,109.113,109.07,109.087,228199997.0
2005-06-16 17:33:00,109.088,109.094,109.086,109.094,393099998.0
2005-06-16 17:34:00,109.106,109.143,109.106,109.136,222000004.0
2005-06-16 17:35:00,109.147,109.158,109.136,109.136,135899999.0
2005-06-16 17:36:00,109.133,109.159,109.126,109.155,95200000.0
2005-06-16 17:37:00,109.132,109.148,109.13,109.144,241099998.0
2005-06-16 17:38:00,109.143,109.17,109.14,109.149,219800002.0
2005-06-16 17:39:00,109.14,109.165,109.13,109.153,238900003.0
2005-06-16 17:40:00,109.142,109.142,109.112,109.127,180400002.0
2005-06-16 17:41:00,109.143,109.161,109.122,109.122,300599996.0
2005-06-16 17:42:00,109.068,109.15,108.991,109.15,269999998.0
2005-06-16 17:43:00,109.157,109.173,109.141,109.145,341700002.0
2005-06-16 17:44:00,109.12,109.158,109.112,109.149,208499996.0
2005-06-16 17:45:00,109.097,109.12,109.097,109.11,249200004.0
2005-06-16 17:46:00,109.11,109.141,109.106,109.133,246600007.0
2005-06-16 17:47:00,109.125,109.145,109.108,109.11,166099999.0
2005-06-16 17:48:00,109.111,109.131,109.1,109.116,284400001.0
2005-06-16 17:49:00,109.123,109.152,109.103,109.12,301900002.0
2005-06-16 17:50:00,109.123,109.144,109.099,109.135,340500000.0
2005-06-16 17:51:00,109.106,109.136,109.106,109.123,311100004.0
2005-06-16 17:52:00,109.113,109.127,109.108,109.121,349100001.0
2005-06-16 17:53:00,109.137,109.137,109.085,109.085,158399998.0
2005-06-16 17:54:00,109.087,109.106,109.087,109.1,125800000.0
2005-06-16 17:55:00,109.1,109.118,109.086,109.093,286000000.0
2005-06-16 17:56:00,109.1,109.129,109.091,109.121,186699996.0
2005-06-16 17:57:00,109.089,109.125,109.08,109.085,212800002.0
2005-06-16 17:58:00,109.068,109.068,109.045,109.062,126400000.0
2005-06-16 17:59:00,109.064,109.072,109.048,109.072,249200006.0
2005-06-16 18:00:00,109.071,109.078,109.017,109.061,242500004.0
2005-06-16 18:01:00,109.06,109.066,109.036,109.051,1961500004.0
2005-06-16 18:02:00,109.07,109.07,109.04,109.05,1747700000.0
2005-06-16 18:03:00,109.07,109.08,109.07,109.08,1747700000.0
2005-06-16 18:04:00,109.09,109.1,109.08,109.08,1747700000.0
2005-06-16 18:05:00,109.07,109.08,109.05,109.07,1747700000.0
2005-06-16 18:06:00,109.05,109.08,109.04,109.08,1747700000.0
2005-06-16 18:07:00,109.07,109.09,109.07,109.08,1747700000.0
2005-06-16 18:08:00,109.07,109.08,109.05,109.05,1747700000.0
2005-06-16 18:10:00,109.07,109.08,109.05,109.05,1747700000.0
2005-06-16 18:11:00,109.042,109.087,109.024,109.031,1747700000.0
2005-06-16 18:12:00,109.022,109.041,109.019,109.035,1807000009.0
2005-06-16 18:13:00,109.03,109.03,108.97,108.97,2042900006.0
2005-06-16 18:14:00,108.96,108.99,108.96,108.97,2042900006.0
2005-06-16 18:15:00,108.99,108.99,108.97,108.97,2042900006.0
2005-06-16 18:16:00,108.94,108.94,108.92,108.92,2042900006.0
2005-06-16 18:17:00,108.929,108.968,108.929,108.947,2042900006.0
2005-06-16 18:18:00,108.95,108.95,108.93,108.95,1944999999.0
2005-06-16 18:19:00,108.96,108.97,108.95,108.97,1944999999.0
2005-06-16 18:20:00,108.96,108.97,108.94,108.95,1944999999.0
2005-06-16 18:21:00,108.94,108.95,108.94,108.94,1944999999.0
2005-06-16 18:22:00,108.95,108.96,108.93,108.94,1944999999.0
2005-06-16 18:23:00,108.96,108.96,108.93,108.93,1944999999.0
2005-06-16 18:24:00,108.94,108.95,108.92,108.93,1944999999.0
2005-06-16 18:25:00,108.94,108.94,108.93,108.93,1944999999.0
2005-06-16 18:26:00,108.92,108.93,108.92,108.92,1944999999.0
2005-06-16 18:27:00,108.917,108.976,108.902,108.93,1944999999.0
2005-06-16 18:29:00,108.92,108.93,108.92,108.93,1930300009.0
2005-06-16 18:30:00,108.926,108.953,108.898,108.936,1930300009.0
2005-06-16 18:32:00,108.94,108.95,108.94,108.95,1759699995.0
2005-06-16 18:33:00,108.94,108.97,108.94,108.97,1759699995.0
2005-06-16 18:34:00,108.96,108.97,108.95,108.96,1759699995.0
2005-06-16 18:35:00,108.95,108.97,108.95,108.97,1759699995.0
2005-06-16 18:36:00,108.977,108.99,108.939,108.948,1759699995.0
2005-06-16 18:37:00,108.946,108.988,108.946,108.988,1251000001.0
2005-06-16 18:38:00,108.966,109.001,108.966,108.99,1513699999.0
2005-06-16 18:39:00,108.985,108.991,108.939,108.95,742100000.0
2005-06-16 18:40:00,108.958,108.98,108.956,108.96,1340300009.0
2005-06-16 18:41:00,108.959,108.992,108.958,108.961,1627599997.0
2005-06-16 18:42:00,108.946,108.98,108.943,108.975,1875699996.0
2005-06-16 18:43:00,108.951,108.993,108.951,108.976,1037600003.0
2005-06-16 18:44:00,108.957,108.988,108.957,108.961,855400000.0
2005-06-16 18:45:00,108.985,108.991,108.961,108.961,1871499986.0
2005-06-16 18:46:00,108.963,108.992,108.963,108.968,1517000002.0
2005-06-16 18:47:00,108.967,108.986,108.954,108.964,630399993.0
2005-06-16 18:48:00,108.978,109.001,108.973,108.982,874599994.0
2005-06-16 18:49:00,108.978,109.005,108.96,108.995,1186899995.0
2005-06-16 18:50:00,108.972,108.978,108.965,108.967,1966500009.0
2005-06-16 18:51:00,108.988,109.0,108.949,108.971,1719300016.0
2005-06-16 18:52:00,108.993,108.993,108.964,108.98,1733700014.0
2005-06-16 18:53:00,108.985,108.993,108.974,108.98,1510500006.0
2005-06-16 18:54:00,108.978,109.001,108.962,109.001,1964800018.0
2005-06-16 18:55:00,108.995,109.004,108.958,108.973,1589099994.0
2005-06-16 18:56:00,108.956,108.998,108.954,108.969,276200004.0
2005-06-16 18:57:00,108.987,109.017,108.978,108.993,900599993.0
2005-06-16 18:58:00,109.023,109.034,108.989,108.99,1464900014.0
2005-06-16 18:59:00,108.988,109.008,108.979,109.008,1928399987.0
2005-06-16 19:00:00,109.03,109.032,108.982,109.0,991599993.0
2005-06-16 19:01:00,109.008,109.018,108.989,108.997,690899997.0
2005-06-16 19:02:00,109.003,109.022,108.991,109.01,475899993.0
2005-06-16 19:03:00,109.015,109.02,108.995,109.02,1406399991.0
2005-06-16 19:04:00,109.007,109.025,108.994,109.025,1082799999.0
2005-06-16 19:05:00,109.05,109.05,109.002,109.002,629999999.0
2005-06-16 19:06:00,108.997,109.026,108.979,108.994,1365799991.0
2005-06-16 19:07:00,108.97,108.99,108.97,108.99,1953300003.0
2005-06-16 19:08:00,108.989,109.014,108.983,108.995,1953300003.0
2005-06-16 19:09:00,108.994,109.004,108.966,108.982,681199982.0
2005-06-16 19:10:00,108.98,109.024,108.963,109.004,523699998.0
2005-06-16 19:11:00,108.972,108.98,108.969,108.98,723200002.0
2005-06-16 19:12:00,108.972,109.016,108.963,108.976,1325699986.0
2005-06-16 19:13:00,109.005,109.009,108.975,108.988,658299991.0
2005-06-16 19:14:00,109.007,109.022,108.991,109.022,1166700005.0
2005-06-16 19:15:00,109.023,109.045,109.017,109.017,1675900012.0
2005-06-16 19:16:00,109.022,109.03,109.011,109.018,714299999.0
2005-06-16 19:17:00,109.018,109.043,109.006,109.018,1142000001.0
2005-06-16 19:18:00,109.011,109.035,109.011,109.03,1030000013.0
2005-06-16 19:19:00,109.041,109.098,109.041,109.096,1352299997.0
2005-06-16 19:20:00,109.074,109.11,109.074,109.093,785600004.0
2005-06-16 19:21:00,109.069,109.1,109.049,109.085,1131899992.0
2005-06-16 19:22:00,109.073,109.119,109.069,109.112,714900003.0
2005-06-16 19:23:00,109.13,109.13,109.1,109.12,1524200006.0
2005-06-16 19:24:00,109.131,109.137,109.101,109.101,1524200006.0
2005-06-16 19:25:00,109.106,109.133,109.097,109.112,1417399995.0
2005-06-16 19:26:00,109.11,109.11,109.07,109.09,1741500001.0
2005-06-16 19:27:00,109.107,109.107,109.046,109.085,1741500001.0
2005-06-16 19:28:00,109.05,109.087,109.05,109.072,983700010.0
2005-06-16 19:29:00,109.085,109.097,109.042,109.062,573500003.0
2005-06-16 19:30:00,109.072,109.089,109.048,109.074,858399990.0
2005-06-16 19:31:00,109.077,109.107,109.064,109.085,1637799998.0
2005-06-16 19:32:00,109.1,109.131,109.082,109.131,1701900001.0
2005-06-16 19:33:00,109.135,109.151,109.132,109.132,1112299999.0
2005-06-16 19:34:00,109.125,109.13,109.116,109.117,1447500007.0
2005-06-16 19:35:00,109.131,109.145,109.083,109.123,1361700004.0
2005-06-16 19:36:00,109.073,109.095,109.051,109.051,748900003.0
2005-06-16 19:37:00,109.024,109.059,109.024,109.059,286800000.0
2005-06-16 19:38:00,109.083,109.098,109.063,109.088,853599999.0
2005-06-16 19:39:00,109.073,109.096,109.066,109.077,1266200006.0
2005-06-16 19:40:00,109.074,109.105,109.038,109.069,829099994.0
2005-06-16 19:41:00,109.06,109.082,109.056,109.069,892699997.0
2005-06-16 19:42:00,109.062,109.123,109.054,109.123,646500000.0
2005-06-16 19:43:00,109.102,109.122,109.054,109.061,291899998.0
2005-06-16 19:44:00,109.09,109.134,109.066,109.079,869400005.0
2005-06-16 19:45:00,109.083,109.109,109.051,109.067,499000001.0
2005-06-16 19:46:00,109.062,109.067,109.031,109.05,901900000.0
2005-06-16 19:47:00,109.07,109.085,109.043,109.071,547299994.0
2005-06-16 19:48:00,109.076,109.089,109.034,109.034,1646300014.0
2005-06-16 19:49:00,109.033,109.033,109.019,109.025,576200000.0
2005-06-16 19:50:00,109.022,109.033,108.992,109.033,621900005.0
2005-06-16 19:51:00,109.0,109.054,108.995,109.027,607100005.0
2005-06-16 19:52:00,109.029,109.058,109.022,109.032,820700003.0
2005-06-16 19:53:00,109.047,109.059,109.023,109.035,1118700002.0
2005-06-16 19:54:00,109.035,109.077,109.035,109.063,1492699989.0
2005-06-16 19:55:00,109.048,109.079,109.034,109.079,615999997.0
2005-06-16 19:56:00,109.048,109.078,109.026,109.072,759800002.0
2005-06-16 19:57:00,109.042,109.064,109.013,109.045,401099995.0
2005-06-16 19:58:00,109.035,109.052,109.019,109.04,1610599998.0
2005-06-16 19:59:00,109.033,109.045,108.998,109.025,1008600005.0
2005-06-16 20:00:00,109.03,109.034,109.006,109.016,226700000.0
2005-06-16 20:01:00,109.015,109.017,108.996,109.006,429799994.0
2005-06-16 20:02:00,109.009,109.021,109.001,109.005,1458000007.0
2005-06-16 20:03:00,109.011,109.019,108.977,109.011,690200006.0
2005-06-16 20:04:00,109.003,109.006,108.974,109.006,710299998.0
2005-06-16 20:05:00,109.007,109.024,108.978,108.997,950600005.0
2005-06-16 20:06:00,109.001,109.019,108.982,109.014,1737900013.0
2005-06-16 20:07:00,109.007,109.017,108.971,108.997,841399991.0
2005-06-16 20:08:00,109.008,109.017,108.982,108.995,1027900004.0
2005-06-16 20:09:00,108.99,109.015,108.981,108.997,1171400002.0
2005-06-16 20:10:00,109.007,109.038,108.989,109.019,939799998.0
2005-06-16 20:11:00,108.996,109.002,108.987,108.989,1789600005.0
2005-06-16 20:12:00,109.01,109.01,109.01,109.01,781100002.0
2005-06-16 20:13:00,108.99,109.014,108.976,108.998,781100002.0
2005-06-16 20:14:00,109.007,109.019,108.979,108.995,1244700013.0
2005-06-16 20:15:00,108.998,109.018,108.984,109.0,1311800004.0
2005-06-16 20:16:00,108.998,109.005,108.979,109.005,887600002.0
2005-06-16 20:17:00,109.006,109.018,108.972,109.002,708499998.0
2005-06-16 20:18:00,109.007,109.029,109.007,109.026,384599997.0
2005-06-16 20:19:00,109.02,109.02,109.0,109.007,1166199991.0
2005-06-16 20:20:00,108.997,109.003,108.981,109.003,1060700002.0
2005-06-16 20:21:00,109.001,109.001,108.973,108.988,1145699990.0
2005-06-16 20:22:00,108.986,109.006,108.944,109.006,1460900002.0
2005-06-16 20:23:00,109.005,109.009,108.961,108.995,744099996.0
2005-06-16 20:24:00,108.995,109.007,108.953,108.993,719499998.0
2005-06-16 20:25:00,108.983,108.998,108.963,108.98,1231299991.0
2005-06-16 20:26:00,108.998,109.0,108.989,108.989,939600005.0
2005-06-16 20:27:00,108.965,109.005,108.953,108.984,1578699993.0
2005-06-16 20:28:00,109.0,109.0,108.97,108.97,2089000001.0
2005-06-16 20:29:00,108.96,108.96,108.95,108.96,2089000001.0
2005-06-16 20:31:00,108.949,108.979,108.922,108.943,2089000001.0
2005-06-16 20:32:00,108.933,108.948,108.902,108.926,2020000018.0
2005-06-16 20:33:00,108.929,108.951,108.929,108.929,621900001.0
2005-06-16 20:34:00,108.943,108.966,108.927,108.938,426400007.0
2005-06-16 20:35:00,108.942,108.965,108.922,108.952,729300002.0
2005-06-16 20:36:00,108.946,108.967,108.91,108.91,433900000.0
2005-06-16 20:37:00,108.937,108.943,108.937,108.943,450700000.0
2005-06-16 20:38:00,108.926,108.957,108.915,108.936,995099989.0
2005-06-16 20:39:00,108.949,108.973,108.949,108.973,1129400007.0
2005-06-16 20:40:00,109.0,109.0,108.99,109.0,1142899990.0
2005-06-16 20:41:00,108.984,108.995,108.933,108.983,1142899990.0
2005-06-16 20:42:00,108.985,108.985,108.952,108.96,1101099992.0
2005-06-16 20:43:00,108.972,109.009,108.972,109.009,1785000002.0
2005-06-16 20:44:00,109.015,109.031,109.003,109.025,1627300012.0
2005-06-16 20:45:00,109.014,109.02,108.994,109.0,1337800003.0
2005-06-16 20:46:00,109.029,109.035,108.967,109.029,1303599999.0
2005-06-16 20:47:00,109.025,109.038,109.005,109.019,1652100013.0
2005-06-16 20:48:00,109.015,109.039,108.98,109.005,1241000006.0
2005-06-16 20:49:00,109.015,109.039,108.981,109.008,1049999995.0
2005-06-16 20:50:00,109.012,109.047,109.01,109.021,1706900004.0
2005-06-16 20:51:00,109.028,109.038,109.012,109.015,931199994.0
2005-06-16 20:52:00,109.025,109.036,109.017,109.021,302500000.0
2005-06-16 20:53:00,109.022,109.028,109.002,109.014,1293700003.0
2005-06-16 20:54:00,109.015,109.023,109.009,109.023,614399998.0
2005-06-16 20:55:00,109.03,109.05,109.02,109.05,746999998.0
2005-06-16 20:56:00,109.035,109.046,109.011,109.035,746999998.0
2005-06-16 20:57:00,109.029,109.05,109.022,109.034,1340400001.0
2005-06-16 20:58:00,109.04,109.05,109.04,109.05,2020000002.0
2005-06-16 20:59:00,109.04,109.04,109.04,109.04,2020000002.0
2005-06-16 21:00:00,109.027,109.034,109.004,109.029,2020000002.0
2005-06-16 21:01:00,109.013,109.026,108.976,108.976,902300001.0
2005-06-16 21:02:00,108.97,108.992,108.947,108.957,868299997.0
2005-06-16 21:03:00,108.965,109.002,108.96,108.971,1205499996.0
2005-06-16 21:04:00,108.972,109.028,108.964,109.028,304500000.0
2005-06-16 21:05:00,108.984,109.007,108.971,108.981,662099995.0
2005-06-16 21:06:00,108.987,109.003,108.959,108.973,873400002.0
2005-06-16 21:07:00,108.985,108.993,108.982,108.986,1239300006.0
2005-06-16 21:08:00,108.98,108.98,108.953,108.971,687300007.0
2005-06-16 21:09:00,108.97,108.984,108.969,108.969,309700005.0
2005-06-16 21:10:00,108.965,108.98,108.936,108.943,453500004.0
2005-06-16 21:11:00,108.972,108.972,108.97,108.97,180500000.0
2005-06-16 21:12:00,108.967,108.985,108.95,108.965,498100009.0
2005-06-16 21:13:00,108.967,109.02,108.967,108.996,857700007.0
2005-06-16 21:14:00,109.009,109.018,108.95,108.98,1829300005.0
2005-06-16 21:15:00,108.986,109.001,108.961,108.986,1439200007.0
2005-06-16 21:16:00,108.962,108.969,108.944,108.96,1230100011.0
2005-06-16 21:17:00,108.951,108.969,108.927,108.955,1535100003.0
2005-06-16 21:18:00,108.955,108.962,108.916,108.962,1562199985.0
2005-06-16 21:19:00,108.957,108.969,108.93,108.955,1352400003.0
2005-06-16 21:20:00,108.957,108.979,108.945,108.965,1266900017.0
2005-06-16 21:21:00,108.975,108.982,108.945,108.968,1386800007.0
2005-06-16 21:22:00,108.974,109.01,108.972,109.01,1897099990.0
2005-06-16 21:23:00,108.998,109.014,108.948,108.987,921500005.0
2005-06-16 21:24:00,108.985,109.004,108.967,108.98,1467600008.0
2005-06-16 21:25:00,108.98,109.002,108.974,108.982,1546200014.0
2005-06-16 21:26:00,108.979,109.004,108.959,108.988,1185399997.0
2005-06-16 21:27:00,108.985,109.002,108.967,108.98,563199994.0
2005-06-16 21:28:00,108.992,109.0,108.965,108.972,400199999.0
2005-06-16 21:29:00,108.97,108.994,108.97,108.979,689899999.0
2005-06-16 21:30:00,108.989,108.995,108.948,108.957,664999999.0
2005-06-16 21:31:00,108.97,108.97,108.938,108.967,290999998.0
2005-06-16 21:32:00,108.955,108.969,108.941,108.948,904700005.0
2005-06-16 21:33:00,108.972,108.976,108.968,108.975,417399993.0
2005-06-16 21:34:00,108.971,108.985,108.945,108.97,489999993.0
2005-06-16 21:35:00,108.983,108.995,108.962,108.995,219700002.0
2005-06-16 21:36:00,108.988,108.997,108.955,108.985,385300000.0
2005-06-16 21:37:00,108.988,108.992,108.96,108.988,430199999.0
2005-06-16 21:38:00,108.969,108.98,108.961,108.961,171900000.0
2005-06-16 21:39:00,108.98,108.998,108.969,108.969,351799999.0
2005-06-16 21:40:00,108.97,108.997,108.97,108.972,477099995.0
2005-06-16 21:41:00,108.956,108.958,108.94,108.958,509999997.0
2005-06-16 21:42:00,108.962,108.989,108.957,108.968,949000006.0
2005-06-16 21:43:00,108.955,108.968,108.931,108.946,476099994.0
2005-06-16 21:44:00,108.964,108.964,108.933,108.955,1418900012.0
2005-06-16 21:45:00,108.955,108.959,108.925,108.95,660899993.0
2005-06-16 21:46:00,108.948,108.969,108.932,108.955,828600009.0
2005-06-16 21:47:00,108.96,108.972,108.951,108.96,696700002.0
2005-06-16 21:48:00,108.95,108.987,108.938,108.948,898599998.0
2005-06-16 21:49:00,108.952,108.982,108.947,108.969,432100004.0
2005-06-16 21:50:00,108.952,108.981,108.951,108.952,331900001.0
2005-06-16 21:51:00,108.97,108.97,108.923,108.96,434500004.0
2005-06-16 21:52:00,108.96,108.965,108.923,108.923,206700000.0
2005-06-16 21:53:00,108.923,108.972,108.923,108.948,417500002.0
2005-06-16 21:54:00,108.973,108.978,108.95,108.95,697400003.0
2005-06-16 21:55:00,108.968,108.971,108.943,108.965,225700003.0
2005-06-16 21:56:00,108.968,108.968,108.917,108.933,466799995.0
2005-06-16 21:57:00,108.959,108.959,108.941,108.948,161500000.0
2005-06-16 21:58:00,108.948,108.956,108.933,108.954,255500000.0
2005-06-16 21:59:00,108.951,108.966,108.919,108.949,557199997.0
2005-06-16 22:00:00,108.938,108.94,108.93,108.93,1052999990.0
2005-06-16 22:01:00,108.928,108.972,108.928,108.972,1279000007.0
2005-06-16 22:02:00,108.961,108.961,108.926,108.941,757499994.0
2005-06-16 22:03:00,108.929,108.934,108.928,108.93,277299996.0
2005-06-16 22:04:00,108.939,108.944,108.911,108.937,809699995.0
2005-06-16 22:05:00,108.931,108.932,108.925,108.927,240900002.0
2005-06-16 22:06:00,108.913,108.93,108.907,108.921,243200002.0
2005-06-16 22:07:00,108.927,108.928,108.914,108.926,379800002.0
2005-06-16 22:08:00,108.913,108.933,108.909,108.922,284900000.0
2005-06-16 22:09:00,108.932,108.939,108.901,108.924,392499994.0
2005-06-16 22:10:00,108.915,108.927,108.902,108.912,279000000.0
2005-06-16 22:11:00,108.906,108.926,108.877,108.905,500400000.0
2005-06-16 22:12:00,108.9,108.915,108.891,108.896,368800004.0
2005-06-16 22:13:00,108.919,108.927,108.891,108.895,437200003.0
2005-06-16 22:14:00,108.906,108.925,108.9,108.909,330600004.0
2005-06-16 22:15:00,108.908,108.932,108.904,108.932,267399999.0
2005-06-16 22:16:00,108.923,108.939,108.905,108.923,786100000.0
2005-06-16 22:17:00,108.913,108.923,108.907,108.909,238399996.0
2005-06-16 22:18:00,108.913,108.922,108.891,108.894,553300001.0
2005-06-16 22:19:00,108.892,108.909,108.873,108.891,373700005.0
2005-06-16 22:20:00,108.892,108.9,108.859,108.878,260999999.0
2005-06-16 22:21:00,108.89,108.906,108.881,108.906,325400002.0
2005-06-16 22:22:00,108.902,108.93,108.901,108.911,183300002.0
2005-06-16 22:23:00,108.9,108.941,108.897,108.914,496499999.0
2005-06-16 22:24:00,108.905,108.915,108.896,108.907,258099996.0
2005-06-16 22:25:00,108.92,108.921,108.898,108.912,213599994.0
2005-06-16 22:26:00,108.917,108.93,108.9,108.909,251100005.0
2005-06-16 22:27:00,108.928,108.933,108.909,108.919,1029499993.0
2005-06-16 22:28:00,108.912,108.938,108.912,108.919,201800001.0
2005-06-16 22:29:00,108.913,108.928,108.904,108.916,217900002.0
2005-06-16 22:30:00,108.923,108.936,108.912,108.912,266999997.0
2005-06-16 22:31:00,108.917,108.931,108.917,108.922,247499998.0
2005-06-16 22:32:00,108.933,108.942,108.901,108.911,444599994.0
2005-06-16 22:33:00,108.914,108.932,108.895,108.927,608399997.0
2005-06-16 22:34:00,108.905,108.915,108.903,108.905,1127400003.0
2005-06-16 22:35:00,108.927,108.94,108.901,108.913,357800002.0
2005-06-16 22:36:00,108.92,108.948,108.897,108.918,720700001.0
2005-06-16 22:37:00,108.917,108.938,108.91,108.91,155000000.0
2005-06-16 22:38:00,108.915,108.925,108.893,108.893,273699995.0
2005-06-16 22:39:00,108.905,108.921,108.896,108.918,418399994.0
2005-06-16 22:40:00,108.907,108.92,108.883,108.883,477299999.0
2005-06-16 22:41:00,108.885,108.918,108.881,108.892,123300001.0
2005-06-16 22:42:00,108.887,108.896,108.873,108.877,281299999.0
2005-06-16 22:43:00,108.883,108.926,108.883,108.9,384900005.0
2005-06-16 22:44:00,108.907,108.915,108.893,108.899,275700000.0
2005-06-16 22:45:00,108.907,108.928,108.892,108.893,516499998.0
2005-06-16 22:46:00,108.892,108.911,108.865,108.865,293499995.0
2005-06-16 22:47:00,108.87,108.917,108.857,108.89,361400001.0
2005-06-16 22:48:00,108.895,108.91,108.882,108.888,296900002.0
2005-06-16 22:49:00,108.904,108.909,108.884,108.898,155400001.0
2005-06-16 22:50:00,108.89,108.917,108.879,108.88,365199993.0
2005-06-16 22:51:00,108.885,108.915,108.881,108.897,349100003.0
2005-06-16 22:52:00,108.887,108.902,108.872,108.89,334099998.0
2005-06-16 22:53:00,108.895,108.921,108.88,108.898,593700005.0
2005-06-16 22:54:00,108.894,108.912,108.89,108.91,369099994.0
2005-06-16 22:55:00,108.902,108.923,108.891,108.9,487399995.0
2005-06-16 22:56:00,108.915,108.915,108.889,108.889,238800001.0
2005-06-16 22:57:00,108.865,108.89,108.852,108.89,355899996.0
2005-06-16 22:58:00,108.876,108.887,108.863,108.881,208499993.0
2005-06-16 22:59:00,108.868,108.882,108.849,108.854,281400001.0
2005-06-16 23:00:00,108.892,108.914,108.885,108.907,323700001.0
2005-06-16 23:01:00,108.901,108.911,108.878,108.893,400900005.0
2005-06-16 23:02:00,108.88,108.901,108.869,108.891,217699995.0
2005-06-16 23:03:00,108.895,108.904,108.88,108.89,253100004.0
2005-06-16 23:04:00,108.895,108.905,108.882,108.898,118300000.0
2005-06-16 23:05:00,108.908,108.908,108.872,108.877,325000003.0
2005-06-16 23:06:00,108.885,108.893,108.862,108.875,325600010.0
2005-06-16 23:07:00,108.89,108.912,108.878,108.895,198500005.0
2005-06-16 23:08:00,108.89,108.906,108.857,108.857,310600003.0
2005-06-16 23:09:00,108.867,108.901,108.867,108.901,117199998.0
2005-06-16 23:10:00,108.88,108.897,108.879,108.882,504700009.0
2005-06-16 23:11:00,108.892,108.9,108.863,108.864,155499999.0
2005-06-16 23:12:00,108.878,108.89,108.86,108.875,290499998.0
2005-06-16 23:13:00,108.869,108.914,108.869,108.911,281399995.0
2005-06-16 23:14:00,108.909,108.912,108.883,108.905,262400002.0
2005-06-16 23:15:00,108.908,108.939,108.888,108.939,352400010.0
2005-06-16 23:16:00,108.917,108.917,108.899,108.905,153999999.0
2005-06-16 23:17:00,108.9,108.909,108.889,108.909,144699998.0
2005-06-16 23:18:00,108.922,108.931,108.89,108.896,188200000.0
2005-06-16 23:19:00,108.907,108.927,108.898,108.899,341999996.0
2005-06-16 23:20:00,108.898,108.935,108.896,108.928,207999996.0
2005-06-16 23:21:00,108.93,108.941,108.918,108.925,219299997.0
2005-06-16 23:22:00,108.937,108.946,108.91,108.917,332599998.0
2005-06-16 23:23:00,108.918,108.946,108.906,108.941,214799997.0
2005-06-16 23:24:00,108.945,108.953,108.917,108.936,233999996.0
2005-06-16 23:25:00,108.921,108.931,108.915,108.92,221899998.0
2005-06-16 23:26:00,108.933,108.945,108.903,108.908,227799993.0
2005-06-16 23:27:00,108.905,108.924,108.897,108.918,252400003.0
2005-06-16 23:28:00,108.915,108.945,108.911,108.936,160799994.0
2005-06-16 23:29:00,108.94,108.944,108.903,108.903,371700007.0
2005-06-16 23:30:00,108.933,108.941,108.905,108.907,196500001.0
2005-06-16 23:31:00,108.917,108.925,108.901,108.901,246899999.0
2005-06-16 23:32:00,108.904,108.921,108.902,108.912,252400001.0
2005-06-16 23:33:00,108.917,108.934,108.899,108.909,266900001.0
2005-06-16 23:34:00,108.917,108.93,108.902,108.93,255399998.0
2005-06-16 23:35:00,108.93,108.93,108.906,108.906,275000003.0
2005-06-16 23:36:00,108.915,108.916,108.893,108.902,211900000.0
2005-06-16 23:37:00,108.91,108.928,108.907,108.928,300600001.0
2005-06-16 23:38:00,108.923,108.933,108.913,108.913,327599996.0
2005-06-16 23:39:00,108.91,108.934,108.903,108.919,169100001.0
2005-06-16 23:40:00,108.914,108.92,108.901,108.914,303599999.0
2005-06-16 23:41:00,108.927,108.927,108.901,108.917,173299998.0
2005-06-16 23:42:00,108.919,108.934,108.909,108.934,79500000.0
2005-06-16 23:43:00,108.926,108.957,108.915,108.955,332599998.0
2005-06-16 23:44:00,108.915,108.943,108.913,108.934,256300001.0
2005-06-16 23:45:00,108.93,108.957,108.925,108.948,216699996.0
2005-06-16 23:46:00,108.92,108.944,108.912,108.933,247499995.0
2005-06-16 23:47:00,108.913,108.933,108.913,108.923,298500002.0
2005-06-16 23:48:00,108.91,108.925,108.9,108.917,275700001.0
2005-06-16 23:49:00,108.905,108.905,108.897,108.9,381899992.0
2005-06-16 23:50:00,108.929,108.939,108.896,108.906,461199995.0
2005-06-16 23:51:00,108.904,108.915,108.9,108.91,350600002.0
2005-06-16 23:52:00,108.918,108.936,108.904,108.928,246600002.0
2005-06-16 23:53:00,108.937,108.937,108.903,108.935,279600003.0
2005-06-16 23:54:00,108.948,108.949,108.912,108.93,310099999.0
2005-06-16 23:55:00,108.904,108.935,108.904,108.931,98799999.0
2005-06-16 23:56:00,108.905,108.924,108.898,108.904,88299999.0
2005-06-16 23:57:00,108.897,108.901,108.891,108.891,284700001.0
2005-06-16 23:58:00,108.902,108.911,108.884,108.9,179600003.0
2005-06-16 23:59:00,108.92,108.92,108.884,108.884,299899996.0
2005-06-17 00:00:00,108.879,108.908,108.868,108.908,228600004.0
2005-06-17 00:01:00,108.913,108.92,108.9,108.901,185900005.0
2005-06-17 00:02:00,108.893,108.912,108.884,108.895,352399993.0
2005-06-17 00:03:00,108.902,108.909,108.882,108.89,328700001.0
2005-06-17 00:04:00,108.888,108.916,108.886,108.903,241400003.0
2005-06-17 00:05:00,108.912,108.918,108.892,108.905,243100000.0
2005-06-17 00:06:00,108.922,108.924,108.913,108.913,229399996.0
2005-06-17 00:07:00,108.903,108.936,108.9,108.935,329799995.0
2005-06-17 00:08:00,108.932,108.942,108.902,108.928,380899994.0
2005-06-17 00:09:00,108.914,108.927,108.906,108.917,259599997.0
2005-06-17 00:10:00,108.914,108.914,108.898,108.907,200200001.0
2005-06-17 00:11:00,108.897,108.921,108.892,108.905,191300001.0
2005-06-17 00:12:00,108.893,108.921,108.893,108.909,242799994.0
2005-06-17 00:13:00,108.915,108.919,108.895,108.91,256100000.0
2005-06-17 00:14:00,108.898,108.92,108.885,108.92,177300003.0
2005-06-17 00:15:00,108.905,108.914,108.886,108.895,159500001.0
2005-06-17 00:16:00,108.903,108.928,108.903,108.92,123499996.0
2005-06-17 00:17:00,108.9,108.914,108.9,108.908,162200001.0
2005-06-17 00:18:00,108.895,108.903,108.879,108.895,194100001.0
2005-06-17 00:19:00,108.893,108.906,108.872,108.875,258800000.0
2005-06-17 00:20:00,108.877,108.909,108.869,108.907,154000001.0
2005-06-17 00:21:00,108.885,108.916,108.883,108.914,332999998.0
2005-06-17 00:22:00,108.905,108.918,108.888,108.899,350299993.0
2005-06-17 00:23:00,108.912,108.92,108.893,108.905,131899999.0
2005-06-17 00:24:00,108.906,108.927,108.9,108.924,305400002.0
2005-06-17 00:25:00,108.932,108.932,108.918,108.929,271499999.0
2005-06-17 00:26:00,108.932,108.949,108.917,108.949,251999999.0
2005-06-17 00:27:00,108.945,108.952,108.929,108.943,247000002.0
2005-06-17 00:28:00,108.933,108.954,108.922,108.943,181699995.0
2005-06-17 00:29:00,108.947,108.947,108.921,108.931,189299998.0
2005-06-17 00:30:00,108.943,108.957,108.938,108.951,161800001.0
2005-06-17 00:31:00,108.938,108.957,108.925,108.954,177699997.0
2005-06-17 00:32:00,108.922,108.952,108.921,108.946,99800002.0
2005-06-17 00:33:00,108.94,108.958,108.931,108.949,293099995.0
2005-06-17 00:34:00,108.938,108.938,108.932,108.932,92200001.0
2005-06-17 00:35:00,108.938,108.939,108.903,108.933,360000000.0
2005-06-17 00:36:00,108.922,108.938,108.92,108.932,232500000.0
2005-06-17 00:37:00,108.934,108.935,108.914,108.935,181900001.0
2005-06-17 00:38:00,108.934,108.94,108.934,108.938,181900003.0
2005-06-17 00:39:00,108.935,108.965,108.908,108.965,182700000.0
2005-06-17 00:40:00,108.936,108.959,108.928,108.936,195499996.0
2005-06-17 00:41:00,108.945,108.964,108.93,108.93,235800004.0
2005-06-17 00:42:00,108.942,108.952,108.931,108.95,258499999.0
2005-06-17 00:43:00,108.945,108.945,108.935,108.94,233099998.0
2005-06-17 00:44:00,108.93,108.961,108.92,108.951,237500002.0
2005-06-17 00:45:00,108.947,108.96,108.932,108.953,192600003.0
2005-06-17 00:46:00,108.967,108.967,108.929,108.937,253500004.0
2005-06-17 00:47:00,108.97,108.975,108.938,108.945,144499999.0
2005-06-17 00:48:00,108.977,108.977,108.95,108.95,260100005.0
2005-06-17 00:49:00,108.935,108.954,108.935,108.949,75899999.0
2005-06-17 00:50:00,108.958,108.959,108.921,108.938,270499999.0
2005-06-17 00:51:00,108.94,108.94,108.92,108.921,300700007.0
2005-06-17 00:52:00,108.94,108.963,108.94,108.957,429500005.0
2005-06-17 00:53:00,108.955,108.959,108.936,108.959,60900001.0
2005-06-17 00:54:00,108.963,108.963,108.948,108.948,90200000.0
2005-06-17 00:55:00,108.966,108.966,108.931,108.95,128200000.0
2005-06-17 00:56:00,108.955,108.964,108.932,108.935,243900000.0
2005-06-17 00:57:00,108.932,108.973,108.932,108.963,253800001.0
2005-06-17 00:58:00,108.96,108.98,108.948,108.97,209699995.0
2005-06-17 00:59:00,108.969,108.979,108.94,108.964,372200006.0
2005-06-17 01:00:00,108.99,108.99,108.948,108.975,191500001.0
2005-06-17 01:01:00,108.977,108.977,108.956,108.96,299700006.0
2005-06-17 01:02:00,108.968,108.993,108.968,108.975,293999997.0
2005-06-17 01:03:00,108.965,108.978,108.952,108.968,186200003.0
2005-06-17 01:04:00,108.968,108.975,108.946,108.946,236600003.0
2005-06-17 01:05:00,108.95,108.954,108.927,108.935,395100007.0
2005-06-17 01:06:00,108.93,108.969,108.926,108.96,291499999.0
2005-06-17 01:07:00,108.953,108.953,108.941,108.946,126900000.0
2005-06-17 01:08:00,108.931,108.95,108.925,108.95,277900006.0
2005-06-17 01:09:00,108.947,108.954,108.946,108.95,136700001.0
2005-06-17 01:10:00,108.957,108.96,108.933,108.947,263400006.0
2005-06-17 01:11:00,108.953,108.972,108.953,108.972,166399996.0
2005-06-17 01:12:00,108.97,108.97,108.955,108.962,107399997.0
2005-06-17 01:13:00,108.956,108.975,108.942,108.971,198000001.0
2005-06-17 01:14:00,108.972,108.979,108.954,108.957,238800004.0
2005-06-17 01:15:00,108.96,108.972,108.955,108.963,306299995.0
2005-06-17 01:16:00,108.98,108.98,108.955,108.969,84499998.0
2005-06-17 01:17:00,108.981,109.008,108.972,108.972,283700001.0
2005-06-17 01:18:00,108.975,108.986,108.952,108.975,216399999.0
2005-06-17 01:19:00,108.969,108.982,108.958,108.971,104800002.0
2005-06-17 01:20:00,108.966,108.978,108.952,108.952,274100000.0
2005-06-17 01:21:00,108.957,108.957,108.935,108.937,174700002.0
2005-06-17 01:22:00,108.927,108.94,108.908,108.92,342900007.0
2005-06-17 01:23:00,108.941,108.955,108.923,108.939,191799999.0
2005-06-17 01:24:00,108.925,108.963,108.91,108.937,290399996.0
2005-06-17 01:25:00,108.923,108.943,108.912,108.938,210200005.0
2005-06-17 01:26:00,108.932,108.94,108.905,108.907,73000001.0
2005-06-17 01:27:00,108.913,108.928,108.906,108.919,280999991.0
2005-06-17 01:28:00,108.913,108.913,108.88,108.89,219299999.0
2005-06-17 01:29:00,108.888,108.903,108.88,108.897,263499994.0
2005-06-17 01:30:00,108.895,108.905,108.895,108.9,133999999.0
2005-06-17 01:31:00,108.9,108.926,108.889,108.926,125199999.0
2005-06-17 01:32:00,108.905,108.919,108.892,108.892,376700002.0
2005-06-17 01:33:00,108.897,108.917,108.897,108.917,303900003.0
2005-06-17 01:34:00,108.905,108.921,108.897,108.9,263399998.0
2005-06-17 01:35:00,108.918,108.919,108.889,108.9,139799997.0
2005-06-17 01:36:00,108.908,108.915,108.895,108.898,169600000.0
2005-06-17 01:37:00,108.897,108.926,108.896,108.914,190799998.0
2005-06-17 01:38:00,108.917,108.917,108.891,108.907,177200002.0
2005-06-17 01:39:00,108.915,108.924,108.883,108.894,342800002.0
2005-06-17 01:40:00,108.89,108.918,108.89,108.915,317199998.0
2005-06-17 01:41:00,108.92,108.925,108.896,108.901,198299997.0
2005-06-17 01:42:00,108.92,108.929,108.908,108.923,237099998.0
2005-06-17 01:43:00,108.927,108.936,108.915,108.921,244899996.0
2005-06-17 01:44:00,108.903,108.918,108.898,108.9,254100001.0
2005-06-17 01:45:00,108.904,108.953,108.904,108.928,324200000.0
2005-06-17 01:46:00,108.887,108.924,108.887,108.907,348800002.0
2005-06-17 01:47:00,108.887,108.887,108.871,108.871,116000001.0
2005-06-17 01:48:00,108.873,108.89,108.856,108.865,199399996.0
2005-06-17 01:49:00,108.841,108.859,108.835,108.85,174499997.0
2005-06-17 01:50:00,108.854,108.865,108.854,108.859,431600001.0
2005-06-17 01:51:00,108.872,108.884,108.858,108.86,87200001.0
2005-06-17 01:52:00,108.882,108.892,108.855,108.855,99900001.0
2005-06-17 01:53:00,108.872,108.885,108.854,108.854,232399996.0
2005-06-17 01:54:00,108.848,108.872,108.833,108.837,272700007.0
2005-06-17 01:55:00,108.852,108.852,108.79,108.795,267500002.0
2005-06-17 01:56:00,108.803,108.823,108.793,108.811,308700002.0
2005-06-17 01:57:00,108.818,108.847,108.818,108.837,292199996.0
2005-06-17 01:58:00,108.812,108.819,108.799,108.807,286100005.0
2005-06-17 01:59:00,108.794,108.794,108.747,108.755,369100007.0
2005-06-17 02:00:00,108.755,108.795,108.748,108.795,209600002.0
2005-06-17 02:01:00,108.778,108.797,108.775,108.795,156100003.0
2005-06-17 02:02:00,108.8,108.811,108.788,108.811,363699992.0
2005-06-17 02:03:00,108.815,108.835,108.807,108.822,307400002.0
2005-06-17 02:04:00,108.82,108.838,108.82,108.832,300200000.0
2005-06-17 02:05:00,108.847,108.86,108.81,108.825,218899999.0
2005-06-17 02:06:00,108.86,108.863,108.818,108.826,304499997.0
2005-06-17 02:07:00,108.817,108.836,108.799,108.799,166699998.0
2005-06-17 02:08:00,108.84,108.86,108.836,108.846,281799998.0
2005-06-17 02:09:00,108.828,108.857,108.82,108.85,323000000.0
2005-06-17 02:10:00,108.831,108.858,108.831,108.843,386200000.0
2005-06-17 02:11:00,108.848,108.856,108.838,108.846,256100006.0
2005-06-17 02:12:00,108.852,108.859,108.84,108.852,347500000.0
2005-06-17 02:13:00,108.843,108.872,108.837,108.85,212199996.0
2005-06-17 02:14:00,108.848,108.881,108.846,108.881,253699997.0
2005-06-17 02:15:00,108.848,108.858,108.845,108.858,132299998.0
2005-06-17 02:16:00,108.855,108.876,108.841,108.848,205900001.0
2005-06-17 02:17:00,108.865,108.865,108.812,108.844,293199999.0
2005-06-17 02:18:00,108.835,108.865,108.835,108.848,214300003.0
2005-06-17 02:19:00,108.863,108.878,108.836,108.836,216799999.0
2005-06-17 02:20:00,108.837,108.853,108.823,108.827,343299997.0
2005-06-17 02:21:00,108.84,108.871,108.837,108.871,384199995.0
2005-06-17 02:22:00,108.819,108.864,108.817,108.853,279600002.0
2005-06-17 02:23:00,108.83,108.84,108.83,108.839,290000006.0
2005-06-17 02:24:00,108.855,108.863,108.843,108.852,375200001.0
2005-06-17 02:25:00,108.862,108.871,108.855,108.87,279000002.0
2005-06-17 02:26:00,108.865,108.874,108.849,108.862,332899998.0
2005-06-17 02:27:00,108.847,108.875,108.847,108.866,421700008.0
2005-06-17 02:28:00,108.853,108.874,108.852,108.857,257800004.0
2005-06-17 02:29:00,108.873,108.883,108.852,108.873,132399998.0
2005-06-17 02:30:00,108.849,108.873,108.839,108.839,223900001.0
2005-06-17 02:31:00,108.833,108.842,108.829,108.836,227399997.0
2005-06-17 02:32:00,108.837,108.84,108.823,108.833,179199997.0
2005-06-17 02:33:00,108.833,108.856,108.83,108.846,114499999.0
2005-06-17 02:34:00,108.838,108.862,108.83,108.857,505599999.0
2005-06-17 02:35:00,108.84,108.864,108.837,108.861,303700006.0
2005-06-17 02:36:00,108.868,108.869,108.84,108.844,235300004.0
2005-06-17 02:37:00,108.857,108.857,108.834,108.842,269500002.0
2005-06-17 02:38:00,108.832,108.842,108.827,108.827,321499994.0
2005-06-17 02:39:00,108.83,108.851,108.823,108.839,368899993.0
2005-06-17 02:40:00,108.844,108.849,108.836,108.844,199800002.0
2005-06-17 02:41:00,108.85,108.878,108.85,108.861,158800003.0
2005-06-17 02:42:00,108.854,108.877,108.853,108.868,126700001.0
2005-06-17 02:43:00,108.86,108.889,108.86,108.879,211699998.0
2005-06-17 02:44:00,108.857,108.89,108.857,108.88,273200008.0
2005-06-17 02:45:00,108.875,108.889,108.846,108.846,348799999.0
2005-06-17 02:46:00,108.88,108.88,108.859,108.872,216100003.0
2005-06-17 02:47:00,108.877,108.883,108.858,108.875,305799999.0
2005-06-17 02:48:00,108.872,108.895,108.865,108.865,232099999.0
2005-06-17 02:49:00,108.86,108.887,108.851,108.879,259399998.0
2005-06-17 02:50:00,108.86,108.89,108.859,108.89,156100000.0
2005-06-17 02:51:00,108.883,108.915,108.874,108.906,143199999.0
2005-06-17 02:52:00,108.893,108.93,108.884,108.918,294299999.0
2005-06-17 02:53:00,108.893,108.936,108.886,108.936,104400003.0
2005-06-17 02:54:00,108.895,108.899,108.875,108.875,219299999.0
2005-06-17 02:55:00,108.861,108.861,108.829,108.834,276900002.0
2005-06-17 02:56:00,108.829,108.838,108.826,108.835,260900004.0
2005-06-17 02:57:00,108.833,108.843,108.829,108.833,251999993.0
2005-06-17 02:58:00,108.84,108.847,108.834,108.834,144399999.0
2005-06-17 02:59:00,108.866,108.868,108.816,108.834,366800002.0
2005-06-17 03:00:00,108.842,108.85,108.825,108.834,241900001.0
2005-06-17 03:01:00,108.838,108.883,108.838,108.856,317700003.0
2005-06-17 03:02:00,108.847,108.852,108.839,108.851,233799997.0
2005-06-17 03:03:00,108.847,108.881,108.847,108.865,314800000.0
2005-06-17 03:04:00,108.887,108.895,108.854,108.863,211499995.0
2005-06-17 03:05:00,108.86,108.883,108.85,108.85,255500003.0
2005-06-17 03:06:00,108.862,108.871,108.851,108.866,142999997.0
2005-06-17 03:07:00,108.86,108.865,108.858,108.865,303000001.0
2005-06-17 03:08:00,108.88,108.89,108.834,108.852,244099999.0
2005-06-17 03:09:00,108.842,108.871,108.841,108.871,303000004.0
2005-06-17 03:10:00,108.862,108.891,108.861,108.877,305000001.0
2005-06-17 03:11:00,108.895,108.906,108.881,108.892,294600005.0
2005-06-17 03:12:00,108.894,108.896,108.894,108.896,30400000.0
2005-06-17 03:13:00,108.9,108.918,108.896,108.916,279799997.0
2005-06-17 03:14:00,108.902,108.908,108.902,108.902,190299993.0
2005-06-17 03:15:00,108.922,108.929,108.898,108.903,196200000.0
2005-06-17 03:16:00,108.892,108.92,108.892,108.901,374199998.0
2005-06-17 03:17:00,108.897,108.911,108.894,108.895,346299997.0
2005-06-17 03:18:00,108.89,108.905,108.883,108.892,153599999.0
2005-06-17 03:19:00,108.897,108.909,108.897,108.901,197600002.0
2005-06-17 03:20:00,108.901,108.929,108.89,108.921,275400004.0
2005-06-17 03:21:00,108.883,108.926,108.883,108.902,224399999.0
2005-06-17 03:22:00,108.888,108.906,108.88,108.883,332199997.0
2005-06-17 03:23:00,108.875,108.898,108.869,108.888,129200004.0
2005-06-17 03:24:00,108.895,108.908,108.864,108.882,261899999.0
2005-06-17 03:25:00,108.887,108.901,108.872,108.887,162600005.0
2005-06-17 03:26:00,108.858,108.889,108.85,108.883,186799998.0
2005-06-17 03:27:00,108.868,108.884,108.854,108.854,349500000.0
2005-06-17 03:28:00,108.842,108.874,108.841,108.861,375100000.0
2005-06-17 03:29:00,108.872,108.875,108.845,108.863,259499998.0
2005-06-17 03:30:00,108.845,108.877,108.845,108.861,258900004.0
2005-06-17 03:31:00,108.85,108.886,108.841,108.881,242099999.0
2005-06-17 03:32:00,108.86,108.876,108.842,108.847,380399996.0
2005-06-17 03:33:00,108.865,108.873,108.849,108.85,233000001.0
2005-06-17 03:34:00,108.852,108.882,108.851,108.872,392799997.0
2005-06-17 03:35:00,108.855,108.865,108.855,108.865,210699999.0
2005-06-17 03:36:00,108.845,108.874,108.844,108.872,280499995.0
2005-06-17 03:37:00,108.871,108.878,108.857,108.857,205599999.0
2005-06-17 03:38:00,108.86,108.883,108.852,108.866,329399998.0
2005-06-17 03:39:00,108.857,108.887,108.848,108.886,207099999.0
2005-06-17 03:40:00,108.863,108.864,108.849,108.864,217099998.0
2005-06-17 03:41:00,108.875,108.892,108.875,108.879,259899999.0
2005-06-17 03:42:00,108.872,108.882,108.867,108.872,177900003.0
2005-06-17 03:43:00,108.872,108.876,108.861,108.866,273899993.0
2005-06-17 03:44:00,108.896,108.899,108.869,108.881,258700005.0
2005-06-17 03:45:00,108.885,108.905,108.885,108.897,152499997.0
2005-06-17 03:46:00,108.912,108.916,108.871,108.9,344000001.0
2005-06-17 03:47:00,108.888,108.914,108.875,108.879,214499999.0
2005-06-17 03:48:00,108.865,108.887,108.865,108.877,264099994.0
2005-06-17 03:49:00,108.88,108.904,108.874,108.894,315200000.0
2005-06-17 03:50:00,108.892,108.905,108.892,108.896,169699999.0
2005-06-17 03:51:00,108.884,108.899,108.883,108.888,372200003.0
2005-06-17 03:52:00,108.888,108.926,108.888,108.917,189300004.0
2005-06-17 03:53:00,108.893,108.901,108.885,108.89,256000002.0
2005-06-17 03:54:00,108.902,108.914,108.884,108.895,137000000.0
2005-06-17 03:55:00,108.895,108.901,108.892,108.892,94799999.0
2005-06-17 03:56:00,108.883,108.916,108.883,108.914,287700007.0
2005-06-17 03:57:00,108.92,108.935,108.909,108.909,138899997.0
2005-06-17 03:58:00,108.926,108.962,108.926,108.94,224699992.0
2005-06-17 03:59:00,108.939,108.956,108.918,108.918,342499995.0
2005-06-17 04:00:00,108.928,108.941,108.909,108.94,304500008.0
2005-06-17 04:01:00,108.93,108.948,108.923,108.948,339299997.0
2005-06-17 04:02:00,108.916,108.952,108.907,108.94,252899997.0
2005-06-17 04:03:00,108.952,108.955,108.931,108.942,320199999.0
2005-06-17 04:04:00,108.945,108.957,108.928,108.943,153699996.0
2005-06-17 04:05:00,108.939,108.952,108.928,108.928,327800005.0
2005-06-17 04:06:00,108.93,108.963,108.926,108.963,309400000.0
2005-06-17 04:07:00,108.946,108.957,108.929,108.95,291999994.0
2005-06-17 04:08:00,108.928,108.961,108.922,108.95,242500000.0
2005-06-17 04:09:00,108.948,108.948,108.917,108.941,226700004.0
2005-06-17 04:10:00,108.924,108.946,108.906,108.906,188299999.0
2005-06-17 04:11:00,108.91,108.924,108.907,108.914,189299997.0
2005-06-17 04:12:00,108.915,108.941,108.902,108.941,269600003.0
2005-06-17 04:13:00,108.938,108.944,108.899,108.913,206100003.0
2005-06-17 04:14:00,108.9,108.936,108.897,108.914,191400004.0
2005-06-17 04:15:00,108.928,108.938,108.912,108.936,253500004.0
2005-06-17 04:16:00,108.928,108.941,108.914,108.935,256699994.0
2005-06-17 04:17:00,108.943,108.95,108.912,108.912,109000000.0
2005-06-17 04:18:00,108.929,108.933,108.914,108.929,218300005.0
2005-06-17 04:19:00,108.925,108.938,108.906,108.938,136399997.0
2005-06-17 04:20:00,108.91,108.928,108.9,108.904,368800000.0
2005-06-17 04:21:00,108.913,108.935,108.906,108.922,252199997.0
2005-06-17 04:22:00,108.915,108.935,108.909,108.919,205400003.0
2005-06-17 04:23:00,108.912,108.94,108.912,108.929,226599994.0
2005-06-17 04:24:00,108.906,108.944,108.906,108.935,264000003.0
2005-06-17 04:25:00,108.942,108.944,108.92,108.94,316200006.0
2005-06-17 04:26:00,108.913,108.937,108.913,108.932,345700002.0
2005-06-17 04:27:00,108.935,108.942,108.917,108.935,163500001.0
2005-06-17 04:28:00,108.946,108.949,108.908,108.912,175100000.0
2005-06-17 04:29:00,108.927,108.935,108.912,108.912,232799995.0
2005-06-17 04:30:00,108.898,108.929,108.898,108.908,199899997.0
2005-06-17 04:31:00,108.935,108.945,108.904,108.904,196700001.0
2005-06-17 04:32:00,108.902,108.918,108.895,108.897,191899999.0
2005-06-17 04:33:00,108.899,108.934,108.899,108.918,212200001.0
2005-06-17 04:34:00,108.899,108.931,108.899,108.91,198100001.0
2005-06-17 04:35:00,108.93,108.935,108.901,108.922,211900002.0
2005-06-17 04:36:00,108.92,108.924,108.888,108.91,185200001.0
2005-06-17 04:37:00,108.905,108.936,108.899,108.931,312199999.0
2005-06-17 04:38:00,108.915,108.915,108.91,108.915,208599997.0
2005-06-17 04:39:00,108.92,108.935,108.912,108.935,117800003.0
2005-06-17 04:40:00,108.938,108.938,108.907,108.914,444500002.0
2005-06-17 04:41:00,108.918,108.931,108.909,108.909,156699997.0
2005-06-17 04:42:00,108.938,108.938,108.914,108.915,401600010.0
2005-06-17 04:43:00,108.932,108.943,108.918,108.93,284200005.0
2005-06-17 04:44:00,108.933,108.935,108.923,108.926,196799999.0
2005-06-17 04:45:00,108.915,108.927,108.901,108.912,207200000.0
2005-06-17 04:46:00,108.922,108.93,108.896,108.899,101899999.0
2005-06-17 04:47:00,108.922,108.926,108.9,108.904,284300002.0
2005-06-17 04:48:00,108.918,108.938,108.909,108.936,192300001.0
2005-06-17 04:49:00,108.903,108.903,108.889,108.89,322600004.0
2005-06-17 04:50:00,108.9,108.922,108.894,108.907,243900001.0
2005-06-17 04:51:00,108.912,108.919,108.889,108.902,403400007.0
2005-06-17 04:52:00,108.903,108.924,108.899,108.91,74300001.0
2005-06-17 04:53:00,108.898,108.904,108.894,108.894,190399996.0
2005-06-17 04:54:00,108.897,108.903,108.894,108.898,239800002.0
2005-06-17 04:55:00,108.905,108.923,108.897,108.901,238400002.0
2005-06-17 04:56:00,108.893,108.911,108.893,108.894,236199997.0
2005-06-17 04:57:00,108.9,108.924,108.9,108.919,234699996.0
2005-06-17 04:58:00,108.91,108.928,108.902,108.924,266799999.0
2005-06-17 04:59:00,108.928,108.928,108.886,108.908,276299997.0
2005-06-17 05:00:00,108.893,108.922,108.889,108.916,341000001.0
2005-06-17 05:01:00,108.915,108.924,108.893,108.909,261699999.0
2005-06-17 05:02:00,108.895,108.917,108.889,108.911,264399999.0
2005-06-17 05:03:00,108.92,108.925,108.896,108.922,265600003.0
2005-06-17 05:04:00,108.898,108.907,108.895,108.907,146700003.0
2005-06-17 05:05:00,108.917,108.925,108.898,108.903,281400003.0
2005-06-17 05:06:00,108.915,108.925,108.893,108.912,361900003.0
2005-06-17 05:07:00,108.93,108.936,108.891,108.918,198699997.0
2005-06-17 05:08:00,108.902,108.915,108.884,108.891,337199999.0
2005-06-17 05:09:00,108.931,108.934,108.908,108.931,201099997.0
2005-06-17 05:10:00,108.907,108.91,108.902,108.902,245200001.0
2005-06-17 05:11:00,108.898,108.934,108.898,108.934,356000002.0
2005-06-17 05:12:00,108.925,108.934,108.902,108.916,303599996.0
2005-06-17 05:13:00,108.904,108.947,108.904,108.946,219100000.0
2005-06-17 05:14:00,108.912,108.944,108.911,108.943,262899998.0
2005-06-17 05:15:00,108.906,108.935,108.906,108.929,229800001.0
2005-06-17 05:16:00,108.92,108.952,108.911,108.952,200200003.0
2005-06-17 05:17:00,108.943,108.943,108.911,108.939,281099991.0
2005-06-17 05:18:00,108.928,108.942,108.92,108.92,304000005.0
2005-06-17 05:19:00,108.93,108.93,108.905,108.905,300699997.0
2005-06-17 05:20:00,108.917,108.931,108.898,108.921,199399998.0
2005-06-17 05:21:00,108.923,108.935,108.91,108.926,347899997.0
2005-06-17 05:22:00,108.923,108.942,108.915,108.92,250700000.0
2005-06-17 05:23:00,108.91,108.94,108.894,108.923,204999998.0
2005-06-17 05:24:00,108.916,108.94,108.909,108.919,258800001.0
2005-06-17 05:25:00,108.915,108.938,108.904,108.907,348699998.0
2005-06-17 05:26:00,108.89,108.907,108.89,108.9,194299998.0
2005-06-17 05:27:00,108.906,108.906,108.895,108.895,25600000.0
2005-06-17 05:28:00,108.903,108.922,108.898,108.905,211299996.0
2005-06-17 05:29:00,108.89,108.912,108.883,108.892,269700000.0
2005-06-17 05:30:00,108.894,108.92,108.882,108.882,225999992.0
2005-06-17 05:31:00,108.891,108.906,108.873,108.887,401199990.0
2005-06-17 05:32:00,108.862,108.922,108.862,108.9,390600001.0
2005-06-17 05:33:00,108.875,108.875,108.867,108.875,276599999.0
2005-06-17 05:34:00,108.873,108.898,108.873,108.88,222800004.0
2005-06-17 05:35:00,108.892,108.923,108.892,108.895,288800007.0
2005-06-17 05:36:00,108.893,108.918,108.884,108.91,126799999.0
2005-06-17 05:37:00,108.913,108.933,108.903,108.903,152299999.0
2005-06-17 05:38:00,108.915,108.92,108.895,108.911,172100001.0
2005-06-17 05:39:00,108.927,108.93,108.907,108.907,149900004.0
2005-06-17 05:40:00,108.91,108.917,108.88,108.901,270600002.0
2005-06-17 05:41:00,108.902,108.911,108.891,108.898,133799997.0
2005-06-17 05:42:00,108.893,108.919,108.881,108.906,182400002.0
2005-06-17 05:43:00,108.9,108.927,108.896,108.926,301600000.0
2005-06-17 05:44:00,108.906,108.918,108.9,108.906,162699999.0
2005-06-17 05:45:00,108.914,108.929,108.906,108.911,200999998.0
2005-06-17 05:46:00,108.938,108.939,108.897,108.912,279099997.0
2005-06-17 05:47:00,108.907,108.945,108.907,108.939,212799998.0
2005-06-17 05:48:00,108.935,108.94,108.912,108.922,151400003.0
2005-06-17 05:49:00,108.933,108.942,108.914,108.925,210600003.0
2005-06-17 05:50:00,108.92,108.937,108.913,108.931,132500000.0
2005-06-17 05:51:00,108.912,108.941,108.911,108.931,174400001.0
2005-06-17 05:52:00,108.92,108.94,108.913,108.924,71200001.0
2005-06-17 05:53:00,108.907,108.946,108.907,108.933,147200001.0
2005-06-17 05:54:00,108.935,108.94,108.91,108.932,290599998.0
2005-06-17 05:55:00,108.928,108.944,108.914,108.936,264799999.0
2005-06-17 05:56:00,108.938,108.938,108.885,108.907,155500005.0
2005-06-17 05:57:00,108.915,108.921,108.898,108.898,115199998.0
2005-06-17 05:58:00,108.931,108.931,108.895,108.913,238400002.0
2005-06-17 05:59:00,108.906,108.911,108.906,108.907,234799997.0
2005-06-17 06:00:00,108.922,108.932,108.901,108.904,194700004.0
2005-06-17 06:01:00,108.902,108.928,108.899,108.928,264399996.0
2005-06-17 06:02:00,108.9,108.927,108.9,108.909,179900003.0
2005-06-17 06:03:00,108.913,108.936,108.902,108.915,298900000.0
2005-06-17 06:04:00,108.904,108.916,108.899,108.899,277599997.0
2005-06-17 06:05:00,108.898,108.917,108.889,108.905,381099999.0
2005-06-17 06:06:00,108.924,108.931,108.916,108.931,228100002.0
2005-06-17 06:07:00,108.909,108.916,108.895,108.895,207300004.0
2005-06-17 06:08:00,108.904,108.936,108.904,108.935,288600003.0
2005-06-17 06:09:00,108.928,108.942,108.919,108.938,311199997.0
2005-06-17 06:10:00,108.947,108.947,108.912,108.912,143700000.0
2005-06-17 06:11:00,108.911,108.94,108.911,108.925,290400004.0
2005-06-17 06:12:00,108.895,108.905,108.895,108.905,285000002.0
2005-06-17 06:13:00,108.914,108.943,108.914,108.925,145600005.0
2005-06-17 06:14:00,108.927,108.939,108.917,108.925,203200000.0
2005-06-17 06:15:00,108.935,108.942,108.914,108.928,137600001.0
2005-06-17 06:16:00,108.918,108.931,108.903,108.921,154699998.0
2005-06-17 06:17:00,108.912,108.945,108.911,108.935,319299996.0
2005-06-17 06:18:00,108.928,108.933,108.913,108.933,286200006.0
2005-06-17 06:19:00,108.93,108.935,108.912,108.912,60900000.0
2005-06-17 06:20:00,108.905,108.921,108.901,108.912,270400001.0
2005-06-17 06:21:00,108.906,108.931,108.9,108.921,285599999.0
2005-06-17 06:22:00,108.912,108.92,108.89,108.9,249000002.0
2005-06-17 06:23:00,108.913,108.923,108.896,108.909,297200004.0
2005-06-17 06:24:00,108.917,108.93,108.898,108.928,218500003.0
2005-06-17 06:25:00,108.938,108.939,108.907,108.918,360999998.0
2005-06-17 06:26:00,108.921,108.934,108.89,108.923,361999994.0
2005-06-17 06:27:00,108.905,108.923,108.905,108.917,187700000.0
2005-06-17 06:28:00,108.92,108.92,108.902,108.902,129900002.0
2005-06-17 06:29:00,108.898,108.931,108.893,108.931,257000005.0
2005-06-17 06:30:00,108.917,108.917,108.894,108.909,162300003.0
2005-06-17 06:31:00,108.914,108.93,108.898,108.904,380400003.0
2005-06-17 06:32:00,108.902,108.922,108.897,108.922,202699993.0
2005-06-17 06:33:00,108.935,108.939,108.9,108.909,229800001.0
2005-06-17 06:34:00,108.92,108.936,108.898,108.916,350899998.0
2005-06-17 06:35:00,108.932,108.941,108.914,108.918,295800000.0
2005-06-17 06:36:00,108.903,108.94,108.893,108.908,208600000.0
2005-06-17 06:37:00,108.93,108.93,108.911,108.915,156700001.0
2005-06-17 06:38:00,108.925,108.936,108.912,108.912,134600003.0
2005-06-17 06:39:00,108.911,108.937,108.904,108.904,334700001.0
2005-06-17 06:40:00,108.917,108.928,108.907,108.909,505100004.0
2005-06-17 06:41:00,108.925,108.946,108.925,108.94,184899999.0
2005-06-17 06:42:00,108.942,108.944,108.911,108.929,202600001.0
2005-06-17 06:43:00,108.931,108.944,108.905,108.937,113800001.0
2005-06-17 06:44:00,108.94,108.945,108.917,108.917,274100000.0
2005-06-17 06:45:00,108.922,108.94,108.919,108.932,195100001.0
2005-06-17 06:46:00,108.917,108.944,108.917,108.939,299599996.0
2005-06-17 06:47:00,108.927,108.927,108.909,108.911,63300001.0
2005-06-17 06:48:00,108.928,108.938,108.919,108.936,340399999.0
2005-06-17 06:49:00,108.947,108.947,108.91,108.929,404699999.0
2005-06-17 06:50:00,108.915,108.931,108.915,108.917,98499999.0
2005-06-17 06:51:00,108.911,108.94,108.911,108.919,248299996.0
2005-06-17 06:52:00,108.907,108.929,108.901,108.925,298100005.0
2005-06-17 06:53:00,108.927,108.94,108.911,108.916,143900001.0
2005-06-17 06:54:00,108.93,108.935,108.912,108.912,123600000.0
2005-06-17 06:55:00,108.91,108.931,108.91,108.911,247900000.0
2005-06-17 06:56:00,108.916,108.925,108.9,108.915,191500004.0
2005-06-17 06:57:00,108.948,108.949,108.92,108.93,281700003.0
2005-06-17 06:58:00,108.945,108.952,108.917,108.917,312400000.0
2005-06-17 06:59:00,108.918,108.941,108.914,108.941,408299999.0
2005-06-17 07:00:00,108.938,108.947,108.917,108.943,225299997.0
2005-06-17 07:01:00,108.93,108.947,108.923,108.933,281499996.0
2005-06-17 07:02:00,108.93,108.953,108.926,108.946,275699998.0
2005-06-17 07:03:00,108.932,108.941,108.918,108.918,275200001.0
2005-06-17 07:04:00,108.942,108.943,108.929,108.93,276600001.0
2005-06-17 07:05:00,108.927,108.962,108.927,108.948,197199997.0
2005-06-17 07:06:00,108.933,108.967,108.93,108.958,118600002.0
2005-06-17 07:07:00,108.967,108.968,108.95,108.951,169300000.0
2005-06-17 07:08:00,108.945,108.969,108.939,108.944,268400004.0
2005-06-17 07:09:00,108.97,108.972,108.938,108.939,185800000.0
2005-06-17 07:10:00,108.942,108.974,108.942,108.971,160999997.0
2005-06-17 07:11:00,108.971,108.971,108.933,108.94,290999997.0
2005-06-17 07:12:00,108.955,108.965,108.927,108.958,448800001.0
2005-06-17 07:13:00,108.964,108.964,108.928,108.95,187499999.0
2005-06-17 07:14:00,108.962,108.972,108.94,108.94,108899998.0
2005-06-17 07:15:00,108.955,108.967,108.946,108.967,206299998.0
2005-06-17 07:16:00,108.972,108.975,108.939,108.941,340099999.0
2005-06-17 07:17:00,108.95,108.952,108.944,108.947,315700001.0
2005-06-17 07:18:00,108.943,108.971,108.937,108.961,204999991.0
2005-06-17 07:19:00,108.93,108.942,108.93,108.942,96300002.0
2005-06-17 07:20:00,108.962,108.99,108.955,108.955,89000000.0
2005-06-17 07:21:00,108.946,108.972,108.946,108.968,152800005.0
2005-06-17 07:22:00,108.951,108.961,108.94,108.957,159799999.0
2005-06-17 07:23:00,108.958,108.968,108.947,108.964,171800000.0
2005-06-17 07:24:00,108.931,108.942,108.931,108.932,298100001.0
2005-06-17 07:25:00,108.961,108.975,108.934,108.975,184500001.0
2005-06-17 07:26:00,108.95,108.962,108.934,108.937,152500003.0
2005-06-17 07:27:00,108.95,108.954,108.938,108.942,258100000.0
2005-06-17 07:28:00,108.94,108.968,108.936,108.948,283900007.0
2005-06-17 07:29:00,108.96,108.971,108.937,108.945,238599998.0
2005-06-17 07:30:00,108.948,108.982,108.948,108.971,237000001.0
2005-06-17 07:31:00,108.957,108.976,108.946,108.976,229600005.0
2005-06-17 07:32:00,108.943,108.979,108.935,108.949,442899996.0
2005-06-17 07:33:00,108.935,108.977,108.935,108.97,317000004.0
2005-06-17 07:34:00,108.948,108.967,108.937,108.946,410400001.0
2005-06-17 07:35:00,108.95,108.974,108.945,108.966,263899998.0
2005-06-17 07:36:00,108.978,108.978,108.926,108.934,152700004.0
2005-06-17 07:37:00,108.938,108.971,108.936,108.95,113500002.0
2005-06-17 07:38:00,108.947,108.96,108.932,108.938,289200002.0
2005-06-17 07:39:00,108.948,108.966,108.943,108.953,291699999.0
2005-06-17 07:40:00,108.95,108.975,108.941,108.969,314500001.0
2005-06-17 07:41:00,108.955,108.98,108.942,108.98,172300001.0
2005-06-17 07:42:00,108.929,108.929,108.921,108.921,127299995.0
2005-06-17 07:43:00,108.922,108.924,108.914,108.924,76399999.0
2005-06-17 07:44:00,108.917,108.951,108.916,108.935,300499997.0
2005-06-17 07:45:00,108.94,108.958,108.927,108.95,287000000.0
2005-06-17 07:46:00,108.952,108.96,108.92,108.937,316899998.0
2005-06-17 07:47:00,108.92,108.923,108.911,108.911,369199999.0
2005-06-17 07:48:00,108.932,108.956,108.919,108.945,242099999.0
2005-06-17 07:49:00,108.933,108.96,108.926,108.94,230899995.0
2005-06-17 07:50:00,108.935,108.961,108.932,108.948,302900003.0
2005-06-17 07:51:00,108.965,108.976,108.939,108.947,358600001.0
2005-06-17 07:52:00,108.975,108.975,108.923,108.936,135399997.0
2005-06-17 07:53:00,108.972,108.977,108.947,108.947,210499999.0
2005-06-17 07:54:00,108.962,108.985,108.953,108.953,233199998.0
2005-06-17 07:55:00,108.951,108.979,108.944,108.947,323800002.0
2005-06-17 07:56:00,108.967,108.967,108.942,108.944,93000001.0
2005-06-17 07:57:00,108.978,108.986,108.95,108.965,320500001.0
2005-06-17 07:58:00,108.95,108.987,108.944,108.986,264499997.0
2005-06-17 07:59:00,108.97,108.981,108.96,108.975,251199997.0
2005-06-17 08:00:00,108.946,108.946,108.944,108.944,54199999.0
2005-06-17 08:01:00,108.959,108.979,108.944,108.944,233400005.0
2005-06-17 08:02:00,108.948,108.949,108.943,108.949,152599997.0
2005-06-17 08:03:00,108.957,108.971,108.957,108.963,135199999.0
2005-06-17 08:04:00,108.98,108.981,108.949,108.954,119600001.0
2005-06-17 08:05:00,108.983,108.998,108.983,108.986,300300002.0
2005-06-17 08:06:00,108.991,109.006,108.991,108.998,443900014.0
2005-06-17 08:07:00,108.993,109.007,108.982,109.001,244300001.0
2005-06-17 08:08:00,109.012,109.017,108.977,108.996,341200003.0
2005-06-17 08:09:00,109.012,109.021,108.99,109.01,246100004.0
2005-06-17 08:10:00,109.007,109.014,108.961,108.973,139900004.0
2005-06-17 08:11:00,109.013,109.013,108.98,108.98,35700000.0
2005-06-17 08:12:00,108.965,108.965,108.95,108.965,210300000.0
2005-06-17 08:13:00,108.972,109.006,108.972,108.993,182200002.0
2005-06-17 08:14:00,108.985,108.988,108.946,108.965,250699996.0
2005-06-17 08:15:00,108.989,108.999,108.979,108.998,374500003.0
2005-06-17 08:16:00,108.968,108.991,108.965,108.978,315200000.0
2005-06-17 08:17:00,108.97,108.989,108.962,108.989,267000001.0
2005-06-17 08:18:00,108.982,109.006,108.982,108.996,176599998.0
2005-06-17 08:19:00,108.987,109.027,108.987,109.026,208500001.0
2005-06-17 08:20:00,109.003,109.03,108.982,109.03,184900002.0
2005-06-17 08:21:00,108.991,109.04,108.991,109.037,241800002.0
2005-06-17 08:22:00,109.044,109.052,109.019,109.032,195600000.0
2005-06-17 08:23:00,109.052,109.062,109.018,109.018,329300006.0
2005-06-17 08:24:00,109.017,109.036,109.004,109.004,290300000.0
2005-06-17 08:25:00,109.01,109.044,109.009,109.025,180900005.0
2005-06-17 08:26:00,109.027,109.039,109.008,109.02,148499998.0
2005-06-17 08:27:00,109.03,109.039,108.997,109.025,235499998.0
2005-06-17 08:28:00,109.037,109.057,109.034,109.037,383099996.0
2005-06-17 08:29:00,109.055,109.058,109.023,109.037,218699998.0
2005-06-17 08:30:00,109.05,109.062,109.031,109.031,257000005.0
2005-06-17 08:31:00,109.05,109.056,109.009,109.019,315599996.0
2005-06-17 08:32:00,109.005,109.034,109.003,109.034,295599997.0
2005-06-17 08:33:00,109.011,109.03,109.01,109.011,326100003.0
2005-06-17 08:34:00,109.012,109.017,109.0,109.01,341499999.0
2005-06-17 08:35:00,109.017,109.023,109.017,109.023,259599994.0
2005-06-17 08:36:00,109.018,109.043,109.018,109.024,324600001.0
2005-06-17 08:37:00,109.018,109.041,109.01,109.023,233700007.0
2005-06-17 08:38:00,109.02,109.034,108.996,108.999,306800002.0
2005-06-17 08:39:00,108.993,108.999,108.992,108.992,140100000.0
2005-06-17 08:40:00,109.0,109.0,108.972,108.977,334200005.0
2005-06-17 08:41:00,108.977,109.007,108.977,109.0,257699999.0
2005-06-17 08:42:00,108.97,108.97,108.958,108.958,220699999.0
2005-06-17 08:43:00,108.963,108.978,108.963,108.971,248699996.0
2005-06-17 08:44:00,108.958,108.986,108.957,108.967,305799995.0
2005-06-17 08:45:00,108.956,108.998,108.956,108.987,240399997.0
2005-06-17 08:46:00,108.975,108.991,108.952,108.955,320399997.0
2005-06-17 08:47:00,108.965,108.994,108.95,108.95,244399999.0
2005-06-17 08:48:00,108.943,108.986,108.943,108.986,181999996.0
2005-06-17 08:49:00,108.988,108.988,108.947,108.947,329499999.0
2005-06-17 08:50:00,108.957,108.974,108.95,108.95,335600007.0
2005-06-17 08:51:00,108.943,108.972,108.94,108.951,207399999.0
2005-06-17 08:52:00,108.949,108.968,108.947,108.947,441400001.0
2005-06-17 08:53:00,108.943,108.977,108.943,108.961,185999997.0
2005-06-17 08:54:00,108.955,108.962,108.942,108.955,246699999.0
2005-06-17 08:55:00,108.952,108.964,108.94,108.947,138500002.0
2005-06-17 08:56:00,108.957,108.971,108.936,108.941,173500003.0
2005-06-17 08:57:00,108.94,108.943,108.933,108.933,91699998.0
2005-06-17 08:58:00,108.932,108.941,108.924,108.927,122200001.0
2005-06-17 08:59:00,108.935,108.96,108.935,108.936,266600005.0
2005-06-17 09:00:00,108.955,108.964,108.941,108.944,364399998.0
2005-06-17 09:01:00,108.962,108.975,108.962,108.968,119699998.0
2005-06-17 09:02:00,108.961,108.975,108.956,108.96,286399997.0
2005-06-17 09:03:00,108.958,108.972,108.95,108.954,221600003.0
2005-06-17 09:04:00,108.958,108.968,108.943,108.948,201599997.0
2005-06-17 09:05:00,108.947,108.968,108.947,108.953,250700001.0
2005-06-17 09:06:00,108.952,108.971,108.935,108.937,227899992.0
2005-06-17 09:07:00,108.938,108.966,108.917,108.917,420200007.0
2005-06-17 09:08:00,108.912,108.92,108.9,108.9,195800002.0
2005-06-17 09:09:00,108.913,108.916,108.901,108.914,378300004.0
2005-06-17 09:10:00,108.903,108.906,108.89,108.89,461000001.0
2005-06-17 09:11:00,108.887,108.923,108.887,108.908,298000001.0
2005-06-17 09:12:00,108.903,108.914,108.898,108.913,208200006.0
2005-06-17 09:13:00,108.91,108.942,108.905,108.91,248500000.0
2005-06-17 09:14:00,108.892,108.921,108.89,108.895,320800002.0
2005-06-17 09:15:00,108.902,108.904,108.884,108.893,295800005.0
2005-06-17 09:16:00,108.883,108.891,108.882,108.888,190799999.0
2005-06-17 09:17:00,108.89,108.89,108.877,108.883,183099998.0
2005-06-17 09:18:00,108.912,108.917,108.884,108.895,233499999.0
2005-06-17 09:19:00,108.897,108.923,108.896,108.919,177200000.0
2005-06-17 09:20:00,108.898,108.92,108.885,108.903,100499999.0
2005-06-17 09:21:00,108.897,108.91,108.894,108.9,277399998.0
2005-06-17 09:22:00,108.903,108.927,108.898,108.92,263100006.0
2005-06-17 09:23:00,108.907,108.919,108.884,108.906,315799996.0
2005-06-17 09:24:00,108.905,108.912,108.89,108.906,262799997.0
2005-06-17 09:25:00,108.898,108.931,108.897,108.914,275099998.0
2005-06-17 09:26:00,108.898,108.898,108.891,108.895,248799993.0
2005-06-17 09:27:00,108.885,108.904,108.88,108.899,197899999.0
2005-06-17 09:28:00,108.891,108.891,108.889,108.889,92900002.0
2005-06-17 09:29:00,108.885,108.9,108.864,108.864,83100000.0
2005-06-17 09:30:00,108.85,108.878,108.844,108.858,279300003.0
2005-06-17 09:31:00,108.87,108.875,108.844,108.844,270100004.0
2005-06-17 09:32:00,108.855,108.864,108.822,108.826,292199997.0
2005-06-17 09:33:00,108.824,108.837,108.824,108.827,198299999.0
2005-06-17 09:34:00,108.823,108.832,108.814,108.821,239000006.0
2005-06-17 09:35:00,108.818,108.837,108.818,108.835,200300001.0
2005-06-17 09:36:00,108.835,108.838,108.823,108.838,423000000.0
2005-06-17 09:37:00,108.847,108.852,108.844,108.847,328200001.0
2005-06-17 09:38:00,108.836,108.869,108.83,108.855,266799997.0
2005-06-17 09:39:00,108.859,108.865,108.834,108.862,398600002.0
2005-06-17 09:40:00,108.885,108.896,108.875,108.878,385100000.0
2005-06-17 09:41:00,108.878,108.902,108.848,108.848,146100002.0
2005-06-17 09:42:00,108.83,108.886,108.825,108.871,281000004.0
2005-06-17 09:43:00,108.863,108.885,108.849,108.878,162100004.0
2005-06-17 09:44:00,108.885,108.896,108.865,108.877,282299997.0
2005-06-17 09:45:00,108.895,108.902,108.867,108.9,339600001.0
2005-06-17 09:46:00,108.92,108.923,108.88,108.88,257500001.0
2005-06-17 09:47:00,108.883,108.913,108.87,108.877,184900000.0
2005-06-17 09:48:00,108.863,108.881,108.845,108.869,294699998.0
2005-06-17 09:49:00,108.87,108.883,108.861,108.874,225600006.0
2005-06-17 09:50:00,108.863,108.901,108.856,108.899,304500003.0
2005-06-17 09:51:00,108.88,108.903,108.869,108.875,342400006.0
2005-06-17 09:52:00,108.835,108.841,108.829,108.837,300699998.0
2005-06-17 09:53:00,108.825,108.852,108.821,108.833,248399995.0
2005-06-17 09:54:00,108.827,108.833,108.823,108.824,362300000.0
2005-06-17 09:55:00,108.852,108.861,108.833,108.84,252900005.0
2005-06-17 09:56:00,108.865,108.869,108.804,108.858,262600003.0
2005-06-17 09:57:00,108.85,108.874,108.85,108.859,165600004.0
2005-06-17 09:58:00,108.85,108.878,108.841,108.855,383700001.0
2005-06-17 09:59:00,108.855,108.878,108.854,108.859,158499997.0
2005-06-17 10:00:00,108.847,108.869,108.83,108.869,381500004.0
2005-06-17 10:01:00,108.892,108.901,108.87,108.874,197499999.0
2005-06-17 10:02:00,108.897,108.897,108.871,108.878,212600001.0
2005-06-17 10:03:00,108.88,108.897,108.875,108.881,271499996.0
2005-06-17 10:04:00,108.865,108.886,108.861,108.876,238299997.0
2005-06-17 10:05:00,108.87,108.887,108.858,108.881,168800003.0
2005-06-17 10:06:00,108.895,108.904,108.869,108.869,237400000.0
2005-06-17 10:07:00,108.859,108.898,108.859,108.885,209100002.0
2005-06-17 10:08:00,108.885,108.904,108.885,108.891,299600002.0
2005-06-17 10:09:00,108.911,108.926,108.895,108.895,202800000.0
2005-06-17 10:10:00,108.898,108.926,108.898,108.916,375300003.0
2005-06-17 10:11:00,108.921,108.942,108.908,108.931,277600002.0
2005-06-17 10:12:00,108.935,108.939,108.897,108.922,268099999.0
2005-06-17 10:13:00,108.927,108.944,108.912,108.937,247200005.0
2005-06-17 10:14:00,108.92,108.932,108.874,108.916,139000002.0
2005-06-17 10:15:00,108.925,108.936,108.904,108.913,280900003.0
2005-06-17 10:16:00,108.91,108.93,108.907,108.911,177499995.0
2005-06-17 10:17:00,108.932,108.936,108.913,108.914,240599999.0
2005-06-17 10:18:00,108.93,108.933,108.884,108.89,365400003.0
2005-06-17 10:19:00,108.91,108.92,108.9,108.903,202999996.0
2005-06-17 10:20:00,108.89,108.918,108.886,108.906,297099999.0
2005-06-17 10:21:00,108.917,108.923,108.905,108.905,273300002.0
2005-06-17 10:22:00,108.912,108.947,108.912,108.913,319499997.0
2005-06-17 10:23:00,108.9,108.926,108.894,108.894,348400000.0
2005-06-17 10:24:00,108.882,108.904,108.881,108.89,363500006.0
2005-06-17 10:25:00,108.888,108.894,108.884,108.894,160900001.0
2005-06-17 10:26:00,108.91,108.91,108.895,108.899,77700000.0
2005-06-17 10:27:00,108.883,108.929,108.883,108.922,388600004.0
2005-06-17 10:28:00,108.942,108.942,108.906,108.917,196100000.0
2005-06-17 10:29:00,108.903,108.928,108.903,108.922,140699999.0
2005-06-17 10:30:00,108.947,108.948,108.912,108.93,214900002.0
2005-06-17 10:31:00,108.918,108.918,108.898,108.913,178800003.0
2005-06-17 10:32:00,108.896,108.929,108.89,108.919,157700002.0
2005-06-17 10:33:00,108.93,108.934,108.915,108.919,361999994.0
2005-06-17 10:34:00,108.91,108.945,108.905,108.936,244999997.0
2005-06-17 10:35:00,108.924,108.961,108.924,108.958,118999998.0
2005-06-17 10:36:00,108.956,108.963,108.938,108.938,151400003.0
2005-06-17 10:37:00,108.952,108.965,108.952,108.954,91600002.0
2005-06-17 10:38:00,108.967,108.98,108.948,108.952,216599995.0
2005-06-17 10:39:00,108.972,108.979,108.93,108.94,65500000.0
2005-06-17 10:40:00,108.945,108.963,108.94,108.94,215899999.0
2005-06-17 10:41:00,108.95,108.952,108.917,108.917,133799999.0
2005-06-17 10:42:00,108.945,108.965,108.945,108.965,263000000.0
2005-06-17 10:43:00,108.941,108.941,108.93,108.93,140499999.0
2005-06-17 10:44:00,108.943,108.961,108.927,108.952,286599993.0
2005-06-17 10:45:00,108.925,108.964,108.91,108.952,241100005.0
2005-06-17 10:46:00,108.933,108.933,108.927,108.927,125100000.0
2005-06-17 10:47:00,108.942,108.966,108.942,108.944,146000000.0
2005-06-17 10:48:00,108.943,108.948,108.93,108.944,214399998.0
2005-06-17 10:49:00,108.945,108.957,108.931,108.931,335200006.0
2005-06-17 10:50:00,108.942,108.975,108.942,108.968,226999998.0
2005-06-17 10:51:00,108.946,108.973,108.941,108.955,429799994.0
2005-06-17 10:52:00,108.956,108.965,108.925,108.932,205300001.0
2005-06-17 10:53:00,108.945,108.967,108.945,108.966,116899999.0
2005-06-17 10:54:00,108.96,108.975,108.923,108.932,290399999.0
2005-06-17 10:55:00,108.948,108.986,108.948,108.952,364100001.0
2005-06-17 10:56:00,108.957,108.971,108.951,108.968,162199999.0
2005-06-17 10:57:00,108.971,108.99,108.948,108.982,238900001.0
2005-06-17 10:58:00,108.981,108.998,108.974,108.975,344400009.0
2005-06-17 10:59:00,108.972,109.008,108.972,108.99,303899996.0
2005-06-17 11:00:00,108.983,108.99,108.97,108.97,259499998.0
2005-06-17 11:01:00,108.969,109.007,108.964,109.007,144600000.0
2005-06-17 11:02:00,109.01,109.029,109.0,109.02,218500007.0
2005-06-17 11:03:00,108.995,109.023,108.991,109.018,183100002.0
2005-06-17 11:04:00,109.025,109.037,109.008,109.012,279899997.0
2005-06-17 11:05:00,109.018,109.035,108.982,109.014,267000001.0
2005-06-17 11:06:00,109.017,109.024,109.015,109.022,221200001.0
2005-06-17 11:07:00,109.037,109.055,108.999,109.048,277599996.0
2005-06-17 11:08:00,109.062,109.065,109.036,109.051,279599998.0
2005-06-17 11:09:00,109.068,109.085,109.057,109.057,175699998.0
2005-06-17 11:10:00,109.068,109.074,109.028,109.028,93599998.0
2005-06-17 11:11:00,109.04,109.045,109.024,109.024,174100003.0
2005-06-17 11:12:00,109.032,109.064,109.024,109.028,328500003.0
2005-06-17 11:13:00,109.029,109.047,109.01,109.01,103000000.0
2005-06-17 11:14:00,109.001,109.067,109.001,109.014,321499998.0
2005-06-17 11:15:00,109.017,109.036,108.981,109.036,320900007.0
2005-06-17 11:16:00,109.003,109.017,108.994,109.011,157700002.0
2005-06-17 11:17:00,109.038,109.042,109.014,109.014,236700002.0
2005-06-17 11:18:00,109.025,109.036,109.006,109.027,211300002.0
2005-06-17 11:19:00,109.023,109.035,109.0,109.0,259199998.0
2005-06-17 11:20:00,109.027,109.042,108.996,108.996,244299997.0
2005-06-17 11:21:00,108.993,109.028,108.993,109.011,169000002.0
2005-06-17 11:22:00,109.025,109.049,109.021,109.035,251300001.0
2005-06-17 11:23:00,109.022,109.074,109.017,109.067,259699996.0
2005-06-17 11:24:00,109.02,109.065,109.02,109.051,225899999.0
2005-06-17 11:25:00,109.044,109.054,109.006,109.015,181799997.0
2005-06-17 11:26:00,109.027,109.035,109.004,109.004,221399996.0
2005-06-17 11:27:00,109.021,109.041,108.998,109.007,236300003.0
2005-06-17 11:28:00,108.972,109.015,108.972,109.001,250899999.0
2005-06-17 11:29:00,108.968,108.991,108.966,108.981,87100002.0
2005-06-17 11:30:00,108.985,109.056,108.985,109.056,159899997.0
2005-06-17 11:31:00,109.042,109.042,109.008,109.014,156799999.0
2005-06-17 11:32:00,109.013,109.013,109.0,109.009,122199999.0
2005-06-17 11:33:00,109.025,109.028,109.009,109.014,258799997.0
2005-06-17 11:34:00,109.02,109.035,108.995,109.031,349699998.0
2005-06-17 11:35:00,109.02,109.034,109.016,109.016,192899998.0
2005-06-17 11:36:00,109.003,109.035,108.995,109.021,124900001.0
2005-06-17 11:37:00,109.047,109.047,109.014,109.014,110700002.0
2005-06-17 11:38:00,109.03,109.047,109.008,109.035,242399998.0
2005-06-17 11:39:00,109.021,109.039,109.012,109.025,286599997.0
2005-06-17 11:40:00,109.045,109.045,109.005,109.009,321300003.0
2005-06-17 11:41:00,108.998,109.023,108.995,109.018,207699999.0
2005-06-17 11:42:00,108.992,109.026,108.986,109.026,223200005.0
2005-06-17 11:43:00,109.018,109.025,109.002,109.002,244500002.0
2005-06-17 11:44:00,109.004,109.034,109.004,109.023,55800000.0
2005-06-17 11:45:00,109.014,109.014,109.002,109.01,339900000.0
2005-06-17 11:46:00,109.022,109.03,108.98,108.997,210100006.0
2005-06-17 11:47:00,109.036,109.036,109.001,109.001,175200002.0
2005-06-17 11:48:00,108.988,109.034,108.971,109.031,110600002.0
2005-06-17 11:49:00,108.985,109.008,108.97,108.998,262199999.0
2005-06-17 11:50:00,108.987,109.014,108.985,109.008,187000003.0
2005-06-17 11:51:00,108.995,109.031,108.995,109.003,304400000.0
2005-06-17 11:52:00,109.013,109.029,108.992,109.025,339999997.0
2005-06-17 11:53:00,109.023,109.029,108.997,109.001,337499997.0
2005-06-17 11:54:00,109.01,109.01,108.943,108.979,277000001.0
2005-06-17 11:55:00,109.017,109.018,108.97,109.017,215399997.0
2005-06-17 11:56:00,109.008,109.01,108.984,108.987,223000001.0
2005-06-17 11:57:00,108.98,109.003,108.974,108.986,247200006.0
2005-06-17 11:58:00,108.982,109.003,108.98,109.003,304199996.0
2005-06-17 11:59:00,108.985,109.015,108.979,108.979,106000001.0
2005-06-17 12:00:00,109.005,109.01,108.984,108.987,184300004.0
2005-06-17 12:01:00,108.978,108.999,108.965,108.983,276600001.0
2005-06-17 12:02:00,108.962,108.983,108.954,108.957,234200001.0
2005-06-17 12:03:00,108.987,108.987,108.942,108.942,182500003.0
2005-06-17 12:04:00,108.959,108.98,108.935,108.942,233999997.0
2005-06-17 12:05:00,108.942,108.975,108.936,108.958,371100002.0
2005-06-17 12:06:00,108.969,108.987,108.959,108.971,391899999.0
2005-06-17 12:07:00,108.955,108.955,108.947,108.955,176800000.0
2005-06-17 12:08:00,108.988,108.99,108.939,108.939,209200003.0
2005-06-17 12:09:00,108.96,108.97,108.924,108.924,327100002.0
2005-06-17 12:10:00,108.915,108.915,108.897,108.897,57900001.0
2005-06-17 12:11:00,108.902,108.917,108.895,108.902,301899999.0
2005-06-17 12:12:00,108.902,108.915,108.888,108.911,256199999.0
2005-06-17 12:13:00,108.94,108.94,108.911,108.929,172099997.0
2005-06-17 12:14:00,108.91,108.91,108.886,108.89,269499999.0
2005-06-17 12:15:00,108.935,108.948,108.902,108.902,199800001.0
2005-06-17 12:16:00,108.907,108.93,108.903,108.926,391300003.0
2005-06-17 12:17:00,108.927,108.938,108.917,108.918,386999993.0
2005-06-17 12:18:00,108.925,108.943,108.925,108.943,275399997.0
2005-06-17 12:19:00,108.973,108.978,108.912,108.916,270199996.0
2005-06-17 12:20:00,108.925,108.944,108.919,108.919,273399995.0
2005-06-17 12:21:00,108.925,108.934,108.912,108.921,284000003.0
2005-06-17 12:22:00,108.946,108.946,108.917,108.917,178199998.0
2005-06-17 12:23:00,108.89,108.9,108.89,108.895,200800005.0
2005-06-17 12:24:00,108.891,108.891,108.877,108.877,358600003.0
2005-06-17 12:25:00,108.875,108.891,108.861,108.875,310099997.0
2005-06-17 12:26:00,108.87,108.888,108.863,108.887,244000002.0
2005-06-17 12:27:00,108.895,108.905,108.877,108.88,188200001.0
2005-06-17 12:28:00,108.88,108.908,108.88,108.908,168999996.0
2005-06-17 12:29:00,108.913,108.925,108.908,108.925,261600002.0
2005-06-17 12:30:00,108.932,108.934,108.923,108.925,188300000.0
2005-06-17 12:31:00,108.925,108.948,108.925,108.948,132300004.0
2005-06-17 12:32:00,108.977,108.977,108.913,108.936,233800000.0
2005-06-17 12:33:00,108.94,108.94,108.923,108.928,73500000.0
2005-06-17 12:34:00,108.925,108.936,108.923,108.923,112399999.0
2005-06-17 12:35:00,108.918,108.918,108.887,108.893,291499999.0
2005-06-17 12:36:00,108.896,108.918,108.896,108.918,354099997.0
2005-06-17 12:37:00,108.88,108.934,108.873,108.923,367000000.0
2005-06-17 12:38:00,108.925,108.932,108.899,108.91,352500004.0
2005-06-17 12:39:00,108.911,108.911,108.884,108.884,100899999.0
2005-06-17 12:40:00,108.887,108.89,108.875,108.875,124200001.0
2005-06-17 12:41:00,108.874,108.879,108.872,108.872,280699998.0
2005-06-17 12:42:00,108.866,108.87,108.848,108.87,216500002.0
2005-06-17 12:43:00,108.855,108.875,108.85,108.861,229200005.0
2005-06-17 12:44:00,108.863,108.886,108.86,108.878,296300001.0
2005-06-17 12:45:00,108.89,108.894,108.883,108.893,349100000.0
2005-06-17 12:46:00,108.9,108.904,108.885,108.899,332499996.0
2005-06-17 12:47:00,108.9,108.907,108.885,108.892,198599996.0
2005-06-17 12:48:00,108.885,108.923,108.881,108.898,306400001.0
2005-06-17 12:49:00,108.895,108.906,108.893,108.893,349300001.0
2005-06-17 12:50:00,108.895,108.919,108.889,108.889,199900003.0
2005-06-17 12:51:00,108.902,108.908,108.879,108.881,168200004.0
2005-06-17 12:52:00,108.89,108.903,108.87,108.882,254399996.0
2005-06-17 12:53:00,108.902,108.92,108.878,108.918,198499999.0
2005-06-17 12:54:00,108.87,108.899,108.859,108.895,382299993.0
2005-06-17 12:55:00,108.88,108.908,108.88,108.907,308200001.0
2005-06-17 12:56:00,108.922,108.931,108.913,108.931,418000001.0
2005-06-17 12:57:00,108.918,108.928,108.916,108.916,210900001.0
2005-06-17 12:58:00,108.92,108.946,108.92,108.946,325500002.0
2005-06-17 12:59:00,108.949,108.979,108.949,108.966,310799999.0
2005-06-17 13:00:00,108.972,108.981,108.946,108.955,263899994.0
2005-06-17 13:01:00,108.955,108.959,108.938,108.945,163700000.0
2005-06-17 13:02:00,108.933,108.982,108.933,108.947,306600000.0
2005-06-17 13:03:00,108.939,108.939,108.934,108.938,113299998.0
2005-06-17 13:04:00,108.93,108.939,108.92,108.928,279699999.0
2005-06-17 13:05:00,108.94,108.955,108.911,108.921,342200004.0
2005-06-17 13:06:00,108.935,108.95,108.912,108.915,236000001.0
2005-06-17 13:07:00,108.918,108.918,108.909,108.91,88499999.0
2005-06-17 13:08:00,108.917,108.923,108.911,108.911,295300005.0
2005-06-17 13:09:00,108.906,108.911,108.899,108.9,140399999.0
2005-06-17 13:10:00,108.899,108.899,108.862,108.862,253800007.0
2005-06-17 13:11:00,108.845,108.916,108.845,108.916,213599997.0
2005-06-17 13:12:00,108.908,108.908,108.839,108.84,175700005.0
2005-06-17 13:13:00,108.84,108.857,108.836,108.846,171799999.0
2005-06-17 13:14:00,108.826,108.833,108.825,108.829,177700001.0
2005-06-17 13:15:00,108.825,108.847,108.822,108.846,241200005.0
2005-06-17 13:16:00,108.853,108.881,108.834,108.847,226399999.0
2005-06-17 13:17:00,108.84,108.856,108.827,108.827,186199998.0
2005-06-17 13:18:00,108.818,108.83,108.815,108.815,328399998.0
2005-06-17 13:19:00,108.815,108.852,108.806,108.834,175700000.0
2005-06-17 13:20:00,108.82,108.838,108.814,108.815,180900001.0
2005-06-17 13:21:00,108.824,108.836,108.811,108.811,215299995.0
2005-06-17 13:22:00,108.815,108.861,108.815,108.844,341700002.0
2005-06-17 13:23:00,108.833,108.844,108.824,108.828,223099997.0
2005-06-17 13:24:00,108.82,108.821,108.813,108.818,276599998.0
2005-06-17 13:25:00,108.817,108.833,108.817,108.833,92400003.0
2005-06-17 13:26:00,108.853,108.858,108.804,108.838,277100001.0
2005-06-17 13:27:00,108.838,108.845,108.824,108.824,170299999.0
2005-06-17 13:28:00,108.828,108.832,108.827,108.827,106100000.0
2005-06-17 13:29:00,108.821,108.821,108.797,108.797,220000001.0
2005-06-17 13:30:00,108.79,108.821,108.787,108.801,258000001.0
2005-06-17 13:31:00,108.8,108.817,108.8,108.817,271899998.0
2005-06-17 13:32:00,108.827,108.833,108.821,108.821,260800000.0
2005-06-17 13:33:00,108.835,108.848,108.817,108.826,290900005.0
2005-06-17 13:34:00,108.82,108.831,108.816,108.831,196300001.0
2005-06-17 13:35:00,108.846,108.854,108.835,108.835,272900004.0
2005-06-17 13:36:00,108.85,108.87,108.841,108.87,250700004.0
2005-06-17 13:37:00,108.86,108.868,108.846,108.852,301800000.0
2005-06-17 13:38:00,108.848,108.848,108.828,108.843,229500003.0
2005-06-17 13:39:00,108.831,108.843,108.824,108.828,273800002.0
2005-06-17 13:40:00,108.82,108.842,108.81,108.835,335400003.0
2005-06-17 13:41:00,108.829,108.86,108.829,108.843,230700000.0
2005-06-17 13:42:00,108.85,108.851,108.82,108.833,202699998.0
2005-06-17 13:43:00,108.836,108.847,108.834,108.834,177000001.0
2005-06-17 13:44:00,108.823,108.852,108.822,108.823,430999997.0
2005-06-17 13:45:00,108.82,108.868,108.82,108.861,155200000.0
2005-06-17 13:46:00,108.84,108.852,108.833,108.833,272100001.0
2005-06-17 13:47:00,108.828,108.828,108.796,108.812,138299997.0
2005-06-17 13:48:00,108.835,108.84,108.788,108.792,222100000.0
2005-06-17 13:49:00,108.791,108.798,108.772,108.779,205400003.0
2005-06-17 13:50:00,108.817,108.83,108.767,108.767,206599998.0
2005-06-17 13:51:00,108.778,108.782,108.766,108.768,182400005.0
2005-06-17 13:52:00,108.769,108.791,108.756,108.773,185699999.0
2005-06-17 13:53:00,108.791,108.828,108.791,108.793,120000003.0
2005-06-17 13:54:00,108.775,108.797,108.775,108.786,184300002.0
2005-06-17 13:55:00,108.783,108.797,108.778,108.791,228900004.0
2005-06-17 13:56:00,108.787,108.787,108.765,108.774,343600004.0
2005-06-17 13:57:00,108.785,108.804,108.784,108.784,195200003.0
2005-06-17 13:58:00,108.787,108.795,108.775,108.783,303200006.0
2005-06-17 13:59:00,108.755,108.793,108.743,108.793,254700006.0
2005-06-17 14:00:00,108.777,108.787,108.754,108.758,265000000.0
2005-06-17 14:01:00,108.76,108.803,108.76,108.772,250599993.0
2005-06-17 14:02:00,108.788,108.788,108.758,108.77,213999996.0
2005-06-17 14:03:00,108.779,108.79,108.767,108.767,191499999.0
2005-06-17 14:04:00,108.765,108.79,108.765,108.774,218400001.0
2005-06-17 14:05:00,108.748,108.775,108.73,108.766,171900000.0
2005-06-17 14:06:00,108.762,108.778,108.76,108.777,251800001.0
2005-06-17 14:07:00,108.78,108.785,108.758,108.759,247299997.0
2005-06-17 14:08:00,108.787,108.795,108.748,108.755,223700000.0
2005-06-17 14:09:00,108.742,108.782,108.742,108.778,320000003.0
2005-06-17 14:10:00,108.788,108.789,108.751,108.774,337099992.0
2005-06-17 14:11:00,108.774,108.781,108.756,108.756,100600001.0
2005-06-17 14:12:00,108.78,108.783,108.757,108.768,380200009.0
2005-06-17 14:13:00,108.768,108.79,108.763,108.763,198000002.0
2005-06-17 14:14:00,108.779,108.785,108.757,108.773,309699995.0
2005-06-17 14:15:00,108.767,108.771,108.766,108.769,342999999.0
2005-06-17 14:16:00,108.776,108.792,108.755,108.755,122900000.0
2005-06-17 14:17:00,108.745,108.772,108.745,108.749,305800004.0
2005-06-17 14:18:00,108.755,108.782,108.755,108.772,204800001.0
2005-06-17 14:19:00,108.753,108.783,108.753,108.763,271900007.0
2005-06-17 14:20:00,108.765,108.777,108.765,108.777,112599999.0
2005-06-17 14:21:00,108.79,108.804,108.781,108.797,213100004.0
2005-06-17 14:22:00,108.79,108.811,108.781,108.781,537299996.0
2005-06-17 14:23:00,108.788,108.811,108.78,108.81,313999997.0
2005-06-17 14:24:00,108.795,108.827,108.78,108.805,282200008.0
2005-06-17 14:25:00,108.794,108.81,108.794,108.798,158200001.0
2005-06-17 14:26:00,108.811,108.831,108.792,108.792,195600005.0
2005-06-17 14:27:00,108.805,108.833,108.797,108.819,141599998.0
2005-06-17 14:28:00,108.789,108.793,108.777,108.793,447800006.0
2005-06-17 14:29:00,108.802,108.816,108.802,108.809,177099994.0
2005-06-17 14:30:00,108.783,108.783,108.717,108.727,257899993.0
2005-06-17 14:31:00,108.734,108.806,108.734,108.806,114200001.0
2005-06-17 14:32:00,108.833,108.928,108.833,108.917,309700003.0
2005-06-17 14:33:00,108.925,108.952,108.897,108.943,134799999.0
2005-06-17 14:34:00,108.958,108.959,108.867,108.867,138600002.0
2005-06-17 14:35:00,108.847,108.847,108.828,108.837,210500002.0
2005-06-17 14:36:00,108.831,108.831,108.791,108.791,242400001.0
2005-06-17 14:37:00,108.772,108.82,108.767,108.808,323400002.0
2005-06-17 14:38:00,108.803,108.831,108.798,108.82,226399997.0
2005-06-17 14:39:00,108.805,108.805,108.753,108.753,58900002.0
2005-06-17 14:40:00,108.744,108.744,108.721,108.728,227000001.0
2005-06-17 14:41:00,108.73,108.735,108.706,108.714,216199999.0
2005-06-17 14:42:00,108.683,108.694,108.657,108.665,362500002.0
2005-06-17 14:43:00,108.658,108.658,108.604,108.604,283099994.0
2005-06-17 14:44:00,108.61,108.619,108.603,108.605,87000000.0
2005-06-17 14:45:00,108.615,108.625,108.607,108.609,222700002.0
2005-06-17 14:46:00,108.623,108.636,108.608,108.63,312199995.0
2005-06-17 14:47:00,108.608,108.633,108.608,108.629,236700002.0
2005-06-17 14:48:00,108.627,108.633,108.621,108.621,244099998.0
2005-06-17 14:49:00,108.618,108.622,108.604,108.62,411999996.0
2005-06-17 14:50:00,108.623,108.632,108.614,108.615,264899999.0
2005-06-17 14:51:00,108.607,108.721,108.607,108.721,234799993.0
2005-06-17 14:52:00,108.742,108.753,108.733,108.74,387100001.0
2005-06-17 14:53:00,108.747,108.774,108.747,108.767,344700000.0
2005-06-17 14:54:00,108.782,108.805,108.782,108.794,127099997.0
2005-06-17 14:55:00,108.793,108.814,108.782,108.814,246599996.0
2005-06-17 14:56:00,108.806,108.806,108.77,108.77,228000005.0
2005-06-17 14:57:00,108.76,108.823,108.76,108.823,228800004.0
2005-06-17 14:58:00,108.815,108.819,108.795,108.805,214799999.0
2005-06-17 14:59:00,108.816,108.819,108.77,108.775,346500002.0
2005-06-17 15:00:00,108.767,108.795,108.766,108.795,60300000.0
2005-06-17 15:01:00,108.8,108.814,108.793,108.811,326599993.0
2005-06-17 15:02:00,108.8,108.813,108.784,108.784,474500003.0
2005-06-17 15:03:00,108.767,108.807,108.744,108.805,189999996.0
2005-06-17 15:04:00,108.807,108.808,108.769,108.769,178100000.0
2005-06-17 15:05:00,108.785,108.796,108.756,108.791,284000001.0
2005-06-17 15:06:00,108.777,108.801,108.777,108.797,97900000.0
2005-06-17 15:07:00,108.792,108.809,108.792,108.802,299800006.0
2005-06-17 15:08:00,108.79,108.791,108.768,108.791,306400008.0
2005-06-17 15:09:00,108.805,108.815,108.791,108.8,476599996.0
2005-06-17 15:10:00,108.82,108.834,108.812,108.812,166899999.0
2005-06-17 15:11:00,108.803,108.833,108.788,108.833,333900007.0
2005-06-17 15:12:00,108.852,108.86,108.823,108.849,246999999.0
2005-06-17 15:13:00,108.867,108.868,108.826,108.836,233099998.0
2005-06-17 15:14:00,108.828,108.854,108.815,108.854,247999997.0
2005-06-17 15:15:00,108.848,108.909,108.84,108.909,143900002.0
2005-06-17 15:16:00,108.928,108.93,108.913,108.915,236500007.0
2005-06-17 15:17:00,108.913,108.921,108.909,108.909,187300000.0
2005-06-17 15:18:00,108.895,108.917,108.877,108.911,194100001.0
2005-06-17 15:19:00,108.892,108.892,108.88,108.888,237700000.0
2005-06-17 15:20:00,108.899,108.919,108.899,108.913,280999997.0
2005-06-17 15:21:00,108.911,108.917,108.893,108.913,254000000.0
2005-06-17 15:22:00,108.904,108.925,108.904,108.914,192099996.0
2005-06-17 15:23:00,108.913,108.926,108.904,108.918,208100004.0
2005-06-17 15:24:00,108.917,108.922,108.899,108.909,219799997.0
2005-06-17 15:25:00,108.908,108.908,108.881,108.893,174099999.0
2005-06-17 15:26:00,108.9,108.904,108.882,108.891,224799996.0
2005-06-17 15:27:00,108.898,108.904,108.884,108.899,165399999.0
2005-06-17 15:28:00,108.888,108.903,108.879,108.895,257800008.0
2005-06-17 15:29:00,108.881,108.887,108.881,108.887,239099993.0
2005-06-17 15:30:00,108.89,108.89,108.874,108.887,128500003.0
2005-06-17 15:31:00,108.891,108.897,108.878,108.888,115100001.0
2005-06-17 15:32:00,108.882,108.908,108.882,108.905,198300001.0
2005-06-17 15:33:00,108.885,108.91,108.874,108.908,212600006.0
2005-06-17 15:34:00,108.905,108.909,108.872,108.89,386700005.0
2005-06-17 15:35:00,108.906,108.91,108.885,108.897,214499998.0
2005-06-17 15:36:00,108.918,108.918,108.878,108.886,242600000.0
2005-06-17 15:37:00,108.89,108.89,108.86,108.87,198199999.0
2005-06-17 15:38:00,108.875,108.888,108.875,108.88,260299994.0
2005-06-17 15:39:00,108.868,108.896,108.866,108.891,281399995.0
2005-06-17 15:40:00,108.886,108.908,108.878,108.884,258899999.0
2005-06-17 15:41:00,108.884,108.889,108.865,108.865,279499995.0
2005-06-17 15:42:00,108.863,108.909,108.863,108.888,435099997.0
2005-06-17 15:43:00,108.878,108.898,108.856,108.882,195299997.0
2005-06-17 15:44:00,108.877,108.877,108.862,108.862,322000000.0
2005-06-17 15:45:00,108.863,108.868,108.855,108.863,289500001.0
2005-06-17 15:46:00,108.877,108.944,108.877,108.939,335800001.0
2005-06-17 15:47:00,108.935,108.948,108.915,108.939,301300004.0
2005-06-17 15:48:00,108.935,108.952,108.934,108.942,376499994.0
2005-06-17 15:49:00,108.917,108.917,108.9,108.913,214000001.0
2005-06-17 15:50:00,108.91,108.915,108.899,108.911,427499998.0
2005-06-17 15:51:00,108.946,108.948,108.913,108.922,325899990.0
2005-06-17 15:52:00,108.921,108.935,108.912,108.935,339199999.0
2005-06-17 15:53:00,108.942,108.942,108.934,108.938,285399997.0
2005-06-17 15:54:00,108.936,108.943,108.928,108.943,304100000.0
2005-06-17 15:55:00,108.937,108.942,108.917,108.934,328600002.0
2005-06-17 15:56:00,108.933,108.953,108.928,108.948,293200003.0
2005-06-17 15:57:00,108.937,108.951,108.937,108.947,263700000.0
2005-06-17 15:58:00,108.945,108.953,108.945,108.949,253199999.0
2005-06-17 15:59:00,108.949,108.974,108.943,108.974,129499998.0
2005-06-17 16:00:00,108.963,108.963,108.935,108.941,316500006.0
2005-06-17 16:01:00,108.96,108.963,108.934,108.937,317800005.0
2005-06-17 16:02:00,108.928,108.928,108.906,108.91,259900001.0
2005-06-17 16:03:00,108.91,108.915,108.884,108.884,195299996.0
2005-06-17 16:04:00,108.877,108.881,108.832,108.832,355800006.0
2005-06-17 16:05:00,108.844,108.867,108.844,108.847,283599997.0
2005-06-17 16:06:00,108.843,108.861,108.836,108.861,246200001.0
2005-06-17 16:07:00,108.86,108.862,108.853,108.858,203100008.0
2005-06-17 16:08:00,108.86,108.86,108.826,108.838,252499997.0
2005-06-17 16:09:00,108.858,108.862,108.849,108.849,227400002.0
2005-06-17 16:10:00,108.853,108.861,108.834,108.834,220799997.0
2005-06-17 16:11:00,108.848,108.858,108.839,108.858,185399998.0
2005-06-17 16:12:00,108.868,108.889,108.855,108.869,363800000.0
2005-06-17 16:13:00,108.887,108.917,108.887,108.911,176099999.0
2005-06-17 16:14:00,108.897,108.897,108.853,108.866,195600002.0
2005-06-17 16:15:00,108.858,108.887,108.846,108.875,341899994.0
2005-06-17 16:16:00,108.87,108.872,108.85,108.872,234499997.0
2005-06-17 16:17:00,108.883,108.883,108.854,108.858,124699999.0
2005-06-17 16:18:00,108.873,108.894,108.873,108.879,177599998.0
2005-06-17 16:19:00,108.871,108.887,108.859,108.886,212000001.0
2005-06-17 16:20:00,108.88,108.9,108.88,108.899,255600004.0
2005-06-17 16:21:00,108.928,108.936,108.89,108.89,183499999.0
2005-06-17 16:22:00,108.892,108.903,108.874,108.89,271699999.0
2005-06-17 16:23:00,108.885,108.908,108.885,108.896,178800003.0
2005-06-17 16:24:00,108.897,108.909,108.877,108.877,139400003.0
2005-06-17 16:25:00,108.86,108.891,108.858,108.859,347100000.0
2005-06-17 16:26:00,108.851,108.851,108.828,108.837,378099999.0
2005-06-17 16:27:00,108.837,108.838,108.8,108.805,309799999.0
2005-06-17 16:28:00,108.815,108.833,108.815,108.827,231799994.0
2005-06-17 16:29:00,108.828,108.864,108.824,108.833,336099997.0
2005-06-17 16:30:00,108.84,108.865,108.84,108.85,308699995.0
2005-06-17 16:31:00,108.847,108.847,108.836,108.836,158100000.0
2005-06-17 16:32:00,108.822,108.856,108.822,108.849,297200003.0
2005-06-17 16:33:00,108.853,108.858,108.842,108.847,393900004.0
2005-06-17 16:34:00,108.831,108.848,108.81,108.84,228199993.0
2005-06-17 16:35:00,108.842,108.842,108.83,108.83,167600004.0
2005-06-17 16:36:00,108.841,108.862,108.837,108.845,299600000.0
2005-06-17 16:37:00,108.843,108.849,108.817,108.838,232700005.0
2005-06-17 16:38:00,108.841,108.872,108.841,108.872,90700002.0
2005-06-17 16:39:00,108.906,108.944,108.906,108.923,284599998.0
2005-06-17 16:40:00,108.913,108.948,108.904,108.948,165800004.0
2005-06-17 16:41:00,108.958,108.958,108.894,108.919,140399998.0
2005-06-17 16:42:00,108.922,108.946,108.909,108.937,288100000.0
2005-06-17 16:43:00,108.943,108.966,108.936,108.961,363899998.0
2005-06-17 16:44:00,108.966,109.012,108.966,108.999,276000003.0
2005-06-17 16:45:00,108.995,109.027,108.941,108.941,191100002.0
2005-06-17 16:46:00,108.952,108.961,108.91,108.943,405999999.0
2005-06-17 16:47:00,108.908,108.92,108.908,108.916,292399998.0
2005-06-17 16:48:00,108.91,108.918,108.898,108.918,121899998.0
2005-06-17 16:49:00,108.905,108.937,108.905,108.91,290600002.0
2005-06-17 16:50:00,108.905,108.915,108.875,108.875,194999997.0
2005-06-17 16:51:00,108.878,108.895,108.852,108.852,413399999.0
2005-06-17 16:52:00,108.847,108.867,108.847,108.863,152699996.0
2005-06-17 16:53:00,108.887,108.901,108.863,108.877,231199999.0
2005-06-17 16:54:00,108.87,108.885,108.867,108.87,250799995.0
2005-06-17 16:55:00,108.855,108.881,108.855,108.881,303099999.0
2005-06-17 16:56:00,108.887,108.89,108.869,108.869,238399999.0
2005-06-17 16:57:00,108.88,108.901,108.88,108.895,155700000.0
2005-06-17 16:58:00,108.902,108.925,108.881,108.916,432999998.0
2005-06-17 16:59:00,108.919,108.953,108.909,108.953,272000001.0
2005-06-17 17:00:00,108.953,108.984,108.95,108.962,223600000.0
2005-06-17 17:01:00,108.961,108.99,108.961,108.978,368200002.0
2005-06-17 17:02:00,108.978,108.988,108.961,108.988,146300001.0
2005-06-17 17:03:00,108.988,108.992,108.973,108.973,207700004.0
2005-06-17 17:04:00,108.971,108.971,108.931,108.944,245200000.0
2005-06-17 17:05:00,108.955,108.96,108.937,108.937,393300000.0
2005-06-17 17:06:00,108.94,108.973,108.932,108.961,365400011.0
2005-06-17 17:07:00,108.928,108.943,108.928,108.943,137100001.0
2005-06-17 17:08:00,108.95,108.958,108.923,108.923,290600000.0
2005-06-17 17:09:00,108.922,108.928,108.909,108.909,256699998.0
2005-06-17 17:10:00,108.903,108.915,108.884,108.905,381800002.0
2005-06-17 17:11:00,108.895,108.921,108.888,108.903,339300003.0
2005-06-17 17:12:00,108.895,108.895,108.883,108.888,365999993.0
2005-06-17 17:13:00,108.91,108.91,108.873,108.877,340499996.0
2005-06-17 17:14:00,108.88,108.895,108.873,108.874,189200001.0
2005-06-17 17:15:00,108.88,108.88,108.862,108.875,302200003.0
2005-06-17 17:16:00,108.873,108.913,108.866,108.902,344899997.0
2005-06-17 17:17:00,108.895,108.902,108.882,108.89,212100002.0
2005-06-17 17:18:00,108.876,108.885,108.863,108.863,194199996.0
2005-06-17 17:19:00,108.837,108.848,108.82,108.82,209199999.0
2005-06-17 17:20:00,108.838,108.838,108.809,108.809,234200000.0
2005-06-17 17:21:00,108.8,108.8,108.787,108.79,192799999.0
2005-06-17 17:22:00,108.805,108.83,108.805,108.83,129499999.0
2005-06-17 17:23:00,108.84,108.85,108.834,108.839,189800002.0
2005-06-17 17:24:00,108.838,108.845,108.829,108.833,118000001.0
2005-06-17 17:25:00,108.821,108.839,108.815,108.839,161699996.0
2005-06-17 17:26:00,108.835,108.854,108.835,108.854,168300001.0
2005-06-17 17:27:00,108.858,108.875,108.858,108.869,86400001.0
2005-06-17 17:28:00,108.869,108.901,108.852,108.899,240300000.0
2005-06-17 17:29:00,108.877,108.892,108.877,108.892,272100004.0
2005-06-17 17:30:00,108.881,108.881,108.858,108.877,152699998.0
2005-06-17 17:31:00,108.883,108.891,108.873,108.891,192999998.0
2005-06-17 17:32:00,108.88,108.886,108.866,108.886,217700000.0
2005-06-17 17:33:00,108.877,108.889,108.861,108.889,259799998.0
2005-06-17 17:34:00,108.88,108.883,108.866,108.873,234599996.0
2005-06-17 17:35:00,108.878,108.911,108.868,108.901,298099997.0
2005-06-17 17:36:00,108.898,108.934,108.897,108.912,289700004.0
2005-06-17 17:37:00,108.895,108.895,108.871,108.889,191799997.0
2005-06-17 17:38:00,108.885,108.885,108.858,108.865,82600001.0
2005-06-17 17:39:00,108.856,108.856,108.845,108.854,332199997.0
2005-06-17 17:40:00,108.848,108.879,108.842,108.858,259200005.0
2005-06-17 17:41:00,108.85,108.866,108.838,108.856,293899998.0
2005-06-17 17:42:00,108.839,108.849,108.835,108.835,229900003.0
2005-06-17 17:43:00,108.826,108.84,108.823,108.823,232100003.0
2005-06-17 17:44:00,108.85,108.866,108.834,108.856,353100004.0
2005-06-17 17:45:00,108.843,108.86,108.829,108.842,276099998.0
2005-06-17 17:46:00,108.821,108.86,108.821,108.838,163300000.0
2005-06-17 17:47:00,108.832,108.848,108.816,108.82,294400003.0
2005-06-17 17:48:00,108.811,108.836,108.797,108.835,132199996.0
2005-06-17 17:49:00,108.812,108.831,108.795,108.795,163299998.0
2005-06-17 17:50:00,108.815,108.827,108.79,108.808,322800003.0
2005-06-17 17:51:00,108.807,108.823,108.789,108.795,122400001.0
2005-06-17 17:52:00,108.81,108.821,108.795,108.796,195799999.0
2005-06-17 17:53:00,108.793,108.816,108.779,108.79,165100001.0
2005-06-17 17:54:00,108.787,108.82,108.787,108.816,246200000.0
2005-06-17 17:55:00,108.81,108.821,108.8,108.809,185400004.0
2005-06-17 17:56:00,108.822,108.822,108.806,108.808,60399999.0
2005-06-17 17:57:00,108.797,108.825,108.796,108.823,310200003.0
2005-06-17 17:58:00,108.803,108.83,108.8,108.807,203299999.0
2005-06-17 17:59:00,108.815,108.842,108.805,108.814,266500005.0
2005-06-17 18:00:00,108.801,108.839,108.8,108.83,251799997.0
2005-06-17 18:01:00,108.832,108.854,108.807,108.849,2090000005.0
2005-06-17 18:02:00,108.85,108.85,108.84,108.85,2035500009.0
2005-06-17 18:04:00,108.84,108.85,108.84,108.84,2035500009.0
2005-06-17 18:06:00,108.83,108.84,108.83,108.84,2035500009.0
2005-06-17 18:07:00,108.83,108.83,108.83,108.83,2035500009.0
2005-06-17 18:08:00,108.84,108.84,108.83,108.83,2035500009.0
2005-06-17 18:10:00,108.82,108.82,108.82,108.82,2035500009.0
2005-06-17 18:11:00,108.83,108.83,108.82,108.82,2035500009.0
2005-06-17 18:12:00,108.807,108.831,108.783,108.831,2035500009.0
2005-06-17 18:13:00,108.83,108.83,108.83,108.83,1899900008.0
2005-06-17 18:14:00,108.83,108.85,108.83,108.85,1899900008.0
2005-06-17 18:15:00,108.84,108.85,108.83,108.84,1899900008.0
2005-06-17 18:16:00,108.83,108.84,108.83,108.83,1899900008.0
2005-06-17 18:17:00,108.805,108.819,108.787,108.814,1899900008.0
2005-06-17 18:18:00,108.82,108.84,108.82,108.84,2094900010.0
2005-06-17 18:19:00,108.82,108.82,108.82,108.82,2094900010.0
2005-06-17 18:21:00,108.84,108.84,108.84,108.84,2094900010.0
2005-06-17 18:22:00,108.85,108.85,108.84,108.84,2094900010.0
2005-06-17 18:23:00,108.85,108.85,108.84,108.85,2094900010.0
2005-06-17 18:24:00,108.86,108.86,108.85,108.86,2094900010.0
2005-06-17 18:26:00,108.863,108.874,108.836,108.863,2094900010.0
2005-06-17 18:27:00,108.844,108.857,108.814,108.845,1311200002.0
2005-06-17 18:30:00,108.821,108.832,108.817,108.821,1919900005.0
2005-06-17 18:31:00,108.845,108.863,108.815,108.83,1947200001.0
2005-06-17 18:32:00,108.84,108.85,108.84,108.85,1489600007.0
2005-06-17 18:33:00,108.86,108.86,108.86,108.86,1489600007.0
2005-06-17 18:34:00,108.85,108.85,108.85,108.85,1489600007.0
2005-06-17 18:35:00,108.86,108.86,108.86,108.86,1489600007.0
2005-06-17 18:36:00,108.835,108.859,108.828,108.837,1489600007.0
2005-06-17 18:37:00,108.838,108.86,108.829,108.843,1563700016.0
2005-06-17 18:38:00,108.86,108.863,108.827,108.863,1373899997.0
2005-06-17 18:39:00,108.83,108.83,108.814,108.817,878400003.0
2005-06-17 18:40:00,108.841,108.85,108.789,108.832,1605899999.0
2005-06-17 18:41:00,108.823,108.841,108.802,108.818,1403199995.0
2005-06-17 18:42:00,108.825,108.843,108.803,108.821,2077600010.0
2005-06-17 18:43:00,108.808,108.832,108.798,108.821,1179700008.0
2005-06-17 18:44:00,108.823,108.838,108.812,108.828,1009800010.0
2005-06-17 18:45:00,108.821,108.848,108.819,108.838,1563700008.0
2005-06-17 18:46:00,108.833,108.843,108.808,108.828,1853699988.0
2005-06-17 18:47:00,108.825,108.83,108.799,108.805,566700001.0
2005-06-17 18:48:00,108.831,108.831,108.8,108.819,788199998.0
2005-06-17 18:49:00,108.817,108.837,108.809,108.82,1350799994.0
2005-06-17 18:50:00,108.818,108.829,108.776,108.823,1738900002.0
2005-06-17 18:51:00,108.817,108.84,108.805,108.822,1734499997.0
2005-06-17 18:52:00,108.814,108.841,108.814,108.823,1645500007.0
2005-06-17 18:53:00,108.825,108.848,108.809,108.821,1613300015.0
2005-06-17 18:54:00,108.821,108.841,108.802,108.82,1588099999.0
2005-06-17 18:55:00,108.804,108.843,108.804,108.822,1868399990.0
2005-06-17 18:56:00,108.803,108.824,108.797,108.815,429899998.0
2005-06-17 18:57:00,108.814,108.834,108.765,108.8,1184200013.0
2005-06-17 18:58:00,108.805,108.823,108.78,108.797,1382200002.0
2005-06-17 18:59:00,108.8,108.839,108.8,108.822,1890600004.0
2005-06-17 19:00:00,108.823,108.841,108.8,108.817,719299995.0
2005-06-17 19:01:00,108.832,108.832,108.799,108.808,800799998.0
2005-06-17 19:02:00,108.831,108.834,108.799,108.823,552899998.0
2005-06-17 19:03:00,108.826,108.852,108.812,108.812,1320900002.0
2005-06-17 19:04:00,108.827,108.84,108.805,108.827,977600001.0
2005-06-17 19:05:00,108.85,108.85,108.812,108.818,645799996.0
2005-06-17 19:06:00,108.82,108.852,108.82,108.83,1017900004.0
2005-06-17 19:07:00,108.843,108.862,108.829,108.836,1758199999.0
2005-06-17 19:08:00,108.837,108.862,108.828,108.833,1740000000.0
2005-06-17 19:09:00,108.847,108.86,108.836,108.836,661200002.0
2005-06-17 19:10:00,108.831,108.865,108.831,108.844,669799987.0
2005-06-17 19:11:00,108.852,108.872,108.843,108.851,643400002.0
2005-06-17 19:12:00,108.837,108.84,108.827,108.832,1273800007.0
2005-06-17 19:13:00,108.839,108.85,108.818,108.835,552300009.0
2005-06-17 19:14:00,108.842,108.865,108.821,108.826,709400006.0
2005-06-17 19:15:00,108.834,108.86,108.834,108.848,1727300005.0
2005-06-17 19:16:00,108.851,108.867,108.832,108.832,760900005.0
2005-06-17 19:17:00,108.847,108.86,108.829,108.843,965400009.0
2005-06-17 19:18:00,108.82,108.84,108.82,108.83,862099996.0
2005-06-17 19:19:00,108.834,108.867,108.834,108.842,1433800002.0
2005-06-17 19:20:00,108.85,108.872,108.834,108.85,670200002.0
2005-06-17 19:21:00,108.851,108.864,108.84,108.85,1271099995.0
2005-06-17 19:22:00,108.84,108.845,108.837,108.842,915700000.0
2005-06-17 19:23:00,108.86,108.86,108.85,108.85,1534899994.0
2005-06-17 19:24:00,108.863,108.877,108.828,108.84,1534899994.0
2005-06-17 19:25:00,108.835,108.854,108.816,108.831,1569099989.0
2005-06-17 19:26:00,108.85,108.85,108.83,108.84,1676300006.0
2005-06-17 19:27:00,108.828,108.866,108.828,108.839,1676300006.0
2005-06-17 19:28:00,108.843,108.859,108.803,108.841,1268799997.0
2005-06-17 19:29:00,108.845,108.875,108.831,108.875,575000001.0
2005-06-17 19:30:00,108.842,108.858,108.815,108.827,831600000.0
2005-06-17 19:31:00,108.827,108.858,108.825,108.846,1618099999.0
2005-06-17 19:32:00,108.86,108.88,108.849,108.849,1660000005.0
2005-06-17 19:33:00,108.857,108.871,108.825,108.864,1038299997.0
2005-06-17 19:34:00,108.848,108.888,108.848,108.865,1094500004.0
2005-06-17 19:35:00,108.857,108.89,108.844,108.873,1082099985.0
2005-06-17 19:36:00,108.86,108.884,108.823,108.848,778500013.0
2005-06-17 19:37:00,108.843,108.856,108.839,108.845,234199999.0
2005-06-17 19:38:00,108.844,108.859,108.823,108.839,977999985.0
2005-06-17 19:39:00,108.858,108.858,108.829,108.855,1245100005.0
2005-06-17 19:40:00,108.845,108.869,108.803,108.85,941699995.0
2005-06-17 19:41:00,108.861,108.874,108.85,108.857,933200006.0
2005-06-17 19:42:00,108.857,108.887,108.841,108.867,947800001.0
2005-06-17 19:43:00,108.854,108.885,108.84,108.853,382800001.0
2005-06-17 19:44:00,108.85,108.889,108.842,108.858,762400003.0
2005-06-17 19:45:00,108.853,108.869,108.827,108.854,687099998.0
2005-06-17 19:46:00,108.857,108.888,108.843,108.87,1104599994.0
2005-06-17 19:47:00,108.871,108.897,108.864,108.875,679300000.0
2005-06-17 19:48:00,108.868,108.896,108.851,108.857,1788299997.0
2005-06-17 19:49:00,108.863,108.888,108.842,108.854,653800004.0
2005-06-17 19:50:00,108.857,108.887,108.839,108.875,674999998.0
2005-06-17 19:51:00,108.872,108.896,108.852,108.883,709700001.0
2005-06-17 19:52:00,108.879,108.879,108.82,108.842,756300006.0
2005-06-17 19:53:00,108.857,108.858,108.85,108.855,1269199994.0
2005-06-17 19:54:00,108.853,108.878,108.818,108.868,1655300006.0
2005-06-17 19:55:00,108.845,108.861,108.819,108.837,594799997.0
2005-06-17 19:56:00,108.833,108.839,108.822,108.827,785700001.0
2005-06-17 19:57:00,108.844,108.863,108.802,108.826,567500002.0
2005-06-17 19:58:00,108.827,108.858,108.812,108.833,1348399996.0
2005-06-17 19:59:00,108.835,108.838,108.83,108.835,877000001.0
2005-06-17 20:00:00,108.84,108.844,108.803,108.826,159799999.0
2005-06-17 20:01:00,108.838,108.843,108.804,108.833,556100007.0
2005-06-17 20:02:00,108.828,108.836,108.814,108.827,1215900002.0
2005-06-17 20:03:00,108.824,108.839,108.785,108.839,649600005.0
2005-06-17 20:04:00,108.823,108.839,108.803,108.825,828300005.0
2005-06-17 20:05:00,108.82,108.837,108.793,108.825,631200001.0
2005-06-17 20:06:00,108.819,108.824,108.803,108.815,1580999998.0
2005-06-17 20:07:00,108.809,108.82,108.798,108.815,903100003.0
2005-06-17 20:08:00,108.809,108.817,108.786,108.804,904900011.0
2005-06-17 20:09:00,108.8,108.805,108.77,108.782,1095100003.0
2005-06-17 20:10:00,108.79,108.79,108.754,108.754,972699994.0
2005-06-17 20:11:00,108.735,108.735,108.698,108.716,1606900012.0
2005-06-17 20:12:00,108.71,108.72,108.71,108.72,731800007.0
2005-06-17 20:13:00,108.692,108.692,108.636,108.664,731800007.0
2005-06-17 20:14:00,108.656,108.668,108.616,108.653,1374699990.0
2005-06-17 20:15:00,108.655,108.671,108.635,108.657,1322700001.0
2005-06-17 20:16:00,108.66,108.688,108.633,108.681,878999994.0
2005-06-17 20:17:00,108.683,108.687,108.657,108.657,928999990.0
2005-06-17 20:18:00,108.664,108.686,108.63,108.633,131400000.0
2005-06-17 20:19:00,108.663,108.671,108.642,108.671,1012799996.0
2005-06-17 20:20:00,108.67,108.698,108.668,108.685,934300000.0
2005-06-17 20:21:00,108.683,108.699,108.662,108.688,1270800002.0
2005-06-17 20:22:00,108.687,108.696,108.67,108.67,1365199989.0
2005-06-17 20:23:00,108.681,108.694,108.661,108.694,721300003.0
2005-06-17 20:24:00,108.695,108.709,108.676,108.677,878199990.0
2005-06-17 20:25:00,108.689,108.736,108.683,108.699,1082799996.0
2005-06-17 20:26:00,108.715,108.739,108.715,108.722,943500002.0
2005-06-17 20:27:00,108.713,108.718,108.693,108.697,1323999993.0
2005-06-17 20:28:00,108.696,108.707,108.679,108.696,2131000003.0
2005-06-17 20:30:00,108.69,108.69,108.67,108.67,757099993.0
2005-06-17 20:31:00,108.66,108.68,108.66,108.67,757099993.0
2005-06-17 20:32:00,108.68,108.69,108.67,108.69,757099993.0
2005-06-17 20:33:00,108.68,108.726,108.664,108.676,757099993.0
2005-06-17 20:34:00,108.682,108.682,108.658,108.667,464000001.0
2005-06-17 20:35:00,108.685,108.69,108.639,108.673,547699999.0
2005-06-17 20:36:00,108.687,108.694,108.658,108.667,311099999.0
2005-06-17 20:37:00,108.668,108.697,108.668,108.685,475299995.0
2005-06-17 20:38:00,108.697,108.699,108.679,108.679,1043099995.0
2005-06-17 20:39:00,108.695,108.708,108.67,108.695,1116599995.0
2005-06-17 20:40:00,108.69,108.69,108.68,108.68,1223799993.0
2005-06-17 20:41:00,108.667,108.692,108.648,108.685,1223799993.0
2005-06-17 20:42:00,108.67,108.698,108.662,108.696,914600000.0
2005-06-17 20:43:00,108.669,108.673,108.659,108.659,1290999999.0
2005-06-17 20:44:00,108.655,108.663,108.624,108.645,1851400014.0
2005-06-17 20:45:00,108.69,108.69,108.616,108.632,973700001.0
2005-06-17 20:46:00,108.646,108.676,108.618,108.654,1535300002.0
2005-06-17 20:47:00,108.652,108.652,108.638,108.638,1925599998.0
2005-06-17 20:48:00,108.645,108.667,108.621,108.637,1189499995.0
2005-06-17 20:49:00,108.64,108.657,108.621,108.638,1501599999.0
2005-06-17 20:50:00,108.64,108.657,108.621,108.64,1643699999.0
2005-06-17 20:51:00,108.64,108.658,108.624,108.635,634700005.0
2005-06-17 20:52:00,108.642,108.643,108.637,108.643,170500005.0
2005-06-17 20:53:00,108.645,108.667,108.621,108.636,1584799984.0
2005-06-17 20:54:00,108.645,108.651,108.615,108.637,748900001.0
2005-06-17 20:55:00,108.647,108.656,108.617,108.631,1739700000.0
2005-06-17 20:56:00,108.642,108.648,108.615,108.642,462600002.0
2005-06-17 20:57:00,108.645,108.658,108.629,108.636,1495599999.0
2005-06-17 20:58:00,108.65,108.65,108.65,108.65,1303600005.0
2005-06-17 21:00:00,108.66,108.66,108.64,108.64,1303600005.0
2005-06-17 21:01:00,108.642,108.644,108.608,108.631,1303600005.0
2005-06-17 21:02:00,108.63,108.648,108.615,108.625,838899999.0
2005-06-17 21:03:00,108.63,108.642,108.612,108.637,1179300011.0
2005-06-17 21:04:00,108.636,108.657,108.623,108.645,491000002.0
2005-06-17 21:05:00,108.645,108.667,108.632,108.654,728700006.0
2005-06-17 21:06:00,108.66,108.679,108.644,108.644,1057500006.0
2005-06-17 21:07:00,108.653,108.678,108.628,108.661,1306100008.0
2005-06-17 21:08:00,108.647,108.654,108.642,108.654,784299987.0
2005-06-17 21:09:00,108.65,108.664,108.625,108.64,365300004.0
2005-06-17 21:10:00,108.645,108.661,108.631,108.65,404199999.0
2005-06-17 21:11:00,108.642,108.642,108.64,108.64,244099999.0
2005-06-17 21:12:00,108.646,108.66,108.638,108.648,680799990.0
2005-06-17 21:13:00,108.641,108.653,108.634,108.642,685500009.0
2005-06-17 21:14:00,108.655,108.663,108.635,108.645,1677700001.0
2005-06-17 21:15:00,108.652,108.669,108.64,108.644,1408499995.0
2005-06-17 21:16:00,108.637,108.658,108.634,108.64,769899991.0
2005-06-17 21:17:00,108.645,108.652,108.618,108.643,2088000001.0
2005-06-17 21:18:00,108.65,108.65,108.615,108.621,1232499999.0
2005-06-17 21:19:00,108.624,108.66,108.623,108.642,1558600009.0
2005-06-17 21:20:00,108.645,108.657,108.629,108.629,1307400003.0
2005-06-17 21:21:00,108.637,108.645,108.635,108.64,1127299991.0
2005-06-17 21:22:00,108.638,108.647,108.611,108.616,1924499980.0
2005-06-17 21:23:00,108.639,108.654,108.61,108.638,1199300000.0
2005-06-17 21:24:00,108.647,108.674,108.625,108.656,1499299992.0
2005-06-17 21:25:00,108.658,108.687,108.639,108.67,1668300002.0
2005-06-17 21:26:00,108.653,108.674,108.653,108.653,926200006.0
2005-06-17 21:27:00,108.663,108.669,108.628,108.666,589600003.0
2005-06-17 21:28:00,108.652,108.661,108.644,108.644,472399998.0
2005-06-17 21:29:00,108.642,108.642,108.613,108.618,903500000.0
2005-06-17 21:30:00,108.628,108.648,108.615,108.628,841099995.0
2005-06-17 21:31:00,108.636,108.654,108.61,108.654,275100000.0
2005-06-17 21:32:00,108.636,108.669,108.621,108.645,888100009.0
2005-06-17 21:33:00,108.649,108.668,108.634,108.647,491200001.0
2005-06-17 21:34:00,108.645,108.667,108.634,108.634,502500005.0
2005-06-17 21:35:00,108.635,108.654,108.622,108.654,343400002.0
2005-06-17 21:36:00,108.637,108.646,108.582,108.631,302699996.0
2005-06-17 21:37:00,108.632,108.65,108.603,108.645,631899997.0
2005-06-17 21:38:00,108.632,108.632,108.627,108.627,207500000.0
2005-06-17 21:39:00,108.642,108.668,108.638,108.663,361800004.0
2005-06-17 21:40:00,108.641,108.641,108.62,108.628,706700005.0
2005-06-17 21:41:00,108.637,108.658,108.617,108.657,755499999.0
2005-06-17 21:42:00,108.65,108.657,108.632,108.636,1280100002.0
2005-06-17 21:43:00,108.637,108.655,108.615,108.634,437100007.0
2005-06-17 21:44:00,108.647,108.647,108.638,108.645,1514000009.0
2005-06-17 21:45:00,108.643,108.658,108.622,108.645,635499996.0
2005-06-17 21:46:00,108.642,108.668,108.63,108.646,986199993.0
2005-06-17 21:47:00,108.642,108.675,108.633,108.666,499900005.0
2005-06-17 21:48:00,108.65,108.661,108.619,108.638,752300010.0
2005-06-17 21:49:00,108.635,108.644,108.617,108.628,534400005.0
2005-06-17 21:50:00,108.638,108.67,108.638,108.667,208900004.0
2005-06-17 21:51:00,108.632,108.661,108.615,108.637,573499997.0
2005-06-17 21:52:00,108.642,108.651,108.633,108.634,149900006.0
2005-06-17 21:53:00,108.647,108.654,108.614,108.624,326000002.0
2005-06-17 21:54:00,108.629,108.675,108.629,108.636,597599993.0
2005-06-17 21:55:00,108.633,108.635,108.632,108.632,159299995.0
2005-06-17 21:56:00,108.642,108.655,108.605,108.614,529400002.0
2005-06-17 21:57:00,108.643,108.653,108.623,108.653,268599997.0
2005-06-17 21:58:00,108.661,108.663,108.639,108.644,238199998.0
2005-06-17 21:59:00,108.645,108.654,108.607,108.63,604200000.0
2005-06-17 22:00:00,108.614,108.648,108.607,108.64,906599994.0
2005-06-17 22:01:00,108.635,108.635,108.608,108.625,1328800010.0
2005-06-17 22:02:00,108.625,108.672,108.62,108.672,882700000.0
2005-06-17 22:03:00,108.641,108.665,108.64,108.665,257099993.0
2005-06-17 22:04:00,108.656,108.665,108.628,108.653,709699991.0
2005-06-17 22:05:00,108.655,108.66,108.63,108.634,195500001.0
2005-06-17 22:06:00,108.623,108.643,108.605,108.636,149100004.0
2005-06-17 22:07:00,108.647,108.651,108.63,108.645,274100003.0
2005-06-17 22:08:00,108.643,108.661,108.628,108.628,182500005.0
2005-06-17 22:09:00,108.627,108.627,108.608,108.61,184600005.0
2005-06-17 22:10:00,108.59,108.59,108.516,108.531,58600000.0
2005-06-17 22:11:00,108.522,108.575,108.508,108.539,640100001.0
2005-06-17 22:12:00,108.535,108.539,108.526,108.539,243499996.0
2005-06-17 22:13:00,108.535,108.535,108.51,108.528,411199997.0
2005-06-17 22:14:00,108.532,108.533,108.505,108.505,342499999.0
2005-06-17 22:15:00,108.532,108.546,108.531,108.544,377399996.0
2005-06-17 22:16:00,108.538,108.572,108.504,108.504,693400006.0
2005-06-17 22:17:00,108.493,108.51,108.488,108.497,374200003.0
2005-06-17 22:18:00,108.5,108.508,108.499,108.508,464299999.0
2005-06-17 22:19:00,108.497,108.534,108.491,108.52,287600004.0
2005-06-17 22:20:00,108.512,108.512,108.506,108.511,78700000.0
2005-06-17 22:21:00,108.51,108.513,108.48,108.506,295999999.0
2005-06-17 22:22:00,108.502,108.554,108.494,108.554,265600003.0
2005-06-17 22:23:00,108.532,108.537,108.497,108.537,183300005.0
2005-06-17 22:24:00,108.568,108.568,108.508,108.511,255600004.0
2005-06-17 22:25:00,108.53,108.532,108.515,108.531,316799999.0
2005-06-17 22:26:00,108.541,108.558,108.534,108.534,296100004.0
2005-06-17 22:27:00,108.521,108.531,108.495,108.531,717500006.0
2005-06-17 22:28:00,108.525,108.541,108.519,108.541,402399998.0
2005-06-17 22:29:00,108.507,108.536,108.506,108.526,131200004.0
2005-06-17 22:30:00,108.52,108.535,108.507,108.528,237899997.0
2005-06-17 22:31:00,108.539,108.55,108.527,108.534,245300004.0
2005-06-17 22:32:00,108.55,108.561,108.53,108.538,401800003.0
2005-06-17 22:33:00,108.541,108.556,108.511,108.54,830699998.0
2005-06-17 22:34:00,108.535,108.564,108.521,108.548,1162999992.0
2005-06-17 22:35:00,108.56,108.576,108.552,108.56,452900004.0
2005-06-17 22:36:00,108.561,108.587,108.538,108.538,753700001.0
2005-06-17 22:37:00,108.562,108.583,108.553,108.571,299099997.0
2005-06-17 22:38:00,108.562,108.568,108.547,108.557,407600000.0
2005-06-17 22:39:00,108.542,108.578,108.542,108.555,219900002.0
2005-06-17 22:40:00,108.559,108.581,108.536,108.536,582299997.0
2005-06-17 22:41:00,108.546,108.579,108.546,108.559,138200001.0
2005-06-17 22:42:00,108.545,108.591,108.541,108.591,213199999.0
2005-06-17 22:43:00,108.571,108.592,108.56,108.587,193600000.0
2005-06-17 22:44:00,108.58,108.591,108.569,108.582,244700002.0
2005-06-17 22:45:00,108.587,108.592,108.56,108.583,327000000.0
2005-06-17 22:46:00,108.593,108.6,108.555,108.585,453699994.0
2005-06-17 22:47:00,108.593,108.612,108.569,108.597,383800004.0
2005-06-17 22:48:00,108.611,108.617,108.565,108.585,359200002.0
2005-06-17 22:49:00,108.579,108.591,108.569,108.583,320200000.0
2005-06-17 22:50:00,108.573,108.575,108.544,108.544,644100002.0
2005-06-17 22:51:00,108.555,108.578,108.551,108.572,258799996.0
2005-06-17 22:52:00,108.576,108.589,108.557,108.565,294700001.0
2005-06-17 22:53:00,108.59,108.597,108.534,108.534,320300000.0
2005-06-17 22:54:00,108.573,108.573,108.519,108.54,309900001.0
2005-06-17 22:55:00,108.548,108.595,108.539,108.595,437200008.0
2005-06-17 22:56:00,108.567,108.576,108.562,108.573,297799996.0
2005-06-17 22:57:00,108.569,108.599,108.553,108.554,200999998.0
2005-06-17 22:58:00,108.544,108.577,108.544,108.564,165599998.0
2005-06-17 22:59:00,108.544,108.572,108.528,108.557,448300001.0
2005-06-19 23:00:00,108.527,108.807,108.527,108.8,258400004.0
2005-06-19 23:01:00,108.805,108.814,108.782,108.799,231600000.0
2005-06-19 23:02:00,108.797,108.8,108.783,108.795,262600000.0
2005-06-19 23:03:00,108.787,108.805,108.773,108.773,155600003.0
2005-06-19 23:04:00,108.783,108.808,108.778,108.785,158100002.0
2005-06-19 23:05:00,108.773,108.794,108.773,108.78,323200003.0
2005-06-19 23:06:00,108.783,108.79,108.778,108.782,344800005.0
2005-06-19 23:07:00,108.773,108.79,108.77,108.786,161599997.0
2005-06-19 23:08:00,108.792,108.796,108.761,108.761,394600000.0
2005-06-19 23:09:00,108.765,108.784,108.765,108.784,187799997.0
2005-06-19 23:10:00,108.783,108.804,108.777,108.785,385799999.0
2005-06-19 23:11:00,108.792,108.8,108.771,108.774,197499999.0
2005-06-19 23:12:00,108.78,108.781,108.764,108.778,321200006.0
2005-06-19 23:13:00,108.772,108.791,108.772,108.778,361199995.0
2005-06-19 23:14:00,108.782,108.795,108.782,108.787,222800006.0
2005-06-19 23:15:00,108.788,108.801,108.773,108.784,172400001.0
2005-06-19 23:16:00,108.777,108.793,108.764,108.764,256799999.0
2005-06-19 23:17:00,108.775,108.784,108.773,108.782,253500000.0
2005-06-19 23:18:00,108.763,108.782,108.754,108.772,231400006.0
2005-06-19 23:19:00,108.755,108.755,108.732,108.732,257600002.0
2005-06-19 23:20:00,108.753,108.764,108.743,108.764,164199998.0
2005-06-19 23:21:00,108.766,108.777,108.754,108.771,301400002.0
2005-06-19 23:22:00,108.774,108.78,108.75,108.772,203800000.0
2005-06-19 23:23:00,108.775,108.775,108.749,108.749,81400002.0
2005-06-19 23:24:00,108.762,108.768,108.74,108.755,272200002.0
2005-06-19 23:25:00,108.76,108.764,108.729,108.75,188000002.0
2005-06-19 23:26:00,108.753,108.755,108.739,108.755,346699998.0
2005-06-19 23:27:00,108.759,108.771,108.748,108.763,213699998.0
2005-06-19 23:28:00,108.758,108.788,108.756,108.778,311099996.0
2005-06-19 23:29:00,108.771,108.783,108.771,108.783,226900005.0
2005-06-19 23:30:00,108.776,108.792,108.763,108.763,244400004.0
2005-06-19 23:31:00,108.795,108.8,108.766,108.796,211300004.0
2005-06-19 23:32:00,108.795,108.821,108.789,108.818,112200001.0
2005-06-19 23:33:00,108.815,108.837,108.812,108.828,543700004.0
2005-06-19 23:34:00,108.82,108.82,108.791,108.815,233699999.0
2005-06-19 23:35:00,108.81,108.825,108.808,108.81,352200007.0
2005-06-19 23:36:00,108.796,108.823,108.786,108.814,329499999.0
2005-06-19 23:37:00,108.8,108.805,108.786,108.791,317500002.0
2005-06-19 23:38:00,108.796,108.829,108.792,108.792,247900003.0
2005-06-19 23:39:00,108.792,108.808,108.782,108.787,330499994.0
2005-06-19 23:40:00,108.805,108.809,108.768,108.768,355100008.0
2005-06-19 23:41:00,108.782,108.793,108.77,108.782,414700001.0
2005-06-19 23:42:00,108.785,108.795,108.779,108.782,66599998.0
2005-06-19 23:43:00,108.765,108.798,108.765,108.782,210700000.0
2005-06-19 23:44:00,108.772,108.803,108.772,108.782,154799998.0
2005-06-19 23:45:00,108.805,108.817,108.794,108.811,274200004.0
2005-06-19 23:46:00,108.812,108.814,108.793,108.814,171799997.0
2005-06-19 23:47:00,108.816,108.816,108.797,108.806,247200000.0
2005-06-19 23:48:00,108.835,108.841,108.796,108.829,305099999.0
2005-06-19 23:49:00,108.852,108.86,108.838,108.857,282499998.0
2005-06-19 23:50:00,108.855,108.89,108.855,108.881,252399997.0
2005-06-19 23:51:00,108.885,108.916,108.885,108.893,121699997.0
2005-06-19 23:52:00,108.901,108.931,108.901,108.924,261900001.0
2005-06-19 23:53:00,108.925,108.925,108.878,108.878,319500003.0
2005-06-19 23:54:00,108.89,108.899,108.871,108.883,166800001.0
2005-06-19 23:55:00,108.885,108.909,108.868,108.89,267300001.0
2005-06-19 23:56:00,108.872,108.89,108.864,108.873,290900007.0
2005-06-19 23:57:00,108.883,108.904,108.878,108.881,192799996.0
2005-06-19 23:58:00,108.89,108.916,108.885,108.897,405499999.0
2005-06-19 23:59:00,108.905,108.918,108.884,108.884,238200002.0
2005-06-20 00:00:00,108.915,108.934,108.908,108.929,319899999.0
2005-06-20 00:01:00,108.923,108.97,108.915,108.952,332100003.0
2005-06-20 00:02:00,108.933,108.944,108.925,108.929,122500000.0
2005-06-20 00:03:00,108.955,108.958,108.938,108.938,289399996.0
2005-06-20 00:04:00,108.933,108.963,108.926,108.959,173099996.0
2005-06-20 00:05:00,108.94,108.94,108.875,108.887,143900000.0
2005-06-20 00:06:00,108.91,108.924,108.9,108.924,135999999.0
2005-06-20 00:07:00,108.923,108.926,108.907,108.911,172600000.0
2005-06-20 00:08:00,108.922,108.961,108.922,108.957,127199997.0
2005-06-20 00:09:00,108.951,108.951,108.89,108.89,302899997.0
2005-06-20 00:10:00,108.937,108.937,108.898,108.912,80399999.0
2005-06-20 00:11:00,108.911,108.926,108.899,108.923,202100000.0
2005-06-20 00:12:00,108.903,108.916,108.885,108.885,136800001.0
2005-06-20 00:13:00,108.888,108.903,108.873,108.883,292499994.0
2005-06-20 00:14:00,108.89,108.909,108.87,108.87,271099999.0
2005-06-20 00:15:00,108.89,108.926,108.89,108.926,141799996.0
2005-06-20 00:16:00,108.928,108.932,108.91,108.92,242899999.0
2005-06-20 00:17:00,108.922,108.934,108.897,108.912,147399998.0
2005-06-20 00:18:00,108.917,108.933,108.903,108.916,281399998.0
2005-06-20 00:19:00,108.911,108.927,108.904,108.916,300199999.0
2005-06-20 00:20:00,108.922,108.932,108.907,108.921,313500000.0
2005-06-20 00:21:00,108.905,108.939,108.904,108.928,297300003.0
2005-06-20 00:22:00,108.933,108.94,108.901,108.912,167200002.0
2005-06-20 00:23:00,108.922,108.948,108.922,108.927,169499998.0
2005-06-20 00:24:00,108.92,108.945,108.91,108.94,415400003.0
2005-06-20 00:25:00,108.942,108.948,108.918,108.923,331200002.0
2005-06-20 00:26:00,108.92,108.955,108.916,108.942,257899999.0
2005-06-20 00:27:00,108.93,108.972,108.926,108.948,351099999.0
2005-06-20 00:28:00,108.986,108.989,108.946,108.946,162899998.0
2005-06-20 00:29:00,108.95,108.969,108.938,108.949,101600000.0
2005-06-20 00:30:00,108.975,108.985,108.958,108.981,128800002.0
2005-06-20 00:31:00,108.98,108.98,108.949,108.952,285500001.0
2005-06-20 00:32:00,108.967,108.989,108.96,108.96,252800002.0
2005-06-20 00:33:00,108.953,108.974,108.935,108.946,266900000.0
2005-06-20 00:34:00,108.93,108.945,108.904,108.912,195800000.0
2005-06-20 00:35:00,108.907,108.93,108.901,108.93,143400003.0
2005-06-20 00:36:00,108.932,108.94,108.906,108.906,176000003.0
2005-06-20 00:37:00,108.927,108.941,108.904,108.925,239100000.0
2005-06-20 00:38:00,108.922,108.941,108.909,108.921,93699998.0
2005-06-20 00:39:00,108.913,108.936,108.899,108.935,261699994.0
2005-06-20 00:40:00,108.94,108.94,108.902,108.912,353700003.0
2005-06-20 00:41:00,108.928,108.932,108.919,108.921,246300000.0
2005-06-20 00:42:00,108.921,108.947,108.921,108.924,339400000.0
2005-06-20 00:43:00,108.948,108.948,108.909,108.912,310099995.0
2005-06-20 00:44:00,108.897,108.924,108.885,108.912,312900004.0
2005-06-20 00:45:00,108.878,108.903,108.878,108.891,254699998.0
2005-06-20 00:46:00,108.9,108.903,108.879,108.886,285800002.0
2005-06-20 00:47:00,108.905,108.915,108.881,108.884,136099998.0
2005-06-20 00:48:00,108.882,108.895,108.857,108.863,229300002.0
2005-06-20 00:49:00,108.874,108.89,108.854,108.867,241300004.0
2005-06-20 00:50:00,108.87,108.885,108.862,108.863,316799994.0
2005-06-20 00:51:00,108.873,108.879,108.829,108.829,206700003.0
2005-06-20 00:52:00,108.87,108.881,108.82,108.82,300499999.0
2005-06-20 00:53:00,108.83,108.843,108.826,108.843,245200003.0
2005-06-20 00:54:00,108.842,108.872,108.837,108.863,166499995.0
2005-06-20 00:55:00,108.857,108.87,108.838,108.855,210299998.0
2005-06-20 00:56:00,108.872,108.879,108.835,108.844,312599998.0
2005-06-20 00:57:00,108.86,108.89,108.86,108.874,312499996.0
2005-06-20 00:58:00,108.86,108.888,108.858,108.87,222599999.0
2005-06-20 00:59:00,108.842,108.878,108.809,108.844,426900005.0
2005-06-20 01:00:00,108.857,108.87,108.834,108.842,247400000.0
2005-06-20 01:01:00,108.842,108.88,108.836,108.866,195800001.0
2005-06-20 01:02:00,108.887,108.897,108.864,108.882,188299997.0
2005-06-20 01:03:00,108.883,108.923,108.875,108.903,272200002.0
2005-06-20 01:04:00,108.885,108.892,108.864,108.888,256599997.0
2005-06-20 01:05:00,108.885,108.901,108.87,108.883,311499996.0
2005-06-20 01:06:00,108.885,108.89,108.87,108.871,162499998.0
2005-06-20 01:07:00,108.882,108.901,108.877,108.894,241899997.0
2005-06-20 01:08:00,108.89,108.901,108.872,108.882,156399998.0
2005-06-20 01:09:00,108.895,108.906,108.881,108.884,160700002.0
2005-06-20 01:10:00,108.899,108.92,108.889,108.908,247099999.0
2005-06-20 01:11:00,108.9,108.922,108.887,108.913,207499999.0
2005-06-20 01:12:00,108.893,108.92,108.888,108.89,334599997.0
2005-06-20 01:13:00,108.87,108.906,108.863,108.895,143199998.0
2005-06-20 01:14:00,108.88,108.891,108.863,108.868,370399996.0
2005-06-20 01:15:00,108.89,108.894,108.85,108.864,271700002.0
2005-06-20 01:16:00,108.86,108.869,108.839,108.863,46600000.0
2005-06-20 01:17:00,108.869,108.887,108.848,108.873,451999999.0
2005-06-20 01:18:00,108.885,108.896,108.859,108.864,256200004.0
2005-06-20 01:19:00,108.869,108.893,108.845,108.854,220500000.0
2005-06-20 01:20:00,108.862,108.868,108.836,108.836,241700001.0
2005-06-20 01:21:00,108.849,108.868,108.836,108.836,189399996.0
2005-06-20 01:22:00,108.838,108.853,108.838,108.849,338700001.0
2005-06-20 01:23:00,108.843,108.849,108.826,108.839,242799998.0
2005-06-20 01:24:00,108.823,108.857,108.816,108.835,283600000.0
2005-06-20 01:25:00,108.808,108.856,108.804,108.856,210200001.0
2005-06-20 01:26:00,108.838,108.855,108.826,108.826,210299997.0
2005-06-20 01:27:00,108.818,108.846,108.816,108.829,250500001.0
2005-06-20 01:28:00,108.823,108.83,108.802,108.821,69500000.0
2005-06-20 01:29:00,108.798,108.818,108.79,108.818,223699996.0
2005-06-20 01:30:00,108.798,108.834,108.795,108.813,333999995.0
2005-06-20 01:31:00,108.817,108.833,108.795,108.804,265500004.0
2005-06-20 01:32:00,108.81,108.823,108.784,108.81,206500000.0
2005-06-20 01:33:00,108.793,108.811,108.789,108.809,223500000.0
2005-06-20 01:34:00,108.793,108.82,108.783,108.809,368499997.0
2005-06-20 01:35:00,108.825,108.839,108.82,108.839,200799996.0
2005-06-20 01:36:00,108.831,108.841,108.813,108.825,181300005.0
2005-06-20 01:37:00,108.808,108.871,108.808,108.863,257800002.0
2005-06-20 01:38:00,108.853,108.866,108.832,108.866,272099995.0
2005-06-20 01:39:00,108.843,108.872,108.83,108.852,250000006.0
2005-06-20 01:40:00,108.878,108.88,108.847,108.862,228900003.0
2005-06-20 01:41:00,108.868,108.885,108.859,108.885,275799998.0
2005-06-20 01:42:00,108.88,108.89,108.85,108.852,244000004.0
2005-06-20 01:43:00,108.867,108.875,108.851,108.874,191299996.0
2005-06-20 01:44:00,108.847,108.859,108.824,108.84,168999996.0
2005-06-20 01:45:00,108.848,108.871,108.838,108.865,249899999.0
2005-06-20 01:46:00,108.858,108.88,108.845,108.858,418899993.0
2005-06-20 01:47:00,108.845,108.877,108.844,108.868,311099998.0
2005-06-20 01:48:00,108.868,108.868,108.831,108.831,177799999.0
2005-06-20 01:49:00,108.842,108.861,108.829,108.858,387800000.0
2005-06-20 01:50:00,108.855,108.86,108.809,108.81,342900001.0
2005-06-20 01:51:00,108.81,108.832,108.802,108.828,184099999.0
2005-06-20 01:52:00,108.82,108.849,108.816,108.831,122000000.0
2005-06-20 01:53:00,108.85,108.85,108.819,108.825,288000002.0
2005-06-20 01:54:00,108.817,108.855,108.817,108.849,316599999.0
2005-06-20 01:55:00,108.849,108.855,108.818,108.824,278700002.0
2005-06-20 01:56:00,108.834,108.868,108.834,108.846,233500000.0
2005-06-20 01:57:00,108.85,108.859,108.819,108.835,261100000.0
2005-06-20 01:58:00,108.837,108.85,108.819,108.834,188500000.0
2005-06-20 01:59:00,108.833,108.871,108.824,108.858,131800003.0
2005-06-20 02:00:00,108.868,108.868,108.817,108.837,290899998.0
2005-06-20 02:01:00,108.835,108.872,108.835,108.851,202199997.0
2005-06-20 02:02:00,108.84,108.866,108.833,108.847,457399998.0
2005-06-20 02:03:00,108.83,108.856,108.817,108.828,252399998.0
2005-06-20 02:04:00,108.827,108.836,108.822,108.827,269900002.0
2005-06-20 02:05:00,108.82,108.841,108.814,108.817,276600003.0
2005-06-20 02:06:00,108.848,108.849,108.806,108.81,169500002.0
2005-06-20 02:07:00,108.81,108.848,108.81,108.848,70699999.0
2005-06-20 02:08:00,108.855,108.865,108.827,108.833,235000000.0
2005-06-20 02:09:00,108.862,108.87,108.828,108.848,250400001.0
2005-06-20 02:10:00,108.848,108.874,108.834,108.869,400499994.0
2005-06-20 02:11:00,108.852,108.905,108.852,108.901,168100001.0
2005-06-20 02:12:00,108.885,108.903,108.872,108.899,202099999.0
2005-06-20 02:13:00,108.883,108.901,108.864,108.868,432300000.0
2005-06-20 02:14:00,108.883,108.884,108.857,108.857,345999995.0
2005-06-20 02:15:00,108.87,108.883,108.854,108.857,163000000.0
2005-06-20 02:16:00,108.86,108.897,108.854,108.875,227299998.0
2005-06-20 02:17:00,108.863,108.888,108.855,108.88,394400003.0
2005-06-20 02:18:00,108.87,108.885,108.864,108.878,199000004.0
2005-06-20 02:19:00,108.876,108.876,108.85,108.85,200000002.0
2005-06-20 02:20:00,108.852,108.863,108.838,108.846,349600003.0
2005-06-20 02:21:00,108.88,108.884,108.833,108.876,261899999.0
2005-06-20 02:22:00,108.894,108.894,108.878,108.889,298099997.0
2005-06-20 02:23:00,108.873,108.902,108.869,108.9,211399999.0
2005-06-20 02:24:00,108.903,108.926,108.884,108.926,223799996.0
2005-06-20 02:25:00,108.913,108.926,108.891,108.907,308400000.0
2005-06-20 02:26:00,108.915,108.921,108.898,108.912,258900000.0
2005-06-20 02:27:00,108.899,108.9,108.876,108.9,240700006.0
2005-06-20 02:28:00,108.892,108.904,108.866,108.883,269299996.0
2005-06-20 02:29:00,108.87,108.874,108.848,108.853,224799998.0
2005-06-20 02:30:00,108.872,108.88,108.837,108.857,197299998.0
2005-06-20 02:31:00,108.85,108.882,108.847,108.861,334600005.0
2005-06-20 02:32:00,108.85,108.855,108.833,108.834,217200000.0
2005-06-20 02:33:00,108.844,108.853,108.828,108.842,293200005.0
2005-06-20 02:34:00,108.838,108.861,108.83,108.833,372299998.0
2005-06-20 02:35:00,108.842,108.847,108.824,108.845,256599997.0
2005-06-20 02:36:00,108.842,108.851,108.82,108.824,196600000.0
2005-06-20 02:37:00,108.838,108.875,108.838,108.875,154999997.0
2005-06-20 02:38:00,108.858,108.875,108.837,108.875,209100000.0
2005-06-20 02:39:00,108.84,108.85,108.818,108.822,132000003.0
2005-06-20 02:40:00,108.822,108.844,108.807,108.844,326700002.0
2005-06-20 02:41:00,108.834,108.856,108.819,108.842,124700001.0
2005-06-20 02:42:00,108.848,108.858,108.804,108.816,338700001.0
2005-06-20 02:43:00,108.843,108.865,108.836,108.853,253400000.0
2005-06-20 02:44:00,108.872,108.877,108.841,108.845,301600001.0
2005-06-20 02:45:00,108.872,108.874,108.839,108.855,456199990.0
2005-06-20 02:46:00,108.847,108.861,108.842,108.855,275500001.0
2005-06-20 02:47:00,108.842,108.87,108.829,108.865,487699999.0
2005-06-20 02:48:00,108.872,108.874,108.83,108.83,377600001.0
2005-06-20 02:49:00,108.87,108.87,108.854,108.86,68500000.0
2005-06-20 02:50:00,108.843,108.873,108.837,108.861,168199999.0
2005-06-20 02:51:00,108.858,108.875,108.843,108.866,372700004.0
2005-06-20 02:52:00,108.865,108.896,108.848,108.88,265200000.0
2005-06-20 02:53:00,108.887,108.9,108.869,108.871,189900003.0
2005-06-20 02:54:00,108.872,108.884,108.86,108.862,313699999.0
2005-06-20 02:55:00,108.878,108.887,108.834,108.834,338399997.0
2005-06-20 02:56:00,108.827,108.868,108.826,108.865,196400002.0
2005-06-20 02:57:00,108.85,108.882,108.85,108.857,154500001.0
2005-06-20 02:58:00,108.872,108.877,108.841,108.845,251899996.0
2005-06-20 02:59:00,108.838,108.843,108.789,108.79,180900001.0
2005-06-20 03:00:00,108.814,108.824,108.778,108.797,195999997.0
2005-06-20 03:01:00,108.826,108.828,108.77,108.775,255799994.0
2005-06-20 03:02:00,108.799,108.804,108.766,108.775,145799999.0
2005-06-20 03:03:00,108.77,108.803,108.765,108.77,240100000.0
2005-06-20 03:04:00,108.75,108.812,108.75,108.806,473199998.0
2005-06-20 03:05:00,108.792,108.794,108.736,108.743,222900000.0
2005-06-20 03:06:00,108.768,108.769,108.734,108.742,202500003.0
2005-06-20 03:07:00,108.747,108.757,108.724,108.738,142900002.0
2005-06-20 03:08:00,108.738,108.744,108.692,108.704,469299999.0
2005-06-20 03:09:00,108.71,108.714,108.679,108.692,258499997.0
2005-06-20 03:10:00,108.685,108.712,108.679,108.684,109800002.0
2005-06-20 03:11:00,108.693,108.703,108.677,108.69,168600001.0
2005-06-20 03:12:00,108.695,108.713,108.666,108.692,266800000.0
2005-06-20 03:13:00,108.715,108.726,108.692,108.721,183699999.0
2005-06-20 03:14:00,108.703,108.716,108.682,108.682,342700002.0
2005-06-20 03:15:00,108.685,108.719,108.675,108.686,257800000.0
2005-06-20 03:16:00,108.66,108.68,108.646,108.646,336399997.0
2005-06-20 03:17:00,108.502,108.636,108.319,108.623,209300002.0
2005-06-20 03:18:00,108.612,108.636,108.612,108.627,150999998.0
2005-06-20 03:19:00,108.632,108.64,108.623,108.633,275400000.0
2005-06-20 03:20:00,108.629,108.629,108.596,108.609,258200001.0
2005-06-20 03:21:00,108.625,108.643,108.625,108.628,181600000.0
2005-06-20 03:22:00,108.612,108.632,108.61,108.63,372599997.0
2005-06-20 03:23:00,108.635,108.64,108.61,108.617,260600000.0
2005-06-20 03:24:00,108.64,108.655,108.62,108.655,333499997.0
2005-06-20 03:25:00,108.64,108.653,108.631,108.636,228500001.0
2005-06-20 03:26:00,108.665,108.675,108.645,108.65,48300001.0
2005-06-20 03:27:00,108.663,108.663,108.654,108.663,320900000.0
2005-06-20 03:28:00,108.667,108.673,108.664,108.667,258799998.0
2005-06-20 03:29:00,108.68,108.707,108.68,108.705,124200000.0
2005-06-20 03:30:00,108.687,108.687,108.657,108.664,208900002.0
2005-06-20 03:31:00,108.675,108.687,108.663,108.674,179799996.0
2005-06-20 03:32:00,108.68,108.692,108.678,108.688,197599997.0
2005-06-20 03:33:00,108.68,108.695,108.673,108.683,212600000.0
2005-06-20 03:34:00,108.681,108.693,108.657,108.682,391800003.0
2005-06-20 03:35:00,108.665,108.665,108.651,108.661,204999997.0
2005-06-20 03:36:00,108.665,108.691,108.649,108.676,418299996.0
2005-06-20 03:37:00,108.665,108.673,108.625,108.628,287300002.0
2005-06-20 03:38:00,108.643,108.69,108.643,108.68,165900001.0
2005-06-20 03:39:00,108.672,108.675,108.668,108.675,185500004.0
2005-06-20 03:40:00,108.68,108.68,108.653,108.67,157100005.0
2005-06-20 03:41:00,108.663,108.676,108.643,108.655,372200001.0
2005-06-20 03:42:00,108.643,108.655,108.628,108.655,178100002.0
2005-06-20 03:43:00,108.643,108.664,108.636,108.651,184900000.0
2005-06-20 03:44:00,108.649,108.67,108.649,108.659,353299994.0
2005-06-20 03:45:00,108.658,108.677,108.64,108.671,126499996.0
2005-06-20 03:46:00,108.67,108.67,108.665,108.669,213899996.0
2005-06-20 03:47:00,108.662,108.695,108.656,108.692,352200000.0
2005-06-20 03:48:00,108.687,108.714,108.687,108.713,43500000.0
2005-06-20 03:49:00,108.715,108.724,108.702,108.714,265299997.0
2005-06-20 03:50:00,108.715,108.726,108.706,108.713,197200003.0
2005-06-20 03:51:00,108.725,108.728,108.702,108.722,253000005.0
2005-06-20 03:52:00,108.71,108.732,108.698,108.715,237200001.0
2005-06-20 03:53:00,108.717,108.728,108.705,108.711,140800000.0
2005-06-20 03:54:00,108.708,108.708,108.69,108.698,129499999.0
2005-06-20 03:55:00,108.715,108.717,108.694,108.705,106500002.0
2005-06-20 03:56:00,108.7,108.727,108.694,108.716,284800001.0
2005-06-20 03:57:00,108.715,108.742,108.711,108.725,357300001.0
2005-06-20 03:58:00,108.708,108.738,108.705,108.729,269700003.0
2005-06-20 03:59:00,108.72,108.742,108.714,108.717,360600002.0
2005-06-20 04:00:00,108.725,108.744,108.713,108.713,201800002.0
2005-06-20 04:01:00,108.702,108.715,108.687,108.687,182999999.0
2005-06-20 04:02:00,108.684,108.696,108.68,108.685,152099996.0
2005-06-20 04:03:00,108.7,108.705,108.674,108.693,342999998.0
2005-06-20 04:04:00,108.693,108.693,108.682,108.693,139099999.0
2005-06-20 04:05:00,108.713,108.713,108.695,108.695,255700002.0
2005-06-20 04:06:00,108.703,108.723,108.701,108.723,401699999.0
2005-06-20 04:07:00,108.716,108.733,108.7,108.713,278700003.0
2005-06-20 04:08:00,108.707,108.719,108.69,108.695,232700007.0
2005-06-20 04:09:00,108.702,108.719,108.701,108.703,333599997.0
2005-06-20 04:10:00,108.692,108.707,108.678,108.706,173099999.0
2005-06-20 04:11:00,108.707,108.718,108.697,108.699,173000001.0
2005-06-20 04:12:00,108.702,108.726,108.701,108.715,155600001.0
2005-06-20 04:13:00,108.697,108.723,108.697,108.715,255100003.0
2005-06-20 04:14:00,108.703,108.731,108.687,108.728,261799994.0
2005-06-20 04:15:00,108.703,108.725,108.694,108.71,186199998.0
2005-06-20 04:16:00,108.712,108.717,108.702,108.704,238400005.0
2005-06-20 04:17:00,108.703,108.726,108.699,108.726,200200000.0
2005-06-20 04:18:00,108.703,108.703,108.678,108.701,153199998.0
2005-06-20 04:19:00,108.727,108.727,108.708,108.719,218600000.0
2005-06-20 04:20:00,108.713,108.73,108.709,108.718,239599998.0
2005-06-20 04:21:00,108.705,108.742,108.705,108.723,234799999.0
2005-06-20 04:22:00,108.72,108.744,108.71,108.732,352399999.0
2005-06-20 04:23:00,108.703,108.721,108.696,108.705,369399999.0
2005-06-20 04:24:00,108.709,108.718,108.691,108.692,336799997.0
2005-06-20 04:25:00,108.682,108.684,108.668,108.684,184900006.0
2005-06-20 04:26:00,108.681,108.694,108.652,108.687,281000005.0
2005-06-20 04:27:00,108.68,108.706,108.674,108.706,395500000.0
2005-06-20 04:28:00,108.706,108.72,108.699,108.711,109299999.0
2005-06-20 04:29:00,108.697,108.732,108.697,108.719,300999995.0
2005-06-20 04:30:00,108.706,108.708,108.677,108.695,234500001.0
2005-06-20 04:31:00,108.702,108.723,108.7,108.709,236599998.0
2005-06-20 04:32:00,108.705,108.73,108.687,108.73,236699998.0
2005-06-20 04:33:00,108.735,108.757,108.735,108.742,297700004.0
2005-06-20 04:34:00,108.73,108.744,108.721,108.739,250000000.0
2005-06-20 04:35:00,108.725,108.73,108.705,108.73,230700003.0
2005-06-20 04:36:00,108.715,108.715,108.687,108.695,173799999.0
2005-06-20 04:37:00,108.722,108.722,108.696,108.697,241700004.0
2005-06-20 04:38:00,108.716,108.721,108.712,108.718,177700000.0
2005-06-20 04:39:00,108.738,108.74,108.712,108.727,168300003.0
2005-06-20 04:40:00,108.736,108.736,108.688,108.695,201000000.0
2005-06-20 04:41:00,108.705,108.736,108.705,108.723,279399999.0
2005-06-20 04:42:00,108.72,108.72,108.698,108.704,194400001.0
2005-06-20 04:43:00,108.728,108.728,108.72,108.72,66700001.0
2005-06-20 04:44:00,108.686,108.716,108.68,108.713,211900001.0
2005-06-20 04:45:00,108.712,108.728,108.701,108.727,249800001.0
2005-06-20 04:46:00,108.713,108.725,108.697,108.712,272899997.0
2005-06-20 04:47:00,108.728,108.728,108.701,108.701,263700004.0
2005-06-20 04:48:00,108.732,108.741,108.718,108.73,165799999.0
2005-06-20 04:49:00,108.737,108.737,108.69,108.724,276600003.0
2005-06-20 04:50:00,108.729,108.733,108.709,108.722,246799997.0
2005-06-20 04:51:00,108.709,108.725,108.708,108.717,323399998.0
2005-06-20 04:52:00,108.715,108.722,108.693,108.693,201800001.0
2005-06-20 04:53:00,108.72,108.729,108.709,108.711,177999999.0
2005-06-20 04:54:00,108.722,108.76,108.716,108.749,175000003.0
2005-06-20 04:55:00,108.725,108.725,108.717,108.717,121100000.0
2005-06-20 04:56:00,108.711,108.72,108.71,108.715,154499995.0
2005-06-20 04:57:00,108.72,108.734,108.704,108.729,196400004.0
2005-06-20 04:58:00,108.715,108.727,108.702,108.711,343400004.0
2005-06-20 04:59:00,108.73,108.73,108.701,108.722,213900001.0
2005-06-20 05:00:00,108.715,108.729,108.7,108.701,240899999.0
2005-06-20 05:01:00,108.718,108.729,108.703,108.723,114400002.0
2005-06-20 05:02:00,108.724,108.724,108.704,108.715,299099997.0
2005-06-20 05:03:00,108.725,108.725,108.715,108.72,94200000.0
2005-06-20 05:04:00,108.715,108.715,108.688,108.698,164599994.0
2005-06-20 05:05:00,108.698,108.734,108.697,108.734,352799995.0
2005-06-20 05:06:00,108.713,108.713,108.696,108.708,317999995.0
2005-06-20 05:07:00,108.703,108.717,108.696,108.707,278200002.0
2005-06-20 05:08:00,108.708,108.728,108.696,108.715,443900007.0
2005-06-20 05:09:00,108.709,108.72,108.685,108.689,256599999.0
2005-06-20 05:10:00,108.69,108.722,108.69,108.721,210699996.0
2005-06-20 05:11:00,108.725,108.733,108.69,108.697,189599999.0
2005-06-20 05:12:00,108.688,108.715,108.688,108.715,300399999.0
2005-06-20 05:13:00,108.69,108.699,108.669,108.669,246499999.0
2005-06-20 05:14:00,108.685,108.699,108.669,108.681,124500000.0
2005-06-20 05:15:00,108.676,108.697,108.676,108.689,252399996.0
2005-06-20 05:16:00,108.67,108.682,108.656,108.675,271999999.0
2005-06-20 05:17:00,108.687,108.693,108.681,108.693,171799996.0
2005-06-20 05:18:00,108.692,108.696,108.671,108.685,164200003.0
2005-06-20 05:19:00,108.694,108.711,108.684,108.684,194099999.0
2005-06-20 05:20:00,108.685,108.706,108.665,108.701,192499998.0
2005-06-20 05:21:00,108.7,108.707,108.674,108.694,332399998.0
2005-06-20 05:22:00,108.692,108.694,108.675,108.686,297799999.0
2005-06-20 05:23:00,108.673,108.679,108.659,108.675,247199999.0
2005-06-20 05:24:00,108.683,108.683,108.658,108.668,350999997.0
2005-06-20 05:25:00,108.663,108.681,108.654,108.67,220199997.0
2005-06-20 05:26:00,108.65,108.675,108.65,108.67,207699994.0
2005-06-20 05:27:00,108.663,108.685,108.648,108.68,236299997.0
2005-06-20 05:28:00,108.665,108.675,108.647,108.654,286399999.0
2005-06-20 05:29:00,108.661,108.669,108.66,108.667,149600001.0
2005-06-20 05:30:00,108.658,108.677,108.645,108.653,363400001.0
2005-06-20 05:31:00,108.638,108.668,108.638,108.66,358500003.0
2005-06-20 05:32:00,108.662,108.675,108.65,108.665,303100002.0
2005-06-20 05:33:00,108.627,108.653,108.614,108.65,226799999.0
2005-06-20 05:34:00,108.648,108.675,108.648,108.654,273699994.0
2005-06-20 05:35:00,108.661,108.676,108.661,108.662,234500001.0
2005-06-20 05:36:00,108.669,108.68,108.644,108.671,394500000.0
2005-06-20 05:37:00,108.653,108.68,108.653,108.68,252599998.0
2005-06-20 05:38:00,108.69,108.695,108.662,108.662,160099997.0
2005-06-20 05:39:00,108.666,108.676,108.654,108.675,384099998.0
2005-06-20 05:40:00,108.673,108.687,108.663,108.685,239599997.0
2005-06-20 05:41:00,108.675,108.686,108.665,108.678,279000007.0
2005-06-20 05:42:00,108.665,108.69,108.656,108.676,216800005.0
2005-06-20 05:43:00,108.668,108.696,108.66,108.696,252399999.0
2005-06-20 05:44:00,108.679,108.699,108.678,108.678,203400000.0
2005-06-20 05:45:00,108.682,108.691,108.659,108.672,211800001.0
2005-06-20 05:46:00,108.677,108.682,108.657,108.658,238800004.0
2005-06-20 05:47:00,108.653,108.686,108.648,108.686,341799999.0
2005-06-20 05:48:00,108.678,108.678,108.661,108.672,120899998.0
2005-06-20 05:49:00,108.665,108.672,108.659,108.669,230299998.0
2005-06-20 05:50:00,108.675,108.684,108.657,108.684,277500000.0
2005-06-20 05:51:00,108.688,108.689,108.652,108.659,218300000.0
2005-06-20 05:52:00,108.682,108.695,108.666,108.678,248300005.0
2005-06-20 05:53:00,108.679,108.694,108.652,108.657,179700002.0
2005-06-20 05:54:00,108.647,108.69,108.646,108.666,197200002.0
2005-06-20 05:55:00,108.658,108.682,108.645,108.668,286700001.0
2005-06-20 05:56:00,108.66,108.685,108.651,108.675,345199997.0
2005-06-20 05:57:00,108.668,108.683,108.668,108.674,178700000.0
2005-06-20 05:58:00,108.682,108.684,108.658,108.667,114799999.0
2005-06-20 05:59:00,108.677,108.685,108.66,108.674,374499996.0
2005-06-20 06:00:00,108.683,108.693,108.66,108.664,240699997.0
2005-06-20 06:01:00,108.68,108.702,108.672,108.692,226000003.0
2005-06-20 06:02:00,108.692,108.715,108.69,108.699,172500001.0
2005-06-20 06:03:00,108.697,108.7,108.677,108.682,170899996.0
2005-06-20 06:04:00,108.69,108.691,108.67,108.682,223400000.0
2005-06-20 06:05:00,108.7,108.703,108.663,108.689,264399999.0
2005-06-20 06:06:00,108.699,108.699,108.685,108.693,258799998.0
2005-06-20 06:07:00,108.7,108.71,108.69,108.69,235600003.0
2005-06-20 06:08:00,108.695,108.7,108.676,108.698,275199998.0
2005-06-20 06:09:00,108.675,108.687,108.66,108.676,207900001.0
2005-06-20 06:10:00,108.678,108.685,108.65,108.663,266100002.0
2005-06-20 06:11:00,108.66,108.673,108.631,108.673,368400001.0
2005-06-20 06:12:00,108.663,108.678,108.648,108.678,338600006.0
2005-06-20 06:13:00,108.677,108.686,108.647,108.647,301400003.0
2005-06-20 06:14:00,108.671,108.681,108.67,108.677,131300001.0
2005-06-20 06:15:00,108.682,108.69,108.659,108.659,204699997.0
2005-06-20 06:16:00,108.663,108.69,108.654,108.68,125799999.0
2005-06-20 06:17:00,108.678,108.693,108.664,108.664,392900000.0
2005-06-20 06:18:00,108.658,108.672,108.656,108.672,137399999.0
2005-06-20 06:19:00,108.68,108.686,108.675,108.675,335000001.0
2005-06-20 06:20:00,108.663,108.703,108.663,108.697,235599997.0
2005-06-20 06:21:00,108.688,108.7,108.675,108.7,193500003.0
2005-06-20 06:22:00,108.682,108.704,108.68,108.691,194999999.0
2005-06-20 06:23:00,108.7,108.709,108.688,108.694,215999992.0
2005-06-20 06:24:00,108.693,108.709,108.689,108.689,191600005.0
2005-06-20 06:25:00,108.689,108.718,108.687,108.702,243400004.0
2005-06-20 06:26:00,108.7,108.728,108.692,108.704,258899998.0
2005-06-20 06:27:00,108.727,108.729,108.704,108.718,168600002.0
2005-06-20 06:28:00,108.7,108.721,108.7,108.709,123400000.0
2005-06-20 06:29:00,108.698,108.719,108.693,108.704,164800001.0
2005-06-20 06:30:00,108.712,108.718,108.669,108.693,360599996.0
2005-06-20 06:31:00,108.695,108.711,108.689,108.689,203500003.0
2005-06-20 06:32:00,108.718,108.722,108.713,108.72,114200000.0
2005-06-20 06:33:00,108.688,108.714,108.688,108.703,151799995.0
2005-06-20 06:34:00,108.71,108.714,108.7,108.7,262900006.0
2005-06-20 06:35:00,108.692,108.719,108.69,108.702,312700006.0
2005-06-20 06:36:00,108.701,108.701,108.677,108.68,238400000.0
2005-06-20 06:37:00,108.695,108.704,108.668,108.674,186199999.0
2005-06-20 06:38:00,108.692,108.699,108.677,108.687,372700002.0
2005-06-20 06:39:00,108.685,108.691,108.67,108.67,440000001.0
2005-06-20 06:40:00,108.689,108.71,108.689,108.703,102500002.0
2005-06-20 06:41:00,108.69,108.706,108.685,108.696,167100001.0
2005-06-20 06:42:00,108.697,108.706,108.681,108.685,184399995.0
2005-06-20 06:43:00,108.699,108.736,108.699,108.733,208900002.0
2005-06-20 06:44:00,108.698,108.716,108.685,108.711,396100000.0
2005-06-20 06:45:00,108.71,108.724,108.697,108.697,265800005.0
2005-06-20 06:46:00,108.738,108.738,108.696,108.696,251599997.0
2005-06-20 06:47:00,108.721,108.738,108.706,108.73,446199997.0
2005-06-20 06:48:00,108.716,108.737,108.71,108.727,193299997.0
2005-06-20 06:49:00,108.73,108.73,108.695,108.721,223700001.0
2005-06-20 06:50:00,108.73,108.73,108.716,108.721,235300000.0
2005-06-20 06:51:00,108.723,108.751,108.714,108.731,266600002.0
2005-06-20 06:52:00,108.742,108.742,108.727,108.735,245299998.0
2005-06-20 06:53:00,108.753,108.759,108.729,108.736,192400001.0
2005-06-20 06:54:00,108.732,108.745,108.71,108.745,65700000.0
2005-06-20 06:55:00,108.755,108.764,108.738,108.75,77200001.0
2005-06-20 06:56:00,108.732,108.765,108.726,108.756,131400001.0
2005-06-20 06:57:00,108.743,108.743,108.729,108.739,230800004.0
2005-06-20 06:58:00,108.742,108.743,108.721,108.727,260899997.0
2005-06-20 06:59:00,108.743,108.75,108.732,108.75,177300006.0
2005-06-20 07:00:00,108.75,108.752,108.732,108.734,357000002.0
2005-06-20 07:01:00,108.755,108.767,108.747,108.758,296199998.0
2005-06-20 07:02:00,108.761,108.761,108.759,108.759,78900000.0
2005-06-20 07:03:00,108.758,108.779,108.758,108.758,241699997.0
2005-06-20 07:04:00,108.755,108.784,108.749,108.765,307700000.0
2005-06-20 07:05:00,108.757,108.794,108.757,108.787,322599997.0
2005-06-20 07:06:00,108.765,108.788,108.749,108.77,360800000.0
2005-06-20 07:07:00,108.775,108.788,108.766,108.779,274499999.0
2005-06-20 07:08:00,108.753,108.791,108.753,108.78,271300001.0
2005-06-20 07:09:00,108.797,108.797,108.767,108.784,210100001.0
2005-06-20 07:10:00,108.767,108.78,108.767,108.775,248800007.0
2005-06-20 07:11:00,108.807,108.807,108.771,108.786,129900001.0
2005-06-20 07:12:00,108.768,108.791,108.758,108.759,372700006.0
2005-06-20 07:13:00,108.775,108.796,108.766,108.796,264100001.0
2005-06-20 07:14:00,108.81,108.817,108.796,108.81,257700006.0
2005-06-20 07:15:00,108.803,108.814,108.781,108.784,268300000.0
2005-06-20 07:16:00,108.78,108.799,108.765,108.793,222199999.0
2005-06-20 07:17:00,108.81,108.815,108.778,108.781,185600000.0
2005-06-20 07:18:00,108.788,108.788,108.754,108.781,279400002.0
2005-06-20 07:19:00,108.793,108.794,108.762,108.779,321299994.0
2005-06-20 07:20:00,108.779,108.78,108.761,108.78,300699997.0
2005-06-20 07:21:00,108.77,108.773,108.753,108.753,410700003.0
2005-06-20 07:22:00,108.765,108.79,108.761,108.781,197399999.0
2005-06-20 07:23:00,108.775,108.786,108.771,108.777,161899999.0
2005-06-20 07:24:00,108.773,108.807,108.771,108.792,327099992.0
2005-06-20 07:25:00,108.794,108.81,108.793,108.808,179200002.0
2005-06-20 07:26:00,108.788,108.813,108.783,108.813,189300004.0
2005-06-20 07:27:00,108.811,108.811,108.78,108.78,252599999.0
2005-06-20 07:28:00,108.808,108.826,108.799,108.826,336900002.0
2005-06-20 07:29:00,108.83,108.836,108.805,108.831,169300002.0
2005-06-20 07:30:00,108.848,108.857,108.824,108.824,291700004.0
2005-06-20 07:31:00,108.828,108.828,108.795,108.819,192799999.0
2005-06-20 07:32:00,108.825,108.835,108.82,108.835,193899996.0
2005-06-20 07:33:00,108.822,108.831,108.816,108.824,180299999.0
2005-06-20 07:34:00,108.816,108.825,108.807,108.816,451999997.0
2005-06-20 07:35:00,108.827,108.833,108.823,108.823,197600006.0
2005-06-20 07:36:00,108.808,108.826,108.794,108.826,237500003.0
2005-06-20 07:37:00,108.817,108.817,108.793,108.794,60200000.0
2005-06-20 07:38:00,108.808,108.808,108.785,108.799,151799999.0
2005-06-20 07:39:00,108.793,108.828,108.793,108.825,284099997.0
2005-06-20 07:40:00,108.829,108.829,108.812,108.815,192300002.0
2005-06-20 07:41:00,108.832,108.852,108.832,108.847,266599995.0
2005-06-20 07:42:00,108.843,108.844,108.806,108.806,189300001.0
2005-06-20 07:43:00,108.838,108.838,108.818,108.825,110200000.0
2005-06-20 07:44:00,108.815,108.826,108.808,108.814,221100001.0
2005-06-20 07:45:00,108.815,108.839,108.809,108.835,327900004.0
2005-06-20 07:46:00,108.825,108.831,108.808,108.818,310100006.0
2005-06-20 07:47:00,108.83,108.835,108.83,108.83,202300001.0
2005-06-20 07:48:00,108.831,108.831,108.789,108.82,400400003.0
2005-06-20 07:49:00,108.825,108.846,108.821,108.824,359200010.0
2005-06-20 07:50:00,108.827,108.83,108.822,108.822,249600001.0
2005-06-20 07:51:00,108.798,108.827,108.782,108.789,452099999.0
2005-06-20 07:52:00,108.795,108.821,108.788,108.811,202800005.0
2005-06-20 07:53:00,108.815,108.824,108.807,108.807,161199998.0
2005-06-20 07:54:00,108.789,108.801,108.745,108.801,131800000.0
2005-06-20 07:55:00,108.793,108.82,108.789,108.817,76500001.0
2005-06-20 07:56:00,108.795,108.818,108.762,108.818,181400001.0
2005-06-20 07:57:00,108.84,108.843,108.793,108.821,134300002.0
2005-06-20 07:58:00,108.812,108.823,108.796,108.818,223299999.0
2005-06-20 07:59:00,108.815,108.818,108.796,108.796,342899997.0
2005-06-20 08:00:00,108.798,108.802,108.798,108.802,14200000.0
2005-06-20 08:01:00,108.832,108.86,108.832,108.832,380899997.0
2005-06-20 08:02:00,108.837,108.837,108.808,108.817,286800001.0
2005-06-20 08:03:00,108.823,108.831,108.813,108.831,124499998.0
2005-06-20 08:04:00,108.83,108.83,108.812,108.82,190500000.0
2005-06-20 08:05:00,108.822,108.822,108.795,108.809,317400003.0
2005-06-20 08:06:00,108.805,108.805,108.777,108.777,259100004.0
2005-06-20 08:07:00,108.797,108.802,108.766,108.776,156200000.0
2005-06-20 08:08:00,108.783,108.787,108.779,108.787,188600008.0
2005-06-20 08:09:00,108.789,108.789,108.76,108.782,271099999.0
2005-06-20 08:10:00,108.75,108.75,108.705,108.71,228400000.0
2005-06-20 08:11:00,108.708,108.708,108.691,108.701,136000001.0
2005-06-20 08:12:00,108.705,108.735,108.702,108.72,310500002.0
2005-06-20 08:13:00,108.711,108.711,108.702,108.704,156800001.0
2005-06-20 08:14:00,108.71,108.71,108.69,108.69,202599995.0
2005-06-20 08:15:00,108.695,108.711,108.695,108.698,222600003.0
2005-06-20 08:16:00,108.683,108.702,108.674,108.696,186899999.0
2005-06-20 08:17:00,108.69,108.703,108.69,108.692,185499998.0
2005-06-20 08:18:00,108.69,108.698,108.678,108.695,224999996.0
2005-06-20 08:19:00,108.698,108.698,108.671,108.675,307000000.0
2005-06-20 08:20:00,108.692,108.697,108.692,108.692,232199997.0
2005-06-20 08:21:00,108.695,108.709,108.691,108.7,225999997.0
2005-06-20 08:22:00,108.713,108.716,108.672,108.672,196400002.0
2005-06-20 08:23:00,108.702,108.709,108.687,108.704,344900004.0
2005-06-20 08:24:00,108.704,108.704,108.69,108.69,223899999.0
2005-06-20 08:25:00,108.697,108.697,108.664,108.676,310399998.0
2005-06-20 08:26:00,108.67,108.69,108.659,108.69,160200002.0
2005-06-20 08:27:00,108.699,108.699,108.679,108.679,295900005.0
2005-06-20 08:28:00,108.67,108.678,108.667,108.669,138600002.0
2005-06-20 08:29:00,108.675,108.688,108.671,108.68,339999997.0
2005-06-20 08:30:00,108.665,108.706,108.661,108.699,229900002.0
2005-06-20 08:31:00,108.687,108.698,108.687,108.698,474000001.0
2005-06-20 08:32:00,108.708,108.709,108.703,108.709,184299998.0
2005-06-20 08:33:00,108.715,108.72,108.688,108.688,400699991.0
2005-06-20 08:34:00,108.713,108.733,108.706,108.72,308399999.0
2005-06-20 08:35:00,108.736,108.755,108.736,108.739,74400000.0
2005-06-20 08:36:00,108.732,108.751,108.732,108.742,215500000.0
2005-06-20 08:37:00,108.74,108.755,108.71,108.74,144400003.0
2005-06-20 08:38:00,108.738,108.76,108.724,108.743,395600000.0
2005-06-20 08:39:00,108.764,108.764,108.738,108.747,300799997.0
2005-06-20 08:40:00,108.75,108.757,108.74,108.755,280800001.0
2005-06-20 08:41:00,108.763,108.764,108.735,108.74,377300007.0
2005-06-20 08:42:00,108.752,108.791,108.746,108.786,477000001.0
2005-06-20 08:43:00,108.79,108.79,108.762,108.763,313599995.0
2005-06-20 08:44:00,108.764,108.788,108.764,108.78,253099999.0
2005-06-20 08:45:00,108.775,108.798,108.775,108.785,164000001.0
2005-06-20 08:46:00,108.789,108.801,108.772,108.786,249699995.0
2005-06-20 08:47:00,108.785,108.808,108.781,108.792,339499997.0
2005-06-20 08:48:00,108.791,108.791,108.758,108.765,211900001.0
2005-06-20 08:49:00,108.791,108.791,108.769,108.769,223800000.0
2005-06-20 08:50:00,108.762,108.773,108.756,108.763,178200003.0
2005-06-20 08:51:00,108.755,108.773,108.755,108.773,151600001.0
2005-06-20 08:52:00,108.78,108.799,108.772,108.793,204700002.0
2005-06-20 08:53:00,108.783,108.819,108.783,108.801,218599999.0
2005-06-20 08:54:00,108.792,108.795,108.776,108.777,205600000.0
2005-06-20 08:55:00,108.761,108.778,108.761,108.778,199400002.0
2005-06-20 08:56:00,108.795,108.795,108.767,108.767,300099997.0
2005-06-20 08:57:00,108.768,108.772,108.754,108.759,176900000.0
2005-06-20 08:58:00,108.765,108.774,108.742,108.755,184100000.0
2005-06-20 08:59:00,108.76,108.778,108.756,108.771,224100003.0
2005-06-20 09:00:00,108.782,108.813,108.782,108.803,378200006.0
2005-06-20 09:01:00,108.808,108.808,108.787,108.794,232000003.0
2005-06-20 09:02:00,108.795,108.801,108.792,108.792,115199996.0
2005-06-20 09:03:00,108.799,108.804,108.791,108.791,151999998.0
2005-06-20 09:04:00,108.802,108.817,108.802,108.81,345000007.0
2005-06-20 09:05:00,108.782,108.823,108.776,108.823,324099999.0
2005-06-20 09:06:00,108.823,108.831,108.816,108.818,128500000.0
2005-06-20 09:07:00,108.822,108.833,108.822,108.822,100800001.0
2005-06-20 09:08:00,108.812,108.823,108.798,108.817,183699998.0
2005-06-20 09:09:00,108.818,108.819,108.804,108.817,241099995.0
2005-06-20 09:10:00,108.798,108.826,108.79,108.791,334100003.0
2005-06-20 09:11:00,108.784,108.809,108.769,108.795,252299998.0
2005-06-20 09:12:00,108.773,108.795,108.771,108.795,197900003.0
2005-06-20 09:13:00,108.798,108.809,108.783,108.794,208900001.0
2005-06-20 09:14:00,108.792,108.801,108.779,108.797,359399999.0
2005-06-20 09:15:00,108.765,108.773,108.745,108.751,250400004.0
2005-06-20 09:16:00,108.743,108.761,108.73,108.741,326600001.0
2005-06-20 09:17:00,108.723,108.723,108.695,108.702,174900005.0
2005-06-20 09:18:00,108.705,108.707,108.694,108.705,275999999.0
2005-06-20 09:19:00,108.708,108.727,108.696,108.725,158100000.0
2005-06-20 09:20:00,108.737,108.747,108.719,108.732,226899995.0
2005-06-20 09:21:00,108.75,108.752,108.731,108.731,254700001.0
2005-06-20 09:22:00,108.739,108.743,108.713,108.733,214499997.0
2005-06-20 09:23:00,108.735,108.752,108.72,108.748,324100006.0
2005-06-20 09:24:00,108.745,108.745,108.729,108.736,110500002.0
2005-06-20 09:25:00,108.736,108.76,108.729,108.751,267100001.0
2005-06-20 09:26:00,108.745,108.745,108.735,108.735,153299998.0
2005-06-20 09:27:00,108.742,108.76,108.742,108.751,318799997.0
2005-06-20 09:28:00,108.745,108.771,108.729,108.763,314700001.0
2005-06-20 09:29:00,108.766,108.781,108.759,108.759,116399998.0
2005-06-20 09:30:00,108.769,108.786,108.763,108.765,165300003.0
2005-06-20 09:31:00,108.782,108.791,108.756,108.756,142999997.0
2005-06-20 09:32:00,108.748,108.754,108.732,108.746,216599998.0
2005-06-20 09:33:00,108.757,108.771,108.743,108.76,124700000.0
2005-06-20 09:34:00,108.767,108.776,108.752,108.757,226999997.0
2005-06-20 09:35:00,108.777,108.787,108.769,108.779,198300003.0
2005-06-20 09:36:00,108.783,108.792,108.777,108.788,245599997.0
2005-06-20 09:37:00,108.797,108.802,108.793,108.797,390099993.0
2005-06-20 09:38:00,108.769,108.798,108.744,108.798,294000001.0
2005-06-20 09:39:00,108.801,108.801,108.765,108.775,258199997.0
2005-06-20 09:40:00,108.797,108.803,108.792,108.803,240699999.0
2005-06-20 09:41:00,108.81,108.821,108.79,108.801,255200003.0
2005-06-20 09:42:00,108.817,108.83,108.805,108.805,388500002.0
2005-06-20 09:43:00,108.815,108.822,108.799,108.801,160599999.0
2005-06-20 09:44:00,108.812,108.82,108.789,108.791,151700003.0
2005-06-20 09:45:00,108.807,108.814,108.805,108.805,102399997.0
2005-06-20 09:46:00,108.777,108.777,108.749,108.752,239500001.0
2005-06-20 09:47:00,108.748,108.767,108.744,108.767,186700002.0
2005-06-20 09:48:00,108.77,108.78,108.757,108.765,369200000.0
2005-06-20 09:49:00,108.772,108.787,108.754,108.765,242700003.0
2005-06-20 09:50:00,108.786,108.788,108.735,108.751,168799998.0
2005-06-20 09:51:00,108.743,108.757,108.732,108.748,312599997.0
2005-06-20 09:52:00,108.73,108.752,108.719,108.747,183700003.0
2005-06-20 09:53:00,108.738,108.741,108.729,108.741,235600003.0
2005-06-20 09:54:00,108.746,108.774,108.732,108.741,351900000.0
2005-06-20 09:55:00,108.737,108.746,108.728,108.73,237199999.0
2005-06-20 09:56:00,108.735,108.765,108.728,108.738,344199994.0
2005-06-20 09:57:00,108.763,108.77,108.738,108.751,191100003.0
2005-06-20 09:58:00,108.738,108.752,108.724,108.728,227600004.0
2005-06-20 09:59:00,108.71,108.714,108.686,108.69,374300000.0
2005-06-20 10:00:00,108.675,108.709,108.673,108.673,337400002.0
2005-06-20 10:01:00,108.673,108.698,108.663,108.671,172000002.0
2005-06-20 10:02:00,108.686,108.691,108.662,108.662,232000000.0
2005-06-20 10:03:00,108.663,108.687,108.651,108.681,240099997.0
2005-06-20 10:04:00,108.694,108.717,108.684,108.7,194199996.0
2005-06-20 10:05:00,108.727,108.75,108.723,108.723,252900001.0
2005-06-20 10:06:00,108.74,108.758,108.733,108.746,265499999.0
2005-06-20 10:07:00,108.744,108.751,108.738,108.745,344800003.0
2005-06-20 10:08:00,108.744,108.763,108.736,108.736,270199999.0
2005-06-20 10:09:00,108.75,108.751,108.73,108.73,279900007.0
2005-06-20 10:10:00,108.728,108.728,108.715,108.715,364599991.0
2005-06-20 10:11:00,108.721,108.733,108.706,108.718,329900001.0
2005-06-20 10:12:00,108.712,108.72,108.685,108.72,290699995.0
2005-06-20 10:13:00,108.728,108.743,108.714,108.728,242699993.0
2005-06-20 10:14:00,108.735,108.743,108.71,108.732,285799999.0
2005-06-20 10:15:00,108.74,108.775,108.74,108.756,317299999.0
2005-06-20 10:16:00,108.75,108.772,108.749,108.752,383800000.0
2005-06-20 10:17:00,108.752,108.756,108.74,108.744,169799996.0
2005-06-20 10:18:00,108.748,108.77,108.733,108.743,357399996.0
2005-06-20 10:19:00,108.74,108.755,108.74,108.745,240099999.0
2005-06-20 10:20:00,108.772,108.78,108.744,108.76,239199997.0
2005-06-20 10:21:00,108.755,108.759,108.747,108.752,270400001.0
2005-06-20 10:22:00,108.733,108.758,108.706,108.758,406200000.0
2005-06-20 10:23:00,108.755,108.773,108.755,108.766,298799997.0
2005-06-20 10:24:00,108.764,108.773,108.747,108.747,265599999.0
2005-06-20 10:25:00,108.756,108.756,108.728,108.743,258299998.0
2005-06-20 10:26:00,108.737,108.742,108.714,108.742,316800002.0
2005-06-20 10:27:00,108.717,108.725,108.711,108.725,486500004.0
2005-06-20 10:28:00,108.73,108.73,108.714,108.72,288899995.0
2005-06-20 10:29:00,108.715,108.725,108.709,108.725,138500001.0
2005-06-20 10:30:00,108.74,108.744,108.7,108.718,165700003.0
2005-06-20 10:31:00,108.73,108.75,108.721,108.741,132299997.0
2005-06-20 10:32:00,108.73,108.741,108.716,108.741,239599998.0
2005-06-20 10:33:00,108.743,108.743,108.725,108.743,139000001.0
2005-06-20 10:34:00,108.738,108.75,108.738,108.748,156699999.0
2005-06-20 10:35:00,108.743,108.769,108.735,108.761,245800004.0
2005-06-20 10:36:00,108.762,108.77,108.74,108.756,342999998.0
2005-06-20 10:37:00,108.753,108.787,108.733,108.762,295000001.0
2005-06-20 10:38:00,108.773,108.801,108.769,108.795,231600004.0
2005-06-20 10:39:00,108.782,108.79,108.765,108.779,197100000.0
2005-06-20 10:40:00,108.803,108.81,108.787,108.798,235299997.0
2005-06-20 10:41:00,108.77,108.806,108.761,108.806,454899998.0
2005-06-20 10:42:00,108.817,108.817,108.791,108.809,171999997.0
2005-06-20 10:43:00,108.812,108.814,108.804,108.809,224500001.0
2005-06-20 10:44:00,108.804,108.804,108.777,108.777,163999999.0
2005-06-20 10:45:00,108.778,108.791,108.774,108.787,286300004.0
2005-06-20 10:46:00,108.775,108.807,108.769,108.8,419399993.0
2005-06-20 10:47:00,108.784,108.793,108.769,108.783,269700004.0
2005-06-20 10:48:00,108.763,108.77,108.756,108.758,320000004.0
2005-06-20 10:49:00,108.77,108.793,108.755,108.755,166099999.0
2005-06-20 10:50:00,108.757,108.781,108.757,108.757,226200002.0
2005-06-20 10:51:00,108.758,108.785,108.756,108.78,365300000.0
2005-06-20 10:52:00,108.762,108.762,108.742,108.745,217700001.0
2005-06-20 10:53:00,108.755,108.777,108.751,108.754,283400002.0
2005-06-20 10:54:00,108.751,108.759,108.745,108.745,217000001.0
2005-06-20 10:55:00,108.743,108.756,108.72,108.743,476500000.0
2005-06-20 10:56:00,108.757,108.77,108.731,108.763,283399996.0
2005-06-20 10:57:00,108.747,108.767,108.747,108.754,160800002.0
2005-06-20 10:58:00,108.774,108.779,108.749,108.756,178499998.0
2005-06-20 10:59:00,108.777,108.802,108.777,108.779,166099998.0
2005-06-20 11:00:00,108.789,108.815,108.778,108.778,262200001.0
2005-06-20 11:01:00,108.777,108.781,108.748,108.752,275899998.0
2005-06-20 11:02:00,108.768,108.768,108.721,108.74,221300001.0
2005-06-20 11:03:00,108.752,108.752,108.739,108.739,70700000.0
2005-06-20 11:04:00,108.739,108.749,108.738,108.742,333300000.0
2005-06-20 11:05:00,108.738,108.744,108.729,108.729,254799999.0
2005-06-20 11:06:00,108.728,108.737,108.714,108.733,281200007.0
2005-06-20 11:07:00,108.71,108.757,108.71,108.746,125599999.0
2005-06-20 11:08:00,108.753,108.753,108.715,108.725,111400002.0
2005-06-20 11:09:00,108.741,108.741,108.723,108.735,240999998.0
2005-06-20 11:10:00,108.741,108.741,108.726,108.728,104899998.0
2005-06-20 11:11:00,108.742,108.758,108.742,108.756,255199996.0
2005-06-20 11:12:00,108.745,108.763,108.727,108.755,333299995.0
2005-06-20 11:13:00,108.77,108.77,108.73,108.75,216600001.0
2005-06-20 11:14:00,108.758,108.766,108.725,108.752,320500006.0
2005-06-20 11:15:00,108.758,108.758,108.73,108.752,261900001.0
2005-06-20 11:16:00,108.76,108.763,108.745,108.758,263900002.0
2005-06-20 11:17:00,108.763,108.774,108.755,108.762,243699996.0
2005-06-20 11:18:00,108.772,108.781,108.752,108.769,181700004.0
2005-06-20 11:19:00,108.756,108.763,108.752,108.753,252700001.0
2005-06-20 11:20:00,108.76,108.76,108.727,108.745,262800001.0
2005-06-20 11:21:00,108.744,108.755,108.744,108.755,150300005.0
2005-06-20 11:22:00,108.765,108.801,108.75,108.801,250899995.0
2005-06-20 11:23:00,108.817,108.838,108.817,108.818,115700003.0
2005-06-20 11:24:00,108.812,108.812,108.787,108.797,351900001.0
2005-06-20 11:25:00,108.784,108.795,108.749,108.762,261700003.0
2005-06-20 11:26:00,108.77,108.775,108.768,108.768,251799994.0
2005-06-20 11:27:00,108.782,108.784,108.731,108.76,253300000.0
2005-06-20 11:28:00,108.78,108.782,108.764,108.771,132000003.0
2005-06-20 11:29:00,108.777,108.784,108.749,108.771,241499999.0
2005-06-20 11:30:00,108.776,108.793,108.775,108.785,205500003.0
2005-06-20 11:31:00,108.788,108.789,108.754,108.776,313300001.0
2005-06-20 11:32:00,108.79,108.794,108.771,108.783,133799995.0
2005-06-20 11:33:00,108.813,108.813,108.787,108.787,129100001.0
2005-06-20 11:34:00,108.79,108.79,108.76,108.782,209799999.0
2005-06-20 11:35:00,108.783,108.783,108.75,108.76,231399997.0
2005-06-20 11:36:00,108.772,108.778,108.751,108.763,451700003.0
2005-06-20 11:37:00,108.767,108.783,108.748,108.772,234900006.0
2005-06-20 11:38:00,108.777,108.789,108.742,108.774,272200002.0
2005-06-20 11:39:00,108.787,108.787,108.776,108.783,259299998.0
2005-06-20 11:40:00,108.79,108.807,108.781,108.795,251000000.0
2005-06-20 11:41:00,108.8,108.812,108.786,108.794,203800000.0
2005-06-20 11:42:00,108.797,108.813,108.793,108.807,186000002.0
2005-06-20 11:43:00,108.805,108.812,108.794,108.794,213999999.0
2005-06-20 11:44:00,108.785,108.818,108.782,108.817,336899997.0
2005-06-20 11:45:00,108.817,108.817,108.782,108.814,469099998.0
2005-06-20 11:46:00,108.798,108.801,108.794,108.797,179500000.0
2005-06-20 11:47:00,108.807,108.814,108.788,108.805,194099997.0
2005-06-20 11:48:00,108.798,108.813,108.78,108.809,356199999.0
2005-06-20 11:49:00,108.802,108.81,108.792,108.807,245699998.0
2005-06-20 11:50:00,108.805,108.805,108.784,108.795,214600000.0
2005-06-20 11:51:00,108.797,108.812,108.792,108.806,303699996.0
2005-06-20 11:52:00,108.818,108.825,108.8,108.8,272299999.0
2005-06-20 11:53:00,108.8,108.82,108.79,108.79,220800000.0
2005-06-20 11:54:00,108.793,108.817,108.783,108.799,352399999.0
2005-06-20 11:55:00,108.777,108.792,108.769,108.785,345099999.0
2005-06-20 11:56:00,108.785,108.785,108.756,108.77,247300003.0
2005-06-20 11:57:00,108.752,108.773,108.745,108.763,206900004.0
2005-06-20 11:58:00,108.777,108.785,108.777,108.785,200700005.0
2005-06-20 11:59:00,108.776,108.802,108.776,108.79,158299997.0
2005-06-20 12:00:00,108.783,108.8,108.774,108.786,194099999.0
2005-06-20 12:01:00,108.792,108.808,108.79,108.79,225300005.0
2005-06-20 12:02:00,108.788,108.79,108.784,108.789,251099998.0
2005-06-20 12:03:00,108.807,108.807,108.752,108.752,340800004.0
2005-06-20 12:04:00,108.765,108.779,108.756,108.779,317100001.0
2005-06-20 12:05:00,108.783,108.804,108.775,108.801,179100006.0
2005-06-20 12:06:00,108.801,108.81,108.782,108.782,240800002.0
2005-06-20 12:07:00,108.783,108.797,108.773,108.797,219800002.0
2005-06-20 12:08:00,108.792,108.797,108.776,108.79,114399998.0
2005-06-20 12:09:00,108.803,108.81,108.773,108.796,426599997.0
2005-06-20 12:10:00,108.808,108.808,108.778,108.784,160200001.0
2005-06-20 12:11:00,108.788,108.816,108.775,108.802,509499999.0
2005-06-20 12:12:00,108.787,108.787,108.766,108.774,70299999.0
2005-06-20 12:13:00,108.785,108.785,108.778,108.785,282500002.0
2005-06-20 12:14:00,108.778,108.778,108.744,108.773,460500001.0
2005-06-20 12:15:00,108.78,108.782,108.768,108.774,128000000.0
2005-06-20 12:16:00,108.77,108.824,108.77,108.805,151499999.0
2005-06-20 12:17:00,108.802,108.806,108.776,108.785,263500000.0
2005-06-20 12:18:00,108.805,108.808,108.778,108.79,172499998.0
2005-06-20 12:19:00,108.784,108.82,108.784,108.797,241600001.0
2005-06-20 12:20:00,108.807,108.807,108.777,108.779,245500009.0
2005-06-20 12:21:00,108.783,108.796,108.767,108.796,326699994.0
2005-06-20 12:22:00,108.774,108.782,108.761,108.768,376299997.0
2005-06-20 12:23:00,108.768,108.782,108.759,108.769,192499999.0
2005-06-20 12:24:00,108.786,108.786,108.747,108.779,263100006.0
2005-06-20 12:25:00,108.79,108.798,108.758,108.78,331100002.0
2005-06-20 12:26:00,108.79,108.793,108.758,108.762,199000001.0
2005-06-20 12:27:00,108.779,108.779,108.745,108.749,350700007.0
2005-06-20 12:28:00,108.765,108.792,108.757,108.789,202000000.0
2005-06-20 12:29:00,108.778,108.785,108.767,108.776,197299998.0
2005-06-20 12:30:00,108.793,108.798,108.791,108.791,252000005.0
2005-06-20 12:31:00,108.796,108.821,108.796,108.802,138200001.0
2005-06-20 12:32:00,108.803,108.835,108.799,108.826,236000001.0
2005-06-20 12:33:00,108.798,108.798,108.769,108.772,197799997.0
2005-06-20 12:34:00,108.775,108.785,108.758,108.758,208499995.0
2005-06-20 12:35:00,108.76,108.774,108.752,108.76,234100002.0
2005-06-20 12:36:00,108.773,108.786,108.744,108.757,213300000.0
2005-06-20 12:37:00,108.78,108.809,108.772,108.8,309900002.0
2005-06-20 12:38:00,108.773,108.801,108.765,108.794,307100001.0
2005-06-20 12:39:00,108.8,108.804,108.772,108.782,194099999.0
2005-06-20 12:40:00,108.788,108.788,108.77,108.774,247600005.0
2005-06-20 12:41:00,108.78,108.818,108.78,108.809,202999996.0
2005-06-20 12:42:00,108.825,108.825,108.806,108.808,200500002.0
2005-06-20 12:43:00,108.8,108.82,108.796,108.81,292000003.0
2005-06-20 12:44:00,108.82,108.848,108.807,108.807,306500004.0
2005-06-20 12:45:00,108.805,108.832,108.795,108.81,471800007.0
2005-06-20 12:46:00,108.802,108.802,108.784,108.789,315000001.0
2005-06-20 12:47:00,108.808,108.829,108.793,108.827,315400001.0
2005-06-20 12:48:00,108.826,108.832,108.814,108.832,268299999.0
2005-06-20 12:49:00,108.826,108.826,108.778,108.813,233900001.0
2005-06-20 12:50:00,108.808,108.824,108.806,108.806,213799996.0
2005-06-20 12:51:00,108.813,108.813,108.802,108.803,240900005.0
2005-06-20 12:52:00,108.783,108.811,108.777,108.796,146899999.0
2005-06-20 12:53:00,108.805,108.825,108.795,108.806,296099997.0
2005-06-20 12:54:00,108.803,108.81,108.786,108.786,309900002.0
2005-06-20 12:55:00,108.813,108.829,108.797,108.817,297500003.0
2005-06-20 12:56:00,108.812,108.821,108.805,108.808,237999997.0
2005-06-20 12:57:00,108.818,108.825,108.791,108.791,226200001.0
2005-06-20 12:58:00,108.787,108.816,108.784,108.784,432700005.0
2005-06-20 12:59:00,108.796,108.81,108.78,108.78,451099993.0
2005-06-20 13:00:00,108.772,108.799,108.766,108.781,169200000.0
2005-06-20 13:01:00,108.775,108.799,108.768,108.789,215400003.0
2005-06-20 13:02:00,108.78,108.801,108.769,108.792,293699997.0
2005-06-20 13:03:00,108.792,108.795,108.77,108.775,224600001.0
2005-06-20 13:04:00,108.761,108.792,108.759,108.759,241199997.0
2005-06-20 13:05:00,108.748,108.786,108.748,108.778,385300002.0
2005-06-20 13:06:00,108.78,108.785,108.78,108.785,22800000.0
2005-06-20 13:07:00,108.789,108.811,108.789,108.811,191599998.0
2005-06-20 13:08:00,108.795,108.804,108.777,108.802,314899999.0
2005-06-20 13:09:00,108.793,108.811,108.779,108.797,231699998.0
2005-06-20 13:10:00,108.82,108.859,108.82,108.859,64200001.0
2005-06-20 13:11:00,108.848,108.867,108.822,108.867,145499998.0
2005-06-20 13:12:00,108.875,108.889,108.875,108.881,213100002.0
2005-06-20 13:13:00,108.883,108.892,108.88,108.888,187999996.0
2005-06-20 13:14:00,108.898,108.918,108.898,108.904,177400003.0
2005-06-20 13:15:00,108.897,108.91,108.889,108.91,208800003.0
2005-06-20 13:16:00,108.912,108.917,108.903,108.906,288600006.0
2005-06-20 13:17:00,108.906,108.928,108.9,108.908,228300005.0
2005-06-20 13:18:00,108.903,108.922,108.899,108.922,322899999.0
2005-06-20 13:19:00,108.907,108.907,108.884,108.893,175000002.0
2005-06-20 13:20:00,108.885,108.921,108.885,108.905,285700001.0
2005-06-20 13:21:00,108.934,108.939,108.914,108.922,345300002.0
2005-06-20 13:22:00,108.945,108.95,108.928,108.933,232500003.0
2005-06-20 13:23:00,108.93,108.941,108.922,108.927,124500000.0
2005-06-20 13:24:00,108.916,108.916,108.898,108.9,279899992.0
2005-06-20 13:25:00,108.907,108.93,108.907,108.93,111699999.0
2005-06-20 13:26:00,108.922,108.936,108.915,108.925,556500011.0
2005-06-20 13:27:00,108.908,108.918,108.903,108.918,265500000.0
2005-06-20 13:28:00,108.933,108.951,108.933,108.951,240000007.0
2005-06-20 13:29:00,108.96,108.963,108.943,108.961,388300005.0
2005-06-20 13:30:00,108.962,108.971,108.942,108.954,199999999.0
2005-06-20 13:31:00,108.952,108.952,108.941,108.947,182999995.0
2005-06-20 13:32:00,108.959,108.964,108.949,108.956,349799998.0
2005-06-20 13:33:00,108.96,108.963,108.948,108.956,284399998.0
2005-06-20 13:34:00,108.983,108.983,108.935,108.949,347400001.0
2005-06-20 13:35:00,108.973,108.986,108.963,108.982,176600001.0
2005-06-20 13:36:00,108.985,108.987,108.96,108.96,283099997.0
2005-06-20 13:37:00,108.952,108.952,108.937,108.951,82700000.0
2005-06-20 13:38:00,108.94,108.954,108.923,108.953,260900000.0
2005-06-20 13:39:00,108.963,108.972,108.955,108.972,215500000.0
2005-06-20 13:40:00,108.983,108.989,108.94,108.971,363800002.0
2005-06-20 13:41:00,108.974,108.985,108.969,108.978,312199996.0
2005-06-20 13:42:00,108.992,109.039,108.992,109.039,273099999.0
2005-06-20 13:43:00,109.035,109.041,109.019,109.019,275899998.0
2005-06-20 13:44:00,109.03,109.031,109.009,109.01,253199993.0
2005-06-20 13:45:00,109.022,109.022,109.015,109.019,226500002.0
2005-06-20 13:46:00,109.016,109.027,108.998,109.027,284899997.0
2005-06-20 13:47:00,109.036,109.036,108.997,109.005,267500002.0
2005-06-20 13:48:00,109.008,109.008,108.971,109.005,214200001.0
2005-06-20 13:49:00,109.018,109.025,109.005,109.021,364599993.0
2005-06-20 13:50:00,109.022,109.03,108.99,109.013,287800001.0
2005-06-20 13:51:00,109.008,109.027,108.997,109.026,183699999.0
2005-06-20 13:52:00,109.018,109.025,109.018,109.02,310200001.0
2005-06-20 13:53:00,108.985,109.021,108.979,109.009,340400006.0
2005-06-20 13:54:00,109.021,109.032,109.018,109.019,265599999.0
2005-06-20 13:55:00,109.013,109.013,109.004,109.013,296999997.0
2005-06-20 13:56:00,109.003,109.022,108.99,109.006,256500000.0
2005-06-20 13:57:00,109.018,109.02,108.988,108.989,181200003.0
2005-06-20 13:58:00,108.972,108.972,108.941,108.961,332600000.0
2005-06-20 13:59:00,108.962,108.969,108.956,108.956,198700002.0
2005-06-20 14:00:00,108.948,108.968,108.935,108.949,311500003.0
2005-06-20 14:01:00,108.942,108.945,108.923,108.927,141900000.0
2005-06-20 14:02:00,108.931,108.931,108.92,108.92,207000001.0
2005-06-20 14:03:00,108.906,108.923,108.906,108.913,224600001.0
2005-06-20 14:04:00,108.927,108.934,108.907,108.924,228600000.0
2005-06-20 14:05:00,108.919,108.923,108.913,108.913,89400000.0
2005-06-20 14:06:00,108.94,108.945,108.915,108.929,117200005.0
2005-06-20 14:07:00,108.942,108.95,108.924,108.939,193800002.0
2005-06-20 14:08:00,108.93,108.947,108.92,108.933,239500003.0
2005-06-20 14:09:00,108.949,108.97,108.93,108.969,253399999.0
2005-06-20 14:10:00,108.994,109.001,108.978,108.995,310599997.0
2005-06-20 14:11:00,109.002,109.028,108.996,109.016,246500000.0
2005-06-20 14:12:00,109.017,109.026,109.006,109.007,311099999.0
2005-06-20 14:13:00,108.982,108.998,108.966,108.984,114799999.0
2005-06-20 14:14:00,108.989,108.994,108.979,108.982,183700001.0
2005-06-20 14:15:00,108.973,108.973,108.955,108.959,337099997.0
2005-06-20 14:16:00,108.945,108.967,108.944,108.96,260400002.0
2005-06-20 14:17:00,108.963,108.965,108.955,108.965,232600004.0
2005-06-20 14:18:00,108.971,108.977,108.937,108.937,288999999.0
2005-06-20 14:19:00,108.926,108.951,108.918,108.927,338000001.0
2005-06-20 14:20:00,108.918,108.937,108.918,108.937,117100004.0
2005-06-20 14:21:00,108.952,108.955,108.923,108.931,267200003.0
2005-06-20 14:22:00,108.952,108.952,108.912,108.934,266999997.0
2005-06-20 14:23:00,108.945,108.951,108.936,108.936,278900001.0
2005-06-20 14:24:00,108.938,108.954,108.925,108.927,233099999.0
2005-06-20 14:25:00,108.933,108.953,108.93,108.941,112699998.0
2005-06-20 14:26:00,108.915,108.915,108.892,108.912,214400002.0
2005-06-20 14:27:00,108.907,108.92,108.897,108.903,183499996.0
2005-06-20 14:28:00,108.917,108.935,108.91,108.932,246600003.0
2005-06-20 14:29:00,108.918,108.94,108.908,108.93,267900000.0
2005-06-20 14:30:00,108.933,108.933,108.893,108.914,281000004.0
2005-06-20 14:31:00,108.9,108.909,108.885,108.909,189800002.0
2005-06-20 14:32:00,108.894,108.894,108.888,108.888,51100000.0
2005-06-20 14:33:00,108.892,108.915,108.892,108.914,131000003.0
2005-06-20 14:34:00,108.905,108.911,108.893,108.906,255299994.0
2005-06-20 14:35:00,108.905,108.937,108.905,108.93,163999996.0
2005-06-20 14:36:00,108.915,108.979,108.901,108.979,153500004.0
2005-06-20 14:37:00,109.0,109.028,109.0,109.021,116799998.0
2005-06-20 14:38:00,109.02,109.022,109.005,109.022,378499993.0
2005-06-20 14:39:00,109.007,109.013,108.976,108.976,353700006.0
2005-06-20 14:40:00,108.973,108.982,108.973,108.973,304700001.0
2005-06-20 14:41:00,108.973,109.0,108.973,109.0,235699998.0
2005-06-20 14:42:00,108.99,109.006,108.976,109.006,449499999.0
2005-06-20 14:43:00,109.015,109.018,109.009,109.018,390599997.0
2005-06-20 14:44:00,109.03,109.03,109.013,109.021,176200004.0
2005-06-20 14:45:00,109.009,109.02,108.998,109.02,171900001.0
2005-06-20 14:46:00,108.983,109.009,108.974,109.0,352400003.0
2005-06-20 14:47:00,108.991,109.024,108.991,109.024,162699998.0
2005-06-20 14:48:00,109.03,109.035,109.012,109.034,227299999.0
2005-06-20 14:49:00,109.027,109.038,109.018,109.038,90200000.0
2005-06-20 14:50:00,109.048,109.049,109.004,109.025,315500000.0
2005-06-20 14:51:00,109.047,109.06,109.018,109.024,180699998.0
2005-06-20 14:52:00,109.048,109.048,109.028,109.039,144500000.0
2005-06-20 14:53:00,109.018,109.022,108.995,108.995,310900001.0
2005-06-20 14:54:00,108.992,108.993,108.975,108.975,148800001.0
2005-06-20 14:55:00,108.97,108.97,108.954,108.966,290500001.0
2005-06-20 14:56:00,108.985,108.994,108.944,108.987,335699995.0
2005-06-20 14:57:00,108.977,108.983,108.97,108.983,71500000.0
2005-06-20 14:58:00,108.989,108.989,108.958,108.982,153399999.0
2005-06-20 14:59:00,108.998,108.998,108.97,108.989,174299997.0
2005-06-20 15:00:00,108.998,109.027,108.998,109.023,155499999.0
2005-06-20 15:01:00,109.05,109.055,109.007,109.007,313299995.0
2005-06-20 15:02:00,109.002,109.008,108.994,108.999,286600004.0
2005-06-20 15:03:00,109.01,109.016,108.989,108.989,104099998.0
2005-06-20 15:04:00,109.0,109.004,108.966,108.974,251400002.0
2005-06-20 15:05:00,108.997,109.026,108.997,109.026,140700001.0
2005-06-20 15:06:00,109.015,109.048,109.015,109.048,225700005.0
2005-06-20 15:07:00,109.038,109.062,109.038,109.051,285700007.0
2005-06-20 15:08:00,109.045,109.05,109.013,109.028,262100002.0
2005-06-20 15:09:00,109.027,109.042,109.012,109.042,340300006.0
2005-06-20 15:10:00,109.066,109.068,109.014,109.047,225999999.0
2005-06-20 15:11:00,109.052,109.052,109.037,109.037,406299998.0
2005-06-20 15:12:00,109.052,109.054,109.031,109.039,276400002.0
2005-06-20 15:13:00,109.052,109.087,109.052,109.054,266199998.0
2005-06-20 15:14:00,109.066,109.096,109.066,109.067,95599999.0
2005-06-20 15:15:00,109.065,109.078,109.051,109.078,332400003.0
2005-06-20 15:16:00,109.07,109.158,109.07,109.158,150700000.0
2005-06-20 15:17:00,109.163,109.171,109.159,109.159,208600005.0
2005-06-20 15:18:00,109.157,109.172,109.15,109.172,128399998.0
2005-06-20 15:19:00,109.184,109.223,109.184,109.22,206099994.0
2005-06-20 15:20:00,109.222,109.231,109.207,109.224,285899998.0
2005-06-20 15:21:00,109.216,109.216,109.177,109.177,333299996.0
2005-06-20 15:22:00,109.18,109.189,109.167,109.169,206299995.0
2005-06-20 15:23:00,109.175,109.182,109.158,109.159,366899999.0
2005-06-20 15:24:00,109.155,109.155,109.112,109.135,377500006.0
2005-06-20 15:25:00,109.132,109.136,109.117,109.125,243600000.0
2005-06-20 15:26:00,109.13,109.135,109.096,109.101,162000005.0
2005-06-20 15:27:00,109.118,109.122,109.104,109.111,128499999.0
2005-06-20 15:28:00,109.112,109.12,109.085,109.094,198599998.0
2005-06-20 15:29:00,109.122,109.13,109.12,109.12,276300000.0
2005-06-20 15:30:00,109.115,109.123,109.094,109.123,259300005.0
2005-06-20 15:31:00,109.138,109.138,109.069,109.075,317900002.0
2005-06-20 15:32:00,109.106,109.106,109.065,109.065,346300002.0
2005-06-20 15:33:00,109.088,109.109,109.081,109.101,261500000.0
2005-06-20 15:34:00,109.08,109.102,109.071,109.088,431100002.0
2005-06-20 15:35:00,109.112,109.112,109.107,109.111,243200001.0
2005-06-20 15:36:00,109.1,109.1,109.066,109.084,191400001.0
2005-06-20 15:37:00,109.109,109.11,109.079,109.089,200900001.0
2005-06-20 15:38:00,109.117,109.118,109.068,109.079,112400002.0
2005-06-20 15:39:00,109.06,109.087,109.06,109.066,262100003.0
2005-06-20 15:40:00,109.096,109.108,109.075,109.108,241199993.0
2005-06-20 15:41:00,109.113,109.113,109.069,109.08,381700004.0
2005-06-20 15:42:00,109.073,109.106,109.073,109.098,296499999.0
2005-06-20 15:43:00,109.078,109.116,109.069,109.116,176700002.0
2005-06-20 15:44:00,109.09,109.117,109.087,109.117,171699998.0
2005-06-20 15:45:00,109.125,109.125,109.112,109.113,284900002.0
2005-06-20 15:46:00,109.127,109.129,109.108,109.12,183400000.0
2005-06-20 15:47:00,109.127,109.147,109.127,109.132,123099998.0
2005-06-20 15:48:00,109.14,109.179,109.14,109.17,180200003.0
2005-06-20 15:49:00,109.178,109.201,109.178,109.196,179800002.0
2005-06-20 15:50:00,109.201,109.234,109.201,109.223,321599994.0
2005-06-20 15:51:00,109.227,109.229,109.192,109.192,209799995.0
2005-06-20 15:52:00,109.18,109.181,109.171,109.181,227700006.0
2005-06-20 15:53:00,109.183,109.197,109.175,109.187,194599999.0
2005-06-20 15:54:00,109.193,109.207,109.193,109.201,114199999.0
2005-06-20 15:55:00,109.212,109.227,109.201,109.223,361300005.0
2005-06-20 15:56:00,109.204,109.246,109.204,109.231,298499997.0
2005-06-20 15:57:00,109.217,109.222,109.204,109.204,286600001.0
2005-06-20 15:58:00,109.222,109.236,109.184,109.184,210800004.0
2005-06-20 15:59:00,109.18,109.195,109.147,109.168,153399998.0
2005-06-20 16:00:00,109.179,109.179,109.141,109.167,214600001.0
2005-06-20 16:01:00,109.165,109.175,109.165,109.166,155900000.0
2005-06-20 16:02:00,109.158,109.166,109.153,109.158,128500000.0
2005-06-20 16:03:00,109.16,109.168,109.155,109.167,157600003.0
2005-06-20 16:04:00,109.158,109.191,109.158,109.185,399800000.0
2005-06-20 16:05:00,109.195,109.195,109.157,109.162,177699998.0
2005-06-20 16:06:00,109.167,109.191,109.167,109.191,256399997.0
2005-06-20 16:07:00,109.196,109.204,109.196,109.204,68500000.0
2005-06-20 16:08:00,109.227,109.24,109.227,109.231,109700002.0
2005-06-20 16:09:00,109.242,109.25,109.207,109.216,366800003.0
2005-06-20 16:10:00,109.213,109.221,109.194,109.201,104600002.0
2005-06-20 16:11:00,109.205,109.224,109.185,109.217,128499999.0
2005-06-20 16:12:00,109.222,109.225,109.204,109.21,204499995.0
2005-06-20 16:13:00,109.21,109.231,109.21,109.222,283499995.0
2005-06-20 16:14:00,109.232,109.238,109.204,109.219,174600001.0
2005-06-20 16:15:00,109.225,109.245,109.224,109.224,175600003.0
2005-06-20 16:16:00,109.225,109.227,109.217,109.225,382299994.0
2005-06-20 16:17:00,109.23,109.247,109.23,109.237,240900001.0
2005-06-20 16:18:00,109.229,109.243,109.227,109.243,115199999.0
2005-06-20 16:19:00,109.253,109.253,109.241,109.25,160599998.0
2005-06-20 16:20:00,109.267,109.276,109.247,109.247,251100001.0
2005-06-20 16:21:00,109.254,109.271,109.239,109.258,331599999.0
2005-06-20 16:22:00,109.255,109.269,109.239,109.243,322599999.0
2005-06-20 16:23:00,109.272,109.273,109.225,109.235,240199996.0
2005-06-20 16:24:00,109.243,109.27,109.243,109.251,176100003.0
2005-06-20 16:25:00,109.245,109.273,109.24,109.25,473399999.0
2005-06-20 16:26:00,109.242,109.263,109.242,109.247,385100010.0
2005-06-20 16:27:00,109.24,109.27,109.236,109.256,294600008.0
2005-06-20 16:28:00,109.272,109.284,109.256,109.256,180500001.0
2005-06-20 16:29:00,109.277,109.279,109.266,109.266,63400002.0
2005-06-20 16:30:00,109.258,109.278,109.258,109.278,203300000.0
2005-06-20 16:31:00,109.278,109.313,109.265,109.309,182499997.0
2005-06-20 16:32:00,109.3,109.319,109.3,109.308,221900001.0
2005-06-20 16:33:00,109.312,109.324,109.293,109.298,393599995.0
2005-06-20 16:34:00,109.3,109.305,109.289,109.29,307399998.0
2005-06-20 16:35:00,109.304,109.347,109.304,109.307,245999998.0
2005-06-20 16:36:00,109.308,109.339,109.308,109.316,174800000.0
2005-06-20 16:37:00,109.32,109.337,109.312,109.312,348299994.0
2005-06-20 16:38:00,109.313,109.336,109.305,109.336,213800002.0
2005-06-20 16:39:00,109.319,109.331,109.312,109.328,229499999.0
2005-06-20 16:40:00,109.335,109.344,109.322,109.327,284800000.0
2005-06-20 16:41:00,109.319,109.335,109.302,109.302,244900003.0
2005-06-20 16:42:00,109.328,109.329,109.286,109.302,328799999.0
2005-06-20 16:43:00,109.314,109.325,109.288,109.288,83600001.0
2005-06-20 16:44:00,109.271,109.279,109.266,109.279,265999999.0
2005-06-20 16:45:00,109.282,109.282,109.26,109.278,317200002.0
2005-06-20 16:46:00,109.288,109.316,109.287,109.306,228099994.0
2005-06-20 16:47:00,109.315,109.327,109.298,109.304,317299996.0
2005-06-20 16:48:00,109.289,109.327,109.286,109.286,269900007.0
2005-06-20 16:49:00,109.307,109.321,109.291,109.299,281300000.0
2005-06-20 16:50:00,109.295,109.323,109.295,109.299,177000004.0
2005-06-20 16:51:00,109.3,109.329,109.3,109.301,383600006.0
2005-06-20 16:52:00,109.305,109.31,109.287,109.299,174099999.0
2005-06-20 16:53:00,109.297,109.323,109.288,109.288,161399997.0
2005-06-20 16:54:00,109.287,109.287,109.274,109.282,292300004.0
2005-06-20 16:55:00,109.275,109.314,109.275,109.311,88500001.0
2005-06-20 16:56:00,109.315,109.326,109.276,109.276,157200003.0
2005-06-20 16:57:00,109.29,109.32,109.29,109.295,100100002.0
2005-06-20 16:58:00,109.293,109.332,109.293,109.332,347299995.0
2005-06-20 16:59:00,109.349,109.365,109.345,109.365,140200003.0
2005-06-20 17:00:00,109.385,109.396,109.369,109.375,335300008.0
2005-06-20 17:01:00,109.38,109.386,109.371,109.378,344499997.0
2005-06-20 17:02:00,109.383,109.398,109.371,109.395,354499999.0
2005-06-20 17:03:00,109.402,109.422,109.398,109.422,245000000.0
2005-06-20 17:04:00,109.442,109.451,109.442,109.442,207500003.0
2005-06-20 17:05:00,109.457,109.471,109.437,109.437,326499991.0
2005-06-20 17:06:00,109.447,109.465,109.433,109.442,267000001.0
2005-06-20 17:07:00,109.442,109.451,109.442,109.449,238799998.0
2005-06-20 17:08:00,109.442,109.461,109.429,109.43,183000000.0
2005-06-20 17:09:00,109.44,109.458,109.44,109.44,196300000.0
2005-06-20 17:10:00,109.447,109.469,109.43,109.43,238900006.0
2005-06-20 17:11:00,109.416,109.416,109.409,109.409,94200000.0
2005-06-20 17:12:00,109.417,109.431,109.406,109.415,139200002.0
2005-06-20 17:13:00,109.412,109.445,109.412,109.428,303199999.0
2005-06-20 17:14:00,109.437,109.447,109.423,109.424,197899998.0
2005-06-20 17:15:00,109.425,109.425,109.409,109.422,126999999.0
2005-06-20 17:16:00,109.425,109.461,109.425,109.461,165100000.0
2005-06-20 17:17:00,109.49,109.494,109.461,109.465,149200003.0
2005-06-20 17:18:00,109.47,109.487,109.46,109.474,274800007.0
2005-06-20 17:19:00,109.474,109.496,109.449,109.449,312699994.0
2005-06-20 17:20:00,109.46,109.461,109.43,109.43,320599996.0
2005-06-20 17:21:00,109.447,109.463,109.441,109.452,318399998.0
2005-06-20 17:22:00,109.445,109.47,109.441,109.463,109099997.0
2005-06-20 17:23:00,109.467,109.475,109.46,109.466,303199997.0
2005-06-20 17:24:00,109.46,109.495,109.456,109.461,104899998.0
2005-06-20 17:25:00,109.461,109.471,109.455,109.471,306799997.0
2005-06-20 17:26:00,109.462,109.47,109.46,109.465,372800002.0
2005-06-20 17:27:00,109.463,109.49,109.456,109.457,334400004.0
2005-06-20 17:28:00,109.483,109.495,109.457,109.478,236200001.0
2005-06-20 17:29:00,109.462,109.504,109.462,109.472,342499996.0
2005-06-20 17:30:00,109.475,109.512,109.475,109.49,199100002.0
2005-06-20 17:31:00,109.502,109.502,109.475,109.475,197300001.0
2005-06-20 17:32:00,109.472,109.5,109.462,109.5,155900001.0
2005-06-20 17:33:00,109.505,109.544,109.505,109.544,281700001.0
2005-06-20 17:34:00,109.52,109.544,109.52,109.533,102199999.0
2005-06-20 17:35:00,109.555,109.563,109.531,109.541,231100002.0
2005-06-20 17:36:00,109.557,109.594,109.556,109.579,426099995.0
2005-06-20 17:37:00,109.572,109.585,109.572,109.576,343200006.0
2005-06-20 17:38:00,109.571,109.571,109.549,109.549,116299999.0
2005-06-20 17:39:00,109.536,109.539,109.536,109.539,7200000.0
2005-06-20 17:40:00,109.55,109.563,109.546,109.546,187700001.0
2005-06-20 17:41:00,109.522,109.522,109.483,109.489,302900006.0
2005-06-20 17:42:00,109.493,109.505,109.48,109.491,437400003.0
2005-06-20 17:43:00,109.487,109.491,109.465,109.465,200999997.0
2005-06-20 17:44:00,109.472,109.493,109.465,109.48,224000005.0
2005-06-20 17:45:00,109.487,109.498,109.452,109.452,205799997.0
2005-06-20 17:46:00,109.443,109.457,109.436,109.436,193800001.0
2005-06-20 17:47:00,109.425,109.442,109.415,109.434,193700001.0
2005-06-20 17:48:00,109.435,109.451,109.425,109.425,333600005.0
2005-06-20 17:49:00,109.413,109.425,109.407,109.407,246499998.0
2005-06-20 17:50:00,109.416,109.451,109.416,109.446,387099999.0
2005-06-20 17:51:00,109.44,109.458,109.409,109.409,180300000.0
2005-06-20 17:52:00,109.42,109.43,109.394,109.403,216700002.0
2005-06-20 17:53:00,109.402,109.402,109.384,109.385,272900005.0
2005-06-20 17:54:00,109.41,109.411,109.392,109.411,300800007.0
2005-06-20 17:55:00,109.383,109.387,109.36,109.36,232400005.0
2005-06-20 17:56:00,109.38,109.395,109.378,109.378,155800002.0
2005-06-20 17:57:00,109.358,109.36,109.352,109.358,356799995.0
2005-06-20 17:58:00,109.357,109.382,109.357,109.382,109099999.0
2005-06-20 17:59:00,109.404,109.433,109.404,109.411,201300000.0
2005-06-20 18:00:00,109.39,109.421,109.39,109.421,305800000.0
2005-06-20 18:01:00,109.42,109.44,109.42,109.44,1929900003.0
2005-06-20 18:02:00,109.45,109.45,109.43,109.43,1929900003.0
2005-06-20 18:03:00,109.42,109.43,109.4,109.41,1929900003.0
2005-06-20 18:04:00,109.42,109.43,109.4,109.43,1929900003.0
2005-06-20 18:05:00,109.44,109.44,109.44,109.44,1929900003.0
2005-06-20 18:06:00,109.45,109.45,109.43,109.43,1929900003.0
2005-06-20 18:08:00,109.44,109.44,109.41,109.41,1929900003.0
2005-06-20 18:09:00,109.42,109.42,109.4,109.4,1929900003.0
2005-06-20 18:10:00,109.41,109.41,109.4,109.41,1929900003.0
2005-06-20 18:11:00,109.399,109.422,109.378,109.421,1929900003.0
2005-06-20 18:12:00,109.382,109.399,109.382,109.387,1828100002.0
2005-06-20 18:13:00,109.39,109.39,109.39,109.39,1880400004.0
2005-06-20 18:14:00,109.4,109.4,109.4,109.4,1880400004.0
2005-06-20 18:16:00,109.39,109.4,109.39,109.4,1880400004.0
2005-06-20 18:17:00,109.382,109.407,109.371,109.392,1880400004.0
2005-06-20 18:18:00,109.38,109.38,109.37,109.37,1684600020.0
2005-06-20 18:19:00,109.37,109.37,109.36,109.36,1684600020.0
2005-06-20 18:20:00,109.37,109.38,109.37,109.37,1684600020.0
2005-06-20 18:21:00,109.38,109.38,109.37,109.37,1684600020.0
2005-06-20 18:22:00,109.39,109.39,109.37,109.39,1684600020.0
2005-06-20 18:23:00,109.38,109.38,109.36,109.36,1684600020.0
2005-06-20 18:24:00,109.37,109.37,109.36,109.36,1684600020.0
2005-06-20 18:25:00,109.37,109.37,109.36,109.37,1684600020.0
2005-06-20 18:26:00,109.36,109.37,109.36,109.37,1684600020.0
2005-06-20 18:27:00,109.358,109.381,109.355,109.365,1684600020.0
2005-06-20 18:28:00,109.39,109.41,109.38,109.4,1600499991.0
2005-06-20 18:29:00,109.39,109.4,109.39,109.4,1600499991.0
2005-06-20 18:30:00,109.383,109.411,109.362,109.39,1600499991.0
2005-06-20 18:32:00,109.4,109.41,109.39,109.41,1807800010.0
2005-06-20 18:33:00,109.39,109.41,109.39,109.41,1807800010.0
2005-06-20 18:34:00,109.42,109.42,109.42,109.42,1807800010.0
2005-06-20 18:36:00,109.401,109.431,109.399,109.412,1807800010.0
2005-06-20 18:37:00,109.417,109.438,109.398,109.438,1528700004.0
2005-06-20 18:38:00,109.418,109.431,109.399,109.407,1362000000.0
2005-06-20 18:39:00,109.42,109.434,109.4,109.418,992299995.0
2005-06-20 18:40:00,109.39,109.438,109.39,109.417,1295100002.0
2005-06-20 18:41:00,109.392,109.435,109.392,109.415,1514500006.0
2005-06-20 18:42:00,109.403,109.441,109.394,109.403,1712699990.0
2005-06-20 18:43:00,109.388,109.424,109.382,109.418,895900009.0
2005-06-20 18:44:00,109.399,109.414,109.373,109.378,825999993.0
2005-06-20 18:45:00,109.384,109.42,109.384,109.407,1834200004.0
2005-06-20 18:46:00,109.409,109.416,109.378,109.379,1666199989.0
2005-06-20 18:47:00,109.406,109.424,109.381,109.385,602900002.0
2005-06-20 18:48:00,109.395,109.412,109.38,109.406,797799999.0
2005-06-20 18:49:00,109.425,109.445,109.401,109.42,1311199993.0
2005-06-20 18:50:00,109.429,109.432,109.404,109.427,1783400002.0
2005-06-20 18:51:00,109.399,109.446,109.393,109.414,1792099998.0
2005-06-20 18:52:00,109.438,109.438,109.398,109.417,1676300002.0
2005-06-20 18:53:00,109.403,109.412,109.378,109.398,1395500004.0
2005-06-20 18:54:00,109.38,109.394,109.359,109.375,1646399995.0
2005-06-20 18:55:00,109.37,109.403,109.355,109.374,2051700013.0
2005-06-20 18:56:00,109.378,109.4,109.365,109.4,297399995.0
2005-06-20 18:57:00,109.389,109.418,109.389,109.411,1052100003.0
2005-06-20 18:58:00,109.386,109.432,109.384,109.401,1466199988.0
2005-06-20 18:59:00,109.38,109.396,109.38,109.383,1901999996.0
2005-06-20 19:00:00,109.386,109.406,109.373,109.373,777099993.0
2005-06-20 19:01:00,109.385,109.411,109.374,109.411,510800012.0
2005-06-20 19:02:00,109.383,109.388,109.377,109.383,635099996.0
2005-06-20 19:03:00,109.388,109.412,109.388,109.412,1554600022.0
2005-06-20 19:04:00,109.387,109.424,109.387,109.424,819099999.0
2005-06-20 19:05:00,109.426,109.427,109.406,109.416,731100006.0
2005-06-20 19:06:00,109.412,109.459,109.412,109.432,1365700004.0
2005-06-20 19:07:00,109.427,109.427,109.402,109.413,2095499996.0
2005-06-20 19:08:00,109.421,109.449,109.412,109.429,1896300006.0
2005-06-20 19:09:00,109.424,109.459,109.424,109.44,820899999.0
2005-06-20 19:10:00,109.467,109.494,109.423,109.46,1034899995.0
2005-06-20 19:11:00,109.457,109.474,109.454,109.454,555400003.0
2005-06-20 19:12:00,109.476,109.488,109.457,109.463,935499993.0
2005-06-20 19:13:00,109.485,109.496,109.437,109.451,522099996.0
2005-06-20 19:14:00,109.447,109.478,109.437,109.452,632100003.0
2005-06-20 19:15:00,109.438,109.44,109.43,109.43,1555699993.0
2005-06-20 19:16:00,109.436,109.472,109.42,109.442,781100007.0
2005-06-20 19:17:00,109.464,109.474,109.426,109.426,904400005.0
2005-06-20 19:18:00,109.421,109.467,109.421,109.442,852699995.0
2005-06-20 19:19:00,109.441,109.463,109.422,109.448,1662599995.0
2005-06-20 19:20:00,109.424,109.464,109.413,109.427,881400001.0
2005-06-20 19:21:00,109.425,109.452,109.425,109.425,1381300006.0
2005-06-20 19:22:00,109.434,109.465,109.428,109.435,690700009.0
2005-06-20 19:23:00,109.47,109.47,109.46,109.47,994099987.0
2005-06-20 19:24:00,109.448,109.489,109.437,109.442,994099987.0
2005-06-20 19:25:00,109.44,109.481,109.44,109.46,1453499987.0
2005-06-20 19:27:00,109.444,109.478,109.443,109.447,1941800007.0
2005-06-20 19:28:00,109.43,109.477,109.428,109.443,1180600009.0
2005-06-20 19:29:00,109.447,109.467,109.438,109.445,674999999.0
2005-06-20 19:30:00,109.437,109.467,109.437,109.453,717399999.0
2005-06-20 19:31:00,109.461,109.49,109.461,109.469,1751700007.0
2005-06-20 19:32:00,109.45,109.457,109.45,109.455,1569900005.0
2005-06-20 19:33:00,109.455,109.479,109.439,109.464,907400001.0
2005-06-20 19:34:00,109.465,109.49,109.433,109.465,981400001.0
2005-06-20 19:35:00,109.433,109.434,109.423,109.434,1223099998.0
2005-06-20 19:36:00,109.435,109.45,109.435,109.438,403000004.0
2005-06-20 19:37:00,109.43,109.44,109.43,109.434,212800000.0
2005-06-20 19:38:00,109.446,109.478,109.442,109.443,905700001.0
2005-06-20 19:39:00,109.445,109.487,109.444,109.473,1581900015.0
2005-06-20 19:40:00,109.455,109.489,109.445,109.457,959600001.0
2005-06-20 19:41:00,109.456,109.498,109.456,109.475,1558999999.0
2005-06-20 19:42:00,109.485,109.5,109.463,109.5,836100004.0
2005-06-20 19:43:00,109.501,109.501,109.444,109.444,425100002.0
2005-06-20 19:44:00,109.432,109.479,109.432,109.455,884499997.0
2005-06-20 19:45:00,109.485,109.49,109.442,109.465,597299995.0
2005-06-20 19:46:00,109.461,109.476,109.424,109.46,977599999.0
2005-06-20 19:47:00,109.46,109.484,109.439,109.439,550699999.0
2005-06-20 19:48:00,109.434,109.477,109.433,109.451,1609900006.0
2005-06-20 19:49:00,109.46,109.485,109.442,109.45,567300002.0
2005-06-20 19:50:00,109.458,109.487,109.447,109.467,606800001.0
2005-06-20 19:51:00,109.471,109.479,109.434,109.438,859800005.0
2005-06-20 19:52:00,109.463,109.468,109.432,109.442,892100000.0
2005-06-20 19:53:00,109.449,109.488,109.434,109.457,1321499996.0
2005-06-20 19:54:00,109.455,109.477,109.437,109.444,1791499995.0
2005-06-20 19:55:00,109.457,109.487,109.444,109.459,678200004.0
2005-06-20 19:56:00,109.463,109.48,109.438,109.471,659299992.0
2005-06-20 19:57:00,109.472,109.486,109.448,109.485,504999993.0
2005-06-20 19:58:00,109.484,109.489,109.447,109.477,1181999997.0
2005-06-20 19:59:00,109.491,109.491,109.453,109.481,803599996.0
2005-06-20 20:00:00,109.452,109.477,109.452,109.452,355799999.0
2005-06-20 20:01:00,109.45,109.476,109.444,109.456,504600003.0
2005-06-20 20:02:00,109.44,109.468,109.433,109.446,1468699989.0
2005-06-20 20:03:00,109.449,109.479,109.439,109.465,758000006.0
2005-06-20 20:04:00,109.458,109.488,109.449,109.449,691000003.0
2005-06-20 20:05:00,109.454,109.477,109.448,109.457,1126400008.0
2005-06-20 20:06:00,109.48,109.496,109.47,109.478,1983800009.0
2005-06-20 20:07:00,109.468,109.476,109.452,109.465,637799991.0
2005-06-20 20:08:00,109.44,109.445,109.44,109.445,841199989.0
2005-06-20 20:09:00,109.445,109.489,109.445,109.457,1191200001.0
2005-06-20 20:10:00,109.465,109.484,109.454,109.48,1032399999.0
2005-06-20 20:11:00,109.454,109.499,109.447,109.449,1797999994.0
2005-06-20 20:13:00,109.468,109.484,109.444,109.454,850199997.0
2005-06-20 20:14:00,109.451,109.497,109.451,109.475,1142800019.0
2005-06-20 20:15:00,109.457,109.478,109.442,109.45,1486699986.0
2005-06-20 20:16:00,109.44,109.487,109.437,109.473,1074600005.0
2005-06-20 20:17:00,109.477,109.498,109.463,109.473,704500003.0
2005-06-20 20:18:00,109.455,109.487,109.455,109.478,200700004.0
2005-06-20 20:19:00,109.473,109.488,109.458,109.468,811499992.0
2005-06-20 20:20:00,109.452,109.497,109.448,109.466,945699998.0
2005-06-20 20:21:00,109.465,109.477,109.444,109.444,1424099998.0
2005-06-20 20:22:00,109.464,109.49,109.445,109.445,1419899995.0
2005-06-20 20:23:00,109.442,109.477,109.432,109.465,859899989.0
2005-06-20 20:24:00,109.449,109.478,109.449,109.467,607800003.0
2005-06-20 20:25:00,109.437,109.477,109.431,109.434,1300899992.0
2005-06-20 20:26:00,109.435,109.486,109.427,109.486,930500001.0
2005-06-20 20:27:00,109.437,109.474,109.435,109.439,1170799999.0
2005-06-20 20:28:00,109.47,109.479,109.44,109.452,1913000017.0
2005-06-20 20:29:00,109.47,109.47,109.46,109.46,703199996.0
2005-06-20 20:30:00,109.45,109.46,109.45,109.46,703199996.0
2005-06-20 20:31:00,109.47,109.47,109.46,109.46,703199996.0
2005-06-20 20:32:00,109.47,109.47,109.46,109.46,703199996.0
2005-06-20 20:33:00,109.472,109.478,109.44,109.44,703199996.0
2005-06-20 20:34:00,109.452,109.471,109.443,109.455,399899996.0
2005-06-20 20:35:00,109.44,109.478,109.44,109.44,783300002.0
2005-06-20 20:36:00,109.432,109.465,109.42,109.436,461499998.0
2005-06-20 20:37:00,109.424,109.457,109.414,109.42,344200001.0
2005-06-20 20:38:00,109.419,109.449,109.408,109.408,959900009.0
2005-06-20 20:39:00,109.407,109.435,109.39,109.39,1018500002.0
2005-06-20 20:40:00,109.42,109.42,109.4,109.4,1220000005.0
2005-06-20 20:41:00,109.389,109.427,109.384,109.405,1220000005.0
2005-06-20 20:42:00,109.374,109.426,109.374,109.391,785300010.0
2005-06-20 20:43:00,109.376,109.428,109.376,109.412,1535900007.0
2005-06-20 20:44:00,109.399,109.446,109.394,109.399,1627500003.0
2005-06-20 20:45:00,109.398,109.436,109.386,109.408,1104599990.0
2005-06-20 20:46:00,109.395,109.398,109.385,109.395,1574200016.0
2005-06-20 20:47:00,109.431,109.431,109.378,109.386,1582000001.0
2005-06-20 20:48:00,109.389,109.419,109.389,109.414,1106899998.0
2005-06-20 20:49:00,109.39,109.398,109.388,109.39,1162900002.0
2005-06-20 20:50:00,109.433,109.433,109.384,109.384,1213000005.0
2005-06-20 20:51:00,109.42,109.437,109.392,109.422,647300001.0
2005-06-20 20:52:00,109.418,109.431,109.397,109.407,195100002.0
2005-06-20 20:53:00,109.416,109.438,109.39,109.423,1599499996.0
2005-06-20 20:54:00,109.387,109.404,109.387,109.404,406299997.0
2005-06-20 20:55:00,109.443,109.447,109.393,109.402,1821299999.0
2005-06-20 20:56:00,109.407,109.449,109.401,109.427,1068599992.0
2005-06-20 20:57:00,109.423,109.437,109.402,109.407,1525900010.0
2005-06-20 20:58:00,109.41,109.41,109.39,109.39,984099999.0
2005-06-20 20:59:00,109.38,109.38,109.37,109.38,984099999.0
2005-06-20 21:00:00,109.37,109.4,109.37,109.4,984099999.0
2005-06-20 21:01:00,109.377,109.402,109.357,109.388,984099999.0
2005-06-20 21:02:00,109.363,109.403,109.352,109.352,783399998.0
2005-06-20 21:03:00,109.365,109.405,109.358,109.386,1302099998.0
2005-06-20 21:04:00,109.352,109.379,109.349,109.349,480699999.0
2005-06-20 21:05:00,109.364,109.395,109.342,109.351,743300001.0
2005-06-20 21:06:00,109.346,109.374,109.339,109.343,1041900000.0
2005-06-20 21:07:00,109.347,109.378,109.346,109.348,1463900018.0
2005-06-20 21:08:00,109.359,109.382,109.35,109.35,692499999.0
2005-06-20 21:09:00,109.34,109.368,109.336,109.35,468899996.0
2005-06-20 21:10:00,109.367,109.388,109.341,109.369,687500003.0
2005-06-20 21:11:00,109.349,109.391,109.347,109.386,239499999.0
2005-06-20 21:12:00,109.368,109.404,109.357,109.357,407400005.0
2005-06-20 21:13:00,109.371,109.4,109.367,109.386,744600011.0
2005-06-20 21:14:00,109.391,109.408,109.356,109.378,1223900005.0
2005-06-20 21:15:00,109.375,109.381,109.35,109.367,1373200002.0
2005-06-20 21:16:00,109.365,109.38,109.355,109.363,1261600010.0
2005-06-20 21:17:00,109.357,109.389,109.357,109.363,1999000011.0
2005-06-20 21:18:00,109.37,109.397,109.356,109.364,1251399995.0
2005-06-20 21:19:00,109.364,109.404,109.364,109.376,1133599994.0
2005-06-20 21:20:00,109.38,109.413,109.38,109.402,1103200005.0
2005-06-20 21:21:00,109.405,109.436,109.377,109.426,1062199998.0
2005-06-20 21:22:00,109.387,109.419,109.387,109.395,1877099997.0
2005-06-20 21:23:00,109.382,109.382,109.369,109.38,865099995.0
2005-06-20 21:24:00,109.393,109.417,109.384,109.4,1518799998.0
2005-06-20 21:25:00,109.388,109.408,109.384,109.384,1739099983.0
2005-06-20 21:26:00,109.406,109.41,109.367,109.393,1017200001.0
2005-06-20 21:27:00,109.378,109.393,109.367,109.385,669100003.0
2005-06-20 21:28:00,109.374,109.388,109.362,109.362,342299998.0
2005-06-20 21:29:00,109.367,109.401,109.345,109.354,678199995.0
2005-06-20 21:30:00,109.345,109.386,109.342,109.345,1142899991.0
2005-06-20 21:31:00,109.344,109.383,109.344,109.37,317399994.0
2005-06-20 21:32:00,109.368,109.397,109.361,109.367,774699999.0
2005-06-20 21:33:00,109.355,109.389,109.355,109.366,393300000.0
2005-06-20 21:34:00,109.377,109.396,109.352,109.352,505500006.0
2005-06-20 21:35:00,109.357,109.362,109.355,109.36,483999999.0
2005-06-20 21:36:00,109.364,109.398,109.364,109.388,575499999.0
2005-06-20 21:37:00,109.385,109.395,109.348,109.357,348700006.0
2005-06-20 21:38:00,109.363,109.367,109.339,109.343,381499990.0
2005-06-20 21:39:00,109.342,109.367,109.329,109.345,457700004.0
2005-06-20 21:40:00,109.371,109.371,109.322,109.322,771400012.0
2005-06-20 21:41:00,109.32,109.323,109.292,109.316,699499995.0
2005-06-20 21:42:00,109.324,109.353,109.32,109.32,1227699996.0
2005-06-20 21:43:00,109.318,109.344,109.318,109.339,358199999.0
2005-06-20 21:44:00,109.34,109.381,109.339,109.348,1672599998.0
2005-06-20 21:45:00,109.345,109.369,109.329,109.329,625899996.0
2005-06-20 21:46:00,109.348,109.369,109.334,109.347,1068800002.0
2005-06-20 21:47:00,109.34,109.349,109.33,109.332,631400002.0
2005-06-20 21:48:00,109.335,109.337,109.315,109.315,805900005.0
2005-06-20 21:49:00,109.32,109.359,109.319,109.357,574999991.0
2005-06-20 21:50:00,109.36,109.362,109.343,109.344,269199999.0
2005-06-20 21:51:00,109.346,109.388,109.335,109.388,392700002.0
2005-06-20 21:52:00,109.332,109.357,109.331,109.343,242800000.0
2005-06-20 21:53:00,109.337,109.375,109.33,109.33,474400004.0
2005-06-20 21:54:00,109.314,109.377,109.309,109.365,766399998.0
2005-06-20 21:55:00,109.353,109.363,109.332,109.338,316300006.0
2005-06-20 21:56:00,109.344,109.384,109.322,109.383,433499997.0
2005-06-20 21:57:00,109.384,109.384,109.35,109.35,186100002.0
2005-06-20 21:58:00,109.345,109.382,109.345,109.368,400499998.0
2005-06-20 21:59:00,109.374,109.386,109.355,109.362,581799990.0
2005-06-20 22:00:00,109.354,109.387,109.354,109.373,1009999994.0
2005-06-20 22:01:00,109.351,109.369,109.351,109.366,1623800013.0
2005-06-20 22:02:00,109.366,109.401,109.357,109.375,1013399997.0
2005-06-20 22:03:00,109.375,109.407,109.366,109.366,366700000.0
2005-06-20 22:04:00,109.355,109.396,109.345,109.388,789500005.0
2005-06-20 22:05:00,109.373,109.386,109.36,109.364,216500001.0
2005-06-20 22:06:00,109.388,109.391,109.372,109.383,166400002.0
2005-06-20 22:07:00,109.361,109.373,109.36,109.36,338799994.0
2005-06-20 22:08:00,109.36,109.375,109.345,109.345,332899994.0
2005-06-20 22:09:00,109.372,109.376,109.357,109.363,171000002.0
2005-06-20 22:10:00,109.355,109.355,109.35,109.355,71099997.0
2005-06-20 22:11:00,109.371,109.39,109.338,109.39,752800004.0
2005-06-20 22:12:00,109.36,109.381,109.351,109.38,188199996.0
2005-06-20 22:13:00,109.358,109.387,109.341,109.383,448999993.0
2005-06-20 22:14:00,109.375,109.38,109.356,109.357,193000003.0
2005-06-20 22:15:00,109.385,109.391,109.365,109.371,240700000.0
2005-06-20 22:16:00,109.386,109.407,109.359,109.359,702199992.0
2005-06-20 22:17:00,109.359,109.383,109.359,109.361,306999998.0
2005-06-20 22:18:00,109.366,109.401,109.357,109.364,437299995.0
2005-06-20 22:19:00,109.359,109.396,109.359,109.38,483900007.0
2005-06-20 22:20:00,109.394,109.394,109.37,109.373,108099998.0
2005-06-20 22:21:00,109.395,109.405,109.378,109.405,279700006.0
2005-06-20 22:22:00,109.402,109.408,109.384,109.408,149299996.0
2005-06-20 22:23:00,109.408,109.409,109.375,109.393,352200001.0
2005-06-20 22:24:00,109.372,109.402,109.366,109.395,335899998.0
2005-06-20 22:25:00,109.408,109.408,109.374,109.384,191899997.0
2005-06-20 22:26:00,109.373,109.377,109.3,109.333,150600002.0
2005-06-20 22:27:00,109.335,109.344,109.32,109.32,1149199998.0
2005-06-20 22:28:00,109.323,109.353,109.319,109.353,382599997.0
2005-06-20 22:29:00,109.32,109.338,109.32,109.323,181400000.0
2005-06-20 22:30:00,109.333,109.339,109.32,109.336,324300002.0
2005-06-20 22:31:00,109.328,109.349,109.327,109.344,176400002.0
2005-06-20 22:32:00,109.33,109.33,109.325,109.33,299900003.0
2005-06-20 22:33:00,109.34,109.361,109.34,109.35,674099990.0
2005-06-20 22:34:00,109.347,109.389,109.337,109.371,735600002.0
2005-06-20 22:35:00,109.354,109.365,109.339,109.342,245599999.0
2005-06-20 22:36:00,109.348,109.365,109.324,109.351,632300005.0
2005-06-20 22:37:00,109.338,109.34,109.335,109.34,200299997.0
2005-06-20 22:38:00,109.358,109.37,109.347,109.366,214699995.0
2005-06-20 22:39:00,109.36,109.373,109.345,109.369,440399999.0
2005-06-20 22:40:00,109.332,109.372,109.318,109.318,835499999.0
2005-06-20 22:41:00,109.315,109.351,109.311,109.331,373200006.0
2005-06-20 22:42:00,109.322,109.338,109.317,109.332,175800004.0
2005-06-20 22:43:00,109.323,109.332,109.308,109.308,400699992.0
2005-06-20 22:44:00,109.314,109.331,109.314,109.322,174599997.0
2005-06-20 22:45:00,109.349,109.353,109.313,109.325,419600002.0
2005-06-20 22:46:00,109.321,109.347,109.311,109.316,412900003.0
2005-06-20 22:47:00,109.322,109.362,109.311,109.339,191099999.0
2005-06-20 22:48:00,109.318,109.32,109.3,109.3,441399991.0
2005-06-20 22:49:00,109.327,109.335,109.309,109.313,282799999.0
2005-06-20 22:50:00,109.297,109.336,109.294,109.325,454299999.0
2005-06-20 22:51:00,109.31,109.315,109.305,109.305,411500003.0
2005-06-20 22:52:00,109.309,109.328,109.298,109.314,290899998.0
2005-06-20 22:53:00,109.313,109.344,109.313,109.322,472600004.0
2005-06-20 22:54:00,109.312,109.324,109.302,109.323,277600001.0
2005-06-20 22:55:00,109.319,109.336,109.308,109.311,485000002.0
2005-06-20 22:56:00,109.305,109.315,109.289,109.289,331400006.0
2005-06-20 22:57:00,109.302,109.329,109.291,109.321,368500006.0
2005-06-20 22:58:00,109.312,109.312,109.286,109.297,229499999.0
2005-06-20 22:59:00,109.272,109.275,109.242,109.243,517499996.0
2005-06-20 23:00:00,109.25,109.271,109.24,109.248,213599998.0
2005-06-20 23:01:00,109.263,109.268,109.25,109.251,198399995.0
2005-06-20 23:02:00,109.272,109.274,109.239,109.256,309299996.0
2005-06-20 23:03:00,109.261,109.277,109.247,109.247,195800001.0
2005-06-20 23:04:00,109.267,109.283,109.257,109.267,228899998.0
2005-06-20 23:05:00,109.267,109.277,109.239,109.239,288799998.0
2005-06-20 23:06:00,109.256,109.271,109.246,109.254,276799997.0
2005-06-20 23:07:00,109.27,109.286,109.248,109.252,267600001.0
2005-06-20 23:08:00,109.258,109.284,109.258,109.267,365800008.0
2005-06-20 23:09:00,109.265,109.283,109.263,109.28,144200000.0
2005-06-20 23:10:00,109.26,109.282,109.252,109.278,277799999.0
2005-06-20 23:11:00,109.27,109.276,109.245,109.245,168100002.0
2005-06-20 23:12:00,109.232,109.29,109.232,109.29,323299992.0
2005-06-20 23:13:00,109.26,109.286,109.254,109.268,216999998.0
2005-06-20 23:14:00,109.276,109.292,109.265,109.265,248700000.0
2005-06-20 23:15:00,109.268,109.289,109.266,109.273,359499991.0
2005-06-20 23:16:00,109.245,109.286,109.245,109.266,250300002.0
2005-06-20 23:17:00,109.277,109.291,109.269,109.269,281199997.0
2005-06-20 23:18:00,109.273,109.293,109.263,109.282,246800007.0
2005-06-20 23:19:00,109.28,109.289,109.252,109.262,96999999.0
2005-06-20 23:20:00,109.268,109.275,109.252,109.269,102300002.0
2005-06-20 23:21:00,109.26,109.299,109.26,109.276,310699995.0
2005-06-20 23:22:00,109.254,109.261,109.242,109.258,250699999.0
2005-06-20 23:23:00,109.25,109.267,109.249,109.262,187600001.0
2005-06-20 23:24:00,109.243,109.243,109.243,109.243,82500002.0
2005-06-20 23:25:00,109.24,109.266,109.236,109.25,260699999.0
2005-06-20 23:26:00,109.233,109.264,109.233,109.234,361900000.0
2005-06-20 23:27:00,109.229,109.254,109.222,109.222,356099997.0
2005-06-20 23:28:00,109.223,109.239,109.214,109.221,284599997.0
2005-06-20 23:29:00,109.245,109.246,109.226,109.226,388099999.0
2005-06-20 23:30:00,109.242,109.28,109.242,109.263,246900001.0
2005-06-20 23:31:00,109.261,109.282,109.253,109.253,339799993.0
2005-06-20 23:32:00,109.251,109.301,109.251,109.272,358399995.0
2005-06-20 23:33:00,109.263,109.282,109.256,109.271,317699999.0
2005-06-20 23:34:00,109.272,109.282,109.265,109.282,193899998.0
2005-06-20 23:35:00,109.271,109.293,109.261,109.261,217300000.0
2005-06-20 23:36:00,109.282,109.282,109.251,109.267,279200000.0
2005-06-20 23:37:00,109.268,109.311,109.268,109.295,192600000.0
2005-06-20 23:38:00,109.275,109.311,109.269,109.301,327800002.0
2005-06-20 23:39:00,109.304,109.329,109.304,109.319,212500005.0
2005-06-20 23:40:00,109.322,109.335,109.292,109.292,278599995.0
2005-06-20 23:41:00,109.282,109.335,109.277,109.31,252200003.0
2005-06-20 23:42:00,109.297,109.311,109.293,109.294,204200001.0
2005-06-20 23:43:00,109.292,109.328,109.292,109.31,177699999.0
2005-06-20 23:44:00,109.295,109.321,109.294,109.306,169700002.0
2005-06-20 23:45:00,109.33,109.335,109.311,109.332,217199995.0
2005-06-20 23:46:00,109.307,109.314,109.305,109.31,322299998.0
2005-06-20 23:47:00,109.307,109.327,109.3,109.309,155399999.0
2005-06-20 23:48:00,109.3,109.335,109.291,109.335,311500001.0
2005-06-20 23:49:00,109.334,109.336,109.305,109.305,480499999.0
2005-06-20 23:50:00,109.298,109.321,109.288,109.301,228800000.0
2005-06-20 23:51:00,109.3,109.326,109.3,109.316,72200000.0
2005-06-20 23:52:00,109.305,109.305,109.297,109.297,237000005.0
2005-06-20 23:53:00,109.317,109.318,109.298,109.303,240099996.0
2005-06-20 23:54:00,109.292,109.331,109.291,109.314,163199997.0
2005-06-20 23:55:00,109.301,109.324,109.293,109.296,163200002.0
2005-06-20 23:56:00,109.318,109.327,109.297,109.3,331899996.0
2005-06-20 23:57:00,109.324,109.324,109.311,109.319,303199993.0
2005-06-20 23:58:00,109.328,109.338,109.319,109.324,319400003.0
2005-06-20 23:59:00,109.325,109.338,109.304,109.304,204399997.0
2005-06-21 00:00:00,109.317,109.33,109.313,109.318,231800002.0
2005-06-21 00:01:00,109.32,109.335,109.312,109.32,186500000.0
2005-06-21 00:02:00,109.313,109.34,109.308,109.338,322399992.0
2005-06-21 00:03:00,109.328,109.347,109.309,109.34,133300001.0
2005-06-21 00:04:00,109.325,109.33,109.308,109.325,347700000.0
2005-06-21 00:05:00,109.31,109.317,109.301,109.314,274000000.0
2005-06-21 00:06:00,109.3,109.305,109.298,109.305,18200000.0
2005-06-21 00:07:00,109.325,109.338,109.316,109.316,77200000.0
2005-06-21 00:08:00,109.32,109.33,109.293,109.318,282700005.0
2005-06-21 00:09:00,109.3,109.305,109.297,109.297,349600007.0
2005-06-21 00:10:00,109.337,109.337,109.274,109.284,146599999.0
2005-06-21 00:11:00,109.286,109.31,109.277,109.277,196799996.0
2005-06-21 00:12:00,109.29,109.311,109.29,109.298,66100001.0
2005-06-21 00:13:00,109.307,109.316,109.295,109.303,182400002.0
2005-06-21 00:14:00,109.301,109.314,109.291,109.304,176000002.0
2005-06-21 00:15:00,109.312,109.321,109.289,109.295,303600000.0
2005-06-21 00:16:00,109.305,109.324,109.299,109.315,223200002.0
2005-06-21 00:17:00,109.291,109.327,109.291,109.304,215399999.0
2005-06-21 00:18:00,109.298,109.326,109.285,109.3,231600001.0
2005-06-21 00:19:00,109.281,109.297,109.281,109.285,168000001.0
2005-06-21 00:20:00,109.297,109.316,109.297,109.307,230700003.0
2005-06-21 00:21:00,109.29,109.329,109.283,109.329,249899998.0
2005-06-21 00:22:00,109.298,109.313,109.261,109.271,209000001.0
2005-06-21 00:23:00,109.292,109.314,109.292,109.294,260599998.0
2005-06-21 00:24:00,109.265,109.311,109.262,109.301,323000002.0
2005-06-21 00:25:00,109.292,109.299,109.281,109.288,177300002.0
2005-06-21 00:26:00,109.29,109.324,109.287,109.321,182000001.0
2005-06-21 00:27:00,109.299,109.332,109.299,109.326,237099996.0
2005-06-21 00:28:00,109.306,109.325,109.306,109.306,180700000.0
2005-06-21 00:29:00,109.337,109.337,109.292,109.294,190299996.0
2005-06-21 00:30:00,109.309,109.339,109.309,109.337,194700001.0
2005-06-21 00:31:00,109.305,109.315,109.278,109.282,248299998.0
2005-06-21 00:32:00,109.317,109.32,109.3,109.3,209200005.0
2005-06-21 00:33:00,109.31,109.327,109.301,109.312,336399997.0
2005-06-21 00:34:00,109.315,109.326,109.303,109.304,169499996.0
2005-06-21 00:35:00,109.31,109.331,109.306,109.309,435599998.0
2005-06-21 00:36:00,109.312,109.322,109.308,109.314,145100002.0
2005-06-21 00:37:00,109.334,109.366,109.334,109.359,225799997.0
2005-06-21 00:38:00,109.342,109.352,109.322,109.352,222100000.0
2005-06-21 00:39:00,109.366,109.387,109.358,109.387,289800005.0
2005-06-21 00:40:00,109.403,109.403,109.366,109.378,239900004.0
2005-06-21 00:41:00,109.372,109.384,109.369,109.378,144299996.0
2005-06-21 00:42:00,109.365,109.365,109.355,109.362,429000000.0
2005-06-21 00:43:00,109.398,109.398,109.347,109.368,431100001.0
2005-06-21 00:44:00,109.359,109.371,109.333,109.333,221899997.0
2005-06-21 00:45:00,109.352,109.382,109.352,109.368,157500005.0
2005-06-21 00:46:00,109.39,109.396,109.364,109.365,165499999.0
2005-06-21 00:47:00,109.372,109.381,109.358,109.369,124200001.0
2005-06-21 00:48:00,109.358,109.362,109.338,109.362,137599999.0
2005-06-21 00:49:00,109.37,109.38,109.348,109.354,224899999.0
2005-06-21 00:50:00,109.352,109.373,109.34,109.347,184299999.0
2005-06-21 00:51:00,109.362,109.363,109.336,109.339,175099999.0
2005-06-21 00:52:00,109.342,109.361,109.342,109.349,235299996.0
2005-06-21 00:53:00,109.358,109.386,109.346,109.386,365299999.0
2005-06-21 00:54:00,109.368,109.38,109.361,109.372,131200000.0
2005-06-21 00:55:00,109.376,109.393,109.372,109.375,225799996.0
2005-06-21 00:56:00,109.378,109.393,109.378,109.388,240500005.0
2005-06-21 00:57:00,109.388,109.423,109.388,109.405,319499997.0
2005-06-21 00:58:00,109.415,109.424,109.377,109.377,165699994.0
2005-06-21 00:59:00,109.368,109.396,109.362,109.379,288899997.0
2005-06-21 01:00:00,109.403,109.404,109.361,109.366,397299998.0
2005-06-21 01:01:00,109.361,109.389,109.351,109.389,288500000.0
2005-06-21 01:02:00,109.365,109.389,109.354,109.365,287399996.0
2005-06-21 01:03:00,109.368,109.416,109.367,109.416,267499993.0
2005-06-21 01:04:00,109.4,109.4,109.364,109.379,181500000.0
2005-06-21 01:05:00,109.378,109.381,109.35,109.35,215900000.0
2005-06-21 01:06:00,109.356,109.363,109.356,109.363,259699996.0
2005-06-21 01:07:00,109.358,109.392,109.356,109.388,221400003.0
2005-06-21 01:08:00,109.38,109.387,109.361,109.383,235100002.0
2005-06-21 01:09:00,109.36,109.36,109.345,109.349,221999994.0
2005-06-21 01:10:00,109.348,109.374,109.335,109.335,369400003.0
2005-06-21 01:11:00,109.325,109.379,109.32,109.378,192500000.0
2005-06-21 01:12:00,109.372,109.377,109.355,109.355,71699998.0
2005-06-21 01:13:00,109.346,109.366,109.331,109.366,254300001.0
2005-06-21 01:14:00,109.345,109.356,109.345,109.35,168099999.0
2005-06-21 01:15:00,109.38,109.384,109.346,109.349,281700003.0
2005-06-21 01:16:00,109.36,109.37,109.35,109.37,105400001.0
2005-06-21 01:17:00,109.377,109.386,109.35,109.35,303599997.0
2005-06-21 01:18:00,109.362,109.371,109.338,109.344,307900001.0
2005-06-21 01:19:00,109.349,109.376,109.349,109.368,204300000.0
2005-06-21 01:20:00,109.358,109.38,109.347,109.361,234000000.0
2005-06-21 01:21:00,109.362,109.362,109.361,109.361,97399997.0
2005-06-21 01:22:00,109.38,109.396,109.366,109.394,298199999.0
2005-06-21 01:23:00,109.401,109.401,109.367,109.394,206099999.0
2005-06-21 01:24:00,109.365,109.377,109.349,109.349,363100006.0
2005-06-21 01:25:00,109.352,109.361,109.348,109.348,181000000.0
2005-06-21 01:26:00,109.36,109.37,109.357,109.357,237100001.0
2005-06-21 01:27:00,109.367,109.378,109.349,109.355,423699998.0
2005-06-21 01:28:00,109.356,109.372,109.349,109.363,227900002.0
2005-06-21 01:29:00,109.363,109.388,109.356,109.388,171299997.0
2005-06-21 01:30:00,109.355,109.372,109.345,109.351,302299995.0
2005-06-21 01:31:00,109.345,109.371,109.345,109.363,154299998.0
2005-06-21 01:32:00,109.356,109.381,109.356,109.37,389799994.0
2005-06-21 01:33:00,109.36,109.377,109.35,109.354,236000001.0
2005-06-21 01:34:00,109.353,109.374,109.352,109.352,248900004.0
2005-06-21 01:35:00,109.359,109.372,109.351,109.351,250599996.0
2005-06-21 01:36:00,109.353,109.364,109.342,109.343,181899999.0
2005-06-21 01:37:00,109.357,109.369,109.339,109.339,222700000.0
2005-06-21 01:38:00,109.387,109.389,109.349,109.352,225599996.0
2005-06-21 01:39:00,109.343,109.37,109.343,109.358,191300002.0
2005-06-21 01:40:00,109.369,109.371,109.348,109.352,327899997.0
2005-06-21 01:41:00,109.357,109.367,109.349,109.354,313600003.0
2005-06-21 01:42:00,109.363,109.373,109.362,109.373,101900001.0
2005-06-21 01:43:00,109.365,109.37,109.349,109.353,290700000.0
2005-06-21 01:44:00,109.373,109.387,109.363,109.372,275600006.0
2005-06-21 01:45:00,109.366,109.406,109.366,109.396,404500002.0
2005-06-21 01:46:00,109.398,109.398,109.375,109.375,145399998.0
2005-06-21 01:47:00,109.38,109.395,109.368,109.379,287100002.0
2005-06-21 01:48:00,109.38,109.391,109.371,109.371,231399999.0
2005-06-21 01:49:00,109.372,109.396,109.366,109.384,224599996.0
2005-06-21 01:50:00,109.391,109.4,109.368,109.368,430800004.0
2005-06-21 01:51:00,109.373,109.394,109.37,109.39,165300000.0
2005-06-21 01:52:00,109.37,109.403,109.37,109.4,207899998.0
2005-06-21 01:53:00,109.415,109.43,109.401,109.43,365299994.0
2005-06-21 01:54:00,109.424,109.451,109.424,109.447,151700001.0
2005-06-21 01:55:00,109.408,109.412,109.373,109.409,134900003.0
2005-06-21 01:56:00,109.397,109.417,109.397,109.41,166800001.0
2005-06-21 01:57:00,109.417,109.443,109.417,109.43,118200001.0
2005-06-21 01:58:00,109.428,109.456,109.428,109.456,136999995.0
2005-06-21 01:59:00,109.423,109.443,109.413,109.42,209500003.0
2005-06-21 02:00:00,109.419,109.419,109.406,109.409,166000000.0
2005-06-21 02:01:00,109.423,109.441,109.414,109.429,363299997.0
2005-06-21 02:02:00,109.405,109.447,109.405,109.419,261000003.0
2005-06-21 02:03:00,109.435,109.435,109.386,109.387,350799998.0
2005-06-21 02:04:00,109.404,109.404,109.375,109.377,376800004.0
2005-06-21 02:05:00,109.4,109.417,109.39,109.39,239600008.0
2005-06-21 02:06:00,109.422,109.43,109.404,109.416,358799992.0
2005-06-21 02:07:00,109.425,109.449,109.425,109.448,75299998.0
2005-06-21 02:08:00,109.413,109.413,109.387,109.388,243200004.0
2005-06-21 02:09:00,109.4,109.418,109.381,109.382,295200002.0
2005-06-21 02:10:00,109.363,109.369,109.35,109.366,490999999.0
2005-06-21 02:11:00,109.352,109.361,109.348,109.358,171200000.0
2005-06-21 02:12:00,109.356,109.357,109.322,109.322,281500002.0
2005-06-21 02:13:00,109.348,109.415,109.329,109.329,245300005.0
2005-06-21 02:14:00,109.32,109.357,109.317,109.333,356199999.0
2005-06-21 02:15:00,109.327,109.338,109.324,109.335,115699998.0
2005-06-21 02:16:00,109.317,109.317,109.306,109.31,238500006.0
2005-06-21 02:17:00,109.303,109.338,109.296,109.329,200199999.0
2005-06-21 02:18:00,109.31,109.324,109.288,109.288,128999999.0
2005-06-21 02:19:00,109.311,109.365,109.311,109.319,184900002.0
2005-06-21 02:20:00,109.319,109.351,109.312,109.312,344700011.0
2005-06-21 02:21:00,109.32,109.337,109.316,109.337,318300001.0
2005-06-21 02:22:00,109.303,109.312,109.3,109.312,113600000.0
2005-06-21 02:23:00,109.317,109.331,109.311,109.325,202500000.0
2005-06-21 02:24:00,109.355,109.368,109.343,109.343,174700002.0
2005-06-21 02:25:00,109.332,109.332,109.317,109.318,141500004.0
2005-06-21 02:26:00,109.322,109.352,109.316,109.331,146599997.0
2005-06-21 02:27:00,109.345,109.352,109.33,109.33,390000000.0
2005-06-21 02:28:00,109.34,109.351,109.321,109.321,285800001.0
2005-06-21 02:29:00,109.323,109.36,109.32,109.351,156999999.0
2005-06-21 02:30:00,109.335,109.346,109.31,109.31,320700001.0
2005-06-21 02:31:00,109.327,109.342,109.311,109.315,278899998.0
2005-06-21 02:32:00,109.32,109.334,109.316,109.33,254500000.0
2005-06-21 02:33:00,109.323,109.351,109.319,109.343,204099997.0
2005-06-21 02:34:00,109.368,109.378,109.334,109.334,232800003.0
2005-06-21 02:35:00,109.34,109.366,109.338,109.348,373199999.0
2005-06-21 02:36:00,109.358,109.368,109.346,109.361,199800004.0
2005-06-21 02:37:00,109.331,109.333,109.323,109.328,147400004.0
2005-06-21 02:38:00,109.35,109.362,109.333,109.35,172200005.0
2005-06-21 02:39:00,109.335,109.361,109.327,109.348,137600001.0
2005-06-21 02:40:00,109.331,109.332,109.323,109.327,310800005.0
2005-06-21 02:41:00,109.335,109.35,109.325,109.325,141299998.0
2005-06-21 02:42:00,109.335,109.358,109.331,109.353,265000000.0
2005-06-21 02:43:00,109.367,109.367,109.316,109.316,247300006.0
2005-06-21 02:44:00,109.309,109.313,109.303,109.307,187700003.0
2005-06-21 02:45:00,109.33,109.354,109.322,109.322,295500003.0
2005-06-21 02:46:00,109.325,109.337,109.308,109.308,129100000.0
2005-06-21 02:47:00,109.298,109.298,109.232,109.232,419899999.0
2005-06-21 02:48:00,109.241,109.241,109.227,109.237,305799999.0
2005-06-21 02:49:00,109.248,109.248,109.217,109.217,133000001.0
2005-06-21 02:50:00,109.203,109.216,109.194,109.205,344599996.0
2005-06-21 02:51:00,109.203,109.217,109.192,109.216,156500003.0
2005-06-21 02:52:00,109.223,109.249,109.214,109.238,410200002.0
2005-06-21 02:53:00,109.22,109.224,109.213,109.217,245700006.0
2005-06-21 02:54:00,109.219,109.255,109.219,109.248,294100001.0
2005-06-21 02:55:00,109.258,109.311,109.256,109.311,245500002.0
2005-06-21 02:56:00,109.308,109.309,109.287,109.287,143999997.0
2005-06-21 02:57:00,109.303,109.344,109.303,109.335,183600000.0
2005-06-21 02:58:00,109.317,109.333,109.303,109.305,348800000.0
2005-06-21 02:59:00,109.313,109.325,109.288,109.322,356599999.0
2005-06-21 03:00:00,109.301,109.331,109.281,109.281,286199996.0
2005-06-21 03:01:00,109.297,109.317,109.275,109.282,291499997.0
2005-06-21 03:02:00,109.297,109.314,109.284,109.287,214200000.0
2005-06-21 03:03:00,109.292,109.324,109.292,109.321,139199997.0
2005-06-21 03:04:00,109.318,109.361,109.318,109.347,247000006.0
2005-06-21 03:05:00,109.38,109.384,109.329,109.33,449899998.0
2005-06-21 03:06:00,109.332,109.364,109.331,109.346,261199999.0
2005-06-21 03:07:00,109.337,109.348,109.318,109.328,331199998.0
2005-06-21 03:08:00,109.338,109.367,109.336,109.357,149600003.0
2005-06-21 03:09:00,109.337,109.36,109.337,109.34,240700002.0
2005-06-21 03:10:00,109.338,109.353,109.338,109.345,169299995.0
2005-06-21 03:11:00,109.329,109.355,109.329,109.333,247799993.0
2005-06-21 03:12:00,109.323,109.344,109.315,109.344,397100000.0
2005-06-21 03:13:00,109.336,109.351,109.322,109.322,304799994.0
2005-06-21 03:14:00,109.345,109.349,109.311,109.313,409600006.0
2005-06-21 03:15:00,109.312,109.347,109.311,109.346,171199999.0
2005-06-21 03:16:00,109.295,109.338,109.295,109.314,235199998.0
2005-06-21 03:17:00,109.315,109.338,109.292,109.295,233099997.0
2005-06-21 03:18:00,109.295,109.332,109.295,109.304,224300003.0
2005-06-21 03:19:00,109.31,109.334,109.3,109.314,245099997.0
2005-06-21 03:20:00,109.305,109.312,109.287,109.308,269800001.0
2005-06-21 03:21:00,109.303,109.31,109.298,109.31,167700000.0
2005-06-21 03:22:00,109.318,109.336,109.318,109.322,123600002.0
2005-06-21 03:23:00,109.327,109.332,109.311,109.326,215499997.0
2005-06-21 03:24:00,109.323,109.324,109.312,109.317,371300005.0
2005-06-21 03:25:00,109.318,109.331,109.305,109.316,134400001.0
2005-06-21 03:26:00,109.342,109.35,109.309,109.317,253600001.0
2005-06-21 03:27:00,109.345,109.351,109.328,109.332,185199999.0
2005-06-21 03:28:00,109.322,109.358,109.321,109.349,325299998.0
2005-06-21 03:29:00,109.327,109.35,109.327,109.341,142000001.0
2005-06-21 03:30:00,109.31,109.356,109.31,109.356,258200004.0
2005-06-21 03:31:00,109.338,109.342,109.332,109.332,176800005.0
2005-06-21 03:32:00,109.348,109.36,109.332,109.348,278899993.0
2005-06-21 03:33:00,109.352,109.358,109.33,109.33,155400003.0
2005-06-21 03:34:00,109.346,109.356,109.324,109.324,239500001.0
2005-06-21 03:35:00,109.325,109.351,109.311,109.335,224300001.0
2005-06-21 03:36:00,109.306,109.34,109.305,109.322,369300002.0
2005-06-21 03:37:00,109.317,109.365,109.317,109.361,133699998.0
2005-06-21 03:38:00,109.342,109.354,109.327,109.327,126500001.0
2005-06-21 03:39:00,109.332,109.345,109.314,109.314,204800006.0
2005-06-21 03:40:00,109.312,109.328,109.303,109.328,168200001.0
2005-06-21 03:41:00,109.327,109.341,109.326,109.34,368900000.0
2005-06-21 03:42:00,109.312,109.324,109.299,109.312,160799997.0
2005-06-21 03:43:00,109.332,109.336,109.304,109.314,374399997.0
2005-06-21 03:44:00,109.308,109.329,109.306,109.32,321000007.0
2005-06-21 03:45:00,109.312,109.342,109.301,109.333,100100001.0
2005-06-21 03:46:00,109.32,109.325,109.32,109.32,255799999.0
2005-06-21 03:47:00,109.342,109.353,109.314,109.314,255499998.0
2005-06-21 03:48:00,109.342,109.344,109.314,109.319,218199998.0
2005-06-21 03:49:00,109.323,109.345,109.319,109.333,134900002.0
2005-06-21 03:50:00,109.32,109.345,109.311,109.311,357999992.0
2005-06-21 03:51:00,109.32,109.329,109.296,109.305,170100001.0
2005-06-21 03:52:00,109.317,109.33,109.303,109.321,168600000.0
2005-06-21 03:53:00,109.335,109.338,109.305,109.324,352100002.0
2005-06-21 03:54:00,109.309,109.332,109.306,109.327,288999999.0
2005-06-21 03:55:00,109.312,109.333,109.305,109.333,314799996.0
2005-06-21 03:56:00,109.335,109.341,109.295,109.319,163399995.0
2005-06-21 03:57:00,109.31,109.328,109.299,109.315,261400000.0
2005-06-21 03:58:00,109.311,109.333,109.299,109.304,285800001.0
2005-06-21 03:59:00,109.322,109.33,109.3,109.32,366999998.0
2005-06-21 04:00:00,109.312,109.327,109.31,109.319,82300000.0
2005-06-21 04:01:00,109.328,109.333,109.312,109.331,213199999.0
2005-06-21 04:02:00,109.345,109.356,109.315,109.315,120400003.0
2005-06-21 04:03:00,109.313,109.343,109.313,109.325,303299999.0
2005-06-21 04:04:00,109.318,109.344,109.305,109.338,354000000.0
2005-06-21 04:05:00,109.327,109.342,109.314,109.325,313300000.0
2005-06-21 04:06:00,109.327,109.341,109.302,109.307,407799996.0
2005-06-21 04:07:00,109.298,109.34,109.286,109.337,344999996.0
2005-06-21 04:08:00,109.308,109.339,109.302,109.32,253400001.0
2005-06-21 04:09:00,109.321,109.339,109.304,109.339,317699997.0
2005-06-21 04:10:00,109.32,109.332,109.317,109.329,191300001.0
2005-06-21 04:11:00,109.322,109.352,109.322,109.342,230500002.0
2005-06-21 04:12:00,109.318,109.35,109.311,109.35,269799997.0
2005-06-21 04:13:00,109.335,109.35,109.314,109.328,292099996.0
2005-06-21 04:14:00,109.333,109.347,109.315,109.324,199500004.0
2005-06-21 04:15:00,109.312,109.34,109.302,109.302,265200000.0
2005-06-21 04:16:00,109.308,109.328,109.291,109.291,270100002.0
2005-06-21 04:17:00,109.31,109.331,109.293,109.293,155800000.0
2005-06-21 04:18:00,109.291,109.311,109.279,109.292,226699998.0
2005-06-21 04:19:00,109.322,109.325,109.28,109.284,189399997.0
2005-06-21 04:20:00,109.307,109.32,109.271,109.273,178000002.0
2005-06-21 04:21:00,109.295,109.317,109.27,109.27,238599996.0
2005-06-21 04:22:00,109.305,109.311,109.283,109.304,273000007.0
2005-06-21 04:23:00,109.288,109.318,109.287,109.301,239200000.0
2005-06-21 04:24:00,109.289,109.306,109.281,109.282,191200001.0
2005-06-21 04:25:00,109.267,109.278,109.261,109.261,230499998.0
2005-06-21 04:26:00,109.259,109.296,109.259,109.261,224600002.0
2005-06-21 04:27:00,109.275,109.282,109.25,109.251,341400003.0
2005-06-21 04:28:00,109.258,109.277,109.256,109.264,162399996.0
2005-06-21 04:29:00,109.249,109.304,109.249,109.27,293400003.0
2005-06-21 04:30:00,109.267,109.306,109.267,109.279,285100002.0
2005-06-21 04:31:00,109.265,109.3,109.261,109.298,238699996.0
2005-06-21 04:32:00,109.272,109.283,109.272,109.278,276700000.0
2005-06-21 04:33:00,109.277,109.313,109.277,109.308,290699999.0
2005-06-21 04:34:00,109.307,109.321,109.291,109.312,341500004.0
2005-06-21 04:35:00,109.302,109.305,109.292,109.305,282900001.0
2005-06-21 04:36:00,109.297,109.309,109.297,109.305,338199995.0
2005-06-21 04:37:00,109.298,109.307,109.293,109.301,246100006.0
2005-06-21 04:38:00,109.31,109.328,109.301,109.311,161099998.0
2005-06-21 04:39:00,109.312,109.319,109.298,109.299,281299999.0
2005-06-21 04:40:00,109.302,109.302,109.293,109.297,203600001.0
2005-06-21 04:41:00,109.304,109.316,109.297,109.297,125300001.0
2005-06-21 04:42:00,109.322,109.325,109.287,109.287,258100002.0
2005-06-21 04:43:00,109.308,109.327,109.297,109.327,156299998.0
2005-06-21 04:44:00,109.327,109.334,109.285,109.287,203100003.0
2005-06-21 04:45:00,109.321,109.321,109.287,109.303,78500002.0
2005-06-21 04:46:00,109.304,109.338,109.304,109.33,409200002.0
2005-06-21 04:47:00,109.3,109.336,109.291,109.336,220899996.0
2005-06-21 04:48:00,109.302,109.333,109.28,109.333,270399998.0
2005-06-21 04:49:00,109.307,109.32,109.292,109.298,291600001.0
2005-06-21 04:50:00,109.33,109.335,109.295,109.295,258800000.0
2005-06-21 04:51:00,109.305,109.318,109.305,109.31,69500001.0
2005-06-21 04:52:00,109.303,109.338,109.303,109.329,275400010.0
2005-06-21 04:53:00,109.301,109.329,109.299,109.323,178299999.0
2005-06-21 04:54:00,109.32,109.323,109.299,109.312,369399994.0
2005-06-21 04:55:00,109.3,109.321,109.295,109.313,218400001.0
2005-06-21 04:56:00,109.302,109.327,109.301,109.316,252800001.0
2005-06-21 04:57:00,109.297,109.317,109.291,109.292,191899997.0
2005-06-21 04:58:00,109.295,109.311,109.287,109.289,162299999.0
2005-06-21 04:59:00,109.328,109.328,109.29,109.308,161600002.0
2005-06-21 05:00:00,109.298,109.32,109.288,109.308,317200003.0
2005-06-21 05:01:00,109.32,109.323,109.298,109.319,308000001.0
2005-06-21 05:02:00,109.284,109.326,109.284,109.325,253300002.0
2005-06-21 05:03:00,109.29,109.326,109.282,109.326,339299997.0
2005-06-21 05:04:00,109.322,109.328,109.293,109.302,107999998.0
2005-06-21 05:05:00,109.315,109.319,109.29,109.301,195000000.0
2005-06-21 05:06:00,109.295,109.304,109.283,109.293,209399998.0
2005-06-21 05:07:00,109.311,109.324,109.292,109.31,227099998.0
2005-06-21 05:08:00,109.303,109.311,109.27,109.283,244500003.0
2005-06-21 05:09:00,109.297,109.317,109.296,109.305,320799996.0
2005-06-21 05:10:00,109.288,109.31,109.28,109.28,278400005.0
2005-06-21 05:11:00,109.302,109.308,109.285,109.29,235999994.0
2005-06-21 05:12:00,109.268,109.306,109.268,109.291,209300004.0
2005-06-21 05:13:00,109.292,109.304,109.274,109.3,311300001.0
2005-06-21 05:14:00,109.272,109.304,109.271,109.291,307800001.0
2005-06-21 05:15:00,109.261,109.284,109.255,109.279,170200000.0
2005-06-21 05:16:00,109.287,109.303,109.278,109.294,279400001.0
2005-06-21 05:17:00,109.288,109.308,109.288,109.29,165600004.0
2005-06-21 05:18:00,109.294,109.306,109.266,109.294,298300000.0
2005-06-21 05:19:00,109.289,109.31,109.28,109.28,358100004.0
2005-06-21 05:20:00,109.305,109.317,109.292,109.315,422300007.0
2005-06-21 05:21:00,109.298,109.337,109.298,109.318,412600004.0
2005-06-21 05:22:00,109.307,109.333,109.307,109.326,219999997.0
2005-06-21 05:23:00,109.295,109.321,109.29,109.309,220499998.0
2005-06-21 05:24:00,109.293,109.293,109.271,109.279,377300004.0
2005-06-21 05:25:00,109.281,109.292,109.271,109.275,301900008.0
2005-06-21 05:26:00,109.255,109.305,109.255,109.271,290000002.0
2005-06-21 05:27:00,109.272,109.281,109.26,109.264,451399998.0
2005-06-21 05:28:00,109.27,109.293,109.27,109.272,133200002.0
2005-06-21 05:29:00,109.266,109.283,109.258,109.264,172100000.0
2005-06-21 05:30:00,109.265,109.265,109.26,109.265,270499997.0
2005-06-21 05:31:00,109.287,109.3,109.268,109.286,416000000.0
2005-06-21 05:32:00,109.272,109.298,109.263,109.286,283700002.0
2005-06-21 05:33:00,109.197,109.278,109.105,109.278,269099999.0
2005-06-21 05:34:00,109.285,109.294,109.262,109.278,249299998.0
2005-06-21 05:35:00,109.3,109.304,109.268,109.293,205800000.0
2005-06-21 05:36:00,109.28,109.307,109.28,109.298,147400004.0
2005-06-21 05:37:00,109.277,109.291,109.276,109.29,170600000.0
2005-06-21 05:38:00,109.3,109.304,109.272,109.287,235800005.0
2005-06-21 05:39:00,109.279,109.291,109.274,109.274,150000003.0
2005-06-21 05:40:00,109.307,109.307,109.249,109.254,396200007.0
2005-06-21 05:41:00,109.275,109.286,109.263,109.269,278800003.0
2005-06-21 05:42:00,109.275,109.292,109.265,109.276,228100000.0
2005-06-21 05:43:00,109.273,109.302,109.271,109.271,234299999.0
2005-06-21 05:44:00,109.262,109.278,109.256,109.257,165900000.0
2005-06-21 05:45:00,109.284,109.284,109.267,109.273,161699996.0
2005-06-21 05:46:00,109.275,109.298,109.269,109.287,477099999.0
2005-06-21 05:47:00,109.26,109.273,109.26,109.273,226500005.0
2005-06-21 05:48:00,109.267,109.298,109.259,109.284,266599999.0
2005-06-21 05:49:00,109.268,109.306,109.257,109.301,192700001.0
2005-06-21 05:50:00,109.272,109.303,109.271,109.303,309299995.0
2005-06-21 05:51:00,109.292,109.3,109.276,109.294,176900003.0
2005-06-21 05:52:00,109.269,109.269,109.261,109.265,167900000.0
2005-06-21 05:53:00,109.275,109.299,109.275,109.283,132800002.0
2005-06-21 05:54:00,109.292,109.313,109.284,109.303,180900003.0
2005-06-21 05:55:00,109.297,109.311,109.283,109.294,398800005.0
2005-06-21 05:56:00,109.29,109.302,109.281,109.29,130800000.0
2005-06-21 05:57:00,109.286,109.295,109.286,109.29,134899997.0
2005-06-21 05:58:00,109.284,109.287,109.26,109.26,173600001.0
2005-06-21 05:59:00,109.272,109.293,109.262,109.265,306300004.0
2005-06-21 06:00:00,109.255,109.306,109.255,109.306,195099996.0
2005-06-21 06:01:00,109.293,109.301,109.264,109.301,167500002.0
2005-06-21 06:02:00,109.285,109.297,109.266,109.274,221500003.0
2005-06-21 06:03:00,109.267,109.282,109.267,109.27,141900000.0
2005-06-21 06:04:00,109.289,109.291,109.27,109.282,260100002.0
2005-06-21 06:05:00,109.292,109.292,109.26,109.264,390199997.0
2005-06-21 06:06:00,109.289,109.289,109.268,109.282,255900006.0
2005-06-21 06:07:00,109.26,109.292,109.257,109.272,243999997.0
2005-06-21 06:08:00,109.27,109.28,109.258,109.278,248199999.0
2005-06-21 06:09:00,109.263,109.263,109.259,109.262,118300002.0
2005-06-21 06:10:00,109.273,109.286,109.264,109.27,197499997.0
2005-06-21 06:11:00,109.271,109.294,109.271,109.29,272199997.0
2005-06-21 06:12:00,109.302,109.319,109.302,109.312,129899997.0
2005-06-21 06:13:00,109.304,109.309,109.294,109.294,178799997.0
2005-06-21 06:14:00,109.292,109.297,109.28,109.28,225800003.0
2005-06-21 06:15:00,109.278,109.315,109.277,109.299,321200005.0
2005-06-21 06:16:00,109.292,109.297,109.281,109.297,164800002.0
2005-06-21 06:17:00,109.277,109.31,109.277,109.29,448900002.0
2005-06-21 06:18:00,109.29,109.302,109.287,109.287,206700003.0
2005-06-21 06:19:00,109.302,109.311,109.285,109.285,198600002.0
2005-06-21 06:20:00,109.29,109.311,109.284,109.285,169199996.0
2005-06-21 06:21:00,109.29,109.306,109.287,109.289,209299997.0
2005-06-21 06:22:00,109.283,109.308,109.264,109.292,221700003.0
2005-06-21 06:23:00,109.298,109.302,109.273,109.282,186099998.0
2005-06-21 06:24:00,109.285,109.307,109.279,109.279,286499993.0
2005-06-21 06:25:00,109.285,109.296,109.278,109.29,531200002.0
2005-06-21 06:26:00,109.27,109.296,109.26,109.281,266599998.0
2005-06-21 06:27:00,109.278,109.292,109.272,109.292,252700006.0
2005-06-21 06:28:00,109.291,109.311,109.288,109.299,241399996.0
2005-06-21 06:29:00,109.315,109.324,109.293,109.293,164000001.0
2005-06-21 06:30:00,109.277,109.311,109.276,109.29,207600001.0
2005-06-21 06:31:00,109.285,109.306,109.275,109.275,210299998.0
2005-06-21 06:32:00,109.272,109.294,109.27,109.294,142599999.0
2005-06-21 06:33:00,109.282,109.29,109.259,109.27,312799995.0
2005-06-21 06:34:00,109.29,109.315,109.267,109.267,387500006.0
2005-06-21 06:35:00,109.268,109.303,109.259,109.259,245500003.0
2005-06-21 06:36:00,109.262,109.3,109.262,109.267,171199996.0
2005-06-21 06:37:00,109.257,109.277,109.257,109.277,290600000.0
2005-06-21 06:38:00,109.26,109.284,109.254,109.273,494699991.0
2005-06-21 06:39:00,109.263,109.263,109.251,109.258,348699994.0
2005-06-21 06:40:00,109.248,109.274,109.243,109.273,380299998.0
2005-06-21 06:41:00,109.267,109.294,109.267,109.282,291699995.0
2005-06-21 06:42:00,109.262,109.275,109.253,109.256,196099998.0
2005-06-21 06:43:00,109.278,109.286,109.257,109.272,247500003.0
2005-06-21 06:44:00,109.262,109.294,109.261,109.278,311399999.0
2005-06-21 06:45:00,109.282,109.301,109.275,109.282,210000000.0
2005-06-21 06:46:00,109.272,109.306,109.266,109.296,163300002.0
2005-06-21 06:47:00,109.28,109.309,109.268,109.283,214600000.0
2005-06-21 06:48:00,109.305,109.313,109.268,109.276,271600002.0
2005-06-21 06:49:00,109.294,109.305,109.277,109.292,421799998.0
2005-06-21 06:50:00,109.282,109.306,109.275,109.306,238499999.0
2005-06-21 06:51:00,109.295,109.307,109.28,109.285,179999999.0
2005-06-21 06:52:00,109.31,109.31,109.28,109.295,322399998.0
2005-06-21 06:53:00,109.298,109.31,109.271,109.271,218600008.0
2005-06-21 06:54:00,109.28,109.311,109.28,109.311,253299993.0
2005-06-21 06:55:00,109.29,109.312,109.29,109.292,139499999.0
2005-06-21 06:56:00,109.302,109.309,109.281,109.294,274099996.0
2005-06-21 06:57:00,109.292,109.314,109.29,109.306,191799999.0
2005-06-21 06:58:00,109.293,109.307,109.284,109.303,250300005.0
2005-06-21 06:59:00,109.322,109.323,109.296,109.307,215700007.0
2005-06-21 07:00:00,109.301,109.328,109.293,109.328,182500001.0
2005-06-21 07:01:00,109.285,109.311,109.278,109.292,192099999.0
2005-06-21 07:02:00,109.3,109.327,109.29,109.326,257300001.0
2005-06-21 07:03:00,109.297,109.312,109.287,109.287,299799998.0
2005-06-21 07:04:00,109.3,109.31,109.282,109.282,255399997.0
2005-06-21 07:05:00,109.323,109.329,109.29,109.303,278100005.0
2005-06-21 07:06:00,109.31,109.326,109.308,109.322,327399994.0
2005-06-21 07:07:00,109.324,109.329,109.305,109.329,245100002.0
2005-06-21 07:08:00,109.312,109.328,109.304,109.328,239600000.0
2005-06-21 07:09:00,109.293,109.324,109.289,109.32,267800005.0
2005-06-21 07:10:00,109.324,109.338,109.31,109.311,225499994.0
2005-06-21 07:11:00,109.312,109.313,109.293,109.313,344099992.0
2005-06-21 07:12:00,109.327,109.343,109.324,109.324,158199996.0
2005-06-21 07:13:00,109.335,109.355,109.323,109.349,224800001.0
2005-06-21 07:14:00,109.332,109.343,109.319,109.341,368199997.0
2005-06-21 07:15:00,109.34,109.345,109.306,109.314,214800002.0
2005-06-21 07:16:00,109.296,109.341,109.296,109.341,71899999.0
2005-06-21 07:17:00,109.327,109.343,109.318,109.334,63600001.0
2005-06-21 07:18:00,109.338,109.351,109.325,109.341,304099994.0
2005-06-21 07:19:00,109.327,109.337,109.311,109.318,295800001.0
2005-06-21 07:20:00,109.312,109.349,109.311,109.332,137400002.0
2005-06-21 07:21:00,109.34,109.349,109.314,109.314,161600004.0
2005-06-21 07:22:00,109.332,109.337,109.318,109.337,310099996.0
2005-06-21 07:23:00,109.311,109.337,109.303,109.321,215699996.0
2005-06-21 07:24:00,109.325,109.334,109.29,109.317,465600005.0
2005-06-21 07:25:00,109.332,109.352,109.332,109.338,220000000.0
2005-06-21 07:26:00,109.333,109.355,109.323,109.346,221200001.0
2005-06-21 07:27:00,109.307,109.343,109.307,109.328,264499998.0
2005-06-21 07:28:00,109.34,109.344,109.318,109.329,79400000.0
2005-06-21 07:29:00,109.322,109.339,109.321,109.336,201700002.0
2005-06-21 07:30:00,109.323,109.341,109.32,109.321,254099998.0
2005-06-21 07:31:00,109.315,109.321,109.3,109.305,399000002.0
2005-06-21 07:32:00,109.312,109.331,109.302,109.331,384900000.0
2005-06-21 07:33:00,109.303,109.326,109.299,109.316,186700002.0
2005-06-21 07:34:00,109.276,109.322,109.276,109.322,386699993.0
2005-06-21 07:35:00,109.302,109.336,109.302,109.33,161500001.0
2005-06-21 07:36:00,109.303,109.319,109.297,109.311,305499996.0
2005-06-21 07:37:00,109.298,109.333,109.295,109.305,443299996.0
2005-06-21 07:38:00,109.282,109.318,109.276,109.284,399699996.0
2005-06-21 07:39:00,109.28,109.3,109.274,109.29,218200002.0
2005-06-21 07:40:00,109.285,109.315,109.27,109.289,193500003.0
2005-06-21 07:41:00,109.302,109.322,109.301,109.301,199400002.0
2005-06-21 07:42:00,109.292,109.296,109.292,109.294,133799995.0
2005-06-21 07:43:00,109.305,109.312,109.299,109.299,76999999.0
2005-06-21 07:44:00,109.275,109.309,109.27,109.279,197699997.0
2005-06-21 07:45:00,109.28,109.303,109.28,109.299,286600002.0
2005-06-21 07:46:00,109.312,109.321,109.294,109.294,436999996.0
2005-06-21 07:47:00,109.288,109.32,109.287,109.297,192900006.0
2005-06-21 07:48:00,109.289,109.319,109.286,109.289,216200004.0
2005-06-21 07:49:00,109.303,109.327,109.303,109.321,50500001.0
2005-06-21 07:50:00,109.295,109.298,109.291,109.298,274899995.0
2005-06-21 07:51:00,109.311,109.326,109.287,109.301,249099996.0
2005-06-21 07:52:00,109.294,109.321,109.294,109.321,217500005.0
2005-06-21 07:53:00,109.32,109.341,109.313,109.326,214300004.0
2005-06-21 07:54:00,109.327,109.339,109.318,109.318,218300001.0
2005-06-21 07:55:00,109.311,109.332,109.303,109.314,318300001.0
2005-06-21 07:56:00,109.31,109.318,109.3,109.312,136600001.0
2005-06-21 07:57:00,109.317,109.34,109.296,109.301,242500002.0
2005-06-21 07:58:00,109.302,109.312,109.28,109.298,120900001.0
2005-06-21 07:59:00,109.32,109.32,109.075,109.075,316500000.0
2005-06-21 08:00:00,109.303,109.332,109.303,109.326,131899997.0
2005-06-21 08:01:00,109.31,109.33,109.306,109.315,316700002.0
2005-06-21 08:02:00,109.322,109.324,109.302,109.302,193700003.0
2005-06-21 08:03:00,109.312,109.316,109.288,109.308,245900002.0
2005-06-21 08:04:00,109.291,109.291,109.255,109.255,286199998.0
2005-06-21 08:05:00,109.29,109.3,109.255,109.255,448100005.0
2005-06-21 08:06:00,109.253,109.314,109.252,109.307,238700004.0
2005-06-21 08:07:00,109.266,109.282,109.259,109.26,293500002.0
2005-06-21 08:08:00,109.262,109.272,109.255,109.255,239999995.0
2005-06-21 08:09:00,109.266,109.309,109.266,109.283,289300003.0
2005-06-21 08:10:00,109.29,109.3,109.267,109.282,205200004.0
2005-06-21 08:11:00,109.267,109.288,109.263,109.263,192299998.0
2005-06-21 08:12:00,109.248,109.281,109.248,109.262,368100002.0
2005-06-21 08:13:00,109.262,109.288,109.262,109.288,211400001.0
2005-06-21 08:14:00,109.277,109.285,109.268,109.277,352599991.0
2005-06-21 08:15:00,109.262,109.262,109.257,109.26,129000001.0
2005-06-21 08:16:00,109.27,109.28,109.242,109.247,224099996.0
2005-06-21 08:17:00,109.243,109.265,109.241,109.251,355999992.0
2005-06-21 08:18:00,109.255,109.255,109.248,109.255,244800004.0
2005-06-21 08:19:00,109.247,109.278,109.247,109.271,390799999.0
2005-06-21 08:20:00,109.255,109.284,109.255,109.28,201600001.0
2005-06-21 08:21:00,109.262,109.285,109.256,109.285,262500003.0
2005-06-21 08:22:00,109.269,109.293,109.264,109.264,371000000.0
2005-06-21 08:23:00,109.26,109.272,109.239,109.258,236200002.0
2005-06-21 08:24:00,109.278,109.292,109.264,109.272,339499999.0
2005-06-21 08:25:00,109.273,109.309,109.262,109.302,182300005.0
2005-06-21 08:26:00,109.288,109.299,109.278,109.291,383599997.0
2005-06-21 08:27:00,109.289,109.321,109.289,109.309,161899999.0
2005-06-21 08:28:00,109.287,109.333,109.275,109.332,212800003.0
2005-06-21 08:29:00,109.3,109.346,109.29,109.346,129399999.0
2005-06-21 08:30:00,109.335,109.345,109.29,109.32,241099997.0
2005-06-21 08:31:00,109.308,109.341,109.302,109.306,199400000.0
2005-06-21 08:32:00,109.321,109.335,109.308,109.333,251200001.0
2005-06-21 08:33:00,109.308,109.312,109.3,109.3,211900004.0
2005-06-21 08:34:00,109.301,109.32,109.29,109.294,287800003.0
2005-06-21 08:35:00,109.292,109.331,109.292,109.323,215200001.0
2005-06-21 08:36:00,109.302,109.302,109.284,109.29,320600003.0
2005-06-21 08:37:00,109.3,109.324,109.3,109.301,102699999.0
2005-06-21 08:38:00,109.303,109.323,109.295,109.323,357800003.0
2005-06-21 08:39:00,109.278,109.278,109.272,109.272,144700000.0
2005-06-21 08:40:00,109.282,109.289,109.262,109.283,218000004.0
2005-06-21 08:41:00,109.27,109.283,109.247,109.25,191699999.0
2005-06-21 08:42:00,109.287,109.305,109.243,109.244,315899999.0
2005-06-21 08:43:00,109.271,109.311,109.271,109.283,203799999.0
2005-06-21 08:44:00,109.253,109.288,109.245,109.282,162400002.0
2005-06-21 08:45:00,109.276,109.283,109.251,109.251,405600002.0
2005-06-21 08:46:00,109.254,109.256,109.248,109.25,323299995.0
2005-06-21 08:47:00,109.245,109.285,109.241,109.255,261000003.0
2005-06-21 08:48:00,109.253,109.295,109.253,109.264,188000004.0
2005-06-21 08:49:00,109.252,109.291,109.246,109.278,367499997.0
2005-06-21 08:50:00,109.257,109.274,109.247,109.271,173399999.0
2005-06-21 08:51:00,109.267,109.301,109.254,109.254,123400001.0
2005-06-21 08:52:00,109.29,109.295,109.253,109.26,248700001.0
2005-06-21 08:53:00,109.25,109.256,109.246,109.248,352400003.0
2005-06-21 08:54:00,109.248,109.277,109.241,109.253,360999991.0
2005-06-21 08:55:00,109.243,109.27,109.243,109.258,270999994.0
2005-06-21 08:56:00,109.257,109.264,109.249,109.249,105600002.0
2005-06-21 08:57:00,109.245,109.281,109.241,109.274,105100000.0
2005-06-21 08:58:00,109.237,109.272,109.237,109.266,222699996.0
2005-06-21 08:59:00,109.231,109.287,109.228,109.276,84000001.0
2005-06-21 09:00:00,109.277,109.277,109.227,109.234,505900001.0
2005-06-21 09:01:00,109.245,109.256,109.225,109.225,181899999.0
2005-06-21 09:02:00,109.211,109.265,109.21,109.251,205799998.0
2005-06-21 09:03:00,109.22,109.257,109.217,109.226,259400003.0
2005-06-21 09:04:00,109.228,109.255,109.228,109.25,185399999.0
2005-06-21 09:05:00,109.236,109.251,109.236,109.241,207900006.0
2005-06-21 09:06:00,109.24,109.255,109.224,109.227,222800002.0
2005-06-21 09:07:00,109.23,109.25,109.221,109.232,304900001.0
2005-06-21 09:08:00,109.24,109.274,109.24,109.251,336700001.0
2005-06-21 09:09:00,109.255,109.262,109.24,109.246,225699994.0
2005-06-21 09:10:00,109.273,109.283,109.247,109.273,421599996.0
2005-06-21 09:11:00,109.26,109.283,109.251,109.257,272599999.0
2005-06-21 09:12:00,109.258,109.275,109.244,109.271,367099999.0
2005-06-21 09:13:00,109.258,109.267,109.256,109.261,331900001.0
2005-06-21 09:14:00,109.277,109.287,109.272,109.272,161599999.0
2005-06-21 09:15:00,109.267,109.304,109.253,109.304,227000001.0
2005-06-21 09:16:00,109.258,109.288,109.255,109.256,173199998.0
2005-06-21 09:17:00,109.246,109.282,109.246,109.282,393800000.0
2005-06-21 09:18:00,109.287,109.287,109.259,109.266,317099994.0
2005-06-21 09:19:00,109.273,109.291,109.273,109.288,337800004.0
2005-06-21 09:20:00,109.302,109.305,109.293,109.3,230900004.0
2005-06-21 09:21:00,109.289,109.312,109.262,109.262,197400001.0
2005-06-21 09:22:00,109.269,109.299,109.269,109.274,80400001.0
2005-06-21 09:23:00,109.264,109.294,109.264,109.266,197700002.0
2005-06-21 09:24:00,109.26,109.292,109.26,109.29,345499998.0
2005-06-21 09:25:00,109.265,109.283,109.265,109.278,306599996.0
2005-06-21 09:26:00,109.283,109.305,109.274,109.291,175400002.0
2005-06-21 09:27:00,109.29,109.306,109.281,109.281,173300004.0
2005-06-21 09:28:00,109.292,109.299,109.283,109.293,166800004.0
2005-06-21 09:29:00,109.27,109.291,109.263,109.263,216000000.0
2005-06-21 09:30:00,109.262,109.284,109.262,109.265,312100004.0
2005-06-21 09:31:00,109.285,109.307,109.285,109.298,183400000.0
2005-06-21 09:32:00,109.289,109.295,109.262,109.267,381299997.0
2005-06-21 09:33:00,109.262,109.27,109.254,109.265,177499997.0
2005-06-21 09:34:00,109.267,109.307,109.267,109.299,234899998.0
2005-06-21 09:35:00,109.275,109.309,109.266,109.301,299500000.0
2005-06-21 09:36:00,109.31,109.321,109.299,109.31,412300002.0
2005-06-21 09:37:00,109.322,109.39,109.318,109.388,221900002.0
2005-06-21 09:38:00,109.383,109.41,109.383,109.41,368500004.0
2005-06-21 09:39:00,109.414,109.426,109.395,109.395,257000004.0
2005-06-21 09:40:00,109.393,109.435,109.393,109.4,344000003.0
2005-06-21 09:41:00,109.417,109.436,109.395,109.395,228100002.0
2005-06-21 09:42:00,109.378,109.411,109.371,109.371,284399998.0
2005-06-21 09:43:00,109.363,109.371,109.348,109.366,235499998.0
2005-06-21 09:44:00,109.372,109.388,109.369,109.379,151699999.0
2005-06-21 09:45:00,109.415,109.415,109.389,109.389,118700004.0
2005-06-21 09:46:00,109.387,109.403,109.374,109.38,283799996.0
2005-06-21 09:47:00,109.376,109.39,109.362,109.388,256500004.0
2005-06-21 09:48:00,109.346,109.38,109.345,109.38,183299995.0
2005-06-21 09:49:00,109.363,109.395,109.363,109.386,314900001.0
2005-06-21 09:50:00,109.383,109.416,109.379,109.416,245800001.0
2005-06-21 09:51:00,109.413,109.413,109.396,109.404,167300002.0
2005-06-21 09:52:00,109.399,109.416,109.387,109.404,349700002.0
2005-06-21 09:53:00,109.395,109.41,109.379,109.382,179999999.0
2005-06-21 09:54:00,109.362,109.388,109.362,109.367,278400000.0
2005-06-21 09:55:00,109.378,109.394,109.37,109.391,237500000.0
2005-06-21 09:56:00,109.38,109.408,109.375,109.408,97700001.0
2005-06-21 09:57:00,109.407,109.414,109.404,109.414,271200002.0
2005-06-21 09:58:00,109.428,109.441,109.414,109.417,229000004.0
2005-06-21 09:59:00,109.424,109.438,109.423,109.437,391700000.0
2005-06-21 10:00:00,109.43,109.445,109.422,109.438,350299998.0
2005-06-21 10:01:00,109.462,109.471,109.449,109.466,204599996.0
2005-06-21 10:02:00,109.492,109.506,109.459,109.459,176599997.0
2005-06-21 10:03:00,109.45,109.458,109.443,109.45,283700003.0
2005-06-21 10:04:00,109.467,109.474,109.422,109.424,188099999.0
2005-06-21 10:05:00,109.43,109.443,109.418,109.426,242000004.0
2005-06-21 10:06:00,109.435,109.469,109.435,109.447,63900000.0
2005-06-21 10:07:00,109.429,109.429,109.401,109.421,391199996.0
2005-06-21 10:08:00,109.429,109.483,109.429,109.463,312000000.0
2005-06-21 10:09:00,109.425,109.461,109.41,109.429,276099998.0
2005-06-21 10:10:00,109.438,109.469,109.416,109.431,394599999.0
2005-06-21 10:11:00,109.433,109.46,109.423,109.46,176699995.0
2005-06-21 10:12:00,109.424,109.454,109.418,109.418,259599997.0
2005-06-21 10:13:00,109.417,109.446,109.416,109.441,210300003.0
2005-06-21 10:14:00,109.432,109.447,109.414,109.414,221099999.0
2005-06-21 10:15:00,109.41,109.441,109.406,109.433,372699998.0
2005-06-21 10:16:00,109.432,109.441,109.37,109.425,194900003.0
2005-06-21 10:17:00,109.402,109.436,109.396,109.414,319999998.0
2005-06-21 10:18:00,109.4,109.425,109.395,109.414,378499995.0
2005-06-21 10:19:00,109.38,109.403,109.38,109.39,184199999.0
2005-06-21 10:20:00,109.403,109.443,109.403,109.434,184400000.0
2005-06-21 10:21:00,109.422,109.444,109.422,109.43,262299998.0
2005-06-21 10:22:00,109.413,109.413,109.376,109.413,355600002.0
2005-06-21 10:23:00,109.41,109.436,109.405,109.425,277200002.0
2005-06-21 10:24:00,109.425,109.435,109.422,109.422,256700006.0
2005-06-21 10:25:00,109.44,109.45,109.412,109.412,300399998.0
2005-06-21 10:26:00,109.42,109.425,109.406,109.409,264199999.0
2005-06-21 10:27:00,109.423,109.457,109.414,109.43,254799998.0
2005-06-21 10:28:00,109.437,109.455,109.436,109.438,69200000.0
2005-06-21 10:29:00,109.423,109.449,109.423,109.435,225799997.0
2005-06-21 10:30:00,109.442,109.458,109.437,109.449,327499995.0
2005-06-21 10:31:00,109.472,109.476,109.448,109.454,296499996.0
2005-06-21 10:32:00,109.461,109.479,109.442,109.469,206500000.0
2005-06-21 10:33:00,109.483,109.489,109.454,109.46,249599995.0
2005-06-21 10:34:00,109.463,109.469,109.442,109.452,222099997.0
2005-06-21 10:35:00,109.422,109.476,109.422,109.476,288900003.0
2005-06-21 10:36:00,109.454,109.466,109.447,109.449,382000007.0
2005-06-21 10:37:00,109.421,109.455,109.42,109.447,195599998.0
2005-06-21 10:38:00,109.435,109.446,109.421,109.421,221999999.0
2005-06-21 10:39:00,109.412,109.412,109.38,109.38,209800004.0
2005-06-21 10:40:00,109.38,109.395,109.347,109.373,232199998.0
2005-06-21 10:41:00,109.395,109.395,109.359,109.367,102499999.0
2005-06-21 10:42:00,109.37,109.37,109.356,109.365,212299993.0
2005-06-21 10:43:00,109.34,109.34,109.262,109.318,173100000.0
2005-06-21 10:44:00,109.337,109.344,109.329,109.329,323399995.0
2005-06-21 10:45:00,109.377,109.383,109.344,109.344,167900000.0
2005-06-21 10:46:00,109.355,109.383,109.345,109.345,296599998.0
2005-06-21 10:47:00,109.342,109.377,109.336,109.371,180499999.0
2005-06-21 10:48:00,109.37,109.407,109.37,109.401,129000000.0
2005-06-21 10:49:00,109.388,109.394,109.374,109.391,251000005.0
2005-06-21 10:50:00,109.373,109.386,109.366,109.366,185299996.0
2005-06-21 10:51:00,109.355,109.395,109.351,109.358,321000006.0
2005-06-21 10:52:00,109.365,109.393,109.361,109.361,88999999.0
2005-06-21 10:53:00,109.365,109.387,109.361,109.371,202800002.0
2005-06-21 10:54:00,109.391,109.399,109.368,109.368,172699995.0
2005-06-21 10:55:00,109.369,109.393,109.346,109.346,283800001.0
2005-06-21 10:56:00,109.335,109.342,109.327,109.335,252599998.0
2005-06-21 10:57:00,109.334,109.36,109.327,109.327,130000002.0
2005-06-21 10:58:00,109.323,109.325,109.315,109.32,163599997.0
2005-06-21 10:59:00,109.321,109.321,109.299,109.299,225099999.0
2005-06-21 11:00:00,109.295,109.307,109.283,109.283,194599996.0
2005-06-21 11:01:00,109.3,109.335,109.3,109.326,177300001.0
2005-06-21 11:02:00,109.327,109.327,109.313,109.324,310500006.0
2005-06-21 11:03:00,109.325,109.351,109.321,109.33,195400002.0
2005-06-21 11:04:00,109.338,109.344,109.324,109.339,223500001.0
2005-06-21 11:05:00,109.348,109.366,109.335,109.355,294000002.0
2005-06-21 11:06:00,109.348,109.348,109.341,109.341,398999991.0
2005-06-21 11:07:00,109.329,109.348,109.329,109.342,118200000.0
2005-06-21 11:08:00,109.347,109.357,109.316,109.325,196199999.0
2005-06-21 11:09:00,109.341,109.343,109.315,109.315,293099999.0
2005-06-21 11:10:00,109.299,109.299,109.279,109.295,133699996.0
2005-06-21 11:11:00,109.313,109.347,109.313,109.331,29600000.0
2005-06-21 11:12:00,109.312,109.318,109.28,109.303,370699997.0
2005-06-21 11:13:00,109.297,109.335,109.297,109.324,167800004.0
2005-06-21 11:14:00,109.321,109.355,109.321,109.345,271300000.0
2005-06-21 11:15:00,109.347,109.352,109.315,109.332,276999998.0
2005-06-21 11:16:00,109.342,109.346,109.316,109.331,338600002.0
2005-06-21 11:17:00,109.351,109.357,109.332,109.334,241599995.0
2005-06-21 11:18:00,109.328,109.342,109.328,109.342,236899999.0
2005-06-21 11:19:00,109.335,109.373,109.328,109.373,252500002.0
2005-06-21 11:20:00,109.395,109.402,109.341,109.402,302100001.0
2005-06-21 11:21:00,109.398,109.41,109.393,109.41,183400004.0
2005-06-21 11:22:00,109.388,109.417,109.387,109.397,269399998.0
2005-06-21 11:23:00,109.409,109.439,109.409,109.426,203800004.0
2005-06-21 11:24:00,109.447,109.447,109.392,109.422,234900001.0
2005-06-21 11:25:00,109.39,109.434,109.386,109.429,183200003.0
2005-06-21 11:26:00,109.42,109.431,109.388,109.404,391499998.0
2005-06-21 11:27:00,109.433,109.433,109.412,109.415,79600001.0
2005-06-21 11:28:00,109.415,109.423,109.385,109.392,173599997.0
2005-06-21 11:29:00,109.4,109.415,109.389,109.403,198300002.0
2005-06-21 11:30:00,109.395,109.407,109.392,109.403,265499998.0
2005-06-21 11:31:00,109.393,109.416,109.386,109.407,179100001.0
2005-06-21 11:32:00,109.41,109.414,109.37,109.379,289899999.0
2005-06-21 11:33:00,109.421,109.421,109.376,109.386,353999998.0
2005-06-21 11:34:00,109.39,109.414,109.38,109.396,197400006.0
2005-06-21 11:35:00,109.41,109.41,109.377,109.377,27800000.0
2005-06-21 11:36:00,109.356,109.356,109.337,109.345,195700000.0
2005-06-21 11:37:00,109.362,109.371,109.345,109.356,365199994.0
2005-06-21 11:38:00,109.367,109.383,109.355,109.373,160300002.0
2005-06-21 11:39:00,109.36,109.365,109.359,109.365,166700002.0
2005-06-21 11:40:00,109.383,109.391,109.358,109.383,246000002.0
2005-06-21 11:41:00,109.368,109.407,109.368,109.386,160499998.0
2005-06-21 11:42:00,109.4,109.4,109.361,109.369,252300004.0
2005-06-21 11:43:00,109.375,109.409,109.371,109.386,206600002.0
2005-06-21 11:44:00,109.383,109.411,109.377,109.401,200000002.0
2005-06-21 11:45:00,109.407,109.423,109.384,109.384,273900004.0
2005-06-21 11:46:00,109.37,109.411,109.367,109.405,353399997.0
2005-06-21 11:47:00,109.385,109.411,109.385,109.398,93999999.0
2005-06-21 11:48:00,109.392,109.392,109.359,109.36,336599997.0
2005-06-21 11:49:00,109.374,109.381,109.359,109.359,211999998.0
2005-06-21 11:50:00,109.382,109.392,109.378,109.392,78000002.0
2005-06-21 11:51:00,109.39,109.425,109.39,109.409,337300004.0
2005-06-21 11:52:00,109.407,109.407,109.399,109.405,317899995.0
2005-06-21 11:53:00,109.407,109.421,109.406,109.42,364200001.0
2005-06-21 11:54:00,109.412,109.437,109.408,109.408,239299999.0
2005-06-21 11:55:00,109.392,109.417,109.38,109.398,422800000.0
2005-06-21 11:56:00,109.403,109.413,109.386,109.403,354699998.0
2005-06-21 11:57:00,109.397,109.41,109.375,109.393,223500000.0
2005-06-21 11:58:00,109.375,109.385,109.364,109.368,353699999.0
2005-06-21 11:59:00,109.362,109.362,109.31,109.31,303899999.0
2005-06-21 12:00:00,109.305,109.328,109.305,109.328,176999999.0
2005-06-21 12:01:00,109.342,109.351,109.333,109.333,248199997.0
2005-06-21 12:02:00,109.34,109.34,109.324,109.337,213399999.0
2005-06-21 12:03:00,109.335,109.345,109.32,109.321,206200002.0
2005-06-21 12:04:00,109.337,109.357,109.325,109.325,368799999.0
2005-06-21 12:05:00,109.357,109.366,109.329,109.343,216800001.0
2005-06-21 12:06:00,109.315,109.333,109.31,109.313,567599995.0
2005-06-21 12:07:00,109.328,109.332,109.312,109.321,251500000.0
2005-06-21 12:08:00,109.325,109.336,109.308,109.315,316099995.0
2005-06-21 12:09:00,109.322,109.342,109.301,109.334,291300001.0
2005-06-21 12:10:00,109.32,109.349,109.314,109.339,371000003.0
2005-06-21 12:11:00,109.332,109.341,109.319,109.32,359600002.0
2005-06-21 12:12:00,109.335,109.339,109.307,109.321,148299998.0
2005-06-21 12:13:00,109.32,109.346,109.311,109.323,320700003.0
2005-06-21 12:14:00,109.31,109.337,109.304,109.317,248300000.0
2005-06-21 12:15:00,109.33,109.335,109.306,109.306,288800005.0
2005-06-21 12:16:00,109.301,109.331,109.301,109.305,370600002.0
2005-06-21 12:17:00,109.31,109.345,109.303,109.31,356399997.0
2005-06-21 12:18:00,109.325,109.328,109.287,109.303,346500001.0
2005-06-21 12:19:00,109.313,109.345,109.308,109.336,300500001.0
2005-06-21 12:20:00,109.322,109.339,109.322,109.326,206300003.0
2005-06-21 12:21:00,109.32,109.346,109.305,109.346,197199997.0
2005-06-21 12:22:00,109.33,109.338,109.311,109.314,394899990.0
2005-06-21 12:23:00,109.325,109.339,109.304,109.304,371900002.0
2005-06-21 12:24:00,109.328,109.334,109.296,109.303,289200004.0
2005-06-21 12:25:00,109.313,109.324,109.289,109.295,218600000.0
2005-06-21 12:26:00,109.32,109.325,109.294,109.294,95000002.0
2005-06-21 12:27:00,109.308,109.314,109.27,109.27,290199999.0
2005-06-21 12:28:00,109.269,109.293,109.265,109.276,292100000.0
2005-06-21 12:29:00,109.283,109.314,109.279,109.306,144400001.0
2005-06-21 12:30:00,109.317,109.325,109.297,109.297,197899998.0
2005-06-21 12:31:00,109.292,109.304,109.29,109.304,286999993.0
2005-06-21 12:32:00,109.308,109.337,109.298,109.321,129300000.0
2005-06-21 12:33:00,109.31,109.331,109.301,109.323,291099996.0
2005-06-21 12:34:00,109.325,109.334,109.304,109.314,221900007.0
2005-06-21 12:35:00,109.314,109.314,109.302,109.306,138700001.0
2005-06-21 12:36:00,109.328,109.334,109.289,109.292,316499997.0
2005-06-21 12:37:00,109.307,109.32,109.296,109.302,234000002.0
2005-06-21 12:38:00,109.314,109.33,109.278,109.28,289400000.0
2005-06-21 12:39:00,109.308,109.324,109.301,109.312,269799992.0
2005-06-21 12:40:00,109.311,109.311,109.301,109.311,134600000.0
2005-06-21 12:41:00,109.313,109.341,109.303,109.324,191699997.0
2005-06-21 12:42:00,109.333,109.341,109.314,109.327,255700002.0
2005-06-21 12:43:00,109.328,109.333,109.315,109.329,406099989.0
2005-06-21 12:44:00,109.318,109.321,109.293,109.299,382499999.0
2005-06-21 12:45:00,109.285,109.324,109.275,109.324,371699997.0
2005-06-21 12:46:00,109.311,109.324,109.285,109.302,267400001.0
2005-06-21 12:47:00,109.293,109.318,109.269,109.3,207700003.0
2005-06-21 12:48:00,109.305,109.335,109.3,109.325,300399996.0
2005-06-21 12:49:00,109.318,109.319,109.283,109.304,415600001.0
2005-06-21 12:50:00,109.302,109.323,109.289,109.289,120600002.0
2005-06-21 12:51:00,109.305,109.305,109.3,109.302,316700001.0
2005-06-21 12:52:00,109.297,109.328,109.287,109.328,276599996.0
2005-06-21 12:53:00,109.3,109.316,109.283,109.311,420200003.0
2005-06-21 12:54:00,109.307,109.323,109.294,109.322,277600002.0
2005-06-21 12:55:00,109.303,109.303,109.297,109.297,39900001.0
2005-06-21 12:56:00,109.297,109.297,109.271,109.275,231799997.0
2005-06-21 12:57:00,109.286,109.287,109.269,109.269,109099997.0
2005-06-21 12:58:00,109.285,109.319,109.284,109.317,395500000.0
2005-06-21 12:59:00,109.31,109.347,109.31,109.337,379400004.0
2005-06-21 13:00:00,109.325,109.325,109.317,109.323,169700003.0
2005-06-21 13:01:00,109.328,109.349,109.328,109.335,200199993.0
2005-06-21 13:02:00,109.35,109.375,109.35,109.362,136299999.0
2005-06-21 13:03:00,109.365,109.373,109.32,109.364,217600004.0
2005-06-21 13:04:00,109.348,109.379,109.345,109.37,104100000.0
2005-06-21 13:05:00,109.365,109.387,109.365,109.387,300800000.0
2005-06-21 13:06:00,109.391,109.407,109.374,109.402,418799997.0
2005-06-21 13:07:00,109.395,109.405,109.386,109.386,161899997.0
2005-06-21 13:08:00,109.385,109.405,109.385,109.405,121800003.0
2005-06-21 13:09:00,109.384,109.4,109.379,109.379,318900002.0
2005-06-21 13:10:00,109.372,109.372,109.338,109.345,213200008.0
2005-06-21 13:11:00,109.352,109.371,109.342,109.344,198400004.0
2005-06-21 13:12:00,109.352,109.371,109.337,109.354,171900003.0
2005-06-21 13:13:00,109.342,109.395,109.342,109.361,168100000.0
2005-06-21 13:14:00,109.36,109.362,109.335,109.342,204400001.0
2005-06-21 13:15:00,109.342,109.362,109.336,109.351,178699999.0
2005-06-21 13:16:00,109.358,109.371,109.335,109.34,446900000.0
2005-06-21 13:17:00,109.335,109.36,109.331,109.346,140999997.0
2005-06-21 13:18:00,109.355,109.376,109.334,109.37,262900001.0
2005-06-21 13:19:00,109.377,109.386,109.372,109.375,293600000.0
2005-06-21 13:20:00,109.368,109.39,109.359,109.382,303300007.0
2005-06-21 13:21:00,109.377,109.385,109.359,109.369,345799995.0
2005-06-21 13:22:00,109.385,109.419,109.38,109.396,366199999.0
2005-06-21 13:23:00,109.385,109.412,109.385,109.405,123900000.0
2005-06-21 13:24:00,109.399,109.403,109.376,109.38,174600000.0
2005-06-21 13:25:00,109.372,109.401,109.372,109.395,144599999.0
2005-06-21 13:26:00,109.383,109.391,109.383,109.387,120300003.0
2005-06-21 13:27:00,109.393,109.407,109.393,109.395,133699999.0
2005-06-21 13:28:00,109.378,109.378,109.352,109.356,138700000.0
2005-06-21 13:29:00,109.362,109.367,109.328,109.335,346500001.0
2005-06-21 13:30:00,109.332,109.356,109.33,109.355,260499997.0
2005-06-21 13:31:00,109.346,109.346,109.335,109.339,257099996.0
2005-06-21 13:32:00,109.32,109.359,109.317,109.355,366299997.0
2005-06-21 13:33:00,109.343,109.392,109.343,109.366,273999997.0
2005-06-21 13:34:00,109.364,109.39,109.36,109.37,301100009.0
2005-06-21 13:35:00,109.363,109.375,109.335,109.352,199799996.0
2005-06-21 13:36:00,109.336,109.357,109.336,109.338,253200001.0
2005-06-21 13:37:00,109.345,109.368,109.335,109.35,220100000.0
2005-06-21 13:38:00,109.34,109.352,109.322,109.33,280199997.0
2005-06-21 13:39:00,109.335,109.357,109.32,109.35,320999999.0
2005-06-21 13:40:00,109.355,109.365,109.339,109.357,294699999.0
2005-06-21 13:41:00,109.325,109.373,109.321,109.369,255900000.0
2005-06-21 13:42:00,109.34,109.34,109.327,109.333,158600003.0
2005-06-21 13:43:00,109.33,109.344,109.326,109.341,262499996.0
2005-06-21 13:44:00,109.343,109.36,109.324,109.35,289700003.0
2005-06-21 13:45:00,109.337,109.344,109.332,109.337,221199997.0
2005-06-21 13:46:00,109.323,109.349,109.32,109.323,255400002.0
2005-06-21 13:47:00,109.322,109.358,109.311,109.358,372700000.0
2005-06-21 13:48:00,109.348,109.367,109.336,109.35,207900001.0
2005-06-21 13:49:00,109.337,109.339,109.332,109.333,195100003.0
2005-06-21 13:50:00,109.342,109.351,109.323,109.328,234699998.0
2005-06-21 13:51:00,109.316,109.35,109.304,109.347,293599997.0
2005-06-21 13:52:00,109.335,109.337,109.317,109.327,412500000.0
2005-06-21 13:53:00,109.313,109.318,109.297,109.297,229899996.0
2005-06-21 13:54:00,109.307,109.343,109.307,109.33,351799999.0
2005-06-21 13:55:00,109.337,109.349,109.313,109.335,182500002.0
2005-06-21 13:56:00,109.314,109.323,109.313,109.317,379799998.0
2005-06-21 13:57:00,109.312,109.342,109.311,109.334,260699997.0
2005-06-21 13:58:00,109.333,109.333,109.292,109.302,273300000.0
2005-06-21 13:59:00,109.308,109.324,109.283,109.283,195700001.0
2005-06-21 14:00:00,109.285,109.312,109.281,109.305,319500005.0
2005-06-21 14:01:00,109.283,109.302,109.272,109.295,340299994.0
2005-06-21 14:02:00,109.271,109.279,109.266,109.272,164199997.0
2005-06-21 14:03:00,109.253,109.275,109.249,109.261,162999998.0
2005-06-21 14:04:00,109.257,109.257,109.238,109.255,208500002.0
2005-06-21 14:05:00,109.248,109.253,109.241,109.249,188700004.0
2005-06-21 14:06:00,109.285,109.296,109.256,109.262,256300006.0
2005-06-21 14:07:00,109.272,109.304,109.271,109.301,227000002.0
2005-06-21 14:08:00,109.283,109.324,109.275,109.286,309200000.0
2005-06-21 14:09:00,109.266,109.313,109.266,109.305,288100002.0
2005-06-21 14:10:00,109.283,109.304,109.278,109.285,241099997.0
2005-06-21 14:11:00,109.295,109.309,109.295,109.302,185099998.0
2005-06-21 14:12:00,109.288,109.308,109.269,109.273,238600000.0
2005-06-21 14:13:00,109.26,109.289,109.253,109.274,200200001.0
2005-06-21 14:14:00,109.262,109.297,109.262,109.295,243800000.0
2005-06-21 14:15:00,109.315,109.331,109.303,109.303,483499999.0
2005-06-21 14:16:00,109.297,109.298,109.28,109.28,262500004.0
2005-06-21 14:17:00,109.279,109.312,109.267,109.267,235200000.0
2005-06-21 14:18:00,109.275,109.284,109.241,109.247,232499998.0
2005-06-21 14:19:00,109.249,109.289,109.246,109.288,227299996.0
2005-06-21 14:20:00,109.258,109.261,109.248,109.25,124899999.0
2005-06-21 14:21:00,109.277,109.277,109.241,109.249,277699999.0
2005-06-21 14:22:00,109.25,109.274,109.233,109.267,318600000.0
2005-06-21 14:23:00,109.252,109.307,109.252,109.285,314599994.0
2005-06-21 14:24:00,109.263,109.271,109.244,109.255,373099994.0
2005-06-21 14:25:00,109.252,109.273,109.235,109.235,226700003.0
2005-06-21 14:26:00,109.247,109.261,109.226,109.226,272599996.0
2005-06-21 14:27:00,109.262,109.266,109.228,109.236,207699996.0
2005-06-21 14:28:00,109.237,109.271,109.231,109.265,325800007.0
2005-06-21 14:29:00,109.242,109.243,109.235,109.243,129199999.0
2005-06-21 14:30:00,109.24,109.244,109.23,109.237,235100000.0
2005-06-21 14:31:00,109.242,109.247,109.205,109.205,214799997.0
2005-06-21 14:32:00,109.198,109.21,109.193,109.204,194900004.0
2005-06-21 14:33:00,109.205,109.227,109.205,109.211,91800000.0
2005-06-21 14:34:00,109.24,109.245,109.209,109.209,244500000.0
2005-06-21 14:35:00,109.22,109.231,109.207,109.207,366600006.0
2005-06-21 14:36:00,109.202,109.249,109.202,109.228,193399999.0
2005-06-21 14:37:00,109.207,109.213,109.207,109.213,114800001.0
2005-06-21 14:38:00,109.218,109.234,109.207,109.228,235399997.0
2005-06-21 14:39:00,109.23,109.251,109.23,109.231,191099997.0
2005-06-21 14:40:00,109.232,109.256,109.211,109.211,226200005.0
2005-06-21 14:41:00,109.205,109.215,109.202,109.202,190599999.0
2005-06-21 14:42:00,109.199,109.235,109.199,109.227,273300006.0
2005-06-21 14:43:00,109.225,109.236,109.196,109.196,381199997.0
2005-06-21 14:44:00,109.198,109.209,109.19,109.2,132200000.0
2005-06-21 14:45:00,109.18,109.18,109.12,109.12,161500002.0
2005-06-21 14:46:00,109.118,109.132,109.116,109.122,206500002.0
2005-06-21 14:47:00,109.111,109.155,109.111,109.15,251900002.0
2005-06-21 14:48:00,109.15,109.15,109.134,109.14,238799996.0
2005-06-21 14:49:00,109.127,109.143,109.116,109.128,219400006.0
2005-06-21 14:50:00,109.137,109.148,109.107,109.129,238400000.0
2005-06-21 14:51:00,109.154,109.162,109.152,109.152,185800005.0
2005-06-21 14:52:00,109.157,109.162,109.129,109.129,206599995.0
2005-06-21 14:53:00,109.113,109.122,109.104,109.12,385500003.0
2005-06-21 14:54:00,109.134,109.16,109.134,109.16,209699997.0
2005-06-21 14:55:00,109.153,109.155,109.142,109.152,232700000.0
2005-06-21 14:56:00,109.161,109.161,109.143,109.143,87799997.0
2005-06-21 14:57:00,109.131,109.136,109.118,109.125,166800002.0
2005-06-21 14:58:00,109.122,109.122,109.106,109.11,225999999.0
2005-06-21 14:59:00,109.093,109.112,109.079,109.1,318500001.0
2005-06-21 15:00:00,109.048,109.063,109.005,109.029,304100003.0
2005-06-21 15:01:00,109.054,109.054,109.04,109.04,286399992.0
2005-06-21 15:02:00,109.037,109.037,109.007,109.009,166300001.0
2005-06-21 15:03:00,109.013,109.02,108.997,108.997,248100000.0
2005-06-21 15:04:00,108.988,108.988,108.92,108.92,195800005.0
2005-06-21 15:05:00,108.923,108.923,108.915,108.923,127800000.0
2005-06-21 15:06:00,108.898,108.911,108.872,108.872,425200002.0
2005-06-21 15:07:00,108.87,108.871,108.849,108.871,204200000.0
2005-06-21 15:08:00,108.87,108.877,108.857,108.868,204600001.0
2005-06-21 15:09:00,108.868,108.876,108.854,108.876,86600000.0
2005-06-21 15:10:00,108.877,108.887,108.876,108.886,304200000.0
2005-06-21 15:11:00,108.882,108.884,108.854,108.873,378400004.0
2005-06-21 15:12:00,108.877,108.877,108.828,108.828,45300001.0
2005-06-21 15:13:00,108.834,108.841,108.827,108.838,182400001.0
2005-06-21 15:14:00,108.836,108.854,108.836,108.854,165799998.0
2005-06-21 15:15:00,108.845,108.856,108.83,108.856,261799995.0
2005-06-21 15:16:00,108.863,108.863,108.849,108.863,175600000.0
2005-06-21 15:17:00,108.845,108.857,108.825,108.851,218700004.0
2005-06-21 15:18:00,108.851,108.851,108.81,108.81,199200002.0
2005-06-21 15:19:00,108.812,108.812,108.766,108.766,261800002.0
2005-06-21 15:20:00,108.738,108.747,108.706,108.71,277299997.0
2005-06-21 15:21:00,108.675,108.679,108.659,108.672,249500002.0
2005-06-21 15:22:00,108.676,108.697,108.676,108.691,215300004.0
2005-06-21 15:23:00,108.676,108.676,108.644,108.644,129799998.0
2005-06-21 15:24:00,108.647,108.667,108.647,108.658,477999998.0
2005-06-21 15:25:00,108.655,108.661,108.646,108.661,123500001.0
2005-06-21 15:26:00,108.658,108.684,108.65,108.681,196799997.0
2005-06-21 15:27:00,108.682,108.688,108.662,108.672,134400002.0
2005-06-21 15:28:00,108.638,108.656,108.614,108.614,340099992.0
2005-06-21 15:29:00,108.593,108.606,108.584,108.6,362999999.0
2005-06-21 15:30:00,108.609,108.637,108.609,108.636,281500000.0
2005-06-21 15:31:00,108.638,108.638,108.617,108.632,146799999.0
2005-06-21 15:32:00,108.632,108.645,108.617,108.622,143300003.0
2005-06-21 15:33:00,108.63,108.648,108.626,108.646,322200001.0
2005-06-21 15:34:00,108.643,108.645,108.629,108.629,96800002.0
2005-06-21 15:35:00,108.617,108.63,108.617,108.63,166499998.0
2005-06-21 15:36:00,108.64,108.643,108.62,108.641,236900003.0
2005-06-21 15:37:00,108.659,108.662,108.647,108.66,254399999.0
2005-06-21 15:38:00,108.656,108.666,108.626,108.666,258899997.0
2005-06-21 15:39:00,108.657,108.668,108.637,108.646,123400002.0
2005-06-21 15:40:00,108.642,108.668,108.633,108.668,253999997.0
2005-06-21 15:41:00,108.677,108.677,108.65,108.654,492700003.0
2005-06-21 15:42:00,108.669,108.669,108.618,108.644,309299994.0
2005-06-21 15:43:00,108.643,108.652,108.626,108.633,248499997.0
2005-06-21 15:44:00,108.653,108.653,108.616,108.617,350699998.0
2005-06-21 15:45:00,108.625,108.625,108.59,108.59,275100000.0
2005-06-21 15:46:00,108.598,108.646,108.589,108.638,240399997.0
2005-06-21 15:47:00,108.625,108.641,108.603,108.64,90100002.0
2005-06-21 15:48:00,108.666,108.666,108.612,108.62,311400008.0
2005-06-21 15:49:00,108.615,108.637,108.615,108.636,245599999.0
2005-06-21 15:50:00,108.64,108.659,108.64,108.652,325900000.0
2005-06-21 15:51:00,108.645,108.645,108.617,108.642,346700008.0
2005-06-21 15:52:00,108.65,108.659,108.65,108.657,171200003.0
2005-06-21 15:53:00,108.66,108.669,108.66,108.668,243900001.0
2005-06-21 15:54:00,108.663,108.667,108.639,108.667,224599995.0
2005-06-21 15:55:00,108.669,108.669,108.65,108.652,132100000.0
2005-06-21 15:56:00,108.652,108.66,108.63,108.639,145699997.0
2005-06-21 15:57:00,108.617,108.624,108.612,108.613,284500003.0
2005-06-21 15:58:00,108.614,108.631,108.614,108.628,278399998.0
2005-06-21 15:59:00,108.643,108.663,108.627,108.657,440799992.0
2005-06-21 16:00:00,108.662,108.677,108.648,108.648,259600001.0
2005-06-21 16:01:00,108.662,108.692,108.661,108.674,237200000.0
2005-06-21 16:02:00,108.668,108.694,108.664,108.684,362499999.0
2005-06-21 16:03:00,108.682,108.7,108.68,108.7,169800001.0
2005-06-21 16:04:00,108.697,108.7,108.666,108.692,310700005.0
2005-06-21 16:05:00,108.697,108.713,108.688,108.693,203100001.0
2005-06-21 16:06:00,108.713,108.728,108.708,108.727,124499999.0
2005-06-21 16:07:00,108.712,108.721,108.699,108.7,401299996.0
2005-06-21 16:08:00,108.702,108.72,108.7,108.72,225499995.0
2005-06-21 16:09:00,108.728,108.738,108.719,108.724,262999998.0
2005-06-21 16:10:00,108.738,108.738,108.688,108.705,334300000.0
2005-06-21 16:11:00,108.725,108.738,108.703,108.713,498500000.0
2005-06-21 16:12:00,108.727,108.727,108.688,108.704,86300002.0
2005-06-21 16:13:00,108.723,108.735,108.713,108.735,132000002.0
2005-06-21 16:14:00,108.737,108.737,108.712,108.715,181800001.0
2005-06-21 16:15:00,108.713,108.73,108.713,108.73,176200002.0
2005-06-21 16:16:00,108.734,108.746,108.695,108.746,188000000.0
2005-06-21 16:17:00,108.72,108.736,108.706,108.728,172799997.0
2005-06-21 16:18:00,108.737,108.745,108.712,108.712,226900000.0
2005-06-21 16:19:00,108.706,108.709,108.697,108.697,227999995.0
2005-06-21 16:20:00,108.698,108.699,108.657,108.658,223100004.0
2005-06-21 16:21:00,108.685,108.706,108.669,108.681,239500002.0
2005-06-21 16:22:00,108.685,108.7,108.67,108.698,290899997.0
2005-06-21 16:23:00,108.683,108.704,108.675,108.704,153999999.0
2005-06-21 16:24:00,108.707,108.71,108.658,108.665,257499995.0
2005-06-21 16:25:00,108.678,108.706,108.664,108.705,277499997.0
2005-06-21 16:26:00,108.665,108.696,108.647,108.696,285299994.0
2005-06-21 16:27:00,108.707,108.715,108.68,108.695,489300000.0
2005-06-21 16:28:00,108.695,108.709,108.677,108.694,150599998.0
2005-06-21 16:29:00,108.71,108.718,108.689,108.713,274499997.0
2005-06-21 16:30:00,108.708,108.714,108.7,108.703,368600003.0
2005-06-21 16:31:00,108.704,108.71,108.692,108.692,238300005.0
2005-06-21 16:32:00,108.672,108.717,108.672,108.716,93199999.0
2005-06-21 16:33:00,108.71,108.711,108.687,108.707,305999996.0
2005-06-21 16:34:00,108.718,108.718,108.7,108.7,93399999.0
2005-06-21 16:35:00,108.717,108.723,108.712,108.712,317699994.0
2005-06-21 16:36:00,108.706,108.729,108.694,108.721,197699998.0
2005-06-21 16:37:00,108.71,108.731,108.704,108.705,370599997.0
2005-06-21 16:38:00,108.735,108.745,108.719,108.745,132499999.0
2005-06-21 16:39:00,108.746,108.75,108.714,108.714,277999999.0
2005-06-21 16:40:00,108.724,108.735,108.707,108.707,184200000.0
2005-06-21 16:41:00,108.707,108.707,108.675,108.682,165499998.0
2005-06-21 16:42:00,108.678,108.681,108.654,108.681,159799998.0
2005-06-21 16:43:00,108.687,108.7,108.658,108.664,237599999.0
2005-06-21 16:44:00,108.661,108.679,108.654,108.659,233000003.0
2005-06-21 16:45:00,108.673,108.691,108.64,108.652,254700001.0
2005-06-21 16:46:00,108.656,108.656,108.63,108.632,228299999.0
2005-06-21 16:47:00,108.62,108.62,108.577,108.579,289699997.0
2005-06-21 16:48:00,108.528,108.528,108.421,108.423,212099994.0
2005-06-21 16:49:00,108.435,108.441,108.343,108.401,186800004.0
2005-06-21 16:50:00,108.422,108.442,108.418,108.428,375400000.0
2005-06-21 16:51:00,108.42,108.465,108.4,108.405,305100000.0
2005-06-21 16:52:00,108.414,108.451,108.414,108.451,72599999.0
2005-06-21 16:53:00,108.43,108.441,108.4,108.4,322300002.0
2005-06-21 16:54:00,108.403,108.434,108.403,108.419,255300006.0
2005-06-21 16:55:00,108.409,108.449,108.409,108.449,160199999.0
2005-06-21 16:56:00,108.458,108.46,108.441,108.443,279000006.0
2005-06-21 16:57:00,108.444,108.444,108.413,108.413,147200002.0
2005-06-21 16:58:00,108.419,108.447,108.419,108.429,267100002.0
2005-06-21 16:59:00,108.432,108.432,108.37,108.374,304100000.0
2005-06-21 17:00:00,108.39,108.402,108.371,108.371,209600003.0
2005-06-21 17:01:00,108.342,108.344,108.282,108.298,224500004.0
2005-06-21 17:02:00,108.315,108.333,108.315,108.328,92200002.0
2005-06-21 17:03:00,108.325,108.356,108.325,108.354,204100004.0
2005-06-21 17:04:00,108.389,108.401,108.365,108.381,314800001.0
2005-06-21 17:05:00,108.392,108.399,108.371,108.371,129999995.0
2005-06-21 17:06:00,108.372,108.394,108.359,108.394,293600002.0
2005-06-21 17:07:00,108.385,108.425,108.375,108.425,174499997.0
2005-06-21 17:08:00,108.46,108.478,108.45,108.45,313900005.0
2005-06-21 17:09:00,108.448,108.448,108.424,108.443,166299997.0
2005-06-21 17:10:00,108.45,108.453,108.428,108.428,326499999.0
2005-06-21 17:11:00,108.41,108.431,108.399,108.409,426600006.0
2005-06-21 17:12:00,108.388,108.394,108.375,108.375,291800005.0
2005-06-21 17:13:00,108.366,108.366,108.31,108.324,377599997.0
2005-06-21 17:14:00,108.317,108.384,108.316,108.384,120799999.0
2005-06-21 17:15:00,108.366,108.408,108.355,108.398,213000004.0
2005-06-21 17:16:00,108.402,108.422,108.4,108.422,185500002.0
2005-06-21 17:17:00,108.435,108.448,108.424,108.448,332999998.0
2005-06-21 17:18:00,108.433,108.448,108.431,108.445,183499998.0
2005-06-21 17:19:00,108.433,108.438,108.407,108.431,345500000.0
2005-06-21 17:20:00,108.425,108.455,108.425,108.443,326699997.0
2005-06-21 17:21:00,108.457,108.459,108.428,108.43,145999999.0
2005-06-21 17:22:00,108.434,108.443,108.429,108.438,287700000.0
2005-06-21 17:23:00,108.433,108.446,108.429,108.445,218899999.0
2005-06-21 17:24:00,108.443,108.452,108.427,108.443,129799999.0
2005-06-21 17:25:00,108.431,108.446,108.414,108.445,148500001.0
2005-06-21 17:26:00,108.433,108.435,108.424,108.435,147900001.0
2005-06-21 17:27:00,108.438,108.438,108.404,108.415,197200004.0
2005-06-21 17:28:00,108.427,108.433,108.404,108.421,217200004.0
2005-06-21 17:29:00,108.419,108.431,108.417,108.417,348899994.0
2005-06-21 17:30:00,108.43,108.461,108.429,108.429,283500001.0
2005-06-21 17:31:00,108.427,108.449,108.427,108.437,211500000.0
2005-06-21 17:32:00,108.44,108.446,108.415,108.429,127000001.0
2005-06-21 17:33:00,108.44,108.456,108.431,108.443,235000002.0
2005-06-21 17:34:00,108.455,108.465,108.432,108.441,149799995.0
2005-06-21 17:35:00,108.455,108.464,108.446,108.454,333999999.0
2005-06-21 17:36:00,108.487,108.494,108.454,108.472,250200001.0
2005-06-21 17:37:00,108.472,108.506,108.47,108.506,212600003.0
2005-06-21 17:38:00,108.518,108.518,108.488,108.503,341000000.0
2005-06-21 17:39:00,108.495,108.526,108.486,108.526,150800005.0
2005-06-21 17:40:00,108.552,108.554,108.55,108.55,130000000.0
2005-06-21 17:41:00,108.528,108.539,108.504,108.504,392100008.0
2005-06-21 17:42:00,108.504,108.512,108.502,108.509,335600008.0
2005-06-21 17:43:00,108.478,108.494,108.464,108.471,138300002.0
2005-06-21 17:44:00,108.468,108.488,108.455,108.464,205500005.0
2005-06-21 17:45:00,108.476,108.477,108.469,108.469,150200002.0
2005-06-21 17:46:00,108.456,108.456,108.437,108.443,155899996.0
2005-06-21 17:47:00,108.435,108.453,108.435,108.441,213600002.0
2005-06-21 17:48:00,108.435,108.46,108.42,108.434,112399996.0
2005-06-21 17:49:00,108.419,108.425,108.414,108.415,289500000.0
2005-06-21 17:50:00,108.416,108.42,108.395,108.395,437799995.0
2005-06-21 17:51:00,108.395,108.409,108.384,108.392,296900001.0
2005-06-21 17:52:00,108.408,108.432,108.405,108.412,251800003.0
2005-06-21 17:53:00,108.425,108.437,108.413,108.414,290699998.0
2005-06-21 17:54:00,108.417,108.431,108.417,108.427,169899998.0
2005-06-21 17:55:00,108.42,108.436,108.414,108.414,166000001.0
2005-06-21 17:56:00,108.427,108.44,108.4,108.43,122300001.0
2005-06-21 17:57:00,108.447,108.456,108.429,108.443,223700003.0
2005-06-21 17:58:00,108.438,108.468,108.436,108.468,184600003.0
2005-06-21 17:59:00,108.491,108.52,108.491,108.511,174600001.0
2005-06-21 18:00:00,108.497,108.508,108.474,108.474,223600000.0
2005-06-21 18:01:00,108.454,108.478,108.452,108.478,2077200017.0
2005-06-21 18:02:00,108.5,108.55,108.5,108.55,1890999994.0
2005-06-21 18:03:00,108.57,108.62,108.55,108.61,1890999994.0
2005-06-21 18:04:00,108.6,108.6,108.59,108.59,1890999994.0
2005-06-21 18:05:00,108.58,108.59,108.57,108.57,1890999994.0
2005-06-21 18:06:00,108.58,108.58,108.55,108.55,1890999994.0
2005-06-21 18:07:00,108.54,108.55,108.54,108.54,1890999994.0
2005-06-21 18:08:00,108.53,108.55,108.53,108.55,1890999994.0
2005-06-21 18:09:00,108.54,108.55,108.54,108.55,1890999994.0
2005-06-21 18:10:00,108.54,108.54,108.53,108.53,1890999994.0
2005-06-21 18:11:00,108.52,108.53,108.52,108.52,1890999994.0
2005-06-21 18:12:00,108.51,108.56,108.481,108.497,1890999994.0
2005-06-21 18:13:00,108.51,108.51,108.49,108.49,2084100008.0
2005-06-21 18:14:00,108.47,108.49,108.47,108.47,2084100008.0
2005-06-21 18:15:00,108.46,108.46,108.44,108.46,2084100008.0
2005-06-21 18:16:00,108.47,108.47,108.46,108.47,2084100008.0
2005-06-21 18:17:00,108.463,108.535,108.463,108.527,2084100008.0
2005-06-21 18:18:00,108.55,108.58,108.55,108.55,1912900004.0
2005-06-21 18:19:00,108.58,108.58,108.58,108.58,1912900004.0
2005-06-21 18:20:00,108.59,108.61,108.59,108.61,1912900004.0
2005-06-21 18:21:00,108.6,108.61,108.57,108.57,1912900004.0
2005-06-21 18:22:00,108.58,108.58,108.5,108.51,1912900004.0
2005-06-21 18:23:00,108.5,108.55,108.5,108.55,1912900004.0
2005-06-21 18:24:00,108.54,108.55,108.53,108.53,1912900004.0
2005-06-21 18:25:00,108.54,108.54,108.49,108.5,1912900004.0
2005-06-21 18:26:00,108.51,108.51,108.49,108.49,1912900004.0
2005-06-21 18:27:00,108.483,108.496,108.453,108.475,1912900004.0
2005-06-21 18:28:00,108.47,108.47,108.46,108.46,2086999980.0
2005-06-21 18:29:00,108.45,108.46,108.43,108.44,2086999980.0
2005-06-21 18:30:00,108.416,108.419,108.394,108.416,2086999980.0
2005-06-21 18:31:00,108.45,108.47,108.45,108.46,1920199990.0
2005-06-21 18:32:00,108.45,108.46,108.41,108.42,1920199990.0
2005-06-21 18:33:00,108.4,108.44,108.37,108.43,1920199990.0
2005-06-21 18:34:00,108.42,108.43,108.41,108.42,1920199990.0
2005-06-21 18:35:00,108.43,108.44,108.39,108.39,1920199990.0
2005-06-21 18:36:00,108.379,108.398,108.358,108.398,1920199990.0
2005-06-21 18:37:00,108.38,108.401,108.361,108.392,1160299992.0
2005-06-21 18:38:00,108.38,108.383,108.348,108.383,1068699996.0
2005-06-21 18:39:00,108.388,108.394,108.364,108.394,585400001.0
2005-06-21 18:40:00,108.398,108.404,108.39,108.39,1805699997.0
2005-06-21 18:41:00,108.387,108.405,108.359,108.381,1508500000.0
2005-06-21 18:42:00,108.387,108.422,108.376,108.406,1737400008.0
2005-06-21 18:43:00,108.395,108.411,108.366,108.393,1091799992.0
2005-06-21 18:44:00,108.39,108.415,108.356,108.397,990399996.0
2005-06-21 18:45:00,108.393,108.399,108.356,108.386,1349499990.0
2005-06-21 18:46:00,108.393,108.42,108.393,108.398,1302100009.0
2005-06-21 18:47:00,108.389,108.417,108.375,108.41,604800003.0
2005-06-21 18:48:00,108.405,108.413,108.403,108.408,937499990.0
2005-06-21 18:49:00,108.406,108.418,108.398,108.402,1461899994.0
2005-06-21 18:50:00,108.42,108.43,108.41,108.41,1587099996.0
2005-06-21 18:51:00,108.393,108.432,108.377,108.415,1587099996.0
2005-06-21 18:52:00,108.416,108.422,108.383,108.385,1898199999.0
2005-06-21 18:53:00,108.384,108.387,108.376,108.385,1322400002.0
2005-06-21 18:54:00,108.403,108.428,108.398,108.398,1916200005.0
2005-06-21 18:55:00,108.378,108.39,108.364,108.37,1879700009.0
2005-06-21 18:56:00,108.37,108.39,108.37,108.384,395899994.0
2005-06-21 18:57:00,108.385,108.407,108.36,108.387,1233800006.0
2005-06-21 18:58:00,108.381,108.389,108.339,108.373,1705299999.0
2005-06-21 18:59:00,108.366,108.384,108.339,108.361,1947900002.0
2005-06-21 19:00:00,108.363,108.372,108.351,108.358,707600006.0
2005-06-21 19:01:00,108.371,108.387,108.307,108.351,767499997.0
2005-06-21 19:02:00,108.348,108.348,108.305,108.323,643500003.0
2005-06-21 19:03:00,108.319,108.334,108.28,108.297,1581699990.0
2005-06-21 19:04:00,108.314,108.357,108.314,108.355,1082699998.0
2005-06-21 19:05:00,108.347,108.347,108.296,108.32,734600000.0
2005-06-21 19:06:00,108.327,108.347,108.31,108.326,1317999997.0
2005-06-21 19:07:00,108.327,108.331,108.317,108.331,1992900005.0
2005-06-21 19:08:00,108.325,108.344,108.28,108.344,1468499998.0
2005-06-21 19:09:00,108.343,108.343,108.301,108.332,613300008.0
2005-06-21 19:10:00,108.314,108.356,108.312,108.334,654099995.0
2005-06-21 19:11:00,108.337,108.349,108.311,108.314,592199997.0
2005-06-21 19:12:00,108.313,108.351,108.309,108.35,1206299998.0
2005-06-21 19:13:00,108.345,108.345,108.312,108.326,599300008.0
2005-06-21 19:14:00,108.336,108.341,108.303,108.303,625100004.0
2005-06-21 19:15:00,108.337,108.341,108.309,108.321,1618600003.0
2005-06-21 19:16:00,108.32,108.334,108.288,108.3,938799997.0
2005-06-21 19:17:00,108.297,108.311,108.285,108.297,1275399996.0
2005-06-21 19:18:00,108.318,108.323,108.314,108.322,744900001.0
2005-06-21 19:19:00,108.318,108.324,108.284,108.316,1599300006.0
2005-06-21 19:20:00,108.322,108.337,108.322,108.33,955300002.0
2005-06-21 19:21:00,108.31,108.331,108.288,108.308,1299299995.0
2005-06-21 19:22:00,108.294,108.333,108.29,108.312,962299990.0
2005-06-21 19:23:00,108.34,108.34,108.33,108.33,1172700004.0
2005-06-21 19:24:00,108.335,108.348,108.31,108.32,1172700004.0
2005-06-21 19:25:00,108.325,108.346,108.314,108.346,1543700005.0
2005-06-21 19:26:00,108.36,108.37,108.35,108.35,1532900003.0
2005-06-21 19:27:00,108.345,108.37,108.345,108.363,1532900003.0
2005-06-21 19:28:00,108.357,108.385,108.331,108.35,1209400010.0
2005-06-21 19:29:00,108.361,108.361,108.304,108.352,622900003.0
2005-06-21 19:30:00,108.347,108.353,108.311,108.343,901099989.0
2005-06-21 19:31:00,108.347,108.371,108.336,108.355,1614299998.0
2005-06-21 19:32:00,108.332,108.356,108.325,108.353,1483400001.0
2005-06-21 19:33:00,108.362,108.364,108.34,108.364,1069000005.0
2005-06-21 19:34:00,108.339,108.38,108.328,108.365,1491999992.0
2005-06-21 19:35:00,108.365,108.373,108.356,108.365,972499991.0
2005-06-21 19:36:00,108.346,108.377,108.332,108.337,486499997.0
2005-06-21 19:37:00,108.33,108.349,108.33,108.348,180800002.0
2005-06-21 19:38:00,108.338,108.338,108.277,108.31,1116599997.0
2005-06-21 19:39:00,108.318,108.341,108.305,108.317,1237600007.0
2005-06-21 19:40:00,108.286,108.324,108.261,108.324,708299998.0
2005-06-21 19:41:00,108.327,108.335,108.292,108.315,1660699998.0
2005-06-21 19:42:00,108.313,108.339,108.313,108.326,552300003.0
2005-06-21 19:43:00,108.322,108.336,108.3,108.31,407999999.0
2005-06-21 19:44:00,108.302,108.337,108.292,108.323,1217400009.0
2005-06-21 19:45:00,108.299,108.351,108.293,108.351,617599998.0
2005-06-21 19:46:00,108.355,108.356,108.332,108.348,1156699990.0
2005-06-21 19:47:00,108.349,108.387,108.33,108.359,656199996.0
2005-06-21 19:48:00,108.325,108.377,108.325,108.357,1595900007.0
2005-06-21 19:49:00,108.365,108.38,108.348,108.348,661500001.0
2005-06-21 19:50:00,108.342,108.356,108.315,108.335,796400006.0
2005-06-21 19:51:00,108.333,108.35,108.301,108.35,813799994.0
2005-06-21 19:52:00,108.351,108.351,108.304,108.341,807700004.0
2005-06-21 19:53:00,108.334,108.334,108.307,108.307,1110600007.0
2005-06-21 19:54:00,108.295,108.328,108.277,108.328,1550299994.0
2005-06-21 19:55:00,108.291,108.348,108.286,108.348,852900009.0
2005-06-21 19:56:00,108.339,108.341,108.292,108.341,803800014.0
2005-06-21 19:57:00,108.343,108.347,108.281,108.314,574800004.0
2005-06-21 19:58:00,108.337,108.347,108.335,108.335,1410500001.0
2005-06-21 19:59:00,108.333,108.35,108.315,108.343,899499993.0
2005-06-21 20:00:00,108.338,108.338,108.304,108.326,277399996.0
2005-06-21 20:01:00,108.342,108.358,108.299,108.316,622599991.0
2005-06-21 20:02:00,108.328,108.333,108.303,108.315,890800009.0
2005-06-21 20:03:00,108.315,108.337,108.296,108.331,919800001.0
2005-06-21 20:04:00,108.334,108.345,108.313,108.335,898399991.0
2005-06-21 20:05:00,108.32,108.34,108.315,108.34,914300015.0
2005-06-21 20:06:00,108.338,108.351,108.317,108.345,1541699997.0
2005-06-21 20:07:00,108.32,108.356,108.31,108.329,834100004.0
2005-06-21 20:08:00,108.325,108.325,108.279,108.314,755500007.0
2005-06-21 20:09:00,108.305,108.305,108.259,108.295,1089600011.0
2005-06-21 20:10:00,108.277,108.312,108.257,108.306,1207399998.0
2005-06-21 20:11:00,108.301,108.322,108.301,108.322,1749699990.0
2005-06-21 20:12:00,108.33,108.36,108.33,108.35,896099997.0
2005-06-21 20:13:00,108.337,108.344,108.313,108.316,896099997.0
2005-06-21 20:14:00,108.315,108.341,108.286,108.341,1043600008.0
2005-06-21 20:15:00,108.333,108.337,108.29,108.326,1340800000.0
2005-06-21 20:16:00,108.283,108.327,108.282,108.303,990899998.0
2005-06-21 20:17:00,108.308,108.337,108.283,108.321,1050700003.0
2005-06-21 20:18:00,108.326,108.326,108.304,108.312,271800002.0
2005-06-21 20:19:00,108.332,108.332,108.317,108.317,969600008.0
2005-06-21 20:20:00,108.295,108.319,108.254,108.319,1013199993.0
2005-06-21 20:21:00,108.294,108.299,108.279,108.29,1322399997.0
2005-06-21 20:22:00,108.284,108.284,108.247,108.268,1153400005.0
2005-06-21 20:23:00,108.256,108.292,108.214,108.267,970700015.0
2005-06-21 20:24:00,108.264,108.271,108.253,108.257,684799994.0
2005-06-21 20:25:00,108.241,108.256,108.203,108.256,962000006.0
2005-06-21 20:26:00,108.245,108.245,108.209,108.228,850799993.0
2005-06-21 20:27:00,108.237,108.256,108.213,108.251,1142300007.0
2005-06-21 20:29:00,108.26,108.27,108.25,108.26,1889300005.0
2005-06-21 20:30:00,108.25,108.27,108.24,108.25,1889300005.0
2005-06-21 20:31:00,108.26,108.28,108.26,108.27,1889300005.0
2005-06-21 20:32:00,108.255,108.267,108.232,108.246,1889300005.0
2005-06-21 20:33:00,108.253,108.262,108.229,108.262,765799999.0
2005-06-21 20:34:00,108.26,108.267,108.237,108.255,391000000.0
2005-06-21 20:35:00,108.258,108.276,108.225,108.245,718500001.0
2005-06-21 20:36:00,108.269,108.282,108.268,108.268,502899998.0
2005-06-21 20:37:00,108.26,108.279,108.26,108.267,478400002.0
2005-06-21 20:38:00,108.269,108.299,108.257,108.265,1158099998.0
2005-06-21 20:39:00,108.292,108.297,108.259,108.285,1038300009.0
2005-06-21 20:40:00,108.27,108.316,108.27,108.279,2079500013.0
2005-06-21 20:41:00,108.283,108.289,108.254,108.275,1040399992.0
2005-06-21 20:42:00,108.283,108.307,108.274,108.274,980200006.0
2005-06-21 20:43:00,108.266,108.287,108.242,108.273,1607600010.0
2005-06-21 20:44:00,108.277,108.306,108.253,108.266,1485800009.0
2005-06-21 20:45:00,108.264,108.287,108.245,108.268,1451700001.0
2005-06-21 20:46:00,108.253,108.253,108.241,108.247,1488199991.0
2005-06-21 20:47:00,108.247,108.277,108.219,108.237,2046400011.0
2005-06-21 20:48:00,108.237,108.28,108.218,108.249,1016100000.0
2005-06-21 20:49:00,108.242,108.248,108.201,108.22,1337900000.0
2005-06-21 20:50:00,108.237,108.237,108.171,108.193,1604700000.0
2005-06-21 20:51:00,108.22,108.238,108.192,108.205,879299999.0
2005-06-21 20:52:00,108.228,108.231,108.21,108.21,184399998.0
2005-06-21 20:53:00,108.204,108.212,108.182,108.212,1086699993.0
2005-06-21 20:54:00,108.213,108.228,108.186,108.214,646000007.0
2005-06-21 20:55:00,108.212,108.212,108.161,108.18,1941199995.0
2005-06-21 20:56:00,108.187,108.208,108.157,108.174,715900001.0
2005-06-21 20:57:00,108.175,108.204,108.156,108.196,1552100001.0
2005-06-21 20:58:00,108.21,108.22,108.2,108.21,1869300018.0
2005-06-21 20:59:00,108.22,108.22,108.2,108.21,1869300018.0
2005-06-21 21:00:00,108.195,108.205,108.173,108.199,1869300018.0
2005-06-21 21:01:00,108.207,108.214,108.206,108.21,1106499998.0
2005-06-21 21:02:00,108.199,108.204,108.181,108.185,691499997.0
2005-06-21 21:03:00,108.211,108.222,108.211,108.218,915100008.0
2005-06-21 21:04:00,108.215,108.227,108.202,108.215,434900003.0
2005-06-21 21:05:00,108.195,108.213,108.179,108.213,624499995.0
2005-06-21 21:06:00,108.205,108.205,108.175,108.19,942300001.0
2005-06-21 21:07:00,108.213,108.218,108.21,108.215,1397600013.0
2005-06-21 21:08:00,108.186,108.216,108.167,108.21,631200003.0
2005-06-21 21:09:00,108.191,108.209,108.185,108.2,315900000.0
2005-06-21 21:10:00,108.195,108.195,108.134,108.191,477400005.0
2005-06-21 21:11:00,108.197,108.212,108.191,108.211,232800003.0
2005-06-21 21:12:00,108.204,108.213,108.177,108.213,442099998.0
2005-06-21 21:13:00,108.209,108.223,108.183,108.2,826800006.0
2005-06-21 21:14:00,108.23,108.23,108.167,108.182,1679199986.0
2005-06-21 21:15:00,108.22,108.225,108.215,108.22,1348299998.0
2005-06-21 21:16:00,108.224,108.229,108.192,108.225,962600005.0
2005-06-21 21:17:00,108.21,108.234,108.194,108.228,1875799998.0
2005-06-21 21:18:00,108.207,108.233,108.205,108.226,1014099985.0
2005-06-21 21:19:00,108.228,108.239,108.202,108.225,1555500006.0
2005-06-21 21:20:00,108.199,108.228,108.186,108.215,1542399996.0
2005-06-21 21:21:00,108.225,108.237,108.207,108.211,1227900009.0
2005-06-21 21:22:00,108.234,108.258,108.225,108.244,1710600007.0
2005-06-21 21:23:00,108.237,108.244,108.233,108.244,1253399997.0
2005-06-21 21:24:00,108.234,108.248,108.218,108.228,1749999993.0
2005-06-21 21:25:00,108.23,108.253,108.209,108.22,1406500006.0
2005-06-21 21:26:00,108.224,108.253,108.221,108.221,1033200007.0
2005-06-21 21:27:00,108.222,108.235,108.222,108.235,939900005.0
2005-06-21 21:28:00,108.229,108.242,108.209,108.209,319900006.0
2005-06-21 21:29:00,108.212,108.23,108.178,108.199,992099994.0
2005-06-21 21:30:00,108.203,108.235,108.191,108.216,747600003.0
2005-06-21 21:31:00,108.2,108.205,108.197,108.205,215699997.0
2005-06-21 21:32:00,108.205,108.227,108.164,108.177,812700000.0
2005-06-21 21:33:00,108.169,108.216,108.169,108.211,381699994.0
2005-06-21 21:34:00,108.212,108.224,108.181,108.215,477700002.0
2005-06-21 21:35:00,108.218,108.218,108.182,108.197,371799997.0
2005-06-21 21:36:00,108.198,108.215,108.174,108.19,691700006.0
2005-06-21 21:37:00,108.193,108.215,108.182,108.215,588899998.0
2005-06-21 21:38:00,108.21,108.225,108.189,108.225,296299999.0
2005-06-21 21:39:00,108.237,108.237,108.201,108.215,483900005.0
2005-06-21 21:40:00,108.242,108.255,108.217,108.237,764499998.0
2005-06-21 21:41:00,108.243,108.256,108.243,108.256,717299999.0
2005-06-21 21:42:00,108.229,108.25,108.222,108.245,1316900010.0
2005-06-21 21:43:00,108.24,108.242,108.215,108.237,468899999.0
2005-06-21 21:44:00,108.247,108.247,108.216,108.245,1735799995.0
2005-06-21 21:45:00,108.241,108.241,108.186,108.207,1153700006.0
2005-06-21 21:46:00,108.211,108.231,108.183,108.231,823599997.0
2005-06-21 21:47:00,108.231,108.243,108.201,108.23,769600001.0
2005-06-21 21:48:00,108.232,108.253,108.23,108.237,990400000.0
2005-06-21 21:49:00,108.24,108.26,108.232,108.253,420500011.0
2005-06-21 21:50:00,108.262,108.262,108.247,108.247,179999998.0
2005-06-21 21:51:00,108.243,108.259,108.231,108.255,400800007.0
2005-06-21 21:52:00,108.257,108.259,108.25,108.253,255499999.0
2005-06-21 21:53:00,108.244,108.248,108.23,108.243,414500003.0
2005-06-21 21:54:00,108.216,108.245,108.209,108.243,726199994.0
2005-06-21 21:55:00,108.22,108.242,108.206,108.234,223199999.0
2005-06-21 21:56:00,108.241,108.241,108.217,108.238,455500006.0
2005-06-21 21:57:00,108.237,108.237,108.197,108.199,285399997.0
2005-06-21 21:58:00,108.208,108.231,108.208,108.222,222099998.0
2005-06-21 21:59:00,108.226,108.256,108.208,108.229,671800001.0
2005-06-21 22:00:00,108.218,108.227,108.185,108.2,941500000.0
2005-06-21 22:01:00,108.228,108.231,108.216,108.22,826599994.0
2005-06-21 22:02:00,108.21,108.228,108.187,108.218,590600001.0
2005-06-21 22:03:00,108.223,108.229,108.19,108.19,404100007.0
2005-06-21 22:04:00,108.197,108.247,108.191,108.247,844499993.0
2005-06-21 22:05:00,108.238,108.238,108.205,108.227,341499997.0
2005-06-21 22:06:00,108.228,108.243,108.214,108.243,245999998.0
2005-06-21 22:07:00,108.216,108.252,108.216,108.237,444800001.0
2005-06-21 22:08:00,108.239,108.239,108.203,108.214,250300005.0
2005-06-21 22:09:00,108.243,108.243,108.213,108.218,63900000.0
2005-06-21 22:10:00,108.228,108.239,108.203,108.207,217399998.0
2005-06-21 22:11:00,108.216,108.229,108.185,108.216,606400003.0
2005-06-21 22:12:00,108.17,108.221,108.162,108.22,238099998.0
2005-06-21 22:13:00,108.228,108.263,108.223,108.223,595900001.0
2005-06-21 22:14:00,108.247,108.255,108.208,108.214,278099995.0
2005-06-21 22:15:00,108.227,108.232,108.204,108.222,295800003.0
2005-06-21 22:16:00,108.222,108.227,108.196,108.197,791100002.0
2005-06-21 22:17:00,108.23,108.235,108.221,108.227,381899993.0
2005-06-21 22:18:00,108.214,108.227,108.196,108.219,423800007.0
2005-06-21 22:19:00,108.213,108.225,108.193,108.21,428300001.0
2005-06-21 22:20:00,108.232,108.246,108.232,108.236,205799996.0
2005-06-21 22:21:00,108.228,108.248,108.218,108.247,235800001.0
2005-06-21 22:22:00,108.222,108.258,108.221,108.241,222400002.0
2005-06-21 22:23:00,108.238,108.252,108.229,108.241,344499999.0
2005-06-21 22:24:00,108.235,108.241,108.218,108.226,215300003.0
2005-06-21 22:25:00,108.23,108.23,108.208,108.23,299299998.0
2005-06-21 22:26:00,108.21,108.226,108.192,108.208,222499996.0
2005-06-21 22:27:00,108.224,108.232,108.202,108.223,851299998.0
2005-06-21 22:28:00,108.21,108.244,108.204,108.244,119300000.0
2005-06-21 22:29:00,108.243,108.244,108.21,108.21,143000001.0
2005-06-21 22:30:00,108.243,108.244,108.2,108.2,337200006.0
2005-06-21 22:31:00,108.223,108.223,108.208,108.21,227100001.0
2005-06-21 22:32:00,108.172,108.209,108.168,108.209,423900003.0
2005-06-21 22:33:00,108.188,108.211,108.165,108.205,455200004.0
2005-06-21 22:34:00,108.204,108.211,108.201,108.205,1078799996.0
2005-06-21 22:35:00,108.204,108.219,108.17,108.219,279299997.0
2005-06-21 22:36:00,108.237,108.24,108.181,108.2,598199999.0
2005-06-21 22:37:00,108.178,108.192,108.172,108.186,111700001.0
2005-06-21 22:38:00,108.196,108.196,108.174,108.196,108000000.0
2005-06-21 22:39:00,108.196,108.196,108.173,108.19,526000001.0
2005-06-21 22:40:00,108.203,108.203,108.17,108.198,671800006.0
2005-06-21 22:41:00,108.185,108.236,108.181,108.233,306700001.0
2005-06-21 22:42:00,108.226,108.226,108.193,108.214,175200000.0
2005-06-21 22:43:00,108.222,108.232,108.211,108.216,385399998.0
2005-06-21 22:44:00,108.2,108.228,108.19,108.207,223800002.0
2005-06-21 22:45:00,108.219,108.227,108.217,108.218,362299991.0
2005-06-21 22:46:00,108.2,108.217,108.174,108.179,372400001.0
2005-06-21 22:47:00,108.21,108.21,108.182,108.185,245699999.0
2005-06-21 22:48:00,108.2,108.204,108.188,108.188,183700003.0
2005-06-21 22:49:00,108.193,108.193,108.166,108.188,260400004.0
2005-06-21 22:50:00,108.192,108.192,108.162,108.162,422800003.0
2005-06-21 22:51:00,108.173,108.185,108.167,108.167,420600000.0
2005-06-21 22:52:00,108.163,108.185,108.15,108.172,160600003.0
2005-06-21 22:53:00,108.163,108.185,108.131,108.164,284500003.0
2005-06-21 22:54:00,108.157,108.159,108.141,108.159,241800001.0
2005-06-21 22:55:00,108.168,108.175,108.16,108.16,404599997.0
2005-06-21 22:56:00,108.143,108.159,108.119,108.159,355599998.0
2005-06-21 22:57:00,108.165,108.178,108.165,108.167,383099999.0
2005-06-21 22:58:00,108.148,108.175,108.142,108.175,239800002.0
2005-06-21 22:59:00,108.141,108.154,108.111,108.123,371200005.0
2005-06-21 23:00:00,108.118,108.173,108.118,108.142,466200006.0
2005-06-21 23:01:00,108.156,108.156,108.137,108.137,274400007.0
2005-06-21 23:02:00,108.163,108.167,108.139,108.139,291999999.0
2005-06-21 23:03:00,108.135,108.159,108.135,108.144,272799999.0
2005-06-21 23:04:00,108.165,108.172,108.141,108.154,176199999.0
2005-06-21 23:05:00,108.167,108.198,108.161,108.188,359600008.0
2005-06-21 23:06:00,108.181,108.192,108.16,108.183,206299999.0
2005-06-21 23:07:00,108.165,108.189,108.153,108.181,166899998.0
2005-06-21 23:08:00,108.175,108.207,108.175,108.196,115799999.0
2005-06-21 23:09:00,108.183,108.202,108.168,108.202,289500000.0
2005-06-21 23:10:00,108.157,108.208,108.157,108.191,255400001.0
2005-06-21 23:11:00,108.185,108.197,108.172,108.178,186100003.0
2005-06-21 23:12:00,108.161,108.175,108.15,108.154,240000004.0
2005-06-21 23:13:00,108.132,108.152,108.117,108.131,196400003.0
2005-06-21 23:14:00,108.133,108.162,108.133,108.143,263300002.0
2005-06-21 23:15:00,108.118,108.171,108.118,108.158,161799999.0
2005-06-21 23:16:00,108.148,108.163,108.135,108.135,192700002.0
2005-06-21 23:17:00,108.142,108.16,108.131,108.142,130799998.0
2005-06-21 23:18:00,108.163,108.172,108.141,108.154,351800013.0
2005-06-21 23:19:00,108.133,108.171,108.133,108.171,322099995.0
2005-06-21 23:20:00,108.175,108.178,108.136,108.152,274799999.0
2005-06-21 23:21:00,108.14,108.18,108.14,108.164,113000001.0
2005-06-21 23:22:00,108.167,108.176,108.144,108.171,284599993.0
2005-06-21 23:23:00,108.168,108.184,108.157,108.171,340800000.0
2005-06-21 23:24:00,108.165,108.192,108.16,108.183,280199999.0
2005-06-21 23:25:00,108.2,108.203,108.157,108.197,172199995.0
2005-06-21 23:26:00,108.164,108.211,108.164,108.211,274100004.0
2005-06-21 23:27:00,108.197,108.219,108.193,108.217,272599996.0
2005-06-21 23:28:00,108.21,108.218,108.2,108.21,322900000.0
2005-06-21 23:29:00,108.185,108.212,108.179,108.203,251600004.0
2005-06-21 23:30:00,108.234,108.255,108.234,108.255,48000001.0
2005-06-21 23:31:00,108.259,108.268,108.258,108.266,136100000.0
2005-06-21 23:32:00,108.254,108.256,108.206,108.256,268299995.0
2005-06-21 23:33:00,108.268,108.269,108.219,108.251,288500004.0
2005-06-21 23:34:00,108.262,108.27,108.238,108.27,339800001.0
2005-06-21 23:35:00,108.265,108.273,108.253,108.26,166199999.0
2005-06-21 23:36:00,108.265,108.283,108.255,108.282,204600000.0
2005-06-21 23:37:00,108.27,108.29,108.259,108.29,365299996.0
2005-06-21 23:38:00,108.296,108.296,108.272,108.272,232999998.0
2005-06-21 23:39:00,108.265,108.275,108.24,108.275,178400001.0
2005-06-21 23:40:00,108.258,108.29,108.258,108.268,336900001.0
2005-06-21 23:41:00,108.28,108.299,108.28,108.295,282300000.0
2005-06-21 23:42:00,108.298,108.303,108.284,108.298,200200002.0
2005-06-21 23:43:00,108.283,108.292,108.27,108.283,214400003.0
2005-06-21 23:44:00,108.266,108.303,108.263,108.303,86299998.0
2005-06-21 23:45:00,108.295,108.307,108.287,108.303,149800001.0
2005-06-21 23:46:00,108.325,108.333,108.306,108.33,112799998.0
2005-06-21 23:47:00,108.318,108.354,108.317,108.354,243000003.0
2005-06-21 23:48:00,108.33,108.33,108.296,108.313,380799999.0
2005-06-21 23:49:00,108.313,108.319,108.292,108.294,270600006.0
2005-06-21 23:50:00,108.31,108.314,108.283,108.313,301199998.0
2005-06-21 23:51:00,108.3,108.312,108.288,108.312,252900000.0
2005-06-21 23:52:00,108.327,108.327,108.302,108.304,204800006.0
2005-06-21 23:53:00,108.306,108.306,108.268,108.268,241200001.0
2005-06-21 23:54:00,108.275,108.322,108.275,108.294,240500001.0
2005-06-21 23:55:00,108.318,108.318,108.268,108.277,247600000.0
2005-06-21 23:56:00,108.274,108.298,108.274,108.274,286299997.0
2005-06-21 23:57:00,108.285,108.312,108.285,108.285,285900006.0
2005-06-21 23:58:00,108.28,108.304,108.276,108.304,115600001.0
2005-06-21 23:59:00,108.272,108.323,108.272,108.285,210400000.0
2005-06-22 00:00:00,108.29,108.328,108.29,108.326,211099999.0
2005-06-22 00:01:00,108.318,108.337,108.308,108.333,355200000.0
2005-06-22 00:02:00,108.35,108.35,108.313,108.33,157700002.0
2005-06-22 00:03:00,108.302,108.341,108.301,108.338,364599996.0
2005-06-22 00:04:00,108.343,108.343,108.267,108.318,374800002.0
2005-06-22 00:05:00,108.346,108.364,108.344,108.352,191299998.0
2005-06-22 00:06:00,108.352,108.355,108.322,108.334,268499996.0
2005-06-22 00:07:00,108.298,108.35,108.298,108.337,240899999.0
2005-06-22 00:08:00,108.325,108.361,108.325,108.339,233699998.0
2005-06-22 00:09:00,108.35,108.366,108.349,108.349,196199998.0
2005-06-22 00:10:00,108.355,108.374,108.352,108.358,230399996.0
2005-06-22 00:11:00,108.357,108.366,108.347,108.36,277999997.0
2005-06-22 00:12:00,108.336,108.351,108.329,108.351,437900000.0
2005-06-22 00:13:00,108.325,108.358,108.32,108.355,161899998.0
2005-06-22 00:14:00,108.356,108.357,108.34,108.345,232600000.0
2005-06-22 00:15:00,108.348,108.375,108.338,108.375,313099998.0
2005-06-22 00:16:00,108.363,108.386,108.35,108.383,229299999.0
2005-06-22 00:17:00,108.37,108.388,108.35,108.388,249800001.0
2005-06-22 00:18:00,108.375,108.392,108.359,108.377,214800002.0
2005-06-22 00:19:00,108.383,108.383,108.358,108.358,310799997.0
2005-06-22 00:20:00,108.384,108.389,108.362,108.389,205300000.0
2005-06-22 00:21:00,108.385,108.392,108.37,108.39,321099999.0
2005-06-22 00:22:00,108.381,108.381,108.352,108.375,283000000.0
2005-06-22 00:23:00,108.387,108.389,108.367,108.376,221499999.0
2005-06-22 00:24:00,108.38,108.402,108.37,108.391,291899998.0
2005-06-22 00:25:00,108.37,108.386,108.364,108.38,229000003.0
2005-06-22 00:26:00,108.393,108.393,108.382,108.387,202599997.0
2005-06-22 00:27:00,108.371,108.385,108.358,108.38,360000000.0
2005-06-22 00:28:00,108.366,108.393,108.36,108.378,355800000.0
2005-06-22 00:29:00,108.39,108.399,108.388,108.395,155900002.0
2005-06-22 00:30:00,108.392,108.4,108.366,108.394,245099998.0
2005-06-22 00:31:00,108.4,108.431,108.392,108.418,155100000.0
2005-06-22 00:32:00,108.408,108.427,108.4,108.411,265800006.0
2005-06-22 00:33:00,108.42,108.42,108.409,108.415,161400001.0
2005-06-22 00:34:00,108.408,108.426,108.399,108.425,265700004.0
2005-06-22 00:35:00,108.413,108.438,108.389,108.438,355899996.0
2005-06-22 00:36:00,108.438,108.452,108.429,108.443,151800000.0
2005-06-22 00:37:00,108.428,108.437,108.421,108.422,396300004.0
2005-06-22 00:38:00,108.434,108.446,108.415,108.417,207600003.0
2005-06-22 00:39:00,108.418,108.443,108.411,108.424,258700000.0
2005-06-22 00:40:00,108.413,108.439,108.401,108.431,219799996.0
2005-06-22 00:41:00,108.412,108.438,108.411,108.423,89400001.0
2005-06-22 00:42:00,108.417,108.417,108.377,108.392,362800004.0
2005-06-22 00:43:00,108.415,108.415,108.405,108.41,456999992.0
2005-06-22 00:44:00,108.422,108.424,108.388,108.403,224600006.0
2005-06-22 00:45:00,108.395,108.416,108.374,108.41,245300003.0
2005-06-22 00:46:00,108.403,108.403,108.373,108.378,278399996.0
2005-06-22 00:47:00,108.41,108.413,108.367,108.377,108300000.0
2005-06-22 00:48:00,108.38,108.395,108.357,108.363,166700001.0
2005-06-22 00:49:00,108.352,108.366,108.335,108.361,312499993.0
2005-06-22 00:50:00,108.354,108.388,108.345,108.388,179999999.0
2005-06-22 00:51:00,108.361,108.395,108.355,108.368,363600008.0
2005-06-22 00:52:00,108.387,108.395,108.379,108.379,380800000.0
2005-06-22 00:53:00,108.397,108.406,108.376,108.406,245499999.0
2005-06-22 00:54:00,108.396,108.399,108.373,108.379,280199995.0
2005-06-22 00:55:00,108.393,108.414,108.389,108.399,312200004.0
2005-06-22 00:56:00,108.378,108.401,108.378,108.392,405999996.0
2005-06-22 00:57:00,108.37,108.408,108.37,108.394,282099999.0
2005-06-22 00:58:00,108.406,108.409,108.393,108.405,291600001.0
2005-06-22 00:59:00,108.418,108.42,108.392,108.412,165400000.0
2005-06-22 01:00:00,108.408,108.419,108.392,108.399,301199999.0
2005-06-22 01:01:00,108.417,108.417,108.384,108.399,405900004.0
2005-06-22 01:02:00,108.398,108.403,108.386,108.403,335300000.0
2005-06-22 01:03:00,108.373,108.411,108.364,108.408,286699998.0
2005-06-22 01:04:00,108.415,108.415,108.407,108.415,130499998.0
2005-06-22 01:05:00,108.375,108.409,108.372,108.382,205600000.0
2005-06-22 01:06:00,108.38,108.402,108.375,108.39,172999999.0
2005-06-22 01:07:00,108.353,108.394,108.344,108.394,258699999.0
2005-06-22 01:08:00,108.383,108.395,108.356,108.395,265499999.0
2005-06-22 01:09:00,108.388,108.389,108.37,108.386,238799999.0
2005-06-22 01:10:00,108.36,108.384,108.356,108.369,403699995.0
2005-06-22 01:11:00,108.378,108.378,108.356,108.372,284900007.0
2005-06-22 01:12:00,108.353,108.373,108.347,108.373,200200003.0
2005-06-22 01:13:00,108.368,108.368,108.324,108.36,275999996.0
2005-06-22 01:14:00,108.355,108.355,108.338,108.339,127299995.0
2005-06-22 01:15:00,108.355,108.368,108.343,108.355,208000003.0
2005-06-22 01:16:00,108.358,108.386,108.345,108.386,282999996.0
2005-06-22 01:17:00,108.392,108.397,108.359,108.389,438400000.0
2005-06-22 01:18:00,108.383,108.387,108.356,108.387,198700000.0
2005-06-22 01:19:00,108.374,108.388,108.353,108.388,216799998.0
2005-06-22 01:20:00,108.368,108.388,108.358,108.362,287600000.0
2005-06-22 01:21:00,108.383,108.395,108.372,108.393,195800001.0
2005-06-22 01:22:00,108.378,108.398,108.369,108.387,254399999.0
2005-06-22 01:23:00,108.42,108.449,108.42,108.449,102100000.0
2005-06-22 01:24:00,108.462,108.469,108.438,108.456,338600000.0
2005-06-22 01:25:00,108.443,108.444,108.431,108.444,128400002.0
2005-06-22 01:26:00,108.44,108.456,108.43,108.446,233399998.0
2005-06-22 01:27:00,108.465,108.476,108.465,108.471,128000003.0
2005-06-22 01:28:00,108.46,108.504,108.45,108.463,159799998.0
2005-06-22 01:29:00,108.453,108.466,108.453,108.465,169300002.0
2005-06-22 01:30:00,108.443,108.47,108.443,108.47,202900004.0
2005-06-22 01:31:00,108.492,108.513,108.478,108.509,209699999.0
2005-06-22 01:32:00,108.465,108.502,108.464,108.484,283100005.0
2005-06-22 01:33:00,108.463,108.487,108.46,108.476,284799995.0
2005-06-22 01:34:00,108.513,108.518,108.45,108.452,315500002.0
2005-06-22 01:35:00,108.455,108.464,108.426,108.451,186299997.0
2005-06-22 01:36:00,108.45,108.46,108.445,108.453,191500002.0
2005-06-22 01:37:00,108.455,108.487,108.455,108.48,326299998.0
2005-06-22 01:38:00,108.485,108.49,108.466,108.481,250300000.0
2005-06-22 01:39:00,108.477,108.484,108.452,108.458,224000001.0
2005-06-22 01:40:00,108.448,108.448,108.423,108.442,95999998.0
2005-06-22 01:41:00,108.438,108.468,108.427,108.452,273399998.0
2005-06-22 01:42:00,108.466,108.47,108.451,108.451,153200000.0
2005-06-22 01:43:00,108.454,108.468,108.432,108.432,171199999.0
2005-06-22 01:44:00,108.416,108.417,108.402,108.415,208800005.0
2005-06-22 01:45:00,108.445,108.456,108.419,108.451,299900002.0
2005-06-22 01:46:00,108.405,108.465,108.405,108.422,394800001.0
2005-06-22 01:47:00,108.407,108.407,108.383,108.403,218799996.0
2005-06-22 01:48:00,108.433,108.459,108.402,108.402,183200000.0
2005-06-22 01:49:00,108.389,108.429,108.384,108.41,265099999.0
2005-06-22 01:50:00,108.422,108.438,108.408,108.417,230699999.0
2005-06-22 01:51:00,108.437,108.462,108.437,108.447,185399998.0
2005-06-22 01:52:00,108.418,108.427,108.417,108.417,510999998.0
2005-06-22 01:53:00,108.437,108.453,108.426,108.44,121699999.0
2005-06-22 01:54:00,108.425,108.459,108.424,108.442,268500001.0
2005-06-22 01:55:00,108.442,108.459,108.426,108.458,204799999.0
2005-06-22 01:56:00,108.445,108.465,108.432,108.438,142199996.0
2005-06-22 01:57:00,108.455,108.469,108.45,108.461,247299996.0
2005-06-22 01:58:00,108.455,108.46,108.443,108.443,328500002.0
2005-06-22 01:59:00,108.47,108.47,108.429,108.46,267199997.0
2005-06-22 02:00:00,108.465,108.483,108.445,108.483,120100001.0
2005-06-22 02:01:00,108.49,108.49,108.476,108.478,255600000.0
2005-06-22 02:02:00,108.463,108.463,108.414,108.435,237100001.0
2005-06-22 02:03:00,108.451,108.451,108.4,108.414,318499995.0
2005-06-22 02:04:00,108.405,108.424,108.399,108.399,222999997.0
2005-06-22 02:05:00,108.444,108.463,108.444,108.445,210999996.0
2005-06-22 02:06:00,108.428,108.473,108.42,108.455,253400000.0
2005-06-22 02:07:00,108.442,108.455,108.428,108.434,201500004.0
2005-06-22 02:08:00,108.45,108.452,108.404,108.404,147200002.0
2005-06-22 02:09:00,108.412,108.418,108.39,108.418,289499997.0
2005-06-22 02:10:00,108.417,108.417,108.399,108.416,241799999.0
2005-06-22 02:11:00,108.408,108.439,108.4,108.433,89599999.0
2005-06-22 02:12:00,108.414,108.414,108.403,108.405,248000001.0
2005-06-22 02:13:00,108.402,108.407,108.381,108.381,224599997.0
2005-06-22 02:14:00,108.387,108.405,108.354,108.384,217199998.0
2005-06-22 02:15:00,108.389,108.389,108.381,108.387,196200003.0
2005-06-22 02:16:00,108.4,108.402,108.379,108.394,252899999.0
2005-06-22 02:17:00,108.4,108.4,108.382,108.393,221300003.0
2005-06-22 02:18:00,108.38,108.399,108.372,108.393,206700001.0
2005-06-22 02:19:00,108.373,108.416,108.373,108.411,182999995.0
2005-06-22 02:20:00,108.409,108.417,108.401,108.408,178400001.0
2005-06-22 02:21:00,108.41,108.42,108.41,108.418,157899999.0
2005-06-22 02:22:00,108.412,108.42,108.395,108.411,269199999.0
2005-06-22 02:23:00,108.406,108.414,108.39,108.414,194900001.0
2005-06-22 02:24:00,108.422,108.424,108.394,108.422,300900002.0
2005-06-22 02:25:00,108.43,108.445,108.412,108.439,265399999.0
2005-06-22 02:26:00,108.41,108.443,108.401,108.432,342999997.0
2005-06-22 02:27:00,108.423,108.438,108.403,108.438,187300002.0
2005-06-22 02:28:00,108.443,108.455,108.425,108.435,205399999.0
2005-06-22 02:29:00,108.432,108.449,108.411,108.441,394999996.0
2005-06-22 02:30:00,108.46,108.46,108.425,108.453,64700001.0
2005-06-22 02:31:00,108.455,108.479,108.442,108.468,276199996.0
2005-06-22 02:32:00,108.466,108.466,108.429,108.443,179899998.0
2005-06-22 02:33:00,108.438,108.456,108.424,108.451,294800001.0
2005-06-22 02:34:00,108.442,108.45,108.415,108.448,323000001.0
2005-06-22 02:35:00,108.44,108.441,108.4,108.441,232200002.0
2005-06-22 02:36:00,108.432,108.44,108.409,108.419,99100000.0
2005-06-22 02:37:00,108.438,108.438,108.419,108.435,178700000.0
2005-06-22 02:38:00,108.433,108.433,108.41,108.432,290700006.0
2005-06-22 02:39:00,108.408,108.446,108.393,108.417,251499998.0
2005-06-22 02:40:00,108.415,108.448,108.403,108.443,342100007.0
2005-06-22 02:41:00,108.428,108.43,108.412,108.412,131100002.0
2005-06-22 02:42:00,108.407,108.44,108.407,108.415,356999990.0
2005-06-22 02:43:00,108.437,108.455,108.417,108.417,188700004.0
2005-06-22 02:44:00,108.427,108.444,108.409,108.415,138899999.0
2005-06-22 02:45:00,108.423,108.442,108.409,108.414,560200000.0
2005-06-22 02:46:00,108.422,108.429,108.39,108.395,283700001.0
2005-06-22 02:47:00,108.402,108.438,108.386,108.438,365699996.0
2005-06-22 02:48:00,108.442,108.442,108.421,108.421,193400002.0
2005-06-22 02:49:00,108.398,108.442,108.38,108.442,301399999.0
2005-06-22 02:50:00,108.407,108.436,108.394,108.436,220600000.0
2005-06-22 02:51:00,108.45,108.459,108.449,108.45,209300001.0
2005-06-22 02:52:00,108.458,108.463,108.453,108.456,287100002.0
2005-06-22 02:53:00,108.446,108.449,108.411,108.449,220000002.0
2005-06-22 02:54:00,108.452,108.464,108.44,108.442,119600001.0
2005-06-22 02:55:00,108.463,108.467,108.443,108.46,157000001.0
2005-06-22 02:56:00,108.45,108.461,108.449,108.46,257499999.0
2005-06-22 02:57:00,108.46,108.46,108.45,108.451,193399997.0
2005-06-22 02:58:00,108.46,108.464,108.442,108.452,230299997.0
2005-06-22 02:59:00,108.456,108.456,108.432,108.439,169499999.0
2005-06-22 03:00:00,108.442,108.446,108.436,108.446,144099998.0
2005-06-22 03:01:00,108.442,108.442,108.398,108.438,115700002.0
2005-06-22 03:02:00,108.407,108.432,108.399,108.431,117800001.0
2005-06-22 03:03:00,108.418,108.43,108.401,108.403,250999998.0
2005-06-22 03:04:00,108.402,108.407,108.396,108.405,359299995.0
2005-06-22 03:05:00,108.406,108.416,108.388,108.394,275400001.0
2005-06-22 03:06:00,108.408,108.431,108.4,108.428,174000003.0
2005-06-22 03:07:00,108.418,108.418,108.374,108.408,256899996.0
2005-06-22 03:08:00,108.421,108.422,108.412,108.416,247199999.0
2005-06-22 03:09:00,108.402,108.416,108.385,108.416,234800001.0
2005-06-22 03:10:00,108.42,108.451,108.42,108.451,134000002.0
2005-06-22 03:11:00,108.44,108.46,108.44,108.458,219299998.0
2005-06-22 03:12:00,108.434,108.434,108.405,108.425,107599999.0
2005-06-22 03:13:00,108.44,108.444,108.405,108.441,316499996.0
2005-06-22 03:14:00,108.422,108.427,108.403,108.427,120700001.0
2005-06-22 03:15:00,108.446,108.452,108.445,108.447,160600003.0
2005-06-22 03:16:00,108.421,108.446,108.403,108.446,229300006.0
2005-06-22 03:17:00,108.443,108.456,108.409,108.456,341099998.0
2005-06-22 03:18:00,108.473,108.505,108.473,108.497,227999996.0
2005-06-22 03:19:00,108.5,108.516,108.485,108.516,205499999.0
2005-06-22 03:20:00,108.508,108.528,108.492,108.505,276699997.0
2005-06-22 03:21:00,108.499,108.542,108.499,108.527,263400000.0
2005-06-22 03:22:00,108.532,108.541,108.517,108.517,152199997.0
2005-06-22 03:23:00,108.518,108.535,108.513,108.535,276699999.0
2005-06-22 03:24:00,108.548,108.565,108.542,108.556,257700001.0
2005-06-22 03:25:00,108.56,108.568,108.55,108.55,235600003.0
2005-06-22 03:26:00,108.573,108.588,108.566,108.585,419300007.0
2005-06-22 03:27:00,108.583,108.594,108.562,108.589,231000005.0
2005-06-22 03:28:00,108.578,108.579,108.542,108.568,217599999.0
2005-06-22 03:29:00,108.558,108.558,108.542,108.542,55100001.0
2005-06-22 03:30:00,108.525,108.551,108.524,108.539,163499999.0
2005-06-22 03:31:00,108.552,108.554,108.512,108.53,172800000.0
2005-06-22 03:32:00,108.539,108.554,108.532,108.554,241299998.0
2005-06-22 03:33:00,108.565,108.588,108.552,108.574,235500000.0
2005-06-22 03:34:00,108.567,108.567,108.519,108.536,340600003.0
2005-06-22 03:35:00,108.542,108.56,108.522,108.525,431999995.0
2005-06-22 03:36:00,108.508,108.536,108.505,108.536,289999999.0
2005-06-22 03:37:00,108.533,108.539,108.51,108.529,335799997.0
2005-06-22 03:38:00,108.547,108.548,108.519,108.53,312199997.0
2005-06-22 03:39:00,108.557,108.566,108.532,108.532,247500002.0
2005-06-22 03:40:00,108.518,108.541,108.503,108.529,337000003.0
2005-06-22 03:41:00,108.525,108.529,108.487,108.487,318800000.0
2005-06-22 03:42:00,108.52,108.523,108.513,108.52,115000002.0
2005-06-22 03:43:00,108.483,108.503,108.476,108.483,246000004.0
2005-06-22 03:44:00,108.494,108.494,108.438,108.444,239299996.0
2005-06-22 03:45:00,108.507,108.516,108.498,108.514,200100002.0
2005-06-22 03:46:00,108.493,108.521,108.485,108.505,307699995.0
2005-06-22 03:47:00,108.518,108.518,108.497,108.505,248000000.0
2005-06-22 03:48:00,108.493,108.506,108.471,108.479,414399997.0
2005-06-22 03:49:00,108.497,108.497,108.459,108.469,245000001.0
2005-06-22 03:50:00,108.497,108.503,108.495,108.503,140099996.0
2005-06-22 03:51:00,108.503,108.503,108.471,108.501,169599997.0
2005-06-22 03:52:00,108.507,108.507,108.473,108.491,270900001.0
2005-06-22 03:53:00,108.476,108.493,108.47,108.49,209499996.0
2005-06-22 03:54:00,108.495,108.51,108.495,108.51,360299993.0
2005-06-22 03:55:00,108.506,108.506,108.472,108.485,219300000.0
2005-06-22 03:56:00,108.5,108.504,108.466,108.495,348400002.0
2005-06-22 03:57:00,108.468,108.508,108.466,108.504,254899996.0
2005-06-22 03:58:00,108.496,108.502,108.487,108.487,225100004.0
2005-06-22 03:59:00,108.48,108.494,108.473,108.475,331999998.0
2005-06-22 04:00:00,108.473,108.493,108.452,108.481,328900004.0
2005-06-22 04:01:00,108.487,108.5,108.458,108.479,353100004.0
2005-06-22 04:02:00,108.46,108.478,108.449,108.478,78100000.0
2005-06-22 04:03:00,108.493,108.494,108.467,108.474,127800003.0
2005-06-22 04:04:00,108.49,108.49,108.456,108.48,326399998.0
2005-06-22 04:05:00,108.492,108.5,108.458,108.474,414600001.0
2005-06-22 04:06:00,108.492,108.5,108.463,108.492,261099998.0
2005-06-22 04:07:00,108.488,108.502,108.476,108.49,372200004.0
2005-06-22 04:08:00,108.492,108.503,108.488,108.503,132699999.0
2005-06-22 04:09:00,108.493,108.493,108.467,108.467,225399997.0
2005-06-22 04:10:00,108.496,108.503,108.487,108.503,241800002.0
2005-06-22 04:11:00,108.483,108.483,108.474,108.48,217499999.0
2005-06-22 04:12:00,108.486,108.499,108.48,108.499,306900006.0
2005-06-22 04:13:00,108.488,108.496,108.477,108.495,277000006.0
2005-06-22 04:14:00,108.495,108.495,108.45,108.463,155500001.0
2005-06-22 04:15:00,108.466,108.497,108.458,108.497,146900000.0
2005-06-22 04:16:00,108.473,108.486,108.453,108.47,228200000.0
2005-06-22 04:17:00,108.484,108.499,108.484,108.496,229600000.0
2005-06-22 04:18:00,108.483,108.501,108.48,108.491,195100003.0
2005-06-22 04:19:00,108.475,108.491,108.457,108.488,197200002.0
2005-06-22 04:20:00,108.485,108.494,108.452,108.473,174300000.0
2005-06-22 04:21:00,108.468,108.487,108.454,108.479,221600005.0
2005-06-22 04:22:00,108.498,108.498,108.469,108.477,336799994.0
2005-06-22 04:23:00,108.48,108.483,108.469,108.473,242300004.0
2005-06-22 04:24:00,108.47,108.492,108.466,108.481,252899998.0
2005-06-22 04:25:00,108.504,108.509,108.48,108.493,103000000.0
2005-06-22 04:26:00,108.482,108.51,108.474,108.496,233199997.0
2005-06-22 04:27:00,108.497,108.509,108.486,108.497,220200001.0
2005-06-22 04:28:00,108.498,108.515,108.496,108.496,141799996.0
2005-06-22 04:29:00,108.487,108.517,108.487,108.51,179999999.0
2005-06-22 04:30:00,108.495,108.519,108.494,108.505,166499997.0
2005-06-22 04:31:00,108.487,108.529,108.486,108.521,240899998.0
2005-06-22 04:32:00,108.505,108.529,108.502,108.505,248999997.0
2005-06-22 04:33:00,108.49,108.503,108.482,108.498,235500004.0
2005-06-22 04:34:00,108.472,108.5,108.468,108.491,171100000.0
2005-06-22 04:35:00,108.503,108.503,108.491,108.499,158899997.0
2005-06-22 04:36:00,108.453,108.484,108.453,108.481,173499999.0
2005-06-22 04:37:00,108.458,108.482,108.455,108.474,120799999.0
2005-06-22 04:38:00,108.482,108.491,108.474,108.49,270800005.0
2005-06-22 04:39:00,108.497,108.497,108.464,108.485,254399997.0
2005-06-22 04:40:00,108.478,108.488,108.456,108.488,333000006.0
2005-06-22 04:41:00,108.473,108.473,108.442,108.457,203599999.0
2005-06-22 04:42:00,108.482,108.482,108.431,108.469,231400006.0
2005-06-22 04:43:00,108.484,108.484,108.473,108.473,74100001.0
2005-06-22 04:44:00,108.468,108.491,108.466,108.478,252300004.0
2005-06-22 04:45:00,108.48,108.487,108.452,108.487,116700000.0
2005-06-22 04:46:00,108.472,108.504,108.471,108.491,317100002.0
2005-06-22 04:47:00,108.485,108.485,108.463,108.474,210299997.0
2005-06-22 04:48:00,108.492,108.5,108.462,108.48,345400002.0
2005-06-22 04:49:00,108.482,108.497,108.459,108.49,255499998.0
2005-06-22 04:50:00,108.492,108.505,108.485,108.494,352200004.0
2005-06-22 04:51:00,108.498,108.5,108.48,108.499,265400001.0
2005-06-22 04:52:00,108.505,108.523,108.483,108.495,285299998.0
2005-06-22 04:53:00,108.501,108.518,108.494,108.496,356500002.0
2005-06-22 04:54:00,108.501,108.501,108.479,108.5,201500000.0
2005-06-22 04:55:00,108.485,108.488,108.464,108.488,133799999.0
2005-06-22 04:56:00,108.485,108.496,108.472,108.486,193500001.0
2005-06-22 04:57:00,108.482,108.499,108.482,108.499,350500008.0
2005-06-22 04:58:00,108.506,108.509,108.468,108.481,340700005.0
2005-06-22 04:59:00,108.49,108.512,108.482,108.51,430900004.0
2005-06-22 05:00:00,108.512,108.519,108.491,108.519,400500000.0
2005-06-22 05:01:00,108.495,108.53,108.491,108.524,387000000.0
2005-06-22 05:02:00,108.517,108.52,108.488,108.493,193900001.0
2005-06-22 05:03:00,108.5,108.504,108.458,108.483,449899996.0
2005-06-22 05:04:00,108.502,108.505,108.476,108.492,122299998.0
2005-06-22 05:05:00,108.505,108.508,108.478,108.483,233800001.0
2005-06-22 05:06:00,108.478,108.489,108.459,108.482,377900002.0
2005-06-22 05:07:00,108.493,108.505,108.482,108.485,167100002.0
2005-06-22 05:08:00,108.486,108.504,108.469,108.5,257600000.0
2005-06-22 05:09:00,108.491,108.509,108.466,108.509,274200002.0
2005-06-22 05:10:00,108.517,108.519,108.476,108.494,249100000.0
2005-06-22 05:11:00,108.488,108.504,108.471,108.504,194300000.0
2005-06-22 05:12:00,108.485,108.485,108.457,108.47,79799998.0
2005-06-22 05:13:00,108.49,108.494,108.463,108.479,292399994.0
2005-06-22 05:14:00,108.488,108.507,108.479,108.507,175700001.0
2005-06-22 05:15:00,108.505,108.516,108.486,108.497,136800002.0
2005-06-22 05:16:00,108.508,108.508,108.472,108.477,235699999.0
2005-06-22 05:17:00,108.492,108.495,108.478,108.482,366699998.0
2005-06-22 05:18:00,108.475,108.497,108.474,108.493,272800002.0
2005-06-22 05:19:00,108.487,108.506,108.472,108.48,356699997.0
2005-06-22 05:20:00,108.502,108.503,108.459,108.459,211099999.0
2005-06-22 05:21:00,108.519,108.519,108.482,108.501,441900004.0
2005-06-22 05:22:00,108.497,108.505,108.471,108.478,159500004.0
2005-06-22 05:23:00,108.485,108.492,108.477,108.485,344499992.0
2005-06-22 05:24:00,108.494,108.498,108.478,108.488,204300002.0
2005-06-22 05:25:00,108.495,108.514,108.489,108.509,240700000.0
2005-06-22 05:26:00,108.496,108.502,108.48,108.48,178700004.0
2005-06-22 05:27:00,108.505,108.522,108.498,108.514,344599997.0
2005-06-22 05:28:00,108.515,108.524,108.486,108.504,186900004.0
2005-06-22 05:29:00,108.505,108.531,108.504,108.519,205300001.0
2005-06-22 05:30:00,108.52,108.52,108.499,108.505,149899997.0
2005-06-22 05:31:00,108.483,108.491,108.474,108.48,358800000.0
2005-06-22 05:32:00,108.487,108.495,108.487,108.495,287099998.0
2005-06-22 05:33:00,108.482,108.491,108.459,108.481,219999997.0
2005-06-22 05:34:00,108.49,108.506,108.468,108.489,211599999.0
2005-06-22 05:35:00,108.498,108.499,108.458,108.468,282700001.0
2005-06-22 05:36:00,108.48,108.48,108.446,108.45,216299998.0
2005-06-22 05:37:00,108.463,108.49,108.458,108.48,383599996.0
2005-06-22 05:38:00,108.48,108.483,108.451,108.474,118600001.0
2005-06-22 05:39:00,108.47,108.474,108.453,108.474,115000001.0
2005-06-22 05:40:00,108.462,108.467,108.437,108.451,232099997.0
2005-06-22 05:41:00,108.48,108.48,108.44,108.478,402800002.0
2005-06-22 05:42:00,108.473,108.485,108.459,108.485,215899995.0
2005-06-22 05:43:00,108.486,108.486,108.453,108.463,272399999.0
2005-06-22 05:44:00,108.492,108.503,108.492,108.498,233199997.0
2005-06-22 05:45:00,108.5,108.506,108.477,108.497,183400000.0
2005-06-22 05:46:00,108.505,108.515,108.48,108.495,278099995.0
2005-06-22 05:47:00,108.493,108.517,108.486,108.516,170899994.0
2005-06-22 05:48:00,108.495,108.495,108.465,108.473,186500003.0
2005-06-22 05:49:00,108.49,108.494,108.466,108.49,199600003.0
2005-06-22 05:50:00,108.473,108.493,108.454,108.493,147199997.0
2005-06-22 05:51:00,108.473,108.496,108.459,108.496,273400001.0
2005-06-22 05:52:00,108.475,108.494,108.466,108.494,133899999.0
2005-06-22 05:53:00,108.497,108.51,108.491,108.497,224900001.0
2005-06-22 05:54:00,108.49,108.513,108.48,108.513,230300003.0
2005-06-22 05:55:00,108.503,108.517,108.484,108.515,265499997.0
2005-06-22 05:56:00,108.523,108.523,108.509,108.51,149099996.0
2005-06-22 05:57:00,108.498,108.498,108.47,108.47,291599996.0
2005-06-22 05:58:00,108.487,108.496,108.467,108.476,275000002.0
2005-06-22 05:59:00,108.498,108.506,108.475,108.506,161500002.0
2005-06-22 06:00:00,108.497,108.509,108.472,108.509,159600000.0
2005-06-22 06:01:00,108.518,108.519,108.471,108.471,294800004.0
2005-06-22 06:02:00,108.516,108.516,108.466,108.482,190100002.0
2005-06-22 06:03:00,108.52,108.525,108.517,108.517,147499997.0
2005-06-22 06:04:00,108.466,108.503,108.464,108.503,284100003.0
2005-06-22 06:05:00,108.488,108.512,108.474,108.512,190500004.0
2005-06-22 06:06:00,108.508,108.508,108.47,108.498,247700004.0
2005-06-22 06:07:00,108.524,108.524,108.522,108.522,55200001.0
2005-06-22 06:08:00,108.516,108.521,108.469,108.521,234600000.0
2005-06-22 06:09:00,108.495,108.525,108.484,108.516,221399999.0
2005-06-22 06:10:00,108.524,108.541,108.501,108.541,192000001.0
2005-06-22 06:11:00,108.515,108.536,108.514,108.517,168000001.0
2005-06-22 06:12:00,108.548,108.55,108.525,108.532,244999992.0
2005-06-22 06:13:00,108.554,108.554,108.514,108.516,173999999.0
2005-06-22 06:14:00,108.535,108.55,108.515,108.543,198399997.0
2005-06-22 06:15:00,108.541,108.546,108.528,108.536,124700000.0
2005-06-22 06:16:00,108.558,108.571,108.542,108.561,131200000.0
2005-06-22 06:17:00,108.528,108.55,108.52,108.531,331400003.0
2005-06-22 06:18:00,108.51,108.532,108.499,108.532,159099999.0
2005-06-22 06:19:00,108.538,108.538,108.512,108.538,283199997.0
2005-06-22 06:20:00,108.511,108.553,108.51,108.547,251999997.0
2005-06-22 06:21:00,108.548,108.555,108.53,108.547,250000001.0
2005-06-22 06:22:00,108.543,108.543,108.511,108.517,154399996.0
2005-06-22 06:23:00,108.533,108.544,108.518,108.524,119899998.0
2005-06-22 06:24:00,108.508,108.548,108.508,108.53,144500001.0
2005-06-22 06:25:00,108.555,108.555,108.548,108.55,404700004.0
2005-06-22 06:26:00,108.539,108.539,108.495,108.516,341199999.0
2005-06-22 06:27:00,108.533,108.534,108.507,108.516,172400004.0
2005-06-22 06:28:00,108.52,108.541,108.52,108.53,88600000.0
2005-06-22 06:29:00,108.543,108.55,108.532,108.547,244700002.0
2005-06-22 06:30:00,108.537,108.537,108.513,108.521,194500002.0
2005-06-22 06:31:00,108.513,108.543,108.513,108.543,211100001.0
2005-06-22 06:32:00,108.538,108.538,108.495,108.531,220800001.0
2005-06-22 06:33:00,108.542,108.55,108.509,108.526,243099998.0
2005-06-22 06:34:00,108.517,108.552,108.517,108.523,308500000.0
2005-06-22 06:35:00,108.555,108.562,108.535,108.535,267900000.0
2005-06-22 06:36:00,108.548,108.548,108.52,108.52,120799999.0
2005-06-22 06:37:00,108.525,108.54,108.524,108.54,76500000.0
2005-06-22 06:38:00,108.535,108.548,108.517,108.539,415000003.0
2005-06-22 06:39:00,108.561,108.561,108.523,108.536,443999996.0
2005-06-22 06:40:00,108.518,108.551,108.515,108.545,283700004.0
2005-06-22 06:41:00,108.542,108.551,108.527,108.542,197199998.0
2005-06-22 06:42:00,108.54,108.568,108.529,108.559,298299994.0
2005-06-22 06:43:00,108.542,108.565,108.536,108.553,351799996.0
2005-06-22 06:44:00,108.533,108.549,108.518,108.542,323300003.0
2005-06-22 06:45:00,108.538,108.545,108.507,108.507,336600001.0
2005-06-22 06:46:00,108.545,108.547,108.54,108.547,237800002.0
2005-06-22 06:47:00,108.552,108.552,108.526,108.534,137000001.0
2005-06-22 06:48:00,108.545,108.556,108.529,108.538,275300001.0
2005-06-22 06:49:00,108.532,108.557,108.525,108.534,375600003.0
2005-06-22 06:50:00,108.543,108.558,108.536,108.557,284900003.0
2005-06-22 06:51:00,108.548,108.548,108.493,108.504,209700001.0
2005-06-22 06:52:00,108.505,108.538,108.485,108.517,201699997.0
2005-06-22 06:53:00,108.522,108.528,108.505,108.528,155699996.0
2005-06-22 06:54:00,108.515,108.528,108.503,108.525,289700002.0
2005-06-22 06:55:00,108.502,108.535,108.496,108.535,219400003.0
2005-06-22 06:56:00,108.54,108.54,108.496,108.525,183599998.0
2005-06-22 06:57:00,108.531,108.531,108.519,108.53,113399997.0
2005-06-22 06:58:00,108.527,108.534,108.509,108.522,220100005.0
2005-06-22 06:59:00,108.545,108.553,108.528,108.534,133700002.0
2005-06-22 07:00:00,108.528,108.55,108.513,108.55,305100003.0
2005-06-22 07:01:00,108.52,108.553,108.508,108.524,316000003.0
2005-06-22 07:02:00,108.527,108.548,108.519,108.548,201500002.0
2005-06-22 07:03:00,108.555,108.561,108.518,108.518,350599999.0
2005-06-22 07:04:00,108.537,108.543,108.52,108.521,224100001.0
2005-06-22 07:05:00,108.537,108.55,108.523,108.53,195499999.0
2005-06-22 07:06:00,108.525,108.544,108.514,108.533,265600000.0
2005-06-22 07:07:00,108.53,108.533,108.514,108.528,249499999.0
2005-06-22 07:08:00,108.505,108.528,108.494,108.517,246899999.0
2005-06-22 07:09:00,108.518,108.518,108.48,108.487,251999997.0
2005-06-22 07:10:00,108.483,108.509,108.472,108.493,91599998.0
2005-06-22 07:11:00,108.519,108.519,108.486,108.49,175200001.0
2005-06-22 07:12:00,108.515,108.524,108.485,108.51,419000002.0
2005-06-22 07:13:00,108.505,108.532,108.493,108.514,244000003.0
2005-06-22 07:14:00,108.527,108.543,108.508,108.511,256599995.0
2005-06-22 07:15:00,108.508,108.519,108.493,108.513,235099999.0
2005-06-22 07:16:00,108.49,108.519,108.49,108.518,333599997.0
2005-06-22 07:17:00,108.519,108.547,108.519,108.547,193999998.0
2005-06-22 07:18:00,108.51,108.531,108.501,108.514,329200001.0
2005-06-22 07:19:00,108.515,108.523,108.489,108.517,327500004.0
2005-06-22 07:20:00,108.514,108.514,108.504,108.506,205299992.0
2005-06-22 07:21:00,108.511,108.525,108.5,108.525,287900003.0
2005-06-22 07:22:00,108.503,108.526,108.493,108.511,253300004.0
2005-06-22 07:23:00,108.508,108.52,108.496,108.504,258299999.0
2005-06-22 07:24:00,108.508,108.515,108.507,108.51,249499999.0
2005-06-22 07:25:00,108.53,108.537,108.506,108.515,125700000.0
2005-06-22 07:26:00,108.528,108.542,108.51,108.542,198599999.0
2005-06-22 07:27:00,108.543,108.543,108.522,108.528,336800000.0
2005-06-22 07:28:00,108.527,108.543,108.521,108.536,247100004.0
2005-06-22 07:29:00,108.549,108.549,108.514,108.519,283999997.0
2005-06-22 07:30:00,108.525,108.556,108.525,108.539,293500002.0
2005-06-22 07:31:00,108.532,108.555,108.532,108.538,256800003.0
2005-06-22 07:32:00,108.525,108.544,108.518,108.532,342100002.0
2005-06-22 07:33:00,108.54,108.542,108.527,108.528,259500003.0
2005-06-22 07:34:00,108.517,108.522,108.494,108.505,351600004.0
2005-06-22 07:35:00,108.5,108.502,108.485,108.498,221500001.0
2005-06-22 07:36:00,108.495,108.515,108.477,108.515,108500002.0
2005-06-22 07:37:00,108.485,108.52,108.479,108.489,328099999.0
2005-06-22 07:38:00,108.518,108.518,108.512,108.517,192500001.0
2005-06-22 07:39:00,108.52,108.529,108.49,108.501,326599994.0
2005-06-22 07:40:00,108.51,108.513,108.475,108.493,179399999.0
2005-06-22 07:41:00,108.524,108.524,108.506,108.518,152199998.0
2005-06-22 07:42:00,108.528,108.535,108.527,108.528,286300002.0
2005-06-22 07:43:00,108.535,108.539,108.504,108.525,210399998.0
2005-06-22 07:44:00,108.512,108.521,108.503,108.504,395099999.0
2005-06-22 07:45:00,108.495,108.511,108.483,108.494,300299997.0
2005-06-22 07:46:00,108.475,108.499,108.47,108.486,154200000.0
2005-06-22 07:47:00,108.498,108.511,108.484,108.495,316400003.0
2005-06-22 07:48:00,108.508,108.508,108.492,108.493,236699998.0
2005-06-22 07:49:00,108.507,108.52,108.458,108.465,327400003.0
2005-06-22 07:50:00,108.502,108.506,108.475,108.484,184800002.0
2005-06-22 07:51:00,108.49,108.49,108.461,108.49,284199994.0
2005-06-22 07:52:00,108.491,108.503,108.49,108.503,145099999.0
2005-06-22 07:53:00,108.502,108.518,108.502,108.503,231400004.0
2005-06-22 07:54:00,108.51,108.518,108.49,108.5,248099998.0
2005-06-22 07:55:00,108.501,108.522,108.493,108.495,334400002.0
2005-06-22 07:56:00,108.495,108.495,108.476,108.492,237699997.0
2005-06-22 07:57:00,108.493,108.508,108.46,108.508,323900002.0
2005-06-22 07:58:00,108.512,108.526,108.496,108.526,178399999.0
2005-06-22 07:59:00,108.515,108.537,108.499,108.537,148100001.0
2005-06-22 08:00:00,108.547,108.547,108.494,108.518,323299996.0
2005-06-22 08:01:00,108.52,108.536,108.501,108.508,248899997.0
2005-06-22 08:02:00,108.503,108.503,108.459,108.477,159099999.0
2005-06-22 08:03:00,108.508,108.51,108.501,108.501,191800003.0
2005-06-22 08:04:00,108.499,108.511,108.497,108.507,139399996.0
2005-06-22 08:05:00,108.505,108.505,108.454,108.47,97899998.0
2005-06-22 08:06:00,108.5,108.503,108.438,108.438,319900002.0
2005-06-22 08:07:00,108.483,108.496,108.483,108.491,224799996.0
2005-06-22 08:08:00,108.493,108.501,108.488,108.489,290100001.0
2005-06-22 08:09:00,108.464,108.492,108.431,108.492,204300001.0
2005-06-22 08:10:00,108.462,108.496,108.443,108.492,188800004.0
2005-06-22 08:11:00,108.489,108.499,108.469,108.482,135300000.0
2005-06-22 08:12:00,108.475,108.482,108.445,108.471,348500000.0
2005-06-22 08:13:00,108.472,108.481,108.434,108.469,335099995.0
2005-06-22 08:14:00,108.465,108.475,108.429,108.444,223299998.0
2005-06-22 08:15:00,108.447,108.447,108.411,108.42,214300004.0
2005-06-22 08:16:00,108.413,108.413,108.39,108.391,135699997.0
2005-06-22 08:17:00,108.41,108.41,108.385,108.405,215799999.0
2005-06-22 08:18:00,108.402,108.434,108.385,108.42,191600000.0
2005-06-22 08:19:00,108.43,108.443,108.43,108.443,255300000.0
2005-06-22 08:20:00,108.415,108.441,108.408,108.441,204000000.0
2005-06-22 08:21:00,108.443,108.456,108.422,108.456,252100005.0
2005-06-22 08:22:00,108.447,108.447,108.44,108.442,236299998.0
2005-06-22 08:23:00,108.442,108.459,108.416,108.434,306199994.0
2005-06-22 08:24:00,108.412,108.442,108.406,108.413,228000000.0
2005-06-22 08:25:00,108.423,108.461,108.423,108.428,189300003.0
2005-06-22 08:26:00,108.432,108.448,108.42,108.42,229500001.0
2005-06-22 08:27:00,108.432,108.434,108.426,108.427,267599994.0
2005-06-22 08:28:00,108.45,108.478,108.422,108.422,317300000.0
2005-06-22 08:29:00,108.423,108.438,108.414,108.431,198599995.0
2005-06-22 08:30:00,108.411,108.432,108.396,108.432,238800003.0
2005-06-22 08:31:00,108.447,108.452,108.413,108.427,437700000.0
2005-06-22 08:32:00,108.418,108.433,108.404,108.427,331999991.0
2005-06-22 08:33:00,108.438,108.452,108.426,108.426,348800000.0
2005-06-22 08:34:00,108.431,108.441,108.417,108.435,268600001.0
2005-06-22 08:35:00,108.435,108.446,108.42,108.437,93999999.0
2005-06-22 08:36:00,108.425,108.426,108.415,108.426,205300000.0
2005-06-22 08:37:00,108.44,108.447,108.435,108.435,78799998.0
2005-06-22 08:38:00,108.433,108.448,108.426,108.44,395800007.0
2005-06-22 08:39:00,108.435,108.448,108.425,108.438,242199999.0
2005-06-22 08:40:00,108.468,108.468,108.432,108.454,379999999.0
2005-06-22 08:41:00,108.463,108.466,108.435,108.44,305400001.0
2005-06-22 08:42:00,108.448,108.448,108.415,108.446,96200003.0
2005-06-22 08:43:00,108.47,108.479,108.432,108.472,360399998.0
2005-06-22 08:44:00,108.463,108.506,108.455,108.5,160800003.0
2005-06-22 08:45:00,108.499,108.503,108.468,108.503,182799996.0
2005-06-22 08:46:00,108.465,108.492,108.455,108.486,138900000.0
2005-06-22 08:47:00,108.508,108.508,108.463,108.463,260800000.0
2005-06-22 08:48:00,108.497,108.501,108.471,108.474,297200000.0
2005-06-22 08:49:00,108.508,108.508,108.464,108.492,190100004.0
2005-06-22 08:50:00,108.488,108.488,108.451,108.473,196199998.0
2005-06-22 08:51:00,108.495,108.495,108.484,108.49,142600000.0
2005-06-22 08:52:00,108.485,108.485,108.434,108.464,185400000.0
2005-06-22 08:53:00,108.455,108.469,108.453,108.458,308400003.0
2005-06-22 08:54:00,108.461,108.461,108.44,108.457,292300001.0
2005-06-22 08:55:00,108.44,108.445,108.428,108.445,82699998.0
2005-06-22 08:56:00,108.458,108.459,108.42,108.435,156900002.0
2005-06-22 08:57:00,108.413,108.431,108.404,108.423,123100000.0
2005-06-22 08:58:00,108.425,108.442,108.425,108.434,284899995.0
2005-06-22 08:59:00,108.43,108.436,108.397,108.397,244699998.0
2005-06-22 09:00:00,108.398,108.412,108.395,108.395,398899995.0
2005-06-22 09:01:00,108.412,108.43,108.406,108.43,255200002.0
2005-06-22 09:02:00,108.416,108.428,108.407,108.412,283000003.0
2005-06-22 09:03:00,108.408,108.422,108.399,108.419,321600002.0
2005-06-22 09:04:00,108.43,108.45,108.418,108.436,341799994.0
2005-06-22 09:05:00,108.433,108.433,108.424,108.433,157600000.0
2005-06-22 09:06:00,108.432,108.457,108.432,108.443,209700001.0
2005-06-22 09:07:00,108.437,108.457,108.435,108.454,228399998.0
2005-06-22 09:08:00,108.447,108.447,108.432,108.444,103699999.0
2005-06-22 09:09:00,108.478,108.478,108.429,108.441,218800003.0
2005-06-22 09:10:00,108.47,108.478,108.429,108.446,307699992.0
2005-06-22 09:11:00,108.454,108.47,108.425,108.45,294799995.0
2005-06-22 09:12:00,108.428,108.459,108.419,108.455,480899999.0
2005-06-22 09:13:00,108.448,108.469,108.419,108.455,212900000.0
2005-06-22 09:14:00,108.465,108.473,108.428,108.454,187199999.0
2005-06-22 09:15:00,108.463,108.475,108.435,108.475,181500003.0
2005-06-22 09:16:00,108.46,108.46,108.442,108.459,68100000.0
2005-06-22 09:17:00,108.473,108.509,108.473,108.509,178899998.0
2005-06-22 09:18:00,108.509,108.509,108.477,108.487,226300002.0
2005-06-22 09:19:00,108.478,108.478,108.43,108.43,354599997.0
2005-06-22 09:20:00,108.474,108.488,108.474,108.482,126100000.0
2005-06-22 09:21:00,108.476,108.476,108.435,108.438,195999998.0
2005-06-22 09:22:00,108.458,108.458,108.417,108.432,183199993.0
2005-06-22 09:23:00,108.438,108.451,108.429,108.443,261800003.0
2005-06-22 09:24:00,108.432,108.457,108.422,108.444,314400000.0
2005-06-22 09:25:00,108.426,108.48,108.421,108.465,339999993.0
2005-06-22 09:26:00,108.423,108.447,108.402,108.446,142200000.0
2005-06-22 09:27:00,108.462,108.484,108.462,108.464,148400000.0
2005-06-22 09:28:00,108.448,108.463,108.425,108.463,361100007.0
2005-06-22 09:29:00,108.413,108.465,108.413,108.444,239400006.0
2005-06-22 09:30:00,108.47,108.47,108.457,108.461,235700004.0
2005-06-22 09:31:00,108.462,108.47,108.442,108.465,303399992.0
2005-06-22 09:32:00,108.456,108.488,108.443,108.488,227499999.0
2005-06-22 09:33:00,108.495,108.504,108.463,108.48,214400001.0
2005-06-22 09:34:00,108.49,108.501,108.475,108.485,230900004.0
2005-06-22 09:35:00,108.497,108.517,108.497,108.515,173499994.0
2005-06-22 09:36:00,108.493,108.505,108.469,108.5,226799999.0
2005-06-22 09:37:00,108.482,108.521,108.465,108.521,195999997.0
2005-06-22 09:38:00,108.531,108.531,108.485,108.51,323999998.0
2005-06-22 09:39:00,108.502,108.502,108.466,108.467,237500004.0
2005-06-22 09:40:00,108.5,108.504,108.477,108.501,345699998.0
2005-06-22 09:41:00,108.488,108.506,108.471,108.506,334100003.0
2005-06-22 09:42:00,108.485,108.5,108.472,108.5,115800000.0
2005-06-22 09:43:00,108.5,108.5,108.469,108.484,185799995.0
2005-06-22 09:44:00,108.505,108.505,108.498,108.498,192700000.0
2005-06-22 09:45:00,108.475,108.514,108.472,108.49,299300005.0
2005-06-22 09:46:00,108.48,108.48,108.451,108.472,109100001.0
2005-06-22 09:47:00,108.448,108.485,108.446,108.485,195599998.0
2005-06-22 09:48:00,108.454,108.486,108.44,108.486,240600004.0
2005-06-22 09:49:00,108.48,108.48,108.455,108.473,261900000.0
2005-06-22 09:50:00,108.471,108.477,108.452,108.477,117400002.0
2005-06-22 09:51:00,108.491,108.503,108.489,108.503,100299999.0
2005-06-22 09:52:00,108.491,108.498,108.473,108.498,179599999.0
2005-06-22 09:53:00,108.493,108.499,108.464,108.474,405000007.0
2005-06-22 09:54:00,108.465,108.472,108.447,108.453,233600005.0
2005-06-22 09:55:00,108.448,108.463,108.436,108.463,302300001.0
2005-06-22 09:56:00,108.46,108.466,108.439,108.466,239199999.0
2005-06-22 09:57:00,108.456,108.473,108.452,108.463,93600000.0
2005-06-22 09:58:00,108.448,108.463,108.434,108.452,366200007.0
2005-06-22 09:59:00,108.464,108.478,108.462,108.465,206800005.0
2005-06-22 10:00:00,108.463,108.487,108.451,108.487,357800003.0
2005-06-22 10:01:00,108.483,108.492,108.463,108.492,260099999.0
2005-06-22 10:02:00,108.478,108.494,108.461,108.487,318900003.0
2005-06-22 10:03:00,108.458,108.477,108.439,108.471,218700001.0
2005-06-22 10:04:00,108.458,108.458,108.433,108.438,96699998.0
2005-06-22 10:05:00,108.473,108.473,108.437,108.438,285900001.0
2005-06-22 10:06:00,108.455,108.471,108.424,108.449,513399994.0
2005-06-22 10:07:00,108.473,108.473,108.444,108.462,330100000.0
2005-06-22 10:08:00,108.465,108.468,108.422,108.449,314400002.0
2005-06-22 10:09:00,108.443,108.459,108.424,108.444,274000002.0
2005-06-22 10:10:00,108.445,108.461,108.441,108.458,356899998.0
2005-06-22 10:11:00,108.46,108.479,108.422,108.464,326300001.0
2005-06-22 10:12:00,108.454,108.464,108.444,108.45,228299999.0
2005-06-22 10:13:00,108.445,108.455,108.439,108.454,371799999.0
2005-06-22 10:14:00,108.455,108.463,108.427,108.443,274800000.0
2005-06-22 10:15:00,108.46,108.468,108.455,108.455,421299994.0
2005-06-22 10:16:00,108.455,108.455,108.402,108.44,393399999.0
2005-06-22 10:17:00,108.433,108.446,108.412,108.445,336899998.0
2005-06-22 10:18:00,108.423,108.434,108.399,108.434,288300003.0
2005-06-22 10:19:00,108.427,108.436,108.39,108.407,315999993.0
2005-06-22 10:20:00,108.427,108.431,108.415,108.416,183800003.0
2005-06-22 10:21:00,108.415,108.415,108.386,108.394,75500000.0
2005-06-22 10:22:00,108.392,108.416,108.39,108.414,334900001.0
2005-06-22 10:23:00,108.408,108.408,108.388,108.404,107800002.0
2005-06-22 10:24:00,108.396,108.396,108.372,108.377,243900000.0
2005-06-22 10:25:00,108.382,108.401,108.366,108.39,244299994.0
2005-06-22 10:26:00,108.405,108.413,108.388,108.404,387800005.0
2005-06-22 10:27:00,108.402,108.409,108.386,108.403,357199999.0
2005-06-22 10:28:00,108.418,108.418,108.382,108.389,230999999.0
2005-06-22 10:29:00,108.36,108.411,108.36,108.411,207499997.0
2005-06-22 10:30:00,108.43,108.459,108.43,108.454,374500000.0
2005-06-22 10:31:00,108.42,108.463,108.393,108.463,263300003.0
2005-06-22 10:32:00,108.48,108.491,108.467,108.472,305799990.0
2005-06-22 10:33:00,108.45,108.464,108.423,108.433,230600000.0
2005-06-22 10:34:00,108.434,108.45,108.434,108.44,302599998.0
2005-06-22 10:35:00,108.443,108.482,108.434,108.482,349599998.0
2005-06-22 10:36:00,108.474,108.488,108.463,108.463,152799998.0
2005-06-22 10:37:00,108.455,108.471,108.435,108.471,292000004.0
2005-06-22 10:38:00,108.475,108.484,108.46,108.483,207700001.0
2005-06-22 10:39:00,108.495,108.506,108.473,108.495,331100008.0
2005-06-22 10:40:00,108.524,108.536,108.524,108.536,37500000.0
2005-06-22 10:41:00,108.558,108.558,108.526,108.526,118800003.0
2005-06-22 10:42:00,108.515,108.515,108.49,108.503,217999998.0
2005-06-22 10:43:00,108.495,108.495,108.451,108.472,176000003.0
2005-06-22 10:44:00,108.475,108.497,108.475,108.482,386700009.0
2005-06-22 10:45:00,108.492,108.53,108.485,108.53,298999996.0
2005-06-22 10:46:00,108.495,108.529,108.482,108.529,184999998.0
2005-06-22 10:47:00,108.545,108.555,108.529,108.55,221599996.0
2005-06-22 10:48:00,108.553,108.561,108.552,108.552,96200001.0
2005-06-22 10:49:00,108.538,108.55,108.521,108.55,267999996.0
2005-06-22 10:50:00,108.548,108.551,108.542,108.543,377699997.0
2005-06-22 10:51:00,108.523,108.534,108.498,108.506,404300006.0
2005-06-22 10:52:00,108.505,108.525,108.492,108.525,327599998.0
2005-06-22 10:53:00,108.537,108.538,108.529,108.538,123600001.0
2005-06-22 10:54:00,108.542,108.548,108.515,108.524,185499998.0
2005-06-22 10:55:00,108.518,108.539,108.477,108.477,471300009.0
2005-06-22 10:56:00,108.542,108.542,108.493,108.516,248500002.0
2005-06-22 10:57:00,108.499,108.538,108.494,108.531,234900005.0
2005-06-22 10:58:00,108.519,108.537,108.492,108.537,211300001.0
2005-06-22 10:59:00,108.523,108.538,108.504,108.523,292800001.0
2005-06-22 11:00:00,108.544,108.544,108.502,108.53,155799999.0
2005-06-22 11:01:00,108.543,108.55,108.473,108.473,247800003.0
2005-06-22 11:02:00,108.533,108.538,108.494,108.538,115899998.0
2005-06-22 11:03:00,108.537,108.543,108.5,108.543,228299997.0
2005-06-22 11:04:00,108.548,108.567,108.508,108.567,219699997.0
2005-06-22 11:05:00,108.573,108.583,108.529,108.57,360099996.0
2005-06-22 11:06:00,108.58,108.609,108.58,108.602,240400002.0
2005-06-22 11:07:00,108.605,108.64,108.596,108.627,303999993.0
2005-06-22 11:08:00,108.633,108.649,108.633,108.64,295200000.0
2005-06-22 11:09:00,108.642,108.65,108.609,108.617,222099996.0
2005-06-22 11:10:00,108.652,108.724,108.652,108.724,174700001.0
2005-06-22 11:11:00,108.75,108.754,108.715,108.744,211400001.0
2005-06-22 11:12:00,108.767,108.772,108.754,108.765,364500002.0
2005-06-22 11:13:00,108.755,108.781,108.751,108.781,244699998.0
2005-06-22 11:14:00,108.786,108.821,108.786,108.821,354399992.0
2005-06-22 11:15:00,108.83,108.848,108.82,108.846,264600001.0
2005-06-22 11:16:00,108.855,108.872,108.848,108.85,159600002.0
2005-06-22 11:17:00,108.855,108.856,108.806,108.813,175400002.0
2005-06-22 11:18:00,108.821,108.821,108.803,108.814,313799995.0
2005-06-22 11:19:00,108.786,108.815,108.758,108.81,341500003.0
2005-06-22 11:20:00,108.8,108.816,108.775,108.81,433699995.0
2005-06-22 11:21:00,108.801,108.809,108.801,108.803,110700000.0
2005-06-22 11:22:00,108.807,108.852,108.807,108.852,257100002.0
2005-06-22 11:23:00,108.87,108.875,108.839,108.853,304999995.0
2005-06-22 11:24:00,108.832,108.832,108.788,108.794,250599995.0
2005-06-22 11:25:00,108.813,108.831,108.798,108.828,181400001.0
2005-06-22 11:26:00,108.816,108.816,108.784,108.784,191799999.0
2005-06-22 11:27:00,108.785,108.788,108.768,108.769,353099998.0
2005-06-22 11:28:00,108.75,108.778,108.731,108.768,206600004.0
2005-06-22 11:29:00,108.768,108.778,108.754,108.757,242600001.0
2005-06-22 11:30:00,108.775,108.798,108.775,108.792,284800001.0
2005-06-22 11:31:00,108.78,108.811,108.776,108.808,193399998.0
2005-06-22 11:32:00,108.805,108.824,108.805,108.811,300100001.0
2005-06-22 11:33:00,108.823,108.823,108.804,108.807,337600006.0
2005-06-22 11:34:00,108.822,108.824,108.794,108.802,217100003.0
2005-06-22 11:35:00,108.792,108.805,108.792,108.805,188199997.0
2005-06-22 11:36:00,108.81,108.813,108.781,108.801,240700001.0
2005-06-22 11:37:00,108.807,108.807,108.774,108.774,265300005.0
2005-06-22 11:38:00,108.77,108.774,108.765,108.765,285800002.0
2005-06-22 11:39:00,108.76,108.762,108.75,108.75,131800001.0
2005-06-22 11:40:00,108.735,108.772,108.735,108.764,170599999.0
2005-06-22 11:41:00,108.75,108.771,108.75,108.76,161099998.0
2005-06-22 11:42:00,108.761,108.761,108.736,108.738,308399999.0
2005-06-22 11:43:00,108.733,108.733,108.716,108.716,156300004.0
2005-06-22 11:44:00,108.739,108.757,108.739,108.745,199200005.0
2005-06-22 11:45:00,108.738,108.76,108.728,108.735,318799998.0
2005-06-22 11:46:00,108.772,108.774,108.739,108.745,285600000.0
2005-06-22 11:47:00,108.738,108.756,108.73,108.756,249500000.0
2005-06-22 11:48:00,108.763,108.769,108.75,108.761,423800002.0
2005-06-22 11:49:00,108.77,108.77,108.746,108.755,165600002.0
2005-06-22 11:50:00,108.755,108.767,108.751,108.758,267300004.0
2005-06-22 11:51:00,108.737,108.751,108.727,108.729,359300002.0
2005-06-22 11:52:00,108.742,108.747,108.719,108.74,348000007.0
2005-06-22 11:53:00,108.745,108.756,108.735,108.749,313699995.0
2005-06-22 11:54:00,108.778,108.789,108.742,108.742,367100001.0
2005-06-22 11:55:00,108.739,108.776,108.739,108.751,391999994.0
2005-06-22 11:56:00,108.755,108.76,108.727,108.727,145800002.0
2005-06-22 11:57:00,108.732,108.74,108.711,108.717,270199999.0
2005-06-22 11:58:00,108.715,108.728,108.69,108.728,266300004.0
2005-06-22 11:59:00,108.72,108.745,108.707,108.74,184800004.0
2005-06-22 12:00:00,108.726,108.748,108.703,108.748,244100001.0
2005-06-22 12:01:00,108.758,108.767,108.744,108.758,139299998.0
2005-06-22 12:02:00,108.733,108.757,108.706,108.757,286100000.0
2005-06-22 12:03:00,108.755,108.755,108.712,108.751,293500004.0
2005-06-22 12:04:00,108.77,108.785,108.748,108.785,247400001.0
2005-06-22 12:05:00,108.804,108.818,108.804,108.816,162399999.0
2005-06-22 12:06:00,108.807,108.807,108.793,108.793,236600002.0
2005-06-22 12:07:00,108.797,108.803,108.793,108.797,223700004.0
2005-06-22 12:08:00,108.765,108.791,108.754,108.791,98200003.0
2005-06-22 12:09:00,108.783,108.789,108.756,108.77,104300000.0
2005-06-22 12:10:00,108.779,108.793,108.779,108.793,96100002.0
2005-06-22 12:11:00,108.805,108.805,108.755,108.77,414099997.0
2005-06-22 12:12:00,108.773,108.816,108.758,108.816,221400005.0
2005-06-22 12:13:00,108.812,108.817,108.79,108.792,229299996.0
2005-06-22 12:14:00,108.825,108.825,108.768,108.813,210400000.0
2005-06-22 12:15:00,108.812,108.812,108.786,108.795,172099997.0
2005-06-22 12:16:00,108.777,108.797,108.763,108.778,481099992.0
2005-06-22 12:17:00,108.783,108.8,108.764,108.8,394100000.0
2005-06-22 12:18:00,108.802,108.803,108.774,108.785,284699997.0
2005-06-22 12:19:00,108.805,108.815,108.788,108.803,268699996.0
2005-06-22 12:20:00,108.79,108.79,108.764,108.79,222400001.0
2005-06-22 12:21:00,108.808,108.808,108.768,108.781,259500006.0
2005-06-22 12:22:00,108.776,108.801,108.765,108.801,171000001.0
2005-06-22 12:23:00,108.788,108.809,108.778,108.797,236799993.0
2005-06-22 12:24:00,108.808,108.813,108.784,108.795,381700006.0
2005-06-22 12:25:00,108.795,108.81,108.765,108.792,335500000.0
2005-06-22 12:26:00,108.802,108.816,108.775,108.775,313800001.0
2005-06-22 12:27:00,108.78,108.79,108.757,108.79,227500001.0
2005-06-22 12:28:00,108.787,108.817,108.784,108.817,120000003.0
2005-06-22 12:29:00,108.831,108.831,108.802,108.802,334499999.0
2005-06-22 12:30:00,108.795,108.826,108.791,108.819,249300000.0
2005-06-22 12:31:00,108.808,108.822,108.796,108.802,282099998.0
2005-06-22 12:32:00,108.805,108.826,108.792,108.803,365399992.0
2005-06-22 12:33:00,108.815,108.824,108.78,108.802,399800002.0
2005-06-22 12:34:00,108.794,108.835,108.794,108.832,295300004.0
2005-06-22 12:35:00,108.825,108.836,108.808,108.814,165000004.0
2005-06-22 12:36:00,108.828,108.834,108.794,108.816,280499999.0
2005-06-22 12:37:00,108.808,108.84,108.808,108.825,184399999.0
2005-06-22 12:38:00,108.815,108.833,108.798,108.814,300500005.0
2005-06-22 12:39:00,108.825,108.845,108.825,108.839,343499994.0
2005-06-22 12:40:00,108.845,108.867,108.827,108.865,219400000.0
2005-06-22 12:41:00,108.86,108.891,108.847,108.883,225100006.0
2005-06-22 12:42:00,108.873,108.873,108.839,108.849,214900002.0
2005-06-22 12:43:00,108.88,108.884,108.842,108.85,219700001.0
2005-06-22 12:44:00,108.867,108.867,108.835,108.835,324099999.0
2005-06-22 12:45:00,108.838,108.839,108.794,108.822,401199992.0
2005-06-22 12:46:00,108.83,108.833,108.774,108.805,241000000.0
2005-06-22 12:47:00,108.812,108.812,108.769,108.811,370600005.0
2005-06-22 12:48:00,108.81,108.844,108.799,108.836,320400000.0
2005-06-22 12:49:00,108.828,108.834,108.819,108.83,381100001.0
2005-06-22 12:50:00,108.818,108.884,108.818,108.854,179299998.0
2005-06-22 12:51:00,108.83,108.857,108.83,108.837,312400000.0
2005-06-22 12:52:00,108.835,108.859,108.835,108.856,398600009.0
2005-06-22 12:53:00,108.813,108.845,108.81,108.832,235999997.0
2005-06-22 12:54:00,108.834,108.834,108.797,108.808,316800000.0
2005-06-22 12:55:00,108.815,108.821,108.779,108.794,206300004.0
2005-06-22 12:56:00,108.845,108.847,108.845,108.845,72399997.0
2005-06-22 12:57:00,108.853,108.874,108.853,108.865,249300000.0
2005-06-22 12:58:00,108.867,108.888,108.867,108.878,343500004.0
2005-06-22 12:59:00,108.878,108.888,108.868,108.878,328800003.0
2005-06-22 13:00:00,108.863,108.863,108.834,108.855,83700002.0
2005-06-22 13:01:00,108.862,108.871,108.832,108.864,191800002.0
2005-06-22 13:02:00,108.881,108.914,108.881,108.887,197900002.0
2005-06-22 13:03:00,108.883,108.909,108.874,108.897,282100002.0
2005-06-22 13:04:00,108.924,108.956,108.924,108.941,322799997.0
2005-06-22 13:05:00,108.948,108.95,108.933,108.94,159700003.0
2005-06-22 13:06:00,108.905,108.938,108.898,108.938,294299999.0
2005-06-22 13:07:00,108.952,108.961,108.945,108.958,213100000.0
2005-06-22 13:08:00,108.956,108.956,108.906,108.945,274900002.0
2005-06-22 13:09:00,108.937,108.939,108.929,108.937,417000003.0
2005-06-22 13:10:00,108.938,108.948,108.924,108.937,375400002.0
2005-06-22 13:11:00,108.912,108.93,108.894,108.894,205399998.0
2005-06-22 13:12:00,108.942,108.961,108.915,108.961,113000000.0
2005-06-22 13:13:00,108.945,108.959,108.934,108.959,180099995.0
2005-06-22 13:14:00,108.963,108.986,108.952,108.976,237299992.0
2005-06-22 13:15:00,108.986,108.986,108.968,108.975,312199996.0
2005-06-22 13:16:00,108.975,108.984,108.959,108.972,126400004.0
2005-06-22 13:17:00,108.963,108.975,108.954,108.964,218000003.0
2005-06-22 13:18:00,108.986,108.986,108.978,108.978,305800003.0
2005-06-22 13:19:00,108.992,109.021,108.992,109.009,159000001.0
2005-06-22 13:20:00,109.012,109.019,109.001,109.007,258699997.0
2005-06-22 13:21:00,109.012,109.03,109.003,109.028,232300003.0
2005-06-22 13:22:00,109.029,109.068,109.029,109.063,267900001.0
2005-06-22 13:23:00,109.048,109.08,109.04,109.045,230800005.0
2005-06-22 13:24:00,109.036,109.036,108.999,108.999,194099998.0
2005-06-22 13:25:00,109.0,109.017,109.0,109.017,173700002.0
2005-06-22 13:26:00,109.018,109.022,109.01,109.01,161099999.0
2005-06-22 13:27:00,109.006,109.023,109.006,109.006,81299997.0
2005-06-22 13:28:00,109.015,109.025,108.995,108.995,399800004.0
2005-06-22 13:29:00,109.004,109.045,108.961,108.961,287300003.0
2005-06-22 13:30:00,108.945,108.952,108.933,108.952,337999996.0
2005-06-22 13:31:00,108.972,108.995,108.951,108.951,290399999.0
2005-06-22 13:32:00,108.949,108.949,108.89,108.89,215600000.0
2005-06-22 13:33:00,108.89,108.898,108.852,108.898,498699989.0
2005-06-22 13:34:00,108.855,108.889,108.839,108.887,259899996.0
2005-06-22 13:35:00,108.908,108.914,108.877,108.885,216900003.0
2005-06-22 13:36:00,108.927,108.94,108.867,108.91,312300002.0
2005-06-22 13:37:00,108.933,108.937,108.92,108.92,176300000.0
2005-06-22 13:38:00,108.887,108.896,108.85,108.896,298099998.0
2005-06-22 13:39:00,108.897,108.897,108.863,108.879,88599998.0
2005-06-22 13:40:00,108.885,108.885,108.843,108.855,396800007.0
2005-06-22 13:41:00,108.855,108.86,108.834,108.847,186000002.0
2005-06-22 13:42:00,108.857,108.859,108.825,108.852,393100001.0
2005-06-22 13:43:00,108.853,108.853,108.835,108.838,164000001.0
2005-06-22 13:44:00,108.837,108.846,108.826,108.834,443499991.0
2005-06-22 13:45:00,108.833,108.846,108.832,108.846,327799993.0
2005-06-22 13:46:00,108.857,108.871,108.848,108.853,220799997.0
2005-06-22 13:47:00,108.841,108.867,108.826,108.867,307299999.0
2005-06-22 13:48:00,108.861,108.861,108.845,108.853,256800001.0
2005-06-22 13:49:00,108.849,108.857,108.849,108.852,217100002.0
2005-06-22 13:50:00,108.848,108.85,108.817,108.817,259900002.0
2005-06-22 13:51:00,108.823,108.848,108.821,108.84,104200000.0
2005-06-22 13:52:00,108.821,108.862,108.821,108.853,321500000.0
2005-06-22 13:53:00,108.859,108.869,108.847,108.847,236400003.0
2005-06-22 13:54:00,108.834,108.866,108.82,108.866,203200004.0
2005-06-22 13:55:00,108.847,108.847,108.814,108.839,166800001.0
2005-06-22 13:56:00,108.853,108.864,108.841,108.848,457300000.0
2005-06-22 13:57:00,108.835,108.861,108.825,108.861,185200000.0
2005-06-22 13:58:00,108.857,108.857,108.845,108.856,210800001.0
2005-06-22 13:59:00,108.835,108.846,108.804,108.804,237699998.0
2005-06-22 14:00:00,108.837,108.847,108.819,108.835,393099997.0
2005-06-22 14:01:00,108.823,108.847,108.812,108.837,225399998.0
2005-06-22 14:02:00,108.831,108.831,108.809,108.825,137499998.0
2005-06-22 14:03:00,108.818,108.832,108.799,108.832,99999997.0
2005-06-22 14:04:00,108.841,108.841,108.801,108.815,203400001.0
2005-06-22 14:05:00,108.832,108.832,108.797,108.81,122399996.0
2005-06-22 14:06:00,108.823,108.829,108.809,108.823,182899999.0
2005-06-22 14:07:00,108.813,108.832,108.799,108.831,181500004.0
2005-06-22 14:08:00,108.807,108.815,108.774,108.798,294199998.0
2005-06-22 14:09:00,108.8,108.81,108.775,108.781,246300001.0
2005-06-22 14:10:00,108.79,108.806,108.773,108.793,255600003.0
2005-06-22 14:11:00,108.793,108.793,108.778,108.779,195300001.0
2005-06-22 14:12:00,108.775,108.778,108.766,108.778,169699997.0
2005-06-22 14:13:00,108.777,108.801,108.767,108.791,213000003.0
2005-06-22 14:14:00,108.748,108.79,108.74,108.79,279000001.0
2005-06-22 14:15:00,108.791,108.802,108.762,108.802,344999998.0
2005-06-22 14:16:00,108.818,108.818,108.772,108.805,397600000.0
2005-06-22 14:17:00,108.799,108.807,108.763,108.807,347900001.0
2005-06-22 14:18:00,108.813,108.819,108.772,108.784,234900001.0
2005-06-22 14:19:00,108.813,108.814,108.775,108.79,261200001.0
2005-06-22 14:20:00,108.824,108.842,108.824,108.842,80999999.0
2005-06-22 14:21:00,108.793,108.815,108.783,108.813,196099999.0
2005-06-22 14:22:00,108.829,108.829,108.784,108.8,75900000.0
2005-06-22 14:23:00,108.83,108.838,108.798,108.838,296599993.0
2005-06-22 14:24:00,108.841,108.841,108.824,108.833,298300000.0
2005-06-22 14:25:00,108.81,108.83,108.801,108.83,168300001.0
2005-06-22 14:26:00,108.848,108.865,108.848,108.862,282099994.0
2005-06-22 14:27:00,108.854,108.857,108.839,108.857,132700001.0
2005-06-22 14:28:00,108.865,108.865,108.838,108.852,337000008.0
2005-06-22 14:29:00,108.825,108.84,108.819,108.831,192699999.0
2005-06-22 14:30:00,108.816,108.816,108.79,108.812,307300005.0
2005-06-22 14:31:00,108.81,108.81,108.764,108.764,235899999.0
2005-06-22 14:32:00,108.772,108.777,108.739,108.742,275499998.0
2005-06-22 14:33:00,108.728,108.728,108.718,108.72,134900003.0
2005-06-22 14:34:00,108.732,108.743,108.702,108.702,203500001.0
2005-06-22 14:35:00,108.683,108.72,108.683,108.717,235000004.0
2005-06-22 14:36:00,108.703,108.703,108.677,108.687,234499998.0
2005-06-22 14:37:00,108.69,108.695,108.66,108.682,370599998.0
2005-06-22 14:38:00,108.67,108.709,108.66,108.679,262299997.0
2005-06-22 14:39:00,108.677,108.696,108.673,108.673,251900005.0
2005-06-22 14:40:00,108.671,108.703,108.671,108.703,248700008.0
2005-06-22 14:41:00,108.703,108.703,108.672,108.672,244100004.0
2005-06-22 14:42:00,108.659,108.678,108.65,108.678,185500000.0
2005-06-22 14:43:00,108.68,108.68,108.64,108.675,418600004.0
2005-06-22 14:44:00,108.672,108.681,108.65,108.666,256399999.0
2005-06-22 14:45:00,108.675,108.677,108.647,108.665,277899995.0
2005-06-22 14:46:00,108.658,108.664,108.619,108.622,269400002.0
2005-06-22 14:47:00,108.634,108.64,108.629,108.637,161799997.0
2005-06-22 14:48:00,108.649,108.66,108.636,108.636,345200000.0
2005-06-22 14:49:00,108.647,108.68,108.647,108.678,151500004.0
2005-06-22 14:50:00,108.678,108.707,108.665,108.697,169500001.0
2005-06-22 14:51:00,108.693,108.693,108.673,108.678,209299996.0
2005-06-22 14:52:00,108.665,108.679,108.643,108.676,272700003.0
2005-06-22 14:53:00,108.676,108.7,108.657,108.7,274199999.0
2005-06-22 14:54:00,108.712,108.712,108.662,108.698,145900003.0
2005-06-22 14:55:00,108.708,108.722,108.688,108.722,285100003.0
2005-06-22 14:56:00,108.729,108.737,108.729,108.737,82000000.0
2005-06-22 14:57:00,108.725,108.725,108.68,108.692,73200000.0
2005-06-22 14:58:00,108.719,108.732,108.718,108.72,323099997.0
2005-06-22 14:59:00,108.708,108.733,108.678,108.73,341999996.0
2005-06-22 15:00:00,108.736,108.75,108.736,108.74,213799998.0
2005-06-22 15:01:00,108.753,108.753,108.74,108.74,289399998.0
2005-06-22 15:02:00,108.745,108.755,108.725,108.729,194599999.0
2005-06-22 15:03:00,108.742,108.756,108.737,108.737,200500001.0
2005-06-22 15:04:00,108.731,108.731,108.696,108.7,148800002.0
2005-06-22 15:05:00,108.724,108.732,108.702,108.728,220599994.0
2005-06-22 15:06:00,108.739,108.749,108.738,108.745,321199999.0
2005-06-22 15:07:00,108.736,108.742,108.722,108.737,104399998.0
2005-06-22 15:08:00,108.732,108.735,108.71,108.72,174200000.0
2005-06-22 15:09:00,108.738,108.738,108.701,108.717,269000001.0
2005-06-22 15:10:00,108.73,108.736,108.711,108.736,153700002.0
2005-06-22 15:11:00,108.718,108.733,108.704,108.718,219999998.0
2005-06-22 15:12:00,108.722,108.728,108.72,108.722,189400003.0
2005-06-22 15:13:00,108.698,108.708,108.662,108.708,403900003.0
2005-06-22 15:14:00,108.725,108.74,108.708,108.729,322100004.0
2005-06-22 15:15:00,108.709,108.732,108.685,108.732,166000003.0
2005-06-22 15:16:00,108.741,108.741,108.725,108.735,199200000.0
2005-06-22 15:17:00,108.713,108.736,108.704,108.736,179700001.0
2005-06-22 15:18:00,108.743,108.743,108.732,108.737,96200000.0
2005-06-22 15:19:00,108.731,108.733,108.707,108.733,282099996.0
2005-06-22 15:20:00,108.703,108.723,108.688,108.723,363100005.0
2005-06-22 15:21:00,108.728,108.728,108.679,108.693,325499999.0
2005-06-22 15:22:00,108.712,108.726,108.712,108.717,186099999.0
2005-06-22 15:23:00,108.73,108.757,108.704,108.746,191199998.0
2005-06-22 15:24:00,108.774,108.789,108.772,108.772,331499994.0
2005-06-22 15:25:00,108.775,108.778,108.73,108.775,271200002.0
2005-06-22 15:26:00,108.778,108.779,108.75,108.754,113699999.0
2005-06-22 15:27:00,108.757,108.795,108.735,108.795,183200005.0
2005-06-22 15:28:00,108.79,108.82,108.787,108.81,268499998.0
2005-06-22 15:29:00,108.795,108.808,108.789,108.794,189800002.0
2005-06-22 15:30:00,108.785,108.805,108.775,108.796,265699996.0
2005-06-22 15:31:00,108.81,108.81,108.778,108.778,271099996.0
2005-06-22 15:32:00,108.788,108.806,108.778,108.782,137900003.0
2005-06-22 15:33:00,108.775,108.783,108.761,108.779,218300000.0
2005-06-22 15:34:00,108.76,108.782,108.746,108.782,121099999.0
2005-06-22 15:35:00,108.808,108.809,108.774,108.78,251999998.0
2005-06-22 15:36:00,108.795,108.802,108.777,108.802,146800000.0
2005-06-22 15:37:00,108.792,108.795,108.765,108.779,165499999.0
2005-06-22 15:38:00,108.801,108.801,108.779,108.779,265399994.0
2005-06-22 15:39:00,108.733,108.758,108.724,108.745,224100003.0
2005-06-22 15:40:00,108.765,108.779,108.759,108.759,205500001.0
2005-06-22 15:41:00,108.758,108.772,108.758,108.77,238999999.0
2005-06-22 15:42:00,108.733,108.769,108.721,108.757,315700004.0
2005-06-22 15:43:00,108.76,108.76,108.744,108.753,375300003.0
2005-06-22 15:44:00,108.742,108.742,108.719,108.722,199700004.0
2005-06-22 15:45:00,108.751,108.751,108.741,108.747,66900001.0
2005-06-22 15:46:00,108.735,108.77,108.735,108.752,290799995.0
2005-06-22 15:47:00,108.765,108.792,108.765,108.767,78199999.0
2005-06-22 15:48:00,108.769,108.79,108.769,108.772,279200005.0
2005-06-22 15:49:00,108.765,108.791,108.765,108.781,134300002.0
2005-06-22 15:50:00,108.78,108.785,108.748,108.777,299300002.0
2005-06-22 15:51:00,108.792,108.8,108.772,108.782,138399999.0
2005-06-22 15:52:00,108.782,108.814,108.781,108.807,269899994.0
2005-06-22 15:53:00,108.815,108.835,108.815,108.822,158900002.0
2005-06-22 15:54:00,108.815,108.821,108.81,108.818,223900002.0
2005-06-22 15:55:00,108.817,108.818,108.789,108.805,177799998.0
2005-06-22 15:56:00,108.789,108.823,108.77,108.811,287999998.0
2005-06-22 15:57:00,108.8,108.807,108.79,108.799,127400003.0
2005-06-22 15:58:00,108.805,108.81,108.785,108.785,129099998.0
2005-06-22 15:59:00,108.785,108.805,108.785,108.805,219300002.0
2005-06-22 16:00:00,108.806,108.811,108.799,108.811,174699998.0
2005-06-22 16:01:00,108.812,108.817,108.792,108.792,148999998.0
2005-06-22 16:02:00,108.788,108.799,108.783,108.791,148000001.0
2005-06-22 16:03:00,108.797,108.799,108.764,108.774,196100002.0
2005-06-22 16:04:00,108.762,108.762,108.75,108.755,210900000.0
2005-06-22 16:05:00,108.783,108.804,108.777,108.788,289300007.0
2005-06-22 16:06:00,108.795,108.802,108.765,108.777,160699998.0
2005-06-22 16:07:00,108.791,108.803,108.768,108.768,160000001.0
2005-06-22 16:08:00,108.76,108.76,108.733,108.745,235899999.0
2005-06-22 16:09:00,108.738,108.768,108.728,108.768,213200000.0
2005-06-22 16:10:00,108.779,108.779,108.739,108.739,305099999.0
2005-06-22 16:11:00,108.752,108.778,108.752,108.778,137699995.0
2005-06-22 16:12:00,108.77,108.781,108.759,108.766,60000000.0
2005-06-22 16:13:00,108.785,108.815,108.764,108.764,159899997.0
2005-06-22 16:14:00,108.764,108.772,108.75,108.761,222600003.0
2005-06-22 16:15:00,108.742,108.753,108.742,108.753,170699999.0
2005-06-22 16:16:00,108.752,108.759,108.73,108.73,263100004.0
2005-06-22 16:17:00,108.738,108.743,108.715,108.724,224500002.0
2005-06-22 16:18:00,108.725,108.73,108.712,108.713,156099997.0
2005-06-22 16:19:00,108.701,108.714,108.688,108.714,126500001.0
2005-06-22 16:20:00,108.74,108.744,108.711,108.724,302499999.0
2005-06-22 16:21:00,108.718,108.725,108.704,108.716,153999998.0
2005-06-22 16:22:00,108.714,108.714,108.696,108.713,253700004.0
2005-06-22 16:23:00,108.708,108.726,108.692,108.726,217699997.0
2005-06-22 16:24:00,108.696,108.714,108.666,108.714,114099999.0
2005-06-22 16:25:00,108.738,108.739,108.699,108.713,158999999.0
2005-06-22 16:26:00,108.731,108.731,108.69,108.72,215099997.0
2005-06-22 16:27:00,108.73,108.733,108.691,108.716,205900001.0
2005-06-22 16:28:00,108.735,108.745,108.717,108.741,203900002.0
2005-06-22 16:29:00,108.755,108.768,108.755,108.758,111499999.0
2005-06-22 16:30:00,108.745,108.753,108.719,108.753,334699998.0
2005-06-22 16:31:00,108.76,108.769,108.732,108.757,204200004.0
2005-06-22 16:32:00,108.75,108.762,108.741,108.744,178500001.0
2005-06-22 16:33:00,108.728,108.74,108.716,108.738,252500003.0
2005-06-22 16:34:00,108.75,108.755,108.733,108.748,221899999.0
2005-06-22 16:35:00,108.752,108.752,108.732,108.747,303099999.0
2005-06-22 16:36:00,108.718,108.769,108.711,108.76,187000006.0
2005-06-22 16:37:00,108.77,108.786,108.749,108.776,215900000.0
2005-06-22 16:38:00,108.78,108.78,108.749,108.769,255299995.0
2005-06-22 16:39:00,108.765,108.777,108.753,108.77,192500004.0
2005-06-22 16:40:00,108.753,108.77,108.742,108.742,295400004.0
2005-06-22 16:41:00,108.767,108.767,108.718,108.725,218199996.0
2005-06-22 16:42:00,108.742,108.742,108.699,108.734,282699997.0
2005-06-22 16:43:00,108.722,108.741,108.71,108.722,157399999.0
2005-06-22 16:44:00,108.752,108.77,108.752,108.77,70499999.0
2005-06-22 16:45:00,108.778,108.778,108.731,108.742,355299997.0
2005-06-22 16:46:00,108.75,108.781,108.733,108.776,253300001.0
2005-06-22 16:47:00,108.77,108.775,108.757,108.764,316500003.0
2005-06-22 16:48:00,108.75,108.757,108.735,108.75,316100002.0
2005-06-22 16:49:00,108.752,108.759,108.728,108.732,408600000.0
2005-06-22 16:50:00,108.735,108.747,108.729,108.729,177399997.0
2005-06-22 16:51:00,108.727,108.743,108.693,108.693,445500000.0
2005-06-22 16:52:00,108.711,108.713,108.668,108.713,280099996.0
2005-06-22 16:53:00,108.72,108.751,108.715,108.733,425699999.0
2005-06-22 16:54:00,108.731,108.732,108.715,108.732,180399999.0
2005-06-22 16:55:00,108.728,108.758,108.728,108.756,219399993.0
2005-06-22 16:56:00,108.76,108.765,108.739,108.748,179699999.0
2005-06-22 16:57:00,108.73,108.773,108.721,108.773,150400002.0
2005-06-22 16:58:00,108.783,108.803,108.776,108.787,410199999.0
2005-06-22 16:59:00,108.774,108.805,108.735,108.805,197300000.0
2005-06-22 17:00:00,108.803,108.803,108.792,108.797,293599997.0
2005-06-22 17:01:00,108.804,108.804,108.781,108.804,217100004.0
2005-06-22 17:02:00,108.803,108.803,108.773,108.783,92400001.0
2005-06-22 17:03:00,108.778,108.792,108.765,108.778,264500001.0
2005-06-22 17:04:00,108.807,108.807,108.769,108.801,209299997.0
2005-06-22 17:05:00,108.787,108.801,108.766,108.771,260799999.0
2005-06-22 17:06:00,108.807,108.816,108.806,108.808,200199999.0
2005-06-22 17:07:00,108.798,108.815,108.786,108.807,250800001.0
2005-06-22 17:08:00,108.787,108.812,108.773,108.812,224699999.0
2005-06-22 17:09:00,108.806,108.835,108.802,108.833,226099999.0
2005-06-22 17:10:00,108.837,108.837,108.786,108.825,292500000.0
2005-06-22 17:11:00,108.83,108.855,108.82,108.855,157300002.0
2005-06-22 17:12:00,108.82,108.861,108.815,108.86,290699999.0
2005-06-22 17:13:00,108.851,108.851,108.793,108.797,252899999.0
2005-06-22 17:14:00,108.872,108.888,108.854,108.854,163200001.0
2005-06-22 17:15:00,108.859,108.863,108.843,108.863,408399997.0
2005-06-22 17:16:00,108.823,108.846,108.815,108.833,101400004.0
2005-06-22 17:17:00,108.84,108.844,108.809,108.844,214500001.0
2005-06-22 17:18:00,108.834,108.851,108.828,108.851,220199996.0
2005-06-22 17:19:00,108.85,108.86,108.825,108.849,368600000.0
2005-06-22 17:20:00,108.865,108.865,108.816,108.85,160500002.0
2005-06-22 17:21:00,108.874,108.911,108.874,108.894,258100003.0
2005-06-22 17:22:00,108.827,108.872,108.767,108.856,192500001.0
2005-06-22 17:23:00,108.837,108.862,108.835,108.843,208899998.0
2005-06-22 17:24:00,108.862,108.877,108.86,108.863,304299995.0
2005-06-22 17:25:00,108.88,108.891,108.876,108.889,251500001.0
2005-06-22 17:26:00,108.881,108.89,108.879,108.885,406399999.0
2005-06-22 17:27:00,108.887,108.888,108.865,108.865,258900002.0
2005-06-22 17:28:00,108.868,108.886,108.848,108.886,126400001.0
2005-06-22 17:29:00,108.854,108.888,108.841,108.888,331800003.0
2005-06-22 17:30:00,108.875,108.886,108.847,108.867,323200000.0
2005-06-22 17:31:00,108.874,108.886,108.854,108.854,304599999.0
2005-06-22 17:32:00,108.892,108.9,108.858,108.869,259300000.0
2005-06-22 17:33:00,108.881,108.905,108.854,108.905,219399999.0
2005-06-22 17:34:00,108.909,108.909,108.907,108.907,129599998.0
2005-06-22 17:35:00,108.885,108.893,108.863,108.88,264400000.0
2005-06-22 17:36:00,108.892,108.912,108.892,108.912,230699996.0
2005-06-22 17:37:00,108.918,108.918,108.868,108.896,190299999.0
2005-06-22 17:38:00,108.887,108.913,108.869,108.913,299699995.0
2005-06-22 17:39:00,108.9,108.907,108.887,108.907,116499997.0
2005-06-22 17:40:00,108.898,108.904,108.878,108.904,165099994.0
2005-06-22 17:41:00,108.913,108.92,108.896,108.909,424899998.0
2005-06-22 17:42:00,108.898,108.898,108.881,108.89,173999997.0
2005-06-22 17:43:00,108.896,108.9,108.887,108.89,278399999.0
2005-06-22 17:44:00,108.893,108.902,108.873,108.897,272100002.0
2005-06-22 17:45:00,108.881,108.901,108.876,108.893,344000007.0
2005-06-22 17:46:00,108.881,108.881,108.862,108.877,252399994.0
2005-06-22 17:47:00,108.877,108.878,108.836,108.863,301800003.0
2005-06-22 17:48:00,108.865,108.87,108.837,108.856,324899994.0
2005-06-22 17:49:00,108.858,108.887,108.849,108.88,321300001.0
2005-06-22 17:50:00,108.863,108.882,108.85,108.87,351299995.0
2005-06-22 17:51:00,108.856,108.86,108.823,108.857,374200005.0
2005-06-22 17:52:00,108.845,108.86,108.843,108.86,224999998.0
2005-06-22 17:53:00,108.845,108.88,108.823,108.859,260300000.0
2005-06-22 17:54:00,108.84,108.855,108.82,108.822,209800003.0
2005-06-22 17:55:00,108.806,108.852,108.806,108.848,292100003.0
2005-06-22 17:56:00,108.863,108.87,108.853,108.87,150499996.0
2005-06-22 17:57:00,108.862,108.864,108.841,108.861,338100001.0
2005-06-22 17:58:00,108.853,108.881,108.845,108.88,185200000.0
2005-06-22 17:59:00,108.88,108.88,108.845,108.854,271699998.0
2005-06-22 18:00:00,108.883,108.908,108.883,108.905,177999998.0
2005-06-22 18:01:00,108.899,108.913,108.854,108.909,2087799980.0
2005-06-22 18:02:00,108.92,108.94,108.92,108.94,1752700014.0
2005-06-22 18:03:00,108.93,108.94,108.93,108.93,1752700014.0
2005-06-22 18:04:00,108.94,108.94,108.93,108.94,1752700014.0
2005-06-22 18:05:00,108.95,108.97,108.95,108.97,1752700014.0
2005-06-22 18:06:00,108.99,109.0,108.97,108.97,1752700014.0
2005-06-22 18:07:00,108.99,109.02,108.97,109.01,1752700014.0
2005-06-22 18:08:00,109.0,109.01,108.97,108.97,1752700014.0
2005-06-22 18:09:00,108.96,108.97,108.96,108.96,1752700014.0
2005-06-22 18:10:00,108.95,108.95,108.94,108.95,1752700014.0
2005-06-22 18:11:00,108.94,108.971,108.94,108.971,1752700014.0
2005-06-22 18:12:00,108.973,109.011,108.973,109.003,1969000002.0
2005-06-22 18:13:00,109.0,109.01,109.0,109.01,1648299987.0
2005-06-22 18:14:00,109.02,109.02,109.01,109.01,1648299987.0
2005-06-22 18:15:00,109.01,109.01,109.0,109.0,1648299987.0
2005-06-22 18:16:00,109.0,109.05,109.0,109.05,1648299987.0
2005-06-22 18:17:00,109.07,109.08,109.05,109.07,1648299987.0
2005-06-22 18:18:00,109.05,109.12,109.05,109.12,1648299987.0
2005-06-22 18:19:00,109.1,109.12,109.1,109.11,1648299987.0
2005-06-22 18:20:00,109.12,109.13,109.11,109.13,1648299987.0
2005-06-22 18:21:00,109.12,109.14,109.11,109.14,1648299987.0
2005-06-22 18:22:00,109.12,109.12,109.05,109.05,1648299987.0
2005-06-22 18:23:00,109.04,109.04,109.01,109.01,1648299987.0
2005-06-22 18:24:00,109.0,109.02,108.97,109.0,1648299987.0
2005-06-22 18:25:00,108.95,108.97,108.95,108.95,1648299987.0
2005-06-22 18:26:00,108.97,108.97,108.97,108.97,1648299987.0
2005-06-22 18:27:00,108.96,108.96,108.902,108.952,1648299987.0
2005-06-22 18:28:00,108.956,108.962,108.918,108.946,2124900001.0
2005-06-22 18:29:00,108.97,108.97,108.96,108.97,1711900006.0
2005-06-22 18:30:00,108.95,108.973,108.903,108.946,1711900006.0
2005-06-22 18:31:00,108.956,108.966,108.924,108.928,2113399999.0
2005-06-22 18:32:00,108.99,109.0,108.97,108.97,1579700009.0
2005-06-22 18:33:00,108.99,108.99,108.97,108.97,1579700009.0
2005-06-22 18:36:00,108.921,108.962,108.921,108.962,1579700009.0
2005-06-22 18:37:00,108.956,108.972,108.927,108.955,1198400008.0
2005-06-22 18:38:00,108.957,108.966,108.918,108.966,1306800004.0
2005-06-22 18:39:00,108.955,108.955,108.913,108.936,655700006.0
2005-06-22 18:40:00,108.925,108.949,108.915,108.927,1602099996.0
2005-06-22 18:41:00,108.944,108.955,108.919,108.943,1365600005.0
2005-06-22 18:42:00,108.944,108.972,108.906,108.953,2004399994.0
2005-06-22 18:43:00,108.965,108.97,108.948,108.963,1033899998.0
2005-06-22 18:44:00,108.966,108.966,108.922,108.965,802300006.0
2005-06-22 18:45:00,108.945,108.952,108.881,108.952,1303099999.0
2005-06-22 18:46:00,108.944,108.964,108.907,108.961,1355099992.0
2005-06-22 18:47:00,108.953,108.975,108.933,108.975,573200004.0
2005-06-22 18:48:00,108.978,108.978,108.924,108.95,940799980.0
2005-06-22 18:49:00,108.957,108.979,108.948,108.967,1312199994.0
2005-06-22 18:50:00,108.99,109.0,108.99,109.0,1465699997.0
2005-06-22 18:51:00,108.973,108.993,108.938,108.993,1465699997.0
2005-06-22 18:52:00,109.001,109.001,108.945,108.959,1287100001.0
2005-06-22 18:53:00,108.972,108.972,108.933,108.965,1531400003.0
2005-06-22 18:54:00,108.977,108.977,108.957,108.965,1831999987.0
2005-06-22 18:55:00,108.98,108.991,108.978,108.988,1879999993.0
2005-06-22 18:56:00,108.953,108.988,108.949,108.959,249600001.0
2005-06-22 18:57:00,108.98,108.98,108.942,108.97,867100014.0
2005-06-22 18:58:00,108.961,108.966,108.929,108.934,1549799999.0
2005-06-22 18:59:00,108.93,108.976,108.93,108.96,1617199994.0
2005-06-22 19:00:00,108.963,108.963,108.93,108.93,804000000.0
2005-06-22 19:01:00,108.969,108.969,108.914,108.941,732899995.0
2005-06-22 19:02:00,108.942,108.954,108.918,108.95,676100002.0
2005-06-22 19:03:00,108.958,108.958,108.926,108.945,1532299996.0
2005-06-22 19:04:00,108.941,108.946,108.919,108.946,963600001.0
2005-06-22 19:05:00,108.93,108.93,108.872,108.908,626700006.0
2005-06-22 19:06:00,108.909,108.928,108.872,108.914,1062200002.0
2005-06-22 19:07:00,108.93,108.95,108.93,108.94,1413900010.0
2005-06-22 19:08:00,108.918,108.928,108.858,108.896,1413900010.0
2005-06-22 19:09:00,108.906,108.906,108.878,108.896,827399999.0
2005-06-22 19:10:00,108.909,108.947,108.866,108.904,705899999.0
2005-06-22 19:11:00,108.917,108.917,108.871,108.907,836699995.0
2005-06-22 19:12:00,108.907,108.908,108.882,108.893,947900003.0
2005-06-22 19:13:00,108.857,108.905,108.832,108.894,862000018.0
2005-06-22 19:14:00,108.892,108.913,108.892,108.913,746000007.0
2005-06-22 19:15:00,108.97,108.97,108.93,108.93,1026100003.0
2005-06-22 19:16:00,108.912,108.931,108.869,108.931,1026100003.0
2005-06-22 19:17:00,108.909,108.93,108.901,108.924,1319200001.0
2005-06-22 19:18:00,108.914,108.924,108.873,108.894,911100000.0
2005-06-22 19:19:00,108.892,108.897,108.88,108.896,1674400008.0
2005-06-22 19:20:00,108.875,108.89,108.824,108.862,1003599995.0
2005-06-22 19:21:00,108.854,108.854,108.802,108.848,1377500001.0
2005-06-22 19:22:00,108.849,108.87,108.809,108.842,545899996.0
2005-06-22 19:23:00,108.85,108.86,108.84,108.86,1376899995.0
2005-06-22 19:24:00,108.844,108.846,108.793,108.818,1376899995.0
2005-06-22 19:25:00,108.845,108.855,108.845,108.85,1509399997.0
2005-06-22 19:26:00,108.87,108.88,108.86,108.88,1783500009.0
2005-06-22 19:27:00,108.861,108.884,108.81,108.81,1783500009.0
2005-06-22 19:28:00,108.847,108.859,108.829,108.851,1148899989.0
2005-06-22 19:29:00,108.853,108.857,108.828,108.844,564299992.0
2005-06-22 19:30:00,108.86,108.876,108.818,108.845,753299998.0
2005-06-22 19:31:00,108.813,108.858,108.704,108.858,1669300001.0
2005-06-22 19:32:00,108.866,108.866,108.809,108.809,1695800013.0
2005-06-22 19:33:00,108.835,108.855,108.815,108.837,968200004.0
2005-06-22 19:34:00,108.851,108.863,108.821,108.838,1242199999.0
2005-06-22 19:35:00,108.856,108.869,108.832,108.855,1117899997.0
2005-06-22 19:36:00,108.845,108.867,108.822,108.851,530499998.0
2005-06-22 19:37:00,108.82,108.857,108.815,108.838,312600003.0
2005-06-22 19:38:00,108.833,108.847,108.804,108.841,794099997.0
2005-06-22 19:39:00,108.828,108.833,108.798,108.815,1123099993.0
2005-06-22 19:40:00,108.817,108.856,108.803,108.846,1141900011.0
2005-06-22 19:41:00,108.844,108.844,108.806,108.842,1566800012.0
2005-06-22 19:42:00,108.836,108.857,108.82,108.847,1006099998.0
2005-06-22 19:43:00,108.848,108.857,108.826,108.84,308800002.0
2005-06-22 19:44:00,108.839,108.861,108.83,108.861,794099997.0
2005-06-22 19:45:00,108.845,108.858,108.821,108.845,759299999.0
2005-06-22 19:46:00,108.829,108.859,108.819,108.846,1258600005.0
2005-06-22 19:47:00,108.847,108.847,108.824,108.843,496200000.0
2005-06-22 19:48:00,108.82,108.841,108.801,108.811,2042499996.0
2005-06-22 19:49:00,108.807,108.83,108.778,108.83,732300002.0
2005-06-22 19:50:00,108.83,108.837,108.798,108.825,732400000.0
2005-06-22 19:51:00,108.842,108.842,108.807,108.842,887799997.0
2005-06-22 19:52:00,108.833,108.833,108.825,108.831,990399994.0
2005-06-22 19:53:00,108.833,108.857,108.796,108.833,897000001.0
2005-06-22 19:54:00,108.822,108.836,108.778,108.802,1421699995.0
2005-06-22 19:55:00,108.825,108.837,108.796,108.833,721799999.0
2005-06-22 19:56:00,108.815,108.836,108.786,108.836,631300005.0
2005-06-22 19:57:00,108.822,108.834,108.778,108.823,748100003.0
2005-06-22 19:58:00,108.825,108.849,108.801,108.814,1509799992.0
2005-06-22 19:59:00,108.815,108.848,108.811,108.827,794500000.0
2005-06-22 20:00:00,108.852,108.852,108.84,108.84,166799998.0
2005-06-22 20:01:00,108.816,108.841,108.788,108.815,446999990.0
2005-06-22 20:02:00,108.811,108.837,108.806,108.823,1172899995.0
2005-06-22 20:03:00,108.825,108.835,108.797,108.825,772399999.0
2005-06-22 20:04:00,108.842,108.842,108.801,108.817,830200002.0
2005-06-22 20:05:00,108.826,108.837,108.791,108.799,885000001.0
2005-06-22 20:06:00,108.793,108.835,108.787,108.816,1916199998.0
2005-06-22 20:07:00,108.828,108.841,108.817,108.833,695900009.0
2005-06-22 20:08:00,108.809,108.837,108.785,108.831,837199998.0
2005-06-22 20:09:00,108.793,108.821,108.778,108.81,1374800005.0
2005-06-22 20:10:00,108.811,108.818,108.782,108.782,929699996.0
2005-06-22 20:11:00,108.765,108.765,108.712,108.729,1296300021.0
2005-06-22 20:12:00,108.71,108.72,108.71,108.72,832100000.0
2005-06-22 20:13:00,108.711,108.737,108.703,108.712,832100000.0
2005-06-22 20:14:00,108.74,108.745,108.687,108.732,1231400007.0
2005-06-22 20:15:00,108.748,108.748,108.688,108.727,1305299995.0
2005-06-22 20:16:00,108.733,108.804,108.705,108.771,1013500011.0
2005-06-22 20:17:00,108.755,108.755,108.745,108.745,922700001.0
2005-06-22 20:18:00,108.742,108.742,108.706,108.72,186800000.0
2005-06-22 20:19:00,108.734,108.738,108.701,108.725,1007799992.0
2005-06-22 20:20:00,108.72,108.734,108.702,108.723,778599993.0
2005-06-22 20:21:00,108.74,108.747,108.703,108.726,1350700011.0
2005-06-22 20:22:00,108.728,108.753,108.69,108.753,1327699994.0
2005-06-22 20:23:00,108.711,108.768,108.69,108.768,891799996.0
2005-06-22 20:24:00,108.773,108.783,108.736,108.783,770099997.0
2005-06-22 20:25:00,108.799,108.83,108.799,108.81,1066400012.0
2005-06-22 20:26:00,108.774,108.828,108.727,108.828,1051299991.0
2005-06-22 20:27:00,108.83,108.83,108.787,108.821,1170599997.0
2005-06-22 20:28:00,108.84,108.84,108.84,108.84,889099999.0
2005-06-22 20:29:00,108.85,108.86,108.84,108.84,889099999.0
2005-06-22 20:30:00,108.83,108.84,108.83,108.84,889099999.0
2005-06-22 20:31:00,108.83,108.83,108.83,108.83,889099999.0
2005-06-22 20:33:00,108.805,108.823,108.794,108.805,889099999.0
2005-06-22 20:34:00,108.819,108.819,108.786,108.805,396100000.0
2005-06-22 20:35:00,108.824,108.835,108.804,108.825,1050500005.0
2005-06-22 20:36:00,108.827,108.837,108.805,108.825,503200000.0
2005-06-22 20:37:00,108.804,108.823,108.793,108.807,483399993.0
2005-06-22 20:38:00,108.805,108.825,108.778,108.807,1245700004.0
2005-06-22 20:39:00,108.833,108.833,108.816,108.816,823699999.0
2005-06-22 20:40:00,108.85,108.85,108.84,108.84,1481399993.0
2005-06-22 20:41:00,108.823,108.84,108.798,108.84,1481399993.0
2005-06-22 20:42:00,108.835,108.835,108.784,108.812,1348900005.0
2005-06-22 20:43:00,108.82,108.825,108.817,108.825,1681300020.0
2005-06-22 20:44:00,108.819,108.819,108.776,108.795,1599300000.0
2005-06-22 20:45:00,108.794,108.819,108.768,108.78,1281800002.0
2005-06-22 20:46:00,108.821,108.821,108.781,108.813,1662100007.0
2005-06-22 20:47:00,108.821,108.821,108.78,108.821,1879300003.0
2005-06-22 20:48:00,108.832,108.832,108.797,108.823,1497800001.0
2005-06-22 20:49:00,108.816,108.817,108.795,108.81,1254400000.0
2005-06-22 20:50:00,108.809,108.82,108.793,108.793,1455599996.0
2005-06-22 20:51:00,108.786,108.796,108.75,108.765,742500003.0
2005-06-22 20:52:00,108.758,108.793,108.75,108.783,200400000.0
2005-06-22 20:53:00,108.779,108.821,108.772,108.795,1310300010.0
2005-06-22 20:54:00,108.795,108.817,108.775,108.789,481900003.0
2005-06-22 20:55:00,108.797,108.816,108.771,108.79,1395800010.0
2005-06-22 20:56:00,108.783,108.806,108.746,108.793,635800012.0
2005-06-22 20:57:00,108.788,108.797,108.736,108.738,1768299996.0
2005-06-22 20:58:00,108.78,108.78,108.78,108.78,2013899983.0
2005-06-22 20:59:00,108.756,108.764,108.744,108.744,2013899983.0
2005-06-22 21:00:00,108.741,108.741,108.692,108.705,2006799994.0
2005-06-22 21:01:00,108.718,108.758,108.672,108.704,1054799992.0
2005-06-22 21:02:00,108.718,108.729,108.699,108.705,932699987.0
2005-06-22 21:03:00,108.707,108.724,108.676,108.708,1020600002.0
2005-06-22 21:04:00,108.732,108.751,108.732,108.743,550200009.0
2005-06-22 21:05:00,108.732,108.737,108.694,108.735,775200007.0
2005-06-22 21:06:00,108.73,108.748,108.678,108.712,694800004.0
2005-06-22 21:07:00,108.713,108.736,108.693,108.715,1824600008.0
2005-06-22 21:08:00,108.737,108.752,108.737,108.747,746499999.0
2005-06-22 21:09:00,108.724,108.751,108.701,108.716,402899996.0
2005-06-22 21:10:00,108.715,108.765,108.715,108.765,473000005.0
2005-06-22 21:11:00,108.749,108.755,108.724,108.727,169700000.0
2005-06-22 21:12:00,108.73,108.785,108.718,108.784,518700005.0
2005-06-22 21:13:00,108.775,108.775,108.74,108.761,687000002.0
2005-06-22 21:14:00,108.745,108.764,108.726,108.74,1617999999.0
2005-06-22 21:15:00,108.738,108.754,108.704,108.745,1264900006.0
2005-06-22 21:16:00,108.731,108.749,108.689,108.732,1187899998.0
2005-06-22 21:17:00,108.737,108.742,108.702,108.742,1712599990.0
2005-06-22 21:18:00,108.743,108.743,108.7,108.717,1136100001.0
2005-06-22 21:19:00,108.74,108.776,108.703,108.726,1381900002.0
2005-06-22 21:20:00,108.723,108.755,108.694,108.741,1236800003.0
2005-06-22 21:21:00,108.733,108.757,108.716,108.74,1092900002.0
2005-06-22 21:22:00,108.758,108.758,108.722,108.733,1855100010.0
2005-06-22 21:23:00,108.737,108.754,108.724,108.742,923599989.0
2005-06-22 21:24:00,108.758,108.758,108.72,108.74,1723200003.0
2005-06-22 21:25:00,108.743,108.759,108.737,108.75,1634799986.0
2005-06-22 21:26:00,108.76,108.765,108.757,108.76,1007199992.0
2005-06-22 21:27:00,108.74,108.758,108.711,108.718,891599996.0
2005-06-22 21:28:00,108.713,108.76,108.713,108.743,375099997.0
2005-06-22 21:29:00,108.762,108.776,108.74,108.776,699099990.0
2005-06-22 21:30:00,108.759,108.765,108.73,108.765,1103399995.0
2005-06-22 21:31:00,108.742,108.777,108.741,108.776,363999998.0
2005-06-22 21:32:00,108.781,108.8,108.753,108.8,819300001.0
2005-06-22 21:33:00,108.761,108.795,108.753,108.777,522399995.0
2005-06-22 21:34:00,108.789,108.789,108.748,108.752,405700005.0
2005-06-22 21:35:00,108.775,108.78,108.76,108.76,338600004.0
2005-06-22 21:36:00,108.763,108.789,108.738,108.738,637499996.0
2005-06-22 21:37:00,108.78,108.785,108.78,108.78,570100000.0
2005-06-22 21:38:00,108.755,108.777,108.742,108.777,221399998.0
2005-06-22 21:39:00,108.785,108.794,108.756,108.785,721200010.0
2005-06-22 21:40:00,108.785,108.785,108.778,108.78,583500005.0
2005-06-22 21:41:00,108.776,108.799,108.762,108.796,560799999.0
2005-06-22 21:42:00,108.793,108.799,108.753,108.777,1182500014.0
2005-06-22 21:43:00,108.78,108.797,108.764,108.789,387200000.0
2005-06-22 21:44:00,108.778,108.797,108.754,108.791,1560900001.0
2005-06-22 21:45:00,108.773,108.791,108.746,108.78,551599994.0
2005-06-22 21:46:00,108.789,108.791,108.759,108.775,824299997.0
2005-06-22 21:47:00,108.791,108.807,108.749,108.795,664900000.0
2005-06-22 21:48:00,108.802,108.809,108.765,108.8,1044400007.0
2005-06-22 21:49:00,108.785,108.809,108.766,108.78,599699996.0
2005-06-22 21:50:00,108.773,108.815,108.768,108.815,131500002.0
2005-06-22 21:51:00,108.82,108.835,108.804,108.823,238300001.0
2005-06-22 21:52:00,108.803,108.809,108.787,108.801,219899996.0
2005-06-22 21:53:00,108.792,108.823,108.773,108.783,311200004.0
2005-06-22 21:54:00,108.788,108.821,108.788,108.821,745399990.0
2005-06-22 21:55:00,108.803,108.817,108.798,108.807,158500001.0
2005-06-22 21:56:00,108.812,108.825,108.777,108.817,483700001.0
2005-06-22 21:57:00,108.816,108.816,108.781,108.81,324999996.0
2005-06-22 21:58:00,108.803,108.803,108.779,108.782,140300004.0
2005-06-22 21:59:00,108.785,108.804,108.761,108.789,530699998.0
2005-06-22 22:00:00,108.78,108.804,108.76,108.788,926600001.0
2005-06-22 22:01:00,108.785,108.805,108.763,108.778,1147699996.0
2005-06-22 22:02:00,108.774,108.807,108.761,108.788,542499990.0
2005-06-22 22:03:00,108.8,108.833,108.794,108.833,261400001.0
2005-06-22 22:04:00,108.808,108.817,108.788,108.792,822599998.0
2005-06-22 22:05:00,108.796,108.806,108.76,108.806,225300002.0
2005-06-22 22:06:00,108.797,108.798,108.794,108.798,159399996.0
2005-06-22 22:07:00,108.756,108.801,108.743,108.795,348600004.0
2005-06-22 22:08:00,108.772,108.792,108.766,108.766,394399997.0
2005-06-22 22:09:00,108.765,108.794,108.755,108.761,199999995.0
2005-06-22 22:10:00,108.766,108.805,108.766,108.805,79100000.0
2005-06-22 22:11:00,108.792,108.797,108.777,108.795,599800004.0
2005-06-22 22:12:00,108.765,108.8,108.75,108.8,199800002.0
2005-06-22 22:13:00,108.788,108.796,108.759,108.785,420099998.0
2005-06-22 22:14:00,108.793,108.794,108.758,108.781,507299998.0
2005-06-22 22:15:00,108.787,108.787,108.749,108.75,282100000.0
2005-06-22 22:16:00,108.745,108.781,108.735,108.755,716100002.0
2005-06-22 22:17:00,108.771,108.771,108.746,108.76,212500000.0
2005-06-22 22:18:00,108.78,108.785,108.775,108.78,474000000.0
2005-06-22 22:19:00,108.739,108.78,108.739,108.776,454500003.0
2005-06-22 22:20:00,108.765,108.783,108.754,108.783,224900000.0
2005-06-22 22:21:00,108.78,108.781,108.754,108.754,291999995.0
2005-06-22 22:22:00,108.788,108.8,108.788,108.795,196400000.0
2005-06-22 22:23:00,108.777,108.777,108.74,108.752,214700002.0
2005-06-22 22:24:00,108.773,108.779,108.764,108.776,250899998.0
2005-06-22 22:25:00,108.798,108.798,108.755,108.788,214699996.0
2005-06-22 22:26:00,108.778,108.798,108.761,108.798,243899997.0
2005-06-22 22:27:00,108.783,108.8,108.771,108.793,734799997.0
2005-06-22 22:28:00,108.793,108.798,108.784,108.795,308000003.0
2005-06-22 22:29:00,108.784,108.789,108.767,108.774,130199997.0
2005-06-22 22:30:00,108.75,108.785,108.75,108.768,214699994.0
2005-06-22 22:31:00,108.793,108.794,108.762,108.767,241200002.0
2005-06-22 22:32:00,108.784,108.788,108.753,108.779,408800005.0
2005-06-22 22:33:00,108.783,108.798,108.74,108.753,477899999.0
2005-06-22 22:34:00,108.788,108.788,108.744,108.749,1025600007.0
2005-06-22 22:35:00,108.75,108.793,108.74,108.793,317299993.0
2005-06-22 22:36:00,108.795,108.795,108.748,108.762,774699998.0
2005-06-22 22:37:00,108.753,108.784,108.753,108.78,289800003.0
2005-06-22 22:38:00,108.792,108.798,108.754,108.754,175200001.0
2005-06-22 22:39:00,108.743,108.786,108.743,108.773,234400000.0
2005-06-22 22:40:00,108.77,108.804,108.759,108.771,566500001.0
2005-06-22 22:41:00,108.784,108.784,108.748,108.753,299100000.0
2005-06-22 22:42:00,108.762,108.792,108.762,108.774,133499997.0
2005-06-22 22:43:00,108.763,108.795,108.757,108.761,392899992.0
2005-06-22 22:44:00,108.77,108.781,108.756,108.766,151500001.0
2005-06-22 22:45:00,108.771,108.79,108.749,108.755,275800000.0
2005-06-22 22:46:00,108.787,108.789,108.742,108.772,289700003.0
2005-06-22 22:47:00,108.788,108.798,108.758,108.786,176900001.0
2005-06-22 22:48:00,108.791,108.813,108.747,108.747,297599998.0
2005-06-22 22:49:00,108.802,108.802,108.758,108.801,356300000.0
2005-06-22 22:50:00,108.8,108.8,108.761,108.772,410900007.0
2005-06-22 22:51:00,108.775,108.798,108.771,108.794,409799998.0
2005-06-22 22:52:00,108.797,108.809,108.767,108.781,222200001.0
2005-06-22 22:53:00,108.816,108.816,108.786,108.793,356599995.0
2005-06-22 22:54:00,108.818,108.826,108.796,108.807,260000000.0
2005-06-22 22:55:00,108.829,108.839,108.806,108.824,262600001.0
2005-06-22 22:56:00,108.815,108.843,108.81,108.811,333999996.0
2005-06-22 22:57:00,108.844,108.848,108.842,108.844,525000002.0
2005-06-22 22:58:00,108.838,108.85,108.809,108.814,285699999.0
2005-06-22 22:59:00,108.838,108.838,108.82,108.825,497700000.0
2005-06-22 23:00:00,108.813,108.847,108.813,108.839,308900000.0
2005-06-22 23:01:00,108.838,108.852,108.823,108.847,342300006.0
2005-06-22 23:02:00,108.833,108.835,108.811,108.811,303100002.0
2005-06-22 23:03:00,108.793,108.834,108.791,108.823,236400000.0
2005-06-22 23:04:00,108.813,108.823,108.797,108.797,152300000.0
2005-06-22 23:05:00,108.797,108.813,108.784,108.79,300900002.0
2005-06-22 23:06:00,108.817,108.819,108.79,108.794,252300005.0
2005-06-22 23:07:00,108.778,108.799,108.767,108.769,185700000.0
2005-06-22 23:08:00,108.782,108.798,108.773,108.786,334899997.0
2005-06-22 23:09:00,108.788,108.817,108.778,108.815,283000006.0
2005-06-22 23:10:00,108.817,108.824,108.779,108.806,334000004.0
2005-06-22 23:11:00,108.793,108.803,108.776,108.781,222499997.0
2005-06-22 23:12:00,108.792,108.813,108.775,108.803,212700001.0
2005-06-22 23:13:00,108.81,108.83,108.802,108.816,176499999.0
2005-06-22 23:14:00,108.809,108.82,108.793,108.806,249100008.0
2005-06-22 23:15:00,108.798,108.829,108.787,108.826,256700003.0
2005-06-22 23:16:00,108.8,108.826,108.798,108.806,127400000.0
2005-06-22 23:17:00,108.817,108.843,108.815,108.831,161400002.0
2005-06-22 23:18:00,108.837,108.853,108.82,108.825,244799998.0
2005-06-22 23:19:00,108.844,108.86,108.828,108.847,93799999.0
2005-06-22 23:20:00,108.848,108.858,108.827,108.858,318400007.0
2005-06-22 23:21:00,108.853,108.863,108.838,108.845,370099998.0
2005-06-22 23:22:00,108.854,108.859,108.821,108.827,111100002.0
2005-06-22 23:23:00,108.822,108.848,108.816,108.848,232800004.0
2005-06-22 23:24:00,108.858,108.858,108.826,108.851,211600001.0
2005-06-22 23:25:00,108.856,108.856,108.796,108.805,477399992.0
2005-06-22 23:26:00,108.793,108.834,108.793,108.803,301400002.0
2005-06-22 23:27:00,108.835,108.838,108.787,108.818,162900000.0
2005-06-22 23:28:00,108.795,108.812,108.784,108.798,237600004.0
2005-06-22 23:29:00,108.818,108.819,108.79,108.79,377899997.0
2005-06-22 23:30:00,108.81,108.815,108.789,108.808,435800001.0
2005-06-22 23:31:00,108.81,108.81,108.773,108.799,334099998.0
2005-06-22 23:32:00,108.794,108.81,108.775,108.804,224800005.0
2005-06-22 23:33:00,108.795,108.797,108.763,108.767,229999997.0
2005-06-22 23:34:00,108.792,108.8,108.779,108.799,171199998.0
2005-06-22 23:35:00,108.784,108.82,108.78,108.82,311999996.0
2005-06-22 23:36:00,108.821,108.821,108.765,108.788,231600004.0
2005-06-22 23:37:00,108.792,108.796,108.764,108.78,310600004.0
2005-06-22 23:38:00,108.783,108.804,108.773,108.782,259000007.0
2005-06-22 23:39:00,108.787,108.817,108.787,108.796,130000000.0
2005-06-22 23:40:00,108.775,108.823,108.77,108.817,326999998.0
2005-06-22 23:41:00,108.811,108.811,108.785,108.79,146600000.0
2005-06-22 23:42:00,108.778,108.805,108.765,108.78,276600000.0
2005-06-22 23:43:00,108.76,108.796,108.758,108.79,314800000.0
2005-06-22 23:44:00,108.773,108.792,108.767,108.783,204499998.0
2005-06-22 23:45:00,108.782,108.811,108.781,108.792,176200003.0
2005-06-22 23:46:00,108.79,108.807,108.783,108.801,176600003.0
2005-06-22 23:47:00,108.804,108.82,108.773,108.773,311699995.0
2005-06-22 23:48:00,108.77,108.785,108.76,108.777,275599999.0
2005-06-22 23:49:00,108.77,108.789,108.761,108.763,241800004.0
2005-06-22 23:50:00,108.755,108.796,108.755,108.796,204699999.0
2005-06-22 23:51:00,108.773,108.786,108.769,108.786,88200000.0
2005-06-22 23:52:00,108.792,108.795,108.77,108.787,175200001.0
2005-06-22 23:53:00,108.802,108.802,108.795,108.8,339699999.0
2005-06-22 23:54:00,108.8,108.805,108.778,108.794,390399997.0
2005-06-22 23:55:00,108.8,108.803,108.782,108.795,200600000.0
2005-06-22 23:56:00,108.784,108.794,108.765,108.794,234999998.0
2005-06-22 23:57:00,108.79,108.805,108.777,108.801,253300003.0
2005-06-22 23:58:00,108.793,108.796,108.777,108.778,136300001.0
2005-06-22 23:59:00,108.785,108.797,108.764,108.764,148300000.0
2005-06-23 00:00:00,108.775,108.811,108.76,108.776,357999995.0
2005-06-23 00:01:00,108.795,108.804,108.771,108.772,221100004.0
2005-06-23 00:02:00,108.789,108.807,108.779,108.792,179299999.0
2005-06-23 00:03:00,108.792,108.833,108.792,108.833,79900000.0
2005-06-23 00:04:00,108.829,108.844,108.818,108.839,350799998.0
2005-06-23 00:05:00,108.84,108.84,108.798,108.812,171700001.0
2005-06-23 00:06:00,108.84,108.844,108.8,108.806,124900000.0
2005-06-23 00:07:00,108.835,108.838,108.83,108.835,89899998.0
2005-06-23 00:08:00,108.825,108.836,108.796,108.797,289399998.0
2005-06-23 00:09:00,108.802,108.847,108.802,108.836,283100000.0
2005-06-23 00:10:00,108.837,108.837,108.808,108.828,65300000.0
2005-06-23 00:11:00,108.83,108.83,108.784,108.784,353599994.0
2005-06-23 00:12:00,108.792,108.82,108.792,108.818,130000002.0
2005-06-23 00:13:00,108.822,108.823,108.794,108.803,195200003.0
2005-06-23 00:14:00,108.815,108.816,108.798,108.798,209500004.0
2005-06-23 00:15:00,108.806,108.833,108.8,108.826,191500002.0
2005-06-23 00:16:00,108.82,108.832,108.798,108.8,251600002.0
2005-06-23 00:17:00,108.827,108.835,108.827,108.828,245599997.0
2005-06-23 00:18:00,108.83,108.836,108.808,108.809,199400000.0
2005-06-23 00:19:00,108.805,108.835,108.801,108.823,173500001.0
2005-06-23 00:20:00,108.817,108.817,108.784,108.816,221400000.0
2005-06-23 00:21:00,108.807,108.818,108.784,108.818,372500001.0
2005-06-23 00:22:00,108.803,108.817,108.789,108.813,239800001.0
2005-06-23 00:23:00,108.785,108.798,108.772,108.777,177300002.0
2005-06-23 00:24:00,108.814,108.827,108.792,108.815,184200003.0
2005-06-23 00:25:00,108.822,108.822,108.788,108.81,160299998.0
2005-06-23 00:26:00,108.808,108.819,108.796,108.796,313200003.0
2005-06-23 00:27:00,108.79,108.821,108.787,108.799,322700004.0
2005-06-23 00:28:00,108.79,108.823,108.79,108.823,426199996.0
2005-06-23 00:29:00,108.822,108.822,108.79,108.79,104300001.0
2005-06-23 00:30:00,108.782,108.8,108.779,108.793,221400001.0
2005-06-23 00:31:00,108.805,108.811,108.789,108.789,187799999.0
2005-06-23 00:32:00,108.795,108.806,108.789,108.797,164199999.0
2005-06-23 00:33:00,108.817,108.817,108.777,108.806,276399998.0
2005-06-23 00:34:00,108.795,108.813,108.78,108.813,270000001.0
2005-06-23 00:35:00,108.808,108.826,108.799,108.817,299699999.0
2005-06-23 00:36:00,108.818,108.819,108.779,108.779,188499999.0
2005-06-23 00:37:00,108.795,108.807,108.781,108.805,280699998.0
2005-06-23 00:38:00,108.787,108.799,108.78,108.786,248300000.0
2005-06-23 00:39:00,108.781,108.817,108.772,108.817,209299997.0
2005-06-23 00:40:00,108.818,108.818,108.794,108.806,222800002.0
2005-06-23 00:41:00,108.803,108.809,108.783,108.809,245600001.0
2005-06-23 00:42:00,108.81,108.81,108.768,108.78,192800002.0
2005-06-23 00:43:00,108.807,108.807,108.763,108.779,240699997.0
2005-06-23 00:44:00,108.776,108.793,108.768,108.79,189199999.0
2005-06-23 00:45:00,108.794,108.799,108.761,108.767,223599996.0
2005-06-23 00:46:00,108.77,108.801,108.764,108.801,279500002.0
2005-06-23 00:47:00,108.788,108.796,108.777,108.783,138599999.0
2005-06-23 00:48:00,108.807,108.807,108.784,108.786,207799999.0
2005-06-23 00:49:00,108.789,108.798,108.771,108.787,400599990.0
2005-06-23 00:50:00,108.78,108.78,108.74,108.747,120100001.0
2005-06-23 00:51:00,108.746,108.767,108.746,108.76,207099998.0
2005-06-23 00:52:00,108.757,108.78,108.745,108.78,419400004.0
2005-06-23 00:53:00,108.768,108.786,108.764,108.786,185299996.0
2005-06-23 00:54:00,108.78,108.814,108.773,108.806,240700003.0
2005-06-23 00:55:00,108.783,108.794,108.779,108.788,249699993.0
2005-06-23 00:56:00,108.792,108.792,108.759,108.765,256799995.0
2005-06-23 00:57:00,108.775,108.785,108.775,108.78,141000000.0
2005-06-23 00:58:00,108.773,108.777,108.753,108.777,192000001.0
2005-06-23 00:59:00,108.767,108.775,108.742,108.752,170700000.0
2005-06-23 01:00:00,108.762,108.768,108.743,108.743,192199998.0
2005-06-23 01:01:00,108.733,108.758,108.727,108.745,151400001.0
2005-06-23 01:02:00,108.763,108.778,108.749,108.765,302900001.0
2005-06-23 01:03:00,108.783,108.802,108.753,108.802,146099999.0
2005-06-23 01:04:00,108.807,108.807,108.792,108.802,114899996.0
2005-06-23 01:05:00,108.787,108.788,108.767,108.778,250299999.0
2005-06-23 01:06:00,108.804,108.804,108.784,108.787,188199996.0
2005-06-23 01:07:00,108.752,108.752,108.72,108.748,180199998.0
2005-06-23 01:08:00,108.72,108.75,108.72,108.733,312699998.0
2005-06-23 01:09:00,108.761,108.761,108.733,108.733,172600000.0
2005-06-23 01:10:00,108.723,108.734,108.704,108.704,491499991.0
2005-06-23 01:11:00,108.715,108.721,108.695,108.706,111700000.0
2005-06-23 01:12:00,108.693,108.722,108.682,108.707,387699996.0
2005-06-23 01:13:00,108.707,108.707,108.673,108.704,282899999.0
2005-06-23 01:14:00,108.728,108.733,108.705,108.733,145100000.0
2005-06-23 01:15:00,108.71,108.754,108.707,108.744,262699999.0
2005-06-23 01:16:00,108.738,108.756,108.724,108.756,173199999.0
2005-06-23 01:17:00,108.721,108.729,108.684,108.729,219599998.0
2005-06-23 01:18:00,108.732,108.739,108.681,108.69,227900002.0
2005-06-23 01:19:00,108.697,108.704,108.688,108.701,197000003.0
2005-06-23 01:20:00,108.708,108.718,108.682,108.718,212099998.0
2005-06-23 01:21:00,108.71,108.732,108.696,108.713,355800003.0
2005-06-23 01:22:00,108.723,108.73,108.712,108.712,396199999.0
2005-06-23 01:23:00,108.715,108.73,108.715,108.718,152200001.0
2005-06-23 01:24:00,108.703,108.712,108.699,108.707,248400003.0
2005-06-23 01:25:00,108.697,108.711,108.696,108.709,244300001.0
2005-06-23 01:26:00,108.718,108.719,108.682,108.682,239899997.0
2005-06-23 01:27:00,108.69,108.713,108.68,108.713,327900005.0
2005-06-23 01:28:00,108.687,108.704,108.678,108.704,207000003.0
2005-06-23 01:29:00,108.701,108.711,108.694,108.709,132400002.0
2005-06-23 01:30:00,108.707,108.71,108.685,108.697,374400009.0
2005-06-23 01:31:00,108.702,108.713,108.688,108.69,197500003.0
2005-06-23 01:32:00,108.701,108.71,108.701,108.707,322400007.0
2005-06-23 01:33:00,108.69,108.706,108.672,108.695,98100000.0
2005-06-23 01:34:00,108.688,108.703,108.667,108.698,301800000.0
2005-06-23 01:35:00,108.685,108.702,108.673,108.698,212400005.0
2005-06-23 01:36:00,108.695,108.695,108.669,108.669,121199998.0
2005-06-23 01:37:00,108.692,108.692,108.661,108.661,201000000.0
2005-06-23 01:38:00,108.665,108.673,108.646,108.668,171800004.0
2005-06-23 01:39:00,108.668,108.679,108.657,108.658,388900002.0
2005-06-23 01:40:00,108.685,108.688,108.682,108.684,153700002.0
2005-06-23 01:41:00,108.698,108.699,108.66,108.673,368899998.0
2005-06-23 01:42:00,108.696,108.696,108.678,108.684,122200001.0
2005-06-23 01:43:00,108.68,108.693,108.668,108.686,254000002.0
2005-06-23 01:44:00,108.682,108.689,108.644,108.66,144100001.0
2005-06-23 01:45:00,108.688,108.688,108.658,108.673,336999998.0
2005-06-23 01:46:00,108.673,108.697,108.655,108.697,165600004.0
2005-06-23 01:47:00,108.702,108.706,108.666,108.671,278899994.0
2005-06-23 01:48:00,108.696,108.696,108.661,108.677,207599998.0
2005-06-23 01:49:00,108.701,108.715,108.701,108.715,66799999.0
2005-06-23 01:50:00,108.688,108.696,108.673,108.679,274099999.0
2005-06-23 01:51:00,108.701,108.701,108.655,108.662,101899998.0
2005-06-23 01:52:00,108.675,108.699,108.664,108.679,397500001.0
2005-06-23 01:53:00,108.681,108.681,108.648,108.662,274500002.0
2005-06-23 01:54:00,108.661,108.661,108.644,108.661,185899998.0
2005-06-23 01:55:00,108.647,108.682,108.625,108.679,204000005.0
2005-06-23 01:56:00,108.663,108.687,108.655,108.675,132100005.0
2005-06-23 01:57:00,108.653,108.686,108.644,108.686,162200000.0
2005-06-23 01:58:00,108.655,108.693,108.65,108.682,201500000.0
2005-06-23 01:59:00,108.679,108.679,108.64,108.64,418600003.0
2005-06-23 02:00:00,108.657,108.665,108.622,108.623,185999996.0
2005-06-23 02:01:00,108.668,108.668,108.627,108.66,273799999.0
2005-06-23 02:02:00,108.665,108.674,108.634,108.645,204700003.0
2005-06-23 02:03:00,108.642,108.66,108.619,108.653,221000005.0
2005-06-23 02:04:00,108.655,108.655,108.625,108.647,161500002.0
2005-06-23 02:05:00,108.651,108.651,108.614,108.642,160800000.0
2005-06-23 02:06:00,108.637,108.661,108.627,108.627,253399995.0
2005-06-23 02:07:00,108.61,108.65,108.61,108.648,174899995.0
2005-06-23 02:08:00,108.617,108.631,108.601,108.617,211399998.0
2005-06-23 02:09:00,108.627,108.643,108.613,108.63,242000001.0
2005-06-23 02:10:00,108.632,108.635,108.572,108.635,427200007.0
2005-06-23 02:11:00,108.619,108.636,108.59,108.608,264400004.0
2005-06-23 02:12:00,108.635,108.635,108.586,108.624,338700000.0
2005-06-23 02:13:00,108.628,108.644,108.602,108.605,344500001.0
2005-06-23 02:14:00,108.627,108.633,108.619,108.628,112300004.0
2005-06-23 02:15:00,108.598,108.61,108.585,108.598,166499999.0
2005-06-23 02:16:00,108.62,108.621,108.571,108.578,202899998.0
2005-06-23 02:17:00,108.589,108.618,108.589,108.618,211900004.0
2005-06-23 02:18:00,108.618,108.622,108.613,108.618,97199997.0
2005-06-23 02:19:00,108.6,108.624,108.599,108.617,278800005.0
2005-06-23 02:20:00,108.629,108.636,108.608,108.616,258500000.0
2005-06-23 02:21:00,108.62,108.637,108.602,108.637,421500002.0
2005-06-23 02:22:00,108.61,108.62,108.594,108.602,116400001.0
2005-06-23 02:23:00,108.631,108.631,108.601,108.61,261199993.0
2005-06-23 02:24:00,108.622,108.626,108.598,108.604,279999997.0
2005-06-23 02:25:00,108.602,108.648,108.597,108.648,143400000.0
2005-06-23 02:26:00,108.668,108.668,108.617,108.651,202900004.0
2005-06-23 02:27:00,108.651,108.651,108.611,108.616,231700002.0
2005-06-23 02:28:00,108.634,108.634,108.611,108.611,130500000.0
2005-06-23 02:29:00,108.657,108.657,108.634,108.644,286199994.0
2005-06-23 02:30:00,108.663,108.663,108.64,108.658,199400002.0
2005-06-23 02:31:00,108.672,108.681,108.661,108.674,312299998.0
2005-06-23 02:32:00,108.682,108.69,108.644,108.669,313300002.0
2005-06-23 02:33:00,108.665,108.695,108.649,108.691,169600003.0
2005-06-23 02:34:00,108.687,108.696,108.643,108.696,231600006.0
2005-06-23 02:35:00,108.667,108.682,108.64,108.673,337200001.0
2005-06-23 02:36:00,108.702,108.71,108.671,108.674,293500000.0
2005-06-23 02:37:00,108.709,108.709,108.679,108.696,271699999.0
2005-06-23 02:38:00,108.695,108.706,108.663,108.686,191899998.0
2005-06-23 02:39:00,108.708,108.708,108.698,108.698,174499996.0
2005-06-23 02:40:00,108.697,108.697,108.671,108.671,235900000.0
2005-06-23 02:41:00,108.66,108.673,108.637,108.647,445100007.0
2005-06-23 02:42:00,108.662,108.678,108.622,108.644,307400007.0
2005-06-23 02:43:00,108.698,108.704,108.688,108.697,346199990.0
2005-06-23 02:44:00,108.668,108.693,108.654,108.693,233600001.0
2005-06-23 02:45:00,108.692,108.692,108.647,108.651,294300001.0
2005-06-23 02:46:00,108.66,108.691,108.654,108.691,143999996.0
2005-06-23 02:47:00,108.695,108.695,108.656,108.69,357199996.0
2005-06-23 02:48:00,108.707,108.713,108.703,108.703,339800001.0
2005-06-23 02:49:00,108.7,108.706,108.685,108.704,261799993.0
2005-06-23 02:50:00,108.675,108.679,108.646,108.66,113400000.0
2005-06-23 02:51:00,108.667,108.667,108.635,108.644,262800003.0
2005-06-23 02:52:00,108.657,108.657,108.618,108.632,196199995.0
2005-06-23 02:53:00,108.655,108.663,108.615,108.64,178899995.0
2005-06-23 02:54:00,108.617,108.658,108.612,108.658,354500004.0
2005-06-23 02:55:00,108.675,108.675,108.636,108.655,249600001.0
2005-06-23 02:56:00,108.625,108.658,108.621,108.649,186499998.0
2005-06-23 02:57:00,108.668,108.675,108.657,108.657,281000001.0
2005-06-23 02:58:00,108.623,108.654,108.609,108.651,229499998.0
2005-06-23 02:59:00,108.644,108.644,108.613,108.628,168000003.0
2005-06-23 03:00:00,108.635,108.635,108.613,108.627,147499999.0
2005-06-23 03:01:00,108.643,108.655,108.633,108.655,180700000.0
2005-06-23 03:02:00,108.654,108.654,108.619,108.639,156700000.0
2005-06-23 03:03:00,108.617,108.639,108.609,108.63,283400000.0
2005-06-23 03:04:00,108.636,108.636,108.603,108.615,300099996.0
2005-06-23 03:05:00,108.642,108.642,108.633,108.633,248000004.0
2005-06-23 03:06:00,108.63,108.63,108.589,108.595,152199998.0
2005-06-23 03:07:00,108.58,108.628,108.573,108.616,351400003.0
2005-06-23 03:08:00,108.611,108.633,108.594,108.627,298100002.0
2005-06-23 03:09:00,108.621,108.621,108.585,108.601,252100006.0
2005-06-23 03:10:00,108.59,108.621,108.587,108.589,193399998.0
2005-06-23 03:11:00,108.617,108.617,108.579,108.6,243300004.0
2005-06-23 03:12:00,108.604,108.606,108.604,108.606,119200001.0
2005-06-23 03:13:00,108.6,108.604,108.565,108.601,290000003.0
2005-06-23 03:14:00,108.585,108.609,108.58,108.601,290700006.0
2005-06-23 03:15:00,108.607,108.607,108.57,108.584,173400001.0
2005-06-23 03:16:00,108.592,108.597,108.572,108.597,131999998.0
2005-06-23 03:17:00,108.603,108.609,108.574,108.6,297400001.0
2005-06-23 03:18:00,108.583,108.583,108.562,108.564,275899999.0
2005-06-23 03:19:00,108.573,108.573,108.558,108.565,312499999.0
2005-06-23 03:20:00,108.578,108.591,108.574,108.574,309000000.0
2005-06-23 03:21:00,108.58,108.581,108.557,108.571,321699999.0
2005-06-23 03:22:00,108.558,108.591,108.55,108.581,477200007.0
2005-06-23 03:23:00,108.568,108.582,108.552,108.576,208600000.0
2005-06-23 03:24:00,108.585,108.598,108.555,108.581,287700001.0
2005-06-23 03:25:00,108.608,108.609,108.587,108.587,138000000.0
2005-06-23 03:26:00,108.598,108.599,108.548,108.55,209000001.0
2005-06-23 03:27:00,108.543,108.546,108.503,108.546,248699999.0
2005-06-23 03:28:00,108.547,108.547,108.511,108.532,350600005.0
2005-06-23 03:29:00,108.55,108.553,108.527,108.547,248800005.0
2005-06-23 03:30:00,108.552,108.556,108.535,108.55,305999998.0
2005-06-23 03:31:00,108.542,108.545,108.502,108.52,139200006.0
2005-06-23 03:32:00,108.527,108.541,108.518,108.541,166199998.0
2005-06-23 03:33:00,108.544,108.58,108.544,108.571,263599999.0
2005-06-23 03:34:00,108.561,108.565,108.537,108.545,218799997.0
2005-06-23 03:35:00,108.552,108.565,108.53,108.557,176099999.0
2005-06-23 03:36:00,108.548,108.573,108.526,108.573,147499999.0
2005-06-23 03:37:00,108.566,108.566,108.535,108.537,123600000.0
2005-06-23 03:38:00,108.568,108.584,108.549,108.584,227900003.0
2005-06-23 03:39:00,108.585,108.607,108.572,108.606,374200000.0
2005-06-23 03:40:00,108.608,108.608,108.544,108.561,291199995.0
2005-06-23 03:41:00,108.59,108.603,108.57,108.603,154999999.0
2005-06-23 03:42:00,108.59,108.615,108.575,108.613,340999996.0
2005-06-23 03:43:00,108.617,108.628,108.587,108.601,350199998.0
2005-06-23 03:44:00,108.623,108.623,108.565,108.596,197799999.0
2005-06-23 03:45:00,108.587,108.603,108.571,108.582,146299997.0
2005-06-23 03:46:00,108.591,108.603,108.575,108.586,268400001.0
2005-06-23 03:47:00,108.606,108.606,108.56,108.569,139299999.0
2005-06-23 03:48:00,108.591,108.605,108.57,108.6,385300007.0
2005-06-23 03:49:00,108.588,108.603,108.574,108.575,217100004.0
2005-06-23 03:50:00,108.578,108.608,108.569,108.6,413699999.0
2005-06-23 03:51:00,108.59,108.603,108.574,108.596,208699996.0
2005-06-23 03:52:00,108.6,108.6,108.574,108.592,240699992.0
2005-06-23 03:53:00,108.578,108.584,108.565,108.573,108699998.0
2005-06-23 03:54:00,108.58,108.581,108.55,108.581,189999999.0
2005-06-23 03:55:00,108.595,108.596,108.56,108.574,159699999.0
2005-06-23 03:56:00,108.59,108.59,108.565,108.587,96100000.0
2005-06-23 03:57:00,108.575,108.592,108.572,108.587,146200001.0
2005-06-23 03:58:00,108.564,108.581,108.551,108.578,271300000.0
2005-06-23 03:59:00,108.552,108.584,108.538,108.58,248400001.0
2005-06-23 04:00:00,108.555,108.586,108.549,108.555,244599998.0
2005-06-23 04:01:00,108.585,108.594,108.565,108.574,263300002.0
2005-06-23 04:02:00,108.563,108.563,108.562,108.562,36599998.0
2005-06-23 04:03:00,108.557,108.565,108.535,108.542,218600002.0
2005-06-23 04:04:00,108.51,108.567,108.503,108.565,336900000.0
2005-06-23 04:05:00,108.523,108.556,108.506,108.551,251799997.0
2005-06-23 04:06:00,108.542,108.554,108.522,108.547,318199997.0
2005-06-23 04:07:00,108.521,108.541,108.511,108.537,334200000.0
2005-06-23 04:08:00,108.545,108.565,108.524,108.565,278499997.0
2005-06-23 04:09:00,108.555,108.559,108.54,108.551,126800002.0
2005-06-23 04:10:00,108.55,108.55,108.506,108.548,189999997.0
2005-06-23 04:11:00,108.54,108.552,108.529,108.551,381399998.0
2005-06-23 04:12:00,108.543,108.543,108.512,108.534,367699999.0
2005-06-23 04:13:00,108.528,108.551,108.516,108.516,277500003.0
2005-06-23 04:14:00,108.545,108.55,108.528,108.531,242600000.0
2005-06-23 04:15:00,108.525,108.53,108.513,108.518,292699995.0
2005-06-23 04:16:00,108.543,108.554,108.518,108.554,174699999.0
2005-06-23 04:17:00,108.528,108.541,108.516,108.538,184900004.0
2005-06-23 04:18:00,108.515,108.539,108.504,108.538,250000005.0
2005-06-23 04:19:00,108.538,108.548,108.522,108.533,203699999.0
2005-06-23 04:20:00,108.543,108.554,108.527,108.554,270500002.0
2005-06-23 04:21:00,108.537,108.546,108.515,108.546,160400003.0
2005-06-23 04:22:00,108.527,108.547,108.5,108.54,248399999.0
2005-06-23 04:23:00,108.53,108.546,108.519,108.546,145499998.0
2005-06-23 04:24:00,108.516,108.542,108.484,108.542,322400004.0
2005-06-23 04:25:00,108.538,108.556,108.522,108.548,196800001.0
2005-06-23 04:26:00,108.502,108.54,108.502,108.54,257500003.0
2005-06-23 04:27:00,108.503,108.537,108.498,108.512,324200005.0
2005-06-23 04:28:00,108.536,108.539,108.524,108.524,228999997.0
2005-06-23 04:29:00,108.553,108.574,108.546,108.565,318400004.0
2005-06-23 04:30:00,108.54,108.553,108.514,108.536,290300004.0
2005-06-23 04:31:00,108.56,108.562,108.546,108.562,173400002.0
2005-06-23 04:32:00,108.525,108.579,108.513,108.579,304800002.0
2005-06-23 04:33:00,108.583,108.583,108.549,108.562,324600003.0
2005-06-23 04:34:00,108.554,108.564,108.522,108.524,128599999.0
2005-06-23 04:35:00,108.571,108.571,108.54,108.568,192100003.0
2005-06-23 04:36:00,108.515,108.561,108.514,108.561,134000000.0
2005-06-23 04:37:00,108.555,108.556,108.522,108.545,175799999.0
2005-06-23 04:38:00,108.578,108.578,108.533,108.541,240900001.0
2005-06-23 04:39:00,108.563,108.573,108.535,108.546,144400003.0
2005-06-23 04:40:00,108.565,108.58,108.549,108.562,343100003.0
2005-06-23 04:41:00,108.57,108.595,108.563,108.583,258000003.0
2005-06-23 04:42:00,108.551,108.572,108.529,108.571,219799999.0
2005-06-23 04:43:00,108.565,108.577,108.555,108.569,227299995.0
2005-06-23 04:44:00,108.569,108.578,108.538,108.578,208500003.0
2005-06-23 04:45:00,108.573,108.576,108.544,108.57,295100000.0
2005-06-23 04:46:00,108.588,108.588,108.545,108.572,241500000.0
2005-06-23 04:47:00,108.573,108.578,108.545,108.578,288400001.0
2005-06-23 04:48:00,108.58,108.58,108.531,108.531,281699997.0
2005-06-23 04:49:00,108.534,108.561,108.534,108.55,194899997.0
2005-06-23 04:50:00,108.559,108.563,108.524,108.542,122100000.0
2005-06-23 04:51:00,108.534,108.561,108.534,108.559,177900000.0
2005-06-23 04:52:00,108.565,108.576,108.55,108.565,206899997.0
2005-06-23 04:53:00,108.568,108.568,108.543,108.566,204799996.0
2005-06-23 04:54:00,108.594,108.594,108.55,108.556,216700003.0
2005-06-23 04:55:00,108.557,108.581,108.551,108.551,188799997.0
2005-06-23 04:56:00,108.561,108.569,108.543,108.56,173000000.0
2005-06-23 04:57:00,108.555,108.577,108.548,108.576,201900001.0
2005-06-23 04:58:00,108.576,108.576,108.536,108.547,118500002.0
2005-06-23 04:59:00,108.548,108.583,108.535,108.583,201100003.0
2005-06-23 05:00:00,108.56,108.59,108.556,108.575,271599996.0
2005-06-23 05:01:00,108.579,108.594,108.565,108.594,229500001.0
2005-06-23 05:02:00,108.575,108.586,108.559,108.586,292499999.0
2005-06-23 05:03:00,108.57,108.607,108.555,108.607,123799999.0
2005-06-23 05:04:00,108.602,108.61,108.57,108.594,205300000.0
2005-06-23 05:05:00,108.592,108.605,108.556,108.605,175800003.0
2005-06-23 05:06:00,108.602,108.607,108.574,108.601,241400001.0
2005-06-23 05:07:00,108.58,108.606,108.57,108.578,175300001.0
2005-06-23 05:08:00,108.6,108.61,108.572,108.584,270200000.0
2005-06-23 05:09:00,108.571,108.613,108.566,108.606,238300004.0
2005-06-23 05:10:00,108.599,108.621,108.576,108.621,219199998.0
2005-06-23 05:11:00,108.583,108.618,108.573,108.607,254200001.0
2005-06-23 05:12:00,108.63,108.643,108.63,108.643,103799998.0
2005-06-23 05:13:00,108.613,108.637,108.595,108.637,145799999.0
2005-06-23 05:14:00,108.605,108.653,108.605,108.647,328299996.0
2005-06-23 05:15:00,108.643,108.651,108.629,108.641,142399998.0
2005-06-23 05:16:00,108.657,108.657,108.606,108.624,298899998.0
2005-06-23 05:17:00,108.622,108.625,108.596,108.607,332200008.0
2005-06-23 05:18:00,108.603,108.628,108.595,108.628,267100005.0
2005-06-23 05:19:00,108.614,108.631,108.6,108.627,469099996.0
2005-06-23 05:20:00,108.647,108.647,108.591,108.616,151000003.0
2005-06-23 05:21:00,108.633,108.665,108.608,108.665,343100003.0
2005-06-23 05:22:00,108.667,108.672,108.652,108.672,257600000.0
2005-06-23 05:23:00,108.652,108.664,108.639,108.664,240000003.0
2005-06-23 05:24:00,108.66,108.66,108.625,108.647,190000000.0
2005-06-23 05:25:00,108.648,108.654,108.631,108.635,269799999.0
2005-06-23 05:26:00,108.608,108.639,108.607,108.624,254500001.0
2005-06-23 05:27:00,108.632,108.641,108.594,108.631,410600000.0
2005-06-23 05:28:00,108.645,108.653,108.605,108.612,257300003.0
2005-06-23 05:29:00,108.598,108.63,108.59,108.596,150699999.0
2005-06-23 05:30:00,108.607,108.616,108.576,108.583,277099998.0
2005-06-23 05:31:00,108.588,108.637,108.579,108.579,316899998.0
2005-06-23 05:32:00,108.617,108.625,108.617,108.625,372200005.0
2005-06-23 05:33:00,108.617,108.635,108.579,108.635,281700005.0
2005-06-23 05:34:00,108.589,108.618,108.585,108.607,405900000.0
2005-06-23 05:35:00,108.612,108.637,108.603,108.637,134000000.0
2005-06-23 05:36:00,108.61,108.626,108.595,108.619,351099997.0
2005-06-23 05:37:00,108.615,108.623,108.583,108.598,223099997.0
2005-06-23 05:38:00,108.612,108.621,108.596,108.609,203200001.0
2005-06-23 05:39:00,108.618,108.618,108.59,108.599,167199995.0
2005-06-23 05:40:00,108.627,108.627,108.587,108.602,250400002.0
2005-06-23 05:41:00,108.6,108.617,108.592,108.592,314999999.0
2005-06-23 05:42:00,108.607,108.613,108.597,108.597,101499999.0
2005-06-23 05:43:00,108.615,108.626,108.59,108.609,183799995.0
2005-06-23 05:44:00,108.643,108.654,108.643,108.65,230200002.0
2005-06-23 05:45:00,108.598,108.628,108.591,108.623,184799998.0
2005-06-23 05:46:00,108.613,108.63,108.59,108.611,290699995.0
2005-06-23 05:47:00,108.617,108.631,108.599,108.604,333399997.0
2005-06-23 05:48:00,108.632,108.632,108.616,108.625,199399997.0
2005-06-23 05:49:00,108.613,108.636,108.594,108.631,343900010.0
2005-06-23 05:50:00,108.638,108.645,108.627,108.631,411100003.0
2005-06-23 05:51:00,108.638,108.638,108.604,108.636,221399998.0
2005-06-23 05:52:00,108.642,108.644,108.61,108.634,425900003.0
2005-06-23 05:53:00,108.61,108.653,108.61,108.651,239700003.0
2005-06-23 05:54:00,108.66,108.665,108.652,108.657,225999999.0
2005-06-23 05:55:00,108.622,108.646,108.597,108.646,256199996.0
2005-06-23 05:56:00,108.623,108.638,108.599,108.638,128400001.0
2005-06-23 05:57:00,108.638,108.638,108.614,108.625,215500001.0
2005-06-23 05:58:00,108.623,108.64,108.616,108.619,386799999.0
2005-06-23 05:59:00,108.632,108.637,108.612,108.632,288100001.0
2005-06-23 06:00:00,108.64,108.642,108.62,108.642,159500002.0
2005-06-23 06:01:00,108.65,108.65,108.632,108.641,223699996.0
2005-06-23 06:02:00,108.635,108.638,108.6,108.638,193699999.0
2005-06-23 06:03:00,108.6,108.624,108.589,108.618,266100005.0
2005-06-23 06:04:00,108.61,108.628,108.602,108.608,237999998.0
2005-06-23 06:05:00,108.61,108.636,108.606,108.621,184300001.0
2005-06-23 06:06:00,108.622,108.64,108.601,108.64,243100007.0
2005-06-23 06:07:00,108.618,108.623,108.602,108.604,302599996.0
2005-06-23 06:08:00,108.622,108.622,108.577,108.6,257400002.0
2005-06-23 06:09:00,108.612,108.62,108.578,108.612,372499996.0
2005-06-23 06:10:00,108.621,108.621,108.584,108.614,192600005.0
2005-06-23 06:11:00,108.595,108.617,108.581,108.617,365500003.0
2005-06-23 06:12:00,108.602,108.614,108.588,108.609,252299998.0
2005-06-23 06:13:00,108.586,108.614,108.586,108.611,283599997.0
2005-06-23 06:14:00,108.613,108.613,108.577,108.585,152299999.0
2005-06-23 06:15:00,108.615,108.619,108.607,108.617,155999997.0
2005-06-23 06:16:00,108.595,108.635,108.576,108.635,261200006.0
2005-06-23 06:17:00,108.627,108.627,108.587,108.616,388599999.0
2005-06-23 06:18:00,108.615,108.617,108.598,108.614,275900000.0
2005-06-23 06:19:00,108.615,108.624,108.604,108.623,256300002.0
2005-06-23 06:20:00,108.611,108.611,108.587,108.603,317499996.0
2005-06-23 06:21:00,108.591,108.609,108.579,108.6,173100000.0
2005-06-23 06:22:00,108.602,108.611,108.582,108.59,244999999.0
2005-06-23 06:23:00,108.588,108.611,108.582,108.603,338499996.0
2005-06-23 06:24:00,108.623,108.629,108.59,108.595,207600001.0
2005-06-23 06:25:00,108.607,108.628,108.599,108.626,165400003.0
2005-06-23 06:26:00,108.619,108.629,108.589,108.608,257899994.0
2005-06-23 06:27:00,108.6,108.614,108.588,108.608,178099997.0
2005-06-23 06:28:00,108.588,108.621,108.588,108.621,52899999.0
2005-06-23 06:29:00,108.61,108.622,108.597,108.598,242399999.0
2005-06-23 06:30:00,108.585,108.627,108.582,108.61,247000006.0
2005-06-23 06:31:00,108.605,108.605,108.588,108.589,214100002.0
2005-06-23 06:32:00,108.592,108.614,108.59,108.614,136500001.0
2005-06-23 06:33:00,108.635,108.635,108.627,108.63,170300001.0
2005-06-23 06:34:00,108.612,108.631,108.61,108.611,284799999.0
2005-06-23 06:35:00,108.608,108.623,108.599,108.603,205900001.0
2005-06-23 06:36:00,108.638,108.638,108.599,108.613,331299995.0
2005-06-23 06:37:00,108.615,108.624,108.601,108.611,198300001.0
2005-06-23 06:38:00,108.608,108.618,108.597,108.61,303100000.0
2005-06-23 06:39:00,108.612,108.621,108.604,108.61,335499999.0
2005-06-23 06:40:00,108.635,108.635,108.628,108.635,120800002.0
2005-06-23 06:41:00,108.638,108.639,108.603,108.607,220399999.0
2005-06-23 06:42:00,108.617,108.626,108.599,108.619,343299999.0
2005-06-23 06:43:00,108.629,108.637,108.601,108.605,334899996.0
2005-06-23 06:44:00,108.605,108.631,108.593,108.625,333699990.0
2005-06-23 06:45:00,108.612,108.632,108.597,108.597,308399996.0
2005-06-23 06:46:00,108.6,108.631,108.589,108.631,151299999.0
2005-06-23 06:47:00,108.622,108.634,108.597,108.604,209100007.0
2005-06-23 06:48:00,108.605,108.619,108.581,108.619,246200006.0
2005-06-23 06:49:00,108.61,108.61,108.582,108.603,169100000.0
2005-06-23 06:50:00,108.612,108.615,108.591,108.599,224100003.0
2005-06-23 06:51:00,108.62,108.62,108.589,108.612,319700001.0
2005-06-23 06:52:00,108.605,108.623,108.584,108.615,382099999.0
2005-06-23 06:53:00,108.6,108.621,108.587,108.615,135899998.0
2005-06-23 06:54:00,108.61,108.623,108.596,108.622,318899995.0
2005-06-23 06:55:00,108.613,108.613,108.578,108.594,133999999.0
2005-06-23 06:56:00,108.596,108.607,108.582,108.594,191799996.0
2005-06-23 06:57:00,108.615,108.615,108.573,108.573,200200001.0
2005-06-23 06:58:00,108.609,108.616,108.603,108.616,103700000.0
2005-06-23 06:59:00,108.595,108.607,108.591,108.607,120199999.0
2005-06-23 07:00:00,108.61,108.629,108.596,108.629,271100001.0
2005-06-23 07:01:00,108.625,108.627,108.596,108.627,307000000.0
2005-06-23 07:02:00,108.622,108.628,108.593,108.605,118300003.0
2005-06-23 07:03:00,108.633,108.633,108.568,108.618,327399994.0
2005-06-23 07:04:00,108.623,108.642,108.599,108.642,275599994.0
2005-06-23 07:05:00,108.642,108.642,108.607,108.616,358500006.0
2005-06-23 07:06:00,108.625,108.634,108.609,108.609,313699994.0
2005-06-23 07:07:00,108.615,108.643,108.59,108.643,220100000.0
2005-06-23 07:08:00,108.6,108.642,108.6,108.638,307200001.0
2005-06-23 07:09:00,108.653,108.653,108.64,108.64,270599997.0
2005-06-23 07:10:00,108.62,108.651,108.613,108.613,279700001.0
2005-06-23 07:11:00,108.605,108.631,108.589,108.63,193600002.0
2005-06-23 07:12:00,108.615,108.63,108.6,108.63,147299999.0
2005-06-23 07:13:00,108.643,108.652,108.622,108.622,257499999.0
2005-06-23 07:14:00,108.61,108.649,108.599,108.634,220899997.0
2005-06-23 07:15:00,108.64,108.642,108.615,108.642,156600001.0
2005-06-23 07:16:00,108.626,108.647,108.62,108.629,352399994.0
2005-06-23 07:17:00,108.618,108.635,108.606,108.635,162300001.0
2005-06-23 07:18:00,108.645,108.645,108.636,108.645,332899999.0
2005-06-23 07:19:00,108.638,108.638,108.614,108.622,131099997.0
2005-06-23 07:20:00,108.632,108.64,108.602,108.61,380699997.0
2005-06-23 07:21:00,108.633,108.635,108.627,108.635,92399999.0
2005-06-23 07:22:00,108.62,108.631,108.606,108.628,203899999.0
2005-06-23 07:23:00,108.616,108.626,108.602,108.623,67599999.0
2005-06-23 07:24:00,108.631,108.633,108.587,108.59,202800001.0
2005-06-23 07:25:00,108.626,108.634,108.623,108.634,423499996.0
2005-06-23 07:26:00,108.622,108.643,108.6,108.636,181999999.0
2005-06-23 07:27:00,108.611,108.632,108.604,108.632,230700000.0
2005-06-23 07:28:00,108.628,108.646,108.619,108.646,246900005.0
2005-06-23 07:29:00,108.62,108.658,108.61,108.643,336800003.0
2005-06-23 07:30:00,108.643,108.649,108.603,108.605,208999995.0
2005-06-23 07:31:00,108.628,108.645,108.611,108.645,286099999.0
2005-06-23 07:32:00,108.64,108.648,108.638,108.645,250299999.0
2005-06-23 07:33:00,108.643,108.643,108.608,108.609,120900002.0
2005-06-23 07:34:00,108.629,108.629,108.588,108.603,277899999.0
2005-06-23 07:35:00,108.59,108.62,108.583,108.613,283699996.0
2005-06-23 07:36:00,108.623,108.636,108.604,108.636,249500000.0
2005-06-23 07:37:00,108.593,108.635,108.583,108.629,222799999.0
2005-06-23 07:38:00,108.628,108.631,108.603,108.619,271000002.0
2005-06-23 07:39:00,108.631,108.639,108.597,108.626,306000002.0
2005-06-23 07:40:00,108.617,108.63,108.599,108.599,444999999.0
2005-06-23 07:41:00,108.612,108.622,108.597,108.622,196999997.0
2005-06-23 07:42:00,108.64,108.646,108.604,108.604,256799999.0
2005-06-23 07:43:00,108.615,108.632,108.615,108.631,158399997.0
2005-06-23 07:44:00,108.635,108.639,108.606,108.62,171400002.0
2005-06-23 07:45:00,108.642,108.642,108.608,108.621,221099995.0
2005-06-23 07:46:00,108.601,108.632,108.581,108.632,307799997.0
2005-06-23 07:47:00,108.623,108.645,108.614,108.64,250899997.0
2005-06-23 07:48:00,108.641,108.66,108.629,108.637,255499997.0
2005-06-23 07:49:00,108.633,108.65,108.619,108.645,308199997.0
2005-06-23 07:50:00,108.628,108.628,108.61,108.611,269099998.0
2005-06-23 07:51:00,108.639,108.641,108.639,108.641,51099998.0
2005-06-23 07:52:00,108.627,108.627,108.608,108.622,230599998.0
2005-06-23 07:53:00,108.605,108.613,108.594,108.602,255399996.0
2005-06-23 07:54:00,108.597,108.617,108.577,108.608,241499997.0
2005-06-23 07:55:00,108.608,108.622,108.595,108.618,255500001.0
2005-06-23 07:56:00,108.624,108.642,108.62,108.638,173099995.0
2005-06-23 07:57:00,108.625,108.638,108.608,108.635,302499999.0
2005-06-23 07:58:00,108.605,108.636,108.588,108.636,257799994.0
2005-06-23 07:59:00,108.625,108.625,108.594,108.617,41200000.0
2005-06-23 08:00:00,108.631,108.631,108.598,108.615,152799998.0
2005-06-23 08:01:00,108.593,108.639,108.486,108.639,352399994.0
2005-06-23 08:02:00,108.68,108.711,108.68,108.711,122799998.0
2005-06-23 08:03:00,108.713,108.716,108.695,108.716,297299998.0
2005-06-23 08:04:00,108.745,108.766,108.743,108.743,284100002.0
2005-06-23 08:05:00,108.756,108.756,108.738,108.75,176299999.0
2005-06-23 08:06:00,108.761,108.764,108.735,108.745,177100001.0
2005-06-23 08:07:00,108.749,108.755,108.743,108.743,209499997.0
2005-06-23 08:08:00,108.735,108.735,108.708,108.71,176499995.0
2005-06-23 08:09:00,108.717,108.731,108.687,108.709,274899999.0
2005-06-23 08:10:00,108.727,108.735,108.714,108.732,319499999.0
2005-06-23 08:11:00,108.731,108.731,108.7,108.713,254200000.0
2005-06-23 08:12:00,108.736,108.737,108.692,108.712,289300001.0
2005-06-23 08:13:00,108.703,108.706,108.682,108.706,114800000.0
2005-06-23 08:14:00,108.725,108.732,108.674,108.674,275600005.0
2005-06-23 08:15:00,108.685,108.699,108.678,108.69,259900000.0
2005-06-23 08:16:00,108.706,108.709,108.671,108.69,349100004.0
2005-06-23 08:17:00,108.694,108.705,108.681,108.691,285900000.0
2005-06-23 08:18:00,108.683,108.698,108.663,108.681,134600000.0
2005-06-23 08:19:00,108.68,108.694,108.674,108.683,186300000.0
2005-06-23 08:20:00,108.708,108.708,108.7,108.703,151400001.0
2005-06-23 08:21:00,108.691,108.691,108.665,108.683,219600005.0
2005-06-23 08:22:00,108.671,108.68,108.656,108.68,202200000.0
2005-06-23 08:23:00,108.663,108.694,108.652,108.694,200900004.0
2005-06-23 08:24:00,108.698,108.698,108.659,108.678,279399996.0
2005-06-23 08:25:00,108.65,108.691,108.636,108.691,220799998.0
2005-06-23 08:26:00,108.695,108.698,108.674,108.689,196000001.0
2005-06-23 08:27:00,108.701,108.711,108.681,108.7,185000000.0
2005-06-23 08:28:00,108.683,108.702,108.663,108.696,230299998.0
2005-06-23 08:29:00,108.686,108.686,108.658,108.667,194300004.0
2005-06-23 08:30:00,108.677,108.685,108.644,108.662,285800005.0
2005-06-23 08:31:00,108.66,108.683,108.659,108.662,294600004.0
2005-06-23 08:32:00,108.655,108.687,108.64,108.683,202900001.0
2005-06-23 08:33:00,108.69,108.69,108.666,108.682,65499999.0
2005-06-23 08:34:00,108.688,108.693,108.668,108.687,266900003.0
2005-06-23 08:35:00,108.695,108.697,108.682,108.691,253199999.0
2005-06-23 08:36:00,108.669,108.711,108.668,108.711,344200002.0
2005-06-23 08:37:00,108.728,108.738,108.725,108.738,189499997.0
2005-06-23 08:38:00,108.738,108.767,108.737,108.765,287899996.0
2005-06-23 08:39:00,108.743,108.743,108.7,108.7,154200000.0
2005-06-23 08:40:00,108.701,108.701,108.68,108.685,348200005.0
2005-06-23 08:41:00,108.7,108.704,108.692,108.692,270600001.0
2005-06-23 08:42:00,108.673,108.688,108.655,108.688,259899994.0
2005-06-23 08:43:00,108.692,108.695,108.648,108.648,372399991.0
2005-06-23 08:44:00,108.679,108.707,108.655,108.673,197399995.0
2005-06-23 08:45:00,108.664,108.706,108.633,108.706,413100008.0
2005-06-23 08:46:00,108.709,108.716,108.693,108.707,225399997.0
2005-06-23 08:47:00,108.712,108.717,108.702,108.708,220999998.0
2005-06-23 08:48:00,108.69,108.698,108.674,108.698,240000004.0
2005-06-23 08:49:00,108.667,108.71,108.498,108.71,238099998.0
2005-06-23 08:50:00,108.722,108.75,108.703,108.742,258300003.0
2005-06-23 08:51:00,108.745,108.745,108.722,108.734,121099996.0
2005-06-23 08:52:00,108.768,108.77,108.756,108.761,249499999.0
2005-06-23 08:53:00,108.75,108.758,108.731,108.758,199400000.0
2005-06-23 08:54:00,108.769,108.769,108.743,108.745,285900002.0
2005-06-23 08:55:00,108.718,108.734,108.684,108.684,299500003.0
2005-06-23 08:56:00,108.732,108.739,108.678,108.678,255900005.0
2005-06-23 08:57:00,108.71,108.72,108.699,108.701,277499994.0
2005-06-23 08:58:00,108.723,108.729,108.697,108.707,224900000.0
2005-06-23 08:59:00,108.74,108.744,108.707,108.712,355000002.0
2005-06-23 09:00:00,108.735,108.742,108.679,108.679,333800003.0
2005-06-23 09:01:00,108.73,108.734,108.692,108.696,305600004.0
2005-06-23 09:02:00,108.746,108.751,108.746,108.75,97799999.0
2005-06-23 09:03:00,108.743,108.743,108.707,108.707,152499998.0
2005-06-23 09:04:00,108.722,108.722,108.709,108.71,107500001.0
2005-06-23 09:05:00,108.713,108.72,108.705,108.72,104999996.0
2005-06-23 09:06:00,108.701,108.725,108.673,108.72,146300004.0
2005-06-23 09:07:00,108.72,108.741,108.708,108.741,102800002.0
2005-06-23 09:08:00,108.744,108.746,108.694,108.703,388900003.0
2005-06-23 09:09:00,108.715,108.744,108.699,108.744,156700001.0
2005-06-23 09:10:00,108.727,108.735,108.727,108.727,256600003.0
2005-06-23 09:11:00,108.718,108.718,108.691,108.699,150700002.0
2005-06-23 09:12:00,108.683,108.719,108.682,108.699,307000002.0
2005-06-23 09:13:00,108.7,108.717,108.689,108.711,235199999.0
2005-06-23 09:14:00,108.665,108.731,108.665,108.699,140100003.0
2005-06-23 09:15:00,108.702,108.702,108.691,108.702,278000000.0
2005-06-23 09:16:00,108.682,108.689,108.669,108.689,117600001.0
2005-06-23 09:17:00,108.71,108.715,108.672,108.692,329699994.0
2005-06-23 09:18:00,108.7,108.7,108.668,108.692,274800005.0
2005-06-23 09:19:00,108.688,108.696,108.673,108.685,153399999.0
2005-06-23 09:20:00,108.68,108.695,108.666,108.68,362299996.0
2005-06-23 09:21:00,108.668,108.7,108.658,108.685,251399999.0
2005-06-23 09:22:00,108.69,108.693,108.658,108.664,286799998.0
2005-06-23 09:23:00,108.69,108.69,108.666,108.669,255399997.0
2005-06-23 09:24:00,108.664,108.68,108.664,108.667,373399999.0
2005-06-23 09:25:00,108.678,108.685,108.659,108.675,180000001.0
2005-06-23 09:26:00,108.67,108.677,108.646,108.656,166500003.0
2005-06-23 09:27:00,108.645,108.678,108.644,108.663,192099998.0
2005-06-23 09:28:00,108.682,108.697,108.672,108.697,173200000.0
2005-06-23 09:29:00,108.698,108.702,108.692,108.698,109700000.0
2005-06-23 09:30:00,108.693,108.694,108.668,108.694,214799996.0
2005-06-23 09:31:00,108.67,108.685,108.636,108.662,214599997.0
2005-06-23 09:32:00,108.694,108.703,108.691,108.703,104399999.0
2005-06-23 09:33:00,108.69,108.703,108.68,108.69,308900000.0
2005-06-23 09:34:00,108.703,108.727,108.695,108.725,191199998.0
2005-06-23 09:35:00,108.745,108.758,108.735,108.756,150999999.0
2005-06-23 09:36:00,108.755,108.775,108.743,108.775,295700003.0
2005-06-23 09:37:00,108.753,108.773,108.735,108.761,200799996.0
2005-06-23 09:38:00,108.772,108.772,108.735,108.761,261800003.0
2005-06-23 09:39:00,108.745,108.746,108.73,108.746,216799997.0
2005-06-23 09:40:00,108.752,108.759,108.744,108.755,221800001.0
2005-06-23 09:41:00,108.756,108.759,108.732,108.75,306699996.0
2005-06-23 09:42:00,108.755,108.779,108.74,108.762,227300003.0
2005-06-23 09:43:00,108.77,108.77,108.751,108.768,254499996.0
2005-06-23 09:44:00,108.735,108.754,108.723,108.723,181700004.0
2005-06-23 09:45:00,108.715,108.751,108.706,108.751,152300002.0
2005-06-23 09:46:00,108.755,108.757,108.736,108.757,193600003.0
2005-06-23 09:47:00,108.756,108.759,108.724,108.724,245099997.0
2005-06-23 09:48:00,108.747,108.762,108.747,108.756,284599996.0
2005-06-23 09:49:00,108.737,108.758,108.715,108.758,415999998.0
2005-06-23 09:50:00,108.757,108.757,108.719,108.74,303800005.0
2005-06-23 09:51:00,108.723,108.733,108.714,108.731,311299994.0
2005-06-23 09:52:00,108.735,108.736,108.702,108.736,187399999.0
2005-06-23 09:53:00,108.75,108.759,108.75,108.752,120299999.0
2005-06-23 09:54:00,108.734,108.757,108.726,108.757,160699999.0
2005-06-23 09:55:00,108.778,108.778,108.758,108.765,202700001.0
2005-06-23 09:56:00,108.74,108.74,108.713,108.715,144999999.0
2005-06-23 09:57:00,108.725,108.728,108.686,108.694,208800008.0
2005-06-23 09:58:00,108.702,108.725,108.702,108.719,177599998.0
2005-06-23 09:59:00,108.723,108.734,108.692,108.707,75400002.0
2005-06-23 10:00:00,108.711,108.734,108.7,108.7,396899998.0
2005-06-23 10:01:00,108.707,108.718,108.703,108.703,188000002.0
2005-06-23 10:02:00,108.705,108.721,108.688,108.717,257399995.0
2005-06-23 10:03:00,108.718,108.742,108.718,108.725,137499996.0
2005-06-23 10:04:00,108.7,108.721,108.689,108.714,249500001.0
2005-06-23 10:05:00,108.702,108.702,108.673,108.685,185899999.0
2005-06-23 10:06:00,108.7,108.712,108.688,108.692,197699999.0
2005-06-23 10:07:00,108.7,108.707,108.674,108.691,180099996.0
2005-06-23 10:08:00,108.651,108.676,108.619,108.676,278999998.0
2005-06-23 10:09:00,108.688,108.688,108.661,108.661,212699999.0
2005-06-23 10:10:00,108.69,108.698,108.665,108.695,357300009.0
2005-06-23 10:11:00,108.702,108.713,108.694,108.698,137800003.0
2005-06-23 10:12:00,108.67,108.714,108.648,108.71,322099993.0
2005-06-23 10:13:00,108.692,108.692,108.663,108.671,140300001.0
2005-06-23 10:14:00,108.658,108.686,108.647,108.686,236499997.0
2005-06-23 10:15:00,108.672,108.681,108.657,108.673,467199996.0
2005-06-23 10:16:00,108.64,108.661,108.637,108.649,365000004.0
2005-06-23 10:17:00,108.648,108.648,108.59,108.601,161800001.0
2005-06-23 10:18:00,108.617,108.636,108.592,108.635,400399993.0
2005-06-23 10:19:00,108.636,108.651,108.629,108.629,279399995.0
2005-06-23 10:20:00,108.628,108.647,108.628,108.628,218000004.0
2005-06-23 10:21:00,108.625,108.635,108.613,108.63,381699999.0
2005-06-23 10:22:00,108.64,108.648,108.585,108.615,340299996.0
2005-06-23 10:23:00,108.618,108.619,108.584,108.599,229500001.0
2005-06-23 10:24:00,108.619,108.626,108.617,108.626,150799999.0
2005-06-23 10:25:00,108.609,108.638,108.598,108.638,205700003.0
2005-06-23 10:26:00,108.607,108.637,108.599,108.637,253800001.0
2005-06-23 10:27:00,108.638,108.638,108.595,108.62,236800002.0
2005-06-23 10:28:00,108.63,108.63,108.596,108.612,156999998.0
2005-06-23 10:29:00,108.618,108.623,108.593,108.623,222900002.0
2005-06-23 10:30:00,108.638,108.638,108.581,108.586,291899998.0
2005-06-23 10:31:00,108.65,108.65,108.62,108.642,261999997.0
2005-06-23 10:32:00,108.643,108.666,108.611,108.666,217000001.0
2005-06-23 10:33:00,108.649,108.649,108.602,108.63,211300004.0
2005-06-23 10:34:00,108.617,108.653,108.617,108.644,107499999.0
2005-06-23 10:35:00,108.633,108.647,108.624,108.646,216399999.0
2005-06-23 10:36:00,108.627,108.632,108.605,108.632,52500001.0
2005-06-23 10:37:00,108.659,108.666,108.656,108.666,38900000.0
2005-06-23 10:38:00,108.664,108.664,108.611,108.65,272299999.0
2005-06-23 10:39:00,108.64,108.668,108.629,108.668,134000000.0
2005-06-23 10:40:00,108.652,108.654,108.596,108.651,323000001.0
2005-06-23 10:41:00,108.633,108.661,108.617,108.654,337699999.0
2005-06-23 10:42:00,108.673,108.687,108.668,108.687,242700002.0
2005-06-23 10:43:00,108.683,108.683,108.645,108.656,330700008.0
2005-06-23 10:44:00,108.653,108.687,108.635,108.679,183799999.0
2005-06-23 10:45:00,108.683,108.708,108.676,108.68,379400001.0
2005-06-23 10:46:00,108.687,108.698,108.661,108.682,164299998.0
2005-06-23 10:47:00,108.688,108.688,108.65,108.65,156700002.0
2005-06-23 10:48:00,108.65,108.65,108.63,108.644,191799998.0
2005-06-23 10:49:00,108.648,108.662,108.646,108.662,230099998.0
2005-06-23 10:50:00,108.651,108.653,108.619,108.653,373899995.0
2005-06-23 10:51:00,108.667,108.674,108.628,108.641,214700001.0
2005-06-23 10:52:00,108.674,108.683,108.659,108.659,171299999.0
2005-06-23 10:53:00,108.658,108.672,108.658,108.666,132600000.0
2005-06-23 10:54:00,108.648,108.661,108.627,108.661,305800003.0
2005-06-23 10:55:00,108.653,108.687,108.65,108.659,426500005.0
2005-06-23 10:56:00,108.667,108.679,108.62,108.623,276600001.0
2005-06-23 10:57:00,108.658,108.669,108.646,108.646,226699999.0
2005-06-23 10:58:00,108.66,108.66,108.629,108.637,115600000.0
2005-06-23 10:59:00,108.638,108.678,108.624,108.678,182100000.0
2005-06-23 11:00:00,108.688,108.689,108.655,108.68,222400003.0
2005-06-23 11:01:00,108.683,108.683,108.641,108.644,283699995.0
2005-06-23 11:02:00,108.675,108.688,108.659,108.686,316700004.0
2005-06-23 11:03:00,108.682,108.692,108.68,108.69,109900002.0
2005-06-23 11:04:00,108.707,108.719,108.706,108.712,383800002.0
2005-06-23 11:05:00,108.71,108.718,108.678,108.682,335800003.0
2005-06-23 11:06:00,108.662,108.703,108.649,108.703,227000001.0
2005-06-23 11:07:00,108.697,108.703,108.678,108.697,232599998.0
2005-06-23 11:08:00,108.695,108.698,108.654,108.664,111700003.0
2005-06-23 11:09:00,108.685,108.695,108.644,108.666,258799995.0
2005-06-23 11:10:00,108.696,108.696,108.655,108.696,135700002.0
2005-06-23 11:11:00,108.691,108.691,108.66,108.678,194900001.0
2005-06-23 11:12:00,108.677,108.689,108.638,108.689,300599996.0
2005-06-23 11:13:00,108.691,108.696,108.684,108.684,144299999.0
2005-06-23 11:14:00,108.673,108.686,108.655,108.658,374700001.0
2005-06-23 11:15:00,108.667,108.675,108.637,108.66,232600004.0
2005-06-23 11:16:00,108.655,108.694,108.647,108.694,140600002.0
2005-06-23 11:17:00,108.658,108.686,108.654,108.67,260100002.0
2005-06-23 11:18:00,108.682,108.691,108.651,108.653,325300001.0
2005-06-23 11:19:00,108.65,108.682,108.64,108.673,144899996.0
2005-06-23 11:20:00,108.695,108.695,108.652,108.692,292600002.0
2005-06-23 11:21:00,108.687,108.692,108.651,108.654,187100001.0
2005-06-23 11:22:00,108.664,108.698,108.641,108.698,298800001.0
2005-06-23 11:23:00,108.701,108.701,108.674,108.682,28000000.0
2005-06-23 11:24:00,108.672,108.682,108.664,108.666,175900004.0
2005-06-23 11:25:00,108.683,108.687,108.663,108.663,113400000.0
2005-06-23 11:26:00,108.635,108.661,108.631,108.634,162900001.0
2005-06-23 11:27:00,108.665,108.667,108.657,108.665,247600005.0
2005-06-23 11:28:00,108.665,108.665,108.616,108.658,211099993.0
2005-06-23 11:29:00,108.672,108.684,108.641,108.641,286699996.0
2005-06-23 11:30:00,108.67,108.675,108.668,108.673,194599999.0
2005-06-23 11:31:00,108.648,108.666,108.621,108.666,156699995.0
2005-06-23 11:32:00,108.645,108.67,108.62,108.67,256800001.0
2005-06-23 11:33:00,108.68,108.68,108.637,108.669,295900006.0
2005-06-23 11:34:00,108.673,108.679,108.642,108.679,270900002.0
2005-06-23 11:35:00,108.658,108.679,108.645,108.679,304399998.0
2005-06-23 11:36:00,108.673,108.673,108.637,108.673,59100000.0
2005-06-23 11:37:00,108.677,108.677,108.63,108.65,269300000.0
2005-06-23 11:38:00,108.648,108.674,108.638,108.674,151900002.0
2005-06-23 11:39:00,108.68,108.68,108.638,108.649,170600001.0
2005-06-23 11:40:00,108.659,108.659,108.633,108.655,147200004.0
2005-06-23 11:41:00,108.678,108.683,108.625,108.673,220000004.0
2005-06-23 11:42:00,108.69,108.69,108.658,108.664,301299998.0
2005-06-23 11:43:00,108.71,108.71,108.674,108.674,277500001.0
2005-06-23 11:44:00,108.684,108.69,108.657,108.688,324500001.0
2005-06-23 11:45:00,108.698,108.698,108.632,108.646,411100000.0
2005-06-23 11:46:00,108.7,108.701,108.686,108.701,133000000.0
2005-06-23 11:47:00,108.685,108.691,108.655,108.689,219200000.0
2005-06-23 11:48:00,108.672,108.68,108.642,108.665,403400004.0
2005-06-23 11:49:00,108.682,108.683,108.61,108.61,267699996.0
2005-06-23 11:50:00,108.627,108.698,108.627,108.68,240199997.0
2005-06-23 11:51:00,108.693,108.708,108.675,108.695,303500002.0
2005-06-23 11:52:00,108.696,108.696,108.659,108.691,265599996.0
2005-06-23 11:53:00,108.669,108.669,108.621,108.664,297700003.0
2005-06-23 11:54:00,108.676,108.703,108.625,108.703,304599999.0
2005-06-23 11:55:00,108.715,108.715,108.686,108.689,379300004.0
2005-06-23 11:56:00,108.696,108.696,108.662,108.683,204200000.0
2005-06-23 11:57:00,108.711,108.72,108.685,108.685,231199997.0
2005-06-23 11:58:00,108.706,108.711,108.704,108.708,139400000.0
2005-06-23 11:59:00,108.69,108.735,108.677,108.73,185199996.0
2005-06-23 12:00:00,108.723,108.723,108.692,108.705,191699997.0
2005-06-23 12:01:00,108.711,108.719,108.683,108.719,315500001.0
2005-06-23 12:02:00,108.69,108.721,108.679,108.721,154700000.0
2005-06-23 12:03:00,108.721,108.721,108.678,108.678,223900007.0
2005-06-23 12:04:00,108.717,108.717,108.678,108.691,282100000.0
2005-06-23 12:05:00,108.698,108.712,108.684,108.698,307399999.0
2005-06-23 12:06:00,108.715,108.715,108.684,108.709,234500002.0
2005-06-23 12:07:00,108.708,108.72,108.692,108.711,228899999.0
2005-06-23 12:08:00,108.703,108.711,108.684,108.693,367399998.0
2005-06-23 12:09:00,108.713,108.718,108.66,108.686,166400000.0
2005-06-23 12:10:00,108.709,108.724,108.702,108.724,240399996.0
2005-06-23 12:11:00,108.737,108.737,108.682,108.713,342400000.0
2005-06-23 12:12:00,108.718,108.746,108.697,108.746,241699998.0
2005-06-23 12:13:00,108.726,108.734,108.721,108.734,388800008.0
2005-06-23 12:14:00,108.737,108.737,108.682,108.714,397099998.0
2005-06-23 12:15:00,108.737,108.737,108.699,108.699,101799999.0
2005-06-23 12:16:00,108.707,108.726,108.688,108.7,276000004.0
2005-06-23 12:17:00,108.715,108.735,108.713,108.718,194999999.0
2005-06-23 12:18:00,108.715,108.725,108.697,108.718,276399996.0
2005-06-23 12:19:00,108.71,108.712,108.679,108.712,325800003.0
2005-06-23 12:20:00,108.705,108.714,108.691,108.706,216800000.0
2005-06-23 12:21:00,108.7,108.723,108.674,108.723,261600007.0
2005-06-23 12:22:00,108.708,108.721,108.676,108.721,73400001.0
2005-06-23 12:23:00,108.717,108.729,108.696,108.726,266200001.0
2005-06-23 12:24:00,108.728,108.742,108.728,108.737,126500002.0
2005-06-23 12:25:00,108.711,108.733,108.671,108.733,329999995.0
2005-06-23 12:26:00,108.732,108.732,108.702,108.712,204500001.0
2005-06-23 12:27:00,108.727,108.727,108.678,108.68,202000005.0
2005-06-23 12:28:00,108.705,108.715,108.694,108.704,158799999.0
2005-06-23 12:29:00,108.713,108.713,108.684,108.688,174300001.0
2005-06-23 12:30:00,108.685,108.701,108.669,108.68,238500002.0
2005-06-23 12:31:00,108.7,108.722,108.688,108.715,234100001.0
2005-06-23 12:32:00,108.703,108.716,108.677,108.716,182399996.0
2005-06-23 12:33:00,108.687,108.718,108.687,108.718,68999997.0
2005-06-23 12:34:00,108.716,108.721,108.677,108.721,198000003.0
2005-06-23 12:35:00,108.729,108.729,108.686,108.694,210799997.0
2005-06-23 12:36:00,108.726,108.726,108.699,108.703,284800001.0
2005-06-23 12:37:00,108.715,108.715,108.68,108.688,147999998.0
2005-06-23 12:38:00,108.705,108.715,108.685,108.713,131599999.0
2005-06-23 12:39:00,108.718,108.719,108.684,108.699,245699999.0
2005-06-23 12:40:00,108.71,108.71,108.633,108.658,269800001.0
2005-06-23 12:41:00,108.702,108.703,108.664,108.675,247800003.0
2005-06-23 12:42:00,108.678,108.687,108.651,108.663,354499996.0
2005-06-23 12:43:00,108.685,108.688,108.673,108.686,151400000.0
2005-06-23 12:44:00,108.66,108.687,108.655,108.655,260100002.0
2005-06-23 12:45:00,108.688,108.71,108.658,108.71,324499998.0
2005-06-23 12:46:00,108.71,108.71,108.645,108.645,200299999.0
2005-06-23 12:47:00,108.703,108.703,108.69,108.69,213299999.0
2005-06-23 12:48:00,108.665,108.691,108.655,108.691,245799998.0
2005-06-23 12:49:00,108.663,108.679,108.65,108.677,384600003.0
2005-06-23 12:50:00,108.645,108.681,108.64,108.681,309699997.0
2005-06-23 12:51:00,108.685,108.695,108.668,108.692,176700005.0
2005-06-23 12:52:00,108.668,108.689,108.656,108.678,250100002.0
2005-06-23 12:53:00,108.673,108.687,108.664,108.685,298099999.0
2005-06-23 12:54:00,108.675,108.678,108.629,108.676,246499998.0
2005-06-23 12:55:00,108.673,108.685,108.657,108.676,198900000.0
2005-06-23 12:56:00,108.681,108.681,108.651,108.678,168899995.0
2005-06-23 12:57:00,108.678,108.702,108.671,108.698,239899998.0
2005-06-23 12:58:00,108.69,108.693,108.649,108.693,361300005.0
2005-06-23 12:59:00,108.666,108.693,108.653,108.686,341499997.0
2005-06-23 13:00:00,108.681,108.702,108.663,108.696,220000003.0
2005-06-23 13:01:00,108.673,108.673,108.627,108.651,99499999.0
2005-06-23 13:02:00,108.668,108.668,108.637,108.649,224600002.0
2005-06-23 13:03:00,108.655,108.655,108.626,108.641,101499999.0
2005-06-23 13:04:00,108.652,108.68,108.651,108.667,234899995.0
2005-06-23 13:05:00,108.663,108.687,108.66,108.687,249000001.0
2005-06-23 13:06:00,108.69,108.69,108.667,108.675,215099999.0
2005-06-23 13:07:00,108.686,108.686,108.652,108.68,261700002.0
2005-06-23 13:08:00,108.672,108.674,108.649,108.655,373699995.0
2005-06-23 13:09:00,108.662,108.662,108.624,108.643,259899995.0
2005-06-23 13:10:00,108.635,108.644,108.62,108.628,309199994.0
2005-06-23 13:11:00,108.648,108.666,108.623,108.666,157100001.0
2005-06-23 13:12:00,108.662,108.669,108.64,108.64,251400004.0
2005-06-23 13:13:00,108.688,108.702,108.652,108.652,366400009.0
2005-06-23 13:14:00,108.705,108.718,108.705,108.716,127500001.0
2005-06-23 13:15:00,108.705,108.715,108.685,108.686,194899996.0
2005-06-23 13:16:00,108.698,108.714,108.685,108.711,341500000.0
2005-06-23 13:17:00,108.7,108.7,108.679,108.687,216999999.0
2005-06-23 13:18:00,108.701,108.701,108.669,108.689,147200000.0
2005-06-23 13:19:00,108.681,108.681,108.639,108.644,128300002.0
2005-06-23 13:20:00,108.657,108.686,108.648,108.648,183700006.0
2005-06-23 13:21:00,108.64,108.701,108.627,108.701,154599996.0
2005-06-23 13:22:00,108.707,108.707,108.669,108.683,328200002.0
2005-06-23 13:23:00,108.702,108.721,108.702,108.721,320100004.0
2005-06-23 13:24:00,108.721,108.732,108.696,108.732,251300000.0
2005-06-23 13:25:00,108.715,108.715,108.662,108.683,180500000.0
2005-06-23 13:26:00,108.683,108.72,108.673,108.715,355400003.0
2005-06-23 13:27:00,108.737,108.741,108.729,108.729,259800003.0
2005-06-23 13:28:00,108.688,108.726,108.676,108.726,156899997.0
2005-06-23 13:29:00,108.734,108.734,108.695,108.705,317799998.0
2005-06-23 13:30:00,108.715,108.727,108.693,108.727,328999997.0
2005-06-23 13:31:00,108.738,108.739,108.72,108.733,182700001.0
2005-06-23 13:32:00,108.736,108.736,108.678,108.702,308300000.0
2005-06-23 13:33:00,108.723,108.728,108.699,108.721,306100000.0
2005-06-23 13:34:00,108.713,108.714,108.683,108.707,306000003.0
2005-06-23 13:35:00,108.705,108.705,108.655,108.665,211100000.0
2005-06-23 13:36:00,108.658,108.713,108.653,108.706,234500000.0
2005-06-23 13:37:00,108.695,108.726,108.688,108.698,422199998.0
2005-06-23 13:38:00,108.688,108.729,108.681,108.709,163800003.0
2005-06-23 13:39:00,108.698,108.717,108.685,108.685,385999998.0
2005-06-23 13:40:00,108.668,108.67,108.64,108.64,253900005.0
2005-06-23 13:41:00,108.633,108.642,108.624,108.625,219100001.0
2005-06-23 13:42:00,108.618,108.62,108.6,108.6,239100003.0
2005-06-23 13:43:00,108.597,108.597,108.553,108.562,135500000.0
2005-06-23 13:44:00,108.579,108.585,108.558,108.569,427400000.0
2005-06-23 13:45:00,108.575,108.578,108.569,108.57,333599996.0
2005-06-23 13:46:00,108.574,108.594,108.554,108.554,347199997.0
2005-06-23 13:47:00,108.551,108.551,108.525,108.535,234499998.0
2005-06-23 13:48:00,108.555,108.575,108.522,108.546,239400000.0
2005-06-23 13:49:00,108.546,108.546,108.525,108.53,197300000.0
2005-06-23 13:50:00,108.527,108.527,108.484,108.496,208000004.0
2005-06-23 13:51:00,108.527,108.539,108.527,108.536,161800002.0
2005-06-23 13:52:00,108.53,108.539,108.519,108.528,224099995.0
2005-06-23 13:53:00,108.534,108.551,108.514,108.514,198400000.0
2005-06-23 13:54:00,108.514,108.538,108.514,108.536,195200002.0
2005-06-23 13:55:00,108.54,108.545,108.527,108.533,177600000.0
2005-06-23 13:56:00,108.491,108.535,108.489,108.526,317399996.0
2005-06-23 13:57:00,108.528,108.53,108.503,108.503,206300005.0
2005-06-23 13:58:00,108.508,108.54,108.507,108.528,329900001.0
2005-06-23 13:59:00,108.502,108.508,108.478,108.506,323199997.0
2005-06-23 14:00:00,108.522,108.528,108.516,108.525,287299995.0
2005-06-23 14:01:00,108.503,108.515,108.492,108.493,314999992.0
2005-06-23 14:02:00,108.513,108.513,108.49,108.49,117699997.0
2005-06-23 14:03:00,108.493,108.5,108.461,108.461,212100000.0
2005-06-23 14:04:00,108.45,108.473,108.421,108.462,188400004.0
2005-06-23 14:05:00,108.477,108.491,108.474,108.483,210000003.0
2005-06-23 14:06:00,108.5,108.504,108.456,108.462,169500000.0
2005-06-23 14:07:00,108.468,108.468,108.446,108.45,197599999.0
2005-06-23 14:08:00,108.433,108.433,108.4,108.413,149600001.0
2005-06-23 14:09:00,108.423,108.448,108.423,108.448,90100002.0
2005-06-23 14:10:00,108.453,108.464,108.443,108.462,254499994.0
2005-06-23 14:11:00,108.465,108.475,108.438,108.44,378400005.0
2005-06-23 14:12:00,108.425,108.438,108.421,108.43,203500000.0
2005-06-23 14:13:00,108.437,108.454,108.437,108.449,243300004.0
2005-06-23 14:14:00,108.468,108.468,108.397,108.432,290400003.0
2005-06-23 14:15:00,108.447,108.468,108.445,108.445,347500000.0
2005-06-23 14:16:00,108.437,108.448,108.4,108.434,256000002.0
2005-06-23 14:17:00,108.442,108.443,108.401,108.437,243400001.0
2005-06-23 14:18:00,108.424,108.446,108.405,108.446,188400003.0
2005-06-23 14:19:00,108.451,108.462,108.449,108.449,207200004.0
2005-06-23 14:20:00,108.437,108.457,108.437,108.457,88600000.0
2005-06-23 14:21:00,108.443,108.443,108.416,108.435,318399992.0
2005-06-23 14:22:00,108.439,108.439,108.421,108.421,159899996.0
2005-06-23 14:23:00,108.385,108.446,108.382,108.446,307399997.0
2005-06-23 14:24:00,108.475,108.516,108.469,108.51,356000000.0
2005-06-23 14:25:00,108.523,108.529,108.476,108.476,207499999.0
2005-06-23 14:26:00,108.48,108.486,108.467,108.482,315199998.0
2005-06-23 14:27:00,108.49,108.536,108.49,108.536,135699997.0
2005-06-23 14:28:00,108.544,108.548,108.5,108.5,143299996.0
2005-06-23 14:29:00,108.539,108.569,108.539,108.561,147300003.0
2005-06-23 14:30:00,108.559,108.571,108.549,108.571,319100007.0
2005-06-23 14:31:00,108.565,108.565,108.539,108.552,217699995.0
2005-06-23 14:32:00,108.503,108.554,108.503,108.554,133500002.0
2005-06-23 14:33:00,108.555,108.556,108.547,108.556,220999997.0
2005-06-23 14:34:00,108.56,108.595,108.555,108.595,225899998.0
2005-06-23 14:35:00,108.616,108.638,108.616,108.622,275400000.0
2005-06-23 14:36:00,108.598,108.602,108.583,108.602,155800002.0
2005-06-23 14:37:00,108.605,108.619,108.604,108.604,155599997.0
2005-06-23 14:38:00,108.595,108.608,108.583,108.604,168199999.0
2005-06-23 14:39:00,108.605,108.617,108.597,108.613,123600002.0
2005-06-23 14:40:00,108.632,108.691,108.632,108.691,239199999.0
2005-06-23 14:41:00,108.695,108.723,108.69,108.723,205099998.0
2005-06-23 14:42:00,108.709,108.721,108.681,108.694,284499997.0
2005-06-23 14:43:00,108.695,108.756,108.695,108.756,258299997.0
2005-06-23 14:44:00,108.77,108.77,108.755,108.769,200400003.0
2005-06-23 14:45:00,108.749,108.749,108.702,108.702,137399997.0
2005-06-23 14:46:00,108.673,108.684,108.664,108.684,149699996.0
2005-06-23 14:47:00,108.674,108.698,108.674,108.691,243799997.0
2005-06-23 14:48:00,108.698,108.698,108.669,108.672,166599999.0
2005-06-23 14:49:00,108.66,108.685,108.653,108.685,152600000.0
2005-06-23 14:50:00,108.697,108.718,108.697,108.71,207800000.0
2005-06-23 14:51:00,108.698,108.698,108.672,108.697,270700002.0
2005-06-23 14:52:00,108.7,108.714,108.697,108.697,305400001.0
2005-06-23 14:53:00,108.713,108.714,108.682,108.682,304399998.0
2005-06-23 14:54:00,108.675,108.675,108.654,108.669,301700005.0
2005-06-23 14:55:00,108.673,108.705,108.661,108.705,195600001.0
2005-06-23 14:56:00,108.704,108.704,108.652,108.674,286200001.0
2005-06-23 14:57:00,108.672,108.679,108.629,108.651,306600000.0
2005-06-23 14:58:00,108.697,108.697,108.687,108.691,334099999.0
2005-06-23 14:59:00,108.69,108.69,108.673,108.683,90500000.0
2005-06-23 15:00:00,108.668,108.686,108.654,108.678,338300002.0
2005-06-23 15:01:00,108.675,108.685,108.654,108.685,200500001.0
2005-06-23 15:02:00,108.684,108.694,108.676,108.68,352600001.0
2005-06-23 15:03:00,108.673,108.697,108.652,108.697,248399997.0
2005-06-23 15:04:00,108.71,108.741,108.71,108.741,244700000.0
2005-06-23 15:05:00,108.77,108.77,108.712,108.728,211800000.0
2005-06-23 15:06:00,108.705,108.705,108.668,108.695,210900004.0
2005-06-23 15:07:00,108.698,108.698,108.67,108.682,226100004.0
2005-06-23 15:08:00,108.728,108.74,108.726,108.736,118899997.0
2005-06-23 15:09:00,108.73,108.73,108.695,108.702,142399998.0
2005-06-23 15:10:00,108.691,108.722,108.674,108.722,115500002.0
2005-06-23 15:11:00,108.72,108.72,108.699,108.699,247900000.0
2005-06-23 15:12:00,108.697,108.702,108.696,108.698,154799997.0
2005-06-23 15:13:00,108.682,108.689,108.648,108.664,190500004.0
2005-06-23 15:14:00,108.693,108.706,108.693,108.698,123300000.0
2005-06-23 15:15:00,108.707,108.729,108.707,108.72,150700003.0
2005-06-23 15:16:00,108.725,108.729,108.679,108.679,186500003.0
2005-06-23 15:17:00,108.705,108.705,108.677,108.691,143400000.0
2005-06-23 15:18:00,108.708,108.708,108.66,108.673,194099998.0
2005-06-23 15:19:00,108.72,108.737,108.72,108.73,263100001.0
2005-06-23 15:20:00,108.723,108.74,108.709,108.735,217399998.0
2005-06-23 15:21:00,108.688,108.718,108.676,108.705,256099996.0
2005-06-23 15:22:00,108.72,108.728,108.677,108.682,234499999.0
2005-06-23 15:23:00,108.701,108.701,108.663,108.691,275000000.0
2005-06-23 15:24:00,108.697,108.72,108.697,108.702,283699995.0
2005-06-23 15:25:00,108.677,108.696,108.647,108.695,257900001.0
2005-06-23 15:26:00,108.702,108.71,108.664,108.664,226599997.0
2005-06-23 15:27:00,108.69,108.69,108.654,108.672,224400005.0
2005-06-23 15:28:00,108.671,108.681,108.666,108.668,208799998.0
2005-06-23 15:29:00,108.662,108.67,108.654,108.654,252900000.0
2005-06-23 15:30:00,108.652,108.661,108.645,108.657,306200009.0
2005-06-23 15:31:00,108.655,108.682,108.632,108.658,175599997.0
2005-06-23 15:32:00,108.65,108.65,108.633,108.635,308099996.0
2005-06-23 15:33:00,108.662,108.674,108.662,108.674,310800001.0
2005-06-23 15:34:00,108.674,108.679,108.657,108.675,244499999.0
2005-06-23 15:35:00,108.67,108.67,108.642,108.657,238400005.0
2005-06-23 15:36:00,108.651,108.651,108.606,108.617,277100001.0
2005-06-23 15:37:00,108.643,108.65,108.622,108.648,267199999.0
2005-06-23 15:38:00,108.657,108.658,108.617,108.629,245900004.0
2005-06-23 15:39:00,108.624,108.66,108.624,108.66,322799996.0
2005-06-23 15:40:00,108.636,108.715,108.631,108.715,150499997.0
2005-06-23 15:41:00,108.723,108.725,108.707,108.708,208099998.0
2005-06-23 15:42:00,108.699,108.699,108.638,108.664,338700006.0
2005-06-23 15:43:00,108.696,108.696,108.661,108.695,250599996.0
2005-06-23 15:44:00,108.693,108.701,108.668,108.701,159500001.0
2005-06-23 15:45:00,108.703,108.712,108.684,108.695,306400000.0
2005-06-23 15:46:00,108.692,108.692,108.641,108.658,185400000.0
2005-06-23 15:47:00,108.683,108.704,108.662,108.69,336600000.0
2005-06-23 15:48:00,108.716,108.716,108.674,108.699,284000003.0
2005-06-23 15:49:00,108.701,108.701,108.67,108.7,165500000.0
2005-06-23 15:50:00,108.708,108.708,108.657,108.672,296999993.0
2005-06-23 15:51:00,108.701,108.701,108.66,108.691,95100001.0
2005-06-23 15:52:00,108.7,108.7,108.667,108.669,259499996.0
2005-06-23 15:53:00,108.672,108.675,108.643,108.657,187100001.0
2005-06-23 15:54:00,108.647,108.681,108.628,108.681,278199997.0
2005-06-23 15:55:00,108.682,108.7,108.663,108.7,236700002.0
2005-06-23 15:56:00,108.696,108.696,108.644,108.657,285299996.0
2005-06-23 15:57:00,108.683,108.7,108.678,108.7,396999996.0
2005-06-23 15:58:00,108.694,108.719,108.694,108.716,157800000.0
2005-06-23 15:59:00,108.68,108.703,108.679,108.692,208900001.0
2005-06-23 16:00:00,108.693,108.708,108.663,108.663,315999999.0
2005-06-23 16:01:00,108.668,108.697,108.668,108.697,130000001.0
2005-06-23 16:02:00,108.698,108.722,108.682,108.721,343200004.0
2005-06-23 16:03:00,108.707,108.71,108.698,108.698,139800001.0
2005-06-23 16:04:00,108.665,108.678,108.652,108.652,262000000.0
2005-06-23 16:05:00,108.659,108.701,108.649,108.701,174199998.0
2005-06-23 16:06:00,108.705,108.736,108.689,108.736,218000002.0
2005-06-23 16:07:00,108.75,108.755,108.74,108.744,320700004.0
2005-06-23 16:08:00,108.745,108.751,108.724,108.751,285000005.0
2005-06-23 16:09:00,108.765,108.765,108.746,108.747,100600002.0
2005-06-23 16:10:00,108.75,108.75,108.718,108.729,259200002.0
2005-06-23 16:11:00,108.758,108.759,108.724,108.749,183100003.0
2005-06-23 16:12:00,108.745,108.746,108.728,108.738,262999999.0
2005-06-23 16:13:00,108.753,108.763,108.737,108.758,264100004.0
2005-06-23 16:14:00,108.757,108.757,108.71,108.734,229900002.0
2005-06-23 16:15:00,108.735,108.74,108.715,108.74,398799992.0
2005-06-23 16:16:00,108.734,108.734,108.699,108.73,302399995.0
2005-06-23 16:17:00,108.74,108.74,108.721,108.721,230799999.0
2005-06-23 16:18:00,108.712,108.736,108.703,108.736,255700005.0
2005-06-23 16:19:00,108.716,108.721,108.697,108.721,219900003.0
2005-06-23 16:20:00,108.75,108.785,108.75,108.772,358000001.0
2005-06-23 16:21:00,108.762,108.776,108.739,108.776,272799996.0
2005-06-23 16:22:00,108.775,108.775,108.714,108.73,235699996.0
2005-06-23 16:23:00,108.776,108.814,108.776,108.814,281800003.0
2005-06-23 16:24:00,108.815,108.842,108.815,108.838,129699999.0
2005-06-23 16:25:00,108.853,108.858,108.851,108.854,331399998.0
2005-06-23 16:26:00,108.828,108.838,108.791,108.838,327299994.0
2005-06-23 16:27:00,108.795,108.844,108.794,108.84,319700001.0
2005-06-23 16:28:00,108.859,108.872,108.857,108.87,185900006.0
2005-06-23 16:29:00,108.879,108.88,108.859,108.87,145100001.0
2005-06-23 16:30:00,108.866,108.872,108.854,108.855,273900000.0
2005-06-23 16:31:00,108.854,108.866,108.854,108.863,326700004.0
2005-06-23 16:32:00,108.873,108.898,108.865,108.898,250999993.0
2005-06-23 16:33:00,108.891,108.916,108.872,108.915,151299999.0
2005-06-23 16:34:00,108.912,108.925,108.912,108.913,165899999.0
2005-06-23 16:35:00,108.882,108.92,108.856,108.92,246800000.0
2005-06-23 16:36:00,108.933,108.947,108.922,108.944,174899999.0
2005-06-23 16:37:00,108.947,108.948,108.898,108.898,293100003.0
2005-06-23 16:38:00,108.885,108.885,108.863,108.872,93200001.0
2005-06-23 16:39:00,108.87,108.893,108.849,108.893,361100002.0
2005-06-23 16:40:00,108.905,108.917,108.896,108.896,218100008.0
2005-06-23 16:41:00,108.898,108.898,108.854,108.862,283899999.0
2005-06-23 16:42:00,108.856,108.885,108.856,108.884,330499996.0
2005-06-23 16:43:00,108.866,108.866,108.835,108.84,179200001.0
2005-06-23 16:44:00,108.872,108.888,108.872,108.883,260499998.0
2005-06-23 16:45:00,108.876,108.877,108.844,108.877,406500001.0
2005-06-23 16:46:00,108.853,108.875,108.846,108.868,242699998.0
2005-06-23 16:47:00,108.89,108.898,108.883,108.896,217899999.0
2005-06-23 16:48:00,108.88,108.89,108.861,108.878,335400004.0
2005-06-23 16:49:00,108.871,108.885,108.849,108.88,280900000.0
2005-06-23 16:50:00,108.887,108.9,108.863,108.896,422300002.0
2005-06-23 16:51:00,108.905,108.923,108.889,108.916,302000000.0
2005-06-23 16:52:00,108.902,108.916,108.9,108.909,203299997.0
2005-06-23 16:53:00,108.881,108.89,108.868,108.889,191599998.0
2005-06-23 16:54:00,108.893,108.898,108.883,108.895,260900002.0
2005-06-23 16:55:00,108.853,108.886,108.853,108.886,181499996.0
2005-06-23 16:56:00,108.871,108.871,108.836,108.86,237799995.0
2005-06-23 16:57:00,108.855,108.862,108.836,108.848,289600003.0
2005-06-23 16:58:00,108.858,108.881,108.842,108.85,314999998.0
2005-06-23 16:59:00,108.882,108.889,108.867,108.872,237100001.0
2005-06-23 17:00:00,108.848,108.852,108.802,108.802,356900005.0
2005-06-23 17:01:00,108.777,108.789,108.752,108.753,403999999.0
2005-06-23 17:02:00,108.758,108.772,108.756,108.772,158300003.0
2005-06-23 17:03:00,108.776,108.8,108.776,108.791,171999997.0
2005-06-23 17:04:00,108.801,108.836,108.79,108.831,273000002.0
2005-06-23 17:05:00,108.826,108.832,108.82,108.827,177100000.0
2005-06-23 17:06:00,108.844,108.881,108.844,108.881,158399999.0
2005-06-23 17:07:00,108.878,108.878,108.857,108.863,118800002.0
2005-06-23 17:08:00,108.848,108.864,108.837,108.861,281700002.0
2005-06-23 17:09:00,108.85,108.868,108.832,108.868,193900002.0
2005-06-23 17:10:00,108.88,108.88,108.859,108.873,325900003.0
2005-06-23 17:11:00,108.86,108.86,108.809,108.809,176899997.0
2005-06-23 17:12:00,108.791,108.846,108.791,108.84,311700000.0
2005-06-23 17:13:00,108.853,108.853,108.844,108.847,221799999.0
2005-06-23 17:14:00,108.813,108.852,108.786,108.852,51200001.0
2005-06-23 17:15:00,108.845,108.845,108.807,108.814,263200001.0
2005-06-23 17:16:00,108.82,108.829,108.746,108.746,140100002.0
2005-06-23 17:17:00,108.735,108.749,108.722,108.731,342300001.0
2005-06-23 17:18:00,108.706,108.726,108.688,108.71,272600004.0
2005-06-23 17:19:00,108.715,108.747,108.715,108.717,278599998.0
2005-06-23 17:20:00,108.727,108.738,108.717,108.735,265599995.0
2005-06-23 17:21:00,108.729,108.734,108.692,108.718,247899999.0
2005-06-23 17:22:00,108.722,108.722,108.704,108.719,64100000.0
2005-06-23 17:23:00,108.701,108.702,108.665,108.665,100499999.0
2005-06-23 17:24:00,108.667,108.667,108.608,108.609,248299999.0
2005-06-23 17:25:00,108.638,108.668,108.624,108.668,316900002.0
2005-06-23 17:26:00,108.67,108.673,108.644,108.648,207300001.0
2005-06-23 17:27:00,108.668,108.673,108.662,108.662,109100002.0
2005-06-23 17:28:00,108.667,108.667,108.647,108.662,212400003.0
2005-06-23 17:29:00,108.658,108.723,108.637,108.723,195800003.0
2005-06-23 17:30:00,108.723,108.765,108.723,108.752,339900006.0
2005-06-23 17:31:00,108.742,108.757,108.742,108.756,293000004.0
2005-06-23 17:32:00,108.762,108.771,108.751,108.751,248699998.0
2005-06-23 17:33:00,108.738,108.744,108.736,108.744,415699998.0
2005-06-23 17:34:00,108.745,108.745,108.721,108.73,247199999.0
2005-06-23 17:35:00,108.735,108.737,108.721,108.721,264200002.0
2005-06-23 17:36:00,108.733,108.757,108.712,108.714,91300001.0
2005-06-23 17:37:00,108.762,108.774,108.762,108.765,282500000.0
2005-06-23 17:38:00,108.772,108.787,108.772,108.778,90799999.0
2005-06-23 17:39:00,108.743,108.771,108.735,108.757,192500000.0
2005-06-23 17:40:00,108.755,108.76,108.723,108.76,268700004.0
2005-06-23 17:41:00,108.748,108.773,108.737,108.76,384200000.0
2005-06-23 17:42:00,108.767,108.767,108.719,108.755,360800002.0
2005-06-23 17:43:00,108.762,108.771,108.727,108.727,204500005.0
2005-06-23 17:44:00,108.74,108.763,108.713,108.763,262099995.0
2005-06-23 17:45:00,108.783,108.788,108.742,108.742,137999998.0
2005-06-23 17:46:00,108.726,108.767,108.72,108.763,256200001.0
2005-06-23 17:47:00,108.741,108.741,108.694,108.723,216600002.0
2005-06-23 17:48:00,108.743,108.749,108.697,108.7,330499999.0
2005-06-23 17:49:00,108.739,108.755,108.735,108.745,272699997.0
2005-06-23 17:50:00,108.742,108.759,108.742,108.75,416100000.0
2005-06-23 17:51:00,108.746,108.768,108.746,108.748,369100004.0
2005-06-23 17:52:00,108.758,108.762,108.716,108.737,251399999.0
2005-06-23 17:53:00,108.745,108.745,108.707,108.714,151500004.0
2005-06-23 17:54:00,108.732,108.766,108.732,108.765,133699996.0
2005-06-23 17:55:00,108.72,108.759,108.711,108.759,125500000.0
2005-06-23 17:56:00,108.78,108.788,108.78,108.787,125800003.0
2005-06-23 17:57:00,108.769,108.786,108.728,108.786,215999998.0
2005-06-23 17:58:00,108.771,108.771,108.734,108.756,120200000.0
2005-06-23 17:59:00,108.798,108.799,108.756,108.762,279999996.0
2005-06-23 18:00:00,108.736,108.752,108.729,108.734,268800000.0
2005-06-23 18:01:00,108.706,108.714,108.653,108.684,2017800003.0
2005-06-23 18:02:00,108.68,108.71,108.68,108.7,2092099991.0
2005-06-23 18:03:00,108.71,108.72,108.71,108.71,2092099991.0
2005-06-23 18:04:00,108.71,108.72,108.71,108.72,2092099991.0
2005-06-23 18:05:00,108.74,108.74,108.74,108.74,2092099991.0
2005-06-23 18:06:00,108.72,108.75,108.72,108.75,2092099991.0
2005-06-23 18:07:00,108.74,108.78,108.74,108.77,2092099991.0
2005-06-23 18:08:00,108.76,108.77,108.76,108.77,2092099991.0
2005-06-23 18:09:00,108.76,108.78,108.76,108.76,2092099991.0
2005-06-23 18:10:00,108.77,108.77,108.75,108.75,2092099991.0
2005-06-23 18:11:00,108.705,108.735,108.691,108.717,2092099991.0
2005-06-23 18:12:00,108.76,108.76,108.76,108.76,1754299997.0
2005-06-23 18:13:00,108.75,108.76,108.72,108.72,1754299997.0
2005-06-23 18:14:00,108.74,108.75,108.72,108.75,1754299997.0
2005-06-23 18:15:00,108.74,108.75,108.74,108.75,1754299997.0
2005-06-23 18:16:00,108.75,108.75,108.74,108.74,1754299997.0
2005-06-23 18:17:00,108.724,108.733,108.706,108.732,1754299997.0
2005-06-23 18:18:00,108.75,108.75,108.74,108.75,2114000012.0
2005-06-23 18:19:00,108.74,108.74,108.74,108.74,2114000012.0
2005-06-23 18:20:00,108.75,108.78,108.75,108.77,2114000012.0
2005-06-23 18:21:00,108.78,108.78,108.77,108.78,2114000012.0
2005-06-23 18:22:00,108.77,108.78,108.77,108.78,2114000012.0
2005-06-23 18:23:00,108.77,108.78,108.76,108.77,2114000012.0
2005-06-23 18:24:00,108.78,108.78,108.77,108.77,2114000012.0
2005-06-23 18:25:00,108.78,108.78,108.75,108.75,2114000012.0
2005-06-23 18:26:00,108.733,108.745,108.703,108.745,2114000012.0
2005-06-23 18:27:00,108.745,108.746,108.713,108.741,1874299990.0
2005-06-23 18:28:00,108.75,108.75,108.75,108.75,1844200015.0
2005-06-23 18:29:00,108.76,108.76,108.76,108.76,1844200015.0
2005-06-23 18:30:00,108.72,108.754,108.697,108.746,1844200015.0
2005-06-23 18:31:00,108.76,108.76,108.76,108.76,2074600021.0
2005-06-23 18:32:00,108.77,108.78,108.76,108.78,2074600021.0
2005-06-23 18:33:00,108.77,108.77,108.77,108.77,2074600021.0
2005-06-23 18:34:00,108.76,108.79,108.76,108.79,2074600021.0
2005-06-23 18:35:00,108.8,108.8,108.8,108.8,2074600021.0
2005-06-23 18:36:00,108.73,108.793,108.73,108.757,2074600021.0
2005-06-23 18:37:00,108.799,108.808,108.787,108.787,1362800012.0
2005-06-23 18:38:00,108.772,108.795,108.729,108.768,1191899995.0
2005-06-23 18:39:00,108.765,108.787,108.76,108.76,556100004.0
2005-06-23 18:40:00,108.758,108.762,108.737,108.753,1403099992.0
2005-06-23 18:41:00,108.765,108.791,108.729,108.735,1819899996.0
2005-06-23 18:42:00,108.724,108.73,108.693,108.716,2019600002.0
2005-06-23 18:43:00,108.721,108.748,108.711,108.727,1117400002.0
2005-06-23 18:44:00,108.717,108.773,108.704,108.716,690000002.0
2005-06-23 18:45:00,108.732,108.757,108.701,108.744,1444799982.0
2005-06-23 18:46:00,108.753,108.756,108.685,108.73,1875799997.0
2005-06-23 18:47:00,108.73,108.753,108.705,108.753,398199999.0
2005-06-23 18:48:00,108.733,108.754,108.718,108.754,840399996.0
2005-06-23 18:49:00,108.755,108.757,108.738,108.755,1398999991.0
2005-06-23 18:50:00,108.764,108.79,108.743,108.79,1936300003.0
2005-06-23 18:51:00,108.79,108.79,108.741,108.764,1541000000.0
2005-06-23 18:52:00,108.775,108.789,108.729,108.766,1370600000.0
2005-06-23 18:53:00,108.75,108.767,108.736,108.758,1487800010.0
2005-06-23 18:54:00,108.78,108.788,108.775,108.783,2002399992.0
2005-06-23 18:55:00,108.768,108.774,108.727,108.774,1876200015.0
2005-06-23 18:56:00,108.75,108.78,108.745,108.78,291100001.0
2005-06-23 18:57:00,108.755,108.777,108.743,108.777,1175600006.0
2005-06-23 18:58:00,108.779,108.789,108.73,108.757,1326199994.0
2005-06-23 18:59:00,108.755,108.759,108.728,108.759,1473600003.0
2005-06-23 19:00:00,108.75,108.758,108.721,108.754,725999999.0
2005-06-23 19:01:00,108.76,108.763,108.73,108.763,548999995.0
2005-06-23 19:02:00,108.761,108.765,108.705,108.749,627899999.0
2005-06-23 19:03:00,108.761,108.768,108.732,108.739,1477199999.0
2005-06-23 19:04:00,108.742,108.782,108.733,108.782,1154199991.0
2005-06-23 19:05:00,108.783,108.791,108.746,108.782,723999997.0
2005-06-23 19:06:00,108.79,108.813,108.79,108.813,1029700013.0
2005-06-23 19:07:00,108.85,108.86,108.82,108.82,1465900005.0
2005-06-23 19:08:00,108.806,108.81,108.765,108.802,1465900005.0
2005-06-23 19:09:00,108.802,108.84,108.761,108.832,661700003.0
2005-06-23 19:10:00,108.845,108.87,108.844,108.87,548300000.0
2005-06-23 19:11:00,108.867,108.867,108.831,108.843,922199993.0
2005-06-23 19:12:00,108.836,108.855,108.798,108.84,1113700003.0
2005-06-23 19:13:00,108.814,108.841,108.791,108.833,861200002.0
2005-06-23 19:14:00,108.819,108.837,108.788,108.822,974599989.0
2005-06-23 19:15:00,108.835,108.835,108.793,108.809,1777700005.0
2005-06-23 19:16:00,108.828,108.833,108.779,108.79,875400000.0
2005-06-23 19:17:00,108.817,108.825,108.815,108.823,1008800016.0
2005-06-23 19:18:00,108.813,108.813,108.784,108.802,1017900004.0
2005-06-23 19:19:00,108.801,108.815,108.783,108.785,1532399995.0
2005-06-23 19:20:00,108.773,108.773,108.733,108.744,844799992.0
2005-06-23 19:21:00,108.754,108.798,108.734,108.736,1285900006.0
2005-06-23 19:22:00,108.751,108.769,108.751,108.769,704199990.0
2005-06-23 19:23:00,108.79,108.8,108.78,108.8,1543899996.0
2005-06-23 19:24:00,108.769,108.812,108.756,108.803,1543899996.0
2005-06-23 19:25:00,108.785,108.799,108.759,108.795,1258400004.0
2005-06-23 19:26:00,108.83,108.83,108.82,108.82,1777099988.0
2005-06-23 19:27:00,108.807,108.807,108.771,108.777,1777099988.0
2005-06-23 19:28:00,108.761,108.809,108.761,108.766,1085199991.0
2005-06-23 19:29:00,108.749,108.804,108.746,108.789,589500004.0
2005-06-23 19:30:00,108.789,108.808,108.768,108.785,1035400007.0
2005-06-23 19:31:00,108.797,108.835,108.774,108.805,1298299998.0
2005-06-23 19:32:00,108.834,108.878,108.834,108.871,2010399991.0
2005-06-23 19:33:00,108.87,108.87,108.832,108.857,1154099982.0
2005-06-23 19:34:00,108.853,108.855,108.819,108.819,1407400015.0
2005-06-23 19:35:00,108.827,108.857,108.793,108.799,1128700000.0
2005-06-23 19:36:00,108.789,108.834,108.789,108.799,674500012.0
2005-06-23 19:37:00,108.828,108.829,108.8,108.82,177800001.0
2005-06-23 19:38:00,108.83,108.838,108.797,108.828,1006699998.0
2005-06-23 19:39:00,108.83,108.838,108.828,108.835,1129299995.0
2005-06-23 19:40:00,108.835,108.853,108.796,108.829,842599994.0
2005-06-23 19:41:00,108.81,108.839,108.804,108.807,1097700014.0
2005-06-23 19:42:00,108.826,108.833,108.775,108.833,841299996.0
2005-06-23 19:43:00,108.808,108.827,108.785,108.819,522399998.0
2005-06-23 19:44:00,108.809,108.821,108.808,108.815,766099999.0
2005-06-23 19:45:00,108.812,108.825,108.786,108.812,666100001.0
2005-06-23 19:46:00,108.815,108.847,108.808,108.828,1189999990.0
2005-06-23 19:47:00,108.822,108.842,108.822,108.842,597900010.0
2005-06-23 19:48:00,108.839,108.844,108.831,108.832,1530199988.0
2005-06-23 19:49:00,108.837,108.857,108.809,108.819,633500004.0
2005-06-23 19:50:00,108.815,108.833,108.789,108.823,711099997.0
2005-06-23 19:51:00,108.81,108.828,108.81,108.825,798800003.0
2005-06-23 19:52:00,108.838,108.866,108.823,108.836,756900007.0
2005-06-23 19:53:00,108.845,108.857,108.812,108.835,921299998.0
2005-06-23 19:54:00,108.83,108.83,108.788,108.82,1948200003.0
2005-06-23 19:55:00,108.826,108.851,108.815,108.851,802400013.0
2005-06-23 19:56:00,108.824,108.846,108.791,108.816,780100001.0
2005-06-23 19:57:00,108.832,108.865,108.795,108.838,429700000.0
2005-06-23 19:58:00,108.843,108.845,108.836,108.841,1734600016.0
2005-06-23 19:59:00,108.84,108.84,108.796,108.824,884099996.0
2005-06-23 20:00:00,108.805,108.82,108.798,108.817,413699999.0
2005-06-23 20:01:00,108.829,108.836,108.822,108.835,491800006.0
2005-06-23 20:02:00,108.814,108.847,108.807,108.833,954299994.0
2005-06-23 20:03:00,108.817,108.868,108.791,108.868,521900002.0
2005-06-23 20:04:00,108.87,108.87,108.816,108.852,676100003.0
2005-06-23 20:05:00,108.87,108.877,108.867,108.875,1118599997.0
2005-06-23 20:06:00,108.867,108.876,108.821,108.855,1938599999.0
2005-06-23 20:07:00,108.846,108.867,108.811,108.861,967599998.0
2005-06-23 20:08:00,108.856,108.871,108.827,108.871,759699998.0
2005-06-23 20:09:00,108.849,108.857,108.829,108.832,1093799992.0
2005-06-23 20:10:00,108.839,108.865,108.832,108.84,843299998.0
2005-06-23 20:11:00,108.849,108.867,108.834,108.845,1574599998.0
2005-06-23 20:12:00,108.89,108.91,108.89,108.9,1036300002.0
2005-06-23 20:13:00,108.887,108.89,108.877,108.883,1036300002.0
2005-06-23 20:14:00,108.881,108.881,108.837,108.847,1322599985.0
2005-06-23 20:15:00,108.825,108.847,108.806,108.838,1419800001.0
2005-06-23 20:16:00,108.848,108.868,108.818,108.853,1133199995.0
2005-06-23 20:17:00,108.862,108.869,108.833,108.852,914399999.0
2005-06-23 20:18:00,108.847,108.86,108.83,108.84,278799998.0
2005-06-23 20:19:00,108.866,108.873,108.858,108.873,934999999.0
2005-06-23 20:20:00,108.853,108.882,108.842,108.882,849500003.0
2005-06-23 20:21:00,108.875,108.888,108.851,108.877,1419900004.0
2005-06-23 20:22:00,108.872,108.872,108.829,108.844,1329299988.0
2005-06-23 20:23:00,108.847,108.877,108.83,108.857,725099997.0
2005-06-23 20:24:00,108.854,108.874,108.837,108.838,834500006.0
2005-06-23 20:25:00,108.873,108.877,108.841,108.868,1022500009.0
2005-06-23 20:26:00,108.84,108.863,108.821,108.847,1120500000.0
2005-06-23 20:27:00,108.862,108.869,108.827,108.862,1231499997.0
2005-06-23 20:28:00,108.86,108.865,108.802,108.865,1953700005.0
2005-06-23 20:29:00,108.88,108.89,108.88,108.88,1953400020.0
2005-06-23 20:31:00,108.871,108.871,108.835,108.836,1953400020.0
2005-06-23 20:33:00,108.844,108.861,108.83,108.861,988699997.0
2005-06-23 20:34:00,108.845,108.881,108.835,108.881,538399999.0
2005-06-23 20:35:00,108.881,108.881,108.833,108.862,672000003.0
2005-06-23 20:36:00,108.857,108.869,108.842,108.863,561500005.0
2005-06-23 20:37:00,108.862,108.862,108.827,108.86,463999996.0
2005-06-23 20:38:00,108.842,108.856,108.804,108.815,1092499997.0
2005-06-23 20:39:00,108.845,108.869,108.83,108.863,894999995.0
2005-06-23 20:40:00,108.85,108.86,108.85,108.86,1240500001.0
2005-06-23 20:41:00,108.851,108.851,108.824,108.835,1240500001.0
2005-06-23 20:42:00,108.838,108.844,108.802,108.819,1330699996.0
2005-06-23 20:43:00,108.822,108.859,108.812,108.835,1316999990.0
2005-06-23 20:44:00,108.837,108.88,108.822,108.88,1515600005.0
2005-06-23 20:45:00,108.881,108.881,108.824,108.85,1292099997.0
2005-06-23 20:46:00,108.869,108.88,108.834,108.88,1339800006.0
2005-06-23 20:47:00,108.888,108.917,108.882,108.903,2133100009.0
2005-06-23 20:48:00,108.905,108.917,108.885,108.895,1668899996.0
2005-06-23 20:49:00,108.893,108.895,108.862,108.879,1350199999.0
2005-06-23 20:50:00,108.878,108.887,108.843,108.843,1490000015.0
2005-06-23 20:51:00,108.835,108.869,108.835,108.863,790800003.0
2005-06-23 20:52:00,108.868,108.877,108.857,108.876,155399998.0
2005-06-23 20:53:00,108.87,108.89,108.87,108.875,1251200008.0
2005-06-23 20:54:00,108.875,108.901,108.87,108.888,346199999.0
2005-06-23 20:55:00,108.884,108.886,108.835,108.852,1577900003.0
2005-06-23 20:56:00,108.857,108.889,108.848,108.889,660999998.0
2005-06-23 20:57:00,108.88,108.895,108.878,108.887,2021099996.0
2005-06-23 20:58:00,108.91,108.94,108.91,108.93,1198399999.0
2005-06-23 20:59:00,108.91,108.92,108.89,108.9,1198399999.0
2005-06-23 21:00:00,108.91,108.91,108.89,108.9,1198399999.0
2005-06-23 21:01:00,108.883,108.898,108.856,108.864,1198399999.0
2005-06-23 21:02:00,108.869,108.884,108.84,108.84,828999989.0
2005-06-23 21:03:00,108.863,108.878,108.863,108.87,1251100008.0
2005-06-23 21:04:00,108.869,108.878,108.844,108.872,593499996.0
2005-06-23 21:05:00,108.88,108.894,108.825,108.875,671799996.0
2005-06-23 21:06:00,108.849,108.874,108.825,108.868,840199994.0
2005-06-23 21:07:00,108.87,108.88,108.816,108.862,1385000015.0
2005-06-23 21:08:00,108.863,108.863,108.82,108.836,598900005.0
2005-06-23 21:09:00,108.838,108.868,108.828,108.866,263500001.0
2005-06-23 21:10:00,108.858,108.858,108.803,108.836,581500005.0
2005-06-23 21:11:00,108.862,108.862,108.86,108.86,133899998.0
2005-06-23 21:12:00,108.846,108.85,108.829,108.846,481999999.0
2005-06-23 21:13:00,108.841,108.852,108.811,108.837,680099997.0
2005-06-23 21:14:00,108.845,108.863,108.808,108.856,1622699996.0
2005-06-23 21:15:00,108.85,108.874,108.829,108.863,1585999998.0
2005-06-23 21:16:00,108.837,108.874,108.816,108.86,1084299986.0
2005-06-23 21:17:00,108.86,108.865,108.822,108.863,1974799999.0
2005-06-23 21:18:00,108.871,108.871,108.839,108.856,1461400012.0
2005-06-23 21:19:00,108.86,108.868,108.851,108.868,1143400011.0
2005-06-23 21:20:00,108.871,108.871,108.842,108.871,1634100004.0
2005-06-23 21:21:00,108.875,108.877,108.862,108.869,1231800003.0
2005-06-23 21:22:00,108.852,108.877,108.834,108.877,1891499994.0
2005-06-23 21:23:00,108.881,108.881,108.835,108.855,1171000000.0
2005-06-23 21:24:00,108.857,108.875,108.844,108.875,1400599998.0
2005-06-23 21:25:00,108.883,108.884,108.837,108.884,1826900005.0
2005-06-23 21:26:00,108.877,108.88,108.842,108.86,933200006.0
2005-06-23 21:27:00,108.857,108.878,108.828,108.878,559899997.0
2005-06-23 21:28:00,108.875,108.875,108.837,108.867,295399996.0
2005-06-23 21:29:00,108.879,108.89,108.846,108.89,795400004.0
2005-06-23 21:30:00,108.869,108.895,108.843,108.887,852500001.0
2005-06-23 21:31:00,108.879,108.879,108.846,108.87,286899996.0
2005-06-23 21:32:00,108.89,108.89,108.851,108.875,864700008.0
2005-06-23 21:33:00,108.883,108.89,108.845,108.881,562200009.0
2005-06-23 21:34:00,108.885,108.89,108.846,108.849,388100002.0
2005-06-23 21:35:00,108.881,108.881,108.861,108.876,297899997.0
2005-06-23 21:36:00,108.884,108.884,108.834,108.839,725100004.0
2005-06-23 21:37:00,108.837,108.859,108.821,108.83,414699996.0
2005-06-23 21:38:00,108.852,108.852,108.827,108.827,159600001.0
2005-06-23 21:39:00,108.843,108.874,108.816,108.826,550700008.0
2005-06-23 21:40:00,108.838,108.873,108.808,108.82,953200001.0
2005-06-23 21:41:00,108.828,108.857,108.806,108.822,692400001.0
2005-06-23 21:42:00,108.833,108.866,108.817,108.837,1100699994.0
2005-06-23 21:43:00,108.83,108.849,108.817,108.824,489900004.0
2005-06-23 21:44:00,108.844,108.856,108.805,108.85,1195200001.0
2005-06-23 21:45:00,108.825,108.859,108.795,108.859,774599997.0
2005-06-23 21:46:00,108.858,108.878,108.839,108.865,1021799997.0
2005-06-23 21:47:00,108.863,108.877,108.861,108.87,585499997.0
2005-06-23 21:48:00,108.85,108.859,108.818,108.842,1018299995.0
2005-06-23 21:49:00,108.848,108.862,108.823,108.838,543299997.0
2005-06-23 21:50:00,108.85,108.852,108.82,108.835,185400006.0
2005-06-23 21:51:00,108.865,108.868,108.86,108.865,353000000.0
2005-06-23 21:52:00,108.84,108.867,108.836,108.866,165200005.0
2005-06-23 21:53:00,108.867,108.883,108.836,108.857,299899997.0
2005-06-23 21:54:00,108.845,108.867,108.818,108.837,620899997.0
2005-06-23 21:55:00,108.855,108.856,108.816,108.842,228500002.0
2005-06-23 21:56:00,108.847,108.847,108.803,108.846,457300006.0
2005-06-23 21:57:00,108.813,108.84,108.799,108.84,252400001.0
2005-06-23 21:58:00,108.85,108.856,108.823,108.852,410399998.0
2005-06-23 21:59:00,108.851,108.857,108.822,108.84,504200000.0
2005-06-23 22:00:00,108.846,108.846,108.817,108.824,1059199998.0
2005-06-23 22:01:00,108.839,108.846,108.831,108.837,1072599999.0
2005-06-23 22:02:00,108.818,108.843,108.792,108.828,946499996.0
2005-06-23 22:03:00,108.82,108.836,108.805,108.834,356999996.0
2005-06-23 22:04:00,108.837,108.848,108.798,108.812,826800008.0
2005-06-23 22:05:00,108.808,108.841,108.806,108.837,147900002.0
2005-06-23 22:06:00,108.837,108.845,108.796,108.8,278200001.0
2005-06-23 22:07:00,108.804,108.851,108.804,108.851,337200003.0
2005-06-23 22:08:00,108.827,108.84,108.81,108.823,273299995.0
2005-06-23 22:09:00,108.848,108.849,108.812,108.829,207100000.0
2005-06-23 22:10:00,108.843,108.843,108.8,108.828,178200002.0
2005-06-23 22:11:00,108.839,108.857,108.81,108.828,606900008.0
2005-06-23 22:12:00,108.86,108.86,108.822,108.85,412200006.0
2005-06-23 22:13:00,108.857,108.857,108.8,108.833,724000000.0
2005-06-23 22:14:00,108.84,108.84,108.793,108.805,426299993.0
2005-06-23 22:15:00,108.846,108.859,108.825,108.859,233700006.0
2005-06-23 22:16:00,108.859,108.864,108.831,108.861,736400000.0
2005-06-23 22:17:00,108.848,108.855,108.829,108.855,309799999.0
2005-06-23 22:18:00,108.855,108.855,108.825,108.838,408000003.0
2005-06-23 22:19:00,108.843,108.856,108.816,108.849,556899999.0
2005-06-23 22:20:00,108.84,108.856,108.836,108.847,284799998.0
2005-06-23 22:21:00,108.845,108.854,108.823,108.854,207300001.0
2005-06-23 22:22:00,108.85,108.862,108.831,108.858,346799999.0
2005-06-23 22:23:00,108.831,108.84,108.827,108.835,212700001.0
2005-06-23 22:24:00,108.841,108.841,108.805,108.841,235999999.0
2005-06-23 22:25:00,108.848,108.848,108.808,108.822,199899996.0
2005-06-23 22:26:00,108.828,108.835,108.808,108.815,233600001.0
2005-06-23 22:27:00,108.817,108.84,108.799,108.84,1011800006.0
2005-06-23 22:28:00,108.83,108.846,108.796,108.846,252000001.0
2005-06-23 22:29:00,108.846,108.865,108.841,108.849,257100006.0
2005-06-23 22:30:00,108.872,108.874,108.842,108.842,307000001.0
2005-06-23 22:31:00,108.852,108.878,108.852,108.864,299799995.0
2005-06-23 22:32:00,108.854,108.872,108.841,108.857,369800005.0
2005-06-23 22:33:00,108.855,108.875,108.839,108.854,800699998.0
2005-06-23 22:34:00,108.837,108.866,108.828,108.845,1111200005.0
2005-06-23 22:35:00,108.843,108.858,108.834,108.834,353000002.0
2005-06-23 22:36:00,108.849,108.856,108.821,108.84,952200012.0
2005-06-23 22:37:00,108.84,108.84,108.82,108.836,452000004.0
2005-06-23 22:38:00,108.827,108.835,108.802,108.821,284699996.0
2005-06-23 22:39:00,108.8,108.83,108.8,108.821,165999998.0
2005-06-23 22:40:00,108.828,108.839,108.804,108.815,534199992.0
2005-06-23 22:41:00,108.832,108.832,108.805,108.828,248599998.0
2005-06-23 22:42:00,108.818,108.829,108.804,108.818,270200001.0
2005-06-23 22:43:00,108.801,108.826,108.79,108.807,326000004.0
2005-06-23 22:44:00,108.805,108.839,108.802,108.824,212800004.0
2005-06-23 22:45:00,108.842,108.873,108.842,108.858,471300002.0
2005-06-23 22:46:00,108.862,108.896,108.849,108.867,449599994.0
2005-06-23 22:47:00,108.871,108.901,108.856,108.872,215700000.0
2005-06-23 22:48:00,108.858,108.878,108.855,108.856,358800003.0
2005-06-23 22:49:00,108.855,108.871,108.855,108.861,262200006.0
2005-06-23 22:50:00,108.86,108.89,108.855,108.855,496300006.0
2005-06-23 22:51:00,108.869,108.886,108.861,108.865,321900003.0
2005-06-23 22:52:00,108.867,108.883,108.851,108.851,287900002.0
2005-06-23 22:53:00,108.859,108.895,108.844,108.86,324800002.0
2005-06-23 22:54:00,108.857,108.891,108.847,108.891,208099998.0
2005-06-23 22:55:00,108.877,108.89,108.868,108.88,369500003.0
2005-06-23 22:56:00,108.872,108.877,108.843,108.877,263600000.0
2005-06-23 22:57:00,108.885,108.894,108.85,108.879,415999998.0
2005-06-23 22:58:00,108.871,108.888,108.856,108.885,272699994.0
2005-06-23 22:59:00,108.875,108.882,108.841,108.865,472700002.0
2005-06-23 23:00:00,108.89,108.908,108.857,108.876,282200006.0
2005-06-23 23:01:00,108.897,108.91,108.864,108.9,242200000.0
2005-06-23 23:02:00,108.91,108.914,108.865,108.876,350300001.0
2005-06-23 23:03:00,108.873,108.902,108.87,108.885,120100001.0
2005-06-23 23:04:00,108.907,108.92,108.887,108.89,222500001.0
2005-06-23 23:05:00,108.88,108.902,108.862,108.884,243600005.0
2005-06-23 23:06:00,108.878,108.899,108.87,108.878,283999998.0
2005-06-23 23:07:00,108.88,108.896,108.854,108.884,288099996.0
2005-06-23 23:08:00,108.913,108.916,108.874,108.878,298800004.0
2005-06-23 23:09:00,108.884,108.899,108.88,108.891,210599997.0
2005-06-23 23:10:00,108.888,108.898,108.877,108.895,165700002.0
2005-06-23 23:11:00,108.91,108.913,108.857,108.857,207699997.0
2005-06-23 23:12:00,108.87,108.886,108.852,108.873,281499997.0
2005-06-23 23:13:00,108.871,108.891,108.842,108.847,456800002.0
2005-06-23 23:14:00,108.852,108.86,108.829,108.846,209399997.0
2005-06-23 23:15:00,108.872,108.876,108.85,108.876,303399997.0
2005-06-23 23:16:00,108.879,108.887,108.868,108.872,174900000.0
2005-06-23 23:17:00,108.862,108.862,108.824,108.824,67700000.0
2005-06-23 23:18:00,108.817,108.901,108.817,108.885,251499999.0
2005-06-23 23:19:00,108.874,108.926,108.874,108.923,332899995.0
2005-06-23 23:20:00,108.916,108.954,108.911,108.954,253499997.0
2005-06-23 23:21:00,108.935,108.951,108.926,108.927,256099998.0
2005-06-23 23:22:00,108.933,108.96,108.926,108.945,271899999.0
2005-06-23 23:23:00,108.938,108.955,108.925,108.945,269699999.0
2005-06-23 23:24:00,108.945,108.948,108.922,108.923,291100004.0
2005-06-23 23:25:00,108.93,108.946,108.926,108.938,236400005.0
2005-06-23 23:26:00,108.931,108.947,108.927,108.943,407999997.0
2005-06-23 23:27:00,108.938,108.958,108.921,108.958,360500001.0
2005-06-23 23:28:00,108.958,108.961,108.944,108.956,218200000.0
2005-06-23 23:29:00,108.96,108.964,108.942,108.958,267099999.0
2005-06-23 23:30:00,108.956,108.957,108.926,108.945,252899998.0
2005-06-23 23:31:00,108.968,108.97,108.964,108.968,347099998.0
2005-06-23 23:32:00,108.924,108.957,108.924,108.956,297000002.0
2005-06-23 23:33:00,108.927,108.939,108.899,108.899,297400004.0
2005-06-23 23:34:00,108.94,108.94,108.911,108.937,182100001.0
2005-06-23 23:35:00,108.935,108.946,108.876,108.896,278400001.0
2005-06-23 23:36:00,108.922,108.94,108.918,108.94,280600002.0
2005-06-23 23:37:00,108.936,108.949,108.931,108.944,357800001.0
2005-06-23 23:38:00,108.927,108.935,108.909,108.935,234500004.0
2005-06-23 23:39:00,108.938,108.944,108.924,108.94,264800001.0
2005-06-23 23:40:00,108.945,108.949,108.928,108.937,287800001.0
2005-06-23 23:41:00,108.947,108.961,108.922,108.951,234899998.0
2005-06-23 23:42:00,108.945,108.98,108.942,108.954,267600003.0
2005-06-23 23:43:00,108.949,108.985,108.946,108.985,122899999.0
2005-06-23 23:44:00,108.95,108.956,108.942,108.942,215599997.0
2005-06-23 23:45:00,108.962,108.974,108.941,108.967,171800004.0
2005-06-23 23:46:00,108.95,108.977,108.944,108.971,294299995.0
2005-06-23 23:47:00,108.97,108.979,108.943,108.954,320399996.0
2005-06-23 23:48:00,108.95,108.965,108.941,108.948,272499998.0
2005-06-23 23:49:00,108.968,108.974,108.954,108.968,169299998.0
2005-06-23 23:50:00,108.969,108.978,108.951,108.971,263799999.0
2005-06-23 23:51:00,108.963,108.975,108.959,108.971,174299997.0
2005-06-23 23:52:00,108.955,108.96,108.933,108.947,74000001.0
2005-06-23 23:53:00,108.974,108.974,108.943,108.944,393200000.0
2005-06-23 23:54:00,108.932,108.968,108.93,108.967,200900000.0
2005-06-23 23:55:00,108.968,108.968,108.941,108.944,193099999.0
2005-06-23 23:56:00,108.961,108.974,108.947,108.961,276000001.0
2005-06-23 23:57:00,108.972,108.981,108.943,108.943,156099998.0
2005-06-23 23:58:00,108.96,108.974,108.955,108.963,343799999.0
2005-06-23 23:59:00,108.956,108.966,108.924,108.924,177700000.0
2005-06-24 00:00:00,108.947,108.951,108.919,108.932,202100003.0
2005-06-24 00:01:00,108.94,108.955,108.935,108.947,189499999.0
2005-06-24 00:02:00,108.934,108.952,108.934,108.952,176999996.0
2005-06-24 00:03:00,108.952,108.968,108.952,108.962,44600000.0
2005-06-24 00:04:00,108.967,108.975,108.944,108.95,181400002.0
2005-06-24 00:05:00,108.948,108.974,108.935,108.974,249700007.0
2005-06-24 00:06:00,108.937,108.941,108.929,108.931,185400001.0
2005-06-24 00:07:00,108.955,108.969,108.943,108.947,141000003.0
2005-06-24 00:08:00,108.949,108.963,108.946,108.963,87099999.0
2005-06-24 00:09:00,108.942,108.977,108.942,108.96,353400005.0
2005-06-24 00:10:00,108.977,108.98,108.953,108.959,164400002.0
2005-06-24 00:11:00,108.947,108.973,108.945,108.955,344900001.0
2005-06-24 00:12:00,108.97,108.987,108.951,108.986,226200005.0
2005-06-24 00:13:00,108.983,108.984,108.945,108.953,321999996.0
2005-06-24 00:14:00,108.976,108.985,108.956,108.956,153999999.0
2005-06-24 00:15:00,108.973,108.983,108.954,108.97,234300003.0
2005-06-24 00:16:00,108.968,108.968,108.956,108.958,162300002.0
2005-06-24 00:17:00,108.96,108.995,108.96,108.989,212600001.0
2005-06-24 00:18:00,108.972,108.982,108.959,108.968,149700001.0
2005-06-24 00:19:00,108.957,108.987,108.955,108.975,319400002.0
2005-06-24 00:20:00,108.953,108.963,108.95,108.963,254100001.0
2005-06-24 00:21:00,108.957,108.993,108.957,108.987,298000000.0
2005-06-24 00:22:00,108.981,108.984,108.948,108.959,338300001.0
2005-06-24 00:23:00,108.962,108.986,108.961,108.967,217500005.0
2005-06-24 00:24:00,108.977,108.995,108.96,108.991,182399999.0
2005-06-24 00:25:00,109.003,109.008,108.963,108.964,217499996.0
2005-06-24 00:26:00,108.997,109.003,108.969,109.003,278700007.0
2005-06-24 00:27:00,108.988,108.988,108.927,108.927,339000007.0
2005-06-24 00:28:00,108.947,108.984,108.946,108.969,196200004.0
2005-06-24 00:29:00,108.958,108.98,108.942,108.978,139500000.0
2005-06-24 00:30:00,108.962,108.97,108.943,108.954,142699998.0
2005-06-24 00:31:00,108.988,108.988,108.95,108.959,332999995.0
2005-06-24 00:32:00,108.96,108.97,108.952,108.97,152000003.0
2005-06-24 00:33:00,108.963,108.992,108.956,108.988,259100006.0
2005-06-24 00:34:00,108.974,108.981,108.964,108.973,225000001.0
2005-06-24 00:35:00,108.972,108.981,108.959,108.973,419900002.0
2005-06-24 00:36:00,108.982,108.991,108.967,108.967,224700005.0
2005-06-24 00:37:00,108.98,108.982,108.951,108.967,201200005.0
2005-06-24 00:38:00,108.977,108.979,108.958,108.964,229599996.0
2005-06-24 00:39:00,108.98,108.986,108.959,108.972,190300003.0
2005-06-24 00:40:00,108.985,108.986,108.964,108.964,198600003.0
2005-06-24 00:41:00,108.955,108.955,108.931,108.935,237699997.0
2005-06-24 00:42:00,108.94,108.948,108.928,108.934,317000001.0
2005-06-24 00:43:00,108.94,108.971,108.931,108.935,267000001.0
2005-06-24 00:44:00,108.925,108.955,108.922,108.948,242799997.0
2005-06-24 00:45:00,108.962,108.967,108.949,108.959,160800000.0
2005-06-24 00:46:00,108.957,108.982,108.957,108.963,137200000.0
2005-06-24 00:47:00,108.962,108.993,108.956,108.978,290800005.0
2005-06-24 00:48:00,108.963,108.984,108.957,108.973,184200002.0
2005-06-24 00:49:00,108.962,108.994,108.962,108.983,177800000.0
2005-06-24 00:50:00,108.975,108.996,108.975,108.977,292500002.0
2005-06-24 00:51:00,108.955,108.983,108.955,108.975,329200003.0
2005-06-24 00:52:00,108.97,108.988,108.962,108.962,74599999.0
2005-06-24 00:53:00,108.97,108.978,108.956,108.972,357400006.0
2005-06-24 00:54:00,108.96,108.975,108.951,108.951,146299999.0
2005-06-24 00:55:00,108.947,108.961,108.93,108.961,210400003.0
2005-06-24 00:56:00,108.944,108.975,108.944,108.959,394900007.0
2005-06-24 00:57:00,108.948,108.97,108.944,108.955,242300000.0
2005-06-24 00:58:00,108.94,108.975,108.94,108.975,358600005.0
2005-06-24 00:59:00,108.977,108.977,108.947,108.969,326700004.0
2005-06-24 01:00:00,108.94,108.97,108.934,108.953,328800000.0
2005-06-24 01:01:00,108.958,108.972,108.946,108.962,327800006.0
2005-06-24 01:02:00,108.96,108.966,108.944,108.954,227799997.0
2005-06-24 01:03:00,108.963,108.973,108.954,108.963,325999999.0
2005-06-24 01:04:00,108.948,108.95,108.943,108.948,188899994.0
2005-06-24 01:05:00,108.96,108.977,108.959,108.959,134899998.0
2005-06-24 01:06:00,108.963,108.996,108.963,108.995,246199999.0
2005-06-24 01:07:00,108.968,108.978,108.965,108.976,193900001.0
2005-06-24 01:08:00,108.967,108.967,108.945,108.957,202900006.0
2005-06-24 01:09:00,108.96,108.978,108.954,108.958,180800004.0
2005-06-24 01:10:00,108.964,108.964,108.955,108.959,308000001.0
2005-06-24 01:11:00,108.967,108.986,108.967,108.985,182500000.0
2005-06-24 01:12:00,108.987,108.997,108.956,108.982,164600000.0
2005-06-24 01:13:00,108.989,108.991,108.971,108.981,374399997.0
2005-06-24 01:14:00,108.977,109.006,108.977,109.0,84400000.0
2005-06-24 01:15:00,108.969,109.005,108.969,109.005,166400004.0
2005-06-24 01:16:00,108.982,108.997,108.976,108.991,183600003.0
2005-06-24 01:17:00,108.973,108.998,108.967,108.988,150400000.0
2005-06-24 01:18:00,108.995,109.006,108.985,108.999,292499999.0
2005-06-24 01:19:00,108.975,109.009,108.975,109.009,415900004.0
2005-06-24 01:20:00,109.003,109.051,108.999,109.047,216700000.0
2005-06-24 01:21:00,109.017,109.021,109.008,109.008,144799997.0
2005-06-24 01:22:00,109.007,109.017,108.994,108.994,293599994.0
2005-06-24 01:23:00,108.992,109.011,108.975,108.982,208899996.0
2005-06-24 01:24:00,108.997,109.003,108.997,109.003,92000000.0
2005-06-24 01:25:00,109.005,109.036,108.999,109.036,168900000.0
2005-06-24 01:26:00,109.025,109.035,109.006,109.026,128199999.0
2005-06-24 01:27:00,109.016,109.025,108.996,109.009,246499996.0
2005-06-24 01:28:00,109.015,109.016,108.976,108.987,249399999.0
2005-06-24 01:29:00,108.976,109.001,108.976,108.998,230400001.0
2005-06-24 01:30:00,108.997,109.025,108.994,108.994,211500003.0
2005-06-24 01:31:00,109.01,109.029,108.986,108.994,187399998.0
2005-06-24 01:32:00,109.01,109.037,109.0,109.035,124499998.0
2005-06-24 01:33:00,109.005,109.014,108.997,109.003,248299996.0
2005-06-24 01:34:00,108.987,109.028,108.987,108.993,331799999.0
2005-06-24 01:35:00,109.007,109.021,108.998,109.002,133899996.0
2005-06-24 01:36:00,109.033,109.037,108.993,108.998,329299992.0
2005-06-24 01:37:00,109.02,109.032,108.999,109.006,194100004.0
2005-06-24 01:38:00,109.017,109.033,109.01,109.027,207100003.0
2005-06-24 01:39:00,109.005,109.034,109.0,109.01,416200000.0
2005-06-24 01:40:00,109.012,109.022,108.996,108.996,139000000.0
2005-06-24 01:41:00,108.992,109.015,108.991,109.0,335400004.0
2005-06-24 01:42:00,108.98,109.02,108.98,108.998,224899999.0
2005-06-24 01:43:00,108.976,108.976,108.954,108.957,123700000.0
2005-06-24 01:44:00,108.953,108.972,108.945,108.953,171000001.0
2005-06-24 01:45:00,108.939,108.96,108.939,108.955,139800002.0
2005-06-24 01:46:00,108.977,109.002,108.977,108.998,74200001.0
2005-06-24 01:47:00,108.97,108.985,108.96,108.96,87300000.0
2005-06-24 01:48:00,108.941,108.957,108.933,108.954,169300001.0
2005-06-24 01:49:00,108.96,108.985,108.956,108.962,384099994.0
2005-06-24 01:50:00,108.945,108.961,108.926,108.926,264299997.0
2005-06-24 01:51:00,108.925,108.935,108.914,108.921,291899997.0
2005-06-24 01:52:00,108.922,108.955,108.921,108.928,234200000.0
2005-06-24 01:53:00,108.947,108.961,108.938,108.958,118300002.0
2005-06-24 01:54:00,108.937,108.981,108.937,108.97,227899995.0
2005-06-24 01:55:00,108.952,108.973,108.936,108.969,171899998.0
2005-06-24 01:56:00,108.944,108.979,108.944,108.971,223299996.0
2005-06-24 01:57:00,108.977,108.988,108.946,108.963,303100000.0
2005-06-24 01:58:00,108.96,108.986,108.956,108.986,335100000.0
2005-06-24 01:59:00,108.962,108.99,108.951,108.951,295600003.0
2005-06-24 02:00:00,108.965,108.974,108.939,108.946,332899998.0
2005-06-24 02:01:00,108.965,108.969,108.949,108.961,252100001.0
2005-06-24 02:02:00,108.947,108.958,108.947,108.955,428800002.0
2005-06-24 02:03:00,108.948,108.952,108.942,108.942,242599997.0
2005-06-24 02:04:00,108.943,108.978,108.943,108.976,202800001.0
2005-06-24 02:05:00,108.943,108.96,108.939,108.953,139999998.0
2005-06-24 02:06:00,108.943,108.958,108.935,108.941,364799999.0
2005-06-24 02:07:00,108.927,108.953,108.927,108.943,81900002.0
2005-06-24 02:08:00,108.947,108.971,108.937,108.937,312399997.0
2005-06-24 02:09:00,108.932,108.959,108.931,108.958,211399996.0
2005-06-24 02:10:00,108.955,108.959,108.918,108.937,243900001.0
2005-06-24 02:11:00,108.945,108.957,108.937,108.952,148000000.0
2005-06-24 02:12:00,108.95,108.966,108.929,108.966,300900002.0
2005-06-24 02:13:00,108.944,108.965,108.921,108.921,310400004.0
2005-06-24 02:14:00,108.925,108.953,108.922,108.931,416399993.0
2005-06-24 02:15:00,108.915,108.955,108.914,108.953,166300004.0
2005-06-24 02:16:00,108.943,108.957,108.924,108.944,250099999.0
2005-06-24 02:17:00,108.913,108.913,108.892,108.903,183100001.0
2005-06-24 02:18:00,108.897,108.93,108.897,108.902,286100000.0
2005-06-24 02:19:00,108.91,108.946,108.91,108.932,231299996.0
2005-06-24 02:20:00,108.905,108.944,108.898,108.925,256600002.0
2005-06-24 02:21:00,108.926,108.944,108.926,108.932,225199999.0
2005-06-24 02:22:00,108.927,108.941,108.927,108.93,285699999.0
2005-06-24 02:23:00,108.924,108.947,108.924,108.925,188600002.0
2005-06-24 02:24:00,108.928,108.942,108.926,108.942,120799998.0
2005-06-24 02:25:00,108.942,108.965,108.94,108.958,319600005.0
2005-06-24 02:26:00,108.964,108.969,108.936,108.936,300599998.0
2005-06-24 02:27:00,108.925,108.96,108.925,108.94,175500001.0
2005-06-24 02:28:00,108.962,108.965,108.919,108.922,251199999.0
2005-06-24 02:29:00,108.948,108.965,108.931,108.963,159200003.0
2005-06-24 02:30:00,108.964,108.964,108.915,108.947,279800003.0
2005-06-24 02:31:00,108.938,108.964,108.93,108.942,294900008.0
2005-06-24 02:32:00,108.94,108.946,108.924,108.934,157800003.0
2005-06-24 02:33:00,108.952,108.959,108.927,108.927,233499999.0
2005-06-24 02:34:00,108.932,108.941,108.914,108.94,164699997.0
2005-06-24 02:35:00,108.945,108.958,108.932,108.943,262099999.0
2005-06-24 02:36:00,108.948,108.975,108.94,108.971,145100000.0
2005-06-24 02:37:00,108.957,108.963,108.939,108.94,253000003.0
2005-06-24 02:38:00,108.938,108.964,108.935,108.95,319399998.0
2005-06-24 02:39:00,108.95,108.963,108.938,108.957,228900004.0
2005-06-24 02:40:00,108.959,108.967,108.939,108.954,225700000.0
2005-06-24 02:41:00,108.945,108.968,108.945,108.952,349600005.0
2005-06-24 02:42:00,108.958,108.975,108.958,108.962,197400002.0
2005-06-24 02:43:00,108.968,108.975,108.954,108.963,202000005.0
2005-06-24 02:44:00,108.965,108.995,108.958,108.995,204799995.0
2005-06-24 02:45:00,108.96,108.993,108.958,108.958,281000003.0
2005-06-24 02:46:00,108.953,108.997,108.949,108.991,144900001.0
2005-06-24 02:47:00,108.979,109.015,108.979,108.982,355699994.0
2005-06-24 02:48:00,109.003,109.016,108.982,109.01,177299999.0
2005-06-24 02:49:00,109.005,109.007,108.983,108.99,193399994.0
2005-06-24 02:50:00,108.974,108.997,108.966,108.987,142700003.0
2005-06-24 02:51:00,108.968,108.982,108.965,108.978,263300000.0
2005-06-24 02:52:00,108.995,109.008,108.976,108.982,380500000.0
2005-06-24 02:53:00,108.99,109.006,108.979,108.982,175300000.0
2005-06-24 02:54:00,108.989,109.011,108.987,108.997,215600002.0
2005-06-24 02:55:00,109.006,109.009,108.986,108.999,178600000.0
2005-06-24 02:56:00,109.003,109.019,109.003,109.015,316300000.0
2005-06-24 02:57:00,109.022,109.033,109.003,109.003,226000000.0
2005-06-24 02:58:00,109.013,109.013,109.001,109.001,192100004.0
2005-06-24 02:59:00,109.0,109.0,108.983,108.989,137699999.0
2005-06-24 03:00:00,108.989,109.018,108.989,109.018,260799993.0
2005-06-24 03:01:00,109.022,109.028,109.003,109.003,220300001.0
2005-06-24 03:02:00,109.001,109.012,108.988,108.989,174100000.0
2005-06-24 03:03:00,109.002,109.025,109.001,109.001,95700001.0
2005-06-24 03:04:00,108.983,109.016,108.983,109.006,355500011.0
2005-06-24 03:05:00,108.993,109.02,108.991,109.001,274500000.0
2005-06-24 03:06:00,108.995,108.995,108.972,108.984,266900000.0
2005-06-24 03:07:00,108.984,108.992,108.975,108.992,501799998.0
2005-06-24 03:08:00,108.988,109.024,108.988,109.0,286700000.0
2005-06-24 03:09:00,109.007,109.009,108.993,109.003,94700000.0
2005-06-24 03:10:00,109.018,109.019,108.985,109.001,163799997.0
2005-06-24 03:11:00,109.003,109.022,108.994,109.019,192699997.0
2005-06-24 03:12:00,109.013,109.028,109.009,109.019,260399999.0
2005-06-24 03:13:00,109.0,109.027,108.995,109.008,371500004.0
2005-06-24 03:14:00,109.01,109.02,108.972,108.972,273400004.0
2005-06-24 03:15:00,108.995,109.009,108.98,108.991,173799999.0
2005-06-24 03:16:00,109.01,109.02,108.991,109.001,114200002.0
2005-06-24 03:17:00,109.007,109.021,108.998,109.004,368600004.0
2005-06-24 03:18:00,108.99,108.996,108.981,108.989,299799997.0
2005-06-24 03:19:00,108.987,109.028,108.987,109.022,157200004.0
2005-06-24 03:20:00,109.025,109.025,108.971,109.011,244000005.0
2005-06-24 03:21:00,109.002,109.015,108.998,108.998,158899997.0
2005-06-24 03:22:00,109.012,109.012,108.98,108.991,111900000.0
2005-06-24 03:23:00,108.994,109.0,108.974,108.992,219700000.0
2005-06-24 03:24:00,108.995,109.018,108.987,108.998,355400003.0
2005-06-24 03:25:00,108.982,108.996,108.965,108.965,263200000.0
2005-06-24 03:26:00,108.996,108.996,108.943,108.943,362099999.0
2005-06-24 03:27:00,108.948,108.969,108.938,108.951,218199996.0
2005-06-24 03:28:00,108.935,108.978,108.925,108.963,208199999.0
2005-06-24 03:29:00,108.95,108.977,108.95,108.97,132699999.0
2005-06-24 03:30:00,108.95,108.982,108.95,108.97,332399998.0
2005-06-24 03:31:00,108.958,108.975,108.945,108.966,267500001.0
2005-06-24 03:32:00,108.953,108.99,108.95,108.973,286300001.0
2005-06-24 03:33:00,108.96,108.96,108.941,108.942,247900002.0
2005-06-24 03:34:00,108.95,108.981,108.95,108.963,262900000.0
2005-06-24 03:35:00,108.951,108.986,108.951,108.971,258999998.0
2005-06-24 03:36:00,108.97,108.999,108.96,108.997,224999998.0
2005-06-24 03:37:00,108.968,108.969,108.952,108.952,112899998.0
2005-06-24 03:38:00,108.988,108.989,108.949,108.949,176800003.0
2005-06-24 03:39:00,108.95,108.987,108.944,108.986,120599998.0
2005-06-24 03:40:00,108.97,108.986,108.945,108.969,158599995.0
2005-06-24 03:41:00,108.973,108.989,108.965,108.985,330099996.0
2005-06-24 03:42:00,108.973,108.99,108.96,108.971,165300000.0
2005-06-24 03:43:00,108.967,108.967,108.959,108.961,194700002.0
2005-06-24 03:44:00,108.981,108.992,108.967,108.987,211500000.0
2005-06-24 03:45:00,108.975,108.991,108.961,108.961,197800006.0
2005-06-24 03:46:00,108.946,108.975,108.942,108.958,189300007.0
2005-06-24 03:47:00,108.953,108.988,108.951,108.962,143600002.0
2005-06-24 03:48:00,108.956,108.979,108.943,108.968,472299996.0
2005-06-24 03:49:00,108.943,108.976,108.939,108.971,224500002.0
2005-06-24 03:50:00,108.977,108.977,108.939,108.943,232000002.0
2005-06-24 03:51:00,108.945,108.973,108.936,108.966,346200004.0
2005-06-24 03:52:00,108.964,108.969,108.937,108.937,329099992.0
2005-06-24 03:53:00,108.943,108.972,108.943,108.957,134700001.0
2005-06-24 03:54:00,108.962,108.974,108.944,108.967,146700004.0
2005-06-24 03:55:00,108.934,108.941,108.931,108.932,314900003.0
2005-06-24 03:56:00,108.938,108.976,108.932,108.975,186900002.0
2005-06-24 03:57:00,108.942,108.948,108.938,108.938,219199997.0
2005-06-24 03:58:00,108.943,108.963,108.922,108.922,222199999.0
2005-06-24 03:59:00,108.919,108.946,108.917,108.917,293999996.0
2005-06-24 04:00:00,108.94,108.948,108.918,108.922,269400002.0
2005-06-24 04:01:00,108.928,108.939,108.923,108.939,164800000.0
2005-06-24 04:02:00,108.937,108.961,108.934,108.935,305999998.0
2005-06-24 04:03:00,108.933,108.98,108.933,108.98,248799999.0
2005-06-24 04:04:00,108.942,108.951,108.929,108.943,199600000.0
2005-06-24 04:05:00,108.933,108.933,108.92,108.92,177500000.0
2005-06-24 04:06:00,108.926,108.944,108.919,108.92,206100000.0
2005-06-24 04:07:00,108.906,108.93,108.89,108.897,410200003.0
2005-06-24 04:08:00,108.896,108.905,108.885,108.897,133900000.0
2005-06-24 04:09:00,108.892,108.892,108.875,108.878,343999994.0
2005-06-24 04:10:00,108.887,108.899,108.886,108.899,183900004.0
2005-06-24 04:11:00,108.876,108.892,108.871,108.884,339099990.0
2005-06-24 04:12:00,108.908,108.909,108.878,108.892,143799998.0
2005-06-24 04:13:00,108.9,108.905,108.888,108.888,159100000.0
2005-06-24 04:14:00,108.91,108.931,108.904,108.912,364400006.0
2005-06-24 04:15:00,108.917,108.928,108.902,108.928,271500004.0
2005-06-24 04:16:00,108.91,108.915,108.91,108.912,130400003.0
2005-06-24 04:17:00,108.92,108.943,108.92,108.92,241100002.0
2005-06-24 04:18:00,108.94,108.944,108.916,108.935,222099999.0
2005-06-24 04:19:00,108.913,108.913,108.902,108.913,325200001.0
2005-06-24 04:20:00,108.918,108.93,108.907,108.918,119000002.0
2005-06-24 04:21:00,108.91,108.937,108.906,108.935,289399998.0
2005-06-24 04:22:00,108.918,108.929,108.917,108.927,262699998.0
2005-06-24 04:23:00,108.93,108.95,108.921,108.937,149699999.0
2005-06-24 04:24:00,108.935,108.95,108.916,108.939,129499999.0
2005-06-24 04:25:00,108.945,108.951,108.924,108.951,252700007.0
2005-06-24 04:26:00,108.931,108.942,108.928,108.942,272999997.0
2005-06-24 04:27:00,108.935,108.955,108.933,108.933,274100001.0
2005-06-24 04:28:00,108.946,108.96,108.939,108.951,272599999.0
2005-06-24 04:29:00,108.956,108.976,108.945,108.963,176899996.0
2005-06-24 04:30:00,108.94,108.967,108.933,108.954,265299999.0
2005-06-24 04:31:00,108.967,108.977,108.945,108.952,97900001.0
2005-06-24 04:32:00,108.938,108.97,108.938,108.946,215700000.0
2005-06-24 04:33:00,108.965,108.976,108.943,108.952,169300000.0
2005-06-24 04:34:00,108.957,108.982,108.952,108.952,156300002.0
2005-06-24 04:35:00,108.96,108.965,108.938,108.953,288799996.0
2005-06-24 04:36:00,108.97,108.97,108.929,108.954,319099996.0
2005-06-24 04:37:00,108.943,108.956,108.932,108.951,255999999.0
2005-06-24 04:38:00,108.95,108.976,108.95,108.975,354700004.0
2005-06-24 04:39:00,108.978,108.984,108.95,108.959,237100001.0
2005-06-24 04:40:00,108.952,108.988,108.951,108.988,290199998.0
2005-06-24 04:41:00,108.965,108.984,108.949,108.973,240600003.0
2005-06-24 04:42:00,108.965,108.976,108.947,108.947,250100006.0
2005-06-24 04:43:00,108.971,108.984,108.959,108.979,299699995.0
2005-06-24 04:44:00,108.951,108.982,108.951,108.981,199999999.0
2005-06-24 04:45:00,108.977,108.979,108.95,108.97,267600000.0
2005-06-24 04:46:00,108.982,108.99,108.95,108.965,229099998.0
2005-06-24 04:47:00,108.982,108.988,108.978,108.988,253299993.0
2005-06-24 04:48:00,108.998,108.999,108.962,108.986,210800001.0
2005-06-24 04:49:00,108.99,108.99,108.956,108.968,314200005.0
2005-06-24 04:50:00,108.963,108.991,108.961,108.991,190399999.0
2005-06-24 04:51:00,108.98,108.995,108.967,108.967,364200001.0
2005-06-24 04:52:00,108.975,108.983,108.971,108.971,265200000.0
2005-06-24 04:53:00,108.982,108.997,108.982,108.987,259000000.0
2005-06-24 04:54:00,108.988,108.988,108.964,108.98,161099997.0
2005-06-24 04:55:00,108.972,109.004,108.971,108.974,210100003.0
2005-06-24 04:56:00,108.992,108.992,108.967,108.97,313200001.0
2005-06-24 04:57:00,108.97,108.984,108.956,108.974,217800000.0
2005-06-24 04:58:00,108.982,108.983,108.949,108.973,136300000.0
2005-06-24 04:59:00,108.985,108.999,108.964,108.964,152800003.0
2005-06-24 05:00:00,108.972,108.978,108.956,108.964,234300001.0
2005-06-24 05:01:00,108.96,108.975,108.946,108.965,269800003.0
2005-06-24 05:02:00,108.97,108.972,108.941,108.95,405500003.0
2005-06-24 05:03:00,108.96,108.96,108.942,108.958,454499991.0
2005-06-24 05:04:00,108.963,108.983,108.955,108.983,234600002.0
2005-06-24 05:05:00,108.985,108.986,108.951,108.986,248000001.0
2005-06-24 05:06:00,108.98,108.981,108.954,108.971,200499996.0
2005-06-24 05:07:00,108.97,108.993,108.967,108.967,477400009.0
2005-06-24 05:08:00,108.976,108.991,108.96,108.98,258600002.0
2005-06-24 05:09:00,108.991,108.994,108.959,108.965,173899999.0
2005-06-24 05:10:00,108.986,108.996,108.951,108.957,262800000.0
2005-06-24 05:11:00,108.998,108.999,108.959,108.981,384000000.0
2005-06-24 05:12:00,108.976,108.98,108.96,108.973,195700001.0
2005-06-24 05:13:00,108.972,108.981,108.96,108.971,245300000.0
2005-06-24 05:14:00,108.975,108.997,108.975,108.996,193900004.0
2005-06-24 05:15:00,108.973,108.989,108.959,108.981,235600002.0
2005-06-24 05:16:00,108.98,108.985,108.97,108.977,371400000.0
2005-06-24 05:17:00,108.975,108.981,108.97,108.979,275800001.0
2005-06-24 05:18:00,108.965,108.986,108.953,108.966,192599997.0
2005-06-24 05:19:00,108.964,108.981,108.962,108.962,276899996.0
2005-06-24 05:20:00,108.946,108.959,108.931,108.955,407799999.0
2005-06-24 05:21:00,108.975,108.977,108.95,108.958,149799999.0
2005-06-24 05:22:00,108.972,108.973,108.933,108.953,168299997.0
2005-06-24 05:23:00,108.955,108.979,108.955,108.968,297399995.0
2005-06-24 05:24:00,108.983,108.983,108.962,108.962,263100003.0
2005-06-24 05:25:00,108.95,108.957,108.945,108.952,347400001.0
2005-06-24 05:26:00,108.955,108.959,108.936,108.945,198200001.0
2005-06-24 05:27:00,108.975,108.985,108.956,108.956,205200005.0
2005-06-24 05:28:00,108.955,108.979,108.948,108.979,144800002.0
2005-06-24 05:29:00,108.953,108.953,108.95,108.95,96500000.0
2005-06-24 05:30:00,108.978,108.986,108.964,108.985,202800002.0
2005-06-24 05:31:00,108.957,108.992,108.957,108.963,397399998.0
2005-06-24 05:32:00,108.947,108.99,108.945,108.978,247800001.0
2005-06-24 05:33:00,108.97,108.978,108.962,108.968,190800003.0
2005-06-24 05:34:00,108.954,108.988,108.954,108.978,384499996.0
2005-06-24 05:35:00,108.98,108.996,108.957,108.957,224999998.0
2005-06-24 05:36:00,108.977,108.989,108.966,108.975,329700010.0
2005-06-24 05:37:00,108.951,108.962,108.951,108.962,289400008.0
2005-06-24 05:38:00,108.99,108.994,108.967,108.979,175799995.0
2005-06-24 05:39:00,109.008,109.014,108.985,108.99,225100000.0
2005-06-24 05:40:00,109.005,109.013,108.979,109.013,197699998.0
2005-06-24 05:41:00,108.99,109.025,108.986,108.995,303000000.0
2005-06-24 05:42:00,109.002,109.018,108.997,108.997,206799999.0
2005-06-24 05:43:00,108.99,109.001,108.985,108.99,344300008.0
2005-06-24 05:44:00,108.977,108.985,108.959,108.959,131699996.0
2005-06-24 05:45:00,108.983,108.995,108.983,108.995,260300007.0
2005-06-24 05:46:00,108.975,109.005,108.962,109.005,196299999.0
2005-06-24 05:47:00,108.977,109.005,108.977,108.988,219400002.0
2005-06-24 05:48:00,108.983,109.015,108.983,109.015,264599996.0
2005-06-24 05:49:00,109.02,109.029,109.009,109.023,219800005.0
2005-06-24 05:50:00,109.008,109.032,108.998,109.028,207099999.0
2005-06-24 05:51:00,109.03,109.033,109.0,109.022,115299999.0
2005-06-24 05:52:00,108.993,109.017,108.981,109.003,327200004.0
2005-06-24 05:53:00,109.005,109.026,109.0,109.017,182799995.0
2005-06-24 05:54:00,109.025,109.037,109.008,109.024,284300001.0
2005-06-24 05:55:00,109.013,109.023,109.0,109.023,342399995.0
2005-06-24 05:56:00,109.023,109.031,109.015,109.015,67899999.0
2005-06-24 05:57:00,109.018,109.034,109.018,109.03,245400002.0
2005-06-24 05:58:00,109.02,109.036,109.02,109.034,372900009.0
2005-06-24 05:59:00,109.051,109.06,109.033,109.045,191799999.0
2005-06-24 06:00:00,109.037,109.053,109.024,109.032,219800001.0
2005-06-24 06:01:00,109.032,109.045,109.03,109.03,82300001.0
2005-06-24 06:02:00,109.05,109.054,109.026,109.041,252499999.0
2005-06-24 06:03:00,109.043,109.05,109.028,109.034,302599998.0
2005-06-24 06:04:00,109.002,109.048,108.906,109.048,206000000.0
2005-06-24 06:05:00,109.08,109.108,109.08,109.097,219200000.0
2005-06-24 06:06:00,109.104,109.104,108.926,109.071,303299999.0
2005-06-24 06:07:00,109.063,109.063,109.033,109.033,39500002.0
2005-06-24 06:08:00,108.974,108.974,108.876,108.961,320700004.0
2005-06-24 06:09:00,108.997,109.062,108.997,109.062,190300002.0
2005-06-24 06:10:00,109.045,109.045,109.005,109.014,133100001.0
2005-06-24 06:11:00,109.015,109.035,109.011,109.011,352700003.0
2005-06-24 06:12:00,109.002,109.03,109.002,109.002,228299996.0
2005-06-24 06:13:00,108.965,108.966,108.913,108.925,297200002.0
2005-06-24 06:14:00,108.915,108.956,108.915,108.943,190199999.0
2005-06-24 06:15:00,108.932,108.937,108.923,108.923,138000000.0
2005-06-24 06:16:00,108.932,108.934,108.924,108.931,244299997.0
2005-06-24 06:17:00,108.935,108.954,108.935,108.941,210600004.0
2005-06-24 06:18:00,108.932,108.949,108.932,108.938,321600002.0
2005-06-24 06:19:00,108.952,108.968,108.952,108.965,193599998.0
2005-06-24 06:20:00,108.973,108.984,108.946,108.962,326800003.0
2005-06-24 06:21:00,108.947,108.99,108.947,108.985,250100000.0
2005-06-24 06:22:00,108.953,108.959,108.947,108.953,463899992.0
2005-06-24 06:23:00,108.938,108.955,108.932,108.951,82199999.0
2005-06-24 06:24:00,108.953,108.981,108.953,108.981,209600004.0
2005-06-24 06:25:00,108.984,108.996,108.929,108.929,347799999.0
2005-06-24 06:26:00,108.929,108.949,108.928,108.947,344399996.0
2005-06-24 06:27:00,108.928,108.929,108.904,108.918,240799996.0
2005-06-24 06:28:00,108.915,108.956,108.915,108.955,318200006.0
2005-06-24 06:29:00,108.955,108.966,108.929,108.929,258499995.0
2005-06-24 06:30:00,108.915,108.92,108.899,108.918,407000004.0
2005-06-24 06:31:00,108.911,108.932,108.905,108.932,167899995.0
2005-06-24 06:32:00,108.92,108.971,108.916,108.971,133400002.0
2005-06-24 06:33:00,108.933,108.962,108.933,108.941,328200007.0
2005-06-24 06:34:00,108.932,108.952,108.922,108.923,356600005.0
2005-06-24 06:35:00,108.935,108.944,108.916,108.916,319699998.0
2005-06-24 06:36:00,108.91,108.929,108.9,108.908,269700003.0
2005-06-24 06:37:00,108.91,108.926,108.889,108.894,195699996.0
2005-06-24 06:38:00,108.905,108.927,108.905,108.921,146099997.0
2005-06-24 06:39:00,108.933,108.943,108.911,108.943,365400006.0
2005-06-24 06:40:00,108.965,108.976,108.952,108.954,205100000.0
2005-06-24 06:41:00,108.962,108.971,108.949,108.949,214899995.0
2005-06-24 06:42:00,108.952,108.963,108.95,108.951,246399999.0
2005-06-24 06:43:00,108.951,108.951,108.911,108.911,154000000.0
2005-06-24 06:44:00,108.927,108.939,108.905,108.915,237600000.0
2005-06-24 06:45:00,108.947,108.956,108.926,108.926,322400006.0
2005-06-24 06:46:00,108.91,108.92,108.899,108.92,160900001.0
2005-06-24 06:47:00,108.9,108.93,108.894,108.92,291499998.0
2005-06-24 06:48:00,108.902,108.915,108.897,108.905,303499998.0
2005-06-24 06:49:00,108.917,108.935,108.902,108.913,312900001.0
2005-06-24 06:50:00,108.922,108.925,108.901,108.909,275500006.0
2005-06-24 06:51:00,108.923,108.947,108.914,108.936,211200000.0
2005-06-24 06:52:00,108.93,108.963,108.916,108.955,394499999.0
2005-06-24 06:53:00,108.943,108.943,108.924,108.939,306199995.0
2005-06-24 06:54:00,108.938,108.951,108.922,108.93,220000001.0
2005-06-24 06:55:00,108.94,108.967,108.927,108.966,227500003.0
2005-06-24 06:56:00,108.947,108.947,108.908,108.909,234199999.0
2005-06-24 06:57:00,108.917,108.92,108.905,108.912,339199997.0
2005-06-24 06:58:00,108.906,108.933,108.901,108.926,198200001.0
2005-06-24 06:59:00,108.92,108.939,108.909,108.923,87400001.0
2005-06-24 07:00:00,108.927,108.938,108.915,108.925,540699999.0
2005-06-24 07:01:00,108.92,108.964,108.92,108.937,215300002.0
2005-06-24 07:02:00,108.94,108.946,108.927,108.94,116500002.0
2005-06-24 07:03:00,108.932,108.96,108.931,108.945,212500000.0
2005-06-24 07:04:00,108.949,108.962,108.943,108.943,372999999.0
2005-06-24 07:05:00,108.945,108.991,108.945,108.991,279400004.0
2005-06-24 07:06:00,108.978,108.989,108.976,108.987,143900001.0
2005-06-24 07:07:00,109.002,109.022,108.999,109.022,226599998.0
2005-06-24 07:08:00,109.007,109.021,108.983,108.991,264300005.0
2005-06-24 07:09:00,108.978,109.007,108.967,108.994,156000002.0
2005-06-24 07:10:00,108.977,109.025,108.968,109.02,341499998.0
2005-06-24 07:11:00,109.007,109.044,109.007,109.023,166500001.0
2005-06-24 07:12:00,108.993,109.008,108.987,108.989,302099995.0
2005-06-24 07:13:00,108.993,109.04,108.993,109.027,252299997.0
2005-06-24 07:14:00,109.002,109.014,108.988,108.988,148800001.0
2005-06-24 07:15:00,108.988,109.005,108.988,108.993,45100000.0
2005-06-24 07:16:00,108.97,108.999,108.97,108.97,299599996.0
2005-06-24 07:17:00,108.958,108.993,108.95,108.993,120599999.0
2005-06-24 07:18:00,108.978,108.984,108.964,108.972,313799998.0
2005-06-24 07:19:00,108.987,108.997,108.964,108.985,247200001.0
2005-06-24 07:20:00,108.985,109.007,108.972,109.006,272000003.0
2005-06-24 07:21:00,108.988,109.0,108.972,108.987,273000003.0
2005-06-24 07:22:00,109.005,109.013,108.955,109.005,243199999.0
2005-06-24 07:23:00,108.976,109.01,108.975,109.01,217999997.0
2005-06-24 07:24:00,109.011,109.027,108.994,108.994,393700009.0
2005-06-24 07:25:00,108.973,109.026,108.973,109.026,331500003.0
2005-06-24 07:26:00,108.987,108.987,108.971,108.971,276900000.0
2005-06-24 07:27:00,108.964,108.975,108.952,108.955,371600001.0
2005-06-24 07:28:00,108.952,108.986,108.951,108.986,289800004.0
2005-06-24 07:29:00,108.964,108.978,108.964,108.976,143400003.0
2005-06-24 07:30:00,108.992,108.999,108.964,108.972,249100004.0
2005-06-24 07:31:00,108.987,108.987,108.963,108.98,247299997.0
2005-06-24 07:32:00,108.985,108.99,108.965,108.983,136900002.0
2005-06-24 07:33:00,108.982,108.993,108.959,108.959,193600004.0
2005-06-24 07:34:00,108.942,108.981,108.942,108.967,147600001.0
2005-06-24 07:35:00,108.963,108.983,108.958,108.982,175999999.0
2005-06-24 07:36:00,108.97,108.988,108.961,108.981,285599997.0
2005-06-24 07:37:00,108.97,108.986,108.97,108.973,219499996.0
2005-06-24 07:38:00,108.96,108.972,108.957,108.972,228200002.0
2005-06-24 07:39:00,108.983,108.995,108.953,108.962,263300007.0
2005-06-24 07:40:00,108.986,108.986,108.963,108.963,326500000.0
2005-06-24 07:41:00,108.972,108.982,108.958,108.964,203700002.0
2005-06-24 07:42:00,108.968,108.984,108.95,108.956,287299996.0
2005-06-24 07:43:00,108.962,108.969,108.962,108.963,123700000.0
2005-06-24 07:44:00,108.962,108.977,108.953,108.969,229900000.0
2005-06-24 07:45:00,108.965,108.991,108.961,108.97,243900002.0
2005-06-24 07:46:00,108.968,108.972,108.962,108.962,201400001.0
2005-06-24 07:47:00,108.973,108.993,108.972,108.985,220300004.0
2005-06-24 07:48:00,108.964,108.979,108.964,108.971,238700001.0
2005-06-24 07:49:00,108.988,109.007,108.975,108.989,292100001.0
2005-06-24 07:50:00,108.985,108.991,108.965,108.974,199699999.0
2005-06-24 07:51:00,108.971,108.997,108.971,108.981,139000000.0
2005-06-24 07:52:00,108.97,108.997,108.957,108.991,141600002.0
2005-06-24 07:53:00,108.97,108.97,108.955,108.959,153699999.0
2005-06-24 07:54:00,108.984,108.984,108.956,108.956,185699998.0
2005-06-24 07:55:00,108.977,108.977,108.957,108.961,235100002.0
2005-06-24 07:56:00,108.96,108.98,108.951,108.978,229599997.0
2005-06-24 07:57:00,108.98,108.986,108.965,108.975,245899999.0
2005-06-24 07:58:00,108.969,108.969,108.959,108.965,318900001.0
2005-06-24 07:59:00,108.96,108.96,108.943,108.944,109599999.0
2005-06-24 08:00:00,108.919,108.939,108.913,108.935,352600000.0
2005-06-24 08:01:00,108.929,108.951,108.929,108.932,237399999.0
2005-06-24 08:02:00,108.928,108.935,108.912,108.926,164500002.0
2005-06-24 08:03:00,108.922,108.953,108.921,108.947,180599996.0
2005-06-24 08:04:00,108.953,108.956,108.935,108.946,170100002.0
2005-06-24 08:05:00,108.96,108.973,108.944,108.95,289200006.0
2005-06-24 08:06:00,108.961,108.994,108.955,108.971,308300003.0
2005-06-24 08:07:00,108.977,108.996,108.969,108.976,200300002.0
2005-06-24 08:08:00,108.973,109.006,108.969,108.984,137999998.0
2005-06-24 08:09:00,108.99,109.008,108.99,108.997,313799996.0
2005-06-24 08:10:00,108.992,108.993,108.944,108.967,323900001.0
2005-06-24 08:11:00,108.979,108.988,108.976,108.985,303199998.0
2005-06-24 08:12:00,108.975,109.011,108.974,109.005,262000002.0
2005-06-24 08:13:00,108.99,109.023,108.99,109.018,144399998.0
2005-06-24 08:14:00,109.027,109.034,108.98,108.993,294400001.0
2005-06-24 08:15:00,109.013,109.027,109.01,109.01,193699998.0
2005-06-24 08:16:00,109.0,109.029,109.0,109.011,108999999.0
2005-06-24 08:17:00,109.007,109.02,108.986,108.987,293900000.0
2005-06-24 08:18:00,109.02,109.021,109.004,109.012,222699996.0
2005-06-24 08:19:00,109.005,109.028,109.005,109.021,284299999.0
2005-06-24 08:20:00,109.017,109.03,108.998,108.998,170400000.0
2005-06-24 08:21:00,108.995,109.037,108.995,109.036,202199997.0
2005-06-24 08:22:00,109.034,109.054,109.031,109.031,195800000.0
2005-06-24 08:23:00,109.025,109.04,109.002,109.002,165600000.0
2005-06-24 08:24:00,109.0,109.014,108.973,108.973,337299996.0
2005-06-24 08:25:00,108.981,108.981,108.958,108.967,164899999.0
2005-06-24 08:26:00,108.99,109.006,108.978,109.006,361099999.0
2005-06-24 08:27:00,108.986,109.026,108.981,109.019,194299998.0
2005-06-24 08:28:00,108.994,109.009,108.987,108.994,242799995.0
2005-06-24 08:29:00,109.018,109.028,109.002,109.028,319199997.0
2005-06-24 08:30:00,109.0,109.012,108.967,108.982,151700000.0
2005-06-24 08:31:00,108.993,109.015,108.992,108.992,392300001.0
2005-06-24 08:32:00,109.003,109.021,108.986,109.013,236899997.0
2005-06-24 08:33:00,109.009,109.016,109.002,109.002,264500003.0
2005-06-24 08:34:00,108.994,109.006,108.985,108.998,325399998.0
2005-06-24 08:35:00,108.972,109.001,108.971,108.998,207199999.0
2005-06-24 08:36:00,109.0,109.015,108.974,108.991,156900002.0
2005-06-24 08:37:00,108.992,108.992,108.98,108.981,156600000.0
2005-06-24 08:38:00,108.99,109.008,108.965,108.99,165999999.0
2005-06-24 08:39:00,109.005,109.009,108.982,108.982,173199996.0
2005-06-24 08:40:00,108.985,109.01,108.969,109.005,336799997.0
2005-06-24 08:41:00,108.976,108.976,108.951,108.952,205299997.0
2005-06-24 08:42:00,108.962,108.988,108.927,108.972,235800002.0
2005-06-24 08:43:00,108.968,109.01,108.968,109.002,384500005.0
2005-06-24 08:44:00,108.978,108.978,108.954,108.954,217199999.0
2005-06-24 08:45:00,108.958,108.973,108.949,108.973,413199998.0
2005-06-24 08:46:00,108.955,108.956,108.952,108.952,198900003.0
2005-06-24 08:47:00,108.956,109.013,108.956,109.013,220999995.0
2005-06-24 08:48:00,109.02,109.02,108.998,108.999,263500000.0
2005-06-24 08:49:00,109.004,109.055,109.004,109.037,223600002.0
2005-06-24 08:50:00,109.02,109.049,109.016,109.019,110699999.0
2005-06-24 08:51:00,109.027,109.04,109.002,109.017,276399996.0
2005-06-24 08:52:00,109.034,109.077,109.034,109.05,274799995.0
2005-06-24 08:53:00,109.038,109.054,109.011,109.011,220100003.0
2005-06-24 08:54:00,109.007,109.037,109.007,109.018,302799993.0
2005-06-24 08:55:00,108.998,109.036,108.974,109.032,132700002.0
2005-06-24 08:56:00,109.04,109.044,108.998,108.998,167099998.0
2005-06-24 08:57:00,109.004,109.03,109.003,109.02,170300002.0
2005-06-24 08:58:00,109.012,109.02,109.009,109.013,149099999.0
2005-06-24 08:59:00,109.023,109.043,109.023,109.024,226000003.0
2005-06-24 09:00:00,109.035,109.044,109.015,109.015,225499998.0
2005-06-24 09:01:00,109.052,109.06,109.028,109.032,372100003.0
2005-06-24 09:02:00,109.045,109.068,109.038,109.038,204300001.0
2005-06-24 09:03:00,109.05,109.081,109.05,109.079,229499999.0
2005-06-24 09:04:00,109.08,109.08,109.047,109.05,306600003.0
2005-06-24 09:05:00,109.057,109.063,109.054,109.063,136599999.0
2005-06-24 09:06:00,109.064,109.074,109.056,109.057,159799998.0
2005-06-24 09:07:00,109.074,109.077,109.062,109.067,274799997.0
2005-06-24 09:08:00,109.077,109.082,109.058,109.064,323399995.0
2005-06-24 09:09:00,109.053,109.069,109.034,109.052,228100002.0
2005-06-24 09:10:00,109.042,109.079,109.042,109.042,337500004.0
2005-06-24 09:11:00,109.025,109.073,109.01,109.073,195200001.0
2005-06-24 09:12:00,109.048,109.053,109.044,109.047,232000002.0
2005-06-24 09:13:00,109.049,109.056,109.045,109.05,222400007.0
2005-06-24 09:14:00,109.047,109.047,109.028,109.036,332900000.0
2005-06-24 09:15:00,109.028,109.041,109.025,109.041,329599997.0
2005-06-24 09:16:00,109.057,109.06,109.034,109.043,207899994.0
2005-06-24 09:17:00,109.065,109.077,109.044,109.052,313799994.0
2005-06-24 09:18:00,109.053,109.077,109.044,109.056,295800003.0
2005-06-24 09:19:00,109.046,109.047,109.033,109.04,157099999.0
2005-06-24 09:20:00,109.039,109.061,109.039,109.046,128099999.0
2005-06-24 09:21:00,109.055,109.063,109.022,109.022,199299997.0
2005-06-24 09:22:00,109.054,109.069,109.033,109.069,374700002.0
2005-06-24 09:23:00,109.032,109.062,109.031,109.042,219699998.0
2005-06-24 09:24:00,109.045,109.059,109.044,109.044,150999999.0
2005-06-24 09:25:00,109.035,109.04,109.024,109.028,201400003.0
2005-06-24 09:26:00,109.062,109.067,109.044,109.049,107100000.0
2005-06-24 09:27:00,109.057,109.076,109.056,109.069,247600001.0
2005-06-24 09:28:00,109.084,109.101,109.079,109.079,33600000.0
2005-06-24 09:29:00,109.08,109.09,109.065,109.081,257000001.0
2005-06-24 09:30:00,109.087,109.118,109.079,109.079,208199995.0
2005-06-24 09:31:00,109.072,109.092,109.066,109.074,153399998.0
2005-06-24 09:32:00,109.058,109.09,109.049,109.054,217699999.0
2005-06-24 09:33:00,109.045,109.054,108.996,109.004,210399999.0
2005-06-24 09:34:00,109.01,109.026,109.002,109.024,292600000.0
2005-06-24 09:35:00,109.021,109.044,109.021,109.037,151700004.0
2005-06-24 09:36:00,109.02,109.056,109.02,109.05,286199997.0
2005-06-24 09:37:00,109.07,109.07,109.038,109.067,268599995.0
2005-06-24 09:38:00,109.045,109.058,109.038,109.047,518000008.0
2005-06-24 09:39:00,109.048,109.069,109.046,109.046,100100002.0
2005-06-24 09:40:00,109.043,109.072,109.041,109.057,384500004.0
2005-06-24 09:41:00,109.051,109.062,109.039,109.044,184200000.0
2005-06-24 09:42:00,109.027,109.063,109.027,109.05,298099996.0
2005-06-24 09:43:00,109.053,109.077,109.039,109.076,149400003.0
2005-06-24 09:44:00,109.098,109.1,109.054,109.054,227800002.0
2005-06-24 09:45:00,109.06,109.074,109.06,109.071,49700000.0
2005-06-24 09:46:00,109.06,109.06,109.046,109.052,85299999.0
2005-06-24 09:47:00,109.048,109.076,109.048,109.076,216999999.0
2005-06-24 09:48:00,109.064,109.106,109.064,109.082,342500002.0
2005-06-24 09:49:00,109.08,109.092,109.071,109.076,195499999.0
2005-06-24 09:50:00,109.097,109.116,109.075,109.116,192300002.0
2005-06-24 09:51:00,109.145,109.215,109.145,109.215,145600003.0
2005-06-24 09:52:00,109.213,109.215,109.185,109.185,125300005.0
2005-06-24 09:53:00,109.18,109.18,109.173,109.176,105099998.0
2005-06-24 09:54:00,109.177,109.19,109.166,109.166,209000002.0
2005-06-24 09:55:00,109.178,109.2,109.178,109.181,209700005.0
2005-06-24 09:56:00,109.18,109.193,109.18,109.187,136100000.0
2005-06-24 09:57:00,109.192,109.198,109.176,109.179,162099999.0
2005-06-24 09:58:00,109.21,109.21,109.184,109.188,291499997.0
2005-06-24 09:59:00,109.185,109.207,109.185,109.2,480499996.0
2005-06-24 10:00:00,109.199,109.219,109.19,109.219,322900002.0
2005-06-24 10:01:00,109.228,109.248,109.228,109.243,61799999.0
2005-06-24 10:02:00,109.25,109.257,109.219,109.234,411399995.0
2005-06-24 10:03:00,109.228,109.23,109.205,109.211,268000001.0
2005-06-24 10:04:00,109.203,109.238,109.203,109.238,267299996.0
2005-06-24 10:05:00,109.25,109.259,109.248,109.248,198199997.0
2005-06-24 10:06:00,109.25,109.272,109.25,109.254,195400002.0
2005-06-24 10:07:00,109.242,109.285,109.242,109.266,232999997.0
2005-06-24 10:08:00,109.282,109.284,109.259,109.259,235100000.0
2005-06-24 10:09:00,109.282,109.287,109.268,109.275,204500005.0
2005-06-24 10:10:00,109.25,109.25,109.233,109.233,240000003.0
2005-06-24 10:11:00,109.245,109.264,109.245,109.262,140499999.0
2005-06-24 10:12:00,109.235,109.264,109.231,109.246,320900001.0
2005-06-24 10:13:00,109.235,109.251,109.235,109.246,171199998.0
2005-06-24 10:14:00,109.24,109.268,109.231,109.268,237099994.0
2005-06-24 10:15:00,109.29,109.295,109.266,109.281,369900004.0
2005-06-24 10:16:00,109.295,109.308,109.26,109.298,176000001.0
2005-06-24 10:17:00,109.281,109.281,109.266,109.281,254100003.0
2005-06-24 10:18:00,109.29,109.293,109.26,109.262,204799999.0
2005-06-24 10:19:00,109.244,109.251,109.21,109.21,179099997.0
2005-06-24 10:20:00,109.222,109.304,109.222,109.304,438999997.0
2005-06-24 10:21:00,109.315,109.347,109.315,109.346,205899996.0
2005-06-24 10:22:00,109.363,109.368,109.335,109.335,288600001.0
2005-06-24 10:23:00,109.322,109.342,109.316,109.342,151600001.0
2005-06-24 10:24:00,109.352,109.355,109.32,109.32,200199999.0
2005-06-24 10:25:00,109.302,109.307,109.288,109.295,249300001.0
2005-06-24 10:26:00,109.31,109.314,109.279,109.279,126900000.0
2005-06-24 10:27:00,109.253,109.253,109.232,109.234,119800002.0
2005-06-24 10:28:00,109.229,109.253,109.219,109.253,156300000.0
2005-06-24 10:29:00,109.272,109.287,109.251,109.251,289000006.0
2005-06-24 10:30:00,109.259,109.278,109.253,109.253,152300001.0
2005-06-24 10:31:00,109.265,109.278,109.252,109.252,283499997.0
2005-06-24 10:32:00,109.236,109.236,109.207,109.231,161999998.0
2005-06-24 10:33:00,109.228,109.23,109.212,109.226,343600005.0
2005-06-24 10:34:00,109.228,109.245,109.228,109.234,131600000.0
2005-06-24 10:35:00,109.225,109.238,109.215,109.238,136400001.0
2005-06-24 10:36:00,109.244,109.259,109.231,109.231,201100002.0
2005-06-24 10:37:00,109.242,109.251,109.218,109.228,323899998.0
2005-06-24 10:38:00,109.237,109.237,109.218,109.229,160199997.0
2005-06-24 10:39:00,109.222,109.256,109.221,109.256,232000003.0
2005-06-24 10:40:00,109.257,109.264,109.235,109.24,267700004.0
2005-06-24 10:41:00,109.225,109.225,109.207,109.207,156500000.0
2005-06-24 10:42:00,109.207,109.207,109.185,109.193,221899998.0
2005-06-24 10:43:00,109.202,109.232,109.202,109.205,322000003.0
2005-06-24 10:44:00,109.193,109.204,109.184,109.192,185600001.0
2005-06-24 10:45:00,109.202,109.203,109.157,109.157,340900008.0
2005-06-24 10:46:00,109.185,109.223,109.185,109.208,115500000.0
2005-06-24 10:47:00,109.212,109.216,109.198,109.205,230800002.0
2005-06-24 10:48:00,109.21,109.221,109.204,109.218,366899995.0
2005-06-24 10:49:00,109.232,109.261,109.232,109.255,240499998.0
2005-06-24 10:50:00,109.24,109.24,109.22,109.229,270400000.0
2005-06-24 10:51:00,109.233,109.256,109.229,109.229,290800005.0
2005-06-24 10:52:00,109.238,109.238,109.201,109.218,314500002.0
2005-06-24 10:53:00,109.223,109.256,109.223,109.254,240700004.0
2005-06-24 10:54:00,109.255,109.263,109.212,109.223,69799998.0
2005-06-24 10:55:00,109.24,109.256,109.229,109.229,398300004.0
2005-06-24 10:56:00,109.235,109.258,109.235,109.253,262000004.0
2005-06-24 10:57:00,109.235,109.265,109.235,109.245,264100001.0
2005-06-24 10:58:00,109.232,109.255,109.226,109.244,152600000.0
2005-06-24 10:59:00,109.252,109.263,109.224,109.224,254900001.0
2005-06-24 11:00:00,109.236,109.243,109.222,109.224,190600003.0
2005-06-24 11:01:00,109.222,109.237,109.217,109.222,263200003.0
2005-06-24 11:02:00,109.235,109.245,109.218,109.239,285899999.0
2005-06-24 11:03:00,109.225,109.232,109.214,109.228,242200006.0
2005-06-24 11:04:00,109.213,109.213,109.196,109.2,409299999.0
2005-06-24 11:05:00,109.201,109.237,109.195,109.195,366400003.0
2005-06-24 11:06:00,109.202,109.238,109.202,109.234,274600003.0
2005-06-24 11:07:00,109.215,109.223,109.205,109.22,302699997.0
2005-06-24 11:08:00,109.224,109.233,109.216,109.233,263700004.0
2005-06-24 11:09:00,109.223,109.232,109.223,109.229,171900002.0
2005-06-24 11:10:00,109.238,109.277,109.231,109.268,313599999.0
2005-06-24 11:11:00,109.248,109.269,109.248,109.256,222700004.0
2005-06-24 11:12:00,109.268,109.283,109.264,109.283,415100000.0
2005-06-24 11:13:00,109.28,109.295,109.26,109.27,317299996.0
2005-06-24 11:14:00,109.283,109.299,109.254,109.274,559900010.0
2005-06-24 11:15:00,109.295,109.302,109.273,109.292,304299996.0
2005-06-24 11:16:00,109.292,109.292,109.271,109.287,204800000.0
2005-06-24 11:17:00,109.295,109.296,109.265,109.272,299500000.0
2005-06-24 11:18:00,109.27,109.28,109.265,109.28,318300003.0
2005-06-24 11:19:00,109.273,109.278,109.251,109.264,332900001.0
2005-06-24 11:20:00,109.28,109.281,109.25,109.26,311600000.0
2005-06-24 11:21:00,109.252,109.282,109.249,109.249,268099998.0
2005-06-24 11:22:00,109.257,109.265,109.243,109.249,438200001.0
2005-06-24 11:23:00,109.258,109.265,109.249,109.253,283900001.0
2005-06-24 11:24:00,109.234,109.258,109.234,109.254,108000000.0
2005-06-24 11:25:00,109.252,109.287,109.252,109.28,202100002.0
2005-06-24 11:26:00,109.27,109.29,109.27,109.274,91700002.0
2005-06-24 11:27:00,109.288,109.31,109.288,109.293,230100004.0
2005-06-24 11:28:00,109.28,109.296,109.272,109.284,199899999.0
2005-06-24 11:29:00,109.285,109.302,109.28,109.285,433299996.0
2005-06-24 11:30:00,109.265,109.287,109.264,109.277,401899995.0
2005-06-24 11:31:00,109.263,109.263,109.246,109.249,273900007.0
2005-06-24 11:32:00,109.267,109.283,109.247,109.257,218599996.0
2005-06-24 11:33:00,109.281,109.294,109.265,109.294,143700001.0
2005-06-24 11:34:00,109.311,109.321,109.299,109.31,196400005.0
2005-06-24 11:35:00,109.3,109.318,109.29,109.306,249999997.0
2005-06-24 11:36:00,109.291,109.322,109.288,109.299,219099998.0
2005-06-24 11:37:00,109.298,109.314,109.289,109.305,400300002.0
2005-06-24 11:38:00,109.295,109.306,109.276,109.306,166600003.0
2005-06-24 11:39:00,109.292,109.295,109.274,109.289,167199998.0
2005-06-24 11:40:00,109.28,109.311,109.267,109.278,375300000.0
2005-06-24 11:41:00,109.304,109.309,109.237,109.237,330099996.0
2005-06-24 11:42:00,109.222,109.238,109.215,109.237,162000002.0
2005-06-24 11:43:00,109.225,109.225,109.2,109.2,225900002.0
2005-06-24 11:44:00,109.22,109.244,109.211,109.238,283699995.0
2005-06-24 11:45:00,109.215,109.218,109.205,109.218,415700003.0
2005-06-24 11:46:00,109.225,109.237,109.214,109.214,121599998.0
2005-06-24 11:47:00,109.236,109.236,109.194,109.202,264099998.0
2005-06-24 11:48:00,109.2,109.228,109.186,109.22,392800005.0
2005-06-24 11:49:00,109.201,109.214,109.201,109.203,247000005.0
2005-06-24 11:50:00,109.198,109.217,109.196,109.208,281800004.0
2005-06-24 11:51:00,109.182,109.209,109.168,109.188,346699995.0
2005-06-24 11:52:00,109.19,109.22,109.184,109.2,297100001.0
2005-06-24 11:53:00,109.189,109.224,109.189,109.213,315499999.0
2005-06-24 11:54:00,109.212,109.215,109.192,109.204,219400001.0
2005-06-24 11:55:00,109.176,109.176,109.15,109.175,336900002.0
2005-06-24 11:56:00,109.171,109.2,109.164,109.186,291600001.0
2005-06-24 11:57:00,109.182,109.203,109.178,109.203,166200000.0
2005-06-24 11:58:00,109.205,109.205,109.19,109.19,240999997.0
2005-06-24 11:59:00,109.195,109.198,109.176,109.178,269600000.0
2005-06-24 12:00:00,109.185,109.19,109.164,109.167,260999998.0
2005-06-24 12:01:00,109.18,109.198,109.17,109.189,233599999.0
2005-06-24 12:02:00,109.19,109.213,109.19,109.2,212899997.0
2005-06-24 12:03:00,109.227,109.227,109.19,109.19,224600000.0
2005-06-24 12:04:00,109.21,109.213,109.187,109.201,173499997.0
2005-06-24 12:05:00,109.183,109.211,109.176,109.198,205800004.0
2005-06-24 12:06:00,109.175,109.206,109.172,109.183,238300003.0
2005-06-24 12:07:00,109.187,109.193,109.183,109.187,234199999.0
2005-06-24 12:08:00,109.18,109.18,109.162,109.168,178600002.0
2005-06-24 12:09:00,109.177,109.206,109.166,109.166,394999992.0
2005-06-24 12:10:00,109.181,109.188,109.124,109.124,236699998.0
2005-06-24 12:11:00,109.113,109.113,109.088,109.09,304000000.0
2005-06-24 12:12:00,109.108,109.125,109.108,109.125,191499995.0
2005-06-24 12:13:00,109.14,109.155,109.13,109.148,191600003.0
2005-06-24 12:14:00,109.145,109.156,109.133,109.133,388800009.0
2005-06-24 12:15:00,109.131,109.131,109.095,109.095,79800000.0
2005-06-24 12:16:00,109.1,109.125,109.096,109.096,323300003.0
2005-06-24 12:17:00,109.097,109.109,109.091,109.095,261799997.0
2005-06-24 12:18:00,109.099,109.123,109.099,109.106,183600001.0
2005-06-24 12:19:00,109.125,109.134,109.105,109.115,309099996.0
2005-06-24 12:20:00,109.094,109.095,109.056,109.095,234900007.0
2005-06-24 12:21:00,109.096,109.096,109.062,109.074,255200005.0
2005-06-24 12:22:00,109.069,109.069,109.048,109.049,117700000.0
2005-06-24 12:23:00,109.042,109.056,109.042,109.045,227200001.0
2005-06-24 12:24:00,109.05,109.067,109.045,109.067,188900001.0
2005-06-24 12:25:00,109.068,109.086,109.056,109.065,108100000.0
2005-06-24 12:26:00,109.068,109.07,109.045,109.05,525599997.0
2005-06-24 12:27:00,109.048,109.07,109.033,109.055,172600002.0
2005-06-24 12:28:00,109.05,109.055,109.041,109.041,175900003.0
2005-06-24 12:29:00,109.048,109.058,109.048,109.058,250699997.0
2005-06-24 12:30:00,109.054,109.054,109.031,109.031,165399998.0
2005-06-24 12:31:00,109.018,109.038,109.008,109.008,394300001.0
2005-06-24 12:32:00,109.028,109.043,109.017,109.028,216000001.0
2005-06-24 12:33:00,109.022,109.037,109.017,109.022,270000002.0
2005-06-24 12:34:00,109.015,109.037,109.011,109.037,256599995.0
2005-06-24 12:35:00,109.038,109.045,109.024,109.038,267899996.0
2005-06-24 12:36:00,109.055,109.058,109.038,109.05,202100006.0
2005-06-24 12:37:00,109.033,109.033,108.997,109.014,132300002.0
2005-06-24 12:38:00,109.013,109.03,108.992,109.03,202100003.0
2005-06-24 12:39:00,109.03,109.04,109.025,109.026,238200003.0
2005-06-24 12:40:00,109.025,109.039,109.002,109.035,323800001.0
2005-06-24 12:41:00,109.045,109.049,109.029,109.035,218599998.0
2005-06-24 12:42:00,109.05,109.068,109.037,109.037,227699998.0
2005-06-24 12:43:00,109.06,109.06,109.024,109.051,256299999.0
2005-06-24 12:44:00,109.05,109.058,109.035,109.04,377699999.0
2005-06-24 12:45:00,109.032,109.061,109.031,109.055,437200007.0
2005-06-24 12:46:00,109.051,109.051,109.022,109.036,295799998.0
2005-06-24 12:47:00,109.042,109.074,109.031,109.069,455399998.0
2005-06-24 12:48:00,109.048,109.086,109.048,109.058,285700000.0
2005-06-24 12:49:00,109.07,109.078,109.061,109.078,188100005.0
2005-06-24 12:50:00,109.045,109.086,109.045,109.068,170900004.0
2005-06-24 12:51:00,109.075,109.09,109.06,109.069,358400006.0
2005-06-24 12:52:00,109.053,109.076,109.034,109.064,273500003.0
2005-06-24 12:53:00,109.067,109.081,109.056,109.065,271899995.0
2005-06-24 12:54:00,109.076,109.087,109.065,109.065,139700000.0
2005-06-24 12:55:00,109.06,109.069,109.03,109.035,347600009.0
2005-06-24 12:56:00,109.035,109.062,109.024,109.05,246899997.0
2005-06-24 12:57:00,109.056,109.056,109.014,109.014,147600001.0
2005-06-24 12:58:00,109.035,109.059,109.027,109.032,329999999.0
2005-06-24 12:59:00,109.043,109.06,109.032,109.06,288200002.0
2005-06-24 13:00:00,109.072,109.085,109.051,109.06,334200001.0
2005-06-24 13:01:00,109.053,109.053,109.044,109.048,224100001.0
2005-06-24 13:02:00,109.042,109.082,109.042,109.062,96100001.0
2005-06-24 13:03:00,109.066,109.094,109.06,109.094,456699998.0
2005-06-24 13:04:00,109.072,109.095,109.072,109.095,327499997.0
2005-06-24 13:05:00,109.098,109.13,109.098,109.128,426000001.0
2005-06-24 13:06:00,109.093,109.093,109.082,109.082,83199998.0
2005-06-24 13:07:00,109.073,109.08,109.066,109.073,368200002.0
2005-06-24 13:08:00,109.087,109.113,109.087,109.099,153499998.0
2005-06-24 13:09:00,109.088,109.119,109.087,109.103,188600003.0
2005-06-24 13:10:00,109.127,109.143,109.127,109.133,208099995.0
2005-06-24 13:11:00,109.107,109.137,109.107,109.136,195900003.0
2005-06-24 13:12:00,109.103,109.125,109.1,109.107,176799999.0
2005-06-24 13:13:00,109.107,109.127,109.107,109.12,263899995.0
2005-06-24 13:14:00,109.103,109.138,109.102,109.114,373800004.0
2005-06-24 13:15:00,109.1,109.105,109.098,109.099,269500001.0
2005-06-24 13:16:00,109.098,109.125,109.098,109.12,137100001.0
2005-06-24 13:17:00,109.132,109.152,109.132,109.149,131100000.0
2005-06-24 13:18:00,109.16,109.163,109.138,109.156,129800001.0
2005-06-24 13:19:00,109.138,109.161,109.132,109.161,208300002.0
2005-06-24 13:20:00,109.173,109.195,109.167,109.167,139900003.0
2005-06-24 13:21:00,109.167,109.177,109.148,109.154,240799999.0
2005-06-24 13:22:00,109.165,109.182,109.153,109.155,178900005.0
2005-06-24 13:23:00,109.177,109.191,109.153,109.162,199200002.0
2005-06-24 13:24:00,109.176,109.188,109.166,109.166,214599997.0
2005-06-24 13:25:00,109.183,109.206,109.183,109.206,105500000.0
2005-06-24 13:26:00,109.2,109.206,109.191,109.199,187499998.0
2005-06-24 13:27:00,109.19,109.19,109.179,109.179,272300002.0
2005-06-24 13:28:00,109.215,109.222,109.188,109.188,216499998.0
2005-06-24 13:29:00,109.18,109.209,109.174,109.205,216899996.0
2005-06-24 13:30:00,109.192,109.214,109.19,109.19,418300000.0
2005-06-24 13:31:00,109.196,109.217,109.196,109.204,194899997.0
2005-06-24 13:32:00,109.205,109.217,109.186,109.196,160899997.0
2005-06-24 13:33:00,109.19,109.214,109.19,109.195,263799998.0
2005-06-24 13:34:00,109.188,109.217,109.174,109.174,263500004.0
2005-06-24 13:35:00,109.16,109.195,109.16,109.191,179699997.0
2005-06-24 13:36:00,109.16,109.172,109.157,109.172,362800001.0
2005-06-24 13:37:00,109.203,109.219,109.192,109.219,194600002.0
2005-06-24 13:38:00,109.207,109.217,109.191,109.2,216300002.0
2005-06-24 13:39:00,109.188,109.206,109.175,109.178,168700004.0
2005-06-24 13:40:00,109.195,109.203,109.162,109.192,201800003.0
2005-06-24 13:41:00,109.17,109.188,109.151,109.151,342500006.0
2005-06-24 13:42:00,109.165,109.176,109.148,109.173,339599997.0
2005-06-24 13:43:00,109.162,109.201,109.161,109.17,403099996.0
2005-06-24 13:44:00,109.161,109.161,109.139,109.149,426099996.0
2005-06-24 13:45:00,109.16,109.17,109.157,109.165,299199997.0
2005-06-24 13:46:00,109.176,109.223,109.176,109.222,245200005.0
2005-06-24 13:47:00,109.242,109.266,109.24,109.265,307800001.0
2005-06-24 13:48:00,109.268,109.268,109.235,109.235,211600003.0
2005-06-24 13:49:00,109.237,109.25,109.204,109.21,277100004.0
2005-06-24 13:50:00,109.215,109.223,109.191,109.191,412299996.0
2005-06-24 13:51:00,109.188,109.2,109.188,109.197,226600001.0
2005-06-24 13:52:00,109.192,109.192,109.178,109.188,168700002.0
2005-06-24 13:53:00,109.197,109.221,109.184,109.184,175100001.0
2005-06-24 13:54:00,109.167,109.176,109.166,109.175,269700001.0
2005-06-24 13:55:00,109.197,109.197,109.158,109.164,230300002.0
2005-06-24 13:56:00,109.162,109.163,109.154,109.157,326700001.0
2005-06-24 13:57:00,109.172,109.176,109.157,109.158,243699999.0
2005-06-24 13:58:00,109.154,109.176,109.153,109.153,218899997.0
2005-06-24 13:59:00,109.159,109.178,109.158,109.158,167700001.0
2005-06-24 14:00:00,109.157,109.169,109.144,109.155,400200005.0
2005-06-24 14:01:00,109.172,109.173,109.138,109.138,232099999.0
2005-06-24 14:02:00,109.158,109.167,109.137,109.155,236000002.0
2005-06-24 14:03:00,109.16,109.178,109.151,109.151,53000000.0
2005-06-24 14:04:00,109.145,109.177,109.145,109.155,226400004.0
2005-06-24 14:05:00,109.17,109.178,109.153,109.158,284900000.0
2005-06-24 14:06:00,109.15,109.177,109.146,109.176,193899999.0
2005-06-24 14:07:00,109.178,109.179,109.155,109.164,302800002.0
2005-06-24 14:08:00,109.172,109.173,109.141,109.153,96099998.0
2005-06-24 14:09:00,109.165,109.167,109.154,109.156,302899998.0
2005-06-24 14:10:00,109.16,109.165,109.148,109.153,244900001.0
2005-06-24 14:11:00,109.153,109.161,109.153,109.159,151900001.0
2005-06-24 14:12:00,109.16,109.186,109.16,109.165,136200002.0
2005-06-24 14:13:00,109.17,109.199,109.163,109.184,224600000.0
2005-06-24 14:14:00,109.185,109.198,109.174,109.184,264999997.0
2005-06-24 14:15:00,109.175,109.175,109.17,109.17,137499999.0
2005-06-24 14:16:00,109.173,109.184,109.166,109.171,229300004.0
2005-06-24 14:17:00,109.179,109.222,109.179,109.222,217599999.0
2005-06-24 14:18:00,109.206,109.235,109.2,109.2,184700002.0
2005-06-24 14:19:00,109.185,109.22,109.18,109.207,285600002.0
2005-06-24 14:20:00,109.217,109.217,109.199,109.204,215499994.0
2005-06-24 14:21:00,109.22,109.225,109.197,109.197,116600002.0
2005-06-24 14:22:00,109.207,109.209,109.182,109.182,255900006.0
2005-06-24 14:23:00,109.192,109.216,109.19,109.196,318800005.0
2005-06-24 14:24:00,109.202,109.209,109.182,109.185,317300000.0
2005-06-24 14:25:00,109.205,109.214,109.167,109.167,195100000.0
2005-06-24 14:26:00,109.18,109.215,109.174,109.208,36600000.0
2005-06-24 14:27:00,109.212,109.228,109.207,109.207,290600003.0
2005-06-24 14:28:00,109.195,109.212,109.184,109.205,345600007.0
2005-06-24 14:29:00,109.205,109.209,109.165,109.182,194599994.0
2005-06-24 14:30:00,109.17,109.22,109.161,109.165,394300007.0
2005-06-24 14:31:00,109.17,109.17,109.153,109.154,256200002.0
2005-06-24 14:32:00,109.153,109.174,109.149,109.149,255400005.0
2005-06-24 14:33:00,109.138,109.174,109.138,109.174,116199999.0
2005-06-24 14:34:00,109.182,109.198,109.18,109.194,244299996.0
2005-06-24 14:35:00,109.21,109.226,109.203,109.215,199899998.0
2005-06-24 14:36:00,109.223,109.231,109.202,109.202,124200000.0
2005-06-24 14:37:00,109.19,109.205,109.185,109.205,228499996.0
2005-06-24 14:38:00,109.22,109.225,109.192,109.201,271299998.0
2005-06-24 14:39:00,109.196,109.212,109.189,109.207,212100003.0
2005-06-24 14:40:00,109.209,109.226,109.203,109.203,180400003.0
2005-06-24 14:41:00,109.212,109.244,109.211,109.244,329199999.0
2005-06-24 14:42:00,109.243,109.25,109.222,109.232,263000003.0
2005-06-24 14:43:00,109.23,109.23,109.204,109.21,232800000.0
2005-06-24 14:44:00,109.208,109.208,109.184,109.192,360199991.0
2005-06-24 14:45:00,109.201,109.223,109.201,109.212,159499997.0
2005-06-24 14:46:00,109.213,109.237,109.213,109.236,162399998.0
2005-06-24 14:47:00,109.224,109.246,109.224,109.245,236599999.0
2005-06-24 14:48:00,109.25,109.262,109.244,109.247,302299994.0
2005-06-24 14:49:00,109.262,109.276,109.247,109.25,305400005.0
2005-06-24 14:50:00,109.259,109.291,109.256,109.264,379000001.0
2005-06-24 14:51:00,109.272,109.29,109.249,109.249,277999997.0
2005-06-24 14:52:00,109.255,109.258,109.248,109.252,120900002.0
2005-06-24 14:53:00,109.253,109.268,109.253,109.268,307800005.0
2005-06-24 14:54:00,109.27,109.289,109.265,109.281,257199995.0
2005-06-24 14:55:00,109.278,109.278,109.256,109.26,201400000.0
2005-06-24 14:56:00,109.27,109.276,109.268,109.27,108899999.0
2005-06-24 14:57:00,109.245,109.245,109.195,109.203,135799999.0
2005-06-24 14:58:00,109.208,109.227,109.195,109.213,215700000.0
2005-06-24 14:59:00,109.238,109.247,109.238,109.247,66799999.0
2005-06-24 15:00:00,109.278,109.293,109.278,109.282,155900006.0
2005-06-24 15:01:00,109.28,109.295,109.268,109.295,180800000.0
2005-06-24 15:02:00,109.303,109.326,109.301,109.32,217700002.0
2005-06-24 15:03:00,109.32,109.333,109.309,109.329,120300003.0
2005-06-24 15:04:00,109.34,109.345,109.327,109.345,259900000.0
2005-06-24 15:05:00,109.343,109.343,109.32,109.339,117299998.0
2005-06-24 15:06:00,109.318,109.33,109.295,109.302,287500000.0
2005-06-24 15:07:00,109.26,109.272,109.243,109.272,111300000.0
2005-06-24 15:08:00,109.245,109.258,109.238,109.249,157000000.0
2005-06-24 15:09:00,109.248,109.249,109.213,109.237,232200001.0
2005-06-24 15:10:00,109.256,109.258,109.193,109.195,241799994.0
2005-06-24 15:11:00,109.204,109.223,109.193,109.223,266500002.0
2005-06-24 15:12:00,109.235,109.274,109.235,109.269,367900003.0
2005-06-24 15:13:00,109.277,109.279,109.245,109.264,298400003.0
2005-06-24 15:14:00,109.258,109.258,109.241,109.245,204799998.0
2005-06-24 15:15:00,109.251,109.267,109.245,109.267,348099993.0
2005-06-24 15:16:00,109.285,109.289,109.24,109.259,261499999.0
2005-06-24 15:17:00,109.295,109.306,109.282,109.282,187200000.0
2005-06-24 15:18:00,109.273,109.277,109.246,109.263,192399996.0
2005-06-24 15:19:00,109.275,109.287,109.264,109.285,338200002.0
2005-06-24 15:20:00,109.278,109.296,109.265,109.27,196500001.0
2005-06-24 15:21:00,109.277,109.277,109.258,109.262,296799999.0
2005-06-24 15:22:00,109.268,109.294,109.266,109.266,217199996.0
2005-06-24 15:23:00,109.287,109.297,109.258,109.267,251699999.0
2005-06-24 15:24:00,109.277,109.298,109.277,109.289,335900005.0
2005-06-24 15:25:00,109.285,109.299,109.285,109.296,202500000.0
2005-06-24 15:26:00,109.31,109.315,109.283,109.284,106100002.0
2005-06-24 15:27:00,109.288,109.32,109.288,109.32,107900001.0
2005-06-24 15:28:00,109.316,109.316,109.283,109.283,60900001.0
2005-06-24 15:29:00,109.277,109.299,109.277,109.292,251200004.0
2005-06-24 15:30:00,109.282,109.315,109.281,109.306,167200002.0
2005-06-24 15:31:00,109.3,109.34,109.296,109.337,211699998.0
2005-06-24 15:32:00,109.314,109.364,109.314,109.358,262499999.0
2005-06-24 15:33:00,109.375,109.389,109.368,109.372,347900000.0
2005-06-24 15:34:00,109.387,109.395,109.368,109.392,90700001.0
2005-06-24 15:35:00,109.375,109.386,109.345,109.345,158699997.0
2005-06-24 15:36:00,109.338,109.339,109.313,109.313,188700004.0
2005-06-24 15:37:00,109.31,109.347,109.31,109.325,216099997.0
2005-06-24 15:38:00,109.325,109.34,109.308,109.333,249800002.0
2005-06-24 15:39:00,109.33,109.345,109.304,109.309,358000004.0
2005-06-24 15:40:00,109.303,109.316,109.292,109.292,299600004.0
2005-06-24 15:41:00,109.29,109.29,109.272,109.277,175900004.0
2005-06-24 15:42:00,109.285,109.301,109.278,109.28,363300000.0
2005-06-24 15:43:00,109.283,109.299,109.266,109.297,225099996.0
2005-06-24 15:44:00,109.277,109.3,109.277,109.29,209299998.0
2005-06-24 15:45:00,109.3,109.325,109.293,109.324,198300001.0
2005-06-24 15:46:00,109.32,109.32,109.275,109.296,396500006.0
2005-06-24 15:47:00,109.304,109.308,109.287,109.288,292200000.0
2005-06-24 15:48:00,109.313,109.319,109.275,109.275,465000011.0
2005-06-24 15:49:00,109.294,109.307,109.275,109.287,245499999.0
2005-06-24 15:50:00,109.305,109.317,109.29,109.295,235099999.0
2005-06-24 15:51:00,109.305,109.316,109.266,109.272,205100001.0
2005-06-24 15:52:00,109.27,109.305,109.266,109.289,329699997.0
2005-06-24 15:53:00,109.295,109.306,109.241,109.241,368200004.0
2005-06-24 15:54:00,109.228,109.228,109.207,109.212,121500003.0
2005-06-24 15:55:00,109.227,109.246,109.226,109.246,242200000.0
2005-06-24 15:56:00,109.216,109.253,109.214,109.249,443500002.0
2005-06-24 15:57:00,109.234,109.238,109.234,109.236,111300002.0
2005-06-24 15:58:00,109.238,109.28,109.238,109.254,254399999.0
2005-06-24 15:59:00,109.248,109.272,109.244,109.263,194600002.0
2005-06-24 16:00:00,109.275,109.308,109.275,109.295,282600006.0
2005-06-24 16:01:00,109.297,109.311,109.288,109.299,154900001.0
2005-06-24 16:02:00,109.304,109.317,109.279,109.279,220399996.0
2005-06-24 16:03:00,109.282,109.297,109.282,109.288,181999998.0
2005-06-24 16:04:00,109.27,109.307,109.27,109.286,218699999.0
2005-06-24 16:05:00,109.278,109.297,109.278,109.286,262199999.0
2005-06-24 16:06:00,109.288,109.309,109.278,109.301,117800001.0
2005-06-24 16:07:00,109.31,109.32,109.31,109.32,72600003.0
2005-06-24 16:08:00,109.327,109.327,109.284,109.291,210200001.0
2005-06-24 16:09:00,109.278,109.28,109.264,109.264,126700002.0
2005-06-24 16:10:00,109.261,109.265,109.251,109.257,301100004.0
2005-06-24 16:11:00,109.268,109.268,109.231,109.242,341900002.0
2005-06-24 16:12:00,109.247,109.247,109.238,109.24,213199999.0
2005-06-24 16:13:00,109.248,109.248,109.219,109.219,116800002.0
2005-06-24 16:14:00,109.222,109.232,109.212,109.212,237099997.0
2005-06-24 16:15:00,109.191,109.218,109.19,109.218,277700007.0
2005-06-24 16:16:00,109.222,109.235,109.21,109.21,458300003.0
2005-06-24 16:17:00,109.193,109.227,109.181,109.227,269599993.0
2005-06-24 16:18:00,109.237,109.243,109.229,109.243,221000003.0
2005-06-24 16:19:00,109.258,109.269,109.245,109.245,159800004.0
2005-06-24 16:20:00,109.252,109.26,109.216,109.217,246600003.0
2005-06-24 16:21:00,109.221,109.229,109.21,109.229,181599997.0
2005-06-24 16:22:00,109.225,109.231,109.208,109.22,211100006.0
2005-06-24 16:23:00,109.201,109.219,109.199,109.2,198300000.0
2005-06-24 16:24:00,109.207,109.224,109.2,109.224,149599997.0
2005-06-24 16:25:00,109.223,109.225,109.204,109.206,252800000.0
2005-06-24 16:26:00,109.195,109.237,109.195,109.226,399099996.0
2005-06-24 16:27:00,109.257,109.257,109.217,109.235,367200001.0
2005-06-24 16:28:00,109.245,109.269,109.245,109.263,121700000.0
2005-06-24 16:29:00,109.265,109.265,109.244,109.251,232400002.0
2005-06-24 16:30:00,109.27,109.28,109.239,109.239,370000004.0
2005-06-24 16:31:00,109.227,109.227,109.201,109.213,138400003.0
2005-06-24 16:32:00,109.212,109.231,109.205,109.213,233899998.0
2005-06-24 16:33:00,109.198,109.213,109.186,109.19,294700002.0
2005-06-24 16:34:00,109.197,109.223,109.197,109.213,98400000.0
2005-06-24 16:35:00,109.219,109.239,109.214,109.214,385100002.0
2005-06-24 16:36:00,109.213,109.232,109.204,109.228,295400002.0
2005-06-24 16:37:00,109.23,109.24,109.224,109.224,278199999.0
2005-06-24 16:38:00,109.227,109.247,109.227,109.232,111499999.0
2005-06-24 16:39:00,109.222,109.239,109.22,109.231,267600002.0
2005-06-24 16:40:00,109.228,109.238,109.226,109.235,223899999.0
2005-06-24 16:41:00,109.239,109.25,109.233,109.246,228400003.0
2005-06-24 16:42:00,109.252,109.271,109.229,109.237,216199998.0
2005-06-24 16:43:00,109.248,109.261,109.229,109.229,391700003.0
2005-06-24 16:44:00,109.24,109.271,109.24,109.265,103100002.0
2005-06-24 16:45:00,109.262,109.292,109.256,109.274,189400000.0
2005-06-24 16:46:00,109.283,109.289,109.276,109.285,213299998.0
2005-06-24 16:47:00,109.292,109.292,109.276,109.278,264499992.0
2005-06-24 16:48:00,109.27,109.27,109.257,109.26,70800003.0
2005-06-24 16:49:00,109.256,109.293,109.256,109.268,211300002.0
2005-06-24 16:50:00,109.257,109.259,109.24,109.24,143899998.0
2005-06-24 16:51:00,109.25,109.273,109.241,109.265,337600003.0
2005-06-24 16:52:00,109.3,109.302,109.272,109.272,197599998.0
2005-06-24 16:53:00,109.275,109.285,109.248,109.264,353100000.0
2005-06-24 16:54:00,109.273,109.305,109.273,109.297,345100003.0
2005-06-24 16:55:00,109.266,109.277,109.266,109.277,222299995.0
2005-06-24 16:56:00,109.287,109.31,109.273,109.273,141099997.0
2005-06-24 16:57:00,109.27,109.295,109.27,109.286,282599997.0
2005-06-24 16:58:00,109.283,109.303,109.275,109.28,364899997.0
2005-06-24 16:59:00,109.302,109.31,109.275,109.305,228599996.0
2005-06-24 17:00:00,109.31,109.31,109.277,109.279,336899996.0
2005-06-24 17:01:00,109.28,109.316,109.28,109.301,313399996.0
2005-06-24 17:02:00,109.297,109.322,109.297,109.317,182600001.0
2005-06-24 17:03:00,109.299,109.317,109.297,109.315,84900000.0
2005-06-24 17:04:00,109.334,109.341,109.308,109.309,362999998.0
2005-06-24 17:05:00,109.305,109.336,109.302,109.302,254299997.0
2005-06-24 17:06:00,109.29,109.29,109.266,109.274,188700004.0
2005-06-24 17:07:00,109.275,109.286,109.261,109.262,226500000.0
2005-06-24 17:08:00,109.272,109.288,109.264,109.272,404300009.0
2005-06-24 17:09:00,109.263,109.294,109.26,109.276,203399997.0
2005-06-24 17:10:00,109.267,109.285,109.246,109.256,344199996.0
2005-06-24 17:11:00,109.238,109.253,109.238,109.253,173799996.0
2005-06-24 17:12:00,109.258,109.265,109.23,109.23,226600001.0
2005-06-24 17:13:00,109.22,109.27,109.212,109.232,340900001.0
2005-06-24 17:14:00,109.227,109.236,109.215,109.222,193699998.0
2005-06-24 17:15:00,109.252,109.262,109.215,109.25,291400004.0
2005-06-24 17:16:00,109.205,109.205,109.198,109.204,318000000.0
2005-06-24 17:17:00,109.2,109.228,109.197,109.204,299900004.0
2005-06-24 17:18:00,109.194,109.194,109.177,109.191,225899999.0
2005-06-24 17:19:00,109.207,109.23,109.206,109.206,147699997.0
2005-06-24 17:20:00,109.225,109.237,109.215,109.234,311599997.0
2005-06-24 17:21:00,109.213,109.221,109.204,109.204,184999997.0
2005-06-24 17:22:00,109.195,109.22,109.188,109.193,362999990.0
2005-06-24 17:23:00,109.212,109.225,109.2,109.207,166399998.0
2005-06-24 17:24:00,109.214,109.216,109.187,109.187,196700004.0
2005-06-24 17:25:00,109.203,109.21,109.16,109.167,208200004.0
2005-06-24 17:26:00,109.165,109.19,109.165,109.187,90199999.0
2005-06-24 17:27:00,109.195,109.205,109.175,109.185,201099995.0
2005-06-24 17:28:00,109.216,109.225,109.206,109.218,160899996.0
2005-06-24 17:29:00,109.198,109.211,109.198,109.205,227300003.0
2005-06-24 17:30:00,109.212,109.24,109.212,109.217,176499999.0
2005-06-24 17:31:00,109.22,109.253,109.22,109.248,157400000.0
2005-06-24 17:32:00,109.247,109.261,109.23,109.247,107699999.0
2005-06-24 17:33:00,109.238,109.264,109.229,109.232,159599999.0
2005-06-24 17:34:00,109.225,109.234,109.202,109.202,207299999.0
2005-06-24 17:35:00,109.205,109.214,109.186,109.186,185500002.0
2005-06-24 17:36:00,109.203,109.242,109.196,109.242,202399995.0
2005-06-24 17:37:00,109.19,109.197,109.187,109.187,257400001.0
2005-06-24 17:38:00,109.197,109.218,109.185,109.218,315599997.0
2005-06-24 17:39:00,109.237,109.251,109.192,109.192,205000002.0
2005-06-24 17:40:00,109.177,109.234,109.172,109.193,281700002.0
2005-06-24 17:41:00,109.207,109.22,109.184,109.197,386000002.0
2005-06-24 17:42:00,109.215,109.224,109.194,109.202,135300001.0
2005-06-24 17:43:00,109.2,109.216,109.19,109.198,192099999.0
2005-06-24 17:44:00,109.193,109.216,109.167,109.167,205900002.0
2005-06-24 17:45:00,109.147,109.215,109.147,109.167,225599997.0
2005-06-24 17:46:00,109.203,109.211,109.169,109.182,212499999.0
2005-06-24 17:47:00,109.163,109.203,109.162,109.195,278500002.0
2005-06-24 17:48:00,109.172,109.195,109.172,109.193,157000002.0
2005-06-24 17:49:00,109.196,109.238,109.196,109.2,297900003.0
2005-06-24 17:50:00,109.203,109.241,109.203,109.205,370300002.0
2005-06-24 17:51:00,109.21,109.229,109.198,109.198,229699998.0
2005-06-24 17:52:00,109.218,109.234,109.203,109.205,221699999.0
2005-06-24 17:53:00,109.214,109.247,109.214,109.227,215299998.0
2005-06-24 17:54:00,109.231,109.259,109.231,109.255,201500004.0
2005-06-24 17:55:00,109.242,109.263,109.217,109.217,249600003.0
2005-06-24 17:56:00,109.222,109.239,109.209,109.217,331599998.0
2005-06-24 17:57:00,109.223,109.252,109.215,109.223,289599998.0
2005-06-24 17:58:00,109.207,109.207,109.194,109.194,43900000.0
2005-06-24 17:59:00,109.192,109.234,109.191,109.228,279799997.0
2005-06-24 18:00:00,109.196,109.247,109.196,109.225,274099996.0
2005-06-24 18:01:00,109.21,109.21,109.2,109.21,1929000005.0
2005-06-24 18:03:00,109.21,109.22,109.2,109.22,1929000005.0
2005-06-24 18:04:00,109.24,109.25,109.24,109.25,1929000005.0
2005-06-24 18:05:00,109.24,109.25,109.22,109.24,1929000005.0
2005-06-24 18:06:00,109.25,109.25,109.22,109.24,1929000005.0
2005-06-24 18:07:00,109.22,109.24,109.22,109.22,1929000005.0
2005-06-24 18:08:00,109.24,109.24,109.24,109.24,1929000005.0
2005-06-24 18:09:00,109.22,109.24,109.2,109.2,1929000005.0
2005-06-24 18:10:00,109.21,109.21,109.2,109.2,1929000005.0
2005-06-24 18:11:00,109.212,109.27,109.206,109.223,1929000005.0
2005-06-24 18:12:00,109.212,109.275,109.204,109.21,1758400002.0
2005-06-24 18:13:00,109.2,109.21,109.2,109.2,1675199989.0
2005-06-24 18:15:00,109.21,109.22,109.21,109.22,1675199989.0
2005-06-24 18:19:00,109.21,109.22,109.21,109.22,1675199989.0
2005-06-24 18:21:00,109.24,109.24,109.22,109.22,1675199989.0
2005-06-24 18:26:00,109.21,109.21,109.2,109.2,1675199989.0
2005-06-24 18:27:00,109.205,109.21,109.19,109.196,1675199989.0
2005-06-24 18:28:00,109.19,109.21,109.18,109.19,1732199994.0
2005-06-24 18:29:00,109.18,109.18,109.15,109.15,1732199994.0
2005-06-24 18:30:00,109.152,109.193,109.132,109.138,1732199994.0
2005-06-24 18:31:00,109.14,109.14,109.11,109.13,1880499998.0
2005-06-24 18:32:00,109.14,109.14,109.12,109.14,1880499998.0
2005-06-24 18:33:00,109.13,109.14,109.13,109.13,1880499998.0
2005-06-24 18:34:00,109.15,109.15,109.13,109.13,1880499998.0
2005-06-24 18:35:00,109.12,109.12,109.12,109.12,1880499998.0
2005-06-24 18:36:00,109.125,109.176,109.125,109.139,1880499998.0
2005-06-24 18:37:00,109.133,109.178,109.124,109.136,1490899998.0
2005-06-24 18:38:00,109.136,109.137,109.1,109.11,1336599991.0
2005-06-24 18:39:00,109.123,109.151,109.103,109.105,903600005.0
2005-06-24 18:40:00,109.101,109.116,109.1,109.1,1890099989.0
2005-06-24 18:41:00,109.102,109.143,109.102,109.128,1337299999.0
2005-06-24 18:42:00,109.12,109.15,109.12,109.121,1450899997.0
2005-06-24 18:43:00,109.144,109.144,109.115,109.128,969200004.0
2005-06-24 18:44:00,109.123,109.139,109.11,109.126,815699999.0
2005-06-24 18:45:00,109.113,109.137,109.113,109.118,1928099983.0
2005-06-24 18:46:00,109.118,109.15,109.109,109.127,1800000012.0
2005-06-24 18:47:00,109.128,109.145,109.105,109.117,501200004.0
2005-06-24 18:48:00,109.115,109.135,109.095,109.128,999299994.0
2005-06-24 18:49:00,109.109,109.145,109.092,109.102,1178200003.0
2005-06-24 18:50:00,109.107,109.146,109.096,109.123,2011000019.0
2005-06-24 18:51:00,109.091,109.13,109.087,109.087,1968199998.0
2005-06-24 18:52:00,109.088,109.108,109.071,109.074,1879100003.0
2005-06-24 18:53:00,109.07,109.09,109.055,109.055,1697899999.0
2005-06-24 18:54:00,109.06,109.064,109.051,109.056,1985000003.0
2005-06-24 18:55:00,109.055,109.094,109.055,109.086,1979500007.0
2005-06-24 18:56:00,109.059,109.087,109.052,109.052,316900002.0
2005-06-24 18:57:00,109.045,109.062,109.005,109.031,977599989.0
2005-06-24 18:58:00,109.021,109.071,109.021,109.024,1059200012.0
2005-06-24 18:59:00,109.022,109.038,109.014,109.038,1720399996.0
2005-06-24 19:00:00,109.067,109.077,109.023,109.025,749099998.0
2005-06-24 19:01:00,109.03,109.073,109.03,109.039,491800009.0
2005-06-24 19:02:00,109.036,109.069,109.03,109.03,468800001.0
2005-06-24 19:03:00,109.037,109.058,109.03,109.039,1341600003.0
2005-06-24 19:04:00,109.023,109.062,109.023,109.062,931199996.0
2005-06-24 19:05:00,109.025,109.025,109.015,109.015,642300004.0
2005-06-24 19:06:00,109.015,109.04,108.998,109.028,1193900000.0
2005-06-24 19:07:00,109.01,109.01,109.01,109.01,1840600006.0
2005-06-24 19:08:00,109.007,109.04,109.006,109.006,1840600006.0
2005-06-24 19:09:00,109.034,109.046,109.005,109.005,609500002.0
2005-06-24 19:10:00,109.02,109.046,109.02,109.032,869099996.0
2005-06-24 19:11:00,109.032,109.05,109.009,109.04,690500004.0
2005-06-24 19:12:00,109.019,109.024,109.016,109.021,1305300000.0
2005-06-24 19:13:00,109.021,109.041,109.006,109.011,629499994.0
2005-06-24 19:14:00,109.009,109.012,108.976,108.988,642700011.0
2005-06-24 19:15:00,109.017,109.028,109.015,109.02,1843800017.0
2005-06-24 19:16:00,109.026,109.035,109.015,109.027,1160700012.0
2005-06-24 19:17:00,109.009,109.03,109.008,109.008,1256499994.0
2005-06-24 19:18:00,109.034,109.034,109.0,109.029,693899993.0
2005-06-24 19:19:00,109.026,109.033,108.992,109.033,1477600000.0
2005-06-24 19:20:00,109.037,109.042,109.005,109.027,976400000.0
2005-06-24 19:21:00,109.04,109.072,109.039,109.055,1212499999.0
2005-06-24 19:22:00,109.047,109.07,109.031,109.037,625299999.0
2005-06-24 19:24:00,109.055,109.083,109.037,109.083,1288599990.0
2005-06-24 19:25:00,109.065,109.1,109.037,109.068,1142699997.0
2005-06-24 19:26:00,109.07,109.07,109.04,109.04,1398499998.0
2005-06-24 19:27:00,109.063,109.086,109.039,109.039,1398499998.0
2005-06-24 19:28:00,109.048,109.075,109.034,109.034,994200000.0
2005-06-24 19:29:00,109.039,109.079,109.039,109.047,707200004.0
2005-06-24 19:30:00,109.053,109.09,109.047,109.09,541300007.0
2005-06-24 19:31:00,109.093,109.107,109.061,109.061,1666799996.0
2005-06-24 19:32:00,109.059,109.095,109.026,109.029,1540600007.0
2005-06-24 19:33:00,109.039,109.089,109.032,109.057,1161499995.0
2005-06-24 19:34:00,109.057,109.069,109.047,109.064,1047000005.0
2005-06-24 19:35:00,109.062,109.068,109.031,109.063,1104900003.0
2005-06-24 19:36:00,109.057,109.077,109.031,109.062,574000005.0
2005-06-24 19:37:00,109.067,109.081,109.058,109.07,296500000.0
2005-06-24 19:38:00,109.074,109.107,109.064,109.081,989300004.0
2005-06-24 19:39:00,109.077,109.094,109.051,109.068,1185799997.0
2005-06-24 19:40:00,109.065,109.085,109.031,109.072,897000001.0
2005-06-24 19:41:00,109.067,109.087,109.038,109.087,1269799990.0
2005-06-24 19:42:00,109.084,109.084,109.057,109.069,828299993.0
2005-06-24 19:43:00,109.065,109.095,109.06,109.072,585399994.0
2005-06-24 19:44:00,109.06,109.096,109.033,109.055,795599995.0
2005-06-24 19:45:00,109.075,109.092,109.057,109.092,510799999.0
2005-06-24 19:46:00,109.095,109.124,109.074,109.108,1277199998.0
2005-06-24 19:47:00,109.107,109.113,109.074,109.093,341199999.0
2005-06-24 19:48:00,109.083,109.126,109.062,109.09,1751599999.0
2005-06-24 19:49:00,109.106,109.122,109.074,109.102,760399997.0
2005-06-24 19:50:00,109.087,109.121,109.06,109.12,737400011.0
2005-06-24 19:51:00,109.117,109.155,109.105,109.125,623400008.0
2005-06-24 19:52:00,109.126,109.157,109.104,109.106,775400002.0
2005-06-24 19:53:00,109.109,109.141,109.1,109.115,971800001.0
2005-06-24 19:54:00,109.113,109.128,109.085,109.094,1721400005.0
2005-06-24 19:55:00,109.092,109.12,109.072,109.105,677699997.0
2005-06-24 19:56:00,109.097,109.13,109.09,109.13,889700006.0
2005-06-24 19:57:00,109.132,109.138,109.082,109.109,584500005.0
2005-06-24 19:58:00,109.095,109.111,109.08,109.111,1421199999.0
2005-06-24 19:59:00,109.115,109.13,109.066,109.086,831399996.0
2005-06-24 20:00:00,109.089,109.107,109.068,109.077,170700003.0
2005-06-24 20:01:00,109.082,109.118,109.067,109.07,589599996.0
2005-06-24 20:02:00,109.09,109.103,109.063,109.095,1224999988.0
2005-06-24 20:03:00,109.078,109.124,109.071,109.089,625600000.0
2005-06-24 20:04:00,109.082,109.096,109.054,109.092,750099999.0
2005-06-24 20:05:00,109.092,109.116,109.086,109.105,986299991.0
2005-06-24 20:06:00,109.108,109.134,109.064,109.105,1796700018.0
2005-06-24 20:07:00,109.099,109.127,109.079,109.115,909000007.0
2005-06-24 20:08:00,109.106,109.119,109.048,109.119,586999995.0
2005-06-24 20:09:00,109.11,109.123,109.087,109.11,1115900005.0
2005-06-24 20:10:00,109.108,109.129,109.073,109.107,983000004.0
2005-06-24 20:11:00,109.1,109.11,109.09,109.1,864799999.0
2005-06-24 20:13:00,109.081,109.11,109.065,109.108,864799999.0
2005-06-24 20:14:00,109.114,109.116,109.062,109.095,1090199994.0
2005-06-24 20:15:00,109.095,109.123,109.074,109.1,1437399991.0
2005-06-24 20:16:00,109.102,109.14,109.092,109.098,1232899989.0
2005-06-24 20:17:00,109.093,109.108,109.063,109.092,499900001.0
2005-06-24 20:18:00,109.096,109.098,109.075,109.098,232399997.0
2005-06-24 20:19:00,109.076,109.123,109.053,109.109,1266900003.0
2005-06-24 20:20:00,109.106,109.117,109.059,109.095,667799997.0
2005-06-24 20:21:00,109.101,109.101,109.052,109.087,1431599997.0
2005-06-24 20:22:00,109.09,109.11,109.069,109.094,1410000004.0
2005-06-24 20:23:00,109.099,109.122,109.091,109.115,845400011.0
2005-06-24 20:24:00,109.111,109.118,109.083,109.087,712299992.0
2005-06-24 20:25:00,109.115,109.139,109.102,109.102,1001299997.0
2005-06-24 20:26:00,109.102,109.133,109.086,109.115,974300004.0
2005-06-24 20:27:00,109.103,109.109,109.083,109.095,1320500003.0
2005-06-24 20:29:00,109.08,109.1,109.08,109.09,506400002.0
2005-06-24 20:31:00,109.1,109.11,109.1,109.11,506400002.0
2005-06-24 20:32:00,109.1,109.1,109.09,109.09,506400002.0
2005-06-24 20:33:00,109.1,109.137,109.1,109.107,506400002.0
2005-06-24 20:34:00,109.121,109.145,109.101,109.142,281900001.0
2005-06-24 20:35:00,109.118,109.155,109.114,109.119,747599998.0
2005-06-24 20:36:00,109.139,109.139,109.111,109.133,528999997.0
2005-06-24 20:37:00,109.157,109.166,109.116,109.127,336999995.0
2005-06-24 20:38:00,109.145,109.161,109.128,109.155,1087699998.0
2005-06-24 20:39:00,109.135,109.151,109.116,109.135,1168699990.0
2005-06-24 20:40:00,109.13,109.15,109.13,109.13,1248599999.0
2005-06-24 20:41:00,109.127,109.141,109.116,109.141,1248599999.0
2005-06-24 20:42:00,109.14,109.157,109.113,109.13,1209300002.0
2005-06-24 20:43:00,109.156,109.168,109.121,109.161,1480099990.0
2005-06-24 20:44:00,109.157,109.168,109.135,109.155,1603199999.0
2005-06-24 20:45:00,109.151,109.164,109.099,109.14,1330300000.0
2005-06-24 20:46:00,109.161,109.161,109.095,109.15,1191099997.0
2005-06-24 20:47:00,109.148,109.162,109.147,109.162,2078999983.0
2005-06-24 20:48:00,109.16,109.16,109.109,109.143,1214699997.0
2005-06-24 20:49:00,109.134,109.158,109.103,109.149,1135599996.0
2005-06-24 20:50:00,109.145,109.145,109.12,109.12,1416700002.0
2005-06-24 20:51:00,109.11,109.156,109.095,109.143,643300010.0
2005-06-24 20:52:00,109.138,109.159,109.128,109.151,206700003.0
2005-06-24 20:53:00,109.147,109.157,109.131,109.152,1375999989.0
2005-06-24 20:54:00,109.159,109.19,109.159,109.169,528700003.0
2005-06-24 20:55:00,109.187,109.188,109.157,109.17,2065799998.0
2005-06-24 20:56:00,109.171,109.178,109.147,109.155,782500001.0
2005-06-24 20:57:00,109.153,109.161,109.113,109.113,1514599993.0
2005-06-24 20:58:00,109.12,109.12,109.1,109.11,1184399992.0
2005-06-24 20:59:00,109.12,109.13,109.11,109.12,1184399992.0
2005-06-24 21:00:00,109.11,109.14,109.11,109.12,1184399992.0
2005-06-24 21:01:00,109.125,109.136,109.116,109.136,1184399992.0
2005-06-24 21:02:00,109.144,109.173,109.133,109.143,919700005.0
2005-06-24 21:03:00,109.14,109.17,109.116,109.116,965400007.0
2005-06-24 21:04:00,109.105,109.15,109.087,109.116,455800002.0
2005-06-24 21:05:00,109.125,109.141,109.093,109.133,715400003.0
2005-06-24 21:06:00,109.134,109.15,109.134,109.141,1012800008.0
2005-06-24 21:07:00,109.147,109.155,109.144,109.147,1734799990.0
2005-06-24 21:08:00,109.134,109.176,109.109,109.122,739499996.0
2005-06-24 21:09:00,109.117,109.157,109.117,109.137,309200004.0
2005-06-24 21:10:00,109.15,109.15,109.122,109.13,396599996.0
2005-06-24 21:11:00,109.125,109.141,109.115,109.128,273000005.0
2005-06-24 21:12:00,109.115,109.16,109.112,109.127,393800000.0
2005-06-24 21:13:00,109.126,109.169,109.126,109.165,777899998.0
2005-06-24 21:14:00,109.145,109.176,109.126,109.15,1625899998.0
2005-06-24 21:15:00,109.134,109.178,109.134,109.152,1329100009.0
2005-06-24 21:16:00,109.153,109.166,109.135,109.142,1127900002.0
2005-06-24 21:17:00,109.133,109.162,109.116,109.13,1695499996.0
2005-06-24 21:18:00,109.119,109.123,109.11,109.123,1065600002.0
2005-06-24 21:19:00,109.128,109.141,109.103,109.107,1345000005.0
2005-06-24 21:20:00,109.125,109.157,109.093,109.143,1409000000.0
2005-06-24 21:21:00,109.147,109.176,109.119,109.133,1276399996.0
2005-06-24 21:22:00,109.159,109.163,109.13,109.145,1550200008.0
2005-06-24 21:23:00,109.138,109.176,109.121,109.14,870600006.0
2005-06-24 21:24:00,109.137,109.166,109.101,109.138,1510399991.0
2005-06-24 21:25:00,109.132,109.145,109.114,109.131,1607900001.0
2005-06-24 21:26:00,109.129,109.152,109.105,109.144,1295900008.0
2005-06-24 21:27:00,109.159,109.172,109.119,109.129,874999996.0
2005-06-24 21:28:00,109.15,109.158,109.119,109.128,372800002.0
2005-06-24 21:29:00,109.132,109.152,109.123,109.135,821700002.0
2005-06-24 21:30:00,109.149,109.163,109.11,109.114,928199999.0
2005-06-24 21:31:00,109.117,109.156,109.117,109.132,260699999.0
2005-06-24 21:32:00,109.135,109.135,109.132,109.135,980800005.0
2005-06-24 21:33:00,109.13,109.141,109.122,109.134,480999996.0
2005-06-24 21:34:00,109.126,109.139,109.116,109.127,354800003.0
2005-06-24 21:35:00,109.157,109.157,109.11,109.119,497299999.0
2005-06-24 21:36:00,109.135,109.143,109.113,109.118,440200002.0
2005-06-24 21:37:00,109.112,109.138,109.112,109.12,462800002.0
2005-06-24 21:38:00,109.13,109.13,109.1,109.103,252200003.0
2005-06-24 21:39:00,109.103,109.137,109.102,109.115,578800012.0
2005-06-24 21:40:00,109.118,109.144,109.103,109.129,805900015.0
2005-06-24 21:41:00,109.108,109.112,109.085,109.107,603400004.0
2005-06-24 21:42:00,109.106,109.12,109.067,109.104,1213800009.0
2005-06-24 21:43:00,109.083,109.128,109.075,109.09,308299995.0
2005-06-24 21:44:00,109.075,109.075,109.061,109.065,1460199989.0
2005-06-24 21:45:00,109.082,109.099,109.056,109.076,463400002.0
2005-06-24 21:46:00,109.084,109.102,109.034,109.1,964699994.0
2005-06-24 21:47:00,109.061,109.112,109.042,109.112,715799983.0
2005-06-24 21:48:00,109.111,109.111,109.048,109.05,821600001.0
2005-06-24 21:49:00,109.066,109.076,109.039,109.062,575300004.0
2005-06-24 21:50:00,109.075,109.085,109.059,109.072,313199999.0
2005-06-24 21:51:00,109.051,109.051,109.037,109.045,336100004.0
2005-06-24 21:52:00,109.028,109.038,109.019,109.036,227700001.0
2005-06-24 21:53:00,109.029,109.029,108.977,109.02,393100005.0
2005-06-24 21:54:00,109.031,109.059,109.008,109.036,651300000.0
2005-06-24 21:55:00,109.045,109.061,109.021,109.021,184999998.0
2005-06-24 21:56:00,109.03,109.073,109.03,109.037,665400010.0
2005-06-24 21:57:00,109.052,109.055,109.032,109.045,268199999.0
2005-06-24 21:58:00,109.031,109.06,109.023,109.04,175099999.0
2005-06-24 21:59:00,109.043,109.048,109.011,109.038,598799997.0
2005-06-24 22:00:00,109.048,109.062,109.033,109.048,1038400001.0
2005-06-24 22:01:00,109.043,109.071,109.039,109.055,1325200003.0
2005-06-24 22:02:00,109.048,109.067,109.03,109.04,821599986.0
2005-06-24 22:03:00,109.06,109.075,109.04,109.057,446600001.0
2005-06-24 22:04:00,109.055,109.073,109.019,109.062,845100005.0
2005-06-24 22:05:00,109.046,109.06,109.037,109.051,253099992.0
2005-06-24 22:06:00,109.063,109.069,109.033,109.033,213199996.0
2005-06-24 22:07:00,109.035,109.053,109.032,109.044,433100005.0
2005-06-24 22:08:00,109.027,109.059,109.027,109.044,213900000.0
2005-06-24 22:09:00,109.032,109.057,109.032,109.045,251200000.0
2005-06-24 22:10:00,109.043,109.08,109.042,109.077,290899998.0
2005-06-24 22:11:00,109.044,109.085,109.037,109.082,607300006.0
2005-06-24 22:12:00,109.063,109.087,109.057,109.068,272300001.0
2005-06-24 22:13:00,109.053,109.079,109.031,109.076,494499998.0
2005-06-24 22:14:00,109.074,109.082,109.03,109.081,306099995.0
2005-06-24 22:15:00,109.087,109.087,109.058,109.072,195799998.0
2005-06-24 22:16:00,109.075,109.086,109.047,109.048,694300000.0
2005-06-24 22:17:00,109.048,109.083,109.048,109.055,333100004.0
2005-06-24 22:18:00,109.078,109.08,109.052,109.06,402600001.0
2005-06-24 22:19:00,109.06,109.07,109.028,109.048,374299996.0
2005-06-24 22:20:00,109.045,109.055,109.03,109.055,272100005.0
2005-06-24 22:21:00,109.067,109.067,109.021,109.046,162800000.0
2005-06-24 22:22:00,109.02,109.052,109.016,109.048,197900003.0
2005-06-24 22:23:00,109.039,109.043,109.01,109.02,332999998.0
2005-06-24 22:24:00,109.018,109.054,109.006,109.044,329900001.0
2005-06-24 22:25:00,109.044,109.044,109.004,109.031,251100004.0
2005-06-24 22:26:00,109.03,109.072,109.03,109.035,267399996.0
2005-06-24 22:27:00,109.024,109.054,109.003,109.019,1083199991.0
2005-06-24 22:28:00,109.017,109.019,109.005,109.015,503599992.0
2005-06-24 22:29:00,109.022,109.03,109.014,109.017,222300003.0
2005-06-24 22:30:00,109.027,109.035,109.022,109.028,246699998.0
2005-06-24 22:31:00,109.037,109.045,109.021,109.039,265599998.0
2005-06-24 22:32:00,109.05,109.06,109.005,109.034,511900009.0
2005-06-24 22:33:00,109.038,109.054,109.018,109.031,827099995.0
2005-06-24 22:34:00,109.022,109.045,109.005,109.03,847799996.0
2005-06-24 22:35:00,109.035,109.046,109.021,109.039,334499993.0
2005-06-24 22:36:00,109.024,109.043,109.009,109.012,912999989.0
2005-06-24 22:37:00,109.053,109.058,109.01,109.011,359600008.0
2005-06-24 22:38:00,109.01,109.026,109.005,109.009,205800006.0
2005-06-24 22:39:00,109.02,109.028,108.981,108.991,334900004.0
2005-06-24 22:40:00,108.997,109.001,108.973,108.973,604600010.0
2005-06-24 22:41:00,108.973,109.004,108.965,109.003,157699998.0
2005-06-24 22:42:00,109.0,109.012,108.995,109.004,216299999.0
2005-06-24 22:43:00,108.998,109.008,108.984,108.989,355399998.0
2005-06-24 22:44:00,108.974,108.996,108.959,108.959,396400010.0
2005-06-24 22:45:00,108.964,108.989,108.943,108.957,378200003.0
2005-06-24 22:46:00,108.993,109.009,108.987,108.988,305700000.0
2005-06-24 22:47:00,109.007,109.018,108.993,108.996,310099997.0
2005-06-24 22:48:00,108.987,109.01,108.971,109.001,244599997.0
2005-06-24 22:49:00,108.998,109.004,108.982,109.002,351299999.0
2005-06-24 22:50:00,109.001,109.036,108.995,108.995,551599999.0
2005-06-24 22:51:00,109.0,109.012,108.977,108.989,203600000.0
2005-06-24 22:52:00,108.987,108.995,108.947,108.96,160299999.0
2005-06-24 22:53:00,108.966,109.003,108.953,108.997,564399997.0
2005-06-24 22:54:00,108.99,109.005,108.97,109.001,227899993.0
2005-06-24 22:55:00,109.017,109.027,109.006,109.009,406500003.0
2005-06-24 22:56:00,109.003,109.022,108.994,108.998,283300001.0
2005-06-24 22:57:00,108.999,109.028,108.978,109.019,152500000.0
2005-06-24 22:58:00,109.015,109.038,109.004,109.038,215700002.0
2005-06-24 22:59:00,109.029,109.05,109.017,109.03,355500003.0
2005-06-26 23:00:00,109.062,109.144,109.057,109.144,190299999.0
2005-06-26 23:01:00,109.172,109.174,109.151,109.159,421200006.0
2005-06-26 23:02:00,109.17,109.17,109.145,109.151,274699998.0
2005-06-26 23:03:00,109.153,109.16,109.136,109.136,182199998.0
2005-06-26 23:04:00,109.143,109.153,109.137,109.153,205799998.0
2005-06-26 23:05:00,109.161,109.197,109.161,109.194,272899998.0
2005-06-26 23:06:00,109.182,109.195,109.176,109.18,126700002.0
2005-06-26 23:07:00,109.175,109.192,109.158,109.158,148499998.0
2005-06-26 23:08:00,109.177,109.188,109.169,109.185,225399999.0
2005-06-26 23:09:00,109.182,109.185,109.169,109.171,278000004.0
2005-06-26 23:10:00,109.168,109.168,109.138,109.149,217900000.0
2005-06-26 23:11:00,109.148,109.157,109.136,109.151,267500003.0
2005-06-26 23:12:00,109.17,109.17,109.147,109.165,162199998.0
2005-06-26 23:13:00,109.162,109.166,109.159,109.159,369299999.0
2005-06-26 23:14:00,109.167,109.186,109.167,109.167,283499999.0
2005-06-26 23:15:00,109.175,109.19,109.158,109.175,292200001.0
2005-06-26 23:16:00,109.187,109.202,109.147,109.147,122600001.0
2005-06-26 23:17:00,109.16,109.176,109.154,109.157,62200000.0
2005-06-26 23:18:00,109.165,109.2,109.164,109.184,237200003.0
2005-06-26 23:19:00,109.174,109.196,109.174,109.191,138700000.0
2005-06-26 23:20:00,109.195,109.199,109.169,109.173,288500001.0
2005-06-26 23:21:00,109.17,109.186,109.168,109.173,173999996.0
2005-06-26 23:22:00,109.164,109.19,109.164,109.174,166899999.0
2005-06-26 23:23:00,109.17,109.188,109.161,109.188,95299999.0
2005-06-26 23:24:00,109.207,109.207,109.174,109.191,219999996.0
2005-06-26 23:25:00,109.195,109.206,109.171,109.2,262200002.0
2005-06-26 23:26:00,109.186,109.194,109.172,109.192,386100002.0
2005-06-26 23:27:00,109.185,109.195,109.175,109.181,286000003.0
2005-06-26 23:28:00,109.203,109.204,109.162,109.175,262900000.0
2005-06-26 23:29:00,109.172,109.195,109.168,109.184,189800000.0
2005-06-26 23:30:00,109.181,109.192,109.162,109.192,59300000.0
2005-06-26 23:31:00,109.191,109.191,109.163,109.181,262899994.0
2005-06-26 23:32:00,109.178,109.199,109.178,109.199,273300000.0
2005-06-26 23:33:00,109.18,109.22,109.169,109.216,224199999.0
2005-06-26 23:34:00,109.214,109.214,109.192,109.204,213600002.0
2005-06-26 23:35:00,109.22,109.228,109.187,109.187,108500001.0
2005-06-26 23:36:00,109.199,109.241,109.199,109.218,144400002.0
2005-06-26 23:37:00,109.22,109.232,109.193,109.212,158600002.0
2005-06-26 23:38:00,109.204,109.24,109.204,109.221,395100001.0
2005-06-26 23:39:00,109.215,109.239,109.205,109.213,320900004.0
2005-06-26 23:40:00,109.207,109.24,109.206,109.211,220500000.0
2005-06-26 23:41:00,109.213,109.229,109.21,109.229,231200004.0
2005-06-26 23:42:00,109.225,109.232,109.205,109.214,256599996.0
2005-06-26 23:43:00,109.214,109.228,109.206,109.215,162099999.0
2005-06-26 23:44:00,109.205,109.243,109.204,109.241,194799999.0
2005-06-26 23:45:00,109.237,109.244,109.215,109.224,264599999.0
2005-06-26 23:46:00,109.238,109.252,109.233,109.252,288700001.0
2005-06-26 23:47:00,109.253,109.253,109.217,109.225,184099997.0
2005-06-26 23:48:00,109.245,109.255,109.213,109.225,289499995.0
2005-06-26 23:49:00,109.252,109.255,109.219,109.25,376300007.0
2005-06-26 23:50:00,109.235,109.235,109.201,109.233,86300002.0
2005-06-26 23:51:00,109.247,109.26,109.233,109.251,323599996.0
2005-06-26 23:52:00,109.22,109.22,109.165,109.165,223899999.0
2005-06-26 23:53:00,109.152,109.152,109.145,109.15,269899998.0
2005-06-26 23:54:00,109.173,109.208,109.168,109.183,302999999.0
2005-06-26 23:55:00,109.18,109.231,109.165,109.227,145000001.0
2005-06-26 23:56:00,109.231,109.238,109.178,109.178,272699998.0
2005-06-26 23:57:00,109.187,109.203,109.174,109.177,157199994.0
2005-06-26 23:58:00,109.193,109.207,109.17,109.17,457700002.0
2005-06-26 23:59:00,109.199,109.22,109.174,109.174,202500007.0
2005-06-27 00:00:00,109.212,109.223,109.194,109.218,115400000.0
2005-06-27 00:01:00,109.232,109.253,109.213,109.213,179499999.0
2005-06-27 00:02:00,109.25,109.257,109.215,109.215,248000003.0
2005-06-27 00:03:00,109.217,109.236,109.217,109.226,81200003.0
2005-06-27 00:04:00,109.213,109.244,109.205,109.232,333499996.0
2005-06-27 00:05:00,109.228,109.259,109.215,109.259,197700002.0
2005-06-27 00:06:00,109.225,109.265,109.225,109.265,254200003.0
2005-06-27 00:07:00,109.212,109.258,109.199,109.229,312100001.0
2005-06-27 00:08:00,109.225,109.253,109.213,109.236,369600005.0
2005-06-27 00:09:00,109.24,109.265,109.231,109.231,278300002.0
2005-06-27 00:10:00,109.267,109.267,109.227,109.232,248000000.0
2005-06-27 00:11:00,109.232,109.249,109.217,109.234,292499997.0
2005-06-27 00:12:00,109.238,109.262,109.23,109.241,343699997.0
2005-06-27 00:13:00,109.223,109.25,109.214,109.247,257400000.0
2005-06-27 00:14:00,109.25,109.25,109.221,109.227,258800004.0
2005-06-27 00:15:00,109.223,109.244,109.219,109.237,265600000.0
2005-06-27 00:16:00,109.244,109.26,109.227,109.246,246299995.0
2005-06-27 00:17:00,109.225,109.286,109.225,109.279,432699993.0
2005-06-27 00:18:00,109.285,109.285,109.242,109.251,268999997.0
2005-06-27 00:19:00,109.24,109.245,109.235,109.235,414899995.0
2005-06-27 00:20:00,109.284,109.284,109.246,109.253,318400000.0
2005-06-27 00:21:00,109.241,109.253,109.24,109.253,309000005.0
2005-06-27 00:22:00,109.265,109.279,109.242,109.259,211899998.0
2005-06-27 00:23:00,109.243,109.286,109.23,109.274,183399997.0
2005-06-27 00:24:00,109.242,109.281,109.238,109.281,242299999.0
2005-06-27 00:25:00,109.292,109.298,109.264,109.286,386399997.0
2005-06-27 00:26:00,109.278,109.287,109.269,109.275,267500006.0
2005-06-27 00:27:00,109.253,109.282,109.247,109.282,239700002.0
2005-06-27 00:28:00,109.252,109.253,109.24,109.253,232899998.0
2005-06-27 00:29:00,109.253,109.279,109.244,109.266,187400002.0
2005-06-27 00:30:00,109.267,109.28,109.246,109.254,278600001.0
2005-06-27 00:31:00,109.256,109.296,109.256,109.293,390000000.0
2005-06-27 00:32:00,109.28,109.28,109.235,109.235,131200000.0
2005-06-27 00:33:00,109.232,109.275,109.226,109.275,202100003.0
2005-06-27 00:34:00,109.277,109.28,109.259,109.272,250000003.0
2005-06-27 00:35:00,109.252,109.28,109.251,109.259,310300004.0
2005-06-27 00:36:00,109.255,109.255,109.25,109.25,121200000.0
2005-06-27 00:37:00,109.295,109.297,109.224,109.245,290900000.0
2005-06-27 00:38:00,109.259,109.266,109.254,109.256,82600001.0
2005-06-27 00:39:00,109.27,109.276,109.245,109.254,332600003.0
2005-06-27 00:40:00,109.261,109.272,109.26,109.26,228299996.0
2005-06-27 00:41:00,109.265,109.28,109.257,109.261,284000001.0
2005-06-27 00:42:00,109.243,109.275,109.223,109.229,304099994.0
2005-06-27 00:43:00,109.212,109.256,109.212,109.249,288700005.0
2005-06-27 00:44:00,109.236,109.253,109.224,109.234,257700005.0
2005-06-27 00:45:00,109.247,109.266,109.247,109.248,253399997.0
2005-06-27 00:46:00,109.228,109.246,109.218,109.236,130000003.0
2005-06-27 00:47:00,109.242,109.248,109.22,109.243,295799994.0
2005-06-27 00:48:00,109.24,109.266,109.231,109.248,219999998.0
2005-06-27 00:49:00,109.244,109.26,109.227,109.252,174299999.0
2005-06-27 00:50:00,109.215,109.246,109.215,109.226,199599997.0
2005-06-27 00:51:00,109.231,109.253,109.223,109.223,101400003.0
2005-06-27 00:52:00,109.227,109.248,109.218,109.223,282400001.0
2005-06-27 00:53:00,109.23,109.24,109.22,109.225,307800003.0
2005-06-27 00:54:00,109.225,109.238,109.209,109.225,184000002.0
2005-06-27 00:55:00,109.235,109.246,109.213,109.213,132500002.0
2005-06-27 00:56:00,109.22,109.234,109.208,109.208,392499998.0
2005-06-27 00:57:00,109.195,109.2,109.19,109.19,254000003.0
2005-06-27 00:58:00,109.193,109.214,109.174,109.182,313599999.0
2005-06-27 00:59:00,109.18,109.195,109.173,109.178,258100001.0
2005-06-27 01:00:00,109.188,109.2,109.171,109.182,154899997.0
2005-06-27 01:01:00,109.188,109.222,109.176,109.206,263700002.0
2005-06-27 01:02:00,109.179,109.209,109.179,109.206,244200002.0
2005-06-27 01:03:00,109.178,109.216,109.175,109.216,194699997.0
2005-06-27 01:04:00,109.192,109.192,109.18,109.192,216599996.0
2005-06-27 01:05:00,109.202,109.209,109.189,109.204,250599995.0
2005-06-27 01:06:00,109.21,109.234,109.204,109.204,327700009.0
2005-06-27 01:07:00,109.215,109.215,109.181,109.2,117499998.0
2005-06-27 01:08:00,109.18,109.196,109.156,109.196,256200005.0
2005-06-27 01:09:00,109.212,109.222,109.187,109.187,159200000.0
2005-06-27 01:10:00,109.21,109.21,109.179,109.188,517400001.0
2005-06-27 01:11:00,109.195,109.202,109.181,109.184,146099999.0
2005-06-27 01:12:00,109.2,109.226,109.192,109.225,298999996.0
2005-06-27 01:13:00,109.215,109.223,109.195,109.223,278600007.0
2005-06-27 01:14:00,109.223,109.223,109.195,109.198,199600002.0
2005-06-27 01:15:00,109.186,109.209,109.16,109.209,264000006.0
2005-06-27 01:16:00,109.213,109.213,109.186,109.202,80399998.0
2005-06-27 01:17:00,109.184,109.184,109.173,109.176,376699997.0
2005-06-27 01:18:00,109.212,109.221,109.183,109.183,136500001.0
2005-06-27 01:19:00,109.169,109.181,109.144,109.159,123500003.0
2005-06-27 01:20:00,109.15,109.163,109.141,109.141,289499999.0
2005-06-27 01:21:00,109.157,109.173,109.145,109.145,168400000.0
2005-06-27 01:22:00,109.147,109.16,109.142,109.15,329900001.0
2005-06-27 01:23:00,109.178,109.179,109.144,109.15,97699999.0
2005-06-27 01:24:00,109.165,109.165,109.153,109.157,80900000.0
2005-06-27 01:25:00,109.157,109.171,109.151,109.162,267299998.0
2005-06-27 01:26:00,109.16,109.16,109.143,109.144,179800000.0
2005-06-27 01:27:00,109.153,109.16,109.146,109.16,163400001.0
2005-06-27 01:28:00,109.171,109.19,109.164,109.183,313299996.0
2005-06-27 01:29:00,109.171,109.201,109.171,109.181,199999996.0
2005-06-27 01:30:00,109.153,109.153,109.141,109.144,79400001.0
2005-06-27 01:31:00,109.138,109.159,109.138,109.158,230499998.0
2005-06-27 01:32:00,109.155,109.179,109.153,109.176,240700004.0
2005-06-27 01:33:00,109.154,109.196,109.154,109.195,85199999.0
2005-06-27 01:34:00,109.15,109.163,109.147,109.152,375000000.0
2005-06-27 01:35:00,109.15,109.196,109.147,109.196,247400006.0
2005-06-27 01:36:00,109.138,109.155,109.13,109.148,190799997.0
2005-06-27 01:37:00,109.147,109.161,109.14,109.14,271099999.0
2005-06-27 01:38:00,109.15,109.174,109.139,109.156,208600002.0
2005-06-27 01:39:00,109.133,109.167,109.133,109.146,242699998.0
2005-06-27 01:40:00,109.154,109.164,109.145,109.153,209300003.0
2005-06-27 01:41:00,109.162,109.171,109.146,109.146,414899991.0
2005-06-27 01:42:00,109.14,109.185,109.139,109.185,265200000.0
2005-06-27 01:43:00,109.15,109.186,109.15,109.168,194300002.0
2005-06-27 01:44:00,109.153,109.172,109.145,109.153,359999994.0
2005-06-27 01:45:00,109.157,109.17,109.13,109.135,266799996.0
2005-06-27 01:46:00,109.172,109.172,109.143,109.144,207200002.0
2005-06-27 01:47:00,109.138,109.148,109.136,109.139,242200000.0
2005-06-27 01:48:00,109.151,109.18,109.144,109.168,295700003.0
2005-06-27 01:49:00,109.161,109.188,109.155,109.173,370000002.0
2005-06-27 01:50:00,109.165,109.183,109.161,109.183,107199999.0
2005-06-27 01:51:00,109.187,109.187,109.159,109.18,222099999.0
2005-06-27 01:52:00,109.183,109.198,109.18,109.192,165100001.0
2005-06-27 01:53:00,109.19,109.224,109.18,109.212,144200000.0
2005-06-27 01:54:00,109.195,109.214,109.19,109.2,241299998.0
2005-06-27 01:55:00,109.197,109.201,109.174,109.192,224399996.0
2005-06-27 01:56:00,109.183,109.193,109.174,109.193,174399999.0
2005-06-27 01:57:00,109.175,109.191,109.175,109.191,220899999.0
2005-06-27 01:58:00,109.22,109.226,109.194,109.194,184500001.0
2005-06-27 01:59:00,109.22,109.22,109.191,109.191,269200002.0
2005-06-27 02:00:00,109.2,109.215,109.185,109.193,195899998.0
2005-06-27 02:01:00,109.187,109.217,109.187,109.215,199000000.0
2005-06-27 02:02:00,109.208,109.244,109.208,109.22,445700000.0
2005-06-27 02:03:00,109.212,109.225,109.207,109.225,181999998.0
2005-06-27 02:04:00,109.234,109.253,109.234,109.251,203899993.0
2005-06-27 02:05:00,109.235,109.279,109.235,109.265,183600002.0
2005-06-27 02:06:00,109.258,109.29,109.245,109.271,364000004.0
2005-06-27 02:07:00,109.263,109.273,109.263,109.273,179000004.0
2005-06-27 02:08:00,109.298,109.298,109.244,109.257,175600000.0
2005-06-27 02:09:00,109.265,109.279,109.254,109.278,211599996.0
2005-06-27 02:10:00,109.263,109.291,109.255,109.288,438500001.0
2005-06-27 02:11:00,109.282,109.315,109.281,109.306,203300006.0
2005-06-27 02:12:00,109.315,109.323,109.27,109.274,230399998.0
2005-06-27 02:13:00,109.268,109.268,109.251,109.251,343599994.0
2005-06-27 02:14:00,109.265,109.288,109.253,109.253,288699998.0
2005-06-27 02:15:00,109.253,109.276,109.253,109.276,196200002.0
2005-06-27 02:16:00,109.283,109.311,109.279,109.294,229100006.0
2005-06-27 02:17:00,109.287,109.301,109.272,109.301,368400001.0
2005-06-27 02:18:00,109.305,109.308,109.265,109.268,288799999.0
2005-06-27 02:19:00,109.256,109.278,109.256,109.272,191200004.0
2005-06-27 02:20:00,109.247,109.255,109.247,109.25,230200001.0
2005-06-27 02:21:00,109.257,109.261,109.248,109.256,298500001.0
2005-06-27 02:22:00,109.255,109.276,109.245,109.264,294200001.0
2005-06-27 02:23:00,109.26,109.284,109.25,109.281,148500002.0
2005-06-27 02:24:00,109.25,109.263,109.241,109.253,317300005.0
2005-06-27 02:25:00,109.242,109.251,109.228,109.249,348999997.0
2005-06-27 02:26:00,109.248,109.248,109.224,109.234,158300001.0
2005-06-27 02:27:00,109.247,109.257,109.23,109.243,227000000.0
2005-06-27 02:28:00,109.23,109.256,109.219,109.23,285600006.0
2005-06-27 02:29:00,109.247,109.268,109.231,109.231,170500002.0
2005-06-27 02:30:00,109.22,109.249,109.202,109.226,206299999.0
2005-06-27 02:31:00,109.237,109.251,109.224,109.25,304299997.0
2005-06-27 02:32:00,109.243,109.268,109.243,109.257,275200004.0
2005-06-27 02:33:00,109.251,109.257,109.24,109.247,268100001.0
2005-06-27 02:34:00,109.255,109.267,109.238,109.245,250500001.0
2005-06-27 02:35:00,109.235,109.271,109.235,109.268,182800000.0
2005-06-27 02:36:00,109.255,109.255,109.25,109.255,224200002.0
2005-06-27 02:37:00,109.258,109.258,109.234,109.239,151999999.0
2005-06-27 02:38:00,109.233,109.268,109.226,109.259,181900006.0
2005-06-27 02:39:00,109.255,109.259,109.235,109.246,237699996.0
2005-06-27 02:40:00,109.254,109.257,109.242,109.247,184999997.0
2005-06-27 02:41:00,109.253,109.262,109.242,109.251,414499996.0
2005-06-27 02:42:00,109.26,109.274,109.245,109.256,334300000.0
2005-06-27 02:43:00,109.263,109.276,109.263,109.267,201400000.0
2005-06-27 02:44:00,109.287,109.295,109.27,109.27,302199997.0
2005-06-27 02:45:00,109.277,109.289,109.253,109.26,259500003.0
2005-06-27 02:46:00,109.253,109.283,109.248,109.269,219499999.0
2005-06-27 02:47:00,109.263,109.275,109.241,109.263,435200001.0
2005-06-27 02:48:00,109.275,109.28,109.256,109.263,283799996.0
2005-06-27 02:49:00,109.272,109.307,109.266,109.298,294400004.0
2005-06-27 02:50:00,109.261,109.29,109.25,109.283,312900006.0
2005-06-27 02:51:00,109.262,109.262,109.251,109.251,210799997.0
2005-06-27 02:52:00,109.262,109.264,109.252,109.255,99499999.0
2005-06-27 02:53:00,109.275,109.31,109.275,109.298,250699997.0
2005-06-27 02:54:00,109.284,109.301,109.284,109.292,116399997.0
2005-06-27 02:55:00,109.298,109.298,109.288,109.293,179899999.0
2005-06-27 02:56:00,109.275,109.319,109.271,109.316,165000003.0
2005-06-27 02:57:00,109.328,109.328,109.303,109.309,128600002.0
2005-06-27 02:58:00,109.3,109.316,109.29,109.302,235499996.0
2005-06-27 02:59:00,109.303,109.321,109.293,109.296,205100004.0
2005-06-27 03:00:00,109.273,109.301,109.272,109.288,206100001.0
2005-06-27 03:01:00,109.291,109.291,109.274,109.278,214900006.0
2005-06-27 03:02:00,109.299,109.304,109.26,109.26,174200001.0
2005-06-27 03:03:00,109.274,109.284,109.257,109.257,390600004.0
2005-06-27 03:04:00,109.25,109.308,109.25,109.28,359199997.0
2005-06-27 03:05:00,109.279,109.31,109.279,109.289,329600001.0
2005-06-27 03:06:00,109.288,109.29,109.267,109.273,95600002.0
2005-06-27 03:07:00,109.28,109.293,109.272,109.285,287600003.0
2005-06-27 03:08:00,109.289,109.309,109.271,109.271,336399999.0
2005-06-27 03:09:00,109.27,109.282,109.265,109.281,223000006.0
2005-06-27 03:10:00,109.268,109.282,109.254,109.276,300299996.0
2005-06-27 03:11:00,109.27,109.304,109.266,109.268,283100001.0
2005-06-27 03:12:00,109.285,109.295,109.285,109.295,66299999.0
2005-06-27 03:13:00,109.322,109.34,109.298,109.34,226199998.0
2005-06-27 03:14:00,109.347,109.367,109.347,109.357,54099999.0
2005-06-27 03:15:00,109.366,109.368,109.332,109.332,274000011.0
2005-06-27 03:16:00,109.317,109.33,109.292,109.321,267200005.0
2005-06-27 03:17:00,109.324,109.36,109.324,109.36,277800004.0
2005-06-27 03:18:00,109.35,109.379,109.322,109.322,104200002.0
2005-06-27 03:19:00,109.365,109.373,109.346,109.364,199200003.0
2005-06-27 03:20:00,109.361,109.367,109.348,109.36,271000004.0
2005-06-27 03:21:00,109.375,109.391,109.351,109.353,185400000.0
2005-06-27 03:22:00,109.35,109.362,109.343,109.351,153499996.0
2005-06-27 03:23:00,109.338,109.376,109.334,109.368,121699997.0
2005-06-27 03:24:00,109.345,109.382,109.345,109.382,322999998.0
2005-06-27 03:25:00,109.365,109.377,109.339,109.339,182600003.0
2005-06-27 03:26:00,109.365,109.375,109.316,109.34,125700001.0
2005-06-27 03:27:00,109.351,109.351,109.336,109.345,315500000.0
2005-06-27 03:28:00,109.372,109.38,109.335,109.359,211500004.0
2005-06-27 03:29:00,109.356,109.378,109.343,109.36,315800000.0
2005-06-27 03:30:00,109.342,109.374,109.342,109.342,276400002.0
2005-06-27 03:31:00,109.332,109.351,109.325,109.344,121700001.0
2005-06-27 03:32:00,109.34,109.345,109.333,109.333,428599994.0
2005-06-27 03:33:00,109.357,109.368,109.33,109.33,344200001.0
2005-06-27 03:34:00,109.334,109.346,109.323,109.325,247400002.0
2005-06-27 03:35:00,109.335,109.351,109.32,109.342,247500000.0
2005-06-27 03:36:00,109.328,109.353,109.307,109.353,277299999.0
2005-06-27 03:37:00,109.359,109.374,109.35,109.36,101699998.0
2005-06-27 03:38:00,109.372,109.381,109.349,109.349,110199999.0
2005-06-27 03:39:00,109.342,109.354,109.339,109.354,148899998.0
2005-06-27 03:40:00,109.365,109.383,109.317,109.317,237700002.0
2005-06-27 03:41:00,109.313,109.37,109.313,109.35,185900002.0
2005-06-27 03:42:00,109.347,109.373,109.341,109.358,69100000.0
2005-06-27 03:43:00,109.343,109.363,109.335,109.35,266800000.0
2005-06-27 03:44:00,109.36,109.371,109.342,109.36,167500002.0
2005-06-27 03:45:00,109.341,109.341,109.3,109.3,352600007.0
2005-06-27 03:46:00,109.302,109.319,109.286,109.302,219500000.0
2005-06-27 03:47:00,109.292,109.327,109.291,109.32,304099999.0
2005-06-27 03:48:00,109.299,109.326,109.299,109.318,205599999.0
2005-06-27 03:49:00,109.33,109.347,109.311,109.32,254000003.0
2005-06-27 03:50:00,109.327,109.327,109.295,109.315,201700003.0
2005-06-27 03:51:00,109.325,109.341,109.3,109.302,285900002.0
2005-06-27 03:52:00,109.313,109.348,109.304,109.327,253199997.0
2005-06-27 03:53:00,109.316,109.316,109.307,109.307,253599995.0
2005-06-27 03:54:00,109.302,109.334,109.302,109.325,107600001.0
2005-06-27 03:55:00,109.33,109.338,109.317,109.333,212100003.0
2005-06-27 03:56:00,109.346,109.346,109.314,109.333,289600001.0
2005-06-27 03:57:00,109.327,109.338,109.312,109.312,116999998.0
2005-06-27 03:58:00,109.305,109.34,109.305,109.321,226199996.0
2005-06-27 03:59:00,109.312,109.312,109.295,109.295,336900001.0
2005-06-27 04:00:00,109.283,109.327,109.272,109.325,265599999.0
2005-06-27 04:01:00,109.311,109.311,109.281,109.301,284699999.0
2005-06-27 04:02:00,109.308,109.309,109.272,109.289,304899995.0
2005-06-27 04:03:00,109.293,109.294,109.259,109.288,343000003.0
2005-06-27 04:04:00,109.302,109.308,109.279,109.294,367200005.0
2005-06-27 04:05:00,109.292,109.333,109.292,109.316,173799999.0
2005-06-27 04:06:00,109.318,109.338,109.308,109.335,356600003.0
2005-06-27 04:07:00,109.313,109.347,109.313,109.322,169399997.0
2005-06-27 04:08:00,109.325,109.357,109.316,109.34,131300001.0
2005-06-27 04:09:00,109.332,109.34,109.298,109.304,118700000.0
2005-06-27 04:10:00,109.31,109.315,109.305,109.315,181600002.0
2005-06-27 04:11:00,109.3,109.3,109.284,109.297,185099999.0
2005-06-27 04:12:00,109.31,109.315,109.286,109.294,253300001.0
2005-06-27 04:13:00,109.295,109.303,109.278,109.288,239500000.0
2005-06-27 04:14:00,109.304,109.304,109.246,109.252,197699998.0
2005-06-27 04:15:00,109.297,109.313,109.256,109.313,302099999.0
2005-06-27 04:16:00,109.282,109.308,109.26,109.291,457200000.0
2005-06-27 04:17:00,109.277,109.302,109.277,109.291,227199997.0
2005-06-27 04:18:00,109.304,109.315,109.266,109.279,222699999.0
2005-06-27 04:19:00,109.305,109.305,109.285,109.301,158199999.0
2005-06-27 04:20:00,109.307,109.32,109.275,109.275,414899995.0
2005-06-27 04:21:00,109.272,109.283,109.263,109.273,418700005.0
2005-06-27 04:22:00,109.278,109.309,109.265,109.293,245500003.0
2005-06-27 04:23:00,109.271,109.304,109.267,109.301,228199997.0
2005-06-27 04:24:00,109.282,109.294,109.262,109.273,139500001.0
2005-06-27 04:25:00,109.267,109.316,109.267,109.3,327100002.0
2005-06-27 04:26:00,109.292,109.326,109.292,109.313,219899997.0
2005-06-27 04:27:00,109.29,109.313,109.281,109.3,265799999.0
2005-06-27 04:28:00,109.303,109.305,109.297,109.298,170299998.0
2005-06-27 04:29:00,109.315,109.321,109.296,109.31,276300001.0
2005-06-27 04:30:00,109.32,109.333,109.307,109.323,236000000.0
2005-06-27 04:31:00,109.325,109.328,109.297,109.314,193300000.0
2005-06-27 04:32:00,109.315,109.315,109.286,109.29,276999999.0
2005-06-27 04:33:00,109.303,109.31,109.299,109.299,238400000.0
2005-06-27 04:34:00,109.312,109.318,109.292,109.299,120899998.0
2005-06-27 04:35:00,109.288,109.318,109.275,109.318,186499999.0
2005-06-27 04:36:00,109.309,109.311,109.272,109.285,285299999.0
2005-06-27 04:37:00,109.3,109.304,109.286,109.286,196100002.0
2005-06-27 04:38:00,109.283,109.298,109.27,109.298,241999997.0
2005-06-27 04:39:00,109.28,109.28,109.272,109.272,142700002.0
2005-06-27 04:40:00,109.291,109.3,109.265,109.283,269800001.0
2005-06-27 04:41:00,109.277,109.29,109.257,109.257,213399996.0
2005-06-27 04:42:00,109.29,109.29,109.264,109.268,208500006.0
2005-06-27 04:43:00,109.265,109.289,109.262,109.276,211199999.0
2005-06-27 04:44:00,109.282,109.297,109.266,109.274,126199999.0
2005-06-27 04:45:00,109.29,109.295,109.269,109.275,154799998.0
2005-06-27 04:46:00,109.27,109.31,109.267,109.285,320900007.0
2005-06-27 04:47:00,109.28,109.292,109.269,109.281,146300000.0
2005-06-27 04:48:00,109.285,109.296,109.26,109.273,298699999.0
2005-06-27 04:49:00,109.268,109.277,109.251,109.27,217200000.0
2005-06-27 04:50:00,109.26,109.26,109.248,109.248,209999998.0
2005-06-27 04:51:00,109.26,109.262,109.242,109.242,145800001.0
2005-06-27 04:52:00,109.243,109.267,109.232,109.241,343300000.0
2005-06-27 04:53:00,109.239,109.264,109.234,109.249,197400003.0
2005-06-27 04:54:00,109.257,109.271,109.232,109.242,262899999.0
2005-06-27 04:55:00,109.254,109.27,109.242,109.251,270400003.0
2005-06-27 04:56:00,109.227,109.245,109.219,109.236,144700003.0
2005-06-27 04:57:00,109.24,109.253,109.24,109.253,283399996.0
2005-06-27 04:58:00,109.25,109.272,109.248,109.262,208200001.0
2005-06-27 04:59:00,109.275,109.291,109.262,109.262,169299996.0
2005-06-27 05:00:00,109.267,109.286,109.261,109.261,196299999.0
2005-06-27 05:01:00,109.252,109.287,109.246,109.284,220700002.0
2005-06-27 05:02:00,109.26,109.276,109.259,109.274,295399998.0
2005-06-27 05:03:00,109.285,109.3,109.269,109.285,304099994.0
2005-06-27 05:04:00,109.289,109.294,109.267,109.272,368600001.0
2005-06-27 05:05:00,109.29,109.3,109.263,109.278,127900000.0
2005-06-27 05:06:00,109.278,109.292,109.258,109.279,378500004.0
2005-06-27 05:07:00,109.28,109.301,109.265,109.28,139500003.0
2005-06-27 05:08:00,109.268,109.293,109.266,109.273,257899997.0
2005-06-27 05:09:00,109.3,109.304,109.262,109.289,274200000.0
2005-06-27 05:10:00,109.287,109.299,109.252,109.273,172199999.0
2005-06-27 05:11:00,109.287,109.296,109.267,109.275,271100004.0
2005-06-27 05:12:00,109.283,109.303,109.273,109.299,179199998.0
2005-06-27 05:13:00,109.275,109.275,109.27,109.275,119499998.0
2005-06-27 05:14:00,109.27,109.307,109.266,109.305,289299995.0
2005-06-27 05:15:00,109.299,109.309,109.286,109.288,214500001.0
2005-06-27 05:16:00,109.31,109.31,109.276,109.286,232000000.0
2005-06-27 05:17:00,109.282,109.308,109.276,109.293,317400004.0
2005-06-27 05:18:00,109.288,109.308,109.258,109.282,306700008.0
2005-06-27 05:19:00,109.287,109.307,109.287,109.3,285499999.0
2005-06-27 05:20:00,109.305,109.31,109.287,109.307,308000006.0
2005-06-27 05:21:00,109.296,109.309,109.286,109.289,306699996.0
2005-06-27 05:22:00,109.29,109.295,109.285,109.295,190300003.0
2005-06-27 05:23:00,109.295,109.298,109.251,109.28,190000001.0
2005-06-27 05:24:00,109.295,109.299,109.286,109.298,229199996.0
2005-06-27 05:25:00,109.295,109.316,109.29,109.31,240199997.0
2005-06-27 05:26:00,109.275,109.295,109.275,109.285,152999997.0
2005-06-27 05:27:00,109.276,109.276,109.265,109.265,9900000.0
2005-06-27 05:28:00,109.235,109.286,109.235,109.286,188700002.0
2005-06-27 05:29:00,109.285,109.285,109.259,109.259,177500000.0
2005-06-27 05:30:00,109.242,109.285,109.237,109.263,264899994.0
2005-06-27 05:31:00,109.253,109.285,109.248,109.269,225300004.0
2005-06-27 05:32:00,109.252,109.286,109.252,109.283,347999999.0
2005-06-27 05:33:00,109.275,109.286,109.251,109.264,281999998.0
2005-06-27 05:34:00,109.258,109.286,109.258,109.279,296900001.0
2005-06-27 05:35:00,109.265,109.265,109.257,109.26,310600000.0
2005-06-27 05:36:00,109.255,109.289,109.251,109.283,129800003.0
2005-06-27 05:37:00,109.255,109.282,109.255,109.27,164200003.0
2005-06-27 05:38:00,109.272,109.28,109.251,109.275,309199996.0
2005-06-27 05:39:00,109.27,109.274,109.246,109.257,321200008.0
2005-06-27 05:40:00,109.265,109.273,109.233,109.242,149099998.0
2005-06-27 05:41:00,109.271,109.297,109.271,109.29,336200006.0
2005-06-27 05:42:00,109.303,109.333,109.29,109.331,235899999.0
2005-06-27 05:43:00,109.32,109.324,109.286,109.292,209100003.0
2005-06-27 05:44:00,109.278,109.295,109.264,109.286,127500003.0
2005-06-27 05:45:00,109.297,109.32,109.297,109.318,188799995.0
2005-06-27 05:46:00,109.305,109.33,109.289,109.289,238800004.0
2005-06-27 05:47:00,109.305,109.314,109.286,109.292,142000000.0
2005-06-27 05:48:00,109.307,109.32,109.289,109.312,205999998.0
2005-06-27 05:49:00,109.313,109.313,109.274,109.303,299499999.0
2005-06-27 05:50:00,109.3,109.306,109.282,109.282,68100001.0
2005-06-27 05:51:00,109.302,109.31,109.286,109.304,225800002.0
2005-06-27 05:52:00,109.285,109.285,109.264,109.266,123700001.0
2005-06-27 05:53:00,109.292,109.311,109.275,109.275,205199998.0
2005-06-27 05:54:00,109.285,109.316,109.285,109.29,264699992.0
2005-06-27 05:55:00,109.295,109.311,109.276,109.311,192399999.0
2005-06-27 05:56:00,109.317,109.317,109.284,109.301,168799998.0
2005-06-27 05:57:00,109.3,109.3,109.281,109.281,246500000.0
2005-06-27 05:58:00,109.317,109.317,109.285,109.288,312099998.0
2005-06-27 05:59:00,109.293,109.308,109.286,109.301,284800004.0
2005-06-27 06:00:00,109.297,109.313,109.285,109.292,94899999.0
2005-06-27 06:01:00,109.313,109.313,109.281,109.302,295500002.0
2005-06-27 06:02:00,109.302,109.311,109.271,109.283,264200002.0
2005-06-27 06:03:00,109.303,109.309,109.28,109.289,286999996.0
2005-06-27 06:04:00,109.274,109.3,109.269,109.285,336000003.0
2005-06-27 06:05:00,109.298,109.311,109.287,109.287,229800001.0
2005-06-27 06:06:00,109.297,109.308,109.277,109.308,188600001.0
2005-06-27 06:07:00,109.29,109.309,109.29,109.291,384899998.0
2005-06-27 06:08:00,109.31,109.31,109.28,109.291,127400002.0
2005-06-27 06:09:00,109.305,109.316,109.291,109.302,285699995.0
2005-06-27 06:10:00,109.322,109.327,109.285,109.307,303299996.0
2005-06-27 06:11:00,109.298,109.316,109.291,109.291,298499996.0
2005-06-27 06:12:00,109.283,109.313,109.283,109.307,206100002.0
2005-06-27 06:13:00,109.315,109.329,109.303,109.311,264200001.0
2005-06-27 06:14:00,109.295,109.346,109.289,109.34,164000004.0
2005-06-27 06:15:00,109.325,109.329,109.299,109.329,320599995.0
2005-06-27 06:16:00,109.347,109.347,109.306,109.317,287299999.0
2005-06-27 06:17:00,109.292,109.336,109.291,109.331,230500000.0
2005-06-27 06:18:00,109.292,109.338,109.292,109.301,437499992.0
2005-06-27 06:19:00,109.312,109.321,109.288,109.311,493699997.0
2005-06-27 06:20:00,109.313,109.324,109.289,109.319,245800003.0
2005-06-27 06:21:00,109.29,109.29,109.275,109.278,242999999.0
2005-06-27 06:22:00,109.266,109.298,109.266,109.277,254399998.0
2005-06-27 06:23:00,109.285,109.298,109.261,109.277,305899999.0
2005-06-27 06:24:00,109.257,109.317,109.256,109.317,149000002.0
2005-06-27 06:25:00,109.258,109.288,109.254,109.263,168699996.0
2005-06-27 06:26:00,109.272,109.274,109.237,109.247,154500001.0
2005-06-27 06:27:00,109.262,109.271,109.249,109.261,223700003.0
2005-06-27 06:28:00,109.257,109.297,109.256,109.294,286200006.0
2005-06-27 06:29:00,109.285,109.285,109.263,109.285,220899996.0
2005-06-27 06:30:00,109.247,109.285,109.246,109.269,374099990.0
2005-06-27 06:31:00,109.277,109.293,109.268,109.293,282699998.0
2005-06-27 06:32:00,109.291,109.291,109.25,109.266,117400001.0
2005-06-27 06:33:00,109.272,109.281,109.25,109.25,434400001.0
2005-06-27 06:34:00,109.265,109.274,109.249,109.269,268000004.0
2005-06-27 06:35:00,109.267,109.28,109.245,109.264,334699994.0
2005-06-27 06:36:00,109.282,109.284,109.256,109.279,307200001.0
2005-06-27 06:37:00,109.285,109.294,109.273,109.289,345899998.0
2005-06-27 06:38:00,109.273,109.277,109.253,109.273,377500004.0
2005-06-27 06:39:00,109.271,109.271,109.25,109.25,279200001.0
2005-06-27 06:40:00,109.257,109.258,109.222,109.239,297699999.0
2005-06-27 06:41:00,109.23,109.253,109.225,109.253,108800002.0
2005-06-27 06:42:00,109.23,109.251,109.217,109.24,238199997.0
2005-06-27 06:43:00,109.252,109.257,109.228,109.232,254400004.0
2005-06-27 06:44:00,109.245,109.255,109.227,109.249,259900001.0
2005-06-27 06:45:00,109.228,109.271,109.225,109.251,296100003.0
2005-06-27 06:46:00,109.262,109.266,109.253,109.257,240000002.0
2005-06-27 06:47:00,109.272,109.282,109.261,109.261,101100003.0
2005-06-27 06:48:00,109.269,109.276,109.254,109.259,380600003.0
2005-06-27 06:49:00,109.262,109.271,109.25,109.254,484799999.0
2005-06-27 06:50:00,109.28,109.28,109.251,109.259,260099995.0
2005-06-27 06:51:00,109.286,109.292,109.266,109.278,233400001.0
2005-06-27 06:52:00,109.257,109.264,109.248,109.264,317000005.0
2005-06-27 06:53:00,109.295,109.304,109.269,109.269,214700000.0
2005-06-27 06:54:00,109.277,109.286,109.256,109.277,392499997.0
2005-06-27 06:55:00,109.295,109.3,109.273,109.279,323199994.0
2005-06-27 06:56:00,109.263,109.286,109.257,109.276,225799996.0
2005-06-27 06:57:00,109.295,109.301,109.278,109.296,221200003.0
2005-06-27 06:58:00,109.294,109.299,109.272,109.277,248099996.0
2005-06-27 06:59:00,109.283,109.301,109.273,109.291,152700002.0
2005-06-27 07:00:00,109.278,109.296,109.271,109.294,303400005.0
2005-06-27 07:01:00,109.27,109.275,109.267,109.275,96200001.0
2005-06-27 07:02:00,109.292,109.3,109.264,109.297,320400006.0
2005-06-27 07:03:00,109.275,109.275,109.265,109.265,334600001.0
2005-06-27 07:04:00,109.302,109.302,109.266,109.27,301699996.0
2005-06-27 07:05:00,109.277,109.291,109.254,109.265,190099999.0
2005-06-27 07:06:00,109.25,109.278,109.24,109.257,300400001.0
2005-06-27 07:07:00,109.252,109.282,109.242,109.278,218400004.0
2005-06-27 07:08:00,109.252,109.273,109.248,109.26,265100003.0
2005-06-27 07:09:00,109.265,109.275,109.248,109.263,283799999.0
2005-06-27 07:10:00,109.258,109.281,109.246,109.246,133200000.0
2005-06-27 07:11:00,109.259,109.27,109.255,109.255,158300002.0
2005-06-27 07:12:00,109.248,109.269,109.235,109.269,133799999.0
2005-06-27 07:13:00,109.274,109.274,109.235,109.258,292200002.0
2005-06-27 07:14:00,109.232,109.273,109.231,109.264,398000005.0
2005-06-27 07:15:00,109.24,109.24,109.227,109.237,265000002.0
2005-06-27 07:16:00,109.22,109.268,109.22,109.236,245600002.0
2005-06-27 07:17:00,109.238,109.267,109.238,109.267,152800002.0
2005-06-27 07:18:00,109.252,109.266,109.237,109.26,245200003.0
2005-06-27 07:19:00,109.24,109.283,109.227,109.283,262699999.0
2005-06-27 07:20:00,109.242,109.279,109.241,109.261,192500002.0
2005-06-27 07:21:00,109.255,109.267,109.238,109.246,351899993.0
2005-06-27 07:22:00,109.235,109.256,109.23,109.24,201300003.0
2005-06-27 07:23:00,109.24,109.258,109.226,109.229,161600001.0
2005-06-27 07:24:00,109.234,109.266,109.227,109.227,348799998.0
2005-06-27 07:25:00,109.222,109.241,109.222,109.238,227599999.0
2005-06-27 07:26:00,109.24,109.24,109.225,109.23,266200008.0
2005-06-27 07:27:00,109.253,109.273,109.247,109.257,216199999.0
2005-06-27 07:28:00,109.27,109.275,109.241,109.241,196900004.0
2005-06-27 07:29:00,109.233,109.266,109.23,109.243,290800000.0
2005-06-27 07:30:00,109.237,109.264,109.237,109.254,282599997.0
2005-06-27 07:31:00,109.258,109.272,109.243,109.26,278100000.0
2005-06-27 07:32:00,109.25,109.278,109.243,109.278,274300001.0
2005-06-27 07:33:00,109.253,109.261,109.248,109.254,119400004.0
2005-06-27 07:34:00,109.243,109.269,109.243,109.266,355700000.0
2005-06-27 07:35:00,109.255,109.288,109.255,109.288,213099998.0
2005-06-27 07:36:00,109.307,109.307,109.281,109.292,226699994.0
2005-06-27 07:37:00,109.287,109.304,109.275,109.304,490000002.0
2005-06-27 07:38:00,109.303,109.303,109.26,109.263,236200002.0
2005-06-27 07:39:00,109.283,109.294,109.256,109.278,261500004.0
2005-06-27 07:40:00,109.277,109.295,109.274,109.274,192499999.0
2005-06-27 07:41:00,109.287,109.289,109.258,109.264,186500002.0
2005-06-27 07:42:00,109.265,109.287,109.261,109.27,293199999.0
2005-06-27 07:43:00,109.265,109.267,109.26,109.267,240999997.0
2005-06-27 07:44:00,109.295,109.3,109.272,109.273,143800003.0
2005-06-27 07:45:00,109.295,109.296,109.258,109.26,432700007.0
2005-06-27 07:46:00,109.27,109.282,109.251,109.265,336700000.0
2005-06-27 07:47:00,109.266,109.294,109.266,109.288,163399999.0
2005-06-27 07:48:00,109.267,109.299,109.261,109.277,253800002.0
2005-06-27 07:49:00,109.27,109.285,109.266,109.266,110199998.0
2005-06-27 07:50:00,109.267,109.278,109.256,109.261,184299997.0
2005-06-27 07:51:00,109.278,109.278,109.243,109.269,228900003.0
2005-06-27 07:52:00,109.245,109.259,109.214,109.252,285299996.0
2005-06-27 07:53:00,109.262,109.267,109.236,109.242,184100001.0
2005-06-27 07:54:00,109.259,109.26,109.249,109.254,278599994.0
2005-06-27 07:55:00,109.261,109.281,109.253,109.255,224499996.0
2005-06-27 07:56:00,109.287,109.287,109.258,109.269,192499998.0
2005-06-27 07:57:00,109.288,109.296,109.257,109.273,306000005.0
2005-06-27 07:58:00,109.279,109.306,109.279,109.288,231400001.0
2005-06-27 07:59:00,109.295,109.303,109.269,109.275,447700001.0
2005-06-27 08:00:00,109.295,109.302,109.265,109.272,337600005.0
2005-06-27 08:01:00,109.265,109.293,109.249,109.273,403999999.0
2005-06-27 08:02:00,109.278,109.28,109.273,109.28,208899997.0
2005-06-27 08:03:00,109.273,109.308,109.265,109.308,224000001.0
2005-06-27 08:04:00,109.29,109.321,109.28,109.321,243199999.0
2005-06-27 08:05:00,109.329,109.329,109.29,109.308,289000002.0
2005-06-27 08:06:00,109.308,109.32,109.303,109.314,320699995.0
2005-06-27 08:07:00,109.318,109.34,109.314,109.333,145399999.0
2005-06-27 08:08:00,109.347,109.359,109.332,109.333,399099997.0
2005-06-27 08:09:00,109.34,109.343,109.305,109.337,254800003.0
2005-06-27 08:10:00,109.343,109.346,109.317,109.317,167199998.0
2005-06-27 08:11:00,109.302,109.33,109.296,109.318,164900000.0
2005-06-27 08:12:00,109.303,109.327,109.297,109.301,260399995.0
2005-06-27 08:13:00,109.299,109.327,109.299,109.327,346099998.0
2005-06-27 08:14:00,109.285,109.341,109.282,109.335,293399996.0
2005-06-27 08:15:00,109.315,109.319,109.29,109.295,371999999.0
2005-06-27 08:16:00,109.3,109.31,109.279,109.292,224899998.0
2005-06-27 08:17:00,109.293,109.324,109.291,109.31,283300005.0
2005-06-27 08:18:00,109.281,109.281,109.257,109.257,305500005.0
2005-06-27 08:19:00,109.237,109.267,109.237,109.266,88900001.0
2005-06-27 08:20:00,109.252,109.258,109.251,109.258,132000003.0
2005-06-27 08:21:00,109.265,109.294,109.26,109.294,162900000.0
2005-06-27 08:22:00,109.297,109.31,109.272,109.291,230000000.0
2005-06-27 08:23:00,109.307,109.32,109.287,109.302,198400003.0
2005-06-27 08:24:00,109.287,109.301,109.286,109.29,260299999.0
2005-06-27 08:25:00,109.291,109.319,109.272,109.319,327599992.0
2005-06-27 08:26:00,109.315,109.322,109.273,109.273,209000003.0
2005-06-27 08:27:00,109.271,109.273,109.264,109.273,312999998.0
2005-06-27 08:28:00,109.279,109.311,109.279,109.292,105899998.0
2005-06-27 08:29:00,109.29,109.29,109.273,109.278,243700000.0
2005-06-27 08:30:00,109.268,109.294,109.255,109.286,179199998.0
2005-06-27 08:31:00,109.266,109.286,109.245,109.245,428000004.0
2005-06-27 08:32:00,109.25,109.255,109.223,109.238,428600005.0
2005-06-27 08:33:00,109.225,109.239,109.204,109.23,218199999.0
2005-06-27 08:34:00,109.235,109.262,109.22,109.261,277400004.0
2005-06-27 08:35:00,109.275,109.295,109.275,109.287,356099999.0
2005-06-27 08:36:00,109.297,109.31,109.269,109.298,170099997.0
2005-06-27 08:37:00,109.315,109.337,109.299,109.316,267700005.0
2005-06-27 08:38:00,109.308,109.333,109.306,109.333,191999998.0
2005-06-27 08:39:00,109.343,109.345,109.327,109.327,139699996.0
2005-06-27 08:40:00,109.33,109.33,109.299,109.314,295600002.0
2005-06-27 08:41:00,109.316,109.327,109.31,109.312,320600003.0
2005-06-27 08:42:00,109.316,109.316,109.295,109.298,181900000.0
2005-06-27 08:43:00,109.303,109.31,109.29,109.29,217100003.0
2005-06-27 08:44:00,109.296,109.32,109.252,109.252,362800001.0
2005-06-27 08:45:00,109.235,109.247,109.235,109.245,340200006.0
2005-06-27 08:46:00,109.255,109.263,109.239,109.258,242500000.0
2005-06-27 08:47:00,109.255,109.277,109.251,109.275,339799999.0
2005-06-27 08:48:00,109.235,109.261,109.227,109.256,223999999.0
2005-06-27 08:49:00,109.258,109.258,109.215,109.225,268800008.0
2005-06-27 08:50:00,109.246,109.282,109.237,109.237,299900009.0
2005-06-27 08:51:00,109.237,109.246,109.237,109.246,180400003.0
2005-06-27 08:52:00,109.261,109.284,109.249,109.249,262799997.0
2005-06-27 08:53:00,109.243,109.281,109.243,109.262,168999998.0
2005-06-27 08:54:00,109.253,109.276,109.24,109.252,233600000.0
2005-06-27 08:55:00,109.25,109.29,109.25,109.268,225400000.0
2005-06-27 08:56:00,109.27,109.287,109.27,109.272,213199996.0
2005-06-27 08:57:00,109.268,109.293,109.267,109.278,382000008.0
2005-06-27 08:58:00,109.268,109.271,109.252,109.255,186599997.0
2005-06-27 08:59:00,109.291,109.291,109.262,109.263,209800000.0
2005-06-27 09:00:00,109.261,109.261,109.236,109.243,311200003.0
2005-06-27 09:01:00,109.272,109.279,109.251,109.256,403299999.0
2005-06-27 09:02:00,109.255,109.256,109.244,109.25,290299994.0
2005-06-27 09:03:00,109.267,109.283,109.251,109.254,123200003.0
2005-06-27 09:04:00,109.265,109.272,109.252,109.257,175500002.0
2005-06-27 09:05:00,109.287,109.287,109.258,109.266,332399994.0
2005-06-27 09:06:00,109.262,109.286,109.25,109.25,220399997.0
2005-06-27 09:07:00,109.252,109.278,109.252,109.264,138700003.0
2005-06-27 09:08:00,109.287,109.292,109.261,109.272,308899997.0
2005-06-27 09:09:00,109.282,109.285,109.26,109.266,316500002.0
2005-06-27 09:10:00,109.267,109.285,109.264,109.266,212799996.0
2005-06-27 09:11:00,109.27,109.274,109.264,109.264,74900001.0
2005-06-27 09:12:00,109.271,109.312,109.265,109.291,279499997.0
2005-06-27 09:13:00,109.275,109.298,109.261,109.261,164500002.0
2005-06-27 09:14:00,109.275,109.285,109.26,109.271,295400002.0
2005-06-27 09:15:00,109.277,109.277,109.252,109.27,185999999.0
2005-06-27 09:16:00,109.26,109.297,109.258,109.291,124499996.0
2005-06-27 09:17:00,109.263,109.263,109.233,109.233,59600000.0
2005-06-27 09:18:00,109.222,109.222,109.195,109.195,218299998.0
2005-06-27 09:19:00,109.196,109.239,109.196,109.232,285099996.0
2005-06-27 09:20:00,109.235,109.249,109.222,109.227,258599996.0
2005-06-27 09:21:00,109.222,109.222,109.203,109.203,250900003.0
2005-06-27 09:22:00,109.227,109.241,109.217,109.241,198599999.0
2005-06-27 09:23:00,109.24,109.244,109.205,109.207,206900003.0
2005-06-27 09:24:00,109.227,109.249,109.227,109.242,195400000.0
2005-06-27 09:25:00,109.222,109.254,109.222,109.225,238099995.0
2005-06-27 09:26:00,109.237,109.26,109.237,109.246,131599996.0
2005-06-27 09:27:00,109.253,109.264,109.236,109.236,286599995.0
2005-06-27 09:28:00,109.25,109.27,109.224,109.224,226400003.0
2005-06-27 09:29:00,109.245,109.26,109.224,109.224,171999995.0
2005-06-27 09:30:00,109.224,109.23,109.204,109.205,265899996.0
2005-06-27 09:31:00,109.203,109.208,109.195,109.197,269700001.0
2005-06-27 09:32:00,109.201,109.234,109.194,109.221,233700000.0
2005-06-27 09:33:00,109.22,109.236,109.204,109.22,115400000.0
2005-06-27 09:34:00,109.255,109.255,109.222,109.246,294899996.0
2005-06-27 09:35:00,109.241,109.254,109.225,109.236,315099995.0
2005-06-27 09:36:00,109.223,109.255,109.223,109.241,240199999.0
2005-06-27 09:37:00,109.234,109.268,109.234,109.236,321099998.0
2005-06-27 09:38:00,109.216,109.235,109.21,109.218,315600002.0
2005-06-27 09:39:00,109.225,109.236,109.22,109.23,230499997.0
2005-06-27 09:40:00,109.25,109.253,109.213,109.243,144099999.0
2005-06-27 09:41:00,109.213,109.215,109.21,109.215,289600005.0
2005-06-27 09:42:00,109.24,109.248,109.218,109.224,185400000.0
2005-06-27 09:43:00,109.237,109.258,109.237,109.253,161500002.0
2005-06-27 09:44:00,109.22,109.251,109.215,109.24,209500006.0
2005-06-27 09:45:00,109.235,109.262,109.227,109.245,257200000.0
2005-06-27 09:46:00,109.26,109.26,109.231,109.232,231900007.0
2005-06-27 09:47:00,109.218,109.234,109.209,109.233,205700002.0
2005-06-27 09:48:00,109.19,109.207,109.19,109.204,280599997.0
2005-06-27 09:49:00,109.193,109.232,109.193,109.209,398200005.0
2005-06-27 09:50:00,109.213,109.216,109.198,109.201,238800001.0
2005-06-27 09:51:00,109.217,109.232,109.192,109.232,344899998.0
2005-06-27 09:52:00,109.217,109.225,109.2,109.205,213500003.0
2005-06-27 09:53:00,109.193,109.201,109.193,109.197,126000002.0
2005-06-27 09:54:00,109.182,109.216,109.182,109.185,214299998.0
2005-06-27 09:55:00,109.182,109.222,109.182,109.21,320300005.0
2005-06-27 09:56:00,109.204,109.218,109.191,109.197,279699995.0
2005-06-27 09:57:00,109.185,109.185,109.178,109.185,395999990.0
2005-06-27 09:58:00,109.188,109.221,109.176,109.22,162700003.0
2005-06-27 09:59:00,109.195,109.211,109.18,109.183,209800003.0
2005-06-27 10:00:00,109.184,109.207,109.184,109.196,283400000.0
2005-06-27 10:01:00,109.202,109.237,109.201,109.206,291000000.0
2005-06-27 10:02:00,109.202,109.238,109.201,109.238,266200002.0
2005-06-27 10:03:00,109.203,109.21,109.19,109.207,121599997.0
2005-06-27 10:04:00,109.22,109.23,109.19,109.215,321100005.0
2005-06-27 10:05:00,109.205,109.21,109.187,109.208,235100002.0
2005-06-27 10:06:00,109.22,109.244,109.22,109.225,182200000.0
2005-06-27 10:07:00,109.23,109.24,109.213,109.223,335899997.0
2005-06-27 10:08:00,109.216,109.24,109.211,109.229,225800002.0
2005-06-27 10:09:00,109.245,109.251,109.223,109.241,156999997.0
2005-06-27 10:10:00,109.221,109.244,109.214,109.237,400299998.0
2005-06-27 10:11:00,109.252,109.282,109.243,109.245,240300002.0
2005-06-27 10:12:00,109.242,109.256,109.206,109.216,231299997.0
2005-06-27 10:13:00,109.255,109.266,109.233,109.233,157099997.0
2005-06-27 10:14:00,109.247,109.257,109.202,109.213,172100001.0
2005-06-27 10:15:00,109.238,109.263,109.23,109.246,188299999.0
2005-06-27 10:16:00,109.267,109.282,109.244,109.244,448399989.0
2005-06-27 10:17:00,109.276,109.277,109.242,109.242,247300004.0
2005-06-27 10:18:00,109.24,109.275,109.24,109.251,433700002.0
2005-06-27 10:19:00,109.251,109.277,109.251,109.266,247499998.0
2005-06-27 10:20:00,109.263,109.275,109.249,109.257,315799998.0
2005-06-27 10:21:00,109.267,109.283,109.263,109.28,221099994.0
2005-06-27 10:22:00,109.245,109.294,109.235,109.294,319599999.0
2005-06-27 10:23:00,109.28,109.302,109.252,109.302,304299999.0
2005-06-27 10:24:00,109.29,109.298,109.281,109.295,263199994.0
2005-06-27 10:25:00,109.27,109.273,109.264,109.267,296200002.0
2005-06-27 10:26:00,109.272,109.307,109.272,109.284,191600000.0
2005-06-27 10:27:00,109.272,109.3,109.271,109.281,180199998.0
2005-06-27 10:28:00,109.268,109.278,109.244,109.257,230300000.0
2005-06-27 10:29:00,109.252,109.287,109.252,109.272,280200004.0
2005-06-27 10:30:00,109.292,109.299,109.245,109.253,231200005.0
2005-06-27 10:31:00,109.27,109.305,109.27,109.298,306699996.0
2005-06-27 10:32:00,109.273,109.287,109.268,109.28,215700000.0
2005-06-27 10:33:00,109.262,109.262,109.255,109.256,174999997.0
2005-06-27 10:34:00,109.285,109.294,109.258,109.259,240100005.0
2005-06-27 10:35:00,109.27,109.297,109.27,109.296,168099999.0
2005-06-27 10:36:00,109.28,109.303,109.273,109.273,352599998.0
2005-06-27 10:37:00,109.3,109.305,109.265,109.275,339500003.0
2005-06-27 10:38:00,109.273,109.273,109.261,109.269,271900000.0
2005-06-27 10:39:00,109.26,109.286,109.255,109.286,197999996.0
2005-06-27 10:40:00,109.277,109.298,109.277,109.283,226000005.0
2005-06-27 10:41:00,109.255,109.281,109.255,109.262,273899998.0
2005-06-27 10:42:00,109.275,109.293,109.261,109.262,216699995.0
2005-06-27 10:43:00,109.263,109.293,109.263,109.266,273700000.0
2005-06-27 10:44:00,109.255,109.283,109.251,109.259,207799997.0
2005-06-27 10:45:00,109.247,109.273,109.247,109.254,273900006.0
2005-06-27 10:46:00,109.25,109.282,109.24,109.244,292200002.0
2005-06-27 10:47:00,109.283,109.288,109.249,109.249,215600002.0
2005-06-27 10:48:00,109.286,109.289,109.244,109.244,143200000.0
2005-06-27 10:49:00,109.243,109.264,109.235,109.261,188300000.0
2005-06-27 10:50:00,109.247,109.26,109.24,109.244,135499997.0
2005-06-27 10:51:00,109.257,109.265,109.232,109.242,292000004.0
2005-06-27 10:52:00,109.236,109.268,109.231,109.231,280500007.0
2005-06-27 10:53:00,109.26,109.274,109.245,109.245,103500000.0
2005-06-27 10:54:00,109.272,109.293,109.242,109.242,163500001.0
2005-06-27 10:55:00,109.235,109.265,109.235,109.245,442899998.0
2005-06-27 10:56:00,109.257,109.296,109.239,109.239,272700000.0
2005-06-27 10:57:00,109.24,109.257,109.228,109.228,264799996.0
2005-06-27 10:58:00,109.245,109.258,109.24,109.258,202100005.0
2005-06-27 10:59:00,109.232,109.271,109.226,109.26,270299997.0
2005-06-27 11:00:00,109.235,109.285,109.235,109.265,206700004.0
2005-06-27 11:01:00,109.274,109.288,109.255,109.269,262499996.0
2005-06-27 11:02:00,109.245,109.251,109.211,109.215,312300001.0
2005-06-27 11:03:00,109.242,109.248,109.22,109.22,225600002.0
2005-06-27 11:04:00,109.241,109.259,109.231,109.243,271800004.0
2005-06-27 11:05:00,109.247,109.304,109.247,109.294,265500000.0
2005-06-27 11:06:00,109.275,109.298,109.259,109.279,290099999.0
2005-06-27 11:07:00,109.255,109.278,109.255,109.268,243900002.0
2005-06-27 11:08:00,109.257,109.283,109.237,109.251,370799997.0
2005-06-27 11:09:00,109.28,109.283,109.222,109.233,225399997.0
2005-06-27 11:10:00,109.257,109.284,109.246,109.246,236500008.0
2005-06-27 11:11:00,109.268,109.27,109.243,109.254,229800002.0
2005-06-27 11:12:00,109.255,109.27,109.24,109.263,379699999.0
2005-06-27 11:13:00,109.253,109.281,109.245,109.279,253099998.0
2005-06-27 11:14:00,109.249,109.288,109.249,109.259,461299996.0
2005-06-27 11:15:00,109.267,109.267,109.237,109.245,89400003.0
2005-06-27 11:16:00,109.235,109.284,109.235,109.279,348500003.0
2005-06-27 11:17:00,109.26,109.3,109.26,109.282,269999996.0
2005-06-27 11:18:00,109.264,109.264,109.247,109.257,181499999.0
2005-06-27 11:19:00,109.255,109.264,109.233,109.244,211899997.0
2005-06-27 11:20:00,109.257,109.289,109.257,109.27,337799999.0
2005-06-27 11:21:00,109.26,109.294,109.26,109.286,105900002.0
2005-06-27 11:22:00,109.272,109.292,109.263,109.292,364599994.0
2005-06-27 11:23:00,109.292,109.3,109.263,109.264,203299994.0
2005-06-27 11:24:00,109.252,109.297,109.252,109.288,292499997.0
2005-06-27 11:25:00,109.256,109.289,109.256,109.277,284100003.0
2005-06-27 11:26:00,109.277,109.283,109.268,109.268,120600000.0
2005-06-27 11:27:00,109.289,109.326,109.289,109.326,141899998.0
2005-06-27 11:28:00,109.295,109.307,109.255,109.255,237900006.0
2005-06-27 11:29:00,109.255,109.268,109.255,109.258,85000002.0
2005-06-27 11:30:00,109.257,109.297,109.257,109.292,214400003.0
2005-06-27 11:31:00,109.27,109.289,109.264,109.288,299100000.0
2005-06-27 11:32:00,109.263,109.267,109.256,109.267,207500005.0
2005-06-27 11:33:00,109.275,109.303,109.268,109.303,157600000.0
2005-06-27 11:34:00,109.31,109.34,109.302,109.338,194700004.0
2005-06-27 11:35:00,109.327,109.34,109.327,109.331,167200005.0
2005-06-27 11:36:00,109.33,109.333,109.296,109.296,290900001.0
2005-06-27 11:37:00,109.298,109.327,109.288,109.294,421600007.0
2005-06-27 11:38:00,109.307,109.321,109.307,109.308,200900002.0
2005-06-27 11:39:00,109.302,109.302,109.289,109.302,213699998.0
2005-06-27 11:40:00,109.304,109.312,109.282,109.299,169700001.0
2005-06-27 11:41:00,109.305,109.331,109.305,109.331,162000000.0
2005-06-27 11:42:00,109.342,109.353,109.314,109.314,110600000.0
2005-06-27 11:43:00,109.306,109.309,109.292,109.292,174600004.0
2005-06-27 11:44:00,109.322,109.33,109.294,109.306,365299998.0
2005-06-27 11:45:00,109.325,109.334,109.307,109.321,260700000.0
2005-06-27 11:46:00,109.328,109.333,109.3,109.321,271899996.0
2005-06-27 11:47:00,109.323,109.338,109.313,109.321,424599998.0
2005-06-27 11:48:00,109.31,109.31,109.293,109.3,193900000.0
2005-06-27 11:49:00,109.303,109.317,109.298,109.306,301800007.0
2005-06-27 11:50:00,109.325,109.333,109.293,109.304,317900004.0
2005-06-27 11:51:00,109.289,109.313,109.289,109.313,314299998.0
2005-06-27 11:52:00,109.323,109.347,109.318,109.329,404600002.0
2005-06-27 11:53:00,109.317,109.322,109.308,109.321,226200001.0
2005-06-27 11:54:00,109.36,109.36,109.316,109.325,284099997.0
2005-06-27 11:55:00,109.342,109.36,109.329,109.36,350899997.0
2005-06-27 11:56:00,109.332,109.333,109.321,109.321,399600003.0
2005-06-27 11:57:00,109.347,109.36,109.315,109.317,235400000.0
2005-06-27 11:58:00,109.334,109.345,109.32,109.33,291400002.0
2005-06-27 11:59:00,109.339,109.375,109.339,109.344,251999998.0
2005-06-27 12:00:00,109.335,109.335,109.329,109.33,239300003.0
2005-06-27 12:01:00,109.337,109.362,109.334,109.334,296800005.0
2005-06-27 12:02:00,109.355,109.367,109.337,109.337,363799996.0
2005-06-27 12:03:00,109.345,109.36,109.33,109.33,259900001.0
2005-06-27 12:04:00,109.345,109.353,109.329,109.335,287000001.0
2005-06-27 12:05:00,109.346,109.356,109.324,109.335,240300000.0
2005-06-27 12:06:00,109.339,109.375,109.338,109.338,249900005.0
2005-06-27 12:07:00,109.355,109.373,109.342,109.342,262399998.0
2005-06-27 12:08:00,109.344,109.363,109.337,109.363,250700000.0
2005-06-27 12:09:00,109.375,109.384,109.341,109.367,165100001.0
2005-06-27 12:10:00,109.354,109.366,109.345,109.345,337899997.0
2005-06-27 12:11:00,109.34,109.383,109.332,109.378,258799996.0
2005-06-27 12:12:00,109.342,109.376,109.328,109.376,324900002.0
2005-06-27 12:13:00,109.35,109.364,109.332,109.332,260699996.0
2005-06-27 12:14:00,109.313,109.352,109.287,109.287,341100006.0
2005-06-27 12:15:00,109.278,109.278,109.253,109.269,220799999.0
2005-06-27 12:16:00,109.292,109.305,109.28,109.288,197300003.0
2005-06-27 12:17:00,109.271,109.282,109.271,109.282,440099997.0
2005-06-27 12:18:00,109.296,109.314,109.286,109.314,308600000.0
2005-06-27 12:19:00,109.298,109.33,109.298,109.317,415800004.0
2005-06-27 12:20:00,109.322,109.337,109.322,109.332,153900001.0
2005-06-27 12:21:00,109.352,109.357,109.304,109.313,240600003.0
2005-06-27 12:22:00,109.319,109.325,109.295,109.316,226899993.0
2005-06-27 12:23:00,109.29,109.305,109.285,109.296,262799998.0
2005-06-27 12:24:00,109.298,109.32,109.285,109.308,245599994.0
2005-06-27 12:25:00,109.318,109.336,109.307,109.315,350399999.0
2005-06-27 12:26:00,109.325,109.336,109.294,109.313,274200004.0
2005-06-27 12:27:00,109.33,109.347,109.312,109.317,292500002.0
2005-06-27 12:28:00,109.335,109.352,109.324,109.326,173999999.0
2005-06-27 12:29:00,109.352,109.357,109.323,109.339,166800002.0
2005-06-27 12:30:00,109.347,109.354,109.316,109.322,230399998.0
2005-06-27 12:31:00,109.315,109.359,109.315,109.338,239700000.0
2005-06-27 12:32:00,109.35,109.354,109.321,109.321,210599998.0
2005-06-27 12:33:00,109.33,109.356,109.321,109.327,374399998.0
2005-06-27 12:34:00,109.325,109.335,109.315,109.329,273500004.0
2005-06-27 12:35:00,109.301,109.301,109.284,109.301,218999999.0
2005-06-27 12:36:00,109.309,109.329,109.299,109.299,192800003.0
2005-06-27 12:37:00,109.305,109.333,109.302,109.328,242300006.0
2005-06-27 12:38:00,109.283,109.304,109.273,109.285,192399998.0
2005-06-27 12:39:00,109.278,109.311,109.27,109.298,256599996.0
2005-06-27 12:40:00,109.293,109.293,109.246,109.276,284299999.0
2005-06-27 12:41:00,109.283,109.328,109.283,109.312,211000002.0
2005-06-27 12:42:00,109.29,109.309,109.278,109.296,248100002.0
2005-06-27 12:43:00,109.297,109.31,109.297,109.298,254100003.0
2005-06-27 12:44:00,109.3,109.311,109.29,109.298,408600000.0
2005-06-27 12:45:00,109.296,109.307,109.265,109.298,209800002.0
2005-06-27 12:46:00,109.281,109.281,109.261,109.277,287900000.0
2005-06-27 12:47:00,109.288,109.288,109.25,109.26,315600001.0
2005-06-27 12:48:00,109.265,109.269,109.235,109.244,319500000.0
2005-06-27 12:49:00,109.251,109.28,109.228,109.28,253200003.0
2005-06-27 12:50:00,109.27,109.288,109.257,109.257,335100002.0
2005-06-27 12:51:00,109.263,109.303,109.259,109.272,144500003.0
2005-06-27 12:52:00,109.272,109.285,109.244,109.247,200900001.0
2005-06-27 12:53:00,109.26,109.276,109.246,109.246,69500002.0
2005-06-27 12:54:00,109.238,109.266,109.238,109.257,184899997.0
2005-06-27 12:55:00,109.252,109.271,109.248,109.264,270799999.0
2005-06-27 12:56:00,109.26,109.269,109.251,109.265,483200009.0
2005-06-27 12:57:00,109.261,109.281,109.256,109.261,181399996.0
2005-06-27 12:58:00,109.255,109.277,109.249,109.253,440799991.0
2005-06-27 12:59:00,109.246,109.279,109.233,109.258,311700005.0
2005-06-27 13:00:00,109.253,109.253,109.241,109.245,56700002.0
2005-06-27 13:01:00,109.233,109.239,109.227,109.236,122899999.0
2005-06-27 13:02:00,109.264,109.264,109.235,109.235,170399997.0
2005-06-27 13:03:00,109.247,109.261,109.227,109.236,253900000.0
2005-06-27 13:04:00,109.257,109.268,109.228,109.228,398300006.0
2005-06-27 13:05:00,109.244,109.254,109.226,109.237,150700001.0
2005-06-27 13:06:00,109.242,109.252,109.242,109.252,35200000.0
2005-06-27 13:07:00,109.265,109.282,109.249,109.266,197000002.0
2005-06-27 13:08:00,109.253,109.308,109.251,109.299,367100000.0
2005-06-27 13:09:00,109.282,109.288,109.261,109.263,207799999.0
2005-06-27 13:10:00,109.28,109.281,109.254,109.281,319700005.0
2005-06-27 13:11:00,109.237,109.27,109.237,109.263,204199995.0
2005-06-27 13:12:00,109.245,109.274,109.245,109.249,186099996.0
2005-06-27 13:13:00,109.27,109.274,109.23,109.232,444099992.0
2005-06-27 13:14:00,109.225,109.267,109.225,109.261,187500000.0
2005-06-27 13:15:00,109.267,109.281,109.257,109.264,302199999.0
2005-06-27 13:16:00,109.265,109.272,109.242,109.263,427200003.0
2005-06-27 13:17:00,109.28,109.3,109.269,109.269,129800001.0
2005-06-27 13:18:00,109.262,109.267,109.256,109.266,273700005.0
2005-06-27 13:19:00,109.253,109.3,109.241,109.29,154600000.0
2005-06-27 13:20:00,109.301,109.31,109.26,109.26,292300002.0
2005-06-27 13:21:00,109.269,109.294,109.269,109.279,188599997.0
2005-06-27 13:22:00,109.252,109.253,109.239,109.253,265299999.0
2005-06-27 13:23:00,109.265,109.291,109.265,109.277,185199999.0
2005-06-27 13:24:00,109.273,109.288,109.265,109.265,185500004.0
2005-06-27 13:25:00,109.253,109.292,109.245,109.292,357100003.0
2005-06-27 13:26:00,109.265,109.306,109.265,109.306,137899999.0
2005-06-27 13:27:00,109.286,109.303,109.277,109.293,249900004.0
2005-06-27 13:28:00,109.306,109.334,109.306,109.316,239700000.0
2005-06-27 13:29:00,109.323,109.335,109.28,109.3,313200009.0
2005-06-27 13:30:00,109.298,109.332,109.29,109.327,345899998.0
2005-06-27 13:31:00,109.309,109.327,109.304,109.327,239700006.0
2005-06-27 13:32:00,109.325,109.337,109.297,109.297,302400003.0
2005-06-27 13:33:00,109.305,109.329,109.282,109.282,298499999.0
2005-06-27 13:34:00,109.28,109.297,109.27,109.273,261300001.0
2005-06-27 13:35:00,109.258,109.283,109.256,109.273,211399999.0
2005-06-27 13:36:00,109.265,109.298,109.256,109.298,266000000.0
2005-06-27 13:37:00,109.271,109.292,109.267,109.292,156199998.0
2005-06-27 13:38:00,109.287,109.326,109.281,109.314,169299999.0
2005-06-27 13:39:00,109.34,109.34,109.312,109.312,269600000.0
2005-06-27 13:40:00,109.298,109.34,109.298,109.311,421300000.0
2005-06-27 13:41:00,109.315,109.333,109.286,109.311,199500001.0
2005-06-27 13:42:00,109.327,109.352,109.327,109.34,87900002.0
2005-06-27 13:43:00,109.314,109.34,109.308,109.31,290700003.0
2005-06-27 13:44:00,109.33,109.336,109.307,109.318,332900003.0
2005-06-27 13:45:00,109.306,109.345,109.306,109.333,156599999.0
2005-06-27 13:46:00,109.298,109.349,109.298,109.339,224399997.0
2005-06-27 13:47:00,109.314,109.346,109.314,109.345,180900001.0
2005-06-27 13:48:00,109.312,109.351,109.306,109.343,294000004.0
2005-06-27 13:49:00,109.33,109.345,109.324,109.334,142600002.0
2005-06-27 13:50:00,109.312,109.354,109.311,109.33,241300000.0
2005-06-27 13:51:00,109.317,109.331,109.31,109.322,240900000.0
2005-06-27 13:52:00,109.313,109.328,109.292,109.3,181099996.0
2005-06-27 13:53:00,109.277,109.314,109.269,109.269,339499996.0
2005-06-27 13:54:00,109.255,109.255,109.236,109.246,160299999.0
2005-06-27 13:55:00,109.268,109.279,109.258,109.266,145800002.0
2005-06-27 13:56:00,109.263,109.289,109.251,109.259,455699999.0
2005-06-27 13:57:00,109.248,109.271,109.24,109.263,331000005.0
2005-06-27 13:58:00,109.252,109.266,109.23,109.248,196100000.0
2005-06-27 13:59:00,109.219,109.249,109.219,109.236,277700000.0
2005-06-27 14:00:00,109.235,109.273,109.231,109.273,271399999.0
2005-06-27 14:01:00,109.237,109.248,109.221,109.231,158000000.0
2005-06-27 14:02:00,109.253,109.266,109.24,109.248,337400000.0
2005-06-27 14:03:00,109.233,109.269,109.233,109.267,233600001.0
2005-06-27 14:04:00,109.242,109.255,109.242,109.243,181900001.0
2005-06-27 14:05:00,109.252,109.282,109.252,109.278,203299998.0
2005-06-27 14:06:00,109.263,109.286,109.249,109.286,139000000.0
2005-06-27 14:07:00,109.247,109.272,109.245,109.245,269800006.0
2005-06-27 14:08:00,109.227,109.279,109.227,109.253,166700004.0
2005-06-27 14:09:00,109.233,109.263,109.233,109.245,251700002.0
2005-06-27 14:10:00,109.255,109.267,109.242,109.247,281800003.0
2005-06-27 14:11:00,109.272,109.274,109.242,109.262,107699996.0
2005-06-27 14:12:00,109.248,109.262,109.232,109.248,366099997.0
2005-06-27 14:13:00,109.262,109.266,109.247,109.257,266499999.0
2005-06-27 14:14:00,109.274,109.279,109.23,109.23,290399998.0
2005-06-27 14:15:00,109.239,109.267,109.239,109.251,313800000.0
2005-06-27 14:16:00,109.223,109.255,109.223,109.255,245499997.0
2005-06-27 14:17:00,109.224,109.254,109.224,109.232,153299997.0
2005-06-27 14:18:00,109.212,109.22,109.212,109.218,191800001.0
2005-06-27 14:19:00,109.245,109.264,109.24,109.245,163899998.0
2005-06-27 14:20:00,109.235,109.276,109.235,109.276,173800004.0
2005-06-27 14:21:00,109.26,109.276,109.25,109.273,254100003.0
2005-06-27 14:22:00,109.25,109.254,109.245,109.248,190200003.0
2005-06-27 14:23:00,109.257,109.286,109.25,109.25,292399995.0
2005-06-27 14:24:00,109.25,109.297,109.25,109.277,269700001.0
2005-06-27 14:25:00,109.251,109.273,109.234,109.234,240300000.0
2005-06-27 14:26:00,109.227,109.258,109.227,109.235,170500003.0
2005-06-27 14:27:00,109.255,109.264,109.231,109.244,161400000.0
2005-06-27 14:28:00,109.239,109.245,109.22,109.242,298000000.0
2005-06-27 14:29:00,109.225,109.237,109.216,109.216,128900003.0
2005-06-27 14:30:00,109.205,109.236,109.205,109.217,263700007.0
2005-06-27 14:31:00,109.258,109.258,109.211,109.212,267500001.0
2005-06-27 14:32:00,109.235,109.261,109.222,109.246,253900001.0
2005-06-27 14:33:00,109.203,109.208,109.203,109.204,251700000.0
2005-06-27 14:34:00,109.212,109.241,109.211,109.236,278000004.0
2005-06-27 14:35:00,109.242,109.261,109.236,109.261,207300003.0
2005-06-27 14:36:00,109.286,109.334,109.286,109.319,130799998.0
2005-06-27 14:37:00,109.322,109.335,109.322,109.329,82099999.0
2005-06-27 14:38:00,109.314,109.324,109.31,109.324,62700001.0
2005-06-27 14:39:00,109.348,109.39,109.348,109.385,260100000.0
2005-06-27 14:40:00,109.391,109.413,109.369,109.369,169199999.0
2005-06-27 14:41:00,109.357,109.385,109.355,109.369,363700002.0
2005-06-27 14:42:00,109.35,109.378,109.339,109.369,270300000.0
2005-06-27 14:43:00,109.333,109.339,109.325,109.33,346300007.0
2005-06-27 14:44:00,109.34,109.349,109.334,109.335,122299999.0
2005-06-27 14:45:00,109.351,109.379,109.334,109.363,261799999.0
2005-06-27 14:46:00,109.338,109.403,109.333,109.353,324999995.0
2005-06-27 14:47:00,109.337,109.351,109.337,109.348,329900000.0
2005-06-27 14:48:00,109.375,109.385,109.342,109.342,207300005.0
2005-06-27 14:49:00,109.34,109.348,109.328,109.343,123400002.0
2005-06-27 14:50:00,109.318,109.361,109.316,109.356,215700003.0
2005-06-27 14:51:00,109.316,109.316,109.303,109.31,195999995.0
2005-06-27 14:52:00,109.328,109.344,109.318,109.338,212099997.0
2005-06-27 14:53:00,109.315,109.347,109.315,109.347,269099998.0
2005-06-27 14:54:00,109.333,109.362,109.32,109.345,136699997.0
2005-06-27 14:55:00,109.342,109.386,109.332,109.383,311299994.0
2005-06-27 14:56:00,109.39,109.394,109.351,109.385,360199996.0
2005-06-27 14:57:00,109.353,109.387,109.345,109.383,234999998.0
2005-06-27 14:58:00,109.37,109.404,109.361,109.387,174999999.0
2005-06-27 14:59:00,109.402,109.405,109.366,109.37,308100003.0
2005-06-27 15:00:00,109.382,109.385,109.372,109.372,141700001.0
2005-06-27 15:01:00,109.408,109.41,109.365,109.365,121700002.0
2005-06-27 15:02:00,109.355,109.355,109.326,109.326,143299999.0
2005-06-27 15:03:00,109.339,109.372,109.339,109.364,211600001.0
2005-06-27 15:04:00,109.33,109.33,109.305,109.305,267500001.0
2005-06-27 15:05:00,109.305,109.313,109.27,109.291,271599998.0
2005-06-27 15:06:00,109.312,109.318,109.284,109.31,249199999.0
2005-06-27 15:07:00,109.307,109.323,109.302,109.302,200600001.0
2005-06-27 15:08:00,109.288,109.327,109.284,109.303,141400001.0
2005-06-27 15:09:00,109.298,109.299,109.294,109.297,203300002.0
2005-06-27 15:10:00,109.29,109.331,109.288,109.311,373800003.0
2005-06-27 15:11:00,109.314,109.32,109.306,109.309,269500002.0
2005-06-27 15:12:00,109.313,109.338,109.309,109.318,114800002.0
2005-06-27 15:13:00,109.312,109.331,109.308,109.328,238100002.0
2005-06-27 15:14:00,109.351,109.359,109.313,109.317,261999995.0
2005-06-27 15:15:00,109.317,109.334,109.298,109.298,130299998.0
2005-06-27 15:16:00,109.308,109.324,109.293,109.307,406600000.0
2005-06-27 15:17:00,109.31,109.333,109.31,109.327,181599997.0
2005-06-27 15:18:00,109.298,109.331,109.285,109.316,148800001.0
2005-06-27 15:19:00,109.317,109.331,109.305,109.31,258699998.0
2005-06-27 15:20:00,109.302,109.34,109.301,109.335,408000005.0
2005-06-27 15:21:00,109.303,109.331,109.296,109.313,225699998.0
2005-06-27 15:22:00,109.299,109.309,109.292,109.292,255599994.0
2005-06-27 15:23:00,109.313,109.314,109.266,109.282,151900004.0
2005-06-27 15:24:00,109.262,109.262,109.252,109.258,399900005.0
2005-06-27 15:25:00,109.294,109.294,109.267,109.275,164100000.0
2005-06-27 15:26:00,109.305,109.316,109.291,109.314,183100002.0
2005-06-27 15:27:00,109.283,109.308,109.279,109.293,254699997.0
2005-06-27 15:28:00,109.302,109.315,109.289,109.294,326300001.0
2005-06-27 15:29:00,109.285,109.308,109.282,109.292,267600001.0
2005-06-27 15:30:00,109.292,109.336,109.291,109.331,189300000.0
2005-06-27 15:31:00,109.293,109.321,109.288,109.306,365700000.0
2005-06-27 15:32:00,109.275,109.311,109.275,109.292,195499994.0
2005-06-27 15:33:00,109.29,109.312,109.287,109.309,265000001.0
2005-06-27 15:34:00,109.265,109.295,109.261,109.275,272499996.0
2005-06-27 15:35:00,109.273,109.309,109.264,109.28,139800001.0
2005-06-27 15:36:00,109.3,109.301,109.274,109.299,260600008.0
2005-06-27 15:37:00,109.274,109.303,109.274,109.297,277600004.0
2005-06-27 15:38:00,109.288,109.313,109.288,109.313,219299995.0
2005-06-27 15:39:00,109.275,109.312,109.275,109.312,252399998.0
2005-06-27 15:40:00,109.327,109.352,109.316,109.316,359500001.0
2005-06-27 15:41:00,109.297,109.341,109.296,109.306,261200001.0
2005-06-27 15:42:00,109.307,109.352,109.307,109.32,232300002.0
2005-06-27 15:43:00,109.355,109.355,109.331,109.335,178899999.0
2005-06-27 15:44:00,109.358,109.373,109.342,109.355,191500002.0
2005-06-27 15:45:00,109.31,109.348,109.301,109.342,218499998.0
2005-06-27 15:46:00,109.313,109.356,109.309,109.35,162999999.0
2005-06-27 15:47:00,109.31,109.339,109.297,109.321,211899999.0
2005-06-27 15:48:00,109.328,109.353,109.328,109.348,337799996.0
2005-06-27 15:49:00,109.334,109.352,109.334,109.352,263000000.0
2005-06-27 15:50:00,109.345,109.383,109.335,109.374,329100001.0
2005-06-27 15:51:00,109.362,109.369,109.36,109.361,192300004.0
2005-06-27 15:52:00,109.368,109.392,109.358,109.365,237500007.0
2005-06-27 15:53:00,109.363,109.391,109.357,109.391,295700002.0
2005-06-27 15:54:00,109.365,109.392,109.363,109.379,122199999.0
2005-06-27 15:55:00,109.378,109.388,109.357,109.37,195400003.0
2005-06-27 15:56:00,109.335,109.34,109.312,109.315,312099997.0
2005-06-27 15:57:00,109.3,109.316,109.3,109.3,208799998.0
2005-06-27 15:58:00,109.287,109.319,109.287,109.308,116300001.0
2005-06-27 15:59:00,109.29,109.308,109.29,109.294,249099998.0
2005-06-27 16:00:00,109.314,109.344,109.314,109.317,289300007.0
2005-06-27 16:01:00,109.314,109.34,109.306,109.306,228500004.0
2005-06-27 16:02:00,109.32,109.339,109.289,109.289,219599993.0
2005-06-27 16:03:00,109.325,109.337,109.296,109.296,264600002.0
2005-06-27 16:04:00,109.288,109.307,109.279,109.279,345900002.0
2005-06-27 16:05:00,109.288,109.34,109.288,109.312,262399999.0
2005-06-27 16:06:00,109.33,109.33,109.283,109.295,113799999.0
2005-06-27 16:07:00,109.29,109.297,109.284,109.284,97100000.0
2005-06-27 16:08:00,109.29,109.293,109.269,109.292,295199999.0
2005-06-27 16:09:00,109.275,109.295,109.275,109.28,256499997.0
2005-06-27 16:10:00,109.3,109.318,109.281,109.305,192100006.0
2005-06-27 16:11:00,109.3,109.308,109.292,109.308,135300000.0
2005-06-27 16:12:00,109.319,109.325,109.31,109.325,223700001.0
2005-06-27 16:13:00,109.345,109.356,109.335,109.336,161399999.0
2005-06-27 16:14:00,109.367,109.367,109.334,109.336,199400005.0
2005-06-27 16:15:00,109.342,109.357,109.334,109.334,260100003.0
2005-06-27 16:16:00,109.34,109.349,109.329,109.335,407799997.0
2005-06-27 16:17:00,109.358,109.361,109.31,109.314,242800004.0
2005-06-27 16:18:00,109.342,109.355,109.317,109.327,140300001.0
2005-06-27 16:19:00,109.328,109.332,109.308,109.309,210599998.0
2005-06-27 16:20:00,109.312,109.312,109.284,109.284,143300002.0
2005-06-27 16:21:00,109.309,109.33,109.284,109.292,169100000.0
2005-06-27 16:22:00,109.293,109.32,109.292,109.318,330700003.0
2005-06-27 16:23:00,109.265,109.315,109.236,109.315,240400002.0
2005-06-27 16:24:00,109.308,109.353,109.308,109.353,159900001.0
2005-06-27 16:25:00,109.362,109.364,109.317,109.322,206500003.0
2005-06-27 16:26:00,109.331,109.351,109.329,109.339,326200001.0
2005-06-27 16:27:00,109.328,109.33,109.322,109.322,121200003.0
2005-06-27 16:28:00,109.32,109.338,109.308,109.318,220899994.0
2005-06-27 16:29:00,109.345,109.346,109.319,109.319,58000001.0
2005-06-27 16:30:00,109.318,109.352,109.316,109.343,372599996.0
2005-06-27 16:31:00,109.337,109.346,109.311,109.311,200999999.0
2005-06-27 16:32:00,109.315,109.336,109.315,109.322,348800008.0
2005-06-27 16:33:00,109.318,109.328,109.298,109.309,131700001.0
2005-06-27 16:34:00,109.278,109.321,109.278,109.302,400100000.0
2005-06-27 16:35:00,109.292,109.333,109.291,109.321,365599998.0
2005-06-27 16:36:00,109.308,109.336,109.308,109.334,202900003.0
2005-06-27 16:37:00,109.342,109.357,109.326,109.326,202600003.0
2005-06-27 16:38:00,109.337,109.354,109.335,109.354,265000000.0
2005-06-27 16:39:00,109.326,109.331,109.314,109.314,372500000.0
2005-06-27 16:40:00,109.325,109.356,109.325,109.352,85100001.0
2005-06-27 16:41:00,109.347,109.358,109.34,109.358,107000002.0
2005-06-27 16:42:00,109.365,109.37,109.347,109.368,125700002.0
2005-06-27 16:43:00,109.347,109.376,109.347,109.366,96700000.0
2005-06-27 16:44:00,109.393,109.4,109.372,109.372,222400003.0
2005-06-27 16:45:00,109.366,109.371,109.349,109.354,296000005.0
2005-06-27 16:46:00,109.348,109.38,109.344,109.36,268300002.0
2005-06-27 16:47:00,109.375,109.381,109.363,109.37,291500005.0
2005-06-27 16:48:00,109.34,109.386,109.34,109.38,187799998.0
2005-06-27 16:49:00,109.385,109.408,109.385,109.395,140400000.0
2005-06-27 16:50:00,109.384,109.384,109.343,109.343,75900001.0
2005-06-27 16:51:00,109.342,109.386,109.337,109.35,159100000.0
2005-06-27 16:52:00,109.365,109.376,109.35,109.353,462899994.0
2005-06-27 16:53:00,109.333,109.369,109.333,109.343,301699999.0
2005-06-27 16:54:00,109.343,109.381,109.339,109.378,300099998.0
2005-06-27 16:55:00,109.336,109.344,109.335,109.344,237000004.0
2005-06-27 16:56:00,109.35,109.365,109.345,109.345,87300000.0
2005-06-27 16:57:00,109.338,109.363,109.33,109.354,250300001.0
2005-06-27 16:58:00,109.352,109.387,109.352,109.361,401499999.0
2005-06-27 16:59:00,109.395,109.395,109.331,109.334,316100004.0
2005-06-27 17:00:00,109.37,109.375,109.332,109.369,214699999.0
2005-06-27 17:01:00,109.38,109.408,109.376,109.376,375500001.0
2005-06-27 17:02:00,109.403,109.413,109.375,109.4,223000002.0
2005-06-27 17:03:00,109.412,109.434,109.409,109.409,164299996.0
2005-06-27 17:04:00,109.402,109.432,109.395,109.423,164000001.0
2005-06-27 17:05:00,109.425,109.428,109.398,109.406,380500007.0
2005-06-27 17:06:00,109.392,109.399,109.385,109.396,308600004.0
2005-06-27 17:07:00,109.405,109.425,109.393,109.413,115400002.0
2005-06-27 17:08:00,109.435,109.444,109.388,109.39,333999998.0
2005-06-27 17:09:00,109.4,109.415,109.394,109.4,157900000.0
2005-06-27 17:10:00,109.394,109.402,109.388,109.394,235600002.0
2005-06-27 17:11:00,109.395,109.408,109.395,109.401,255300000.0
2005-06-27 17:12:00,109.42,109.436,109.397,109.406,297000000.0
2005-06-27 17:13:00,109.414,109.444,109.401,109.401,254900001.0
2005-06-27 17:14:00,109.4,109.413,109.389,109.399,155200003.0
2005-06-27 17:15:00,109.384,109.387,109.38,109.387,135300001.0
2005-06-27 17:16:00,109.392,109.419,109.384,109.384,224300001.0
2005-06-27 17:17:00,109.428,109.429,109.39,109.4,240099997.0
2005-06-27 17:18:00,109.378,109.385,109.378,109.385,60700002.0
2005-06-27 17:19:00,109.387,109.395,109.378,109.384,357600004.0
2005-06-27 17:20:00,109.43,109.43,109.389,109.389,225100001.0
2005-06-27 17:21:00,109.398,109.413,109.378,109.378,86900001.0
2005-06-27 17:22:00,109.387,109.409,109.387,109.396,259300005.0
2005-06-27 17:23:00,109.397,109.408,109.391,109.391,250500000.0
2005-06-27 17:24:00,109.395,109.406,109.358,109.359,285800002.0
2005-06-27 17:25:00,109.358,109.403,109.352,109.37,209500000.0
2005-06-27 17:26:00,109.403,109.406,109.375,109.395,287800002.0
2005-06-27 17:27:00,109.382,109.392,109.35,109.35,149299999.0
2005-06-27 17:28:00,109.374,109.395,109.36,109.395,499300004.0
2005-06-27 17:29:00,109.344,109.396,109.344,109.371,294400003.0
2005-06-27 17:30:00,109.367,109.397,109.357,109.357,194099999.0
2005-06-27 17:31:00,109.331,109.362,109.325,109.34,278800005.0
2005-06-27 17:32:00,109.332,109.36,109.332,109.334,210499997.0
2005-06-27 17:33:00,109.34,109.369,109.334,109.342,253600007.0
2005-06-27 17:34:00,109.331,109.338,109.325,109.335,261100005.0
2005-06-27 17:35:00,109.344,109.382,109.344,109.362,283499998.0
2005-06-27 17:36:00,109.347,109.407,109.347,109.39,255600001.0
2005-06-27 17:37:00,109.372,109.409,109.371,109.399,131499997.0
2005-06-27 17:38:00,109.385,109.396,109.359,109.392,292300004.0
2005-06-27 17:39:00,109.38,109.392,109.356,109.358,404700001.0
2005-06-27 17:40:00,109.377,109.384,109.351,109.367,364300000.0
2005-06-27 17:41:00,109.363,109.404,109.359,109.359,371500009.0
2005-06-27 17:42:00,109.362,109.406,109.356,109.4,153500000.0
2005-06-27 17:43:00,109.397,109.397,109.371,109.373,200000002.0
2005-06-27 17:44:00,109.39,109.402,109.368,109.397,123799997.0
2005-06-27 17:45:00,109.365,109.405,109.356,109.397,271700000.0
2005-06-27 17:46:00,109.366,109.371,109.363,109.367,72200000.0
2005-06-27 17:47:00,109.375,109.395,109.36,109.369,337300008.0
2005-06-27 17:48:00,109.378,109.4,109.37,109.388,143200000.0
2005-06-27 17:49:00,109.367,109.386,109.245,109.346,247200001.0
2005-06-27 17:50:00,109.405,109.418,109.382,109.4,465800004.0
2005-06-27 17:51:00,109.368,109.412,109.368,109.403,315500004.0
2005-06-27 17:52:00,109.393,109.412,109.385,109.4,338700001.0
2005-06-27 17:53:00,109.373,109.413,109.359,109.397,258399997.0
2005-06-27 17:54:00,109.418,109.439,109.407,109.436,148500000.0
2005-06-27 17:55:00,109.4,109.417,109.382,109.382,341599999.0
2005-06-27 17:56:00,109.42,109.424,109.385,109.415,241400000.0
2005-06-27 17:57:00,109.39,109.401,109.373,109.399,351800002.0
2005-06-27 17:58:00,109.375,109.405,109.375,109.401,189000002.0
2005-06-27 17:59:00,109.4,109.421,109.385,109.385,226599999.0
2005-06-27 18:00:00,109.38,109.401,109.367,109.388,230100000.0
2005-06-27 18:01:00,109.37,109.39,109.37,109.38,1857700016.0
2005-06-27 18:02:00,109.39,109.39,109.39,109.39,1857700016.0
2005-06-27 18:03:00,109.38,109.39,109.38,109.39,1857700016.0
2005-06-27 18:04:00,109.38,109.4,109.38,109.39,1857700016.0
2005-06-27 18:05:00,109.4,109.41,109.39,109.4,1857700016.0
2005-06-27 18:06:00,109.41,109.42,109.4,109.4,1857700016.0
2005-06-27 18:08:00,109.43,109.43,109.41,109.42,1857700016.0
2005-06-27 18:09:00,109.41,109.41,109.4,109.4,1857700016.0
2005-06-27 18:10:00,109.41,109.41,109.4,109.4,1857700016.0
2005-06-27 18:11:00,109.42,109.42,109.378,109.412,1857700016.0
2005-06-27 18:12:00,109.402,109.438,109.385,109.398,1796700013.0
2005-06-27 18:13:00,109.4,109.42,109.4,109.41,1730799992.0
2005-06-27 18:16:00,109.42,109.42,109.41,109.41,1730799992.0
2005-06-27 18:17:00,109.425,109.44,109.396,109.44,1730799992.0
2005-06-27 18:18:00,109.41,109.441,109.394,109.429,2091799998.0
2005-06-27 18:21:00,109.42,109.42,109.41,109.41,1742999997.0
2005-06-27 18:22:00,109.4,109.41,109.4,109.4,1742999997.0
2005-06-27 18:23:00,109.38,109.39,109.38,109.38,1742999997.0
2005-06-27 18:24:00,109.36,109.36,109.35,109.35,1742999997.0
2005-06-27 18:25:00,109.36,109.36,109.33,109.34,1742999997.0
2005-06-27 18:26:00,109.327,109.327,109.286,109.307,1742999997.0
2005-06-27 18:27:00,109.309,109.347,109.298,109.307,1983400001.0
2005-06-27 18:28:00,109.3,109.32,109.3,109.3,2116400007.0
2005-06-27 18:29:00,109.32,109.32,109.3,109.32,2116400007.0
2005-06-27 18:30:00,109.328,109.34,109.293,109.297,2116400007.0
2005-06-27 18:31:00,109.32,109.32,109.3,109.3,2046900004.0
2005-06-27 18:33:00,109.32,109.32,109.3,109.3,2046900004.0
2005-06-27 18:34:00,109.32,109.33,109.32,109.33,2046900004.0
2005-06-27 18:35:00,109.34,109.34,109.32,109.32,2046900004.0
2005-06-27 18:36:00,109.307,109.342,109.307,109.314,2046900004.0
2005-06-27 18:37:00,109.312,109.34,109.306,109.324,1384499994.0
2005-06-27 18:38:00,109.348,109.361,109.316,109.34,1014400003.0
2005-06-27 18:39:00,109.318,109.353,109.318,109.328,765800005.0
2005-06-27 18:40:00,109.325,109.347,109.29,109.311,1694900004.0
2005-06-27 18:41:00,109.302,109.331,109.278,109.306,1498000007.0
2005-06-27 18:43:00,109.313,109.326,109.279,109.287,1073800000.0
2005-06-27 18:44:00,109.289,109.346,109.289,109.331,708000008.0
2005-06-27 18:45:00,109.33,109.348,109.306,109.311,1623199999.0
2005-06-27 18:46:00,109.313,109.349,109.3,109.309,1470900004.0
2005-06-27 18:47:00,109.335,109.348,109.298,109.308,557199994.0
2005-06-27 18:48:00,109.296,109.321,109.282,109.316,871900001.0
2005-06-27 18:49:00,109.27,109.322,109.27,109.3,1490499995.0
2005-06-27 18:50:00,109.275,109.286,109.27,109.27,1856899999.0
2005-06-27 18:51:00,109.304,109.307,109.257,109.265,1517100007.0
2005-06-27 18:52:00,109.27,109.274,109.266,109.27,1723299992.0
2005-06-27 18:53:00,109.276,109.335,109.276,109.277,1770600014.0
2005-06-27 18:54:00,109.274,109.327,109.262,109.283,1855700005.0
2005-06-27 18:55:00,109.308,109.33,109.282,109.282,1900199998.0
2005-06-27 18:56:00,109.301,109.324,109.292,109.3,380600005.0
2005-06-27 18:57:00,109.295,109.324,109.275,109.31,920300005.0
2005-06-27 18:58:00,109.288,109.316,109.279,109.31,1679699994.0
2005-06-27 18:59:00,109.311,109.32,109.25,109.258,1391100006.0
2005-06-27 19:00:00,109.253,109.28,109.249,109.252,755699997.0
2005-06-27 19:01:00,109.265,109.298,109.26,109.26,723100005.0
2005-06-27 19:02:00,109.258,109.303,109.258,109.267,760699985.0
2005-06-27 19:03:00,109.302,109.32,109.271,109.271,1800100013.0
2005-06-27 19:04:00,109.274,109.313,109.274,109.306,969400004.0
2005-06-27 19:05:00,109.284,109.31,109.284,109.303,713800001.0
2005-06-27 19:06:00,109.306,109.356,109.297,109.314,1085700013.0
2005-06-27 19:07:00,109.34,109.35,109.32,109.33,1554899988.0
2005-06-27 19:08:00,109.332,109.35,109.324,109.332,1554899988.0
2005-06-27 19:09:00,109.335,109.369,109.333,109.336,535899994.0
2005-06-27 19:10:00,109.36,109.368,109.304,109.352,765099994.0
2005-06-27 19:11:00,109.354,109.369,109.328,109.349,710700012.0
2005-06-27 19:12:00,109.36,109.383,109.322,109.343,1211900005.0
2005-06-27 19:13:00,109.364,109.377,109.331,109.366,550599996.0
2005-06-27 19:14:00,109.362,109.37,109.319,109.342,677400004.0
2005-06-27 19:15:00,109.348,109.369,109.336,109.367,1653400005.0
2005-06-27 19:16:00,109.328,109.328,109.306,109.31,761100003.0
2005-06-27 19:17:00,109.316,109.36,109.316,109.36,1060700006.0
2005-06-27 19:18:00,109.358,109.358,109.305,109.305,752199991.0
2005-06-27 19:19:00,109.296,109.346,109.296,109.334,1478300017.0
2005-06-27 19:20:00,109.343,109.347,109.31,109.337,982099998.0
2005-06-27 19:21:00,109.342,109.36,109.31,109.344,1455200012.0
2005-06-27 19:22:00,109.356,109.387,109.312,109.36,681999997.0
2005-06-27 19:23:00,109.33,109.33,109.33,109.33,1731500001.0
2005-06-27 19:24:00,109.352,109.365,109.311,109.311,1731500001.0
2005-06-27 19:25:00,109.326,109.353,109.319,109.346,1518500005.0
2005-06-27 19:26:00,109.34,109.34,109.34,109.34,1784700001.0
2005-06-27 19:27:00,109.315,109.357,109.315,109.343,1784700001.0
2005-06-27 19:28:00,109.33,109.357,109.326,109.341,1138499997.0
2005-06-27 19:29:00,109.345,109.355,109.312,109.345,539700005.0
2005-06-27 19:30:00,109.326,109.368,109.326,109.338,876099986.0
2005-06-27 19:31:00,109.371,109.378,109.333,109.355,1726800015.0
2005-06-27 19:32:00,109.355,109.375,109.306,109.361,1346899998.0
2005-06-27 19:33:00,109.37,109.37,109.317,109.352,1354699994.0
2005-06-27 19:34:00,109.355,109.371,109.332,109.363,1221400013.0
2005-06-27 19:35:00,109.363,109.379,109.334,109.345,1090399997.0
2005-06-27 19:36:00,109.321,109.374,109.321,109.345,560399996.0
2005-06-27 19:37:00,109.35,109.366,109.329,109.34,342900001.0
2005-06-27 19:38:00,109.349,109.404,109.331,109.344,889300002.0
2005-06-27 19:39:00,109.318,109.323,109.306,109.308,962800013.0
2005-06-27 19:40:00,109.309,109.367,109.304,109.359,998899996.0
2005-06-27 19:41:00,109.343,109.365,109.31,109.361,1033999994.0
2005-06-27 19:42:00,109.35,109.37,109.341,109.357,934800000.0
2005-06-27 19:43:00,109.352,109.369,109.343,109.343,517600003.0
2005-06-27 19:44:00,109.34,109.369,109.325,109.347,974800002.0
2005-06-27 19:45:00,109.342,109.374,109.307,109.326,569800001.0
2005-06-27 19:46:00,109.317,109.369,109.317,109.342,1127099995.0
2005-06-27 19:47:00,109.366,109.4,109.349,109.378,358700002.0
2005-06-27 19:48:00,109.376,109.404,109.323,109.35,1618800001.0
2005-06-27 19:49:00,109.354,109.389,109.338,109.367,519400004.0
2005-06-27 19:50:00,109.368,109.403,109.355,109.375,923200007.0
2005-06-27 19:51:00,109.382,109.395,109.335,109.365,531099996.0
2005-06-27 19:52:00,109.363,109.368,109.32,109.36,729099995.0
2005-06-27 19:53:00,109.347,109.375,109.312,109.319,1202499995.0
2005-06-27 19:54:00,109.34,109.36,109.33,109.345,1609800011.0
2005-06-27 19:55:00,109.308,109.349,109.307,109.343,798300006.0
2005-06-27 19:56:00,109.346,109.365,109.316,109.342,970500004.0
2005-06-27 19:57:00,109.327,109.356,109.305,109.35,633500009.0
2005-06-27 19:58:00,109.347,109.38,109.323,109.343,1582899990.0
2005-06-27 19:59:00,109.325,109.359,109.303,109.342,905400003.0
2005-06-27 20:00:00,109.335,109.353,109.325,109.342,435799996.0
2005-06-27 20:01:00,109.31,109.316,109.294,109.305,467200002.0
2005-06-27 20:02:00,109.302,109.332,109.3,109.3,1352500014.0
2005-06-27 20:03:00,109.32,109.343,109.26,109.271,740800005.0
2005-06-27 20:04:00,109.294,109.33,109.262,109.305,729400000.0
2005-06-27 20:05:00,109.298,109.315,109.269,109.285,1007300009.0
2005-06-27 20:06:00,109.285,109.337,109.282,109.311,1593600009.0
2005-06-27 20:07:00,109.32,109.345,109.291,109.315,794600002.0
2005-06-27 20:08:00,109.29,109.327,109.282,109.305,699599996.0
2005-06-27 20:09:00,109.282,109.314,109.265,109.274,966700003.0
2005-06-27 20:10:00,109.285,109.315,109.254,109.254,917399998.0
2005-06-27 20:11:00,109.288,109.31,109.263,109.302,1762900010.0
2005-06-27 20:13:00,109.299,109.317,109.28,109.294,838699999.0
2005-06-27 20:14:00,109.298,109.305,109.267,109.277,1071099995.0
2005-06-27 20:15:00,109.292,109.306,109.248,109.286,1757800004.0
2005-06-27 20:16:00,109.296,109.31,109.252,109.275,1090200016.0
2005-06-27 20:17:00,109.258,109.276,109.258,109.264,577299992.0
2005-06-27 20:18:00,109.263,109.298,109.26,109.289,203600002.0
2005-06-27 20:19:00,109.257,109.307,109.257,109.303,799399997.0
2005-06-27 20:20:00,109.297,109.299,109.26,109.26,770900002.0
2005-06-27 20:21:00,109.259,109.31,109.253,109.271,1267799995.0
2005-06-27 20:22:00,109.279,109.306,109.269,109.29,1333200013.0
2005-06-27 20:23:00,109.294,109.306,109.254,109.284,864700008.0
2005-06-27 20:24:00,109.283,109.298,109.259,109.259,909599992.0
2005-06-27 20:25:00,109.259,109.307,109.252,109.287,882000004.0
2005-06-27 20:26:00,109.295,109.309,109.266,109.288,756899999.0
2005-06-27 20:27:00,109.285,109.306,109.26,109.26,1296500001.0
2005-06-27 20:28:00,109.269,109.306,109.265,109.288,1973400006.0
2005-06-27 20:29:00,109.27,109.28,109.27,109.27,2121200014.0
2005-06-27 20:30:00,109.28,109.28,109.28,109.28,2121200014.0
2005-06-27 20:31:00,109.261,109.261,109.243,109.243,2121200014.0
2005-06-27 20:32:00,109.27,109.28,109.26,109.28,614899998.0
2005-06-27 20:33:00,109.25,109.297,109.25,109.273,614899998.0
2005-06-27 20:34:00,109.28,109.306,109.26,109.303,431300004.0
2005-06-27 20:35:00,109.3,109.3,109.261,109.283,610800001.0
2005-06-27 20:36:00,109.255,109.293,109.25,109.258,461900001.0
2005-06-27 20:37:00,109.255,109.303,109.251,109.303,441199995.0
2005-06-27 20:38:00,109.301,109.311,109.258,109.303,1313500004.0
2005-06-27 20:39:00,109.267,109.299,109.261,109.277,1032800007.0
2005-06-27 20:40:00,109.28,109.29,109.28,109.29,1034600001.0
2005-06-27 20:41:00,109.282,109.317,109.275,109.303,1034600001.0
2005-06-27 20:42:00,109.265,109.322,109.262,109.264,968800007.0
2005-06-27 20:43:00,109.271,109.307,109.271,109.285,1315999993.0
2005-06-27 20:44:00,109.277,109.308,109.263,109.285,1660900001.0
2005-06-27 20:45:00,109.283,109.297,109.254,109.264,1350700014.0
2005-06-27 20:46:00,109.256,109.263,109.25,109.263,1422099998.0
2005-06-27 20:47:00,109.291,109.304,109.244,109.285,1939700001.0
2005-06-27 20:48:00,109.28,109.323,109.261,109.287,1420000013.0
2005-06-27 20:49:00,109.258,109.307,109.258,109.296,1116400002.0
2005-06-27 20:50:00,109.262,109.295,109.251,109.262,1138799998.0
2005-06-27 20:51:00,109.283,109.315,109.273,109.295,752000010.0
2005-06-27 20:52:00,109.274,109.274,109.267,109.267,189400003.0
2005-06-27 20:53:00,109.278,109.327,109.273,109.297,1223400001.0
2005-06-27 20:54:00,109.311,109.311,109.281,109.281,569800000.0
2005-06-27 20:55:00,109.282,109.327,109.282,109.283,1761199999.0
2005-06-27 20:56:00,109.282,109.327,109.282,109.288,556600000.0
2005-06-27 20:57:00,109.315,109.325,109.279,109.282,1563800008.0
2005-06-27 20:58:00,109.29,109.29,109.27,109.27,2117599997.0
2005-06-27 20:59:00,109.27,109.29,109.26,109.29,2117599997.0
2005-06-27 21:00:00,109.277,109.304,109.261,109.265,2117599997.0
2005-06-27 21:01:00,109.275,109.306,109.246,109.262,1228999995.0
2005-06-27 21:02:00,109.259,109.275,109.244,109.248,766700003.0
2005-06-27 21:03:00,109.267,109.312,109.26,109.293,1223099998.0
2005-06-27 21:04:00,109.275,109.318,109.275,109.305,484100001.0
2005-06-27 21:05:00,109.308,109.327,109.287,109.297,751299998.0
2005-06-27 21:06:00,109.3,109.332,109.286,109.291,974399994.0
2005-06-27 21:07:00,109.301,109.302,109.284,109.288,1286000000.0
2005-06-27 21:08:00,109.299,109.325,109.277,109.289,617399998.0
2005-06-27 21:09:00,109.277,109.328,109.269,109.326,367000002.0
2005-06-27 21:10:00,109.289,109.312,109.272,109.282,452300001.0
2005-06-27 21:11:00,109.292,109.306,109.26,109.26,180300004.0
2005-06-27 21:12:00,109.293,109.323,109.285,109.293,329899998.0
2005-06-27 21:13:00,109.287,109.314,109.285,109.29,489000006.0
2005-06-27 21:14:00,109.295,109.316,109.265,109.295,1695100002.0
2005-06-27 21:15:00,109.29,109.302,109.284,109.298,1436100004.0
2005-06-27 21:16:00,109.283,109.318,109.283,109.315,1046600009.0
2005-06-27 21:17:00,109.303,109.328,109.284,109.298,1829000009.0
2005-06-27 21:18:00,109.309,109.321,109.291,109.305,1131200009.0
2005-06-27 21:19:00,109.316,109.329,109.283,109.305,1065100002.0
2005-06-27 21:20:00,109.307,109.328,109.291,109.315,1322599999.0
2005-06-27 21:21:00,109.305,109.327,109.274,109.3,1174800003.0
2005-06-27 21:22:00,109.304,109.327,109.283,109.296,1660699987.0
2005-06-27 21:23:00,109.301,109.325,109.282,109.284,963700002.0
2005-06-27 21:24:00,109.288,109.315,109.272,109.315,1914399980.0
2005-06-27 21:25:00,109.287,109.314,109.275,109.31,1520100016.0
2005-06-27 21:26:00,109.301,109.318,109.293,109.31,964000000.0
2005-06-27 21:27:00,109.3,109.318,109.279,109.304,706399997.0
2005-06-27 21:28:00,109.303,109.311,109.271,109.295,534299993.0
2005-06-27 21:29:00,109.305,109.308,109.275,109.289,896500007.0
2005-06-27 21:30:00,109.283,109.317,109.261,109.306,1045899993.0
2005-06-27 21:31:00,109.302,109.308,109.277,109.282,155999997.0
2005-06-27 21:32:00,109.277,109.283,109.277,109.283,971899994.0
2005-06-27 21:33:00,109.315,109.326,109.276,109.304,469199998.0
2005-06-27 21:34:00,109.313,109.325,109.274,109.274,765900010.0
2005-06-27 21:35:00,109.281,109.326,109.281,109.304,326599994.0
2005-06-27 21:36:00,109.303,109.315,109.287,109.302,626200004.0
2005-06-27 21:37:00,109.31,109.321,109.288,109.307,381700000.0
2005-06-27 21:38:00,109.298,109.323,109.293,109.299,383099997.0
2005-06-27 21:39:00,109.301,109.351,109.299,109.336,420099995.0
2005-06-27 21:40:00,109.335,109.356,109.308,109.31,521800001.0
2005-06-27 21:41:00,109.332,109.349,109.319,109.333,687500006.0
2005-06-27 21:42:00,109.323,109.355,109.3,109.325,1076500002.0
2005-06-27 21:43:00,109.314,109.328,109.298,109.3,337300001.0
2005-06-27 21:44:00,109.336,109.336,109.299,109.323,1595799996.0
2005-06-27 21:45:00,109.323,109.344,109.29,109.317,630500003.0
2005-06-27 21:46:00,109.313,109.345,109.311,109.337,838399994.0
2005-06-27 21:47:00,109.335,109.338,109.291,109.317,627799998.0
2005-06-27 21:48:00,109.318,109.328,109.287,109.305,862499994.0
2005-06-27 21:49:00,109.324,109.333,109.3,109.328,424299992.0
2005-06-27 21:50:00,109.318,109.336,109.307,109.328,257100006.0
2005-06-27 21:51:00,109.328,109.337,109.279,109.311,428399993.0
2005-06-27 21:52:00,109.297,109.304,109.297,109.304,98000000.0
2005-06-27 21:53:00,109.328,109.334,109.296,109.323,296000001.0
2005-06-27 21:54:00,109.322,109.335,109.289,109.315,648599998.0
2005-06-27 21:55:00,109.3,109.307,109.283,109.304,235600001.0
2005-06-27 21:56:00,109.316,109.324,109.268,109.322,351500005.0
2005-06-27 21:57:00,109.31,109.31,109.28,109.28,218300004.0
2005-06-27 21:58:00,109.283,109.323,109.274,109.307,354600005.0
2005-06-27 21:59:00,109.282,109.282,109.262,109.263,568999993.0
2005-06-27 22:00:00,109.282,109.317,109.268,109.294,919300003.0
2005-06-27 22:01:00,109.278,109.285,109.273,109.276,1149299989.0
2005-06-27 22:02:00,109.289,109.296,109.267,109.275,760399997.0
2005-06-27 22:03:00,109.284,109.31,109.271,109.271,281499999.0
2005-06-27 22:04:00,109.275,109.303,109.272,109.272,787200006.0
2005-06-27 22:05:00,109.285,109.307,109.285,109.298,171699998.0
2005-06-27 22:06:00,109.308,109.311,109.289,109.292,169900004.0
2005-06-27 22:07:00,109.3,109.33,109.289,109.303,372200002.0
2005-06-27 22:08:00,109.287,109.33,109.287,109.307,240500001.0
2005-06-27 22:09:00,109.308,109.327,109.293,109.326,209199999.0
2005-06-27 22:10:00,109.325,109.325,109.284,109.3,357200003.0
2005-06-27 22:11:00,109.308,109.32,109.29,109.29,576000001.0
2005-06-27 22:12:00,109.312,109.317,109.285,109.289,351799993.0
2005-06-27 22:13:00,109.304,109.323,109.289,109.293,471500004.0
2005-06-27 22:14:00,109.292,109.309,109.281,109.296,403400000.0
2005-06-27 22:15:00,109.307,109.314,109.292,109.311,375000001.0
2005-06-27 22:16:00,109.305,109.326,109.279,109.279,830099990.0
2005-06-27 22:17:00,109.307,109.319,109.29,109.316,188599997.0
2005-06-27 22:18:00,109.276,109.318,109.276,109.315,687400002.0
2005-06-27 22:19:00,109.325,109.325,109.282,109.286,200500002.0
2005-06-27 22:20:00,109.297,109.319,109.277,109.319,436500002.0
2005-06-27 22:21:00,109.312,109.326,109.291,109.326,330800006.0
2005-06-27 22:22:00,109.29,109.326,109.277,109.326,214300000.0
2005-06-27 22:23:00,109.33,109.334,109.295,109.315,205500005.0
2005-06-27 22:24:00,109.283,109.321,109.276,109.292,310600002.0
2005-06-27 22:25:00,109.293,109.326,109.28,109.326,186900000.0
2005-06-27 22:26:00,109.321,109.321,109.289,109.317,253800000.0
2005-06-27 22:27:00,109.287,109.314,109.27,109.304,1127900005.0
2005-06-27 22:28:00,109.32,109.322,109.296,109.32,382500010.0
2005-06-27 22:29:00,109.31,109.31,109.268,109.273,268100006.0
2005-06-27 22:30:00,109.294,109.308,109.263,109.263,239100002.0
2005-06-27 22:31:00,109.277,109.277,109.272,109.272,184100001.0
2005-06-27 22:32:00,109.288,109.3,109.272,109.274,287700007.0
2005-06-27 22:33:00,109.284,109.292,109.256,109.279,856700000.0
2005-06-27 22:34:00,109.29,109.299,109.261,109.29,784499991.0
2005-06-27 22:35:00,109.302,109.307,109.272,109.296,407300006.0
2005-06-27 22:36:00,109.272,109.302,109.263,109.293,702500000.0
2005-06-27 22:37:00,109.295,109.295,109.272,109.272,102999998.0
2005-06-27 22:38:00,109.268,109.301,109.264,109.285,309799995.0
2005-06-27 22:39:00,109.285,109.307,109.279,109.285,381899994.0
2005-06-27 22:40:00,109.27,109.289,109.256,109.256,555599999.0
2005-06-27 22:41:00,109.274,109.302,109.27,109.302,252999996.0
2005-06-27 22:42:00,109.29,109.294,109.278,109.278,313100000.0
2005-06-27 22:43:00,109.266,109.294,109.262,109.293,335600004.0
2005-06-27 22:44:00,109.28,109.29,109.257,109.266,322099996.0
2005-06-27 22:45:00,109.266,109.301,109.258,109.296,406600001.0
2005-06-27 22:46:00,109.26,109.287,109.249,109.287,245100002.0
2005-06-27 22:47:00,109.295,109.31,109.275,109.28,370000000.0
2005-06-27 22:48:00,109.255,109.288,109.242,109.255,277300003.0
2005-06-27 22:49:00,109.248,109.279,109.246,109.264,210400001.0
2005-06-27 22:50:00,109.277,109.292,109.26,109.285,373499997.0
2005-06-27 22:51:00,109.305,109.306,109.221,109.294,376200001.0
2005-06-27 22:52:00,109.285,109.314,109.279,109.305,172800005.0
2005-06-27 22:53:00,109.277,109.309,109.269,109.28,503900000.0
2005-06-27 22:54:00,109.28,109.31,109.273,109.31,248199999.0
2005-06-27 22:55:00,109.273,109.283,109.261,109.28,322300000.0
2005-06-27 22:56:00,109.255,109.294,109.252,109.269,454300005.0
2005-06-27 22:57:00,109.273,109.288,109.236,109.253,359400004.0
2005-06-27 22:58:00,109.248,109.265,109.241,109.253,184499995.0
2005-06-27 22:59:00,109.233,109.261,109.231,109.241,497599999.0
2005-06-27 23:00:00,109.235,109.272,109.235,109.26,295499994.0
2005-06-27 23:01:00,109.275,109.282,109.242,109.253,183300003.0
2005-06-27 23:02:00,109.24,109.273,109.231,109.255,260799998.0
2005-06-27 23:03:00,109.265,109.274,109.25,109.26,116000002.0
2005-06-27 23:04:00,109.265,109.273,109.251,109.261,239799997.0
2005-06-27 23:05:00,109.285,109.285,109.253,109.257,281900000.0
2005-06-27 23:06:00,109.282,109.311,109.261,109.261,145800000.0
2005-06-27 23:07:00,109.243,109.271,109.24,109.256,156400000.0
2005-06-27 23:08:00,109.263,109.279,109.247,109.248,265200002.0
2005-06-27 23:09:00,109.237,109.289,109.237,109.259,338599992.0
2005-06-27 23:10:00,109.264,109.282,109.249,109.255,350000003.0
2005-06-27 23:11:00,109.255,109.255,109.229,109.23,131399996.0
2005-06-27 23:12:00,109.259,109.259,109.228,109.239,194399997.0
2005-06-27 23:13:00,109.247,109.264,109.229,109.26,197499999.0
2005-06-27 23:14:00,109.265,109.269,109.22,109.239,499200002.0
2005-06-27 23:15:00,109.233,109.27,109.233,109.25,205499998.0
2005-06-27 23:16:00,109.224,109.264,109.217,109.253,311599997.0
2005-06-27 23:17:00,109.233,109.255,109.229,109.246,264999996.0
2005-06-27 23:18:00,109.252,109.261,109.232,109.245,222899996.0
2005-06-27 23:19:00,109.25,109.258,109.216,109.229,305800001.0
2005-06-27 23:20:00,109.24,109.264,109.229,109.264,193800004.0
2005-06-27 23:21:00,109.252,109.265,109.238,109.261,245799999.0
2005-06-27 23:22:00,109.262,109.264,109.233,109.254,239099996.0
2005-06-27 23:23:00,109.253,109.26,109.234,109.241,322900005.0
2005-06-27 23:24:00,109.26,109.277,109.235,109.247,188399996.0
2005-06-27 23:25:00,109.244,109.244,109.232,109.237,206200000.0
2005-06-27 23:26:00,109.256,109.264,109.242,109.247,329799998.0
2005-06-27 23:27:00,109.251,109.288,109.251,109.285,301000003.0
2005-06-27 23:28:00,109.268,109.268,109.245,109.249,134399998.0
2005-06-27 23:29:00,109.241,109.268,109.232,109.266,187900002.0
2005-06-27 23:30:00,109.277,109.277,109.243,109.251,338700001.0
2005-06-27 23:31:00,109.246,109.291,109.233,109.291,258000000.0
2005-06-27 23:32:00,109.29,109.29,109.232,109.232,262899998.0
2005-06-27 23:33:00,109.22,109.266,109.207,109.257,189600003.0
2005-06-27 23:34:00,109.252,109.263,109.227,109.227,147999999.0
2005-06-27 23:35:00,109.209,109.209,109.051,109.051,227999994.0
2005-06-27 23:36:00,109.243,109.257,109.23,109.245,352600001.0
2005-06-27 23:37:00,109.1,109.249,109.1,109.222,191299999.0
2005-06-27 23:38:00,109.247,109.268,109.234,109.239,415399994.0
2005-06-27 23:39:00,109.259,109.265,109.241,109.255,353699993.0
2005-06-27 23:40:00,109.265,109.269,109.233,109.263,318099998.0
2005-06-27 23:41:00,109.248,109.262,109.248,109.252,114899997.0
2005-06-27 23:42:00,109.245,109.27,109.236,109.27,337299990.0
2005-06-27 23:43:00,109.182,109.259,109.119,109.258,226299999.0
2005-06-27 23:44:00,109.178,109.235,109.119,109.233,254600006.0
2005-06-27 23:45:00,109.056,109.236,109.056,109.223,225400002.0
2005-06-27 23:46:00,109.23,109.254,109.226,109.226,245100001.0
2005-06-27 23:47:00,109.228,109.245,109.225,109.244,221300001.0
2005-06-27 23:48:00,109.258,109.258,109.21,109.232,405400002.0
2005-06-27 23:49:00,109.192,109.234,109.119,109.217,223000005.0
2005-06-27 23:50:00,109.221,109.258,109.221,109.241,132599997.0
2005-06-27 23:51:00,109.24,109.256,109.219,109.232,183400003.0
2005-06-27 23:52:00,109.23,109.241,109.229,109.229,197900005.0
2005-06-27 23:53:00,109.227,109.257,109.219,109.236,298600003.0
2005-06-27 23:54:00,109.232,109.287,109.232,109.241,379600003.0
2005-06-27 23:55:00,109.242,109.256,109.232,109.237,219399999.0
2005-06-27 23:56:00,109.237,109.237,109.227,109.23,340500002.0
2005-06-27 23:57:00,109.247,109.263,109.238,109.239,250600006.0
2005-06-27 23:58:00,109.242,109.257,109.241,109.247,256400000.0
2005-06-27 23:59:00,109.25,109.257,109.238,109.238,272900003.0
2005-06-28 00:00:00,109.245,109.276,109.23,109.276,273100007.0
2005-06-28 00:01:00,109.273,109.278,109.227,109.243,440599995.0
2005-06-28 00:02:00,109.25,109.269,109.227,109.269,296800003.0
2005-06-28 00:03:00,109.27,109.27,109.247,109.247,129800002.0
2005-06-28 00:04:00,109.28,109.29,109.249,109.283,296600001.0
2005-06-28 00:05:00,109.252,109.291,109.252,109.29,132800001.0
2005-06-28 00:06:00,109.24,109.245,109.238,109.245,160200004.0
2005-06-28 00:07:00,109.277,109.281,109.239,109.239,283699997.0
2005-06-28 00:08:00,109.25,109.262,109.219,109.219,267499995.0
2005-06-28 00:09:00,109.24,109.248,109.214,109.214,366300001.0
2005-06-28 00:10:00,109.237,109.239,109.206,109.21,290899997.0
2005-06-28 00:11:00,109.216,109.231,109.206,109.206,128300004.0
2005-06-28 00:12:00,109.23,109.237,109.213,109.225,387300010.0
2005-06-28 00:13:00,109.205,109.227,109.205,109.215,204699999.0
2005-06-28 00:14:00,109.205,109.205,109.197,109.2,299100000.0
2005-06-28 00:15:00,109.236,109.241,109.219,109.219,94300002.0
2005-06-28 00:16:00,109.201,109.232,109.19,109.232,461800004.0
2005-06-28 00:17:00,109.22,109.234,109.214,109.214,254499999.0
2005-06-28 00:18:00,109.238,109.238,109.208,109.217,211399999.0
2005-06-28 00:19:00,109.225,109.244,109.199,109.199,247900002.0
2005-06-28 00:20:00,109.217,109.233,109.208,109.228,356600004.0
2005-06-28 00:21:00,109.205,109.241,109.203,109.235,349099993.0
2005-06-28 00:22:00,109.218,109.235,109.198,109.209,199600005.0
2005-06-28 00:23:00,109.225,109.236,109.202,109.207,263299998.0
2005-06-28 00:24:00,109.217,109.235,109.2,109.207,283600003.0
2005-06-28 00:25:00,109.215,109.225,109.199,109.207,332399992.0
2005-06-28 00:26:00,109.24,109.244,109.221,109.231,169699998.0
2005-06-28 00:27:00,109.213,109.222,109.194,109.213,296600002.0
2005-06-28 00:28:00,109.203,109.205,109.197,109.205,176400001.0
2005-06-28 00:29:00,109.205,109.226,109.188,109.215,212399998.0
2005-06-28 00:30:00,109.217,109.238,109.217,109.237,199999998.0
2005-06-28 00:31:00,109.222,109.231,109.212,109.22,287100002.0
2005-06-28 00:32:00,109.22,109.232,109.214,109.219,109800002.0
2005-06-28 00:33:00,109.225,109.231,109.197,109.218,288199999.0
2005-06-28 00:34:00,109.232,109.239,109.212,109.216,396899995.0
2005-06-28 00:35:00,109.232,109.24,109.195,109.198,244599997.0
2005-06-28 00:36:00,109.2,109.24,109.197,109.233,266300001.0
2005-06-28 00:37:00,109.242,109.248,109.213,109.22,280599993.0
2005-06-28 00:38:00,109.235,109.254,109.225,109.238,159400005.0
2005-06-28 00:39:00,109.22,109.225,109.218,109.225,250299998.0
2005-06-28 00:40:00,109.255,109.256,109.234,109.246,174100000.0
2005-06-28 00:41:00,109.222,109.276,109.222,109.276,327000002.0
2005-06-28 00:42:00,109.229,109.25,109.227,109.243,182500000.0
2005-06-28 00:43:00,109.23,109.25,109.228,109.232,302999997.0
2005-06-28 00:44:00,109.234,109.262,109.234,109.252,328500000.0
2005-06-28 00:45:00,109.268,109.271,109.252,109.271,96799998.0
2005-06-28 00:46:00,109.255,109.267,109.244,109.254,202099998.0
2005-06-28 00:47:00,109.258,109.278,109.258,109.263,137200004.0
2005-06-28 00:48:00,109.275,109.282,109.258,109.259,161300001.0
2005-06-28 00:49:00,109.255,109.267,109.255,109.267,162699999.0
2005-06-28 00:50:00,109.262,109.3,109.256,109.286,307100000.0
2005-06-28 00:51:00,109.268,109.29,109.26,109.273,203099999.0
2005-06-28 00:52:00,109.27,109.292,109.235,109.264,376299991.0
2005-06-28 00:53:00,109.271,109.306,109.271,109.273,207300001.0
2005-06-28 00:54:00,109.297,109.31,109.277,109.277,162099997.0
2005-06-28 00:55:00,109.292,109.319,109.292,109.309,211800002.0
2005-06-28 00:56:00,109.293,109.311,109.291,109.291,246900000.0
2005-06-28 00:57:00,109.312,109.327,109.296,109.297,173599996.0
2005-06-28 00:58:00,109.31,109.332,109.308,109.308,87799999.0
2005-06-28 00:59:00,109.317,109.331,109.293,109.294,218500004.0
2005-06-28 01:00:00,109.315,109.325,109.29,109.307,424000004.0
2005-06-28 01:01:00,109.322,109.325,109.295,109.301,395300001.0
2005-06-28 01:02:00,109.298,109.334,109.292,109.317,196899998.0
2005-06-28 01:03:00,109.335,109.347,109.313,109.314,204300002.0
2005-06-28 01:04:00,109.302,109.337,109.296,109.336,260899999.0
2005-06-28 01:05:00,109.312,109.338,109.312,109.325,226299999.0
2005-06-28 01:06:00,109.338,109.348,109.313,109.313,311500003.0
2005-06-28 01:07:00,109.31,109.325,109.304,109.317,222000002.0
2005-06-28 01:08:00,109.317,109.332,109.306,109.332,304899997.0
2005-06-28 01:09:00,109.34,109.343,109.314,109.322,131600000.0
2005-06-28 01:10:00,109.321,109.345,109.321,109.322,216800000.0
2005-06-28 01:11:00,109.347,109.357,109.329,109.339,213700002.0
2005-06-28 01:12:00,109.333,109.353,109.321,109.334,269799996.0
2005-06-28 01:13:00,109.335,109.345,109.313,109.317,270800000.0
2005-06-28 01:14:00,109.337,109.347,109.307,109.309,199400000.0
2005-06-28 01:15:00,109.337,109.353,109.33,109.351,207499996.0
2005-06-28 01:16:00,109.34,109.358,109.331,109.358,78800002.0
2005-06-28 01:17:00,109.368,109.368,109.325,109.352,247000004.0
2005-06-28 01:18:00,109.358,109.359,109.323,109.332,148199998.0
2005-06-28 01:19:00,109.307,109.317,109.305,109.315,232100000.0
2005-06-28 01:20:00,109.313,109.34,109.309,109.313,178299995.0
2005-06-28 01:21:00,109.326,109.34,109.323,109.329,297700003.0
2005-06-28 01:22:00,109.303,109.338,109.303,109.313,312999992.0
2005-06-28 01:23:00,109.325,109.337,109.312,109.312,118200003.0
2005-06-28 01:24:00,109.325,109.336,109.316,109.316,110100001.0
2005-06-28 01:25:00,109.312,109.342,109.312,109.329,194300004.0
2005-06-28 01:26:00,109.315,109.315,109.305,109.305,142599998.0
2005-06-28 01:27:00,109.335,109.347,109.319,109.346,265700001.0
2005-06-28 01:28:00,109.324,109.343,109.319,109.319,129700004.0
2005-06-28 01:29:00,109.316,109.345,109.316,109.333,166200001.0
2005-06-28 01:30:00,109.33,109.363,109.33,109.36,139099999.0
2005-06-28 01:31:00,109.332,109.362,109.332,109.34,169400003.0
2005-06-28 01:32:00,109.352,109.357,109.33,109.342,221100004.0
2005-06-28 01:33:00,109.334,109.38,109.334,109.38,239600005.0
2005-06-28 01:34:00,109.343,109.394,109.343,109.357,352100005.0
2005-06-28 01:35:00,109.385,109.399,109.372,109.382,173400003.0
2005-06-28 01:36:00,109.371,109.401,109.366,109.378,232800006.0
2005-06-28 01:37:00,109.374,109.403,109.374,109.385,317799995.0
2005-06-28 01:38:00,109.412,109.423,109.38,109.383,426600002.0
2005-06-28 01:39:00,109.367,109.384,109.367,109.376,215800005.0
2005-06-28 01:40:00,109.4,109.412,109.38,109.383,304900009.0
2005-06-28 01:41:00,109.397,109.41,109.37,109.378,477100001.0
2005-06-28 01:42:00,109.393,109.406,109.379,109.398,266699999.0
2005-06-28 01:43:00,109.363,109.381,109.363,109.374,280000003.0
2005-06-28 01:44:00,109.374,109.397,109.374,109.376,151999997.0
2005-06-28 01:45:00,109.398,109.412,109.387,109.405,298100004.0
2005-06-28 01:46:00,109.42,109.42,109.374,109.382,162799997.0
2005-06-28 01:47:00,109.392,109.413,109.39,109.406,159400001.0
2005-06-28 01:48:00,109.415,109.415,109.392,109.404,148900000.0
2005-06-28 01:49:00,109.393,109.413,109.393,109.399,161000002.0
2005-06-28 01:50:00,109.382,109.394,109.382,109.391,228500001.0
2005-06-28 01:51:00,109.403,109.414,109.397,109.4,147400002.0
2005-06-28 01:52:00,109.409,109.436,109.397,109.397,270499994.0
2005-06-28 01:53:00,109.39,109.399,109.388,109.389,149400001.0
2005-06-28 01:54:00,109.4,109.419,109.393,109.394,219800003.0
2005-06-28 01:55:00,109.39,109.41,109.375,109.375,324500000.0
2005-06-28 01:56:00,109.372,109.399,109.369,109.369,161099998.0
2005-06-28 01:57:00,109.372,109.403,109.358,109.381,196700000.0
2005-06-28 01:58:00,109.405,109.415,109.374,109.374,74500003.0
2005-06-28 01:59:00,109.378,109.393,109.363,109.365,261900006.0
2005-06-28 02:00:00,109.355,109.403,109.349,109.366,331500003.0
2005-06-28 02:01:00,109.372,109.39,109.366,109.373,172200005.0
2005-06-28 02:02:00,109.365,109.375,109.364,109.375,281300001.0
2005-06-28 02:03:00,109.369,109.37,109.362,109.369,278900003.0
2005-06-28 02:04:00,109.382,109.406,109.37,109.37,174600005.0
2005-06-28 02:05:00,109.363,109.37,109.354,109.358,182600000.0
2005-06-28 02:06:00,109.375,109.383,109.346,109.349,217199993.0
2005-06-28 02:07:00,109.357,109.38,109.357,109.366,95899999.0
2005-06-28 02:08:00,109.377,109.398,109.357,109.357,258800000.0
2005-06-28 02:09:00,109.359,109.381,109.357,109.36,201199998.0
2005-06-28 02:10:00,109.357,109.404,109.35,109.35,366599998.0
2005-06-28 02:11:00,109.39,109.39,109.369,109.371,82200000.0
2005-06-28 02:12:00,109.365,109.372,109.356,109.372,151000003.0
2005-06-28 02:13:00,109.367,109.406,109.367,109.396,314599996.0
2005-06-28 02:14:00,109.362,109.371,109.362,109.362,220300007.0
2005-06-28 02:15:00,109.372,109.399,109.372,109.393,151700002.0
2005-06-28 02:16:00,109.393,109.438,109.389,109.424,216800001.0
2005-06-28 02:17:00,109.415,109.422,109.396,109.422,223699998.0
2005-06-28 02:18:00,109.405,109.423,109.382,109.423,252399998.0
2005-06-28 02:19:00,109.415,109.426,109.408,109.408,275899997.0
2005-06-28 02:20:00,109.395,109.437,109.395,109.409,270700000.0
2005-06-28 02:21:00,109.432,109.432,109.399,109.413,287700005.0
2005-06-28 02:22:00,109.423,109.446,109.422,109.422,167499998.0
2005-06-28 02:23:00,109.418,109.457,109.418,109.435,148100002.0
2005-06-28 02:24:00,109.42,109.452,109.411,109.451,191400002.0
2005-06-28 02:25:00,109.422,109.423,109.414,109.423,116499997.0
2005-06-28 02:26:00,109.45,109.45,109.417,109.435,328500001.0
2005-06-28 02:27:00,109.435,109.45,109.417,109.423,352299999.0
2005-06-28 02:28:00,109.415,109.462,109.409,109.438,114100001.0
2005-06-28 02:29:00,109.423,109.468,109.419,109.461,220599998.0
2005-06-28 02:30:00,109.462,109.47,109.416,109.417,129600002.0
2005-06-28 02:31:00,109.437,109.451,109.422,109.433,234100001.0
2005-06-28 02:32:00,109.437,109.452,109.417,109.447,290899999.0
2005-06-28 02:33:00,109.434,109.444,109.426,109.441,230099997.0
2005-06-28 02:34:00,109.425,109.429,109.392,109.392,156700003.0
2005-06-28 02:35:00,109.394,109.425,109.394,109.416,261599999.0
2005-06-28 02:36:00,109.39,109.414,109.386,109.403,200800002.0
2005-06-28 02:37:00,109.42,109.432,109.391,109.396,279899998.0
2005-06-28 02:38:00,109.388,109.435,109.388,109.413,321399999.0
2005-06-28 02:39:00,109.41,109.426,109.388,109.388,194199999.0
2005-06-28 02:40:00,109.383,109.414,109.383,109.399,338000005.0
2005-06-28 02:41:00,109.392,109.427,109.385,109.427,224399996.0
2005-06-28 02:42:00,109.394,109.429,109.387,109.387,253599999.0
2005-06-28 02:43:00,109.398,109.419,109.379,109.418,184600002.0
2005-06-28 02:44:00,109.378,109.406,109.378,109.405,320200000.0
2005-06-28 02:45:00,109.416,109.43,109.41,109.42,350499999.0
2005-06-28 02:46:00,109.427,109.447,109.417,109.445,343699998.0
2005-06-28 02:47:00,109.415,109.457,109.406,109.414,335800000.0
2005-06-28 02:48:00,109.403,109.438,109.394,109.423,273000000.0
2005-06-28 02:49:00,109.41,109.445,109.401,109.439,242900001.0
2005-06-28 02:50:00,109.406,109.407,109.397,109.397,174600002.0
2005-06-28 02:51:00,109.407,109.429,109.387,109.387,109200001.0
2005-06-28 02:52:00,109.382,109.414,109.373,109.382,163499999.0
2005-06-28 02:53:00,109.39,109.406,109.383,109.384,340899994.0
2005-06-28 02:54:00,109.374,109.419,109.374,109.404,231300001.0
2005-06-28 02:55:00,109.398,109.409,109.398,109.406,196099995.0
2005-06-28 02:56:00,109.399,109.403,109.391,109.402,155999998.0
2005-06-28 02:57:00,109.417,109.44,109.391,109.391,133599996.0
2005-06-28 02:58:00,109.405,109.43,109.394,109.423,286899996.0
2005-06-28 02:59:00,109.419,109.446,109.409,109.409,252000000.0
2005-06-28 03:00:00,109.423,109.43,109.403,109.407,110099999.0
2005-06-28 03:01:00,109.436,109.451,109.43,109.433,310199999.0
2005-06-28 03:02:00,109.418,109.439,109.411,109.428,116400003.0
2005-06-28 03:03:00,109.43,109.455,109.424,109.428,176699998.0
2005-06-28 03:04:00,109.43,109.459,109.416,109.449,267200000.0
2005-06-28 03:05:00,109.428,109.458,109.414,109.44,268500005.0
2005-06-28 03:06:00,109.442,109.453,109.413,109.413,291000000.0
2005-06-28 03:07:00,109.42,109.434,109.409,109.409,238700001.0
2005-06-28 03:08:00,109.396,109.438,109.391,109.402,334999995.0
2005-06-28 03:09:00,109.397,109.418,109.39,109.392,329799995.0
2005-06-28 03:10:00,109.377,109.427,109.377,109.414,237300000.0
2005-06-28 03:11:00,109.412,109.435,109.388,109.388,270700001.0
2005-06-28 03:12:00,109.409,109.431,109.391,109.431,333499997.0
2005-06-28 03:13:00,109.44,109.444,109.402,109.415,398300002.0
2005-06-28 03:14:00,109.442,109.444,109.403,109.403,267599997.0
2005-06-28 03:15:00,109.392,109.421,109.391,109.402,184800001.0
2005-06-28 03:16:00,109.395,109.414,109.395,109.408,185500003.0
2005-06-28 03:17:00,109.393,109.43,109.39,109.401,183800005.0
2005-06-28 03:18:00,109.417,109.417,109.379,109.379,334499997.0
2005-06-28 03:19:00,109.385,109.396,109.365,109.37,128900001.0
2005-06-28 03:20:00,109.382,109.408,109.382,109.386,170099999.0
2005-06-28 03:21:00,109.387,109.401,109.378,109.382,368399998.0
2005-06-28 03:22:00,109.392,109.397,109.359,109.37,199799999.0
2005-06-28 03:23:00,109.39,109.407,109.377,109.38,123400001.0
2005-06-28 03:24:00,109.417,109.421,109.383,109.402,225900004.0
2005-06-28 03:25:00,109.398,109.41,109.385,109.388,182600001.0
2005-06-28 03:26:00,109.4,109.426,109.396,109.421,322300001.0
2005-06-28 03:27:00,109.435,109.446,109.413,109.429,235800000.0
2005-06-28 03:28:00,109.445,109.455,109.412,109.454,88900000.0
2005-06-28 03:29:00,109.447,109.461,109.434,109.434,210900001.0
2005-06-28 03:30:00,109.445,109.468,109.445,109.468,353400001.0
2005-06-28 03:31:00,109.468,109.475,109.454,109.466,271199997.0
2005-06-28 03:32:00,109.44,109.454,109.427,109.434,289900000.0
2005-06-28 03:33:00,109.443,109.47,109.439,109.446,230999998.0
2005-06-28 03:34:00,109.439,109.476,109.439,109.475,154700001.0
2005-06-28 03:35:00,109.445,109.476,109.43,109.476,230899998.0
2005-06-28 03:36:00,109.439,109.443,109.431,109.443,234400000.0
2005-06-28 03:37:00,109.436,109.436,109.428,109.43,118200000.0
2005-06-28 03:38:00,109.442,109.451,109.419,109.419,208600002.0
2005-06-28 03:39:00,109.439,109.451,109.431,109.434,195899997.0
2005-06-28 03:40:00,109.435,109.441,109.406,109.414,319200003.0
2005-06-28 03:41:00,109.423,109.447,109.423,109.425,204899999.0
2005-06-28 03:42:00,109.405,109.434,109.397,109.426,184000001.0
2005-06-28 03:43:00,109.413,109.439,109.406,109.437,197599998.0
2005-06-28 03:44:00,109.446,109.448,109.391,109.418,346700000.0
2005-06-28 03:45:00,109.437,109.448,109.402,109.404,183599996.0
2005-06-28 03:46:00,109.407,109.446,109.407,109.433,234700002.0
2005-06-28 03:47:00,109.43,109.439,109.426,109.426,210599999.0
2005-06-28 03:48:00,109.437,109.457,109.437,109.449,175599998.0
2005-06-28 03:49:00,109.433,109.455,109.429,109.444,184100004.0
2005-06-28 03:50:00,109.47,109.471,109.429,109.447,86600000.0
2005-06-28 03:51:00,109.447,109.481,109.441,109.461,324100000.0
2005-06-28 03:52:00,109.48,109.48,109.449,109.449,313299995.0
2005-06-28 03:53:00,109.457,109.474,109.442,109.442,182499996.0
2005-06-28 03:54:00,109.452,109.467,109.448,109.452,113600000.0
2005-06-28 03:55:00,109.45,109.477,109.45,109.47,233899999.0
2005-06-28 03:56:00,109.465,109.474,109.439,109.449,179800003.0
2005-06-28 03:57:00,109.437,109.479,109.436,109.479,117699997.0
2005-06-28 03:58:00,109.48,109.49,109.452,109.452,351500006.0
2005-06-28 03:59:00,109.456,109.466,109.424,109.433,361299993.0
2005-06-28 04:00:00,109.46,109.46,109.437,109.449,114499997.0
2005-06-28 04:01:00,109.443,109.464,109.438,109.448,216399998.0
2005-06-28 04:02:00,109.462,109.474,109.448,109.474,188600000.0
2005-06-28 04:03:00,109.478,109.478,109.443,109.463,169999997.0
2005-06-28 04:04:00,109.47,109.472,109.447,109.462,309900002.0
2005-06-28 04:05:00,109.457,109.472,109.447,109.472,316400004.0
2005-06-28 04:06:00,109.465,109.482,109.451,109.482,300199993.0
2005-06-28 04:07:00,109.47,109.477,109.445,109.466,308300002.0
2005-06-28 04:08:00,109.472,109.472,109.441,109.445,193600002.0
2005-06-28 04:09:00,109.455,109.466,109.444,109.461,99099999.0
2005-06-28 04:10:00,109.433,109.464,109.425,109.461,227700001.0
2005-06-28 04:11:00,109.464,109.47,109.449,109.462,211700004.0
2005-06-28 04:12:00,109.452,109.461,109.44,109.446,219199998.0
2005-06-28 04:13:00,109.447,109.461,109.435,109.445,275499996.0
2005-06-28 04:14:00,109.443,109.477,109.435,109.477,288799998.0
2005-06-28 04:15:00,109.448,109.455,109.427,109.435,409300001.0
2005-06-28 04:16:00,109.45,109.469,109.424,109.424,163300002.0
2005-06-28 04:17:00,109.43,109.446,109.414,109.422,257699998.0
2005-06-28 04:18:00,109.454,109.464,109.407,109.419,226900001.0
2005-06-28 04:19:00,109.452,109.457,109.434,109.447,244699993.0
2005-06-28 04:20:00,109.455,109.464,109.42,109.446,284300001.0
2005-06-28 04:21:00,109.445,109.456,109.424,109.453,221199995.0
2005-06-28 04:22:00,109.428,109.44,109.423,109.423,304700001.0
2005-06-28 04:23:00,109.429,109.454,109.429,109.447,81199998.0
2005-06-28 04:24:00,109.448,109.47,109.446,109.47,200700000.0
2005-06-28 04:25:00,109.473,109.474,109.443,109.455,232000002.0
2005-06-28 04:26:00,109.431,109.46,109.422,109.427,341300001.0
2005-06-28 04:27:00,109.428,109.464,109.428,109.441,308799997.0
2005-06-28 04:28:00,109.461,109.468,109.447,109.461,131300000.0
2005-06-28 04:29:00,109.448,109.47,109.448,109.45,159900000.0
2005-06-28 04:30:00,109.46,109.478,109.435,109.454,259000001.0
2005-06-28 04:31:00,109.475,109.478,109.45,109.459,237700007.0
2005-06-28 04:32:00,109.475,109.483,109.453,109.472,295599995.0
2005-06-28 04:33:00,109.446,109.481,109.446,109.47,149400001.0
2005-06-28 04:34:00,109.447,109.477,109.437,109.471,187500005.0
2005-06-28 04:35:00,109.445,109.447,109.437,109.447,269000004.0
2005-06-28 04:36:00,109.437,109.445,109.435,109.445,152600000.0
2005-06-28 04:37:00,109.449,109.464,109.439,109.445,231100003.0
2005-06-28 04:38:00,109.462,109.466,109.433,109.466,254299998.0
2005-06-28 04:39:00,109.44,109.44,109.432,109.432,111700001.0
2005-06-28 04:40:00,109.46,109.476,109.447,109.475,301199997.0
2005-06-28 04:41:00,109.449,109.476,109.449,109.455,259000001.0
2005-06-28 04:42:00,109.45,109.472,109.441,109.453,216800006.0
2005-06-28 04:43:00,109.458,109.472,109.442,109.469,382500006.0
2005-06-28 04:44:00,109.444,109.466,109.444,109.444,210099999.0
2005-06-28 04:45:00,109.477,109.478,109.438,109.445,267300002.0
2005-06-28 04:46:00,109.45,109.469,109.444,109.444,188400002.0
2005-06-28 04:47:00,109.455,109.462,109.441,109.449,266499998.0
2005-06-28 04:48:00,109.488,109.489,109.452,109.478,269700004.0
2005-06-28 04:49:00,109.488,109.489,109.452,109.459,346299996.0
2005-06-28 04:50:00,109.447,109.455,109.447,109.447,233399995.0
2005-06-28 04:51:00,109.465,109.477,109.442,109.453,238799996.0
2005-06-28 04:52:00,109.467,109.475,109.445,109.467,166799998.0
2005-06-28 04:53:00,109.488,109.491,109.441,109.441,392099997.0
2005-06-28 04:54:00,109.45,109.484,109.45,109.469,305800002.0
2005-06-28 04:55:00,109.45,109.486,109.442,109.486,238199998.0
2005-06-28 04:56:00,109.465,109.476,109.452,109.466,295899991.0
2005-06-28 04:57:00,109.443,109.486,109.443,109.473,261800001.0
2005-06-28 04:58:00,109.496,109.499,109.459,109.459,243499998.0
2005-06-28 04:59:00,109.46,109.491,109.451,109.486,260200003.0
2005-06-28 05:00:00,109.475,109.482,109.458,109.475,329199998.0
2005-06-28 05:01:00,109.455,109.459,109.442,109.449,216100001.0
2005-06-28 05:02:00,109.448,109.467,109.443,109.443,386399999.0
2005-06-28 05:03:00,109.46,109.469,109.448,109.461,304099999.0
2005-06-28 05:04:00,109.467,109.482,109.438,109.448,368499997.0
2005-06-28 05:05:00,109.478,109.484,109.45,109.453,172099999.0
2005-06-28 05:06:00,109.472,109.479,109.456,109.473,368800002.0
2005-06-28 05:07:00,109.455,109.455,109.45,109.45,99600003.0
2005-06-28 05:08:00,109.465,109.491,109.465,109.484,166900000.0
2005-06-28 05:09:00,109.482,109.492,109.469,109.492,237899999.0
2005-06-28 05:10:00,109.474,109.501,109.474,109.491,73199999.0
2005-06-28 05:11:00,109.504,109.51,109.483,109.505,262899997.0
2005-06-28 05:12:00,109.513,109.535,109.509,109.535,232100002.0
2005-06-28 05:13:00,109.5,109.508,109.49,109.508,144400002.0
2005-06-28 05:14:00,109.525,109.537,109.516,109.517,271600004.0
2005-06-28 05:15:00,109.522,109.53,109.497,109.502,236700005.0
2005-06-28 05:16:00,109.538,109.538,109.502,109.507,364000003.0
2005-06-28 05:17:00,109.515,109.529,109.51,109.51,270000000.0
2005-06-28 05:18:00,109.509,109.521,109.496,109.504,284300003.0
2005-06-28 05:19:00,109.494,109.533,109.494,109.516,318999997.0
2005-06-28 05:20:00,109.54,109.543,109.504,109.514,345499995.0
2005-06-28 05:21:00,109.525,109.555,109.514,109.514,346099993.0
2005-06-28 05:22:00,109.502,109.54,109.502,109.54,134300003.0
2005-06-28 05:23:00,109.517,109.549,109.498,109.549,191899996.0
2005-06-28 05:24:00,109.574,109.577,109.536,109.54,179700001.0
2005-06-28 05:25:00,109.53,109.56,109.522,109.539,354299996.0
2005-06-28 05:26:00,109.527,109.572,109.527,109.572,196499998.0
2005-06-28 05:27:00,109.557,109.569,109.543,109.547,337300002.0
2005-06-28 05:28:00,109.55,109.566,109.544,109.552,327600002.0
2005-06-28 05:29:00,109.57,109.583,109.557,109.579,265600002.0
2005-06-28 05:30:00,109.564,109.571,109.554,109.571,168100002.0
2005-06-28 05:31:00,109.558,109.561,109.551,109.56,265599999.0
2005-06-28 05:32:00,109.567,109.585,109.555,109.574,315500003.0
2005-06-28 05:33:00,109.561,109.576,109.561,109.576,188999999.0
2005-06-28 05:34:00,109.57,109.599,109.565,109.574,271799999.0
2005-06-28 05:35:00,109.607,109.609,109.574,109.594,321799997.0
2005-06-28 05:36:00,109.609,109.633,109.603,109.633,317400003.0
2005-06-28 05:37:00,109.625,109.658,109.612,109.658,267600000.0
2005-06-28 05:38:00,109.672,109.681,109.656,109.669,128699999.0
2005-06-28 05:39:00,109.665,109.665,109.622,109.622,129800000.0
2005-06-28 05:40:00,109.603,109.619,109.584,109.619,324300001.0
2005-06-28 05:41:00,109.619,109.629,109.619,109.62,275499999.0
2005-06-28 05:42:00,109.614,109.614,109.592,109.592,266499997.0
2005-06-28 05:43:00,109.603,109.64,109.603,109.621,322799995.0
2005-06-28 05:44:00,109.645,109.649,109.626,109.634,350699996.0
2005-06-28 05:45:00,109.644,109.656,109.641,109.651,297900000.0
2005-06-28 05:46:00,109.664,109.7,109.664,109.689,241899996.0
2005-06-28 05:47:00,109.685,109.695,109.66,109.67,373199989.0
2005-06-28 05:48:00,109.663,109.663,109.654,109.657,88600001.0
2005-06-28 05:49:00,109.666,109.68,109.65,109.656,180900000.0
2005-06-28 05:50:00,109.649,109.671,109.649,109.671,126299997.0
2005-06-28 05:51:00,109.685,109.696,109.673,109.687,274599997.0
2005-06-28 05:52:00,109.688,109.696,109.663,109.674,276299998.0
2005-06-28 05:53:00,109.658,109.671,109.658,109.66,157199994.0
2005-06-28 05:54:00,109.665,109.703,109.665,109.681,307800007.0
2005-06-28 05:55:00,109.675,109.682,109.653,109.665,299000001.0
2005-06-28 05:56:00,109.662,109.662,109.649,109.65,123100001.0
2005-06-28 05:57:00,109.683,109.684,109.639,109.639,383700002.0
2005-06-28 05:58:00,109.66,109.672,109.652,109.659,294500003.0
2005-06-28 05:59:00,109.655,109.674,109.629,109.629,270400011.0
2005-06-28 06:00:00,109.623,109.644,109.618,109.629,223000001.0
2005-06-28 06:01:00,109.637,109.659,109.63,109.63,340600003.0
2005-06-28 06:02:00,109.634,109.64,109.621,109.64,270199999.0
2005-06-28 06:03:00,109.636,109.67,109.631,109.645,371500005.0
2005-06-28 06:04:00,109.639,109.659,109.639,109.659,211800003.0
2005-06-28 06:05:00,109.65,109.658,109.65,109.654,192300002.0
2005-06-28 06:06:00,109.666,109.671,109.632,109.632,357599992.0
2005-06-28 06:07:00,109.63,109.647,109.63,109.633,161899998.0
2005-06-28 06:08:00,109.63,109.66,109.619,109.643,263200003.0
2005-06-28 06:09:00,109.632,109.662,109.631,109.64,289800002.0
2005-06-28 06:10:00,109.642,109.649,109.626,109.647,272300000.0
2005-06-28 06:11:00,109.632,109.649,109.628,109.633,492999996.0
2005-06-28 06:12:00,109.625,109.642,109.617,109.631,330000009.0
2005-06-28 06:13:00,109.61,109.641,109.605,109.628,234099999.0
2005-06-28 06:14:00,109.625,109.645,109.616,109.616,144900001.0
2005-06-28 06:15:00,109.608,109.643,109.604,109.619,333599997.0
2005-06-28 06:16:00,109.65,109.65,109.618,109.635,288099996.0
2005-06-28 06:17:00,109.622,109.65,109.621,109.633,157100003.0
2005-06-28 06:18:00,109.632,109.65,109.632,109.635,62299999.0
2005-06-28 06:19:00,109.625,109.625,109.623,109.623,235099998.0
2005-06-28 06:20:00,109.616,109.657,109.616,109.632,397199996.0
2005-06-28 06:21:00,109.618,109.652,109.616,109.628,144800002.0
2005-06-28 06:22:00,109.622,109.635,109.622,109.625,244600004.0
2005-06-28 06:23:00,109.63,109.638,109.613,109.622,239599997.0
2005-06-28 06:24:00,109.613,109.641,109.61,109.637,192999995.0
2005-06-28 06:25:00,109.6,109.622,109.588,109.602,333599993.0
2005-06-28 06:26:00,109.599,109.625,109.591,109.625,135800001.0
2005-06-28 06:27:00,109.616,109.633,109.607,109.611,171400002.0
2005-06-28 06:28:00,109.6,109.605,109.59,109.604,400200003.0
2005-06-28 06:29:00,109.588,109.588,109.572,109.572,254400002.0
2005-06-28 06:30:00,109.565,109.612,109.561,109.603,91100002.0
2005-06-28 06:31:00,109.564,109.607,109.564,109.601,282000001.0
2005-06-28 06:32:00,109.562,109.583,109.559,109.575,259400008.0
2005-06-28 06:33:00,109.576,109.623,109.572,109.585,279399998.0
2005-06-28 06:34:00,109.603,109.609,109.562,109.562,489799998.0
2005-06-28 06:35:00,109.564,109.564,109.548,109.55,219100002.0
2005-06-28 06:36:00,109.566,109.585,109.561,109.574,129700001.0
2005-06-28 06:37:00,109.561,109.573,109.561,109.573,213100003.0
2005-06-28 06:38:00,109.586,109.604,109.575,109.575,291899996.0
2005-06-28 06:39:00,109.572,109.601,109.571,109.589,315100005.0
2005-06-28 06:40:00,109.592,109.6,109.555,109.589,327200004.0
2005-06-28 06:41:00,109.582,109.597,109.575,109.575,89800001.0
2005-06-28 06:42:00,109.576,109.61,109.571,109.607,112300001.0
2005-06-28 06:43:00,109.572,109.587,109.566,109.579,87000000.0
2005-06-28 06:44:00,109.572,109.61,109.561,109.6,211700001.0
2005-06-28 06:45:00,109.572,109.612,109.572,109.597,270300001.0
2005-06-28 06:46:00,109.598,109.619,109.584,109.619,309300005.0
2005-06-28 06:47:00,109.582,109.613,109.581,109.608,167700000.0
2005-06-28 06:48:00,109.575,109.575,109.57,109.57,63600000.0
2005-06-28 06:49:00,109.595,109.601,109.58,109.581,74000000.0
2005-06-28 06:50:00,109.58,109.602,109.571,109.598,222600005.0
2005-06-28 06:51:00,109.575,109.575,109.567,109.567,260500002.0
2005-06-28 06:52:00,109.587,109.593,109.578,109.593,294400002.0
2005-06-28 06:53:00,109.585,109.61,109.581,109.598,260900003.0
2005-06-28 06:54:00,109.605,109.616,109.597,109.61,389499996.0
2005-06-28 06:55:00,109.61,109.626,109.602,109.624,374000002.0
2005-06-28 06:56:00,109.621,109.621,109.598,109.6,291400003.0
2005-06-28 06:57:00,109.615,109.638,109.607,109.638,259199997.0
2005-06-28 06:58:00,109.642,109.644,109.599,109.599,366800002.0
2005-06-28 06:59:00,109.612,109.616,109.598,109.604,97299999.0
2005-06-28 07:00:00,109.593,109.638,109.583,109.619,343800006.0
2005-06-28 07:01:00,109.62,109.638,109.618,109.638,242699994.0
2005-06-28 07:02:00,109.617,109.637,109.614,109.614,208500004.0
2005-06-28 07:03:00,109.627,109.641,109.607,109.607,236000002.0
2005-06-28 07:04:00,109.611,109.617,109.607,109.617,307399998.0
2005-06-28 07:05:00,109.622,109.63,109.613,109.624,227100001.0
2005-06-28 07:06:00,109.632,109.655,109.632,109.636,255299996.0
2005-06-28 07:07:00,109.644,109.675,109.644,109.653,301299994.0
2005-06-28 07:08:00,109.65,109.676,109.638,109.676,121499996.0
2005-06-28 07:09:00,109.675,109.68,109.646,109.646,186600000.0
2005-06-28 07:10:00,109.649,109.688,109.649,109.677,233300001.0
2005-06-28 07:11:00,109.65,109.65,109.603,109.61,307300004.0
2005-06-28 07:12:00,109.642,109.65,109.597,109.602,286599996.0
2005-06-28 07:13:00,109.607,109.635,109.607,109.635,158199999.0
2005-06-28 07:14:00,109.642,109.654,109.629,109.629,99899997.0
2005-06-28 07:15:00,109.632,109.64,109.62,109.621,331799998.0
2005-06-28 07:16:00,109.623,109.662,109.623,109.626,268700002.0
2005-06-28 07:17:00,109.622,109.631,109.598,109.601,227599996.0
2005-06-28 07:18:00,109.596,109.631,109.581,109.581,312400005.0
2005-06-28 07:19:00,109.585,109.597,109.582,109.582,147400001.0
2005-06-28 07:20:00,109.62,109.643,109.589,109.589,194900004.0
2005-06-28 07:21:00,109.6,109.608,109.587,109.587,160600002.0
2005-06-28 07:22:00,109.58,109.596,109.58,109.583,293800003.0
2005-06-28 07:23:00,109.595,109.602,109.576,109.584,255199997.0
2005-06-28 07:24:00,109.591,109.624,109.585,109.612,377399998.0
2005-06-28 07:25:00,109.588,109.599,109.581,109.582,297500001.0
2005-06-28 07:26:00,109.585,109.618,109.585,109.61,195399999.0
2005-06-28 07:27:00,109.595,109.595,109.569,109.569,526199990.0
2005-06-28 07:28:00,109.585,109.597,109.574,109.581,284300001.0
2005-06-28 07:29:00,109.571,109.606,109.561,109.605,294699995.0
2005-06-28 07:30:00,109.598,109.598,109.56,109.581,242199996.0
2005-06-28 07:31:00,109.573,109.588,109.566,109.58,272599993.0
2005-06-28 07:32:00,109.59,109.603,109.576,109.602,391199998.0
2005-06-28 07:33:00,109.617,109.617,109.554,109.554,93600001.0
2005-06-28 07:34:00,109.547,109.586,109.542,109.543,275000003.0
2005-06-28 07:35:00,109.547,109.567,109.539,109.55,257900001.0
2005-06-28 07:36:00,109.565,109.584,109.558,109.561,143500001.0
2005-06-28 07:37:00,109.585,109.6,109.562,109.6,207499997.0
2005-06-28 07:38:00,109.588,109.601,109.569,109.601,115100000.0
2005-06-28 07:39:00,109.606,109.611,109.572,109.572,264899998.0
2005-06-28 07:40:00,109.577,109.603,109.577,109.596,114499999.0
2005-06-28 07:41:00,109.607,109.609,109.578,109.589,234800005.0
2005-06-28 07:42:00,109.605,109.627,109.596,109.613,446300006.0
2005-06-28 07:43:00,109.593,109.615,109.569,109.609,281000006.0
2005-06-28 07:44:00,109.589,109.624,109.589,109.622,235800002.0
2005-06-28 07:45:00,109.6,109.615,109.585,109.587,496200006.0
2005-06-28 07:46:00,109.604,109.627,109.59,109.59,108499999.0
2005-06-28 07:47:00,109.585,109.603,109.585,109.599,258700004.0
2005-06-28 07:48:00,109.61,109.635,109.601,109.625,283700003.0
2005-06-28 07:49:00,109.634,109.643,109.622,109.628,383799998.0
2005-06-28 07:50:00,109.63,109.654,109.63,109.648,106199996.0
2005-06-28 07:51:00,109.621,109.652,109.621,109.64,194799999.0
2005-06-28 07:52:00,109.635,109.648,109.635,109.645,104599999.0
2005-06-28 07:53:00,109.638,109.669,109.628,109.643,298500006.0
2005-06-28 07:54:00,109.643,109.668,109.643,109.663,278499999.0
2005-06-28 07:55:00,109.679,109.681,109.645,109.657,210400004.0
2005-06-28 07:56:00,109.65,109.689,109.642,109.676,202900002.0
2005-06-28 07:57:00,109.672,109.701,109.667,109.671,180400000.0
2005-06-28 07:58:00,109.684,109.697,109.656,109.656,198400000.0
2005-06-28 07:59:00,109.652,109.659,109.64,109.643,315000002.0
2005-06-28 08:00:00,109.65,109.656,109.639,109.643,330700004.0
2005-06-28 08:01:00,109.638,109.658,109.616,109.616,286200002.0
2005-06-28 08:02:00,109.618,109.642,109.618,109.641,174399999.0
2005-06-28 08:03:00,109.638,109.662,109.625,109.658,167499998.0
2005-06-28 08:04:00,109.68,109.68,109.637,109.637,312300007.0
2005-06-28 08:05:00,109.646,109.677,109.641,109.666,245699999.0
2005-06-28 08:06:00,109.651,109.671,109.639,109.653,270800003.0
2005-06-28 08:07:00,109.64,109.642,109.638,109.64,206200001.0
2005-06-28 08:08:00,109.655,109.665,109.634,109.64,214599995.0
2005-06-28 08:09:00,109.66,109.678,109.66,109.667,140300001.0
2005-06-28 08:10:00,109.68,109.692,109.667,109.669,124700001.0
2005-06-28 08:11:00,109.676,109.676,109.654,109.654,102000002.0
2005-06-28 08:12:00,109.656,109.67,109.656,109.665,258000005.0
2005-06-28 08:13:00,109.675,109.689,109.658,109.685,257799996.0
2005-06-28 08:14:00,109.68,109.698,109.68,109.686,176600001.0
2005-06-28 08:15:00,109.708,109.737,109.708,109.737,59899999.0
2005-06-28 08:16:00,109.748,109.753,109.745,109.752,139100000.0
2005-06-28 08:17:00,109.745,109.768,109.745,109.759,213900001.0
2005-06-28 08:18:00,109.748,109.767,109.735,109.743,283200004.0
2005-06-28 08:19:00,109.732,109.762,109.732,109.748,225700001.0
2005-06-28 08:20:00,109.74,109.781,109.728,109.781,231000000.0
2005-06-28 08:21:00,109.77,109.779,109.725,109.748,221199999.0
2005-06-28 08:22:00,109.746,109.76,109.745,109.747,176700003.0
2005-06-28 08:23:00,109.738,109.748,109.731,109.748,135100003.0
2005-06-28 08:24:00,109.751,109.751,109.734,109.741,244700002.0
2005-06-28 08:25:00,109.764,109.768,109.726,109.726,171800000.0
2005-06-28 08:26:00,109.722,109.726,109.709,109.709,173100003.0
2005-06-28 08:27:00,109.71,109.733,109.71,109.718,329599997.0
2005-06-28 08:28:00,109.705,109.71,109.701,109.702,233700001.0
2005-06-28 08:29:00,109.719,109.732,109.707,109.714,169799996.0
2005-06-28 08:30:00,109.711,109.722,109.706,109.722,96699999.0
2005-06-28 08:31:00,109.73,109.758,109.725,109.725,307100005.0
2005-06-28 08:32:00,109.739,109.753,109.73,109.732,295100004.0
2005-06-28 08:33:00,109.732,109.772,109.721,109.761,199899999.0
2005-06-28 08:34:00,109.744,109.744,109.72,109.72,213900000.0
2005-06-28 08:35:00,109.73,109.738,109.73,109.735,378199992.0
2005-06-28 08:36:00,109.73,109.739,109.722,109.722,143800002.0
2005-06-28 08:37:00,109.737,109.751,109.731,109.746,378800008.0
2005-06-28 08:38:00,109.753,109.773,109.753,109.763,290100001.0
2005-06-28 08:39:00,109.755,109.783,109.754,109.766,288799999.0
2005-06-28 08:40:00,109.775,109.788,109.76,109.765,305900000.0
2005-06-28 08:41:00,109.78,109.793,109.76,109.776,301399999.0
2005-06-28 08:42:00,109.778,109.796,109.762,109.77,314800002.0
2005-06-28 08:43:00,109.777,109.79,109.754,109.762,302799996.0
2005-06-28 08:44:00,109.749,109.789,109.74,109.783,210399995.0
2005-06-28 08:45:00,109.746,109.746,109.729,109.73,338700003.0
2005-06-28 08:46:00,109.719,109.734,109.715,109.734,192699999.0
2005-06-28 08:47:00,109.744,109.782,109.74,109.74,236399998.0
2005-06-28 08:48:00,109.719,109.741,109.719,109.735,152599999.0
2005-06-28 08:49:00,109.745,109.784,109.745,109.76,333100000.0
2005-06-28 08:50:00,109.728,109.743,109.728,109.738,239600002.0
2005-06-28 08:51:00,109.758,109.777,109.752,109.766,255399997.0
2005-06-28 08:52:00,109.767,109.771,109.762,109.762,152400003.0
2005-06-28 08:53:00,109.758,109.786,109.758,109.77,205300000.0
2005-06-28 08:54:00,109.79,109.794,109.746,109.788,221299995.0
2005-06-28 08:55:00,109.758,109.788,109.758,109.788,150100001.0
2005-06-28 08:56:00,109.776,109.797,109.776,109.781,223400003.0
2005-06-28 08:57:00,109.785,109.788,109.748,109.754,204800001.0
2005-06-28 08:58:00,109.77,109.787,109.743,109.743,80800002.0
2005-06-28 08:59:00,109.743,109.75,109.729,109.729,103799998.0
2005-06-28 09:00:00,109.743,109.772,109.739,109.762,325200002.0
2005-06-28 09:01:00,109.778,109.779,109.736,109.736,157700001.0
2005-06-28 09:02:00,109.735,109.762,109.735,109.745,83299998.0
2005-06-28 09:03:00,109.76,109.776,109.749,109.76,289699997.0
2005-06-28 09:04:00,109.76,109.774,109.743,109.747,192600004.0
2005-06-28 09:05:00,109.766,109.779,109.764,109.764,236799995.0
2005-06-28 09:06:00,109.76,109.781,109.75,109.773,144100004.0
2005-06-28 09:07:00,109.777,109.791,109.777,109.782,100100001.0
2005-06-28 09:08:00,109.799,109.808,109.782,109.792,207900000.0
2005-06-28 09:09:00,109.812,109.815,109.785,109.808,246300003.0
2005-06-28 09:10:00,109.783,109.805,109.783,109.804,369799999.0
2005-06-28 09:11:00,109.815,109.825,109.799,109.805,154399997.0
2005-06-28 09:12:00,109.794,109.832,109.794,109.809,289799999.0
2005-06-28 09:13:00,109.803,109.845,109.799,109.84,201699997.0
2005-06-28 09:14:00,109.813,109.813,109.805,109.807,170200002.0
2005-06-28 09:15:00,109.802,109.802,109.786,109.788,296800001.0
2005-06-28 09:16:00,109.779,109.787,109.77,109.77,196899994.0
2005-06-28 09:17:00,109.768,109.78,109.762,109.773,258799995.0
2005-06-28 09:18:00,109.787,109.803,109.772,109.777,226700003.0
2005-06-28 09:19:00,109.792,109.813,109.782,109.787,239299998.0
2005-06-28 09:20:00,109.818,109.818,109.769,109.769,175200003.0
2005-06-28 09:21:00,109.782,109.803,109.759,109.759,175800003.0
2005-06-28 09:22:00,109.772,109.782,109.746,109.746,200900002.0
2005-06-28 09:23:00,109.753,109.759,109.737,109.745,110300001.0
2005-06-28 09:24:00,109.738,109.753,109.738,109.741,216900006.0
2005-06-28 09:25:00,109.764,109.776,109.732,109.736,251199998.0
2005-06-28 09:26:00,109.752,109.765,109.752,109.755,228700002.0
2005-06-28 09:27:00,109.784,109.794,109.76,109.76,171299997.0
2005-06-28 09:28:00,109.77,109.787,109.76,109.764,319000001.0
2005-06-28 09:29:00,109.755,109.786,109.749,109.757,324599995.0
2005-06-28 09:30:00,109.75,109.774,109.744,109.764,168299997.0
2005-06-28 09:31:00,109.775,109.791,109.757,109.757,218900001.0
2005-06-28 09:32:00,109.743,109.774,109.728,109.761,282699999.0
2005-06-28 09:33:00,109.785,109.793,109.75,109.763,360499994.0
2005-06-28 09:34:00,109.74,109.795,109.733,109.795,134000003.0
2005-06-28 09:35:00,109.76,109.76,109.737,109.739,208400003.0
2005-06-28 09:36:00,109.766,109.766,109.715,109.735,281100009.0
2005-06-28 09:37:00,109.74,109.743,109.718,109.724,202999999.0
2005-06-28 09:38:00,109.749,109.771,109.736,109.771,268399997.0
2005-06-28 09:39:00,109.733,109.76,109.727,109.76,206800002.0
2005-06-28 09:40:00,109.755,109.77,109.738,109.764,203699998.0
2005-06-28 09:41:00,109.74,109.765,109.74,109.748,214100004.0
2005-06-28 09:42:00,109.742,109.757,109.741,109.746,212000000.0
2005-06-28 09:43:00,109.755,109.771,109.755,109.758,152000002.0
2005-06-28 09:44:00,109.778,109.779,109.748,109.751,114599997.0
2005-06-28 09:45:00,109.735,109.775,109.731,109.752,193799999.0
2005-06-28 09:46:00,109.755,109.772,109.74,109.74,146200001.0
2005-06-28 09:47:00,109.738,109.775,109.731,109.775,170900002.0
2005-06-28 09:48:00,109.734,109.761,109.734,109.756,291999998.0
2005-06-28 09:49:00,109.762,109.777,109.744,109.748,317900001.0
2005-06-28 09:50:00,109.763,109.775,109.74,109.752,181099998.0
2005-06-28 09:51:00,109.757,109.768,109.742,109.748,255700004.0
2005-06-28 09:52:00,109.752,109.771,109.752,109.768,84099999.0
2005-06-28 09:53:00,109.755,109.788,109.755,109.759,176600000.0
2005-06-28 09:54:00,109.764,109.764,109.747,109.757,236800003.0
2005-06-28 09:55:00,109.752,109.767,109.742,109.761,213200000.0
2005-06-28 09:56:00,109.758,109.771,109.735,109.765,307600002.0
2005-06-28 09:57:00,109.738,109.747,109.737,109.747,216300002.0
2005-06-28 09:58:00,109.748,109.775,109.747,109.755,165400000.0
2005-06-28 09:59:00,109.746,109.77,109.746,109.761,247700000.0
2005-06-28 10:00:00,109.757,109.793,109.756,109.769,631800010.0
2005-06-28 10:01:00,109.783,109.826,109.769,109.825,265799998.0
2005-06-28 10:02:00,109.79,109.792,109.774,109.792,177299999.0
2005-06-28 10:03:00,109.795,109.81,109.778,109.778,163700003.0
2005-06-28 10:04:00,109.812,109.813,109.771,109.782,76600000.0
2005-06-28 10:05:00,109.803,109.806,109.782,109.801,222600003.0
2005-06-28 10:06:00,109.768,109.78,109.766,109.771,185500002.0
2005-06-28 10:07:00,109.775,109.795,109.765,109.789,362400002.0
2005-06-28 10:08:00,109.792,109.806,109.774,109.791,259500006.0
2005-06-28 10:09:00,109.778,109.799,109.765,109.776,209000003.0
2005-06-28 10:10:00,109.774,109.782,109.767,109.778,275000003.0
2005-06-28 10:11:00,109.795,109.798,109.779,109.796,270299997.0
2005-06-28 10:12:00,109.789,109.826,109.789,109.819,279100003.0
2005-06-28 10:13:00,109.812,109.833,109.799,109.833,314099999.0
2005-06-28 10:14:00,109.817,109.847,109.817,109.829,152600002.0
2005-06-28 10:15:00,109.829,109.849,109.829,109.834,341100001.0
2005-06-28 10:16:00,109.845,109.858,109.816,109.834,256100005.0
2005-06-28 10:17:00,109.831,109.831,109.818,109.825,171900000.0
2005-06-28 10:18:00,109.822,109.85,109.818,109.839,322699999.0
2005-06-28 10:19:00,109.811,109.851,109.811,109.838,194800003.0
2005-06-28 10:20:00,109.81,109.836,109.806,109.809,259099998.0
2005-06-28 10:21:00,109.832,109.839,109.764,109.767,318100003.0
2005-06-28 10:22:00,109.763,109.784,109.753,109.77,398300004.0
2005-06-28 10:23:00,109.762,109.773,109.755,109.773,229500001.0
2005-06-28 10:24:00,109.771,109.788,109.761,109.772,276700006.0
2005-06-28 10:25:00,109.765,109.793,109.762,109.762,295299999.0
2005-06-28 10:26:00,109.761,109.795,109.761,109.78,358200000.0
2005-06-28 10:27:00,109.772,109.781,109.772,109.781,81899998.0
2005-06-28 10:28:00,109.79,109.791,109.777,109.777,200499997.0
2005-06-28 10:29:00,109.774,109.786,109.774,109.782,233400006.0
2005-06-28 10:30:00,109.792,109.801,109.782,109.793,243900000.0
2005-06-28 10:31:00,109.81,109.822,109.801,109.811,176000000.0
2005-06-28 10:32:00,109.81,109.821,109.793,109.794,419500005.0
2005-06-28 10:33:00,109.8,109.823,109.792,109.798,475099995.0
2005-06-28 10:34:00,109.8,109.821,109.793,109.813,254300003.0
2005-06-28 10:35:00,109.8,109.812,109.798,109.812,138399998.0
2005-06-28 10:36:00,109.814,109.841,109.805,109.805,141700002.0
2005-06-28 10:37:00,109.833,109.843,109.813,109.814,367900005.0
2005-06-28 10:38:00,109.827,109.839,109.809,109.826,299800000.0
2005-06-28 10:39:00,109.823,109.824,109.802,109.821,162099998.0
2005-06-28 10:40:00,109.805,109.835,109.795,109.821,303700002.0
2005-06-28 10:41:00,109.83,109.836,109.81,109.831,194900004.0
2005-06-28 10:42:00,109.817,109.832,109.817,109.832,472299996.0
2005-06-28 10:43:00,109.834,109.872,109.834,109.837,195200005.0
2005-06-28 10:44:00,109.852,109.868,109.843,109.844,351900000.0
2005-06-28 10:45:00,109.853,109.867,109.85,109.86,299099998.0
2005-06-28 10:46:00,109.868,109.868,109.854,109.856,137600003.0
2005-06-28 10:47:00,109.865,109.875,109.849,109.849,180499999.0
2005-06-28 10:48:00,109.848,109.879,109.846,109.867,131400003.0
2005-06-28 10:49:00,109.86,109.877,109.849,109.854,336199995.0
2005-06-28 10:50:00,109.868,109.891,109.868,109.874,280100005.0
2005-06-28 10:51:00,109.88,109.89,109.863,109.865,215400003.0
2005-06-28 10:52:00,109.877,109.893,109.864,109.878,362100002.0
2005-06-28 10:53:00,109.871,109.901,109.871,109.901,178600001.0
2005-06-28 10:54:00,109.86,109.865,109.855,109.86,229799997.0
2005-06-28 10:55:00,109.865,109.886,109.861,109.861,351100003.0
2005-06-28 10:56:00,109.867,109.895,109.867,109.868,250900002.0
2005-06-28 10:57:00,109.877,109.891,109.876,109.885,262100000.0
2005-06-28 10:58:00,109.87,109.882,109.865,109.882,152500001.0
2005-06-28 10:59:00,109.862,109.862,109.854,109.855,196200000.0
2005-06-28 11:00:00,109.888,109.889,109.867,109.869,353999995.0
2005-06-28 11:01:00,109.887,109.892,109.867,109.872,243099995.0
2005-06-28 11:02:00,109.882,109.886,109.861,109.881,361999997.0
2005-06-28 11:03:00,109.86,109.894,109.86,109.886,308800005.0
2005-06-28 11:04:00,109.873,109.896,109.873,109.875,285399998.0
2005-06-28 11:05:00,109.868,109.873,109.864,109.866,386300001.0
2005-06-28 11:06:00,109.908,109.908,109.879,109.887,169100002.0
2005-06-28 11:07:00,109.88,109.905,109.866,109.888,366799997.0
2005-06-28 11:08:00,109.875,109.905,109.87,109.905,142899997.0
2005-06-28 11:09:00,109.877,109.896,109.868,109.868,133300002.0
2005-06-28 11:10:00,109.879,109.909,109.879,109.908,214600001.0
2005-06-28 11:11:00,109.868,109.868,109.847,109.854,284199999.0
2005-06-28 11:12:00,109.863,109.888,109.853,109.877,302899999.0
2005-06-28 11:13:00,109.856,109.89,109.851,109.883,150499998.0
2005-06-28 11:14:00,109.849,109.852,109.833,109.852,282400003.0
2005-06-28 11:15:00,109.883,109.889,109.845,109.854,183699997.0
2005-06-28 11:16:00,109.864,109.887,109.854,109.854,136399999.0
2005-06-28 11:17:00,109.848,109.886,109.848,109.879,279400002.0
2005-06-28 11:18:00,109.847,109.853,109.843,109.853,79800000.0
2005-06-28 11:19:00,109.854,109.868,109.839,109.839,178500000.0
2005-06-28 11:20:00,109.84,109.84,109.815,109.815,215400002.0
2005-06-28 11:21:00,109.83,109.838,109.789,109.789,125200000.0
2005-06-28 11:22:00,109.786,109.808,109.779,109.779,228199996.0
2005-06-28 11:23:00,109.785,109.797,109.771,109.771,86799998.0
2005-06-28 11:24:00,109.768,109.796,109.767,109.789,211400001.0
2005-06-28 11:25:00,109.775,109.819,109.765,109.78,175099999.0
2005-06-28 11:26:00,109.788,109.819,109.788,109.814,102099997.0
2005-06-28 11:27:00,109.797,109.82,109.797,109.803,172299993.0
2005-06-28 11:28:00,109.818,109.831,109.808,109.813,196400000.0
2005-06-28 11:29:00,109.822,109.838,109.806,109.806,178799997.0
2005-06-28 11:30:00,109.833,109.841,109.827,109.827,335600002.0
2005-06-28 11:31:00,109.827,109.85,109.827,109.841,149199997.0
2005-06-28 11:32:00,109.835,109.853,109.816,109.817,229200003.0
2005-06-28 11:33:00,109.838,109.854,109.824,109.848,238800003.0
2005-06-28 11:34:00,109.83,109.851,109.83,109.83,226700001.0
2005-06-28 11:35:00,109.835,109.842,109.823,109.838,326699999.0
2005-06-28 11:36:00,109.848,109.854,109.813,109.822,303300002.0
2005-06-28 11:37:00,109.838,109.857,109.825,109.851,253900005.0
2005-06-28 11:38:00,109.859,109.861,109.834,109.851,402800004.0
2005-06-28 11:39:00,109.872,109.876,109.85,109.854,241499996.0
2005-06-28 11:40:00,109.845,109.892,109.844,109.875,191100006.0
2005-06-28 11:41:00,109.863,109.865,109.852,109.857,263800001.0
2005-06-28 11:42:00,109.853,109.853,109.836,109.838,235499999.0
2005-06-28 11:43:00,109.843,109.854,109.834,109.834,165699995.0
2005-06-28 11:44:00,109.845,109.845,109.835,109.835,126899999.0
2005-06-28 11:45:00,109.85,109.867,109.85,109.867,222399999.0
2005-06-28 11:46:00,109.853,109.879,109.853,109.877,132300000.0
2005-06-28 11:47:00,109.88,109.897,109.88,109.886,193700002.0
2005-06-28 11:48:00,109.892,109.92,109.89,109.917,354499996.0
2005-06-28 11:49:00,109.927,109.927,109.862,109.862,362000006.0
2005-06-28 11:50:00,109.903,109.903,109.844,109.855,374600004.0
2005-06-28 11:51:00,109.854,109.871,109.854,109.858,318399998.0
2005-06-28 11:52:00,109.865,109.89,109.855,109.89,279700005.0
2005-06-28 11:53:00,109.873,109.92,109.87,109.913,242100002.0
2005-06-28 11:54:00,109.863,109.863,109.853,109.857,120900002.0
2005-06-28 11:55:00,109.872,109.892,109.866,109.892,337999999.0
2005-06-28 11:56:00,109.875,109.898,109.857,109.857,236600004.0
2005-06-28 11:57:00,109.847,109.882,109.841,109.841,312799998.0
2005-06-28 11:58:00,109.829,109.846,109.824,109.832,306199999.0
2005-06-28 11:59:00,109.83,109.845,109.829,109.835,200900002.0
2005-06-28 12:00:00,109.83,109.85,109.82,109.823,242499995.0
2005-06-28 12:01:00,109.852,109.855,109.806,109.806,108400001.0
2005-06-28 12:02:00,109.814,109.826,109.788,109.788,311300000.0
2005-06-28 12:03:00,109.797,109.814,109.762,109.762,263600001.0
2005-06-28 12:04:00,109.77,109.802,109.77,109.773,155800001.0
2005-06-28 12:05:00,109.772,109.791,109.772,109.791,249600003.0
2005-06-28 12:06:00,109.796,109.825,109.785,109.785,265000004.0
2005-06-28 12:07:00,109.795,109.815,109.795,109.799,198600000.0
2005-06-28 12:08:00,109.797,109.822,109.797,109.803,217699999.0
2005-06-28 12:09:00,109.817,109.831,109.796,109.817,428800009.0
2005-06-28 12:10:00,109.806,109.815,109.794,109.808,277899998.0
2005-06-28 12:11:00,109.819,109.838,109.818,109.828,356399998.0
2005-06-28 12:12:00,109.815,109.815,109.8,109.813,251100002.0
2005-06-28 12:13:00,109.813,109.813,109.797,109.797,406099997.0
2005-06-28 12:14:00,109.79,109.818,109.784,109.815,472399996.0
2005-06-28 12:15:00,109.8,109.821,109.788,109.795,276199999.0
2005-06-28 12:16:00,109.812,109.826,109.8,109.809,397000003.0
2005-06-28 12:17:00,109.83,109.845,109.825,109.835,171400001.0
2005-06-28 12:18:00,109.813,109.813,109.812,109.812,70899998.0
2005-06-28 12:19:00,109.788,109.791,109.774,109.777,164900000.0
2005-06-28 12:20:00,109.784,109.795,109.771,109.771,140500000.0
2005-06-28 12:21:00,109.804,109.808,109.766,109.766,193800003.0
2005-06-28 12:22:00,109.764,109.776,109.756,109.77,151100001.0
2005-06-28 12:23:00,109.775,109.785,109.77,109.776,220999999.0
2005-06-28 12:24:00,109.766,109.833,109.761,109.83,340300000.0
2005-06-28 12:25:00,109.798,109.812,109.792,109.792,154600001.0
2005-06-28 12:26:00,109.803,109.838,109.803,109.829,70899998.0
2005-06-28 12:27:00,109.807,109.819,109.78,109.78,297700003.0
2005-06-28 12:28:00,109.795,109.795,109.771,109.771,110000000.0
2005-06-28 12:29:00,109.763,109.801,109.758,109.801,250300006.0
2005-06-28 12:30:00,109.795,109.815,109.774,109.808,303700001.0
2005-06-28 12:31:00,109.797,109.81,109.779,109.794,203299996.0
2005-06-28 12:32:00,109.817,109.817,109.772,109.772,188199997.0
2005-06-28 12:33:00,109.78,109.818,109.769,109.775,322699999.0
2005-06-28 12:34:00,109.767,109.798,109.767,109.78,239899999.0
2005-06-28 12:35:00,109.78,109.787,109.769,109.775,205300004.0
2005-06-28 12:36:00,109.772,109.796,109.766,109.796,187199998.0
2005-06-28 12:37:00,109.802,109.806,109.761,109.778,192200000.0
2005-06-28 12:38:00,109.795,109.806,109.77,109.795,469300000.0
2005-06-28 12:39:00,109.77,109.786,109.765,109.768,189200003.0
2005-06-28 12:40:00,109.775,109.788,109.763,109.763,189100000.0
2005-06-28 12:41:00,109.752,109.77,109.747,109.747,286400003.0
2005-06-28 12:42:00,109.75,109.75,109.738,109.74,145499999.0
2005-06-28 12:43:00,109.738,109.747,109.738,109.747,311900006.0
2005-06-28 12:44:00,109.75,109.793,109.746,109.749,127200001.0
2005-06-28 12:45:00,109.751,109.782,109.751,109.761,306700006.0
2005-06-28 12:46:00,109.796,109.796,109.735,109.747,371200004.0
2005-06-28 12:47:00,109.767,109.778,109.751,109.776,198400003.0
2005-06-28 12:48:00,109.805,109.808,109.768,109.782,150200004.0
2005-06-28 12:49:00,109.779,109.802,109.771,109.789,311399996.0
2005-06-28 12:50:00,109.793,109.829,109.793,109.821,236800003.0
2005-06-28 12:51:00,109.813,109.844,109.813,109.841,265399999.0
2005-06-28 12:52:00,109.819,109.829,109.796,109.805,237700004.0
2005-06-28 12:53:00,109.783,109.816,109.78,109.793,178799999.0
2005-06-28 12:54:00,109.789,109.831,109.789,109.802,221799996.0
2005-06-28 12:55:00,109.8,109.81,109.8,109.81,67300000.0
2005-06-28 12:56:00,109.848,109.849,109.805,109.81,351600001.0
2005-06-28 12:57:00,109.819,109.84,109.819,109.833,301800007.0
2005-06-28 12:58:00,109.845,109.872,109.844,109.86,412000005.0
2005-06-28 12:59:00,109.853,109.872,109.837,109.856,385199997.0
2005-06-28 13:00:00,109.84,109.872,109.834,109.866,248500002.0
2005-06-28 13:01:00,109.851,109.877,109.849,109.849,126000002.0
2005-06-28 13:02:00,109.835,109.876,109.835,109.853,237000002.0
2005-06-28 13:03:00,109.857,109.875,109.838,109.875,198300002.0
2005-06-28 13:04:00,109.86,109.868,109.821,109.843,211800003.0
2005-06-28 13:05:00,109.843,109.85,109.835,109.84,403900005.0
2005-06-28 13:06:00,109.857,109.867,109.844,109.86,248200004.0
2005-06-28 13:07:00,109.855,109.863,109.837,109.837,120500000.0
2005-06-28 13:08:00,109.832,109.877,109.828,109.875,268099999.0
2005-06-28 13:09:00,109.853,109.887,109.853,109.871,192400002.0
2005-06-28 13:10:00,109.852,109.852,109.84,109.852,152600005.0
2005-06-28 13:11:00,109.867,109.88,109.849,109.867,240000003.0
2005-06-28 13:12:00,109.883,109.888,109.831,109.859,201400002.0
2005-06-28 13:13:00,109.848,109.85,109.835,109.843,380800003.0
2005-06-28 13:14:00,109.844,109.861,109.837,109.837,179300004.0
2005-06-28 13:15:00,109.841,109.856,109.819,109.824,259199996.0
2005-06-28 13:16:00,109.836,109.865,109.825,109.855,312799996.0
2005-06-28 13:17:00,109.822,109.847,109.822,109.825,174099996.0
2005-06-28 13:18:00,109.827,109.841,109.806,109.827,417899995.0
2005-06-28 13:19:00,109.808,109.826,109.798,109.8,269500002.0
2005-06-28 13:20:00,109.827,109.84,109.804,109.808,192900006.0
2005-06-28 13:21:00,109.834,109.845,109.812,109.812,175199998.0
2005-06-28 13:22:00,109.842,109.855,109.821,109.839,210999997.0
2005-06-28 13:23:00,109.83,109.846,109.826,109.839,208700003.0
2005-06-28 13:24:00,109.809,109.809,109.792,109.792,247800001.0
2005-06-28 13:25:00,109.805,109.813,109.791,109.812,133700003.0
2005-06-28 13:26:00,109.815,109.824,109.782,109.782,69200001.0
2005-06-28 13:27:00,109.785,109.801,109.768,109.793,163700001.0
2005-06-28 13:28:00,109.77,109.798,109.765,109.78,345700002.0
2005-06-28 13:29:00,109.79,109.805,109.768,109.775,258299997.0
2005-06-28 13:30:00,109.78,109.833,109.78,109.81,298400004.0
2005-06-28 13:31:00,109.791,109.82,109.791,109.797,166699997.0
2005-06-28 13:32:00,109.818,109.819,109.775,109.787,445699992.0
2005-06-28 13:33:00,109.815,109.82,109.795,109.82,378500008.0
2005-06-28 13:34:00,109.823,109.824,109.786,109.792,265099999.0
2005-06-28 13:35:00,109.791,109.836,109.791,109.823,194000001.0
2005-06-28 13:36:00,109.79,109.828,109.788,109.811,377600000.0
2005-06-28 13:37:00,109.788,109.844,109.788,109.844,350300000.0
2005-06-28 13:38:00,109.807,109.841,109.801,109.831,296199999.0
2005-06-28 13:39:00,109.842,109.85,109.821,109.821,384000001.0
2005-06-28 13:40:00,109.822,109.864,109.822,109.83,264000000.0
2005-06-28 13:41:00,109.826,109.848,109.821,109.826,172699999.0
2005-06-28 13:42:00,109.82,109.85,109.816,109.843,374899996.0
2005-06-28 13:43:00,109.845,109.857,109.845,109.851,247100006.0
2005-06-28 13:44:00,109.837,109.846,109.814,109.823,336500003.0
2005-06-28 13:45:00,109.833,109.846,109.823,109.827,356199996.0
2005-06-28 13:46:00,109.863,109.869,109.816,109.816,177599999.0
2005-06-28 13:47:00,109.837,109.848,109.824,109.833,157000002.0
2005-06-28 13:48:00,109.842,109.885,109.836,109.885,173400002.0
2005-06-28 13:49:00,109.859,109.89,109.859,109.888,273200008.0
2005-06-28 13:50:00,109.893,109.899,109.852,109.852,331199999.0
2005-06-28 13:51:00,109.847,109.883,109.847,109.863,156500002.0
2005-06-28 13:52:00,109.841,109.858,109.841,109.858,208799999.0
2005-06-28 13:53:00,109.86,109.868,109.847,109.86,329600005.0
2005-06-28 13:54:00,109.87,109.885,109.849,109.861,295099998.0
2005-06-28 13:55:00,109.875,109.887,109.863,109.872,255600004.0
2005-06-28 13:56:00,109.89,109.897,109.857,109.865,397700005.0
2005-06-28 13:57:00,109.867,109.872,109.862,109.862,288699999.0
2005-06-28 13:58:00,109.857,109.906,109.857,109.884,181700000.0
2005-06-28 13:59:00,109.875,109.878,109.863,109.871,295600001.0
2005-06-28 14:00:00,109.885,109.92,109.881,109.898,333899998.0
2005-06-28 14:01:00,109.883,109.917,109.873,109.901,322300001.0
2005-06-28 14:02:00,109.903,109.915,109.879,109.879,247299999.0
2005-06-28 14:03:00,109.892,109.894,109.865,109.875,337300002.0
2005-06-28 14:04:00,109.868,109.904,109.867,109.892,311500002.0
2005-06-28 14:05:00,109.872,109.881,109.87,109.872,175500002.0
2005-06-28 14:06:00,109.908,109.909,109.877,109.896,193800000.0
2005-06-28 14:07:00,109.91,109.913,109.857,109.863,207700000.0
2005-06-28 14:08:00,109.88,109.899,109.878,109.899,208300002.0
2005-06-28 14:09:00,109.877,109.901,109.876,109.89,205699998.0
2005-06-28 14:10:00,109.88,109.88,109.868,109.868,94199999.0
2005-06-28 14:11:00,109.893,109.905,109.876,109.898,323900004.0
2005-06-28 14:12:00,109.874,109.902,109.874,109.898,118400001.0
2005-06-28 14:13:00,109.907,109.918,109.896,109.896,103699996.0
2005-06-28 14:14:00,109.92,109.925,109.893,109.9,185699999.0
2005-06-28 14:15:00,109.908,109.927,109.893,109.893,419900003.0
2005-06-28 14:16:00,109.891,109.929,109.891,109.919,231099997.0
2005-06-28 14:17:00,109.922,109.942,109.901,109.912,231200003.0
2005-06-28 14:18:00,109.935,109.945,109.915,109.925,270999996.0
2005-06-28 14:19:00,109.928,109.948,109.92,109.926,279400003.0
2005-06-28 14:20:00,109.923,109.942,109.911,109.921,312799998.0
2005-06-28 14:21:00,109.935,109.951,109.916,109.916,187400006.0
2005-06-28 14:22:00,109.937,109.949,109.918,109.921,393200006.0
2005-06-28 14:23:00,109.94,109.945,109.913,109.931,428399994.0
2005-06-28 14:24:00,109.95,109.95,109.905,109.905,234600003.0
2005-06-28 14:25:00,109.917,109.931,109.904,109.904,238399999.0
2005-06-28 14:26:00,109.917,109.929,109.904,109.91,225100002.0
2005-06-28 14:27:00,109.893,109.908,109.893,109.902,148800001.0
2005-06-28 14:28:00,109.909,109.937,109.909,109.909,306300005.0
2005-06-28 14:29:00,109.919,109.95,109.919,109.948,153900001.0
2005-06-28 14:30:00,109.92,109.931,109.916,109.925,426600004.0
2005-06-28 14:31:00,109.925,109.928,109.92,109.925,176999998.0
2005-06-28 14:32:00,109.933,109.951,109.928,109.928,367099994.0
2005-06-28 14:33:00,109.912,109.915,109.906,109.906,167199999.0
2005-06-28 14:34:00,109.913,109.913,109.895,109.895,198300000.0
2005-06-28 14:35:00,109.923,109.924,109.89,109.89,172300002.0
2005-06-28 14:36:00,109.9,109.923,109.877,109.877,300400001.0
2005-06-28 14:37:00,109.88,109.903,109.88,109.886,112300002.0
2005-06-28 14:38:00,109.893,109.92,109.883,109.915,336699996.0
2005-06-28 14:39:00,109.872,109.881,109.871,109.875,210400001.0
2005-06-28 14:40:00,109.882,109.914,109.879,109.879,246099998.0
2005-06-28 14:41:00,109.882,109.926,109.876,109.926,213299998.0
2005-06-28 14:42:00,109.932,109.94,109.921,109.932,245300004.0
2005-06-28 14:43:00,109.934,109.936,109.924,109.936,462400004.0
2005-06-28 14:44:00,109.949,109.981,109.949,109.973,103900000.0
2005-06-28 14:45:00,109.943,109.98,109.942,109.974,266000002.0
2005-06-28 14:46:00,109.946,109.951,109.946,109.947,159099999.0
2005-06-28 14:47:00,109.95,109.974,109.945,109.95,161200002.0
2005-06-28 14:48:00,109.95,109.976,109.95,109.957,185700000.0
2005-06-28 14:49:00,109.945,109.966,109.945,109.946,132300000.0
2005-06-28 14:50:00,109.955,109.96,109.934,109.953,251099995.0
2005-06-28 14:51:00,109.93,109.938,109.929,109.937,267899999.0
2005-06-28 14:52:00,109.953,109.973,109.944,109.946,266499999.0
2005-06-28 14:53:00,109.951,109.962,109.942,109.942,249300003.0
2005-06-28 14:54:00,109.949,109.965,109.937,109.956,294300000.0
2005-06-28 14:55:00,109.952,109.965,109.928,109.928,167299998.0
2005-06-28 14:56:00,109.945,109.956,109.923,109.936,174200002.0
2005-06-28 14:57:00,109.96,109.96,109.921,109.927,318800004.0
2005-06-28 14:58:00,109.935,109.966,109.935,109.937,248799995.0
2005-06-28 14:59:00,109.955,109.964,109.933,109.958,233200004.0
2005-06-28 15:00:00,109.939,109.951,109.935,109.935,95800000.0
2005-06-28 15:01:00,109.955,109.965,109.93,109.942,135299999.0
2005-06-28 15:02:00,109.948,109.961,109.93,109.937,302399999.0
2005-06-28 15:03:00,109.955,109.966,109.942,109.942,255900002.0
2005-06-28 15:04:00,109.96,109.987,109.96,109.971,201400001.0
2005-06-28 15:05:00,109.98,109.987,109.952,109.981,333000003.0
2005-06-28 15:06:00,109.967,109.984,109.962,109.972,296999994.0
2005-06-28 15:07:00,109.958,109.992,109.957,109.989,168300000.0
2005-06-28 15:08:00,109.962,109.993,109.956,109.988,216800000.0
2005-06-28 15:09:00,109.953,109.98,109.949,109.967,361099996.0
2005-06-28 15:10:00,109.951,109.961,109.944,109.961,253799997.0
2005-06-28 15:11:00,109.99,109.99,109.962,109.975,391900008.0
2005-06-28 15:12:00,109.972,109.975,109.944,109.947,306500007.0
2005-06-28 15:13:00,109.957,109.959,109.931,109.936,199000005.0
2005-06-28 15:14:00,109.946,109.961,109.939,109.951,283100006.0
2005-06-28 15:15:00,109.963,109.971,109.937,109.937,290699995.0
2005-06-28 15:16:00,109.95,109.951,109.923,109.926,319999994.0
2005-06-28 15:17:00,109.936,109.956,109.936,109.947,193200001.0
2005-06-28 15:18:00,109.942,109.968,109.936,109.953,291799999.0
2005-06-28 15:19:00,109.97,109.975,109.935,109.963,271800004.0
2005-06-28 15:20:00,109.955,109.965,109.917,109.926,320699996.0
2005-06-28 15:21:00,109.923,109.952,109.916,109.919,335800003.0
2005-06-28 15:22:00,109.92,109.93,109.919,109.92,109500001.0
2005-06-28 15:23:00,109.921,109.93,109.909,109.909,222799997.0
2005-06-28 15:24:00,109.914,109.936,109.914,109.936,384999998.0
2005-06-28 15:25:00,109.962,109.964,109.935,109.951,326399996.0
2005-06-28 15:26:00,109.962,109.974,109.942,109.942,216000003.0
2005-06-28 15:27:00,109.96,109.961,109.928,109.939,261100001.0
2005-06-28 15:28:00,109.96,109.96,109.917,109.949,193500005.0
2005-06-28 15:29:00,109.943,109.969,109.938,109.947,337899993.0
2005-06-28 15:30:00,109.955,109.974,109.946,109.946,313200000.0
2005-06-28 15:31:00,109.957,109.969,109.941,109.948,157200004.0
2005-06-28 15:32:00,109.936,109.972,109.936,109.96,231100002.0
2005-06-28 15:33:00,109.95,109.972,109.948,109.968,147500001.0
2005-06-28 15:34:00,109.937,109.983,109.936,109.983,134999999.0
2005-06-28 15:35:00,109.976,109.976,109.93,109.939,182399995.0
2005-06-28 15:36:00,109.96,109.977,109.943,109.974,104700002.0
2005-06-28 15:37:00,109.975,109.98,109.96,109.971,239500003.0
2005-06-28 15:38:00,109.957,109.963,109.949,109.963,84400002.0
2005-06-28 15:39:00,109.965,109.992,109.96,109.982,225400001.0
2005-06-28 15:40:00,109.998,110.004,109.963,109.972,340499997.0
2005-06-28 15:41:00,109.968,110.006,109.968,110.006,206799999.0
2005-06-28 15:42:00,109.963,109.997,109.963,109.964,423399995.0
2005-06-28 15:43:00,109.985,109.985,109.966,109.973,197799997.0
2005-06-28 15:44:00,109.957,109.998,109.956,109.967,115500000.0
2005-06-28 15:45:00,109.988,109.989,109.948,109.961,370499988.0
2005-06-28 15:46:00,109.99,110.012,109.973,110.012,177700001.0
2005-06-28 15:47:00,110.01,110.027,109.975,109.975,259900000.0
2005-06-28 15:48:00,109.958,109.969,109.95,109.96,260499998.0
2005-06-28 15:49:00,109.935,109.935,109.911,109.915,254499997.0
2005-06-28 15:50:00,109.902,109.936,109.901,109.933,379000001.0
2005-06-28 15:51:00,109.953,109.979,109.94,109.979,239000002.0
2005-06-28 15:52:00,109.995,110.016,109.995,110.016,186399999.0
2005-06-28 15:53:00,109.998,109.998,109.949,109.949,205500003.0
2005-06-28 15:54:00,109.952,109.957,109.936,109.946,233500006.0
2005-06-28 15:55:00,109.934,109.934,109.888,109.89,125500003.0
2005-06-28 15:56:00,109.892,109.925,109.892,109.925,270799996.0
2005-06-28 15:57:00,109.93,109.96,109.93,109.948,230300001.0
2005-06-28 15:58:00,109.932,109.932,109.912,109.917,235700000.0
2005-06-28 15:59:00,109.94,109.943,109.927,109.943,234099998.0
2005-06-28 16:00:00,109.945,109.956,109.932,109.948,211100003.0
2005-06-28 16:01:00,109.962,109.978,109.962,109.977,98000001.0
2005-06-28 16:02:00,109.955,109.962,109.933,109.933,261499996.0
2005-06-28 16:03:00,109.935,109.954,109.935,109.948,173500000.0
2005-06-28 16:04:00,109.942,109.98,109.941,109.941,385100005.0
2005-06-28 16:05:00,109.951,109.963,109.923,109.923,308300001.0
2005-06-28 16:06:00,109.877,109.877,109.802,109.822,168899999.0
2005-06-28 16:07:00,109.825,109.856,109.825,109.855,71699998.0
2005-06-28 16:08:00,109.868,109.868,109.85,109.85,144000002.0
2005-06-28 16:09:00,109.869,109.903,109.869,109.897,184599998.0
2005-06-28 16:10:00,109.901,109.901,109.886,109.893,226299998.0
2005-06-28 16:11:00,109.908,109.91,109.885,109.889,323600005.0
2005-06-28 16:12:00,109.888,109.902,109.874,109.895,233000002.0
2005-06-28 16:13:00,109.909,109.915,109.895,109.9,317199997.0
2005-06-28 16:14:00,109.886,109.886,109.87,109.87,108400001.0
2005-06-28 16:15:00,109.857,109.857,109.85,109.857,143499998.0
2005-06-28 16:16:00,109.856,109.856,109.833,109.845,292300002.0
2005-06-28 16:17:00,109.846,109.855,109.845,109.847,286900000.0
2005-06-28 16:18:00,109.895,109.899,109.863,109.864,233199997.0
2005-06-28 16:19:00,109.884,109.916,109.884,109.911,123999995.0
2005-06-28 16:20:00,109.901,109.921,109.896,109.896,193000004.0
2005-06-28 16:21:00,109.919,109.943,109.904,109.904,143500002.0
2005-06-28 16:22:00,109.888,109.892,109.874,109.88,216599999.0
2005-06-28 16:23:00,109.877,109.885,109.854,109.878,309599997.0
2005-06-28 16:24:00,109.853,109.89,109.853,109.876,236899999.0
2005-06-28 16:25:00,109.862,109.87,109.857,109.87,198299999.0
2005-06-28 16:26:00,109.877,109.914,109.877,109.914,324799998.0
2005-06-28 16:27:00,109.92,109.926,109.887,109.887,102499999.0
2005-06-28 16:28:00,109.882,109.882,109.869,109.87,238200001.0
2005-06-28 16:29:00,109.863,109.864,109.856,109.864,138999998.0
2005-06-28 16:30:00,109.863,109.876,109.856,109.876,200800002.0
2005-06-28 16:31:00,109.87,109.875,109.855,109.861,210700001.0
2005-06-28 16:32:00,109.854,109.892,109.854,109.865,294400008.0
2005-06-28 16:33:00,109.858,109.87,109.848,109.848,136399997.0
2005-06-28 16:34:00,109.83,109.853,109.821,109.83,279599999.0
2005-06-28 16:35:00,109.824,109.829,109.811,109.828,362599998.0
2005-06-28 16:36:00,109.822,109.822,109.737,109.737,170200005.0
2005-06-28 16:37:00,109.737,109.766,109.737,109.762,340300004.0
2005-06-28 16:38:00,109.748,109.78,109.736,109.736,125999998.0
2005-06-28 16:39:00,109.72,109.728,109.714,109.72,406199998.0
2005-06-28 16:40:00,109.727,109.745,109.727,109.741,161599999.0
2005-06-28 16:41:00,109.748,109.761,109.741,109.756,209500001.0
2005-06-28 16:42:00,109.755,109.78,109.751,109.766,359599999.0
2005-06-28 16:43:00,109.767,109.78,109.747,109.754,234600001.0
2005-06-28 16:44:00,109.741,109.755,109.733,109.75,352799998.0
2005-06-28 16:45:00,109.744,109.777,109.744,109.77,215099998.0
2005-06-28 16:46:00,109.743,109.77,109.743,109.77,162899998.0
2005-06-28 16:47:00,109.785,109.796,109.759,109.764,207900002.0
2005-06-28 16:48:00,109.769,109.769,109.746,109.755,194999999.0
2005-06-28 16:49:00,109.761,109.799,109.761,109.767,340000003.0
2005-06-28 16:50:00,109.77,109.791,109.757,109.757,109900001.0
2005-06-28 16:51:00,109.76,109.792,109.751,109.777,147200002.0
2005-06-28 16:52:00,109.765,109.779,109.749,109.778,404499995.0
2005-06-28 16:53:00,109.767,109.782,109.757,109.78,146099999.0
2005-06-28 16:54:00,109.742,109.794,109.727,109.789,174499999.0
2005-06-28 16:55:00,109.763,109.801,109.763,109.788,179600001.0
2005-06-28 16:56:00,109.77,109.779,109.76,109.76,203499999.0
2005-06-28 16:57:00,109.77,109.809,109.766,109.791,179299998.0
2005-06-28 16:58:00,109.81,109.837,109.805,109.835,227000002.0
2005-06-28 16:59:00,109.804,109.804,109.775,109.782,287000001.0
2005-06-28 17:00:00,109.785,109.796,109.753,109.773,345700007.0
2005-06-28 17:01:00,109.758,109.778,109.755,109.776,372599996.0
2005-06-28 17:02:00,109.81,109.81,109.767,109.775,204200006.0
2005-06-28 17:03:00,109.795,109.806,109.77,109.77,289799996.0
2005-06-28 17:04:00,109.771,109.796,109.758,109.791,233600003.0
2005-06-28 17:05:00,109.775,109.796,109.761,109.761,272300001.0
2005-06-28 17:06:00,109.757,109.772,109.755,109.772,177599996.0
2005-06-28 17:07:00,109.778,109.792,109.778,109.792,113499999.0
2005-06-28 17:08:00,109.785,109.797,109.785,109.789,110700001.0
2005-06-28 17:09:00,109.823,109.83,109.77,109.77,286499999.0
2005-06-28 17:10:00,109.765,109.768,109.75,109.762,334299995.0
2005-06-28 17:11:00,109.757,109.79,109.757,109.766,280900006.0
2005-06-28 17:12:00,109.765,109.787,109.765,109.772,238899999.0
2005-06-28 17:13:00,109.782,109.789,109.761,109.765,348300000.0
2005-06-28 17:14:00,109.753,109.753,109.741,109.753,161100001.0
2005-06-28 17:15:00,109.775,109.798,109.748,109.773,285799999.0
2005-06-28 17:16:00,109.777,109.795,109.777,109.787,190500000.0
2005-06-28 17:17:00,109.795,109.809,109.79,109.809,436100005.0
2005-06-28 17:18:00,109.773,109.785,109.759,109.77,204100001.0
2005-06-28 17:19:00,109.76,109.803,109.76,109.777,380799994.0
2005-06-28 17:20:00,109.798,109.813,109.784,109.803,179700000.0
2005-06-28 17:21:00,109.78,109.79,109.774,109.787,197300001.0
2005-06-28 17:22:00,109.794,109.821,109.789,109.821,215500001.0
2005-06-28 17:23:00,109.785,109.821,109.785,109.813,143000000.0
2005-06-28 17:24:00,109.827,109.841,109.815,109.84,169599999.0
2005-06-28 17:25:00,109.833,109.857,109.833,109.856,110300002.0
2005-06-28 17:26:00,109.848,109.86,109.838,109.847,336699995.0
2005-06-28 17:27:00,109.842,109.863,109.836,109.837,159499997.0
2005-06-28 17:28:00,109.868,109.875,109.837,109.844,312900002.0
2005-06-28 17:29:00,109.845,109.864,109.832,109.848,302200001.0
2005-06-28 17:30:00,109.845,109.851,109.828,109.828,99899998.0
2005-06-28 17:31:00,109.823,109.86,109.815,109.824,324900008.0
2005-06-28 17:32:00,109.832,109.861,109.831,109.853,218199997.0
2005-06-28 17:33:00,109.845,109.878,109.845,109.85,292500004.0
2005-06-28 17:34:00,109.85,109.872,109.85,109.869,155199995.0
2005-06-28 17:35:00,109.872,109.894,109.871,109.871,314200000.0
2005-06-28 17:36:00,109.88,109.893,109.871,109.893,229399997.0
2005-06-28 17:37:00,109.888,109.899,109.879,109.881,143299999.0
2005-06-28 17:38:00,109.878,109.878,109.853,109.854,169400001.0
2005-06-28 17:39:00,109.841,109.852,109.841,109.846,402100007.0
2005-06-28 17:40:00,109.865,109.865,109.831,109.831,118800000.0
2005-06-28 17:41:00,109.814,109.872,109.814,109.843,399599998.0
2005-06-28 17:42:00,109.828,109.867,109.819,109.86,287399998.0
2005-06-28 17:43:00,109.853,109.874,109.848,109.851,237299998.0
2005-06-28 17:44:00,109.865,109.871,109.836,109.85,177300002.0
2005-06-28 17:45:00,109.847,109.882,109.846,109.87,290699996.0
2005-06-28 17:46:00,109.905,109.905,109.864,109.891,198299998.0
2005-06-28 17:47:00,109.862,109.882,109.855,109.866,175800000.0
2005-06-28 17:48:00,109.867,109.883,109.867,109.883,306199996.0
2005-06-28 17:49:00,109.864,109.897,109.864,109.891,170999997.0
2005-06-28 17:50:00,109.9,109.923,109.894,109.901,376000003.0
2005-06-28 17:51:00,109.9,109.923,109.892,109.892,236200003.0
2005-06-28 17:52:00,109.888,109.912,109.885,109.892,182400000.0
2005-06-28 17:53:00,109.907,109.923,109.899,109.902,217500006.0
2005-06-28 17:54:00,109.887,109.933,109.887,109.928,98299998.0
2005-06-28 17:55:00,109.904,109.934,109.904,109.929,173900001.0
2005-06-28 17:56:00,109.915,109.95,109.915,109.933,280199998.0
2005-06-28 17:57:00,109.923,109.934,109.92,109.92,193599997.0
2005-06-28 17:58:00,109.907,109.907,109.893,109.902,256799997.0
2005-06-28 17:59:00,109.911,109.911,109.877,109.879,192799997.0
2005-06-28 18:00:00,109.862,109.879,109.862,109.874,252500005.0
2005-06-28 18:01:00,109.88,109.91,109.88,109.91,2015199997.0
2005-06-28 18:02:00,109.9,109.91,109.9,109.91,2015199997.0
2005-06-28 18:03:00,109.91,109.91,109.9,109.9,2015199997.0
2005-06-28 18:04:00,109.89,109.9,109.88,109.9,2015199997.0
2005-06-28 18:05:00,109.89,109.9,109.88,109.88,2015199997.0
2005-06-28 18:06:00,109.89,109.89,109.85,109.86,2015199997.0
2005-06-28 18:07:00,109.85,109.85,109.84,109.85,2015199997.0
2005-06-28 18:08:00,109.86,109.88,109.85,109.85,2015199997.0
2005-06-28 18:09:00,109.84,109.87,109.84,109.87,2015199997.0
2005-06-28 18:10:00,109.88,109.89,109.88,109.89,2015199997.0
2005-06-28 18:11:00,109.895,109.903,109.873,109.889,2015199997.0
2005-06-28 18:12:00,109.88,109.921,109.865,109.903,1939900003.0
2005-06-28 18:13:00,109.88,109.88,109.86,109.87,1935999995.0
2005-06-28 18:14:00,109.88,109.89,109.86,109.88,1935999995.0
2005-06-28 18:15:00,109.89,109.89,109.88,109.88,1935999995.0
2005-06-28 18:16:00,109.87,109.88,109.85,109.87,1935999995.0
2005-06-28 18:17:00,109.862,109.899,109.848,109.878,1935999995.0
2005-06-28 18:18:00,109.85,109.87,109.85,109.85,1465599997.0
2005-06-28 18:19:00,109.86,109.87,109.86,109.87,1465599997.0
2005-06-28 18:20:00,109.87,109.88,109.87,109.87,1465599997.0
2005-06-28 18:21:00,109.88,109.88,109.87,109.87,1465599997.0
2005-06-28 18:22:00,109.89,109.91,109.89,109.9,1465599997.0
2005-06-28 18:23:00,109.89,109.9,109.88,109.89,1465599997.0
2005-06-28 18:24:00,109.88,109.88,109.87,109.87,1465599997.0
2005-06-28 18:25:00,109.88,109.89,109.87,109.88,1465599997.0
2005-06-28 18:26:00,109.89,109.89,109.88,109.89,1465599997.0
2005-06-28 18:27:00,109.877,109.893,109.86,109.893,1465599997.0
2005-06-28 18:28:00,109.86,109.86,109.85,109.85,2070200002.0
2005-06-28 18:29:00,109.86,109.87,109.86,109.87,2070200002.0
2005-06-28 18:30:00,109.857,109.9,109.838,109.838,2070200002.0
2005-06-28 18:31:00,109.86,109.87,109.86,109.87,1874400003.0
2005-06-28 18:34:00,109.86,109.87,109.86,109.87,1874400003.0
2005-06-28 18:36:00,109.853,109.873,109.845,109.858,1874400003.0
2005-06-28 18:37:00,109.855,109.882,109.85,109.854,1302099997.0
2005-06-28 18:38:00,109.847,109.891,109.847,109.88,1140600013.0
2005-06-28 18:39:00,109.861,109.892,109.861,109.886,875499988.0
2005-06-28 18:40:00,109.866,109.89,109.844,109.867,1623299999.0
2005-06-28 18:41:00,109.861,109.885,109.861,109.87,1784299998.0
2005-06-28 18:42:00,109.865,109.906,109.852,109.866,1745599993.0
2005-06-28 18:43:00,109.871,109.903,109.869,109.891,1082600013.0
2005-06-28 18:44:00,109.886,109.895,109.884,109.888,879200002.0
2005-06-28 18:45:00,109.891,109.912,109.885,109.899,1491600002.0
2005-06-28 18:46:00,109.898,109.915,109.878,109.882,1766700000.0
2005-06-28 18:47:00,109.882,109.906,109.878,109.903,585800001.0
2005-06-28 18:48:00,109.884,109.913,109.881,109.9,665299993.0
2005-06-28 18:49:00,109.897,109.926,109.883,109.885,1009200007.0
2005-06-28 18:50:00,109.912,109.922,109.871,109.89,1564700009.0
2005-06-28 18:51:00,109.865,109.921,109.865,109.875,1288399995.0
2005-06-28 18:52:00,109.881,109.914,109.876,109.876,1752399995.0
2005-06-28 18:53:00,109.893,109.893,109.867,109.877,1413799997.0
2005-06-28 18:54:00,109.905,109.905,109.879,109.891,1596599993.0
2005-06-28 18:55:00,109.899,109.914,109.875,109.875,1460699999.0
2005-06-28 18:56:00,109.878,109.9,109.866,109.9,428199997.0
2005-06-28 18:57:00,109.903,109.908,109.88,109.908,919100008.0
2005-06-28 18:58:00,109.883,109.904,109.868,109.893,1097400003.0
2005-06-28 18:59:00,109.897,109.911,109.872,109.878,1529299999.0
2005-06-28 19:00:00,109.881,109.903,109.881,109.894,929699995.0
2005-06-28 19:01:00,109.896,109.911,109.88,109.88,843999999.0
2005-06-28 19:02:00,109.896,109.903,109.837,109.9,747500002.0
2005-06-28 19:03:00,109.876,109.917,109.867,109.882,1639500004.0
2005-06-28 19:04:00,109.867,109.875,109.86,109.865,870399991.0
2005-06-28 19:05:00,109.86,109.91,109.845,109.867,691399998.0
2005-06-28 19:06:00,109.866,109.901,109.833,109.895,909500000.0
2005-06-28 19:07:00,109.87,109.87,109.85,109.85,1544600002.0
2005-06-28 19:08:00,109.847,109.881,109.84,109.878,1544600002.0
2005-06-28 19:09:00,109.839,109.87,109.833,109.833,959300001.0
2005-06-28 19:10:00,109.842,109.886,109.842,109.86,664300007.0
2005-06-28 19:11:00,109.852,109.852,109.845,109.85,703400002.0
2005-06-28 19:12:00,109.849,109.854,109.845,109.845,1132100006.0
2005-06-28 19:13:00,109.857,109.87,109.826,109.838,752299999.0
2005-06-28 19:14:00,109.837,109.875,109.837,109.863,967599993.0
2005-06-28 19:15:00,109.842,109.887,109.842,109.887,2080000009.0
2005-06-28 19:16:00,109.857,109.875,109.849,109.868,883800002.0
2005-06-28 19:17:00,109.861,109.893,109.859,109.893,993299998.0
2005-06-28 19:18:00,109.868,109.879,109.858,109.872,657899999.0
2005-06-28 19:19:00,109.875,109.903,109.872,109.883,1556999997.0
2005-06-28 19:20:00,109.878,109.889,109.86,109.872,644300001.0
2005-06-28 19:21:00,109.874,109.904,109.865,109.865,1455299996.0
2005-06-28 19:22:00,109.863,109.891,109.86,109.89,752000004.0
2005-06-28 19:23:00,109.88,109.89,109.88,109.89,1292299996.0
2005-06-28 19:24:00,109.885,109.904,109.851,109.876,1292299996.0
2005-06-28 19:25:00,109.879,109.912,109.875,109.885,1394099996.0
2005-06-28 19:26:00,109.89,109.9,109.89,109.9,1934500003.0
2005-06-28 19:27:00,109.894,109.92,109.891,109.896,1934500003.0
2005-06-28 19:28:00,109.888,109.917,109.871,109.883,1134100011.0
2005-06-28 19:29:00,109.914,109.919,109.858,109.875,615000001.0
2005-06-28 19:30:00,109.874,109.905,109.871,109.895,1052599988.0
2005-06-28 19:31:00,109.896,109.924,109.87,109.887,1553100005.0
2005-06-28 19:32:00,109.89,109.917,109.872,109.885,1564100009.0
2005-06-28 19:33:00,109.904,109.92,109.872,109.905,1140700008.0
2005-06-28 19:34:00,109.879,109.922,109.871,109.885,1058800003.0
2005-06-28 19:35:00,109.886,109.915,109.863,109.885,1253699996.0
2005-06-28 19:36:00,109.854,109.889,109.845,109.877,563399999.0
2005-06-28 19:37:00,109.875,109.875,109.851,109.861,258699995.0
2005-06-28 19:38:00,109.847,109.875,109.836,109.836,1187200000.0
2005-06-28 19:39:00,109.829,109.854,109.806,109.836,1101900003.0
2005-06-28 19:40:00,109.835,109.849,109.812,109.839,927600003.0
2005-06-28 19:41:00,109.822,109.848,109.822,109.844,1181400004.0
2005-06-28 19:42:00,109.829,109.865,109.822,109.855,950100000.0
2005-06-28 19:43:00,109.838,109.855,109.824,109.839,360900005.0
2005-06-28 19:44:00,109.831,109.858,109.823,109.836,987800006.0
2005-06-28 19:45:00,109.835,109.86,109.818,109.844,664900007.0
2005-06-28 19:46:00,109.846,109.885,109.82,109.832,1053600011.0
2005-06-28 19:47:00,109.855,109.884,109.853,109.86,501200003.0
2005-06-28 19:48:00,109.876,109.888,109.852,109.858,1818500011.0
2005-06-28 19:49:00,109.859,109.887,109.853,109.879,783500005.0
2005-06-28 19:50:00,109.881,109.881,109.839,109.85,830000013.0
2005-06-28 19:51:00,109.857,109.865,109.855,109.865,512000003.0
2005-06-28 19:52:00,109.875,109.889,109.844,109.853,689900003.0
2005-06-28 19:53:00,109.875,109.889,109.851,109.874,1114400012.0
2005-06-28 19:54:00,109.859,109.9,109.859,109.883,1738500003.0
2005-06-28 19:55:00,109.872,109.907,109.868,109.893,640399997.0
2005-06-28 19:56:00,109.881,109.902,109.844,109.883,852499998.0
2005-06-28 19:57:00,109.883,109.906,109.86,109.881,555100002.0
2005-06-28 19:58:00,109.885,109.899,109.857,109.873,1459100014.0
2005-06-28 19:59:00,109.9,109.903,109.855,109.885,800399991.0
2005-06-28 20:00:00,109.858,109.898,109.85,109.882,145199997.0
2005-06-28 20:01:00,109.891,109.924,109.882,109.887,511799999.0
2005-06-28 20:02:00,109.87,109.903,109.863,109.903,958699995.0
2005-06-28 20:03:00,109.873,109.898,109.854,109.885,709899998.0
2005-06-28 20:04:00,109.866,109.889,109.861,109.87,1024299989.0
2005-06-28 20:05:00,109.869,109.886,109.846,109.872,1034799994.0
2005-06-28 20:07:00,109.869,109.896,109.854,109.875,713799999.0
2005-06-28 20:08:00,109.857,109.884,109.834,109.872,983400003.0
2005-06-28 20:09:00,109.877,109.918,109.868,109.89,1005700003.0
2005-06-28 20:10:00,109.895,109.899,109.869,109.888,925700003.0
2005-06-28 20:11:00,109.892,109.916,109.888,109.911,1875499986.0
2005-06-28 20:13:00,109.9,109.927,109.891,109.91,800299989.0
2005-06-28 20:14:00,109.908,109.921,109.891,109.896,1078599999.0
2005-06-28 20:15:00,109.896,109.916,109.884,109.89,1470100001.0
2005-06-28 20:16:00,109.89,109.918,109.88,109.897,1056900005.0
2005-06-28 20:17:00,109.898,109.926,109.892,109.912,825700002.0
2005-06-28 20:18:00,109.92,109.93,109.901,109.901,184900000.0
2005-06-28 20:19:00,109.913,109.935,109.892,109.921,1056900003.0
2005-06-28 20:20:00,109.926,109.943,109.911,109.93,929400008.0
2005-06-28 20:21:00,109.933,109.95,109.906,109.911,1045600002.0
2005-06-28 20:22:00,109.903,109.943,109.903,109.927,1399000016.0
2005-06-28 20:23:00,109.918,109.945,109.912,109.945,959599993.0
2005-06-28 20:24:00,109.921,109.927,109.884,109.917,805999998.0
2005-06-28 20:25:00,109.942,109.95,109.922,109.923,1038000012.0
2005-06-28 20:26:00,109.936,109.94,109.894,109.931,903900013.0
2005-06-28 20:27:00,109.935,109.954,109.916,109.954,1227600003.0
2005-06-28 20:28:00,109.928,109.956,109.927,109.933,2123599999.0
2005-06-28 20:29:00,109.92,109.92,109.92,109.92,1930399989.0
2005-06-28 20:30:00,109.93,109.93,109.93,109.93,1930399989.0
2005-06-28 20:32:00,109.943,109.951,109.923,109.943,1930399989.0
2005-06-28 20:33:00,109.943,109.96,109.923,109.943,758099996.0
2005-06-28 20:34:00,109.942,109.955,109.918,109.928,471500008.0
2005-06-28 20:35:00,109.927,109.947,109.909,109.909,685500008.0
2005-06-28 20:36:00,109.905,109.944,109.901,109.916,458099999.0
2005-06-28 20:37:00,109.918,109.948,109.918,109.929,288499999.0
2005-06-28 20:38:00,109.936,109.946,109.921,109.936,960700000.0
2005-06-28 20:39:00,109.953,109.96,109.916,109.935,1123800005.0
2005-06-28 20:40:00,109.92,109.92,109.92,109.92,1176600000.0
2005-06-28 20:41:00,109.923,109.945,109.897,109.941,1176600000.0
2005-06-28 20:42:00,109.9,109.905,109.897,109.9,1155100007.0
2005-06-28 20:43:00,109.902,109.938,109.902,109.917,1531100000.0
2005-06-28 20:44:00,109.926,109.94,109.906,109.909,1489599997.0
2005-06-28 20:45:00,109.915,109.934,109.903,109.904,1174600001.0
2005-06-28 20:46:00,109.925,109.936,109.898,109.923,1512100002.0
2005-06-28 20:47:00,109.907,109.928,109.895,109.907,1746500015.0
2005-06-28 20:48:00,109.915,109.944,109.889,109.923,1288300003.0
2005-06-28 20:49:00,109.898,109.93,109.879,109.89,1379899994.0
2005-06-28 20:50:00,109.909,109.927,109.892,109.892,1586200012.0
2005-06-28 20:51:00,109.903,109.938,109.894,109.898,561000004.0
2005-06-28 20:52:00,109.892,109.922,109.891,109.918,258000003.0
2005-06-28 20:53:00,109.899,109.939,109.898,109.9,1284600004.0
2005-06-28 20:54:00,109.897,109.931,109.891,109.902,634800000.0
2005-06-28 20:55:00,109.909,109.924,109.891,109.91,1792100010.0
2005-06-28 20:56:00,109.917,109.948,109.9,109.9,565499995.0
2005-06-28 20:57:00,109.893,109.906,109.885,109.89,1801700010.0
2005-06-28 20:58:00,109.9,109.9,109.88,109.88,2121899996.0
2005-06-28 20:59:00,109.87,109.88,109.86,109.87,2121899996.0
2005-06-28 21:00:00,109.878,109.891,109.859,109.866,2121899996.0
2005-06-28 21:01:00,109.868,109.892,109.845,109.863,1236900009.0
2005-06-28 21:02:00,109.876,109.908,109.854,109.886,905999995.0
2005-06-28 21:03:00,109.872,109.896,109.872,109.89,1256999996.0
2005-06-28 21:04:00,109.89,109.926,109.884,109.924,442400009.0
2005-06-28 21:05:00,109.897,109.929,109.891,109.908,830300011.0
2005-06-28 21:06:00,109.902,109.927,109.886,109.909,1147499989.0
2005-06-28 21:07:00,109.903,109.924,109.878,109.883,1381900008.0
2005-06-28 21:08:00,109.888,109.91,109.878,109.895,713200006.0
2005-06-28 21:09:00,109.894,109.92,109.89,109.89,448400009.0
2005-06-28 21:10:00,109.888,109.913,109.873,109.892,512200003.0
2005-06-28 21:11:00,109.914,109.929,109.904,109.907,150200000.0
2005-06-28 21:12:00,109.886,109.941,109.881,109.907,535800001.0
2005-06-28 21:13:00,109.882,109.916,109.877,109.884,706500001.0
2005-06-28 21:14:00,109.889,109.911,109.881,109.9,2057699994.0
2005-06-28 21:15:00,109.905,109.924,109.889,109.892,1695900004.0
2005-06-28 21:16:00,109.87,109.915,109.862,109.904,1172299992.0
2005-06-28 21:17:00,109.875,109.905,109.875,109.892,1972900009.0
2005-06-28 21:18:00,109.888,109.898,109.875,109.879,1366800000.0
2005-06-28 21:19:00,109.88,109.902,109.87,109.879,1664800009.0
2005-06-28 21:20:00,109.877,109.895,109.871,109.885,1385099996.0
2005-06-28 21:21:00,109.892,109.903,109.874,109.898,1196699997.0
2005-06-28 21:22:00,109.883,109.888,109.877,109.877,2012800001.0
2005-06-28 21:23:00,109.885,109.905,109.871,109.888,852100000.0
2005-06-28 21:24:00,109.9,109.907,109.868,109.896,1657000004.0
2005-06-28 21:25:00,109.886,109.895,109.881,109.893,1845500003.0
2005-06-28 21:26:00,109.888,109.901,109.875,109.89,1018200002.0
2005-06-28 21:27:00,109.895,109.902,109.867,109.886,763100012.0
2005-06-28 21:28:00,109.882,109.89,109.865,109.87,461899996.0
2005-06-28 21:29:00,109.873,109.883,109.862,109.867,689600006.0
2005-06-28 21:30:00,109.864,109.889,109.864,109.887,832399997.0
2005-06-28 21:31:00,109.894,109.906,109.887,109.901,329100001.0
2005-06-28 21:32:00,109.911,109.926,109.873,109.895,833699997.0
2005-06-28 21:33:00,109.889,109.916,109.882,109.905,553000001.0
2005-06-28 21:34:00,109.905,109.908,109.876,109.897,598000010.0
2005-06-28 21:35:00,109.898,109.932,109.888,109.92,436800005.0
2005-06-28 21:36:00,109.915,109.937,109.875,109.885,598099999.0
2005-06-28 21:37:00,109.887,109.929,109.883,109.912,405200006.0
2005-06-28 21:38:00,109.899,109.912,109.899,109.9,162000002.0
2005-06-28 21:39:00,109.903,109.94,109.891,109.92,474400004.0
2005-06-28 21:40:00,109.917,109.932,109.898,109.926,840600000.0
2005-06-28 21:41:00,109.912,109.924,109.9,109.912,460900001.0
2005-06-28 21:42:00,109.937,109.951,109.92,109.93,1191599987.0
2005-06-28 21:43:00,109.926,109.941,109.906,109.923,443700003.0
2005-06-28 21:44:00,109.937,109.944,109.91,109.941,1597900002.0
2005-06-28 21:45:00,109.935,109.964,109.916,109.921,732800006.0
2005-06-28 21:46:00,109.932,109.963,109.932,109.948,1047400001.0
2005-06-28 21:47:00,109.943,109.965,109.933,109.942,699300002.0
2005-06-28 21:48:00,109.952,109.963,109.936,109.938,1094000002.0
2005-06-28 21:49:00,109.94,109.969,109.933,109.946,509099988.0
2005-06-28 21:50:00,109.952,109.961,109.946,109.951,286500002.0
2005-06-28 21:51:00,109.96,109.999,109.96,109.976,374599995.0
2005-06-28 21:52:00,109.967,109.991,109.967,109.991,94000000.0
2005-06-28 21:53:00,109.977,109.987,109.953,109.964,411400000.0
2005-06-28 21:54:00,109.965,109.989,109.946,109.965,699300008.0
2005-06-28 21:55:00,109.968,109.971,109.947,109.949,170299996.0
2005-06-28 21:56:00,109.954,109.967,109.93,109.945,525700001.0
2005-06-28 21:57:00,109.941,109.954,109.941,109.954,316400008.0
2005-06-28 21:58:00,109.96,109.965,109.942,109.955,433000000.0
2005-06-28 21:59:00,109.959,109.982,109.953,109.978,404500001.0
2005-06-28 22:00:00,109.962,109.996,109.948,109.97,959799995.0
2005-06-28 22:01:00,109.963,109.981,109.959,109.966,1057899995.0
2005-06-28 22:02:00,109.965,109.998,109.965,109.974,784199994.0
2005-06-28 22:03:00,109.982,110.003,109.979,109.997,427000007.0
2005-06-28 22:04:00,110.005,110.039,110.005,110.025,663100009.0
2005-06-28 22:05:00,110.006,110.022,109.982,110.013,271200006.0
2005-06-28 22:06:00,109.98,110.005,109.958,109.98,278800002.0
2005-06-28 22:07:00,109.997,109.997,109.988,109.988,505399993.0
2005-06-28 22:08:00,109.99,110.02,109.981,109.981,305900001.0
2005-06-28 22:09:00,109.997,109.997,109.973,109.983,148699997.0
2005-06-28 22:10:00,110.003,110.015,109.981,110.015,221799995.0
2005-06-28 22:11:00,110.023,110.047,110.011,110.024,584200003.0
2005-06-28 22:12:00,110.017,110.034,109.984,109.984,261600002.0
2005-06-28 22:13:00,110.015,110.037,110.009,110.028,373500005.0
2005-06-28 22:14:00,110.018,110.018,110.005,110.005,360500002.0
2005-06-28 22:15:00,110.014,110.016,109.984,110.001,317699997.0
2005-06-28 22:16:00,110.026,110.026,109.96,109.978,718000005.0
2005-06-28 22:17:00,109.986,110.016,109.986,110.0,296800001.0
2005-06-28 22:18:00,109.994,110.021,109.983,109.984,299800000.0
2005-06-28 22:19:00,109.993,110.02,109.993,109.998,244500006.0
2005-06-28 22:20:00,109.99,110.01,109.986,109.989,200999998.0
2005-06-28 22:21:00,109.988,109.999,109.979,109.999,138100000.0
2005-06-28 22:22:00,109.992,110.02,109.985,109.985,269199997.0
2005-06-28 22:23:00,109.983,110.013,109.979,109.993,226900000.0
2005-06-28 22:24:00,109.99,110.004,109.968,109.985,344400001.0
2005-06-28 22:25:00,109.99,110.017,109.98,110.015,188500001.0
2005-06-28 22:26:00,109.983,110.007,109.976,110.001,231900003.0
2005-06-28 22:27:00,110.006,110.008,109.991,109.998,914899998.0
2005-06-28 22:28:00,110.0,110.001,109.963,109.974,355700005.0
2005-06-28 22:29:00,109.968,109.993,109.964,109.993,216400002.0
2005-06-28 22:30:00,110.003,110.003,109.971,109.978,323000003.0
2005-06-28 22:31:00,109.997,110.004,109.964,109.979,160699999.0
2005-06-28 22:32:00,109.988,110.002,109.971,109.991,472499999.0
2005-06-28 22:33:00,109.985,109.985,109.977,109.98,934599991.0
2005-06-28 22:34:00,109.977,110.004,109.977,109.979,776799987.0
2005-06-28 22:35:00,109.984,110.0,109.975,109.975,362499994.0
2005-06-28 22:36:00,109.975,110.006,109.968,109.989,821100004.0
2005-06-28 22:37:00,109.968,109.97,109.965,109.97,185800003.0
2005-06-28 22:38:00,109.977,109.996,109.964,109.964,272499994.0
2005-06-28 22:39:00,109.978,109.998,109.974,109.998,252900000.0
2005-06-28 22:40:00,109.996,110.0,109.956,109.956,521700001.0
2005-06-28 22:41:00,109.965,109.996,109.965,109.97,257400003.0
2005-06-28 22:42:00,109.977,109.986,109.974,109.984,174700001.0
2005-06-28 22:43:00,109.978,110.001,109.965,109.974,198799999.0
2005-06-28 22:44:00,109.975,109.979,109.962,109.969,233600005.0
2005-06-28 22:45:00,109.975,109.994,109.966,109.987,315000000.0
2005-06-28 22:46:00,109.983,109.995,109.971,109.977,374899999.0
2005-06-28 22:47:00,109.98,110.011,109.966,109.995,321200005.0
2005-06-28 22:48:00,109.994,110.0,109.972,109.975,388900001.0
2005-06-28 22:49:00,109.975,109.978,109.94,109.965,378400004.0
2005-06-28 22:50:00,109.975,109.991,109.962,109.969,359100001.0
2005-06-28 22:51:00,109.985,109.991,109.963,109.973,326100010.0
2005-06-28 22:52:00,109.967,109.993,109.967,109.976,309400007.0
2005-06-28 22:53:00,109.997,110.036,109.997,110.02,370699999.0
2005-06-28 22:54:00,110.025,110.04,110.005,110.011,185599998.0
2005-06-28 22:55:00,110.023,110.046,110.023,110.029,290600000.0
2005-06-28 22:56:00,110.052,110.052,110.006,110.006,202900005.0
2005-06-28 22:57:00,110.018,110.04,109.996,109.997,356799998.0
2005-06-28 22:58:00,110.001,110.005,109.991,110.005,236299996.0
2005-06-28 22:59:00,109.995,110.026,109.995,110.007,378399996.0
2005-06-28 23:00:00,110.032,110.055,110.016,110.028,312199994.0
2005-06-28 23:01:00,110.03,110.053,110.024,110.047,154699998.0
2005-06-28 23:02:00,110.062,110.066,110.035,110.046,150900003.0
2005-06-28 23:03:00,110.054,110.08,110.053,110.059,187400002.0
2005-06-28 23:04:00,110.057,110.064,110.035,110.045,167800002.0
2005-06-28 23:05:00,110.045,110.045,109.988,109.988,217899998.0
2005-06-28 23:06:00,109.998,110.029,109.988,110.019,298300000.0
2005-06-28 23:07:00,110.025,110.026,110.001,110.019,124099999.0
2005-06-28 23:08:00,110.027,110.036,109.974,109.978,512000002.0
2005-06-28 23:09:00,110.0,110.01,109.974,109.974,90800002.0
2005-06-28 23:10:00,109.96,109.985,109.952,109.958,312399998.0
2005-06-28 23:11:00,109.958,109.982,109.95,109.96,78200001.0
2005-06-28 23:12:00,109.982,109.983,109.948,109.971,228300000.0
2005-06-28 23:13:00,109.98,109.98,109.929,109.947,223599995.0
2005-06-28 23:14:00,109.937,109.955,109.929,109.933,370799998.0
2005-06-28 23:15:00,109.923,109.949,109.913,109.939,283000002.0
2005-06-28 23:16:00,109.912,109.922,109.896,109.898,136900002.0
2005-06-28 23:17:00,109.91,109.925,109.879,109.898,328799998.0
2005-06-28 23:18:00,109.9,109.932,109.892,109.892,233800001.0
2005-06-28 23:19:00,109.884,109.907,109.877,109.877,203800000.0
2005-06-28 23:20:00,109.892,109.913,109.892,109.913,141600001.0
2005-06-28 23:21:00,109.908,109.937,109.905,109.908,244800002.0
2005-06-28 23:22:00,109.897,109.94,109.896,109.932,224200000.0
2005-06-28 23:23:00,109.93,109.93,109.901,109.917,141200003.0
2005-06-28 23:24:00,109.916,109.916,109.887,109.9,256300002.0
2005-06-28 23:25:00,109.896,109.944,109.886,109.944,307800001.0
2005-06-28 23:26:00,109.928,109.958,109.921,109.936,237399997.0
2005-06-28 23:27:00,109.937,109.944,109.902,109.92,235300001.0
2005-06-28 23:28:00,109.93,109.943,109.92,109.932,242700001.0
2005-06-28 23:29:00,109.95,109.96,109.924,109.936,333399998.0
2005-06-28 23:30:00,109.953,109.976,109.901,109.901,237300001.0
2005-06-28 23:31:00,109.932,109.935,109.903,109.921,201799995.0
2005-06-28 23:32:00,109.902,109.937,109.902,109.928,174500001.0
2005-06-28 23:33:00,109.932,109.941,109.912,109.917,290499996.0
2005-06-28 23:34:00,109.918,109.933,109.911,109.925,173499997.0
2005-06-28 23:35:00,109.924,109.924,109.876,109.876,258500004.0
2005-06-28 23:36:00,109.892,109.892,109.864,109.865,255300000.0
2005-06-28 23:37:00,109.855,109.895,109.855,109.887,362800004.0
2005-06-28 23:38:00,109.873,109.892,109.862,109.888,268500002.0
2005-06-28 23:39:00,109.882,109.885,109.882,109.885,50300000.0
2005-06-28 23:40:00,109.89,109.901,109.873,109.888,192400005.0
2005-06-28 23:41:00,109.892,109.914,109.892,109.893,308600005.0
2005-06-28 23:42:00,109.912,109.912,109.874,109.884,243400001.0
2005-06-28 23:43:00,109.874,109.908,109.874,109.904,346800004.0
2005-06-28 23:44:00,109.875,109.906,109.874,109.888,153399996.0
2005-06-28 23:45:00,109.89,109.895,109.863,109.864,280199999.0
2005-06-28 23:46:00,109.903,109.909,109.882,109.886,245100003.0
2005-06-28 23:47:00,109.865,109.913,109.865,109.907,290300002.0
2005-06-28 23:48:00,109.895,109.905,109.868,109.883,278600005.0
2005-06-28 23:49:00,109.868,109.886,109.854,109.854,257199996.0
2005-06-28 23:50:00,109.855,109.885,109.849,109.885,278800006.0
2005-06-28 23:51:00,109.85,109.867,109.843,109.847,335699999.0
2005-06-28 23:52:00,109.857,109.88,109.845,109.845,210400004.0
2005-06-28 23:53:00,109.861,109.889,109.861,109.885,447100004.0
2005-06-28 23:54:00,109.887,109.902,109.868,109.88,46700000.0
2005-06-28 23:55:00,109.878,109.889,109.859,109.881,189999995.0
2005-06-28 23:56:00,109.9,109.9,109.847,109.85,198200002.0
2005-06-28 23:57:00,109.848,109.88,109.848,109.866,104400002.0
2005-06-28 23:58:00,109.888,109.888,109.851,109.872,289199998.0
2005-06-28 23:59:00,109.86,109.874,109.85,109.85,215900000.0
2005-06-29 00:00:00,109.883,109.895,109.867,109.888,277100001.0
2005-06-29 00:01:00,109.878,109.902,109.862,109.888,216000001.0
2005-06-29 00:02:00,109.86,109.873,109.86,109.873,185699998.0
2005-06-29 00:03:00,109.887,109.907,109.881,109.907,161799998.0
2005-06-29 00:04:00,109.898,109.922,109.881,109.913,334599997.0
2005-06-29 00:05:00,109.918,109.918,109.875,109.887,267899993.0
2005-06-29 00:06:00,109.896,109.901,109.876,109.878,114600002.0
2005-06-29 00:07:00,109.87,109.874,109.843,109.862,257800004.0
2005-06-29 00:08:00,109.87,109.888,109.862,109.864,210100000.0
2005-06-29 00:09:00,109.874,109.886,109.866,109.884,148300001.0
2005-06-29 00:10:00,109.86,109.878,109.854,109.866,278700005.0
2005-06-29 00:11:00,109.866,109.874,109.84,109.842,226800006.0
2005-06-29 00:12:00,109.858,109.868,109.852,109.866,93399998.0
2005-06-29 00:13:00,109.843,109.885,109.836,109.88,188799996.0
2005-06-29 00:14:00,109.866,109.871,109.849,109.87,240000000.0
2005-06-29 00:15:00,109.872,109.879,109.84,109.857,309100004.0
2005-06-29 00:16:00,109.841,109.841,109.831,109.831,157599999.0
2005-06-29 00:17:00,109.867,109.875,109.836,109.836,213300004.0
2005-06-29 00:18:00,109.839,109.862,109.83,109.83,221299999.0
2005-06-29 00:19:00,109.837,109.846,109.828,109.835,333800000.0
2005-06-29 00:20:00,109.874,109.874,109.837,109.843,186200004.0
2005-06-29 00:21:00,109.847,109.857,109.835,109.853,233800001.0
2005-06-29 00:22:00,109.841,109.875,109.835,109.858,280699999.0
2005-06-29 00:23:00,109.845,109.845,109.84,109.84,189400002.0
2005-06-29 00:24:00,109.844,109.857,109.822,109.837,228400000.0
2005-06-29 00:25:00,109.847,109.866,109.847,109.85,215400001.0
2005-06-29 00:26:00,109.825,109.834,109.814,109.816,160699996.0
2005-06-29 00:27:00,109.818,109.841,109.808,109.838,221800003.0
2005-06-29 00:28:00,109.818,109.845,109.811,109.832,191900004.0
2005-06-29 00:29:00,109.827,109.827,109.807,109.814,145399995.0
2005-06-29 00:30:00,109.828,109.84,109.817,109.828,183400001.0
2005-06-29 00:31:00,109.827,109.84,109.798,109.803,277499996.0
2005-06-29 00:32:00,109.795,109.795,109.774,109.774,162200001.0
2005-06-29 00:33:00,109.78,109.819,109.771,109.81,220000005.0
2005-06-29 00:34:00,109.79,109.821,109.787,109.817,240399997.0
2005-06-29 00:35:00,109.795,109.806,109.766,109.802,324700004.0
2005-06-29 00:36:00,109.792,109.792,109.772,109.772,215899995.0
2005-06-29 00:37:00,109.781,109.796,109.773,109.776,267899997.0
2005-06-29 00:38:00,109.789,109.796,109.78,109.792,172700001.0
2005-06-29 00:39:00,109.811,109.823,109.795,109.811,199400005.0
2005-06-29 00:40:00,109.815,109.815,109.788,109.788,277899999.0
2005-06-29 00:41:00,109.782,109.812,109.781,109.808,174200005.0
2005-06-29 00:42:00,109.805,109.82,109.787,109.81,356300002.0
2005-06-29 00:43:00,109.808,109.827,109.794,109.804,194700002.0
2005-06-29 00:44:00,109.8,109.816,109.79,109.794,317999999.0
2005-06-29 00:45:00,109.81,109.837,109.804,109.822,249499996.0
2005-06-29 00:46:00,109.832,109.841,109.824,109.834,162300000.0
2005-06-29 00:47:00,109.817,109.831,109.807,109.819,212399999.0
2005-06-29 00:48:00,109.828,109.836,109.814,109.831,177100000.0
2005-06-29 00:49:00,109.812,109.825,109.806,109.818,121500002.0
2005-06-29 00:50:00,109.798,109.81,109.796,109.805,193699996.0
2005-06-29 00:51:00,109.808,109.839,109.799,109.81,267700001.0
2005-06-29 00:52:00,109.821,109.836,109.801,109.808,495199993.0
2005-06-29 00:53:00,109.817,109.827,109.803,109.827,216799999.0
2005-06-29 00:54:00,109.805,109.827,109.8,109.808,78899999.0
2005-06-29 00:55:00,109.811,109.831,109.811,109.812,271200001.0
2005-06-29 00:56:00,109.833,109.839,109.812,109.823,215400000.0
2005-06-29 00:57:00,109.8,109.826,109.8,109.82,147400000.0
2005-06-29 00:58:00,109.838,109.839,109.81,109.81,205300002.0
2005-06-29 00:59:00,109.802,109.807,109.778,109.786,337500009.0
2005-06-29 01:00:00,109.782,109.805,109.782,109.789,318000002.0
2005-06-29 01:01:00,109.795,109.8,109.761,109.78,233499999.0
2005-06-29 01:02:00,109.768,109.795,109.762,109.777,163899999.0
2005-06-29 01:03:00,109.767,109.803,109.765,109.798,225500000.0
2005-06-29 01:04:00,109.788,109.804,109.774,109.797,218700002.0
2005-06-29 01:05:00,109.782,109.791,109.767,109.791,269599999.0
2005-06-29 01:06:00,109.785,109.802,109.772,109.798,153200000.0
2005-06-29 01:07:00,109.78,109.795,109.77,109.779,183299997.0
2005-06-29 01:08:00,109.796,109.802,109.773,109.802,352800000.0
2005-06-29 01:09:00,109.812,109.82,109.783,109.784,226799995.0
2005-06-29 01:10:00,109.805,109.817,109.792,109.815,278799996.0
2005-06-29 01:11:00,109.788,109.803,109.783,109.799,278499999.0
2005-06-29 01:12:00,109.828,109.828,109.775,109.802,313499999.0
2005-06-29 01:13:00,109.797,109.82,109.787,109.81,162099999.0
2005-06-29 01:14:00,109.808,109.82,109.797,109.806,191799997.0
2005-06-29 01:15:00,109.792,109.792,109.771,109.772,312800002.0
2005-06-29 01:16:00,109.785,109.795,109.775,109.789,120700001.0
2005-06-29 01:17:00,109.788,109.812,109.775,109.805,426100000.0
2005-06-29 01:18:00,109.812,109.821,109.79,109.815,257600001.0
2005-06-29 01:19:00,109.802,109.832,109.802,109.825,255799997.0
2005-06-29 01:20:00,109.831,109.843,109.812,109.812,98500000.0
2005-06-29 01:21:00,109.833,109.838,109.781,109.789,350999998.0
2005-06-29 01:22:00,109.8,109.813,109.793,109.809,280500002.0
2005-06-29 01:23:00,109.802,109.834,109.8,109.834,191699999.0
2005-06-29 01:24:00,109.84,109.84,109.821,109.833,236099996.0
2005-06-29 01:25:00,109.835,109.838,109.813,109.827,202399998.0
2005-06-29 01:26:00,109.822,109.822,109.81,109.812,200100001.0
2005-06-29 01:27:00,109.822,109.865,109.816,109.865,363800005.0
2005-06-29 01:28:00,109.818,109.849,109.818,109.835,266400001.0
2005-06-29 01:29:00,109.823,109.857,109.823,109.838,166000002.0
2005-06-29 01:30:00,109.837,109.851,109.825,109.838,244400000.0
2005-06-29 01:31:00,109.825,109.868,109.825,109.868,200599999.0
2005-06-29 01:32:00,109.835,109.857,109.833,109.849,168400002.0
2005-06-29 01:33:00,109.845,109.861,109.844,109.859,211899998.0
2005-06-29 01:34:00,109.857,109.87,109.844,109.852,293299997.0
2005-06-29 01:35:00,109.85,109.876,109.846,109.853,99499998.0
2005-06-29 01:36:00,109.836,109.868,109.836,109.863,293399998.0
2005-06-29 01:37:00,109.855,109.876,109.855,109.869,141999998.0
2005-06-29 01:38:00,109.88,109.896,109.868,109.896,142300001.0
2005-06-29 01:39:00,109.875,109.888,109.875,109.878,166799995.0
2005-06-29 01:40:00,109.887,109.896,109.871,109.877,129400000.0
2005-06-29 01:41:00,109.887,109.9,109.863,109.869,215600002.0
2005-06-29 01:42:00,109.873,109.882,109.858,109.859,399000001.0
2005-06-29 01:43:00,109.859,109.869,109.849,109.85,299700006.0
2005-06-29 01:44:00,109.864,109.887,109.854,109.862,251200002.0
2005-06-29 01:45:00,109.864,109.872,109.854,109.872,245999996.0
2005-06-29 01:46:00,109.86,109.901,109.853,109.895,291700007.0
2005-06-29 01:47:00,109.885,109.895,109.839,109.839,229800001.0
2005-06-29 01:48:00,109.831,109.845,109.823,109.837,271899999.0
2005-06-29 01:49:00,109.84,109.856,109.832,109.839,355300002.0
2005-06-29 01:50:00,109.857,109.865,109.831,109.836,255300000.0
2005-06-29 01:51:00,109.847,109.847,109.816,109.828,165200003.0
2005-06-29 01:52:00,109.825,109.853,109.825,109.831,340000003.0
2005-06-29 01:53:00,109.81,109.814,109.793,109.803,203200002.0
2005-06-29 01:54:00,109.813,109.828,109.801,109.82,286600000.0
2005-06-29 01:55:00,109.802,109.802,109.775,109.792,299300003.0
2005-06-29 01:56:00,109.836,109.836,109.777,109.78,276199998.0
2005-06-29 01:57:00,109.773,109.838,109.773,109.829,207799999.0
2005-06-29 01:58:00,109.788,109.808,109.778,109.8,357700000.0
2005-06-29 01:59:00,109.81,109.825,109.798,109.816,309300001.0
2005-06-29 02:00:00,109.81,109.825,109.781,109.818,292400001.0
2005-06-29 02:01:00,109.82,109.821,109.812,109.817,204200001.0
2005-06-29 02:02:00,109.8,109.826,109.792,109.812,385900002.0
2005-06-29 02:03:00,109.808,109.808,109.793,109.793,217499998.0
2005-06-29 02:04:00,109.788,109.793,109.784,109.791,278899997.0
2005-06-29 02:05:00,109.795,109.824,109.795,109.814,170100003.0
2005-06-29 02:06:00,109.812,109.825,109.78,109.799,298499996.0
2005-06-29 02:07:00,109.815,109.838,109.815,109.832,151100000.0
2005-06-29 02:08:00,109.822,109.831,109.809,109.809,201299996.0
2005-06-29 02:09:00,109.816,109.823,109.814,109.823,308600000.0
2005-06-29 02:10:00,109.818,109.818,109.788,109.807,257099996.0
2005-06-29 02:11:00,109.8,109.821,109.796,109.808,229999996.0
2005-06-29 02:12:00,109.803,109.832,109.799,109.812,339600007.0
2005-06-29 02:13:00,109.817,109.827,109.795,109.797,263399991.0
2005-06-29 02:14:00,109.815,109.82,109.779,109.784,370700003.0
2005-06-29 02:15:00,109.778,109.828,109.778,109.818,235200002.0
2005-06-29 02:16:00,109.777,109.777,109.732,109.738,260700009.0
2005-06-29 02:17:00,109.732,109.732,109.715,109.732,247600000.0
2005-06-29 02:18:00,109.737,109.748,109.709,109.721,212199999.0
2005-06-29 02:19:00,109.716,109.733,109.716,109.729,199099994.0
2005-06-29 02:20:00,109.74,109.761,109.735,109.737,139800002.0
2005-06-29 02:21:00,109.737,109.755,109.733,109.733,133000002.0
2005-06-29 02:22:00,109.73,109.749,109.715,109.715,174000002.0
2005-06-29 02:23:00,109.702,109.719,109.702,109.711,353600003.0
2005-06-29 02:24:00,109.725,109.741,109.725,109.729,152000004.0
2005-06-29 02:25:00,109.737,109.749,109.722,109.733,83499999.0
2005-06-29 02:26:00,109.73,109.745,109.72,109.739,187199996.0
2005-06-29 02:27:00,109.726,109.743,109.714,109.728,176700000.0
2005-06-29 02:28:00,109.744,109.762,109.724,109.724,232500004.0
2005-06-29 02:29:00,109.749,109.751,109.717,109.724,295400001.0
2005-06-29 02:30:00,109.742,109.751,109.728,109.744,250600003.0
2005-06-29 02:31:00,109.762,109.77,109.722,109.725,269900004.0
2005-06-29 02:32:00,109.733,109.742,109.73,109.738,331199998.0
2005-06-29 02:33:00,109.76,109.761,109.726,109.734,124199999.0
2005-06-29 02:34:00,109.736,109.747,109.718,109.725,304600005.0
2005-06-29 02:35:00,109.728,109.747,109.722,109.735,202199997.0
2005-06-29 02:36:00,109.75,109.756,109.742,109.751,207800001.0
2005-06-29 02:37:00,109.752,109.753,109.738,109.739,251999999.0
2005-06-29 02:38:00,109.73,109.743,109.726,109.743,272100004.0
2005-06-29 02:39:00,109.733,109.766,109.726,109.76,312799996.0
2005-06-29 02:40:00,109.777,109.777,109.702,109.73,220399999.0
2005-06-29 02:41:00,109.755,109.766,109.735,109.76,244600001.0
2005-06-29 02:42:00,109.74,109.766,109.74,109.751,189799998.0
2005-06-29 02:43:00,109.762,109.771,109.759,109.759,185499998.0
2005-06-29 02:44:00,109.765,109.776,109.759,109.771,284900002.0
2005-06-29 02:45:00,109.797,109.81,109.777,109.798,406600005.0
2005-06-29 02:46:00,109.788,109.811,109.778,109.795,256000001.0
2005-06-29 02:47:00,109.789,109.843,109.787,109.843,279999991.0
2005-06-29 02:48:00,109.81,109.826,109.809,109.82,252000002.0
2005-06-29 02:49:00,109.805,109.826,109.77,109.824,227000002.0
2005-06-29 02:50:00,109.835,109.838,109.821,109.837,185799997.0
2005-06-29 02:51:00,109.825,109.835,109.806,109.815,247900003.0
2005-06-29 02:52:00,109.823,109.832,109.8,109.825,198100003.0
2005-06-29 02:53:00,109.823,109.848,109.805,109.848,170700002.0
2005-06-29 02:54:00,109.852,109.863,109.821,109.835,206700001.0
2005-06-29 02:55:00,109.863,109.863,109.847,109.86,218399998.0
2005-06-29 02:56:00,109.882,109.884,109.841,109.858,291600005.0
2005-06-29 02:57:00,109.872,109.878,109.838,109.839,210299998.0
2005-06-29 02:58:00,109.861,109.861,109.842,109.842,33700000.0
2005-06-29 02:59:00,109.843,109.855,109.837,109.855,369100002.0
2005-06-29 03:00:00,109.86,109.887,109.86,109.866,185300004.0
2005-06-29 03:01:00,109.891,109.939,109.891,109.938,158200001.0
2005-06-29 03:02:00,109.939,109.952,109.928,109.928,297299999.0
2005-06-29 03:03:00,109.96,109.971,109.927,109.971,404799995.0
2005-06-29 03:04:00,109.964,109.978,109.964,109.968,207799996.0
2005-06-29 03:05:00,109.96,109.99,109.951,109.98,332099996.0
2005-06-29 03:06:00,109.955,109.955,109.929,109.942,173399998.0
2005-06-29 03:07:00,109.945,109.973,109.942,109.95,406499999.0
2005-06-29 03:08:00,109.966,109.969,109.927,109.942,157300001.0
2005-06-29 03:09:00,109.942,109.954,109.923,109.923,202200002.0
2005-06-29 03:10:00,109.92,109.976,109.918,109.932,403299999.0
2005-06-29 03:11:00,109.958,109.97,109.932,109.94,369299994.0
2005-06-29 03:12:00,109.933,109.967,109.933,109.943,164400003.0
2005-06-29 03:13:00,109.947,109.963,109.928,109.936,247499997.0
2005-06-29 03:14:00,109.945,109.956,109.939,109.939,212499999.0
2005-06-29 03:15:00,109.948,109.962,109.947,109.962,175699999.0
2005-06-29 03:16:00,109.964,109.979,109.955,109.968,367300007.0
2005-06-29 03:17:00,109.98,109.995,109.968,109.981,287600004.0
2005-06-29 03:18:00,109.965,109.985,109.953,109.965,255999996.0
2005-06-29 03:19:00,109.972,109.974,109.943,109.956,410300003.0
2005-06-29 03:20:00,109.953,109.966,109.932,109.96,229899998.0
2005-06-29 03:21:00,109.952,109.957,109.925,109.94,186799999.0
2005-06-29 03:22:00,109.965,109.976,109.946,109.974,257300009.0
2005-06-29 03:23:00,109.977,109.99,109.962,109.974,158300000.0
2005-06-29 03:24:00,109.965,109.968,109.96,109.965,198799995.0
2005-06-29 03:25:00,109.966,109.966,109.932,109.932,310499993.0
2005-06-29 03:26:00,109.97,109.973,109.949,109.95,178499999.0
2005-06-29 03:27:00,109.955,109.969,109.95,109.969,114600002.0
2005-06-29 03:28:00,109.98,109.983,109.945,109.977,225399999.0
2005-06-29 03:29:00,109.984,109.986,109.961,109.978,318600000.0
2005-06-29 03:30:00,109.947,109.968,109.947,109.949,313299997.0
2005-06-29 03:31:00,109.955,109.955,109.934,109.938,211500002.0
2005-06-29 03:32:00,109.947,109.961,109.936,109.951,242199997.0
2005-06-29 03:33:00,109.958,109.978,109.955,109.955,161000002.0
2005-06-29 03:34:00,109.948,109.963,109.939,109.952,484500002.0
2005-06-29 03:35:00,109.936,109.952,109.936,109.952,179099996.0
2005-06-29 03:36:00,109.951,109.953,109.91,109.938,210099996.0
2005-06-29 03:37:00,109.951,109.965,109.914,109.946,262300002.0
2005-06-29 03:38:00,109.96,109.964,109.942,109.944,294799993.0
2005-06-29 03:39:00,109.942,109.958,109.925,109.958,150900000.0
2005-06-29 03:40:00,109.963,109.983,109.95,109.978,306500002.0
2005-06-29 03:41:00,109.987,109.991,109.97,109.988,197299998.0
2005-06-29 03:42:00,110.005,110.04,110.005,110.039,262300006.0
2005-06-29 03:43:00,110.008,110.028,110.008,110.012,255499999.0
2005-06-29 03:44:00,110.026,110.038,110.019,110.03,238899998.0
2005-06-29 03:45:00,110.025,110.038,110.007,110.014,247899998.0
2005-06-29 03:46:00,110.02,110.03,109.977,110.001,249099993.0
2005-06-29 03:47:00,110.01,110.022,110.0,110.018,110499999.0
2005-06-29 03:48:00,110.018,110.024,110.005,110.02,194000002.0
2005-06-29 03:49:00,110.013,110.033,110.01,110.016,236999995.0
2005-06-29 03:50:00,110.023,110.029,110.018,110.029,180099999.0
2005-06-29 03:51:00,110.018,110.141,110.015,110.137,175099998.0
2005-06-29 03:52:00,110.12,110.125,110.095,110.098,148599998.0
2005-06-29 03:53:00,110.092,110.104,110.092,110.096,299500005.0
2005-06-29 03:54:00,110.09,110.123,110.09,110.116,307199998.0
2005-06-29 03:55:00,110.098,110.098,110.064,110.064,126299998.0
2005-06-29 03:56:00,110.095,110.099,110.072,110.096,226000001.0
2005-06-29 03:57:00,110.11,110.134,110.11,110.126,44299999.0
2005-06-29 03:58:00,110.103,110.139,110.103,110.114,175200001.0
2005-06-29 03:59:00,110.102,110.102,110.082,110.085,285299999.0
2005-06-29 04:00:00,110.096,110.112,110.09,110.09,386500000.0
2005-06-29 04:01:00,110.098,110.125,110.098,110.105,297799995.0
2005-06-29 04:02:00,110.113,110.128,110.076,110.117,284300003.0
2005-06-29 04:03:00,110.12,110.12,110.104,110.11,276900001.0
2005-06-29 04:04:00,110.118,110.126,110.104,110.109,180000002.0
2005-06-29 04:05:00,110.108,110.124,110.098,110.106,205399999.0
2005-06-29 04:06:00,110.102,110.131,110.101,110.131,275100002.0
2005-06-29 04:07:00,110.128,110.13,110.102,110.103,220899999.0
2005-06-29 04:08:00,110.105,110.134,110.105,110.119,210499998.0
2005-06-29 04:09:00,110.121,110.143,110.095,110.095,232300004.0
2005-06-29 04:10:00,110.085,110.119,110.082,110.105,219599998.0
2005-06-29 04:11:00,110.112,110.115,110.061,110.061,130999996.0
2005-06-29 04:12:00,110.07,110.076,110.062,110.073,250100006.0
2005-06-29 04:13:00,110.08,110.123,110.07,110.095,197899998.0
2005-06-29 04:14:00,110.138,110.138,110.073,110.081,301000000.0
2005-06-29 04:15:00,110.078,110.118,110.064,110.092,349900007.0
2005-06-29 04:16:00,110.063,110.063,110.032,110.032,172100002.0
2005-06-29 04:17:00,110.022,110.031,110.02,110.027,121199998.0
2005-06-29 04:18:00,110.023,110.023,109.997,110.001,317099997.0
2005-06-29 04:19:00,110.003,110.052,109.995,110.022,166500001.0
2005-06-29 04:20:00,110.0,110.019,109.995,110.017,298199994.0
2005-06-29 04:21:00,109.997,110.018,109.997,110.015,198300002.0
2005-06-29 04:22:00,110.025,110.031,110.01,110.025,306299995.0
2005-06-29 04:23:00,110.032,110.04,110.032,110.036,129299996.0
2005-06-29 04:24:00,110.04,110.061,110.036,110.059,266700006.0
2005-06-29 04:25:00,110.048,110.081,110.035,110.06,236599996.0
2005-06-29 04:26:00,110.052,110.063,110.021,110.04,167500001.0
2005-06-29 04:27:00,110.063,110.083,110.057,110.062,334199995.0
2005-06-29 04:28:00,110.078,110.108,110.066,110.066,328000003.0
2005-06-29 04:29:00,110.077,110.093,110.062,110.074,316100001.0
2005-06-29 04:30:00,110.068,110.093,110.068,110.083,259699997.0
2005-06-29 04:31:00,110.085,110.107,110.081,110.093,134599995.0
2005-06-29 04:32:00,110.085,110.085,110.067,110.078,288599999.0
2005-06-29 04:33:00,110.087,110.1,110.059,110.086,369699995.0
2005-06-29 04:34:00,110.102,110.108,110.081,110.089,276400006.0
2005-06-29 04:35:00,110.107,110.108,110.09,110.092,138200000.0
2005-06-29 04:36:00,110.11,110.119,110.071,110.092,235100001.0
2005-06-29 04:37:00,110.09,110.105,110.077,110.077,166400000.0
2005-06-29 04:38:00,110.088,110.097,110.071,110.071,192000004.0
2005-06-29 04:39:00,110.06,110.06,110.038,110.039,264499998.0
2005-06-29 04:40:00,110.079,110.087,110.017,110.017,123800000.0
2005-06-29 04:41:00,110.022,110.033,110.015,110.015,289600004.0
2005-06-29 04:42:00,110.022,110.028,110.008,110.008,294399998.0
2005-06-29 04:43:00,110.022,110.071,110.022,110.071,143700002.0
2005-06-29 04:44:00,110.035,110.071,110.021,110.025,200199998.0
2005-06-29 04:45:00,110.01,110.046,110.004,110.017,143600002.0
2005-06-29 04:46:00,110.023,110.043,109.999,110.007,231600000.0
2005-06-29 04:47:00,110.007,110.014,110.003,110.014,306199994.0
2005-06-29 04:48:00,110.03,110.035,110.0,110.012,185699998.0
2005-06-29 04:49:00,110.023,110.063,110.023,110.034,255699997.0
2005-06-29 04:50:00,110.032,110.042,110.019,110.035,337000004.0
2005-06-29 04:51:00,110.033,110.072,110.026,110.045,126200000.0
2005-06-29 04:52:00,110.035,110.053,110.016,110.016,141399998.0
2005-06-29 04:53:00,110.025,110.043,110.025,110.029,73500001.0
2005-06-29 04:54:00,110.02,110.041,110.01,110.029,254700008.0
2005-06-29 04:55:00,110.03,110.031,110.007,110.007,149100003.0
2005-06-29 04:56:00,110.009,110.027,109.999,110.004,262800000.0
2005-06-29 04:57:00,110.008,110.027,110.004,110.013,257599992.0
2005-06-29 04:58:00,110.01,110.032,110.006,110.032,216799998.0
2005-06-29 04:59:00,110.005,110.005,110.0,110.003,128300002.0
2005-06-29 05:00:00,110.003,110.029,110.003,110.009,239400000.0
2005-06-29 05:01:00,110.012,110.018,109.991,110.015,183800001.0
2005-06-29 05:02:00,109.998,110.005,109.998,110.005,142600004.0
2005-06-29 05:03:00,110.022,110.033,109.996,110.031,174799998.0
2005-06-29 05:04:00,110.029,110.03,110.007,110.007,199200001.0
2005-06-29 05:05:00,110.014,110.054,110.014,110.031,302300007.0
2005-06-29 05:06:00,110.045,110.054,110.027,110.027,276199999.0
2005-06-29 05:07:00,110.06,110.079,110.03,110.03,247699995.0
2005-06-29 05:08:00,110.016,110.042,110.005,110.033,216600000.0
2005-06-29 05:09:00,110.03,110.054,110.024,110.029,244399998.0
2005-06-29 05:10:00,110.027,110.042,110.018,110.042,230600003.0
2005-06-29 05:11:00,110.019,110.042,110.019,110.028,116999999.0
2005-06-29 05:12:00,110.04,110.064,110.034,110.06,257700006.0
2005-06-29 05:13:00,110.05,110.05,110.016,110.022,145800004.0
2005-06-29 05:14:00,110.043,110.043,110.017,110.022,184099994.0
2005-06-29 05:15:00,110.016,110.037,110.016,110.029,357400002.0
2005-06-29 05:16:00,110.032,110.041,110.022,110.035,483899991.0
2005-06-29 05:17:00,110.042,110.045,110.023,110.024,305799996.0
2005-06-29 05:18:00,110.013,110.041,110.011,110.028,193899999.0
2005-06-29 05:19:00,110.022,110.057,110.02,110.02,205900000.0
2005-06-29 05:20:00,110.045,110.056,110.029,110.029,173700005.0
2005-06-29 05:21:00,110.033,110.044,110.016,110.044,252599999.0
2005-06-29 05:22:00,110.037,110.045,110.022,110.036,253499999.0
2005-06-29 05:23:00,110.021,110.032,110.018,110.032,254800000.0
2005-06-29 05:24:00,110.045,110.067,110.045,110.055,171200000.0
2005-06-29 05:25:00,110.067,110.083,110.054,110.061,207700001.0
2005-06-29 05:26:00,110.062,110.086,110.048,110.048,207700002.0
2005-06-29 05:27:00,110.056,110.08,110.046,110.066,264999999.0
2005-06-29 05:28:00,110.057,110.076,110.041,110.076,266699998.0
2005-06-29 05:29:00,110.06,110.075,110.042,110.042,185899995.0
2005-06-29 05:30:00,110.052,110.074,110.052,110.059,304000002.0
2005-06-29 05:31:00,110.051,110.061,110.051,110.051,404200002.0
2005-06-29 05:32:00,110.054,110.073,110.05,110.073,311399999.0
2005-06-29 05:33:00,110.068,110.072,110.055,110.057,322799999.0
2005-06-29 05:34:00,110.057,110.088,110.049,110.087,327100001.0
2005-06-29 05:35:00,110.096,110.098,110.065,110.065,432200005.0
2005-06-29 05:36:00,110.082,110.089,110.059,110.081,157899999.0
2005-06-29 05:37:00,110.077,110.091,110.072,110.075,120499998.0
2005-06-29 05:38:00,110.077,110.083,110.07,110.083,167200001.0
2005-06-29 05:39:00,110.08,110.087,110.057,110.063,224000003.0
2005-06-29 05:40:00,110.06,110.083,110.05,110.078,196099998.0
2005-06-29 05:41:00,110.065,110.076,110.052,110.055,323100007.0
2005-06-29 05:42:00,110.057,110.066,110.042,110.042,178200001.0
2005-06-29 05:43:00,110.067,110.083,110.056,110.062,265000000.0
2005-06-29 05:44:00,110.04,110.045,110.037,110.04,111600001.0
2005-06-29 05:45:00,110.058,110.084,110.05,110.068,226199994.0
2005-06-29 05:46:00,110.052,110.073,110.046,110.057,252099997.0
2005-06-29 05:47:00,110.062,110.081,110.054,110.077,244500001.0
2005-06-29 05:48:00,110.072,110.081,110.058,110.065,357999997.0
2005-06-29 05:49:00,110.058,110.073,110.045,110.045,236499998.0
2005-06-29 05:50:00,110.088,110.088,110.055,110.064,210300001.0
2005-06-29 05:51:00,110.059,110.09,110.059,110.09,209000001.0
2005-06-29 05:52:00,110.085,110.085,110.045,110.045,120399997.0
2005-06-29 05:53:00,110.033,110.08,110.033,110.073,185300005.0
2005-06-29 05:54:00,110.04,110.053,110.039,110.053,318399997.0
2005-06-29 05:55:00,110.062,110.071,110.048,110.071,193400000.0
2005-06-29 05:56:00,110.058,110.074,110.055,110.055,271700001.0
2005-06-29 05:57:00,110.07,110.07,110.052,110.066,195100002.0
2005-06-29 05:58:00,110.055,110.055,110.047,110.047,373000009.0
2005-06-29 05:59:00,110.06,110.081,110.049,110.081,205900002.0
2005-06-29 06:00:00,110.07,110.087,110.059,110.068,213400001.0
2005-06-29 06:01:00,110.045,110.084,110.045,110.069,307700003.0
2005-06-29 06:02:00,110.065,110.075,110.053,110.075,385700003.0
2005-06-29 06:03:00,110.08,110.08,110.049,110.051,293000003.0
2005-06-29 06:04:00,110.05,110.073,110.042,110.063,217900000.0
2005-06-29 06:05:00,110.054,110.054,110.039,110.044,200400000.0
2005-06-29 06:06:00,110.045,110.066,110.033,110.048,285200000.0
2005-06-29 06:07:00,110.057,110.068,110.045,110.045,102699998.0
2005-06-29 06:08:00,110.055,110.068,110.044,110.068,338200002.0
2005-06-29 06:09:00,110.065,110.079,110.048,110.071,237800000.0
2005-06-29 06:10:00,110.048,110.075,110.048,110.055,259499995.0
2005-06-29 06:11:00,110.057,110.081,110.048,110.048,424599994.0
2005-06-29 06:12:00,110.052,110.067,110.045,110.06,243500005.0
2005-06-29 06:13:00,110.052,110.073,110.052,110.06,102900001.0
2005-06-29 06:14:00,110.045,110.08,110.039,110.057,278300002.0
2005-06-29 06:15:00,110.057,110.083,110.055,110.064,292200000.0
2005-06-29 06:16:00,110.072,110.077,110.062,110.077,224700001.0
2005-06-29 06:17:00,110.073,110.086,110.065,110.068,207599998.0
2005-06-29 06:18:00,110.062,110.065,110.049,110.062,196400000.0
2005-06-29 06:19:00,110.062,110.078,110.06,110.075,229799998.0
2005-06-29 06:20:00,110.071,110.089,110.069,110.078,277100000.0
2005-06-29 06:21:00,110.063,110.077,110.059,110.077,227599994.0
2005-06-29 06:22:00,110.067,110.088,110.067,110.068,187400002.0
2005-06-29 06:23:00,110.073,110.086,110.059,110.068,193799999.0
2005-06-29 06:24:00,110.06,110.077,110.045,110.054,188100002.0
2005-06-29 06:25:00,110.068,110.09,110.055,110.062,197599998.0
2005-06-29 06:26:00,110.049,110.086,110.049,110.056,309100002.0
2005-06-29 06:27:00,110.072,110.081,110.052,110.064,264299995.0
2005-06-29 06:28:00,110.065,110.071,110.044,110.044,152400000.0
2005-06-29 06:29:00,110.05,110.067,110.039,110.039,169499999.0
2005-06-29 06:30:00,110.06,110.078,110.057,110.078,303699998.0
2005-06-29 06:31:00,110.063,110.074,110.044,110.047,269700002.0
2005-06-29 06:32:00,110.065,110.076,110.038,110.046,307899997.0
2005-06-29 06:33:00,110.04,110.069,110.037,110.066,267000006.0
2005-06-29 06:34:00,110.05,110.07,110.035,110.05,365700002.0
2005-06-29 06:35:00,110.052,110.062,110.036,110.04,304600001.0
2005-06-29 06:36:00,110.057,110.071,110.037,110.071,353199996.0
2005-06-29 06:37:00,110.033,110.066,110.03,110.066,291800001.0
2005-06-29 06:38:00,110.028,110.044,110.016,110.042,303099993.0
2005-06-29 06:39:00,110.032,110.041,110.024,110.028,472200004.0
2005-06-29 06:40:00,110.032,110.056,110.026,110.056,57099999.0
2005-06-29 06:41:00,110.068,110.069,110.037,110.052,135999998.0
2005-06-29 06:42:00,110.03,110.035,110.027,110.035,259600000.0
2005-06-29 06:43:00,110.03,110.03,110.018,110.021,240600003.0
2005-06-29 06:44:00,110.035,110.044,110.013,110.018,238699996.0
2005-06-29 06:45:00,110.02,110.043,110.02,110.042,281899998.0
2005-06-29 06:46:00,110.057,110.057,110.051,110.056,230099999.0
2005-06-29 06:47:00,110.045,110.067,110.045,110.062,252000001.0
2005-06-29 06:48:00,110.055,110.065,110.033,110.033,127799998.0
2005-06-29 06:49:00,110.04,110.064,110.032,110.035,486999997.0
2005-06-29 06:50:00,110.037,110.037,110.029,110.033,185099999.0
2005-06-29 06:51:00,110.044,110.047,110.001,110.001,171899994.0
2005-06-29 06:52:00,110.001,110.001,109.967,109.975,517600007.0
2005-06-29 06:53:00,109.962,109.969,109.951,109.958,260100004.0
2005-06-29 06:54:00,109.96,109.992,109.956,109.988,281800002.0
2005-06-29 06:55:00,109.968,109.987,109.966,109.981,214200001.0
2005-06-29 06:56:00,109.962,110.015,109.958,109.994,196100002.0
2005-06-29 06:57:00,109.949,110.007,109.949,109.969,281999998.0
2005-06-29 06:58:00,109.957,109.979,109.956,109.973,233399998.0
2005-06-29 06:59:00,109.978,109.994,109.963,109.976,198300003.0
2005-06-29 07:00:00,109.973,110.005,109.973,109.997,133299999.0
2005-06-29 07:01:00,109.968,109.979,109.963,109.976,259500003.0
2005-06-29 07:02:00,109.986,109.997,109.967,109.983,405900008.0
2005-06-29 07:03:00,109.982,110.013,109.981,109.995,192400004.0
2005-06-29 07:04:00,110.032,110.032,109.982,110.004,313200005.0
2005-06-29 07:05:00,110.027,110.039,109.991,110.019,300000001.0
2005-06-29 07:06:00,110.033,110.045,110.003,110.025,268899997.0
2005-06-29 07:07:00,110.028,110.031,110.015,110.031,336700002.0
2005-06-29 07:08:00,110.035,110.058,110.025,110.032,339000000.0
2005-06-29 07:09:00,110.042,110.051,110.028,110.03,246699998.0
2005-06-29 07:10:00,110.024,110.041,110.024,110.035,124300002.0
2005-06-29 07:11:00,110.043,110.059,110.037,110.054,272900000.0
2005-06-29 07:12:00,110.057,110.062,110.036,110.043,216600001.0
2005-06-29 07:13:00,110.067,110.067,110.029,110.035,273499997.0
2005-06-29 07:14:00,110.05,110.055,110.02,110.02,125300000.0
2005-06-29 07:15:00,110.03,110.03,110.015,110.025,246399994.0
2005-06-29 07:16:00,110.047,110.054,110.019,110.031,296299999.0
2005-06-29 07:17:00,110.04,110.058,110.036,110.055,299199994.0
2005-06-29 07:18:00,110.036,110.036,110.022,110.022,157500004.0
2005-06-29 07:19:00,110.037,110.049,110.029,110.041,292299999.0
2005-06-29 07:20:00,110.03,110.056,110.03,110.04,145899999.0
2005-06-29 07:21:00,110.038,110.052,110.03,110.042,337400000.0
2005-06-29 07:22:00,110.047,110.057,110.024,110.042,211699996.0
2005-06-29 07:23:00,110.02,110.028,110.02,110.028,183699998.0
2005-06-29 07:24:00,110.03,110.047,110.022,110.022,254800003.0
2005-06-29 07:25:00,110.028,110.045,110.01,110.023,161600000.0
2005-06-29 07:26:00,110.034,110.045,110.017,110.017,207100002.0
2005-06-29 07:27:00,110.022,110.041,110.017,110.025,207300000.0
2005-06-29 07:28:00,110.022,110.033,110.02,110.03,256500002.0
2005-06-29 07:29:00,110.04,110.053,110.026,110.026,135499997.0
2005-06-29 07:30:00,110.012,110.059,110.012,110.031,160900001.0
2005-06-29 07:31:00,110.034,110.034,110.022,110.027,295499997.0
2005-06-29 07:32:00,110.04,110.052,110.029,110.029,370300001.0
2005-06-29 07:33:00,110.02,110.05,110.016,110.024,270300003.0
2005-06-29 07:34:00,110.024,110.04,110.0,110.013,270099997.0
2005-06-29 07:35:00,110.029,110.041,110.014,110.018,254499997.0
2005-06-29 07:36:00,110.02,110.037,110.01,110.031,241199998.0
2005-06-29 07:37:00,110.025,110.036,110.018,110.036,309799998.0
2005-06-29 07:38:00,110.017,110.025,110.013,110.025,164500003.0
2005-06-29 07:39:00,110.006,110.03,110.006,110.02,185500002.0
2005-06-29 07:40:00,110.039,110.04,110.006,110.007,187199999.0
2005-06-29 07:41:00,110.022,110.04,110.022,110.028,181199996.0
2005-06-29 07:42:00,110.027,110.036,110.019,110.019,304500004.0
2005-06-29 07:43:00,110.03,110.046,110.03,110.044,434599995.0
2005-06-29 07:44:00,110.039,110.072,110.039,110.047,222300004.0
2005-06-29 07:45:00,110.065,110.068,110.043,110.052,179900002.0
2005-06-29 07:46:00,110.062,110.077,110.037,110.058,351299999.0
2005-06-29 07:47:00,110.065,110.071,110.046,110.047,209500000.0
2005-06-29 07:48:00,110.047,110.072,110.041,110.055,382699993.0
2005-06-29 07:49:00,110.035,110.059,110.029,110.033,324499997.0
2005-06-29 07:50:00,110.023,110.053,110.018,110.045,244599994.0
2005-06-29 07:51:00,110.033,110.062,110.013,110.059,299499999.0
2005-06-29 07:52:00,110.04,110.045,110.037,110.045,196299997.0
2005-06-29 07:53:00,110.073,110.073,110.042,110.049,298399997.0
2005-06-29 07:54:00,110.05,110.063,110.023,110.039,257500002.0
2005-06-29 07:55:00,110.061,110.088,110.058,110.058,287600001.0
2005-06-29 07:56:00,110.056,110.061,110.043,110.043,156399998.0
2005-06-29 07:57:00,110.058,110.078,110.057,110.066,421700003.0
2005-06-29 07:58:00,110.06,110.085,110.053,110.078,246000003.0
2005-06-29 07:59:00,110.075,110.079,110.033,110.034,328400001.0
2005-06-29 08:00:00,110.042,110.06,110.018,110.043,283600005.0
2005-06-29 08:01:00,110.032,110.075,110.026,110.061,383200000.0
2005-06-29 08:02:00,110.058,110.072,110.037,110.072,328399993.0
2005-06-29 08:03:00,110.092,110.094,110.055,110.065,116100000.0
2005-06-29 08:04:00,110.067,110.082,110.044,110.052,203099999.0
2005-06-29 08:05:00,110.062,110.081,110.055,110.06,213000000.0
2005-06-29 08:06:00,110.056,110.113,110.056,110.098,251900002.0
2005-06-29 08:07:00,110.092,110.092,110.062,110.067,261300006.0
2005-06-29 08:08:00,110.082,110.087,110.049,110.049,180199996.0
2005-06-29 08:09:00,110.062,110.086,110.062,110.076,374900005.0
2005-06-29 08:10:00,110.063,110.071,110.063,110.063,224300000.0
2005-06-29 08:11:00,110.061,110.091,110.057,110.085,260399998.0
2005-06-29 08:12:00,110.068,110.096,110.068,110.095,372600000.0
2005-06-29 08:13:00,110.088,110.118,110.088,110.116,133500002.0
2005-06-29 08:14:00,110.118,110.13,110.104,110.116,226000003.0
2005-06-29 08:15:00,110.106,110.121,110.104,110.111,287999996.0
2005-06-29 08:16:00,110.12,110.131,110.11,110.116,85999999.0
2005-06-29 08:17:00,110.122,110.142,110.122,110.129,254800002.0
2005-06-29 08:18:00,110.136,110.143,110.131,110.143,360200003.0
2005-06-29 08:19:00,110.133,110.147,110.129,110.133,167300002.0
2005-06-29 08:20:00,110.118,110.141,110.114,110.141,249699997.0
2005-06-29 08:21:00,110.127,110.176,110.127,110.175,320800001.0
2005-06-29 08:22:00,110.147,110.158,110.138,110.156,317899997.0
2005-06-29 08:23:00,110.137,110.166,110.137,110.149,243000001.0
2005-06-29 08:24:00,110.141,110.141,110.117,110.12,261999999.0
2005-06-29 08:25:00,110.138,110.151,110.12,110.127,196900003.0
2005-06-29 08:26:00,110.128,110.161,110.126,110.141,265800002.0
2005-06-29 08:27:00,110.119,110.122,110.104,110.122,179400001.0
2005-06-29 08:28:00,110.117,110.127,110.115,110.127,201800000.0
2005-06-29 08:29:00,110.142,110.165,110.133,110.133,233600002.0
2005-06-29 08:30:00,110.115,110.157,110.115,110.142,360500001.0
2005-06-29 08:31:00,110.122,110.157,110.107,110.107,478499995.0
2005-06-29 08:32:00,110.088,110.088,110.06,110.068,229300000.0
2005-06-29 08:33:00,110.072,110.114,110.061,110.101,191899996.0
2005-06-29 08:34:00,110.091,110.1,110.083,110.083,328099996.0
2005-06-29 08:35:00,110.07,110.098,110.065,110.086,152000002.0
2005-06-29 08:36:00,110.077,110.091,110.062,110.067,252200005.0
2005-06-29 08:37:00,110.09,110.103,110.083,110.096,305699996.0
2005-06-29 08:38:00,110.112,110.115,110.108,110.108,187700001.0
2005-06-29 08:39:00,110.102,110.113,110.102,110.108,179400000.0
2005-06-29 08:40:00,110.118,110.118,110.09,110.104,450800007.0
2005-06-29 08:41:00,110.108,110.11,110.092,110.092,270100002.0
2005-06-29 08:42:00,110.088,110.095,110.073,110.073,289300001.0
2005-06-29 08:43:00,110.072,110.122,110.072,110.105,268500000.0
2005-06-29 08:44:00,110.056,110.058,110.013,110.058,224299997.0
2005-06-29 08:45:00,110.036,110.059,110.035,110.059,389699999.0
2005-06-29 08:46:00,110.058,110.06,110.042,110.042,212799998.0
2005-06-29 08:47:00,110.027,110.112,110.027,110.051,325900004.0
2005-06-29 08:48:00,110.055,110.104,110.055,110.082,345800002.0
2005-06-29 08:49:00,110.057,110.064,110.056,110.057,268800008.0
2005-06-29 08:50:00,110.052,110.081,110.05,110.065,211900005.0
2005-06-29 08:51:00,110.07,110.087,110.055,110.059,227800002.0
2005-06-29 08:52:00,110.074,110.106,110.074,110.086,244300002.0
2005-06-29 08:53:00,110.075,110.094,110.07,110.07,276599999.0
2005-06-29 08:54:00,110.07,110.1,110.066,110.081,367499999.0
2005-06-29 08:55:00,110.07,110.112,110.07,110.088,335799999.0
2005-06-29 08:56:00,110.095,110.105,110.075,110.093,327800000.0
2005-06-29 08:57:00,110.09,110.099,110.079,110.081,290800003.0
2005-06-29 08:58:00,110.08,110.096,110.062,110.07,191800003.0
2005-06-29 08:59:00,110.071,110.091,110.065,110.088,209700003.0
2005-06-29 09:00:00,110.115,110.124,110.08,110.08,295099998.0
2005-06-29 09:01:00,110.097,110.113,110.086,110.086,179999999.0
2005-06-29 09:02:00,110.09,110.103,110.077,110.103,227800004.0
2005-06-29 09:03:00,110.09,110.1,110.086,110.095,252500003.0
2005-06-29 09:04:00,110.107,110.133,110.107,110.128,310899994.0
2005-06-29 09:05:00,110.11,110.126,110.101,110.119,230200004.0
2005-06-29 09:06:00,110.109,110.111,110.103,110.107,285300003.0
2005-06-29 09:07:00,110.113,110.139,110.105,110.124,266900000.0
2005-06-29 09:08:00,110.135,110.135,110.098,110.098,269500002.0
2005-06-29 09:09:00,110.085,110.102,110.07,110.099,278800000.0
2005-06-29 09:10:00,110.09,110.092,110.072,110.072,406800001.0
2005-06-29 09:11:00,110.082,110.112,110.082,110.104,111599998.0
2005-06-29 09:12:00,110.091,110.122,110.084,110.084,342400003.0
2005-06-29 09:13:00,110.083,110.111,110.083,110.094,237800003.0
2005-06-29 09:14:00,110.072,110.109,110.072,110.098,266700002.0
2005-06-29 09:15:00,110.11,110.136,110.104,110.104,264799995.0
2005-06-29 09:16:00,110.103,110.125,110.092,110.108,295800001.0
2005-06-29 09:17:00,110.12,110.121,110.089,110.089,76099999.0
2005-06-29 09:18:00,110.072,110.072,110.061,110.061,247200003.0
2005-06-29 09:19:00,110.064,110.097,110.064,110.07,312900007.0
2005-06-29 09:20:00,110.068,110.075,110.064,110.075,112500001.0
2005-06-29 09:21:00,110.117,110.117,110.062,110.062,230400000.0
2005-06-29 09:22:00,110.065,110.102,110.065,110.079,233200002.0
2005-06-29 09:23:00,110.082,110.117,110.081,110.104,161500001.0
2005-06-29 09:24:00,110.09,110.096,110.09,110.092,176399996.0
2005-06-29 09:25:00,110.102,110.109,110.094,110.107,301300002.0
2005-06-29 09:26:00,110.117,110.127,110.089,110.089,152899997.0
2005-06-29 09:27:00,110.108,110.111,110.098,110.106,266599999.0
2005-06-29 09:28:00,110.105,110.132,110.101,110.103,218200003.0
2005-06-29 09:29:00,110.095,110.143,110.095,110.115,164400004.0
2005-06-29 09:30:00,110.117,110.123,110.093,110.099,244499997.0
2005-06-29 09:31:00,110.108,110.112,110.099,110.099,286400001.0
2005-06-29 09:32:00,110.116,110.131,110.106,110.131,404699998.0
2005-06-29 09:33:00,110.117,110.131,110.104,110.114,239100001.0
2005-06-29 09:34:00,110.126,110.137,110.12,110.137,168199999.0
2005-06-29 09:35:00,110.135,110.158,110.126,110.143,214699998.0
2005-06-29 09:36:00,110.13,110.164,110.124,110.145,244499996.0
2005-06-29 09:37:00,110.143,110.143,110.136,110.137,247699998.0
2005-06-29 09:38:00,110.146,110.162,110.132,110.162,407599999.0
2005-06-29 09:39:00,110.143,110.176,110.143,110.146,245200005.0
2005-06-29 09:40:00,110.155,110.165,110.122,110.122,146299999.0
2005-06-29 09:41:00,110.15,110.206,110.15,110.206,151899998.0
2005-06-29 09:42:00,110.204,110.269,110.204,110.269,306599992.0
2005-06-29 09:43:00,110.292,110.298,110.253,110.253,144000003.0
2005-06-29 09:44:00,110.252,110.267,110.251,110.251,74799998.0
2005-06-29 09:45:00,110.257,110.261,110.247,110.247,160299999.0
2005-06-29 09:46:00,110.232,110.239,110.224,110.239,137999999.0
2005-06-29 09:47:00,110.253,110.267,110.247,110.267,222100000.0
2005-06-29 09:48:00,110.25,110.259,110.228,110.235,234300000.0
2005-06-29 09:49:00,110.234,110.273,110.234,110.263,184000002.0
2005-06-29 09:50:00,110.27,110.28,110.244,110.26,117600001.0
2005-06-29 09:51:00,110.27,110.286,110.27,110.281,160100003.0
2005-06-29 09:52:00,110.28,110.296,110.262,110.273,213700003.0
2005-06-29 09:53:00,110.297,110.299,110.282,110.283,138299995.0
2005-06-29 09:54:00,110.292,110.305,110.288,110.288,144699997.0
2005-06-29 09:55:00,110.275,110.29,110.275,110.28,136300000.0
2005-06-29 09:56:00,110.279,110.307,110.279,110.298,228199998.0
2005-06-29 09:57:00,110.292,110.3,110.283,110.288,261499995.0
2005-06-29 09:58:00,110.29,110.326,110.29,110.32,337800000.0
2005-06-29 09:59:00,110.311,110.312,110.301,110.308,67600000.0
2005-06-29 10:00:00,110.33,110.366,110.313,110.366,292300009.0
2005-06-29 10:01:00,110.34,110.369,110.337,110.36,307900003.0
2005-06-29 10:02:00,110.34,110.345,110.332,110.332,138699999.0
2005-06-29 10:03:00,110.352,110.352,110.315,110.315,88400001.0
2005-06-29 10:04:00,110.32,110.332,110.313,110.322,181900000.0
2005-06-29 10:05:00,110.349,110.353,110.305,110.305,254899996.0
2005-06-29 10:06:00,110.32,110.34,110.308,110.308,168000001.0
2005-06-29 10:07:00,110.29,110.314,110.288,110.304,285700000.0
2005-06-29 10:08:00,110.317,110.325,110.292,110.304,230000006.0
2005-06-29 10:09:00,110.304,110.31,110.297,110.307,190000005.0
2005-06-29 10:10:00,110.311,110.334,110.288,110.288,362099994.0
2005-06-29 10:11:00,110.304,110.323,110.304,110.317,234399997.0
2005-06-29 10:12:00,110.306,110.335,110.306,110.316,223999997.0
2005-06-29 10:13:00,110.32,110.338,110.306,110.321,290000003.0
2005-06-29 10:14:00,110.32,110.337,110.302,110.322,291399995.0
2005-06-29 10:15:00,110.324,110.34,110.32,110.34,266099998.0
2005-06-29 10:16:00,110.35,110.372,110.349,110.359,398200003.0
2005-06-29 10:17:00,110.352,110.38,110.346,110.377,214200006.0
2005-06-29 10:18:00,110.368,110.383,110.352,110.379,333299999.0
2005-06-29 10:19:00,110.355,110.368,110.349,110.349,224500002.0
2005-06-29 10:20:00,110.35,110.38,110.346,110.367,408799997.0
2005-06-29 10:21:00,110.36,110.372,110.355,110.355,148000004.0
2005-06-29 10:22:00,110.397,110.397,110.351,110.36,430000000.0
2005-06-29 10:23:00,110.357,110.379,110.357,110.372,192699997.0
2005-06-29 10:24:00,110.372,110.379,110.325,110.342,241800002.0
2005-06-29 10:25:00,110.338,110.366,110.338,110.365,233300004.0
2005-06-29 10:26:00,110.347,110.359,110.33,110.344,115499999.0
2005-06-29 10:27:00,110.343,110.343,110.333,110.338,202499998.0
2005-06-29 10:28:00,110.34,110.362,110.326,110.347,192800002.0
2005-06-29 10:29:00,110.365,110.374,110.355,110.355,200099999.0
2005-06-29 10:30:00,110.351,110.351,110.319,110.319,235700004.0
2005-06-29 10:31:00,110.33,110.362,110.321,110.346,213299995.0
2005-06-29 10:32:00,110.343,110.356,110.332,110.334,204600003.0
2005-06-29 10:33:00,110.34,110.367,110.332,110.341,326100004.0
2005-06-29 10:34:00,110.333,110.346,110.333,110.34,198100003.0
2005-06-29 10:35:00,110.341,110.355,110.331,110.354,240700004.0
2005-06-29 10:36:00,110.33,110.345,110.323,110.334,141300002.0
2005-06-29 10:37:00,110.342,110.35,110.322,110.322,170400001.0
2005-06-29 10:38:00,110.34,110.36,110.334,110.347,245699996.0
2005-06-29 10:39:00,110.362,110.369,110.32,110.33,168200002.0
2005-06-29 10:40:00,110.358,110.359,110.315,110.347,303499999.0
2005-06-29 10:41:00,110.322,110.334,110.319,110.319,193500000.0
2005-06-29 10:42:00,110.307,110.312,110.3,110.307,340999999.0
2005-06-29 10:43:00,110.301,110.301,110.29,110.29,203100001.0
2005-06-29 10:44:00,110.295,110.318,110.287,110.287,313600002.0
2005-06-29 10:45:00,110.29,110.293,110.29,110.293,34500001.0
2005-06-29 10:46:00,110.297,110.304,110.277,110.289,392000001.0
2005-06-29 10:47:00,110.302,110.323,110.278,110.278,229700002.0
2005-06-29 10:48:00,110.28,110.289,110.28,110.281,188100002.0
2005-06-29 10:49:00,110.281,110.288,110.275,110.282,180999997.0
2005-06-29 10:50:00,110.313,110.313,110.276,110.288,232999997.0
2005-06-29 10:51:00,110.287,110.322,110.287,110.316,363900001.0
2005-06-29 10:52:00,110.288,110.319,110.275,110.315,273499997.0
2005-06-29 10:53:00,110.302,110.321,110.295,110.307,141800004.0
2005-06-29 10:54:00,110.315,110.327,110.28,110.28,285200005.0
2005-06-29 10:55:00,110.294,110.326,110.294,110.301,362400004.0
2005-06-29 10:56:00,110.313,110.326,110.303,110.317,192099999.0
2005-06-29 10:57:00,110.305,110.341,110.305,110.325,236000003.0
2005-06-29 10:58:00,110.312,110.344,110.306,110.33,160200001.0
2005-06-29 10:59:00,110.345,110.352,110.33,110.34,298199999.0
2005-06-29 11:00:00,110.356,110.356,110.316,110.317,360000000.0
2005-06-29 11:01:00,110.337,110.341,110.317,110.322,162400000.0
2005-06-29 11:02:00,110.332,110.339,110.312,110.339,302000003.0
2005-06-29 11:03:00,110.335,110.346,110.316,110.327,182299998.0
2005-06-29 11:04:00,110.327,110.359,110.327,110.35,302800005.0
2005-06-29 11:05:00,110.326,110.362,110.326,110.347,344600006.0
2005-06-29 11:06:00,110.353,110.359,110.332,110.338,258000000.0
2005-06-29 11:07:00,110.322,110.347,110.322,110.342,322299999.0
2005-06-29 11:08:00,110.335,110.358,110.331,110.343,283400002.0
2005-06-29 11:09:00,110.36,110.365,110.316,110.317,197500005.0
2005-06-29 11:10:00,110.321,110.344,110.315,110.327,272000006.0
2005-06-29 11:11:00,110.335,110.35,110.323,110.323,172000002.0
2005-06-29 11:12:00,110.323,110.337,110.302,110.326,307400003.0
2005-06-29 11:13:00,110.308,110.308,110.3,110.308,223300001.0
2005-06-29 11:14:00,110.3,110.338,110.3,110.325,301600001.0
2005-06-29 11:15:00,110.311,110.311,110.295,110.31,149300001.0
2005-06-29 11:16:00,110.317,110.337,110.317,110.323,143799998.0
2005-06-29 11:17:00,110.312,110.321,110.304,110.321,264999997.0
2005-06-29 11:18:00,110.32,110.322,110.306,110.322,257599998.0
2005-06-29 11:19:00,110.322,110.348,110.322,110.34,226199997.0
2005-06-29 11:20:00,110.348,110.349,110.335,110.335,240800000.0
2005-06-29 11:21:00,110.352,110.363,110.327,110.327,204699999.0
2005-06-29 11:22:00,110.323,110.348,110.315,110.335,248800004.0
2005-06-29 11:23:00,110.322,110.331,110.308,110.308,113900000.0
2005-06-29 11:24:00,110.319,110.332,110.305,110.305,171000003.0
2005-06-29 11:25:00,110.3,110.312,110.298,110.312,117700001.0
2005-06-29 11:26:00,110.327,110.336,110.308,110.308,92299999.0
2005-06-29 11:27:00,110.308,110.342,110.286,110.307,210200002.0
2005-06-29 11:28:00,110.292,110.321,110.291,110.303,265400002.0
2005-06-29 11:29:00,110.296,110.325,110.291,110.312,172600001.0
2005-06-29 11:30:00,110.323,110.329,110.291,110.292,136900000.0
2005-06-29 11:31:00,110.283,110.318,110.28,110.3,279899992.0
2005-06-29 11:32:00,110.299,110.318,110.299,110.317,128599999.0
2005-06-29 11:33:00,110.321,110.333,110.305,110.328,273899997.0
2005-06-29 11:34:00,110.313,110.33,110.303,110.33,333900002.0
2005-06-29 11:35:00,110.352,110.355,110.319,110.331,200099997.0
2005-06-29 11:36:00,110.34,110.34,110.316,110.32,344500004.0
2005-06-29 11:37:00,110.313,110.341,110.307,110.339,199800005.0
2005-06-29 11:38:00,110.323,110.335,110.316,110.324,186500006.0
2005-06-29 11:39:00,110.327,110.327,110.288,110.294,153500000.0
2005-06-29 11:40:00,110.298,110.328,110.293,110.309,220699999.0
2005-06-29 11:41:00,110.315,110.322,110.297,110.299,327200004.0
2005-06-29 11:42:00,110.305,110.317,110.299,110.309,331299995.0
2005-06-29 11:43:00,110.333,110.334,110.269,110.269,260600005.0
2005-06-29 11:44:00,110.307,110.307,110.299,110.299,137299999.0
2005-06-29 11:45:00,110.318,110.332,110.289,110.298,332700005.0
2005-06-29 11:46:00,110.288,110.331,110.288,110.317,269300002.0
2005-06-29 11:47:00,110.323,110.344,110.323,110.336,216799996.0
2005-06-29 11:48:00,110.333,110.356,110.321,110.35,340700007.0
2005-06-29 11:49:00,110.331,110.342,110.321,110.335,321600003.0
2005-06-29 11:50:00,110.343,110.347,110.317,110.332,227999999.0
2005-06-29 11:51:00,110.339,110.345,110.327,110.33,307799993.0
2005-06-29 11:52:00,110.338,110.356,110.327,110.347,296200000.0
2005-06-29 11:53:00,110.355,110.367,110.353,110.361,166699998.0
2005-06-29 11:54:00,110.38,110.38,110.336,110.362,327900002.0
2005-06-29 11:55:00,110.357,110.396,110.357,110.385,386299997.0
2005-06-29 11:56:00,110.38,110.389,110.369,110.374,185099998.0
2005-06-29 11:57:00,110.395,110.403,110.364,110.368,275500000.0
2005-06-29 11:58:00,110.378,110.398,110.358,110.383,243200002.0
2005-06-29 11:59:00,110.386,110.407,110.366,110.366,306900000.0
2005-06-29 12:00:00,110.382,110.403,110.369,110.369,124500001.0
2005-06-29 12:01:00,110.36,110.378,110.351,110.355,227199998.0
2005-06-29 12:02:00,110.36,110.376,110.35,110.374,273199997.0
2005-06-29 12:03:00,110.363,110.375,110.353,110.362,128599998.0
2005-06-29 12:04:00,110.372,110.377,110.348,110.361,152100000.0
2005-06-29 12:05:00,110.337,110.402,110.336,110.402,161499998.0
2005-06-29 12:06:00,110.401,110.415,110.375,110.375,284699997.0
2005-06-29 12:07:00,110.385,110.395,110.364,110.371,203700001.0
2005-06-29 12:08:00,110.357,110.357,110.339,110.342,295800004.0
2005-06-29 12:09:00,110.347,110.376,110.347,110.351,317600000.0
2005-06-29 12:10:00,110.361,110.375,110.342,110.358,250599998.0
2005-06-29 12:11:00,110.355,110.359,110.344,110.357,396299997.0
2005-06-29 12:12:00,110.382,110.398,110.352,110.362,236200004.0
2005-06-29 12:13:00,110.362,110.366,110.341,110.345,389100001.0
2005-06-29 12:14:00,110.348,110.354,110.34,110.34,338199995.0
2005-06-29 12:15:00,110.35,110.373,110.344,110.362,243600004.0
2005-06-29 12:16:00,110.361,110.374,110.342,110.365,242500001.0
2005-06-29 12:17:00,110.366,110.366,110.329,110.329,227100002.0
2005-06-29 12:18:00,110.332,110.341,110.314,110.314,209699997.0
2005-06-29 12:19:00,110.342,110.361,110.312,110.315,208300000.0
2005-06-29 12:20:00,110.314,110.322,110.311,110.321,267700001.0
2005-06-29 12:21:00,110.313,110.351,110.309,110.334,196099999.0
2005-06-29 12:22:00,110.31,110.345,110.31,110.321,402400003.0
2005-06-29 12:23:00,110.327,110.34,110.296,110.305,295900005.0
2005-06-29 12:24:00,110.321,110.331,110.315,110.331,188499999.0
2005-06-29 12:25:00,110.338,110.356,110.322,110.35,156100001.0
2005-06-29 12:26:00,110.352,110.36,110.321,110.35,288100002.0
2005-06-29 12:27:00,110.362,110.367,110.349,110.358,305099999.0
2005-06-29 12:28:00,110.373,110.377,110.35,110.377,208700002.0
2005-06-29 12:29:00,110.358,110.359,110.347,110.354,169100005.0
2005-06-29 12:30:00,110.337,110.343,110.321,110.321,240199999.0
2005-06-29 12:31:00,110.325,110.341,110.311,110.324,329499997.0
2005-06-29 12:32:00,110.335,110.343,110.314,110.314,340000005.0
2005-06-29 12:33:00,110.306,110.307,110.293,110.298,90400000.0
2005-06-29 12:34:00,110.298,110.322,110.298,110.309,100000002.0
2005-06-29 12:35:00,110.302,110.323,110.3,110.309,276200005.0
2005-06-29 12:36:00,110.318,110.324,110.291,110.308,243000000.0
2005-06-29 12:37:00,110.312,110.317,110.295,110.3,280500001.0
2005-06-29 12:38:00,110.315,110.328,110.315,110.321,215300000.0
2005-06-29 12:39:00,110.318,110.331,110.31,110.323,362800001.0
2005-06-29 12:40:00,110.348,110.349,110.299,110.308,263100003.0
2005-06-29 12:41:00,110.333,110.334,110.314,110.316,235599997.0
2005-06-29 12:42:00,110.311,110.333,110.288,110.326,279799999.0
2005-06-29 12:43:00,110.319,110.328,110.319,110.328,135899999.0
2005-06-29 12:44:00,110.329,110.329,110.313,110.313,274000001.0
2005-06-29 12:45:00,110.335,110.345,110.322,110.337,343900006.0
2005-06-29 12:46:00,110.33,110.345,110.322,110.33,310899994.0
2005-06-29 12:47:00,110.327,110.335,110.32,110.33,277900003.0
2005-06-29 12:48:00,110.325,110.356,110.321,110.347,452900002.0
2005-06-29 12:49:00,110.347,110.359,110.316,110.316,470000003.0
2005-06-29 12:50:00,110.345,110.368,110.331,110.339,271599998.0
2005-06-29 12:51:00,110.362,110.368,110.338,110.342,349500004.0
2005-06-29 12:52:00,110.338,110.372,110.332,110.352,303899998.0
2005-06-29 12:53:00,110.35,110.366,110.334,110.353,277900004.0
2005-06-29 12:54:00,110.348,110.375,110.344,110.367,142799999.0
2005-06-29 12:55:00,110.355,110.369,110.34,110.351,314799991.0
2005-06-29 12:56:00,110.347,110.353,110.347,110.353,164400004.0
2005-06-29 12:57:00,110.35,110.364,110.332,110.332,326200000.0
2005-06-29 12:58:00,110.332,110.351,110.327,110.347,338399997.0
2005-06-29 12:59:00,110.34,110.347,110.318,110.342,296000005.0
2005-06-29 13:00:00,110.35,110.354,110.316,110.335,252600005.0
2005-06-29 13:01:00,110.321,110.358,110.318,110.35,188500000.0
2005-06-29 13:02:00,110.337,110.351,110.329,110.329,330999995.0
2005-06-29 13:03:00,110.335,110.341,110.332,110.332,285899992.0
2005-06-29 13:04:00,110.335,110.351,110.335,110.347,202299995.0
2005-06-29 13:05:00,110.347,110.352,110.318,110.318,384699991.0
2005-06-29 13:06:00,110.323,110.351,110.31,110.346,189300005.0
2005-06-29 13:07:00,110.348,110.348,110.333,110.34,243200001.0
2005-06-29 13:08:00,110.35,110.359,110.337,110.359,309400003.0
2005-06-29 13:09:00,110.362,110.385,110.359,110.359,253200003.0
2005-06-29 13:10:00,110.387,110.387,110.365,110.385,316200002.0
2005-06-29 13:11:00,110.377,110.403,110.377,110.393,209700005.0
2005-06-29 13:12:00,110.391,110.422,110.391,110.397,194400000.0
2005-06-29 13:13:00,110.39,110.413,110.385,110.398,289899995.0
2005-06-29 13:14:00,110.376,110.396,110.352,110.372,272899997.0
2005-06-29 13:15:00,110.367,110.395,110.367,110.388,130099998.0
2005-06-29 13:16:00,110.368,110.4,110.357,110.392,256700001.0
2005-06-29 13:17:00,110.397,110.406,110.382,110.382,211999999.0
2005-06-29 13:18:00,110.375,110.386,110.36,110.372,170800002.0
2005-06-29 13:19:00,110.383,110.412,110.383,110.406,168999997.0
2005-06-29 13:20:00,110.385,110.395,110.381,110.387,181600001.0
2005-06-29 13:21:00,110.412,110.426,110.403,110.413,137700002.0
2005-06-29 13:22:00,110.392,110.417,110.382,110.411,408799999.0
2005-06-29 13:23:00,110.4,110.42,110.393,110.407,209000000.0
2005-06-29 13:24:00,110.41,110.416,110.396,110.396,86400000.0
2005-06-29 13:25:00,110.405,110.423,110.399,110.421,109500001.0
2005-06-29 13:26:00,110.415,110.419,110.391,110.409,321200005.0
2005-06-29 13:27:00,110.41,110.418,110.388,110.388,176600004.0
2005-06-29 13:28:00,110.398,110.401,110.383,110.383,242500000.0
2005-06-29 13:29:00,110.383,110.405,110.378,110.388,278099998.0
2005-06-29 13:30:00,110.385,110.39,110.377,110.377,323899995.0
2005-06-29 13:31:00,110.37,110.37,110.351,110.358,277700004.0
2005-06-29 13:32:00,110.375,110.386,110.36,110.36,251099998.0
2005-06-29 13:33:00,110.378,110.395,110.367,110.367,336700001.0
2005-06-29 13:34:00,110.35,110.4,110.34,110.382,244499998.0
2005-06-29 13:35:00,110.393,110.406,110.372,110.384,156699999.0
2005-06-29 13:36:00,110.375,110.39,110.373,110.377,520600006.0
2005-06-29 13:37:00,110.375,110.389,110.358,110.37,389700005.0
2005-06-29 13:38:00,110.378,110.383,110.37,110.377,271599999.0
2005-06-29 13:39:00,110.4,110.4,110.382,110.385,134999999.0
2005-06-29 13:40:00,110.371,110.405,110.371,110.371,357100001.0
2005-06-29 13:41:00,110.368,110.418,110.368,110.395,255899997.0
2005-06-29 13:42:00,110.397,110.416,110.377,110.377,160400001.0
2005-06-29 13:43:00,110.376,110.4,110.369,110.371,232900004.0
2005-06-29 13:44:00,110.37,110.396,110.37,110.371,317699995.0
2005-06-29 13:45:00,110.363,110.386,110.363,110.365,291199998.0
2005-06-29 13:46:00,110.37,110.4,110.364,110.388,217900002.0
2005-06-29 13:47:00,110.367,110.373,110.358,110.373,95800001.0
2005-06-29 13:48:00,110.39,110.41,110.385,110.385,167000001.0
2005-06-29 13:49:00,110.363,110.384,110.36,110.36,147999998.0
2005-06-29 13:50:00,110.362,110.387,110.362,110.368,337600001.0
2005-06-29 13:51:00,110.381,110.393,110.364,110.364,136399997.0
2005-06-29 13:52:00,110.354,110.371,110.342,110.355,301200007.0
2005-06-29 13:53:00,110.352,110.382,110.352,110.367,370200000.0
2005-06-29 13:54:00,110.36,110.376,110.333,110.351,252500001.0
2005-06-29 13:55:00,110.363,110.386,110.358,110.386,121100002.0
2005-06-29 13:56:00,110.368,110.4,110.362,110.384,286999999.0
2005-06-29 13:57:00,110.383,110.389,110.38,110.382,253700000.0
2005-06-29 13:58:00,110.377,110.387,110.372,110.384,271299999.0
2005-06-29 13:59:00,110.378,110.411,110.37,110.398,174600005.0
2005-06-29 14:00:00,110.403,110.423,110.394,110.415,241700000.0
2005-06-29 14:01:00,110.39,110.413,110.377,110.393,153700002.0
2005-06-29 14:02:00,110.39,110.397,110.359,110.359,153399997.0
2005-06-29 14:03:00,110.373,110.38,110.341,110.341,269300000.0
2005-06-29 14:04:00,110.357,110.365,110.327,110.343,309399999.0
2005-06-29 14:05:00,110.342,110.342,110.311,110.315,169500000.0
2005-06-29 14:06:00,110.32,110.324,110.292,110.301,122199999.0
2005-06-29 14:07:00,110.302,110.334,110.301,110.331,227200002.0
2005-06-29 14:08:00,110.357,110.367,110.331,110.343,172999999.0
2005-06-29 14:09:00,110.34,110.379,110.34,110.36,142300003.0
2005-06-29 14:10:00,110.362,110.371,110.353,110.358,492400004.0
2005-06-29 14:11:00,110.359,110.361,110.353,110.353,195099998.0
2005-06-29 14:12:00,110.363,110.38,110.353,110.363,255699998.0
2005-06-29 14:13:00,110.353,110.374,110.336,110.356,281999999.0
2005-06-29 14:14:00,110.36,110.36,110.342,110.342,297099997.0
2005-06-29 14:15:00,110.37,110.373,110.332,110.34,321000004.0
2005-06-29 14:16:00,110.35,110.364,110.336,110.35,324800000.0
2005-06-29 14:17:00,110.354,110.364,110.348,110.364,388800002.0
2005-06-29 14:18:00,110.36,110.368,110.36,110.368,290199999.0
2005-06-29 14:19:00,110.383,110.397,110.372,110.372,156499997.0
2005-06-29 14:20:00,110.353,110.388,110.34,110.377,362500003.0
2005-06-29 14:21:00,110.397,110.397,110.356,110.356,110800002.0
2005-06-29 14:22:00,110.362,110.383,110.352,110.363,181500001.0
2005-06-29 14:23:00,110.352,110.39,110.351,110.382,438500000.0
2005-06-29 14:24:00,110.38,110.403,110.379,110.393,305199994.0
2005-06-29 14:25:00,110.385,110.416,110.385,110.396,110199998.0
2005-06-29 14:26:00,110.402,110.43,110.385,110.385,285999992.0
2005-06-29 14:27:00,110.379,110.39,110.375,110.375,315700005.0
2005-06-29 14:28:00,110.367,110.392,110.361,110.368,313800005.0
2005-06-29 14:29:00,110.377,110.406,110.377,110.406,47700000.0
2005-06-29 14:30:00,110.37,110.393,110.359,110.393,323800003.0
2005-06-29 14:31:00,110.39,110.396,110.38,110.389,224699998.0
2005-06-29 14:32:00,110.363,110.363,110.333,110.358,207000000.0
2005-06-29 14:33:00,110.315,110.366,110.312,110.338,273200004.0
2005-06-29 14:34:00,110.331,110.331,110.297,110.297,175200002.0
2005-06-29 14:35:00,110.309,110.316,110.299,110.315,123699998.0
2005-06-29 14:36:00,110.312,110.335,110.31,110.329,157500002.0
2005-06-29 14:37:00,110.327,110.331,110.327,110.327,149300002.0
2005-06-29 14:38:00,110.33,110.392,110.33,110.392,205899998.0
2005-06-29 14:39:00,110.363,110.385,110.338,110.338,167599995.0
2005-06-29 14:40:00,110.323,110.356,110.323,110.352,154399997.0
2005-06-29 14:41:00,110.343,110.35,110.343,110.348,167899999.0
2005-06-29 14:42:00,110.339,110.343,110.335,110.338,254799995.0
2005-06-29 14:43:00,110.342,110.368,110.335,110.335,463800006.0
2005-06-29 14:44:00,110.332,110.34,110.327,110.34,193799997.0
2005-06-29 14:45:00,110.362,110.364,110.327,110.327,247399999.0
2005-06-29 14:46:00,110.318,110.345,110.315,110.329,219800000.0
2005-06-29 14:47:00,110.325,110.35,110.312,110.343,272500005.0
2005-06-29 14:48:00,110.33,110.366,110.326,110.344,286000004.0
2005-06-29 14:49:00,110.35,110.364,110.342,110.359,256100003.0
2005-06-29 14:50:00,110.36,110.361,110.352,110.356,225900007.0
2005-06-29 14:51:00,110.375,110.384,110.338,110.344,209000005.0
2005-06-29 14:52:00,110.367,110.368,110.348,110.352,299199998.0
2005-06-29 14:53:00,110.36,110.371,110.339,110.357,273000002.0
2005-06-29 14:54:00,110.362,110.368,110.362,110.367,284000004.0
2005-06-29 14:55:00,110.361,110.375,110.345,110.366,162300001.0
2005-06-29 14:56:00,110.375,110.385,110.356,110.362,234300000.0
2005-06-29 14:57:00,110.378,110.378,110.372,110.378,218300000.0
2005-06-29 14:58:00,110.37,110.393,110.361,110.39,193800003.0
2005-06-29 14:59:00,110.388,110.402,110.373,110.373,334899998.0
2005-06-29 15:00:00,110.398,110.4,110.372,110.377,291499997.0
2005-06-29 15:01:00,110.375,110.392,110.362,110.386,252200006.0
2005-06-29 15:02:00,110.39,110.395,110.375,110.388,310600003.0
2005-06-29 15:03:00,110.398,110.4,110.385,110.385,177000004.0
2005-06-29 15:04:00,110.389,110.399,110.389,110.391,226000000.0
2005-06-29 15:05:00,110.405,110.426,110.405,110.425,132100003.0
2005-06-29 15:06:00,110.404,110.425,110.404,110.425,141100000.0
2005-06-29 15:07:00,110.42,110.441,110.42,110.436,266999997.0
2005-06-29 15:08:00,110.445,110.451,110.427,110.433,197600001.0
2005-06-29 15:09:00,110.43,110.46,110.426,110.452,263799999.0
2005-06-29 15:10:00,110.426,110.452,110.42,110.445,320699995.0
2005-06-29 15:11:00,110.439,110.451,110.408,110.433,204600005.0
2005-06-29 15:12:00,110.443,110.466,110.442,110.456,201699998.0
2005-06-29 15:13:00,110.458,110.474,110.446,110.446,142300000.0
2005-06-29 15:14:00,110.455,110.469,110.445,110.464,232100005.0
2005-06-29 15:15:00,110.457,110.47,110.435,110.45,215900007.0
2005-06-29 15:16:00,110.46,110.473,110.427,110.462,240499998.0
2005-06-29 15:17:00,110.483,110.488,110.442,110.451,184900002.0
2005-06-29 15:18:00,110.455,110.467,110.435,110.453,279799999.0
2005-06-29 15:19:00,110.422,110.466,110.422,110.46,232899997.0
2005-06-29 15:20:00,110.455,110.461,110.44,110.448,323300005.0
2005-06-29 15:21:00,110.443,110.459,110.423,110.445,350600000.0
2005-06-29 15:22:00,110.475,110.49,110.451,110.454,252000004.0
2005-06-29 15:23:00,110.47,110.485,110.448,110.457,215099997.0
2005-06-29 15:24:00,110.47,110.486,110.453,110.454,260499996.0
2005-06-29 15:25:00,110.453,110.487,110.44,110.476,315100002.0
2005-06-29 15:26:00,110.464,110.464,110.445,110.447,124300004.0
2005-06-29 15:27:00,110.465,110.473,110.439,110.449,206900003.0
2005-06-29 15:28:00,110.45,110.453,110.419,110.428,211800003.0
2005-06-29 15:29:00,110.44,110.457,110.43,110.43,149100001.0
2005-06-29 15:30:00,110.456,110.466,110.425,110.427,239500001.0
2005-06-29 15:31:00,110.435,110.469,110.42,110.468,200300000.0
2005-06-29 15:32:00,110.446,110.474,110.436,110.468,302500008.0
2005-06-29 15:33:00,110.458,110.47,110.45,110.461,230400005.0
2005-06-29 15:34:00,110.457,110.465,110.426,110.44,205900000.0
2005-06-29 15:35:00,110.453,110.467,110.444,110.444,334600007.0
2005-06-29 15:36:00,110.452,110.457,110.422,110.434,209200005.0
2005-06-29 15:37:00,110.44,110.47,110.431,110.469,234699999.0
2005-06-29 15:38:00,110.457,110.465,110.426,110.455,153500000.0
2005-06-29 15:39:00,110.445,110.466,110.43,110.444,201799996.0
2005-06-29 15:40:00,110.45,110.474,110.45,110.46,280199999.0
2005-06-29 15:41:00,110.458,110.464,110.442,110.442,569399997.0
2005-06-29 15:42:00,110.448,110.465,110.43,110.437,359699999.0
2005-06-29 15:43:00,110.433,110.465,110.418,110.459,253099996.0
2005-06-29 15:44:00,110.45,110.471,110.439,110.454,178699999.0
2005-06-29 15:45:00,110.468,110.468,110.443,110.443,280400000.0
2005-06-29 15:46:00,110.462,110.467,110.427,110.44,311500002.0
2005-06-29 15:47:00,110.453,110.482,110.443,110.469,361299993.0
2005-06-29 15:48:00,110.473,110.487,110.461,110.47,250600003.0
2005-06-29 15:49:00,110.489,110.496,110.456,110.467,271699999.0
2005-06-29 15:50:00,110.482,110.491,110.462,110.489,261599996.0
2005-06-29 15:51:00,110.479,110.492,110.474,110.492,140900000.0
2005-06-29 15:52:00,110.5,110.506,110.477,110.479,379700004.0
2005-06-29 15:53:00,110.488,110.488,110.462,110.464,275000004.0
2005-06-29 15:54:00,110.461,110.461,110.44,110.454,159400000.0
2005-06-29 15:55:00,110.47,110.473,110.453,110.46,343799999.0
2005-06-29 15:56:00,110.473,110.497,110.468,110.497,236900003.0
2005-06-29 15:57:00,110.465,110.489,110.465,110.476,140500000.0
2005-06-29 15:58:00,110.472,110.49,110.458,110.458,127700001.0
2005-06-29 15:59:00,110.47,110.499,110.47,110.49,162499996.0
2005-06-29 16:00:00,110.475,110.475,110.433,110.435,342299996.0
2005-06-29 16:01:00,110.433,110.439,110.429,110.435,278700000.0
2005-06-29 16:02:00,110.438,110.484,110.434,110.48,241700000.0
2005-06-29 16:03:00,110.5,110.508,110.498,110.498,216399998.0
2005-06-29 16:04:00,110.487,110.493,110.482,110.485,129600001.0
2005-06-29 16:05:00,110.485,110.5,110.485,110.493,435800009.0
2005-06-29 16:06:00,110.5,110.51,110.494,110.498,195200005.0
2005-06-29 16:07:00,110.506,110.523,110.506,110.517,254600003.0
2005-06-29 16:08:00,110.53,110.549,110.52,110.547,156200004.0
2005-06-29 16:09:00,110.558,110.561,110.557,110.557,197100003.0
2005-06-29 16:10:00,110.568,110.573,110.557,110.557,141400002.0
2005-06-29 16:11:00,110.568,110.592,110.553,110.586,329799997.0
2005-06-29 16:12:00,110.59,110.597,110.585,110.585,118699999.0
2005-06-29 16:13:00,110.58,110.611,110.574,110.604,240699993.0
2005-06-29 16:14:00,110.612,110.617,110.571,110.574,122000000.0
2005-06-29 16:15:00,110.602,110.602,110.554,110.592,345799995.0
2005-06-29 16:16:00,110.588,110.614,110.58,110.58,221799998.0
2005-06-29 16:17:00,110.593,110.613,110.574,110.574,198199998.0
2005-06-29 16:18:00,110.574,110.603,110.574,110.589,87900001.0
2005-06-29 16:19:00,110.583,110.583,110.565,110.565,154699999.0
2005-06-29 16:20:00,110.59,110.606,110.59,110.606,399999995.0
2005-06-29 16:21:00,110.64,110.64,110.607,110.62,298400005.0
2005-06-29 16:22:00,110.615,110.618,110.598,110.609,249900002.0
2005-06-29 16:23:00,110.594,110.603,110.587,110.603,282600000.0
2005-06-29 16:24:00,110.592,110.597,110.557,110.557,233000003.0
2005-06-29 16:25:00,110.559,110.588,110.559,110.581,133300004.0
2005-06-29 16:26:00,110.556,110.58,110.556,110.568,376600000.0
2005-06-29 16:27:00,110.562,110.588,110.562,110.568,132300000.0
2005-06-29 16:28:00,110.58,110.592,110.568,110.576,121300000.0
2005-06-29 16:29:00,110.558,110.567,110.541,110.551,283900003.0
2005-06-29 16:30:00,110.559,110.565,110.537,110.539,288100002.0
2005-06-29 16:31:00,110.523,110.525,110.497,110.497,252599998.0
2005-06-29 16:32:00,110.473,110.494,110.473,110.488,250700005.0
2005-06-29 16:33:00,110.47,110.491,110.466,110.487,341400004.0
2005-06-29 16:34:00,110.498,110.536,110.49,110.531,111800000.0
2005-06-29 16:35:00,110.512,110.532,110.511,110.52,380899999.0
2005-06-29 16:36:00,110.51,110.519,110.494,110.515,279500001.0
2005-06-29 16:37:00,110.517,110.518,110.504,110.504,309300002.0
2005-06-29 16:38:00,110.497,110.525,110.497,110.509,410899997.0
2005-06-29 16:39:00,110.5,110.5,110.427,110.427,242100002.0
2005-06-29 16:40:00,110.425,110.434,110.387,110.406,121900000.0
2005-06-29 16:41:00,110.408,110.408,110.358,110.359,159400001.0
2005-06-29 16:42:00,110.35,110.354,110.319,110.34,288700000.0
2005-06-29 16:43:00,110.355,110.393,110.355,110.388,167099999.0
2005-06-29 16:44:00,110.362,110.392,110.362,110.363,303800001.0
2005-06-29 16:45:00,110.37,110.392,110.361,110.366,234799999.0
2005-06-29 16:46:00,110.349,110.362,110.349,110.35,417299996.0
2005-06-29 16:47:00,110.364,110.388,110.354,110.354,163999998.0
2005-06-29 16:48:00,110.318,110.318,110.278,110.284,105099998.0
2005-06-29 16:49:00,110.285,110.307,110.285,110.307,273100004.0
2005-06-29 16:50:00,110.32,110.344,110.32,110.331,109099997.0
2005-06-29 16:51:00,110.314,110.314,110.264,110.276,238600000.0
2005-06-29 16:52:00,110.272,110.273,110.241,110.259,270300000.0
2005-06-29 16:53:00,110.27,110.279,110.26,110.274,247200000.0
2005-06-29 16:54:00,110.287,110.297,110.278,110.279,203600001.0
2005-06-29 16:55:00,110.275,110.301,110.275,110.301,222700002.0
2005-06-29 16:56:00,110.31,110.331,110.31,110.325,201899997.0
2005-06-29 16:57:00,110.333,110.343,110.311,110.33,251200000.0
2005-06-29 16:58:00,110.318,110.33,110.299,110.299,250599996.0
2005-06-29 16:59:00,110.307,110.31,110.291,110.302,297800000.0
2005-06-29 17:00:00,110.3,110.3,110.256,110.273,242500003.0
2005-06-29 17:01:00,110.28,110.285,110.27,110.27,309100005.0
2005-06-29 17:02:00,110.253,110.257,110.235,110.248,313099994.0
2005-06-29 17:03:00,110.232,110.232,110.178,110.178,329599996.0
2005-06-29 17:04:00,110.174,110.182,110.154,110.182,187200007.0
2005-06-29 17:05:00,110.204,110.214,110.177,110.177,117300003.0
2005-06-29 17:06:00,110.172,110.188,110.172,110.184,323199996.0
2005-06-29 17:07:00,110.182,110.235,110.182,110.231,203799996.0
2005-06-29 17:08:00,110.198,110.231,110.198,110.231,100100002.0
2005-06-29 17:09:00,110.233,110.235,110.22,110.228,198600007.0
2005-06-29 17:10:00,110.229,110.229,110.207,110.207,380700001.0
2005-06-29 17:11:00,110.212,110.244,110.212,110.24,233499998.0
2005-06-29 17:12:00,110.246,110.272,110.239,110.272,205399996.0
2005-06-29 17:13:00,110.283,110.283,110.264,110.275,303100002.0
2005-06-29 17:14:00,110.275,110.283,110.26,110.26,307500001.0
2005-06-29 17:15:00,110.242,110.249,110.227,110.249,84000000.0
2005-06-29 17:16:00,110.257,110.265,110.224,110.224,221700000.0
2005-06-29 17:17:00,110.235,110.245,110.211,110.22,281200002.0
2005-06-29 17:18:00,110.212,110.217,110.203,110.211,182300001.0
2005-06-29 17:19:00,110.208,110.229,110.205,110.208,242899999.0
2005-06-29 17:20:00,110.225,110.241,110.209,110.241,167300000.0
2005-06-29 17:21:00,110.264,110.304,110.264,110.3,174399998.0
2005-06-29 17:22:00,110.324,110.326,110.295,110.304,250500003.0
2005-06-29 17:23:00,110.29,110.29,110.26,110.277,177000001.0
2005-06-29 17:24:00,110.282,110.313,110.281,110.303,263200004.0
2005-06-29 17:25:00,110.316,110.316,110.276,110.276,201300002.0
2005-06-29 17:26:00,110.243,110.264,110.236,110.259,223999995.0
2005-06-29 17:27:00,110.242,110.264,110.236,110.249,305999997.0
2005-06-29 17:28:00,110.241,110.266,110.228,110.252,186899996.0
2005-06-29 17:29:00,110.223,110.223,110.175,110.202,135800000.0
2005-06-29 17:30:00,110.208,110.252,110.207,110.22,340300005.0
2005-06-29 17:31:00,110.204,110.235,110.2,110.2,298900004.0
2005-06-29 17:32:00,110.22,110.242,110.216,110.242,387700008.0
2005-06-29 17:33:00,110.244,110.263,110.244,110.255,228000000.0
2005-06-29 17:34:00,110.262,110.284,110.262,110.283,192699998.0
2005-06-29 17:35:00,110.278,110.278,110.252,110.257,205400002.0
2005-06-29 17:36:00,110.258,110.295,110.247,110.251,238400005.0
2005-06-29 17:37:00,110.257,110.271,110.247,110.262,76400001.0
2005-06-29 17:38:00,110.235,110.272,110.22,110.255,222899997.0
2005-06-29 17:39:00,110.262,110.273,110.262,110.273,37500001.0
2005-06-29 17:40:00,110.279,110.299,110.279,110.299,109700000.0
2005-06-29 17:41:00,110.302,110.31,110.291,110.291,292900008.0
2005-06-29 17:42:00,110.289,110.308,110.278,110.279,155800002.0
2005-06-29 17:43:00,110.288,110.305,110.283,110.283,194300001.0
2005-06-29 17:44:00,110.278,110.285,110.264,110.278,312200000.0
2005-06-29 17:45:00,110.268,110.27,110.267,110.267,200799994.0
2005-06-29 17:46:00,110.26,110.274,110.26,110.261,44300000.0
2005-06-29 17:47:00,110.235,110.26,110.225,110.26,221399999.0
2005-06-29 17:48:00,110.26,110.276,110.244,110.276,509400002.0
2005-06-29 17:49:00,110.277,110.291,110.255,110.255,330500001.0
2005-06-29 17:50:00,110.245,110.3,110.231,110.231,176100000.0
2005-06-29 17:51:00,110.211,110.221,110.17,110.17,304599991.0
2005-06-29 17:52:00,110.167,110.211,110.167,110.211,230800003.0
2005-06-29 17:53:00,110.211,110.211,110.184,110.185,194400002.0
2005-06-29 17:54:00,110.202,110.231,110.202,110.226,304600002.0
2005-06-29 17:55:00,110.225,110.235,110.212,110.212,184499998.0
2005-06-29 17:56:00,110.212,110.228,110.212,110.226,169000005.0
2005-06-29 17:57:00,110.209,110.259,110.203,110.259,286799999.0
2005-06-29 17:58:00,110.255,110.263,110.249,110.262,186900003.0
2005-06-29 17:59:00,110.282,110.291,110.266,110.272,284600004.0
2005-06-29 18:00:00,110.275,110.306,110.275,110.288,132300000.0
2005-06-29 18:01:00,110.292,110.31,110.27,110.276,1862800016.0
2005-06-29 18:02:00,110.29,110.3,110.28,110.3,2040199991.0
2005-06-29 18:03:00,110.32,110.32,110.3,110.3,2040199991.0
2005-06-29 18:04:00,110.29,110.3,110.29,110.3,2040199991.0
2005-06-29 18:05:00,110.32,110.32,110.32,110.32,2040199991.0
2005-06-29 18:06:00,110.33,110.33,110.3,110.3,2040199991.0
2005-06-29 18:07:00,110.32,110.32,110.3,110.32,2040199991.0
2005-06-29 18:08:00,110.3,110.3,110.29,110.29,2040199991.0
2005-06-29 18:09:00,110.3,110.3,110.3,110.3,2040199991.0
2005-06-29 18:10:00,110.32,110.32,110.32,110.32,2040199991.0
2005-06-29 18:11:00,110.31,110.336,110.294,110.316,2040199991.0
2005-06-29 18:12:00,110.31,110.346,110.29,110.332,2042899986.0
2005-06-29 18:14:00,110.34,110.39,110.34,110.38,1976599995.0
2005-06-29 18:15:00,110.39,110.39,110.37,110.37,1976599995.0
2005-06-29 18:16:00,110.39,110.41,110.39,110.41,1976599995.0
2005-06-29 18:17:00,110.38,110.422,110.379,110.389,1976599995.0
2005-06-29 18:18:00,110.382,110.382,110.355,110.36,2123899994.0
2005-06-29 18:19:00,110.36,110.37,110.33,110.33,1649499997.0
2005-06-29 18:20:00,110.34,110.34,110.32,110.32,1649499997.0
2005-06-29 18:21:00,110.33,110.34,110.33,110.34,1649499997.0
2005-06-29 18:22:00,110.36,110.37,110.35,110.37,1649499997.0
2005-06-29 18:23:00,110.36,110.37,110.36,110.37,1649499997.0
2005-06-29 18:25:00,110.38,110.39,110.38,110.39,1649499997.0
2005-06-29 18:27:00,110.38,110.416,110.377,110.379,1649499997.0
2005-06-29 18:28:00,110.38,110.39,110.38,110.38,1859299999.0
2005-06-29 18:29:00,110.37,110.38,110.37,110.38,1859299999.0
2005-06-29 18:30:00,110.366,110.399,110.366,110.37,1859299999.0
2005-06-29 18:31:00,110.378,110.395,110.361,110.368,1851600004.0
2005-06-29 18:32:00,110.39,110.4,110.38,110.4,1935099998.0
2005-06-29 18:33:00,110.41,110.41,110.4,110.4,1935099998.0
2005-06-29 18:34:00,110.41,110.43,110.41,110.43,1935099998.0
2005-06-29 18:35:00,110.42,110.42,110.41,110.41,1935099998.0
2005-06-29 18:36:00,110.392,110.42,110.383,110.404,1935099998.0
2005-06-29 18:37:00,110.402,110.432,110.399,110.406,1278100005.0
2005-06-29 18:38:00,110.397,110.417,110.387,110.387,1176399993.0
2005-06-29 18:39:00,110.39,110.421,110.39,110.405,788000005.0
2005-06-29 18:40:00,110.405,110.418,110.38,110.389,1329899986.0
2005-06-29 18:41:00,110.377,110.409,110.354,110.354,1414699998.0
2005-06-29 18:42:00,110.36,110.36,110.35,110.35,1296799997.0
2005-06-29 18:43:00,110.341,110.374,110.341,110.354,1296799997.0
2005-06-29 18:44:00,110.363,110.385,110.341,110.367,776599988.0
2005-06-29 18:45:00,110.342,110.357,110.342,110.356,1471700001.0
2005-06-29 18:46:00,110.383,110.414,110.353,110.372,1513000005.0
2005-06-29 18:47:00,110.365,110.391,110.355,110.385,352700004.0
2005-06-29 18:48:00,110.396,110.415,110.388,110.4,850599994.0
2005-06-29 18:49:00,110.397,110.425,110.373,110.384,1298200012.0
2005-06-29 18:50:00,110.39,110.39,110.39,110.39,1788300008.0
2005-06-29 18:51:00,110.394,110.399,110.36,110.393,1788300008.0
2005-06-29 18:52:00,110.366,110.388,110.355,110.355,2093200007.0
2005-06-29 18:53:00,110.371,110.384,110.325,110.325,1462200006.0
2005-06-29 18:54:00,110.327,110.398,110.325,110.357,1829899995.0
2005-06-29 18:55:00,110.352,110.391,110.341,110.352,1939099997.0
2005-06-29 18:56:00,110.353,110.385,110.353,110.366,320599993.0
2005-06-29 18:57:00,110.365,110.39,110.352,110.375,931600000.0
2005-06-29 18:58:00,110.355,110.363,110.351,110.356,1500299997.0
2005-06-29 18:59:00,110.356,110.383,110.347,110.347,1715800006.0
2005-06-29 19:00:00,110.346,110.374,110.341,110.341,856699995.0
2005-06-29 19:01:00,110.348,110.373,110.335,110.36,638100005.0
2005-06-29 19:02:00,110.369,110.385,110.327,110.36,491199997.0
2005-06-29 19:03:00,110.354,110.382,110.344,110.344,1435500004.0
2005-06-29 19:04:00,110.34,110.373,110.319,110.331,838399990.0
2005-06-29 19:05:00,110.371,110.376,110.346,110.355,766099997.0
2005-06-29 19:06:00,110.36,110.363,110.307,110.355,879000006.0
2005-06-29 19:08:00,110.346,110.375,110.346,110.368,1458400000.0
2005-06-29 19:09:00,110.372,110.401,110.358,110.378,592500002.0
2005-06-29 19:10:00,110.359,110.393,110.353,110.365,875300012.0
2005-06-29 19:11:00,110.367,110.378,110.367,110.378,751799999.0
2005-06-29 19:12:00,110.38,110.403,110.352,110.374,1064199992.0
2005-06-29 19:13:00,110.4,110.403,110.377,110.381,550299998.0
2005-06-29 19:14:00,110.381,110.396,110.367,110.372,657299997.0
2005-06-29 19:15:00,110.4,110.411,110.383,110.39,1847400014.0
2005-06-29 19:16:00,110.392,110.419,110.375,110.392,823299993.0
2005-06-29 19:17:00,110.392,110.428,110.389,110.406,1047000008.0
2005-06-29 19:18:00,110.403,110.434,110.403,110.405,762700002.0
2005-06-29 19:19:00,110.404,110.441,110.389,110.396,1741099983.0
2005-06-29 19:20:00,110.392,110.428,110.384,110.427,899099999.0
2005-06-29 19:21:00,110.403,110.421,110.392,110.4,1285600000.0
2005-06-29 19:22:00,110.409,110.427,110.391,110.409,800599995.0
2005-06-29 19:23:00,110.41,110.43,110.41,110.41,1352500002.0
2005-06-29 19:24:00,110.433,110.444,110.401,110.416,1352500002.0
2005-06-29 19:25:00,110.428,110.455,110.402,110.42,1410599997.0
2005-06-29 19:27:00,110.432,110.446,110.401,110.401,1803200013.0
2005-06-29 19:28:00,110.392,110.429,110.392,110.41,1138899997.0
2005-06-29 19:29:00,110.441,110.441,110.402,110.407,690299998.0
2005-06-29 19:30:00,110.428,110.442,110.393,110.431,931500004.0
2005-06-29 19:31:00,110.405,110.405,110.397,110.397,1691100010.0
2005-06-29 19:32:00,110.402,110.43,110.401,110.407,1497300004.0
2005-06-29 19:33:00,110.433,110.439,110.399,110.409,957199991.0
2005-06-29 19:34:00,110.409,110.439,110.4,110.4,1363500003.0
2005-06-29 19:35:00,110.423,110.428,110.393,110.407,1292200005.0
2005-06-29 19:36:00,110.384,110.426,110.375,110.399,310900004.0
2005-06-29 19:37:00,110.385,110.421,110.385,110.401,220399993.0
2005-06-29 19:38:00,110.395,110.417,110.376,110.384,1206799996.0
2005-06-29 19:39:00,110.385,110.409,110.385,110.406,1412300004.0
2005-06-29 19:40:00,110.407,110.43,110.407,110.415,853200009.0
2005-06-29 19:41:00,110.4,110.432,110.39,110.415,1237600001.0
2005-06-29 19:42:00,110.418,110.425,110.385,110.39,645600001.0
2005-06-29 19:43:00,110.39,110.414,110.382,110.382,430899997.0
2005-06-29 19:44:00,110.392,110.427,110.381,110.403,779100003.0
2005-06-29 19:45:00,110.395,110.428,110.382,110.399,620000008.0
2005-06-29 19:46:00,110.397,110.437,110.382,110.391,1412300002.0
2005-06-29 19:47:00,110.426,110.426,110.399,110.415,506099996.0
2005-06-29 19:48:00,110.393,110.428,110.393,110.4,1720700005.0
2005-06-29 19:49:00,110.416,110.432,110.385,110.402,649800004.0
2005-06-29 19:50:00,110.425,110.436,110.414,110.417,1007800005.0
2005-06-29 19:51:00,110.409,110.439,110.409,110.418,679300005.0
2005-06-29 19:52:00,110.434,110.449,110.402,110.423,1054099995.0
2005-06-29 19:53:00,110.429,110.458,110.426,110.437,1217500016.0
2005-06-29 19:54:00,110.426,110.455,110.407,110.425,1415400006.0
2005-06-29 19:55:00,110.44,110.466,110.422,110.446,590800004.0
2005-06-29 19:56:00,110.441,110.455,110.415,110.436,620700007.0
2005-06-29 19:57:00,110.435,110.466,110.43,110.462,689000000.0
2005-06-29 19:58:00,110.447,110.47,110.431,110.435,1436700002.0
2005-06-29 19:59:00,110.441,110.443,110.423,110.443,717400000.0
2005-06-29 20:00:00,110.44,110.463,110.434,110.434,337099998.0
2005-06-29 20:01:00,110.441,110.469,110.441,110.447,537299996.0
2005-06-29 20:02:00,110.45,110.469,110.439,110.439,1260100011.0
2005-06-29 20:03:00,110.454,110.459,110.437,110.445,834200009.0
2005-06-29 20:04:00,110.445,110.458,110.423,110.438,736100006.0
2005-06-29 20:05:00,110.41,110.422,110.409,110.415,926700001.0
2005-06-29 20:06:00,110.414,110.465,110.413,110.434,1695200001.0
2005-06-29 20:07:00,110.429,110.438,110.401,110.415,975400006.0
2005-06-29 20:08:00,110.4,110.405,110.4,110.405,1044600001.0
2005-06-29 20:09:00,110.4,110.429,110.396,110.402,1066499995.0
2005-06-29 20:10:00,110.399,110.437,110.394,110.41,923399998.0
2005-06-29 20:11:00,110.419,110.439,110.402,110.425,1546299995.0
2005-06-29 20:12:00,110.41,110.42,110.41,110.42,836599989.0
2005-06-29 20:13:00,110.41,110.426,110.393,110.418,836599989.0
2005-06-29 20:14:00,110.426,110.437,110.389,110.425,1001899999.0
2005-06-29 20:15:00,110.399,110.428,110.399,110.402,1528800006.0
2005-06-29 20:16:00,110.4,110.407,110.4,110.405,1298100007.0
2005-06-29 20:17:00,110.415,110.446,110.402,110.423,919299999.0
2005-06-29 20:18:00,110.434,110.467,110.434,110.458,177499997.0
2005-06-29 20:19:00,110.439,110.476,110.432,110.447,1034100000.0
2005-06-29 20:20:00,110.418,110.457,110.413,110.422,795399995.0
2005-06-29 20:21:00,110.427,110.45,110.425,110.44,943099997.0
2005-06-29 20:22:00,110.434,110.477,110.429,110.45,1374000012.0
2005-06-29 20:23:00,110.46,110.475,110.45,110.45,738100000.0
2005-06-29 20:24:00,110.462,110.485,110.433,110.45,756599990.0
2005-06-29 20:25:00,110.458,110.49,110.452,110.46,851699997.0
2005-06-29 20:26:00,110.467,110.486,110.448,110.467,751200004.0
2005-06-29 20:27:00,110.442,110.442,110.399,110.399,1304899999.0
2005-06-29 20:28:00,110.396,110.436,110.374,110.374,1874299995.0
2005-06-29 20:29:00,110.38,110.39,110.38,110.39,554500001.0
2005-06-29 20:30:00,110.4,110.4,110.38,110.38,554500001.0
2005-06-29 20:31:00,110.4,110.41,110.4,110.4,554500001.0
2005-06-29 20:32:00,110.41,110.41,110.4,110.4,554500001.0
2005-06-29 20:33:00,110.398,110.428,110.385,110.387,554500001.0
2005-06-29 20:34:00,110.387,110.408,110.387,110.395,491200000.0
2005-06-29 20:35:00,110.408,110.427,110.399,110.399,444600000.0
2005-06-29 20:36:00,110.392,110.427,110.384,110.396,482599995.0
2005-06-29 20:37:00,110.401,110.424,110.39,110.397,432599991.0
2005-06-29 20:38:00,110.395,110.427,110.38,110.414,1092799993.0
2005-06-29 20:39:00,110.392,110.392,110.374,110.392,978800007.0
2005-06-29 20:41:00,110.399,110.432,110.384,110.39,1121899993.0
2005-06-29 20:42:00,110.4,110.418,110.368,110.39,1238399998.0
2005-06-29 20:43:00,110.393,110.438,110.393,110.423,1189399998.0
2005-06-29 20:44:00,110.422,110.438,110.394,110.407,1683000007.0
2005-06-29 20:45:00,110.407,110.43,110.382,110.384,1313800013.0
2005-06-29 20:46:00,110.397,110.43,110.393,110.43,1320799999.0
2005-06-29 20:47:00,110.44,110.44,110.379,110.423,1798899985.0
2005-06-29 20:48:00,110.405,110.425,110.387,110.407,1388900002.0
2005-06-29 20:49:00,110.402,110.43,110.392,110.4,1196300000.0
2005-06-29 20:50:00,110.429,110.436,110.412,110.412,1431500005.0
2005-06-29 20:51:00,110.413,110.448,110.413,110.425,765499997.0
2005-06-29 20:52:00,110.422,110.442,110.42,110.431,168599998.0
2005-06-29 20:53:00,110.429,110.458,110.422,110.435,1379299998.0
2005-06-29 20:54:00,110.425,110.469,110.42,110.465,643500000.0
2005-06-29 20:55:00,110.435,110.449,110.404,110.404,1879200002.0
2005-06-29 20:56:00,110.432,110.438,110.396,110.415,748299998.0
2005-06-29 20:57:00,110.417,110.432,110.393,110.393,1549499997.0
2005-06-29 20:58:00,110.4,110.41,110.4,110.41,1012799999.0
2005-06-29 20:59:00,110.4,110.41,110.39,110.4,1012799999.0
2005-06-29 21:00:00,110.39,110.42,110.39,110.42,1012799999.0
2005-06-29 21:01:00,110.416,110.439,110.401,110.412,1012799999.0
2005-06-29 21:02:00,110.417,110.419,110.404,110.415,950099999.0
2005-06-29 21:03:00,110.428,110.446,110.412,110.415,1139199991.0
2005-06-29 21:04:00,110.431,110.447,110.415,110.433,408899997.0
2005-06-29 21:05:00,110.411,110.411,110.397,110.407,842399985.0
2005-06-29 21:06:00,110.412,110.438,110.405,110.405,897800007.0
2005-06-29 21:07:00,110.407,110.438,110.388,110.389,1594700006.0
2005-06-29 21:08:00,110.391,110.435,110.391,110.413,649999992.0
2005-06-29 21:09:00,110.422,110.434,110.404,110.413,300999996.0
2005-06-29 21:10:00,110.41,110.442,110.401,110.436,366699998.0
2005-06-29 21:11:00,110.389,110.406,110.385,110.396,138399998.0
2005-06-29 21:12:00,110.378,110.428,110.378,110.415,322500002.0
2005-06-29 21:13:00,110.385,110.395,110.385,110.39,879899996.0
2005-06-29 21:14:00,110.4,110.423,110.4,110.41,1896599997.0
2005-06-29 21:15:00,110.416,110.419,110.386,110.386,1789000004.0
2005-06-29 21:16:00,110.406,110.421,110.395,110.395,1122499993.0
2005-06-29 21:17:00,110.405,110.414,110.385,110.39,1680000002.0
2005-06-29 21:18:00,110.396,110.435,110.396,110.399,1042599993.0
2005-06-29 21:19:00,110.404,110.44,110.401,110.417,1361900013.0
2005-06-29 21:20:00,110.408,110.439,110.402,110.417,1337100001.0
2005-06-29 21:21:00,110.4,110.439,110.394,110.394,1175799998.0
2005-06-29 21:22:00,110.414,110.43,110.387,110.389,1763000001.0
2005-06-29 21:23:00,110.411,110.446,110.404,110.425,1082899992.0
2005-06-29 21:24:00,110.411,110.44,110.411,110.42,1894899979.0
2005-06-29 21:25:00,110.412,110.434,110.404,110.404,1711800010.0
2005-06-29 21:26:00,110.41,110.434,110.408,110.418,918499999.0
2005-06-29 21:27:00,110.42,110.431,110.399,110.425,692499997.0
2005-06-29 21:28:00,110.432,110.439,110.414,110.415,264900001.0
2005-06-29 21:29:00,110.415,110.441,110.404,110.425,608200001.0
2005-06-29 21:30:00,110.428,110.447,110.405,110.405,910799997.0
2005-06-29 21:31:00,110.424,110.435,110.404,110.405,254800005.0
2005-06-29 21:32:00,110.432,110.438,110.409,110.417,930700000.0
2005-06-29 21:33:00,110.412,110.418,110.412,110.415,571699999.0
2005-06-29 21:34:00,110.401,110.449,110.401,110.438,635500001.0
2005-06-29 21:35:00,110.408,110.428,110.394,110.394,386299997.0
2005-06-29 21:36:00,110.422,110.438,110.409,110.409,426099992.0
2005-06-29 21:37:00,110.423,110.45,110.41,110.424,623299997.0
2005-06-29 21:38:00,110.439,110.441,110.426,110.433,183800000.0
2005-06-29 21:39:00,110.43,110.447,110.4,110.418,351200002.0
2005-06-29 21:40:00,110.417,110.451,110.41,110.422,657199997.0
2005-06-29 21:41:00,110.413,110.449,110.413,110.429,384600001.0
2005-06-29 21:42:00,110.441,110.46,110.416,110.446,1148500003.0
2005-06-29 21:43:00,110.436,110.468,110.436,110.445,479799993.0
2005-06-29 21:44:00,110.433,110.433,110.411,110.423,1480800003.0
2005-06-29 21:45:00,110.438,110.456,110.423,110.427,709600000.0
2005-06-29 21:46:00,110.424,110.457,110.424,110.436,912899991.0
2005-06-29 21:47:00,110.443,110.466,110.442,110.457,687900005.0
2005-06-29 21:48:00,110.464,110.504,110.464,110.467,861400005.0
2005-06-29 21:49:00,110.482,110.497,110.468,110.493,465099998.0
2005-06-29 21:50:00,110.478,110.499,110.473,110.473,303899998.0
2005-06-29 21:51:00,110.472,110.502,110.462,110.485,343200005.0
2005-06-29 21:52:00,110.48,110.503,110.476,110.498,240700004.0
2005-06-29 21:53:00,110.502,110.521,110.494,110.496,405500006.0
2005-06-29 21:54:00,110.496,110.527,110.486,110.497,670300010.0
2005-06-29 21:55:00,110.513,110.531,110.501,110.517,263900003.0
2005-06-29 21:56:00,110.493,110.505,110.473,110.496,465700004.0
2005-06-29 21:57:00,110.496,110.51,110.477,110.51,200600005.0
2005-06-29 21:58:00,110.525,110.542,110.512,110.526,373199999.0
2005-06-29 21:59:00,110.531,110.557,110.52,110.522,498700003.0
2005-06-29 22:00:00,110.524,110.566,110.515,110.521,752700000.0
2005-06-29 22:01:00,110.525,110.561,110.513,110.55,1005799997.0
2005-06-29 22:02:00,110.526,110.568,110.525,110.525,834399995.0
2005-06-29 22:03:00,110.545,110.555,110.52,110.521,360899998.0
2005-06-29 22:04:00,110.536,110.546,110.506,110.518,603499999.0
2005-06-29 22:05:00,110.54,110.549,110.522,110.541,141500001.0
2005-06-29 22:06:00,110.535,110.546,110.51,110.519,305200006.0
2005-06-29 22:07:00,110.534,110.558,110.516,110.539,318199999.0
2005-06-29 22:08:00,110.527,110.54,110.514,110.522,395899992.0
2005-06-29 22:09:00,110.521,110.539,110.516,110.521,181500001.0
2005-06-29 22:10:00,110.522,110.529,110.51,110.524,270300002.0
2005-06-29 22:11:00,110.511,110.515,110.5,110.5,591200001.0
2005-06-29 22:12:00,110.488,110.504,110.475,110.486,161800002.0
2005-06-29 22:13:00,110.485,110.512,110.485,110.494,539599995.0
2005-06-29 22:14:00,110.496,110.514,110.488,110.488,328700003.0
2005-06-29 22:15:00,110.505,110.512,110.492,110.512,212600001.0
2005-06-29 22:16:00,110.508,110.544,110.488,110.488,707900002.0
2005-06-29 22:17:00,110.491,110.526,110.487,110.526,319999995.0
2005-06-29 22:18:00,110.526,110.526,110.497,110.511,454799996.0
2005-06-29 22:19:00,110.488,110.515,110.488,110.498,204500002.0
2005-06-29 22:20:00,110.49,110.517,110.486,110.5,202700002.0
2005-06-29 22:21:00,110.505,110.514,110.486,110.5,102299999.0
2005-06-29 22:22:00,110.492,110.527,110.491,110.526,158700005.0
2005-06-29 22:23:00,110.483,110.521,110.483,110.509,343200003.0
2005-06-29 22:24:00,110.493,110.507,110.487,110.489,343900001.0
2005-06-29 22:25:00,110.52,110.52,110.484,110.494,272599994.0
2005-06-29 22:26:00,110.489,110.493,110.479,110.482,382200008.0
2005-06-29 22:27:00,110.496,110.514,110.482,110.497,795999993.0
2005-06-29 22:28:00,110.52,110.521,110.49,110.52,330899996.0
2005-06-29 22:29:00,110.507,110.521,110.492,110.514,260999999.0
2005-06-29 22:30:00,110.514,110.514,110.483,110.483,260200004.0
2005-06-29 22:31:00,110.463,110.494,110.455,110.473,183999994.0
2005-06-29 22:32:00,110.5,110.503,110.461,110.463,329800002.0
2005-06-29 22:33:00,110.475,110.475,110.468,110.47,723699998.0
2005-06-29 22:34:00,110.474,110.509,110.45,110.46,896899995.0
2005-06-29 22:35:00,110.492,110.498,110.461,110.476,127899999.0
2005-06-29 22:36:00,110.479,110.492,110.462,110.473,836399994.0
2005-06-29 22:37:00,110.478,110.499,110.478,110.485,194699998.0
2005-06-29 22:38:00,110.477,110.494,110.456,110.456,157300002.0
2005-06-29 22:39:00,110.457,110.478,110.454,110.46,239200000.0
2005-06-29 22:40:00,110.475,110.475,110.447,110.468,677700007.0
2005-06-29 22:41:00,110.465,110.485,110.459,110.459,294500005.0
2005-06-29 22:42:00,110.464,110.47,110.444,110.444,316300001.0
2005-06-29 22:43:00,110.465,110.479,110.452,110.456,385700003.0
2005-06-29 22:44:00,110.448,110.496,110.447,110.49,340599996.0
2005-06-29 22:45:00,110.49,110.49,110.453,110.453,388099998.0
2005-06-29 22:46:00,110.455,110.481,110.455,110.471,412900010.0
2005-06-29 22:47:00,110.475,110.482,110.465,110.474,283200001.0
2005-06-29 22:48:00,110.462,110.482,110.444,110.444,412500002.0
2005-06-29 22:49:00,110.453,110.462,110.444,110.444,296600006.0
2005-06-29 22:50:00,110.432,110.449,110.385,110.385,451800001.0
2005-06-29 22:51:00,110.403,110.408,110.394,110.395,448699999.0
2005-06-29 22:52:00,110.401,110.425,110.386,110.386,157900002.0
2005-06-29 22:53:00,110.396,110.434,110.396,110.403,468099993.0
2005-06-29 22:54:00,110.392,110.4,110.39,110.4,202000003.0
2005-06-29 22:55:00,110.41,110.437,110.41,110.412,327099998.0
2005-06-29 22:56:00,110.44,110.451,110.415,110.415,314200002.0
2005-06-29 22:57:00,110.412,110.435,110.409,110.425,382099995.0
2005-06-29 22:58:00,110.412,110.43,110.403,110.427,273799999.0
2005-06-29 22:59:00,110.411,110.435,110.397,110.432,469700005.0
2005-06-29 23:00:00,110.43,110.444,110.423,110.432,351700002.0
2005-06-29 23:01:00,110.44,110.44,110.427,110.427,255800002.0
2005-06-29 23:02:00,110.423,110.456,110.416,110.456,122199998.0
2005-06-29 23:03:00,110.445,110.452,110.387,110.387,161899999.0
2005-06-29 23:04:00,110.415,110.415,110.396,110.396,103100001.0
2005-06-29 23:05:00,110.432,110.438,110.382,110.399,426099990.0
2005-06-29 23:06:00,110.397,110.424,110.397,110.405,356400006.0
2005-06-29 23:07:00,110.403,110.424,110.4,110.423,104999998.0
2005-06-29 23:08:00,110.427,110.44,110.401,110.401,298100005.0
2005-06-29 23:09:00,110.415,110.431,110.399,110.414,282699999.0
2005-06-29 23:10:00,110.405,110.44,110.402,110.42,369400012.0
2005-06-29 23:11:00,110.43,110.434,110.389,110.389,258000000.0
2005-06-29 23:12:00,110.418,110.425,110.405,110.419,360700006.0
2005-06-29 23:13:00,110.43,110.434,110.395,110.403,296800005.0
2005-06-29 23:14:00,110.431,110.439,110.4,110.409,238500002.0
2005-06-29 23:15:00,110.417,110.424,110.402,110.411,368599995.0
2005-06-29 23:16:00,110.397,110.423,110.392,110.399,187500000.0
2005-06-29 23:17:00,110.402,110.423,110.392,110.392,241899997.0
2005-06-29 23:18:00,110.402,110.423,110.393,110.405,281299994.0
2005-06-29 23:19:00,110.4,110.416,110.399,110.399,343999997.0
2005-06-29 23:20:00,110.397,110.426,110.396,110.419,229099995.0
2005-06-29 23:21:00,110.416,110.419,110.386,110.388,190800002.0
2005-06-29 23:22:00,110.404,110.41,110.381,110.403,254200002.0
2005-06-29 23:23:00,110.412,110.42,110.384,110.384,192300001.0
2005-06-29 23:24:00,110.392,110.41,110.392,110.398,165799999.0
2005-06-29 23:25:00,110.405,110.417,110.388,110.396,300000007.0
2005-06-29 23:26:00,110.383,110.417,110.383,110.4,309699999.0
2005-06-29 23:27:00,110.409,110.421,110.39,110.41,132600000.0
2005-06-29 23:28:00,110.4,110.412,110.388,110.412,208000001.0
2005-06-29 23:29:00,110.408,110.414,110.387,110.388,336900005.0
2005-06-29 23:30:00,110.403,110.415,110.387,110.415,183700000.0
2005-06-29 23:31:00,110.398,110.411,110.385,110.401,190500002.0
2005-06-29 23:32:00,110.38,110.405,110.38,110.382,97100000.0
2005-06-29 23:33:00,110.387,110.404,110.386,110.386,195100003.0
2005-06-29 23:34:00,110.372,110.377,110.367,110.377,233400000.0
2005-06-29 23:35:00,110.398,110.412,110.391,110.392,115500000.0
2005-06-29 23:36:00,110.383,110.401,110.369,110.384,151499999.0
2005-06-29 23:37:00,110.37,110.375,110.368,110.375,211500000.0
2005-06-29 23:38:00,110.385,110.396,110.377,110.383,168700002.0
2005-06-29 23:39:00,110.379,110.39,110.352,110.352,111199999.0
2005-06-29 23:40:00,110.385,110.39,110.367,110.368,335400005.0
2005-06-29 23:41:00,110.372,110.388,110.372,110.387,90200003.0
2005-06-29 23:42:00,110.4,110.41,110.388,110.401,148699999.0
2005-06-29 23:43:00,110.393,110.402,110.37,110.382,192000001.0
2005-06-29 23:44:00,110.407,110.422,110.388,110.389,90200000.0
2005-06-29 23:45:00,110.42,110.425,110.387,110.387,357599998.0
2005-06-29 23:46:00,110.41,110.411,110.375,110.392,166100000.0
2005-06-29 23:47:00,110.406,110.42,110.392,110.397,280200003.0
2005-06-29 23:48:00,110.392,110.415,110.385,110.415,360599999.0
2005-06-29 23:49:00,110.401,110.42,110.386,110.386,245900002.0
2005-06-29 23:50:00,110.389,110.422,110.389,110.41,204499996.0
2005-06-29 23:51:00,110.412,110.432,110.397,110.432,297399994.0
2005-06-29 23:52:00,110.41,110.435,110.4,110.432,239300000.0
2005-06-29 23:53:00,110.442,110.451,110.399,110.399,425199997.0
2005-06-29 23:54:00,110.392,110.433,110.391,110.426,332200004.0
2005-06-29 23:55:00,110.408,110.439,110.407,110.423,187600000.0
2005-06-29 23:56:00,110.438,110.443,110.397,110.4,170599999.0
2005-06-29 23:57:00,110.398,110.433,110.398,110.41,239199997.0
2005-06-29 23:58:00,110.425,110.438,110.409,110.409,248299997.0
2005-06-29 23:59:00,110.42,110.436,110.415,110.419,252000001.0
2005-06-30 00:00:00,110.41,110.435,110.401,110.428,218699995.0
2005-06-30 00:01:00,110.408,110.427,110.4,110.4,214199997.0
2005-06-30 00:02:00,110.397,110.429,110.397,110.417,511800002.0
2005-06-30 00:03:00,110.453,110.453,110.422,110.427,156500000.0
2005-06-30 00:04:00,110.437,110.445,110.412,110.444,218799999.0
2005-06-30 00:05:00,110.428,110.451,110.424,110.432,251699996.0
2005-06-30 00:06:00,110.432,110.442,110.42,110.442,431899997.0
2005-06-30 00:07:00,110.45,110.457,110.427,110.427,176400002.0
2005-06-30 00:08:00,110.437,110.451,110.418,110.424,171199999.0
2005-06-30 00:09:00,110.434,110.446,110.421,110.425,427900000.0
2005-06-30 00:10:00,110.425,110.444,110.423,110.429,133299999.0
2005-06-30 00:11:00,110.437,110.445,110.415,110.42,428699991.0
2005-06-30 00:12:00,110.404,110.452,110.404,110.419,412400003.0
2005-06-30 00:13:00,110.423,110.439,110.419,110.432,227500001.0
2005-06-30 00:14:00,110.431,110.437,110.42,110.433,239300001.0
2005-06-30 00:15:00,110.425,110.434,110.414,110.417,316000002.0
2005-06-30 00:16:00,110.409,110.442,110.409,110.425,263600002.0
2005-06-30 00:17:00,110.416,110.437,110.407,110.407,296299997.0
2005-06-30 00:18:00,110.41,110.44,110.401,110.427,245700000.0
2005-06-30 00:19:00,110.4,110.405,110.395,110.395,335200004.0
2005-06-30 00:20:00,110.442,110.442,110.407,110.439,286600002.0
2005-06-30 00:21:00,110.442,110.446,110.416,110.442,257299993.0
2005-06-30 00:22:00,110.428,110.445,110.418,110.443,208100000.0
2005-06-30 00:23:00,110.438,110.438,110.388,110.389,246700000.0
2005-06-30 00:24:00,110.395,110.399,110.382,110.382,331300001.0
2005-06-30 00:25:00,110.39,110.402,110.381,110.396,223099999.0
2005-06-30 00:26:00,110.41,110.413,110.389,110.389,140300002.0
2005-06-30 00:27:00,110.418,110.418,110.362,110.362,157500001.0
2005-06-30 00:28:00,110.37,110.41,110.37,110.4,399399993.0
2005-06-30 00:29:00,110.357,110.362,110.353,110.357,205100000.0
2005-06-30 00:30:00,110.368,110.384,110.368,110.378,202499994.0
2005-06-30 00:31:00,110.358,110.359,110.343,110.352,186299999.0
2005-06-30 00:32:00,110.352,110.372,110.351,110.359,217199996.0
2005-06-30 00:33:00,110.355,110.355,110.35,110.355,240399997.0
2005-06-30 00:34:00,110.368,110.386,110.36,110.381,208099997.0
2005-06-30 00:35:00,110.358,110.39,110.358,110.385,412999995.0
2005-06-30 00:36:00,110.395,110.406,110.381,110.384,276200004.0
2005-06-30 00:37:00,110.395,110.398,110.354,110.374,322999996.0
2005-06-30 00:38:00,110.41,110.41,110.384,110.406,341900001.0
2005-06-30 00:39:00,110.4,110.415,110.382,110.415,238400001.0
2005-06-30 00:40:00,110.375,110.407,110.367,110.403,300800000.0
2005-06-30 00:41:00,110.398,110.416,110.39,110.403,268400001.0
2005-06-30 00:42:00,110.408,110.414,110.392,110.411,274399999.0
2005-06-30 00:43:00,110.402,110.403,110.376,110.38,372200003.0
2005-06-30 00:44:00,110.36,110.384,110.351,110.371,298400002.0
2005-06-30 00:45:00,110.357,110.393,110.357,110.373,321400009.0
2005-06-30 00:46:00,110.382,110.388,110.364,110.374,129900004.0
2005-06-30 00:47:00,110.39,110.406,110.368,110.384,497800001.0
2005-06-30 00:48:00,110.385,110.4,110.384,110.384,270899998.0
2005-06-30 00:49:00,110.379,110.41,110.379,110.392,203599997.0
2005-06-30 00:50:00,110.38,110.399,110.379,110.388,195699997.0
2005-06-30 00:51:00,110.398,110.423,110.384,110.387,377400007.0
2005-06-30 00:52:00,110.4,110.423,110.371,110.371,294000001.0
2005-06-30 00:53:00,110.395,110.42,110.395,110.42,342999999.0
2005-06-30 00:54:00,110.418,110.419,110.402,110.419,185199997.0
2005-06-30 00:55:00,110.41,110.426,110.399,110.405,263800002.0
2005-06-30 00:56:00,110.423,110.429,110.419,110.42,159700000.0
2005-06-30 00:57:00,110.422,110.438,110.417,110.426,227599999.0
2005-06-30 00:58:00,110.43,110.441,110.42,110.434,253600004.0
2005-06-30 00:59:00,110.439,110.463,110.433,110.442,248899995.0
2005-06-30 01:00:00,110.44,110.449,110.44,110.443,331499995.0
2005-06-30 01:01:00,110.478,110.478,110.443,110.444,263100001.0
2005-06-30 01:02:00,110.448,110.453,110.43,110.453,339399994.0
2005-06-30 01:03:00,110.435,110.46,110.428,110.441,263100001.0
2005-06-30 01:04:00,110.445,110.449,110.428,110.428,179000002.0
2005-06-30 01:05:00,110.442,110.454,110.431,110.431,143999999.0
2005-06-30 01:06:00,110.433,110.469,110.432,110.452,392200005.0
2005-06-30 01:07:00,110.445,110.48,110.442,110.478,220600000.0
2005-06-30 01:08:00,110.45,110.487,110.445,110.477,116799998.0
2005-06-30 01:09:00,110.457,110.48,110.457,110.463,160999995.0
2005-06-30 01:10:00,110.47,110.476,110.452,110.46,356199998.0
2005-06-30 01:11:00,110.45,110.476,110.438,110.458,173300001.0
2005-06-30 01:12:00,110.467,110.475,110.433,110.437,313800003.0
2005-06-30 01:13:00,110.42,110.456,110.413,110.455,190400000.0
2005-06-30 01:14:00,110.443,110.464,110.432,110.452,304600001.0
2005-06-30 01:15:00,110.46,110.465,110.446,110.45,76699999.0
2005-06-30 01:16:00,110.467,110.48,110.449,110.454,188500002.0
2005-06-30 01:17:00,110.49,110.49,110.452,110.472,246999997.0
2005-06-30 01:18:00,110.458,110.475,110.451,110.458,157600000.0
2005-06-30 01:19:00,110.462,110.478,110.449,110.462,119100003.0
2005-06-30 01:20:00,110.492,110.498,110.466,110.487,193300000.0
2005-06-30 01:21:00,110.472,110.472,110.471,110.471,107300002.0
2005-06-30 01:22:00,110.469,110.516,110.469,110.484,359400006.0
2005-06-30 01:23:00,110.525,110.536,110.507,110.523,342100004.0
2005-06-30 01:24:00,110.487,110.548,110.487,110.539,154600001.0
2005-06-30 01:25:00,110.532,110.56,110.523,110.523,198000003.0
2005-06-30 01:26:00,110.527,110.543,110.504,110.504,198299996.0
2005-06-30 01:27:00,110.513,110.537,110.513,110.526,228800003.0
2005-06-30 01:28:00,110.525,110.534,110.495,110.516,238899998.0
2005-06-30 01:29:00,110.498,110.528,110.492,110.528,221900000.0
2005-06-30 01:30:00,110.503,110.542,110.503,110.528,232100004.0
2005-06-30 01:31:00,110.508,110.547,110.508,110.522,232299999.0
2005-06-30 01:32:00,110.53,110.566,110.53,110.551,207799995.0
2005-06-30 01:33:00,110.528,110.532,110.52,110.52,274400007.0
2005-06-30 01:34:00,110.522,110.541,110.514,110.521,299600002.0
2005-06-30 01:35:00,110.54,110.543,110.506,110.511,269099995.0
2005-06-30 01:36:00,110.519,110.539,110.512,110.517,234299998.0
2005-06-30 01:37:00,110.53,110.545,110.51,110.51,186400004.0
2005-06-30 01:38:00,110.538,110.542,110.522,110.531,217000001.0
2005-06-30 01:39:00,110.534,110.537,110.511,110.511,341999994.0
2005-06-30 01:40:00,110.518,110.551,110.518,110.546,186000004.0
2005-06-30 01:41:00,110.527,110.542,110.526,110.526,215799998.0
2005-06-30 01:42:00,110.54,110.551,110.523,110.523,237300000.0
2005-06-30 01:43:00,110.552,110.553,110.52,110.524,229099998.0
2005-06-30 01:44:00,110.513,110.527,110.5,110.5,227500000.0
2005-06-30 01:45:00,110.515,110.525,110.493,110.521,229099998.0
2005-06-30 01:46:00,110.52,110.52,110.496,110.514,158000001.0
2005-06-30 01:47:00,110.488,110.513,110.488,110.495,177099999.0
2005-06-30 01:48:00,110.506,110.529,110.493,110.518,129299999.0
2005-06-30 01:49:00,110.503,110.529,110.503,110.503,181199996.0
2005-06-30 01:50:00,110.497,110.504,110.459,110.466,190300003.0
2005-06-30 01:51:00,110.527,110.527,110.484,110.485,312900004.0
2005-06-30 01:52:00,110.5,110.505,110.485,110.492,300799997.0
2005-06-30 01:53:00,110.482,110.517,110.482,110.486,307200004.0
2005-06-30 01:54:00,110.458,110.486,110.457,110.472,252899998.0
2005-06-30 01:55:00,110.471,110.519,110.471,110.491,145400000.0
2005-06-30 01:56:00,110.467,110.506,110.466,110.494,173800003.0
2005-06-30 01:57:00,110.482,110.5,110.464,110.484,402000007.0
2005-06-30 01:58:00,110.457,110.457,110.421,110.421,173099997.0
2005-06-30 01:59:00,110.427,110.481,110.416,110.416,332899999.0
2005-06-30 02:00:00,110.427,110.447,110.427,110.445,130200001.0
2005-06-30 02:01:00,110.429,110.434,110.424,110.434,215700004.0
2005-06-30 02:02:00,110.438,110.478,110.438,110.457,133099998.0
2005-06-30 02:03:00,110.463,110.476,110.453,110.464,325800002.0
2005-06-30 02:04:00,110.463,110.482,110.463,110.472,258800000.0
2005-06-30 02:05:00,110.473,110.493,110.464,110.468,258400003.0
2005-06-30 02:06:00,110.498,110.506,110.47,110.471,236399997.0
2005-06-30 02:07:00,110.455,110.498,110.451,110.485,221500004.0
2005-06-30 02:08:00,110.475,110.475,110.455,110.458,295800002.0
2005-06-30 02:09:00,110.472,110.496,110.459,110.462,147499999.0
2005-06-30 02:10:00,110.46,110.482,110.449,110.454,378600001.0
2005-06-30 02:11:00,110.44,110.44,110.412,110.412,167200000.0
2005-06-30 02:12:00,110.432,110.438,110.409,110.414,285700002.0
2005-06-30 02:13:00,110.427,110.438,110.408,110.408,212100003.0
2005-06-30 02:14:00,110.41,110.439,110.399,110.422,176800001.0
2005-06-30 02:15:00,110.433,110.443,110.424,110.441,262700001.0
2005-06-30 02:16:00,110.423,110.456,110.419,110.428,325299997.0
2005-06-30 02:17:00,110.457,110.465,110.423,110.433,127900000.0
2005-06-30 02:18:00,110.43,110.432,110.422,110.422,149100003.0
2005-06-30 02:19:00,110.433,110.446,110.419,110.419,80600001.0
2005-06-30 02:20:00,110.422,110.433,110.413,110.417,252500001.0
2005-06-30 02:21:00,110.44,110.451,110.418,110.426,350799997.0
2005-06-30 02:22:00,110.429,110.439,110.429,110.43,245699996.0
2005-06-30 02:23:00,110.43,110.446,110.42,110.42,142400001.0
2005-06-30 02:24:00,110.423,110.423,110.413,110.417,248299999.0
2005-06-30 02:25:00,110.413,110.437,110.41,110.426,230399999.0
2005-06-30 02:26:00,110.433,110.449,110.409,110.412,338900003.0
2005-06-30 02:27:00,110.417,110.452,110.417,110.448,207199998.0
2005-06-30 02:28:00,110.43,110.447,110.418,110.418,374299998.0
2005-06-30 02:29:00,110.432,110.434,110.422,110.428,350399996.0
2005-06-30 02:30:00,110.442,110.464,110.442,110.452,255000002.0
2005-06-30 02:31:00,110.465,110.476,110.452,110.464,253700002.0
2005-06-30 02:32:00,110.464,110.494,110.462,110.462,291699998.0
2005-06-30 02:33:00,110.472,110.478,110.463,110.463,235300001.0
2005-06-30 02:34:00,110.444,110.482,110.444,110.477,158600001.0
2005-06-30 02:35:00,110.446,110.454,110.441,110.454,387299998.0
2005-06-30 02:36:00,110.48,110.483,110.441,110.444,218800006.0
2005-06-30 02:37:00,110.448,110.479,110.445,110.462,329500005.0
2005-06-30 02:38:00,110.448,110.454,110.441,110.447,191900000.0
2005-06-30 02:39:00,110.447,110.464,110.447,110.459,260099997.0
2005-06-30 02:40:00,110.474,110.488,110.458,110.459,285200004.0
2005-06-30 02:41:00,110.465,110.476,110.453,110.453,207200002.0
2005-06-30 02:42:00,110.443,110.478,110.443,110.471,284400008.0
2005-06-30 02:43:00,110.487,110.487,110.451,110.463,178499999.0
2005-06-30 02:44:00,110.45,110.488,110.447,110.47,130199999.0
2005-06-30 02:45:00,110.47,110.487,110.465,110.473,304700003.0
2005-06-30 02:46:00,110.475,110.485,110.457,110.465,365200000.0
2005-06-30 02:47:00,110.458,110.496,110.458,110.495,475899998.0
2005-06-30 02:48:00,110.518,110.533,110.501,110.501,266300000.0
2005-06-30 02:49:00,110.5,110.518,110.49,110.508,228599997.0
2005-06-30 02:50:00,110.518,110.527,110.504,110.527,201500000.0
2005-06-30 02:51:00,110.513,110.541,110.504,110.533,219200006.0
2005-06-30 02:52:00,110.521,110.554,110.521,110.531,292199996.0
2005-06-30 02:53:00,110.52,110.536,110.508,110.524,216499999.0
2005-06-30 02:54:00,110.51,110.538,110.51,110.534,424899993.0
2005-06-30 02:55:00,110.54,110.54,110.519,110.519,212400004.0
2005-06-30 02:56:00,110.507,110.539,110.506,110.522,210600003.0
2005-06-30 02:57:00,110.522,110.539,110.51,110.51,237999997.0
2005-06-30 02:58:00,110.518,110.519,110.481,110.487,159500000.0
2005-06-30 02:59:00,110.481,110.481,110.465,110.47,370900000.0
2005-06-30 03:00:00,110.48,110.493,110.474,110.479,209400001.0
2005-06-30 03:01:00,110.493,110.497,110.483,110.483,371099996.0
2005-06-30 03:02:00,110.497,110.512,110.476,110.477,216300004.0
2005-06-30 03:03:00,110.495,110.525,110.495,110.508,223800003.0
2005-06-30 03:04:00,110.483,110.516,110.483,110.498,382899997.0
2005-06-30 03:05:00,110.488,110.501,110.474,110.478,290199999.0
2005-06-30 03:06:00,110.476,110.493,110.476,110.493,193500001.0
2005-06-30 03:07:00,110.485,110.511,110.482,110.496,281100002.0
2005-06-30 03:08:00,110.498,110.505,110.47,110.476,232900003.0
2005-06-30 03:09:00,110.479,110.497,110.466,110.487,253600002.0
2005-06-30 03:10:00,110.498,110.499,110.468,110.469,281399999.0
2005-06-30 03:11:00,110.47,110.491,110.465,110.465,199699998.0
2005-06-30 03:12:00,110.455,110.479,110.455,110.457,291900007.0
2005-06-30 03:13:00,110.452,110.47,110.451,110.465,415800001.0
2005-06-30 03:14:00,110.472,110.481,110.454,110.454,350899997.0
2005-06-30 03:15:00,110.467,110.481,110.46,110.478,300000002.0
2005-06-30 03:16:00,110.454,110.471,110.451,110.466,257700006.0
2005-06-30 03:17:00,110.447,110.462,110.447,110.455,256500001.0
2005-06-30 03:18:00,110.438,110.466,110.429,110.446,299900002.0
2005-06-30 03:19:00,110.431,110.462,110.421,110.462,330300000.0
2005-06-30 03:20:00,110.435,110.435,110.427,110.43,247199997.0
2005-06-30 03:21:00,110.443,110.475,110.44,110.447,497599995.0
2005-06-30 03:22:00,110.43,110.447,110.425,110.426,344099997.0
2005-06-30 03:23:00,110.427,110.445,110.415,110.415,144000003.0
2005-06-30 03:24:00,110.43,110.449,110.393,110.404,388299998.0
2005-06-30 03:25:00,110.405,110.405,110.39,110.39,187100001.0
2005-06-30 03:26:00,110.405,110.405,110.397,110.4,252000000.0
2005-06-30 03:27:00,110.43,110.443,110.394,110.394,70999999.0
2005-06-30 03:28:00,110.395,110.407,110.379,110.392,313099993.0
2005-06-30 03:29:00,110.407,110.431,110.407,110.416,164599998.0
2005-06-30 03:30:00,110.412,110.43,110.398,110.404,233400002.0
2005-06-30 03:31:00,110.415,110.433,110.389,110.389,153000003.0
2005-06-30 03:32:00,110.377,110.388,110.376,110.38,291800003.0
2005-06-30 03:33:00,110.393,110.393,110.369,110.379,375400008.0
2005-06-30 03:34:00,110.394,110.404,110.376,110.376,381599999.0
2005-06-30 03:35:00,110.408,110.419,110.387,110.387,76300001.0
2005-06-30 03:36:00,110.384,110.399,110.379,110.382,376299995.0
2005-06-30 03:37:00,110.351,110.362,110.344,110.351,136100001.0
2005-06-30 03:38:00,110.342,110.342,110.329,110.337,216100000.0
2005-06-30 03:39:00,110.379,110.385,110.344,110.344,352200003.0
2005-06-30 03:40:00,110.363,110.377,110.336,110.345,194999998.0
2005-06-30 03:41:00,110.357,110.375,110.357,110.367,171800001.0
2005-06-30 03:42:00,110.347,110.383,110.347,110.383,235299999.0
2005-06-30 03:43:00,110.385,110.406,110.383,110.386,288599995.0
2005-06-30 03:44:00,110.37,110.409,110.37,110.406,273000006.0
2005-06-30 03:45:00,110.38,110.408,110.367,110.401,263699991.0
2005-06-30 03:46:00,110.387,110.387,110.38,110.382,273600003.0
2005-06-30 03:47:00,110.388,110.391,110.376,110.376,159000003.0
2005-06-30 03:48:00,110.374,110.387,110.373,110.384,133500001.0
2005-06-30 03:49:00,110.39,110.396,110.363,110.363,311599998.0
2005-06-30 03:50:00,110.377,110.382,110.372,110.375,123699998.0
2005-06-30 03:51:00,110.377,110.385,110.354,110.372,303100005.0
2005-06-30 03:52:00,110.392,110.392,110.363,110.364,346800000.0
2005-06-30 03:53:00,110.356,110.373,110.351,110.355,257200007.0
2005-06-30 03:54:00,110.337,110.39,110.335,110.39,141100002.0
2005-06-30 03:55:00,110.358,110.381,110.353,110.373,176999997.0
2005-06-30 03:56:00,110.355,110.396,110.35,110.396,186599999.0
2005-06-30 03:57:00,110.378,110.408,110.367,110.394,396800001.0
2005-06-30 03:58:00,110.411,110.419,110.377,110.39,128300001.0
2005-06-30 03:59:00,110.41,110.414,110.381,110.385,334599999.0
2005-06-30 04:00:00,110.423,110.429,110.379,110.39,474700001.0
2005-06-30 04:01:00,110.407,110.42,110.369,110.375,336000003.0
2005-06-30 04:02:00,110.357,110.387,110.357,110.376,237800001.0
2005-06-30 04:03:00,110.402,110.408,110.374,110.374,118899997.0
2005-06-30 04:04:00,110.37,110.397,110.37,110.396,286400003.0
2005-06-30 04:05:00,110.39,110.418,110.385,110.404,184600002.0
2005-06-30 04:06:00,110.412,110.421,110.388,110.396,344000003.0
2005-06-30 04:07:00,110.389,110.426,110.389,110.403,438299997.0
2005-06-30 04:08:00,110.403,110.433,110.403,110.405,328700004.0
2005-06-30 04:09:00,110.41,110.415,110.384,110.401,249999999.0
2005-06-30 04:10:00,110.403,110.411,110.403,110.409,175700001.0
2005-06-30 04:11:00,110.407,110.419,110.397,110.399,180800004.0
2005-06-30 04:12:00,110.438,110.439,110.4,110.411,239900002.0
2005-06-30 04:13:00,110.438,110.439,110.4,110.404,416500003.0
2005-06-30 04:14:00,110.407,110.426,110.401,110.426,310500006.0
2005-06-30 04:15:00,110.393,110.405,110.384,110.399,279400001.0
2005-06-30 04:16:00,110.39,110.407,110.384,110.385,215000002.0
2005-06-30 04:17:00,110.378,110.391,110.37,110.391,171299999.0
2005-06-30 04:18:00,110.407,110.422,110.384,110.394,197700000.0
2005-06-30 04:19:00,110.403,110.425,110.393,110.419,189299998.0
2005-06-30 04:20:00,110.42,110.425,110.384,110.384,266599999.0
2005-06-30 04:21:00,110.389,110.393,110.382,110.393,214599994.0
2005-06-30 04:22:00,110.397,110.408,110.384,110.384,161800001.0
2005-06-30 04:23:00,110.382,110.41,110.382,110.392,158899999.0
2005-06-30 04:24:00,110.403,110.413,110.375,110.391,415700000.0
2005-06-30 04:25:00,110.379,110.385,110.375,110.385,260800000.0
2005-06-30 04:26:00,110.39,110.411,110.387,110.389,342900002.0
2005-06-30 04:27:00,110.39,110.407,110.38,110.382,310199999.0
2005-06-30 04:28:00,110.385,110.413,110.385,110.392,177899998.0
2005-06-30 04:29:00,110.365,110.395,110.356,110.393,247399996.0
2005-06-30 04:30:00,110.368,110.394,110.368,110.376,289099995.0
2005-06-30 04:31:00,110.395,110.4,110.374,110.382,157999998.0
2005-06-30 04:32:00,110.375,110.382,110.361,110.361,306100008.0
2005-06-30 04:33:00,110.355,110.372,110.355,110.36,226400000.0
2005-06-30 04:34:00,110.362,110.389,110.352,110.354,280900005.0
2005-06-30 04:35:00,110.375,110.389,110.358,110.358,151699998.0
2005-06-30 04:36:00,110.36,110.374,110.359,110.359,186100001.0
2005-06-30 04:37:00,110.328,110.358,110.324,110.339,282100003.0
2005-06-30 04:38:00,110.345,110.377,110.326,110.326,242800003.0
2005-06-30 04:39:00,110.315,110.324,110.311,110.311,251500003.0
2005-06-30 04:40:00,110.317,110.334,110.301,110.301,66000001.0
2005-06-30 04:41:00,110.312,110.335,110.274,110.274,145199999.0
2005-06-30 04:42:00,110.268,110.268,110.237,110.237,223700004.0
2005-06-30 04:43:00,110.244,110.244,110.226,110.23,205700001.0
2005-06-30 04:44:00,110.242,110.267,110.242,110.25,219200001.0
2005-06-30 04:45:00,110.25,110.293,110.245,110.266,180199997.0
2005-06-30 04:46:00,110.27,110.27,110.239,110.239,454300008.0
2005-06-30 04:47:00,110.242,110.262,110.236,110.251,314999997.0
2005-06-30 04:48:00,110.303,110.303,110.246,110.255,96800000.0
2005-06-30 04:49:00,110.288,110.289,110.252,110.26,209499996.0
2005-06-30 04:50:00,110.274,110.274,110.251,110.256,348000003.0
2005-06-30 04:51:00,110.252,110.278,110.246,110.26,355000000.0
2005-06-30 04:52:00,110.248,110.278,110.243,110.251,272500004.0
2005-06-30 04:53:00,110.27,110.278,110.252,110.252,58300000.0
2005-06-30 04:54:00,110.262,110.271,110.245,110.254,406800004.0
2005-06-30 04:55:00,110.264,110.282,110.254,110.28,219200003.0
2005-06-30 04:56:00,110.265,110.274,110.252,110.258,123499999.0
2005-06-30 04:57:00,110.232,110.27,110.232,110.261,226300001.0
2005-06-30 04:58:00,110.276,110.279,110.249,110.25,210200001.0
2005-06-30 04:59:00,110.262,110.269,110.235,110.24,378700000.0
2005-06-30 05:00:00,110.242,110.259,110.23,110.23,342799992.0
2005-06-30 05:01:00,110.24,110.257,110.217,110.239,203400003.0
2005-06-30 05:02:00,110.242,110.255,110.235,110.235,140499999.0
2005-06-30 05:03:00,110.23,110.237,110.23,110.233,184399999.0
2005-06-30 05:04:00,110.245,110.263,110.245,110.253,135100002.0
2005-06-30 05:05:00,110.253,110.266,110.23,110.233,206000004.0
2005-06-30 05:06:00,110.233,110.236,110.219,110.223,206300004.0
2005-06-30 05:07:00,110.242,110.256,110.234,110.237,173500001.0
2005-06-30 05:08:00,110.23,110.254,110.23,110.253,347499998.0
2005-06-30 05:09:00,110.238,110.244,110.224,110.228,279900001.0
2005-06-30 05:10:00,110.238,110.241,110.232,110.232,210800001.0
2005-06-30 05:11:00,110.24,110.258,110.222,110.225,240500003.0
2005-06-30 05:12:00,110.22,110.236,110.195,110.219,258700001.0
2005-06-30 05:13:00,110.213,110.235,110.209,110.223,177400006.0
2005-06-30 05:14:00,110.235,110.243,110.21,110.215,346000003.0
2005-06-30 05:15:00,110.22,110.25,110.219,110.22,197600002.0
2005-06-30 05:16:00,110.242,110.245,110.199,110.222,214900004.0
2005-06-30 05:17:00,110.238,110.257,110.223,110.256,300600000.0
2005-06-30 05:18:00,110.247,110.247,110.204,110.207,180300002.0
2005-06-30 05:19:00,110.219,110.243,110.213,110.213,143199998.0
2005-06-30 05:20:00,110.213,110.235,110.206,110.221,439400003.0
2005-06-30 05:21:00,110.226,110.246,110.218,110.219,324900003.0
2005-06-30 05:22:00,110.222,110.236,110.205,110.215,236600000.0
2005-06-30 05:23:00,110.225,110.25,110.225,110.231,210000000.0
2005-06-30 05:24:00,110.247,110.253,110.222,110.222,177300001.0
2005-06-30 05:25:00,110.247,110.262,110.221,110.225,433600003.0
2005-06-30 05:26:00,110.217,110.244,110.217,110.22,160800002.0
2005-06-30 05:27:00,110.219,110.219,110.212,110.212,41300001.0
2005-06-30 05:28:00,110.208,110.222,110.206,110.222,193600002.0
2005-06-30 05:29:00,110.241,110.241,110.232,110.232,26499999.0
2005-06-30 05:30:00,110.235,110.24,110.216,110.222,379500000.0
2005-06-30 05:31:00,110.227,110.254,110.227,110.247,331899997.0
2005-06-30 05:32:00,110.225,110.261,110.225,110.247,478099995.0
2005-06-30 05:33:00,110.229,110.234,110.227,110.23,229399996.0
2005-06-30 05:34:00,110.228,110.257,110.228,110.248,296600001.0
2005-06-30 05:35:00,110.244,110.273,110.244,110.253,300799999.0
2005-06-30 05:36:00,110.258,110.258,110.245,110.253,358399996.0
2005-06-30 05:37:00,110.245,110.271,110.244,110.26,240000005.0
2005-06-30 05:38:00,110.255,110.266,110.234,110.242,145700001.0
2005-06-30 05:39:00,110.238,110.271,110.231,110.246,313100006.0
2005-06-30 05:40:00,110.243,110.243,110.231,110.235,228100003.0
2005-06-30 05:41:00,110.231,110.231,110.212,110.212,232399995.0
2005-06-30 05:42:00,110.232,110.232,110.209,110.209,204600002.0
2005-06-30 05:43:00,110.22,110.235,110.202,110.202,364000003.0
2005-06-30 05:44:00,110.222,110.236,110.199,110.199,158099997.0
2005-06-30 05:45:00,110.22,110.225,110.194,110.204,262700006.0
2005-06-30 05:46:00,110.219,110.226,110.203,110.203,162099998.0
2005-06-30 05:47:00,110.207,110.247,110.207,110.223,234399999.0
2005-06-30 05:48:00,110.204,110.221,110.195,110.221,307699996.0
2005-06-30 05:49:00,110.221,110.251,110.221,110.226,176300001.0
2005-06-30 05:50:00,110.235,110.247,110.227,110.232,144000000.0
2005-06-30 05:51:00,110.26,110.263,110.223,110.229,193700003.0
2005-06-30 05:52:00,110.26,110.264,110.235,110.238,222599999.0
2005-06-30 05:53:00,110.237,110.25,110.237,110.24,301500000.0
2005-06-30 05:54:00,110.25,110.267,110.244,110.257,303600001.0
2005-06-30 05:55:00,110.249,110.264,110.239,110.239,337800004.0
2005-06-30 05:56:00,110.24,110.257,110.23,110.242,311800006.0
2005-06-30 05:57:00,110.247,110.255,110.222,110.222,192499998.0
2005-06-30 05:58:00,110.237,110.247,110.231,110.239,292399998.0
2005-06-30 05:59:00,110.221,110.225,110.214,110.224,171400001.0
2005-06-30 06:00:00,110.213,110.224,110.21,110.21,237399999.0
2005-06-30 06:01:00,110.215,110.221,110.206,110.208,322700002.0
2005-06-30 06:02:00,110.21,110.238,110.21,110.235,205300000.0
2005-06-30 06:03:00,110.232,110.252,110.209,110.209,235900001.0
2005-06-30 06:04:00,110.217,110.227,110.179,110.179,247599998.0
2005-06-30 06:05:00,110.195,110.195,110.188,110.193,93300001.0
2005-06-30 06:06:00,110.222,110.232,110.198,110.203,209200002.0
2005-06-30 06:07:00,110.225,110.225,110.197,110.197,59500000.0
2005-06-30 06:08:00,110.212,110.235,110.21,110.21,297999996.0
2005-06-30 06:09:00,110.215,110.226,110.198,110.198,187000000.0
2005-06-30 06:10:00,110.188,110.195,110.165,110.172,338200000.0
2005-06-30 06:11:00,110.195,110.215,110.168,110.178,356799999.0
2005-06-30 06:12:00,110.162,110.21,110.162,110.2,221200005.0
2005-06-30 06:13:00,110.19,110.213,110.184,110.187,299900001.0
2005-06-30 06:14:00,110.199,110.235,110.199,110.222,113499998.0
2005-06-30 06:15:00,110.22,110.236,110.202,110.202,344000005.0
2005-06-30 06:16:00,110.202,110.203,110.19,110.203,145800000.0
2005-06-30 06:17:00,110.2,110.234,110.185,110.231,209400005.0
2005-06-30 06:18:00,110.2,110.219,110.189,110.218,259199995.0
2005-06-30 06:19:00,110.217,110.24,110.217,110.229,266799999.0
2005-06-30 06:20:00,110.209,110.223,110.209,110.223,273899995.0
2005-06-30 06:21:00,110.23,110.241,110.219,110.237,160200000.0
2005-06-30 06:22:00,110.247,110.247,110.219,110.219,143700004.0
2005-06-30 06:23:00,110.224,110.236,110.211,110.211,126499999.0
2005-06-30 06:24:00,110.207,110.232,110.207,110.218,205099996.0
2005-06-30 06:25:00,110.206,110.227,110.206,110.211,235299999.0
2005-06-30 06:26:00,110.232,110.244,110.213,110.22,268500004.0
2005-06-30 06:27:00,110.235,110.245,110.219,110.232,160099999.0
2005-06-30 06:28:00,110.23,110.244,110.217,110.228,255099995.0
2005-06-30 06:29:00,110.208,110.241,110.204,110.218,213399999.0
2005-06-30 06:30:00,110.215,110.222,110.215,110.219,172400004.0
2005-06-30 06:31:00,110.213,110.23,110.213,110.217,157900002.0
2005-06-30 06:32:00,110.215,110.238,110.197,110.238,219299997.0
2005-06-30 06:33:00,110.22,110.228,110.22,110.22,210899994.0
2005-06-30 06:34:00,110.21,110.24,110.198,110.221,421000001.0
2005-06-30 06:35:00,110.22,110.25,110.215,110.224,334099999.0
2005-06-30 06:36:00,110.23,110.242,110.221,110.237,136600000.0
2005-06-30 06:37:00,110.23,110.253,110.23,110.238,259600002.0
2005-06-30 06:38:00,110.25,110.27,110.25,110.258,105600000.0
2005-06-30 06:39:00,110.261,110.305,110.261,110.273,429400005.0
2005-06-30 06:40:00,110.264,110.303,110.249,110.297,295800003.0
2005-06-30 06:41:00,110.263,110.285,110.253,110.27,153099999.0
2005-06-30 06:42:00,110.285,110.288,110.248,110.27,199599998.0
2005-06-30 06:43:00,110.292,110.299,110.272,110.272,229100004.0
2005-06-30 06:44:00,110.28,110.284,110.242,110.242,306300001.0
2005-06-30 06:45:00,110.258,110.292,110.255,110.27,200000000.0
2005-06-30 06:46:00,110.27,110.288,110.26,110.275,286400000.0
2005-06-30 06:47:00,110.269,110.279,110.269,110.274,93199997.0
2005-06-30 06:48:00,110.275,110.293,110.263,110.293,135300000.0
2005-06-30 06:49:00,110.282,110.29,110.269,110.278,222099999.0
2005-06-30 06:50:00,110.282,110.294,110.282,110.294,290500001.0
2005-06-30 06:51:00,110.3,110.321,110.293,110.293,239599995.0
2005-06-30 06:52:00,110.318,110.318,110.282,110.295,392199990.0
2005-06-30 06:53:00,110.3,110.321,110.3,110.307,195600004.0
2005-06-30 06:54:00,110.315,110.326,110.294,110.303,282199998.0
2005-06-30 06:55:00,110.309,110.326,110.305,110.32,103100002.0
2005-06-30 06:56:00,110.325,110.344,110.323,110.323,250400002.0
2005-06-30 06:57:00,110.32,110.335,110.315,110.316,291399996.0
2005-06-30 06:58:00,110.308,110.308,110.301,110.308,307900002.0
2005-06-30 06:59:00,110.322,110.329,110.302,110.302,255299999.0
2005-06-30 07:00:00,110.301,110.302,110.301,110.302,54300000.0
2005-06-30 07:01:00,110.294,110.318,110.294,110.3,132299998.0
2005-06-30 07:02:00,110.305,110.317,110.294,110.304,162300003.0
2005-06-30 07:03:00,110.297,110.316,110.28,110.28,456799998.0
2005-06-30 07:04:00,110.297,110.317,110.266,110.277,158000002.0
2005-06-30 07:05:00,110.28,110.285,110.275,110.285,397300004.0
2005-06-30 07:06:00,110.278,110.296,110.278,110.293,514000003.0
2005-06-30 07:07:00,110.291,110.304,110.282,110.282,275699997.0
2005-06-30 07:08:00,110.26,110.3,110.26,110.282,376399998.0
2005-06-30 07:09:00,110.307,110.307,110.28,110.28,190400003.0
2005-06-30 07:10:00,110.287,110.307,110.282,110.297,401299997.0
2005-06-30 07:11:00,110.305,110.335,110.305,110.322,284199998.0
2005-06-30 07:12:00,110.332,110.341,110.329,110.329,94400001.0
2005-06-30 07:13:00,110.326,110.36,110.325,110.36,190500001.0
2005-06-30 07:14:00,110.362,110.371,110.349,110.358,513400002.0
2005-06-30 07:15:00,110.35,110.372,110.329,110.358,414399993.0
2005-06-30 07:16:00,110.361,110.376,110.349,110.371,342199998.0
2005-06-30 07:17:00,110.343,110.352,110.33,110.348,233200003.0
2005-06-30 07:18:00,110.343,110.343,110.331,110.337,138000000.0
2005-06-30 07:19:00,110.33,110.364,110.312,110.349,191499997.0
2005-06-30 07:20:00,110.355,110.365,110.323,110.331,167000001.0
2005-06-30 07:21:00,110.32,110.356,110.308,110.347,313299997.0
2005-06-30 07:22:00,110.347,110.359,110.337,110.337,233899996.0
2005-06-30 07:23:00,110.363,110.366,110.332,110.337,107900000.0
2005-06-30 07:24:00,110.325,110.341,110.315,110.32,349900004.0
2005-06-30 07:25:00,110.323,110.349,110.323,110.332,240600008.0
2005-06-30 07:26:00,110.327,110.341,110.315,110.315,159300003.0
2005-06-30 07:27:00,110.305,110.331,110.304,110.315,261299999.0
2005-06-30 07:28:00,110.322,110.348,110.321,110.341,316599995.0
2005-06-30 07:29:00,110.323,110.344,110.313,110.33,148800001.0
2005-06-30 07:30:00,110.335,110.353,110.333,110.333,98300000.0
2005-06-30 07:31:00,110.338,110.345,110.321,110.331,302600002.0
2005-06-30 07:32:00,110.316,110.351,110.311,110.329,210100000.0
2005-06-30 07:33:00,110.332,110.343,110.324,110.342,349300000.0
2005-06-30 07:34:00,110.34,110.356,110.319,110.322,316800001.0
2005-06-30 07:35:00,110.325,110.329,110.318,110.321,258500006.0
2005-06-30 07:36:00,110.33,110.33,110.292,110.302,175200002.0
2005-06-30 07:37:00,110.315,110.324,110.297,110.3,214400001.0
2005-06-30 07:38:00,110.287,110.316,110.286,110.309,355000008.0
2005-06-30 07:39:00,110.305,110.322,110.299,110.312,305699993.0
2005-06-30 07:40:00,110.325,110.33,110.308,110.314,249100000.0
2005-06-30 07:41:00,110.32,110.322,110.302,110.306,182000001.0
2005-06-30 07:42:00,110.315,110.323,110.28,110.282,213700001.0
2005-06-30 07:43:00,110.322,110.325,110.301,110.301,91800002.0
2005-06-30 07:44:00,110.28,110.283,110.272,110.274,235300003.0
2005-06-30 07:45:00,110.305,110.309,110.26,110.264,71499999.0
2005-06-30 07:46:00,110.259,110.27,110.258,110.259,248100003.0
2005-06-30 07:47:00,110.265,110.291,110.25,110.25,247799999.0
2005-06-30 07:48:00,110.237,110.269,110.23,110.23,355000005.0
2005-06-30 07:49:00,110.228,110.239,110.225,110.239,112600000.0
2005-06-30 07:50:00,110.225,110.261,110.224,110.261,201300000.0
2005-06-30 07:51:00,110.251,110.263,110.236,110.258,203000003.0
2005-06-30 07:52:00,110.232,110.241,110.228,110.228,195199998.0
2005-06-30 07:53:00,110.237,110.248,110.219,110.219,202100000.0
2005-06-30 07:54:00,110.23,110.243,110.224,110.234,222000000.0
2005-06-30 07:55:00,110.228,110.239,110.208,110.208,246799997.0
2005-06-30 07:56:00,110.205,110.245,110.191,110.215,214199997.0
2005-06-30 07:57:00,110.206,110.206,110.186,110.195,223200000.0
2005-06-30 07:58:00,110.227,110.227,110.187,110.201,204899999.0
2005-06-30 07:59:00,110.197,110.197,110.171,110.171,61700000.0
2005-06-30 08:00:00,110.173,110.182,110.173,110.182,90500003.0
2005-06-30 08:01:00,110.196,110.202,110.164,110.164,310700004.0
2005-06-30 08:02:00,110.168,110.17,110.164,110.17,142799998.0
2005-06-30 08:03:00,110.167,110.189,110.167,110.189,199999998.0
2005-06-30 08:04:00,110.186,110.193,110.18,110.188,355399999.0
2005-06-30 08:05:00,110.2,110.211,110.189,110.189,300700002.0
2005-06-30 08:06:00,110.19,110.209,110.19,110.204,210800000.0
2005-06-30 08:07:00,110.21,110.222,110.197,110.205,312000006.0
2005-06-30 08:08:00,110.215,110.222,110.18,110.192,266800004.0
2005-06-30 08:09:00,110.213,110.241,110.194,110.194,163500002.0
2005-06-30 08:10:00,110.202,110.23,110.202,110.221,183500001.0
2005-06-30 08:11:00,110.203,110.223,110.202,110.203,236000000.0
2005-06-30 08:12:00,110.202,110.235,110.202,110.212,432500003.0
2005-06-30 08:13:00,110.207,110.225,110.195,110.195,291999998.0
2005-06-30 08:14:00,110.21,110.231,110.199,110.199,214699998.0
2005-06-30 08:15:00,110.203,110.212,110.18,110.184,233400003.0
2005-06-30 08:16:00,110.193,110.206,110.176,110.184,223099996.0
2005-06-30 08:17:00,110.17,110.194,110.165,110.18,199699999.0
2005-06-30 08:18:00,110.191,110.198,110.163,110.181,353100009.0
2005-06-30 08:19:00,110.173,110.179,110.124,110.124,233800006.0
2005-06-30 08:20:00,110.114,110.12,110.107,110.109,107200001.0
2005-06-30 08:21:00,110.107,110.184,110.107,110.141,235799996.0
2005-06-30 08:22:00,110.116,110.129,110.11,110.117,215000003.0
2005-06-30 08:23:00,110.125,110.132,110.108,110.115,289100002.0
2005-06-30 08:24:00,110.112,110.136,110.112,110.113,205099995.0
2005-06-30 08:25:00,110.11,110.11,110.075,110.08,286500002.0
2005-06-30 08:26:00,110.085,110.097,110.083,110.083,58199999.0
2005-06-30 08:27:00,110.073,110.082,110.057,110.069,224900004.0
2005-06-30 08:28:00,110.054,110.054,110.042,110.042,112200001.0
2005-06-30 08:29:00,110.042,110.043,110.005,110.025,183500003.0
2005-06-30 08:30:00,110.03,110.067,110.026,110.066,193799995.0
2005-06-30 08:31:00,110.065,110.07,110.052,110.052,435399996.0
2005-06-30 08:32:00,110.085,110.092,110.066,110.087,53700000.0
2005-06-30 08:33:00,110.06,110.083,110.056,110.083,98799998.0
2005-06-30 08:34:00,110.091,110.091,110.074,110.079,288299999.0
2005-06-30 08:35:00,110.085,110.105,110.085,110.097,264000001.0
2005-06-30 08:36:00,110.097,110.123,110.097,110.118,219100000.0
2005-06-30 08:37:00,110.113,110.146,110.104,110.146,190100000.0
2005-06-30 08:38:00,110.175,110.18,110.147,110.152,178000001.0
2005-06-30 08:39:00,110.147,110.162,110.145,110.162,130099998.0
2005-06-30 08:40:00,110.185,110.195,110.162,110.166,465399998.0
2005-06-30 08:41:00,110.172,110.186,110.146,110.146,317700001.0
2005-06-30 08:42:00,110.138,110.168,110.137,110.145,183700003.0
2005-06-30 08:43:00,110.14,110.157,110.128,110.135,198300002.0
2005-06-30 08:44:00,110.137,110.151,110.13,110.13,325400005.0
2005-06-30 08:45:00,110.135,110.146,110.13,110.143,234299999.0
2005-06-30 08:46:00,110.143,110.163,110.139,110.156,339899999.0
2005-06-30 08:47:00,110.148,110.179,110.148,110.153,274999999.0
2005-06-30 08:48:00,110.16,110.17,110.154,110.158,118499999.0
2005-06-30 08:49:00,110.17,110.17,110.146,110.147,307000004.0
2005-06-30 08:50:00,110.157,110.172,110.142,110.162,360700006.0
2005-06-30 08:51:00,110.145,110.158,110.139,110.146,320899998.0
2005-06-30 08:52:00,110.133,110.172,110.119,110.164,146599998.0
2005-06-30 08:53:00,110.145,110.154,110.122,110.122,218099999.0
2005-06-30 08:54:00,110.141,110.176,110.141,110.154,258800001.0
2005-06-30 08:55:00,110.159,110.173,110.125,110.125,150700001.0
2005-06-30 08:56:00,110.125,110.146,110.123,110.123,165000000.0
2005-06-30 08:57:00,110.122,110.15,110.122,110.125,183800002.0
2005-06-30 08:58:00,110.122,110.146,110.119,110.12,203400002.0
2005-06-30 08:59:00,110.123,110.142,110.123,110.137,257400000.0
2005-06-30 09:00:00,110.148,110.149,110.134,110.135,358699991.0
2005-06-30 09:01:00,110.145,110.167,110.145,110.166,150099997.0
2005-06-30 09:02:00,110.15,110.163,110.129,110.129,241400002.0
2005-06-30 09:03:00,110.142,110.151,110.126,110.126,151299994.0
2005-06-30 09:04:00,110.147,110.154,110.114,110.117,255799999.0
2005-06-30 09:05:00,110.14,110.168,110.14,110.16,122500000.0
2005-06-30 09:06:00,110.14,110.161,110.135,110.135,96300001.0
2005-06-30 09:07:00,110.165,110.171,110.132,110.156,224299997.0
2005-06-30 09:08:00,110.165,110.179,110.157,110.17,250899998.0
2005-06-30 09:09:00,110.165,110.183,110.149,110.172,237299997.0
2005-06-30 09:10:00,110.15,110.201,110.15,110.162,319699999.0
2005-06-30 09:11:00,110.16,110.185,110.156,110.165,354299995.0
2005-06-30 09:12:00,110.154,110.193,110.154,110.176,315500000.0
2005-06-30 09:13:00,110.175,110.209,110.175,110.186,461700001.0
2005-06-30 09:14:00,110.188,110.188,110.158,110.161,228999995.0
2005-06-30 09:15:00,110.177,110.185,110.163,110.18,178800005.0
2005-06-30 09:16:00,110.167,110.193,110.167,110.193,198500001.0
2005-06-30 09:17:00,110.191,110.215,110.183,110.193,283899997.0
2005-06-30 09:18:00,110.193,110.219,110.181,110.219,279000002.0
2005-06-30 09:19:00,110.232,110.257,110.228,110.228,271799997.0
2005-06-30 09:20:00,110.235,110.243,110.217,110.221,321500001.0
2005-06-30 09:21:00,110.237,110.249,110.226,110.226,223500001.0
2005-06-30 09:22:00,110.225,110.255,110.223,110.24,204400003.0
2005-06-30 09:23:00,110.228,110.255,110.22,110.236,223800001.0
2005-06-30 09:24:00,110.244,110.251,110.228,110.228,258700002.0
2005-06-30 09:25:00,110.245,110.291,110.245,110.265,97999999.0
2005-06-30 09:26:00,110.28,110.28,110.252,110.252,159000000.0
2005-06-30 09:27:00,110.258,110.26,110.252,110.259,239599998.0
2005-06-30 09:28:00,110.262,110.298,110.261,110.266,228800002.0
2005-06-30 09:29:00,110.267,110.292,110.267,110.29,168000005.0
2005-06-30 09:30:00,110.29,110.32,110.284,110.306,177599999.0
2005-06-30 09:31:00,110.31,110.321,110.301,110.321,99399999.0
2005-06-30 09:32:00,110.338,110.349,110.338,110.347,73499998.0
2005-06-30 09:33:00,110.347,110.361,110.341,110.36,238599994.0
2005-06-30 09:34:00,110.338,110.376,110.338,110.376,71899999.0
2005-06-30 09:35:00,110.371,110.383,110.354,110.362,317699991.0
2005-06-30 09:36:00,110.368,110.385,110.357,110.357,224200004.0
2005-06-30 09:37:00,110.357,110.363,110.354,110.363,250300001.0
2005-06-30 09:38:00,110.38,110.391,110.357,110.367,308199996.0
2005-06-30 09:39:00,110.363,110.373,110.349,110.373,301999996.0
2005-06-30 09:40:00,110.407,110.421,110.396,110.405,445300001.0
2005-06-30 09:41:00,110.402,110.403,110.394,110.403,277500002.0
2005-06-30 09:42:00,110.4,110.4,110.389,110.389,67400002.0
2005-06-30 09:43:00,110.393,110.395,110.379,110.394,284400000.0
2005-06-30 09:44:00,110.392,110.411,110.39,110.401,280999995.0
2005-06-30 09:45:00,110.386,110.386,110.37,110.371,59900000.0
2005-06-30 09:46:00,110.369,110.399,110.369,110.37,151800001.0
2005-06-30 09:47:00,110.378,110.405,110.374,110.374,261800004.0
2005-06-30 09:48:00,110.357,110.37,110.354,110.37,209200002.0
2005-06-30 09:49:00,110.367,110.389,110.367,110.384,401100007.0
2005-06-30 09:50:00,110.4,110.41,110.381,110.393,194799997.0
2005-06-30 09:51:00,110.405,110.429,110.405,110.415,226000000.0
2005-06-30 09:52:00,110.412,110.424,110.402,110.423,298699998.0
2005-06-30 09:53:00,110.397,110.404,110.397,110.399,92599998.0
2005-06-30 09:54:00,110.424,110.437,110.388,110.388,308699999.0
2005-06-30 09:55:00,110.397,110.431,110.396,110.406,196500004.0
2005-06-30 09:56:00,110.409,110.417,110.392,110.4,311600003.0
2005-06-30 09:57:00,110.385,110.41,110.373,110.382,282599998.0
2005-06-30 09:58:00,110.398,110.406,110.368,110.37,213899997.0
2005-06-30 09:59:00,110.356,110.361,110.343,110.345,60000001.0
2005-06-30 10:00:00,110.337,110.381,110.336,110.359,275399998.0
2005-06-30 10:01:00,110.345,110.383,110.345,110.357,132799999.0
2005-06-30 10:02:00,110.34,110.41,110.334,110.4,119999999.0
2005-06-30 10:03:00,110.33,110.33,110.314,110.319,148700001.0
2005-06-30 10:04:00,110.33,110.353,110.325,110.325,234800004.0
2005-06-30 10:05:00,110.32,110.32,110.306,110.315,200399996.0
2005-06-30 10:06:00,110.334,110.367,110.334,110.338,116000001.0
2005-06-30 10:07:00,110.348,110.366,110.327,110.327,179699997.0
2005-06-30 10:08:00,110.333,110.351,110.324,110.333,197799998.0
2005-06-30 10:09:00,110.33,110.35,110.321,110.326,266600008.0
2005-06-30 10:10:00,110.321,110.349,110.315,110.322,303199996.0
2005-06-30 10:11:00,110.335,110.37,110.329,110.346,219300003.0
2005-06-30 10:12:00,110.326,110.329,110.318,110.328,316699994.0
2005-06-30 10:13:00,110.338,110.351,110.336,110.351,152800000.0
2005-06-30 10:14:00,110.358,110.401,110.358,110.398,244500001.0
2005-06-30 10:15:00,110.372,110.411,110.371,110.378,351200005.0
2005-06-30 10:16:00,110.38,110.403,110.366,110.39,390799999.0
2005-06-30 10:17:00,110.374,110.381,110.364,110.381,358899997.0
2005-06-30 10:18:00,110.394,110.418,110.377,110.393,409800003.0
2005-06-30 10:19:00,110.398,110.413,110.398,110.4,374899998.0
2005-06-30 10:20:00,110.398,110.411,110.398,110.411,264499999.0
2005-06-30 10:21:00,110.41,110.428,110.404,110.428,202100001.0
2005-06-30 10:22:00,110.389,110.415,110.389,110.415,313200002.0
2005-06-30 10:23:00,110.425,110.437,110.415,110.415,188499998.0
2005-06-30 10:24:00,110.413,110.419,110.4,110.414,367200003.0
2005-06-30 10:25:00,110.395,110.422,110.392,110.409,387399997.0
2005-06-30 10:26:00,110.406,110.417,110.397,110.405,293599997.0
2005-06-30 10:27:00,110.412,110.425,110.388,110.389,234999996.0
2005-06-30 10:28:00,110.403,110.415,110.39,110.394,316399996.0
2005-06-30 10:29:00,110.405,110.423,110.384,110.395,288599997.0
2005-06-30 10:30:00,110.415,110.427,110.401,110.413,170099999.0
2005-06-30 10:31:00,110.445,110.451,110.424,110.432,265900006.0
2005-06-30 10:32:00,110.42,110.492,110.42,110.48,319500000.0
2005-06-30 10:33:00,110.468,110.479,110.461,110.461,265100002.0
2005-06-30 10:34:00,110.457,110.458,110.442,110.442,315400000.0
2005-06-30 10:35:00,110.45,110.471,110.45,110.469,94800000.0
2005-06-30 10:36:00,110.469,110.481,110.446,110.446,151499996.0
2005-06-30 10:37:00,110.452,110.467,110.452,110.462,217900003.0
2005-06-30 10:38:00,110.472,110.477,110.44,110.45,327900004.0
2005-06-30 10:39:00,110.46,110.475,110.455,110.471,210700006.0
2005-06-30 10:40:00,110.487,110.496,110.472,110.472,206299999.0
2005-06-30 10:41:00,110.458,110.493,110.449,110.482,234300000.0
2005-06-30 10:42:00,110.475,110.487,110.455,110.464,313199999.0
2005-06-30 10:43:00,110.47,110.475,110.429,110.429,324300008.0
2005-06-30 10:44:00,110.439,110.482,110.437,110.437,295500000.0
2005-06-30 10:45:00,110.44,110.466,110.432,110.437,147100003.0
2005-06-30 10:46:00,110.44,110.46,110.418,110.42,258099993.0
2005-06-30 10:47:00,110.452,110.455,110.425,110.443,181500002.0
2005-06-30 10:48:00,110.429,110.437,110.396,110.426,200900002.0
2005-06-30 10:49:00,110.423,110.442,110.423,110.442,169499998.0
2005-06-30 10:50:00,110.47,110.47,110.43,110.44,218800003.0
2005-06-30 10:51:00,110.45,110.489,110.45,110.482,403399997.0
2005-06-30 10:52:00,110.473,110.482,110.454,110.468,170000002.0
2005-06-30 10:53:00,110.443,110.459,110.443,110.459,158600002.0
2005-06-30 10:54:00,110.457,110.476,110.449,110.476,89000000.0
2005-06-30 10:55:00,110.46,110.475,110.443,110.447,307900000.0
2005-06-30 10:56:00,110.454,110.475,110.449,110.449,221500000.0
2005-06-30 10:57:00,110.447,110.48,110.447,110.456,269599995.0
2005-06-30 10:58:00,110.467,110.469,110.458,110.463,255900003.0
2005-06-30 10:59:00,110.472,110.508,110.466,110.493,225400000.0
2005-06-30 11:00:00,110.48,110.507,110.48,110.486,208400002.0
2005-06-30 11:01:00,110.49,110.527,110.49,110.525,202299999.0
2005-06-30 11:02:00,110.532,110.563,110.526,110.557,252000001.0
2005-06-30 11:03:00,110.553,110.568,110.55,110.568,164299998.0
2005-06-30 11:04:00,110.567,110.567,110.542,110.556,204099998.0
2005-06-30 11:05:00,110.546,110.565,110.546,110.556,330099998.0
2005-06-30 11:06:00,110.566,110.571,110.547,110.547,219799997.0
2005-06-30 11:07:00,110.542,110.554,110.519,110.537,358100002.0
2005-06-30 11:08:00,110.535,110.568,110.535,110.56,276200001.0
2005-06-30 11:09:00,110.542,110.577,110.541,110.573,212500000.0
2005-06-30 11:10:00,110.528,110.535,110.513,110.535,268100008.0
2005-06-30 11:11:00,110.56,110.565,110.533,110.533,164500000.0
2005-06-30 11:12:00,110.54,110.56,110.508,110.517,275700002.0
2005-06-30 11:13:00,110.515,110.544,110.511,110.52,265999998.0
2005-06-30 11:14:00,110.518,110.547,110.518,110.528,311799998.0
2005-06-30 11:15:00,110.527,110.539,110.499,110.504,236399999.0
2005-06-30 11:16:00,110.501,110.528,110.494,110.523,177500003.0
2005-06-30 11:17:00,110.518,110.535,110.506,110.512,212700004.0
2005-06-30 11:18:00,110.535,110.536,110.522,110.525,314500000.0
2005-06-30 11:19:00,110.517,110.532,110.501,110.506,293800002.0
2005-06-30 11:20:00,110.497,110.497,110.481,110.489,144199997.0
2005-06-30 11:21:00,110.481,110.503,110.481,110.489,264299997.0
2005-06-30 11:22:00,110.475,110.48,110.464,110.478,242199998.0
2005-06-30 11:23:00,110.463,110.473,110.44,110.462,236899999.0
2005-06-30 11:24:00,110.442,110.481,110.442,110.457,163700002.0
2005-06-30 11:25:00,110.472,110.479,110.449,110.463,199600001.0
2005-06-30 11:26:00,110.477,110.513,110.477,110.511,167900004.0
2005-06-30 11:27:00,110.52,110.54,110.51,110.522,300700003.0
2005-06-30 11:28:00,110.532,110.548,110.469,110.478,179000003.0
2005-06-30 11:29:00,110.5,110.512,110.496,110.501,160500001.0
2005-06-30 11:30:00,110.503,110.563,110.503,110.555,281100008.0
2005-06-30 11:31:00,110.542,110.574,110.541,110.574,341700002.0
2005-06-30 11:32:00,110.542,110.573,110.541,110.556,183199998.0
2005-06-30 11:33:00,110.558,110.564,110.546,110.546,127099999.0
2005-06-30 11:34:00,110.562,110.564,110.531,110.552,201899998.0
2005-06-30 11:35:00,110.538,110.538,110.533,110.536,135000004.0
2005-06-30 11:36:00,110.57,110.572,110.53,110.549,229899999.0
2005-06-30 11:37:00,110.558,110.575,110.558,110.562,141500000.0
2005-06-30 11:38:00,110.555,110.564,110.54,110.54,305000001.0
2005-06-30 11:39:00,110.555,110.562,110.545,110.559,165500001.0
2005-06-30 11:40:00,110.537,110.538,110.533,110.538,153700003.0
2005-06-30 11:41:00,110.568,110.575,110.541,110.56,293600006.0
2005-06-30 11:42:00,110.562,110.567,110.544,110.557,259100005.0
2005-06-30 11:43:00,110.558,110.565,110.531,110.531,365700005.0
2005-06-30 11:44:00,110.527,110.546,110.527,110.539,89099998.0
2005-06-30 11:45:00,110.575,110.593,110.559,110.593,485300001.0
2005-06-30 11:46:00,110.575,110.586,110.565,110.579,162399997.0
2005-06-30 11:47:00,110.573,110.582,110.556,110.573,342799997.0
2005-06-30 11:48:00,110.59,110.591,110.568,110.568,102699998.0
2005-06-30 11:49:00,110.595,110.6,110.549,110.549,191199999.0
2005-06-30 11:50:00,110.595,110.603,110.563,110.574,270400008.0
2005-06-30 11:51:00,110.565,110.62,110.565,110.6,232099997.0
2005-06-30 11:52:00,110.618,110.632,110.618,110.625,162699997.0
2005-06-30 11:53:00,110.633,110.658,110.629,110.653,322300004.0
2005-06-30 11:54:00,110.616,110.616,110.568,110.583,354699998.0
2005-06-30 11:55:00,110.594,110.609,110.58,110.585,414599999.0
2005-06-30 11:56:00,110.581,110.612,110.574,110.603,221600002.0
2005-06-30 11:57:00,110.583,110.609,110.579,110.579,222400002.0
2005-06-30 11:58:00,110.586,110.615,110.586,110.615,153900002.0
2005-06-30 11:59:00,110.623,110.644,110.612,110.633,141500000.0
2005-06-30 12:00:00,110.637,110.646,110.609,110.609,259100000.0
2005-06-30 12:01:00,110.638,110.648,110.624,110.625,178600002.0
2005-06-30 12:02:00,110.629,110.654,110.629,110.634,156900003.0
2005-06-30 12:03:00,110.653,110.653,110.626,110.626,345000005.0
2005-06-30 12:04:00,110.638,110.655,110.607,110.607,238600002.0
2005-06-30 12:05:00,110.593,110.608,110.585,110.608,277099999.0
2005-06-30 12:06:00,110.602,110.612,110.6,110.602,323599999.0
2005-06-30 12:07:00,110.632,110.637,110.604,110.612,296399993.0
2005-06-30 12:08:00,110.604,110.621,110.592,110.621,234000003.0
2005-06-30 12:09:00,110.625,110.647,110.621,110.621,283599995.0
2005-06-30 12:10:00,110.632,110.64,110.615,110.626,364799999.0
2005-06-30 12:11:00,110.627,110.639,110.614,110.614,386799999.0
2005-06-30 12:12:00,110.62,110.62,110.601,110.613,151700000.0
2005-06-30 12:13:00,110.613,110.613,110.602,110.613,278000000.0
2005-06-30 12:14:00,110.613,110.613,110.598,110.599,446400003.0
2005-06-30 12:15:00,110.62,110.635,110.614,110.626,58900000.0
2005-06-30 12:16:00,110.617,110.635,110.597,110.625,421300002.0
2005-06-30 12:17:00,110.617,110.633,110.615,110.633,325100002.0
2005-06-30 12:18:00,110.615,110.626,110.605,110.621,298200000.0
2005-06-30 12:19:00,110.632,110.651,110.626,110.634,324900005.0
2005-06-30 12:20:00,110.642,110.665,110.642,110.647,259499997.0
2005-06-30 12:21:00,110.643,110.666,110.638,110.666,256300003.0
2005-06-30 12:22:00,110.656,110.664,110.632,110.638,340199999.0
2005-06-30 12:23:00,110.662,110.676,110.662,110.667,329800001.0
2005-06-30 12:24:00,110.688,110.689,110.663,110.664,217200000.0
2005-06-30 12:25:00,110.666,110.702,110.666,110.702,237400004.0
2005-06-30 12:26:00,110.678,110.691,110.667,110.669,231799998.0
2005-06-30 12:27:00,110.663,110.7,110.654,110.692,255999997.0
2005-06-30 12:28:00,110.677,110.691,110.677,110.69,101599998.0
2005-06-30 12:29:00,110.692,110.699,110.678,110.692,196599996.0
2005-06-30 12:30:00,110.707,110.715,110.697,110.698,183199994.0
2005-06-30 12:31:00,110.696,110.728,110.696,110.703,128699997.0
2005-06-30 12:32:00,110.72,110.722,110.69,110.69,106499999.0
2005-06-30 12:33:00,110.706,110.721,110.706,110.707,229700001.0
2005-06-30 12:34:00,110.698,110.721,110.687,110.715,209500000.0
2005-06-30 12:35:00,110.7,110.723,110.695,110.718,168700005.0
2005-06-30 12:36:00,110.708,110.72,110.697,110.697,250199997.0
2005-06-30 12:37:00,110.697,110.711,110.678,110.678,160199999.0
2005-06-30 12:38:00,110.675,110.675,110.655,110.655,142200000.0
2005-06-30 12:39:00,110.65,110.65,110.638,110.64,166599998.0
2005-06-30 12:40:00,110.67,110.676,110.644,110.644,114300002.0
2005-06-30 12:41:00,110.642,110.656,110.632,110.632,301299999.0
2005-06-30 12:42:00,110.64,110.668,110.64,110.665,255299999.0
2005-06-30 12:43:00,110.672,110.675,110.667,110.667,181100002.0
2005-06-30 12:44:00,110.66,110.686,110.654,110.654,449000000.0
2005-06-30 12:45:00,110.682,110.691,110.667,110.675,335099999.0
2005-06-30 12:46:00,110.69,110.697,110.683,110.69,301599996.0
2005-06-30 12:47:00,110.695,110.716,110.674,110.676,250299998.0
2005-06-30 12:48:00,110.667,110.706,110.666,110.688,327300001.0
2005-06-30 12:49:00,110.685,110.702,110.668,110.668,350400005.0
2005-06-30 12:50:00,110.665,110.688,110.665,110.674,171299999.0
2005-06-30 12:51:00,110.675,110.68,110.666,110.666,185599998.0
2005-06-30 12:52:00,110.661,110.704,110.661,110.701,308400002.0
2005-06-30 12:53:00,110.675,110.682,110.668,110.682,177600003.0
2005-06-30 12:54:00,110.684,110.7,110.673,110.683,255199995.0
2005-06-30 12:55:00,110.652,110.707,110.652,110.707,253500003.0
2005-06-30 12:56:00,110.678,110.711,110.678,110.695,322799999.0
2005-06-30 12:57:00,110.698,110.705,110.678,110.678,258600000.0
2005-06-30 12:58:00,110.68,110.702,110.677,110.681,321900003.0
2005-06-30 12:59:00,110.676,110.701,110.663,110.678,286400000.0
2005-06-30 13:00:00,110.682,110.691,110.667,110.684,416099990.0
2005-06-30 13:01:00,110.67,110.683,110.67,110.678,171099996.0
2005-06-30 13:02:00,110.68,110.697,110.674,110.684,243699997.0
2005-06-30 13:03:00,110.69,110.694,110.679,110.679,124199998.0
2005-06-30 13:04:00,110.677,110.697,110.677,110.688,321399999.0
2005-06-30 13:05:00,110.687,110.701,110.677,110.68,362599998.0
2005-06-30 13:06:00,110.705,110.715,110.692,110.692,178699999.0
2005-06-30 13:07:00,110.683,110.709,110.665,110.708,254000001.0
2005-06-30 13:08:00,110.713,110.715,110.675,110.702,374800006.0
2005-06-30 13:09:00,110.705,110.715,110.67,110.69,182299999.0
2005-06-30 13:10:00,110.708,110.709,110.672,110.682,293100006.0
2005-06-30 13:11:00,110.687,110.701,110.671,110.674,221400005.0
2005-06-30 13:12:00,110.677,110.691,110.668,110.67,239600005.0
2005-06-30 13:13:00,110.672,110.703,110.671,110.678,186900000.0
2005-06-30 13:14:00,110.687,110.706,110.682,110.69,350100000.0
2005-06-30 13:15:00,110.68,110.696,110.672,110.682,178599999.0
2005-06-30 13:16:00,110.671,110.671,110.627,110.627,131499998.0
2005-06-30 13:17:00,110.625,110.632,110.622,110.622,290599995.0
2005-06-30 13:18:00,110.629,110.632,110.615,110.615,237600003.0
2005-06-30 13:19:00,110.616,110.616,110.575,110.575,174500001.0
2005-06-30 13:20:00,110.587,110.601,110.576,110.585,129100001.0
2005-06-30 13:21:00,110.599,110.599,110.578,110.579,224899998.0
2005-06-30 13:22:00,110.577,110.585,110.557,110.563,354300002.0
2005-06-30 13:23:00,110.564,110.59,110.564,110.59,158000000.0
2005-06-30 13:24:00,110.615,110.626,110.597,110.597,113200001.0
2005-06-30 13:25:00,110.615,110.645,110.614,110.638,223299997.0
2005-06-30 13:26:00,110.617,110.645,110.602,110.645,251200000.0
2005-06-30 13:27:00,110.624,110.637,110.624,110.624,42599999.0
2005-06-30 13:28:00,110.617,110.617,110.609,110.609,84099999.0
2005-06-30 13:29:00,110.619,110.644,110.611,110.611,259899999.0
2005-06-30 13:30:00,110.616,110.623,110.613,110.623,227999997.0
2005-06-30 13:31:00,110.64,110.653,110.63,110.642,94900001.0
2005-06-30 13:32:00,110.637,110.654,110.637,110.654,227600006.0
2005-06-30 13:33:00,110.67,110.684,110.657,110.657,284299997.0
2005-06-30 13:34:00,110.656,110.681,110.656,110.668,231000000.0
2005-06-30 13:35:00,110.686,110.696,110.631,110.631,208200001.0
2005-06-30 13:36:00,110.63,110.649,110.619,110.634,396400003.0
2005-06-30 13:37:00,110.627,110.67,110.627,110.64,214300001.0
2005-06-30 13:38:00,110.645,110.671,110.636,110.662,175300005.0
2005-06-30 13:39:00,110.632,110.632,110.623,110.627,131700000.0
2005-06-30 13:40:00,110.64,110.669,110.64,110.64,298899997.0
2005-06-30 13:41:00,110.637,110.649,110.618,110.635,321299995.0
2005-06-30 13:42:00,110.622,110.637,110.621,110.631,288599996.0
2005-06-30 13:43:00,110.637,110.654,110.628,110.654,424299995.0
2005-06-30 13:44:00,110.645,110.65,110.631,110.64,199399999.0
2005-06-30 13:45:00,110.624,110.656,110.624,110.642,139800000.0
2005-06-30 13:46:00,110.635,110.645,110.618,110.618,117600000.0
2005-06-30 13:47:00,110.621,110.621,110.597,110.599,259200003.0
2005-06-30 13:48:00,110.582,110.614,110.576,110.597,360100003.0
2005-06-30 13:49:00,110.6,110.624,110.6,110.612,214400003.0
2005-06-30 13:50:00,110.622,110.63,110.588,110.588,171699998.0
2005-06-30 13:51:00,110.587,110.619,110.587,110.61,267700001.0
2005-06-30 13:52:00,110.607,110.627,110.599,110.599,223299997.0
2005-06-30 13:53:00,110.594,110.625,110.594,110.607,224899999.0
2005-06-30 13:54:00,110.614,110.636,110.614,110.633,297599999.0
2005-06-30 13:55:00,110.63,110.645,110.623,110.641,178100001.0
2005-06-30 13:56:00,110.625,110.662,110.625,110.657,440500000.0
2005-06-30 13:57:00,110.66,110.664,110.628,110.629,195099997.0
2005-06-30 13:58:00,110.633,110.659,110.626,110.641,274600004.0
2005-06-30 13:59:00,110.632,110.656,110.631,110.639,335699996.0
2005-06-30 14:00:00,110.644,110.664,110.633,110.633,183300000.0
2005-06-30 14:01:00,110.615,110.654,110.609,110.647,162300000.0
2005-06-30 14:02:00,110.663,110.677,110.653,110.656,255099998.0
2005-06-30 14:03:00,110.665,110.68,110.665,110.672,61700000.0
2005-06-30 14:04:00,110.684,110.689,110.663,110.668,208300005.0
2005-06-30 14:05:00,110.665,110.702,110.665,110.697,241800001.0
2005-06-30 14:06:00,110.712,110.72,110.684,110.691,173400001.0
2005-06-30 14:07:00,110.707,110.732,110.707,110.713,77799999.0
2005-06-30 14:08:00,110.715,110.755,110.711,110.755,293900000.0
2005-06-30 14:09:00,110.728,110.74,110.708,110.708,218400001.0
2005-06-30 14:10:00,110.717,110.732,110.697,110.701,258699998.0
2005-06-30 14:11:00,110.703,110.703,110.689,110.69,309700002.0
2005-06-30 14:12:00,110.682,110.699,110.682,110.684,178800001.0
2005-06-30 14:13:00,110.673,110.704,110.673,110.704,160500000.0
2005-06-30 14:14:00,110.725,110.737,110.711,110.734,205100003.0
2005-06-30 14:15:00,110.752,110.782,110.751,110.769,251899997.0
2005-06-30 14:16:00,110.754,110.789,110.754,110.771,154399998.0
2005-06-30 14:17:00,110.755,110.792,110.752,110.792,302199998.0
2005-06-30 14:18:00,110.756,110.757,110.744,110.748,334700002.0
2005-06-30 14:19:00,110.741,110.758,110.741,110.757,289100000.0
2005-06-30 14:20:00,110.759,110.776,110.753,110.753,247700004.0
2005-06-30 14:21:00,110.765,110.772,110.748,110.748,295300003.0
2005-06-30 14:22:00,110.762,110.792,110.762,110.78,128300003.0
2005-06-30 14:23:00,110.772,110.772,110.762,110.771,406300000.0
2005-06-30 14:24:00,110.77,110.791,110.77,110.775,452499997.0
2005-06-30 14:25:00,110.77,110.797,110.77,110.772,273600003.0
2005-06-30 14:26:00,110.777,110.791,110.77,110.772,120600001.0
2005-06-30 14:27:00,110.762,110.772,110.757,110.77,159600000.0
2005-06-30 14:28:00,110.772,110.795,110.759,110.786,247600001.0
2005-06-30 14:29:00,110.77,110.77,110.757,110.763,65699999.0
2005-06-30 14:30:00,110.772,110.775,110.76,110.773,396000005.0
2005-06-30 14:31:00,110.778,110.778,110.749,110.749,80500000.0
2005-06-30 14:32:00,110.735,110.748,110.735,110.745,168100004.0
2005-06-30 14:33:00,110.755,110.768,110.735,110.739,251000000.0
2005-06-30 14:34:00,110.75,110.757,110.745,110.75,318700001.0
2005-06-30 14:35:00,110.752,110.768,110.73,110.73,239699998.0
2005-06-30 14:36:00,110.725,110.731,110.713,110.713,299200005.0
2005-06-30 14:37:00,110.718,110.758,110.711,110.724,270799999.0
2005-06-30 14:38:00,110.71,110.719,110.684,110.684,219200006.0
2005-06-30 14:39:00,110.665,110.685,110.658,110.672,151900003.0
2005-06-30 14:40:00,110.671,110.695,110.671,110.689,327499998.0
2005-06-30 14:41:00,110.705,110.736,110.705,110.723,88400000.0
2005-06-30 14:42:00,110.705,110.705,110.68,110.692,238100004.0
2005-06-30 14:43:00,110.69,110.69,110.668,110.678,382900002.0
2005-06-30 14:44:00,110.703,110.738,110.703,110.717,250700004.0
2005-06-30 14:45:00,110.708,110.708,110.696,110.699,186200003.0
2005-06-30 14:46:00,110.696,110.696,110.682,110.683,149300002.0
2005-06-30 14:47:00,110.679,110.684,110.678,110.678,296400002.0
2005-06-30 14:48:00,110.68,110.691,110.668,110.691,243299997.0
2005-06-30 14:49:00,110.702,110.721,110.702,110.711,103100001.0
2005-06-30 14:50:00,110.695,110.705,110.691,110.691,164099999.0
2005-06-30 14:51:00,110.695,110.705,110.673,110.703,125600000.0
2005-06-30 14:52:00,110.698,110.718,110.698,110.715,234600000.0
2005-06-30 14:53:00,110.724,110.739,110.724,110.729,255500001.0
2005-06-30 14:54:00,110.726,110.726,110.717,110.723,123499998.0
2005-06-30 14:55:00,110.732,110.741,110.718,110.719,80600001.0
2005-06-30 14:56:00,110.717,110.73,110.715,110.715,82400002.0
2005-06-30 14:57:00,110.708,110.745,110.708,110.732,114099999.0
2005-06-30 14:58:00,110.735,110.74,110.714,110.718,292800005.0
2005-06-30 14:59:00,110.722,110.741,110.721,110.728,199700000.0
2005-06-30 15:00:00,110.734,110.75,110.734,110.745,192299999.0
2005-06-30 15:01:00,110.77,110.773,110.721,110.724,128100002.0
2005-06-30 15:02:00,110.742,110.745,110.709,110.719,300700006.0
2005-06-30 15:03:00,110.73,110.753,110.73,110.737,198099999.0
2005-06-30 15:04:00,110.733,110.77,110.731,110.77,161800004.0
2005-06-30 15:05:00,110.788,110.795,110.774,110.79,273600000.0
2005-06-30 15:06:00,110.794,110.814,110.794,110.809,147599996.0
2005-06-30 15:07:00,110.804,110.812,110.803,110.804,203599995.0
2005-06-30 15:08:00,110.806,110.837,110.796,110.837,209800002.0
2005-06-30 15:09:00,110.842,110.848,110.827,110.827,73900000.0
2005-06-30 15:10:00,110.818,110.843,110.813,110.836,240600005.0
2005-06-30 15:11:00,110.847,110.856,110.831,110.831,382400008.0
2005-06-30 15:12:00,110.833,110.839,110.825,110.831,206099999.0
2005-06-30 15:13:00,110.841,110.849,110.815,110.832,226100003.0
2005-06-30 15:14:00,110.845,110.861,110.831,110.842,280900001.0
2005-06-30 15:15:00,110.834,110.834,110.826,110.827,192700003.0
2005-06-30 15:16:00,110.845,110.853,110.845,110.853,68000000.0
2005-06-30 15:17:00,110.871,110.889,110.864,110.864,113599999.0
2005-06-30 15:18:00,110.85,110.87,110.839,110.861,232700004.0
2005-06-30 15:19:00,110.857,110.871,110.837,110.839,353400004.0
2005-06-30 15:20:00,110.842,110.872,110.841,110.849,432100009.0
2005-06-30 15:21:00,110.843,110.868,110.837,110.847,406300005.0
2005-06-30 15:22:00,110.84,110.848,110.808,110.809,138600002.0
2005-06-30 15:23:00,110.82,110.838,110.81,110.825,272599994.0
2005-06-30 15:24:00,110.824,110.84,110.824,110.83,278000002.0
2005-06-30 15:25:00,110.833,110.853,110.833,110.853,185599999.0
2005-06-30 15:26:00,110.865,110.876,110.839,110.849,178899998.0
2005-06-30 15:27:00,110.862,110.868,110.826,110.834,190700006.0
2005-06-30 15:28:00,110.847,110.87,110.847,110.855,189300001.0
2005-06-30 15:29:00,110.87,110.87,110.841,110.849,356300000.0
2005-06-30 15:30:00,110.857,110.88,110.839,110.839,63099999.0
2005-06-30 15:31:00,110.865,110.876,110.833,110.834,216000000.0
2005-06-30 15:32:00,110.835,110.85,110.805,110.819,305700003.0
2005-06-30 15:33:00,110.835,110.853,110.835,110.839,166299999.0
2005-06-30 15:34:00,110.847,110.855,110.818,110.823,242800003.0
2005-06-30 15:35:00,110.824,110.824,110.815,110.815,184599999.0
2005-06-30 15:36:00,110.82,110.833,110.81,110.825,223700003.0
2005-06-30 15:37:00,110.818,110.831,110.806,110.806,115799998.0
2005-06-30 15:38:00,110.822,110.831,110.802,110.803,235499993.0
2005-06-30 15:39:00,110.79,110.826,110.79,110.806,202500000.0
2005-06-30 15:40:00,110.801,110.804,110.795,110.804,323099996.0
2005-06-30 15:41:00,110.815,110.824,110.786,110.786,219700000.0
2005-06-30 15:42:00,110.784,110.841,110.784,110.804,323399998.0
2005-06-30 15:43:00,110.808,110.827,110.799,110.82,332400000.0
2005-06-30 15:44:00,110.82,110.833,110.82,110.826,249900000.0
2005-06-30 15:45:00,110.825,110.85,110.821,110.821,94200002.0
2005-06-30 15:46:00,110.842,110.849,110.813,110.828,286099998.0
2005-06-30 15:47:00,110.837,110.846,110.821,110.834,110000001.0
2005-06-30 15:48:00,110.829,110.855,110.824,110.824,337200004.0
2005-06-30 15:49:00,110.824,110.841,110.814,110.814,197499995.0
2005-06-30 15:50:00,110.812,110.844,110.812,110.841,326599993.0
2005-06-30 15:51:00,110.845,110.865,110.845,110.865,306800000.0
2005-06-30 15:52:00,110.878,110.88,110.852,110.852,167899997.0
2005-06-30 15:53:00,110.85,110.859,110.84,110.854,238699995.0
2005-06-30 15:54:00,110.847,110.861,110.833,110.833,321000000.0
2005-06-30 15:55:00,110.834,110.839,110.806,110.809,240100002.0
2005-06-30 15:56:00,110.817,110.835,110.806,110.817,251899996.0
2005-06-30 15:57:00,110.797,110.804,110.792,110.794,281299996.0
2005-06-30 15:58:00,110.79,110.798,110.788,110.796,202200004.0
2005-06-30 15:59:00,110.806,110.817,110.806,110.807,123299996.0
2005-06-30 16:00:00,110.825,110.854,110.825,110.843,328800003.0
2005-06-30 16:01:00,110.812,110.82,110.792,110.813,198100002.0
2005-06-30 16:02:00,110.803,110.835,110.792,110.818,163499996.0
2005-06-30 16:03:00,110.808,110.811,110.806,110.807,194100000.0
2005-06-30 16:04:00,110.82,110.826,110.8,110.8,217900000.0
2005-06-30 16:05:00,110.798,110.847,110.798,110.83,452600001.0
2005-06-30 16:06:00,110.815,110.828,110.775,110.775,152400001.0
2005-06-30 16:07:00,110.755,110.764,110.748,110.759,460700000.0
2005-06-30 16:08:00,110.76,110.76,110.72,110.722,203999996.0
2005-06-30 16:09:00,110.737,110.762,110.733,110.733,241099997.0
2005-06-30 16:10:00,110.74,110.743,110.735,110.735,244000002.0
2005-06-30 16:11:00,110.741,110.741,110.728,110.728,145599998.0
2005-06-30 16:12:00,110.728,110.757,110.728,110.751,164199998.0
2005-06-30 16:13:00,110.765,110.777,110.753,110.764,195800003.0
2005-06-30 16:14:00,110.773,110.784,110.77,110.77,290700008.0
2005-06-30 16:15:00,110.772,110.786,110.769,110.774,128399999.0
2005-06-30 16:16:00,110.773,110.811,110.77,110.77,233299999.0
2005-06-30 16:17:00,110.775,110.791,110.753,110.761,287200004.0
2005-06-30 16:18:00,110.784,110.808,110.784,110.79,231699997.0
2005-06-30 16:19:00,110.783,110.8,110.768,110.786,179200001.0
2005-06-30 16:20:00,110.782,110.812,110.781,110.795,168199999.0
2005-06-30 16:21:00,110.799,110.835,110.799,110.816,156400002.0
2005-06-30 16:22:00,110.822,110.842,110.822,110.837,244200004.0
2005-06-30 16:23:00,110.845,110.876,110.841,110.876,196600001.0
2005-06-30 16:24:00,110.841,110.858,110.841,110.852,191100002.0
2005-06-30 16:25:00,110.865,110.871,110.835,110.853,346099999.0
2005-06-30 16:26:00,110.83,110.841,110.83,110.837,351400006.0
2005-06-30 16:27:00,110.855,110.866,110.828,110.866,290600006.0
2005-06-30 16:28:00,110.843,110.876,110.834,110.858,193500005.0
2005-06-30 16:29:00,110.868,110.876,110.849,110.872,211000000.0
2005-06-30 16:30:00,110.868,110.868,110.854,110.867,147100000.0
2005-06-30 16:31:00,110.892,110.894,110.86,110.86,149500000.0
2005-06-30 16:32:00,110.853,110.861,110.841,110.853,166799999.0
2005-06-30 16:33:00,110.867,110.876,110.855,110.864,245500000.0
2005-06-30 16:34:00,110.842,110.854,110.839,110.854,147699997.0
2005-06-30 16:35:00,110.87,110.896,110.87,110.89,228400005.0
2005-06-30 16:36:00,110.895,110.895,110.886,110.889,163700002.0
2005-06-30 16:37:00,110.903,110.926,110.896,110.896,290199996.0
2005-06-30 16:38:00,110.92,110.92,110.9,110.919,154400003.0
2005-06-30 16:39:00,110.885,110.915,110.875,110.887,313000004.0
2005-06-30 16:40:00,110.858,110.888,110.85,110.878,380000001.0
2005-06-30 16:41:00,110.86,110.87,110.853,110.869,398699999.0
2005-06-30 16:42:00,110.874,110.874,110.874,110.874,98699996.0
2005-06-30 16:43:00,110.895,110.907,110.895,110.9,260299998.0
2005-06-30 16:44:00,110.908,110.932,110.908,110.923,105100003.0
2005-06-30 16:45:00,110.913,110.948,110.913,110.933,378900004.0
2005-06-30 16:46:00,110.911,110.914,110.882,110.888,360100000.0
2005-06-30 16:47:00,110.908,110.927,110.9,110.903,221100003.0
2005-06-30 16:48:00,110.884,110.901,110.884,110.893,290600003.0
2005-06-30 16:49:00,110.89,110.898,110.877,110.877,161200000.0
2005-06-30 16:50:00,110.867,110.899,110.867,110.899,138800002.0
2005-06-30 16:51:00,110.916,110.916,110.871,110.871,552199999.0
2005-06-30 16:52:00,110.853,110.859,110.819,110.819,161099998.0
2005-06-30 16:53:00,110.802,110.816,110.792,110.792,169400001.0
2005-06-30 16:54:00,110.801,110.841,110.801,110.841,161400004.0
2005-06-30 16:55:00,110.845,110.861,110.843,110.859,168900001.0
2005-06-30 16:56:00,110.872,110.881,110.826,110.826,356900001.0
2005-06-30 16:57:00,110.833,110.847,110.802,110.802,138299998.0
2005-06-30 16:58:00,110.787,110.795,110.776,110.794,392599998.0
2005-06-30 16:59:00,110.815,110.831,110.787,110.787,185600001.0
2005-06-30 17:00:00,110.783,110.796,110.778,110.785,274300003.0
2005-06-30 17:01:00,110.778,110.794,110.776,110.78,347700000.0
2005-06-30 17:02:00,110.797,110.797,110.787,110.789,91600002.0
2005-06-30 17:03:00,110.79,110.809,110.79,110.8,205499998.0
2005-06-30 17:04:00,110.804,110.804,110.773,110.773,181699998.0
2005-06-30 17:05:00,110.794,110.82,110.787,110.81,280100002.0
2005-06-30 17:06:00,110.82,110.839,110.82,110.835,185899997.0
2005-06-30 17:07:00,110.832,110.84,110.809,110.809,155300004.0
2005-06-30 17:08:00,110.791,110.799,110.785,110.785,135300004.0
2005-06-30 17:09:00,110.788,110.827,110.786,110.827,277799998.0
2005-06-30 17:10:00,110.848,110.85,110.819,110.85,377300000.0
2005-06-30 17:11:00,110.865,110.875,110.848,110.848,385700000.0
2005-06-30 17:12:00,110.864,110.89,110.864,110.89,292699997.0
2005-06-30 17:13:00,110.88,110.935,110.872,110.91,314600004.0
2005-06-30 17:14:00,110.905,110.91,110.886,110.891,207099995.0
2005-06-30 17:15:00,110.881,110.881,110.862,110.872,233100003.0
2005-06-30 17:16:00,110.882,110.936,110.882,110.921,180900003.0
2005-06-30 17:17:00,110.925,110.936,110.911,110.914,334899998.0
2005-06-30 17:18:00,110.94,110.967,110.94,110.965,243699996.0
2005-06-30 17:19:00,110.918,110.924,110.905,110.913,332799998.0
2005-06-30 17:20:00,110.913,110.934,110.91,110.916,366000000.0
2005-06-30 17:21:00,110.919,110.944,110.919,110.923,356000000.0
2005-06-30 17:22:00,110.915,110.94,110.902,110.914,282700003.0
2005-06-30 17:23:00,110.907,110.926,110.887,110.887,191700000.0
2005-06-30 17:24:00,110.876,110.876,110.837,110.84,264200001.0
2005-06-30 17:25:00,110.855,110.88,110.855,110.861,208499996.0
2005-06-30 17:26:00,110.846,110.88,110.846,110.871,174800000.0
2005-06-30 17:27:00,110.853,110.872,110.847,110.863,205900000.0
2005-06-30 17:28:00,110.837,110.837,110.803,110.803,218300002.0
2005-06-30 17:29:00,110.782,110.808,110.762,110.808,239900001.0
2005-06-30 17:30:00,110.822,110.856,110.822,110.855,206200001.0
2005-06-30 17:31:00,110.857,110.907,110.857,110.904,196200001.0
2005-06-30 17:32:00,110.89,110.89,110.867,110.867,290399999.0
2005-06-30 17:33:00,110.877,110.903,110.865,110.882,336899992.0
2005-06-30 17:34:00,110.879,110.879,110.877,110.877,30499999.0
2005-06-30 17:35:00,110.907,110.907,110.867,110.867,236900004.0
2005-06-30 17:36:00,110.868,110.872,110.853,110.86,266799998.0
2005-06-30 17:37:00,110.868,110.891,110.868,110.877,356300005.0
2005-06-30 17:38:00,110.88,110.889,110.88,110.885,181599999.0
2005-06-30 17:39:00,110.878,110.908,110.878,110.89,225500000.0
2005-06-30 17:40:00,110.892,110.915,110.892,110.911,139800003.0
2005-06-30 17:41:00,110.897,110.908,110.897,110.9,440100003.0
2005-06-30 17:42:00,110.917,110.933,110.917,110.918,119200004.0
2005-06-30 17:43:00,110.92,110.94,110.897,110.897,165000003.0
2005-06-30 17:44:00,110.898,110.949,110.885,110.945,288399990.0
2005-06-30 17:45:00,110.915,110.934,110.915,110.919,212800001.0
2005-06-30 17:46:00,110.946,110.949,110.917,110.917,105200002.0
2005-06-30 17:47:00,110.905,110.913,110.903,110.91,287200007.0
2005-06-30 17:48:00,110.917,110.926,110.913,110.913,125999999.0
2005-06-30 17:49:00,110.895,110.933,110.892,110.892,245499993.0
2005-06-30 17:50:00,110.881,110.881,110.837,110.858,333899988.0
2005-06-30 17:51:00,110.841,110.855,110.841,110.844,190000004.0
2005-06-30 17:52:00,110.851,110.853,110.838,110.838,183400001.0
2005-06-30 17:53:00,110.87,110.87,110.848,110.851,213800000.0
2005-06-30 17:54:00,110.87,110.886,110.864,110.864,221400005.0
2005-06-30 17:55:00,110.872,110.879,110.866,110.866,121999996.0
2005-06-30 17:56:00,110.878,110.896,110.878,110.891,108100000.0
2005-06-30 17:57:00,110.875,110.911,110.871,110.882,298399995.0
2005-06-30 17:58:00,110.885,110.91,110.875,110.883,323500002.0
2005-06-30 17:59:00,110.892,110.892,110.876,110.892,261699997.0
2005-06-30 18:00:00,110.878,110.915,110.875,110.894,292200004.0
2005-06-30 18:01:00,110.896,110.928,110.896,110.921,1983700013.0
2005-06-30 18:02:00,110.94,110.94,110.93,110.93,1866299990.0
2005-06-30 18:03:00,110.92,110.93,110.92,110.92,1866299990.0
2005-06-30 18:04:00,110.91,110.92,110.91,110.92,1866299990.0
2005-06-30 18:05:00,110.91,110.92,110.9,110.9,1866299990.0
2005-06-30 18:06:00,110.88,110.88,110.88,110.88,1866299990.0
2005-06-30 18:07:00,110.89,110.9,110.89,110.9,1866299990.0
2005-06-30 18:08:00,110.91,110.92,110.91,110.91,1866299990.0
2005-06-30 18:09:00,110.9,110.92,110.9,110.91,1866299990.0
2005-06-30 18:10:00,110.91,110.92,110.91,110.92,1866299990.0
2005-06-30 18:11:00,110.918,110.943,110.899,110.9,1866299990.0
2005-06-30 18:12:00,110.91,110.92,110.9,110.92,1679000000.0
2005-06-30 18:13:00,110.91,110.91,110.9,110.91,1679000000.0
2005-06-30 18:14:00,110.92,110.92,110.92,110.92,1679000000.0
2005-06-30 18:15:00,110.91,110.92,110.91,110.92,1679000000.0
2005-06-30 18:16:00,110.91,110.93,110.91,110.92,1679000000.0
2005-06-30 18:17:00,110.92,110.943,110.904,110.91,1679000000.0
2005-06-30 18:18:00,110.91,110.937,110.91,110.913,1902799991.0
2005-06-30 18:19:00,110.91,110.92,110.91,110.91,1812799994.0
2005-06-30 18:20:00,110.89,110.89,110.86,110.88,1812799994.0
2005-06-30 18:21:00,110.88,110.88,110.87,110.87,1812799994.0
2005-06-30 18:22:00,110.88,110.93,110.87,110.91,1812799994.0
2005-06-30 18:23:00,110.9,110.91,110.87,110.91,1812799994.0
2005-06-30 18:24:00,110.92,110.92,110.91,110.92,1812799994.0
2005-06-30 18:25:00,110.91,110.95,110.91,110.94,1812799994.0
2005-06-30 18:26:00,110.93,110.94,110.92,110.94,1812799994.0
2005-06-30 18:27:00,110.93,110.94,110.93,110.93,1812799994.0
2005-06-30 18:28:00,110.94,110.94,110.93,110.93,1812799994.0
2005-06-30 18:29:00,110.94,110.94,110.93,110.93,1812799994.0
2005-06-30 18:30:00,110.91,110.93,110.9,110.92,1812799994.0
2005-06-30 18:31:00,110.93,110.93,110.91,110.91,1812799994.0
2005-06-30 18:32:00,110.9,110.9,110.87,110.87,1812799994.0
2005-06-30 18:33:00,110.88,110.9,110.88,110.89,1812799994.0
2005-06-30 18:34:00,110.88,110.89,110.88,110.89,1812799994.0
2005-06-30 18:35:00,110.9,110.9,110.89,110.9,1812799994.0
2005-06-30 18:36:00,110.889,110.949,110.883,110.916,1812799994.0
2005-06-30 18:37:00,110.884,110.92,110.884,110.897,1614900014.0
2005-06-30 18:38:00,110.878,110.878,110.844,110.844,1246600007.0
2005-06-30 18:39:00,110.875,110.901,110.85,110.854,618199995.0
2005-06-30 18:40:00,110.845,110.88,110.845,110.857,1606999989.0
2005-06-30 18:41:00,110.847,110.909,110.847,110.885,1607500003.0
2005-06-30 18:42:00,110.87,110.909,110.862,110.865,1732100003.0
2005-06-30 18:43:00,110.866,110.874,110.857,110.873,1162000001.0
2005-06-30 18:44:00,110.905,110.926,110.872,110.895,761800000.0
2005-06-30 18:45:00,110.884,110.932,110.884,110.921,1615799989.0
2005-06-30 18:46:00,110.886,110.889,110.877,110.88,1723100007.0
2005-06-30 18:47:00,110.895,110.923,110.889,110.894,559400008.0
2005-06-30 18:48:00,110.928,110.93,110.883,110.883,661799995.0
2005-06-30 18:49:00,110.88,110.943,110.88,110.926,1509699983.0
2005-06-30 18:50:00,110.898,110.899,110.879,110.887,2067799995.0
2005-06-30 18:51:00,110.925,110.926,110.886,110.897,1382100011.0
2005-06-30 18:52:00,110.908,110.94,110.891,110.938,1793000012.0
2005-06-30 18:53:00,110.912,110.939,110.912,110.927,1488299988.0
2005-06-30 18:54:00,110.902,110.941,110.902,110.921,1756299991.0
2005-06-30 18:55:00,110.912,110.958,110.909,110.931,1906099996.0
2005-06-30 18:56:00,110.904,110.949,110.904,110.945,292900003.0
2005-06-30 18:57:00,110.943,110.945,110.894,110.913,951100003.0
2005-06-30 18:58:00,110.899,110.934,110.894,110.894,1401300012.0
2005-06-30 18:59:00,110.899,110.933,110.892,110.897,1583500005.0
2005-06-30 19:00:00,110.898,110.944,110.886,110.94,695199994.0
2005-06-30 19:01:00,110.939,110.942,110.908,110.933,823100010.0
2005-06-30 19:02:00,110.907,110.942,110.907,110.931,866099999.0
2005-06-30 19:03:00,110.913,110.946,110.903,110.903,1592800018.0
2005-06-30 19:04:00,110.909,110.934,110.891,110.928,854800000.0
2005-06-30 19:05:00,110.913,110.937,110.887,110.905,709100001.0
2005-06-30 19:06:00,110.9,110.933,110.896,110.928,1208199998.0
2005-06-30 19:08:00,110.907,110.934,110.891,110.9,1667500003.0
2005-06-30 19:09:00,110.926,110.944,110.907,110.907,524499995.0
2005-06-30 19:10:00,110.922,110.934,110.892,110.921,639800000.0
2005-06-30 19:11:00,110.889,110.889,110.881,110.888,725199998.0
2005-06-30 19:12:00,110.923,110.934,110.89,110.903,813900003.0
2005-06-30 19:13:00,110.899,110.921,110.887,110.914,774500001.0
2005-06-30 19:14:00,110.918,110.932,110.885,110.904,755699999.0
2005-06-30 19:15:00,110.917,110.919,110.886,110.894,1943599991.0
2005-06-30 19:16:00,110.929,110.929,110.879,110.921,1144400004.0
2005-06-30 19:17:00,110.885,110.92,110.88,110.905,1035399992.0
2005-06-30 19:18:00,110.882,110.915,110.873,110.884,913999987.0
2005-06-30 19:19:00,110.859,110.862,110.846,110.858,1678300015.0
2005-06-30 19:20:00,110.861,110.902,110.858,110.858,884900001.0
2005-06-30 19:21:00,110.857,110.897,110.853,110.868,1785200002.0
2005-06-30 19:22:00,110.882,110.908,110.869,110.893,791899999.0
2005-06-30 19:24:00,110.911,110.929,110.869,110.88,1711099981.0
2005-06-30 19:25:00,110.879,110.917,110.872,110.9,1481000003.0
2005-06-30 19:26:00,110.9,110.9,110.9,110.9,1626700001.0
2005-06-30 19:27:00,110.886,110.929,110.882,110.905,1626700001.0
2005-06-30 19:28:00,110.872,110.917,110.872,110.9,1099500011.0
2005-06-30 19:29:00,110.875,110.875,110.873,110.875,765900007.0
2005-06-30 19:30:00,110.893,110.932,110.882,110.907,902600001.0
2005-06-30 19:31:00,110.885,110.885,110.877,110.877,1641600015.0
2005-06-30 19:32:00,110.916,110.927,110.882,110.889,1653099993.0
2005-06-30 19:33:00,110.914,110.93,110.883,110.899,1251799996.0
2005-06-30 19:34:00,110.899,110.93,110.888,110.898,1239500002.0
2005-06-30 19:35:00,110.885,110.888,110.88,110.885,1076300011.0
2005-06-30 19:36:00,110.888,110.927,110.888,110.914,577899995.0
2005-06-30 19:37:00,110.91,110.925,110.903,110.915,265900005.0
2005-06-30 19:38:00,110.885,110.926,110.861,110.919,960299999.0
2005-06-30 19:39:00,110.917,110.922,110.89,110.898,1035399985.0
2005-06-30 19:40:00,110.885,110.899,110.88,110.893,880000011.0
2005-06-30 19:41:00,110.9,110.916,110.892,110.907,1018400002.0
2005-06-30 19:42:00,110.892,110.929,110.883,110.905,794999997.0
2005-06-30 19:43:00,110.91,110.926,110.882,110.906,405199999.0
2005-06-30 19:44:00,110.897,110.915,110.87,110.892,1140899989.0
2005-06-30 19:45:00,110.888,110.918,110.881,110.915,865800001.0
2005-06-30 19:46:00,110.88,110.924,110.88,110.902,919499993.0
2005-06-30 19:47:00,110.867,110.874,110.861,110.874,524099992.0
2005-06-30 19:48:00,110.874,110.929,110.874,110.917,1436999991.0
2005-06-30 19:49:00,110.878,110.912,110.878,110.902,548799992.0
2005-06-30 19:50:00,110.869,110.902,110.869,110.889,650400003.0
2005-06-30 19:51:00,110.885,110.92,110.88,110.907,648299995.0
2005-06-30 19:52:00,110.893,110.916,110.872,110.893,722300001.0
2005-06-30 19:53:00,110.874,110.874,110.858,110.865,1388400002.0
2005-06-30 19:54:00,110.867,110.899,110.847,110.873,1721099999.0
2005-06-30 19:55:00,110.85,110.884,110.85,110.858,731899995.0
2005-06-30 19:56:00,110.847,110.877,110.834,110.856,708899994.0
2005-06-30 19:57:00,110.858,110.892,110.851,110.862,652699996.0
2005-06-30 19:58:00,110.859,110.908,110.859,110.884,1157900009.0
2005-06-30 19:59:00,110.855,110.894,110.841,110.841,1015100012.0
2005-06-30 20:00:00,110.85,110.887,110.845,110.855,335799991.0
2005-06-30 20:01:00,110.873,110.897,110.852,110.859,645199999.0
2005-06-30 20:02:00,110.854,110.892,110.853,110.858,1211500003.0
2005-06-30 20:03:00,110.877,110.898,110.853,110.859,750100004.0
2005-06-30 20:04:00,110.894,110.9,110.843,110.852,553200011.0
2005-06-30 20:05:00,110.852,110.901,110.828,110.893,952300001.0
2005-06-30 20:06:00,110.886,110.896,110.824,110.839,1676600005.0
2005-06-30 20:07:00,110.823,110.874,110.823,110.832,804799997.0
2005-06-30 20:08:00,110.821,110.869,110.817,110.826,946599985.0
2005-06-30 20:09:00,110.823,110.865,110.823,110.84,998800005.0
2005-06-30 20:10:00,110.845,110.859,110.818,110.839,931900008.0
2005-06-30 20:11:00,110.858,110.868,110.84,110.855,2098899977.0
2005-06-30 20:12:00,110.853,110.877,110.851,110.867,2128699997.0
2005-06-30 20:13:00,110.844,110.888,110.844,110.867,1034400000.0
2005-06-30 20:14:00,110.859,110.884,110.839,110.856,1120200005.0
2005-06-30 20:15:00,110.839,110.897,110.706,110.85,2004800016.0
2005-06-30 20:16:00,110.864,110.925,110.763,110.919,1191400010.0
2005-06-30 20:17:00,110.935,110.949,110.914,110.932,713699994.0
2005-06-30 20:18:00,110.944,110.944,110.883,110.883,260499997.0
2005-06-30 20:19:00,110.87,110.9,110.87,110.891,961400007.0
2005-06-30 20:20:00,110.895,110.938,110.895,110.915,998099992.0
2005-06-30 20:21:00,110.943,110.946,110.885,110.885,1054000007.0
2005-06-30 20:22:00,110.883,110.924,110.879,110.924,1171200002.0
2005-06-30 20:23:00,110.926,110.928,110.89,110.907,638700006.0
2005-06-30 20:24:00,110.909,110.949,110.909,110.935,743299995.0
2005-06-30 20:25:00,110.972,110.986,110.93,110.933,917599996.0
2005-06-30 20:26:00,110.931,110.964,110.918,110.945,1082500002.0
2005-06-30 20:27:00,110.949,110.979,110.941,110.955,1369300008.0
2005-06-30 20:29:00,110.96,110.97,110.96,110.97,1954199994.0
2005-06-30 20:30:00,110.96,110.97,110.95,110.96,1954199994.0
2005-06-30 20:31:00,110.947,110.981,110.905,110.917,1954199994.0
2005-06-30 20:32:00,110.908,110.93,110.903,110.915,2122899997.0
2005-06-30 20:33:00,110.925,110.935,110.918,110.934,825700000.0
2005-06-30 20:34:00,110.94,110.995,110.94,110.991,360499997.0
2005-06-30 20:35:00,110.96,110.995,110.953,110.975,557800004.0
2005-06-30 20:36:00,110.97,110.97,110.949,110.957,521100005.0
2005-06-30 20:37:00,110.951,110.988,110.951,110.975,490400002.0
2005-06-30 20:38:00,110.972,110.972,110.948,110.948,1496099996.0
2005-06-30 20:39:00,110.942,110.951,110.916,110.951,1156600014.0
2005-06-30 20:40:00,110.97,110.97,110.96,110.96,1073199997.0
2005-06-30 20:41:00,110.959,110.978,110.947,110.957,1073199997.0
2005-06-30 20:42:00,110.942,110.958,110.939,110.956,1171599995.0
2005-06-30 20:43:00,110.952,111.008,110.941,110.941,1798899989.0
2005-06-30 20:44:00,110.945,110.979,110.923,110.955,1454099991.0
2005-06-30 20:45:00,110.982,110.983,110.942,110.962,1287699993.0
2005-06-30 20:46:00,110.941,110.941,110.9,110.918,1328699995.0
2005-06-30 20:47:00,110.916,110.933,110.91,110.91,1764700006.0
2005-06-30 20:48:00,110.89,110.975,110.89,110.909,979900001.0
2005-06-30 20:49:00,110.9,110.927,110.887,110.893,1457300005.0
2005-06-30 20:50:00,110.891,110.911,110.891,110.893,1709200008.0
2005-06-30 20:51:00,110.882,110.925,110.851,110.851,487899998.0
2005-06-30 20:52:00,110.86,110.89,110.86,110.878,347900002.0
2005-06-30 20:53:00,110.87,110.87,110.832,110.845,1404800002.0
2005-06-30 20:54:00,110.85,110.906,110.85,110.859,529600004.0
2005-06-30 20:55:00,110.847,110.851,110.837,110.848,1590500008.0
2005-06-30 20:56:00,110.847,110.878,110.841,110.847,745700007.0
2005-06-30 20:57:00,110.84,110.84,110.811,110.811,1412399999.0
2005-06-30 20:58:00,110.8,110.83,110.8,110.83,2121300007.0
2005-06-30 20:59:00,110.82,110.83,110.8,110.8,2121300007.0
2005-06-30 21:00:00,110.81,110.864,110.807,110.817,2121300007.0
2005-06-30 21:01:00,110.818,110.864,110.792,110.82,1219000006.0
2005-06-30 21:02:00,110.822,110.845,110.806,110.817,860699995.0
2005-06-30 21:03:00,110.803,110.825,110.8,110.803,973100004.0
2005-06-30 21:04:00,110.809,110.844,110.805,110.807,468600010.0
2005-06-30 21:05:00,110.81,110.839,110.81,110.827,576900001.0
2005-06-30 21:06:00,110.821,110.838,110.815,110.838,1031400006.0
2005-06-30 21:07:00,110.845,110.868,110.826,110.854,1399900005.0
2005-06-30 21:08:00,110.857,110.899,110.857,110.899,711400006.0
2005-06-30 21:09:00,110.896,110.925,110.887,110.901,447200002.0
2005-06-30 21:10:00,110.895,110.922,110.882,110.9,614100002.0
2005-06-30 21:11:00,110.909,110.916,110.854,110.854,210799998.0
2005-06-30 21:12:00,110.892,110.932,110.892,110.921,358100002.0
2005-06-30 21:13:00,110.894,110.907,110.893,110.907,627500005.0
2005-06-30 21:14:00,110.911,110.933,110.871,110.924,1592899987.0
2005-06-30 21:15:00,110.932,110.964,110.919,110.937,1394699995.0
2005-06-30 21:16:00,110.935,110.947,110.932,110.938,1013100006.0
2005-06-30 21:17:00,110.955,110.959,110.915,110.946,1754499994.0
2005-06-30 21:18:00,110.916,110.957,110.906,110.938,976700002.0
2005-06-30 21:19:00,110.945,110.969,110.93,110.951,1134200011.0
2005-06-30 21:20:00,110.937,110.967,110.921,110.929,1330200001.0
2005-06-30 21:21:00,110.929,110.95,110.922,110.937,971900005.0
2005-06-30 21:22:00,110.928,110.997,110.918,110.919,1930800010.0
2005-06-30 21:23:00,110.934,110.965,110.902,110.902,963099999.0
2005-06-30 21:24:00,110.892,110.931,110.89,110.903,1542099994.0
2005-06-30 21:25:00,110.91,110.949,110.859,110.864,1529299996.0
2005-06-30 21:26:00,110.863,110.896,110.855,110.882,1057300001.0
2005-06-30 21:27:00,110.883,110.895,110.881,110.881,809900002.0
2005-06-30 21:28:00,110.88,110.921,110.872,110.872,274400003.0
2005-06-30 21:29:00,110.87,110.87,110.848,110.856,704999992.0
2005-06-30 21:30:00,110.872,110.904,110.852,110.878,1070499992.0
2005-06-30 21:31:00,110.889,110.909,110.879,110.89,169900002.0
2005-06-30 21:32:00,110.907,110.938,110.9,110.915,903500003.0
2005-06-30 21:33:00,110.915,110.95,110.915,110.928,454299995.0
2005-06-30 21:34:00,110.925,110.939,110.91,110.921,400300005.0
2005-06-30 21:35:00,110.942,110.947,110.91,110.92,310699999.0
2005-06-30 21:36:00,110.911,110.941,110.896,110.907,488100004.0
2005-06-30 21:37:00,110.906,110.906,110.89,110.891,495300003.0
2005-06-30 21:38:00,110.909,110.918,110.893,110.893,126799999.0
2005-06-30 21:39:00,110.9,110.935,110.887,110.9,415400006.0
2005-06-30 21:40:00,110.901,110.935,110.887,110.887,718600001.0
2005-06-30 21:41:00,110.879,110.947,110.866,110.895,560400004.0
2005-06-30 21:42:00,110.87,110.882,110.868,110.882,1128400002.0
2005-06-30 21:43:00,110.914,110.93,110.867,110.879,478300000.0
2005-06-30 21:44:00,110.872,110.941,110.865,110.889,1264499994.0
2005-06-30 21:45:00,110.857,110.891,110.857,110.891,430199998.0
2005-06-30 21:46:00,110.88,110.928,110.872,110.912,692200010.0
2005-06-30 21:47:00,110.89,110.895,110.885,110.89,360799997.0
2005-06-30 21:48:00,110.9,110.918,110.889,110.889,891900001.0
2005-06-30 21:49:00,110.877,110.885,110.875,110.885,587100001.0
2005-06-30 21:50:00,110.905,110.911,110.885,110.911,329099995.0
2005-06-30 21:51:00,110.884,110.916,110.88,110.897,250300001.0
2005-06-30 21:52:00,110.892,110.893,110.886,110.893,167799998.0
2005-06-30 21:53:00,110.884,110.897,110.871,110.877,437900005.0
2005-06-30 21:54:00,110.893,110.909,110.867,110.903,388000005.0
2005-06-30 21:55:00,110.874,110.88,110.872,110.872,329100000.0
2005-06-30 21:56:00,110.888,110.915,110.876,110.9,467099998.0
2005-06-30 21:57:00,110.882,110.885,110.863,110.869,303099993.0
2005-06-30 21:58:00,110.874,110.885,110.868,110.878,296899995.0
2005-06-30 21:59:00,110.887,110.917,110.879,110.898,374200000.0
2005-06-30 22:00:00,110.89,110.919,110.874,110.897,1030500005.0
2005-06-30 22:01:00,110.905,110.917,110.864,110.864,1175299993.0
2005-06-30 22:02:00,110.872,110.887,110.872,110.879,712700001.0
2005-06-30 22:03:00,110.883,110.899,110.846,110.846,323099997.0
2005-06-30 22:04:00,110.838,110.838,110.823,110.823,761200003.0
2005-06-30 22:05:00,110.836,110.851,110.821,110.824,85500000.0
2005-06-30 22:06:00,110.818,110.844,110.817,110.827,206400003.0
2005-06-30 22:07:00,110.818,110.819,110.81,110.81,405800006.0
2005-06-30 22:08:00,110.818,110.831,110.813,110.822,271999997.0
2005-06-30 22:09:00,110.83,110.854,110.83,110.836,199900001.0
2005-06-30 22:10:00,110.819,110.831,110.819,110.831,76700000.0
2005-06-30 22:11:00,110.845,110.87,110.83,110.87,527700006.0
2005-06-30 22:12:00,110.85,110.87,110.841,110.87,235199996.0
2005-06-30 22:13:00,110.878,110.9,110.878,110.881,286100002.0
2005-06-30 22:14:00,110.873,110.883,110.865,110.867,398099999.0
2005-06-30 22:15:00,110.879,110.921,110.868,110.868,194400001.0
2005-06-30 22:16:00,110.877,110.905,110.867,110.869,850699994.0
2005-06-30 22:17:00,110.887,110.899,110.851,110.884,394399994.0
2005-06-30 22:18:00,110.878,110.913,110.875,110.908,333399995.0
2005-06-30 22:19:00,110.88,110.893,110.88,110.893,433499999.0
2005-06-30 22:20:00,110.894,110.92,110.884,110.909,234200000.0
2005-06-30 22:21:00,110.902,110.939,110.902,110.921,253100003.0
2005-06-30 22:22:00,110.915,110.926,110.895,110.925,269799998.0
2005-06-30 22:23:00,110.915,110.926,110.901,110.901,162999999.0
2005-06-30 22:24:00,110.898,110.911,110.881,110.881,299500002.0
2005-06-30 22:25:00,110.892,110.902,110.887,110.902,219600003.0
2005-06-30 22:26:00,110.877,110.909,110.877,110.909,262200007.0
2005-06-30 22:27:00,110.89,110.914,110.885,110.903,1132200005.0
2005-06-30 22:28:00,110.883,110.921,110.879,110.907,231499997.0
2005-06-30 22:29:00,110.873,110.879,110.864,110.866,88600001.0
2005-06-30 22:30:00,110.875,110.902,110.871,110.88,376300000.0
2005-06-30 22:31:00,110.877,110.885,110.863,110.867,151300002.0
2005-06-30 22:32:00,110.867,110.899,110.858,110.883,404099995.0
2005-06-30 22:33:00,110.871,110.904,110.871,110.882,848299992.0
2005-06-30 22:34:00,110.884,110.903,110.867,110.867,1038299999.0
2005-06-30 22:35:00,110.865,110.895,110.865,110.872,313999998.0
2005-06-30 22:36:00,110.891,110.912,110.868,110.882,679999997.0
2005-06-30 22:37:00,110.888,110.915,110.888,110.895,142599996.0
2005-06-30 22:38:00,110.906,110.914,110.882,110.882,124200002.0
2005-06-30 22:39:00,110.878,110.885,110.875,110.879,245099999.0
2005-06-30 22:40:00,110.899,110.914,110.888,110.893,447899995.0
2005-06-30 22:41:00,110.898,110.916,110.884,110.908,222299998.0
2005-06-30 22:42:00,110.88,110.902,110.869,110.896,199799996.0
2005-06-30 22:43:00,110.877,110.897,110.871,110.877,353400006.0
2005-06-30 22:44:00,110.902,110.903,110.874,110.885,204699999.0
2005-06-30 22:45:00,110.898,110.912,110.887,110.89,294699994.0
2005-06-30 22:46:00,110.896,110.917,110.888,110.9,357600006.0
2005-06-30 22:47:00,110.893,110.933,110.881,110.895,389900000.0
2005-06-30 22:48:00,110.891,110.927,110.887,110.895,299599998.0
2005-06-30 22:49:00,110.888,110.888,110.876,110.887,262999998.0
2005-06-30 22:50:00,110.885,110.917,110.882,110.907,461599993.0
2005-06-30 22:51:00,110.908,110.915,110.888,110.888,300200005.0
2005-06-30 22:52:00,110.883,110.905,110.866,110.866,283399996.0
2005-06-30 22:53:00,110.873,110.89,110.861,110.864,439499994.0
2005-06-30 22:54:00,110.879,110.885,110.862,110.883,241200004.0
2005-06-30 22:55:00,110.858,110.887,110.849,110.865,413899998.0
2005-06-30 22:56:00,110.897,110.904,110.847,110.881,242800005.0
2005-06-30 22:57:00,110.875,110.9,110.872,110.884,295200004.0
2005-06-30 22:58:00,110.895,110.92,110.887,110.92,178399999.0
2005-06-30 22:59:00,110.897,110.922,110.884,110.893,429499994.0
2005-06-30 23:00:00,110.92,110.939,110.886,110.9,273800002.0
2005-06-30 23:01:00,110.907,110.907,110.866,110.875,391099993.0
2005-06-30 23:02:00,110.87,110.901,110.862,110.886,227599998.0
2005-06-30 23:03:00,110.88,110.909,110.874,110.901,170800001.0
2005-06-30 23:04:00,110.892,110.895,110.868,110.868,246900004.0
2005-06-30 23:05:00,110.899,110.905,110.869,110.884,275600000.0
2005-06-30 23:06:00,110.9,110.902,110.881,110.883,339900001.0
2005-06-30 23:07:00,110.914,110.914,110.867,110.876,273899999.0
2005-06-30 23:08:00,110.87,110.883,110.853,110.866,337800003.0
2005-06-30 23:09:00,110.858,110.872,110.844,110.845,387400002.0
2005-06-30 23:10:00,110.828,110.848,110.816,110.847,285000005.0
2005-06-30 23:11:00,110.812,110.856,110.812,110.846,206300000.0
2005-06-30 23:12:00,110.815,110.848,110.812,110.839,304100001.0
2005-06-30 23:13:00,110.834,110.858,110.821,110.821,192400004.0
2005-06-30 23:14:00,110.829,110.851,110.815,110.835,318400000.0
2005-06-30 23:15:00,110.843,110.849,110.817,110.835,378800002.0
2005-06-30 23:16:00,110.821,110.846,110.818,110.826,173200003.0
2005-06-30 23:17:00,110.806,110.829,110.784,110.784,183299997.0
2005-06-30 23:18:00,110.77,110.788,110.753,110.758,292000002.0
2005-06-30 23:19:00,110.732,110.781,110.732,110.781,262900001.0
2005-06-30 23:20:00,110.782,110.784,110.74,110.742,93200000.0
2005-06-30 23:21:00,110.745,110.761,110.741,110.756,255800002.0
2005-06-30 23:22:00,110.745,110.78,110.741,110.765,292000000.0
2005-06-30 23:23:00,110.747,110.764,110.729,110.744,305100003.0
2005-06-30 23:24:00,110.755,110.762,110.735,110.761,233399996.0
2005-06-30 23:25:00,110.782,110.79,110.75,110.764,218400001.0
2005-06-30 23:26:00,110.884,110.884,110.76,110.768,261399996.0
2005-06-30 23:27:00,110.739,110.773,110.739,110.768,220399998.0
2005-06-30 23:28:00,110.773,110.789,110.759,110.764,152799998.0
2005-06-30 23:29:00,110.77,110.77,110.754,110.754,102500001.0
2005-06-30 23:30:00,110.778,110.781,110.756,110.769,375900002.0
2005-06-30 23:31:00,110.772,110.801,110.766,110.791,463299995.0
2005-06-30 23:32:00,110.792,110.805,110.773,110.782,202199994.0
2005-06-30 23:33:00,110.795,110.806,110.782,110.802,314900006.0
2005-06-30 23:34:00,110.779,110.817,110.776,110.817,155500000.0
2005-06-30 23:35:00,110.782,110.792,110.759,110.763,184800003.0
2005-06-30 23:36:00,110.777,110.781,110.764,110.78,233299999.0
2005-06-30 23:37:00,110.76,110.765,110.758,110.765,150800001.0
2005-06-30 23:38:00,110.79,110.79,110.75,110.767,227099997.0
2005-06-30 23:39:00,110.742,110.772,110.738,110.758,301800005.0
2005-06-30 23:40:00,110.762,110.764,110.741,110.741,376299999.0
2005-06-30 23:41:00,110.741,110.768,110.741,110.76,199600000.0
2005-06-30 23:42:00,110.783,110.784,110.747,110.749,160000002.0
2005-06-30 23:43:00,110.758,110.774,110.727,110.734,209400001.0
2005-06-30 23:44:00,110.734,110.751,110.734,110.734,200600002.0
2005-06-30 23:45:00,110.743,110.758,110.737,110.753,157500003.0
2005-06-30 23:46:00,110.755,110.764,110.747,110.747,234999999.0
2005-06-30 23:47:00,110.753,110.776,110.742,110.742,322300005.0
2005-06-30 23:48:00,110.76,110.762,110.737,110.761,324899999.0
2005-06-30 23:49:00,110.758,110.768,110.747,110.766,233600004.0
2005-06-30 23:50:00,110.757,110.757,110.745,110.752,287999996.0
2005-06-30 23:51:00,110.745,110.786,110.745,110.785,342999998.0
2005-06-30 23:52:00,110.767,110.778,110.747,110.747,214700003.0
2005-06-30 23:53:00,110.744,110.754,110.734,110.743,275000002.0
2005-06-30 23:54:00,110.742,110.774,110.741,110.748,359999996.0
2005-06-30 23:55:00,110.754,110.759,110.744,110.757,306700005.0
2005-06-30 23:56:00,110.76,110.778,110.748,110.755,185800000.0
2005-06-30 23:57:00,110.743,110.766,110.738,110.748,192600002.0
2005-06-30 23:58:00,110.74,110.761,110.734,110.74,253800006.0
2005-06-30 23:59:00,110.745,110.803,110.745,110.788,357099997.0
2005-07-01 00:00:00,110.759,110.817,110.752,110.815,358700003.0
2005-07-01 00:01:00,110.789,110.812,110.774,110.774,212600000.0
2005-07-01 00:02:00,110.777,110.788,110.768,110.788,189000001.0
2005-07-01 00:03:00,110.788,110.788,110.768,110.769,200599999.0
2005-07-01 00:04:00,110.777,110.785,110.76,110.776,272500004.0
2005-07-01 00:05:00,110.775,110.782,110.75,110.77,113299998.0
2005-07-01 00:06:00,110.758,110.78,110.745,110.758,178399997.0
2005-07-01 00:07:00,110.743,110.767,110.74,110.764,315400002.0
2005-07-01 00:08:00,110.775,110.795,110.775,110.788,149599999.0
2005-07-01 00:09:00,110.76,110.772,110.758,110.758,308499997.0
2005-07-01 00:10:00,110.782,110.794,110.757,110.761,312199999.0
2005-07-01 00:11:00,110.749,110.759,110.736,110.756,97799998.0
2005-07-01 00:12:00,110.781,110.798,110.764,110.764,164100000.0
2005-07-01 00:13:00,110.767,110.808,110.766,110.8,233400004.0
2005-07-01 00:14:00,110.773,110.799,110.768,110.793,311500005.0
2005-07-01 00:15:00,110.787,110.803,110.775,110.778,329700001.0
2005-07-01 00:16:00,110.78,110.79,110.766,110.783,307400002.0
2005-07-01 00:17:00,110.767,110.8,110.767,110.78,354600000.0
2005-07-01 00:18:00,110.772,110.812,110.766,110.804,286799992.0
2005-07-01 00:19:00,110.775,110.8,110.775,110.792,329900002.0
2005-07-01 00:20:00,110.812,110.866,110.812,110.866,236900006.0
2005-07-01 00:21:00,110.827,110.856,110.827,110.845,314100005.0
2005-07-01 00:22:00,110.845,110.871,110.845,110.856,175600000.0
2005-07-01 00:23:00,110.851,110.877,110.848,110.848,307100003.0
2005-07-01 00:24:00,110.85,110.87,110.84,110.852,113000000.0
2005-07-01 00:25:00,110.85,110.866,110.834,110.841,80500001.0
2005-07-01 00:26:00,110.842,110.874,110.841,110.864,176800000.0
2005-07-01 00:27:00,110.855,110.867,110.841,110.843,123800003.0
2005-07-01 00:28:00,110.875,110.876,110.824,110.85,242400002.0
2005-07-01 00:29:00,110.853,110.887,110.844,110.886,245700003.0
2005-07-01 00:30:00,110.883,110.883,110.846,110.863,254600003.0
2005-07-01 00:31:00,110.852,110.873,110.839,110.839,173699997.0
2005-07-01 00:32:00,110.838,110.838,110.821,110.823,138199999.0
2005-07-01 00:33:00,110.84,110.856,110.83,110.842,149400001.0
2005-07-01 00:34:00,110.84,110.859,110.834,110.858,210100008.0
2005-07-01 00:35:00,110.842,110.85,110.813,110.841,293499993.0
2005-07-01 00:36:00,110.837,110.851,110.831,110.834,127800000.0
2005-07-01 00:37:00,110.85,110.86,110.817,110.829,121500003.0
2005-07-01 00:38:00,110.843,110.852,110.839,110.852,196299999.0
2005-07-01 00:39:00,110.853,110.859,110.838,110.858,189000003.0
2005-07-01 00:40:00,110.853,110.886,110.84,110.883,191100002.0
2005-07-01 00:41:00,110.877,110.877,110.836,110.844,157300001.0
2005-07-01 00:42:00,110.865,110.873,110.839,110.839,335000003.0
2005-07-01 00:43:00,110.842,110.866,110.836,110.844,202500001.0
2005-07-01 00:44:00,110.835,110.868,110.831,110.86,177700002.0
2005-07-01 00:45:00,110.853,110.882,110.853,110.858,407599996.0
2005-07-01 00:46:00,110.843,110.873,110.839,110.858,346700009.0
2005-07-01 00:47:00,110.86,110.868,110.86,110.86,151900000.0
2005-07-01 00:48:00,110.852,110.867,110.845,110.861,277799997.0
2005-07-01 00:49:00,110.847,110.855,110.847,110.855,151999999.0
2005-07-01 00:50:00,110.85,110.875,110.846,110.863,305700003.0
2005-07-01 00:51:00,110.84,110.866,110.84,110.849,178999999.0
2005-07-01 00:52:00,110.86,110.871,110.833,110.838,325300001.0
2005-07-01 00:53:00,110.83,110.835,110.828,110.835,261300003.0
2005-07-01 00:54:00,110.84,110.87,110.838,110.87,214399998.0
2005-07-01 00:55:00,110.85,110.86,110.841,110.841,169100000.0
2005-07-01 00:56:00,110.858,110.87,110.847,110.868,197899994.0
2005-07-01 00:57:00,110.84,110.854,110.84,110.845,197199995.0
2005-07-01 00:58:00,110.847,110.874,110.847,110.872,96300000.0
2005-07-01 00:59:00,110.854,110.868,110.847,110.855,248399998.0
2005-07-01 01:00:00,110.828,110.833,110.828,110.832,128199996.0
2005-07-01 01:01:00,110.844,110.88,110.844,110.857,331499997.0
2005-07-01 01:02:00,110.855,110.859,110.83,110.831,241200002.0
2005-07-01 01:03:00,110.862,110.871,110.814,110.814,149199998.0
2005-07-01 01:04:00,110.825,110.847,110.825,110.846,81200000.0
2005-07-01 01:05:00,110.823,110.857,110.811,110.832,363399999.0
2005-07-01 01:06:00,110.812,110.848,110.811,110.824,252400002.0
2005-07-01 01:07:00,110.82,110.842,110.82,110.841,190499997.0
2005-07-01 01:08:00,110.835,110.843,110.823,110.843,262799999.0
2005-07-01 01:09:00,110.838,110.844,110.824,110.834,287499997.0
2005-07-01 01:10:00,110.827,110.845,110.817,110.845,325499998.0
2005-07-01 01:11:00,110.827,110.837,110.807,110.812,129799998.0
2005-07-01 01:12:00,110.823,110.85,110.823,110.841,120399996.0
2005-07-01 01:13:00,110.84,110.844,110.821,110.821,203100003.0
2005-07-01 01:14:00,110.812,110.848,110.811,110.832,292899994.0
2005-07-01 01:15:00,110.823,110.85,110.799,110.799,169400001.0
2005-07-01 01:16:00,110.807,110.836,110.807,110.835,400499991.0
2005-07-01 01:17:00,110.822,110.841,110.811,110.811,426099996.0
2005-07-01 01:18:00,110.815,110.826,110.803,110.812,248100000.0
2005-07-01 01:19:00,110.797,110.797,110.775,110.793,162699998.0
2005-07-01 01:20:00,110.8,110.801,110.771,110.781,341099994.0
2005-07-01 01:21:00,110.775,110.775,110.768,110.768,19700000.0
2005-07-01 01:22:00,110.767,110.789,110.767,110.771,235399998.0
2005-07-01 01:23:00,110.77,110.791,110.766,110.768,208800002.0
2005-07-01 01:24:00,110.785,110.791,110.776,110.79,304699996.0
2005-07-01 01:25:00,110.78,110.804,110.78,110.796,252299995.0
2005-07-01 01:26:00,110.815,110.828,110.794,110.794,158700002.0
2005-07-01 01:27:00,110.82,110.82,110.782,110.782,132199997.0
2005-07-01 01:28:00,110.76,110.786,110.749,110.783,189100001.0
2005-07-01 01:29:00,110.748,110.755,110.743,110.748,172100001.0
2005-07-01 01:30:00,110.738,110.789,110.732,110.78,231600005.0
2005-07-01 01:31:00,110.778,110.823,110.778,110.817,266000001.0
2005-07-01 01:32:00,110.796,110.823,110.796,110.81,252000002.0
2005-07-01 01:33:00,110.795,110.795,110.787,110.794,157899997.0
2005-07-01 01:34:00,110.82,110.836,110.786,110.786,276399998.0
2005-07-01 01:35:00,110.782,110.818,110.777,110.777,188600003.0
2005-07-01 01:36:00,110.785,110.805,110.781,110.781,212700001.0
2005-07-01 01:37:00,110.762,110.792,110.762,110.775,154800001.0
2005-07-01 01:38:00,110.76,110.766,110.748,110.759,177399996.0
2005-07-01 01:39:00,110.758,110.782,110.748,110.749,338200003.0
2005-07-01 01:40:00,110.725,110.725,110.709,110.71,92999997.0
2005-07-01 01:41:00,110.72,110.739,110.715,110.737,193699998.0
2005-07-01 01:42:00,110.727,110.727,110.706,110.714,201800001.0
2005-07-01 01:43:00,110.708,110.741,110.708,110.728,254600003.0
2005-07-01 01:44:00,110.715,110.748,110.714,110.74,146400001.0
2005-07-01 01:45:00,110.722,110.756,110.722,110.729,219900003.0
2005-07-01 01:46:00,110.74,110.763,110.74,110.745,148899996.0
2005-07-01 01:47:00,110.732,110.753,110.726,110.731,255000001.0
2005-07-01 01:48:00,110.755,110.782,110.755,110.766,86800000.0
2005-07-01 01:49:00,110.744,110.744,110.703,110.723,187500001.0
2005-07-01 01:50:00,110.737,110.742,110.645,110.693,267599995.0
2005-07-01 01:51:00,110.715,110.715,110.693,110.707,187900003.0
2005-07-01 01:52:00,110.743,110.775,110.743,110.745,202099998.0
2005-07-01 01:53:00,110.74,110.74,110.718,110.718,226499997.0
2005-07-01 01:54:00,110.7,110.705,110.682,110.705,195499998.0
2005-07-01 01:55:00,110.711,110.72,110.703,110.71,148600001.0
2005-07-01 01:56:00,110.715,110.747,110.715,110.725,196200005.0
2005-07-01 01:57:00,110.708,110.735,110.702,110.718,384800005.0
2005-07-01 01:58:00,110.72,110.73,110.72,110.724,103099999.0
2005-07-01 01:59:00,110.732,110.741,110.723,110.725,234099999.0
2005-07-01 02:00:00,110.72,110.743,110.72,110.73,81900001.0
2005-07-01 02:01:00,110.725,110.751,110.723,110.723,264400005.0
2005-07-01 02:02:00,110.705,110.74,110.705,110.718,284000002.0
2005-07-01 02:03:00,110.699,110.699,110.691,110.691,401199997.0
2005-07-01 02:04:00,110.71,110.721,110.692,110.692,245400001.0
2005-07-01 02:05:00,110.698,110.708,110.698,110.702,181699996.0
2005-07-01 02:06:00,110.703,110.723,110.697,110.72,204599997.0
2005-07-01 02:07:00,110.732,110.732,110.694,110.727,322500003.0
2005-07-01 02:08:00,110.718,110.725,110.709,110.715,272200004.0
2005-07-01 02:09:00,110.712,110.736,110.711,110.722,235499997.0
2005-07-01 02:10:00,110.697,110.742,110.696,110.721,377600001.0
2005-07-01 02:11:00,110.725,110.736,110.712,110.717,212000000.0
2005-07-01 02:12:00,110.738,110.748,110.72,110.72,182900004.0
2005-07-01 02:13:00,110.714,110.743,110.714,110.743,353899995.0
2005-07-01 02:14:00,110.757,110.767,110.747,110.747,239200000.0
2005-07-01 02:15:00,110.745,110.752,110.717,110.717,227899996.0
2005-07-01 02:16:00,110.753,110.757,110.694,110.694,270699996.0
2005-07-01 02:17:00,110.698,110.712,110.698,110.709,115000004.0
2005-07-01 02:18:00,110.705,110.712,110.662,110.662,110700001.0
2005-07-01 02:19:00,110.653,110.666,110.639,110.639,252600003.0
2005-07-01 02:20:00,110.633,110.655,110.633,110.644,299999994.0
2005-07-01 02:21:00,110.639,110.646,110.63,110.633,183399999.0
2005-07-01 02:22:00,110.62,110.649,110.618,110.633,139100002.0
2005-07-01 02:23:00,110.619,110.623,110.604,110.604,215300000.0
2005-07-01 02:24:00,110.622,110.625,110.602,110.611,190100004.0
2005-07-01 02:25:00,110.63,110.658,110.63,110.651,60500000.0
2005-07-01 02:26:00,110.652,110.678,110.652,110.654,138600000.0
2005-07-01 02:27:00,110.662,110.667,110.642,110.654,245300004.0
2005-07-01 02:28:00,110.64,110.653,110.64,110.643,124199999.0
2005-07-01 02:29:00,110.68,110.682,110.658,110.658,164199999.0
2005-07-01 02:30:00,110.67,110.68,110.647,110.647,270500002.0
2005-07-01 02:31:00,110.65,110.672,110.65,110.659,236200001.0
2005-07-01 02:32:00,110.651,110.68,110.637,110.637,262500002.0
2005-07-01 02:33:00,110.613,110.667,110.606,110.667,186600002.0
2005-07-01 02:34:00,110.659,110.677,110.659,110.675,230999992.0
2005-07-01 02:35:00,110.668,110.689,110.659,110.689,308599999.0
2005-07-01 02:36:00,110.672,110.692,110.67,110.689,177499997.0
2005-07-01 02:37:00,110.672,110.692,110.667,110.688,372899998.0
2005-07-01 02:38:00,110.68,110.722,110.68,110.692,129099999.0
2005-07-01 02:39:00,110.705,110.711,110.687,110.687,66200001.0
2005-07-01 02:40:00,110.677,110.71,110.669,110.681,295299994.0
2005-07-01 02:41:00,110.683,110.716,110.677,110.716,266900003.0
2005-07-01 02:42:00,110.685,110.695,110.678,110.688,267800004.0
2005-07-01 02:43:00,110.704,110.716,110.69,110.713,140399999.0
2005-07-01 02:44:00,110.7,110.722,110.7,110.71,172099996.0
2005-07-01 02:45:00,110.71,110.726,110.709,110.718,303599996.0
2005-07-01 02:46:00,110.713,110.753,110.704,110.745,295499999.0
2005-07-01 02:47:00,110.719,110.734,110.715,110.734,327900004.0
2005-07-01 02:48:00,110.742,110.747,110.71,110.71,325800000.0
2005-07-01 02:49:00,110.732,110.736,110.72,110.735,88600002.0
2005-07-01 02:50:00,110.717,110.729,110.713,110.716,268300000.0
2005-07-01 02:51:00,110.713,110.745,110.704,110.736,219000002.0
2005-07-01 02:52:00,110.744,110.769,110.74,110.74,65300000.0
2005-07-01 02:53:00,110.737,110.751,110.735,110.741,258699997.0
2005-07-01 02:54:00,110.742,110.782,110.742,110.769,158700000.0
2005-07-01 02:55:00,110.76,110.789,110.76,110.789,68100001.0
2005-07-01 02:56:00,110.762,110.771,110.759,110.771,255299999.0
2005-07-01 02:57:00,110.772,110.796,110.768,110.781,228400003.0
2005-07-01 02:58:00,110.777,110.795,110.775,110.786,195699999.0
2005-07-01 02:59:00,110.8,110.835,110.8,110.822,218500004.0
2005-07-01 03:00:00,110.829,110.849,110.829,110.842,300800005.0
2005-07-01 03:01:00,110.843,110.849,110.831,110.831,215300001.0
2005-07-01 03:02:00,110.82,110.841,110.816,110.841,244199994.0
2005-07-01 03:03:00,110.826,110.852,110.826,110.842,153499998.0
2005-07-01 03:04:00,110.819,110.834,110.809,110.815,138600000.0
2005-07-01 03:05:00,110.813,110.841,110.807,110.813,303499998.0
2005-07-01 03:06:00,110.827,110.85,110.822,110.822,319200002.0
2005-07-01 03:07:00,110.822,110.849,110.822,110.845,337400003.0
2005-07-01 03:08:00,110.847,110.863,110.84,110.84,280300003.0
2005-07-01 03:09:00,110.83,110.842,110.826,110.841,340499996.0
2005-07-01 03:10:00,110.846,110.857,110.836,110.851,286100001.0
2005-07-01 03:11:00,110.833,110.835,110.826,110.826,164600000.0
2005-07-01 03:12:00,110.826,110.826,110.824,110.824,99799999.0
2005-07-01 03:13:00,110.822,110.849,110.821,110.838,292899996.0
2005-07-01 03:14:00,110.854,110.862,110.834,110.834,150000001.0
2005-07-01 03:15:00,110.845,110.851,110.828,110.832,247000002.0
2005-07-01 03:16:00,110.824,110.841,110.823,110.827,313099996.0
2005-07-01 03:17:00,110.815,110.857,110.815,110.83,326999995.0
2005-07-01 03:18:00,110.827,110.837,110.811,110.811,309100001.0
2005-07-01 03:19:00,110.813,110.844,110.807,110.839,273500001.0
2005-07-01 03:20:00,110.822,110.822,110.808,110.816,339000001.0
2005-07-01 03:21:00,110.84,110.845,110.82,110.82,128900001.0
2005-07-01 03:22:00,110.825,110.847,110.825,110.846,276300006.0
2005-07-01 03:23:00,110.854,110.86,110.829,110.836,199500000.0
2005-07-01 03:24:00,110.86,110.875,110.856,110.858,347800003.0
2005-07-01 03:25:00,110.86,110.866,110.85,110.85,189599996.0
2005-07-01 03:26:00,110.876,110.908,110.876,110.9,235600002.0
2005-07-01 03:27:00,110.922,110.946,110.922,110.937,244100000.0
2005-07-01 03:28:00,110.947,110.952,110.938,110.938,293700003.0
2005-07-01 03:29:00,110.977,111.1,110.977,111.097,354799999.0
2005-07-01 03:30:00,111.079,111.08,111.022,111.022,188400001.0
2005-07-01 03:31:00,110.997,110.997,110.917,110.92,226400000.0
2005-07-01 03:32:00,110.937,110.985,110.92,110.985,426499992.0
2005-07-01 03:33:00,110.993,111.012,110.988,110.993,251300003.0
2005-07-01 03:34:00,110.996,110.998,110.947,110.947,272800001.0
2005-07-01 03:35:00,110.952,110.952,110.906,110.921,227599996.0
2005-07-01 03:36:00,110.915,110.92,110.902,110.92,119499999.0
2005-07-01 03:37:00,110.916,110.921,110.913,110.918,120899999.0
2005-07-01 03:38:00,110.935,110.957,110.935,110.942,267000000.0
2005-07-01 03:39:00,110.922,110.943,110.922,110.928,102700000.0
2005-07-01 03:40:00,110.945,110.959,110.923,110.923,191200002.0
2005-07-01 03:41:00,110.92,110.941,110.915,110.938,347500008.0
2005-07-01 03:42:00,110.927,110.934,110.916,110.927,211599999.0
2005-07-01 03:43:00,110.91,110.91,110.876,110.878,163000002.0
2005-07-01 03:44:00,110.891,110.926,110.891,110.925,152899999.0
2005-07-01 03:45:00,110.903,110.903,110.89,110.896,273400004.0
2005-07-01 03:46:00,110.9,110.911,110.876,110.879,194900007.0
2005-07-01 03:47:00,110.888,110.896,110.885,110.885,238500001.0
2005-07-01 03:48:00,110.906,110.913,110.89,110.909,385100001.0
2005-07-01 03:49:00,110.918,110.923,110.915,110.918,159199997.0
2005-07-01 03:50:00,110.934,110.95,110.918,110.927,74900000.0
2005-07-01 03:51:00,110.91,110.92,110.894,110.908,255099999.0
2005-07-01 03:52:00,110.904,110.936,110.904,110.921,273800000.0
2005-07-01 03:53:00,110.903,110.917,110.903,110.912,210500001.0
2005-07-01 03:54:00,110.923,110.934,110.904,110.915,243499994.0
2005-07-01 03:55:00,110.918,110.938,110.913,110.916,200799998.0
2005-07-01 03:56:00,110.927,110.927,110.908,110.917,197800001.0
2005-07-01 03:57:00,110.887,110.921,110.886,110.921,97600003.0
2005-07-01 03:58:00,110.893,110.926,110.893,110.91,255999997.0
2005-07-01 03:59:00,110.905,110.958,110.897,110.956,327300000.0
2005-07-01 04:00:00,110.963,110.968,110.942,110.942,330300001.0
2005-07-01 04:01:00,110.933,110.954,110.928,110.93,179400002.0
2005-07-01 04:02:00,110.933,110.943,110.922,110.928,216499997.0
2005-07-01 04:03:00,110.936,110.957,110.936,110.94,202699996.0
2005-07-01 04:04:00,110.947,110.963,110.934,110.96,300499996.0
2005-07-01 04:05:00,110.955,110.966,110.94,110.954,212099997.0
2005-07-01 04:06:00,110.94,110.969,110.94,110.957,253000001.0
2005-07-01 04:07:00,110.97,110.977,110.945,110.951,386800001.0
2005-07-01 04:08:00,110.958,110.994,110.958,110.965,300600002.0
2005-07-01 04:09:00,110.952,110.969,110.951,110.953,402700005.0
2005-07-01 04:10:00,110.952,110.971,110.951,110.971,352299994.0
2005-07-01 04:11:00,110.943,110.943,110.929,110.931,109700002.0
2005-07-01 04:12:00,110.938,110.945,110.937,110.941,212799999.0
2005-07-01 04:13:00,110.942,110.95,110.928,110.93,336500006.0
2005-07-01 04:14:00,110.962,110.971,110.938,110.944,270899998.0
2005-07-01 04:15:00,110.953,110.978,110.953,110.967,262799996.0
2005-07-01 04:16:00,110.967,110.978,110.962,110.972,118100003.0
2005-07-01 04:17:00,110.983,110.99,110.961,110.961,109500002.0
2005-07-01 04:18:00,110.954,110.975,110.954,110.975,360199997.0
2005-07-01 04:19:00,110.95,110.987,110.939,110.981,102499998.0
2005-07-01 04:20:00,110.973,111.0,110.973,110.979,161500004.0
2005-07-01 04:21:00,110.98,110.99,110.962,110.99,296000001.0
2005-07-01 04:22:00,110.972,110.972,110.96,110.96,242299999.0
2005-07-01 04:23:00,110.97,110.991,110.965,110.965,200699994.0
2005-07-01 04:24:00,110.973,110.984,110.945,110.961,203200003.0
2005-07-01 04:25:00,110.957,110.966,110.952,110.965,306900002.0
2005-07-01 04:26:00,110.953,110.981,110.953,110.967,134900000.0
2005-07-01 04:27:00,110.96,110.975,110.941,110.942,227999996.0
2005-07-01 04:28:00,110.955,110.973,110.948,110.952,272299993.0
2005-07-01 04:29:00,110.946,110.975,110.946,110.965,255300003.0
2005-07-01 04:30:00,110.955,110.969,110.946,110.95,152700000.0
2005-07-01 04:31:00,110.937,110.945,110.934,110.945,376399997.0
2005-07-01 04:32:00,110.937,110.94,110.923,110.937,371099993.0
2005-07-01 04:33:00,110.937,110.951,110.929,110.942,257999999.0
2005-07-01 04:34:00,110.922,110.948,110.918,110.933,158999996.0
2005-07-01 04:35:00,110.938,110.945,110.926,110.935,240099996.0
2005-07-01 04:36:00,110.914,110.927,110.891,110.907,467099995.0
2005-07-01 04:37:00,110.927,110.941,110.905,110.905,70900000.0
2005-07-01 04:38:00,110.902,110.928,110.896,110.919,165699997.0
2005-07-01 04:39:00,110.91,110.916,110.897,110.912,201800000.0
2005-07-01 04:40:00,110.89,110.895,110.876,110.88,435399995.0
2005-07-01 04:41:00,110.874,110.91,110.874,110.901,198399997.0
2005-07-01 04:42:00,110.89,110.916,110.881,110.886,261200002.0
2005-07-01 04:43:00,110.888,110.904,110.879,110.881,211100002.0
2005-07-01 04:44:00,110.908,110.908,110.876,110.876,213499999.0
2005-07-01 04:45:00,110.882,110.889,110.853,110.862,159399997.0
2005-07-01 04:46:00,110.88,110.886,110.86,110.86,303100000.0
2005-07-01 04:47:00,110.875,110.889,110.859,110.881,241099999.0
2005-07-01 04:48:00,110.872,110.881,110.857,110.862,251800003.0
2005-07-01 04:49:00,110.872,110.881,110.86,110.868,240800002.0
2005-07-01 04:50:00,110.845,110.884,110.845,110.873,310699995.0
2005-07-01 04:51:00,110.879,110.89,110.871,110.871,208200002.0
2005-07-01 04:52:00,110.888,110.894,110.88,110.882,307299993.0
2005-07-01 04:53:00,110.883,110.894,110.871,110.871,182100007.0
2005-07-01 04:54:00,110.888,110.901,110.874,110.882,196199996.0
2005-07-01 04:55:00,110.905,110.91,110.872,110.873,183799998.0
2005-07-01 04:56:00,110.864,110.876,110.864,110.874,124400002.0
2005-07-01 04:57:00,110.868,110.884,110.864,110.879,272999996.0
2005-07-01 04:58:00,110.874,110.887,110.87,110.87,309800001.0
2005-07-01 04:59:00,110.875,110.89,110.861,110.861,189100001.0
2005-07-01 05:00:00,110.85,110.89,110.844,110.886,234900001.0
2005-07-01 05:01:00,110.857,110.896,110.857,110.89,215800005.0
2005-07-01 05:02:00,110.863,110.883,110.847,110.883,264699993.0
2005-07-01 05:03:00,110.886,110.889,110.848,110.848,200100001.0
2005-07-01 05:04:00,110.85,110.883,110.85,110.883,148999998.0
2005-07-01 05:05:00,110.885,110.885,110.848,110.861,229499993.0
2005-07-01 05:06:00,110.87,110.889,110.869,110.872,274000001.0
2005-07-01 05:07:00,110.868,110.87,110.853,110.861,240199998.0
2005-07-01 05:08:00,110.858,110.881,110.845,110.879,390100000.0
2005-07-01 05:09:00,110.872,110.895,110.87,110.886,273600001.0
2005-07-01 05:10:00,110.878,110.896,110.87,110.884,176900002.0
2005-07-01 05:11:00,110.859,110.869,110.855,110.866,378199999.0
2005-07-01 05:12:00,110.87,110.892,110.87,110.872,220000000.0
2005-07-01 05:13:00,110.907,110.907,110.871,110.886,234700006.0
2005-07-01 05:14:00,110.88,110.902,110.868,110.887,344199997.0
2005-07-01 05:15:00,110.884,110.904,110.881,110.904,266799999.0
2005-07-01 05:16:00,110.883,110.883,110.872,110.877,287400003.0
2005-07-01 05:17:00,110.878,110.899,110.865,110.891,264299999.0
2005-07-01 05:18:00,110.865,110.901,110.865,110.881,201300003.0
2005-07-01 05:19:00,110.867,110.875,110.865,110.865,200999998.0
2005-07-01 05:20:00,110.883,110.901,110.881,110.901,181499997.0
2005-07-01 05:21:00,110.903,110.909,110.887,110.904,295499998.0
2005-07-01 05:22:00,110.906,110.906,110.889,110.889,262999994.0
2005-07-01 05:23:00,110.88,110.895,110.875,110.894,301000000.0
2005-07-01 05:24:00,110.91,110.91,110.872,110.872,195100000.0
2005-07-01 05:25:00,110.877,110.904,110.877,110.898,350300001.0
2005-07-01 05:26:00,110.86,110.878,110.86,110.877,170999995.0
2005-07-01 05:27:00,110.877,110.913,110.877,110.89,139300003.0
2005-07-01 05:28:00,110.882,110.901,110.882,110.901,155899996.0
2005-07-01 05:29:00,110.903,110.927,110.903,110.926,256800005.0
2005-07-01 05:30:00,110.9,110.931,110.892,110.927,158499999.0
2005-07-01 05:31:00,110.91,110.925,110.897,110.91,306700004.0
2005-07-01 05:32:00,110.929,110.939,110.894,110.913,222199998.0
2005-07-01 05:33:00,110.905,110.947,110.893,110.947,274700003.0
2005-07-01 05:34:00,110.935,110.944,110.912,110.921,271799996.0
2005-07-01 05:35:00,110.927,110.937,110.906,110.906,215800004.0
2005-07-01 05:36:00,110.915,110.926,110.901,110.916,239399997.0
2005-07-01 05:37:00,110.9,110.913,110.9,110.913,237499999.0
2005-07-01 05:38:00,110.925,110.937,110.916,110.937,193599996.0
2005-07-01 05:39:00,110.93,110.937,110.906,110.931,182200003.0
2005-07-01 05:40:00,110.913,110.927,110.904,110.925,181200002.0
2005-07-01 05:41:00,110.905,110.925,110.896,110.925,313299999.0
2005-07-01 05:42:00,110.932,110.932,110.899,110.899,305200001.0
2005-07-01 05:43:00,110.93,110.934,110.9,110.926,276100000.0
2005-07-01 05:44:00,110.933,110.934,110.903,110.919,186599999.0
2005-07-01 05:45:00,110.903,110.928,110.902,110.928,224400002.0
2005-07-01 05:46:00,110.932,110.94,110.907,110.917,407500002.0
2005-07-01 05:47:00,110.897,110.925,110.897,110.91,215899999.0
2005-07-01 05:48:00,110.905,110.926,110.905,110.925,195799999.0
2005-07-01 05:49:00,110.9,110.909,110.885,110.886,180300001.0
2005-07-01 05:50:00,110.9,110.901,110.878,110.889,77999999.0
2005-07-01 05:51:00,110.89,110.921,110.886,110.918,170599999.0
2005-07-01 05:52:00,110.903,110.903,110.876,110.877,79900001.0
2005-07-01 05:53:00,110.875,110.895,110.875,110.89,254499995.0
2005-07-01 05:54:00,110.9,110.91,110.878,110.88,336000002.0
2005-07-01 05:55:00,110.892,110.896,110.871,110.884,385700003.0
2005-07-01 05:56:00,110.883,110.909,110.877,110.89,366899999.0
2005-07-01 05:57:00,110.901,110.911,110.892,110.893,371600002.0
2005-07-01 05:58:00,110.9,110.915,110.891,110.891,231799998.0
2005-07-01 05:59:00,110.887,110.919,110.887,110.9,169099997.0
2005-07-01 06:00:00,110.9,110.918,110.892,110.914,222700004.0
2005-07-01 06:01:00,110.912,110.919,110.892,110.894,370800002.0
2005-07-01 06:02:00,110.88,110.903,110.876,110.889,331399997.0
2005-07-01 06:03:00,110.88,110.89,110.868,110.871,237800000.0
2005-07-01 06:04:00,110.89,110.891,110.855,110.857,199999998.0
2005-07-01 06:05:00,110.87,110.881,110.86,110.861,258300002.0
2005-07-01 06:06:00,110.864,110.882,110.84,110.84,271900001.0
2005-07-01 06:07:00,110.841,110.856,110.827,110.834,236700002.0
2005-07-01 06:08:00,110.855,110.865,110.832,110.843,257800005.0
2005-07-01 06:09:00,110.829,110.851,110.82,110.85,236100005.0
2005-07-01 06:10:00,110.85,110.873,110.843,110.857,186300000.0
2005-07-01 06:11:00,110.842,110.873,110.842,110.855,370500006.0
2005-07-01 06:12:00,110.867,110.883,110.845,110.845,158600001.0
2005-07-01 06:13:00,110.826,110.84,110.826,110.834,218199997.0
2005-07-01 06:14:00,110.824,110.854,110.824,110.827,299600001.0
2005-07-01 06:15:00,110.83,110.856,110.83,110.85,193800000.0
2005-07-01 06:16:00,110.845,110.865,110.845,110.865,281699997.0
2005-07-01 06:17:00,110.868,110.869,110.825,110.825,149600003.0
2005-07-01 06:18:00,110.825,110.856,110.821,110.841,328899999.0
2005-07-01 06:19:00,110.83,110.854,110.826,110.837,293900000.0
2005-07-01 06:20:00,110.835,110.861,110.835,110.848,215399999.0
2005-07-01 06:21:00,110.85,110.867,110.848,110.849,305299998.0
2005-07-01 06:22:00,110.84,110.866,110.832,110.835,197899998.0
2005-07-01 06:23:00,110.831,110.868,110.829,110.868,173000000.0
2005-07-01 06:24:00,110.877,110.891,110.867,110.89,264500001.0
2005-07-01 06:25:00,110.875,110.886,110.854,110.854,351200004.0
2005-07-01 06:26:00,110.862,110.892,110.862,110.867,344000000.0
2005-07-01 06:27:00,110.86,110.871,110.848,110.861,232699994.0
2005-07-01 06:28:00,110.871,110.883,110.867,110.881,266100001.0
2005-07-01 06:29:00,110.88,110.895,110.871,110.874,205299998.0
2005-07-01 06:30:00,110.871,110.882,110.867,110.867,122899999.0
2005-07-01 06:31:00,110.88,110.889,110.839,110.839,230099993.0
2005-07-01 06:32:00,110.862,110.879,110.862,110.878,254400002.0
2005-07-01 06:33:00,110.877,110.88,110.864,110.87,235399997.0
2005-07-01 06:34:00,110.88,110.898,110.877,110.896,360000004.0
2005-07-01 06:35:00,110.91,110.914,110.877,110.88,234399999.0
2005-07-01 06:36:00,110.882,110.888,110.872,110.884,169300001.0
2005-07-01 06:37:00,110.877,110.919,110.877,110.913,74799999.0
2005-07-01 06:38:00,110.89,110.927,110.887,110.899,396000008.0
2005-07-01 06:39:00,110.909,110.938,110.909,110.938,317900006.0
2005-07-01 06:40:00,110.922,110.925,110.903,110.908,172499997.0
2005-07-01 06:41:00,110.913,110.928,110.91,110.921,263100000.0
2005-07-01 06:42:00,110.915,110.941,110.915,110.937,153399997.0
2005-07-01 06:43:00,110.942,110.946,110.923,110.93,171400003.0
2005-07-01 06:44:00,110.947,110.961,110.941,110.945,247600000.0
2005-07-01 06:45:00,110.952,110.973,110.947,110.947,262800000.0
2005-07-01 06:46:00,110.965,110.979,110.961,110.979,216499998.0
2005-07-01 06:47:00,110.954,110.974,110.954,110.958,109900003.0
2005-07-01 06:48:00,110.978,111.026,110.978,111.023,109100002.0
2005-07-01 06:49:00,111.032,111.05,111.032,111.043,155199996.0
2005-07-01 06:50:00,111.065,111.081,111.052,111.052,209100001.0
2005-07-01 06:51:00,111.043,111.043,110.99,111.004,154199999.0
2005-07-01 06:52:00,111.028,111.033,111.019,111.026,310299998.0
2005-07-01 06:53:00,111.032,111.065,111.032,111.062,267099997.0
2005-07-01 06:54:00,111.065,111.077,111.045,111.045,254300005.0
2005-07-01 06:55:00,111.06,111.064,111.022,111.022,257699997.0
2005-07-01 06:56:00,111.022,111.031,111.011,111.024,201200000.0
2005-07-01 06:57:00,111.028,111.038,111.017,111.018,337199999.0
2005-07-01 06:58:00,111.008,111.011,110.992,110.998,296199998.0
2005-07-01 06:59:00,111.002,111.016,110.999,111.0,211500003.0
2005-07-01 07:00:00,110.985,110.987,110.975,110.981,275699998.0
2005-07-01 07:01:00,110.977,111.022,110.977,111.002,323800001.0
2005-07-01 07:02:00,111.005,111.021,111.005,111.006,204299999.0
2005-07-01 07:03:00,111.011,111.04,111.011,111.018,337500001.0
2005-07-01 07:04:00,111.002,111.014,111.002,111.008,311599998.0
2005-07-01 07:05:00,111.02,111.036,110.994,111.005,282600000.0
2005-07-01 07:06:00,111.004,111.047,111.004,111.04,222400002.0
2005-07-01 07:07:00,111.022,111.04,111.022,111.022,127699999.0
2005-07-01 07:08:00,111.005,111.038,111.005,111.038,241799996.0
2005-07-01 07:09:00,111.04,111.052,111.033,111.035,108299998.0
2005-07-01 07:10:00,111.034,111.044,111.034,111.037,121000002.0
2005-07-01 07:11:00,111.031,111.043,111.021,111.027,210299999.0
2005-07-01 07:12:00,111.048,111.048,111.0,111.0,113199998.0
2005-07-01 07:13:00,110.987,111.014,110.987,111.0,291000000.0
2005-07-01 07:14:00,110.997,111.013,110.99,111.002,296599998.0
2005-07-01 07:15:00,111.032,111.038,111.024,111.024,172500000.0
2005-07-01 07:16:00,111.027,111.046,111.027,111.034,273399991.0
2005-07-01 07:17:00,111.058,111.059,111.016,111.026,251299998.0
2005-07-01 07:18:00,111.034,111.045,111.029,111.045,323199996.0
2005-07-01 07:19:00,111.016,111.041,111.005,111.021,150200002.0
2005-07-01 07:20:00,111.015,111.021,111.0,111.002,179899998.0
2005-07-01 07:21:00,111.007,111.046,111.007,111.046,199099999.0
2005-07-01 07:22:00,111.025,111.038,111.025,111.038,179199996.0
2005-07-01 07:23:00,111.037,111.061,111.037,111.06,241399995.0
2005-07-01 07:24:00,111.061,111.065,111.038,111.04,321100001.0
2005-07-01 07:25:00,111.048,111.064,111.022,111.064,181299996.0
2005-07-01 07:26:00,111.05,111.069,111.043,111.043,237899996.0
2005-07-01 07:27:00,111.033,111.053,111.026,111.029,333200003.0
2005-07-01 07:28:00,111.042,111.051,111.029,111.029,264199997.0
2005-07-01 07:29:00,111.015,111.042,111.006,111.022,329799998.0
2005-07-01 07:30:00,111.03,111.047,111.023,111.025,314800002.0
2005-07-01 07:31:00,111.033,111.033,111.022,111.027,275100002.0
2005-07-01 07:32:00,111.037,111.053,111.021,111.053,285899997.0
2005-07-01 07:33:00,111.032,111.036,111.008,111.018,125899999.0
2005-07-01 07:34:00,111.01,111.02,111.009,111.017,402500003.0
2005-07-01 07:35:00,111.014,111.031,111.002,111.002,103900002.0
2005-07-01 07:36:00,111.027,111.027,110.992,111.002,172300000.0
2005-07-01 07:37:00,111.01,111.04,111.001,111.002,406099995.0
2005-07-01 07:38:00,111.002,111.003,110.988,111.0,191200002.0
2005-07-01 07:39:00,110.978,110.983,110.967,110.975,305700004.0
2005-07-01 07:40:00,110.991,111.018,110.991,111.002,88599998.0
2005-07-01 07:41:00,110.979,111.005,110.976,110.993,246799999.0
2005-07-01 07:42:00,110.98,110.991,110.973,110.974,229700000.0
2005-07-01 07:43:00,110.995,111.005,110.99,111.0,310499999.0
2005-07-01 07:44:00,110.989,111.022,110.989,110.997,246000001.0
2005-07-01 07:45:00,110.997,111.011,110.994,110.994,78000000.0
2005-07-01 07:46:00,110.982,111.005,110.98,111.005,171599999.0
2005-07-01 07:47:00,110.98,110.985,110.98,110.98,125700000.0
2005-07-01 07:48:00,110.982,110.999,110.958,110.985,410499994.0
2005-07-01 07:49:00,110.998,111.025,110.997,111.006,218899998.0
2005-07-01 07:50:00,110.998,111.03,110.998,111.03,153800000.0
2005-07-01 07:51:00,111.013,111.017,111.001,111.017,297800001.0
2005-07-01 07:52:00,111.017,111.039,111.017,111.036,203600003.0
2005-07-01 07:53:00,111.07,111.071,111.047,111.047,193600000.0
2005-07-01 07:54:00,111.048,111.052,111.035,111.051,176399999.0
2005-07-01 07:55:00,111.048,111.048,111.014,111.028,291900007.0
2005-07-01 07:56:00,111.049,111.054,111.037,111.037,170999996.0
2005-07-01 07:57:00,111.038,111.068,111.028,111.032,315400005.0
2005-07-01 07:58:00,111.037,111.059,111.024,111.032,201600004.0
2005-07-01 07:59:00,111.048,111.05,111.044,111.044,226099994.0
2005-07-01 08:00:00,111.06,111.068,111.04,111.044,164000002.0
2005-07-01 08:01:00,111.053,111.072,111.049,111.053,306600004.0
2005-07-01 08:02:00,111.062,111.065,111.026,111.028,347700001.0
2005-07-01 08:03:00,111.042,111.062,111.041,111.041,104899998.0
2005-07-01 08:04:00,111.029,111.035,111.011,111.016,246600006.0
2005-07-01 08:05:00,111.015,111.043,111.011,111.028,200299999.0
2005-07-01 08:06:00,111.005,111.018,110.994,110.997,265499998.0
2005-07-01 08:07:00,111.015,111.023,111.002,111.005,196000000.0
2005-07-01 08:08:00,111.002,111.016,111.002,111.011,185599999.0
2005-07-01 08:09:00,111.01,111.012,111.0,111.008,209099998.0
2005-07-01 08:10:00,111.008,111.024,111.008,111.018,143400001.0
2005-07-01 08:11:00,111.009,111.04,111.009,111.025,352999998.0
2005-07-01 08:12:00,111.015,111.015,110.99,111.013,272599998.0
2005-07-01 08:13:00,111.012,111.032,111.0,111.017,264500005.0
2005-07-01 08:14:00,111.015,111.035,111.01,111.027,275900000.0
2005-07-01 08:15:00,111.04,111.045,111.004,111.009,301199999.0
2005-07-01 08:16:00,111.01,111.018,111.01,111.012,250400001.0
2005-07-01 08:17:00,111.029,111.033,111.017,111.017,170200002.0
2005-07-01 08:18:00,111.032,111.081,111.032,111.081,291399999.0
2005-07-01 08:19:00,111.092,111.125,111.092,111.125,238500002.0
2005-07-01 08:20:00,111.118,111.143,111.114,111.128,247600000.0
2005-07-01 08:21:00,111.118,111.118,111.099,111.099,297399999.0
2005-07-01 08:22:00,111.109,111.123,111.109,111.11,118200001.0
2005-07-01 08:23:00,111.112,111.121,111.066,111.066,243799994.0
2005-07-01 08:24:00,111.059,111.09,111.059,111.087,261899998.0
2005-07-01 08:25:00,111.077,111.084,111.068,111.071,270399995.0
2005-07-01 08:26:00,111.087,111.102,111.069,111.069,241699998.0
2005-07-01 08:27:00,111.068,111.094,111.068,111.072,206900004.0
2005-07-01 08:28:00,111.055,111.06,111.043,111.043,114100001.0
2005-07-01 08:29:00,111.047,111.056,111.019,111.022,271799996.0
2005-07-01 08:30:00,111.022,111.038,111.022,111.038,95000002.0
2005-07-01 08:31:00,111.062,111.073,111.047,111.059,349799998.0
2005-07-01 08:32:00,111.032,111.072,111.026,111.067,203300002.0
2005-07-01 08:33:00,111.097,111.097,111.058,111.058,202199992.0
2005-07-01 08:34:00,111.065,111.065,111.055,111.057,208300003.0
2005-07-01 08:35:00,111.062,111.078,111.06,111.077,176699995.0
2005-07-01 08:36:00,111.074,111.089,111.074,111.088,208799998.0
2005-07-01 08:37:00,111.102,111.111,111.089,111.089,203300003.0
2005-07-01 08:38:00,111.092,111.115,111.092,111.101,170800001.0
2005-07-01 08:39:00,111.105,111.129,111.105,111.11,116699999.0
2005-07-01 08:40:00,111.11,111.148,111.11,111.128,324499999.0
2005-07-01 08:41:00,111.115,111.135,111.11,111.122,266900001.0
2005-07-01 08:42:00,111.123,111.146,111.123,111.138,173700004.0
2005-07-01 08:43:00,111.143,111.147,111.133,111.144,178499998.0
2005-07-01 08:44:00,111.145,111.178,111.142,111.165,148799999.0
2005-07-01 08:45:00,111.169,111.186,111.154,111.163,379299998.0
2005-07-01 08:46:00,111.158,111.167,111.154,111.164,404899992.0
2005-07-01 08:47:00,111.161,111.205,111.161,111.167,329500005.0
2005-07-01 08:48:00,111.178,111.178,111.168,111.175,193299999.0
2005-07-01 08:49:00,111.18,111.183,111.17,111.17,278999997.0
2005-07-01 08:50:00,111.17,111.19,111.17,111.182,146200002.0
2005-07-01 08:51:00,111.177,111.186,111.177,111.186,135000000.0
2005-07-01 08:52:00,111.201,111.231,111.201,111.217,287300004.0
2005-07-01 08:53:00,111.215,111.237,111.207,111.207,247600000.0
2005-07-01 08:54:00,111.211,111.211,111.193,111.209,320200000.0
2005-07-01 08:55:00,111.212,111.231,111.206,111.22,154199999.0
2005-07-01 08:56:00,111.208,111.208,111.188,111.188,195999999.0
2005-07-01 08:57:00,111.195,111.207,111.175,111.175,138199999.0
2005-07-01 08:58:00,111.188,111.201,111.171,111.18,217900003.0
2005-07-01 08:59:00,111.181,111.204,111.176,111.187,277199995.0
2005-07-01 09:00:00,111.181,111.202,111.16,111.16,415000003.0
2005-07-01 09:01:00,111.168,111.17,111.159,111.159,122599999.0
2005-07-01 09:02:00,111.165,111.184,111.148,111.149,280100002.0
2005-07-01 09:03:00,111.15,111.18,111.147,111.15,341899997.0
2005-07-01 09:04:00,111.14,111.17,111.129,111.163,233599996.0
2005-07-01 09:05:00,111.154,111.171,111.139,111.139,207599998.0
2005-07-01 09:06:00,111.165,111.176,111.145,111.154,193600002.0
2005-07-01 09:07:00,111.135,111.135,111.122,111.122,186599998.0
2005-07-01 09:08:00,111.142,111.153,111.134,111.15,349799995.0
2005-07-01 09:09:00,111.154,111.164,111.117,111.117,358000000.0
2005-07-01 09:10:00,111.091,111.128,111.091,111.115,311600000.0
2005-07-01 09:11:00,111.103,111.103,111.058,111.062,237700006.0
2005-07-01 09:12:00,111.074,111.099,111.066,111.084,264499996.0
2005-07-01 09:13:00,111.079,111.117,111.079,111.111,235200008.0
2005-07-01 09:14:00,111.08,111.112,111.076,111.088,314900002.0
2005-07-01 09:15:00,111.085,111.091,111.076,111.091,282099998.0
2005-07-01 09:16:00,111.09,111.121,111.09,111.108,118400001.0
2005-07-01 09:17:00,111.099,111.12,111.099,111.12,77300002.0
2005-07-01 09:18:00,111.143,111.17,111.12,111.12,190199998.0
2005-07-01 09:19:00,111.117,111.152,111.117,111.149,326700004.0
2005-07-01 09:20:00,111.143,111.166,111.136,111.156,284099996.0
2005-07-01 09:21:00,111.153,111.196,111.153,111.175,205400006.0
2005-07-01 09:22:00,111.157,111.171,111.157,111.171,381700004.0
2005-07-01 09:23:00,111.172,111.172,111.154,111.17,136399997.0
2005-07-01 09:24:00,111.187,111.206,111.186,111.186,252499995.0
2005-07-01 09:25:00,111.188,111.196,111.175,111.179,181600000.0
2005-07-01 09:26:00,111.192,111.199,111.174,111.174,136100002.0
2005-07-01 09:27:00,111.177,111.205,111.177,111.185,253899997.0
2005-07-01 09:28:00,111.197,111.211,111.178,111.178,194500000.0
2005-07-01 09:29:00,111.184,111.197,111.165,111.165,114300000.0
2005-07-01 09:30:00,111.167,111.194,111.158,111.191,141600001.0
2005-07-01 09:31:00,111.205,111.221,111.194,111.194,189600001.0
2005-07-01 09:32:00,111.195,111.199,111.189,111.19,178600003.0
2005-07-01 09:33:00,111.176,111.187,111.172,111.178,310600004.0
2005-07-01 09:34:00,111.172,111.179,111.168,111.175,224900005.0
2005-07-01 09:35:00,111.181,111.211,111.179,111.211,276400003.0
2005-07-01 09:36:00,111.22,111.223,111.199,111.2,342599996.0
2005-07-01 09:37:00,111.199,111.199,111.18,111.193,277899999.0
2005-07-01 09:38:00,111.186,111.191,111.173,111.173,370300000.0
2005-07-01 09:39:00,111.156,111.171,111.156,111.166,268700000.0
2005-07-01 09:40:00,111.169,111.189,111.169,111.175,362799999.0
2005-07-01 09:41:00,111.17,111.2,111.17,111.197,235699999.0
2005-07-01 09:42:00,111.202,111.216,111.202,111.202,148400000.0
2005-07-01 09:43:00,111.21,111.21,111.191,111.201,172100001.0
2005-07-01 09:44:00,111.215,111.226,111.167,111.167,191000001.0
2005-07-01 09:45:00,111.158,111.178,111.151,111.178,248500001.0
2005-07-01 09:46:00,111.183,111.196,111.176,111.19,241900003.0
2005-07-01 09:47:00,111.191,111.206,111.19,111.19,260100001.0
2005-07-01 09:48:00,111.175,111.189,111.175,111.185,397199996.0
2005-07-01 09:49:00,111.176,111.192,111.175,111.178,266500000.0
2005-07-01 09:50:00,111.18,111.202,111.162,111.162,253899998.0
2005-07-01 09:51:00,111.16,111.176,111.142,111.149,304600003.0
2005-07-01 09:52:00,111.13,111.156,111.121,111.131,263000001.0
2005-07-01 09:53:00,111.128,111.129,111.12,111.12,130100000.0
2005-07-01 09:54:00,111.112,111.119,111.096,111.11,334099999.0
2005-07-01 09:55:00,111.12,111.131,111.102,111.11,305400001.0
2005-07-01 09:56:00,111.099,111.135,111.096,111.125,281899999.0
2005-07-01 09:57:00,111.119,111.136,111.111,111.121,180000000.0
2005-07-01 09:58:00,111.12,111.12,111.091,111.092,306400000.0
2005-07-01 09:59:00,111.097,111.116,111.083,111.083,60600001.0
2005-07-01 10:00:00,111.07,111.088,111.059,111.059,182900003.0
2005-07-01 10:01:00,111.077,111.092,111.077,111.083,145400003.0
2005-07-01 10:02:00,111.085,111.099,111.074,111.074,151199998.0
2005-07-01 10:03:00,111.068,111.068,111.037,111.037,116500000.0
2005-07-01 10:04:00,111.023,111.039,111.015,111.025,243100005.0
2005-07-01 10:05:00,111.012,111.026,111.012,111.018,145600000.0
2005-07-01 10:06:00,111.022,111.023,111.01,111.017,385899996.0
2005-07-01 10:07:00,111.015,111.029,111.007,111.007,243400001.0
2005-07-01 10:08:00,111.012,111.013,110.987,110.995,148399999.0
2005-07-01 10:09:00,111.012,111.034,111.001,111.034,383099994.0
2005-07-01 10:10:00,111.036,111.058,111.023,111.03,491299995.0
2005-07-01 10:11:00,111.048,111.054,111.032,111.037,123400002.0
2005-07-01 10:12:00,111.045,111.075,111.045,111.055,286100003.0
2005-07-01 10:13:00,111.057,111.071,111.046,111.052,361600000.0
2005-07-01 10:14:00,111.045,111.045,111.013,111.032,254400006.0
2005-07-01 10:15:00,111.03,111.045,111.024,111.025,327099997.0
2005-07-01 10:16:00,111.023,111.034,111.009,111.012,232000003.0
2005-07-01 10:17:00,111.011,111.032,111.011,111.018,196300006.0
2005-07-01 10:18:00,110.997,111.01,110.985,110.985,386599995.0
2005-07-01 10:19:00,110.978,111.003,110.978,110.998,228900004.0
2005-07-01 10:20:00,111.02,111.024,110.989,111.001,325499998.0
2005-07-01 10:21:00,111.025,111.037,111.01,111.013,209400000.0
2005-07-01 10:22:00,111.017,111.037,111.012,111.017,306899991.0
2005-07-01 10:23:00,111.019,111.052,111.019,111.052,217400002.0
2005-07-01 10:24:00,111.045,111.045,111.019,111.033,211400002.0
2005-07-01 10:25:00,111.035,111.042,111.011,111.015,293500004.0
2005-07-01 10:26:00,111.022,111.045,111.018,111.045,146999999.0
2005-07-01 10:27:00,111.01,111.016,110.998,111.004,225500000.0
2005-07-01 10:28:00,111.0,111.029,110.981,111.012,216899997.0
2005-07-01 10:29:00,111.022,111.029,110.998,110.998,109700003.0
2005-07-01 10:30:00,110.995,111.0,110.984,110.996,223500005.0
2005-07-01 10:31:00,111.015,111.021,111.004,111.012,210899999.0
2005-07-01 10:32:00,111.001,111.029,110.993,111.029,217400008.0
2005-07-01 10:33:00,111.037,111.051,111.017,111.017,401400002.0
2005-07-01 10:34:00,111.017,111.044,111.017,111.044,116600000.0
2005-07-01 10:35:00,111.045,111.065,111.045,111.046,244500002.0
2005-07-01 10:36:00,111.065,111.071,111.036,111.053,309799992.0
2005-07-01 10:37:00,111.035,111.07,111.018,111.07,288400001.0
2005-07-01 10:38:00,111.032,111.032,111.006,111.006,200799997.0
2005-07-01 10:39:00,111.017,111.031,110.986,110.992,111599999.0
2005-07-01 10:40:00,111.002,111.025,110.989,110.994,229400004.0
2005-07-01 10:41:00,110.993,111.006,110.993,110.997,169200001.0
2005-07-01 10:42:00,111.02,111.022,110.985,110.994,211000000.0
2005-07-01 10:43:00,110.988,111.017,110.98,111.011,392599998.0
2005-07-01 10:44:00,110.968,111.016,110.967,111.008,183900005.0
2005-07-01 10:45:00,110.995,111.018,110.988,111.001,213200001.0
2005-07-01 10:46:00,110.993,111.018,110.989,111.018,185299997.0
2005-07-01 10:47:00,111.005,111.027,110.99,111.006,196700005.0
2005-07-01 10:48:00,111.007,111.024,111.007,111.02,149900000.0
2005-07-01 10:49:00,110.997,110.998,110.986,110.988,123899998.0
2005-07-01 10:50:00,110.985,111.012,110.969,111.011,147700004.0
2005-07-01 10:51:00,111.005,111.012,111.004,111.012,425899999.0
2005-07-01 10:52:00,111.01,111.047,111.002,111.045,281099998.0
2005-07-01 10:53:00,111.016,111.04,111.016,111.04,95800001.0
2005-07-01 10:54:00,111.042,111.066,111.033,111.064,95399998.0
2005-07-01 10:55:00,111.026,111.039,111.026,111.026,382699993.0
2005-07-01 10:56:00,111.037,111.05,111.019,111.023,202300001.0
2005-07-01 10:57:00,111.03,111.047,111.029,111.044,291699997.0
2005-07-01 10:58:00,111.025,111.025,111.011,111.011,239899994.0
2005-07-01 10:59:00,111.027,111.051,111.021,111.021,165599998.0
2005-07-01 11:00:00,111.038,111.038,110.982,111.001,205599997.0
2005-07-01 11:01:00,111.017,111.02,110.961,110.965,245300005.0
2005-07-01 11:02:00,110.943,110.943,110.891,110.897,209600002.0
2005-07-01 11:03:00,110.892,110.908,110.885,110.906,302499996.0
2005-07-01 11:04:00,110.888,110.907,110.853,110.853,256500001.0
2005-07-01 11:05:00,110.84,110.863,110.84,110.862,333700002.0
2005-07-01 11:06:00,110.881,110.913,110.881,110.911,282100004.0
2005-07-01 11:07:00,110.883,110.883,110.87,110.874,271299999.0
2005-07-01 11:08:00,110.89,110.905,110.872,110.897,156900001.0
2005-07-01 11:09:00,110.892,110.892,110.864,110.87,224499996.0
2005-07-01 11:10:00,110.881,110.892,110.868,110.892,200499996.0
2005-07-01 11:11:00,110.897,110.911,110.897,110.911,267100004.0
2005-07-01 11:12:00,110.916,110.927,110.889,110.889,287099999.0
2005-07-01 11:13:00,110.893,110.899,110.891,110.899,132600003.0
2005-07-01 11:14:00,110.913,110.941,110.9,110.901,339899999.0
2005-07-01 11:15:00,110.888,110.921,110.888,110.898,407700002.0
2005-07-01 11:16:00,110.895,110.911,110.882,110.892,219899995.0
2005-07-01 11:17:00,110.925,110.926,110.89,110.895,184899998.0
2005-07-01 11:18:00,110.907,110.923,110.873,110.875,240699997.0
2005-07-01 11:19:00,110.865,110.901,110.861,110.861,318499996.0
2005-07-01 11:20:00,110.853,110.865,110.847,110.852,210800003.0
2005-07-01 11:21:00,110.858,110.877,110.854,110.877,108600002.0
2005-07-01 11:22:00,110.851,110.857,110.837,110.837,161800002.0
2005-07-01 11:23:00,110.838,110.839,110.802,110.802,272999998.0
2005-07-01 11:24:00,110.78,110.78,110.757,110.779,93499999.0
2005-07-01 11:25:00,110.79,110.801,110.786,110.787,271100002.0
2005-07-01 11:26:00,110.795,110.807,110.795,110.799,102200000.0
2005-07-01 11:27:00,110.802,110.821,110.8,110.81,221800002.0
2005-07-01 11:28:00,110.827,110.856,110.827,110.838,191100002.0
2005-07-01 11:29:00,110.842,110.843,110.793,110.793,257100000.0
2005-07-01 11:30:00,110.787,110.787,110.72,110.721,190000000.0
2005-07-01 11:31:00,110.73,110.735,110.699,110.699,147399998.0
2005-07-01 11:32:00,110.69,110.716,110.69,110.716,246099998.0
2005-07-01 11:33:00,110.738,110.745,110.704,110.723,155299998.0
2005-07-01 11:34:00,110.721,110.721,110.704,110.707,163600000.0
2005-07-01 11:35:00,110.695,110.695,110.671,110.687,155100003.0
2005-07-01 11:36:00,110.688,110.688,110.674,110.683,286099999.0
2005-07-01 11:37:00,110.68,110.68,110.66,110.673,72800001.0
2005-07-01 11:38:00,110.67,110.673,110.658,110.658,95999999.0
2005-07-01 11:39:00,110.658,110.658,110.64,110.652,278999999.0
2005-07-01 11:40:00,110.651,110.666,110.651,110.666,144200003.0
2005-07-01 11:41:00,110.673,110.691,110.668,110.691,79700000.0
2005-07-01 11:42:00,110.698,110.712,110.696,110.712,212700006.0
2005-07-01 11:43:00,110.726,110.729,110.699,110.722,75100000.0
2005-07-01 11:44:00,110.757,110.794,110.757,110.784,201100003.0
2005-07-01 11:45:00,110.783,110.789,110.776,110.788,191500002.0
2005-07-01 11:46:00,110.78,110.787,110.777,110.779,191900001.0
2005-07-01 11:47:00,110.767,110.801,110.764,110.785,472499996.0
2005-07-01 11:48:00,110.775,110.789,110.754,110.76,305800003.0
2005-07-01 11:49:00,110.753,110.753,110.733,110.733,226500004.0
2005-07-01 11:50:00,110.755,110.761,110.713,110.724,161399996.0
2005-07-01 11:51:00,110.724,110.736,110.721,110.726,273000001.0
2005-07-01 11:52:00,110.73,110.744,110.704,110.704,312099995.0
2005-07-01 11:53:00,110.727,110.747,110.727,110.735,238099997.0
2005-07-01 11:54:00,110.732,110.755,110.72,110.72,275400002.0
2005-07-01 11:55:00,110.726,110.746,110.723,110.723,338799996.0
2005-07-01 11:56:00,110.728,110.735,110.717,110.718,167400001.0
2005-07-01 11:57:00,110.727,110.741,110.721,110.728,422500002.0
2005-07-01 11:58:00,110.73,110.747,110.725,110.745,203499997.0
2005-07-01 11:59:00,110.738,110.764,110.734,110.745,315999995.0
2005-07-01 12:00:00,110.733,110.733,110.724,110.729,179000000.0
2005-07-01 12:01:00,110.735,110.757,110.719,110.749,147399998.0
2005-07-01 12:02:00,110.723,110.732,110.723,110.727,137800000.0
2005-07-01 12:03:00,110.747,110.76,110.736,110.747,185400003.0
2005-07-01 12:04:00,110.762,110.768,110.746,110.748,321299993.0
2005-07-01 12:05:00,110.753,110.78,110.74,110.767,427600007.0
2005-07-01 12:06:00,110.774,110.805,110.769,110.805,345700005.0
2005-07-01 12:07:00,110.813,110.823,110.802,110.823,229400000.0
2005-07-01 12:08:00,110.818,110.835,110.815,110.835,215400000.0
2005-07-01 12:09:00,110.839,110.876,110.839,110.869,344099998.0
2005-07-01 12:10:00,110.884,110.907,110.884,110.904,228999999.0
2005-07-01 12:11:00,110.907,110.931,110.905,110.912,457700003.0
2005-07-01 12:12:00,110.912,110.916,110.894,110.91,317000002.0
2005-07-01 12:13:00,110.916,110.917,110.891,110.891,292399993.0
2005-07-01 12:14:00,110.89,110.925,110.89,110.901,372600004.0
2005-07-01 12:15:00,110.912,110.921,110.888,110.888,155100001.0
2005-07-01 12:16:00,110.89,110.909,110.889,110.894,275200006.0
2005-07-01 12:17:00,110.871,110.892,110.871,110.892,354499996.0
2005-07-01 12:18:00,110.89,110.897,110.88,110.883,250999999.0
2005-07-01 12:19:00,110.88,110.896,110.88,110.894,415400004.0
2005-07-01 12:20:00,110.882,110.901,110.879,110.879,308100004.0
2005-07-01 12:21:00,110.885,110.897,110.872,110.882,282299999.0
2005-07-01 12:22:00,110.89,110.9,110.866,110.872,286399997.0
2005-07-01 12:23:00,110.858,110.889,110.85,110.878,143600001.0
2005-07-01 12:24:00,110.875,110.884,110.874,110.884,161600001.0
2005-07-01 12:25:00,110.885,110.901,110.87,110.9,298300008.0
2005-07-01 12:26:00,110.886,110.893,110.884,110.893,208399996.0
2005-07-01 12:27:00,110.897,110.903,110.891,110.899,315099998.0
2005-07-01 12:28:00,110.902,110.913,110.859,110.869,246600004.0
2005-07-01 12:29:00,110.882,110.882,110.862,110.862,238200001.0
2005-07-01 12:30:00,110.862,110.881,110.862,110.876,284199997.0
2005-07-01 12:31:00,110.888,110.933,110.888,110.905,125300001.0
2005-07-01 12:32:00,110.915,110.938,110.915,110.925,268999999.0
2005-07-01 12:33:00,110.94,110.953,110.912,110.937,214400001.0
2005-07-01 12:34:00,110.948,110.965,110.937,110.943,283299999.0
2005-07-01 12:35:00,110.952,110.96,110.899,110.905,213799996.0
2005-07-01 12:36:00,110.9,110.926,110.9,110.922,337199999.0
2005-07-01 12:37:00,110.913,110.931,110.903,110.913,197099999.0
2005-07-01 12:38:00,110.892,110.922,110.886,110.905,188900001.0
2005-07-01 12:39:00,110.912,110.919,110.876,110.879,401499999.0
2005-07-01 12:40:00,110.875,110.91,110.86,110.897,274299997.0
2005-07-01 12:41:00,110.9,110.91,110.87,110.87,253399996.0
2005-07-01 12:42:00,110.891,110.91,110.89,110.901,297600007.0
2005-07-01 12:43:00,110.885,110.911,110.885,110.903,332200003.0
2005-07-01 12:44:00,110.915,110.934,110.905,110.91,191600000.0
2005-07-01 12:45:00,110.932,110.94,110.893,110.913,385400001.0
2005-07-01 12:46:00,110.915,110.921,110.902,110.902,368099999.0
2005-07-01 12:47:00,110.902,110.907,110.89,110.9,440899997.0
2005-07-01 12:48:00,110.91,110.925,110.894,110.904,360099997.0
2005-07-01 12:49:00,110.898,110.922,110.89,110.911,304900002.0
2005-07-01 12:50:00,110.907,110.921,110.892,110.894,338699996.0
2005-07-01 12:51:00,110.889,110.899,110.889,110.899,346099997.0
2005-07-01 12:52:00,110.914,110.957,110.909,110.957,128000000.0
2005-07-01 12:53:00,110.95,110.95,110.93,110.942,89300001.0
2005-07-01 12:54:00,110.962,110.966,110.926,110.936,341099999.0
2005-07-01 12:55:00,110.95,110.984,110.95,110.97,177399995.0
2005-07-01 12:56:00,110.983,110.988,110.92,110.95,322100004.0
2005-07-01 12:57:00,110.948,110.949,110.931,110.937,272400001.0
2005-07-01 12:58:00,110.926,110.947,110.919,110.922,434399994.0
2005-07-01 12:59:00,110.931,110.958,110.912,110.938,393800003.0
2005-07-01 13:00:00,110.937,110.953,110.919,110.919,281299998.0
2005-07-01 13:01:00,110.933,110.953,110.924,110.931,304399994.0
2005-07-01 13:02:00,110.913,110.971,110.906,110.968,206700004.0
2005-07-01 13:03:00,110.964,110.969,110.934,110.954,257600000.0
2005-07-01 13:04:00,110.928,110.936,110.924,110.936,267599999.0
2005-07-01 13:05:00,110.942,110.952,110.924,110.94,332199998.0
2005-07-01 13:06:00,110.95,110.963,110.949,110.96,272799996.0
2005-07-01 13:07:00,110.937,110.956,110.934,110.949,333399998.0
2005-07-01 13:08:00,110.935,110.948,110.922,110.933,291299993.0
2005-07-01 13:09:00,110.942,110.951,110.933,110.934,153500003.0
2005-07-01 13:10:00,110.918,110.949,110.905,110.939,95300000.0
2005-07-01 13:11:00,110.928,110.953,110.928,110.943,217699996.0
2005-07-01 13:12:00,110.928,110.961,110.928,110.952,145099998.0
2005-07-01 13:13:00,110.942,110.947,110.921,110.929,154999999.0
2005-07-01 13:14:00,110.96,110.965,110.94,110.949,273999999.0
2005-07-01 13:15:00,110.938,110.967,110.926,110.96,237100000.0
2005-07-01 13:16:00,110.955,110.969,110.948,110.966,328699996.0
2005-07-01 13:17:00,110.96,110.979,110.96,110.965,233700005.0
2005-07-01 13:18:00,110.975,110.975,110.964,110.971,158700001.0
2005-07-01 13:19:00,110.982,111.015,110.982,111.007,214700002.0
2005-07-01 13:20:00,111.0,111.033,110.997,111.033,176000000.0
2005-07-01 13:21:00,111.042,111.068,111.033,111.068,198799998.0
2005-07-01 13:22:00,111.072,111.08,111.057,111.057,415599992.0
2005-07-01 13:23:00,111.053,111.072,111.04,111.05,228200002.0
2005-07-01 13:24:00,111.066,111.066,111.047,111.064,158499998.0
2005-07-01 13:25:00,111.066,111.066,111.045,111.053,239700000.0
2005-07-01 13:26:00,111.05,111.066,111.039,111.042,194500002.0
2005-07-01 13:27:00,111.045,111.052,111.022,111.027,343500001.0
2005-07-01 13:28:00,111.022,111.029,111.002,111.002,202600000.0
2005-07-01 13:29:00,111.015,111.024,111.004,111.014,383900001.0
2005-07-01 13:30:00,111.012,111.042,111.011,111.021,263499998.0
2005-07-01 13:31:00,111.028,111.033,111.015,111.018,148599997.0
2005-07-01 13:32:00,111.023,111.032,111.007,111.01,316099999.0
2005-07-01 13:33:00,111.0,111.019,110.992,111.004,279199999.0
2005-07-01 13:34:00,110.997,111.03,110.996,111.011,318200001.0
2005-07-01 13:35:00,111.01,111.034,110.997,110.997,99200003.0
2005-07-01 13:36:00,110.998,111.016,110.99,111.007,250900000.0
2005-07-01 13:37:00,111.03,111.03,110.97,110.988,77500000.0
2005-07-01 13:38:00,110.997,111.015,110.997,110.998,193300001.0
2005-07-01 13:39:00,110.988,110.998,110.953,110.98,208999998.0
2005-07-01 13:40:00,110.999,111.019,110.999,110.999,274300005.0
2005-07-01 13:41:00,110.995,111.012,110.995,110.995,217100001.0
2005-07-01 13:42:00,110.99,111.01,110.986,111.003,203999998.0
2005-07-01 13:43:00,111.003,111.01,110.994,111.01,231300002.0
2005-07-01 13:44:00,111.022,111.026,110.994,110.994,380699999.0
2005-07-01 13:45:00,110.992,111.01,110.992,111.001,219899997.0
2005-07-01 13:46:00,111.005,111.026,111.005,111.01,303600001.0
2005-07-01 13:47:00,111.002,111.032,111.002,111.02,225000002.0
2005-07-01 13:48:00,111.022,111.025,110.983,110.995,287700005.0
2005-07-01 13:49:00,111.002,111.02,111.0,111.013,274300003.0
2005-07-01 13:50:00,111.028,111.044,111.016,111.018,404899994.0
2005-07-01 13:51:00,111.035,111.046,111.027,111.04,219899998.0
2005-07-01 13:52:00,111.038,111.071,111.034,111.063,256100000.0
2005-07-01 13:53:00,111.039,111.05,111.035,111.035,259600003.0
2005-07-01 13:54:00,111.05,111.067,111.04,111.06,180900000.0
2005-07-01 13:55:00,111.082,111.095,111.071,111.071,244599999.0
2005-07-01 13:56:00,111.083,111.093,111.061,111.074,319600000.0
2005-07-01 13:57:00,111.082,111.089,111.045,111.065,155200001.0
2005-07-01 13:58:00,111.05,111.074,111.037,111.074,182900005.0
2005-07-01 13:59:00,111.062,111.07,111.043,111.057,271199999.0
2005-07-01 14:00:00,111.042,111.056,111.034,111.047,217700000.0
2005-07-01 14:01:00,111.037,111.051,111.023,111.032,371300000.0
2005-07-01 14:02:00,111.046,111.066,111.035,111.048,263299996.0
2005-07-01 14:03:00,111.044,111.051,111.042,111.042,179199996.0
2005-07-01 14:04:00,111.053,111.065,111.052,111.052,260300003.0
2005-07-01 14:05:00,111.045,111.074,111.036,111.05,144300001.0
2005-07-01 14:06:00,111.042,111.063,111.041,111.059,310599995.0
2005-07-01 14:07:00,111.055,111.065,111.029,111.04,146099998.0
2005-07-01 14:08:00,111.022,111.042,111.022,111.042,234900002.0
2005-07-01 14:09:00,111.037,111.049,111.035,111.035,177600001.0
2005-07-01 14:10:00,111.055,111.063,111.037,111.053,313900008.0
2005-07-01 14:11:00,111.042,111.065,111.024,111.059,209999996.0
2005-07-01 14:12:00,111.059,111.073,111.037,111.037,187299999.0
2005-07-01 14:13:00,111.02,111.05,111.002,111.035,186900002.0
2005-07-01 14:14:00,111.04,111.055,111.036,111.049,230999993.0
2005-07-01 14:15:00,111.048,111.053,111.048,111.05,329300007.0
2005-07-01 14:16:00,111.067,111.079,111.042,111.053,310499995.0
2005-07-01 14:17:00,111.045,111.076,111.04,111.065,261200003.0
2005-07-01 14:18:00,111.062,111.082,111.054,111.072,232200001.0
2005-07-01 14:19:00,111.068,111.091,111.06,111.076,468700002.0
2005-07-01 14:20:00,111.082,111.092,111.069,111.092,467700009.0
2005-07-01 14:21:00,111.08,111.085,111.068,111.081,207200002.0
2005-07-01 14:22:00,111.096,111.12,111.096,111.11,184199997.0
2005-07-01 14:23:00,111.113,111.113,111.095,111.096,300600003.0
2005-07-01 14:24:00,111.093,111.093,111.079,111.083,272699999.0
2005-07-01 14:25:00,111.093,111.1,111.063,111.063,212099998.0
2005-07-01 14:26:00,111.055,111.056,111.048,111.048,245900003.0
2005-07-01 14:27:00,111.037,111.088,111.037,111.075,190999999.0
2005-07-01 14:28:00,111.058,111.094,111.058,111.077,250799999.0
2005-07-01 14:29:00,111.077,111.106,111.077,111.106,328500004.0
2005-07-01 14:30:00,111.11,111.122,111.11,111.122,240199997.0
2005-07-01 14:31:00,111.132,111.16,111.125,111.16,219599998.0
2005-07-01 14:32:00,111.165,111.171,111.141,111.149,254600004.0
2005-07-01 14:33:00,111.162,111.175,111.146,111.146,161700000.0
2005-07-01 14:34:00,111.14,111.159,111.136,111.144,290199996.0
2005-07-01 14:35:00,111.122,111.139,111.122,111.137,133900003.0
2005-07-01 14:36:00,111.145,111.145,111.124,111.135,231500002.0
2005-07-01 14:37:00,111.142,111.151,111.131,111.145,421800006.0
2005-07-01 14:38:00,111.126,111.132,111.124,111.124,168399995.0
2005-07-01 14:39:00,111.125,111.141,111.118,111.124,208400000.0
2005-07-01 14:40:00,111.127,111.142,111.11,111.14,248600005.0
2005-07-01 14:41:00,111.12,111.14,111.12,111.14,134500001.0
2005-07-01 14:42:00,111.147,111.16,111.119,111.124,221299997.0
2005-07-01 14:43:00,111.123,111.137,111.117,111.13,371099996.0
2005-07-01 14:44:00,111.158,111.159,111.114,111.134,157400002.0
2005-07-01 14:45:00,111.137,111.151,111.134,111.144,186200000.0
2005-07-01 14:46:00,111.131,111.157,111.119,111.157,207599998.0
2005-07-01 14:47:00,111.124,111.129,111.116,111.116,142100001.0
2005-07-01 14:48:00,111.132,111.141,111.124,111.134,187300002.0
2005-07-01 14:49:00,111.133,111.149,111.133,111.133,71799999.0
2005-07-01 14:50:00,111.12,111.149,111.116,111.149,156299999.0
2005-07-01 14:51:00,111.12,111.128,111.116,111.118,144200003.0
2005-07-01 14:52:00,111.14,111.165,111.14,111.149,136299996.0
2005-07-01 14:53:00,111.146,111.175,111.146,111.153,293799997.0
2005-07-01 14:54:00,111.173,111.174,111.144,111.148,264099993.0
2005-07-01 14:55:00,111.147,111.148,111.135,111.137,94300001.0
2005-07-01 14:56:00,111.152,111.161,111.145,111.145,157199996.0
2005-07-01 14:57:00,111.142,111.149,111.13,111.132,261899997.0
2005-07-01 14:58:00,111.133,111.163,111.133,111.135,346599999.0
2005-07-01 14:59:00,111.14,111.162,111.134,111.145,233700001.0
2005-07-01 15:00:00,111.137,111.152,111.137,111.142,98200000.0
2005-07-01 15:01:00,111.14,111.165,111.134,111.161,119999997.0
2005-07-01 15:02:00,111.13,111.13,111.115,111.124,252999997.0
2005-07-01 15:03:00,111.145,111.163,111.14,111.14,280499994.0
2005-07-01 15:04:00,111.141,111.171,111.136,111.171,242499998.0
2005-07-01 15:05:00,111.158,111.175,111.143,111.163,430900000.0
2005-07-01 15:06:00,111.153,111.186,111.15,111.186,271699994.0
2005-07-01 15:07:00,111.14,111.191,111.14,111.188,199799995.0
2005-07-01 15:08:00,111.188,111.188,111.157,111.162,324200000.0
2005-07-01 15:09:00,111.16,111.189,111.15,111.189,340899996.0
2005-07-01 15:10:00,111.186,111.205,111.178,111.201,121700000.0
2005-07-01 15:11:00,111.2,111.2,111.185,111.188,411800009.0
2005-07-01 15:12:00,111.192,111.198,111.172,111.172,51400000.0
2005-07-01 15:13:00,111.185,111.196,111.152,111.158,310899990.0
2005-07-01 15:14:00,111.156,111.183,111.156,111.171,223500000.0
2005-07-01 15:15:00,111.157,111.184,111.149,111.159,225499999.0
2005-07-01 15:16:00,111.175,111.191,111.158,111.162,296300000.0
2005-07-01 15:17:00,111.18,111.227,111.18,111.219,165999999.0
2005-07-01 15:18:00,111.192,111.21,111.184,111.207,248900001.0
2005-07-01 15:19:00,111.209,111.223,111.209,111.219,332700002.0
2005-07-01 15:20:00,111.248,111.249,111.216,111.225,233400000.0
2005-07-01 15:21:00,111.217,111.217,111.197,111.204,243400001.0
2005-07-01 15:22:00,111.223,111.234,111.189,111.189,145400000.0
2005-07-01 15:23:00,111.197,111.211,111.183,111.188,324400002.0
2005-07-01 15:24:00,111.202,111.217,111.191,111.192,265499994.0
2005-07-01 15:25:00,111.175,111.181,111.166,111.181,172399996.0
2005-07-01 15:26:00,111.193,111.21,111.179,111.208,239599999.0
2005-07-01 15:27:00,111.17,111.188,111.163,111.173,169199996.0
2005-07-01 15:28:00,111.175,111.185,111.151,111.172,216899995.0
2005-07-01 15:29:00,111.172,111.187,111.165,111.185,238300000.0
2005-07-01 15:30:00,111.187,111.189,111.176,111.178,166899999.0
2005-07-01 15:31:00,111.203,111.205,111.172,111.199,222700004.0
2005-07-01 15:32:00,111.185,111.189,111.16,111.16,321400002.0
2005-07-01 15:33:00,111.192,111.202,111.154,111.154,211399998.0
2005-07-01 15:34:00,111.198,111.198,111.153,111.161,251400001.0
2005-07-01 15:35:00,111.147,111.189,111.143,111.164,155999995.0
2005-07-01 15:36:00,111.162,111.2,111.156,111.2,207099994.0
2005-07-01 15:37:00,111.196,111.196,111.175,111.175,288600002.0
2005-07-01 15:38:00,111.185,111.196,111.158,111.169,301500002.0
2005-07-01 15:39:00,111.179,111.206,111.168,111.168,247800005.0
2005-07-01 15:40:00,111.173,111.186,111.157,111.17,216500000.0
2005-07-01 15:41:00,111.189,111.196,111.178,111.19,290499996.0
2005-07-01 15:42:00,111.193,111.195,111.173,111.173,286299994.0
2005-07-01 15:43:00,111.178,111.195,111.161,111.161,253599995.0
2005-07-01 15:44:00,111.17,111.183,111.168,111.169,339300003.0
2005-07-01 15:45:00,111.173,111.194,111.173,111.188,178700004.0
2005-07-01 15:46:00,111.168,111.191,111.168,111.188,264099999.0
2005-07-01 15:47:00,111.188,111.214,111.183,111.203,200000007.0
2005-07-01 15:48:00,111.196,111.202,111.184,111.191,375299998.0
2005-07-01 15:49:00,111.192,111.236,111.192,111.236,318600004.0
2005-07-01 15:50:00,111.215,111.226,111.193,111.211,372800001.0
2005-07-01 15:51:00,111.23,111.264,111.23,111.264,242200000.0
2005-07-01 15:52:00,111.277,111.298,111.273,111.273,205100002.0
2005-07-01 15:53:00,111.27,111.271,111.243,111.245,208199997.0
2005-07-01 15:54:00,111.238,111.238,111.187,111.189,204199999.0
2005-07-01 15:55:00,111.19,111.214,111.18,111.209,299599995.0
2005-07-01 15:56:00,111.2,111.246,111.193,111.239,285500004.0
2005-07-01 15:57:00,111.223,111.227,111.211,111.211,240400000.0
2005-07-01 15:58:00,111.214,111.24,111.214,111.216,150600000.0
2005-07-01 15:59:00,111.21,111.242,111.21,111.233,73999999.0
2005-07-01 16:00:00,111.24,111.306,111.24,111.306,227299996.0
2005-07-01 16:01:00,111.308,111.308,111.258,111.285,236600001.0
2005-07-01 16:02:00,111.288,111.32,111.286,111.314,210799998.0
2005-07-01 16:03:00,111.315,111.315,111.287,111.294,265499996.0
2005-07-01 16:04:00,111.28,111.324,111.28,111.314,363400006.0
2005-07-01 16:05:00,111.297,111.334,111.289,111.334,231700004.0
2005-07-01 16:06:00,111.355,111.367,111.346,111.359,298600005.0
2005-07-01 16:07:00,111.343,111.35,111.335,111.347,136399998.0
2005-07-01 16:08:00,111.368,111.379,111.337,111.337,118699999.0
2005-07-01 16:09:00,111.322,111.322,111.287,111.287,207200000.0
2005-07-01 16:10:00,111.288,111.288,111.26,111.279,231799999.0
2005-07-01 16:11:00,111.29,111.331,111.286,111.331,188099998.0
2005-07-01 16:12:00,111.334,111.357,111.327,111.355,425499997.0
2005-07-01 16:13:00,111.35,111.367,111.349,111.367,86800003.0
2005-07-01 16:14:00,111.378,111.385,111.373,111.385,192300003.0
2005-07-01 16:15:00,111.381,111.399,111.378,111.399,183500001.0
2005-07-01 16:16:00,111.415,111.416,111.383,111.387,307200000.0
2005-07-01 16:17:00,111.388,111.392,111.362,111.38,281399997.0
2005-07-01 16:18:00,111.395,111.395,111.379,111.384,138599999.0
2005-07-01 16:19:00,111.39,111.41,111.379,111.41,420599992.0
2005-07-01 16:20:00,111.447,111.46,111.415,111.424,206300002.0
2005-07-01 16:21:00,111.445,111.453,111.417,111.437,284900002.0
2005-07-01 16:22:00,111.457,111.523,111.457,111.519,310400000.0
2005-07-01 16:23:00,111.518,111.539,111.509,111.539,108500002.0
2005-07-01 16:24:00,111.525,111.601,111.512,111.592,413700001.0
2005-07-01 16:25:00,111.583,111.614,111.574,111.614,199500000.0
2005-07-01 16:26:00,111.603,111.642,111.603,111.642,256199999.0
2005-07-01 16:27:00,111.643,111.643,111.599,111.599,303200003.0
2005-07-01 16:28:00,111.6,111.623,111.588,111.623,263499998.0
2005-07-01 16:29:00,111.617,111.617,111.593,111.602,289200000.0
2005-07-01 16:30:00,111.592,111.598,111.55,111.55,271600004.0
2005-07-01 16:31:00,111.536,111.537,111.503,111.537,128400000.0
2005-07-01 16:32:00,111.541,111.545,111.5,111.5,87300000.0
2005-07-01 16:33:00,111.488,111.503,111.464,111.468,315099996.0
2005-07-01 16:34:00,111.479,111.497,111.452,111.461,180099999.0
2005-07-01 16:35:00,111.463,111.477,111.46,111.47,354100001.0
2005-07-01 16:36:00,111.494,111.518,111.487,111.487,238900001.0
2005-07-01 16:37:00,111.463,111.463,111.433,111.433,256600000.0
2005-07-01 16:38:00,111.452,111.507,111.452,111.507,194900001.0
2005-07-01 16:39:00,111.53,111.535,111.509,111.519,315200003.0
2005-07-01 16:40:00,111.522,111.528,111.505,111.505,184499996.0
2005-07-01 16:41:00,111.513,111.564,111.513,111.558,203800002.0
2005-07-01 16:42:00,111.546,111.572,111.541,111.565,266400006.0
2005-07-01 16:43:00,111.548,111.593,111.548,111.586,266000002.0
2005-07-01 16:44:00,111.552,111.585,111.535,111.581,155100000.0
2005-07-01 16:45:00,111.592,111.617,111.584,111.617,362099994.0
2005-07-01 16:46:00,111.623,111.624,111.591,111.598,329300001.0
2005-07-01 16:47:00,111.602,111.636,111.601,111.636,185800002.0
2005-07-01 16:48:00,111.627,111.637,111.616,111.616,423799994.0
2005-07-01 16:49:00,111.615,111.628,111.615,111.622,273199999.0
2005-07-01 16:50:00,111.625,111.658,111.625,111.633,217200004.0
2005-07-01 16:51:00,111.628,111.672,111.616,111.624,390099993.0
2005-07-01 16:52:00,111.623,111.643,111.619,111.64,219100007.0
2005-07-01 16:53:00,111.64,111.64,111.614,111.614,170000000.0
2005-07-01 16:54:00,111.619,111.675,111.619,111.668,261700002.0
2005-07-01 16:55:00,111.658,111.683,111.658,111.661,328200006.0
2005-07-01 16:56:00,111.652,111.677,111.651,111.668,136199998.0
2005-07-01 16:57:00,111.64,111.643,111.634,111.643,198700001.0
2005-07-01 16:58:00,111.655,111.664,111.646,111.648,332100006.0
2005-07-01 16:59:00,111.64,111.652,111.636,111.647,220999997.0
2005-07-01 17:00:00,111.662,111.67,111.637,111.645,428100006.0
2005-07-01 17:01:00,111.635,111.648,111.616,111.616,251700002.0
2005-07-01 17:02:00,111.62,111.654,111.62,111.65,278399997.0
2005-07-01 17:03:00,111.648,111.649,111.623,111.623,275799997.0
2005-07-01 17:04:00,111.627,111.63,111.605,111.605,340599999.0
2005-07-01 17:05:00,111.613,111.631,111.598,111.598,116700004.0
2005-07-01 17:06:00,111.604,111.634,111.604,111.61,340900000.0
2005-07-01 17:07:00,111.61,111.615,111.592,111.6,339700000.0
2005-07-01 17:08:00,111.599,111.626,111.599,111.605,191099995.0
2005-07-01 17:09:00,111.596,111.599,111.586,111.595,197100000.0
2005-07-01 17:10:00,111.606,111.626,111.602,111.614,243400001.0
2005-07-01 17:11:00,111.614,111.635,111.614,111.635,148799998.0
2005-07-01 17:12:00,111.631,111.639,111.593,111.593,328200001.0
2005-07-01 17:13:00,111.595,111.606,111.58,111.601,347399998.0
2005-07-01 17:14:00,111.595,111.605,111.582,111.582,127199997.0
2005-07-01 17:15:00,111.582,111.596,111.582,111.586,230600005.0
2005-07-01 17:16:00,111.565,111.565,111.558,111.564,259799997.0
2005-07-01 17:17:00,111.57,111.592,111.566,111.58,218599997.0
2005-07-01 17:18:00,111.572,111.572,111.571,111.571,68599998.0
2005-07-01 17:19:00,111.568,111.598,111.541,111.541,324800000.0
2005-07-01 17:20:00,111.554,111.591,111.554,111.567,161100001.0
2005-07-01 17:21:00,111.557,111.557,111.543,111.548,270099999.0
2005-07-01 17:22:00,111.56,111.577,111.56,111.577,243500001.0
2005-07-01 17:23:00,111.56,111.592,111.56,111.573,230599999.0
2005-07-01 17:24:00,111.568,111.592,111.56,111.583,170499998.0
2005-07-01 17:25:00,111.561,111.564,111.555,111.564,168400001.0
2005-07-01 17:26:00,111.565,111.579,111.555,111.555,193200004.0
2005-07-01 17:27:00,111.549,111.563,111.549,111.558,210400000.0
2005-07-01 17:28:00,111.573,111.583,111.56,111.571,306000001.0
2005-07-01 17:29:00,111.562,111.592,111.562,111.578,124800000.0
2005-07-01 17:30:00,111.58,111.602,111.579,111.579,248699996.0
2005-07-01 17:31:00,111.587,111.594,111.562,111.571,326999992.0
2005-07-01 17:32:00,111.593,111.593,111.558,111.565,226900002.0
2005-07-01 17:33:00,111.57,111.586,111.561,111.565,326300003.0
2005-07-01 17:34:00,111.567,111.579,111.558,111.571,338400002.0
2005-07-01 17:35:00,111.579,111.594,111.565,111.565,205599998.0
2005-07-01 17:36:00,111.563,111.601,111.563,111.601,328599998.0
2005-07-01 17:37:00,111.59,111.614,111.587,111.594,290699997.0
2005-07-01 17:38:00,111.596,111.619,111.596,111.615,205700002.0
2005-07-01 17:39:00,111.577,111.612,111.577,111.597,321800002.0
2005-07-01 17:40:00,111.585,111.624,111.576,111.6,219900004.0
2005-07-01 17:41:00,111.59,111.594,111.584,111.589,487299995.0
2005-07-01 17:42:00,111.59,111.618,111.59,111.618,119399998.0
2005-07-01 17:43:00,111.652,111.661,111.606,111.606,202399996.0
2005-07-01 17:44:00,111.62,111.652,111.612,111.647,242499999.0
2005-07-01 17:45:00,111.637,111.648,111.62,111.624,163700001.0
2005-07-01 17:46:00,111.62,111.638,111.62,111.638,80400002.0
2005-07-01 17:47:00,111.645,111.662,111.625,111.659,229399995.0
2005-07-01 17:48:00,111.648,111.684,111.646,111.684,243000003.0
2005-07-01 17:49:00,111.647,111.649,111.628,111.628,362899995.0
2005-07-01 17:50:00,111.629,111.656,111.629,111.647,441599997.0
2005-07-01 17:51:00,111.661,111.684,111.654,111.679,259600000.0
2005-07-01 17:52:00,111.671,111.702,111.662,111.662,187100000.0
2005-07-01 17:53:00,111.674,111.707,111.674,111.687,205800003.0
2005-07-01 17:54:00,111.682,111.702,111.682,111.702,360900003.0
2005-07-01 17:55:00,111.69,111.69,111.674,111.679,190699996.0
2005-07-01 17:56:00,111.688,111.688,111.664,111.664,133099999.0
2005-07-01 17:57:00,111.66,111.671,111.647,111.663,212900000.0
2005-07-01 17:58:00,111.682,111.686,111.655,111.681,365699994.0
2005-07-01 17:59:00,111.68,111.683,111.638,111.666,247400006.0
2005-07-01 18:00:00,111.678,111.698,111.672,111.69,202900000.0
2005-07-01 18:01:00,111.697,111.724,111.685,111.696,2069599993.0
2005-07-01 18:02:00,111.71,111.71,111.69,111.71,2075799999.0
2005-07-01 18:03:00,111.72,111.72,111.71,111.72,2075799999.0
2005-07-01 18:04:00,111.74,111.74,111.74,111.74,2075799999.0
2005-07-01 18:05:00,111.74,111.74,111.72,111.72,2075799999.0
2005-07-01 18:06:00,111.74,111.74,111.72,111.74,2075799999.0
2005-07-01 18:07:00,111.75,111.76,111.74,111.74,2075799999.0
2005-07-01 18:08:00,111.75,111.75,111.7,111.72,2075799999.0
2005-07-01 18:09:00,111.71,111.72,111.7,111.72,2075799999.0
2005-07-01 18:10:00,111.74,111.74,111.72,111.72,2075799999.0
2005-07-01 18:11:00,111.732,111.771,111.732,111.765,2075799999.0
2005-07-01 18:12:00,111.75,111.76,111.75,111.76,2060800001.0
2005-07-01 18:14:00,111.77,111.78,111.76,111.77,2060800001.0
2005-07-01 18:15:00,111.76,111.76,111.72,111.74,2060800001.0
2005-07-01 18:16:00,111.72,111.75,111.72,111.74,2060800001.0
2005-07-01 18:17:00,111.709,111.73,111.684,111.714,2060800001.0
2005-07-01 18:18:00,111.707,111.707,111.658,111.662,2075299997.0
2005-07-01 18:19:00,111.66,111.67,111.61,111.62,1701299996.0
2005-07-01 18:20:00,111.61,111.63,111.58,111.61,1701299996.0
2005-07-01 18:21:00,111.6,111.61,111.58,111.61,1701299996.0
2005-07-01 18:22:00,111.6,111.61,111.59,111.6,1701299996.0
2005-07-01 18:23:00,111.61,111.62,111.6,111.6,1701299996.0
2005-07-01 18:24:00,111.61,111.64,111.6,111.64,1701299996.0
2005-07-01 18:25:00,111.63,111.67,111.63,111.65,1701299996.0
2005-07-01 18:26:00,111.66,111.66,111.62,111.63,1701299996.0
2005-07-01 18:27:00,111.619,111.676,111.609,111.609,1701299996.0
2005-07-01 18:28:00,111.62,111.62,111.61,111.61,1867300009.0
2005-07-01 18:29:00,111.6,111.6,111.55,111.55,1867300009.0
2005-07-01 18:30:00,111.567,111.568,111.551,111.568,1867300009.0
2005-07-01 18:31:00,111.58,111.62,111.58,111.62,2013900000.0
2005-07-01 18:32:00,111.61,111.64,111.6,111.64,2013900000.0
2005-07-01 18:33:00,111.63,111.64,111.61,111.63,2013900000.0
2005-07-01 18:34:00,111.64,111.65,111.63,111.63,2013900000.0
2005-07-01 18:35:00,111.64,111.64,111.62,111.62,2013900000.0
2005-07-01 18:36:00,111.615,111.642,111.615,111.64,2013900000.0
2005-07-01 18:37:00,111.62,111.639,111.601,111.601,1383500005.0
2005-07-01 18:38:00,111.596,111.631,111.575,111.616,1136399994.0
2005-07-01 18:39:00,111.622,111.641,111.606,111.641,546799995.0
2005-07-01 18:40:00,111.606,111.616,111.603,111.613,1473999983.0
2005-07-01 18:41:00,111.622,111.66,111.615,111.644,1485900014.0
2005-07-01 18:42:00,111.622,111.644,111.622,111.63,2030599985.0
2005-07-01 18:43:00,111.638,111.652,111.626,111.643,1181500002.0
2005-07-01 18:44:00,111.635,111.657,111.621,111.638,457900003.0
2005-07-01 18:45:00,111.63,111.658,111.617,111.655,1640700000.0
2005-07-01 18:46:00,111.654,111.654,111.623,111.628,1681100005.0
2005-07-01 18:47:00,111.629,111.675,111.629,111.66,539699999.0
2005-07-01 18:48:00,111.645,111.678,111.636,111.65,786000000.0
2005-07-01 18:49:00,111.675,111.684,111.641,111.668,1314300004.0
2005-07-01 18:50:00,111.664,111.698,111.649,111.692,1813199999.0
2005-07-01 18:51:00,111.673,111.692,111.659,111.659,1709100002.0
2005-07-01 18:52:00,111.657,111.668,111.628,111.633,1748500006.0
2005-07-01 18:53:00,111.645,111.66,111.621,111.623,1868299997.0
2005-07-01 18:54:00,111.638,111.671,111.638,111.653,1981199995.0
2005-07-01 18:55:00,111.637,111.647,111.623,111.623,1836300003.0
2005-07-01 18:56:00,111.628,111.651,111.617,111.629,441799993.0
2005-07-01 18:57:00,111.618,111.654,111.618,111.635,1195600002.0
2005-07-01 18:58:00,111.645,111.654,111.612,111.612,1170700001.0
2005-07-01 18:59:00,111.609,111.64,111.606,111.631,1540300001.0
2005-07-01 19:00:00,111.639,111.681,111.639,111.655,660199998.0
2005-07-01 19:01:00,111.671,111.693,111.641,111.683,849900001.0
2005-07-01 19:02:00,111.695,111.714,111.675,111.685,700499994.0
2005-07-01 19:03:00,111.685,111.7,111.655,111.686,1610399993.0
2005-07-01 19:04:00,111.682,111.711,111.646,111.711,695499998.0
2005-07-01 19:05:00,111.686,111.686,111.658,111.658,733000009.0
2005-07-01 19:06:00,111.674,111.674,111.624,111.66,1019399994.0
2005-07-01 19:07:00,111.68,111.68,111.66,111.67,1643000004.0
2005-07-01 19:08:00,111.687,111.71,111.657,111.683,1643000004.0
2005-07-01 19:09:00,111.67,111.713,111.657,111.685,538499999.0
2005-07-01 19:10:00,111.674,111.695,111.669,111.682,594700014.0
2005-07-01 19:11:00,111.667,111.695,111.667,111.67,909000008.0
2005-07-01 19:12:00,111.673,111.698,111.665,111.665,1071600018.0
2005-07-01 19:13:00,111.658,111.672,111.645,111.665,754199992.0
2005-07-01 19:14:00,111.654,111.67,111.65,111.65,922900000.0
2005-07-01 19:15:00,111.655,111.682,111.641,111.661,1806399999.0
2005-07-01 19:16:00,111.655,111.666,111.651,111.651,894000000.0
2005-07-01 19:17:00,111.655,111.667,111.648,111.667,1086000004.0
2005-07-01 19:18:00,111.668,111.694,111.649,111.665,579100005.0
2005-07-01 19:19:00,111.666,111.689,111.656,111.66,1585100001.0
2005-07-01 19:20:00,111.662,111.688,111.657,111.688,959700011.0
2005-07-01 19:21:00,111.684,111.684,111.658,111.659,1491800008.0
2005-07-01 19:22:00,111.661,111.687,111.655,111.668,858100005.0
2005-07-01 19:23:00,111.66,111.67,111.66,111.67,1482900014.0
2005-07-01 19:24:00,111.668,111.695,111.668,111.67,1482900014.0
2005-07-01 19:25:00,111.675,111.691,111.656,111.671,1486400000.0
2005-07-01 19:26:00,111.66,111.67,111.66,111.67,1870600004.0
2005-07-01 19:27:00,111.68,111.697,111.643,111.683,1870600004.0
2005-07-01 19:28:00,111.648,111.655,111.647,111.652,1217599997.0
2005-07-01 19:29:00,111.675,111.695,111.659,111.683,742500003.0
2005-07-01 19:30:00,111.682,111.693,111.655,111.675,1058199997.0
2005-07-01 19:31:00,111.675,111.698,111.659,111.667,1511600000.0
2005-07-01 19:32:00,111.696,111.708,111.651,111.701,1273000002.0
2005-07-01 19:33:00,111.675,111.678,111.67,111.677,907299995.0
2005-07-01 19:34:00,111.699,111.699,111.661,111.692,1250600006.0
2005-07-01 19:35:00,111.721,111.729,111.695,111.698,1136899994.0
2005-07-01 19:36:00,111.689,111.725,111.689,111.69,471800004.0
2005-07-01 19:37:00,111.701,111.717,111.692,111.693,242499996.0
2005-07-01 19:38:00,111.711,111.711,111.671,111.69,1118400000.0
2005-07-01 19:39:00,111.668,111.671,111.655,111.658,1377600005.0
2005-07-01 19:40:00,111.659,111.689,111.653,111.665,850200005.0
2005-07-01 19:41:00,111.664,111.73,111.664,111.672,1461499995.0
2005-07-01 19:42:00,111.671,111.697,111.659,111.685,746400000.0
2005-07-01 19:43:00,111.708,111.716,111.659,111.66,541899998.0
2005-07-01 19:44:00,111.662,111.688,111.661,111.667,984299987.0
2005-07-01 19:45:00,111.685,111.71,111.672,111.702,610800000.0
2005-07-01 19:46:00,111.701,111.707,111.663,111.663,1438699988.0
2005-07-01 19:47:00,111.664,111.706,111.664,111.693,434600002.0
2005-07-01 19:48:00,111.672,111.707,111.669,111.696,1459399998.0
2005-07-01 19:49:00,111.672,111.714,111.666,111.701,729699995.0
2005-07-01 19:50:00,111.68,111.707,111.672,111.672,942199991.0
2005-07-01 19:51:00,111.667,111.698,111.651,111.69,801799992.0
2005-07-01 19:52:00,111.661,111.704,111.654,111.699,806900006.0
2005-07-01 19:53:00,111.671,111.691,111.668,111.683,1058800000.0
2005-07-01 19:54:00,111.703,111.703,111.674,111.701,1507799997.0
2005-07-01 19:55:00,111.682,111.719,111.668,111.702,878600000.0
2005-07-01 19:56:00,111.713,111.744,111.713,111.72,483000008.0
2005-07-01 19:57:00,111.741,111.741,111.71,111.71,663799996.0
2005-07-01 19:58:00,111.708,111.737,111.695,111.695,1289300006.0
2005-07-01 19:59:00,111.693,111.693,111.676,111.685,709700005.0
2005-07-01 20:00:00,111.69,111.705,111.685,111.7,477900006.0
2005-07-01 20:01:00,111.683,111.706,111.679,111.695,619499997.0
2005-07-01 20:02:00,111.693,111.723,111.687,111.696,1033600001.0
2005-07-01 20:03:00,111.698,111.716,111.689,111.714,773600007.0
2005-07-01 20:04:00,111.715,111.736,111.685,111.713,956599998.0
2005-07-01 20:05:00,111.711,111.734,111.687,111.73,978699992.0
2005-07-01 20:06:00,111.696,111.706,111.691,111.692,1740399994.0
2005-07-01 20:07:00,111.718,111.737,111.694,111.709,599200002.0
2005-07-01 20:08:00,111.703,111.738,111.701,111.707,835400002.0
2005-07-01 20:09:00,111.715,111.728,111.697,111.719,1038000007.0
2005-07-01 20:10:00,111.719,111.746,111.706,111.736,697000006.0
2005-07-01 20:11:00,111.702,111.747,111.7,111.708,1938700006.0
2005-07-01 20:12:00,111.74,111.74,111.72,111.72,725699999.0
2005-07-01 20:13:00,111.729,111.746,111.703,111.73,725699999.0
2005-07-01 20:14:00,111.739,111.755,111.693,111.715,1184100002.0
2005-07-01 20:15:00,111.715,111.723,111.704,111.718,1353900008.0
2005-07-01 20:16:00,111.756,111.771,111.722,111.771,1029500005.0
2005-07-01 20:17:00,111.77,111.77,111.722,111.735,918300013.0
2005-07-01 20:18:00,111.747,111.761,111.739,111.758,117000001.0
2005-07-01 20:19:00,111.764,111.771,111.743,111.747,1118800005.0
2005-07-01 20:20:00,111.748,111.777,111.726,111.745,894500016.0
2005-07-01 20:21:00,111.746,111.768,111.723,111.724,1068399997.0
2005-07-01 20:22:00,111.725,111.75,111.717,111.741,1451800000.0
2005-07-01 20:23:00,111.72,111.74,111.72,111.74,875299997.0
2005-07-01 20:24:00,111.765,111.788,111.732,111.732,702099996.0
2005-07-01 20:25:00,111.761,111.768,111.73,111.738,1076300001.0
2005-07-01 20:26:00,111.744,111.772,111.741,111.755,931700004.0
2005-07-01 20:27:00,111.758,111.798,111.75,111.75,1428500002.0
2005-07-01 20:28:00,111.749,111.761,111.745,111.75,2065699993.0
2005-07-01 20:29:00,111.78,111.78,111.77,111.78,2121100008.0
2005-07-01 20:30:00,111.76,111.78,111.76,111.77,2121100008.0
2005-07-01 20:31:00,111.76,111.76,111.76,111.76,2121100008.0
2005-07-01 20:32:00,111.756,111.79,111.744,111.773,2121100008.0
2005-07-01 20:33:00,111.782,111.787,111.744,111.748,800500005.0
2005-07-01 20:34:00,111.742,111.766,111.728,111.738,408900002.0
2005-07-01 20:35:00,111.735,111.767,111.73,111.739,685599995.0
2005-07-01 20:36:00,111.77,111.776,111.745,111.748,440300004.0
2005-07-01 20:37:00,111.739,111.767,111.739,111.754,404299996.0
2005-07-01 20:38:00,111.757,111.79,111.739,111.764,1021000001.0
2005-07-01 20:39:00,111.738,111.787,111.72,111.77,985099991.0
2005-07-01 20:40:00,111.75,111.76,111.75,111.76,990500003.0
2005-07-01 20:41:00,111.747,111.77,111.736,111.747,990500003.0
2005-07-01 20:42:00,111.78,111.788,111.744,111.76,1142600003.0
2005-07-01 20:43:00,111.751,111.787,111.751,111.765,1648399984.0
2005-07-01 20:44:00,111.765,111.789,111.752,111.765,1750499995.0
2005-07-01 20:45:00,111.763,111.786,111.738,111.75,1279499999.0
2005-07-01 20:46:00,111.756,111.775,111.724,111.765,1376000003.0
2005-07-01 20:47:00,111.771,111.771,111.728,111.737,1666800000.0
2005-07-01 20:48:00,111.765,111.772,111.733,111.765,1209900013.0
2005-07-01 20:49:00,111.745,111.748,111.737,111.74,1133399993.0
2005-07-01 20:50:00,111.748,111.783,111.695,111.695,1689200007.0
2005-07-01 20:51:00,111.687,111.774,111.687,111.761,800799996.0
2005-07-01 20:52:00,111.742,111.77,111.741,111.761,244799996.0
2005-07-01 20:53:00,111.757,111.779,111.731,111.772,1383000012.0
2005-07-01 20:54:00,111.75,111.777,111.744,111.757,527900004.0
2005-07-01 20:55:00,111.754,111.774,111.715,111.715,1607500003.0
2005-07-01 20:56:00,111.719,111.733,111.719,111.719,785700006.0
2005-07-01 20:57:00,111.727,111.765,111.703,111.716,1464700002.0
2005-07-01 20:58:00,111.72,111.74,111.72,111.74,2056300007.0
2005-07-01 20:59:00,111.711,111.755,111.711,111.746,2056300007.0
2005-07-01 21:00:00,111.723,111.776,111.723,111.726,2119899992.0
2005-07-01 21:01:00,111.723,111.748,111.708,111.714,1291299996.0
2005-07-01 21:02:00,111.711,111.746,111.706,111.715,920299999.0
2005-07-01 21:03:00,111.714,111.746,111.697,111.72,1255499996.0
2005-07-01 21:04:00,111.71,111.747,111.71,111.719,528400000.0
2005-07-01 21:05:00,111.708,111.744,111.682,111.691,768400003.0
2005-07-01 21:06:00,111.699,111.717,111.677,111.682,702799993.0
2005-07-01 21:07:00,111.678,111.717,111.678,111.712,1330800007.0
2005-07-01 21:08:00,111.697,111.718,111.683,111.696,931700010.0
2005-07-01 21:09:00,111.697,111.718,111.683,111.685,345100005.0
2005-07-01 21:10:00,111.69,111.72,111.684,111.709,842100009.0
2005-07-01 21:11:00,111.71,111.71,111.683,111.683,244599998.0
2005-07-01 21:12:00,111.694,111.72,111.685,111.709,394199998.0
2005-07-01 21:13:00,111.694,111.726,111.69,111.717,625300002.0
2005-07-01 21:14:00,111.717,111.727,111.689,111.691,1405000005.0
2005-07-01 21:15:00,111.698,111.736,111.694,111.703,1470500003.0
2005-07-01 21:16:00,111.68,111.716,111.68,111.698,1200900003.0
2005-07-01 21:17:00,111.693,111.732,111.679,111.698,1727499996.0
2005-07-01 21:18:00,111.703,111.729,111.7,111.724,1251599980.0
2005-07-01 21:19:00,111.728,111.738,111.692,111.732,1069600000.0
2005-07-01 21:20:00,111.699,111.739,111.688,111.689,1081299996.0
2005-07-01 21:21:00,111.731,111.736,111.683,111.692,896399998.0
2005-07-01 21:22:00,111.695,111.726,111.686,111.718,1403099994.0
2005-07-01 21:23:00,111.723,111.738,111.703,111.723,907200000.0
2005-07-01 21:24:00,111.699,111.737,111.698,111.702,1717000013.0
2005-07-01 21:25:00,111.709,111.741,111.704,111.741,1896099990.0
2005-07-01 21:26:00,111.735,111.735,111.697,111.727,1177100006.0
2005-07-01 21:27:00,111.722,111.749,111.709,111.749,1135999999.0
2005-07-01 21:28:00,111.705,111.747,111.705,111.747,393500000.0
2005-07-01 21:29:00,111.705,111.705,111.695,111.697,608500006.0
2005-07-01 21:30:00,111.706,111.754,111.706,111.713,867999990.0
2005-07-01 21:31:00,111.734,111.745,111.715,111.745,290399999.0
2005-07-01 21:32:00,111.75,111.755,111.704,111.75,841600000.0
2005-07-01 21:33:00,111.762,111.77,111.725,111.737,305199999.0
2005-07-01 21:34:00,111.749,111.777,111.733,111.764,580100001.0
2005-07-01 21:35:00,111.777,111.777,111.745,111.767,411700007.0
2005-07-01 21:36:00,111.768,111.771,111.748,111.763,512500000.0
2005-07-01 21:37:00,111.768,111.771,111.738,111.771,489000011.0
2005-07-01 21:38:00,111.752,111.767,111.736,111.767,79600000.0
2005-07-01 21:39:00,111.776,111.776,111.721,111.745,381199998.0
2005-07-01 21:40:00,111.739,111.777,111.728,111.735,757199994.0
2005-07-01 21:41:00,111.732,111.764,111.732,111.744,714400007.0
2005-07-01 21:42:00,111.746,111.776,111.739,111.739,1196399991.0
2005-07-01 21:43:00,111.737,111.766,111.737,111.765,300499997.0
2005-07-01 21:44:00,111.737,111.737,111.727,111.735,1357899986.0
2005-07-01 21:45:00,111.771,111.774,111.719,111.773,882900003.0
2005-07-01 21:46:00,111.768,111.774,111.734,111.755,1092700014.0
2005-07-01 21:47:00,111.74,111.767,111.724,111.744,693099994.0
2005-07-01 21:48:00,111.748,111.782,111.742,111.765,957699997.0
2005-07-01 21:49:00,111.744,111.779,111.741,111.752,577300004.0
2005-07-01 21:50:00,111.77,111.775,111.745,111.775,240599993.0
2005-07-01 21:51:00,111.782,111.782,111.744,111.763,324800006.0
2005-07-01 21:52:00,111.76,111.764,111.743,111.757,257500002.0
2005-07-01 21:53:00,111.763,111.776,111.732,111.732,308100010.0
2005-07-01 21:54:00,111.748,111.786,111.735,111.765,738200007.0
2005-07-01 21:55:00,111.77,111.777,111.748,111.749,193700000.0
2005-07-01 21:56:00,111.75,111.774,111.75,111.765,438600000.0
2005-07-01 21:57:00,111.76,111.774,111.751,111.767,312799999.0
2005-07-01 21:58:00,111.77,111.773,111.747,111.747,129800000.0
2005-07-01 21:59:00,111.74,111.776,111.725,111.725,616200003.0
2005-07-01 22:00:00,111.741,111.764,111.733,111.744,997699998.0
2005-07-01 22:01:00,111.733,111.753,111.721,111.735,1172000004.0
2005-07-01 22:02:00,111.73,111.759,111.716,111.738,1001499998.0
2005-07-01 22:03:00,111.755,111.764,111.737,111.74,400100000.0
2005-07-01 22:04:00,111.721,111.732,111.717,111.721,776700007.0
2005-07-01 22:05:00,111.735,111.755,111.735,111.746,341100002.0
2005-07-01 22:06:00,111.735,111.764,111.731,111.757,257000004.0
2005-07-01 22:07:00,111.735,111.762,111.735,111.749,247799996.0
2005-07-01 22:08:00,111.73,111.735,111.725,111.725,300300002.0
2005-07-01 22:09:00,111.762,111.776,111.751,111.766,227599999.0
2005-07-01 22:10:00,111.747,111.761,111.739,111.739,233700006.0
2005-07-01 22:11:00,111.734,111.773,111.734,111.747,594099995.0
2005-07-01 22:12:00,111.752,111.778,111.746,111.773,333700004.0
2005-07-01 22:13:00,111.773,111.785,111.742,111.767,317699998.0
2005-07-01 22:14:00,111.77,111.782,111.757,111.765,370499999.0
2005-07-01 22:15:00,111.744,111.767,111.744,111.767,341099997.0
2005-07-01 22:16:00,111.747,111.751,111.735,111.743,625999993.0
2005-07-01 22:17:00,111.749,111.79,111.749,111.787,408200002.0
2005-07-01 22:18:00,111.781,111.788,111.752,111.778,586399992.0
2005-07-01 22:19:00,111.775,111.786,111.75,111.785,276000001.0
2005-07-01 22:20:00,111.773,111.784,111.757,111.783,173700000.0
2005-07-01 22:21:00,111.752,111.782,111.752,111.77,215500000.0
2005-07-01 22:22:00,111.745,111.745,111.745,111.745,206300003.0
2005-07-01 22:23:00,111.757,111.781,111.757,111.781,120199999.0
2005-07-01 22:24:00,111.76,111.782,111.751,111.768,383800003.0
2005-07-01 22:25:00,111.78,111.78,111.758,111.78,271900004.0
2005-07-01 22:26:00,111.738,111.742,111.729,111.732,291300006.0
2005-07-01 22:27:00,111.767,111.8,111.732,111.8,932899994.0
2005-07-01 22:28:00,111.762,111.769,111.735,111.745,323499992.0
2005-07-01 22:29:00,111.775,111.779,111.751,111.762,306100003.0
2005-07-01 22:30:00,111.745,111.751,111.737,111.738,360900002.0
2005-07-01 22:31:00,111.785,111.785,111.745,111.745,231599997.0
2005-07-01 22:32:00,111.777,111.784,111.748,111.748,546599999.0
2005-07-01 22:33:00,111.758,111.783,111.733,111.775,558999999.0
2005-07-01 22:34:00,111.774,111.789,111.769,111.775,709800000.0
2005-07-01 22:35:00,111.777,111.782,111.748,111.782,379499997.0
2005-07-01 22:36:00,111.783,111.783,111.739,111.767,695399992.0
2005-07-01 22:37:00,111.761,111.776,111.751,111.762,444300005.0
2005-07-01 22:38:00,111.767,111.785,111.744,111.744,286200000.0
2005-07-01 22:39:00,111.742,111.797,111.742,111.79,416700006.0
2005-07-01 22:40:00,111.77,111.799,111.759,111.781,643799998.0
2005-07-01 22:41:00,111.783,111.809,111.775,111.806,368400001.0
2005-07-01 22:42:00,111.79,111.796,111.778,111.785,161399999.0
2005-07-01 22:43:00,111.783,111.805,111.783,111.789,532900003.0
2005-07-01 22:44:00,111.795,111.801,111.789,111.791,219699997.0
2005-07-01 22:45:00,111.791,111.801,111.777,111.78,291400005.0
2005-07-01 22:46:00,111.775,111.791,111.754,111.754,246199997.0
2005-07-01 22:47:00,111.79,111.79,111.758,111.758,207700003.0
2005-07-01 22:48:00,111.767,111.789,111.756,111.763,290700005.0
2005-07-01 22:49:00,111.748,111.781,111.746,111.781,69700000.0
2005-07-01 22:50:00,111.767,111.788,111.753,111.762,526999998.0
2005-07-01 22:51:00,111.763,111.785,111.755,111.782,324899993.0
2005-07-01 22:52:00,111.765,111.793,111.761,111.788,300799998.0
2005-07-01 22:53:00,111.79,111.796,111.764,111.777,360099995.0
2005-07-01 22:54:00,111.773,111.788,111.757,111.788,183199998.0
2005-07-01 22:55:00,111.792,111.803,111.761,111.776,256500002.0
2005-07-01 22:56:00,111.782,111.783,111.76,111.773,379499998.0
2005-07-01 22:57:00,111.778,111.793,111.773,111.777,289999997.0
2005-07-01 22:58:00,111.773,111.791,111.761,111.786,185899999.0
2005-07-01 22:59:00,111.776,111.778,111.754,111.757,342799998.0
2005-07-03 23:00:00,111.771,111.771,111.646,111.661,195000002.0
2005-07-03 23:01:00,111.65,111.668,111.65,111.65,133399998.0
2005-07-03 23:02:00,111.665,111.676,111.642,111.642,224899999.0
2005-07-03 23:03:00,111.645,111.668,111.645,111.654,324600005.0
2005-07-03 23:04:00,111.653,111.687,111.644,111.644,82900000.0
2005-07-03 23:05:00,111.649,111.683,111.639,111.639,334099998.0
2005-07-03 23:06:00,111.66,111.676,111.651,111.669,262900000.0
2005-07-03 23:07:00,111.664,111.664,111.635,111.635,204000001.0
2005-07-03 23:08:00,111.677,111.677,111.652,111.652,218399994.0
2005-07-03 23:09:00,111.633,111.635,111.63,111.63,140200002.0
2005-07-03 23:10:00,111.668,111.676,111.637,111.637,368300003.0
2005-07-03 23:11:00,111.665,111.676,111.652,111.658,147800003.0
2005-07-03 23:12:00,111.656,111.66,111.639,111.645,300800003.0
2005-07-03 23:13:00,111.63,111.656,111.621,111.65,291000000.0
2005-07-03 23:14:00,111.646,111.687,111.646,111.681,227300001.0
2005-07-03 23:15:00,111.663,111.685,111.658,111.679,275900000.0
2005-07-03 23:16:00,111.667,111.672,111.66,111.66,211100000.0
2005-07-03 23:17:00,111.657,111.687,111.657,111.687,286499997.0
2005-07-03 23:18:00,111.69,111.69,111.656,111.677,217299999.0
2005-07-03 23:19:00,111.665,111.689,111.651,111.689,244800007.0
2005-07-03 23:20:00,111.683,111.683,111.668,111.674,175399997.0
2005-07-03 23:21:00,111.67,111.688,111.669,111.681,215600000.0
2005-07-03 23:22:00,111.678,111.694,111.676,111.683,311799995.0
2005-07-03 23:23:00,111.681,111.681,111.662,111.662,198599996.0
2005-07-03 23:24:00,111.673,111.685,111.659,111.68,350799999.0
2005-07-03 23:25:00,111.678,111.685,111.669,111.685,254800002.0
2005-07-03 23:26:00,111.69,111.699,111.653,111.666,283999999.0
2005-07-03 23:27:00,111.659,111.691,111.659,111.681,359500004.0
2005-07-03 23:28:00,111.658,111.683,111.655,111.683,199100002.0
2005-07-03 23:29:00,111.685,111.7,111.667,111.667,253900000.0
2005-07-03 23:30:00,111.666,111.693,111.66,111.677,214000000.0
2005-07-03 23:31:00,111.681,111.699,111.666,111.699,171600000.0
2005-07-03 23:32:00,111.69,111.69,111.653,111.67,223399996.0
2005-07-03 23:33:00,111.67,111.698,111.666,111.691,189699997.0
2005-07-03 23:34:00,111.702,111.714,111.696,111.714,195499999.0
2005-07-03 23:35:00,111.693,111.728,111.693,111.703,294000006.0
2005-07-03 23:36:00,111.696,111.714,111.685,111.711,219700000.0
2005-07-03 23:37:00,111.719,111.745,111.719,111.745,75999997.0
2005-07-03 23:38:00,111.746,111.758,111.739,111.744,316100002.0
2005-07-03 23:39:00,111.734,111.734,111.7,111.715,197199999.0
2005-07-03 23:40:00,111.725,111.73,111.723,111.726,356000005.0
2005-07-03 23:41:00,111.734,111.734,111.702,111.725,254300003.0
2005-07-03 23:42:00,111.72,111.733,111.709,111.72,517199996.0
2005-07-03 23:43:00,111.707,111.727,111.7,111.712,241000003.0
2005-07-03 23:44:00,111.695,111.706,111.693,111.695,158299996.0
2005-07-03 23:45:00,111.698,111.699,111.67,111.674,358399997.0
2005-07-03 23:46:00,111.695,111.704,111.69,111.704,160399999.0
2005-07-03 23:47:00,111.705,111.712,111.686,111.693,293800000.0
2005-07-03 23:48:00,111.7,111.702,111.675,111.693,287200005.0
2005-07-03 23:49:00,111.688,111.71,111.676,111.7,267099995.0
2005-07-03 23:50:00,111.692,111.726,111.692,111.713,108499999.0
2005-07-03 23:51:00,111.708,111.709,111.66,111.667,351100003.0
2005-07-03 23:52:00,111.668,111.686,111.655,111.674,90899998.0
2005-07-03 23:53:00,111.687,111.713,111.673,111.713,322500004.0
2005-07-03 23:54:00,111.728,111.75,111.712,111.744,558300001.0
2005-07-03 23:55:00,111.757,111.765,111.736,111.751,228499999.0
2005-07-03 23:56:00,111.783,111.783,111.752,111.758,361099999.0
2005-07-03 23:57:00,111.758,111.811,111.758,111.811,175700001.0
2005-07-03 23:58:00,111.823,111.823,111.81,111.81,240499997.0
2005-07-03 23:59:00,111.643,111.743,111.643,111.743,310499995.0
2005-07-04 00:00:00,111.775,111.804,111.76,111.775,243600002.0
2005-07-04 00:01:00,111.79,111.79,111.758,111.776,247300003.0
2005-07-04 00:02:00,111.782,111.801,111.782,111.801,288899999.0
2005-07-04 00:03:00,111.793,111.795,111.788,111.795,91500001.0
2005-07-04 00:04:00,111.795,111.81,111.76,111.81,307400002.0
2005-07-04 00:05:00,111.818,111.835,111.816,111.835,132000002.0
2005-07-04 00:06:00,111.828,111.837,111.812,111.825,331099998.0
2005-07-04 00:07:00,111.82,111.82,111.799,111.799,138699998.0
2005-07-04 00:08:00,111.8,111.836,111.795,111.819,263699996.0
2005-07-04 00:09:00,111.83,111.85,111.817,111.85,485100005.0
2005-07-04 00:10:00,111.813,111.833,111.809,111.824,166500004.0
2005-07-04 00:11:00,111.799,111.821,111.799,111.805,384800000.0
2005-07-04 00:12:00,111.795,111.809,111.782,111.792,337000003.0
2005-07-04 00:13:00,111.805,111.809,111.793,111.804,240900001.0
2005-07-04 00:14:00,111.812,111.836,111.812,111.824,115200001.0
2005-07-04 00:15:00,111.82,111.839,111.82,111.825,111599997.0
2005-07-04 00:16:00,111.825,111.853,111.825,111.835,154599997.0
2005-07-04 00:17:00,111.831,111.832,111.813,111.815,204499998.0
2005-07-04 00:18:00,111.829,111.853,111.821,111.821,239400002.0
2005-07-04 00:19:00,111.825,111.863,111.821,111.837,264000001.0
2005-07-04 00:20:00,111.852,111.862,111.837,111.851,281900001.0
2005-07-04 00:21:00,111.837,111.866,111.837,111.848,149199998.0
2005-07-04 00:22:00,111.821,111.845,111.815,111.843,178800003.0
2005-07-04 00:23:00,111.838,111.846,111.827,111.827,151799999.0
2005-07-04 00:24:00,111.854,111.862,111.818,111.845,277300001.0
2005-07-04 00:25:00,111.873,111.874,111.834,111.848,285099994.0
2005-07-04 00:26:00,111.862,111.885,111.862,111.873,272299995.0
2005-07-04 00:27:00,111.855,111.855,111.845,111.845,216599998.0
2005-07-04 00:28:00,111.893,111.896,111.864,111.864,308800004.0
2005-07-04 00:29:00,111.887,111.887,111.848,111.87,193700001.0
2005-07-04 00:30:00,111.865,111.865,111.835,111.853,185800003.0
2005-07-04 00:31:00,111.845,111.888,111.845,111.884,254400002.0
2005-07-04 00:32:00,111.835,111.835,111.805,111.805,219600002.0
2005-07-04 00:33:00,111.828,111.828,111.79,111.81,266399997.0
2005-07-04 00:34:00,111.835,111.851,111.816,111.824,221500003.0
2005-07-04 00:35:00,111.818,111.832,111.818,111.826,146799999.0
2005-07-04 00:36:00,111.829,111.859,111.829,111.856,159399999.0
2005-07-04 00:37:00,111.859,111.859,111.825,111.825,258400004.0
2005-07-04 00:38:00,111.832,111.84,111.819,111.824,250399997.0
2005-07-04 00:39:00,111.837,111.855,111.837,111.84,232800005.0
2005-07-04 00:40:00,111.842,111.866,111.841,111.866,96699997.0
2005-07-04 00:41:00,111.862,111.87,111.839,111.842,269200002.0
2005-07-04 00:42:00,111.843,111.856,111.834,111.844,295799991.0
2005-07-04 00:43:00,111.865,111.872,111.827,111.832,205900001.0
2005-07-04 00:44:00,111.827,111.835,111.825,111.828,142799996.0
2005-07-04 00:45:00,111.86,111.871,111.848,111.849,300000002.0
2005-07-04 00:46:00,111.82,111.842,111.812,111.841,414299993.0
2005-07-04 00:47:00,111.825,111.825,111.822,111.825,217499995.0
2005-07-04 00:48:00,111.821,111.827,111.809,111.827,299699999.0
2005-07-04 00:49:00,111.826,111.847,111.82,111.841,228600004.0
2005-07-04 00:50:00,111.808,111.808,111.792,111.792,68099999.0
2005-07-04 00:51:00,111.793,111.798,111.706,111.706,197000001.0
2005-07-04 00:52:00,111.706,111.735,111.698,111.7,297799999.0
2005-07-04 00:53:00,111.715,111.741,111.708,111.738,194700005.0
2005-07-04 00:54:00,111.728,111.747,111.728,111.741,171999998.0
2005-07-04 00:55:00,111.742,111.756,111.698,111.707,294200002.0
2005-07-04 00:56:00,111.717,111.741,111.713,111.741,312499993.0
2005-07-04 00:57:00,111.752,111.767,111.736,111.745,199799999.0
2005-07-04 00:58:00,111.767,111.767,111.723,111.723,198800000.0
2005-07-04 00:59:00,111.748,111.748,111.689,111.689,123800002.0
2005-07-04 01:00:00,111.687,111.711,111.687,111.687,119399999.0
2005-07-04 01:01:00,111.69,111.716,111.69,111.697,352000001.0
2005-07-04 01:02:00,111.688,111.703,111.682,111.7,250999998.0
2005-07-04 01:03:00,111.69,111.709,111.683,111.685,273000007.0
2005-07-04 01:04:00,111.689,111.706,111.683,111.706,361499998.0
2005-07-04 01:05:00,111.717,111.73,111.692,111.696,211399996.0
2005-07-04 01:06:00,111.69,111.698,111.683,111.689,243200001.0
2005-07-04 01:07:00,111.687,111.707,111.687,111.705,255600000.0
2005-07-04 01:08:00,111.725,111.725,111.709,111.724,169700003.0
2005-07-04 01:09:00,111.74,111.744,111.722,111.732,175500001.0
2005-07-04 01:10:00,111.727,111.743,111.727,111.73,264599998.0
2005-07-04 01:11:00,111.737,111.753,111.714,111.714,124000001.0
2005-07-04 01:12:00,111.712,111.742,111.712,111.738,192999998.0
2005-07-04 01:13:00,111.725,111.753,111.725,111.737,188399998.0
2005-07-04 01:14:00,111.733,111.746,111.728,111.746,243999999.0
2005-07-04 01:15:00,111.718,111.72,111.705,111.705,253600004.0
2005-07-04 01:16:00,111.708,111.74,111.707,111.74,250700000.0
2005-07-04 01:17:00,111.723,111.749,111.723,111.736,367900001.0
2005-07-04 01:18:00,111.728,111.731,111.709,111.71,228699995.0
2005-07-04 01:19:00,111.685,111.706,111.685,111.706,267699997.0
2005-07-04 01:20:00,111.7,111.7,111.684,111.687,226600001.0
2005-07-04 01:21:00,111.695,111.706,111.689,111.694,371399996.0
2005-07-04 01:22:00,111.683,111.712,111.678,111.678,134499998.0
2005-07-04 01:23:00,111.685,111.698,111.68,111.68,183100004.0
2005-07-04 01:24:00,111.668,111.668,111.642,111.642,55300000.0
2005-07-04 01:25:00,111.663,111.678,111.652,111.663,265000008.0
2005-07-04 01:26:00,111.659,111.682,111.652,111.652,257000001.0
2005-07-04 01:27:00,111.646,111.685,111.646,111.685,302100005.0
2005-07-04 01:28:00,111.651,111.678,111.651,111.652,167700004.0
2005-07-04 01:29:00,111.665,111.677,111.651,111.667,287699993.0
2005-07-04 01:30:00,111.633,111.68,111.633,111.663,218900002.0
2005-07-04 01:31:00,111.662,111.671,111.629,111.647,234799997.0
2005-07-04 01:32:00,111.642,111.646,111.603,111.629,302900000.0
2005-07-04 01:33:00,111.64,111.657,111.631,111.656,150099999.0
2005-07-04 01:34:00,111.649,111.673,111.635,111.673,515800001.0
2005-07-04 01:35:00,111.637,111.647,111.622,111.622,401799998.0
2005-07-04 01:36:00,111.655,111.655,111.599,111.599,239999995.0
2005-07-04 01:37:00,111.6,111.641,111.6,111.607,116299998.0
2005-07-04 01:38:00,111.617,111.646,111.617,111.645,237200001.0
2005-07-04 01:39:00,111.609,111.628,111.609,111.624,213700003.0
2005-07-04 01:40:00,111.638,111.643,111.63,111.63,189300004.0
2005-07-04 01:41:00,111.643,111.663,111.634,111.646,420299998.0
2005-07-04 01:42:00,111.67,111.672,111.648,111.652,253000000.0
2005-07-04 01:43:00,111.63,111.635,111.627,111.633,312800001.0
2005-07-04 01:44:00,111.675,111.675,111.638,111.64,122099999.0
2005-07-04 01:45:00,111.645,111.681,111.645,111.666,292799993.0
2005-07-04 01:46:00,111.657,111.682,111.657,111.679,212600001.0
2005-07-04 01:47:00,111.645,111.652,111.635,111.645,249500003.0
2005-07-04 01:48:00,111.666,111.678,111.652,111.66,270400002.0
2005-07-04 01:49:00,111.685,111.685,111.659,111.668,238799998.0
2005-07-04 01:50:00,111.677,111.712,111.677,111.71,329300003.0
2005-07-04 01:51:00,111.672,111.672,111.65,111.654,139600001.0
2005-07-04 01:52:00,111.67,111.682,111.65,111.658,390200008.0
2005-07-04 01:53:00,111.646,111.653,111.639,111.653,232399998.0
2005-07-04 01:54:00,111.636,111.664,111.632,111.651,196299999.0
2005-07-04 01:55:00,111.654,111.676,111.653,111.666,310600001.0
2005-07-04 01:56:00,111.67,111.685,111.659,111.662,224600003.0
2005-07-04 01:57:00,111.659,111.687,111.656,111.682,203700001.0
2005-07-04 01:58:00,111.71,111.71,111.683,111.688,271399998.0
2005-07-04 01:59:00,111.702,111.736,111.702,111.725,407499995.0
2005-07-04 02:00:00,111.7,111.713,111.699,111.713,240100008.0
2005-07-04 02:01:00,111.715,111.744,111.714,111.714,256800005.0
2005-07-04 02:02:00,111.705,111.716,111.699,111.705,296200003.0
2005-07-04 02:03:00,111.693,111.709,111.682,111.685,232799997.0
2005-07-04 02:04:00,111.713,111.713,111.642,111.642,132800002.0
2005-07-04 02:05:00,111.657,111.681,111.648,111.648,341900008.0
2005-07-04 02:06:00,111.65,111.666,111.634,111.634,297700002.0
2005-07-04 02:07:00,111.635,111.651,111.635,111.651,184899993.0
2005-07-04 02:08:00,111.678,111.679,111.611,111.611,174899998.0
2005-07-04 02:09:00,111.612,111.643,111.612,111.63,278199998.0
2005-07-04 02:10:00,111.625,111.625,111.59,111.602,194700001.0
2005-07-04 02:11:00,111.607,111.609,111.592,111.592,199299999.0
2005-07-04 02:12:00,111.605,111.619,111.592,111.618,148500003.0
2005-07-04 02:13:00,111.616,111.655,111.616,111.629,456899999.0
2005-07-04 02:14:00,111.626,111.626,111.595,111.595,121799998.0
2005-07-04 02:15:00,111.602,111.626,111.602,111.613,367900004.0
2005-07-04 02:16:00,111.625,111.635,111.608,111.63,215300008.0
2005-07-04 02:17:00,111.607,111.627,111.607,111.627,153000000.0
2005-07-04 02:18:00,111.613,111.635,111.607,111.631,287099999.0
2005-07-04 02:19:00,111.61,111.644,111.61,111.615,127499997.0
2005-07-04 02:20:00,111.605,111.64,111.605,111.616,202900001.0
2005-07-04 02:21:00,111.632,111.632,111.61,111.61,138500001.0
2005-07-04 02:22:00,111.608,111.614,111.605,111.608,250300003.0
2005-07-04 02:23:00,111.642,111.648,111.618,111.626,260299995.0
2005-07-04 02:24:00,111.617,111.623,111.614,111.623,149900000.0
2005-07-04 02:25:00,111.637,111.666,111.637,111.666,186800002.0
2005-07-04 02:26:00,111.65,111.688,111.642,111.665,135800004.0
2005-07-04 02:27:00,111.67,111.683,111.654,111.654,295100001.0
2005-07-04 02:28:00,111.648,111.668,111.634,111.64,256699994.0
2005-07-04 02:29:00,111.649,111.653,111.634,111.634,132200001.0
2005-07-04 02:30:00,111.633,111.652,111.604,111.652,335299999.0
2005-07-04 02:31:00,111.627,111.633,111.624,111.633,203500005.0
2005-07-04 02:32:00,111.632,111.641,111.605,111.614,196799999.0
2005-07-04 02:33:00,111.613,111.639,111.609,111.62,189300000.0
2005-07-04 02:34:00,111.619,111.643,111.619,111.643,257799995.0
2005-07-04 02:35:00,111.652,111.688,111.644,111.688,293200001.0
2005-07-04 02:36:00,111.672,111.688,111.672,111.685,235100006.0
2005-07-04 02:37:00,111.683,111.688,111.652,111.652,183900003.0
2005-07-04 02:38:00,111.642,111.655,111.622,111.622,109600001.0
2005-07-04 02:39:00,111.605,111.631,111.605,111.631,288299995.0
2005-07-04 02:40:00,111.644,111.644,111.614,111.624,249399998.0
2005-07-04 02:41:00,111.637,111.655,111.634,111.634,178399994.0
2005-07-04 02:42:00,111.63,111.645,111.616,111.62,309499993.0
2005-07-04 02:43:00,111.659,111.659,111.62,111.624,111499997.0
2005-07-04 02:44:00,111.627,111.65,111.627,111.65,197900003.0
2005-07-04 02:45:00,111.633,111.655,111.633,111.638,232999999.0
2005-07-04 02:46:00,111.647,111.653,111.647,111.647,111399999.0
2005-07-04 02:47:00,111.64,111.663,111.636,111.663,358400003.0
2005-07-04 02:48:00,111.657,111.657,111.62,111.629,242300008.0
2005-07-04 02:49:00,111.637,111.646,111.627,111.629,188200000.0
2005-07-04 02:50:00,111.627,111.635,111.622,111.635,287299997.0
2005-07-04 02:51:00,111.667,111.667,111.629,111.629,198200004.0
2005-07-04 02:52:00,111.64,111.653,111.639,111.639,234400001.0
2005-07-04 02:53:00,111.65,111.666,111.633,111.633,147599999.0
2005-07-04 02:54:00,111.62,111.63,111.593,111.593,300100000.0
2005-07-04 02:55:00,111.598,111.605,111.582,111.582,265900002.0
2005-07-04 02:56:00,111.583,111.599,111.575,111.582,246700004.0
2005-07-04 02:57:00,111.592,111.605,111.544,111.544,210299999.0
2005-07-04 02:58:00,111.54,111.54,111.506,111.506,182100000.0
2005-07-04 02:59:00,111.496,111.513,111.489,111.501,315499999.0
2005-07-04 03:00:00,111.493,111.505,111.488,111.505,67699998.0
2005-07-04 03:01:00,111.51,111.536,111.51,111.536,245500001.0
2005-07-04 03:02:00,111.531,111.536,111.524,111.536,137000002.0
2005-07-04 03:03:00,111.554,111.593,111.554,111.591,110200000.0
2005-07-04 03:04:00,111.568,111.596,111.561,111.566,373000007.0
2005-07-04 03:05:00,111.589,111.595,111.573,111.587,264300002.0
2005-07-04 03:06:00,111.592,111.592,111.575,111.578,125200001.0
2005-07-04 03:07:00,111.565,111.613,111.565,111.59,318399999.0
2005-07-04 03:08:00,111.58,111.59,111.55,111.571,343400004.0
2005-07-04 03:09:00,111.575,111.575,111.567,111.575,228099998.0
2005-07-04 03:10:00,111.587,111.603,111.587,111.595,230200006.0
2005-07-04 03:11:00,111.573,111.619,111.573,111.619,244299998.0
2005-07-04 03:12:00,111.574,111.576,111.574,111.576,86799999.0
2005-07-04 03:13:00,111.585,111.6,111.572,111.6,188500000.0
2005-07-04 03:14:00,111.612,111.638,111.612,111.614,196700001.0
2005-07-04 03:15:00,111.61,111.637,111.605,111.613,232099997.0
2005-07-04 03:16:00,111.618,111.639,111.614,111.614,156399995.0
2005-07-04 03:17:00,111.613,111.62,111.6,111.613,110399999.0
2005-07-04 03:18:00,111.619,111.652,111.619,111.652,252199997.0
2005-07-04 03:19:00,111.67,111.676,111.658,111.659,378199996.0
2005-07-04 03:20:00,111.672,111.673,111.65,111.666,197100002.0
2005-07-04 03:21:00,111.667,111.69,111.667,111.669,253599999.0
2005-07-04 03:22:00,111.69,111.695,111.672,111.672,162399999.0
2005-07-04 03:23:00,111.67,111.695,111.67,111.674,202300000.0
2005-07-04 03:24:00,111.662,111.663,111.654,111.663,280500003.0
2005-07-04 03:25:00,111.689,111.69,111.649,111.649,137500002.0
2005-07-04 03:26:00,111.672,111.681,111.661,111.675,318999992.0
2005-07-04 03:27:00,111.675,111.68,111.657,111.661,241799997.0
2005-07-04 03:28:00,111.68,111.684,111.652,111.678,366700002.0
2005-07-04 03:29:00,111.665,111.683,111.663,111.683,284399994.0
2005-07-04 03:30:00,111.643,111.662,111.643,111.662,244799999.0
2005-07-04 03:31:00,111.672,111.68,111.62,111.62,240600001.0
2005-07-04 03:32:00,111.607,111.636,111.604,111.604,258800001.0
2005-07-04 03:33:00,111.603,111.624,111.598,111.605,221000001.0
2005-07-04 03:34:00,111.611,111.629,111.611,111.612,383200006.0
2005-07-04 03:35:00,111.605,111.651,111.59,111.648,215400000.0
2005-07-04 03:36:00,111.631,111.651,111.631,111.651,131200002.0
2005-07-04 03:37:00,111.667,111.674,111.643,111.65,259700004.0
2005-07-04 03:38:00,111.663,111.663,111.629,111.638,164900000.0
2005-07-04 03:39:00,111.647,111.666,111.638,111.654,114000001.0
2005-07-04 03:40:00,111.628,111.635,111.609,111.628,315899999.0
2005-07-04 03:41:00,111.617,111.649,111.617,111.631,422200001.0
2005-07-04 03:42:00,111.618,111.618,111.606,111.612,184299999.0
2005-07-04 03:43:00,111.612,111.624,111.612,111.624,111700003.0
2005-07-04 03:44:00,111.64,111.65,111.614,111.63,356300004.0
2005-07-04 03:45:00,111.633,111.633,111.621,111.626,302100009.0
2005-07-04 03:46:00,111.623,111.651,111.615,111.65,310900003.0
2005-07-04 03:47:00,111.657,111.657,111.629,111.641,108400002.0
2005-07-04 03:48:00,111.641,111.651,111.614,111.644,316299992.0
2005-07-04 03:49:00,111.627,111.632,111.62,111.62,194600000.0
2005-07-04 03:50:00,111.632,111.639,111.62,111.627,379000004.0
2005-07-04 03:51:00,111.623,111.638,111.617,111.62,285100005.0
2005-07-04 03:52:00,111.622,111.631,111.615,111.617,386700007.0
2005-07-04 03:53:00,111.605,111.626,111.585,111.626,223100000.0
2005-07-04 03:54:00,111.64,111.649,111.61,111.621,172200002.0
2005-07-04 03:55:00,111.62,111.62,111.605,111.609,196300000.0
2005-07-04 03:56:00,111.603,111.632,111.595,111.628,295800001.0
2005-07-04 03:57:00,111.6,111.624,111.6,111.617,172399999.0
2005-07-04 03:58:00,111.608,111.627,111.603,111.627,247800006.0
2005-07-04 03:59:00,111.621,111.63,111.595,111.607,220799997.0
2005-07-04 04:00:00,111.592,111.627,111.591,111.599,353599999.0
2005-07-04 04:01:00,111.59,111.605,111.59,111.59,270299997.0
2005-07-04 04:02:00,111.583,111.615,111.574,111.615,224100002.0
2005-07-04 04:03:00,111.6,111.6,111.583,111.583,158999998.0
2005-07-04 04:04:00,111.602,111.611,111.588,111.611,219599995.0
2005-07-04 04:05:00,111.612,111.625,111.609,111.614,254599995.0
2005-07-04 04:06:00,111.622,111.644,111.622,111.63,279099999.0
2005-07-04 04:07:00,111.613,111.615,111.605,111.61,348299997.0
2005-07-04 04:08:00,111.618,111.631,111.598,111.627,283700006.0
2005-07-04 04:09:00,111.625,111.636,111.609,111.615,157200003.0
2005-07-04 04:10:00,111.63,111.63,111.605,111.616,162599999.0
2005-07-04 04:11:00,111.617,111.628,111.608,111.609,306799995.0
2005-07-04 04:12:00,111.627,111.641,111.619,111.631,165200000.0
2005-07-04 04:13:00,111.62,111.63,111.615,111.629,246900002.0
2005-07-04 04:14:00,111.638,111.66,111.628,111.65,269200001.0
2005-07-04 04:15:00,111.65,111.653,111.638,111.653,223499998.0
2005-07-04 04:16:00,111.663,111.696,111.655,111.696,170100001.0
2005-07-04 04:17:00,111.67,111.687,111.666,111.687,154600003.0
2005-07-04 04:18:00,111.668,111.691,111.654,111.655,236799997.0
2005-07-04 04:19:00,111.647,111.65,111.628,111.629,203200002.0
2005-07-04 04:20:00,111.628,111.646,111.62,111.638,227499996.0
2005-07-04 04:21:00,111.63,111.673,111.627,111.67,298699997.0
2005-07-04 04:22:00,111.663,111.663,111.618,111.637,235499999.0
2005-07-04 04:23:00,111.625,111.655,111.62,111.655,247299999.0
2005-07-04 04:24:00,111.62,111.633,111.62,111.627,230400002.0
2005-07-04 04:25:00,111.626,111.643,111.62,111.629,244299997.0
2005-07-04 04:26:00,111.624,111.653,111.617,111.62,342900001.0
2005-07-04 04:27:00,111.605,111.64,111.604,111.637,382200008.0
2005-07-04 04:28:00,111.626,111.643,111.62,111.626,223899997.0
2005-07-04 04:29:00,111.62,111.623,111.611,111.622,219199999.0
2005-07-04 04:30:00,111.625,111.654,111.619,111.619,304599995.0
2005-07-04 04:31:00,111.622,111.654,111.622,111.647,342199997.0
2005-07-04 04:32:00,111.645,111.651,111.611,111.615,257599996.0
2005-07-04 04:33:00,111.63,111.647,111.623,111.64,196900003.0
2005-07-04 04:34:00,111.617,111.637,111.607,111.623,200500002.0
2005-07-04 04:35:00,111.64,111.646,111.623,111.624,163800001.0
2005-07-04 04:36:00,111.614,111.623,111.611,111.616,278299999.0
2005-07-04 04:37:00,111.622,111.647,111.621,111.621,178199996.0
2005-07-04 04:38:00,111.635,111.645,111.614,111.622,264399998.0
2005-07-04 04:39:00,111.633,111.649,111.633,111.641,203500000.0
2005-07-04 04:40:00,111.647,111.673,111.644,111.644,297300007.0
2005-07-04 04:41:00,111.635,111.667,111.635,111.654,291899997.0
2005-07-04 04:42:00,111.67,111.67,111.655,111.655,285499990.0
2005-07-04 04:43:00,111.655,111.688,111.655,111.664,373699998.0
2005-07-04 04:44:00,111.656,111.656,111.64,111.642,221099999.0
2005-07-04 04:45:00,111.654,111.673,111.635,111.661,199100003.0
2005-07-04 04:46:00,111.662,111.67,111.627,111.637,203500000.0
2005-07-04 04:47:00,111.642,111.643,111.634,111.643,257499999.0
2005-07-04 04:48:00,111.642,111.673,111.641,111.668,198000003.0
2005-07-04 04:49:00,111.642,111.642,111.627,111.63,233799997.0
2005-07-04 04:50:00,111.625,111.652,111.625,111.633,227199998.0
2005-07-04 04:51:00,111.621,111.621,111.608,111.61,162899997.0
2005-07-04 04:52:00,111.621,111.629,111.61,111.611,178699996.0
2005-07-04 04:53:00,111.63,111.639,111.622,111.631,334399996.0
2005-07-04 04:54:00,111.618,111.64,111.605,111.629,183199998.0
2005-07-04 04:55:00,111.635,111.654,111.635,111.641,94200002.0
2005-07-04 04:56:00,111.63,111.661,111.625,111.661,77799999.0
2005-07-04 04:57:00,111.668,111.673,111.64,111.662,314600001.0
2005-07-04 04:58:00,111.638,111.667,111.622,111.649,395500004.0
2005-07-04 04:59:00,111.643,111.671,111.637,111.648,365199999.0
2005-07-04 05:00:00,111.65,111.664,111.642,111.647,249099998.0
2005-07-04 05:01:00,111.642,111.671,111.636,111.657,200199999.0
2005-07-04 05:02:00,111.654,111.67,111.654,111.654,212900001.0
2005-07-04 05:03:00,111.655,111.665,111.647,111.647,231100008.0
2005-07-04 05:04:00,111.656,111.666,111.642,111.647,159499999.0
2005-07-04 05:05:00,111.663,111.682,111.654,111.678,228900001.0
2005-07-04 05:06:00,111.682,111.688,111.655,111.672,160500002.0
2005-07-04 05:07:00,111.675,111.685,111.652,111.655,275399993.0
2005-07-04 05:08:00,111.66,111.665,111.648,111.648,59300000.0
2005-07-04 05:09:00,111.648,111.692,111.634,111.634,318100002.0
2005-07-04 05:10:00,111.62,111.62,111.595,111.599,144799999.0
2005-07-04 05:11:00,111.607,111.622,111.585,111.587,184500006.0
2005-07-04 05:12:00,111.582,111.615,111.582,111.615,189900002.0
2005-07-04 05:13:00,111.593,111.593,111.586,111.587,111499997.0
2005-07-04 05:14:00,111.595,111.605,111.572,111.588,219500002.0
2005-07-04 05:15:00,111.591,111.608,111.585,111.606,228099997.0
2005-07-04 05:16:00,111.581,111.62,111.581,111.62,384900008.0
2005-07-04 05:17:00,111.63,111.641,111.629,111.629,255300002.0
2005-07-04 05:18:00,111.637,111.646,111.63,111.636,201400002.0
2005-07-04 05:19:00,111.629,111.645,111.627,111.64,234200001.0
2005-07-04 05:20:00,111.648,111.655,111.634,111.652,182200001.0
2005-07-04 05:21:00,111.651,111.678,111.634,111.678,446999995.0
2005-07-04 05:22:00,111.645,111.649,111.635,111.647,203500000.0
2005-07-04 05:23:00,111.649,111.679,111.649,111.675,387400000.0
2005-07-04 05:24:00,111.671,111.682,111.657,111.667,223799998.0
2005-07-04 05:25:00,111.677,111.693,111.667,111.674,361600000.0
2005-07-04 05:26:00,111.66,111.689,111.659,111.66,243000003.0
2005-07-04 05:27:00,111.672,111.684,111.658,111.673,261399996.0
2005-07-04 05:28:00,111.673,111.679,111.648,111.659,214900000.0
2005-07-04 05:29:00,111.65,111.679,111.648,111.664,445800002.0
2005-07-04 05:30:00,111.662,111.698,111.656,111.674,151899997.0
2005-07-04 05:31:00,111.662,111.669,111.656,111.66,293200000.0
2005-07-04 05:32:00,111.669,111.693,111.66,111.667,376000000.0
2005-07-04 05:33:00,111.674,111.696,111.674,111.686,259899999.0
2005-07-04 05:34:00,111.682,111.694,111.662,111.694,255100001.0
2005-07-04 05:35:00,111.672,111.702,111.671,111.675,275300002.0
2005-07-04 05:36:00,111.68,111.68,111.678,111.678,120199996.0
2005-07-04 05:37:00,111.67,111.686,111.661,111.665,143700002.0
2005-07-04 05:38:00,111.662,111.663,111.649,111.663,274199997.0
2005-07-04 05:39:00,111.662,111.667,111.635,111.645,166800004.0
2005-07-04 05:40:00,111.648,111.677,111.636,111.661,173500000.0
2005-07-04 05:41:00,111.675,111.686,111.662,111.675,219500002.0
2005-07-04 05:42:00,111.66,111.687,111.645,111.676,228599998.0
2005-07-04 05:43:00,111.665,111.665,111.66,111.665,195500003.0
2005-07-04 05:44:00,111.684,111.691,111.665,111.665,265199995.0
2005-07-04 05:45:00,111.667,111.673,111.663,111.673,225000000.0
2005-07-04 05:46:00,111.67,111.702,111.67,111.691,293500001.0
2005-07-04 05:47:00,111.667,111.688,111.66,111.688,349600003.0
2005-07-04 05:48:00,111.702,111.731,111.696,111.719,302400002.0
2005-07-04 05:49:00,111.728,111.728,111.701,111.706,138200000.0
2005-07-04 05:50:00,111.7,111.716,111.691,111.707,281600001.0
2005-07-04 05:51:00,111.708,111.72,111.699,111.711,249300003.0
2005-07-04 05:52:00,111.715,111.726,111.694,111.694,485200002.0
2005-07-04 05:53:00,111.687,111.705,111.687,111.7,143699997.0
2005-07-04 05:54:00,111.716,111.723,111.701,111.702,279799998.0
2005-07-04 05:55:00,111.7,111.7,111.669,111.675,323700004.0
2005-07-04 05:56:00,111.687,111.698,111.674,111.682,182900005.0
2005-07-04 05:57:00,111.663,111.681,111.653,111.653,463599998.0
2005-07-04 05:58:00,111.65,111.675,111.643,111.643,369500003.0
2005-07-04 05:59:00,111.644,111.661,111.633,111.637,288500000.0
2005-07-04 06:00:00,111.625,111.642,111.616,111.642,183400000.0
2005-07-04 06:01:00,111.642,111.644,111.616,111.619,165700000.0
2005-07-04 06:02:00,111.65,111.654,111.622,111.633,220199998.0
2005-07-04 06:03:00,111.637,111.649,111.637,111.646,222100003.0
2005-07-04 06:04:00,111.631,111.655,111.623,111.65,340099990.0
2005-07-04 06:05:00,111.64,111.657,111.633,111.64,217200002.0
2005-07-04 06:06:00,111.635,111.665,111.624,111.641,180700001.0
2005-07-04 06:07:00,111.636,111.64,111.636,111.64,70299999.0
2005-07-04 06:08:00,111.653,111.678,111.644,111.678,114100000.0
2005-07-04 06:09:00,111.675,111.687,111.666,111.666,139500003.0
2005-07-04 06:10:00,111.652,111.675,111.649,111.656,171999997.0
2005-07-04 06:11:00,111.643,111.665,111.643,111.656,238400002.0
2005-07-04 06:12:00,111.653,111.684,111.651,111.678,164800003.0
2005-07-04 06:13:00,111.659,111.67,111.65,111.65,267299996.0
2005-07-04 06:14:00,111.66,111.675,111.64,111.64,360499996.0
2005-07-04 06:15:00,111.652,111.674,111.652,111.655,314800001.0
2005-07-04 06:16:00,111.662,111.663,111.634,111.637,134099999.0
2005-07-04 06:17:00,111.633,111.668,111.633,111.668,151500000.0
2005-07-04 06:18:00,111.637,111.637,111.627,111.627,85899999.0
2005-07-04 06:19:00,111.64,111.645,111.626,111.635,240900000.0
2005-07-04 06:20:00,111.65,111.661,111.624,111.624,215100003.0
2005-07-04 06:21:00,111.61,111.66,111.61,111.658,133200001.0
2005-07-04 06:22:00,111.64,111.662,111.627,111.634,382500001.0
2005-07-04 06:23:00,111.638,111.646,111.635,111.638,222899997.0
2005-07-04 06:24:00,111.627,111.653,111.627,111.646,340199997.0
2005-07-04 06:25:00,111.64,111.662,111.632,111.657,307099994.0
2005-07-04 06:26:00,111.659,111.669,111.633,111.64,224500002.0
2005-07-04 06:27:00,111.637,111.662,111.637,111.648,166699998.0
2005-07-04 06:28:00,111.64,111.664,111.64,111.657,192200002.0
2005-07-04 06:29:00,111.637,111.651,111.637,111.644,349699997.0
2005-07-04 06:30:00,111.64,111.651,111.63,111.643,175800001.0
2005-07-04 06:31:00,111.62,111.638,111.619,111.626,258099997.0
2005-07-04 06:32:00,111.618,111.658,111.608,111.658,279400000.0
2005-07-04 06:33:00,111.622,111.628,111.618,111.628,141099999.0
2005-07-04 06:34:00,111.64,111.662,111.625,111.65,251100003.0
2005-07-04 06:35:00,111.673,111.677,111.637,111.637,268100003.0
2005-07-04 06:36:00,111.643,111.667,111.643,111.657,333600002.0
2005-07-04 06:37:00,111.637,111.669,111.637,111.656,206500002.0
2005-07-04 06:38:00,111.654,111.654,111.623,111.636,141100001.0
2005-07-04 06:39:00,111.632,111.662,111.631,111.657,449499996.0
2005-07-04 06:40:00,111.638,111.643,111.623,111.623,249900002.0
2005-07-04 06:41:00,111.63,111.643,111.625,111.628,199400000.0
2005-07-04 06:42:00,111.607,111.634,111.605,111.621,289099995.0
2005-07-04 06:43:00,111.605,111.632,111.604,111.606,265399996.0
2005-07-04 06:44:00,111.598,111.619,111.59,111.596,219099997.0
2005-07-04 06:45:00,111.628,111.634,111.588,111.588,247500001.0
2005-07-04 06:46:00,111.593,111.593,111.58,111.581,160700001.0
2005-07-04 06:47:00,111.568,111.59,111.552,111.557,534800005.0
2005-07-04 06:48:00,111.56,111.58,111.552,111.552,275299997.0
2005-07-04 06:49:00,111.552,111.574,111.544,111.574,134000000.0
2005-07-04 06:50:00,111.542,111.543,111.533,111.543,262500006.0
2005-07-04 06:51:00,111.533,111.553,111.523,111.539,270799997.0
2005-07-04 06:52:00,111.54,111.566,111.526,111.555,309799999.0
2005-07-04 06:53:00,111.543,111.552,111.531,111.538,278500001.0
2005-07-04 06:54:00,111.538,111.545,111.526,111.531,232900005.0
2005-07-04 06:55:00,111.527,111.541,111.519,111.533,489100001.0
2005-07-04 06:56:00,111.525,111.551,111.509,111.543,336500005.0
2005-07-04 06:57:00,111.55,111.55,111.524,111.524,183900000.0
2005-07-04 06:58:00,111.521,111.539,111.521,111.524,290099999.0
2005-07-04 06:59:00,111.52,111.548,111.508,111.548,172799998.0
2005-07-04 07:00:00,111.533,111.563,111.524,111.544,277700006.0
2005-07-04 07:01:00,111.528,111.559,111.523,111.536,104099999.0
2005-07-04 07:02:00,111.52,111.52,111.51,111.51,62500000.0
2005-07-04 07:03:00,111.49,111.515,111.485,111.485,295600002.0
2005-07-04 07:04:00,111.49,111.5,111.489,111.491,333800004.0
2005-07-04 07:05:00,111.495,111.525,111.495,111.525,338200004.0
2005-07-04 07:06:00,111.516,111.523,111.498,111.509,169499997.0
2005-07-04 07:07:00,111.523,111.537,111.521,111.521,246599998.0
2005-07-04 07:08:00,111.523,111.541,111.515,111.529,170300001.0
2005-07-04 07:09:00,111.538,111.558,111.528,111.544,216199999.0
2005-07-04 07:10:00,111.527,111.561,111.52,111.556,100900001.0
2005-07-04 07:11:00,111.532,111.555,111.532,111.542,347799999.0
2005-07-04 07:12:00,111.549,111.549,111.528,111.533,222900003.0
2005-07-04 07:13:00,111.53,111.551,111.525,111.548,256300003.0
2005-07-04 07:14:00,111.54,111.569,111.53,111.554,284200002.0
2005-07-04 07:15:00,111.58,111.58,111.556,111.565,173100000.0
2005-07-04 07:16:00,111.59,111.599,111.553,111.556,382399994.0
2005-07-04 07:17:00,111.552,111.585,111.551,111.585,217200000.0
2005-07-04 07:18:00,111.578,111.6,111.565,111.585,243600000.0
2005-07-04 07:19:00,111.575,111.599,111.568,111.581,320400000.0
2005-07-04 07:20:00,111.573,111.605,111.573,111.589,239100001.0
2005-07-04 07:21:00,111.566,111.587,111.56,111.577,386999992.0
2005-07-04 07:22:00,111.573,111.59,111.559,111.586,256200002.0
2005-07-04 07:23:00,111.558,111.576,111.538,111.538,228800001.0
2005-07-04 07:24:00,111.553,111.56,111.53,111.53,238199997.0
2005-07-04 07:25:00,111.557,111.557,111.519,111.549,346000006.0
2005-07-04 07:26:00,111.538,111.554,111.522,111.546,210599996.0
2005-07-04 07:27:00,111.54,111.556,111.539,111.548,346899997.0
2005-07-04 07:28:00,111.562,111.57,111.531,111.534,176900003.0
2005-07-04 07:29:00,111.525,111.542,111.515,111.542,329699996.0
2005-07-04 07:30:00,111.542,111.55,111.522,111.525,181599998.0
2005-07-04 07:31:00,111.542,111.546,111.53,111.535,333599998.0
2005-07-04 07:32:00,111.521,111.547,111.51,111.51,273599998.0
2005-07-04 07:33:00,111.524,111.535,111.508,111.517,351600000.0
2005-07-04 07:34:00,111.509,111.528,111.509,111.525,207800004.0
2005-07-04 07:35:00,111.528,111.547,111.528,111.528,115800004.0
2005-07-04 07:36:00,111.538,111.562,111.538,111.556,177399998.0
2005-07-04 07:37:00,111.528,111.533,111.522,111.533,104900003.0
2005-07-04 07:38:00,111.549,111.561,111.532,111.538,368700001.0
2005-07-04 07:39:00,111.545,111.551,111.53,111.535,280700003.0
2005-07-04 07:40:00,111.57,111.575,111.545,111.557,155200006.0
2005-07-04 07:41:00,111.539,111.544,111.533,111.544,228700002.0
2005-07-04 07:42:00,111.533,111.574,111.525,111.544,138899999.0
2005-07-04 07:43:00,111.555,111.565,111.513,111.552,264700005.0
2005-07-04 07:44:00,111.552,111.567,111.542,111.559,291699995.0
2005-07-04 07:45:00,111.572,111.572,111.537,111.559,151699999.0
2005-07-04 07:46:00,111.556,111.588,111.556,111.566,201999995.0
2005-07-04 07:47:00,111.565,111.576,111.562,111.566,142100001.0
2005-07-04 07:48:00,111.562,111.577,111.547,111.547,333199999.0
2005-07-04 07:49:00,111.548,111.588,111.545,111.545,397900002.0
2005-07-04 07:50:00,111.555,111.579,111.554,111.561,152500002.0
2005-07-04 07:51:00,111.565,111.585,111.565,111.578,318300000.0
2005-07-04 07:52:00,111.55,111.555,111.547,111.555,282400006.0
2005-07-04 07:53:00,111.6,111.601,111.567,111.567,410599997.0
2005-07-04 07:54:00,111.573,111.599,111.561,111.588,254499998.0
2005-07-04 07:55:00,111.583,111.61,111.58,111.584,317500004.0
2005-07-04 07:56:00,111.572,111.602,111.554,111.602,219800000.0
2005-07-04 07:57:00,111.58,111.6,111.572,111.587,323700005.0
2005-07-04 07:58:00,111.574,111.599,111.55,111.597,344500001.0
2005-07-04 07:59:00,111.582,111.596,111.582,111.588,135999999.0
2005-07-04 08:00:00,111.572,111.572,111.568,111.568,45799999.0
2005-07-04 08:01:00,111.57,111.596,111.561,111.566,323800000.0
2005-07-04 08:02:00,111.575,111.592,111.575,111.591,204000001.0
2005-07-04 08:03:00,111.578,111.62,111.578,111.62,133999997.0
2005-07-04 08:04:00,111.593,111.623,111.587,111.608,171399996.0
2005-07-04 08:05:00,111.611,111.634,111.6,111.611,249300001.0
2005-07-04 08:06:00,111.62,111.635,111.588,111.618,278899999.0
2005-07-04 08:07:00,111.611,111.618,111.61,111.618,199199994.0
2005-07-04 08:08:00,111.635,111.647,111.622,111.622,305600003.0
2005-07-04 08:09:00,111.65,111.654,111.624,111.65,181400000.0
2005-07-04 08:10:00,111.648,111.656,111.633,111.633,167800000.0
2005-07-04 08:11:00,111.645,111.667,111.627,111.639,185700000.0
2005-07-04 08:12:00,111.631,111.634,111.618,111.618,203000001.0
2005-07-04 08:13:00,111.624,111.643,111.614,111.614,115000003.0
2005-07-04 08:14:00,111.622,111.644,111.607,111.644,425799996.0
2005-07-04 08:15:00,111.636,111.657,111.624,111.655,171799999.0
2005-07-04 08:16:00,111.626,111.642,111.607,111.642,204200001.0
2005-07-04 08:17:00,111.639,111.643,111.606,111.607,299100001.0
2005-07-04 08:18:00,111.621,111.654,111.621,111.632,254200005.0
2005-07-04 08:19:00,111.633,111.654,111.63,111.643,250800003.0
2005-07-04 08:20:00,111.623,111.652,111.613,111.646,210899999.0
2005-07-04 08:21:00,111.637,111.664,111.637,111.657,243500002.0
2005-07-04 08:22:00,111.66,111.684,111.648,111.675,226100004.0
2005-07-04 08:23:00,111.665,111.674,111.634,111.65,299200001.0
2005-07-04 08:24:00,111.647,111.652,111.641,111.641,457100002.0
2005-07-04 08:25:00,111.646,111.673,111.634,111.673,248600004.0
2005-07-04 08:26:00,111.665,111.668,111.616,111.633,198700004.0
2005-07-04 08:27:00,111.637,111.643,111.6,111.611,277599998.0
2005-07-04 08:28:00,111.618,111.635,111.613,111.629,202400004.0
2005-07-04 08:29:00,111.62,111.637,111.612,111.613,212599996.0
2005-07-04 08:30:00,111.596,111.596,111.582,111.582,44100001.0
2005-07-04 08:31:00,111.588,111.621,111.569,111.569,432500000.0
2005-07-04 08:32:00,111.561,111.583,111.554,111.565,161500004.0
2005-07-04 08:33:00,111.569,111.605,111.567,111.567,291299993.0
2005-07-04 08:34:00,111.587,111.601,111.57,111.583,210399999.0
2005-07-04 08:35:00,111.558,111.558,111.542,111.545,208300002.0
2005-07-04 08:36:00,111.538,111.54,111.527,111.538,252000003.0
2005-07-04 08:37:00,111.538,111.545,111.521,111.524,250700001.0
2005-07-04 08:38:00,111.525,111.549,111.525,111.526,263199997.0
2005-07-04 08:39:00,111.534,111.539,111.52,111.52,58699999.0
2005-07-04 08:40:00,111.528,111.543,111.514,111.528,431200001.0
2005-07-04 08:41:00,111.538,111.573,111.538,111.553,160700001.0
2005-07-04 08:42:00,111.57,111.608,111.57,111.604,211600002.0
2005-07-04 08:43:00,111.584,111.588,111.584,111.588,30899999.0
2005-07-04 08:44:00,111.597,111.607,111.576,111.594,344800000.0
2005-07-04 08:45:00,111.583,111.611,111.569,111.597,374099999.0
2005-07-04 08:46:00,111.622,111.622,111.604,111.614,86300003.0
2005-07-04 08:47:00,111.618,111.628,111.604,111.611,207600003.0
2005-07-04 08:48:00,111.611,111.63,111.591,111.617,144800002.0
2005-07-04 08:49:00,111.602,111.636,111.602,111.618,301600002.0
2005-07-04 08:50:00,111.626,111.684,111.626,111.659,226099998.0
2005-07-04 08:51:00,111.652,111.681,111.646,111.653,349600000.0
2005-07-04 08:52:00,111.65,111.664,111.621,111.621,399999994.0
2005-07-04 08:53:00,111.607,111.626,111.582,111.582,214700002.0
2005-07-04 08:54:00,111.578,111.578,111.546,111.553,262600000.0
2005-07-04 08:55:00,111.547,111.571,111.534,111.534,137700005.0
2005-07-04 08:56:00,111.54,111.574,111.54,111.561,201400003.0
2005-07-04 08:57:00,111.543,111.543,111.533,111.538,147799998.0
2005-07-04 08:58:00,111.56,111.594,111.552,111.594,235099997.0
2005-07-04 08:59:00,111.565,111.565,111.545,111.545,210299998.0
2005-07-04 09:00:00,111.543,111.555,111.538,111.543,379100007.0
2005-07-04 09:01:00,111.562,111.571,111.552,111.552,139099998.0
2005-07-04 09:02:00,111.563,111.573,111.536,111.56,188800000.0
2005-07-04 09:03:00,111.549,111.568,111.541,111.541,62200001.0
2005-07-04 09:04:00,111.572,111.572,111.549,111.554,177299997.0
2005-07-04 09:05:00,111.542,111.558,111.542,111.557,140400006.0
2005-07-04 09:06:00,111.578,111.613,111.578,111.579,246800002.0
2005-07-04 09:07:00,111.622,111.636,111.612,111.62,341200005.0
2005-07-04 09:08:00,111.632,111.644,111.618,111.624,193500000.0
2005-07-04 09:09:00,111.634,111.651,111.625,111.651,248799997.0
2005-07-04 09:10:00,111.651,111.677,111.651,111.651,362300005.0
2005-07-04 09:11:00,111.657,111.67,111.645,111.656,312399998.0
2005-07-04 09:12:00,111.672,111.698,111.662,111.662,395499996.0
2005-07-04 09:13:00,111.663,111.686,111.64,111.64,176299999.0
2005-07-04 09:14:00,111.628,111.649,111.615,111.624,307199998.0
2005-07-04 09:15:00,111.622,111.622,111.596,111.598,269900003.0
2005-07-04 09:16:00,111.576,111.576,111.561,111.566,113299999.0
2005-07-04 09:17:00,111.573,111.614,111.565,111.597,331599997.0
2005-07-04 09:18:00,111.599,111.599,111.545,111.545,356800000.0
2005-07-04 09:19:00,111.557,111.57,111.548,111.55,218799999.0
2005-07-04 09:20:00,111.568,111.585,111.56,111.561,183500003.0
2005-07-04 09:21:00,111.577,111.593,111.551,111.551,137799997.0
2005-07-04 09:22:00,111.552,111.581,111.547,111.559,371900000.0
2005-07-04 09:23:00,111.561,111.577,111.554,111.554,199699997.0
2005-07-04 09:24:00,111.57,111.587,111.566,111.587,379699994.0
2005-07-04 09:25:00,111.558,111.572,111.51,111.51,332700004.0
2005-07-04 09:26:00,111.52,111.548,111.52,111.521,250300000.0
2005-07-04 09:27:00,111.537,111.55,111.521,111.534,235300001.0
2005-07-04 09:28:00,111.55,111.56,111.55,111.56,13600000.0
2005-07-04 09:29:00,111.525,111.527,111.513,111.513,63900000.0
2005-07-04 09:30:00,111.529,111.541,111.497,111.497,244099996.0
2005-07-04 09:31:00,111.49,111.497,111.48,111.488,237899996.0
2005-07-04 09:32:00,111.491,111.527,111.484,111.526,325900000.0
2005-07-04 09:33:00,111.517,111.53,111.497,111.525,198900001.0
2005-07-04 09:34:00,111.512,111.516,111.495,111.505,323400002.0
2005-07-04 09:35:00,111.518,111.525,111.494,111.502,180099999.0
2005-07-04 09:36:00,111.498,111.498,111.453,111.453,160699999.0
2005-07-04 09:37:00,111.452,111.452,111.438,111.438,344700011.0
2005-07-04 09:38:00,111.437,111.437,111.393,111.405,335599996.0
2005-07-04 09:39:00,111.401,111.401,111.384,111.394,198499996.0
2005-07-04 09:40:00,111.399,111.427,111.399,111.423,326599997.0
2005-07-04 09:41:00,111.423,111.438,111.412,111.422,254600006.0
2005-07-04 09:42:00,111.435,111.449,111.418,111.418,278699993.0
2005-07-04 09:43:00,111.432,111.434,111.414,111.426,208100001.0
2005-07-04 09:44:00,111.47,111.473,111.415,111.415,185100000.0
2005-07-04 09:45:00,111.43,111.43,111.424,111.428,180200001.0
2005-07-04 09:46:00,111.445,111.457,111.437,111.455,188000003.0
2005-07-04 09:47:00,111.46,111.469,111.438,111.444,192899997.0
2005-07-04 09:48:00,111.474,111.49,111.447,111.47,370100001.0
2005-07-04 09:49:00,111.448,111.486,111.448,111.482,290000002.0
2005-07-04 09:50:00,111.488,111.509,111.488,111.506,153899999.0
2005-07-04 09:51:00,111.502,111.529,111.496,111.523,320400001.0
2005-07-04 09:52:00,111.518,111.518,111.504,111.509,186300000.0
2005-07-04 09:53:00,111.518,111.531,111.504,111.51,284599993.0
2005-07-04 09:54:00,111.49,111.49,111.452,111.452,150000000.0
2005-07-04 09:55:00,111.456,111.479,111.456,111.472,265900001.0
2005-07-04 09:56:00,111.482,111.487,111.464,111.479,301400005.0
2005-07-04 09:57:00,111.493,111.511,111.485,111.503,118900002.0
2005-07-04 09:58:00,111.475,111.49,111.458,111.475,354199994.0
2005-07-04 09:59:00,111.486,111.506,111.486,111.506,193400000.0
2005-07-04 10:00:00,111.485,111.503,111.484,111.487,420399996.0
2005-07-04 10:01:00,111.517,111.517,111.489,111.496,263900000.0
2005-07-04 10:02:00,111.492,111.5,111.459,111.49,257099999.0
2005-07-04 10:03:00,111.46,111.488,111.456,111.456,180800003.0
2005-07-04 10:04:00,111.47,111.494,111.47,111.482,277800004.0
2005-07-04 10:05:00,111.478,111.496,111.463,111.471,246899996.0
2005-07-04 10:06:00,111.458,111.467,111.455,111.467,87000001.0
2005-07-04 10:07:00,111.475,111.494,111.465,111.482,272399999.0
2005-07-04 10:08:00,111.485,111.491,111.474,111.483,241500000.0
2005-07-04 10:09:00,111.503,111.536,111.503,111.522,246600002.0
2005-07-04 10:10:00,111.531,111.535,111.478,111.478,328600000.0
2005-07-04 10:11:00,111.494,111.513,111.477,111.477,246899999.0
2005-07-04 10:12:00,111.515,111.519,111.474,111.486,217100001.0
2005-07-04 10:13:00,111.497,111.502,111.468,111.473,215600001.0
2005-07-04 10:14:00,111.48,111.495,111.452,111.471,304699997.0
2005-07-04 10:15:00,111.512,111.52,111.484,111.485,418499999.0
2005-07-04 10:16:00,111.496,111.533,111.496,111.533,241499990.0
2005-07-04 10:17:00,111.562,111.565,111.526,111.563,316100001.0
2005-07-04 10:18:00,111.547,111.557,111.532,111.556,394599998.0
2005-07-04 10:19:00,111.543,111.57,111.543,111.551,233200000.0
2005-07-04 10:20:00,111.585,111.598,111.57,111.57,281000010.0
2005-07-04 10:21:00,111.577,111.613,111.577,111.582,227500001.0
2005-07-04 10:22:00,111.586,111.6,111.581,111.582,240700004.0
2005-07-04 10:23:00,111.593,111.617,111.581,111.581,165100000.0
2005-07-04 10:24:00,111.553,111.574,111.541,111.568,204100001.0
2005-07-04 10:25:00,111.563,111.58,111.546,111.58,361000000.0
2005-07-04 10:26:00,111.587,111.601,111.569,111.585,405699996.0
2005-07-04 10:27:00,111.577,111.583,111.573,111.573,272599998.0
2005-07-04 10:28:00,111.577,111.577,111.564,111.565,140600003.0
2005-07-04 10:29:00,111.56,111.592,111.56,111.583,157300001.0
2005-07-04 10:30:00,111.582,111.611,111.58,111.593,203800002.0
2005-07-04 10:31:00,111.592,111.646,111.587,111.646,164999999.0
2005-07-04 10:32:00,111.6,111.6,111.579,111.579,260000004.0
2005-07-04 10:33:00,111.565,111.588,111.561,111.57,441800002.0
2005-07-04 10:34:00,111.563,111.579,111.559,111.559,213000004.0
2005-07-04 10:35:00,111.562,111.583,111.562,111.566,77799999.0
2005-07-04 10:36:00,111.582,111.596,111.553,111.562,303699996.0
2005-07-04 10:37:00,111.568,111.582,111.553,111.555,207200003.0
2005-07-04 10:38:00,111.562,111.582,111.559,111.559,197499998.0
2005-07-04 10:39:00,111.568,111.59,111.568,111.571,266900005.0
2005-07-04 10:40:00,111.572,111.593,111.564,111.57,226499998.0
2005-07-04 10:41:00,111.57,111.574,111.552,111.552,232100001.0
2005-07-04 10:42:00,111.558,111.563,111.547,111.561,201199998.0
2005-07-04 10:43:00,111.553,111.562,111.546,111.547,294200004.0
2005-07-04 10:44:00,111.56,111.575,111.554,111.563,248599997.0
2005-07-04 10:45:00,111.563,111.572,111.553,111.565,289500000.0
2005-07-04 10:46:00,111.553,111.572,111.543,111.561,213200003.0
2005-07-04 10:47:00,111.568,111.601,111.555,111.593,209400000.0
2005-07-04 10:48:00,111.573,111.587,111.561,111.561,193700002.0
2005-07-04 10:49:00,111.555,111.562,111.54,111.55,104000002.0
2005-07-04 10:50:00,111.555,111.577,111.555,111.57,102400001.0
2005-07-04 10:51:00,111.569,111.572,111.548,111.548,255099999.0
2005-07-04 10:52:00,111.567,111.573,111.5,111.5,206600000.0
2005-07-04 10:53:00,111.493,111.523,111.493,111.51,278800001.0
2005-07-04 10:54:00,111.508,111.517,111.5,111.517,222500004.0
2005-07-04 10:55:00,111.525,111.559,111.524,111.524,284600002.0
2005-07-04 10:56:00,111.518,111.546,111.518,111.529,199499997.0
2005-07-04 10:57:00,111.515,111.549,111.515,111.526,255599998.0
2005-07-04 10:58:00,111.527,111.552,111.521,111.521,170000001.0
2005-07-04 10:59:00,111.527,111.551,111.527,111.544,114000003.0
2005-07-04 11:00:00,111.542,111.557,111.525,111.551,186600000.0
2005-07-04 11:01:00,111.512,111.515,111.512,111.515,431399999.0
2005-07-04 11:02:00,111.535,111.542,111.517,111.525,288200002.0
2005-07-04 11:03:00,111.524,111.558,111.524,111.541,251799996.0
2005-07-04 11:04:00,111.542,111.551,111.527,111.545,282399996.0
2005-07-04 11:05:00,111.562,111.574,111.527,111.527,281199999.0
2005-07-04 11:06:00,111.542,111.546,111.531,111.531,172899999.0
2005-07-04 11:07:00,111.537,111.569,111.537,111.556,51700000.0
2005-07-04 11:08:00,111.542,111.558,111.519,111.548,325200000.0
2005-07-04 11:09:00,111.554,111.554,111.537,111.541,276999998.0
2005-07-04 11:10:00,111.563,111.571,111.545,111.555,245100004.0
2005-07-04 11:11:00,111.56,111.566,111.547,111.553,229000004.0
2005-07-04 11:12:00,111.567,111.591,111.559,111.591,278500001.0
2005-07-04 11:13:00,111.547,111.548,111.54,111.548,184400003.0
2005-07-04 11:14:00,111.565,111.583,111.553,111.574,424400004.0
2005-07-04 11:15:00,111.545,111.573,111.54,111.557,424900002.0
2005-07-04 11:16:00,111.563,111.575,111.54,111.549,215399997.0
2005-07-04 11:17:00,111.56,111.579,111.552,111.552,258799996.0
2005-07-04 11:18:00,111.555,111.567,111.533,111.544,191299999.0
2005-07-04 11:19:00,111.569,111.571,111.54,111.545,228100000.0
2005-07-04 11:20:00,111.548,111.567,111.535,111.56,429299996.0
2005-07-04 11:21:00,111.553,111.56,111.533,111.549,222500000.0
2005-07-04 11:22:00,111.562,111.57,111.537,111.537,258200001.0
2005-07-04 11:23:00,111.532,111.534,111.518,111.527,220400003.0
2005-07-04 11:24:00,111.537,111.54,111.52,111.535,309800004.0
2005-07-04 11:25:00,111.534,111.547,111.517,111.539,289900003.0
2005-07-04 11:26:00,111.55,111.55,111.529,111.529,188000002.0
2005-07-04 11:27:00,111.533,111.533,111.52,111.527,106299998.0
2005-07-04 11:28:00,111.545,111.565,111.545,111.547,239799996.0
2005-07-04 11:29:00,111.55,111.565,111.539,111.553,146400000.0
2005-07-04 11:30:00,111.517,111.518,111.503,111.518,227800005.0
2005-07-04 11:31:00,111.522,111.535,111.52,111.535,276599999.0
2005-07-04 11:32:00,111.545,111.558,111.537,111.552,301999999.0
2005-07-04 11:33:00,111.541,111.541,111.534,111.538,244499997.0
2005-07-04 11:34:00,111.553,111.559,111.546,111.559,325800001.0
2005-07-04 11:35:00,111.553,111.561,111.534,111.543,322900000.0
2005-07-04 11:36:00,111.537,111.565,111.537,111.543,244999998.0
2005-07-04 11:37:00,111.542,111.551,111.532,111.55,288800001.0
2005-07-04 11:38:00,111.55,111.567,111.543,111.567,269800005.0
2005-07-04 11:39:00,111.558,111.579,111.545,111.573,199799998.0
2005-07-04 11:40:00,111.566,111.583,111.566,111.573,151100005.0
2005-07-04 11:41:00,111.57,111.599,111.57,111.59,288200000.0
2005-07-04 11:42:00,111.582,111.582,111.564,111.567,251699997.0
2005-07-04 11:43:00,111.578,111.579,111.549,111.549,127200000.0
2005-07-04 11:44:00,111.547,111.579,111.546,111.563,134799999.0
2005-07-04 11:45:00,111.548,111.559,111.536,111.541,282500001.0
2005-07-04 11:46:00,111.516,111.527,111.504,111.52,261900002.0
2005-07-04 11:47:00,111.531,111.541,111.512,111.527,309399991.0
2005-07-04 11:48:00,111.525,111.557,111.505,111.527,297099998.0
2005-07-04 11:49:00,111.538,111.56,111.538,111.55,138699998.0
2005-07-04 11:50:00,111.54,111.558,111.54,111.547,282900002.0
2005-07-04 11:51:00,111.55,111.569,111.541,111.542,245300000.0
2005-07-04 11:52:00,111.552,111.557,111.524,111.525,247200006.0
2005-07-04 11:53:00,111.525,111.546,111.525,111.534,245299999.0
2005-07-04 11:54:00,111.545,111.554,111.53,111.535,486099996.0
2005-07-04 11:55:00,111.53,111.551,111.526,111.536,344600007.0
2005-07-04 11:56:00,111.55,111.55,111.53,111.547,161600004.0
2005-07-04 11:57:00,111.535,111.543,111.505,111.516,256300002.0
2005-07-04 11:58:00,111.52,111.55,111.514,111.532,258300000.0
2005-07-04 11:59:00,111.528,111.547,111.523,111.533,293000003.0
2005-07-04 12:00:00,111.528,111.566,111.514,111.563,52900000.0
2005-07-04 12:01:00,111.541,111.578,111.541,111.574,289199997.0
2005-07-04 12:02:00,111.574,111.574,111.535,111.535,170099998.0
2005-07-04 12:03:00,111.533,111.534,111.508,111.508,241500002.0
2005-07-04 12:04:00,111.512,111.535,111.512,111.527,167299999.0
2005-07-04 12:05:00,111.502,111.549,111.501,111.537,324100004.0
2005-07-04 12:06:00,111.523,111.543,111.503,111.538,397800003.0
2005-07-04 12:07:00,111.522,111.522,111.505,111.508,218500001.0
2005-07-04 12:08:00,111.525,111.536,111.497,111.512,190100001.0
2005-07-04 12:09:00,111.525,111.536,111.495,111.524,275600000.0
2005-07-04 12:10:00,111.523,111.534,111.492,111.513,443199996.0
2005-07-04 12:11:00,111.519,111.533,111.517,111.529,344900005.0
2005-07-04 12:12:00,111.526,111.549,111.502,111.548,387699994.0
2005-07-04 12:13:00,111.542,111.55,111.536,111.55,275999999.0
2005-07-04 12:14:00,111.532,111.537,111.511,111.511,298400003.0
2005-07-04 12:15:00,111.535,111.544,111.524,111.536,266099994.0
2005-07-04 12:16:00,111.5,111.539,111.5,111.536,297699995.0
2005-07-04 12:17:00,111.507,111.555,111.507,111.538,244300003.0
2005-07-04 12:18:00,111.537,111.539,111.525,111.527,400000004.0
2005-07-04 12:19:00,111.523,111.571,111.523,111.571,220699998.0
2005-07-04 12:20:00,111.576,111.614,111.576,111.605,160100002.0
2005-07-04 12:21:00,111.592,111.599,111.574,111.599,323499994.0
2005-07-04 12:22:00,111.582,111.615,111.579,111.615,157500001.0
2005-07-04 12:23:00,111.595,111.595,111.566,111.572,345700004.0
2005-07-04 12:24:00,111.593,111.609,111.588,111.592,252399997.0
2005-07-04 12:25:00,111.576,111.591,111.568,111.591,197599998.0
2005-07-04 12:26:00,111.561,111.561,111.539,111.539,192299999.0
2005-07-04 12:27:00,111.523,111.556,111.514,111.55,324199999.0
2005-07-04 12:28:00,111.49,111.49,111.485,111.488,275200002.0
2005-07-04 12:29:00,111.493,111.524,111.489,111.516,245799999.0
2005-07-04 12:30:00,111.475,111.475,111.444,111.45,128800002.0
2005-07-04 12:31:00,111.448,111.479,111.448,111.468,222500001.0
2005-07-04 12:32:00,111.44,111.44,111.423,111.423,149800000.0
2005-07-04 12:33:00,111.445,111.465,111.445,111.461,83000000.0
2005-07-04 12:34:00,111.475,111.488,111.475,111.475,185500004.0
2005-07-04 12:35:00,111.495,111.508,111.489,111.508,264299997.0
2005-07-04 12:36:00,111.467,111.483,111.442,111.483,138199999.0
2005-07-04 12:37:00,111.44,111.46,111.431,111.435,279900003.0
2005-07-04 12:38:00,111.408,111.464,111.396,111.46,159599998.0
2005-07-04 12:39:00,111.422,111.46,111.422,111.44,262500005.0
2005-07-04 12:40:00,111.436,111.442,111.434,111.434,299799999.0
2005-07-04 12:41:00,111.425,111.475,111.423,111.455,288000004.0
2005-07-04 12:42:00,111.435,111.464,111.435,111.453,74400001.0
2005-07-04 12:43:00,111.453,111.491,111.453,111.491,124199999.0
2005-07-04 12:44:00,111.44,111.481,111.436,111.437,408499997.0
2005-07-04 12:45:00,111.454,111.479,111.454,111.467,243399999.0
2005-07-04 12:46:00,111.46,111.483,111.454,111.454,350500005.0
2005-07-04 12:47:00,111.46,111.484,111.419,111.419,367500002.0
2005-07-04 12:48:00,111.422,111.473,111.422,111.447,174400001.0
2005-07-04 12:49:00,111.435,111.448,111.423,111.423,383899999.0
2005-07-04 12:50:00,111.403,111.437,111.403,111.424,239200006.0
2005-07-04 12:51:00,111.425,111.428,111.416,111.428,254299998.0
2005-07-04 12:52:00,111.435,111.446,111.416,111.416,149600000.0
2005-07-04 12:53:00,111.43,111.447,111.425,111.439,268000002.0
2005-07-04 12:54:00,111.413,111.457,111.409,111.415,282700002.0
2005-07-04 12:55:00,111.418,111.419,111.382,111.383,264800004.0
2005-07-04 12:56:00,111.405,111.456,111.405,111.456,199100001.0
2005-07-04 12:57:00,111.418,111.424,111.41,111.41,224400003.0
2005-07-04 12:58:00,111.424,111.485,111.424,111.48,383399997.0
2005-07-04 12:59:00,111.455,111.469,111.439,111.439,317800001.0
2005-07-04 13:00:00,111.453,111.486,111.453,111.486,142200000.0
2005-07-04 13:01:00,111.463,111.485,111.459,111.476,179599999.0
2005-07-04 13:02:00,111.482,111.493,111.441,111.451,356900001.0
2005-07-04 13:03:00,111.487,111.498,111.463,111.495,273399997.0
2005-07-04 13:04:00,111.491,111.524,111.49,111.52,218399997.0
2005-07-04 13:05:00,111.513,111.544,111.51,111.537,386000003.0
2005-07-04 13:06:00,111.543,111.569,111.526,111.568,198599998.0
2005-07-04 13:07:00,111.565,111.599,111.55,111.586,335099997.0
2005-07-04 13:08:00,111.562,111.602,111.555,111.588,157300002.0
2005-07-04 13:09:00,111.577,111.591,111.554,111.561,341100000.0
2005-07-04 13:10:00,111.572,111.574,111.546,111.549,261700002.0
2005-07-04 13:11:00,111.562,111.58,111.546,111.572,242700001.0
2005-07-04 13:12:00,111.563,111.595,111.561,111.577,285000004.0
2005-07-04 13:13:00,111.568,111.597,111.555,111.57,430699998.0
2005-07-04 13:14:00,111.572,111.584,111.551,111.554,246800003.0
2005-07-04 13:15:00,111.565,111.574,111.536,111.551,159799998.0
2005-07-04 13:16:00,111.531,111.57,111.527,111.57,285299999.0
2005-07-04 13:17:00,111.556,111.567,111.535,111.556,286500000.0
2005-07-04 13:18:00,111.542,111.552,111.507,111.515,368299997.0
2005-07-04 13:19:00,111.517,111.561,111.517,111.55,118900003.0
2005-07-04 13:20:00,111.536,111.554,111.523,111.527,211800000.0
2005-07-04 13:21:00,111.502,111.502,111.48,111.486,234900007.0
2005-07-04 13:22:00,111.482,111.495,111.448,111.46,475300001.0
2005-07-04 13:23:00,111.455,111.47,111.438,111.457,181900001.0
2005-07-04 13:24:00,111.443,111.457,111.429,111.438,245300004.0
2005-07-04 13:25:00,111.418,111.454,111.407,111.445,246500001.0
2005-07-04 13:26:00,111.443,111.454,111.409,111.441,260600004.0
2005-07-04 13:27:00,111.448,111.452,111.407,111.44,223600000.0
2005-07-04 13:28:00,111.45,111.465,111.42,111.437,226099998.0
2005-07-04 13:29:00,111.475,111.475,111.436,111.469,293299996.0
2005-07-04 13:30:00,111.47,111.473,111.428,111.458,348699998.0
2005-07-04 13:31:00,111.455,111.472,111.44,111.466,237899999.0
2005-07-04 13:32:00,111.48,111.483,111.438,111.449,350100004.0
2005-07-04 13:33:00,111.48,111.482,111.417,111.474,549100004.0
2005-07-04 13:34:00,111.483,111.484,111.449,111.461,201000002.0
2005-07-04 13:35:00,111.466,111.469,111.416,111.42,269300003.0
2005-07-04 13:36:00,111.418,111.456,111.418,111.447,172000003.0
2005-07-04 13:37:00,111.442,111.45,111.415,111.433,300999995.0
2005-07-04 13:38:00,111.45,111.463,111.433,111.44,172100004.0
2005-07-04 13:39:00,111.45,111.464,111.443,111.458,202599997.0
2005-07-04 13:40:00,111.465,111.475,111.442,111.463,73700000.0
2005-07-04 13:41:00,111.46,111.48,111.449,111.465,189399998.0
2005-07-04 13:42:00,111.472,111.479,111.43,111.439,162000003.0
2005-07-04 13:43:00,111.424,111.472,111.424,111.44,291300003.0
2005-07-04 13:44:00,111.431,111.458,111.421,111.446,395900001.0
2005-07-04 13:45:00,111.431,111.451,111.417,111.434,303900001.0
2005-07-04 13:46:00,111.44,111.456,111.415,111.415,222600003.0
2005-07-04 13:47:00,111.421,111.437,111.406,111.437,294400002.0
2005-07-04 13:48:00,111.45,111.45,111.397,111.412,284400002.0
2005-07-04 13:49:00,111.422,111.443,111.414,111.433,310799998.0
2005-07-04 13:50:00,111.442,111.451,111.434,111.438,270700000.0
2005-07-04 13:51:00,111.445,111.454,111.429,111.434,224300003.0
2005-07-04 13:52:00,111.445,111.461,111.417,111.425,302600004.0
2005-07-04 13:53:00,111.44,111.463,111.439,111.441,132600000.0
2005-07-04 13:54:00,111.465,111.474,111.436,111.467,124500000.0
2005-07-04 13:55:00,111.462,111.462,111.446,111.446,252900000.0
2005-07-04 13:56:00,111.463,111.482,111.45,111.482,384800002.0
2005-07-04 13:57:00,111.472,111.48,111.44,111.444,370300004.0
2005-07-04 13:58:00,111.462,111.463,111.436,111.45,188799999.0
2005-07-04 13:59:00,111.465,111.475,111.431,111.431,277600000.0
2005-07-04 14:00:00,111.452,111.452,111.416,111.435,219700004.0
2005-07-04 14:01:00,111.43,111.43,111.39,111.397,294600006.0
2005-07-04 14:02:00,111.423,111.43,111.397,111.423,188199999.0
2005-07-04 14:03:00,111.408,111.445,111.398,111.429,144399998.0
2005-07-04 14:04:00,111.405,111.472,111.402,111.462,194600002.0
2005-07-04 14:05:00,111.475,111.492,111.461,111.491,195000001.0
2005-07-04 14:06:00,111.525,111.539,111.486,111.486,346299994.0
2005-07-04 14:07:00,111.493,111.531,111.493,111.522,189800002.0
2005-07-04 14:08:00,111.515,111.545,111.498,111.545,333100001.0
2005-07-04 14:09:00,111.542,111.572,111.509,111.509,225300001.0
2005-07-04 14:10:00,111.575,111.586,111.547,111.564,315100000.0
2005-07-04 14:11:00,111.56,111.588,111.546,111.578,288599998.0
2005-07-04 14:12:00,111.572,111.588,111.546,111.546,133699998.0
2005-07-04 14:13:00,111.562,111.566,111.54,111.542,175600002.0
2005-07-04 14:14:00,111.558,111.559,111.515,111.542,271000003.0
2005-07-04 14:15:00,111.538,111.562,111.53,111.542,251800000.0
2005-07-04 14:16:00,111.537,111.561,111.528,111.557,301200007.0
2005-07-04 14:17:00,111.565,111.569,111.531,111.568,266600001.0
2005-07-04 14:18:00,111.57,111.586,111.563,111.583,187199996.0
2005-07-04 14:19:00,111.565,111.58,111.548,111.577,215400000.0
2005-07-04 14:20:00,111.557,111.572,111.544,111.557,307399996.0
2005-07-04 14:21:00,111.567,111.579,111.541,111.579,280000001.0
2005-07-04 14:22:00,111.572,111.6,111.561,111.582,203099999.0
2005-07-04 14:23:00,111.588,111.612,111.578,111.578,236399998.0
2005-07-04 14:24:00,111.583,111.615,111.564,111.605,245899999.0
2005-07-04 14:25:00,111.615,111.623,111.586,111.59,168500000.0
2005-07-04 14:26:00,111.595,111.604,111.579,111.581,181799998.0
2005-07-04 14:27:00,111.594,111.607,111.579,111.594,183600001.0
2005-07-04 14:28:00,111.587,111.611,111.581,111.588,228399998.0
2005-07-04 14:29:00,111.586,111.589,111.553,111.568,338099996.0
2005-07-04 14:30:00,111.553,111.554,111.529,111.553,250000005.0
2005-07-04 14:31:00,111.56,111.56,111.538,111.541,226300003.0
2005-07-04 14:32:00,111.553,111.561,111.532,111.536,321199998.0
2005-07-04 14:33:00,111.527,111.56,111.521,111.536,360700003.0
2005-07-04 14:34:00,111.56,111.565,111.529,111.545,143300004.0
2005-07-04 14:35:00,111.553,111.578,111.545,111.565,150800000.0
2005-07-04 14:36:00,111.569,111.573,111.54,111.562,194000004.0
2005-07-04 14:37:00,111.55,111.571,111.538,111.571,386800004.0
2005-07-04 14:38:00,111.575,111.576,111.538,111.548,114600001.0
2005-07-04 14:39:00,111.54,111.567,111.54,111.548,175299998.0
2005-07-04 14:40:00,111.574,111.586,111.534,111.538,233399998.0
2005-07-04 14:41:00,111.547,111.555,111.536,111.536,245799998.0
2005-07-04 14:42:00,111.542,111.561,111.533,111.556,236899999.0
2005-07-04 14:43:00,111.553,111.562,111.534,111.54,339400001.0
2005-07-04 14:44:00,111.552,111.56,111.517,111.521,154500001.0
2005-07-04 14:45:00,111.555,111.566,111.538,111.538,313099998.0
2005-07-04 14:46:00,111.543,111.553,111.533,111.55,312500001.0
2005-07-04 14:47:00,111.542,111.549,111.513,111.514,170100000.0
2005-07-04 14:48:00,111.51,111.522,111.497,111.497,270899996.0
2005-07-04 14:49:00,111.51,111.535,111.5,111.535,352499994.0
2005-07-04 14:50:00,111.523,111.537,111.504,111.529,170900005.0
2005-07-04 14:51:00,111.524,111.535,111.507,111.522,124799999.0
2005-07-04 14:52:00,111.52,111.526,111.503,111.523,332100003.0
2005-07-04 14:53:00,111.503,111.511,111.48,111.493,369399993.0
2005-07-04 14:54:00,111.503,111.523,111.494,111.513,172300002.0
2005-07-04 14:55:00,111.522,111.527,111.499,111.512,235500000.0
2005-07-04 14:56:00,111.518,111.534,111.509,111.534,194200000.0
2005-07-04 14:57:00,111.522,111.525,111.495,111.52,205899999.0
2005-07-04 14:58:00,111.527,111.527,111.486,111.51,233600002.0
2005-07-04 14:59:00,111.505,111.517,111.496,111.5,317100000.0
2005-07-04 15:00:00,111.515,111.519,111.496,111.498,317599997.0
2005-07-04 15:01:00,111.5,111.518,111.494,111.513,252999998.0
2005-07-04 15:02:00,111.516,111.521,111.478,111.48,298400002.0
2005-07-04 15:03:00,111.504,111.521,111.489,111.518,329200004.0
2005-07-04 15:04:00,111.504,111.525,111.494,111.523,97399999.0
2005-07-04 15:05:00,111.537,111.538,111.488,111.519,164000000.0
2005-07-04 15:06:00,111.508,111.53,111.488,111.528,299600000.0
2005-07-04 15:07:00,111.509,111.522,111.499,111.522,182099997.0
2005-07-04 15:08:00,111.533,111.539,111.498,111.502,282699999.0
2005-07-04 15:09:00,111.515,111.522,111.495,111.517,325100004.0
2005-07-04 15:10:00,111.521,111.533,111.502,111.526,255900002.0
2005-07-04 15:11:00,111.527,111.527,111.491,111.505,402399997.0
2005-07-04 15:12:00,111.522,111.53,111.494,111.509,232199996.0
2005-07-04 15:13:00,111.525,111.537,111.508,111.522,274799996.0
2005-07-04 15:14:00,111.55,111.557,111.491,111.52,229699999.0
2005-07-04 15:15:00,111.523,111.541,111.512,111.527,325599997.0
2005-07-04 15:16:00,111.51,111.526,111.497,111.513,267899999.0
2005-07-04 15:17:00,111.49,111.528,111.484,111.528,169799997.0
2005-07-04 15:18:00,111.532,111.535,111.499,111.515,254500001.0
2005-07-04 15:19:00,111.511,111.526,111.486,111.521,417200008.0
2005-07-04 15:20:00,111.522,111.531,111.505,111.515,416800001.0
2005-07-04 15:21:00,111.518,111.526,111.493,111.498,267399997.0
2005-07-04 15:22:00,111.508,111.525,111.491,111.507,187000000.0
2005-07-04 15:23:00,111.498,111.522,111.484,111.502,232500001.0
2005-07-04 15:24:00,111.509,111.515,111.476,111.498,221799998.0
2005-07-04 15:25:00,111.5,111.515,111.492,111.514,264299997.0
2005-07-04 15:26:00,111.498,111.516,111.49,111.511,179500001.0
2005-07-04 15:27:00,111.52,111.52,111.469,111.479,232200000.0
2005-07-04 15:28:00,111.495,111.505,111.466,111.487,304699996.0
2005-07-04 15:29:00,111.488,111.5,111.469,111.492,379200010.0
2005-07-04 15:30:00,111.5,111.504,111.464,111.467,345199997.0
2005-07-04 15:31:00,111.468,111.491,111.46,111.47,183499998.0
2005-07-04 15:32:00,111.473,111.484,111.457,111.462,305600003.0
2005-07-04 15:33:00,111.472,111.483,111.461,111.476,290199998.0
2005-07-04 15:34:00,111.45,111.478,111.44,111.441,252200003.0
2005-07-04 15:35:00,111.458,111.458,111.39,111.39,164100002.0
2005-07-04 15:36:00,111.405,111.416,111.391,111.411,318899998.0
2005-07-04 15:37:00,111.425,111.43,111.401,111.417,181100002.0
2005-07-04 15:38:00,111.418,111.446,111.403,111.446,302900004.0
2005-07-04 15:39:00,111.422,111.44,111.409,111.424,242699995.0
2005-07-04 15:40:00,111.438,111.444,111.393,111.433,106300000.0
2005-07-04 15:41:00,111.408,111.422,111.394,111.408,171899998.0
2005-07-04 15:42:00,111.401,111.432,111.394,111.394,321799994.0
2005-07-04 15:43:00,111.386,111.416,111.373,111.387,169000002.0
2005-07-04 15:44:00,111.393,111.424,111.385,111.413,180800002.0
2005-07-04 15:45:00,111.42,111.44,111.405,111.42,366300001.0
2005-07-04 15:46:00,111.413,111.427,111.397,111.403,327800000.0
2005-07-04 15:47:00,111.395,111.406,111.358,111.358,371900005.0
2005-07-04 15:48:00,111.37,111.378,111.351,111.36,456299997.0
2005-07-04 15:49:00,111.355,111.373,111.345,111.355,110800002.0
2005-07-04 15:50:00,111.35,111.382,111.346,111.373,248400002.0
2005-07-04 15:51:00,111.38,111.385,111.341,111.357,187200002.0
2005-07-04 15:52:00,111.37,111.381,111.357,111.374,207500006.0
2005-07-04 15:53:00,111.365,111.375,111.35,111.369,311900001.0
2005-07-04 15:54:00,111.36,111.38,111.344,111.38,230599998.0
2005-07-04 15:55:00,111.362,111.376,111.344,111.358,279899996.0
2005-07-04 15:56:00,111.33,111.367,111.323,111.352,234999999.0
2005-07-04 15:57:00,111.36,111.366,111.34,111.342,49300000.0
2005-07-04 15:58:00,111.325,111.368,111.318,111.363,269299998.0
2005-07-04 15:59:00,111.36,111.369,111.347,111.353,223300002.0
2005-07-04 16:00:00,111.35,111.373,111.34,111.356,285500001.0
2005-07-04 16:01:00,111.345,111.394,111.332,111.393,340200003.0
2005-07-04 16:02:00,111.383,111.431,111.373,111.431,169600001.0
2005-07-04 16:03:00,111.415,111.421,111.404,111.412,172199998.0
2005-07-04 16:04:00,111.405,111.42,111.405,111.407,282100000.0
2005-07-04 16:05:00,111.412,111.421,111.386,111.398,160100000.0
2005-07-04 16:06:00,111.398,111.421,111.388,111.418,97400000.0
2005-07-04 16:07:00,111.422,111.424,111.377,111.39,266700001.0
2005-07-04 16:08:00,111.395,111.426,111.362,111.382,364600001.0
2005-07-04 16:09:00,111.398,111.417,111.39,111.403,86900002.0
2005-07-04 16:10:00,111.4,111.429,111.392,111.418,171799999.0
2005-07-04 16:11:00,111.42,111.42,111.381,111.394,374600001.0
2005-07-04 16:12:00,111.402,111.426,111.384,111.417,407600002.0
2005-07-04 16:13:00,111.4,111.421,111.394,111.4,266399997.0
2005-07-04 16:14:00,111.397,111.408,111.373,111.381,200200002.0
2005-07-04 16:15:00,111.393,111.409,111.382,111.396,332800002.0
2005-07-04 16:16:00,111.381,111.406,111.367,111.388,418000006.0
2005-07-04 16:17:00,111.39,111.399,111.37,111.382,169499998.0
2005-07-04 16:18:00,111.395,111.41,111.377,111.407,218500006.0
2005-07-04 16:19:00,111.407,111.423,111.369,111.374,423500000.0
2005-07-04 16:20:00,111.388,111.418,111.38,111.412,178700003.0
2005-07-04 16:21:00,111.399,111.417,111.385,111.414,357700005.0
2005-07-04 16:22:00,111.405,111.438,111.393,111.436,455400003.0
2005-07-04 16:23:00,111.405,111.428,111.4,111.428,234300004.0
2005-07-04 16:24:00,111.41,111.443,111.397,111.441,198000006.0
2005-07-04 16:25:00,111.433,111.44,111.409,111.427,83400001.0
2005-07-04 16:26:00,111.416,111.434,111.409,111.434,272900006.0
2005-07-04 16:27:00,111.421,111.457,111.417,111.442,234000006.0
2005-07-04 16:28:00,111.45,111.468,111.438,111.448,272600003.0
2005-07-04 16:29:00,111.46,111.468,111.432,111.46,290799994.0
2005-07-04 16:30:00,111.456,111.485,111.448,111.48,195300001.0
2005-07-04 16:31:00,111.458,111.471,111.442,111.461,199500002.0
2005-07-04 16:32:00,111.435,111.462,111.434,111.458,316600003.0
2005-07-04 16:33:00,111.431,111.483,111.43,111.476,228300002.0
2005-07-04 16:34:00,111.475,111.485,111.442,111.48,412800007.0
2005-07-04 16:35:00,111.465,111.496,111.455,111.473,267400002.0
2005-07-04 16:36:00,111.488,111.507,111.471,111.495,207500002.0
2005-07-04 16:37:00,111.523,111.528,111.479,111.482,335300002.0
2005-07-04 16:38:00,111.488,111.513,111.486,111.506,338899995.0
2005-07-04 16:39:00,111.51,111.513,111.467,111.503,177100001.0
2005-07-04 16:40:00,111.486,111.51,111.475,111.5,330300002.0
2005-07-04 16:41:00,111.483,111.491,111.457,111.48,132000001.0
2005-07-04 16:42:00,111.475,111.479,111.447,111.466,170500005.0
2005-07-04 16:43:00,111.47,111.486,111.452,111.469,116700004.0
2005-07-04 16:44:00,111.47,111.501,111.468,111.475,267500001.0
2005-07-04 16:45:00,111.487,111.503,111.477,111.483,242399997.0
2005-07-04 16:46:00,111.51,111.51,111.472,111.482,148999996.0
2005-07-04 16:47:00,111.502,111.511,111.478,111.484,184099999.0
2005-07-04 16:48:00,111.503,111.514,111.461,111.476,236800001.0
2005-07-04 16:49:00,111.46,111.488,111.454,111.476,221699994.0
2005-07-04 16:50:00,111.443,111.485,111.44,111.485,409600001.0
2005-07-04 16:51:00,111.495,111.501,111.472,111.492,355200004.0
2005-07-04 16:52:00,111.478,111.517,111.478,111.513,166900002.0
2005-07-04 16:53:00,111.492,111.536,111.486,111.536,152500001.0
2005-07-04 16:54:00,111.542,111.547,111.507,111.527,195400007.0
2005-07-04 16:55:00,111.538,111.556,111.522,111.532,230199999.0
2005-07-04 16:56:00,111.542,111.55,111.516,111.534,257000001.0
2005-07-04 16:57:00,111.548,111.556,111.533,111.55,332500002.0
2005-07-04 16:58:00,111.545,111.567,111.527,111.555,361400002.0
2005-07-04 16:59:00,111.57,111.599,111.545,111.599,244599999.0
2005-07-04 17:00:00,111.588,111.6,111.56,111.571,307000008.0
2005-07-04 17:01:00,111.57,111.587,111.548,111.585,324900000.0
2005-07-04 17:02:00,111.568,111.599,111.553,111.584,273899997.0
2005-07-04 17:03:00,111.573,111.598,111.565,111.589,417699997.0
2005-07-04 17:04:00,111.6,111.611,111.586,111.587,277800007.0
2005-07-04 17:05:00,111.583,111.609,111.577,111.6,239699997.0
2005-07-04 17:06:00,111.597,111.612,111.578,111.582,183899998.0
2005-07-04 17:07:00,111.592,111.6,111.553,111.574,303699995.0
2005-07-04 17:08:00,111.557,111.588,111.557,111.588,28400000.0
2005-07-04 17:09:00,111.588,111.588,111.561,111.561,279399998.0
2005-07-04 17:10:00,111.568,111.602,111.556,111.587,286299998.0
2005-07-04 17:11:00,111.591,111.601,111.576,111.6,255100000.0
2005-07-04 17:12:00,111.602,111.621,111.594,111.611,208099998.0
2005-07-04 17:13:00,111.63,111.631,111.601,111.622,382199997.0
2005-07-04 17:14:00,111.625,111.63,111.602,111.617,204600006.0
2005-07-04 17:15:00,111.613,111.64,111.605,111.636,356300004.0
2005-07-04 17:16:00,111.623,111.658,111.614,111.658,290099996.0
2005-07-04 17:17:00,111.66,111.672,111.639,111.667,191200001.0
2005-07-04 17:18:00,111.65,111.66,111.625,111.625,241299997.0
2005-07-04 17:19:00,111.625,111.644,111.608,111.608,301800000.0
2005-07-04 17:20:00,111.615,111.633,111.6,111.616,221200001.0
2005-07-04 17:21:00,111.609,111.615,111.586,111.596,309800003.0
2005-07-04 17:22:00,111.615,111.629,111.594,111.61,219899999.0
2005-07-04 17:23:00,111.64,111.648,111.601,111.619,261699995.0
2005-07-04 17:24:00,111.628,111.645,111.607,111.625,246700001.0
2005-07-04 17:25:00,111.63,111.635,111.598,111.605,371599998.0
2005-07-04 17:26:00,111.623,111.628,111.593,111.621,459800000.0
2005-07-04 17:27:00,111.632,111.635,111.603,111.607,398799999.0
2005-07-04 17:28:00,111.619,111.62,111.595,111.595,241200006.0
2005-07-04 17:29:00,111.587,111.605,111.579,111.6,200300000.0
2005-07-04 17:30:00,111.6,111.61,111.566,111.59,270299998.0
2005-07-04 17:31:00,111.613,111.62,111.593,111.605,428000000.0
2005-07-04 17:32:00,111.621,111.621,111.592,111.606,221900002.0
2005-07-04 17:33:00,111.588,111.609,111.577,111.598,329499997.0
2005-07-04 17:34:00,111.598,111.598,111.557,111.588,271799996.0
2005-07-04 17:35:00,111.602,111.607,111.582,111.6,269199997.0
2005-07-04 17:36:00,111.612,111.612,111.556,111.572,322300010.0
2005-07-04 17:37:00,111.618,111.618,111.579,111.593,232699994.0
2005-07-04 17:38:00,111.58,111.607,111.572,111.601,255700004.0
2005-07-04 17:39:00,111.578,111.582,111.562,111.563,343500001.0
2005-07-04 17:40:00,111.602,111.602,111.571,111.6,115700000.0
2005-07-04 17:41:00,111.601,111.622,111.587,111.622,343400000.0
2005-07-04 17:42:00,111.6,111.605,111.569,111.569,201400000.0
2005-07-04 17:43:00,111.575,111.628,111.575,111.624,352900001.0
2005-07-04 17:44:00,111.628,111.628,111.588,111.609,190100004.0
2005-07-04 17:45:00,111.613,111.626,111.593,111.626,161799997.0
2005-07-04 17:46:00,111.611,111.629,111.597,111.625,240700002.0
2005-07-04 17:47:00,111.608,111.608,111.566,111.578,266799997.0
2005-07-04 17:48:00,111.589,111.61,111.574,111.592,313100003.0
2005-07-04 17:49:00,111.597,111.611,111.582,111.593,317499996.0
2005-07-04 17:50:00,111.591,111.618,111.588,111.608,346900003.0
2005-07-04 17:51:00,111.608,111.618,111.59,111.59,344700003.0
2005-07-04 17:52:00,111.618,111.624,111.594,111.602,131900001.0
2005-07-04 17:53:00,111.608,111.626,111.587,111.607,328399994.0
2005-07-04 17:54:00,111.605,111.614,111.586,111.604,260199992.0
2005-07-04 17:55:00,111.585,111.614,111.585,111.594,288600002.0
2005-07-04 17:56:00,111.6,111.615,111.593,111.599,257500003.0
2005-07-04 17:57:00,111.593,111.615,111.585,111.592,435599999.0
2005-07-04 17:58:00,111.587,111.595,111.557,111.577,293200000.0
2005-07-04 17:59:00,111.582,111.591,111.566,111.58,189999996.0
2005-07-04 18:00:00,111.586,111.599,111.549,111.568,270400000.0
2005-07-04 18:01:00,111.57,111.575,111.55,111.556,2063199996.0
2005-07-04 18:02:00,111.57,111.59,111.57,111.59,1896499994.0
2005-07-04 18:03:00,111.59,111.59,111.59,111.59,1896499994.0
2005-07-04 18:04:00,111.59,111.59,111.58,111.58,1896499994.0
2005-07-04 18:05:00,111.59,111.59,111.58,111.58,1896499994.0
2005-07-04 18:06:00,111.59,111.59,111.59,111.59,1896499994.0
2005-07-04 18:07:00,111.6,111.61,111.6,111.61,1896499994.0
2005-07-04 18:08:00,111.62,111.65,111.62,111.63,1896499994.0
2005-07-04 18:11:00,111.646,111.669,111.618,111.627,1896499994.0
2005-07-04 18:12:00,111.658,111.665,111.622,111.661,1680400004.0
2005-07-04 18:13:00,111.63,111.64,111.63,111.63,1895700018.0
2005-07-04 18:15:00,111.61,111.62,111.61,111.61,1895700018.0
2005-07-04 18:17:00,111.625,111.635,111.584,111.613,1895700018.0
2005-07-04 18:18:00,111.622,111.635,111.592,111.617,2137300009.0
2005-07-04 18:19:00,111.6,111.62,111.6,111.62,1456999991.0
2005-07-04 18:21:00,111.61,111.61,111.59,111.61,1456999991.0
2005-07-04 18:22:00,111.58,111.58,111.58,111.58,1456999991.0
2005-07-04 18:26:00,111.59,111.59,111.59,111.59,1456999991.0
2005-07-04 18:27:00,111.601,111.626,111.538,111.594,1456999991.0
2005-07-04 18:29:00,111.57,111.58,111.57,111.58,1790300003.0
2005-07-04 18:30:00,111.59,111.607,111.55,111.59,1790300003.0
2005-07-04 18:31:00,111.56,111.58,111.56,111.58,1580300020.0
2005-07-04 18:32:00,111.57,111.59,111.57,111.57,1580300020.0
2005-07-04 18:33:00,111.58,111.59,111.58,111.59,1580300020.0
2005-07-04 18:34:00,111.58,111.58,111.56,111.56,1580300020.0
2005-07-04 18:35:00,111.55,111.56,111.55,111.55,1580300020.0
2005-07-04 18:36:00,111.569,111.589,111.548,111.558,1580300020.0
2005-07-04 18:37:00,111.555,111.593,111.549,111.549,1506500000.0
2005-07-04 18:38:00,111.546,111.592,111.546,111.585,1291900005.0
2005-07-04 18:39:00,111.596,111.599,111.552,111.552,623300012.0
2005-07-04 18:40:00,111.561,111.569,111.536,111.557,1842700008.0
2005-07-04 18:41:00,111.561,111.563,111.529,111.563,1449900001.0
2005-07-04 18:42:00,111.542,111.57,111.523,111.537,1828600013.0
2005-07-04 18:43:00,111.537,111.55,111.519,111.533,1132900005.0
2005-07-04 18:44:00,111.522,111.547,111.513,111.528,779800013.0
2005-07-04 18:45:00,111.52,111.55,111.497,111.528,1796000001.0
2005-07-04 18:46:00,111.526,111.549,111.492,111.526,1667699993.0
2005-07-04 18:47:00,111.525,111.546,111.509,111.525,609200002.0
2005-07-04 18:48:00,111.541,111.553,111.512,111.538,908000001.0
2005-07-04 18:49:00,111.537,111.563,111.524,111.55,1264499996.0
2005-07-04 18:50:00,111.556,111.592,111.542,111.574,1878999994.0
2005-07-04 18:51:00,111.563,111.591,111.557,111.575,1174199998.0
2005-07-04 18:52:00,111.565,111.58,111.542,111.561,1681499984.0
2005-07-04 18:53:00,111.556,111.58,111.552,111.558,1204300015.0
2005-07-04 18:54:00,111.566,111.567,111.517,111.561,1609000005.0
2005-07-04 18:55:00,111.558,111.577,111.537,111.566,1859700013.0
2005-07-04 18:56:00,111.57,111.572,111.552,111.555,414299997.0
2005-07-04 18:57:00,111.574,111.587,111.548,111.572,903900001.0
2005-07-04 18:58:00,111.569,111.576,111.531,111.562,1083600004.0
2005-07-04 18:59:00,111.56,111.592,111.548,111.558,1404900002.0
2005-07-04 19:00:00,111.578,111.599,111.52,111.555,951299998.0
2005-07-04 19:01:00,111.596,111.602,111.564,111.593,653800007.0
2005-07-04 19:02:00,111.584,111.601,111.551,111.592,783500004.0
2005-07-04 19:03:00,111.595,111.601,111.556,111.577,1793300011.0
2005-07-04 19:04:00,111.568,111.602,111.568,111.583,875099997.0
2005-07-04 19:05:00,111.611,111.614,111.56,111.56,685500006.0
2005-07-04 19:06:00,111.561,111.61,111.556,111.589,1279500010.0
2005-07-04 19:07:00,111.58,111.6,111.58,111.59,1871300008.0
2005-07-04 19:08:00,111.61,111.615,111.575,111.615,1871300008.0
2005-07-04 19:09:00,111.599,111.614,111.583,111.591,803699997.0
2005-07-04 19:10:00,111.595,111.619,111.587,111.619,791399998.0
2005-07-04 19:11:00,111.614,111.619,111.586,111.594,658400008.0
2005-07-04 19:12:00,111.587,111.614,111.572,111.584,1012300003.0
2005-07-04 19:13:00,111.585,111.612,111.58,111.606,599500010.0
2005-07-04 19:14:00,111.603,111.608,111.561,111.579,713099997.0
2005-07-04 19:16:00,111.601,111.61,111.578,111.583,911400004.0
2005-07-04 19:17:00,111.574,111.609,111.574,111.578,988099999.0
2005-07-04 19:18:00,111.589,111.615,111.58,111.61,922499994.0
2005-07-04 19:19:00,111.604,111.609,111.56,111.581,1508800011.0
2005-07-04 19:20:00,111.578,111.607,111.562,111.581,804200001.0
2005-07-04 19:21:00,111.576,111.613,111.57,111.57,1552599996.0
2005-07-04 19:22:00,111.58,111.615,111.568,111.615,801899995.0
2005-07-04 19:24:00,111.579,111.603,111.554,111.555,1433799996.0
2005-07-04 19:25:00,111.557,111.59,111.524,111.546,1445999997.0
2005-07-04 19:27:00,111.562,111.587,111.544,111.558,1882699983.0
2005-07-04 19:28:00,111.558,111.587,111.543,111.553,1130600002.0
2005-07-04 19:29:00,111.557,111.586,111.541,111.555,614599997.0
2005-07-04 19:30:00,111.553,111.588,111.534,111.571,744199998.0
2005-07-04 19:31:00,111.574,111.589,111.551,111.565,1639799990.0
2005-07-04 19:32:00,111.568,111.585,111.537,111.574,1608400008.0
2005-07-04 19:33:00,111.582,111.588,111.549,111.549,942000000.0
2005-07-04 19:34:00,111.547,111.587,111.535,111.555,1299099994.0
2005-07-04 19:35:00,111.561,111.577,111.521,111.555,1225400004.0
2005-07-04 19:36:00,111.536,111.566,111.521,111.561,462300000.0
2005-07-04 19:37:00,111.547,111.56,111.527,111.532,215599998.0
2005-07-04 19:38:00,111.545,111.569,111.527,111.558,1244500020.0
2005-07-04 19:39:00,111.558,111.562,111.526,111.562,1164000009.0
2005-07-04 19:40:00,111.543,111.548,111.502,111.53,1021200017.0
2005-07-04 19:41:00,111.522,111.556,111.511,111.537,1144200001.0
2005-07-04 19:42:00,111.555,111.561,111.541,111.554,749800001.0
2005-07-04 19:43:00,111.554,111.56,111.534,111.534,385499997.0
2005-07-04 19:44:00,111.55,111.57,111.533,111.538,1085399999.0
2005-07-04 19:45:00,111.555,111.571,111.54,111.571,572200003.0
2005-07-04 19:46:00,111.57,111.57,111.53,111.54,1238299993.0
2005-07-04 19:47:00,111.539,111.545,111.522,111.541,718799997.0
2005-07-04 19:48:00,111.54,111.56,111.518,111.53,1418000002.0
2005-07-04 19:49:00,111.539,111.559,111.526,111.547,720300002.0
2005-07-04 19:50:00,111.544,111.558,111.526,111.535,769099998.0
2005-07-04 19:51:00,111.536,111.559,111.531,111.545,667099995.0
2005-07-04 19:52:00,111.545,111.558,111.529,111.552,836200005.0
2005-07-04 19:53:00,111.547,111.558,111.532,111.537,989899984.0
2005-07-04 19:54:00,111.537,111.547,111.532,111.545,1846500014.0
2005-07-04 19:55:00,111.542,111.557,111.514,111.555,728600003.0
2005-07-04 19:56:00,111.553,111.557,111.531,111.54,948400000.0
2005-07-04 19:57:00,111.55,111.559,111.523,111.54,861500001.0
2005-07-04 19:58:00,111.547,111.578,111.532,111.553,1379800012.0
2005-07-04 19:59:00,111.554,111.567,111.53,111.562,909600006.0
2005-07-04 20:00:00,111.568,111.569,111.529,111.538,384899998.0
2005-07-04 20:01:00,111.544,111.567,111.533,111.564,581000005.0
2005-07-04 20:02:00,111.56,111.575,111.542,111.563,1322100003.0
2005-07-04 20:03:00,111.561,111.577,111.529,111.539,695499994.0
2005-07-04 20:04:00,111.535,111.573,111.522,111.538,763100003.0
2005-07-04 20:05:00,111.533,111.57,111.533,111.553,899600003.0
2005-07-04 20:06:00,111.538,111.559,111.522,111.553,1650599995.0
2005-07-04 20:07:00,111.55,111.577,111.531,111.573,648499996.0
2005-07-04 20:08:00,111.567,111.567,111.535,111.537,907000002.0
2005-07-04 20:09:00,111.562,111.567,111.52,111.555,963800003.0
2005-07-04 20:10:00,111.562,111.566,111.525,111.55,888500001.0
2005-07-04 20:11:00,111.542,111.577,111.534,111.555,1980700002.0
2005-07-04 20:13:00,111.55,111.577,111.543,111.554,1129000012.0
2005-07-04 20:14:00,111.558,111.577,111.541,111.563,1087300001.0
2005-07-04 20:15:00,111.567,111.585,111.543,111.562,1565000011.0
2005-07-04 20:16:00,111.57,111.589,111.552,111.557,1042100002.0
2005-07-04 20:17:00,111.564,111.588,111.542,111.555,822399994.0
2005-07-04 20:18:00,111.555,111.577,111.555,111.576,325399996.0
2005-07-04 20:19:00,111.576,111.588,111.569,111.583,981800000.0
2005-07-04 20:20:00,111.576,111.588,111.552,111.565,887999994.0
2005-07-04 20:21:00,111.583,111.589,111.538,111.55,999799999.0
2005-07-04 20:22:00,111.561,111.585,111.546,111.578,1393300015.0
2005-07-04 20:23:00,111.546,111.577,111.541,111.555,804099988.0
2005-07-04 20:24:00,111.557,111.587,111.547,111.557,859899996.0
2005-07-04 20:25:00,111.565,111.584,111.531,111.584,838699998.0
2005-07-04 20:26:00,111.586,111.586,111.562,111.576,799200001.0
2005-07-04 20:27:00,111.563,111.569,111.533,111.537,1515800025.0
2005-07-04 20:28:00,111.538,111.565,111.522,111.55,2120300002.0
2005-07-04 20:31:00,111.572,111.572,111.543,111.561,2073200007.0
2005-07-04 20:33:00,111.563,111.567,111.531,111.531,767199997.0
2005-07-04 20:34:00,111.567,111.568,111.522,111.535,375600002.0
2005-07-04 20:35:00,111.545,111.569,111.519,111.569,626300002.0
2005-07-04 20:36:00,111.576,111.58,111.533,111.545,603599996.0
2005-07-04 20:37:00,111.558,111.57,111.532,111.544,425600003.0
2005-07-04 20:38:00,111.546,111.563,111.524,111.563,1002800007.0
2005-07-04 20:39:00,111.537,111.563,111.532,111.554,854899993.0
2005-07-04 20:41:00,111.562,111.562,111.534,111.554,1089600006.0
2005-07-04 20:42:00,111.54,111.568,111.539,111.56,1507499990.0
2005-07-04 20:43:00,111.558,111.563,111.534,111.563,1757100000.0
2005-07-04 20:44:00,111.563,111.571,111.533,111.571,1772299995.0
2005-07-04 20:45:00,111.571,111.575,111.534,111.534,1340500005.0
2005-07-04 20:46:00,111.563,111.568,111.525,111.537,1292499993.0
2005-07-04 20:47:00,111.545,111.558,111.514,111.551,2010800015.0
2005-07-04 20:48:00,111.543,111.566,111.517,111.552,1314900005.0
2005-07-04 20:49:00,111.557,111.564,111.532,111.559,1442299998.0
2005-07-04 20:50:00,111.558,111.568,111.532,111.557,1580699999.0
2005-07-04 20:51:00,111.56,111.57,111.539,111.539,564999995.0
2005-07-04 20:52:00,111.54,111.548,111.53,111.53,230899998.0
2005-07-04 20:53:00,111.525,111.557,111.511,111.553,1728599998.0
2005-07-04 20:54:00,111.558,111.57,111.543,111.549,514600006.0
2005-07-04 20:55:00,111.547,111.567,111.515,111.54,1884499996.0
2005-07-04 20:56:00,111.561,111.565,111.502,111.535,824300014.0
2005-07-04 20:57:00,111.541,111.567,111.536,111.54,1879999994.0
2005-07-04 21:00:00,111.557,111.561,111.524,111.56,1968400008.0
2005-07-04 21:01:00,111.565,111.568,111.554,111.558,1219599998.0
2005-07-04 21:02:00,111.553,111.57,111.552,111.554,724100005.0
2005-07-04 21:03:00,111.557,111.567,111.525,111.555,966200005.0
2005-07-04 21:04:00,111.552,111.57,111.552,111.564,557200008.0
2005-07-04 21:05:00,111.563,111.569,111.531,111.563,778999999.0
2005-07-04 21:06:00,111.565,111.565,111.529,111.532,939999998.0
2005-07-04 21:07:00,111.563,111.572,111.557,111.572,1312699996.0
2005-07-04 21:08:00,111.563,111.569,111.544,111.548,529699996.0
2005-07-04 21:09:00,111.56,111.565,111.515,111.523,306899995.0
2005-07-04 21:10:00,111.526,111.557,111.511,111.535,429200003.0
2005-07-04 21:11:00,111.53,111.552,111.527,111.551,103099998.0
2005-07-04 21:12:00,111.543,111.552,111.535,111.548,359799999.0
2005-07-04 21:13:00,111.528,111.555,111.528,111.555,627000002.0
2005-07-04 21:14:00,111.566,111.567,111.517,111.517,1617999990.0
2005-07-04 21:15:00,111.539,111.566,111.532,111.545,1669199998.0
2005-07-04 21:16:00,111.533,111.562,111.524,111.54,898500005.0
2005-07-04 21:17:00,111.53,111.562,111.522,111.531,1690100000.0
2005-07-04 21:18:00,111.548,111.567,111.524,111.539,1158300000.0
2005-07-04 21:19:00,111.54,111.568,111.533,111.539,1441300010.0
2005-07-04 21:20:00,111.54,111.57,111.533,111.539,1433199996.0
2005-07-04 21:21:00,111.535,111.566,111.515,111.557,1331799985.0
2005-07-04 21:22:00,111.559,111.562,111.518,111.519,1965799992.0
2005-07-04 21:23:00,111.521,111.565,111.521,111.538,981099996.0
2005-07-04 21:24:00,111.536,111.56,111.519,111.54,1549900000.0
2005-07-04 21:25:00,111.565,111.584,111.537,111.575,1478600000.0
2005-07-04 21:26:00,111.57,111.589,111.544,111.567,873399994.0
2005-07-04 21:27:00,111.574,111.595,111.568,111.595,720199988.0
2005-07-04 21:28:00,111.569,111.597,111.569,111.586,349600002.0
2005-07-04 21:29:00,111.585,111.585,111.553,111.56,769999998.0
2005-07-04 21:30:00,111.586,111.597,111.564,111.597,716100001.0
2005-07-04 21:31:00,111.597,111.605,111.575,111.575,306200001.0
2005-07-04 21:32:00,111.569,111.609,111.562,111.577,773399999.0
2005-07-04 21:33:00,111.576,111.617,111.576,111.587,514899994.0
2005-07-04 21:34:00,111.589,111.614,111.582,111.6,489100003.0
2005-07-04 21:35:00,111.61,111.611,111.57,111.58,286900001.0
2005-07-04 21:36:00,111.595,111.615,111.559,111.581,409300000.0
2005-07-04 21:37:00,111.598,111.615,111.588,111.598,348199999.0
2005-07-04 21:38:00,111.594,111.608,111.578,111.578,237500000.0
2005-07-04 21:39:00,111.572,111.6,111.569,111.578,782199992.0
2005-07-04 21:40:00,111.577,111.604,111.557,111.58,761899994.0
2005-07-04 21:41:00,111.584,111.601,111.556,111.594,589899999.0
2005-07-04 21:42:00,111.597,111.614,111.557,111.607,1378700014.0
2005-07-04 21:43:00,111.605,111.605,111.566,111.595,459000009.0
2005-07-04 21:44:00,111.599,111.615,111.573,111.611,1649099998.0
2005-07-04 21:45:00,111.611,111.615,111.573,111.587,843200004.0
2005-07-04 21:46:00,111.588,111.612,111.568,111.588,763000006.0
2005-07-04 21:47:00,111.572,111.612,111.563,111.6,488999996.0
2005-07-04 21:48:00,111.604,111.617,111.57,111.575,945399995.0
2005-07-04 21:49:00,111.576,111.607,111.566,111.592,515099997.0
2005-07-04 21:50:00,111.59,111.616,111.582,111.601,233999999.0
2005-07-04 21:51:00,111.606,111.616,111.585,111.595,361399997.0
2005-07-04 21:52:00,111.59,111.63,111.587,111.628,89999997.0
2005-07-04 21:53:00,111.62,111.633,111.594,111.605,718399993.0
2005-07-04 21:54:00,111.603,111.629,111.599,111.6,580799992.0
2005-07-04 21:55:00,111.613,111.625,111.6,111.615,185300000.0
2005-07-04 21:56:00,111.627,111.637,111.585,111.626,537600005.0
2005-07-04 21:57:00,111.623,111.624,111.602,111.624,228600002.0
2005-07-04 21:58:00,111.635,111.644,111.626,111.644,263699999.0
2005-07-04 21:59:00,111.65,111.65,111.605,111.628,521900001.0
2005-07-04 22:00:00,111.625,111.639,111.595,111.619,1273399985.0
2005-07-04 22:01:00,111.638,111.641,111.611,111.634,1025500008.0
2005-07-04 22:02:00,111.62,111.643,111.59,111.635,565000002.0
2005-07-04 22:03:00,111.643,111.649,111.625,111.63,343100003.0
2005-07-04 22:04:00,111.62,111.635,111.613,111.62,653100003.0
2005-07-04 22:05:00,111.63,111.641,111.621,111.635,191600002.0
2005-07-04 22:06:00,111.638,111.641,111.624,111.624,385199999.0
2005-07-04 22:07:00,111.626,111.657,111.626,111.647,354699997.0
2005-07-04 22:08:00,111.634,111.634,111.599,111.628,284199998.0
2005-07-04 22:09:00,111.633,111.647,111.619,111.647,358099996.0
2005-07-04 22:10:00,111.635,111.636,111.592,111.636,250099994.0
2005-07-04 22:11:00,111.643,111.658,111.621,111.651,712699997.0
2005-07-04 22:12:00,111.643,111.647,111.624,111.643,203699998.0
2005-07-04 22:13:00,111.633,111.647,111.625,111.647,529300001.0
2005-07-04 22:14:00,111.651,111.653,111.624,111.641,357800006.0
2005-07-04 22:15:00,111.645,111.646,111.612,111.631,434399997.0
2005-07-04 22:16:00,111.625,111.658,111.6,111.626,842799995.0
2005-07-04 22:17:00,111.629,111.645,111.623,111.638,348499996.0
2005-07-04 22:18:00,111.626,111.647,111.611,111.621,500899999.0
2005-07-04 22:19:00,111.651,111.661,111.621,111.625,327700003.0
2005-07-04 22:20:00,111.628,111.666,111.62,111.666,163700004.0
2005-07-04 22:21:00,111.657,111.657,111.624,111.633,308499994.0
2005-07-04 22:22:00,111.642,111.65,111.614,111.636,280900009.0
2005-07-04 22:23:00,111.645,111.648,111.622,111.646,400200001.0
2005-07-04 22:24:00,111.632,111.637,111.613,111.618,380800000.0
2005-07-04 22:25:00,111.622,111.646,111.622,111.629,172000003.0
2005-07-04 22:26:00,111.61,111.623,111.598,111.603,278999999.0
2005-07-04 22:27:00,111.605,111.633,111.597,111.633,899900004.0
2005-07-04 22:28:00,111.62,111.623,111.593,111.603,249499997.0
2005-07-04 22:29:00,111.615,111.633,111.611,111.611,228299997.0
2005-07-04 22:30:00,111.612,111.622,111.601,111.603,137500002.0
2005-07-04 22:31:00,111.598,111.631,111.596,111.619,217300000.0
2005-07-04 22:32:00,111.604,111.627,111.601,111.61,443499997.0
2005-07-04 22:33:00,111.616,111.625,111.598,111.611,744300006.0
2005-07-04 22:34:00,111.608,111.628,111.597,111.622,1021399999.0
2005-07-04 22:35:00,111.635,111.644,111.603,111.633,246999997.0
2005-07-04 22:36:00,111.632,111.632,111.599,111.62,652800004.0
2005-07-04 22:37:00,111.623,111.633,111.609,111.61,430399992.0
2005-07-04 22:38:00,111.622,111.628,111.604,111.623,216800001.0
2005-07-04 22:39:00,111.62,111.623,111.489,111.575,394400002.0
2005-07-04 22:40:00,111.582,111.61,111.57,111.591,549499994.0
2005-07-04 22:41:00,111.617,111.626,111.604,111.625,119100000.0
2005-07-04 22:42:00,111.625,111.625,111.587,111.587,128900002.0
2005-07-04 22:43:00,111.612,111.62,111.593,111.606,272300001.0
2005-07-04 22:44:00,111.58,111.59,111.575,111.587,282600003.0
2005-07-04 22:45:00,111.621,111.626,111.576,111.626,327599999.0
2005-07-04 22:46:00,111.633,111.639,111.604,111.626,459999991.0
2005-07-04 22:47:00,111.64,111.64,111.607,111.607,343000000.0
2005-07-04 22:48:00,111.636,111.636,111.603,111.623,243899998.0
2005-07-04 22:49:00,111.642,111.643,111.606,111.619,286500004.0
2005-07-04 22:50:00,111.619,111.639,111.6,111.625,548800004.0
2005-07-04 22:51:00,111.642,111.643,111.607,111.607,488299990.0
2005-07-04 22:52:00,111.608,111.648,111.608,111.628,250100000.0
2005-07-04 22:53:00,111.629,111.638,111.6,111.612,394900004.0
2005-07-04 22:54:00,111.608,111.627,111.597,111.614,247299996.0
2005-07-04 22:55:00,111.614,111.628,111.578,111.619,435699998.0
2005-07-04 22:56:00,111.608,111.631,111.605,111.615,406899999.0
2005-07-04 22:57:00,111.609,111.635,111.58,111.616,380800000.0
2005-07-04 22:58:00,111.621,111.635,111.599,111.619,118799998.0
2005-07-04 22:59:00,111.603,111.619,111.598,111.598,248000002.0
2005-07-04 23:00:00,111.603,111.636,111.603,111.629,356100001.0
2005-07-04 23:01:00,111.625,111.625,111.604,111.614,76800002.0
2005-07-04 23:02:00,111.62,111.62,111.602,111.609,445400003.0
2005-07-04 23:03:00,111.607,111.627,111.607,111.623,288000001.0
2005-07-04 23:04:00,111.622,111.622,111.601,111.612,254300007.0
2005-07-04 23:05:00,111.612,111.618,111.599,111.6,331899991.0
2005-07-04 23:06:00,111.607,111.623,111.594,111.594,120699999.0
2005-07-04 23:07:00,111.598,111.624,111.598,111.605,230800005.0
2005-07-04 23:08:00,111.6,111.626,111.594,111.594,301100004.0
2005-07-04 23:09:00,111.615,111.622,111.593,111.597,156599998.0
2005-07-04 23:10:00,111.598,111.633,111.598,111.615,294500001.0
2005-07-04 23:11:00,111.618,111.637,111.608,111.631,207700001.0
2005-07-04 23:12:00,111.629,111.629,111.589,111.606,209300003.0
2005-07-04 23:13:00,111.618,111.624,111.594,111.608,283300001.0
2005-07-04 23:14:00,111.613,111.623,111.601,111.615,207399999.0
2005-07-04 23:15:00,111.603,111.625,111.598,111.62,228900001.0
2005-07-04 23:16:00,111.613,111.622,111.608,111.612,194000004.0
2005-07-04 23:17:00,111.623,111.63,111.582,111.582,207699998.0
2005-07-04 23:18:00,111.603,111.622,111.594,111.605,302599998.0
2005-07-04 23:19:00,111.604,111.625,111.595,111.595,239799993.0
2005-07-04 23:20:00,111.611,111.617,111.599,111.609,251100003.0
2005-07-04 23:21:00,111.626,111.63,111.606,111.615,186199998.0
2005-07-04 23:22:00,111.622,111.624,111.592,111.613,117800001.0
2005-07-04 23:23:00,111.615,111.624,111.599,111.619,325500003.0
2005-07-04 23:24:00,111.59,111.613,111.585,111.613,179599999.0
2005-07-04 23:25:00,111.614,111.625,111.603,111.625,228200002.0
2005-07-04 23:26:00,111.62,111.627,111.601,111.608,322699996.0
2005-07-04 23:27:00,111.627,111.635,111.601,111.628,164599999.0
2005-07-04 23:28:00,111.637,111.637,111.604,111.628,368599996.0
2005-07-04 23:29:00,111.618,111.628,111.607,111.608,257900000.0
2005-07-04 23:30:00,111.613,111.625,111.607,111.619,370200000.0
2005-07-04 23:31:00,111.62,111.62,111.589,111.594,309299994.0
2005-07-04 23:32:00,111.601,111.631,111.595,111.595,205100004.0
2005-07-04 23:33:00,111.599,111.623,111.599,111.599,125700002.0
2005-07-04 23:34:00,111.604,111.616,111.597,111.611,184800001.0
2005-07-04 23:35:00,111.62,111.62,111.592,111.594,268100000.0
2005-07-04 23:36:00,111.586,111.622,111.564,111.607,235900000.0
2005-07-04 23:37:00,111.602,111.615,111.568,111.595,303199992.0
2005-07-04 23:38:00,111.622,111.622,111.574,111.61,297100001.0
2005-07-04 23:39:00,111.615,111.615,111.561,111.582,231400004.0
2005-07-04 23:40:00,111.582,111.583,111.558,111.574,462300004.0
2005-07-04 23:41:00,111.565,111.565,111.546,111.562,160400005.0
2005-07-04 23:42:00,111.559,111.585,111.557,111.585,73199999.0
2005-07-04 23:43:00,111.575,111.589,111.562,111.588,151800003.0
2005-07-04 23:44:00,111.568,111.577,111.557,111.559,166699998.0
2005-07-04 23:45:00,111.567,111.583,111.555,111.563,185000001.0
2005-07-04 23:46:00,111.57,111.6,111.564,111.585,316800009.0
2005-07-04 23:47:00,111.571,111.6,111.565,111.59,247099997.0
2005-07-04 23:48:00,111.578,111.602,111.566,111.588,281199993.0
2005-07-04 23:49:00,111.59,111.59,111.551,111.566,324600001.0
2005-07-04 23:50:00,111.574,111.593,111.564,111.564,226199995.0
2005-07-04 23:51:00,111.559,111.586,111.559,111.576,297100004.0
2005-07-04 23:52:00,111.575,111.583,111.565,111.572,116900001.0
2005-07-04 23:53:00,111.575,111.598,111.563,111.598,306800003.0
2005-07-04 23:54:00,111.593,111.613,111.575,111.613,171099999.0
2005-07-04 23:55:00,111.623,111.647,111.599,111.627,317400007.0
2005-07-04 23:56:00,111.587,111.622,111.573,111.612,345300005.0
2005-07-04 23:57:00,111.615,111.615,111.588,111.593,207600002.0
2005-07-04 23:58:00,111.61,111.626,111.596,111.622,284300000.0
2005-07-04 23:59:00,111.638,111.638,111.596,111.615,155500004.0
2005-07-05 00:00:00,111.617,111.636,111.593,111.636,270899997.0
2005-07-05 00:01:00,111.575,111.575,111.575,111.575,95200001.0
2005-07-05 00:02:00,111.605,111.605,111.571,111.576,150700003.0
2005-07-05 00:03:00,111.575,111.588,111.552,111.565,514300002.0
2005-07-05 00:04:00,111.57,111.581,111.544,111.565,170400002.0
2005-07-05 00:05:00,111.533,111.55,111.515,111.532,146799997.0
2005-07-05 00:06:00,111.512,111.55,111.511,111.542,402900001.0
2005-07-05 00:07:00,111.515,111.517,111.51,111.515,192300005.0
2005-07-05 00:08:00,111.562,111.562,111.508,111.508,140799998.0
2005-07-05 00:09:00,111.488,111.519,111.488,111.513,304299998.0
2005-07-05 00:10:00,111.518,111.536,111.507,111.536,133200002.0
2005-07-05 00:11:00,111.525,111.538,111.514,111.524,241299996.0
2005-07-05 00:12:00,111.532,111.539,111.519,111.533,229400000.0
2005-07-05 00:13:00,111.535,111.555,111.514,111.514,147400001.0
2005-07-05 00:14:00,111.524,111.548,111.524,111.527,206300002.0
2005-07-05 00:15:00,111.515,111.546,111.515,111.529,323799999.0
2005-07-05 00:16:00,111.547,111.548,111.512,111.524,353699992.0
2005-07-05 00:17:00,111.539,111.563,111.536,111.552,216999998.0
2005-07-05 00:18:00,111.57,111.571,111.538,111.54,143300000.0
2005-07-05 00:19:00,111.527,111.555,111.527,111.55,452600005.0
2005-07-05 00:20:00,111.555,111.573,111.553,111.573,296200002.0
2005-07-05 00:21:00,111.582,111.597,111.545,111.594,224699998.0
2005-07-05 00:22:00,111.605,111.615,111.581,111.596,304100003.0
2005-07-05 00:23:00,111.615,111.626,111.591,111.596,294699999.0
2005-07-05 00:24:00,111.611,111.622,111.597,111.608,255599995.0
2005-07-05 00:25:00,111.6,111.605,111.6,111.602,66799999.0
2005-07-05 00:26:00,111.63,111.633,111.58,111.591,286399999.0
2005-07-05 00:27:00,111.602,111.608,111.584,111.599,231600001.0
2005-07-05 00:28:00,111.603,111.623,111.603,111.603,284299996.0
2005-07-05 00:29:00,111.593,111.613,111.584,111.603,264400003.0
2005-07-05 00:30:00,111.6,111.625,111.595,111.621,171500001.0
2005-07-05 00:31:00,111.62,111.635,111.611,111.626,180800001.0
2005-07-05 00:32:00,111.618,111.637,111.61,111.621,175699998.0
2005-07-05 00:33:00,111.638,111.638,111.593,111.602,142000001.0
2005-07-05 00:34:00,111.62,111.63,111.62,111.63,73400002.0
2005-07-05 00:35:00,111.638,111.647,111.627,111.629,351899999.0
2005-07-05 00:36:00,111.632,111.641,111.609,111.609,145400000.0
2005-07-05 00:37:00,111.622,111.631,111.606,111.618,226199995.0
2005-07-05 00:38:00,111.623,111.641,111.623,111.632,247500000.0
2005-07-05 00:39:00,111.628,111.641,111.619,111.639,145199998.0
2005-07-05 00:40:00,111.63,111.643,111.63,111.63,114999998.0
2005-07-05 00:41:00,111.62,111.656,111.617,111.656,139499996.0
2005-07-05 00:42:00,111.66,111.66,111.614,111.638,263899997.0
2005-07-05 00:43:00,111.625,111.625,111.615,111.62,350000001.0
2005-07-05 00:44:00,111.64,111.657,111.63,111.649,247100003.0
2005-07-05 00:45:00,111.643,111.657,111.633,111.651,186800002.0
2005-07-05 00:46:00,111.623,111.623,111.607,111.611,236200001.0
2005-07-05 00:47:00,111.61,111.613,111.556,111.565,288400002.0
2005-07-05 00:48:00,111.568,111.592,111.567,111.577,218700002.0
2005-07-05 00:49:00,111.557,111.572,111.557,111.572,94400001.0
2005-07-05 00:50:00,111.58,111.597,111.566,111.571,231699998.0
2005-07-05 00:51:00,111.578,111.591,111.567,111.577,225400004.0
2005-07-05 00:52:00,111.55,111.575,111.55,111.567,313300001.0
2005-07-05 00:53:00,111.558,111.601,111.554,111.591,202699998.0
2005-07-05 00:54:00,111.566,111.604,111.559,111.57,265500003.0
2005-07-05 00:55:00,111.575,111.593,111.567,111.583,275799998.0
2005-07-05 00:56:00,111.583,111.589,111.544,111.546,221000001.0
2005-07-05 00:57:00,111.562,111.578,111.555,111.566,258299997.0
2005-07-05 00:58:00,111.588,111.608,111.575,111.598,287899998.0
2005-07-05 00:59:00,111.565,111.59,111.561,111.561,146100000.0
2005-07-05 01:00:00,111.57,111.58,111.561,111.566,303699993.0
2005-07-05 01:01:00,111.563,111.582,111.556,111.573,222600005.0
2005-07-05 01:02:00,111.543,111.577,111.53,111.572,235899994.0
2005-07-05 01:03:00,111.57,111.588,111.55,111.56,204300003.0
2005-07-05 01:04:00,111.565,111.569,111.552,111.561,143800001.0
2005-07-05 01:05:00,111.588,111.589,111.552,111.559,243700001.0
2005-07-05 01:06:00,111.578,111.579,111.539,111.544,89200001.0
2005-07-05 01:07:00,111.55,111.576,111.539,111.576,182200005.0
2005-07-05 01:08:00,111.55,111.555,111.537,111.546,247200001.0
2005-07-05 01:09:00,111.565,111.604,111.555,111.595,266300005.0
2005-07-05 01:10:00,111.56,111.582,111.555,111.568,263300002.0
2005-07-05 01:11:00,111.557,111.569,111.55,111.567,124000001.0
2005-07-05 01:12:00,111.595,111.602,111.569,111.585,243000001.0
2005-07-05 01:13:00,111.568,111.59,111.56,111.575,171000002.0
2005-07-05 01:14:00,111.588,111.606,111.588,111.595,114500004.0
2005-07-05 01:15:00,111.612,111.621,111.599,111.607,295700003.0
2005-07-05 01:16:00,111.605,111.621,111.605,111.616,231399997.0
2005-07-05 01:17:00,111.61,111.614,111.589,111.599,287300004.0
2005-07-05 01:18:00,111.605,111.616,111.592,111.602,313400003.0
2005-07-05 01:19:00,111.612,111.626,111.581,111.597,174500002.0
2005-07-05 01:20:00,111.605,111.615,111.576,111.576,248400002.0
2005-07-05 01:21:00,111.585,111.604,111.584,111.584,294099997.0
2005-07-05 01:22:00,111.577,111.606,111.577,111.592,194300003.0
2005-07-05 01:23:00,111.61,111.615,111.59,111.59,251600004.0
2005-07-05 01:24:00,111.59,111.61,111.585,111.585,187800002.0
2005-07-05 01:25:00,111.585,111.612,111.578,111.608,179000006.0
2005-07-05 01:26:00,111.61,111.615,111.592,111.597,247399997.0
2005-07-05 01:27:00,111.595,111.608,111.595,111.608,247100001.0
2005-07-05 01:28:00,111.609,111.609,111.576,111.584,303300003.0
2005-07-05 01:29:00,111.578,111.608,111.572,111.608,248100003.0
2005-07-05 01:30:00,111.607,111.614,111.585,111.589,297599999.0
2005-07-05 01:31:00,111.575,111.599,111.575,111.585,168399998.0
2005-07-05 01:32:00,111.574,111.591,111.574,111.587,431799991.0
2005-07-05 01:33:00,111.593,111.626,111.583,111.626,264499999.0
2005-07-05 01:34:00,111.603,111.617,111.575,111.592,432700004.0
2005-07-05 01:35:00,111.585,111.585,111.58,111.585,357799999.0
2005-07-05 01:36:00,111.587,111.599,111.579,111.58,388000002.0
2005-07-05 01:37:00,111.583,111.597,111.574,111.574,176000001.0
2005-07-05 01:38:00,111.6,111.603,111.572,111.584,242999993.0
2005-07-05 01:39:00,111.576,111.6,111.565,111.58,350800001.0
2005-07-05 01:40:00,111.593,111.608,111.576,111.594,198699998.0
2005-07-05 01:41:00,111.592,111.613,111.591,111.599,301700006.0
2005-07-05 01:42:00,111.59,111.592,111.583,111.592,229100006.0
2005-07-05 01:43:00,111.61,111.625,111.599,111.6,308099993.0
2005-07-05 01:44:00,111.588,111.626,111.588,111.625,123100003.0
2005-07-05 01:45:00,111.602,111.633,111.601,111.61,349900003.0
2005-07-05 01:46:00,111.612,111.628,111.612,111.627,134000000.0
2005-07-05 01:47:00,111.63,111.643,111.608,111.611,265400000.0
2005-07-05 01:48:00,111.608,111.639,111.599,111.628,296700002.0
2005-07-05 01:49:00,111.63,111.646,111.622,111.629,339200003.0
2005-07-05 01:50:00,111.625,111.642,111.62,111.642,344500000.0
2005-07-05 01:51:00,111.65,111.665,111.642,111.662,185000001.0
2005-07-05 01:52:00,111.658,111.666,111.657,111.657,218500001.0
2005-07-05 01:53:00,111.668,111.668,111.629,111.656,271600000.0
2005-07-05 01:54:00,111.653,111.681,111.642,111.67,195000001.0
2005-07-05 01:55:00,111.682,111.682,111.646,111.655,155600000.0
2005-07-05 01:56:00,111.662,111.662,111.636,111.66,210999999.0
2005-07-05 01:57:00,111.643,111.677,111.643,111.666,269100000.0
2005-07-05 01:58:00,111.648,111.664,111.636,111.654,235100001.0
2005-07-05 01:59:00,111.635,111.658,111.617,111.631,131400004.0
2005-07-05 02:00:00,111.646,111.666,111.622,111.629,313399993.0
2005-07-05 02:01:00,111.637,111.645,111.599,111.605,255199998.0
2005-07-05 02:02:00,111.614,111.644,111.614,111.614,358399996.0
2005-07-05 02:03:00,111.605,111.611,111.601,111.608,351100000.0
2005-07-05 02:04:00,111.622,111.636,111.609,111.609,218499999.0
2005-07-05 02:05:00,111.62,111.635,111.601,111.63,226100000.0
2005-07-05 02:06:00,111.62,111.62,111.593,111.605,256599998.0
2005-07-05 02:07:00,111.628,111.639,111.601,111.604,176900004.0
2005-07-05 02:08:00,111.618,111.621,111.595,111.595,154299997.0
2005-07-05 02:09:00,111.603,111.603,111.59,111.597,181299998.0
2005-07-05 02:10:00,111.592,111.61,111.592,111.607,416999991.0
2005-07-05 02:11:00,111.61,111.631,111.606,111.623,318000001.0
2005-07-05 02:12:00,111.615,111.626,111.598,111.604,397299992.0
2005-07-05 02:13:00,111.598,111.64,111.598,111.619,344500005.0
2005-07-05 02:14:00,111.617,111.645,111.616,111.634,485200001.0
2005-07-05 02:15:00,111.63,111.646,111.622,111.623,304600002.0
2005-07-05 02:16:00,111.637,111.642,111.632,111.632,236699996.0
2005-07-05 02:17:00,111.619,111.639,111.603,111.639,183699998.0
2005-07-05 02:18:00,111.621,111.621,111.599,111.6,269099999.0
2005-07-05 02:19:00,111.608,111.63,111.608,111.614,169300000.0
2005-07-05 02:20:00,111.595,111.637,111.595,111.615,207300002.0
2005-07-05 02:21:00,111.609,111.617,111.597,111.617,245200002.0
2005-07-05 02:22:00,111.595,111.607,111.595,111.605,271400003.0
2005-07-05 02:23:00,111.605,111.631,111.599,111.599,188700001.0
2005-07-05 02:24:00,111.608,111.628,111.595,111.616,222299997.0
2005-07-05 02:25:00,111.598,111.633,111.594,111.626,350500002.0
2005-07-05 02:26:00,111.588,111.588,111.549,111.555,198999998.0
2005-07-05 02:27:00,111.566,111.607,111.559,111.584,169299999.0
2005-07-05 02:28:00,111.555,111.567,111.555,111.56,142000003.0
2005-07-05 02:29:00,111.573,111.573,111.562,111.567,86699999.0
2005-07-05 02:30:00,111.574,111.613,111.574,111.587,254899999.0
2005-07-05 02:31:00,111.6,111.615,111.582,111.582,282500003.0
2005-07-05 02:32:00,111.574,111.574,111.561,111.567,266599997.0
2005-07-05 02:33:00,111.586,111.594,111.558,111.565,160399998.0
2005-07-05 02:34:00,111.582,111.591,111.559,111.565,220299999.0
2005-07-05 02:35:00,111.567,111.573,111.56,111.567,449700007.0
2005-07-05 02:36:00,111.59,111.595,111.568,111.579,228199996.0
2005-07-05 02:37:00,111.558,111.595,111.557,111.573,221100002.0
2005-07-05 02:38:00,111.56,111.572,111.556,111.572,290800000.0
2005-07-05 02:39:00,111.567,111.579,111.561,111.561,172299998.0
2005-07-05 02:40:00,111.569,111.581,111.562,111.565,241300005.0
2005-07-05 02:41:00,111.562,111.585,111.56,111.568,480800002.0
2005-07-05 02:42:00,111.566,111.577,111.563,111.563,272400003.0
2005-07-05 02:43:00,111.574,111.583,111.542,111.542,139199997.0
2005-07-05 02:44:00,111.535,111.579,111.532,111.577,292000007.0
2005-07-05 02:45:00,111.547,111.582,111.546,111.566,283499998.0
2005-07-05 02:46:00,111.543,111.543,111.523,111.524,131899997.0
2005-07-05 02:47:00,111.547,111.562,111.508,111.533,252000002.0
2005-07-05 02:48:00,111.522,111.523,111.504,111.504,223699999.0
2005-07-05 02:49:00,111.5,111.531,111.492,111.513,138900000.0
2005-07-05 02:50:00,111.505,111.514,111.499,111.511,282600002.0
2005-07-05 02:51:00,111.537,111.539,111.506,111.506,203300007.0
2005-07-05 02:52:00,111.503,111.503,111.492,111.495,250499996.0
2005-07-05 02:53:00,111.507,111.521,111.5,111.509,217199998.0
2005-07-05 02:54:00,111.51,111.512,111.498,111.501,127200001.0
2005-07-05 02:55:00,111.525,111.548,111.523,111.523,300800000.0
2005-07-05 02:56:00,111.514,111.528,111.509,111.509,240400004.0
2005-07-05 02:57:00,111.515,111.545,111.502,111.536,341699994.0
2005-07-05 02:58:00,111.502,111.527,111.501,111.509,131800001.0
2005-07-05 02:59:00,111.521,111.527,111.479,111.479,342500000.0
2005-07-05 03:00:00,111.475,111.504,111.475,111.496,254499998.0
2005-07-05 03:01:00,111.485,111.52,111.485,111.485,201000005.0
2005-07-05 03:02:00,111.455,111.462,111.443,111.461,306700006.0
2005-07-05 03:03:00,111.458,111.484,111.449,111.449,240700001.0
2005-07-05 03:04:00,111.469,111.481,111.445,111.455,195700002.0
2005-07-05 03:05:00,111.475,111.51,111.466,111.466,188800002.0
2005-07-05 03:06:00,111.475,111.487,111.464,111.472,313499995.0
2005-07-05 03:07:00,111.487,111.497,111.461,111.494,306299999.0
2005-07-05 03:08:00,111.495,111.499,111.467,111.475,229100000.0
2005-07-05 03:09:00,111.478,111.481,111.471,111.477,192899998.0
2005-07-05 03:10:00,111.463,111.489,111.453,111.47,114800001.0
2005-07-05 03:11:00,111.48,111.498,111.48,111.483,309700009.0
2005-07-05 03:12:00,111.47,111.493,111.458,111.488,234700001.0
2005-07-05 03:13:00,111.501,111.501,111.48,111.494,280899999.0
2005-07-05 03:14:00,111.505,111.523,111.495,111.504,235300002.0
2005-07-05 03:15:00,111.502,111.53,111.501,111.512,341999993.0
2005-07-05 03:16:00,111.517,111.527,111.495,111.5,161199998.0
2005-07-05 03:17:00,111.501,111.512,111.499,111.512,305500007.0
2005-07-05 03:18:00,111.525,111.525,111.503,111.503,289999999.0
2005-07-05 03:19:00,111.505,111.521,111.495,111.501,192900004.0
2005-07-05 03:20:00,111.515,111.525,111.496,111.52,303600000.0
2005-07-05 03:21:00,111.503,111.509,111.497,111.509,170800005.0
2005-07-05 03:22:00,111.518,111.537,111.509,111.527,427000006.0
2005-07-05 03:23:00,111.5,111.51,111.498,111.509,307999995.0
2005-07-05 03:24:00,111.511,111.538,111.51,111.51,209500002.0
2005-07-05 03:25:00,111.516,111.534,111.511,111.511,191999995.0
2005-07-05 03:26:00,111.527,111.542,111.507,111.516,241600004.0
2005-07-05 03:27:00,111.54,111.562,111.535,111.549,249300002.0
2005-07-05 03:28:00,111.535,111.535,111.528,111.535,109600001.0
2005-07-05 03:29:00,111.523,111.56,111.515,111.531,195299999.0
2005-07-05 03:30:00,111.542,111.56,111.519,111.524,224499992.0
2005-07-05 03:31:00,111.54,111.545,111.514,111.514,274100006.0
2005-07-05 03:32:00,111.535,111.543,111.512,111.539,415699992.0
2005-07-05 03:33:00,111.547,111.547,111.515,111.534,261099996.0
2005-07-05 03:34:00,111.522,111.551,111.521,111.542,191800002.0
2005-07-05 03:35:00,111.528,111.541,111.528,111.538,181299998.0
2005-07-05 03:36:00,111.537,111.55,111.524,111.53,344699995.0
2005-07-05 03:37:00,111.534,111.547,111.527,111.532,338699996.0
2005-07-05 03:38:00,111.53,111.535,111.516,111.517,237599999.0
2005-07-05 03:39:00,111.542,111.551,111.526,111.548,162299999.0
2005-07-05 03:40:00,111.55,111.55,111.52,111.532,268199995.0
2005-07-05 03:41:00,111.531,111.549,111.527,111.547,293500000.0
2005-07-05 03:42:00,111.527,111.527,111.507,111.513,213700004.0
2005-07-05 03:43:00,111.505,111.534,111.504,111.521,288599997.0
2005-07-05 03:44:00,111.52,111.53,111.492,111.526,164499995.0
2005-07-05 03:45:00,111.515,111.525,111.493,111.509,209200004.0
2005-07-05 03:46:00,111.51,111.522,111.492,111.497,196800002.0
2005-07-05 03:47:00,111.515,111.534,111.515,111.517,210699997.0
2005-07-05 03:48:00,111.548,111.548,111.504,111.517,258099999.0
2005-07-05 03:49:00,111.528,111.546,111.518,111.541,73799999.0
2005-07-05 03:50:00,111.538,111.551,111.521,111.533,332600002.0
2005-07-05 03:51:00,111.52,111.525,111.515,111.525,231700002.0
2005-07-05 03:52:00,111.557,111.557,111.519,111.519,383800004.0
2005-07-05 03:53:00,111.532,111.559,111.53,111.53,177899999.0
2005-07-05 03:54:00,111.528,111.538,111.528,111.538,217200001.0
2005-07-05 03:55:00,111.541,111.562,111.538,111.545,194900000.0
2005-07-05 03:56:00,111.535,111.563,111.529,111.548,362300003.0
2005-07-05 03:57:00,111.552,111.554,111.534,111.54,350399998.0
2005-07-05 03:58:00,111.528,111.535,111.528,111.535,332100006.0
2005-07-05 03:59:00,111.562,111.57,111.537,111.559,336999998.0
2005-07-05 04:00:00,111.535,111.555,111.519,111.545,296500000.0
2005-07-05 04:01:00,111.53,111.535,111.527,111.533,238699994.0
2005-07-05 04:02:00,111.545,111.561,111.545,111.546,248200000.0
2005-07-05 04:03:00,111.559,111.56,111.533,111.544,222999998.0
2005-07-05 04:04:00,111.53,111.567,111.521,111.565,252300002.0
2005-07-05 04:05:00,111.545,111.556,111.527,111.544,180199998.0
2005-07-05 04:06:00,111.545,111.559,111.53,111.548,167400003.0
2005-07-05 04:07:00,111.53,111.541,111.519,111.53,303000003.0
2005-07-05 04:08:00,111.537,111.549,111.529,111.548,268300000.0
2005-07-05 04:09:00,111.518,111.536,111.51,111.522,226500003.0
2005-07-05 04:10:00,111.527,111.536,111.52,111.524,186999994.0
2005-07-05 04:11:00,111.52,111.536,111.517,111.524,150199996.0
2005-07-05 04:12:00,111.535,111.559,111.52,111.559,293199997.0
2005-07-05 04:13:00,111.54,111.549,111.529,111.536,143800000.0
2005-07-05 04:14:00,111.53,111.553,111.524,111.548,231900000.0
2005-07-05 04:15:00,111.527,111.538,111.511,111.511,189800001.0
2005-07-05 04:16:00,111.503,111.525,111.495,111.525,482700005.0
2005-07-05 04:17:00,111.507,111.521,111.498,111.504,135300000.0
2005-07-05 04:18:00,111.497,111.522,111.489,111.505,306800009.0
2005-07-05 04:19:00,111.49,111.508,111.478,111.493,205300004.0
2005-07-05 04:20:00,111.473,111.495,111.47,111.484,224799995.0
2005-07-05 04:21:00,111.497,111.509,111.482,111.498,349800002.0
2005-07-05 04:22:00,111.497,111.508,111.488,111.497,155800003.0
2005-07-05 04:23:00,111.487,111.506,111.487,111.498,202300004.0
2005-07-05 04:24:00,111.501,111.516,111.497,111.509,122999996.0
2005-07-05 04:25:00,111.503,111.523,111.495,111.5,202300002.0
2005-07-05 04:26:00,111.494,111.522,111.494,111.505,167399999.0
2005-07-05 04:27:00,111.494,111.509,111.494,111.5,155800001.0
2005-07-05 04:28:00,111.498,111.527,111.496,111.521,214399992.0
2005-07-05 04:29:00,111.5,111.505,111.5,111.505,28800000.0
2005-07-05 04:30:00,111.499,111.505,111.492,111.492,189200003.0
2005-07-05 04:31:00,111.5,111.526,111.5,111.525,164299998.0
2005-07-05 04:32:00,111.51,111.523,111.489,111.519,141500001.0
2005-07-05 04:33:00,111.487,111.513,111.487,111.508,318100003.0
2005-07-05 04:34:00,111.51,111.533,111.51,111.527,118699999.0
2005-07-05 04:35:00,111.54,111.543,111.5,111.503,164099999.0
2005-07-05 04:36:00,111.492,111.535,111.491,111.527,347800000.0
2005-07-05 04:37:00,111.524,111.53,111.506,111.507,83899998.0
2005-07-05 04:38:00,111.532,111.532,111.518,111.518,261899995.0
2005-07-05 04:39:00,111.522,111.536,111.512,111.517,130200001.0
2005-07-05 04:40:00,111.529,111.529,111.506,111.516,203700001.0
2005-07-05 04:41:00,111.512,111.534,111.51,111.515,261400001.0
2005-07-05 04:42:00,111.51,111.538,111.5,111.514,110100000.0
2005-07-05 04:43:00,111.517,111.544,111.511,111.515,269100002.0
2005-07-05 04:44:00,111.511,111.542,111.511,111.541,193500004.0
2005-07-05 04:45:00,111.515,111.547,111.501,111.547,261300000.0
2005-07-05 04:46:00,111.548,111.548,111.516,111.527,368899996.0
2005-07-05 04:47:00,111.528,111.566,111.515,111.566,136900000.0
2005-07-05 04:48:00,111.558,111.558,111.527,111.55,272899998.0
2005-07-05 04:49:00,111.559,111.564,111.524,111.524,181500002.0
2005-07-05 04:50:00,111.56,111.56,111.534,111.545,258599996.0
2005-07-05 04:51:00,111.532,111.549,111.532,111.545,303900000.0
2005-07-05 04:52:00,111.555,111.585,111.555,111.561,88400001.0
2005-07-05 04:53:00,111.582,111.585,111.548,111.548,221500002.0
2005-07-05 04:54:00,111.565,111.575,111.55,111.569,198500000.0
2005-07-05 04:55:00,111.558,111.575,111.538,111.538,179199999.0
2005-07-05 04:56:00,111.523,111.551,111.521,111.531,165099999.0
2005-07-05 04:57:00,111.538,111.565,111.533,111.533,340999997.0
2005-07-05 04:58:00,111.543,111.571,111.533,111.56,327300001.0
2005-07-05 04:59:00,111.538,111.579,111.526,111.566,320199995.0
2005-07-05 05:00:00,111.577,111.577,111.527,111.535,195199994.0
2005-07-05 05:01:00,111.522,111.529,111.52,111.525,83300000.0
2005-07-05 05:02:00,111.543,111.55,111.527,111.541,291099997.0
2005-07-05 05:03:00,111.528,111.529,111.52,111.529,106299999.0
2005-07-05 05:04:00,111.556,111.571,111.539,111.561,286799999.0
2005-07-05 05:05:00,111.539,111.57,111.539,111.57,165100000.0
2005-07-05 05:06:00,111.538,111.56,111.52,111.537,169599999.0
2005-07-05 05:07:00,111.54,111.573,111.537,111.571,386099994.0
2005-07-05 05:08:00,111.561,111.561,111.537,111.552,86800000.0
2005-07-05 05:09:00,111.557,111.573,111.549,111.558,240900001.0
2005-07-05 05:10:00,111.567,111.581,111.554,111.566,155900001.0
2005-07-05 05:11:00,111.553,111.572,111.553,111.572,133599998.0
2005-07-05 05:12:00,111.584,111.618,111.584,111.601,186199996.0
2005-07-05 05:13:00,111.61,111.612,111.586,111.594,259100006.0
2005-07-05 05:14:00,111.595,111.614,111.595,111.608,304699996.0
2005-07-05 05:15:00,111.605,111.621,111.6,111.609,200800002.0
2005-07-05 05:16:00,111.615,111.623,111.588,111.612,455700000.0
2005-07-05 05:17:00,111.603,111.642,111.585,111.619,231299994.0
2005-07-05 05:18:00,111.617,111.643,111.617,111.638,155800002.0
2005-07-05 05:19:00,111.604,111.645,111.604,111.61,296599997.0
2005-07-05 05:20:00,111.633,111.642,111.612,111.625,240499997.0
2005-07-05 05:21:00,111.616,111.633,111.606,111.626,261999995.0
2005-07-05 05:22:00,111.623,111.642,111.614,111.642,264599998.0
2005-07-05 05:23:00,111.617,111.624,111.6,111.6,314400003.0
2005-07-05 05:24:00,111.621,111.627,111.598,111.598,293899998.0
2005-07-05 05:25:00,111.612,111.63,111.606,111.611,237799999.0
2005-07-05 05:26:00,111.578,111.625,111.578,111.621,66600000.0
2005-07-05 05:27:00,111.617,111.637,111.602,111.631,118499999.0
2005-07-05 05:28:00,111.61,111.634,111.61,111.634,172099998.0
2005-07-05 05:29:00,111.623,111.623,111.62,111.62,66199999.0
2005-07-05 05:30:00,111.647,111.647,111.629,111.635,275200001.0
2005-07-05 05:31:00,111.63,111.646,111.622,111.63,223199999.0
2005-07-05 05:32:00,111.624,111.641,111.619,111.641,462100003.0
2005-07-05 05:33:00,111.623,111.623,111.612,111.617,307400002.0
2005-07-05 05:34:00,111.625,111.635,111.603,111.619,440100003.0
2005-07-05 05:35:00,111.639,111.654,111.621,111.621,208800001.0
2005-07-05 05:36:00,111.624,111.651,111.624,111.632,179699996.0
2005-07-05 05:37:00,111.63,111.646,111.626,111.632,261499996.0
2005-07-05 05:38:00,111.628,111.663,111.619,111.652,159500003.0
2005-07-05 05:39:00,111.636,111.66,111.636,111.66,134700003.0
2005-07-05 05:40:00,111.675,111.681,111.638,111.654,234499997.0
2005-07-05 05:41:00,111.652,111.661,111.643,111.658,252899997.0
2005-07-05 05:42:00,111.647,111.654,111.636,111.636,185599996.0
2005-07-05 05:43:00,111.665,111.67,111.652,111.66,254899991.0
2005-07-05 05:44:00,111.641,111.654,111.641,111.649,204400003.0
2005-07-05 05:45:00,111.665,111.676,111.634,111.644,171799998.0
2005-07-05 05:46:00,111.643,111.678,111.631,111.653,274899999.0
2005-07-05 05:47:00,111.66,111.676,111.656,111.657,233799999.0
2005-07-05 05:48:00,111.652,111.653,111.647,111.653,219699999.0
2005-07-05 05:49:00,111.66,111.669,111.647,111.647,239900001.0
2005-07-05 05:50:00,111.658,111.673,111.645,111.652,214799992.0
2005-07-05 05:51:00,111.665,111.685,111.665,111.668,275900005.0
2005-07-05 05:52:00,111.641,111.676,111.639,111.644,157300000.0
2005-07-05 05:53:00,111.628,111.656,111.628,111.638,262100008.0
2005-07-05 05:54:00,111.625,111.659,111.621,111.638,297700000.0
2005-07-05 05:55:00,111.645,111.673,111.63,111.673,260499999.0
2005-07-05 05:56:00,111.645,111.657,111.626,111.629,161700001.0
2005-07-05 05:57:00,111.663,111.665,111.63,111.63,231899997.0
2005-07-05 05:58:00,111.623,111.623,111.609,111.609,373399994.0
2005-07-05 05:59:00,111.603,111.635,111.592,111.627,260200002.0
2005-07-05 06:00:00,111.605,111.629,111.593,111.607,392100002.0
2005-07-05 06:01:00,111.605,111.629,111.605,111.629,204700002.0
2005-07-05 06:02:00,111.626,111.639,111.617,111.639,284899999.0
2005-07-05 06:03:00,111.597,111.628,111.597,111.62,356700002.0
2005-07-05 06:04:00,111.605,111.647,111.605,111.641,200800002.0
2005-07-05 06:05:00,111.647,111.647,111.582,111.582,286400004.0
2005-07-05 06:06:00,111.587,111.623,111.587,111.591,154999998.0
2005-07-05 06:07:00,111.596,111.612,111.596,111.601,145799999.0
2005-07-05 06:08:00,111.598,111.623,111.583,111.619,311699997.0
2005-07-05 06:09:00,111.606,111.613,111.606,111.613,190499997.0
2005-07-05 06:10:00,111.625,111.637,111.611,111.62,243699998.0
2005-07-05 06:11:00,111.613,111.632,111.607,111.628,340199994.0
2005-07-05 06:12:00,111.615,111.64,111.605,111.63,223900003.0
2005-07-05 06:13:00,111.604,111.61,111.601,111.601,162900001.0
2005-07-05 06:14:00,111.609,111.64,111.609,111.622,306399999.0
2005-07-05 06:15:00,111.635,111.64,111.611,111.631,347300005.0
2005-07-05 06:16:00,111.618,111.63,111.602,111.621,248200002.0
2005-07-05 06:17:00,111.622,111.626,111.6,111.605,255400003.0
2005-07-05 06:18:00,111.635,111.635,111.604,111.604,207099999.0
2005-07-05 06:19:00,111.62,111.641,111.615,111.62,387800004.0
2005-07-05 06:20:00,111.617,111.635,111.611,111.628,253100000.0
2005-07-05 06:21:00,111.6,111.629,111.6,111.629,227300001.0
2005-07-05 06:22:00,111.637,111.637,111.6,111.617,283999997.0
2005-07-05 06:23:00,111.62,111.628,111.598,111.604,269399997.0
2005-07-05 06:24:00,111.605,111.615,111.589,111.595,287500003.0
2005-07-05 06:25:00,111.601,111.627,111.594,111.594,257400000.0
2005-07-05 06:26:00,111.595,111.619,111.584,111.595,265700003.0
2005-07-05 06:27:00,111.607,111.629,111.603,111.61,150200003.0
2005-07-05 06:28:00,111.58,111.58,111.562,111.562,119300000.0
2005-07-05 06:29:00,111.558,111.572,111.553,111.568,205600001.0
2005-07-05 06:30:00,111.575,111.599,111.575,111.586,70600001.0
2005-07-05 06:31:00,111.583,111.601,111.573,111.588,237699998.0
2005-07-05 06:32:00,111.575,111.593,111.575,111.582,235499998.0
2005-07-05 06:33:00,111.56,111.568,111.555,111.564,327199994.0
2005-07-05 06:34:00,111.552,111.561,111.547,111.558,176299999.0
2005-07-05 06:35:00,111.564,111.57,111.552,111.552,245400003.0
2005-07-05 06:36:00,111.57,111.577,111.558,111.575,141400001.0
2005-07-05 06:37:00,111.565,111.578,111.558,111.559,220800001.0
2005-07-05 06:38:00,111.565,111.587,111.565,111.581,99100001.0
2005-07-05 06:39:00,111.56,111.591,111.556,111.571,383800002.0
2005-07-05 06:40:00,111.56,111.585,111.549,111.579,228400000.0
2005-07-05 06:41:00,111.557,111.583,111.557,111.564,156400002.0
2005-07-05 06:42:00,111.565,111.586,111.56,111.572,209800004.0
2005-07-05 06:43:00,111.585,111.585,111.567,111.568,158899999.0
2005-07-05 06:44:00,111.56,111.581,111.556,111.562,104900001.0
2005-07-05 06:45:00,111.555,111.567,111.555,111.557,178599999.0
2005-07-05 06:46:00,111.583,111.589,111.562,111.584,196200000.0
2005-07-05 06:47:00,111.573,111.602,111.563,111.59,335600007.0
2005-07-05 06:48:00,111.585,111.595,111.543,111.594,278700002.0
2005-07-05 06:49:00,111.583,111.592,111.572,111.577,136400000.0
2005-07-05 06:50:00,111.575,111.597,111.559,111.591,186800001.0
2005-07-05 06:51:00,111.594,111.607,111.578,111.578,323099999.0
2005-07-05 06:52:00,111.602,111.602,111.587,111.595,297400001.0
2005-07-05 06:53:00,111.59,111.604,111.59,111.602,128499996.0
2005-07-05 06:54:00,111.615,111.625,111.575,111.6,248799999.0
2005-07-05 06:55:00,111.623,111.636,111.614,111.635,251200004.0
2005-07-05 06:56:00,111.612,111.612,111.599,111.6,148000003.0
2005-07-05 06:57:00,111.61,111.626,111.599,111.616,167700001.0
2005-07-05 06:58:00,111.625,111.629,111.586,111.589,290700001.0
2005-07-05 06:59:00,111.632,111.637,111.621,111.637,276499999.0
2005-07-05 07:00:00,111.612,111.621,111.612,111.621,129900002.0
2005-07-05 07:01:00,111.62,111.636,111.612,111.636,328300000.0
2005-07-05 07:02:00,111.647,111.647,111.606,111.632,318899997.0
2005-07-05 07:03:00,111.61,111.617,111.597,111.597,423400000.0
2005-07-05 07:04:00,111.604,111.611,111.602,111.602,290300001.0
2005-07-05 07:05:00,111.62,111.635,111.606,111.622,308900004.0
2005-07-05 07:06:00,111.637,111.649,111.592,111.625,313099998.0
2005-07-05 07:07:00,111.638,111.646,111.62,111.632,189999994.0
2005-07-05 07:08:00,111.613,111.643,111.613,111.63,319299997.0
2005-07-05 07:09:00,111.657,111.657,111.628,111.644,191100004.0
2005-07-05 07:10:00,111.65,111.65,111.607,111.615,235599996.0
2005-07-05 07:11:00,111.65,111.65,111.622,111.643,269000004.0
2005-07-05 07:12:00,111.635,111.657,111.633,111.641,163500002.0
2005-07-05 07:13:00,111.639,111.645,111.629,111.635,222600001.0
2005-07-05 07:14:00,111.628,111.657,111.618,111.653,208200006.0
2005-07-05 07:15:00,111.622,111.659,111.621,111.657,192799998.0
2005-07-05 07:16:00,111.625,111.627,111.625,111.627,99200001.0
2005-07-05 07:17:00,111.632,111.641,111.616,111.634,202100000.0
2005-07-05 07:18:00,111.625,111.631,111.61,111.631,257900006.0
2005-07-05 07:19:00,111.635,111.641,111.617,111.638,252899996.0
2005-07-05 07:20:00,111.635,111.646,111.626,111.632,129199999.0
2005-07-05 07:21:00,111.637,111.653,111.627,111.653,155400002.0
2005-07-05 07:22:00,111.643,111.667,111.635,111.655,120200001.0
2005-07-05 07:23:00,111.633,111.647,111.628,111.636,227499998.0
2005-07-05 07:24:00,111.638,111.653,111.616,111.644,274000002.0
2005-07-05 07:25:00,111.626,111.647,111.626,111.641,264300001.0
2005-07-05 07:26:00,111.628,111.665,111.624,111.656,178899996.0
2005-07-05 07:27:00,111.64,111.657,111.635,111.652,390799996.0
2005-07-05 07:28:00,111.645,111.657,111.634,111.642,245999997.0
2005-07-05 07:29:00,111.634,111.639,111.58,111.584,230000003.0
2005-07-05 07:30:00,111.597,111.611,111.592,111.594,190799996.0
2005-07-05 07:31:00,111.603,111.603,111.59,111.597,205800004.0
2005-07-05 07:32:00,111.599,111.65,111.599,111.611,348900004.0
2005-07-05 07:33:00,111.613,111.625,111.604,111.61,391499999.0
2005-07-05 07:34:00,111.6,111.62,111.6,111.62,467099996.0
2005-07-05 07:35:00,111.629,111.653,111.629,111.638,172500002.0
2005-07-05 07:36:00,111.642,111.657,111.642,111.654,166099998.0
2005-07-05 07:37:00,111.652,111.671,111.652,111.671,119100003.0
2005-07-05 07:38:00,111.692,111.755,111.692,111.755,147599999.0
2005-07-05 07:39:00,111.735,111.76,111.735,111.751,216300005.0
2005-07-05 07:40:00,111.752,111.76,111.735,111.735,118499997.0
2005-07-05 07:41:00,111.742,111.754,111.732,111.754,241100001.0
2005-07-05 07:42:00,111.71,111.74,111.68,111.713,290500000.0
2005-07-05 07:43:00,111.715,111.726,111.69,111.723,279900006.0
2005-07-05 07:44:00,111.72,111.774,111.72,111.756,223099999.0
2005-07-05 07:45:00,111.752,111.758,111.749,111.75,121699998.0
2005-07-05 07:46:00,111.755,111.767,111.747,111.762,181599997.0
2005-07-05 07:47:00,111.741,111.754,111.741,111.75,121499999.0
2005-07-05 07:48:00,111.759,111.766,111.729,111.76,266899999.0
2005-07-05 07:49:00,111.753,111.776,111.732,111.769,409499995.0
2005-07-05 07:50:00,111.742,111.757,111.725,111.748,308300002.0
2005-07-05 07:51:00,111.765,111.782,111.749,111.759,288400004.0
2005-07-05 07:52:00,111.75,111.763,111.749,111.763,202899998.0
2005-07-05 07:53:00,111.763,111.788,111.759,111.768,165900002.0
2005-07-05 07:54:00,111.755,111.794,111.753,111.78,143700001.0
2005-07-05 07:55:00,111.773,111.805,111.769,111.8,438800004.0
2005-07-05 07:56:00,111.767,111.776,111.756,111.765,192300005.0
2005-07-05 07:57:00,111.764,111.764,111.742,111.754,367899997.0
2005-07-05 07:58:00,111.797,111.798,111.773,111.797,301999998.0
2005-07-05 07:59:00,111.793,111.793,111.773,111.792,110900001.0
2005-07-05 08:00:00,111.809,111.814,111.799,111.806,192799999.0
2005-07-05 08:01:00,111.804,111.804,111.776,111.783,296399994.0
2005-07-05 08:02:00,111.78,111.78,111.767,111.775,91699997.0
2005-07-05 08:03:00,111.781,111.795,111.781,111.795,159099995.0
2005-07-05 08:04:00,111.787,111.794,111.78,111.782,241599998.0
2005-07-05 08:05:00,111.807,111.838,111.804,111.804,234799997.0
2005-07-05 08:06:00,111.815,111.825,111.782,111.801,308899994.0
2005-07-05 08:07:00,111.808,111.808,111.804,111.808,236100004.0
2005-07-05 08:08:00,111.808,111.82,111.805,111.808,223199998.0
2005-07-05 08:09:00,111.817,111.824,111.813,111.824,246899999.0
2005-07-05 08:10:00,111.798,111.834,111.797,111.821,171900001.0
2005-07-05 08:11:00,111.827,111.85,111.811,111.811,210199995.0
2005-07-05 08:12:00,111.798,111.82,111.788,111.82,164000003.0
2005-07-05 08:13:00,111.858,111.858,111.812,111.83,248599996.0
2005-07-05 08:14:00,111.823,111.825,111.818,111.82,282799993.0
2005-07-05 08:15:00,111.813,111.823,111.806,111.818,498500007.0
2005-07-05 08:16:00,111.807,111.807,111.756,111.756,131500000.0
2005-07-05 08:17:00,111.738,111.738,111.708,111.708,346400004.0
2005-07-05 08:18:00,111.71,111.739,111.71,111.736,229200001.0
2005-07-05 08:19:00,111.748,111.774,111.732,111.733,204399999.0
2005-07-05 08:20:00,111.74,111.76,111.74,111.745,151400000.0
2005-07-05 08:21:00,111.745,111.797,111.745,111.771,239300004.0
2005-07-05 08:22:00,111.767,111.783,111.767,111.783,199900003.0
2005-07-05 08:23:00,111.777,111.792,111.772,111.792,201299998.0
2005-07-05 08:24:00,111.788,111.81,111.775,111.783,208399997.0
2005-07-05 08:25:00,111.782,111.783,111.763,111.769,204000002.0
2005-07-05 08:26:00,111.765,111.782,111.757,111.762,327000002.0
2005-07-05 08:27:00,111.759,111.761,111.744,111.761,433200001.0
2005-07-05 08:28:00,111.769,111.801,111.769,111.792,162099997.0
2005-07-05 08:29:00,111.777,111.818,111.777,111.817,224500000.0
2005-07-05 08:30:00,111.817,111.83,111.817,111.822,155199999.0
2005-07-05 08:31:00,111.832,111.832,111.798,111.808,351100003.0
2005-07-05 08:32:00,111.825,111.852,111.825,111.852,113099999.0
2005-07-05 08:33:00,111.863,111.868,111.829,111.829,222900000.0
2005-07-05 08:34:00,111.838,111.873,111.838,111.842,411800000.0
2005-07-05 08:35:00,111.852,111.875,111.851,111.863,215400001.0
2005-07-05 08:36:00,111.843,111.867,111.837,111.837,195300003.0
2005-07-05 08:37:00,111.843,111.878,111.834,111.866,305000002.0
2005-07-05 08:38:00,111.848,111.885,111.847,111.865,299699999.0
2005-07-05 08:39:00,111.871,111.877,111.858,111.875,204500001.0
2005-07-05 08:40:00,111.897,111.91,111.867,111.91,340000001.0
2005-07-05 08:41:00,111.93,111.933,111.923,111.923,144699996.0
2005-07-05 08:42:00,111.932,111.932,111.918,111.918,125900001.0
2005-07-05 08:43:00,111.928,111.951,111.922,111.924,464999997.0
2005-07-05 08:44:00,111.92,111.929,111.915,111.927,194399998.0
2005-07-05 08:45:00,111.93,111.96,111.892,111.892,336000002.0
2005-07-05 08:46:00,111.941,111.956,111.941,111.945,182100004.0
2005-07-05 08:47:00,111.947,111.96,111.939,111.95,288800005.0
2005-07-05 08:48:00,111.945,111.962,111.945,111.962,213599999.0
2005-07-05 08:49:00,111.968,111.986,111.934,111.934,203000003.0
2005-07-05 08:50:00,111.925,111.931,111.919,111.928,213600000.0
2005-07-05 08:51:00,111.925,111.927,111.918,111.927,146999996.0
2005-07-05 08:52:00,111.948,111.958,111.928,111.928,272900002.0
2005-07-05 08:53:00,111.917,111.931,111.917,111.918,178299998.0
2005-07-05 08:54:00,111.921,111.943,111.916,111.923,243500001.0
2005-07-05 08:55:00,111.924,111.955,111.924,111.948,115899998.0
2005-07-05 08:56:00,111.93,111.958,111.924,111.942,216799996.0
2005-07-05 08:57:00,111.925,111.935,111.918,111.935,251499998.0
2005-07-05 08:58:00,111.935,111.957,111.928,111.957,119700003.0
2005-07-05 08:59:00,111.96,111.965,111.938,111.939,165800004.0
2005-07-05 09:00:00,111.942,111.942,111.924,111.924,440399995.0
2005-07-05 09:01:00,111.939,111.972,111.939,111.959,225399996.0
2005-07-05 09:02:00,111.943,111.945,111.94,111.94,115200003.0
2005-07-05 09:03:00,111.965,111.975,111.957,111.966,343000006.0
2005-07-05 09:04:00,111.982,111.982,111.953,111.957,214500002.0
2005-07-05 09:05:00,111.965,111.994,111.944,111.988,185900000.0
2005-07-05 09:06:00,111.985,111.995,111.959,111.959,303700002.0
2005-07-05 09:07:00,111.953,111.985,111.953,111.97,319799997.0
2005-07-05 09:08:00,111.965,111.983,111.957,111.97,251599996.0
2005-07-05 09:09:00,111.953,111.956,111.946,111.956,167200006.0
2005-07-05 09:10:00,111.957,111.975,111.95,111.95,273900000.0
2005-07-05 09:11:00,111.96,111.97,111.953,111.953,79700000.0
2005-07-05 09:12:00,111.946,111.989,111.944,111.944,461000003.0
2005-07-05 09:13:00,111.945,111.954,111.926,111.93,303200003.0
2005-07-05 09:14:00,111.925,111.953,111.925,111.94,256599998.0
2005-07-05 09:15:00,111.97,111.97,111.941,111.946,247099999.0
2005-07-05 09:16:00,111.933,111.974,111.933,111.971,213800002.0
2005-07-05 09:17:00,111.933,111.946,111.933,111.939,172399998.0
2005-07-05 09:18:00,111.936,111.942,111.923,111.923,249100006.0
2005-07-05 09:19:00,111.92,111.936,111.91,111.924,157900000.0
2005-07-05 09:20:00,111.92,111.952,111.911,111.949,332000008.0
2005-07-05 09:21:00,111.938,111.949,111.912,111.912,109100001.0
2005-07-05 09:22:00,111.906,111.909,111.892,111.903,193600004.0
2005-07-05 09:23:00,111.905,111.942,111.905,111.915,145400002.0
2005-07-05 09:24:00,111.92,111.924,111.848,111.848,135199998.0
2005-07-05 09:25:00,111.842,111.886,111.842,111.873,210299998.0
2005-07-05 09:26:00,111.882,111.885,111.852,111.852,163500000.0
2005-07-05 09:27:00,111.862,111.887,111.862,111.873,272500004.0
2005-07-05 09:28:00,111.89,111.931,111.89,111.916,168700000.0
2005-07-05 09:29:00,111.885,111.924,111.885,111.924,199200001.0
2005-07-05 09:30:00,111.934,111.938,111.923,111.928,194300004.0
2005-07-05 09:31:00,111.94,111.961,111.933,111.945,312299992.0
2005-07-05 09:32:00,111.941,111.97,111.934,111.961,178400000.0
2005-07-05 09:33:00,111.94,111.975,111.935,111.954,241800002.0
2005-07-05 09:34:00,111.957,111.972,111.948,111.955,373100002.0
2005-07-05 09:35:00,111.967,111.98,111.942,111.942,193400003.0
2005-07-05 09:36:00,111.943,111.958,111.926,111.958,338100000.0
2005-07-05 09:37:00,111.972,111.981,111.958,111.964,265799999.0
2005-07-05 09:38:00,111.963,111.975,111.95,111.955,340000004.0
2005-07-05 09:39:00,111.968,111.992,111.968,111.976,260899996.0
2005-07-05 09:40:00,111.973,111.973,111.963,111.967,345700001.0
2005-07-05 09:41:00,111.973,111.986,111.946,111.96,113900000.0
2005-07-05 09:42:00,111.977,111.999,111.969,111.969,175999999.0
2005-07-05 09:43:00,111.982,111.984,111.958,111.961,122199999.0
2005-07-05 09:44:00,111.968,111.978,111.956,111.963,202200001.0
2005-07-05 09:45:00,111.97,111.996,111.97,111.996,109099999.0
2005-07-05 09:46:00,111.982,111.988,111.965,111.977,220500001.0
2005-07-05 09:47:00,111.961,111.961,111.952,111.957,101299997.0
2005-07-05 09:48:00,111.948,111.963,111.948,111.963,304400001.0
2005-07-05 09:49:00,111.952,111.991,111.952,111.984,218199995.0
2005-07-05 09:50:00,111.988,112.007,111.979,112.007,321900007.0
2005-07-05 09:51:00,112.028,112.05,112.024,112.038,295900003.0
2005-07-05 09:52:00,112.038,112.075,112.033,112.075,175599998.0
2005-07-05 09:53:00,112.083,112.104,112.078,112.09,310699996.0
2005-07-05 09:54:00,112.087,112.087,112.064,112.064,69500001.0
2005-07-05 09:55:00,112.081,112.105,112.068,112.068,121299999.0
2005-07-05 09:56:00,112.062,112.088,112.062,112.079,122300003.0
2005-07-05 09:57:00,112.056,112.056,112.025,112.042,287199998.0
2005-07-05 09:58:00,112.04,112.066,112.03,112.037,357100003.0
2005-07-05 09:59:00,112.025,112.048,112.018,112.032,253800001.0
2005-07-05 10:00:00,112.012,112.023,112.008,112.016,419799992.0
2005-07-05 10:01:00,112.037,112.05,112.006,112.032,324500000.0
2005-07-05 10:02:00,112.045,112.05,112.025,112.041,169000001.0
2005-07-05 10:03:00,112.062,112.096,112.062,112.069,170100000.0
2005-07-05 10:04:00,112.079,112.097,112.069,112.069,258700002.0
2005-07-05 10:05:00,112.074,112.094,112.074,112.087,207800002.0
2005-07-05 10:06:00,112.091,112.098,112.091,112.098,289299999.0
2005-07-05 10:07:00,112.097,112.101,112.062,112.073,238900000.0
2005-07-05 10:08:00,112.093,112.101,112.055,112.055,252900001.0
2005-07-05 10:09:00,112.062,112.062,112.049,112.05,348400003.0
2005-07-05 10:10:00,112.059,112.095,112.059,112.063,233099998.0
2005-07-05 10:11:00,112.072,112.077,112.048,112.048,290700002.0
2005-07-05 10:12:00,112.037,112.064,112.036,112.045,300599998.0
2005-07-05 10:13:00,112.052,112.082,112.052,112.061,199899999.0
2005-07-05 10:14:00,112.035,112.077,112.035,112.055,132299999.0
2005-07-05 10:15:00,112.035,112.035,112.022,112.024,235100002.0
2005-07-05 10:16:00,112.033,112.06,112.033,112.047,213299998.0
2005-07-05 10:17:00,112.048,112.048,112.02,112.024,213499998.0
2005-07-05 10:18:00,112.022,112.05,112.017,112.03,285099992.0
2005-07-05 10:19:00,112.02,112.054,112.02,112.032,339100000.0
2005-07-05 10:20:00,112.022,112.064,112.022,112.031,293200004.0
2005-07-05 10:21:00,112.05,112.056,112.019,112.019,178599999.0
2005-07-05 10:22:00,112.007,112.054,112.007,112.013,408300009.0
2005-07-05 10:23:00,111.995,112.037,111.986,111.994,113699999.0
2005-07-05 10:24:00,111.955,111.955,111.902,111.906,174000001.0
2005-07-05 10:25:00,111.912,111.916,111.879,111.885,235099994.0
2005-07-05 10:26:00,111.869,111.886,111.842,111.886,75699999.0
2005-07-05 10:27:00,111.895,111.908,111.895,111.908,90300002.0
2005-07-05 10:28:00,111.91,111.91,111.889,111.905,136399996.0
2005-07-05 10:29:00,111.911,111.938,111.911,111.929,287599997.0
2005-07-05 10:30:00,111.938,111.955,111.915,111.915,189399999.0
2005-07-05 10:31:00,111.91,111.932,111.9,111.928,294499999.0
2005-07-05 10:32:00,111.933,111.946,111.918,111.922,268300003.0
2005-07-05 10:33:00,111.922,111.94,111.907,111.916,245400007.0
2005-07-05 10:34:00,111.955,111.965,111.91,111.91,223300004.0
2005-07-05 10:35:00,111.894,111.894,111.862,111.862,183499996.0
2005-07-05 10:36:00,111.851,111.851,111.827,111.827,100299999.0
2005-07-05 10:37:00,111.82,111.828,111.811,111.811,224599999.0
2005-07-05 10:38:00,111.809,111.812,111.785,111.792,251900002.0
2005-07-05 10:39:00,111.802,111.828,111.794,111.828,141899996.0
2005-07-05 10:40:00,111.85,111.863,111.806,111.806,261599998.0
2005-07-05 10:41:00,111.794,111.798,111.778,111.792,207099997.0
2005-07-05 10:42:00,111.798,111.802,111.787,111.793,195699998.0
2005-07-05 10:43:00,111.776,111.776,111.751,111.766,134700000.0
2005-07-05 10:44:00,111.758,111.785,111.756,111.756,282999997.0
2005-07-05 10:45:00,111.755,111.764,111.723,111.723,205700001.0
2005-07-05 10:46:00,111.718,111.721,111.704,111.705,251000002.0
2005-07-05 10:47:00,111.69,111.705,111.68,111.692,311000000.0
2005-07-05 10:48:00,111.692,111.718,111.692,111.696,246300004.0
2005-07-05 10:49:00,111.698,111.726,111.697,111.726,146500000.0
2005-07-05 10:50:00,111.718,111.718,111.695,111.7,161500002.0
2005-07-05 10:51:00,111.699,111.71,111.663,111.663,322400004.0
2005-07-05 10:52:00,111.677,111.691,111.648,111.653,131199999.0
2005-07-05 10:53:00,111.653,111.695,111.652,111.678,222500004.0
2005-07-05 10:54:00,111.679,111.695,111.675,111.684,152200003.0
2005-07-05 10:55:00,111.7,111.717,111.664,111.664,370500003.0
2005-07-05 10:56:00,111.684,111.709,111.684,111.709,281500003.0
2005-07-05 10:57:00,111.718,111.749,111.707,111.707,285400005.0
2005-07-05 10:58:00,111.727,111.744,111.727,111.743,254600008.0
2005-07-05 10:59:00,111.76,111.765,111.731,111.731,283500005.0
2005-07-05 11:00:00,111.74,111.744,111.721,111.734,294100003.0
2005-07-05 11:01:00,111.749,111.759,111.738,111.75,303500002.0
2005-07-05 11:02:00,111.747,111.747,111.727,111.742,265399998.0
2005-07-05 11:03:00,111.742,111.764,111.738,111.74,287699996.0
2005-07-05 11:04:00,111.751,111.773,111.729,111.773,408299997.0
2005-07-05 11:05:00,111.792,111.805,111.787,111.787,393800001.0
2005-07-05 11:06:00,111.788,111.788,111.761,111.761,227300001.0
2005-07-05 11:07:00,111.772,111.797,111.772,111.79,203399999.0
2005-07-05 11:08:00,111.798,111.828,111.798,111.817,177799998.0
2005-07-05 11:09:00,111.82,111.825,111.794,111.799,134500000.0
2005-07-05 11:10:00,111.808,111.841,111.808,111.841,300999997.0
2005-07-05 11:11:00,111.832,111.849,111.83,111.849,133800001.0
2005-07-05 11:12:00,111.842,111.842,111.824,111.828,448300005.0
2005-07-05 11:13:00,111.827,111.844,111.827,111.84,121400003.0
2005-07-05 11:14:00,111.836,111.854,111.831,111.835,303500001.0
2005-07-05 11:15:00,111.835,111.841,111.819,111.826,261400003.0
2005-07-05 11:16:00,111.832,111.863,111.832,111.858,165500002.0
2005-07-05 11:17:00,111.849,111.849,111.836,111.845,240400005.0
2005-07-05 11:18:00,111.845,111.845,111.823,111.841,139900001.0
2005-07-05 11:19:00,111.827,111.847,111.827,111.843,291200007.0
2005-07-05 11:20:00,111.835,111.841,111.813,111.821,310700003.0
2005-07-05 11:21:00,111.813,111.844,111.813,111.835,321299998.0
2005-07-05 11:22:00,111.845,111.848,111.797,111.823,259100002.0
2005-07-05 11:23:00,111.842,111.851,111.829,111.829,119300003.0
2005-07-05 11:24:00,111.819,111.869,111.819,111.869,137900001.0
2005-07-05 11:25:00,111.882,111.902,111.882,111.89,212600002.0
2005-07-05 11:26:00,111.895,111.901,111.89,111.89,248899999.0
2005-07-05 11:27:00,111.905,111.91,111.884,111.9,154699998.0
2005-07-05 11:28:00,111.905,111.927,111.898,111.904,260400005.0
2005-07-05 11:29:00,111.906,111.931,111.9,111.92,196900004.0
2005-07-05 11:30:00,111.925,111.935,111.918,111.922,161000002.0
2005-07-05 11:31:00,111.932,111.951,111.912,111.923,359800002.0
2005-07-05 11:32:00,111.922,111.924,111.91,111.919,210799998.0
2005-07-05 11:33:00,111.923,111.951,111.916,111.949,208899999.0
2005-07-05 11:34:00,111.962,111.962,111.944,111.947,230699999.0
2005-07-05 11:35:00,111.947,111.957,111.942,111.945,218800001.0
2005-07-05 11:36:00,111.942,111.951,111.918,111.925,265100000.0
2005-07-05 11:37:00,111.928,111.944,111.918,111.936,411800002.0
2005-07-05 11:38:00,111.915,111.937,111.901,111.92,176400002.0
2005-07-05 11:39:00,111.927,111.945,111.927,111.938,197600000.0
2005-07-05 11:40:00,111.934,111.944,111.927,111.927,213500003.0
2005-07-05 11:41:00,111.93,111.969,111.919,111.919,258200000.0
2005-07-05 11:42:00,111.928,111.932,111.914,111.922,199799998.0
2005-07-05 11:43:00,111.943,111.944,111.889,111.889,92600002.0
2005-07-05 11:44:00,111.9,111.933,111.889,111.928,268400004.0
2005-07-05 11:45:00,111.915,111.925,111.887,111.898,238699999.0
2005-07-05 11:46:00,111.906,111.917,111.893,111.893,259799998.0
2005-07-05 11:47:00,111.896,111.92,111.896,111.899,154599999.0
2005-07-05 11:48:00,111.917,111.931,111.904,111.904,129299995.0
2005-07-05 11:49:00,111.886,111.921,111.886,111.895,271399996.0
2005-07-05 11:50:00,111.905,111.939,111.901,111.936,219300001.0
2005-07-05 11:51:00,111.932,111.938,111.89,111.916,247799998.0
2005-07-05 11:52:00,111.93,111.931,111.907,111.922,418799993.0
2005-07-05 11:53:00,111.92,111.936,111.903,111.903,142199998.0
2005-07-05 11:54:00,111.925,111.936,111.906,111.919,252999995.0
2005-07-05 11:55:00,111.892,111.903,111.891,111.903,296499996.0
2005-07-05 11:56:00,111.923,111.929,111.906,111.908,158900000.0
2005-07-05 11:57:00,111.917,111.93,111.898,111.922,331900002.0
2005-07-05 11:58:00,111.905,111.933,111.905,111.928,69200000.0
2005-07-05 11:59:00,111.908,111.961,111.904,111.952,183400000.0
2005-07-05 12:00:00,111.93,111.948,111.919,111.919,205200003.0
2005-07-05 12:01:00,111.92,111.954,111.911,111.935,276399996.0
2005-07-05 12:02:00,111.964,111.97,111.938,111.939,312900001.0
2005-07-05 12:03:00,111.953,111.986,111.944,111.966,174300004.0
2005-07-05 12:04:00,111.968,111.989,111.957,111.963,393300001.0
2005-07-05 12:05:00,111.975,111.986,111.935,111.961,330400005.0
2005-07-05 12:06:00,111.955,111.99,111.955,111.971,382600008.0
2005-07-05 12:07:00,111.968,111.984,111.953,111.966,254799995.0
2005-07-05 12:08:00,111.95,111.958,111.948,111.948,307000006.0
2005-07-05 12:09:00,111.957,111.978,111.957,111.97,307900005.0
2005-07-05 12:10:00,111.97,112.002,111.97,111.973,249300002.0
2005-07-05 12:11:00,111.992,111.997,111.959,111.96,267800001.0
2005-07-05 12:12:00,111.973,111.979,111.965,111.968,269600001.0
2005-07-05 12:13:00,111.988,111.994,111.954,111.954,207399999.0
2005-07-05 12:14:00,111.938,111.961,111.923,111.923,166700002.0
2005-07-05 12:15:00,111.918,111.935,111.903,111.915,195799997.0
2005-07-05 12:16:00,111.935,111.969,111.88,111.88,236799997.0
2005-07-05 12:17:00,111.875,111.909,111.874,111.888,462300003.0
2005-07-05 12:18:00,111.88,111.888,111.876,111.885,162400003.0
2005-07-05 12:19:00,111.895,111.917,111.895,111.905,179699999.0
2005-07-05 12:20:00,111.905,111.942,111.894,111.909,167499998.0
2005-07-05 12:21:00,111.888,111.888,111.86,111.866,303599999.0
2005-07-05 12:22:00,111.87,111.881,111.849,111.849,233600000.0
2005-07-05 12:23:00,111.877,111.89,111.847,111.848,249400000.0
2005-07-05 12:24:00,111.845,111.854,111.84,111.84,387499999.0
2005-07-05 12:25:00,111.875,111.89,111.852,111.872,211000000.0
2005-07-05 12:26:00,111.86,111.867,111.859,111.859,152500001.0
2005-07-05 12:27:00,111.89,111.89,111.852,111.858,282000000.0
2005-07-05 12:28:00,111.86,111.877,111.85,111.853,401999994.0
2005-07-05 12:29:00,111.85,111.865,111.844,111.856,138899997.0
2005-07-05 12:30:00,111.827,111.827,111.812,111.812,142299998.0
2005-07-05 12:31:00,111.84,111.855,111.8,111.8,148900002.0
2005-07-05 12:32:00,111.822,111.827,111.792,111.792,391000002.0
2005-07-05 12:33:00,111.814,111.845,111.814,111.828,77200001.0
2005-07-05 12:34:00,111.795,111.834,111.795,111.82,139199997.0
2005-07-05 12:35:00,111.825,111.835,111.785,111.83,256499998.0
2005-07-05 12:36:00,111.82,111.851,111.806,111.806,249099999.0
2005-07-05 12:37:00,111.798,111.803,111.792,111.799,80199999.0
2005-07-05 12:38:00,111.806,111.83,111.795,111.821,215099999.0
2005-07-05 12:39:00,111.807,111.82,111.778,111.79,307800000.0
2005-07-05 12:40:00,111.805,111.805,111.802,111.802,200300004.0
2005-07-05 12:41:00,111.805,111.808,111.774,111.799,311700006.0
2005-07-05 12:42:00,111.798,111.8,111.77,111.791,300899998.0
2005-07-05 12:43:00,111.777,111.792,111.777,111.786,130500005.0
2005-07-05 12:44:00,111.78,111.816,111.776,111.776,319100007.0
2005-07-05 12:45:00,111.78,111.807,111.776,111.789,316800001.0
2005-07-05 12:46:00,111.785,111.804,111.758,111.758,226800001.0
2005-07-05 12:47:00,111.757,111.764,111.748,111.752,334599996.0
2005-07-05 12:48:00,111.76,111.783,111.749,111.759,153099998.0
2005-07-05 12:49:00,111.758,111.768,111.749,111.759,215899998.0
2005-07-05 12:50:00,111.753,111.78,111.753,111.777,199500003.0
2005-07-05 12:51:00,111.787,111.787,111.752,111.759,108900000.0
2005-07-05 12:52:00,111.74,111.748,111.728,111.745,168400003.0
2005-07-05 12:53:00,111.757,111.807,111.757,111.805,210500001.0
2005-07-05 12:54:00,111.807,111.826,111.807,111.819,123800003.0
2005-07-05 12:55:00,111.815,111.871,111.815,111.868,105300001.0
2005-07-05 12:56:00,111.855,111.878,111.855,111.868,297900002.0
2005-07-05 12:57:00,111.87,111.875,111.846,111.847,126299998.0
2005-07-05 12:58:00,111.865,111.886,111.851,111.869,230300002.0
2005-07-05 12:59:00,111.88,111.881,111.823,111.835,354400004.0
2005-07-05 13:00:00,111.83,111.876,111.82,111.856,243900003.0
2005-07-05 13:01:00,111.854,111.882,111.852,111.882,220499997.0
2005-07-05 13:02:00,111.86,111.882,111.854,111.87,198599998.0
2005-07-05 13:03:00,111.873,111.874,111.84,111.863,193300000.0
2005-07-05 13:04:00,111.858,111.875,111.852,111.867,250899998.0
2005-07-05 13:05:00,111.835,111.867,111.835,111.835,353699996.0
2005-07-05 13:06:00,111.828,111.828,111.827,111.827,14400000.0
2005-07-05 13:07:00,111.83,111.843,111.821,111.833,150199998.0
2005-07-05 13:08:00,111.827,111.88,111.827,111.835,301000005.0
2005-07-05 13:09:00,111.848,111.862,111.848,111.862,252699996.0
2005-07-05 13:10:00,111.857,111.868,111.843,111.851,203399998.0
2005-07-05 13:11:00,111.875,111.884,111.845,111.852,138800002.0
2005-07-05 13:12:00,111.848,111.861,111.839,111.84,188699999.0
2005-07-05 13:13:00,111.852,111.861,111.833,111.833,199000006.0
2005-07-05 13:14:00,111.863,111.874,111.847,111.864,308299993.0
2005-07-05 13:15:00,111.831,111.841,111.831,111.836,147300001.0
2005-07-05 13:16:00,111.862,111.866,111.837,111.837,102100002.0
2005-07-05 13:17:00,111.857,111.866,111.852,111.861,102999998.0
2005-07-05 13:18:00,111.845,111.852,111.81,111.81,26500000.0
2005-07-05 13:19:00,111.837,111.847,111.81,111.81,203200000.0
2005-07-05 13:20:00,111.827,111.839,111.796,111.813,178000000.0
2005-07-05 13:21:00,111.814,111.817,111.779,111.784,154099997.0
2005-07-05 13:22:00,111.801,111.827,111.77,111.789,282799995.0
2005-07-05 13:23:00,111.803,111.822,111.79,111.8,295399991.0
2005-07-05 13:24:00,111.814,111.821,111.789,111.789,187800000.0
2005-07-05 13:25:00,111.791,111.813,111.791,111.798,90999998.0
2005-07-05 13:26:00,111.78,111.816,111.76,111.804,103999998.0
2005-07-05 13:27:00,111.836,111.839,111.799,111.8,255200005.0
2005-07-05 13:28:00,111.8,111.816,111.792,111.81,249399999.0
2005-07-05 13:29:00,111.797,111.805,111.795,111.803,373700004.0
2005-07-05 13:30:00,111.825,111.839,111.81,111.81,244299998.0
2005-07-05 13:31:00,111.802,111.841,111.796,111.841,165900002.0
2005-07-05 13:32:00,111.808,111.845,111.8,111.835,235299997.0
2005-07-05 13:33:00,111.852,111.859,111.81,111.84,386200003.0
2005-07-05 13:34:00,111.847,111.855,111.816,111.822,227299999.0
2005-07-05 13:35:00,111.83,111.855,111.83,111.833,204800003.0
2005-07-05 13:36:00,111.839,111.886,111.839,111.85,335400001.0
2005-07-05 13:37:00,111.838,111.87,111.835,111.858,270999996.0
2005-07-05 13:38:00,111.855,111.877,111.844,111.85,299400010.0
2005-07-05 13:39:00,111.872,111.895,111.872,111.895,128299999.0
2005-07-05 13:40:00,111.899,111.94,111.897,111.94,253199998.0
2005-07-05 13:41:00,111.958,111.988,111.95,111.988,278500001.0
2005-07-05 13:42:00,111.968,111.968,111.947,111.954,128599997.0
2005-07-05 13:43:00,111.95,111.958,111.937,111.958,202200001.0
2005-07-05 13:44:00,111.961,111.989,111.956,111.962,280199998.0
2005-07-05 13:45:00,111.923,111.95,111.901,111.927,333600001.0
2005-07-05 13:46:00,111.925,111.97,111.925,111.959,381900000.0
2005-07-05 13:47:00,111.936,111.939,111.903,111.93,173500001.0
2005-07-05 13:48:00,111.942,111.947,111.916,111.916,102800003.0
2005-07-05 13:49:00,111.91,111.956,111.905,111.952,218900002.0
2005-07-05 13:50:00,111.93,111.935,111.912,111.918,315800005.0
2005-07-05 13:51:00,111.917,111.953,111.917,111.947,300199999.0
2005-07-05 13:52:00,111.93,111.959,111.92,111.92,362799999.0
2005-07-05 13:53:00,111.912,111.952,111.912,111.948,320699997.0
2005-07-05 13:54:00,111.933,111.966,111.928,111.966,337100001.0
2005-07-05 13:55:00,111.942,111.951,111.927,111.934,209000001.0
2005-07-05 13:56:00,111.933,111.946,111.92,111.92,379500001.0
2005-07-05 13:57:00,111.913,111.919,111.91,111.912,242199996.0
2005-07-05 13:58:00,111.903,111.92,111.903,111.92,229299999.0
2005-07-05 13:59:00,111.922,111.937,111.919,111.919,260499997.0
2005-07-05 14:00:00,111.909,111.911,111.906,111.909,114600001.0
2005-07-05 14:01:00,111.898,111.904,111.889,111.904,208300000.0
2005-07-05 14:02:00,111.903,111.913,111.903,111.909,103099999.0
2005-07-05 14:03:00,111.937,111.938,111.889,111.893,253899995.0
2005-07-05 14:04:00,111.9,111.936,111.9,111.906,305899995.0
2005-07-05 14:05:00,111.917,111.929,111.909,111.921,197899997.0
2005-07-05 14:06:00,111.94,111.944,111.902,111.904,318199992.0
2005-07-05 14:07:00,111.922,111.934,111.905,111.905,150399997.0
2005-07-05 14:08:00,111.942,111.943,111.908,111.928,136600003.0
2005-07-05 14:09:00,111.915,111.945,111.915,111.925,331100002.0
2005-07-05 14:10:00,111.93,111.947,111.93,111.947,179200000.0
2005-07-05 14:11:00,111.957,111.968,111.957,111.964,209400002.0
2005-07-05 14:12:00,111.963,111.967,111.952,111.955,305599997.0
2005-07-05 14:13:00,111.95,111.982,111.95,111.954,146200001.0
2005-07-05 14:14:00,111.967,111.981,111.929,111.945,287399994.0
2005-07-05 14:15:00,111.967,111.985,111.958,111.985,300100005.0
2005-07-05 14:16:00,111.972,111.99,111.956,111.986,400399996.0
2005-07-05 14:17:00,111.964,111.998,111.962,111.962,227499999.0
2005-07-05 14:18:00,111.966,111.987,111.938,111.938,266599999.0
2005-07-05 14:19:00,111.963,111.963,111.933,111.95,304799993.0
2005-07-05 14:20:00,111.962,111.982,111.956,111.978,427600011.0
2005-07-05 14:21:00,111.967,111.998,111.967,111.98,198499999.0
2005-07-05 14:22:00,111.962,111.982,111.952,111.974,297599998.0
2005-07-05 14:23:00,111.968,111.983,111.959,111.981,513499995.0
2005-07-05 14:24:00,111.995,112.0,111.94,111.94,349500005.0
2005-07-05 14:25:00,111.95,111.971,111.917,111.917,252599998.0
2005-07-05 14:26:00,111.905,111.905,111.862,111.862,166199998.0
2005-07-05 14:27:00,111.858,111.865,111.847,111.847,220200003.0
2005-07-05 14:28:00,111.851,111.886,111.851,111.875,185799997.0
2005-07-05 14:29:00,111.879,111.893,111.878,111.893,110200001.0
2005-07-05 14:30:00,111.906,111.934,111.886,111.891,266900005.0
2005-07-05 14:31:00,111.878,111.895,111.865,111.876,142400002.0
2005-07-05 14:32:00,111.845,111.889,111.845,111.862,101000000.0
2005-07-05 14:33:00,111.838,111.839,111.834,111.839,116899996.0
2005-07-05 14:34:00,111.844,111.844,111.834,111.835,248799996.0
2005-07-05 14:35:00,111.837,111.89,111.837,111.875,255899996.0
2005-07-05 14:36:00,111.842,111.874,111.841,111.856,281700007.0
2005-07-05 14:37:00,111.857,111.88,111.857,111.871,93200001.0
2005-07-05 14:38:00,111.873,111.901,111.873,111.89,166800001.0
2005-07-05 14:39:00,111.875,111.875,111.865,111.868,219300004.0
2005-07-05 14:40:00,111.895,111.907,111.875,111.886,224900002.0
2005-07-05 14:41:00,111.875,111.889,111.875,111.887,112199999.0
2005-07-05 14:42:00,111.89,111.905,111.849,111.855,219200002.0
2005-07-05 14:43:00,111.871,111.887,111.848,111.87,204600000.0
2005-07-05 14:44:00,111.865,111.881,111.831,111.831,210599998.0
2005-07-05 14:45:00,111.849,111.866,111.823,111.823,76399999.0
2005-07-05 14:46:00,111.792,111.792,111.787,111.787,252200000.0
2005-07-05 14:47:00,111.784,111.796,111.784,111.787,216500001.0
2005-07-05 14:48:00,111.805,111.819,111.794,111.794,67299999.0
2005-07-05 14:49:00,111.775,111.775,111.755,111.763,189400000.0
2005-07-05 14:50:00,111.797,111.804,111.764,111.772,258799998.0
2005-07-05 14:51:00,111.762,111.784,111.749,111.749,318500003.0
2005-07-05 14:52:00,111.767,111.805,111.759,111.805,360999994.0
2005-07-05 14:53:00,111.759,111.808,111.759,111.77,327199998.0
2005-07-05 14:54:00,111.783,111.796,111.76,111.781,330200005.0
2005-07-05 14:55:00,111.802,111.809,111.778,111.779,105000004.0
2005-07-05 14:56:00,111.787,111.79,111.778,111.779,41600000.0
2005-07-05 14:57:00,111.785,111.79,111.76,111.764,177100004.0
2005-07-05 14:58:00,111.768,111.785,111.753,111.78,143600000.0
2005-07-05 14:59:00,111.79,111.794,111.766,111.777,211900001.0
2005-07-05 15:00:00,111.785,111.789,111.747,111.778,360600004.0
2005-07-05 15:01:00,111.775,111.786,111.749,111.749,134799999.0
2005-07-05 15:02:00,111.762,111.777,111.746,111.746,147399999.0
2005-07-05 15:03:00,111.732,111.764,111.726,111.744,129400002.0
2005-07-05 15:04:00,111.727,111.731,111.705,111.705,147900003.0
2005-07-05 15:05:00,111.729,111.762,111.728,111.728,292300001.0
2005-07-05 15:06:00,111.702,111.72,111.699,111.72,193499998.0
2005-07-05 15:07:00,111.698,111.715,111.697,111.709,219599995.0
2005-07-05 15:08:00,111.707,111.719,111.701,111.719,298700000.0
2005-07-05 15:09:00,111.735,111.744,111.723,111.737,274500002.0
2005-07-05 15:10:00,111.735,111.744,111.719,111.727,397999993.0
2005-07-05 15:11:00,111.73,111.74,111.729,111.729,194999997.0
2005-07-05 15:12:00,111.73,111.756,111.722,111.726,322600001.0
2005-07-05 15:13:00,111.742,111.75,111.718,111.735,269099998.0
2005-07-05 15:14:00,111.741,111.779,111.741,111.779,123500001.0
2005-07-05 15:15:00,111.775,111.784,111.743,111.776,380000001.0
2005-07-05 15:16:00,111.772,111.801,111.771,111.796,105200000.0
2005-07-05 15:17:00,111.798,111.798,111.76,111.773,250099997.0
2005-07-05 15:18:00,111.778,111.801,111.776,111.801,255500005.0
2005-07-05 15:19:00,111.818,111.819,111.775,111.803,287400005.0
2005-07-05 15:20:00,111.813,111.819,111.786,111.819,266799997.0
2005-07-05 15:21:00,111.858,111.858,111.795,111.795,313300005.0
2005-07-05 15:22:00,111.802,111.819,111.802,111.804,259800003.0
2005-07-05 15:23:00,111.813,111.826,111.803,111.817,318999999.0
2005-07-05 15:24:00,111.82,111.82,111.803,111.803,347299999.0
2005-07-05 15:25:00,111.802,111.808,111.782,111.782,244699999.0
2005-07-05 15:26:00,111.77,111.798,111.763,111.798,144699998.0
2005-07-05 15:27:00,111.808,111.834,111.798,111.823,155300001.0
2005-07-05 15:28:00,111.825,111.835,111.795,111.823,246100002.0
2005-07-05 15:29:00,111.805,111.805,111.799,111.8,193600000.0
2005-07-05 15:30:00,111.805,111.825,111.805,111.805,270399997.0
2005-07-05 15:31:00,111.815,111.822,111.795,111.795,123299999.0
2005-07-05 15:32:00,111.782,111.814,111.782,111.8,291900007.0
2005-07-05 15:33:00,111.805,111.827,111.805,111.826,224999992.0
2005-07-05 15:34:00,111.81,111.825,111.803,111.825,267300005.0
2005-07-05 15:35:00,111.86,111.863,111.823,111.828,306700000.0
2005-07-05 15:36:00,111.825,111.864,111.81,111.862,228099997.0
2005-07-05 15:37:00,111.862,111.865,111.823,111.837,267399997.0
2005-07-05 15:38:00,111.813,111.852,111.812,111.851,165000001.0
2005-07-05 15:39:00,111.833,111.862,111.833,111.845,174300002.0
2005-07-05 15:40:00,111.857,111.868,111.841,111.841,167800001.0
2005-07-05 15:41:00,111.835,111.86,111.817,111.86,243400000.0
2005-07-05 15:42:00,111.845,111.857,111.821,111.83,342600003.0
2005-07-05 15:43:00,111.84,111.866,111.84,111.849,195500002.0
2005-07-05 15:44:00,111.829,111.855,111.819,111.843,212800001.0
2005-07-05 15:45:00,111.829,111.829,111.811,111.811,234500000.0
2005-07-05 15:46:00,111.823,111.839,111.771,111.788,134600000.0
2005-07-05 15:47:00,111.797,111.807,111.763,111.763,217299994.0
2005-07-05 15:48:00,111.761,111.791,111.756,111.765,275599996.0
2005-07-05 15:49:00,111.78,111.791,111.774,111.782,66300000.0
2005-07-05 15:50:00,111.77,111.793,111.765,111.775,400000000.0
2005-07-05 15:51:00,111.763,111.808,111.762,111.808,211600002.0
2005-07-05 15:52:00,111.8,111.804,111.764,111.771,194399996.0
2005-07-05 15:53:00,111.768,111.776,111.752,111.77,208300003.0
2005-07-05 15:54:00,111.755,111.77,111.748,111.749,171500000.0
2005-07-05 15:55:00,111.76,111.77,111.739,111.757,468000001.0
2005-07-05 15:56:00,111.75,111.757,111.742,111.756,222400001.0
2005-07-05 15:57:00,111.765,111.783,111.761,111.769,217800005.0
2005-07-05 15:58:00,111.792,111.811,111.779,111.779,114799997.0
2005-07-05 15:59:00,111.768,111.786,111.762,111.778,229900003.0
2005-07-05 16:00:00,111.784,111.784,111.773,111.78,336100002.0
2005-07-05 16:01:00,111.781,111.786,111.778,111.786,203100001.0
2005-07-05 16:02:00,111.783,111.783,111.769,111.771,184400001.0
2005-07-05 16:03:00,111.785,111.798,111.765,111.775,288000003.0
2005-07-05 16:04:00,111.76,111.805,111.76,111.772,321299999.0
2005-07-05 16:05:00,111.775,111.795,111.775,111.786,236999999.0
2005-07-05 16:06:00,111.81,111.811,111.757,111.764,232500007.0
2005-07-05 16:07:00,111.77,111.789,111.758,111.758,341199993.0
2005-07-05 16:08:00,111.756,111.756,111.739,111.742,223600005.0
2005-07-05 16:09:00,111.752,111.787,111.751,111.773,202099996.0
2005-07-05 16:10:00,111.782,111.782,111.73,111.73,280799996.0
2005-07-05 16:11:00,111.723,111.753,111.714,111.74,175599998.0
2005-07-05 16:12:00,111.742,111.776,111.742,111.757,127400004.0
2005-07-05 16:13:00,111.78,111.78,111.747,111.753,339299997.0
2005-07-05 16:14:00,111.777,111.777,111.738,111.744,131500000.0
2005-07-05 16:15:00,111.757,111.796,111.757,111.796,131300001.0
2005-07-05 16:16:00,111.77,111.77,111.755,111.757,487000002.0
2005-07-05 16:17:00,111.748,111.774,111.743,111.759,223800001.0
2005-07-05 16:18:00,111.764,111.789,111.764,111.77,225800000.0
2005-07-05 16:19:00,111.755,111.782,111.754,111.76,240899998.0
2005-07-05 16:20:00,111.768,111.779,111.756,111.756,181000004.0
2005-07-05 16:21:00,111.766,111.775,111.734,111.743,222799999.0
2005-07-05 16:22:00,111.758,111.77,111.746,111.76,184199998.0
2005-07-05 16:23:00,111.775,111.795,111.762,111.762,203200006.0
2005-07-05 16:24:00,111.78,111.787,111.748,111.775,255799996.0
2005-07-05 16:25:00,111.76,111.77,111.751,111.76,188599999.0
2005-07-05 16:26:00,111.739,111.753,111.738,111.738,331800004.0
2005-07-05 16:27:00,111.749,111.767,111.731,111.748,533100008.0
2005-07-05 16:28:00,111.775,111.784,111.709,111.709,110200002.0
2005-07-05 16:29:00,111.709,111.709,111.695,111.704,398500006.0
2005-07-05 16:30:00,111.726,111.734,111.687,111.687,254100004.0
2005-07-05 16:31:00,111.684,111.699,111.684,111.694,275100001.0
2005-07-05 16:32:00,111.698,111.72,111.698,111.71,147100003.0
2005-07-05 16:33:00,111.717,111.72,111.705,111.72,303499999.0
2005-07-05 16:34:00,111.72,111.76,111.709,111.751,198599997.0
2005-07-05 16:35:00,111.755,111.766,111.727,111.747,456199994.0
2005-07-05 16:36:00,111.747,111.774,111.747,111.763,212499996.0
2005-07-05 16:37:00,111.767,111.78,111.735,111.766,136699996.0
2005-07-05 16:38:00,111.798,111.798,111.763,111.775,335600003.0
2005-07-05 16:39:00,111.768,111.791,111.76,111.774,139500001.0
2005-07-05 16:40:00,111.767,111.781,111.749,111.754,233700004.0
2005-07-05 16:41:00,111.745,111.759,111.724,111.741,298700004.0
2005-07-05 16:42:00,111.733,111.745,111.723,111.736,247100000.0
2005-07-05 16:43:00,111.752,111.759,111.734,111.734,243599998.0
2005-07-05 16:44:00,111.741,111.758,111.739,111.742,254900001.0
2005-07-05 16:45:00,111.742,111.747,111.715,111.73,246799998.0
2005-07-05 16:46:00,111.747,111.761,111.737,111.737,71700002.0
2005-07-05 16:47:00,111.736,111.746,111.72,111.738,183299999.0
2005-07-05 16:48:00,111.735,111.738,111.692,111.7,247400003.0
2005-07-05 16:49:00,111.69,111.69,111.655,111.668,303400006.0
2005-07-05 16:50:00,111.678,111.72,111.678,111.686,114200003.0
2005-07-05 16:51:00,111.683,111.727,111.677,111.707,201700003.0
2005-07-05 16:52:00,111.682,111.701,111.675,111.701,330600000.0
2005-07-05 16:53:00,111.709,111.726,111.709,111.726,209899998.0
2005-07-05 16:54:00,111.726,111.728,111.702,111.702,191299998.0
2005-07-05 16:55:00,111.703,111.742,111.703,111.728,176500000.0
2005-07-05 16:56:00,111.72,111.728,111.708,111.722,219400001.0
2005-07-05 16:57:00,111.735,111.758,111.732,111.74,300900001.0
2005-07-05 16:58:00,111.73,111.75,111.73,111.739,223200004.0
2005-07-05 16:59:00,111.737,111.74,111.722,111.725,145799997.0
2005-07-05 17:00:00,111.721,111.721,111.685,111.72,412399998.0
2005-07-05 17:01:00,111.718,111.737,111.711,111.736,247799997.0
2005-07-05 17:02:00,111.752,111.76,111.732,111.738,213600000.0
2005-07-05 17:03:00,111.75,111.806,111.75,111.8,221400003.0
2005-07-05 17:04:00,111.825,111.849,111.819,111.849,297499999.0
2005-07-05 17:05:00,111.87,111.88,111.845,111.845,268699999.0
2005-07-05 17:06:00,111.833,111.836,111.814,111.822,238499997.0
2005-07-05 17:07:00,111.845,111.845,111.819,111.824,104000003.0
2005-07-05 17:08:00,111.818,111.82,111.813,111.813,182099998.0
2005-07-05 17:09:00,111.808,111.827,111.808,111.819,211699997.0
2005-07-05 17:10:00,111.836,111.846,111.82,111.833,358600001.0
2005-07-05 17:11:00,111.818,111.843,111.816,111.823,227800001.0
2005-07-05 17:12:00,111.815,111.841,111.815,111.831,443799999.0
2005-07-05 17:13:00,111.838,111.862,111.837,111.862,324999999.0
2005-07-05 17:14:00,111.871,111.88,111.845,111.857,134799997.0
2005-07-05 17:15:00,111.858,111.858,111.847,111.849,95100002.0
2005-07-05 17:16:00,111.835,111.835,111.826,111.833,173399997.0
2005-07-05 17:17:00,111.828,111.871,111.82,111.867,157200002.0
2005-07-05 17:18:00,111.874,111.899,111.874,111.899,48699998.0
2005-07-05 17:19:00,111.928,111.928,111.895,111.895,281800000.0
2005-07-05 17:20:00,111.902,111.914,111.895,111.903,137199999.0
2005-07-05 17:21:00,111.901,111.905,111.876,111.876,319199997.0
2005-07-05 17:22:00,111.87,111.92,111.863,111.882,311099994.0
2005-07-05 17:23:00,111.869,111.88,111.855,111.855,237100006.0
2005-07-05 17:24:00,111.861,111.896,111.861,111.883,232199996.0
2005-07-05 17:25:00,111.883,111.901,111.874,111.874,182900003.0
2005-07-05 17:26:00,111.851,111.895,111.848,111.862,170600003.0
2005-07-05 17:27:00,111.865,111.898,111.845,111.845,149399999.0
2005-07-05 17:28:00,111.836,111.836,111.808,111.823,306400001.0
2005-07-05 17:29:00,111.803,111.804,111.781,111.793,374300008.0
2005-07-05 17:30:00,111.797,111.823,111.791,111.797,227500003.0
2005-07-05 17:31:00,111.794,111.816,111.792,111.816,162699999.0
2005-07-05 17:32:00,111.82,111.841,111.814,111.833,427499996.0
2005-07-05 17:33:00,111.815,111.857,111.815,111.832,335599999.0
2005-07-05 17:34:00,111.818,111.818,111.807,111.809,216599995.0
2005-07-05 17:35:00,111.812,111.831,111.786,111.786,212000003.0
2005-07-05 17:36:00,111.778,111.778,111.762,111.773,343199998.0
2005-07-05 17:37:00,111.808,111.809,111.752,111.752,271499997.0
2005-07-05 17:38:00,111.762,111.768,111.741,111.753,231899997.0
2005-07-05 17:39:00,111.752,111.771,111.734,111.744,233200000.0
2005-07-05 17:40:00,111.747,111.752,111.729,111.729,148300002.0
2005-07-05 17:41:00,111.714,111.735,111.714,111.735,389099997.0
2005-07-05 17:42:00,111.752,111.761,111.739,111.75,459200009.0
2005-07-05 17:43:00,111.747,111.763,111.746,111.746,300800003.0
2005-07-05 17:44:00,111.75,111.771,111.741,111.76,294600002.0
2005-07-05 17:45:00,111.737,111.77,111.736,111.746,191400000.0
2005-07-05 17:46:00,111.731,111.731,111.698,111.704,163600003.0
2005-07-05 17:47:00,111.707,111.731,111.692,111.699,302400002.0
2005-07-05 17:48:00,111.688,111.734,111.687,111.718,342600004.0
2005-07-05 17:49:00,111.673,111.673,111.647,111.647,399500001.0
2005-07-05 17:50:00,111.646,111.683,111.646,111.662,258499994.0
2005-07-05 17:51:00,111.654,111.654,111.638,111.638,320900004.0
2005-07-05 17:52:00,111.646,111.669,111.64,111.643,352099999.0
2005-07-05 17:53:00,111.636,111.636,111.587,111.587,383600004.0
2005-07-05 17:54:00,111.595,111.605,111.592,111.593,239499998.0
2005-07-05 17:55:00,111.598,111.619,111.597,111.605,173300001.0
2005-07-05 17:56:00,111.606,111.613,111.603,111.613,109800000.0
2005-07-05 17:57:00,111.625,111.64,111.62,111.64,214100003.0
2005-07-05 17:58:00,111.63,111.662,111.619,111.621,240300000.0
2005-07-05 17:59:00,111.618,111.627,111.61,111.61,316599999.0
2005-07-05 18:00:00,111.638,111.659,111.635,111.659,334599997.0
2005-07-05 18:01:00,111.644,111.657,111.627,111.641,1932900000.0
2005-07-05 18:02:00,111.66,111.68,111.66,111.66,1960400004.0
2005-07-05 18:03:00,111.65,111.65,111.63,111.63,1960400004.0
2005-07-05 18:04:00,111.62,111.64,111.61,111.63,1960400004.0
2005-07-05 18:05:00,111.62,111.62,111.62,111.62,1960400004.0
2005-07-05 18:07:00,111.63,111.64,111.62,111.62,1960400004.0
2005-07-05 18:08:00,111.63,111.63,111.61,111.61,1960400004.0
2005-07-05 18:09:00,111.62,111.62,111.61,111.61,1960400004.0
2005-07-05 18:11:00,111.623,111.633,111.597,111.624,1960400004.0
2005-07-05 18:12:00,111.62,111.62,111.61,111.61,1373800010.0
2005-07-05 18:13:00,111.6,111.61,111.6,111.61,1373800010.0
2005-07-05 18:15:00,111.62,111.63,111.62,111.63,1373800010.0
2005-07-05 18:16:00,111.64,111.64,111.63,111.63,1373800010.0
2005-07-05 18:17:00,111.63,111.63,111.63,111.63,1373800010.0
2005-07-05 18:19:00,111.64,111.65,111.64,111.64,1373800010.0
2005-07-05 18:20:00,111.65,111.68,111.65,111.68,1373800010.0
2005-07-05 18:21:00,111.67,111.69,111.67,111.69,1373800010.0
2005-07-05 18:22:00,111.7,111.7,111.68,111.7,1373800010.0
2005-07-05 18:23:00,111.69,111.69,111.68,111.68,1373800010.0
2005-07-05 18:24:00,111.69,111.72,111.69,111.71,1373800010.0
2005-07-05 18:25:00,111.72,111.75,111.71,111.72,1373800010.0
2005-07-05 18:26:00,111.71,111.72,111.7,111.72,1373800010.0
2005-07-05 18:27:00,111.707,111.735,111.692,111.705,1373800010.0
2005-07-05 18:28:00,111.71,111.71,111.68,111.69,1912199998.0
2005-07-05 18:30:00,111.677,111.713,111.671,111.674,1912199998.0
2005-07-05 18:31:00,111.67,111.7,111.67,111.69,1847800004.0
2005-07-05 18:32:00,111.7,111.71,111.69,111.69,1847800004.0
2005-07-05 18:33:00,111.7,111.74,111.7,111.74,1847800004.0
2005-07-05 18:34:00,111.72,111.74,111.72,111.74,1847800004.0
2005-07-05 18:35:00,111.74,111.75,111.72,111.74,1847800004.0
2005-07-05 18:36:00,111.732,111.761,111.73,111.747,1847800004.0
2005-07-05 18:37:00,111.727,111.749,111.69,111.73,1472000022.0
2005-07-05 18:38:00,111.737,111.768,111.706,111.731,1375700019.0
2005-07-05 18:39:00,111.756,111.756,111.71,111.725,924599992.0
2005-07-05 18:40:00,111.729,111.748,111.706,111.717,1710300012.0
2005-07-05 18:41:00,111.719,111.758,111.693,111.703,1646499981.0
2005-07-05 18:42:00,111.722,111.745,111.717,111.73,1958500008.0
2005-07-05 18:43:00,111.725,111.737,111.699,111.716,1240299993.0
2005-07-05 18:44:00,111.712,111.734,111.666,111.673,862800001.0
2005-07-05 18:45:00,111.687,111.703,111.667,111.67,1520099999.0
2005-07-05 18:46:00,111.668,111.682,111.641,111.682,1613199994.0
2005-07-05 18:47:00,111.698,111.737,111.682,111.691,444400000.0
2005-07-05 18:48:00,111.686,111.734,111.67,111.728,887699998.0
2005-07-05 18:49:00,111.737,111.757,111.722,111.739,1020199994.0
2005-07-05 18:50:00,111.724,111.744,111.697,111.719,1956999992.0
2005-07-05 18:51:00,111.718,111.728,111.718,111.722,1614800004.0
2005-07-05 18:52:00,111.744,111.755,111.734,111.734,1667800013.0
2005-07-05 18:53:00,111.737,111.746,111.712,111.722,1462900008.0
2005-07-05 18:54:00,111.73,111.748,111.7,111.716,1704599983.0
2005-07-05 18:55:00,111.717,111.767,111.717,111.739,1868300012.0
2005-07-05 18:56:00,111.745,111.752,111.717,111.742,155299998.0
2005-07-05 18:57:00,111.753,111.773,111.727,111.771,999900015.0
2005-07-05 18:58:00,111.769,111.775,111.705,111.736,1441000000.0
2005-07-05 18:59:00,111.73,111.764,111.73,111.76,1688100014.0
2005-07-05 19:00:00,111.761,111.775,111.741,111.763,593300007.0
2005-07-05 19:01:00,111.746,111.768,111.737,111.747,701200002.0
2005-07-05 19:02:00,111.742,111.746,111.73,111.741,461499998.0
2005-07-05 19:03:00,111.739,111.758,111.729,111.729,1898000000.0
2005-07-05 19:04:00,111.732,111.768,111.732,111.758,1003900004.0
2005-07-05 19:05:00,111.745,111.757,111.725,111.743,679000005.0
2005-07-05 19:06:00,111.73,111.775,111.73,111.735,1263400004.0
2005-07-05 19:07:00,111.75,111.75,111.74,111.74,1664199994.0
2005-07-05 19:08:00,111.751,111.767,111.709,111.763,1664199994.0
2005-07-05 19:09:00,111.732,111.767,111.73,111.741,764799996.0
2005-07-05 19:10:00,111.734,111.741,111.73,111.74,602099998.0
2005-07-05 19:11:00,111.741,111.762,111.728,111.742,853600000.0
2005-07-05 19:12:00,111.745,111.764,111.722,111.736,1279899999.0
2005-07-05 19:13:00,111.746,111.748,111.72,111.746,807100006.0
2005-07-05 19:14:00,111.75,111.774,111.744,111.764,835800002.0
2005-07-05 19:15:00,111.762,111.762,111.721,111.73,1870500005.0
2005-07-05 19:16:00,111.75,111.751,111.695,111.747,1043300001.0
2005-07-05 19:17:00,111.753,111.762,111.704,111.738,1175599992.0
2005-07-05 19:18:00,111.754,111.764,111.705,111.739,719699998.0
2005-07-05 19:19:00,111.757,111.762,111.721,111.738,1514100007.0
2005-07-05 19:20:00,111.731,111.765,111.717,111.738,975999997.0
2005-07-05 19:21:00,111.73,111.753,111.721,111.723,1464499980.0
2005-07-05 19:22:00,111.758,111.762,111.727,111.741,929400012.0
2005-07-05 19:23:00,111.75,111.76,111.75,111.76,1346200003.0
2005-07-05 19:24:00,111.753,111.777,111.716,111.74,1346200003.0
2005-07-05 19:25:00,111.728,111.781,111.728,111.755,1154699995.0
2005-07-05 19:26:00,111.75,111.75,111.75,111.75,1767600005.0
2005-07-05 19:27:00,111.762,111.786,111.731,111.745,1767600005.0
2005-07-05 19:28:00,111.755,111.779,111.728,111.752,1096699992.0
2005-07-05 19:29:00,111.737,111.766,111.72,111.755,594199998.0
2005-07-05 19:30:00,111.735,111.768,111.735,111.755,792500002.0
2005-07-05 19:31:00,111.764,111.779,111.74,111.765,1626199979.0
2005-07-05 19:32:00,111.742,111.765,111.732,111.765,1951599997.0
2005-07-05 19:33:00,111.741,111.741,111.719,111.72,980399999.0
2005-07-05 19:34:00,111.72,111.75,111.72,111.735,1288099983.0
2005-07-05 19:35:00,111.726,111.75,111.713,111.717,1162699993.0
2005-07-05 19:36:00,111.708,111.757,111.708,111.75,572900009.0
2005-07-05 19:37:00,111.724,111.746,111.701,111.71,161399997.0
2005-07-05 19:38:00,111.723,111.725,111.683,111.725,925799996.0
2005-07-05 19:39:00,111.724,111.735,111.68,111.698,1035599996.0
2005-07-05 19:40:00,111.687,111.738,111.664,111.738,825400001.0
2005-07-05 19:41:00,111.735,111.735,111.693,111.713,1501300006.0
2005-07-05 19:42:00,111.693,111.72,111.693,111.707,810199998.0
2005-07-05 19:43:00,111.71,111.744,111.71,111.714,623200002.0
2005-07-05 19:44:00,111.711,111.731,111.709,111.709,766699990.0
2005-07-05 19:45:00,111.723,111.737,111.697,111.715,814499995.0
2005-07-05 19:46:00,111.722,111.767,111.713,111.756,1071900003.0
2005-07-05 19:47:00,111.751,111.766,111.702,111.739,628499992.0
2005-07-05 19:48:00,111.748,111.788,111.723,111.746,1615500006.0
2005-07-05 19:49:00,111.745,111.775,111.718,111.764,679500010.0
2005-07-05 19:50:00,111.748,111.77,111.728,111.739,942199996.0
2005-07-05 19:51:00,111.76,111.766,111.723,111.753,652199996.0
2005-07-05 19:52:00,111.753,111.758,111.724,111.735,553299991.0
2005-07-05 19:53:00,111.731,111.767,111.73,111.745,969700009.0
2005-07-05 19:54:00,111.742,111.748,111.712,111.733,1613000010.0
2005-07-05 19:55:00,111.729,111.762,111.726,111.738,634600005.0
2005-07-05 19:56:00,111.755,111.763,111.712,111.76,834799996.0
2005-07-05 19:57:00,111.735,111.743,111.734,111.737,940500013.0
2005-07-05 19:58:00,111.744,111.768,111.722,111.726,1489800013.0
2005-07-05 19:59:00,111.735,111.754,111.712,111.727,1029599989.0
2005-07-05 20:00:00,111.708,111.741,111.7,111.73,425500004.0
2005-07-05 20:01:00,111.74,111.761,111.713,111.744,672499994.0
2005-07-05 20:02:00,111.74,111.767,111.709,111.719,1340200003.0
2005-07-05 20:03:00,111.734,111.744,111.707,111.735,734700012.0
2005-07-05 20:04:00,111.752,111.757,111.705,111.719,743899995.0
2005-07-05 20:05:00,111.72,111.731,111.706,111.708,850300002.0
2005-07-05 20:06:00,111.702,111.745,111.683,111.725,1995500002.0
2005-07-05 20:07:00,111.713,111.757,111.71,111.735,757099998.0
2005-07-05 20:08:00,111.736,111.747,111.711,111.742,775200000.0
2005-07-05 20:09:00,111.729,111.74,111.696,111.713,941499987.0
2005-07-05 20:10:00,111.723,111.747,111.705,111.73,982000005.0
2005-07-05 20:11:00,111.74,111.76,111.717,111.751,1485499987.0
2005-07-05 20:13:00,111.743,111.778,111.743,111.753,876100004.0
2005-07-05 20:14:00,111.751,111.777,111.733,111.737,1194899997.0
2005-07-05 20:15:00,111.738,111.772,111.718,111.733,1543699996.0
2005-07-05 20:16:00,111.742,111.77,111.734,111.745,1116599999.0
2005-07-05 20:17:00,111.748,111.771,111.748,111.755,831200004.0
2005-07-05 20:18:00,111.765,111.774,111.75,111.769,268499992.0
2005-07-05 20:19:00,111.738,111.768,111.727,111.747,952600006.0
2005-07-05 20:20:00,111.758,111.778,111.738,111.756,872600007.0
2005-07-05 20:21:00,111.749,111.779,111.749,111.75,1082800018.0
2005-07-05 20:22:00,111.75,111.765,111.713,111.765,1240899990.0
2005-07-05 20:23:00,111.74,111.776,111.74,111.749,1006400009.0
2005-07-05 20:24:00,111.748,111.777,111.737,111.757,703600006.0
2005-07-05 20:25:00,111.747,111.77,111.734,111.734,1014099996.0
2005-07-05 20:26:00,111.732,111.773,111.732,111.756,1125799995.0
2005-07-05 20:27:00,111.737,111.744,111.735,111.744,1532300016.0
2005-07-05 20:28:00,111.735,111.741,111.71,111.714,2052699992.0
2005-07-05 20:29:00,111.74,111.74,111.72,111.72,2031300005.0
2005-07-05 20:30:00,111.74,111.74,111.74,111.74,2031300005.0
2005-07-05 20:31:00,111.72,111.72,111.72,111.72,2031300005.0
2005-07-05 20:32:00,111.743,111.758,111.696,111.733,2031300005.0
2005-07-05 20:33:00,111.733,111.758,111.712,111.742,639200006.0
2005-07-05 20:34:00,111.74,111.757,111.718,111.745,507299996.0
2005-07-05 20:35:00,111.717,111.743,111.677,111.713,670600005.0
2005-07-05 20:36:00,111.713,111.742,111.703,111.708,399000005.0
2005-07-05 20:37:00,111.704,111.743,111.7,111.719,324100003.0
2005-07-05 20:38:00,111.704,111.704,111.69,111.696,1019800004.0
2005-07-05 20:39:00,111.698,111.714,111.692,111.706,1328200000.0
2005-07-05 20:40:00,111.7,111.71,111.7,111.7,1287299993.0
2005-07-05 20:41:00,111.695,111.714,111.682,111.69,1287299993.0
2005-07-05 20:42:00,111.682,111.719,111.682,111.693,1298800009.0
2005-07-05 20:43:00,111.69,111.72,111.672,111.687,1385999988.0
2005-07-05 20:44:00,111.677,111.71,111.667,111.695,1386099995.0
2005-07-05 20:45:00,111.699,111.728,111.683,111.72,1166900006.0
2005-07-05 20:46:00,111.726,111.746,111.71,111.71,1238299994.0
2005-07-05 20:47:00,111.7,111.71,111.7,111.71,1118400016.0
2005-07-05 20:48:00,111.698,111.724,111.698,111.715,1118400016.0
2005-07-05 20:49:00,111.713,111.726,111.695,111.695,1074200011.0
2005-07-05 20:50:00,111.694,111.737,111.688,111.692,1410300001.0
2005-07-05 20:51:00,111.691,111.717,111.682,111.695,544200002.0
2005-07-05 20:52:00,111.69,111.726,111.684,111.726,213100003.0
2005-07-05 20:53:00,111.708,111.73,111.701,111.715,1297700004.0
2005-07-05 20:54:00,111.72,111.73,111.693,111.717,446199994.0
2005-07-05 20:55:00,111.713,111.719,111.676,111.699,1813600006.0
2005-07-05 20:56:00,111.705,111.728,111.683,111.704,770700003.0
2005-07-05 20:57:00,111.702,111.727,111.684,111.713,1493200000.0
2005-07-05 20:58:00,111.71,111.71,111.71,111.71,1972200002.0
2005-07-05 20:59:00,111.7,111.7,111.69,111.69,1972200002.0
2005-07-05 21:00:00,111.698,111.716,111.689,111.709,1972200002.0
2005-07-05 21:01:00,111.7,111.729,111.7,111.709,946699999.0
2005-07-05 21:02:00,111.697,111.722,111.68,111.705,858000012.0
2005-07-05 21:03:00,111.708,111.733,111.669,111.726,1053000013.0
2005-07-05 21:04:00,111.69,111.701,111.69,111.696,393100001.0
2005-07-05 21:05:00,111.693,111.726,111.681,111.707,687700002.0
2005-07-05 21:06:00,111.707,111.712,111.665,111.69,1069499999.0
2005-07-05 21:07:00,111.71,111.729,111.672,111.721,1549700001.0
2005-07-05 21:08:00,111.695,111.707,111.676,111.695,704199995.0
2005-07-05 21:09:00,111.668,111.668,111.641,111.654,511200001.0
2005-07-05 21:10:00,111.658,111.67,111.632,111.659,413900003.0
2005-07-05 21:11:00,111.628,111.643,111.621,111.628,306500000.0
2005-07-05 21:12:00,111.613,111.613,111.574,111.59,283299999.0
2005-07-05 21:13:00,111.573,111.583,111.555,111.555,715099995.0
2005-07-05 21:14:00,111.561,111.605,111.549,111.556,1747699993.0
2005-07-05 21:15:00,111.552,111.579,111.547,111.559,1355100002.0
2005-07-05 21:16:00,111.557,111.594,111.557,111.573,997099992.0
2005-07-05 21:17:00,111.572,111.586,111.567,111.571,1680500008.0
2005-07-05 21:18:00,111.564,111.589,111.555,111.567,1041500002.0
2005-07-05 21:19:00,111.579,111.598,111.561,111.566,1411999998.0
2005-07-05 21:20:00,111.573,111.604,111.542,111.582,1394700001.0
2005-07-05 21:21:00,111.59,111.59,111.562,111.578,1051100002.0
2005-07-05 21:22:00,111.589,111.594,111.554,111.577,2035299993.0
2005-07-05 21:23:00,111.57,111.58,111.57,111.576,884500000.0
2005-07-05 21:24:00,111.603,111.61,111.575,111.575,1489899995.0
2005-07-05 21:25:00,111.578,111.609,111.568,111.59,1731899997.0
2005-07-05 21:26:00,111.572,111.593,111.572,111.58,1035299987.0
2005-07-05 21:27:00,111.599,111.613,111.581,111.581,854699996.0
2005-07-05 21:28:00,111.598,111.617,111.579,111.604,312800006.0
2005-07-05 21:29:00,111.597,111.602,111.546,111.586,768599998.0
2005-07-05 21:30:00,111.578,111.582,111.57,111.572,720799999.0
2005-07-05 21:31:00,111.583,111.596,111.571,111.595,205100003.0
2005-07-05 21:32:00,111.583,111.604,111.536,111.592,908200008.0
2005-07-05 21:33:00,111.57,111.606,111.556,111.603,329000003.0
2005-07-05 21:34:00,111.6,111.6,111.553,111.561,381699993.0
2005-07-05 21:35:00,111.57,111.605,111.566,111.566,467700004.0
2005-07-05 21:36:00,111.565,111.592,111.563,111.58,415099999.0
2005-07-05 21:37:00,111.571,111.61,111.542,111.595,590399999.0
2005-07-05 21:38:00,111.585,111.604,111.572,111.599,160600001.0
2005-07-05 21:39:00,111.58,111.585,111.578,111.585,602300002.0
2005-07-05 21:40:00,111.62,111.62,111.586,111.59,608899999.0
2005-07-05 21:41:00,111.593,111.616,111.587,111.611,478599992.0
2005-07-05 21:42:00,111.575,111.606,111.548,111.573,997600005.0
2005-07-05 21:43:00,111.56,111.576,111.534,111.562,374500001.0
2005-07-05 21:44:00,111.572,111.595,111.572,111.579,1260300012.0
2005-07-05 21:45:00,111.578,111.61,111.558,111.583,934000001.0
2005-07-05 21:46:00,111.578,111.601,111.552,111.565,696599989.0
2005-07-05 21:47:00,111.57,111.575,111.565,111.57,622700006.0
2005-07-05 21:48:00,111.59,111.601,111.57,111.57,969700006.0
2005-07-05 21:49:00,111.572,111.612,111.571,111.598,297400001.0
2005-07-05 21:50:00,111.585,111.617,111.573,111.605,309699996.0
2005-07-05 21:51:00,111.6,111.623,111.559,111.591,462700000.0
2005-07-05 21:52:00,111.605,111.616,111.585,111.597,335299997.0
2005-07-05 21:53:00,111.61,111.624,111.585,111.615,506999993.0
2005-07-05 21:54:00,111.608,111.622,111.559,111.597,598400000.0
2005-07-05 21:55:00,111.608,111.618,111.59,111.598,272099997.0
2005-07-05 21:56:00,111.595,111.602,111.559,111.566,613300009.0
2005-07-05 21:57:00,111.592,111.595,111.562,111.567,371000001.0
2005-07-05 21:58:00,111.568,111.582,111.555,111.582,235599999.0
2005-07-05 21:59:00,111.578,111.607,111.566,111.572,497199993.0
2005-07-05 22:00:00,111.57,111.626,111.566,111.566,1077599999.0
2005-07-05 22:01:00,111.563,111.595,111.561,111.575,1040800000.0
2005-07-05 22:02:00,111.596,111.6,111.554,111.588,858900003.0
2005-07-05 22:03:00,111.607,111.619,111.575,111.598,309300002.0
2005-07-05 22:04:00,111.567,111.57,111.553,111.553,614200000.0
2005-07-05 22:05:00,111.573,111.585,111.545,111.57,161500003.0
2005-07-05 22:06:00,111.566,111.585,111.547,111.547,316000001.0
2005-07-05 22:07:00,111.548,111.576,111.532,111.552,281200002.0
2005-07-05 22:08:00,111.545,111.587,111.545,111.55,422399998.0
2005-07-05 22:09:00,111.575,111.602,111.55,111.557,147600001.0
2005-07-05 22:10:00,111.57,111.583,111.539,111.551,185099999.0
2005-07-05 22:11:00,111.555,111.589,111.555,111.575,466800006.0
2005-07-05 22:12:00,111.57,111.585,111.56,111.573,193000001.0
2005-07-05 22:13:00,111.581,111.585,111.544,111.585,417100001.0
2005-07-05 22:14:00,111.571,111.576,111.543,111.565,244399999.0
2005-07-05 22:15:00,111.581,111.588,111.567,111.586,294400005.0
2005-07-05 22:16:00,111.581,111.593,111.543,111.571,665899999.0
2005-07-05 22:17:00,111.57,111.588,111.567,111.588,293700005.0
2005-07-05 22:18:00,111.579,111.584,111.568,111.572,457899993.0
2005-07-05 22:19:00,111.579,111.586,111.577,111.577,305399997.0
2005-07-05 22:20:00,111.592,111.601,111.577,111.587,320400002.0
2005-07-05 22:21:00,111.575,111.616,111.563,111.616,371700004.0
2005-07-05 22:22:00,111.608,111.63,111.6,111.62,306699998.0
2005-07-05 22:23:00,111.603,111.633,111.6,111.605,280399998.0
2005-07-05 22:24:00,111.603,111.624,111.597,111.615,501699996.0
2005-07-05 22:25:00,111.623,111.649,111.595,111.595,120100000.0
2005-07-05 22:26:00,111.613,111.633,111.606,111.606,333100000.0
2005-07-05 22:27:00,111.62,111.654,111.62,111.63,905700002.0
2005-07-05 22:28:00,111.63,111.655,111.609,111.612,309499994.0
2005-07-05 22:29:00,111.637,111.644,111.602,111.604,301999997.0
2005-07-05 22:30:00,111.615,111.635,111.611,111.611,239599992.0
2005-07-05 22:31:00,111.622,111.646,111.622,111.632,311800003.0
2005-07-05 22:32:00,111.62,111.627,111.611,111.627,536799993.0
2005-07-05 22:33:00,111.635,111.649,111.605,111.628,613200010.0
2005-07-05 22:34:00,111.626,111.653,111.62,111.628,940399995.0
2005-07-05 22:35:00,111.635,111.658,111.628,111.64,227000001.0
2005-07-05 22:36:00,111.645,111.672,111.628,111.628,708799997.0
2005-07-05 22:37:00,111.631,111.64,111.62,111.624,187599999.0
2005-07-05 22:38:00,111.645,111.664,111.645,111.657,188199997.0
2005-07-05 22:39:00,111.659,111.669,111.635,111.657,234400000.0
2005-07-05 22:40:00,111.655,111.694,111.655,111.656,608800004.0
2005-07-05 22:41:00,111.66,111.671,111.646,111.666,247200004.0
2005-07-05 22:42:00,111.675,111.678,111.651,111.669,227599999.0
2005-07-05 22:43:00,111.695,111.709,111.678,111.692,331500007.0
2005-07-05 22:44:00,111.68,111.701,111.67,111.692,255600004.0
2005-07-05 22:45:00,111.703,111.734,111.703,111.72,461700004.0
2005-07-05 22:46:00,111.703,111.727,111.699,111.699,279499999.0
2005-07-05 22:47:00,111.71,111.73,111.684,111.702,188299998.0
2005-07-05 22:48:00,111.695,111.737,111.682,111.72,453299999.0
2005-07-05 22:49:00,111.712,111.726,111.694,111.71,196900001.0
2005-07-05 22:50:00,111.705,111.726,111.693,111.693,516300002.0
2005-07-05 22:51:00,111.677,111.705,111.667,111.699,233500001.0
2005-07-05 22:52:00,111.691,111.727,111.691,111.72,314799995.0
2005-07-05 22:53:00,111.714,111.736,111.704,111.704,383899998.0
2005-07-05 22:54:00,111.691,111.723,111.684,111.713,136500002.0
2005-07-05 22:55:00,111.717,111.735,111.7,111.723,304300003.0
2005-07-05 22:56:00,111.714,111.72,111.69,111.693,332700004.0
2005-07-05 22:57:00,111.697,111.721,111.684,111.687,417699996.0
2005-07-05 22:58:00,111.695,111.746,111.695,111.746,260300005.0
2005-07-05 22:59:00,111.711,111.729,111.67,111.706,426599997.0
2005-07-05 23:00:00,111.742,111.747,111.715,111.72,304499990.0
2005-07-05 23:01:00,111.72,111.736,111.716,111.729,307700004.0
2005-07-05 23:02:00,111.728,111.759,111.715,111.753,107500000.0
2005-07-05 23:03:00,111.741,111.759,111.718,111.75,237599992.0
2005-07-05 23:04:00,111.745,111.759,111.732,111.743,285299995.0
2005-07-05 23:05:00,111.738,111.761,111.728,111.754,376399997.0
2005-07-05 23:06:00,111.73,111.776,111.725,111.76,203400002.0
2005-07-05 23:07:00,111.755,111.765,111.71,111.71,192200000.0
2005-07-05 23:08:00,111.762,111.766,111.729,111.737,288000004.0
2005-07-05 23:09:00,111.741,111.764,111.737,111.752,272000002.0
2005-07-05 23:10:00,111.74,111.744,111.724,111.738,507899999.0
2005-07-05 23:11:00,111.75,111.753,111.699,111.703,184900002.0
2005-07-05 23:12:00,111.687,111.705,111.674,111.705,350900006.0
2005-07-05 23:13:00,111.695,111.702,111.676,111.697,246800002.0
2005-07-05 23:14:00,111.684,111.684,111.66,111.66,68199999.0
2005-07-05 23:15:00,111.678,111.694,111.656,111.669,163400000.0
2005-07-05 23:16:00,111.678,111.694,111.665,111.67,239400000.0
2005-07-05 23:17:00,111.687,111.7,111.676,111.685,233200001.0
2005-07-05 23:18:00,111.675,111.7,111.664,111.681,278999992.0
2005-07-05 23:19:00,111.69,111.7,111.665,111.665,151300003.0
2005-07-05 23:20:00,111.673,111.689,111.67,111.685,131100001.0
2005-07-05 23:21:00,111.667,111.701,111.66,111.66,264899999.0
2005-07-05 23:22:00,111.647,111.693,111.647,111.675,281900001.0
2005-07-05 23:23:00,111.67,111.686,111.653,111.668,179399999.0
2005-07-05 23:24:00,111.682,111.695,111.657,111.658,123000003.0
2005-07-05 23:25:00,111.658,111.666,111.649,111.658,229000004.0
2005-07-05 23:26:00,111.656,111.672,111.651,111.665,227000000.0
2005-07-05 23:27:00,111.649,111.681,111.636,111.677,302700001.0
2005-07-05 23:28:00,111.647,111.657,111.631,111.654,270900002.0
2005-07-05 23:29:00,111.645,111.67,111.626,111.652,450000001.0
2005-07-05 23:30:00,111.656,111.675,111.604,111.604,215900000.0
2005-07-05 23:31:00,111.609,111.663,111.609,111.663,396900002.0
2005-07-05 23:32:00,111.654,111.67,111.643,111.667,234800001.0
2005-07-05 23:33:00,111.633,111.659,111.625,111.641,193300001.0
2005-07-05 23:34:00,111.675,111.675,111.632,111.636,163800000.0
2005-07-05 23:35:00,111.628,111.67,111.623,111.66,196000004.0
2005-07-05 23:36:00,111.655,111.667,111.619,111.647,264099998.0
2005-07-05 23:37:00,111.643,111.653,111.632,111.641,193500005.0
2005-07-05 23:38:00,111.645,111.647,111.62,111.643,198699997.0
2005-07-05 23:39:00,111.655,111.658,111.599,111.65,350899996.0
2005-07-05 23:40:00,111.633,111.655,111.607,111.623,178500001.0
2005-07-05 23:41:00,111.63,111.666,111.623,111.666,246799995.0
2005-07-05 23:42:00,111.658,111.658,111.637,111.649,124500000.0
2005-07-05 23:43:00,111.648,111.664,111.646,111.661,361799998.0
2005-07-05 23:44:00,111.682,111.685,111.654,111.657,275999997.0
2005-07-05 23:45:00,111.69,111.693,111.65,111.669,204500005.0
2005-07-05 23:46:00,111.665,111.665,111.66,111.66,187099997.0
2005-07-05 23:47:00,111.7,111.7,111.661,111.699,382100003.0
2005-07-05 23:48:00,111.7,111.7,111.655,111.689,282499995.0
2005-07-05 23:49:00,111.674,111.682,111.663,111.677,216999995.0
2005-07-05 23:50:00,111.678,111.717,111.667,111.715,251600004.0
2005-07-05 23:51:00,111.682,111.694,111.682,111.691,206500000.0
2005-07-05 23:52:00,111.711,111.726,111.685,111.719,160100001.0
2005-07-05 23:53:00,111.7,111.727,111.694,111.706,274100004.0
2005-07-05 23:54:00,111.724,111.728,111.713,111.714,242599999.0
2005-07-05 23:55:00,111.724,111.724,111.7,111.704,283699995.0
2005-07-05 23:56:00,111.71,111.71,111.671,111.678,232399995.0
2005-07-05 23:57:00,111.678,111.701,111.666,111.68,294800003.0
2005-07-05 23:58:00,111.665,111.69,111.654,111.669,419199991.0
2005-07-05 23:59:00,111.66,111.683,111.655,111.668,151499998.0
2005-07-06 00:00:00,111.654,111.695,111.654,111.687,280499998.0
2005-07-06 00:01:00,111.692,111.696,111.654,111.654,49700000.0
2005-07-06 00:02:00,111.655,111.69,111.655,111.672,209399995.0
2005-07-06 00:03:00,111.675,111.686,111.663,111.663,281900000.0
2005-07-06 00:04:00,111.66,111.69,111.66,111.673,430800004.0
2005-07-06 00:05:00,111.688,111.701,111.675,111.701,250400000.0
2005-07-06 00:06:00,111.67,111.675,111.668,111.675,71100000.0
2005-07-06 00:07:00,111.682,111.693,111.674,111.674,189600003.0
2005-07-06 00:08:00,111.66,111.68,111.65,111.663,179000002.0
2005-07-06 00:09:00,111.674,111.685,111.658,111.667,340600001.0
2005-07-06 00:10:00,111.675,111.687,111.661,111.686,183200003.0
2005-07-06 00:11:00,111.66,111.683,111.66,111.664,411299994.0
2005-07-06 00:12:00,111.655,111.686,111.655,111.681,169300001.0
2005-07-06 00:13:00,111.67,111.683,111.662,111.672,347100002.0
2005-07-06 00:14:00,111.665,111.671,111.649,111.656,215800004.0
2005-07-06 00:15:00,111.653,111.687,111.651,111.672,216400002.0
2005-07-06 00:16:00,111.666,111.683,111.65,111.65,180000000.0
2005-07-06 00:17:00,111.643,111.673,111.643,111.66,330900007.0
2005-07-06 00:18:00,111.64,111.67,111.631,111.657,185899998.0
2005-07-06 00:19:00,111.636,111.636,111.607,111.607,254099998.0
2005-07-06 00:20:00,111.618,111.643,111.618,111.63,141800000.0
2005-07-06 00:21:00,111.66,111.66,111.62,111.625,204299996.0
2005-07-06 00:22:00,111.611,111.64,111.605,111.635,180700002.0
2005-07-06 00:23:00,111.618,111.643,111.61,111.626,182100000.0
2005-07-06 00:24:00,111.616,111.656,111.616,111.618,374600003.0
2005-07-06 00:25:00,111.647,111.655,111.613,111.615,196800000.0
2005-07-06 00:26:00,111.612,111.645,111.611,111.631,134799999.0
2005-07-06 00:27:00,111.598,111.608,111.584,111.6,195599999.0
2005-07-06 00:28:00,111.592,111.624,111.589,111.616,197299997.0
2005-07-06 00:29:00,111.603,111.641,111.594,111.638,105600000.0
2005-07-06 00:30:00,111.595,111.595,111.562,111.574,219400001.0
2005-07-06 00:31:00,111.6,111.617,111.576,111.58,213600000.0
2005-07-06 00:32:00,111.595,111.605,111.583,111.583,263400001.0
2005-07-06 00:33:00,111.572,111.605,111.566,111.592,218699999.0
2005-07-06 00:34:00,111.58,111.612,111.571,111.589,239500000.0
2005-07-06 00:35:00,111.575,111.577,111.57,111.575,387100008.0
2005-07-06 00:36:00,111.61,111.614,111.577,111.577,202500000.0
2005-07-06 00:37:00,111.578,111.608,111.576,111.6,341600007.0
2005-07-06 00:38:00,111.606,111.609,111.589,111.594,184999999.0
2005-07-06 00:39:00,111.6,111.605,111.571,111.583,139500003.0
2005-07-06 00:40:00,111.588,111.588,111.58,111.582,280600003.0
2005-07-06 00:41:00,111.608,111.609,111.583,111.584,143399998.0
2005-07-06 00:42:00,111.595,111.607,111.579,111.59,356100000.0
2005-07-06 00:43:00,111.59,111.604,111.579,111.582,207000000.0
2005-07-06 00:44:00,111.576,111.585,111.544,111.544,271800000.0
2005-07-06 00:45:00,111.577,111.577,111.547,111.559,228399998.0
2005-07-06 00:46:00,111.575,111.578,111.562,111.566,310900002.0
2005-07-06 00:47:00,111.587,111.6,111.562,111.589,275200004.0
2005-07-06 00:48:00,111.555,111.555,111.55,111.55,205899999.0
2005-07-06 00:49:00,111.57,111.596,111.567,111.596,267499996.0
2005-07-06 00:50:00,111.545,111.572,111.543,111.55,384799999.0
2005-07-06 00:51:00,111.58,111.584,111.554,111.554,246299998.0
2005-07-06 00:52:00,111.55,111.568,111.549,111.55,411800006.0
2005-07-06 00:53:00,111.555,111.583,111.555,111.579,343099999.0
2005-07-06 00:54:00,111.568,111.585,111.568,111.574,230999997.0
2005-07-06 00:55:00,111.556,111.562,111.548,111.562,191299997.0
2005-07-06 00:56:00,111.557,111.587,111.557,111.573,315400002.0
2005-07-06 00:57:00,111.568,111.588,111.558,111.558,198500000.0
2005-07-06 00:58:00,111.562,111.566,111.537,111.537,177199996.0
2005-07-06 00:59:00,111.547,111.568,111.547,111.553,225000000.0
2005-07-06 01:00:00,111.555,111.567,111.537,111.54,344899996.0
2005-07-06 01:01:00,111.555,111.59,111.555,111.59,248999998.0
2005-07-06 01:02:00,111.567,111.581,111.56,111.568,281800004.0
2005-07-06 01:03:00,111.567,111.597,111.549,111.589,152200002.0
2005-07-06 01:04:00,111.585,111.601,111.567,111.58,241499997.0
2005-07-06 01:05:00,111.572,111.611,111.572,111.593,222300003.0
2005-07-06 01:06:00,111.6,111.617,111.595,111.598,397200006.0
2005-07-06 01:07:00,111.6,111.617,111.6,111.617,107700000.0
2005-07-06 01:08:00,111.588,111.588,111.582,111.582,36800000.0
2005-07-06 01:09:00,111.6,111.618,111.594,111.598,216199999.0
2005-07-06 01:10:00,111.595,111.597,111.59,111.59,310199997.0
2005-07-06 01:11:00,111.588,111.624,111.584,111.613,290999998.0
2005-07-06 01:12:00,111.594,111.626,111.594,111.62,408200008.0
2005-07-06 01:13:00,111.601,111.617,111.592,111.613,252900005.0
2005-07-06 01:14:00,111.605,111.635,111.605,111.625,202800000.0
2005-07-06 01:15:00,111.638,111.641,111.625,111.625,245600001.0
2005-07-06 01:16:00,111.622,111.645,111.616,111.641,213199996.0
2005-07-06 01:17:00,111.62,111.628,111.611,111.625,352899997.0
2005-07-06 01:18:00,111.627,111.648,111.627,111.637,246900003.0
2005-07-06 01:19:00,111.637,111.657,111.616,111.642,253399997.0
2005-07-06 01:20:00,111.68,111.681,111.634,111.634,153400002.0
2005-07-06 01:21:00,111.641,111.648,111.631,111.646,205099997.0
2005-07-06 01:22:00,111.637,111.666,111.637,111.643,331899992.0
2005-07-06 01:23:00,111.657,111.683,111.657,111.676,210200004.0
2005-07-06 01:24:00,111.673,111.684,111.648,111.648,405700003.0
2005-07-06 01:25:00,111.653,111.678,111.64,111.642,125600002.0
2005-07-06 01:26:00,111.648,111.666,111.636,111.643,233199999.0
2005-07-06 01:27:00,111.65,111.667,111.64,111.667,284299997.0
2005-07-06 01:28:00,111.624,111.67,111.624,111.66,268799997.0
2005-07-06 01:29:00,111.663,111.673,111.626,111.634,236900000.0
2005-07-06 01:30:00,111.624,111.633,111.623,111.623,209099996.0
2005-07-06 01:31:00,111.633,111.666,111.633,111.666,238300007.0
2005-07-06 01:32:00,111.638,111.665,111.625,111.665,231400000.0
2005-07-06 01:33:00,111.624,111.639,111.624,111.635,128500003.0
2005-07-06 01:34:00,111.665,111.674,111.642,111.642,253300004.0
2005-07-06 01:35:00,111.658,111.666,111.646,111.658,196000003.0
2005-07-06 01:36:00,111.657,111.675,111.646,111.675,392499992.0
2005-07-06 01:37:00,111.655,111.682,111.655,111.657,194300001.0
2005-07-06 01:38:00,111.665,111.685,111.665,111.685,235599998.0
2005-07-06 01:39:00,111.646,111.663,111.646,111.649,223999997.0
2005-07-06 01:40:00,111.663,111.678,111.648,111.655,335899993.0
2005-07-06 01:41:00,111.675,111.692,111.663,111.678,375099998.0
2005-07-06 01:42:00,111.663,111.675,111.643,111.648,273799996.0
2005-07-06 01:43:00,111.68,111.687,111.653,111.653,199000005.0
2005-07-06 01:44:00,111.649,111.687,111.649,111.685,287900002.0
2005-07-06 01:45:00,111.652,111.69,111.651,111.66,309900007.0
2005-07-06 01:46:00,111.632,111.693,111.632,111.693,389199995.0
2005-07-06 01:47:00,111.645,111.666,111.642,111.658,167999997.0
2005-07-06 01:48:00,111.648,111.679,111.639,111.667,202199996.0
2005-07-06 01:49:00,111.658,111.687,111.648,111.68,384699988.0
2005-07-06 01:50:00,111.663,111.675,111.654,111.656,321100001.0
2005-07-06 01:51:00,111.652,111.687,111.651,111.674,341600000.0
2005-07-06 01:52:00,111.662,111.671,111.655,111.664,300699993.0
2005-07-06 01:53:00,111.648,111.678,111.648,111.67,275200000.0
2005-07-06 01:54:00,111.677,111.698,111.658,111.698,131399996.0
2005-07-06 01:55:00,111.676,111.706,111.676,111.698,299799999.0
2005-07-06 01:56:00,111.673,111.687,111.664,111.676,165700000.0
2005-07-06 01:57:00,111.7,111.713,111.671,111.708,223699999.0
2005-07-06 01:58:00,111.683,111.683,111.674,111.674,62699998.0
2005-07-06 01:59:00,111.688,111.712,111.672,111.699,271599997.0
2005-07-06 02:00:00,111.705,111.714,111.683,111.683,131400002.0
2005-07-06 02:01:00,111.675,111.706,111.671,111.705,244899999.0
2005-07-06 02:02:00,111.666,111.684,111.662,111.683,440299998.0
2005-07-06 02:03:00,111.655,111.69,111.651,111.651,188099997.0
2005-07-06 02:04:00,111.673,111.675,111.639,111.639,97300002.0
2005-07-06 02:05:00,111.662,111.681,111.647,111.663,283799993.0
2005-07-06 02:06:00,111.648,111.651,111.642,111.642,138200003.0
2005-07-06 02:07:00,111.652,111.685,111.64,111.645,203499996.0
2005-07-06 02:08:00,111.64,111.666,111.635,111.648,132200004.0
2005-07-06 02:09:00,111.665,111.673,111.652,111.652,171100003.0
2005-07-06 02:10:00,111.637,111.681,111.636,111.657,220900000.0
2005-07-06 02:11:00,111.647,111.668,111.636,111.636,230099998.0
2005-07-06 02:12:00,111.633,111.656,111.629,111.642,213900003.0
2005-07-06 02:13:00,111.642,111.673,111.642,111.673,369700002.0
2005-07-06 02:14:00,111.641,111.652,111.62,111.62,175100004.0
2005-07-06 02:15:00,111.647,111.659,111.619,111.619,193200003.0
2005-07-06 02:16:00,111.617,111.618,111.605,111.61,190300001.0
2005-07-06 02:17:00,111.615,111.642,111.615,111.642,179700003.0
2005-07-06 02:18:00,111.648,111.661,111.634,111.645,459500000.0
2005-07-06 02:19:00,111.635,111.667,111.635,111.661,167499998.0
2005-07-06 02:20:00,111.636,111.679,111.636,111.648,307999993.0
2005-07-06 02:21:00,111.66,111.672,111.646,111.667,266799996.0
2005-07-06 02:22:00,111.679,111.687,111.671,111.671,116200001.0
2005-07-06 02:23:00,111.677,111.695,111.647,111.692,266599997.0
2005-07-06 02:24:00,111.678,111.687,111.658,111.669,237200002.0
2005-07-06 02:25:00,111.682,111.688,111.662,111.667,265200005.0
2005-07-06 02:26:00,111.66,111.675,111.65,111.662,208999998.0
2005-07-06 02:27:00,111.68,111.694,111.666,111.674,274100006.0
2005-07-06 02:28:00,111.678,111.696,111.649,111.662,189099998.0
2005-07-06 02:29:00,111.69,111.692,111.649,111.649,276200004.0
2005-07-06 02:30:00,111.675,111.694,111.645,111.69,185000000.0
2005-07-06 02:31:00,111.698,111.699,111.654,111.679,247300006.0
2005-07-06 02:32:00,111.686,111.69,111.659,111.659,229199997.0
2005-07-06 02:33:00,111.675,111.681,111.656,111.673,193100003.0
2005-07-06 02:34:00,111.678,111.679,111.644,111.67,244600001.0
2005-07-06 02:35:00,111.643,111.663,111.633,111.648,255199998.0
2005-07-06 02:36:00,111.663,111.665,111.642,111.653,220800005.0
2005-07-06 02:37:00,111.623,111.634,111.621,111.634,158200002.0
2005-07-06 02:38:00,111.627,111.656,111.627,111.639,261199999.0
2005-07-06 02:39:00,111.655,111.661,111.618,111.618,238500001.0
2005-07-06 02:40:00,111.607,111.634,111.602,111.629,235999998.0
2005-07-06 02:41:00,111.609,111.618,111.608,111.614,180399999.0
2005-07-06 02:42:00,111.613,111.655,111.613,111.643,232500005.0
2005-07-06 02:43:00,111.642,111.645,111.607,111.607,228700002.0
2005-07-06 02:44:00,111.622,111.641,111.604,111.615,249500000.0
2005-07-06 02:45:00,111.607,111.657,111.607,111.624,162200000.0
2005-07-06 02:46:00,111.633,111.648,111.618,111.618,115800000.0
2005-07-06 02:47:00,111.605,111.639,111.605,111.635,350600000.0
2005-07-06 02:48:00,111.647,111.647,111.611,111.617,194300002.0
2005-07-06 02:49:00,111.607,111.612,111.599,111.612,193199998.0
2005-07-06 02:50:00,111.595,111.633,111.591,111.614,265099994.0
2005-07-06 02:51:00,111.607,111.635,111.607,111.629,238800000.0
2005-07-06 02:52:00,111.605,111.605,111.597,111.597,426199998.0
2005-07-06 02:53:00,111.633,111.64,111.604,111.604,193899995.0
2005-07-06 02:54:00,111.607,111.618,111.596,111.596,128700001.0
2005-07-06 02:55:00,111.601,111.601,111.57,111.574,161100002.0
2005-07-06 02:56:00,111.586,111.618,111.575,111.575,294500003.0
2005-07-06 02:57:00,111.588,111.615,111.588,111.588,202199995.0
2005-07-06 02:58:00,111.592,111.608,111.592,111.602,156599999.0
2005-07-06 02:59:00,111.601,111.607,111.577,111.577,224500002.0
2005-07-06 03:00:00,111.594,111.609,111.569,111.569,178799998.0
2005-07-06 03:01:00,111.566,111.566,111.527,111.529,223900000.0
2005-07-06 03:02:00,111.524,111.529,111.524,111.529,70700002.0
2005-07-06 03:03:00,111.555,111.577,111.542,111.558,324000003.0
2005-07-06 03:04:00,111.534,111.553,111.534,111.545,182300003.0
2005-07-06 03:05:00,111.55,111.55,111.533,111.533,202700001.0
2005-07-06 03:06:00,111.543,111.552,111.536,111.552,131200000.0
2005-07-06 03:07:00,111.552,111.564,111.552,111.557,398999999.0
2005-07-06 03:08:00,111.56,111.57,111.524,111.553,288900002.0
2005-07-06 03:09:00,111.54,111.558,111.536,111.558,224700002.0
2005-07-06 03:10:00,111.56,111.575,111.528,111.53,258800000.0
2005-07-06 03:11:00,111.545,111.583,111.545,111.569,299100004.0
2005-07-06 03:12:00,111.581,111.587,111.558,111.558,248800001.0
2005-07-06 03:13:00,111.568,111.603,111.561,111.603,278500002.0
2005-07-06 03:14:00,111.562,111.596,111.562,111.578,333500004.0
2005-07-06 03:15:00,111.582,111.582,111.567,111.567,248200000.0
2005-07-06 03:16:00,111.557,111.589,111.557,111.586,343400002.0
2005-07-06 03:17:00,111.567,111.605,111.567,111.581,253600004.0
2005-07-06 03:18:00,111.582,111.605,111.581,111.581,286400002.0
2005-07-06 03:19:00,111.596,111.616,111.596,111.597,184899999.0
2005-07-06 03:20:00,111.591,111.591,111.577,111.581,172599997.0
2005-07-06 03:21:00,111.58,111.616,111.574,111.613,249299996.0
2005-07-06 03:22:00,111.582,111.599,111.576,111.599,151299997.0
2005-07-06 03:23:00,111.613,111.635,111.602,111.635,322000000.0
2005-07-06 03:24:00,111.615,111.628,111.589,111.612,320399997.0
2005-07-06 03:25:00,111.59,111.616,111.582,111.598,187900000.0
2005-07-06 03:26:00,111.612,111.621,111.601,111.615,209300005.0
2005-07-06 03:27:00,111.595,111.595,111.59,111.595,267299997.0
2005-07-06 03:28:00,111.592,111.613,111.591,111.608,180000000.0
2005-07-06 03:29:00,111.6,111.626,111.59,111.623,345900001.0
2005-07-06 03:30:00,111.605,111.632,111.604,111.628,302800003.0
2005-07-06 03:31:00,111.607,111.633,111.607,111.622,139200000.0
2005-07-06 03:32:00,111.597,111.631,111.597,111.613,245599995.0
2005-07-06 03:33:00,111.62,111.655,111.62,111.642,207399998.0
2005-07-06 03:34:00,111.635,111.635,111.63,111.63,231799999.0
2005-07-06 03:35:00,111.642,111.66,111.615,111.65,372100007.0
2005-07-06 03:36:00,111.633,111.647,111.612,111.64,172900005.0
2005-07-06 03:37:00,111.645,111.65,111.616,111.635,227300001.0
2005-07-06 03:38:00,111.623,111.623,111.61,111.61,179500004.0
2005-07-06 03:39:00,111.637,111.642,111.623,111.631,68899999.0
2005-07-06 03:40:00,111.65,111.65,111.606,111.614,177499994.0
2005-07-06 03:41:00,111.605,111.632,111.603,111.618,282300004.0
2005-07-06 03:42:00,111.62,111.639,111.615,111.617,245700003.0
2005-07-06 03:43:00,111.617,111.628,111.599,111.599,177899999.0
2005-07-06 03:44:00,111.622,111.622,111.579,111.619,206299997.0
2005-07-06 03:45:00,111.618,111.643,111.601,111.638,237699998.0
2005-07-06 03:46:00,111.617,111.628,111.61,111.61,201200002.0
2005-07-06 03:47:00,111.625,111.635,111.605,111.629,286700003.0
2005-07-06 03:48:00,111.597,111.628,111.589,111.622,217899997.0
2005-07-06 03:49:00,111.63,111.631,111.596,111.602,297700002.0
2005-07-06 03:50:00,111.625,111.635,111.609,111.629,223100005.0
2005-07-06 03:51:00,111.611,111.621,111.608,111.617,250699999.0
2005-07-06 03:52:00,111.622,111.647,111.622,111.64,218299998.0
2005-07-06 03:53:00,111.607,111.632,111.606,111.615,92300003.0
2005-07-06 03:54:00,111.605,111.649,111.605,111.649,127399999.0
2005-07-06 03:55:00,111.63,111.638,111.612,111.617,326199999.0
2005-07-06 03:56:00,111.608,111.613,111.608,111.608,190299999.0
2005-07-06 03:57:00,111.607,111.621,111.602,111.602,117100001.0
2005-07-06 03:58:00,111.594,111.626,111.594,111.61,181800003.0
2005-07-06 03:59:00,111.615,111.627,111.603,111.621,357599998.0
2005-07-06 04:00:00,111.6,111.62,111.6,111.62,121900000.0
2005-07-06 04:01:00,111.597,111.635,111.597,111.633,239400000.0
2005-07-06 04:02:00,111.615,111.627,111.615,111.621,210399998.0
2005-07-06 04:03:00,111.608,111.647,111.606,111.631,216600001.0
2005-07-06 04:04:00,111.625,111.625,111.615,111.625,230800000.0
2005-07-06 04:05:00,111.612,111.635,111.611,111.616,310099998.0
2005-07-06 04:06:00,111.61,111.639,111.606,111.635,401700005.0
2005-07-06 04:07:00,111.624,111.633,111.617,111.629,217399999.0
2005-07-06 04:08:00,111.64,111.655,111.622,111.626,148400003.0
2005-07-06 04:09:00,111.635,111.646,111.62,111.625,287000005.0
2005-07-06 04:10:00,111.637,111.647,111.629,111.647,121000002.0
2005-07-06 04:11:00,111.644,111.649,111.634,111.636,164599999.0
2005-07-06 04:12:00,111.634,111.634,111.626,111.629,206400000.0
2005-07-06 04:13:00,111.625,111.648,111.625,111.631,204199999.0
2005-07-06 04:14:00,111.622,111.657,111.621,111.656,205700005.0
2005-07-06 04:15:00,111.657,111.657,111.624,111.635,199499998.0
2005-07-06 04:16:00,111.645,111.646,111.615,111.615,159899999.0
2005-07-06 04:17:00,111.627,111.64,111.611,111.635,169899996.0
2005-07-06 04:18:00,111.626,111.641,111.614,111.638,156200003.0
2005-07-06 04:19:00,111.625,111.641,111.611,111.611,270199995.0
2005-07-06 04:20:00,111.61,111.633,111.61,111.617,302099998.0
2005-07-06 04:21:00,111.609,111.634,111.601,111.607,314199999.0
2005-07-06 04:22:00,111.613,111.613,111.6,111.6,308700004.0
2005-07-06 04:23:00,111.617,111.631,111.611,111.611,328299999.0
2005-07-06 04:24:00,111.601,111.623,111.598,111.604,159800000.0
2005-07-06 04:25:00,111.6,111.611,111.585,111.603,256199999.0
2005-07-06 04:26:00,111.61,111.634,111.608,111.615,261799995.0
2005-07-06 04:27:00,111.605,111.636,111.603,111.63,353400005.0
2005-07-06 04:28:00,111.619,111.629,111.6,111.629,151799998.0
2005-07-06 04:29:00,111.615,111.635,111.61,111.617,391400002.0
2005-07-06 04:30:00,111.605,111.623,111.605,111.606,139900000.0
2005-07-06 04:31:00,111.597,111.627,111.596,111.626,265999995.0
2005-07-06 04:32:00,111.6,111.615,111.596,111.602,294999997.0
2005-07-06 04:33:00,111.613,111.633,111.609,111.628,254100006.0
2005-07-06 04:34:00,111.629,111.633,111.612,111.627,129900002.0
2005-07-06 04:35:00,111.629,111.629,111.596,111.6,366099998.0
2005-07-06 04:36:00,111.593,111.607,111.583,111.605,366400007.0
2005-07-06 04:37:00,111.615,111.62,111.599,111.605,165299998.0
2005-07-06 04:38:00,111.598,111.626,111.585,111.612,222600004.0
2005-07-06 04:39:00,111.616,111.629,111.6,111.613,363500001.0
2005-07-06 04:40:00,111.602,111.602,111.595,111.598,182799998.0
2005-07-06 04:41:00,111.61,111.625,111.601,111.607,224999996.0
2005-07-06 04:42:00,111.598,111.635,111.586,111.614,271899994.0
2005-07-06 04:43:00,111.636,111.64,111.617,111.625,272100003.0
2005-07-06 04:44:00,111.623,111.634,111.615,111.626,124499998.0
2005-07-06 04:45:00,111.64,111.644,111.605,111.62,312399997.0
2005-07-06 04:46:00,111.632,111.641,111.616,111.634,384199996.0
2005-07-06 04:47:00,111.628,111.631,111.626,111.627,360999995.0
2005-07-06 04:48:00,111.642,111.651,111.619,111.624,271699999.0
2005-07-06 04:49:00,111.64,111.657,111.64,111.65,379500005.0
2005-07-06 04:50:00,111.625,111.656,111.625,111.634,379600001.0
2005-07-06 04:51:00,111.634,111.655,111.63,111.63,175199998.0
2005-07-06 04:52:00,111.612,111.642,111.611,111.642,279399996.0
2005-07-06 04:53:00,111.623,111.623,111.612,111.612,144299999.0
2005-07-06 04:54:00,111.618,111.655,111.605,111.641,206200004.0
2005-07-06 04:55:00,111.642,111.656,111.642,111.642,112100000.0
2005-07-06 04:56:00,111.664,111.675,111.639,111.644,184300001.0
2005-07-06 04:57:00,111.64,111.67,111.64,111.661,288599998.0
2005-07-06 04:58:00,111.665,111.674,111.641,111.655,275300003.0
2005-07-06 04:59:00,111.645,111.645,111.64,111.643,146400000.0
2005-07-06 05:00:00,111.653,111.675,111.651,111.651,226100001.0
2005-07-06 05:01:00,111.655,111.673,111.655,111.669,258000001.0
2005-07-06 05:02:00,111.65,111.653,111.635,111.644,344599997.0
2005-07-06 05:03:00,111.655,111.662,111.654,111.654,181100003.0
2005-07-06 05:04:00,111.657,111.667,111.639,111.65,268299997.0
2005-07-06 05:05:00,111.668,111.675,111.648,111.659,237600003.0
2005-07-06 05:06:00,111.672,111.678,111.654,111.665,343799998.0
2005-07-06 05:07:00,111.665,111.696,111.661,111.687,208500001.0
2005-07-06 05:08:00,111.666,111.692,111.65,111.68,320400006.0
2005-07-06 05:09:00,111.683,111.689,111.66,111.682,413699998.0
2005-07-06 05:10:00,111.663,111.663,111.652,111.658,252400000.0
2005-07-06 05:11:00,111.675,111.683,111.651,111.662,243500001.0
2005-07-06 05:12:00,111.657,111.686,111.657,111.686,213000000.0
2005-07-06 05:13:00,111.675,111.7,111.675,111.695,121200001.0
2005-07-06 05:14:00,111.682,111.69,111.658,111.673,287500005.0
2005-07-06 05:15:00,111.661,111.686,111.655,111.686,172400002.0
2005-07-06 05:16:00,111.662,111.695,111.656,111.695,140899998.0
2005-07-06 05:17:00,111.675,111.695,111.675,111.68,276599999.0
2005-07-06 05:18:00,111.66,111.696,111.656,111.69,262900001.0
2005-07-06 05:19:00,111.654,111.661,111.652,111.653,324600003.0
2005-07-06 05:20:00,111.663,111.684,111.658,111.67,334399994.0
2005-07-06 05:21:00,111.673,111.677,111.658,111.673,343199998.0
2005-07-06 05:22:00,111.692,111.693,111.647,111.678,241299999.0
2005-07-06 05:23:00,111.663,111.675,111.652,111.665,377399997.0
2005-07-06 05:24:00,111.678,111.686,111.66,111.66,265599995.0
2005-07-06 05:25:00,111.663,111.675,111.65,111.654,261100003.0
2005-07-06 05:26:00,111.645,111.696,111.645,111.696,292000002.0
2005-07-06 05:27:00,111.681,111.69,111.658,111.688,318000001.0
2005-07-06 05:28:00,111.647,111.676,111.647,111.663,263000002.0
2005-07-06 05:29:00,111.665,111.68,111.659,111.659,295699999.0
2005-07-06 05:30:00,111.665,111.671,111.652,111.669,378800005.0
2005-07-06 05:31:00,111.66,111.669,111.645,111.659,234999998.0
2005-07-06 05:32:00,111.647,111.655,111.642,111.647,242499996.0
2005-07-06 05:33:00,111.651,111.671,111.651,111.652,266200005.0
2005-07-06 05:34:00,111.66,111.671,111.653,111.653,241600000.0
2005-07-06 05:35:00,111.65,111.659,111.645,111.651,292100002.0
2005-07-06 05:36:00,111.635,111.67,111.629,111.653,200300003.0
2005-07-06 05:37:00,111.647,111.669,111.635,111.659,297000000.0
2005-07-06 05:38:00,111.668,111.669,111.628,111.634,208400004.0
2005-07-06 05:39:00,111.639,111.653,111.639,111.642,140300000.0
2005-07-06 05:40:00,111.643,111.666,111.635,111.665,297300003.0
2005-07-06 05:41:00,111.645,111.662,111.638,111.662,225100001.0
2005-07-06 05:42:00,111.65,111.658,111.634,111.638,188199999.0
2005-07-06 05:43:00,111.652,111.66,111.621,111.639,354499996.0
2005-07-06 05:44:00,111.64,111.66,111.638,111.638,194099999.0
2005-07-06 05:45:00,111.635,111.658,111.622,111.658,322999993.0
2005-07-06 05:46:00,111.657,111.659,111.626,111.644,184499998.0
2005-07-06 05:47:00,111.635,111.665,111.635,111.642,277800007.0
2005-07-06 05:48:00,111.658,111.667,111.632,111.632,308500002.0
2005-07-06 05:49:00,111.62,111.651,111.611,111.627,135400000.0
2005-07-06 05:50:00,111.622,111.652,111.616,111.628,203800003.0
2005-07-06 05:51:00,111.65,111.654,111.636,111.641,193900000.0
2005-07-06 05:52:00,111.636,111.65,111.623,111.63,462399998.0
2005-07-06 05:53:00,111.612,111.636,111.612,111.624,237299996.0
2005-07-06 05:54:00,111.623,111.653,111.615,111.653,274700001.0
2005-07-06 05:55:00,111.66,111.66,111.617,111.649,364600002.0
2005-07-06 05:56:00,111.631,111.631,111.615,111.618,271900008.0
2005-07-06 05:57:00,111.62,111.623,111.62,111.62,186699999.0
2005-07-06 05:58:00,111.62,111.641,111.611,111.636,302700004.0
2005-07-06 05:59:00,111.622,111.622,111.617,111.617,165899999.0
2005-07-06 06:00:00,111.608,111.643,111.608,111.633,135600000.0
2005-07-06 06:01:00,111.621,111.646,111.604,111.604,163300001.0
2005-07-06 06:02:00,111.615,111.626,111.592,111.603,348699998.0
2005-07-06 06:03:00,111.643,111.649,111.606,111.606,131600004.0
2005-07-06 06:04:00,111.589,111.595,111.583,111.583,156600001.0
2005-07-06 06:05:00,111.587,111.591,111.582,111.585,134299998.0
2005-07-06 06:06:00,111.617,111.625,111.596,111.6,274899995.0
2005-07-06 06:07:00,111.602,111.611,111.586,111.587,279699997.0
2005-07-06 06:08:00,111.626,111.636,111.604,111.604,381200004.0
2005-07-06 06:09:00,111.62,111.62,111.589,111.595,245099995.0
2005-07-06 06:10:00,111.628,111.628,111.602,111.613,194700001.0
2005-07-06 06:11:00,111.589,111.62,111.589,111.613,309999991.0
2005-07-06 06:12:00,111.592,111.607,111.586,111.601,407799998.0
2005-07-06 06:13:00,111.609,111.618,111.595,111.604,251500004.0
2005-07-06 06:14:00,111.588,111.621,111.588,111.61,242100000.0
2005-07-06 06:15:00,111.6,111.614,111.581,111.581,127600002.0
2005-07-06 06:16:00,111.61,111.61,111.586,111.604,194600001.0
2005-07-06 06:17:00,111.582,111.612,111.581,111.59,227500001.0
2005-07-06 06:18:00,111.591,111.608,111.591,111.596,237400002.0
2005-07-06 06:19:00,111.6,111.606,111.59,111.59,154900001.0
2005-07-06 06:20:00,111.6,111.615,111.591,111.591,294000002.0
2005-07-06 06:21:00,111.616,111.619,111.584,111.592,182099998.0
2005-07-06 06:22:00,111.588,111.604,111.58,111.585,287000001.0
2005-07-06 06:23:00,111.588,111.617,111.576,111.617,186399992.0
2005-07-06 06:24:00,111.615,111.615,111.591,111.603,345399996.0
2005-07-06 06:25:00,111.59,111.614,111.582,111.6,293200002.0
2005-07-06 06:26:00,111.577,111.588,111.575,111.58,371099999.0
2005-07-06 06:27:00,111.612,111.62,111.579,111.592,174500002.0
2005-07-06 06:28:00,111.603,111.615,111.594,111.615,266199995.0
2005-07-06 06:29:00,111.58,111.588,111.578,111.58,289299998.0
2005-07-06 06:30:00,111.59,111.606,111.578,111.597,283999998.0
2005-07-06 06:31:00,111.564,111.602,111.564,111.581,334300004.0
2005-07-06 06:32:00,111.572,111.575,111.558,111.575,143899997.0
2005-07-06 06:33:00,111.572,111.572,111.561,111.568,234800000.0
2005-07-06 06:34:00,111.58,111.596,111.561,111.569,238100000.0
2005-07-06 06:35:00,111.579,111.598,111.566,111.566,291000004.0
2005-07-06 06:36:00,111.553,111.587,111.545,111.581,336100003.0
2005-07-06 06:37:00,111.573,111.591,111.571,111.583,287100007.0
2005-07-06 06:38:00,111.583,111.6,111.567,111.593,258300002.0
2005-07-06 06:39:00,111.567,111.573,111.561,111.561,276699994.0
2005-07-06 06:40:00,111.575,111.586,111.575,111.582,63599998.0
2005-07-06 06:41:00,111.575,111.598,111.575,111.59,182500002.0
2005-07-06 06:42:00,111.57,111.575,111.567,111.575,312699999.0
2005-07-06 06:43:00,111.582,111.596,111.582,111.587,105900001.0
2005-07-06 06:44:00,111.572,111.609,111.572,111.583,186499998.0
2005-07-06 06:45:00,111.585,111.61,111.585,111.586,349000004.0
2005-07-06 06:46:00,111.59,111.6,111.59,111.592,290300002.0
2005-07-06 06:47:00,111.574,111.612,111.574,111.606,187499995.0
2005-07-06 06:48:00,111.587,111.606,111.581,111.581,172299998.0
2005-07-06 06:49:00,111.588,111.603,111.572,111.579,297299998.0
2005-07-06 06:50:00,111.572,111.598,111.566,111.583,253400001.0
2005-07-06 06:51:00,111.597,111.597,111.557,111.581,266300005.0
2005-07-06 06:52:00,111.581,111.606,111.552,111.604,437000000.0
2005-07-06 06:53:00,111.58,111.596,111.571,111.571,161499997.0
2005-07-06 06:54:00,111.568,111.571,111.566,111.567,198700003.0
2005-07-06 06:55:00,111.59,111.592,111.576,111.592,174400004.0
2005-07-06 06:56:00,111.578,111.603,111.565,111.603,112599998.0
2005-07-06 06:57:00,111.603,111.603,111.572,111.586,149100000.0
2005-07-06 06:58:00,111.565,111.579,111.56,111.574,290899999.0
2005-07-06 06:59:00,111.57,111.582,111.57,111.577,277100001.0
2005-07-06 07:00:00,111.596,111.596,111.571,111.574,191600003.0
2005-07-06 07:01:00,111.577,111.589,111.561,111.572,245300000.0
2005-07-06 07:02:00,111.552,111.583,111.551,111.573,234099996.0
2005-07-06 07:03:00,111.59,111.594,111.577,111.577,224300005.0
2005-07-06 07:04:00,111.577,111.577,111.563,111.563,196700002.0
2005-07-06 07:05:00,111.555,111.589,111.555,111.57,181199999.0
2005-07-06 07:06:00,111.55,111.555,111.55,111.55,212800002.0
2005-07-06 07:07:00,111.575,111.575,111.489,111.494,296499998.0
2005-07-06 07:08:00,111.493,111.511,111.491,111.511,211299997.0
2005-07-06 07:09:00,111.513,111.513,111.496,111.498,269600000.0
2005-07-06 07:10:00,111.507,111.526,111.502,111.504,138699998.0
2005-07-06 07:11:00,111.535,111.542,111.498,111.508,286499998.0
2005-07-06 07:12:00,111.513,111.534,111.506,111.534,284500001.0
2005-07-06 07:13:00,111.513,111.531,111.51,111.531,169100001.0
2005-07-06 07:14:00,111.525,111.56,111.515,111.54,162700001.0
2005-07-06 07:15:00,111.532,111.559,111.531,111.547,311199997.0
2005-07-06 07:16:00,111.557,111.566,111.523,111.541,340499995.0
2005-07-06 07:17:00,111.538,111.565,111.53,111.565,210699999.0
2005-07-06 07:18:00,111.558,111.575,111.544,111.571,243200000.0
2005-07-06 07:19:00,111.557,111.571,111.55,111.562,247899999.0
2005-07-06 07:20:00,111.554,111.554,111.544,111.547,261800002.0
2005-07-06 07:21:00,111.537,111.563,111.537,111.563,363999997.0
2005-07-06 07:22:00,111.552,111.577,111.552,111.571,88699999.0
2005-07-06 07:23:00,111.553,111.577,111.548,111.574,158999999.0
2005-07-06 07:24:00,111.576,111.597,111.573,111.596,357200005.0
2005-07-06 07:25:00,111.605,111.617,111.577,111.6,252800005.0
2005-07-06 07:26:00,111.593,111.61,111.592,111.607,270799998.0
2005-07-06 07:27:00,111.62,111.636,111.609,111.609,181499999.0
2005-07-06 07:28:00,111.63,111.645,111.594,111.613,134700002.0
2005-07-06 07:29:00,111.634,111.639,111.607,111.624,224599997.0
2005-07-06 07:30:00,111.619,111.621,111.608,111.608,80100000.0
2005-07-06 07:31:00,111.625,111.63,111.611,111.615,199400004.0
2005-07-06 07:32:00,111.635,111.639,111.61,111.618,362000001.0
2005-07-06 07:33:00,111.615,111.623,111.602,111.605,129499997.0
2005-07-06 07:34:00,111.601,111.628,111.601,111.608,292500001.0
2005-07-06 07:35:00,111.597,111.615,111.583,111.583,138100000.0
2005-07-06 07:36:00,111.573,111.606,111.566,111.606,158199998.0
2005-07-06 07:37:00,111.605,111.606,111.579,111.579,231899997.0
2005-07-06 07:38:00,111.583,111.59,111.575,111.578,419200003.0
2005-07-06 07:39:00,111.563,111.582,111.563,111.577,241399998.0
2005-07-06 07:40:00,111.556,111.58,111.556,111.561,346099999.0
2005-07-06 07:41:00,111.567,111.604,111.562,111.58,183600000.0
2005-07-06 07:42:00,111.58,111.59,111.552,111.552,430000000.0
2005-07-06 07:43:00,111.58,111.58,111.551,111.551,94099999.0
2005-07-06 07:44:00,111.533,111.547,111.521,111.547,420700008.0
2005-07-06 07:45:00,111.553,111.571,111.553,111.571,197900001.0
2005-07-06 07:46:00,111.577,111.58,111.565,111.565,217100004.0
2005-07-06 07:47:00,111.577,111.592,111.552,111.552,251000003.0
2005-07-06 07:48:00,111.547,111.578,111.541,111.548,454900007.0
2005-07-06 07:49:00,111.547,111.565,111.547,111.565,114999998.0
2005-07-06 07:50:00,111.565,111.578,111.562,111.566,219800002.0
2005-07-06 07:51:00,111.572,111.58,111.552,111.552,243599996.0
2005-07-06 07:52:00,111.535,111.577,111.529,111.571,225299996.0
2005-07-06 07:53:00,111.55,111.579,111.544,111.566,160400002.0
2005-07-06 07:54:00,111.524,111.552,111.524,111.529,255699998.0
2005-07-06 07:55:00,111.534,111.544,111.52,111.522,315600001.0
2005-07-06 07:56:00,111.527,111.54,111.526,111.532,296900008.0
2005-07-06 07:57:00,111.55,111.564,111.549,111.564,337500005.0
2005-07-06 07:58:00,111.562,111.597,111.547,111.596,283099995.0
2005-07-06 07:59:00,111.562,111.606,111.562,111.586,246299997.0
2005-07-06 08:00:00,111.579,111.591,111.558,111.558,181000001.0
2005-07-06 08:01:00,111.548,111.583,111.536,111.538,287099997.0
2005-07-06 08:02:00,111.56,111.575,111.545,111.545,40100000.0
2005-07-06 08:03:00,111.547,111.561,111.538,111.538,80900002.0
2005-07-06 08:04:00,111.532,111.541,111.514,111.517,199599996.0
2005-07-06 08:05:00,111.598,111.604,111.515,111.515,281099999.0
2005-07-06 08:06:00,111.538,111.553,111.508,111.508,240299999.0
2005-07-06 08:07:00,111.517,111.538,111.514,111.514,159200006.0
2005-07-06 08:08:00,111.562,111.567,111.523,111.553,264200000.0
2005-07-06 08:09:00,111.533,111.576,111.533,111.576,270200003.0
2005-07-06 08:10:00,111.547,111.555,111.528,111.529,204200003.0
2005-07-06 08:11:00,111.542,111.563,111.536,111.549,118000000.0
2005-07-06 08:12:00,111.533,111.551,111.533,111.551,199500002.0
2005-07-06 08:13:00,111.552,111.564,111.533,111.534,152799997.0
2005-07-06 08:14:00,111.54,111.564,111.54,111.553,294100002.0
2005-07-06 08:15:00,111.561,111.576,111.541,111.554,245500002.0
2005-07-06 08:16:00,111.543,111.545,111.537,111.54,107800000.0
2005-07-06 08:17:00,111.55,111.577,111.546,111.546,202899997.0
2005-07-06 08:18:00,111.557,111.566,111.545,111.552,307399993.0
2005-07-06 08:19:00,111.583,111.589,111.558,111.569,289900001.0
2005-07-06 08:20:00,111.585,111.586,111.551,111.562,255100008.0
2005-07-06 08:21:00,111.56,111.596,111.549,111.595,155399999.0
2005-07-06 08:22:00,111.554,111.554,111.526,111.526,150299999.0
2005-07-06 08:23:00,111.542,111.563,111.532,111.541,252999997.0
2005-07-06 08:24:00,111.523,111.571,111.505,111.568,216500000.0
2005-07-06 08:25:00,111.577,111.577,111.54,111.561,150999996.0
2005-07-06 08:26:00,111.545,111.564,111.527,111.542,251200002.0
2005-07-06 08:27:00,111.544,111.561,111.535,111.542,119000001.0
2005-07-06 08:28:00,111.517,111.517,111.501,111.501,158500000.0
2005-07-06 08:29:00,111.512,111.528,111.502,111.512,215200002.0
2005-07-06 08:30:00,111.495,111.513,111.493,111.498,181199996.0
2005-07-06 08:31:00,111.49,111.526,111.486,111.486,494700001.0
2005-07-06 08:32:00,111.479,111.486,111.476,111.486,65400000.0
2005-07-06 08:33:00,111.527,111.527,111.449,111.449,254399996.0
2005-07-06 08:34:00,111.455,111.455,111.44,111.446,298700001.0
2005-07-06 08:35:00,111.48,111.53,111.48,111.502,190500002.0
2005-07-06 08:36:00,111.463,111.485,111.463,111.485,216599999.0
2005-07-06 08:37:00,111.497,111.511,111.474,111.495,360600000.0
2005-07-06 08:38:00,111.5,111.524,111.5,111.524,79099998.0
2005-07-06 08:39:00,111.502,111.52,111.501,111.501,156899997.0
2005-07-06 08:40:00,111.512,111.517,111.484,111.513,185700001.0
2005-07-06 08:41:00,111.526,111.551,111.523,111.523,348099994.0
2005-07-06 08:42:00,111.513,111.533,111.51,111.514,378500003.0
2005-07-06 08:43:00,111.517,111.532,111.492,111.518,346699996.0
2005-07-06 08:44:00,111.545,111.549,111.515,111.533,148799997.0
2005-07-06 08:45:00,111.512,111.54,111.512,111.54,183700001.0
2005-07-06 08:46:00,111.561,111.564,111.533,111.556,328400000.0
2005-07-06 08:47:00,111.553,111.59,111.545,111.573,307299999.0
2005-07-06 08:48:00,111.573,111.591,111.573,111.591,257199994.0
2005-07-06 08:49:00,111.602,111.61,111.595,111.605,235999997.0
2005-07-06 08:50:00,111.594,111.628,111.586,111.586,175900000.0
2005-07-06 08:51:00,111.573,111.605,111.57,111.575,198299998.0
2005-07-06 08:52:00,111.582,111.609,111.58,111.603,226899998.0
2005-07-06 08:53:00,111.609,111.655,111.609,111.623,186900001.0
2005-07-06 08:54:00,111.63,111.634,111.602,111.605,375099998.0
2005-07-06 08:55:00,111.618,111.644,111.61,111.61,231700003.0
2005-07-06 08:56:00,111.622,111.636,111.599,111.599,298900001.0
2005-07-06 08:57:00,111.612,111.64,111.612,111.613,244799997.0
2005-07-06 08:58:00,111.612,111.63,111.549,111.553,134400002.0
2005-07-06 08:59:00,111.621,111.658,111.621,111.656,172000005.0
2005-07-06 09:00:00,111.658,111.658,111.636,111.636,255300002.0
2005-07-06 09:01:00,111.643,111.681,111.639,111.658,343000000.0
2005-07-06 09:02:00,111.655,111.661,111.652,111.652,187099996.0
2005-07-06 09:03:00,111.679,111.684,111.65,111.65,248599997.0
2005-07-06 09:04:00,111.65,111.676,111.639,111.658,202700002.0
2005-07-06 09:05:00,111.658,111.659,111.608,111.614,342200000.0
2005-07-06 09:06:00,111.605,111.606,111.596,111.601,273099999.0
2005-07-06 09:07:00,111.614,111.647,111.614,111.634,255800000.0
2005-07-06 09:08:00,111.623,111.664,111.623,111.649,200600001.0
2005-07-06 09:09:00,111.622,111.623,111.612,111.623,212499994.0
2005-07-06 09:10:00,111.648,111.666,111.64,111.646,256199996.0
2005-07-06 09:11:00,111.617,111.618,111.596,111.596,260400002.0
2005-07-06 09:12:00,111.618,111.633,111.597,111.63,283399998.0
2005-07-06 09:13:00,111.624,111.656,111.61,111.651,256600000.0
2005-07-06 09:14:00,111.63,111.64,111.608,111.612,347599999.0
2005-07-06 09:15:00,111.581,111.603,111.57,111.588,253399998.0
2005-07-06 09:16:00,111.593,111.613,111.579,111.588,277299998.0
2005-07-06 09:17:00,111.603,111.61,111.578,111.584,210200008.0
2005-07-06 09:18:00,111.6,111.617,111.569,111.569,143299996.0
2005-07-06 09:19:00,111.582,111.617,111.581,111.581,218100001.0
2005-07-06 09:20:00,111.576,111.598,111.568,111.598,200399997.0
2005-07-06 09:21:00,111.598,111.609,111.586,111.589,126399997.0
2005-07-06 09:22:00,111.592,111.628,111.592,111.604,160099999.0
2005-07-06 09:23:00,111.592,111.592,111.577,111.578,257899998.0
2005-07-06 09:24:00,111.596,111.608,111.578,111.578,101800002.0
2005-07-06 09:25:00,111.58,111.608,111.58,111.593,272600000.0
2005-07-06 09:26:00,111.591,111.603,111.578,111.583,157400003.0
2005-07-06 09:27:00,111.59,111.605,111.585,111.588,278500000.0
2005-07-06 09:28:00,111.597,111.617,111.588,111.617,289100000.0
2005-07-06 09:29:00,111.596,111.596,111.575,111.585,262399998.0
2005-07-06 09:30:00,111.587,111.614,111.578,111.611,229900003.0
2005-07-06 09:31:00,111.595,111.609,111.574,111.574,249299998.0
2005-07-06 09:32:00,111.578,111.616,111.578,111.616,185700002.0
2005-07-06 09:33:00,111.584,111.607,111.57,111.583,280100001.0
2005-07-06 09:34:00,111.592,111.61,111.592,111.596,192900000.0
2005-07-06 09:35:00,111.601,111.613,111.584,111.608,296199997.0
2005-07-06 09:36:00,111.598,111.616,111.585,111.594,255099996.0
2005-07-06 09:37:00,111.585,111.585,111.58,111.585,188300000.0
2005-07-06 09:38:00,111.6,111.613,111.583,111.61,361299995.0
2005-07-06 09:39:00,111.623,111.65,111.614,111.634,155300003.0
2005-07-06 09:40:00,111.645,111.656,111.63,111.632,386099998.0
2005-07-06 09:41:00,111.632,111.667,111.632,111.665,236300003.0
2005-07-06 09:42:00,111.637,111.675,111.637,111.671,279400009.0
2005-07-06 09:43:00,111.68,111.68,111.646,111.656,224799998.0
2005-07-06 09:44:00,111.642,111.671,111.641,111.66,184600005.0
2005-07-06 09:45:00,111.64,111.645,111.635,111.645,162099997.0
2005-07-06 09:46:00,111.647,111.65,111.636,111.636,232100002.0
2005-07-06 09:47:00,111.656,111.671,111.644,111.66,217800002.0
2005-07-06 09:48:00,111.635,111.668,111.629,111.668,335700002.0
2005-07-06 09:49:00,111.66,111.669,111.634,111.637,161500003.0
2005-07-06 09:50:00,111.638,111.644,111.612,111.623,179600002.0
2005-07-06 09:51:00,111.642,111.642,111.617,111.617,91499998.0
2005-07-06 09:52:00,111.585,111.597,111.581,111.587,401199996.0
2005-07-06 09:53:00,111.58,111.58,111.569,111.58,203500001.0
2005-07-06 09:54:00,111.608,111.61,111.591,111.595,324100001.0
2005-07-06 09:55:00,111.6,111.619,111.596,111.606,244699997.0
2005-07-06 09:56:00,111.604,111.634,111.604,111.62,114200002.0
2005-07-06 09:57:00,111.642,111.645,111.608,111.61,152999998.0
2005-07-06 09:58:00,111.612,111.644,111.612,111.624,264299996.0
2005-07-06 09:59:00,111.645,111.655,111.6,111.603,346400000.0
2005-07-06 10:00:00,111.617,111.663,111.617,111.624,272300000.0
2005-07-06 10:01:00,111.642,111.683,111.642,111.683,161099998.0
2005-07-06 10:02:00,111.637,111.68,111.637,111.666,448400009.0
2005-07-06 10:03:00,111.649,111.66,111.642,111.657,307500000.0
2005-07-06 10:04:00,111.664,111.698,111.664,111.665,139099999.0
2005-07-06 10:05:00,111.685,111.691,111.666,111.691,109400002.0
2005-07-06 10:06:00,111.695,111.695,111.685,111.688,186200002.0
2005-07-06 10:07:00,111.692,111.747,111.692,111.736,264000000.0
2005-07-06 10:08:00,111.704,111.737,111.704,111.735,190900001.0
2005-07-06 10:09:00,111.754,111.759,111.734,111.734,273800002.0
2005-07-06 10:10:00,111.742,111.758,111.717,111.717,213099998.0
2005-07-06 10:11:00,111.753,111.753,111.7,111.7,174799999.0
2005-07-06 10:12:00,111.707,111.717,111.686,111.712,274300005.0
2005-07-06 10:13:00,111.685,111.685,111.678,111.684,161300001.0
2005-07-06 10:14:00,111.669,111.671,111.656,111.667,239399997.0
2005-07-06 10:15:00,111.652,111.706,111.652,111.676,440899997.0
2005-07-06 10:16:00,111.655,111.668,111.635,111.662,370299997.0
2005-07-06 10:17:00,111.664,111.703,111.658,111.703,228800002.0
2005-07-06 10:18:00,111.715,111.725,111.676,111.69,276299999.0
2005-07-06 10:19:00,111.683,111.703,111.677,111.69,335500003.0
2005-07-06 10:20:00,111.668,111.703,111.66,111.663,230100005.0
2005-07-06 10:21:00,111.69,111.694,111.655,111.657,196400002.0
2005-07-06 10:22:00,111.676,111.7,111.664,111.689,322600000.0
2005-07-06 10:23:00,111.658,111.7,111.651,111.682,194800003.0
2005-07-06 10:24:00,111.652,111.652,111.64,111.645,118799999.0
2005-07-06 10:25:00,111.638,111.677,111.638,111.652,280499999.0
2005-07-06 10:26:00,111.646,111.67,111.645,111.645,125900002.0
2005-07-06 10:27:00,111.65,111.68,111.65,111.678,157699999.0
2005-07-06 10:28:00,111.667,111.677,111.658,111.666,291600002.0
2005-07-06 10:29:00,111.653,111.664,111.653,111.661,81099999.0
2005-07-06 10:30:00,111.675,111.686,111.65,111.654,224099998.0
2005-07-06 10:31:00,111.668,111.669,111.656,111.658,251799999.0
2005-07-06 10:32:00,111.678,111.685,111.658,111.67,302500003.0
2005-07-06 10:33:00,111.645,111.669,111.642,111.669,243700004.0
2005-07-06 10:34:00,111.638,111.641,111.636,111.638,284300001.0
2005-07-06 10:35:00,111.638,111.669,111.638,111.648,350900001.0
2005-07-06 10:36:00,111.654,111.671,111.633,111.661,105899999.0
2005-07-06 10:37:00,111.66,111.69,111.646,111.682,346200001.0
2005-07-06 10:38:00,111.659,111.688,111.659,111.688,318900006.0
2005-07-06 10:39:00,111.683,111.687,111.677,111.687,188899996.0
2005-07-06 10:40:00,111.692,111.717,111.691,111.701,248400003.0
2005-07-06 10:41:00,111.718,111.746,111.718,111.743,309700000.0
2005-07-06 10:42:00,111.715,111.728,111.695,111.704,186399999.0
2005-07-06 10:43:00,111.708,111.739,111.708,111.732,296899999.0
2005-07-06 10:44:00,111.707,111.746,111.707,111.727,349900008.0
2005-07-06 10:45:00,111.705,111.713,111.7,111.706,197599997.0
2005-07-06 10:46:00,111.712,111.728,111.712,111.721,159699997.0
2005-07-06 10:47:00,111.73,111.752,111.721,111.735,284500002.0
2005-07-06 10:48:00,111.72,111.745,111.717,111.724,272000003.0
2005-07-06 10:49:00,111.735,111.742,111.723,111.738,161800003.0
2005-07-06 10:50:00,111.747,111.747,111.722,111.727,159199997.0
2005-07-06 10:51:00,111.725,111.765,111.725,111.746,349599999.0
2005-07-06 10:52:00,111.745,111.755,111.729,111.739,186999995.0
2005-07-06 10:53:00,111.713,111.749,111.713,111.73,122900004.0
2005-07-06 10:54:00,111.718,111.747,111.718,111.743,176299999.0
2005-07-06 10:55:00,111.749,111.765,111.714,111.714,246800003.0
2005-07-06 10:56:00,111.718,111.759,111.718,111.748,201099996.0
2005-07-06 10:57:00,111.737,111.77,111.737,111.746,236300001.0
2005-07-06 10:58:00,111.749,111.764,111.736,111.747,236199998.0
2005-07-06 10:59:00,111.767,111.783,111.746,111.746,300499999.0
2005-07-06 11:00:00,111.761,111.793,111.761,111.765,261300004.0
2005-07-06 11:01:00,111.77,111.796,111.757,111.781,349400008.0
2005-07-06 11:02:00,111.747,111.785,111.723,111.785,166500001.0
2005-07-06 11:03:00,111.767,111.791,111.755,111.755,184899996.0
2005-07-06 11:04:00,111.767,111.797,111.764,111.765,247700006.0
2005-07-06 11:05:00,111.771,111.793,111.767,111.769,331699996.0
2005-07-06 11:06:00,111.772,111.801,111.766,111.787,213799997.0
2005-07-06 11:07:00,111.8,111.8,111.768,111.781,244500000.0
2005-07-06 11:08:00,111.763,111.784,111.754,111.778,217800002.0
2005-07-06 11:09:00,111.758,111.761,111.754,111.759,123100000.0
2005-07-06 11:10:00,111.763,111.77,111.756,111.77,204099995.0
2005-07-06 11:11:00,111.77,111.775,111.746,111.759,276999997.0
2005-07-06 11:12:00,111.757,111.764,111.751,111.764,322799997.0
2005-07-06 11:13:00,111.763,111.785,111.757,111.766,222799997.0
2005-07-06 11:14:00,111.765,111.772,111.748,111.764,484400004.0
2005-07-06 11:15:00,111.75,111.773,111.748,111.751,169099997.0
2005-07-06 11:16:00,111.744,111.76,111.744,111.76,70100001.0
2005-07-06 11:17:00,111.793,111.807,111.777,111.806,191999996.0
2005-07-06 11:18:00,111.782,111.799,111.78,111.799,163699998.0
2005-07-06 11:19:00,111.767,111.775,111.761,111.77,177700002.0
2005-07-06 11:20:00,111.776,111.821,111.776,111.818,324000004.0
2005-07-06 11:21:00,111.822,111.826,111.809,111.822,266000005.0
2005-07-06 11:22:00,111.823,111.829,111.815,111.815,342500004.0
2005-07-06 11:23:00,111.835,111.843,111.822,111.823,238599999.0
2005-07-06 11:24:00,111.822,111.839,111.808,111.808,258699997.0
2005-07-06 11:25:00,111.796,111.83,111.796,111.825,279200002.0
2005-07-06 11:26:00,111.833,111.845,111.833,111.838,141099998.0
2005-07-06 11:27:00,111.84,111.855,111.831,111.855,193000005.0
2005-07-06 11:28:00,111.868,111.87,111.822,111.822,216899998.0
2005-07-06 11:29:00,111.857,111.865,111.838,111.849,393100005.0
2005-07-06 11:30:00,111.835,111.869,111.835,111.857,212800003.0
2005-07-06 11:31:00,111.855,111.866,111.834,111.837,359699995.0
2005-07-06 11:32:00,111.862,111.872,111.827,111.827,215500001.0
2005-07-06 11:33:00,111.841,111.849,111.836,111.836,129800001.0
2005-07-06 11:34:00,111.845,111.85,111.816,111.822,230999999.0
2005-07-06 11:35:00,111.838,111.85,111.838,111.841,194800004.0
2005-07-06 11:36:00,111.835,111.852,111.835,111.852,174499998.0
2005-07-06 11:37:00,111.88,111.88,111.858,111.869,351000004.0
2005-07-06 11:38:00,111.879,111.89,111.855,111.866,216400002.0
2005-07-06 11:39:00,111.89,111.89,111.863,111.872,219100004.0
2005-07-06 11:40:00,111.86,111.86,111.846,111.854,146900001.0
2005-07-06 11:41:00,111.865,111.883,111.851,111.87,254900003.0
2005-07-06 11:42:00,111.87,111.89,111.861,111.881,323000003.0
2005-07-06 11:43:00,111.888,111.896,111.872,111.872,234800001.0
2005-07-06 11:44:00,111.88,111.892,111.865,111.87,349900001.0
2005-07-06 11:45:00,111.882,111.891,111.87,111.886,169600000.0
2005-07-06 11:46:00,111.87,111.875,111.86,111.86,181900002.0
2005-07-06 11:47:00,111.851,111.876,111.848,111.863,343799994.0
2005-07-06 11:48:00,111.872,111.88,111.852,111.88,329799995.0
2005-07-06 11:49:00,111.853,111.856,111.844,111.851,189100001.0
2005-07-06 11:50:00,111.865,111.883,111.861,111.87,282299999.0
2005-07-06 11:51:00,111.862,111.904,111.858,111.858,401100002.0
2005-07-06 11:52:00,111.86,111.889,111.86,111.878,425300004.0
2005-07-06 11:53:00,111.87,111.885,111.843,111.858,236800000.0
2005-07-06 11:54:00,111.882,111.886,111.86,111.881,200700000.0
2005-07-06 11:55:00,111.855,111.883,111.845,111.857,496199997.0
2005-07-06 11:56:00,111.863,111.883,111.847,111.847,200400001.0
2005-07-06 11:57:00,111.855,111.887,111.855,111.881,268900007.0
2005-07-06 11:58:00,111.841,111.885,111.837,111.878,362799998.0
2005-07-06 11:59:00,111.862,111.882,111.862,111.882,256199998.0
2005-07-06 12:00:00,111.885,111.889,111.855,111.857,96400002.0
2005-07-06 12:01:00,111.845,111.873,111.83,111.855,332499995.0
2005-07-06 12:02:00,111.863,111.873,111.854,111.858,244100000.0
2005-07-06 12:03:00,111.858,111.869,111.843,111.853,170200002.0
2005-07-06 12:04:00,111.857,111.862,111.854,111.857,263900002.0
2005-07-06 12:05:00,111.877,111.885,111.863,111.884,416199999.0
2005-07-06 12:06:00,111.862,111.878,111.845,111.845,290299998.0
2005-07-06 12:07:00,111.87,111.87,111.838,111.844,131399999.0
2005-07-06 12:08:00,111.842,111.872,111.842,111.861,164100002.0
2005-07-06 12:09:00,111.847,111.889,111.847,111.88,217599997.0
2005-07-06 12:10:00,111.877,111.884,111.852,111.852,196400001.0
2005-07-06 12:11:00,111.847,111.861,111.845,111.85,305900000.0
2005-07-06 12:12:00,111.865,111.875,111.85,111.85,176300002.0
2005-07-06 12:13:00,111.862,111.87,111.857,111.87,330299997.0
2005-07-06 12:14:00,111.867,111.881,111.837,111.837,259400002.0
2005-07-06 12:15:00,111.862,111.871,111.845,111.854,123899996.0
2005-07-06 12:16:00,111.837,111.872,111.835,111.845,234000004.0
2005-07-06 12:17:00,111.847,111.872,111.836,111.866,315600000.0
2005-07-06 12:18:00,111.867,111.879,111.854,111.862,272700005.0
2005-07-06 12:19:00,111.867,111.881,111.853,111.857,337000000.0
2005-07-06 12:20:00,111.852,111.855,111.847,111.852,258099993.0
2005-07-06 12:21:00,111.875,111.878,111.862,111.878,143699999.0
2005-07-06 12:22:00,111.851,111.851,111.844,111.847,35300000.0
2005-07-06 12:23:00,111.85,111.867,111.841,111.86,411500003.0
2005-07-06 12:24:00,111.853,111.861,111.832,111.852,284799997.0
2005-07-06 12:25:00,111.841,111.87,111.84,111.866,227599998.0
2005-07-06 12:26:00,111.835,111.835,111.83,111.835,184800001.0
2005-07-06 12:27:00,111.862,111.873,111.842,111.873,208000000.0
2005-07-06 12:28:00,111.864,111.88,111.839,111.839,225900003.0
2005-07-06 12:29:00,111.88,111.881,111.843,111.859,149099997.0
2005-07-06 12:30:00,111.855,111.887,111.855,111.879,275700005.0
2005-07-06 12:31:00,111.861,111.885,111.861,111.877,189500001.0
2005-07-06 12:32:00,111.853,111.882,111.849,111.868,275599997.0
2005-07-06 12:33:00,111.877,111.895,111.871,111.871,135300001.0
2005-07-06 12:34:00,111.878,111.903,111.858,111.903,161500001.0
2005-07-06 12:35:00,111.91,111.914,111.884,111.9,323700004.0
2005-07-06 12:36:00,111.908,111.914,111.879,111.889,402999992.0
2005-07-06 12:37:00,111.897,111.902,111.864,111.897,346299998.0
2005-07-06 12:38:00,111.897,111.906,111.86,111.885,237000002.0
2005-07-06 12:39:00,111.888,111.901,111.879,111.893,103200000.0
2005-07-06 12:40:00,111.9,111.9,111.871,111.871,186600002.0
2005-07-06 12:41:00,111.867,111.914,111.867,111.908,189800003.0
2005-07-06 12:42:00,111.92,111.931,111.901,111.924,338199998.0
2005-07-06 12:43:00,111.932,111.936,111.919,111.919,147599998.0
2005-07-06 12:44:00,111.917,111.938,111.897,111.897,217700000.0
2005-07-06 12:45:00,111.918,111.932,111.9,111.907,336199999.0
2005-07-06 12:46:00,111.926,111.936,111.893,111.893,311999993.0
2005-07-06 12:47:00,111.899,111.929,111.895,111.903,244000000.0
2005-07-06 12:48:00,111.89,111.927,111.88,111.899,206500001.0
2005-07-06 12:49:00,111.917,111.92,111.893,111.915,266399996.0
2005-07-06 12:50:00,111.884,111.898,111.884,111.884,261800001.0
2005-07-06 12:51:00,111.882,111.882,111.856,111.856,157700000.0
2005-07-06 12:52:00,111.869,111.895,111.856,111.856,190399997.0
2005-07-06 12:53:00,111.845,111.859,111.845,111.857,241399997.0
2005-07-06 12:54:00,111.862,111.884,111.853,111.875,76799999.0
2005-07-06 12:55:00,111.89,111.89,111.859,111.859,207300002.0
2005-07-06 12:56:00,111.869,111.89,111.854,111.862,210600002.0
2005-07-06 12:57:00,111.876,111.893,111.864,111.878,147800002.0
2005-07-06 12:58:00,111.858,111.883,111.858,111.877,359300001.0
2005-07-06 12:59:00,111.863,111.875,111.847,111.865,151499998.0
2005-07-06 13:00:00,111.882,111.89,111.853,111.862,290200002.0
2005-07-06 13:01:00,111.877,111.887,111.863,111.88,254599999.0
2005-07-06 13:02:00,111.862,111.886,111.862,111.874,78500001.0
2005-07-06 13:03:00,111.869,111.896,111.869,111.896,179300003.0
2005-07-06 13:04:00,111.883,111.928,111.883,111.92,249800003.0
2005-07-06 13:05:00,111.913,111.923,111.909,111.912,306299998.0
2005-07-06 13:06:00,111.908,111.911,111.903,111.903,168099997.0
2005-07-06 13:07:00,111.908,111.939,111.895,111.939,134000004.0
2005-07-06 13:08:00,111.928,111.952,111.913,111.938,345899998.0
2005-07-06 13:09:00,111.925,111.93,111.907,111.914,266400003.0
2005-07-06 13:10:00,111.918,111.956,111.905,111.956,156100005.0
2005-07-06 13:11:00,111.922,111.947,111.922,111.922,258599992.0
2005-07-06 13:12:00,111.907,111.907,111.883,111.883,199099996.0
2005-07-06 13:13:00,111.885,111.895,111.867,111.867,274600003.0
2005-07-06 13:14:00,111.87,111.901,111.868,111.884,337800002.0
2005-07-06 13:15:00,111.86,111.872,111.86,111.872,333200004.0
2005-07-06 13:16:00,111.895,111.904,111.878,111.903,224000001.0
2005-07-06 13:17:00,111.888,111.908,111.878,111.882,207600005.0
2005-07-06 13:18:00,111.872,111.872,111.857,111.862,192600002.0
2005-07-06 13:19:00,111.897,111.905,111.859,111.859,205200000.0
2005-07-06 13:20:00,111.87,111.89,111.864,111.874,194399996.0
2005-07-06 13:21:00,111.86,111.882,111.847,111.873,204500001.0
2005-07-06 13:22:00,111.872,111.886,111.863,111.864,154200001.0
2005-07-06 13:23:00,111.891,111.899,111.855,111.859,204300003.0
2005-07-06 13:24:00,111.865,111.878,111.856,111.856,199200002.0
2005-07-06 13:25:00,111.884,111.891,111.867,111.886,174699999.0
2005-07-06 13:26:00,111.857,111.893,111.857,111.888,207800002.0
2005-07-06 13:27:00,111.865,111.87,111.86,111.86,61799999.0
2005-07-06 13:28:00,111.887,111.901,111.876,111.882,272800000.0
2005-07-06 13:29:00,111.89,111.92,111.882,111.908,290799997.0
2005-07-06 13:30:00,111.93,111.934,111.906,111.93,313600001.0
2005-07-06 13:31:00,111.938,111.938,111.882,111.892,173400003.0
2005-07-06 13:32:00,111.903,111.933,111.901,111.925,376300003.0
2005-07-06 13:33:00,111.907,111.922,111.892,111.895,294199997.0
2005-07-06 13:34:00,111.91,111.923,111.894,111.916,134000001.0
2005-07-06 13:35:00,111.913,111.926,111.892,111.898,257399996.0
2005-07-06 13:36:00,111.912,111.933,111.896,111.905,311200000.0
2005-07-06 13:37:00,111.917,111.927,111.895,111.927,358799993.0
2005-07-06 13:38:00,111.92,111.937,111.903,111.929,94700001.0
2005-07-06 13:39:00,111.907,111.92,111.901,111.901,106699999.0
2005-07-06 13:40:00,111.9,111.916,111.88,111.88,441399995.0
2005-07-06 13:41:00,111.893,111.913,111.874,111.88,158600002.0
2005-07-06 13:42:00,111.898,111.91,111.885,111.885,208299999.0
2005-07-06 13:43:00,111.895,111.903,111.862,111.881,197299996.0
2005-07-06 13:44:00,111.895,111.911,111.88,111.891,245500002.0
2005-07-06 13:45:00,111.885,111.911,111.866,111.88,201900001.0
2005-07-06 13:46:00,111.905,111.914,111.876,111.876,173300000.0
2005-07-06 13:47:00,111.92,111.92,111.894,111.918,316900003.0
2005-07-06 13:48:00,111.913,111.914,111.892,111.895,290200002.0
2005-07-06 13:49:00,111.905,111.915,111.886,111.89,111799998.0
2005-07-06 13:50:00,111.92,111.926,111.892,111.896,245900003.0
2005-07-06 13:51:00,111.907,111.918,111.861,111.879,252600000.0
2005-07-06 13:52:00,111.888,111.922,111.884,111.913,229899997.0
2005-07-06 13:53:00,111.892,111.892,111.851,111.866,180100003.0
2005-07-06 13:54:00,111.874,111.896,111.874,111.887,159100003.0
2005-07-06 13:55:00,111.875,111.898,111.863,111.893,157400002.0
2005-07-06 13:56:00,111.871,111.871,111.856,111.858,331999998.0
2005-07-06 13:57:00,111.868,111.891,111.857,111.857,328599998.0
2005-07-06 13:58:00,111.892,111.892,111.847,111.874,203599996.0
2005-07-06 13:59:00,111.848,111.864,111.824,111.824,262799998.0
2005-07-06 14:00:00,111.83,111.843,111.81,111.818,313400000.0
2005-07-06 14:01:00,111.822,111.843,111.807,111.807,238500001.0
2005-07-06 14:02:00,111.823,111.842,111.799,111.799,121000004.0
2005-07-06 14:03:00,111.835,111.844,111.779,111.779,178499997.0
2005-07-06 14:04:00,111.765,111.799,111.76,111.784,168500003.0
2005-07-06 14:05:00,111.772,111.793,111.759,111.759,309000001.0
2005-07-06 14:06:00,111.795,111.805,111.784,111.801,219200000.0
2005-07-06 14:07:00,111.789,111.822,111.789,111.804,264299995.0
2005-07-06 14:08:00,111.792,111.813,111.784,111.8,222500003.0
2005-07-06 14:09:00,111.811,111.831,111.789,111.789,421499999.0
2005-07-06 14:10:00,111.775,111.775,111.749,111.749,241400002.0
2005-07-06 14:11:00,111.745,111.745,111.735,111.745,161799998.0
2005-07-06 14:12:00,111.747,111.763,111.747,111.763,122399998.0
2005-07-06 14:13:00,111.774,111.796,111.774,111.787,222600004.0
2005-07-06 14:14:00,111.803,111.815,111.786,111.813,263099999.0
2005-07-06 14:15:00,111.828,111.829,111.805,111.81,397199997.0
2005-07-06 14:16:00,111.808,111.818,111.798,111.804,196499996.0
2005-07-06 14:17:00,111.802,111.816,111.789,111.812,203400000.0
2005-07-06 14:18:00,111.8,111.817,111.798,111.806,230400004.0
2005-07-06 14:19:00,111.809,111.847,111.809,111.837,271199997.0
2005-07-06 14:20:00,111.827,111.841,111.809,111.81,187800001.0
2005-07-06 14:21:00,111.812,111.841,111.81,111.81,301700009.0
2005-07-06 14:22:00,111.822,111.844,111.81,111.834,176100001.0
2005-07-06 14:23:00,111.833,111.866,111.821,111.866,261800003.0
2005-07-06 14:24:00,111.838,111.86,111.825,111.827,427100003.0
2005-07-06 14:25:00,111.817,111.867,111.817,111.854,109100000.0
2005-07-06 14:26:00,111.852,111.873,111.836,111.836,205400005.0
2005-07-06 14:27:00,111.847,111.874,111.847,111.863,173900003.0
2005-07-06 14:28:00,111.844,111.849,111.81,111.81,259300000.0
2005-07-06 14:29:00,111.818,111.842,111.818,111.838,241899997.0
2005-07-06 14:30:00,111.835,111.842,111.824,111.842,342400006.0
2005-07-06 14:31:00,111.848,111.848,111.817,111.821,282799994.0
2005-07-06 14:32:00,111.825,111.843,111.825,111.827,132599999.0
2005-07-06 14:33:00,111.839,111.849,111.824,111.824,125700000.0
2005-07-06 14:34:00,111.82,111.831,111.815,111.827,135800002.0
2005-07-06 14:35:00,111.814,111.836,111.798,111.798,230600003.0
2005-07-06 14:36:00,111.801,111.841,111.801,111.836,273899999.0
2005-07-06 14:37:00,111.827,111.833,111.827,111.833,91899997.0
2005-07-06 14:38:00,111.856,111.864,111.842,111.856,193400000.0
2005-07-06 14:39:00,111.862,111.862,111.825,111.825,184300002.0
2005-07-06 14:40:00,111.812,111.829,111.812,111.818,162800001.0
2005-07-06 14:41:00,111.822,111.822,111.808,111.808,137000000.0
2005-07-06 14:42:00,111.823,111.843,111.813,111.838,248799994.0
2005-07-06 14:43:00,111.82,111.843,111.809,111.809,361700003.0
2005-07-06 14:44:00,111.84,111.844,111.783,111.783,155399999.0
2005-07-06 14:45:00,111.779,111.815,111.776,111.798,294700005.0
2005-07-06 14:46:00,111.81,111.82,111.774,111.774,149799999.0
2005-07-06 14:47:00,111.786,111.825,111.774,111.774,324700002.0
2005-07-06 14:48:00,111.759,111.759,111.729,111.743,361599999.0
2005-07-06 14:49:00,111.745,111.751,111.742,111.747,154499999.0
2005-07-06 14:50:00,111.77,111.77,111.746,111.746,219000000.0
2005-07-06 14:51:00,111.757,111.77,111.743,111.747,200399998.0
2005-07-06 14:52:00,111.748,111.765,111.74,111.754,280899999.0
2005-07-06 14:53:00,111.725,111.725,111.699,111.709,237999997.0
2005-07-06 14:54:00,111.7,111.734,111.697,111.721,195299998.0
2005-07-06 14:55:00,111.735,111.751,111.707,111.707,187700005.0
2005-07-06 14:56:00,111.712,111.733,111.712,111.733,69600002.0
2005-07-06 14:57:00,111.765,111.776,111.75,111.758,252799999.0
2005-07-06 14:58:00,111.761,111.782,111.753,111.753,271000008.0
2005-07-06 14:59:00,111.775,111.785,111.757,111.771,272499997.0
2005-07-06 15:00:00,111.785,111.799,111.77,111.794,356599998.0
2005-07-06 15:01:00,111.787,111.802,111.78,111.8,129999999.0
2005-07-06 15:02:00,111.773,111.796,111.766,111.791,177100000.0
2005-07-06 15:03:00,111.789,111.789,111.749,111.749,137499998.0
2005-07-06 15:04:00,111.787,111.788,111.719,111.719,189199996.0
2005-07-06 15:05:00,111.739,111.754,111.733,111.733,86200001.0
2005-07-06 15:06:00,111.734,111.746,111.72,111.725,280299997.0
2005-07-06 15:07:00,111.726,111.745,111.726,111.732,172599997.0
2005-07-06 15:08:00,111.755,111.773,111.724,111.724,305499995.0
2005-07-06 15:09:00,111.726,111.733,111.725,111.733,202500003.0
2005-07-06 15:10:00,111.728,111.752,111.722,111.732,328799996.0
2005-07-06 15:11:00,111.733,111.768,111.728,111.763,343099998.0
2005-07-06 15:12:00,111.745,111.751,111.714,111.751,375799994.0
2005-07-06 15:13:00,111.733,111.76,111.732,111.741,222000002.0
2005-07-06 15:14:00,111.728,111.735,111.728,111.735,177699996.0
2005-07-06 15:15:00,111.739,111.767,111.739,111.76,239699999.0
2005-07-06 15:16:00,111.728,111.76,111.728,111.757,127100000.0
2005-07-06 15:17:00,111.75,111.77,111.75,111.759,165200004.0
2005-07-06 15:18:00,111.743,111.743,111.731,111.736,153199998.0
2005-07-06 15:19:00,111.743,111.766,111.743,111.751,123499997.0
2005-07-06 15:20:00,111.754,111.764,111.739,111.747,266300000.0
2005-07-06 15:21:00,111.743,111.758,111.738,111.745,198999999.0
2005-07-06 15:22:00,111.747,111.755,111.747,111.75,188099999.0
2005-07-06 15:23:00,111.758,111.794,111.758,111.786,266600000.0
2005-07-06 15:24:00,111.795,111.809,111.792,111.792,356199992.0
2005-07-06 15:25:00,111.785,111.785,111.777,111.785,252000002.0
2005-07-06 15:26:00,111.797,111.813,111.784,111.784,371300003.0
2005-07-06 15:27:00,111.807,111.818,111.792,111.802,251799999.0
2005-07-06 15:28:00,111.798,111.826,111.783,111.821,208000001.0
2005-07-06 15:29:00,111.788,111.792,111.785,111.789,176200000.0
2005-07-06 15:30:00,111.808,111.81,111.783,111.783,203799996.0
2005-07-06 15:31:00,111.805,111.818,111.79,111.793,269899994.0
2005-07-06 15:32:00,111.775,111.817,111.775,111.793,273399998.0
2005-07-06 15:33:00,111.817,111.822,111.79,111.799,265600003.0
2005-07-06 15:34:00,111.81,111.825,111.787,111.787,185700000.0
2005-07-06 15:35:00,111.788,111.81,111.786,111.81,333199999.0
2005-07-06 15:36:00,111.8,111.83,111.8,111.812,201599994.0
2005-07-06 15:37:00,111.8,111.814,111.79,111.795,207199999.0
2005-07-06 15:38:00,111.792,111.792,111.776,111.792,192900002.0
2005-07-06 15:39:00,111.78,111.816,111.78,111.795,225200003.0
2005-07-06 15:40:00,111.79,111.821,111.79,111.81,181200002.0
2005-07-06 15:41:00,111.798,111.82,111.785,111.801,327799999.0
2005-07-06 15:42:00,111.777,111.782,111.772,111.778,395699994.0
2005-07-06 15:43:00,111.789,111.82,111.785,111.785,189600002.0
2005-07-06 15:44:00,111.785,111.813,111.781,111.787,146799998.0
2005-07-06 15:45:00,111.778,111.8,111.77,111.798,230800003.0
2005-07-06 15:46:00,111.772,111.777,111.743,111.767,312299998.0
2005-07-06 15:47:00,111.763,111.776,111.733,111.745,206499997.0
2005-07-06 15:48:00,111.753,111.76,111.709,111.709,340600004.0
2005-07-06 15:49:00,111.695,111.717,111.695,111.717,71200001.0
2005-07-06 15:50:00,111.717,111.738,111.706,111.709,385899999.0
2005-07-06 15:51:00,111.72,111.72,111.699,111.713,175299999.0
2005-07-06 15:52:00,111.728,111.742,111.714,111.714,298300000.0
2005-07-06 15:53:00,111.71,111.735,111.701,111.713,326599997.0
2005-07-06 15:54:00,111.728,111.736,111.716,111.722,245800006.0
2005-07-06 15:55:00,111.73,111.751,111.72,111.745,208500000.0
2005-07-06 15:56:00,111.735,111.773,111.734,111.769,320299998.0
2005-07-06 15:57:00,111.74,111.78,111.74,111.777,157100000.0
2005-07-06 15:58:00,111.737,111.772,111.729,111.744,382700004.0
2005-07-06 15:59:00,111.743,111.774,111.734,111.754,292800002.0
2005-07-06 16:00:00,111.776,111.812,111.765,111.812,280399994.0
2005-07-06 16:01:00,111.807,111.824,111.788,111.824,130800002.0
2005-07-06 16:02:00,111.818,111.818,111.792,111.793,240199997.0
2005-07-06 16:03:00,111.805,111.827,111.805,111.826,98400002.0
2005-07-06 16:04:00,111.833,111.866,111.833,111.862,375700003.0
2005-07-06 16:05:00,111.848,111.865,111.848,111.855,283999996.0
2005-07-06 16:06:00,111.857,111.857,111.825,111.834,240100004.0
2005-07-06 16:07:00,111.838,111.84,111.821,111.827,423699998.0
2005-07-06 16:08:00,111.81,111.81,111.764,111.764,209600003.0
2005-07-06 16:09:00,111.787,111.803,111.766,111.766,293099998.0
2005-07-06 16:10:00,111.77,111.77,111.746,111.759,282500004.0
2005-07-06 16:11:00,111.775,111.794,111.775,111.786,191599999.0
2005-07-06 16:12:00,111.792,111.792,111.783,111.787,137200001.0
2005-07-06 16:13:00,111.805,111.816,111.79,111.813,328900007.0
2005-07-06 16:14:00,111.812,111.812,111.796,111.804,301799995.0
2005-07-06 16:15:00,111.807,111.851,111.801,111.846,307400003.0
2005-07-06 16:16:00,111.811,111.841,111.809,111.819,291799996.0
2005-07-06 16:17:00,111.806,111.806,111.783,111.787,184900004.0
2005-07-06 16:18:00,111.802,111.816,111.78,111.782,228900001.0
2005-07-06 16:19:00,111.766,111.767,111.752,111.766,157599998.0
2005-07-06 16:20:00,111.802,111.81,111.766,111.767,296400003.0
2005-07-06 16:21:00,111.773,111.773,111.753,111.756,247900001.0
2005-07-06 16:22:00,111.76,111.78,111.753,111.753,271099999.0
2005-07-06 16:23:00,111.75,111.76,111.729,111.75,193100002.0
2005-07-06 16:24:00,111.758,111.771,111.721,111.743,411499995.0
2005-07-06 16:25:00,111.73,111.756,111.727,111.743,173199997.0
2005-07-06 16:26:00,111.708,111.731,111.708,111.731,258700004.0
2005-07-06 16:27:00,111.728,111.743,111.728,111.743,200000005.0
2005-07-06 16:28:00,111.787,111.787,111.742,111.747,41300000.0
2005-07-06 16:29:00,111.76,111.76,111.738,111.738,187399995.0
2005-07-06 16:30:00,111.753,111.766,111.739,111.748,254899997.0
2005-07-06 16:31:00,111.768,111.771,111.749,111.754,308199998.0
2005-07-06 16:32:00,111.733,111.751,111.73,111.751,366499996.0
2005-07-06 16:33:00,111.743,111.764,111.739,111.762,330000003.0
2005-07-06 16:34:00,111.768,111.77,111.745,111.745,242099993.0
2005-07-06 16:35:00,111.78,111.784,111.743,111.765,318600008.0
2005-07-06 16:36:00,111.76,111.799,111.76,111.79,216999999.0
2005-07-06 16:37:00,111.783,111.821,111.78,111.805,373200000.0
2005-07-06 16:38:00,111.812,111.821,111.794,111.794,221500000.0
2005-07-06 16:39:00,111.786,111.793,111.78,111.781,285200000.0
2005-07-06 16:40:00,111.79,111.806,111.782,111.805,246599995.0
2005-07-06 16:41:00,111.804,111.804,111.791,111.797,270400002.0
2005-07-06 16:42:00,111.814,111.823,111.789,111.789,314200003.0
2005-07-06 16:43:00,111.808,111.827,111.806,111.806,113699996.0
2005-07-06 16:44:00,111.835,111.835,111.797,111.797,356800000.0
2005-07-06 16:45:00,111.819,111.823,111.797,111.802,249200001.0
2005-07-06 16:46:00,111.81,111.81,111.782,111.799,156799998.0
2005-07-06 16:47:00,111.792,111.819,111.777,111.777,246800002.0
2005-07-06 16:48:00,111.763,111.767,111.753,111.767,197400004.0
2005-07-06 16:49:00,111.767,111.781,111.762,111.77,221499999.0
2005-07-06 16:50:00,111.777,111.791,111.76,111.762,416399997.0
2005-07-06 16:51:00,111.775,111.812,111.775,111.805,388600002.0
2005-07-06 16:52:00,111.789,111.811,111.789,111.804,282899996.0
2005-07-06 16:53:00,111.784,111.784,111.775,111.777,204100000.0
2005-07-06 16:54:00,111.802,111.808,111.786,111.793,255900002.0
2005-07-06 16:55:00,111.798,111.826,111.794,111.826,261499998.0
2005-07-06 16:56:00,111.79,111.799,111.78,111.78,244800006.0
2005-07-06 16:57:00,111.805,111.821,111.79,111.803,226099996.0
2005-07-06 16:58:00,111.812,111.847,111.812,111.829,317200004.0
2005-07-06 16:59:00,111.818,111.841,111.804,111.804,215999996.0
2005-07-06 17:00:00,111.802,111.822,111.791,111.791,398499998.0
2005-07-06 17:01:00,111.805,111.81,111.768,111.795,465600006.0
2005-07-06 17:02:00,111.792,111.796,111.785,111.79,397800001.0
2005-07-06 17:03:00,111.783,111.804,111.783,111.798,171800003.0
2005-07-06 17:04:00,111.809,111.817,111.779,111.779,289600002.0
2005-07-06 17:05:00,111.768,111.803,111.768,111.77,386800001.0
2005-07-06 17:06:00,111.771,111.782,111.769,111.782,358099997.0
2005-07-06 17:07:00,111.782,111.806,111.78,111.806,207899996.0
2005-07-06 17:08:00,111.816,111.828,111.814,111.816,170699996.0
2005-07-06 17:09:00,111.812,111.819,111.802,111.802,199099997.0
2005-07-06 17:10:00,111.808,111.833,111.795,111.822,446600001.0
2005-07-06 17:11:00,111.82,111.842,111.82,111.826,104700000.0
2005-07-06 17:12:00,111.823,111.851,111.818,111.818,288099998.0
2005-07-06 17:13:00,111.877,111.88,111.814,111.814,311600010.0
2005-07-06 17:14:00,111.812,111.839,111.812,111.821,237199998.0
2005-07-06 17:15:00,111.82,111.831,111.8,111.8,102499997.0
2005-07-06 17:16:00,111.79,111.809,111.79,111.797,178100003.0
2005-07-06 17:17:00,111.805,111.816,111.795,111.802,153200002.0
2005-07-06 17:18:00,111.788,111.808,111.782,111.808,193899998.0
2005-07-06 17:19:00,111.81,111.821,111.805,111.805,350599995.0
2005-07-06 17:20:00,111.807,111.818,111.804,111.81,204900000.0
2005-07-06 17:21:00,111.822,111.834,111.813,111.817,151900003.0
2005-07-06 17:22:00,111.811,111.844,111.807,111.836,281599997.0
2005-07-06 17:23:00,111.826,111.861,111.826,111.853,142299999.0
2005-07-06 17:24:00,111.85,111.882,111.846,111.873,99700002.0
2005-07-06 17:25:00,111.878,111.883,111.866,111.88,214300002.0
2005-07-06 17:26:00,111.872,111.911,111.872,111.911,116999997.0
2005-07-06 17:27:00,111.93,111.934,111.898,111.898,89899999.0
2005-07-06 17:28:00,111.903,111.915,111.886,111.908,259299998.0
2005-07-06 17:29:00,111.884,111.9,111.861,111.872,230500003.0
2005-07-06 17:30:00,111.879,111.879,111.876,111.876,126000004.0
2005-07-06 17:31:00,111.871,111.901,111.866,111.898,296500004.0
2005-07-06 17:32:00,111.917,111.917,111.904,111.911,198400004.0
2005-07-06 17:33:00,111.917,111.929,111.881,111.886,231200000.0
2005-07-06 17:34:00,111.874,111.89,111.874,111.876,226899999.0
2005-07-06 17:35:00,111.895,111.903,111.874,111.874,257400000.0
2005-07-06 17:36:00,111.868,111.91,111.867,111.898,189399996.0
2005-07-06 17:37:00,111.877,111.891,111.877,111.891,181300000.0
2005-07-06 17:38:00,111.895,111.906,111.876,111.892,222499998.0
2005-07-06 17:39:00,111.902,111.913,111.902,111.913,59099999.0
2005-07-06 17:40:00,111.93,111.949,111.93,111.948,94100001.0
2005-07-06 17:41:00,111.933,111.976,111.931,111.936,400199990.0
2005-07-06 17:42:00,111.947,111.954,111.908,111.908,177399999.0
2005-07-06 17:43:00,111.908,111.935,111.907,111.912,222599995.0
2005-07-06 17:44:00,111.925,111.931,111.915,111.931,127700001.0
2005-07-06 17:45:00,111.923,111.95,111.915,111.939,233300005.0
2005-07-06 17:46:00,111.92,111.961,111.92,111.955,295799996.0
2005-07-06 17:47:00,111.938,111.971,111.938,111.962,258099997.0
2005-07-06 17:48:00,111.965,111.972,111.948,111.955,265199999.0
2005-07-06 17:49:00,111.951,111.964,111.947,111.955,445399992.0
2005-07-06 17:50:00,111.955,111.955,111.935,111.94,332800006.0
2005-07-06 17:51:00,111.956,111.984,111.944,111.944,226699999.0
2005-07-06 17:52:00,111.939,111.939,111.927,111.934,195200004.0
2005-07-06 17:53:00,111.94,111.94,111.913,111.915,212699998.0
2005-07-06 17:54:00,111.912,111.921,111.912,111.916,281400003.0
2005-07-06 17:55:00,111.915,111.949,111.915,111.944,264900004.0
2005-07-06 17:56:00,111.952,111.985,111.951,111.959,177500001.0
2005-07-06 17:57:00,111.958,111.985,111.958,111.968,128000002.0
2005-07-06 17:58:00,111.973,112.025,111.973,112.025,111199997.0
2005-07-06 17:59:00,112.058,112.07,112.056,112.059,166899997.0
2005-07-06 18:00:00,112.073,112.085,112.05,112.054,235100005.0
2005-07-06 18:01:00,112.05,112.05,112.02,112.05,1963299992.0
2005-07-06 18:04:00,112.07,112.08,112.07,112.08,1963299992.0
2005-07-06 18:05:00,112.09,112.11,112.08,112.1,1963299992.0
2005-07-06 18:06:00,112.09,112.17,112.09,112.15,1963299992.0
2005-07-06 18:07:00,112.16,112.16,112.15,112.15,1963299992.0
2005-07-06 18:08:00,112.14,112.15,112.13,112.15,1963299992.0
2005-07-06 18:09:00,112.17,112.17,112.15,112.17,1963299992.0
2005-07-06 18:10:00,112.15,112.15,112.14,112.14,1963299992.0
2005-07-06 18:11:00,112.135,112.154,112.12,112.145,1963299992.0
2005-07-06 18:12:00,112.14,112.14,112.12,112.12,1857100010.0
2005-07-06 18:13:00,112.13,112.16,112.12,112.16,1857100010.0
2005-07-06 18:14:00,112.17,112.21,112.15,112.19,1857100010.0
2005-07-06 18:15:00,112.2,112.2,112.19,112.19,1857100010.0
2005-07-06 18:16:00,112.19,112.19,112.17,112.17,1857100010.0
2005-07-06 18:17:00,112.175,112.205,112.168,112.203,1857100010.0
2005-07-06 18:18:00,112.22,112.22,112.2,112.22,2119599986.0
2005-07-06 18:19:00,112.21,112.21,112.19,112.21,2119599986.0
2005-07-06 18:20:00,112.21,112.22,112.17,112.19,2119599986.0
2005-07-06 18:21:00,112.18,112.2,112.16,112.19,2119599986.0
2005-07-06 18:22:00,112.18,112.22,112.18,112.22,2119599986.0
2005-07-06 18:23:00,112.21,112.22,112.18,112.18,2119599986.0
2005-07-06 18:24:00,112.19,112.19,112.17,112.17,2119599986.0
2005-07-06 18:25:00,112.18,112.18,112.17,112.17,2119599986.0
2005-07-06 18:26:00,112.198,112.226,112.158,112.161,2119599986.0
2005-07-06 18:27:00,112.155,112.161,112.147,112.155,1824600002.0
2005-07-06 18:28:00,112.16,112.17,112.16,112.17,1475300005.0
2005-07-06 18:29:00,112.19,112.21,112.18,112.19,1475300005.0
2005-07-06 18:30:00,112.194,112.217,112.186,112.207,1475300005.0
2005-07-06 18:31:00,112.19,112.2,112.19,112.19,1844000000.0
2005-07-06 18:32:00,112.2,112.28,112.2,112.27,1844000000.0
2005-07-06 18:33:00,112.26,112.28,112.25,112.28,1844000000.0
2005-07-06 18:34:00,112.27,112.27,112.25,112.26,1844000000.0
2005-07-06 18:35:00,112.27,112.27,112.26,112.26,1844000000.0
2005-07-06 18:36:00,112.229,112.264,112.198,112.205,1844000000.0
2005-07-06 18:37:00,112.208,112.236,112.182,112.182,1334699985.0
2005-07-06 18:38:00,112.18,112.201,112.175,112.175,886999997.0
2005-07-06 18:39:00,112.194,112.235,112.167,112.189,679399996.0
2005-07-06 18:40:00,112.171,112.255,112.162,112.205,1752399995.0
2005-07-06 18:41:00,112.202,112.234,112.165,112.165,1422600002.0
2005-07-06 18:42:00,112.158,112.183,112.155,112.162,1929200001.0
2005-07-06 18:43:00,112.178,112.208,112.153,112.153,1306700015.0
2005-07-06 18:44:00,112.144,112.165,112.128,112.148,564400005.0
2005-07-06 18:45:00,112.167,112.179,112.145,112.16,1986599994.0
2005-07-06 18:46:00,112.164,112.192,112.139,112.147,1604300003.0
2005-07-06 18:47:00,112.147,112.181,112.143,112.181,680900003.0
2005-07-06 18:48:00,112.181,112.206,112.158,112.162,841499996.0
2005-07-06 18:49:00,112.175,112.206,112.157,112.188,1409000006.0
2005-07-06 18:50:00,112.162,112.174,112.152,112.157,1845000004.0
2005-07-06 18:51:00,112.158,112.172,112.158,112.17,1606600009.0
2005-07-06 18:52:00,112.17,112.199,112.164,112.179,1652599997.0
2005-07-06 18:53:00,112.179,112.197,112.159,112.176,1543199994.0
2005-07-06 18:54:00,112.17,112.18,112.16,112.17,1924100004.0
2005-07-06 18:55:00,112.161,112.194,112.145,112.145,1924100004.0
2005-07-06 18:56:00,112.153,112.182,112.132,112.132,295700002.0
2005-07-06 18:57:00,112.138,112.191,112.131,112.154,934499999.0
2005-07-06 18:58:00,112.132,112.177,112.132,112.141,1293599997.0
2005-07-06 18:59:00,112.125,112.154,112.117,112.117,1723300000.0
2005-07-06 19:00:00,112.118,112.142,112.111,112.111,901300007.0
2005-07-06 19:01:00,112.116,112.138,112.107,112.116,875900004.0
2005-07-06 19:02:00,112.14,112.145,112.089,112.113,431000000.0
2005-07-06 19:03:00,112.133,112.148,112.108,112.112,1455600012.0
2005-07-06 19:04:00,112.115,112.156,112.095,112.127,1073999997.0
2005-07-06 19:05:00,112.13,112.158,112.117,112.118,636899997.0
2005-07-06 19:06:00,112.14,112.144,112.108,112.125,1404300001.0
2005-07-06 19:07:00,112.149,112.154,112.119,112.133,1857500002.0
2005-07-06 19:08:00,112.124,112.142,112.12,112.132,1828199997.0
2005-07-06 19:09:00,112.122,112.147,112.104,112.104,644600000.0
2005-07-06 19:10:00,112.12,112.142,112.106,112.13,654800002.0
2005-07-06 19:11:00,112.113,112.119,112.111,112.119,536700004.0
2005-07-06 19:12:00,112.133,112.159,112.09,112.118,1119700009.0
2005-07-06 19:13:00,112.107,112.146,112.107,112.11,533800003.0
2005-07-06 19:14:00,112.11,112.14,112.088,112.107,677599994.0
2005-07-06 19:15:00,112.113,112.133,112.107,112.109,1900600000.0
2005-07-06 19:16:00,112.113,112.118,112.1,112.1,866100004.0
2005-07-06 19:17:00,112.125,112.134,112.099,112.121,991900004.0
2005-07-06 19:18:00,112.098,112.109,112.094,112.094,747599995.0
2005-07-06 19:19:00,112.105,112.15,112.097,112.117,1682699981.0
2005-07-06 19:20:00,112.103,112.132,112.099,112.103,819100002.0
2005-07-06 19:21:00,112.104,112.122,112.104,112.12,934999997.0
2005-07-06 19:22:00,112.123,112.14,112.108,112.115,831999994.0
2005-07-06 19:23:00,112.12,112.14,112.11,112.13,1578599995.0
2005-07-06 19:24:00,112.129,112.166,112.118,112.138,1578599995.0
2005-07-06 19:25:00,112.144,112.166,112.124,112.124,1145399999.0
2005-07-06 19:27:00,112.135,112.168,112.133,112.145,1725700012.0
2005-07-06 19:28:00,112.13,112.176,112.122,112.142,1266000006.0
2005-07-06 19:29:00,112.145,112.168,112.129,112.129,460000001.0
2005-07-06 19:30:00,112.142,112.177,112.128,112.163,601000000.0
2005-07-06 19:31:00,112.149,112.183,112.142,112.149,1536600001.0
2005-07-06 19:32:00,112.152,112.19,112.138,112.149,1570900004.0
2005-07-06 19:33:00,112.173,112.188,112.133,112.141,1184799999.0
2005-07-06 19:34:00,112.137,112.181,112.135,112.181,1108500005.0
2005-07-06 19:35:00,112.147,112.186,112.143,112.148,953399985.0
2005-07-06 19:36:00,112.138,112.177,112.138,112.171,670700004.0
2005-07-06 19:37:00,112.149,112.175,112.149,112.171,291799998.0
2005-07-06 19:38:00,112.153,112.178,112.132,112.132,1087599990.0
2005-07-06 19:39:00,112.132,112.175,112.132,112.172,1216100004.0
2005-07-06 19:40:00,112.136,112.167,112.122,112.143,993100009.0
2005-07-06 19:41:00,112.178,112.186,112.116,112.18,1423799993.0
2005-07-06 19:42:00,112.163,112.176,112.135,112.167,828400001.0
2005-07-06 19:43:00,112.172,112.172,112.128,112.14,449199997.0
2005-07-06 19:44:00,112.142,112.179,112.142,112.157,634099997.0
2005-07-06 19:45:00,112.162,112.176,112.131,112.156,805100002.0
2005-07-06 19:46:00,112.12,112.158,112.113,112.113,919999991.0
2005-07-06 19:47:00,112.104,112.146,112.104,112.135,507199994.0
2005-07-06 19:48:00,112.128,112.145,112.094,112.112,1481800006.0
2005-07-06 19:49:00,112.109,112.137,112.091,112.091,610000004.0
2005-07-06 19:50:00,112.088,112.127,112.084,112.124,922600001.0
2005-07-06 19:51:00,112.09,112.127,112.09,112.124,950500005.0
2005-07-06 19:52:00,112.122,112.127,112.06,112.117,747099993.0
2005-07-06 19:53:00,112.089,112.139,112.085,112.09,1289000004.0
2005-07-06 19:54:00,112.106,112.137,112.082,112.094,1284000009.0
2005-07-06 19:55:00,112.099,112.116,112.086,112.105,728400004.0
2005-07-06 19:56:00,112.095,112.095,112.087,112.095,1010100015.0
2005-07-06 19:57:00,112.091,112.149,112.091,112.13,804900003.0
2005-07-06 19:58:00,112.128,112.17,112.121,112.143,1550399981.0
2005-07-06 19:59:00,112.15,112.188,112.15,112.158,826200001.0
2005-07-06 20:00:00,112.142,112.189,112.142,112.155,409200007.0
2005-07-06 20:01:00,112.15,112.195,112.146,112.16,298499998.0
2005-07-06 20:02:00,112.169,112.188,112.146,112.175,1128400006.0
2005-07-06 20:03:00,112.172,112.187,112.113,112.137,819099999.0
2005-07-06 20:04:00,112.162,112.177,112.124,112.154,610699999.0
2005-07-06 20:05:00,112.163,112.207,112.157,112.163,1192799994.0
2005-07-06 20:06:00,112.174,112.209,112.17,112.2,1875000012.0
2005-07-06 20:07:00,112.197,112.201,112.171,112.201,945399996.0
2005-07-06 20:08:00,112.16,112.165,112.16,112.165,855100001.0
2005-07-06 20:09:00,112.159,112.183,112.148,112.16,955900008.0
2005-07-06 20:10:00,112.155,112.196,112.145,112.145,821699997.0
2005-07-06 20:11:00,112.142,112.168,112.14,112.148,1771700000.0
2005-07-06 20:13:00,112.14,112.151,112.14,112.142,983500008.0
2005-07-06 20:14:00,112.159,112.181,112.136,112.149,1019900003.0
2005-07-06 20:15:00,112.175,112.195,112.137,112.154,1273800018.0
2005-07-06 20:16:00,112.154,112.197,112.14,112.165,950500000.0
2005-07-06 20:17:00,112.158,112.198,112.152,112.18,614899997.0
2005-07-06 20:18:00,112.15,112.177,112.144,112.161,177900002.0
2005-07-06 20:19:00,112.155,112.176,112.132,112.155,1098799989.0
2005-07-06 20:20:00,112.168,112.179,112.149,112.165,684800000.0
2005-07-06 20:21:00,112.155,112.161,112.147,112.15,1544099993.0
2005-07-06 20:22:00,112.154,112.18,112.146,112.152,1384799995.0
2005-07-06 20:23:00,112.143,112.171,112.143,112.163,943700001.0
2005-07-06 20:24:00,112.141,112.141,112.12,112.12,744599999.0
2005-07-06 20:25:00,112.154,112.172,112.132,112.134,923999997.0
2005-07-06 20:26:00,112.153,112.176,112.132,112.155,1176500011.0
2005-07-06 20:27:00,112.166,112.19,112.138,112.15,1486999992.0
2005-07-06 20:28:00,112.15,112.15,112.15,112.15,2130099993.0
2005-07-06 20:31:00,112.155,112.17,112.131,112.153,2130099993.0
2005-07-06 20:32:00,112.16,112.16,112.16,112.16,620700011.0
2005-07-06 20:33:00,112.169,112.192,112.151,112.175,620700011.0
2005-07-06 20:34:00,112.157,112.163,112.153,112.163,298899995.0
2005-07-06 20:35:00,112.17,112.208,112.17,112.185,617400000.0
2005-07-06 20:36:00,112.171,112.208,112.159,112.159,537399999.0
2005-07-06 20:37:00,112.173,112.184,112.151,112.151,443899992.0
2005-07-06 20:38:00,112.137,112.165,112.133,112.164,1293300001.0
2005-07-06 20:39:00,112.15,112.187,112.138,112.138,1189999998.0
2005-07-06 20:40:00,112.16,112.16,112.16,112.16,1128200009.0
2005-07-06 20:41:00,112.147,112.162,112.142,112.162,1128200009.0
2005-07-06 20:42:00,112.164,112.207,112.164,112.173,1176100005.0
2005-07-06 20:43:00,112.196,112.21,112.155,112.185,1379200003.0
2005-07-06 20:44:00,112.165,112.194,112.165,112.185,1620400010.0
2005-07-06 20:45:00,112.185,112.213,112.173,112.183,1200300005.0
2005-07-06 20:46:00,112.204,112.213,112.172,112.177,1538200002.0
2005-07-06 20:47:00,112.178,112.201,112.178,112.201,1935899996.0
2005-07-06 20:48:00,112.215,112.223,112.187,112.197,1122599999.0
2005-07-06 20:49:00,112.193,112.193,112.179,112.18,1173199992.0
2005-07-06 20:50:00,112.184,112.218,112.184,112.191,1418500001.0
2005-07-06 20:51:00,112.192,112.228,112.19,112.207,677100007.0
2005-07-06 20:52:00,112.198,112.204,112.187,112.199,328800001.0
2005-07-06 20:53:00,112.195,112.215,112.173,112.203,1458599995.0
2005-07-06 20:54:00,112.189,112.218,112.186,112.206,515200006.0
2005-07-06 20:55:00,112.189,112.217,112.184,112.184,2051800001.0
2005-07-06 20:56:00,112.195,112.217,112.182,112.205,624699994.0
2005-07-06 20:57:00,112.183,112.183,112.166,112.168,1955600000.0
2005-07-06 20:58:00,112.19,112.19,112.18,112.19,2018600004.0
2005-07-06 20:59:00,112.19,112.2,112.18,112.2,2018600004.0
2005-07-06 21:00:00,112.205,112.226,112.19,112.195,2018600004.0
2005-07-06 21:01:00,112.196,112.21,112.187,112.189,1203500003.0
2005-07-06 21:02:00,112.195,112.215,112.168,112.186,879099998.0
2005-07-06 21:03:00,112.188,112.197,112.173,112.18,1351700007.0
2005-07-06 21:04:00,112.186,112.217,112.185,112.205,534999999.0
2005-07-06 21:05:00,112.186,112.209,112.18,112.188,766100017.0
2005-07-06 21:06:00,112.196,112.218,112.189,112.194,860499997.0
2005-07-06 21:07:00,112.194,112.219,112.179,112.212,1342599990.0
2005-07-06 21:08:00,112.189,112.21,112.189,112.197,659499993.0
2005-07-06 21:09:00,112.186,112.219,112.186,112.207,250500000.0
2005-07-06 21:10:00,112.21,112.229,112.197,112.216,506199998.0
2005-07-06 21:11:00,112.207,112.228,112.2,112.21,127400003.0
2005-07-06 21:12:00,112.218,112.235,112.19,112.207,477700004.0
2005-07-06 21:13:00,112.197,112.234,112.195,112.202,760099998.0
2005-07-06 21:14:00,112.213,112.239,112.191,112.202,1696499997.0
2005-07-06 21:15:00,112.194,112.242,112.194,112.228,1288899992.0
2005-07-06 21:16:00,112.21,112.241,112.205,112.22,1030200001.0
2005-07-06 21:17:00,112.222,112.231,112.193,112.193,1866400003.0
2005-07-06 21:18:00,112.197,112.219,112.179,112.196,950900000.0
2005-07-06 21:19:00,112.184,112.22,112.184,112.189,1105699997.0
2005-07-06 21:20:00,112.189,112.229,112.189,112.222,1317200003.0
2005-07-06 21:21:00,112.195,112.216,112.186,112.215,1099999994.0
2005-07-06 21:22:00,112.206,112.231,112.191,112.211,1886199999.0
2005-07-06 21:23:00,112.198,112.245,112.187,112.208,954800000.0
2005-07-06 21:24:00,112.2,112.22,112.191,112.2,1563500006.0
2005-07-06 21:25:00,112.21,112.236,112.18,112.202,1406900003.0
2005-07-06 21:26:00,112.215,112.228,112.191,112.208,997800006.0
2005-07-06 21:27:00,112.192,112.214,112.182,112.19,887999993.0
2005-07-06 21:28:00,112.199,112.233,112.193,112.21,239999997.0
2005-07-06 21:29:00,112.186,112.193,112.174,112.178,807300000.0
2005-07-06 21:30:00,112.206,112.219,112.181,112.182,726499996.0
2005-07-06 21:31:00,112.187,112.203,112.179,112.199,300499998.0
2005-07-06 21:32:00,112.197,112.219,112.18,112.195,1029300008.0
2005-07-06 21:33:00,112.179,112.199,112.172,112.177,436199993.0
2005-07-06 21:34:00,112.176,112.208,112.171,112.2,496699994.0
2005-07-06 21:35:00,112.175,112.205,112.163,112.197,355500000.0
2005-07-06 21:36:00,112.181,112.19,112.179,112.179,395600004.0
2005-07-06 21:37:00,112.191,112.211,112.178,112.198,503099994.0
2005-07-06 21:38:00,112.198,112.203,112.178,112.181,172699998.0
2005-07-06 21:39:00,112.184,112.211,112.178,112.178,619299994.0
2005-07-06 21:40:00,112.185,112.203,112.147,112.188,770399992.0
2005-07-06 21:41:00,112.175,112.192,112.169,112.18,502100000.0
2005-07-06 21:42:00,112.178,112.205,112.154,112.188,1018900000.0
2005-07-06 21:43:00,112.175,112.185,112.165,112.165,405599998.0
2005-07-06 21:44:00,112.172,112.19,112.156,112.176,1527299999.0
2005-07-06 21:45:00,112.178,112.2,112.165,112.175,654899999.0
2005-07-06 21:46:00,112.162,112.196,112.162,112.193,722200008.0
2005-07-06 21:47:00,112.16,112.192,112.144,112.172,559099991.0
2005-07-06 21:48:00,112.175,112.196,112.159,112.159,1154899990.0
2005-07-06 21:49:00,112.157,112.192,112.157,112.183,521299997.0
2005-07-06 21:50:00,112.185,112.201,112.173,112.195,313300000.0
2005-07-06 21:51:00,112.187,112.209,112.18,112.18,507499999.0
2005-07-06 21:52:00,112.2,112.203,112.176,112.195,122000003.0
2005-07-06 21:53:00,112.2,112.2,112.153,112.182,423999992.0
2005-07-06 21:54:00,112.183,112.204,112.151,112.157,855499997.0
2005-07-06 21:55:00,112.161,112.185,112.158,112.175,344500003.0
2005-07-06 21:56:00,112.149,112.175,112.138,112.169,451899993.0
2005-07-06 21:57:00,112.158,112.166,112.144,112.158,176300001.0
2005-07-06 21:58:00,112.148,112.168,112.146,112.146,78800000.0
2005-07-06 21:59:00,112.157,112.193,112.14,112.186,619399994.0
2005-07-06 22:00:00,112.159,112.163,112.152,112.152,834499999.0
2005-07-06 22:01:00,112.15,112.195,112.127,112.158,1301699993.0
2005-07-06 22:02:00,112.17,112.189,112.151,112.18,668999999.0
2005-07-06 22:03:00,112.145,112.172,112.145,112.168,437799998.0
2005-07-06 22:04:00,112.15,112.155,112.145,112.15,601900000.0
2005-07-06 22:05:00,112.178,112.184,112.156,112.162,261900002.0
2005-07-06 22:06:00,112.174,112.181,112.164,112.169,136399999.0
2005-07-06 22:07:00,112.176,112.19,112.156,112.177,338199996.0
2005-07-06 22:08:00,112.192,112.198,112.149,112.149,269799999.0
2005-07-06 22:09:00,112.175,112.191,112.157,112.177,265900002.0
2005-07-06 22:10:00,112.17,112.175,112.15,112.155,216500000.0
2005-07-06 22:11:00,112.154,112.182,112.153,112.166,639599999.0
2005-07-06 22:12:00,112.175,112.185,112.155,112.166,242500005.0
2005-07-06 22:13:00,112.171,112.184,112.15,112.177,388200006.0
2005-07-06 22:14:00,112.157,112.157,112.145,112.145,366399999.0
2005-07-06 22:15:00,112.175,112.176,112.147,112.163,127700001.0
2005-07-06 22:16:00,112.16,112.178,112.16,112.165,711800005.0
2005-07-06 22:17:00,112.156,112.19,112.156,112.163,233299997.0
2005-07-06 22:18:00,112.159,112.181,112.154,112.162,420100001.0
2005-07-06 22:19:00,112.163,112.185,112.154,112.18,413399996.0
2005-07-06 22:20:00,112.162,112.162,112.157,112.161,114399998.0
2005-07-06 22:21:00,112.167,112.167,112.149,112.155,221599997.0
2005-07-06 22:22:00,112.15,112.171,112.146,112.16,221700000.0
2005-07-06 22:23:00,112.167,112.183,112.167,112.168,148800003.0
2005-07-06 22:24:00,112.163,112.184,112.133,112.133,404200007.0
2005-07-06 22:25:00,112.167,112.186,112.147,112.186,256900001.0
2005-07-06 22:26:00,112.192,112.198,112.147,112.159,201900001.0
2005-07-06 22:27:00,112.168,112.198,112.156,112.174,980999990.0
2005-07-06 22:28:00,112.182,112.189,112.156,112.165,334599999.0
2005-07-06 22:29:00,112.173,112.189,112.159,112.159,273799999.0
2005-07-06 22:30:00,112.17,112.182,112.156,112.182,361799995.0
2005-07-06 22:31:00,112.185,112.189,112.156,112.164,267999995.0
2005-07-06 22:32:00,112.155,112.188,112.139,112.18,468300003.0
2005-07-06 22:33:00,112.148,112.189,112.142,112.182,567500004.0
2005-07-06 22:34:00,112.183,112.204,112.152,112.165,931700006.0
2005-07-06 22:35:00,112.168,112.193,112.156,112.156,271600003.0
2005-07-06 22:36:00,112.16,112.196,112.149,112.172,792200003.0
2005-07-06 22:37:00,112.156,112.184,112.156,112.169,338100002.0
2005-07-06 22:38:00,112.165,112.188,112.162,112.162,332800001.0
2005-07-06 22:39:00,112.15,112.184,112.15,112.171,365800001.0
2005-07-06 22:40:00,112.158,112.159,112.147,112.151,589700004.0
2005-07-06 22:41:00,112.173,112.189,112.15,112.185,247800005.0
2005-07-06 22:42:00,112.192,112.193,112.17,112.176,204799996.0
2005-07-06 22:43:00,112.168,112.185,112.155,112.183,330599994.0
2005-07-06 22:44:00,112.16,112.165,112.16,112.16,277499995.0
2005-07-06 22:45:00,112.193,112.193,112.144,112.182,405000004.0
2005-07-06 22:46:00,112.182,112.182,112.134,112.153,378699996.0
2005-07-06 22:47:00,112.158,112.187,112.14,112.144,210299999.0
2005-07-06 22:48:00,112.143,112.179,112.134,112.177,359199996.0
2005-07-06 22:49:00,112.17,112.18,112.13,112.18,391799998.0
2005-07-06 22:50:00,112.144,112.184,112.138,112.145,429000004.0
2005-07-06 22:51:00,112.167,112.179,112.153,112.163,305899999.0
2005-07-06 22:52:00,112.155,112.182,112.15,112.159,219699999.0
2005-07-06 22:53:00,112.164,112.18,112.145,112.153,459099993.0
2005-07-06 22:54:00,112.162,112.174,112.144,112.15,162100005.0
2005-07-06 22:55:00,112.154,112.174,112.14,112.17,398399999.0
2005-07-06 22:56:00,112.158,112.173,112.142,112.147,278200003.0
2005-07-06 22:57:00,112.168,112.179,112.149,112.149,388599996.0
2005-07-06 22:58:00,112.157,112.19,112.157,112.178,149600003.0
2005-07-06 22:59:00,112.146,112.172,112.146,112.152,451999995.0
2005-07-06 23:00:00,112.195,112.203,112.162,112.178,325900005.0
2005-07-06 23:01:00,112.197,112.197,112.156,112.181,215100002.0
2005-07-06 23:02:00,112.189,112.195,112.166,112.175,202499997.0
2005-07-06 23:03:00,112.185,112.195,112.165,112.165,243800001.0
2005-07-06 23:04:00,112.153,112.182,112.149,112.17,199900006.0
2005-07-06 23:05:00,112.182,112.182,112.168,112.181,236199999.0
2005-07-06 23:06:00,112.198,112.199,112.158,112.165,302700006.0
2005-07-06 23:07:00,112.181,112.192,112.175,112.177,222400000.0
2005-07-06 23:08:00,112.165,112.202,112.164,112.195,338900002.0
2005-07-06 23:09:00,112.191,112.199,112.173,112.184,278199997.0
2005-07-06 23:10:00,112.185,112.191,112.164,112.17,368999997.0
2005-07-06 23:11:00,112.18,112.185,112.156,112.169,322699996.0
2005-07-06 23:12:00,112.173,112.178,112.156,112.173,156000003.0
2005-07-06 23:13:00,112.155,112.172,112.146,112.157,505800000.0
2005-07-06 23:14:00,112.152,112.177,112.152,112.161,550100004.0
2005-07-06 23:15:00,112.165,112.177,112.148,112.157,256900002.0
2005-07-06 23:16:00,112.17,112.176,112.135,112.135,281799997.0
2005-07-06 23:17:00,112.144,112.18,112.144,112.157,155499997.0
2005-07-06 23:18:00,112.155,112.196,112.155,112.191,252200006.0
2005-07-06 23:19:00,112.19,112.199,112.156,112.17,122299996.0
2005-07-06 23:20:00,112.184,112.189,112.175,112.187,201999998.0
2005-07-06 23:21:00,112.206,112.209,112.179,112.187,221599997.0
2005-07-06 23:22:00,112.203,112.203,112.156,112.166,327700002.0
2005-07-06 23:23:00,112.18,112.195,112.15,112.182,272799999.0
2005-07-06 23:24:00,112.17,112.19,112.146,112.177,237299998.0
2005-07-06 23:25:00,112.181,112.197,112.154,112.197,292000006.0
2005-07-06 23:26:00,112.196,112.21,112.171,112.193,200100001.0
2005-07-06 23:27:00,112.2,112.209,112.184,112.193,276000003.0
2005-07-06 23:28:00,112.167,112.187,112.167,112.18,134500001.0
2005-07-06 23:29:00,112.205,112.211,112.169,112.169,193099998.0
2005-07-06 23:30:00,112.205,112.206,112.164,112.17,267300004.0
2005-07-06 23:31:00,112.185,112.191,112.151,112.155,259600004.0
2005-07-06 23:32:00,112.173,112.193,112.152,112.152,266200001.0
2005-07-06 23:33:00,112.18,112.184,112.147,112.172,262699995.0
2005-07-06 23:34:00,112.182,112.191,112.167,112.181,193000001.0
2005-07-06 23:35:00,112.173,112.208,112.173,112.199,183499997.0
2005-07-06 23:36:00,112.157,112.186,112.15,112.182,351500000.0
2005-07-06 23:37:00,112.172,112.197,112.172,112.196,87300000.0
2005-07-06 23:38:00,112.187,112.211,112.175,112.175,306199996.0
2005-07-06 23:39:00,112.185,112.193,112.168,112.187,200999999.0
2005-07-06 23:40:00,112.167,112.202,112.166,112.18,233299995.0
2005-07-06 23:41:00,112.18,112.195,112.173,112.195,241899999.0
2005-07-06 23:42:00,112.21,112.21,112.163,112.175,233599995.0
2005-07-06 23:43:00,112.182,112.191,112.156,112.171,369899999.0
2005-07-06 23:44:00,112.172,112.196,112.172,112.19,264499997.0
2005-07-06 23:45:00,112.197,112.21,112.171,112.19,221000001.0
2005-07-06 23:46:00,112.18,112.203,112.173,112.193,224499996.0
2005-07-06 23:47:00,112.171,112.202,112.171,112.178,222599996.0
2005-07-06 23:48:00,112.184,112.213,112.184,112.205,283399999.0
2005-07-06 23:49:00,112.198,112.206,112.173,112.187,216600000.0
2005-07-06 23:50:00,112.19,112.22,112.184,112.202,170200001.0
2005-07-06 23:51:00,112.188,112.234,112.188,112.234,230800003.0
2005-07-06 23:52:00,112.2,112.244,112.192,112.238,247500000.0
2005-07-06 23:53:00,112.217,112.231,112.193,112.198,284499992.0
2005-07-06 23:54:00,112.23,112.234,112.21,112.212,269899999.0
2005-07-06 23:55:00,112.194,112.23,112.186,112.217,287799998.0
2005-07-06 23:56:00,112.225,112.227,112.193,112.198,240800000.0
2005-07-06 23:57:00,112.193,112.21,112.186,112.196,346300003.0
2005-07-06 23:58:00,112.185,112.196,112.147,112.147,161200001.0
2005-07-06 23:59:00,112.16,112.207,112.157,112.189,264899999.0
2005-07-07 00:00:00,112.193,112.205,112.177,112.198,263699995.0
2005-07-07 00:01:00,112.198,112.211,112.18,112.193,304299995.0
2005-07-07 00:02:00,112.182,112.209,112.182,112.191,114499999.0
2005-07-07 00:03:00,112.201,112.216,112.179,112.188,278700001.0
2005-07-07 00:04:00,112.177,112.21,112.176,112.193,349099996.0
2005-07-07 00:05:00,112.19,112.201,112.18,112.201,211400000.0
2005-07-07 00:06:00,112.17,112.175,112.168,112.175,70600000.0
2005-07-07 00:07:00,112.202,112.212,112.179,112.179,92900002.0
2005-07-07 00:08:00,112.18,112.212,112.18,112.208,240399999.0
2005-07-07 00:09:00,112.183,112.199,112.171,112.187,419599999.0
2005-07-07 00:10:00,112.17,112.208,112.164,112.208,278799996.0
2005-07-07 00:11:00,112.199,112.199,112.164,112.164,291500007.0
2005-07-07 00:12:00,112.197,112.199,112.182,112.184,252300001.0
2005-07-07 00:13:00,112.188,112.204,112.172,112.198,254199996.0
2005-07-07 00:14:00,112.179,112.199,112.162,112.167,258500002.0
2005-07-07 00:15:00,112.18,112.196,112.161,112.177,399699998.0
2005-07-07 00:16:00,112.19,112.201,112.161,112.161,166899998.0
2005-07-07 00:17:00,112.156,112.197,112.156,112.174,201600001.0
2005-07-07 00:18:00,112.172,112.195,112.172,112.175,300099993.0
2005-07-07 00:19:00,112.177,112.206,112.177,112.185,355600002.0
2005-07-07 00:20:00,112.172,112.175,112.168,112.175,181199998.0
2005-07-07 00:21:00,112.188,112.204,112.172,112.174,151699999.0
2005-07-07 00:22:00,112.181,112.2,112.175,112.187,316100000.0
2005-07-07 00:23:00,112.17,112.208,112.17,112.2,242700001.0
2005-07-07 00:24:00,112.157,112.165,112.155,112.16,292699997.0
2005-07-07 00:25:00,112.202,112.202,112.179,112.191,211400000.0
2005-07-07 00:26:00,112.178,112.181,112.168,112.169,327300008.0
2005-07-07 00:27:00,112.192,112.203,112.172,112.201,134199997.0
2005-07-07 00:28:00,112.203,112.207,112.179,112.197,221299999.0
2005-07-07 00:29:00,112.177,112.2,112.164,112.164,215300001.0
2005-07-07 00:30:00,112.162,112.171,112.146,112.161,213200003.0
2005-07-07 00:31:00,112.149,112.163,112.149,112.155,130900001.0
2005-07-07 00:32:00,112.168,112.19,112.168,112.168,158600002.0
2005-07-07 00:33:00,112.171,112.18,112.16,112.17,234700000.0
2005-07-07 00:34:00,112.164,112.224,112.164,112.21,188399997.0
2005-07-07 00:35:00,112.172,112.213,112.171,112.213,268700004.0
2005-07-07 00:36:00,112.19,112.217,112.187,112.187,161799997.0
2005-07-07 00:37:00,112.22,112.221,112.172,112.18,367799999.0
2005-07-07 00:38:00,112.18,112.212,112.177,112.19,211099996.0
2005-07-07 00:39:00,112.21,112.215,112.176,112.185,370599993.0
2005-07-07 00:40:00,112.19,112.208,112.187,112.19,193800000.0
2005-07-07 00:41:00,112.22,112.224,112.198,112.202,181000000.0
2005-07-07 00:42:00,112.195,112.211,112.177,112.186,312600002.0
2005-07-07 00:43:00,112.175,112.175,112.165,112.17,358999998.0
2005-07-07 00:44:00,112.176,112.216,112.176,112.209,126000000.0
2005-07-07 00:45:00,112.205,112.213,112.186,112.195,317499994.0
2005-07-07 00:46:00,112.198,112.216,112.188,112.206,251900001.0
2005-07-07 00:47:00,112.199,112.23,112.199,112.228,238700001.0
2005-07-07 00:48:00,112.213,112.241,112.208,112.233,272400001.0
2005-07-07 00:49:00,112.192,112.216,112.192,112.204,222800005.0
2005-07-07 00:50:00,112.198,112.233,112.198,112.202,135300003.0
2005-07-07 00:51:00,112.2,112.219,112.19,112.2,332199998.0
2005-07-07 00:52:00,112.202,112.217,112.202,112.209,331300001.0
2005-07-07 00:53:00,112.198,112.233,112.194,112.22,325799994.0
2005-07-07 00:54:00,112.21,112.242,112.201,112.219,293099998.0
2005-07-07 00:55:00,112.212,112.231,112.197,112.221,230599995.0
2005-07-07 00:56:00,112.231,112.246,112.215,112.225,187600002.0
2005-07-07 00:57:00,112.209,112.235,112.209,112.235,221200003.0
2005-07-07 00:58:00,112.238,112.26,112.228,112.25,293299996.0
2005-07-07 00:59:00,112.242,112.264,112.242,112.244,162200006.0
2005-07-07 01:00:00,112.235,112.239,112.235,112.235,159199997.0
2005-07-07 01:01:00,112.243,112.269,112.238,112.238,273699998.0
2005-07-07 01:02:00,112.262,112.262,112.23,112.237,196500004.0
2005-07-07 01:03:00,112.25,112.27,112.233,112.26,255999996.0
2005-07-07 01:04:00,112.238,112.24,112.234,112.238,29600000.0
2005-07-07 01:05:00,112.245,112.264,112.245,112.257,146900000.0
2005-07-07 01:06:00,112.278,112.279,112.229,112.234,180800001.0
2005-07-07 01:07:00,112.261,112.27,112.249,112.261,285900000.0
2005-07-07 01:08:00,112.267,112.28,112.247,112.248,174900004.0
2005-07-07 01:09:00,112.25,112.281,112.25,112.263,215200000.0
2005-07-07 01:10:00,112.25,112.287,112.246,112.254,339100004.0
2005-07-07 01:11:00,112.26,112.275,112.249,112.259,252799994.0
2005-07-07 01:12:00,112.25,112.277,112.24,112.241,313400002.0
2005-07-07 01:13:00,112.262,112.267,112.236,112.247,229299995.0
2005-07-07 01:14:00,112.252,112.269,112.228,112.243,81900002.0
2005-07-07 01:15:00,112.25,112.276,112.246,112.256,170899999.0
2005-07-07 01:16:00,112.247,112.267,112.234,112.234,241199997.0
2005-07-07 01:17:00,112.242,112.263,112.242,112.255,449100004.0
2005-07-07 01:18:00,112.233,112.241,112.226,112.241,139100003.0
2005-07-07 01:19:00,112.235,112.263,112.235,112.253,300599997.0
2005-07-07 01:20:00,112.25,112.256,112.24,112.24,290800003.0
2005-07-07 01:21:00,112.229,112.233,112.222,112.229,246499996.0
2005-07-07 01:22:00,112.252,112.258,112.228,112.239,281700001.0
2005-07-07 01:23:00,112.238,112.241,112.234,112.241,155699995.0
2005-07-07 01:24:00,112.246,112.261,112.235,112.235,377099993.0
2005-07-07 01:25:00,112.26,112.269,112.246,112.253,217200000.0
2005-07-07 01:26:00,112.241,112.241,112.229,112.233,202100004.0
2005-07-07 01:27:00,112.263,112.263,112.226,112.234,77500001.0
2005-07-07 01:28:00,112.237,112.264,112.237,112.256,174699998.0
2005-07-07 01:29:00,112.238,112.257,112.238,112.257,200500001.0
2005-07-07 01:30:00,112.235,112.248,112.215,112.243,196999999.0
2005-07-07 01:31:00,112.23,112.247,112.227,112.235,128999998.0
2005-07-07 01:32:00,112.225,112.257,112.224,112.235,273399996.0
2005-07-07 01:33:00,112.23,112.246,112.223,112.232,155800000.0
2005-07-07 01:34:00,112.245,112.266,112.237,112.259,298700006.0
2005-07-07 01:35:00,112.252,112.28,112.237,112.237,254800006.0
2005-07-07 01:36:00,112.243,112.256,112.24,112.254,274199998.0
2005-07-07 01:37:00,112.217,112.252,112.216,112.243,382600002.0
2005-07-07 01:38:00,112.252,112.258,112.223,112.234,213100004.0
2005-07-07 01:39:00,112.24,112.261,112.24,112.245,98700002.0
2005-07-07 01:40:00,112.256,112.275,112.256,112.261,115500001.0
2005-07-07 01:41:00,112.246,112.253,112.245,112.253,206499996.0
2005-07-07 01:42:00,112.265,112.283,112.263,112.263,170899998.0
2005-07-07 01:43:00,112.285,112.288,112.25,112.259,186899998.0
2005-07-07 01:44:00,112.255,112.268,112.249,112.259,202600004.0
2005-07-07 01:45:00,112.288,112.289,112.254,112.265,300499999.0
2005-07-07 01:46:00,112.29,112.293,112.253,112.274,492200005.0
2005-07-07 01:47:00,112.26,112.278,112.247,112.247,112400000.0
2005-07-07 01:48:00,112.263,112.278,112.258,112.259,138600001.0
2005-07-07 01:49:00,112.24,112.28,112.231,112.274,278699998.0
2005-07-07 01:50:00,112.248,112.28,112.248,112.265,238900000.0
2005-07-07 01:51:00,112.288,112.295,112.256,112.262,336499997.0
2005-07-07 01:52:00,112.3,112.305,112.258,112.258,338799995.0
2005-07-07 01:53:00,112.271,112.287,112.262,112.262,133499999.0
2005-07-07 01:54:00,112.249,112.254,112.24,112.24,337200006.0
2005-07-07 01:55:00,112.279,112.287,112.245,112.245,173400003.0
2005-07-07 01:56:00,112.249,112.271,112.239,112.239,174499997.0
2005-07-07 01:57:00,112.221,112.234,112.22,112.234,158200002.0
2005-07-07 01:58:00,112.248,112.269,112.235,112.239,374000003.0
2005-07-07 01:59:00,112.247,112.263,112.24,112.246,293299998.0
2005-07-07 02:00:00,112.228,112.263,112.224,112.255,131600001.0
2005-07-07 02:01:00,112.261,112.272,112.239,112.245,235900000.0
2005-07-07 02:02:00,112.237,112.28,112.237,112.257,202899999.0
2005-07-07 02:03:00,112.26,112.272,112.257,112.265,302100000.0
2005-07-07 02:04:00,112.263,112.288,112.255,112.271,152999999.0
2005-07-07 02:05:00,112.277,112.29,112.262,112.267,332800004.0
2005-07-07 02:06:00,112.278,112.284,112.255,112.255,388200008.0
2005-07-07 02:07:00,112.262,112.279,112.262,112.272,246700000.0
2005-07-07 02:08:00,112.26,112.264,112.237,112.237,248500000.0
2005-07-07 02:09:00,112.25,112.267,112.223,112.224,187300001.0
2005-07-07 02:10:00,112.208,112.223,112.189,112.223,367400005.0
2005-07-07 02:11:00,112.242,112.262,112.219,112.219,261100006.0
2005-07-07 02:12:00,112.232,112.237,112.202,112.212,206000000.0
2005-07-07 02:13:00,112.205,112.241,112.204,112.212,344099998.0
2005-07-07 02:14:00,112.187,112.241,112.187,112.217,244999998.0
2005-07-07 02:15:00,112.203,112.225,112.203,112.205,87800002.0
2005-07-07 02:16:00,112.237,112.237,112.187,112.19,220800000.0
2005-07-07 02:17:00,112.186,112.209,112.186,112.205,296899999.0
2005-07-07 02:18:00,112.192,112.213,112.174,112.18,230700005.0
2005-07-07 02:19:00,112.203,112.213,112.149,112.149,207700004.0
2005-07-07 02:20:00,112.152,112.181,112.152,112.157,168700001.0
2005-07-07 02:21:00,112.149,112.158,112.149,112.157,171300001.0
2005-07-07 02:22:00,112.175,112.196,112.175,112.188,140899997.0
2005-07-07 02:23:00,112.168,112.208,112.168,112.185,221500002.0
2005-07-07 02:24:00,112.192,112.196,112.179,112.184,221100000.0
2005-07-07 02:25:00,112.187,112.208,112.187,112.193,132999998.0
2005-07-07 02:26:00,112.178,112.217,112.165,112.195,202000000.0
2005-07-07 02:27:00,112.188,112.217,112.179,112.216,293199997.0
2005-07-07 02:28:00,112.212,112.241,112.208,112.208,209900006.0
2005-07-07 02:29:00,112.2,112.246,112.193,112.236,195899999.0
2005-07-07 02:30:00,112.243,112.243,112.187,112.215,245899998.0
2005-07-07 02:31:00,112.221,112.221,112.194,112.211,389800000.0
2005-07-07 02:32:00,112.235,112.245,112.199,112.235,123799998.0
2005-07-07 02:33:00,112.257,112.257,112.208,112.214,274300000.0
2005-07-07 02:34:00,112.223,112.256,112.223,112.255,186300001.0
2005-07-07 02:35:00,112.232,112.238,112.221,112.235,347800001.0
2005-07-07 02:36:00,112.225,112.236,112.203,112.217,136199999.0
2005-07-07 02:37:00,112.214,112.216,112.214,112.216,56500000.0
2005-07-07 02:38:00,112.23,112.247,112.215,112.223,165200001.0
2005-07-07 02:39:00,112.22,112.237,112.213,112.217,314899998.0
2005-07-07 02:40:00,112.212,112.215,112.207,112.215,195600003.0
2005-07-07 02:41:00,112.234,112.244,112.213,112.216,347899999.0
2005-07-07 02:42:00,112.212,112.231,112.2,112.202,320600000.0
2005-07-07 02:43:00,112.206,112.206,112.182,112.182,270200004.0
2005-07-07 02:44:00,112.184,112.211,112.184,112.211,177399999.0
2005-07-07 02:45:00,112.175,112.231,112.175,112.192,398899998.0
2005-07-07 02:46:00,112.17,112.203,112.165,112.184,290900002.0
2005-07-07 02:47:00,112.199,112.199,112.183,112.195,349200007.0
2005-07-07 02:48:00,112.19,112.228,112.179,112.213,314100002.0
2005-07-07 02:49:00,112.215,112.225,112.2,112.2,243200004.0
2005-07-07 02:50:00,112.196,112.204,112.192,112.204,254400001.0
2005-07-07 02:51:00,112.228,112.236,112.212,112.226,233900003.0
2005-07-07 02:52:00,112.215,112.219,112.202,112.214,313400003.0
2005-07-07 02:53:00,112.233,112.247,112.207,112.228,116900002.0
2005-07-07 02:54:00,112.21,112.22,112.207,112.207,182400004.0
2005-07-07 02:55:00,112.21,112.227,112.21,112.217,493299999.0
2005-07-07 02:56:00,112.213,112.226,112.191,112.191,111299998.0
2005-07-07 02:57:00,112.192,112.21,112.18,112.18,207700002.0
2005-07-07 02:58:00,112.199,112.226,112.199,112.208,281899998.0
2005-07-07 02:59:00,112.219,112.219,112.184,112.184,328000001.0
2005-07-07 03:00:00,112.191,112.215,112.19,112.202,213599999.0
2005-07-07 03:01:00,112.19,112.193,112.175,112.193,240200001.0
2005-07-07 03:02:00,112.214,112.215,112.186,112.186,276799994.0
2005-07-07 03:03:00,112.19,112.207,112.181,112.181,189499996.0
2005-07-07 03:04:00,112.169,112.208,112.169,112.178,409799993.0
2005-07-07 03:05:00,112.165,112.208,112.165,112.183,342800004.0
2005-07-07 03:06:00,112.173,112.173,112.156,112.158,184199999.0
2005-07-07 03:07:00,112.155,112.185,112.155,112.182,454499993.0
2005-07-07 03:08:00,112.15,112.154,112.138,112.154,336400000.0
2005-07-07 03:09:00,112.182,112.19,112.137,112.144,239800003.0
2005-07-07 03:10:00,112.162,112.181,112.155,112.155,95900003.0
2005-07-07 03:11:00,112.138,112.15,112.132,112.132,179400006.0
2005-07-07 03:12:00,112.145,112.157,112.13,112.133,244299997.0
2005-07-07 03:13:00,112.157,112.173,112.142,112.147,324499998.0
2005-07-07 03:14:00,112.15,112.167,112.149,112.149,152900000.0
2005-07-07 03:15:00,112.17,112.175,112.14,112.15,300400003.0
2005-07-07 03:16:00,112.147,112.16,112.13,112.132,363999998.0
2005-07-07 03:17:00,112.127,112.176,112.127,112.175,76300001.0
2005-07-07 03:18:00,112.163,112.163,112.108,112.108,146399998.0
2005-07-07 03:19:00,112.141,112.143,112.127,112.143,196700001.0
2005-07-07 03:20:00,112.155,112.169,112.142,112.166,318499997.0
2005-07-07 03:21:00,112.147,112.173,112.147,112.166,251299999.0
2005-07-07 03:22:00,112.16,112.167,112.16,112.166,159599998.0
2005-07-07 03:23:00,112.18,112.192,112.167,112.186,396399999.0
2005-07-07 03:24:00,112.18,112.187,112.173,112.176,227300000.0
2005-07-07 03:25:00,112.182,112.195,112.155,112.155,251399998.0
2005-07-07 03:26:00,112.178,112.19,112.169,112.183,217700002.0
2005-07-07 03:27:00,112.168,112.192,112.158,112.188,198600001.0
2005-07-07 03:28:00,112.17,112.174,112.135,112.167,212599997.0
2005-07-07 03:29:00,112.15,112.192,112.147,112.178,307699997.0
2005-07-07 03:30:00,112.142,112.148,112.14,112.145,192599996.0
2005-07-07 03:31:00,112.152,112.159,112.13,112.137,232999999.0
2005-07-07 03:32:00,112.127,112.178,112.127,112.163,314600004.0
2005-07-07 03:33:00,112.158,112.181,112.148,112.172,264799999.0
2005-07-07 03:34:00,112.145,112.177,112.133,112.155,230900000.0
2005-07-07 03:35:00,112.157,112.183,112.157,112.173,133900000.0
2005-07-07 03:36:00,112.17,112.187,112.158,112.159,195600000.0
2005-07-07 03:37:00,112.167,112.181,112.152,112.152,159100000.0
2005-07-07 03:38:00,112.153,112.175,112.148,112.156,178000002.0
2005-07-07 03:39:00,112.159,112.169,112.148,112.159,225499996.0
2005-07-07 03:40:00,112.172,112.18,112.147,112.169,283899996.0
2005-07-07 03:41:00,112.159,112.172,112.153,112.153,164099995.0
2005-07-07 03:42:00,112.163,112.173,112.15,112.158,174899999.0
2005-07-07 03:43:00,112.157,112.168,112.138,112.138,170500001.0
2005-07-07 03:44:00,112.153,112.165,112.134,112.151,280800003.0
2005-07-07 03:45:00,112.147,112.171,112.147,112.158,189800001.0
2005-07-07 03:46:00,112.137,112.137,112.131,112.131,358300001.0
2005-07-07 03:47:00,112.147,112.169,112.142,112.142,149499999.0
2005-07-07 03:48:00,112.151,112.167,112.128,112.165,292100000.0
2005-07-07 03:49:00,112.157,112.181,112.157,112.176,108200000.0
2005-07-07 03:50:00,112.14,112.14,112.125,112.132,132199999.0
2005-07-07 03:51:00,112.155,112.158,112.127,112.135,205799997.0
2005-07-07 03:52:00,112.133,112.169,112.124,112.155,285000002.0
2005-07-07 03:53:00,112.147,112.173,112.146,112.155,115899999.0
2005-07-07 03:54:00,112.148,112.175,112.148,112.161,215099997.0
2005-07-07 03:55:00,112.163,112.177,112.146,112.15,290800004.0
2005-07-07 03:56:00,112.15,112.175,112.141,112.175,179700000.0
2005-07-07 03:57:00,112.172,112.175,112.153,112.153,122300002.0
2005-07-07 03:58:00,112.149,112.157,112.147,112.154,117200000.0
2005-07-07 03:59:00,112.165,112.176,112.143,112.161,205699996.0
2005-07-07 04:00:00,112.167,112.179,112.151,112.179,333499999.0
2005-07-07 04:01:00,112.158,112.162,112.155,112.156,218299999.0
2005-07-07 04:02:00,112.148,112.175,112.144,112.167,194099999.0
2005-07-07 04:03:00,112.167,112.181,112.159,112.165,304199993.0
2005-07-07 04:04:00,112.18,112.199,112.17,112.189,310199997.0
2005-07-07 04:05:00,112.18,112.192,112.173,112.175,201399999.0
2005-07-07 04:06:00,112.189,112.195,112.167,112.184,377800002.0
2005-07-07 04:07:00,112.188,112.195,112.178,112.18,326700002.0
2005-07-07 04:08:00,112.178,112.196,112.172,112.195,236400001.0
2005-07-07 04:09:00,112.2,112.208,112.192,112.192,174899997.0
2005-07-07 04:10:00,112.215,112.219,112.193,112.194,201799998.0
2005-07-07 04:11:00,112.192,112.2,112.192,112.2,285000000.0
2005-07-07 04:12:00,112.217,112.241,112.217,112.23,229800003.0
2005-07-07 04:13:00,112.21,112.24,112.202,112.213,221199997.0
2005-07-07 04:14:00,112.232,112.232,112.216,112.225,340500005.0
2005-07-07 04:15:00,112.229,112.233,112.218,112.233,358200001.0
2005-07-07 04:16:00,112.23,112.245,112.215,112.221,255600000.0
2005-07-07 04:17:00,112.223,112.256,112.22,112.256,314400002.0
2005-07-07 04:18:00,112.217,112.231,112.196,112.209,162100004.0
2005-07-07 04:19:00,112.213,112.232,112.203,112.222,160899997.0
2005-07-07 04:20:00,112.217,112.231,112.185,112.185,129800000.0
2005-07-07 04:21:00,112.198,112.198,112.192,112.198,208900000.0
2005-07-07 04:22:00,112.19,112.222,112.179,112.211,410599998.0
2005-07-07 04:23:00,112.218,112.218,112.192,112.203,223600000.0
2005-07-07 04:24:00,112.188,112.195,112.188,112.195,292700002.0
2005-07-07 04:25:00,112.19,112.209,112.19,112.192,251499996.0
2005-07-07 04:26:00,112.195,112.21,112.179,112.208,324400003.0
2005-07-07 04:27:00,112.183,112.211,112.176,112.176,345799997.0
2005-07-07 04:28:00,112.185,112.201,112.171,112.18,238200005.0
2005-07-07 04:29:00,112.19,112.203,112.169,112.175,367099991.0
2005-07-07 04:30:00,112.18,112.199,112.17,112.185,129800000.0
2005-07-07 04:31:00,112.197,112.211,112.197,112.208,237000000.0
2005-07-07 04:32:00,112.212,112.217,112.188,112.195,186799999.0
2005-07-07 04:33:00,112.203,112.21,112.18,112.192,233799998.0
2005-07-07 04:34:00,112.185,112.22,112.184,112.211,267400002.0
2005-07-07 04:35:00,112.2,112.235,112.197,112.235,286900001.0
2005-07-07 04:36:00,112.187,112.218,112.179,112.198,445099998.0
2005-07-07 04:37:00,112.19,112.205,112.177,112.201,202400002.0
2005-07-07 04:38:00,112.215,112.228,112.202,112.211,323500004.0
2005-07-07 04:39:00,112.199,112.211,112.193,112.202,260800000.0
2005-07-07 04:40:00,112.187,112.223,112.187,112.212,181499998.0
2005-07-07 04:41:00,112.219,112.248,112.219,112.234,158499998.0
2005-07-07 04:42:00,112.238,112.261,112.225,112.242,389500008.0
2005-07-07 04:43:00,112.213,112.259,112.213,112.248,283700006.0
2005-07-07 04:44:00,112.248,112.28,112.248,112.253,152099997.0
2005-07-07 04:45:00,112.278,112.28,112.248,112.255,112399999.0
2005-07-07 04:46:00,112.27,112.287,112.247,112.247,344200006.0
2005-07-07 04:47:00,112.255,112.261,112.238,112.255,102300000.0
2005-07-07 04:48:00,112.272,112.281,112.257,112.265,340699999.0
2005-07-07 04:49:00,112.26,112.277,112.252,112.26,267400003.0
2005-07-07 04:50:00,112.252,112.278,112.251,112.278,184499999.0
2005-07-07 04:51:00,112.257,112.283,112.257,112.283,227200001.0
2005-07-07 04:52:00,112.257,112.26,112.24,112.246,341399993.0
2005-07-07 04:53:00,112.248,112.248,112.232,112.232,114999998.0
2005-07-07 04:54:00,112.25,112.275,112.241,112.275,196400000.0
2005-07-07 04:55:00,112.257,112.282,112.257,112.264,134299998.0
2005-07-07 04:56:00,112.271,112.279,112.255,112.259,270800004.0
2005-07-07 04:57:00,112.253,112.284,112.253,112.279,185600004.0
2005-07-07 04:58:00,112.266,112.281,112.257,112.262,160300003.0
2005-07-07 04:59:00,112.25,112.278,112.245,112.251,256300003.0
2005-07-07 05:00:00,112.243,112.272,112.239,112.249,304399995.0
2005-07-07 05:01:00,112.256,112.268,112.251,112.256,211599999.0
2005-07-07 05:02:00,112.241,112.241,112.23,112.234,218700000.0
2005-07-07 05:03:00,112.238,112.261,112.223,112.246,224499997.0
2005-07-07 05:04:00,112.255,112.261,112.239,112.241,264799999.0
2005-07-07 05:05:00,112.241,112.264,112.241,112.257,270500002.0
2005-07-07 05:06:00,112.267,112.278,112.257,112.257,282599999.0
2005-07-07 05:07:00,112.27,112.271,112.258,112.262,249899999.0
2005-07-07 05:08:00,112.265,112.284,112.257,112.284,293199996.0
2005-07-07 05:09:00,112.27,112.292,112.27,112.292,256600004.0
2005-07-07 05:10:00,112.292,112.292,112.274,112.278,218500001.0
2005-07-07 05:11:00,112.278,112.304,112.274,112.288,253599996.0
2005-07-07 05:12:00,112.29,112.311,112.284,112.288,334700003.0
2005-07-07 05:13:00,112.27,112.289,112.258,112.277,208000002.0
2005-07-07 05:14:00,112.272,112.294,112.271,112.286,140200004.0
2005-07-07 05:15:00,112.268,112.296,112.268,112.296,217100000.0
2005-07-07 05:16:00,112.3,112.328,112.291,112.298,453099996.0
2005-07-07 05:17:00,112.32,112.32,112.298,112.301,200000001.0
2005-07-07 05:18:00,112.303,112.333,112.299,112.299,268400000.0
2005-07-07 05:19:00,112.309,112.333,112.308,112.311,264499997.0
2005-07-07 05:20:00,112.322,112.324,112.284,112.284,134799997.0
2005-07-07 05:21:00,112.281,112.301,112.278,112.286,260200001.0
2005-07-07 05:22:00,112.283,112.298,112.283,112.295,116300002.0
2005-07-07 05:23:00,112.288,112.304,112.284,112.304,336199998.0
2005-07-07 05:24:00,112.308,112.312,112.282,112.282,251800002.0
2005-07-07 05:25:00,112.3,112.318,112.289,112.317,291999999.0
2005-07-07 05:26:00,112.28,112.298,112.28,112.284,262699997.0
2005-07-07 05:27:00,112.301,112.32,112.285,112.308,253199999.0
2005-07-07 05:28:00,112.297,112.311,112.288,112.29,228799997.0
2005-07-07 05:29:00,112.277,112.307,112.273,112.289,364700002.0
2005-07-07 05:30:00,112.292,112.296,112.274,112.282,196800001.0
2005-07-07 05:31:00,112.275,112.297,112.272,112.28,315299999.0
2005-07-07 05:32:00,112.288,112.307,112.283,112.288,340400005.0
2005-07-07 05:33:00,112.306,112.313,112.288,112.313,248999996.0
2005-07-07 05:34:00,112.312,112.319,112.277,112.29,351899994.0
2005-07-07 05:35:00,112.308,112.31,112.281,112.296,234300000.0
2005-07-07 05:36:00,112.295,112.306,112.267,112.267,301700002.0
2005-07-07 05:37:00,112.284,112.306,112.282,112.282,243199999.0
2005-07-07 05:38:00,112.285,112.296,112.27,112.286,100099999.0
2005-07-07 05:39:00,112.264,112.269,112.258,112.26,140699999.0
2005-07-07 05:40:00,112.253,112.294,112.249,112.265,164100001.0
2005-07-07 05:41:00,112.252,112.258,112.246,112.255,220999998.0
2005-07-07 05:42:00,112.243,112.269,112.23,112.256,190699998.0
2005-07-07 05:43:00,112.259,112.276,112.243,112.243,374099998.0
2005-07-07 05:44:00,112.248,112.275,112.248,112.275,223299997.0
2005-07-07 05:45:00,112.262,112.271,112.248,112.261,243099997.0
2005-07-07 05:46:00,112.257,112.288,112.254,112.268,208099996.0
2005-07-07 05:47:00,112.256,112.291,112.251,112.251,349199999.0
2005-07-07 05:48:00,112.273,112.273,112.228,112.228,67500000.0
2005-07-07 05:49:00,112.228,112.258,112.216,112.236,236399998.0
2005-07-07 05:50:00,112.238,112.262,112.238,112.25,107400000.0
2005-07-07 05:51:00,112.252,112.261,112.237,112.242,222600004.0
2005-07-07 05:52:00,112.254,112.264,112.238,112.238,182900002.0
2005-07-07 05:53:00,112.243,112.261,112.241,112.246,193400001.0
2005-07-07 05:54:00,112.237,112.24,112.225,112.237,395800012.0
2005-07-07 05:55:00,112.256,112.267,112.241,112.241,379800000.0
2005-07-07 05:56:00,112.244,112.252,112.227,112.229,239799999.0
2005-07-07 05:57:00,112.237,112.244,112.214,112.217,243699998.0
2005-07-07 05:58:00,112.232,112.236,112.222,112.234,221799996.0
2005-07-07 05:59:00,112.258,112.262,112.235,112.245,305799998.0
2005-07-07 06:00:00,112.237,112.27,112.233,112.27,277000001.0
2005-07-07 06:01:00,112.272,112.276,112.232,112.24,430500000.0
2005-07-07 06:02:00,112.245,112.259,112.238,112.259,274699993.0
2005-07-07 06:03:00,112.225,112.253,112.225,112.242,197500003.0
2005-07-07 06:04:00,112.22,112.235,112.215,112.222,199499999.0
2005-07-07 06:05:00,112.218,112.251,112.218,112.218,256599994.0
2005-07-07 06:06:00,112.213,112.258,112.2,112.231,203599997.0
2005-07-07 06:07:00,112.221,112.258,112.221,112.243,123200000.0
2005-07-07 06:08:00,112.267,112.267,112.208,112.22,224599998.0
2005-07-07 06:09:00,112.216,112.223,112.216,112.223,234200001.0
2005-07-07 06:10:00,112.231,112.242,112.225,112.225,260199997.0
2005-07-07 06:11:00,112.215,112.242,112.215,112.218,373799998.0
2005-07-07 06:12:00,112.215,112.234,112.214,112.215,227699996.0
2005-07-07 06:13:00,112.206,112.242,112.206,112.241,242199997.0
2005-07-07 06:14:00,112.243,112.243,112.213,112.218,171699998.0
2005-07-07 06:15:00,112.222,112.248,112.222,112.234,195000006.0
2005-07-07 06:16:00,112.225,112.244,112.225,112.244,238499998.0
2005-07-07 06:17:00,112.222,112.222,112.207,112.222,178699995.0
2005-07-07 06:18:00,112.228,112.246,112.218,112.232,205299997.0
2005-07-07 06:19:00,112.217,112.247,112.217,112.244,243899998.0
2005-07-07 06:20:00,112.205,112.246,112.205,112.245,367999994.0
2005-07-07 06:21:00,112.221,112.223,112.212,112.217,149299997.0
2005-07-07 06:22:00,112.227,112.233,112.201,112.227,267000004.0
2005-07-07 06:23:00,112.238,112.242,112.215,112.229,194900004.0
2005-07-07 06:24:00,112.215,112.236,112.2,112.2,301799998.0
2005-07-07 06:25:00,112.19,112.213,112.179,112.196,361299999.0
2005-07-07 06:26:00,112.189,112.2,112.173,112.173,186799998.0
2005-07-07 06:27:00,112.197,112.199,112.163,112.174,113100001.0
2005-07-07 06:28:00,112.194,112.213,112.174,112.191,267900006.0
2005-07-07 06:29:00,112.175,112.179,112.167,112.17,253500000.0
2005-07-07 06:30:00,112.17,112.198,112.165,112.183,167900001.0
2005-07-07 06:31:00,112.22,112.228,112.178,112.19,181899996.0
2005-07-07 06:32:00,112.198,112.198,112.181,112.195,176099999.0
2005-07-07 06:33:00,112.185,112.209,112.174,112.203,368500003.0
2005-07-07 06:34:00,112.191,112.201,112.189,112.191,260200003.0
2005-07-07 06:35:00,112.21,112.221,112.203,112.203,215000003.0
2005-07-07 06:36:00,112.207,112.219,112.194,112.198,203000005.0
2005-07-07 06:37:00,112.185,112.218,112.184,112.218,291099998.0
2005-07-07 06:38:00,112.189,112.226,112.189,112.221,70599999.0
2005-07-07 06:39:00,112.2,112.229,112.195,112.195,257399997.0
2005-07-07 06:40:00,112.2,112.206,112.187,112.193,171000003.0
2005-07-07 06:41:00,112.222,112.23,112.196,112.204,95999999.0
2005-07-07 06:42:00,112.234,112.239,112.204,112.212,200200001.0
2005-07-07 06:43:00,112.217,112.24,112.217,112.228,173800003.0
2005-07-07 06:44:00,112.215,112.226,112.199,112.221,226799996.0
2005-07-07 06:45:00,112.205,112.229,112.2,112.2,303100005.0
2005-07-07 06:46:00,112.188,112.209,112.176,112.204,231799999.0
2005-07-07 06:47:00,112.211,112.22,112.194,112.194,202500000.0
2005-07-07 06:48:00,112.208,112.209,112.17,112.175,368299995.0
2005-07-07 06:49:00,112.177,112.198,112.177,112.179,218500004.0
2005-07-07 06:50:00,112.197,112.209,112.185,112.197,213900001.0
2005-07-07 06:51:00,112.207,112.207,112.177,112.177,276999999.0
2005-07-07 06:52:00,112.182,112.217,112.171,112.214,363199996.0
2005-07-07 06:53:00,112.177,112.221,112.177,112.215,176000006.0
2005-07-07 06:54:00,112.192,112.201,112.175,112.175,234399999.0
2005-07-07 06:55:00,112.18,112.204,112.18,112.181,162700000.0
2005-07-07 06:56:00,112.192,112.196,112.159,112.159,214999995.0
2005-07-07 06:57:00,112.18,112.202,112.168,112.2,271199999.0
2005-07-07 06:58:00,112.18,112.18,112.177,112.18,244999996.0
2005-07-07 06:59:00,112.21,112.21,112.188,112.194,203899997.0
2005-07-07 07:00:00,112.195,112.209,112.194,112.204,102900001.0
2005-07-07 07:01:00,112.198,112.216,112.194,112.208,212500000.0
2005-07-07 07:02:00,112.203,112.225,112.198,112.204,340100006.0
2005-07-07 07:03:00,112.215,112.225,112.197,112.215,349999997.0
2005-07-07 07:04:00,112.197,112.233,112.197,112.21,251000000.0
2005-07-07 07:05:00,112.215,112.225,112.195,112.205,162499997.0
2005-07-07 07:06:00,112.217,112.229,112.189,112.229,328999998.0
2005-07-07 07:07:00,112.213,112.228,112.201,112.219,216700001.0
2005-07-07 07:08:00,112.202,112.242,112.202,112.206,342900001.0
2005-07-07 07:09:00,112.215,112.232,112.201,112.232,128000000.0
2005-07-07 07:10:00,112.194,112.211,112.184,112.184,210200002.0
2005-07-07 07:11:00,112.219,112.219,112.182,112.196,324600001.0
2005-07-07 07:12:00,112.18,112.205,112.176,112.18,360499997.0
2005-07-07 07:13:00,112.182,112.208,112.166,112.208,333799999.0
2005-07-07 07:14:00,112.19,112.22,112.19,112.207,156700002.0
2005-07-07 07:15:00,112.202,112.211,112.186,112.195,410100002.0
2005-07-07 07:16:00,112.199,112.215,112.192,112.196,214599999.0
2005-07-07 07:17:00,112.19,112.207,112.185,112.205,247999998.0
2005-07-07 07:18:00,112.204,112.219,112.186,112.186,79900001.0
2005-07-07 07:19:00,112.188,112.204,112.188,112.199,222599996.0
2005-07-07 07:20:00,112.185,112.22,112.175,112.218,367899999.0
2005-07-07 07:21:00,112.197,112.221,112.19,112.217,312199996.0
2005-07-07 07:22:00,112.188,112.21,112.173,112.203,203699999.0
2005-07-07 07:23:00,112.192,112.204,112.184,112.184,81200001.0
2005-07-07 07:24:00,112.185,112.2,112.18,112.19,342400008.0
2005-07-07 07:25:00,112.195,112.211,112.188,112.21,178700003.0
2005-07-07 07:26:00,112.183,112.193,112.183,112.188,68500001.0
2005-07-07 07:27:00,112.188,112.215,112.188,112.197,345599998.0
2005-07-07 07:28:00,112.202,112.203,112.194,112.203,266699993.0
2005-07-07 07:29:00,112.23,112.23,112.176,112.215,141100003.0
2005-07-07 07:30:00,112.205,112.228,112.194,112.194,369100002.0
2005-07-07 07:31:00,112.192,112.216,112.186,112.202,201400002.0
2005-07-07 07:32:00,112.19,112.198,112.188,112.195,333000003.0
2005-07-07 07:33:00,112.208,112.221,112.193,112.193,279499997.0
2005-07-07 07:34:00,112.186,112.227,112.186,112.225,313799996.0
2005-07-07 07:35:00,112.186,112.194,112.186,112.19,193299999.0
2005-07-07 07:36:00,112.22,112.226,112.192,112.192,163000001.0
2005-07-07 07:37:00,112.195,112.225,112.195,112.221,139100004.0
2005-07-07 07:38:00,112.215,112.218,112.195,112.195,211199997.0
2005-07-07 07:39:00,112.203,112.226,112.189,112.209,272200003.0
2005-07-07 07:40:00,112.225,112.237,112.214,112.215,289499996.0
2005-07-07 07:41:00,112.209,112.231,112.209,112.22,411400002.0
2005-07-07 07:42:00,112.208,112.245,112.204,112.229,272300007.0
2005-07-07 07:43:00,112.225,112.242,112.21,112.211,356799999.0
2005-07-07 07:44:00,112.23,112.242,112.217,112.234,244499998.0
2005-07-07 07:45:00,112.21,112.222,112.209,112.222,157999998.0
2005-07-07 07:46:00,112.235,112.252,112.219,112.219,244100001.0
2005-07-07 07:47:00,112.223,112.241,112.205,112.205,260000001.0
2005-07-07 07:48:00,112.212,112.225,112.193,112.202,234500000.0
2005-07-07 07:49:00,112.229,112.235,112.197,112.209,329800004.0
2005-07-07 07:50:00,112.22,112.235,112.199,112.199,184799999.0
2005-07-07 07:51:00,112.212,112.241,112.212,112.22,293300002.0
2005-07-07 07:52:00,112.212,112.22,112.212,112.215,283399996.0
2005-07-07 07:53:00,112.225,112.242,112.225,112.231,282299999.0
2005-07-07 07:54:00,112.21,112.215,112.203,112.212,210800005.0
2005-07-07 07:55:00,112.221,112.234,112.212,112.213,332199998.0
2005-07-07 07:56:00,112.221,112.239,112.209,112.209,263600002.0
2005-07-07 07:57:00,112.189,112.189,112.11,112.176,286699999.0
2005-07-07 07:58:00,112.183,112.208,112.179,112.208,275900002.0
2005-07-07 07:59:00,112.205,112.205,112.188,112.196,215899996.0
2005-07-07 08:00:00,112.21,112.232,112.209,112.21,322000006.0
2005-07-07 08:01:00,112.204,112.245,112.197,112.245,270500004.0
2005-07-07 08:02:00,112.26,112.26,112.248,112.248,210900001.0
2005-07-07 08:03:00,112.253,112.253,112.225,112.234,196400003.0
2005-07-07 08:04:00,112.223,112.246,112.205,112.23,175699999.0
2005-07-07 08:05:00,112.223,112.236,112.212,112.212,179899998.0
2005-07-07 08:06:00,112.211,112.243,112.205,112.211,284700004.0
2005-07-07 08:07:00,112.215,112.248,112.208,112.219,254700000.0
2005-07-07 08:08:00,112.238,112.248,112.206,112.245,253699998.0
2005-07-07 08:09:00,112.249,112.273,112.244,112.244,172300000.0
2005-07-07 08:10:00,112.24,112.251,112.219,112.239,229399997.0
2005-07-07 08:11:00,112.23,112.257,112.216,112.236,215300001.0
2005-07-07 08:12:00,112.231,112.258,112.203,112.204,300100002.0
2005-07-07 08:13:00,112.19,112.2,112.183,112.19,345599997.0
2005-07-07 08:14:00,112.197,112.205,112.17,112.17,160500002.0
2005-07-07 08:15:00,112.188,112.198,112.162,112.162,324099995.0
2005-07-07 08:16:00,112.19,112.215,112.181,112.192,188300002.0
2005-07-07 08:17:00,112.205,112.253,112.205,112.253,202399998.0
2005-07-07 08:18:00,112.256,112.261,112.235,112.242,148200000.0
2005-07-07 08:19:00,112.247,112.265,112.232,112.232,91399998.0
2005-07-07 08:20:00,112.218,112.244,112.214,112.244,211500003.0
2005-07-07 08:21:00,112.235,112.276,112.22,112.27,181699997.0
2005-07-07 08:22:00,112.242,112.244,112.242,112.243,230699997.0
2005-07-07 08:23:00,112.235,112.273,112.235,112.259,277299997.0
2005-07-07 08:24:00,112.232,112.253,112.226,112.232,395100004.0
2005-07-07 08:25:00,112.242,112.268,112.24,112.244,272999997.0
2005-07-07 08:26:00,112.252,112.266,112.245,112.252,173199998.0
2005-07-07 08:27:00,112.245,112.253,112.243,112.253,418100002.0
2005-07-07 08:28:00,112.258,112.277,112.249,112.25,188800003.0
2005-07-07 08:29:00,112.247,112.278,112.246,112.271,188099998.0
2005-07-07 08:30:00,112.27,112.271,112.229,112.229,228099995.0
2005-07-07 08:31:00,112.273,112.281,112.244,112.244,324300007.0
2005-07-07 08:32:00,112.233,112.268,112.219,112.236,454000010.0
2005-07-07 08:33:00,112.258,112.258,112.227,112.227,193700000.0
2005-07-07 08:34:00,112.265,112.269,112.21,112.233,557499987.0
2005-07-07 08:35:00,112.198,112.199,112.189,112.192,213300002.0
2005-07-07 08:36:00,112.199,112.207,112.167,112.167,274499999.0
2005-07-07 08:37:00,112.169,112.178,112.166,112.178,131800000.0
2005-07-07 08:38:00,112.167,112.225,112.167,112.202,227200002.0
2005-07-07 08:39:00,112.222,112.223,112.184,112.184,175100005.0
2005-07-07 08:40:00,112.172,112.216,112.172,112.181,436999997.0
2005-07-07 08:41:00,112.175,112.175,112.152,112.159,235900001.0
2005-07-07 08:42:00,112.178,112.198,112.165,112.165,255900002.0
2005-07-07 08:43:00,112.191,112.191,112.16,112.16,151800000.0
2005-07-07 08:44:00,112.147,112.177,112.146,112.165,243000005.0
2005-07-07 08:45:00,112.152,112.186,112.151,112.167,484299992.0
2005-07-07 08:46:00,112.18,112.191,112.177,112.181,391899993.0
2005-07-07 08:47:00,112.173,112.189,112.165,112.179,374699999.0
2005-07-07 08:48:00,112.18,112.201,112.166,112.195,192799996.0
2005-07-07 08:49:00,112.192,112.192,112.175,112.177,253800003.0
2005-07-07 08:50:00,112.172,112.213,112.172,112.203,242200001.0
2005-07-07 08:51:00,112.22,112.232,112.186,112.206,385299999.0
2005-07-07 08:52:00,112.225,112.236,112.204,112.217,116999997.0
2005-07-07 08:53:00,112.2,112.233,112.194,112.212,277900001.0
2005-07-07 08:54:00,112.213,112.22,112.193,112.195,373700000.0
2005-07-07 08:55:00,112.187,112.213,112.181,112.181,87800000.0
2005-07-07 08:56:00,112.198,112.215,112.184,112.201,281300004.0
2005-07-07 08:57:00,112.198,112.217,112.196,112.211,231399996.0
2005-07-07 08:58:00,112.227,112.241,112.209,112.21,330000005.0
2005-07-07 08:59:00,112.213,112.221,112.199,112.199,205999998.0
2005-07-07 09:00:00,112.222,112.227,112.184,112.185,392499991.0
2005-07-07 09:01:00,112.19,112.204,112.156,112.173,318900002.0
2005-07-07 09:02:00,112.19,112.197,112.164,112.166,197500004.0
2005-07-07 09:03:00,112.175,112.185,112.137,112.145,165800000.0
2005-07-07 09:04:00,112.16,112.16,112.142,112.146,145599999.0
2005-07-07 09:05:00,112.142,112.15,112.135,112.15,224500002.0
2005-07-07 09:06:00,112.172,112.178,112.144,112.144,182500001.0
2005-07-07 09:07:00,112.152,112.174,112.142,112.142,147399999.0
2005-07-07 09:08:00,112.134,112.145,112.134,112.143,228699998.0
2005-07-07 09:09:00,112.17,112.193,112.147,112.147,174400002.0
2005-07-07 09:10:00,112.137,112.156,112.132,112.152,417199998.0
2005-07-07 09:11:00,112.152,112.172,112.149,112.16,295399996.0
2005-07-07 09:12:00,112.127,112.136,112.127,112.128,295999999.0
2005-07-07 09:13:00,112.131,112.163,112.131,112.145,293800001.0
2005-07-07 09:14:00,112.138,112.164,112.125,112.136,167400000.0
2005-07-07 09:15:00,112.123,112.153,112.117,112.131,151699998.0
2005-07-07 09:16:00,112.12,112.151,112.119,112.12,208700002.0
2005-07-07 09:17:00,112.131,112.158,112.125,112.145,428499997.0
2005-07-07 09:18:00,112.138,112.147,112.099,112.099,208900000.0
2005-07-07 09:19:00,112.117,112.127,112.095,112.098,220200002.0
2005-07-07 09:20:00,112.12,112.135,112.104,112.104,115200001.0
2005-07-07 09:21:00,112.103,112.135,112.103,112.114,146800001.0
2005-07-07 09:22:00,112.126,112.169,112.126,112.167,127900000.0
2005-07-07 09:23:00,112.15,112.17,112.15,112.161,265099999.0
2005-07-07 09:24:00,112.153,112.177,112.14,112.157,342799998.0
2005-07-07 09:25:00,112.151,112.151,112.141,112.141,186999997.0
2005-07-07 09:26:00,112.152,112.157,112.132,112.132,146300001.0
2005-07-07 09:27:00,112.135,112.166,112.134,112.137,331400005.0
2005-07-07 09:28:00,112.145,112.145,112.145,112.145,8800000.0
2005-07-07 09:29:00,112.148,112.166,112.142,112.142,236600003.0
2005-07-07 09:30:00,112.155,112.155,112.108,112.108,153000001.0
2005-07-07 09:31:00,112.117,112.124,112.084,112.084,209499999.0
2005-07-07 09:32:00,112.075,112.075,112.066,112.071,186099997.0
2005-07-07 09:33:00,112.073,112.079,112.048,112.062,144999997.0
2005-07-07 09:34:00,112.05,112.062,112.039,112.052,200700003.0
2005-07-07 09:35:00,112.045,112.067,112.035,112.066,238399997.0
2005-07-07 09:36:00,112.054,112.058,112.043,112.058,242200002.0
2005-07-07 09:37:00,112.069,112.1,112.068,112.1,214599999.0
2005-07-07 09:38:00,112.111,112.114,112.09,112.113,389300001.0
2005-07-07 09:39:00,112.115,112.123,112.097,112.099,431900007.0
2005-07-07 09:40:00,112.102,112.107,112.094,112.098,352199999.0
2005-07-07 09:41:00,112.098,112.111,112.095,112.1,226700003.0
2005-07-07 09:42:00,112.088,112.102,112.08,112.096,113999999.0
2005-07-07 09:43:00,112.102,112.102,112.074,112.099,185499999.0
2005-07-07 09:44:00,112.112,112.12,112.075,112.075,197099998.0
2005-07-07 09:45:00,112.095,112.105,112.067,112.075,283399990.0
2005-07-07 09:46:00,112.075,112.079,112.017,112.026,226000001.0
2005-07-07 09:47:00,112.057,112.094,112.037,112.043,324499996.0
2005-07-07 09:48:00,112.052,112.079,112.052,112.06,335300003.0
2005-07-07 09:49:00,112.055,112.071,112.03,112.053,310200001.0
2005-07-07 09:50:00,112.035,112.048,112.027,112.03,290100002.0
2005-07-07 09:51:00,112.028,112.028,112.016,112.025,341599996.0
2005-07-07 09:52:00,112.037,112.049,111.995,112.03,288799997.0
2005-07-07 09:53:00,112.024,112.041,112.015,112.018,316700000.0
2005-07-07 09:54:00,112.027,112.046,112.027,112.031,139799999.0
2005-07-07 09:55:00,112.045,112.058,112.031,112.045,104400002.0
2005-07-07 09:56:00,112.042,112.052,112.034,112.036,335599998.0
2005-07-07 09:57:00,112.062,112.063,112.032,112.042,343200001.0
2005-07-07 09:58:00,112.047,112.047,112.033,112.037,154500001.0
2005-07-07 09:59:00,112.028,112.061,112.028,112.061,188600001.0
2005-07-07 10:00:00,112.047,112.057,112.027,112.037,208100000.0
2005-07-07 10:01:00,112.055,112.067,112.038,112.042,206599995.0
2005-07-07 10:02:00,112.04,112.053,112.031,112.038,154200000.0
2005-07-07 10:03:00,112.032,112.062,112.028,112.053,229099997.0
2005-07-07 10:04:00,112.033,112.038,112.014,112.014,193799998.0
2005-07-07 10:05:00,112.017,112.017,111.973,111.973,235299997.0
2005-07-07 10:06:00,111.965,111.985,111.964,111.976,124299999.0
2005-07-07 10:07:00,111.97,111.997,111.96,111.981,262500002.0
2005-07-07 10:08:00,111.97,112.007,111.961,111.984,270899995.0
2005-07-07 10:09:00,111.984,111.984,111.976,111.978,244600000.0
2005-07-07 10:10:00,111.998,112.014,111.993,112.009,263300005.0
2005-07-07 10:11:00,112.015,112.035,112.008,112.028,129300000.0
2005-07-07 10:12:00,112.01,112.029,112.0,112.022,207300000.0
2005-07-07 10:13:00,112.032,112.032,112.004,112.017,189899999.0
2005-07-07 10:14:00,112.018,112.038,112.007,112.029,254899997.0
2005-07-07 10:15:00,112.019,112.04,112.019,112.025,405799994.0
2005-07-07 10:16:00,112.033,112.079,112.033,112.079,277800002.0
2005-07-07 10:17:00,112.1,112.1,112.037,112.058,336299999.0
2005-07-07 10:18:00,112.06,112.072,112.047,112.06,358199999.0
2005-07-07 10:19:00,112.043,112.052,112.027,112.027,362499999.0
2005-07-07 10:20:00,112.05,112.055,112.024,112.04,214200004.0
2005-07-07 10:21:00,112.038,112.057,112.035,112.055,208599998.0
2005-07-07 10:22:00,112.044,112.059,112.009,112.045,206099998.0
2005-07-07 10:23:00,112.034,112.034,112.023,112.029,60900001.0
2005-07-07 10:24:00,112.028,112.053,112.016,112.04,377799993.0
2005-07-07 10:25:00,112.023,112.039,112.023,112.035,211400003.0
2005-07-07 10:26:00,112.022,112.032,112.015,112.032,115600000.0
2005-07-07 10:27:00,112.052,112.057,112.029,112.029,329799998.0
2005-07-07 10:28:00,112.045,112.056,112.018,112.031,408700004.0
2005-07-07 10:29:00,112.028,112.063,112.028,112.063,397700002.0
2005-07-07 10:30:00,112.07,112.085,112.053,112.053,348100003.0
2005-07-07 10:31:00,112.06,112.078,112.051,112.063,242800000.0
2005-07-07 10:32:00,112.046,112.063,112.034,112.058,169100001.0
2005-07-07 10:33:00,112.053,112.083,112.044,112.063,215800008.0
2005-07-07 10:34:00,112.053,112.081,112.045,112.081,272300002.0
2005-07-07 10:35:00,112.093,112.113,112.093,112.113,144699998.0
2005-07-07 10:36:00,112.111,112.117,112.099,112.099,165200001.0
2005-07-07 10:37:00,112.114,112.12,112.093,112.093,160500000.0
2005-07-07 10:38:00,112.072,112.077,112.051,112.051,84399999.0
2005-07-07 10:39:00,112.057,112.084,112.057,112.077,235299999.0
2005-07-07 10:40:00,112.07,112.094,112.07,112.086,228899995.0
2005-07-07 10:41:00,112.087,112.087,112.069,112.069,175500001.0
2005-07-07 10:42:00,112.07,112.08,112.069,112.076,187900001.0
2005-07-07 10:43:00,112.07,112.07,112.043,112.043,266500003.0
2005-07-07 10:44:00,112.042,112.05,112.036,112.036,385299999.0
2005-07-07 10:45:00,112.042,112.05,112.031,112.031,187100003.0
2005-07-07 10:46:00,112.035,112.056,112.02,112.035,236299998.0
2005-07-07 10:47:00,112.023,112.023,111.977,111.979,169899998.0
2005-07-07 10:48:00,111.977,112.028,111.977,111.997,282399999.0
2005-07-07 10:49:00,111.977,111.997,111.977,111.988,178000000.0
2005-07-07 10:50:00,111.997,112.02,111.997,112.011,145200000.0
2005-07-07 10:51:00,112.022,112.035,112.015,112.029,315199996.0
2005-07-07 10:52:00,112.033,112.069,112.033,112.049,233499998.0
2005-07-07 10:53:00,112.044,112.088,112.044,112.081,127900000.0
2005-07-07 10:54:00,112.075,112.085,112.037,112.037,225400002.0
2005-07-07 10:55:00,112.025,112.06,112.022,112.022,273199994.0
2005-07-07 10:56:00,112.025,112.053,112.025,112.052,221500001.0
2005-07-07 10:57:00,112.048,112.049,112.032,112.032,269999998.0
2005-07-07 10:58:00,112.019,112.019,111.947,111.947,135600002.0
2005-07-07 10:59:00,111.948,111.966,111.935,111.945,227300002.0
2005-07-07 11:00:00,111.923,111.93,111.906,111.906,268099998.0
2005-07-07 11:01:00,111.901,111.901,111.888,111.888,173600003.0
2005-07-07 11:02:00,111.871,111.89,111.858,111.89,249499996.0
2005-07-07 11:03:00,111.888,111.913,111.87,111.905,333300002.0
2005-07-07 11:04:00,111.873,111.896,111.866,111.896,337800002.0
2005-07-07 11:05:00,111.896,111.899,111.876,111.899,269700004.0
2005-07-07 11:06:00,111.912,111.917,111.897,111.917,194000000.0
2005-07-07 11:07:00,111.907,111.907,111.899,111.899,243699999.0
2005-07-07 11:08:00,111.914,111.966,111.914,111.958,209200003.0
2005-07-07 11:09:00,111.938,111.97,111.931,111.958,218799998.0
2005-07-07 11:10:00,111.936,111.936,111.904,111.904,273700001.0
2005-07-07 11:11:00,111.894,111.894,111.867,111.874,304199998.0
2005-07-07 11:12:00,111.882,111.926,111.882,111.923,278500000.0
2005-07-07 11:13:00,111.922,111.95,111.922,111.942,284500000.0
2005-07-07 11:14:00,111.938,111.958,111.937,111.953,368199998.0
2005-07-07 11:15:00,111.91,111.938,111.905,111.912,277100006.0
2005-07-07 11:16:00,111.933,111.943,111.884,111.884,67200001.0
2005-07-07 11:17:00,111.861,111.897,111.859,111.896,298800006.0
2005-07-07 11:18:00,111.883,111.892,111.882,111.887,128900000.0
2005-07-07 11:19:00,111.877,111.889,111.824,111.824,203500000.0
2005-07-07 11:20:00,111.817,111.822,111.788,111.788,253200000.0
2005-07-07 11:21:00,111.808,111.859,111.808,111.856,127499998.0
2005-07-07 11:22:00,111.863,111.863,111.804,111.816,284499999.0
2005-07-07 11:23:00,111.814,111.814,111.75,111.75,99499996.0
2005-07-07 11:24:00,111.705,111.717,111.612,111.612,270700003.0
2005-07-07 11:25:00,111.584,111.584,111.529,111.566,249400002.0
2005-07-07 11:26:00,111.58,111.629,111.58,111.629,246900007.0
2005-07-07 11:27:00,111.655,111.686,111.653,111.686,185600000.0
2005-07-07 11:28:00,111.71,111.713,111.642,111.642,234499998.0
2005-07-07 11:29:00,111.643,111.643,111.565,111.565,253799998.0
2005-07-07 11:30:00,111.548,111.637,111.548,111.606,217800002.0
2005-07-07 11:31:00,111.588,111.612,111.58,111.612,243299999.0
2005-07-07 11:32:00,111.598,111.647,111.589,111.647,181800002.0
2005-07-07 11:33:00,111.701,111.71,111.69,111.703,275000007.0
2005-07-07 11:34:00,111.715,111.719,111.645,111.656,180400001.0
2005-07-07 11:35:00,111.652,111.705,111.652,111.689,205500000.0
2005-07-07 11:36:00,111.687,111.698,111.658,111.67,318400002.0
2005-07-07 11:37:00,111.667,111.667,111.643,111.654,195499997.0
2005-07-07 11:38:00,111.674,111.72,111.674,111.72,140100000.0
2005-07-07 11:39:00,111.722,111.766,111.716,111.766,226099998.0
2005-07-07 11:40:00,111.762,111.777,111.762,111.777,101100000.0
2005-07-07 11:41:00,111.776,111.791,111.754,111.754,164800000.0
2005-07-07 11:42:00,111.748,111.748,111.728,111.738,220999998.0
2005-07-07 11:43:00,111.763,111.783,111.763,111.768,189700001.0
2005-07-07 11:44:00,111.798,111.824,111.778,111.824,321699997.0
2005-07-07 11:45:00,111.875,111.881,111.802,111.802,441699995.0
2005-07-07 11:46:00,111.772,111.872,111.772,111.872,230100005.0
2005-07-07 11:47:00,111.898,111.902,111.876,111.883,380800004.0
2005-07-07 11:48:00,111.88,111.88,111.866,111.871,226499998.0
2005-07-07 11:49:00,111.853,111.853,111.818,111.819,372599998.0
2005-07-07 11:50:00,111.817,111.85,111.816,111.831,229899995.0
2005-07-07 11:51:00,111.806,111.806,111.716,111.716,346199998.0
2005-07-07 11:52:00,111.713,111.764,111.709,111.756,399600010.0
2005-07-07 11:53:00,111.765,111.799,111.765,111.768,287800002.0
2005-07-07 11:54:00,111.763,111.812,111.754,111.782,251399996.0
2005-07-07 11:55:00,111.768,111.792,111.76,111.792,268999996.0
2005-07-07 11:56:00,111.8,111.813,111.769,111.769,174999996.0
2005-07-07 11:57:00,111.769,111.828,111.769,111.828,229300005.0
2005-07-07 11:58:00,111.85,111.854,111.768,111.768,199000001.0
2005-07-07 11:59:00,111.852,111.9,111.821,111.879,341499998.0
2005-07-07 12:00:00,111.858,111.864,111.833,111.834,222899997.0
2005-07-07 12:01:00,111.822,111.825,111.793,111.812,256000004.0
2005-07-07 12:02:00,111.815,111.818,111.764,111.772,249500001.0
2005-07-07 12:03:00,111.795,111.806,111.746,111.746,161000001.0
2005-07-07 12:04:00,111.747,111.747,111.725,111.727,207399994.0
2005-07-07 12:05:00,111.72,111.733,111.71,111.731,128599997.0
2005-07-07 12:06:00,111.73,111.751,111.728,111.748,369600002.0
2005-07-07 12:07:00,111.748,111.766,111.732,111.753,234599995.0
2005-07-07 12:08:00,111.772,111.791,111.743,111.743,414100000.0
2005-07-07 12:09:00,111.729,111.759,111.722,111.755,206000001.0
2005-07-07 12:10:00,111.75,111.762,111.729,111.753,284500000.0
2005-07-07 12:11:00,111.75,111.761,111.728,111.741,430100005.0
2005-07-07 12:12:00,111.755,111.761,111.738,111.759,157399995.0
2005-07-07 12:13:00,111.77,111.77,111.708,111.73,193400000.0
2005-07-07 12:14:00,111.75,111.751,111.711,111.713,556800008.0
2005-07-07 12:15:00,111.712,111.742,111.706,111.732,299999999.0
2005-07-07 12:16:00,111.707,111.72,111.704,111.71,177299998.0
2005-07-07 12:17:00,111.73,111.757,111.71,111.732,401399995.0
2005-07-07 12:18:00,111.715,111.759,111.715,111.745,245500000.0
2005-07-07 12:19:00,111.73,111.74,111.698,111.74,178400002.0
2005-07-07 12:20:00,111.752,111.757,111.702,111.702,336600001.0
2005-07-07 12:21:00,111.715,111.736,111.703,111.707,303800008.0
2005-07-07 12:22:00,111.688,111.691,111.68,111.691,34900000.0
2005-07-07 12:23:00,111.7,111.705,111.687,111.687,353600003.0
2005-07-07 12:24:00,111.691,111.746,111.68,111.728,442999999.0
2005-07-07 12:25:00,111.705,111.748,111.705,111.739,266799999.0
2005-07-07 12:26:00,111.765,111.77,111.734,111.77,276299999.0
2005-07-07 12:27:00,111.769,111.786,111.766,111.786,238599997.0
2005-07-07 12:28:00,111.769,111.769,111.746,111.754,172600002.0
2005-07-07 12:29:00,111.75,111.774,111.744,111.766,225799996.0
2005-07-07 12:30:00,111.785,111.79,111.755,111.763,185700001.0
2005-07-07 12:31:00,111.753,111.753,111.728,111.732,220700002.0
2005-07-07 12:32:00,111.732,111.732,111.706,111.706,111300003.0
2005-07-07 12:33:00,111.705,111.705,111.673,111.679,152499997.0
2005-07-07 12:34:00,111.712,111.721,111.689,111.689,265299995.0
2005-07-07 12:35:00,111.688,111.713,111.684,111.684,211899999.0
2005-07-07 12:36:00,111.673,111.675,111.658,111.658,271699996.0
2005-07-07 12:37:00,111.643,111.643,111.624,111.63,95300001.0
2005-07-07 12:38:00,111.605,111.605,111.569,111.569,85899998.0
2005-07-07 12:39:00,111.587,111.603,111.582,111.592,270099997.0
2005-07-07 12:40:00,111.622,111.649,111.598,111.628,198200002.0
2005-07-07 12:41:00,111.625,111.666,111.621,111.645,170400000.0
2005-07-07 12:42:00,111.639,111.65,111.635,111.639,211800001.0
2005-07-07 12:43:00,111.645,111.65,111.601,111.601,158600002.0
2005-07-07 12:44:00,111.599,111.599,111.573,111.573,310000002.0
2005-07-07 12:45:00,111.587,111.599,111.587,111.589,339999998.0
2005-07-07 12:46:00,111.587,111.606,111.565,111.565,359200003.0
2005-07-07 12:47:00,111.574,111.654,111.574,111.633,341699996.0
2005-07-07 12:48:00,111.592,111.603,111.57,111.57,381400006.0
2005-07-07 12:49:00,111.561,111.593,111.556,111.566,205799999.0
2005-07-07 12:50:00,111.557,111.591,111.557,111.564,127000003.0
2005-07-07 12:51:00,111.56,111.56,111.539,111.542,350699995.0
2005-07-07 12:52:00,111.53,111.538,111.482,111.487,276400000.0
2005-07-07 12:53:00,111.502,111.519,111.495,111.515,252899999.0
2005-07-07 12:54:00,111.509,111.52,111.509,111.52,106100002.0
2005-07-07 12:55:00,111.522,111.56,111.522,111.535,251600005.0
2005-07-07 12:56:00,111.517,111.557,111.517,111.557,149500003.0
2005-07-07 12:57:00,111.558,111.578,111.551,111.554,310900007.0
2005-07-07 12:58:00,111.557,111.58,111.536,111.575,386200002.0
2005-07-07 12:59:00,111.538,111.599,111.53,111.595,265700001.0
2005-07-07 13:00:00,111.608,111.608,111.528,111.565,359099997.0
2005-07-07 13:01:00,111.553,111.572,111.536,111.571,336799997.0
2005-07-07 13:02:00,111.58,111.58,111.535,111.542,251000002.0
2005-07-07 13:03:00,111.551,111.603,111.551,111.59,334199998.0
2005-07-07 13:04:00,111.57,111.593,111.57,111.588,331600001.0
2005-07-07 13:05:00,111.566,111.611,111.566,111.583,362800004.0
2005-07-07 13:06:00,111.605,111.616,111.601,111.609,231400000.0
2005-07-07 13:07:00,111.64,111.666,111.64,111.661,78800001.0
2005-07-07 13:08:00,111.668,111.692,111.668,111.683,224699996.0
2005-07-07 13:09:00,111.68,111.728,111.68,111.717,294699999.0
2005-07-07 13:10:00,111.75,111.75,111.715,111.715,160499998.0
2005-07-07 13:11:00,111.698,111.721,111.698,111.719,117899999.0
2005-07-07 13:12:00,111.699,111.705,111.687,111.687,240500002.0
2005-07-07 13:13:00,111.692,111.708,111.692,111.697,111000000.0
2005-07-07 13:14:00,111.71,111.733,111.708,111.708,183800003.0
2005-07-07 13:15:00,111.707,111.72,111.683,111.692,269900001.0
2005-07-07 13:16:00,111.725,111.736,111.711,111.736,239300000.0
2005-07-07 13:17:00,111.717,111.726,111.717,111.724,301300004.0
2005-07-07 13:18:00,111.714,111.72,111.695,111.695,298900001.0
2005-07-07 13:19:00,111.72,111.73,111.708,111.712,214000000.0
2005-07-07 13:20:00,111.712,111.733,111.711,111.731,244399999.0
2005-07-07 13:21:00,111.749,111.749,111.704,111.717,223999998.0
2005-07-07 13:22:00,111.714,111.737,111.699,111.699,336600005.0
2005-07-07 13:23:00,111.706,111.735,111.693,111.693,316300003.0
2005-07-07 13:24:00,111.696,111.715,111.686,111.686,168000000.0
2005-07-07 13:25:00,111.673,111.673,111.618,111.624,222300006.0
2005-07-07 13:26:00,111.613,111.619,111.584,111.6,305400005.0
2005-07-07 13:27:00,111.576,111.627,111.571,111.614,186700005.0
2005-07-07 13:28:00,111.642,111.643,111.564,111.569,233900002.0
2005-07-07 13:29:00,111.581,111.609,111.581,111.605,269200005.0
2005-07-07 13:30:00,111.591,111.591,111.55,111.55,329200001.0
2005-07-07 13:31:00,111.558,111.579,111.556,111.556,188100001.0
2005-07-07 13:32:00,111.572,111.6,111.572,111.588,309000003.0
2005-07-07 13:33:00,111.6,111.624,111.6,111.622,357499998.0
2005-07-07 13:34:00,111.645,111.648,111.616,111.622,283400002.0
2005-07-07 13:35:00,111.634,111.672,111.634,111.653,342499995.0
2005-07-07 13:36:00,111.653,111.674,111.614,111.614,350400003.0
2005-07-07 13:37:00,111.602,111.651,111.589,111.651,122000001.0
2005-07-07 13:38:00,111.65,111.667,111.612,111.649,254500002.0
2005-07-07 13:39:00,111.652,111.66,111.652,111.654,193200002.0
2005-07-07 13:40:00,111.664,111.673,111.656,111.673,184000000.0
2005-07-07 13:41:00,111.692,111.729,111.692,111.704,137899998.0
2005-07-07 13:42:00,111.69,111.713,111.685,111.708,363100002.0
2005-07-07 13:43:00,111.69,111.705,111.68,111.705,346400007.0
2005-07-07 13:44:00,111.709,111.729,111.709,111.727,317400003.0
2005-07-07 13:45:00,111.722,111.722,111.695,111.7,219799999.0
2005-07-07 13:46:00,111.713,111.736,111.709,111.721,222699998.0
2005-07-07 13:47:00,111.742,111.751,111.733,111.751,178099997.0
2005-07-07 13:48:00,111.74,111.764,111.731,111.751,237999999.0
2005-07-07 13:49:00,111.741,111.741,111.731,111.734,202299996.0
2005-07-07 13:50:00,111.725,111.732,111.709,111.709,325800000.0
2005-07-07 13:51:00,111.704,111.704,111.644,111.644,247599996.0
2005-07-07 13:52:00,111.64,111.658,111.64,111.644,187300001.0
2005-07-07 13:53:00,111.648,111.668,111.647,111.665,332199998.0
2005-07-07 13:54:00,111.66,111.66,111.62,111.627,151700000.0
2005-07-07 13:55:00,111.637,111.66,111.624,111.624,137899997.0
2005-07-07 13:56:00,111.62,111.699,111.62,111.699,285100002.0
2005-07-07 13:57:00,111.702,111.721,111.701,111.706,234700001.0
2005-07-07 13:58:00,111.686,111.686,111.664,111.673,173600006.0
2005-07-07 13:59:00,111.68,111.709,111.68,111.689,211300001.0
2005-07-07 14:00:00,111.682,111.706,111.65,111.706,272300005.0
2005-07-07 14:01:00,111.699,111.699,111.659,111.659,267500001.0
2005-07-07 14:02:00,111.688,111.722,111.688,111.711,245400002.0
2005-07-07 14:03:00,111.705,111.735,111.705,111.726,267199998.0
2005-07-07 14:04:00,111.698,111.716,111.682,111.696,232699998.0
2005-07-07 14:05:00,111.676,111.706,111.676,111.705,266899997.0
2005-07-07 14:06:00,111.698,111.698,111.647,111.655,202099996.0
2005-07-07 14:07:00,111.65,111.658,111.645,111.652,250000001.0
2005-07-07 14:08:00,111.648,111.683,111.647,111.661,252099996.0
2005-07-07 14:09:00,111.65,111.675,111.65,111.658,304000000.0
2005-07-07 14:10:00,111.67,111.693,111.666,111.683,237900004.0
2005-07-07 14:11:00,111.675,111.683,111.659,111.683,411499997.0
2005-07-07 14:12:00,111.652,111.669,111.647,111.647,209600005.0
2005-07-07 14:13:00,111.636,111.645,111.634,111.645,185099999.0
2005-07-07 14:14:00,111.658,111.66,111.645,111.65,248500002.0
2005-07-07 14:15:00,111.659,111.686,111.659,111.664,411899995.0
2005-07-07 14:16:00,111.654,111.669,111.643,111.643,231300002.0
2005-07-07 14:17:00,111.638,111.663,111.625,111.648,311799996.0
2005-07-07 14:18:00,111.655,111.664,111.63,111.63,227600007.0
2005-07-07 14:19:00,111.625,111.654,111.605,111.651,222899997.0
2005-07-07 14:20:00,111.662,111.689,111.662,111.683,70499999.0
2005-07-07 14:21:00,111.663,111.695,111.655,111.677,262300000.0
2005-07-07 14:22:00,111.69,111.711,111.69,111.699,232699998.0
2005-07-07 14:23:00,111.704,111.704,111.693,111.702,195199998.0
2005-07-07 14:24:00,111.715,111.728,111.699,111.713,396000008.0
2005-07-07 14:25:00,111.705,111.705,111.676,111.676,287999999.0
2005-07-07 14:26:00,111.657,111.708,111.657,111.681,245100003.0
2005-07-07 14:27:00,111.664,111.683,111.64,111.64,266399994.0
2005-07-07 14:28:00,111.64,111.673,111.622,111.622,405099993.0
2005-07-07 14:29:00,111.628,111.666,111.621,111.65,196499999.0
2005-07-07 14:30:00,111.664,111.683,111.636,111.645,276100004.0
2005-07-07 14:31:00,111.657,111.686,111.657,111.676,200199999.0
2005-07-07 14:32:00,111.671,111.679,111.637,111.637,137599999.0
2005-07-07 14:33:00,111.622,111.645,111.622,111.643,166300000.0
2005-07-07 14:34:00,111.638,111.642,111.634,111.635,125899997.0
2005-07-07 14:35:00,111.638,111.673,111.638,111.655,236800001.0
2005-07-07 14:36:00,111.652,111.66,111.652,111.66,229999999.0
2005-07-07 14:37:00,111.679,111.711,111.679,111.709,262899998.0
2005-07-07 14:38:00,111.707,111.763,111.707,111.763,154700000.0
2005-07-07 14:39:00,111.775,111.786,111.762,111.762,219500000.0
2005-07-07 14:40:00,111.757,111.823,111.757,111.823,319199997.0
2005-07-07 14:41:00,111.823,111.851,111.816,111.851,149400003.0
2005-07-07 14:42:00,111.873,111.88,111.852,111.862,201500000.0
2005-07-07 14:43:00,111.857,111.857,111.805,111.805,379800008.0
2005-07-07 14:44:00,111.8,111.809,111.797,111.803,184899997.0
2005-07-07 14:45:00,111.809,111.818,111.794,111.813,359399993.0
2005-07-07 14:46:00,111.83,111.837,111.749,111.749,176199997.0
2005-07-07 14:47:00,111.727,111.755,111.727,111.75,162499996.0
2005-07-07 14:48:00,111.76,111.76,111.739,111.75,249400005.0
2005-07-07 14:49:00,111.769,111.785,111.769,111.779,176300001.0
2005-07-07 14:50:00,111.783,111.807,111.775,111.775,404199998.0
2005-07-07 14:51:00,111.765,111.771,111.756,111.77,265799998.0
2005-07-07 14:52:00,111.78,111.807,111.78,111.807,118999999.0
2005-07-07 14:53:00,111.824,111.829,111.811,111.818,323399996.0
2005-07-07 14:54:00,111.837,111.837,111.824,111.833,264500001.0
2005-07-07 14:55:00,111.85,111.85,111.8,111.805,357500009.0
2005-07-07 14:56:00,111.803,111.815,111.786,111.805,360500000.0
2005-07-07 14:57:00,111.801,111.801,111.775,111.779,60000001.0
2005-07-07 14:58:00,111.77,111.798,111.75,111.777,192600005.0
2005-07-07 14:59:00,111.787,111.816,111.787,111.793,288400002.0
2005-07-07 15:00:00,111.788,111.789,111.773,111.779,223099998.0
2005-07-07 15:01:00,111.787,111.813,111.787,111.794,241100000.0
2005-07-07 15:02:00,111.788,111.813,111.786,111.801,225900003.0
2005-07-07 15:03:00,111.79,111.79,111.775,111.784,274100007.0
2005-07-07 15:04:00,111.791,111.816,111.791,111.816,179000003.0
2005-07-07 15:05:00,111.835,111.848,111.821,111.831,407300005.0
2005-07-07 15:06:00,111.854,111.905,111.854,111.905,184599995.0
2005-07-07 15:07:00,111.878,111.901,111.877,111.891,396199998.0
2005-07-07 15:08:00,111.88,111.88,111.859,111.872,233799999.0
2005-07-07 15:09:00,111.875,111.884,111.852,111.875,311399994.0
2005-07-07 15:10:00,111.88,111.88,111.85,111.85,175200000.0
2005-07-07 15:11:00,111.843,111.898,111.838,111.888,353900000.0
2005-07-07 15:12:00,111.878,111.878,111.858,111.858,165800000.0
2005-07-07 15:13:00,111.88,111.899,111.855,111.899,172399999.0
2005-07-07 15:14:00,111.888,111.909,111.888,111.9,125900002.0
2005-07-07 15:15:00,111.9,111.908,111.87,111.89,332600000.0
2005-07-07 15:16:00,111.905,111.921,111.883,111.889,249800007.0
2005-07-07 15:17:00,111.9,111.903,111.883,111.903,277200001.0
2005-07-07 15:18:00,111.9,111.9,111.88,111.894,188200001.0
2005-07-07 15:19:00,111.895,111.906,111.882,111.882,266900001.0
2005-07-07 15:20:00,111.902,111.909,111.844,111.88,384399996.0
2005-07-07 15:21:00,111.882,111.882,111.856,111.856,322499996.0
2005-07-07 15:22:00,111.848,111.848,111.826,111.83,366100000.0
2005-07-07 15:23:00,111.852,111.868,111.823,111.836,309300000.0
2005-07-07 15:24:00,111.854,111.871,111.845,111.845,246599992.0
2005-07-07 15:25:00,111.843,111.894,111.834,111.891,341100003.0
2005-07-07 15:26:00,111.838,111.863,111.83,111.841,136700001.0
2005-07-07 15:27:00,111.838,111.859,111.837,111.84,173099998.0
2005-07-07 15:28:00,111.84,111.859,111.84,111.859,103000001.0
2005-07-07 15:29:00,111.855,111.857,111.849,111.857,152600000.0
2005-07-07 15:30:00,111.862,111.871,111.855,111.867,177199997.0
2005-07-07 15:31:00,111.884,111.954,111.884,111.954,230299999.0
2005-07-07 15:32:00,111.954,111.955,111.939,111.943,289800002.0
2005-07-07 15:33:00,111.93,111.941,111.918,111.941,236700001.0
2005-07-07 15:34:00,111.947,111.956,111.942,111.955,101500001.0
2005-07-07 15:35:00,111.933,111.933,111.915,111.915,109199997.0
2005-07-07 15:36:00,111.922,111.939,111.915,111.939,253200003.0
2005-07-07 15:37:00,111.942,111.947,111.928,111.946,313099996.0
2005-07-07 15:38:00,111.95,111.965,111.939,111.961,202099996.0
2005-07-07 15:39:00,111.952,111.997,111.952,111.968,254800001.0
2005-07-07 15:40:00,111.979,111.99,111.979,111.985,245599999.0
2005-07-07 15:41:00,111.992,112.021,111.992,112.01,79600001.0
2005-07-07 15:42:00,112.015,112.031,112.009,112.018,211800000.0
2005-07-07 15:43:00,112.007,112.007,111.985,111.994,225200001.0
2005-07-07 15:44:00,112.001,112.022,111.979,111.979,205699998.0
2005-07-07 15:45:00,111.968,111.97,111.954,111.97,189599998.0
2005-07-07 15:46:00,111.983,112.01,111.951,111.951,196800001.0
2005-07-07 15:47:00,111.946,111.983,111.946,111.976,160200001.0
2005-07-07 15:48:00,112.0,112.007,111.974,111.982,415800001.0
2005-07-07 15:49:00,111.984,111.997,111.968,111.984,332899997.0
2005-07-07 15:50:00,111.982,111.982,111.959,111.965,234500004.0
2005-07-07 15:51:00,111.962,111.994,111.96,111.99,338100000.0
2005-07-07 15:52:00,111.98,111.984,111.954,111.954,242899995.0
2005-07-07 15:53:00,111.963,111.963,111.941,111.941,241800003.0
2005-07-07 15:54:00,111.95,111.978,111.944,111.944,122800000.0
2005-07-07 15:55:00,111.942,111.957,111.924,111.952,148199998.0
2005-07-07 15:56:00,111.925,111.929,111.915,111.923,148299998.0
2005-07-07 15:57:00,111.92,111.969,111.92,111.948,156799996.0
2005-07-07 15:58:00,111.91,111.927,111.902,111.914,138100004.0
2005-07-07 15:59:00,111.893,111.893,111.866,111.886,252100003.0
2005-07-07 16:00:00,111.859,111.883,111.859,111.866,236399999.0
2005-07-07 16:01:00,111.86,111.871,111.849,111.849,212200001.0
2005-07-07 16:02:00,111.852,111.88,111.852,111.859,231999995.0
2005-07-07 16:03:00,111.87,111.898,111.867,111.869,245900000.0
2005-07-07 16:04:00,111.842,111.857,111.842,111.847,283900001.0
2005-07-07 16:05:00,111.86,111.878,111.825,111.83,262499998.0
2005-07-07 16:06:00,111.838,111.853,111.822,111.832,135000002.0
2005-07-07 16:07:00,111.849,111.851,111.849,111.851,71000000.0
2005-07-07 16:08:00,111.861,111.879,111.859,111.879,129899997.0
2005-07-07 16:09:00,111.919,111.951,111.919,111.946,190600000.0
2005-07-07 16:10:00,111.95,111.952,111.938,111.938,299200004.0
2005-07-07 16:11:00,111.952,111.968,111.952,111.962,177500001.0
2005-07-07 16:12:00,111.966,111.98,111.935,111.977,199999997.0
2005-07-07 16:13:00,111.982,111.984,111.961,111.961,175500003.0
2005-07-07 16:14:00,111.97,111.974,111.951,111.955,204700001.0
2005-07-07 16:15:00,111.967,111.967,111.936,111.945,231699994.0
2005-07-07 16:16:00,111.951,111.982,111.932,111.932,282199996.0
2005-07-07 16:17:00,111.933,111.945,111.909,111.915,314299998.0
2005-07-07 16:18:00,111.955,111.96,111.933,111.934,170699998.0
2005-07-07 16:19:00,111.93,111.987,111.927,111.977,352099996.0
2005-07-07 16:20:00,111.941,111.957,111.941,111.942,292400006.0
2005-07-07 16:21:00,111.954,111.993,111.954,111.969,242700000.0
2005-07-07 16:22:00,111.997,112.001,111.961,111.964,325799991.0
2005-07-07 16:23:00,111.99,111.999,111.973,111.973,163300001.0
2005-07-07 16:24:00,111.957,111.966,111.938,111.939,226499996.0
2005-07-07 16:25:00,111.942,111.951,111.923,111.933,271400001.0
2005-07-07 16:26:00,111.935,111.95,111.912,111.925,302599999.0
2005-07-07 16:27:00,111.911,111.948,111.911,111.921,407799998.0
2005-07-07 16:28:00,111.932,111.935,111.902,111.907,143800005.0
2005-07-07 16:29:00,111.907,111.947,111.907,111.946,158599999.0
2005-07-07 16:30:00,111.936,111.979,111.93,111.957,284199992.0
2005-07-07 16:31:00,111.967,111.975,111.948,111.957,228799998.0
2005-07-07 16:32:00,111.958,111.97,111.952,111.964,275599993.0
2005-07-07 16:33:00,111.959,111.968,111.959,111.968,91800002.0
2005-07-07 16:34:00,111.975,111.995,111.975,111.984,87099999.0
2005-07-07 16:35:00,111.992,112.015,111.979,111.998,269800002.0
2005-07-07 16:36:00,111.991,112.011,111.975,112.011,214400004.0
2005-07-07 16:37:00,112.016,112.017,111.996,111.996,275199999.0
2005-07-07 16:38:00,112.008,112.008,111.982,111.982,267299999.0
2005-07-07 16:39:00,111.987,112.002,111.957,111.977,197599998.0
2005-07-07 16:40:00,111.983,111.994,111.974,111.975,398999999.0
2005-07-07 16:41:00,111.995,111.998,111.972,111.972,248800004.0
2005-07-07 16:42:00,111.978,111.98,111.978,111.98,43900001.0
2005-07-07 16:43:00,111.998,112.014,111.985,111.991,253900002.0
2005-07-07 16:44:00,111.97,111.98,111.958,111.98,228099999.0
2005-07-07 16:45:00,111.992,112.017,111.992,112.01,323699997.0
2005-07-07 16:46:00,112.005,112.026,111.999,112.026,147300002.0
2005-07-07 16:47:00,112.019,112.042,112.019,112.042,228100001.0
2005-07-07 16:48:00,112.037,112.041,112.023,112.023,113200000.0
2005-07-07 16:49:00,112.018,112.029,112.018,112.023,274999998.0
2005-07-07 16:50:00,112.017,112.033,112.014,112.032,158599997.0
2005-07-07 16:51:00,112.033,112.04,112.019,112.04,264400000.0
2005-07-07 16:52:00,112.05,112.081,112.041,112.081,256399993.0
2005-07-07 16:53:00,112.085,112.104,112.083,112.083,227600002.0
2005-07-07 16:54:00,112.077,112.077,112.028,112.034,331100004.0
2005-07-07 16:55:00,112.055,112.071,112.016,112.016,302199998.0
2005-07-07 16:56:00,111.991,111.991,111.969,111.969,273899996.0
2005-07-07 16:57:00,111.965,112.0,111.961,111.988,240100004.0
2005-07-07 16:58:00,112.002,112.025,111.995,112.025,495700004.0
2005-07-07 16:59:00,112.024,112.024,111.943,111.943,273500001.0
2005-07-07 17:00:00,111.931,112.015,111.931,112.015,233400000.0
2005-07-07 17:01:00,112.035,112.039,111.95,111.95,266200000.0
2005-07-07 17:02:00,111.96,112.035,111.958,111.971,140599998.0
2005-07-07 17:03:00,111.967,111.997,111.962,111.962,147500001.0
2005-07-07 17:04:00,111.967,112.016,111.967,111.972,235499998.0
2005-07-07 17:05:00,111.972,111.995,111.972,111.981,181099998.0
2005-07-07 17:06:00,111.997,112.04,111.997,112.003,170100000.0
2005-07-07 17:07:00,111.99,112.004,111.983,111.994,250000001.0
2005-07-07 17:08:00,111.991,112.029,111.985,112.003,157599997.0
2005-07-07 17:09:00,111.983,112.017,111.98,112.004,301900002.0
2005-07-07 17:10:00,112.007,112.019,112.004,112.019,344100004.0
2005-07-07 17:11:00,112.018,112.033,112.017,112.033,190199997.0
2005-07-07 17:12:00,112.033,112.043,112.024,112.024,261800002.0
2005-07-07 17:13:00,112.017,112.017,111.981,111.994,321400005.0
2005-07-07 17:14:00,112.035,112.04,111.986,111.986,183300003.0
2005-07-07 17:15:00,111.982,111.996,111.971,111.971,88199999.0
2005-07-07 17:16:00,111.935,111.949,111.918,111.928,112500000.0
2005-07-07 17:17:00,111.917,111.921,111.908,111.908,246299995.0
2005-07-07 17:18:00,111.925,111.928,111.893,111.91,405300005.0
2005-07-07 17:19:00,111.937,111.987,111.887,111.887,141499997.0
2005-07-07 17:20:00,111.883,111.95,111.866,111.935,225100001.0
2005-07-07 17:21:00,111.91,111.91,111.897,111.9,298499994.0
2005-07-07 17:22:00,111.93,111.96,111.899,111.899,89500000.0
2005-07-07 17:23:00,111.87,111.913,111.87,111.888,150899999.0
2005-07-07 17:24:00,111.895,111.922,111.876,111.877,315300001.0
2005-07-07 17:25:00,111.877,111.91,111.877,111.91,159099999.0
2005-07-07 17:26:00,111.913,111.915,111.899,111.906,220899997.0
2005-07-07 17:27:00,111.925,111.938,111.914,111.918,346999997.0
2005-07-07 17:28:00,111.921,111.938,111.907,111.938,240400000.0
2005-07-07 17:29:00,111.944,111.96,111.924,111.957,380900009.0
2005-07-07 17:30:00,111.965,111.972,111.948,111.954,367299998.0
2005-07-07 17:31:00,111.98,111.983,111.908,111.923,361299995.0
2005-07-07 17:32:00,111.937,111.952,111.897,111.897,299399995.0
2005-07-07 17:33:00,111.94,111.956,111.924,111.934,393300005.0
2005-07-07 17:34:00,111.94,111.942,111.927,111.93,272099995.0
2005-07-07 17:35:00,111.943,111.972,111.943,111.959,267800000.0
2005-07-07 17:36:00,111.928,111.941,111.916,111.941,174700000.0
2005-07-07 17:37:00,111.964,111.988,111.933,111.933,176100001.0
2005-07-07 17:38:00,111.933,111.949,111.925,111.94,180899999.0
2005-07-07 17:39:00,111.934,111.964,111.934,111.941,196299994.0
2005-07-07 17:40:00,111.96,111.973,111.934,111.938,323499999.0
2005-07-07 17:41:00,111.946,112.005,111.946,111.975,298399999.0
2005-07-07 17:42:00,111.98,112.034,111.973,112.013,136400001.0
2005-07-07 17:43:00,112.018,112.024,111.995,111.995,207400000.0
2005-07-07 17:44:00,112.032,112.033,111.977,111.998,153900001.0
2005-07-07 17:45:00,112.002,112.013,112.002,112.013,65800003.0
2005-07-07 17:46:00,112.025,112.053,112.025,112.048,157100000.0
2005-07-07 17:47:00,112.005,112.04,111.995,112.033,296999998.0
2005-07-07 17:48:00,112.016,112.028,112.011,112.013,229499998.0
2005-07-07 17:49:00,112.013,112.042,112.008,112.018,371299997.0
2005-07-07 17:50:00,112.016,112.027,112.013,112.013,359399998.0
2005-07-07 17:51:00,112.033,112.042,112.022,112.03,334499997.0
2005-07-07 17:52:00,112.02,112.02,112.007,112.013,245700004.0
2005-07-07 17:53:00,112.024,112.038,112.003,112.003,261900001.0
2005-07-07 17:54:00,112.012,112.031,111.997,112.007,204899995.0
2005-07-07 17:55:00,112.017,112.029,112.008,112.013,251300000.0
2005-07-07 17:56:00,112.042,112.05,112.007,112.012,446100007.0
2005-07-07 17:57:00,112.014,112.069,112.014,112.069,228700002.0
2005-07-07 17:58:00,112.071,112.083,112.044,112.047,375800001.0
2005-07-07 17:59:00,112.041,112.068,112.022,112.068,269400006.0
2005-07-07 18:00:00,112.083,112.093,112.031,112.049,237300001.0
2005-07-07 18:01:00,112.05,112.07,112.05,112.07,1815900003.0
2005-07-07 18:02:00,112.07,112.08,112.05,112.05,1815900003.0
2005-07-07 18:03:00,112.04,112.04,112.03,112.04,1815900003.0
2005-07-07 18:04:00,112.05,112.05,112.04,112.04,1815900003.0
2005-07-07 18:05:00,112.05,112.07,112.05,112.07,1815900003.0
2005-07-07 18:06:00,112.05,112.07,112.05,112.05,1815900003.0
2005-07-07 18:07:00,112.04,112.05,112.04,112.05,1815900003.0
2005-07-07 18:08:00,112.07,112.07,112.05,112.05,1815900003.0
2005-07-07 18:09:00,112.07,112.07,112.05,112.05,1815900003.0
2005-07-07 18:11:00,112.035,112.053,112.026,112.03,1815900003.0
2005-07-07 18:12:00,112.034,112.075,112.018,112.045,2061400000.0
2005-07-07 18:13:00,112.04,112.04,112.04,112.04,1796300000.0
2005-07-07 18:14:00,112.05,112.05,112.05,112.05,1796300000.0
2005-07-07 18:16:00,112.04,112.04,112.03,112.03,1796300000.0
2005-07-07 18:17:00,112.047,112.06,112.008,112.011,1796300000.0
2005-07-07 18:19:00,112.02,112.03,112.02,112.02,2070200007.0
2005-07-07 18:20:00,112.02,112.02,112.02,112.02,2070200007.0
2005-07-07 18:21:00,112.04,112.04,112.04,112.04,2070200007.0
2005-07-07 18:22:00,112.05,112.05,112.04,112.05,2070200007.0
2005-07-07 18:23:00,112.04,112.05,112.04,112.04,2070200007.0
2005-07-07 18:25:00,112.04,112.05,112.04,112.04,2070200007.0
2005-07-07 18:26:00,112.054,112.055,112.023,112.038,2070200007.0
2005-07-07 18:27:00,112.033,112.057,111.997,112.01,1668299997.0
2005-07-07 18:28:00,112.02,112.02,112.0,112.02,1720500001.0
2005-07-07 18:29:00,112.03,112.03,112.02,112.02,1720500001.0
2005-07-07 18:30:00,111.99,112.03,111.976,111.997,1720500001.0
2005-07-07 18:31:00,112.02,112.02,112.01,112.02,1888200001.0
2005-07-07 18:32:00,112.01,112.01,112.01,112.01,1888200001.0
2005-07-07 18:33:00,112.02,112.02,112.02,112.02,1888200001.0
2005-07-07 18:34:00,112.03,112.03,112.03,112.03,1888200001.0
2005-07-07 18:35:00,112.04,112.04,112.04,112.04,1888200001.0
2005-07-07 18:36:00,112.02,112.046,111.996,112.007,1888200001.0
2005-07-07 18:37:00,112.013,112.048,112.004,112.04,1407199999.0
2005-07-07 18:38:00,112.016,112.044,112.004,112.022,1049400000.0
2005-07-07 18:39:00,112.025,112.046,111.998,112.033,675500003.0
2005-07-07 18:40:00,112.031,112.047,112.012,112.012,1653999981.0
2005-07-07 18:41:00,112.027,112.06,112.012,112.023,1647500008.0
2005-07-07 18:42:00,112.019,112.055,112.012,112.023,2002499996.0
2005-07-07 18:43:00,112.019,112.038,111.929,112.003,1050499994.0
2005-07-07 18:44:00,112.005,112.029,112.002,112.016,507500001.0
2005-07-07 18:45:00,112.011,112.024,112.009,112.017,1584799993.0
2005-07-07 18:46:00,112.017,112.042,111.996,112.011,1575499994.0
2005-07-07 18:47:00,112.01,112.035,112.004,112.016,491800001.0
2005-07-07 18:48:00,112.023,112.044,111.985,112.036,809500004.0
2005-07-07 18:49:00,112.01,112.047,112.009,112.012,1371200001.0
2005-07-07 18:50:00,112.016,112.029,111.985,112.024,1731100000.0
2005-07-07 18:51:00,111.991,112.02,111.985,112.005,1582399986.0
2005-07-07 18:52:00,112.009,112.041,111.977,112.024,1661800008.0
2005-07-07 18:53:00,112.002,112.043,112.002,112.036,1474200020.0
2005-07-07 18:54:00,112.02,112.048,112.017,112.048,1741300005.0
2005-07-07 18:55:00,112.037,112.059,112.012,112.022,2013800004.0
2005-07-07 18:56:00,112.031,112.053,112.022,112.037,374999998.0
2005-07-07 18:57:00,112.025,112.028,112.017,112.023,911000005.0
2005-07-07 18:58:00,112.035,112.05,112.018,112.027,1092199994.0
2005-07-07 18:59:00,112.02,112.055,112.02,112.05,1616599998.0
2005-07-07 19:00:00,112.058,112.083,112.047,112.051,846400004.0
2005-07-07 19:01:00,112.073,112.081,112.034,112.07,656399999.0
2005-07-07 19:02:00,112.058,112.092,112.058,112.068,585400002.0
2005-07-07 19:03:00,112.069,112.09,112.057,112.077,1537600001.0
2005-07-07 19:04:00,112.08,112.114,112.064,112.114,903699997.0
2005-07-07 19:05:00,112.118,112.136,112.087,112.105,721999997.0
2005-07-07 19:06:00,112.09,112.132,112.06,112.102,1186699986.0
2005-07-07 19:07:00,112.102,112.136,112.083,112.12,2067200005.0
2005-07-07 19:08:00,112.112,112.113,112.105,112.11,1783899999.0
2005-07-07 19:09:00,112.107,112.122,112.086,112.102,597200000.0
2005-07-07 19:10:00,112.102,112.134,112.095,112.112,550900000.0
2005-07-07 19:11:00,112.116,112.161,112.116,112.13,626600001.0
2005-07-07 19:12:00,112.136,112.183,112.136,112.137,1187499994.0
2005-07-07 19:13:00,112.135,112.155,112.135,112.146,581000002.0
2005-07-07 19:14:00,112.151,112.171,112.151,112.165,908100002.0
2005-07-07 19:15:00,112.168,112.17,112.144,112.144,1623299998.0
2005-07-07 19:16:00,112.141,112.141,112.122,112.128,747700003.0
2005-07-07 19:17:00,112.132,112.16,112.121,112.135,977700002.0
2005-07-07 19:18:00,112.14,112.173,112.131,112.134,832300006.0
2005-07-07 19:19:00,112.152,112.168,112.12,112.123,1628200007.0
2005-07-07 19:20:00,112.129,112.168,112.122,112.143,846699997.0
2005-07-07 19:21:00,112.133,112.185,112.123,112.131,1309400007.0
2005-07-07 19:22:00,112.124,112.176,112.114,112.133,634800000.0
2005-07-07 19:23:00,112.12,112.12,112.11,112.12,1549199995.0
2005-07-07 19:24:00,112.109,112.14,112.096,112.108,1549199995.0
2005-07-07 19:25:00,112.105,112.149,112.105,112.123,1526000003.0
2005-07-07 19:26:00,112.11,112.11,112.11,112.11,1821500009.0
2005-07-07 19:27:00,112.132,112.167,112.113,112.137,1821500009.0
2005-07-07 19:28:00,112.127,112.148,112.101,112.132,1160600003.0
2005-07-07 19:29:00,112.107,112.113,112.107,112.113,653300004.0
2005-07-07 19:30:00,112.116,112.144,112.116,112.128,647000007.0
2005-07-07 19:31:00,112.143,112.148,112.108,112.134,1672200005.0
2005-07-07 19:32:00,112.111,112.149,112.111,112.13,1680100012.0
2005-07-07 19:33:00,112.115,112.118,112.11,112.117,668600002.0
2005-07-07 19:34:00,112.134,112.147,112.101,112.101,1324699997.0
2005-07-07 19:35:00,112.113,112.124,112.067,112.069,1136199998.0
2005-07-07 19:36:00,112.058,112.093,112.042,112.057,679900004.0
2005-07-07 19:37:00,112.06,112.086,112.06,112.069,232900003.0
2005-07-07 19:38:00,112.118,112.125,112.045,112.052,869800005.0
2005-07-07 19:39:00,112.068,112.083,112.057,112.069,1242500003.0
2005-07-07 19:40:00,112.055,112.087,112.035,112.045,1008800001.0
2005-07-07 19:41:00,112.058,112.08,111.988,112.035,1110699999.0
2005-07-07 19:42:00,112.018,112.041,112.018,112.035,995999993.0
2005-07-07 19:43:00,112.049,112.068,112.021,112.022,491000003.0
2005-07-07 19:44:00,112.051,112.058,112.003,112.009,1046500006.0
2005-07-07 19:45:00,112.01,112.083,112.006,112.027,727299994.0
2005-07-07 19:46:00,112.035,112.056,112.011,112.047,1206100003.0
2005-07-07 19:47:00,112.048,112.073,112.033,112.041,712099999.0
2005-07-07 19:48:00,112.044,112.087,112.025,112.066,1300499999.0
2005-07-07 19:49:00,112.051,112.077,112.035,112.065,623799990.0
2005-07-07 19:50:00,112.053,112.056,112.023,112.037,854200002.0
2005-07-07 19:51:00,112.035,112.069,112.03,112.055,771700007.0
2005-07-07 19:52:00,112.052,112.058,112.019,112.031,964099994.0
2005-07-07 19:53:00,112.013,112.022,111.973,111.979,929200007.0
2005-07-07 19:54:00,111.967,112.023,111.952,111.974,1718700003.0
2005-07-07 19:55:00,111.971,112.004,111.962,111.976,609799997.0
2005-07-07 19:56:00,111.975,112.005,111.958,112.0,884100002.0
2005-07-07 19:57:00,111.973,111.973,111.963,111.973,529700010.0
2005-07-07 19:58:00,111.979,112.02,111.973,111.993,1831600013.0
2005-07-07 19:59:00,111.989,111.989,111.956,111.966,887999999.0
2005-07-07 20:00:00,111.975,112.015,111.975,112.01,369900002.0
2005-07-07 20:01:00,111.992,112.017,111.985,112.015,566300003.0
2005-07-07 20:02:00,112.01,112.035,111.987,111.996,1034199992.0
2005-07-07 20:03:00,111.997,112.014,111.979,112.003,855999985.0
2005-07-07 20:04:00,112.006,112.027,111.992,111.999,680700011.0
2005-07-07 20:05:00,111.999,112.03,111.991,111.991,1011999998.0
2005-07-07 20:06:00,111.992,112.017,111.982,111.989,1364700007.0
2005-07-07 20:07:00,111.982,112.015,111.955,111.969,893500003.0
2005-07-07 20:08:00,111.95,111.977,111.931,111.931,838600008.0
2005-07-07 20:09:00,111.955,111.978,111.955,111.977,896199997.0
2005-07-07 20:10:00,112.003,112.009,111.97,111.98,912299992.0
2005-07-07 20:11:00,112.004,112.046,111.993,112.013,1480299992.0
2005-07-07 20:12:00,112.01,112.02,111.99,112.01,882100007.0
2005-07-07 20:13:00,111.995,112.037,111.995,112.037,882100007.0
2005-07-07 20:14:00,112.037,112.065,112.009,112.052,1129099989.0
2005-07-07 20:15:00,112.051,112.066,111.989,111.994,1193399992.0
2005-07-07 20:16:00,112.04,112.065,112.004,112.053,1281699998.0
2005-07-07 20:17:00,112.038,112.057,112.003,112.008,569900007.0
2005-07-07 20:18:00,112.037,112.05,112.019,112.03,344200007.0
2005-07-07 20:19:00,112.027,112.057,112.021,112.051,1078599991.0
2005-07-07 20:20:00,112.022,112.068,112.022,112.029,870800003.0
2005-07-07 20:21:00,112.051,112.059,112.012,112.022,1330799993.0
2005-07-07 20:22:00,112.02,112.025,112.017,112.02,1449300000.0
2005-07-07 20:23:00,112.028,112.055,112.011,112.049,963700000.0
2005-07-07 20:24:00,112.051,112.059,112.022,112.029,595700005.0
2005-07-07 20:25:00,112.035,112.058,112.014,112.014,925300004.0
2005-07-07 20:26:00,112.02,112.025,112.017,112.025,864899998.0
2005-07-07 20:27:00,112.038,112.055,112.032,112.055,1152499995.0
2005-07-07 20:28:00,112.046,112.059,112.02,112.037,2133100004.0
2005-07-07 20:29:00,112.03,112.04,112.03,112.04,2035599991.0
2005-07-07 20:30:00,112.03,112.04,112.03,112.03,2035599991.0
2005-07-07 20:31:00,112.051,112.051,112.021,112.025,2035599991.0
2005-07-07 20:32:00,112.025,112.028,112.02,112.025,1886199987.0
2005-07-07 20:33:00,112.047,112.06,112.03,112.03,749500004.0
2005-07-07 20:34:00,112.04,112.06,112.034,112.053,373000000.0
2005-07-07 20:35:00,112.053,112.065,112.033,112.045,490600005.0
2005-07-07 20:36:00,112.058,112.075,112.045,112.065,657399989.0
2005-07-07 20:37:00,112.065,112.08,112.057,112.08,408100003.0
2005-07-07 20:38:00,112.074,112.08,112.053,112.065,1286499994.0
2005-07-07 20:39:00,112.082,112.097,112.051,112.068,1101500007.0
2005-07-07 20:40:00,112.05,112.07,112.05,112.05,1198500000.0
2005-07-07 20:41:00,112.055,112.09,112.043,112.049,1198500000.0
2005-07-07 20:42:00,112.042,112.073,112.039,112.04,1077699999.0
2005-07-07 20:43:00,112.032,112.079,112.032,112.072,1269299996.0
2005-07-07 20:44:00,112.048,112.096,112.042,112.055,1626300005.0
2005-07-07 20:45:00,112.058,112.092,112.043,112.053,1235499996.0
2005-07-07 20:46:00,112.045,112.076,112.009,112.051,1486799996.0
2005-07-07 20:47:00,112.01,112.065,112.01,112.029,1530299996.0
2005-07-07 20:48:00,112.009,112.053,111.999,112.01,1245100012.0
2005-07-07 20:49:00,112.008,112.031,111.996,112.009,1344400001.0
2005-07-07 20:50:00,112.018,112.046,111.995,112.019,1683800014.0
2005-07-07 20:51:00,112.012,112.047,112.003,112.032,723000001.0
2005-07-07 20:52:00,112.038,112.039,112.009,112.012,266699997.0
2005-07-07 20:53:00,112.024,112.047,112.001,112.033,1298399999.0
2005-07-07 20:54:00,112.025,112.067,112.006,112.039,548200002.0
2005-07-07 20:55:00,112.027,112.039,112.01,112.01,1802100010.0
2005-07-07 20:56:00,112.026,112.05,112.022,112.037,671900011.0
2005-07-07 20:57:00,112.023,112.045,112.023,112.028,1690700001.0
2005-07-07 20:58:00,112.01,112.01,112.01,112.01,1054700000.0
2005-07-07 20:59:00,112.02,112.02,112.02,112.02,1054700000.0
2005-07-07 21:01:00,112.019,112.05,112.012,112.012,1054700000.0
2005-07-07 21:02:00,112.021,112.041,112.019,112.028,866400007.0
2005-07-07 21:03:00,112.03,112.055,112.018,112.045,1415999996.0
2005-07-07 21:04:00,112.042,112.057,112.015,112.051,424800000.0
2005-07-07 21:05:00,112.033,112.049,112.019,112.028,783000008.0
2005-07-07 21:06:00,112.032,112.059,112.03,112.032,892000012.0
2005-07-07 21:07:00,112.055,112.077,112.04,112.063,1665700001.0
2005-07-07 21:08:00,112.076,112.089,112.065,112.083,537400007.0
2005-07-07 21:09:00,112.075,112.103,112.053,112.088,429899998.0
2005-07-07 21:10:00,112.08,112.104,112.072,112.098,408299999.0
2005-07-07 21:11:00,112.062,112.083,112.05,112.076,92100001.0
2005-07-07 21:12:00,112.088,112.088,112.038,112.08,731899999.0
2005-07-07 21:13:00,112.065,112.075,112.065,112.07,615100000.0
2005-07-07 21:14:00,112.075,112.095,112.059,112.066,1845499996.0
2005-07-07 21:15:00,112.09,112.107,112.069,112.089,1556600020.0
2005-07-07 21:16:00,112.066,112.1,112.066,112.078,1013099997.0
2005-07-07 21:17:00,112.093,112.105,112.056,112.087,1595100006.0
2005-07-07 21:18:00,112.087,112.101,112.059,112.095,1102799987.0
2005-07-07 21:19:00,112.086,112.096,112.06,112.075,1186799999.0
2005-07-07 21:20:00,112.063,112.063,112.048,112.055,1140699995.0
2005-07-07 21:21:00,112.058,112.089,112.051,112.052,1320400004.0
2005-07-07 21:22:00,112.055,112.088,112.055,112.081,1891500014.0
2005-07-07 21:23:00,112.052,112.053,112.042,112.052,1096300021.0
2005-07-07 21:24:00,112.049,112.077,112.031,112.052,1586400005.0
2005-07-07 21:25:00,112.048,112.076,112.033,112.043,1657800007.0
2005-07-07 21:26:00,112.068,112.086,112.047,112.068,834499999.0
2005-07-07 21:27:00,112.074,112.093,112.059,112.086,959400005.0
2005-07-07 21:28:00,112.075,112.089,112.05,112.056,375700004.0
2005-07-07 21:29:00,112.059,112.071,112.038,112.055,938800001.0
2005-07-07 21:30:00,112.068,112.078,112.046,112.052,938899999.0
2005-07-07 21:31:00,112.052,112.082,112.052,112.069,398000007.0
2005-07-07 21:32:00,112.065,112.089,112.041,112.064,871100004.0
2005-07-07 21:33:00,112.041,112.077,112.039,112.057,543500001.0
2005-07-07 21:34:00,112.067,112.079,112.057,112.068,708699991.0
2005-07-07 21:35:00,112.055,112.055,112.05,112.05,382299995.0
2005-07-07 21:36:00,112.062,112.082,112.048,112.058,510600003.0
2005-07-07 21:37:00,112.05,112.079,112.042,112.043,305400006.0
2005-07-07 21:38:00,112.059,112.07,112.045,112.045,227700001.0
2005-07-07 21:39:00,112.038,112.056,112.019,112.041,573200000.0
2005-07-07 21:40:00,112.022,112.022,111.983,112.001,671199995.0
2005-07-07 21:41:00,112.009,112.031,111.986,112.028,537299997.0
2005-07-07 21:42:00,112.0,112.013,111.998,112.011,1074699992.0
2005-07-07 21:43:00,112.015,112.028,111.995,112.026,391300005.0
2005-07-07 21:44:00,112.003,112.05,111.998,112.027,1392300004.0
2005-07-07 21:45:00,111.998,112.038,111.993,111.998,556400000.0
2005-07-07 21:46:00,111.992,112.04,111.987,112.025,984000013.0
2005-07-07 21:47:00,111.99,112.013,111.981,111.992,508800001.0
2005-07-07 21:48:00,112.021,112.029,111.997,111.997,1021800011.0
2005-07-07 21:49:00,112.005,112.055,111.993,112.034,487800004.0
2005-07-07 21:50:00,112.015,112.033,112.015,112.02,72100001.0
2005-07-07 21:51:00,112.012,112.046,112.004,112.043,268200005.0
2005-07-07 21:52:00,112.058,112.058,112.014,112.04,221200000.0
2005-07-07 21:53:00,112.052,112.067,112.007,112.04,303100002.0
2005-07-07 21:54:00,112.046,112.084,112.029,112.053,857599989.0
2005-07-07 21:55:00,112.075,112.077,112.055,112.06,379599992.0
2005-07-07 21:56:00,112.045,112.046,112.038,112.043,512099998.0
2005-07-07 21:57:00,112.059,112.075,112.042,112.061,350199998.0
2005-07-07 21:58:00,112.061,112.085,112.052,112.061,345499990.0
2005-07-07 21:59:00,112.067,112.077,112.053,112.06,482299999.0
2005-07-07 22:00:00,112.062,112.093,112.049,112.085,1098299995.0
2005-07-07 22:01:00,112.078,112.1,112.06,112.06,811300000.0
2005-07-07 22:02:00,112.068,112.078,112.043,112.057,752800002.0
2005-07-07 22:03:00,112.067,112.08,112.049,112.067,494999993.0
2005-07-07 22:04:00,112.076,112.084,112.037,112.077,618800004.0
2005-07-07 22:05:00,112.078,112.085,112.05,112.072,287100002.0
2005-07-07 22:06:00,112.052,112.066,112.037,112.056,223699999.0
2005-07-07 22:07:00,112.047,112.09,112.047,112.09,315000001.0
2005-07-07 22:08:00,112.087,112.102,112.074,112.078,293499997.0
2005-07-07 22:09:00,112.085,112.097,112.069,112.069,253599997.0
2005-07-07 22:10:00,112.06,112.089,112.054,112.07,326700001.0
2005-07-07 22:11:00,112.048,112.081,112.022,112.022,276099999.0
2005-07-07 22:12:00,112.065,112.075,112.042,112.047,386899999.0
2005-07-07 22:13:00,112.052,112.081,112.046,112.046,280400001.0
2005-07-07 22:14:00,112.054,112.075,112.04,112.045,286799999.0
2005-07-07 22:15:00,112.06,112.072,112.052,112.057,149000003.0
2005-07-07 22:16:00,112.062,112.096,112.052,112.052,515400000.0
2005-07-07 22:17:00,112.059,112.063,112.053,112.053,286399998.0
2005-07-07 22:18:00,112.052,112.087,112.048,112.052,377100003.0
2005-07-07 22:19:00,112.049,112.084,112.044,112.069,362100002.0
2005-07-07 22:20:00,112.075,112.093,112.059,112.06,357300005.0
2005-07-07 22:21:00,112.065,112.073,112.055,112.07,292900003.0
2005-07-07 22:22:00,112.072,112.081,112.056,112.062,174099999.0
2005-07-07 22:23:00,112.048,112.076,112.048,112.055,341399997.0
2005-07-07 22:24:00,112.055,112.055,112.045,112.048,298599999.0
2005-07-07 22:25:00,112.072,112.079,112.055,112.064,270900002.0
2005-07-07 22:26:00,112.065,112.087,112.055,112.055,381399996.0
2005-07-07 22:27:00,112.059,112.081,112.04,112.071,1031700000.0
2005-07-07 22:28:00,112.082,112.087,112.051,112.08,244499999.0
2005-07-07 22:29:00,112.063,112.077,112.055,112.066,156799999.0
2005-07-07 22:30:00,112.076,112.088,112.07,112.07,338500007.0
2005-07-07 22:31:00,112.077,112.089,112.049,112.049,214400000.0
2005-07-07 22:32:00,112.055,112.072,112.049,112.051,367499993.0
2005-07-07 22:33:00,112.085,112.085,112.051,112.076,726600012.0
2005-07-07 22:34:00,112.065,112.085,112.054,112.058,764899999.0
2005-07-07 22:35:00,112.077,112.091,112.069,112.088,260400002.0
2005-07-07 22:36:00,112.077,112.084,112.064,112.073,889499991.0
2005-07-07 22:37:00,112.091,112.105,112.079,112.105,323000010.0
2005-07-07 22:38:00,112.06,112.085,112.06,112.071,352900004.0
2005-07-07 22:39:00,112.045,112.072,112.036,112.036,253999994.0
2005-07-07 22:40:00,112.026,112.045,112.012,112.032,794100004.0
2005-07-07 22:41:00,112.038,112.06,112.029,112.047,276400000.0
2005-07-07 22:42:00,112.018,112.018,112.012,112.018,218999996.0
2005-07-07 22:43:00,112.038,112.057,112.029,112.044,302300000.0
2005-07-07 22:44:00,112.067,112.075,112.04,112.04,315199995.0
2005-07-07 22:45:00,112.06,112.08,112.041,112.058,593399999.0
2005-07-07 22:46:00,112.064,112.08,112.037,112.05,276399997.0
2005-07-07 22:47:00,112.068,112.082,112.05,112.05,340599998.0
2005-07-07 22:48:00,112.077,112.082,112.019,112.019,260500006.0
2005-07-07 22:49:00,112.032,112.069,112.032,112.06,276799999.0
2005-07-07 22:50:00,112.077,112.09,112.051,112.059,334700004.0
2005-07-07 22:51:00,112.065,112.088,112.061,112.066,362600001.0
2005-07-07 22:52:00,112.065,112.089,112.06,112.077,389900002.0
2005-07-07 22:53:00,112.057,112.082,112.057,112.072,326300002.0
2005-07-07 22:54:00,112.054,112.08,112.054,112.071,194400002.0
2005-07-07 22:55:00,112.069,112.082,112.041,112.073,431400004.0
2005-07-07 22:56:00,112.087,112.095,112.068,112.092,332600004.0
2005-07-07 22:57:00,112.091,112.098,112.071,112.084,281799997.0
2005-07-07 22:58:00,112.054,112.084,112.054,112.073,248500002.0
2005-07-07 22:59:00,112.059,112.09,112.044,112.063,342100001.0
2005-07-07 23:00:00,112.078,112.094,112.064,112.077,177699995.0
2005-07-07 23:01:00,112.048,112.087,112.04,112.074,191799997.0
2005-07-07 23:02:00,112.07,112.085,112.063,112.085,249699995.0
2005-07-07 23:03:00,112.072,112.072,112.043,112.061,226899997.0
2005-07-07 23:04:00,112.063,112.069,112.047,112.053,193400003.0
2005-07-07 23:05:00,112.019,112.051,112.005,112.015,217299999.0
2005-07-07 23:06:00,111.985,112.006,111.956,111.956,412700004.0
2005-07-07 23:07:00,111.941,111.97,111.934,111.97,103000002.0
2005-07-07 23:08:00,111.957,111.987,111.946,111.968,312500005.0
2005-07-07 23:09:00,111.987,112.0,111.974,111.997,189900004.0
2005-07-07 23:10:00,112.001,112.011,111.992,112.007,450900006.0
2005-07-07 23:11:00,112.004,112.01,111.99,111.996,86799999.0
2005-07-07 23:12:00,112.003,112.024,111.996,112.006,272699996.0
2005-07-07 23:13:00,112.012,112.021,111.997,111.997,147200003.0
2005-07-07 23:14:00,112.007,112.026,111.997,111.997,104899999.0
2005-07-07 23:15:00,112.007,112.014,111.984,111.987,318399998.0
2005-07-07 23:16:00,111.975,112.02,111.975,111.991,309100001.0
2005-07-07 23:17:00,111.985,112.021,111.985,112.006,273600003.0
2005-07-07 23:18:00,112.015,112.027,111.997,112.0,146899999.0
2005-07-07 23:19:00,111.993,112.02,111.993,112.013,235899997.0
2005-07-07 23:20:00,111.998,111.998,111.973,111.975,174699995.0
2005-07-07 23:21:00,111.978,112.045,111.978,112.011,283000000.0
2005-07-07 23:22:00,111.996,112.028,111.991,112.014,315599997.0
2005-07-07 23:23:00,112.02,112.021,111.984,112.007,335300003.0
2005-07-07 23:24:00,111.995,112.021,111.99,111.995,252799999.0
2005-07-07 23:25:00,111.998,112.008,111.989,111.999,241200001.0
2005-07-07 23:26:00,111.993,112.011,111.98,111.98,174700001.0
2005-07-07 23:27:00,112.007,112.013,111.959,111.964,330700000.0
2005-07-07 23:28:00,111.973,112.002,111.973,111.985,191799997.0
2005-07-07 23:29:00,111.983,111.993,111.969,111.973,252199999.0
2005-07-07 23:30:00,111.97,111.997,111.969,111.987,222899996.0
2005-07-07 23:31:00,111.975,111.975,111.968,111.975,182799996.0
2005-07-07 23:32:00,112.01,112.019,111.99,112.009,133799999.0
2005-07-07 23:33:00,112.01,112.019,111.982,112.01,317100000.0
2005-07-07 23:34:00,112.008,112.011,111.974,112.011,220200003.0
2005-07-07 23:35:00,112.007,112.007,111.968,111.968,275300002.0
2005-07-07 23:36:00,111.976,112.02,111.976,112.02,378699997.0
2005-07-07 23:37:00,111.987,112.007,111.987,111.988,157000002.0
2005-07-07 23:38:00,111.985,111.988,111.967,111.977,143800001.0
2005-07-07 23:39:00,111.977,111.997,111.976,111.985,195399997.0
2005-07-07 23:40:00,112.01,112.016,111.973,111.973,295600002.0
2005-07-07 23:41:00,111.988,112.01,111.988,112.005,232800002.0
2005-07-07 23:42:00,112.015,112.03,112.002,112.025,323700000.0
2005-07-07 23:43:00,111.99,112.017,111.99,112.009,141900000.0
2005-07-07 23:44:00,112.003,112.024,111.997,112.001,151700001.0
2005-07-07 23:45:00,112.007,112.023,111.993,111.995,217899995.0
2005-07-07 23:46:00,112.003,112.03,111.999,112.007,324099994.0
2005-07-07 23:47:00,111.993,112.025,111.99,112.017,220700003.0
2005-07-07 23:48:00,112.003,112.03,112.003,112.008,262199992.0
2005-07-07 23:49:00,112.02,112.053,112.002,112.053,309200001.0
2005-07-07 23:50:00,112.029,112.064,112.029,112.057,194600003.0
2005-07-07 23:51:00,112.02,112.025,112.015,112.015,210599998.0
2005-07-07 23:52:00,112.038,112.059,112.023,112.059,140200001.0
2005-07-07 23:53:00,112.07,112.07,112.024,112.042,316500001.0
2005-07-07 23:54:00,112.027,112.053,112.027,112.041,201000002.0
2005-07-07 23:55:00,112.04,112.048,112.021,112.021,118000000.0
2005-07-07 23:56:00,112.052,112.052,111.98,111.987,289600006.0
2005-07-07 23:57:00,112.002,112.029,112.002,112.027,190300000.0
2005-07-07 23:58:00,112.022,112.031,111.999,111.999,162099998.0
2005-07-07 23:59:00,112.01,112.033,111.993,111.993,258099996.0
2005-07-08 00:00:00,112.02,112.031,111.999,112.02,218000006.0
2005-07-08 00:01:00,112.03,112.03,112.001,112.025,245700000.0
2005-07-08 00:02:00,112.023,112.046,112.014,112.046,211799998.0
2005-07-08 00:03:00,112.005,112.024,112.005,112.021,121700003.0
2005-07-08 00:04:00,112.038,112.065,112.028,112.065,261599999.0
2005-07-08 00:05:00,112.022,112.026,112.014,112.026,172100001.0
2005-07-08 00:06:00,112.033,112.04,112.007,112.009,279500002.0
2005-07-08 00:07:00,112.027,112.043,111.994,111.997,233800005.0
2005-07-08 00:08:00,112.027,112.027,111.999,112.007,142700001.0
2005-07-08 00:09:00,111.99,111.995,111.987,111.987,356400000.0
2005-07-08 00:10:00,112.027,112.041,111.994,112.004,190799999.0
2005-07-08 00:11:00,112.0,112.021,112.0,112.01,385099994.0
2005-07-08 00:12:00,112.015,112.031,111.998,112.02,231200002.0
2005-07-08 00:13:00,111.997,112.015,111.995,112.014,251099996.0
2005-07-08 00:14:00,112.015,112.026,112.0,112.007,183700000.0
2005-07-08 00:15:00,112.008,112.027,111.994,112.026,269300004.0
2005-07-08 00:16:00,112.003,112.029,112.003,112.021,81800000.0
2005-07-08 00:17:00,112.019,112.027,112.001,112.006,319099996.0
2005-07-08 00:18:00,112.02,112.022,111.997,111.999,231499997.0
2005-07-08 00:19:00,112.004,112.024,111.995,112.019,362699998.0
2005-07-08 00:20:00,112.024,112.024,112.004,112.02,252800000.0
2005-07-08 00:21:00,112.023,112.027,111.995,112.021,258299998.0
2005-07-08 00:22:00,111.988,111.995,111.983,111.992,186300001.0
2005-07-08 00:23:00,112.028,112.029,111.993,111.997,299000001.0
2005-07-08 00:24:00,111.999,112.022,111.997,111.997,159300001.0
2005-07-08 00:25:00,111.987,112.015,111.987,112.002,190300002.0
2005-07-08 00:26:00,111.988,111.997,111.988,111.997,201999995.0
2005-07-08 00:27:00,111.99,111.999,111.986,111.986,208000001.0
2005-07-08 00:28:00,112.003,112.025,112.003,112.017,109900001.0
2005-07-08 00:29:00,112.02,112.02,111.978,111.989,121500001.0
2005-07-08 00:30:00,112.013,112.013,111.99,112.003,279000005.0
2005-07-08 00:31:00,111.982,112.013,111.976,112.005,328600005.0
2005-07-08 00:32:00,111.987,112.01,111.98,111.98,180999998.0
2005-07-08 00:33:00,111.995,112.008,111.978,112.008,277899999.0
2005-07-08 00:34:00,111.983,112.01,111.974,111.998,200699994.0
2005-07-08 00:35:00,111.992,112.001,111.978,111.985,389599999.0
2005-07-08 00:36:00,112.008,112.009,111.989,111.994,264400002.0
2005-07-08 00:37:00,112.025,112.028,111.986,112.014,279299997.0
2005-07-08 00:38:00,112.018,112.018,111.984,111.984,75799998.0
2005-07-08 00:39:00,112.013,112.016,111.998,112.009,151299997.0
2005-07-08 00:40:00,112.015,112.018,111.992,112.018,62800001.0
2005-07-08 00:41:00,112.028,112.029,111.993,111.994,285400002.0
2005-07-08 00:42:00,111.992,112.017,111.991,111.994,354200007.0
2005-07-08 00:43:00,111.99,112.024,111.99,112.01,362400001.0
2005-07-08 00:44:00,112.017,112.022,112.001,112.02,238800001.0
2005-07-08 00:45:00,112.008,112.028,112.008,112.016,137400000.0
2005-07-08 00:46:00,112.027,112.027,112.003,112.009,179100005.0
2005-07-08 00:47:00,111.993,112.038,111.993,112.021,213099995.0
2005-07-08 00:48:00,112.022,112.026,112.004,112.007,274599998.0
2005-07-08 00:49:00,112.0,112.03,112.0,112.027,116000000.0
2005-07-08 00:50:00,112.015,112.015,112.005,112.005,38400000.0
2005-07-08 00:51:00,112.03,112.04,112.008,112.008,304400001.0
2005-07-08 00:52:00,112.01,112.033,112.003,112.008,209099998.0
2005-07-08 00:53:00,112.017,112.023,112.009,112.014,187499997.0
2005-07-08 00:54:00,112.018,112.031,112.016,112.016,142500003.0
2005-07-08 00:55:00,112.011,112.028,112.004,112.004,198000002.0
2005-07-08 00:56:00,111.997,112.03,111.997,112.02,371800002.0
2005-07-08 00:57:00,112.017,112.025,112.003,112.007,264000004.0
2005-07-08 00:58:00,112.02,112.024,112.003,112.02,256799998.0
2005-07-08 00:59:00,112.013,112.037,112.002,112.036,322199995.0
2005-07-08 01:00:00,112.015,112.024,111.996,112.019,268600004.0
2005-07-08 01:01:00,112.008,112.014,111.993,112.004,144700001.0
2005-07-08 01:02:00,111.999,112.03,111.999,112.014,302599996.0
2005-07-08 01:03:00,112.015,112.035,112.002,112.002,406400004.0
2005-07-08 01:04:00,112.005,112.017,112.005,112.011,92100002.0
2005-07-08 01:05:00,112.008,112.028,112.008,112.022,264200001.0
2005-07-08 01:06:00,112.017,112.033,112.017,112.033,238700002.0
2005-07-08 01:07:00,112.035,112.039,112.019,112.029,217200001.0
2005-07-08 01:08:00,112.035,112.036,112.001,112.012,209800001.0
2005-07-08 01:09:00,112.027,112.047,112.017,112.017,198999997.0
2005-07-08 01:10:00,112.016,112.019,112.002,112.002,153300000.0
2005-07-08 01:11:00,112.012,112.041,112.012,112.02,212100000.0
2005-07-08 01:12:00,112.03,112.035,112.018,112.024,179700000.0
2005-07-08 01:13:00,112.041,112.046,112.018,112.028,283800003.0
2005-07-08 01:14:00,112.037,112.046,112.0,112.0,203200000.0
2005-07-08 01:15:00,112.013,112.043,112.013,112.015,229999998.0
2005-07-08 01:16:00,112.048,112.048,112.021,112.021,225100001.0
2005-07-08 01:17:00,112.02,112.04,112.011,112.011,234699996.0
2005-07-08 01:18:00,112.018,112.031,112.01,112.023,223900002.0
2005-07-08 01:19:00,112.01,112.034,111.994,112.004,100799998.0
2005-07-08 01:20:00,112.04,112.041,112.007,112.013,190299997.0
2005-07-08 01:21:00,112.027,112.041,112.01,112.018,346300002.0
2005-07-08 01:22:00,112.016,112.047,112.015,112.015,186300003.0
2005-07-08 01:23:00,112.022,112.047,112.021,112.023,398599996.0
2005-07-08 01:24:00,112.023,112.045,112.01,112.028,181700000.0
2005-07-08 01:25:00,112.01,112.023,112.009,112.023,298300001.0
2005-07-08 01:26:00,112.042,112.05,112.019,112.019,226600001.0
2005-07-08 01:27:00,112.038,112.053,112.026,112.029,210600003.0
2005-07-08 01:28:00,112.03,112.053,112.021,112.036,240300000.0
2005-07-08 01:29:00,112.038,112.057,112.038,112.057,238600002.0
2005-07-08 01:30:00,112.03,112.06,112.03,112.042,264499998.0
2005-07-08 01:31:00,112.05,112.069,112.042,112.052,278100002.0
2005-07-08 01:32:00,112.045,112.086,112.044,112.078,224800002.0
2005-07-08 01:33:00,112.078,112.117,112.078,112.1,195199994.0
2005-07-08 01:34:00,112.083,112.105,112.077,112.105,350600003.0
2005-07-08 01:35:00,112.102,112.128,112.101,112.126,235500001.0
2005-07-08 01:36:00,112.136,112.142,112.124,112.126,309600005.0
2005-07-08 01:37:00,112.115,112.151,112.115,112.127,268100004.0
2005-07-08 01:38:00,112.123,112.146,112.113,112.146,230100002.0
2005-07-08 01:39:00,112.128,112.147,112.123,112.131,177699999.0
2005-07-08 01:40:00,112.141,112.153,112.141,112.147,139599998.0
2005-07-08 01:41:00,112.168,112.191,112.152,112.152,268499999.0
2005-07-08 01:42:00,112.155,112.181,112.155,112.17,141800000.0
2005-07-08 01:43:00,112.165,112.185,112.147,112.162,278800000.0
2005-07-08 01:44:00,112.143,112.175,112.138,112.162,251800000.0
2005-07-08 01:45:00,112.16,112.184,112.155,112.16,215699996.0
2005-07-08 01:46:00,112.145,112.175,112.145,112.159,355700001.0
2005-07-08 01:47:00,112.159,112.182,112.159,112.16,330199996.0
2005-07-08 01:48:00,112.185,112.189,112.158,112.158,198399998.0
2005-07-08 01:49:00,112.16,112.178,112.16,112.173,322000000.0
2005-07-08 01:50:00,112.154,112.181,112.154,112.172,254900004.0
2005-07-08 01:51:00,112.168,112.179,112.158,112.162,285700005.0
2005-07-08 01:52:00,112.167,112.183,112.146,112.146,188499999.0
2005-07-08 01:53:00,112.168,112.196,112.155,112.196,301500001.0
2005-07-08 01:54:00,112.194,112.194,112.155,112.155,265800001.0
2005-07-08 01:55:00,112.144,112.168,112.131,112.161,191700003.0
2005-07-08 01:56:00,112.156,112.179,112.149,112.162,319900003.0
2005-07-08 01:57:00,112.147,112.173,112.147,112.153,147500003.0
2005-07-08 01:58:00,112.152,112.176,112.152,112.176,199899998.0
2005-07-08 01:59:00,112.175,112.182,112.156,112.174,269699998.0
2005-07-08 02:00:00,112.135,112.181,112.135,112.15,311299995.0
2005-07-08 02:01:00,112.135,112.175,112.131,112.175,279000006.0
2005-07-08 02:02:00,112.127,112.162,112.127,112.147,259800003.0
2005-07-08 02:03:00,112.136,112.173,112.136,112.146,286099998.0
2005-07-08 02:04:00,112.133,112.171,112.125,112.166,244800001.0
2005-07-08 02:05:00,112.148,112.176,112.148,112.157,216100002.0
2005-07-08 02:06:00,112.175,112.184,112.17,112.174,166800000.0
2005-07-08 02:07:00,112.165,112.188,112.164,112.177,340900006.0
2005-07-08 02:08:00,112.178,112.179,112.149,112.149,296699999.0
2005-07-08 02:09:00,112.183,112.196,112.161,112.196,371999995.0
2005-07-08 02:10:00,112.187,112.211,112.185,112.203,179300000.0
2005-07-08 02:11:00,112.217,112.241,112.217,112.233,179399998.0
2005-07-08 02:12:00,112.222,112.252,112.222,112.248,262600003.0
2005-07-08 02:13:00,112.25,112.265,112.233,112.245,315499998.0
2005-07-08 02:14:00,112.229,112.253,112.229,112.236,232699997.0
2005-07-08 02:15:00,112.237,112.239,112.232,112.239,197599994.0
2005-07-08 02:16:00,112.25,112.251,112.211,112.231,250199996.0
2005-07-08 02:17:00,112.235,112.257,112.235,112.247,296199999.0
2005-07-08 02:18:00,112.262,112.267,112.228,112.228,182700002.0
2005-07-08 02:19:00,112.241,112.269,112.24,112.256,340300002.0
2005-07-08 02:20:00,112.237,112.258,112.229,112.229,265600008.0
2005-07-08 02:21:00,112.224,112.257,112.221,112.237,421000001.0
2005-07-08 02:22:00,112.228,112.262,112.228,112.258,269100001.0
2005-07-08 02:23:00,112.237,112.238,112.231,112.238,280900000.0
2005-07-08 02:24:00,112.255,112.268,112.243,112.243,249600003.0
2005-07-08 02:25:00,112.22,112.261,112.22,112.256,269199994.0
2005-07-08 02:26:00,112.245,112.253,112.218,112.235,265899999.0
2005-07-08 02:27:00,112.241,112.26,112.237,112.25,222799999.0
2005-07-08 02:28:00,112.255,112.283,112.25,112.253,259300002.0
2005-07-08 02:29:00,112.265,112.274,112.244,112.246,133900002.0
2005-07-08 02:30:00,112.27,112.286,112.255,112.264,215700003.0
2005-07-08 02:31:00,112.262,112.294,112.261,112.288,378700007.0
2005-07-08 02:32:00,112.277,112.292,112.277,112.292,368799994.0
2005-07-08 02:33:00,112.293,112.314,112.284,112.314,272800007.0
2005-07-08 02:34:00,112.322,112.341,112.321,112.329,238500002.0
2005-07-08 02:35:00,112.327,112.327,112.308,112.322,312500001.0
2005-07-08 02:36:00,112.322,112.33,112.313,112.33,235400006.0
2005-07-08 02:37:00,112.34,112.35,112.315,112.336,555700002.0
2005-07-08 02:38:00,112.343,112.361,112.343,112.355,382800000.0
2005-07-08 02:39:00,112.35,112.367,112.344,112.344,166400002.0
2005-07-08 02:40:00,112.335,112.351,112.322,112.327,413699997.0
2005-07-08 02:41:00,112.326,112.326,112.31,112.31,135600000.0
2005-07-08 02:42:00,112.303,112.343,112.303,112.339,215800001.0
2005-07-08 02:43:00,112.332,112.335,112.301,112.312,198400004.0
2005-07-08 02:44:00,112.332,112.355,112.309,112.309,249200004.0
2005-07-08 02:45:00,112.292,112.296,112.281,112.287,394800000.0
2005-07-08 02:46:00,112.293,112.334,112.289,112.33,358600003.0
2005-07-08 02:47:00,112.339,112.344,112.298,112.3,411300001.0
2005-07-08 02:48:00,112.304,112.333,112.297,112.297,279100004.0
2005-07-08 02:49:00,112.3,112.327,112.291,112.319,283099997.0
2005-07-08 02:50:00,112.319,112.331,112.314,112.331,174299999.0
2005-07-08 02:51:00,112.318,112.326,112.302,112.316,187100000.0
2005-07-08 02:52:00,112.307,112.315,112.275,112.275,340100001.0
2005-07-08 02:53:00,112.263,112.27,112.259,112.264,214700007.0
2005-07-08 02:54:00,112.277,112.305,112.277,112.298,259500001.0
2005-07-08 02:55:00,112.275,112.292,112.275,112.292,197299998.0
2005-07-08 02:56:00,112.291,112.3,112.288,112.3,370199999.0
2005-07-08 02:57:00,112.315,112.336,112.315,112.323,153499999.0
2005-07-08 02:58:00,112.325,112.351,112.314,112.34,379199993.0
2005-07-08 02:59:00,112.35,112.361,112.331,112.338,271000000.0
2005-07-08 03:00:00,112.335,112.36,112.335,112.354,253200003.0
2005-07-08 03:01:00,112.341,112.376,112.341,112.376,262599999.0
2005-07-08 03:02:00,112.367,112.367,112.355,112.365,185400001.0
2005-07-08 03:03:00,112.375,112.376,112.337,112.367,320099995.0
2005-07-08 03:04:00,112.345,112.373,112.342,112.35,193299998.0
2005-07-08 03:05:00,112.335,112.364,112.331,112.348,262100001.0
2005-07-08 03:06:00,112.345,112.367,112.334,112.361,146599997.0
2005-07-08 03:07:00,112.345,112.379,112.344,112.351,242099995.0
2005-07-08 03:08:00,112.358,112.386,112.354,112.377,195399999.0
2005-07-08 03:09:00,112.365,112.376,112.349,112.361,192199999.0
2005-07-08 03:10:00,112.365,112.376,112.332,112.341,225800001.0
2005-07-08 03:11:00,112.352,112.384,112.352,112.355,148600001.0
2005-07-08 03:12:00,112.364,112.377,112.346,112.35,325299995.0
2005-07-08 03:13:00,112.35,112.367,112.345,112.364,313999998.0
2005-07-08 03:14:00,112.363,112.387,112.363,112.363,200300005.0
2005-07-08 03:15:00,112.362,112.39,112.347,112.347,126300001.0
2005-07-08 03:16:00,112.355,112.367,112.339,112.344,142400001.0
2005-07-08 03:17:00,112.345,112.369,112.341,112.341,259299998.0
2005-07-08 03:18:00,112.345,112.353,112.322,112.341,148999997.0
2005-07-08 03:19:00,112.343,112.35,112.329,112.35,141200002.0
2005-07-08 03:20:00,112.33,112.366,112.33,112.354,265600000.0
2005-07-08 03:21:00,112.35,112.361,112.331,112.335,336800008.0
2005-07-08 03:22:00,112.346,112.36,112.346,112.35,93199999.0
2005-07-08 03:23:00,112.345,112.368,112.339,112.363,169199996.0
2005-07-08 03:24:00,112.355,112.371,112.34,112.341,351600001.0
2005-07-08 03:25:00,112.342,112.357,112.336,112.336,200999999.0
2005-07-08 03:26:00,112.352,112.36,112.327,112.351,224399996.0
2005-07-08 03:27:00,112.34,112.364,112.334,112.334,243700002.0
2005-07-08 03:28:00,112.327,112.333,112.326,112.327,269499992.0
2005-07-08 03:29:00,112.333,112.347,112.321,112.321,306700001.0
2005-07-08 03:30:00,112.32,112.335,112.312,112.322,322800005.0
2005-07-08 03:31:00,112.308,112.343,112.295,112.336,112999999.0
2005-07-08 03:32:00,112.317,112.341,112.289,112.297,262799999.0
2005-07-08 03:33:00,112.352,112.353,112.311,112.311,308399996.0
2005-07-08 03:34:00,112.312,112.335,112.296,112.296,327099997.0
2005-07-08 03:35:00,112.297,112.325,112.297,112.321,157800000.0
2005-07-08 03:36:00,112.313,112.34,112.305,112.34,148900002.0
2005-07-08 03:37:00,112.308,112.341,112.307,112.319,274100003.0
2005-07-08 03:38:00,112.321,112.354,112.321,112.334,189099996.0
2005-07-08 03:39:00,112.34,112.345,112.322,112.333,261100005.0
2005-07-08 03:40:00,112.322,112.322,112.303,112.315,120500002.0
2005-07-08 03:41:00,112.316,112.325,112.308,112.308,264500000.0
2005-07-08 03:42:00,112.305,112.329,112.296,112.31,163900006.0
2005-07-08 03:43:00,112.306,112.331,112.306,112.321,214900000.0
2005-07-08 03:44:00,112.32,112.347,112.32,112.339,178400000.0
2005-07-08 03:45:00,112.342,112.351,112.33,112.348,292899997.0
2005-07-08 03:46:00,112.347,112.355,112.325,112.328,262500005.0
2005-07-08 03:47:00,112.36,112.36,112.317,112.32,200000002.0
2005-07-08 03:48:00,112.337,112.344,112.311,112.34,334900004.0
2005-07-08 03:49:00,112.338,112.338,112.324,112.324,208199999.0
2005-07-08 03:50:00,112.335,112.349,112.323,112.343,299699995.0
2005-07-08 03:51:00,112.328,112.362,112.328,112.348,211599999.0
2005-07-08 03:52:00,112.37,112.372,112.357,112.365,187100002.0
2005-07-08 03:53:00,112.36,112.378,112.348,112.378,179299998.0
2005-07-08 03:54:00,112.349,112.38,112.349,112.354,193799999.0
2005-07-08 03:55:00,112.344,112.364,112.339,112.364,277599998.0
2005-07-08 03:56:00,112.363,112.375,112.354,112.354,395000000.0
2005-07-08 03:57:00,112.368,112.368,112.352,112.365,85500001.0
2005-07-08 03:58:00,112.358,112.376,112.345,112.368,264999995.0
2005-07-08 03:59:00,112.342,112.38,112.34,112.34,280200001.0
2005-07-08 04:00:00,112.365,112.37,112.349,112.359,261900004.0
2005-07-08 04:01:00,112.364,112.382,112.339,112.339,214400004.0
2005-07-08 04:02:00,112.34,112.351,112.332,112.345,336999992.0
2005-07-08 04:03:00,112.337,112.353,112.334,112.337,291799996.0
2005-07-08 04:04:00,112.328,112.367,112.317,112.334,254699999.0
2005-07-08 04:05:00,112.335,112.335,112.328,112.33,326300004.0
2005-07-08 04:06:00,112.334,112.363,112.324,112.34,315499994.0
2005-07-08 04:07:00,112.359,112.359,112.306,112.336,437299998.0
2005-07-08 04:08:00,112.314,112.343,112.314,112.315,325099995.0
2005-07-08 04:09:00,112.342,112.35,112.306,112.307,158099996.0
2005-07-08 04:10:00,112.317,112.326,112.302,112.302,225900006.0
2005-07-08 04:11:00,112.302,112.329,112.302,112.313,214700003.0
2005-07-08 04:12:00,112.32,112.342,112.316,112.327,215500001.0
2005-07-08 04:13:00,112.317,112.331,112.288,112.312,286099993.0
2005-07-08 04:14:00,112.335,112.35,112.32,112.332,258399996.0
2005-07-08 04:15:00,112.339,112.339,112.316,112.325,290300000.0
2005-07-08 04:16:00,112.338,112.342,112.313,112.323,80900000.0
2005-07-08 04:17:00,112.343,112.35,112.318,112.324,246200008.0
2005-07-08 04:18:00,112.327,112.344,112.325,112.344,261200004.0
2005-07-08 04:19:00,112.335,112.353,112.328,112.33,289200000.0
2005-07-08 04:20:00,112.335,112.347,112.328,112.328,183900000.0
2005-07-08 04:21:00,112.332,112.354,112.332,112.335,137799997.0
2005-07-08 04:22:00,112.328,112.35,112.315,112.324,255399999.0
2005-07-08 04:23:00,112.332,112.336,112.308,112.314,304500003.0
2005-07-08 04:24:00,112.305,112.335,112.305,112.321,301900004.0
2005-07-08 04:25:00,112.31,112.323,112.31,112.323,268800002.0
2005-07-08 04:26:00,112.339,112.348,112.317,112.323,256300001.0
2005-07-08 04:27:00,112.362,112.366,112.327,112.33,286800001.0
2005-07-08 04:28:00,112.33,112.34,112.301,112.304,166999999.0
2005-07-08 04:29:00,112.329,112.35,112.322,112.322,176399996.0
2005-07-08 04:30:00,112.345,112.347,112.32,112.32,324100005.0
2005-07-08 04:31:00,112.32,112.338,112.308,112.314,196400003.0
2005-07-08 04:32:00,112.308,112.342,112.308,112.325,158200002.0
2005-07-08 04:33:00,112.305,112.333,112.305,112.314,247200002.0
2005-07-08 04:34:00,112.295,112.315,112.293,112.309,133800000.0
2005-07-08 04:35:00,112.34,112.343,112.315,112.316,233799999.0
2005-07-08 04:36:00,112.302,112.309,112.302,112.302,164800001.0
2005-07-08 04:37:00,112.288,112.308,112.285,112.302,195000002.0
2005-07-08 04:38:00,112.292,112.32,112.286,112.31,312199992.0
2005-07-08 04:39:00,112.303,112.32,112.288,112.308,279100005.0
2005-07-08 04:40:00,112.305,112.332,112.305,112.312,219300001.0
2005-07-08 04:41:00,112.314,112.326,112.298,112.298,242199993.0
2005-07-08 04:42:00,112.308,112.337,112.295,112.328,238199999.0
2005-07-08 04:43:00,112.328,112.336,112.314,112.322,431100003.0
2005-07-08 04:44:00,112.297,112.297,112.281,112.281,284499998.0
2005-07-08 04:45:00,112.29,112.294,112.264,112.288,206099999.0
2005-07-08 04:46:00,112.28,112.306,112.276,112.292,269499998.0
2005-07-08 04:47:00,112.295,112.307,112.279,112.293,159499997.0
2005-07-08 04:48:00,112.317,112.324,112.277,112.277,248499996.0
2005-07-08 04:49:00,112.286,112.297,112.274,112.274,181300000.0
2005-07-08 04:50:00,112.268,112.292,112.262,112.283,239300003.0
2005-07-08 04:51:00,112.31,112.314,112.271,112.279,170799998.0
2005-07-08 04:52:00,112.278,112.319,112.261,112.285,299599998.0
2005-07-08 04:53:00,112.29,112.299,112.273,112.28,196100002.0
2005-07-08 04:54:00,112.3,112.317,112.278,112.301,179499999.0
2005-07-08 04:55:00,112.29,112.304,112.284,112.286,227500000.0
2005-07-08 04:56:00,112.287,112.3,112.272,112.277,229600001.0
2005-07-08 04:57:00,112.287,112.322,112.287,112.308,191600003.0
2005-07-08 04:58:00,112.307,112.319,112.299,112.302,156599996.0
2005-07-08 04:59:00,112.32,112.32,112.29,112.293,329999996.0
2005-07-08 05:00:00,112.29,112.317,112.29,112.298,229199994.0
2005-07-08 05:01:00,112.289,112.317,112.286,112.304,189800002.0
2005-07-08 05:02:00,112.292,112.322,112.292,112.292,248499995.0
2005-07-08 05:03:00,112.305,112.317,112.29,112.314,256399995.0
2005-07-08 05:04:00,112.318,112.327,112.292,112.305,325399998.0
2005-07-08 05:05:00,112.308,112.314,112.278,112.282,259599998.0
2005-07-08 05:06:00,112.278,112.304,112.263,112.285,146400004.0
2005-07-08 05:07:00,112.3,112.315,112.296,112.302,338799993.0
2005-07-08 05:08:00,112.276,112.315,112.26,112.311,142599999.0
2005-07-08 05:09:00,112.311,112.315,112.289,112.295,249399998.0
2005-07-08 05:10:00,112.288,112.321,112.28,112.314,200400001.0
2005-07-08 05:11:00,112.3,112.305,112.295,112.305,232200003.0
2005-07-08 05:12:00,112.322,112.327,112.293,112.303,225300002.0
2005-07-08 05:13:00,112.313,112.317,112.305,112.305,453199991.0
2005-07-08 05:14:00,112.315,112.328,112.303,112.304,252999997.0
2005-07-08 05:15:00,112.33,112.334,112.306,112.312,204000006.0
2005-07-08 05:16:00,112.324,112.334,112.305,112.317,252699996.0
2005-07-08 05:17:00,112.315,112.334,112.315,112.319,251499995.0
2005-07-08 05:18:00,112.32,112.325,112.306,112.306,93399999.0
2005-07-08 05:19:00,112.314,112.33,112.3,112.31,234700001.0
2005-07-08 05:20:00,112.305,112.305,112.305,112.305,24700001.0
2005-07-08 05:21:00,112.335,112.336,112.301,112.321,225500004.0
2005-07-08 05:22:00,112.307,112.316,112.295,112.307,425500006.0
2005-07-08 05:23:00,112.288,112.327,112.287,112.317,250200004.0
2005-07-08 05:24:00,112.303,112.331,112.294,112.294,279500005.0
2005-07-08 05:25:00,112.305,112.334,112.301,112.309,185699999.0
2005-07-08 05:26:00,112.315,112.333,112.309,112.315,215400003.0
2005-07-08 05:27:00,112.318,112.32,112.297,112.316,211700004.0
2005-07-08 05:28:00,112.298,112.32,112.298,112.312,246000005.0
2005-07-08 05:29:00,112.289,112.323,112.289,112.32,242200002.0
2005-07-08 05:30:00,112.299,112.34,112.299,112.34,175099994.0
2005-07-08 05:31:00,112.297,112.33,112.296,112.304,452800002.0
2005-07-08 05:32:00,112.3,112.322,112.299,112.315,245100006.0
2005-07-08 05:33:00,112.315,112.326,112.3,112.307,193100002.0
2005-07-08 05:34:00,112.298,112.311,112.282,112.282,283999999.0
2005-07-08 05:35:00,112.293,112.344,112.293,112.323,257700009.0
2005-07-08 05:36:00,112.327,112.329,112.297,112.297,255200001.0
2005-07-08 05:37:00,112.313,112.342,112.308,112.337,247500000.0
2005-07-08 05:38:00,112.315,112.329,112.298,112.321,352300003.0
2005-07-08 05:39:00,112.312,112.331,112.311,112.331,220899999.0
2005-07-08 05:40:00,112.337,112.337,112.312,112.322,259000001.0
2005-07-08 05:41:00,112.32,112.325,112.31,112.31,214800001.0
2005-07-08 05:42:00,112.32,112.34,112.316,112.316,218599998.0
2005-07-08 05:43:00,112.335,112.339,112.322,112.322,331600006.0
2005-07-08 05:44:00,112.323,112.341,112.314,112.334,241399997.0
2005-07-08 05:45:00,112.325,112.339,112.317,112.322,346400008.0
2005-07-08 05:46:00,112.32,112.333,112.306,112.309,304299998.0
2005-07-08 05:47:00,112.307,112.327,112.307,112.319,291200004.0
2005-07-08 05:48:00,112.33,112.331,112.312,112.312,235900000.0
2005-07-08 05:49:00,112.326,112.333,112.309,112.315,223400002.0
2005-07-08 05:50:00,112.34,112.351,112.321,112.324,302399993.0
2005-07-08 05:51:00,112.335,112.354,112.335,112.338,237700006.0
2005-07-08 05:52:00,112.346,112.351,112.328,112.328,101399998.0
2005-07-08 05:53:00,112.324,112.348,112.324,112.332,152400003.0
2005-07-08 05:54:00,112.352,112.354,112.334,112.345,447699997.0
2005-07-08 05:55:00,112.363,112.371,112.344,112.349,332899998.0
2005-07-08 05:56:00,112.332,112.365,112.326,112.347,283500000.0
2005-07-08 05:57:00,112.347,112.361,112.347,112.36,185099998.0
2005-07-08 05:58:00,112.34,112.375,112.332,112.342,311800005.0
2005-07-08 05:59:00,112.353,112.363,112.345,112.352,211500001.0
2005-07-08 06:00:00,112.34,112.346,112.336,112.337,148300002.0
2005-07-08 06:01:00,112.34,112.344,112.319,112.325,291600002.0
2005-07-08 06:02:00,112.35,112.355,112.316,112.324,347500005.0
2005-07-08 06:03:00,112.327,112.351,112.321,112.332,231299999.0
2005-07-08 06:04:00,112.31,112.355,112.303,112.346,102800001.0
2005-07-08 06:05:00,112.318,112.345,112.318,112.325,484200000.0
2005-07-08 06:06:00,112.332,112.359,112.33,112.33,140100001.0
2005-07-08 06:07:00,112.33,112.369,112.33,112.369,185100003.0
2005-07-08 06:08:00,112.355,112.358,112.336,112.35,201700001.0
2005-07-08 06:09:00,112.339,112.361,112.339,112.361,187899998.0
2005-07-08 06:10:00,112.353,112.362,112.338,112.348,341899999.0
2005-07-08 06:11:00,112.331,112.363,112.331,112.363,447100000.0
2005-07-08 06:12:00,112.32,112.35,112.316,112.34,249300004.0
2005-07-08 06:13:00,112.325,112.353,112.325,112.339,248900002.0
2005-07-08 06:14:00,112.325,112.358,112.319,112.329,296800006.0
2005-07-08 06:15:00,112.322,112.335,112.322,112.33,133299998.0
2005-07-08 06:16:00,112.342,112.344,112.334,112.342,200999997.0
2005-07-08 06:17:00,112.34,112.362,112.335,112.335,196800003.0
2005-07-08 06:18:00,112.347,112.355,112.324,112.339,273499997.0
2005-07-08 06:19:00,112.361,112.361,112.338,112.338,166800003.0
2005-07-08 06:20:00,112.358,112.366,112.333,112.333,339000001.0
2005-07-08 06:21:00,112.356,112.36,112.322,112.322,258999994.0
2005-07-08 06:22:00,112.317,112.341,112.317,112.333,147599998.0
2005-07-08 06:23:00,112.34,112.347,112.309,112.314,180600003.0
2005-07-08 06:24:00,112.308,112.333,112.308,112.319,279599997.0
2005-07-08 06:25:00,112.347,112.347,112.318,112.33,392200001.0
2005-07-08 06:26:00,112.322,112.347,112.31,112.335,318100002.0
2005-07-08 06:27:00,112.314,112.314,112.299,112.307,180699993.0
2005-07-08 06:28:00,112.315,112.323,112.302,112.305,397200001.0
2005-07-08 06:29:00,112.313,112.333,112.313,112.322,290700001.0
2005-07-08 06:30:00,112.313,112.328,112.304,112.304,302499994.0
2005-07-08 06:31:00,112.316,112.316,112.292,112.292,236299998.0
2005-07-08 06:32:00,112.292,112.318,112.291,112.316,164700001.0
2005-07-08 06:33:00,112.292,112.292,112.281,112.288,281900001.0
2005-07-08 06:34:00,112.28,112.297,112.271,112.296,237399999.0
2005-07-08 06:35:00,112.305,112.317,112.289,112.29,312300005.0
2005-07-08 06:36:00,112.299,112.313,112.285,112.285,188600001.0
2005-07-08 06:37:00,112.277,112.305,112.277,112.301,192600001.0
2005-07-08 06:38:00,112.295,112.304,112.277,112.28,358500001.0
2005-07-08 06:39:00,112.282,112.313,112.281,112.3,253299996.0
2005-07-08 06:40:00,112.302,112.304,112.266,112.289,195199996.0
2005-07-08 06:41:00,112.308,112.336,112.3,112.331,285900002.0
2005-07-08 06:42:00,112.317,112.325,112.296,112.305,317500003.0
2005-07-08 06:43:00,112.295,112.327,112.295,112.311,150499999.0
2005-07-08 06:44:00,112.33,112.335,112.298,112.298,237499994.0
2005-07-08 06:45:00,112.305,112.33,112.298,112.298,225000000.0
2005-07-08 06:46:00,112.315,112.322,112.285,112.287,165099998.0
2005-07-08 06:47:00,112.284,112.291,112.284,112.285,169099994.0
2005-07-08 06:48:00,112.292,112.321,112.292,112.309,142399996.0
2005-07-08 06:49:00,112.312,112.321,112.29,112.29,170399997.0
2005-07-08 06:50:00,112.305,112.311,112.273,112.274,153899999.0
2005-07-08 06:51:00,112.298,112.313,112.282,112.285,230200000.0
2005-07-08 06:52:00,112.297,112.302,112.277,112.277,252099997.0
2005-07-08 06:53:00,112.277,112.291,112.274,112.278,244899998.0
2005-07-08 06:54:00,112.289,112.326,112.289,112.326,227599999.0
2005-07-08 06:55:00,112.31,112.323,112.298,112.299,337499998.0
2005-07-08 06:56:00,112.29,112.309,112.282,112.298,290400005.0
2005-07-08 06:57:00,112.3,112.3,112.268,112.272,234999998.0
2005-07-08 06:58:00,112.287,112.297,112.265,112.265,204600006.0
2005-07-08 06:59:00,112.285,112.293,112.274,112.282,139899998.0
2005-07-08 07:00:00,112.269,112.306,112.269,112.301,131299999.0
2005-07-08 07:01:00,112.325,112.325,112.302,112.309,221700005.0
2005-07-08 07:02:00,112.305,112.322,112.297,112.297,61900000.0
2005-07-08 07:03:00,112.297,112.325,112.297,112.297,285300005.0
2005-07-08 07:04:00,112.318,112.335,112.302,112.312,233300001.0
2005-07-08 07:05:00,112.31,112.325,112.291,112.303,308600000.0
2005-07-08 07:06:00,112.31,112.325,112.292,112.308,476600006.0
2005-07-08 07:07:00,112.315,112.333,112.306,112.328,171300002.0
2005-07-08 07:08:00,112.3,112.338,112.3,112.321,181400003.0
2005-07-08 07:09:00,112.313,112.333,112.308,112.323,161900000.0
2005-07-08 07:10:00,112.304,112.352,112.304,112.328,146299997.0
2005-07-08 07:11:00,112.333,112.363,112.333,112.35,345099994.0
2005-07-08 07:12:00,112.333,112.359,112.329,112.348,370799994.0
2005-07-08 07:13:00,112.335,112.362,112.323,112.358,200799999.0
2005-07-08 07:14:00,112.34,112.368,112.332,112.358,158000002.0
2005-07-08 07:15:00,112.37,112.37,112.347,112.347,90900002.0
2005-07-08 07:16:00,112.343,112.351,112.321,112.331,430900004.0
2005-07-08 07:17:00,112.335,112.335,112.33,112.332,280200001.0
2005-07-08 07:18:00,112.378,112.378,112.337,112.36,333599997.0
2005-07-08 07:19:00,112.33,112.335,112.33,112.335,30000000.0
2005-07-08 07:20:00,112.355,112.366,112.33,112.334,242199997.0
2005-07-08 07:21:00,112.342,112.351,112.325,112.329,209600004.0
2005-07-08 07:22:00,112.333,112.366,112.322,112.366,241700002.0
2005-07-08 07:23:00,112.323,112.323,112.316,112.32,103600003.0
2005-07-08 07:24:00,112.336,112.349,112.323,112.323,317100003.0
2005-07-08 07:25:00,112.328,112.347,112.321,112.347,264100005.0
2005-07-08 07:26:00,112.33,112.343,112.309,112.309,259800004.0
2005-07-08 07:27:00,112.344,112.353,112.333,112.34,175899998.0
2005-07-08 07:28:00,112.348,112.35,112.326,112.326,220299999.0
2005-07-08 07:29:00,112.322,112.364,112.312,112.343,311600002.0
2005-07-08 07:30:00,112.327,112.369,112.327,112.345,253399996.0
2005-07-08 07:31:00,112.348,112.362,112.333,112.342,164699998.0
2005-07-08 07:32:00,112.321,112.333,112.319,112.333,371999995.0
2005-07-08 07:33:00,112.347,112.361,112.331,112.333,349400000.0
2005-07-08 07:34:00,112.332,112.381,112.332,112.369,350500005.0
2005-07-08 07:35:00,112.333,112.341,112.333,112.338,203400002.0
2005-07-08 07:36:00,112.355,112.365,112.332,112.342,171599995.0
2005-07-08 07:37:00,112.35,112.372,112.34,112.351,313899994.0
2005-07-08 07:38:00,112.355,112.357,112.331,112.346,171499998.0
2005-07-08 07:39:00,112.337,112.381,112.337,112.36,274899995.0
2005-07-08 07:40:00,112.343,112.367,112.34,112.35,363400001.0
2005-07-08 07:41:00,112.362,112.377,112.359,112.377,257300005.0
2005-07-08 07:42:00,112.345,112.361,112.339,112.339,253600005.0
2005-07-08 07:43:00,112.372,112.375,112.351,112.351,187700001.0
2005-07-08 07:44:00,112.352,112.365,112.316,112.329,210099998.0
2005-07-08 07:45:00,112.353,112.371,112.344,112.367,227499997.0
2005-07-08 07:46:00,112.343,112.356,112.327,112.332,366699998.0
2005-07-08 07:47:00,112.328,112.36,112.326,112.344,304200000.0
2005-07-08 07:48:00,112.303,112.357,112.303,112.319,319299997.0
2005-07-08 07:49:00,112.355,112.362,112.323,112.334,305099997.0
2005-07-08 07:50:00,112.333,112.349,112.311,112.322,196600003.0
2005-07-08 07:51:00,112.308,112.357,112.308,112.332,313399998.0
2005-07-08 07:52:00,112.327,112.34,112.313,112.314,234600005.0
2005-07-08 07:53:00,112.347,112.347,112.307,112.307,173600000.0
2005-07-08 07:54:00,112.293,112.331,112.286,112.313,247199994.0
2005-07-08 07:55:00,112.325,112.333,112.308,112.318,239600004.0
2005-07-08 07:56:00,112.319,112.319,112.294,112.315,443600002.0
2005-07-08 07:57:00,112.307,112.318,112.304,112.309,298900002.0
2005-07-08 07:58:00,112.309,112.344,112.309,112.321,181799997.0
2005-07-08 07:59:00,112.337,112.353,112.324,112.33,190299993.0
2005-07-08 08:00:00,112.342,112.361,112.331,112.34,308400003.0
2005-07-08 08:01:00,112.347,112.377,112.347,112.361,164100002.0
2005-07-08 08:02:00,112.361,112.375,112.35,112.361,340599995.0
2005-07-08 08:03:00,112.357,112.372,112.352,112.357,292500001.0
2005-07-08 08:04:00,112.352,112.391,112.346,112.383,186299998.0
2005-07-08 08:05:00,112.355,112.355,112.341,112.342,243299997.0
2005-07-08 08:06:00,112.345,112.393,112.345,112.37,348199994.0
2005-07-08 08:07:00,112.373,112.384,112.356,112.366,301899996.0
2005-07-08 08:08:00,112.358,112.376,112.348,112.358,312099995.0
2005-07-08 08:09:00,112.37,112.393,112.363,112.363,154300003.0
2005-07-08 08:10:00,112.372,112.399,112.368,112.368,287399999.0
2005-07-08 08:11:00,112.355,112.377,112.355,112.355,353900003.0
2005-07-08 08:12:00,112.363,112.386,112.358,112.367,289100000.0
2005-07-08 08:13:00,112.35,112.379,112.35,112.354,194100004.0
2005-07-08 08:14:00,112.34,112.351,112.34,112.347,145200002.0
2005-07-08 08:15:00,112.357,112.372,112.348,112.351,272799998.0
2005-07-08 08:16:00,112.388,112.394,112.346,112.349,137200004.0
2005-07-08 08:17:00,112.347,112.385,112.347,112.367,165300001.0
2005-07-08 08:18:00,112.35,112.377,112.34,112.353,239200002.0
2005-07-08 08:19:00,112.343,112.367,112.34,112.361,181199997.0
2005-07-08 08:20:00,112.342,112.365,112.32,112.32,316999995.0
2005-07-08 08:21:00,112.308,112.351,112.307,112.34,289800003.0
2005-07-08 08:22:00,112.334,112.342,112.334,112.339,131500000.0
2005-07-08 08:23:00,112.37,112.376,112.336,112.336,359900003.0
2005-07-08 08:24:00,112.337,112.342,112.332,112.332,273499997.0
2005-07-08 08:25:00,112.334,112.374,112.334,112.343,228399997.0
2005-07-08 08:26:00,112.348,112.37,112.333,112.363,162300001.0
2005-07-08 08:27:00,112.357,112.371,112.342,112.342,148100000.0
2005-07-08 08:28:00,112.34,112.371,112.34,112.367,255700002.0
2005-07-08 08:29:00,112.352,112.377,112.352,112.353,220100007.0
2005-07-08 08:30:00,112.349,112.37,112.327,112.327,265699999.0
2005-07-08 08:31:00,112.326,112.338,112.294,112.294,274300002.0
2005-07-08 08:32:00,112.317,112.324,112.313,112.32,360900002.0
2005-07-08 08:33:00,112.298,112.316,112.278,112.278,265800002.0
2005-07-08 08:34:00,112.29,112.302,112.272,112.293,255399998.0
2005-07-08 08:35:00,112.302,112.339,112.302,112.328,236799998.0
2005-07-08 08:36:00,112.3,112.307,112.295,112.307,199500002.0
2005-07-08 08:37:00,112.308,112.327,112.298,112.31,266700002.0
2005-07-08 08:38:00,112.317,112.326,112.305,112.305,249000001.0
2005-07-08 08:39:00,112.303,112.319,112.291,112.305,179899998.0
2005-07-08 08:40:00,112.322,112.329,112.301,112.305,277300000.0
2005-07-08 08:41:00,112.303,112.322,112.295,112.311,324699998.0
2005-07-08 08:42:00,112.33,112.334,112.291,112.333,144099999.0
2005-07-08 08:43:00,112.302,112.319,112.292,112.298,229200003.0
2005-07-08 08:44:00,112.31,112.326,112.3,112.3,146699999.0
2005-07-08 08:45:00,112.315,112.33,112.302,112.33,390699998.0
2005-07-08 08:46:00,112.305,112.311,112.305,112.309,184100003.0
2005-07-08 08:47:00,112.315,112.339,112.315,112.336,340400000.0
2005-07-08 08:48:00,112.355,112.363,112.327,112.344,268600002.0
2005-07-08 08:49:00,112.384,112.386,112.324,112.324,302100003.0
2005-07-08 08:50:00,112.339,112.346,112.302,112.306,383199992.0
2005-07-08 08:51:00,112.33,112.347,112.315,112.315,240300005.0
2005-07-08 08:52:00,112.312,112.33,112.311,112.317,238699999.0
2005-07-08 08:53:00,112.311,112.367,112.311,112.357,185100002.0
2005-07-08 08:54:00,112.328,112.328,112.31,112.32,390399997.0
2005-07-08 08:55:00,112.324,112.347,112.319,112.319,153000000.0
2005-07-08 08:56:00,112.303,112.333,112.289,112.323,250200004.0
2005-07-08 08:57:00,112.288,112.329,112.288,112.321,164299999.0
2005-07-08 08:58:00,112.32,112.336,112.296,112.302,143800001.0
2005-07-08 08:59:00,112.298,112.316,112.29,112.304,276999996.0
2005-07-08 09:00:00,112.287,112.294,112.276,112.276,380700001.0
2005-07-08 09:01:00,112.288,112.292,112.287,112.288,252200001.0
2005-07-08 09:02:00,112.279,112.279,112.253,112.253,221099998.0
2005-07-08 09:03:00,112.26,112.265,112.259,112.259,201299999.0
2005-07-08 09:04:00,112.277,112.288,112.263,112.267,160299999.0
2005-07-08 09:05:00,112.267,112.305,112.267,112.299,296999999.0
2005-07-08 09:06:00,112.272,112.291,112.262,112.279,107700002.0
2005-07-08 09:07:00,112.255,112.281,112.255,112.277,203299998.0
2005-07-08 09:08:00,112.282,112.294,112.281,112.293,154500001.0
2005-07-08 09:09:00,112.308,112.318,112.294,112.318,311999999.0
2005-07-08 09:10:00,112.304,112.338,112.304,112.315,251199998.0
2005-07-08 09:11:00,112.323,112.339,112.316,112.333,391100003.0
2005-07-08 09:12:00,112.334,112.365,112.334,112.361,376299999.0
2005-07-08 09:13:00,112.356,112.387,112.356,112.372,311299997.0
2005-07-08 09:14:00,112.38,112.385,112.337,112.337,151200000.0
2005-07-08 09:15:00,112.358,112.367,112.328,112.343,300300007.0
2005-07-08 09:16:00,112.345,112.345,112.308,112.323,329400000.0
2005-07-08 09:17:00,112.298,112.312,112.298,112.312,152499997.0
2005-07-08 09:18:00,112.327,112.343,112.318,112.342,182200002.0
2005-07-08 09:19:00,112.324,112.357,112.324,112.356,111900003.0
2005-07-08 09:20:00,112.36,112.384,112.36,112.374,83699998.0
2005-07-08 09:21:00,112.37,112.37,112.343,112.343,174400001.0
2005-07-08 09:22:00,112.352,112.362,112.339,112.352,173299998.0
2005-07-08 09:23:00,112.366,112.37,112.309,112.309,232800001.0
2005-07-08 09:24:00,112.303,112.306,112.297,112.306,191600002.0
2005-07-08 09:25:00,112.311,112.348,112.311,112.326,275600000.0
2005-07-08 09:26:00,112.33,112.357,112.329,112.329,239200003.0
2005-07-08 09:27:00,112.334,112.345,112.334,112.339,264100002.0
2005-07-08 09:28:00,112.368,112.376,112.309,112.309,219500002.0
2005-07-08 09:29:00,112.311,112.333,112.311,112.318,94200001.0
2005-07-08 09:30:00,112.335,112.355,112.323,112.331,193800000.0
2005-07-08 09:31:00,112.345,112.357,112.325,112.325,268900004.0
2005-07-08 09:32:00,112.33,112.339,112.317,112.317,286100003.0
2005-07-08 09:33:00,112.312,112.346,112.312,112.321,194599997.0
2005-07-08 09:34:00,112.327,112.336,112.309,112.333,415799998.0
2005-07-08 09:35:00,112.352,112.352,112.314,112.322,337299996.0
2005-07-08 09:36:00,112.328,112.349,112.316,112.332,295699999.0
2005-07-08 09:37:00,112.332,112.337,112.308,112.337,183800001.0
2005-07-08 09:38:00,112.328,112.337,112.314,112.327,236299997.0
2005-07-08 09:39:00,112.313,112.335,112.305,112.322,311399997.0
2005-07-08 09:40:00,112.288,112.288,112.245,112.248,414200003.0
2005-07-08 09:41:00,112.251,112.297,112.251,112.296,243699997.0
2005-07-08 09:42:00,112.282,112.291,112.269,112.269,250799999.0
2005-07-08 09:43:00,112.287,112.287,112.274,112.274,223300002.0
2005-07-08 09:44:00,112.272,112.296,112.271,112.275,166199998.0
2005-07-08 09:45:00,112.277,112.28,112.267,112.267,104100000.0
2005-07-08 09:46:00,112.273,112.304,112.261,112.261,277099994.0
2005-07-08 09:47:00,112.251,112.251,112.236,112.239,259300001.0
2005-07-08 09:48:00,112.242,112.264,112.212,112.212,356000002.0
2005-07-08 09:49:00,112.196,112.225,112.196,112.215,315800007.0
2005-07-08 09:50:00,112.205,112.224,112.205,112.218,255499997.0
2005-07-08 09:51:00,112.215,112.241,112.215,112.241,133700001.0
2005-07-08 09:52:00,112.247,112.265,112.247,112.265,235900006.0
2005-07-08 09:53:00,112.272,112.28,112.247,112.266,265700000.0
2005-07-08 09:54:00,112.252,112.279,112.252,112.255,102999998.0
2005-07-08 09:55:00,112.265,112.273,112.238,112.246,199799994.0
2005-07-08 09:56:00,112.277,112.284,112.256,112.266,311000006.0
2005-07-08 09:57:00,112.245,112.286,112.241,112.286,92100002.0
2005-07-08 09:58:00,112.265,112.29,112.249,112.275,288300005.0
2005-07-08 09:59:00,112.265,112.27,112.259,112.267,216799998.0
2005-07-08 10:00:00,112.278,112.29,112.264,112.268,425499998.0
2005-07-08 10:01:00,112.264,112.279,112.247,112.274,333700000.0
2005-07-08 10:02:00,112.258,112.291,112.245,112.252,245500006.0
2005-07-08 10:03:00,112.255,112.255,112.245,112.25,126900000.0
2005-07-08 10:04:00,112.253,112.281,112.245,112.273,181299999.0
2005-07-08 10:05:00,112.258,112.274,112.243,112.264,224699998.0
2005-07-08 10:06:00,112.25,112.286,112.245,112.272,227000003.0
2005-07-08 10:07:00,112.267,112.293,112.225,112.225,381900001.0
2005-07-08 10:08:00,112.258,112.29,112.257,112.273,282600007.0
2005-07-08 10:09:00,112.272,112.295,112.272,112.273,144700003.0
2005-07-08 10:10:00,112.28,112.286,112.274,112.274,265300003.0
2005-07-08 10:11:00,112.293,112.293,112.259,112.274,170200000.0
2005-07-08 10:12:00,112.255,112.284,112.251,112.28,276200003.0
2005-07-08 10:13:00,112.257,112.294,112.257,112.272,108599999.0
2005-07-08 10:14:00,112.265,112.293,112.263,112.263,276599996.0
2005-07-08 10:15:00,112.275,112.283,112.263,112.265,405000005.0
2005-07-08 10:16:00,112.266,112.27,112.257,112.26,179499998.0
2005-07-08 10:17:00,112.252,112.287,112.246,112.279,159800001.0
2005-07-08 10:18:00,112.257,112.271,112.25,112.261,321400004.0
2005-07-08 10:19:00,112.262,112.291,112.261,112.261,217800001.0
2005-07-08 10:20:00,112.263,112.297,112.263,112.285,336099998.0
2005-07-08 10:21:00,112.282,112.29,112.256,112.277,354999991.0
2005-07-08 10:22:00,112.283,112.305,112.273,112.298,253300002.0
2005-07-08 10:23:00,112.286,112.295,112.283,112.295,189200005.0
2005-07-08 10:24:00,112.305,112.31,112.283,112.3,226400004.0
2005-07-08 10:25:00,112.295,112.32,112.293,112.3,265900002.0
2005-07-08 10:26:00,112.29,112.317,112.284,112.302,220000006.0
2005-07-08 10:27:00,112.3,112.305,112.293,112.299,182099999.0
2005-07-08 10:28:00,112.317,112.337,112.317,112.326,151500002.0
2005-07-08 10:29:00,112.311,112.329,112.311,112.315,162900002.0
2005-07-08 10:30:00,112.34,112.344,112.309,112.314,152299996.0
2005-07-08 10:31:00,112.322,112.326,112.304,112.311,195699998.0
2005-07-08 10:32:00,112.313,112.329,112.298,112.311,256000000.0
2005-07-08 10:33:00,112.317,112.343,112.317,112.331,228000003.0
2005-07-08 10:34:00,112.33,112.346,112.323,112.332,208799995.0
2005-07-08 10:35:00,112.342,112.351,112.317,112.342,382900001.0
2005-07-08 10:36:00,112.329,112.341,112.311,112.311,330400007.0
2005-07-08 10:37:00,112.328,112.333,112.309,112.312,178699996.0
2005-07-08 10:38:00,112.3,112.325,112.294,112.3,201300000.0
2005-07-08 10:39:00,112.307,112.314,112.303,112.314,253899998.0
2005-07-08 10:40:00,112.322,112.324,112.287,112.315,322100003.0
2005-07-08 10:41:00,112.325,112.325,112.292,112.292,201700002.0
2005-07-08 10:42:00,112.28,112.299,112.274,112.293,221000005.0
2005-07-08 10:43:00,112.288,112.289,112.27,112.284,247700005.0
2005-07-08 10:44:00,112.258,112.291,112.256,112.259,386000004.0
2005-07-08 10:45:00,112.268,112.275,112.268,112.275,16800000.0
2005-07-08 10:46:00,112.28,112.286,112.272,112.272,382499996.0
2005-07-08 10:47:00,112.282,112.311,112.278,112.278,177499995.0
2005-07-08 10:48:00,112.283,112.302,112.283,112.285,169400000.0
2005-07-08 10:49:00,112.279,112.304,112.279,112.282,143900001.0
2005-07-08 10:50:00,112.285,112.293,112.259,112.259,146100001.0
2005-07-08 10:51:00,112.267,112.267,112.247,112.247,266299999.0
2005-07-08 10:52:00,112.247,112.252,112.237,112.237,332599999.0
2005-07-08 10:53:00,112.24,112.283,112.239,112.272,252200001.0
2005-07-08 10:54:00,112.26,112.276,112.248,112.249,269300000.0
2005-07-08 10:55:00,112.254,112.286,112.254,112.257,344800003.0
2005-07-08 10:56:00,112.277,112.29,112.256,112.277,226999996.0
2005-07-08 10:57:00,112.268,112.303,112.268,112.276,205600000.0
2005-07-08 10:58:00,112.262,112.294,112.257,112.284,183799998.0
2005-07-08 10:59:00,112.293,112.315,112.266,112.266,288399997.0
2005-07-08 11:00:00,112.283,112.301,112.268,112.284,276900005.0
2005-07-08 11:01:00,112.282,112.295,112.265,112.272,170800003.0
2005-07-08 11:02:00,112.295,112.3,112.272,112.29,202799998.0
2005-07-08 11:03:00,112.318,112.319,112.285,112.286,291299998.0
2005-07-08 11:04:00,112.317,112.317,112.273,112.279,220900002.0
2005-07-08 11:05:00,112.302,112.315,112.284,112.302,366200003.0
2005-07-08 11:06:00,112.283,112.328,112.283,112.323,108300002.0
2005-07-08 11:07:00,112.28,112.32,112.28,112.309,442599999.0
2005-07-08 11:08:00,112.292,112.309,112.282,112.283,314900003.0
2005-07-08 11:09:00,112.268,112.291,112.26,112.278,219699993.0
2005-07-08 11:10:00,112.293,112.301,112.283,112.283,281100002.0
2005-07-08 11:11:00,112.29,112.294,112.271,112.293,259499996.0
2005-07-08 11:12:00,112.328,112.328,112.275,112.294,205400001.0
2005-07-08 11:13:00,112.29,112.31,112.288,112.288,144100003.0
2005-07-08 11:14:00,112.284,112.294,112.282,112.294,383100002.0
2005-07-08 11:15:00,112.3,112.324,112.293,112.294,187900002.0
2005-07-08 11:16:00,112.276,112.311,112.276,112.311,123099998.0
2005-07-08 11:17:00,112.301,112.305,112.282,112.283,236900000.0
2005-07-08 11:18:00,112.268,112.306,112.26,112.306,142200002.0
2005-07-08 11:19:00,112.268,112.282,112.268,112.279,238799999.0
2005-07-08 11:20:00,112.273,112.292,112.253,112.288,198600002.0
2005-07-08 11:21:00,112.285,112.289,112.267,112.273,260099997.0
2005-07-08 11:22:00,112.287,112.295,112.261,112.277,295899999.0
2005-07-08 11:23:00,112.284,112.305,112.274,112.275,317000002.0
2005-07-08 11:24:00,112.308,112.308,112.256,112.265,354099999.0
2005-07-08 11:25:00,112.272,112.299,112.265,112.265,224299996.0
2005-07-08 11:26:00,112.3,112.303,112.269,112.285,257899997.0
2005-07-08 11:27:00,112.307,112.307,112.277,112.277,110900001.0
2005-07-08 11:28:00,112.275,112.294,112.275,112.277,262400002.0
2005-07-08 11:29:00,112.272,112.304,112.272,112.282,116400000.0
2005-07-08 11:30:00,112.28,112.297,112.274,112.297,191200001.0
2005-07-08 11:31:00,112.283,112.297,112.268,112.272,179099999.0
2005-07-08 11:32:00,112.295,112.301,112.277,112.278,312799999.0
2005-07-08 11:33:00,112.27,112.282,112.268,112.282,123099998.0
2005-07-08 11:34:00,112.273,112.296,112.254,112.29,189500002.0
2005-07-08 11:35:00,112.252,112.252,112.236,112.236,205899998.0
2005-07-08 11:36:00,112.253,112.266,112.237,112.247,199700001.0
2005-07-08 11:37:00,112.245,112.261,112.245,112.258,183500002.0
2005-07-08 11:38:00,112.241,112.241,112.224,112.228,157100003.0
2005-07-08 11:39:00,112.233,112.278,112.227,112.278,312800006.0
2005-07-08 11:40:00,112.257,112.266,112.247,112.256,265199996.0
2005-07-08 11:41:00,112.242,112.284,112.242,112.262,283100002.0
2005-07-08 11:42:00,112.249,112.281,112.249,112.281,248600004.0
2005-07-08 11:43:00,112.273,112.294,112.261,112.261,246600000.0
2005-07-08 11:44:00,112.268,112.303,112.26,112.294,309200000.0
2005-07-08 11:45:00,112.302,112.31,112.263,112.269,279100001.0
2005-07-08 11:46:00,112.26,112.264,112.255,112.264,277900004.0
2005-07-08 11:47:00,112.248,112.279,112.241,112.265,401499995.0
2005-07-08 11:48:00,112.265,112.268,112.235,112.244,162600000.0
2005-07-08 11:49:00,112.272,112.276,112.257,112.272,315899993.0
2005-07-08 11:50:00,112.265,112.292,112.261,112.287,259599995.0
2005-07-08 11:51:00,112.302,112.308,112.269,112.27,348400000.0
2005-07-08 11:52:00,112.27,112.303,112.264,112.295,360299998.0
2005-07-08 11:53:00,112.29,112.317,112.284,112.289,323099998.0
2005-07-08 11:54:00,112.291,112.321,112.291,112.298,409900001.0
2005-07-08 11:55:00,112.304,112.318,112.294,112.298,203500003.0
2005-07-08 11:56:00,112.318,112.32,112.288,112.289,155000000.0
2005-07-08 11:57:00,112.285,112.318,112.285,112.311,254500001.0
2005-07-08 11:58:00,112.276,112.307,112.27,112.287,173499998.0
2005-07-08 11:59:00,112.285,112.322,112.279,112.313,323700001.0
2005-07-08 12:00:00,112.302,112.323,112.294,112.297,180000004.0
2005-07-08 12:01:00,112.302,112.302,112.293,112.295,237600005.0
2005-07-08 12:02:00,112.318,112.326,112.304,112.323,201200002.0
2005-07-08 12:03:00,112.305,112.305,112.295,112.295,194600001.0
2005-07-08 12:04:00,112.325,112.333,112.299,112.311,215800002.0
2005-07-08 12:05:00,112.315,112.338,112.305,112.321,195100004.0
2005-07-08 12:06:00,112.32,112.337,112.309,112.322,365599998.0
2005-07-08 12:07:00,112.338,112.344,112.322,112.339,326099995.0
2005-07-08 12:08:00,112.332,112.34,112.297,112.297,308100001.0
2005-07-08 12:09:00,112.295,112.332,112.295,112.312,249900004.0
2005-07-08 12:10:00,112.324,112.331,112.298,112.325,346699995.0
2005-07-08 12:11:00,112.28,112.327,112.272,112.294,284499994.0
2005-07-08 12:12:00,112.31,112.331,112.293,112.328,178800004.0
2005-07-08 12:13:00,112.321,112.345,112.321,112.322,115200002.0
2005-07-08 12:14:00,112.313,112.333,112.308,112.319,389899997.0
2005-07-08 12:15:00,112.317,112.323,112.317,112.319,188100005.0
2005-07-08 12:16:00,112.332,112.344,112.313,112.32,330700001.0
2005-07-08 12:17:00,112.328,112.364,112.328,112.347,356299993.0
2005-07-08 12:18:00,112.359,112.369,112.337,112.337,241399992.0
2005-07-08 12:19:00,112.337,112.375,112.337,112.365,332500003.0
2005-07-08 12:20:00,112.342,112.345,112.337,112.342,246300000.0
2005-07-08 12:21:00,112.343,112.371,112.339,112.353,280399992.0
2005-07-08 12:22:00,112.348,112.359,112.348,112.356,163999997.0
2005-07-08 12:23:00,112.357,112.37,112.332,112.343,353499996.0
2005-07-08 12:24:00,112.363,112.377,112.353,112.363,289800000.0
2005-07-08 12:25:00,112.363,112.384,112.363,112.37,331200001.0
2005-07-08 12:26:00,112.388,112.389,112.349,112.352,201300000.0
2005-07-08 12:27:00,112.37,112.377,112.357,112.364,217000001.0
2005-07-08 12:28:00,112.38,112.394,112.369,112.375,408200001.0
2005-07-08 12:29:00,112.377,112.379,112.365,112.368,254099998.0
2005-07-08 12:30:00,112.38,112.387,112.367,112.368,147600004.0
2005-07-08 12:31:00,112.373,112.399,112.37,112.378,155800000.0
2005-07-08 12:32:00,112.375,112.397,112.362,112.381,302199998.0
2005-07-08 12:33:00,112.37,112.381,112.37,112.374,66499998.0
2005-07-08 12:34:00,112.387,112.401,112.381,112.381,151599999.0
2005-07-08 12:35:00,112.385,112.397,112.37,112.373,240699999.0
2005-07-08 12:36:00,112.37,112.38,112.339,112.372,270999998.0
2005-07-08 12:37:00,112.385,112.392,112.367,112.375,196099997.0
2005-07-08 12:38:00,112.372,112.387,112.36,112.369,212700005.0
2005-07-08 12:39:00,112.352,112.384,112.351,112.368,304899995.0
2005-07-08 12:40:00,112.353,112.381,112.353,112.355,260099997.0
2005-07-08 12:41:00,112.352,112.369,112.341,112.345,294100008.0
2005-07-08 12:42:00,112.343,112.367,112.333,112.366,309600001.0
2005-07-08 12:43:00,112.347,112.356,112.333,112.333,94100000.0
2005-07-08 12:44:00,112.373,112.382,112.332,112.332,425199998.0
2005-07-08 12:45:00,112.383,112.384,112.359,112.359,339300004.0
2005-07-08 12:46:00,112.388,112.389,112.342,112.342,281399998.0
2005-07-08 12:47:00,112.355,112.367,112.339,112.365,255500000.0
2005-07-08 12:48:00,112.365,112.368,112.319,112.325,209399997.0
2005-07-08 12:49:00,112.323,112.35,112.323,112.325,182799999.0
2005-07-08 12:50:00,112.31,112.359,112.31,112.345,307100007.0
2005-07-08 12:51:00,112.362,112.368,112.342,112.363,183999999.0
2005-07-08 12:52:00,112.359,112.371,112.347,112.347,218400000.0
2005-07-08 12:53:00,112.33,112.335,112.33,112.335,235699999.0
2005-07-08 12:54:00,112.367,112.367,112.33,112.354,332799995.0
2005-07-08 12:55:00,112.36,112.376,112.342,112.365,369099995.0
2005-07-08 12:56:00,112.347,112.371,112.341,112.341,228899994.0
2005-07-08 12:57:00,112.36,112.365,112.335,112.337,131699997.0
2005-07-08 12:58:00,112.35,112.375,112.35,112.368,264900003.0
2005-07-08 12:59:00,112.363,112.374,112.347,112.374,358499999.0
2005-07-08 13:00:00,112.363,112.363,112.332,112.347,170399999.0
2005-07-08 13:01:00,112.348,112.368,112.348,112.361,139200001.0
2005-07-08 13:02:00,112.348,112.378,112.34,112.365,214800000.0
2005-07-08 13:03:00,112.358,112.365,112.344,112.348,347900002.0
2005-07-08 13:04:00,112.355,112.37,112.33,112.339,318699997.0
2005-07-08 13:05:00,112.333,112.362,112.33,112.332,204900001.0
2005-07-08 13:06:00,112.323,112.362,112.313,112.35,261299992.0
2005-07-08 13:07:00,112.347,112.359,112.334,112.354,248900004.0
2005-07-08 13:08:00,112.345,112.355,112.34,112.34,155700002.0
2005-07-08 13:09:00,112.336,112.357,112.324,112.336,407499998.0
2005-07-08 13:10:00,112.35,112.358,112.329,112.348,383100000.0
2005-07-08 13:11:00,112.343,112.35,112.323,112.339,190400003.0
2005-07-08 13:12:00,112.344,112.353,112.329,112.343,237900001.0
2005-07-08 13:13:00,112.358,112.362,112.331,112.331,144700002.0
2005-07-08 13:14:00,112.333,112.358,112.333,112.356,62300001.0
2005-07-08 13:15:00,112.36,112.377,112.352,112.362,195800001.0
2005-07-08 13:16:00,112.373,112.397,112.359,112.359,109400001.0
2005-07-08 13:17:00,112.372,112.386,112.347,112.347,361800003.0
2005-07-08 13:18:00,112.398,112.398,112.342,112.344,224700000.0
2005-07-08 13:19:00,112.335,112.354,112.325,112.346,168200001.0
2005-07-08 13:20:00,112.352,112.396,112.352,112.367,249600003.0
2005-07-08 13:21:00,112.367,112.408,112.353,112.408,77200001.0
2005-07-08 13:22:00,112.379,112.413,112.378,112.378,328299992.0
2005-07-08 13:23:00,112.365,112.397,112.365,112.371,200299998.0
2005-07-08 13:24:00,112.368,112.388,112.361,112.369,185400005.0
2005-07-08 13:25:00,112.375,112.391,112.363,112.374,329699999.0
2005-07-08 13:26:00,112.367,112.38,112.348,112.348,166100004.0
2005-07-08 13:27:00,112.348,112.369,112.337,112.352,212900002.0
2005-07-08 13:28:00,112.337,112.386,112.337,112.386,143499999.0
2005-07-08 13:29:00,112.365,112.378,112.343,112.378,182000001.0
2005-07-08 13:30:00,112.36,112.376,112.351,112.351,250899996.0
2005-07-08 13:31:00,112.368,112.376,112.352,112.357,107399998.0
2005-07-08 13:32:00,112.361,112.379,112.351,112.351,380800003.0
2005-07-08 13:33:00,112.352,112.38,112.35,112.366,361600001.0
2005-07-08 13:34:00,112.35,112.377,112.339,112.361,331399997.0
2005-07-08 13:35:00,112.36,112.395,112.36,112.391,240999998.0
2005-07-08 13:36:00,112.382,112.391,112.345,112.356,72500000.0
2005-07-08 13:37:00,112.37,112.381,112.354,112.373,286199993.0
2005-07-08 13:38:00,112.353,112.381,112.339,112.381,175900001.0
2005-07-08 13:39:00,112.398,112.398,112.356,112.384,235500001.0
2005-07-08 13:40:00,112.36,112.364,112.355,112.364,170400003.0
2005-07-08 13:41:00,112.375,112.384,112.363,112.369,300299999.0
2005-07-08 13:42:00,112.382,112.391,112.356,112.356,160400005.0
2005-07-08 13:43:00,112.35,112.382,112.341,112.377,316700002.0
2005-07-08 13:44:00,112.363,112.37,112.342,112.356,291799999.0
2005-07-08 13:45:00,112.333,112.359,112.311,112.329,205100001.0
2005-07-08 13:46:00,112.334,112.36,112.331,112.334,455600004.0
2005-07-08 13:47:00,112.367,112.374,112.337,112.344,339900002.0
2005-07-08 13:48:00,112.353,112.38,112.353,112.356,166100003.0
2005-07-08 13:49:00,112.328,112.363,112.328,112.346,258500001.0
2005-07-08 13:50:00,112.362,112.371,112.338,112.338,181900000.0
2005-07-08 13:51:00,112.342,112.361,112.342,112.361,183700003.0
2005-07-08 13:52:00,112.353,112.393,112.353,112.376,447000000.0
2005-07-08 13:53:00,112.377,112.399,112.363,112.363,116399999.0
2005-07-08 13:54:00,112.355,112.368,112.349,112.366,252299999.0
2005-07-08 13:55:00,112.388,112.404,112.378,112.401,308200001.0
2005-07-08 13:56:00,112.396,112.413,112.396,112.413,323800007.0
2005-07-08 13:57:00,112.41,112.434,112.406,112.41,234600003.0
2005-07-08 13:58:00,112.412,112.427,112.406,112.42,113700000.0
2005-07-08 13:59:00,112.418,112.435,112.401,112.401,261399998.0
2005-07-08 14:00:00,112.405,112.44,112.401,112.426,526099992.0
2005-07-08 14:01:00,112.413,112.434,112.398,112.404,307999994.0
2005-07-08 14:02:00,112.42,112.425,112.396,112.402,172300001.0
2005-07-08 14:03:00,112.384,112.392,112.377,112.377,190099998.0
2005-07-08 14:04:00,112.387,112.395,112.37,112.37,250500001.0
2005-07-08 14:05:00,112.368,112.404,112.35,112.395,260800000.0
2005-07-08 14:06:00,112.39,112.417,112.386,112.416,267600001.0
2005-07-08 14:07:00,112.39,112.41,112.386,112.396,232999996.0
2005-07-08 14:08:00,112.402,112.423,112.391,112.402,225700001.0
2005-07-08 14:09:00,112.417,112.422,112.398,112.4,179900005.0
2005-07-08 14:10:00,112.422,112.422,112.37,112.41,238200000.0
2005-07-08 14:11:00,112.4,112.43,112.392,112.392,238499998.0
2005-07-08 14:12:00,112.403,112.429,112.403,112.421,152800001.0
2005-07-08 14:13:00,112.417,112.438,112.412,112.412,232000003.0
2005-07-08 14:14:00,112.424,112.436,112.402,112.402,230999998.0
2005-07-08 14:15:00,112.4,112.415,112.396,112.409,302200003.0
2005-07-08 14:16:00,112.405,112.416,112.405,112.407,282100004.0
2005-07-08 14:17:00,112.408,112.443,112.407,112.443,190499999.0
2005-07-08 14:18:00,112.405,112.444,112.405,112.44,229400003.0
2005-07-08 14:19:00,112.423,112.448,112.402,112.435,290900000.0
2005-07-08 14:20:00,112.435,112.441,112.413,112.42,204399996.0
2005-07-08 14:21:00,112.425,112.446,112.419,112.432,277499998.0
2005-07-08 14:22:00,112.435,112.451,112.418,112.446,318999996.0
2005-07-08 14:23:00,112.443,112.446,112.418,112.418,321999997.0
2005-07-08 14:24:00,112.418,112.431,112.415,112.415,341600003.0
2005-07-08 14:25:00,112.425,112.434,112.404,112.404,255499993.0
2005-07-08 14:26:00,112.405,112.405,112.397,112.397,240899999.0
2005-07-08 14:27:00,112.392,112.41,112.387,112.409,209200001.0
2005-07-08 14:28:00,112.409,112.409,112.38,112.38,476800004.0
2005-07-08 14:29:00,112.378,112.378,112.347,112.347,133399999.0
2005-07-08 14:30:00,112.286,112.384,112.136,112.384,209199997.0
2005-07-08 14:31:00,112.41,112.41,112.374,112.392,322300003.0
2005-07-08 14:32:00,112.385,112.446,112.385,112.442,398099997.0
2005-07-08 14:33:00,112.477,112.526,112.475,112.526,368500000.0
2005-07-08 14:34:00,112.5,112.531,112.5,112.525,249300001.0
2005-07-08 14:35:00,112.498,112.523,112.495,112.506,309499997.0
2005-07-08 14:36:00,112.475,112.475,112.385,112.385,290900000.0
2005-07-08 14:37:00,112.375,112.406,112.375,112.38,165899999.0
2005-07-08 14:38:00,112.326,112.326,112.206,112.206,182099998.0
2005-07-08 14:39:00,112.222,112.248,112.222,112.243,118300003.0
2005-07-08 14:40:00,112.23,112.26,112.227,112.26,253299998.0
2005-07-08 14:41:00,112.263,112.263,112.191,112.191,44800000.0
2005-07-08 14:42:00,112.16,112.248,112.156,112.245,301200000.0
2005-07-08 14:43:00,112.253,112.291,112.245,112.291,287800002.0
2005-07-08 14:44:00,112.322,112.33,112.291,112.307,170500002.0
2005-07-08 14:45:00,112.319,112.333,112.319,112.333,114700000.0
2005-07-08 14:46:00,112.338,112.344,112.324,112.324,86599999.0
2005-07-08 14:47:00,112.294,112.346,112.294,112.315,366500001.0
2005-07-08 14:48:00,112.303,112.31,112.282,112.282,262900006.0
2005-07-08 14:49:00,112.253,112.253,112.198,112.204,203599999.0
2005-07-08 14:50:00,112.215,112.252,112.215,112.241,143899998.0
2005-07-08 14:51:00,112.245,112.254,112.206,112.207,175699999.0
2005-07-08 14:52:00,112.218,112.237,112.218,112.234,279000000.0
2005-07-08 14:53:00,112.225,112.247,112.225,112.232,350500004.0
2005-07-08 14:54:00,112.22,112.233,112.21,112.221,281800002.0
2005-07-08 14:55:00,112.222,112.236,112.207,112.207,205299998.0
2005-07-08 14:56:00,112.212,112.244,112.211,112.237,332900001.0
2005-07-08 14:57:00,112.237,112.237,112.188,112.23,344500003.0
2005-07-08 14:58:00,112.22,112.223,112.208,112.213,214900000.0
2005-07-08 14:59:00,112.212,112.238,112.21,112.238,195500001.0
2005-07-08 15:00:00,112.232,112.235,112.215,112.215,186200001.0
2005-07-08 15:01:00,112.208,112.208,112.16,112.16,144399999.0
2005-07-08 15:02:00,112.146,112.146,112.064,112.064,180899996.0
2005-07-08 15:03:00,112.06,112.088,112.05,112.088,168799998.0
2005-07-08 15:04:00,112.096,112.096,112.067,112.07,186700000.0
2005-07-08 15:05:00,112.09,112.119,112.081,112.119,328799997.0
2005-07-08 15:06:00,112.115,112.131,112.114,112.131,106300001.0
2005-07-08 15:07:00,112.108,112.108,112.083,112.088,164800000.0
2005-07-08 15:08:00,112.082,112.101,112.071,112.081,286299994.0
2005-07-08 15:09:00,112.05,112.067,112.048,112.054,252199998.0
2005-07-08 15:10:00,112.041,112.041,112.012,112.022,151499997.0
2005-07-08 15:11:00,112.031,112.035,112.017,112.025,383399999.0
2005-07-08 15:12:00,112.04,112.04,112.027,112.028,133899997.0
2005-07-08 15:13:00,112.043,112.056,112.04,112.055,213100003.0
2005-07-08 15:14:00,112.052,112.066,112.043,112.043,216000007.0
2005-07-08 15:15:00,112.024,112.04,112.019,112.04,150900003.0
2005-07-08 15:16:00,112.049,112.083,112.049,112.053,290900004.0
2005-07-08 15:17:00,112.062,112.093,112.062,112.088,203299994.0
2005-07-08 15:18:00,112.09,112.09,112.054,112.054,256100001.0
2005-07-08 15:19:00,112.043,112.076,112.04,112.07,144199999.0
2005-07-08 15:20:00,112.088,112.088,112.03,112.045,439399997.0
2005-07-08 15:21:00,112.039,112.053,112.017,112.017,198399995.0
2005-07-08 15:22:00,112.037,112.086,112.037,112.049,148800001.0
2005-07-08 15:23:00,112.013,112.041,111.995,111.995,173499998.0
2005-07-08 15:24:00,111.999,112.035,111.999,112.026,202800002.0
2005-07-08 15:25:00,112.024,112.06,112.024,112.049,161100000.0
2005-07-08 15:26:00,112.045,112.063,112.04,112.04,198199999.0
2005-07-08 15:27:00,112.05,112.088,112.05,112.085,140900003.0
2005-07-08 15:28:00,112.078,112.088,112.067,112.085,232099999.0
2005-07-08 15:29:00,112.072,112.084,112.062,112.067,250500001.0
2005-07-08 15:30:00,112.063,112.085,112.049,112.081,227100000.0
2005-07-08 15:31:00,112.063,112.085,112.056,112.081,154100000.0
2005-07-08 15:32:00,112.053,112.094,112.053,112.088,350499998.0
2005-07-08 15:33:00,112.075,112.09,112.07,112.07,302099996.0
2005-07-08 15:34:00,112.064,112.067,112.06,112.065,169100003.0
2005-07-08 15:35:00,112.082,112.091,112.067,112.072,328500000.0
2005-07-08 15:36:00,112.077,112.081,112.062,112.062,134400001.0
2005-07-08 15:37:00,112.062,112.092,112.062,112.071,323399996.0
2005-07-08 15:38:00,112.065,112.077,112.027,112.027,199399994.0
2005-07-08 15:39:00,112.02,112.047,112.004,112.009,308000001.0
2005-07-08 15:40:00,112.008,112.008,111.969,111.969,169399999.0
2005-07-08 15:41:00,111.971,111.979,111.961,111.97,351000008.0
2005-07-08 15:42:00,111.97,111.97,111.894,111.897,196800001.0
2005-07-08 15:43:00,111.91,111.916,111.882,111.916,175700002.0
2005-07-08 15:44:00,111.926,111.926,111.912,111.921,233999998.0
2005-07-08 15:45:00,111.925,111.926,111.894,111.894,117300001.0
2005-07-08 15:46:00,111.889,111.889,111.861,111.877,308800003.0
2005-07-08 15:47:00,111.865,111.865,111.822,111.822,91200001.0
2005-07-08 15:48:00,111.826,111.856,111.816,111.834,358899999.0
2005-07-08 15:49:00,111.812,111.842,111.812,111.838,269800004.0
2005-07-08 15:50:00,111.828,111.84,111.812,111.817,390299997.0
2005-07-08 15:51:00,111.822,111.835,111.822,111.835,233499995.0
2005-07-08 15:52:00,111.832,111.866,111.83,111.866,177299998.0
2005-07-08 15:53:00,111.9,111.9,111.847,111.849,235799999.0
2005-07-08 15:54:00,111.858,111.859,111.822,111.837,270500002.0
2005-07-08 15:55:00,111.84,111.844,111.832,111.842,157700001.0
2005-07-08 15:56:00,111.852,111.91,111.852,111.91,303199999.0
2005-07-08 15:57:00,111.93,111.967,111.93,111.942,255599998.0
2005-07-08 15:58:00,111.929,111.947,111.929,111.945,329999995.0
2005-07-08 15:59:00,111.933,111.959,111.929,111.959,185199996.0
2005-07-08 16:00:00,111.94,111.944,111.889,111.893,267599995.0
2005-07-08 16:01:00,111.9,111.915,111.9,111.915,87000000.0
2005-07-08 16:02:00,111.912,111.92,111.912,111.918,269399999.0
2005-07-08 16:03:00,111.902,111.902,111.84,111.845,142499998.0
2005-07-08 16:04:00,111.818,111.834,111.784,111.784,314899999.0
2005-07-08 16:05:00,111.784,111.838,111.784,111.818,291500005.0
2005-07-08 16:06:00,111.827,111.858,111.827,111.855,214100000.0
2005-07-08 16:07:00,111.858,111.858,111.849,111.849,174300002.0
2005-07-08 16:08:00,111.87,111.883,111.858,111.858,75600002.0
2005-07-08 16:09:00,111.86,111.869,111.858,111.858,248599998.0
2005-07-08 16:10:00,111.872,111.891,111.869,111.869,187100000.0
2005-07-08 16:11:00,111.871,111.871,111.86,111.86,231699999.0
2005-07-08 16:12:00,111.895,111.901,111.875,111.875,268400000.0
2005-07-08 16:13:00,111.871,111.871,111.855,111.863,146000002.0
2005-07-08 16:14:00,111.875,111.887,111.855,111.855,187000000.0
2005-07-08 16:15:00,111.855,111.871,111.842,111.864,273799994.0
2005-07-08 16:16:00,111.86,111.897,111.86,111.887,273599994.0
2005-07-08 16:17:00,111.865,111.868,111.833,111.833,204499998.0
2005-07-08 16:18:00,111.835,111.861,111.835,111.861,327899999.0
2005-07-08 16:19:00,111.866,111.866,111.859,111.862,118000000.0
2005-07-08 16:20:00,111.887,111.902,111.88,111.886,269000003.0
2005-07-08 16:21:00,111.872,111.913,111.867,111.883,395399998.0
2005-07-08 16:22:00,111.866,111.866,111.822,111.835,213600002.0
2005-07-08 16:23:00,111.838,111.871,111.837,111.853,262400004.0
2005-07-08 16:24:00,111.847,111.859,111.83,111.83,285000001.0
2005-07-08 16:25:00,111.822,111.829,111.819,111.827,219699997.0
2005-07-08 16:26:00,111.843,111.864,111.83,111.83,324799997.0
2005-07-08 16:27:00,111.832,111.854,111.829,111.829,185999998.0
2005-07-08 16:28:00,111.843,111.864,111.817,111.819,128100001.0
2005-07-08 16:29:00,111.84,111.853,111.832,111.844,151499998.0
2005-07-08 16:30:00,111.851,111.883,111.851,111.865,349999991.0
2005-07-08 16:31:00,111.857,111.895,111.856,111.889,157999995.0
2005-07-08 16:32:00,111.882,111.901,111.867,111.874,158000001.0
2005-07-08 16:33:00,111.867,111.905,111.864,111.879,240999997.0
2005-07-08 16:34:00,111.898,111.911,111.883,111.885,151999998.0
2005-07-08 16:35:00,111.872,111.909,111.871,111.9,230900002.0
2005-07-08 16:36:00,111.912,111.912,111.867,111.867,206500003.0
2005-07-08 16:37:00,111.897,111.934,111.884,111.934,222699993.0
2005-07-08 16:38:00,111.957,111.968,111.945,111.963,377400007.0
2005-07-08 16:39:00,111.985,111.994,111.935,111.989,145599997.0
2005-07-08 16:40:00,111.995,112.022,111.989,112.022,117300001.0
2005-07-08 16:41:00,112.035,112.036,112.016,112.022,265999999.0
2005-07-08 16:42:00,112.011,112.011,111.997,111.997,115299999.0
2005-07-08 16:43:00,111.985,111.998,111.979,111.992,147000004.0
2005-07-08 16:44:00,111.977,111.977,111.947,111.958,264200000.0
2005-07-08 16:45:00,111.968,111.968,111.945,111.952,225700002.0
2005-07-08 16:46:00,111.937,111.95,111.932,111.95,52100000.0
2005-07-08 16:47:00,111.955,111.995,111.941,111.995,244100005.0
2005-07-08 16:48:00,112.0,112.005,111.988,112.003,313800002.0
2005-07-08 16:49:00,112.001,112.011,111.994,111.994,210700000.0
2005-07-08 16:50:00,111.997,112.011,111.959,111.959,139700004.0
2005-07-08 16:51:00,111.958,111.981,111.955,111.981,289200000.0
2005-07-08 16:52:00,111.97,112.003,111.97,111.972,287000000.0
2005-07-08 16:53:00,111.991,112.013,111.991,112.005,235399999.0
2005-07-08 16:54:00,112.007,112.018,112.0,112.0,336600001.0
2005-07-08 16:55:00,112.0,112.011,111.992,111.998,143100001.0
2005-07-08 16:56:00,112.007,112.021,111.992,111.999,225299998.0
2005-07-08 16:57:00,112.016,112.039,112.003,112.029,206099994.0
2005-07-08 16:58:00,112.023,112.055,112.018,112.037,399400004.0
2005-07-08 16:59:00,112.041,112.103,112.036,112.103,242900006.0
2005-07-08 17:00:00,112.117,112.118,112.073,112.086,329400000.0
2005-07-08 17:01:00,112.102,112.141,112.102,112.112,323400003.0
2005-07-08 17:02:00,112.11,112.136,112.1,112.136,214200001.0
2005-07-08 17:03:00,112.136,112.162,112.131,112.161,140199998.0
2005-07-08 17:04:00,112.191,112.191,112.156,112.157,268000006.0
2005-07-08 17:05:00,112.162,112.167,112.142,112.142,165299996.0
2005-07-08 17:06:00,112.148,112.177,112.126,112.126,130699998.0
2005-07-08 17:07:00,112.127,112.146,112.127,112.141,171500002.0
2005-07-08 17:08:00,112.155,112.164,112.122,112.127,166100004.0
2005-07-08 17:09:00,112.152,112.17,112.152,112.16,148499999.0
2005-07-08 17:10:00,112.165,112.178,112.16,112.173,268799996.0
2005-07-08 17:11:00,112.179,112.185,112.177,112.185,146599997.0
2005-07-08 17:12:00,112.183,112.215,112.18,112.181,326199999.0
2005-07-08 17:13:00,112.21,112.21,112.173,112.193,243799997.0
2005-07-08 17:14:00,112.197,112.22,112.195,112.22,249700000.0
2005-07-08 17:15:00,112.225,112.229,112.207,112.207,229300004.0
2005-07-08 17:16:00,112.217,112.229,112.217,112.229,236600000.0
2005-07-08 17:17:00,112.24,112.244,112.219,112.23,199000000.0
2005-07-08 17:18:00,112.192,112.192,112.18,112.181,110000001.0
2005-07-08 17:19:00,112.167,112.211,112.166,112.187,217700001.0
2005-07-08 17:20:00,112.203,112.226,112.2,112.207,208200003.0
2005-07-08 17:21:00,112.221,112.228,112.209,112.225,280399996.0
2005-07-08 17:22:00,112.234,112.241,112.211,112.241,357800004.0
2005-07-08 17:23:00,112.203,112.227,112.203,112.21,194800002.0
2005-07-08 17:24:00,112.213,112.236,112.189,112.189,282399998.0
2005-07-08 17:25:00,112.18,112.212,112.176,112.198,353100000.0
2005-07-08 17:26:00,112.2,112.221,112.194,112.194,103000000.0
2005-07-08 17:27:00,112.198,112.211,112.163,112.163,250899999.0
2005-07-08 17:28:00,112.21,112.22,112.183,112.216,326299995.0
2005-07-08 17:29:00,112.179,112.21,112.179,112.21,209600001.0
2005-07-08 17:30:00,112.172,112.192,112.167,112.167,189599998.0
2005-07-08 17:31:00,112.14,112.14,112.103,112.103,213600005.0
2005-07-08 17:32:00,112.122,112.133,112.122,112.128,132100001.0
2005-07-08 17:33:00,112.126,112.171,112.126,112.148,390300000.0
2005-07-08 17:34:00,112.152,112.16,112.123,112.125,219599999.0
2005-07-08 17:35:00,112.148,112.192,112.139,112.141,240100004.0
2005-07-08 17:36:00,112.132,112.15,112.115,112.12,121500002.0
2005-07-08 17:37:00,112.118,112.139,112.118,112.139,242200004.0
2005-07-08 17:38:00,112.165,112.177,112.149,112.153,268900005.0
2005-07-08 17:39:00,112.175,112.179,112.161,112.177,252699996.0
2005-07-08 17:40:00,112.193,112.193,112.163,112.172,241200003.0
2005-07-08 17:41:00,112.18,112.196,112.167,112.17,289200003.0
2005-07-08 17:42:00,112.148,112.173,112.138,112.145,352900004.0
2005-07-08 17:43:00,112.136,112.147,112.136,112.14,293500002.0
2005-07-08 17:44:00,112.148,112.192,112.135,112.187,364900001.0
2005-07-08 17:45:00,112.152,112.182,112.15,112.152,222700001.0
2005-07-08 17:46:00,112.17,112.177,112.148,112.163,288999998.0
2005-07-08 17:47:00,112.187,112.19,112.171,112.179,393299992.0
2005-07-08 17:48:00,112.181,112.215,112.177,112.196,196000001.0
2005-07-08 17:49:00,112.207,112.22,112.185,112.21,292700005.0
2005-07-08 17:50:00,112.208,112.223,112.186,112.191,318799999.0
2005-07-08 17:51:00,112.2,112.218,112.188,112.195,312699998.0
2005-07-08 17:52:00,112.193,112.217,112.184,112.193,234999997.0
2005-07-08 17:53:00,112.224,112.238,112.195,112.195,273300003.0
2005-07-08 17:54:00,112.225,112.233,112.194,112.194,356100003.0
2005-07-08 17:55:00,112.21,112.235,112.204,112.216,244000001.0
2005-07-08 17:56:00,112.205,112.214,112.204,112.204,222800001.0
2005-07-08 17:57:00,112.225,112.228,112.197,112.222,251500000.0
2005-07-08 17:58:00,112.228,112.228,112.175,112.215,73499999.0
2005-07-08 17:59:00,112.216,112.22,112.164,112.164,172300005.0
2005-07-08 18:00:00,112.2,112.216,112.167,112.167,248599999.0
2005-07-08 18:01:00,112.178,112.206,112.148,112.181,1913300000.0
2005-07-08 18:03:00,112.17,112.18,112.17,112.18,1992699986.0
2005-07-08 18:04:00,112.19,112.2,112.16,112.16,1992699986.0
2005-07-08 18:05:00,112.17,112.17,112.16,112.16,1992699986.0
2005-07-08 18:06:00,112.15,112.16,112.15,112.16,1992699986.0
2005-07-08 18:07:00,112.17,112.17,112.16,112.16,1992699986.0
2005-07-08 18:08:00,112.15,112.17,112.15,112.17,1992699986.0
2005-07-08 18:09:00,112.18,112.18,112.18,112.18,1992699986.0
2005-07-08 18:11:00,112.17,112.19,112.17,112.19,1992699986.0
2005-07-08 18:13:00,112.18,112.19,112.18,112.19,1992699986.0
2005-07-08 18:17:00,112.202,112.211,112.181,112.204,1992699986.0
2005-07-08 18:18:00,112.18,112.18,112.18,112.18,1709699985.0
2005-07-08 18:19:00,112.19,112.19,112.19,112.19,1709699985.0
2005-07-08 18:20:00,112.18,112.18,112.17,112.17,1709699985.0
2005-07-08 18:21:00,112.16,112.18,112.16,112.18,1709699985.0
2005-07-08 18:22:00,112.18,112.18,112.17,112.17,1709699985.0
2005-07-08 18:26:00,112.18,112.18,112.17,112.17,1709699985.0
2005-07-08 18:27:00,112.184,112.196,112.162,112.183,1709699985.0
2005-07-08 18:29:00,112.16,112.18,112.16,112.18,1951800006.0
2005-07-08 18:30:00,112.181,112.214,112.165,112.165,1951800006.0
2005-07-08 18:31:00,112.17,112.18,112.17,112.18,1693000002.0
2005-07-08 18:33:00,112.2,112.2,112.2,112.2,1693000002.0
2005-07-08 18:34:00,112.18,112.2,112.18,112.2,1693000002.0
2005-07-08 18:35:00,112.19,112.19,112.19,112.19,1693000002.0
2005-07-08 18:36:00,112.209,112.229,112.184,112.213,1693000002.0
2005-07-08 18:37:00,112.209,112.219,112.196,112.219,1350300001.0
2005-07-08 18:38:00,112.223,112.232,112.213,112.229,1306599999.0
2005-07-08 18:39:00,112.232,112.235,112.225,112.228,570600002.0
2005-07-08 18:40:00,112.24,112.266,112.197,112.237,1937899999.0
2005-07-08 18:41:00,112.257,112.27,112.238,112.249,1515200001.0
2005-07-08 18:42:00,112.229,112.265,112.223,112.243,1978800002.0
2005-07-08 18:43:00,112.237,112.262,112.206,112.233,1333600004.0
2005-07-08 18:44:00,112.237,112.265,112.231,112.257,786099994.0
2005-07-08 18:45:00,112.256,112.287,112.236,112.245,1595999994.0
2005-07-08 18:46:00,112.24,112.259,112.225,112.237,1561300007.0
2005-07-08 18:47:00,112.255,112.283,112.243,112.283,542099989.0
2005-07-08 18:48:00,112.266,112.293,112.262,112.264,787300000.0
2005-07-08 18:49:00,112.263,112.336,112.263,112.316,1515099998.0
2005-07-08 18:50:00,112.319,112.319,112.298,112.307,1711699994.0
2005-07-08 18:51:00,112.31,112.349,112.292,112.332,1458500009.0
2005-07-08 18:52:00,112.32,112.339,112.32,112.339,1961700000.0
2005-07-08 18:53:00,112.342,112.359,112.306,112.306,1560200003.0
2005-07-08 18:54:00,112.303,112.318,112.302,112.315,1498099991.0
2005-07-08 18:55:00,112.305,112.374,112.305,112.33,1792700006.0
2005-07-08 18:56:00,112.353,112.356,112.327,112.344,279000004.0
2005-07-08 18:57:00,112.311,112.311,112.285,112.285,958800004.0
2005-07-08 18:58:00,112.282,112.298,112.276,112.287,1475299990.0
2005-07-08 18:59:00,112.3,112.339,112.297,112.308,1668500005.0
2005-07-08 19:00:00,112.339,112.339,112.3,112.3,787700003.0
2005-07-08 19:01:00,112.316,112.364,112.316,112.346,424299999.0
2005-07-08 19:02:00,112.338,112.373,112.317,112.349,698600006.0
2005-07-08 19:03:00,112.355,112.36,112.294,112.294,1549500006.0
2005-07-08 19:04:00,112.284,112.302,112.272,112.302,1047900010.0
2005-07-08 19:05:00,112.31,112.325,112.287,112.29,773700002.0
2005-07-08 19:06:00,112.323,112.338,112.292,112.326,1257500007.0
2005-07-08 19:07:00,112.328,112.349,112.3,112.323,2144600003.0
2005-07-08 19:08:00,112.33,112.364,112.292,112.297,1789499998.0
2005-07-08 19:09:00,112.274,112.274,112.253,112.253,661800000.0
2005-07-08 19:10:00,112.254,112.332,112.254,112.292,621999995.0
2005-07-08 19:11:00,112.274,112.323,112.272,112.274,719000000.0
2005-07-08 19:12:00,112.265,112.275,112.24,112.252,1216399996.0
2005-07-08 19:13:00,112.259,112.312,112.248,112.258,812900002.0
2005-07-08 19:14:00,112.27,112.321,112.27,112.31,571999994.0
2005-07-08 19:15:00,112.298,112.341,112.298,112.305,1687500014.0
2005-07-08 19:16:00,112.301,112.334,112.273,112.304,754899999.0
2005-07-08 19:17:00,112.295,112.326,112.295,112.299,1142200001.0
2005-07-08 19:18:00,112.279,112.306,112.279,112.3,714900006.0
2005-07-08 19:19:00,112.337,112.345,112.278,112.3,1585799995.0
2005-07-08 19:20:00,112.298,112.307,112.264,112.297,716200000.0
2005-07-08 19:21:00,112.307,112.325,112.28,112.285,1272200014.0
2005-07-08 19:22:00,112.294,112.332,112.286,112.31,935800004.0
2005-07-08 19:24:00,112.288,112.329,112.283,112.283,1575600000.0
2005-07-08 19:25:00,112.271,112.33,112.271,112.315,1751899993.0
2005-07-08 19:26:00,112.29,112.29,112.29,112.29,1687600010.0
2005-07-08 19:27:00,112.276,112.326,112.276,112.297,1687600010.0
2005-07-08 19:28:00,112.287,112.318,112.247,112.247,1116099982.0
2005-07-08 19:29:00,112.249,112.287,112.231,112.231,696100004.0
2005-07-08 19:30:00,112.225,112.234,112.225,112.226,1068100008.0
2005-07-08 19:31:00,112.247,112.303,112.226,112.249,1823899998.0
2005-07-08 19:32:00,112.224,112.267,112.224,112.23,1269399994.0
2005-07-08 19:33:00,112.225,112.243,112.212,112.235,1095399992.0
2005-07-08 19:34:00,112.235,112.258,112.221,112.253,878600006.0
2005-07-08 19:35:00,112.256,112.287,112.236,112.274,1345999989.0
2005-07-08 19:36:00,112.214,112.285,112.214,112.282,609799991.0
2005-07-08 19:37:00,112.27,112.291,112.263,112.276,355500003.0
2005-07-08 19:38:00,112.257,112.271,112.252,112.252,965100013.0
2005-07-08 19:39:00,112.253,112.289,112.247,112.277,1295600006.0
2005-07-08 19:40:00,112.269,112.307,112.235,112.239,1131099993.0
2005-07-08 19:41:00,112.243,112.298,112.243,112.266,1366299984.0
2005-07-08 19:42:00,112.269,112.317,112.251,112.251,1031700000.0
2005-07-08 19:43:00,112.253,112.301,112.25,112.272,336800004.0
2005-07-08 19:44:00,112.274,112.319,112.273,112.295,980500008.0
2005-07-08 19:45:00,112.277,112.316,112.265,112.288,467400006.0
2005-07-08 19:46:00,112.275,112.305,112.256,112.256,1093700008.0
2005-07-08 19:47:00,112.262,112.292,112.247,112.257,596900000.0
2005-07-08 19:48:00,112.254,112.297,112.254,112.28,1735600003.0
2005-07-08 19:49:00,112.25,112.255,112.25,112.255,754899994.0
2005-07-08 19:50:00,112.266,112.283,112.242,112.242,858900002.0
2005-07-08 19:51:00,112.24,112.277,112.24,112.272,688100002.0
2005-07-08 19:52:00,112.232,112.232,112.224,112.224,853000007.0
2005-07-08 19:53:00,112.256,112.277,112.233,112.255,1053300000.0
2005-07-08 19:54:00,112.256,112.285,112.215,112.247,2048899993.0
2005-07-08 19:55:00,112.247,112.279,112.227,112.254,593899999.0
2005-07-08 19:56:00,112.257,112.279,112.237,112.249,653699992.0
2005-07-08 19:57:00,112.249,112.288,112.249,112.259,777700000.0
2005-07-08 19:58:00,112.275,112.298,112.253,112.282,1557000004.0
2005-07-08 19:59:00,112.281,112.287,112.252,112.26,1060700014.0
2005-07-08 20:00:00,112.282,112.291,112.267,112.286,189600004.0
2005-07-08 20:01:00,112.252,112.289,112.252,112.267,502300004.0
2005-07-08 20:02:00,112.262,112.284,112.255,112.283,1239700016.0
2005-07-08 20:03:00,112.247,112.276,112.232,112.232,782600005.0
2005-07-08 20:04:00,112.231,112.286,112.231,112.243,694500003.0
2005-07-08 20:05:00,112.245,112.277,112.237,112.255,1002499993.0
2005-07-08 20:06:00,112.234,112.287,112.233,112.237,1705999993.0
2005-07-08 20:07:00,112.244,112.298,112.239,112.239,830499996.0
2005-07-08 20:08:00,112.25,112.285,112.234,112.283,787200009.0
2005-07-08 20:09:00,112.232,112.258,112.211,112.23,963100006.0
2005-07-08 20:10:00,112.213,112.22,112.195,112.202,896099993.0
2005-07-08 20:11:00,112.232,112.265,112.208,112.218,1853000003.0
2005-07-08 20:12:00,112.24,112.25,112.22,112.24,883599994.0
2005-07-08 20:13:00,112.214,112.283,112.214,112.251,883599994.0
2005-07-08 20:14:00,112.237,112.257,112.22,112.22,1109599999.0
2005-07-08 20:15:00,112.219,112.248,112.206,112.237,1245200016.0
2005-07-08 20:16:00,112.246,112.257,112.221,112.243,784899998.0
2005-07-08 20:17:00,112.215,112.24,112.202,112.207,846299993.0
2005-07-08 20:18:00,112.223,112.243,112.221,112.239,302299998.0
2005-07-08 20:19:00,112.251,112.257,112.213,112.235,792699996.0
2005-07-08 20:20:00,112.21,112.215,112.21,112.215,828300000.0
2005-07-08 20:21:00,112.245,112.257,112.223,112.223,1645099991.0
2005-07-08 20:22:00,112.237,112.253,112.214,112.233,1114100001.0
2005-07-08 20:23:00,112.25,112.264,112.212,112.245,898800003.0
2005-07-08 20:24:00,112.227,112.27,112.223,112.257,1020000009.0
2005-07-08 20:25:00,112.244,112.263,112.205,112.205,816000008.0
2005-07-08 20:26:00,112.217,112.233,112.203,112.207,746499994.0
2005-07-08 20:27:00,112.208,112.235,112.203,112.223,1228399996.0
2005-07-08 20:28:00,112.239,112.247,112.188,112.194,2139000009.0
2005-07-08 20:29:00,112.21,112.22,112.21,112.21,1668699998.0
2005-07-08 20:31:00,112.2,112.247,112.193,112.231,1668699998.0
2005-07-08 20:32:00,112.199,112.239,112.199,112.207,1996600007.0
2005-07-08 20:33:00,112.225,112.23,112.201,112.215,594800011.0
2005-07-08 20:34:00,112.195,112.195,112.184,112.193,391000002.0
2005-07-08 20:35:00,112.213,112.229,112.193,112.198,629300001.0
2005-07-08 20:36:00,112.219,112.237,112.196,112.199,308400000.0
2005-07-08 20:37:00,112.212,112.235,112.192,112.213,319999997.0
2005-07-08 20:38:00,112.215,112.232,112.186,112.231,1022700003.0
2005-07-08 20:39:00,112.195,112.218,112.178,112.189,1154599996.0
2005-07-08 20:40:00,112.19,112.2,112.19,112.2,1080899992.0
2005-07-08 20:41:00,112.187,112.218,112.173,112.179,1080899992.0
2005-07-08 20:42:00,112.2,112.216,112.179,112.182,950999995.0
2005-07-08 20:43:00,112.184,112.228,112.184,112.197,1463200000.0
2005-07-08 20:44:00,112.193,112.217,112.17,112.17,1718700002.0
2005-07-08 20:45:00,112.169,112.204,112.169,112.198,1547300004.0
2005-07-08 20:46:00,112.167,112.183,112.164,112.183,1431800006.0
2005-07-08 20:47:00,112.183,112.196,112.153,112.167,1874599998.0
2005-07-08 20:48:00,112.169,112.209,112.169,112.201,1073999988.0
2005-07-08 20:49:00,112.199,112.204,112.171,112.198,1199900000.0
2005-07-08 20:50:00,112.2,112.218,112.18,112.192,1595300004.0
2005-07-08 20:51:00,112.191,112.224,112.174,112.179,934599995.0
2005-07-08 20:52:00,112.185,112.196,112.171,112.179,247800006.0
2005-07-08 20:53:00,112.19,112.224,112.171,112.171,1454800003.0
2005-07-08 20:54:00,112.17,112.212,112.17,112.196,541100003.0
2005-07-08 20:55:00,112.169,112.188,112.147,112.162,1955400004.0
2005-07-08 20:56:00,112.139,112.197,112.139,112.166,737500005.0
2005-07-08 20:57:00,112.18,112.18,112.126,112.126,1532700001.0
2005-07-08 20:58:00,112.16,112.16,112.16,112.16,1787100011.0
2005-07-08 20:59:00,112.17,112.18,112.16,112.17,1787100011.0
2005-07-08 21:00:00,112.16,112.197,112.16,112.173,1787100011.0
2005-07-08 21:01:00,112.181,112.181,112.157,112.162,1084899991.0
2005-07-08 21:02:00,112.16,112.194,112.153,112.183,836700005.0
2005-07-08 21:03:00,112.179,112.208,112.163,112.172,1198399996.0
2005-07-08 21:04:00,112.165,112.208,112.165,112.179,555499997.0
2005-07-08 21:05:00,112.193,112.249,112.193,112.218,736400003.0
2005-07-08 21:06:00,112.205,112.24,112.175,112.194,758500003.0
2005-07-08 21:07:00,112.194,112.234,112.176,112.19,1425600003.0
2005-07-08 21:08:00,112.19,112.224,112.19,112.215,759000002.0
2005-07-08 21:09:00,112.207,112.231,112.19,112.201,225100000.0
2005-07-08 21:10:00,112.225,112.229,112.19,112.228,661799995.0
2005-07-08 21:11:00,112.203,112.218,112.202,112.202,280899994.0
2005-07-08 21:12:00,112.192,112.246,112.192,112.233,459700001.0
2005-07-08 21:13:00,112.208,112.244,112.207,112.212,607400002.0
2005-07-08 21:14:00,112.218,112.237,112.203,112.207,1748000008.0
2005-07-08 21:15:00,112.213,112.251,112.211,112.247,1438199987.0
2005-07-08 21:16:00,112.203,112.241,112.203,112.213,1242399991.0
2005-07-08 21:17:00,112.204,112.246,112.204,112.209,1450600002.0
2005-07-08 21:18:00,112.219,112.251,112.21,112.217,1272700006.0
2005-07-08 21:19:00,112.221,112.257,112.214,112.226,1337699997.0
2005-07-08 21:20:00,112.225,112.265,112.205,112.235,1345899998.0
2005-07-08 21:21:00,112.237,112.269,112.228,112.232,1301100018.0
2005-07-08 21:22:00,112.234,112.267,112.223,112.235,1786600023.0
2005-07-08 21:23:00,112.227,112.279,112.214,112.248,1056999994.0
2005-07-08 21:24:00,112.235,112.237,112.227,112.23,1410700006.0
2005-07-08 21:25:00,112.257,112.276,112.224,112.256,1718800012.0
2005-07-08 21:26:00,112.224,112.238,112.224,112.237,935800000.0
2005-07-08 21:27:00,112.25,112.273,112.245,112.264,744799995.0
2005-07-08 21:28:00,112.264,112.28,112.257,112.275,339699997.0
2005-07-08 21:29:00,112.288,112.303,112.262,112.262,768499996.0
2005-07-08 21:30:00,112.255,112.305,112.255,112.261,922099998.0
2005-07-08 21:31:00,112.262,112.27,112.26,112.264,340599996.0
2005-07-08 21:32:00,112.289,112.328,112.283,112.321,713999999.0
2005-07-08 21:33:00,112.323,112.33,112.287,112.314,597400000.0
2005-07-08 21:34:00,112.304,112.325,112.264,112.264,689100001.0
2005-07-08 21:35:00,112.271,112.31,112.271,112.291,318500001.0
2005-07-08 21:36:00,112.29,112.301,112.269,112.269,494300007.0
2005-07-08 21:37:00,112.275,112.308,112.275,112.283,392300004.0
2005-07-08 21:38:00,112.277,112.293,112.264,112.264,76900001.0
2005-07-08 21:39:00,112.275,112.311,112.272,112.28,634999996.0
2005-07-08 21:40:00,112.291,112.292,112.248,112.252,519499996.0
2005-07-08 21:41:00,112.248,112.283,112.226,112.226,528800001.0
2005-07-08 21:42:00,112.22,112.263,112.206,112.245,969300004.0
2005-07-08 21:43:00,112.219,112.245,112.209,112.217,436900001.0
2005-07-08 21:44:00,112.231,112.28,112.223,112.239,1318699996.0
2005-07-08 21:45:00,112.224,112.247,112.196,112.215,750600002.0
2005-07-08 21:46:00,112.228,112.247,112.196,112.24,709100001.0
2005-07-08 21:47:00,112.223,112.259,112.213,112.251,647000000.0
2005-07-08 21:48:00,112.209,112.24,112.2,112.2,903299998.0
2005-07-08 21:49:00,112.209,112.23,112.209,112.209,538300008.0
2005-07-08 21:50:00,112.215,112.234,112.215,112.22,119299999.0
2005-07-08 21:51:00,112.222,112.249,112.213,112.245,235199997.0
2005-07-08 21:52:00,112.218,112.236,112.21,112.223,263100001.0
2005-07-08 21:53:00,112.208,112.224,112.193,112.195,586100003.0
2005-07-08 21:54:00,112.195,112.233,112.185,112.205,793099997.0
2005-07-08 21:55:00,112.203,112.217,112.197,112.199,188599998.0
2005-07-08 21:56:00,112.215,112.236,112.191,112.222,444300000.0
2005-07-08 21:57:00,112.193,112.193,112.177,112.177,240399999.0
2005-07-08 21:58:00,112.205,112.211,112.166,112.166,92200001.0
2005-07-08 21:59:00,112.151,112.206,112.151,112.17,664500010.0
2005-07-08 22:00:00,112.169,112.187,112.138,112.179,1070300000.0
2005-07-08 22:01:00,112.175,112.205,112.16,112.2,1118800002.0
2005-07-08 22:02:00,112.195,112.205,112.158,112.164,995199994.0
2005-07-08 22:03:00,112.143,112.17,112.14,112.143,289300000.0
2005-07-08 22:04:00,112.157,112.204,112.154,112.178,783699995.0
2005-07-08 22:05:00,112.157,112.187,112.157,112.171,275100000.0
2005-07-08 22:06:00,112.195,112.205,112.167,112.177,295900006.0
2005-07-08 22:07:00,112.196,112.207,112.174,112.196,360700002.0
2005-07-08 22:08:00,112.173,112.201,112.169,112.169,307599999.0
2005-07-08 22:09:00,112.162,112.162,112.15,112.15,191999998.0
2005-07-08 22:10:00,112.15,112.171,112.142,112.163,180099998.0
2005-07-08 22:11:00,112.143,112.186,112.141,112.15,451699996.0
2005-07-08 22:12:00,112.155,112.168,112.14,112.14,377799996.0
2005-07-08 22:13:00,112.141,112.149,112.141,112.148,629600000.0
2005-07-08 22:14:00,112.162,112.183,112.15,112.181,349499999.0
2005-07-08 22:15:00,112.138,112.173,112.134,112.151,169799999.0
2005-07-08 22:16:00,112.167,112.188,112.15,112.155,620500009.0
2005-07-08 22:17:00,112.159,112.204,112.159,112.197,523499996.0
2005-07-08 22:18:00,112.186,112.19,112.16,112.179,368600002.0
2005-07-08 22:19:00,112.191,112.201,112.162,112.181,332099998.0
2005-07-08 22:20:00,112.19,112.195,112.161,112.161,244800001.0
2005-07-08 22:21:00,112.175,112.178,112.157,112.169,296399993.0
2005-07-08 22:22:00,112.172,112.18,112.151,112.169,367199995.0
2005-07-08 22:23:00,112.168,112.183,112.159,112.168,190600001.0
2005-07-08 22:24:00,112.152,112.184,112.152,112.159,344100001.0
2005-07-08 22:25:00,112.168,112.193,112.155,112.187,273199996.0
2005-07-08 22:26:00,112.14,112.172,112.135,112.172,150799999.0
2005-07-08 22:27:00,112.183,112.183,112.148,112.181,857600000.0
2005-07-08 22:28:00,112.182,112.19,112.162,112.19,214099999.0
2005-07-08 22:29:00,112.155,112.183,112.141,112.141,234299999.0
2005-07-08 22:30:00,112.167,112.182,112.143,112.143,371500001.0
2005-07-08 22:31:00,112.138,112.181,112.136,112.181,267599999.0
2005-07-08 22:32:00,112.161,112.171,112.141,112.158,460400003.0
2005-07-08 22:33:00,112.145,112.145,112.138,112.14,744200002.0
2005-07-08 22:34:00,112.137,112.17,112.137,112.137,790999995.0
2005-07-08 22:35:00,112.153,112.182,112.148,112.179,289699995.0
2005-07-08 22:36:00,112.177,112.188,112.146,112.17,670999993.0
2005-07-08 22:37:00,112.168,112.177,112.154,112.164,196099999.0
2005-07-08 22:38:00,112.18,112.182,112.148,112.156,271200003.0
2005-07-08 22:39:00,112.144,112.183,112.144,112.16,305300006.0
2005-07-08 22:40:00,112.162,112.185,112.15,112.168,536099997.0
2005-07-08 22:41:00,112.185,112.189,112.156,112.176,233399997.0
2005-07-08 22:42:00,112.167,112.175,112.151,112.169,203099997.0
2005-07-08 22:43:00,112.161,112.177,112.15,112.152,320699999.0
2005-07-08 22:44:00,112.153,112.183,112.145,112.178,215099999.0
2005-07-08 22:45:00,112.161,112.18,112.142,112.142,399499999.0
2005-07-08 22:46:00,112.146,112.179,112.146,112.162,266699998.0
2005-07-08 22:47:00,112.185,112.19,112.169,112.169,302899999.0
2005-07-08 22:48:00,112.18,112.184,112.162,112.17,231699995.0
2005-07-08 22:49:00,112.167,112.175,112.138,112.141,293200002.0
2005-07-08 22:50:00,112.143,112.188,112.143,112.183,488700009.0
2005-07-08 22:51:00,112.177,112.189,112.163,112.174,399599994.0
2005-07-08 22:52:00,112.178,112.243,112.177,112.227,270599995.0
2005-07-08 22:53:00,112.228,112.237,112.176,112.215,572100008.0
2005-07-08 22:54:00,112.247,112.259,112.203,112.21,225300000.0
2005-07-08 22:55:00,112.206,112.246,112.206,112.22,304100002.0
2005-07-08 22:56:00,112.215,112.231,112.181,112.181,277499996.0
2005-07-08 22:57:00,112.188,112.215,112.131,112.144,247199997.0
2005-07-08 22:58:00,112.159,112.186,112.143,112.172,274299996.0
2005-07-08 22:59:00,112.18,112.215,112.144,112.155,334300002.0
2005-07-10 23:00:00,112.244,112.244,112.142,112.142,267900002.0
2005-07-10 23:01:00,112.154,112.172,112.154,112.171,180399999.0
2005-07-10 23:02:00,112.175,112.186,112.158,112.171,203400001.0
2005-07-10 23:03:00,112.167,112.18,112.152,112.16,260300002.0
2005-07-10 23:04:00,112.168,112.185,112.157,112.157,121100000.0
2005-07-10 23:05:00,112.185,112.193,112.167,112.185,317000009.0
2005-07-10 23:06:00,112.175,112.194,112.173,112.185,236200001.0
2005-07-10 23:07:00,112.183,112.189,112.117,112.117,154700000.0
2005-07-10 23:08:00,112.107,112.181,112.107,112.181,327900000.0
2005-07-10 23:09:00,112.195,112.201,112.164,112.177,339100002.0
2005-07-10 23:10:00,112.178,112.199,112.175,112.199,280300002.0
2005-07-10 23:11:00,112.2,112.237,112.197,112.226,177000004.0
2005-07-10 23:12:00,112.206,112.219,112.189,112.201,336299989.0
2005-07-10 23:13:00,112.197,112.213,112.195,112.213,173300003.0
2005-07-10 23:14:00,112.208,112.217,112.203,112.204,237600002.0
2005-07-10 23:15:00,112.186,112.223,112.184,112.218,236700001.0
2005-07-10 23:16:00,112.2,112.22,112.196,112.204,266299999.0
2005-07-10 23:17:00,112.207,112.221,112.192,112.192,219400003.0
2005-07-10 23:18:00,112.193,112.225,112.186,112.22,308200002.0
2005-07-10 23:19:00,112.206,112.213,112.19,112.19,280000002.0
2005-07-10 23:20:00,112.189,112.202,112.184,112.19,150899999.0
2005-07-10 23:21:00,112.188,112.21,112.185,112.186,287400004.0
2005-07-10 23:22:00,112.189,112.207,112.179,112.188,300099997.0
2005-07-10 23:23:00,112.196,112.21,112.187,112.197,201700000.0
2005-07-10 23:24:00,112.198,112.213,112.18,112.191,371900009.0
2005-07-10 23:25:00,112.18,112.205,112.176,112.198,404999999.0
2005-07-10 23:26:00,112.184,112.219,112.178,112.219,229200002.0
2005-07-10 23:27:00,112.215,112.219,112.18,112.192,178599997.0
2005-07-10 23:28:00,112.197,112.211,112.191,112.196,195899995.0
2005-07-10 23:29:00,112.195,112.214,112.191,112.207,224800004.0
2005-07-10 23:30:00,112.177,112.213,112.177,112.213,355700001.0
2005-07-10 23:31:00,112.218,112.218,112.188,112.202,260000004.0
2005-07-10 23:32:00,112.19,112.216,112.189,112.216,270399997.0
2005-07-10 23:33:00,112.198,112.202,112.179,112.202,125700000.0
2005-07-10 23:34:00,112.217,112.22,112.18,112.182,187100003.0
2005-07-10 23:35:00,112.217,112.222,112.197,112.202,240100005.0
2005-07-10 23:36:00,112.203,112.209,112.19,112.195,352300001.0
2005-07-10 23:37:00,112.212,112.217,112.19,112.194,338100002.0
2005-07-10 23:38:00,112.209,112.215,112.179,112.179,230700001.0
2005-07-10 23:39:00,112.184,112.201,112.161,112.169,243300000.0
2005-07-10 23:40:00,112.18,112.192,112.167,112.192,239499996.0
2005-07-10 23:41:00,112.203,112.205,112.177,112.195,369100001.0
2005-07-10 23:42:00,112.193,112.218,112.185,112.187,338400002.0
2005-07-10 23:43:00,112.183,112.223,112.183,112.21,224399999.0
2005-07-10 23:44:00,112.216,112.234,112.214,112.223,117900000.0
2005-07-10 23:45:00,112.227,112.227,112.192,112.202,348100002.0
2005-07-10 23:46:00,112.212,112.218,112.197,112.205,140300002.0
2005-07-10 23:47:00,112.208,112.226,112.194,112.226,199499996.0
2005-07-10 23:48:00,112.225,112.236,112.209,112.235,234800000.0
2005-07-10 23:49:00,112.238,112.238,112.195,112.208,291800002.0
2005-07-10 23:50:00,112.23,112.239,112.201,112.213,165899997.0
2005-07-10 23:51:00,112.22,112.232,112.216,112.225,456299994.0
2005-07-10 23:52:00,112.218,112.226,112.204,112.213,150099998.0
2005-07-10 23:53:00,112.211,112.218,112.197,112.217,121200000.0
2005-07-10 23:54:00,112.227,112.234,112.21,112.21,363400005.0
2005-07-10 23:55:00,112.23,112.233,112.207,112.212,429100000.0
2005-07-10 23:56:00,112.213,112.231,112.203,112.213,306900003.0
2005-07-10 23:57:00,112.208,112.234,112.208,112.224,243200004.0
2005-07-10 23:58:00,112.227,112.229,112.199,112.205,299600004.0
2005-07-10 23:59:00,112.212,112.234,112.21,112.21,376800000.0
2005-07-11 00:00:00,112.227,112.232,112.205,112.214,200499999.0
2005-07-11 00:01:00,112.207,112.225,112.201,112.225,177699999.0
2005-07-11 00:02:00,112.168,112.237,112.168,112.237,270999993.0
2005-07-11 00:03:00,112.235,112.24,112.207,112.207,336499996.0
2005-07-11 00:04:00,112.219,112.232,112.211,112.221,415899999.0
2005-07-11 00:05:00,112.255,112.265,112.235,112.265,332800004.0
2005-07-11 00:06:00,112.273,112.274,112.23,112.234,195700003.0
2005-07-11 00:07:00,112.235,112.249,112.235,112.241,193299999.0
2005-07-11 00:08:00,112.247,112.262,112.223,112.262,341100000.0
2005-07-11 00:09:00,112.253,112.262,112.222,112.222,261500002.0
2005-07-11 00:10:00,112.21,112.241,112.204,112.241,233500001.0
2005-07-11 00:11:00,112.225,112.249,112.216,112.234,281899999.0
2005-07-11 00:12:00,112.213,112.241,112.213,112.22,219699997.0
2005-07-11 00:13:00,112.215,112.237,112.211,112.221,144599998.0
2005-07-11 00:14:00,112.227,112.243,112.213,112.226,266600005.0
2005-07-11 00:15:00,112.25,112.25,112.219,112.219,134699997.0
2005-07-11 00:16:00,112.24,112.242,112.217,112.242,98500002.0
2005-07-11 00:17:00,112.212,112.256,112.212,112.248,304899996.0
2005-07-11 00:18:00,112.205,112.207,112.2,112.202,387900005.0
2005-07-11 00:19:00,112.243,112.244,112.205,112.205,288200000.0
2005-07-11 00:20:00,112.219,112.229,112.211,112.222,247500000.0
2005-07-11 00:21:00,112.23,112.249,112.217,112.249,286899998.0
2005-07-11 00:22:00,112.21,112.262,112.21,112.238,217700001.0
2005-07-11 00:23:00,112.215,112.215,112.21,112.21,243599992.0
2005-07-11 00:24:00,112.223,112.257,112.223,112.257,268900000.0
2005-07-11 00:25:00,112.245,112.267,112.225,112.229,294599996.0
2005-07-11 00:26:00,112.245,112.256,112.227,112.252,140199998.0
2005-07-11 00:27:00,112.247,112.247,112.202,112.202,79100000.0
2005-07-11 00:28:00,112.212,112.23,112.204,112.219,223500004.0
2005-07-11 00:29:00,112.22,112.248,112.207,112.248,179600001.0
2005-07-11 00:30:00,112.233,112.233,112.21,112.223,129699999.0
2005-07-11 00:31:00,112.225,112.237,112.216,112.22,210100004.0
2005-07-11 00:32:00,112.218,112.234,112.21,112.213,188800001.0
2005-07-11 00:33:00,112.2,112.223,112.192,112.204,143600001.0
2005-07-11 00:34:00,112.208,112.235,112.195,112.227,242999996.0
2005-07-11 00:35:00,112.2,112.225,112.196,112.216,473499997.0
2005-07-11 00:36:00,112.222,112.23,112.196,112.196,276499998.0
2005-07-11 00:37:00,112.194,112.231,112.194,112.228,177000002.0
2005-07-11 00:38:00,112.228,112.228,112.197,112.217,232199997.0
2005-07-11 00:39:00,112.184,112.193,112.182,112.193,221999999.0
2005-07-11 00:40:00,112.223,112.223,112.194,112.194,156100000.0
2005-07-11 00:41:00,112.225,112.235,112.191,112.192,334800003.0
2005-07-11 00:42:00,112.21,112.238,112.199,112.23,411900000.0
2005-07-11 00:43:00,112.227,112.254,112.199,112.199,309500003.0
2005-07-11 00:44:00,112.232,112.235,112.201,112.205,218899996.0
2005-07-11 00:45:00,112.22,112.234,112.212,112.214,285699995.0
2005-07-11 00:46:00,112.213,112.241,112.209,112.221,101899999.0
2005-07-11 00:47:00,112.212,112.221,112.197,112.197,144399999.0
2005-07-11 00:48:00,112.195,112.208,112.185,112.185,251799999.0
2005-07-11 00:49:00,112.197,112.215,112.184,112.192,138899997.0
2005-07-11 00:50:00,112.202,112.211,112.186,112.206,239100002.0
2005-07-11 00:51:00,112.19,112.215,112.19,112.192,220799994.0
2005-07-11 00:52:00,112.19,112.212,112.184,112.184,267399996.0
2005-07-11 00:53:00,112.22,112.227,112.205,112.22,182199999.0
2005-07-11 00:54:00,112.203,112.218,112.195,112.218,105500002.0
2005-07-11 00:55:00,112.233,112.233,112.168,112.175,240300000.0
2005-07-11 00:56:00,112.188,112.196,112.177,112.182,282800001.0
2005-07-11 00:57:00,112.152,112.196,112.152,112.176,293199998.0
2005-07-11 00:58:00,112.217,112.217,112.163,112.169,264199997.0
2005-07-11 00:59:00,112.17,112.199,112.161,112.17,152199996.0
2005-07-11 01:00:00,112.168,112.174,112.142,112.142,234400001.0
2005-07-11 01:01:00,112.14,112.178,112.131,112.172,194899999.0
2005-07-11 01:02:00,112.139,112.177,112.139,112.177,172399998.0
2005-07-11 01:03:00,112.16,112.186,112.143,112.186,117900000.0
2005-07-11 01:04:00,112.172,112.185,112.149,112.185,321600002.0
2005-07-11 01:05:00,112.176,112.176,112.121,112.14,322999994.0
2005-07-11 01:06:00,112.135,112.17,112.125,112.168,218800001.0
2005-07-11 01:07:00,112.162,112.164,112.106,112.106,257799992.0
2005-07-11 01:08:00,112.093,112.133,112.087,112.102,330800002.0
2005-07-11 01:09:00,112.11,112.141,112.11,112.123,245699998.0
2005-07-11 01:10:00,112.1,112.139,112.087,112.087,398500008.0
2005-07-11 01:11:00,112.117,112.122,112.074,112.074,172299999.0
2005-07-11 01:12:00,112.089,112.102,112.061,112.089,296100001.0
2005-07-11 01:13:00,112.046,112.062,112.041,112.055,290500003.0
2005-07-11 01:14:00,112.074,112.084,112.06,112.064,178299999.0
2005-07-11 01:15:00,112.059,112.108,112.059,112.06,144400000.0
2005-07-11 01:16:00,112.075,112.082,112.058,112.077,207400003.0
2005-07-11 01:17:00,112.089,112.105,112.061,112.069,362299998.0
2005-07-11 01:18:00,112.083,112.091,112.069,112.07,93499999.0
2005-07-11 01:19:00,112.056,112.078,112.056,112.077,262800004.0
2005-07-11 01:20:00,112.1,112.103,112.076,112.082,231799996.0
2005-07-11 01:21:00,112.078,112.096,112.068,112.072,203500004.0
2005-07-11 01:22:00,112.068,112.095,112.068,112.081,253399996.0
2005-07-11 01:23:00,112.077,112.093,112.068,112.077,238299999.0
2005-07-11 01:24:00,112.073,112.101,112.068,112.093,237700000.0
2005-07-11 01:25:00,112.08,112.095,112.067,112.075,60000001.0
2005-07-11 01:26:00,112.088,112.098,112.073,112.073,124999999.0
2005-07-11 01:27:00,112.075,112.104,112.074,112.097,222300001.0
2005-07-11 01:28:00,112.085,112.102,112.072,112.072,166800002.0
2005-07-11 01:29:00,112.056,112.096,112.056,112.091,274199993.0
2005-07-11 01:30:00,112.063,112.083,112.051,112.077,411700004.0
2005-07-11 01:31:00,112.07,112.099,112.07,112.095,422699990.0
2005-07-11 01:32:00,112.067,112.073,112.057,112.073,177499996.0
2005-07-11 01:33:00,112.085,112.117,112.085,112.116,185300002.0
2005-07-11 01:34:00,112.103,112.103,112.067,112.096,482699996.0
2005-07-11 01:35:00,112.098,112.112,112.089,112.1,226400002.0
2005-07-11 01:36:00,112.087,112.123,112.087,112.121,178299997.0
2005-07-11 01:37:00,112.08,112.085,112.08,112.08,265000002.0
2005-07-11 01:38:00,112.117,112.117,112.094,112.108,222500001.0
2005-07-11 01:39:00,112.097,112.121,112.091,112.106,411399999.0
2005-07-11 01:40:00,112.083,112.121,112.08,112.115,267300001.0
2005-07-11 01:41:00,112.1,112.125,112.1,112.121,203900001.0
2005-07-11 01:42:00,112.108,112.138,112.106,112.12,303100005.0
2005-07-11 01:43:00,112.12,112.156,112.12,112.145,251199997.0
2005-07-11 01:44:00,112.146,112.167,112.129,112.134,336699997.0
2005-07-11 01:45:00,112.153,112.18,112.141,112.18,207699999.0
2005-07-11 01:46:00,112.162,112.205,112.161,112.205,412900000.0
2005-07-11 01:47:00,112.163,112.193,112.163,112.164,220500000.0
2005-07-11 01:48:00,112.143,112.172,112.136,112.137,244999998.0
2005-07-11 01:49:00,112.16,112.181,112.142,112.181,333699996.0
2005-07-11 01:50:00,112.153,112.174,112.145,112.156,205900003.0
2005-07-11 01:51:00,112.18,112.191,112.169,112.169,488299999.0
2005-07-11 01:52:00,112.158,112.177,112.149,112.177,186600003.0
2005-07-11 01:53:00,112.18,112.192,112.163,112.187,209100001.0
2005-07-11 01:54:00,112.159,112.194,112.159,112.181,244900001.0
2005-07-11 01:55:00,112.157,112.157,112.145,112.155,251000000.0
2005-07-11 01:56:00,112.166,112.19,112.156,112.183,243099999.0
2005-07-11 01:57:00,112.2,112.208,112.173,112.189,157500001.0
2005-07-11 01:58:00,112.193,112.214,112.191,112.197,501499999.0
2005-07-11 01:59:00,112.212,112.214,112.178,112.201,320899999.0
2005-07-11 02:00:00,112.2,112.219,112.19,112.205,310699999.0
2005-07-11 02:01:00,112.178,112.22,112.177,112.21,208300004.0
2005-07-11 02:02:00,112.196,112.232,112.196,112.226,352900005.0
2005-07-11 02:03:00,112.209,112.212,112.203,112.203,259299999.0
2005-07-11 02:04:00,112.21,112.229,112.199,112.211,143200000.0
2005-07-11 02:05:00,112.198,112.22,112.198,112.212,184499999.0
2005-07-11 02:06:00,112.232,112.235,112.208,112.224,219499998.0
2005-07-11 02:07:00,112.217,112.24,112.217,112.226,175500001.0
2005-07-11 02:08:00,112.25,112.256,112.209,112.209,159600002.0
2005-07-11 02:09:00,112.223,112.229,112.205,112.205,265400001.0
2005-07-11 02:10:00,112.192,112.199,112.181,112.198,285699999.0
2005-07-11 02:11:00,112.207,112.23,112.207,112.221,280200001.0
2005-07-11 02:12:00,112.232,112.237,112.204,112.22,180600002.0
2005-07-11 02:13:00,112.215,112.244,112.213,112.222,410999994.0
2005-07-11 02:14:00,112.218,112.225,112.203,112.203,260600001.0
2005-07-11 02:15:00,112.21,112.223,112.189,112.189,189500001.0
2005-07-11 02:16:00,112.193,112.22,112.189,112.197,181600004.0
2005-07-11 02:17:00,112.192,112.216,112.185,112.215,299000002.0
2005-07-11 02:18:00,112.217,112.227,112.185,112.187,173400002.0
2005-07-11 02:19:00,112.196,112.216,112.168,112.168,272200000.0
2005-07-11 02:20:00,112.166,112.194,112.158,112.158,252500000.0
2005-07-11 02:21:00,112.189,112.207,112.167,112.177,292499996.0
2005-07-11 02:22:00,112.174,112.186,112.164,112.172,251900006.0
2005-07-11 02:23:00,112.173,112.205,112.17,112.177,192000004.0
2005-07-11 02:24:00,112.16,112.216,112.152,112.216,242399999.0
2005-07-11 02:25:00,112.193,112.196,112.172,112.172,260800001.0
2005-07-11 02:26:00,112.185,112.191,112.155,112.191,259199999.0
2005-07-11 02:27:00,112.161,112.188,112.157,112.175,362500002.0
2005-07-11 02:28:00,112.16,112.191,112.151,112.175,211100000.0
2005-07-11 02:29:00,112.182,112.191,112.166,112.166,105199999.0
2005-07-11 02:30:00,112.158,112.189,112.135,112.175,123700002.0
2005-07-11 02:31:00,112.175,112.186,112.16,112.165,259200001.0
2005-07-11 02:32:00,112.173,112.188,112.16,112.181,231099995.0
2005-07-11 02:33:00,112.168,112.188,112.158,112.17,279200003.0
2005-07-11 02:34:00,112.182,112.191,112.159,112.165,221700000.0
2005-07-11 02:35:00,112.164,112.178,112.164,112.168,261900004.0
2005-07-11 02:36:00,112.198,112.199,112.157,112.161,50400000.0
2005-07-11 02:37:00,112.163,112.19,112.158,112.175,326900001.0
2005-07-11 02:38:00,112.17,112.189,112.155,112.171,132200003.0
2005-07-11 02:39:00,112.192,112.193,112.161,112.174,247999996.0
2005-07-11 02:40:00,112.17,112.202,112.17,112.195,218400004.0
2005-07-11 02:41:00,112.178,112.199,112.162,112.187,368300000.0
2005-07-11 02:42:00,112.17,112.208,112.17,112.202,272299997.0
2005-07-11 02:43:00,112.202,112.205,112.17,112.194,204500000.0
2005-07-11 02:44:00,112.215,112.221,112.194,112.206,302599996.0
2005-07-11 02:45:00,112.19,112.205,112.183,112.205,288500002.0
2005-07-11 02:46:00,112.197,112.209,112.186,112.209,319900005.0
2005-07-11 02:47:00,112.225,112.225,112.18,112.201,459000002.0
2005-07-11 02:48:00,112.185,112.198,112.17,112.177,429100007.0
2005-07-11 02:49:00,112.172,112.172,112.157,112.17,142700003.0
2005-07-11 02:50:00,112.161,112.198,112.151,112.182,158100003.0
2005-07-11 02:51:00,112.185,112.195,112.17,112.189,203700002.0
2005-07-11 02:52:00,112.17,112.199,112.159,112.181,119000001.0
2005-07-11 02:53:00,112.185,112.224,112.184,112.213,217100001.0
2005-07-11 02:54:00,112.202,112.214,112.185,112.185,310399999.0
2005-07-11 02:55:00,112.185,112.21,112.182,112.189,402100002.0
2005-07-11 02:56:00,112.197,112.209,112.175,112.182,202900002.0
2005-07-11 02:57:00,112.205,112.225,112.182,112.182,293799995.0
2005-07-11 02:58:00,112.192,112.201,112.176,112.197,396200004.0
2005-07-11 02:59:00,112.188,112.215,112.185,112.195,337399998.0
2005-07-11 03:00:00,112.17,112.196,112.165,112.194,173099998.0
2005-07-11 03:01:00,112.168,112.198,112.166,112.198,164000001.0
2005-07-11 03:02:00,112.169,112.179,112.147,112.147,117000001.0
2005-07-11 03:03:00,112.138,112.175,112.138,112.145,209900004.0
2005-07-11 03:04:00,112.147,112.177,112.135,112.135,249100001.0
2005-07-11 03:05:00,112.115,112.158,112.112,112.139,230500000.0
2005-07-11 03:06:00,112.137,112.161,112.137,112.14,155300002.0
2005-07-11 03:07:00,112.167,112.176,112.128,112.148,206299997.0
2005-07-11 03:08:00,112.164,112.168,112.131,112.131,293900003.0
2005-07-11 03:09:00,112.135,112.156,112.135,112.155,252800005.0
2005-07-11 03:10:00,112.14,112.145,112.119,112.119,183699999.0
2005-07-11 03:11:00,112.118,112.158,112.1,112.1,145799999.0
2005-07-11 03:12:00,112.083,112.083,112.068,112.075,259399999.0
2005-07-11 03:13:00,112.082,112.106,112.07,112.07,330899996.0
2005-07-11 03:14:00,112.073,112.116,112.073,112.087,166000002.0
2005-07-11 03:15:00,112.072,112.114,112.072,112.085,229900001.0
2005-07-11 03:16:00,112.09,112.14,112.09,112.095,370100008.0
2005-07-11 03:17:00,112.09,112.119,112.069,112.073,269699995.0
2005-07-11 03:18:00,112.068,112.076,112.067,112.068,419900002.0
2005-07-11 03:19:00,112.08,112.108,112.08,112.094,264099996.0
2005-07-11 03:20:00,112.09,112.103,112.088,112.093,183599998.0
2005-07-11 03:21:00,112.112,112.124,112.099,112.099,251599998.0
2005-07-11 03:22:00,112.112,112.121,112.094,112.094,239299999.0
2005-07-11 03:23:00,112.105,112.118,112.07,112.07,237299996.0
2005-07-11 03:24:00,112.08,112.105,112.065,112.072,310700003.0
2005-07-11 03:25:00,112.077,112.101,112.077,112.08,267800000.0
2005-07-11 03:26:00,112.06,112.082,112.055,112.058,113900000.0
2005-07-11 03:27:00,112.065,112.102,112.065,112.08,375700003.0
2005-07-11 03:28:00,112.083,112.115,112.069,112.069,145499996.0
2005-07-11 03:29:00,112.085,112.091,112.046,112.062,282700006.0
2005-07-11 03:30:00,112.042,112.076,112.042,112.076,293200002.0
2005-07-11 03:31:00,112.082,112.089,112.063,112.074,213200001.0
2005-07-11 03:32:00,112.057,112.087,112.057,112.08,301300004.0
2005-07-11 03:33:00,112.053,112.053,112.034,112.048,275200001.0
2005-07-11 03:34:00,112.052,112.082,112.051,112.072,317200000.0
2005-07-11 03:35:00,112.055,112.077,112.034,112.057,283600005.0
2005-07-11 03:36:00,112.045,112.063,112.039,112.061,132900003.0
2005-07-11 03:37:00,112.032,112.038,112.009,112.026,378000006.0
2005-07-11 03:38:00,112.032,112.041,112.009,112.009,222800005.0
2005-07-11 03:39:00,112.027,112.04,112.018,112.032,187500000.0
2005-07-11 03:40:00,112.022,112.062,112.022,112.041,298299995.0
2005-07-11 03:41:00,112.025,112.054,112.015,112.054,305400001.0
2005-07-11 03:42:00,112.014,112.045,112.014,112.017,112799999.0
2005-07-11 03:43:00,112.012,112.019,111.986,111.986,277099998.0
2005-07-11 03:44:00,111.998,112.019,111.985,111.992,165300004.0
2005-07-11 03:45:00,112.007,112.03,111.993,111.993,121399998.0
2005-07-11 03:46:00,112.009,112.018,111.962,111.962,47800000.0
2005-07-11 03:47:00,111.982,111.991,111.959,111.962,251900005.0
2005-07-11 03:48:00,111.979,112.003,111.979,111.99,209000000.0
2005-07-11 03:49:00,112.012,112.017,111.975,111.975,262399998.0
2005-07-11 03:50:00,111.98,112.004,111.973,111.995,261799996.0
2005-07-11 03:51:00,111.997,112.005,111.973,111.998,280099998.0
2005-07-11 03:52:00,112.01,112.01,111.975,111.992,298599996.0
2005-07-11 03:53:00,111.988,111.991,111.972,111.985,149299995.0
2005-07-11 03:54:00,111.973,111.985,111.958,111.967,272400000.0
2005-07-11 03:55:00,111.973,111.987,111.956,111.96,359499997.0
2005-07-11 03:56:00,111.973,111.992,111.955,111.991,310799999.0
2005-07-11 03:57:00,112.0,112.011,111.977,111.993,347999996.0
2005-07-11 03:58:00,112.006,112.018,111.994,111.994,333100003.0
2005-07-11 03:59:00,111.988,111.99,111.966,111.966,262400001.0
2005-07-11 04:00:00,111.963,111.969,111.96,111.96,389599992.0
2005-07-11 04:01:00,111.962,111.978,111.95,111.95,320499999.0
2005-07-11 04:02:00,111.939,111.95,111.919,111.919,193899996.0
2005-07-11 04:03:00,111.929,111.95,111.9,111.9,237700001.0
2005-07-11 04:04:00,111.904,111.936,111.904,111.919,263300004.0
2005-07-11 04:05:00,111.927,111.941,111.913,111.917,218400005.0
2005-07-11 04:06:00,111.922,111.932,111.913,111.932,328500000.0
2005-07-11 04:07:00,111.931,111.965,111.921,111.934,299399998.0
2005-07-11 04:08:00,111.925,111.957,111.917,111.94,292000003.0
2005-07-11 04:09:00,111.94,111.945,111.929,111.935,272999995.0
2005-07-11 04:10:00,111.94,111.962,111.94,111.943,339800002.0
2005-07-11 04:11:00,111.939,111.958,111.939,111.941,215099996.0
2005-07-11 04:12:00,111.94,111.969,111.935,111.969,250800000.0
2005-07-11 04:13:00,111.927,111.961,111.927,111.953,338000003.0
2005-07-11 04:14:00,111.948,111.954,111.945,111.948,240999998.0
2005-07-11 04:15:00,111.943,111.961,111.934,111.949,373699997.0
2005-07-11 04:16:00,111.953,111.982,111.953,111.973,118300003.0
2005-07-11 04:17:00,111.973,111.979,111.947,111.959,217599994.0
2005-07-11 04:18:00,111.951,111.968,111.951,111.965,232900002.0
2005-07-11 04:19:00,111.96,111.978,111.948,111.963,239800003.0
2005-07-11 04:20:00,111.943,111.97,111.94,111.965,458099998.0
2005-07-11 04:21:00,111.968,111.976,111.954,111.966,258800000.0
2005-07-11 04:22:00,111.969,111.969,111.944,111.965,248399998.0
2005-07-11 04:23:00,111.948,111.965,111.936,111.957,382700000.0
2005-07-11 04:24:00,111.961,111.969,111.933,111.95,120300003.0
2005-07-11 04:25:00,111.955,111.959,111.922,111.927,206899998.0
2005-07-11 04:26:00,111.916,111.948,111.916,111.944,372100000.0
2005-07-11 04:27:00,111.947,111.959,111.937,111.94,454300001.0
2005-07-11 04:28:00,111.938,111.961,111.935,111.961,139400002.0
2005-07-11 04:29:00,111.945,111.955,111.939,111.939,124500000.0
2005-07-11 04:30:00,111.94,111.959,111.927,111.928,183100000.0
2005-07-11 04:31:00,111.937,111.949,111.918,111.924,177300000.0
2005-07-11 04:32:00,111.92,111.942,111.915,111.933,211499999.0
2005-07-11 04:33:00,111.94,111.957,111.93,111.934,320700002.0
2005-07-11 04:34:00,111.959,111.969,111.941,111.941,272700001.0
2005-07-11 04:35:00,111.937,111.95,111.914,111.923,282200000.0
2005-07-11 04:36:00,111.912,111.932,111.907,111.93,339100005.0
2005-07-11 04:37:00,111.932,111.932,111.902,111.912,124500000.0
2005-07-11 04:38:00,111.903,111.903,111.895,111.895,337599997.0
2005-07-11 04:39:00,111.89,111.924,111.884,111.906,142400003.0
2005-07-11 04:40:00,111.899,111.899,111.896,111.896,116599999.0
2005-07-11 04:41:00,111.914,111.924,111.879,111.879,146500001.0
2005-07-11 04:42:00,111.895,111.923,111.88,111.896,279499998.0
2005-07-11 04:43:00,111.917,111.932,111.902,111.902,144800002.0
2005-07-11 04:44:00,111.91,111.924,111.901,111.906,145900002.0
2005-07-11 04:45:00,111.915,111.927,111.898,111.904,259999999.0
2005-07-11 04:46:00,111.915,111.932,111.904,111.905,352699995.0
2005-07-11 04:47:00,111.93,111.931,111.893,111.893,209300001.0
2005-07-11 04:48:00,111.892,111.901,111.88,111.884,135500002.0
2005-07-11 04:49:00,111.889,111.902,111.875,111.875,428300002.0
2005-07-11 04:50:00,111.893,111.9,111.866,111.866,86000002.0
2005-07-11 04:51:00,111.882,111.907,111.851,111.854,314699997.0
2005-07-11 04:52:00,111.84,111.909,111.84,111.873,400599999.0
2005-07-11 04:53:00,111.877,111.881,111.846,111.846,173499996.0
2005-07-11 04:54:00,111.882,111.887,111.847,111.855,370100000.0
2005-07-11 04:55:00,111.89,111.896,111.849,111.858,186300001.0
2005-07-11 04:56:00,111.875,111.89,111.864,111.87,140400001.0
2005-07-11 04:57:00,111.89,111.899,111.868,111.884,152299997.0
2005-07-11 04:58:00,111.881,111.89,111.881,111.89,122300003.0
2005-07-11 04:59:00,111.922,111.924,111.876,111.88,288800000.0
2005-07-11 05:00:00,111.888,111.915,111.878,111.882,314199996.0
2005-07-11 05:01:00,111.887,111.893,111.881,111.891,204200004.0
2005-07-11 05:02:00,111.893,111.918,111.884,111.915,281200002.0
2005-07-11 05:03:00,111.908,111.919,111.896,111.896,249400001.0
2005-07-11 05:04:00,111.893,111.91,111.886,111.894,557200001.0
2005-07-11 05:05:00,111.9,111.911,111.888,111.908,147499996.0
2005-07-11 05:06:00,111.925,111.948,111.904,111.942,206499994.0
2005-07-11 05:07:00,111.919,111.919,111.916,111.916,104599997.0
2005-07-11 05:08:00,111.921,111.948,111.921,111.946,154700000.0
2005-07-11 05:09:00,111.952,111.976,111.935,111.939,430599997.0
2005-07-11 05:10:00,111.928,111.955,111.92,111.952,263500004.0
2005-07-11 05:11:00,111.92,111.923,111.909,111.918,128800002.0
2005-07-11 05:12:00,111.945,111.955,111.913,111.932,301400003.0
2005-07-11 05:13:00,111.918,111.934,111.908,111.931,245099999.0
2005-07-11 05:14:00,111.916,111.923,111.916,111.923,145699997.0
2005-07-11 05:15:00,111.91,111.917,111.904,111.911,138600004.0
2005-07-11 05:16:00,111.945,111.951,111.911,111.94,329399997.0
2005-07-11 05:17:00,111.925,111.931,111.919,111.929,97800002.0
2005-07-11 05:18:00,111.914,111.952,111.914,111.938,252799999.0
2005-07-11 05:19:00,111.9,111.948,111.9,111.935,215799998.0
2005-07-11 05:20:00,111.902,111.918,111.869,111.869,463400002.0
2005-07-11 05:21:00,111.858,111.887,111.852,111.869,191599997.0
2005-07-11 05:22:00,111.865,111.886,111.861,111.87,228599996.0
2005-07-11 05:23:00,111.868,111.897,111.868,111.868,326699997.0
2005-07-11 05:24:00,111.875,111.879,111.862,111.862,185599994.0
2005-07-11 05:25:00,111.848,111.898,111.848,111.859,412099998.0
2005-07-11 05:26:00,111.85,111.913,111.85,111.864,298200003.0
2005-07-11 05:27:00,111.858,111.89,111.845,111.869,320099999.0
2005-07-11 05:28:00,111.843,111.852,111.834,111.849,225700004.0
2005-07-11 05:29:00,111.835,111.866,111.835,111.852,293299998.0
2005-07-11 05:30:00,111.852,111.871,111.834,111.834,236899997.0
2005-07-11 05:31:00,111.815,111.85,111.811,111.84,145099998.0
2005-07-11 05:32:00,111.84,111.855,111.834,111.839,525599995.0
2005-07-11 05:33:00,111.867,111.868,111.822,111.841,163400001.0
2005-07-11 05:34:00,111.833,111.865,111.833,111.852,430600002.0
2005-07-11 05:35:00,111.84,111.869,111.835,111.853,285699999.0
2005-07-11 05:36:00,111.855,111.866,111.838,111.845,321799996.0
2005-07-11 05:37:00,111.843,111.881,111.84,111.877,223500000.0
2005-07-11 05:38:00,111.862,111.862,111.848,111.862,71300002.0
2005-07-11 05:39:00,111.872,111.881,111.854,111.871,212299999.0
2005-07-11 05:40:00,111.848,111.88,111.836,111.878,171299999.0
2005-07-11 05:41:00,111.872,111.88,111.848,111.86,323100000.0
2005-07-11 05:42:00,111.848,111.881,111.84,111.881,148699997.0
2005-07-11 05:43:00,111.89,111.89,111.855,111.858,217300003.0
2005-07-11 05:44:00,111.855,111.881,111.851,111.873,227300000.0
2005-07-11 05:45:00,111.888,111.889,111.835,111.844,94000001.0
2005-07-11 05:46:00,111.86,111.886,111.859,111.883,184599996.0
2005-07-11 05:47:00,111.87,111.887,111.858,111.886,201399998.0
2005-07-11 05:48:00,111.837,111.873,111.837,111.848,330599999.0
2005-07-11 05:49:00,111.875,111.875,111.839,111.839,378399998.0
2005-07-11 05:50:00,111.84,111.866,111.833,111.865,161299998.0
2005-07-11 05:51:00,111.872,111.88,111.851,111.859,172000001.0
2005-07-11 05:52:00,111.845,111.859,111.833,111.846,188500004.0
2005-07-11 05:53:00,111.855,111.87,111.849,111.856,256600003.0
2005-07-11 05:54:00,111.845,111.872,111.841,111.872,397399995.0
2005-07-11 05:55:00,111.845,111.845,111.837,111.845,351300001.0
2005-07-11 05:56:00,111.88,111.88,111.835,111.871,239599995.0
2005-07-11 05:57:00,111.835,111.872,111.832,111.861,296299999.0
2005-07-11 05:58:00,111.872,111.878,111.842,111.842,365899996.0
2005-07-11 05:59:00,111.868,111.877,111.828,111.853,153399997.0
2005-07-11 06:00:00,111.857,111.873,111.844,111.852,140600000.0
2005-07-11 06:01:00,111.852,111.864,111.852,111.861,61499999.0
2005-07-11 06:02:00,111.862,111.894,111.861,111.879,346899996.0
2005-07-11 06:03:00,111.88,111.896,111.871,111.874,185699999.0
2005-07-11 06:04:00,111.882,111.886,111.859,111.859,290500001.0
2005-07-11 06:05:00,111.863,111.884,111.858,111.868,310999998.0
2005-07-11 06:06:00,111.864,111.883,111.841,111.868,211100001.0
2005-07-11 06:07:00,111.871,111.889,111.87,111.87,257099998.0
2005-07-11 06:08:00,111.865,111.882,111.847,111.871,278300002.0
2005-07-11 06:09:00,111.89,111.894,111.856,111.863,240700001.0
2005-07-11 06:10:00,111.883,111.883,111.862,111.87,378299999.0
2005-07-11 06:11:00,111.876,111.893,111.873,111.877,391799997.0
2005-07-11 06:12:00,111.876,111.892,111.867,111.881,99300003.0
2005-07-11 06:13:00,111.897,111.928,111.897,111.919,345000006.0
2005-07-11 06:14:00,111.917,111.937,111.917,111.922,195999999.0
2005-07-11 06:15:00,111.92,111.942,111.92,111.925,86900000.0
2005-07-11 06:16:00,111.918,111.94,111.903,111.938,268999998.0
2005-07-11 06:17:00,111.932,111.939,111.909,111.915,393300002.0
2005-07-11 06:18:00,111.92,111.94,111.899,111.916,222099999.0
2005-07-11 06:19:00,111.918,111.93,111.91,111.921,210300000.0
2005-07-11 06:20:00,111.917,111.936,111.913,111.923,252899998.0
2005-07-11 06:21:00,111.92,111.954,111.92,111.948,132700000.0
2005-07-11 06:22:00,111.95,111.95,111.923,111.936,298399996.0
2005-07-11 06:23:00,111.958,111.964,111.941,111.942,213100004.0
2005-07-11 06:24:00,111.935,111.947,111.928,111.935,346600002.0
2005-07-11 06:25:00,111.942,111.95,111.919,111.929,326400005.0
2005-07-11 06:26:00,111.932,111.945,111.915,111.928,205499999.0
2005-07-11 06:27:00,111.946,111.956,111.923,111.934,325399997.0
2005-07-11 06:28:00,111.945,111.959,111.932,111.959,164899997.0
2005-07-11 06:29:00,111.939,111.943,111.932,111.932,252300003.0
2005-07-11 06:30:00,111.943,111.946,111.925,111.943,368999999.0
2005-07-11 06:31:00,111.925,111.952,111.925,111.943,253400000.0
2005-07-11 06:32:00,111.945,111.956,111.927,111.937,287100004.0
2005-07-11 06:33:00,111.937,111.951,111.925,111.93,356300003.0
2005-07-11 06:34:00,111.933,111.969,111.933,111.96,301800002.0
2005-07-11 06:35:00,111.942,111.965,111.94,111.951,392499994.0
2005-07-11 06:36:00,111.934,111.945,111.915,111.919,359500005.0
2005-07-11 06:37:00,111.915,111.935,111.915,111.931,106300000.0
2005-07-11 06:38:00,111.901,111.924,111.898,111.906,333499997.0
2005-07-11 06:39:00,111.9,111.915,111.896,111.908,281900002.0
2005-07-11 06:40:00,111.888,111.94,111.887,111.94,428100000.0
2005-07-11 06:41:00,111.9,111.902,111.895,111.895,239599997.0
2005-07-11 06:42:00,111.898,111.93,111.897,111.912,300900001.0
2005-07-11 06:43:00,111.917,111.934,111.906,111.906,73600000.0
2005-07-11 06:44:00,111.907,111.92,111.886,111.894,381499997.0
2005-07-11 06:45:00,111.917,111.933,111.884,111.884,364799999.0
2005-07-11 06:46:00,111.892,111.899,111.882,111.899,285899994.0
2005-07-11 06:47:00,111.892,111.896,111.875,111.885,287600000.0
2005-07-11 06:48:00,111.902,111.921,111.867,111.867,219500003.0
2005-07-11 06:49:00,111.862,111.87,111.831,111.852,428300001.0
2005-07-11 06:50:00,111.865,111.875,111.857,111.862,281299994.0
2005-07-11 06:51:00,111.892,111.899,111.869,111.869,248999996.0
2005-07-11 06:52:00,111.863,111.894,111.851,111.877,312499998.0
2005-07-11 06:53:00,111.865,111.865,111.846,111.846,134700004.0
2005-07-11 06:54:00,111.838,111.861,111.827,111.847,248799998.0
2005-07-11 06:55:00,111.85,111.869,111.841,111.869,248099995.0
2005-07-11 06:56:00,111.862,111.868,111.837,111.839,270800002.0
2005-07-11 06:57:00,111.844,111.863,111.844,111.847,285900003.0
2005-07-11 06:58:00,111.863,111.875,111.854,111.866,202200002.0
2005-07-11 06:59:00,111.852,111.856,111.844,111.851,352499996.0
2005-07-11 07:00:00,111.836,111.857,111.836,111.855,154700004.0
2005-07-11 07:01:00,111.83,111.834,111.824,111.827,292500000.0
2005-07-11 07:02:00,111.832,111.842,111.818,111.842,354799994.0
2005-07-11 07:03:00,111.822,111.831,111.807,111.807,269399999.0
2005-07-11 07:04:00,111.823,111.841,111.812,111.815,287400000.0
2005-07-11 07:05:00,111.843,111.85,111.817,111.825,346900006.0
2005-07-11 07:06:00,111.837,111.852,111.817,111.852,323400004.0
2005-07-11 07:07:00,111.852,111.852,111.807,111.828,226699996.0
2005-07-11 07:08:00,111.808,111.842,111.808,111.838,246300003.0
2005-07-11 07:09:00,111.833,111.858,111.829,111.836,163400001.0
2005-07-11 07:10:00,111.837,111.864,111.837,111.85,169900000.0
2005-07-11 07:11:00,111.853,111.875,111.847,111.858,295899999.0
2005-07-11 07:12:00,111.848,111.868,111.835,111.868,224000003.0
2005-07-11 07:13:00,111.869,111.875,111.858,111.865,305300008.0
2005-07-11 07:14:00,111.862,111.885,111.86,111.885,176399998.0
2005-07-11 07:15:00,111.91,111.935,111.91,111.931,16700000.0
2005-07-11 07:16:00,111.927,111.939,111.893,111.903,398700004.0
2005-07-11 07:17:00,111.915,111.935,111.915,111.924,201599995.0
2005-07-11 07:18:00,111.922,111.925,111.889,111.903,202999997.0
2005-07-11 07:19:00,111.932,111.94,111.905,111.905,460600002.0
2005-07-11 07:20:00,111.876,111.934,111.876,111.928,351000003.0
2005-07-11 07:21:00,111.915,111.93,111.897,111.91,330899999.0
2005-07-11 07:22:00,111.912,111.916,111.911,111.914,250000002.0
2005-07-11 07:23:00,111.932,111.937,111.914,111.924,287800003.0
2005-07-11 07:24:00,111.918,111.945,111.909,111.932,302800000.0
2005-07-11 07:25:00,111.911,111.923,111.911,111.918,113599999.0
2005-07-11 07:26:00,111.92,111.934,111.909,111.909,270999996.0
2005-07-11 07:27:00,111.92,111.942,111.91,111.911,311900002.0
2005-07-11 07:28:00,111.91,111.914,111.885,111.894,235500003.0
2005-07-11 07:29:00,111.937,111.941,111.903,111.912,264300002.0
2005-07-11 07:30:00,111.91,111.928,111.906,111.913,167500001.0
2005-07-11 07:31:00,111.93,111.93,111.895,111.903,156000004.0
2005-07-11 07:32:00,111.898,111.935,111.898,111.909,215000000.0
2005-07-11 07:33:00,111.93,111.934,111.897,111.904,169500002.0
2005-07-11 07:34:00,111.914,111.93,111.894,111.922,333400000.0
2005-07-11 07:35:00,111.899,111.925,111.899,111.915,89800001.0
2005-07-11 07:36:00,111.895,111.895,111.888,111.895,215999995.0
2005-07-11 07:37:00,111.888,111.9,111.873,111.891,355099999.0
2005-07-11 07:38:00,111.895,111.895,111.87,111.884,208600002.0
2005-07-11 07:39:00,111.86,111.895,111.86,111.89,304599992.0
2005-07-11 07:40:00,111.851,111.851,111.839,111.844,236799994.0
2005-07-11 07:41:00,111.859,111.884,111.856,111.873,156199998.0
2005-07-11 07:42:00,111.862,111.883,111.855,111.865,348200002.0
2005-07-11 07:43:00,111.865,111.877,111.865,111.874,123600001.0
2005-07-11 07:44:00,111.882,111.896,111.863,111.871,319000004.0
2005-07-11 07:45:00,111.87,111.894,111.867,111.885,467800009.0
2005-07-11 07:46:00,111.889,111.901,111.874,111.88,363500003.0
2005-07-11 07:47:00,111.862,111.887,111.862,111.879,262399996.0
2005-07-11 07:48:00,111.889,111.899,111.872,111.89,331499996.0
2005-07-11 07:49:00,111.878,111.9,111.862,111.89,375000006.0
2005-07-11 07:50:00,111.888,111.918,111.888,111.914,217699995.0
2005-07-11 07:51:00,111.908,111.927,111.894,111.918,343400001.0
2005-07-11 07:52:00,111.917,111.929,111.912,111.927,280500003.0
2005-07-11 07:53:00,111.915,111.923,111.898,111.91,177299997.0
2005-07-11 07:54:00,111.907,111.918,111.902,111.914,260300003.0
2005-07-11 07:55:00,111.915,111.931,111.898,111.898,188599998.0
2005-07-11 07:56:00,111.917,111.917,111.886,111.892,97000001.0
2005-07-11 07:57:00,111.902,111.949,111.901,111.945,175799998.0
2005-07-11 07:58:00,111.919,111.931,111.909,111.921,277200000.0
2005-07-11 07:59:00,111.905,111.905,111.9,111.903,204199996.0
2005-07-11 08:00:00,111.92,111.936,111.909,111.924,200600002.0
2005-07-11 08:01:00,111.911,111.939,111.911,111.922,380299996.0
2005-07-11 08:02:00,111.924,111.941,111.916,111.941,362200007.0
2005-07-11 08:03:00,111.907,111.945,111.907,111.94,214300003.0
2005-07-11 08:04:00,111.942,111.959,111.925,111.925,130100001.0
2005-07-11 08:05:00,111.94,111.953,111.925,111.938,359499999.0
2005-07-11 08:06:00,111.92,111.938,111.92,111.934,341600003.0
2005-07-11 08:07:00,111.943,111.976,111.932,111.965,242700000.0
2005-07-11 08:08:00,111.975,111.986,111.96,111.979,219800005.0
2005-07-11 08:09:00,111.984,112.009,111.975,112.009,339800012.0
2005-07-11 08:10:00,112.003,112.02,111.995,112.008,292100000.0
2005-07-11 08:11:00,111.995,112.027,111.995,112.005,223600005.0
2005-07-11 08:12:00,111.985,112.026,111.984,112.025,391400001.0
2005-07-11 08:13:00,111.995,111.998,111.98,111.98,174400003.0
2005-07-11 08:14:00,111.978,111.988,111.975,111.986,199800005.0
2005-07-11 08:15:00,112.018,112.018,111.978,111.978,309799997.0
2005-07-11 08:16:00,111.966,111.974,111.958,111.958,187099996.0
2005-07-11 08:17:00,111.943,111.972,111.943,111.953,158500003.0
2005-07-11 08:18:00,111.965,111.971,111.944,111.966,324699997.0
2005-07-11 08:19:00,111.967,111.981,111.96,111.976,211600000.0
2005-07-11 08:20:00,111.989,112.0,111.969,111.969,182300003.0
2005-07-11 08:21:00,111.975,111.997,111.971,111.99,316300000.0
2005-07-11 08:22:00,111.988,112.015,111.988,112.011,261699994.0
2005-07-11 08:23:00,112.032,112.044,112.022,112.022,129099999.0
2005-07-11 08:24:00,112.025,112.035,112.011,112.013,195200001.0
2005-07-11 08:25:00,112.002,112.033,112.0,112.007,223499999.0
2005-07-11 08:26:00,112.007,112.021,112.0,112.006,327699994.0
2005-07-11 08:27:00,112.006,112.027,112.002,112.002,211899999.0
2005-07-11 08:28:00,112.002,112.039,112.002,112.022,249500004.0
2005-07-11 08:29:00,111.998,111.998,111.975,111.979,295599994.0
2005-07-11 08:30:00,112.01,112.015,111.971,111.986,300800004.0
2005-07-11 08:31:00,111.961,111.961,111.933,111.933,310400003.0
2005-07-11 08:32:00,111.939,111.944,111.926,111.926,142699997.0
2005-07-11 08:33:00,111.923,111.955,111.911,111.934,162100002.0
2005-07-11 08:34:00,111.962,111.963,111.913,111.931,283199992.0
2005-07-11 08:35:00,111.972,112.003,111.948,111.948,206300004.0
2005-07-11 08:36:00,111.948,111.962,111.93,111.962,258400004.0
2005-07-11 08:37:00,111.933,111.935,111.924,111.935,145599998.0
2005-07-11 08:38:00,111.962,111.964,111.941,111.943,207200000.0
2005-07-11 08:39:00,111.987,111.987,111.948,111.975,301699999.0
2005-07-11 08:40:00,111.957,111.973,111.942,111.945,343999997.0
2005-07-11 08:41:00,111.975,111.98,111.936,111.94,139300001.0
2005-07-11 08:42:00,111.952,111.959,111.931,111.944,133999998.0
2005-07-11 08:43:00,111.952,111.959,111.934,111.953,215299999.0
2005-07-11 08:44:00,111.933,111.951,111.925,111.943,323600003.0
2005-07-11 08:45:00,111.934,111.958,111.931,111.947,456099996.0
2005-07-11 08:46:00,111.928,111.946,111.915,111.944,312499998.0
2005-07-11 08:47:00,111.919,111.922,111.911,111.911,398600003.0
2005-07-11 08:48:00,111.919,111.941,111.918,111.919,234499997.0
2005-07-11 08:49:00,111.92,111.93,111.854,111.854,298900002.0
2005-07-11 08:50:00,111.854,111.891,111.854,111.865,158500000.0
2005-07-11 08:51:00,111.86,111.9,111.856,111.864,419300004.0
2005-07-11 08:52:00,111.885,111.908,111.872,111.896,286599997.0
2005-07-11 08:53:00,111.868,111.923,111.868,111.902,255100002.0
2005-07-11 08:54:00,111.906,111.928,111.891,111.891,422299995.0
2005-07-11 08:55:00,111.878,111.89,111.865,111.865,42800000.0
2005-07-11 08:56:00,111.875,111.898,111.875,111.888,191100004.0
2005-07-11 08:57:00,111.88,111.89,111.846,111.86,304300005.0
2005-07-11 08:58:00,111.882,111.915,111.882,111.913,304800003.0
2005-07-11 08:59:00,111.909,111.933,111.898,111.933,211799996.0
2005-07-11 09:00:00,111.922,111.96,111.922,111.926,292000006.0
2005-07-11 09:01:00,111.94,111.955,111.931,111.937,336300003.0
2005-07-11 09:02:00,111.945,111.968,111.931,111.931,121499999.0
2005-07-11 09:03:00,111.922,111.93,111.899,111.899,172699997.0
2005-07-11 09:04:00,111.92,111.948,111.92,111.94,162800000.0
2005-07-11 09:05:00,111.937,111.957,111.909,111.931,270499999.0
2005-07-11 09:06:00,111.948,111.96,111.934,111.948,173199999.0
2005-07-11 09:07:00,111.952,111.968,111.943,111.943,136900000.0
2005-07-11 09:08:00,111.949,111.958,111.936,111.95,213599998.0
2005-07-11 09:09:00,111.932,111.932,111.912,111.917,281800000.0
2005-07-11 09:10:00,111.919,111.942,111.919,111.927,243399997.0
2005-07-11 09:11:00,111.932,111.953,111.924,111.929,201100004.0
2005-07-11 09:12:00,111.934,111.963,111.92,111.92,300300000.0
2005-07-11 09:13:00,111.917,111.917,111.88,111.887,167500000.0
2005-07-11 09:14:00,111.885,111.935,111.885,111.9,269600002.0
2005-07-11 09:15:00,111.896,111.934,111.896,111.933,298500001.0
2005-07-11 09:16:00,111.945,112.005,111.945,112.001,288000003.0
2005-07-11 09:17:00,111.973,111.973,111.945,111.952,203700002.0
2005-07-11 09:18:00,111.945,111.945,111.906,111.925,184099999.0
2005-07-11 09:19:00,111.928,111.949,111.927,111.935,264900002.0
2005-07-11 09:20:00,111.954,111.96,111.931,111.931,170699997.0
2005-07-11 09:21:00,111.918,111.944,111.902,111.902,278899996.0
2005-07-11 09:22:00,111.883,111.933,111.879,111.903,301699999.0
2005-07-11 09:23:00,111.883,111.883,111.862,111.862,350000000.0
2005-07-11 09:24:00,111.902,111.919,111.884,111.915,344099999.0
2005-07-11 09:25:00,111.869,111.869,111.843,111.843,218999997.0
2005-07-11 09:26:00,111.862,111.873,111.856,111.856,190700002.0
2005-07-11 09:27:00,111.872,111.891,111.866,111.868,120200001.0
2005-07-11 09:28:00,111.918,111.919,111.883,111.89,301900002.0
2005-07-11 09:29:00,111.885,111.907,111.868,111.872,81600000.0
2005-07-11 09:30:00,111.86,111.892,111.854,111.883,239599997.0
2005-07-11 09:31:00,111.867,111.869,111.858,111.858,304400002.0
2005-07-11 09:32:00,111.868,111.9,111.868,111.898,213399994.0
2005-07-11 09:33:00,111.867,111.925,111.867,111.925,221800001.0
2005-07-11 09:34:00,111.902,111.931,111.902,111.931,306800006.0
2005-07-11 09:35:00,111.896,111.896,111.875,111.878,146499997.0
2005-07-11 09:36:00,111.868,111.884,111.855,111.855,302599997.0
2005-07-11 09:37:00,111.847,111.854,111.843,111.854,102000001.0
2005-07-11 09:38:00,111.852,111.886,111.852,111.875,367300002.0
2005-07-11 09:39:00,111.838,111.845,111.836,111.838,286700003.0
2005-07-11 09:40:00,111.844,111.85,111.828,111.829,251000004.0
2005-07-11 09:41:00,111.819,111.819,111.787,111.802,188300000.0
2005-07-11 09:42:00,111.829,111.842,111.821,111.822,453300002.0
2005-07-11 09:43:00,111.845,111.852,111.833,111.839,193799998.0
2005-07-11 09:44:00,111.841,111.863,111.82,111.853,182300000.0
2005-07-11 09:45:00,111.842,111.868,111.842,111.868,85500000.0
2005-07-11 09:46:00,111.842,111.842,111.834,111.842,250599993.0
2005-07-11 09:47:00,111.836,111.853,111.82,111.847,234800005.0
2005-07-11 09:48:00,111.814,111.85,111.787,111.787,320100004.0
2005-07-11 09:49:00,111.78,111.795,111.777,111.793,192699997.0
2005-07-11 09:50:00,111.803,111.816,111.787,111.816,190600004.0
2005-07-11 09:51:00,111.825,111.834,111.786,111.797,280900000.0
2005-07-11 09:52:00,111.8,111.815,111.793,111.815,162999999.0
2005-07-11 09:53:00,111.829,111.838,111.82,111.829,188100002.0
2005-07-11 09:54:00,111.834,111.838,111.832,111.832,130899998.0
2005-07-11 09:55:00,111.855,111.872,111.852,111.852,210299999.0
2005-07-11 09:56:00,111.847,111.875,111.845,111.858,194900001.0
2005-07-11 09:57:00,111.84,111.866,111.829,111.866,183800002.0
2005-07-11 09:58:00,111.843,111.843,111.829,111.83,243700000.0
2005-07-11 09:59:00,111.854,111.87,111.823,111.831,436999995.0
2005-07-11 10:00:00,111.863,111.864,111.827,111.843,138699998.0
2005-07-11 10:01:00,111.85,111.875,111.844,111.857,296500002.0
2005-07-11 10:02:00,111.828,111.86,111.82,111.86,469099999.0
2005-07-11 10:03:00,111.876,111.879,111.844,111.85,267699998.0
2005-07-11 10:04:00,111.83,111.854,111.83,111.834,168700001.0
2005-07-11 10:05:00,111.823,111.846,111.814,111.834,198200004.0
2005-07-11 10:06:00,111.84,111.854,111.815,111.824,324600007.0
2005-07-11 10:07:00,111.818,111.839,111.798,111.812,209299998.0
2005-07-11 10:08:00,111.809,111.813,111.776,111.776,357300000.0
2005-07-11 10:09:00,111.773,111.773,111.751,111.751,216199998.0
2005-07-11 10:10:00,111.759,111.794,111.757,111.757,350800004.0
2005-07-11 10:11:00,111.765,111.789,111.751,111.754,345499996.0
2005-07-11 10:12:00,111.764,111.789,111.751,111.789,232299995.0
2005-07-11 10:13:00,111.75,111.776,111.75,111.768,204600001.0
2005-07-11 10:14:00,111.743,111.762,111.743,111.757,251500001.0
2005-07-11 10:15:00,111.798,111.799,111.764,111.772,272499999.0
2005-07-11 10:16:00,111.781,111.804,111.774,111.774,266900005.0
2005-07-11 10:17:00,111.773,111.802,111.773,111.774,318499996.0
2005-07-11 10:18:00,111.763,111.781,111.755,111.777,153699998.0
2005-07-11 10:19:00,111.766,111.78,111.766,111.768,271299998.0
2005-07-11 10:20:00,111.785,111.798,111.768,111.781,369800004.0
2005-07-11 10:21:00,111.785,111.797,111.785,111.794,89399999.0
2005-07-11 10:22:00,111.788,111.809,111.782,111.782,257300002.0
2005-07-11 10:23:00,111.785,111.808,111.785,111.808,227199999.0
2005-07-11 10:24:00,111.805,111.805,111.795,111.798,175699997.0
2005-07-11 10:25:00,111.809,111.846,111.809,111.845,321299999.0
2005-07-11 10:26:00,111.852,111.864,111.84,111.842,140300003.0
2005-07-11 10:27:00,111.825,111.86,111.81,111.856,131200000.0
2005-07-11 10:28:00,111.85,111.86,111.833,111.847,299500001.0
2005-07-11 10:29:00,111.828,111.856,111.828,111.852,312999998.0
2005-07-11 10:30:00,111.863,111.877,111.841,111.854,225800001.0
2005-07-11 10:31:00,111.853,111.87,111.846,111.857,228199995.0
2005-07-11 10:32:00,111.88,111.889,111.853,111.869,273199999.0
2005-07-11 10:33:00,111.885,111.904,111.882,111.882,185400005.0
2005-07-11 10:34:00,111.868,111.88,111.868,111.878,137099997.0
2005-07-11 10:35:00,111.875,111.895,111.868,111.895,120200001.0
2005-07-11 10:36:00,111.912,111.92,111.868,111.896,187000005.0
2005-07-11 10:37:00,111.923,111.936,111.916,111.933,204000000.0
2005-07-11 10:38:00,111.944,111.947,111.932,111.947,206300006.0
2005-07-11 10:39:00,111.957,111.975,111.943,111.943,187300001.0
2005-07-11 10:40:00,111.938,111.939,111.906,111.906,129900003.0
2005-07-11 10:41:00,111.902,111.907,111.889,111.89,259999997.0
2005-07-11 10:42:00,111.9,111.9,111.886,111.895,89999998.0
2005-07-11 10:43:00,111.911,111.915,111.878,111.878,228299999.0
2005-07-11 10:44:00,111.887,111.952,111.887,111.897,394100005.0
2005-07-11 10:45:00,111.887,111.898,111.877,111.877,281800003.0
2005-07-11 10:46:00,111.892,111.924,111.892,111.908,142799999.0
2005-07-11 10:47:00,111.889,111.899,111.887,111.898,213199998.0
2005-07-11 10:48:00,111.9,111.907,111.888,111.893,169300000.0
2005-07-11 10:49:00,111.885,111.916,111.881,111.916,165500003.0
2005-07-11 10:50:00,111.892,111.895,111.87,111.874,171299999.0
2005-07-11 10:51:00,111.873,111.905,111.873,111.892,175600001.0
2005-07-11 10:52:00,111.892,111.918,111.886,111.9,311699999.0
2005-07-11 10:53:00,111.883,111.898,111.883,111.898,169100000.0
2005-07-11 10:54:00,111.898,111.918,111.896,111.906,153799996.0
2005-07-11 10:55:00,111.904,111.914,111.898,111.906,425500004.0
2005-07-11 10:56:00,111.908,111.916,111.903,111.913,285800002.0
2005-07-11 10:57:00,111.905,111.928,111.905,111.913,159700000.0
2005-07-11 10:58:00,111.916,111.932,111.913,111.932,197100001.0
2005-07-11 10:59:00,111.928,111.932,111.914,111.932,307400000.0
2005-07-11 11:00:00,111.943,111.961,111.927,111.952,148799999.0
2005-07-11 11:01:00,111.95,111.978,111.937,111.969,190899999.0
2005-07-11 11:02:00,111.962,111.965,111.934,111.959,198600003.0
2005-07-11 11:03:00,111.955,111.979,111.944,111.964,175800003.0
2005-07-11 11:04:00,111.953,111.953,111.937,111.942,168000002.0
2005-07-11 11:05:00,111.94,111.968,111.933,111.933,328300000.0
2005-07-11 11:06:00,111.942,111.946,111.935,111.939,209500002.0
2005-07-11 11:07:00,111.945,111.976,111.945,111.971,58599999.0
2005-07-11 11:08:00,111.954,111.978,111.954,111.955,246600001.0
2005-07-11 11:09:00,111.966,111.969,111.948,111.963,185100003.0
2005-07-11 11:10:00,111.941,111.941,111.929,111.937,93099997.0
2005-07-11 11:11:00,111.936,111.943,111.935,111.943,123800001.0
2005-07-11 11:12:00,111.943,111.975,111.934,111.949,408200004.0
2005-07-11 11:13:00,111.941,111.969,111.925,111.94,296799995.0
2005-07-11 11:14:00,111.958,111.967,111.934,111.937,276499996.0
2005-07-11 11:15:00,111.94,111.953,111.94,111.953,126699998.0
2005-07-11 11:16:00,111.957,111.976,111.957,111.961,130200000.0
2005-07-11 11:17:00,111.978,111.983,111.949,111.961,345299998.0
2005-07-11 11:18:00,111.972,111.981,111.96,111.979,257300001.0
2005-07-11 11:19:00,111.975,111.988,111.969,111.983,164199994.0
2005-07-11 11:20:00,111.995,112.003,111.978,111.982,339700007.0
2005-07-11 11:21:00,111.978,111.996,111.953,111.964,47400000.0
2005-07-11 11:22:00,111.972,111.979,111.969,111.977,231700000.0
2005-07-11 11:23:00,111.982,111.982,111.977,111.977,94699999.0
2005-07-11 11:24:00,111.981,112.007,111.981,112.0,84400002.0
2005-07-11 11:25:00,112.007,112.026,111.998,112.012,166899996.0
2005-07-11 11:26:00,112.01,112.023,111.99,111.99,199100003.0
2005-07-11 11:27:00,111.982,111.982,111.963,111.968,136600000.0
2005-07-11 11:28:00,111.962,111.986,111.961,111.971,147900004.0
2005-07-11 11:29:00,111.957,111.967,111.955,111.958,153500003.0
2005-07-11 11:30:00,111.973,111.991,111.97,111.971,208299998.0
2005-07-11 11:31:00,111.975,111.987,111.955,111.957,307100002.0
2005-07-11 11:32:00,111.96,112.024,111.958,111.994,272300001.0
2005-07-11 11:33:00,111.98,111.988,111.955,111.979,320500005.0
2005-07-11 11:34:00,111.942,111.967,111.936,111.953,272100002.0
2005-07-11 11:35:00,111.965,111.983,111.946,111.96,272999993.0
2005-07-11 11:36:00,111.971,111.986,111.953,111.986,216900004.0
2005-07-11 11:37:00,111.955,111.969,111.938,111.969,313800002.0
2005-07-11 11:38:00,111.943,111.982,111.939,111.975,184900004.0
2005-07-11 11:39:00,111.957,111.984,111.957,111.984,97700002.0
2005-07-11 11:40:00,111.972,111.975,111.942,111.971,268700002.0
2005-07-11 11:41:00,111.956,111.972,111.956,111.972,183700003.0
2005-07-11 11:42:00,111.972,111.992,111.965,111.981,238699998.0
2005-07-11 11:43:00,112.003,112.004,111.976,111.98,321900002.0
2005-07-11 11:44:00,111.975,111.989,111.975,111.981,205199997.0
2005-07-11 11:45:00,111.987,111.99,111.977,111.982,307900000.0
2005-07-11 11:46:00,111.975,111.998,111.974,111.998,144800002.0
2005-07-11 11:47:00,112.007,112.007,111.96,111.96,128099998.0
2005-07-11 11:48:00,111.968,111.984,111.959,111.959,142699998.0
2005-07-11 11:49:00,111.997,111.997,111.95,111.95,302800005.0
2005-07-11 11:50:00,111.965,111.97,111.938,111.966,387199993.0
2005-07-11 11:51:00,111.935,111.981,111.935,111.959,349200001.0
2005-07-11 11:52:00,111.967,111.967,111.935,111.935,259900002.0
2005-07-11 11:53:00,111.955,111.964,111.937,111.941,310200004.0
2005-07-11 11:54:00,111.948,111.989,111.933,111.985,224899995.0
2005-07-11 11:55:00,111.956,111.991,111.956,111.991,393500001.0
2005-07-11 11:56:00,111.995,111.995,111.949,111.96,105900001.0
2005-07-11 11:57:00,111.953,111.985,111.95,111.967,287400001.0
2005-07-11 11:58:00,111.981,111.994,111.967,111.986,175199999.0
2005-07-11 11:59:00,111.967,111.998,111.967,111.982,208499996.0
2005-07-11 12:00:00,111.962,111.97,111.962,111.968,191799995.0
2005-07-11 12:01:00,111.972,111.998,111.966,111.976,200799998.0
2005-07-11 12:02:00,111.983,112.004,111.975,111.996,192699999.0
2005-07-11 12:03:00,111.975,111.993,111.975,111.978,225900004.0
2005-07-11 12:04:00,111.977,112.003,111.951,111.983,228000006.0
2005-07-11 12:05:00,111.997,112.007,111.969,111.982,115900000.0
2005-07-11 12:06:00,111.98,112.009,111.969,112.007,284800000.0
2005-07-11 12:07:00,111.988,112.003,111.972,111.998,226199998.0
2005-07-11 12:08:00,111.967,111.991,111.964,111.971,207699999.0
2005-07-11 12:09:00,111.974,112.002,111.974,111.981,155100002.0
2005-07-11 12:10:00,111.971,112.012,111.96,111.998,357900000.0
2005-07-11 12:11:00,112.008,112.027,111.994,112.012,375700006.0
2005-07-11 12:12:00,112.027,112.035,112.001,112.019,189399997.0
2005-07-11 12:13:00,112.022,112.044,112.015,112.037,342700002.0
2005-07-11 12:14:00,112.037,112.05,112.019,112.05,305499998.0
2005-07-11 12:15:00,112.06,112.06,112.05,112.056,77700002.0
2005-07-11 12:16:00,112.047,112.077,112.044,112.062,321599998.0
2005-07-11 12:17:00,112.048,112.048,112.038,112.045,403199993.0
2005-07-11 12:18:00,112.041,112.074,112.041,112.068,279500002.0
2005-07-11 12:19:00,112.047,112.061,112.044,112.048,321300000.0
2005-07-11 12:20:00,112.057,112.057,112.015,112.036,234199998.0
2005-07-11 12:21:00,112.045,112.045,112.04,112.045,186099999.0
2005-07-11 12:22:00,112.041,112.067,112.012,112.052,327000002.0
2005-07-11 12:23:00,112.052,112.06,112.043,112.046,311699999.0
2005-07-11 12:24:00,112.043,112.069,112.029,112.039,439800004.0
2005-07-11 12:25:00,112.031,112.052,112.03,112.039,176599996.0
2005-07-11 12:26:00,112.045,112.056,112.03,112.04,269799995.0
2005-07-11 12:27:00,112.067,112.067,112.034,112.055,196700002.0
2005-07-11 12:28:00,112.07,112.075,112.042,112.059,272699997.0
2005-07-11 12:29:00,112.058,112.079,112.048,112.068,283600001.0
2005-07-11 12:30:00,112.074,112.091,112.064,112.065,265100005.0
2005-07-11 12:31:00,112.102,112.103,112.064,112.068,230800002.0
2005-07-11 12:32:00,112.075,112.093,112.075,112.076,142299999.0
2005-07-11 12:33:00,112.063,112.101,112.061,112.081,314400003.0
2005-07-11 12:34:00,112.085,112.095,112.066,112.066,210100001.0
2005-07-11 12:35:00,112.07,112.097,112.07,112.088,223299998.0
2005-07-11 12:36:00,112.088,112.094,112.057,112.061,281900000.0
2005-07-11 12:37:00,112.07,112.083,112.047,112.052,319299999.0
2005-07-11 12:38:00,112.055,112.072,112.023,112.023,178699999.0
2005-07-11 12:39:00,112.05,112.068,112.045,112.056,237400002.0
2005-07-11 12:40:00,112.057,112.071,112.048,112.051,185700001.0
2005-07-11 12:41:00,112.024,112.077,112.024,112.047,212000003.0
2005-07-11 12:42:00,112.055,112.064,112.048,112.051,218700001.0
2005-07-11 12:43:00,112.033,112.086,112.033,112.046,363499998.0
2005-07-11 12:44:00,112.053,112.062,112.03,112.055,310399996.0
2005-07-11 12:45:00,112.062,112.071,112.033,112.062,325699999.0
2005-07-11 12:46:00,112.078,112.078,112.029,112.039,381599999.0
2005-07-11 12:47:00,112.049,112.06,112.018,112.055,332600004.0
2005-07-11 12:48:00,112.056,112.074,112.038,112.049,353200002.0
2005-07-11 12:49:00,112.053,112.067,112.039,112.051,375900000.0
2005-07-11 12:50:00,112.037,112.053,112.037,112.04,188700002.0
2005-07-11 12:51:00,112.051,112.068,112.051,112.062,253400002.0
2005-07-11 12:52:00,112.049,112.068,112.049,112.068,121699998.0
2005-07-11 12:53:00,112.065,112.074,112.036,112.062,277400001.0
2005-07-11 12:54:00,112.054,112.054,112.051,112.051,120299999.0
2005-07-11 12:55:00,112.05,112.08,112.046,112.065,422099997.0
2005-07-11 12:56:00,112.075,112.088,112.064,112.068,316100000.0
2005-07-11 12:57:00,112.06,112.092,112.056,112.078,214499999.0
2005-07-11 12:58:00,112.04,112.083,112.04,112.055,307100000.0
2005-07-11 12:59:00,112.07,112.076,112.049,112.049,247500002.0
2005-07-11 13:00:00,112.038,112.054,112.025,112.04,199699994.0
2005-07-11 13:01:00,112.021,112.051,112.015,112.039,346700003.0
2005-07-11 13:02:00,112.054,112.095,112.048,112.088,411500005.0
2005-07-11 13:03:00,112.04,112.052,112.04,112.052,77499999.0
2005-07-11 13:04:00,112.045,112.082,112.045,112.071,180499998.0
2005-07-11 13:05:00,112.072,112.077,112.06,112.068,152199998.0
2005-07-11 13:06:00,112.073,112.088,112.066,112.085,418000001.0
2005-07-11 13:07:00,112.07,112.093,112.061,112.067,272199996.0
2005-07-11 13:08:00,112.058,112.082,112.046,112.08,221700001.0
2005-07-11 13:09:00,112.06,112.08,112.054,112.069,155300002.0
2005-07-11 13:10:00,112.068,112.068,112.025,112.054,387400001.0
2005-07-11 13:11:00,112.047,112.06,112.031,112.055,255500005.0
2005-07-11 13:12:00,112.032,112.05,112.016,112.033,245500002.0
2005-07-11 13:13:00,112.068,112.068,111.993,112.02,212900006.0
2005-07-11 13:14:00,112.02,112.052,112.009,112.048,343200002.0
2005-07-11 13:15:00,112.063,112.068,112.022,112.039,293500007.0
2005-07-11 13:16:00,112.04,112.068,112.04,112.046,236599994.0
2005-07-11 13:17:00,112.057,112.065,112.029,112.029,148399999.0
2005-07-11 13:18:00,112.052,112.054,112.016,112.036,169099999.0
2005-07-11 13:19:00,112.06,112.064,111.999,112.046,321599999.0
2005-07-11 13:20:00,112.053,112.06,112.028,112.03,194800002.0
2005-07-11 13:21:00,112.03,112.047,112.018,112.041,240299999.0
2005-07-11 13:22:00,112.047,112.054,112.02,112.024,295799998.0
2005-07-11 13:23:00,112.028,112.037,112.009,112.011,177999998.0
2005-07-11 13:24:00,111.99,112.018,111.986,111.998,266200003.0
2005-07-11 13:25:00,111.99,112.015,111.99,112.015,145900003.0
2005-07-11 13:26:00,111.997,112.02,111.989,112.02,354100006.0
2005-07-11 13:27:00,111.994,112.003,111.994,111.997,185099994.0
2005-07-11 13:28:00,111.995,112.037,111.98,112.02,293099998.0
2005-07-11 13:29:00,112.013,112.035,112.008,112.019,251599998.0
2005-07-11 13:30:00,112.035,112.045,112.0,112.029,258399999.0
2005-07-11 13:31:00,112.021,112.043,112.011,112.036,366300007.0
2005-07-11 13:32:00,112.021,112.021,112.003,112.007,355600005.0
2005-07-11 13:33:00,112.009,112.034,112.009,112.025,196199998.0
2005-07-11 13:34:00,112.022,112.037,112.011,112.011,146099998.0
2005-07-11 13:35:00,112.009,112.036,112.009,112.015,203100004.0
2005-07-11 13:36:00,112.007,112.032,111.982,112.032,355600000.0
2005-07-11 13:37:00,112.032,112.043,112.0,112.02,225900001.0
2005-07-11 13:38:00,111.998,112.009,111.979,111.989,179600004.0
2005-07-11 13:39:00,112.012,112.02,111.976,111.985,197500003.0
2005-07-11 13:40:00,112.007,112.02,111.967,112.009,255300002.0
2005-07-11 13:41:00,111.988,112.027,111.987,112.014,175999998.0
2005-07-11 13:42:00,112.038,112.038,111.982,112.013,379099998.0
2005-07-11 13:43:00,112.03,112.036,112.011,112.025,294700002.0
2005-07-11 13:44:00,112.015,112.037,111.996,111.996,293400007.0
2005-07-11 13:45:00,111.998,112.0,111.993,111.993,149700003.0
2005-07-11 13:46:00,111.983,112.001,111.967,111.967,333899994.0
2005-07-11 13:47:00,111.976,111.976,111.943,111.947,172300000.0
2005-07-11 13:48:00,111.938,111.943,111.933,111.937,156400003.0
2005-07-11 13:49:00,111.92,111.934,111.915,111.917,184900001.0
2005-07-11 13:50:00,111.911,111.94,111.911,111.918,235599995.0
2005-07-11 13:51:00,111.917,111.931,111.908,111.914,271099998.0
2005-07-11 13:52:00,111.914,111.931,111.899,111.899,270000005.0
2005-07-11 13:53:00,111.895,111.901,111.893,111.893,101999998.0
2005-07-11 13:54:00,111.939,111.97,111.916,111.916,177499999.0
2005-07-11 13:55:00,111.917,111.94,111.904,111.904,330100003.0
2005-07-11 13:56:00,111.905,111.917,111.863,111.911,408400007.0
2005-07-11 13:57:00,111.915,111.927,111.91,111.921,208600003.0
2005-07-11 13:58:00,111.911,111.938,111.907,111.938,356000001.0
2005-07-11 13:59:00,111.946,111.952,111.937,111.937,143800002.0
2005-07-11 14:00:00,111.946,112.001,111.946,111.993,198800001.0
2005-07-11 14:01:00,111.982,111.982,111.927,111.957,174899998.0
2005-07-11 14:02:00,111.98,111.987,111.96,111.964,122999998.0
2005-07-11 14:03:00,111.969,112.016,111.969,112.01,219999997.0
2005-07-11 14:04:00,112.027,112.035,112.007,112.031,220100006.0
2005-07-11 14:05:00,112.033,112.041,112.02,112.026,146400004.0
2005-07-11 14:06:00,112.032,112.041,112.015,112.029,197000001.0
2005-07-11 14:07:00,112.038,112.039,112.004,112.007,238699993.0
2005-07-11 14:08:00,112.004,112.015,112.001,112.007,303099999.0
2005-07-11 14:09:00,112.0,112.034,112.0,112.027,266399999.0
2005-07-11 14:10:00,112.003,112.003,111.992,111.992,156099997.0
2005-07-11 14:11:00,112.014,112.042,111.993,111.993,317200001.0
2005-07-11 14:12:00,111.995,112.014,111.988,111.988,68100000.0
2005-07-11 14:13:00,111.979,111.985,111.953,111.953,161700003.0
2005-07-11 14:14:00,111.984,112.009,111.942,111.942,285300005.0
2005-07-11 14:15:00,111.945,111.957,111.937,111.949,430299998.0
2005-07-11 14:16:00,111.948,111.979,111.948,111.955,189700005.0
2005-07-11 14:17:00,111.944,111.953,111.93,111.93,206400003.0
2005-07-11 14:18:00,111.937,111.951,111.922,111.927,327099996.0
2005-07-11 14:19:00,111.942,111.98,111.942,111.962,274799999.0
2005-07-11 14:20:00,111.948,111.966,111.948,111.966,80200003.0
2005-07-11 14:21:00,111.968,111.968,111.934,111.934,175399998.0
2005-07-11 14:22:00,111.94,111.95,111.93,111.932,145400002.0
2005-07-11 14:23:00,111.942,111.964,111.94,111.953,376300005.0
2005-07-11 14:24:00,111.955,111.963,111.917,111.958,452300002.0
2005-07-11 14:25:00,111.93,111.951,111.921,111.921,183700000.0
2005-07-11 14:26:00,111.897,111.939,111.897,111.91,203399997.0
2005-07-11 14:27:00,111.912,111.94,111.901,111.901,175900001.0
2005-07-11 14:28:00,111.925,111.937,111.899,111.905,306700002.0
2005-07-11 14:29:00,111.917,111.942,111.917,111.939,248400003.0
2005-07-11 14:30:00,111.918,111.936,111.903,111.935,277100001.0
2005-07-11 14:31:00,111.924,111.924,111.917,111.917,136700002.0
2005-07-11 14:32:00,111.915,111.931,111.902,111.902,200700002.0
2005-07-11 14:33:00,111.883,111.92,111.883,111.92,170000001.0
2005-07-11 14:34:00,111.892,111.937,111.891,111.934,217400004.0
2005-07-11 14:35:00,111.895,111.923,111.892,111.905,206699994.0
2005-07-11 14:36:00,111.892,111.936,111.89,111.936,334199998.0
2005-07-11 14:37:00,111.925,111.931,111.91,111.91,291000001.0
2005-07-11 14:38:00,111.932,111.937,111.904,111.91,146300000.0
2005-07-11 14:39:00,111.903,111.943,111.893,111.926,220499996.0
2005-07-11 14:40:00,111.914,111.927,111.893,111.898,231900006.0
2005-07-11 14:41:00,111.923,111.925,111.902,111.905,339700002.0
2005-07-11 14:42:00,111.913,111.921,111.908,111.915,143499998.0
2005-07-11 14:43:00,111.915,111.928,111.903,111.903,187299996.0
2005-07-11 14:44:00,111.927,111.93,111.91,111.92,227799993.0
2005-07-11 14:45:00,111.93,111.937,111.916,111.926,404599991.0
2005-07-11 14:46:00,111.93,111.941,111.917,111.917,270900001.0
2005-07-11 14:47:00,111.9,111.925,111.895,111.9,234799999.0
2005-07-11 14:48:00,111.912,111.921,111.884,111.906,186600001.0
2005-07-11 14:49:00,111.902,111.938,111.888,111.927,281399997.0
2005-07-11 14:50:00,111.919,111.955,111.919,111.932,287600001.0
2005-07-11 14:51:00,111.933,111.939,111.93,111.938,366800003.0
2005-07-11 14:52:00,111.958,111.965,111.917,111.945,358499998.0
2005-07-11 14:53:00,111.953,111.955,111.938,111.94,308299996.0
2005-07-11 14:54:00,111.943,111.962,111.943,111.962,170100002.0
2005-07-11 14:55:00,111.987,111.989,111.957,111.957,191100002.0
2005-07-11 14:56:00,111.975,111.986,111.941,111.963,277399994.0
2005-07-11 14:57:00,111.958,111.979,111.942,111.968,269400002.0
2005-07-11 14:58:00,111.97,111.985,111.96,111.966,192999998.0
2005-07-11 14:59:00,111.99,111.994,111.962,111.967,273399996.0
2005-07-11 15:00:00,111.982,111.992,111.975,111.987,151299998.0
2005-07-11 15:01:00,111.987,111.991,111.985,111.99,277200008.0
2005-07-11 15:02:00,111.995,112.004,111.987,111.987,102299997.0
2005-07-11 15:03:00,111.987,112.004,111.985,112.004,250499999.0
2005-07-11 15:04:00,111.994,112.013,111.977,111.977,165399998.0
2005-07-11 15:05:00,111.98,111.987,111.962,111.962,236200002.0
2005-07-11 15:06:00,111.964,111.977,111.941,111.953,394300010.0
2005-07-11 15:07:00,111.968,111.978,111.943,111.943,227300004.0
2005-07-11 15:08:00,111.933,111.967,111.927,111.966,237699997.0
2005-07-11 15:09:00,111.952,111.977,111.951,111.97,184000003.0
2005-07-11 15:10:00,111.96,111.99,111.948,111.948,180600003.0
2005-07-11 15:11:00,111.928,111.95,111.915,111.922,372100005.0
2005-07-11 15:12:00,111.912,111.95,111.912,111.92,233900005.0
2005-07-11 15:13:00,111.942,111.95,111.924,111.935,324699997.0
2005-07-11 15:14:00,111.947,111.963,111.931,111.931,358600001.0
2005-07-11 15:15:00,111.932,111.94,111.909,111.928,273499995.0
2005-07-11 15:16:00,111.948,111.963,111.934,111.95,456299996.0
2005-07-11 15:17:00,111.938,111.967,111.938,111.961,207599998.0
2005-07-11 15:18:00,111.948,111.966,111.933,111.953,302400002.0
2005-07-11 15:19:00,111.938,111.944,111.932,111.932,278300000.0
2005-07-11 15:20:00,111.978,111.979,111.934,111.945,455200002.0
2005-07-11 15:21:00,111.937,111.967,111.924,111.924,335099993.0
2005-07-11 15:22:00,111.955,111.97,111.936,111.942,212399998.0
2005-07-11 15:23:00,111.963,111.964,111.928,111.952,407499991.0
2005-07-11 15:24:00,111.967,111.987,111.953,111.954,332500006.0
2005-07-11 15:25:00,111.952,111.979,111.952,111.954,161999997.0
2005-07-11 15:26:00,111.949,111.981,111.949,111.981,173099995.0
2005-07-11 15:27:00,111.982,111.982,111.962,111.967,235299999.0
2005-07-11 15:28:00,111.992,112.004,111.961,111.991,337400001.0
2005-07-11 15:29:00,111.985,111.995,111.98,111.995,79700002.0
2005-07-11 15:30:00,111.992,112.021,111.991,112.013,229799995.0
2005-07-11 15:31:00,112.01,112.013,111.959,111.964,344000004.0
2005-07-11 15:32:00,111.985,112.023,111.985,112.008,231799998.0
2005-07-11 15:33:00,112.01,112.015,111.969,111.984,310600003.0
2005-07-11 15:34:00,111.972,111.995,111.972,111.987,180500004.0
2005-07-11 15:35:00,111.97,112.002,111.966,111.996,317399999.0
2005-07-11 15:36:00,111.97,112.001,111.961,112.0,272099999.0
2005-07-11 15:37:00,111.969,111.994,111.967,111.967,286199998.0
2005-07-11 15:38:00,111.992,112.0,111.962,111.972,244599999.0
2005-07-11 15:39:00,111.99,112.005,111.971,111.978,273099998.0
2005-07-11 15:40:00,111.989,112.006,111.973,111.973,232200002.0
2005-07-11 15:41:00,111.972,111.976,111.96,111.968,316599997.0
2005-07-11 15:42:00,111.966,112.005,111.966,111.989,300600001.0
2005-07-11 15:43:00,111.97,111.981,111.957,111.981,180899998.0
2005-07-11 15:44:00,111.98,111.986,111.979,111.986,234600000.0
2005-07-11 15:45:00,112.01,112.018,112.004,112.018,399299999.0
2005-07-11 15:46:00,112.0,112.0,111.977,111.982,368200001.0
2005-07-11 15:47:00,112.014,112.016,111.98,111.997,198399999.0
2005-07-11 15:48:00,111.998,112.002,111.973,111.995,385000008.0
2005-07-11 15:49:00,112.008,112.028,111.994,111.994,146699999.0
2005-07-11 15:50:00,111.995,112.009,111.984,111.993,493399996.0
2005-07-11 15:51:00,112.0,112.026,111.99,112.026,364100005.0
2005-07-11 15:52:00,111.988,111.99,111.974,111.98,375900002.0
2005-07-11 15:53:00,112.005,112.02,111.985,111.985,182000002.0
2005-07-11 15:54:00,111.994,112.024,111.994,112.017,433499998.0
2005-07-11 15:55:00,111.985,111.985,111.967,111.97,299399999.0
2005-07-11 15:56:00,111.982,111.988,111.95,111.959,314399996.0
2005-07-11 15:57:00,111.948,111.996,111.943,111.996,179700002.0
2005-07-11 15:58:00,111.988,111.996,111.974,111.974,395800000.0
2005-07-11 15:59:00,111.97,111.974,111.956,111.957,352500005.0
2005-07-11 16:00:00,111.96,111.987,111.956,111.959,307600000.0
2005-07-11 16:01:00,111.94,111.974,111.939,111.974,226900004.0
2005-07-11 16:02:00,111.988,111.992,111.983,111.989,173800002.0
2005-07-11 16:03:00,112.002,112.01,111.976,111.989,184699995.0
2005-07-11 16:04:00,111.98,112.015,111.978,112.011,277100002.0
2005-07-11 16:05:00,111.988,112.0,111.984,112.0,248000000.0
2005-07-11 16:06:00,112.002,112.002,111.974,111.979,224700003.0
2005-07-11 16:07:00,111.97,111.985,111.97,111.98,263700002.0
2005-07-11 16:08:00,111.964,111.969,111.963,111.965,167699997.0
2005-07-11 16:09:00,111.965,111.996,111.955,111.97,216300000.0
2005-07-11 16:10:00,111.965,111.967,111.948,111.948,127000001.0
2005-07-11 16:11:00,111.972,111.981,111.949,111.97,365700000.0
2005-07-11 16:12:00,111.965,111.971,111.956,111.956,336900002.0
2005-07-11 16:13:00,111.967,111.983,111.959,111.963,372299999.0
2005-07-11 16:14:00,111.985,111.994,111.97,111.981,261100001.0
2005-07-11 16:15:00,111.973,111.985,111.963,111.967,374500000.0
2005-07-11 16:16:00,111.985,111.986,111.943,111.947,341499997.0
2005-07-11 16:17:00,111.936,111.936,111.917,111.919,219600002.0
2005-07-11 16:18:00,111.915,111.915,111.9,111.905,200399999.0
2005-07-11 16:19:00,111.937,111.954,111.907,111.94,229799998.0
2005-07-11 16:20:00,111.893,111.899,111.872,111.876,160299999.0
2005-07-11 16:21:00,111.869,111.869,111.845,111.853,133100003.0
2005-07-11 16:22:00,111.863,111.871,111.84,111.871,269900004.0
2005-07-11 16:23:00,111.86,111.874,111.859,111.86,135200000.0
2005-07-11 16:24:00,111.862,111.9,111.862,111.878,58700000.0
2005-07-11 16:25:00,111.836,111.873,111.835,111.845,164099999.0
2005-07-11 16:26:00,111.825,111.861,111.825,111.839,350199998.0
2005-07-11 16:27:00,111.847,111.876,111.822,111.837,279700004.0
2005-07-11 16:28:00,111.833,111.871,111.824,111.861,268500005.0
2005-07-11 16:29:00,111.843,111.843,111.839,111.839,240399999.0
2005-07-11 16:30:00,111.87,111.88,111.841,111.848,276299996.0
2005-07-11 16:31:00,111.852,111.866,111.846,111.85,143600000.0
2005-07-11 16:32:00,111.825,111.857,111.824,111.85,177700004.0
2005-07-11 16:33:00,111.84,111.86,111.84,111.846,163700001.0
2005-07-11 16:34:00,111.847,111.877,111.847,111.871,103999999.0
2005-07-11 16:35:00,111.898,111.899,111.861,111.876,457999995.0
2005-07-11 16:36:00,111.887,111.9,111.868,111.868,306700000.0
2005-07-11 16:37:00,111.855,111.882,111.855,111.856,308999996.0
2005-07-11 16:38:00,111.842,111.849,111.836,111.847,119799997.0
2005-07-11 16:39:00,111.848,111.86,111.834,111.834,306299991.0
2005-07-11 16:40:00,111.826,111.833,111.814,111.833,217099998.0
2005-07-11 16:41:00,111.852,111.875,111.842,111.842,218199994.0
2005-07-11 16:42:00,111.84,111.866,111.84,111.861,314600003.0
2005-07-11 16:43:00,111.88,111.881,111.87,111.877,293599993.0
2005-07-11 16:44:00,111.87,111.87,111.849,111.865,147499997.0
2005-07-11 16:45:00,111.872,111.878,111.853,111.869,331299992.0
2005-07-11 16:46:00,111.837,111.837,111.807,111.814,141799999.0
2005-07-11 16:47:00,111.818,111.82,111.798,111.812,283500001.0
2005-07-11 16:48:00,111.807,111.844,111.807,111.842,340900005.0
2005-07-11 16:49:00,111.817,111.844,111.817,111.841,164600001.0
2005-07-11 16:50:00,111.843,111.893,111.836,111.878,317800000.0
2005-07-11 16:51:00,111.86,111.86,111.811,111.811,310299999.0
2005-07-11 16:52:00,111.802,111.811,111.8,111.8,170200001.0
2005-07-11 16:53:00,111.797,111.797,111.78,111.78,162400004.0
2005-07-11 16:54:00,111.791,111.791,111.742,111.742,166099998.0
2005-07-11 16:55:00,111.713,111.746,111.713,111.746,211800000.0
2005-07-11 16:56:00,111.735,111.735,111.71,111.723,183400001.0
2005-07-11 16:57:00,111.728,111.738,111.719,111.738,155699997.0
2005-07-11 16:58:00,111.741,111.761,111.73,111.746,343499997.0
2005-07-11 16:59:00,111.764,111.81,111.764,111.798,234700001.0
2005-07-11 17:00:00,111.802,111.85,111.802,111.839,276299998.0
2005-07-11 17:01:00,111.832,111.832,111.809,111.818,259000004.0
2005-07-11 17:02:00,111.828,111.843,111.827,111.843,239199998.0
2005-07-11 17:03:00,111.826,111.841,111.826,111.839,158700001.0
2005-07-11 17:04:00,111.839,111.839,111.813,111.813,246700004.0
2005-07-11 17:05:00,111.822,111.842,111.816,111.816,130100002.0
2005-07-11 17:06:00,111.828,111.84,111.827,111.829,97000000.0
2005-07-11 17:07:00,111.837,111.85,111.804,111.805,261000000.0
2005-07-11 17:08:00,111.811,111.828,111.805,111.827,223600000.0
2005-07-11 17:09:00,111.817,111.848,111.817,111.826,281100005.0
2005-07-11 17:10:00,111.828,111.853,111.826,111.828,302999992.0
2005-07-11 17:11:00,111.84,111.84,111.824,111.827,203500001.0
2005-07-11 17:12:00,111.818,111.819,111.799,111.801,267700001.0
2005-07-11 17:13:00,111.798,111.832,111.786,111.792,367800005.0
2005-07-11 17:14:00,111.773,111.801,111.765,111.798,212000000.0
2005-07-11 17:15:00,111.755,111.768,111.755,111.767,184100005.0
2005-07-11 17:16:00,111.77,111.781,111.753,111.759,187000002.0
2005-07-11 17:17:00,111.75,111.75,111.733,111.744,207099998.0
2005-07-11 17:18:00,111.742,111.767,111.742,111.752,112100000.0
2005-07-11 17:19:00,111.736,111.759,111.735,111.735,263499998.0
2005-07-11 17:20:00,111.731,111.731,111.697,111.7,360599996.0
2005-07-11 17:21:00,111.697,111.697,111.664,111.664,227300002.0
2005-07-11 17:22:00,111.681,111.706,111.681,111.706,162199998.0
2005-07-11 17:23:00,111.711,111.737,111.708,111.731,157399998.0
2005-07-11 17:24:00,111.74,111.757,111.74,111.742,159600003.0
2005-07-11 17:25:00,111.753,111.774,111.753,111.768,275599993.0
2005-07-11 17:26:00,111.736,111.758,111.73,111.758,258500000.0
2005-07-11 17:27:00,111.78,111.785,111.741,111.741,213999995.0
2005-07-11 17:28:00,111.738,111.762,111.723,111.736,202800005.0
2005-07-11 17:29:00,111.718,111.732,111.718,111.732,294000000.0
2005-07-11 17:30:00,111.737,111.742,111.725,111.725,76199998.0
2005-07-11 17:31:00,111.758,111.769,111.741,111.741,104500002.0
2005-07-11 17:32:00,111.735,111.746,111.72,111.724,278200000.0
2005-07-11 17:33:00,111.73,111.759,111.715,111.723,87699999.0
2005-07-11 17:34:00,111.737,111.774,111.724,111.724,313799994.0
2005-07-11 17:35:00,111.742,111.747,111.717,111.722,326599998.0
2005-07-11 17:36:00,111.735,111.767,111.722,111.724,362699992.0
2005-07-11 17:37:00,111.725,111.746,111.712,111.744,216600000.0
2005-07-11 17:38:00,111.72,111.74,111.7,111.704,262400001.0
2005-07-11 17:39:00,111.717,111.75,111.717,111.73,185600002.0
2005-07-11 17:40:00,111.715,111.746,111.706,111.722,260799997.0
2005-07-11 17:41:00,111.72,111.736,111.702,111.702,221999999.0
2005-07-11 17:42:00,111.707,111.721,111.693,111.693,444499996.0
2005-07-11 17:43:00,111.684,111.687,111.665,111.665,190300001.0
2005-07-11 17:44:00,111.687,111.7,111.672,111.683,329200001.0
2005-07-11 17:45:00,111.7,111.729,111.694,111.712,279399996.0
2005-07-11 17:46:00,111.708,111.714,111.68,111.69,197499997.0
2005-07-11 17:47:00,111.683,111.725,111.682,111.715,105700000.0
2005-07-11 17:48:00,111.705,111.735,111.705,111.713,209600003.0
2005-07-11 17:49:00,111.708,111.718,111.698,111.698,353799999.0
2005-07-11 17:50:00,111.696,111.748,111.696,111.739,308099996.0
2005-07-11 17:51:00,111.719,111.734,111.711,111.721,208600000.0
2005-07-11 17:52:00,111.706,111.715,111.706,111.715,224200000.0
2005-07-11 17:53:00,111.738,111.747,111.729,111.735,367700004.0
2005-07-11 17:54:00,111.737,111.751,111.737,111.747,78799998.0
2005-07-11 17:55:00,111.752,111.783,111.752,111.776,223899995.0
2005-07-11 17:56:00,111.756,111.764,111.747,111.747,156000001.0
2005-07-11 17:57:00,111.74,111.762,111.729,111.732,252700002.0
2005-07-11 17:58:00,111.75,111.762,111.73,111.759,207800003.0
2005-07-11 17:59:00,111.765,111.775,111.737,111.747,268400004.0
2005-07-11 18:00:00,111.745,111.781,111.745,111.77,274100004.0
2005-07-11 18:01:00,111.737,111.777,111.737,111.753,2082099999.0
2005-07-11 18:02:00,111.76,111.76,111.76,111.76,1951000002.0
2005-07-11 18:03:00,111.77,111.78,111.77,111.78,1951000002.0
2005-07-11 18:04:00,111.79,111.8,111.79,111.8,1951000002.0
2005-07-11 18:05:00,111.79,111.8,111.78,111.8,1951000002.0
2005-07-11 18:06:00,111.79,111.8,111.78,111.79,1951000002.0
2005-07-11 18:07:00,111.78,111.79,111.78,111.78,1951000002.0
2005-07-11 18:09:00,111.77,111.78,111.76,111.78,1951000002.0
2005-07-11 18:10:00,111.77,111.78,111.77,111.77,1951000002.0
2005-07-11 18:11:00,111.758,111.8,111.747,111.747,1951000002.0
2005-07-11 18:12:00,111.77,111.792,111.732,111.732,2119500011.0
2005-07-11 18:13:00,111.74,111.76,111.74,111.74,2130600004.0
2005-07-11 18:14:00,111.75,111.76,111.75,111.76,2130600004.0
2005-07-11 18:15:00,111.75,111.75,111.75,111.75,2130600004.0
2005-07-11 18:16:00,111.74,111.74,111.72,111.74,2130600004.0
2005-07-11 18:17:00,111.709,111.754,111.709,111.745,2130600004.0
2005-07-11 18:18:00,111.75,111.76,111.74,111.75,2101099996.0
2005-07-11 18:19:00,111.74,111.75,111.74,111.75,2101099996.0
2005-07-11 18:20:00,111.76,111.76,111.76,111.76,2101099996.0
2005-07-11 18:21:00,111.74,111.74,111.74,111.74,2101099996.0
2005-07-11 18:22:00,111.72,111.74,111.72,111.74,2101099996.0
2005-07-11 18:23:00,111.74,111.75,111.74,111.74,2101099996.0
2005-07-11 18:24:00,111.75,111.75,111.74,111.74,2101099996.0
2005-07-11 18:25:00,111.75,111.75,111.72,111.75,2101099996.0
2005-07-11 18:26:00,111.753,111.76,111.73,111.738,2101099996.0
2005-07-11 18:27:00,111.739,111.778,111.737,111.747,1768600013.0
2005-07-11 18:28:00,111.75,111.76,111.75,111.75,2033599987.0
2005-07-11 18:29:00,111.74,111.76,111.74,111.76,2033599987.0
2005-07-11 18:30:00,111.745,111.749,111.725,111.725,2033599987.0
2005-07-11 18:31:00,111.75,111.75,111.75,111.75,1737299992.0
2005-07-11 18:33:00,111.76,111.79,111.76,111.77,1737299992.0
2005-07-11 18:34:00,111.78,111.8,111.77,111.8,1737299992.0
2005-07-11 18:35:00,111.79,111.8,111.79,111.8,1737299992.0
2005-07-11 18:36:00,111.784,111.808,111.784,111.808,1737299992.0
2005-07-11 18:37:00,111.83,111.843,111.805,111.817,1073099995.0
2005-07-11 18:38:00,111.819,111.859,111.807,111.823,1311899990.0
2005-07-11 18:39:00,111.821,111.852,111.802,111.802,972599992.0
2005-07-11 18:40:00,111.805,111.816,111.8,111.816,1395500001.0
2005-07-11 18:41:00,111.816,111.834,111.815,111.828,1577000006.0
2005-07-11 18:42:00,111.825,111.846,111.825,111.838,2025500018.0
2005-07-11 18:43:00,111.839,111.868,111.83,111.854,975900001.0
2005-07-11 18:44:00,111.843,111.886,111.84,111.842,767900001.0
2005-07-11 18:45:00,111.861,111.869,111.837,111.841,1773199999.0
2005-07-11 18:46:00,111.85,111.883,111.841,111.841,1346300000.0
2005-07-11 18:47:00,111.844,111.844,111.837,111.837,450399998.0
2005-07-11 18:48:00,111.846,111.863,111.841,111.842,764500000.0
2005-07-11 18:49:00,111.842,111.894,111.842,111.888,1262599997.0
2005-07-11 18:50:00,111.865,111.874,111.862,111.866,1871099997.0
2005-07-11 18:51:00,111.889,111.907,111.846,111.874,1926900006.0
2005-07-11 18:52:00,111.869,111.893,111.859,111.864,1829299999.0
2005-07-11 18:53:00,111.873,111.911,111.856,111.902,1358199988.0
2005-07-11 18:54:00,111.908,111.92,111.878,111.903,1581700001.0
2005-07-11 18:55:00,111.908,111.925,111.879,111.89,1619899993.0
2005-07-11 18:56:00,111.908,111.923,111.905,111.923,459900000.0
2005-07-11 18:57:00,111.929,111.957,111.929,111.951,1125699993.0
2005-07-11 18:58:00,111.92,111.92,111.893,111.915,1378299995.0
2005-07-11 18:59:00,111.918,111.928,111.912,111.923,1599699994.0
2005-07-11 19:00:00,111.924,111.963,111.905,111.936,705199996.0
2005-07-11 19:01:00,111.945,111.952,111.91,111.927,620099997.0
2005-07-11 19:02:00,111.908,111.908,111.879,111.9,748799997.0
2005-07-11 19:03:00,111.9,111.939,111.887,111.899,1665900003.0
2005-07-11 19:04:00,111.914,111.958,111.903,111.922,739700005.0
2005-07-11 19:05:00,111.913,111.934,111.89,111.89,766999996.0
2005-07-11 19:06:00,111.9,111.939,111.891,111.909,1088899981.0
2005-07-11 19:07:00,111.9,111.9,111.88,111.9,1764099998.0
2005-07-11 19:08:00,111.886,111.918,111.875,111.9,1764099998.0
2005-07-11 19:09:00,111.877,111.886,111.872,111.886,756699998.0
2005-07-11 19:10:00,111.896,111.946,111.895,111.922,677900002.0
2005-07-11 19:11:00,111.899,111.923,111.89,111.9,529599998.0
2005-07-11 19:12:00,111.9,111.93,111.89,111.91,1022300005.0
2005-07-11 19:13:00,111.894,111.933,111.893,111.893,647200012.0
2005-07-11 19:14:00,111.923,111.934,111.882,111.882,946900000.0
2005-07-11 19:15:00,111.916,111.927,111.867,111.884,1874799999.0
2005-07-11 19:16:00,111.897,111.924,111.884,111.884,1140499993.0
2005-07-11 19:17:00,111.903,111.917,111.87,111.87,1255300008.0
2005-07-11 19:18:00,111.887,111.914,111.852,111.852,719600004.0
2005-07-11 19:19:00,111.857,111.9,111.857,111.881,1634900009.0
2005-07-11 19:20:00,111.861,111.882,111.851,111.871,746999997.0
2005-07-11 19:21:00,111.881,111.89,111.859,111.869,1223699999.0
2005-07-11 19:22:00,111.877,111.923,111.877,111.904,934400009.0
2005-07-11 19:23:00,111.91,111.91,111.91,111.91,1869000002.0
2005-07-11 19:24:00,111.898,111.922,111.883,111.883,1869000002.0
2005-07-11 19:25:00,111.885,111.911,111.872,111.88,1818299995.0
2005-07-11 19:26:00,111.88,111.89,111.87,111.87,1763399994.0
2005-07-11 19:27:00,111.862,111.898,111.853,111.867,1763399994.0
2005-07-11 19:28:00,111.866,111.907,111.851,111.864,957899993.0
2005-07-11 19:29:00,111.854,111.854,111.847,111.847,617400003.0
2005-07-11 19:30:00,111.85,111.901,111.85,111.85,934700005.0
2005-07-11 19:31:00,111.884,111.895,111.844,111.875,1603499995.0
2005-07-11 19:32:00,111.853,111.892,111.851,111.865,1723499995.0
2005-07-11 19:33:00,111.856,111.889,111.848,111.884,965699999.0
2005-07-11 19:34:00,111.875,111.888,111.85,111.881,1025299991.0
2005-07-11 19:35:00,111.866,111.898,111.862,111.869,1520700018.0
2005-07-11 19:36:00,111.87,111.898,111.845,111.887,490199997.0
2005-07-11 19:37:00,111.862,111.883,111.851,111.853,219000001.0
2005-07-11 19:38:00,111.855,111.898,111.845,111.852,1047399990.0
2005-07-11 19:39:00,111.855,111.906,111.847,111.897,1295000006.0
2005-07-11 19:40:00,111.877,111.926,111.869,111.903,927900003.0
2005-07-11 19:41:00,111.915,111.915,111.894,111.897,1300100003.0
2005-07-11 19:42:00,111.91,111.928,111.891,111.9,1097600006.0
2005-07-11 19:43:00,111.917,111.928,111.871,111.872,446699995.0
2005-07-11 19:44:00,111.873,111.873,111.858,111.858,1031000009.0
2005-07-11 19:45:00,111.882,111.906,111.85,111.875,867600003.0
2005-07-11 19:46:00,111.861,111.915,111.861,111.864,1115799999.0
2005-07-11 19:47:00,111.844,111.886,111.84,111.84,596300001.0
2005-07-11 19:48:00,111.832,111.894,111.828,111.885,1586400003.0
2005-07-11 19:49:00,111.862,111.877,111.842,111.872,717100000.0
2005-07-11 19:50:00,111.855,111.874,111.843,111.856,677099994.0
2005-07-11 19:51:00,111.862,111.878,111.843,111.849,704000000.0
2005-07-11 19:52:00,111.847,111.877,111.833,111.852,819500003.0
2005-07-11 19:53:00,111.857,111.881,111.842,111.881,1177200001.0
2005-07-11 19:54:00,111.847,111.868,111.833,111.853,1560400003.0
2005-07-11 19:55:00,111.845,111.871,111.816,111.871,631800002.0
2005-07-11 19:56:00,111.833,111.833,111.822,111.826,694000001.0
2005-07-11 19:57:00,111.855,111.867,111.818,111.821,518999997.0
2005-07-11 19:58:00,111.825,111.848,111.81,111.822,1533000018.0
2005-07-11 19:59:00,111.844,111.858,111.819,111.819,1162999991.0
2005-07-11 20:00:00,111.822,111.848,111.822,111.831,230300004.0
2005-07-11 20:01:00,111.831,111.847,111.808,111.824,620300004.0
2005-07-11 20:02:00,111.81,111.814,111.806,111.808,1507700015.0
2005-07-11 20:03:00,111.838,111.858,111.801,111.835,673699997.0
2005-07-11 20:04:00,111.806,111.853,111.793,111.807,991500005.0
2005-07-11 20:05:00,111.821,111.85,111.79,111.85,1096400003.0
2005-07-11 20:06:00,111.828,111.849,111.8,111.823,1531600011.0
2005-07-11 20:07:00,111.822,111.847,111.81,111.81,828199991.0
2005-07-11 20:08:00,111.794,111.844,111.794,111.809,937799998.0
2005-07-11 20:09:00,111.802,111.832,111.8,111.804,991699998.0
2005-07-11 20:10:00,111.805,111.836,111.775,111.784,812199987.0
2005-07-11 20:11:00,111.778,111.797,111.756,111.775,1572200005.0
2005-07-11 20:12:00,111.78,111.78,111.77,111.78,834899994.0
2005-07-11 20:13:00,111.76,111.767,111.757,111.762,834899994.0
2005-07-11 20:14:00,111.768,111.807,111.751,111.765,1233699995.0
2005-07-11 20:15:00,111.777,111.805,111.754,111.78,1513000008.0
2005-07-11 20:16:00,111.759,111.788,111.743,111.757,1033100004.0
2005-07-11 20:17:00,111.76,111.809,111.751,111.751,1066800013.0
2005-07-11 20:18:00,111.758,111.793,111.758,111.762,170299999.0
2005-07-11 20:19:00,111.769,111.79,111.769,111.775,1300499994.0
2005-07-11 20:20:00,111.781,111.795,111.751,111.775,600600003.0
2005-07-11 20:21:00,111.777,111.798,111.761,111.772,1380900003.0
2005-07-11 20:22:00,111.77,111.788,111.757,111.77,1361700005.0
2005-07-11 20:23:00,111.768,111.782,111.734,111.782,1188599993.0
2005-07-11 20:24:00,111.751,111.751,111.738,111.74,831600006.0
2005-07-11 20:25:00,111.765,111.778,111.731,111.759,1050100006.0
2005-07-11 20:26:00,111.766,111.772,111.735,111.771,944700001.0
2005-07-11 20:27:00,111.748,111.776,111.741,111.741,955400006.0
2005-07-11 20:28:00,111.74,111.785,111.734,111.735,2009299990.0
2005-07-11 20:29:00,111.74,111.76,111.74,111.76,1864100003.0
2005-07-11 20:30:00,111.75,111.76,111.75,111.75,1864100003.0
2005-07-11 20:31:00,111.76,111.76,111.76,111.76,1864100003.0
2005-07-11 20:32:00,111.765,111.788,111.739,111.749,1864100003.0
2005-07-11 20:33:00,111.749,111.782,111.749,111.782,654700002.0
2005-07-11 20:34:00,111.77,111.778,111.748,111.773,408400003.0
2005-07-11 20:35:00,111.755,111.785,111.745,111.771,519000000.0
2005-07-11 20:36:00,111.779,111.789,111.761,111.782,535099993.0
2005-07-11 20:37:00,111.784,111.803,111.774,111.803,522699995.0
2005-07-11 20:38:00,111.793,111.81,111.761,111.803,1179600003.0
2005-07-11 20:39:00,111.792,111.792,111.769,111.785,1229399996.0
2005-07-11 20:40:00,111.79,111.8,111.79,111.79,1103899999.0
2005-07-11 20:41:00,111.779,111.826,111.779,111.797,1103899999.0
2005-07-11 20:42:00,111.782,111.806,111.774,111.781,1194300000.0
2005-07-11 20:43:00,111.772,111.82,111.772,111.795,1439000009.0
2005-07-11 20:44:00,111.785,111.788,111.778,111.785,1323400007.0
2005-07-11 20:45:00,111.786,111.818,111.77,111.773,1270900016.0
2005-07-11 20:46:00,111.801,111.803,111.755,111.791,1431100003.0
2005-07-11 20:47:00,111.792,111.807,111.75,111.765,1913999992.0
2005-07-11 20:48:00,111.771,111.807,111.771,111.795,1570200011.0
2005-07-11 20:49:00,111.773,111.773,111.763,111.769,954399995.0
2005-07-11 20:50:00,111.782,111.817,111.765,111.765,1816300001.0
2005-07-11 20:51:00,111.764,111.817,111.764,111.769,647100013.0
2005-07-11 20:52:00,111.777,111.808,111.777,111.805,40800000.0
2005-07-11 20:53:00,111.805,111.816,111.768,111.769,1453499998.0
2005-07-11 20:54:00,111.779,111.801,111.771,111.771,533000004.0
2005-07-11 20:55:00,111.793,111.807,111.771,111.789,1889800015.0
2005-07-11 20:56:00,111.769,111.797,111.769,111.792,578000010.0
2005-07-11 20:57:00,111.777,111.792,111.771,111.785,1385300009.0
2005-07-11 20:58:00,111.78,111.78,111.77,111.78,1987400004.0
2005-07-11 21:00:00,111.78,111.808,111.766,111.782,1987400004.0
2005-07-11 21:01:00,111.765,111.765,111.76,111.76,1351100003.0
2005-07-11 21:02:00,111.76,111.779,111.752,111.757,707600003.0
2005-07-11 21:03:00,111.756,111.807,111.756,111.787,1060400000.0
2005-07-11 21:04:00,111.775,111.805,111.767,111.769,459000004.0
2005-07-11 21:05:00,111.785,111.8,111.759,111.759,503600006.0
2005-07-11 21:06:00,111.781,111.796,111.763,111.764,893300004.0
2005-07-11 21:07:00,111.765,111.799,111.765,111.794,1038500002.0
2005-07-11 21:08:00,111.768,111.806,111.768,111.803,582900004.0
2005-07-11 21:09:00,111.795,111.795,111.767,111.784,403900005.0
2005-07-11 21:10:00,111.771,111.799,111.77,111.797,553499999.0
2005-07-11 21:11:00,111.786,111.788,111.768,111.769,202899998.0
2005-07-11 21:12:00,111.767,111.792,111.767,111.788,479300003.0
2005-07-11 21:13:00,111.762,111.801,111.762,111.78,527599998.0
2005-07-11 21:14:00,111.786,111.801,111.774,111.774,1856700009.0
2005-07-11 21:15:00,111.774,111.819,111.774,111.786,1573699990.0
2005-07-11 21:16:00,111.797,111.821,111.786,111.821,1007300000.0
2005-07-11 21:17:00,111.795,111.832,111.795,111.802,1856899999.0
2005-07-11 21:18:00,111.802,111.824,111.773,111.773,978700005.0
2005-07-11 21:19:00,111.772,111.826,111.769,111.769,1203499999.0
2005-07-11 21:20:00,111.793,111.806,111.763,111.785,1272499986.0
2005-07-11 21:21:00,111.814,111.827,111.791,111.8,1392499999.0
2005-07-11 21:22:00,111.782,111.806,111.777,111.787,1953099991.0
2005-07-11 21:23:00,111.792,111.828,111.785,111.789,1003900011.0
2005-07-11 21:24:00,111.789,111.835,111.786,111.81,1697199985.0
2005-07-11 21:25:00,111.806,111.807,111.778,111.805,1906600005.0
2005-07-11 21:26:00,111.806,111.814,111.77,111.806,914600004.0
2005-07-11 21:27:00,111.795,111.821,111.789,111.807,689599996.0
2005-07-11 21:28:00,111.798,111.826,111.78,111.814,264300001.0
2005-07-11 21:29:00,111.81,111.823,111.799,111.799,634600005.0
2005-07-11 21:30:00,111.785,111.823,111.785,111.817,1057399995.0
2005-07-11 21:31:00,111.774,111.819,111.774,111.81,483399992.0
2005-07-11 21:32:00,111.801,111.801,111.77,111.785,999099994.0
2005-07-11 21:33:00,111.782,111.818,111.78,111.813,514899992.0
2005-07-11 21:34:00,111.802,111.817,111.774,111.774,386799998.0
2005-07-11 21:35:00,111.775,111.795,111.761,111.795,347499997.0
2005-07-11 21:36:00,111.8,111.804,111.769,111.769,742099994.0
2005-07-11 21:37:00,111.77,111.791,111.752,111.754,463300005.0
2005-07-11 21:38:00,111.757,111.766,111.75,111.754,228200001.0
2005-07-11 21:39:00,111.762,111.787,111.745,111.764,693800004.0
2005-07-11 21:40:00,111.75,111.786,111.745,111.745,730200004.0
2005-07-11 21:41:00,111.743,111.777,111.735,111.758,888900001.0
2005-07-11 21:42:00,111.777,111.806,111.766,111.786,1078499991.0
2005-07-11 21:43:00,111.787,111.798,111.778,111.789,324400001.0
2005-07-11 21:44:00,111.776,111.806,111.76,111.776,1525399994.0
2005-07-11 21:45:00,111.779,111.799,111.765,111.792,465200002.0
2005-07-11 21:46:00,111.76,111.795,111.748,111.767,995799986.0
2005-07-11 21:47:00,111.764,111.786,111.762,111.772,632799988.0
2005-07-11 21:48:00,111.765,111.794,111.758,111.758,1014799988.0
2005-07-11 21:49:00,111.776,111.79,111.764,111.79,594999998.0
2005-07-11 21:50:00,111.797,111.797,111.769,111.78,181099996.0
2005-07-11 21:51:00,111.783,111.789,111.771,111.778,650899997.0
2005-07-11 21:52:00,111.79,111.807,111.785,111.806,240399997.0
2005-07-11 21:53:00,111.778,111.817,111.778,111.806,427100005.0
2005-07-11 21:54:00,111.785,111.807,111.776,111.789,706800004.0
2005-07-11 21:55:00,111.804,111.81,111.779,111.779,170300001.0
2005-07-11 21:56:00,111.797,111.813,111.783,111.813,640400005.0
2005-07-11 21:57:00,111.779,111.781,111.777,111.778,235300003.0
2005-07-11 21:58:00,111.805,111.809,111.787,111.793,298999996.0
2005-07-11 21:59:00,111.797,111.814,111.781,111.806,423099998.0
2005-07-11 22:00:00,111.807,111.819,111.787,111.8,1106400000.0
2005-07-11 22:01:00,111.805,111.825,111.782,111.821,1202999998.0
2005-07-11 22:02:00,111.814,111.818,111.777,111.798,901100007.0
2005-07-11 22:03:00,111.805,111.815,111.796,111.809,257500001.0
2005-07-11 22:04:00,111.801,111.823,111.79,111.817,756400008.0
2005-07-11 22:05:00,111.8,111.811,111.796,111.802,209299999.0
2005-07-11 22:06:00,111.79,111.79,111.79,111.79,155899997.0
2005-07-11 22:07:00,111.804,111.816,111.789,111.799,295199998.0
2005-07-11 22:08:00,111.795,111.815,111.794,111.803,409699996.0
2005-07-11 22:09:00,111.811,111.822,111.806,111.808,295100004.0
2005-07-11 22:10:00,111.814,111.834,111.811,111.811,286500003.0
2005-07-11 22:11:00,111.802,111.839,111.8,111.817,611099999.0
2005-07-11 22:12:00,111.81,111.827,111.801,111.808,178599999.0
2005-07-11 22:13:00,111.805,111.828,111.801,111.82,445900002.0
2005-07-11 22:14:00,111.805,111.83,111.793,111.793,385299996.0
2005-07-11 22:15:00,111.815,111.817,111.793,111.805,357399996.0
2005-07-11 22:16:00,111.823,111.837,111.796,111.815,566699998.0
2005-07-11 22:17:00,111.799,111.826,111.799,111.811,253700005.0
2005-07-11 22:18:00,111.79,111.795,111.785,111.79,531200002.0
2005-07-11 22:19:00,111.801,111.816,111.783,111.785,339900000.0
2005-07-11 22:20:00,111.79,111.818,111.785,111.797,298300002.0
2005-07-11 22:21:00,111.789,111.792,111.777,111.783,260999998.0
2005-07-11 22:22:00,111.78,111.809,111.776,111.791,168500002.0
2005-07-11 22:23:00,111.8,111.805,111.784,111.795,288799994.0
2005-07-11 22:24:00,111.798,111.798,111.774,111.786,388699999.0
2005-07-11 22:25:00,111.773,111.773,111.759,111.772,139099998.0
2005-07-11 22:26:00,111.782,111.8,111.768,111.788,300199998.0
2005-07-11 22:27:00,111.779,111.804,111.754,111.793,636800000.0
2005-07-11 22:28:00,111.792,111.799,111.775,111.785,316500000.0
2005-07-11 22:29:00,111.779,111.8,111.779,111.793,215800006.0
2005-07-11 22:30:00,111.777,111.785,111.759,111.759,340000001.0
2005-07-11 22:31:00,111.79,111.806,111.78,111.803,259599997.0
2005-07-11 22:32:00,111.801,111.805,111.761,111.785,604699996.0
2005-07-11 22:33:00,111.785,111.792,111.764,111.771,918400013.0
2005-07-11 22:34:00,111.763,111.805,111.74,111.74,790200006.0
2005-07-11 22:35:00,111.749,111.783,111.749,111.778,373300001.0
2005-07-11 22:36:00,111.761,111.774,111.761,111.768,842699996.0
2005-07-11 22:37:00,111.787,111.8,111.775,111.782,388900006.0
2005-07-11 22:38:00,111.799,111.809,111.784,111.802,425400008.0
2005-07-11 22:39:00,111.78,111.81,111.78,111.81,240399999.0
2005-07-11 22:40:00,111.791,111.817,111.778,111.793,652100005.0
2005-07-11 22:41:00,111.79,111.805,111.779,111.797,173400004.0
2005-07-11 22:42:00,111.78,111.804,111.78,111.792,238299996.0
2005-07-11 22:43:00,111.803,111.81,111.78,111.786,408200000.0
2005-07-11 22:44:00,111.79,111.802,111.782,111.788,287800009.0
2005-07-11 22:45:00,111.801,111.816,111.779,111.797,293700002.0
2005-07-11 22:46:00,111.808,111.837,111.797,111.799,523500003.0
2005-07-11 22:47:00,111.818,111.824,111.799,111.805,184200000.0
2005-07-11 22:48:00,111.803,111.82,111.794,111.794,443699994.0
2005-07-11 22:49:00,111.812,111.814,111.786,111.805,310700002.0
2005-07-11 22:50:00,111.801,111.812,111.787,111.789,477200003.0
2005-07-11 22:51:00,111.802,111.804,111.781,111.785,296900003.0
2005-07-11 22:52:00,111.805,111.826,111.78,111.78,208800002.0
2005-07-11 22:53:00,111.788,111.809,111.78,111.8,286199994.0
2005-07-11 22:54:00,111.794,111.81,111.782,111.796,362500000.0
2005-07-11 22:55:00,111.784,111.802,111.779,111.785,294599998.0
2005-07-11 22:56:00,111.814,111.819,111.783,111.792,250800002.0
2005-07-11 22:57:00,111.798,111.821,111.778,111.795,588500006.0
2005-07-11 22:58:00,111.785,111.797,111.782,111.795,101100000.0
2005-07-11 22:59:00,111.794,111.812,111.789,111.798,311999997.0
2005-07-11 23:00:00,111.815,111.825,111.787,111.801,361099994.0
2005-07-11 23:01:00,111.793,111.837,111.792,111.82,314999999.0
2005-07-11 23:02:00,111.805,111.837,111.79,111.833,274400001.0
2005-07-11 23:03:00,111.825,111.834,111.795,111.795,123299998.0
2005-07-11 23:04:00,111.82,111.821,111.789,111.791,232500000.0
2005-07-11 23:05:00,111.8,111.824,111.795,111.809,314299999.0
2005-07-11 23:06:00,111.8,111.828,111.783,111.822,356000004.0
2005-07-11 23:07:00,111.818,111.824,111.803,111.811,434800008.0
2005-07-11 23:08:00,111.815,111.822,111.793,111.805,221300001.0
2005-07-11 23:09:00,111.788,111.81,111.778,111.803,123499999.0
2005-07-11 23:10:00,111.804,111.812,111.786,111.792,208499999.0
2005-07-11 23:11:00,111.802,111.811,111.779,111.779,252999996.0
2005-07-11 23:12:00,111.771,111.804,111.76,111.793,374899999.0
2005-07-11 23:13:00,111.77,111.803,111.77,111.793,262299995.0
2005-07-11 23:14:00,111.782,111.8,111.781,111.785,134299998.0
2005-07-11 23:15:00,111.782,111.805,111.776,111.795,370400003.0
2005-07-11 23:16:00,111.782,111.812,111.78,111.812,150899999.0
2005-07-11 23:17:00,111.803,111.803,111.755,111.755,170099999.0
2005-07-11 23:18:00,111.767,111.783,111.763,111.768,218600000.0
2005-07-11 23:19:00,111.765,111.792,111.765,111.783,246799998.0
2005-07-11 23:20:00,111.785,111.789,111.77,111.785,350700001.0
2005-07-11 23:21:00,111.783,111.789,111.764,111.764,309299995.0
2005-07-11 23:22:00,111.779,111.795,111.769,111.79,229799999.0
2005-07-11 23:23:00,111.788,111.798,111.774,111.79,244000000.0
2005-07-11 23:24:00,111.781,111.788,111.768,111.788,201700003.0
2005-07-11 23:25:00,111.762,111.777,111.761,111.769,370199999.0
2005-07-11 23:26:00,111.761,111.773,111.751,111.751,298499994.0
2005-07-11 23:27:00,111.765,111.789,111.76,111.773,194600002.0
2005-07-11 23:28:00,111.753,111.782,111.753,111.772,215499997.0
2005-07-11 23:29:00,111.783,111.801,111.783,111.786,97799998.0
2005-07-11 23:30:00,111.79,111.802,111.773,111.777,247600000.0
2005-07-11 23:31:00,111.787,111.795,111.758,111.779,304500001.0
2005-07-11 23:32:00,111.758,111.794,111.758,111.762,259899999.0
2005-07-11 23:33:00,111.769,111.788,111.751,111.751,41600000.0
2005-07-11 23:34:00,111.764,111.775,111.754,111.764,141700000.0
2005-07-11 23:35:00,111.76,111.777,111.742,111.742,108800002.0
2005-07-11 23:36:00,111.745,111.765,111.735,111.746,233700000.0
2005-07-11 23:37:00,111.782,111.789,111.743,111.743,243699998.0
2005-07-11 23:38:00,111.749,111.772,111.749,111.763,302200003.0
2005-07-11 23:39:00,111.742,111.757,111.738,111.744,193000000.0
2005-07-11 23:40:00,111.747,111.755,111.731,111.731,411300004.0
2005-07-11 23:41:00,111.745,111.761,111.731,111.747,296000001.0
2005-07-11 23:42:00,111.735,111.741,111.717,111.717,167999994.0
2005-07-11 23:43:00,111.718,111.731,111.692,111.692,270200003.0
2005-07-11 23:44:00,111.71,111.725,111.695,111.702,329000004.0
2005-07-11 23:45:00,111.72,111.72,111.69,111.716,264800005.0
2005-07-11 23:46:00,111.713,111.743,111.708,111.708,196600003.0
2005-07-11 23:47:00,111.729,111.733,111.704,111.716,318900004.0
2005-07-11 23:48:00,111.718,111.742,111.705,111.72,224199999.0
2005-07-11 23:49:00,111.703,111.725,111.697,111.712,336800001.0
2005-07-11 23:50:00,111.702,111.72,111.702,111.72,147799999.0
2005-07-11 23:51:00,111.735,111.744,111.707,111.712,340000004.0
2005-07-11 23:52:00,111.712,111.717,111.7,111.703,307699996.0
2005-07-11 23:53:00,111.717,111.731,111.704,111.704,333599992.0
2005-07-11 23:54:00,111.703,111.736,111.694,111.703,246899999.0
2005-07-11 23:55:00,111.725,111.733,111.702,111.713,315299999.0
2005-07-11 23:56:00,111.723,111.736,111.714,111.722,185700005.0
2005-07-11 23:57:00,111.735,111.746,111.704,111.707,195400001.0
2005-07-11 23:58:00,111.693,111.727,111.691,111.703,337899997.0
2005-07-11 23:59:00,111.721,111.721,111.687,111.687,196999999.0
2005-07-12 00:00:00,111.72,111.729,111.699,111.711,209999998.0
2005-07-12 00:01:00,111.722,111.728,111.694,111.694,305599999.0
2005-07-12 00:02:00,111.698,111.722,111.696,111.714,252200004.0
2005-07-12 00:03:00,111.705,111.705,111.7,111.7,41500000.0
2005-07-12 00:04:00,111.717,111.725,111.699,111.708,302999997.0
2005-07-12 00:05:00,111.715,111.733,111.701,111.705,140400003.0
2005-07-12 00:06:00,111.7,111.717,111.7,111.704,150500000.0
2005-07-12 00:07:00,111.71,111.732,111.705,111.72,235400001.0
2005-07-12 00:08:00,111.722,111.73,111.697,111.706,189500004.0
2005-07-12 00:09:00,111.691,111.718,111.69,111.714,199400000.0
2005-07-12 00:10:00,111.705,111.715,111.679,111.692,211999997.0
2005-07-12 00:11:00,111.68,111.718,111.68,111.704,246300000.0
2005-07-12 00:12:00,111.664,111.664,111.655,111.658,239000001.0
2005-07-12 00:13:00,111.682,111.684,111.659,111.665,307299996.0
2005-07-12 00:14:00,111.663,111.691,111.657,111.676,266200000.0
2005-07-12 00:15:00,111.667,111.685,111.667,111.681,217599998.0
2005-07-12 00:16:00,111.657,111.691,111.656,111.669,211999997.0
2005-07-12 00:17:00,111.698,111.715,111.656,111.656,224699999.0
2005-07-12 00:18:00,111.662,111.685,111.649,111.685,243199994.0
2005-07-12 00:19:00,111.67,111.681,111.641,111.643,313100002.0
2005-07-12 00:20:00,111.674,111.674,111.638,111.645,355099993.0
2005-07-12 00:21:00,111.638,111.679,111.638,111.675,243300000.0
2005-07-12 00:22:00,111.67,111.673,111.622,111.632,214600002.0
2005-07-12 00:23:00,111.647,111.663,111.633,111.637,258000000.0
2005-07-12 00:24:00,111.645,111.673,111.635,111.635,194000003.0
2005-07-12 00:25:00,111.627,111.672,111.626,111.672,445900010.0
2005-07-12 00:26:00,111.648,111.653,111.643,111.648,305900000.0
2005-07-12 00:27:00,111.68,111.68,111.66,111.671,237600002.0
2005-07-12 00:28:00,111.655,111.685,111.655,111.685,193300000.0
2005-07-12 00:29:00,111.668,111.696,111.668,111.695,147600000.0
2005-07-12 00:30:00,111.653,111.653,111.639,111.646,234199999.0
2005-07-12 00:31:00,111.668,111.668,111.642,111.658,290599997.0
2005-07-12 00:32:00,111.645,111.645,111.635,111.635,167200003.0
2005-07-12 00:33:00,111.656,111.662,111.642,111.653,358400004.0
2005-07-12 00:34:00,111.65,111.67,111.645,111.649,283100002.0
2005-07-12 00:35:00,111.678,111.679,111.642,111.664,240400006.0
2005-07-12 00:36:00,111.655,111.674,111.655,111.662,232599996.0
2005-07-12 00:37:00,111.655,111.671,111.646,111.646,232099998.0
2005-07-12 00:38:00,111.658,111.672,111.65,111.664,175400000.0
2005-07-12 00:39:00,111.651,111.676,111.646,111.662,269399997.0
2005-07-12 00:40:00,111.682,111.682,111.653,111.658,192299998.0
2005-07-12 00:41:00,111.692,111.7,111.664,111.664,182599995.0
2005-07-12 00:42:00,111.671,111.701,111.668,111.668,423799993.0
2005-07-12 00:43:00,111.673,111.696,111.654,111.696,251900007.0
2005-07-12 00:44:00,111.657,111.665,111.655,111.658,293199998.0
2005-07-12 00:45:00,111.707,111.707,111.672,111.672,137700000.0
2005-07-12 00:46:00,111.697,111.697,111.668,111.677,252600001.0
2005-07-12 00:47:00,111.69,111.701,111.67,111.67,221400003.0
2005-07-12 00:48:00,111.682,111.697,111.682,111.685,179700001.0
2005-07-12 00:49:00,111.682,111.712,111.682,111.696,179099995.0
2005-07-12 00:50:00,111.693,111.703,111.682,111.683,262000005.0
2005-07-12 00:51:00,111.674,111.702,111.67,111.688,39700000.0
2005-07-12 00:52:00,111.695,111.713,111.683,111.69,386899989.0
2005-07-12 00:53:00,111.678,111.702,111.678,111.702,287300001.0
2005-07-12 00:54:00,111.71,111.717,111.671,111.679,135799996.0
2005-07-12 00:55:00,111.69,111.707,111.675,111.685,340199997.0
2005-07-12 00:56:00,111.689,111.723,111.689,111.7,282299995.0
2005-07-12 00:57:00,111.685,111.695,111.685,111.69,239300002.0
2005-07-12 00:58:00,111.693,111.726,111.688,111.726,198000003.0
2005-07-12 00:59:00,111.712,111.72,111.68,111.685,316700000.0
2005-07-12 01:00:00,111.705,111.723,111.696,111.719,289700004.0
2005-07-12 01:01:00,111.703,111.717,111.686,111.686,243100000.0
2005-07-12 01:02:00,111.702,111.715,111.653,111.658,340400000.0
2005-07-12 01:03:00,111.67,111.716,111.67,111.708,188699997.0
2005-07-12 01:04:00,111.674,111.687,111.674,111.685,426899997.0
2005-07-12 01:05:00,111.708,111.737,111.708,111.735,222199998.0
2005-07-12 01:06:00,111.702,111.731,111.701,111.72,166799998.0
2005-07-12 01:07:00,111.727,111.745,111.72,111.72,154699998.0
2005-07-12 01:08:00,111.723,111.741,111.713,111.733,307699997.0
2005-07-12 01:09:00,111.738,111.738,111.696,111.702,253000003.0
2005-07-12 01:10:00,111.718,111.742,111.71,111.713,267800001.0
2005-07-12 01:11:00,111.705,111.746,111.699,111.746,354799998.0
2005-07-12 01:12:00,111.709,111.712,111.705,111.708,163900004.0
2005-07-12 01:13:00,111.728,111.744,111.712,111.72,285700006.0
2005-07-12 01:14:00,111.73,111.732,111.713,111.724,243299999.0
2005-07-12 01:15:00,111.708,111.726,111.697,111.697,369700000.0
2005-07-12 01:16:00,111.702,111.716,111.699,111.7,125000002.0
2005-07-12 01:17:00,111.728,111.728,111.699,111.714,279700002.0
2005-07-12 01:18:00,111.723,111.723,111.696,111.704,231899998.0
2005-07-12 01:19:00,111.687,111.711,111.684,111.691,133399999.0
2005-07-12 01:20:00,111.682,111.714,111.682,111.692,228100005.0
2005-07-12 01:21:00,111.697,111.71,111.674,111.69,215099998.0
2005-07-12 01:22:00,111.68,111.685,111.672,111.679,438300002.0
2005-07-12 01:23:00,111.705,111.715,111.676,111.706,304500002.0
2005-07-12 01:24:00,111.72,111.72,111.689,111.712,254600002.0
2005-07-12 01:25:00,111.717,111.717,111.672,111.673,280199997.0
2005-07-12 01:26:00,111.675,111.694,111.675,111.677,296100000.0
2005-07-12 01:27:00,111.675,111.682,111.666,111.666,143900002.0
2005-07-12 01:28:00,111.658,111.674,111.647,111.652,218199999.0
2005-07-12 01:29:00,111.675,111.69,111.655,111.655,172499997.0
2005-07-12 01:30:00,111.661,111.684,111.651,111.655,429000000.0
2005-07-12 01:31:00,111.685,111.696,111.661,111.684,289700003.0
2005-07-12 01:32:00,111.683,111.69,111.657,111.69,100400002.0
2005-07-12 01:33:00,111.688,111.698,111.665,111.698,239199995.0
2005-07-12 01:34:00,111.657,111.699,111.657,111.68,450699995.0
2005-07-12 01:35:00,111.666,111.703,111.666,111.689,279299998.0
2005-07-12 01:36:00,111.665,111.669,111.654,111.659,308799992.0
2005-07-12 01:37:00,111.663,111.683,111.656,111.656,208699998.0
2005-07-12 01:38:00,111.657,111.663,111.651,111.663,374699997.0
2005-07-12 01:39:00,111.672,111.696,111.664,111.664,152300001.0
2005-07-12 01:40:00,111.678,111.706,111.667,111.706,149199997.0
2005-07-12 01:41:00,111.691,111.691,111.656,111.669,150499997.0
2005-07-12 01:42:00,111.666,111.68,111.656,111.671,181700003.0
2005-07-12 01:43:00,111.64,111.645,111.637,111.643,104900000.0
2005-07-12 01:44:00,111.643,111.687,111.643,111.687,263600004.0
2005-07-12 01:45:00,111.668,111.695,111.658,111.695,499699990.0
2005-07-12 01:46:00,111.672,111.716,111.672,111.716,174800002.0
2005-07-12 01:47:00,111.693,111.724,111.688,111.713,155700002.0
2005-07-12 01:48:00,111.728,111.734,111.69,111.69,89400000.0
2005-07-12 01:49:00,111.688,111.701,111.673,111.675,281300000.0
2005-07-12 01:50:00,111.657,111.691,111.656,111.667,306599995.0
2005-07-12 01:51:00,111.695,111.704,111.678,111.704,193300003.0
2005-07-12 01:52:00,111.685,111.697,111.676,111.697,276600006.0
2005-07-12 01:53:00,111.68,111.726,111.68,111.725,264699999.0
2005-07-12 01:54:00,111.692,111.726,111.692,111.704,208100000.0
2005-07-12 01:55:00,111.724,111.736,111.696,111.736,129400001.0
2005-07-12 01:56:00,111.732,111.761,111.732,111.737,262199993.0
2005-07-12 01:57:00,111.755,111.763,111.729,111.734,190800002.0
2005-07-12 01:58:00,111.723,111.751,111.719,111.743,143900001.0
2005-07-12 01:59:00,111.742,111.767,111.731,111.731,263899997.0
2005-07-12 02:00:00,111.742,111.77,111.742,111.752,135799999.0
2005-07-12 02:01:00,111.76,111.773,111.749,111.768,168499999.0
2005-07-12 02:02:00,111.75,111.755,111.75,111.755,357900008.0
2005-07-12 02:03:00,111.772,111.772,111.732,111.732,190599999.0
2005-07-12 02:04:00,111.738,111.753,111.738,111.738,190699995.0
2005-07-12 02:05:00,111.748,111.78,111.748,111.771,154599998.0
2005-07-12 02:06:00,111.749,111.768,111.748,111.766,130900003.0
2005-07-12 02:07:00,111.745,111.77,111.745,111.77,137799998.0
2005-07-12 02:08:00,111.77,111.79,111.765,111.776,227600000.0
2005-07-12 02:09:00,111.775,111.786,111.746,111.754,185000001.0
2005-07-12 02:10:00,111.786,111.786,111.751,111.762,333900002.0
2005-07-12 02:11:00,111.76,111.79,111.755,111.783,79800000.0
2005-07-12 02:12:00,111.78,111.781,111.745,111.768,279699998.0
2005-07-12 02:13:00,111.745,111.745,111.722,111.734,463800001.0
2005-07-12 02:14:00,111.733,111.735,111.699,111.699,150500002.0
2005-07-12 02:15:00,111.683,111.707,111.676,111.698,126600000.0
2005-07-12 02:16:00,111.69,111.69,111.664,111.669,236500003.0
2005-07-12 02:17:00,111.667,111.667,111.651,111.651,70900000.0
2005-07-12 02:18:00,111.635,111.685,111.635,111.666,299100000.0
2005-07-12 02:19:00,111.64,111.653,111.625,111.625,219300001.0
2005-07-12 02:20:00,111.624,111.675,111.624,111.67,253099998.0
2005-07-12 02:21:00,111.647,111.647,111.632,111.645,220599997.0
2005-07-12 02:22:00,111.664,111.685,111.656,111.656,266800005.0
2005-07-12 02:23:00,111.67,111.702,111.663,111.663,171399997.0
2005-07-12 02:24:00,111.661,111.673,111.65,111.663,241800002.0
2005-07-12 02:25:00,111.67,111.672,111.649,111.654,217299998.0
2005-07-12 02:26:00,111.649,111.66,111.649,111.65,347999999.0
2005-07-12 02:27:00,111.66,111.679,111.66,111.673,315600005.0
2005-07-12 02:28:00,111.677,111.684,111.656,111.657,339299997.0
2005-07-12 02:29:00,111.68,111.684,111.655,111.655,185000002.0
2005-07-12 02:30:00,111.688,111.689,111.649,111.65,166200000.0
2005-07-12 02:31:00,111.668,111.688,111.655,111.688,293399999.0
2005-07-12 02:32:00,111.672,111.693,111.671,111.681,283100001.0
2005-07-12 02:33:00,111.683,111.705,111.676,111.705,116300002.0
2005-07-12 02:34:00,111.705,111.722,111.694,111.717,334699997.0
2005-07-12 02:35:00,111.72,111.737,111.702,111.702,357700000.0
2005-07-12 02:36:00,111.708,111.716,111.694,111.716,216499999.0
2005-07-12 02:37:00,111.687,111.693,111.681,111.693,135000000.0
2005-07-12 02:38:00,111.678,111.711,111.677,111.7,284100002.0
2005-07-12 02:39:00,111.663,111.696,111.655,111.661,195200004.0
2005-07-12 02:40:00,111.647,111.689,111.639,111.669,315800002.0
2005-07-12 02:41:00,111.658,111.658,111.622,111.622,204700002.0
2005-07-12 02:42:00,111.613,111.646,111.613,111.625,183799996.0
2005-07-12 02:43:00,111.63,111.635,111.622,111.622,215400000.0
2005-07-12 02:44:00,111.632,111.651,111.617,111.621,216599997.0
2005-07-12 02:45:00,111.62,111.646,111.612,111.622,434399999.0
2005-07-12 02:46:00,111.628,111.636,111.607,111.623,203600002.0
2005-07-12 02:47:00,111.611,111.652,111.611,111.613,250400002.0
2005-07-12 02:48:00,111.618,111.633,111.602,111.622,328400002.0
2005-07-12 02:49:00,111.617,111.633,111.617,111.618,122799999.0
2005-07-12 02:50:00,111.618,111.625,111.593,111.602,263600001.0
2005-07-12 02:51:00,111.64,111.641,111.612,111.641,302599998.0
2005-07-12 02:52:00,111.608,111.632,111.593,111.601,265600005.0
2005-07-12 02:53:00,111.605,111.617,111.6,111.6,266199994.0
2005-07-12 02:54:00,111.602,111.629,111.602,111.625,169499999.0
2005-07-12 02:55:00,111.628,111.638,111.621,111.621,207199997.0
2005-07-12 02:56:00,111.609,111.62,111.601,111.62,336199998.0
2005-07-12 02:57:00,111.625,111.645,111.61,111.61,140999998.0
2005-07-12 02:58:00,111.64,111.644,111.587,111.595,308799999.0
2005-07-12 02:59:00,111.598,111.627,111.587,111.587,301899991.0
2005-07-12 03:00:00,111.595,111.606,111.582,111.603,287800002.0
2005-07-12 03:01:00,111.589,111.6,111.57,111.6,179699999.0
2005-07-12 03:02:00,111.612,111.621,111.592,111.597,308800001.0
2005-07-12 03:03:00,111.617,111.633,111.617,111.618,176700001.0
2005-07-12 03:04:00,111.601,111.626,111.601,111.624,394000007.0
2005-07-12 03:05:00,111.585,111.606,111.583,111.592,327000001.0
2005-07-12 03:06:00,111.585,111.602,111.574,111.586,238100001.0
2005-07-12 03:07:00,111.555,111.603,111.554,111.603,185900004.0
2005-07-12 03:08:00,111.582,111.616,111.574,111.582,280600006.0
2005-07-12 03:09:00,111.563,111.563,111.55,111.557,212000003.0
2005-07-12 03:10:00,111.575,111.575,111.551,111.564,111700003.0
2005-07-12 03:11:00,111.577,111.593,111.559,111.567,251800001.0
2005-07-12 03:12:00,111.6,111.6,111.563,111.577,222400001.0
2005-07-12 03:13:00,111.595,111.597,111.579,111.579,320699999.0
2005-07-12 03:14:00,111.578,111.597,111.565,111.58,278499998.0
2005-07-12 03:15:00,111.588,111.597,111.574,111.596,313200004.0
2005-07-12 03:16:00,111.603,111.617,111.586,111.617,326200005.0
2005-07-12 03:17:00,111.601,111.614,111.601,111.605,195300004.0
2005-07-12 03:18:00,111.613,111.613,111.592,111.6,115000001.0
2005-07-12 03:19:00,111.607,111.624,111.588,111.602,308600003.0
2005-07-12 03:20:00,111.6,111.636,111.589,111.63,182799996.0
2005-07-12 03:21:00,111.612,111.627,111.612,111.623,191900003.0
2005-07-12 03:22:00,111.635,111.647,111.631,111.647,164399998.0
2005-07-12 03:23:00,111.647,111.655,111.618,111.632,273999998.0
2005-07-12 03:24:00,111.62,111.648,111.62,111.628,176499998.0
2005-07-12 03:25:00,111.622,111.634,111.587,111.587,215600003.0
2005-07-12 03:26:00,111.59,111.618,111.587,111.59,309199991.0
2005-07-12 03:27:00,111.582,111.617,111.581,111.593,251300007.0
2005-07-12 03:28:00,111.598,111.627,111.577,111.591,167400001.0
2005-07-12 03:29:00,111.575,111.593,111.571,111.571,170699999.0
2005-07-12 03:30:00,111.566,111.58,111.566,111.575,380900005.0
2005-07-12 03:31:00,111.58,111.599,111.58,111.596,167199999.0
2005-07-12 03:32:00,111.622,111.629,111.594,111.594,324099995.0
2005-07-12 03:33:00,111.593,111.632,111.589,111.623,226999998.0
2005-07-12 03:34:00,111.609,111.628,111.596,111.596,243800001.0
2005-07-12 03:35:00,111.595,111.616,111.588,111.588,140099999.0
2005-07-12 03:36:00,111.563,111.587,111.555,111.572,243600001.0
2005-07-12 03:37:00,111.59,111.597,111.578,111.581,165899999.0
2005-07-12 03:38:00,111.58,111.624,111.575,111.621,217900006.0
2005-07-12 03:39:00,111.582,111.609,111.565,111.57,183300001.0
2005-07-12 03:40:00,111.561,111.589,111.561,111.57,182500001.0
2005-07-12 03:41:00,111.561,111.614,111.561,111.574,155499997.0
2005-07-12 03:42:00,111.578,111.578,111.545,111.552,235300006.0
2005-07-12 03:43:00,111.557,111.568,111.548,111.548,199900000.0
2005-07-12 03:44:00,111.551,111.575,111.551,111.562,266000000.0
2005-07-12 03:45:00,111.542,111.562,111.531,111.553,91400002.0
2005-07-12 03:46:00,111.563,111.564,111.533,111.538,162000001.0
2005-07-12 03:47:00,111.542,111.574,111.541,111.564,354999994.0
2005-07-12 03:48:00,111.57,111.599,111.57,111.596,149900001.0
2005-07-12 03:49:00,111.583,111.583,111.552,111.558,413600006.0
2005-07-12 03:50:00,111.563,111.596,111.559,111.57,330200002.0
2005-07-12 03:51:00,111.55,111.557,111.519,111.521,276199993.0
2005-07-12 03:52:00,111.528,111.549,111.515,111.531,290000001.0
2005-07-12 03:53:00,111.524,111.544,111.524,111.537,209700002.0
2005-07-12 03:54:00,111.545,111.578,111.545,111.573,255199997.0
2005-07-12 03:55:00,111.556,111.584,111.548,111.566,111100002.0
2005-07-12 03:56:00,111.542,111.542,111.526,111.53,145600003.0
2005-07-12 03:57:00,111.545,111.564,111.523,111.523,88999999.0
2005-07-12 03:58:00,111.501,111.519,111.501,111.515,282100005.0
2005-07-12 03:59:00,111.52,111.544,111.5,111.5,211600003.0
2005-07-12 04:00:00,111.5,111.54,111.5,111.533,143300001.0
2005-07-12 04:01:00,111.504,111.565,111.504,111.521,196600005.0
2005-07-12 04:02:00,111.542,111.554,111.516,111.516,220499998.0
2005-07-12 04:03:00,111.515,111.546,111.515,111.537,229400002.0
2005-07-12 04:04:00,111.54,111.54,111.493,111.505,200700004.0
2005-07-12 04:05:00,111.502,111.502,111.482,111.488,207099995.0
2005-07-12 04:06:00,111.491,111.491,111.474,111.491,301100003.0
2005-07-12 04:07:00,111.493,111.501,111.483,111.497,316000002.0
2005-07-12 04:08:00,111.495,111.543,111.487,111.522,202499994.0
2005-07-12 04:09:00,111.532,111.54,111.506,111.522,212700001.0
2005-07-12 04:10:00,111.555,111.558,111.525,111.544,229099999.0
2005-07-12 04:11:00,111.542,111.543,111.523,111.526,176099998.0
2005-07-12 04:12:00,111.53,111.53,111.515,111.526,288200000.0
2005-07-12 04:13:00,111.52,111.538,111.503,111.522,308799991.0
2005-07-12 04:14:00,111.532,111.563,111.532,111.542,200500000.0
2005-07-12 04:15:00,111.533,111.566,111.524,111.565,360600001.0
2005-07-12 04:16:00,111.55,111.555,111.55,111.552,122500001.0
2005-07-12 04:17:00,111.548,111.578,111.548,111.563,261699994.0
2005-07-12 04:18:00,111.562,111.588,111.561,111.574,192499998.0
2005-07-12 04:19:00,111.572,111.572,111.541,111.562,166500000.0
2005-07-12 04:20:00,111.545,111.557,111.523,111.523,224499999.0
2005-07-12 04:21:00,111.518,111.522,111.518,111.522,27900000.0
2005-07-12 04:22:00,111.54,111.556,111.507,111.507,366300002.0
2005-07-12 04:23:00,111.515,111.548,111.515,111.532,231499999.0
2005-07-12 04:24:00,111.511,111.528,111.511,111.526,192399998.0
2005-07-12 04:25:00,111.557,111.563,111.461,111.466,205599999.0
2005-07-12 04:26:00,111.453,111.453,111.424,111.441,401699996.0
2005-07-12 04:27:00,111.436,111.436,111.414,111.42,367099993.0
2005-07-12 04:28:00,111.418,111.418,111.381,111.381,267499998.0
2005-07-12 04:29:00,111.378,111.378,111.353,111.354,184400003.0
2005-07-12 04:30:00,111.353,111.362,111.337,111.346,257600003.0
2005-07-12 04:31:00,111.347,111.368,111.345,111.366,210200000.0
2005-07-12 04:32:00,111.375,111.405,111.375,111.384,130300002.0
2005-07-12 04:33:00,111.375,111.41,111.375,111.393,249099999.0
2005-07-12 04:34:00,111.372,111.374,111.364,111.374,333999992.0
2005-07-12 04:35:00,111.4,111.402,111.368,111.368,192200001.0
2005-07-12 04:36:00,111.345,111.374,111.345,111.367,185299999.0
2005-07-12 04:37:00,111.348,111.382,111.344,111.379,151700003.0
2005-07-12 04:38:00,111.359,111.4,111.359,111.4,366000004.0
2005-07-12 04:39:00,111.392,111.403,111.389,111.403,211599998.0
2005-07-12 04:40:00,111.415,111.435,111.39,111.409,306200001.0
2005-07-12 04:41:00,111.412,111.444,111.41,111.433,104400000.0
2005-07-12 04:42:00,111.425,111.429,111.412,111.424,255999998.0
2005-07-12 04:43:00,111.417,111.493,111.399,111.468,240100002.0
2005-07-12 04:44:00,111.466,111.469,111.43,111.442,225800000.0
2005-07-12 04:45:00,111.472,111.481,111.458,111.464,403599996.0
2005-07-12 04:46:00,111.45,111.497,111.428,111.497,161200002.0
2005-07-12 04:47:00,111.478,111.484,111.476,111.477,233800002.0
2005-07-12 04:48:00,111.48,111.5,111.48,111.488,212599995.0
2005-07-12 04:49:00,111.477,111.479,111.449,111.466,284200000.0
2005-07-12 04:50:00,111.475,111.489,111.447,111.447,189900006.0
2005-07-12 04:51:00,111.445,111.45,111.439,111.439,266199997.0
2005-07-12 04:52:00,111.452,111.463,111.431,111.435,203799998.0
2005-07-12 04:53:00,111.443,111.454,111.427,111.429,396599996.0
2005-07-12 04:54:00,111.421,111.421,111.405,111.414,194900000.0
2005-07-12 04:55:00,111.393,111.439,111.393,111.428,310800000.0
2005-07-12 04:56:00,111.408,111.418,111.408,111.417,172100000.0
2005-07-12 04:57:00,111.43,111.462,111.424,111.424,309399992.0
2005-07-12 04:58:00,111.43,111.462,111.43,111.448,133199997.0
2005-07-12 04:59:00,111.455,111.473,111.455,111.465,163099999.0
2005-07-12 05:00:00,111.466,111.475,111.433,111.433,285900003.0
2005-07-12 05:01:00,111.441,111.453,111.441,111.453,185999999.0
2005-07-12 05:02:00,111.457,111.47,111.447,111.455,407000006.0
2005-07-12 05:03:00,111.467,111.486,111.453,111.46,372800000.0
2005-07-12 05:04:00,111.45,111.483,111.447,111.462,304299994.0
2005-07-12 05:05:00,111.473,111.487,111.46,111.478,306900000.0
2005-07-12 05:06:00,111.475,111.489,111.453,111.471,344900000.0
2005-07-12 05:07:00,111.485,111.501,111.473,111.501,371799999.0
2005-07-12 05:08:00,111.493,111.502,111.473,111.477,297100005.0
2005-07-12 05:09:00,111.464,111.464,111.45,111.457,350300002.0
2005-07-12 05:10:00,111.457,111.471,111.435,111.446,336199997.0
2005-07-12 05:11:00,111.443,111.462,111.425,111.439,135400001.0
2005-07-12 05:12:00,111.447,111.475,111.434,111.434,359400001.0
2005-07-12 05:13:00,111.455,111.463,111.422,111.424,111399999.0
2005-07-12 05:14:00,111.448,111.449,111.411,111.419,292300000.0
2005-07-12 05:15:00,111.433,111.478,111.43,111.471,157700002.0
2005-07-12 05:16:00,111.435,111.435,111.427,111.435,276799997.0
2005-07-12 05:17:00,111.442,111.47,111.436,111.461,66400000.0
2005-07-12 05:18:00,111.45,111.473,111.439,111.456,210800002.0
2005-07-12 05:19:00,111.44,111.453,111.44,111.444,200000002.0
2005-07-12 05:20:00,111.444,111.484,111.442,111.461,161699999.0
2005-07-12 05:21:00,111.466,111.477,111.454,111.475,302200002.0
2005-07-12 05:22:00,111.463,111.469,111.453,111.458,217300004.0
2005-07-12 05:23:00,111.441,111.453,111.44,111.448,301400002.0
2005-07-12 05:24:00,111.443,111.47,111.434,111.458,356900004.0
2005-07-12 05:25:00,111.437,111.453,111.417,111.424,244500001.0
2005-07-12 05:26:00,111.408,111.466,111.408,111.446,362800002.0
2005-07-12 05:27:00,111.435,111.461,111.417,111.434,415099999.0
2005-07-12 05:28:00,111.423,111.437,111.416,111.423,164500001.0
2005-07-12 05:29:00,111.425,111.431,111.398,111.406,315100000.0
2005-07-12 05:30:00,111.418,111.453,111.405,111.433,185300002.0
2005-07-12 05:31:00,111.406,111.434,111.405,111.405,413300002.0
2005-07-12 05:32:00,111.4,111.425,111.398,111.4,297500000.0
2005-07-12 05:33:00,111.397,111.399,111.369,111.384,317399999.0
2005-07-12 05:34:00,111.387,111.419,111.387,111.411,231500003.0
2005-07-12 05:35:00,111.391,111.394,111.38,111.382,251000000.0
2005-07-12 05:36:00,111.372,111.372,111.36,111.36,203999997.0
2005-07-12 05:37:00,111.372,111.378,111.367,111.367,357400007.0
2005-07-12 05:38:00,111.375,111.386,111.358,111.364,155799999.0
2005-07-12 05:39:00,111.365,111.404,111.365,111.396,280999998.0
2005-07-12 05:40:00,111.375,111.389,111.362,111.389,165599998.0
2005-07-12 05:41:00,111.4,111.421,111.395,111.403,297399996.0
2005-07-12 05:42:00,111.402,111.43,111.402,111.406,294199998.0
2005-07-12 05:43:00,111.421,111.445,111.421,111.43,186900000.0
2005-07-12 05:44:00,111.437,111.445,111.419,111.419,231199996.0
2005-07-12 05:45:00,111.422,111.46,111.422,111.453,291300004.0
2005-07-12 05:46:00,111.443,111.451,111.441,111.447,306099995.0
2005-07-12 05:47:00,111.458,111.469,111.442,111.451,210799994.0
2005-07-12 05:48:00,111.448,111.45,111.424,111.443,271899998.0
2005-07-12 05:49:00,111.438,111.438,111.409,111.409,232200002.0
2005-07-12 05:50:00,111.418,111.45,111.408,111.448,250299998.0
2005-07-12 05:51:00,111.435,111.449,111.395,111.395,235800003.0
2005-07-12 05:52:00,111.394,111.413,111.38,111.385,70000000.0
2005-07-12 05:53:00,111.391,111.429,111.391,111.416,165800003.0
2005-07-12 05:54:00,111.387,111.446,111.387,111.404,238900003.0
2005-07-12 05:55:00,111.405,111.434,111.39,111.401,414600004.0
2005-07-12 05:56:00,111.419,111.435,111.405,111.416,282199997.0
2005-07-12 05:57:00,111.413,111.432,111.403,111.432,175700002.0
2005-07-12 05:58:00,111.4,111.4,111.376,111.385,239199995.0
2005-07-12 05:59:00,111.372,111.372,111.359,111.359,117899999.0
2005-07-12 06:00:00,111.37,111.389,111.362,111.362,195200004.0
2005-07-12 06:01:00,111.365,111.384,111.365,111.37,207400003.0
2005-07-12 06:02:00,111.375,111.4,111.337,111.345,273100000.0
2005-07-12 06:03:00,111.338,111.348,111.337,111.345,81500000.0
2005-07-12 06:04:00,111.346,111.386,111.333,111.362,202499999.0
2005-07-12 06:05:00,111.362,111.38,111.355,111.361,202799997.0
2005-07-12 06:06:00,111.389,111.389,111.344,111.345,338199997.0
2005-07-12 06:07:00,111.347,111.361,111.34,111.345,227400002.0
2005-07-12 06:08:00,111.348,111.377,111.334,111.355,285499992.0
2005-07-12 06:09:00,111.37,111.374,111.354,111.354,240699994.0
2005-07-12 06:10:00,111.355,111.37,111.345,111.349,197200000.0
2005-07-12 06:11:00,111.333,111.346,111.333,111.337,350999999.0
2005-07-12 06:12:00,111.333,111.374,111.333,111.374,201000000.0
2005-07-12 06:13:00,111.327,111.37,111.32,111.366,236500000.0
2005-07-12 06:14:00,111.348,111.367,111.332,111.346,314400002.0
2005-07-12 06:15:00,111.335,111.368,111.334,111.335,457000001.0
2005-07-12 06:16:00,111.345,111.376,111.327,111.376,119800002.0
2005-07-12 06:17:00,111.328,111.328,111.308,111.323,134700000.0
2005-07-12 06:18:00,111.322,111.347,111.316,111.339,346499989.0
2005-07-12 06:19:00,111.327,111.329,111.305,111.309,199899999.0
2005-07-12 06:20:00,111.305,111.338,111.305,111.32,320100004.0
2005-07-12 06:21:00,111.32,111.362,111.32,111.338,129300000.0
2005-07-12 06:22:00,111.336,111.339,111.317,111.324,243400002.0
2005-07-12 06:23:00,111.328,111.337,111.321,111.332,290400000.0
2005-07-12 06:24:00,111.315,111.347,111.315,111.345,260600006.0
2005-07-12 06:25:00,111.321,111.321,111.301,111.301,398299999.0
2005-07-12 06:26:00,111.307,111.33,111.306,111.328,167000000.0
2005-07-12 06:27:00,111.312,111.312,111.29,111.297,239299999.0
2005-07-12 06:28:00,111.295,111.305,111.289,111.289,235500001.0
2005-07-12 06:29:00,111.272,111.28,111.264,111.264,194700002.0
2005-07-12 06:30:00,111.265,111.27,111.248,111.25,349499996.0
2005-07-12 06:31:00,111.245,111.277,111.245,111.266,129399998.0
2005-07-12 06:32:00,111.272,111.302,111.263,111.302,301399996.0
2005-07-12 06:33:00,111.3,111.33,111.295,111.304,332500004.0
2005-07-12 06:34:00,111.303,111.31,111.293,111.293,328400001.0
2005-07-12 06:35:00,111.292,111.318,111.291,111.302,244599999.0
2005-07-12 06:36:00,111.317,111.325,111.304,111.315,213299998.0
2005-07-12 06:37:00,111.315,111.325,111.285,111.292,202999997.0
2005-07-12 06:38:00,111.312,111.323,111.312,111.315,117100000.0
2005-07-12 06:39:00,111.302,111.332,111.301,111.31,270699999.0
2005-07-12 06:40:00,111.321,111.34,111.321,111.333,122300001.0
2005-07-12 06:41:00,111.33,111.339,111.323,111.323,239699996.0
2005-07-12 06:42:00,111.33,111.341,111.316,111.323,158899999.0
2005-07-12 06:43:00,111.322,111.338,111.319,111.333,301299997.0
2005-07-12 06:44:00,111.345,111.357,111.331,111.34,176000002.0
2005-07-12 06:45:00,111.318,111.329,111.307,111.307,263699999.0
2005-07-12 06:46:00,111.327,111.339,111.324,111.339,231399995.0
2005-07-12 06:47:00,111.317,111.329,111.317,111.329,45600000.0
2005-07-12 06:48:00,111.347,111.348,111.347,111.348,44700000.0
2005-07-12 06:49:00,111.39,111.394,111.349,111.376,238099998.0
2005-07-12 06:50:00,111.363,111.389,111.344,111.388,211700006.0
2005-07-12 06:51:00,111.368,111.381,111.347,111.355,252400003.0
2005-07-12 06:52:00,111.35,111.371,111.336,111.365,410899998.0
2005-07-12 06:53:00,111.335,111.366,111.334,111.35,303900002.0
2005-07-12 06:54:00,111.332,111.348,111.332,111.346,105800000.0
2005-07-12 06:55:00,111.368,111.368,111.352,111.357,413400001.0
2005-07-12 06:56:00,111.362,111.368,111.345,111.362,241100002.0
2005-07-12 06:57:00,111.378,111.378,111.349,111.349,225499997.0
2005-07-12 06:58:00,111.372,111.373,111.333,111.35,320399998.0
2005-07-12 06:59:00,111.37,111.37,111.335,111.342,174299999.0
2005-07-12 07:00:00,111.355,111.363,111.348,111.356,415200005.0
2005-07-12 07:01:00,111.348,111.374,111.344,111.367,168700003.0
2005-07-12 07:02:00,111.355,111.373,111.34,111.371,195699995.0
2005-07-12 07:03:00,111.37,111.384,111.363,111.366,228100001.0
2005-07-12 07:04:00,111.358,111.37,111.342,111.367,233899996.0
2005-07-12 07:05:00,111.353,111.359,111.322,111.334,279700005.0
2005-07-12 07:06:00,111.325,111.36,111.325,111.329,169200001.0
2005-07-12 07:07:00,111.327,111.356,111.327,111.339,318600002.0
2005-07-12 07:08:00,111.313,111.359,111.313,111.341,193800004.0
2005-07-12 07:09:00,111.34,111.345,111.33,111.337,366200004.0
2005-07-12 07:10:00,111.36,111.369,111.342,111.346,408199997.0
2005-07-12 07:11:00,111.343,111.364,111.337,111.355,235599999.0
2005-07-12 07:12:00,111.353,111.367,111.347,111.356,180200000.0
2005-07-12 07:13:00,111.366,111.37,111.351,111.37,301900000.0
2005-07-12 07:14:00,111.382,111.391,111.353,111.353,138900001.0
2005-07-12 07:15:00,111.37,111.37,111.347,111.347,144099999.0
2005-07-12 07:16:00,111.328,111.36,111.321,111.358,186700002.0
2005-07-12 07:17:00,111.365,111.365,111.35,111.35,194000000.0
2005-07-12 07:18:00,111.334,111.364,111.334,111.364,158500002.0
2005-07-12 07:19:00,111.359,111.371,111.35,111.355,271200001.0
2005-07-12 07:20:00,111.351,111.377,111.351,111.36,250600002.0
2005-07-12 07:21:00,111.34,111.381,111.336,111.369,350000004.0
2005-07-12 07:22:00,111.35,111.362,111.35,111.362,130300001.0
2005-07-12 07:23:00,111.378,111.385,111.362,111.385,223699998.0
2005-07-12 07:24:00,111.383,111.408,111.381,111.393,232799995.0
2005-07-12 07:25:00,111.39,111.396,111.36,111.373,272799992.0
2005-07-12 07:26:00,111.382,111.382,111.356,111.364,287800000.0
2005-07-12 07:27:00,111.345,111.371,111.335,111.335,368600004.0
2005-07-12 07:28:00,111.342,111.369,111.34,111.369,168799996.0
2005-07-12 07:29:00,111.34,111.343,111.333,111.338,128500001.0
2005-07-12 07:30:00,111.333,111.376,111.331,111.362,169500001.0
2005-07-12 07:31:00,111.375,111.387,111.355,111.387,421299999.0
2005-07-12 07:32:00,111.387,111.388,111.352,111.352,294299997.0
2005-07-12 07:33:00,111.355,111.366,111.34,111.34,254800003.0
2005-07-12 07:34:00,111.335,111.366,111.335,111.349,216800005.0
2005-07-12 07:35:00,111.355,111.365,111.343,111.343,261500000.0
2005-07-12 07:36:00,111.355,111.368,111.342,111.352,60500000.0
2005-07-12 07:37:00,111.37,111.374,111.342,111.349,316899997.0
2005-07-12 07:38:00,111.344,111.365,111.337,111.361,319899999.0
2005-07-12 07:39:00,111.359,111.368,111.332,111.332,418200004.0
2005-07-12 07:40:00,111.339,111.369,111.339,111.359,166800000.0
2005-07-12 07:41:00,111.369,111.375,111.352,111.374,165200000.0
2005-07-12 07:42:00,111.356,111.371,111.351,111.369,197500001.0
2005-07-12 07:43:00,111.352,111.378,111.351,111.367,288500005.0
2005-07-12 07:44:00,111.369,111.381,111.351,111.36,293600000.0
2005-07-12 07:45:00,111.36,111.379,111.36,111.363,133700003.0
2005-07-12 07:46:00,111.372,111.388,111.35,111.35,183299998.0
2005-07-12 07:47:00,111.347,111.365,111.345,111.353,205200002.0
2005-07-12 07:48:00,111.349,111.379,111.341,111.341,277400003.0
2005-07-12 07:49:00,111.355,111.385,111.355,111.381,162700001.0
2005-07-12 07:50:00,111.385,111.396,111.357,111.357,173300003.0
2005-07-12 07:51:00,111.373,111.382,111.357,111.359,305499995.0
2005-07-12 07:52:00,111.355,111.378,111.348,111.363,157400000.0
2005-07-12 07:53:00,111.38,111.381,111.35,111.367,103699999.0
2005-07-12 07:54:00,111.377,111.387,111.367,111.383,86600001.0
2005-07-12 07:55:00,111.408,111.419,111.401,111.417,271799995.0
2005-07-12 07:56:00,111.41,111.439,111.39,111.433,161500000.0
2005-07-12 07:57:00,111.412,111.412,111.387,111.397,403300001.0
2005-07-12 07:58:00,111.407,111.413,111.393,111.41,258899998.0
2005-07-12 07:59:00,111.438,111.438,111.405,111.405,174200001.0
2005-07-12 08:00:00,111.408,111.42,111.397,111.404,147799997.0
2005-07-12 08:01:00,111.41,111.415,111.391,111.398,374199998.0
2005-07-12 08:02:00,111.405,111.415,111.39,111.407,316000005.0
2005-07-12 08:03:00,111.397,111.428,111.397,111.428,86400000.0
2005-07-12 08:04:00,111.423,111.434,111.404,111.426,116200002.0
2005-07-12 08:05:00,111.423,111.437,111.402,111.437,200700000.0
2005-07-12 08:06:00,111.439,111.452,111.429,111.429,264999999.0
2005-07-12 08:07:00,111.428,111.439,111.428,111.433,167900000.0
2005-07-12 08:08:00,111.44,111.442,111.409,111.41,251700005.0
2005-07-12 08:09:00,111.445,111.455,111.427,111.455,298900001.0
2005-07-12 08:10:00,111.465,111.471,111.444,111.444,225199994.0
2005-07-12 08:11:00,111.448,111.448,111.445,111.445,92600000.0
2005-07-12 08:12:00,111.455,111.466,111.44,111.449,315599997.0
2005-07-12 08:13:00,111.448,111.475,111.448,111.468,194700004.0
2005-07-12 08:14:00,111.467,111.481,111.465,111.465,304400005.0
2005-07-12 08:15:00,111.472,111.486,111.454,111.464,244299998.0
2005-07-12 08:16:00,111.461,111.468,111.449,111.45,125999999.0
2005-07-12 08:17:00,111.422,111.461,111.422,111.436,293599996.0
2005-07-12 08:18:00,111.425,111.44,111.417,111.44,340000005.0
2005-07-12 08:19:00,111.435,111.451,111.432,111.451,287999997.0
2005-07-12 08:20:00,111.446,111.468,111.439,111.463,171700000.0
2005-07-12 08:21:00,111.453,111.454,111.425,111.449,186900001.0
2005-07-12 08:22:00,111.443,111.455,111.415,111.443,363400000.0
2005-07-12 08:23:00,111.435,111.445,111.434,111.435,105699999.0
2005-07-12 08:24:00,111.45,111.45,111.418,111.42,273700003.0
2005-07-12 08:25:00,111.427,111.445,111.392,111.392,212700001.0
2005-07-12 08:26:00,111.379,111.38,111.372,111.372,132800001.0
2005-07-12 08:27:00,111.389,111.401,111.38,111.385,210600001.0
2005-07-12 08:28:00,111.45,111.45,111.383,111.385,212199996.0
2005-07-12 08:29:00,111.362,111.367,111.361,111.367,252999999.0
2005-07-12 08:30:00,111.372,111.379,111.353,111.37,257399997.0
2005-07-12 08:31:00,111.397,111.412,111.363,111.378,390599995.0
2005-07-12 08:32:00,111.35,111.375,111.341,111.375,236100005.0
2005-07-12 08:33:00,111.352,111.377,111.352,111.352,136300003.0
2005-07-12 08:34:00,111.353,111.353,111.33,111.33,170000001.0
2005-07-12 08:35:00,111.347,111.37,111.334,111.334,154100003.0
2005-07-12 08:36:00,111.325,111.365,111.325,111.337,256300002.0
2005-07-12 08:37:00,111.32,111.329,111.279,111.279,330699996.0
2005-07-12 08:38:00,111.295,111.363,111.295,111.363,120400003.0
2005-07-12 08:39:00,111.275,111.284,111.27,111.284,38100000.0
2005-07-12 08:40:00,111.31,111.313,111.288,111.295,327599999.0
2005-07-12 08:41:00,111.318,111.342,111.286,111.29,252700002.0
2005-07-12 08:42:00,111.301,111.335,111.301,111.322,275400002.0
2005-07-12 08:43:00,111.297,111.31,111.28,111.28,226100002.0
2005-07-12 08:44:00,111.28,111.322,111.28,111.295,149299998.0
2005-07-12 08:45:00,111.279,111.292,111.27,111.27,381000003.0
2005-07-12 08:46:00,111.265,111.266,111.256,111.256,160699998.0
2005-07-12 08:47:00,111.262,111.306,111.262,111.267,280300003.0
2005-07-12 08:48:00,111.273,111.298,111.267,111.28,168600002.0
2005-07-12 08:49:00,111.282,111.321,111.264,111.264,345699996.0
2005-07-12 08:50:00,111.272,111.307,111.272,111.288,206399998.0
2005-07-12 08:51:00,111.307,111.321,111.28,111.28,276399998.0
2005-07-12 08:52:00,111.27,111.28,111.26,111.273,281400001.0
2005-07-12 08:53:00,111.265,111.3,111.265,111.28,173999998.0
2005-07-12 08:54:00,111.279,111.313,111.279,111.302,381600003.0
2005-07-12 08:55:00,111.263,111.268,111.235,111.235,99499998.0
2005-07-12 08:56:00,111.25,111.285,111.25,111.272,213399999.0
2005-07-12 08:57:00,111.267,111.304,111.251,111.251,229000000.0
2005-07-12 08:58:00,111.254,111.294,111.254,111.293,237100004.0
2005-07-12 08:59:00,111.274,111.294,111.274,111.274,280100004.0
2005-07-12 09:00:00,111.27,111.305,111.266,111.293,302399998.0
2005-07-12 09:01:00,111.283,111.283,111.273,111.283,197699997.0
2005-07-12 09:02:00,111.276,111.302,111.268,111.29,490400002.0
2005-07-12 09:03:00,111.28,111.301,111.279,111.289,230000000.0
2005-07-12 09:04:00,111.268,111.274,111.263,111.263,175200002.0
2005-07-12 09:05:00,111.279,111.308,111.263,111.308,357900007.0
2005-07-12 09:06:00,111.267,111.292,111.267,111.278,146300004.0
2005-07-12 09:07:00,111.302,111.312,111.283,111.307,257999998.0
2005-07-12 09:08:00,111.272,111.278,111.242,111.242,184500001.0
2005-07-12 09:09:00,111.235,111.266,111.22,111.266,197300000.0
2005-07-12 09:10:00,111.203,111.205,111.172,111.176,379900000.0
2005-07-12 09:11:00,111.187,111.197,111.181,111.197,313999998.0
2005-07-12 09:12:00,111.187,111.2,111.179,111.18,222000001.0
2005-07-12 09:13:00,111.18,111.207,111.174,111.194,273400005.0
2005-07-12 09:14:00,111.205,111.226,111.186,111.207,398900001.0
2005-07-12 09:15:00,111.187,111.187,111.173,111.183,201200003.0
2005-07-12 09:16:00,111.189,111.197,111.183,111.186,108199997.0
2005-07-12 09:17:00,111.19,111.196,111.182,111.182,157000000.0
2005-07-12 09:18:00,111.177,111.178,111.165,111.169,263000001.0
2005-07-12 09:19:00,111.203,111.204,111.159,111.159,265000001.0
2005-07-12 09:20:00,111.17,111.187,111.161,111.161,57500001.0
2005-07-12 09:21:00,111.156,111.161,111.144,111.144,227000000.0
2005-07-12 09:22:00,111.149,111.152,111.137,111.145,231099998.0
2005-07-12 09:23:00,111.15,111.173,111.131,111.131,222799997.0
2005-07-12 09:24:00,111.12,111.12,111.077,111.077,113099999.0
2005-07-12 09:25:00,111.077,111.101,111.077,111.092,231000003.0
2005-07-12 09:26:00,111.093,111.119,111.085,111.095,197299999.0
2005-07-12 09:27:00,111.104,111.125,111.104,111.125,171499999.0
2005-07-12 09:28:00,111.123,111.123,111.112,111.114,108500000.0
2005-07-12 09:29:00,111.113,111.135,111.113,111.135,148300000.0
2005-07-12 09:30:00,111.152,111.173,111.152,111.16,274699993.0
2005-07-12 09:31:00,111.178,111.19,111.164,111.174,159799999.0
2005-07-12 09:32:00,111.172,111.179,111.149,111.149,427500007.0
2005-07-12 09:33:00,111.163,111.187,111.162,111.187,212100003.0
2005-07-12 09:34:00,111.185,111.195,111.164,111.189,240600001.0
2005-07-12 09:35:00,111.162,111.169,111.16,111.165,177900001.0
2005-07-12 09:36:00,111.16,111.16,111.13,111.139,182500000.0
2005-07-12 09:37:00,111.143,111.151,111.135,111.151,213500001.0
2005-07-12 09:38:00,111.174,111.194,111.174,111.193,343800004.0
2005-07-12 09:39:00,111.178,111.2,111.168,111.168,275600002.0
2005-07-12 09:40:00,111.18,111.185,111.158,111.181,250500002.0
2005-07-12 09:41:00,111.17,111.197,111.17,111.187,324399992.0
2005-07-12 09:42:00,111.192,111.205,111.19,111.205,80699999.0
2005-07-12 09:43:00,111.225,111.225,111.201,111.218,167100000.0
2005-07-12 09:44:00,111.225,111.244,111.225,111.236,130599999.0
2005-07-12 09:45:00,111.237,111.237,111.22,111.22,89900000.0
2005-07-12 09:46:00,111.232,111.239,111.215,111.227,188600003.0
2005-07-12 09:47:00,111.198,111.198,111.161,111.161,151799997.0
2005-07-12 09:48:00,111.17,111.215,111.17,111.192,300100000.0
2005-07-12 09:49:00,111.152,111.254,111.152,111.204,349199999.0
2005-07-12 09:50:00,111.173,111.177,111.14,111.142,274900000.0
2005-07-12 09:51:00,111.145,111.162,111.129,111.158,249299997.0
2005-07-12 09:52:00,111.127,111.127,111.106,111.11,327699998.0
2005-07-12 09:53:00,111.117,111.147,111.117,111.141,118899999.0
2005-07-12 09:54:00,111.119,111.128,111.118,111.118,176300001.0
2005-07-12 09:55:00,111.12,111.12,111.108,111.12,180799996.0
2005-07-12 09:56:00,111.137,111.154,111.128,111.132,210500000.0
2005-07-12 09:57:00,111.128,111.142,111.125,111.142,384099995.0
2005-07-12 09:58:00,111.149,111.165,111.135,111.135,314299999.0
2005-07-12 09:59:00,111.137,111.161,111.137,111.161,244400002.0
2005-07-12 10:00:00,111.17,111.187,111.153,111.183,288000005.0
2005-07-12 10:01:00,111.195,111.208,111.182,111.183,176200004.0
2005-07-12 10:02:00,111.168,111.175,111.152,111.173,238100000.0
2005-07-12 10:03:00,111.16,111.162,111.121,111.121,276299995.0
2005-07-12 10:04:00,111.103,111.107,111.094,111.097,110100000.0
2005-07-12 10:05:00,111.09,111.098,111.087,111.088,179100000.0
2005-07-12 10:06:00,111.078,111.101,111.075,111.088,208200002.0
2005-07-12 10:07:00,111.08,111.087,111.057,111.072,291400003.0
2005-07-12 10:08:00,111.103,111.103,111.06,111.066,152000000.0
2005-07-12 10:09:00,111.083,111.113,111.078,111.078,159100001.0
2005-07-12 10:10:00,111.079,111.109,111.069,111.09,274999996.0
2005-07-12 10:11:00,111.108,111.113,111.07,111.071,107500001.0
2005-07-12 10:12:00,111.078,111.112,111.07,111.07,337799997.0
2005-07-12 10:13:00,111.072,111.091,111.041,111.052,137999999.0
2005-07-12 10:14:00,111.081,111.089,111.033,111.033,288900002.0
2005-07-12 10:15:00,111.028,111.042,111.028,111.034,309200001.0
2005-07-12 10:16:00,111.046,111.082,111.046,111.05,381099995.0
2005-07-12 10:17:00,111.031,111.031,111.008,111.015,300200004.0
2005-07-12 10:18:00,111.015,111.024,110.996,111.022,330099995.0
2005-07-12 10:19:00,111.017,111.036,110.99,110.99,275199995.0
2005-07-12 10:20:00,111.006,111.042,111.006,111.008,217399999.0
2005-07-12 10:21:00,111.007,111.009,110.997,110.997,185000002.0
2005-07-12 10:22:00,110.985,110.99,110.979,110.981,204500001.0
2005-07-12 10:23:00,110.978,110.978,110.956,110.966,99899999.0
2005-07-12 10:24:00,110.968,110.968,110.964,110.968,221800000.0
2005-07-12 10:25:00,110.979,111.01,110.979,111.01,255800003.0
2005-07-12 10:26:00,111.018,111.028,111.018,111.026,163500003.0
2005-07-12 10:27:00,111.028,111.052,111.028,111.04,227299999.0
2005-07-12 10:28:00,111.025,111.029,110.999,111.029,134999999.0
2005-07-12 10:29:00,111.04,111.066,111.04,111.054,143600001.0
2005-07-12 10:30:00,111.068,111.081,111.038,111.053,277700000.0
2005-07-12 10:31:00,111.067,111.092,111.067,111.079,256600002.0
2005-07-12 10:32:00,111.078,111.087,111.068,111.078,149200002.0
2005-07-12 10:33:00,111.07,111.1,111.07,111.082,405299992.0
2005-07-12 10:34:00,111.068,111.086,111.055,111.055,164399999.0
2005-07-12 10:35:00,111.072,111.08,111.072,111.078,149300000.0
2005-07-12 10:36:00,111.075,111.105,111.075,111.084,219200002.0
2005-07-12 10:37:00,111.087,111.088,111.074,111.074,152400005.0
2005-07-12 10:38:00,111.082,111.103,111.082,111.094,199800006.0
2005-07-12 10:39:00,111.073,111.073,111.062,111.067,268000001.0
2005-07-12 10:40:00,111.065,111.076,111.049,111.05,173599997.0
2005-07-12 10:41:00,111.048,111.075,111.044,111.06,369600000.0
2005-07-12 10:42:00,111.047,111.047,111.025,111.033,312300002.0
2005-07-12 10:43:00,111.033,111.041,111.0,111.0,221200002.0
2005-07-12 10:44:00,111.008,111.064,111.006,111.006,576500004.0
2005-07-12 10:45:00,111.012,111.054,111.005,111.054,199300001.0
2005-07-12 10:46:00,111.063,111.089,111.054,111.083,256800000.0
2005-07-12 10:47:00,111.065,111.072,111.043,111.054,204600001.0
2005-07-12 10:48:00,111.046,111.046,111.016,111.016,204300002.0
2005-07-12 10:49:00,111.033,111.052,111.024,111.052,222099995.0
2005-07-12 10:50:00,111.033,111.033,111.018,111.021,294999998.0
2005-07-12 10:51:00,111.047,111.056,111.041,111.054,167000003.0
2005-07-12 10:52:00,111.047,111.057,111.038,111.038,248600000.0
2005-07-12 10:53:00,111.036,111.047,111.036,111.038,207099999.0
2005-07-12 10:54:00,111.028,111.055,111.028,111.046,264600008.0
2005-07-12 10:55:00,111.065,111.075,111.051,111.065,325399995.0
2005-07-12 10:56:00,111.057,111.07,111.033,111.041,341299998.0
2005-07-12 10:57:00,111.042,111.061,111.033,111.044,283699996.0
2005-07-12 10:58:00,111.074,111.074,111.018,111.018,224500001.0
2005-07-12 10:59:00,111.017,111.017,110.982,110.982,277299994.0
2005-07-12 11:00:00,110.989,111.046,110.989,110.999,252500000.0
2005-07-12 11:01:00,110.979,111.016,110.979,111.008,85799999.0
2005-07-12 11:02:00,111.035,111.035,110.999,110.999,194399996.0
2005-07-12 11:03:00,110.995,111.021,110.978,111.017,161699999.0
2005-07-12 11:04:00,111.016,111.018,111.003,111.008,265299999.0
2005-07-12 11:05:00,111.006,111.045,111.006,111.018,348399998.0
2005-07-12 11:06:00,111.012,111.057,111.006,111.053,239499999.0
2005-07-12 11:07:00,111.034,111.057,111.031,111.031,248100002.0
2005-07-12 11:08:00,111.024,111.034,111.014,111.023,214800003.0
2005-07-12 11:09:00,111.039,111.068,111.039,111.068,216799999.0
2005-07-12 11:10:00,111.053,111.062,111.029,111.036,334499999.0
2005-07-12 11:11:00,111.016,111.058,111.01,111.05,203399995.0
2005-07-12 11:12:00,111.058,111.078,111.042,111.067,294600004.0
2005-07-12 11:13:00,111.07,111.07,111.043,111.05,366500004.0
2005-07-12 11:14:00,111.041,111.067,111.041,111.055,361000006.0
2005-07-12 11:15:00,111.065,111.069,111.015,111.052,464999995.0
2005-07-12 11:16:00,111.025,111.06,111.024,111.046,231600002.0
2005-07-12 11:17:00,111.048,111.069,111.042,111.052,222399999.0
2005-07-12 11:18:00,111.042,111.06,111.041,111.053,96199999.0
2005-07-12 11:19:00,111.039,111.06,111.039,111.059,224099998.0
2005-07-12 11:20:00,111.062,111.097,111.056,111.09,297799993.0
2005-07-12 11:21:00,111.082,111.098,111.072,111.072,182499999.0
2005-07-12 11:22:00,111.09,111.127,111.09,111.12,179700000.0
2005-07-12 11:23:00,111.1,111.1,111.088,111.088,140300000.0
2005-07-12 11:24:00,111.097,111.097,111.08,111.08,375700012.0
2005-07-12 11:25:00,111.075,111.106,111.075,111.085,340400002.0
2005-07-12 11:26:00,111.128,111.128,111.064,111.089,381499998.0
2005-07-12 11:27:00,111.098,111.129,111.09,111.109,248999998.0
2005-07-12 11:28:00,111.122,111.13,111.074,111.074,191700000.0
2005-07-12 11:29:00,111.11,111.121,111.096,111.102,223800000.0
2005-07-12 11:30:00,111.085,111.128,111.085,111.117,235400004.0
2005-07-12 11:31:00,111.102,111.11,111.055,111.055,137600002.0
2005-07-12 11:32:00,111.077,111.123,111.077,111.096,230700002.0
2005-07-12 11:33:00,111.098,111.098,111.088,111.095,193700002.0
2005-07-12 11:34:00,111.113,111.116,111.089,111.103,254799996.0
2005-07-12 11:35:00,111.108,111.12,111.09,111.106,277700002.0
2005-07-12 11:36:00,111.1,111.116,111.076,111.078,360400005.0
2005-07-12 11:37:00,111.105,111.127,111.105,111.126,163900000.0
2005-07-12 11:38:00,111.094,111.095,111.084,111.095,122200000.0
2005-07-12 11:39:00,111.1,111.114,111.09,111.103,226199992.0
2005-07-12 11:40:00,111.092,111.12,111.092,111.113,80100001.0
2005-07-12 11:41:00,111.1,111.135,111.1,111.129,184900006.0
2005-07-12 11:42:00,111.112,111.126,111.101,111.101,164199995.0
2005-07-12 11:43:00,111.108,111.124,111.102,111.102,226900001.0
2005-07-12 11:44:00,111.098,111.12,111.089,111.104,287300003.0
2005-07-12 11:45:00,111.12,111.14,111.115,111.122,348300004.0
2005-07-12 11:46:00,111.126,111.146,111.126,111.146,234700001.0
2005-07-12 11:47:00,111.12,111.153,111.115,111.146,204199997.0
2005-07-12 11:48:00,111.141,111.141,111.113,111.113,238700000.0
2005-07-12 11:49:00,111.13,111.163,111.13,111.145,354999996.0
2005-07-12 11:50:00,111.135,111.135,111.115,111.125,176800001.0
2005-07-12 11:51:00,111.122,111.138,111.117,111.119,279500005.0
2005-07-12 11:52:00,111.123,111.15,111.118,111.145,328600006.0
2005-07-12 11:53:00,111.119,111.124,111.117,111.122,198200001.0
2005-07-12 11:54:00,111.13,111.141,111.118,111.127,379099997.0
2005-07-12 11:55:00,111.139,111.145,111.108,111.115,380400001.0
2005-07-12 11:56:00,111.136,111.146,111.122,111.141,199199998.0
2005-07-12 11:57:00,111.133,111.133,111.105,111.116,299000002.0
2005-07-12 11:58:00,111.148,111.149,111.127,111.141,304599998.0
2005-07-12 11:59:00,111.125,111.125,111.11,111.116,208000001.0
2005-07-12 12:00:00,111.137,111.154,111.137,111.147,189500000.0
2005-07-12 12:01:00,111.168,111.168,111.148,111.15,231500005.0
2005-07-12 12:02:00,111.155,111.165,111.137,111.163,282200003.0
2005-07-12 12:03:00,111.155,111.155,111.114,111.123,154699998.0
2005-07-12 12:04:00,111.152,111.157,111.114,111.131,269099999.0
2005-07-12 12:05:00,111.137,111.151,111.135,111.151,183999998.0
2005-07-12 12:06:00,111.154,111.175,111.14,111.142,321399999.0
2005-07-12 12:07:00,111.143,111.143,111.132,111.136,146499998.0
2005-07-12 12:08:00,111.123,111.145,111.122,111.131,348900004.0
2005-07-12 12:09:00,111.156,111.179,111.143,111.143,244100000.0
2005-07-12 12:10:00,111.149,111.164,111.138,111.146,236300000.0
2005-07-12 12:11:00,111.139,111.172,111.139,111.16,393499992.0
2005-07-12 12:12:00,111.15,111.15,111.132,111.143,183600000.0
2005-07-12 12:13:00,111.125,111.163,111.11,111.143,187799999.0
2005-07-12 12:14:00,111.154,111.154,111.095,111.095,255799995.0
2005-07-12 12:15:00,111.102,111.106,111.09,111.092,271700002.0
2005-07-12 12:16:00,111.072,111.108,111.072,111.106,269199995.0
2005-07-12 12:17:00,111.092,111.109,111.089,111.089,358000002.0
2005-07-12 12:18:00,111.143,111.148,111.083,111.099,287099994.0
2005-07-12 12:19:00,111.095,111.117,111.093,111.097,389000002.0
2005-07-12 12:20:00,111.099,111.112,111.099,111.103,141199999.0
2005-07-12 12:21:00,111.103,111.125,111.098,111.125,259299997.0
2005-07-12 12:22:00,111.116,111.142,111.108,111.126,231300002.0
2005-07-12 12:23:00,111.15,111.153,111.117,111.127,176199999.0
2005-07-12 12:24:00,111.126,111.126,111.11,111.115,115099998.0
2005-07-12 12:25:00,111.123,111.135,111.094,111.13,275399995.0
2005-07-12 12:26:00,111.122,111.13,111.097,111.111,290299999.0
2005-07-12 12:27:00,111.095,111.115,111.077,111.097,285100004.0
2005-07-12 12:28:00,111.089,111.1,111.087,111.087,187400002.0
2005-07-12 12:29:00,111.065,111.065,111.019,111.027,335899992.0
2005-07-12 12:30:00,111.015,111.041,111.0,111.028,171799998.0
2005-07-12 12:31:00,111.028,111.028,111.02,111.02,188899999.0
2005-07-12 12:32:00,111.005,111.015,110.985,110.985,143000000.0
2005-07-12 12:33:00,110.977,111.016,110.977,111.013,170600003.0
2005-07-12 12:34:00,111.013,111.02,111.004,111.008,230899998.0
2005-07-12 12:35:00,111.018,111.034,111.004,111.004,298500000.0
2005-07-12 12:36:00,111.002,111.058,111.002,111.047,206400005.0
2005-07-12 12:37:00,111.035,111.047,111.031,111.033,156800000.0
2005-07-12 12:38:00,111.008,111.03,111.003,111.03,183100001.0
2005-07-12 12:39:00,111.03,111.054,111.026,111.038,266699997.0
2005-07-12 12:40:00,111.032,111.037,111.021,111.037,217099998.0
2005-07-12 12:41:00,111.028,111.061,111.027,111.044,363900006.0
2005-07-12 12:42:00,111.041,111.048,111.017,111.033,211199992.0
2005-07-12 12:43:00,111.02,111.032,111.015,111.022,210799997.0
2005-07-12 12:44:00,111.019,111.049,111.019,111.031,350699996.0
2005-07-12 12:45:00,111.017,111.019,111.009,111.009,289800004.0
2005-07-12 12:46:00,110.998,111.005,110.984,110.99,460000003.0
2005-07-12 12:47:00,110.985,110.995,110.964,110.964,412800001.0
2005-07-12 12:48:00,110.945,110.967,110.941,110.957,315200002.0
2005-07-12 12:49:00,110.951,110.96,110.947,110.957,338400000.0
2005-07-12 12:50:00,110.96,110.978,110.96,110.97,134900003.0
2005-07-12 12:51:00,110.988,111.022,110.983,111.022,305700004.0
2005-07-12 12:52:00,111.015,111.041,111.0,111.021,279699996.0
2005-07-12 12:53:00,111.029,111.045,111.02,111.044,279499996.0
2005-07-12 12:54:00,111.035,111.06,111.017,111.044,230699997.0
2005-07-12 12:55:00,111.037,111.043,111.035,111.035,354299997.0
2005-07-12 12:56:00,111.045,111.067,111.045,111.066,135500001.0
2005-07-12 12:57:00,111.075,111.089,111.06,111.06,319699998.0
2005-07-12 12:58:00,111.075,111.097,111.067,111.096,217900004.0
2005-07-12 12:59:00,111.105,111.12,111.103,111.115,387599999.0
2005-07-12 13:00:00,111.116,111.13,111.113,111.113,233700001.0
2005-07-12 13:01:00,111.11,111.116,111.105,111.105,227999997.0
2005-07-12 13:02:00,111.11,111.11,111.098,111.099,100500000.0
2005-07-12 13:03:00,111.111,111.127,111.111,111.111,189499999.0
2005-07-12 13:04:00,111.094,111.122,111.094,111.104,406799998.0
2005-07-12 13:05:00,111.098,111.132,111.098,111.105,222500002.0
2005-07-12 13:06:00,111.11,111.123,111.093,111.103,170900001.0
2005-07-12 13:07:00,111.094,111.133,111.094,111.127,445000002.0
2005-07-12 13:08:00,111.108,111.122,111.106,111.113,263400005.0
2005-07-12 13:09:00,111.094,111.141,111.094,111.13,176099998.0
2005-07-12 13:10:00,111.128,111.128,111.119,111.119,230399995.0
2005-07-12 13:11:00,111.105,111.126,111.102,111.121,184899997.0
2005-07-12 13:12:00,111.117,111.13,111.1,111.1,212400002.0
2005-07-12 13:13:00,111.115,111.129,111.104,111.104,77599999.0
2005-07-12 13:14:00,111.099,111.132,111.099,111.123,263999992.0
2005-07-12 13:15:00,111.117,111.13,111.093,111.116,277100003.0
2005-07-12 13:16:00,111.123,111.126,111.09,111.098,230500000.0
2005-07-12 13:17:00,111.081,111.09,111.081,111.087,298900000.0
2005-07-12 13:18:00,111.105,111.122,111.089,111.104,306899999.0
2005-07-12 13:19:00,111.102,111.128,111.102,111.113,89200001.0
2005-07-12 13:20:00,111.121,111.128,111.085,111.128,228199998.0
2005-07-12 13:21:00,111.149,111.151,111.136,111.139,341800004.0
2005-07-12 13:22:00,111.152,111.171,111.14,111.163,398199994.0
2005-07-12 13:23:00,111.134,111.149,111.129,111.135,283000003.0
2005-07-12 13:24:00,111.153,111.16,111.127,111.132,249799997.0
2005-07-12 13:25:00,111.138,111.16,111.12,111.138,412300000.0
2005-07-12 13:26:00,111.14,111.162,111.14,111.162,296299999.0
2005-07-12 13:27:00,111.159,111.195,111.159,111.188,216099998.0
2005-07-12 13:28:00,111.203,111.219,111.187,111.203,341100002.0
2005-07-12 13:29:00,111.209,111.215,111.174,111.175,277800001.0
2005-07-12 13:30:00,111.188,111.246,111.188,111.237,243899999.0
2005-07-12 13:31:00,111.229,111.23,111.214,111.214,125900000.0
2005-07-12 13:32:00,111.221,111.243,111.194,111.194,251400000.0
2005-07-12 13:33:00,111.2,111.216,111.2,111.203,368500003.0
2005-07-12 13:34:00,111.196,111.196,111.161,111.161,264199997.0
2005-07-12 13:35:00,111.161,111.206,111.154,111.154,178799999.0
2005-07-12 13:36:00,111.16,111.179,111.138,111.146,266099997.0
2005-07-12 13:37:00,111.138,111.203,111.136,111.167,183400004.0
2005-07-12 13:38:00,111.155,111.165,111.124,111.124,201600000.0
2005-07-12 13:39:00,111.122,111.129,111.094,111.094,83600001.0
2005-07-12 13:40:00,111.09,111.134,111.09,111.125,228000002.0
2005-07-12 13:41:00,111.105,111.105,111.086,111.098,256200002.0
2005-07-12 13:42:00,111.115,111.134,111.115,111.128,190500002.0
2005-07-12 13:43:00,111.13,111.143,111.121,111.141,115400003.0
2005-07-12 13:44:00,111.129,111.153,111.128,111.147,273100004.0
2005-07-12 13:45:00,111.118,111.137,111.113,111.124,244700004.0
2005-07-12 13:46:00,111.134,111.163,111.126,111.126,277499999.0
2005-07-12 13:47:00,111.142,111.143,111.12,111.125,145000003.0
2005-07-12 13:48:00,111.14,111.151,111.13,111.142,256600000.0
2005-07-12 13:49:00,111.138,111.148,111.138,111.148,175499998.0
2005-07-12 13:50:00,111.151,111.151,111.119,111.119,324100002.0
2005-07-12 13:51:00,111.129,111.158,111.122,111.122,217300001.0
2005-07-12 13:52:00,111.103,111.166,111.097,111.166,229699997.0
2005-07-12 13:53:00,111.1,111.123,111.1,111.115,324599996.0
2005-07-12 13:54:00,111.123,111.158,111.123,111.157,200599997.0
2005-07-12 13:55:00,111.148,111.149,111.137,111.149,237599999.0
2005-07-12 13:56:00,111.131,111.138,111.126,111.135,256899998.0
2005-07-12 13:57:00,111.147,111.147,111.104,111.116,184099999.0
2005-07-12 13:58:00,111.118,111.146,111.117,111.146,173099998.0
2005-07-12 13:59:00,111.137,111.151,111.122,111.128,179900001.0
2005-07-12 14:00:00,111.14,111.152,111.14,111.152,327499996.0
2005-07-12 14:01:00,111.145,111.145,111.122,111.122,135799999.0
2005-07-12 14:02:00,111.131,111.152,111.126,111.137,232500002.0
2005-07-12 14:03:00,111.131,111.138,111.111,111.111,155600000.0
2005-07-12 14:04:00,111.108,111.151,111.106,111.134,243699999.0
2005-07-12 14:05:00,111.132,111.151,111.123,111.124,308100003.0
2005-07-12 14:06:00,111.125,111.135,111.114,111.131,164499999.0
2005-07-12 14:07:00,111.13,111.135,111.117,111.119,128400002.0
2005-07-12 14:08:00,111.137,111.16,111.115,111.115,236600003.0
2005-07-12 14:09:00,111.11,111.148,111.11,111.145,200600002.0
2005-07-12 14:10:00,111.159,111.186,111.159,111.168,124599999.0
2005-07-12 14:11:00,111.16,111.185,111.16,111.18,181599999.0
2005-07-12 14:12:00,111.171,111.181,111.17,111.181,70199999.0
2005-07-12 14:13:00,111.185,111.231,111.184,111.221,277399998.0
2005-07-12 14:14:00,111.21,111.225,111.205,111.211,247800000.0
2005-07-12 14:15:00,111.217,111.246,111.206,111.206,88600000.0
2005-07-12 14:16:00,111.198,111.218,111.177,111.177,167200005.0
2005-07-12 14:17:00,111.155,111.197,111.151,111.18,268799997.0
2005-07-12 14:18:00,111.165,111.193,111.165,111.189,337599997.0
2005-07-12 14:19:00,111.186,111.22,111.186,111.213,261399999.0
2005-07-12 14:20:00,111.213,111.213,111.204,111.207,80899999.0
2005-07-12 14:21:00,111.212,111.235,111.206,111.223,341200003.0
2005-07-12 14:22:00,111.218,111.252,111.218,111.239,275799999.0
2005-07-12 14:23:00,111.235,111.245,111.198,111.221,318999997.0
2005-07-12 14:24:00,111.235,111.245,111.211,111.215,460700001.0
2005-07-12 14:25:00,111.217,111.254,111.217,111.228,114599998.0
2005-07-12 14:26:00,111.215,111.238,111.215,111.215,252699998.0
2005-07-12 14:27:00,111.215,111.241,111.213,111.236,192800000.0
2005-07-12 14:28:00,111.229,111.229,111.218,111.225,383600000.0
2005-07-12 14:29:00,111.227,111.249,111.225,111.246,284900003.0
2005-07-12 14:30:00,111.24,111.251,111.211,111.224,299100001.0
2005-07-12 14:31:00,111.213,111.246,111.194,111.246,194599999.0
2005-07-12 14:32:00,111.245,111.249,111.216,111.23,174399999.0
2005-07-12 14:33:00,111.252,111.265,111.235,111.239,297799995.0
2005-07-12 14:34:00,111.267,111.28,111.24,111.247,145199999.0
2005-07-12 14:35:00,111.256,111.283,111.231,111.231,244299999.0
2005-07-12 14:36:00,111.237,111.287,111.237,111.27,353499997.0
2005-07-12 14:37:00,111.273,111.273,111.268,111.273,177300003.0
2005-07-12 14:38:00,111.27,111.277,111.263,111.271,279099999.0
2005-07-12 14:39:00,111.285,111.305,111.281,111.281,170599998.0
2005-07-12 14:40:00,111.291,111.308,111.291,111.308,254399998.0
2005-07-12 14:41:00,111.31,111.331,111.31,111.321,181999996.0
2005-07-12 14:42:00,111.317,111.33,111.312,111.322,284100007.0
2005-07-12 14:43:00,111.34,111.34,111.315,111.315,385599992.0
2005-07-12 14:44:00,111.308,111.32,111.3,111.317,185800002.0
2005-07-12 14:45:00,111.32,111.338,111.315,111.329,191799998.0
2005-07-12 14:46:00,111.316,111.325,111.309,111.309,242600004.0
2005-07-12 14:47:00,111.291,111.3,111.289,111.289,236599999.0
2005-07-12 14:48:00,111.308,111.32,111.298,111.298,293700000.0
2005-07-12 14:49:00,111.287,111.325,111.287,111.302,247200005.0
2005-07-12 14:50:00,111.276,111.297,111.27,111.286,272699999.0
2005-07-12 14:51:00,111.297,111.309,111.249,111.249,184000002.0
2005-07-12 14:52:00,111.27,111.278,111.248,111.251,266000008.0
2005-07-12 14:53:00,111.248,111.269,111.246,111.253,321900003.0
2005-07-12 14:54:00,111.25,111.296,111.247,111.26,294800000.0
2005-07-12 14:55:00,111.277,111.302,111.269,111.269,157000001.0
2005-07-12 14:56:00,111.262,111.269,111.258,111.263,287000003.0
2005-07-12 14:57:00,111.262,111.271,111.261,111.267,171500000.0
2005-07-12 14:58:00,111.272,111.295,111.272,111.273,228300004.0
2005-07-12 14:59:00,111.284,111.286,111.256,111.256,409999994.0
2005-07-12 15:00:00,111.26,111.271,111.248,111.248,176299995.0
2005-07-12 15:01:00,111.262,111.271,111.239,111.239,142899998.0
2005-07-12 15:02:00,111.227,111.227,111.197,111.199,97300002.0
2005-07-12 15:03:00,111.196,111.196,111.175,111.175,144499998.0
2005-07-12 15:04:00,111.174,111.177,111.165,111.177,341100003.0
2005-07-12 15:05:00,111.19,111.221,111.19,111.218,227700003.0
2005-07-12 15:06:00,111.23,111.248,111.209,111.248,374799996.0
2005-07-12 15:07:00,111.213,111.213,111.197,111.213,230899997.0
2005-07-12 15:08:00,111.215,111.221,111.209,111.209,127499997.0
2005-07-12 15:09:00,111.232,111.238,111.217,111.217,152500002.0
2005-07-12 15:10:00,111.196,111.203,111.184,111.195,219099999.0
2005-07-12 15:11:00,111.192,111.235,111.187,111.201,299600000.0
2005-07-12 15:12:00,111.21,111.227,111.199,111.199,182100001.0
2005-07-12 15:13:00,111.215,111.246,111.187,111.187,107200002.0
2005-07-12 15:14:00,111.198,111.216,111.188,111.194,147900000.0
2005-07-12 15:15:00,111.191,111.193,111.178,111.18,335700000.0
2005-07-12 15:16:00,111.177,111.182,111.134,111.134,206000000.0
2005-07-12 15:17:00,111.142,111.161,111.122,111.124,226200002.0
2005-07-12 15:18:00,111.128,111.128,111.084,111.084,210499998.0
2005-07-12 15:19:00,111.078,111.084,111.051,111.084,284599994.0
2005-07-12 15:20:00,111.093,111.093,111.067,111.075,303099992.0
2005-07-12 15:21:00,111.08,111.115,111.08,111.089,256600004.0
2005-07-12 15:22:00,111.083,111.118,111.083,111.106,195600003.0
2005-07-12 15:23:00,111.08,111.09,111.063,111.063,327300001.0
2005-07-12 15:24:00,111.069,111.069,111.038,111.043,360099996.0
2005-07-12 15:25:00,111.047,111.055,111.018,111.025,234899998.0
2005-07-12 15:26:00,111.029,111.051,111.029,111.051,322900006.0
2005-07-12 15:27:00,111.067,111.067,111.023,111.024,173599998.0
2005-07-12 15:28:00,111.006,111.006,110.973,110.973,27999999.0
2005-07-12 15:29:00,110.962,110.967,110.938,110.938,194400003.0
2005-07-12 15:30:00,110.922,110.942,110.92,110.934,213100004.0
2005-07-12 15:31:00,110.933,110.941,110.922,110.941,113600000.0
2005-07-12 15:32:00,110.948,110.968,110.948,110.968,163300004.0
2005-07-12 15:33:00,110.955,110.974,110.955,110.968,141899999.0
2005-07-12 15:34:00,110.969,110.982,110.962,110.97,309700001.0
2005-07-12 15:35:00,110.972,111.004,110.97,111.004,172999999.0
2005-07-12 15:36:00,111.032,111.034,110.985,110.994,166600000.0
2005-07-12 15:37:00,110.99,110.99,110.966,110.978,374299995.0
2005-07-12 15:38:00,110.987,110.991,110.974,110.979,213400002.0
2005-07-12 15:39:00,110.98,111.003,110.98,110.992,267400003.0
2005-07-12 15:40:00,110.988,111.012,110.984,111.0,386500006.0
2005-07-12 15:41:00,111.007,111.034,111.007,111.014,173899999.0
2005-07-12 15:42:00,111.02,111.04,111.015,111.036,265899996.0
2005-07-12 15:43:00,111.045,111.045,111.02,111.032,337800001.0
2005-07-12 15:44:00,111.027,111.066,111.026,111.06,238999998.0
2005-07-12 15:45:00,111.021,111.07,111.017,111.055,349400003.0
2005-07-12 15:46:00,111.037,111.043,111.022,111.022,283199998.0
2005-07-12 15:47:00,111.032,111.045,111.016,111.017,112700002.0
2005-07-12 15:48:00,111.006,111.006,110.966,110.97,515100000.0
2005-07-12 15:49:00,110.97,110.978,110.967,110.967,185400002.0
2005-07-12 15:50:00,110.975,110.987,110.959,110.965,385199994.0
2005-07-12 15:51:00,110.958,110.982,110.945,110.981,245899998.0
2005-07-12 15:52:00,110.979,111.008,110.979,110.991,190699994.0
2005-07-12 15:53:00,110.977,110.98,110.964,110.964,187199999.0
2005-07-12 15:54:00,110.955,111.009,110.955,110.992,267100001.0
2005-07-12 15:55:00,110.989,111.003,110.969,110.969,244999999.0
2005-07-12 15:56:00,110.944,110.963,110.931,110.936,178599999.0
2005-07-12 15:57:00,110.915,110.948,110.915,110.946,302300002.0
2005-07-12 15:58:00,110.954,110.982,110.954,110.973,201099996.0
2005-07-12 15:59:00,110.953,110.964,110.925,110.925,282100000.0
2005-07-12 16:00:00,110.928,110.929,110.901,110.91,331999998.0
2005-07-12 16:01:00,110.903,110.915,110.896,110.909,326600000.0
2005-07-12 16:02:00,110.923,110.969,110.919,110.919,114100000.0
2005-07-12 16:03:00,110.922,110.932,110.919,110.932,153200000.0
2005-07-12 16:04:00,110.935,110.954,110.935,110.947,249000002.0
2005-07-12 16:05:00,110.936,110.939,110.908,110.908,210700005.0
2005-07-12 16:06:00,110.907,110.907,110.838,110.844,324200002.0
2005-07-12 16:07:00,110.843,110.86,110.833,110.86,227099999.0
2005-07-12 16:08:00,110.895,110.898,110.853,110.887,273200007.0
2005-07-12 16:09:00,110.892,110.923,110.891,110.919,133900001.0
2005-07-12 16:10:00,110.945,110.971,110.93,110.971,271499998.0
2005-07-12 16:11:00,111.005,111.044,111.005,111.044,111400000.0
2005-07-12 16:12:00,111.06,111.064,111.053,111.053,206800002.0
2005-07-12 16:13:00,111.06,111.065,111.02,111.022,416499997.0
2005-07-12 16:14:00,111.023,111.041,111.019,111.025,183100000.0
2005-07-12 16:15:00,111.0,111.0,110.976,110.991,134700001.0
2005-07-12 16:16:00,110.981,111.002,110.978,110.987,355200001.0
2005-07-12 16:17:00,110.963,110.993,110.952,110.978,217100000.0
2005-07-12 16:18:00,110.969,110.988,110.969,110.987,96400000.0
2005-07-12 16:19:00,110.977,111.01,110.97,110.97,193100000.0
2005-07-12 16:20:00,110.987,111.001,110.974,110.999,268799997.0
2005-07-12 16:21:00,110.987,111.032,110.987,111.009,229199998.0
2005-07-12 16:22:00,110.974,110.976,110.958,110.967,264499997.0
2005-07-12 16:23:00,110.96,110.969,110.948,110.95,318599997.0
2005-07-12 16:24:00,110.94,110.973,110.927,110.927,303300006.0
2005-07-12 16:25:00,110.923,110.974,110.915,110.934,161000001.0
2005-07-12 16:26:00,110.965,110.98,110.933,110.945,252900000.0
2005-07-12 16:27:00,110.929,110.972,110.929,110.929,223200001.0
2005-07-12 16:28:00,110.955,110.988,110.932,110.932,131999999.0
2005-07-12 16:29:00,110.943,110.981,110.931,110.952,312100002.0
2005-07-12 16:30:00,110.935,110.948,110.935,110.94,213200000.0
2005-07-12 16:31:00,110.928,110.971,110.927,110.966,184200002.0
2005-07-12 16:32:00,110.935,110.957,110.929,110.95,219000003.0
2005-07-12 16:33:00,110.953,110.956,110.929,110.929,151300001.0
2005-07-12 16:34:00,110.898,110.898,110.857,110.857,220299998.0
2005-07-12 16:35:00,110.852,110.878,110.851,110.855,342100001.0
2005-07-12 16:36:00,110.846,110.872,110.835,110.839,170600003.0
2005-07-12 16:37:00,110.836,110.857,110.836,110.85,338000001.0
2005-07-12 16:38:00,110.852,110.86,110.823,110.832,209299995.0
2005-07-12 16:39:00,110.835,110.839,110.815,110.815,288100001.0
2005-07-12 16:40:00,110.842,110.883,110.842,110.867,136699998.0
2005-07-12 16:41:00,110.85,110.882,110.849,110.853,301499993.0
2005-07-12 16:42:00,110.848,110.876,110.848,110.855,228100000.0
2005-07-12 16:43:00,110.834,110.834,110.819,110.82,167799996.0
2005-07-12 16:44:00,110.827,110.846,110.796,110.796,117899999.0
2005-07-12 16:45:00,110.787,110.8,110.78,110.785,270800000.0
2005-07-12 16:46:00,110.79,110.807,110.782,110.801,281900000.0
2005-07-12 16:47:00,110.812,110.846,110.811,110.823,220300000.0
2005-07-12 16:48:00,110.816,110.821,110.791,110.791,213900005.0
2005-07-12 16:49:00,110.792,110.818,110.792,110.812,178900000.0
2005-07-12 16:50:00,110.836,110.836,110.797,110.797,69299998.0
2005-07-12 16:51:00,110.805,110.811,110.799,110.799,315700000.0
2005-07-12 16:52:00,110.815,110.85,110.815,110.85,31200000.0
2005-07-12 16:53:00,110.867,110.873,110.85,110.85,390800004.0
2005-07-12 16:54:00,110.863,110.916,110.86,110.909,201300002.0
2005-07-12 16:55:00,110.881,110.914,110.88,110.898,228600000.0
2005-07-12 16:56:00,110.892,110.934,110.892,110.923,293999998.0
2005-07-12 16:57:00,110.935,110.955,110.917,110.933,260499994.0
2005-07-12 16:58:00,110.957,110.979,110.937,110.937,470900004.0
2005-07-12 16:59:00,110.934,110.946,110.921,110.921,368899997.0
2005-07-12 17:00:00,110.904,110.904,110.857,110.874,233999997.0
2005-07-12 17:01:00,110.883,110.916,110.868,110.915,296999997.0
2005-07-12 17:02:00,110.902,110.919,110.902,110.916,137599999.0
2005-07-12 17:03:00,110.932,110.952,110.905,110.905,245099998.0
2005-07-12 17:04:00,110.893,110.929,110.886,110.914,353899999.0
2005-07-12 17:05:00,110.887,110.901,110.875,110.875,259800003.0
2005-07-12 17:06:00,110.878,110.89,110.872,110.89,192100001.0
2005-07-12 17:07:00,110.892,110.923,110.891,110.923,149900001.0
2005-07-12 17:08:00,110.943,110.967,110.934,110.966,363600009.0
2005-07-12 17:09:00,110.952,110.952,110.916,110.918,266699997.0
2005-07-12 17:10:00,110.916,110.926,110.91,110.923,342699999.0
2005-07-12 17:11:00,110.935,110.965,110.935,110.948,213900003.0
2005-07-12 17:12:00,110.92,110.948,110.917,110.933,210600004.0
2005-07-12 17:13:00,110.942,110.951,110.926,110.951,299700003.0
2005-07-12 17:14:00,110.943,110.968,110.942,110.942,240900003.0
2005-07-12 17:15:00,110.958,110.983,110.958,110.976,69500000.0
2005-07-12 17:16:00,110.953,110.989,110.946,110.968,268000005.0
2005-07-12 17:17:00,110.962,111.006,110.961,111.006,273700001.0
2005-07-12 17:18:00,110.987,111.002,110.972,110.972,176999997.0
2005-07-12 17:19:00,110.959,110.968,110.946,110.96,233200001.0
2005-07-12 17:20:00,110.967,111.003,110.967,110.993,189100001.0
2005-07-12 17:21:00,110.997,111.003,110.991,110.997,367000001.0
2005-07-12 17:22:00,111.017,111.022,110.997,110.997,140000003.0
2005-07-12 17:23:00,111.022,111.034,110.945,110.945,176200003.0
2005-07-12 17:24:00,110.928,110.966,110.92,110.961,359800006.0
2005-07-12 17:25:00,110.96,110.986,110.956,110.973,267300003.0
2005-07-12 17:26:00,110.965,110.986,110.965,110.985,159999996.0
2005-07-12 17:27:00,110.995,111.009,110.963,110.963,213600001.0
2005-07-12 17:28:00,111.002,111.008,110.968,110.968,207500003.0
2005-07-12 17:29:00,110.944,110.975,110.944,110.959,391599998.0
2005-07-12 17:30:00,110.943,110.943,110.914,110.932,166100003.0
2005-07-12 17:31:00,110.926,110.967,110.926,110.961,116500003.0
2005-07-12 17:32:00,110.943,110.969,110.941,110.955,191400003.0
2005-07-12 17:33:00,110.947,110.998,110.945,110.945,394200000.0
2005-07-12 17:34:00,110.943,110.956,110.924,110.943,305199996.0
2005-07-12 17:35:00,110.922,110.967,110.922,110.929,339200003.0
2005-07-12 17:36:00,110.922,110.942,110.906,110.91,376499999.0
2005-07-12 17:37:00,110.918,110.919,110.862,110.862,238199996.0
2005-07-12 17:38:00,110.87,110.875,110.858,110.863,321399995.0
2005-07-12 17:39:00,110.853,110.864,110.844,110.859,125900001.0
2005-07-12 17:40:00,110.835,110.85,110.825,110.832,358300005.0
2005-07-12 17:41:00,110.833,110.859,110.833,110.842,384600004.0
2005-07-12 17:42:00,110.837,110.844,110.837,110.842,183399999.0
2005-07-12 17:43:00,110.875,110.886,110.842,110.842,243300001.0
2005-07-12 17:44:00,110.885,110.891,110.853,110.863,237800003.0
2005-07-12 17:45:00,110.875,110.886,110.86,110.86,393699996.0
2005-07-12 17:46:00,110.88,110.889,110.858,110.864,262799997.0
2005-07-12 17:47:00,110.849,110.884,110.849,110.884,120800002.0
2005-07-12 17:48:00,110.88,110.88,110.856,110.859,151700001.0
2005-07-12 17:49:00,110.857,110.904,110.857,110.862,295200002.0
2005-07-12 17:50:00,110.89,110.896,110.864,110.864,280099996.0
2005-07-12 17:51:00,110.854,110.854,110.837,110.844,173299997.0
2005-07-12 17:52:00,110.864,110.917,110.864,110.877,279800004.0
2005-07-12 17:53:00,110.88,110.88,110.838,110.838,156400001.0
2005-07-12 17:54:00,110.903,110.909,110.838,110.838,186100002.0
2005-07-12 17:55:00,110.834,110.89,110.834,110.89,102699998.0
2005-07-12 17:56:00,110.905,110.927,110.905,110.926,84499998.0
2005-07-12 17:57:00,110.929,110.958,110.929,110.939,326700002.0
2005-07-12 17:58:00,110.93,110.93,110.91,110.916,187600004.0
2005-07-12 17:59:00,110.952,110.96,110.912,110.921,405599999.0
2005-07-12 18:00:00,110.93,111.003,110.93,110.998,264100002.0
2005-07-12 18:01:00,110.964,110.982,110.964,110.973,2003800018.0
2005-07-12 18:02:00,111.01,111.01,110.99,110.99,2037799992.0
2005-07-12 18:03:00,110.97,110.97,110.97,110.97,2037799992.0
2005-07-12 18:04:00,110.99,111.0,110.99,110.99,2037799992.0
2005-07-12 18:05:00,111.0,111.0,110.97,110.99,2037799992.0
2005-07-12 18:07:00,110.97,111.01,110.97,111.01,2037799992.0
2005-07-12 18:08:00,111.02,111.02,110.99,110.99,2037799992.0
2005-07-12 18:09:00,110.97,111.0,110.97,111.0,2037799992.0
2005-07-12 18:10:00,110.99,111.0,110.97,110.97,2037799992.0
2005-07-12 18:11:00,110.954,110.967,110.933,110.952,2037799992.0
2005-07-12 18:12:00,110.99,111.0,110.99,110.99,1812699998.0
2005-07-12 18:13:00,110.97,110.99,110.97,110.97,1812699998.0
2005-07-12 18:14:00,110.96,110.97,110.95,110.96,1812699998.0
2005-07-12 18:15:00,110.97,110.97,110.95,110.96,1812699998.0
2005-07-12 18:16:00,110.97,110.97,110.97,110.97,1812699998.0
2005-07-12 18:17:00,110.968,110.999,110.939,110.941,1812699998.0
2005-07-12 18:18:00,110.96,110.97,110.96,110.97,1741399985.0
2005-07-12 18:19:00,110.99,110.99,110.99,110.99,1741399985.0
2005-07-12 18:20:00,110.97,111.0,110.97,110.99,1741399985.0
2005-07-12 18:21:00,110.97,110.99,110.97,110.97,1741399985.0
2005-07-12 18:22:00,110.99,110.99,110.97,110.99,1741399985.0
2005-07-12 18:23:00,110.97,110.97,110.97,110.97,1741399985.0
2005-07-12 18:25:00,110.96,110.97,110.96,110.97,1741399985.0
2005-07-12 18:27:00,110.96,110.996,110.957,110.969,1741399985.0
2005-07-12 18:28:00,110.967,110.985,110.945,110.957,2095699997.0
2005-07-12 18:30:00,110.96,110.96,110.96,110.96,2040300000.0
2005-07-12 18:31:00,110.934,110.985,110.934,110.955,2040300000.0
2005-07-12 18:32:00,110.96,110.96,110.95,110.96,1838000008.0
2005-07-12 18:34:00,110.97,110.97,110.97,110.97,1838000008.0
2005-07-12 18:35:00,110.96,110.96,110.96,110.96,1838000008.0
2005-07-12 18:36:00,110.946,110.966,110.946,110.955,1838000008.0
2005-07-12 18:37:00,110.955,110.981,110.955,110.965,1199999997.0
2005-07-12 18:38:00,110.992,111.009,110.955,110.98,1073899993.0
2005-07-12 18:39:00,110.991,111.003,110.968,110.992,801100003.0
2005-07-12 18:40:00,110.97,110.999,110.97,110.994,1601799992.0
2005-07-12 18:41:00,110.993,111.023,110.993,111.023,1765100000.0
2005-07-12 18:42:00,111.023,111.033,111.015,111.018,1731600003.0
2005-07-12 18:43:00,111.019,111.03,111.018,111.03,1199999996.0
2005-07-12 18:44:00,111.051,111.075,111.022,111.022,670000004.0
2005-07-12 18:45:00,111.013,111.057,111.012,111.012,1687900006.0
2005-07-12 18:46:00,111.003,111.035,110.996,110.996,1534799998.0
2005-07-12 18:47:00,110.99,111.044,110.99,111.027,659499993.0
2005-07-12 18:48:00,111.002,111.002,110.991,110.991,798799995.0
2005-07-12 18:49:00,110.992,111.062,110.992,111.005,1384799999.0
2005-07-12 18:50:00,111.007,111.042,110.995,110.995,1878400011.0
2005-07-12 18:51:00,110.998,111.031,110.998,111.014,1523800014.0
2005-07-12 18:52:00,111.002,111.006,110.996,111.0,1775600004.0
2005-07-12 18:53:00,111.003,111.025,110.979,110.984,1507900003.0
2005-07-12 18:54:00,110.982,110.99,110.976,110.976,1904599993.0
2005-07-12 18:55:00,110.968,110.971,110.958,110.968,2116900004.0
2005-07-12 18:56:00,110.965,111.002,110.965,110.985,436399999.0
2005-07-12 18:57:00,110.991,111.001,110.961,110.977,1045600009.0
2005-07-12 18:58:00,110.987,111.009,110.98,110.98,1109399997.0
2005-07-12 18:59:00,111.014,111.03,110.968,110.993,1808699993.0
2005-07-12 19:00:00,110.966,111.019,110.953,110.961,646299993.0
2005-07-12 19:01:00,110.991,111.006,110.967,110.987,694199996.0
2005-07-12 19:02:00,111.003,111.018,110.985,110.992,604900005.0
2005-07-12 19:03:00,111.005,111.02,110.996,111.014,1587100000.0
2005-07-12 19:04:00,111.01,111.048,110.997,111.035,932200009.0
2005-07-12 19:05:00,111.046,111.051,111.018,111.03,503099998.0
2005-07-12 19:06:00,111.017,111.036,111.017,111.036,1050999994.0
2005-07-12 19:07:00,111.07,111.08,111.03,111.03,1516400004.0
2005-07-12 19:08:00,110.999,111.069,110.999,111.056,1516400004.0
2005-07-12 19:09:00,110.999,111.03,110.997,111.002,534500008.0
2005-07-12 19:10:00,111.02,111.053,110.998,111.013,620799992.0
2005-07-12 19:11:00,111.016,111.04,110.989,111.021,777699990.0
2005-07-12 19:12:00,110.99,111.044,110.984,111.023,1172400006.0
2005-07-12 19:13:00,111.017,111.058,110.988,111.002,475700000.0
2005-07-12 19:14:00,110.975,110.984,110.969,110.977,826699998.0
2005-07-12 19:15:00,110.985,111.023,110.985,110.992,2049600007.0
2005-07-12 19:16:00,110.983,110.983,110.877,110.909,920600004.0
2005-07-12 19:17:00,110.913,110.985,110.907,110.937,1242700013.0
2005-07-12 19:18:00,110.943,110.992,110.942,110.947,740300001.0
2005-07-12 19:19:00,110.945,110.98,110.931,110.962,1595400003.0
2005-07-12 19:20:00,110.962,110.967,110.922,110.965,853999999.0
2005-07-12 19:21:00,110.926,110.972,110.926,110.948,1671499991.0
2005-07-12 19:22:00,110.961,110.998,110.949,110.949,845000007.0
2005-07-12 19:23:00,110.96,110.99,110.96,110.97,1234300011.0
2005-07-12 19:24:00,110.953,110.953,110.935,110.938,1234300011.0
2005-07-12 19:25:00,110.98,110.993,110.937,110.952,1689500003.0
2005-07-12 19:26:00,110.96,110.97,110.96,110.97,872800002.0
2005-07-12 19:27:00,110.96,110.96,110.94,110.94,872800002.0
2005-07-12 19:28:00,110.92,110.949,110.92,110.932,872800002.0
2005-07-12 19:29:00,110.917,110.938,110.909,110.909,796300001.0
2005-07-12 19:30:00,110.907,110.972,110.901,110.927,884300012.0
2005-07-12 19:31:00,110.903,110.903,110.886,110.887,1409999993.0
2005-07-12 19:32:00,110.891,110.947,110.891,110.9,1290700000.0
2005-07-12 19:33:00,110.89,110.935,110.884,110.884,967800003.0
2005-07-12 19:34:00,110.875,110.891,110.866,110.885,1311600011.0
2005-07-12 19:35:00,110.896,110.928,110.893,110.915,1074200010.0
2005-07-12 19:36:00,110.905,110.947,110.904,110.918,493199997.0
2005-07-12 19:37:00,110.937,110.949,110.891,110.893,295399999.0
2005-07-12 19:38:00,110.895,110.939,110.895,110.902,849000005.0
2005-07-12 19:39:00,110.916,110.943,110.916,110.942,1185999993.0
2005-07-12 19:40:00,110.941,110.955,110.898,110.898,905100003.0
2005-07-12 19:41:00,110.903,110.939,110.897,110.925,1122599999.0
2005-07-12 19:42:00,110.906,110.915,110.904,110.915,621299997.0
2005-07-12 19:43:00,110.909,110.922,110.909,110.919,527299997.0
2005-07-12 19:44:00,110.927,110.977,110.915,110.915,1087899994.0
2005-07-12 19:45:00,110.919,110.945,110.911,110.925,752900003.0
2005-07-12 19:46:00,110.95,110.957,110.899,110.93,1497299998.0
2005-07-12 19:47:00,110.911,110.935,110.901,110.912,578299998.0
2005-07-12 19:48:00,110.928,110.947,110.895,110.918,1581099998.0
2005-07-12 19:49:00,110.925,110.957,110.908,110.929,646099996.0
2005-07-12 19:50:00,110.916,110.942,110.912,110.912,1095100004.0
2005-07-12 19:51:00,110.933,110.939,110.904,110.908,713900004.0
2005-07-12 19:52:00,110.907,110.947,110.887,110.887,759600007.0
2005-07-12 19:53:00,110.887,110.936,110.865,110.889,1168900011.0
2005-07-12 19:54:00,110.867,110.905,110.853,110.898,1642799999.0
2005-07-12 19:55:00,110.852,110.907,110.852,110.883,698200003.0
2005-07-12 19:56:00,110.884,110.906,110.85,110.868,691600001.0
2005-07-12 19:57:00,110.865,110.904,110.85,110.87,604700006.0
2005-07-12 19:58:00,110.853,110.867,110.826,110.826,1471600012.0
2005-07-12 19:59:00,110.853,110.859,110.815,110.826,907199997.0
2005-07-12 20:00:00,110.822,110.869,110.822,110.836,293900002.0
2005-07-12 20:01:00,110.831,110.857,110.825,110.854,508100003.0
2005-07-12 20:02:00,110.858,110.878,110.84,110.847,1257099998.0
2005-07-12 20:03:00,110.865,110.885,110.822,110.845,575299994.0
2005-07-12 20:04:00,110.863,110.889,110.822,110.889,677300013.0
2005-07-12 20:05:00,110.803,110.803,110.757,110.77,1180100009.0
2005-07-12 20:06:00,110.758,110.768,110.741,110.757,1790500020.0
2005-07-12 20:07:00,110.754,110.801,110.754,110.801,856900004.0
2005-07-12 20:08:00,110.8,110.827,110.787,110.797,906500004.0
2005-07-12 20:09:00,110.8,110.873,110.765,110.805,1132099989.0
2005-07-12 20:10:00,110.799,110.821,110.799,110.802,926499995.0
2005-07-12 20:11:00,110.794,110.838,110.794,110.824,1806699998.0
2005-07-12 20:12:00,110.84,110.86,110.84,110.86,1145499992.0
2005-07-12 20:13:00,110.857,110.862,110.815,110.815,1145499992.0
2005-07-12 20:14:00,110.822,110.859,110.822,110.836,1024800005.0
2005-07-12 20:15:00,110.839,110.868,110.839,110.84,1364599998.0
2005-07-12 20:16:00,110.844,110.886,110.844,110.865,1132599997.0
2005-07-12 20:17:00,110.847,110.885,110.833,110.862,851299994.0
2005-07-12 20:18:00,110.848,110.858,110.84,110.84,174699997.0
2005-07-12 20:19:00,110.824,110.838,110.804,110.818,891799992.0
2005-07-12 20:20:00,110.812,110.844,110.803,110.827,785700005.0
2005-07-12 20:21:00,110.854,110.879,110.823,110.824,1361400010.0
2005-07-12 20:22:00,110.836,110.868,110.827,110.833,1403900008.0
2005-07-12 20:23:00,110.824,110.85,110.824,110.838,1059799995.0
2005-07-12 20:24:00,110.837,110.877,110.832,110.842,862700010.0
2005-07-12 20:25:00,110.845,110.877,110.842,110.877,1133499999.0
2005-07-12 20:26:00,110.879,110.893,110.864,110.874,985100007.0
2005-07-12 20:27:00,110.875,110.899,110.855,110.891,1297100004.0
2005-07-12 20:30:00,110.88,110.89,110.88,110.88,1950799996.0
2005-07-12 20:31:00,110.895,110.917,110.862,110.865,1950799996.0
2005-07-12 20:32:00,110.88,110.88,110.87,110.87,702699995.0
2005-07-12 20:33:00,110.868,110.916,110.866,110.879,702699995.0
2005-07-12 20:34:00,110.899,110.923,110.899,110.923,486600000.0
2005-07-12 20:35:00,110.923,110.948,110.913,110.925,626099999.0
2005-07-12 20:36:00,110.928,110.944,110.914,110.916,371799998.0
2005-07-12 20:37:00,110.918,110.935,110.892,110.896,416199998.0
2005-07-12 20:38:00,110.905,110.945,110.888,110.907,1033499996.0
2005-07-12 20:39:00,110.896,110.937,110.888,110.923,1356300003.0
2005-07-12 20:40:00,110.92,110.93,110.91,110.92,1204400001.0
2005-07-12 20:41:00,110.905,110.933,110.888,110.907,1204400001.0
2005-07-12 20:42:00,110.897,110.946,110.895,110.895,1197400005.0
2005-07-12 20:43:00,110.894,110.926,110.89,110.89,1635300012.0
2005-07-12 20:44:00,110.889,110.917,110.889,110.905,1395300005.0
2005-07-12 20:45:00,110.923,110.935,110.892,110.903,1161300002.0
2005-07-12 20:46:00,110.93,110.943,110.885,110.909,1311599998.0
2005-07-12 20:47:00,110.902,110.907,110.871,110.879,1694300009.0
2005-07-12 20:48:00,110.923,110.929,110.858,110.878,1500599990.0
2005-07-12 20:49:00,110.888,110.918,110.863,110.89,1065099998.0
2005-07-12 20:50:00,110.863,110.909,110.863,110.878,1407000008.0
2005-07-12 20:51:00,110.864,110.918,110.864,110.885,777800005.0
2005-07-12 20:52:00,110.892,110.9,110.865,110.877,307900004.0
2005-07-12 20:53:00,110.879,110.916,110.868,110.895,1107999996.0
2005-07-12 20:54:00,110.873,110.898,110.861,110.893,556899995.0
2005-07-12 20:55:00,110.881,110.915,110.881,110.9,1895000014.0
2005-07-12 20:56:00,110.884,110.906,110.869,110.905,851500010.0
2005-07-12 20:57:00,110.896,110.926,110.866,110.897,1395300002.0
2005-07-12 20:58:00,110.89,110.89,110.87,110.88,1859499996.0
2005-07-12 20:59:00,110.86,110.87,110.85,110.86,1859499996.0
2005-07-12 21:00:00,110.843,110.878,110.843,110.867,1859499996.0
2005-07-12 21:01:00,110.874,110.892,110.859,110.888,1205100006.0
2005-07-12 21:02:00,110.907,110.913,110.876,110.888,917500004.0
2005-07-12 21:03:00,110.888,110.903,110.875,110.89,1232200001.0
2005-07-12 21:04:00,110.893,110.907,110.883,110.903,455100003.0
2005-07-12 21:05:00,110.895,110.927,110.884,110.9,498499993.0
2005-07-12 21:06:00,110.895,110.931,110.872,110.924,1185900011.0
2005-07-12 21:07:00,110.893,110.921,110.874,110.874,1594700013.0
2005-07-12 21:08:00,110.899,110.921,110.892,110.905,855200001.0
2005-07-12 21:09:00,110.899,110.926,110.889,110.918,387699997.0
2005-07-12 21:10:00,110.905,110.922,110.889,110.917,652299994.0
2005-07-12 21:11:00,110.899,110.905,110.886,110.894,139299998.0
2005-07-12 21:12:00,110.886,110.888,110.874,110.874,638399998.0
2005-07-12 21:13:00,110.876,110.9,110.864,110.887,1014399999.0
2005-07-12 21:14:00,110.889,110.914,110.889,110.907,1783599991.0
2005-07-12 21:15:00,110.881,110.927,110.881,110.907,1242200012.0
2005-07-12 21:16:00,110.91,110.934,110.869,110.909,972600014.0
2005-07-12 21:17:00,110.89,110.901,110.883,110.888,1690800001.0
2005-07-12 21:18:00,110.908,110.918,110.888,110.906,964199995.0
2005-07-12 21:19:00,110.898,110.929,110.892,110.897,1501000003.0
2005-07-12 21:20:00,110.898,110.937,110.893,110.917,1479300003.0
2005-07-12 21:21:00,110.917,110.956,110.901,110.938,1130900001.0
2005-07-12 21:22:00,110.932,110.954,110.907,110.934,1660800005.0
2005-07-12 21:23:00,110.93,110.952,110.897,110.93,1005999988.0
2005-07-12 21:24:00,110.922,110.922,110.906,110.91,2059800001.0
2005-07-12 21:25:00,110.935,110.942,110.904,110.92,1481500005.0
2005-07-12 21:26:00,110.929,110.941,110.911,110.928,1043299997.0
2005-07-12 21:27:00,110.928,110.94,110.907,110.933,915500010.0
2005-07-12 21:28:00,110.927,110.948,110.916,110.931,280200000.0
2005-07-12 21:29:00,110.911,110.952,110.911,110.927,729900002.0
2005-07-12 21:30:00,110.928,110.94,110.909,110.918,796400002.0
2005-07-12 21:31:00,110.899,110.915,110.899,110.908,175000000.0
2005-07-12 21:32:00,110.908,110.938,110.902,110.916,760600002.0
2005-07-12 21:33:00,110.892,110.903,110.892,110.903,500900005.0
2005-07-12 21:34:00,110.922,110.942,110.895,110.938,409899994.0
2005-07-12 21:35:00,110.905,110.905,110.9,110.9,252699999.0
2005-07-12 21:36:00,110.903,110.933,110.893,110.908,335000004.0
2005-07-12 21:37:00,110.904,110.94,110.895,110.919,410099994.0
2005-07-12 21:38:00,110.902,110.906,110.879,110.903,288899995.0
2005-07-12 21:39:00,110.873,110.909,110.873,110.893,542199993.0
2005-07-12 21:40:00,110.905,110.927,110.885,110.9,656100005.0
2005-07-12 21:41:00,110.867,110.9,110.85,110.88,609299990.0
2005-07-12 21:42:00,110.888,110.902,110.875,110.878,1272099999.0
2005-07-12 21:43:00,110.87,110.87,110.855,110.867,426399999.0
2005-07-12 21:44:00,110.893,110.894,110.858,110.867,1539299987.0
2005-07-12 21:45:00,110.877,110.904,110.864,110.887,577800000.0
2005-07-12 21:46:00,110.881,110.916,110.853,110.879,742000007.0
2005-07-12 21:47:00,110.87,110.875,110.865,110.87,472300000.0
2005-07-12 21:48:00,110.875,110.915,110.863,110.884,1115100007.0
2005-07-12 21:49:00,110.876,110.89,110.847,110.858,579599998.0
2005-07-12 21:50:00,110.867,110.881,110.851,110.863,167999997.0
2005-07-12 21:51:00,110.863,110.892,110.841,110.854,348100001.0
2005-07-12 21:52:00,110.872,110.88,110.854,110.867,248499997.0
2005-07-12 21:53:00,110.854,110.887,110.848,110.858,454200003.0
2005-07-12 21:54:00,110.861,110.885,110.835,110.871,770300003.0
2005-07-12 21:55:00,110.846,110.881,110.839,110.844,267300000.0
2005-07-12 21:56:00,110.842,110.894,110.842,110.863,599499998.0
2005-07-12 21:57:00,110.85,110.868,110.834,110.834,350499994.0
2005-07-12 21:58:00,110.845,110.877,110.845,110.85,180299997.0
2005-07-12 21:59:00,110.838,110.867,110.834,110.849,839699999.0
2005-07-12 22:00:00,110.843,110.873,110.841,110.85,818799994.0
2005-07-12 22:01:00,110.852,110.884,110.848,110.855,1241799996.0
2005-07-12 22:02:00,110.87,110.884,110.846,110.884,560600001.0
2005-07-12 22:03:00,110.837,110.866,110.837,110.851,446300008.0
2005-07-12 22:04:00,110.856,110.899,110.856,110.878,941700001.0
2005-07-12 22:05:00,110.86,110.871,110.84,110.844,66000000.0
2005-07-12 22:06:00,110.858,110.863,110.842,110.843,276600005.0
2005-07-12 22:07:00,110.862,110.87,110.842,110.87,304100001.0
2005-07-12 22:08:00,110.847,110.86,110.826,110.842,461199993.0
2005-07-12 22:09:00,110.84,110.866,110.84,110.866,123800001.0
2005-07-12 22:10:00,110.845,110.845,110.84,110.845,209199992.0
2005-07-12 22:11:00,110.863,110.89,110.843,110.872,697500004.0
2005-07-12 22:12:00,110.842,110.873,110.836,110.857,218300001.0
2005-07-12 22:13:00,110.835,110.871,110.835,110.85,513799997.0
2005-07-12 22:14:00,110.892,110.893,110.843,110.863,317399998.0
2005-07-12 22:15:00,110.853,110.881,110.843,110.86,282600003.0
2005-07-12 22:16:00,110.857,110.884,110.839,110.87,736199994.0
2005-07-12 22:17:00,110.875,110.875,110.843,110.844,425699999.0
2005-07-12 22:18:00,110.862,110.874,110.815,110.853,556600001.0
2005-07-12 22:19:00,110.847,110.873,110.842,110.862,508199994.0
2005-07-12 22:20:00,110.84,110.878,110.838,110.845,256499996.0
2005-07-12 22:21:00,110.855,110.877,110.845,110.876,250100001.0
2005-07-12 22:22:00,110.873,110.88,110.857,110.87,219700001.0
2005-07-12 22:23:00,110.862,110.891,110.856,110.863,444699999.0
2005-07-12 22:24:00,110.862,110.898,110.862,110.871,285200002.0
2005-07-12 22:25:00,110.865,110.873,110.849,110.858,290200007.0
2005-07-12 22:26:00,110.883,110.889,110.85,110.853,404500000.0
2005-07-12 22:27:00,110.872,110.88,110.84,110.858,1105700000.0
2005-07-12 22:28:00,110.862,110.886,110.846,110.85,376300005.0
2005-07-12 22:29:00,110.867,110.875,110.846,110.847,277600001.0
2005-07-12 22:30:00,110.848,110.878,110.844,110.844,340199998.0
2005-07-12 22:31:00,110.852,110.866,110.838,110.844,188299997.0
2005-07-12 22:32:00,110.867,110.871,110.842,110.86,541900001.0
2005-07-12 22:33:00,110.855,110.855,110.847,110.85,784800007.0
2005-07-12 22:34:00,110.85,110.867,110.841,110.846,868000003.0
2005-07-12 22:35:00,110.837,110.89,110.837,110.864,332599994.0
2005-07-12 22:36:00,110.861,110.893,110.839,110.87,759800000.0
2005-07-12 22:37:00,110.846,110.876,110.846,110.865,215400000.0
2005-07-12 22:38:00,110.861,110.874,110.857,110.87,346400002.0
2005-07-12 22:39:00,110.865,110.881,110.848,110.859,306200001.0
2005-07-12 22:40:00,110.85,110.855,110.843,110.843,411700001.0
2005-07-12 22:41:00,110.86,110.871,110.847,110.868,284300000.0
2005-07-12 22:42:00,110.843,110.843,110.83,110.832,167300003.0
2005-07-12 22:43:00,110.845,110.859,110.833,110.837,200700006.0
2005-07-12 22:44:00,110.86,110.864,110.838,110.838,179900001.0
2005-07-12 22:45:00,110.841,110.86,110.826,110.846,511499996.0
2005-07-12 22:46:00,110.833,110.842,110.833,110.833,369000008.0
2005-07-12 22:47:00,110.835,110.86,110.814,110.846,278499995.0
2005-07-12 22:48:00,110.844,110.86,110.822,110.842,534399999.0
2005-07-12 22:49:00,110.865,110.868,110.821,110.845,208000004.0
2005-07-12 22:50:00,110.847,110.872,110.815,110.815,565499992.0
2005-07-12 22:51:00,110.855,110.858,110.813,110.832,332899998.0
2005-07-12 22:52:00,110.848,110.871,110.833,110.857,221299999.0
2005-07-12 22:53:00,110.856,110.856,110.822,110.825,333699995.0
2005-07-12 22:54:00,110.826,110.85,110.826,110.828,339700001.0
2005-07-12 22:55:00,110.822,110.843,110.803,110.814,362700003.0
2005-07-12 22:56:00,110.8,110.836,110.79,110.792,290800004.0
2005-07-12 22:57:00,110.82,110.82,110.787,110.803,400199999.0
2005-07-12 22:58:00,110.775,110.787,110.763,110.781,310700002.0
2005-07-12 22:59:00,110.763,110.795,110.758,110.779,375300005.0
2005-07-12 23:00:00,110.782,110.823,110.782,110.823,349600008.0
2005-07-12 23:01:00,110.815,110.833,110.8,110.812,307800003.0
2005-07-12 23:02:00,110.847,110.847,110.8,110.83,250500001.0
2005-07-12 23:03:00,110.805,110.836,110.805,110.823,213600003.0
2005-07-12 23:04:00,110.815,110.821,110.801,110.803,205000001.0
2005-07-12 23:05:00,110.813,110.821,110.792,110.803,183699998.0
2005-07-12 23:06:00,110.808,110.816,110.799,110.805,159500001.0
2005-07-12 23:07:00,110.809,110.82,110.792,110.815,353399998.0
2005-07-12 23:08:00,110.827,110.84,110.814,110.833,297200002.0
2005-07-12 23:09:00,110.813,110.825,110.788,110.794,130999999.0
2005-07-12 23:10:00,110.802,110.815,110.784,110.807,319599993.0
2005-07-12 23:11:00,110.803,110.817,110.786,110.806,264200002.0
2005-07-12 23:12:00,110.793,110.824,110.786,110.824,239900006.0
2005-07-12 23:13:00,110.827,110.831,110.801,110.814,174099997.0
2005-07-12 23:14:00,110.82,110.829,110.793,110.806,259200001.0
2005-07-12 23:15:00,110.805,110.829,110.787,110.808,305999997.0
2005-07-12 23:16:00,110.802,110.811,110.785,110.785,327200006.0
2005-07-12 23:17:00,110.775,110.803,110.775,110.788,243500001.0
2005-07-12 23:18:00,110.778,110.82,110.778,110.805,172399998.0
2005-07-12 23:19:00,110.804,110.821,110.798,110.804,212000003.0
2005-07-12 23:20:00,110.803,110.814,110.793,110.814,177100000.0
2005-07-12 23:21:00,110.783,110.823,110.783,110.81,148100001.0
2005-07-12 23:22:00,110.826,110.846,110.815,110.845,192999999.0
2005-07-12 23:23:00,110.86,110.86,110.824,110.824,161200001.0
2005-07-12 23:24:00,110.84,110.84,110.809,110.819,203400004.0
2005-07-12 23:25:00,110.832,110.84,110.802,110.823,263200005.0
2005-07-12 23:26:00,110.811,110.831,110.806,110.831,212300002.0
2005-07-12 23:27:00,110.809,110.834,110.809,110.828,176899999.0
2005-07-12 23:28:00,110.816,110.835,110.815,110.818,208900002.0
2005-07-12 23:29:00,110.803,110.805,110.8,110.8,81000001.0
2005-07-12 23:30:00,110.828,110.835,110.795,110.829,156399995.0
2005-07-12 23:31:00,110.8,110.826,110.779,110.826,293499997.0
2005-07-12 23:32:00,110.822,110.822,110.797,110.814,216300006.0
2005-07-12 23:33:00,110.8,110.813,110.789,110.81,335700004.0
2005-07-12 23:34:00,110.807,110.812,110.787,110.805,223400003.0
2005-07-12 23:35:00,110.81,110.827,110.808,110.818,249299994.0
2005-07-12 23:36:00,110.82,110.83,110.799,110.799,217000003.0
2005-07-12 23:37:00,110.81,110.827,110.807,110.807,177100004.0
2005-07-12 23:38:00,110.806,110.806,110.786,110.789,246499993.0
2005-07-12 23:39:00,110.799,110.815,110.795,110.814,245500002.0
2005-07-12 23:40:00,110.813,110.827,110.813,110.817,327899996.0
2005-07-12 23:41:00,110.822,110.857,110.816,110.833,252600004.0
2005-07-12 23:42:00,110.83,110.842,110.816,110.825,238700000.0
2005-07-12 23:43:00,110.815,110.84,110.815,110.83,215500002.0
2005-07-12 23:44:00,110.833,110.852,110.826,110.843,238900000.0
2005-07-12 23:45:00,110.858,110.859,110.821,110.824,319700003.0
2005-07-12 23:46:00,110.842,110.847,110.809,110.809,319099993.0
2005-07-12 23:47:00,110.821,110.842,110.814,110.837,292600002.0
2005-07-12 23:48:00,110.83,110.856,110.821,110.855,309399994.0
2005-07-12 23:49:00,110.845,110.853,110.828,110.834,264699999.0
2005-07-12 23:50:00,110.835,110.847,110.814,110.819,182600002.0
2005-07-12 23:51:00,110.837,110.853,110.824,110.846,302500003.0
2005-07-12 23:52:00,110.838,110.85,110.825,110.84,213200002.0
2005-07-12 23:53:00,110.824,110.828,110.821,110.828,259499999.0
2005-07-12 23:54:00,110.846,110.863,110.843,110.843,302100003.0
2005-07-12 23:55:00,110.852,110.852,110.823,110.839,334399998.0
2005-07-12 23:56:00,110.845,110.867,110.845,110.851,226000004.0
2005-07-12 23:57:00,110.867,110.883,110.854,110.857,246999999.0
2005-07-12 23:58:00,110.845,110.845,110.838,110.838,130499999.0
2005-07-12 23:59:00,110.872,110.902,110.871,110.88,367700002.0
2005-07-13 00:00:00,110.874,110.882,110.867,110.882,320800001.0
2005-07-13 00:01:00,110.901,110.917,110.894,110.894,103899998.0
2005-07-13 00:02:00,110.86,110.905,110.86,110.889,291400000.0
2005-07-13 00:03:00,110.888,110.892,110.873,110.873,321199999.0
2005-07-13 00:04:00,110.901,110.909,110.885,110.885,288400005.0
2005-07-13 00:05:00,110.92,110.92,110.889,110.91,106800001.0
2005-07-13 00:06:00,110.91,110.945,110.906,110.945,287099996.0
2005-07-13 00:07:00,110.93,110.93,110.898,110.914,145000001.0
2005-07-13 00:08:00,110.918,110.936,110.905,110.933,196199998.0
2005-07-13 00:09:00,110.936,110.936,110.912,110.925,356200006.0
2005-07-13 00:10:00,110.915,110.915,110.905,110.915,162100000.0
2005-07-13 00:11:00,110.912,110.93,110.897,110.922,360799997.0
2005-07-13 00:12:00,110.911,110.94,110.908,110.926,227200001.0
2005-07-13 00:13:00,110.927,110.936,110.915,110.924,224099996.0
2005-07-13 00:14:00,110.92,110.94,110.92,110.926,192900000.0
2005-07-13 00:15:00,110.927,110.955,110.927,110.955,81499999.0
2005-07-13 00:16:00,110.912,110.917,110.91,110.91,132399999.0
2005-07-13 00:17:00,110.918,110.946,110.909,110.909,89999999.0
2005-07-13 00:18:00,110.918,110.946,110.906,110.943,391600003.0
2005-07-13 00:19:00,110.942,110.943,110.912,110.933,324099998.0
2005-07-13 00:20:00,110.902,110.905,110.898,110.905,288600006.0
2005-07-13 00:21:00,110.913,110.927,110.904,110.909,286800001.0
2005-07-13 00:22:00,110.907,110.927,110.893,110.902,140200002.0
2005-07-13 00:23:00,110.93,110.934,110.895,110.906,219900004.0
2005-07-13 00:24:00,110.917,110.938,110.912,110.92,192700000.0
2005-07-13 00:25:00,110.927,110.938,110.912,110.933,168799999.0
2005-07-13 00:26:00,110.932,110.941,110.915,110.93,297099995.0
2005-07-13 00:27:00,110.947,110.947,110.916,110.924,219900001.0
2005-07-13 00:28:00,110.931,110.931,110.895,110.904,210899998.0
2005-07-13 00:29:00,110.912,110.921,110.899,110.904,270500001.0
2005-07-13 00:30:00,110.912,110.921,110.898,110.919,233300000.0
2005-07-13 00:31:00,110.93,110.932,110.912,110.92,235000003.0
2005-07-13 00:32:00,110.918,110.93,110.909,110.918,147300001.0
2005-07-13 00:33:00,110.908,110.913,110.905,110.907,282300001.0
2005-07-13 00:34:00,110.908,110.935,110.908,110.926,157600001.0
2005-07-13 00:35:00,110.93,110.935,110.901,110.914,434900005.0
2005-07-13 00:36:00,110.922,110.93,110.904,110.912,280599994.0
2005-07-13 00:37:00,110.914,110.927,110.896,110.908,201400000.0
2005-07-13 00:38:00,110.907,110.933,110.899,110.933,113399998.0
2005-07-13 00:39:00,110.91,110.937,110.91,110.936,334200000.0
2005-07-13 00:40:00,110.931,110.942,110.913,110.923,205199994.0
2005-07-13 00:41:00,110.93,110.935,110.918,110.929,222300002.0
2005-07-13 00:42:00,110.931,110.931,110.898,110.898,384900009.0
2005-07-13 00:43:00,110.917,110.926,110.884,110.885,345199999.0
2005-07-13 00:44:00,110.882,110.909,110.875,110.9,288700001.0
2005-07-13 00:45:00,110.907,110.926,110.889,110.889,349399998.0
2005-07-13 00:46:00,110.922,110.929,110.909,110.922,205899999.0
2005-07-13 00:47:00,110.917,110.923,110.917,110.923,154999997.0
2005-07-13 00:48:00,110.928,110.944,110.914,110.941,251000002.0
2005-07-13 00:49:00,110.93,110.954,110.928,110.943,169399998.0
2005-07-13 00:50:00,110.943,110.956,110.903,110.915,284699992.0
2005-07-13 00:51:00,110.93,110.957,110.93,110.946,83800001.0
2005-07-13 00:52:00,110.959,110.971,110.925,110.937,294799998.0
2005-07-13 00:53:00,110.933,110.976,110.923,110.975,328699998.0
2005-07-13 00:54:00,110.97,110.999,110.969,110.991,167899998.0
2005-07-13 00:55:00,110.98,110.998,110.967,110.998,393599998.0
2005-07-13 00:56:00,110.998,111.008,110.987,111.0,212000002.0
2005-07-13 00:57:00,110.995,111.015,110.988,111.004,268599996.0
2005-07-13 00:58:00,110.983,111.005,110.964,110.984,100900000.0
2005-07-13 00:59:00,110.983,110.998,110.977,110.979,202599999.0
2005-07-13 01:00:00,110.967,110.976,110.956,110.96,177000002.0
2005-07-13 01:01:00,110.982,110.985,110.946,110.959,356199995.0
2005-07-13 01:02:00,110.941,110.95,110.936,110.949,336099999.0
2005-07-13 01:03:00,110.947,110.958,110.938,110.955,277100003.0
2005-07-13 01:04:00,110.952,110.968,110.952,110.967,162799999.0
2005-07-13 01:05:00,110.954,110.973,110.948,110.948,95699999.0
2005-07-13 01:06:00,110.945,110.969,110.934,110.96,244000004.0
2005-07-13 01:07:00,110.925,110.973,110.922,110.963,262900002.0
2005-07-13 01:08:00,110.958,110.969,110.945,110.954,236399998.0
2005-07-13 01:09:00,110.962,110.972,110.938,110.938,321700002.0
2005-07-13 01:10:00,110.965,110.975,110.932,110.941,329999996.0
2005-07-13 01:11:00,110.955,110.99,110.955,110.985,186699999.0
2005-07-13 01:12:00,110.942,110.968,110.942,110.968,165599997.0
2005-07-13 01:13:00,110.975,110.989,110.968,110.982,168399998.0
2005-07-13 01:14:00,110.961,110.97,110.956,110.97,274899996.0
2005-07-13 01:15:00,110.952,110.981,110.949,110.949,252400004.0
2005-07-13 01:16:00,110.968,110.968,110.932,110.932,218400006.0
2005-07-13 01:17:00,110.939,110.953,110.92,110.92,243800001.0
2005-07-13 01:18:00,110.942,110.95,110.904,110.912,221599997.0
2005-07-13 01:19:00,110.927,110.94,110.92,110.926,195900005.0
2005-07-13 01:20:00,110.93,110.958,110.924,110.933,235800000.0
2005-07-13 01:21:00,110.957,110.966,110.931,110.956,283399999.0
2005-07-13 01:22:00,110.946,110.973,110.933,110.938,398599995.0
2005-07-13 01:23:00,110.957,110.977,110.957,110.96,214399996.0
2005-07-13 01:24:00,110.962,110.975,110.942,110.942,443599993.0
2005-07-13 01:25:00,110.955,110.977,110.927,110.934,127900000.0
2005-07-13 01:26:00,110.949,110.972,110.949,110.95,270900004.0
2005-07-13 01:27:00,110.967,110.985,110.96,110.985,157199995.0
2005-07-13 01:28:00,110.964,110.988,110.947,110.988,256699999.0
2005-07-13 01:29:00,110.976,110.988,110.962,110.988,219800004.0
2005-07-13 01:30:00,110.968,110.999,110.965,110.999,366099999.0
2005-07-13 01:31:00,110.97,110.993,110.962,110.962,213400000.0
2005-07-13 01:32:00,110.954,110.968,110.925,110.925,298599998.0
2005-07-13 01:33:00,110.937,110.976,110.937,110.96,247400005.0
2005-07-13 01:34:00,110.962,110.981,110.938,110.941,364300000.0
2005-07-13 01:35:00,110.957,110.999,110.957,110.98,320500000.0
2005-07-13 01:36:00,110.953,110.955,110.947,110.95,154100004.0
2005-07-13 01:37:00,110.983,110.996,110.957,110.957,347000000.0
2005-07-13 01:38:00,110.985,110.995,110.967,110.976,96199999.0
2005-07-13 01:39:00,110.962,110.981,110.949,110.952,232199997.0
2005-07-13 01:40:00,110.958,110.987,110.958,110.968,281700002.0
2005-07-13 01:41:00,110.992,111.001,110.977,110.977,108600000.0
2005-07-13 01:42:00,110.96,111.026,110.96,111.026,146199998.0
2005-07-13 01:43:00,110.992,111.008,110.991,111.008,351600006.0
2005-07-13 01:44:00,110.997,111.011,110.982,110.992,241600002.0
2005-07-13 01:45:00,110.982,111.004,110.98,110.995,339400000.0
2005-07-13 01:46:00,110.995,111.011,110.995,111.002,160500005.0
2005-07-13 01:47:00,110.996,111.006,110.993,110.993,240099995.0
2005-07-13 01:48:00,111.003,111.015,110.989,110.989,217900000.0
2005-07-13 01:49:00,110.978,111.005,110.978,110.982,341099999.0
2005-07-13 01:50:00,110.998,111.003,110.985,111.003,218799995.0
2005-07-13 01:51:00,111.015,111.048,111.015,111.026,438600010.0
2005-07-13 01:52:00,111.035,111.051,111.006,111.006,221599996.0
2005-07-13 01:53:00,111.012,111.039,111.006,111.03,175599998.0
2005-07-13 01:54:00,111.037,111.049,111.016,111.032,174699999.0
2005-07-13 01:55:00,111.027,111.041,111.013,111.041,173099997.0
2005-07-13 01:56:00,111.047,111.054,111.018,111.037,171800000.0
2005-07-13 01:57:00,111.02,111.052,111.02,111.052,284700005.0
2005-07-13 01:58:00,111.062,111.07,111.034,111.05,343399998.0
2005-07-13 01:59:00,111.047,111.09,111.047,111.068,318300004.0
2005-07-13 02:00:00,111.05,111.054,111.044,111.047,105800000.0
2005-07-13 02:01:00,111.044,111.068,111.044,111.058,292699993.0
2005-07-13 02:02:00,111.051,111.068,111.041,111.041,388599995.0
2005-07-13 02:03:00,111.035,111.056,111.035,111.042,178500001.0
2005-07-13 02:04:00,111.025,111.045,111.021,111.036,170900001.0
2005-07-13 02:05:00,111.027,111.065,111.027,111.047,261199999.0
2005-07-13 02:06:00,111.07,111.072,111.049,111.055,252600001.0
2005-07-13 02:07:00,111.057,111.085,111.057,111.081,182999997.0
2005-07-13 02:08:00,111.078,111.101,111.071,111.093,85500000.0
2005-07-13 02:09:00,111.1,111.104,111.074,111.098,227900002.0
2005-07-13 02:10:00,111.093,111.094,111.051,111.089,421100007.0
2005-07-13 02:11:00,111.08,111.087,111.073,111.073,155200002.0
2005-07-13 02:12:00,111.082,111.089,111.069,111.075,296999993.0
2005-07-13 02:13:00,111.073,111.1,111.068,111.08,328600002.0
2005-07-13 02:14:00,111.075,111.109,111.071,111.089,234699997.0
2005-07-13 02:15:00,111.078,111.078,111.072,111.072,159899997.0
2005-07-13 02:16:00,111.073,111.109,111.069,111.086,213900000.0
2005-07-13 02:17:00,111.097,111.111,111.097,111.109,38900000.0
2005-07-13 02:18:00,111.095,111.118,111.09,111.108,275000001.0
2005-07-13 02:19:00,111.09,111.102,111.082,111.082,206000002.0
2005-07-13 02:20:00,111.084,111.111,111.074,111.104,260499995.0
2005-07-13 02:21:00,111.092,111.101,111.06,111.071,322199995.0
2005-07-13 02:22:00,111.074,111.091,111.073,111.091,87099998.0
2005-07-13 02:23:00,111.085,111.12,111.085,111.112,401699998.0
2005-07-13 02:24:00,111.113,111.113,111.103,111.107,200999999.0
2005-07-13 02:25:00,111.125,111.134,111.091,111.112,498799999.0
2005-07-13 02:26:00,111.112,111.143,111.106,111.132,146600001.0
2005-07-13 02:27:00,111.138,111.158,111.126,111.133,398599999.0
2005-07-13 02:28:00,111.16,111.169,111.133,111.133,103999999.0
2005-07-13 02:29:00,111.15,111.168,111.142,111.156,210400000.0
2005-07-13 02:30:00,111.16,111.177,111.154,111.163,241499997.0
2005-07-13 02:31:00,111.165,111.175,111.125,111.133,278699999.0
2005-07-13 02:32:00,111.143,111.148,111.14,111.146,265499999.0
2005-07-13 02:33:00,111.152,111.157,111.134,111.134,173799998.0
2005-07-13 02:34:00,111.147,111.16,111.126,111.15,163399999.0
2005-07-13 02:35:00,111.14,111.169,111.138,111.148,314899999.0
2005-07-13 02:36:00,111.14,111.152,111.14,111.147,270299995.0
2005-07-13 02:37:00,111.161,111.171,111.151,111.171,265899997.0
2005-07-13 02:38:00,111.15,111.158,111.144,111.148,309100000.0
2005-07-13 02:39:00,111.15,111.163,111.127,111.127,221699996.0
2005-07-13 02:40:00,111.127,111.148,111.126,111.129,242599999.0
2005-07-13 02:41:00,111.122,111.15,111.121,111.136,321100002.0
2005-07-13 02:42:00,111.142,111.16,111.117,111.143,356900003.0
2005-07-13 02:43:00,111.162,111.167,111.135,111.137,261199999.0
2005-07-13 02:44:00,111.163,111.169,111.138,111.143,136300001.0
2005-07-13 02:45:00,111.148,111.166,111.147,111.156,279399999.0
2005-07-13 02:46:00,111.161,111.172,111.147,111.172,167100000.0
2005-07-13 02:47:00,111.159,111.167,111.131,111.135,345199998.0
2005-07-13 02:48:00,111.133,111.161,111.124,111.136,148100002.0
2005-07-13 02:49:00,111.142,111.146,111.134,111.139,275300001.0
2005-07-13 02:50:00,111.121,111.144,111.11,111.138,311499995.0
2005-07-13 02:51:00,111.145,111.165,111.145,111.152,266900000.0
2005-07-13 02:52:00,111.17,111.17,111.131,111.152,255599996.0
2005-07-13 02:53:00,111.14,111.165,111.128,111.153,219599998.0
2005-07-13 02:54:00,111.134,111.151,111.125,111.125,135000001.0
2005-07-13 02:55:00,111.138,111.146,111.127,111.128,136199999.0
2005-07-13 02:56:00,111.115,111.131,111.111,111.12,318000001.0
2005-07-13 02:57:00,111.122,111.14,111.117,111.117,190900001.0
2005-07-13 02:58:00,111.142,111.145,111.11,111.114,264700003.0
2005-07-13 02:59:00,111.106,111.119,111.095,111.095,202800000.0
2005-07-13 03:00:00,111.091,111.12,111.091,111.12,91800002.0
2005-07-13 03:01:00,111.095,111.103,111.09,111.103,200800004.0
2005-07-13 03:02:00,111.119,111.125,111.092,111.097,180699994.0
2005-07-13 03:03:00,111.125,111.134,111.094,111.094,147799999.0
2005-07-13 03:04:00,111.078,111.109,111.071,111.071,239400000.0
2005-07-13 03:05:00,111.085,111.103,111.079,111.079,279499999.0
2005-07-13 03:06:00,111.12,111.122,111.08,111.095,149000000.0
2005-07-13 03:07:00,111.072,111.079,111.069,111.069,362100005.0
2005-07-13 03:08:00,111.088,111.094,111.06,111.092,362200005.0
2005-07-13 03:09:00,111.1,111.128,111.1,111.102,168699997.0
2005-07-13 03:10:00,111.107,111.122,111.1,111.1,167300004.0
2005-07-13 03:11:00,111.083,111.083,111.07,111.074,139800000.0
2005-07-13 03:12:00,111.085,111.116,111.074,111.101,127999997.0
2005-07-13 03:13:00,111.102,111.131,111.102,111.102,347800000.0
2005-07-13 03:14:00,111.078,111.11,111.071,111.085,128499997.0
2005-07-13 03:15:00,111.095,111.107,111.084,111.107,195299997.0
2005-07-13 03:16:00,111.078,111.085,111.078,111.085,97399998.0
2005-07-13 03:17:00,111.103,111.121,111.085,111.1,242299996.0
2005-07-13 03:18:00,111.088,111.11,111.077,111.108,341899995.0
2005-07-13 03:19:00,111.08,111.097,111.057,111.074,225000005.0
2005-07-13 03:20:00,111.055,111.06,111.04,111.056,265400001.0
2005-07-13 03:21:00,111.076,111.1,111.068,111.068,329500000.0
2005-07-13 03:22:00,111.08,111.096,111.055,111.062,144499999.0
2005-07-13 03:23:00,111.055,111.084,111.049,111.071,181800002.0
2005-07-13 03:24:00,111.063,111.092,111.063,111.069,284499999.0
2005-07-13 03:25:00,111.067,111.067,111.039,111.039,215000002.0
2005-07-13 03:26:00,111.072,111.08,111.038,111.055,180100003.0
2005-07-13 03:27:00,111.05,111.085,111.046,111.064,200299997.0
2005-07-13 03:28:00,111.054,111.089,111.05,111.089,245999997.0
2005-07-13 03:29:00,111.077,111.091,111.055,111.055,184000000.0
2005-07-13 03:30:00,111.04,111.079,111.04,111.061,193800001.0
2005-07-13 03:31:00,111.065,111.078,111.048,111.049,226699995.0
2005-07-13 03:32:00,111.073,111.084,111.063,111.063,328499992.0
2005-07-13 03:33:00,111.07,111.103,111.069,111.069,248300003.0
2005-07-13 03:34:00,111.077,111.093,111.064,111.077,369600005.0
2005-07-13 03:35:00,111.067,111.083,111.067,111.083,154500006.0
2005-07-13 03:36:00,111.085,111.112,111.085,111.098,227800002.0
2005-07-13 03:37:00,111.087,111.101,111.079,111.1,321600002.0
2005-07-13 03:38:00,111.11,111.114,111.095,111.102,178799997.0
2005-07-13 03:39:00,111.114,111.119,111.091,111.091,243300000.0
2005-07-13 03:40:00,111.102,111.108,111.077,111.092,330799997.0
2005-07-13 03:41:00,111.105,111.111,111.09,111.102,125100001.0
2005-07-13 03:42:00,111.1,111.11,111.087,111.097,190899999.0
2005-07-13 03:43:00,111.097,111.108,111.083,111.086,181200000.0
2005-07-13 03:44:00,111.085,111.09,111.079,111.079,290700000.0
2005-07-13 03:45:00,111.072,111.1,111.06,111.1,216700002.0
2005-07-13 03:46:00,111.102,111.103,111.057,111.066,268800004.0
2005-07-13 03:47:00,111.072,111.097,111.066,111.072,225600001.0
2005-07-13 03:48:00,111.095,111.111,111.062,111.091,236600001.0
2005-07-13 03:49:00,111.073,111.101,111.069,111.087,119500001.0
2005-07-13 03:50:00,111.08,111.114,111.074,111.095,244399999.0
2005-07-13 03:51:00,111.075,111.108,111.065,111.098,333400002.0
2005-07-13 03:52:00,111.082,111.087,111.061,111.074,309499994.0
2005-07-13 03:53:00,111.087,111.097,111.066,111.071,206600002.0
2005-07-13 03:54:00,111.071,111.1,111.07,111.1,166000002.0
2005-07-13 03:55:00,111.07,111.093,111.07,111.09,335100001.0
2005-07-13 03:56:00,111.095,111.106,111.081,111.091,126399999.0
2005-07-13 03:57:00,111.083,111.114,111.075,111.095,415499992.0
2005-07-13 03:58:00,111.068,111.097,111.065,111.081,218100001.0
2005-07-13 03:59:00,111.079,111.098,111.077,111.077,386600003.0
2005-07-13 04:00:00,111.105,111.11,111.077,111.096,357100001.0
2005-07-13 04:01:00,111.07,111.075,111.067,111.073,222800004.0
2005-07-13 04:02:00,111.071,111.098,111.059,111.098,228799998.0
2005-07-13 04:03:00,111.097,111.124,111.095,111.112,342600002.0
2005-07-13 04:04:00,111.11,111.112,111.083,111.094,396599998.0
2005-07-13 04:05:00,111.1,111.119,111.1,111.117,358900004.0
2005-07-13 04:06:00,111.132,111.141,111.111,111.134,332699999.0
2005-07-13 04:07:00,111.128,111.153,111.116,111.14,347100001.0
2005-07-13 04:08:00,111.133,111.175,111.12,111.175,188100001.0
2005-07-13 04:09:00,111.156,111.166,111.116,111.118,361399994.0
2005-07-13 04:10:00,111.138,111.145,111.129,111.145,380499998.0
2005-07-13 04:11:00,111.155,111.159,111.123,111.132,185599994.0
2005-07-13 04:12:00,111.128,111.158,111.118,111.158,250599998.0
2005-07-13 04:13:00,111.157,111.173,111.13,111.166,410899998.0
2005-07-13 04:14:00,111.149,111.16,111.149,111.156,214900000.0
2005-07-13 04:15:00,111.15,111.158,111.138,111.146,203100002.0
2005-07-13 04:16:00,111.153,111.162,111.15,111.151,195800000.0
2005-07-13 04:17:00,111.141,111.161,111.14,111.161,242999994.0
2005-07-13 04:18:00,111.172,111.182,111.147,111.151,193800001.0
2005-07-13 04:19:00,111.143,111.172,111.134,111.168,263900002.0
2005-07-13 04:20:00,111.16,111.16,111.125,111.138,213900001.0
2005-07-13 04:21:00,111.155,111.167,111.144,111.147,194900003.0
2005-07-13 04:22:00,111.152,111.155,111.126,111.128,287199998.0
2005-07-13 04:23:00,111.128,111.166,111.128,111.166,244400003.0
2005-07-13 04:24:00,111.146,111.181,111.146,111.15,213600001.0
2005-07-13 04:25:00,111.142,111.143,111.109,111.115,207299998.0
2005-07-13 04:26:00,111.124,111.14,111.107,111.115,281000006.0
2005-07-13 04:27:00,111.122,111.165,111.122,111.165,245200000.0
2005-07-13 04:28:00,111.113,111.115,111.108,111.108,157100002.0
2005-07-13 04:29:00,111.148,111.154,111.122,111.122,212800003.0
2005-07-13 04:30:00,111.126,111.152,111.107,111.107,214700002.0
2005-07-13 04:31:00,111.117,111.148,111.116,111.133,305699996.0
2005-07-13 04:32:00,111.108,111.135,111.108,111.123,213799996.0
2005-07-13 04:33:00,111.11,111.115,111.11,111.115,219300003.0
2005-07-13 04:34:00,111.102,111.139,111.099,111.131,224000000.0
2005-07-13 04:35:00,111.132,111.141,111.105,111.116,272899996.0
2005-07-13 04:36:00,111.127,111.142,111.115,111.128,154700000.0
2005-07-13 04:37:00,111.118,111.137,111.113,111.132,62300001.0
2005-07-13 04:38:00,111.158,111.158,111.131,111.141,265800000.0
2005-07-13 04:39:00,111.133,111.161,111.133,111.149,355900002.0
2005-07-13 04:40:00,111.118,111.138,111.108,111.12,277400004.0
2005-07-13 04:41:00,111.1,111.139,111.095,111.125,214699995.0
2005-07-13 04:42:00,111.143,111.149,111.124,111.124,185099994.0
2005-07-13 04:43:00,111.139,111.15,111.118,111.12,402299993.0
2005-07-13 04:44:00,111.122,111.135,111.117,111.135,143099998.0
2005-07-13 04:45:00,111.123,111.123,111.103,111.108,215000001.0
2005-07-13 04:46:00,111.118,111.131,111.095,111.098,306500003.0
2005-07-13 04:47:00,111.115,111.12,111.088,111.104,190200004.0
2005-07-13 04:48:00,111.105,111.105,111.097,111.105,262599998.0
2005-07-13 04:49:00,111.122,111.131,111.102,111.11,224899998.0
2005-07-13 04:50:00,111.106,111.131,111.096,111.096,154499998.0
2005-07-13 04:51:00,111.088,111.126,111.078,111.126,349100001.0
2005-07-13 04:52:00,111.12,111.12,111.074,111.074,21200000.0
2005-07-13 04:53:00,111.078,111.11,111.078,111.104,145899997.0
2005-07-13 04:54:00,111.087,111.093,111.083,111.087,254400003.0
2005-07-13 04:55:00,111.094,111.103,111.078,111.079,305499998.0
2005-07-13 04:56:00,111.094,111.106,111.077,111.079,229300003.0
2005-07-13 04:57:00,111.072,111.117,111.072,111.116,254900000.0
2005-07-13 04:58:00,111.12,111.122,111.086,111.115,188700003.0
2005-07-13 04:59:00,111.092,111.122,111.091,111.097,357099994.0
2005-07-13 05:00:00,111.1,111.115,111.093,111.114,287100001.0
2005-07-13 05:01:00,111.095,111.121,111.09,111.121,303000000.0
2005-07-13 05:02:00,111.103,111.11,111.085,111.091,165400001.0
2005-07-13 05:03:00,111.083,111.103,111.082,111.082,274500005.0
2005-07-13 05:04:00,111.095,111.106,111.087,111.095,257900005.0
2005-07-13 05:05:00,111.087,111.113,111.069,111.113,334700003.0
2005-07-13 05:06:00,111.088,111.104,111.068,111.079,261499997.0
2005-07-13 05:07:00,111.097,111.11,111.075,111.08,399900002.0
2005-07-13 05:08:00,111.092,111.12,111.092,111.106,177199995.0
2005-07-13 05:09:00,111.08,111.12,111.075,111.107,464200008.0
2005-07-13 05:10:00,111.103,111.132,111.103,111.129,324600003.0
2005-07-13 05:11:00,111.1,111.135,111.091,111.135,199699998.0
2005-07-13 05:12:00,111.118,111.118,111.093,111.102,227800000.0
2005-07-13 05:13:00,111.093,111.127,111.086,111.126,320700007.0
2005-07-13 05:14:00,111.105,111.124,111.105,111.118,214899997.0
2005-07-13 05:15:00,111.098,111.118,111.097,111.115,219399996.0
2005-07-13 05:16:00,111.09,111.103,111.089,111.103,240400001.0
2005-07-13 05:17:00,111.122,111.125,111.105,111.117,196699998.0
2005-07-13 05:18:00,111.098,111.123,111.082,111.117,216599997.0
2005-07-13 05:19:00,111.091,111.128,111.091,111.107,338800009.0
2005-07-13 05:20:00,111.093,111.105,111.086,111.105,271000002.0
2005-07-13 05:21:00,111.106,111.125,111.096,111.125,320799994.0
2005-07-13 05:22:00,111.088,111.117,111.087,111.108,187999997.0
2005-07-13 05:23:00,111.107,111.115,111.092,111.097,131599998.0
2005-07-13 05:24:00,111.107,111.114,111.098,111.108,285000007.0
2005-07-13 05:25:00,111.112,111.122,111.096,111.102,263500004.0
2005-07-13 05:26:00,111.077,111.101,111.077,111.085,277599999.0
2005-07-13 05:27:00,111.112,111.112,111.072,111.091,287300001.0
2005-07-13 05:28:00,111.073,111.102,111.07,111.093,125500000.0
2005-07-13 05:29:00,111.097,111.119,111.097,111.103,304200001.0
2005-07-13 05:30:00,111.11,111.11,111.084,111.092,306399995.0
2005-07-13 05:31:00,111.076,111.103,111.071,111.075,361100000.0
2005-07-13 05:32:00,111.064,111.092,111.064,111.085,322600002.0
2005-07-13 05:33:00,111.092,111.097,111.072,111.097,235900002.0
2005-07-13 05:34:00,111.074,111.095,111.074,111.082,411100001.0
2005-07-13 05:35:00,111.075,111.075,111.067,111.07,322099996.0
2005-07-13 05:36:00,111.068,111.095,111.068,111.084,344300002.0
2005-07-13 05:37:00,111.091,111.106,111.087,111.092,90100000.0
2005-07-13 05:38:00,111.086,111.099,111.086,111.089,259300000.0
2005-07-13 05:39:00,111.082,111.093,111.073,111.078,256200001.0
2005-07-13 05:40:00,111.08,111.096,111.08,111.087,262599998.0
2005-07-13 05:41:00,111.095,111.105,111.062,111.087,332400003.0
2005-07-13 05:42:00,111.093,111.114,111.08,111.11,258100000.0
2005-07-13 05:43:00,111.092,111.118,111.091,111.116,245400000.0
2005-07-13 05:44:00,111.098,111.106,111.082,111.095,184200001.0
2005-07-13 05:45:00,111.102,111.11,111.069,111.082,245699997.0
2005-07-13 05:46:00,111.088,111.099,111.077,111.099,166100000.0
2005-07-13 05:47:00,111.1,111.11,111.088,111.09,301900004.0
2005-07-13 05:48:00,111.088,111.116,111.08,111.116,112900002.0
2005-07-13 05:49:00,111.086,111.117,111.071,111.096,338899998.0
2005-07-13 05:50:00,111.087,111.09,111.079,111.079,156399997.0
2005-07-13 05:51:00,111.072,111.1,111.071,111.091,187599998.0
2005-07-13 05:52:00,111.079,111.089,111.067,111.067,126799998.0
2005-07-13 05:53:00,111.072,111.09,111.065,111.08,233799998.0
2005-07-13 05:54:00,111.095,111.099,111.06,111.074,319900000.0
2005-07-13 05:55:00,111.065,111.09,111.049,111.077,246399996.0
2005-07-13 05:56:00,111.08,111.081,111.058,111.066,211499993.0
2005-07-13 05:57:00,111.062,111.068,111.055,111.065,263899998.0
2005-07-13 05:58:00,111.082,111.084,111.041,111.063,308599999.0
2005-07-13 05:59:00,111.078,111.085,111.06,111.081,229400000.0
2005-07-13 06:00:00,111.085,111.096,111.061,111.077,228299997.0
2005-07-13 06:01:00,111.079,111.089,111.069,111.07,259300006.0
2005-07-13 06:02:00,111.082,111.091,111.067,111.082,193200000.0
2005-07-13 06:03:00,111.061,111.087,111.061,111.086,139799999.0
2005-07-13 06:04:00,111.066,111.087,111.051,111.076,149299999.0
2005-07-13 06:05:00,111.07,111.076,111.056,111.066,288600001.0
2005-07-13 06:06:00,111.079,111.079,111.042,111.06,205300003.0
2005-07-13 06:07:00,111.05,111.081,111.046,111.057,180499999.0
2005-07-13 06:08:00,111.062,111.088,111.062,111.07,277700005.0
2005-07-13 06:09:00,111.065,111.08,111.064,111.064,164700004.0
2005-07-13 06:10:00,111.049,111.049,111.033,111.033,87700003.0
2005-07-13 06:11:00,111.027,111.039,111.026,111.027,240999996.0
2005-07-13 06:12:00,111.012,111.052,111.012,111.032,274100000.0
2005-07-13 06:13:00,111.02,111.029,110.999,110.999,147599997.0
2005-07-13 06:14:00,110.997,110.997,110.988,110.991,193800002.0
2005-07-13 06:15:00,110.988,111.005,110.987,111.005,182500003.0
2005-07-13 06:16:00,111.02,111.02,111.008,111.019,154100002.0
2005-07-13 06:17:00,111.015,111.026,110.998,110.999,167999999.0
2005-07-13 06:18:00,111.034,111.038,111.009,111.009,54199999.0
2005-07-13 06:19:00,111.022,111.031,111.005,111.005,97300002.0
2005-07-13 06:20:00,110.99,111.002,110.99,111.002,270200000.0
2005-07-13 06:21:00,111.015,111.041,111.015,111.02,85300002.0
2005-07-13 06:22:00,111.03,111.042,111.009,111.023,295700000.0
2005-07-13 06:23:00,111.03,111.038,111.018,111.024,357699997.0
2005-07-13 06:24:00,111.017,111.05,111.017,111.03,260700002.0
2005-07-13 06:25:00,111.042,111.051,111.026,111.037,471300004.0
2005-07-13 06:26:00,111.02,111.058,111.02,111.056,106500003.0
2005-07-13 06:27:00,111.052,111.061,111.029,111.042,263900003.0
2005-07-13 06:28:00,111.048,111.061,111.034,111.053,284099996.0
2005-07-13 06:29:00,111.035,111.067,111.028,111.04,235700002.0
2005-07-13 06:30:00,111.027,111.071,111.026,111.047,367499996.0
2005-07-13 06:31:00,111.061,111.069,111.036,111.037,252300002.0
2005-07-13 06:32:00,111.038,111.061,111.025,111.061,178500000.0
2005-07-13 06:33:00,111.048,111.048,111.034,111.034,235000004.0
2005-07-13 06:34:00,111.032,111.051,111.02,111.02,227999999.0
2005-07-13 06:35:00,111.029,111.054,111.017,111.017,303000006.0
2005-07-13 06:36:00,111.022,111.048,111.022,111.041,184999998.0
2005-07-13 06:37:00,111.022,111.05,111.02,111.02,385299997.0
2005-07-13 06:38:00,111.026,111.041,111.026,111.034,180800001.0
2005-07-13 06:39:00,111.02,111.042,111.016,111.02,303000001.0
2005-07-13 06:40:00,111.025,111.047,111.025,111.046,175100000.0
2005-07-13 06:41:00,111.032,111.047,111.03,111.036,134800001.0
2005-07-13 06:42:00,111.034,111.045,111.031,111.031,276899996.0
2005-07-13 06:43:00,111.042,111.051,111.035,111.039,108999998.0
2005-07-13 06:44:00,111.052,111.06,111.013,111.043,326699994.0
2005-07-13 06:45:00,111.029,111.072,111.029,111.072,252600002.0
2005-07-13 06:46:00,111.048,111.066,111.035,111.055,346999996.0
2005-07-13 06:47:00,111.055,111.059,111.053,111.054,268699996.0
2005-07-13 06:48:00,111.045,111.074,111.045,111.058,149799999.0
2005-07-13 06:49:00,111.067,111.095,111.067,111.085,214400001.0
2005-07-13 06:50:00,111.06,111.072,111.051,111.061,258800001.0
2005-07-13 06:51:00,111.07,111.07,111.036,111.053,268000001.0
2005-07-13 06:52:00,111.057,111.073,111.048,111.049,336099999.0
2005-07-13 06:53:00,111.053,111.076,111.043,111.073,325399997.0
2005-07-13 06:54:00,111.061,111.069,111.04,111.06,220000004.0
2005-07-13 06:55:00,111.045,111.073,111.029,111.073,313600001.0
2005-07-13 06:56:00,111.088,111.088,111.048,111.05,175400000.0
2005-07-13 06:57:00,111.08,111.08,111.048,111.062,273200001.0
2005-07-13 06:58:00,111.058,111.081,111.045,111.081,205399997.0
2005-07-13 06:59:00,111.062,111.079,111.062,111.076,144300000.0
2005-07-13 07:00:00,111.062,111.063,111.045,111.059,258899998.0
2005-07-13 07:01:00,111.05,111.055,111.047,111.055,200199998.0
2005-07-13 07:02:00,111.067,111.084,111.05,111.05,269100002.0
2005-07-13 07:03:00,111.058,111.087,111.058,111.068,244499999.0
2005-07-13 07:04:00,111.08,111.094,111.071,111.094,276200001.0
2005-07-13 07:05:00,111.077,111.113,111.077,111.107,477500009.0
2005-07-13 07:06:00,111.098,111.122,111.085,111.112,227999994.0
2005-07-13 07:07:00,111.11,111.112,111.105,111.108,291600000.0
2005-07-13 07:08:00,111.099,111.133,111.099,111.112,318399999.0
2005-07-13 07:09:00,111.095,111.125,111.083,111.115,202800001.0
2005-07-13 07:10:00,111.103,111.13,111.095,111.112,369400005.0
2005-07-13 07:11:00,111.125,111.132,111.09,111.098,253099999.0
2005-07-13 07:12:00,111.112,111.156,111.111,111.154,143600005.0
2005-07-13 07:13:00,111.124,111.124,111.116,111.124,266300005.0
2005-07-13 07:14:00,111.132,111.145,111.127,111.127,106699999.0
2005-07-13 07:15:00,111.15,111.15,111.107,111.108,197500001.0
2005-07-13 07:16:00,111.095,111.133,111.094,111.12,239600003.0
2005-07-13 07:17:00,111.13,111.135,111.108,111.111,226500004.0
2005-07-13 07:18:00,111.135,111.142,111.125,111.136,199900004.0
2005-07-13 07:19:00,111.135,111.135,111.12,111.134,413400001.0
2005-07-13 07:20:00,111.138,111.163,111.134,111.134,273699999.0
2005-07-13 07:21:00,111.135,111.158,111.135,111.143,162400004.0
2005-07-13 07:22:00,111.125,111.166,111.119,111.165,206400001.0
2005-07-13 07:23:00,111.143,111.176,111.143,111.176,139800001.0
2005-07-13 07:24:00,111.148,111.165,111.132,111.132,304899999.0
2005-07-13 07:25:00,111.135,111.167,111.135,111.157,445099996.0
2005-07-13 07:26:00,111.15,111.159,111.109,111.109,150599998.0
2005-07-13 07:27:00,111.12,111.158,111.12,111.12,290999998.0
2005-07-13 07:28:00,111.122,111.132,111.117,111.132,158399997.0
2005-07-13 07:29:00,111.164,111.171,111.144,111.144,256400003.0
2005-07-13 07:30:00,111.135,111.185,111.135,111.162,167199999.0
2005-07-13 07:31:00,111.175,111.181,111.149,111.155,223899999.0
2005-07-13 07:32:00,111.177,111.185,111.157,111.158,436300000.0
2005-07-13 07:33:00,111.173,111.175,111.154,111.166,207400002.0
2005-07-13 07:34:00,111.179,111.196,111.152,111.152,196800001.0
2005-07-13 07:35:00,111.154,111.177,111.154,111.171,90600003.0
2005-07-13 07:36:00,111.198,111.198,111.166,111.17,137399997.0
2005-07-13 07:37:00,111.161,111.194,111.156,111.164,286999999.0
2005-07-13 07:38:00,111.16,111.165,111.118,111.131,191899997.0
2005-07-13 07:39:00,111.135,111.176,111.135,111.161,307799995.0
2005-07-13 07:40:00,111.172,111.179,111.137,111.155,291600001.0
2005-07-13 07:41:00,111.14,111.166,111.136,111.166,215600002.0
2005-07-13 07:42:00,111.132,111.164,111.126,111.148,165899999.0
2005-07-13 07:43:00,111.149,111.171,111.149,111.165,111200004.0
2005-07-13 07:44:00,111.142,111.168,111.135,111.147,304199994.0
2005-07-13 07:45:00,111.14,111.14,111.088,111.102,305300003.0
2005-07-13 07:46:00,111.112,111.133,111.112,111.115,211499998.0
2005-07-13 07:47:00,111.118,111.162,111.118,111.136,205100000.0
2005-07-13 07:48:00,111.12,111.148,111.105,111.118,258600003.0
2005-07-13 07:49:00,111.153,111.159,111.121,111.133,398499995.0
2005-07-13 07:50:00,111.138,111.157,111.138,111.146,188799997.0
2005-07-13 07:51:00,111.135,111.135,111.135,111.135,48800001.0
2005-07-13 07:52:00,111.123,111.147,111.112,111.146,106100000.0
2005-07-13 07:53:00,111.132,111.138,111.125,111.126,270799999.0
2005-07-13 07:54:00,111.123,111.146,111.111,111.13,202799999.0
2005-07-13 07:55:00,111.12,111.15,111.114,111.133,361900001.0
2005-07-13 07:56:00,111.122,111.125,111.115,111.12,287400000.0
2005-07-13 07:57:00,111.142,111.15,111.11,111.132,228799999.0
2005-07-13 07:58:00,111.13,111.14,111.122,111.137,404200001.0
2005-07-13 07:59:00,111.145,111.154,111.129,111.129,276699998.0
2005-07-13 08:00:00,111.135,111.154,111.135,111.135,99100002.0
2005-07-13 08:01:00,111.132,111.132,111.107,111.12,259199995.0
2005-07-13 08:02:00,111.123,111.14,111.115,111.14,119800000.0
2005-07-13 08:03:00,111.16,111.176,111.14,111.157,220800001.0
2005-07-13 08:04:00,111.152,111.17,111.152,111.152,174399997.0
2005-07-13 08:05:00,111.155,111.169,111.15,111.15,185400000.0
2005-07-13 08:06:00,111.158,111.177,111.153,111.164,291700003.0
2005-07-13 08:07:00,111.17,111.174,111.137,111.161,364299997.0
2005-07-13 08:08:00,111.145,111.145,111.14,111.14,230700000.0
2005-07-13 08:09:00,111.151,111.175,111.151,111.159,211499996.0
2005-07-13 08:10:00,111.153,111.169,111.145,111.158,310900000.0
2005-07-13 08:11:00,111.136,111.171,111.136,111.171,221200001.0
2005-07-13 08:12:00,111.138,111.171,111.138,111.171,245800000.0
2005-07-13 08:13:00,111.142,111.166,111.135,111.165,467999994.0
2005-07-13 08:14:00,111.13,111.135,111.13,111.13,208699996.0
2005-07-13 08:15:00,111.148,111.163,111.134,111.149,325900004.0
2005-07-13 08:16:00,111.133,111.154,111.133,111.133,171400003.0
2005-07-13 08:17:00,111.158,111.158,111.129,111.129,231700001.0
2005-07-13 08:18:00,111.128,111.16,111.115,111.158,315299999.0
2005-07-13 08:19:00,111.14,111.166,111.14,111.165,258600001.0
2005-07-13 08:20:00,111.172,111.172,111.116,111.13,213299997.0
2005-07-13 08:21:00,111.147,111.156,111.14,111.145,256499997.0
2005-07-13 08:22:00,111.154,111.172,111.133,111.139,168900000.0
2005-07-13 08:23:00,111.157,111.171,111.145,111.154,94900002.0
2005-07-13 08:24:00,111.153,111.167,111.126,111.126,213699995.0
2005-07-13 08:25:00,111.157,111.157,111.129,111.137,220200004.0
2005-07-13 08:26:00,111.13,111.142,111.121,111.124,200899999.0
2005-07-13 08:27:00,111.127,111.127,111.104,111.113,182899997.0
2005-07-13 08:28:00,111.095,111.119,111.091,111.107,205900003.0
2005-07-13 08:29:00,111.112,111.135,111.103,111.103,160600002.0
2005-07-13 08:30:00,111.133,111.137,111.098,111.099,100099999.0
2005-07-13 08:31:00,111.11,111.164,111.11,111.161,263300001.0
2005-07-13 08:32:00,111.138,111.153,111.124,111.126,296100000.0
2005-07-13 08:33:00,111.148,111.152,111.13,111.14,208899998.0
2005-07-13 08:34:00,111.136,111.166,111.136,111.15,307600002.0
2005-07-13 08:35:00,111.145,111.17,111.135,111.168,229300006.0
2005-07-13 08:36:00,111.136,111.136,111.125,111.13,227299997.0
2005-07-13 08:37:00,111.16,111.169,111.117,111.148,328200001.0
2005-07-13 08:38:00,111.16,111.176,111.16,111.161,222799999.0
2005-07-13 08:39:00,111.162,111.181,111.161,111.161,100199999.0
2005-07-13 08:40:00,111.177,111.194,111.162,111.175,335799997.0
2005-07-13 08:41:00,111.171,111.192,111.16,111.182,399099999.0
2005-07-13 08:42:00,111.176,111.208,111.17,111.183,220400003.0
2005-07-13 08:43:00,111.18,111.202,111.169,111.195,350800003.0
2005-07-13 08:44:00,111.197,111.225,111.196,111.196,304299996.0
2005-07-13 08:45:00,111.181,111.206,111.176,111.196,207800005.0
2005-07-13 08:46:00,111.194,111.205,111.194,111.205,128200000.0
2005-07-13 08:47:00,111.205,111.222,111.2,111.21,346299997.0
2005-07-13 08:48:00,111.183,111.227,111.183,111.227,90900000.0
2005-07-13 08:49:00,111.238,111.238,111.209,111.224,400400003.0
2005-07-13 08:50:00,111.197,111.232,111.197,111.203,279900007.0
2005-07-13 08:51:00,111.218,111.231,111.213,111.22,357200004.0
2005-07-13 08:52:00,111.232,111.251,111.231,111.237,382700006.0
2005-07-13 08:53:00,111.232,111.278,111.232,111.254,266999999.0
2005-07-13 08:54:00,111.25,111.282,111.246,111.256,338800004.0
2005-07-13 08:55:00,111.277,111.29,111.257,111.257,75299998.0
2005-07-13 08:56:00,111.255,111.266,111.244,111.251,303500001.0
2005-07-13 08:57:00,111.248,111.287,111.248,111.264,156300001.0
2005-07-13 08:58:00,111.258,111.277,111.258,111.275,108500000.0
2005-07-13 08:59:00,111.279,111.279,111.264,111.264,152600004.0
2005-07-13 09:00:00,111.265,111.275,111.253,111.264,380300002.0
2005-07-13 09:01:00,111.243,111.243,111.232,111.242,218300001.0
2005-07-13 09:02:00,111.243,111.274,111.235,111.248,387600006.0
2005-07-13 09:03:00,111.261,111.275,111.261,111.275,166399999.0
2005-07-13 09:04:00,111.303,111.343,111.303,111.339,114099998.0
2005-07-13 09:05:00,111.34,111.34,111.327,111.333,138700004.0
2005-07-13 09:06:00,111.34,111.357,111.312,111.312,296299999.0
2005-07-13 09:07:00,111.312,111.325,111.274,111.298,197400005.0
2005-07-13 09:08:00,111.303,111.315,111.303,111.313,173300001.0
2005-07-13 09:09:00,111.325,111.333,111.306,111.314,182100003.0
2005-07-13 09:10:00,111.324,111.343,111.305,111.334,450000002.0
2005-07-13 09:11:00,111.322,111.343,111.3,111.329,235100000.0
2005-07-13 09:12:00,111.336,111.348,111.323,111.343,288799999.0
2005-07-13 09:13:00,111.323,111.327,111.311,111.314,268399993.0
2005-07-13 09:14:00,111.335,111.345,111.326,111.335,326299999.0
2005-07-13 09:15:00,111.333,111.364,111.326,111.356,168999999.0
2005-07-13 09:16:00,111.315,111.328,111.315,111.325,124499998.0
2005-07-13 09:17:00,111.335,111.347,111.328,111.336,385700003.0
2005-07-13 09:18:00,111.337,111.338,111.325,111.328,171199998.0
2005-07-13 09:19:00,111.328,111.366,111.326,111.36,213299997.0
2005-07-13 09:20:00,111.325,111.357,111.318,111.35,264900000.0
2005-07-13 09:21:00,111.348,111.371,111.335,111.347,271299998.0
2005-07-13 09:22:00,111.345,111.369,111.343,111.369,200499999.0
2005-07-13 09:23:00,111.39,111.404,111.366,111.366,209300002.0
2005-07-13 09:24:00,111.356,111.38,111.345,111.347,208200001.0
2005-07-13 09:25:00,111.355,111.373,111.339,111.339,185000001.0
2005-07-13 09:26:00,111.362,111.368,111.322,111.322,157399999.0
2005-07-13 09:27:00,111.317,111.351,111.317,111.334,374499995.0
2005-07-13 09:28:00,111.378,111.379,111.339,111.339,125299999.0
2005-07-13 09:29:00,111.347,111.377,111.333,111.333,180900005.0
2005-07-13 09:30:00,111.307,111.339,111.299,111.326,143799999.0
2005-07-13 09:31:00,111.3,111.309,111.298,111.298,164299996.0
2005-07-13 09:32:00,111.315,111.315,111.306,111.314,243999997.0
2005-07-13 09:33:00,111.345,111.355,111.323,111.34,144299997.0
2005-07-13 09:34:00,111.37,111.374,111.334,111.334,363299999.0
2005-07-13 09:35:00,111.325,111.36,111.316,111.358,354099999.0
2005-07-13 09:36:00,111.345,111.354,111.318,111.335,275200001.0
2005-07-13 09:37:00,111.342,111.371,111.336,111.353,265500007.0
2005-07-13 09:38:00,111.342,111.369,111.342,111.365,211400002.0
2005-07-13 09:39:00,111.353,111.353,111.341,111.341,87100001.0
2005-07-13 09:40:00,111.357,111.371,111.351,111.365,200900003.0
2005-07-13 09:41:00,111.356,111.375,111.327,111.327,273999999.0
2005-07-13 09:42:00,111.314,111.359,111.314,111.327,360299993.0
2005-07-13 09:43:00,111.359,111.359,111.324,111.329,114199999.0
2005-07-13 09:44:00,111.338,111.358,111.33,111.33,133299996.0
2005-07-13 09:45:00,111.34,111.366,111.325,111.366,131900000.0
2005-07-13 09:46:00,111.332,111.347,111.325,111.345,249900001.0
2005-07-13 09:47:00,111.36,111.394,111.36,111.365,214100004.0
2005-07-13 09:48:00,111.342,111.386,111.342,111.378,164699999.0
2005-07-13 09:49:00,111.352,111.384,111.352,111.358,318799998.0
2005-07-13 09:50:00,111.373,111.387,111.358,111.387,234299999.0
2005-07-13 09:51:00,111.359,111.359,111.347,111.35,171499997.0
2005-07-13 09:52:00,111.383,111.385,111.347,111.347,162499999.0
2005-07-13 09:53:00,111.325,111.377,111.325,111.371,222500000.0
2005-07-13 09:54:00,111.352,111.399,111.352,111.387,296500003.0
2005-07-13 09:55:00,111.388,111.417,111.376,111.417,227599998.0
2005-07-13 09:56:00,111.379,111.412,111.376,111.4,331200005.0
2005-07-13 09:57:00,111.4,111.422,111.4,111.414,180999997.0
2005-07-13 09:58:00,111.413,111.436,111.413,111.414,345600004.0
2005-07-13 09:59:00,111.395,111.42,111.395,111.409,302500003.0
2005-07-13 10:00:00,111.41,111.423,111.399,111.414,340800002.0
2005-07-13 10:01:00,111.412,111.425,111.411,111.421,326900000.0
2005-07-13 10:02:00,111.422,111.431,111.402,111.431,380499996.0
2005-07-13 10:03:00,111.39,111.42,111.381,111.385,246299999.0
2005-07-13 10:04:00,111.39,111.425,111.381,111.41,129500002.0
2005-07-13 10:05:00,111.383,111.383,111.371,111.376,134499999.0
2005-07-13 10:06:00,111.392,111.41,111.377,111.378,254700002.0
2005-07-13 10:07:00,111.373,111.377,111.365,111.367,238899996.0
2005-07-13 10:08:00,111.368,111.407,111.368,111.391,261599998.0
2005-07-13 10:09:00,111.415,111.421,111.395,111.421,327299998.0
2005-07-13 10:10:00,111.455,111.455,111.42,111.437,395799994.0
2005-07-13 10:11:00,111.438,111.448,111.415,111.425,156900001.0
2005-07-13 10:12:00,111.414,111.438,111.414,111.422,390799997.0
2005-07-13 10:13:00,111.425,111.444,111.409,111.411,282600001.0
2005-07-13 10:14:00,111.408,111.449,111.408,111.44,185400001.0
2005-07-13 10:15:00,111.417,111.42,111.4,111.403,365800006.0
2005-07-13 10:16:00,111.412,111.447,111.412,111.43,333799998.0
2005-07-13 10:17:00,111.435,111.443,111.423,111.425,324200003.0
2005-07-13 10:18:00,111.402,111.425,111.377,111.377,255699997.0
2005-07-13 10:19:00,111.38,111.426,111.38,111.41,284700000.0
2005-07-13 10:20:00,111.392,111.414,111.378,111.378,225099996.0
2005-07-13 10:21:00,111.368,111.383,111.365,111.383,173600002.0
2005-07-13 10:22:00,111.392,111.425,111.392,111.403,402999999.0
2005-07-13 10:23:00,111.435,111.445,111.378,111.392,278099992.0
2005-07-13 10:24:00,111.407,111.419,111.38,111.38,197199994.0
2005-07-13 10:25:00,111.403,111.417,111.364,111.364,127100002.0
2005-07-13 10:26:00,111.362,111.382,111.335,111.345,278500000.0
2005-07-13 10:27:00,111.338,111.365,111.338,111.353,269899997.0
2005-07-13 10:28:00,111.37,111.37,111.35,111.35,276200006.0
2005-07-13 10:29:00,111.337,111.346,111.335,111.339,253299999.0
2005-07-13 10:30:00,111.349,111.377,111.349,111.372,250500006.0
2005-07-13 10:31:00,111.392,111.396,111.368,111.374,132900000.0
2005-07-13 10:32:00,111.383,111.396,111.364,111.387,267399997.0
2005-07-13 10:33:00,111.39,111.39,111.357,111.381,256900004.0
2005-07-13 10:34:00,111.372,111.406,111.372,111.391,271800004.0
2005-07-13 10:35:00,111.377,111.378,111.359,111.359,239500004.0
2005-07-13 10:36:00,111.382,111.387,111.348,111.362,371099993.0
2005-07-13 10:37:00,111.365,111.369,111.354,111.354,126899997.0
2005-07-13 10:38:00,111.353,111.386,111.349,111.361,372699998.0
2005-07-13 10:39:00,111.338,111.38,111.332,111.347,215599997.0
2005-07-13 10:40:00,111.337,111.351,111.314,111.314,221200002.0
2005-07-13 10:41:00,111.308,111.348,111.299,111.331,306800001.0
2005-07-13 10:42:00,111.352,111.358,111.316,111.324,221199996.0
2005-07-13 10:43:00,111.328,111.352,111.318,111.318,332400002.0
2005-07-13 10:44:00,111.332,111.348,111.327,111.335,311800000.0
2005-07-13 10:45:00,111.342,111.347,111.313,111.317,464699995.0
2005-07-13 10:46:00,111.323,111.327,111.319,111.325,221199998.0
2005-07-13 10:47:00,111.333,111.346,111.315,111.318,280599997.0
2005-07-13 10:48:00,111.313,111.315,111.31,111.31,146100001.0
2005-07-13 10:49:00,111.332,111.364,111.332,111.364,227700005.0
2005-07-13 10:50:00,111.363,111.368,111.352,111.364,163599999.0
2005-07-13 10:51:00,111.374,111.38,111.366,111.373,242200002.0
2005-07-13 10:52:00,111.37,111.388,111.361,111.385,267400003.0
2005-07-13 10:53:00,111.36,111.387,111.36,111.386,110299998.0
2005-07-13 10:54:00,111.37,111.386,111.358,111.359,206200001.0
2005-07-13 10:55:00,111.35,111.355,111.347,111.347,317700001.0
2005-07-13 10:56:00,111.358,111.396,111.358,111.393,180500001.0
2005-07-13 10:57:00,111.377,111.39,111.339,111.339,305300002.0
2005-07-13 10:58:00,111.358,111.381,111.355,111.378,199299998.0
2005-07-13 10:59:00,111.355,111.375,111.339,111.355,194400005.0
2005-07-13 11:00:00,111.358,111.383,111.349,111.349,211699996.0
2005-07-13 11:01:00,111.348,111.38,111.345,111.345,273799995.0
2005-07-13 11:02:00,111.337,111.337,111.315,111.332,151200001.0
2005-07-13 11:03:00,111.323,111.359,111.314,111.332,199600001.0
2005-07-13 11:04:00,111.335,111.347,111.324,111.337,322699999.0
2005-07-13 11:05:00,111.313,111.319,111.299,111.299,343300004.0
2005-07-13 11:06:00,111.312,111.316,111.291,111.291,179900000.0
2005-07-13 11:07:00,111.288,111.339,111.272,111.322,208500000.0
2005-07-13 11:08:00,111.314,111.321,111.29,111.303,305600001.0
2005-07-13 11:09:00,111.332,111.34,111.31,111.322,215100002.0
2005-07-13 11:10:00,111.315,111.331,111.306,111.325,296999996.0
2005-07-13 11:11:00,111.315,111.331,111.302,111.324,344499992.0
2005-07-13 11:12:00,111.317,111.33,111.28,111.303,255200005.0
2005-07-13 11:13:00,111.312,111.338,111.312,111.325,76800000.0
2005-07-13 11:14:00,111.328,111.359,111.326,111.329,234099998.0
2005-07-13 11:15:00,111.345,111.352,111.315,111.324,181499997.0
2005-07-13 11:16:00,111.328,111.366,111.324,111.359,276100003.0
2005-07-13 11:17:00,111.36,111.367,111.329,111.34,144300000.0
2005-07-13 11:18:00,111.355,111.366,111.329,111.341,198699998.0
2005-07-13 11:19:00,111.328,111.335,111.325,111.33,269099999.0
2005-07-13 11:20:00,111.36,111.36,111.323,111.339,215600002.0
2005-07-13 11:21:00,111.347,111.371,111.347,111.351,104300003.0
2005-07-13 11:22:00,111.35,111.361,111.322,111.337,126900002.0
2005-07-13 11:23:00,111.362,111.376,111.362,111.364,91999998.0
2005-07-13 11:24:00,111.353,111.382,111.353,111.366,373500002.0
2005-07-13 11:25:00,111.377,111.39,111.354,111.386,199900001.0
2005-07-13 11:26:00,111.382,111.39,111.354,111.358,255800006.0
2005-07-13 11:27:00,111.343,111.376,111.324,111.369,209400007.0
2005-07-13 11:28:00,111.36,111.381,111.356,111.363,214099995.0
2005-07-13 11:29:00,111.355,111.373,111.351,111.355,194499995.0
2005-07-13 11:30:00,111.357,111.381,111.357,111.375,139300002.0
2005-07-13 11:31:00,111.387,111.388,111.369,111.372,207300000.0
2005-07-13 11:32:00,111.39,111.396,111.362,111.365,243500003.0
2005-07-13 11:33:00,111.371,111.384,111.36,111.366,274400006.0
2005-07-13 11:34:00,111.362,111.39,111.354,111.39,270799999.0
2005-07-13 11:35:00,111.373,111.373,111.36,111.364,183399999.0
2005-07-13 11:36:00,111.376,111.38,111.344,111.344,245399995.0
2005-07-13 11:37:00,111.342,111.349,111.333,111.333,189999999.0
2005-07-13 11:38:00,111.371,111.372,111.344,111.344,424400004.0
2005-07-13 11:39:00,111.322,111.363,111.317,111.348,284299999.0
2005-07-13 11:40:00,111.332,111.357,111.332,111.338,140699998.0
2005-07-13 11:41:00,111.336,111.366,111.33,111.352,339999998.0
2005-07-13 11:42:00,111.362,111.398,111.362,111.38,224599995.0
2005-07-13 11:43:00,111.375,111.398,111.368,111.368,203200002.0
2005-07-13 11:44:00,111.38,111.407,111.38,111.399,256200001.0
2005-07-13 11:45:00,111.415,111.435,111.405,111.435,267200006.0
2005-07-13 11:46:00,111.42,111.448,111.416,111.425,257299996.0
2005-07-13 11:47:00,111.438,111.457,111.428,111.431,252399995.0
2005-07-13 11:48:00,111.428,111.435,111.398,111.406,330500004.0
2005-07-13 11:49:00,111.412,111.447,111.406,111.445,324300004.0
2005-07-13 11:50:00,111.438,111.453,111.424,111.448,152799999.0
2005-07-13 11:51:00,111.442,111.448,111.415,111.418,221900000.0
2005-07-13 11:52:00,111.418,111.447,111.408,111.421,385000009.0
2005-07-13 11:53:00,111.409,111.445,111.401,111.445,243300002.0
2005-07-13 11:54:00,111.45,111.45,111.382,111.382,214599999.0
2005-07-13 11:55:00,111.367,111.398,111.362,111.378,354199997.0
2005-07-13 11:56:00,111.391,111.4,111.372,111.373,212900000.0
2005-07-13 11:57:00,111.359,111.383,111.354,111.366,224799996.0
2005-07-13 11:58:00,111.358,111.358,111.345,111.353,198000006.0
2005-07-13 11:59:00,111.348,111.385,111.348,111.354,284800000.0
2005-07-13 12:00:00,111.338,111.374,111.337,111.371,205700005.0
2005-07-13 12:01:00,111.338,111.338,111.315,111.315,260300000.0
2005-07-13 12:02:00,111.328,111.348,111.327,111.344,183200003.0
2005-07-13 12:03:00,111.342,111.348,111.331,111.339,167100002.0
2005-07-13 12:04:00,111.327,111.345,111.299,111.302,174099999.0
2005-07-13 12:05:00,111.34,111.352,111.299,111.3,249300002.0
2005-07-13 12:06:00,111.303,111.323,111.291,111.292,259599999.0
2005-07-13 12:07:00,111.308,111.321,111.298,111.315,256299995.0
2005-07-13 12:08:00,111.298,111.298,111.295,111.298,132799999.0
2005-07-13 12:09:00,111.315,111.337,111.295,111.327,289400007.0
2005-07-13 12:10:00,111.316,111.343,111.289,111.289,357500005.0
2005-07-13 12:11:00,111.292,111.298,111.271,111.271,373799997.0
2005-07-13 12:12:00,111.296,111.331,111.296,111.327,236899995.0
2005-07-13 12:13:00,111.338,111.341,111.302,111.302,168600003.0
2005-07-13 12:14:00,111.31,111.337,111.31,111.311,173400001.0
2005-07-13 12:15:00,111.327,111.343,111.318,111.335,314699995.0
2005-07-13 12:16:00,111.331,111.347,111.328,111.332,367500001.0
2005-07-13 12:17:00,111.335,111.342,111.333,111.336,359000005.0
2005-07-13 12:18:00,111.33,111.341,111.312,111.317,194599998.0
2005-07-13 12:19:00,111.327,111.364,111.327,111.347,344200000.0
2005-07-13 12:20:00,111.344,111.351,111.343,111.344,238600001.0
2005-07-13 12:21:00,111.362,111.367,111.327,111.341,251899998.0
2005-07-13 12:22:00,111.333,111.335,111.33,111.335,135800003.0
2005-07-13 12:23:00,111.342,111.356,111.324,111.324,339600005.0
2005-07-13 12:24:00,111.335,111.362,111.335,111.341,146600000.0
2005-07-13 12:25:00,111.323,111.356,111.323,111.349,332900004.0
2005-07-13 12:26:00,111.348,111.371,111.338,111.358,211600000.0
2005-07-13 12:27:00,111.352,111.352,111.34,111.341,124700001.0
2005-07-13 12:28:00,111.37,111.37,111.343,111.343,290699999.0
2005-07-13 12:29:00,111.355,111.368,111.338,111.339,164200000.0
2005-07-13 12:30:00,111.365,111.368,111.324,111.325,165700001.0
2005-07-13 12:31:00,111.321,111.342,111.319,111.337,171499996.0
2005-07-13 12:32:00,111.345,111.353,111.325,111.327,224999995.0
2005-07-13 12:33:00,111.33,111.367,111.325,111.351,429000000.0
2005-07-13 12:34:00,111.33,111.351,111.327,111.327,169899999.0
2005-07-13 12:35:00,111.337,111.351,111.299,111.304,250400000.0
2005-07-13 12:36:00,111.32,111.33,111.293,111.315,185500002.0
2005-07-13 12:37:00,111.31,111.332,111.307,111.307,270000001.0
2005-07-13 12:38:00,111.298,111.312,111.294,111.312,177700001.0
2005-07-13 12:39:00,111.337,111.353,111.333,111.35,230600001.0
2005-07-13 12:40:00,111.347,111.363,111.33,111.349,303999997.0
2005-07-13 12:41:00,111.355,111.375,111.348,111.37,66200000.0
2005-07-13 12:42:00,111.375,111.376,111.334,111.345,226199997.0
2005-07-13 12:43:00,111.338,111.369,111.329,111.329,331300002.0
2005-07-13 12:44:00,111.36,111.365,111.332,111.34,210799997.0
2005-07-13 12:45:00,111.355,111.372,111.337,111.372,361799994.0
2005-07-13 12:46:00,111.382,111.39,111.36,111.377,111999997.0
2005-07-13 12:47:00,111.4,111.4,111.37,111.372,365900002.0
2005-07-13 12:48:00,111.378,111.432,111.365,111.4,353299998.0
2005-07-13 12:49:00,111.383,111.391,111.36,111.38,151900003.0
2005-07-13 12:50:00,111.358,111.393,111.358,111.363,178599999.0
2005-07-13 12:51:00,111.368,111.38,111.368,111.372,190200002.0
2005-07-13 12:52:00,111.373,111.402,111.365,111.389,356499996.0
2005-07-13 12:53:00,111.383,111.411,111.38,111.411,304700001.0
2005-07-13 12:54:00,111.388,111.413,111.372,111.397,191900007.0
2005-07-13 12:55:00,111.402,111.411,111.384,111.384,88999997.0
2005-07-13 12:56:00,111.4,111.421,111.391,111.41,226800006.0
2005-07-13 12:57:00,111.42,111.426,111.409,111.409,189099999.0
2005-07-13 12:58:00,111.405,111.426,111.388,111.41,467200000.0
2005-07-13 12:59:00,111.403,111.433,111.387,111.433,260200001.0
2005-07-13 13:00:00,111.428,111.458,111.42,111.428,411100002.0
2005-07-13 13:01:00,111.445,111.457,111.423,111.43,365200000.0
2005-07-13 13:02:00,111.445,111.457,111.43,111.43,217899999.0
2005-07-13 13:03:00,111.44,111.462,111.44,111.442,198999997.0
2005-07-13 13:04:00,111.441,111.462,111.439,111.45,283499995.0
2005-07-13 13:05:00,111.44,111.459,111.434,111.434,280000006.0
2005-07-13 13:06:00,111.438,111.461,111.426,111.449,408700001.0
2005-07-13 13:07:00,111.425,111.425,111.42,111.425,223100002.0
2005-07-13 13:08:00,111.441,111.454,111.418,111.454,342299999.0
2005-07-13 13:09:00,111.494,111.498,111.494,111.498,46300000.0
2005-07-13 13:10:00,111.522,111.546,111.516,111.532,279700001.0
2005-07-13 13:11:00,111.517,111.541,111.517,111.538,177500007.0
2005-07-13 13:12:00,111.513,111.513,111.49,111.492,252100002.0
2005-07-13 13:13:00,111.515,111.525,111.488,111.488,46900000.0
2005-07-13 13:14:00,111.467,111.52,111.463,111.517,300600001.0
2005-07-13 13:15:00,111.512,111.512,111.478,111.507,284800005.0
2005-07-13 13:16:00,111.473,111.518,111.47,111.515,283900000.0
2005-07-13 13:17:00,111.492,111.508,111.479,111.479,172500002.0
2005-07-13 13:18:00,111.483,111.532,111.482,111.523,368599999.0
2005-07-13 13:19:00,111.53,111.53,111.449,111.449,345299994.0
2005-07-13 13:20:00,111.459,111.492,111.459,111.488,187199999.0
2005-07-13 13:21:00,111.495,111.495,111.477,111.484,152599996.0
2005-07-13 13:22:00,111.487,111.497,111.466,111.466,444099998.0
2005-07-13 13:23:00,111.47,111.486,111.461,111.484,151899999.0
2005-07-13 13:24:00,111.475,111.503,111.475,111.5,235300000.0
2005-07-13 13:25:00,111.508,111.512,111.464,111.464,111599998.0
2005-07-13 13:26:00,111.45,111.496,111.438,111.496,166999997.0
2005-07-13 13:27:00,111.475,111.501,111.475,111.491,136500002.0
2005-07-13 13:28:00,111.517,111.517,111.504,111.511,174400004.0
2005-07-13 13:29:00,111.54,111.542,111.511,111.523,292500000.0
2005-07-13 13:30:00,111.511,111.511,111.479,111.479,239500003.0
2005-07-13 13:31:00,111.487,111.496,111.476,111.484,139500000.0
2005-07-13 13:32:00,111.508,111.508,111.458,111.468,255899999.0
2005-07-13 13:33:00,111.45,111.472,111.449,111.449,301500001.0
2005-07-13 13:34:00,111.443,111.454,111.434,111.44,157899997.0
2005-07-13 13:35:00,111.428,111.452,111.426,111.443,294500002.0
2005-07-13 13:36:00,111.416,111.417,111.399,111.407,245999996.0
2005-07-13 13:37:00,111.405,111.419,111.394,111.419,235399998.0
2005-07-13 13:38:00,111.417,111.457,111.417,111.424,309199996.0
2005-07-13 13:39:00,111.428,111.456,111.42,111.42,216000005.0
2005-07-13 13:40:00,111.401,111.42,111.381,111.42,180299999.0
2005-07-13 13:41:00,111.413,111.428,111.404,111.407,278599998.0
2005-07-13 13:42:00,111.4,111.4,111.386,111.393,162300004.0
2005-07-13 13:43:00,111.397,111.424,111.397,111.398,289800008.0
2005-07-13 13:44:00,111.412,111.421,111.398,111.409,426400001.0
2005-07-13 13:45:00,111.39,111.402,111.379,111.402,241900004.0
2005-07-13 13:46:00,111.42,111.435,111.395,111.41,254400002.0
2005-07-13 13:47:00,111.378,111.402,111.36,111.391,199599999.0
2005-07-13 13:48:00,111.418,111.418,111.354,111.354,248299996.0
2005-07-13 13:49:00,111.346,111.348,111.333,111.333,240299995.0
2005-07-13 13:50:00,111.352,111.416,111.352,111.363,418500000.0
2005-07-13 13:51:00,111.354,111.378,111.334,111.378,304000005.0
2005-07-13 13:52:00,111.337,111.398,111.337,111.391,307500007.0
2005-07-13 13:53:00,111.382,111.394,111.337,111.337,105000002.0
2005-07-13 13:54:00,111.342,111.361,111.32,111.331,209200002.0
2005-07-13 13:55:00,111.352,111.357,111.32,111.337,229399999.0
2005-07-13 13:56:00,111.356,111.368,111.327,111.362,270299999.0
2005-07-13 13:57:00,111.372,111.385,111.347,111.347,179400000.0
2005-07-13 13:58:00,111.342,111.366,111.342,111.364,202500003.0
2005-07-13 13:59:00,111.4,111.403,111.372,111.379,319400002.0
2005-07-13 14:00:00,111.404,111.424,111.384,111.384,295499999.0
2005-07-13 14:01:00,111.36,111.378,111.347,111.348,265399995.0
2005-07-13 14:02:00,111.34,111.381,111.336,111.373,146400003.0
2005-07-13 14:03:00,111.358,111.358,111.333,111.333,192600000.0
2005-07-13 14:04:00,111.355,111.372,111.334,111.362,344299994.0
2005-07-13 14:05:00,111.329,111.332,111.321,111.321,205900003.0
2005-07-13 14:06:00,111.322,111.334,111.302,111.302,190399996.0
2005-07-13 14:07:00,111.298,111.301,111.292,111.292,221200001.0
2005-07-13 14:08:00,111.3,111.302,111.288,111.302,179900000.0
2005-07-13 14:09:00,111.302,111.333,111.292,111.297,302200002.0
2005-07-13 14:10:00,111.309,111.338,111.309,111.326,122199997.0
2005-07-13 14:11:00,111.325,111.331,111.298,111.306,201300003.0
2005-07-13 14:12:00,111.312,111.331,111.312,111.322,85999999.0
2005-07-13 14:13:00,111.327,111.344,111.317,111.317,185400001.0
2005-07-13 14:14:00,111.35,111.353,111.3,111.332,402100001.0
2005-07-13 14:15:00,111.338,111.34,111.328,111.33,392099997.0
2005-07-13 14:16:00,111.334,111.368,111.334,111.335,271800007.0
2005-07-13 14:17:00,111.325,111.332,111.32,111.328,147800000.0
2005-07-13 14:18:00,111.31,111.33,111.302,111.307,145700000.0
2005-07-13 14:19:00,111.322,111.343,111.319,111.338,197500001.0
2005-07-13 14:20:00,111.32,111.34,111.319,111.34,257299998.0
2005-07-13 14:21:00,111.335,111.341,111.309,111.31,222799998.0
2005-07-13 14:22:00,111.33,111.337,111.309,111.313,410500001.0
2005-07-13 14:23:00,111.333,111.351,111.318,111.318,329099998.0
2005-07-13 14:24:00,111.313,111.328,111.306,111.307,292899994.0
2005-07-13 14:25:00,111.32,111.329,111.306,111.306,214399998.0
2005-07-13 14:26:00,111.327,111.34,111.304,111.304,254999994.0
2005-07-13 14:27:00,111.315,111.337,111.313,111.328,141599999.0
2005-07-13 14:28:00,111.327,111.333,111.317,111.333,277799999.0
2005-07-13 14:29:00,111.332,111.376,111.332,111.376,141700001.0
2005-07-13 14:30:00,111.397,111.445,111.366,111.442,291300005.0
2005-07-13 14:31:00,111.451,111.451,111.413,111.423,279899993.0
2005-07-13 14:32:00,111.443,111.493,111.421,111.493,368900000.0
2005-07-13 14:33:00,111.465,111.465,111.454,111.459,183600002.0
2005-07-13 14:34:00,111.468,111.47,111.447,111.447,252599995.0
2005-07-13 14:35:00,111.433,111.456,111.426,111.444,201699998.0
2005-07-13 14:36:00,111.432,111.447,111.429,111.445,273700006.0
2005-07-13 14:37:00,111.472,111.479,111.426,111.426,214200002.0
2005-07-13 14:38:00,111.39,111.399,111.356,111.356,196900007.0
2005-07-13 14:39:00,111.357,111.396,111.357,111.386,337599997.0
2005-07-13 14:40:00,111.384,111.399,111.373,111.378,200100001.0
2005-07-13 14:41:00,111.395,111.439,111.392,111.439,81200001.0
2005-07-13 14:42:00,111.467,111.48,111.435,111.45,125999998.0
2005-07-13 14:43:00,111.467,111.481,111.439,111.481,362500004.0
2005-07-13 14:44:00,111.485,111.514,111.471,111.514,337099992.0
2005-07-13 14:45:00,111.505,111.518,111.495,111.495,463300003.0
2005-07-13 14:46:00,111.52,111.529,111.501,111.506,300899995.0
2005-07-13 14:47:00,111.492,111.528,111.491,111.516,192999997.0
2005-07-13 14:48:00,111.513,111.513,111.503,111.506,142799999.0
2005-07-13 14:49:00,111.528,111.528,111.499,111.499,233000000.0
2005-07-13 14:50:00,111.487,111.5,111.482,111.482,209699998.0
2005-07-13 14:51:00,111.496,111.507,111.496,111.5,228400000.0
2005-07-13 14:52:00,111.518,111.533,111.483,111.505,123699999.0
2005-07-13 14:53:00,111.532,111.547,111.532,111.54,213800001.0
2005-07-13 14:54:00,111.536,111.557,111.518,111.557,123800002.0
2005-07-13 14:55:00,111.583,111.621,111.571,111.621,333200005.0
2005-07-13 14:56:00,111.635,111.668,111.632,111.656,320900001.0
2005-07-13 14:57:00,111.667,111.695,111.667,111.681,184900001.0
2005-07-13 14:58:00,111.669,111.669,111.623,111.623,291000004.0
2005-07-13 14:59:00,111.635,111.663,111.635,111.643,159199999.0
2005-07-13 15:00:00,111.626,111.653,111.621,111.653,152399998.0
2005-07-13 15:01:00,111.672,111.742,111.672,111.74,268699998.0
2005-07-13 15:02:00,111.763,111.834,111.763,111.826,179199997.0
2005-07-13 15:03:00,111.828,111.828,111.806,111.809,163500002.0
2005-07-13 15:04:00,111.828,111.829,111.785,111.787,168300000.0
2005-07-13 15:05:00,111.79,111.807,111.79,111.8,128600000.0
2005-07-13 15:06:00,111.782,111.797,111.782,111.795,110899999.0
2005-07-13 15:07:00,111.78,111.827,111.78,111.826,80200002.0
2005-07-13 15:08:00,111.781,111.781,111.749,111.749,201599998.0
2005-07-13 15:09:00,111.763,111.763,111.747,111.749,157300001.0
2005-07-13 15:10:00,111.738,111.759,111.735,111.758,284699997.0
2005-07-13 15:11:00,111.759,111.782,111.742,111.742,274000004.0
2005-07-13 15:12:00,111.735,111.735,111.713,111.716,51500001.0
2005-07-13 15:13:00,111.732,111.756,111.732,111.756,271500004.0
2005-07-13 15:14:00,111.768,111.785,111.754,111.757,370900002.0
2005-07-13 15:15:00,111.763,111.785,111.754,111.772,249900001.0
2005-07-13 15:16:00,111.77,111.778,111.763,111.773,360499992.0
2005-07-13 15:17:00,111.774,111.81,111.774,111.81,273000002.0
2005-07-13 15:18:00,111.82,111.839,111.802,111.839,356599999.0
2005-07-13 15:19:00,111.851,111.872,111.842,111.869,168100003.0
2005-07-13 15:20:00,111.862,111.871,111.856,111.865,287500000.0
2005-07-13 15:21:00,111.86,111.882,111.851,111.858,242999997.0
2005-07-13 15:22:00,111.847,111.868,111.847,111.868,152499999.0
2005-07-13 15:23:00,111.87,111.883,111.868,111.876,220599998.0
2005-07-13 15:24:00,111.883,111.916,111.873,111.916,208700002.0
2005-07-13 15:25:00,111.927,111.942,111.913,111.913,156400003.0
2005-07-13 15:26:00,111.91,111.933,111.906,111.923,282400003.0
2005-07-13 15:27:00,111.932,111.938,111.905,111.914,169999998.0
2005-07-13 15:28:00,111.918,111.957,111.91,111.948,118700000.0
2005-07-13 15:29:00,111.925,111.925,111.92,111.92,97700001.0
2005-07-13 15:30:00,111.927,111.93,111.904,111.904,142800001.0
2005-07-13 15:31:00,111.885,111.937,111.885,111.901,337499989.0
2005-07-13 15:32:00,111.892,111.918,111.892,111.915,396700004.0
2005-07-13 15:33:00,111.91,111.916,111.903,111.909,120500001.0
2005-07-13 15:34:00,111.907,111.915,111.879,111.884,273200005.0
2005-07-13 15:35:00,111.905,111.918,111.875,111.875,151700000.0
2005-07-13 15:36:00,111.862,111.874,111.854,111.874,179499998.0
2005-07-13 15:37:00,111.87,111.87,111.849,111.857,235000004.0
2005-07-13 15:38:00,111.885,111.9,111.868,111.893,136500004.0
2005-07-13 15:39:00,111.876,111.902,111.869,111.869,283799997.0
2005-07-13 15:40:00,111.868,111.893,111.856,111.856,163900001.0
2005-07-13 15:41:00,111.867,111.876,111.851,111.851,326100000.0
2005-07-13 15:42:00,111.835,111.885,111.835,111.883,383300004.0
2005-07-13 15:43:00,111.888,111.906,111.878,111.892,363699991.0
2005-07-13 15:44:00,111.875,111.886,111.875,111.886,240600003.0
2005-07-13 15:45:00,111.882,111.913,111.879,111.899,200600000.0
2005-07-13 15:46:00,111.888,111.895,111.874,111.874,336599999.0
2005-07-13 15:47:00,111.897,111.91,111.871,111.871,310999998.0
2005-07-13 15:48:00,111.868,111.925,111.863,111.895,360299998.0
2005-07-13 15:49:00,111.891,111.898,111.889,111.889,147700001.0
2005-07-13 15:50:00,111.898,111.913,111.882,111.887,393200002.0
2005-07-13 15:51:00,111.91,111.915,111.876,111.889,123900000.0
2005-07-13 15:52:00,111.907,111.925,111.887,111.887,158199997.0
2005-07-13 15:53:00,111.898,111.917,111.876,111.876,256700002.0
2005-07-13 15:54:00,111.918,111.92,111.869,111.869,221800004.0
2005-07-13 15:55:00,111.862,111.894,111.845,111.861,321900004.0
2005-07-13 15:56:00,111.845,111.883,111.844,111.872,239600002.0
2005-07-13 15:57:00,111.865,111.883,111.863,111.877,174600000.0
2005-07-13 15:58:00,111.859,111.877,111.855,111.871,241600002.0
2005-07-13 15:59:00,111.853,111.853,111.845,111.845,42000000.0
2005-07-13 16:00:00,111.836,111.84,111.83,111.833,156600001.0
2005-07-13 16:01:00,111.823,111.823,111.803,111.806,255200001.0
2005-07-13 16:02:00,111.82,111.844,111.82,111.823,273500003.0
2005-07-13 16:03:00,111.839,111.869,111.839,111.852,180400001.0
2005-07-13 16:04:00,111.834,111.85,111.829,111.844,326300003.0
2005-07-13 16:05:00,111.855,111.899,111.855,111.899,208100003.0
2005-07-13 16:06:00,111.9,111.93,111.894,111.908,234900001.0
2005-07-13 16:07:00,111.907,111.921,111.9,111.92,173400004.0
2005-07-13 16:08:00,111.917,111.917,111.898,111.913,341299998.0
2005-07-13 16:09:00,111.922,111.931,111.913,111.914,219399997.0
2005-07-13 16:10:00,111.935,111.947,111.923,111.937,305100002.0
2005-07-13 16:11:00,111.925,111.934,111.87,111.903,294199993.0
2005-07-13 16:12:00,111.925,111.933,111.914,111.933,209000000.0
2005-07-13 16:13:00,111.91,111.935,111.91,111.916,150499998.0
2005-07-13 16:14:00,111.913,111.925,111.905,111.913,126999997.0
2005-07-13 16:15:00,111.922,111.936,111.913,111.913,230899997.0
2005-07-13 16:16:00,111.923,111.933,111.907,111.925,457300000.0
2005-07-13 16:17:00,111.913,111.927,111.897,111.904,91000001.0
2005-07-13 16:18:00,111.901,111.902,111.898,111.898,253999997.0
2005-07-13 16:19:00,111.905,111.907,111.856,111.856,318400005.0
2005-07-13 16:20:00,111.863,111.863,111.845,111.856,220399996.0
2005-07-13 16:21:00,111.86,111.901,111.86,111.87,259100000.0
2005-07-13 16:22:00,111.875,111.889,111.86,111.864,298699999.0
2005-07-13 16:23:00,111.867,111.916,111.866,111.916,227799998.0
2005-07-13 16:24:00,111.904,111.916,111.904,111.915,257599999.0
2005-07-13 16:25:00,111.927,111.937,111.898,111.936,117900001.0
2005-07-13 16:26:00,111.942,111.955,111.939,111.955,361600003.0
2005-07-13 16:27:00,111.952,111.986,111.948,111.986,226099993.0
2005-07-13 16:28:00,111.982,111.993,111.957,111.957,234799998.0
2005-07-13 16:29:00,111.961,111.961,111.961,111.961,118699997.0
2005-07-13 16:30:00,111.966,111.984,111.956,111.956,219599998.0
2005-07-13 16:31:00,111.96,111.975,111.959,111.975,186800005.0
2005-07-13 16:32:00,111.952,111.994,111.952,111.981,160399999.0
2005-07-13 16:33:00,111.988,112.006,111.988,111.989,98200000.0
2005-07-13 16:34:00,111.98,112.0,111.971,111.976,287599995.0
2005-07-13 16:35:00,111.97,111.97,111.943,111.95,345699998.0
2005-07-13 16:36:00,111.971,112.027,111.971,112.025,233700005.0
2005-07-13 16:37:00,112.034,112.125,112.034,112.122,399999993.0
2005-07-13 16:38:00,112.127,112.139,112.113,112.132,390399997.0
2005-07-13 16:39:00,112.14,112.16,112.135,112.152,329900003.0
2005-07-13 16:40:00,112.16,112.177,112.14,112.14,176300000.0
2005-07-13 16:41:00,112.145,112.15,112.122,112.122,372700003.0
2005-07-13 16:42:00,112.119,112.119,112.109,112.109,58300001.0
2005-07-13 16:43:00,112.112,112.12,112.098,112.099,88399999.0
2005-07-13 16:44:00,112.12,112.123,112.108,112.117,208900000.0
2005-07-13 16:45:00,112.125,112.129,112.117,112.129,134199999.0
2005-07-13 16:46:00,112.146,112.167,112.133,112.133,125399999.0
2005-07-13 16:47:00,112.116,112.123,112.108,112.123,353899998.0
2005-07-13 16:48:00,112.133,112.148,112.123,112.148,36300000.0
2005-07-13 16:49:00,112.149,112.155,112.104,112.104,265399998.0
2005-07-13 16:50:00,112.115,112.168,112.115,112.129,215100005.0
2005-07-13 16:51:00,112.127,112.147,112.112,112.112,517500006.0
2005-07-13 16:52:00,112.103,112.104,112.075,112.075,339399998.0
2005-07-13 16:53:00,112.085,112.097,112.067,112.067,151400002.0
2005-07-13 16:54:00,112.076,112.111,112.076,112.098,205800002.0
2005-07-13 16:55:00,112.081,112.083,112.073,112.083,156600001.0
2005-07-13 16:56:00,112.072,112.12,112.072,112.105,171499997.0
2005-07-13 16:57:00,112.113,112.12,112.094,112.102,184499999.0
2005-07-13 16:58:00,112.13,112.131,112.095,112.108,339600003.0
2005-07-13 16:59:00,112.121,112.153,112.121,112.147,315800005.0
2005-07-13 17:00:00,112.152,112.16,112.13,112.146,231299998.0
2005-07-13 17:01:00,112.157,112.169,112.123,112.123,331999999.0
2005-07-13 17:02:00,112.145,112.186,112.145,112.172,141499999.0
2005-07-13 17:03:00,112.165,112.213,112.165,112.213,184400000.0
2005-07-13 17:04:00,112.229,112.229,112.2,112.2,106500002.0
2005-07-13 17:05:00,112.199,112.209,112.199,112.201,190799997.0
2005-07-13 17:06:00,112.212,112.236,112.211,112.236,163700001.0
2005-07-13 17:07:00,112.22,112.256,112.22,112.256,146699999.0
2005-07-13 17:08:00,112.24,112.247,112.229,112.23,335999994.0
2005-07-13 17:09:00,112.215,112.215,112.131,112.131,237699995.0
2005-07-13 17:10:00,112.125,112.129,112.111,112.123,216199998.0
2005-07-13 17:11:00,112.132,112.162,112.132,112.153,220500000.0
2005-07-13 17:12:00,112.124,112.146,112.124,112.14,276400004.0
2005-07-13 17:13:00,112.157,112.173,112.144,112.155,369600007.0
2005-07-13 17:14:00,112.175,112.178,112.15,112.159,252499996.0
2005-07-13 17:15:00,112.174,112.216,112.174,112.216,133800002.0
2005-07-13 17:16:00,112.175,112.175,112.149,112.149,95700002.0
2005-07-13 17:17:00,112.15,112.169,112.15,112.158,283100003.0
2005-07-13 17:18:00,112.143,112.185,112.134,112.185,196200003.0
2005-07-13 17:19:00,112.143,112.179,112.135,112.14,204100002.0
2005-07-13 17:20:00,112.142,112.175,112.136,112.164,213000001.0
2005-07-13 17:21:00,112.151,112.175,112.115,112.118,168300004.0
2005-07-13 17:22:00,112.107,112.114,112.107,112.11,72400000.0
2005-07-13 17:23:00,112.094,112.1,112.093,112.093,243600003.0
2005-07-13 17:24:00,112.113,112.168,112.112,112.112,304399996.0
2005-07-13 17:25:00,112.098,112.129,112.091,112.103,273500000.0
2005-07-13 17:26:00,112.091,112.1,112.091,112.097,202500001.0
2005-07-13 17:27:00,112.114,112.13,112.089,112.089,194400001.0
2005-07-13 17:28:00,112.098,112.106,112.098,112.1,116400001.0
2005-07-13 17:29:00,112.086,112.092,112.078,112.078,312199997.0
2005-07-13 17:30:00,112.093,112.116,112.078,112.078,154499999.0
2005-07-13 17:31:00,112.102,112.119,112.066,112.066,294700004.0
2005-07-13 17:32:00,112.04,112.042,112.023,112.042,131300000.0
2005-07-13 17:33:00,112.041,112.061,112.039,112.061,199700003.0
2005-07-13 17:34:00,112.063,112.071,112.055,112.06,173099999.0
2005-07-13 17:35:00,112.064,112.091,112.064,112.086,167000000.0
2005-07-13 17:36:00,112.096,112.128,112.091,112.093,215999999.0
2005-07-13 17:37:00,112.08,112.086,112.066,112.066,265999995.0
2005-07-13 17:38:00,112.082,112.102,112.057,112.065,314199997.0
2005-07-13 17:39:00,112.059,112.059,112.056,112.056,62200001.0
2005-07-13 17:40:00,112.038,112.05,112.03,112.05,62300001.0
2005-07-13 17:41:00,112.04,112.049,112.032,112.032,422000000.0
2005-07-13 17:42:00,112.053,112.06,112.04,112.04,51200000.0
2005-07-13 17:43:00,112.034,112.046,112.017,112.017,211400003.0
2005-07-13 17:44:00,112.032,112.091,112.027,112.065,216100002.0
2005-07-13 17:45:00,112.075,112.085,112.045,112.045,191200003.0
2005-07-13 17:46:00,112.058,112.063,112.03,112.042,443600003.0
2005-07-13 17:47:00,112.045,112.066,112.028,112.028,201199997.0
2005-07-13 17:48:00,112.04,112.055,112.015,112.04,190400003.0
2005-07-13 17:49:00,112.019,112.023,112.013,112.014,367200004.0
2005-07-13 17:50:00,112.026,112.048,112.017,112.022,383700003.0
2005-07-13 17:51:00,112.045,112.057,112.025,112.033,329200005.0
2005-07-13 17:52:00,112.03,112.072,112.03,112.036,309599999.0
2005-07-13 17:53:00,112.046,112.076,112.046,112.048,192700000.0
2005-07-13 17:54:00,112.037,112.079,112.037,112.071,229900006.0
2005-07-13 17:55:00,112.053,112.077,112.053,112.066,150000000.0
2005-07-13 17:56:00,112.078,112.096,112.078,112.091,213900003.0
2005-07-13 17:57:00,112.079,112.102,112.069,112.095,220299996.0
2005-07-13 17:58:00,112.096,112.1,112.054,112.063,305600003.0
2005-07-13 17:59:00,112.085,112.097,112.076,112.082,213000000.0
2005-07-13 18:00:00,112.083,112.094,112.061,112.071,175600002.0
2005-07-13 18:01:00,112.087,112.091,112.048,112.058,1989799992.0
2005-07-13 18:02:00,112.05,112.05,112.05,112.05,1726399996.0
2005-07-13 18:03:00,112.04,112.04,112.02,112.02,1726399996.0
2005-07-13 18:04:00,112.03,112.03,111.99,112.0,1726399996.0
2005-07-13 18:05:00,112.01,112.01,112.0,112.0,1726399996.0
2005-07-13 18:06:00,112.01,112.02,112.0,112.0,1726399996.0
2005-07-13 18:07:00,111.99,112.02,111.99,112.02,1726399996.0
2005-07-13 18:08:00,112.01,112.05,112.01,112.02,1726399996.0
2005-07-13 18:09:00,112.03,112.03,112.02,112.03,1726399996.0
2005-07-13 18:10:00,112.04,112.05,112.04,112.05,1726399996.0
2005-07-13 18:11:00,112.038,112.054,112.013,112.03,1726399996.0
2005-07-13 18:12:00,112.02,112.04,112.02,112.04,1824799992.0
2005-07-13 18:13:00,112.05,112.05,112.04,112.05,1824799992.0
2005-07-13 18:14:00,112.05,112.07,112.05,112.07,1824799992.0
2005-07-13 18:15:00,112.08,112.08,112.07,112.07,1824799992.0
2005-07-13 18:16:00,112.05,112.07,112.05,112.07,1824799992.0
2005-07-13 18:17:00,112.05,112.05,112.05,112.05,1824799992.0
2005-07-13 18:18:00,112.07,112.07,112.05,112.05,1824799992.0
2005-07-13 18:20:00,112.04,112.04,112.04,112.04,1824799992.0
2005-07-13 18:21:00,112.03,112.04,112.03,112.04,1824799992.0
2005-07-13 18:22:00,112.03,112.04,112.02,112.03,1824799992.0
2005-07-13 18:24:00,112.02,112.03,112.02,112.02,1824799992.0
2005-07-13 18:25:00,112.03,112.03,112.02,112.02,1824799992.0
2005-07-13 18:26:00,112.021,112.066,112.021,112.029,1824799992.0
2005-07-13 18:27:00,112.037,112.065,112.029,112.047,1942499989.0
2005-07-13 18:28:00,112.05,112.05,112.04,112.04,1695999996.0
2005-07-13 18:29:00,112.04,112.05,112.04,112.05,1695999996.0
2005-07-13 18:30:00,112.04,112.063,112.017,112.021,1695999996.0
2005-07-13 18:31:00,112.08,112.09,112.08,112.09,2028800003.0
2005-07-13 18:32:00,112.09,112.14,112.09,112.13,2028800003.0
2005-07-13 18:33:00,112.12,112.13,112.12,112.12,2028800003.0
2005-07-13 18:34:00,112.13,112.13,112.13,112.13,2028800003.0
2005-07-13 18:35:00,112.14,112.15,112.13,112.14,2028800003.0
2005-07-13 18:36:00,112.12,112.122,112.104,112.113,2028800003.0
2005-07-13 18:37:00,112.108,112.15,112.063,112.121,1261699997.0
2005-07-13 18:38:00,112.123,112.16,112.11,112.11,1378200009.0
2005-07-13 18:39:00,112.109,112.131,112.102,112.11,807399997.0
2005-07-13 18:40:00,112.104,112.142,112.1,112.132,1640200008.0
2005-07-13 18:41:00,112.13,112.151,112.128,112.151,1539499992.0
2005-07-13 18:42:00,112.12,112.151,112.12,112.123,1895699995.0
2005-07-13 18:43:00,112.121,112.146,112.119,112.119,838500006.0
2005-07-13 18:44:00,112.106,112.147,112.101,112.102,694400001.0
2005-07-13 18:45:00,112.101,112.136,112.076,112.105,1478599988.0
2005-07-13 18:46:00,112.101,112.137,112.078,112.123,1954700006.0
2005-07-13 18:47:00,112.134,112.15,112.121,112.121,498799999.0
2005-07-13 18:48:00,112.118,112.154,112.108,112.122,783199992.0
2005-07-13 18:49:00,112.111,112.153,112.111,112.122,1430899999.0
2005-07-13 18:50:00,112.119,112.142,112.113,112.113,2061399996.0
2005-07-13 18:51:00,112.135,112.143,112.107,112.114,1794999987.0
2005-07-13 18:52:00,112.12,112.153,112.106,112.116,2038200009.0
2005-07-13 18:53:00,112.132,112.142,112.088,112.142,1481900005.0
2005-07-13 18:54:00,112.153,112.153,112.074,112.13,1882399993.0
2005-07-13 18:55:00,112.123,112.148,112.122,112.122,1561399999.0
2005-07-13 18:56:00,112.116,112.15,112.114,112.144,295300005.0
2005-07-13 18:57:00,112.143,112.153,112.105,112.122,1006799994.0
2005-07-13 18:58:00,112.117,112.123,112.113,112.119,1361799992.0
2005-07-13 18:59:00,112.119,112.146,112.119,112.124,1750099995.0
2005-07-13 19:00:00,112.14,112.142,112.09,112.133,742500001.0
2005-07-13 19:01:00,112.14,112.154,112.111,112.151,672199995.0
2005-07-13 19:02:00,112.128,112.152,112.128,112.128,533800003.0
2005-07-13 19:03:00,112.136,112.152,112.121,112.122,1497100007.0
2005-07-13 19:04:00,112.122,112.157,112.116,112.116,1286600008.0
2005-07-13 19:05:00,112.106,112.108,112.086,112.086,495699999.0
2005-07-13 19:06:00,112.089,112.129,112.084,112.11,1048600003.0
2005-07-13 19:08:00,112.107,112.138,112.093,112.113,1287699990.0
2005-07-13 19:09:00,112.135,112.141,112.088,112.102,622100000.0
2005-07-13 19:10:00,112.097,112.136,112.074,112.118,660699996.0
2005-07-13 19:11:00,112.115,112.126,112.074,112.105,780500004.0
2005-07-13 19:12:00,112.093,112.132,112.079,112.086,899499993.0
2005-07-13 19:13:00,112.1,112.119,112.073,112.106,783799997.0
2005-07-13 19:14:00,112.103,112.107,112.053,112.053,793900002.0
2005-07-13 19:15:00,112.045,112.097,112.045,112.08,1715599996.0
2005-07-13 19:16:00,112.067,112.123,112.051,112.057,641599999.0
2005-07-13 19:17:00,112.059,112.071,112.058,112.071,892199999.0
2005-07-13 19:18:00,112.073,112.124,112.068,112.068,880500005.0
2005-07-13 19:19:00,112.066,112.114,112.065,112.08,1480699998.0
2005-07-13 19:20:00,112.082,112.112,112.06,112.1,911600007.0
2005-07-13 19:21:00,112.101,112.129,112.071,112.1,1612699986.0
2005-07-13 19:22:00,112.098,112.132,112.097,112.097,916899998.0
2005-07-13 19:24:00,112.112,112.119,112.06,112.082,1259399998.0
2005-07-13 19:25:00,112.093,112.102,112.078,112.08,1431299995.0
2005-07-13 19:26:00,112.1,112.1,112.07,112.08,1971800000.0
2005-07-13 19:27:00,112.064,112.116,112.056,112.1,1971800000.0
2005-07-13 19:28:00,112.094,112.107,112.07,112.098,1079100003.0
2005-07-13 19:29:00,112.097,112.129,112.066,112.095,821199998.0
2005-07-13 19:30:00,112.112,112.131,112.083,112.115,727499989.0
2005-07-13 19:31:00,112.143,112.166,112.082,112.137,1385999994.0
2005-07-13 19:32:00,112.131,112.168,112.122,112.153,1753599987.0
2005-07-13 19:33:00,112.15,112.16,112.093,112.145,968700011.0
2005-07-13 19:34:00,112.143,112.143,112.111,112.117,1497599999.0
2005-07-13 19:35:00,112.111,112.111,112.089,112.111,1019299995.0
2005-07-13 19:36:00,112.108,112.154,112.097,112.106,515899998.0
2005-07-13 19:37:00,112.108,112.139,112.1,112.126,145600000.0
2005-07-13 19:38:00,112.135,112.141,112.026,112.065,786499993.0
2005-07-13 19:39:00,112.062,112.098,112.058,112.085,1189100005.0
2005-07-13 19:40:00,112.091,112.152,112.087,112.097,931200010.0
2005-07-13 19:41:00,112.075,112.099,112.075,112.085,1136899997.0
2005-07-13 19:42:00,112.082,112.118,112.081,112.107,829299996.0
2005-07-13 19:43:00,112.088,112.094,112.088,112.089,427099997.0
2005-07-13 19:44:00,112.09,112.108,112.083,112.087,947100006.0
2005-07-13 19:45:00,112.079,112.117,112.069,112.079,912200006.0
2005-07-13 19:46:00,112.091,112.106,112.043,112.097,1022200009.0
2005-07-13 19:47:00,112.073,112.116,112.06,112.103,580799988.0
2005-07-13 19:48:00,112.088,112.108,112.062,112.08,1726000026.0
2005-07-13 19:49:00,112.077,112.097,112.069,112.069,542100000.0
2005-07-13 19:50:00,112.095,112.104,112.072,112.072,822900001.0
2005-07-13 19:51:00,112.069,112.106,112.064,112.094,727200001.0
2005-07-13 19:52:00,112.077,112.099,112.057,112.088,724300008.0
2005-07-13 19:53:00,112.087,112.11,112.043,112.092,974499994.0
2005-07-13 19:54:00,112.103,112.107,112.072,112.074,1542000007.0
2005-07-13 19:55:00,112.069,112.093,112.051,112.074,622100015.0
2005-07-13 19:56:00,112.075,112.094,112.06,112.066,820599992.0
2005-07-13 19:57:00,112.067,112.095,112.063,112.076,658699992.0
2005-07-13 19:58:00,112.07,112.095,112.062,112.081,1843499990.0
2005-07-13 19:59:00,112.067,112.101,112.049,112.075,830899997.0
2005-07-13 20:00:00,112.065,112.093,112.054,112.081,338399998.0
2005-07-13 20:01:00,112.074,112.097,112.026,112.061,411600004.0
2005-07-13 20:02:00,112.069,112.098,112.018,112.075,1221200004.0
2005-07-13 20:03:00,112.075,112.089,112.033,112.065,584699996.0
2005-07-13 20:04:00,112.068,112.116,112.068,112.069,819599998.0
2005-07-13 20:05:00,112.062,112.107,112.059,112.069,1041400002.0
2005-07-13 20:06:00,112.07,112.096,112.053,112.091,1685799994.0
2005-07-13 20:07:00,112.068,112.073,112.059,112.059,781200001.0
2005-07-13 20:08:00,112.063,112.098,112.055,112.067,1134000005.0
2005-07-13 20:09:00,112.062,112.082,112.043,112.069,851600003.0
2005-07-13 20:10:00,112.055,112.058,112.04,112.056,952799995.0
2005-07-13 20:11:00,112.05,112.085,112.029,112.063,1775400011.0
2005-07-13 20:12:00,112.06,112.066,112.054,112.057,2059700002.0
2005-07-13 20:13:00,112.053,112.087,112.053,112.064,778499995.0
2005-07-13 20:14:00,112.079,112.087,112.054,112.067,1064500000.0
2005-07-13 20:15:00,112.067,112.1,112.047,112.061,1375399991.0
2005-07-13 20:16:00,112.07,112.097,112.06,112.06,1171999999.0
2005-07-13 20:17:00,112.057,112.087,112.051,112.065,602300005.0
2005-07-13 20:18:00,112.07,112.085,112.039,112.042,187600000.0
2005-07-13 20:19:00,112.043,112.043,112.027,112.028,1038400001.0
2005-07-13 20:20:00,112.029,112.07,112.029,112.05,652800004.0
2005-07-13 20:21:00,112.073,112.088,112.039,112.044,1333200010.0
2005-07-13 20:22:00,112.046,112.092,112.046,112.084,1237900016.0
2005-07-13 20:23:00,112.063,112.082,112.049,112.074,912800003.0
2005-07-13 20:24:00,112.06,112.06,112.029,112.029,725999997.0
2005-07-13 20:25:00,112.036,112.061,112.013,112.03,1229500010.0
2005-07-13 20:26:00,112.035,112.084,112.034,112.048,803100000.0
2005-07-13 20:27:00,112.044,112.051,112.021,112.035,1339100009.0
2005-07-13 20:28:00,112.06,112.06,111.977,111.977,2018200010.0
2005-07-13 20:29:00,111.97,112.01,111.97,112.01,2026100011.0
2005-07-13 20:30:00,112.03,112.03,112.01,112.02,2026100011.0
2005-07-13 20:31:00,112.019,112.067,112.013,112.017,2026100011.0
2005-07-13 20:32:00,112.041,112.055,112.005,112.017,2097299996.0
2005-07-13 20:33:00,112.022,112.022,111.993,111.997,766100004.0
2005-07-13 20:34:00,111.984,111.992,111.977,111.992,508699995.0
2005-07-13 20:35:00,112.014,112.028,112.001,112.024,675399990.0
2005-07-13 20:36:00,112.022,112.054,112.004,112.053,500500003.0
2005-07-13 20:37:00,112.019,112.039,112.019,112.035,479799999.0
2005-07-13 20:38:00,112.037,112.076,112.018,112.029,1141800001.0
2005-07-13 20:39:00,112.028,112.051,112.018,112.035,1029799992.0
2005-07-13 20:40:00,112.01,112.02,111.97,111.97,1128199997.0
2005-07-13 20:41:00,111.992,111.992,111.959,111.975,1128199997.0
2005-07-13 20:42:00,111.982,112.007,111.97,111.973,1137800005.0
2005-07-13 20:43:00,111.998,112.025,111.973,111.996,1553099994.0
2005-07-13 20:44:00,111.977,111.993,111.976,111.993,1750400006.0
2005-07-13 20:45:00,111.992,111.992,111.972,111.972,1246300015.0
2005-07-13 20:46:00,111.997,112.014,111.976,111.989,1660600007.0
2005-07-13 20:47:00,111.985,112.016,111.97,111.97,2048599985.0
2005-07-13 20:48:00,111.967,111.997,111.942,111.957,1253100006.0
2005-07-13 20:49:00,111.953,111.999,111.953,111.972,1220400009.0
2005-07-13 20:50:00,111.946,111.951,111.922,111.922,1512199999.0
2005-07-13 20:51:00,111.908,111.94,111.901,111.94,644800004.0
2005-07-13 20:52:00,111.95,111.996,111.944,111.996,112100001.0
2005-07-13 20:53:00,111.961,111.965,111.893,111.925,1385599999.0
2005-07-13 20:54:00,111.893,111.902,111.879,111.879,515699994.0
2005-07-13 20:55:00,111.88,111.925,111.866,111.883,1769600007.0
2005-07-13 20:56:00,111.889,111.963,111.889,111.945,496399995.0
2005-07-13 20:57:00,111.911,111.914,111.881,111.881,1820900015.0
2005-07-13 20:58:00,111.93,111.93,111.9,111.9,2029499997.0
2005-07-13 20:59:00,111.89,111.93,111.89,111.89,2029499997.0
2005-07-13 21:00:00,111.887,111.908,111.866,111.908,2029499997.0
2005-07-13 21:01:00,111.915,111.932,111.888,111.91,1437799994.0
2005-07-13 21:02:00,111.91,111.921,111.902,111.912,1101100006.0
2005-07-13 21:03:00,111.94,111.946,111.918,111.922,964100003.0
2005-07-13 21:04:00,111.922,111.948,111.922,111.928,503999996.0
2005-07-13 21:05:00,111.922,111.947,111.902,111.944,762200007.0
2005-07-13 21:06:00,111.924,111.956,111.917,111.93,954300000.0
2005-07-13 21:07:00,111.933,111.955,111.906,111.918,1405800007.0
2005-07-13 21:08:00,111.925,111.964,111.899,111.926,875999992.0
2005-07-13 21:09:00,111.907,111.945,111.898,111.921,241899998.0
2005-07-13 21:10:00,111.925,111.942,111.895,111.914,640199996.0
2005-07-13 21:11:00,111.907,111.911,111.9,111.906,270899997.0
2005-07-13 21:12:00,111.907,111.947,111.907,111.919,458700000.0
2005-07-13 21:13:00,111.922,111.95,111.894,111.894,807499999.0
2005-07-13 21:14:00,111.899,111.942,111.888,111.894,1417600003.0
2005-07-13 21:15:00,111.897,111.952,111.876,111.876,1529900017.0
2005-07-13 21:16:00,111.872,111.91,111.872,111.872,995899999.0
2005-07-13 21:17:00,111.881,111.932,111.866,111.866,1657600014.0
2005-07-13 21:18:00,111.896,111.914,111.87,111.888,1072800003.0
2005-07-13 21:19:00,111.91,111.929,111.893,111.898,1326900008.0
2005-07-13 21:20:00,111.9,111.944,111.9,111.909,1094099996.0
2005-07-13 21:21:00,111.9,111.937,111.9,111.93,1100799998.0
2005-07-13 21:22:00,111.922,111.94,111.899,111.899,1751499988.0
2005-07-13 21:23:00,111.915,111.938,111.891,111.908,987399999.0
2005-07-13 21:24:00,111.907,111.914,111.902,111.902,1591499994.0
2005-07-13 21:25:00,111.902,111.936,111.895,111.926,1370999998.0
2005-07-13 21:26:00,111.925,111.925,111.883,111.9,864899994.0
2005-07-13 21:27:00,111.893,111.922,111.885,111.922,904499998.0
2005-07-13 21:28:00,111.878,111.929,111.87,111.899,456400001.0
2005-07-13 21:29:00,111.899,111.929,111.878,111.878,798099991.0
2005-07-13 21:30:00,111.88,111.885,111.877,111.88,803300001.0
2005-07-13 21:31:00,111.884,111.895,111.863,111.865,158299996.0
2005-07-13 21:32:00,111.866,111.888,111.845,111.867,995800007.0
2005-07-13 21:33:00,111.884,111.926,111.87,111.877,427699990.0
2005-07-13 21:34:00,111.888,111.907,111.849,111.866,591299996.0
2005-07-13 21:35:00,111.897,111.909,111.857,111.857,442100006.0
2005-07-13 21:36:00,111.87,111.9,111.861,111.861,555800009.0
2005-07-13 21:37:00,111.86,111.887,111.855,111.855,312200002.0
2005-07-13 21:38:00,111.879,111.906,111.837,111.867,216399998.0
2005-07-13 21:39:00,111.888,111.888,111.831,111.871,475499995.0
2005-07-13 21:40:00,111.855,111.855,111.847,111.85,687299991.0
2005-07-13 21:41:00,111.848,111.87,111.824,111.868,568800001.0
2005-07-13 21:42:00,111.856,111.876,111.856,111.859,1099899996.0
2005-07-13 21:43:00,111.861,111.899,111.861,111.865,433800002.0
2005-07-13 21:44:00,111.886,111.897,111.85,111.859,1459500005.0
2005-07-13 21:45:00,111.867,111.889,111.847,111.874,767600002.0
2005-07-13 21:46:00,111.854,111.898,111.854,111.891,550200006.0
2005-07-13 21:47:00,111.888,111.888,111.859,111.869,740399985.0
2005-07-13 21:48:00,111.865,111.93,111.861,111.875,942800001.0
2005-07-13 21:49:00,111.857,111.866,111.854,111.859,534399997.0
2005-07-13 21:50:00,111.867,111.88,111.863,111.866,316299999.0
2005-07-13 21:51:00,111.881,111.905,111.874,111.885,606100009.0
2005-07-13 21:52:00,111.88,111.919,111.877,111.898,187199998.0
2005-07-13 21:53:00,111.867,111.91,111.857,111.91,314400004.0
2005-07-13 21:54:00,111.905,111.927,111.886,111.908,742499988.0
2005-07-13 21:55:00,111.898,111.929,111.894,111.908,220700001.0
2005-07-13 21:56:00,111.907,111.93,111.889,111.923,648299997.0
2005-07-13 21:57:00,111.92,111.921,111.897,111.913,343300000.0
2005-07-13 21:58:00,111.893,111.937,111.889,111.91,253200005.0
2005-07-13 21:59:00,111.904,111.916,111.878,111.907,651200000.0
2005-07-13 22:00:00,111.902,111.928,111.888,111.908,891200008.0
2005-07-13 22:01:00,111.906,111.933,111.866,111.897,1332900005.0
2005-07-13 22:02:00,111.888,111.925,111.864,111.925,640200011.0
2005-07-13 22:03:00,111.888,111.892,111.872,111.872,297999996.0
2005-07-13 22:04:00,111.893,111.927,111.873,111.926,646999998.0
2005-07-13 22:05:00,111.914,111.914,111.865,111.873,140200004.0
2005-07-13 22:06:00,111.897,111.905,111.865,111.882,247400002.0
2005-07-13 22:07:00,111.87,111.875,111.87,111.875,310600006.0
2005-07-13 22:08:00,111.905,111.914,111.866,111.866,243099999.0
2005-07-13 22:09:00,111.887,111.903,111.869,111.87,235799999.0
2005-07-13 22:10:00,111.898,111.91,111.855,111.862,165200000.0
2005-07-13 22:11:00,111.901,111.915,111.855,111.87,813599993.0
2005-07-13 22:12:00,111.892,111.897,111.868,111.892,139900001.0
2005-07-13 22:13:00,111.891,111.891,111.849,111.86,585899995.0
2005-07-13 22:14:00,111.872,111.885,111.834,111.862,293299994.0
2005-07-13 22:15:00,111.873,111.887,111.863,111.878,188199997.0
2005-07-13 22:16:00,111.882,111.896,111.854,111.866,892599998.0
2005-07-13 22:17:00,111.876,111.902,111.875,111.875,286400001.0
2005-07-13 22:18:00,111.886,111.925,111.882,111.925,574200001.0
2005-07-13 22:19:00,111.883,111.898,111.869,111.875,330700002.0
2005-07-13 22:20:00,111.873,111.873,111.865,111.865,253099998.0
2005-07-13 22:21:00,111.87,111.915,111.865,111.886,293800000.0
2005-07-13 22:22:00,111.883,111.922,111.883,111.901,205300003.0
2005-07-13 22:23:00,111.867,111.901,111.856,111.901,280000005.0
2005-07-13 22:24:00,111.866,111.88,111.845,111.845,261900002.0
2005-07-13 22:25:00,111.858,111.892,111.845,111.886,274200003.0
2005-07-13 22:26:00,111.887,111.899,111.841,111.873,249200003.0
2005-07-13 22:27:00,111.859,111.881,111.846,111.868,835500001.0
2005-07-13 22:28:00,111.852,111.886,111.834,111.886,257300003.0
2005-07-13 22:29:00,111.903,111.905,111.842,111.842,268600000.0
2005-07-13 22:30:00,111.845,111.878,111.841,111.844,314200003.0
2005-07-13 22:31:00,111.86,111.86,111.819,111.836,131599998.0
2005-07-13 22:32:00,111.822,111.84,111.797,111.797,474799999.0
2005-07-13 22:33:00,111.814,111.829,111.789,111.8,754500004.0
2005-07-13 22:34:00,111.822,111.827,111.791,111.791,1043899998.0
2005-07-13 22:35:00,111.785,111.81,111.785,111.8,309700000.0
2005-07-13 22:36:00,111.8,111.821,111.769,111.792,869899993.0
2005-07-13 22:37:00,111.793,111.822,111.787,111.802,495600012.0
2005-07-13 22:38:00,111.807,111.821,111.784,111.784,258299999.0
2005-07-13 22:39:00,111.793,111.83,111.793,111.829,226600004.0
2005-07-13 22:40:00,111.819,111.83,111.795,111.811,597799995.0
2005-07-13 22:41:00,111.796,111.817,111.79,111.815,254300001.0
2005-07-13 22:42:00,111.815,111.837,111.813,111.837,218200002.0
2005-07-13 22:43:00,111.836,111.85,111.819,111.834,445200008.0
2005-07-13 22:44:00,111.842,111.852,111.842,111.848,244300002.0
2005-07-13 22:45:00,111.835,111.882,111.835,111.875,431100009.0
2005-07-13 22:46:00,111.87,111.88,111.828,111.828,419300007.0
2005-07-13 22:47:00,111.822,111.9,111.813,111.855,334099996.0
2005-07-13 22:48:00,111.847,111.859,111.831,111.848,306300004.0
2005-07-13 22:49:00,111.843,111.867,111.835,111.853,328900002.0
2005-07-13 22:50:00,111.835,111.846,111.83,111.83,548500006.0
2005-07-13 22:51:00,111.853,111.861,111.838,111.838,261600002.0
2005-07-13 22:52:00,111.844,111.876,111.841,111.871,169400000.0
2005-07-13 22:53:00,111.851,111.866,111.823,111.849,295299998.0
2005-07-13 22:54:00,111.869,111.873,111.841,111.85,162200002.0
2005-07-13 22:55:00,111.853,111.869,111.844,111.854,377299997.0
2005-07-13 22:56:00,111.848,111.874,111.847,111.857,330300005.0
2005-07-13 22:57:00,111.858,111.879,111.844,111.846,499799995.0
2005-07-13 22:58:00,111.854,111.883,111.854,111.868,190800003.0
2005-07-13 22:59:00,111.851,111.865,111.851,111.857,368699996.0
2005-07-13 23:00:00,111.868,111.884,111.848,111.86,299200007.0
2005-07-13 23:01:00,111.87,111.87,111.832,111.837,200999995.0
2005-07-13 23:02:00,111.855,111.868,111.828,111.83,298499995.0
2005-07-13 23:03:00,111.842,111.86,111.814,111.814,237499999.0
2005-07-13 23:04:00,111.82,111.842,111.813,111.83,237000002.0
2005-07-13 23:05:00,111.825,111.85,111.811,111.845,191900001.0
2005-07-13 23:06:00,111.845,111.861,111.827,111.842,297499995.0
2005-07-13 23:07:00,111.818,111.862,111.815,111.844,229800001.0
2005-07-13 23:08:00,111.845,111.852,111.835,111.838,390600000.0
2005-07-13 23:09:00,111.843,111.854,111.826,111.836,381499996.0
2005-07-13 23:10:00,111.844,111.855,111.834,111.834,275999997.0
2005-07-13 23:11:00,111.86,111.865,111.84,111.844,131399998.0
2005-07-13 23:12:00,111.823,111.888,111.818,111.874,208600001.0
2005-07-13 23:13:00,111.87,111.887,111.866,111.881,321900006.0
2005-07-13 23:14:00,111.844,111.896,111.844,111.89,262699993.0
2005-07-13 23:15:00,111.881,111.882,111.847,111.861,273300003.0
2005-07-13 23:16:00,111.865,111.877,111.845,111.85,209799993.0
2005-07-13 23:17:00,111.85,111.882,111.844,111.876,241800003.0
2005-07-13 23:18:00,111.875,111.887,111.866,111.875,147100000.0
2005-07-13 23:19:00,111.854,111.871,111.848,111.854,232800002.0
2005-07-13 23:20:00,111.873,111.873,111.835,111.852,211800000.0
2005-07-13 23:21:00,111.856,111.881,111.848,111.864,279899997.0
2005-07-13 23:22:00,111.867,111.875,111.836,111.861,232100001.0
2005-07-13 23:23:00,111.882,111.891,111.858,111.86,280300004.0
2005-07-13 23:24:00,111.885,111.889,111.851,111.872,313199998.0
2005-07-13 23:25:00,111.872,111.893,111.862,111.862,289900001.0
2005-07-13 23:26:00,111.871,111.88,111.853,111.859,359499999.0
2005-07-13 23:27:00,111.869,111.88,111.843,111.869,268100003.0
2005-07-13 23:28:00,111.852,111.852,111.824,111.835,109200004.0
2005-07-13 23:29:00,111.828,111.839,111.812,111.828,182700002.0
2005-07-13 23:30:00,111.817,111.86,111.817,111.837,320800003.0
2005-07-13 23:31:00,111.832,111.835,111.801,111.82,237400000.0
2005-07-13 23:32:00,111.822,111.836,111.817,111.824,226799999.0
2005-07-13 23:33:00,111.815,111.836,111.795,111.836,219900002.0
2005-07-13 23:34:00,111.827,111.858,111.819,111.858,75899999.0
2005-07-13 23:35:00,111.822,111.847,111.822,111.837,326100000.0
2005-07-13 23:36:00,111.85,111.86,111.843,111.852,204799996.0
2005-07-13 23:37:00,111.857,111.864,111.834,111.86,267299997.0
2005-07-13 23:38:00,111.856,111.877,111.836,111.863,355499999.0
2005-07-13 23:39:00,111.849,111.888,111.826,111.865,415200003.0
2005-07-13 23:40:00,111.847,111.888,111.846,111.86,278600003.0
2005-07-13 23:41:00,111.888,111.897,111.854,111.854,185600003.0
2005-07-13 23:42:00,111.852,111.886,111.852,111.886,162800000.0
2005-07-13 23:43:00,111.855,111.888,111.855,111.872,213500001.0
2005-07-13 23:44:00,111.877,111.889,111.854,111.857,208899997.0
2005-07-13 23:45:00,111.877,111.897,111.872,111.882,124700001.0
2005-07-13 23:46:00,111.895,111.912,111.88,111.903,205400003.0
2005-07-13 23:47:00,111.883,111.898,111.865,111.873,242600005.0
2005-07-13 23:48:00,111.892,111.922,111.874,111.874,310499996.0
2005-07-13 23:49:00,111.872,111.906,111.872,111.891,101100001.0
2005-07-13 23:50:00,111.882,111.92,111.882,111.909,125800001.0
2005-07-13 23:51:00,111.885,111.908,111.885,111.908,309600000.0
2005-07-13 23:52:00,111.912,111.915,111.872,111.88,244000003.0
2005-07-13 23:53:00,111.902,111.909,111.891,111.902,371400007.0
2005-07-13 23:54:00,111.902,111.911,111.888,111.893,266399999.0
2005-07-13 23:55:00,111.903,111.914,111.889,111.891,347200005.0
2005-07-13 23:56:00,111.892,111.913,111.883,111.901,330299994.0
2005-07-13 23:57:00,111.907,111.923,111.885,111.887,224900003.0
2005-07-13 23:58:00,111.905,111.919,111.897,111.897,126200000.0
2005-07-13 23:59:00,111.908,111.932,111.9,111.918,231499998.0
2005-07-14 00:00:00,111.91,111.917,111.889,111.909,150200003.0
2005-07-14 00:01:00,111.897,111.918,111.897,111.906,262900003.0
2005-07-14 00:02:00,111.9,111.912,111.884,111.889,412200003.0
2005-07-14 00:03:00,111.897,111.911,111.883,111.883,327499997.0
2005-07-14 00:04:00,111.878,111.917,111.877,111.895,263200002.0
2005-07-14 00:05:00,111.898,111.92,111.895,111.902,281000002.0
2005-07-14 00:06:00,111.885,111.922,111.881,111.899,286999997.0
2005-07-14 00:07:00,111.888,111.91,111.873,111.887,338699993.0
2005-07-14 00:08:00,111.892,111.895,111.856,111.857,276300005.0
2005-07-14 00:09:00,111.87,111.891,111.864,111.877,327500004.0
2005-07-14 00:10:00,111.895,111.895,111.88,111.884,90299998.0
2005-07-14 00:11:00,111.894,111.913,111.882,111.913,274100001.0
2005-07-14 00:12:00,111.885,111.901,111.885,111.897,196799999.0
2005-07-14 00:13:00,111.89,111.919,111.885,111.919,185100003.0
2005-07-14 00:14:00,111.923,111.938,111.916,111.933,270400003.0
2005-07-14 00:15:00,111.913,111.927,111.894,111.924,402700002.0
2005-07-14 00:16:00,111.94,111.947,111.915,111.915,323400000.0
2005-07-14 00:17:00,111.914,111.956,111.914,111.934,297600006.0
2005-07-14 00:18:00,111.94,111.969,111.94,111.962,282600000.0
2005-07-14 00:19:00,111.943,111.956,111.908,111.908,221599999.0
2005-07-14 00:20:00,111.957,111.957,111.914,111.937,176400004.0
2005-07-14 00:21:00,111.935,111.956,111.93,111.94,305200004.0
2005-07-14 00:22:00,111.933,111.939,111.909,111.933,67999999.0
2005-07-14 00:23:00,111.922,111.931,111.911,111.925,279199995.0
2005-07-14 00:24:00,111.907,111.947,111.907,111.924,291300002.0
2005-07-14 00:25:00,111.917,111.957,111.917,111.952,160300000.0
2005-07-14 00:26:00,111.943,111.974,111.943,111.968,253100001.0
2005-07-14 00:27:00,111.972,111.973,111.924,111.953,295400001.0
2005-07-14 00:28:00,111.967,112.0,111.964,111.996,199299999.0
2005-07-14 00:29:00,111.998,112.011,111.983,112.003,286499997.0
2005-07-14 00:30:00,112.02,112.024,111.99,112.009,188100000.0
2005-07-14 00:31:00,112.035,112.048,112.026,112.047,159400003.0
2005-07-14 00:32:00,112.043,112.043,112.016,112.016,258600003.0
2005-07-14 00:33:00,112.013,112.032,112.006,112.027,320599996.0
2005-07-14 00:34:00,112.015,112.042,112.006,112.041,261299998.0
2005-07-14 00:35:00,112.028,112.054,112.02,112.053,265200001.0
2005-07-14 00:36:00,112.034,112.046,112.022,112.028,127500002.0
2005-07-14 00:37:00,112.037,112.037,112.011,112.026,177699999.0
2005-07-14 00:38:00,112.065,112.065,112.04,112.052,281900003.0
2005-07-14 00:39:00,112.04,112.068,112.04,112.065,247400003.0
2005-07-14 00:40:00,112.06,112.066,112.044,112.053,327400003.0
2005-07-14 00:41:00,112.065,112.079,112.054,112.071,140300001.0
2005-07-14 00:42:00,112.055,112.072,112.037,112.054,347599998.0
2005-07-14 00:43:00,112.06,112.06,112.029,112.038,315500007.0
2005-07-14 00:44:00,112.033,112.033,112.015,112.017,233599996.0
2005-07-14 00:45:00,112.04,112.066,112.04,112.056,132599997.0
2005-07-14 00:46:00,112.05,112.069,112.041,112.052,152000000.0
2005-07-14 00:47:00,112.057,112.073,112.043,112.051,248500000.0
2005-07-14 00:48:00,112.05,112.05,112.035,112.039,168399996.0
2005-07-14 00:49:00,112.045,112.061,112.028,112.034,287099998.0
2005-07-14 00:50:00,112.047,112.068,112.026,112.026,213000005.0
2005-07-14 00:51:00,112.012,112.02,111.999,111.999,187899998.0
2005-07-14 00:52:00,112.016,112.048,111.997,111.997,352800001.0
2005-07-14 00:53:00,112.002,112.043,111.991,111.991,224899997.0
2005-07-14 00:54:00,111.991,112.037,111.971,111.998,333600002.0
2005-07-14 00:55:00,111.975,112.052,111.975,112.052,316099997.0
2005-07-14 00:56:00,111.99,112.032,111.985,111.999,232100000.0
2005-07-14 00:57:00,111.987,112.015,111.972,111.972,185099998.0
2005-07-14 00:58:00,111.973,111.978,111.963,111.976,130500001.0
2005-07-14 00:59:00,111.982,112.017,111.981,111.994,213300002.0
2005-07-14 01:00:00,111.993,112.011,111.982,111.99,328999999.0
2005-07-14 01:01:00,111.989,112.007,111.989,111.994,213599997.0
2005-07-14 01:02:00,111.995,112.025,111.986,112.022,184800003.0
2005-07-14 01:03:00,112.013,112.038,112.013,112.028,189999997.0
2005-07-14 01:04:00,112.027,112.027,112.02,112.02,162800001.0
2005-07-14 01:05:00,112.027,112.035,111.998,112.013,268299999.0
2005-07-14 01:06:00,112.01,112.038,112.007,112.014,170999998.0
2005-07-14 01:07:00,112.01,112.028,111.991,111.991,246600000.0
2005-07-14 01:08:00,111.98,111.997,111.976,111.98,312000004.0
2005-07-14 01:09:00,112.02,112.024,112.002,112.012,272899997.0
2005-07-14 01:10:00,112.022,112.043,112.003,112.004,339000005.0
2005-07-14 01:11:00,111.987,112.015,111.98,111.982,223400001.0
2005-07-14 01:12:00,111.978,111.99,111.978,111.99,175399999.0
2005-07-14 01:13:00,112.005,112.015,111.98,111.98,341299995.0
2005-07-14 01:14:00,111.997,112.013,111.997,111.998,246699997.0
2005-07-14 01:15:00,112.002,112.025,112.002,112.005,209899999.0
2005-07-14 01:16:00,112.017,112.043,112.017,112.036,267800004.0
2005-07-14 01:17:00,112.042,112.056,112.042,112.054,353500002.0
2005-07-14 01:18:00,112.045,112.063,112.045,112.05,298100002.0
2005-07-14 01:19:00,112.03,112.059,112.03,112.053,151800000.0
2005-07-14 01:20:00,112.075,112.082,112.042,112.051,233800002.0
2005-07-14 01:21:00,112.069,112.072,112.039,112.044,144900001.0
2005-07-14 01:22:00,112.057,112.07,112.039,112.042,257600002.0
2005-07-14 01:23:00,112.047,112.072,112.047,112.066,204599993.0
2005-07-14 01:24:00,112.067,112.076,112.027,112.052,289499999.0
2005-07-14 01:25:00,112.048,112.074,112.043,112.069,204799999.0
2005-07-14 01:26:00,112.057,112.07,112.037,112.037,217099994.0
2005-07-14 01:27:00,112.065,112.071,112.049,112.049,248100006.0
2005-07-14 01:28:00,112.061,112.064,112.016,112.022,367700000.0
2005-07-14 01:29:00,112.006,112.037,112.006,112.031,261100000.0
2005-07-14 01:30:00,112.027,112.052,112.027,112.039,196999996.0
2005-07-14 01:31:00,112.03,112.048,112.025,112.048,255600001.0
2005-07-14 01:32:00,112.047,112.059,112.029,112.059,228300003.0
2005-07-14 01:33:00,112.047,112.061,112.035,112.049,209299999.0
2005-07-14 01:34:00,112.04,112.057,112.033,112.033,218900001.0
2005-07-14 01:35:00,112.045,112.057,112.037,112.042,226500002.0
2005-07-14 01:36:00,112.055,112.082,112.042,112.067,262699999.0
2005-07-14 01:37:00,112.045,112.07,112.037,112.037,159100002.0
2005-07-14 01:38:00,112.033,112.066,112.024,112.066,175799996.0
2005-07-14 01:39:00,112.052,112.07,112.042,112.05,164900001.0
2005-07-14 01:40:00,112.068,112.068,112.037,112.037,112200002.0
2005-07-14 01:41:00,112.06,112.065,112.029,112.036,300199999.0
2005-07-14 01:42:00,112.046,112.063,112.039,112.039,522200002.0
2005-07-14 01:43:00,112.053,112.065,112.044,112.056,273600000.0
2005-07-14 01:44:00,112.036,112.066,112.036,112.058,325699998.0
2005-07-14 01:45:00,112.044,112.095,112.044,112.095,433800002.0
2005-07-14 01:46:00,112.075,112.085,112.042,112.062,260300002.0
2005-07-14 01:47:00,112.06,112.077,112.046,112.046,360799998.0
2005-07-14 01:48:00,112.055,112.062,112.053,112.06,217900000.0
2005-07-14 01:49:00,112.055,112.08,112.049,112.063,422700005.0
2005-07-14 01:50:00,112.036,112.06,112.019,112.045,125500003.0
2005-07-14 01:51:00,112.05,112.082,112.05,112.082,131399997.0
2005-07-14 01:52:00,112.042,112.075,112.041,112.06,208299999.0
2005-07-14 01:53:00,112.03,112.035,112.025,112.035,237000000.0
2005-07-14 01:54:00,112.064,112.075,112.045,112.062,294500000.0
2005-07-14 01:55:00,112.087,112.09,112.061,112.089,204699998.0
2005-07-14 01:56:00,112.072,112.1,112.072,112.076,231299995.0
2005-07-14 01:57:00,112.075,112.096,112.063,112.066,63400000.0
2005-07-14 01:58:00,112.043,112.071,112.033,112.05,365399996.0
2005-07-14 01:59:00,112.05,112.075,112.034,112.034,226199996.0
2005-07-14 02:00:00,112.027,112.062,112.027,112.062,255099996.0
2005-07-14 02:01:00,112.016,112.016,111.999,112.006,347600003.0
2005-07-14 02:02:00,112.025,112.075,112.025,112.047,393199998.0
2005-07-14 02:03:00,112.029,112.088,112.029,112.051,383400011.0
2005-07-14 02:04:00,112.042,112.058,112.039,112.039,198999999.0
2005-07-14 02:05:00,112.035,112.058,112.017,112.017,268000002.0
2005-07-14 02:06:00,112.018,112.02,112.012,112.012,104499999.0
2005-07-14 02:07:00,112.003,112.019,112.003,112.013,257800005.0
2005-07-14 02:08:00,112.032,112.041,112.017,112.017,208800001.0
2005-07-14 02:09:00,112.012,112.066,112.012,112.066,193000003.0
2005-07-14 02:10:00,112.016,112.069,112.016,112.068,424100000.0
2005-07-14 02:11:00,112.043,112.065,112.026,112.061,282299998.0
2005-07-14 02:12:00,112.057,112.057,112.011,112.045,182200002.0
2005-07-14 02:13:00,112.016,112.052,112.016,112.052,383699995.0
2005-07-14 02:14:00,112.045,112.086,112.041,112.053,455300000.0
2005-07-14 02:15:00,112.067,112.088,112.059,112.084,364499996.0
2005-07-14 02:16:00,112.07,112.094,112.067,112.067,329500002.0
2005-07-14 02:17:00,112.071,112.097,112.071,112.096,113600001.0
2005-07-14 02:18:00,112.067,112.076,112.063,112.075,133699997.0
2005-07-14 02:19:00,112.091,112.106,112.091,112.1,252200001.0
2005-07-14 02:20:00,112.08,112.109,112.078,112.079,332799999.0
2005-07-14 02:21:00,112.06,112.06,112.042,112.054,138600001.0
2005-07-14 02:22:00,112.064,112.076,112.035,112.042,181400002.0
2005-07-14 02:23:00,112.051,112.089,112.05,112.05,183700004.0
2005-07-14 02:24:00,112.082,112.085,112.04,112.044,221199996.0
2005-07-14 02:25:00,112.06,112.088,112.043,112.053,183599999.0
2005-07-14 02:26:00,112.055,112.092,112.055,112.055,323799994.0
2005-07-14 02:27:00,112.051,112.101,112.051,112.083,262600002.0
2005-07-14 02:28:00,112.083,112.094,112.065,112.083,347000002.0
2005-07-14 02:29:00,112.078,112.084,112.066,112.069,208200000.0
2005-07-14 02:30:00,112.096,112.102,112.06,112.06,202400001.0
2005-07-14 02:31:00,112.057,112.066,112.025,112.025,343700007.0
2005-07-14 02:32:00,112.032,112.051,111.996,112.011,260499998.0
2005-07-14 02:33:00,112.028,112.054,112.018,112.033,293500007.0
2005-07-14 02:34:00,112.05,112.068,112.03,112.065,246900003.0
2005-07-14 02:35:00,112.045,112.071,112.027,112.04,253300002.0
2005-07-14 02:36:00,112.035,112.047,112.03,112.047,158799997.0
2005-07-14 02:37:00,112.042,112.081,112.041,112.068,271199998.0
2005-07-14 02:38:00,112.047,112.069,112.029,112.059,334600009.0
2005-07-14 02:39:00,112.06,112.07,112.036,112.048,316999995.0
2005-07-14 02:40:00,112.05,112.081,112.044,112.053,217399996.0
2005-07-14 02:41:00,112.056,112.08,112.046,112.075,270799997.0
2005-07-14 02:42:00,112.044,112.051,112.032,112.032,361100006.0
2005-07-14 02:43:00,112.053,112.062,112.049,112.049,114500002.0
2005-07-14 02:44:00,112.04,112.072,112.032,112.072,249000000.0
2005-07-14 02:45:00,112.049,112.076,112.049,112.053,343499997.0
2005-07-14 02:46:00,112.06,112.065,112.026,112.03,182200000.0
2005-07-14 02:47:00,112.025,112.035,112.014,112.019,371499998.0
2005-07-14 02:48:00,112.032,112.034,111.988,111.99,220599998.0
2005-07-14 02:49:00,112.042,112.044,112.003,112.006,251300000.0
2005-07-14 02:50:00,111.987,111.992,111.978,111.99,211199998.0
2005-07-14 02:51:00,112.015,112.054,112.015,112.017,61300000.0
2005-07-14 02:52:00,112.017,112.055,112.014,112.014,371600005.0
2005-07-14 02:53:00,112.008,112.034,112.006,112.029,259899999.0
2005-07-14 02:54:00,112.031,112.06,112.025,112.025,130800004.0
2005-07-14 02:55:00,112.03,112.073,112.024,112.067,163900001.0
2005-07-14 02:56:00,112.077,112.087,112.049,112.06,236900000.0
2005-07-14 02:57:00,112.068,112.095,112.06,112.06,210499994.0
2005-07-14 02:58:00,112.077,112.1,112.077,112.086,166600001.0
2005-07-14 02:59:00,112.09,112.101,112.081,112.09,205499998.0
2005-07-14 03:00:00,112.078,112.081,112.071,112.071,159799999.0
2005-07-14 03:01:00,112.106,112.108,112.058,112.079,212800002.0
2005-07-14 03:02:00,112.084,112.096,112.061,112.08,142800001.0
2005-07-14 03:03:00,112.058,112.061,112.052,112.058,136000003.0
2005-07-14 03:04:00,112.05,112.083,112.05,112.082,359299997.0
2005-07-14 03:05:00,112.083,112.095,112.056,112.056,329899998.0
2005-07-14 03:06:00,112.092,112.1,112.07,112.08,202200005.0
2005-07-14 03:07:00,112.055,112.091,112.053,112.06,403100004.0
2005-07-14 03:08:00,112.055,112.071,112.041,112.047,281099998.0
2005-07-14 03:09:00,112.063,112.068,112.045,112.068,153499996.0
2005-07-14 03:10:00,112.074,112.089,112.045,112.07,210100002.0
2005-07-14 03:11:00,112.095,112.1,112.049,112.049,261900003.0
2005-07-14 03:12:00,112.04,112.068,112.032,112.045,376800001.0
2005-07-14 03:13:00,112.065,112.075,112.024,112.044,240800001.0
2005-07-14 03:14:00,112.005,112.005,111.971,111.971,177200004.0
2005-07-14 03:15:00,111.983,112.003,111.973,111.981,318800002.0
2005-07-14 03:16:00,111.97,111.972,111.961,111.972,247100003.0
2005-07-14 03:17:00,111.965,111.965,111.939,111.953,393100007.0
2005-07-14 03:18:00,111.962,111.967,111.931,111.935,226800001.0
2005-07-14 03:19:00,111.936,111.94,111.927,111.927,255900003.0
2005-07-14 03:20:00,111.921,111.953,111.921,111.941,237099998.0
2005-07-14 03:21:00,111.918,111.918,111.899,111.902,257500000.0
2005-07-14 03:22:00,111.928,111.961,111.894,111.895,344000002.0
2005-07-14 03:23:00,111.888,111.984,111.886,111.982,270299999.0
2005-07-14 03:24:00,111.96,111.969,111.914,111.914,275699999.0
2005-07-14 03:25:00,111.912,111.946,111.912,111.913,176399995.0
2005-07-14 03:26:00,111.929,111.947,111.911,111.917,205900001.0
2005-07-14 03:27:00,111.946,111.946,111.913,111.922,184800003.0
2005-07-14 03:28:00,111.932,111.941,111.909,111.922,188100003.0
2005-07-14 03:29:00,111.917,111.925,111.913,111.913,299699998.0
2005-07-14 03:30:00,111.907,111.933,111.903,111.903,237000003.0
2005-07-14 03:31:00,111.89,111.89,111.876,111.879,277300000.0
2005-07-14 03:32:00,111.89,111.934,111.89,111.896,309199994.0
2005-07-14 03:33:00,111.905,111.914,111.893,111.914,213999997.0
2005-07-14 03:34:00,111.895,111.895,111.89,111.89,166699999.0
2005-07-14 03:35:00,111.907,111.933,111.907,111.923,139899998.0
2005-07-14 03:36:00,111.91,111.926,111.905,111.919,188900004.0
2005-07-14 03:37:00,111.91,111.926,111.892,111.896,353199997.0
2005-07-14 03:38:00,111.907,111.929,111.905,111.905,301100002.0
2005-07-14 03:39:00,111.912,111.927,111.905,111.912,151000000.0
2005-07-14 03:40:00,111.925,111.939,111.905,111.921,198100000.0
2005-07-14 03:41:00,111.917,111.933,111.914,111.931,243199998.0
2005-07-14 03:42:00,111.905,111.905,111.883,111.885,231300000.0
2005-07-14 03:43:00,111.885,111.898,111.881,111.883,197800005.0
2005-07-14 03:44:00,111.893,111.906,111.877,111.899,192400003.0
2005-07-14 03:45:00,111.893,111.924,111.881,111.919,151900000.0
2005-07-14 03:46:00,111.91,111.922,111.896,111.92,285500000.0
2005-07-14 03:47:00,111.894,111.92,111.877,111.886,364700001.0
2005-07-14 03:48:00,111.865,111.926,111.865,111.924,211700001.0
2005-07-14 03:49:00,111.896,111.906,111.882,111.901,168900004.0
2005-07-14 03:50:00,111.872,111.916,111.867,111.886,310400007.0
2005-07-14 03:51:00,111.91,111.918,111.863,111.863,335300005.0
2005-07-14 03:52:00,111.86,111.865,111.849,111.849,183000006.0
2005-07-14 03:53:00,111.849,111.851,111.839,111.839,150199999.0
2005-07-14 03:54:00,111.852,111.888,111.852,111.863,171699998.0
2005-07-14 03:55:00,111.87,111.879,111.848,111.85,175500002.0
2005-07-14 03:56:00,111.845,111.886,111.845,111.875,202799999.0
2005-07-14 03:57:00,111.848,111.851,111.845,111.851,167300001.0
2005-07-14 03:58:00,111.87,111.89,111.832,111.842,199800000.0
2005-07-14 03:59:00,111.84,111.859,111.84,111.845,400599996.0
2005-07-14 04:00:00,111.848,111.863,111.848,111.863,74499999.0
2005-07-14 04:01:00,111.859,111.875,111.846,111.875,326299999.0
2005-07-14 04:02:00,111.892,111.901,111.861,111.879,453700005.0
2005-07-14 04:03:00,111.885,111.9,111.864,111.864,353399995.0
2005-07-14 04:04:00,111.9,111.9,111.857,111.888,177599997.0
2005-07-14 04:05:00,111.892,111.899,111.853,111.88,253600003.0
2005-07-14 04:06:00,111.9,111.904,111.87,111.875,373799995.0
2005-07-14 04:07:00,111.89,111.892,111.849,111.876,220799999.0
2005-07-14 04:08:00,111.888,111.914,111.881,111.908,342099992.0
2005-07-14 04:09:00,111.893,111.893,111.877,111.878,311900004.0
2005-07-14 04:10:00,111.903,111.904,111.874,111.882,369600003.0
2005-07-14 04:11:00,111.887,111.895,111.865,111.867,192999999.0
2005-07-14 04:12:00,111.872,111.898,111.871,111.893,195599998.0
2005-07-14 04:13:00,111.863,111.863,111.852,111.863,260699998.0
2005-07-14 04:14:00,111.873,111.892,111.854,111.888,283799998.0
2005-07-14 04:15:00,111.874,111.874,111.861,111.867,396800002.0
2005-07-14 04:16:00,111.875,111.884,111.862,111.864,179500003.0
2005-07-14 04:17:00,111.877,111.89,111.861,111.877,207500000.0
2005-07-14 04:18:00,111.882,111.889,111.864,111.879,236299993.0
2005-07-14 04:19:00,111.875,111.889,111.857,111.881,250800000.0
2005-07-14 04:20:00,111.873,111.886,111.864,111.875,319900002.0
2005-07-14 04:21:00,111.885,111.896,111.862,111.872,247800003.0
2005-07-14 04:22:00,111.89,111.89,111.858,111.858,337599999.0
2005-07-14 04:23:00,111.869,111.892,111.869,111.879,151200002.0
2005-07-14 04:24:00,111.863,111.886,111.863,111.879,369599999.0
2005-07-14 04:25:00,111.877,111.89,111.864,111.89,353099995.0
2005-07-14 04:26:00,111.882,111.894,111.85,111.878,348100005.0
2005-07-14 04:27:00,111.885,111.891,111.849,111.874,398400000.0
2005-07-14 04:28:00,111.886,111.891,111.879,111.882,151000005.0
2005-07-14 04:29:00,111.868,111.898,111.868,111.896,260300005.0
2005-07-14 04:30:00,111.895,111.906,111.864,111.884,215000001.0
2005-07-14 04:31:00,111.87,111.875,111.87,111.875,195900002.0
2005-07-14 04:32:00,111.884,111.892,111.881,111.886,322700004.0
2005-07-14 04:33:00,111.893,111.899,111.851,111.854,177300000.0
2005-07-14 04:34:00,111.84,111.879,111.833,111.858,204400005.0
2005-07-14 04:35:00,111.858,111.866,111.827,111.837,275600002.0
2005-07-14 04:36:00,111.823,111.86,111.821,111.847,326200001.0
2005-07-14 04:37:00,111.835,111.854,111.829,111.836,263500000.0
2005-07-14 04:38:00,111.839,111.857,111.839,111.848,204699994.0
2005-07-14 04:39:00,111.843,111.866,111.838,111.844,153200000.0
2005-07-14 04:40:00,111.86,111.861,111.84,111.848,124600003.0
2005-07-14 04:41:00,111.852,111.877,111.849,111.863,250099998.0
2005-07-14 04:42:00,111.875,111.889,111.857,111.857,292800003.0
2005-07-14 04:43:00,111.862,111.896,111.862,111.874,166400000.0
2005-07-14 04:44:00,111.873,111.884,111.837,111.837,250300001.0
2005-07-14 04:45:00,111.86,111.866,111.849,111.862,386399995.0
2005-07-14 04:46:00,111.872,111.881,111.86,111.876,333100004.0
2005-07-14 04:47:00,111.855,111.855,111.833,111.852,124600001.0
2005-07-14 04:48:00,111.852,111.888,111.851,111.886,306500003.0
2005-07-14 04:49:00,111.872,111.885,111.849,111.864,200800000.0
2005-07-14 04:50:00,111.878,111.879,111.862,111.877,342199998.0
2005-07-14 04:51:00,111.873,111.883,111.869,111.87,185999997.0
2005-07-14 04:52:00,111.891,111.891,111.857,111.857,269600006.0
2005-07-14 04:53:00,111.882,111.888,111.856,111.867,226400001.0
2005-07-14 04:54:00,111.885,111.895,111.865,111.881,227299992.0
2005-07-14 04:55:00,111.882,111.907,111.88,111.907,205800003.0
2005-07-14 04:56:00,111.877,111.893,111.869,111.878,214399998.0
2005-07-14 04:57:00,111.872,111.896,111.872,111.895,290399996.0
2005-07-14 04:58:00,111.885,111.894,111.849,111.857,211900001.0
2005-07-14 04:59:00,111.887,111.887,111.854,111.868,241800000.0
2005-07-14 05:00:00,111.876,111.887,111.852,111.852,343099996.0
2005-07-14 05:01:00,111.87,111.885,111.852,111.852,305400000.0
2005-07-14 05:02:00,111.875,111.901,111.857,111.868,268600003.0
2005-07-14 05:03:00,111.85,111.891,111.846,111.88,331300004.0
2005-07-14 05:04:00,111.875,111.882,111.857,111.857,162399999.0
2005-07-14 05:05:00,111.866,111.887,111.86,111.886,312300004.0
2005-07-14 05:06:00,111.875,111.888,111.852,111.88,288200003.0
2005-07-14 05:07:00,111.879,111.879,111.86,111.875,382799990.0
2005-07-14 05:08:00,111.851,111.878,111.841,111.853,424999998.0
2005-07-14 05:09:00,111.844,111.883,111.844,111.868,441500004.0
2005-07-14 05:10:00,111.868,111.882,111.849,111.849,211800002.0
2005-07-14 05:11:00,111.867,111.88,111.847,111.878,321199999.0
2005-07-14 05:12:00,111.847,111.886,111.847,111.886,205600004.0
2005-07-14 05:13:00,111.855,111.855,111.85,111.855,177399997.0
2005-07-14 05:14:00,111.875,111.882,111.858,111.866,192900001.0
2005-07-14 05:15:00,111.855,111.878,111.855,111.876,240999997.0
2005-07-14 05:16:00,111.853,111.882,111.846,111.859,233700003.0
2005-07-14 05:17:00,111.852,111.865,111.845,111.86,261099999.0
2005-07-14 05:18:00,111.85,111.863,111.836,111.841,280500002.0
2005-07-14 05:19:00,111.857,111.875,111.824,111.824,303299994.0
2005-07-14 05:20:00,111.838,111.86,111.838,111.848,149699998.0
2005-07-14 05:21:00,111.837,111.868,111.837,111.856,381699993.0
2005-07-14 05:22:00,111.867,111.874,111.828,111.867,168400001.0
2005-07-14 05:23:00,111.853,111.876,111.842,111.868,323300007.0
2005-07-14 05:24:00,111.847,111.847,111.843,111.843,250499999.0
2005-07-14 05:25:00,111.845,111.875,111.841,111.846,223500003.0
2005-07-14 05:26:00,111.838,111.885,111.838,111.879,288700000.0
2005-07-14 05:27:00,111.857,111.857,111.854,111.854,102700001.0
2005-07-14 05:28:00,111.868,111.89,111.868,111.881,260899997.0
2005-07-14 05:29:00,111.868,111.893,111.858,111.877,242999998.0
2005-07-14 05:30:00,111.883,111.886,111.861,111.862,226900000.0
2005-07-14 05:31:00,111.845,111.88,111.841,111.862,398300000.0
2005-07-14 05:32:00,111.84,111.867,111.84,111.848,306199999.0
2005-07-14 05:33:00,111.878,111.882,111.852,111.852,230000003.0
2005-07-14 05:34:00,111.849,111.89,111.849,111.858,428599999.0
2005-07-14 05:35:00,111.86,111.88,111.838,111.84,194600002.0
2005-07-14 05:36:00,111.854,111.884,111.854,111.868,213000001.0
2005-07-14 05:37:00,111.865,111.874,111.828,111.833,117400000.0
2005-07-14 05:38:00,111.843,111.872,111.84,111.869,219900005.0
2005-07-14 05:39:00,111.855,111.864,111.843,111.864,324599999.0
2005-07-14 05:40:00,111.853,111.877,111.846,111.875,162500000.0
2005-07-14 05:41:00,111.863,111.868,111.842,111.843,294300003.0
2005-07-14 05:42:00,111.85,111.862,111.849,111.854,236799996.0
2005-07-14 05:43:00,111.87,111.874,111.849,111.854,248500003.0
2005-07-14 05:44:00,111.852,111.868,111.839,111.839,203000005.0
2005-07-14 05:45:00,111.857,111.881,111.857,111.877,360200000.0
2005-07-14 05:46:00,111.878,111.882,111.855,111.865,165100003.0
2005-07-14 05:47:00,111.857,111.887,111.857,111.886,162799998.0
2005-07-14 05:48:00,111.85,111.88,111.837,111.869,271500000.0
2005-07-14 05:49:00,111.866,111.89,111.851,111.867,180700002.0
2005-07-14 05:50:00,111.87,111.881,111.859,111.865,394099998.0
2005-07-14 05:51:00,111.872,111.881,111.866,111.871,185200001.0
2005-07-14 05:52:00,111.858,111.893,111.845,111.888,230900001.0
2005-07-14 05:53:00,111.861,111.882,111.861,111.867,242899994.0
2005-07-14 05:54:00,111.87,111.885,111.854,111.867,343900002.0
2005-07-14 05:55:00,111.87,111.894,111.86,111.886,179799999.0
2005-07-14 05:56:00,111.876,111.895,111.876,111.884,141299995.0
2005-07-14 05:57:00,111.857,111.857,111.842,111.842,164900003.0
2005-07-14 05:58:00,111.852,111.888,111.852,111.877,186999998.0
2005-07-14 05:59:00,111.847,111.881,111.844,111.86,439299995.0
2005-07-14 06:00:00,111.867,111.882,111.848,111.859,106099997.0
2005-07-14 06:01:00,111.841,111.849,111.841,111.848,133800000.0
2005-07-14 06:02:00,111.852,111.878,111.848,111.849,325500000.0
2005-07-14 06:03:00,111.842,111.866,111.842,111.852,224499996.0
2005-07-14 06:04:00,111.842,111.865,111.841,111.844,275299994.0
2005-07-14 06:05:00,111.855,111.866,111.833,111.833,108100000.0
2005-07-14 06:06:00,111.822,111.843,111.809,111.819,306100001.0
2005-07-14 06:07:00,111.845,111.846,111.814,111.819,232299999.0
2005-07-14 06:08:00,111.813,111.837,111.804,111.83,206199996.0
2005-07-14 06:09:00,111.837,111.85,111.804,111.804,218800000.0
2005-07-14 06:10:00,111.818,111.844,111.818,111.826,145500002.0
2005-07-14 06:11:00,111.814,111.837,111.806,111.813,257399998.0
2005-07-14 06:12:00,111.802,111.848,111.801,111.84,223800006.0
2005-07-14 06:13:00,111.829,111.839,111.808,111.809,145099998.0
2005-07-14 06:14:00,111.807,111.832,111.807,111.813,178999998.0
2005-07-14 06:15:00,111.827,111.835,111.8,111.8,243899995.0
2005-07-14 06:16:00,111.811,111.826,111.799,111.816,179200003.0
2005-07-14 06:17:00,111.818,111.822,111.818,111.822,151000001.0
2005-07-14 06:18:00,111.818,111.839,111.816,111.823,292099997.0
2005-07-14 06:19:00,111.825,111.838,111.811,111.829,166200001.0
2005-07-14 06:20:00,111.815,111.847,111.815,111.837,249700003.0
2005-07-14 06:21:00,111.823,111.843,111.818,111.819,124100001.0
2005-07-14 06:22:00,111.84,111.844,111.815,111.826,224900004.0
2005-07-14 06:23:00,111.831,111.847,111.828,111.841,244000003.0
2005-07-14 06:24:00,111.831,111.85,111.818,111.824,318300005.0
2005-07-14 06:25:00,111.836,111.855,111.815,111.815,322099989.0
2005-07-14 06:26:00,111.804,111.838,111.804,111.822,218100003.0
2005-07-14 06:27:00,111.82,111.851,111.812,111.848,154000001.0
2005-07-14 06:28:00,111.825,111.837,111.804,111.829,344700004.0
2005-07-14 06:29:00,111.82,111.837,111.819,111.824,200999999.0
2005-07-14 06:30:00,111.843,111.843,111.8,111.838,216900003.0
2005-07-14 06:31:00,111.836,111.85,111.809,111.809,154200006.0
2005-07-14 06:32:00,111.818,111.832,111.798,111.807,160999999.0
2005-07-14 06:33:00,111.817,111.84,111.816,111.816,78000001.0
2005-07-14 06:34:00,111.803,111.84,111.795,111.83,245199997.0
2005-07-14 06:35:00,111.802,111.835,111.801,111.813,182200002.0
2005-07-14 06:36:00,111.814,111.825,111.808,111.817,394800003.0
2005-07-14 06:37:00,111.807,111.836,111.807,111.836,269499995.0
2005-07-14 06:38:00,111.822,111.831,111.808,111.812,188100000.0
2005-07-14 06:39:00,111.83,111.835,111.806,111.809,403300006.0
2005-07-14 06:40:00,111.83,111.83,111.788,111.82,298399999.0
2005-07-14 06:41:00,111.848,111.849,111.812,111.817,198099999.0
2005-07-14 06:42:00,111.835,111.838,111.801,111.805,185100003.0
2005-07-14 06:43:00,111.793,111.818,111.788,111.789,269899995.0
2005-07-14 06:44:00,111.785,111.808,111.782,111.797,244399999.0
2005-07-14 06:45:00,111.797,111.807,111.786,111.794,396100000.0
2005-07-14 06:46:00,111.797,111.819,111.797,111.811,154799997.0
2005-07-14 06:47:00,111.821,111.83,111.801,111.816,257699998.0
2005-07-14 06:48:00,111.812,111.842,111.806,111.836,328100000.0
2005-07-14 06:49:00,111.825,111.841,111.814,111.828,56300000.0
2005-07-14 06:50:00,111.815,111.837,111.799,111.831,220199998.0
2005-07-14 06:51:00,111.823,111.851,111.823,111.845,401499995.0
2005-07-14 06:52:00,111.852,111.858,111.806,111.858,401400003.0
2005-07-14 06:53:00,111.857,111.871,111.847,111.849,279299999.0
2005-07-14 06:54:00,111.84,111.881,111.83,111.877,214300004.0
2005-07-14 06:55:00,111.873,111.878,111.831,111.847,293600000.0
2005-07-14 06:56:00,111.86,111.893,111.86,111.888,130000004.0
2005-07-14 06:57:00,111.885,111.894,111.848,111.875,230400004.0
2005-07-14 06:58:00,111.86,111.871,111.849,111.862,208699999.0
2005-07-14 06:59:00,111.882,111.886,111.867,111.874,99500003.0
2005-07-14 07:00:00,111.876,111.898,111.862,111.89,379600008.0
2005-07-14 07:01:00,111.848,111.882,111.844,111.877,272099999.0
2005-07-14 07:02:00,111.845,111.852,111.823,111.828,280800003.0
2005-07-14 07:03:00,111.842,111.862,111.809,111.809,317600001.0
2005-07-14 07:04:00,111.817,111.854,111.817,111.832,169900002.0
2005-07-14 07:05:00,111.847,111.875,111.825,111.835,284000001.0
2005-07-14 07:06:00,111.862,111.877,111.836,111.849,256500001.0
2005-07-14 07:07:00,111.842,111.871,111.84,111.871,146300002.0
2005-07-14 07:08:00,111.85,111.869,111.839,111.859,244099996.0
2005-07-14 07:09:00,111.86,111.862,111.839,111.839,236100004.0
2005-07-14 07:10:00,111.822,111.863,111.822,111.838,293999996.0
2005-07-14 07:11:00,111.844,111.874,111.844,111.845,159900001.0
2005-07-14 07:12:00,111.847,111.865,111.847,111.851,111900000.0
2005-07-14 07:13:00,111.851,111.882,111.851,111.866,332500004.0
2005-07-14 07:14:00,111.872,111.88,111.855,111.871,253100001.0
2005-07-14 07:15:00,111.878,111.886,111.862,111.886,203500001.0
2005-07-14 07:16:00,111.883,111.887,111.856,111.863,195600002.0
2005-07-14 07:17:00,111.867,111.892,111.867,111.875,180799999.0
2005-07-14 07:18:00,111.882,111.886,111.866,111.877,216100002.0
2005-07-14 07:19:00,111.888,111.897,111.874,111.882,437900007.0
2005-07-14 07:20:00,111.882,111.908,111.882,111.905,351300000.0
2005-07-14 07:21:00,111.874,111.883,111.87,111.883,152800002.0
2005-07-14 07:22:00,111.883,111.904,111.872,111.872,391000003.0
2005-07-14 07:23:00,111.873,111.877,111.857,111.872,214100000.0
2005-07-14 07:24:00,111.856,111.879,111.856,111.862,213499999.0
2005-07-14 07:25:00,111.856,111.86,111.848,111.849,204200001.0
2005-07-14 07:26:00,111.855,111.89,111.855,111.858,139599998.0
2005-07-14 07:27:00,111.872,111.89,111.837,111.854,231799998.0
2005-07-14 07:28:00,111.882,111.89,111.83,111.834,220600001.0
2005-07-14 07:29:00,111.85,111.857,111.838,111.845,193999998.0
2005-07-14 07:30:00,111.833,111.875,111.831,111.853,248900000.0
2005-07-14 07:31:00,111.886,111.89,111.854,111.854,54100000.0
2005-07-14 07:32:00,111.844,111.881,111.844,111.881,131700001.0
2005-07-14 07:33:00,111.868,111.872,111.854,111.855,255200000.0
2005-07-14 07:34:00,111.851,111.874,111.85,111.874,325999991.0
2005-07-14 07:35:00,111.857,111.878,111.843,111.871,178500001.0
2005-07-14 07:36:00,111.855,111.886,111.839,111.886,252400002.0
2005-07-14 07:37:00,111.86,111.876,111.86,111.863,86200002.0
2005-07-14 07:38:00,111.871,111.878,111.842,111.855,211500001.0
2005-07-14 07:39:00,111.841,111.87,111.838,111.867,297700002.0
2005-07-14 07:40:00,111.845,111.845,111.838,111.838,152700000.0
2005-07-14 07:41:00,111.852,111.868,111.832,111.868,141800000.0
2005-07-14 07:42:00,111.836,111.836,111.823,111.823,43099999.0
2005-07-14 07:43:00,111.832,111.837,111.805,111.832,346500005.0
2005-07-14 07:44:00,111.822,111.832,111.813,111.815,213800005.0
2005-07-14 07:45:00,111.838,111.844,111.822,111.828,227000002.0
2005-07-14 07:46:00,111.808,111.849,111.799,111.819,289700007.0
2005-07-14 07:47:00,111.815,111.852,111.815,111.827,208500003.0
2005-07-14 07:48:00,111.832,111.847,111.816,111.816,232599999.0
2005-07-14 07:49:00,111.843,111.852,111.832,111.838,220300000.0
2005-07-14 07:50:00,111.826,111.839,111.824,111.834,182099998.0
2005-07-14 07:51:00,111.832,111.84,111.789,111.795,330700001.0
2005-07-14 07:52:00,111.802,111.83,111.802,111.809,387200005.0
2005-07-14 07:53:00,111.812,111.818,111.785,111.785,287300000.0
2005-07-14 07:54:00,111.812,111.828,111.756,111.756,284900000.0
2005-07-14 07:55:00,111.743,111.743,111.725,111.737,155100001.0
2005-07-14 07:56:00,111.764,111.764,111.734,111.734,124399998.0
2005-07-14 07:57:00,111.738,111.748,111.712,111.719,371499996.0
2005-07-14 07:58:00,111.724,111.797,111.724,111.796,336500003.0
2005-07-14 07:59:00,111.783,111.801,111.766,111.796,204799999.0
2005-07-14 08:00:00,111.798,111.802,111.798,111.802,24799999.0
2005-07-14 08:01:00,111.808,111.822,111.794,111.794,317200000.0
2005-07-14 08:02:00,111.773,111.773,111.743,111.746,81500001.0
2005-07-14 08:03:00,111.757,111.771,111.757,111.764,90699999.0
2005-07-14 08:04:00,111.76,111.767,111.718,111.718,198199995.0
2005-07-14 08:05:00,111.697,111.744,111.686,111.691,291300002.0
2005-07-14 08:06:00,111.705,111.715,111.668,111.668,228400000.0
2005-07-14 08:07:00,111.658,111.698,111.654,111.692,299400001.0
2005-07-14 08:08:00,111.66,111.66,111.648,111.656,192300001.0
2005-07-14 08:09:00,111.669,111.692,111.669,111.672,315599998.0
2005-07-14 08:10:00,111.692,111.722,111.692,111.704,208100005.0
2005-07-14 08:11:00,111.71,111.727,111.707,111.71,326800005.0
2005-07-14 08:12:00,111.703,111.733,111.703,111.718,350400002.0
2005-07-14 08:13:00,111.708,111.721,111.679,111.684,327399996.0
2005-07-14 08:14:00,111.67,111.693,111.66,111.671,211000001.0
2005-07-14 08:15:00,111.668,111.677,111.668,111.677,80499997.0
2005-07-14 08:16:00,111.681,111.697,111.681,111.686,209300001.0
2005-07-14 08:17:00,111.667,111.669,111.649,111.649,185099994.0
2005-07-14 08:18:00,111.653,111.707,111.648,111.667,227699999.0
2005-07-14 08:19:00,111.667,111.712,111.667,111.707,170500001.0
2005-07-14 08:20:00,111.66,111.672,111.649,111.649,152699999.0
2005-07-14 08:21:00,111.663,111.675,111.654,111.661,246500001.0
2005-07-14 08:22:00,111.669,111.679,111.647,111.659,219000004.0
2005-07-14 08:23:00,111.666,111.695,111.665,111.665,241299995.0
2005-07-14 08:24:00,111.672,111.675,111.645,111.645,478399997.0
2005-07-14 08:25:00,111.653,111.696,111.653,111.682,237599996.0
2005-07-14 08:26:00,111.645,111.645,111.639,111.639,172200002.0
2005-07-14 08:27:00,111.643,111.66,111.635,111.66,234799999.0
2005-07-14 08:28:00,111.669,111.701,111.669,111.675,292100005.0
2005-07-14 08:29:00,111.67,111.683,111.67,111.683,215599996.0
2005-07-14 08:30:00,111.695,111.704,111.68,111.682,327800000.0
2005-07-14 08:31:00,111.7,111.719,111.676,111.688,304900002.0
2005-07-14 08:32:00,111.68,111.727,111.67,111.711,486200000.0
2005-07-14 08:33:00,111.728,111.774,111.728,111.753,376300001.0
2005-07-14 08:34:00,111.767,111.803,111.767,111.786,158200000.0
2005-07-14 08:35:00,111.788,111.796,111.779,111.783,189199997.0
2005-07-14 08:36:00,111.766,111.767,111.744,111.744,282199999.0
2005-07-14 08:37:00,111.762,111.777,111.762,111.772,180300001.0
2005-07-14 08:38:00,111.76,111.801,111.75,111.801,306500001.0
2005-07-14 08:39:00,111.783,111.785,111.767,111.767,135700001.0
2005-07-14 08:40:00,111.775,111.782,111.767,111.782,412400000.0
2005-07-14 08:41:00,111.785,111.819,111.781,111.794,239800000.0
2005-07-14 08:42:00,111.806,111.825,111.806,111.813,240800001.0
2005-07-14 08:43:00,111.815,111.826,111.813,111.819,287999998.0
2005-07-14 08:44:00,111.813,111.828,111.812,111.812,265099999.0
2005-07-14 08:45:00,111.801,111.808,111.794,111.798,454399999.0
2005-07-14 08:46:00,111.806,111.827,111.795,111.797,185500001.0
2005-07-14 08:47:00,111.817,111.827,111.795,111.824,209500002.0
2005-07-14 08:48:00,111.805,111.822,111.805,111.822,268500005.0
2005-07-14 08:49:00,111.832,111.836,111.808,111.808,278299997.0
2005-07-14 08:50:00,111.805,111.827,111.804,111.821,233000002.0
2005-07-14 08:51:00,111.817,111.843,111.817,111.832,273499998.0
2005-07-14 08:52:00,111.832,111.839,111.783,111.805,258299999.0
2005-07-14 08:53:00,111.803,111.831,111.803,111.812,277499997.0
2005-07-14 08:54:00,111.818,111.842,111.818,111.839,301699998.0
2005-07-14 08:55:00,111.827,111.84,111.806,111.829,224500001.0
2005-07-14 08:56:00,111.81,111.81,111.797,111.797,194600004.0
2005-07-14 08:57:00,111.794,111.794,111.773,111.773,226900006.0
2005-07-14 08:58:00,111.76,111.76,111.741,111.752,221099996.0
2005-07-14 08:59:00,111.789,111.805,111.765,111.787,324800001.0
2005-07-14 09:00:00,111.753,111.753,111.734,111.734,272900002.0
2005-07-14 09:01:00,111.732,111.765,111.726,111.748,335399997.0
2005-07-14 09:02:00,111.745,111.756,111.745,111.756,211699997.0
2005-07-14 09:03:00,111.766,111.777,111.762,111.777,210400001.0
2005-07-14 09:04:00,111.77,111.786,111.766,111.786,108299999.0
2005-07-14 09:05:00,111.813,111.824,111.762,111.8,251500002.0
2005-07-14 09:06:00,111.79,111.79,111.771,111.785,297000004.0
2005-07-14 09:07:00,111.795,111.81,111.774,111.806,248500004.0
2005-07-14 09:08:00,111.817,111.822,111.779,111.813,166999998.0
2005-07-14 09:09:00,111.815,111.82,111.783,111.816,350399997.0
2005-07-14 09:10:00,111.816,111.826,111.816,111.817,206999999.0
2005-07-14 09:11:00,111.817,111.831,111.81,111.818,226899993.0
2005-07-14 09:12:00,111.805,111.835,111.795,111.835,346900002.0
2005-07-14 09:13:00,111.812,111.819,111.799,111.806,214400001.0
2005-07-14 09:14:00,111.817,111.817,111.782,111.782,137099999.0
2005-07-14 09:15:00,111.802,111.805,111.787,111.801,105999999.0
2005-07-14 09:16:00,111.786,111.817,111.771,111.811,394200005.0
2005-07-14 09:17:00,111.808,111.827,111.806,111.806,130200000.0
2005-07-14 09:18:00,111.793,111.824,111.793,111.805,298900005.0
2005-07-14 09:19:00,111.81,111.826,111.804,111.816,211399999.0
2005-07-14 09:20:00,111.809,111.812,111.786,111.798,353400007.0
2005-07-14 09:21:00,111.802,111.809,111.79,111.79,254700004.0
2005-07-14 09:22:00,111.814,111.824,111.788,111.799,298900001.0
2005-07-14 09:23:00,111.82,111.833,111.815,111.823,300499996.0
2005-07-14 09:24:00,111.819,111.846,111.819,111.838,306199997.0
2005-07-14 09:25:00,111.836,111.848,111.827,111.827,275100001.0
2005-07-14 09:26:00,111.838,111.839,111.822,111.828,125799997.0
2005-07-14 09:27:00,111.827,111.855,111.827,111.835,286599997.0
2005-07-14 09:28:00,111.803,111.836,111.793,111.833,169699998.0
2005-07-14 09:29:00,111.833,111.845,111.819,111.819,112200001.0
2005-07-14 09:30:00,111.825,111.843,111.809,111.817,181299998.0
2005-07-14 09:31:00,111.832,111.841,111.816,111.816,124700001.0
2005-07-14 09:32:00,111.828,111.833,111.805,111.826,267599996.0
2005-07-14 09:33:00,111.827,111.84,111.8,111.813,273000000.0
2005-07-14 09:34:00,111.812,111.83,111.808,111.817,293099997.0
2005-07-14 09:35:00,111.827,111.837,111.808,111.814,311799996.0
2005-07-14 09:36:00,111.817,111.822,111.81,111.812,272700000.0
2005-07-14 09:37:00,111.82,111.843,111.813,111.813,267100001.0
2005-07-14 09:38:00,111.808,111.838,111.808,111.81,407699998.0
2005-07-14 09:39:00,111.823,111.835,111.814,111.818,342999995.0
2005-07-14 09:40:00,111.83,111.836,111.816,111.835,400699998.0
2005-07-14 09:41:00,111.838,111.844,111.81,111.814,291900004.0
2005-07-14 09:42:00,111.823,111.843,111.804,111.823,288700001.0
2005-07-14 09:43:00,111.832,111.836,111.819,111.821,157300001.0
2005-07-14 09:44:00,111.84,111.844,111.803,111.803,150500000.0
2005-07-14 09:45:00,111.81,111.826,111.8,111.809,316199993.0
2005-07-14 09:46:00,111.815,111.825,111.796,111.807,214500004.0
2005-07-14 09:47:00,111.82,111.83,111.782,111.804,215499999.0
2005-07-14 09:48:00,111.8,111.825,111.798,111.801,357999998.0
2005-07-14 09:49:00,111.781,111.781,111.767,111.769,407700001.0
2005-07-14 09:50:00,111.765,111.772,111.76,111.767,239399997.0
2005-07-14 09:51:00,111.777,111.8,111.764,111.772,348499997.0
2005-07-14 09:52:00,111.806,111.816,111.783,111.789,340699996.0
2005-07-14 09:53:00,111.807,111.807,111.786,111.787,155800000.0
2005-07-14 09:54:00,111.797,111.817,111.796,111.804,370999998.0
2005-07-14 09:55:00,111.81,111.818,111.804,111.81,224899998.0
2005-07-14 09:56:00,111.807,111.814,111.801,111.814,251999995.0
2005-07-14 09:57:00,111.81,111.82,111.784,111.805,221900002.0
2005-07-14 09:58:00,111.825,111.834,111.805,111.83,131399998.0
2005-07-14 09:59:00,111.817,111.832,111.794,111.816,364100002.0
2005-07-14 10:00:00,111.808,111.842,111.807,111.828,290000000.0
2005-07-14 10:01:00,111.839,111.848,111.825,111.825,244400001.0
2005-07-14 10:02:00,111.832,111.841,111.812,111.821,148999999.0
2005-07-14 10:03:00,111.823,111.853,111.816,111.843,205499995.0
2005-07-14 10:04:00,111.83,111.847,111.826,111.841,234800006.0
2005-07-14 10:05:00,111.862,111.87,111.853,111.861,170999998.0
2005-07-14 10:06:00,111.88,111.9,111.874,111.9,276899995.0
2005-07-14 10:07:00,111.907,111.959,111.907,111.934,324500003.0
2005-07-14 10:08:00,111.925,111.925,111.906,111.916,128600001.0
2005-07-14 10:09:00,111.922,111.922,111.909,111.909,239899997.0
2005-07-14 10:10:00,111.905,111.926,111.904,111.905,288199999.0
2005-07-14 10:11:00,111.906,111.907,111.898,111.907,158500000.0
2005-07-14 10:12:00,111.915,111.929,111.899,111.908,264500000.0
2005-07-14 10:13:00,111.893,111.926,111.884,111.925,237300003.0
2005-07-14 10:14:00,111.89,111.91,111.876,111.91,143300000.0
2005-07-14 10:15:00,111.915,111.928,111.908,111.923,378500007.0
2005-07-14 10:16:00,111.9,111.9,111.871,111.885,273000005.0
2005-07-14 10:17:00,111.892,111.918,111.879,111.918,173399996.0
2005-07-14 10:18:00,111.928,111.948,111.913,111.913,265000000.0
2005-07-14 10:19:00,111.915,111.932,111.885,111.91,268199996.0
2005-07-14 10:20:00,111.913,111.913,111.9,111.911,238399996.0
2005-07-14 10:21:00,111.91,111.944,111.906,111.941,282199999.0
2005-07-14 10:22:00,111.954,111.958,111.923,111.923,313200005.0
2005-07-14 10:23:00,111.922,111.944,111.915,111.94,226299998.0
2005-07-14 10:24:00,111.928,111.944,111.912,111.936,311700006.0
2005-07-14 10:25:00,111.913,111.936,111.908,111.911,211000000.0
2005-07-14 10:26:00,111.898,111.924,111.898,111.917,310999996.0
2005-07-14 10:27:00,111.92,111.936,111.913,111.934,311700008.0
2005-07-14 10:28:00,111.937,111.94,111.907,111.926,233300003.0
2005-07-14 10:29:00,111.933,111.945,111.927,111.945,287699999.0
2005-07-14 10:30:00,111.95,111.98,111.945,111.962,213100001.0
2005-07-14 10:31:00,111.973,111.981,111.952,111.978,126599998.0
2005-07-14 10:32:00,111.968,111.988,111.949,111.988,224699999.0
2005-07-14 10:33:00,111.962,111.98,111.961,111.963,346100002.0
2005-07-14 10:34:00,111.95,111.988,111.945,111.983,276999995.0
2005-07-14 10:35:00,111.987,111.999,111.962,111.962,84499998.0
2005-07-14 10:36:00,111.943,111.948,111.936,111.938,139800000.0
2005-07-14 10:37:00,111.97,111.984,111.946,111.95,327799999.0
2005-07-14 10:38:00,111.955,111.963,111.94,111.963,232899997.0
2005-07-14 10:39:00,111.97,111.974,111.929,111.934,248499994.0
2005-07-14 10:40:00,111.943,111.983,111.925,111.945,388800004.0
2005-07-14 10:41:00,111.943,111.956,111.929,111.934,340500004.0
2005-07-14 10:42:00,111.95,111.969,111.935,111.949,131500001.0
2005-07-14 10:43:00,111.928,111.953,111.921,111.943,373100003.0
2005-07-14 10:44:00,111.947,111.955,111.913,111.94,324200002.0
2005-07-14 10:45:00,111.915,111.944,111.914,111.944,192400001.0
2005-07-14 10:46:00,111.92,111.929,111.92,111.922,116300000.0
2005-07-14 10:47:00,111.912,111.942,111.906,111.925,197700001.0
2005-07-14 10:48:00,111.93,111.943,111.904,111.909,336900007.0
2005-07-14 10:49:00,111.933,111.937,111.924,111.931,124000001.0
2005-07-14 10:50:00,111.937,111.96,111.937,111.952,251900000.0
2005-07-14 10:51:00,111.937,111.948,111.932,111.942,178200003.0
2005-07-14 10:52:00,111.94,111.968,111.931,111.965,232700003.0
2005-07-14 10:53:00,111.918,111.972,111.918,111.964,313399997.0
2005-07-14 10:54:00,111.94,111.957,111.933,111.937,192000006.0
2005-07-14 10:55:00,111.938,111.97,111.938,111.955,303900000.0
2005-07-14 10:56:00,111.957,111.969,111.935,111.956,145200001.0
2005-07-14 10:57:00,111.932,111.951,111.932,111.947,149200002.0
2005-07-14 10:58:00,111.948,111.98,111.948,111.966,226900004.0
2005-07-14 10:59:00,111.967,111.991,111.967,111.977,313000009.0
2005-07-14 11:00:00,111.957,111.991,111.957,111.958,164199999.0
2005-07-14 11:01:00,111.95,111.98,111.949,111.962,348099999.0
2005-07-14 11:02:00,111.969,111.97,111.949,111.964,180199999.0
2005-07-14 11:03:00,111.967,111.997,111.967,111.991,130600003.0
2005-07-14 11:04:00,112.012,112.015,111.968,111.978,342699999.0
2005-07-14 11:05:00,111.987,112.015,111.965,111.965,241900006.0
2005-07-14 11:06:00,111.962,111.987,111.962,111.973,390500001.0
2005-07-14 11:07:00,111.985,111.991,111.964,111.991,335900008.0
2005-07-14 11:08:00,111.955,111.955,111.942,111.954,281300004.0
2005-07-14 11:09:00,111.965,111.971,111.95,111.951,252499992.0
2005-07-14 11:10:00,111.962,111.989,111.962,111.967,158099999.0
2005-07-14 11:11:00,111.965,111.984,111.965,111.978,281899998.0
2005-07-14 11:12:00,111.975,111.988,111.954,111.965,321000002.0
2005-07-14 11:13:00,111.973,111.983,111.964,111.976,254599999.0
2005-07-14 11:14:00,111.955,111.973,111.955,111.973,312700000.0
2005-07-14 11:15:00,111.993,111.999,111.963,111.976,304200003.0
2005-07-14 11:16:00,111.993,112.001,111.967,111.968,297500001.0
2005-07-14 11:17:00,111.98,111.987,111.95,111.968,140299999.0
2005-07-14 11:18:00,112.0,112.003,111.943,111.965,324100004.0
2005-07-14 11:19:00,111.995,112.002,111.967,111.99,308099993.0
2005-07-14 11:20:00,112.01,112.01,111.981,112.006,158999998.0
2005-07-14 11:21:00,112.001,112.019,111.997,112.01,367200008.0
2005-07-14 11:22:00,111.98,112.011,111.969,112.009,222599999.0
2005-07-14 11:23:00,111.998,112.001,111.993,111.993,131000001.0
2005-07-14 11:24:00,111.992,112.017,111.974,112.006,308700003.0
2005-07-14 11:25:00,111.982,112.014,111.981,111.986,339400003.0
2005-07-14 11:26:00,112.007,112.015,111.972,111.991,310999996.0
2005-07-14 11:27:00,111.984,112.014,111.965,111.965,331099997.0
2005-07-14 11:28:00,111.982,111.991,111.954,111.954,225100001.0
2005-07-14 11:29:00,111.969,111.982,111.962,111.964,154600001.0
2005-07-14 11:30:00,111.992,112.01,111.961,111.976,273899997.0
2005-07-14 11:31:00,111.97,111.999,111.966,111.983,64500000.0
2005-07-14 11:32:00,111.978,111.993,111.951,111.959,176299999.0
2005-07-14 11:33:00,111.97,111.979,111.957,111.957,220700002.0
2005-07-14 11:34:00,111.972,111.986,111.948,111.958,278299999.0
2005-07-14 11:35:00,111.981,111.996,111.953,111.962,392300002.0
2005-07-14 11:36:00,111.968,111.976,111.951,111.951,314500000.0
2005-07-14 11:37:00,111.96,111.984,111.954,111.984,269200004.0
2005-07-14 11:38:00,111.962,111.967,111.932,111.945,265799997.0
2005-07-14 11:39:00,111.957,111.977,111.957,111.961,56999999.0
2005-07-14 11:40:00,111.95,111.979,111.942,111.96,379799994.0
2005-07-14 11:41:00,111.948,111.971,111.946,111.96,247199999.0
2005-07-14 11:42:00,111.965,111.975,111.95,111.959,283800004.0
2005-07-14 11:43:00,111.993,111.994,111.946,111.946,342299999.0
2005-07-14 11:44:00,111.948,111.96,111.935,111.96,391599996.0
2005-07-14 11:45:00,111.962,111.995,111.961,111.995,303200001.0
2005-07-14 11:46:00,111.982,111.991,111.963,111.963,210199994.0
2005-07-14 11:47:00,111.96,111.982,111.953,111.957,286400001.0
2005-07-14 11:48:00,111.955,111.969,111.945,111.966,433999991.0
2005-07-14 11:49:00,111.942,111.957,111.935,111.952,152899999.0
2005-07-14 11:50:00,111.93,111.94,111.92,111.92,244699996.0
2005-07-14 11:51:00,111.921,111.962,111.915,111.915,274800000.0
2005-07-14 11:52:00,111.937,111.963,111.923,111.932,305199998.0
2005-07-14 11:53:00,111.918,111.925,111.915,111.915,272100006.0
2005-07-14 11:54:00,111.93,111.942,111.897,111.904,213300005.0
2005-07-14 11:55:00,111.916,111.935,111.908,111.917,501999996.0
2005-07-14 11:56:00,111.923,111.933,111.896,111.897,296300001.0
2005-07-14 11:57:00,111.908,111.954,111.908,111.919,346000006.0
2005-07-14 11:58:00,111.906,111.91,111.903,111.903,182199997.0
2005-07-14 11:59:00,111.903,111.932,111.893,111.922,169499998.0
2005-07-14 12:00:00,111.918,111.941,111.916,111.926,265900001.0
2005-07-14 12:01:00,111.927,111.927,111.913,111.914,137500000.0
2005-07-14 12:02:00,111.923,111.951,111.915,111.951,253000000.0
2005-07-14 12:03:00,111.932,111.932,111.906,111.906,254300002.0
2005-07-14 12:04:00,111.922,111.947,111.922,111.923,198499999.0
2005-07-14 12:05:00,111.943,111.944,111.909,111.94,289000000.0
2005-07-14 12:06:00,111.916,111.916,111.903,111.909,354799998.0
2005-07-14 12:07:00,111.925,111.942,111.912,111.912,179499999.0
2005-07-14 12:08:00,111.917,111.941,111.917,111.932,127800001.0
2005-07-14 12:09:00,111.92,111.938,111.907,111.935,282099998.0
2005-07-14 12:10:00,111.942,111.952,111.93,111.93,279600003.0
2005-07-14 12:11:00,111.938,111.963,111.937,111.95,416700000.0
2005-07-14 12:12:00,111.956,111.97,111.932,111.968,232799999.0
2005-07-14 12:13:00,111.977,111.989,111.971,111.989,248100003.0
2005-07-14 12:14:00,111.983,111.983,111.962,111.974,321600001.0
2005-07-14 12:15:00,111.997,112.021,111.997,111.997,83199999.0
2005-07-14 12:16:00,111.997,112.016,111.98,112.015,273899998.0
2005-07-14 12:17:00,112.0,112.012,112.0,112.006,245800003.0
2005-07-14 12:18:00,111.997,112.023,111.988,112.006,444900001.0
2005-07-14 12:19:00,112.019,112.058,112.014,112.058,261300003.0
2005-07-14 12:20:00,112.072,112.078,112.044,112.046,287300004.0
2005-07-14 12:21:00,112.05,112.05,112.026,112.035,240999999.0
2005-07-14 12:22:00,112.04,112.058,112.04,112.057,165500001.0
2005-07-14 12:23:00,112.06,112.089,112.053,112.057,274500001.0
2005-07-14 12:24:00,112.055,112.063,112.055,112.057,144300000.0
2005-07-14 12:25:00,112.061,112.071,112.061,112.065,148000001.0
2005-07-14 12:26:00,112.061,112.061,112.045,112.053,143499998.0
2005-07-14 12:27:00,112.07,112.07,111.998,112.036,149200001.0
2005-07-14 12:28:00,112.057,112.075,112.052,112.07,328700001.0
2005-07-14 12:29:00,112.077,112.077,112.053,112.063,223100000.0
2005-07-14 12:30:00,112.093,112.094,112.048,112.048,163900000.0
2005-07-14 12:31:00,112.052,112.063,112.032,112.032,333800000.0
2005-07-14 12:32:00,112.05,112.055,112.021,112.021,153200000.0
2005-07-14 12:33:00,112.035,112.048,112.013,112.024,258600005.0
2005-07-14 12:34:00,112.055,112.06,112.019,112.024,217500004.0
2005-07-14 12:35:00,112.035,112.035,112.03,112.035,197299995.0
2005-07-14 12:36:00,112.041,112.063,112.026,112.048,196700003.0
2005-07-14 12:37:00,112.053,112.086,112.053,112.081,281000001.0
2005-07-14 12:38:00,112.06,112.075,112.037,112.038,275599994.0
2005-07-14 12:39:00,112.034,112.034,112.013,112.019,235300006.0
2005-07-14 12:40:00,112.045,112.05,112.005,112.019,331300004.0
2005-07-14 12:41:00,112.037,112.045,112.013,112.024,106499999.0
2005-07-14 12:42:00,112.043,112.045,112.032,112.032,101800003.0
2005-07-14 12:43:00,112.035,112.048,112.025,112.03,268800007.0
2005-07-14 12:44:00,112.059,112.076,112.02,112.02,236599997.0
2005-07-14 12:45:00,112.039,112.055,111.973,112.01,286600001.0
2005-07-14 12:46:00,112.003,112.003,111.981,111.982,276199996.0
2005-07-14 12:47:00,111.989,112.003,111.984,112.0,302099998.0
2005-07-14 12:48:00,112.009,112.015,112.008,112.015,257900002.0
2005-07-14 12:49:00,112.008,112.042,112.001,112.022,335899997.0
2005-07-14 12:50:00,112.022,112.042,112.01,112.02,291399999.0
2005-07-14 12:51:00,112.025,112.047,112.012,112.028,291199999.0
2005-07-14 12:52:00,112.024,112.043,112.002,112.04,313300001.0
2005-07-14 12:53:00,112.023,112.065,112.02,112.065,250399998.0
2005-07-14 12:54:00,112.067,112.085,112.058,112.076,180500000.0
2005-07-14 12:55:00,112.075,112.088,112.072,112.087,239100004.0
2005-07-14 12:56:00,112.063,112.093,112.048,112.089,315799991.0
2005-07-14 12:57:00,112.066,112.067,112.049,112.049,173900003.0
2005-07-14 12:58:00,112.04,112.074,112.04,112.06,243100005.0
2005-07-14 12:59:00,112.051,112.102,112.051,112.07,343499999.0
2005-07-14 13:00:00,112.08,112.08,112.063,112.071,216399996.0
2005-07-14 13:01:00,112.09,112.096,112.052,112.052,235300003.0
2005-07-14 13:02:00,112.053,112.077,112.053,112.071,84900002.0
2005-07-14 13:03:00,112.06,112.079,112.054,112.059,259500000.0
2005-07-14 13:04:00,112.045,112.053,112.043,112.043,265900001.0
2005-07-14 13:05:00,112.047,112.061,112.033,112.048,364900002.0
2005-07-14 13:06:00,112.058,112.074,112.029,112.032,221900002.0
2005-07-14 13:07:00,112.057,112.057,112.034,112.034,111100003.0
2005-07-14 13:08:00,112.037,112.05,112.023,112.025,153599997.0
2005-07-14 13:09:00,112.057,112.07,112.021,112.034,207100002.0
2005-07-14 13:10:00,112.026,112.062,112.026,112.062,344100001.0
2005-07-14 13:11:00,112.043,112.078,112.039,112.073,281399994.0
2005-07-14 13:12:00,112.056,112.069,112.043,112.048,176799999.0
2005-07-14 13:13:00,112.055,112.066,112.037,112.045,222400004.0
2005-07-14 13:14:00,112.065,112.065,112.013,112.033,333199997.0
2005-07-14 13:15:00,112.04,112.045,112.04,112.045,243199999.0
2005-07-14 13:16:00,112.048,112.065,112.034,112.045,293200001.0
2005-07-14 13:17:00,112.05,112.072,112.05,112.068,177100002.0
2005-07-14 13:18:00,112.05,112.064,112.039,112.058,266900006.0
2005-07-14 13:19:00,112.04,112.059,112.029,112.041,250899995.0
2005-07-14 13:20:00,112.018,112.053,112.018,112.043,236200004.0
2005-07-14 13:21:00,112.044,112.044,112.024,112.027,218700003.0
2005-07-14 13:22:00,112.022,112.036,112.015,112.015,258799996.0
2005-07-14 13:23:00,112.022,112.041,111.997,112.009,250899999.0
2005-07-14 13:24:00,112.03,112.048,112.007,112.007,199500000.0
2005-07-14 13:25:00,112.04,112.044,112.022,112.044,515900010.0
2005-07-14 13:26:00,112.022,112.042,112.002,112.042,382900006.0
2005-07-14 13:27:00,112.028,112.035,112.008,112.008,190700001.0
2005-07-14 13:28:00,112.021,112.024,111.995,112.01,324699996.0
2005-07-14 13:29:00,112.017,112.043,111.986,111.986,259699998.0
2005-07-14 13:30:00,112.032,112.04,112.003,112.014,251200002.0
2005-07-14 13:31:00,112.042,112.044,112.022,112.027,243000005.0
2005-07-14 13:32:00,112.042,112.05,112.006,112.018,323899999.0
2005-07-14 13:33:00,112.025,112.04,112.007,112.025,437000000.0
2005-07-14 13:34:00,112.003,112.038,111.995,112.022,185900002.0
2005-07-14 13:35:00,112.027,112.044,112.007,112.007,221200006.0
2005-07-14 13:36:00,112.003,112.024,112.002,112.002,250099996.0
2005-07-14 13:37:00,112.017,112.036,112.017,112.036,130100003.0
2005-07-14 13:38:00,112.0,112.005,111.995,111.998,166300001.0
2005-07-14 13:39:00,112.003,112.04,111.988,112.04,247999999.0
2005-07-14 13:40:00,112.011,112.036,112.002,112.002,279799996.0
2005-07-14 13:41:00,111.988,111.989,111.978,111.981,296699999.0
2005-07-14 13:42:00,111.997,112.011,111.978,111.999,348800003.0
2005-07-14 13:43:00,111.988,112.035,111.969,112.01,180499997.0
2005-07-14 13:44:00,112.015,112.021,111.998,112.014,271300003.0
2005-07-14 13:45:00,112.032,112.032,111.979,111.986,255700003.0
2005-07-14 13:46:00,112.033,112.039,111.995,111.995,340499995.0
2005-07-14 13:47:00,112.015,112.022,112.002,112.013,201600000.0
2005-07-14 13:48:00,112.01,112.036,112.001,112.036,150300001.0
2005-07-14 13:49:00,112.009,112.034,112.006,112.034,222899997.0
2005-07-14 13:50:00,112.038,112.039,111.989,111.989,317800000.0
2005-07-14 13:51:00,111.997,111.998,111.974,111.977,200699997.0
2005-07-14 13:52:00,111.98,112.028,111.972,111.972,392400001.0
2005-07-14 13:53:00,111.965,111.989,111.965,111.971,237399995.0
2005-07-14 13:54:00,111.977,112.011,111.966,112.008,258100002.0
2005-07-14 13:55:00,111.98,111.981,111.949,111.967,207200000.0
2005-07-14 13:56:00,111.974,111.995,111.97,111.97,327499997.0
2005-07-14 13:57:00,111.998,111.999,111.954,111.957,138800000.0
2005-07-14 13:58:00,111.982,111.995,111.968,111.995,239800001.0
2005-07-14 13:59:00,111.975,111.985,111.944,111.949,246400001.0
2005-07-14 14:00:00,111.958,111.999,111.957,111.993,246700002.0
2005-07-14 14:01:00,111.997,112.007,111.969,111.983,252499999.0
2005-07-14 14:02:00,111.988,112.019,111.981,112.006,309700006.0
2005-07-14 14:03:00,112.007,112.025,111.995,111.995,285300003.0
2005-07-14 14:04:00,112.01,112.02,111.986,111.995,242300002.0
2005-07-14 14:05:00,111.983,112.04,111.971,112.027,219799998.0
2005-07-14 14:06:00,112.017,112.031,112.003,112.025,216900003.0
2005-07-14 14:07:00,112.023,112.029,112.007,112.016,148100001.0
2005-07-14 14:08:00,112.015,112.039,111.989,111.989,232499997.0
2005-07-14 14:09:00,112.027,112.049,112.023,112.031,167700001.0
2005-07-14 14:10:00,112.042,112.056,112.042,112.044,156400001.0
2005-07-14 14:11:00,112.053,112.086,112.034,112.08,192399999.0
2005-07-14 14:12:00,112.055,112.073,112.042,112.053,398300001.0
2005-07-14 14:13:00,112.045,112.057,112.042,112.042,239899998.0
2005-07-14 14:14:00,112.078,112.079,112.05,112.052,255900006.0
2005-07-14 14:15:00,112.076,112.089,112.044,112.044,494700001.0
2005-07-14 14:16:00,112.044,112.08,112.044,112.069,262100001.0
2005-07-14 14:17:00,112.059,112.063,112.057,112.059,312800006.0
2005-07-14 14:18:00,112.05,112.061,112.05,112.051,261499992.0
2005-07-14 14:19:00,112.045,112.06,112.045,112.057,362800002.0
2005-07-14 14:20:00,112.049,112.054,112.048,112.05,229599998.0
2005-07-14 14:21:00,112.04,112.077,112.037,112.072,252300002.0
2005-07-14 14:22:00,112.058,112.083,112.053,112.069,391499998.0
2005-07-14 14:23:00,112.068,112.081,112.068,112.081,302799999.0
2005-07-14 14:24:00,112.09,112.118,112.09,112.105,197500000.0
2005-07-14 14:25:00,112.112,112.125,112.112,112.118,195299998.0
2005-07-14 14:26:00,112.125,112.134,112.091,112.091,242899999.0
2005-07-14 14:27:00,112.102,112.108,112.071,112.071,194100001.0
2005-07-14 14:28:00,112.082,112.092,112.072,112.083,293299997.0
2005-07-14 14:29:00,112.098,112.119,112.086,112.095,293500003.0
2005-07-14 14:30:00,112.017,112.068,111.947,112.066,347599997.0
2005-07-14 14:31:00,112.08,112.094,112.064,112.064,184599996.0
2005-07-14 14:32:00,112.046,112.079,112.033,112.067,380399995.0
2005-07-14 14:33:00,112.06,112.069,112.044,112.044,194699995.0
2005-07-14 14:34:00,112.052,112.061,112.004,112.004,218600001.0
2005-07-14 14:35:00,111.99,111.998,111.918,111.918,257400004.0
2005-07-14 14:36:00,111.907,111.929,111.895,111.895,147200001.0
2005-07-14 14:37:00,111.885,111.889,111.873,111.873,153199998.0
2005-07-14 14:38:00,111.855,111.869,111.847,111.857,274300002.0
2005-07-14 14:39:00,111.859,111.876,111.851,111.851,297399999.0
2005-07-14 14:40:00,111.842,111.891,111.842,111.884,313299996.0
2005-07-14 14:41:00,111.865,111.908,111.862,111.908,151300001.0
2005-07-14 14:42:00,111.93,111.946,111.917,111.924,238999998.0
2005-07-14 14:43:00,111.928,111.95,111.928,111.94,320399994.0
2005-07-14 14:44:00,111.941,111.958,111.924,111.952,259499995.0
2005-07-14 14:45:00,111.927,111.929,111.912,111.928,280200001.0
2005-07-14 14:46:00,111.926,111.93,111.92,111.92,150500002.0
2005-07-14 14:47:00,111.9,111.905,111.89,111.89,316500000.0
2005-07-14 14:48:00,111.888,111.902,111.888,111.902,311000006.0
2005-07-14 14:49:00,111.897,111.897,111.868,111.883,233199995.0
2005-07-14 14:50:00,111.878,111.918,111.878,111.893,272399998.0
2005-07-14 14:51:00,111.885,111.952,111.885,111.926,442899990.0
2005-07-14 14:52:00,111.912,111.914,111.91,111.914,226700003.0
2005-07-14 14:53:00,111.907,111.918,111.905,111.911,278000000.0
2005-07-14 14:54:00,111.912,111.946,111.906,111.946,251600004.0
2005-07-14 14:55:00,111.913,111.913,111.901,111.902,284300001.0
2005-07-14 14:56:00,111.883,111.883,111.847,111.847,268800005.0
2005-07-14 14:57:00,111.85,111.86,111.84,111.849,175700000.0
2005-07-14 14:58:00,111.862,111.865,111.852,111.865,310199997.0
2005-07-14 14:59:00,111.842,111.848,111.777,111.777,173399999.0
2005-07-14 15:00:00,111.766,111.779,111.758,111.778,182999997.0
2005-07-14 15:01:00,111.797,111.799,111.739,111.739,147899999.0
2005-07-14 15:02:00,111.753,111.782,111.753,111.773,213700001.0
2005-07-14 15:03:00,111.78,111.823,111.772,111.81,314799998.0
2005-07-14 15:04:00,111.805,111.815,111.763,111.786,106099999.0
2005-07-14 15:05:00,111.818,111.836,111.818,111.836,101100003.0
2005-07-14 15:06:00,111.854,111.864,111.804,111.828,295500004.0
2005-07-14 15:07:00,111.828,111.852,111.828,111.832,207199998.0
2005-07-14 15:08:00,111.867,111.867,111.831,111.834,292200002.0
2005-07-14 15:09:00,111.83,111.885,111.827,111.868,282500000.0
2005-07-14 15:10:00,111.86,111.877,111.86,111.873,456899993.0
2005-07-14 15:11:00,111.881,111.913,111.879,111.879,299999992.0
2005-07-14 15:12:00,111.885,111.893,111.863,111.863,171999999.0
2005-07-14 15:13:00,111.852,111.852,111.828,111.828,397699996.0
2005-07-14 15:14:00,111.843,111.877,111.843,111.877,195899999.0
2005-07-14 15:15:00,111.87,111.875,111.854,111.854,186900001.0
2005-07-14 15:16:00,111.89,111.905,111.84,111.84,316500002.0
2005-07-14 15:17:00,111.867,111.88,111.847,111.852,319900000.0
2005-07-14 15:18:00,111.874,111.906,111.874,111.883,175600001.0
2005-07-14 15:19:00,111.872,111.902,111.872,111.883,227299997.0
2005-07-14 15:20:00,111.875,111.881,111.86,111.868,336500005.0
2005-07-14 15:21:00,111.876,111.935,111.876,111.93,233499999.0
2005-07-14 15:22:00,111.931,111.954,111.929,111.95,369000011.0
2005-07-14 15:23:00,111.952,111.973,111.941,111.955,334000003.0
2005-07-14 15:24:00,111.935,111.96,111.926,111.931,359199997.0
2005-07-14 15:25:00,111.942,111.97,111.942,111.958,208400005.0
2005-07-14 15:26:00,111.973,111.973,111.935,111.945,264300001.0
2005-07-14 15:27:00,111.957,111.968,111.934,111.947,78899998.0
2005-07-14 15:28:00,111.943,111.953,111.939,111.953,142500003.0
2005-07-14 15:29:00,111.972,111.976,111.946,111.946,149099999.0
2005-07-14 15:30:00,111.957,111.972,111.938,111.944,271000000.0
2005-07-14 15:31:00,111.948,111.986,111.947,111.986,266800001.0
2005-07-14 15:32:00,111.991,112.01,111.991,111.998,308300002.0
2005-07-14 15:33:00,112.004,112.068,112.004,112.068,164200001.0
2005-07-14 15:34:00,112.06,112.06,112.042,112.058,149000005.0
2005-07-14 15:35:00,112.07,112.101,112.066,112.073,164599999.0
2005-07-14 15:36:00,112.063,112.063,112.04,112.041,146900001.0
2005-07-14 15:37:00,112.045,112.051,112.021,112.037,352199998.0
2005-07-14 15:38:00,112.055,112.065,112.036,112.049,178700001.0
2005-07-14 15:39:00,112.042,112.082,112.042,112.07,247400004.0
2005-07-14 15:40:00,112.073,112.086,112.058,112.065,153000001.0
2005-07-14 15:41:00,112.053,112.055,112.034,112.034,154500001.0
2005-07-14 15:42:00,112.038,112.119,112.022,112.022,445899997.0
2005-07-14 15:43:00,112.043,112.049,112.028,112.029,244099999.0
2005-07-14 15:44:00,112.052,112.072,112.03,112.03,280699999.0
2005-07-14 15:45:00,112.032,112.057,112.02,112.042,264900005.0
2005-07-14 15:46:00,112.05,112.088,112.043,112.048,228200001.0
2005-07-14 15:47:00,112.042,112.042,112.009,112.009,244000001.0
2005-07-14 15:48:00,112.018,112.054,112.007,112.007,392900002.0
2005-07-14 15:49:00,112.022,112.045,112.02,112.022,244500001.0
2005-07-14 15:50:00,112.032,112.115,112.032,112.111,280499999.0
2005-07-14 15:51:00,112.143,112.167,112.143,112.151,86000001.0
2005-07-14 15:52:00,112.151,112.166,112.139,112.165,313100009.0
2005-07-14 15:53:00,112.14,112.161,112.119,112.139,235300003.0
2005-07-14 15:54:00,112.133,112.17,112.13,112.139,239100004.0
2005-07-14 15:55:00,112.127,112.127,112.115,112.12,246200003.0
2005-07-14 15:56:00,112.11,112.145,112.11,112.131,298600000.0
2005-07-14 15:57:00,112.121,112.131,112.117,112.131,203600000.0
2005-07-14 15:58:00,112.118,112.128,112.112,112.113,339000007.0
2005-07-14 15:59:00,112.115,112.163,112.11,112.124,252500002.0
2005-07-14 16:00:00,112.113,112.136,112.106,112.125,300800000.0
2005-07-14 16:01:00,112.147,112.161,112.13,112.139,325999999.0
2005-07-14 16:02:00,112.132,112.138,112.125,112.129,254900000.0
2005-07-14 16:03:00,112.125,112.125,112.098,112.104,181600001.0
2005-07-14 16:04:00,112.083,112.097,112.082,112.086,344499996.0
2005-07-14 16:05:00,112.075,112.129,112.067,112.119,224600002.0
2005-07-14 16:06:00,112.11,112.128,112.103,112.113,276099997.0
2005-07-14 16:07:00,112.119,112.14,112.103,112.115,428100000.0
2005-07-14 16:08:00,112.11,112.147,112.106,112.111,287699998.0
2005-07-14 16:09:00,112.125,112.142,112.096,112.096,333500003.0
2005-07-14 16:10:00,112.098,112.098,112.076,112.083,253699996.0
2005-07-14 16:11:00,112.107,112.12,112.068,112.095,280699998.0
2005-07-14 16:12:00,112.102,112.107,112.094,112.106,200199996.0
2005-07-14 16:13:00,112.125,112.141,112.112,112.141,413800001.0
2005-07-14 16:14:00,112.126,112.131,112.105,112.131,118900001.0
2005-07-14 16:15:00,112.135,112.151,112.123,112.14,261099996.0
2005-07-14 16:16:00,112.145,112.165,112.131,112.131,225200000.0
2005-07-14 16:17:00,112.16,112.168,112.126,112.126,189600005.0
2005-07-14 16:18:00,112.119,112.124,112.117,112.124,125200004.0
2005-07-14 16:19:00,112.135,112.138,112.101,112.101,200500001.0
2005-07-14 16:20:00,112.1,112.118,112.1,112.118,163800000.0
2005-07-14 16:21:00,112.117,112.121,112.111,112.121,139000000.0
2005-07-14 16:22:00,112.123,112.14,112.108,112.14,297400009.0
2005-07-14 16:23:00,112.141,112.152,112.141,112.148,244900004.0
2005-07-14 16:24:00,112.172,112.172,112.143,112.148,285400002.0
2005-07-14 16:25:00,112.142,112.171,112.142,112.15,194399997.0
2005-07-14 16:26:00,112.133,112.156,112.133,112.138,374500002.0
2005-07-14 16:27:00,112.165,112.169,112.123,112.127,330600000.0
2005-07-14 16:28:00,112.128,112.159,112.113,112.153,253299997.0
2005-07-14 16:29:00,112.135,112.162,112.132,112.132,157500002.0
2005-07-14 16:30:00,112.158,112.166,112.137,112.147,208899995.0
2005-07-14 16:31:00,112.138,112.148,112.134,112.146,277200001.0
2005-07-14 16:32:00,112.157,112.174,112.135,112.135,112999999.0
2005-07-14 16:33:00,112.138,112.145,112.121,112.129,302000003.0
2005-07-14 16:34:00,112.122,112.141,112.099,112.099,212900002.0
2005-07-14 16:35:00,112.095,112.123,112.077,112.077,375099995.0
2005-07-14 16:36:00,112.067,112.076,112.045,112.045,387900002.0
2005-07-14 16:37:00,112.037,112.071,112.037,112.045,228300005.0
2005-07-14 16:38:00,112.058,112.068,112.046,112.052,221500002.0
2005-07-14 16:39:00,112.05,112.05,112.016,112.037,314799995.0
2005-07-14 16:40:00,112.057,112.087,112.057,112.087,187899998.0
2005-07-14 16:41:00,112.092,112.125,112.081,112.125,271800003.0
2005-07-14 16:42:00,112.105,112.115,112.089,112.089,235400006.0
2005-07-14 16:43:00,112.107,112.12,112.076,112.077,256399992.0
2005-07-14 16:44:00,112.094,112.115,112.079,112.079,132199998.0
2005-07-14 16:45:00,112.115,112.122,112.088,112.1,157199998.0
2005-07-14 16:46:00,112.085,112.101,112.07,112.101,175600002.0
2005-07-14 16:47:00,112.089,112.11,112.069,112.074,289999998.0
2005-07-14 16:48:00,112.082,112.098,112.082,112.098,70099998.0
2005-07-14 16:49:00,112.095,112.164,112.095,112.162,95600000.0
2005-07-14 16:50:00,112.162,112.19,112.162,112.163,145700001.0
2005-07-14 16:51:00,112.167,112.209,112.167,112.188,311400001.0
2005-07-14 16:52:00,112.197,112.208,112.169,112.185,322700002.0
2005-07-14 16:53:00,112.159,112.178,112.159,112.169,152899997.0
2005-07-14 16:54:00,112.17,112.17,112.149,112.17,313199998.0
2005-07-14 16:55:00,112.158,112.158,112.138,112.145,198299999.0
2005-07-14 16:56:00,112.135,112.16,112.125,112.144,195300000.0
2005-07-14 16:57:00,112.155,112.187,112.155,112.186,125699996.0
2005-07-14 16:58:00,112.133,112.209,112.13,112.173,379700002.0
2005-07-14 16:59:00,112.16,112.169,112.142,112.167,222200002.0
2005-07-14 17:00:00,112.175,112.186,112.152,112.166,201900003.0
2005-07-14 17:01:00,112.155,112.155,112.145,112.15,343300005.0
2005-07-14 17:02:00,112.157,112.177,112.157,112.163,259200001.0
2005-07-14 17:03:00,112.177,112.19,112.135,112.138,371299999.0
2005-07-14 17:04:00,112.143,112.143,112.104,112.104,314200004.0
2005-07-14 17:05:00,112.1,112.105,112.087,112.087,191699996.0
2005-07-14 17:06:00,112.102,112.14,112.078,112.078,278099996.0
2005-07-14 17:07:00,112.06,112.097,112.056,112.084,285200002.0
2005-07-14 17:08:00,112.06,112.094,112.06,112.087,170000000.0
2005-07-14 17:09:00,112.079,112.096,112.07,112.076,59100001.0
2005-07-14 17:10:00,112.08,112.115,112.08,112.095,337600002.0
2005-07-14 17:11:00,112.113,112.131,112.105,112.105,311300003.0
2005-07-14 17:12:00,112.093,112.127,112.09,112.106,242999997.0
2005-07-14 17:13:00,112.103,112.103,112.093,112.103,221200000.0
2005-07-14 17:14:00,112.105,112.126,112.101,112.113,165299995.0
2005-07-14 17:15:00,112.105,112.121,112.084,112.084,234800000.0
2005-07-14 17:16:00,112.093,112.115,112.085,112.096,110800000.0
2005-07-14 17:17:00,112.093,112.131,112.093,112.103,188900002.0
2005-07-14 17:18:00,112.125,112.129,112.109,112.114,254699998.0
2005-07-14 17:19:00,112.122,112.137,112.098,112.098,431100003.0
2005-07-14 17:20:00,112.113,112.119,112.105,112.11,319899993.0
2005-07-14 17:21:00,112.124,112.14,112.11,112.11,278799999.0
2005-07-14 17:22:00,112.124,112.14,112.124,112.126,187399998.0
2005-07-14 17:23:00,112.118,112.137,112.108,112.109,212599998.0
2005-07-14 17:24:00,112.147,112.159,112.103,112.106,141500001.0
2005-07-14 17:25:00,112.123,112.137,112.112,112.137,98600001.0
2005-07-14 17:26:00,112.113,112.151,112.113,112.148,211000006.0
2005-07-14 17:27:00,112.122,112.152,112.114,112.114,426200001.0
2005-07-14 17:28:00,112.116,112.135,112.108,112.135,312400003.0
2005-07-14 17:29:00,112.114,112.154,112.114,112.121,326600004.0
2005-07-14 17:30:00,112.119,112.151,112.119,112.138,125700001.0
2005-07-14 17:31:00,112.13,112.158,112.13,112.139,132199999.0
2005-07-14 17:32:00,112.156,112.16,112.139,112.149,192599995.0
2005-07-14 17:33:00,112.173,112.179,112.152,112.171,391599990.0
2005-07-14 17:34:00,112.17,112.17,112.155,112.158,68100001.0
2005-07-14 17:35:00,112.19,112.192,112.157,112.157,271999999.0
2005-07-14 17:36:00,112.155,112.174,112.149,112.174,325500003.0
2005-07-14 17:37:00,112.183,112.208,112.179,112.208,167000005.0
2005-07-14 17:38:00,112.21,112.21,112.196,112.203,265700003.0
2005-07-14 17:39:00,112.204,112.211,112.204,112.211,63099999.0
2005-07-14 17:40:00,112.208,112.228,112.201,112.228,118699997.0
2005-07-14 17:41:00,112.23,112.246,112.207,112.207,365099999.0
2005-07-14 17:42:00,112.212,112.215,112.199,112.199,111599998.0
2005-07-14 17:43:00,112.197,112.215,112.173,112.173,278500006.0
2005-07-14 17:44:00,112.187,112.2,112.169,112.174,281799995.0
2005-07-14 17:45:00,112.163,112.17,112.158,112.158,123500002.0
2005-07-14 17:46:00,112.161,112.196,112.145,112.16,280199997.0
2005-07-14 17:47:00,112.153,112.17,112.152,112.161,189500002.0
2005-07-14 17:48:00,112.21,112.217,112.176,112.176,136299997.0
2005-07-14 17:49:00,112.164,112.219,112.161,112.161,186999999.0
2005-07-14 17:50:00,112.178,112.211,112.167,112.167,284699998.0
2005-07-14 17:51:00,112.181,112.203,112.174,112.193,239000001.0
2005-07-14 17:52:00,112.172,112.199,112.137,112.137,296199996.0
2005-07-14 17:53:00,112.179,112.192,112.118,112.118,189599999.0
2005-07-14 17:54:00,112.147,112.181,112.109,112.109,212499998.0
2005-07-14 17:55:00,112.1,112.127,112.098,112.126,149899999.0
2005-07-14 17:56:00,112.103,112.133,112.099,112.117,440299999.0
2005-07-14 17:57:00,112.135,112.139,112.108,112.125,325100001.0
2005-07-14 17:58:00,112.112,112.118,112.112,112.118,33299999.0
2005-07-14 17:59:00,112.135,112.148,112.125,112.148,290400003.0
2005-07-14 18:00:00,112.138,112.146,112.132,112.132,270700003.0
2005-07-14 18:01:00,112.124,112.154,112.124,112.143,1969000011.0
2005-07-14 18:02:00,112.15,112.17,112.15,112.16,1599499991.0
2005-07-14 18:03:00,112.17,112.17,112.15,112.16,1599499991.0
2005-07-14 18:04:00,112.16,112.16,112.15,112.15,1599499991.0
2005-07-14 18:06:00,112.16,112.16,112.15,112.16,1599499991.0
2005-07-14 18:08:00,112.17,112.18,112.16,112.17,1599499991.0
2005-07-14 18:09:00,112.18,112.18,112.15,112.15,1599499991.0
2005-07-14 18:10:00,112.14,112.16,112.14,112.14,1599499991.0
2005-07-14 18:11:00,112.143,112.175,112.143,112.162,1599499991.0
2005-07-14 18:12:00,112.143,112.187,112.143,112.173,1721200002.0
2005-07-14 18:13:00,112.14,112.15,112.14,112.14,1700100013.0
2005-07-14 18:14:00,112.13,112.13,112.11,112.12,1700100013.0
2005-07-14 18:15:00,112.11,112.11,112.1,112.1,1700100013.0
2005-07-14 18:16:00,112.09,112.09,112.09,112.09,1700100013.0
2005-07-14 18:17:00,112.095,112.149,112.095,112.149,1700100013.0
2005-07-14 18:18:00,112.118,112.153,112.107,112.107,1966700001.0
2005-07-14 18:19:00,112.1,112.11,112.1,112.11,1984200008.0
2005-07-14 18:20:00,112.12,112.14,112.11,112.13,1984200008.0
2005-07-14 18:21:00,112.14,112.14,112.13,112.14,1984200008.0
2005-07-14 18:22:00,112.14,112.15,112.13,112.14,1984200008.0
2005-07-14 18:23:00,112.16,112.17,112.16,112.16,1984200008.0
2005-07-14 18:24:00,112.15,112.17,112.15,112.17,1984200008.0
2005-07-14 18:25:00,112.16,112.17,112.16,112.17,1984200008.0
2005-07-14 18:26:00,112.173,112.173,112.151,112.172,1984200008.0
2005-07-14 18:27:00,112.179,112.237,112.177,112.23,1975800009.0
2005-07-14 18:28:00,112.24,112.25,112.22,112.24,1936099997.0
2005-07-14 18:29:00,112.24,112.28,112.24,112.27,1936099997.0
2005-07-14 18:30:00,112.262,112.303,112.251,112.303,1936099997.0
2005-07-14 18:31:00,112.3,112.32,112.29,112.3,2015700003.0
2005-07-14 18:32:00,112.29,112.3,112.29,112.3,2015700003.0
2005-07-14 18:34:00,112.29,112.29,112.28,112.28,2015700003.0
2005-07-14 18:35:00,112.27,112.27,112.26,112.27,2015700003.0
2005-07-14 18:36:00,112.264,112.294,112.264,112.276,2015700003.0
2005-07-14 18:37:00,112.284,112.304,112.278,112.293,1588900001.0
2005-07-14 18:38:00,112.295,112.305,112.281,112.281,1442400006.0
2005-07-14 18:39:00,112.274,112.325,112.261,112.295,840900005.0
2005-07-14 18:40:00,112.301,112.329,112.258,112.258,1688500007.0
2005-07-14 18:41:00,112.26,112.301,112.259,112.293,1611100000.0
2005-07-14 18:42:00,112.257,112.296,112.251,112.28,1929799997.0
2005-07-14 18:43:00,112.291,112.308,112.263,112.308,980900013.0
2005-07-14 18:44:00,112.301,112.308,112.264,112.278,583100002.0
2005-07-14 18:45:00,112.293,112.326,112.292,112.292,1708000003.0
2005-07-14 18:46:00,112.275,112.279,112.26,112.26,1572200011.0
2005-07-14 18:47:00,112.275,112.299,112.254,112.283,546899997.0
2005-07-14 18:48:00,112.273,112.293,112.255,112.272,928999991.0
2005-07-14 18:49:00,112.247,112.253,112.242,112.243,1370800003.0
2005-07-14 18:50:00,112.225,112.225,112.192,112.192,1906600004.0
2005-07-14 18:51:00,112.189,112.208,112.187,112.208,1348699981.0
2005-07-14 18:52:00,112.218,112.241,112.189,112.194,1394200006.0
2005-07-14 18:53:00,112.198,112.209,112.193,112.198,1363599993.0
2005-07-14 18:54:00,112.191,112.209,112.187,112.201,1723299989.0
2005-07-14 18:55:00,112.199,112.234,112.191,112.202,1836500005.0
2005-07-14 18:56:00,112.198,112.198,112.19,112.195,389200006.0
2005-07-14 18:57:00,112.197,112.225,112.185,112.185,820100004.0
2005-07-14 18:58:00,112.19,112.228,112.181,112.192,1265099999.0
2005-07-14 18:59:00,112.193,112.248,112.193,112.206,1741000018.0
2005-07-14 19:00:00,112.198,112.242,112.198,112.227,511700004.0
2005-07-14 19:01:00,112.206,112.239,112.193,112.203,738900005.0
2005-07-14 19:02:00,112.198,112.219,112.155,112.194,966299996.0
2005-07-14 19:03:00,112.196,112.239,112.175,112.189,1552600005.0
2005-07-14 19:04:00,112.21,112.21,112.175,112.205,921499995.0
2005-07-14 19:05:00,112.221,112.242,112.194,112.23,585400007.0
2005-07-14 19:06:00,112.223,112.297,112.223,112.253,1079300001.0
2005-07-14 19:07:00,112.28,112.28,112.27,112.27,1650700002.0
2005-07-14 19:08:00,112.257,112.28,112.224,112.243,1650700002.0
2005-07-14 19:09:00,112.244,112.292,112.244,112.251,699700001.0
2005-07-14 19:10:00,112.248,112.26,112.247,112.26,842399995.0
2005-07-14 19:11:00,112.252,112.252,112.232,112.24,791600013.0
2005-07-14 19:12:00,112.275,112.28,112.232,112.244,1204900007.0
2005-07-14 19:13:00,112.276,112.288,112.236,112.256,680999996.0
2005-07-14 19:14:00,112.258,112.287,112.248,112.259,818300002.0
2005-07-14 19:15:00,112.233,112.249,112.233,112.239,1987000006.0
2005-07-14 19:16:00,112.274,112.294,112.244,112.244,801500002.0
2005-07-14 19:17:00,112.26,112.279,112.248,112.279,1006799992.0
2005-07-14 19:18:00,112.25,112.305,112.24,112.275,802499999.0
2005-07-14 19:19:00,112.257,112.292,112.257,112.263,1594300011.0
2005-07-14 19:20:00,112.27,112.286,112.252,112.258,998699992.0
2005-07-14 19:21:00,112.256,112.293,112.256,112.278,1275800006.0
2005-07-14 19:22:00,112.279,112.291,112.256,112.282,753900001.0
2005-07-14 19:23:00,112.27,112.28,112.27,112.28,934399995.0
2005-07-14 19:24:00,112.265,112.271,112.257,112.266,934399995.0
2005-07-14 19:25:00,112.265,112.3,112.243,112.245,1201800001.0
2005-07-14 19:26:00,112.27,112.27,112.26,112.26,1641800001.0
2005-07-14 19:27:00,112.244,112.296,112.244,112.275,1641800001.0
2005-07-14 19:28:00,112.249,112.297,112.234,112.287,995300005.0
2005-07-14 19:29:00,112.301,112.305,112.26,112.278,644600003.0
2005-07-14 19:30:00,112.261,112.271,112.253,112.266,954499996.0
2005-07-14 19:31:00,112.301,112.316,112.234,112.247,1330100006.0
2005-07-14 19:32:00,112.262,112.298,112.249,112.249,1820600001.0
2005-07-14 19:33:00,112.25,112.309,112.246,112.283,850000001.0
2005-07-14 19:34:00,112.291,112.306,112.246,112.26,1217799999.0
2005-07-14 19:35:00,112.247,112.298,112.244,112.267,1202199990.0
2005-07-14 19:36:00,112.259,112.306,112.259,112.303,683100006.0
2005-07-14 19:37:00,112.268,112.291,112.268,112.282,294399994.0
2005-07-14 19:38:00,112.311,112.327,112.257,112.272,826899994.0
2005-07-14 19:39:00,112.273,112.312,112.27,112.279,1208800011.0
2005-07-14 19:40:00,112.303,112.317,112.264,112.264,883299993.0
2005-07-14 19:41:00,112.262,112.299,112.248,112.276,1353699987.0
2005-07-14 19:42:00,112.273,112.288,112.239,112.261,1052799994.0
2005-07-14 19:43:00,112.255,112.285,112.247,112.253,309199996.0
2005-07-14 19:44:00,112.278,112.297,112.252,112.292,800000002.0
2005-07-14 19:45:00,112.257,112.304,112.244,112.256,679699999.0
2005-07-14 19:46:00,112.255,112.255,112.248,112.25,1170400003.0
2005-07-14 19:47:00,112.251,112.274,112.228,112.24,464800011.0
2005-07-14 19:48:00,112.234,112.276,112.231,112.258,1523200005.0
2005-07-14 19:49:00,112.267,112.298,112.261,112.277,652299999.0
2005-07-14 19:50:00,112.302,112.307,112.249,112.291,780300006.0
2005-07-14 19:51:00,112.283,112.283,112.274,112.276,618900003.0
2005-07-14 19:52:00,112.294,112.307,112.254,112.265,845300003.0
2005-07-14 19:53:00,112.271,112.308,112.253,112.258,1071100004.0
2005-07-14 19:54:00,112.273,112.297,112.244,112.246,1494599987.0
2005-07-14 19:55:00,112.252,112.292,112.237,112.283,642000006.0
2005-07-14 19:56:00,112.259,112.273,112.258,112.258,670700003.0
2005-07-14 19:57:00,112.26,112.297,112.259,112.263,641500010.0
2005-07-14 19:58:00,112.293,112.309,112.272,112.292,1493900014.0
2005-07-14 19:59:00,112.286,112.316,112.26,112.279,1095200007.0
2005-07-14 20:00:00,112.285,112.296,112.265,112.276,322200003.0
2005-07-14 20:01:00,112.287,112.323,112.281,112.306,735100001.0
2005-07-14 20:02:00,112.307,112.323,112.274,112.295,1058600005.0
2005-07-14 20:03:00,112.312,112.326,112.283,112.297,577800001.0
2005-07-14 20:04:00,112.325,112.335,112.295,112.324,533399997.0
2005-07-14 20:05:00,112.319,112.336,112.297,112.33,846600000.0
2005-07-14 20:06:00,112.328,112.336,112.303,112.325,1600800004.0
2005-07-14 20:07:00,112.294,112.321,112.294,112.321,994200008.0
2005-07-14 20:08:00,112.34,112.357,112.303,112.318,877499998.0
2005-07-14 20:09:00,112.313,112.327,112.312,112.325,1128500004.0
2005-07-14 20:10:00,112.339,112.353,112.339,112.348,807300001.0
2005-07-14 20:11:00,112.351,112.38,112.348,112.38,1760699991.0
2005-07-14 20:12:00,112.35,112.36,112.35,112.35,900399999.0
2005-07-14 20:13:00,112.349,112.359,112.324,112.34,900399999.0
2005-07-14 20:14:00,112.355,112.378,112.322,112.328,976300009.0
2005-07-14 20:15:00,112.343,112.369,112.313,112.33,1476400009.0
2005-07-14 20:16:00,112.331,112.368,112.318,112.362,1041099996.0
2005-07-14 20:17:00,112.318,112.341,112.318,112.323,658000002.0
2005-07-14 20:18:00,112.337,112.378,112.337,112.377,260599997.0
2005-07-14 20:19:00,112.363,112.376,112.319,112.319,827799988.0
2005-07-14 20:20:00,112.322,112.368,112.319,112.354,811799999.0
2005-07-14 20:21:00,112.337,112.375,112.333,112.342,1333900010.0
2005-07-14 20:22:00,112.349,112.367,112.325,112.347,1690399994.0
2005-07-14 20:23:00,112.328,112.352,112.321,112.328,805700006.0
2005-07-14 20:24:00,112.325,112.366,112.319,112.32,837599989.0
2005-07-14 20:25:00,112.335,112.366,112.313,112.313,816800007.0
2005-07-14 20:26:00,112.313,112.348,112.304,112.335,1017000007.0
2005-07-14 20:27:00,112.335,112.365,112.311,112.311,1374900011.0
2005-07-14 20:28:00,112.319,112.345,112.312,112.314,1953899988.0
2005-07-14 20:32:00,112.325,112.349,112.311,112.332,2119900018.0
2005-07-14 20:33:00,112.331,112.336,112.294,112.323,604400000.0
2005-07-14 20:34:00,112.304,112.336,112.295,112.333,608000001.0
2005-07-14 20:35:00,112.331,112.342,112.294,112.341,420999997.0
2005-07-14 20:36:00,112.31,112.33,112.31,112.317,561400005.0
2005-07-14 20:37:00,112.333,112.335,112.299,112.299,423000004.0
2005-07-14 20:38:00,112.309,112.335,112.293,112.317,1104299997.0
2005-07-14 20:39:00,112.326,112.343,112.31,112.335,1078800009.0
2005-07-14 20:40:00,112.3,112.32,112.3,112.3,1090300001.0
2005-07-14 20:41:00,112.295,112.317,112.263,112.269,1090300001.0
2005-07-14 20:42:00,112.271,112.309,112.271,112.273,1122500003.0
2005-07-14 20:43:00,112.274,112.344,112.266,112.286,1445699995.0
2005-07-14 20:44:00,112.279,112.335,112.253,112.253,1683800004.0
2005-07-14 20:45:00,112.25,112.337,112.244,112.273,1464200009.0
2005-07-14 20:46:00,112.23,112.249,112.228,112.245,1794599980.0
2005-07-14 20:47:00,112.26,112.3,112.26,112.27,1351900004.0
2005-07-14 20:48:00,112.265,112.303,112.231,112.231,1351900004.0
2005-07-14 20:49:00,112.225,112.257,112.225,112.238,1134800005.0
2005-07-14 20:50:00,112.26,112.297,112.232,112.26,1719100004.0
2005-07-14 20:51:00,112.271,112.295,112.218,112.281,788699996.0
2005-07-14 20:52:00,112.298,112.298,112.244,112.262,269900000.0
2005-07-14 20:53:00,112.273,112.287,112.25,112.265,1227800003.0
2005-07-14 20:54:00,112.272,112.305,112.265,112.305,563700005.0
2005-07-14 20:55:00,112.289,112.307,112.265,112.297,1727099989.0
2005-07-14 20:56:00,112.278,112.298,112.278,112.286,928100008.0
2005-07-14 20:57:00,112.29,112.302,112.278,112.279,1599200000.0
2005-07-14 20:58:00,112.3,112.3,112.28,112.28,1745700008.0
2005-07-14 20:59:00,112.27,112.28,112.22,112.24,1745700008.0
2005-07-14 21:00:00,112.206,112.269,112.19,112.237,1745700008.0
2005-07-14 21:01:00,112.249,112.268,112.249,112.268,1144999992.0
2005-07-14 21:02:00,112.273,112.302,112.263,112.263,869600004.0
2005-07-14 21:03:00,112.288,112.31,112.239,112.272,1376399991.0
2005-07-14 21:04:00,112.287,112.314,112.264,112.291,472399993.0
2005-07-14 21:05:00,112.293,112.31,112.262,112.262,773600004.0
2005-07-14 21:06:00,112.253,112.302,112.247,112.263,870800001.0
2005-07-14 21:07:00,112.255,112.264,112.251,112.251,1464500016.0
2005-07-14 21:08:00,112.249,112.306,112.24,112.302,637299996.0
2005-07-14 21:09:00,112.3,112.306,112.253,112.272,375700004.0
2005-07-14 21:10:00,112.267,112.304,112.229,112.25,645200003.0
2005-07-14 21:11:00,112.239,112.243,112.235,112.241,361899998.0
2005-07-14 21:12:00,112.259,112.285,112.24,112.243,375700002.0
2005-07-14 21:13:00,112.239,112.286,112.239,112.261,897700014.0
2005-07-14 21:14:00,112.257,112.288,112.255,112.263,1790800009.0
2005-07-14 21:15:00,112.252,112.276,112.231,112.268,1446900004.0
2005-07-14 21:16:00,112.263,112.283,112.236,112.241,798200004.0
2005-07-14 21:17:00,112.243,112.276,112.229,112.247,1547799998.0
2005-07-14 21:18:00,112.244,112.268,112.226,112.238,1176400001.0
2005-07-14 21:19:00,112.234,112.276,112.225,112.237,1138399994.0
2005-07-14 21:20:00,112.247,112.279,112.234,112.263,1388199998.0
2005-07-14 21:21:00,112.255,112.287,112.237,112.268,1240499992.0
2005-07-14 21:22:00,112.268,112.284,112.248,112.263,1513199998.0
2005-07-14 21:23:00,112.242,112.247,112.23,112.243,932200001.0
2005-07-14 21:24:00,112.257,112.28,112.242,112.26,1721999995.0
2005-07-14 21:25:00,112.258,112.279,112.235,112.253,1699700007.0
2005-07-14 21:26:00,112.243,112.274,112.235,112.254,963699998.0
2005-07-14 21:27:00,112.252,112.27,112.236,112.245,806799997.0
2005-07-14 21:28:00,112.25,112.286,112.237,112.275,408600008.0
2005-07-14 21:29:00,112.273,112.277,112.242,112.259,781900000.0
2005-07-14 21:30:00,112.262,112.287,112.245,112.245,537199997.0
2005-07-14 21:31:00,112.25,112.277,112.245,112.261,257100002.0
2005-07-14 21:32:00,112.283,112.289,112.252,112.273,857599993.0
2005-07-14 21:33:00,112.277,112.297,112.27,112.275,570599999.0
2005-07-14 21:34:00,112.265,112.294,112.261,112.28,457199996.0
2005-07-14 21:35:00,112.279,112.289,112.279,112.288,298499998.0
2005-07-14 21:36:00,112.286,112.312,112.257,112.272,421500001.0
2005-07-14 21:37:00,112.265,112.31,112.265,112.275,645399995.0
2005-07-14 21:38:00,112.302,112.307,112.277,112.28,341099998.0
2005-07-14 21:39:00,112.28,112.31,112.262,112.285,491400002.0
2005-07-14 21:40:00,112.275,112.275,112.268,112.27,522999993.0
2005-07-14 21:41:00,112.295,112.309,112.28,112.28,439299995.0
2005-07-14 21:42:00,112.29,112.299,112.274,112.285,1067400010.0
2005-07-14 21:43:00,112.277,112.308,112.277,112.306,339900005.0
2005-07-14 21:44:00,112.347,112.357,112.3,112.31,1645500010.0
2005-07-14 21:45:00,112.323,112.342,112.288,112.308,617200010.0
2005-07-14 21:46:00,112.31,112.325,112.302,112.308,847900000.0
2005-07-14 21:47:00,112.289,112.293,112.281,112.289,741200005.0
2005-07-14 21:48:00,112.295,112.324,112.279,112.279,825400009.0
2005-07-14 21:49:00,112.312,112.325,112.282,112.288,340799999.0
2005-07-14 21:50:00,112.295,112.326,112.273,112.273,275500003.0
2005-07-14 21:51:00,112.32,112.334,112.286,112.33,554600000.0
2005-07-14 21:52:00,112.322,112.322,112.293,112.303,67900002.0
2005-07-14 21:53:00,112.294,112.343,112.288,112.308,443900007.0
2005-07-14 21:54:00,112.303,112.333,112.276,112.323,713400005.0
2005-07-14 21:55:00,112.286,112.3,112.286,112.292,352500001.0
2005-07-14 21:56:00,112.333,112.333,112.295,112.307,488400000.0
2005-07-14 21:57:00,112.315,112.325,112.295,112.295,227700002.0
2005-07-14 21:58:00,112.303,112.34,112.299,112.318,257800002.0
2005-07-14 21:59:00,112.325,112.348,112.309,112.324,692500000.0
2005-07-14 22:00:00,112.316,112.337,112.298,112.303,771100001.0
2005-07-14 22:01:00,112.327,112.336,112.302,112.325,1433900003.0
2005-07-14 22:02:00,112.311,112.334,112.303,112.305,864899984.0
2005-07-14 22:03:00,112.335,112.343,112.302,112.302,305400002.0
2005-07-14 22:04:00,112.308,112.347,112.308,112.34,682499988.0
2005-07-14 22:05:00,112.316,112.321,112.315,112.317,153500001.0
2005-07-14 22:06:00,112.322,112.342,112.322,112.328,96500000.0
2005-07-14 22:07:00,112.314,112.344,112.31,112.315,339800000.0
2005-07-14 22:08:00,112.353,112.358,112.311,112.339,274000001.0
2005-07-14 22:09:00,112.36,112.364,112.305,112.305,208999997.0
2005-07-14 22:10:00,112.312,112.337,112.312,112.326,70800001.0
2005-07-14 22:11:00,112.318,112.357,112.305,112.345,645900010.0
2005-07-14 22:12:00,112.336,112.336,112.319,112.324,162900000.0
2005-07-14 22:13:00,112.337,112.353,112.318,112.318,468800002.0
2005-07-14 22:14:00,112.347,112.35,112.312,112.312,332800000.0
2005-07-14 22:15:00,112.33,112.34,112.316,112.318,300700002.0
2005-07-14 22:16:00,112.329,112.364,112.309,112.317,749300005.0
2005-07-14 22:17:00,112.319,112.323,112.312,112.319,361299992.0
2005-07-14 22:18:00,112.322,112.35,112.305,112.305,428199998.0
2005-07-14 22:19:00,112.307,112.333,112.303,112.31,388900007.0
2005-07-14 22:20:00,112.302,112.328,112.301,112.319,204499994.0
2005-07-14 22:21:00,112.327,112.347,112.32,112.347,208900002.0
2005-07-14 22:22:00,112.327,112.343,112.314,112.314,292199998.0
2005-07-14 22:23:00,112.325,112.337,112.316,112.32,256199999.0
2005-07-14 22:24:00,112.318,112.342,112.305,112.312,466100003.0
2005-07-14 22:25:00,112.325,112.339,112.311,112.339,259999996.0
2005-07-14 22:26:00,112.294,112.322,112.294,112.304,245200000.0
2005-07-14 22:27:00,112.31,112.344,112.301,112.31,1001500005.0
2005-07-14 22:28:00,112.314,112.356,112.314,112.353,367800004.0
2005-07-14 22:29:00,112.313,112.317,112.31,112.311,187999999.0
2005-07-14 22:30:00,112.353,112.354,112.321,112.321,281100005.0
2005-07-14 22:31:00,112.313,112.313,112.301,112.31,223800002.0
2005-07-14 22:32:00,112.326,112.342,112.307,112.339,422600002.0
2005-07-14 22:33:00,112.328,112.359,112.31,112.354,468399997.0
2005-07-14 22:34:00,112.324,112.358,112.316,112.319,809399997.0
2005-07-14 22:35:00,112.335,112.343,112.306,112.327,215299998.0
2005-07-14 22:36:00,112.336,112.336,112.28,112.315,560699997.0
2005-07-14 22:37:00,112.315,112.33,112.286,112.295,332299997.0
2005-07-14 22:38:00,112.309,112.327,112.296,112.326,133199997.0
2005-07-14 22:39:00,112.29,112.333,112.29,112.297,165999998.0
2005-07-14 22:40:00,112.293,112.312,112.287,112.3,738300004.0
2005-07-14 22:41:00,112.315,112.319,112.292,112.308,379799996.0
2005-07-14 22:42:00,112.29,112.295,112.29,112.29,268699998.0
2005-07-14 22:43:00,112.285,112.327,112.281,112.309,386299996.0
2005-07-14 22:44:00,112.306,112.324,112.301,112.305,290600005.0
2005-07-14 22:45:00,112.32,112.33,112.29,112.303,540000003.0
2005-07-14 22:46:00,112.297,112.321,112.274,112.292,337599997.0
2005-07-14 22:47:00,112.315,112.332,112.294,112.294,343400001.0
2005-07-14 22:48:00,112.314,112.317,112.283,112.292,294600000.0
2005-07-14 22:49:00,112.316,112.325,112.311,112.315,210999997.0
2005-07-14 22:50:00,112.292,112.292,112.277,112.28,496000006.0
2005-07-14 22:51:00,112.288,112.318,112.286,112.29,306500002.0
2005-07-14 22:52:00,112.297,112.33,112.291,112.312,197899998.0
2005-07-14 22:53:00,112.291,112.339,112.278,112.278,349500000.0
2005-07-14 22:54:00,112.278,112.318,112.268,112.29,161299998.0
2005-07-14 22:55:00,112.287,112.32,112.287,112.299,456900003.0
2005-07-14 22:56:00,112.298,112.312,112.289,112.31,284499995.0
2005-07-14 22:57:00,112.318,112.34,112.311,112.316,384699999.0
2005-07-14 22:58:00,112.335,112.357,112.319,112.332,174500004.0
2005-07-14 22:59:00,112.323,112.362,112.323,112.36,459800002.0
2005-07-14 23:00:00,112.353,112.361,112.313,112.361,357199996.0
2005-07-14 23:01:00,112.387,112.387,112.328,112.362,250200000.0
2005-07-14 23:02:00,112.365,112.373,112.317,112.373,294700001.0
2005-07-14 23:03:00,112.37,112.385,112.335,112.335,223400004.0
2005-07-14 23:04:00,112.35,112.382,112.344,112.358,128000003.0
2005-07-14 23:05:00,112.397,112.398,112.366,112.376,378799999.0
2005-07-14 23:06:00,112.358,112.39,112.348,112.352,364200002.0
2005-07-14 23:07:00,112.353,112.392,112.345,112.375,320600003.0
2005-07-14 23:08:00,112.353,112.381,112.348,112.352,381299999.0
2005-07-14 23:09:00,112.34,112.374,112.336,112.358,147799998.0
2005-07-14 23:10:00,112.362,112.384,112.362,112.37,257399996.0
2005-07-14 23:11:00,112.363,112.38,112.347,112.373,138400000.0
2005-07-14 23:12:00,112.373,112.373,112.338,112.36,400599993.0
2005-07-14 23:13:00,112.378,112.384,112.33,112.338,258599996.0
2005-07-14 23:14:00,112.336,112.366,112.336,112.35,276299996.0
2005-07-14 23:15:00,112.345,112.371,112.333,112.349,263200001.0
2005-07-14 23:16:00,112.338,112.353,112.338,112.35,221699999.0
2005-07-14 23:17:00,112.363,112.369,112.336,112.344,160499998.0
2005-07-14 23:18:00,112.347,112.363,112.329,112.353,261999995.0
2005-07-14 23:19:00,112.344,112.364,112.327,112.327,166700001.0
2005-07-14 23:20:00,112.341,112.352,112.336,112.347,117300004.0
2005-07-14 23:21:00,112.351,112.362,112.332,112.353,208600002.0
2005-07-14 23:22:00,112.357,112.367,112.33,112.344,112500003.0
2005-07-14 23:23:00,112.345,112.347,112.34,112.34,85699999.0
2005-07-14 23:24:00,112.352,112.356,112.33,112.343,267400002.0
2005-07-14 23:25:00,112.359,112.365,112.339,112.362,438100008.0
2005-07-14 23:26:00,112.333,112.364,112.333,112.348,280800001.0
2005-07-14 23:27:00,112.34,112.351,112.328,112.351,269100000.0
2005-07-14 23:28:00,112.348,112.367,112.335,112.335,166600001.0
2005-07-14 23:29:00,112.343,112.345,112.34,112.34,109800001.0
2005-07-14 23:30:00,112.32,112.369,112.317,112.344,282099997.0
2005-07-14 23:31:00,112.347,112.356,112.328,112.334,225300000.0
2005-07-14 23:32:00,112.338,112.357,112.333,112.357,270200000.0
2005-07-14 23:33:00,112.333,112.35,112.33,112.339,294600000.0
2005-07-14 23:34:00,112.329,112.359,112.326,112.347,307199999.0
2005-07-14 23:35:00,112.335,112.338,112.328,112.328,243900004.0
2005-07-14 23:36:00,112.358,112.373,112.339,112.372,179499998.0
2005-07-14 23:37:00,112.337,112.349,112.337,112.341,167799999.0
2005-07-14 23:38:00,112.325,112.36,112.319,112.336,264899999.0
2005-07-14 23:39:00,112.358,112.358,112.334,112.351,342699996.0
2005-07-14 23:40:00,112.333,112.346,112.32,112.336,529899993.0
2005-07-14 23:41:00,112.305,112.328,112.298,112.315,396100005.0
2005-07-14 23:42:00,112.337,112.345,112.312,112.312,184399999.0
2005-07-14 23:43:00,112.294,112.309,112.287,112.309,233900001.0
2005-07-14 23:44:00,112.318,112.329,112.307,112.316,199600003.0
2005-07-14 23:45:00,112.302,112.312,112.291,112.302,322700000.0
2005-07-14 23:46:00,112.281,112.281,112.263,112.263,272100006.0
2005-07-14 23:47:00,112.271,112.285,112.262,112.267,329799994.0
2005-07-14 23:48:00,112.295,112.295,112.245,112.255,135300000.0
2005-07-14 23:49:00,112.252,112.252,112.233,112.233,161600002.0
2005-07-14 23:50:00,112.227,112.267,112.225,112.248,279900000.0
2005-07-14 23:51:00,112.245,112.274,112.237,112.274,531100007.0
2005-07-14 23:52:00,112.273,112.287,112.252,112.279,149499999.0
2005-07-14 23:53:00,112.269,112.27,112.238,112.238,287200000.0
2005-07-14 23:54:00,112.232,112.26,112.226,112.243,140699999.0
2005-07-14 23:55:00,112.232,112.238,112.23,112.237,140800002.0
2005-07-14 23:56:00,112.268,112.275,112.243,112.249,326799995.0
2005-07-14 23:57:00,112.245,112.273,112.239,112.239,155300001.0
2005-07-14 23:58:00,112.232,112.258,112.231,112.258,150300000.0
2005-07-14 23:59:00,112.242,112.251,112.222,112.222,265499998.0
2005-07-15 00:00:00,112.267,112.27,112.246,112.268,153100000.0
2005-07-15 00:01:00,112.238,112.24,112.215,112.215,207399994.0
2005-07-15 00:02:00,112.21,112.213,112.204,112.208,89800002.0
2005-07-15 00:03:00,112.227,112.241,112.205,112.205,224699996.0
2005-07-15 00:04:00,112.203,112.25,112.197,112.218,386100000.0
2005-07-15 00:05:00,112.202,112.259,112.197,112.259,254899998.0
2005-07-15 00:06:00,112.22,112.225,112.218,112.225,115399998.0
2005-07-15 00:07:00,112.258,112.258,112.214,112.214,201900002.0
2005-07-15 00:08:00,112.234,112.26,112.22,112.246,211399994.0
2005-07-15 00:09:00,112.207,112.215,112.207,112.208,237400000.0
2005-07-15 00:10:00,112.225,112.237,112.211,112.236,201900004.0
2005-07-15 00:11:00,112.232,112.233,112.215,112.221,274699997.0
2005-07-15 00:12:00,112.233,112.262,112.233,112.256,252299997.0
2005-07-15 00:13:00,112.265,112.27,112.249,112.27,347300000.0
2005-07-15 00:14:00,112.272,112.281,112.26,112.276,279700001.0
2005-07-15 00:15:00,112.255,112.285,112.255,112.277,367099996.0
2005-07-15 00:16:00,112.257,112.287,112.256,112.277,268099997.0
2005-07-15 00:17:00,112.244,112.249,112.231,112.231,169200003.0
2005-07-15 00:18:00,112.23,112.266,112.222,112.263,133600002.0
2005-07-15 00:19:00,112.224,112.242,112.213,112.232,187100000.0
2005-07-15 00:20:00,112.235,112.251,112.222,112.248,205900002.0
2005-07-15 00:21:00,112.211,112.224,112.21,112.223,349000001.0
2005-07-15 00:22:00,112.241,112.252,112.234,112.244,232599994.0
2005-07-15 00:23:00,112.272,112.28,112.218,112.22,283400004.0
2005-07-15 00:24:00,112.224,112.283,112.222,112.249,291999996.0
2005-07-15 00:25:00,112.233,112.259,112.225,112.245,574000000.0
2005-07-15 00:26:00,112.252,112.26,112.226,112.232,194400001.0
2005-07-15 00:27:00,112.24,112.259,112.22,112.22,168999994.0
2005-07-15 00:28:00,112.227,112.25,112.227,112.249,224399997.0
2005-07-15 00:29:00,112.267,112.279,112.249,112.279,169299997.0
2005-07-15 00:30:00,112.247,112.265,112.247,112.251,219199999.0
2005-07-15 00:31:00,112.252,112.27,112.223,112.223,314099994.0
2005-07-15 00:32:00,112.228,112.241,112.211,112.211,263899999.0
2005-07-15 00:33:00,112.228,112.238,112.213,112.222,261500004.0
2005-07-15 00:34:00,112.245,112.247,112.227,112.229,183199996.0
2005-07-15 00:35:00,112.252,112.26,112.217,112.243,310100001.0
2005-07-15 00:36:00,112.27,112.274,112.238,112.249,193699999.0
2005-07-15 00:37:00,112.275,112.277,112.216,112.216,324399993.0
2005-07-15 00:38:00,112.224,112.251,112.224,112.234,284700000.0
2005-07-15 00:39:00,112.222,112.222,112.211,112.217,256100000.0
2005-07-15 00:40:00,112.253,112.253,112.223,112.231,362299997.0
2005-07-15 00:41:00,112.25,112.26,112.233,112.258,215500004.0
2005-07-15 00:42:00,112.247,112.247,112.209,112.214,286099999.0
2005-07-15 00:43:00,112.245,112.253,112.229,112.24,201600003.0
2005-07-15 00:44:00,112.244,112.254,112.226,112.235,254299999.0
2005-07-15 00:45:00,112.238,112.246,112.222,112.235,293699996.0
2005-07-15 00:46:00,112.23,112.248,112.224,112.236,146999999.0
2005-07-15 00:47:00,112.215,112.215,112.213,112.215,99600000.0
2005-07-15 00:48:00,112.237,112.248,112.23,112.234,153000003.0
2005-07-15 00:49:00,112.234,112.251,112.229,112.247,335399998.0
2005-07-15 00:50:00,112.227,112.266,112.227,112.24,158600000.0
2005-07-15 00:51:00,112.253,112.284,112.253,112.269,227600002.0
2005-07-15 00:52:00,112.267,112.309,112.267,112.283,349999995.0
2005-07-15 00:53:00,112.277,112.315,112.277,112.292,387600007.0
2005-07-15 00:54:00,112.315,112.316,112.297,112.298,318699992.0
2005-07-15 00:55:00,112.3,112.315,112.295,112.314,276299999.0
2005-07-15 00:56:00,112.273,112.315,112.27,112.311,269599999.0
2005-07-15 00:57:00,112.282,112.324,112.282,112.305,235600003.0
2005-07-15 00:58:00,112.315,112.321,112.283,112.288,142199999.0
2005-07-15 00:59:00,112.327,112.336,112.29,112.29,137399999.0
2005-07-15 01:00:00,112.287,112.295,112.266,112.27,326399998.0
2005-07-15 01:01:00,112.277,112.277,112.257,112.262,374700006.0
2005-07-15 01:02:00,112.27,112.315,112.27,112.311,283500005.0
2005-07-15 01:03:00,112.323,112.332,112.297,112.302,219799997.0
2005-07-15 01:04:00,112.299,112.317,112.277,112.317,241700002.0
2005-07-15 01:05:00,112.293,112.336,112.293,112.329,133499999.0
2005-07-15 01:06:00,112.32,112.348,112.316,112.324,248099999.0
2005-07-15 01:07:00,112.345,112.348,112.307,112.317,107999999.0
2005-07-15 01:08:00,112.285,112.334,112.282,112.327,292400001.0
2005-07-15 01:09:00,112.31,112.33,112.304,112.316,264100002.0
2005-07-15 01:10:00,112.335,112.346,112.318,112.328,277199998.0
2005-07-15 01:11:00,112.32,112.351,112.308,112.343,283999997.0
2005-07-15 01:12:00,112.336,112.354,112.324,112.354,378799997.0
2005-07-15 01:13:00,112.351,112.36,112.323,112.36,148699998.0
2005-07-15 01:14:00,112.358,112.358,112.319,112.32,259500007.0
2005-07-15 01:15:00,112.348,112.361,112.339,112.353,217200002.0
2005-07-15 01:16:00,112.37,112.37,112.335,112.362,167899999.0
2005-07-15 01:17:00,112.351,112.365,112.34,112.34,203699997.0
2005-07-15 01:18:00,112.378,112.379,112.329,112.334,171400002.0
2005-07-15 01:19:00,112.325,112.354,112.325,112.351,254600000.0
2005-07-15 01:20:00,112.35,112.352,112.323,112.324,209000001.0
2005-07-15 01:21:00,112.355,112.355,112.325,112.334,104400000.0
2005-07-15 01:22:00,112.35,112.358,112.335,112.335,349700002.0
2005-07-15 01:23:00,112.332,112.371,112.331,112.366,379900002.0
2005-07-15 01:24:00,112.341,112.362,112.341,112.361,230499997.0
2005-07-15 01:25:00,112.34,112.345,112.337,112.345,226800005.0
2005-07-15 01:26:00,112.378,112.379,112.352,112.357,287200002.0
2005-07-15 01:27:00,112.388,112.388,112.331,112.335,376499993.0
2005-07-15 01:28:00,112.333,112.335,112.326,112.333,189199996.0
2005-07-15 01:29:00,112.337,112.368,112.337,112.366,309800002.0
2005-07-15 01:30:00,112.33,112.348,112.33,112.341,43100000.0
2005-07-15 01:31:00,112.345,112.369,112.345,112.355,244500003.0
2005-07-15 01:32:00,112.34,112.342,112.331,112.338,184899994.0
2005-07-15 01:33:00,112.357,112.37,112.341,112.364,286700002.0
2005-07-15 01:34:00,112.343,112.37,112.333,112.335,228600003.0
2005-07-15 01:35:00,112.36,112.364,112.333,112.334,228599997.0
2005-07-15 01:36:00,112.33,112.364,112.326,112.36,117499998.0
2005-07-15 01:37:00,112.338,112.369,112.327,112.327,170300003.0
2005-07-15 01:38:00,112.34,112.359,112.326,112.339,268399997.0
2005-07-15 01:39:00,112.307,112.321,112.3,112.3,86000001.0
2005-07-15 01:40:00,112.301,112.301,112.293,112.3,38200000.0
2005-07-15 01:41:00,112.342,112.35,112.314,112.314,166299998.0
2005-07-15 01:42:00,112.32,112.353,112.32,112.338,323399994.0
2005-07-15 01:43:00,112.327,112.37,112.326,112.358,205100002.0
2005-07-15 01:44:00,112.336,112.365,112.336,112.356,256199998.0
2005-07-15 01:45:00,112.355,112.373,112.34,112.366,277299995.0
2005-07-15 01:46:00,112.355,112.361,112.34,112.358,179400000.0
2005-07-15 01:47:00,112.355,112.373,112.354,112.355,216500000.0
2005-07-15 01:48:00,112.38,112.384,112.357,112.371,204500001.0
2005-07-15 01:49:00,112.35,112.351,112.345,112.351,81400003.0
2005-07-15 01:50:00,112.348,112.363,112.348,112.36,187300003.0
2005-07-15 01:51:00,112.352,112.371,112.332,112.335,361500000.0
2005-07-15 01:52:00,112.335,112.335,112.306,112.306,121299999.0
2005-07-15 01:53:00,112.333,112.335,112.312,112.312,202500002.0
2005-07-15 01:54:00,112.306,112.335,112.306,112.312,318700006.0
2005-07-15 01:55:00,112.309,112.319,112.29,112.311,168300001.0
2005-07-15 01:56:00,112.265,112.296,112.262,112.29,306399997.0
2005-07-15 01:57:00,112.267,112.293,112.261,112.265,215399998.0
2005-07-15 01:58:00,112.263,112.294,112.262,112.277,332000000.0
2005-07-15 01:59:00,112.278,112.33,112.278,112.301,393299995.0
2005-07-15 02:00:00,112.285,112.292,112.277,112.292,102700001.0
2005-07-15 02:01:00,112.293,112.331,112.293,112.331,194100001.0
2005-07-15 02:02:00,112.32,112.339,112.31,112.315,296899997.0
2005-07-15 02:03:00,112.3,112.329,112.3,112.329,279800005.0
2005-07-15 02:04:00,112.31,112.315,112.305,112.305,135400002.0
2005-07-15 02:05:00,112.31,112.315,112.299,112.315,231500000.0
2005-07-15 02:06:00,112.32,112.345,112.315,112.318,277999996.0
2005-07-15 02:07:00,112.317,112.356,112.317,112.356,114700001.0
2005-07-15 02:08:00,112.35,112.354,112.321,112.325,203099999.0
2005-07-15 02:09:00,112.332,112.35,112.33,112.34,198199993.0
2005-07-15 02:10:00,112.357,112.369,112.338,112.359,323000000.0
2005-07-15 02:11:00,112.355,112.38,112.344,112.373,216199994.0
2005-07-15 02:12:00,112.359,112.37,112.359,112.365,346799991.0
2005-07-15 02:13:00,112.362,112.367,112.339,112.339,191400001.0
2005-07-15 02:14:00,112.329,112.362,112.324,112.346,420400003.0
2005-07-15 02:15:00,112.327,112.348,112.3,112.3,244400003.0
2005-07-15 02:16:00,112.3,112.3,112.281,112.296,270100005.0
2005-07-15 02:17:00,112.287,112.287,112.256,112.264,140499997.0
2005-07-15 02:18:00,112.252,112.252,112.239,112.241,194699998.0
2005-07-15 02:19:00,112.231,112.265,112.231,112.265,211300001.0
2005-07-15 02:20:00,112.275,112.335,112.269,112.27,292800003.0
2005-07-15 02:21:00,112.254,112.271,112.249,112.254,307700006.0
2005-07-15 02:22:00,112.255,112.294,112.254,112.283,152500002.0
2005-07-15 02:23:00,112.276,112.316,112.264,112.264,253699999.0
2005-07-15 02:24:00,112.266,112.271,112.24,112.244,212900003.0
2005-07-15 02:25:00,112.259,112.286,112.259,112.273,188599999.0
2005-07-15 02:26:00,112.242,112.281,112.236,112.256,262900002.0
2005-07-15 02:27:00,112.251,112.266,112.244,112.256,261200006.0
2005-07-15 02:28:00,112.243,112.262,112.228,112.228,349499997.0
2005-07-15 02:29:00,112.262,112.268,112.239,112.239,248100000.0
2005-07-15 02:30:00,112.25,112.281,112.232,112.272,224000000.0
2005-07-15 02:31:00,112.262,112.285,112.262,112.269,272599997.0
2005-07-15 02:32:00,112.261,112.287,112.261,112.286,216499995.0
2005-07-15 02:33:00,112.257,112.257,112.234,112.234,248000002.0
2005-07-15 02:34:00,112.242,112.252,112.24,112.247,300500003.0
2005-07-15 02:35:00,112.264,112.278,112.258,112.26,216500001.0
2005-07-15 02:36:00,112.263,112.267,112.242,112.261,280800000.0
2005-07-15 02:37:00,112.264,112.292,112.264,112.286,174200001.0
2005-07-15 02:38:00,112.278,112.283,112.26,112.26,39300000.0
2005-07-15 02:39:00,112.265,112.292,112.265,112.272,105300003.0
2005-07-15 02:40:00,112.274,112.282,112.271,112.276,347300002.0
2005-07-15 02:41:00,112.27,112.299,112.26,112.285,453900001.0
2005-07-15 02:42:00,112.253,112.289,112.253,112.275,326500001.0
2005-07-15 02:43:00,112.259,112.259,112.237,112.251,289499998.0
2005-07-15 02:44:00,112.263,112.302,112.26,112.297,188900002.0
2005-07-15 02:45:00,112.267,112.281,112.254,112.275,372300003.0
2005-07-15 02:46:00,112.273,112.297,112.257,112.261,404000000.0
2005-07-15 02:47:00,112.249,112.304,112.247,112.271,179299995.0
2005-07-15 02:48:00,112.267,112.285,112.257,112.284,371900001.0
2005-07-15 02:49:00,112.245,112.245,112.235,112.243,171599999.0
2005-07-15 02:50:00,112.233,112.261,112.227,112.24,317000005.0
2005-07-15 02:51:00,112.242,112.249,112.225,112.234,163300001.0
2005-07-15 02:52:00,112.24,112.269,112.229,112.25,332000000.0
2005-07-15 02:53:00,112.263,112.274,112.235,112.263,198800001.0
2005-07-15 02:54:00,112.217,112.236,112.211,112.212,241700000.0
2005-07-15 02:55:00,112.216,112.216,112.172,112.172,131700000.0
2005-07-15 02:56:00,112.158,112.171,112.155,112.166,223400002.0
2005-07-15 02:57:00,112.185,112.223,112.174,112.185,235099999.0
2005-07-15 02:58:00,112.185,112.197,112.171,112.171,59700000.0
2005-07-15 02:59:00,112.173,112.186,112.153,112.159,212800000.0
2005-07-15 03:00:00,112.191,112.218,112.154,112.154,254399996.0
2005-07-15 03:01:00,112.175,112.218,112.162,112.218,244199997.0
2005-07-15 03:02:00,112.137,112.137,112.115,112.115,270999999.0
2005-07-15 03:03:00,112.115,112.124,112.113,112.124,233500000.0
2005-07-15 03:04:00,112.131,112.14,112.119,112.14,324599992.0
2005-07-15 03:05:00,112.155,112.17,112.139,112.14,182699999.0
2005-07-15 03:06:00,112.128,112.128,112.11,112.116,308600003.0
2005-07-15 03:07:00,112.118,112.171,112.118,112.133,461299997.0
2005-07-15 03:08:00,112.133,112.146,112.119,112.127,171499998.0
2005-07-15 03:09:00,112.135,112.152,112.135,112.139,229300001.0
2005-07-15 03:10:00,112.133,112.168,112.13,112.146,334400005.0
2005-07-15 03:11:00,112.152,112.173,112.151,112.153,200999999.0
2005-07-15 03:12:00,112.138,112.167,112.138,112.162,454200009.0
2005-07-15 03:13:00,112.153,112.153,112.142,112.146,241400002.0
2005-07-15 03:14:00,112.155,112.184,112.155,112.156,94700000.0
2005-07-15 03:15:00,112.188,112.189,112.141,112.144,216100003.0
2005-07-15 03:16:00,112.145,112.18,112.139,112.17,297400001.0
2005-07-15 03:17:00,112.16,112.183,112.152,112.152,270499998.0
2005-07-15 03:18:00,112.154,112.163,112.13,112.135,142300001.0
2005-07-15 03:19:00,112.123,112.132,112.116,112.132,218200002.0
2005-07-15 03:20:00,112.145,112.15,112.127,112.13,157800002.0
2005-07-15 03:21:00,112.155,112.166,112.117,112.117,167899997.0
2005-07-15 03:22:00,112.122,112.15,112.122,112.133,226399999.0
2005-07-15 03:23:00,112.127,112.168,112.127,112.16,182100002.0
2005-07-15 03:24:00,112.117,112.122,112.113,112.116,243499999.0
2005-07-15 03:25:00,112.132,112.137,112.097,112.097,239100001.0
2005-07-15 03:26:00,112.11,112.141,112.106,112.133,204200000.0
2005-07-15 03:27:00,112.102,112.131,112.101,112.112,214199998.0
2005-07-15 03:28:00,112.1,112.12,112.096,112.11,277799993.0
2005-07-15 03:29:00,112.107,112.126,112.1,112.113,411799999.0
2005-07-15 03:30:00,112.122,112.14,112.098,112.11,286900005.0
2005-07-15 03:31:00,112.113,112.137,112.105,112.131,337599998.0
2005-07-15 03:32:00,112.132,112.132,112.107,112.127,347999993.0
2005-07-15 03:33:00,112.103,112.134,112.103,112.129,307400005.0
2005-07-15 03:34:00,112.127,112.146,112.102,112.14,323999999.0
2005-07-15 03:35:00,112.137,112.144,112.113,112.124,419799996.0
2005-07-15 03:36:00,112.12,112.141,112.114,112.12,234900003.0
2005-07-15 03:37:00,112.117,112.131,112.116,112.116,189999999.0
2005-07-15 03:38:00,112.125,112.136,112.117,112.117,136400005.0
2005-07-15 03:39:00,112.137,112.14,112.113,112.114,91599997.0
2005-07-15 03:40:00,112.125,112.13,112.081,112.092,249999995.0
2005-07-15 03:41:00,112.083,112.083,112.074,112.074,101400002.0
2005-07-15 03:42:00,112.072,112.072,112.06,112.069,382000000.0
2005-07-15 03:43:00,112.068,112.093,112.068,112.073,178200001.0
2005-07-15 03:44:00,112.09,112.1,112.057,112.079,265100004.0
2005-07-15 03:45:00,112.102,112.117,112.102,112.107,155900000.0
2005-07-15 03:46:00,112.103,112.121,112.094,112.113,179400003.0
2005-07-15 03:47:00,112.112,112.13,112.11,112.123,291599999.0
2005-07-15 03:48:00,112.114,112.125,112.103,112.104,282299997.0
2005-07-15 03:49:00,112.118,112.118,112.105,112.105,213500001.0
2005-07-15 03:50:00,112.11,112.119,112.109,112.114,109700001.0
2005-07-15 03:51:00,112.105,112.133,112.096,112.119,303000005.0
2005-07-15 03:52:00,112.12,112.139,112.119,112.135,210400005.0
2005-07-15 03:53:00,112.113,112.122,112.113,112.115,239200006.0
2005-07-15 03:54:00,112.127,112.147,112.127,112.142,153200000.0
2005-07-15 03:55:00,112.136,112.149,112.136,112.141,252900002.0
2005-07-15 03:56:00,112.133,112.168,112.125,112.153,263300002.0
2005-07-15 03:57:00,112.135,112.165,112.131,112.157,331299997.0
2005-07-15 03:58:00,112.141,112.161,112.139,112.15,197000002.0
2005-07-15 03:59:00,112.155,112.155,112.145,112.145,334200000.0
2005-07-15 04:00:00,112.156,112.163,112.141,112.153,71800001.0
2005-07-15 04:01:00,112.147,112.175,112.147,112.17,231700006.0
2005-07-15 04:02:00,112.16,112.173,112.155,112.173,399300004.0
2005-07-15 04:03:00,112.172,112.172,112.138,112.144,212799997.0
2005-07-15 04:04:00,112.128,112.154,112.115,112.149,250400005.0
2005-07-15 04:05:00,112.14,112.163,112.135,112.153,251500001.0
2005-07-15 04:06:00,112.138,112.142,112.133,112.137,358499998.0
2005-07-15 04:07:00,112.17,112.173,112.13,112.173,295700005.0
2005-07-15 04:08:00,112.128,112.167,112.122,112.15,231999994.0
2005-07-15 04:09:00,112.14,112.163,112.128,112.128,261399997.0
2005-07-15 04:10:00,112.132,112.147,112.124,112.124,158099999.0
2005-07-15 04:11:00,112.147,112.164,112.122,112.122,255599995.0
2005-07-15 04:12:00,112.13,112.152,112.122,112.152,235600001.0
2005-07-15 04:13:00,112.135,112.155,112.135,112.155,123299998.0
2005-07-15 04:14:00,112.145,112.157,112.133,112.157,277200005.0
2005-07-15 04:15:00,112.138,112.143,112.133,112.138,301299999.0
2005-07-15 04:16:00,112.162,112.166,112.144,112.155,396699995.0
2005-07-15 04:17:00,112.143,112.169,112.14,112.16,149000004.0
2005-07-15 04:18:00,112.136,112.174,112.136,112.155,315700005.0
2005-07-15 04:19:00,112.138,112.17,112.123,112.168,151499998.0
2005-07-15 04:20:00,112.132,112.167,112.131,112.166,308100005.0
2005-07-15 04:21:00,112.148,112.172,112.143,112.143,392699997.0
2005-07-15 04:22:00,112.162,112.166,112.147,112.149,241100001.0
2005-07-15 04:23:00,112.15,112.173,112.15,112.16,234000002.0
2005-07-15 04:24:00,112.164,112.185,112.163,112.185,322299998.0
2005-07-15 04:25:00,112.175,112.178,112.145,112.17,421799998.0
2005-07-15 04:26:00,112.148,112.168,112.137,112.144,268799999.0
2005-07-15 04:27:00,112.146,112.175,112.133,112.133,346599998.0
2005-07-15 04:28:00,112.145,112.161,112.129,112.132,360099989.0
2005-07-15 04:29:00,112.148,112.184,112.148,112.162,260199999.0
2005-07-15 04:30:00,112.138,112.175,112.138,112.157,230699999.0
2005-07-15 04:31:00,112.147,112.172,112.146,112.161,246799996.0
2005-07-15 04:32:00,112.148,112.176,112.142,112.156,199700002.0
2005-07-15 04:33:00,112.155,112.183,112.155,112.178,178400002.0
2005-07-15 04:34:00,112.13,112.159,112.123,112.151,70800000.0
2005-07-15 04:35:00,112.157,112.182,112.157,112.179,146699999.0
2005-07-15 04:36:00,112.169,112.172,112.144,112.168,218899998.0
2005-07-15 04:37:00,112.172,112.172,112.137,112.137,179600000.0
2005-07-15 04:38:00,112.168,112.177,112.142,112.142,284700004.0
2005-07-15 04:39:00,112.148,112.161,112.129,112.145,156299998.0
2005-07-15 04:40:00,112.145,112.165,112.134,112.148,331700001.0
2005-07-15 04:41:00,112.14,112.162,112.133,112.146,215200000.0
2005-07-15 04:42:00,112.152,112.178,112.152,112.162,290800001.0
2005-07-15 04:43:00,112.143,112.17,112.136,112.156,274999992.0
2005-07-15 04:44:00,112.155,112.174,112.135,112.137,255699998.0
2005-07-15 04:45:00,112.155,112.166,112.142,112.152,151499998.0
2005-07-15 04:46:00,112.13,112.173,112.127,112.153,276900001.0
2005-07-15 04:47:00,112.137,112.144,112.132,112.144,263999998.0
2005-07-15 04:48:00,112.142,112.174,112.141,112.161,336300001.0
2005-07-15 04:49:00,112.137,112.143,112.132,112.14,266999999.0
2005-07-15 04:50:00,112.153,112.162,112.138,112.138,274700008.0
2005-07-15 04:51:00,112.16,112.165,112.142,112.157,330000000.0
2005-07-15 04:52:00,112.168,112.173,112.148,112.163,201999998.0
2005-07-15 04:53:00,112.143,112.143,112.133,112.133,137499998.0
2005-07-15 04:54:00,112.147,112.16,112.13,112.149,271600000.0
2005-07-15 04:55:00,112.157,112.172,112.139,112.14,186400002.0
2005-07-15 04:56:00,112.147,112.181,112.135,112.181,214100000.0
2005-07-15 04:57:00,112.168,112.168,112.131,112.133,250000002.0
2005-07-15 04:58:00,112.132,112.171,112.129,112.154,238100000.0
2005-07-15 04:59:00,112.158,112.166,112.144,112.15,285700003.0
2005-07-15 05:00:00,112.135,112.135,112.13,112.135,315999998.0
2005-07-15 05:01:00,112.172,112.175,112.141,112.152,318900004.0
2005-07-15 05:02:00,112.148,112.165,112.127,112.162,227500001.0
2005-07-15 05:03:00,112.135,112.159,112.135,112.159,158100001.0
2005-07-15 05:04:00,112.135,112.135,112.127,112.13,239099996.0
2005-07-15 05:05:00,112.168,112.175,112.142,112.159,252600005.0
2005-07-15 05:06:00,112.165,112.17,112.129,112.129,293099994.0
2005-07-15 05:07:00,112.166,112.172,112.132,112.132,203499998.0
2005-07-15 05:08:00,112.156,112.162,112.15,112.152,182600001.0
2005-07-15 05:09:00,112.168,112.168,112.137,112.145,227700004.0
2005-07-15 05:10:00,112.143,112.159,112.141,112.145,263499998.0
2005-07-15 05:11:00,112.152,112.179,112.152,112.16,201599995.0
2005-07-15 05:12:00,112.147,112.166,112.147,112.163,274999992.0
2005-07-15 05:13:00,112.157,112.185,112.157,112.185,275000004.0
2005-07-15 05:14:00,112.155,112.155,112.155,112.155,267099999.0
2005-07-15 05:15:00,112.154,112.167,112.15,112.159,176400001.0
2005-07-15 05:16:00,112.168,112.184,112.154,112.184,469800004.0
2005-07-15 05:17:00,112.188,112.188,112.153,112.154,274700000.0
2005-07-15 05:18:00,112.165,112.172,112.142,112.147,225399997.0
2005-07-15 05:19:00,112.157,112.176,112.134,112.134,261100002.0
2005-07-15 05:20:00,112.155,112.166,112.139,112.139,168099998.0
2005-07-15 05:21:00,112.139,112.175,112.139,112.165,407299996.0
2005-07-15 05:22:00,112.132,112.14,112.131,112.137,281300002.0
2005-07-15 05:23:00,112.172,112.173,112.144,112.171,252099998.0
2005-07-15 05:24:00,112.178,112.18,112.142,112.142,211200004.0
2005-07-15 05:25:00,112.125,112.158,112.122,112.126,236300003.0
2005-07-15 05:26:00,112.105,112.152,112.105,112.143,249100002.0
2005-07-15 05:27:00,112.117,112.146,112.106,112.106,284900004.0
2005-07-15 05:28:00,112.107,112.121,112.092,112.092,151400000.0
2005-07-15 05:29:00,112.094,112.106,112.079,112.093,240900005.0
2005-07-15 05:30:00,112.093,112.105,112.085,112.097,110800002.0
2005-07-15 05:31:00,112.096,112.122,112.095,112.095,149799996.0
2005-07-15 05:32:00,112.103,112.129,112.093,112.105,351499997.0
2005-07-15 05:33:00,112.103,112.132,112.102,112.112,321700000.0
2005-07-15 05:34:00,112.095,112.125,112.095,112.112,349699997.0
2005-07-15 05:35:00,112.103,112.103,112.089,112.09,362900004.0
2005-07-15 05:36:00,112.095,112.133,112.089,112.133,242000005.0
2005-07-15 05:37:00,112.113,112.131,112.109,112.12,233199998.0
2005-07-15 05:38:00,112.115,112.115,112.105,112.115,170600000.0
2005-07-15 05:39:00,112.115,112.133,112.11,112.11,243200001.0
2005-07-15 05:40:00,112.155,112.155,112.109,112.116,261099996.0
2005-07-15 05:41:00,112.127,112.141,112.109,112.119,176300001.0
2005-07-15 05:42:00,112.135,112.135,112.103,112.104,136600001.0
2005-07-15 05:43:00,112.128,112.139,112.119,112.122,223700004.0
2005-07-15 05:44:00,112.13,112.13,112.106,112.11,179600001.0
2005-07-15 05:45:00,112.113,112.146,112.112,112.146,121099998.0
2005-07-15 05:46:00,112.135,112.147,112.116,112.144,124600000.0
2005-07-15 05:47:00,112.11,112.115,112.11,112.115,180100001.0
2005-07-15 05:48:00,112.12,112.15,112.112,112.148,158500004.0
2005-07-15 05:49:00,112.136,112.153,112.12,112.143,258699999.0
2005-07-15 05:50:00,112.113,112.138,112.108,112.138,302399999.0
2005-07-15 05:51:00,112.15,112.153,112.126,112.144,158500000.0
2005-07-15 05:52:00,112.115,112.119,112.111,112.111,180799997.0
2005-07-15 05:53:00,112.116,112.128,112.113,112.113,261899999.0
2005-07-15 05:54:00,112.153,112.154,112.124,112.143,304499998.0
2005-07-15 05:55:00,112.122,112.122,112.102,112.113,329700005.0
2005-07-15 05:56:00,112.126,112.134,112.102,112.129,437599996.0
2005-07-15 05:57:00,112.135,112.135,112.089,112.089,171399994.0
2005-07-15 05:58:00,112.09,112.106,112.088,112.088,285399998.0
2005-07-15 05:59:00,112.13,112.142,112.103,112.107,388100003.0
2005-07-15 06:00:00,112.105,112.118,112.099,112.099,247300000.0
2005-07-15 06:01:00,112.103,112.126,112.103,112.126,124999998.0
2005-07-15 06:02:00,112.12,112.126,112.107,112.115,259399998.0
2005-07-15 06:03:00,112.123,112.13,112.11,112.11,175600002.0
2005-07-15 06:04:00,112.092,112.128,112.089,112.116,171100005.0
2005-07-15 06:05:00,112.112,112.133,112.111,112.126,84600001.0
2005-07-15 06:06:00,112.113,112.143,112.097,112.136,159100003.0
2005-07-15 06:07:00,112.133,112.134,112.099,112.105,111200001.0
2005-07-15 06:08:00,112.1,112.136,112.089,112.136,361800000.0
2005-07-15 06:09:00,112.112,112.121,112.097,112.101,204000001.0
2005-07-15 06:10:00,112.101,112.13,112.1,112.119,277500001.0
2005-07-15 06:11:00,112.107,112.135,112.104,112.104,245500004.0
2005-07-15 06:12:00,112.138,112.139,112.107,112.113,184000000.0
2005-07-15 06:13:00,112.102,112.115,112.087,112.093,185000000.0
2005-07-15 06:14:00,112.1,112.126,112.087,112.098,208400001.0
2005-07-15 06:15:00,112.1,112.113,112.09,112.11,288400000.0
2005-07-15 06:16:00,112.098,112.108,112.082,112.094,243800003.0
2005-07-15 06:17:00,112.093,112.115,112.069,112.075,444999995.0
2005-07-15 06:18:00,112.072,112.074,112.054,112.065,221700005.0
2005-07-15 06:19:00,112.082,112.09,112.059,112.071,118999999.0
2005-07-15 06:20:00,112.045,112.107,112.045,112.09,293900002.0
2005-07-15 06:21:00,112.051,112.088,112.051,112.073,169599999.0
2005-07-15 06:22:00,112.037,112.071,112.037,112.055,219499993.0
2005-07-15 06:23:00,112.08,112.088,112.066,112.086,209699997.0
2005-07-15 06:24:00,112.07,112.088,112.057,112.08,278699999.0
2005-07-15 06:25:00,112.085,112.093,112.068,112.086,298700001.0
2005-07-15 06:26:00,112.062,112.07,112.049,112.06,293899998.0
2005-07-15 06:27:00,112.077,112.1,112.077,112.088,216999999.0
2005-07-15 06:28:00,112.09,112.09,112.066,112.072,187599995.0
2005-07-15 06:29:00,112.068,112.095,112.064,112.076,212099999.0
2005-07-15 06:30:00,112.079,112.09,112.068,112.09,339199995.0
2005-07-15 06:31:00,112.055,112.092,112.055,112.071,228100003.0
2005-07-15 06:32:00,112.07,112.11,112.058,112.11,96499999.0
2005-07-15 06:33:00,112.103,112.103,112.074,112.085,203999998.0
2005-07-15 06:34:00,112.1,112.11,112.066,112.066,379300000.0
2005-07-15 06:35:00,112.06,112.083,112.056,112.063,286999994.0
2005-07-15 06:36:00,112.055,112.083,112.051,112.059,391199998.0
2005-07-15 06:37:00,112.062,112.092,112.062,112.07,146999999.0
2005-07-15 06:38:00,112.055,112.073,112.051,112.051,311500004.0
2005-07-15 06:39:00,112.077,112.093,112.067,112.07,260600006.0
2005-07-15 06:40:00,112.065,112.076,112.043,112.071,334500005.0
2005-07-15 06:41:00,112.08,112.085,112.064,112.074,298400000.0
2005-07-15 06:42:00,112.045,112.076,112.041,112.062,259300000.0
2005-07-15 06:43:00,112.077,112.09,112.061,112.066,280699999.0
2005-07-15 06:44:00,112.075,112.083,112.051,112.066,211000002.0
2005-07-15 06:45:00,112.085,112.107,112.08,112.084,393899998.0
2005-07-15 06:46:00,112.092,112.111,112.086,112.104,173800004.0
2005-07-15 06:47:00,112.082,112.121,112.082,112.111,214599998.0
2005-07-15 06:48:00,112.125,112.129,112.086,112.111,280300004.0
2005-07-15 06:49:00,112.118,112.132,112.104,112.104,239600002.0
2005-07-15 06:50:00,112.11,112.118,112.11,112.115,217899996.0
2005-07-15 06:51:00,112.12,112.149,112.109,112.129,274699997.0
2005-07-15 06:52:00,112.117,112.124,112.108,112.123,361800000.0
2005-07-15 06:53:00,112.145,112.155,112.124,112.134,181400001.0
2005-07-15 06:54:00,112.142,112.151,112.124,112.124,182600000.0
2005-07-15 06:55:00,112.115,112.149,112.114,112.12,273299997.0
2005-07-15 06:56:00,112.117,112.118,112.104,112.108,203700005.0
2005-07-15 06:57:00,112.11,112.147,112.106,112.118,376699997.0
2005-07-15 06:58:00,112.107,112.107,112.101,112.102,186300002.0
2005-07-15 06:59:00,112.12,112.158,112.12,112.155,113100000.0
2005-07-15 07:00:00,112.146,112.164,112.131,112.131,176500000.0
2005-07-15 07:01:00,112.14,112.151,112.114,112.136,203500001.0
2005-07-15 07:02:00,112.138,112.154,112.124,112.147,409700000.0
2005-07-15 07:03:00,112.129,112.166,112.122,112.166,447300003.0
2005-07-15 07:04:00,112.165,112.165,112.108,112.126,342000004.0
2005-07-15 07:05:00,112.135,112.166,112.129,112.132,236700004.0
2005-07-15 07:06:00,112.127,112.142,112.118,112.118,179600001.0
2005-07-15 07:07:00,112.123,112.146,112.116,112.116,246399998.0
2005-07-15 07:08:00,112.108,112.136,112.108,112.136,377299999.0
2005-07-15 07:09:00,112.12,112.149,112.111,112.111,328800005.0
2005-07-15 07:10:00,112.124,112.141,112.112,112.125,153500001.0
2005-07-15 07:11:00,112.146,112.151,112.109,112.109,277300001.0
2005-07-15 07:12:00,112.134,112.15,112.096,112.105,217200004.0
2005-07-15 07:13:00,112.129,112.132,112.104,112.12,161100004.0
2005-07-15 07:14:00,112.138,112.144,112.115,112.13,221100000.0
2005-07-15 07:15:00,112.138,112.162,112.12,112.157,272200003.0
2005-07-15 07:16:00,112.137,112.15,112.118,112.121,171700001.0
2005-07-15 07:17:00,112.125,112.125,112.12,112.122,140000001.0
2005-07-15 07:18:00,112.133,112.152,112.125,112.129,160199998.0
2005-07-15 07:19:00,112.147,112.16,112.121,112.133,212699997.0
2005-07-15 07:20:00,112.14,112.169,112.136,112.151,233200004.0
2005-07-15 07:21:00,112.17,112.178,112.153,112.178,298200006.0
2005-07-15 07:22:00,112.182,112.186,112.152,112.179,232900001.0
2005-07-15 07:23:00,112.134,112.155,112.128,112.146,210100002.0
2005-07-15 07:24:00,112.17,112.173,112.142,112.142,344700001.0
2005-07-15 07:25:00,112.148,112.169,112.142,112.169,222599996.0
2005-07-15 07:26:00,112.14,112.15,112.122,112.139,163599997.0
2005-07-15 07:27:00,112.128,112.128,112.116,112.12,536600009.0
2005-07-15 07:28:00,112.11,112.148,112.106,112.148,258900004.0
2005-07-15 07:29:00,112.132,112.15,112.116,112.122,137699998.0
2005-07-15 07:30:00,112.099,112.103,112.095,112.095,262100000.0
2005-07-15 07:31:00,112.108,112.117,112.092,112.103,295099995.0
2005-07-15 07:32:00,112.09,112.101,112.078,112.09,284600003.0
2005-07-15 07:33:00,112.089,112.102,112.089,112.098,150499996.0
2005-07-15 07:34:00,112.107,112.127,112.103,112.122,244700001.0
2005-07-15 07:35:00,112.112,112.151,112.112,112.144,228400006.0
2005-07-15 07:36:00,112.142,112.147,112.112,112.122,229200005.0
2005-07-15 07:37:00,112.127,112.138,112.125,112.131,177300003.0
2005-07-15 07:38:00,112.147,112.158,112.117,112.138,306399997.0
2005-07-15 07:39:00,112.107,112.153,112.107,112.153,201800000.0
2005-07-15 07:40:00,112.143,112.147,112.122,112.126,241600003.0
2005-07-15 07:41:00,112.117,112.131,112.108,112.131,176699997.0
2005-07-15 07:42:00,112.103,112.109,112.103,112.105,57300001.0
2005-07-15 07:43:00,112.127,112.138,112.113,112.122,244899997.0
2005-07-15 07:44:00,112.112,112.113,112.102,112.104,170600002.0
2005-07-15 07:45:00,112.125,112.13,112.107,112.107,173899997.0
2005-07-15 07:46:00,112.088,112.123,112.08,112.106,278100009.0
2005-07-15 07:47:00,112.107,112.142,112.107,112.131,304399994.0
2005-07-15 07:48:00,112.139,112.149,112.122,112.124,336500002.0
2005-07-15 07:49:00,112.117,112.126,112.107,112.107,103000001.0
2005-07-15 07:50:00,112.125,112.131,112.089,112.089,213700002.0
2005-07-15 07:51:00,112.112,112.118,112.112,112.118,91299999.0
2005-07-15 07:52:00,112.13,112.156,112.117,112.156,196800003.0
2005-07-15 07:53:00,112.152,112.157,112.128,112.139,199200003.0
2005-07-15 07:54:00,112.155,112.162,112.121,112.121,352000008.0
2005-07-15 07:55:00,112.123,112.144,112.119,112.137,256800003.0
2005-07-15 07:56:00,112.142,112.15,112.127,112.127,222300001.0
2005-07-15 07:57:00,112.144,112.175,112.136,112.141,157000000.0
2005-07-15 07:58:00,112.14,112.171,112.132,112.132,193599999.0
2005-07-15 07:59:00,112.135,112.149,112.123,112.123,144300002.0
2005-07-15 08:00:00,112.116,112.116,112.098,112.1,258000001.0
2005-07-15 08:01:00,112.119,112.144,112.097,112.097,361899998.0
2005-07-15 08:02:00,112.135,112.137,112.09,112.09,217900000.0
2005-07-15 08:03:00,112.067,112.119,112.067,112.109,357499996.0
2005-07-15 08:04:00,112.079,112.092,112.077,112.088,334600007.0
2005-07-15 08:05:00,112.117,112.146,112.105,112.114,224499996.0
2005-07-15 08:06:00,112.103,112.147,112.102,112.138,204700001.0
2005-07-15 08:07:00,112.093,112.093,112.075,112.075,191499996.0
2005-07-15 08:08:00,112.098,112.117,112.096,112.096,149699999.0
2005-07-15 08:09:00,112.089,112.102,112.089,112.097,152300004.0
2005-07-15 08:10:00,112.103,112.122,112.095,112.116,203599998.0
2005-07-15 08:11:00,112.112,112.14,112.106,112.118,335800000.0
2005-07-15 08:12:00,112.122,112.133,112.117,112.126,386100012.0
2005-07-15 08:13:00,112.12,112.161,112.109,112.155,302400005.0
2005-07-15 08:14:00,112.12,112.127,112.114,112.114,201100001.0
2005-07-15 08:15:00,112.15,112.153,112.115,112.124,315800002.0
2005-07-15 08:16:00,112.138,112.155,112.112,112.136,246400000.0
2005-07-15 08:17:00,112.122,112.158,112.121,112.126,234499998.0
2005-07-15 08:18:00,112.12,112.146,112.111,112.146,259999997.0
2005-07-15 08:19:00,112.114,112.14,112.114,112.135,289500000.0
2005-07-15 08:20:00,112.122,112.132,112.095,112.11,276599995.0
2005-07-15 08:21:00,112.118,112.146,112.117,112.14,158600001.0
2005-07-15 08:22:00,112.13,112.147,112.121,112.13,184300002.0
2005-07-15 08:23:00,112.127,112.153,112.111,112.149,235700003.0
2005-07-15 08:24:00,112.113,112.145,112.113,112.137,256799999.0
2005-07-15 08:25:00,112.108,112.108,112.073,112.073,199799993.0
2005-07-15 08:26:00,112.087,112.117,112.057,112.057,215100000.0
2005-07-15 08:27:00,112.061,112.083,112.027,112.027,163300002.0
2005-07-15 08:28:00,111.995,112.037,111.98,112.027,179400001.0
2005-07-15 08:29:00,112.03,112.042,112.027,112.039,129299999.0
2005-07-15 08:30:00,112.052,112.065,112.052,112.065,211900004.0
2005-07-15 08:31:00,112.09,112.109,112.06,112.06,299700001.0
2005-07-15 08:32:00,112.061,112.102,112.056,112.056,299700001.0
2005-07-15 08:33:00,112.065,112.07,112.039,112.039,130499999.0
2005-07-15 08:34:00,112.042,112.061,112.033,112.033,269300002.0
2005-07-15 08:35:00,112.057,112.081,112.057,112.068,188200003.0
2005-07-15 08:36:00,112.08,112.089,112.028,112.028,258000005.0
2005-07-15 08:37:00,112.008,112.008,111.9,111.9,95099999.0
2005-07-15 08:38:00,111.9,111.924,111.9,111.924,57700001.0
2005-07-15 08:39:00,111.925,111.941,111.912,111.916,282000005.0
2005-07-15 08:40:00,111.927,111.952,111.884,111.884,254999994.0
2005-07-15 08:41:00,111.883,111.887,111.86,111.886,332300005.0
2005-07-15 08:42:00,111.883,111.92,111.878,111.907,396000001.0
2005-07-15 08:43:00,111.903,111.903,111.894,111.899,173099998.0
2005-07-15 08:44:00,111.935,111.972,111.908,111.908,390999996.0
2005-07-15 08:45:00,111.932,111.943,111.915,111.943,210899996.0
2005-07-15 08:46:00,111.888,111.888,111.872,111.872,205600000.0
2005-07-15 08:47:00,111.905,111.922,111.863,111.863,267300003.0
2005-07-15 08:48:00,111.853,111.885,111.853,111.873,135599998.0
2005-07-15 08:49:00,111.874,111.915,111.866,111.866,357799992.0
2005-07-15 08:50:00,111.882,111.904,111.866,111.867,195600001.0
2005-07-15 08:51:00,111.87,111.892,111.87,111.875,204000001.0
2005-07-15 08:52:00,111.885,111.93,111.877,111.93,326899996.0
2005-07-15 08:53:00,111.927,111.927,111.893,111.893,87199999.0
2005-07-15 08:54:00,111.932,111.946,111.902,111.902,403299997.0
2005-07-15 08:55:00,111.908,111.933,111.903,111.903,264300000.0
2005-07-15 08:56:00,111.91,111.922,111.908,111.908,131199999.0
2005-07-15 08:57:00,111.923,111.931,111.914,111.924,127100000.0
2005-07-15 08:58:00,111.906,111.906,111.884,111.887,168199998.0
2005-07-15 08:59:00,111.875,111.875,111.853,111.866,287500001.0
2005-07-15 09:00:00,111.917,111.917,111.865,111.877,234099999.0
2005-07-15 09:01:00,111.888,111.903,111.888,111.903,230599998.0
2005-07-15 09:02:00,111.92,111.92,111.894,111.894,140500002.0
2005-07-15 09:03:00,111.907,111.92,111.879,111.879,247300001.0
2005-07-15 09:04:00,111.89,111.904,111.874,111.877,239200000.0
2005-07-15 09:05:00,111.897,111.916,111.896,111.896,107899999.0
2005-07-15 09:06:00,111.894,111.934,111.894,111.93,241900001.0
2005-07-15 09:07:00,111.911,111.938,111.911,111.93,199399999.0
2005-07-15 09:08:00,111.909,111.909,111.89,111.89,314500000.0
2005-07-15 09:09:00,111.892,111.92,111.882,111.882,285799997.0
2005-07-15 09:10:00,111.891,111.937,111.89,111.907,331399999.0
2005-07-15 09:11:00,111.943,111.949,111.894,111.894,169199997.0
2005-07-15 09:12:00,111.873,111.91,111.873,111.91,374899996.0
2005-07-15 09:13:00,111.888,111.898,111.887,111.898,430300000.0
2005-07-15 09:14:00,111.913,111.946,111.913,111.946,112999997.0
2005-07-15 09:15:00,111.947,111.947,111.911,111.931,289999995.0
2005-07-15 09:16:00,111.888,111.889,111.879,111.886,146600002.0
2005-07-15 09:17:00,111.895,111.913,111.89,111.913,227999995.0
2005-07-15 09:18:00,111.882,111.904,111.882,111.884,181600002.0
2005-07-15 09:19:00,111.889,111.907,111.886,111.905,337099998.0
2005-07-15 09:20:00,111.875,111.875,111.862,111.862,137800001.0
2005-07-15 09:21:00,111.87,111.873,111.855,111.858,269300002.0
2005-07-15 09:22:00,111.839,111.852,111.839,111.852,199200005.0
2005-07-15 09:23:00,111.852,111.887,111.851,111.881,300300002.0
2005-07-15 09:24:00,111.875,111.875,111.855,111.865,227300002.0
2005-07-15 09:25:00,111.846,111.846,111.82,111.828,181900003.0
2005-07-15 09:26:00,111.84,111.846,111.82,111.82,282500004.0
2005-07-15 09:27:00,111.822,111.845,111.822,111.845,240700003.0
2005-07-15 09:28:00,111.815,111.845,111.815,111.822,161499996.0
2005-07-15 09:29:00,111.835,111.842,111.823,111.839,221500002.0
2005-07-15 09:30:00,111.829,111.841,111.819,111.826,242899999.0
2005-07-15 09:31:00,111.822,111.831,111.809,111.814,217400004.0
2005-07-15 09:32:00,111.828,111.851,111.828,111.851,113799996.0
2005-07-15 09:33:00,111.845,111.864,111.845,111.85,265400000.0
2005-07-15 09:34:00,111.835,111.849,111.825,111.849,210200001.0
2005-07-15 09:35:00,111.88,111.88,111.838,111.844,218700003.0
2005-07-15 09:36:00,111.867,111.867,111.829,111.831,209899999.0
2005-07-15 09:37:00,111.848,111.857,111.834,111.856,299999997.0
2005-07-15 09:38:00,111.846,111.87,111.846,111.867,358300000.0
2005-07-15 09:39:00,111.839,111.85,111.833,111.833,341000000.0
2005-07-15 09:40:00,111.85,111.866,111.841,111.857,329499992.0
2005-07-15 09:41:00,111.86,111.871,111.851,111.87,208100001.0
2005-07-15 09:42:00,111.862,111.87,111.838,111.84,330700003.0
2005-07-15 09:43:00,111.855,111.855,111.831,111.84,261499999.0
2005-07-15 09:44:00,111.858,111.859,111.825,111.825,131900002.0
2005-07-15 09:45:00,111.842,111.857,111.815,111.857,295000000.0
2005-07-15 09:46:00,111.85,111.866,111.84,111.859,206500002.0
2005-07-15 09:47:00,111.852,111.876,111.851,111.87,390799999.0
2005-07-15 09:48:00,111.848,111.857,111.844,111.848,234599997.0
2005-07-15 09:49:00,111.838,111.863,111.834,111.848,359199996.0
2005-07-15 09:50:00,111.847,111.874,111.847,111.852,226600003.0
2005-07-15 09:51:00,111.845,111.876,111.826,111.876,301099995.0
2005-07-15 09:52:00,111.86,111.876,111.85,111.866,291699994.0
2005-07-15 09:53:00,111.845,111.845,111.84,111.843,83199999.0
2005-07-15 09:54:00,111.832,111.851,111.832,111.844,105300000.0
2005-07-15 09:55:00,111.84,111.87,111.84,111.844,374999998.0
2005-07-15 09:56:00,111.829,111.865,111.829,111.848,138100001.0
2005-07-15 09:57:00,111.85,111.865,111.826,111.834,289899996.0
2005-07-15 09:58:00,111.83,111.843,111.82,111.824,289099994.0
2005-07-15 09:59:00,111.812,111.812,111.791,111.794,145800003.0
2005-07-15 10:00:00,111.785,111.803,111.781,111.786,264000004.0
2005-07-15 10:01:00,111.797,111.818,111.777,111.777,199400003.0
2005-07-15 10:02:00,111.78,111.79,111.78,111.79,24800000.0
2005-07-15 10:03:00,111.807,111.832,111.807,111.815,271899998.0
2005-07-15 10:04:00,111.822,111.828,111.78,111.78,255699999.0
2005-07-15 10:05:00,111.773,111.82,111.765,111.814,377000006.0
2005-07-15 10:06:00,111.778,111.78,111.776,111.778,155699997.0
2005-07-15 10:07:00,111.782,111.795,111.755,111.771,235600003.0
2005-07-15 10:08:00,111.777,111.802,111.777,111.782,296999996.0
2005-07-15 10:09:00,111.788,111.788,111.78,111.78,342999998.0
2005-07-15 10:10:00,111.798,111.806,111.793,111.8,492200001.0
2005-07-15 10:11:00,111.803,111.813,111.792,111.795,173699998.0
2005-07-15 10:12:00,111.793,111.82,111.785,111.812,276599999.0
2005-07-15 10:13:00,111.806,111.806,111.769,111.775,171299995.0
2005-07-15 10:14:00,111.765,111.795,111.764,111.782,321299991.0
2005-07-15 10:15:00,111.789,111.809,111.778,111.778,363100003.0
2005-07-15 10:16:00,111.781,111.793,111.778,111.78,348900001.0
2005-07-15 10:17:00,111.79,111.802,111.774,111.774,289000000.0
2005-07-15 10:18:00,111.76,111.772,111.748,111.751,382900007.0
2005-07-15 10:19:00,111.765,111.787,111.758,111.777,181299999.0
2005-07-15 10:20:00,111.775,111.786,111.75,111.777,429900000.0
2005-07-15 10:21:00,111.772,111.787,111.77,111.78,225999998.0
2005-07-15 10:22:00,111.775,111.799,111.757,111.781,283699995.0
2005-07-15 10:23:00,111.785,111.805,111.785,111.8,201900003.0
2005-07-15 10:24:00,111.78,111.805,111.771,111.782,218300001.0
2005-07-15 10:25:00,111.777,111.804,111.761,111.761,220700002.0
2005-07-15 10:26:00,111.752,111.77,111.748,111.768,259900000.0
2005-07-15 10:27:00,111.787,111.787,111.772,111.774,187700003.0
2005-07-15 10:28:00,111.773,111.788,111.766,111.774,418799995.0
2005-07-15 10:29:00,111.772,111.787,111.763,111.775,270600000.0
2005-07-15 10:30:00,111.772,111.803,111.77,111.79,278199999.0
2005-07-15 10:31:00,111.78,111.78,111.765,111.774,302900000.0
2005-07-15 10:32:00,111.77,111.795,111.768,111.788,287500003.0
2005-07-15 10:33:00,111.79,111.806,111.771,111.771,347999996.0
2005-07-15 10:34:00,111.797,111.797,111.773,111.773,144499999.0
2005-07-15 10:35:00,111.777,111.793,111.758,111.773,429900003.0
2005-07-15 10:36:00,111.8,111.801,111.769,111.785,376500002.0
2005-07-15 10:37:00,111.799,111.804,111.775,111.784,181299999.0
2005-07-15 10:38:00,111.77,111.794,111.763,111.793,243700004.0
2005-07-15 10:39:00,111.785,111.796,111.766,111.779,111299999.0
2005-07-15 10:40:00,111.808,111.814,111.771,111.8,216099996.0
2005-07-15 10:41:00,111.793,111.812,111.793,111.811,199499997.0
2005-07-15 10:42:00,111.787,111.79,111.766,111.77,137600001.0
2005-07-15 10:43:00,111.76,111.793,111.756,111.783,305400001.0
2005-07-15 10:44:00,111.763,111.805,111.756,111.784,196400003.0
2005-07-15 10:45:00,111.804,111.831,111.804,111.818,262499994.0
2005-07-15 10:46:00,111.82,111.84,111.804,111.806,164500004.0
2005-07-15 10:47:00,111.82,111.82,111.79,111.795,170399998.0
2005-07-15 10:48:00,111.803,111.817,111.797,111.807,226400003.0
2005-07-15 10:49:00,111.798,111.81,111.784,111.803,265799999.0
2005-07-15 10:50:00,111.812,111.817,111.788,111.789,325000003.0
2005-07-15 10:51:00,111.804,111.827,111.804,111.815,376799996.0
2005-07-15 10:52:00,111.822,111.85,111.821,111.821,141999997.0
2005-07-15 10:53:00,111.825,111.842,111.806,111.806,117599997.0
2005-07-15 10:54:00,111.817,111.83,111.795,111.795,309699999.0
2005-07-15 10:55:00,111.788,111.831,111.788,111.793,537299994.0
2005-07-15 10:56:00,111.792,111.834,111.792,111.834,127800002.0
2005-07-15 10:57:00,111.845,111.855,111.822,111.842,211100005.0
2005-07-15 10:58:00,111.827,111.84,111.819,111.83,216799998.0
2005-07-15 10:59:00,111.858,111.876,111.845,111.855,137799998.0
2005-07-15 11:00:00,111.848,111.897,111.842,111.884,278000007.0
2005-07-15 11:01:00,111.867,111.887,111.851,111.88,237000002.0
2005-07-15 11:02:00,111.87,111.88,111.844,111.844,299099993.0
2005-07-15 11:03:00,111.828,111.861,111.82,111.822,182800004.0
2005-07-15 11:04:00,111.822,111.852,111.822,111.833,230499997.0
2005-07-15 11:05:00,111.838,111.857,111.832,111.832,243700000.0
2005-07-15 11:06:00,111.828,111.857,111.815,111.839,196799999.0
2005-07-15 11:07:00,111.827,111.852,111.824,111.849,308399999.0
2005-07-15 11:08:00,111.835,111.876,111.832,111.862,219200006.0
2005-07-15 11:09:00,111.855,111.861,111.84,111.841,208800000.0
2005-07-15 11:10:00,111.828,111.842,111.817,111.825,291099998.0
2005-07-15 11:11:00,111.81,111.841,111.809,111.818,252999998.0
2005-07-15 11:12:00,111.825,111.84,111.812,111.818,284200004.0
2005-07-15 11:13:00,111.827,111.836,111.802,111.813,426099994.0
2005-07-15 11:14:00,111.833,111.848,111.814,111.818,403100002.0
2005-07-15 11:15:00,111.815,111.828,111.806,111.821,284899996.0
2005-07-15 11:16:00,111.828,111.843,111.818,111.843,447400010.0
2005-07-15 11:17:00,111.833,111.844,111.827,111.84,209400000.0
2005-07-15 11:18:00,111.821,111.821,111.796,111.796,233700003.0
2005-07-15 11:19:00,111.805,111.844,111.805,111.817,342700002.0
2005-07-15 11:20:00,111.811,111.841,111.79,111.841,268400001.0
2005-07-15 11:21:00,111.835,111.85,111.817,111.817,146000000.0
2005-07-15 11:22:00,111.822,111.825,111.813,111.813,269199999.0
2005-07-15 11:23:00,111.81,111.81,111.798,111.798,176600005.0
2005-07-15 11:24:00,111.799,111.811,111.799,111.799,195499998.0
2005-07-15 11:25:00,111.804,111.817,111.783,111.801,177400002.0
2005-07-15 11:26:00,111.813,111.825,111.813,111.817,184400000.0
2005-07-15 11:27:00,111.84,111.84,111.78,111.802,131899999.0
2005-07-15 11:28:00,111.808,111.831,111.8,111.801,249800004.0
2005-07-15 11:29:00,111.813,111.863,111.807,111.826,259000002.0
2005-07-15 11:30:00,111.813,111.83,111.802,111.802,321300001.0
2005-07-15 11:31:00,111.807,111.823,111.793,111.805,317099999.0
2005-07-15 11:32:00,111.803,111.82,111.789,111.806,92300001.0
2005-07-15 11:33:00,111.82,111.839,111.798,111.83,307999999.0
2005-07-15 11:34:00,111.832,111.832,111.815,111.818,174799997.0
2005-07-15 11:35:00,111.858,111.858,111.817,111.817,247400004.0
2005-07-15 11:36:00,111.801,111.828,111.801,111.813,208699995.0
2005-07-15 11:37:00,111.815,111.83,111.815,111.82,280800004.0
2005-07-15 11:38:00,111.823,111.829,111.816,111.816,110000000.0
2005-07-15 11:39:00,111.818,111.832,111.815,111.832,284499997.0
2005-07-15 11:40:00,111.845,111.849,111.826,111.844,289200004.0
2005-07-15 11:41:00,111.833,111.847,111.82,111.84,321999999.0
2005-07-15 11:42:00,111.822,111.829,111.815,111.827,243900005.0
2005-07-15 11:43:00,111.818,111.818,111.791,111.796,119400000.0
2005-07-15 11:44:00,111.822,111.85,111.822,111.841,199900004.0
2005-07-15 11:45:00,111.83,111.857,111.824,111.857,344200005.0
2005-07-15 11:46:00,111.828,111.848,111.827,111.834,342800003.0
2005-07-15 11:47:00,111.843,111.863,111.843,111.855,134200002.0
2005-07-15 11:48:00,111.858,111.879,111.843,111.856,207300002.0
2005-07-15 11:49:00,111.858,111.858,111.834,111.834,193300003.0
2005-07-15 11:50:00,111.854,111.868,111.838,111.852,368700001.0
2005-07-15 11:51:00,111.858,111.874,111.848,111.858,354700007.0
2005-07-15 11:52:00,111.863,111.88,111.847,111.88,303799997.0
2005-07-15 11:53:00,111.883,111.889,111.855,111.861,282600000.0
2005-07-15 11:54:00,111.873,111.916,111.873,111.915,182900001.0
2005-07-15 11:55:00,111.916,111.941,111.916,111.941,399200002.0
2005-07-15 11:56:00,111.958,111.958,111.925,111.927,178800001.0
2005-07-15 11:57:00,111.943,111.956,111.939,111.944,183099998.0
2005-07-15 11:58:00,111.94,111.961,111.935,111.959,119299997.0
2005-07-15 11:59:00,111.945,111.964,111.938,111.953,313700004.0
2005-07-15 12:00:00,111.938,111.962,111.936,111.946,321500000.0
2005-07-15 12:01:00,111.95,111.969,111.95,111.965,316000007.0
2005-07-15 12:02:00,111.963,111.983,111.955,111.976,284499997.0
2005-07-15 12:03:00,111.971,111.986,111.958,111.978,194900004.0
2005-07-15 12:04:00,111.965,111.99,111.951,111.979,200499999.0
2005-07-15 12:05:00,111.992,112.012,111.984,112.012,551899997.0
2005-07-15 12:06:00,112.007,112.047,112.007,112.014,416199995.0
2005-07-15 12:07:00,112.037,112.04,112.024,112.028,279499997.0
2005-07-15 12:08:00,112.013,112.051,112.011,112.039,275700003.0
2005-07-15 12:09:00,112.034,112.049,112.034,112.04,365200001.0
2005-07-15 12:10:00,112.052,112.061,112.031,112.034,288199998.0
2005-07-15 12:11:00,112.032,112.039,111.997,111.997,458899998.0
2005-07-15 12:12:00,111.991,111.991,111.967,111.983,270099998.0
2005-07-15 12:13:00,111.996,112.067,111.996,112.066,325300001.0
2005-07-15 12:14:00,112.07,112.07,112.041,112.041,319199996.0
2005-07-15 12:15:00,112.058,112.082,112.058,112.065,186399997.0
2005-07-15 12:16:00,112.03,112.053,112.03,112.04,300099999.0
2005-07-15 12:17:00,112.05,112.07,112.04,112.04,266100000.0
2005-07-15 12:18:00,112.045,112.052,112.031,112.032,217100004.0
2005-07-15 12:19:00,112.053,112.059,112.019,112.041,111400001.0
2005-07-15 12:20:00,112.052,112.062,112.045,112.062,267000005.0
2005-07-15 12:21:00,112.045,112.058,112.033,112.05,148899998.0
2005-07-15 12:22:00,112.064,112.078,112.056,112.056,189600001.0
2005-07-15 12:23:00,112.045,112.084,112.045,112.055,256300004.0
2005-07-15 12:24:00,112.076,112.077,112.043,112.043,218200000.0
2005-07-15 12:25:00,112.028,112.035,112.027,112.035,240600001.0
2005-07-15 12:26:00,112.02,112.064,112.004,112.047,183600002.0
2005-07-15 12:27:00,112.042,112.046,112.011,112.018,270499999.0
2005-07-15 12:28:00,112.053,112.073,112.031,112.062,187899999.0
2005-07-15 12:29:00,112.055,112.06,112.041,112.041,112299997.0
2005-07-15 12:30:00,112.04,112.05,112.01,112.021,244899998.0
2005-07-15 12:31:00,112.043,112.055,112.02,112.032,340300000.0
2005-07-15 12:32:00,112.02,112.04,111.977,111.977,189400006.0
2005-07-15 12:33:00,111.993,112.023,111.982,111.982,193700001.0
2005-07-15 12:34:00,111.98,112.021,111.968,112.021,205500001.0
2005-07-15 12:35:00,111.989,112.053,111.989,112.009,263500005.0
2005-07-15 12:36:00,112.0,112.011,111.979,111.982,202700000.0
2005-07-15 12:37:00,111.985,112.036,111.985,111.991,345199998.0
2005-07-15 12:38:00,112.02,112.024,111.971,111.979,254899999.0
2005-07-15 12:39:00,111.982,112.01,111.981,112.003,210500001.0
2005-07-15 12:40:00,112.0,112.01,111.988,111.988,306900005.0
2005-07-15 12:41:00,111.987,111.994,111.969,111.982,114700002.0
2005-07-15 12:42:00,111.961,111.996,111.953,111.988,271500005.0
2005-07-15 12:43:00,111.989,111.989,111.962,111.962,215100006.0
2005-07-15 12:44:00,111.955,111.977,111.928,111.928,241300002.0
2005-07-15 12:45:00,111.945,111.998,111.945,111.97,224400001.0
2005-07-15 12:46:00,111.952,111.983,111.951,111.97,316699999.0
2005-07-15 12:47:00,111.98,111.99,111.947,111.959,326299998.0
2005-07-15 12:48:00,111.972,111.989,111.945,111.954,326499996.0
2005-07-15 12:49:00,111.951,111.978,111.947,111.955,296900000.0
2005-07-15 12:50:00,111.947,111.962,111.945,111.945,200200004.0
2005-07-15 12:51:00,111.945,111.966,111.932,111.94,325100006.0
2005-07-15 12:52:00,111.93,111.961,111.93,111.945,261499999.0
2005-07-15 12:53:00,111.931,111.971,111.931,111.94,236499998.0
2005-07-15 12:54:00,111.936,111.947,111.922,111.922,386800002.0
2005-07-15 12:55:00,111.937,111.948,111.92,111.932,293200005.0
2005-07-15 12:56:00,111.94,111.956,111.915,111.915,181800000.0
2005-07-15 12:57:00,111.943,111.96,111.928,111.928,274199998.0
2005-07-15 12:58:00,111.912,111.954,111.912,111.925,443900005.0
2005-07-15 12:59:00,111.935,111.951,111.908,111.923,385000003.0
2005-07-15 13:00:00,111.915,111.915,111.886,111.892,172200002.0
2005-07-15 13:01:00,111.903,111.921,111.894,111.921,300199998.0
2005-07-15 13:02:00,111.932,111.94,111.906,111.912,229600001.0
2005-07-15 13:03:00,111.933,111.948,111.925,111.93,195899997.0
2005-07-15 13:04:00,111.905,111.943,111.905,111.932,242200003.0
2005-07-15 13:05:00,111.9,111.92,111.869,111.869,308400004.0
2005-07-15 13:06:00,111.85,111.875,111.85,111.875,122000000.0
2005-07-15 13:07:00,111.87,111.914,111.863,111.893,221799997.0
2005-07-15 13:08:00,111.882,111.898,111.855,111.872,258599999.0
2005-07-15 13:09:00,111.868,111.883,111.859,111.878,262400004.0
2005-07-15 13:10:00,111.887,111.904,111.887,111.9,208299996.0
2005-07-15 13:11:00,111.885,111.892,111.877,111.889,177600006.0
2005-07-15 13:12:00,111.884,111.93,111.884,111.922,188200003.0
2005-07-15 13:13:00,111.91,111.919,111.906,111.906,138499999.0
2005-07-15 13:14:00,111.914,111.935,111.914,111.923,192700000.0
2005-07-15 13:15:00,111.927,111.957,111.927,111.956,298899999.0
2005-07-15 13:16:00,111.945,111.953,111.918,111.924,169300001.0
2005-07-15 13:17:00,111.919,111.974,111.91,111.97,262600003.0
2005-07-15 13:18:00,111.972,111.979,111.927,111.953,197000005.0
2005-07-15 13:19:00,111.951,111.966,111.923,111.949,229200001.0
2005-07-15 13:20:00,111.95,111.965,111.938,111.946,282200001.0
2005-07-15 13:21:00,111.967,111.973,111.94,111.949,170900003.0
2005-07-15 13:22:00,111.955,111.973,111.949,111.949,326399997.0
2005-07-15 13:23:00,111.95,111.965,111.93,111.94,265800004.0
2005-07-15 13:24:00,111.94,111.964,111.935,111.954,232899997.0
2005-07-15 13:25:00,111.923,111.973,111.921,111.95,130100002.0
2005-07-15 13:26:00,111.932,111.968,111.92,111.948,231800005.0
2005-07-15 13:27:00,111.954,111.967,111.946,111.946,148399998.0
2005-07-15 13:28:00,111.942,111.961,111.935,111.95,236000004.0
2005-07-15 13:29:00,111.95,111.972,111.943,111.95,147600000.0
2005-07-15 13:30:00,111.933,111.974,111.92,111.968,351699998.0
2005-07-15 13:31:00,111.955,111.972,111.948,111.948,130000003.0
2005-07-15 13:32:00,111.967,111.967,111.915,111.928,333700001.0
2005-07-15 13:33:00,111.957,111.971,111.945,111.953,455100000.0
2005-07-15 13:34:00,111.975,111.983,111.964,111.972,278699998.0
2005-07-15 13:35:00,111.967,111.995,111.967,111.975,282500001.0
2005-07-15 13:36:00,111.985,112.009,111.965,111.991,250299998.0
2005-07-15 13:37:00,112.01,112.021,111.993,112.01,228899998.0
2005-07-15 13:38:00,111.982,112.024,111.958,112.018,182299997.0
2005-07-15 13:39:00,111.988,112.002,111.974,112.001,113699998.0
2005-07-15 13:40:00,111.985,111.993,111.949,111.955,236500000.0
2005-07-15 13:41:00,111.985,111.993,111.935,111.947,325399997.0
2005-07-15 13:42:00,111.972,111.979,111.923,111.935,310300001.0
2005-07-15 13:43:00,111.92,111.92,111.903,111.913,211300000.0
2005-07-15 13:44:00,111.91,111.937,111.91,111.921,404900002.0
2005-07-15 13:45:00,111.945,111.959,111.921,111.927,184999998.0
2005-07-15 13:46:00,111.927,111.963,111.927,111.927,257199999.0
2005-07-15 13:47:00,111.935,111.942,111.923,111.934,171500000.0
2005-07-15 13:48:00,111.945,111.952,111.912,111.916,198899998.0
2005-07-15 13:49:00,111.928,111.958,111.928,111.928,340399993.0
2005-07-15 13:50:00,111.935,111.946,111.922,111.927,177399997.0
2005-07-15 13:51:00,111.955,111.964,111.925,111.941,177400004.0
2005-07-15 13:52:00,111.934,111.963,111.934,111.959,192100005.0
2005-07-15 13:53:00,111.942,111.958,111.942,111.945,204099999.0
2005-07-15 13:54:00,111.967,111.98,111.939,111.945,392200005.0
2005-07-15 13:55:00,111.953,111.953,111.945,111.953,201099997.0
2005-07-15 13:56:00,111.958,111.962,111.939,111.953,426600002.0
2005-07-15 13:57:00,111.948,111.966,111.94,111.948,174599996.0
2005-07-15 13:58:00,111.95,111.973,111.938,111.968,229399996.0
2005-07-15 13:59:00,111.973,112.015,111.973,111.998,414100000.0
2005-07-15 14:00:00,111.968,112.005,111.955,111.996,359700003.0
2005-07-15 14:01:00,111.98,111.985,111.975,111.977,176100001.0
2005-07-15 14:02:00,111.99,111.994,111.951,111.96,320800000.0
2005-07-15 14:03:00,111.99,112.005,111.958,111.959,170599998.0
2005-07-15 14:04:00,111.984,112.004,111.984,112.004,108599998.0
2005-07-15 14:05:00,112.025,112.037,112.014,112.035,307699992.0
2005-07-15 14:06:00,112.038,112.066,112.03,112.066,318899999.0
2005-07-15 14:07:00,112.067,112.071,112.054,112.054,312100004.0
2005-07-15 14:08:00,112.062,112.077,112.034,112.057,257500001.0
2005-07-15 14:09:00,112.055,112.077,112.055,112.056,208500004.0
2005-07-15 14:10:00,112.072,112.08,112.044,112.044,121800002.0
2005-07-15 14:11:00,112.042,112.061,112.033,112.038,224400003.0
2005-07-15 14:12:00,112.029,112.049,112.026,112.032,200699999.0
2005-07-15 14:13:00,112.062,112.066,112.04,112.042,174600001.0
2005-07-15 14:14:00,112.048,112.078,112.029,112.07,52400000.0
2005-07-15 14:15:00,112.062,112.085,112.061,112.062,335499993.0
2005-07-15 14:16:00,112.046,112.066,112.03,112.052,173000005.0
2005-07-15 14:17:00,112.047,112.068,112.015,112.015,290500004.0
2005-07-15 14:18:00,112.007,112.045,112.007,112.032,232999996.0
2005-07-15 14:19:00,112.027,112.041,112.011,112.023,237800001.0
2005-07-15 14:20:00,112.015,112.063,112.015,112.05,307700002.0
2005-07-15 14:21:00,112.06,112.066,112.047,112.048,160399999.0
2005-07-15 14:22:00,112.067,112.073,112.045,112.05,212200002.0
2005-07-15 14:23:00,112.051,112.078,112.051,112.056,237899997.0
2005-07-15 14:24:00,112.063,112.071,112.045,112.062,242399999.0
2005-07-15 14:25:00,112.067,112.079,112.041,112.055,220299998.0
2005-07-15 14:26:00,112.055,112.071,112.05,112.05,317600002.0
2005-07-15 14:27:00,112.049,112.059,112.037,112.037,307299997.0
2005-07-15 14:28:00,112.039,112.075,112.039,112.064,330000001.0
2005-07-15 14:29:00,112.053,112.076,112.046,112.076,245099999.0
2005-07-15 14:30:00,112.025,112.123,112.015,112.123,254400004.0
2005-07-15 14:31:00,112.118,112.118,112.073,112.073,209699998.0
2005-07-15 14:32:00,112.061,112.07,112.05,112.051,219400000.0
2005-07-15 14:33:00,112.042,112.065,112.042,112.065,188799999.0
2005-07-15 14:34:00,112.062,112.105,112.061,112.105,214300002.0
2005-07-15 14:35:00,112.105,112.114,112.099,112.102,328300001.0
2005-07-15 14:36:00,112.106,112.194,112.106,112.194,194700003.0
2005-07-15 14:37:00,112.188,112.233,112.188,112.23,222800004.0
2005-07-15 14:38:00,112.23,112.238,112.204,112.204,250200002.0
2005-07-15 14:39:00,112.205,112.213,112.205,112.205,119100000.0
2005-07-15 14:40:00,112.197,112.217,112.192,112.205,355699996.0
2005-07-15 14:41:00,112.178,112.224,112.177,112.217,215300004.0
2005-07-15 14:42:00,112.208,112.21,112.198,112.198,222799993.0
2005-07-15 14:43:00,112.184,112.195,112.162,112.195,228600001.0
2005-07-15 14:44:00,112.202,112.202,112.19,112.2,202200003.0
2005-07-15 14:45:00,112.217,112.256,112.217,112.235,215100001.0
2005-07-15 14:46:00,112.237,112.249,112.237,112.247,202300000.0
2005-07-15 14:47:00,112.243,112.272,112.24,112.263,208800001.0
2005-07-15 14:48:00,112.266,112.293,112.264,112.264,219399996.0
2005-07-15 14:49:00,112.292,112.296,112.245,112.257,223500001.0
2005-07-15 14:50:00,112.255,112.265,112.249,112.255,287100006.0
2005-07-15 14:51:00,112.252,112.258,112.219,112.219,228799999.0
2005-07-15 14:52:00,112.218,112.218,112.169,112.169,89800002.0
2005-07-15 14:53:00,112.158,112.209,112.157,112.209,165300002.0
2005-07-15 14:54:00,112.212,112.213,112.195,112.195,195100002.0
2005-07-15 14:55:00,112.195,112.207,112.179,112.179,296899998.0
2005-07-15 14:56:00,112.197,112.211,112.175,112.175,360500000.0
2005-07-15 14:57:00,112.172,112.172,112.161,112.172,201199995.0
2005-07-15 14:58:00,112.198,112.244,112.182,112.182,294100005.0
2005-07-15 14:59:00,112.176,112.212,112.153,112.153,139400002.0
2005-07-15 15:00:00,112.133,112.137,112.126,112.129,198600000.0
2005-07-15 15:01:00,112.163,112.183,112.149,112.154,317500003.0
2005-07-15 15:02:00,112.167,112.185,112.167,112.174,121299996.0
2005-07-15 15:03:00,112.182,112.191,112.173,112.189,309400003.0
2005-07-15 15:04:00,112.192,112.212,112.19,112.211,283500000.0
2005-07-15 15:05:00,112.192,112.241,112.187,112.235,240400001.0
2005-07-15 15:06:00,112.218,112.221,112.216,112.217,204800002.0
2005-07-15 15:07:00,112.201,112.234,112.193,112.223,177700000.0
2005-07-15 15:08:00,112.205,112.229,112.189,112.22,159500000.0
2005-07-15 15:09:00,112.212,112.255,112.211,112.255,180800002.0
2005-07-15 15:10:00,112.228,112.228,112.217,112.225,142600000.0
2005-07-15 15:11:00,112.222,112.241,112.222,112.235,269800002.0
2005-07-15 15:12:00,112.211,112.246,112.204,112.245,269900000.0
2005-07-15 15:13:00,112.248,112.257,112.233,112.256,291799996.0
2005-07-15 15:14:00,112.248,112.277,112.244,112.276,272700001.0
2005-07-15 15:15:00,112.28,112.306,112.279,112.3,182900005.0
2005-07-15 15:16:00,112.332,112.369,112.325,112.349,257500000.0
2005-07-15 15:17:00,112.367,112.38,112.336,112.352,313000007.0
2005-07-15 15:18:00,112.32,112.349,112.311,112.341,213700004.0
2005-07-15 15:19:00,112.328,112.328,112.286,112.289,345399992.0
2005-07-15 15:20:00,112.307,112.309,112.256,112.26,357799996.0
2005-07-15 15:21:00,112.258,112.266,112.237,112.237,248999997.0
2005-07-15 15:22:00,112.248,112.267,112.244,112.247,198399998.0
2005-07-15 15:23:00,112.255,112.265,112.244,112.255,309799998.0
2005-07-15 15:24:00,112.257,112.315,112.253,112.267,402700000.0
2005-07-15 15:25:00,112.274,112.304,112.267,112.267,187699997.0
2005-07-15 15:26:00,112.252,112.282,112.251,112.273,261499995.0
2005-07-15 15:27:00,112.26,112.28,112.252,112.271,200400003.0
2005-07-15 15:28:00,112.267,112.281,112.25,112.262,406700007.0
2005-07-15 15:29:00,112.257,112.271,112.245,112.245,162000003.0
2005-07-15 15:30:00,112.257,112.278,112.229,112.229,263299998.0
2005-07-15 15:31:00,112.237,112.247,112.217,112.217,133200002.0
2005-07-15 15:32:00,112.204,112.256,112.204,112.248,164200000.0
2005-07-15 15:33:00,112.248,112.264,112.231,112.232,260399991.0
2005-07-15 15:34:00,112.22,112.223,112.218,112.223,130600003.0
2005-07-15 15:35:00,112.235,112.246,112.216,112.233,284900004.0
2005-07-15 15:36:00,112.232,112.268,112.232,112.252,155500000.0
2005-07-15 15:37:00,112.269,112.269,112.233,112.247,263399997.0
2005-07-15 15:38:00,112.28,112.286,112.259,112.262,174000003.0
2005-07-15 15:39:00,112.243,112.296,112.243,112.29,314499998.0
2005-07-15 15:40:00,112.26,112.29,112.252,112.287,162799999.0
2005-07-15 15:41:00,112.261,112.277,112.255,112.255,206899997.0
2005-07-15 15:42:00,112.248,112.264,112.24,112.263,301000001.0
2005-07-15 15:43:00,112.28,112.307,112.28,112.29,323899992.0
2005-07-15 15:44:00,112.285,112.307,112.285,112.298,156899998.0
2005-07-15 15:45:00,112.31,112.319,112.293,112.293,213200001.0
2005-07-15 15:46:00,112.288,112.312,112.275,112.275,241100001.0
2005-07-15 15:47:00,112.293,112.293,112.272,112.272,178900001.0
2005-07-15 15:48:00,112.275,112.296,112.257,112.257,310200005.0
2005-07-15 15:49:00,112.245,112.284,112.245,112.266,130899998.0
2005-07-15 15:50:00,112.26,112.287,112.246,112.249,379600006.0
2005-07-15 15:51:00,112.238,112.264,112.228,112.248,251699993.0
2005-07-15 15:52:00,112.228,112.228,112.208,112.214,147400000.0
2005-07-15 15:53:00,112.22,112.228,112.211,112.211,188900000.0
2005-07-15 15:54:00,112.202,112.273,112.199,112.214,311800006.0
2005-07-15 15:55:00,112.212,112.226,112.199,112.226,208000004.0
2005-07-15 15:56:00,112.205,112.24,112.204,112.23,236600003.0
2005-07-15 15:57:00,112.195,112.221,112.187,112.218,186800000.0
2005-07-15 15:58:00,112.205,112.221,112.191,112.202,372900000.0
2005-07-15 15:59:00,112.22,112.248,112.22,112.24,180900000.0
2005-07-15 16:00:00,112.234,112.266,112.234,112.244,349300001.0
2005-07-15 16:01:00,112.255,112.265,112.214,112.256,341599997.0
2005-07-15 16:02:00,112.242,112.246,112.225,112.228,164000000.0
2005-07-15 16:03:00,112.223,112.223,112.187,112.194,211099998.0
2005-07-15 16:04:00,112.182,112.182,112.162,112.162,364400000.0
2005-07-15 16:05:00,112.159,112.168,112.148,112.168,273200006.0
2005-07-15 16:06:00,112.182,112.193,112.152,112.153,289799999.0
2005-07-15 16:07:00,112.145,112.149,112.137,112.146,310399999.0
2005-07-15 16:08:00,112.17,112.176,112.138,112.155,378599996.0
2005-07-15 16:09:00,112.155,112.167,112.144,112.144,289300003.0
2005-07-15 16:10:00,112.168,112.19,112.155,112.185,178799998.0
2005-07-15 16:11:00,112.16,112.179,112.148,112.148,195200001.0
2005-07-15 16:12:00,112.192,112.195,112.165,112.19,257499999.0
2005-07-15 16:13:00,112.18,112.193,112.168,112.191,276999993.0
2005-07-15 16:14:00,112.172,112.178,112.155,112.163,252099997.0
2005-07-15 16:15:00,112.172,112.185,112.138,112.151,285500004.0
2005-07-15 16:16:00,112.142,112.176,112.142,112.157,235199999.0
2005-07-15 16:17:00,112.148,112.148,112.121,112.121,297299997.0
2005-07-15 16:18:00,112.127,112.16,112.127,112.138,143899998.0
2005-07-15 16:19:00,112.142,112.169,112.138,112.164,413199989.0
2005-07-15 16:20:00,112.135,112.135,112.13,112.13,102100003.0
2005-07-15 16:21:00,112.139,112.172,112.139,112.147,297300001.0
2005-07-15 16:22:00,112.172,112.183,112.155,112.179,198300001.0
2005-07-15 16:23:00,112.157,112.192,112.157,112.181,257499998.0
2005-07-15 16:24:00,112.162,112.21,112.162,112.21,161100006.0
2005-07-15 16:25:00,112.235,112.245,112.215,112.227,212199998.0
2005-07-15 16:26:00,112.228,112.241,112.21,112.21,334300007.0
2005-07-15 16:27:00,112.2,112.226,112.191,112.214,298300008.0
2005-07-15 16:28:00,112.198,112.198,112.181,112.188,294000009.0
2005-07-15 16:29:00,112.217,112.221,112.169,112.197,346899989.0
2005-07-15 16:30:00,112.185,112.223,112.185,112.223,214299996.0
2005-07-15 16:31:00,112.237,112.247,112.236,112.247,167900001.0
2005-07-15 16:32:00,112.21,112.251,112.21,112.234,321500000.0
2005-07-15 16:33:00,112.23,112.25,112.204,112.236,329300003.0
2005-07-15 16:34:00,112.208,112.227,112.195,112.21,405299990.0
2005-07-15 16:35:00,112.226,112.263,112.226,112.26,462300007.0
2005-07-15 16:36:00,112.229,112.257,112.208,112.244,268399995.0
2005-07-15 16:37:00,112.217,112.253,112.217,112.235,313899999.0
2005-07-15 16:38:00,112.213,112.245,112.188,112.188,270699998.0
2005-07-15 16:39:00,112.185,112.195,112.137,112.14,321000000.0
2005-07-15 16:40:00,112.145,112.192,112.145,112.172,228999996.0
2005-07-15 16:41:00,112.151,112.151,112.128,112.134,244099998.0
2005-07-15 16:42:00,112.128,112.157,112.127,112.157,226700002.0
2005-07-15 16:43:00,112.147,112.161,112.132,112.136,202299998.0
2005-07-15 16:44:00,112.135,112.171,112.135,112.144,182799998.0
2005-07-15 16:45:00,112.166,112.208,112.147,112.148,228100001.0
2005-07-15 16:46:00,112.154,112.181,112.154,112.181,234200005.0
2005-07-15 16:47:00,112.17,112.196,112.145,112.196,241700001.0
2005-07-15 16:48:00,112.215,112.227,112.202,112.209,342999998.0
2005-07-15 16:49:00,112.2,112.215,112.178,112.182,237600004.0
2005-07-15 16:50:00,112.186,112.208,112.165,112.189,297199998.0
2005-07-15 16:51:00,112.205,112.21,112.168,112.175,353200002.0
2005-07-15 16:52:00,112.2,112.2,112.172,112.182,203599998.0
2005-07-15 16:53:00,112.159,112.195,112.159,112.17,300200005.0
2005-07-15 16:54:00,112.186,112.221,112.186,112.201,239900005.0
2005-07-15 16:55:00,112.198,112.218,112.196,112.217,186700000.0
2005-07-15 16:56:00,112.225,112.236,112.203,112.209,171700001.0
2005-07-15 16:57:00,112.223,112.249,112.218,112.219,215299999.0
2005-07-15 16:58:00,112.224,112.263,112.224,112.237,393000004.0
2005-07-15 16:59:00,112.236,112.247,112.236,112.245,164300000.0
2005-07-15 17:00:00,112.24,112.254,112.238,112.24,195500001.0
2005-07-15 17:01:00,112.258,112.258,112.212,112.212,437599997.0
2005-07-15 17:02:00,112.213,112.238,112.212,112.212,285099995.0
2005-07-15 17:03:00,112.222,112.227,112.196,112.214,249200005.0
2005-07-15 17:04:00,112.225,112.244,112.206,112.206,302199993.0
2005-07-15 17:05:00,112.212,112.231,112.198,112.215,353800001.0
2005-07-15 17:06:00,112.2,112.207,112.2,112.205,227600000.0
2005-07-15 17:07:00,112.202,112.24,112.202,112.209,261899996.0
2005-07-15 17:08:00,112.211,112.259,112.211,112.219,335700005.0
2005-07-15 17:09:00,112.203,112.229,112.198,112.214,206200001.0
2005-07-15 17:10:00,112.213,112.225,112.192,112.205,493999994.0
2005-07-15 17:11:00,112.202,112.213,112.202,112.21,141800000.0
2005-07-15 17:12:00,112.225,112.234,112.189,112.196,218199996.0
2005-07-15 17:13:00,112.202,112.226,112.202,112.208,445700001.0
2005-07-15 17:14:00,112.187,112.219,112.185,112.219,304900007.0
2005-07-15 17:15:00,112.231,112.243,112.229,112.243,210799997.0
2005-07-15 17:16:00,112.245,112.256,112.245,112.247,174899997.0
2005-07-15 17:17:00,112.235,112.267,112.225,112.259,206700000.0
2005-07-15 17:18:00,112.232,112.249,112.222,112.249,305399998.0
2005-07-15 17:19:00,112.256,112.28,112.255,112.255,158799999.0
2005-07-15 17:20:00,112.258,112.287,112.245,112.274,321200006.0
2005-07-15 17:21:00,112.262,112.273,112.256,112.265,177500002.0
2005-07-15 17:22:00,112.269,112.278,112.242,112.242,154600001.0
2005-07-15 17:23:00,112.237,112.27,112.233,112.25,235899999.0
2005-07-15 17:24:00,112.255,112.282,112.245,112.273,210999999.0
2005-07-15 17:25:00,112.268,112.269,112.244,112.264,391000005.0
2005-07-15 17:26:00,112.273,112.276,112.237,112.237,137000000.0
2005-07-15 17:27:00,112.23,112.239,112.223,112.223,191500003.0
2005-07-15 17:28:00,112.229,112.248,112.208,112.248,216000003.0
2005-07-15 17:29:00,112.24,112.263,112.237,112.256,308899999.0
2005-07-15 17:30:00,112.27,112.273,112.216,112.235,258899995.0
2005-07-15 17:31:00,112.243,112.267,112.243,112.252,120700000.0
2005-07-15 17:32:00,112.255,112.266,112.231,112.247,196399998.0
2005-07-15 17:33:00,112.247,112.261,112.239,112.246,201900003.0
2005-07-15 17:34:00,112.243,112.26,112.227,112.26,145899999.0
2005-07-15 17:35:00,112.253,112.275,112.248,112.261,372199995.0
2005-07-15 17:36:00,112.243,112.276,112.236,112.244,257500004.0
2005-07-15 17:37:00,112.23,112.258,112.227,112.249,167399997.0
2005-07-15 17:38:00,112.245,112.25,112.202,112.239,264799999.0
2005-07-15 17:39:00,112.257,112.267,112.234,112.239,548299993.0
2005-07-15 17:40:00,112.243,112.261,112.23,112.259,196500003.0
2005-07-15 17:41:00,112.275,112.285,112.25,112.252,263100000.0
2005-07-15 17:42:00,112.275,112.285,112.251,112.256,325299996.0
2005-07-15 17:43:00,112.267,112.283,112.249,112.249,303300006.0
2005-07-15 17:44:00,112.262,112.291,112.256,112.28,120599998.0
2005-07-15 17:45:00,112.283,112.34,112.283,112.328,290499994.0
2005-07-15 17:46:00,112.319,112.319,112.297,112.299,72400002.0
2005-07-15 17:47:00,112.295,112.31,112.271,112.292,235799998.0
2005-07-15 17:48:00,112.288,112.326,112.282,112.292,415400002.0
2005-07-15 17:49:00,112.302,112.32,112.302,112.306,233300004.0
2005-07-15 17:50:00,112.323,112.33,112.282,112.323,322100001.0
2005-07-15 17:51:00,112.308,112.322,112.308,112.308,225700000.0
2005-07-15 17:52:00,112.331,112.342,112.317,112.33,197699998.0
2005-07-15 17:53:00,112.315,112.319,112.297,112.319,225699999.0
2005-07-15 17:54:00,112.315,112.346,112.315,112.333,259599997.0
2005-07-15 17:55:00,112.33,112.348,112.313,112.313,163800000.0
2005-07-15 17:56:00,112.298,112.341,112.291,112.333,212300003.0
2005-07-15 17:57:00,112.307,112.315,112.291,112.311,320500005.0
2005-07-15 17:58:00,112.295,112.333,112.295,112.307,188599998.0
2005-07-15 17:59:00,112.307,112.313,112.3,112.313,278400000.0
2005-07-15 18:00:00,112.311,112.328,112.301,112.301,300299998.0
2005-07-15 18:01:00,112.314,112.354,112.281,112.281,1912599994.0
2005-07-15 18:02:00,112.28,112.29,112.28,112.28,1949000003.0
2005-07-15 18:03:00,112.29,112.29,112.28,112.28,1949000003.0
2005-07-15 18:04:00,112.27,112.29,112.27,112.29,1949000003.0
2005-07-15 18:05:00,112.28,112.29,112.28,112.29,1949000003.0
2005-07-15 18:06:00,112.28,112.29,112.28,112.28,1949000003.0
2005-07-15 18:07:00,112.27,112.28,112.27,112.27,1949000003.0
2005-07-15 18:08:00,112.26,112.26,112.26,112.26,1949000003.0
2005-07-15 18:09:00,112.27,112.27,112.26,112.26,1949000003.0
2005-07-15 18:10:00,112.27,112.28,112.26,112.27,1949000003.0
2005-07-15 18:11:00,112.258,112.294,112.242,112.275,1949000003.0
2005-07-15 18:12:00,112.242,112.265,112.241,112.248,1987899987.0
2005-07-15 18:13:00,112.27,112.28,112.26,112.28,1552700000.0
2005-07-15 18:14:00,112.27,112.28,112.27,112.27,1552700000.0
2005-07-15 18:16:00,112.26,112.26,112.25,112.25,1552700000.0
2005-07-15 18:17:00,112.24,112.283,112.24,112.283,1552700000.0
2005-07-15 18:18:00,112.26,112.288,112.258,112.27,2047300000.0
2005-07-15 18:19:00,112.25,112.26,112.25,112.26,1856400017.0
2005-07-15 18:21:00,112.25,112.25,112.22,112.24,1856400017.0
2005-07-15 18:22:00,112.25,112.25,112.24,112.25,1856400017.0
2005-07-15 18:23:00,112.24,112.24,112.22,112.22,1856400017.0
2005-07-15 18:24:00,112.24,112.24,112.22,112.22,1856400017.0
2005-07-15 18:27:00,112.233,112.267,112.211,112.229,1856400017.0
2005-07-15 18:28:00,112.22,112.22,112.22,112.22,1735900003.0
2005-07-15 18:29:00,112.24,112.24,112.24,112.24,1735900003.0
2005-07-15 18:30:00,112.221,112.232,112.217,112.22,1735900003.0
2005-07-15 18:31:00,112.25,112.25,112.25,112.25,1466799988.0
2005-07-15 18:32:00,112.24,112.25,112.24,112.24,1466799988.0
2005-07-15 18:33:00,112.25,112.25,112.25,112.25,1466799988.0
2005-07-15 18:34:00,112.24,112.25,112.24,112.25,1466799988.0
2005-07-15 18:36:00,112.242,112.261,112.23,112.252,1466799988.0
2005-07-15 18:37:00,112.221,112.25,112.208,112.215,1250899996.0
2005-07-15 18:38:00,112.208,112.208,112.174,112.181,1158000001.0
2005-07-15 18:39:00,112.203,112.204,112.173,112.173,621399998.0
2005-07-15 18:40:00,112.173,112.207,112.173,112.174,1642699987.0
2005-07-15 18:41:00,112.182,112.211,112.163,112.163,1842500005.0
2005-07-15 18:42:00,112.161,112.202,112.161,112.172,1827499999.0
2005-07-15 18:43:00,112.171,112.211,112.171,112.193,771600002.0
2005-07-15 18:44:00,112.188,112.218,112.182,112.182,1051900004.0
2005-07-15 18:45:00,112.191,112.217,112.181,112.185,1767700004.0
2005-07-15 18:46:00,112.184,112.208,112.176,112.201,1988800008.0
2005-07-15 18:47:00,112.185,112.193,112.183,112.186,433599998.0
2005-07-15 18:48:00,112.197,112.224,112.177,112.209,720400000.0
2005-07-15 18:49:00,112.187,112.195,112.185,112.19,1335100011.0
2005-07-15 18:50:00,112.205,112.218,112.189,112.216,1903600008.0
2005-07-15 18:51:00,112.197,112.21,112.177,112.207,1861500003.0
2005-07-15 18:52:00,112.201,112.23,112.201,112.204,1670900006.0
2005-07-15 18:53:00,112.217,112.222,112.194,112.208,1795199995.0
2005-07-15 18:54:00,112.217,112.233,112.195,112.221,1897099984.0
2005-07-15 18:55:00,112.218,112.238,112.2,112.22,2093199997.0
2005-07-15 18:56:00,112.203,112.231,112.198,112.216,281800002.0
2005-07-15 18:57:00,112.231,112.232,112.207,112.231,827199998.0
2005-07-15 18:58:00,112.211,112.211,112.197,112.197,1198500000.0
2005-07-15 18:59:00,112.211,112.232,112.21,112.21,1780800014.0
2005-07-15 19:00:00,112.209,112.235,112.209,112.209,723600008.0
2005-07-15 19:01:00,112.2,112.21,112.187,112.203,509999999.0
2005-07-15 19:02:00,112.204,112.215,112.184,112.194,518699994.0
2005-07-15 19:03:00,112.185,112.211,112.176,112.205,1836299991.0
2005-07-15 19:04:00,112.178,112.208,112.167,112.192,1066400007.0
2005-07-15 19:05:00,112.19,112.205,112.174,112.185,678200012.0
2005-07-15 19:06:00,112.187,112.216,112.166,112.199,1215700004.0
2005-07-15 19:07:00,112.204,112.22,112.186,112.209,2141199982.0
2005-07-15 19:08:00,112.202,112.22,112.183,112.202,1552100008.0
2005-07-15 19:09:00,112.198,112.216,112.187,112.21,570299998.0
2005-07-15 19:10:00,112.187,112.218,112.186,112.212,766000012.0
2005-07-15 19:11:00,112.189,112.189,112.18,112.188,574300000.0
2005-07-15 19:12:00,112.202,112.227,112.19,112.221,1053900001.0
2005-07-15 19:13:00,112.22,112.229,112.189,112.2,929999992.0
2005-07-15 19:14:00,112.219,112.238,112.203,112.215,946899986.0
2005-07-15 19:15:00,112.222,112.232,112.206,112.212,1563800000.0
2005-07-15 19:16:00,112.24,112.245,112.211,112.226,992200007.0
2005-07-15 19:17:00,112.228,112.24,112.213,112.24,1148099990.0
2005-07-15 19:18:00,112.236,112.252,112.207,112.24,875500002.0
2005-07-15 19:19:00,112.224,112.253,112.22,112.225,2000999998.0
2005-07-15 19:20:00,112.233,112.245,112.182,112.244,871899995.0
2005-07-15 19:21:00,112.249,112.249,112.211,112.245,1383200007.0
2005-07-15 19:22:00,112.245,112.25,112.195,112.231,835799998.0
2005-07-15 19:23:00,112.24,112.24,112.22,112.22,1701200015.0
2005-07-15 19:24:00,112.233,112.25,112.21,112.235,1701200015.0
2005-07-15 19:25:00,112.228,112.253,112.215,112.215,1288800001.0
2005-07-15 19:27:00,112.222,112.238,112.199,112.199,1793200014.0
2005-07-15 19:28:00,112.188,112.201,112.172,112.174,1018499995.0
2005-07-15 19:29:00,112.193,112.21,112.154,112.16,584400001.0
2005-07-15 19:30:00,112.137,112.137,112.107,112.125,753100013.0
2005-07-15 19:31:00,112.128,112.157,112.117,112.145,1586900006.0
2005-07-15 19:32:00,112.134,112.18,112.134,112.139,1735700006.0
2005-07-15 19:33:00,112.139,112.18,112.124,112.165,1034800004.0
2005-07-15 19:34:00,112.148,112.214,112.128,112.165,1074399995.0
2005-07-15 19:35:00,112.153,112.201,112.153,112.166,1364600005.0
2005-07-15 19:36:00,112.165,112.174,112.165,112.167,640100001.0
2005-07-15 19:37:00,112.157,112.16,112.145,112.145,229999999.0
2005-07-15 19:38:00,112.147,112.179,112.147,112.168,874299994.0
2005-07-15 19:39:00,112.144,112.174,112.144,112.149,1155100003.0
2005-07-15 19:40:00,112.155,112.169,112.132,112.15,1150599998.0
2005-07-15 19:41:00,112.15,112.161,112.13,112.138,1417200005.0
2005-07-15 19:42:00,112.158,112.176,112.123,112.165,866399999.0
2005-07-15 19:43:00,112.138,112.146,112.137,112.14,406699997.0
2005-07-15 19:44:00,112.145,112.179,112.145,112.149,875699999.0
2005-07-15 19:45:00,112.16,112.174,112.118,112.154,618399999.0
2005-07-15 19:46:00,112.158,112.187,112.148,112.168,1157899999.0
2005-07-15 19:47:00,112.162,112.186,112.154,112.175,507999995.0
2005-07-15 19:48:00,112.158,112.162,112.143,112.147,1738599991.0
2005-07-15 19:49:00,112.163,112.175,112.137,112.173,715099992.0
2005-07-15 19:50:00,112.175,112.193,112.156,112.175,973100007.0
2005-07-15 19:51:00,112.185,112.201,112.171,112.176,871800011.0
2005-07-15 19:52:00,112.193,112.207,112.163,112.175,894299991.0
2005-07-15 19:53:00,112.177,112.199,112.16,112.16,1007400004.0
2005-07-15 19:54:00,112.16,112.201,112.16,112.164,1742700006.0
2005-07-15 19:55:00,112.159,112.193,112.159,112.184,790800006.0
2005-07-15 19:56:00,112.183,112.205,112.15,112.186,875400005.0
2005-07-15 19:57:00,112.177,112.201,112.171,112.178,663400009.0
2005-07-15 19:58:00,112.185,112.208,112.164,112.19,1538499988.0
2005-07-15 19:59:00,112.195,112.227,112.169,112.169,1036800005.0
2005-07-15 20:00:00,112.17,112.206,112.17,112.183,221299997.0
2005-07-15 20:01:00,112.17,112.183,112.152,112.183,667099993.0
2005-07-15 20:02:00,112.178,112.195,112.153,112.175,1134800006.0
2005-07-15 20:03:00,112.185,112.197,112.153,112.183,590899999.0
2005-07-15 20:04:00,112.179,112.209,112.179,112.195,779600005.0
2005-07-15 20:05:00,112.184,112.214,112.175,112.188,1145900004.0
2005-07-15 20:06:00,112.178,112.205,112.148,112.183,1641399999.0
2005-07-15 20:07:00,112.18,112.209,112.159,112.159,829699996.0
2005-07-15 20:08:00,112.178,112.206,112.152,112.152,1139099995.0
2005-07-15 20:09:00,112.148,112.181,112.148,112.168,899900006.0
2005-07-15 20:10:00,112.219,112.224,112.146,112.161,966800002.0
2005-07-15 20:11:00,112.162,112.188,112.145,112.157,1261700002.0
2005-07-15 20:12:00,112.16,112.16,112.16,112.16,948499997.0
2005-07-15 20:13:00,112.15,112.173,112.135,112.16,948499997.0
2005-07-15 20:14:00,112.165,112.167,112.116,112.153,1284399996.0
2005-07-15 20:15:00,112.138,112.169,112.138,112.15,1962599994.0
2005-07-15 20:16:00,112.155,112.198,112.149,112.149,1008799996.0
2005-07-15 20:17:00,112.157,112.187,112.137,112.137,689499999.0
2005-07-15 20:18:00,112.147,112.187,112.147,112.186,239300004.0
2005-07-15 20:19:00,112.185,112.188,112.151,112.175,875400002.0
2005-07-15 20:20:00,112.17,112.197,112.162,112.185,939000001.0
2005-07-15 20:21:00,112.191,112.196,112.153,112.17,1182200008.0
2005-07-15 20:22:00,112.174,112.2,112.152,112.163,1318899997.0
2005-07-15 20:23:00,112.159,112.195,112.159,112.178,751800000.0
2005-07-15 20:24:00,112.165,112.165,112.157,112.157,721100005.0
2005-07-15 20:25:00,112.183,112.198,112.163,112.163,846400001.0
2005-07-15 20:26:00,112.186,112.196,112.156,112.191,839799993.0
2005-07-15 20:27:00,112.169,112.2,112.169,112.2,1223999997.0
2005-07-15 20:28:00,112.18,112.19,112.18,112.19,1955100015.0
2005-07-15 20:29:00,112.18,112.18,112.18,112.18,1955100015.0
2005-07-15 20:31:00,112.185,112.215,112.164,112.166,1955100015.0
2005-07-15 20:32:00,112.17,112.18,112.17,112.18,829200009.0
2005-07-15 20:33:00,112.167,112.192,112.161,112.183,829200009.0
2005-07-15 20:34:00,112.165,112.173,112.157,112.173,507100007.0
2005-07-15 20:35:00,112.195,112.2,112.157,112.193,517600005.0
2005-07-15 20:36:00,112.17,112.201,112.17,112.201,369899997.0
2005-07-15 20:37:00,112.194,112.206,112.183,112.188,532499994.0
2005-07-15 20:38:00,112.189,112.215,112.189,112.198,1143699994.0
2005-07-15 20:39:00,112.223,112.231,112.18,112.205,1038899996.0
2005-07-15 20:41:00,112.209,112.232,112.205,112.215,1244999999.0
2005-07-15 20:42:00,112.21,112.248,112.203,112.211,1051800001.0
2005-07-15 20:43:00,112.23,112.247,112.202,112.241,1367000004.0
2005-07-15 20:44:00,112.22,112.253,112.22,112.253,1471100018.0
2005-07-15 20:45:00,112.258,112.288,112.244,112.244,1210100003.0
2005-07-15 20:46:00,112.247,112.284,112.23,112.255,1657100006.0
2005-07-15 20:47:00,112.276,112.289,112.261,112.267,1884799977.0
2005-07-15 20:48:00,112.258,112.27,112.256,112.265,1378599997.0
2005-07-15 20:49:00,112.27,112.289,112.259,112.263,1396900000.0
2005-07-15 20:50:00,112.241,112.297,112.232,112.25,1414699996.0
2005-07-15 20:51:00,112.249,112.275,112.24,112.263,608900001.0
2005-07-15 20:52:00,112.244,112.244,112.237,112.237,125900003.0
2005-07-15 20:53:00,112.262,112.277,112.223,112.235,1217500006.0
2005-07-15 20:54:00,112.239,112.27,112.239,112.239,479700001.0
2005-07-15 20:55:00,112.242,112.3,112.237,112.237,1699500016.0
2005-07-15 20:56:00,112.237,112.243,112.233,112.243,837700000.0
2005-07-15 20:57:00,112.247,112.261,112.231,112.231,1525199997.0
2005-07-15 20:58:00,112.25,112.25,112.22,112.22,2107799998.0
2005-07-15 20:59:00,112.2,112.22,112.2,112.21,2107799998.0
2005-07-15 21:00:00,112.193,112.237,112.193,112.22,2107799998.0
2005-07-15 21:01:00,112.235,112.238,112.222,112.23,1279000005.0
2005-07-15 21:02:00,112.248,112.253,112.216,112.23,784399995.0
2005-07-15 21:03:00,112.232,112.244,112.227,112.238,1443299992.0
2005-07-15 21:04:00,112.237,112.265,112.225,112.255,357099999.0
2005-07-15 21:05:00,112.235,112.237,112.232,112.237,853200000.0
2005-07-15 21:06:00,112.248,112.265,112.21,112.22,855700001.0
2005-07-15 21:07:00,112.216,112.258,112.206,112.242,1793400002.0
2005-07-15 21:08:00,112.235,112.259,112.218,112.23,683800002.0
2005-07-15 21:09:00,112.218,112.256,112.215,112.24,519800001.0
2005-07-15 21:10:00,112.227,112.249,112.211,112.245,569199999.0
2005-07-15 21:11:00,112.229,112.236,112.221,112.225,242500001.0
2005-07-15 21:12:00,112.234,112.264,112.219,112.239,385600002.0
2005-07-15 21:13:00,112.236,112.262,112.233,112.235,894100004.0
2005-07-15 21:14:00,112.254,112.265,112.227,112.227,1745899999.0
2005-07-15 21:15:00,112.247,112.253,112.219,112.233,1559299978.0
2005-07-15 21:16:00,112.236,112.253,112.236,112.24,1179599989.0
2005-07-15 21:17:00,112.239,112.265,112.229,112.236,1491700004.0
2005-07-15 21:18:00,112.24,112.246,112.231,112.231,1342599985.0
2005-07-15 21:19:00,112.234,112.269,112.232,112.263,1237400000.0
2005-07-15 21:20:00,112.227,112.261,112.227,112.245,1386300002.0
2005-07-15 21:21:00,112.253,112.259,112.222,112.247,1127099992.0
2005-07-15 21:22:00,112.243,112.258,112.211,112.242,1856099992.0
2005-07-15 21:23:00,112.235,112.265,112.224,112.247,991499991.0
2005-07-15 21:24:00,112.231,112.264,112.231,112.242,1596699984.0
2005-07-15 21:25:00,112.231,112.268,112.231,112.234,1753099987.0
2005-07-15 21:26:00,112.23,112.246,112.214,112.229,940500002.0
2005-07-15 21:27:00,112.238,112.254,112.22,112.247,791700008.0
2005-07-15 21:28:00,112.242,112.249,112.217,112.228,407800003.0
2005-07-15 21:29:00,112.235,112.249,112.215,112.234,697899999.0
2005-07-15 21:30:00,112.221,112.244,112.208,112.223,796599995.0
2005-07-15 21:31:00,112.224,112.239,112.218,112.239,222599998.0
2005-07-15 21:32:00,112.234,112.247,112.203,112.225,946899988.0
2005-07-15 21:33:00,112.224,112.247,112.223,112.243,467999999.0
2005-07-15 21:34:00,112.218,112.218,112.181,112.19,415600002.0
2005-07-15 21:35:00,112.225,112.232,112.191,112.199,440000003.0
2005-07-15 21:36:00,112.18,112.219,112.176,112.207,389200003.0
2005-07-15 21:37:00,112.217,112.219,112.176,112.187,509100003.0
2005-07-15 21:38:00,112.191,112.195,112.163,112.166,376999994.0
2005-07-15 21:39:00,112.159,112.202,112.151,112.178,490600001.0
2005-07-15 21:40:00,112.18,112.217,112.18,112.184,748199995.0
2005-07-15 21:41:00,112.185,112.214,112.185,112.193,584300005.0
2005-07-15 21:42:00,112.188,112.214,112.177,112.214,1174400005.0
2005-07-15 21:43:00,112.211,112.222,112.196,112.202,347500005.0
2005-07-15 21:44:00,112.195,112.195,112.181,112.186,1421800014.0
2005-07-15 21:45:00,112.188,112.219,112.168,112.177,721799989.0
2005-07-15 21:46:00,112.186,112.207,112.154,112.177,812900006.0
2005-07-15 21:47:00,112.189,112.192,112.162,112.164,672700002.0
2005-07-15 21:48:00,112.168,112.224,112.144,112.187,1150100003.0
2005-07-15 21:49:00,112.162,112.198,112.158,112.175,577399997.0
2005-07-15 21:50:00,112.185,112.205,112.185,112.198,173099997.0
2005-07-15 21:51:00,112.197,112.206,112.165,112.175,393200002.0
2005-07-15 21:52:00,112.198,112.201,112.189,112.192,151600003.0
2005-07-15 21:53:00,112.185,112.209,112.164,112.209,387499993.0
2005-07-15 21:54:00,112.203,112.216,112.186,112.205,391299997.0
2005-07-15 21:55:00,112.193,112.21,112.182,112.197,252600002.0
2005-07-15 21:56:00,112.195,112.214,112.176,112.203,464800000.0
2005-07-15 21:57:00,112.205,112.212,112.19,112.212,292400004.0
2005-07-15 21:58:00,112.215,112.222,112.196,112.21,286200003.0
2005-07-15 21:59:00,112.195,112.224,112.176,112.217,593699998.0
2005-07-15 22:00:00,112.202,112.231,112.202,112.212,1003300010.0
2005-07-15 22:01:00,112.206,112.218,112.167,112.218,1250300004.0
2005-07-15 22:02:00,112.215,112.215,112.167,112.18,919200005.0
2005-07-15 22:03:00,112.195,112.228,112.195,112.211,544599995.0
2005-07-15 22:04:00,112.2,112.223,112.176,112.176,891899994.0
2005-07-15 22:05:00,112.188,112.225,112.188,112.225,297099996.0
2005-07-15 22:06:00,112.225,112.228,112.195,112.201,440899998.0
2005-07-15 22:07:00,112.2,112.228,112.186,112.228,434600003.0
2005-07-15 22:08:00,112.225,112.225,112.189,112.189,260300000.0
2005-07-15 22:09:00,112.195,112.195,112.19,112.19,150999997.0
2005-07-15 22:10:00,112.215,112.234,112.2,112.223,253999996.0
2005-07-15 22:11:00,112.216,112.228,112.189,112.199,465700002.0
2005-07-15 22:12:00,112.205,112.24,112.205,112.24,220699999.0
2005-07-15 22:13:00,112.226,112.226,112.197,112.204,425299996.0
2005-07-15 22:14:00,112.187,112.225,112.186,112.222,275800000.0
2005-07-15 22:15:00,112.235,112.24,112.213,112.24,368599997.0
2005-07-15 22:16:00,112.223,112.237,112.198,112.213,503699996.0
2005-07-15 22:17:00,112.205,112.241,112.205,112.238,237799997.0
2005-07-15 22:18:00,112.238,112.247,112.208,112.212,464700006.0
2005-07-15 22:19:00,112.195,112.236,112.195,112.217,188500004.0
2005-07-15 22:20:00,112.238,112.24,112.22,112.228,246999998.0
2005-07-15 22:21:00,112.24,112.242,112.209,112.215,212800004.0
2005-07-15 22:22:00,112.202,112.242,112.201,112.238,303299997.0
2005-07-15 22:23:00,112.225,112.235,112.215,112.23,274100006.0
2005-07-15 22:24:00,112.232,112.235,112.203,112.231,332100005.0
2005-07-15 22:25:00,112.248,112.248,112.202,112.22,259599998.0
2005-07-15 22:26:00,112.225,112.233,112.189,112.192,281500004.0
2005-07-15 22:27:00,112.202,112.225,112.202,112.21,862799998.0
2005-07-15 22:28:00,112.203,112.232,112.199,112.209,261400000.0
2005-07-15 22:29:00,112.206,112.223,112.201,112.214,197599999.0
2005-07-15 22:30:00,112.209,112.209,112.203,112.206,260900003.0
2005-07-15 22:31:00,112.214,112.22,112.197,112.212,261600004.0
2005-07-15 22:32:00,112.193,112.218,112.183,112.192,549400002.0
2005-07-15 22:33:00,112.197,112.212,112.181,112.2,752200006.0
2005-07-15 22:34:00,112.192,112.214,112.165,112.191,720799992.0
2005-07-15 22:35:00,112.205,112.214,112.175,112.203,325099994.0
2005-07-15 22:36:00,112.205,112.211,112.166,112.19,730699998.0
2005-07-15 22:37:00,112.203,112.205,112.176,112.203,340000001.0
2005-07-15 22:38:00,112.209,112.22,112.189,112.205,425099997.0
2005-07-15 22:39:00,112.2,112.22,112.199,112.218,293799997.0
2005-07-15 22:40:00,112.217,112.221,112.185,112.209,721499991.0
2005-07-15 22:41:00,112.208,112.219,112.192,112.216,187800000.0
2005-07-15 22:42:00,112.214,112.219,112.189,112.202,147600001.0
2005-07-15 22:43:00,112.213,112.218,112.185,112.197,295600000.0
2005-07-15 22:44:00,112.217,112.225,112.199,112.216,240300005.0
2005-07-15 22:45:00,112.228,112.232,112.201,112.208,343399998.0
2005-07-15 22:46:00,112.21,112.218,112.175,112.182,291900000.0
2005-07-15 22:47:00,112.22,112.22,112.188,112.202,266499998.0
2005-07-15 22:48:00,112.195,112.211,112.18,112.185,401400009.0
2005-07-15 22:49:00,112.214,112.219,112.174,112.187,232600000.0
2005-07-15 22:50:00,112.19,112.207,112.171,112.179,479300003.0
2005-07-15 22:51:00,112.2,112.214,112.187,112.187,244099998.0
2005-07-15 22:52:00,112.17,112.2,112.163,112.196,237199997.0
2005-07-15 22:53:00,112.178,112.211,112.169,112.192,543700004.0
2005-07-15 22:54:00,112.185,112.193,112.15,112.159,158600003.0
2005-07-15 22:55:00,112.156,112.174,112.146,112.17,497200007.0
2005-07-15 22:56:00,112.163,112.169,112.154,112.154,256400003.0
2005-07-15 22:57:00,112.151,112.168,112.133,112.145,407500000.0
2005-07-15 22:58:00,112.16,112.187,112.158,112.185,252900006.0
2005-07-15 22:59:00,112.173,112.179,112.139,112.139,310200003.0
2005-07-17 23:00:00,112.22,112.295,112.22,112.295,334900001.0
2005-07-17 23:01:00,112.305,112.305,112.281,112.286,160100000.0
2005-07-17 23:02:00,112.285,112.307,112.285,112.294,154000000.0
2005-07-17 23:03:00,112.27,112.304,112.265,112.293,155699997.0
2005-07-17 23:04:00,112.28,112.288,112.273,112.278,241599997.0
2005-07-17 23:05:00,112.279,112.287,112.261,112.277,215899999.0
2005-07-17 23:06:00,112.285,112.285,112.268,112.282,147800000.0
2005-07-17 23:07:00,112.286,112.287,112.265,112.265,151800002.0
2005-07-17 23:08:00,112.248,112.296,112.248,112.28,326699995.0
2005-07-17 23:09:00,112.263,112.281,112.25,112.281,151499998.0
2005-07-17 23:10:00,112.265,112.286,112.251,112.269,357600000.0
2005-07-17 23:11:00,112.268,112.296,112.26,112.291,139599998.0
2005-07-17 23:12:00,112.268,112.286,112.239,112.286,351299996.0
2005-07-17 23:13:00,112.262,112.278,112.24,112.269,354999996.0
2005-07-17 23:14:00,112.247,112.28,112.24,112.248,324999997.0
2005-07-17 23:15:00,112.245,112.252,112.208,112.22,271199999.0
2005-07-17 23:16:00,112.206,112.241,112.198,112.205,144400000.0
2005-07-17 23:17:00,112.183,112.225,112.18,112.211,338199992.0
2005-07-17 23:18:00,112.222,112.242,112.204,112.214,237500001.0
2005-07-17 23:19:00,112.232,112.258,112.224,112.232,224000001.0
2005-07-17 23:20:00,112.247,112.255,112.215,112.22,228799997.0
2005-07-17 23:21:00,112.228,112.269,112.227,112.263,274799995.0
2005-07-17 23:22:00,112.245,112.282,112.24,112.273,259499998.0
2005-07-17 23:23:00,112.268,112.268,112.254,112.255,152500001.0
2005-07-17 23:24:00,112.26,112.271,112.241,112.268,404399998.0
2005-07-17 23:25:00,112.278,112.279,112.24,112.262,275999999.0
2005-07-17 23:26:00,112.258,112.258,112.233,112.248,231100001.0
2005-07-17 23:27:00,112.249,112.261,112.238,112.26,202500002.0
2005-07-17 23:28:00,112.26,112.26,112.239,112.24,226100000.0
2005-07-17 23:29:00,112.25,112.263,112.247,112.247,156900001.0
2005-07-17 23:30:00,112.258,112.274,112.248,112.254,203300003.0
2005-07-17 23:31:00,112.258,112.284,112.245,112.279,226900000.0
2005-07-17 23:32:00,112.262,112.293,112.262,112.28,329600000.0
2005-07-17 23:33:00,112.261,112.269,112.23,112.23,397400000.0
2005-07-17 23:34:00,112.265,112.272,112.244,112.268,216500000.0
2005-07-17 23:35:00,112.25,112.257,112.24,112.24,202600002.0
2005-07-17 23:36:00,112.235,112.258,112.227,112.245,136600002.0
2005-07-17 23:37:00,112.247,112.256,112.239,112.247,293500002.0
2005-07-17 23:38:00,112.269,112.273,112.234,112.234,185699998.0
2005-07-17 23:39:00,112.234,112.267,112.234,112.257,308800002.0
2005-07-17 23:40:00,112.233,112.262,112.209,112.255,332299999.0
2005-07-17 23:41:00,112.255,112.26,112.232,112.245,170400000.0
2005-07-17 23:42:00,112.252,112.271,112.234,112.242,250399997.0
2005-07-17 23:43:00,112.249,112.276,112.249,112.276,282600002.0
2005-07-17 23:44:00,112.236,112.257,112.233,112.257,268300006.0
2005-07-17 23:45:00,112.255,112.274,112.245,112.254,194399996.0
2005-07-17 23:46:00,112.24,112.27,112.234,112.255,326200001.0
2005-07-17 23:47:00,112.225,112.242,112.19,112.217,325199997.0
2005-07-17 23:48:00,112.252,112.258,112.223,112.258,266500003.0
2005-07-17 23:49:00,112.24,112.268,112.24,112.259,223800000.0
2005-07-17 23:50:00,112.252,112.294,112.252,112.294,118400000.0
2005-07-17 23:51:00,112.275,112.275,112.205,112.205,201199999.0
2005-07-17 23:52:00,112.21,112.276,112.203,112.264,226800001.0
2005-07-17 23:53:00,112.264,112.264,112.239,112.243,208800004.0
2005-07-17 23:54:00,112.258,112.281,112.258,112.263,141900000.0
2005-07-17 23:55:00,112.267,112.277,112.248,112.251,412300000.0
2005-07-17 23:56:00,112.25,112.254,112.245,112.25,260200002.0
2005-07-17 23:57:00,112.277,112.292,112.266,112.279,217500000.0
2005-07-17 23:58:00,112.288,112.297,112.274,112.287,323399999.0
2005-07-17 23:59:00,112.298,112.299,112.253,112.253,202399995.0
2005-07-18 00:00:00,112.272,112.285,112.246,112.255,248299999.0
2005-07-18 00:01:00,112.267,112.283,112.258,112.258,121300000.0
2005-07-18 00:02:00,112.238,112.268,112.236,112.268,224399998.0
2005-07-18 00:03:00,112.268,112.278,112.254,112.278,176200002.0
2005-07-18 00:04:00,112.278,112.291,112.257,112.291,290999998.0
2005-07-18 00:05:00,112.299,112.299,112.258,112.263,232199997.0
2005-07-18 00:06:00,112.28,112.292,112.267,112.284,215699999.0
2005-07-18 00:07:00,112.252,112.253,112.244,112.253,194100001.0
2005-07-18 00:08:00,112.263,112.292,112.263,112.285,236999997.0
2005-07-18 00:09:00,112.284,112.284,112.257,112.28,260000005.0
2005-07-18 00:10:00,112.297,112.297,112.262,112.287,311699998.0
2005-07-18 00:11:00,112.294,112.298,112.259,112.262,309400000.0
2005-07-18 00:12:00,112.26,112.276,112.26,112.261,194599996.0
2005-07-18 00:13:00,112.261,112.301,112.261,112.271,319099999.0
2005-07-18 00:14:00,112.277,112.287,112.24,112.255,274300001.0
2005-07-18 00:15:00,112.267,112.286,112.267,112.281,168200003.0
2005-07-18 00:16:00,112.275,112.3,112.27,112.277,150399998.0
2005-07-18 00:17:00,112.267,112.288,112.261,112.265,113200000.0
2005-07-18 00:18:00,112.27,112.285,112.26,112.274,270500000.0
2005-07-18 00:19:00,112.255,112.287,112.255,112.275,265900001.0
2005-07-18 00:20:00,112.28,112.308,112.274,112.292,205300001.0
2005-07-18 00:21:00,112.268,112.296,112.267,112.287,347900001.0
2005-07-18 00:22:00,112.273,112.316,112.273,112.316,267799998.0
2005-07-18 00:23:00,112.3,112.304,112.267,112.291,328200004.0
2005-07-18 00:24:00,112.292,112.323,112.286,112.297,293400001.0
2005-07-18 00:25:00,112.285,112.321,112.284,112.307,302099998.0
2005-07-18 00:26:00,112.305,112.305,112.3,112.305,143099999.0
2005-07-18 00:27:00,112.32,112.337,112.305,112.333,243199996.0
2005-07-18 00:28:00,112.338,112.345,112.307,112.312,242299999.0
2005-07-18 00:29:00,112.322,112.336,112.311,112.311,208300001.0
2005-07-18 00:30:00,112.325,112.336,112.31,112.329,244100001.0
2005-07-18 00:31:00,112.331,112.331,112.303,112.319,221399999.0
2005-07-18 00:32:00,112.305,112.305,112.295,112.295,198299998.0
2005-07-18 00:33:00,112.327,112.327,112.298,112.313,312700003.0
2005-07-18 00:34:00,112.327,112.335,112.301,112.304,147800001.0
2005-07-18 00:35:00,112.325,112.336,112.303,112.315,349499993.0
2005-07-18 00:36:00,112.31,112.336,112.306,112.318,118000002.0
2005-07-18 00:37:00,112.302,112.315,112.285,112.315,166400002.0
2005-07-18 00:38:00,112.312,112.321,112.294,112.297,230200003.0
2005-07-18 00:39:00,112.295,112.304,112.284,112.304,298299998.0
2005-07-18 00:40:00,112.293,112.322,112.288,112.298,231899998.0
2005-07-18 00:41:00,112.297,112.324,112.292,112.292,64799999.0
2005-07-18 00:42:00,112.328,112.328,112.272,112.305,251900001.0
2005-07-18 00:43:00,112.305,112.322,112.289,112.31,379700002.0
2005-07-18 00:44:00,112.28,112.31,112.271,112.279,242800003.0
2005-07-18 00:45:00,112.266,112.31,112.264,112.3,275500000.0
2005-07-18 00:46:00,112.31,112.312,112.279,112.287,320300001.0
2005-07-18 00:47:00,112.29,112.31,112.282,112.291,334299997.0
2005-07-18 00:48:00,112.285,112.285,112.28,112.28,260199999.0
2005-07-18 00:49:00,112.27,112.326,112.27,112.326,247700007.0
2005-07-18 00:50:00,112.31,112.31,112.297,112.3,265399998.0
2005-07-18 00:51:00,112.288,112.319,112.284,112.297,416999998.0
2005-07-18 00:52:00,112.28,112.292,112.267,112.275,226400001.0
2005-07-18 00:53:00,112.279,112.289,112.273,112.283,240200001.0
2005-07-18 00:54:00,112.265,112.282,112.254,112.262,252499993.0
2005-07-18 00:55:00,112.272,112.286,112.255,112.264,287199995.0
2005-07-18 00:56:00,112.258,112.286,112.25,112.286,192799996.0
2005-07-18 00:57:00,112.286,112.286,112.253,112.258,126900001.0
2005-07-18 00:58:00,112.25,112.281,112.242,112.269,259300001.0
2005-07-18 00:59:00,112.269,112.276,112.256,112.256,190000001.0
2005-07-18 01:00:00,112.26,112.271,112.251,112.263,171700000.0
2005-07-18 01:01:00,112.26,112.288,112.252,112.282,307499995.0
2005-07-18 01:02:00,112.258,112.29,112.258,112.281,200799996.0
2005-07-18 01:03:00,112.275,112.286,112.242,112.25,278700000.0
2005-07-18 01:04:00,112.285,112.285,112.234,112.234,138300000.0
2005-07-18 01:05:00,112.239,112.262,112.234,112.257,286599997.0
2005-07-18 01:06:00,112.261,112.295,112.261,112.28,174100000.0
2005-07-18 01:07:00,112.27,112.294,112.27,112.286,289900004.0
2005-07-18 01:08:00,112.278,112.299,112.275,112.292,251899998.0
2005-07-18 01:09:00,112.285,112.285,112.28,112.28,314999998.0
2005-07-18 01:10:00,112.328,112.329,112.286,112.315,395099995.0
2005-07-18 01:11:00,112.29,112.3,112.267,112.285,276699997.0
2005-07-18 01:12:00,112.28,112.314,112.269,112.272,270399997.0
2005-07-18 01:13:00,112.275,112.302,112.275,112.302,233100001.0
2005-07-18 01:14:00,112.302,112.306,112.234,112.234,131600002.0
2005-07-18 01:15:00,112.248,112.278,112.241,112.277,167700000.0
2005-07-18 01:16:00,112.302,112.305,112.278,112.284,296500005.0
2005-07-18 01:17:00,112.28,112.307,112.271,112.29,379500005.0
2005-07-18 01:18:00,112.287,112.313,112.287,112.307,203700000.0
2005-07-18 01:19:00,112.292,112.32,112.288,112.32,267599999.0
2005-07-18 01:20:00,112.316,112.316,112.262,112.279,176699999.0
2005-07-18 01:21:00,112.287,112.306,112.287,112.304,132000001.0
2005-07-18 01:22:00,112.286,112.29,112.268,112.285,249900000.0
2005-07-18 01:23:00,112.293,112.307,112.285,112.303,189700003.0
2005-07-18 01:24:00,112.31,112.31,112.275,112.275,240099997.0
2005-07-18 01:25:00,112.293,112.304,112.282,112.299,173400005.0
2005-07-18 01:26:00,112.302,112.311,112.279,112.279,236700000.0
2005-07-18 01:27:00,112.297,112.311,112.296,112.296,185000001.0
2005-07-18 01:28:00,112.274,112.274,112.257,112.257,206500005.0
2005-07-18 01:29:00,112.256,112.298,112.256,112.298,312799999.0
2005-07-18 01:30:00,112.25,112.282,112.234,112.273,254700001.0
2005-07-18 01:31:00,112.282,112.292,112.255,112.264,192100001.0
2005-07-18 01:32:00,112.248,112.282,112.248,112.264,190299997.0
2005-07-18 01:33:00,112.25,112.274,112.25,112.26,171300001.0
2005-07-18 01:34:00,112.247,112.281,112.247,112.262,404299995.0
2005-07-18 01:35:00,112.262,112.27,112.239,112.25,223199999.0
2005-07-18 01:36:00,112.246,112.282,112.235,112.279,283200007.0
2005-07-18 01:37:00,112.273,112.285,112.264,112.274,221699998.0
2005-07-18 01:38:00,112.257,112.273,112.253,112.273,249299999.0
2005-07-18 01:39:00,112.263,112.295,112.263,112.278,422900003.0
2005-07-18 01:40:00,112.273,112.289,112.273,112.278,226800003.0
2005-07-18 01:41:00,112.268,112.29,112.268,112.29,151700000.0
2005-07-18 01:42:00,112.313,112.326,112.297,112.305,310599993.0
2005-07-18 01:43:00,112.311,112.323,112.308,112.32,212200004.0
2005-07-18 01:44:00,112.315,112.346,112.315,112.339,214199999.0
2005-07-18 01:45:00,112.34,112.342,112.289,112.321,384300005.0
2005-07-18 01:46:00,112.342,112.349,112.327,112.332,326899999.0
2005-07-18 01:47:00,112.315,112.336,112.313,112.323,127900001.0
2005-07-18 01:48:00,112.335,112.348,112.319,112.332,86000000.0
2005-07-18 01:49:00,112.33,112.362,112.317,112.359,268600001.0
2005-07-18 01:50:00,112.354,112.37,112.302,112.302,299100000.0
2005-07-18 01:51:00,112.312,112.348,112.312,112.336,213200001.0
2005-07-18 01:52:00,112.326,112.356,112.319,112.354,210899998.0
2005-07-18 01:53:00,112.378,112.378,112.341,112.368,278499995.0
2005-07-18 01:54:00,112.351,112.357,112.318,112.342,248900002.0
2005-07-18 01:55:00,112.344,112.346,112.324,112.335,259400003.0
2005-07-18 01:56:00,112.344,112.356,112.327,112.327,149099999.0
2005-07-18 01:57:00,112.335,112.357,112.329,112.334,204499998.0
2005-07-18 01:58:00,112.325,112.336,112.305,112.317,306100000.0
2005-07-18 01:59:00,112.3,112.3,112.275,112.285,279300000.0
2005-07-18 02:00:00,112.33,112.345,112.294,112.313,287900003.0
2005-07-18 02:01:00,112.309,112.348,112.307,112.307,196300001.0
2005-07-18 02:02:00,112.303,112.331,112.295,112.331,589499990.0
2005-07-18 02:03:00,112.31,112.333,112.296,112.298,251199993.0
2005-07-18 02:04:00,112.302,112.323,112.282,112.282,125800000.0
2005-07-18 02:05:00,112.325,112.325,112.287,112.287,294100007.0
2005-07-18 02:06:00,112.313,112.319,112.286,112.302,480200003.0
2005-07-18 02:07:00,112.302,112.316,112.277,112.279,340399998.0
2005-07-18 02:08:00,112.26,112.28,112.256,112.266,312600002.0
2005-07-18 02:09:00,112.275,112.295,112.264,112.295,225800002.0
2005-07-18 02:10:00,112.28,112.301,112.27,112.281,297299998.0
2005-07-18 02:11:00,112.282,112.295,112.275,112.275,146999998.0
2005-07-18 02:12:00,112.288,112.299,112.277,112.298,321899993.0
2005-07-18 02:13:00,112.27,112.275,112.268,112.268,380099999.0
2005-07-18 02:14:00,112.265,112.291,112.259,112.28,228899998.0
2005-07-18 02:15:00,112.266,112.283,112.263,112.268,124600000.0
2005-07-18 02:16:00,112.263,112.285,112.258,112.273,410399997.0
2005-07-18 02:17:00,112.275,112.285,112.25,112.265,377700001.0
2005-07-18 02:18:00,112.282,112.285,112.25,112.253,263300004.0
2005-07-18 02:19:00,112.241,112.275,112.24,112.258,243299996.0
2005-07-18 02:20:00,112.245,112.275,112.245,112.27,167400001.0
2005-07-18 02:21:00,112.252,112.276,112.243,112.276,151100000.0
2005-07-18 02:22:00,112.282,112.282,112.26,112.269,194699998.0
2005-07-18 02:23:00,112.275,112.285,112.256,112.265,338200003.0
2005-07-18 02:24:00,112.253,112.253,112.243,112.247,200700003.0
2005-07-18 02:25:00,112.25,112.267,112.248,112.262,204099995.0
2005-07-18 02:26:00,112.27,112.273,112.25,112.258,151500002.0
2005-07-18 02:27:00,112.255,112.286,112.254,112.285,227599998.0
2005-07-18 02:28:00,112.282,112.282,112.258,112.282,185100000.0
2005-07-18 02:29:00,112.287,112.287,112.249,112.249,89500000.0
2005-07-18 02:30:00,112.261,112.289,112.258,112.281,216300001.0
2005-07-18 02:31:00,112.27,112.272,112.242,112.242,301899994.0
2005-07-18 02:32:00,112.23,112.247,112.225,112.246,252099999.0
2005-07-18 02:33:00,112.252,112.257,112.227,112.234,224900004.0
2005-07-18 02:34:00,112.238,112.266,112.23,112.265,146500001.0
2005-07-18 02:35:00,112.23,112.27,112.23,112.27,394099999.0
2005-07-18 02:36:00,112.23,112.232,112.216,112.232,143999999.0
2005-07-18 02:37:00,112.23,112.268,112.23,112.25,289799992.0
2005-07-18 02:38:00,112.228,112.269,112.228,112.252,284599998.0
2005-07-18 02:39:00,112.242,112.271,112.242,112.267,206400001.0
2005-07-18 02:40:00,112.267,112.27,112.248,112.255,350999998.0
2005-07-18 02:41:00,112.252,112.259,112.232,112.236,425199997.0
2005-07-18 02:42:00,112.258,112.269,112.217,112.228,323500001.0
2005-07-18 02:43:00,112.245,112.252,112.226,112.226,135700000.0
2005-07-18 02:44:00,112.243,112.261,112.24,112.245,297399995.0
2005-07-18 02:45:00,112.236,112.263,112.234,112.234,533199992.0
2005-07-18 02:46:00,112.26,112.264,112.236,112.236,245599998.0
2005-07-18 02:47:00,112.252,112.263,112.236,112.239,339299999.0
2005-07-18 02:48:00,112.245,112.255,112.223,112.229,236400002.0
2005-07-18 02:49:00,112.233,112.274,112.227,112.274,99099998.0
2005-07-18 02:50:00,112.271,112.271,112.222,112.24,295500001.0
2005-07-18 02:51:00,112.24,112.261,112.228,112.253,157300000.0
2005-07-18 02:52:00,112.262,112.264,112.244,112.247,294700006.0
2005-07-18 02:53:00,112.265,112.275,112.238,112.254,209300002.0
2005-07-18 02:54:00,112.25,112.272,112.249,112.261,241300004.0
2005-07-18 02:55:00,112.248,112.263,112.242,112.258,170800003.0
2005-07-18 02:56:00,112.252,112.273,112.24,112.266,228600001.0
2005-07-18 02:57:00,112.26,112.276,112.253,112.261,181599999.0
2005-07-18 02:58:00,112.253,112.285,112.239,112.28,214900003.0
2005-07-18 02:59:00,112.286,112.289,112.245,112.25,347700002.0
2005-07-18 03:00:00,112.264,112.275,112.239,112.265,183500000.0
2005-07-18 03:01:00,112.253,112.255,112.245,112.255,245300002.0
2005-07-18 03:02:00,112.249,112.271,112.246,112.258,233500002.0
2005-07-18 03:03:00,112.265,112.275,112.249,112.259,270900005.0
2005-07-18 03:04:00,112.243,112.283,112.243,112.283,264199997.0
2005-07-18 03:05:00,112.268,112.294,112.255,112.275,263399999.0
2005-07-18 03:06:00,112.275,112.287,112.264,112.272,223799998.0
2005-07-18 03:07:00,112.251,112.262,112.25,112.262,197599998.0
2005-07-18 03:08:00,112.268,112.288,112.265,112.276,347300001.0
2005-07-18 03:09:00,112.265,112.265,112.257,112.265,105600002.0
2005-07-18 03:10:00,112.296,112.299,112.266,112.28,276700002.0
2005-07-18 03:11:00,112.272,112.28,112.235,112.242,168800000.0
2005-07-18 03:12:00,112.293,112.294,112.252,112.261,239300002.0
2005-07-18 03:13:00,112.278,112.294,112.262,112.262,305700000.0
2005-07-18 03:14:00,112.286,112.286,112.252,112.252,150199997.0
2005-07-18 03:15:00,112.25,112.28,112.246,112.27,366199996.0
2005-07-18 03:16:00,112.252,112.271,112.252,112.265,286300003.0
2005-07-18 03:17:00,112.277,112.29,112.262,112.288,221900000.0
2005-07-18 03:18:00,112.285,112.293,112.254,112.264,220400001.0
2005-07-18 03:19:00,112.285,112.296,112.265,112.288,287899999.0
2005-07-18 03:20:00,112.278,112.29,112.263,112.265,153600002.0
2005-07-18 03:21:00,112.288,112.297,112.276,112.294,330300001.0
2005-07-18 03:22:00,112.276,112.291,112.273,112.288,194699996.0
2005-07-18 03:23:00,112.282,112.282,112.241,112.247,323500004.0
2005-07-18 03:24:00,112.275,112.291,112.263,112.291,169200003.0
2005-07-18 03:25:00,112.263,112.271,112.255,112.255,409700003.0
2005-07-18 03:26:00,112.255,112.255,112.247,112.25,206000001.0
2005-07-18 03:27:00,112.275,112.283,112.257,112.27,118100001.0
2005-07-18 03:28:00,112.27,112.284,112.242,112.242,289800002.0
2005-07-18 03:29:00,112.245,112.282,112.245,112.268,181899999.0
2005-07-18 03:30:00,112.242,112.277,112.239,112.27,189500000.0
2005-07-18 03:31:00,112.288,112.288,112.244,112.254,260799991.0
2005-07-18 03:32:00,112.273,112.278,112.225,112.229,194000004.0
2005-07-18 03:33:00,112.237,112.243,112.222,112.222,197800001.0
2005-07-18 03:34:00,112.235,112.241,112.224,112.237,204100002.0
2005-07-18 03:35:00,112.255,112.269,112.241,112.269,164799998.0
2005-07-18 03:36:00,112.225,112.271,112.225,112.26,187799996.0
2005-07-18 03:37:00,112.26,112.277,112.233,112.277,153300000.0
2005-07-18 03:38:00,112.264,112.281,112.247,112.266,160299998.0
2005-07-18 03:39:00,112.269,112.277,112.249,112.259,171599999.0
2005-07-18 03:40:00,112.256,112.261,112.234,112.25,378400006.0
2005-07-18 03:41:00,112.243,112.263,112.237,112.258,262500000.0
2005-07-18 03:42:00,112.246,112.273,112.236,112.266,204999997.0
2005-07-18 03:43:00,112.237,112.278,112.237,112.255,287900002.0
2005-07-18 03:44:00,112.23,112.269,112.23,112.266,272699999.0
2005-07-18 03:45:00,112.237,112.263,112.237,112.248,224599993.0
2005-07-18 03:46:00,112.272,112.284,112.238,112.238,257400003.0
2005-07-18 03:47:00,112.257,112.271,112.241,112.245,317099999.0
2005-07-18 03:48:00,112.248,112.268,112.238,112.258,181200003.0
2005-07-18 03:49:00,112.265,112.277,112.257,112.27,127500002.0
2005-07-18 03:50:00,112.255,112.271,112.249,112.249,169200003.0
2005-07-18 03:51:00,112.25,112.262,112.235,112.245,242000007.0
2005-07-18 03:52:00,112.27,112.27,112.243,112.262,309300007.0
2005-07-18 03:53:00,112.256,112.256,112.219,112.219,231300002.0
2005-07-18 03:54:00,112.213,112.255,112.213,112.254,229499999.0
2005-07-18 03:55:00,112.237,112.248,112.237,112.248,276500004.0
2005-07-18 03:56:00,112.24,112.266,112.24,112.26,302800000.0
2005-07-18 03:57:00,112.247,112.281,112.246,112.269,215499998.0
2005-07-18 03:58:00,112.28,112.289,112.248,112.254,301199997.0
2005-07-18 03:59:00,112.272,112.281,112.257,112.257,367800002.0
2005-07-18 04:00:00,112.247,112.29,112.245,112.261,277099998.0
2005-07-18 04:01:00,112.269,112.285,112.256,112.271,333799997.0
2005-07-18 04:02:00,112.258,112.289,112.258,112.263,262399996.0
2005-07-18 04:03:00,112.248,112.283,112.247,112.269,278900001.0
2005-07-18 04:04:00,112.272,112.279,112.251,112.279,243600003.0
2005-07-18 04:05:00,112.267,112.288,112.244,112.267,159999998.0
2005-07-18 04:06:00,112.272,112.281,112.259,112.268,376699996.0
2005-07-18 04:07:00,112.256,112.295,112.241,112.272,264499998.0
2005-07-18 04:08:00,112.265,112.286,112.256,112.285,132699998.0
2005-07-18 04:09:00,112.288,112.289,112.254,112.263,217700003.0
2005-07-18 04:10:00,112.253,112.267,112.233,112.233,172900003.0
2005-07-18 04:11:00,112.277,112.284,112.241,112.244,241899996.0
2005-07-18 04:12:00,112.252,112.282,112.251,112.267,285400001.0
2005-07-18 04:13:00,112.27,112.293,112.264,112.293,220599997.0
2005-07-18 04:14:00,112.255,112.255,112.25,112.255,172500003.0
2005-07-18 04:15:00,112.253,112.286,112.244,112.27,182500005.0
2005-07-18 04:16:00,112.263,112.292,112.263,112.287,189900002.0
2005-07-18 04:17:00,112.26,112.265,112.255,112.265,243199994.0
2005-07-18 04:18:00,112.276,112.276,112.265,112.275,232299994.0
2005-07-18 04:19:00,112.297,112.297,112.268,112.274,155100000.0
2005-07-18 04:20:00,112.27,112.288,112.259,112.273,362699999.0
2005-07-18 04:21:00,112.262,112.284,112.261,112.262,281100002.0
2005-07-18 04:22:00,112.252,112.293,112.252,112.265,278799997.0
2005-07-18 04:23:00,112.268,112.279,112.256,112.273,214200001.0
2005-07-18 04:24:00,112.247,112.253,112.245,112.253,166300003.0
2005-07-18 04:25:00,112.282,112.283,112.253,112.257,267899998.0
2005-07-18 04:26:00,112.247,112.275,112.24,112.24,222600004.0
2005-07-18 04:27:00,112.245,112.272,112.243,112.251,363300003.0
2005-07-18 04:28:00,112.263,112.276,112.256,112.262,140500001.0
2005-07-18 04:29:00,112.244,112.252,112.243,112.247,170000000.0
2005-07-18 04:30:00,112.246,112.28,112.246,112.249,280900003.0
2005-07-18 04:31:00,112.252,112.283,112.252,112.277,316699999.0
2005-07-18 04:32:00,112.275,112.281,112.247,112.271,326100000.0
2005-07-18 04:33:00,112.268,112.268,112.218,112.225,309400000.0
2005-07-18 04:34:00,112.237,112.245,112.237,112.245,290300000.0
2005-07-18 04:35:00,112.262,112.275,112.254,112.255,114700001.0
2005-07-18 04:36:00,112.269,112.27,112.24,112.24,212099993.0
2005-07-18 04:37:00,112.247,112.255,112.221,112.225,202599999.0
2005-07-18 04:38:00,112.229,112.247,112.229,112.231,179799997.0
2005-07-18 04:39:00,112.232,112.267,112.232,112.265,261600002.0
2005-07-18 04:40:00,112.277,112.277,112.238,112.238,117700002.0
2005-07-18 04:41:00,112.269,112.274,112.253,112.262,191900005.0
2005-07-18 04:42:00,112.233,112.233,112.218,112.226,414800001.0
2005-07-18 04:43:00,112.255,112.262,112.229,112.262,241499999.0
2005-07-18 04:44:00,112.231,112.232,112.224,112.229,299000004.0
2005-07-18 04:45:00,112.233,112.276,112.227,112.276,313600004.0
2005-07-18 04:46:00,112.266,112.266,112.218,112.235,281900001.0
2005-07-18 04:47:00,112.247,112.26,112.237,112.242,190100001.0
2005-07-18 04:48:00,112.255,112.266,112.224,112.248,117400002.0
2005-07-18 04:49:00,112.242,112.27,112.24,112.244,204800003.0
2005-07-18 04:50:00,112.244,112.256,112.223,112.231,293499996.0
2005-07-18 04:51:00,112.23,112.263,112.227,112.238,295299999.0
2005-07-18 04:52:00,112.225,112.255,112.221,112.223,231400005.0
2005-07-18 04:53:00,112.236,112.25,112.223,112.223,54600001.0
2005-07-18 04:54:00,112.23,112.249,112.221,112.231,199799998.0
2005-07-18 04:55:00,112.233,112.262,112.223,112.261,237700002.0
2005-07-18 04:56:00,112.242,112.261,112.226,112.261,161300003.0
2005-07-18 04:57:00,112.242,112.256,112.232,112.243,205699997.0
2005-07-18 04:58:00,112.244,112.253,112.231,112.233,350500003.0
2005-07-18 04:59:00,112.23,112.251,112.222,112.241,178400000.0
2005-07-18 05:00:00,112.23,112.261,112.224,112.256,232100002.0
2005-07-18 05:01:00,112.24,112.259,112.229,112.253,378300001.0
2005-07-18 05:02:00,112.255,112.267,112.232,112.261,220300003.0
2005-07-18 05:03:00,112.232,112.246,112.219,112.235,334700004.0
2005-07-18 05:04:00,112.235,112.246,112.225,112.225,355700003.0
2005-07-18 05:05:00,112.226,112.263,112.22,112.263,245700001.0
2005-07-18 05:06:00,112.235,112.235,112.222,112.225,271200004.0
2005-07-18 05:07:00,112.273,112.279,112.234,112.237,150700002.0
2005-07-18 05:08:00,112.246,112.269,112.23,112.249,247199996.0
2005-07-18 05:09:00,112.244,112.278,112.232,112.278,281299998.0
2005-07-18 05:10:00,112.277,112.279,112.233,112.245,263800002.0
2005-07-18 05:11:00,112.243,112.266,112.236,112.259,226600002.0
2005-07-18 05:12:00,112.24,112.245,112.24,112.245,233499999.0
2005-07-18 05:13:00,112.252,112.261,112.231,112.234,236199999.0
2005-07-18 05:14:00,112.253,112.264,112.23,112.261,522000002.0
2005-07-18 05:15:00,112.228,112.235,112.227,112.233,320000007.0
2005-07-18 05:16:00,112.255,112.262,112.225,112.235,247400001.0
2005-07-18 05:17:00,112.233,112.261,112.227,112.258,273300003.0
2005-07-18 05:18:00,112.238,112.257,112.229,112.255,222599999.0
2005-07-18 05:19:00,112.252,112.263,112.231,112.248,253200003.0
2005-07-18 05:20:00,112.268,112.27,112.244,112.244,105900000.0
2005-07-18 05:21:00,112.245,112.258,112.233,112.253,281899999.0
2005-07-18 05:22:00,112.24,112.274,112.229,112.274,270200003.0
2005-07-18 05:23:00,112.238,112.266,112.238,112.244,215999995.0
2005-07-18 05:24:00,112.258,112.263,112.24,112.256,127400003.0
2005-07-18 05:25:00,112.237,112.253,112.23,112.24,355800003.0
2005-07-18 05:26:00,112.24,112.263,112.24,112.245,152799997.0
2005-07-18 05:27:00,112.237,112.237,112.234,112.234,49500000.0
2005-07-18 05:28:00,112.245,112.266,112.219,112.266,103200001.0
2005-07-18 05:29:00,112.275,112.277,112.241,112.25,391800004.0
2005-07-18 05:30:00,112.262,112.265,112.241,112.259,195299998.0
2005-07-18 05:31:00,112.262,112.275,112.245,112.245,344299990.0
2005-07-18 05:32:00,112.242,112.279,112.242,112.251,281200003.0
2005-07-18 05:33:00,112.272,112.28,112.248,112.255,244000003.0
2005-07-18 05:34:00,112.253,112.271,112.253,112.263,230299999.0
2005-07-18 05:35:00,112.27,112.29,112.265,112.274,231800004.0
2005-07-18 05:36:00,112.263,112.292,112.258,112.29,104499996.0
2005-07-18 05:37:00,112.275,112.303,112.274,112.298,211599999.0
2005-07-18 05:38:00,112.275,112.289,112.258,112.281,242399998.0
2005-07-18 05:39:00,112.287,112.303,112.27,112.279,167100000.0
2005-07-18 05:40:00,112.275,112.292,112.255,112.288,297200001.0
2005-07-18 05:41:00,112.265,112.265,112.26,112.265,335899994.0
2005-07-18 05:42:00,112.285,112.285,112.264,112.272,206900000.0
2005-07-18 05:43:00,112.265,112.265,112.26,112.265,147800003.0
2005-07-18 05:44:00,112.277,112.287,112.269,112.269,194999999.0
2005-07-18 05:45:00,112.267,112.28,112.249,112.279,185300000.0
2005-07-18 05:46:00,112.283,112.292,112.266,112.27,235900001.0
2005-07-18 05:47:00,112.27,112.286,112.268,112.28,221500000.0
2005-07-18 05:48:00,112.27,112.291,112.266,112.288,254299996.0
2005-07-18 05:49:00,112.288,112.29,112.259,112.259,199699996.0
2005-07-18 05:50:00,112.272,112.272,112.246,112.265,457400001.0
2005-07-18 05:51:00,112.272,112.281,112.253,112.254,250500000.0
2005-07-18 05:52:00,112.252,112.252,112.248,112.248,154099999.0
2005-07-18 05:53:00,112.262,112.281,112.252,112.257,303400002.0
2005-07-18 05:54:00,112.265,112.271,112.24,112.248,391899997.0
2005-07-18 05:55:00,112.247,112.253,112.242,112.253,372899994.0
2005-07-18 05:56:00,112.265,112.279,112.259,112.277,281500001.0
2005-07-18 05:57:00,112.268,112.268,112.24,112.246,185600000.0
2005-07-18 05:58:00,112.288,112.288,112.246,112.248,192999998.0
2005-07-18 05:59:00,112.255,112.266,112.242,112.25,318099999.0
2005-07-18 06:00:00,112.257,112.273,112.243,112.264,201499999.0
2005-07-18 06:01:00,112.262,112.264,112.229,112.264,430700000.0
2005-07-18 06:02:00,112.255,112.27,112.249,112.27,248900001.0
2005-07-18 06:03:00,112.26,112.275,112.248,112.271,406200008.0
2005-07-18 06:04:00,112.269,112.272,112.245,112.245,305900005.0
2005-07-18 06:05:00,112.27,112.275,112.234,112.234,147300000.0
2005-07-18 06:06:00,112.247,112.269,112.226,112.265,246799996.0
2005-07-18 06:07:00,112.253,112.26,112.234,112.234,150499998.0
2005-07-18 06:08:00,112.247,112.253,112.241,112.253,260599998.0
2005-07-18 06:09:00,112.265,112.265,112.246,112.251,195000000.0
2005-07-18 06:10:00,112.241,112.26,112.233,112.247,170700000.0
2005-07-18 06:11:00,112.23,112.267,112.23,112.262,260699999.0
2005-07-18 06:12:00,112.26,112.267,112.243,112.244,190700000.0
2005-07-18 06:13:00,112.252,112.266,112.237,112.263,115800004.0
2005-07-18 06:14:00,112.262,112.276,112.229,112.229,189500001.0
2005-07-18 06:15:00,112.247,112.261,112.239,112.253,337699994.0
2005-07-18 06:16:00,112.225,112.225,112.218,112.22,339299997.0
2005-07-18 06:17:00,112.222,112.247,112.221,112.246,284199996.0
2005-07-18 06:18:00,112.23,112.253,112.224,112.245,385200003.0
2005-07-18 06:19:00,112.25,112.252,112.235,112.237,322400003.0
2005-07-18 06:20:00,112.25,112.259,112.223,112.225,272299995.0
2005-07-18 06:21:00,112.226,112.242,112.219,112.231,202400003.0
2005-07-18 06:22:00,112.24,112.251,112.228,112.24,291099998.0
2005-07-18 06:23:00,112.246,112.256,112.232,112.256,262400003.0
2005-07-18 06:24:00,112.226,112.255,112.226,112.237,231299997.0
2005-07-18 06:25:00,112.253,112.253,112.224,112.252,339600002.0
2005-07-18 06:26:00,112.232,112.252,112.225,112.225,271099998.0
2005-07-18 06:27:00,112.235,112.254,112.235,112.247,192700001.0
2005-07-18 06:28:00,112.25,112.25,112.232,112.245,263599999.0
2005-07-18 06:29:00,112.243,112.265,112.232,112.253,158400004.0
2005-07-18 06:30:00,112.239,112.261,112.239,112.258,166100000.0
2005-07-18 06:31:00,112.253,112.268,112.243,112.243,138200003.0
2005-07-18 06:32:00,112.252,112.261,112.229,112.245,329999997.0
2005-07-18 06:33:00,112.252,112.264,112.237,112.237,168700003.0
2005-07-18 06:34:00,112.263,112.269,112.247,112.259,292500000.0
2005-07-18 06:35:00,112.262,112.271,112.248,112.257,322800004.0
2005-07-18 06:36:00,112.25,112.261,112.225,112.239,219599993.0
2005-07-18 06:37:00,112.25,112.266,112.236,112.249,348100000.0
2005-07-18 06:38:00,112.252,112.271,112.233,112.239,241299999.0
2005-07-18 06:39:00,112.238,112.267,112.238,112.25,267099995.0
2005-07-18 06:40:00,112.245,112.259,112.227,112.256,311099996.0
2005-07-18 06:41:00,112.232,112.263,112.23,112.263,323900008.0
2005-07-18 06:42:00,112.236,112.257,112.236,112.249,255400006.0
2005-07-18 06:43:00,112.25,112.25,112.221,112.224,104400001.0
2005-07-18 06:44:00,112.242,112.248,112.22,112.246,370100004.0
2005-07-18 06:45:00,112.225,112.25,112.217,112.217,290000001.0
2005-07-18 06:46:00,112.258,112.258,112.22,112.225,194800004.0
2005-07-18 06:47:00,112.227,112.246,112.218,112.224,206699998.0
2005-07-18 06:48:00,112.235,112.258,112.235,112.256,318399996.0
2005-07-18 06:49:00,112.245,112.255,112.229,112.235,195900002.0
2005-07-18 06:50:00,112.242,112.245,112.215,112.227,213700003.0
2005-07-18 06:51:00,112.238,112.255,112.224,112.224,211499995.0
2005-07-18 06:52:00,112.258,112.258,112.218,112.241,296499999.0
2005-07-18 06:53:00,112.22,112.225,112.217,112.222,229599995.0
2005-07-18 06:54:00,112.238,112.255,112.229,112.253,383800004.0
2005-07-18 06:55:00,112.243,112.254,112.223,112.247,232300001.0
2005-07-18 06:56:00,112.257,112.257,112.224,112.241,141100000.0
2005-07-18 06:57:00,112.258,112.258,112.209,112.222,281000003.0
2005-07-18 06:58:00,112.228,112.241,112.212,112.241,174500000.0
2005-07-18 06:59:00,112.213,112.246,112.204,112.246,252000002.0
2005-07-18 07:00:00,112.228,112.238,112.218,112.218,214699998.0
2005-07-18 07:01:00,112.233,112.244,112.222,112.238,168399996.0
2005-07-18 07:02:00,112.213,112.25,112.204,112.216,271499995.0
2005-07-18 07:03:00,112.251,112.251,112.221,112.233,273900003.0
2005-07-18 07:04:00,112.215,112.254,112.209,112.25,373299997.0
2005-07-18 07:05:00,112.245,112.254,112.22,112.248,301700002.0
2005-07-18 07:06:00,112.24,112.248,112.228,112.228,218699999.0
2005-07-18 07:07:00,112.227,112.227,112.22,112.225,303000000.0
2005-07-18 07:08:00,112.221,112.253,112.221,112.223,201099996.0
2005-07-18 07:09:00,112.225,112.232,112.211,112.23,372700001.0
2005-07-18 07:10:00,112.231,112.25,112.222,112.25,292100002.0
2005-07-18 07:11:00,112.226,112.234,112.204,112.204,206300000.0
2005-07-18 07:12:00,112.217,112.23,112.203,112.225,366700006.0
2005-07-18 07:13:00,112.227,112.259,112.209,112.209,183300002.0
2005-07-18 07:14:00,112.21,112.24,112.21,112.226,180900000.0
2005-07-18 07:15:00,112.208,112.222,112.206,112.206,169300000.0
2005-07-18 07:16:00,112.201,112.231,112.201,112.207,271900004.0
2005-07-18 07:17:00,112.2,112.225,112.197,112.205,202700000.0
2005-07-18 07:18:00,112.224,112.224,112.178,112.178,136800000.0
2005-07-18 07:19:00,112.188,112.234,112.188,112.211,89700001.0
2005-07-18 07:20:00,112.184,112.22,112.184,112.185,323000002.0
2005-07-18 07:21:00,112.208,112.211,112.187,112.187,107000001.0
2005-07-18 07:22:00,112.185,112.196,112.178,112.189,265900002.0
2005-07-18 07:23:00,112.185,112.199,112.167,112.167,104700001.0
2005-07-18 07:24:00,112.173,112.214,112.171,112.178,228600002.0
2005-07-18 07:25:00,112.17,112.189,112.165,112.165,213699999.0
2005-07-18 07:26:00,112.179,112.201,112.159,112.159,319299997.0
2005-07-18 07:27:00,112.155,112.165,112.153,112.157,381400010.0
2005-07-18 07:28:00,112.172,112.18,112.153,112.161,182500003.0
2005-07-18 07:29:00,112.185,112.201,112.164,112.198,249599999.0
2005-07-18 07:30:00,112.188,112.201,112.179,112.191,247300002.0
2005-07-18 07:31:00,112.172,112.175,112.151,112.155,262999991.0
2005-07-18 07:32:00,112.156,112.186,112.151,112.181,399199997.0
2005-07-18 07:33:00,112.147,112.152,112.143,112.143,143600003.0
2005-07-18 07:34:00,112.14,112.166,112.14,112.157,313000001.0
2005-07-18 07:35:00,112.155,112.168,112.137,112.139,287299999.0
2005-07-18 07:36:00,112.147,112.163,112.126,112.134,174100003.0
2005-07-18 07:37:00,112.147,112.158,112.126,112.13,375100003.0
2005-07-18 07:38:00,112.14,112.146,112.129,112.137,262000000.0
2005-07-18 07:39:00,112.14,112.161,112.136,112.159,327599997.0
2005-07-18 07:40:00,112.18,112.211,112.18,112.199,252799996.0
2005-07-18 07:41:00,112.197,112.217,112.191,112.211,197300002.0
2005-07-18 07:42:00,112.195,112.224,112.195,112.217,280499996.0
2005-07-18 07:43:00,112.173,112.207,112.16,112.207,278799999.0
2005-07-18 07:44:00,112.189,112.213,112.189,112.195,280299995.0
2005-07-18 07:45:00,112.205,112.213,112.195,112.195,92299999.0
2005-07-18 07:46:00,112.173,112.202,112.167,112.167,318000003.0
2005-07-18 07:47:00,112.182,112.201,112.16,112.16,240499994.0
2005-07-18 07:48:00,112.159,112.183,112.148,112.148,287500004.0
2005-07-18 07:49:00,112.182,112.184,112.164,112.164,198800000.0
2005-07-18 07:50:00,112.182,112.187,112.131,112.131,250500003.0
2005-07-18 07:51:00,112.152,112.16,112.109,112.109,185299996.0
2005-07-18 07:52:00,112.12,112.12,112.104,112.105,189500002.0
2005-07-18 07:53:00,112.114,112.173,112.114,112.173,128999995.0
2005-07-18 07:54:00,112.106,112.109,112.095,112.109,233500002.0
2005-07-18 07:55:00,112.118,112.147,112.108,112.124,237199995.0
2005-07-18 07:56:00,112.11,112.111,112.099,112.108,247400000.0
2005-07-18 07:57:00,112.13,112.14,112.093,112.114,370499999.0
2005-07-18 07:58:00,112.121,112.166,112.118,112.118,287299997.0
2005-07-18 07:59:00,112.13,112.13,112.094,112.094,367899999.0
2005-07-18 08:00:00,112.125,112.135,112.104,112.104,82700003.0
2005-07-18 08:01:00,112.1,112.119,112.1,112.1,345299993.0
2005-07-18 08:02:00,112.122,112.129,112.098,112.104,216500000.0
2005-07-18 08:03:00,112.113,112.126,112.108,112.123,218399999.0
2005-07-18 08:04:00,112.115,112.145,112.1,112.141,278600008.0
2005-07-18 08:05:00,112.126,112.136,112.109,112.112,187499996.0
2005-07-18 08:06:00,112.115,112.128,112.101,112.106,265700006.0
2005-07-18 08:07:00,112.108,112.138,112.104,112.125,241800003.0
2005-07-18 08:08:00,112.142,112.175,112.142,112.164,240800002.0
2005-07-18 08:09:00,112.167,112.167,112.127,112.136,201600000.0
2005-07-18 08:10:00,112.157,112.165,112.123,112.127,293700005.0
2005-07-18 08:11:00,112.102,112.102,112.058,112.058,175200002.0
2005-07-18 08:12:00,112.067,112.077,112.039,112.055,391499999.0
2005-07-18 08:13:00,112.045,112.07,112.045,112.07,191799998.0
2005-07-18 08:14:00,112.07,112.081,112.07,112.078,284200004.0
2005-07-18 08:15:00,112.09,112.099,112.069,112.069,106700000.0
2005-07-18 08:16:00,112.086,112.101,112.057,112.059,178100001.0
2005-07-18 08:17:00,112.051,112.051,112.039,112.039,272899998.0
2005-07-18 08:18:00,112.052,112.085,112.052,112.07,260400004.0
2005-07-18 08:19:00,112.055,112.07,112.055,112.062,167099996.0
2005-07-18 08:20:00,112.065,112.083,112.059,112.068,201200000.0
2005-07-18 08:21:00,112.09,112.095,112.07,112.07,326900001.0
2005-07-18 08:22:00,112.082,112.082,112.046,112.046,142699998.0
2005-07-18 08:23:00,112.027,112.076,112.021,112.067,265900003.0
2005-07-18 08:24:00,112.043,112.073,112.017,112.017,295300002.0
2005-07-18 08:25:00,112.025,112.084,112.025,112.08,142600004.0
2005-07-18 08:26:00,112.044,112.055,112.027,112.027,174399994.0
2005-07-18 08:27:00,112.019,112.019,111.999,112.003,288399998.0
2005-07-18 08:28:00,112.031,112.055,112.0,112.0,167700001.0
2005-07-18 08:29:00,111.997,112.004,111.994,112.004,87400001.0
2005-07-18 08:30:00,112.017,112.03,111.995,111.995,203500002.0
2005-07-18 08:31:00,112.012,112.046,111.997,111.997,241399997.0
2005-07-18 08:32:00,112.009,112.04,112.009,112.024,225399998.0
2005-07-18 08:33:00,112.018,112.032,112.0,112.013,259299995.0
2005-07-18 08:34:00,112.024,112.046,112.024,112.028,276599993.0
2005-07-18 08:35:00,112.042,112.05,112.004,112.017,225200000.0
2005-07-18 08:36:00,112.015,112.042,112.015,112.025,241099999.0
2005-07-18 08:37:00,112.048,112.071,112.048,112.056,164900007.0
2005-07-18 08:38:00,112.046,112.074,112.041,112.074,286799995.0
2005-07-18 08:39:00,112.077,112.086,112.075,112.079,256900003.0
2005-07-18 08:40:00,112.075,112.091,112.061,112.091,351600000.0
2005-07-18 08:41:00,112.07,112.071,112.052,112.052,309299997.0
2005-07-18 08:42:00,112.063,112.076,112.055,112.055,152299996.0
2005-07-18 08:43:00,112.067,112.079,112.051,112.059,294300000.0
2005-07-18 08:44:00,112.056,112.091,112.056,112.075,222500003.0
2005-07-18 08:45:00,112.061,112.085,112.061,112.083,405599999.0
2005-07-18 08:46:00,112.083,112.123,112.078,112.12,333699997.0
2005-07-18 08:47:00,112.093,112.103,112.093,112.099,377999998.0
2005-07-18 08:48:00,112.102,112.126,112.094,112.094,108100002.0
2005-07-18 08:49:00,112.12,112.12,112.079,112.079,379799998.0
2005-07-18 08:50:00,112.092,112.102,112.081,112.087,232999998.0
2005-07-18 08:51:00,112.09,112.107,112.075,112.097,255499998.0
2005-07-18 08:52:00,112.105,112.116,112.083,112.09,262899999.0
2005-07-18 08:53:00,112.09,112.12,112.09,112.108,272000003.0
2005-07-18 08:54:00,112.133,112.141,112.117,112.134,303300005.0
2005-07-18 08:55:00,112.103,112.113,112.103,112.113,242599998.0
2005-07-18 08:56:00,112.132,112.14,112.097,112.097,350799991.0
2005-07-18 08:57:00,112.12,112.135,112.099,112.099,236499997.0
2005-07-18 08:58:00,112.097,112.134,112.097,112.114,164400004.0
2005-07-18 08:59:00,112.099,112.099,112.087,112.096,240899998.0
2005-07-18 09:00:00,112.115,112.123,112.085,112.093,260600002.0
2005-07-18 09:01:00,112.09,112.11,112.084,112.09,367899993.0
2005-07-18 09:02:00,112.093,112.122,112.071,112.074,136899999.0
2005-07-18 09:03:00,112.102,112.106,112.053,112.078,338499991.0
2005-07-18 09:04:00,112.093,112.11,112.074,112.077,234200002.0
2005-07-18 09:05:00,112.07,112.102,112.065,112.097,288099997.0
2005-07-18 09:06:00,112.081,112.083,112.068,112.068,216000003.0
2005-07-18 09:07:00,112.08,112.092,112.059,112.059,244099995.0
2005-07-18 09:08:00,112.068,112.104,112.068,112.09,300600008.0
2005-07-18 09:09:00,112.065,112.065,112.058,112.065,240800000.0
2005-07-18 09:10:00,112.062,112.112,112.062,112.087,260500000.0
2005-07-18 09:11:00,112.092,112.122,112.09,112.113,116099998.0
2005-07-18 09:12:00,112.121,112.124,112.086,112.112,331800006.0
2005-07-18 09:13:00,112.103,112.114,112.081,112.096,305600008.0
2005-07-18 09:14:00,112.105,112.117,112.096,112.102,346199999.0
2005-07-18 09:15:00,112.093,112.111,112.072,112.106,165300002.0
2005-07-18 09:16:00,112.085,112.111,112.077,112.101,274700008.0
2005-07-18 09:17:00,112.09,112.093,112.064,112.072,113099998.0
2005-07-18 09:18:00,112.074,112.076,112.048,112.048,260000000.0
2005-07-18 09:19:00,112.033,112.053,112.025,112.036,198599994.0
2005-07-18 09:20:00,112.042,112.056,112.042,112.052,253400003.0
2005-07-18 09:21:00,112.065,112.073,112.051,112.064,241399999.0
2005-07-18 09:22:00,112.09,112.125,112.09,112.125,262499997.0
2005-07-18 09:23:00,112.104,112.121,112.1,112.121,277400003.0
2005-07-18 09:24:00,112.142,112.15,112.123,112.135,348900000.0
2005-07-18 09:25:00,112.148,112.163,112.117,112.117,305100001.0
2005-07-18 09:26:00,112.14,112.14,112.112,112.112,146700000.0
2005-07-18 09:27:00,112.111,112.126,112.099,112.099,293999999.0
2005-07-18 09:28:00,112.132,112.14,112.11,112.125,301299996.0
2005-07-18 09:29:00,112.105,112.121,112.105,112.114,220999998.0
2005-07-18 09:30:00,112.132,112.147,112.125,112.134,123600001.0
2005-07-18 09:31:00,112.131,112.142,112.118,112.118,480600000.0
2005-07-18 09:32:00,112.12,112.151,112.112,112.145,447100005.0
2005-07-18 09:33:00,112.137,112.15,112.115,112.131,162599997.0
2005-07-18 09:34:00,112.13,112.159,112.119,112.133,187700000.0
2005-07-18 09:35:00,112.12,112.128,112.104,112.113,153099999.0
2005-07-18 09:36:00,112.12,112.134,112.095,112.099,259800004.0
2005-07-18 09:37:00,112.1,112.1,112.074,112.083,193500001.0
2005-07-18 09:38:00,112.103,112.103,112.072,112.085,344999996.0
2005-07-18 09:39:00,112.082,112.098,112.073,112.073,325100007.0
2005-07-18 09:40:00,112.077,112.091,112.077,112.085,475200010.0
2005-07-18 09:41:00,112.091,112.129,112.091,112.126,111599999.0
2005-07-18 09:42:00,112.104,112.135,112.077,112.077,242600000.0
2005-07-18 09:43:00,112.1,112.1,112.066,112.076,197500000.0
2005-07-18 09:44:00,112.078,112.097,112.067,112.088,133899999.0
2005-07-18 09:45:00,112.077,112.1,112.066,112.082,219100003.0
2005-07-18 09:46:00,112.078,112.122,112.078,112.082,103799998.0
2005-07-18 09:47:00,112.093,112.106,112.079,112.106,105999999.0
2005-07-18 09:48:00,112.045,112.115,112.045,112.076,277200000.0
2005-07-18 09:49:00,112.063,112.113,112.063,112.088,314200007.0
2005-07-18 09:50:00,112.118,112.123,112.084,112.101,264499997.0
2005-07-18 09:51:00,112.11,112.122,112.106,112.106,176699995.0
2005-07-18 09:52:00,112.115,112.119,112.078,112.097,121400000.0
2005-07-18 09:53:00,112.075,112.142,112.075,112.139,336099996.0
2005-07-18 09:54:00,112.134,112.146,112.093,112.093,148200002.0
2005-07-18 09:55:00,112.11,112.139,112.101,112.114,310199997.0
2005-07-18 09:56:00,112.115,112.119,112.082,112.09,242199996.0
2005-07-18 09:57:00,112.087,112.132,112.087,112.131,118200000.0
2005-07-18 09:58:00,112.12,112.141,112.111,112.124,300699998.0
2005-07-18 09:59:00,112.126,112.145,112.126,112.129,93899999.0
2005-07-18 10:00:00,112.143,112.153,112.13,112.13,310399998.0
2005-07-18 10:01:00,112.16,112.164,112.126,112.13,280099996.0
2005-07-18 10:02:00,112.168,112.168,112.119,112.141,377300003.0
2005-07-18 10:03:00,112.145,112.163,112.128,112.15,299100001.0
2005-07-18 10:04:00,112.155,112.158,112.115,112.13,303700002.0
2005-07-18 10:05:00,112.162,112.166,112.141,112.161,181700002.0
2005-07-18 10:06:00,112.177,112.177,112.132,112.154,227200001.0
2005-07-18 10:07:00,112.155,112.174,112.145,112.162,236400001.0
2005-07-18 10:08:00,112.158,112.183,112.158,112.163,226200000.0
2005-07-18 10:09:00,112.162,112.191,112.156,112.166,414700005.0
2005-07-18 10:10:00,112.173,112.18,112.151,112.166,320300000.0
2005-07-18 10:11:00,112.183,112.187,112.174,112.174,129900001.0
2005-07-18 10:12:00,112.175,112.213,112.175,112.203,198900001.0
2005-07-18 10:13:00,112.215,112.226,112.201,112.21,232200007.0
2005-07-18 10:14:00,112.215,112.22,112.157,112.18,143999996.0
2005-07-18 10:15:00,112.19,112.215,112.177,112.177,304799998.0
2005-07-18 10:16:00,112.174,112.208,112.174,112.18,433799999.0
2005-07-18 10:17:00,112.206,112.206,112.17,112.175,194200000.0
2005-07-18 10:18:00,112.178,112.201,112.163,112.19,399199997.0
2005-07-18 10:19:00,112.185,112.203,112.181,112.194,101300000.0
2005-07-18 10:20:00,112.2,112.213,112.168,112.168,270400000.0
2005-07-18 10:21:00,112.17,112.202,112.161,112.196,219000003.0
2005-07-18 10:22:00,112.19,112.19,112.167,112.178,275599996.0
2005-07-18 10:23:00,112.172,112.187,112.153,112.17,251000002.0
2005-07-18 10:24:00,112.182,112.184,112.131,112.137,367900003.0
2005-07-18 10:25:00,112.128,112.164,112.118,112.125,327900000.0
2005-07-18 10:26:00,112.121,112.141,112.12,112.122,168200000.0
2005-07-18 10:27:00,112.125,112.165,112.125,112.131,209299999.0
2005-07-18 10:28:00,112.128,112.141,112.122,112.124,344699996.0
2005-07-18 10:29:00,112.13,112.154,112.115,112.149,247899998.0
2005-07-18 10:30:00,112.139,112.15,112.131,112.131,424899996.0
2005-07-18 10:31:00,112.145,112.167,112.145,112.165,136900001.0
2005-07-18 10:32:00,112.16,112.188,112.158,112.186,176000000.0
2005-07-18 10:33:00,112.169,112.19,112.148,112.176,199899998.0
2005-07-18 10:34:00,112.177,112.19,112.146,112.147,372100013.0
2005-07-18 10:35:00,112.164,112.181,112.142,112.171,395000002.0
2005-07-18 10:36:00,112.165,112.169,112.121,112.121,337200001.0
2005-07-18 10:37:00,112.118,112.161,112.118,112.126,179999999.0
2005-07-18 10:38:00,112.123,112.161,112.119,112.132,287799997.0
2005-07-18 10:39:00,112.152,112.161,112.132,112.132,343300003.0
2005-07-18 10:40:00,112.132,112.15,112.107,112.107,120700000.0
2005-07-18 10:41:00,112.138,112.138,112.115,112.128,316099999.0
2005-07-18 10:42:00,112.147,112.158,112.121,112.144,195700002.0
2005-07-18 10:43:00,112.148,112.149,112.127,112.127,235000002.0
2005-07-18 10:44:00,112.125,112.154,112.121,112.137,437400002.0
2005-07-18 10:45:00,112.13,112.13,112.118,112.123,106800001.0
2005-07-18 10:46:00,112.138,112.153,112.124,112.143,308899997.0
2005-07-18 10:47:00,112.155,112.159,112.118,112.118,315300001.0
2005-07-18 10:48:00,112.111,112.14,112.11,112.122,180000002.0
2005-07-18 10:49:00,112.112,112.131,112.098,112.109,217200001.0
2005-07-18 10:50:00,112.128,112.145,112.114,112.141,228699996.0
2005-07-18 10:51:00,112.118,112.163,112.118,112.159,342500009.0
2005-07-18 10:52:00,112.167,112.167,112.128,112.133,318300001.0
2005-07-18 10:53:00,112.127,112.168,112.115,112.168,241399998.0
2005-07-18 10:54:00,112.139,112.156,112.133,112.156,240899996.0
2005-07-18 10:55:00,112.129,112.175,112.129,112.156,508700005.0
2005-07-18 10:56:00,112.175,112.185,112.152,112.16,269500000.0
2005-07-18 10:57:00,112.15,112.154,112.143,112.143,315499997.0
2005-07-18 10:58:00,112.152,112.168,112.135,112.161,283000005.0
2005-07-18 10:59:00,112.16,112.179,112.144,112.144,138800002.0
2005-07-18 11:00:00,112.158,112.16,112.14,112.14,248999996.0
2005-07-18 11:01:00,112.147,112.178,112.143,112.177,346300008.0
2005-07-18 11:02:00,112.152,112.162,112.134,112.15,360099998.0
2005-07-18 11:03:00,112.165,112.182,112.157,112.182,195999997.0
2005-07-18 11:04:00,112.187,112.187,112.155,112.16,290200003.0
2005-07-18 11:05:00,112.164,112.193,112.164,112.177,319900000.0
2005-07-18 11:06:00,112.2,112.2,112.177,112.179,363600006.0
2005-07-18 11:07:00,112.192,112.192,112.17,112.174,203000003.0
2005-07-18 11:08:00,112.188,112.212,112.182,112.183,153500002.0
2005-07-18 11:09:00,112.185,112.196,112.169,112.176,226400002.0
2005-07-18 11:10:00,112.178,112.209,112.172,112.196,308299994.0
2005-07-18 11:11:00,112.167,112.195,112.167,112.187,321999996.0
2005-07-18 11:12:00,112.193,112.233,112.184,112.225,375500004.0
2005-07-18 11:13:00,112.204,112.239,112.201,112.233,390399994.0
2005-07-18 11:14:00,112.225,112.248,112.221,112.221,260799998.0
2005-07-18 11:15:00,112.22,112.243,112.214,112.214,134199998.0
2005-07-18 11:16:00,112.213,112.224,112.193,112.217,144399999.0
2005-07-18 11:17:00,112.21,112.218,112.202,112.211,194100002.0
2005-07-18 11:18:00,112.208,112.231,112.201,112.231,109400001.0
2005-07-18 11:19:00,112.217,112.246,112.204,112.241,222400004.0
2005-07-18 11:20:00,112.235,112.256,112.22,112.25,304299997.0
2005-07-18 11:21:00,112.241,112.254,112.239,112.251,183299999.0
2005-07-18 11:22:00,112.239,112.252,112.228,112.239,248899994.0
2005-07-18 11:23:00,112.23,112.259,112.227,112.231,472599991.0
2005-07-18 11:24:00,112.213,112.245,112.208,112.228,162799999.0
2005-07-18 11:25:00,112.227,112.247,112.212,112.218,176899999.0
2005-07-18 11:26:00,112.218,112.218,112.2,112.21,153900001.0
2005-07-18 11:27:00,112.205,112.245,112.205,112.224,401500007.0
2005-07-18 11:28:00,112.208,112.231,112.198,112.218,184800003.0
2005-07-18 11:29:00,112.208,112.216,112.204,112.211,323200001.0
2005-07-18 11:30:00,112.205,112.218,112.204,112.206,230000000.0
2005-07-18 11:31:00,112.225,112.236,112.193,112.211,292100000.0
2005-07-18 11:32:00,112.222,112.23,112.184,112.195,213899991.0
2005-07-18 11:33:00,112.223,112.223,112.202,112.204,211299998.0
2005-07-18 11:34:00,112.205,112.225,112.189,112.213,210000004.0
2005-07-18 11:35:00,112.21,112.224,112.196,112.196,336100001.0
2005-07-18 11:36:00,112.188,112.216,112.186,112.203,171700001.0
2005-07-18 11:37:00,112.198,112.214,112.19,112.204,213099999.0
2005-07-18 11:38:00,112.193,112.217,112.192,112.214,112800000.0
2005-07-18 11:39:00,112.22,112.22,112.193,112.202,124399997.0
2005-07-18 11:40:00,112.201,112.224,112.192,112.224,218700000.0
2005-07-18 11:41:00,112.213,112.226,112.192,112.211,316700001.0
2005-07-18 11:42:00,112.208,112.22,112.194,112.22,283299997.0
2005-07-18 11:43:00,112.216,112.216,112.179,112.179,201500003.0
2005-07-18 11:44:00,112.193,112.206,112.185,112.206,127099997.0
2005-07-18 11:45:00,112.214,112.232,112.194,112.232,401700002.0
2005-07-18 11:46:00,112.222,112.228,112.195,112.206,188200000.0
2005-07-18 11:47:00,112.216,112.241,112.205,112.236,191199998.0
2005-07-18 11:48:00,112.208,112.237,112.193,112.222,268500000.0
2005-07-18 11:49:00,112.22,112.231,112.209,112.224,244399999.0
2005-07-18 11:50:00,112.211,112.232,112.211,112.232,183299995.0
2005-07-18 11:51:00,112.222,112.24,112.221,112.236,221600002.0
2005-07-18 11:52:00,112.237,112.254,112.209,112.247,292200002.0
2005-07-18 11:53:00,112.217,112.242,112.217,112.224,165000003.0
2005-07-18 11:54:00,112.215,112.247,112.198,112.22,298599998.0
2005-07-18 11:55:00,112.239,112.245,112.217,112.22,334200004.0
2005-07-18 11:56:00,112.213,112.233,112.205,112.205,270700004.0
2005-07-18 11:57:00,112.213,112.247,112.21,112.235,146299999.0
2005-07-18 11:58:00,112.226,112.246,112.214,112.246,219699996.0
2005-07-18 11:59:00,112.227,112.236,112.219,112.225,169999997.0
2005-07-18 12:00:00,112.219,112.229,112.208,112.208,209599996.0
2005-07-18 12:01:00,112.217,112.233,112.215,112.226,370299998.0
2005-07-18 12:02:00,112.22,112.235,112.204,112.207,229099998.0
2005-07-18 12:03:00,112.197,112.197,112.177,112.177,277599999.0
2005-07-18 12:04:00,112.18,112.208,112.174,112.183,295300002.0
2005-07-18 12:05:00,112.182,112.19,112.172,112.179,108200000.0
2005-07-18 12:06:00,112.165,112.208,112.161,112.184,198600002.0
2005-07-18 12:07:00,112.153,112.159,112.142,112.157,245800001.0
2005-07-18 12:08:00,112.15,112.172,112.146,112.171,142400001.0
2005-07-18 12:09:00,112.15,112.211,112.15,112.184,420299993.0
2005-07-18 12:10:00,112.185,112.21,112.183,112.194,235400000.0
2005-07-18 12:11:00,112.202,112.211,112.191,112.199,378500008.0
2005-07-18 12:12:00,112.225,112.225,112.183,112.22,220499997.0
2005-07-18 12:13:00,112.227,112.227,112.195,112.22,145200003.0
2005-07-18 12:14:00,112.204,112.204,112.189,112.196,349000000.0
2005-07-18 12:15:00,112.207,112.226,112.202,112.217,248999996.0
2005-07-18 12:16:00,112.207,112.226,112.184,112.221,284599993.0
2005-07-18 12:17:00,112.247,112.257,112.22,112.25,436800000.0
2005-07-18 12:18:00,112.228,112.264,112.224,112.255,250899998.0
2005-07-18 12:19:00,112.245,112.268,112.222,112.222,437500005.0
2005-07-18 12:20:00,112.222,112.234,112.208,112.208,202300005.0
2005-07-18 12:21:00,112.225,112.226,112.212,112.212,213399997.0
2005-07-18 12:22:00,112.238,112.24,112.188,112.191,436300005.0
2005-07-18 12:23:00,112.2,112.257,112.2,112.247,232500002.0
2005-07-18 12:24:00,112.205,112.214,112.205,112.207,159900001.0
2005-07-18 12:25:00,112.242,112.242,112.183,112.203,253500004.0
2005-07-18 12:26:00,112.22,112.237,112.197,112.23,179200001.0
2005-07-18 12:27:00,112.213,112.217,112.19,112.19,235699997.0
2005-07-18 12:28:00,112.175,112.21,112.175,112.188,269600001.0
2005-07-18 12:29:00,112.217,112.219,112.185,112.185,159000001.0
2005-07-18 12:30:00,112.178,112.201,112.177,112.186,153399999.0
2005-07-18 12:31:00,112.189,112.208,112.178,112.206,207900002.0
2005-07-18 12:32:00,112.22,112.221,112.19,112.202,230800000.0
2005-07-18 12:33:00,112.197,112.2,112.192,112.198,162099997.0
2005-07-18 12:34:00,112.19,112.229,112.181,112.225,72299999.0
2005-07-18 12:35:00,112.23,112.234,112.204,112.213,241600000.0
2005-07-18 12:36:00,112.196,112.232,112.19,112.224,135200000.0
2005-07-18 12:37:00,112.21,112.227,112.197,112.208,240800006.0
2005-07-18 12:38:00,112.203,112.229,112.2,112.214,217500002.0
2005-07-18 12:39:00,112.208,112.222,112.2,112.201,168000001.0
2005-07-18 12:40:00,112.198,112.234,112.198,112.215,266199995.0
2005-07-18 12:41:00,112.203,112.242,112.195,112.217,249499995.0
2005-07-18 12:42:00,112.222,112.233,112.199,112.211,283599994.0
2005-07-18 12:43:00,112.225,112.23,112.211,112.212,283600000.0
2005-07-18 12:44:00,112.248,112.25,112.215,112.215,211500001.0
2005-07-18 12:45:00,112.246,112.277,112.246,112.274,352300003.0
2005-07-18 12:46:00,112.242,112.28,112.241,112.277,352500001.0
2005-07-18 12:47:00,112.267,112.278,112.248,112.25,163799999.0
2005-07-18 12:48:00,112.252,112.278,112.233,112.267,296299997.0
2005-07-18 12:49:00,112.26,112.265,112.235,112.235,285700003.0
2005-07-18 12:50:00,112.252,112.272,112.247,112.252,191600002.0
2005-07-18 12:51:00,112.25,112.252,112.228,112.232,316200009.0
2005-07-18 12:52:00,112.242,112.262,112.224,112.234,239700002.0
2005-07-18 12:53:00,112.257,112.271,112.227,112.227,165500004.0
2005-07-18 12:54:00,112.248,112.26,112.201,112.205,261600003.0
2005-07-18 12:55:00,112.217,112.241,112.217,112.234,165799998.0
2005-07-18 12:56:00,112.247,112.265,112.23,112.265,257600003.0
2005-07-18 12:57:00,112.247,112.276,112.247,112.27,232699998.0
2005-07-18 12:58:00,112.282,112.3,112.262,112.278,348100006.0
2005-07-18 12:59:00,112.273,112.282,112.251,112.282,406100003.0
2005-07-18 13:00:00,112.27,112.286,112.253,112.27,96500001.0
2005-07-18 13:01:00,112.253,112.293,112.252,112.291,194899999.0
2005-07-18 13:02:00,112.27,112.27,112.254,112.26,174100003.0
2005-07-18 13:03:00,112.27,112.278,112.253,112.27,312799999.0
2005-07-18 13:04:00,112.25,112.279,112.25,112.254,288500000.0
2005-07-18 13:05:00,112.261,112.277,112.251,112.251,381000002.0
2005-07-18 13:06:00,112.247,112.293,112.246,112.293,315799999.0
2005-07-18 13:07:00,112.253,112.275,112.248,112.256,228000000.0
2005-07-18 13:08:00,112.238,112.275,112.231,112.239,268399999.0
2005-07-18 13:09:00,112.229,112.292,112.229,112.265,205800004.0
2005-07-18 13:10:00,112.253,112.255,112.228,112.251,177800001.0
2005-07-18 13:11:00,112.252,112.271,112.233,112.255,252999998.0
2005-07-18 13:12:00,112.254,112.281,112.25,112.281,183600001.0
2005-07-18 13:13:00,112.28,112.284,112.24,112.24,79700000.0
2005-07-18 13:14:00,112.222,112.267,112.222,112.256,193999997.0
2005-07-18 13:15:00,112.227,112.255,112.227,112.247,237099998.0
2005-07-18 13:16:00,112.213,112.254,112.209,112.216,368600001.0
2005-07-18 13:17:00,112.235,112.239,112.207,112.207,153100000.0
2005-07-18 13:18:00,112.215,112.242,112.2,112.232,252199995.0
2005-07-18 13:19:00,112.273,112.273,112.221,112.236,199899995.0
2005-07-18 13:20:00,112.225,112.244,112.225,112.24,339400006.0
2005-07-18 13:21:00,112.225,112.256,112.219,112.251,188699999.0
2005-07-18 13:22:00,112.239,112.251,112.231,112.241,439299990.0
2005-07-18 13:23:00,112.25,112.266,112.243,112.264,346700003.0
2005-07-18 13:24:00,112.246,112.271,112.235,112.263,265799999.0
2005-07-18 13:25:00,112.265,112.269,112.231,112.253,357600005.0
2005-07-18 13:26:00,112.247,112.283,112.247,112.27,230799995.0
2005-07-18 13:27:00,112.263,112.274,112.238,112.258,196299996.0
2005-07-18 13:28:00,112.287,112.294,112.252,112.253,221099996.0
2005-07-18 13:29:00,112.262,112.286,112.252,112.252,296900000.0
2005-07-18 13:30:00,112.275,112.286,112.248,112.27,230900000.0
2005-07-18 13:31:00,112.298,112.298,112.247,112.249,290300002.0
2005-07-18 13:32:00,112.256,112.261,112.247,112.258,318300002.0
2005-07-18 13:33:00,112.275,112.299,112.26,112.293,386499994.0
2005-07-18 13:34:00,112.26,112.28,112.26,112.28,241799996.0
2005-07-18 13:35:00,112.291,112.315,112.279,112.289,192099999.0
2005-07-18 13:36:00,112.29,112.308,112.263,112.275,229699999.0
2005-07-18 13:37:00,112.297,112.309,112.275,112.275,186999999.0
2005-07-18 13:38:00,112.255,112.291,112.247,112.276,242600003.0
2005-07-18 13:39:00,112.295,112.305,112.276,112.298,256999996.0
2005-07-18 13:40:00,112.282,112.301,112.271,112.277,223300004.0
2005-07-18 13:41:00,112.291,112.309,112.272,112.272,184099997.0
2005-07-18 13:42:00,112.272,112.272,112.254,112.258,269600004.0
2005-07-18 13:43:00,112.277,112.291,112.264,112.272,164600005.0
2005-07-18 13:44:00,112.3,112.305,112.27,112.289,379099993.0
2005-07-18 13:45:00,112.29,112.311,112.278,112.278,198500000.0
2005-07-18 13:46:00,112.287,112.3,112.255,112.255,259899999.0
2005-07-18 13:47:00,112.263,112.284,112.251,112.27,239600002.0
2005-07-18 13:48:00,112.3,112.3,112.268,112.274,223099996.0
2005-07-18 13:49:00,112.299,112.303,112.259,112.268,137599999.0
2005-07-18 13:50:00,112.285,112.296,112.26,112.274,259100002.0
2005-07-18 13:51:00,112.27,112.285,112.264,112.271,255199999.0
2005-07-18 13:52:00,112.283,112.294,112.248,112.271,238700000.0
2005-07-18 13:53:00,112.274,112.29,112.252,112.274,225400002.0
2005-07-18 13:54:00,112.278,112.296,112.262,112.295,259100003.0
2005-07-18 13:55:00,112.255,112.255,112.25,112.255,210900004.0
2005-07-18 13:56:00,112.288,112.291,112.246,112.263,267799998.0
2005-07-18 13:57:00,112.252,112.286,112.251,112.268,219900004.0
2005-07-18 13:58:00,112.27,112.28,112.24,112.244,268199999.0
2005-07-18 13:59:00,112.24,112.27,112.236,112.249,197200002.0
2005-07-18 14:00:00,112.278,112.287,112.249,112.249,436599993.0
2005-07-18 14:01:00,112.225,112.259,112.219,112.242,175500002.0
2005-07-18 14:02:00,112.26,112.265,112.226,112.227,171499997.0
2005-07-18 14:03:00,112.235,112.259,112.232,112.232,159699999.0
2005-07-18 14:04:00,112.23,112.264,112.22,112.239,248100000.0
2005-07-18 14:05:00,112.265,112.27,112.239,112.239,214399997.0
2005-07-18 14:06:00,112.27,112.273,112.223,112.258,248100001.0
2005-07-18 14:07:00,112.265,112.275,112.241,112.244,154400004.0
2005-07-18 14:08:00,112.262,112.283,112.258,112.278,203800000.0
2005-07-18 14:09:00,112.25,112.284,112.25,112.271,324800004.0
2005-07-18 14:10:00,112.252,112.267,112.25,112.256,147699999.0
2005-07-18 14:11:00,112.28,112.28,112.222,112.222,227199997.0
2005-07-18 14:12:00,112.228,112.257,112.228,112.251,223799994.0
2005-07-18 14:13:00,112.232,112.266,112.232,112.234,171999997.0
2005-07-18 14:14:00,112.228,112.26,112.221,112.243,146900002.0
2005-07-18 14:15:00,112.243,112.267,112.229,112.242,263199998.0
2005-07-18 14:16:00,112.252,112.269,112.208,112.221,215099998.0
2005-07-18 14:17:00,112.214,112.263,112.214,112.263,212500000.0
2005-07-18 14:18:00,112.223,112.274,112.221,112.255,378999996.0
2005-07-18 14:19:00,112.227,112.228,112.219,112.219,84700000.0
2005-07-18 14:20:00,112.229,112.247,112.211,112.221,238799993.0
2005-07-18 14:21:00,112.213,112.241,112.21,112.236,290699998.0
2005-07-18 14:22:00,112.252,112.252,112.206,112.214,243699999.0
2005-07-18 14:23:00,112.208,112.231,112.2,112.214,378299994.0
2005-07-18 14:24:00,112.24,112.24,112.2,112.213,248799995.0
2005-07-18 14:25:00,112.212,112.235,112.212,112.227,205700000.0
2005-07-18 14:26:00,112.203,112.249,112.201,112.228,141900001.0
2005-07-18 14:27:00,112.236,112.251,112.222,112.245,295900002.0
2005-07-18 14:28:00,112.249,112.256,112.234,112.244,238499997.0
2005-07-18 14:29:00,112.217,112.249,112.217,112.24,319899997.0
2005-07-18 14:30:00,112.23,112.249,112.212,112.218,262199999.0
2005-07-18 14:31:00,112.225,112.237,112.222,112.237,212800000.0
2005-07-18 14:32:00,112.24,112.24,112.213,112.216,313500003.0
2005-07-18 14:33:00,112.238,112.245,112.217,112.24,388300006.0
2005-07-18 14:34:00,112.215,112.215,112.21,112.213,151199997.0
2005-07-18 14:35:00,112.246,112.251,112.222,112.251,317000007.0
2005-07-18 14:36:00,112.204,112.231,112.204,112.221,238700001.0
2005-07-18 14:37:00,112.215,112.234,112.215,112.228,219899999.0
2005-07-18 14:38:00,112.208,112.264,112.208,112.237,417799996.0
2005-07-18 14:39:00,112.235,112.237,112.222,112.23,193299997.0
2005-07-18 14:40:00,112.23,112.245,112.226,112.226,290300001.0
2005-07-18 14:41:00,112.23,112.242,112.23,112.239,354200003.0
2005-07-18 14:42:00,112.215,112.254,112.2,112.249,217500000.0
2005-07-18 14:43:00,112.217,112.222,112.214,112.22,471999997.0
2005-07-18 14:44:00,112.24,112.259,112.225,112.244,292400006.0
2005-07-18 14:45:00,112.235,112.243,112.214,112.241,292600001.0
2005-07-18 14:46:00,112.246,112.249,112.211,112.23,223200002.0
2005-07-18 14:47:00,112.219,112.244,112.219,112.238,237500003.0
2005-07-18 14:48:00,112.238,112.25,112.224,112.236,162800000.0
2005-07-18 14:49:00,112.215,112.249,112.21,112.235,285999998.0
2005-07-18 14:50:00,112.203,112.246,112.201,112.232,190899999.0
2005-07-18 14:51:00,112.237,112.25,112.223,112.226,332599999.0
2005-07-18 14:52:00,112.225,112.239,112.202,112.202,223600003.0
2005-07-18 14:53:00,112.19,112.215,112.186,112.215,295099994.0
2005-07-18 14:54:00,112.215,112.233,112.189,112.233,341799996.0
2005-07-18 14:55:00,112.229,112.235,112.196,112.196,194699998.0
2005-07-18 14:56:00,112.207,112.229,112.196,112.229,336400007.0
2005-07-18 14:57:00,112.222,112.228,112.204,112.204,213000001.0
2005-07-18 14:58:00,112.215,112.22,112.178,112.186,175000003.0
2005-07-18 14:59:00,112.196,112.221,112.186,112.2,223299997.0
2005-07-18 15:00:00,112.192,112.205,112.173,112.202,353899998.0
2005-07-18 15:01:00,112.208,112.21,112.188,112.189,168299997.0
2005-07-18 15:02:00,112.225,112.225,112.171,112.171,116799999.0
2005-07-18 15:03:00,112.167,112.179,112.14,112.14,182800001.0
2005-07-18 15:04:00,112.147,112.15,112.114,112.114,226899998.0
2005-07-18 15:05:00,112.12,112.12,112.084,112.084,175399998.0
2005-07-18 15:06:00,112.069,112.073,112.058,112.073,298100005.0
2005-07-18 15:07:00,112.065,112.072,112.062,112.064,176499998.0
2005-07-18 15:08:00,112.074,112.09,112.062,112.09,178799998.0
2005-07-18 15:09:00,112.097,112.097,112.089,112.09,74799999.0
2005-07-18 15:10:00,112.086,112.119,112.086,112.119,138000000.0
2005-07-18 15:11:00,112.123,112.157,112.117,112.138,218599999.0
2005-07-18 15:12:00,112.113,112.154,112.11,112.128,358800004.0
2005-07-18 15:13:00,112.145,112.156,112.118,112.126,373100004.0
2005-07-18 15:14:00,112.126,112.146,112.115,112.14,233199997.0
2005-07-18 15:15:00,112.128,112.147,112.116,112.147,243999999.0
2005-07-18 15:16:00,112.126,112.126,112.122,112.122,18400000.0
2005-07-18 15:17:00,112.113,112.135,112.11,112.115,202399998.0
2005-07-18 15:18:00,112.095,112.1,112.072,112.091,201299999.0
2005-07-18 15:19:00,112.077,112.094,112.057,112.057,248599999.0
2005-07-18 15:20:00,112.088,112.115,112.06,112.091,236100001.0
2005-07-18 15:21:00,112.073,112.108,112.063,112.063,227600001.0
2005-07-18 15:22:00,112.088,112.113,112.071,112.071,145099998.0
2005-07-18 15:23:00,112.102,112.104,112.069,112.077,276800001.0
2005-07-18 15:24:00,112.091,112.132,112.091,112.094,392299997.0
2005-07-18 15:25:00,112.085,112.127,112.083,112.101,433099995.0
2005-07-18 15:26:00,112.098,112.116,112.09,112.111,261699997.0
2005-07-18 15:27:00,112.078,112.078,112.058,112.065,124700001.0
2005-07-18 15:28:00,112.046,112.054,112.039,112.048,210500000.0
2005-07-18 15:29:00,112.053,112.064,112.044,112.054,181700002.0
2005-07-18 15:30:00,112.052,112.061,112.029,112.029,233900002.0
2005-07-18 15:31:00,112.045,112.061,112.045,112.058,91700000.0
2005-07-18 15:32:00,112.031,112.055,112.023,112.023,199999998.0
2005-07-18 15:33:00,112.047,112.065,112.016,112.016,216999999.0
2005-07-18 15:34:00,112.037,112.056,111.989,111.993,181299997.0
2005-07-18 15:35:00,111.998,112.009,111.977,111.999,192500004.0
2005-07-18 15:36:00,111.963,111.963,111.943,111.948,117100003.0
2005-07-18 15:37:00,111.952,111.988,111.939,111.939,332299996.0
2005-07-18 15:38:00,111.96,111.96,111.875,111.875,266099998.0
2005-07-18 15:39:00,111.865,111.886,111.865,111.886,147799998.0
2005-07-18 15:40:00,111.891,111.924,111.891,111.901,156999998.0
2005-07-18 15:41:00,111.891,111.891,111.868,111.885,207999997.0
2005-07-18 15:42:00,111.883,111.913,111.883,111.891,412399990.0
2005-07-18 15:43:00,111.894,111.903,111.89,111.903,127399998.0
2005-07-18 15:44:00,111.923,111.925,111.906,111.907,142199999.0
2005-07-18 15:45:00,111.906,111.928,111.89,111.916,256099999.0
2005-07-18 15:46:00,111.904,111.904,111.888,111.899,342900002.0
2005-07-18 15:47:00,111.944,111.944,111.904,111.91,275899997.0
2005-07-18 15:48:00,111.931,111.937,111.914,111.921,260400003.0
2005-07-18 15:49:00,111.928,111.95,111.924,111.924,256599999.0
2005-07-18 15:50:00,111.92,111.944,111.916,111.933,225600001.0
2005-07-18 15:51:00,111.93,111.937,111.92,111.92,161599999.0
2005-07-18 15:52:00,111.918,111.92,111.906,111.909,175500003.0
2005-07-18 15:53:00,111.91,111.941,111.91,111.938,310699999.0
2005-07-18 15:54:00,111.91,111.95,111.907,111.939,295500000.0
2005-07-18 15:55:00,111.909,111.909,111.892,111.892,205499999.0
2005-07-18 15:56:00,111.893,111.897,111.882,111.897,263699998.0
2005-07-18 15:57:00,111.89,111.934,111.89,111.934,224699999.0
2005-07-18 15:58:00,111.912,111.948,111.902,111.902,271200000.0
2005-07-18 15:59:00,111.915,111.92,111.883,111.901,238199997.0
2005-07-18 16:00:00,111.927,111.936,111.904,111.911,244200003.0
2005-07-18 16:01:00,111.947,111.955,111.907,111.907,245700003.0
2005-07-18 16:02:00,111.883,111.919,111.873,111.893,138200004.0
2005-07-18 16:03:00,111.918,111.918,111.895,111.898,176500002.0
2005-07-18 16:04:00,111.893,111.916,111.873,111.873,322999998.0
2005-07-18 16:05:00,111.885,111.909,111.851,111.852,170100000.0
2005-07-18 16:06:00,111.867,111.891,111.867,111.87,143400000.0
2005-07-18 16:07:00,111.863,111.863,111.845,111.848,123799996.0
2005-07-18 16:08:00,111.853,111.859,111.841,111.859,78200000.0
2005-07-18 16:09:00,111.885,111.896,111.866,111.877,134500001.0
2005-07-18 16:10:00,111.877,111.893,111.866,111.872,151900003.0
2005-07-18 16:11:00,111.882,111.912,111.881,111.885,280700006.0
2005-07-18 16:12:00,111.892,111.898,111.869,111.869,203300000.0
2005-07-18 16:13:00,111.885,111.897,111.87,111.881,324299997.0
2005-07-18 16:14:00,111.888,111.899,111.854,111.856,266699993.0
2005-07-18 16:15:00,111.87,111.904,111.87,111.885,242099999.0
2005-07-18 16:16:00,111.861,111.892,111.859,111.869,447399999.0
2005-07-18 16:17:00,111.868,111.906,111.864,111.898,227599999.0
2005-07-18 16:18:00,111.899,111.91,111.881,111.889,143399997.0
2005-07-18 16:19:00,111.878,111.887,111.858,111.858,199800000.0
2005-07-18 16:20:00,111.867,111.881,111.862,111.874,190799998.0
2005-07-18 16:21:00,111.855,111.883,111.851,111.851,168300001.0
2005-07-18 16:22:00,111.859,111.877,111.837,111.837,349200003.0
2005-07-18 16:23:00,111.84,111.852,111.829,111.85,213000001.0
2005-07-18 16:24:00,111.845,111.885,111.83,111.864,462799997.0
2005-07-18 16:25:00,111.833,111.839,111.824,111.833,171300000.0
2005-07-18 16:26:00,111.83,111.85,111.83,111.85,299600001.0
2005-07-18 16:27:00,111.88,111.887,111.848,111.884,476800005.0
2005-07-18 16:28:00,111.882,111.892,111.865,111.865,229300002.0
2005-07-18 16:29:00,111.867,111.873,111.857,111.857,217299998.0
2005-07-18 16:30:00,111.858,111.868,111.85,111.86,325399995.0
2005-07-18 16:31:00,111.855,111.883,111.851,111.871,212899999.0
2005-07-18 16:32:00,111.868,111.899,111.868,111.889,230099999.0
2005-07-18 16:33:00,111.875,111.882,111.859,111.859,119400000.0
2005-07-18 16:34:00,111.842,111.842,111.837,111.838,76500000.0
2005-07-18 16:35:00,111.868,111.877,111.827,111.827,369000006.0
2005-07-18 16:36:00,111.818,111.818,111.803,111.803,209900002.0
2005-07-18 16:37:00,111.805,111.854,111.805,111.809,286200001.0
2005-07-18 16:38:00,111.832,111.84,111.814,111.814,159400003.0
2005-07-18 16:39:00,111.803,111.803,111.783,111.797,254400001.0
2005-07-18 16:40:00,111.815,111.823,111.802,111.807,274299999.0
2005-07-18 16:41:00,111.817,111.822,111.809,111.817,326800002.0
2005-07-18 16:42:00,111.802,111.802,111.785,111.785,116199999.0
2005-07-18 16:43:00,111.785,111.789,111.776,111.787,216899999.0
2005-07-18 16:44:00,111.785,111.795,111.781,111.795,252200003.0
2005-07-18 16:45:00,111.809,111.834,111.779,111.779,285199995.0
2005-07-18 16:46:00,111.778,111.778,111.731,111.737,453400002.0
2005-07-18 16:47:00,111.73,111.73,111.696,111.704,256799997.0
2005-07-18 16:48:00,111.718,111.756,111.718,111.738,154700000.0
2005-07-18 16:49:00,111.727,111.767,111.727,111.74,157700003.0
2005-07-18 16:50:00,111.77,111.786,111.753,111.776,363000005.0
2005-07-18 16:51:00,111.762,111.795,111.762,111.769,271900003.0
2005-07-18 16:52:00,111.779,111.793,111.737,111.738,287699999.0
2005-07-18 16:53:00,111.733,111.76,111.728,111.754,359299991.0
2005-07-18 16:54:00,111.74,111.775,111.734,111.746,211799998.0
2005-07-18 16:55:00,111.736,111.782,111.736,111.769,147099999.0
2005-07-18 16:56:00,111.74,111.743,111.731,111.731,218299997.0
2005-07-18 16:57:00,111.743,111.764,111.733,111.736,147399999.0
2005-07-18 16:58:00,111.772,111.777,111.727,111.728,287099998.0
2005-07-18 16:59:00,111.74,111.74,111.728,111.728,136900000.0
2005-07-18 17:00:00,111.733,111.761,111.733,111.74,283100007.0
2005-07-18 17:01:00,111.747,111.758,111.713,111.713,345999999.0
2005-07-18 17:02:00,111.713,111.725,111.713,111.718,247500000.0
2005-07-18 17:03:00,111.714,111.722,111.712,111.712,166900003.0
2005-07-18 17:04:00,111.722,111.743,111.709,111.709,123700000.0
2005-07-18 17:05:00,111.712,111.733,111.712,111.713,107099998.0
2005-07-18 17:06:00,111.723,111.737,111.705,111.707,234600000.0
2005-07-18 17:07:00,111.69,111.698,111.69,111.698,215800004.0
2005-07-18 17:08:00,111.725,111.733,111.691,111.691,150399998.0
2005-07-18 17:09:00,111.683,111.683,111.668,111.668,105700001.0
2005-07-18 17:10:00,111.704,111.732,111.657,111.657,287600002.0
2005-07-18 17:11:00,111.685,111.69,111.645,111.645,327399996.0
2005-07-18 17:12:00,111.652,111.672,111.64,111.64,106000000.0
2005-07-18 17:13:00,111.66,111.719,111.66,111.681,335100003.0
2005-07-18 17:14:00,111.675,111.679,111.626,111.626,181399998.0
2005-07-18 17:15:00,111.61,111.633,111.601,111.612,212400003.0
2005-07-18 17:16:00,111.59,111.616,111.58,111.591,188000000.0
2005-07-18 17:17:00,111.567,111.579,111.56,111.56,295800004.0
2005-07-18 17:18:00,111.55,111.562,111.522,111.522,223399999.0
2005-07-18 17:19:00,111.52,111.537,111.511,111.531,365899996.0
2005-07-18 17:20:00,111.543,111.568,111.543,111.565,301400000.0
2005-07-18 17:21:00,111.569,111.604,111.569,111.577,237099999.0
2005-07-18 17:22:00,111.579,111.586,111.563,111.574,257100004.0
2005-07-18 17:23:00,111.539,111.54,111.53,111.537,186500000.0
2005-07-18 17:24:00,111.553,111.581,111.553,111.563,330900001.0
2005-07-18 17:25:00,111.555,111.583,111.555,111.578,169799996.0
2005-07-18 17:26:00,111.563,111.579,111.554,111.579,95599998.0
2005-07-18 17:27:00,111.591,111.603,111.591,111.592,153000002.0
2005-07-18 17:28:00,111.599,111.602,111.583,111.583,115899997.0
2005-07-18 17:29:00,111.582,111.606,111.582,111.597,347100003.0
2005-07-18 17:30:00,111.6,111.622,111.587,111.587,176500000.0
2005-07-18 17:31:00,111.59,111.6,111.572,111.577,241600003.0
2005-07-18 17:32:00,111.58,111.599,111.574,111.586,45600000.0
2005-07-18 17:33:00,111.567,111.632,111.567,111.602,242099997.0
2005-07-18 17:34:00,111.566,111.584,111.546,111.546,299500000.0
2005-07-18 17:35:00,111.565,111.586,111.553,111.562,206700004.0
2005-07-18 17:36:00,111.548,111.553,111.536,111.553,228999998.0
2005-07-18 17:37:00,111.54,111.569,111.54,111.569,106100002.0
2005-07-18 17:38:00,111.555,111.573,111.545,111.55,176700001.0
2005-07-18 17:39:00,111.555,111.586,111.553,111.586,306599997.0
2005-07-18 17:40:00,111.541,111.545,111.539,111.545,152900001.0
2005-07-18 17:41:00,111.548,111.583,111.548,111.57,384199997.0
2005-07-18 17:42:00,111.548,111.575,111.538,111.575,194100000.0
2005-07-18 17:43:00,111.548,111.582,111.548,111.574,328800004.0
2005-07-18 17:44:00,111.553,111.553,111.536,111.544,247899998.0
2005-07-18 17:45:00,111.575,111.58,111.556,111.579,324800004.0
2005-07-18 17:46:00,111.551,111.551,111.543,111.547,227399997.0
2005-07-18 17:47:00,111.545,111.561,111.538,111.555,163399997.0
2005-07-18 17:48:00,111.55,111.56,111.54,111.548,158999997.0
2005-07-18 17:49:00,111.537,111.582,111.537,111.558,240999997.0
2005-07-18 17:50:00,111.533,111.563,111.533,111.533,321600003.0
2005-07-18 17:51:00,111.525,111.528,111.505,111.505,288000000.0
2005-07-18 17:52:00,111.516,111.52,111.485,111.486,191800003.0
2005-07-18 17:53:00,111.493,111.546,111.492,111.528,160599999.0
2005-07-18 17:54:00,111.515,111.53,111.515,111.527,296000000.0
2005-07-18 17:55:00,111.528,111.564,111.528,111.564,80500002.0
2005-07-18 17:56:00,111.548,111.561,111.542,111.559,353799991.0
2005-07-18 17:57:00,111.58,111.599,111.573,111.599,198299998.0
2005-07-18 17:58:00,111.611,111.635,111.606,111.606,271699997.0
2005-07-18 17:59:00,111.605,111.635,111.605,111.611,251300000.0
2005-07-18 18:00:00,111.631,111.646,111.594,111.594,189700002.0
2005-07-18 18:01:00,111.62,111.635,111.586,111.586,2146099997.0
2005-07-18 18:02:00,111.6,111.61,111.59,111.61,1759100005.0
2005-07-18 18:03:00,111.61,111.64,111.61,111.64,1759100005.0
2005-07-18 18:04:00,111.65,111.65,111.63,111.65,1759100005.0
2005-07-18 18:05:00,111.66,111.67,111.65,111.67,1759100005.0
2005-07-18 18:06:00,111.68,111.7,111.68,111.7,1759100005.0
2005-07-18 18:07:00,111.69,111.71,111.69,111.7,1759100005.0
2005-07-18 18:08:00,111.71,111.72,111.71,111.72,1759100005.0
2005-07-18 18:09:00,111.71,111.74,111.69,111.74,1759100005.0
2005-07-18 18:10:00,111.75,111.77,111.75,111.77,1759100005.0
2005-07-18 18:11:00,111.76,111.76,111.72,111.72,1759100005.0
2005-07-18 18:13:00,111.71,111.71,111.69,111.69,1759100005.0
2005-07-18 18:14:00,111.7,111.7,111.69,111.69,1759100005.0
2005-07-18 18:15:00,111.7,111.7,111.69,111.69,1759100005.0
2005-07-18 18:16:00,111.7,111.72,111.7,111.72,1759100005.0
2005-07-18 18:17:00,111.691,111.71,111.684,111.71,1759100005.0
2005-07-18 18:18:00,111.712,111.73,111.672,111.7,2039600012.0
2005-07-18 18:20:00,111.68,111.69,111.68,111.68,1912100000.0
2005-07-18 18:23:00,111.69,111.69,111.69,111.69,1912100000.0
2005-07-18 18:24:00,111.7,111.7,111.7,111.7,1912100000.0
2005-07-18 18:25:00,111.69,111.7,111.69,111.69,1912100000.0
2005-07-18 18:26:00,111.68,111.68,111.68,111.68,1912100000.0
2005-07-18 18:27:00,111.667,111.698,111.654,111.67,1912100000.0
2005-07-18 18:28:00,111.69,111.701,111.656,111.669,2107700000.0
2005-07-18 18:29:00,111.68,111.68,111.68,111.68,1670900004.0
2005-07-18 18:30:00,111.655,111.695,111.655,111.68,1670900004.0
2005-07-18 18:32:00,111.67,111.68,111.67,111.67,2036099992.0
2005-07-18 18:33:00,111.68,111.68,111.67,111.67,2036099992.0
2005-07-18 18:36:00,111.64,111.664,111.639,111.639,2036099992.0
2005-07-18 18:37:00,111.644,111.671,111.631,111.648,1137000004.0
2005-07-18 18:38:00,111.635,111.65,111.62,111.623,1277699993.0
2005-07-18 18:39:00,111.657,111.66,111.624,111.636,683300003.0
2005-07-18 18:40:00,111.647,111.667,111.618,111.639,1490500012.0
2005-07-18 18:41:00,111.625,111.662,111.625,111.645,1599399994.0
2005-07-18 18:42:00,111.651,111.664,111.624,111.638,1817300012.0
2005-07-18 18:43:00,111.665,111.674,111.638,111.661,1035799992.0
2005-07-18 18:44:00,111.648,111.685,111.64,111.64,978899993.0
2005-07-18 18:45:00,111.672,111.679,111.632,111.651,1809999991.0
2005-07-18 18:46:00,111.646,111.65,111.637,111.638,1739000007.0
2005-07-18 18:47:00,111.64,111.672,111.631,111.66,435199996.0
2005-07-18 18:48:00,111.643,111.681,111.601,111.658,754600000.0
2005-07-18 18:49:00,111.663,111.676,111.634,111.64,1180200007.0
2005-07-18 18:50:00,111.647,111.682,111.636,111.664,1899700000.0
2005-07-18 18:51:00,111.675,111.679,111.628,111.676,1405300001.0
2005-07-18 18:52:00,111.684,111.685,111.647,111.669,1738899998.0
2005-07-18 18:53:00,111.672,111.691,111.654,111.678,1600400010.0
2005-07-18 18:54:00,111.674,111.692,111.638,111.679,1944099994.0
2005-07-18 18:55:00,111.68,111.692,111.662,111.664,1510300001.0
2005-07-18 18:56:00,111.693,111.702,111.673,111.702,345900001.0
2005-07-18 18:57:00,111.679,111.729,111.679,111.695,1084900009.0
2005-07-18 18:58:00,111.693,111.725,111.684,111.706,1400000010.0
2005-07-18 18:59:00,111.726,111.747,111.691,111.746,1674400001.0
2005-07-18 19:00:00,111.724,111.754,111.696,111.725,752700009.0
2005-07-18 19:01:00,111.735,111.764,111.728,111.738,930300009.0
2005-07-18 19:02:00,111.733,111.77,111.72,111.761,773600000.0
2005-07-18 19:03:00,111.76,111.762,111.721,111.721,1751400009.0
2005-07-18 19:04:00,111.722,111.759,111.722,111.729,1090100005.0
2005-07-18 19:05:00,111.717,111.755,111.704,111.734,865300000.0
2005-07-18 19:06:00,111.734,111.745,111.698,111.745,1240199996.0
2005-07-18 19:07:00,111.707,111.758,111.693,111.725,2128999990.0
2005-07-18 19:08:00,111.712,111.724,111.692,111.702,1494699991.0
2005-07-18 19:09:00,111.697,111.757,111.695,111.712,564500008.0
2005-07-18 19:10:00,111.712,111.752,111.69,111.69,784199995.0
2005-07-18 19:11:00,111.679,111.731,111.671,111.69,666400000.0
2005-07-18 19:12:00,111.673,111.717,111.673,111.7,650099995.0
2005-07-18 19:13:00,111.71,111.731,111.692,111.692,743499997.0
2005-07-18 19:14:00,111.682,111.718,111.682,111.695,750200000.0
2005-07-18 19:15:00,111.703,111.735,111.699,111.71,1878500007.0
2005-07-18 19:16:00,111.692,111.699,111.68,111.688,771599994.0
2005-07-18 19:17:00,111.71,111.728,111.702,111.702,1154400002.0
2005-07-18 19:18:00,111.706,111.713,111.685,111.703,1079400006.0
2005-07-18 19:19:00,111.705,111.731,111.703,111.717,1478599995.0
2005-07-18 19:20:00,111.693,111.705,111.678,111.691,894600000.0
2005-07-18 19:21:00,111.688,111.732,111.688,111.702,1255999999.0
2005-07-18 19:22:00,111.69,111.695,111.688,111.692,846100008.0
2005-07-18 19:24:00,111.725,111.737,111.692,111.718,1640300000.0
2005-07-18 19:25:00,111.697,111.729,111.697,111.72,1459300006.0
2005-07-18 19:26:00,111.71,111.72,111.71,111.72,1623600002.0
2005-07-18 19:27:00,111.714,111.747,111.712,111.717,1623600002.0
2005-07-18 19:28:00,111.738,111.757,111.713,111.748,1109199985.0
2005-07-18 19:29:00,111.717,111.747,111.709,111.733,466000004.0
2005-07-18 19:30:00,111.705,111.745,111.697,111.732,676999996.0
2005-07-18 19:31:00,111.709,111.747,111.709,111.709,1389800008.0
2005-07-18 19:32:00,111.738,111.757,111.711,111.751,1460099998.0
2005-07-18 19:33:00,111.718,111.748,111.714,111.737,1206700013.0
2005-07-18 19:34:00,111.715,111.718,111.707,111.715,1158599998.0
2005-07-18 19:35:00,111.729,111.755,111.729,111.738,1108999998.0
2005-07-18 19:36:00,111.732,111.749,111.701,111.719,614399994.0
2005-07-18 19:37:00,111.72,111.737,111.717,111.73,232699995.0
2005-07-18 19:38:00,111.718,111.749,111.713,111.722,1178899999.0
2005-07-18 19:39:00,111.714,111.743,111.696,111.74,1104800003.0
2005-07-18 19:40:00,111.717,111.738,111.711,111.723,967400015.0
2005-07-18 19:41:00,111.723,111.746,111.698,111.741,1043100004.0
2005-07-18 19:42:00,111.709,111.746,111.688,111.74,659499999.0
2005-07-18 19:43:00,111.746,111.75,111.703,111.709,540299999.0
2005-07-18 19:44:00,111.744,111.756,111.703,111.751,1126799997.0
2005-07-18 19:45:00,111.753,111.755,111.723,111.745,780499992.0
2005-07-18 19:46:00,111.719,111.755,111.719,111.74,1019400004.0
2005-07-18 19:47:00,111.717,111.767,111.717,111.745,415200004.0
2005-07-18 19:48:00,111.726,111.759,111.71,111.722,1628100012.0
2005-07-18 19:49:00,111.729,111.768,111.729,111.763,597399997.0
2005-07-18 19:50:00,111.729,111.755,111.721,111.753,811500002.0
2005-07-18 19:51:00,111.763,111.766,111.732,111.737,684600000.0
2005-07-18 19:52:00,111.737,111.757,111.731,111.751,671399994.0
2005-07-18 19:53:00,111.757,111.768,111.732,111.755,951999990.0
2005-07-18 19:54:00,111.755,111.767,111.731,111.743,1768399996.0
2005-07-18 19:55:00,111.735,111.764,111.715,111.743,561699995.0
2005-07-18 19:56:00,111.745,111.758,111.724,111.752,869899999.0
2005-07-18 19:57:00,111.751,111.758,111.722,111.724,629599997.0
2005-07-18 19:58:00,111.753,111.768,111.722,111.726,1487599996.0
2005-07-18 19:59:00,111.731,111.777,111.731,111.745,825900007.0
2005-07-18 20:00:00,111.752,111.775,111.744,111.744,198099994.0
2005-07-18 20:01:00,111.762,111.778,111.751,111.765,636600001.0
2005-07-18 20:02:00,111.762,111.789,111.751,111.765,1222400006.0
2005-07-18 20:03:00,111.743,111.743,111.735,111.737,654999996.0
2005-07-18 20:04:00,111.74,111.767,111.74,111.765,732600004.0
2005-07-18 20:05:00,111.747,111.779,111.739,111.765,782200004.0
2005-07-18 20:06:00,111.76,111.788,111.74,111.74,1699800000.0
2005-07-18 20:07:00,111.734,111.779,111.734,111.757,944600004.0
2005-07-18 20:08:00,111.771,111.797,111.743,111.781,974600014.0
2005-07-18 20:09:00,111.766,111.781,111.748,111.76,846600008.0
2005-07-18 20:10:00,111.75,111.787,111.75,111.753,950499998.0
2005-07-18 20:11:00,111.75,111.779,111.74,111.74,1595799998.0
2005-07-18 20:12:00,111.76,111.77,111.76,111.77,997200007.0
2005-07-18 20:13:00,111.755,111.794,111.755,111.765,997200007.0
2005-07-18 20:14:00,111.761,111.803,111.748,111.779,976500013.0
2005-07-18 20:15:00,111.778,111.806,111.749,111.796,1342100007.0
2005-07-18 20:16:00,111.763,111.802,111.761,111.785,1249299989.0
2005-07-18 20:17:00,111.77,111.817,111.77,111.801,946199993.0
2005-07-18 20:18:00,111.822,111.841,111.804,111.804,190300003.0
2005-07-18 20:19:00,111.831,111.866,111.797,111.837,1067099992.0
2005-07-18 20:20:00,111.825,111.868,111.825,111.865,835800004.0
2005-07-18 20:21:00,111.827,111.858,111.823,111.823,1291699999.0
2005-07-18 20:22:00,111.823,111.856,111.82,111.821,1342900004.0
2005-07-18 20:23:00,111.836,111.839,111.809,111.825,724699995.0
2005-07-18 20:24:00,111.825,111.841,111.814,111.817,737399995.0
2005-07-18 20:25:00,111.828,111.869,111.823,111.842,1016999992.0
2005-07-18 20:26:00,111.834,111.872,111.834,111.849,1053200002.0
2005-07-18 20:27:00,111.857,111.88,111.839,111.863,1285100004.0
2005-07-18 20:28:00,111.848,111.867,111.837,111.85,1955700013.0
2005-07-18 20:31:00,111.831,111.836,111.796,111.796,2034400009.0
2005-07-18 20:33:00,111.792,111.802,111.77,111.802,552199996.0
2005-07-18 20:34:00,111.791,111.835,111.789,111.789,416399997.0
2005-07-18 20:35:00,111.815,111.827,111.795,111.814,453800002.0
2005-07-18 20:36:00,111.807,111.847,111.796,111.842,492700001.0
2005-07-18 20:37:00,111.83,111.855,111.814,111.854,290899997.0
2005-07-18 20:38:00,111.813,111.813,111.791,111.81,983099993.0
2005-07-18 20:39:00,111.805,111.827,111.788,111.797,1200500011.0
2005-07-18 20:40:00,111.8,111.8,111.8,111.8,1359200013.0
2005-07-18 20:41:00,111.831,111.835,111.788,111.823,1359200013.0
2005-07-18 20:42:00,111.792,111.836,111.792,111.811,1068300001.0
2005-07-18 20:43:00,111.794,111.856,111.794,111.842,1355699994.0
2005-07-18 20:44:00,111.84,111.84,111.792,111.815,1688100000.0
2005-07-18 20:45:00,111.817,111.854,111.814,111.814,1221700007.0
2005-07-18 20:46:00,111.835,111.857,111.801,111.807,1461200014.0
2005-07-18 20:47:00,111.83,111.83,111.82,111.83,963300004.0
2005-07-18 20:48:00,111.818,111.83,111.817,111.825,963300004.0
2005-07-18 20:49:00,111.825,111.865,111.825,111.848,1250500006.0
2005-07-18 20:50:00,111.833,111.871,111.832,111.832,1312500007.0
2005-07-18 20:51:00,111.833,111.859,111.829,111.829,574999996.0
2005-07-18 20:52:00,111.858,111.86,111.83,111.83,329400008.0
2005-07-18 20:53:00,111.853,111.86,111.819,111.819,987300006.0
2005-07-18 20:54:00,111.827,111.857,111.824,111.837,536200006.0
2005-07-18 20:55:00,111.853,111.856,111.808,111.837,1751400005.0
2005-07-18 20:56:00,111.829,111.869,111.829,111.83,742599994.0
2005-07-18 20:57:00,111.829,111.851,111.815,111.817,1848500005.0
2005-07-18 20:58:00,111.83,111.84,111.82,111.82,1140399997.0
2005-07-18 20:59:00,111.82,111.83,111.8,111.83,1140399997.0
2005-07-18 21:00:00,111.84,111.85,111.83,111.83,1140399997.0
2005-07-18 21:01:00,111.821,111.862,111.821,111.822,1140399997.0
2005-07-18 21:02:00,111.824,111.881,111.824,111.881,840400002.0
2005-07-18 21:03:00,111.902,111.96,111.888,111.954,1104100005.0
2005-07-18 21:04:00,111.953,111.967,111.932,111.946,497900002.0
2005-07-18 21:05:00,111.937,111.952,111.937,111.94,770300004.0
2005-07-18 21:06:00,111.937,111.976,111.937,111.958,856899990.0
2005-07-18 21:07:00,111.943,111.979,111.918,111.971,1534899999.0
2005-07-18 21:08:00,111.949,111.975,111.929,111.956,791600004.0
2005-07-18 21:09:00,111.924,111.954,111.902,111.938,384899998.0
2005-07-18 21:10:00,111.96,111.96,111.925,111.925,463699988.0
2005-07-18 21:11:00,111.967,111.97,111.921,111.921,233600000.0
2005-07-18 21:12:00,111.912,111.965,111.912,111.935,571600002.0
2005-07-18 21:13:00,111.926,111.961,111.923,111.934,772600001.0
2005-07-18 21:14:00,111.938,111.96,111.924,111.933,1528299999.0
2005-07-18 21:15:00,111.926,111.953,111.915,111.915,1427800010.0
2005-07-18 21:16:00,111.934,111.942,111.915,111.915,1133100008.0
2005-07-18 21:17:00,111.925,111.961,111.913,111.913,1761400009.0
2005-07-18 21:18:00,111.956,111.956,111.92,111.946,1349500005.0
2005-07-18 21:19:00,111.948,111.958,111.921,111.952,1404300000.0
2005-07-18 21:20:00,111.953,111.956,111.92,111.92,1280800000.0
2005-07-18 21:21:00,111.926,111.948,111.921,111.945,1187499999.0
2005-07-18 21:22:00,111.926,111.955,111.915,111.942,1881200001.0
2005-07-18 21:23:00,111.947,111.977,111.92,111.935,902699989.0
2005-07-18 21:24:00,111.927,111.953,111.92,111.939,1526700013.0
2005-07-18 21:25:00,111.946,111.96,111.912,111.92,1539700007.0
2005-07-18 21:26:00,111.914,111.944,111.906,111.926,1030699992.0
2005-07-18 21:27:00,111.931,111.942,111.912,111.927,958200005.0
2005-07-18 21:28:00,111.92,111.943,111.906,111.94,280500002.0
2005-07-18 21:29:00,111.91,111.932,111.903,111.925,672900007.0
2005-07-18 21:30:00,111.905,111.934,111.904,111.904,621699993.0
2005-07-18 21:31:00,111.902,111.944,111.902,111.938,231500000.0
2005-07-18 21:32:00,111.933,111.956,111.903,111.909,704000002.0
2005-07-18 21:33:00,111.927,111.944,111.907,111.909,440399997.0
2005-07-18 21:34:00,111.931,111.935,111.904,111.904,553500007.0
2005-07-18 21:35:00,111.918,111.931,111.909,111.92,315300001.0
2005-07-18 21:36:00,111.922,111.945,111.906,111.927,542800004.0
2005-07-18 21:37:00,111.93,111.941,111.899,111.932,626499998.0
2005-07-18 21:38:00,111.922,111.934,111.914,111.932,190200002.0
2005-07-18 21:39:00,111.911,111.923,111.91,111.916,427099998.0
2005-07-18 21:40:00,111.943,111.958,111.912,111.931,788200000.0
2005-07-18 21:41:00,111.948,111.949,111.917,111.932,543600002.0
2005-07-18 21:42:00,111.91,111.919,111.902,111.905,1159399992.0
2005-07-18 21:43:00,111.942,111.942,111.907,111.907,319300001.0
2005-07-18 21:44:00,111.91,111.935,111.896,111.935,1517600001.0
2005-07-18 21:45:00,111.908,111.944,111.901,111.909,771000005.0
2005-07-18 21:46:00,111.929,111.944,111.905,111.941,506800003.0
2005-07-18 21:47:00,111.919,111.932,111.904,111.904,685400006.0
2005-07-18 21:48:00,111.893,111.927,111.893,111.904,843499995.0
2005-07-18 21:49:00,111.887,111.895,111.885,111.895,564300001.0
2005-07-18 21:50:00,111.91,111.939,111.91,111.922,214400002.0
2005-07-18 21:51:00,111.935,111.949,111.89,111.89,450099996.0
2005-07-18 21:52:00,111.915,111.927,111.902,111.926,174299999.0
2005-07-18 21:53:00,111.889,111.918,111.889,111.89,349200004.0
2005-07-18 21:54:00,111.915,111.939,111.898,111.93,539299996.0
2005-07-18 21:55:00,111.892,111.938,111.892,111.933,292000001.0
2005-07-18 21:56:00,111.903,111.903,111.891,111.895,612200006.0
2005-07-18 21:57:00,111.907,111.918,111.891,111.896,161999998.0
2005-07-18 21:58:00,111.931,111.931,111.902,111.902,204000004.0
2005-07-18 21:59:00,111.931,111.939,111.904,111.919,484199992.0
2005-07-18 22:00:00,111.892,111.937,111.892,111.912,1087200004.0
2005-07-18 22:01:00,111.911,111.933,111.906,111.926,959199994.0
2005-07-18 22:02:00,111.89,111.931,111.886,111.903,601700006.0
2005-07-18 22:03:00,111.903,111.931,111.9,111.903,262600001.0
2005-07-18 22:04:00,111.9,111.931,111.888,111.895,811500001.0
2005-07-18 22:05:00,111.896,111.919,111.896,111.901,287400001.0
2005-07-18 22:06:00,111.895,111.927,111.886,111.901,220599998.0
2005-07-18 22:07:00,111.928,111.932,111.901,111.907,334800003.0
2005-07-18 22:08:00,111.893,111.904,111.893,111.895,336199998.0
2005-07-18 22:09:00,111.932,111.94,111.914,111.937,346500005.0
2005-07-18 22:10:00,111.905,111.915,111.893,111.905,279500000.0
2005-07-18 22:11:00,111.889,111.948,111.889,111.927,707300003.0
2005-07-18 22:12:00,111.913,111.937,111.907,111.932,316500000.0
2005-07-18 22:13:00,111.905,111.94,111.905,111.927,534000001.0
2005-07-18 22:14:00,111.915,111.944,111.901,111.901,375100005.0
2005-07-18 22:15:00,111.915,111.939,111.909,111.929,249000007.0
2005-07-18 22:16:00,111.91,111.91,111.895,111.895,689200001.0
2005-07-18 22:17:00,111.942,111.948,111.904,111.926,304399999.0
2005-07-18 22:18:00,111.913,111.949,111.911,111.924,472100002.0
2005-07-18 22:19:00,111.917,111.957,111.917,111.952,245800000.0
2005-07-18 22:20:00,111.912,111.95,111.911,111.928,317700007.0
2005-07-18 22:21:00,111.923,111.955,111.919,111.955,301999996.0
2005-07-18 22:22:00,111.95,111.953,111.911,111.92,247000003.0
2005-07-18 22:23:00,111.927,111.941,111.922,111.923,417500005.0
2005-07-18 22:24:00,111.908,111.94,111.895,111.896,179699998.0
2005-07-18 22:25:00,111.893,111.893,111.88,111.886,336900003.0
2005-07-18 22:26:00,111.889,111.931,111.889,111.903,395900001.0
2005-07-18 22:27:00,111.892,111.935,111.892,111.931,1114199996.0
2005-07-18 22:28:00,111.908,111.923,111.893,111.904,230499997.0
2005-07-18 22:29:00,111.897,111.897,111.883,111.883,170099998.0
2005-07-18 22:30:00,111.913,111.93,111.895,111.895,329700007.0
2005-07-18 22:31:00,111.905,111.934,111.905,111.915,277600006.0
2005-07-18 22:32:00,111.915,111.95,111.907,111.907,390200000.0
2005-07-18 22:33:00,111.911,111.949,111.911,111.937,719499998.0
2005-07-18 22:34:00,111.905,111.922,111.901,111.904,948699998.0
2005-07-18 22:35:00,111.914,111.925,111.914,111.925,258700002.0
2005-07-18 22:36:00,111.934,111.976,111.923,111.945,454299996.0
2005-07-18 22:37:00,111.96,111.96,111.925,111.942,235599996.0
2005-07-18 22:38:00,111.945,111.957,111.931,111.942,320700000.0
2005-07-18 22:39:00,111.921,111.923,111.914,111.921,377499995.0
2005-07-18 22:40:00,111.932,111.96,111.916,111.916,448299995.0
2005-07-18 22:41:00,111.94,111.952,111.933,111.948,173499998.0
2005-07-18 22:42:00,111.942,111.969,111.942,111.96,162399996.0
2005-07-18 22:43:00,111.965,111.972,111.925,111.925,369699997.0
2005-07-18 22:44:00,111.926,111.964,111.926,111.953,170700001.0
2005-07-18 22:45:00,111.933,111.969,111.933,111.956,323600000.0
2005-07-18 22:46:00,111.951,111.959,111.93,111.948,295999999.0
2005-07-18 22:47:00,111.978,111.978,111.938,111.938,400699998.0
2005-07-18 22:48:00,111.946,111.96,111.924,111.95,518500005.0
2005-07-18 22:49:00,111.939,111.974,111.939,111.955,230300004.0
2005-07-18 22:50:00,111.945,111.961,111.932,111.932,572400000.0
2005-07-18 22:51:00,111.953,111.968,111.945,111.957,260400002.0
2005-07-18 22:52:00,111.94,111.947,111.934,111.934,234700000.0
2005-07-18 22:53:00,111.953,111.974,111.929,111.94,349399996.0
2005-07-18 22:54:00,111.964,111.973,111.948,111.949,193799999.0
2005-07-18 22:55:00,111.944,111.972,111.944,111.968,396499996.0
2005-07-18 22:56:00,111.975,111.978,111.946,111.946,331500000.0
2005-07-18 22:57:00,111.952,111.981,111.945,111.963,534599999.0
2005-07-18 22:58:00,111.976,111.988,111.947,111.953,260000003.0
2005-07-18 22:59:00,111.937,111.977,111.937,111.961,259399998.0
2005-07-18 23:00:00,111.977,111.995,111.972,111.979,226399998.0
2005-07-18 23:01:00,111.972,111.979,111.953,111.974,262499998.0
2005-07-18 23:02:00,111.973,111.975,111.953,111.953,168000002.0
2005-07-18 23:03:00,111.952,111.973,111.949,111.952,59099999.0
2005-07-18 23:04:00,111.98,111.982,111.959,111.961,180600000.0
2005-07-18 23:05:00,111.972,111.979,111.959,111.979,186499995.0
2005-07-18 23:06:00,111.986,111.986,111.953,111.978,149500001.0
2005-07-18 23:07:00,111.98,111.982,111.959,111.959,172299999.0
2005-07-18 23:08:00,111.97,111.985,111.96,111.96,308199999.0
2005-07-18 23:09:00,111.958,111.991,111.954,111.991,121899999.0
2005-07-18 23:10:00,111.979,111.985,111.953,111.961,326499990.0
2005-07-18 23:11:00,111.982,111.99,111.961,111.964,155500002.0
2005-07-18 23:12:00,111.965,111.972,111.938,111.954,251000000.0
2005-07-18 23:13:00,111.957,111.971,111.949,111.96,313899990.0
2005-07-18 23:14:00,111.952,111.957,111.923,111.928,138399998.0
2005-07-18 23:15:00,111.938,111.952,111.924,111.933,393999998.0
2005-07-18 23:16:00,111.928,111.941,111.918,111.924,231899996.0
2005-07-18 23:17:00,111.913,111.932,111.909,111.918,194900000.0
2005-07-18 23:18:00,111.933,111.942,111.91,111.917,137200002.0
2005-07-18 23:19:00,111.929,111.939,111.91,111.921,144700002.0
2005-07-18 23:20:00,111.932,111.933,111.899,111.907,187900002.0
2005-07-18 23:21:00,111.921,111.93,111.902,111.914,255000000.0
2005-07-18 23:22:00,111.908,111.938,111.907,111.932,261000004.0
2005-07-18 23:23:00,111.923,111.944,111.91,111.932,250900000.0
2005-07-18 23:24:00,111.913,111.927,111.898,111.927,105799999.0
2005-07-18 23:25:00,111.938,111.939,111.89,111.918,435500002.0
2005-07-18 23:26:00,111.913,111.952,111.913,111.937,275500004.0
2005-07-18 23:27:00,111.949,111.961,111.927,111.934,410400003.0
2005-07-18 23:28:00,111.94,111.957,111.924,111.949,224399998.0
2005-07-18 23:29:00,111.936,111.964,111.929,111.952,318700002.0
2005-07-18 23:30:00,111.936,111.958,111.928,111.929,197600003.0
2005-07-18 23:31:00,111.932,111.967,111.932,111.966,188499998.0
2005-07-18 23:32:00,111.95,111.967,111.949,111.966,245499998.0
2005-07-18 23:33:00,111.965,111.969,111.935,111.938,246700001.0
2005-07-18 23:34:00,111.942,111.952,111.93,111.952,256300001.0
2005-07-18 23:35:00,111.952,111.963,111.937,111.937,162700002.0
2005-07-18 23:36:00,111.947,111.951,111.933,111.942,91600001.0
2005-07-18 23:37:00,111.952,111.962,111.925,111.962,347400000.0
2005-07-18 23:38:00,111.95,111.962,111.937,111.958,347100003.0
2005-07-18 23:39:00,111.947,111.972,111.944,111.969,216699998.0
2005-07-18 23:40:00,111.952,111.952,111.914,111.926,354299999.0
2005-07-18 23:41:00,111.922,111.968,111.922,111.966,287199998.0
2005-07-18 23:42:00,111.927,111.965,111.927,111.953,227800000.0
2005-07-18 23:43:00,111.948,111.964,111.939,111.952,120100001.0
2005-07-18 23:44:00,111.95,111.969,111.949,111.954,102600000.0
2005-07-18 23:45:00,111.965,111.971,111.954,111.962,192600004.0
2005-07-18 23:46:00,111.942,111.948,111.909,111.909,302599999.0
2005-07-18 23:47:00,111.915,111.968,111.915,111.966,354299995.0
2005-07-18 23:48:00,111.955,111.962,111.92,111.942,299000008.0
2005-07-18 23:49:00,111.915,111.915,111.907,111.91,345400006.0
2005-07-18 23:50:00,111.943,111.954,111.912,111.916,428999995.0
2005-07-18 23:51:00,111.93,111.944,111.923,111.93,287999998.0
2005-07-18 23:52:00,111.912,111.946,111.906,111.933,308500004.0
2005-07-18 23:53:00,111.925,111.934,111.912,111.929,237300000.0
2005-07-18 23:54:00,111.91,111.939,111.906,111.924,328600002.0
2005-07-18 23:55:00,111.92,111.947,111.92,111.946,188400004.0
2005-07-18 23:56:00,111.945,111.949,111.917,111.92,248800002.0
2005-07-18 23:57:00,111.955,111.967,111.934,111.937,208900003.0
2005-07-18 23:58:00,111.95,111.954,111.927,111.927,114999999.0
2005-07-18 23:59:00,111.925,111.925,111.915,111.915,283700005.0
2005-07-19 00:00:00,111.945,111.957,111.929,111.956,150900003.0
2005-07-19 00:01:00,111.953,111.954,111.919,111.933,343500001.0
2005-07-19 00:02:00,111.922,111.964,111.916,111.964,98399999.0
2005-07-19 00:03:00,111.968,111.968,111.934,111.942,164500002.0
2005-07-19 00:04:00,111.915,111.946,111.911,111.939,74799999.0
2005-07-19 00:05:00,111.925,111.945,111.925,111.94,162900003.0
2005-07-19 00:06:00,111.931,111.95,111.92,111.938,292500003.0
2005-07-19 00:07:00,111.932,111.943,111.917,111.917,184099999.0
2005-07-19 00:08:00,111.925,111.925,111.915,111.917,137300001.0
2005-07-19 00:09:00,111.95,111.95,111.88,111.88,363900005.0
2005-07-19 00:10:00,111.902,111.925,111.887,111.907,204600003.0
2005-07-19 00:11:00,111.874,111.874,111.823,111.84,206800001.0
2005-07-19 00:12:00,111.825,111.847,111.825,111.839,262199999.0
2005-07-19 00:13:00,111.827,111.837,111.825,111.835,247400001.0
2005-07-19 00:14:00,111.836,111.837,111.822,111.837,246800006.0
2005-07-19 00:15:00,111.879,111.879,111.857,111.857,161500001.0
2005-07-19 00:16:00,111.856,111.895,111.845,111.845,246899998.0
2005-07-19 00:17:00,111.849,111.873,111.838,111.838,145399999.0
2005-07-19 00:18:00,111.855,111.869,111.847,111.849,314799996.0
2005-07-19 00:19:00,111.857,111.887,111.84,111.84,358099993.0
2005-07-19 00:20:00,111.874,111.874,111.854,111.862,315700002.0
2005-07-19 00:21:00,111.848,111.872,111.848,111.872,320000000.0
2005-07-19 00:22:00,111.858,111.875,111.849,111.866,195299998.0
2005-07-19 00:23:00,111.862,111.895,111.862,111.883,344699997.0
2005-07-19 00:24:00,111.877,111.895,111.864,111.882,272500000.0
2005-07-19 00:25:00,111.87,111.893,111.861,111.883,363699999.0
2005-07-19 00:26:00,111.866,111.87,111.863,111.867,240999996.0
2005-07-19 00:27:00,111.863,111.883,111.857,111.883,174299998.0
2005-07-19 00:28:00,111.87,111.874,111.857,111.857,216799999.0
2005-07-19 00:29:00,111.857,111.873,111.841,111.844,138800003.0
2005-07-19 00:30:00,111.888,111.889,111.848,111.862,222599997.0
2005-07-19 00:31:00,111.855,111.855,111.845,111.853,242800004.0
2005-07-19 00:32:00,111.89,111.895,111.871,111.871,103299999.0
2005-07-19 00:33:00,111.875,111.885,111.859,111.872,203500004.0
2005-07-19 00:34:00,111.874,111.886,111.874,111.886,22100000.0
2005-07-19 00:35:00,111.857,111.865,111.856,111.865,270100005.0
2005-07-19 00:36:00,111.878,111.897,111.869,111.891,191099997.0
2005-07-19 00:37:00,111.886,111.897,111.872,111.891,296000001.0
2005-07-19 00:38:00,111.895,111.895,111.855,111.857,295599996.0
2005-07-19 00:39:00,111.863,111.865,111.858,111.865,256400001.0
2005-07-19 00:40:00,111.884,111.886,111.871,111.871,242499998.0
2005-07-19 00:41:00,111.858,111.877,111.849,111.876,349199999.0
2005-07-19 00:42:00,111.853,111.853,111.837,111.849,382499997.0
2005-07-19 00:43:00,111.858,111.876,111.845,111.852,373199997.0
2005-07-19 00:44:00,111.857,111.871,111.844,111.852,197700002.0
2005-07-19 00:45:00,111.855,111.877,111.851,111.866,194499998.0
2005-07-19 00:46:00,111.872,111.886,111.856,111.856,275999999.0
2005-07-19 00:47:00,111.847,111.88,111.847,111.871,89699999.0
2005-07-19 00:48:00,111.86,111.872,111.848,111.849,181299999.0
2005-07-19 00:49:00,111.844,111.881,111.844,111.879,217800000.0
2005-07-19 00:50:00,111.845,111.883,111.841,111.883,188100003.0
2005-07-19 00:51:00,111.848,111.855,111.845,111.845,295599996.0
2005-07-19 00:52:00,111.879,111.892,111.859,111.86,299699997.0
2005-07-19 00:53:00,111.872,111.896,111.862,111.896,168399996.0
2005-07-19 00:54:00,111.896,111.896,111.859,111.859,62899999.0
2005-07-19 00:55:00,111.88,111.896,111.866,111.896,144999997.0
2005-07-19 00:56:00,111.86,111.883,111.86,111.883,236399995.0
2005-07-19 00:57:00,111.883,111.926,111.883,111.906,206799999.0
2005-07-19 00:58:00,111.898,111.918,111.885,111.898,359299999.0
2005-07-19 00:59:00,111.881,111.891,111.87,111.891,297000001.0
2005-07-19 01:00:00,111.893,111.915,111.887,111.901,277300001.0
2005-07-19 01:01:00,111.937,111.937,111.895,111.916,208100001.0
2005-07-19 01:02:00,111.907,111.957,111.907,111.951,337599997.0
2005-07-19 01:03:00,111.925,111.96,111.92,111.95,240000000.0
2005-07-19 01:04:00,111.965,111.965,111.913,111.914,110700002.0
2005-07-19 01:05:00,111.935,111.957,111.91,111.91,234099999.0
2005-07-19 01:06:00,111.906,111.944,111.906,111.937,247499998.0
2005-07-19 01:07:00,111.923,111.94,111.915,111.931,142500000.0
2005-07-19 01:08:00,111.945,111.951,111.924,111.924,382299998.0
2005-07-19 01:09:00,111.93,111.96,111.926,111.933,268599996.0
2005-07-19 01:10:00,111.935,111.959,111.924,111.94,187100001.0
2005-07-19 01:11:00,111.942,111.961,111.931,111.939,285600002.0
2005-07-19 01:12:00,111.927,111.94,111.911,111.94,266899999.0
2005-07-19 01:13:00,111.943,111.948,111.918,111.918,267400000.0
2005-07-19 01:14:00,111.908,111.938,111.899,111.937,354600002.0
2005-07-19 01:15:00,111.925,111.936,111.907,111.923,143700000.0
2005-07-19 01:16:00,111.925,111.931,111.902,111.925,178499997.0
2005-07-19 01:17:00,111.925,111.935,111.902,111.916,281500002.0
2005-07-19 01:18:00,111.912,111.938,111.911,111.938,159600002.0
2005-07-19 01:19:00,111.904,111.924,111.891,111.894,124799998.0
2005-07-19 01:20:00,111.887,111.887,111.866,111.866,188599997.0
2005-07-19 01:21:00,111.865,111.923,111.865,111.874,210600000.0
2005-07-19 01:22:00,111.86,111.876,111.854,111.876,363600008.0
2005-07-19 01:23:00,111.9,111.905,111.88,111.88,263200009.0
2005-07-19 01:24:00,111.891,111.891,111.887,111.887,40700001.0
2005-07-19 01:25:00,111.89,111.905,111.866,111.874,291800004.0
2005-07-19 01:26:00,111.895,111.905,111.859,111.859,232600002.0
2005-07-19 01:27:00,111.873,111.881,111.867,111.88,127699999.0
2005-07-19 01:28:00,111.873,111.885,111.866,111.882,335900003.0
2005-07-19 01:29:00,111.873,111.883,111.867,111.883,187500002.0
2005-07-19 01:30:00,111.888,111.905,111.882,111.885,283400000.0
2005-07-19 01:31:00,111.897,111.913,111.866,111.874,179399999.0
2005-07-19 01:32:00,111.884,111.898,111.863,111.863,232600003.0
2005-07-19 01:33:00,111.855,111.881,111.855,111.873,299299995.0
2005-07-19 01:34:00,111.873,111.881,111.859,111.87,361399999.0
2005-07-19 01:35:00,111.898,111.899,111.875,111.89,210300002.0
2005-07-19 01:36:00,111.876,111.889,111.865,111.889,273899997.0
2005-07-19 01:37:00,111.885,111.893,111.859,111.859,189300002.0
2005-07-19 01:38:00,111.852,111.857,111.826,111.839,275500000.0
2005-07-19 01:39:00,111.84,111.864,111.836,111.836,171600000.0
2005-07-19 01:40:00,111.873,111.886,111.857,111.882,210100003.0
2005-07-19 01:41:00,111.89,111.915,111.89,111.911,139599999.0
2005-07-19 01:42:00,111.89,111.901,111.882,111.882,196200004.0
2005-07-19 01:43:00,111.895,111.899,111.869,111.873,176400003.0
2005-07-19 01:44:00,111.865,111.886,111.859,111.886,180499997.0
2005-07-19 01:45:00,111.862,111.891,111.861,111.868,295400010.0
2005-07-19 01:46:00,111.872,111.877,111.851,111.874,237699996.0
2005-07-19 01:47:00,111.867,111.875,111.856,111.863,191700000.0
2005-07-19 01:48:00,111.85,111.888,111.85,111.875,205000001.0
2005-07-19 01:49:00,111.865,111.879,111.865,111.874,246600003.0
2005-07-19 01:50:00,111.868,111.9,111.868,111.884,246100002.0
2005-07-19 01:51:00,111.89,111.89,111.867,111.88,153799999.0
2005-07-19 01:52:00,111.872,111.907,111.871,111.874,247799997.0
2005-07-19 01:53:00,111.882,111.901,111.871,111.871,186600000.0
2005-07-19 01:54:00,111.862,111.885,111.85,111.885,249600000.0
2005-07-19 01:55:00,111.872,111.882,111.855,111.88,177500000.0
2005-07-19 01:56:00,111.857,111.896,111.856,111.883,267600001.0
2005-07-19 01:57:00,111.872,111.889,111.854,111.887,223600001.0
2005-07-19 01:58:00,111.897,111.897,111.849,111.849,285099998.0
2005-07-19 01:59:00,111.865,111.906,111.848,111.897,259199999.0
2005-07-19 02:00:00,111.866,111.878,111.842,111.849,318500000.0
2005-07-19 02:01:00,111.853,111.87,111.844,111.851,191999998.0
2005-07-19 02:02:00,111.845,111.883,111.845,111.874,461999998.0
2005-07-19 02:03:00,111.845,111.878,111.839,111.849,263500005.0
2005-07-19 02:04:00,111.867,111.875,111.855,111.864,283800004.0
2005-07-19 02:05:00,111.87,111.886,111.863,111.868,185399998.0
2005-07-19 02:06:00,111.875,111.885,111.855,111.86,259200002.0
2005-07-19 02:07:00,111.848,111.879,111.848,111.879,137299999.0
2005-07-19 02:08:00,111.878,111.907,111.87,111.896,148100000.0
2005-07-19 02:09:00,111.894,111.898,111.883,111.89,221500000.0
2005-07-19 02:10:00,111.865,111.897,111.86,111.897,387000003.0
2005-07-19 02:11:00,111.872,111.891,111.871,111.884,159900001.0
2005-07-19 02:12:00,111.875,111.898,111.863,111.883,377900003.0
2005-07-19 02:13:00,111.878,111.93,111.878,111.915,352800002.0
2005-07-19 02:14:00,111.909,111.924,111.904,111.918,182700003.0
2005-07-19 02:15:00,111.915,111.917,111.904,111.917,239799994.0
2005-07-19 02:16:00,111.93,111.932,111.901,111.908,196600002.0
2005-07-19 02:17:00,111.93,111.943,111.919,111.939,294400003.0
2005-07-19 02:18:00,111.917,111.928,111.907,111.921,154499999.0
2005-07-19 02:19:00,111.9,111.924,111.887,111.887,164099997.0
2005-07-19 02:20:00,111.885,111.935,111.885,111.93,290299998.0
2005-07-19 02:21:00,111.896,111.901,111.894,111.898,163400006.0
2005-07-19 02:22:00,111.905,111.93,111.895,111.908,220800006.0
2005-07-19 02:23:00,111.899,111.927,111.899,111.904,286600005.0
2005-07-19 02:24:00,111.902,111.912,111.87,111.905,151900002.0
2005-07-19 02:25:00,111.905,111.923,111.905,111.918,69100002.0
2005-07-19 02:26:00,111.915,111.942,111.899,111.932,285700000.0
2005-07-19 02:27:00,111.918,111.944,111.917,111.929,276600001.0
2005-07-19 02:28:00,111.895,111.937,111.895,111.905,363599994.0
2005-07-19 02:29:00,111.909,111.912,111.893,111.893,250400001.0
2005-07-19 02:30:00,111.89,111.935,111.874,111.93,179000001.0
2005-07-19 02:31:00,111.896,111.904,111.894,111.904,346300005.0
2005-07-19 02:32:00,111.91,111.923,111.906,111.911,287600002.0
2005-07-19 02:33:00,111.925,111.935,111.908,111.926,153300000.0
2005-07-19 02:34:00,111.911,111.934,111.901,111.901,206999996.0
2005-07-19 02:35:00,111.891,111.936,111.891,111.926,499299998.0
2005-07-19 02:36:00,111.902,111.903,111.893,111.903,133999999.0
2005-07-19 02:37:00,111.91,111.918,111.893,111.893,256499998.0
2005-07-19 02:38:00,111.914,111.914,111.877,111.884,316100005.0
2005-07-19 02:39:00,111.897,111.908,111.876,111.876,112399998.0
2005-07-19 02:40:00,111.884,111.898,111.865,111.892,477699997.0
2005-07-19 02:41:00,111.893,111.914,111.89,111.895,245600002.0
2005-07-19 02:42:00,111.882,111.899,111.878,111.896,319899993.0
2005-07-19 02:43:00,111.915,111.925,111.899,111.913,254500001.0
2005-07-19 02:44:00,111.912,111.944,111.906,111.929,366799995.0
2005-07-19 02:45:00,111.93,111.945,111.9,111.913,204099999.0
2005-07-19 02:46:00,111.92,111.962,111.92,111.958,202099996.0
2005-07-19 02:47:00,111.912,111.94,111.9,111.918,251000007.0
2005-07-19 02:48:00,111.915,111.954,111.915,111.942,317699998.0
2005-07-19 02:49:00,111.927,111.931,111.919,111.931,199800003.0
2005-07-19 02:50:00,111.923,111.938,111.915,111.936,180400001.0
2005-07-19 02:51:00,111.94,111.971,111.928,111.964,175399999.0
2005-07-19 02:52:00,111.96,111.96,111.926,111.926,197300005.0
2005-07-19 02:53:00,111.95,111.966,111.947,111.951,153799999.0
2005-07-19 02:54:00,111.952,111.965,111.907,111.907,206100005.0
2005-07-19 02:55:00,111.908,111.937,111.906,111.913,252200002.0
2005-07-19 02:56:00,111.941,111.95,111.911,111.911,157000001.0
2005-07-19 02:57:00,111.92,111.951,111.911,111.911,129500002.0
2005-07-19 02:58:00,111.947,111.96,111.898,111.907,119100003.0
2005-07-19 02:59:00,111.938,111.963,111.92,111.92,168700001.0
2005-07-19 03:00:00,111.952,111.959,111.928,111.929,212300003.0
2005-07-19 03:01:00,111.928,111.955,111.927,111.95,253300000.0
2005-07-19 03:02:00,111.917,111.941,111.911,111.941,236099998.0
2005-07-19 03:03:00,111.944,111.968,111.932,111.947,231900004.0
2005-07-19 03:04:00,111.952,111.97,111.94,111.954,279199996.0
2005-07-19 03:05:00,111.936,111.975,111.936,111.95,258500001.0
2005-07-19 03:06:00,111.975,111.991,111.961,111.961,216499996.0
2005-07-19 03:07:00,111.955,111.992,111.952,111.987,389700009.0
2005-07-19 03:08:00,111.95,111.99,111.95,111.977,285000000.0
2005-07-19 03:09:00,111.982,111.99,111.943,111.952,100399999.0
2005-07-19 03:10:00,111.952,111.97,111.949,111.97,122599999.0
2005-07-19 03:11:00,111.992,112.0,111.965,111.965,165399999.0
2005-07-19 03:12:00,111.987,112.0,111.956,111.957,248599996.0
2005-07-19 03:13:00,111.985,111.998,111.958,111.998,390000003.0
2005-07-19 03:14:00,111.97,111.99,111.96,111.962,343500003.0
2005-07-19 03:15:00,111.982,111.989,111.935,111.95,299299997.0
2005-07-19 03:16:00,111.98,111.99,111.954,111.954,209800000.0
2005-07-19 03:17:00,111.95,111.989,111.95,111.952,222099998.0
2005-07-19 03:18:00,111.94,111.97,111.934,111.948,162599998.0
2005-07-19 03:19:00,111.962,111.99,111.96,111.96,305699996.0
2005-07-19 03:20:00,111.97,111.997,111.96,111.96,316199999.0
2005-07-19 03:21:00,111.96,111.989,111.954,111.979,138899998.0
2005-07-19 03:22:00,111.982,111.99,111.941,111.99,330199999.0
2005-07-19 03:23:00,111.962,111.971,111.96,111.962,161900005.0
2005-07-19 03:24:00,111.975,111.993,111.965,111.993,585699996.0
2005-07-19 03:25:00,111.968,111.981,111.955,111.966,178800004.0
2005-07-19 03:26:00,111.968,111.975,111.966,111.97,300299993.0
2005-07-19 03:27:00,111.973,111.973,111.964,111.973,206400000.0
2005-07-19 03:28:00,111.98,111.985,111.965,111.982,230400006.0
2005-07-19 03:29:00,111.965,111.977,111.965,111.972,245900002.0
2005-07-19 03:30:00,111.969,111.997,111.969,111.972,283400001.0
2005-07-19 03:31:00,111.962,111.986,111.956,111.976,185699996.0
2005-07-19 03:32:00,111.967,111.997,111.967,111.987,189000000.0
2005-07-19 03:33:00,111.99,111.992,111.97,111.977,223899999.0
2005-07-19 03:34:00,111.973,111.973,111.961,111.961,335500004.0
2005-07-19 03:35:00,111.967,111.999,111.965,111.999,296499996.0
2005-07-19 03:36:00,111.98,111.996,111.967,111.974,259700005.0
2005-07-19 03:37:00,112.0,112.0,111.966,111.989,282200001.0
2005-07-19 03:38:00,112.0,112.004,111.973,111.987,243800000.0
2005-07-19 03:39:00,112.007,112.016,111.982,111.982,253899996.0
2005-07-19 03:40:00,112.001,112.001,111.969,111.969,291299997.0
2005-07-19 03:41:00,111.97,111.982,111.953,111.963,235200005.0
2005-07-19 03:42:00,111.977,111.981,111.952,111.959,91800000.0
2005-07-19 03:43:00,111.955,111.975,111.949,111.963,235599996.0
2005-07-19 03:44:00,111.979,111.995,111.948,111.995,175400005.0
2005-07-19 03:45:00,111.997,111.997,111.958,111.984,250100001.0
2005-07-19 03:46:00,111.976,111.992,111.958,111.984,117799998.0
2005-07-19 03:47:00,111.952,111.952,111.935,111.935,240100001.0
2005-07-19 03:48:00,111.957,111.972,111.944,111.944,129699998.0
2005-07-19 03:49:00,111.93,111.955,111.924,111.931,158399999.0
2005-07-19 03:50:00,111.922,111.949,111.921,111.936,190300001.0
2005-07-19 03:51:00,111.932,111.948,111.918,111.934,352699999.0
2005-07-19 03:52:00,111.93,111.946,111.913,111.929,368200002.0
2005-07-19 03:53:00,111.935,111.959,111.924,111.924,88800001.0
2005-07-19 03:54:00,111.92,111.965,111.92,111.951,173800003.0
2005-07-19 03:55:00,111.929,111.954,111.929,111.942,266199999.0
2005-07-19 03:56:00,111.95,111.954,111.937,111.949,307000000.0
2005-07-19 03:57:00,111.947,111.959,111.935,111.935,162399999.0
2005-07-19 03:58:00,111.918,111.966,111.918,111.957,238300006.0
2005-07-19 03:59:00,111.945,111.945,111.935,111.935,201900000.0
2005-07-19 04:00:00,111.955,111.969,111.934,111.956,254000004.0
2005-07-19 04:01:00,111.938,111.968,111.938,111.956,193000001.0
2005-07-19 04:02:00,111.947,111.958,111.947,111.958,37500001.0
2005-07-19 04:03:00,111.965,111.975,111.951,111.961,229899995.0
2005-07-19 04:04:00,111.958,111.995,111.945,111.995,420100000.0
2005-07-19 04:05:00,111.975,111.986,111.958,111.982,262700000.0
2005-07-19 04:06:00,111.978,111.988,111.967,111.977,203800003.0
2005-07-19 04:07:00,111.978,111.982,111.961,111.978,344000005.0
2005-07-19 04:08:00,111.97,111.988,111.954,111.97,205999998.0
2005-07-19 04:09:00,111.975,111.986,111.95,111.955,279600001.0
2005-07-19 04:10:00,111.993,111.994,111.965,111.972,259600001.0
2005-07-19 04:11:00,111.957,111.991,111.956,111.971,336899998.0
2005-07-19 04:12:00,111.968,111.978,111.957,111.974,278099996.0
2005-07-19 04:13:00,111.988,111.988,111.954,111.957,143400000.0
2005-07-19 04:14:00,111.955,111.955,111.95,111.955,212399998.0
2005-07-19 04:15:00,111.953,111.969,111.944,111.966,160800002.0
2005-07-19 04:16:00,111.977,111.979,111.94,111.952,169400001.0
2005-07-19 04:17:00,111.963,111.98,111.959,111.971,136400001.0
2005-07-19 04:18:00,111.925,111.962,111.925,111.958,249500001.0
2005-07-19 04:19:00,111.958,111.981,111.943,111.978,180699996.0
2005-07-19 04:20:00,111.95,111.972,111.95,111.958,121300001.0
2005-07-19 04:21:00,111.958,111.965,111.943,111.955,389500006.0
2005-07-19 04:22:00,111.975,111.988,111.959,111.98,159000000.0
2005-07-19 04:23:00,111.957,111.974,111.952,111.952,217099998.0
2005-07-19 04:24:00,111.948,111.955,111.948,111.955,225900001.0
2005-07-19 04:25:00,111.955,111.972,111.95,111.967,178000000.0
2005-07-19 04:26:00,111.955,111.983,111.955,111.975,303299999.0
2005-07-19 04:27:00,111.975,111.982,111.955,111.959,272999998.0
2005-07-19 04:28:00,111.966,111.977,111.959,111.964,107199999.0
2005-07-19 04:29:00,111.973,111.985,111.969,111.981,182500001.0
2005-07-19 04:30:00,111.955,111.967,111.937,111.946,297200002.0
2005-07-19 04:31:00,111.947,111.974,111.946,111.969,329800000.0
2005-07-19 04:32:00,111.949,111.981,111.946,111.958,223600000.0
2005-07-19 04:33:00,111.983,111.989,111.943,111.952,263999999.0
2005-07-19 04:34:00,111.942,111.968,111.938,111.953,135800003.0
2005-07-19 04:35:00,111.946,111.955,111.942,111.955,152100003.0
2005-07-19 04:36:00,111.94,111.979,111.933,111.979,203400004.0
2005-07-19 04:37:00,111.975,111.977,111.955,111.959,258300002.0
2005-07-19 04:38:00,111.998,111.998,111.964,111.972,328200000.0
2005-07-19 04:39:00,111.953,111.953,111.95,111.95,109000001.0
2005-07-19 04:40:00,111.975,111.99,111.96,111.977,219299995.0
2005-07-19 04:41:00,111.96,111.987,111.96,111.979,265899997.0
2005-07-19 04:42:00,111.973,111.989,111.953,111.972,228899999.0
2005-07-19 04:43:00,111.976,111.987,111.958,111.962,233899999.0
2005-07-19 04:44:00,111.966,111.986,111.961,111.983,208599994.0
2005-07-19 04:45:00,111.982,111.99,111.949,111.954,244700004.0
2005-07-19 04:46:00,111.96,111.992,111.956,111.965,244400002.0
2005-07-19 04:47:00,111.972,111.976,111.96,111.969,191300000.0
2005-07-19 04:48:00,111.96,111.986,111.96,111.978,383299994.0
2005-07-19 04:49:00,111.972,111.984,111.929,111.929,386299994.0
2005-07-19 04:50:00,111.937,111.985,111.937,111.963,181500000.0
2005-07-19 04:51:00,111.982,111.988,111.967,111.975,360999994.0
2005-07-19 04:52:00,111.985,111.988,111.929,111.929,166499999.0
2005-07-19 04:53:00,111.941,111.97,111.941,111.959,72900002.0
2005-07-19 04:54:00,111.963,111.99,111.956,111.972,230899995.0
2005-07-19 04:55:00,111.965,111.992,111.965,111.988,37500000.0
2005-07-19 04:56:00,111.98,111.984,111.959,111.972,255200006.0
2005-07-19 04:57:00,111.952,111.982,111.952,111.972,120899999.0
2005-07-19 04:58:00,111.963,111.968,111.963,111.968,95799999.0
2005-07-19 04:59:00,111.975,111.992,111.97,111.97,192899999.0
2005-07-19 05:00:00,111.971,111.992,111.962,111.962,242600000.0
2005-07-19 05:01:00,111.947,111.986,111.947,111.98,176800006.0
2005-07-19 05:02:00,111.967,111.976,111.955,111.964,333499997.0
2005-07-19 05:03:00,111.96,111.976,111.946,111.966,164699999.0
2005-07-19 05:04:00,111.98,111.98,111.938,111.972,277900000.0
2005-07-19 05:05:00,111.977,111.977,111.939,111.959,189199999.0
2005-07-19 05:06:00,111.96,111.978,111.948,111.954,332200005.0
2005-07-19 05:07:00,111.952,111.981,111.948,111.978,405700007.0
2005-07-19 05:08:00,111.973,111.979,111.954,111.961,246299997.0
2005-07-19 05:09:00,111.945,111.982,111.945,111.959,255800001.0
2005-07-19 05:10:00,111.969,111.974,111.944,111.956,250899997.0
2005-07-19 05:11:00,111.97,111.99,111.957,111.984,306299999.0
2005-07-19 05:12:00,111.953,111.959,111.949,111.95,173800000.0
2005-07-19 05:13:00,111.956,111.962,111.954,111.954,62900000.0
2005-07-19 05:14:00,111.965,111.978,111.943,111.954,252099998.0
2005-07-19 05:15:00,111.948,111.975,111.948,111.949,285800000.0
2005-07-19 05:16:00,111.95,111.984,111.95,111.951,330700004.0
2005-07-19 05:17:00,111.94,111.971,111.931,111.968,375100006.0
2005-07-19 05:18:00,111.955,111.976,111.943,111.976,154800001.0
2005-07-19 05:19:00,111.949,111.967,111.934,111.94,304300006.0
2005-07-19 05:20:00,111.938,111.962,111.932,111.958,483500007.0
2005-07-19 05:21:00,111.933,111.935,111.927,111.935,456299997.0
2005-07-19 05:22:00,111.928,111.96,111.926,111.96,303500000.0
2005-07-19 05:23:00,111.925,111.955,111.92,111.939,396400009.0
2005-07-19 05:24:00,111.94,111.948,111.922,111.937,340200000.0
2005-07-19 05:25:00,111.947,111.964,111.936,111.943,358099998.0
2005-07-19 05:26:00,111.922,111.956,111.918,111.92,257199996.0
2005-07-19 05:27:00,111.923,111.923,111.918,111.918,14400000.0
2005-07-19 05:28:00,111.94,111.956,111.91,111.914,202500001.0
2005-07-19 05:29:00,111.918,111.942,111.912,111.929,181899999.0
2005-07-19 05:30:00,111.95,111.95,111.889,111.895,188999998.0
2005-07-19 05:31:00,111.893,111.963,111.893,111.917,372000002.0
2005-07-19 05:32:00,111.904,111.944,111.904,111.944,214000001.0
2005-07-19 05:33:00,111.907,111.913,111.902,111.913,200000001.0
2005-07-19 05:34:00,111.918,111.949,111.909,111.948,358899998.0
2005-07-19 05:35:00,111.908,111.937,111.9,111.923,317500000.0
2005-07-19 05:36:00,111.91,111.931,111.905,111.915,274299999.0
2005-07-19 05:37:00,111.907,111.943,111.907,111.938,226300001.0
2005-07-19 05:38:00,111.96,111.964,111.925,111.932,289700004.0
2005-07-19 05:39:00,111.912,111.915,111.91,111.915,183599999.0
2005-07-19 05:40:00,111.95,111.95,111.898,111.911,292699995.0
2005-07-19 05:41:00,111.912,111.94,111.911,111.922,202299999.0
2005-07-19 05:42:00,111.922,111.947,111.922,111.932,234299993.0
2005-07-19 05:43:00,111.932,111.976,111.931,111.976,295500004.0
2005-07-19 05:44:00,111.952,111.952,111.914,111.935,248900003.0
2005-07-19 05:45:00,111.932,111.947,111.93,111.941,319100006.0
2005-07-19 05:46:00,111.918,111.951,111.91,111.927,303200000.0
2005-07-19 05:47:00,111.965,111.975,111.929,111.934,263900003.0
2005-07-19 05:48:00,111.923,111.955,111.915,111.95,345199998.0
2005-07-19 05:49:00,111.943,111.945,111.935,111.94,209799998.0
2005-07-19 05:50:00,111.983,111.983,111.951,111.954,239100008.0
2005-07-19 05:51:00,111.952,111.988,111.95,111.988,203199998.0
2005-07-19 05:52:00,111.977,111.977,111.952,111.966,108199998.0
2005-07-19 05:53:00,111.935,111.945,111.935,111.94,187699999.0
2005-07-19 05:54:00,111.967,111.976,111.935,111.96,468299991.0
2005-07-19 05:55:00,111.961,111.971,111.934,111.971,217599999.0
2005-07-19 05:56:00,111.965,111.969,111.948,111.948,151900000.0
2005-07-19 05:57:00,111.935,111.963,111.931,111.942,220099997.0
2005-07-19 05:58:00,111.947,111.955,111.931,111.946,329800000.0
2005-07-19 05:59:00,111.97,111.972,111.944,111.944,243300002.0
2005-07-19 06:00:00,111.965,111.965,111.932,111.943,170200001.0
2005-07-19 06:01:00,111.957,111.987,111.955,111.955,89899998.0
2005-07-19 06:02:00,111.985,112.006,111.974,112.005,184800003.0
2005-07-19 06:03:00,111.988,112.002,111.974,111.988,252400002.0
2005-07-19 06:04:00,111.987,112.008,111.97,111.97,184700002.0
2005-07-19 06:05:00,111.967,111.971,111.964,111.971,158300002.0
2005-07-19 06:06:00,111.986,112.016,111.986,111.998,288400000.0
2005-07-19 06:07:00,112.0,112.019,111.979,111.979,188800003.0
2005-07-19 06:08:00,111.987,112.003,111.975,111.998,169600003.0
2005-07-19 06:09:00,111.982,112.026,111.981,112.018,155899999.0
2005-07-19 06:10:00,112.023,112.039,112.016,112.016,389400007.0
2005-07-19 06:11:00,112.021,112.051,112.021,112.043,329699996.0
2005-07-19 06:12:00,112.036,112.056,112.036,112.054,313400004.0
2005-07-19 06:13:00,112.041,112.041,112.031,112.031,309300001.0
2005-07-19 06:14:00,112.03,112.04,112.022,112.022,291299998.0
2005-07-19 06:15:00,112.032,112.059,112.032,112.045,133099999.0
2005-07-19 06:16:00,112.043,112.07,112.034,112.06,267299994.0
2005-07-19 06:17:00,112.055,112.071,112.041,112.067,406199990.0
2005-07-19 06:18:00,112.05,112.06,112.037,112.039,284799998.0
2005-07-19 06:19:00,112.026,112.039,112.026,112.039,114600004.0
2005-07-19 06:20:00,112.037,112.061,112.037,112.061,146699998.0
2005-07-19 06:21:00,112.073,112.087,112.068,112.087,230200004.0
2005-07-19 06:22:00,112.052,112.089,112.046,112.069,86700000.0
2005-07-19 06:23:00,112.051,112.079,112.049,112.065,185099999.0
2005-07-19 06:24:00,112.052,112.076,112.047,112.062,351700006.0
2005-07-19 06:25:00,112.058,112.083,112.046,112.062,395600004.0
2005-07-19 06:26:00,112.05,112.079,112.041,112.047,193900000.0
2005-07-19 06:27:00,112.057,112.083,112.057,112.077,293500002.0
2005-07-19 06:28:00,112.06,112.084,112.06,112.077,153800001.0
2005-07-19 06:29:00,112.06,112.075,112.059,112.069,156599998.0
2005-07-19 06:30:00,112.077,112.088,112.076,112.08,208000000.0
2005-07-19 06:31:00,112.095,112.125,112.095,112.117,190199997.0
2005-07-19 06:32:00,112.138,112.144,112.123,112.144,291400002.0
2005-07-19 06:33:00,112.13,112.13,112.114,112.119,201800004.0
2005-07-19 06:34:00,112.108,112.144,112.087,112.087,462299999.0
2005-07-19 06:35:00,112.099,112.15,112.099,112.131,335999995.0
2005-07-19 06:36:00,112.1,112.117,112.083,112.098,379500003.0
2005-07-19 06:37:00,112.09,112.111,112.09,112.111,221200001.0
2005-07-19 06:38:00,112.135,112.146,112.099,112.099,271899997.0
2005-07-19 06:39:00,112.108,112.115,112.107,112.11,295100004.0
2005-07-19 06:40:00,112.113,112.123,112.105,112.119,291499996.0
2005-07-19 06:41:00,112.128,112.134,112.118,112.118,247200005.0
2005-07-19 06:42:00,112.13,112.141,112.117,112.123,414600006.0
2005-07-19 06:43:00,112.127,112.138,112.115,112.128,466000000.0
2005-07-19 06:44:00,112.119,112.139,112.119,112.131,225599996.0
2005-07-19 06:45:00,112.147,112.157,112.127,112.127,227299999.0
2005-07-19 06:46:00,112.132,112.164,112.126,112.148,174399998.0
2005-07-19 06:47:00,112.13,112.148,112.123,112.142,200500002.0
2005-07-19 06:48:00,112.148,112.149,112.134,112.136,190099999.0
2005-07-19 06:49:00,112.153,112.197,112.153,112.193,221299998.0
2005-07-19 06:50:00,112.21,112.21,112.187,112.192,172799997.0
2005-07-19 06:51:00,112.187,112.187,112.176,112.177,186400004.0
2005-07-19 06:52:00,112.177,112.2,112.161,112.161,274899999.0
2005-07-19 06:53:00,112.155,112.188,112.155,112.188,260999994.0
2005-07-19 06:54:00,112.197,112.199,112.172,112.184,168299999.0
2005-07-19 06:55:00,112.181,112.193,112.181,112.193,60899998.0
2005-07-19 06:56:00,112.223,112.29,112.223,112.287,217699999.0
2005-07-19 06:57:00,112.283,112.298,112.257,112.269,198899995.0
2005-07-19 06:58:00,112.272,112.295,112.272,112.274,170200000.0
2005-07-19 06:59:00,112.287,112.312,112.287,112.299,84100000.0
2005-07-19 07:00:00,112.3,112.323,112.291,112.317,311799993.0
2005-07-19 07:01:00,112.308,112.34,112.304,112.316,162100004.0
2005-07-19 07:02:00,112.318,112.33,112.314,112.319,324700002.0
2005-07-19 07:03:00,112.313,112.319,112.296,112.296,441000002.0
2005-07-19 07:04:00,112.3,112.316,112.294,112.294,325099997.0
2005-07-19 07:05:00,112.302,112.314,112.273,112.274,195200001.0
2005-07-19 07:06:00,112.278,112.292,112.275,112.275,268400005.0
2005-07-19 07:07:00,112.289,112.319,112.289,112.301,393799995.0
2005-07-19 07:08:00,112.28,112.304,112.28,112.29,242199999.0
2005-07-19 07:09:00,112.297,112.329,112.297,112.328,201200005.0
2005-07-19 07:10:00,112.304,112.343,112.304,112.319,205300002.0
2005-07-19 07:11:00,112.326,112.33,112.303,112.303,232900000.0
2005-07-19 07:12:00,112.298,112.336,112.291,112.304,321700003.0
2005-07-19 07:13:00,112.329,112.335,112.288,112.288,142300001.0
2005-07-19 07:14:00,112.27,112.27,112.262,112.268,75000000.0
2005-07-19 07:15:00,112.273,112.273,112.259,112.259,104000001.0
2005-07-19 07:16:00,112.272,112.303,112.272,112.299,144800001.0
2005-07-19 07:17:00,112.252,112.302,112.252,112.285,306300000.0
2005-07-19 07:18:00,112.315,112.315,112.227,112.227,228400001.0
2005-07-19 07:19:00,112.232,112.267,112.231,112.26,254100001.0
2005-07-19 07:20:00,112.265,112.3,112.264,112.264,233400001.0
2005-07-19 07:21:00,112.24,112.285,112.222,112.28,211700006.0
2005-07-19 07:22:00,112.265,112.281,112.245,112.258,203999998.0
2005-07-19 07:23:00,112.258,112.278,112.258,112.263,159700000.0
2005-07-19 07:24:00,112.258,112.295,112.249,112.29,176399995.0
2005-07-19 07:25:00,112.295,112.327,112.295,112.32,244100000.0
2005-07-19 07:26:00,112.306,112.307,112.297,112.301,251199999.0
2005-07-19 07:27:00,112.306,112.335,112.306,112.308,225200004.0
2005-07-19 07:28:00,112.312,112.336,112.311,112.323,181300003.0
2005-07-19 07:29:00,112.312,112.348,112.301,112.346,280600000.0
2005-07-19 07:30:00,112.317,112.354,112.317,112.332,255700002.0
2005-07-19 07:31:00,112.345,112.352,112.325,112.332,100600001.0
2005-07-19 07:32:00,112.34,112.353,112.314,112.314,335499993.0
2005-07-19 07:33:00,112.307,112.308,112.277,112.277,92000001.0
2005-07-19 07:34:00,112.264,112.27,112.256,112.265,387400002.0
2005-07-19 07:35:00,112.26,112.282,112.249,112.258,227899998.0
2005-07-19 07:36:00,112.267,112.293,112.267,112.286,272900004.0
2005-07-19 07:37:00,112.278,112.306,112.273,112.297,237600004.0
2005-07-19 07:38:00,112.298,112.298,112.289,112.29,306000004.0
2005-07-19 07:39:00,112.288,112.309,112.285,112.309,154099998.0
2005-07-19 07:40:00,112.285,112.285,112.278,112.278,163500001.0
2005-07-19 07:41:00,112.304,112.305,112.28,112.28,271599999.0
2005-07-19 07:42:00,112.273,112.29,112.267,112.275,144500002.0
2005-07-19 07:43:00,112.248,112.291,112.244,112.264,332599998.0
2005-07-19 07:44:00,112.279,112.29,112.245,112.259,188600002.0
2005-07-19 07:45:00,112.277,112.29,112.252,112.265,208999999.0
2005-07-19 07:46:00,112.277,112.304,112.277,112.302,272300003.0
2005-07-19 07:47:00,112.28,112.297,112.276,112.278,230399999.0
2005-07-19 07:48:00,112.284,112.301,112.269,112.269,255600005.0
2005-07-19 07:49:00,112.282,112.305,112.282,112.294,123300001.0
2005-07-19 07:50:00,112.282,112.311,112.282,112.293,217600000.0
2005-07-19 07:51:00,112.302,112.304,112.283,112.294,215100003.0
2005-07-19 07:52:00,112.29,112.305,112.274,112.274,218000002.0
2005-07-19 07:53:00,112.3,112.301,112.259,112.259,276400002.0
2005-07-19 07:54:00,112.267,112.28,112.267,112.274,227000000.0
2005-07-19 07:55:00,112.28,112.283,112.257,112.26,329000006.0
2005-07-19 07:56:00,112.277,112.278,112.237,112.237,185100002.0
2005-07-19 07:57:00,112.245,112.295,112.242,112.252,362399998.0
2005-07-19 07:58:00,112.259,112.262,112.222,112.262,235800004.0
2005-07-19 07:59:00,112.28,112.283,112.262,112.282,194400000.0
2005-07-19 08:00:00,112.268,112.268,112.262,112.262,58299999.0
2005-07-19 08:01:00,112.25,112.25,112.222,112.222,387599994.0
2005-07-19 08:02:00,112.228,112.237,112.225,112.237,142499999.0
2005-07-19 08:03:00,112.247,112.261,112.239,112.239,79800002.0
2005-07-19 08:04:00,112.233,112.238,112.213,112.213,125299999.0
2005-07-19 08:05:00,112.228,112.237,112.214,112.228,203700002.0
2005-07-19 08:06:00,112.215,112.262,112.215,112.232,208800001.0
2005-07-19 08:07:00,112.219,112.219,112.212,112.212,216899999.0
2005-07-19 08:08:00,112.22,112.227,112.215,112.215,142300002.0
2005-07-19 08:09:00,112.212,112.236,112.211,112.23,298099998.0
2005-07-19 08:10:00,112.23,112.25,112.218,112.218,221700002.0
2005-07-19 08:11:00,112.206,112.219,112.203,112.203,179299997.0
2005-07-19 08:12:00,112.203,112.226,112.198,112.202,274399993.0
2005-07-19 08:13:00,112.202,112.239,112.202,112.221,114300000.0
2005-07-19 08:14:00,112.22,112.244,112.22,112.233,217500001.0
2005-07-19 08:15:00,112.253,112.282,112.253,112.266,250800003.0
2005-07-19 08:16:00,112.271,112.278,112.258,112.26,243499995.0
2005-07-19 08:17:00,112.246,112.262,112.239,112.245,228800005.0
2005-07-19 08:18:00,112.25,112.28,112.241,112.269,313999992.0
2005-07-19 08:19:00,112.267,112.28,112.244,112.244,111900000.0
2005-07-19 08:20:00,112.228,112.273,112.213,112.272,248399998.0
2005-07-19 08:21:00,112.235,112.264,112.23,112.244,210500002.0
2005-07-19 08:22:00,112.245,112.251,112.214,112.246,324700004.0
2005-07-19 08:23:00,112.239,112.25,112.238,112.246,340099996.0
2005-07-19 08:24:00,112.265,112.272,112.243,112.243,225700000.0
2005-07-19 08:25:00,112.235,112.27,112.216,112.239,292500000.0
2005-07-19 08:26:00,112.25,112.272,112.247,112.247,256500000.0
2005-07-19 08:27:00,112.259,112.271,112.242,112.245,265699999.0
2005-07-19 08:28:00,112.244,112.257,112.228,112.234,193899999.0
2005-07-19 08:29:00,112.235,112.255,112.231,112.243,297199997.0
2005-07-19 08:30:00,112.251,112.251,112.229,112.229,140899999.0
2005-07-19 08:31:00,112.24,112.271,112.239,112.243,323900001.0
2005-07-19 08:32:00,112.255,112.266,112.239,112.247,174800002.0
2005-07-19 08:33:00,112.253,112.29,112.242,112.266,346800009.0
2005-07-19 08:34:00,112.263,112.284,112.256,112.264,240900000.0
2005-07-19 08:35:00,112.275,112.287,112.269,112.287,159500001.0
2005-07-19 08:36:00,112.293,112.299,112.257,112.266,396000001.0
2005-07-19 08:37:00,112.306,112.309,112.259,112.26,286699997.0
2005-07-19 08:38:00,112.248,112.3,112.236,112.295,303799996.0
2005-07-19 08:39:00,112.257,112.273,112.255,112.273,240000000.0
2005-07-19 08:40:00,112.292,112.32,112.271,112.271,239300001.0
2005-07-19 08:41:00,112.276,112.315,112.276,112.293,247200005.0
2005-07-19 08:42:00,112.32,112.32,112.287,112.291,335599997.0
2005-07-19 08:43:00,112.29,112.313,112.282,112.298,245200000.0
2005-07-19 08:44:00,112.298,112.326,112.296,112.314,277199998.0
2005-07-19 08:45:00,112.308,112.321,112.287,112.313,370200008.0
2005-07-19 08:46:00,112.31,112.337,112.303,112.31,136600001.0
2005-07-19 08:47:00,112.295,112.295,112.28,112.28,334100003.0
2005-07-19 08:48:00,112.273,112.308,112.273,112.308,265600002.0
2005-07-19 08:49:00,112.32,112.32,112.287,112.287,260500000.0
2005-07-19 08:50:00,112.312,112.322,112.293,112.299,281200008.0
2005-07-19 08:51:00,112.29,112.312,112.279,112.3,227600001.0
2005-07-19 08:52:00,112.318,112.332,112.303,112.309,291000000.0
2005-07-19 08:53:00,112.296,112.329,112.294,112.319,317199997.0
2005-07-19 08:54:00,112.287,112.311,112.287,112.294,490700001.0
2005-07-19 08:55:00,112.297,112.309,112.297,112.305,216799998.0
2005-07-19 08:56:00,112.315,112.339,112.291,112.311,217100000.0
2005-07-19 08:57:00,112.298,112.31,112.295,112.307,90299998.0
2005-07-19 08:58:00,112.333,112.338,112.288,112.316,222100004.0
2005-07-19 08:59:00,112.323,112.343,112.307,112.333,350600001.0
2005-07-19 09:00:00,112.347,112.347,112.297,112.33,309299997.0
2005-07-19 09:01:00,112.313,112.341,112.29,112.341,202199999.0
2005-07-19 09:02:00,112.341,112.341,112.313,112.318,172300001.0
2005-07-19 09:03:00,112.303,112.33,112.301,112.33,329299999.0
2005-07-19 09:04:00,112.345,112.365,112.345,112.359,157900003.0
2005-07-19 09:05:00,112.35,112.38,112.35,112.38,207700001.0
2005-07-19 09:06:00,112.38,112.407,112.38,112.4,70899998.0
2005-07-19 09:07:00,112.402,112.436,112.402,112.424,153299999.0
2005-07-19 09:08:00,112.427,112.453,112.416,112.416,124200002.0
2005-07-19 09:09:00,112.403,112.403,112.384,112.4,170299999.0
2005-07-19 09:10:00,112.39,112.429,112.39,112.407,301699997.0
2005-07-19 09:11:00,112.445,112.505,112.445,112.504,214599999.0
2005-07-19 09:12:00,112.496,112.52,112.491,112.52,266100005.0
2005-07-19 09:13:00,112.513,112.542,112.509,112.533,181100005.0
2005-07-19 09:14:00,112.527,112.54,112.514,112.523,282300001.0
2005-07-19 09:15:00,112.52,112.534,112.509,112.518,172500003.0
2005-07-19 09:16:00,112.507,112.536,112.507,112.526,153000000.0
2005-07-19 09:17:00,112.53,112.536,112.518,112.525,120200001.0
2005-07-19 09:18:00,112.531,112.551,112.531,112.54,251300000.0
2005-07-19 09:19:00,112.565,112.604,112.557,112.588,180600003.0
2005-07-19 09:20:00,112.605,112.61,112.601,112.608,181100001.0
2005-07-19 09:21:00,112.624,112.656,112.624,112.642,187900004.0
2005-07-19 09:22:00,112.629,112.638,112.62,112.621,98399998.0
2005-07-19 09:23:00,112.622,112.66,112.621,112.653,194699999.0
2005-07-19 09:24:00,112.65,112.65,112.637,112.64,166200001.0
2005-07-19 09:25:00,112.658,112.683,112.641,112.641,320200005.0
2005-07-19 09:26:00,112.642,112.651,112.612,112.612,158300003.0
2005-07-19 09:27:00,112.642,112.661,112.616,112.617,263500003.0
2005-07-19 09:28:00,112.608,112.61,112.6,112.6,95300000.0
2005-07-19 09:29:00,112.612,112.628,112.599,112.599,203400003.0
2005-07-19 09:30:00,112.619,112.645,112.595,112.599,271900002.0
2005-07-19 09:31:00,112.623,112.674,112.621,112.644,254199994.0
2005-07-19 09:32:00,112.648,112.648,112.631,112.635,291499996.0
2005-07-19 09:33:00,112.645,112.654,112.638,112.652,155099996.0
2005-07-19 09:34:00,112.672,112.691,112.658,112.658,129600001.0
2005-07-19 09:35:00,112.652,112.656,112.64,112.649,167500003.0
2005-07-19 09:36:00,112.665,112.673,112.654,112.667,215600000.0
2005-07-19 09:37:00,112.675,112.723,112.669,112.723,223999999.0
2005-07-19 09:38:00,112.732,112.736,112.721,112.728,378999999.0
2005-07-19 09:39:00,112.718,112.718,112.696,112.696,83800000.0
2005-07-19 09:40:00,112.717,112.736,112.698,112.7,361199995.0
2005-07-19 09:41:00,112.698,112.705,112.687,112.695,199600002.0
2005-07-19 09:42:00,112.675,112.686,112.674,112.674,228199998.0
2005-07-19 09:43:00,112.685,112.701,112.685,112.687,73499998.0
2005-07-19 09:44:00,112.699,112.717,112.685,112.685,246500005.0
2005-07-19 09:45:00,112.707,112.748,112.707,112.748,220900004.0
2005-07-19 09:46:00,112.702,112.726,112.696,112.719,277300002.0
2005-07-19 09:47:00,112.683,112.683,112.658,112.664,130800003.0
2005-07-19 09:48:00,112.665,112.702,112.653,112.653,271000008.0
2005-07-19 09:49:00,112.656,112.74,112.648,112.648,190100004.0
2005-07-19 09:50:00,112.652,112.677,112.622,112.633,219299999.0
2005-07-19 09:51:00,112.62,112.649,112.617,112.622,212799995.0
2005-07-19 09:52:00,112.607,112.633,112.606,112.623,213099994.0
2005-07-19 09:53:00,112.622,112.63,112.594,112.606,207400000.0
2005-07-19 09:54:00,112.597,112.613,112.571,112.571,99999998.0
2005-07-19 09:55:00,112.575,112.596,112.575,112.59,120500000.0
2005-07-19 09:56:00,112.571,112.572,112.565,112.567,229999991.0
2005-07-19 09:57:00,112.565,112.615,112.562,112.592,257599999.0
2005-07-19 09:58:00,112.575,112.606,112.575,112.6,279899998.0
2005-07-19 09:59:00,112.569,112.586,112.569,112.586,206000001.0
2005-07-19 10:00:00,112.581,112.588,112.57,112.584,355399999.0
2005-07-19 10:01:00,112.607,112.622,112.593,112.604,461199998.0
2005-07-19 10:02:00,112.613,112.627,112.613,112.627,288500002.0
2005-07-19 10:03:00,112.62,112.646,112.606,112.628,123199997.0
2005-07-19 10:04:00,112.624,112.634,112.618,112.625,158999997.0
2005-07-19 10:05:00,112.662,112.662,112.617,112.628,139500002.0
2005-07-19 10:06:00,112.628,112.669,112.613,112.658,271300000.0
2005-07-19 10:07:00,112.687,112.691,112.639,112.653,358599999.0
2005-07-19 10:08:00,112.66,112.671,112.638,112.668,311300001.0
2005-07-19 10:09:00,112.672,112.703,112.666,112.685,207500003.0
2005-07-19 10:10:00,112.698,112.698,112.655,112.678,293700004.0
2005-07-19 10:11:00,112.676,112.692,112.656,112.671,235499996.0
2005-07-19 10:12:00,112.667,112.702,112.659,112.659,348800002.0
2005-07-19 10:13:00,112.68,112.704,112.674,112.674,185800001.0
2005-07-19 10:14:00,112.683,112.699,112.672,112.672,236699998.0
2005-07-19 10:15:00,112.644,112.683,112.63,112.63,344600006.0
2005-07-19 10:16:00,112.68,112.699,112.641,112.645,212199999.0
2005-07-19 10:17:00,112.628,112.646,112.615,112.631,286100000.0
2005-07-19 10:18:00,112.61,112.676,112.608,112.617,237999999.0
2005-07-19 10:19:00,112.677,112.693,112.603,112.603,140700002.0
2005-07-19 10:20:00,112.601,112.626,112.601,112.607,170600001.0
2005-07-19 10:21:00,112.607,112.615,112.581,112.581,201699999.0
2005-07-19 10:22:00,112.582,112.66,112.582,112.615,475499999.0
2005-07-19 10:23:00,112.588,112.645,112.588,112.632,416099993.0
2005-07-19 10:24:00,112.593,112.627,112.587,112.608,149400002.0
2005-07-19 10:25:00,112.623,112.647,112.618,112.63,263699999.0
2005-07-19 10:26:00,112.625,112.63,112.616,112.629,216500001.0
2005-07-19 10:27:00,112.635,112.652,112.617,112.624,281599999.0
2005-07-19 10:28:00,112.612,112.649,112.611,112.617,243500001.0
2005-07-19 10:29:00,112.614,112.635,112.612,112.618,204900005.0
2005-07-19 10:30:00,112.635,112.641,112.615,112.615,180499998.0
2005-07-19 10:31:00,112.612,112.638,112.606,112.624,192799999.0
2005-07-19 10:32:00,112.623,112.635,112.594,112.594,282299999.0
2005-07-19 10:33:00,112.588,112.588,112.582,112.582,61300000.0
2005-07-19 10:34:00,112.595,112.629,112.595,112.597,173900003.0
2005-07-19 10:35:00,112.604,112.622,112.59,112.622,187200002.0
2005-07-19 10:36:00,112.593,112.632,112.589,112.629,246499999.0
2005-07-19 10:37:00,112.618,112.626,112.604,112.604,404100002.0
2005-07-19 10:38:00,112.598,112.63,112.589,112.602,264999998.0
2005-07-19 10:39:00,112.593,112.597,112.586,112.597,290399998.0
2005-07-19 10:40:00,112.622,112.622,112.585,112.615,372400005.0
2005-07-19 10:41:00,112.581,112.614,112.58,112.614,275200002.0
2005-07-19 10:42:00,112.6,112.619,112.583,112.592,170900002.0
2005-07-19 10:43:00,112.586,112.63,112.576,112.592,351100003.0
2005-07-19 10:44:00,112.579,112.64,112.579,112.584,221899997.0
2005-07-19 10:45:00,112.59,112.618,112.582,112.597,214799999.0
2005-07-19 10:46:00,112.61,112.638,112.61,112.626,251700002.0
2005-07-19 10:47:00,112.621,112.649,112.621,112.634,249800004.0
2005-07-19 10:48:00,112.64,112.645,112.613,112.644,378200001.0
2005-07-19 10:49:00,112.623,112.648,112.615,112.648,273400000.0
2005-07-19 10:50:00,112.63,112.661,112.621,112.653,220100005.0
2005-07-19 10:51:00,112.628,112.663,112.626,112.653,414600000.0
2005-07-19 10:52:00,112.658,112.668,112.65,112.65,293200001.0
2005-07-19 10:53:00,112.613,112.675,112.613,112.638,268000000.0
2005-07-19 10:54:00,112.64,112.656,112.637,112.652,132800003.0
2005-07-19 10:55:00,112.65,112.676,112.642,112.664,325400000.0
2005-07-19 10:56:00,112.655,112.663,112.607,112.65,332499998.0
2005-07-19 10:57:00,112.663,112.669,112.644,112.646,367100002.0
2005-07-19 10:58:00,112.672,112.68,112.648,112.648,183599999.0
2005-07-19 10:59:00,112.665,112.684,112.66,112.66,233300002.0
2005-07-19 11:00:00,112.658,112.658,112.619,112.62,243999994.0
2005-07-19 11:01:00,112.627,112.633,112.61,112.613,344499995.0
2005-07-19 11:02:00,112.623,112.654,112.605,112.634,247999997.0
2005-07-19 11:03:00,112.62,112.621,112.607,112.621,205300004.0
2005-07-19 11:04:00,112.622,112.657,112.616,112.627,260800004.0
2005-07-19 11:05:00,112.636,112.661,112.614,112.614,305500004.0
2005-07-19 11:06:00,112.62,112.65,112.587,112.614,147199996.0
2005-07-19 11:07:00,112.63,112.64,112.593,112.596,225999999.0
2005-07-19 11:08:00,112.589,112.592,112.579,112.592,313900004.0
2005-07-19 11:09:00,112.59,112.619,112.587,112.6,174100003.0
2005-07-19 11:10:00,112.566,112.566,112.54,112.555,180900001.0
2005-07-19 11:11:00,112.553,112.57,112.55,112.57,177699999.0
2005-07-19 11:12:00,112.578,112.593,112.574,112.585,228900000.0
2005-07-19 11:13:00,112.579,112.594,112.576,112.594,158600000.0
2005-07-19 11:14:00,112.595,112.612,112.595,112.606,358500004.0
2005-07-19 11:15:00,112.607,112.622,112.579,112.593,379200003.0
2005-07-19 11:16:00,112.566,112.62,112.555,112.62,280400000.0
2005-07-19 11:17:00,112.586,112.602,112.576,112.598,295899998.0
2005-07-19 11:18:00,112.585,112.61,112.575,112.61,226599996.0
2005-07-19 11:19:00,112.576,112.614,112.56,112.595,173900000.0
2005-07-19 11:20:00,112.58,112.599,112.58,112.597,253900001.0
2005-07-19 11:21:00,112.598,112.625,112.598,112.616,113399999.0
2005-07-19 11:22:00,112.617,112.617,112.604,112.604,362000007.0
2005-07-19 11:23:00,112.61,112.629,112.61,112.627,98000001.0
2005-07-19 11:24:00,112.632,112.656,112.632,112.649,200800000.0
2005-07-19 11:25:00,112.645,112.685,112.645,112.664,195200005.0
2005-07-19 11:26:00,112.675,112.683,112.67,112.671,172700001.0
2005-07-19 11:27:00,112.688,112.694,112.656,112.675,216600000.0
2005-07-19 11:28:00,112.688,112.69,112.669,112.669,178599997.0
2005-07-19 11:29:00,112.695,112.698,112.664,112.664,166699997.0
2005-07-19 11:30:00,112.662,112.662,112.618,112.628,148400001.0
2005-07-19 11:31:00,112.64,112.67,112.64,112.67,166899993.0
2005-07-19 11:32:00,112.683,112.702,112.669,112.693,230899999.0
2005-07-19 11:33:00,112.7,112.7,112.681,112.691,197200000.0
2005-07-19 11:34:00,112.69,112.708,112.679,112.693,220500000.0
2005-07-19 11:35:00,112.699,112.718,112.699,112.711,147499999.0
2005-07-19 11:36:00,112.706,112.714,112.684,112.684,283399994.0
2005-07-19 11:37:00,112.698,112.702,112.67,112.693,117400001.0
2005-07-19 11:38:00,112.673,112.687,112.662,112.68,135700001.0
2005-07-19 11:39:00,112.692,112.699,112.685,112.698,149800003.0
2005-07-19 11:40:00,112.678,112.687,112.662,112.671,116200000.0
2005-07-19 11:41:00,112.672,112.713,112.672,112.683,182199994.0
2005-07-19 11:42:00,112.693,112.711,112.674,112.696,217000001.0
2005-07-19 11:43:00,112.673,112.713,112.667,112.688,208000001.0
2005-07-19 11:44:00,112.676,112.701,112.665,112.697,238500000.0
2005-07-19 11:45:00,112.666,112.666,112.614,112.652,239300000.0
2005-07-19 11:46:00,112.675,112.708,112.665,112.665,328700000.0
2005-07-19 11:47:00,112.66,112.685,112.656,112.67,302899997.0
2005-07-19 11:48:00,112.675,112.69,112.675,112.675,146700000.0
2005-07-19 11:49:00,112.67,112.677,112.66,112.666,276100000.0
2005-07-19 11:50:00,112.652,112.663,112.644,112.647,321899995.0
2005-07-19 11:51:00,112.65,112.68,112.644,112.644,397900009.0
2005-07-19 11:52:00,112.652,112.686,112.652,112.669,265899998.0
2005-07-19 11:53:00,112.67,112.686,112.667,112.679,277700004.0
2005-07-19 11:54:00,112.683,112.717,112.674,112.698,316000006.0
2005-07-19 11:55:00,112.69,112.719,112.686,112.705,408000003.0
2005-07-19 11:56:00,112.728,112.73,112.709,112.714,163200003.0
2005-07-19 11:57:00,112.694,112.72,112.679,112.679,207899998.0
2005-07-19 11:58:00,112.682,112.689,112.675,112.675,358600006.0
2005-07-19 11:59:00,112.705,112.705,112.668,112.691,210300003.0
2005-07-19 12:00:00,112.698,112.713,112.684,112.711,147800001.0
2005-07-19 12:01:00,112.706,112.715,112.685,112.685,212200001.0
2005-07-19 12:02:00,112.708,112.716,112.693,112.693,145100000.0
2005-07-19 12:03:00,112.725,112.725,112.668,112.668,142800002.0
2005-07-19 12:04:00,112.68,112.703,112.658,112.658,375600005.0
2005-07-19 12:05:00,112.67,112.693,112.668,112.672,221999996.0
2005-07-19 12:06:00,112.696,112.704,112.667,112.667,432599994.0
2005-07-19 12:07:00,112.69,112.705,112.656,112.663,311000003.0
2005-07-19 12:08:00,112.67,112.703,112.67,112.681,263800000.0
2005-07-19 12:09:00,112.68,112.701,112.668,112.697,325500004.0
2005-07-19 12:10:00,112.707,112.715,112.686,112.69,378999995.0
2005-07-19 12:11:00,112.688,112.723,112.688,112.711,235700000.0
2005-07-19 12:12:00,112.708,112.721,112.675,112.675,199199997.0
2005-07-19 12:13:00,112.68,112.702,112.671,112.69,169200000.0
2005-07-19 12:14:00,112.678,112.705,112.668,112.695,322000000.0
2005-07-19 12:15:00,112.68,112.718,112.676,112.686,346100004.0
2005-07-19 12:16:00,112.674,112.681,112.663,112.677,311200005.0
2005-07-19 12:17:00,112.705,112.711,112.675,112.691,370300005.0
2005-07-19 12:18:00,112.677,112.687,112.661,112.68,125999999.0
2005-07-19 12:19:00,112.683,112.715,112.678,112.713,266099999.0
2005-07-19 12:20:00,112.715,112.715,112.681,112.686,227500002.0
2005-07-19 12:21:00,112.695,112.702,112.662,112.695,193999998.0
2005-07-19 12:22:00,112.7,112.706,112.676,112.684,356400005.0
2005-07-19 12:23:00,112.707,112.72,112.681,112.7,249100004.0
2005-07-19 12:24:00,112.685,112.693,112.679,112.679,130200001.0
2005-07-19 12:25:00,112.703,112.713,112.662,112.681,264999997.0
2005-07-19 12:26:00,112.71,112.715,112.684,112.684,183400000.0
2005-07-19 12:27:00,112.68,112.695,112.656,112.666,277700002.0
2005-07-19 12:28:00,112.664,112.699,112.664,112.679,274100002.0
2005-07-19 12:29:00,112.705,112.705,112.687,112.697,122199998.0
2005-07-19 12:30:00,112.668,112.7,112.667,112.686,177499997.0
2005-07-19 12:31:00,112.685,112.703,112.674,112.683,147499997.0
2005-07-19 12:32:00,112.663,112.697,112.663,112.67,101999999.0
2005-07-19 12:33:00,112.702,112.707,112.668,112.696,299299996.0
2005-07-19 12:34:00,112.687,112.713,112.687,112.704,231700002.0
2005-07-19 12:35:00,112.693,112.721,112.693,112.708,268400002.0
2005-07-19 12:36:00,112.7,112.734,112.7,112.718,290900004.0
2005-07-19 12:37:00,112.722,112.748,112.718,112.718,263600002.0
2005-07-19 12:38:00,112.723,112.725,112.709,112.715,364299999.0
2005-07-19 12:39:00,112.732,112.741,112.726,112.733,120300000.0
2005-07-19 12:40:00,112.718,112.73,112.718,112.722,272799998.0
2005-07-19 12:41:00,112.715,112.759,112.71,112.751,244700003.0
2005-07-19 12:42:00,112.741,112.791,112.718,112.787,132300002.0
2005-07-19 12:43:00,112.792,112.797,112.755,112.757,236900001.0
2005-07-19 12:44:00,112.756,112.792,112.745,112.756,323599999.0
2005-07-19 12:45:00,112.772,112.78,112.726,112.76,336000001.0
2005-07-19 12:46:00,112.761,112.761,112.726,112.73,379600008.0
2005-07-19 12:47:00,112.745,112.753,112.73,112.732,314599997.0
2005-07-19 12:48:00,112.727,112.781,112.727,112.759,226999997.0
2005-07-19 12:49:00,112.78,112.784,112.753,112.758,341799999.0
2005-07-19 12:50:00,112.762,112.785,112.747,112.747,264900002.0
2005-07-19 12:51:00,112.755,112.763,112.744,112.75,225399997.0
2005-07-19 12:52:00,112.753,112.781,112.749,112.755,346999999.0
2005-07-19 12:53:00,112.775,112.785,112.762,112.762,258400003.0
2005-07-19 12:54:00,112.747,112.78,112.746,112.753,348899998.0
2005-07-19 12:55:00,112.756,112.783,112.756,112.77,198799998.0
2005-07-19 12:56:00,112.757,112.781,112.757,112.765,181100003.0
2005-07-19 12:57:00,112.758,112.778,112.75,112.753,238099997.0
2005-07-19 12:58:00,112.74,112.787,112.74,112.778,249700001.0
2005-07-19 12:59:00,112.746,112.771,112.733,112.771,359999999.0
2005-07-19 13:00:00,112.78,112.78,112.742,112.761,291299999.0
2005-07-19 13:01:00,112.756,112.759,112.753,112.753,288200005.0
2005-07-19 13:02:00,112.767,112.776,112.753,112.754,159000004.0
2005-07-19 13:03:00,112.76,112.77,112.75,112.75,206600001.0
2005-07-19 13:04:00,112.778,112.787,112.747,112.747,126800003.0
2005-07-19 13:05:00,112.733,112.765,112.73,112.73,322600000.0
2005-07-19 13:06:00,112.715,112.746,112.71,112.729,421700001.0
2005-07-19 13:07:00,112.747,112.761,112.724,112.732,289400001.0
2005-07-19 13:08:00,112.758,112.777,112.744,112.766,292699997.0
2005-07-19 13:09:00,112.745,112.778,112.725,112.725,230300000.0
2005-07-19 13:10:00,112.747,112.757,112.719,112.719,287200005.0
2005-07-19 13:11:00,112.7,112.713,112.699,112.713,283799994.0
2005-07-19 13:12:00,112.717,112.73,112.702,112.707,96199999.0
2005-07-19 13:13:00,112.7,112.746,112.698,112.7,402899995.0
2005-07-19 13:14:00,112.702,112.727,112.691,112.707,391100000.0
2005-07-19 13:15:00,112.699,112.712,112.694,112.712,215300002.0
2005-07-19 13:16:00,112.71,112.728,112.71,112.722,356899991.0
2005-07-19 13:17:00,112.731,112.752,112.731,112.747,217000000.0
2005-07-19 13:18:00,112.726,112.759,112.726,112.759,144700002.0
2005-07-19 13:19:00,112.755,112.755,112.727,112.748,211399999.0
2005-07-19 13:20:00,112.725,112.752,112.725,112.742,257100006.0
2005-07-19 13:21:00,112.744,112.757,112.744,112.747,164799999.0
2005-07-19 13:22:00,112.752,112.765,112.716,112.738,208299999.0
2005-07-19 13:23:00,112.747,112.76,112.733,112.755,346100003.0
2005-07-19 13:24:00,112.743,112.762,112.743,112.744,251700006.0
2005-07-19 13:25:00,112.751,112.791,112.75,112.773,371500003.0
2005-07-19 13:26:00,112.779,112.827,112.779,112.827,139800003.0
2005-07-19 13:27:00,112.826,112.835,112.819,112.827,435500000.0
2005-07-19 13:28:00,112.821,112.831,112.815,112.831,324499997.0
2005-07-19 13:29:00,112.84,112.873,112.84,112.842,232300004.0
2005-07-19 13:30:00,112.842,112.865,112.841,112.849,195899998.0
2005-07-19 13:31:00,112.848,112.853,112.843,112.843,288499997.0
2005-07-19 13:32:00,112.84,112.873,112.835,112.842,380600002.0
2005-07-19 13:33:00,112.852,112.86,112.834,112.843,395300004.0
2005-07-19 13:34:00,112.837,112.849,112.835,112.845,245999998.0
2005-07-19 13:35:00,112.876,112.879,112.843,112.863,262200004.0
2005-07-19 13:36:00,112.86,112.878,112.845,112.864,379500005.0
2005-07-19 13:37:00,112.866,112.866,112.852,112.856,144000002.0
2005-07-19 13:38:00,112.848,112.883,112.842,112.867,258100001.0
2005-07-19 13:39:00,112.885,112.892,112.868,112.892,298499999.0
2005-07-19 13:40:00,112.867,112.882,112.864,112.882,307600002.0
2005-07-19 13:41:00,112.878,112.91,112.878,112.896,212500001.0
2005-07-19 13:42:00,112.898,112.9,112.887,112.889,238900002.0
2005-07-19 13:43:00,112.887,112.89,112.884,112.888,234099997.0
2005-07-19 13:44:00,112.889,112.925,112.889,112.902,356499992.0
2005-07-19 13:45:00,112.873,112.909,112.862,112.902,130199999.0
2005-07-19 13:46:00,112.887,112.915,112.882,112.882,272900002.0
2005-07-19 13:47:00,112.882,112.882,112.865,112.881,333200003.0
2005-07-19 13:48:00,112.893,112.91,112.873,112.89,188300001.0
2005-07-19 13:49:00,112.882,112.892,112.882,112.889,225799996.0
2005-07-19 13:50:00,112.899,112.913,112.89,112.89,241499995.0
2005-07-19 13:51:00,112.897,112.934,112.897,112.927,277399996.0
2005-07-19 13:52:00,112.908,112.921,112.902,112.905,200699998.0
2005-07-19 13:53:00,112.917,112.939,112.895,112.895,186300001.0
2005-07-19 13:54:00,112.902,112.922,112.89,112.902,382199998.0
2005-07-19 13:55:00,112.903,112.912,112.897,112.912,211999996.0
2005-07-19 13:56:00,112.922,112.931,112.904,112.915,295300005.0
2005-07-19 13:57:00,112.915,112.939,112.915,112.93,131800002.0
2005-07-19 13:58:00,112.912,112.926,112.909,112.921,101600001.0
2005-07-19 13:59:00,112.9,112.922,112.869,112.922,140699997.0
2005-07-19 14:00:00,112.907,112.935,112.906,112.927,369400000.0
2005-07-19 14:01:00,112.91,112.922,112.875,112.875,252200002.0
2005-07-19 14:02:00,112.878,112.914,112.871,112.898,356099998.0
2005-07-19 14:03:00,112.878,112.899,112.862,112.885,326800001.0
2005-07-19 14:04:00,112.9,112.911,112.891,112.891,339000000.0
2005-07-19 14:05:00,112.886,112.897,112.875,112.891,167099996.0
2005-07-19 14:06:00,112.895,112.907,112.885,112.896,178300000.0
2005-07-19 14:07:00,112.888,112.89,112.867,112.869,260700004.0
2005-07-19 14:08:00,112.883,112.913,112.875,112.898,214099999.0
2005-07-19 14:09:00,112.876,112.889,112.876,112.887,115600001.0
2005-07-19 14:10:00,112.905,112.923,112.905,112.913,120300000.0
2005-07-19 14:11:00,112.912,112.918,112.889,112.889,92100003.0
2005-07-19 14:12:00,112.889,112.901,112.871,112.891,357899999.0
2005-07-19 14:13:00,112.89,112.894,112.863,112.863,244699994.0
2005-07-19 14:14:00,112.868,112.875,112.867,112.868,204200002.0
2005-07-19 14:15:00,112.863,112.88,112.835,112.835,302400000.0
2005-07-19 14:16:00,112.82,112.853,112.82,112.84,152199999.0
2005-07-19 14:17:00,112.839,112.86,112.836,112.86,353900000.0
2005-07-19 14:18:00,112.827,112.876,112.827,112.848,131200000.0
2005-07-19 14:19:00,112.858,112.89,112.85,112.852,284299999.0
2005-07-19 14:20:00,112.857,112.87,112.839,112.839,88200000.0
2005-07-19 14:21:00,112.84,112.863,112.831,112.85,274300003.0
2005-07-19 14:22:00,112.835,112.869,112.827,112.849,291100001.0
2005-07-19 14:23:00,112.856,112.897,112.849,112.897,285000002.0
2005-07-19 14:24:00,112.902,112.902,112.852,112.862,328899996.0
2005-07-19 14:25:00,112.865,112.888,112.865,112.866,160300001.0
2005-07-19 14:26:00,112.857,112.892,112.857,112.881,350500004.0
2005-07-19 14:27:00,112.844,112.844,112.827,112.827,190600000.0
2005-07-19 14:28:00,112.859,112.865,112.831,112.851,278599993.0
2005-07-19 14:29:00,112.862,112.87,112.824,112.842,317799998.0
2005-07-19 14:30:00,112.81,112.821,112.806,112.815,350299999.0
2005-07-19 14:31:00,112.838,112.873,112.819,112.819,241499996.0
2005-07-19 14:32:00,112.805,112.866,112.805,112.843,330300000.0
2005-07-19 14:33:00,112.841,112.857,112.815,112.831,340299998.0
2005-07-19 14:34:00,112.852,112.86,112.818,112.827,172399998.0
2005-07-19 14:35:00,112.841,112.851,112.819,112.835,255500002.0
2005-07-19 14:36:00,112.805,112.834,112.805,112.829,169200000.0
2005-07-19 14:37:00,112.815,112.826,112.791,112.791,254600003.0
2005-07-19 14:38:00,112.771,112.795,112.77,112.784,412399996.0
2005-07-19 14:39:00,112.81,112.81,112.774,112.796,236400001.0
2005-07-19 14:40:00,112.775,112.803,112.758,112.766,149799996.0
2005-07-19 14:41:00,112.772,112.784,112.769,112.784,546299994.0
2005-07-19 14:42:00,112.797,112.824,112.797,112.8,328499996.0
2005-07-19 14:43:00,112.815,112.825,112.802,112.803,269300006.0
2005-07-19 14:44:00,112.802,112.843,112.801,112.843,264700003.0
2005-07-19 14:45:00,112.83,112.833,112.819,112.82,227500004.0
2005-07-19 14:46:00,112.836,112.851,112.812,112.821,186500006.0
2005-07-19 14:47:00,112.825,112.85,112.811,112.843,187999998.0
2005-07-19 14:48:00,112.835,112.87,112.825,112.868,141500001.0
2005-07-19 14:49:00,112.846,112.85,112.841,112.847,118199999.0
2005-07-19 14:50:00,112.86,112.883,112.86,112.863,250200002.0
2005-07-19 14:51:00,112.863,112.87,112.853,112.853,186899998.0
2005-07-19 14:52:00,112.875,112.889,112.852,112.855,251800004.0
2005-07-19 14:53:00,112.86,112.876,112.856,112.876,247399998.0
2005-07-19 14:54:00,112.853,112.871,112.853,112.871,98700002.0
2005-07-19 14:55:00,112.888,112.891,112.869,112.891,208000002.0
2005-07-19 14:56:00,112.907,112.92,112.877,112.877,155600003.0
2005-07-19 14:57:00,112.904,112.932,112.887,112.907,338200003.0
2005-07-19 14:58:00,112.928,112.937,112.913,112.917,222500000.0
2005-07-19 14:59:00,112.917,112.952,112.916,112.925,215999997.0
2005-07-19 15:00:00,112.908,112.937,112.906,112.919,255599998.0
2005-07-19 15:01:00,112.932,112.94,112.911,112.929,132499999.0
2005-07-19 15:02:00,112.908,112.922,112.9,112.906,154600000.0
2005-07-19 15:03:00,112.915,112.922,112.889,112.89,202399999.0
2005-07-19 15:04:00,112.902,112.937,112.9,112.9,240600005.0
2005-07-19 15:05:00,112.915,112.915,112.877,112.905,226199999.0
2005-07-19 15:06:00,112.887,112.916,112.875,112.887,221700003.0
2005-07-19 15:07:00,112.875,112.91,112.875,112.88,185800001.0
2005-07-19 15:08:00,112.886,112.901,112.837,112.856,211599995.0
2005-07-19 15:09:00,112.865,112.865,112.86,112.865,175599999.0
2005-07-19 15:10:00,112.88,112.91,112.875,112.9,327700000.0
2005-07-19 15:11:00,112.872,112.872,112.854,112.858,283300000.0
2005-07-19 15:12:00,112.853,112.883,112.845,112.874,368699990.0
2005-07-19 15:13:00,112.867,112.881,112.847,112.856,311500007.0
2005-07-19 15:14:00,112.868,112.891,112.86,112.875,233600004.0
2005-07-19 15:15:00,112.868,112.884,112.855,112.855,159599996.0
2005-07-19 15:16:00,112.888,112.888,112.834,112.834,230200006.0
2005-07-19 15:17:00,112.827,112.877,112.827,112.846,293099997.0
2005-07-19 15:18:00,112.833,112.833,112.796,112.805,242399997.0
2005-07-19 15:19:00,112.804,112.812,112.792,112.808,355900007.0
2005-07-19 15:20:00,112.815,112.822,112.804,112.822,423400003.0
2005-07-19 15:21:00,112.83,112.844,112.793,112.793,323899996.0
2005-07-19 15:22:00,112.786,112.812,112.786,112.796,158699997.0
2005-07-19 15:23:00,112.807,112.833,112.784,112.803,294900008.0
2005-07-19 15:24:00,112.792,112.822,112.78,112.806,249700002.0
2005-07-19 15:25:00,112.82,112.846,112.82,112.846,128799999.0
2005-07-19 15:26:00,112.87,112.872,112.822,112.83,195400001.0
2005-07-19 15:27:00,112.86,112.861,112.819,112.829,204399998.0
2005-07-19 15:28:00,112.839,112.85,112.817,112.826,465600008.0
2005-07-19 15:29:00,112.815,112.852,112.811,112.846,79300000.0
2005-07-19 15:30:00,112.865,112.876,112.837,112.844,258700004.0
2005-07-19 15:31:00,112.868,112.883,112.868,112.872,238899999.0
2005-07-19 15:32:00,112.851,112.886,112.85,112.864,306400000.0
2005-07-19 15:33:00,112.865,112.879,112.853,112.854,146300005.0
2005-07-19 15:34:00,112.84,112.868,112.83,112.838,218099999.0
2005-07-19 15:35:00,112.847,112.858,112.819,112.84,240599997.0
2005-07-19 15:36:00,112.83,112.868,112.822,112.865,293199998.0
2005-07-19 15:37:00,112.837,112.881,112.837,112.837,340899996.0
2005-07-19 15:38:00,112.845,112.869,112.832,112.849,229000000.0
2005-07-19 15:39:00,112.822,112.875,112.822,112.856,165000002.0
2005-07-19 15:40:00,112.853,112.866,112.838,112.866,225800001.0
2005-07-19 15:41:00,112.835,112.835,112.807,112.81,190900000.0
2005-07-19 15:42:00,112.808,112.823,112.808,112.808,398400010.0
2005-07-19 15:43:00,112.823,112.856,112.823,112.847,102799999.0
2005-07-19 15:44:00,112.837,112.868,112.837,112.868,201699998.0
2005-07-19 15:45:00,112.82,112.852,112.816,112.835,392000001.0
2005-07-19 15:46:00,112.836,112.844,112.831,112.839,364100003.0
2005-07-19 15:47:00,112.842,112.842,112.809,112.809,169100000.0
2005-07-19 15:48:00,112.816,112.836,112.805,112.828,335300001.0
2005-07-19 15:49:00,112.8,112.846,112.798,112.846,323399997.0
2005-07-19 15:50:00,112.828,112.837,112.805,112.831,387100002.0
2005-07-19 15:51:00,112.808,112.814,112.8,112.814,257300001.0
2005-07-19 15:52:00,112.835,112.873,112.825,112.873,410900002.0
2005-07-19 15:53:00,112.855,112.865,112.84,112.86,178600001.0
2005-07-19 15:54:00,112.823,112.845,112.804,112.845,78499998.0
2005-07-19 15:55:00,112.831,112.832,112.82,112.822,166799999.0
2005-07-19 15:56:00,112.823,112.871,112.823,112.851,204300001.0
2005-07-19 15:57:00,112.845,112.875,112.845,112.868,264699997.0
2005-07-19 15:58:00,112.873,112.887,112.859,112.859,213000000.0
2005-07-19 15:59:00,112.857,112.881,112.855,112.866,255499998.0
2005-07-19 16:00:00,112.877,112.88,112.867,112.88,332400003.0
2005-07-19 16:01:00,112.89,112.905,112.89,112.905,68500000.0
2005-07-19 16:02:00,112.92,112.936,112.907,112.918,288799998.0
2005-07-19 16:03:00,112.917,112.936,112.905,112.905,165500002.0
2005-07-19 16:04:00,112.884,112.912,112.871,112.871,270199997.0
2005-07-19 16:05:00,112.858,112.863,112.846,112.852,198599996.0
2005-07-19 16:06:00,112.857,112.861,112.844,112.848,274899999.0
2005-07-19 16:07:00,112.849,112.896,112.849,112.886,178099999.0
2005-07-19 16:08:00,112.883,112.901,112.865,112.865,307499999.0
2005-07-19 16:09:00,112.867,112.885,112.846,112.879,325499998.0
2005-07-19 16:10:00,112.872,112.914,112.867,112.899,326600003.0
2005-07-19 16:11:00,112.875,112.896,112.863,112.88,211300001.0
2005-07-19 16:12:00,112.875,112.88,112.854,112.872,236600000.0
2005-07-19 16:13:00,112.89,112.89,112.859,112.877,170399997.0
2005-07-19 16:14:00,112.902,112.907,112.875,112.877,291300008.0
2005-07-19 16:15:00,112.863,112.9,112.863,112.879,473600003.0
2005-07-19 16:16:00,112.888,112.924,112.888,112.916,212499999.0
2005-07-19 16:17:00,112.913,112.925,112.889,112.894,390300001.0
2005-07-19 16:18:00,112.912,112.927,112.892,112.892,416399995.0
2005-07-19 16:19:00,112.908,112.915,112.883,112.903,329199992.0
2005-07-19 16:20:00,112.892,112.913,112.892,112.909,182800006.0
2005-07-19 16:21:00,112.922,112.927,112.892,112.909,185999999.0
2005-07-19 16:22:00,112.922,112.933,112.903,112.912,143699999.0
2005-07-19 16:23:00,112.905,112.933,112.905,112.905,170000003.0
2005-07-19 16:24:00,112.888,112.907,112.869,112.869,226300003.0
2005-07-19 16:25:00,112.882,112.921,112.876,112.915,205000000.0
2005-07-19 16:26:00,112.901,112.916,112.871,112.871,268499998.0
2005-07-19 16:27:00,112.885,112.906,112.859,112.863,271399997.0
2005-07-19 16:28:00,112.872,112.879,112.855,112.859,177500000.0
2005-07-19 16:29:00,112.87,112.88,112.854,112.875,339000005.0
2005-07-19 16:30:00,112.861,112.901,112.855,112.901,239100002.0
2005-07-19 16:31:00,112.905,112.918,112.895,112.918,197199997.0
2005-07-19 16:32:00,112.908,112.927,112.908,112.912,178300000.0
2005-07-19 16:33:00,112.908,112.925,112.898,112.925,373600004.0
2005-07-19 16:34:00,112.898,112.929,112.883,112.914,290299993.0
2005-07-19 16:35:00,112.913,112.913,112.883,112.883,207999997.0
2005-07-19 16:36:00,112.885,112.901,112.87,112.876,385299994.0
2005-07-19 16:37:00,112.896,112.923,112.884,112.887,360599996.0
2005-07-19 16:38:00,112.902,112.919,112.868,112.881,373300001.0
2005-07-19 16:39:00,112.907,112.923,112.885,112.89,245999999.0
2005-07-19 16:40:00,112.902,112.929,112.902,112.923,232699998.0
2005-07-19 16:41:00,112.903,112.903,112.885,112.888,200700000.0
2005-07-19 16:42:00,112.886,112.925,112.886,112.925,208699995.0
2005-07-19 16:43:00,112.912,112.919,112.906,112.909,272899998.0
2005-07-19 16:44:00,112.913,112.917,112.903,112.913,112099997.0
2005-07-19 16:45:00,112.932,112.937,112.903,112.912,252800000.0
2005-07-19 16:46:00,112.923,112.935,112.915,112.93,262300004.0
2005-07-19 16:47:00,112.938,112.956,112.93,112.933,236300005.0
2005-07-19 16:48:00,112.927,112.94,112.907,112.931,403400003.0
2005-07-19 16:49:00,112.913,112.921,112.913,112.921,408199992.0
2005-07-19 16:50:00,112.945,112.954,112.921,112.924,338600001.0
2005-07-19 16:51:00,112.927,112.939,112.919,112.933,202100001.0
2005-07-19 16:52:00,112.912,112.922,112.912,112.922,14400000.0
2005-07-19 16:53:00,112.923,112.953,112.909,112.932,385199995.0
2005-07-19 16:54:00,112.927,112.938,112.916,112.923,128899999.0
2005-07-19 16:55:00,112.92,112.944,112.918,112.937,221400001.0
2005-07-19 16:56:00,112.937,112.96,112.915,112.915,277799999.0
2005-07-19 16:57:00,112.92,112.943,112.895,112.94,128300005.0
2005-07-19 16:58:00,112.955,112.962,112.926,112.953,169200003.0
2005-07-19 16:59:00,112.939,112.97,112.936,112.968,189099994.0
2005-07-19 17:00:00,112.949,112.954,112.929,112.946,268500004.0
2005-07-19 17:01:00,112.94,112.975,112.94,112.944,276500003.0
2005-07-19 17:02:00,112.942,112.973,112.936,112.973,392900006.0
2005-07-19 17:03:00,112.93,112.962,112.921,112.941,246400000.0
2005-07-19 17:04:00,112.971,112.971,112.929,112.929,360500001.0
2005-07-19 17:05:00,112.944,112.968,112.938,112.938,206800000.0
2005-07-19 17:06:00,112.95,112.968,112.938,112.942,396800003.0
2005-07-19 17:07:00,112.956,112.966,112.95,112.959,260899995.0
2005-07-19 17:08:00,112.923,112.977,112.923,112.969,448800000.0
2005-07-19 17:09:00,112.927,112.966,112.927,112.947,194000000.0
2005-07-19 17:10:00,112.969,112.975,112.938,112.938,358100008.0
2005-07-19 17:11:00,112.942,112.974,112.942,112.97,170400000.0
2005-07-19 17:12:00,112.95,112.966,112.938,112.938,272700001.0
2005-07-19 17:13:00,112.95,112.971,112.941,112.965,279199998.0
2005-07-19 17:14:00,112.94,112.957,112.94,112.957,285800001.0
2005-07-19 17:15:00,112.963,112.972,112.935,112.939,280299996.0
2005-07-19 17:16:00,112.928,112.96,112.927,112.951,194300006.0
2005-07-19 17:17:00,112.958,112.972,112.95,112.96,295299995.0
2005-07-19 17:18:00,112.945,112.965,112.94,112.95,357700002.0
2005-07-19 17:19:00,112.967,112.975,112.943,112.953,218000000.0
2005-07-19 17:20:00,112.947,112.961,112.937,112.937,218400005.0
2005-07-19 17:21:00,112.947,112.971,112.941,112.954,228300001.0
2005-07-19 17:22:00,112.945,112.956,112.93,112.951,237899997.0
2005-07-19 17:23:00,112.947,112.966,112.941,112.947,297100004.0
2005-07-19 17:24:00,112.951,112.983,112.951,112.956,276599994.0
2005-07-19 17:25:00,112.95,112.982,112.946,112.958,199199994.0
2005-07-19 17:26:00,112.941,112.977,112.93,112.954,225800000.0
2005-07-19 17:27:00,112.965,112.978,112.96,112.965,285400003.0
2005-07-19 17:28:00,112.95,112.977,112.95,112.97,199700005.0
2005-07-19 17:29:00,112.979,112.988,112.952,112.952,177199999.0
2005-07-19 17:30:00,112.942,112.978,112.941,112.956,288000006.0
2005-07-19 17:31:00,112.941,112.972,112.941,112.943,255300007.0
2005-07-19 17:32:00,112.947,112.965,112.947,112.95,257399994.0
2005-07-19 17:33:00,112.943,112.972,112.941,112.959,236399997.0
2005-07-19 17:34:00,112.932,112.953,112.93,112.934,316699996.0
2005-07-19 17:35:00,112.933,112.977,112.929,112.962,231399995.0
2005-07-19 17:36:00,112.922,112.942,112.919,112.927,276599998.0
2005-07-19 17:37:00,112.935,112.946,112.922,112.922,222500004.0
2005-07-19 17:38:00,112.94,112.954,112.932,112.954,209100004.0
2005-07-19 17:39:00,112.923,112.954,112.92,112.921,312100002.0
2005-07-19 17:40:00,112.905,112.948,112.897,112.917,239299999.0
2005-07-19 17:41:00,112.897,112.949,112.897,112.907,416599997.0
2005-07-19 17:42:00,112.9,112.948,112.9,112.928,209899999.0
2005-07-19 17:43:00,112.937,112.953,112.926,112.927,214499995.0
2005-07-19 17:44:00,112.935,112.955,112.919,112.925,211499999.0
2005-07-19 17:45:00,112.945,112.949,112.922,112.926,329600006.0
2005-07-19 17:46:00,112.938,112.97,112.938,112.968,216699999.0
2005-07-19 17:47:00,112.959,112.959,112.936,112.941,217600001.0
2005-07-19 17:48:00,112.955,112.976,112.929,112.971,370399990.0
2005-07-19 17:49:00,112.958,112.966,112.929,112.929,392299997.0
2005-07-19 17:50:00,112.937,112.975,112.937,112.95,362600003.0
2005-07-19 17:51:00,112.941,112.964,112.936,112.937,241899997.0
2005-07-19 17:52:00,112.93,112.93,112.905,112.907,220799994.0
2005-07-19 17:53:00,112.912,112.953,112.909,112.913,257700005.0
2005-07-19 17:54:00,112.92,112.966,112.92,112.95,283300005.0
2005-07-19 17:55:00,112.919,112.926,112.919,112.923,448999998.0
2005-07-19 17:56:00,112.941,112.956,112.93,112.931,226300002.0
2005-07-19 17:57:00,112.917,112.964,112.916,112.964,243500004.0
2005-07-19 17:58:00,112.917,112.959,112.916,112.951,132700002.0
2005-07-19 17:59:00,112.937,112.953,112.925,112.933,249500003.0
2005-07-19 18:00:00,112.923,112.949,112.923,112.94,179999998.0
2005-07-19 18:01:00,112.95,112.95,112.93,112.95,1857999989.0
2005-07-19 18:02:00,112.94,112.94,112.93,112.93,1857999989.0
2005-07-19 18:03:00,112.94,112.95,112.94,112.94,1857999989.0
2005-07-19 18:04:00,112.95,112.97,112.95,112.97,1857999989.0
2005-07-19 18:05:00,112.97,112.97,112.96,112.97,1857999989.0
2005-07-19 18:06:00,112.96,112.96,112.96,112.96,1857999989.0
2005-07-19 18:07:00,112.95,112.96,112.94,112.96,1857999989.0
2005-07-19 18:08:00,112.97,112.97,112.95,112.97,1857999989.0
2005-07-19 18:09:00,112.96,112.97,112.95,112.96,1857999989.0
2005-07-19 18:11:00,112.95,112.96,112.95,112.95,1857999989.0
2005-07-19 18:12:00,112.94,112.95,112.94,112.95,1857999989.0
2005-07-19 18:13:00,112.96,112.96,112.95,112.96,1857999989.0
2005-07-19 18:14:00,112.95,112.95,112.94,112.94,1857999989.0
2005-07-19 18:16:00,112.95,112.95,112.93,112.94,1857999989.0
2005-07-19 18:17:00,112.923,112.971,112.912,112.913,1857999989.0
2005-07-19 18:18:00,112.93,112.93,112.92,112.93,2017099994.0
2005-07-19 18:19:00,112.92,112.93,112.92,112.92,2017099994.0
2005-07-19 18:20:00,112.93,112.93,112.92,112.92,2017099994.0
2005-07-19 18:21:00,112.91,112.92,112.89,112.91,2017099994.0
2005-07-19 18:22:00,112.92,112.92,112.91,112.92,2017099994.0
2005-07-19 18:23:00,112.91,112.92,112.9,112.91,2017099994.0
2005-07-19 18:24:00,112.9,112.9,112.88,112.88,2017099994.0
2005-07-19 18:25:00,112.89,112.9,112.89,112.89,2017099994.0
2005-07-19 18:26:00,112.887,112.915,112.877,112.879,2017099994.0
2005-07-19 18:27:00,112.868,112.925,112.858,112.885,1765599999.0
2005-07-19 18:28:00,112.88,112.89,112.87,112.88,1812999999.0
2005-07-19 18:29:00,112.87,112.88,112.87,112.87,1812999999.0
2005-07-19 18:30:00,112.865,112.913,112.856,112.867,1812999999.0
2005-07-19 18:31:00,112.87,112.88,112.87,112.88,1808600008.0
2005-07-19 18:32:00,112.88,112.88,112.87,112.88,1808600008.0
2005-07-19 18:33:00,112.87,112.87,112.84,112.85,1808600008.0
2005-07-19 18:34:00,112.87,112.88,112.86,112.86,1808600008.0
2005-07-19 18:35:00,112.87,112.88,112.87,112.87,1808600008.0
2005-07-19 18:36:00,112.878,112.89,112.838,112.849,1808600008.0
2005-07-19 18:37:00,112.841,112.879,112.815,112.879,1359199989.0
2005-07-19 18:38:00,112.798,112.83,112.754,112.764,1091999991.0
2005-07-19 18:39:00,112.753,112.763,112.741,112.755,758100005.0
2005-07-19 18:40:00,112.789,112.844,112.762,112.798,1779499990.0
2005-07-19 18:41:00,112.799,112.822,112.795,112.815,1627699976.0
2005-07-19 18:42:00,112.834,112.876,112.818,112.848,1906599994.0
2005-07-19 18:43:00,112.821,112.858,112.813,112.848,1100400004.0
2005-07-19 18:44:00,112.804,112.853,112.795,112.795,846199997.0
2005-07-19 18:45:00,112.818,112.845,112.798,112.805,1941999999.0
2005-07-19 18:46:00,112.805,112.836,112.79,112.806,1882300003.0
2005-07-19 18:47:00,112.838,112.842,112.791,112.834,517800000.0
2005-07-19 18:48:00,112.816,112.863,112.805,112.85,996300019.0
2005-07-19 18:49:00,112.845,112.855,112.822,112.85,1443799986.0
2005-07-19 18:50:00,112.813,112.852,112.807,112.82,1601600005.0
2005-07-19 18:51:00,112.82,112.85,112.806,112.832,1237300008.0
2005-07-19 18:52:00,112.843,112.851,112.818,112.836,1488200003.0
2005-07-19 18:53:00,112.845,112.852,112.82,112.828,1601500001.0
2005-07-19 18:54:00,112.818,112.858,112.818,112.836,1470299996.0
2005-07-19 18:55:00,112.85,112.85,112.85,112.85,298999998.0
2005-07-19 18:56:00,112.851,112.884,112.843,112.877,298999998.0
2005-07-19 18:57:00,112.844,112.871,112.814,112.843,927800002.0
2005-07-19 18:58:00,112.861,112.871,112.828,112.83,1418100001.0
2005-07-19 18:59:00,112.844,112.879,112.839,112.848,1614400007.0
2005-07-19 19:00:00,112.869,112.88,112.833,112.856,641599996.0
2005-07-19 19:01:00,112.853,112.88,112.847,112.847,638800000.0
2005-07-19 19:02:00,112.847,112.892,112.847,112.884,742600004.0
2005-07-19 19:03:00,112.879,112.887,112.842,112.848,1573100011.0
2005-07-19 19:04:00,112.847,112.876,112.841,112.866,1121500005.0
2005-07-19 19:05:00,112.837,112.855,112.812,112.849,842300005.0
2005-07-19 19:06:00,112.815,112.825,112.815,112.82,1074699990.0
2005-07-19 19:08:00,112.828,112.887,112.821,112.879,1361499993.0
2005-07-19 19:09:00,112.874,112.885,112.822,112.86,625899996.0
2005-07-19 19:10:00,112.867,112.892,112.824,112.829,767299991.0
2005-07-19 19:11:00,112.828,112.863,112.811,112.863,745199998.0
2005-07-19 19:12:00,112.856,112.863,112.82,112.82,1061300006.0
2005-07-19 19:13:00,112.825,112.851,112.815,112.817,706399997.0
2005-07-19 19:14:00,112.819,112.861,112.818,112.845,563700002.0
2005-07-19 19:15:00,112.846,112.856,112.812,112.854,1549400016.0
2005-07-19 19:16:00,112.852,112.852,112.803,112.803,836899996.0
2005-07-19 19:17:00,112.829,112.839,112.814,112.838,974800015.0
2005-07-19 19:18:00,112.83,112.855,112.823,112.842,842300005.0
2005-07-19 19:19:00,112.84,112.851,112.811,112.832,1566699989.0
2005-07-19 19:20:00,112.814,112.86,112.806,112.832,987399999.0
2005-07-19 19:21:00,112.805,112.84,112.798,112.805,1481199989.0
2005-07-19 19:22:00,112.808,112.844,112.802,112.814,742100006.0
2005-07-19 19:23:00,112.8,112.82,112.8,112.8,1401700012.0
2005-07-19 19:24:00,112.785,112.788,112.778,112.778,1401700012.0
2005-07-19 19:25:00,112.8,112.826,112.793,112.81,1284000000.0
2005-07-19 19:26:00,112.8,112.82,112.8,112.8,1388000006.0
2005-07-19 19:27:00,112.798,112.857,112.794,112.833,1388000006.0
2005-07-19 19:28:00,112.816,112.846,112.783,112.828,988000009.0
2005-07-19 19:29:00,112.794,112.817,112.781,112.787,541599997.0
2005-07-19 19:30:00,112.791,112.82,112.773,112.811,819799999.0
2005-07-19 19:31:00,112.787,112.828,112.779,112.805,1380300011.0
2005-07-19 19:32:00,112.784,112.837,112.783,112.792,1513899992.0
2005-07-19 19:33:00,112.779,112.841,112.777,112.815,1123000005.0
2005-07-19 19:34:00,112.789,112.816,112.783,112.788,1044700006.0
2005-07-19 19:35:00,112.79,112.827,112.787,112.79,1244200003.0
2005-07-19 19:36:00,112.778,112.846,112.778,112.836,430200000.0
2005-07-19 19:37:00,112.835,112.844,112.812,112.813,228900002.0
2005-07-19 19:38:00,112.815,112.855,112.787,112.819,1031500002.0
2005-07-19 19:39:00,112.79,112.815,112.79,112.814,1312899998.0
2005-07-19 19:40:00,112.787,112.827,112.784,112.813,896599993.0
2005-07-19 19:41:00,112.807,112.837,112.784,112.803,1347599996.0
2005-07-19 19:42:00,112.783,112.827,112.783,112.783,919600004.0
2005-07-19 19:43:00,112.807,112.817,112.778,112.78,471099999.0
2005-07-19 19:44:00,112.815,112.827,112.782,112.795,773300003.0
2005-07-19 19:45:00,112.822,112.837,112.798,112.798,737599998.0
2005-07-19 19:46:00,112.831,112.836,112.773,112.782,842200007.0
2005-07-19 19:47:00,112.825,112.835,112.785,112.805,642699999.0
2005-07-19 19:48:00,112.79,112.817,112.782,112.809,1537899995.0
2005-07-19 19:49:00,112.802,112.808,112.775,112.792,631100003.0
2005-07-19 19:50:00,112.774,112.793,112.754,112.767,933700004.0
2005-07-19 19:51:00,112.758,112.816,112.754,112.769,767800006.0
2005-07-19 19:52:00,112.75,112.837,112.75,112.756,979999998.0
2005-07-19 19:53:00,112.785,112.815,112.753,112.775,1038900002.0
2005-07-19 19:54:00,112.746,112.786,112.731,112.762,1740899994.0
2005-07-19 19:55:00,112.77,112.805,112.741,112.741,567900003.0
2005-07-19 19:56:00,112.773,112.795,112.732,112.745,882299991.0
2005-07-19 19:57:00,112.727,112.742,112.727,112.742,540599996.0
2005-07-19 19:58:00,112.733,112.733,112.701,112.704,1875599994.0
2005-07-19 19:59:00,112.742,112.761,112.706,112.735,970699992.0
2005-07-19 20:00:00,112.772,112.78,112.734,112.755,402900008.0
2005-07-19 20:01:00,112.756,112.807,112.756,112.769,425100000.0
2005-07-19 20:02:00,112.796,112.807,112.754,112.775,1319999995.0
2005-07-19 20:03:00,112.779,112.811,112.772,112.794,841800002.0
2005-07-19 20:04:00,112.77,112.813,112.765,112.805,810999996.0
2005-07-19 20:05:00,112.783,112.825,112.783,112.814,939399992.0
2005-07-19 20:06:00,112.78,112.806,112.773,112.793,1615600006.0
2005-07-19 20:07:00,112.767,112.833,112.762,112.795,928100013.0
2005-07-19 20:08:00,112.788,112.807,112.763,112.794,874999999.0
2005-07-19 20:09:00,112.797,112.81,112.765,112.792,1241900011.0
2005-07-19 20:10:00,112.77,112.82,112.77,112.79,1062900004.0
2005-07-19 20:11:00,112.798,112.817,112.773,112.812,1831599991.0
2005-07-19 20:12:00,112.8,112.8,112.79,112.79,786700004.0
2005-07-19 20:13:00,112.773,112.817,112.773,112.808,786700004.0
2005-07-19 20:14:00,112.804,112.822,112.77,112.803,1230599999.0
2005-07-19 20:15:00,112.768,112.775,112.761,112.769,1427999989.0
2005-07-19 20:16:00,112.79,112.818,112.779,112.805,1066100018.0
2005-07-19 20:17:00,112.813,112.819,112.782,112.803,1053400001.0
2005-07-19 20:18:00,112.775,112.804,112.774,112.774,299800001.0
2005-07-19 20:19:00,112.795,112.827,112.774,112.804,954700001.0
2005-07-19 20:20:00,112.774,112.824,112.774,112.789,1053599990.0
2005-07-19 20:21:00,112.786,112.817,112.78,112.792,1156399997.0
2005-07-19 20:22:00,112.765,112.765,112.738,112.756,1347100005.0
2005-07-19 20:23:00,112.753,112.796,112.744,112.768,660599993.0
2005-07-19 20:24:00,112.76,112.806,112.76,112.787,450400002.0
2005-07-19 20:25:00,112.792,112.809,112.762,112.762,1039900011.0
2005-07-19 20:26:00,112.798,112.802,112.767,112.802,875600006.0
2005-07-19 20:27:00,112.768,112.808,112.76,112.785,1120100010.0
2005-07-19 20:28:00,112.767,112.795,112.76,112.789,2034099989.0
2005-07-19 20:29:00,112.78,112.78,112.77,112.77,1795000000.0
2005-07-19 20:30:00,112.76,112.77,112.75,112.75,1795000000.0
2005-07-19 20:31:00,112.76,112.76,112.75,112.75,1795000000.0
2005-07-19 20:32:00,112.775,112.797,112.741,112.793,1795000000.0
2005-07-19 20:33:00,112.728,112.759,112.728,112.737,912900005.0
2005-07-19 20:34:00,112.758,112.775,112.73,112.772,411999997.0
2005-07-19 20:35:00,112.737,112.785,112.72,112.72,852800005.0
2005-07-19 20:36:00,112.723,112.775,112.72,112.747,487399994.0
2005-07-19 20:37:00,112.725,112.771,112.72,112.757,453400000.0
2005-07-19 20:38:00,112.728,112.76,112.692,112.692,1179100014.0
2005-07-19 20:39:00,112.683,112.697,112.661,112.677,1415500004.0
2005-07-19 20:41:00,112.679,112.764,112.679,112.691,1080800003.0
2005-07-19 20:42:00,112.702,112.752,112.694,112.737,1114500000.0
2005-07-19 20:43:00,112.694,112.757,112.693,112.715,1479199991.0
2005-07-19 20:44:00,112.689,112.753,112.681,112.681,1581699985.0
2005-07-19 20:45:00,112.717,112.754,112.687,112.705,1406500009.0
2005-07-19 20:46:00,112.675,112.676,112.64,112.647,1470499998.0
2005-07-19 20:47:00,112.665,112.697,112.642,112.642,1879499997.0
2005-07-19 20:48:00,112.642,112.651,112.635,112.645,1417500011.0
2005-07-19 20:49:00,112.633,112.666,112.633,112.656,1255800001.0
2005-07-19 20:50:00,112.653,112.685,112.653,112.685,1650199998.0
2005-07-19 20:51:00,112.706,112.758,112.706,112.728,746200005.0
2005-07-19 20:52:00,112.71,112.747,112.706,112.741,153800002.0
2005-07-19 20:53:00,112.745,112.758,112.709,112.709,1317100001.0
2005-07-19 20:54:00,112.71,112.747,112.7,112.7,654900000.0
2005-07-19 20:55:00,112.68,112.754,112.649,112.702,1887800011.0
2005-07-19 20:56:00,112.707,112.738,112.698,112.725,493399997.0
2005-07-19 20:57:00,112.7,112.715,112.699,112.705,1628700004.0
2005-07-19 20:58:00,112.71,112.71,112.7,112.7,1237000001.0
2005-07-19 20:59:00,112.69,112.7,112.69,112.69,1237000001.0
2005-07-19 21:00:00,112.7,112.72,112.7,112.72,1237000001.0
2005-07-19 21:01:00,112.725,112.732,112.685,112.694,1237000001.0
2005-07-19 21:02:00,112.695,112.733,112.687,112.697,607299999.0
2005-07-19 21:03:00,112.692,112.729,112.664,112.717,1258200006.0
2005-07-19 21:04:00,112.675,112.734,112.667,112.672,355200001.0
2005-07-19 21:05:00,112.68,112.717,112.672,112.677,598999996.0
2005-07-19 21:06:00,112.694,112.706,112.673,112.682,834300000.0
2005-07-19 21:07:00,112.708,112.715,112.664,112.664,1436200012.0
2005-07-19 21:08:00,112.67,112.724,112.67,112.713,852499992.0
2005-07-19 21:09:00,112.691,112.695,112.657,112.686,310299994.0
2005-07-19 21:10:00,112.662,112.678,112.634,112.643,872100009.0
2005-07-19 21:11:00,112.657,112.685,112.657,112.657,151200002.0
2005-07-19 21:12:00,112.668,112.681,112.656,112.667,655200005.0
2005-07-19 21:13:00,112.649,112.705,112.642,112.684,819499996.0
2005-07-19 21:14:00,112.659,112.692,112.655,112.664,1449399993.0
2005-07-19 21:15:00,112.664,112.704,112.664,112.704,1330900011.0
2005-07-19 21:16:00,112.69,112.709,112.658,112.671,1067200002.0
2005-07-19 21:17:00,112.67,112.675,112.665,112.67,1799100005.0
2005-07-19 21:18:00,112.688,112.691,112.666,112.683,852400005.0
2005-07-19 21:19:00,112.674,112.708,112.673,112.703,837100008.0
2005-07-19 21:20:00,112.677,112.71,112.677,112.695,1229999987.0
2005-07-19 21:21:00,112.677,112.707,112.666,112.696,982399996.0
2005-07-19 21:22:00,112.677,112.714,112.674,112.701,1754300004.0
2005-07-19 21:23:00,112.68,112.705,112.667,112.701,941599996.0
2005-07-19 21:24:00,112.668,112.7,112.667,112.673,1763399985.0
2005-07-19 21:25:00,112.703,112.707,112.663,112.683,1437100006.0
2005-07-19 21:26:00,112.665,112.703,112.665,112.68,1008300003.0
2005-07-19 21:27:00,112.71,112.74,112.679,112.74,643799996.0
2005-07-19 21:28:00,112.692,112.714,112.682,112.711,504699999.0
2005-07-19 21:29:00,112.695,112.714,112.675,112.68,663600002.0
2005-07-19 21:30:00,112.71,112.728,112.68,112.69,910799994.0
2005-07-19 21:31:00,112.705,112.723,112.693,112.703,256099997.0
2005-07-19 21:32:00,112.715,112.737,112.702,112.723,889000008.0
2005-07-19 21:33:00,112.718,112.718,112.692,112.713,583699999.0
2005-07-19 21:34:00,112.712,112.717,112.689,112.694,422599997.0
2005-07-19 21:35:00,112.722,112.728,112.702,112.702,322699997.0
2005-07-19 21:36:00,112.725,112.731,112.685,112.71,566999998.0
2005-07-19 21:37:00,112.705,112.735,112.691,112.729,520700001.0
2005-07-19 21:38:00,112.729,112.734,112.696,112.713,435799996.0
2005-07-19 21:39:00,112.721,112.737,112.7,112.733,614400005.0
2005-07-19 21:40:00,112.732,112.735,112.705,112.727,879800008.0
2005-07-19 21:41:00,112.722,112.728,112.685,112.71,551799998.0
2005-07-19 21:42:00,112.694,112.728,112.694,112.722,1221700015.0
2005-07-19 21:43:00,112.697,112.727,112.697,112.713,417000002.0
2005-07-19 21:44:00,112.717,112.735,112.7,112.725,1487199996.0
2005-07-19 21:45:00,112.723,112.725,112.693,112.699,505899998.0
2005-07-19 21:46:00,112.718,112.736,112.697,112.732,698699998.0
2005-07-19 21:47:00,112.716,112.729,112.686,112.71,439700005.0
2005-07-19 21:48:00,112.71,112.73,112.693,112.695,754899996.0
2005-07-19 21:49:00,112.709,112.728,112.685,112.698,437300002.0
2005-07-19 21:50:00,112.715,112.724,112.695,112.706,441899994.0
2005-07-19 21:51:00,112.71,112.728,112.694,112.708,315199994.0
2005-07-19 21:52:00,112.7,112.729,112.697,112.721,168199999.0
2005-07-19 21:53:00,112.715,112.729,112.707,112.725,427999998.0
2005-07-19 21:54:00,112.723,112.752,112.696,112.735,606500002.0
2005-07-19 21:55:00,112.753,112.762,112.723,112.728,227599994.0
2005-07-19 21:56:00,112.744,112.755,112.709,112.741,279699999.0
2005-07-19 21:57:00,112.735,112.753,112.719,112.733,236500000.0
2005-07-19 21:58:00,112.741,112.758,112.725,112.758,273000000.0
2005-07-19 21:59:00,112.747,112.786,112.738,112.751,405100006.0
2005-07-19 22:00:00,112.742,112.777,112.731,112.732,1088599998.0
2005-07-19 22:01:00,112.732,112.774,112.71,112.722,953500005.0
2005-07-19 22:02:00,112.714,112.753,112.709,112.709,802200000.0
2005-07-19 22:03:00,112.72,112.742,112.715,112.738,274200002.0
2005-07-19 22:04:00,112.705,112.751,112.705,112.718,799799994.0
2005-07-19 22:05:00,112.748,112.754,112.711,112.714,243500001.0
2005-07-19 22:06:00,112.738,112.754,112.727,112.75,306399999.0
2005-07-19 22:07:00,112.743,112.752,112.716,112.723,253599998.0
2005-07-19 22:08:00,112.7,112.704,112.693,112.694,302799999.0
2005-07-19 22:09:00,112.718,112.724,112.705,112.716,101400000.0
2005-07-19 22:10:00,112.712,112.743,112.71,112.715,305199999.0
2005-07-19 22:11:00,112.712,112.738,112.695,112.723,666799999.0
2005-07-19 22:12:00,112.723,112.733,112.7,112.7,176000004.0
2005-07-19 22:13:00,112.696,112.727,112.693,112.71,347100001.0
2005-07-19 22:14:00,112.698,112.73,112.697,112.717,258600005.0
2005-07-19 22:15:00,112.72,112.737,112.713,112.713,380499992.0
2005-07-19 22:16:00,112.71,112.746,112.71,112.723,525500009.0
2005-07-19 22:17:00,112.718,112.751,112.718,112.732,258100006.0
2005-07-19 22:18:00,112.722,112.749,112.712,112.715,630899998.0
2005-07-19 22:19:00,112.709,112.737,112.709,112.728,388400001.0
2005-07-19 22:20:00,112.72,112.724,112.694,112.7,195200002.0
2005-07-19 22:21:00,112.73,112.732,112.706,112.728,156600000.0
2005-07-19 22:22:00,112.705,112.705,112.705,112.705,383099995.0
2005-07-19 22:23:00,112.708,112.726,112.701,112.723,229100001.0
2005-07-19 22:24:00,112.721,112.734,112.711,112.725,355200003.0
2005-07-19 22:25:00,112.712,112.721,112.701,112.713,339099997.0
2005-07-19 22:26:00,112.71,112.725,112.697,112.705,335200001.0
2005-07-19 22:27:00,112.715,112.731,112.701,112.73,657799997.0
2005-07-19 22:28:00,112.73,112.731,112.707,112.731,298400001.0
2005-07-19 22:29:00,112.7,112.719,112.7,112.705,266700001.0
2005-07-19 22:30:00,112.717,112.726,112.702,112.714,283100003.0
2005-07-19 22:31:00,112.725,112.73,112.703,112.707,272400004.0
2005-07-19 22:32:00,112.706,112.728,112.692,112.712,291999996.0
2005-07-19 22:33:00,112.725,112.742,112.7,112.736,606500009.0
2005-07-19 22:34:00,112.73,112.738,112.692,112.712,874299996.0
2005-07-19 22:35:00,112.703,112.734,112.698,112.705,407600004.0
2005-07-19 22:36:00,112.727,112.732,112.69,112.709,629300001.0
2005-07-19 22:37:00,112.683,112.722,112.679,112.719,283900002.0
2005-07-19 22:38:00,112.7,112.725,112.689,112.701,337999995.0
2005-07-19 22:39:00,112.705,112.72,112.694,112.7,250499999.0
2005-07-19 22:40:00,112.717,112.735,112.698,112.714,801800007.0
2005-07-19 22:41:00,112.722,112.735,112.709,112.709,320299997.0
2005-07-19 22:42:00,112.702,112.716,112.688,112.694,145000000.0
2005-07-19 22:43:00,112.705,112.719,112.689,112.704,302899999.0
2005-07-19 22:44:00,112.685,112.724,112.681,112.713,250799999.0
2005-07-19 22:45:00,112.718,112.721,112.655,112.67,414499997.0
2005-07-19 22:46:00,112.666,112.692,112.649,112.67,414800001.0
2005-07-19 22:47:00,112.705,112.71,112.688,112.702,256499998.0
2005-07-19 22:48:00,112.729,112.735,112.685,112.695,416099991.0
2005-07-19 22:49:00,112.702,112.703,112.669,112.695,287999997.0
2005-07-19 22:50:00,112.669,112.71,112.666,112.666,481700004.0
2005-07-19 22:51:00,112.712,112.713,112.674,112.685,308399997.0
2005-07-19 22:52:00,112.674,112.701,112.66,112.696,304200000.0
2005-07-19 22:53:00,112.685,112.713,112.68,112.684,352300008.0
2005-07-19 22:54:00,112.681,112.71,112.673,112.71,242599999.0
2005-07-19 22:55:00,112.682,112.707,112.668,112.668,371399996.0
2005-07-19 22:56:00,112.69,112.709,112.679,112.679,396500003.0
2005-07-19 22:57:00,112.683,112.699,112.67,112.685,262700001.0
2005-07-19 22:58:00,112.686,112.697,112.673,112.691,191400003.0
2005-07-19 22:59:00,112.671,112.69,112.654,112.656,286099997.0
2005-07-19 23:00:00,112.661,112.703,112.661,112.682,346199996.0
2005-07-19 23:01:00,112.682,112.7,112.673,112.692,306200003.0
2005-07-19 23:02:00,112.708,112.709,112.664,112.695,412699999.0
2005-07-19 23:03:00,112.657,112.688,112.657,112.674,321900002.0
2005-07-19 23:04:00,112.7,112.701,112.664,112.664,139699997.0
2005-07-19 23:05:00,112.708,112.708,112.643,112.663,305799995.0
2005-07-19 23:06:00,112.67,112.675,112.655,112.659,301800002.0
2005-07-19 23:07:00,112.663,112.675,112.654,112.669,436699996.0
2005-07-19 23:08:00,112.663,112.675,112.65,112.65,433999994.0
2005-07-19 23:09:00,112.663,112.682,112.663,112.673,203500001.0
2005-07-19 23:10:00,112.675,112.681,112.643,112.659,225600000.0
2005-07-19 23:11:00,112.677,112.691,112.657,112.657,238499996.0
2005-07-19 23:12:00,112.669,112.715,112.669,112.715,295999999.0
2005-07-19 23:13:00,112.71,112.725,112.692,112.72,311000003.0
2005-07-19 23:14:00,112.723,112.735,112.69,112.69,205000002.0
2005-07-19 23:15:00,112.686,112.723,112.684,112.706,364100004.0
2005-07-19 23:16:00,112.702,112.724,112.699,112.723,382199996.0
2005-07-19 23:17:00,112.725,112.733,112.698,112.704,247800002.0
2005-07-19 23:18:00,112.725,112.736,112.703,112.723,130100000.0
2005-07-19 23:19:00,112.73,112.739,112.702,112.712,149699999.0
2005-07-19 23:20:00,112.666,112.675,112.666,112.666,150000002.0
2005-07-19 23:21:00,112.658,112.714,112.657,112.71,258799995.0
2005-07-19 23:22:00,112.658,112.696,112.657,112.678,320600007.0
2005-07-19 23:23:00,112.653,112.678,112.646,112.678,217800005.0
2005-07-19 23:24:00,112.659,112.69,112.659,112.675,101000001.0
2005-07-19 23:25:00,112.66,112.702,112.66,112.702,177300000.0
2005-07-19 23:26:00,112.68,112.724,112.68,112.714,286999997.0
2005-07-19 23:27:00,112.672,112.675,112.667,112.675,207200002.0
2005-07-19 23:28:00,112.725,112.725,112.678,112.678,128799998.0
2005-07-19 23:29:00,112.716,112.719,112.682,112.682,126599999.0
2005-07-19 23:30:00,112.685,112.729,112.685,112.697,318000001.0
2005-07-19 23:31:00,112.69,112.73,112.682,112.721,373300003.0
2005-07-19 23:32:00,112.713,112.752,112.713,112.748,280300005.0
2005-07-19 23:33:00,112.727,112.753,112.727,112.75,185900001.0
2005-07-19 23:34:00,112.754,112.754,112.724,112.724,267599999.0
2005-07-19 23:35:00,112.717,112.733,112.693,112.693,334399999.0
2005-07-19 23:36:00,112.721,112.733,112.709,112.709,306299992.0
2005-07-19 23:37:00,112.742,112.744,112.716,112.716,162500002.0
2005-07-19 23:38:00,112.731,112.742,112.706,112.706,182499998.0
2005-07-19 23:39:00,112.745,112.749,112.72,112.737,236400008.0
2005-07-19 23:40:00,112.709,112.743,112.709,112.736,266900002.0
2005-07-19 23:41:00,112.71,112.75,112.71,112.75,54400000.0
2005-07-19 23:42:00,112.717,112.728,112.707,112.707,221299999.0
2005-07-19 23:43:00,112.697,112.755,112.696,112.755,311800003.0
2005-07-19 23:44:00,112.72,112.739,112.72,112.732,160300003.0
2005-07-19 23:45:00,112.707,112.707,112.694,112.702,249500003.0
2005-07-19 23:46:00,112.738,112.752,112.726,112.735,182600002.0
2005-07-19 23:47:00,112.736,112.758,112.736,112.74,146900002.0
2005-07-19 23:48:00,112.752,112.787,112.752,112.784,244700003.0
2005-07-19 23:49:00,112.755,112.762,112.744,112.744,310500002.0
2005-07-19 23:50:00,112.764,112.777,112.747,112.773,282800002.0
2005-07-19 23:51:00,112.755,112.767,112.734,112.745,271199997.0
2005-07-19 23:52:00,112.745,112.745,112.737,112.737,253400004.0
2005-07-19 23:53:00,112.755,112.768,112.744,112.768,339800004.0
2005-07-19 23:54:00,112.765,112.772,112.749,112.77,143799996.0
2005-07-19 23:55:00,112.73,112.735,112.725,112.735,158200001.0
2005-07-19 23:56:00,112.78,112.78,112.75,112.758,285200002.0
2005-07-19 23:57:00,112.742,112.766,112.742,112.752,354900002.0
2005-07-19 23:58:00,112.75,112.78,112.746,112.755,358799999.0
2005-07-19 23:59:00,112.742,112.785,112.742,112.752,252800000.0
2005-07-20 00:00:00,112.787,112.787,112.741,112.752,376499999.0
2005-07-20 00:01:00,112.785,112.801,112.764,112.793,227699996.0
2005-07-20 00:02:00,112.775,112.791,112.759,112.787,278800005.0
2005-07-20 00:03:00,112.792,112.796,112.772,112.772,104300000.0
2005-07-20 00:04:00,112.772,112.788,112.762,112.785,152299998.0
2005-07-20 00:05:00,112.788,112.812,112.788,112.801,239500001.0
2005-07-20 00:06:00,112.79,112.826,112.787,112.825,298099994.0
2005-07-20 00:07:00,112.82,112.824,112.776,112.792,266300002.0
2005-07-20 00:08:00,112.78,112.806,112.78,112.785,140599998.0
2005-07-20 00:09:00,112.771,112.805,112.771,112.79,381799993.0
2005-07-20 00:10:00,112.798,112.813,112.774,112.784,185700005.0
2005-07-20 00:11:00,112.789,112.815,112.789,112.809,249199998.0
2005-07-20 00:12:00,112.81,112.851,112.804,112.846,266500001.0
2005-07-20 00:13:00,112.822,112.838,112.814,112.83,306700010.0
2005-07-20 00:14:00,112.813,112.855,112.807,112.852,177300005.0
2005-07-20 00:15:00,112.84,112.847,112.84,112.847,172900002.0
2005-07-20 00:16:00,112.855,112.871,112.818,112.823,236800002.0
2005-07-20 00:17:00,112.822,112.859,112.822,112.828,239300000.0
2005-07-20 00:18:00,112.847,112.863,112.828,112.83,209999999.0
2005-07-20 00:19:00,112.864,112.864,112.819,112.825,329500000.0
2005-07-20 00:20:00,112.837,112.868,112.836,112.836,281699999.0
2005-07-20 00:21:00,112.835,112.864,112.832,112.832,189899999.0
2005-07-20 00:22:00,112.811,112.856,112.806,112.823,319299998.0
2005-07-20 00:23:00,112.839,112.857,112.817,112.826,249399999.0
2005-07-20 00:24:00,112.833,112.873,112.833,112.854,203199999.0
2005-07-20 00:25:00,112.867,112.878,112.86,112.877,160199997.0
2005-07-20 00:26:00,112.857,112.873,112.838,112.844,308699998.0
2005-07-20 00:27:00,112.865,112.877,112.846,112.846,141300001.0
2005-07-20 00:28:00,112.87,112.88,112.839,112.839,226999998.0
2005-07-20 00:29:00,112.89,112.89,112.84,112.871,246400001.0
2005-07-20 00:30:00,112.883,112.883,112.859,112.873,278899995.0
2005-07-20 00:31:00,112.877,112.894,112.869,112.879,217299999.0
2005-07-20 00:32:00,112.869,112.899,112.869,112.886,139700002.0
2005-07-20 00:33:00,112.902,112.924,112.876,112.876,180800004.0
2005-07-20 00:34:00,112.907,112.919,112.863,112.867,283799995.0
2005-07-20 00:35:00,112.885,112.901,112.872,112.879,260100001.0
2005-07-20 00:36:00,112.875,112.885,112.861,112.864,225000003.0
2005-07-20 00:37:00,112.855,112.891,112.855,112.881,184300000.0
2005-07-20 00:38:00,112.897,112.898,112.861,112.864,240500006.0
2005-07-20 00:39:00,112.876,112.916,112.865,112.915,186200002.0
2005-07-20 00:40:00,112.912,112.912,112.849,112.852,196900002.0
2005-07-20 00:41:00,112.895,112.9,112.884,112.891,226700001.0
2005-07-20 00:42:00,112.878,112.898,112.863,112.865,367500004.0
2005-07-20 00:43:00,112.885,112.896,112.865,112.865,169999999.0
2005-07-20 00:44:00,112.871,112.897,112.85,112.85,312500002.0
2005-07-20 00:45:00,112.86,112.891,112.86,112.883,87900002.0
2005-07-20 00:46:00,112.89,112.893,112.869,112.882,217099996.0
2005-07-20 00:47:00,112.869,112.9,112.869,112.898,111400003.0
2005-07-20 00:48:00,112.873,112.898,112.866,112.878,213100000.0
2005-07-20 00:49:00,112.877,112.896,112.859,112.864,174599993.0
2005-07-20 00:50:00,112.86,112.89,112.856,112.879,270800001.0
2005-07-20 00:51:00,112.861,112.881,112.854,112.868,252099997.0
2005-07-20 00:52:00,112.87,112.878,112.865,112.874,410799992.0
2005-07-20 00:53:00,112.855,112.858,112.848,112.854,150799998.0
2005-07-20 00:54:00,112.903,112.905,112.864,112.864,95399999.0
2005-07-20 00:55:00,112.908,112.908,112.859,112.865,244800002.0
2005-07-20 00:56:00,112.867,112.904,112.867,112.896,407000001.0
2005-07-20 00:57:00,112.852,112.894,112.852,112.868,440400002.0
2005-07-20 00:58:00,112.862,112.9,112.856,112.882,321899997.0
2005-07-20 00:59:00,112.88,112.88,112.869,112.87,119699999.0
2005-07-20 01:00:00,112.885,112.901,112.869,112.873,525300002.0
2005-07-20 01:01:00,112.883,112.911,112.876,112.894,392900007.0
2005-07-20 01:02:00,112.889,112.889,112.875,112.88,342900000.0
2005-07-20 01:03:00,112.88,112.898,112.854,112.854,259499997.0
2005-07-20 01:04:00,112.852,112.852,112.836,112.838,177899994.0
2005-07-20 01:05:00,112.837,112.877,112.837,112.876,209500001.0
2005-07-20 01:06:00,112.885,112.895,112.852,112.86,272600001.0
2005-07-20 01:07:00,112.867,112.877,112.839,112.844,222000000.0
2005-07-20 01:08:00,112.828,112.893,112.82,112.893,335900001.0
2005-07-20 01:09:00,112.918,112.918,112.857,112.876,93900000.0
2005-07-20 01:10:00,112.827,112.88,112.823,112.88,298899999.0
2005-07-20 01:11:00,112.84,112.863,112.84,112.848,217700006.0
2005-07-20 01:12:00,112.85,112.867,112.842,112.86,105800002.0
2005-07-20 01:13:00,112.87,112.879,112.839,112.847,368399998.0
2005-07-20 01:14:00,112.854,112.878,112.854,112.878,94999999.0
2005-07-20 01:15:00,112.864,112.909,112.864,112.887,269299999.0
2005-07-20 01:16:00,112.878,112.902,112.865,112.901,203499996.0
2005-07-20 01:17:00,112.883,112.902,112.862,112.862,251599994.0
2005-07-20 01:18:00,112.865,112.876,112.85,112.874,269599995.0
2005-07-20 01:19:00,112.864,112.878,112.852,112.878,170899996.0
2005-07-20 01:20:00,112.857,112.871,112.844,112.845,356900003.0
2005-07-20 01:21:00,112.85,112.882,112.849,112.876,344900001.0
2005-07-20 01:22:00,112.872,112.892,112.86,112.877,272599998.0
2005-07-20 01:23:00,112.902,112.911,112.873,112.873,146999998.0
2005-07-20 01:24:00,112.875,112.9,112.872,112.897,374700001.0
2005-07-20 01:25:00,112.9,112.921,112.874,112.874,298499995.0
2005-07-20 01:26:00,112.877,112.894,112.862,112.862,195300005.0
2005-07-20 01:27:00,112.887,112.897,112.876,112.887,340900006.0
2005-07-20 01:28:00,112.885,112.924,112.874,112.923,244500002.0
2005-07-20 01:29:00,112.891,112.915,112.891,112.915,224699999.0
2005-07-20 01:30:00,112.895,112.92,112.889,112.908,377700008.0
2005-07-20 01:31:00,112.898,112.906,112.888,112.888,122400002.0
2005-07-20 01:32:00,112.902,112.915,112.886,112.886,276300005.0
2005-07-20 01:33:00,112.895,112.927,112.895,112.926,45800000.0
2005-07-20 01:34:00,112.89,112.906,112.882,112.882,498400009.0
2005-07-20 01:35:00,112.898,112.9,112.888,112.893,298499999.0
2005-07-20 01:36:00,112.891,112.891,112.881,112.882,230699998.0
2005-07-20 01:37:00,112.881,112.89,112.881,112.881,239000001.0
2005-07-20 01:38:00,112.9,112.919,112.897,112.915,223799999.0
2005-07-20 01:39:00,112.922,112.922,112.901,112.91,223099997.0
2005-07-20 01:40:00,112.893,112.905,112.887,112.902,229100005.0
2005-07-20 01:41:00,112.887,112.89,112.876,112.884,317699998.0
2005-07-20 01:42:00,112.888,112.929,112.886,112.923,208299995.0
2005-07-20 01:43:00,112.878,112.919,112.877,112.906,301800006.0
2005-07-20 01:44:00,112.903,112.926,112.895,112.918,215700002.0
2005-07-20 01:45:00,112.907,112.922,112.896,112.922,230100000.0
2005-07-20 01:46:00,112.91,112.934,112.91,112.916,116899999.0
2005-07-20 01:47:00,112.91,112.923,112.893,112.907,166800000.0
2005-07-20 01:48:00,112.908,112.908,112.859,112.885,130599997.0
2005-07-20 01:49:00,112.932,112.934,112.889,112.889,159600003.0
2005-07-20 01:50:00,112.917,112.925,112.882,112.882,214300001.0
2005-07-20 01:51:00,112.915,112.926,112.894,112.915,264499998.0
2005-07-20 01:52:00,112.872,112.911,112.871,112.889,253400004.0
2005-07-20 01:53:00,112.898,112.911,112.876,112.876,284299998.0
2005-07-20 01:54:00,112.89,112.902,112.875,112.883,126999997.0
2005-07-20 01:55:00,112.892,112.912,112.876,112.876,164800002.0
2005-07-20 01:56:00,112.872,112.9,112.872,112.877,175400002.0
2005-07-20 01:57:00,112.877,112.905,112.877,112.884,194500003.0
2005-07-20 01:58:00,112.89,112.918,112.888,112.891,300700001.0
2005-07-20 01:59:00,112.885,112.92,112.885,112.89,369999994.0
2005-07-20 02:00:00,112.915,112.918,112.891,112.915,269300008.0
2005-07-20 02:01:00,112.882,112.913,112.882,112.884,205899999.0
2005-07-20 02:02:00,112.89,112.907,112.862,112.862,256799997.0
2005-07-20 02:03:00,112.85,112.854,112.835,112.835,259599997.0
2005-07-20 02:04:00,112.844,112.876,112.83,112.83,163500000.0
2005-07-20 02:05:00,112.822,112.83,112.822,112.829,328199998.0
2005-07-20 02:06:00,112.839,112.877,112.839,112.871,191700002.0
2005-07-20 02:07:00,112.84,112.872,112.84,112.871,172700000.0
2005-07-20 02:08:00,112.872,112.883,112.838,112.838,274700005.0
2005-07-20 02:09:00,112.877,112.89,112.845,112.845,219900002.0
2005-07-20 02:10:00,112.865,112.869,112.838,112.869,317599998.0
2005-07-20 02:11:00,112.847,112.869,112.839,112.839,147899999.0
2005-07-20 02:12:00,112.858,112.879,112.848,112.878,182500003.0
2005-07-20 02:13:00,112.83,112.865,112.823,112.823,348799998.0
2005-07-20 02:14:00,112.818,112.863,112.818,112.849,260100001.0
2005-07-20 02:15:00,112.85,112.864,112.84,112.856,149200000.0
2005-07-20 02:16:00,112.848,112.87,112.838,112.854,244299999.0
2005-07-20 02:17:00,112.862,112.864,112.827,112.858,258800002.0
2005-07-20 02:18:00,112.83,112.87,112.826,112.864,218299999.0
2005-07-20 02:19:00,112.863,112.874,112.844,112.852,211299995.0
2005-07-20 02:20:00,112.825,112.852,112.817,112.817,347899997.0
2005-07-20 02:21:00,112.823,112.846,112.813,112.844,347999995.0
2005-07-20 02:22:00,112.81,112.812,112.8,112.812,295200000.0
2005-07-20 02:23:00,112.845,112.86,112.826,112.853,218100003.0
2005-07-20 02:24:00,112.827,112.838,112.809,112.814,237400000.0
2005-07-20 02:25:00,112.812,112.853,112.807,112.83,147299998.0
2005-07-20 02:26:00,112.814,112.845,112.814,112.831,100399998.0
2005-07-20 02:27:00,112.818,112.84,112.802,112.802,208100000.0
2005-07-20 02:28:00,112.843,112.845,112.804,112.811,176300000.0
2005-07-20 02:29:00,112.793,112.842,112.789,112.833,91800001.0
2005-07-20 02:30:00,112.81,112.842,112.809,112.816,217500002.0
2005-07-20 02:31:00,112.812,112.853,112.811,112.847,340399997.0
2005-07-20 02:32:00,112.826,112.879,112.826,112.878,216599999.0
2005-07-20 02:33:00,112.833,112.861,112.829,112.853,159000001.0
2005-07-20 02:34:00,112.862,112.87,112.83,112.868,260199991.0
2005-07-20 02:35:00,112.877,112.877,112.819,112.868,209300001.0
2005-07-20 02:36:00,112.857,112.871,112.832,112.834,271499997.0
2005-07-20 02:37:00,112.827,112.886,112.827,112.886,295599996.0
2005-07-20 02:38:00,112.858,112.875,112.839,112.845,226900004.0
2005-07-20 02:39:00,112.843,112.865,112.843,112.85,214200001.0
2005-07-20 02:40:00,112.83,112.871,112.824,112.849,299300004.0
2005-07-20 02:41:00,112.843,112.886,112.836,112.886,152200003.0
2005-07-20 02:42:00,112.853,112.891,112.853,112.883,293000002.0
2005-07-20 02:43:00,112.86,112.871,112.853,112.865,261199997.0
2005-07-20 02:44:00,112.913,112.919,112.876,112.876,184200004.0
2005-07-20 02:45:00,112.853,112.873,112.842,112.842,359700004.0
2005-07-20 02:46:00,112.838,112.838,112.822,112.823,210000001.0
2005-07-20 02:47:00,112.842,112.882,112.83,112.882,312699999.0
2005-07-20 02:48:00,112.823,112.883,112.815,112.849,238200002.0
2005-07-20 02:49:00,112.847,112.863,112.843,112.863,165300001.0
2005-07-20 02:50:00,112.835,112.905,112.835,112.905,335900002.0
2005-07-20 02:51:00,112.872,112.907,112.872,112.877,242900004.0
2005-07-20 02:52:00,112.873,112.912,112.864,112.882,371900003.0
2005-07-20 02:53:00,112.87,112.907,112.862,112.888,208099997.0
2005-07-20 02:54:00,112.897,112.915,112.867,112.867,200400002.0
2005-07-20 02:55:00,112.863,112.867,112.844,112.862,340700007.0
2005-07-20 02:56:00,112.856,112.897,112.856,112.897,280699997.0
2005-07-20 02:57:00,112.9,112.9,112.868,112.868,262900000.0
2005-07-20 02:58:00,112.897,112.911,112.881,112.884,128899998.0
2005-07-20 02:59:00,112.875,112.922,112.875,112.918,281000004.0
2005-07-20 03:00:00,112.869,112.875,112.869,112.872,323299994.0
2005-07-20 03:01:00,112.896,112.911,112.869,112.875,216900003.0
2005-07-20 03:02:00,112.899,112.91,112.87,112.87,185300001.0
2005-07-20 03:03:00,112.912,112.914,112.876,112.876,75500000.0
2005-07-20 03:04:00,112.89,112.911,112.881,112.89,376300000.0
2005-07-20 03:05:00,112.897,112.912,112.874,112.874,228100000.0
2005-07-20 03:06:00,112.905,112.957,112.905,112.955,241900000.0
2005-07-20 03:07:00,112.909,112.946,112.909,112.92,210099998.0
2005-07-20 03:08:00,112.92,112.962,112.92,112.931,191100005.0
2005-07-20 03:09:00,112.94,112.968,112.94,112.942,161699998.0
2005-07-20 03:10:00,112.949,112.968,112.949,112.95,75700002.0
2005-07-20 03:11:00,112.937,112.942,112.932,112.94,212299998.0
2005-07-20 03:12:00,112.925,112.925,112.906,112.906,245100000.0
2005-07-20 03:13:00,112.912,112.952,112.912,112.928,232400002.0
2005-07-20 03:14:00,112.938,112.966,112.919,112.919,348199995.0
2005-07-20 03:15:00,112.933,112.96,112.915,112.96,259700000.0
2005-07-20 03:16:00,112.913,112.936,112.889,112.892,299900002.0
2005-07-20 03:17:00,112.887,112.932,112.887,112.901,275700003.0
2005-07-20 03:18:00,112.939,112.954,112.899,112.899,220999993.0
2005-07-20 03:19:00,112.885,112.94,112.882,112.902,239000001.0
2005-07-20 03:20:00,112.891,112.934,112.885,112.885,260400001.0
2005-07-20 03:21:00,112.87,112.93,112.867,112.92,188800003.0
2005-07-20 03:22:00,112.92,112.927,112.895,112.904,242699997.0
2005-07-20 03:23:00,112.905,112.928,112.898,112.923,228900001.0
2005-07-20 03:24:00,112.893,112.923,112.893,112.916,457799998.0
2005-07-20 03:25:00,112.908,112.919,112.895,112.898,128700000.0
2005-07-20 03:26:00,112.93,112.935,112.904,112.923,95100001.0
2005-07-20 03:27:00,112.901,112.931,112.895,112.895,344000004.0
2005-07-20 03:28:00,112.888,112.894,112.886,112.889,203299998.0
2005-07-20 03:29:00,112.899,112.929,112.899,112.899,286100004.0
2005-07-20 03:30:00,112.89,112.923,112.89,112.894,253300000.0
2005-07-20 03:31:00,112.897,112.913,112.879,112.879,159200000.0
2005-07-20 03:32:00,112.887,112.914,112.887,112.89,211300004.0
2005-07-20 03:33:00,112.927,112.927,112.884,112.888,163499999.0
2005-07-20 03:34:00,112.892,112.937,112.891,112.93,166899996.0
2005-07-20 03:35:00,112.912,112.912,112.891,112.894,116099999.0
2005-07-20 03:36:00,112.896,112.929,112.896,112.928,139000002.0
2005-07-20 03:37:00,112.92,112.936,112.899,112.904,169500001.0
2005-07-20 03:38:00,112.91,112.91,112.894,112.907,251799999.0
2005-07-20 03:39:00,112.927,112.936,112.902,112.902,220500001.0
2005-07-20 03:40:00,112.923,112.936,112.897,112.936,187200004.0
2005-07-20 03:41:00,112.91,112.924,112.901,112.921,230899998.0
2005-07-20 03:42:00,112.93,112.938,112.901,112.909,203100000.0
2005-07-20 03:43:00,112.908,112.943,112.908,112.924,202899995.0
2005-07-20 03:44:00,112.938,112.944,112.897,112.91,216800001.0
2005-07-20 03:45:00,112.927,112.943,112.909,112.914,202799998.0
2005-07-20 03:46:00,112.93,112.941,112.917,112.917,259999997.0
2005-07-20 03:47:00,112.927,112.94,112.895,112.895,245200001.0
2005-07-20 03:48:00,112.929,112.961,112.929,112.957,195800003.0
2005-07-20 03:49:00,112.977,112.977,112.937,112.937,212100000.0
2005-07-20 03:50:00,112.94,112.94,112.926,112.932,205500001.0
2005-07-20 03:51:00,112.967,112.973,112.937,112.968,288599998.0
2005-07-20 03:52:00,112.948,112.974,112.933,112.94,214000003.0
2005-07-20 03:53:00,112.95,112.985,112.94,112.978,165999997.0
2005-07-20 03:54:00,112.936,112.953,112.935,112.953,157200000.0
2005-07-20 03:55:00,112.963,112.975,112.95,112.971,187300005.0
2005-07-20 03:56:00,112.968,112.968,112.947,112.947,197000000.0
2005-07-20 03:57:00,112.975,112.978,112.946,112.957,238000001.0
2005-07-20 03:58:00,112.958,112.977,112.952,112.962,190100001.0
2005-07-20 03:59:00,112.955,112.965,112.928,112.942,432900001.0
2005-07-20 04:00:00,112.958,112.975,112.949,112.975,260399998.0
2005-07-20 04:01:00,112.977,112.99,112.956,112.958,414200005.0
2005-07-20 04:02:00,112.975,112.986,112.943,112.954,336100002.0
2005-07-20 04:03:00,112.96,112.976,112.943,112.96,355099998.0
2005-07-20 04:04:00,112.99,112.99,112.939,112.969,446900005.0
2005-07-20 04:05:00,112.972,112.981,112.96,112.967,235799996.0
2005-07-20 04:06:00,112.965,112.987,112.953,112.976,344100000.0
2005-07-20 04:07:00,112.958,112.979,112.946,112.962,427300003.0
2005-07-20 04:08:00,112.953,112.981,112.94,112.977,355200007.0
2005-07-20 04:09:00,112.95,112.972,112.946,112.946,247700001.0
2005-07-20 04:10:00,112.925,112.976,112.922,112.976,251999994.0
2005-07-20 04:11:00,112.944,112.968,112.944,112.96,184900004.0
2005-07-20 04:12:00,112.948,112.956,112.936,112.946,192599996.0
2005-07-20 04:13:00,112.933,112.971,112.93,112.961,232099998.0
2005-07-20 04:14:00,112.94,112.976,112.935,112.976,279400002.0
2005-07-20 04:15:00,112.957,112.963,112.928,112.95,336000005.0
2005-07-20 04:16:00,112.962,112.966,112.946,112.953,132500001.0
2005-07-20 04:17:00,112.94,112.945,112.935,112.945,319600003.0
2005-07-20 04:18:00,112.95,112.974,112.945,112.956,67900001.0
2005-07-20 04:19:00,112.952,112.959,112.934,112.942,228899999.0
2005-07-20 04:20:00,112.935,112.97,112.935,112.94,367600000.0
2005-07-20 04:21:00,112.943,112.965,112.938,112.953,213399995.0
2005-07-20 04:22:00,112.94,112.97,112.931,112.945,181000000.0
2005-07-20 04:23:00,112.931,112.953,112.922,112.936,145000000.0
2005-07-20 04:24:00,112.918,112.925,112.918,112.925,258699999.0
2005-07-20 04:25:00,112.93,112.972,112.93,112.956,299200000.0
2005-07-20 04:26:00,112.939,112.963,112.933,112.959,234900005.0
2005-07-20 04:27:00,112.947,112.961,112.942,112.948,485899997.0
2005-07-20 04:28:00,112.94,112.975,112.94,112.964,176399997.0
2005-07-20 04:29:00,112.952,112.973,112.952,112.953,80900000.0
2005-07-20 04:30:00,112.95,112.969,112.932,112.938,178500000.0
2005-07-20 04:31:00,112.957,112.975,112.95,112.95,264999999.0
2005-07-20 04:32:00,112.97,112.974,112.935,112.952,270100004.0
2005-07-20 04:33:00,112.953,112.979,112.95,112.969,317700008.0
2005-07-20 04:34:00,112.937,112.945,112.937,112.945,170099999.0
2005-07-20 04:35:00,112.973,112.981,112.949,112.962,244299997.0
2005-07-20 04:36:00,112.952,112.982,112.942,112.971,290399998.0
2005-07-20 04:37:00,112.982,112.982,112.942,112.965,192599996.0
2005-07-20 04:38:00,112.952,112.987,112.946,112.98,152199997.0
2005-07-20 04:39:00,112.986,113.028,112.986,113.025,206400003.0
2005-07-20 04:40:00,113.025,113.027,112.994,112.994,267900000.0
2005-07-20 04:41:00,112.962,113.012,112.961,113.012,200200001.0
2005-07-20 04:42:00,113.02,113.02,112.994,113.006,258100002.0
2005-07-20 04:43:00,113.012,113.021,113.004,113.008,210600000.0
2005-07-20 04:44:00,113.02,113.032,113.013,113.024,220799996.0
2005-07-20 04:45:00,113.048,113.106,113.048,113.105,161099997.0
2005-07-20 04:46:00,113.108,113.108,113.08,113.08,179500004.0
2005-07-20 04:47:00,113.075,113.075,113.051,113.054,194700001.0
2005-07-20 04:48:00,113.038,113.071,113.03,113.037,204400000.0
2005-07-20 04:49:00,113.029,113.057,113.029,113.055,426800000.0
2005-07-20 04:50:00,113.074,113.084,113.031,113.058,401399994.0
2005-07-20 04:51:00,113.063,113.08,113.045,113.073,181200001.0
2005-07-20 04:52:00,113.072,113.072,113.055,113.055,132599994.0
2005-07-20 04:53:00,113.065,113.081,113.06,113.06,212499999.0
2005-07-20 04:54:00,113.086,113.09,113.044,113.044,268100000.0
2005-07-20 04:55:00,113.03,113.055,113.026,113.045,307200002.0
2005-07-20 04:56:00,113.032,113.076,113.032,113.073,56700000.0
2005-07-20 04:57:00,113.042,113.059,113.042,113.059,188899997.0
2005-07-20 04:58:00,113.031,113.066,113.013,113.057,204999999.0
2005-07-20 04:59:00,113.065,113.082,113.06,113.06,139099997.0
2005-07-20 05:00:00,113.075,113.082,113.037,113.075,110300001.0
2005-07-20 05:01:00,113.082,113.111,113.082,113.107,270399995.0
2005-07-20 05:02:00,113.1,113.121,113.1,113.121,105500001.0
2005-07-20 05:03:00,113.115,113.129,113.095,113.115,374700000.0
2005-07-20 05:04:00,113.138,113.138,113.083,113.102,260000004.0
2005-07-20 05:05:00,113.118,113.139,113.118,113.121,264400004.0
2005-07-20 05:06:00,113.122,113.128,113.095,113.095,286799999.0
2005-07-20 05:07:00,113.107,113.121,113.085,113.114,285500003.0
2005-07-20 05:08:00,113.11,113.123,113.084,113.091,195000003.0
2005-07-20 05:09:00,113.101,113.133,113.087,113.09,223699998.0
2005-07-20 05:10:00,113.08,113.119,113.077,113.098,195199999.0
2005-07-20 05:11:00,113.096,113.112,113.08,113.092,192400000.0
2005-07-20 05:12:00,113.077,113.114,113.077,113.101,254699996.0
2005-07-20 05:13:00,113.088,113.101,113.088,113.101,82099999.0
2005-07-20 05:14:00,113.112,113.124,113.102,113.102,89499999.0
2005-07-20 05:15:00,113.098,113.111,113.089,113.101,240999998.0
2005-07-20 05:16:00,113.095,113.102,113.065,113.091,232099995.0
2005-07-20 05:17:00,113.085,113.096,113.067,113.083,192199999.0
2005-07-20 05:18:00,113.072,113.072,113.06,113.06,238400001.0
2005-07-20 05:19:00,113.052,113.101,113.052,113.079,262300001.0
2005-07-20 05:20:00,113.075,113.118,113.075,113.118,182300000.0
2005-07-20 05:21:00,113.07,113.078,113.049,113.062,353299996.0
2005-07-20 05:22:00,113.081,113.088,113.066,113.071,292300004.0
2005-07-20 05:23:00,113.048,113.093,113.046,113.093,305199998.0
2005-07-20 05:24:00,113.087,113.093,113.071,113.086,192599998.0
2005-07-20 05:25:00,113.07,113.088,113.049,113.068,370100002.0
2005-07-20 05:26:00,113.065,113.095,113.065,113.09,167700001.0
2005-07-20 05:27:00,113.098,113.098,113.059,113.078,237000000.0
2005-07-20 05:28:00,113.108,113.108,113.066,113.074,202799996.0
2005-07-20 05:29:00,113.075,113.082,113.058,113.073,351099999.0
2005-07-20 05:30:00,113.067,113.072,113.063,113.067,253499995.0
2005-07-20 05:31:00,113.07,113.086,113.065,113.078,233199996.0
2005-07-20 05:32:00,113.072,113.1,113.068,113.07,217799999.0
2005-07-20 05:33:00,113.073,113.094,113.071,113.087,226999998.0
2005-07-20 05:34:00,113.09,113.109,113.08,113.098,177900000.0
2005-07-20 05:35:00,113.1,113.104,113.076,113.087,220700004.0
2005-07-20 05:36:00,113.092,113.098,113.074,113.089,369999998.0
2005-07-20 05:37:00,113.079,113.112,113.072,113.108,277900007.0
2005-07-20 05:38:00,113.117,113.118,113.084,113.092,162000003.0
2005-07-20 05:39:00,113.099,113.118,113.099,113.116,106900001.0
2005-07-20 05:40:00,113.116,113.147,113.103,113.147,316900001.0
2005-07-20 05:41:00,113.157,113.17,113.145,113.166,179799998.0
2005-07-20 05:42:00,113.185,113.185,113.165,113.172,206600004.0
2005-07-20 05:43:00,113.159,113.177,113.159,113.16,164499997.0
2005-07-20 05:44:00,113.157,113.165,113.137,113.157,209400004.0
2005-07-20 05:45:00,113.162,113.166,113.128,113.162,271799995.0
2005-07-20 05:46:00,113.148,113.166,113.126,113.153,395599997.0
2005-07-20 05:47:00,113.138,113.149,113.136,113.146,240300004.0
2005-07-20 05:48:00,113.173,113.179,113.141,113.159,287900001.0
2005-07-20 05:49:00,113.146,113.155,113.13,113.143,253999998.0
2005-07-20 05:50:00,113.125,113.134,113.108,113.115,312099996.0
2005-07-20 05:51:00,113.122,113.157,113.121,113.156,174900001.0
2005-07-20 05:52:00,113.105,113.144,113.102,113.11,212000001.0
2005-07-20 05:53:00,113.09,113.129,113.09,113.116,122599999.0
2005-07-20 05:54:00,113.148,113.148,113.095,113.139,264700001.0
2005-07-20 05:55:00,113.122,113.125,113.091,113.103,357699998.0
2005-07-20 05:56:00,113.112,113.131,113.104,113.124,374700005.0
2005-07-20 05:57:00,113.11,113.12,113.097,113.11,362899999.0
2005-07-20 05:58:00,113.094,113.105,113.065,113.065,394499997.0
2005-07-20 05:59:00,113.095,113.108,113.081,113.089,294200003.0
2005-07-20 06:00:00,113.122,113.131,113.093,113.094,33900000.0
2005-07-20 06:01:00,113.1,113.108,113.1,113.107,190399996.0
2005-07-20 06:02:00,113.1,113.124,113.096,113.109,315400000.0
2005-07-20 06:03:00,113.11,113.126,113.091,113.102,403999994.0
2005-07-20 06:04:00,113.115,113.122,113.096,113.102,184499995.0
2005-07-20 06:05:00,113.107,113.127,113.1,113.121,230700005.0
2005-07-20 06:06:00,113.134,113.134,113.097,113.119,189700003.0
2005-07-20 06:07:00,113.119,113.142,113.108,113.13,311099998.0
2005-07-20 06:08:00,113.123,113.123,113.107,113.107,215600004.0
2005-07-20 06:09:00,113.108,113.13,113.1,113.125,240999999.0
2005-07-20 06:10:00,113.106,113.121,113.085,113.085,204900000.0
2005-07-20 06:11:00,113.07,113.109,113.07,113.109,222899999.0
2005-07-20 06:12:00,113.108,113.109,113.077,113.09,319099999.0
2005-07-20 06:13:00,113.097,113.125,113.097,113.098,182699998.0
2005-07-20 06:14:00,113.085,113.128,113.079,113.115,264800001.0
2005-07-20 06:15:00,113.107,113.12,113.093,113.105,237599999.0
2005-07-20 06:16:00,113.1,113.119,113.089,113.111,119499999.0
2005-07-20 06:17:00,113.12,113.123,113.086,113.107,235399997.0
2005-07-20 06:18:00,113.103,113.115,113.083,113.097,352000003.0
2005-07-20 06:19:00,113.105,113.124,113.105,113.116,198599998.0
2005-07-20 06:20:00,113.113,113.125,113.096,113.121,335700002.0
2005-07-20 06:21:00,113.126,113.129,113.085,113.092,144399999.0
2005-07-20 06:22:00,113.088,113.107,113.079,113.079,269399998.0
2005-07-20 06:23:00,113.085,113.104,113.08,113.104,295500001.0
2005-07-20 06:24:00,113.087,113.1,113.067,113.089,344100000.0
2005-07-20 06:25:00,113.087,113.1,113.074,113.074,226200000.0
2005-07-20 06:26:00,113.085,113.091,113.063,113.09,243799996.0
2005-07-20 06:27:00,113.07,113.108,113.063,113.108,159200001.0
2005-07-20 06:28:00,113.087,113.101,113.055,113.072,278700004.0
2005-07-20 06:29:00,113.097,113.109,113.078,113.079,117800002.0
2005-07-20 06:30:00,113.097,113.106,113.087,113.087,206400001.0
2005-07-20 06:31:00,113.062,113.097,113.062,113.091,285699996.0
2005-07-20 06:32:00,113.075,113.085,113.041,113.068,186300000.0
2005-07-20 06:33:00,113.075,113.093,113.067,113.067,217800004.0
2005-07-20 06:34:00,113.051,113.064,113.047,113.06,219300006.0
2005-07-20 06:35:00,113.072,113.081,113.065,113.069,240400001.0
2005-07-20 06:36:00,113.086,113.091,113.054,113.054,422399998.0
2005-07-20 06:37:00,113.054,113.09,113.054,113.07,118399997.0
2005-07-20 06:38:00,113.078,113.084,113.06,113.061,242299998.0
2005-07-20 06:39:00,113.082,113.091,113.066,113.07,233800000.0
2005-07-20 06:40:00,113.068,113.098,113.055,113.061,248799996.0
2005-07-20 06:41:00,113.05,113.066,113.045,113.056,158600003.0
2005-07-20 06:42:00,113.022,113.053,113.018,113.018,228899994.0
2005-07-20 06:43:00,113.035,113.043,113.001,113.002,367399992.0
2005-07-20 06:44:00,113.016,113.03,112.999,112.999,191300000.0
2005-07-20 06:45:00,112.987,113.009,112.987,112.989,284000002.0
2005-07-20 06:46:00,113.005,113.014,112.968,112.968,298599999.0
2005-07-20 06:47:00,112.964,113.004,112.964,112.99,73500001.0
2005-07-20 06:48:00,112.987,113.042,112.987,113.002,249500003.0
2005-07-20 06:49:00,112.992,113.022,112.986,113.017,203900000.0
2005-07-20 06:50:00,113.022,113.048,113.016,113.033,206400002.0
2005-07-20 06:51:00,113.057,113.057,113.02,113.039,219999996.0
2005-07-20 06:52:00,113.02,113.055,113.007,113.037,450900003.0
2005-07-20 06:53:00,113.03,113.05,113.019,113.025,99999998.0
2005-07-20 06:54:00,113.01,113.06,113.003,113.048,372499998.0
2005-07-20 06:55:00,113.015,113.035,113.01,113.017,296200003.0
2005-07-20 06:56:00,113.027,113.043,113.011,113.017,168000003.0
2005-07-20 06:57:00,113.032,113.039,113.007,113.014,388599997.0
2005-07-20 06:58:00,113.005,113.039,113.001,113.028,143000001.0
2005-07-20 06:59:00,113.02,113.056,113.009,113.056,302199995.0
2005-07-20 07:00:00,113.015,113.027,113.015,113.027,45200001.0
2005-07-20 07:01:00,113.028,113.055,113.024,113.043,281800001.0
2005-07-20 07:02:00,113.057,113.067,113.042,113.056,233500003.0
2005-07-20 07:03:00,113.048,113.069,113.038,113.045,254899996.0
2005-07-20 07:04:00,113.058,113.093,113.058,113.071,338599994.0
2005-07-20 07:05:00,113.088,113.108,113.076,113.081,201399997.0
2005-07-20 07:06:00,113.084,113.112,113.084,113.088,132000000.0
2005-07-20 07:07:00,113.085,113.104,113.085,113.098,256599996.0
2005-07-20 07:08:00,113.089,113.11,113.089,113.098,196699998.0
2005-07-20 07:09:00,113.1,113.111,113.1,113.101,260600007.0
2005-07-20 07:10:00,113.122,113.141,113.111,113.119,247700004.0
2005-07-20 07:11:00,113.14,113.14,113.084,113.126,386500002.0
2005-07-20 07:12:00,113.107,113.111,113.104,113.111,187700002.0
2005-07-20 07:13:00,113.122,113.128,113.09,113.095,272400000.0
2005-07-20 07:14:00,113.09,113.127,113.087,113.121,229900002.0
2005-07-20 07:15:00,113.093,113.129,113.084,113.099,352299996.0
2005-07-20 07:16:00,113.085,113.136,113.085,113.107,289799999.0
2005-07-20 07:17:00,113.107,113.122,113.092,113.111,278900001.0
2005-07-20 07:18:00,113.1,113.116,113.069,113.069,162400002.0
2005-07-20 07:19:00,113.072,113.11,113.066,113.074,321099999.0
2005-07-20 07:20:00,113.068,113.102,113.06,113.075,173000003.0
2005-07-20 07:21:00,113.065,113.092,113.065,113.071,355599992.0
2005-07-20 07:22:00,113.062,113.062,113.037,113.037,141900001.0
2005-07-20 07:23:00,113.038,113.074,113.028,113.04,176100002.0
2005-07-20 07:24:00,113.04,113.061,113.023,113.023,369900005.0
2005-07-20 07:25:00,113.065,113.076,113.019,113.04,293600000.0
2005-07-20 07:26:00,113.048,113.069,113.033,113.037,123800002.0
2005-07-20 07:27:00,113.017,113.068,113.017,113.044,322800003.0
2005-07-20 07:28:00,113.039,113.057,113.016,113.022,218199997.0
2005-07-20 07:29:00,113.045,113.059,113.025,113.044,197300003.0
2005-07-20 07:30:00,113.041,113.081,113.041,113.043,287399995.0
2005-07-20 07:31:00,113.037,113.046,113.025,113.034,269799994.0
2005-07-20 07:32:00,113.027,113.071,113.026,113.045,616699989.0
2005-07-20 07:33:00,113.033,113.059,113.03,113.036,165199999.0
2005-07-20 07:34:00,113.032,113.044,113.012,113.04,373900002.0
2005-07-20 07:35:00,113.07,113.07,113.043,113.056,231300003.0
2005-07-20 07:36:00,113.022,113.068,113.017,113.056,227699996.0
2005-07-20 07:37:00,113.072,113.075,113.051,113.055,313000006.0
2005-07-20 07:38:00,113.043,113.066,113.036,113.066,228300000.0
2005-07-20 07:39:00,113.044,113.067,113.044,113.05,149499997.0
2005-07-20 07:40:00,113.05,113.063,113.049,113.063,156499996.0
2005-07-20 07:41:00,113.077,113.091,113.057,113.083,161500002.0
2005-07-20 07:42:00,113.078,113.091,113.066,113.069,230000000.0
2005-07-20 07:43:00,113.092,113.098,113.083,113.086,240100004.0
2005-07-20 07:44:00,113.117,113.122,113.068,113.111,298899996.0
2005-07-20 07:45:00,113.088,113.088,113.076,113.079,229800004.0
2005-07-20 07:46:00,113.063,113.092,113.053,113.076,173200002.0
2005-07-20 07:47:00,113.08,113.092,113.065,113.083,178899998.0
2005-07-20 07:48:00,113.102,113.118,113.09,113.101,258699997.0
2005-07-20 07:49:00,113.094,113.106,113.094,113.106,110499997.0
2005-07-20 07:50:00,113.096,113.126,113.094,113.123,198900002.0
2005-07-20 07:51:00,113.115,113.115,113.115,113.115,37900001.0
2005-07-20 07:52:00,113.125,113.135,113.101,113.101,232300005.0
2005-07-20 07:53:00,113.098,113.116,113.088,113.098,240399997.0
2005-07-20 07:54:00,113.088,113.119,113.085,113.108,302900002.0
2005-07-20 07:55:00,113.088,113.088,113.055,113.06,263900000.0
2005-07-20 07:56:00,113.072,113.078,113.055,113.062,248499999.0
2005-07-20 07:57:00,113.062,113.101,113.061,113.078,250200000.0
2005-07-20 07:58:00,113.05,113.097,113.044,113.096,343699998.0
2005-07-20 07:59:00,113.08,113.105,113.059,113.105,287300004.0
2005-07-20 08:00:00,113.08,113.105,113.07,113.105,335899994.0
2005-07-20 08:01:00,113.085,113.097,113.067,113.079,282500002.0
2005-07-20 08:02:00,113.068,113.093,113.053,113.093,164999999.0
2005-07-20 08:03:00,113.103,113.133,113.089,113.128,312199995.0
2005-07-20 08:04:00,113.123,113.139,113.105,113.133,215699995.0
2005-07-20 08:05:00,113.141,113.148,113.112,113.112,292599997.0
2005-07-20 08:06:00,113.12,113.139,113.1,113.113,235300002.0
2005-07-20 08:07:00,113.119,113.119,113.112,113.112,250500005.0
2005-07-20 08:08:00,113.113,113.148,113.109,113.14,257000003.0
2005-07-20 08:09:00,113.123,113.138,113.104,113.138,349599998.0
2005-07-20 08:10:00,113.116,113.116,113.102,113.102,183799998.0
2005-07-20 08:11:00,113.108,113.108,113.087,113.095,152200001.0
2005-07-20 08:12:00,113.11,113.127,113.097,113.124,273900001.0
2005-07-20 08:13:00,113.103,113.111,113.09,113.103,338100003.0
2005-07-20 08:14:00,113.11,113.12,113.087,113.092,136299998.0
2005-07-20 08:15:00,113.104,113.127,113.097,113.106,251600000.0
2005-07-20 08:16:00,113.105,113.11,113.093,113.093,213100001.0
2005-07-20 08:17:00,113.09,113.108,113.084,113.1,241999999.0
2005-07-20 08:18:00,113.082,113.114,113.082,113.092,173600001.0
2005-07-20 08:19:00,113.085,113.096,113.082,113.09,279099999.0
2005-07-20 08:20:00,113.076,113.097,113.068,113.093,332299999.0
2005-07-20 08:21:00,113.1,113.111,113.082,113.092,310699998.0
2005-07-20 08:22:00,113.09,113.109,113.079,113.1,190899999.0
2005-07-20 08:23:00,113.097,113.12,113.077,113.077,212200001.0
2005-07-20 08:24:00,113.052,113.091,113.046,113.08,225499999.0
2005-07-20 08:25:00,113.085,113.095,113.076,113.095,280900000.0
2005-07-20 08:26:00,113.077,113.082,113.074,113.079,153200002.0
2005-07-20 08:27:00,113.08,113.149,113.08,113.147,249599998.0
2005-07-20 08:28:00,113.14,113.144,113.118,113.119,250399998.0
2005-07-20 08:29:00,113.13,113.148,113.122,113.123,212099999.0
2005-07-20 08:30:00,113.135,113.141,113.113,113.113,281000007.0
2005-07-20 08:31:00,113.108,113.146,113.103,113.105,362500010.0
2005-07-20 08:32:00,113.126,113.128,113.115,113.119,139500001.0
2005-07-20 08:33:00,113.135,113.178,113.135,113.162,140399999.0
2005-07-20 08:34:00,113.182,113.184,113.135,113.153,135999999.0
2005-07-20 08:35:00,113.163,113.163,113.156,113.157,227600001.0
2005-07-20 08:36:00,113.146,113.182,113.134,113.165,135600001.0
2005-07-20 08:37:00,113.155,113.178,113.137,113.165,250100003.0
2005-07-20 08:38:00,113.162,113.164,113.149,113.153,234900005.0
2005-07-20 08:39:00,113.164,113.206,113.164,113.201,180000002.0
2005-07-20 08:40:00,113.202,113.207,113.172,113.172,349800000.0
2005-07-20 08:41:00,113.171,113.186,113.155,113.155,222300003.0
2005-07-20 08:42:00,113.163,113.177,113.139,113.139,219599998.0
2005-07-20 08:43:00,113.136,113.156,113.126,113.14,264000004.0
2005-07-20 08:44:00,113.16,113.17,113.118,113.118,160799996.0
2005-07-20 08:45:00,113.133,113.152,113.114,113.117,270800005.0
2005-07-20 08:46:00,113.118,113.13,113.111,113.13,111099998.0
2005-07-20 08:47:00,113.13,113.176,113.12,113.128,403699998.0
2005-07-20 08:48:00,113.13,113.168,113.127,113.127,253399999.0
2005-07-20 08:49:00,113.11,113.154,113.102,113.104,203200002.0
2005-07-20 08:50:00,113.117,113.147,113.109,113.119,347700001.0
2005-07-20 08:51:00,113.097,113.139,113.096,113.126,325700002.0
2005-07-20 08:52:00,113.128,113.145,113.118,113.129,207800002.0
2005-07-20 08:53:00,113.134,113.174,113.134,113.159,257299997.0
2005-07-20 08:54:00,113.147,113.159,113.144,113.159,139199998.0
2005-07-20 08:55:00,113.145,113.145,113.131,113.142,143600003.0
2005-07-20 08:56:00,113.17,113.173,113.129,113.147,226499995.0
2005-07-20 08:57:00,113.17,113.18,113.138,113.157,156300002.0
2005-07-20 08:58:00,113.153,113.176,113.148,113.161,236600003.0
2005-07-20 08:59:00,113.157,113.16,113.14,113.144,182000002.0
2005-07-20 09:00:00,113.153,113.166,113.144,113.147,363300002.0
2005-07-20 09:01:00,113.148,113.152,113.134,113.142,185300001.0
2005-07-20 09:02:00,113.126,113.148,113.12,113.12,291800002.0
2005-07-20 09:03:00,113.11,113.164,113.108,113.136,214600000.0
2005-07-20 09:04:00,113.119,113.119,113.085,113.085,152299997.0
2005-07-20 09:05:00,113.082,113.14,113.082,113.111,198500006.0
2005-07-20 09:06:00,113.1,113.114,113.09,113.106,243500002.0
2005-07-20 09:07:00,113.12,113.172,113.12,113.162,366199997.0
2005-07-20 09:08:00,113.125,113.139,113.112,113.123,275100004.0
2005-07-20 09:09:00,113.133,113.164,113.133,113.159,178399998.0
2005-07-20 09:10:00,113.141,113.167,113.141,113.165,303899996.0
2005-07-20 09:11:00,113.16,113.175,113.106,113.142,345100002.0
2005-07-20 09:12:00,113.133,113.172,113.119,113.172,263600000.0
2005-07-20 09:13:00,113.165,113.173,113.157,113.166,227099999.0
2005-07-20 09:14:00,113.165,113.192,113.16,113.16,219999999.0
2005-07-20 09:15:00,113.165,113.17,113.148,113.161,192899998.0
2005-07-20 09:16:00,113.162,113.165,113.137,113.137,108299998.0
2005-07-20 09:17:00,113.155,113.167,113.129,113.167,292400001.0
2005-07-20 09:18:00,113.155,113.165,113.133,113.137,241500001.0
2005-07-20 09:19:00,113.133,113.14,113.133,113.137,109300000.0
2005-07-20 09:20:00,113.146,113.183,113.135,113.139,330000000.0
2005-07-20 09:21:00,113.138,113.165,113.128,113.131,254200000.0
2005-07-20 09:22:00,113.128,113.172,113.117,113.162,306899997.0
2005-07-20 09:23:00,113.165,113.165,113.12,113.125,189599998.0
2005-07-20 09:24:00,113.122,113.153,113.121,113.151,249900003.0
2005-07-20 09:25:00,113.118,113.165,113.118,113.146,160099995.0
2005-07-20 09:26:00,113.13,113.154,113.119,113.141,237100001.0
2005-07-20 09:27:00,113.129,113.142,113.083,113.142,302700001.0
2005-07-20 09:28:00,113.15,113.15,113.14,113.14,123500000.0
2005-07-20 09:29:00,113.114,113.138,113.112,113.138,69200001.0
2005-07-20 09:30:00,113.149,113.151,113.097,113.105,291599999.0
2005-07-20 09:31:00,113.137,113.137,113.097,113.097,294599998.0
2005-07-20 09:32:00,113.131,113.139,113.112,113.127,253000000.0
2005-07-20 09:33:00,113.107,113.133,113.107,113.12,255400000.0
2005-07-20 09:34:00,113.106,113.141,113.106,113.121,322399997.0
2005-07-20 09:35:00,113.139,113.151,113.125,113.137,366200001.0
2005-07-20 09:36:00,113.13,113.147,113.115,113.115,162800003.0
2005-07-20 09:37:00,113.112,113.145,113.106,113.138,267200005.0
2005-07-20 09:38:00,113.12,113.122,113.109,113.117,416000006.0
2005-07-20 09:39:00,113.108,113.141,113.105,113.136,338099996.0
2005-07-20 09:40:00,113.133,113.141,113.109,113.118,406900001.0
2005-07-20 09:41:00,113.108,113.127,113.106,113.112,292100002.0
2005-07-20 09:42:00,113.098,113.142,113.087,113.087,503500000.0
2005-07-20 09:43:00,113.107,113.121,113.073,113.073,153300002.0
2005-07-20 09:44:00,113.05,113.05,113.007,113.007,190099998.0
2005-07-20 09:45:00,113.019,113.028,113.011,113.025,221499999.0
2005-07-20 09:46:00,113.02,113.02,113.009,113.013,203899999.0
2005-07-20 09:47:00,113.016,113.02,113.0,113.0,124800001.0
2005-07-20 09:48:00,112.997,113.017,112.987,113.002,371800008.0
2005-07-20 09:49:00,112.988,113.048,112.988,113.048,234100007.0
2005-07-20 09:50:00,113.028,113.066,113.028,113.051,207400000.0
2005-07-20 09:51:00,113.03,113.048,113.016,113.032,254299997.0
2005-07-20 09:52:00,113.04,113.056,113.011,113.025,321800000.0
2005-07-20 09:53:00,113.041,113.056,113.02,113.056,97600003.0
2005-07-20 09:54:00,113.018,113.048,113.015,113.038,227400005.0
2005-07-20 09:55:00,113.015,113.04,113.009,113.01,399799994.0
2005-07-20 09:56:00,113.014,113.049,113.014,113.046,177899999.0
2005-07-20 09:57:00,113.028,113.032,113.022,113.028,204299999.0
2005-07-20 09:58:00,113.034,113.064,113.034,113.058,290399999.0
2005-07-20 09:59:00,113.08,113.088,113.046,113.056,207499999.0
2005-07-20 10:00:00,113.046,113.061,113.04,113.045,350900001.0
2005-07-20 10:01:00,113.062,113.07,113.018,113.025,272200006.0
2005-07-20 10:02:00,113.037,113.048,113.021,113.044,286699997.0
2005-07-20 10:03:00,113.025,113.047,113.007,113.018,400200004.0
2005-07-20 10:04:00,113.02,113.042,112.983,112.983,115099998.0
2005-07-20 10:05:00,112.967,112.967,112.932,112.935,108200001.0
2005-07-20 10:06:00,112.95,112.96,112.927,112.932,353499999.0
2005-07-20 10:07:00,112.932,112.965,112.929,112.929,292799996.0
2005-07-20 10:08:00,112.915,112.935,112.91,112.928,272299996.0
2005-07-20 10:09:00,112.942,112.976,112.936,112.971,246600005.0
2005-07-20 10:10:00,112.973,112.98,112.965,112.965,271200003.0
2005-07-20 10:11:00,112.983,113.005,112.956,112.963,108299999.0
2005-07-20 10:12:00,112.958,112.958,112.948,112.95,303499996.0
2005-07-20 10:13:00,112.957,112.97,112.946,112.958,278699999.0
2005-07-20 10:14:00,112.96,112.981,112.952,112.964,254199997.0
2005-07-20 10:15:00,112.94,112.972,112.936,112.947,363000001.0
2005-07-20 10:16:00,112.963,112.98,112.952,112.96,272100001.0
2005-07-20 10:17:00,112.986,112.991,112.954,112.955,289699998.0
2005-07-20 10:18:00,112.95,112.977,112.942,112.951,401600001.0
2005-07-20 10:19:00,112.94,112.969,112.933,112.933,164999999.0
2005-07-20 10:20:00,112.943,112.974,112.943,112.955,222000001.0
2005-07-20 10:21:00,112.939,112.974,112.939,112.967,253599999.0
2005-07-20 10:22:00,112.948,112.966,112.925,112.954,296600001.0
2005-07-20 10:23:00,112.967,112.981,112.949,112.956,428100005.0
2005-07-20 10:24:00,112.954,112.965,112.935,112.965,427899998.0
2005-07-20 10:25:00,112.945,112.964,112.913,112.913,294999991.0
2005-07-20 10:26:00,112.94,112.975,112.94,112.97,170699999.0
2005-07-20 10:27:00,112.957,112.966,112.95,112.966,252699998.0
2005-07-20 10:28:00,112.957,112.969,112.932,112.934,316100000.0
2005-07-20 10:29:00,112.946,112.984,112.946,112.954,239799995.0
2005-07-20 10:30:00,112.973,112.999,112.955,112.991,220500002.0
2005-07-20 10:31:00,112.992,113.004,112.988,112.989,247100003.0
2005-07-20 10:32:00,112.973,112.99,112.965,112.99,243099997.0
2005-07-20 10:33:00,113.015,113.025,113.015,113.025,31999999.0
2005-07-20 10:34:00,113.055,113.072,113.055,113.06,157800003.0
2005-07-20 10:35:00,113.065,113.079,113.037,113.044,185299996.0
2005-07-20 10:36:00,113.062,113.084,113.062,113.084,442500004.0
2005-07-20 10:37:00,113.095,113.117,113.095,113.11,196100005.0
2005-07-20 10:38:00,113.116,113.118,113.104,113.104,130399998.0
2005-07-20 10:39:00,113.125,113.136,113.112,113.121,204100002.0
2005-07-20 10:40:00,113.125,113.143,113.125,113.125,164500002.0
2005-07-20 10:41:00,113.138,113.14,113.108,113.109,183600004.0
2005-07-20 10:42:00,113.123,113.124,113.093,113.122,209700001.0
2005-07-20 10:43:00,113.146,113.146,113.097,113.097,165100002.0
2005-07-20 10:44:00,113.098,113.133,113.097,113.101,301900003.0
2005-07-20 10:45:00,113.099,113.104,113.075,113.075,87799999.0
2005-07-20 10:46:00,113.055,113.055,113.036,113.037,177199997.0
2005-07-20 10:47:00,113.037,113.037,112.974,112.974,280500000.0
2005-07-20 10:48:00,112.993,112.993,112.889,112.889,107300001.0
2005-07-20 10:49:00,112.893,112.894,112.854,112.862,242800001.0
2005-07-20 10:50:00,112.858,112.913,112.847,112.892,201099998.0
2005-07-20 10:51:00,112.878,112.878,112.866,112.873,266100000.0
2005-07-20 10:52:00,112.893,112.912,112.893,112.912,252700001.0
2005-07-20 10:53:00,112.9,112.94,112.9,112.935,362800004.0
2005-07-20 10:54:00,112.958,113.0,112.958,112.983,188200001.0
2005-07-20 10:55:00,112.982,113.001,112.973,112.973,352499995.0
2005-07-20 10:56:00,112.977,113.012,112.977,113.01,271599999.0
2005-07-20 10:57:00,113.018,113.039,113.009,113.024,247299998.0
2005-07-20 10:58:00,112.987,112.988,112.98,112.98,132200001.0
2005-07-20 10:59:00,112.992,113.004,112.956,112.956,225099998.0
2005-07-20 11:00:00,112.953,112.961,112.94,112.94,317299993.0
2005-07-20 11:01:00,112.947,112.969,112.942,112.959,283900002.0
2005-07-20 11:02:00,112.954,113.018,112.941,113.018,224699997.0
2005-07-20 11:03:00,113.012,113.012,112.954,112.955,138700003.0
2005-07-20 11:04:00,112.962,112.967,112.937,112.955,151000001.0
2005-07-20 11:05:00,112.945,112.97,112.888,112.888,380500008.0
2005-07-20 11:06:00,112.893,112.925,112.885,112.925,285700001.0
2005-07-20 11:07:00,112.939,112.95,112.911,112.929,143300004.0
2005-07-20 11:08:00,112.928,112.965,112.915,112.965,412499999.0
2005-07-20 11:09:00,112.937,112.939,112.906,112.906,205200003.0
2005-07-20 11:10:00,112.93,112.978,112.93,112.976,166099995.0
2005-07-20 11:11:00,112.972,112.98,112.938,112.949,220300003.0
2005-07-20 11:12:00,112.952,112.952,112.924,112.928,328999996.0
2005-07-20 11:13:00,112.947,112.956,112.927,112.949,238800003.0
2005-07-20 11:14:00,112.931,112.981,112.931,112.957,261900007.0
2005-07-20 11:15:00,112.953,112.972,112.953,112.972,279400002.0
2005-07-20 11:16:00,112.98,112.987,112.93,112.942,335800004.0
2005-07-20 11:17:00,112.973,113.013,112.96,113.013,313899996.0
2005-07-20 11:18:00,113.008,113.008,112.985,112.985,173199998.0
2005-07-20 11:19:00,112.998,113.01,112.973,112.976,293499999.0
2005-07-20 11:20:00,112.971,112.984,112.961,112.965,251099999.0
2005-07-20 11:21:00,112.96,112.969,112.935,112.935,135600000.0
2005-07-20 11:22:00,112.937,112.968,112.936,112.954,236300001.0
2005-07-20 11:23:00,112.975,112.985,112.959,112.972,300900000.0
2005-07-20 11:24:00,112.953,113.02,112.946,112.957,330200006.0
2005-07-20 11:25:00,112.954,112.967,112.938,112.96,420999991.0
2005-07-20 11:26:00,112.948,112.97,112.944,112.944,384500006.0
2005-07-20 11:27:00,112.931,112.931,112.905,112.909,110099998.0
2005-07-20 11:28:00,112.922,112.942,112.894,112.894,233400004.0
2005-07-20 11:29:00,112.92,112.957,112.907,112.907,283600005.0
2005-07-20 11:30:00,112.907,112.921,112.892,112.907,80400001.0
2005-07-20 11:31:00,112.925,112.939,112.923,112.923,89900000.0
2005-07-20 11:32:00,112.929,112.96,112.929,112.935,289000000.0
2005-07-20 11:33:00,112.923,112.923,112.904,112.904,291099999.0
2005-07-20 11:34:00,112.917,112.925,112.897,112.907,122800004.0
2005-07-20 11:35:00,112.922,112.928,112.899,112.899,270600001.0
2005-07-20 11:36:00,112.902,112.931,112.899,112.906,267500004.0
2005-07-20 11:37:00,112.922,112.928,112.88,112.892,316200000.0
2005-07-20 11:38:00,112.922,112.926,112.897,112.902,293400002.0
2005-07-20 11:39:00,112.931,112.931,112.902,112.916,104900001.0
2005-07-20 11:40:00,112.895,112.935,112.894,112.915,328199998.0
2005-07-20 11:41:00,112.92,112.956,112.92,112.948,288699997.0
2005-07-20 11:42:00,112.935,112.949,112.887,112.887,196600001.0
2005-07-20 11:43:00,112.915,112.939,112.908,112.908,158899999.0
2005-07-20 11:44:00,112.905,112.921,112.903,112.914,334000005.0
2005-07-20 11:45:00,112.91,112.926,112.888,112.926,277099996.0
2005-07-20 11:46:00,112.915,112.928,112.915,112.92,212900000.0
2005-07-20 11:47:00,112.93,112.935,112.901,112.915,230300002.0
2005-07-20 11:48:00,112.908,112.92,112.891,112.906,263300003.0
2005-07-20 11:49:00,112.925,112.94,112.909,112.909,295500003.0
2005-07-20 11:50:00,112.905,112.942,112.901,112.937,220300006.0
2005-07-20 11:51:00,112.923,112.923,112.891,112.893,361200003.0
2005-07-20 11:52:00,112.907,112.918,112.889,112.893,364699995.0
2005-07-20 11:53:00,112.9,112.916,112.895,112.901,193200004.0
2005-07-20 11:54:00,112.907,112.915,112.876,112.901,335299999.0
2005-07-20 11:55:00,112.914,112.926,112.895,112.899,260100002.0
2005-07-20 11:56:00,112.905,112.927,112.878,112.878,304899999.0
2005-07-20 11:57:00,112.887,112.9,112.861,112.891,167599997.0
2005-07-20 11:58:00,112.883,112.893,112.867,112.893,373400006.0
2005-07-20 11:59:00,112.867,112.875,112.851,112.864,354000010.0
2005-07-20 12:00:00,112.878,112.905,112.878,112.89,196899998.0
2005-07-20 12:01:00,112.908,112.908,112.846,112.846,204999998.0
2005-07-20 12:02:00,112.858,112.895,112.845,112.887,184200001.0
2005-07-20 12:03:00,112.868,112.871,112.865,112.865,177900000.0
2005-07-20 12:04:00,112.867,112.887,112.855,112.855,252199998.0
2005-07-20 12:05:00,112.867,112.875,112.853,112.875,177800004.0
2005-07-20 12:06:00,112.85,112.883,112.84,112.862,374099996.0
2005-07-20 12:07:00,112.885,112.892,112.869,112.892,112400000.0
2005-07-20 12:08:00,112.893,112.911,112.888,112.911,130199999.0
2005-07-20 12:09:00,112.897,112.915,112.886,112.908,328200005.0
2005-07-20 12:10:00,112.917,112.935,112.906,112.935,195600003.0
2005-07-20 12:11:00,112.933,112.963,112.926,112.934,523299994.0
2005-07-20 12:12:00,112.945,112.947,112.914,112.937,96299999.0
2005-07-20 12:13:00,112.943,112.949,112.92,112.931,227400000.0
2005-07-20 12:14:00,112.918,112.955,112.908,112.913,555400002.0
2005-07-20 12:15:00,112.936,112.959,112.921,112.933,292399993.0
2005-07-20 12:16:00,112.917,112.937,112.907,112.907,400200000.0
2005-07-20 12:17:00,112.92,112.933,112.898,112.913,232799992.0
2005-07-20 12:18:00,112.917,112.931,112.885,112.895,236900002.0
2005-07-20 12:19:00,112.912,112.931,112.895,112.904,229999999.0
2005-07-20 12:20:00,112.929,112.932,112.914,112.924,243100003.0
2005-07-20 12:21:00,112.915,112.915,112.91,112.915,221399995.0
2005-07-20 12:22:00,112.946,112.946,112.904,112.904,113500001.0
2005-07-20 12:23:00,112.917,112.929,112.884,112.902,193000004.0
2005-07-20 12:24:00,112.898,112.912,112.898,112.905,95700000.0
2005-07-20 12:25:00,112.923,112.934,112.891,112.919,291299996.0
2005-07-20 12:26:00,112.938,112.94,112.903,112.903,136600002.0
2005-07-20 12:27:00,112.908,112.92,112.888,112.89,262300005.0
2005-07-20 12:28:00,112.897,112.905,112.897,112.902,118699999.0
2005-07-20 12:29:00,112.9,112.931,112.894,112.931,267400003.0
2005-07-20 12:30:00,112.911,112.923,112.901,112.901,208400000.0
2005-07-20 12:31:00,112.896,112.943,112.896,112.943,291700002.0
2005-07-20 12:32:00,112.96,112.994,112.96,112.977,262200000.0
2005-07-20 12:33:00,112.953,112.957,112.946,112.957,201499998.0
2005-07-20 12:34:00,112.983,112.989,112.958,112.958,153800000.0
2005-07-20 12:35:00,112.96,112.974,112.953,112.96,267099997.0
2005-07-20 12:36:00,112.96,112.969,112.919,112.952,245700005.0
2005-07-20 12:37:00,112.933,112.961,112.925,112.925,355900001.0
2005-07-20 12:38:00,112.92,112.957,112.916,112.917,361699999.0
2005-07-20 12:39:00,112.934,112.972,112.913,112.913,170200001.0
2005-07-20 12:40:00,112.91,112.915,112.903,112.904,227800007.0
2005-07-20 12:41:00,112.902,112.921,112.879,112.879,342399992.0
2005-07-20 12:42:00,112.88,112.88,112.867,112.87,192399997.0
2005-07-20 12:43:00,112.88,112.895,112.856,112.858,410500001.0
2005-07-20 12:44:00,112.868,112.903,112.831,112.831,144600003.0
2005-07-20 12:45:00,112.854,112.916,112.838,112.838,350400000.0
2005-07-20 12:46:00,112.83,112.875,112.83,112.836,330000004.0
2005-07-20 12:47:00,112.842,112.846,112.827,112.832,318600001.0
2005-07-20 12:48:00,112.822,112.835,112.816,112.818,236800003.0
2005-07-20 12:49:00,112.813,112.852,112.799,112.849,271600002.0
2005-07-20 12:50:00,112.793,112.833,112.793,112.816,222400003.0
2005-07-20 12:51:00,112.813,112.85,112.809,112.837,234500001.0
2005-07-20 12:52:00,112.834,112.842,112.834,112.842,139099998.0
2005-07-20 12:53:00,112.862,112.869,112.831,112.854,223600003.0
2005-07-20 12:54:00,112.863,112.882,112.854,112.854,212200000.0
2005-07-20 12:55:00,112.878,112.878,112.832,112.832,150800005.0
2005-07-20 12:56:00,112.825,112.831,112.809,112.83,373599993.0
2005-07-20 12:57:00,112.828,112.858,112.82,112.856,284400001.0
2005-07-20 12:58:00,112.845,112.865,112.817,112.838,440300007.0
2005-07-20 12:59:00,112.849,112.885,112.849,112.875,253699995.0
2005-07-20 13:00:00,112.875,112.897,112.863,112.897,313300001.0
2005-07-20 13:01:00,112.869,112.903,112.869,112.903,127400000.0
2005-07-20 13:02:00,112.895,112.91,112.864,112.891,311899997.0
2005-07-20 13:03:00,112.88,112.922,112.87,112.904,370200001.0
2005-07-20 13:04:00,112.879,112.941,112.879,112.922,355700000.0
2005-07-20 13:05:00,112.937,112.95,112.905,112.905,254499999.0
2005-07-20 13:06:00,112.907,112.923,112.904,112.904,178900002.0
2005-07-20 13:07:00,112.903,112.91,112.897,112.905,316299996.0
2005-07-20 13:08:00,112.902,112.909,112.891,112.903,345900005.0
2005-07-20 13:09:00,112.906,112.91,112.893,112.897,278500001.0
2005-07-20 13:10:00,112.908,112.91,112.896,112.903,217700000.0
2005-07-20 13:11:00,112.902,112.91,112.896,112.904,177599998.0
2005-07-20 13:12:00,112.902,112.909,112.895,112.898,209600001.0
2005-07-20 13:13:00,112.898,112.91,112.897,112.898,142700000.0
2005-07-20 13:14:00,112.895,112.907,112.895,112.9,323400008.0
2005-07-20 13:15:00,112.903,112.91,112.897,112.904,255399998.0
2005-07-20 13:16:00,112.909,112.921,112.894,112.905,300599993.0
2005-07-20 13:17:00,112.925,112.959,112.922,112.946,190999999.0
2005-07-20 13:18:00,112.94,112.949,112.937,112.942,230300004.0
2005-07-20 13:19:00,112.974,112.974,112.948,112.952,186000001.0
2005-07-20 13:20:00,112.943,112.979,112.94,112.965,163200005.0
2005-07-20 13:21:00,112.959,112.982,112.959,112.961,256099999.0
2005-07-20 13:22:00,112.95,112.994,112.95,112.959,246200002.0
2005-07-20 13:23:00,112.955,112.965,112.939,112.956,254699999.0
2005-07-20 13:24:00,112.963,112.982,112.963,112.972,285900000.0
2005-07-20 13:25:00,112.961,112.975,112.957,112.975,252300003.0
2005-07-20 13:26:00,112.975,112.989,112.975,112.987,158099997.0
2005-07-20 13:27:00,113.0,113.01,112.978,112.978,309100001.0
2005-07-20 13:28:00,112.974,112.994,112.951,112.976,220000000.0
2005-07-20 13:29:00,112.985,112.994,112.967,112.975,262700007.0
2005-07-20 13:30:00,112.983,113.016,112.983,113.015,195800002.0
2005-07-20 13:31:00,112.995,113.001,112.972,112.977,178099996.0
2005-07-20 13:32:00,112.991,113.003,112.961,112.961,443900004.0
2005-07-20 13:33:00,112.978,113.014,112.97,112.98,500000003.0
2005-07-20 13:34:00,112.98,112.996,112.974,112.982,309300005.0
2005-07-20 13:35:00,112.979,113.01,112.962,112.962,245899999.0
2005-07-20 13:36:00,113.015,113.025,112.959,112.967,413800007.0
2005-07-20 13:37:00,112.974,113.003,112.965,113.003,246500003.0
2005-07-20 13:38:00,112.973,113.01,112.961,112.996,259799999.0
2005-07-20 13:39:00,112.979,112.99,112.977,112.982,360299997.0
2005-07-20 13:40:00,112.995,113.005,112.967,112.984,216999997.0
2005-07-20 13:41:00,112.978,113.02,112.978,113.012,233299999.0
2005-07-20 13:42:00,113.035,113.046,113.012,113.034,266400007.0
2005-07-20 13:43:00,112.998,113.012,112.998,113.012,113900002.0
2005-07-20 13:44:00,113.027,113.039,113.021,113.032,450400004.0
2005-07-20 13:45:00,113.044,113.049,113.015,113.049,191499999.0
2005-07-20 13:46:00,113.044,113.069,113.044,113.051,206399998.0
2005-07-20 13:47:00,113.052,113.052,113.041,113.052,172199999.0
2005-07-20 13:48:00,113.048,113.065,113.035,113.061,236099999.0
2005-07-20 13:49:00,113.05,113.05,113.031,113.033,250899998.0
2005-07-20 13:50:00,113.04,113.07,113.04,113.04,273000001.0
2005-07-20 13:51:00,113.036,113.073,113.036,113.068,257100005.0
2005-07-20 13:52:00,113.048,113.076,113.042,113.042,324799998.0
2005-07-20 13:53:00,113.024,113.071,113.024,113.06,254699999.0
2005-07-20 13:54:00,113.07,113.084,113.013,113.038,194299999.0
2005-07-20 13:55:00,113.058,113.082,113.048,113.06,352499999.0
2005-07-20 13:56:00,113.035,113.035,112.988,112.996,500999995.0
2005-07-20 13:57:00,112.998,113.003,112.998,113.0,286300001.0
2005-07-20 13:58:00,112.995,113.026,112.995,113.024,267100003.0
2005-07-20 13:59:00,113.032,113.065,113.001,113.001,351700003.0
2005-07-20 14:00:00,112.979,112.989,112.97,112.97,249399995.0
2005-07-20 14:01:00,112.948,112.95,112.937,112.937,249699996.0
2005-07-20 14:02:00,112.985,112.99,112.983,112.988,229599997.0
2005-07-20 14:03:00,112.978,112.987,112.975,112.981,200199998.0
2005-07-20 14:04:00,112.986,112.986,112.972,112.978,287699996.0
2005-07-20 14:05:00,112.982,112.989,112.972,112.972,189100000.0
2005-07-20 14:06:00,112.978,112.993,112.978,112.993,274699996.0
2005-07-20 14:07:00,112.992,112.992,112.982,112.989,285400001.0
2005-07-20 14:08:00,112.978,112.991,112.976,112.985,287900001.0
2005-07-20 14:09:00,112.955,112.955,112.929,112.944,128200000.0
2005-07-20 14:10:00,112.936,112.949,112.908,112.933,278699999.0
2005-07-20 14:11:00,112.942,112.945,112.915,112.924,332100001.0
2005-07-20 14:12:00,112.94,112.958,112.922,112.958,469599995.0
2005-07-20 14:13:00,112.942,112.972,112.938,112.961,112599999.0
2005-07-20 14:14:00,112.99,113.018,112.953,112.999,248200004.0
2005-07-20 14:15:00,113.012,113.036,112.985,113.003,309899998.0
2005-07-20 14:16:00,113.015,113.035,112.993,113.025,139899997.0
2005-07-20 14:17:00,113.007,113.028,112.994,113.026,182799999.0
2005-07-20 14:18:00,113.0,113.012,112.976,112.98,207500000.0
2005-07-20 14:19:00,112.972,112.993,112.961,112.976,113700003.0
2005-07-20 14:20:00,112.96,112.975,112.937,112.947,103700000.0
2005-07-20 14:21:00,112.965,112.98,112.95,112.96,218600003.0
2005-07-20 14:22:00,112.95,112.967,112.925,112.925,296200007.0
2005-07-20 14:23:00,112.952,112.973,112.923,112.925,368299997.0
2005-07-20 14:24:00,112.92,112.971,112.912,112.963,442699999.0
2005-07-20 14:25:00,112.955,112.976,112.93,112.931,259500002.0
2005-07-20 14:26:00,112.963,112.969,112.934,112.939,176199999.0
2005-07-20 14:27:00,112.97,112.971,112.939,112.954,186099997.0
2005-07-20 14:28:00,112.945,112.971,112.935,112.957,284299999.0
2005-07-20 14:29:00,112.913,112.959,112.913,112.949,313699995.0
2005-07-20 14:30:00,112.928,112.972,112.927,112.972,246900000.0
2005-07-20 14:31:00,112.958,112.987,112.946,112.981,255400002.0
2005-07-20 14:32:00,112.973,112.993,112.963,112.987,100700001.0
2005-07-20 14:33:00,112.973,112.982,112.948,112.976,227100001.0
2005-07-20 14:34:00,112.98,112.984,112.953,112.96,157599998.0
2005-07-20 14:35:00,112.953,112.981,112.945,112.973,309299993.0
2005-07-20 14:36:00,112.975,112.985,112.96,112.969,267900002.0
2005-07-20 14:37:00,112.972,112.98,112.942,112.962,249800001.0
2005-07-20 14:38:00,112.937,112.971,112.929,112.956,239300004.0
2005-07-20 14:39:00,112.933,112.958,112.923,112.944,249800002.0
2005-07-20 14:40:00,112.928,112.96,112.922,112.96,143200003.0
2005-07-20 14:41:00,112.966,112.966,112.92,112.922,317600006.0
2005-07-20 14:42:00,112.937,112.948,112.882,112.9,154800002.0
2005-07-20 14:43:00,112.875,112.888,112.865,112.865,185500002.0
2005-07-20 14:44:00,112.877,112.904,112.877,112.893,233999998.0
2005-07-20 14:45:00,112.877,112.884,112.856,112.869,285900001.0
2005-07-20 14:46:00,112.848,112.857,112.848,112.849,109300000.0
2005-07-20 14:47:00,112.849,112.876,112.849,112.854,296400002.0
2005-07-20 14:48:00,112.862,112.868,112.849,112.862,350800002.0
2005-07-20 14:49:00,112.867,112.869,112.854,112.863,149700002.0
2005-07-20 14:50:00,112.905,112.913,112.886,112.902,178200002.0
2005-07-20 14:51:00,112.896,112.933,112.896,112.929,141399996.0
2005-07-20 14:52:00,112.907,112.925,112.886,112.913,259299998.0
2005-07-20 14:53:00,112.886,112.886,112.873,112.873,309900002.0
2005-07-20 14:54:00,112.868,112.887,112.866,112.887,135800003.0
2005-07-20 14:55:00,112.884,112.895,112.871,112.895,152499998.0
2005-07-20 14:56:00,112.918,112.919,112.888,112.888,203800001.0
2005-07-20 14:57:00,112.907,112.922,112.886,112.899,208499997.0
2005-07-20 14:58:00,112.902,112.925,112.902,112.919,173000006.0
2005-07-20 14:59:00,112.905,112.917,112.894,112.913,235500004.0
2005-07-20 15:00:00,112.905,112.941,112.905,112.93,106499998.0
2005-07-20 15:01:00,112.917,112.931,112.906,112.914,132400004.0
2005-07-20 15:02:00,112.92,112.944,112.912,112.917,288899996.0
2005-07-20 15:03:00,112.912,112.954,112.907,112.941,309399998.0
2005-07-20 15:04:00,112.922,112.93,112.899,112.899,159999998.0
2005-07-20 15:05:00,112.932,112.943,112.914,112.914,265999998.0
2005-07-20 15:06:00,112.917,112.937,112.91,112.919,317400001.0
2005-07-20 15:07:00,112.912,112.939,112.912,112.92,181499999.0
2005-07-20 15:08:00,112.93,112.966,112.92,112.966,189800005.0
2005-07-20 15:09:00,112.936,112.949,112.915,112.928,343100003.0
2005-07-20 15:10:00,112.933,112.954,112.933,112.948,238299996.0
2005-07-20 15:11:00,112.933,112.977,112.927,112.95,259100005.0
2005-07-20 15:12:00,112.949,112.966,112.925,112.947,134699998.0
2005-07-20 15:13:00,112.948,112.972,112.938,112.968,381300000.0
2005-07-20 15:14:00,112.955,112.971,112.955,112.968,236999999.0
2005-07-20 15:15:00,112.97,112.992,112.958,112.958,216500000.0
2005-07-20 15:16:00,112.957,112.973,112.957,112.96,121299999.0
2005-07-20 15:17:00,112.95,112.954,112.94,112.94,259100003.0
2005-07-20 15:18:00,112.942,112.945,112.924,112.924,216000002.0
2005-07-20 15:19:00,112.936,112.973,112.928,112.928,345999999.0
2005-07-20 15:20:00,112.929,112.956,112.906,112.911,381100003.0
2005-07-20 15:21:00,112.904,112.93,112.899,112.899,207400002.0
2005-07-20 15:22:00,112.908,112.954,112.908,112.932,290200005.0
2005-07-20 15:23:00,112.907,112.956,112.907,112.917,251400004.0
2005-07-20 15:24:00,112.919,112.929,112.902,112.917,328299997.0
2005-07-20 15:25:00,112.934,112.943,112.913,112.913,83000000.0
2005-07-20 15:26:00,112.922,112.93,112.902,112.904,110999999.0
2005-07-20 15:27:00,112.925,112.94,112.912,112.912,237499997.0
2005-07-20 15:28:00,112.928,112.945,112.898,112.945,273800005.0
2005-07-20 15:29:00,112.927,112.945,112.925,112.925,237199998.0
2005-07-20 15:30:00,112.928,112.93,112.879,112.879,217599998.0
2005-07-20 15:31:00,112.872,112.872,112.859,112.872,104100001.0
2005-07-20 15:32:00,112.875,112.891,112.875,112.882,232299999.0
2005-07-20 15:33:00,112.898,112.908,112.889,112.893,175799998.0
2005-07-20 15:34:00,112.898,112.923,112.884,112.896,287999999.0
2005-07-20 15:35:00,112.9,112.904,112.881,112.889,155999999.0
2005-07-20 15:36:00,112.929,112.953,112.891,112.891,212100000.0
2005-07-20 15:37:00,112.932,112.938,112.872,112.878,348399997.0
2005-07-20 15:38:00,112.892,112.901,112.882,112.892,178700000.0
2005-07-20 15:39:00,112.895,112.915,112.855,112.86,266800005.0
2005-07-20 15:40:00,112.866,112.87,112.858,112.865,179499997.0
2005-07-20 15:41:00,112.855,112.871,112.855,112.861,236300004.0
2005-07-20 15:42:00,112.875,112.887,112.844,112.882,270500002.0
2005-07-20 15:43:00,112.893,112.9,112.873,112.882,188800001.0
2005-07-20 15:44:00,112.883,112.918,112.883,112.895,269099998.0
2005-07-20 15:45:00,112.9,112.905,112.885,112.885,119400000.0
2005-07-20 15:46:00,112.88,112.88,112.853,112.853,208600000.0
2005-07-20 15:47:00,112.853,112.858,112.834,112.843,375100004.0
2005-07-20 15:48:00,112.845,112.846,112.828,112.832,271300006.0
2005-07-20 15:49:00,112.83,112.837,112.83,112.833,213500001.0
2005-07-20 15:50:00,112.837,112.839,112.824,112.832,299500001.0
2005-07-20 15:51:00,112.84,112.84,112.82,112.84,185100002.0
2005-07-20 15:52:00,112.844,112.844,112.833,112.837,181899997.0
2005-07-20 15:53:00,112.829,112.836,112.826,112.83,146599998.0
2005-07-20 15:54:00,112.837,112.839,112.825,112.829,336900005.0
2005-07-20 15:55:00,112.83,112.83,112.82,112.828,157399998.0
2005-07-20 15:56:00,112.828,112.841,112.824,112.832,280299998.0
2005-07-20 15:57:00,112.817,112.84,112.817,112.84,302000001.0
2005-07-20 15:58:00,112.837,112.837,112.826,112.828,77600000.0
2005-07-20 15:59:00,112.831,112.841,112.828,112.83,190600004.0
2005-07-20 16:00:00,112.83,112.832,112.827,112.831,339400001.0
2005-07-20 16:01:00,112.826,112.83,112.826,112.83,60399999.0
2005-07-20 16:02:00,112.821,112.828,112.82,112.828,169700001.0
2005-07-20 16:03:00,112.827,112.833,112.826,112.833,144000004.0
2005-07-20 16:04:00,112.817,112.833,112.817,112.825,333000003.0
2005-07-20 16:05:00,112.82,112.831,112.82,112.831,256000004.0
2005-07-20 16:06:00,112.827,112.833,112.819,112.833,299800002.0
2005-07-20 16:07:00,112.829,112.831,112.829,112.831,8800000.0
2005-07-20 16:08:00,112.828,112.828,112.821,112.825,135299999.0
2005-07-20 16:09:00,112.827,112.831,112.827,112.827,221600003.0
2005-07-20 16:10:00,112.828,112.833,112.826,112.826,218600001.0
2005-07-20 16:11:00,112.827,112.833,112.827,112.833,204000001.0
2005-07-20 16:12:00,112.827,112.833,112.825,112.83,92800003.0
2005-07-20 16:13:00,112.827,112.833,112.823,112.831,82400002.0
2005-07-20 16:14:00,112.827,112.83,112.822,112.827,235800001.0
2005-07-20 16:15:00,112.816,112.832,112.816,112.832,187299999.0
2005-07-20 16:16:00,112.824,112.833,112.824,112.833,313300004.0
2005-07-20 16:17:00,112.825,112.834,112.824,112.828,263200000.0
2005-07-20 16:18:00,112.824,112.833,112.824,112.833,239400003.0
2005-07-20 16:19:00,112.83,112.832,112.825,112.828,189899997.0
2005-07-20 16:20:00,112.828,112.833,112.826,112.83,283000001.0
2005-07-20 16:21:00,112.827,112.831,112.821,112.831,221500001.0
2005-07-20 16:22:00,112.827,112.835,112.818,112.835,198099998.0
2005-07-20 16:23:00,112.82,112.832,112.818,112.832,285900006.0
2005-07-20 16:24:00,112.816,112.832,112.816,112.828,185500001.0
2005-07-20 16:25:00,112.827,112.832,112.827,112.832,149600002.0
2005-07-20 16:26:00,112.82,112.832,112.82,112.832,461600002.0
2005-07-20 16:27:00,112.826,112.826,112.826,112.826,47100000.0
2005-07-20 16:28:00,112.827,112.832,112.821,112.829,226600000.0
2005-07-20 16:29:00,112.832,112.832,112.831,112.831,75500003.0
2005-07-20 16:30:00,112.825,112.832,112.822,112.829,272899993.0
2005-07-20 16:31:00,112.822,112.831,112.821,112.831,126100001.0
2005-07-20 16:32:00,112.816,112.833,112.816,112.833,181400001.0
2005-07-20 16:33:00,112.818,112.832,112.818,112.832,99600000.0
2005-07-20 16:34:00,112.827,112.833,112.827,112.83,170800000.0
2005-07-20 16:35:00,112.829,112.833,112.826,112.83,220499998.0
2005-07-20 16:36:00,112.825,112.835,112.823,112.828,390099999.0
2005-07-20 16:37:00,112.822,112.833,112.822,112.831,316499996.0
2005-07-20 16:38:00,112.827,112.833,112.822,112.833,253700000.0
2005-07-20 16:39:00,112.827,112.834,112.819,112.83,324300000.0
2005-07-20 16:40:00,112.822,112.829,112.82,112.828,140999997.0
2005-07-20 16:41:00,112.827,112.833,112.818,112.833,309900001.0
2005-07-20 16:42:00,112.827,112.827,112.821,112.821,49500000.0
2005-07-20 16:43:00,112.822,112.834,112.822,112.83,223599999.0
2005-07-20 16:44:00,112.819,112.832,112.819,112.832,90700002.0
2005-07-20 16:45:00,112.827,112.832,112.822,112.832,379599997.0
2005-07-20 16:46:00,112.821,112.832,112.821,112.832,135799999.0
2005-07-20 16:47:00,112.826,112.833,112.82,112.833,165900000.0
2005-07-20 16:48:00,112.827,112.833,112.823,112.833,95300001.0
2005-07-20 16:49:00,112.821,112.83,112.821,112.83,326999993.0
2005-07-20 16:50:00,112.822,112.833,112.822,112.826,307099999.0
2005-07-20 16:51:00,112.827,112.833,112.82,112.833,259800003.0
2005-07-20 16:52:00,112.822,112.832,112.822,112.832,89400003.0
2005-07-20 16:53:00,112.823,112.826,112.823,112.826,183699997.0
2005-07-20 16:54:00,112.826,112.833,112.822,112.833,81400002.0
2005-07-20 16:55:00,112.818,112.832,112.818,112.832,152599997.0
2005-07-20 16:56:00,112.828,112.834,112.826,112.827,208800000.0
2005-07-20 16:57:00,112.825,112.833,112.824,112.833,106999997.0
2005-07-20 16:58:00,112.828,112.833,112.823,112.827,257000001.0
2005-07-20 16:59:00,112.823,112.833,112.821,112.833,140900000.0
2005-07-20 17:00:00,112.827,112.833,112.821,112.833,303300000.0
2005-07-20 17:01:00,112.828,112.837,112.825,112.83,353900002.0
2005-07-20 17:02:00,112.827,112.833,112.824,112.833,155400004.0
2005-07-20 17:03:00,112.821,112.835,112.821,112.829,53700000.0
2005-07-20 17:04:00,112.829,112.832,112.825,112.829,209800000.0
2005-07-20 17:05:00,112.824,112.833,112.823,112.823,105000001.0
2005-07-20 17:06:00,112.826,112.833,112.821,112.833,350199996.0
2005-07-20 17:07:00,112.827,112.833,112.825,112.833,109700002.0
2005-07-20 17:08:00,112.823,112.832,112.823,112.829,157200002.0
2005-07-20 17:09:00,112.832,112.841,112.83,112.83,219100005.0
2005-07-20 17:10:00,112.832,112.833,112.819,112.833,230100001.0
2005-07-20 17:11:00,112.829,112.834,112.826,112.832,165000003.0
2005-07-20 17:12:00,112.832,112.84,112.832,112.833,197200002.0
2005-07-20 17:13:00,112.833,112.841,112.823,112.841,284400000.0
2005-07-20 17:14:00,112.835,112.835,112.825,112.833,229099994.0
2005-07-20 17:15:00,112.825,112.832,112.817,112.832,168700002.0
2005-07-20 17:16:00,112.828,112.832,112.824,112.832,92900002.0
2005-07-20 17:17:00,112.835,112.842,112.828,112.842,286300000.0
2005-07-20 17:18:00,112.828,112.839,112.821,112.836,80600002.0
2005-07-20 17:19:00,112.828,112.834,112.817,112.817,376099998.0
2005-07-20 17:20:00,112.835,112.84,112.821,112.821,251700005.0
2005-07-20 17:21:00,112.825,112.841,112.825,112.831,220899997.0
2005-07-20 17:22:00,112.835,112.839,112.834,112.838,176399998.0
2005-07-20 17:23:00,112.827,112.833,112.823,112.827,139500000.0
2005-07-20 17:24:00,112.838,112.844,112.838,112.84,432799993.0
2005-07-20 17:25:00,112.838,112.838,112.829,112.833,157700004.0
2005-07-20 17:26:00,112.823,112.838,112.823,112.836,197099998.0
2005-07-20 17:27:00,112.84,112.84,112.821,112.821,210700002.0
2005-07-20 17:28:00,112.827,112.835,112.827,112.835,277500001.0
2005-07-20 17:29:00,112.827,112.843,112.825,112.843,337300006.0
2005-07-20 17:30:00,112.838,112.838,112.827,112.827,67000000.0
2005-07-20 17:31:00,112.821,112.833,112.821,112.825,282399998.0
2005-07-20 17:32:00,112.829,112.843,112.824,112.843,223099997.0
2005-07-20 17:33:00,112.839,112.842,112.825,112.828,255900002.0
2005-07-20 17:34:00,112.825,112.838,112.825,112.826,215399993.0
2005-07-20 17:35:00,112.827,112.838,112.827,112.829,117100001.0
2005-07-20 17:36:00,112.832,112.836,112.823,112.834,378899996.0
2005-07-20 17:37:00,112.828,112.841,112.828,112.841,139800002.0
2005-07-20 17:38:00,112.84,112.842,112.829,112.842,85699998.0
2005-07-20 17:39:00,112.84,112.84,112.825,112.833,280899997.0
2005-07-20 17:40:00,112.838,112.838,112.83,112.83,47700000.0
2005-07-20 17:41:00,112.822,112.833,112.822,112.828,378200001.0
2005-07-20 17:42:00,112.83,112.838,112.83,112.838,93899999.0
2005-07-20 17:43:00,112.832,112.843,112.825,112.825,276900002.0
2005-07-20 17:44:00,112.827,112.843,112.825,112.843,296299997.0
2005-07-20 17:45:00,112.834,112.837,112.826,112.831,151799998.0
2005-07-20 17:46:00,112.831,112.84,112.83,112.84,187199997.0
2005-07-20 17:47:00,112.826,112.838,112.826,112.831,173100003.0
2005-07-20 17:48:00,112.832,112.838,112.832,112.838,16000000.0
2005-07-20 17:49:00,112.836,112.836,112.816,112.816,389499993.0
2005-07-20 17:50:00,112.819,112.841,112.819,112.831,383300004.0
2005-07-20 17:51:00,112.827,112.836,112.822,112.825,209500002.0
2005-07-20 17:52:00,112.833,112.833,112.817,112.817,379600003.0
2005-07-20 17:53:00,112.832,112.832,112.815,112.815,255000004.0
2005-07-20 17:54:00,112.828,112.833,112.824,112.826,124400002.0
2005-07-20 17:55:00,112.823,112.839,112.823,112.839,136500002.0
2005-07-20 17:56:00,112.833,112.833,112.823,112.827,212100003.0
2005-07-20 17:57:00,112.829,112.84,112.82,112.84,299299995.0
2005-07-20 17:58:00,112.838,112.838,112.832,112.837,133500002.0
2005-07-20 17:59:00,112.832,112.842,112.818,112.842,272200002.0
2005-07-20 18:00:00,112.828,112.835,112.827,112.827,195900005.0
2005-07-20 18:01:00,112.824,112.841,112.824,112.833,2040999995.0
2005-07-20 18:02:00,113.43,113.44,113.42,113.42,1942399981.0
2005-07-20 18:03:00,113.43,113.44,113.41,113.44,1942399981.0
2005-07-20 18:04:00,113.46,113.46,113.44,113.44,1942399981.0
2005-07-20 18:05:00,113.43,113.45,113.43,113.45,1942399981.0
2005-07-20 18:06:00,113.44,113.45,113.43,113.43,1942399981.0
2005-07-20 18:07:00,113.43,113.45,113.43,113.44,1942399981.0
2005-07-20 18:08:00,113.45,113.45,113.45,113.45,1942399981.0
2005-07-20 18:09:00,113.45,113.45,113.45,113.45,1942399981.0
2005-07-20 18:10:00,113.46,113.47,113.46,113.46,1942399981.0
2005-07-20 18:11:00,113.47,113.47,113.47,113.47,1942399981.0
2005-07-20 18:12:00,113.46,113.47,113.46,113.46,1942399981.0
2005-07-20 18:13:00,113.47,113.47,113.45,113.45,1942399981.0
2005-07-20 18:14:00,113.44,113.46,113.44,113.46,1942399981.0
2005-07-20 18:15:00,113.45,113.46,113.43,113.45,1942399981.0
2005-07-20 18:16:00,113.44,113.44,113.42,113.42,1942399981.0
2005-07-20 18:17:00,113.43,113.479,113.42,113.452,1942399981.0
2005-07-20 18:18:00,113.448,113.472,113.426,113.457,2050100014.0
2005-07-20 18:19:00,113.43,113.44,113.43,113.43,1930300005.0
2005-07-20 18:20:00,113.44,113.44,113.42,113.43,1930300005.0
2005-07-20 18:22:00,113.44,113.44,113.43,113.43,1930300005.0
2005-07-20 18:23:00,113.44,113.44,113.44,113.44,1930300005.0
2005-07-20 18:24:00,113.45,113.46,113.45,113.46,1930300005.0
2005-07-20 18:25:00,113.45,113.47,113.45,113.46,1930300005.0
2005-07-20 18:26:00,113.45,113.45,113.44,113.45,1930300005.0
2005-07-20 18:27:00,113.472,113.478,113.441,113.455,1930300005.0
2005-07-20 18:28:00,113.46,113.46,113.44,113.44,1877499998.0
2005-07-20 18:29:00,113.45,113.45,113.44,113.45,1877499998.0
2005-07-20 18:30:00,113.455,113.496,113.451,113.488,1877499998.0
2005-07-20 18:32:00,113.49,113.51,113.47,113.5,1914899989.0
2005-07-20 18:33:00,113.51,113.52,113.49,113.5,1914899989.0
2005-07-20 18:34:00,113.51,113.52,113.47,113.49,1914899989.0
2005-07-20 18:35:00,113.5,113.5,113.47,113.49,1914899989.0
2005-07-20 18:36:00,113.497,113.509,113.469,113.495,1914899989.0
2005-07-20 18:37:00,113.5,113.513,113.467,113.496,1322200002.0
2005-07-20 18:38:00,113.481,113.508,113.461,113.494,1194900006.0
2005-07-20 18:39:00,113.503,113.527,113.456,113.471,616300006.0
2005-07-20 18:40:00,113.479,113.516,113.454,113.474,1787600018.0
2005-07-20 18:41:00,113.48,113.527,113.444,113.444,1479000000.0
2005-07-20 18:42:00,113.477,113.495,113.429,113.483,1843799995.0
2005-07-20 18:43:00,113.481,113.499,113.429,113.458,1077800009.0
2005-07-20 18:44:00,113.447,113.505,113.447,113.468,704299998.0
2005-07-20 18:45:00,113.466,113.497,113.438,113.467,1493499994.0
2005-07-20 18:46:00,113.477,113.485,113.455,113.475,1822700000.0
2005-07-20 18:47:00,113.466,113.497,113.466,113.477,572199996.0
2005-07-20 18:48:00,113.464,113.481,113.446,113.451,974300000.0
2005-07-20 18:49:00,113.459,113.485,113.442,113.442,1265599989.0
2005-07-20 18:51:00,113.466,113.488,113.428,113.478,1649900000.0
2005-07-20 18:52:00,113.47,113.487,113.418,113.439,1582199998.0
2005-07-20 18:53:00,113.449,113.483,113.439,113.441,1807200000.0
2005-07-20 18:54:00,113.467,113.471,113.436,113.447,1790500004.0
2005-07-20 18:55:00,113.44,113.44,113.44,113.44,274300004.0
2005-07-20 18:56:00,113.439,113.466,113.422,113.422,274300004.0
2005-07-20 18:57:00,113.414,113.433,113.388,113.388,1000399999.0
2005-07-20 18:58:00,113.411,113.428,113.373,113.378,1615700008.0
2005-07-20 18:59:00,113.376,113.408,113.372,113.38,1552900012.0
2005-07-20 19:00:00,113.398,113.405,113.352,113.352,569599999.0
2005-07-20 19:01:00,113.349,113.349,113.323,113.333,607099999.0
2005-07-20 19:02:00,113.335,113.344,113.323,113.341,673200003.0
2005-07-20 19:03:00,113.346,113.372,113.335,113.335,1667300004.0
2005-07-20 19:04:00,113.335,113.376,113.335,113.344,998599994.0
2005-07-20 19:05:00,113.369,113.369,113.318,113.32,846700004.0
2005-07-20 19:06:00,113.358,113.365,113.314,113.341,1176299997.0
2005-07-20 19:08:00,113.369,113.369,113.325,113.325,1466399993.0
2005-07-20 19:09:00,113.337,113.359,113.325,113.341,405900007.0
2005-07-20 19:10:00,113.334,113.367,113.331,113.342,717099998.0
2005-07-20 19:11:00,113.339,113.357,113.316,113.345,633999996.0
2005-07-20 19:12:00,113.347,113.362,113.321,113.327,1347800008.0
2005-07-20 19:13:00,113.354,113.354,113.322,113.322,573200005.0
2005-07-20 19:14:00,113.32,113.349,113.32,113.322,840699995.0
2005-07-20 19:15:00,113.355,113.359,113.329,113.335,1709999997.0
2005-07-20 19:16:00,113.329,113.342,113.295,113.315,771800001.0
2005-07-20 19:17:00,113.305,113.312,113.281,113.281,1204300000.0
2005-07-20 19:18:00,113.289,113.325,113.275,113.298,677200010.0
2005-07-20 19:19:00,113.307,113.332,113.287,113.287,1648800003.0
2005-07-20 19:20:00,113.303,113.305,113.246,113.295,875599998.0
2005-07-20 19:21:00,113.256,113.293,113.247,113.247,1517499999.0
2005-07-20 19:22:00,113.243,113.304,113.241,113.304,847699996.0
2005-07-20 19:24:00,113.231,113.231,113.176,113.18,1770200008.0
2005-07-20 19:25:00,113.182,113.233,113.182,113.233,1521199998.0
2005-07-20 19:26:00,113.26,113.26,113.24,113.25,1998900025.0
2005-07-20 19:27:00,113.297,113.307,113.235,113.249,1998900025.0
2005-07-20 19:28:00,113.234,113.244,113.183,113.193,1299100009.0
2005-07-20 19:29:00,113.181,113.181,113.12,113.12,680200001.0
2005-07-20 19:30:00,113.11,113.112,113.09,113.09,687899995.0
2005-07-20 19:31:00,113.091,113.101,112.937,112.937,1483000006.0
2005-07-20 19:32:00,112.888,113.0,112.81,112.996,1652700004.0
2005-07-20 19:33:00,113.01,113.045,113.01,113.035,1168699992.0
2005-07-20 19:34:00,113.033,113.058,112.985,112.997,1435299993.0
2005-07-20 19:35:00,112.996,113.04,112.978,113.04,1210099995.0
2005-07-20 19:36:00,113.023,113.051,113.017,113.051,421899994.0
2005-07-20 19:37:00,113.03,113.047,113.024,113.043,308400001.0
2005-07-20 19:38:00,113.052,113.134,113.052,113.117,1239000002.0
2005-07-20 19:39:00,113.106,113.122,113.078,113.079,1312599991.0
2005-07-20 19:40:00,113.075,113.091,113.06,113.083,768099997.0
2005-07-20 19:41:00,113.066,113.109,113.066,113.105,1216799990.0
2005-07-20 19:42:00,113.071,113.082,113.07,113.07,898299996.0
2005-07-20 19:43:00,113.067,113.077,113.053,113.053,407500001.0
2005-07-20 19:44:00,113.05,113.079,113.041,113.057,880299991.0
2005-07-20 19:45:00,113.059,113.099,113.059,113.076,714499993.0
2005-07-20 19:46:00,113.089,113.118,113.089,113.116,1048100010.0
2005-07-20 19:47:00,113.12,113.148,113.091,113.091,525499997.0
2005-07-20 19:48:00,113.089,113.108,113.076,113.09,1501399998.0
2005-07-20 19:49:00,113.094,113.131,113.087,113.131,744199990.0
2005-07-20 19:50:00,113.124,113.145,113.101,113.101,669799998.0
2005-07-20 19:51:00,113.124,113.151,113.074,113.078,696999992.0
2005-07-20 19:52:00,113.074,113.082,113.066,113.066,857400000.0
2005-07-20 19:53:00,113.081,113.137,113.074,113.087,1012800000.0
2005-07-20 19:54:00,113.075,113.116,113.059,113.068,1722500003.0
2005-07-20 19:55:00,113.044,113.045,112.997,113.017,635199995.0
2005-07-20 19:56:00,113.01,113.01,112.976,112.994,679100003.0
2005-07-20 19:57:00,112.99,112.99,112.949,112.973,848699989.0
2005-07-20 19:58:00,112.965,112.971,112.944,112.944,1226699997.0
2005-07-20 19:59:00,112.966,112.987,112.949,112.949,950100014.0
2005-07-20 20:00:00,112.96,112.965,112.95,112.95,249100006.0
2005-07-20 20:01:00,112.955,112.958,112.895,112.899,576499996.0
2005-07-20 20:02:00,112.893,112.893,112.792,112.792,1280399999.0
2005-07-20 20:03:00,112.785,112.814,112.722,112.722,571000006.0
2005-07-20 20:04:00,112.707,112.759,112.661,112.759,920699997.0
2005-07-20 20:05:00,112.765,112.817,112.765,112.809,1016000000.0
2005-07-20 20:06:00,112.804,112.86,112.804,112.86,1830900013.0
2005-07-20 20:07:00,112.86,112.921,112.815,112.815,997400000.0
2005-07-20 20:08:00,112.81,112.851,112.782,112.782,860799992.0
2005-07-20 20:09:00,112.779,112.849,112.779,112.849,1142800005.0
2005-07-20 20:10:00,112.863,112.887,112.837,112.866,1074899996.0
2005-07-20 20:11:00,112.849,112.875,112.825,112.829,1666600010.0
2005-07-20 20:12:00,112.84,112.84,112.79,112.79,777600004.0
2005-07-20 20:13:00,112.781,112.781,112.718,112.75,777600004.0
2005-07-20 20:14:00,112.733,112.737,112.64,112.64,1167200001.0
2005-07-20 20:15:00,112.663,112.677,112.596,112.596,1413399998.0
2005-07-20 20:16:00,112.592,112.647,112.589,112.631,1255300002.0
2005-07-20 20:17:00,112.639,112.686,112.639,112.655,606400005.0
2005-07-20 20:18:00,112.665,112.708,112.665,112.706,268800003.0
2005-07-20 20:19:00,112.701,112.705,112.651,112.667,1110399995.0
2005-07-20 20:20:00,112.662,112.72,112.655,112.677,1061800002.0
2005-07-20 20:21:00,112.66,112.66,112.612,112.613,1062599993.0
2005-07-20 20:22:00,112.606,112.607,112.551,112.558,1460499996.0
2005-07-20 20:23:00,112.553,112.63,112.553,112.63,905599999.0
2005-07-20 20:24:00,112.635,112.652,112.621,112.629,777099997.0
2005-07-20 20:25:00,112.628,112.628,112.555,112.555,1040499998.0
2005-07-20 20:26:00,112.563,112.6,112.56,112.567,848899992.0
2005-07-20 20:27:00,112.572,112.572,112.517,112.528,1351600008.0
2005-07-20 20:28:00,112.53,112.55,112.47,112.5,2027500003.0
2005-07-20 20:29:00,112.49,112.52,112.47,112.47,2027500003.0
2005-07-20 20:30:00,112.46,112.52,112.46,112.51,2027500003.0
2005-07-20 20:31:00,112.549,112.626,112.535,112.607,2027500003.0
2005-07-20 20:32:00,112.62,112.66,112.62,112.63,721700003.0
2005-07-20 20:33:00,112.637,112.711,112.623,112.711,721700003.0
2005-07-20 20:34:00,112.699,112.71,112.653,112.71,472900001.0
2005-07-20 20:35:00,112.725,112.757,112.712,112.719,486200004.0
2005-07-20 20:36:00,112.723,112.737,112.713,112.723,586199993.0
2005-07-20 20:37:00,112.75,112.766,112.735,112.748,488000005.0
2005-07-20 20:38:00,112.743,112.751,112.702,112.751,1088500003.0
2005-07-20 20:39:00,112.774,112.798,112.749,112.749,1052800006.0
2005-07-20 20:40:00,112.77,112.79,112.76,112.77,1123000000.0
2005-07-20 20:41:00,112.75,112.75,112.694,112.7,1123000000.0
2005-07-20 20:42:00,112.69,112.726,112.676,112.676,1114600003.0
2005-07-20 20:43:00,112.672,112.736,112.663,112.67,1324500003.0
2005-07-20 20:44:00,112.67,112.712,112.67,112.703,1590200005.0
2005-07-20 20:45:00,112.699,112.752,112.693,112.73,1168400009.0
2005-07-20 20:46:00,112.726,112.749,112.718,112.735,1490500003.0
2005-07-20 20:47:00,112.731,112.785,112.731,112.747,1691500004.0
2005-07-20 20:48:00,112.743,112.755,112.715,112.726,1177399996.0
2005-07-20 20:49:00,112.716,112.718,112.698,112.708,990199994.0
2005-07-20 20:50:00,112.72,112.766,112.713,112.75,1528700014.0
2005-07-20 20:51:00,112.733,112.767,112.713,112.734,694199993.0
2005-07-20 20:52:00,112.778,112.778,112.743,112.744,149800001.0
2005-07-20 20:53:00,112.735,112.741,112.727,112.735,1149299997.0
2005-07-20 20:54:00,112.747,112.769,112.722,112.722,672700001.0
2005-07-20 20:55:00,112.712,112.731,112.712,112.72,1760099997.0
2005-07-20 20:56:00,112.752,112.758,112.714,112.718,796800004.0
2005-07-20 20:57:00,112.708,112.708,112.665,112.686,1605700007.0
2005-07-20 20:58:00,112.69,112.69,112.67,112.67,1059700018.0
2005-07-20 20:59:00,112.68,112.72,112.67,112.72,1059700018.0
2005-07-20 21:00:00,112.71,112.74,112.71,112.72,1059700018.0
2005-07-20 21:01:00,112.722,112.725,112.697,112.702,1059700018.0
2005-07-20 21:02:00,112.732,112.745,112.692,112.692,926099987.0
2005-07-20 21:03:00,112.71,112.726,112.681,112.682,1131000002.0
2005-07-20 21:04:00,112.694,112.716,112.679,112.68,500300000.0
2005-07-20 21:05:00,112.669,112.708,112.669,112.697,706099997.0
2005-07-20 21:06:00,112.678,112.731,112.675,112.718,771099995.0
2005-07-20 21:07:00,112.733,112.758,112.717,112.743,1577300013.0
2005-07-20 21:08:00,112.719,112.747,112.685,112.722,928799998.0
2005-07-20 21:09:00,112.685,112.721,112.685,112.702,438799997.0
2005-07-20 21:10:00,112.706,112.711,112.68,112.705,572600002.0
2005-07-20 21:11:00,112.717,112.72,112.679,112.679,86599998.0
2005-07-20 21:12:00,112.687,112.711,112.685,112.7,492499998.0
2005-07-20 21:13:00,112.674,112.754,112.67,112.753,651000004.0
2005-07-20 21:14:00,112.679,112.707,112.675,112.695,1563800013.0
2005-07-20 21:15:00,112.698,112.718,112.682,112.706,1648199999.0
2005-07-20 21:16:00,112.734,112.75,112.697,112.703,1134899997.0
2005-07-20 21:17:00,112.703,112.729,112.696,112.696,1371100006.0
2005-07-20 21:18:00,112.698,112.718,112.679,112.709,948500010.0
2005-07-20 21:19:00,112.718,112.737,112.69,112.69,1590600005.0
2005-07-20 21:20:00,112.69,112.737,112.69,112.722,1414699996.0
2005-07-20 21:21:00,112.713,112.726,112.667,112.68,1095800005.0
2005-07-20 21:22:00,112.675,112.728,112.675,112.728,1915199994.0
2005-07-20 21:23:00,112.742,112.765,112.709,112.737,1153300005.0
2005-07-20 21:24:00,112.724,112.765,112.724,112.742,1737299998.0
2005-07-20 21:25:00,112.753,112.773,112.711,112.737,1586100020.0
2005-07-20 21:26:00,112.72,112.757,112.702,112.722,1268399995.0
2005-07-20 21:27:00,112.723,112.757,112.702,112.725,792899997.0
2005-07-20 21:28:00,112.73,112.806,112.73,112.761,423600000.0
2005-07-20 21:29:00,112.761,112.774,112.712,112.772,893800004.0
2005-07-20 21:30:00,112.778,112.789,112.764,112.764,756999999.0
2005-07-20 21:31:00,112.8,112.804,112.775,112.782,297600002.0
2005-07-20 21:32:00,112.777,112.791,112.771,112.776,1048400004.0
2005-07-20 21:33:00,112.787,112.804,112.769,112.769,473900001.0
2005-07-20 21:34:00,112.778,112.806,112.751,112.767,575100000.0
2005-07-20 21:35:00,112.751,112.786,112.751,112.754,374100001.0
2005-07-20 21:36:00,112.771,112.796,112.764,112.78,525299997.0
2005-07-20 21:37:00,112.785,112.812,112.774,112.774,528099997.0
2005-07-20 21:38:00,112.783,112.787,112.766,112.777,576499995.0
2005-07-20 21:39:00,112.782,112.816,112.779,112.793,594199996.0
2005-07-20 21:40:00,112.789,112.815,112.778,112.782,548700005.0
2005-07-20 21:41:00,112.776,112.776,112.747,112.75,638100006.0
2005-07-20 21:42:00,112.769,112.791,112.721,112.729,1090399998.0
2005-07-20 21:43:00,112.719,112.757,112.693,112.714,351000003.0
2005-07-20 21:44:00,112.718,112.746,112.704,112.719,1208299999.0
2005-07-20 21:45:00,112.734,112.746,112.696,112.723,626600000.0
2005-07-20 21:46:00,112.717,112.736,112.688,112.723,855300001.0
2005-07-20 21:47:00,112.707,112.778,112.699,112.717,716200006.0
2005-07-20 21:48:00,112.7,112.719,112.7,112.705,600600000.0
2005-07-20 21:49:00,112.73,112.752,112.702,112.745,610000008.0
2005-07-20 21:50:00,112.74,112.743,112.718,112.72,277000003.0
2005-07-20 21:51:00,112.722,112.75,112.708,112.725,436900002.0
2005-07-20 21:52:00,112.722,112.757,112.721,112.756,175200002.0
2005-07-20 21:53:00,112.75,112.774,112.733,112.763,536999995.0
2005-07-20 21:54:00,112.768,112.768,112.723,112.745,749800006.0
2005-07-20 21:55:00,112.723,112.755,112.713,112.738,121599998.0
2005-07-20 21:56:00,112.706,112.749,112.687,112.709,464499998.0
2005-07-20 21:57:00,112.715,112.722,112.7,112.706,361799999.0
2005-07-20 21:58:00,112.71,112.733,112.702,112.714,268199999.0
2005-07-20 21:59:00,112.711,112.764,112.711,112.738,598700003.0
2005-07-20 22:00:00,112.713,112.765,112.713,112.73,1009500009.0
2005-07-20 22:01:00,112.73,112.772,112.716,112.738,1038399997.0
2005-07-20 22:02:00,112.734,112.751,112.715,112.74,629300000.0
2005-07-20 22:03:00,112.745,112.754,112.72,112.747,290199995.0
2005-07-20 22:04:00,112.76,112.776,112.742,112.762,679700002.0
2005-07-20 22:05:00,112.755,112.779,112.755,112.765,291900002.0
2005-07-20 22:06:00,112.763,112.778,112.753,112.757,197299997.0
2005-07-20 22:07:00,112.766,112.793,112.751,112.786,322499998.0
2005-07-20 22:08:00,112.773,112.8,112.77,112.776,219599995.0
2005-07-20 22:09:00,112.79,112.794,112.762,112.775,207899999.0
2005-07-20 22:10:00,112.792,112.792,112.758,112.764,130700000.0
2005-07-20 22:11:00,112.749,112.787,112.749,112.783,595799996.0
2005-07-20 22:12:00,112.753,112.78,112.747,112.78,109499997.0
2005-07-20 22:13:00,112.753,112.778,112.747,112.766,574000005.0
2005-07-20 22:14:00,112.757,112.765,112.741,112.747,118299999.0
2005-07-20 22:15:00,112.792,112.792,112.757,112.781,323000001.0
2005-07-20 22:16:00,112.768,112.804,112.751,112.773,517799998.0
2005-07-20 22:17:00,112.758,112.799,112.758,112.779,229199998.0
2005-07-20 22:18:00,112.781,112.796,112.748,112.77,513100010.0
2005-07-20 22:19:00,112.752,112.785,112.752,112.758,365899996.0
2005-07-20 22:20:00,112.782,112.79,112.754,112.764,299399999.0
2005-07-20 22:21:00,112.785,112.793,112.769,112.774,276700000.0
2005-07-20 22:22:00,112.827,112.84,112.801,112.834,286999999.0
2005-07-20 22:23:00,112.85,112.855,112.816,112.845,526599998.0
2005-07-20 22:24:00,112.814,112.857,112.814,112.831,341400000.0
2005-07-20 22:25:00,112.808,112.843,112.795,112.837,340200000.0
2005-07-20 22:26:00,112.827,112.839,112.785,112.798,414299994.0
2005-07-20 22:27:00,112.815,112.844,112.798,112.818,1075600005.0
2005-07-20 22:28:00,112.81,112.833,112.802,112.825,302799995.0
2005-07-20 22:29:00,112.797,112.841,112.797,112.808,203800004.0
2005-07-20 22:30:00,112.814,112.832,112.796,112.796,271000004.0
2005-07-20 22:31:00,112.797,112.812,112.797,112.81,216200000.0
2005-07-20 22:32:00,112.796,112.826,112.793,112.816,387900003.0
2005-07-20 22:33:00,112.821,112.821,112.778,112.8,683800005.0
2005-07-20 22:34:00,112.798,112.823,112.788,112.802,883600013.0
2005-07-20 22:35:00,112.817,112.831,112.805,112.828,422099996.0
2005-07-20 22:36:00,112.793,112.828,112.781,112.808,934100013.0
2005-07-20 22:37:00,112.808,112.808,112.79,112.804,130799999.0
2005-07-20 22:38:00,112.809,112.84,112.809,112.835,200099998.0
2005-07-20 22:39:00,112.825,112.842,112.822,112.837,295900002.0
2005-07-20 22:40:00,112.839,112.855,112.813,112.841,748299997.0
2005-07-20 22:41:00,112.842,112.863,112.83,112.863,127199997.0
2005-07-20 22:42:00,112.867,112.875,112.841,112.852,221299999.0
2005-07-20 22:43:00,112.835,112.887,112.832,112.885,269100007.0
2005-07-20 22:44:00,112.874,112.89,112.842,112.842,204800003.0
2005-07-20 22:45:00,112.862,112.88,112.845,112.856,411200001.0
2005-07-20 22:46:00,112.865,112.897,112.862,112.885,237299997.0
2005-07-20 22:47:00,112.897,112.897,112.862,112.875,288300005.0
2005-07-20 22:48:00,112.877,112.88,112.852,112.87,358700006.0
2005-07-20 22:49:00,112.885,112.889,112.853,112.87,430899998.0
2005-07-20 22:50:00,112.833,112.833,112.737,112.812,499499991.0
2005-07-20 22:51:00,112.847,112.857,112.822,112.84,344600006.0
2005-07-20 22:52:00,112.826,112.858,112.825,112.852,401000005.0
2005-07-20 22:53:00,112.86,112.86,112.844,112.857,433600006.0
2005-07-20 22:54:00,112.845,112.861,112.83,112.861,257099993.0
2005-07-20 22:55:00,112.853,112.88,112.84,112.863,369700001.0
2005-07-20 22:56:00,112.838,112.874,112.837,112.857,153800002.0
2005-07-20 22:57:00,112.858,112.871,112.801,112.856,303200001.0
2005-07-20 22:58:00,112.858,112.888,112.853,112.888,153199998.0
2005-07-20 22:59:00,112.89,112.908,112.876,112.897,451000000.0
2005-07-20 23:00:00,112.898,112.913,112.865,112.885,477500007.0
2005-07-20 23:01:00,112.888,112.906,112.876,112.892,350199997.0
2005-07-20 23:02:00,112.907,112.907,112.866,112.888,354300000.0
2005-07-20 23:03:00,112.883,112.907,112.88,112.894,213899999.0
2005-07-20 23:04:00,112.892,112.899,112.874,112.879,92199998.0
2005-07-20 23:05:00,112.892,112.897,112.871,112.888,235199999.0
2005-07-20 23:06:00,112.877,112.891,112.864,112.872,221100002.0
2005-07-20 23:07:00,112.875,112.888,112.838,112.878,167199998.0
2005-07-20 23:08:00,112.877,112.887,112.843,112.864,315599999.0
2005-07-20 23:09:00,112.873,112.887,112.864,112.876,167699997.0
2005-07-20 23:10:00,112.878,112.899,112.855,112.855,406800002.0
2005-07-20 23:11:00,112.869,112.887,112.863,112.864,221599995.0
2005-07-20 23:12:00,112.861,112.889,112.851,112.88,307899999.0
2005-07-20 23:13:00,112.853,112.887,112.838,112.88,263299994.0
2005-07-20 23:14:00,112.859,112.884,112.854,112.876,256099999.0
2005-07-20 23:15:00,112.871,112.894,112.862,112.887,194200004.0
2005-07-20 23:16:00,112.865,112.894,112.865,112.882,235700002.0
2005-07-20 23:17:00,112.887,112.9,112.859,112.859,229100000.0
2005-07-20 23:18:00,112.858,112.885,112.844,112.866,260799995.0
2005-07-20 23:19:00,112.832,112.86,112.832,112.853,199199999.0
2005-07-20 23:20:00,112.833,112.853,112.825,112.841,131999995.0
2005-07-20 23:21:00,112.845,112.861,112.826,112.828,290400001.0
2005-07-20 23:22:00,112.825,112.844,112.809,112.826,248599994.0
2005-07-20 23:23:00,112.825,112.836,112.799,112.825,164700000.0
2005-07-20 23:24:00,112.842,112.845,112.822,112.844,302799996.0
2005-07-20 23:25:00,112.838,112.869,112.831,112.851,267100005.0
2005-07-20 23:26:00,112.845,112.86,112.824,112.851,260399998.0
2005-07-20 23:27:00,112.857,112.866,112.83,112.842,222499995.0
2005-07-20 23:28:00,112.825,112.858,112.821,112.848,226199999.0
2005-07-20 23:29:00,112.833,112.852,112.825,112.843,263700003.0
2005-07-20 23:30:00,112.864,112.864,112.824,112.824,82899998.0
2005-07-20 23:31:00,112.858,112.858,112.822,112.847,359800003.0
2005-07-20 23:32:00,112.848,112.859,112.815,112.815,174300004.0
2005-07-20 23:33:00,112.84,112.84,112.799,112.799,149300002.0
2005-07-20 23:34:00,112.812,112.823,112.809,112.81,115200001.0
2005-07-20 23:35:00,112.825,112.838,112.81,112.813,265099995.0
2005-07-20 23:36:00,112.827,112.83,112.809,112.823,242000002.0
2005-07-20 23:37:00,112.817,112.826,112.793,112.826,352200000.0
2005-07-20 23:38:00,112.817,112.833,112.799,112.833,279099998.0
2005-07-20 23:39:00,112.8,112.807,112.762,112.762,313600004.0
2005-07-20 23:40:00,112.775,112.813,112.775,112.796,349299992.0
2005-07-20 23:41:00,112.785,112.796,112.757,112.757,145400000.0
2005-07-20 23:42:00,112.754,112.788,112.754,112.781,142900001.0
2005-07-20 23:43:00,112.777,112.793,112.764,112.781,184200000.0
2005-07-20 23:44:00,112.758,112.777,112.758,112.777,290600000.0
2005-07-20 23:45:00,112.77,112.78,112.762,112.762,273899994.0
2005-07-20 23:46:00,112.763,112.797,112.759,112.791,176700002.0
2005-07-20 23:47:00,112.769,112.807,112.769,112.806,172500001.0
2005-07-20 23:48:00,112.807,112.807,112.771,112.8,185900001.0
2005-07-20 23:49:00,112.809,112.809,112.77,112.793,141399996.0
2005-07-20 23:50:00,112.785,112.789,112.77,112.789,70300000.0
2005-07-20 23:51:00,112.779,112.816,112.774,112.816,304799998.0
2005-07-20 23:52:00,112.765,112.765,112.757,112.757,154399999.0
2005-07-20 23:53:00,112.813,112.813,112.763,112.785,247199997.0
2005-07-20 23:54:00,112.782,112.791,112.763,112.766,209999998.0
2005-07-20 23:55:00,112.79,112.811,112.78,112.801,355700004.0
2005-07-20 23:56:00,112.785,112.811,112.772,112.811,382700003.0
2005-07-20 23:57:00,112.82,112.838,112.805,112.807,110999999.0
2005-07-20 23:58:00,112.82,112.825,112.805,112.805,125999998.0
2005-07-20 23:59:00,112.83,112.834,112.794,112.794,249500000.0
2005-07-21 00:00:00,112.801,112.831,112.792,112.82,270500006.0
2005-07-21 00:01:00,112.835,112.847,112.815,112.815,273800001.0
2005-07-21 00:02:00,112.812,112.84,112.812,112.821,65599998.0
2005-07-21 00:03:00,112.84,112.845,112.809,112.809,220700003.0
2005-07-21 00:04:00,112.808,112.842,112.807,112.837,308800004.0
2005-07-21 00:05:00,112.8,112.827,112.792,112.818,252100002.0
2005-07-21 00:06:00,112.799,112.805,112.794,112.803,83600000.0
2005-07-21 00:07:00,112.794,112.816,112.783,112.787,256699999.0
2005-07-21 00:08:00,112.819,112.821,112.802,112.817,259899999.0
2005-07-21 00:09:00,112.777,112.792,112.777,112.792,397099999.0
2005-07-21 00:10:00,112.812,112.84,112.803,112.84,240699995.0
2005-07-21 00:11:00,112.842,112.842,112.825,112.839,399399988.0
2005-07-21 00:12:00,112.806,112.813,112.803,112.813,98800003.0
2005-07-21 00:13:00,112.845,112.849,112.812,112.838,297100004.0
2005-07-21 00:14:00,112.82,112.832,112.818,112.818,282799996.0
2005-07-21 00:15:00,112.852,112.853,112.817,112.825,187899995.0
2005-07-21 00:16:00,112.839,112.856,112.822,112.856,268999997.0
2005-07-21 00:17:00,112.816,112.852,112.816,112.847,280800000.0
2005-07-21 00:18:00,112.822,112.844,112.779,112.779,243800004.0
2005-07-21 00:19:00,112.781,112.824,112.781,112.797,270300007.0
2005-07-21 00:20:00,112.835,112.843,112.786,112.786,205300001.0
2005-07-21 00:21:00,112.795,112.801,112.764,112.768,178399996.0
2005-07-21 00:22:00,112.78,112.796,112.764,112.769,237899995.0
2005-07-21 00:23:00,112.792,112.8,112.756,112.757,280100003.0
2005-07-21 00:24:00,112.767,112.785,112.751,112.751,150100001.0
2005-07-21 00:25:00,112.76,112.779,112.76,112.761,133400001.0
2005-07-21 00:26:00,112.753,112.806,112.75,112.806,195900002.0
2005-07-21 00:27:00,112.767,112.781,112.759,112.765,225800005.0
2005-07-21 00:28:00,112.773,112.785,112.755,112.782,443100004.0
2005-07-21 00:29:00,112.767,112.783,112.754,112.762,198900003.0
2005-07-21 00:30:00,112.76,112.78,112.754,112.773,278700004.0
2005-07-21 00:31:00,112.76,112.783,112.751,112.776,230899997.0
2005-07-21 00:32:00,112.768,112.775,112.757,112.766,255199998.0
2005-07-21 00:33:00,112.741,112.741,112.719,112.719,264800003.0
2005-07-21 00:34:00,112.753,112.753,112.693,112.698,347500004.0
2005-07-21 00:35:00,112.725,112.736,112.704,112.732,249799999.0
2005-07-21 00:36:00,112.73,112.735,112.71,112.714,181800002.0
2005-07-21 00:37:00,112.7,112.734,112.7,112.728,232799995.0
2005-07-21 00:38:00,112.719,112.726,112.671,112.671,243499998.0
2005-07-21 00:39:00,112.684,112.722,112.684,112.7,252500002.0
2005-07-21 00:40:00,112.708,112.714,112.701,112.701,176200003.0
2005-07-21 00:41:00,112.707,112.726,112.694,112.694,222499999.0
2005-07-21 00:42:00,112.727,112.727,112.7,112.718,452800002.0
2005-07-21 00:43:00,112.728,112.728,112.698,112.716,381799994.0
2005-07-21 00:44:00,112.697,112.712,112.679,112.679,195099998.0
2005-07-21 00:45:00,112.712,112.717,112.692,112.692,173300004.0
2005-07-21 00:46:00,112.713,112.713,112.691,112.691,274700005.0
2005-07-21 00:47:00,112.692,112.708,112.692,112.707,95599997.0
2005-07-21 00:48:00,112.715,112.729,112.707,112.707,245899996.0
2005-07-21 00:49:00,112.72,112.738,112.717,112.731,139599999.0
2005-07-21 00:50:00,112.72,112.744,112.72,112.721,157699997.0
2005-07-21 00:51:00,112.713,112.744,112.713,112.728,159700000.0
2005-07-21 00:52:00,112.737,112.758,112.722,112.722,313200001.0
2005-07-21 00:53:00,112.71,112.723,112.709,112.723,233699999.0
2005-07-21 00:54:00,112.756,112.756,112.719,112.719,148800004.0
2005-07-21 00:55:00,112.763,112.77,112.733,112.733,147799999.0
2005-07-21 00:56:00,112.751,112.751,112.721,112.749,290399996.0
2005-07-21 00:57:00,112.751,112.751,112.729,112.73,221600003.0
2005-07-21 00:58:00,112.76,112.764,112.739,112.739,82700000.0
2005-07-21 00:59:00,112.755,112.767,112.733,112.737,349899999.0
2005-07-21 01:00:00,112.728,112.763,112.727,112.736,235999997.0
2005-07-21 01:01:00,112.731,112.768,112.731,112.74,346099992.0
2005-07-21 01:02:00,112.74,112.764,112.724,112.754,250799999.0
2005-07-21 01:03:00,112.733,112.756,112.724,112.724,233300004.0
2005-07-21 01:04:00,112.725,112.732,112.724,112.724,87299998.0
2005-07-21 01:05:00,112.75,112.763,112.722,112.722,199799997.0
2005-07-21 01:06:00,112.74,112.753,112.713,112.713,184800005.0
2005-07-21 01:07:00,112.722,112.749,112.72,112.72,319700001.0
2005-07-21 01:08:00,112.759,112.759,112.723,112.736,255399995.0
2005-07-21 01:09:00,112.75,112.756,112.719,112.719,102299998.0
2005-07-21 01:10:00,112.74,112.769,112.74,112.751,251900004.0
2005-07-21 01:11:00,112.752,112.755,112.73,112.731,152400000.0
2005-07-21 01:12:00,112.725,112.754,112.725,112.736,141899994.0
2005-07-21 01:13:00,112.725,112.747,112.719,112.722,176399999.0
2005-07-21 01:14:00,112.727,112.735,112.727,112.735,143400002.0
2005-07-21 01:15:00,112.755,112.767,112.744,112.755,225700001.0
2005-07-21 01:16:00,112.772,112.776,112.748,112.754,130600000.0
2005-07-21 01:17:00,112.764,112.776,112.749,112.758,390299998.0
2005-07-21 01:18:00,112.769,112.775,112.757,112.764,175600001.0
2005-07-21 01:19:00,112.769,112.796,112.769,112.795,61500002.0
2005-07-21 01:20:00,112.799,112.814,112.799,112.799,258100004.0
2005-07-21 01:21:00,112.813,112.857,112.804,112.857,261400008.0
2005-07-21 01:22:00,112.818,112.827,112.818,112.82,303099997.0
2005-07-21 01:23:00,112.835,112.842,112.77,112.773,192400003.0
2005-07-21 01:24:00,112.797,112.807,112.78,112.792,141399999.0
2005-07-21 01:25:00,112.802,112.805,112.775,112.784,173400000.0
2005-07-21 01:26:00,112.785,112.796,112.781,112.787,336799998.0
2005-07-21 01:27:00,112.817,112.826,112.801,112.801,188100003.0
2005-07-21 01:28:00,112.819,112.832,112.812,112.815,405100006.0
2005-07-21 01:29:00,112.793,112.793,112.765,112.775,266800000.0
2005-07-21 01:30:00,112.808,112.814,112.782,112.794,256299994.0
2005-07-21 01:31:00,112.805,112.816,112.779,112.797,270400001.0
2005-07-21 01:32:00,112.802,112.802,112.769,112.778,213099995.0
2005-07-21 01:33:00,112.772,112.805,112.772,112.805,140099998.0
2005-07-21 01:34:00,112.79,112.8,112.773,112.789,309300001.0
2005-07-21 01:35:00,112.8,112.811,112.773,112.773,265099998.0
2005-07-21 01:36:00,112.759,112.763,112.75,112.757,179900001.0
2005-07-21 01:37:00,112.775,112.78,112.749,112.749,195699998.0
2005-07-21 01:38:00,112.77,112.798,112.766,112.771,163600001.0
2005-07-21 01:39:00,112.768,112.79,112.766,112.769,270200003.0
2005-07-21 01:40:00,112.775,112.795,112.775,112.781,147100003.0
2005-07-21 01:41:00,112.763,112.79,112.754,112.771,303500000.0
2005-07-21 01:42:00,112.775,112.791,112.765,112.788,238100002.0
2005-07-21 01:43:00,112.76,112.765,112.757,112.763,138500001.0
2005-07-21 01:44:00,112.772,112.796,112.766,112.796,225699999.0
2005-07-21 01:45:00,112.76,112.794,112.757,112.794,321799998.0
2005-07-21 01:46:00,112.77,112.792,112.761,112.778,192399998.0
2005-07-21 01:47:00,112.765,112.798,112.765,112.793,129499999.0
2005-07-21 01:48:00,112.773,112.8,112.757,112.795,235600002.0
2005-07-21 01:49:00,112.775,112.787,112.754,112.754,129100002.0
2005-07-21 01:50:00,112.737,112.768,112.737,112.745,278800000.0
2005-07-21 01:51:00,112.767,112.793,112.767,112.792,219800000.0
2005-07-21 01:52:00,112.777,112.777,112.759,112.768,374100002.0
2005-07-21 01:53:00,112.782,112.819,112.776,112.817,241100003.0
2005-07-21 01:54:00,112.817,112.829,112.793,112.81,330999999.0
2005-07-21 01:55:00,112.812,112.814,112.795,112.81,205499996.0
2005-07-21 01:56:00,112.815,112.848,112.815,112.819,219400004.0
2005-07-21 01:57:00,112.792,112.792,112.774,112.791,237900003.0
2005-07-21 01:58:00,112.788,112.812,112.778,112.808,255999996.0
2005-07-21 01:59:00,112.792,112.807,112.763,112.763,293499996.0
2005-07-21 02:00:00,112.768,112.781,112.763,112.781,184799998.0
2005-07-21 02:01:00,112.787,112.824,112.787,112.802,271500001.0
2005-07-21 02:02:00,112.79,112.8,112.788,112.788,290600006.0
2005-07-21 02:03:00,112.778,112.82,112.774,112.797,308100005.0
2005-07-21 02:04:00,112.802,112.819,112.8,112.8,205300000.0
2005-07-21 02:05:00,112.81,112.82,112.804,112.804,273900005.0
2005-07-21 02:06:00,112.793,112.803,112.784,112.787,272100000.0
2005-07-21 02:07:00,112.778,112.808,112.766,112.775,362100007.0
2005-07-21 02:08:00,112.782,112.792,112.739,112.739,141100002.0
2005-07-21 02:09:00,112.755,112.766,112.722,112.732,192000000.0
2005-07-21 02:10:00,112.739,112.781,112.739,112.778,282799996.0
2005-07-21 02:11:00,112.758,112.781,112.758,112.765,151300000.0
2005-07-21 02:12:00,112.763,112.778,112.75,112.778,244700004.0
2005-07-21 02:13:00,112.744,112.784,112.744,112.775,322800006.0
2005-07-21 02:14:00,112.732,112.734,112.716,112.728,112799997.0
2005-07-21 02:15:00,112.73,112.743,112.699,112.699,142599999.0
2005-07-21 02:16:00,112.703,112.734,112.703,112.713,235100003.0
2005-07-21 02:17:00,112.687,112.729,112.686,112.705,267800002.0
2005-07-21 02:18:00,112.685,112.737,112.681,112.732,201900002.0
2005-07-21 02:19:00,112.723,112.735,112.699,112.699,187100000.0
2005-07-21 02:20:00,112.709,112.728,112.693,112.705,158499996.0
2005-07-21 02:21:00,112.715,112.747,112.708,112.747,381399994.0
2005-07-21 02:22:00,112.707,112.714,112.707,112.714,147799998.0
2005-07-21 02:23:00,112.708,112.738,112.708,112.715,243500004.0
2005-07-21 02:24:00,112.73,112.73,112.698,112.704,125699999.0
2005-07-21 02:25:00,112.713,112.713,112.698,112.698,128099998.0
2005-07-21 02:26:00,112.688,112.688,112.658,112.66,225500004.0
2005-07-21 02:27:00,112.668,112.67,112.654,112.654,217400003.0
2005-07-21 02:28:00,112.641,112.67,112.635,112.659,210099998.0
2005-07-21 02:29:00,112.626,112.626,112.612,112.612,177200001.0
2005-07-21 02:30:00,112.611,112.611,112.586,112.592,330200006.0
2005-07-21 02:31:00,112.598,112.6,112.586,112.595,347100002.0
2005-07-21 02:32:00,112.597,112.601,112.588,112.588,170500004.0
2005-07-21 02:33:00,112.573,112.573,112.54,112.556,189699998.0
2005-07-21 02:34:00,112.577,112.591,112.539,112.545,275000004.0
2005-07-21 02:35:00,112.552,112.582,112.541,112.567,322600009.0
2005-07-21 02:36:00,112.537,112.56,112.537,112.54,133700003.0
2005-07-21 02:37:00,112.518,112.536,112.502,112.531,147100001.0
2005-07-21 02:38:00,112.51,112.522,112.503,112.522,233700003.0
2005-07-21 02:39:00,112.553,112.554,112.528,112.528,225000003.0
2005-07-21 02:40:00,112.56,112.56,112.538,112.54,325100006.0
2005-07-21 02:41:00,112.55,112.572,112.545,112.545,142199998.0
2005-07-21 02:42:00,112.533,112.575,112.533,112.562,336800003.0
2005-07-21 02:43:00,112.587,112.587,112.524,112.524,267499996.0
2005-07-21 02:44:00,112.547,112.56,112.501,112.501,218099998.0
2005-07-21 02:45:00,112.477,112.492,112.47,112.488,352200005.0
2005-07-21 02:46:00,112.485,112.507,112.467,112.471,205399998.0
2005-07-21 02:47:00,112.47,112.47,112.447,112.45,363899999.0
2005-07-21 02:48:00,112.443,112.455,112.433,112.442,252699999.0
2005-07-21 02:49:00,112.467,112.476,112.456,112.459,170499999.0
2005-07-21 02:50:00,112.485,112.497,112.467,112.497,255099998.0
2005-07-21 02:51:00,112.49,112.509,112.469,112.469,100800001.0
2005-07-21 02:52:00,112.488,112.495,112.467,112.467,262399995.0
2005-07-21 02:53:00,112.478,112.514,112.478,112.496,132599999.0
2005-07-21 02:54:00,112.482,112.496,112.482,112.483,120299997.0
2005-07-21 02:55:00,112.483,112.495,112.477,112.494,248300003.0
2005-07-21 02:56:00,112.481,112.49,112.477,112.477,324500001.0
2005-07-21 02:57:00,112.485,112.5,112.475,112.479,253199995.0
2005-07-21 02:58:00,112.49,112.516,112.49,112.498,238599994.0
2005-07-21 02:59:00,112.493,112.533,112.493,112.504,304099998.0
2005-07-21 03:00:00,112.482,112.521,112.481,112.521,280599999.0
2005-07-21 03:01:00,112.497,112.514,112.474,112.474,289099992.0
2005-07-21 03:02:00,112.459,112.459,112.452,112.452,253800002.0
2005-07-21 03:03:00,112.452,112.452,112.437,112.441,119599999.0
2005-07-21 03:04:00,112.441,112.477,112.441,112.441,344600000.0
2005-07-21 03:05:00,112.428,112.445,112.419,112.428,327599996.0
2005-07-21 03:06:00,112.444,112.486,112.444,112.47,213200000.0
2005-07-21 03:07:00,112.472,112.476,112.44,112.469,337800004.0
2005-07-21 03:08:00,112.448,112.465,112.448,112.465,230000001.0
2005-07-21 03:09:00,112.479,112.498,112.467,112.487,208100002.0
2005-07-21 03:10:00,112.5,112.5,112.473,112.494,306599997.0
2005-07-21 03:11:00,112.504,112.535,112.504,112.504,337299999.0
2005-07-21 03:12:00,112.526,112.536,112.506,112.506,367999998.0
2005-07-21 03:13:00,112.512,112.542,112.512,112.52,255399994.0
2005-07-21 03:14:00,112.525,112.539,112.522,112.532,224400004.0
2005-07-21 03:15:00,112.552,112.562,112.541,112.544,156199998.0
2005-07-21 03:16:00,112.536,112.543,112.534,112.538,169500001.0
2005-07-21 03:17:00,112.537,112.551,112.521,112.525,372100001.0
2005-07-21 03:18:00,112.523,112.523,112.505,112.508,207900003.0
2005-07-21 03:19:00,112.527,112.558,112.527,112.537,137000003.0
2005-07-21 03:20:00,112.523,112.546,112.514,112.54,345200007.0
2005-07-21 03:21:00,112.542,112.548,112.519,112.531,196900000.0
2005-07-21 03:22:00,112.527,112.571,112.527,112.565,413000005.0
2005-07-21 03:23:00,112.523,112.538,112.512,112.528,241499999.0
2005-07-21 03:24:00,112.55,112.556,112.513,112.524,256599999.0
2005-07-21 03:25:00,112.54,112.547,112.526,112.526,126700003.0
2005-07-21 03:26:00,112.532,112.54,112.511,112.518,253799999.0
2005-07-21 03:27:00,112.53,112.549,112.53,112.538,297499999.0
2005-07-21 03:28:00,112.532,112.559,112.531,112.549,274600000.0
2005-07-21 03:29:00,112.542,112.553,112.535,112.553,75699999.0
2005-07-21 03:30:00,112.575,112.596,112.564,112.588,205900004.0
2005-07-21 03:31:00,112.577,112.593,112.568,112.589,305600001.0
2005-07-21 03:32:00,112.59,112.607,112.567,112.567,298600002.0
2005-07-21 03:33:00,112.587,112.598,112.577,112.593,173399997.0
2005-07-21 03:34:00,112.59,112.602,112.571,112.585,318299997.0
2005-07-21 03:35:00,112.565,112.587,112.565,112.574,229999998.0
2005-07-21 03:36:00,112.582,112.6,112.578,112.587,166700004.0
2005-07-21 03:37:00,112.597,112.611,112.589,112.589,112700003.0
2005-07-21 03:38:00,112.602,112.609,112.569,112.569,264400000.0
2005-07-21 03:39:00,112.597,112.605,112.571,112.571,169400001.0
2005-07-21 03:40:00,112.577,112.586,112.564,112.58,184700002.0
2005-07-21 03:41:00,112.577,112.583,112.552,112.552,372599993.0
2005-07-21 03:42:00,112.562,112.574,112.553,112.57,250400004.0
2005-07-21 03:43:00,112.555,112.569,112.555,112.567,231899997.0
2005-07-21 03:44:00,112.583,112.595,112.542,112.568,222199999.0
2005-07-21 03:45:00,112.6,112.6,112.571,112.589,257699999.0
2005-07-21 03:46:00,112.595,112.6,112.573,112.585,431999997.0
2005-07-21 03:47:00,112.597,112.597,112.565,112.565,278699999.0
2005-07-21 03:48:00,112.565,112.596,112.565,112.596,226299995.0
2005-07-21 03:49:00,112.603,112.605,112.598,112.6,137400001.0
2005-07-21 03:50:00,112.6,112.604,112.593,112.596,258299997.0
2005-07-21 03:51:00,112.597,112.62,112.573,112.573,283100006.0
2005-07-21 03:52:00,112.555,112.591,112.538,112.583,154600000.0
2005-07-21 03:53:00,112.561,112.578,112.552,112.554,170200000.0
2005-07-21 03:54:00,112.574,112.591,112.558,112.566,131099998.0
2005-07-21 03:55:00,112.595,112.596,112.553,112.558,319499998.0
2005-07-21 03:56:00,112.582,112.595,112.562,112.562,249800003.0
2005-07-21 03:57:00,112.562,112.59,112.562,112.579,196800006.0
2005-07-21 03:58:00,112.591,112.606,112.589,112.598,319100003.0
2005-07-21 03:59:00,112.595,112.631,112.595,112.596,307900004.0
2005-07-21 04:00:00,112.613,112.634,112.604,112.604,237500002.0
2005-07-21 04:01:00,112.622,112.629,112.603,112.62,253999997.0
2005-07-21 04:02:00,112.627,112.65,112.627,112.64,280999999.0
2005-07-21 04:03:00,112.624,112.641,112.61,112.61,211200003.0
2005-07-21 04:04:00,112.612,112.639,112.612,112.635,245400002.0
2005-07-21 04:05:00,112.622,112.642,112.622,112.625,336400009.0
2005-07-21 04:06:00,112.632,112.665,112.632,112.634,405900005.0
2005-07-21 04:07:00,112.631,112.664,112.622,112.636,347300001.0
2005-07-21 04:08:00,112.638,112.662,112.631,112.631,314800000.0
2005-07-21 04:09:00,112.64,112.668,112.64,112.659,100800000.0
2005-07-21 04:10:00,112.647,112.661,112.642,112.642,229300001.0
2005-07-21 04:11:00,112.646,112.652,112.627,112.638,258200001.0
2005-07-21 04:12:00,112.635,112.646,112.625,112.634,185200001.0
2005-07-21 04:13:00,112.625,112.625,112.617,112.625,94100001.0
2005-07-21 04:14:00,112.65,112.653,112.616,112.622,316999998.0
2005-07-21 04:15:00,112.628,112.646,112.613,112.63,188900001.0
2005-07-21 04:16:00,112.63,112.653,112.622,112.622,251000004.0
2005-07-21 04:17:00,112.622,112.653,112.622,112.639,242699999.0
2005-07-21 04:18:00,112.624,112.637,112.614,112.629,232300000.0
2005-07-21 04:19:00,112.617,112.633,112.61,112.619,181199997.0
2005-07-21 04:20:00,112.625,112.635,112.585,112.585,161299996.0
2005-07-21 04:21:00,112.567,112.585,112.565,112.584,186699998.0
2005-07-21 04:22:00,112.605,112.611,112.578,112.579,272099996.0
2005-07-21 04:23:00,112.61,112.61,112.574,112.582,165800000.0
2005-07-21 04:24:00,112.557,112.572,112.555,112.572,241500001.0
2005-07-21 04:25:00,112.575,112.579,112.553,112.573,262400001.0
2005-07-21 04:26:00,112.548,112.56,112.542,112.56,337200000.0
2005-07-21 04:27:00,112.573,112.602,112.568,112.582,231899998.0
2005-07-21 04:28:00,112.58,112.59,112.561,112.57,155400000.0
2005-07-21 04:29:00,112.554,112.588,112.552,112.552,155600001.0
2005-07-21 04:30:00,112.56,112.579,112.535,112.546,278099994.0
2005-07-21 04:31:00,112.545,112.568,112.54,112.553,157500000.0
2005-07-21 04:32:00,112.554,112.572,112.553,112.572,274299995.0
2005-07-21 04:33:00,112.548,112.551,112.54,112.54,148700000.0
2005-07-21 04:34:00,112.55,112.581,112.544,112.544,210300003.0
2005-07-21 04:35:00,112.541,112.582,112.541,112.582,232799999.0
2005-07-21 04:36:00,112.579,112.586,112.541,112.56,190200000.0
2005-07-21 04:37:00,112.525,112.565,112.519,112.561,222700003.0
2005-07-21 04:38:00,112.545,112.557,112.529,112.534,238300000.0
2005-07-21 04:39:00,112.533,112.561,112.531,112.561,219899995.0
2005-07-21 04:40:00,112.522,112.559,112.52,112.532,350100005.0
2005-07-21 04:41:00,112.529,112.55,112.517,112.517,275000002.0
2005-07-21 04:42:00,112.535,112.541,112.515,112.515,125199999.0
2005-07-21 04:43:00,112.52,112.534,112.52,112.528,230699995.0
2005-07-21 04:44:00,112.538,112.544,112.513,112.517,259100002.0
2005-07-21 04:45:00,112.522,112.545,112.515,112.531,341300002.0
2005-07-21 04:46:00,112.535,112.553,112.525,112.525,385500001.0
2005-07-21 04:47:00,112.552,112.555,112.537,112.542,230099999.0
2005-07-21 04:48:00,112.533,112.57,112.533,112.56,215000001.0
2005-07-21 04:49:00,112.552,112.59,112.551,112.58,271399990.0
2005-07-21 04:50:00,112.589,112.592,112.557,112.56,299400001.0
2005-07-21 04:51:00,112.574,112.593,112.572,112.572,276399992.0
2005-07-21 04:52:00,112.582,112.602,112.566,112.566,204599998.0
2005-07-21 04:53:00,112.558,112.591,112.554,112.591,277300004.0
2005-07-21 04:54:00,112.568,112.583,112.551,112.562,119800000.0
2005-07-21 04:55:00,112.563,112.586,112.556,112.586,239400001.0
2005-07-21 04:56:00,112.569,112.605,112.569,112.6,180400000.0
2005-07-21 04:57:00,112.604,112.64,112.604,112.631,208899998.0
2005-07-21 04:58:00,112.672,112.677,112.64,112.65,336099999.0
2005-07-21 04:59:00,112.657,112.682,112.657,112.668,191700000.0
2005-07-21 05:00:00,112.687,112.687,112.628,112.635,366199999.0
2005-07-21 05:01:00,112.623,112.642,112.616,112.618,290100002.0
2005-07-21 05:02:00,112.632,112.645,112.617,112.617,178899996.0
2005-07-21 05:03:00,112.619,112.632,112.602,112.602,255899999.0
2005-07-21 05:04:00,112.618,112.629,112.602,112.608,178800001.0
2005-07-21 05:05:00,112.63,112.641,112.61,112.62,256999996.0
2005-07-21 05:06:00,112.638,112.655,112.612,112.612,280900000.0
2005-07-21 05:07:00,112.616,112.641,112.615,112.622,323300000.0
2005-07-21 05:08:00,112.593,112.619,112.59,112.619,355999998.0
2005-07-21 05:09:00,112.603,112.632,112.601,112.609,482500001.0
2005-07-21 05:10:00,112.598,112.634,112.591,112.632,265299999.0
2005-07-21 05:11:00,112.603,112.632,112.6,112.616,303500002.0
2005-07-21 05:12:00,112.621,112.643,112.621,112.629,126000000.0
2005-07-21 05:13:00,112.617,112.649,112.617,112.624,281000001.0
2005-07-21 05:14:00,112.652,112.652,112.629,112.64,136800002.0
2005-07-21 05:15:00,112.637,112.657,112.625,112.632,264299999.0
2005-07-21 05:16:00,112.628,112.643,112.614,112.627,280800003.0
2005-07-21 05:17:00,112.612,112.632,112.605,112.621,295000000.0
2005-07-21 05:18:00,112.618,112.642,112.618,112.642,311700003.0
2005-07-21 05:19:00,112.627,112.646,112.619,112.63,250499998.0
2005-07-21 05:20:00,112.622,112.631,112.605,112.614,177399998.0
2005-07-21 05:21:00,112.645,112.646,112.613,112.626,150300001.0
2005-07-21 05:22:00,112.618,112.656,112.617,112.655,221499997.0
2005-07-21 05:23:00,112.655,112.658,112.6,112.606,367000000.0
2005-07-21 05:24:00,112.62,112.633,112.607,112.618,271800000.0
2005-07-21 05:25:00,112.607,112.67,112.607,112.662,342300003.0
2005-07-21 05:26:00,112.655,112.671,112.636,112.637,223200002.0
2005-07-21 05:27:00,112.64,112.671,112.633,112.66,195799996.0
2005-07-21 05:28:00,112.64,112.665,112.64,112.658,290800002.0
2005-07-21 05:29:00,112.66,112.665,112.625,112.645,372000003.0
2005-07-21 05:30:00,112.655,112.66,112.629,112.634,287600000.0
2005-07-21 05:31:00,112.625,112.653,112.62,112.625,531999997.0
2005-07-21 05:32:00,112.615,112.641,112.615,112.626,216499999.0
2005-07-21 05:33:00,112.623,112.646,112.622,112.622,218099996.0
2005-07-21 05:34:00,112.617,112.648,112.617,112.617,267099998.0
2005-07-21 05:35:00,112.63,112.643,112.625,112.632,266199998.0
2005-07-21 05:36:00,112.622,112.641,112.622,112.634,274599998.0
2005-07-21 05:37:00,112.623,112.642,112.616,112.63,264900002.0
2005-07-21 05:38:00,112.645,112.656,112.619,112.624,202100000.0
2005-07-21 05:39:00,112.619,112.652,112.616,112.63,333100006.0
2005-07-21 05:40:00,112.628,112.65,112.613,112.632,272800001.0
2005-07-21 05:41:00,112.628,112.651,112.628,112.648,297799998.0
2005-07-21 05:42:00,112.66,112.684,112.644,112.681,301800003.0
2005-07-21 05:43:00,112.656,112.666,112.642,112.642,253500002.0
2005-07-21 05:44:00,112.625,112.653,112.621,112.638,246200003.0
2005-07-21 05:45:00,112.637,112.651,112.614,112.624,227600002.0
2005-07-21 05:46:00,112.61,112.612,112.602,112.607,350800003.0
2005-07-21 05:47:00,112.608,112.642,112.607,112.607,190400004.0
2005-07-21 05:48:00,112.608,112.655,112.608,112.654,154900001.0
2005-07-21 05:49:00,112.622,112.654,112.612,112.653,235799999.0
2005-07-21 05:50:00,112.618,112.656,112.608,112.656,117199998.0
2005-07-21 05:51:00,112.635,112.635,112.635,112.635,191700004.0
2005-07-21 05:52:00,112.652,112.658,112.62,112.62,287099998.0
2005-07-21 05:53:00,112.632,112.646,112.622,112.628,232000000.0
2005-07-21 05:54:00,112.613,112.649,112.605,112.62,262099996.0
2005-07-21 05:55:00,112.628,112.628,112.595,112.615,219300000.0
2005-07-21 05:56:00,112.615,112.639,112.6,112.62,417999999.0
2005-07-21 05:57:00,112.612,112.614,112.582,112.588,249300005.0
2005-07-21 05:58:00,112.593,112.612,112.586,112.59,218999998.0
2005-07-21 05:59:00,112.59,112.631,112.586,112.62,258899995.0
2005-07-21 06:00:00,112.595,112.621,112.595,112.605,279899998.0
2005-07-21 06:01:00,112.61,112.61,112.52,112.52,244700001.0
2005-07-21 06:02:00,112.53,112.558,112.53,112.547,410600007.0
2005-07-21 06:03:00,112.538,112.538,112.51,112.514,128199999.0
2005-07-21 06:04:00,112.505,112.532,112.504,112.518,148999997.0
2005-07-21 06:05:00,112.51,112.538,112.507,112.528,116499999.0
2005-07-21 06:06:00,112.524,112.53,112.512,112.53,254099999.0
2005-07-21 06:07:00,112.505,112.514,112.484,112.492,291300002.0
2005-07-21 06:08:00,112.5,112.516,112.488,112.51,233199999.0
2005-07-21 06:09:00,112.514,112.533,112.495,112.528,262999998.0
2005-07-21 06:10:00,112.525,112.532,112.503,112.527,215900001.0
2005-07-21 06:11:00,112.499,112.515,112.496,112.497,322700001.0
2005-07-21 06:12:00,112.49,112.496,112.473,112.474,204400001.0
2005-07-21 06:13:00,112.5,112.509,112.469,112.482,348600002.0
2005-07-21 06:14:00,112.485,112.512,112.473,112.512,213600000.0
2005-07-21 06:15:00,112.489,112.508,112.487,112.487,151199997.0
2005-07-21 06:16:00,112.495,112.518,112.495,112.516,244199996.0
2005-07-21 06:17:00,112.493,112.493,112.487,112.493,206900001.0
2005-07-21 06:18:00,112.501,112.519,112.501,112.519,62600000.0
2005-07-21 06:19:00,112.505,112.527,112.505,112.524,88800000.0
2005-07-21 06:20:00,112.5,112.524,112.499,112.51,282100001.0
2005-07-21 06:21:00,112.5,112.511,112.494,112.501,143900000.0
2005-07-21 06:22:00,112.475,112.525,112.475,112.517,220700001.0
2005-07-21 06:23:00,112.511,112.511,112.479,112.493,251499998.0
2005-07-21 06:24:00,112.467,112.509,112.467,112.498,206300000.0
2005-07-21 06:25:00,112.493,112.493,112.462,112.462,495600000.0
2005-07-21 06:26:00,112.485,112.495,112.473,112.495,307100002.0
2005-07-21 06:27:00,112.47,112.475,112.458,112.471,154200002.0
2005-07-21 06:28:00,112.465,112.493,112.461,112.468,376299999.0
2005-07-21 06:29:00,112.47,112.493,112.47,112.48,101999999.0
2005-07-21 06:30:00,112.472,112.492,112.472,112.483,61200000.0
2005-07-21 06:31:00,112.478,112.496,112.471,112.482,171100003.0
2005-07-21 06:32:00,112.47,112.493,112.456,112.493,242100002.0
2005-07-21 06:33:00,112.493,112.505,112.485,112.491,299300000.0
2005-07-21 06:34:00,112.491,112.511,112.491,112.5,398500002.0
2005-07-21 06:35:00,112.503,112.548,112.503,112.532,397399988.0
2005-07-21 06:36:00,112.53,112.542,112.517,112.517,319200003.0
2005-07-21 06:37:00,112.512,112.542,112.512,112.528,270000000.0
2005-07-21 06:38:00,112.525,112.537,112.519,112.519,95000000.0
2005-07-21 06:39:00,112.522,112.531,112.515,112.528,405899998.0
2005-07-21 06:40:00,112.512,112.515,112.489,112.489,145399999.0
2005-07-21 06:41:00,112.49,112.501,112.485,112.494,310600004.0
2005-07-21 06:42:00,112.476,112.5,112.473,112.473,364899998.0
2005-07-21 06:43:00,112.467,112.481,112.466,112.47,306099991.0
2005-07-21 06:44:00,112.487,112.501,112.475,112.499,300799998.0
2005-07-21 06:45:00,112.508,112.514,112.481,112.493,271899999.0
2005-07-21 06:46:00,112.482,112.516,112.476,112.506,290999998.0
2005-07-21 06:47:00,112.497,112.517,112.494,112.514,180499997.0
2005-07-21 06:48:00,112.49,112.518,112.49,112.503,184099998.0
2005-07-21 06:49:00,112.502,112.511,112.483,112.491,96899999.0
2005-07-21 06:50:00,112.5,112.526,112.491,112.526,155400003.0
2005-07-21 06:51:00,112.505,112.515,112.487,112.496,213999996.0
2005-07-21 06:52:00,112.503,112.524,112.479,112.49,404299998.0
2005-07-21 06:53:00,112.493,112.517,112.483,112.513,204600006.0
2005-07-21 06:54:00,112.495,112.495,112.493,112.495,112599999.0
2005-07-21 06:55:00,112.498,112.505,112.484,112.504,345800003.0
2005-07-21 06:56:00,112.515,112.527,112.498,112.521,167599999.0
2005-07-21 06:57:00,112.538,112.539,112.5,112.5,214799999.0
2005-07-21 06:58:00,112.51,112.52,112.496,112.504,223699999.0
2005-07-21 06:59:00,112.52,112.548,112.52,112.538,159500001.0
2005-07-21 07:00:00,112.547,112.547,112.503,112.523,293200002.0
2005-07-21 07:01:00,112.515,112.555,112.509,112.555,246100003.0
2005-07-21 07:02:00,112.52,112.554,112.512,112.554,47800001.0
2005-07-21 07:03:00,112.542,112.551,112.531,112.542,329300002.0
2005-07-21 07:04:00,112.52,112.53,112.519,112.521,139199997.0
2005-07-21 07:05:00,112.553,112.559,112.511,112.523,339800007.0
2005-07-21 07:06:00,112.541,112.548,112.528,112.528,180600001.0
2005-07-21 07:07:00,112.526,112.526,112.512,112.516,220000007.0
2005-07-21 07:08:00,112.51,112.549,112.51,112.531,177200001.0
2005-07-21 07:09:00,112.546,112.554,112.527,112.527,249300002.0
2005-07-21 07:10:00,112.541,112.555,112.515,112.522,245900000.0
2005-07-21 07:11:00,112.529,112.544,112.526,112.526,279199999.0
2005-07-21 07:12:00,112.532,112.536,112.525,112.536,249199996.0
2005-07-21 07:13:00,112.535,112.552,112.523,112.533,329100003.0
2005-07-21 07:14:00,112.55,112.55,112.527,112.527,268499997.0
2005-07-21 07:15:00,112.55,112.552,112.542,112.542,141200005.0
2005-07-21 07:16:00,112.537,112.57,112.537,112.567,170000002.0
2005-07-21 07:17:00,112.555,112.566,112.534,112.539,228099998.0
2005-07-21 07:18:00,112.552,112.555,112.54,112.555,275200001.0
2005-07-21 07:19:00,112.54,112.568,112.54,112.565,134200000.0
2005-07-21 07:20:00,112.552,112.577,112.552,112.559,233900000.0
2005-07-21 07:21:00,112.548,112.577,112.538,112.565,376100001.0
2005-07-21 07:22:00,112.567,112.57,112.544,112.544,170899996.0
2005-07-21 07:23:00,112.573,112.577,112.552,112.557,301200004.0
2005-07-21 07:24:00,112.538,112.58,112.53,112.553,240899996.0
2005-07-21 07:25:00,112.571,112.576,112.567,112.57,115299999.0
2005-07-21 07:26:00,112.575,112.583,112.547,112.547,204799999.0
2005-07-21 07:27:00,112.543,112.569,112.538,112.563,410000009.0
2005-07-21 07:28:00,112.571,112.571,112.537,112.56,276699997.0
2005-07-21 07:29:00,112.581,112.581,112.538,112.545,394700002.0
2005-07-21 07:30:00,112.542,112.563,112.528,112.528,273800000.0
2005-07-21 07:31:00,112.557,112.557,112.522,112.532,269399996.0
2005-07-21 07:32:00,112.546,112.559,112.513,112.513,322599995.0
2005-07-21 07:33:00,112.508,112.531,112.507,112.507,266900000.0
2005-07-21 07:34:00,112.512,112.533,112.512,112.533,385400005.0
2005-07-21 07:35:00,112.54,112.56,112.54,112.546,207100000.0
2005-07-21 07:36:00,112.535,112.535,112.528,112.535,293199998.0
2005-07-21 07:37:00,112.53,112.561,112.526,112.546,127499998.0
2005-07-21 07:38:00,112.525,112.556,112.521,112.543,408600000.0
2005-07-21 07:39:00,112.533,112.542,112.529,112.538,283100003.0
2005-07-21 07:40:00,112.535,112.551,112.533,112.533,103500002.0
2005-07-21 07:41:00,112.527,112.547,112.52,112.541,269100006.0
2005-07-21 07:42:00,112.535,112.556,112.535,112.54,128299999.0
2005-07-21 07:43:00,112.542,112.55,112.525,112.541,356500000.0
2005-07-21 07:44:00,112.552,112.567,112.542,112.558,265300000.0
2005-07-21 07:45:00,112.528,112.565,112.513,112.565,201400002.0
2005-07-21 07:46:00,112.549,112.582,112.549,112.572,287300007.0
2005-07-21 07:47:00,112.574,112.605,112.574,112.605,196499999.0
2005-07-21 07:48:00,112.61,112.615,112.588,112.61,369699998.0
2005-07-21 07:49:00,112.632,112.666,112.632,112.666,54200002.0
2005-07-21 07:50:00,112.647,112.663,112.618,112.618,80800000.0
2005-07-21 07:51:00,112.627,112.645,112.627,112.631,198599999.0
2005-07-21 07:52:00,112.627,112.648,112.627,112.63,229400000.0
2005-07-21 07:53:00,112.623,112.644,112.618,112.633,225400000.0
2005-07-21 07:54:00,112.64,112.652,112.612,112.652,222599999.0
2005-07-21 07:55:00,112.657,112.657,112.616,112.62,204800003.0
2005-07-21 07:56:00,112.641,112.685,112.641,112.685,193899997.0
2005-07-21 07:57:00,112.658,112.659,112.62,112.635,235799998.0
2005-07-21 07:58:00,112.622,112.652,112.608,112.617,230300002.0
2005-07-21 07:59:00,112.615,112.629,112.61,112.61,131500002.0
2005-07-21 08:00:00,112.622,112.626,112.61,112.61,191699998.0
2005-07-21 08:01:00,112.615,112.625,112.587,112.59,281200000.0
2005-07-21 08:02:00,112.595,112.622,112.595,112.609,214500002.0
2005-07-21 08:03:00,112.597,112.633,112.597,112.63,104700000.0
2005-07-21 08:04:00,112.642,112.679,112.642,112.654,146400002.0
2005-07-21 08:05:00,112.656,112.68,112.652,112.652,200600000.0
2005-07-21 08:06:00,112.64,112.661,112.64,112.64,228600000.0
2005-07-21 08:07:00,112.638,112.682,112.634,112.68,221100006.0
2005-07-21 08:08:00,112.674,112.69,112.642,112.642,291900001.0
2005-07-21 08:09:00,112.667,112.674,112.632,112.632,142799998.0
2005-07-21 08:10:00,112.647,112.662,112.628,112.628,220600003.0
2005-07-21 08:11:00,112.627,112.633,112.619,112.619,229900005.0
2005-07-21 08:12:00,112.63,112.66,112.622,112.655,279600002.0
2005-07-21 08:13:00,112.624,112.658,112.624,112.658,261799998.0
2005-07-21 08:14:00,112.672,112.7,112.672,112.676,147399999.0
2005-07-21 08:15:00,112.663,112.698,112.661,112.677,294300005.0
2005-07-21 08:16:00,112.666,112.666,112.652,112.658,230599999.0
2005-07-21 08:17:00,112.665,112.701,112.665,112.697,147500000.0
2005-07-21 08:18:00,112.72,112.72,112.686,112.692,271099999.0
2005-07-21 08:19:00,112.7,112.715,112.675,112.687,155299997.0
2005-07-21 08:20:00,112.694,112.697,112.675,112.684,167600001.0
2005-07-21 08:21:00,112.67,112.71,112.67,112.705,152699997.0
2005-07-21 08:22:00,112.698,112.706,112.698,112.698,98399998.0
2005-07-21 08:23:00,112.72,112.735,112.698,112.706,187399997.0
2005-07-21 08:24:00,112.722,112.744,112.696,112.696,228799999.0
2005-07-21 08:25:00,112.72,112.72,112.669,112.671,396099997.0
2005-07-21 08:26:00,112.673,112.689,112.673,112.688,104400000.0
2005-07-21 08:27:00,112.709,112.721,112.696,112.703,218900000.0
2005-07-21 08:28:00,112.69,112.69,112.679,112.68,195800001.0
2005-07-21 08:29:00,112.677,112.705,112.676,112.693,235900003.0
2005-07-21 08:30:00,112.667,112.667,112.654,112.659,148900000.0
2005-07-21 08:31:00,112.669,112.69,112.669,112.672,364200000.0
2005-07-21 08:32:00,112.687,112.703,112.677,112.699,303800000.0
2005-07-21 08:33:00,112.681,112.681,112.665,112.668,154599999.0
2005-07-21 08:34:00,112.674,112.674,112.65,112.65,159800003.0
2005-07-21 08:35:00,112.653,112.653,112.645,112.646,316699998.0
2005-07-21 08:36:00,112.637,112.678,112.637,112.663,247600001.0
2005-07-21 08:37:00,112.665,112.676,112.643,112.666,249200002.0
2005-07-21 08:38:00,112.658,112.673,112.644,112.649,218800002.0
2005-07-21 08:39:00,112.643,112.666,112.635,112.661,153000002.0
2005-07-21 08:40:00,112.642,112.661,112.635,112.647,361500001.0
2005-07-21 08:41:00,112.644,112.644,112.613,112.613,411199998.0
2005-07-21 08:42:00,112.623,112.63,112.606,112.606,194199998.0
2005-07-21 08:43:00,112.617,112.621,112.584,112.584,149800001.0
2005-07-21 08:44:00,112.563,112.569,112.555,112.555,201600002.0
2005-07-21 08:45:00,112.546,112.546,112.522,112.541,322299999.0
2005-07-21 08:46:00,112.55,112.566,112.54,112.548,176599997.0
2005-07-21 08:47:00,112.545,112.562,112.54,112.542,307199992.0
2005-07-21 08:48:00,112.545,112.558,112.512,112.546,217500002.0
2005-07-21 08:49:00,112.562,112.566,112.538,112.561,167600002.0
2005-07-21 08:50:00,112.53,112.55,112.53,112.547,202700005.0
2005-07-21 08:51:00,112.565,112.574,112.514,112.514,253700002.0
2005-07-21 08:52:00,112.502,112.523,112.5,112.515,277500004.0
2005-07-21 08:53:00,112.513,112.546,112.513,112.542,292199999.0
2005-07-21 08:54:00,112.545,112.567,112.535,112.557,320700000.0
2005-07-21 08:55:00,112.539,112.553,112.528,112.528,175199997.0
2005-07-21 08:56:00,112.535,112.551,112.507,112.507,212799999.0
2005-07-21 08:57:00,112.506,112.506,112.474,112.474,202599999.0
2005-07-21 08:58:00,112.482,112.512,112.482,112.497,177999998.0
2005-07-21 08:59:00,112.495,112.495,112.469,112.469,272299998.0
2005-07-21 09:00:00,112.467,112.467,112.42,112.42,289099999.0
2005-07-21 09:01:00,112.415,112.415,112.363,112.365,250700004.0
2005-07-21 09:02:00,112.359,112.366,112.353,112.366,84100001.0
2005-07-21 09:03:00,112.375,112.384,112.329,112.329,179700002.0
2005-07-21 09:04:00,112.31,112.325,112.298,112.314,230100001.0
2005-07-21 09:05:00,112.33,112.36,112.33,112.358,119599998.0
2005-07-21 09:06:00,112.345,112.357,112.343,112.346,189400000.0
2005-07-21 09:07:00,112.338,112.378,112.336,112.363,240599997.0
2005-07-21 09:08:00,112.36,112.376,112.358,112.367,161600003.0
2005-07-21 09:09:00,112.364,112.373,112.357,112.368,198400002.0
2005-07-21 09:10:00,112.349,112.368,112.349,112.366,239900004.0
2005-07-21 09:11:00,112.385,112.422,112.385,112.422,177400001.0
2005-07-21 09:12:00,112.429,112.44,112.373,112.373,222400000.0
2005-07-21 09:13:00,112.39,112.391,112.366,112.377,165900000.0
2005-07-21 09:14:00,112.385,112.396,112.37,112.373,166799996.0
2005-07-21 09:15:00,112.375,112.381,112.366,112.381,118500001.0
2005-07-21 09:16:00,112.368,112.373,112.336,112.336,292500002.0
2005-07-21 09:17:00,112.35,112.379,112.35,112.371,173300000.0
2005-07-21 09:18:00,112.364,112.364,112.352,112.352,185999999.0
2005-07-21 09:19:00,112.348,112.348,112.335,112.338,182599997.0
2005-07-21 09:20:00,112.347,112.352,112.309,112.309,303599999.0
2005-07-21 09:21:00,112.31,112.329,112.31,112.314,126800001.0
2005-07-21 09:22:00,112.312,112.312,112.283,112.283,250900001.0
2005-07-21 09:23:00,112.28,112.299,112.28,112.292,294800001.0
2005-07-21 09:24:00,112.294,112.308,112.277,112.279,350800001.0
2005-07-21 09:25:00,112.288,112.304,112.266,112.266,273100000.0
2005-07-21 09:26:00,112.261,112.261,112.247,112.261,119900000.0
2005-07-21 09:27:00,112.265,112.292,112.263,112.281,290799998.0
2005-07-21 09:28:00,112.272,112.282,112.254,112.254,306200001.0
2005-07-21 09:29:00,112.248,112.254,112.242,112.242,85999999.0
2005-07-21 09:30:00,112.244,112.246,112.228,112.237,135899999.0
2005-07-21 09:31:00,112.254,112.267,112.242,112.26,329299999.0
2005-07-21 09:32:00,112.283,112.306,112.283,112.306,80100002.0
2005-07-21 09:33:00,112.301,112.316,112.273,112.316,260100008.0
2005-07-21 09:34:00,112.306,112.306,112.286,112.304,282500004.0
2005-07-21 09:35:00,112.303,112.303,112.287,112.294,194200001.0
2005-07-21 09:36:00,112.297,112.313,112.252,112.252,191399999.0
2005-07-21 09:37:00,112.272,112.281,112.259,112.271,155400000.0
2005-07-21 09:38:00,112.297,112.308,112.268,112.308,242399997.0
2005-07-21 09:39:00,112.337,112.345,112.312,112.312,210500005.0
2005-07-21 09:40:00,112.315,112.321,112.302,112.321,338299998.0
2005-07-21 09:41:00,112.336,112.392,112.336,112.387,228900002.0
2005-07-21 09:42:00,112.365,112.38,112.348,112.348,230599998.0
2005-07-21 09:43:00,112.372,112.373,112.352,112.359,195499999.0
2005-07-21 09:44:00,112.375,112.385,112.359,112.361,239900002.0
2005-07-21 09:45:00,112.363,112.382,112.339,112.353,220599999.0
2005-07-21 09:46:00,112.375,112.382,112.359,112.371,226100001.0
2005-07-21 09:47:00,112.37,112.381,112.353,112.353,228300003.0
2005-07-21 09:48:00,112.347,112.37,112.343,112.37,317999998.0
2005-07-21 09:49:00,112.353,112.384,112.353,112.384,488199998.0
2005-07-21 09:50:00,112.358,112.383,112.35,112.352,156400000.0
2005-07-21 09:51:00,112.343,112.37,112.343,112.37,176199995.0
2005-07-21 09:52:00,112.371,112.379,112.363,112.373,248399998.0
2005-07-21 09:53:00,112.387,112.401,112.377,112.377,126499999.0
2005-07-21 09:54:00,112.363,112.379,112.353,112.36,171399999.0
2005-07-21 09:55:00,112.393,112.399,112.355,112.366,271200000.0
2005-07-21 09:56:00,112.364,112.39,112.364,112.39,168400000.0
2005-07-21 09:57:00,112.394,112.428,112.394,112.409,254100003.0
2005-07-21 09:58:00,112.402,112.406,112.393,112.398,260499997.0
2005-07-21 09:59:00,112.397,112.414,112.391,112.391,150300003.0
2005-07-21 10:00:00,112.354,112.387,112.354,112.368,288400003.0
2005-07-21 10:01:00,112.385,112.39,112.372,112.372,162200002.0
2005-07-21 10:02:00,112.393,112.401,112.368,112.388,235300002.0
2005-07-21 10:03:00,112.377,112.392,112.366,112.377,174000000.0
2005-07-21 10:04:00,112.382,112.387,112.377,112.379,232599999.0
2005-07-21 10:05:00,112.4,112.404,112.376,112.381,209200007.0
2005-07-21 10:06:00,112.36,112.377,112.332,112.332,193699997.0
2005-07-21 10:07:00,112.357,112.361,112.303,112.32,230499996.0
2005-07-21 10:08:00,112.315,112.333,112.31,112.32,223300001.0
2005-07-21 10:09:00,112.327,112.339,112.307,112.307,211000002.0
2005-07-21 10:10:00,112.317,112.339,112.317,112.328,271999998.0
2005-07-21 10:11:00,112.345,112.349,112.322,112.322,244999995.0
2005-07-21 10:12:00,112.333,112.355,112.324,112.35,259900002.0
2005-07-21 10:13:00,112.317,112.34,112.315,112.338,175899998.0
2005-07-21 10:14:00,112.325,112.362,112.324,112.358,271399996.0
2005-07-21 10:15:00,112.338,112.353,112.328,112.334,438000003.0
2005-07-21 10:16:00,112.37,112.376,112.319,112.351,194800001.0
2005-07-21 10:17:00,112.34,112.366,112.329,112.366,418799997.0
2005-07-21 10:18:00,112.37,112.374,112.343,112.358,265999998.0
2005-07-21 10:19:00,112.362,112.396,112.358,112.395,149199999.0
2005-07-21 10:20:00,112.391,112.417,112.391,112.412,237700000.0
2005-07-21 10:21:00,112.415,112.425,112.413,112.423,419800004.0
2005-07-21 10:22:00,112.4,112.429,112.4,112.403,364200003.0
2005-07-21 10:23:00,112.392,112.399,112.387,112.397,257300001.0
2005-07-21 10:24:00,112.402,112.406,112.385,112.396,495199996.0
2005-07-21 10:25:00,112.405,112.419,112.384,112.384,356500004.0
2005-07-21 10:26:00,112.378,112.381,112.369,112.37,257800000.0
2005-07-21 10:27:00,112.383,112.395,112.372,112.372,192899999.0
2005-07-21 10:28:00,112.367,112.37,112.355,112.369,106300000.0
2005-07-21 10:29:00,112.363,112.401,112.363,112.378,139399999.0
2005-07-21 10:30:00,112.38,112.384,112.346,112.346,151399997.0
2005-07-21 10:31:00,112.362,112.366,112.344,112.352,136999998.0
2005-07-21 10:32:00,112.35,112.35,112.336,112.345,87100002.0
2005-07-21 10:33:00,112.35,112.366,112.312,112.312,122899999.0
2005-07-21 10:34:00,112.31,112.332,112.298,112.298,320800005.0
2005-07-21 10:35:00,112.29,112.294,112.283,112.288,133599999.0
2005-07-21 10:36:00,112.297,112.321,112.297,112.302,331400003.0
2005-07-21 10:37:00,112.315,112.325,112.273,112.311,306199998.0
2005-07-21 10:38:00,112.285,112.323,112.273,112.316,226499995.0
2005-07-21 10:39:00,112.297,112.312,112.296,112.312,113700001.0
2005-07-21 10:40:00,112.314,112.33,112.303,112.33,268599997.0
2005-07-21 10:41:00,112.35,112.364,112.335,112.34,168099997.0
2005-07-21 10:42:00,112.355,112.367,112.34,112.352,277200002.0
2005-07-21 10:43:00,112.35,112.387,112.35,112.38,235699998.0
2005-07-21 10:44:00,112.345,112.364,112.341,112.352,300299998.0
2005-07-21 10:45:00,112.368,112.372,112.351,112.355,291399994.0
2005-07-21 10:46:00,112.355,112.364,112.33,112.33,283600003.0
2005-07-21 10:47:00,112.333,112.343,112.323,112.343,257300000.0
2005-07-21 10:48:00,112.366,112.383,112.349,112.349,233000003.0
2005-07-21 10:49:00,112.363,112.391,112.363,112.37,247600002.0
2005-07-21 10:50:00,112.37,112.403,112.362,112.401,186700001.0
2005-07-21 10:51:00,112.398,112.432,112.397,112.407,452399999.0
2005-07-21 10:52:00,112.422,112.426,112.389,112.393,221999996.0
2005-07-21 10:53:00,112.398,112.407,112.398,112.403,186999998.0
2005-07-21 10:54:00,112.408,112.429,112.406,112.424,274200002.0
2005-07-21 10:55:00,112.44,112.456,112.434,112.438,297700003.0
2005-07-21 10:56:00,112.467,112.479,112.424,112.454,246800002.0
2005-07-21 10:57:00,112.467,112.505,112.467,112.485,225300003.0
2005-07-21 10:58:00,112.486,112.488,112.477,112.477,284899999.0
2005-07-21 10:59:00,112.487,112.503,112.466,112.466,274300000.0
2005-07-21 11:00:00,112.5,112.505,112.47,112.47,219599997.0
2005-07-21 11:01:00,112.486,112.542,112.486,112.528,227900002.0
2005-07-21 11:02:00,112.5,112.5,112.478,112.478,231600000.0
2005-07-21 11:03:00,112.502,112.511,112.457,112.457,112200001.0
2005-07-21 11:04:00,112.453,112.477,112.449,112.452,255800001.0
2005-07-21 11:05:00,112.445,112.457,112.42,112.42,195399997.0
2005-07-21 11:06:00,112.435,112.471,112.435,112.447,295999999.0
2005-07-21 11:07:00,112.438,112.48,112.431,112.456,419899998.0
2005-07-21 11:08:00,112.469,112.487,112.454,112.463,264100003.0
2005-07-21 11:09:00,112.5,112.505,112.454,112.459,251099994.0
2005-07-21 11:10:00,112.48,112.485,112.451,112.481,269099998.0
2005-07-21 11:11:00,112.457,112.535,112.457,112.535,336200003.0
2005-07-21 11:12:00,112.509,112.54,112.507,112.509,223699999.0
2005-07-21 11:13:00,112.518,112.536,112.504,112.524,298700001.0
2005-07-21 11:14:00,112.543,112.554,112.532,112.536,340600003.0
2005-07-21 11:15:00,112.522,112.526,112.492,112.502,207199999.0
2005-07-21 11:16:00,112.508,112.521,112.504,112.505,339800000.0
2005-07-21 11:17:00,112.504,112.514,112.504,112.514,121100000.0
2005-07-21 11:18:00,112.513,112.522,112.506,112.522,290899999.0
2005-07-21 11:19:00,112.53,112.553,112.511,112.511,263299998.0
2005-07-21 11:20:00,112.517,112.527,112.496,112.525,409800011.0
2005-07-21 11:21:00,112.511,112.542,112.511,112.528,169999999.0
2005-07-21 11:22:00,112.517,112.525,112.494,112.523,332100000.0
2005-07-21 11:23:00,112.523,112.529,112.507,112.512,302599995.0
2005-07-21 11:24:00,112.498,112.518,112.494,112.515,497399999.0
2005-07-21 11:25:00,112.521,112.542,112.521,112.521,239099996.0
2005-07-21 11:26:00,112.534,112.539,112.509,112.509,260599998.0
2005-07-21 11:27:00,112.52,112.52,112.475,112.512,174899999.0
2005-07-21 11:28:00,112.501,112.501,112.485,112.485,103199998.0
2005-07-21 11:29:00,112.505,112.509,112.476,112.476,151299999.0
2005-07-21 11:30:00,112.487,112.5,112.463,112.463,102399999.0
2005-07-21 11:31:00,112.475,112.486,112.463,112.477,203699999.0
2005-07-21 11:32:00,112.467,112.492,112.467,112.473,175400001.0
2005-07-21 11:33:00,112.478,112.483,112.451,112.454,84399999.0
2005-07-21 11:34:00,112.447,112.447,112.425,112.434,151000000.0
2005-07-21 11:35:00,112.447,112.461,112.43,112.457,311100001.0
2005-07-21 11:36:00,112.44,112.46,112.431,112.46,176900002.0
2005-07-21 11:37:00,112.477,112.477,112.447,112.459,228799994.0
2005-07-21 11:38:00,112.448,112.466,112.448,112.463,146399997.0
2005-07-21 11:39:00,112.442,112.465,112.436,112.461,282800003.0
2005-07-21 11:40:00,112.443,112.473,112.439,112.473,258999995.0
2005-07-21 11:41:00,112.43,112.431,112.41,112.431,171499999.0
2005-07-21 11:42:00,112.447,112.476,112.447,112.475,160600002.0
2005-07-21 11:43:00,112.468,112.477,112.45,112.461,286200001.0
2005-07-21 11:44:00,112.453,112.469,112.442,112.463,286000002.0
2005-07-21 11:45:00,112.465,112.485,112.45,112.479,188999998.0
2005-07-21 11:46:00,112.452,112.471,112.435,112.47,557199994.0
2005-07-21 11:47:00,112.46,112.471,112.434,112.434,94100002.0
2005-07-21 11:48:00,112.445,112.466,112.445,112.46,174699999.0
2005-07-21 11:49:00,112.446,112.466,112.445,112.445,242299996.0
2005-07-21 11:50:00,112.45,112.469,112.432,112.444,359600002.0
2005-07-21 11:51:00,112.44,112.476,112.44,112.458,376999993.0
2005-07-21 11:52:00,112.456,112.492,112.456,112.469,237300004.0
2005-07-21 11:53:00,112.469,112.489,112.459,112.459,208999998.0
2005-07-21 11:54:00,112.48,112.48,112.443,112.454,171099999.0
2005-07-21 11:55:00,112.459,112.475,112.454,112.475,252500001.0
2005-07-21 11:56:00,112.493,112.505,112.485,112.499,188500002.0
2005-07-21 11:57:00,112.505,112.521,112.505,112.505,297000002.0
2005-07-21 11:58:00,112.508,112.528,112.501,112.514,188099999.0
2005-07-21 11:59:00,112.498,112.538,112.494,112.509,307399998.0
2005-07-21 12:00:00,112.477,112.477,112.43,112.43,342599992.0
2005-07-21 12:01:00,112.442,112.448,112.424,112.424,228299998.0
2005-07-21 12:02:00,112.437,112.451,112.428,112.429,303999998.0
2005-07-21 12:03:00,112.448,112.469,112.448,112.455,171400001.0
2005-07-21 12:04:00,112.463,112.492,112.459,112.472,197500000.0
2005-07-21 12:05:00,112.472,112.506,112.472,112.506,222999996.0
2005-07-21 12:06:00,112.495,112.541,112.486,112.541,302900002.0
2005-07-21 12:07:00,112.552,112.588,112.552,112.562,267000003.0
2005-07-21 12:08:00,112.56,112.571,112.539,112.547,232999999.0
2005-07-21 12:09:00,112.557,112.571,112.534,112.547,207299998.0
2005-07-21 12:10:00,112.574,112.574,112.547,112.547,309800002.0
2005-07-21 12:11:00,112.55,112.58,112.541,112.544,439000000.0
2005-07-21 12:12:00,112.543,112.543,112.516,112.531,194599999.0
2005-07-21 12:13:00,112.532,112.568,112.532,112.566,120299999.0
2005-07-21 12:14:00,112.542,112.575,112.542,112.55,418800000.0
2005-07-21 12:15:00,112.567,112.597,112.567,112.592,121200001.0
2005-07-21 12:16:00,112.557,112.577,112.547,112.576,223700002.0
2005-07-21 12:17:00,112.579,112.609,112.577,112.609,270700001.0
2005-07-21 12:18:00,112.612,112.62,112.607,112.607,109400002.0
2005-07-21 12:19:00,112.583,112.597,112.572,112.577,194699999.0
2005-07-21 12:20:00,112.579,112.582,112.564,112.574,249200003.0
2005-07-21 12:21:00,112.59,112.592,112.57,112.582,232099998.0
2005-07-21 12:22:00,112.56,112.602,112.56,112.588,265999996.0
2005-07-21 12:23:00,112.573,112.58,112.564,112.566,147000000.0
2005-07-21 12:24:00,112.565,112.574,112.565,112.567,158200003.0
2005-07-21 12:25:00,112.553,112.553,112.525,112.543,263999996.0
2005-07-21 12:26:00,112.528,112.53,112.518,112.518,153599998.0
2005-07-21 12:27:00,112.51,112.51,112.484,112.497,207499998.0
2005-07-21 12:28:00,112.5,112.509,112.482,112.482,195300003.0
2005-07-21 12:29:00,112.472,112.486,112.472,112.479,206299999.0
2005-07-21 12:30:00,112.478,112.501,112.477,112.486,279199993.0
2005-07-21 12:31:00,112.488,112.507,112.479,112.485,275500005.0
2005-07-21 12:32:00,112.487,112.487,112.44,112.44,168200003.0
2005-07-21 12:33:00,112.455,112.467,112.455,112.455,96500001.0
2005-07-21 12:34:00,112.453,112.46,112.427,112.427,347000002.0
2005-07-21 12:35:00,112.439,112.45,112.436,112.439,237100004.0
2005-07-21 12:36:00,112.444,112.479,112.444,112.458,270099999.0
2005-07-21 12:37:00,112.472,112.478,112.448,112.448,140300003.0
2005-07-21 12:38:00,112.445,112.461,112.445,112.458,42400000.0
2005-07-21 12:39:00,112.488,112.49,112.456,112.456,145499995.0
2005-07-21 12:40:00,112.456,112.473,112.444,112.444,360600002.0
2005-07-21 12:41:00,112.442,112.444,112.433,112.438,209399997.0
2005-07-21 12:42:00,112.448,112.465,112.431,112.445,247800002.0
2005-07-21 12:43:00,112.446,112.456,112.446,112.454,153400000.0
2005-07-21 12:44:00,112.46,112.485,112.437,112.437,393700004.0
2005-07-21 12:45:00,112.448,112.45,112.424,112.435,234100003.0
2005-07-21 12:46:00,112.43,112.437,112.42,112.428,295399998.0
2005-07-21 12:47:00,112.432,112.471,112.421,112.46,307200001.0
2005-07-21 12:48:00,112.436,112.436,112.416,112.419,257400001.0
2005-07-21 12:49:00,112.42,112.454,112.42,112.433,270600002.0
2005-07-21 12:50:00,112.411,112.418,112.385,112.385,267100001.0
2005-07-21 12:51:00,112.383,112.405,112.378,112.395,207499998.0
2005-07-21 12:52:00,112.39,112.411,112.39,112.395,125300001.0
2005-07-21 12:53:00,112.4,112.416,112.392,112.403,381299995.0
2005-07-21 12:54:00,112.405,112.421,112.392,112.393,146300000.0
2005-07-21 12:55:00,112.404,112.42,112.387,112.387,240899995.0
2005-07-21 12:56:00,112.391,112.391,112.378,112.378,103500000.0
2005-07-21 12:57:00,112.376,112.376,112.314,112.314,273800003.0
2005-07-21 12:58:00,112.318,112.327,112.26,112.272,218600002.0
2005-07-21 12:59:00,112.285,112.303,112.277,112.295,373200000.0
2005-07-21 13:00:00,112.298,112.298,112.268,112.268,270200001.0
2005-07-21 13:01:00,112.223,112.223,112.155,112.18,218800005.0
2005-07-21 13:02:00,112.192,112.204,112.167,112.193,129199999.0
2005-07-21 13:03:00,112.18,112.18,112.099,112.104,227399997.0
2005-07-21 13:04:00,112.091,112.091,111.621,111.752,293600001.0
2005-07-21 13:05:00,111.664,111.807,111.664,111.807,414200001.0
2005-07-21 13:06:00,111.625,111.687,111.537,111.537,363900001.0
2005-07-21 13:07:00,111.57,111.605,111.314,111.314,241300000.0
2005-07-21 13:08:00,111.29,111.458,111.29,111.422,296700000.0
2005-07-21 13:09:00,111.337,111.415,111.303,111.415,292700001.0
2005-07-21 13:10:00,111.483,111.687,111.483,111.687,205299999.0
2005-07-21 13:11:00,111.698,111.711,111.652,111.698,269899998.0
2005-07-21 13:12:00,111.654,111.723,111.654,111.659,144399998.0
2005-07-21 13:13:00,111.638,111.699,111.632,111.669,350499998.0
2005-07-21 13:14:00,111.654,111.792,111.654,111.773,346100001.0
2005-07-21 13:15:00,111.807,111.815,111.681,111.705,185700001.0
2005-07-21 13:16:00,111.698,111.698,111.639,111.645,80300000.0
2005-07-21 13:17:00,111.678,111.711,111.678,111.679,102400000.0
2005-07-21 13:18:00,111.688,111.707,111.654,111.66,332899995.0
2005-07-21 13:19:00,111.652,111.665,111.597,111.597,195500000.0
2005-07-21 13:20:00,111.564,111.58,111.342,111.342,279700000.0
2005-07-21 13:21:00,111.28,111.311,111.269,111.282,174500000.0
2005-07-21 13:22:00,111.208,111.27,111.141,111.163,469600001.0
2005-07-21 13:23:00,111.088,111.088,110.939,110.998,233899997.0
2005-07-21 13:24:00,111.013,111.019,110.892,110.892,166399997.0
2005-07-21 13:25:00,110.823,110.823,110.723,110.732,102499999.0
2005-07-21 13:26:00,110.745,110.751,110.659,110.659,158699996.0
2005-07-21 13:27:00,110.588,110.643,110.574,110.621,186200002.0
2005-07-21 13:28:00,110.558,110.558,110.407,110.407,131500001.0
2005-07-21 13:29:00,110.36,110.42,110.355,110.383,271899995.0
2005-07-21 13:30:00,110.382,110.606,110.382,110.606,234599998.0
2005-07-21 13:31:00,110.623,110.749,110.618,110.749,101900000.0
2005-07-21 13:32:00,110.787,110.889,110.787,110.803,301800010.0
2005-07-21 13:33:00,110.78,110.81,110.76,110.786,435199998.0
2005-07-21 13:34:00,110.795,110.816,110.753,110.753,181800000.0
2005-07-21 13:35:00,110.758,110.89,110.758,110.89,219199997.0
2005-07-21 13:36:00,110.872,110.953,110.852,110.905,343400001.0
2005-07-21 13:37:00,110.91,110.947,110.89,110.936,219999999.0
2005-07-21 13:38:00,110.925,111.02,110.917,111.02,50700000.0
2005-07-21 13:39:00,111.097,111.179,111.097,111.179,120100000.0
2005-07-21 13:40:00,111.139,111.166,111.037,111.166,369500006.0
2005-07-21 13:41:00,111.167,111.174,111.11,111.118,239599994.0
2005-07-21 13:42:00,111.135,111.146,111.074,111.074,170100002.0
2005-07-21 13:43:00,111.02,111.02,110.935,110.942,186199999.0
2005-07-21 13:44:00,110.964,110.985,110.886,110.9,313799997.0
2005-07-21 13:45:00,110.893,110.932,110.843,110.932,247699995.0
2005-07-21 13:46:00,110.949,110.959,110.916,110.916,102500000.0
2005-07-21 13:47:00,110.895,110.895,110.854,110.863,254900000.0
2005-07-21 13:48:00,110.86,110.901,110.851,110.889,222000003.0
2005-07-21 13:49:00,110.899,110.917,110.885,110.897,359500001.0
2005-07-21 13:50:00,110.893,110.914,110.881,110.912,345299998.0
2005-07-21 13:51:00,110.906,110.906,110.852,110.852,258799999.0
2005-07-21 13:52:00,110.852,110.858,110.791,110.84,137600000.0
2005-07-21 13:53:00,110.854,110.896,110.854,110.871,238900004.0
2005-07-21 13:54:00,110.858,110.858,110.818,110.842,265400004.0
2005-07-21 13:55:00,110.857,110.874,110.85,110.874,176200000.0
2005-07-21 13:56:00,110.873,110.899,110.827,110.827,399200004.0
2005-07-21 13:57:00,110.803,110.803,110.752,110.774,237400002.0
2005-07-21 13:58:00,110.806,110.865,110.806,110.849,172900004.0
2005-07-21 13:59:00,110.852,110.86,110.823,110.829,315099999.0
2005-07-21 14:00:00,110.843,110.865,110.835,110.841,407300002.0
2005-07-21 14:01:00,110.838,110.905,110.835,110.897,258399992.0
2005-07-21 14:02:00,110.916,110.916,110.831,110.831,133400000.0
2005-07-21 14:03:00,110.823,110.823,110.81,110.813,210600000.0
2005-07-21 14:04:00,110.818,110.868,110.816,110.86,174200003.0
2005-07-21 14:05:00,110.858,110.881,110.852,110.866,152199997.0
2005-07-21 14:06:00,110.869,110.907,110.869,110.905,179900004.0
2005-07-21 14:07:00,110.87,110.874,110.855,110.864,146400004.0
2005-07-21 14:08:00,110.867,110.928,110.867,110.91,200200002.0
2005-07-21 14:09:00,110.882,110.89,110.875,110.885,237800001.0
2005-07-21 14:10:00,110.892,110.919,110.891,110.919,248200000.0
2005-07-21 14:11:00,110.9,110.914,110.872,110.872,194300004.0
2005-07-21 14:12:00,110.845,110.909,110.838,110.896,382300002.0
2005-07-21 14:13:00,110.9,110.9,110.807,110.856,289899998.0
2005-07-21 14:14:00,110.893,110.914,110.891,110.908,311599997.0
2005-07-21 14:15:00,110.901,110.909,110.866,110.866,356999998.0
2005-07-21 14:16:00,110.854,110.866,110.817,110.817,213800001.0
2005-07-21 14:17:00,110.786,110.814,110.758,110.814,359100003.0
2005-07-21 14:18:00,110.818,110.821,110.796,110.82,196800003.0
2005-07-21 14:19:00,110.827,110.839,110.775,110.775,192899999.0
2005-07-21 14:20:00,110.775,110.775,110.751,110.751,82299999.0
2005-07-21 14:21:00,110.725,110.732,110.71,110.729,365299995.0
2005-07-21 14:22:00,110.725,110.725,110.671,110.697,162200000.0
2005-07-21 14:23:00,110.71,110.735,110.652,110.652,239199994.0
2005-07-21 14:24:00,110.633,110.642,110.614,110.633,298199999.0
2005-07-21 14:25:00,110.665,110.674,110.592,110.592,136599998.0
2005-07-21 14:26:00,110.588,110.637,110.588,110.627,196100003.0
2005-07-21 14:27:00,110.634,110.704,110.634,110.704,260699998.0
2005-07-21 14:28:00,110.719,110.753,110.716,110.753,283900001.0
2005-07-21 14:29:00,110.745,110.765,110.745,110.749,304100001.0
2005-07-21 14:30:00,110.739,110.805,110.728,110.805,390899997.0
2005-07-21 14:31:00,110.833,110.861,110.824,110.824,246100002.0
2005-07-21 14:32:00,110.813,110.843,110.807,110.82,280100006.0
2005-07-21 14:33:00,110.81,110.845,110.81,110.838,86299998.0
2005-07-21 14:34:00,110.842,110.851,110.827,110.845,321600002.0
2005-07-21 14:35:00,110.855,110.86,110.843,110.856,161600002.0
2005-07-21 14:36:00,110.828,110.828,110.762,110.766,273000005.0
2005-07-21 14:37:00,110.782,110.799,110.695,110.712,373599993.0
2005-07-21 14:38:00,110.698,110.713,110.672,110.677,354600003.0
2005-07-21 14:39:00,110.675,110.707,110.675,110.696,95899997.0
2005-07-21 14:40:00,110.676,110.744,110.669,110.742,111699999.0
2005-07-21 14:41:00,110.757,110.768,110.745,110.762,254300000.0
2005-07-21 14:42:00,110.758,110.783,110.758,110.77,156099998.0
2005-07-21 14:43:00,110.779,110.799,110.749,110.799,442400000.0
2005-07-21 14:44:00,110.791,110.793,110.773,110.79,343299999.0
2005-07-21 14:45:00,110.76,110.76,110.728,110.732,234500001.0
2005-07-21 14:46:00,110.74,110.751,110.735,110.735,190400003.0
2005-07-21 14:47:00,110.712,110.712,110.684,110.684,304099998.0
2005-07-21 14:48:00,110.684,110.717,110.684,110.717,59300002.0
2005-07-21 14:49:00,110.724,110.724,110.683,110.683,90900003.0
2005-07-21 14:50:00,110.653,110.664,110.635,110.663,266899999.0
2005-07-21 14:51:00,110.661,110.665,110.645,110.656,176200000.0
2005-07-21 14:52:00,110.662,110.674,110.662,110.665,246100002.0
2005-07-21 14:53:00,110.655,110.692,110.651,110.667,280499997.0
2005-07-21 14:54:00,110.693,110.694,110.66,110.66,173499996.0
2005-07-21 14:55:00,110.7,110.7,110.624,110.624,235700002.0
2005-07-21 14:56:00,110.618,110.618,110.257,110.45,254200000.0
2005-07-21 14:57:00,110.558,110.558,110.504,110.504,172899998.0
2005-07-21 14:58:00,110.434,110.434,110.141,110.348,222700002.0
2005-07-21 14:59:00,110.362,110.362,110.217,110.226,75300002.0
2005-07-21 15:00:00,110.242,110.244,110.089,110.158,247000002.0
2005-07-21 15:01:00,110.21,110.303,110.21,110.3,118699997.0
2005-07-21 15:02:00,110.231,110.374,110.164,110.363,309300003.0
2005-07-21 15:03:00,110.372,110.391,110.196,110.341,199200001.0
2005-07-21 15:04:00,110.331,110.386,110.156,110.386,286100001.0
2005-07-21 15:05:00,110.45,110.455,110.393,110.427,234499997.0
2005-07-21 15:06:00,110.432,110.445,110.43,110.43,124799998.0
2005-07-21 15:07:00,110.425,110.431,110.358,110.358,201499997.0
2005-07-21 15:08:00,110.343,110.363,110.323,110.334,297399995.0
2005-07-21 15:09:00,110.329,110.359,110.329,110.359,118200000.0
2005-07-21 15:10:00,110.346,110.346,110.317,110.345,187899999.0
2005-07-21 15:11:00,110.36,110.361,110.351,110.356,320200001.0
2005-07-21 15:12:00,110.368,110.368,110.307,110.307,167000001.0
2005-07-21 15:13:00,110.326,110.403,110.326,110.398,220100002.0
2005-07-21 15:14:00,110.396,110.445,110.396,110.445,219300005.0
2005-07-21 15:15:00,110.426,110.426,110.341,110.341,107000002.0
2005-07-21 15:16:00,110.268,110.417,110.185,110.417,231600000.0
2005-07-21 15:17:00,110.397,110.461,110.397,110.461,220400003.0
2005-07-21 15:18:00,110.47,110.511,110.47,110.511,170499996.0
2005-07-21 15:19:00,110.532,110.594,110.532,110.563,265099997.0
2005-07-21 15:20:00,110.548,110.548,110.498,110.53,319899995.0
2005-07-21 15:21:00,110.541,110.568,110.541,110.563,197100003.0
2005-07-21 15:22:00,110.57,110.599,110.542,110.542,187600000.0
2005-07-21 15:23:00,110.461,110.502,110.158,110.502,249899998.0
2005-07-21 15:24:00,110.557,110.557,110.531,110.546,350500000.0
2005-07-21 15:25:00,110.561,110.583,110.561,110.583,390300000.0
2005-07-21 15:26:00,110.599,110.721,110.599,110.721,234900001.0
2005-07-21 15:27:00,110.753,110.784,110.749,110.765,270599998.0
2005-07-21 15:28:00,110.76,110.762,110.7,110.7,388900004.0
2005-07-21 15:29:00,110.694,110.694,110.639,110.639,131699997.0
2005-07-21 15:30:00,110.628,110.628,110.567,110.567,279400000.0
2005-07-21 15:31:00,110.57,110.586,110.545,110.552,203599995.0
2005-07-21 15:32:00,110.555,110.61,110.555,110.606,279700001.0
2005-07-21 15:33:00,110.603,110.638,110.601,110.638,189900001.0
2005-07-21 15:34:00,110.643,110.644,110.595,110.595,210800002.0
2005-07-21 15:35:00,110.585,110.585,110.559,110.562,150600001.0
2005-07-21 15:36:00,110.563,110.587,110.557,110.578,230900000.0
2005-07-21 15:37:00,110.579,110.703,110.552,110.703,198099998.0
2005-07-21 15:38:00,110.72,110.72,110.68,110.703,110299998.0
2005-07-21 15:39:00,110.705,110.726,110.683,110.69,163999998.0
2005-07-21 15:40:00,110.683,110.683,110.647,110.669,269199995.0
2005-07-21 15:41:00,110.678,110.727,110.676,110.727,295900003.0
2005-07-21 15:42:00,110.726,110.76,110.726,110.737,400000003.0
2005-07-21 15:43:00,110.731,110.815,110.725,110.815,210500000.0
2005-07-21 15:44:00,110.793,110.827,110.785,110.79,272199997.0
2005-07-21 15:45:00,110.786,110.807,110.786,110.804,250099996.0
2005-07-21 15:46:00,110.814,110.851,110.814,110.824,298200000.0
2005-07-21 15:47:00,110.808,110.808,110.78,110.78,165200000.0
2005-07-21 15:48:00,110.806,110.806,110.772,110.796,235800005.0
2005-07-21 15:49:00,110.812,110.82,110.786,110.797,268899994.0
2005-07-21 15:50:00,110.8,110.827,110.795,110.812,316100000.0
2005-07-21 15:51:00,110.801,110.801,110.758,110.765,214800000.0
2005-07-21 15:52:00,110.753,110.816,110.753,110.816,125000001.0
2005-07-21 15:53:00,110.83,110.83,110.807,110.822,265000003.0
2005-07-21 15:54:00,110.843,110.86,110.84,110.848,318099995.0
2005-07-21 15:55:00,110.854,110.855,110.831,110.846,390200010.0
2005-07-21 15:56:00,110.845,110.89,110.844,110.88,198700000.0
2005-07-21 15:57:00,110.86,110.903,110.858,110.893,187699997.0
2005-07-21 15:58:00,110.872,110.887,110.864,110.878,150200005.0
2005-07-21 15:59:00,110.856,110.856,110.793,110.825,266199998.0
2005-07-21 16:00:00,110.803,110.855,110.763,110.853,240599999.0
2005-07-21 16:01:00,110.862,110.871,110.852,110.853,411900003.0
2005-07-21 16:02:00,110.858,110.896,110.855,110.878,137499998.0
2005-07-21 16:03:00,110.878,110.879,110.835,110.835,268599994.0
2005-07-21 16:04:00,110.833,110.853,110.827,110.846,417399999.0
2005-07-21 16:05:00,110.835,110.838,110.798,110.798,256399998.0
2005-07-21 16:06:00,110.795,110.808,110.786,110.807,279599999.0
2005-07-21 16:07:00,110.818,110.818,110.757,110.757,96400000.0
2005-07-21 16:08:00,110.743,110.749,110.701,110.713,217399998.0
2005-07-21 16:09:00,110.725,110.725,110.697,110.697,134499998.0
2005-07-21 16:10:00,110.708,110.708,110.684,110.691,305899993.0
2005-07-21 16:11:00,110.708,110.72,110.694,110.72,208900004.0
2005-07-21 16:12:00,110.72,110.741,110.71,110.741,118100004.0
2005-07-21 16:13:00,110.749,110.749,110.732,110.735,239299996.0
2005-07-21 16:14:00,110.741,110.768,110.725,110.768,123300004.0
2005-07-21 16:15:00,110.77,110.785,110.749,110.785,351800006.0
2005-07-21 16:16:00,110.755,110.755,110.705,110.708,204499999.0
2005-07-21 16:17:00,110.72,110.755,110.72,110.723,319799999.0
2005-07-21 16:18:00,110.729,110.741,110.722,110.737,182299999.0
2005-07-21 16:19:00,110.725,110.738,110.725,110.729,212099999.0
2005-07-21 16:20:00,110.745,110.756,110.726,110.728,240799996.0
2005-07-21 16:21:00,110.728,110.728,110.694,110.703,155800001.0
2005-07-21 16:22:00,110.688,110.695,110.648,110.695,150600002.0
2005-07-21 16:23:00,110.7,110.707,110.688,110.7,203800001.0
2005-07-21 16:24:00,110.69,110.739,110.677,110.737,250500004.0
2005-07-21 16:25:00,110.74,110.824,110.735,110.824,111000002.0
2005-07-21 16:26:00,110.851,110.858,110.808,110.818,214300000.0
2005-07-21 16:27:00,110.805,110.834,110.801,110.83,286200003.0
2005-07-21 16:28:00,110.84,110.862,110.827,110.862,187600000.0
2005-07-21 16:29:00,110.892,110.954,110.892,110.937,287699996.0
2005-07-21 16:30:00,110.935,110.946,110.9,110.9,84099999.0
2005-07-21 16:31:00,110.873,110.873,110.812,110.812,198200003.0
2005-07-21 16:32:00,110.805,110.816,110.8,110.8,185699999.0
2005-07-21 16:33:00,110.795,110.803,110.786,110.786,161100001.0
2005-07-21 16:34:00,110.772,110.795,110.766,110.773,390899997.0
2005-07-21 16:35:00,110.78,110.804,110.78,110.783,306600001.0
2005-07-21 16:36:00,110.793,110.8,110.759,110.759,388999996.0
2005-07-21 16:37:00,110.758,110.794,110.758,110.789,391799998.0
2005-07-21 16:38:00,110.788,110.798,110.773,110.798,315500004.0
2005-07-21 16:39:00,110.813,110.835,110.797,110.834,276900003.0
2005-07-21 16:40:00,110.852,110.878,110.852,110.873,197500001.0
2005-07-21 16:41:00,110.88,110.895,110.854,110.854,176400000.0
2005-07-21 16:42:00,110.848,110.849,110.826,110.842,193800002.0
2005-07-21 16:43:00,110.828,110.839,110.823,110.837,264399996.0
2005-07-21 16:44:00,110.841,110.841,110.82,110.829,306599997.0
2005-07-21 16:45:00,110.839,110.839,110.807,110.814,422599997.0
2005-07-21 16:46:00,110.808,110.808,110.782,110.799,135300000.0
2005-07-21 16:47:00,110.788,110.788,110.704,110.704,370700004.0
2005-07-21 16:48:00,110.685,110.733,110.685,110.716,266499998.0
2005-07-21 16:49:00,110.732,110.798,110.732,110.77,235399998.0
2005-07-21 16:50:00,110.742,110.759,110.725,110.751,205999993.0
2005-07-21 16:51:00,110.75,110.775,110.724,110.724,204000001.0
2005-07-21 16:52:00,110.703,110.703,110.619,110.619,242100006.0
2005-07-21 16:53:00,110.587,110.618,110.587,110.618,205299994.0
2005-07-21 16:54:00,110.651,110.651,110.628,110.634,228999994.0
2005-07-21 16:55:00,110.621,110.678,110.621,110.678,253200003.0
2005-07-21 16:56:00,110.688,110.69,110.627,110.627,114700002.0
2005-07-21 16:57:00,110.61,110.631,110.601,110.618,319999996.0
2005-07-21 16:58:00,110.61,110.642,110.61,110.642,378500005.0
2005-07-21 16:59:00,110.652,110.656,110.583,110.583,227099995.0
2005-07-21 17:00:00,110.562,110.57,110.533,110.562,247100002.0
2005-07-21 17:01:00,110.572,110.577,110.545,110.575,328200002.0
2005-07-21 17:02:00,110.575,110.577,110.552,110.577,108600001.0
2005-07-21 17:03:00,110.583,110.597,110.571,110.578,198099997.0
2005-07-21 17:04:00,110.571,110.58,110.564,110.564,134100001.0
2005-07-21 17:05:00,110.59,110.639,110.59,110.628,169999999.0
2005-07-21 17:06:00,110.593,110.617,110.591,110.616,318499995.0
2005-07-21 17:07:00,110.63,110.666,110.63,110.666,169899999.0
2005-07-21 17:08:00,110.663,110.665,110.641,110.646,225499997.0
2005-07-21 17:09:00,110.668,110.668,110.645,110.664,295400003.0
2005-07-21 17:10:00,110.658,110.696,110.658,110.686,214599999.0
2005-07-21 17:11:00,110.656,110.688,110.651,110.666,276700006.0
2005-07-21 17:12:00,110.658,110.692,110.658,110.682,263200001.0
2005-07-21 17:13:00,110.703,110.768,110.703,110.739,316800003.0
2005-07-21 17:14:00,110.745,110.785,110.745,110.785,263600000.0
2005-07-21 17:15:00,110.767,110.842,110.767,110.801,379899996.0
2005-07-21 17:16:00,110.771,110.771,110.704,110.704,247899999.0
2005-07-21 17:17:00,110.672,110.672,110.66,110.665,211500000.0
2005-07-21 17:18:00,110.655,110.662,110.649,110.662,203799996.0
2005-07-21 17:19:00,110.665,110.693,110.661,110.668,360999992.0
2005-07-21 17:20:00,110.673,110.673,110.66,110.66,109599999.0
2005-07-21 17:21:00,110.669,110.694,110.669,110.673,302700003.0
2005-07-21 17:22:00,110.684,110.702,110.68,110.7,307699996.0
2005-07-21 17:23:00,110.699,110.71,110.669,110.669,193899997.0
2005-07-21 17:24:00,110.645,110.645,110.519,110.519,274799997.0
2005-07-21 17:25:00,110.536,110.567,110.536,110.565,106599998.0
2005-07-21 17:26:00,110.568,110.583,110.547,110.547,331399997.0
2005-07-21 17:27:00,110.557,110.557,110.482,110.482,148399999.0
2005-07-21 17:28:00,110.482,110.482,110.426,110.458,179700001.0
2005-07-21 17:29:00,110.454,110.47,110.444,110.47,202700000.0
2005-07-21 17:30:00,110.493,110.508,110.491,110.491,114199997.0
2005-07-21 17:31:00,110.47,110.478,110.415,110.419,351300006.0
2005-07-21 17:32:00,110.398,110.455,110.391,110.455,69600000.0
2005-07-21 17:33:00,110.439,110.439,110.384,110.41,203300002.0
2005-07-21 17:34:00,110.414,110.414,110.402,110.402,47900002.0
2005-07-21 17:35:00,110.39,110.442,110.39,110.44,150300001.0
2005-07-21 17:36:00,110.48,110.489,110.439,110.448,461300001.0
2005-07-21 17:37:00,110.457,110.481,110.457,110.474,337800000.0
2005-07-21 17:38:00,110.478,110.478,110.435,110.435,342099994.0
2005-07-21 17:39:00,110.415,110.415,110.386,110.395,231900000.0
2005-07-21 17:40:00,110.393,110.408,110.379,110.391,240300000.0
2005-07-21 17:41:00,110.385,110.446,110.385,110.44,221099996.0
2005-07-21 17:42:00,110.457,110.483,110.45,110.462,211700001.0
2005-07-21 17:43:00,110.442,110.451,110.416,110.416,181600004.0
2005-07-21 17:44:00,110.412,110.419,110.405,110.415,259000001.0
2005-07-21 17:45:00,110.4,110.4,110.366,110.366,107200001.0
2005-07-21 17:46:00,110.35,110.368,110.35,110.366,72100001.0
2005-07-21 17:47:00,110.344,110.358,110.334,110.353,176100003.0
2005-07-21 17:48:00,110.338,110.37,110.337,110.345,348499998.0
2005-07-21 17:49:00,110.335,110.343,110.307,110.315,214299999.0
2005-07-21 17:50:00,110.313,110.371,110.313,110.36,289600002.0
2005-07-21 17:51:00,110.353,110.389,110.353,110.356,174300003.0
2005-07-21 17:52:00,110.374,110.387,110.355,110.356,355200004.0
2005-07-21 17:53:00,110.362,110.391,110.361,110.375,254600005.0
2005-07-21 17:54:00,110.39,110.407,110.384,110.384,206800003.0
2005-07-21 17:55:00,110.419,110.45,110.392,110.449,200000004.0
2005-07-21 17:56:00,110.44,110.491,110.435,110.482,210300001.0
2005-07-21 17:57:00,110.46,110.478,110.447,110.476,293500001.0
2005-07-21 17:58:00,110.47,110.485,110.46,110.485,300999999.0
2005-07-21 17:59:00,110.474,110.481,110.462,110.462,325600000.0
2005-07-21 18:00:00,110.455,110.458,110.413,110.413,241999995.0
2005-07-21 18:01:00,110.395,110.457,110.363,110.38,1874000005.0
2005-07-21 18:02:00,110.39,110.43,110.38,110.41,2023599992.0
2005-07-21 18:03:00,110.42,110.42,110.37,110.37,2023599992.0
2005-07-21 18:04:00,110.36,110.37,110.33,110.36,2023599992.0
2005-07-21 18:05:00,110.37,110.38,110.37,110.37,2023599992.0
2005-07-21 18:06:00,110.36,110.37,110.36,110.36,2023599992.0
2005-07-21 18:07:00,110.35,110.35,110.33,110.35,2023599992.0
2005-07-21 18:08:00,110.33,110.33,110.32,110.32,2023599992.0
2005-07-21 18:09:00,110.3,110.32,110.3,110.3,2023599992.0
2005-07-21 18:10:00,110.29,110.3,110.28,110.29,2023599992.0
2005-07-21 18:11:00,110.27,110.27,110.236,110.249,2023599992.0
2005-07-21 18:12:00,110.242,110.266,110.237,110.239,1979700006.0
2005-07-21 18:13:00,110.26,110.26,110.22,110.22,1909100007.0
2005-07-21 18:14:00,110.24,110.24,110.14,110.17,1909100007.0
2005-07-21 18:15:00,110.18,110.24,110.17,110.24,1909100007.0
2005-07-21 18:16:00,110.25,110.25,110.22,110.22,1909100007.0
2005-07-21 18:17:00,109.663,110.172,109.663,110.158,1909100007.0
2005-07-21 18:18:00,110.179,110.187,110.15,110.155,2030600009.0
2005-07-21 18:19:00,110.19,110.21,110.17,110.2,2068500009.0
2005-07-21 18:20:00,110.19,110.37,110.19,110.37,2068500009.0
2005-07-21 18:21:00,110.36,110.43,110.35,110.35,2068500009.0
2005-07-21 18:22:00,110.34,110.35,110.28,110.28,2068500009.0
2005-07-21 18:23:00,110.26,110.36,110.26,110.35,2068500009.0
2005-07-21 18:24:00,110.35,110.36,110.34,110.35,2068500009.0
2005-07-21 18:25:00,110.34,110.35,110.34,110.34,2068500009.0
2005-07-21 18:26:00,110.331,110.383,110.326,110.383,2068500009.0
2005-07-21 18:27:00,110.395,110.419,110.371,110.371,1384800015.0
2005-07-21 18:28:00,110.37,110.39,110.37,110.38,1936999996.0
2005-07-21 18:29:00,110.37,110.38,110.36,110.36,1936999996.0
2005-07-21 18:30:00,110.349,110.36,110.326,110.35,1936999996.0
2005-07-21 18:31:00,110.38,110.38,110.37,110.37,1663800006.0
2005-07-21 18:32:00,110.36,110.38,110.36,110.38,1663800006.0
2005-07-21 18:33:00,110.39,110.4,110.38,110.39,1663800006.0
2005-07-21 18:34:00,110.38,110.39,110.32,110.33,1663800006.0
2005-07-21 18:35:00,110.33,110.34,110.27,110.28,1663800006.0
2005-07-21 18:36:00,110.238,110.268,110.206,110.268,1663800006.0
2005-07-21 18:37:00,110.263,110.304,110.263,110.268,1610600006.0
2005-07-21 18:38:00,110.255,110.255,110.2,110.213,1182400008.0
2005-07-21 18:39:00,110.215,110.25,110.207,110.25,803300002.0
2005-07-21 18:40:00,110.259,110.282,110.255,110.282,1460300000.0
2005-07-21 18:41:00,110.282,110.304,110.223,110.223,1474299998.0
2005-07-21 18:42:00,110.245,110.283,110.239,110.268,1515000003.0
2005-07-21 18:43:00,110.25,110.288,110.247,110.288,901900007.0
2005-07-21 18:44:00,110.298,110.335,110.294,110.308,629699998.0
2005-07-21 18:45:00,110.296,110.302,110.264,110.264,1822400004.0
2005-07-21 18:46:00,110.263,110.289,110.26,110.282,1429900009.0
2005-07-21 18:47:00,110.278,110.283,110.214,110.214,366100000.0
2005-07-21 18:48:00,110.214,110.236,110.183,110.226,805399998.0
2005-07-21 18:49:00,110.183,110.185,110.165,110.165,1144999999.0
2005-07-21 18:50:00,110.164,110.194,110.143,110.143,1959500006.0
2005-07-21 18:51:00,110.136,110.155,110.122,110.155,1663199997.0
2005-07-21 18:52:00,110.172,110.187,110.172,110.173,1564700009.0
2005-07-21 18:53:00,110.197,110.233,110.18,110.208,1430199997.0
2005-07-21 18:54:00,110.19,110.25,110.19,110.24,1650899995.0
2005-07-21 18:55:00,110.232,110.265,110.232,110.265,1650899995.0
2005-07-21 18:56:00,110.258,110.294,110.247,110.25,249700002.0
2005-07-21 18:57:00,110.249,110.276,110.249,110.271,808200010.0
2005-07-21 18:58:00,110.28,110.389,110.28,110.36,1593899999.0
2005-07-21 18:59:00,110.335,110.344,110.318,110.318,1972400009.0
2005-07-21 19:00:00,110.311,110.311,110.235,110.235,773500003.0
2005-07-21 19:01:00,110.235,110.278,110.235,110.277,755099997.0
2005-07-21 19:02:00,110.269,110.285,110.222,110.222,641900002.0
2005-07-21 19:03:00,110.206,110.208,110.137,110.137,1389499987.0
2005-07-21 19:04:00,110.123,110.123,109.934,110.042,881999993.0
2005-07-21 19:05:00,110.049,110.076,110.026,110.076,720699989.0
2005-07-21 19:06:00,110.09,110.118,110.088,110.111,1027200003.0
2005-07-21 19:07:00,110.11,110.16,110.11,110.13,1594000017.0
2005-07-21 19:08:00,110.103,110.103,110.044,110.052,1594000017.0
2005-07-21 19:09:00,110.042,110.052,109.984,109.984,471500000.0
2005-07-21 19:10:00,109.982,110.051,109.982,110.029,593300000.0
2005-07-21 19:11:00,110.047,110.047,110.009,110.014,717600012.0
2005-07-21 19:12:00,110.006,110.054,110.006,110.04,975399998.0
2005-07-21 19:13:00,110.039,110.044,110.024,110.029,842899999.0
2005-07-21 19:14:00,110.032,110.086,110.032,110.079,774200002.0
2005-07-21 19:15:00,110.093,110.139,110.09,110.137,1829599998.0
2005-07-21 19:16:00,110.147,110.157,110.122,110.122,984900008.0
2005-07-21 19:17:00,110.133,110.142,110.081,110.116,1063700000.0
2005-07-21 19:18:00,110.083,110.088,110.064,110.088,723399999.0
2005-07-21 19:19:00,110.086,110.096,110.056,110.071,1521899993.0
2005-07-21 19:20:00,110.087,110.117,110.064,110.099,871300001.0
2005-07-21 19:21:00,110.083,110.111,110.055,110.055,1733700010.0
2005-07-21 19:22:00,110.068,110.119,110.064,110.084,781899990.0
2005-07-21 19:23:00,110.09,110.12,110.08,110.12,1081899991.0
2005-07-21 19:24:00,110.1,110.125,110.1,110.101,1081899991.0
2005-07-21 19:25:00,110.094,110.111,110.066,110.083,1586399992.0
2005-07-21 19:26:00,110.1,110.13,110.1,110.13,1822900010.0
2005-07-21 19:27:00,110.106,110.158,110.105,110.15,1822900010.0
2005-07-21 19:28:00,110.15,110.189,110.147,110.147,836799999.0
2005-07-21 19:29:00,110.183,110.191,110.15,110.185,496799989.0
2005-07-21 19:30:00,110.2,110.207,110.15,110.15,984100007.0
2005-07-21 19:31:00,110.145,110.154,110.135,110.153,1462200009.0
2005-07-21 19:32:00,110.152,110.197,110.14,110.14,1264700004.0
2005-07-21 19:33:00,110.133,110.143,110.119,110.128,970800007.0
2005-07-21 19:34:00,110.129,110.177,110.129,110.146,1020400004.0
2005-07-21 19:35:00,110.143,110.149,110.122,110.127,1137299996.0
2005-07-21 19:36:00,110.12,110.183,110.12,110.154,647300001.0
2005-07-21 19:37:00,110.15,110.179,110.15,110.179,258300004.0
2005-07-21 19:38:00,110.191,110.197,110.144,110.16,993100008.0
2005-07-21 19:39:00,110.16,110.177,110.138,110.161,1192000003.0
2005-07-21 19:40:00,110.148,110.161,110.148,110.161,850799999.0
2005-07-21 19:41:00,110.156,110.158,110.137,110.139,1335200000.0
2005-07-21 19:42:00,110.139,110.187,110.139,110.149,904399998.0
2005-07-21 19:43:00,110.153,110.18,110.132,110.134,504200005.0
2005-07-21 19:44:00,110.134,110.178,110.134,110.164,829700009.0
2005-07-21 19:45:00,110.173,110.184,110.139,110.173,604599998.0
2005-07-21 19:46:00,110.157,110.177,110.128,110.133,1292000007.0
2005-07-21 19:47:00,110.131,110.143,110.129,110.143,594100007.0
2005-07-21 19:48:00,110.163,110.171,110.066,110.066,1797500001.0
2005-07-21 19:49:00,110.064,110.124,110.058,110.113,637800008.0
2005-07-21 19:50:00,110.122,110.136,110.093,110.109,639999999.0
2005-07-21 19:51:00,110.103,110.116,110.042,110.048,904800006.0
2005-07-21 19:52:00,110.042,110.042,110.004,110.004,1101699989.0
2005-07-21 19:53:00,110.035,110.047,110.003,110.015,1064699995.0
2005-07-21 19:54:00,110.009,110.047,110.004,110.006,1376000008.0
2005-07-21 19:55:00,110.003,110.046,109.998,109.999,722399996.0
2005-07-21 19:56:00,110.001,110.001,109.972,109.995,704500005.0
2005-07-21 19:57:00,109.999,110.034,109.999,109.999,542300005.0
2005-07-21 19:58:00,109.988,109.988,109.866,109.879,1373199997.0
2005-07-21 19:59:00,109.894,109.949,109.894,109.933,1096800000.0
2005-07-21 20:00:00,109.947,109.993,109.947,109.964,254000006.0
2005-07-21 20:01:00,109.956,109.984,109.92,109.948,678700000.0
2005-07-21 20:02:00,109.94,109.947,109.922,109.945,1370999989.0
2005-07-21 20:03:00,109.941,109.941,109.898,109.915,685499998.0
2005-07-21 20:04:00,109.907,109.937,109.894,109.925,806500000.0
2005-07-21 20:05:00,109.93,110.033,109.93,110.011,919200002.0
2005-07-21 20:06:00,110.001,110.036,109.99,109.99,1633899994.0
2005-07-21 20:07:00,109.97,109.978,109.96,109.966,664600003.0
2005-07-21 20:08:00,109.964,110.002,109.96,109.995,1060700000.0
2005-07-21 20:09:00,110.0,110.07,109.99,110.07,1052999995.0
2005-07-21 20:10:00,110.105,110.145,110.071,110.108,880499999.0
2005-07-21 20:11:00,110.106,110.126,110.053,110.056,1951900007.0
2005-07-21 20:12:00,110.08,110.11,110.07,110.07,921500008.0
2005-07-21 20:13:00,110.074,110.1,110.063,110.098,921500008.0
2005-07-21 20:14:00,110.109,110.13,110.086,110.098,1029800002.0
2005-07-21 20:15:00,110.098,110.117,110.098,110.108,1474900005.0
2005-07-21 20:16:00,110.12,110.15,110.106,110.142,1055100001.0
2005-07-21 20:17:00,110.154,110.179,110.127,110.127,758199997.0
2005-07-21 20:18:00,110.13,110.14,110.128,110.128,331299998.0
2005-07-21 20:19:00,110.13,110.167,110.13,110.162,1095899997.0
2005-07-21 20:20:00,110.157,110.227,110.157,110.22,892199994.0
2005-07-21 20:21:00,110.223,110.229,110.203,110.203,1137100007.0
2005-07-21 20:22:00,110.202,110.217,110.197,110.208,1461700008.0
2005-07-21 20:23:00,110.212,110.249,110.172,110.172,821900008.0
2005-07-21 20:24:00,110.167,110.206,110.159,110.177,783899995.0
2005-07-21 20:25:00,110.168,110.206,110.163,110.206,941999994.0
2005-07-21 20:26:00,110.227,110.241,110.196,110.231,834600009.0
2005-07-21 20:27:00,110.237,110.267,110.216,110.235,1193699999.0
2005-07-21 20:28:00,110.25,110.25,110.22,110.22,878900003.0
2005-07-21 20:29:00,110.24,110.24,110.22,110.22,878900003.0
2005-07-21 20:30:00,110.21,110.22,110.21,110.22,878900003.0
2005-07-21 20:31:00,110.21,110.22,110.21,110.22,878900003.0
2005-07-21 20:32:00,110.24,110.28,110.24,110.28,878900003.0
2005-07-21 20:33:00,110.272,110.272,110.249,110.249,878900003.0
2005-07-21 20:34:00,110.235,110.273,110.225,110.255,515600001.0
2005-07-21 20:35:00,110.242,110.258,110.215,110.227,623000004.0
2005-07-21 20:36:00,110.23,110.255,110.223,110.227,460699995.0
2005-07-21 20:37:00,110.222,110.253,110.214,110.237,301199999.0
2005-07-21 20:38:00,110.239,110.271,110.239,110.247,1301100002.0
2005-07-21 20:39:00,110.248,110.268,110.236,110.255,1066399996.0
2005-07-21 20:40:00,110.26,110.27,110.26,110.27,1203900004.0
2005-07-21 20:41:00,110.265,110.273,110.239,110.265,1203900004.0
2005-07-21 20:42:00,110.276,110.294,110.202,110.225,1275299993.0
2005-07-21 20:43:00,110.215,110.279,110.215,110.245,1563400000.0
2005-07-21 20:44:00,110.238,110.252,110.221,110.235,1598100010.0
2005-07-21 20:45:00,110.241,110.246,110.207,110.22,1430600012.0
2005-07-21 20:46:00,110.225,110.241,110.203,110.216,1277600003.0
2005-07-21 20:47:00,110.217,110.245,110.203,110.217,1971400014.0
2005-07-21 20:48:00,110.217,110.251,110.206,110.251,1422500004.0
2005-07-21 20:49:00,110.26,110.286,110.243,110.253,1414099986.0
2005-07-21 20:50:00,110.275,110.284,110.208,110.215,1439300006.0
2005-07-21 20:51:00,110.23,110.264,110.214,110.255,672300009.0
2005-07-21 20:52:00,110.27,110.287,110.263,110.286,131600001.0
2005-07-21 20:53:00,110.287,110.321,110.287,110.321,1271200015.0
2005-07-21 20:54:00,110.329,110.362,110.329,110.357,668199987.0
2005-07-21 20:55:00,110.357,110.397,110.338,110.377,2006799998.0
2005-07-21 20:56:00,110.395,110.408,110.371,110.394,702100006.0
2005-07-21 20:57:00,110.392,110.439,110.392,110.424,1234900007.0
2005-07-21 20:58:00,110.41,110.42,110.38,110.38,1646100009.0
2005-07-21 20:59:00,110.39,110.39,110.32,110.34,1646100009.0
2005-07-21 21:00:00,110.311,110.353,110.311,110.327,1646100009.0
2005-07-21 21:01:00,110.315,110.337,110.305,110.32,1377100012.0
2005-07-21 21:02:00,110.324,110.358,110.316,110.354,748300008.0
2005-07-21 21:03:00,110.357,110.373,110.325,110.356,1188800000.0
2005-07-21 21:04:00,110.33,110.342,110.329,110.329,581600001.0
2005-07-21 21:05:00,110.325,110.339,110.319,110.327,602799997.0
2005-07-21 21:06:00,110.323,110.366,110.311,110.315,743900000.0
2005-07-21 21:07:00,110.349,110.357,110.307,110.317,1649000006.0
2005-07-21 21:08:00,110.317,110.334,110.3,110.317,869299993.0
2005-07-21 21:09:00,110.304,110.346,110.304,110.335,412599993.0
2005-07-21 21:10:00,110.318,110.342,110.296,110.342,412000003.0
2005-07-21 21:11:00,110.31,110.346,110.306,110.343,149700002.0
2005-07-21 21:12:00,110.326,110.353,110.319,110.352,564600003.0
2005-07-21 21:13:00,110.328,110.36,110.328,110.339,850000002.0
2005-07-21 21:14:00,110.331,110.36,110.331,110.342,1683500008.0
2005-07-21 21:15:00,110.331,110.362,110.317,110.317,1517099990.0
2005-07-21 21:16:00,110.315,110.367,110.307,110.345,1024499998.0
2005-07-21 21:17:00,110.352,110.382,110.322,110.332,1748700005.0
2005-07-21 21:18:00,110.333,110.367,110.327,110.34,1121000003.0
2005-07-21 21:19:00,110.331,110.352,110.329,110.352,1136200004.0
2005-07-21 21:20:00,110.358,110.386,110.353,110.373,1481100005.0
2005-07-21 21:21:00,110.348,110.371,110.348,110.351,1528900017.0
2005-07-21 21:22:00,110.353,110.366,110.344,110.346,1823699994.0
2005-07-21 21:23:00,110.382,110.384,110.341,110.341,967099996.0
2005-07-21 21:24:00,110.348,110.376,110.339,110.37,1785800014.0
2005-07-21 21:25:00,110.331,110.343,110.327,110.331,1403600010.0
2005-07-21 21:26:00,110.335,110.371,110.327,110.334,1007399994.0
2005-07-21 21:27:00,110.367,110.369,110.328,110.343,789000004.0
2005-07-21 21:28:00,110.356,110.365,110.334,110.354,323100000.0
2005-07-21 21:29:00,110.363,110.363,110.326,110.339,649100008.0
2005-07-21 21:30:00,110.339,110.364,110.313,110.332,970999994.0
2005-07-21 21:31:00,110.314,110.314,110.282,110.282,303599996.0
2005-07-21 21:32:00,110.278,110.325,110.256,110.286,1012000010.0
2005-07-21 21:33:00,110.288,110.299,110.25,110.25,529400007.0
2005-07-21 21:34:00,110.25,110.288,110.25,110.278,310899995.0
2005-07-21 21:35:00,110.262,110.268,110.251,110.251,457700001.0
2005-07-21 21:36:00,110.253,110.294,110.247,110.261,530899993.0
2005-07-21 21:37:00,110.271,110.276,110.261,110.276,552799995.0
2005-07-21 21:38:00,110.285,110.313,110.272,110.282,360500002.0
2005-07-21 21:39:00,110.293,110.335,110.292,110.292,678500000.0
2005-07-21 21:40:00,110.312,110.335,110.285,110.301,729500004.0
2005-07-21 21:41:00,110.285,110.315,110.285,110.286,545800006.0
2005-07-21 21:42:00,110.28,110.294,110.265,110.292,937300003.0
2005-07-21 21:43:00,110.263,110.272,110.227,110.227,333299998.0
2005-07-21 21:44:00,110.225,110.247,110.193,110.193,1242799999.0
2005-07-21 21:45:00,110.185,110.193,110.175,110.193,765999995.0
2005-07-21 21:46:00,110.193,110.235,110.18,110.199,855200011.0
2005-07-21 21:47:00,110.213,110.233,110.19,110.191,528699998.0
2005-07-21 21:48:00,110.195,110.233,110.181,110.181,823899993.0
2005-07-21 21:49:00,110.207,110.223,110.171,110.171,492499994.0
2005-07-21 21:50:00,110.187,110.201,110.176,110.176,372100000.0
2005-07-21 21:51:00,110.193,110.209,110.17,110.17,452599997.0
2005-07-21 21:52:00,110.208,110.21,110.163,110.163,255400000.0
2005-07-21 21:53:00,110.17,110.236,110.17,110.217,387999996.0
2005-07-21 21:54:00,110.188,110.229,110.188,110.205,643899999.0
2005-07-21 21:55:00,110.193,110.2,110.178,110.178,146399997.0
2005-07-21 21:56:00,110.19,110.218,110.188,110.188,418099999.0
2005-07-21 21:57:00,110.191,110.213,110.181,110.207,218199998.0
2005-07-21 21:58:00,110.215,110.227,110.199,110.199,141800000.0
2005-07-21 21:59:00,110.181,110.181,110.135,110.135,771899994.0
2005-07-21 22:00:00,110.128,110.137,110.1,110.11,877500001.0
2005-07-21 22:01:00,110.115,110.148,110.108,110.117,1062600004.0
2005-07-21 22:02:00,110.117,110.164,110.117,110.132,909800005.0
2005-07-21 22:03:00,110.13,110.143,110.122,110.13,297699995.0
2005-07-21 22:04:00,110.129,110.15,110.11,110.141,683399994.0
2005-07-21 22:05:00,110.138,110.147,110.121,110.121,264499998.0
2005-07-21 22:06:00,110.1,110.123,110.089,110.096,417899991.0
2005-07-21 22:07:00,110.122,110.133,110.111,110.123,411700007.0
2005-07-21 22:08:00,110.118,110.161,110.118,110.145,296899998.0
2005-07-21 22:09:00,110.151,110.159,110.13,110.142,375399992.0
2005-07-21 22:10:00,110.11,110.117,110.11,110.117,261399997.0
2005-07-21 22:11:00,110.143,110.167,110.114,110.127,472999999.0
2005-07-21 22:12:00,110.123,110.146,110.117,110.135,197899998.0
2005-07-21 22:13:00,110.137,110.162,110.137,110.137,293800000.0
2005-07-21 22:14:00,110.137,110.175,110.137,110.149,420700006.0
2005-07-21 22:15:00,110.151,110.168,110.15,110.15,354000002.0
2005-07-21 22:16:00,110.149,110.16,110.145,110.145,536000001.0
2005-07-21 22:17:00,110.167,110.181,110.155,110.155,358099998.0
2005-07-21 22:18:00,110.153,110.196,110.153,110.18,574900003.0
2005-07-21 22:19:00,110.18,110.196,110.169,110.175,297899999.0
2005-07-21 22:20:00,110.198,110.2,110.18,110.185,437800007.0
2005-07-21 22:21:00,110.173,110.185,110.168,110.185,114900002.0
2005-07-21 22:22:00,110.205,110.22,110.194,110.202,226100001.0
2005-07-21 22:23:00,110.199,110.221,110.199,110.208,196799998.0
2005-07-21 22:24:00,110.222,110.225,110.203,110.21,329400002.0
2005-07-21 22:25:00,110.235,110.256,110.219,110.255,340999995.0
2005-07-21 22:26:00,110.21,110.22,110.207,110.21,329200003.0
2005-07-21 22:27:00,110.244,110.257,110.22,110.251,788000002.0
2005-07-21 22:28:00,110.223,110.255,110.223,110.245,380100009.0
2005-07-21 22:29:00,110.245,110.284,110.245,110.28,235000001.0
2005-07-21 22:30:00,110.302,110.303,110.258,110.267,288100003.0
2005-07-21 22:31:00,110.28,110.291,110.265,110.287,167700003.0
2005-07-21 22:32:00,110.276,110.295,110.253,110.256,356799997.0
2005-07-21 22:33:00,110.285,110.31,110.269,110.29,847000002.0
2005-07-21 22:34:00,110.285,110.306,110.28,110.295,1038400001.0
2005-07-21 22:35:00,110.277,110.28,110.272,110.278,288599991.0
2005-07-21 22:36:00,110.305,110.327,110.295,110.295,684399991.0
2005-07-21 22:37:00,110.325,110.325,110.273,110.32,358000004.0
2005-07-21 22:38:00,110.28,110.325,110.272,110.274,244800000.0
2005-07-21 22:39:00,110.299,110.31,110.283,110.297,193999997.0
2005-07-21 22:40:00,110.277,110.309,110.271,110.282,648700006.0
2005-07-21 22:41:00,110.3,110.311,110.274,110.28,278800001.0
2005-07-21 22:42:00,110.26,110.289,110.25,110.257,233799998.0
2005-07-21 22:43:00,110.278,110.291,110.248,110.291,193499999.0
2005-07-21 22:44:00,110.263,110.285,110.255,110.273,290399998.0
2005-07-21 22:45:00,110.264,110.3,110.255,110.264,455100001.0
2005-07-21 22:46:00,110.268,110.296,110.255,110.269,365199994.0
2005-07-21 22:47:00,110.273,110.31,110.262,110.273,379299995.0
2005-07-21 22:48:00,110.267,110.27,110.244,110.244,396100002.0
2005-07-21 22:49:00,110.259,110.286,110.244,110.273,174400000.0
2005-07-21 22:50:00,110.263,110.27,110.232,110.232,689999995.0
2005-07-21 22:51:00,110.272,110.279,110.227,110.227,354200005.0
2005-07-21 22:52:00,110.242,110.276,110.234,110.242,460899992.0
2005-07-21 22:53:00,110.24,110.245,110.233,110.233,399100000.0
2005-07-21 22:54:00,110.233,110.265,110.229,110.246,263900002.0
2005-07-21 22:55:00,110.249,110.275,110.238,110.238,238899996.0
2005-07-21 22:56:00,110.24,110.274,110.237,110.237,389700000.0
2005-07-21 22:57:00,110.264,110.27,110.24,110.24,429800003.0
2005-07-21 22:58:00,110.262,110.285,110.246,110.285,310299999.0
2005-07-21 22:59:00,110.24,110.277,110.238,110.244,401600005.0
2005-07-21 23:00:00,110.26,110.287,110.254,110.254,263199997.0
2005-07-21 23:01:00,110.24,110.262,110.217,110.225,300100002.0
2005-07-21 23:02:00,110.215,110.235,110.2,110.209,298100003.0
2005-07-21 23:03:00,110.197,110.248,110.197,110.248,224500000.0
2005-07-21 23:04:00,110.265,110.277,110.244,110.244,150900002.0
2005-07-21 23:05:00,110.267,110.284,110.247,110.284,87500002.0
2005-07-21 23:06:00,110.315,110.326,110.277,110.284,340700006.0
2005-07-21 23:07:00,110.271,110.301,110.263,110.29,365500000.0
2005-07-21 23:08:00,110.29,110.303,110.279,110.295,256900003.0
2005-07-21 23:09:00,110.288,110.307,110.286,110.299,244600001.0
2005-07-21 23:10:00,110.3,110.331,110.281,110.331,513500007.0
2005-07-21 23:11:00,110.352,110.36,110.317,110.317,174899996.0
2005-07-21 23:12:00,110.345,110.349,110.286,110.313,177700003.0
2005-07-21 23:13:00,110.318,110.348,110.31,110.323,284900004.0
2005-07-21 23:14:00,110.318,110.333,110.303,110.313,271900005.0
2005-07-21 23:15:00,110.343,110.347,110.288,110.319,250000002.0
2005-07-21 23:16:00,110.31,110.31,110.276,110.285,133799999.0
2005-07-21 23:17:00,110.312,110.333,110.312,110.317,262700001.0
2005-07-21 23:18:00,110.32,110.338,110.307,110.316,170599998.0
2005-07-21 23:19:00,110.314,110.33,110.279,110.279,224000004.0
2005-07-21 23:20:00,110.288,110.314,110.275,110.295,237200003.0
2005-07-21 23:21:00,110.293,110.306,110.276,110.277,264099998.0
2005-07-21 23:22:00,110.273,110.309,110.265,110.288,382499996.0
2005-07-21 23:23:00,110.257,110.309,110.223,110.275,371499999.0
2005-07-21 23:24:00,110.257,110.258,110.172,110.174,266900000.0
2005-07-21 23:25:00,110.198,110.236,110.198,110.226,249099997.0
2005-07-21 23:26:00,110.218,110.242,110.21,110.242,180700003.0
2005-07-21 23:27:00,110.232,110.246,110.22,110.232,147100001.0
2005-07-21 23:28:00,110.21,110.228,110.199,110.218,218399996.0
2005-07-21 23:29:00,110.218,110.234,110.205,110.222,248200001.0
2005-07-21 23:30:00,110.243,110.245,110.24,110.245,71200002.0
2005-07-21 23:31:00,110.265,110.274,110.244,110.244,313999999.0
2005-07-21 23:32:00,110.25,110.273,110.249,110.268,336800000.0
2005-07-21 23:33:00,110.261,110.278,110.248,110.265,306099998.0
2005-07-21 23:34:00,110.267,110.27,110.25,110.256,290500005.0
2005-07-21 23:35:00,110.253,110.28,110.253,110.255,155800000.0
2005-07-21 23:36:00,110.235,110.267,110.227,110.256,127499997.0
2005-07-21 23:37:00,110.249,110.303,110.249,110.3,135799996.0
2005-07-21 23:38:00,110.328,110.344,110.311,110.332,231799999.0
2005-07-21 23:39:00,110.289,110.324,110.289,110.293,272100001.0
2005-07-21 23:40:00,110.284,110.299,110.284,110.288,237599997.0
2005-07-21 23:41:00,110.3,110.308,110.258,110.258,181199997.0
2005-07-21 23:42:00,110.272,110.272,110.247,110.247,71599998.0
2005-07-21 23:43:00,110.243,110.307,110.243,110.305,228800005.0
2005-07-21 23:44:00,110.302,110.305,110.239,110.239,229600004.0
2005-07-21 23:45:00,110.247,110.254,110.174,110.174,259400003.0
2005-07-21 23:46:00,110.205,110.268,110.205,110.261,222899999.0
2005-07-21 23:47:00,110.267,110.283,110.267,110.279,133000000.0
2005-07-21 23:48:00,110.278,110.308,110.265,110.282,235600001.0
2005-07-21 23:49:00,110.287,110.301,110.264,110.301,219500002.0
2005-07-21 23:50:00,110.292,110.325,110.292,110.317,182500003.0
2005-07-21 23:51:00,110.3,110.319,110.29,110.307,213499998.0
2005-07-21 23:52:00,110.312,110.321,110.292,110.292,178200002.0
2005-07-21 23:53:00,110.296,110.334,110.296,110.334,359000003.0
2005-07-21 23:54:00,110.35,110.354,110.313,110.333,231499997.0
2005-07-21 23:55:00,110.31,110.336,110.31,110.336,174100001.0
2005-07-21 23:56:00,110.321,110.344,110.308,110.316,336899996.0
2005-07-21 23:57:00,110.305,110.33,110.304,110.316,151199999.0
2005-07-21 23:58:00,110.325,110.332,110.31,110.31,219100002.0
2005-07-21 23:59:00,110.327,110.343,110.312,110.312,107799998.0
2005-07-22 00:00:00,110.298,110.35,110.287,110.324,242399999.0
2005-07-22 00:01:00,110.325,110.363,110.321,110.358,369100000.0
2005-07-22 00:02:00,110.338,110.37,110.325,110.35,349800004.0
2005-07-22 00:03:00,110.33,110.335,110.312,110.326,349000002.0
2005-07-22 00:04:00,110.322,110.339,110.313,110.319,386300000.0
2005-07-22 00:05:00,110.332,110.341,110.321,110.335,132399999.0
2005-07-22 00:06:00,110.33,110.361,110.321,110.358,193599999.0
2005-07-22 00:07:00,110.328,110.335,110.316,110.323,219600004.0
2005-07-22 00:08:00,110.337,110.348,110.308,110.329,339899995.0
2005-07-22 00:09:00,110.33,110.35,110.319,110.35,330399998.0
2005-07-22 00:10:00,110.337,110.364,110.337,110.357,203300005.0
2005-07-22 00:11:00,110.34,110.384,110.34,110.366,170700001.0
2005-07-22 00:12:00,110.351,110.369,110.343,110.348,195799999.0
2005-07-22 00:13:00,110.338,110.371,110.336,110.367,100699998.0
2005-07-22 00:14:00,110.372,110.377,110.342,110.355,311399999.0
2005-07-22 00:15:00,110.355,110.369,110.355,110.368,123400002.0
2005-07-22 00:16:00,110.368,110.374,110.346,110.346,262999998.0
2005-07-22 00:17:00,110.342,110.365,110.342,110.344,279499997.0
2005-07-22 00:18:00,110.357,110.374,110.331,110.331,222100001.0
2005-07-22 00:19:00,110.366,110.388,110.345,110.35,289200004.0
2005-07-22 00:20:00,110.35,110.35,110.334,110.337,230600003.0
2005-07-22 00:21:00,110.363,110.387,110.349,110.387,213099997.0
2005-07-22 00:22:00,110.373,110.39,110.358,110.384,299699999.0
2005-07-22 00:23:00,110.36,110.379,110.349,110.371,352600002.0
2005-07-22 00:24:00,110.354,110.382,110.325,110.325,264999999.0
2005-07-22 00:25:00,110.33,110.353,110.33,110.337,214600004.0
2005-07-22 00:26:00,110.348,110.395,110.341,110.395,182200000.0
2005-07-22 00:27:00,110.36,110.388,110.36,110.371,193100001.0
2005-07-22 00:28:00,110.343,110.388,110.34,110.377,396499995.0
2005-07-22 00:29:00,110.357,110.383,110.357,110.377,184700003.0
2005-07-22 00:30:00,110.351,110.399,110.351,110.399,221599996.0
2005-07-22 00:31:00,110.407,110.416,110.39,110.39,211800005.0
2005-07-22 00:32:00,110.392,110.434,110.392,110.421,303700004.0
2005-07-22 00:33:00,110.428,110.446,110.414,110.445,147300002.0
2005-07-22 00:34:00,110.419,110.421,110.419,110.421,73000000.0
2005-07-22 00:35:00,110.435,110.444,110.366,110.375,327900004.0
2005-07-22 00:36:00,110.37,110.37,110.357,110.358,205800005.0
2005-07-22 00:37:00,110.393,110.425,110.385,110.387,367599994.0
2005-07-22 00:38:00,110.419,110.426,110.397,110.417,252499999.0
2005-07-22 00:39:00,110.383,110.385,110.377,110.385,233900002.0
2005-07-22 00:40:00,110.432,110.44,110.389,110.417,140299997.0
2005-07-22 00:41:00,110.398,110.426,110.398,110.417,196199999.0
2005-07-22 00:42:00,110.391,110.425,110.391,110.404,531799996.0
2005-07-22 00:43:00,110.426,110.431,110.395,110.395,516600000.0
2005-07-22 00:44:00,110.417,110.426,110.384,110.384,247500001.0
2005-07-22 00:45:00,110.42,110.42,110.376,110.376,259699999.0
2005-07-22 00:46:00,110.387,110.398,110.351,110.357,146800001.0
2005-07-22 00:47:00,110.362,110.362,110.348,110.348,159299996.0
2005-07-22 00:48:00,110.362,110.402,110.362,110.399,149200003.0
2005-07-22 00:49:00,110.374,110.402,110.371,110.379,230999997.0
2005-07-22 00:50:00,110.377,110.393,110.365,110.366,343900002.0
2005-07-22 00:51:00,110.371,110.397,110.371,110.381,156000000.0
2005-07-22 00:52:00,110.384,110.402,110.37,110.385,118800000.0
2005-07-22 00:53:00,110.361,110.368,110.36,110.367,286499998.0
2005-07-22 00:54:00,110.362,110.401,110.362,110.385,251299997.0
2005-07-22 00:55:00,110.373,110.402,110.37,110.398,131499997.0
2005-07-22 00:56:00,110.354,110.401,110.354,110.398,154500005.0
2005-07-22 00:57:00,110.375,110.397,110.375,110.377,219300002.0
2005-07-22 00:58:00,110.39,110.411,110.383,110.383,180199998.0
2005-07-22 00:59:00,110.397,110.413,110.383,110.395,370899999.0
2005-07-22 01:00:00,110.417,110.427,110.401,110.401,281700001.0
2005-07-22 01:01:00,110.412,110.437,110.407,110.407,210300000.0
2005-07-22 01:02:00,110.445,110.445,110.404,110.438,140699998.0
2005-07-22 01:03:00,110.417,110.451,110.415,110.415,305700001.0
2005-07-22 01:04:00,110.419,110.439,110.398,110.439,192299998.0
2005-07-22 01:05:00,110.405,110.421,110.405,110.42,259499997.0
2005-07-22 01:06:00,110.429,110.447,110.422,110.431,270900003.0
2005-07-22 01:07:00,110.41,110.448,110.4,110.448,310199993.0
2005-07-22 01:08:00,110.429,110.441,110.425,110.434,202500003.0
2005-07-22 01:09:00,110.452,110.461,110.393,110.393,237600001.0
2005-07-22 01:10:00,110.43,110.433,110.391,110.4,336800002.0
2005-07-22 01:11:00,110.418,110.425,110.402,110.413,199799998.0
2005-07-22 01:12:00,110.391,110.445,110.385,110.445,258800005.0
2005-07-22 01:13:00,110.425,110.432,110.395,110.397,161499997.0
2005-07-22 01:14:00,110.392,110.392,110.39,110.39,79000001.0
2005-07-22 01:15:00,110.392,110.403,110.39,110.393,247299997.0
2005-07-22 01:16:00,110.422,110.425,110.396,110.409,295699994.0
2005-07-22 01:17:00,110.439,110.44,110.412,110.425,302200001.0
2005-07-22 01:18:00,110.419,110.45,110.419,110.439,213600001.0
2005-07-22 01:19:00,110.412,110.416,110.404,110.415,195899995.0
2005-07-22 01:20:00,110.437,110.437,110.407,110.407,219799994.0
2005-07-22 01:21:00,110.416,110.441,110.416,110.432,87399999.0
2005-07-22 01:22:00,110.445,110.454,110.428,110.447,316199996.0
2005-07-22 01:23:00,110.452,110.487,110.451,110.484,161299998.0
2005-07-22 01:24:00,110.457,110.458,110.43,110.435,258299998.0
2005-07-22 01:25:00,110.435,110.47,110.429,110.468,210400001.0
2005-07-22 01:26:00,110.47,110.475,110.451,110.451,151500002.0
2005-07-22 01:27:00,110.457,110.474,110.444,110.474,248199998.0
2005-07-22 01:28:00,110.438,110.445,110.437,110.443,126900001.0
2005-07-22 01:29:00,110.458,110.466,110.448,110.453,213800002.0
2005-07-22 01:30:00,110.471,110.471,110.445,110.445,269400001.0
2005-07-22 01:31:00,110.463,110.473,110.462,110.463,310100000.0
2005-07-22 01:32:00,110.473,110.487,110.466,110.472,219000000.0
2005-07-22 01:33:00,110.467,110.481,110.458,110.477,139599999.0
2005-07-22 01:34:00,110.463,110.476,110.462,110.462,345599999.0
2005-07-22 01:35:00,110.472,110.481,110.464,110.472,232099999.0
2005-07-22 01:36:00,110.489,110.531,110.489,110.531,186300004.0
2005-07-22 01:37:00,110.532,110.538,110.528,110.528,262400004.0
2005-07-22 01:38:00,110.525,110.53,110.504,110.53,183300000.0
2005-07-22 01:39:00,110.543,110.561,110.529,110.55,228400000.0
2005-07-22 01:40:00,110.552,110.558,110.519,110.53,270699998.0
2005-07-22 01:41:00,110.559,110.58,110.55,110.555,463000004.0
2005-07-22 01:42:00,110.538,110.577,110.537,110.551,291099995.0
2005-07-22 01:43:00,110.528,110.566,110.526,110.54,213000004.0
2005-07-22 01:44:00,110.536,110.587,110.536,110.586,234799998.0
2005-07-22 01:45:00,110.575,110.586,110.567,110.583,330099995.0
2005-07-22 01:46:00,110.555,110.575,110.551,110.567,290099998.0
2005-07-22 01:47:00,110.566,110.594,110.564,110.583,209900001.0
2005-07-22 01:48:00,110.596,110.608,110.582,110.59,268999999.0
2005-07-22 01:49:00,110.58,110.6,110.557,110.571,322000000.0
2005-07-22 01:50:00,110.568,110.588,110.555,110.567,207699994.0
2005-07-22 01:51:00,110.59,110.594,110.561,110.569,292600004.0
2005-07-22 01:52:00,110.588,110.611,110.576,110.579,219099998.0
2005-07-22 01:53:00,110.585,110.61,110.583,110.583,190000001.0
2005-07-22 01:54:00,110.566,110.595,110.562,110.589,190399996.0
2005-07-22 01:55:00,110.569,110.574,110.558,110.574,270299999.0
2005-07-22 01:56:00,110.566,110.593,110.561,110.576,274000002.0
2005-07-22 01:57:00,110.586,110.586,110.569,110.583,213199996.0
2005-07-22 01:58:00,110.563,110.587,110.557,110.576,243400002.0
2005-07-22 01:59:00,110.567,110.567,110.548,110.548,215400001.0
2005-07-22 02:00:00,110.56,110.569,110.511,110.515,181200000.0
2005-07-22 02:01:00,110.512,110.515,110.503,110.512,214199997.0
2005-07-22 02:02:00,110.525,110.546,110.519,110.519,378300001.0
2005-07-22 02:03:00,110.541,110.551,110.526,110.526,301400008.0
2005-07-22 02:04:00,110.516,110.526,110.509,110.522,183399999.0
2005-07-22 02:05:00,110.537,110.551,110.523,110.528,115500003.0
2005-07-22 02:06:00,110.545,110.548,110.52,110.535,284699995.0
2005-07-22 02:07:00,110.545,110.56,110.521,110.558,279899997.0
2005-07-22 02:08:00,110.577,110.592,110.565,110.572,188600002.0
2005-07-22 02:09:00,110.558,110.594,110.55,110.589,228399994.0
2005-07-22 02:10:00,110.573,110.595,110.573,110.595,341799996.0
2005-07-22 02:11:00,110.592,110.636,110.591,110.631,257699997.0
2005-07-22 02:12:00,110.619,110.651,110.619,110.651,328600005.0
2005-07-22 02:13:00,110.645,110.68,110.644,110.659,241200000.0
2005-07-22 02:14:00,110.665,110.67,110.65,110.663,288400000.0
2005-07-22 02:15:00,110.675,110.704,110.675,110.684,174799999.0
2005-07-22 02:16:00,110.681,110.715,110.681,110.695,226100001.0
2005-07-22 02:17:00,110.693,110.715,110.688,110.715,346200003.0
2005-07-22 02:18:00,110.717,110.737,110.717,110.731,243000002.0
2005-07-22 02:19:00,110.745,110.793,110.745,110.781,278800002.0
2005-07-22 02:20:00,110.745,110.785,110.745,110.772,105300000.0
2005-07-22 02:21:00,110.77,110.802,110.764,110.786,407899989.0
2005-07-22 02:22:00,110.765,110.77,110.745,110.77,120499997.0
2005-07-22 02:23:00,110.785,110.794,110.764,110.768,148900003.0
2005-07-22 02:24:00,110.773,110.775,110.737,110.773,118600000.0
2005-07-22 02:25:00,110.777,110.794,110.772,110.794,287600002.0
2005-07-22 02:26:00,110.77,110.798,110.77,110.795,417100004.0
2005-07-22 02:27:00,110.802,110.826,110.802,110.825,151399999.0
2005-07-22 02:28:00,110.82,110.83,110.802,110.802,107499999.0
2005-07-22 02:29:00,110.814,110.859,110.814,110.855,164100004.0
2005-07-22 02:30:00,110.872,110.881,110.856,110.858,221600001.0
2005-07-22 02:31:00,110.846,110.846,110.811,110.824,385999997.0
2005-07-22 02:32:00,110.826,110.836,110.796,110.796,150900000.0
2005-07-22 02:33:00,110.785,110.793,110.76,110.793,120199997.0
2005-07-22 02:34:00,110.814,110.86,110.814,110.856,445299998.0
2005-07-22 02:35:00,110.855,110.868,110.841,110.841,217300001.0
2005-07-22 02:36:00,110.832,110.85,110.83,110.841,201000000.0
2005-07-22 02:37:00,110.819,110.819,110.811,110.811,91799999.0
2005-07-22 02:38:00,110.807,110.855,110.807,110.848,184300003.0
2005-07-22 02:39:00,110.822,110.838,110.815,110.827,347700006.0
2005-07-22 02:40:00,110.819,110.859,110.806,110.857,405499996.0
2005-07-22 02:41:00,110.837,110.837,110.805,110.805,214500001.0
2005-07-22 02:42:00,110.827,110.87,110.784,110.784,250800005.0
2005-07-22 02:43:00,110.788,110.798,110.771,110.781,103500000.0
2005-07-22 02:44:00,110.792,110.804,110.785,110.8,237200002.0
2005-07-22 02:45:00,110.804,110.827,110.797,110.8,375200000.0
2005-07-22 02:46:00,110.799,110.825,110.793,110.793,176099998.0
2005-07-22 02:47:00,110.774,110.8,110.767,110.8,419200010.0
2005-07-22 02:48:00,110.813,110.875,110.805,110.855,250999995.0
2005-07-22 02:49:00,110.867,110.894,110.867,110.885,149899999.0
2005-07-22 02:50:00,110.873,110.881,110.864,110.876,208199998.0
2005-07-22 02:51:00,110.858,110.865,110.841,110.865,220100003.0
2005-07-22 02:52:00,110.876,110.913,110.876,110.905,209599997.0
2005-07-22 02:53:00,110.92,110.923,110.909,110.909,218100005.0
2005-07-22 02:54:00,110.904,110.951,110.904,110.941,166000000.0
2005-07-22 02:55:00,110.956,110.959,110.92,110.933,231900000.0
2005-07-22 02:56:00,110.938,110.951,110.924,110.947,192600000.0
2005-07-22 02:57:00,110.953,111.089,110.953,111.078,243299996.0
2005-07-22 02:58:00,111.078,111.078,111.029,111.029,158599996.0
2005-07-22 02:59:00,111.024,111.024,110.993,110.993,332999995.0
2005-07-22 03:00:00,111.001,111.038,111.001,111.038,247499992.0
2005-07-22 03:01:00,111.025,111.035,111.002,111.002,200300001.0
2005-07-22 03:02:00,110.971,110.971,110.949,110.95,232200001.0
2005-07-22 03:03:00,110.946,110.946,110.882,110.882,199199996.0
2005-07-22 03:04:00,110.962,110.976,110.86,110.86,422099996.0
2005-07-22 03:05:00,110.863,110.871,110.855,110.857,279700001.0
2005-07-22 03:06:00,110.853,110.853,110.827,110.85,176700000.0
2005-07-22 03:07:00,110.845,110.87,110.845,110.858,160600003.0
2005-07-22 03:08:00,110.852,110.889,110.844,110.889,250399999.0
2005-07-22 03:09:00,110.919,110.947,110.913,110.913,228599998.0
2005-07-22 03:10:00,110.949,110.978,110.946,110.978,256099996.0
2005-07-22 03:11:00,110.972,110.988,110.963,110.983,202299996.0
2005-07-22 03:12:00,110.989,111.001,110.98,110.98,353999996.0
2005-07-22 03:13:00,110.994,111.058,110.994,111.047,352499998.0
2005-07-22 03:14:00,111.036,111.036,111.014,111.017,143700003.0
2005-07-22 03:15:00,111.041,111.103,111.041,111.096,295200001.0
2005-07-22 03:16:00,111.1,111.136,111.1,111.136,354199997.0
2005-07-22 03:17:00,111.095,111.142,111.095,111.136,271600005.0
2005-07-22 03:18:00,111.133,111.165,111.133,111.157,220400005.0
2005-07-22 03:19:00,111.18,111.226,111.18,111.226,123000003.0
2005-07-22 03:20:00,111.224,111.224,111.184,111.184,208599998.0
2005-07-22 03:21:00,111.173,111.179,111.167,111.179,219400003.0
2005-07-22 03:22:00,111.17,111.17,111.136,111.158,191099999.0
2005-07-22 03:23:00,111.162,111.191,111.162,111.165,352199990.0
2005-07-22 03:24:00,111.168,111.192,111.162,111.169,364999998.0
2005-07-22 03:25:00,111.176,111.176,111.148,111.148,215200001.0
2005-07-22 03:26:00,111.15,111.192,111.146,111.152,307499999.0
2005-07-22 03:27:00,111.148,111.171,111.148,111.171,276199996.0
2005-07-22 03:28:00,111.168,111.168,111.092,111.092,269099999.0
2005-07-22 03:29:00,111.11,111.153,111.075,111.075,193500002.0
2005-07-22 03:30:00,111.057,111.077,111.036,111.036,390600002.0
2005-07-22 03:31:00,111.03,111.041,111.021,111.028,188200000.0
2005-07-22 03:32:00,111.027,111.054,111.007,111.007,316600000.0
2005-07-22 03:33:00,110.989,110.989,110.917,110.921,379500009.0
2005-07-22 03:34:00,110.916,110.916,110.862,110.893,303600007.0
2005-07-22 03:35:00,110.902,110.928,110.902,110.926,138200002.0
2005-07-22 03:36:00,110.94,110.94,110.839,110.844,266999998.0
2005-07-22 03:37:00,110.816,110.84,110.811,110.816,190900003.0
2005-07-22 03:38:00,110.851,110.886,110.851,110.873,354799999.0
2005-07-22 03:39:00,110.889,110.891,110.84,110.856,170799998.0
2005-07-22 03:40:00,110.887,110.897,110.87,110.882,230899995.0
2005-07-22 03:41:00,110.89,110.904,110.89,110.896,132899999.0
2005-07-22 03:42:00,110.892,110.892,110.842,110.849,161600003.0
2005-07-22 03:43:00,110.854,110.861,110.84,110.845,281699996.0
2005-07-22 03:44:00,110.867,110.886,110.845,110.884,161899995.0
2005-07-22 03:45:00,110.88,110.89,110.876,110.886,201300001.0
2005-07-22 03:46:00,110.88,110.888,110.88,110.887,250500004.0
2005-07-22 03:47:00,110.893,110.906,110.886,110.901,110400003.0
2005-07-22 03:48:00,110.912,110.956,110.912,110.956,251599997.0
2005-07-22 03:49:00,110.957,110.957,110.918,110.918,202100001.0
2005-07-22 03:50:00,110.918,110.931,110.918,110.931,94899999.0
2005-07-22 03:51:00,110.919,110.931,110.912,110.931,258899999.0
2005-07-22 03:52:00,110.942,110.973,110.939,110.939,271899993.0
2005-07-22 03:53:00,110.94,110.95,110.904,110.904,351500000.0
2005-07-22 03:54:00,110.922,110.959,110.922,110.949,341199999.0
2005-07-22 03:55:00,110.933,110.953,110.92,110.92,112100001.0
2005-07-22 03:56:00,110.938,110.959,110.925,110.925,314500006.0
2005-07-22 03:57:00,110.923,110.95,110.915,110.919,275699998.0
2005-07-22 03:58:00,110.907,110.922,110.907,110.922,393699990.0
2005-07-22 03:59:00,110.935,110.951,110.91,110.91,274500001.0
2005-07-22 04:00:00,110.919,110.952,110.919,110.949,313799995.0
2005-07-22 04:01:00,110.948,110.967,110.934,110.965,270600007.0
2005-07-22 04:02:00,110.928,110.963,110.928,110.94,186700004.0
2005-07-22 04:03:00,110.936,110.953,110.931,110.953,168300000.0
2005-07-22 04:04:00,110.94,110.966,110.931,110.951,258299999.0
2005-07-22 04:05:00,110.968,110.979,110.956,110.965,369000000.0
2005-07-22 04:06:00,110.952,110.995,110.951,110.995,263600001.0
2005-07-22 04:07:00,111.008,111.045,110.996,111.015,365200000.0
2005-07-22 04:08:00,111.022,111.041,111.006,111.021,257199994.0
2005-07-22 04:09:00,111.027,111.074,111.027,111.068,241499999.0
2005-07-22 04:10:00,111.065,111.065,111.039,111.039,223700004.0
2005-07-22 04:11:00,111.029,111.045,111.018,111.019,237200004.0
2005-07-22 04:12:00,111.04,111.044,111.032,111.043,253899993.0
2005-07-22 04:13:00,111.024,111.037,111.02,111.027,139499999.0
2005-07-22 04:14:00,111.017,111.041,111.017,111.041,291699997.0
2005-07-22 04:15:00,111.054,111.111,111.054,111.111,199899998.0
2005-07-22 04:16:00,111.11,111.163,111.101,111.163,227099999.0
2005-07-22 04:17:00,111.163,111.163,111.144,111.155,208299997.0
2005-07-22 04:18:00,111.134,111.134,111.112,111.119,186499997.0
2005-07-22 04:19:00,111.103,111.143,111.094,111.126,232899999.0
2005-07-22 04:20:00,111.12,111.14,111.12,111.14,178600002.0
2005-07-22 04:21:00,111.155,111.179,111.153,111.153,151399999.0
2005-07-22 04:22:00,111.163,111.163,111.148,111.149,196300002.0
2005-07-22 04:23:00,111.152,111.157,111.132,111.132,98200001.0
2005-07-22 04:24:00,111.128,111.145,111.114,111.123,288199998.0
2005-07-22 04:25:00,111.128,111.151,111.126,111.145,218400000.0
2005-07-22 04:26:00,111.156,111.174,111.149,111.172,272899992.0
2005-07-22 04:27:00,111.157,111.167,111.132,111.147,225800002.0
2005-07-22 04:28:00,111.157,111.184,111.12,111.12,171000000.0
2005-07-22 04:29:00,111.102,111.103,111.102,111.103,7800000.0
2005-07-22 04:30:00,111.107,111.122,111.077,111.101,232000003.0
2005-07-22 04:31:00,111.056,111.056,111.026,111.033,234200002.0
2005-07-22 04:32:00,111.05,111.082,111.05,111.064,230799997.0
2005-07-22 04:33:00,111.057,111.085,111.057,111.071,239100005.0
2005-07-22 04:34:00,111.108,111.108,111.018,111.018,244099997.0
2005-07-22 04:35:00,111.008,111.028,110.995,111.012,172900002.0
2005-07-22 04:36:00,110.97,110.986,110.959,110.986,181500005.0
2005-07-22 04:37:00,110.999,111.021,110.999,111.001,193599997.0
2005-07-22 04:38:00,111.019,111.099,111.019,111.098,235900002.0
2005-07-22 04:39:00,111.081,111.081,111.052,111.052,70899999.0
2005-07-22 04:40:00,111.059,111.078,111.053,111.053,114500002.0
2005-07-22 04:41:00,111.049,111.066,111.049,111.055,231099994.0
2005-07-22 04:42:00,111.042,111.078,111.025,111.039,221900001.0
2005-07-22 04:43:00,111.07,111.075,110.995,111.055,322199994.0
2005-07-22 04:44:00,111.043,111.076,111.035,111.068,207200004.0
2005-07-22 04:45:00,111.075,111.114,111.075,111.082,156700003.0
2005-07-22 04:46:00,111.098,111.099,111.058,111.067,217300003.0
2005-07-22 04:47:00,111.05,111.069,111.04,111.069,356299997.0
2005-07-22 04:48:00,111.063,111.079,111.045,111.07,223099997.0
2005-07-22 04:49:00,111.062,111.093,111.062,111.064,387399998.0
2005-07-22 04:50:00,111.057,111.094,111.049,111.094,148799999.0
2005-07-22 04:51:00,111.107,111.131,111.107,111.129,152900002.0
2005-07-22 04:52:00,111.102,111.106,111.097,111.1,215999999.0
2005-07-22 04:53:00,111.123,111.156,111.123,111.141,234600003.0
2005-07-22 04:54:00,111.143,111.156,111.136,111.148,198600001.0
2005-07-22 04:55:00,111.142,111.165,111.138,111.142,367499999.0
2005-07-22 04:56:00,111.15,111.178,111.145,111.174,208599995.0
2005-07-22 04:57:00,111.148,111.148,111.138,111.145,234500000.0
2005-07-22 04:58:00,111.157,111.169,111.127,111.135,260499996.0
2005-07-22 04:59:00,111.122,111.164,111.117,111.16,344999998.0
2005-07-22 05:00:00,111.152,111.158,111.146,111.154,262499999.0
2005-07-22 05:01:00,111.175,111.184,111.143,111.154,79700003.0
2005-07-22 05:02:00,111.159,111.169,111.152,111.152,153599995.0
2005-07-22 05:03:00,111.157,111.183,111.157,111.183,100800001.0
2005-07-22 05:04:00,111.18,111.184,111.133,111.133,358199998.0
2005-07-22 05:05:00,111.139,111.139,111.118,111.118,169900001.0
2005-07-22 05:06:00,111.135,111.143,111.118,111.134,284200003.0
2005-07-22 05:07:00,111.158,111.162,111.133,111.137,224799998.0
2005-07-22 05:08:00,111.11,111.166,111.11,111.166,235700001.0
2005-07-22 05:09:00,111.118,111.118,111.081,111.087,369899998.0
2005-07-22 05:10:00,111.094,111.121,111.094,111.095,270300001.0
2005-07-22 05:11:00,111.11,111.126,111.095,111.126,219800003.0
2005-07-22 05:12:00,111.115,111.145,111.115,111.144,159200003.0
2005-07-22 05:13:00,111.118,111.152,111.118,111.14,255799996.0
2005-07-22 05:14:00,111.112,111.124,111.102,111.102,110699998.0
2005-07-22 05:15:00,111.083,111.103,111.08,111.091,276800004.0
2005-07-22 05:16:00,111.087,111.127,111.087,111.099,268700000.0
2005-07-22 05:17:00,111.09,111.116,111.082,111.103,198100000.0
2005-07-22 05:18:00,111.09,111.136,111.088,111.111,103899998.0
2005-07-22 05:19:00,111.074,111.082,111.058,111.058,292900002.0
2005-07-22 05:20:00,111.085,111.085,111.056,111.062,173099997.0
2005-07-22 05:21:00,111.058,111.099,111.054,111.071,419000004.0
2005-07-22 05:22:00,111.055,111.083,111.051,111.069,271199998.0
2005-07-22 05:23:00,111.058,111.105,111.057,111.097,231499999.0
2005-07-22 05:24:00,111.065,111.101,111.065,111.072,182700000.0
2005-07-22 05:25:00,111.055,111.097,111.055,111.066,249300000.0
2005-07-22 05:26:00,111.053,111.082,111.053,111.065,324799998.0
2005-07-22 05:27:00,111.06,111.076,111.051,111.057,341300002.0
2005-07-22 05:28:00,111.038,111.044,111.034,111.044,249000001.0
2005-07-22 05:29:00,111.047,111.063,111.011,111.011,142799998.0
2005-07-22 05:30:00,111.042,111.06,111.034,111.049,456799996.0
2005-07-22 05:31:00,111.021,111.032,111.021,111.029,354100000.0
2005-07-22 05:32:00,111.026,111.069,111.026,111.064,356999994.0
2005-07-22 05:33:00,111.057,111.071,111.037,111.063,289500000.0
2005-07-22 05:34:00,111.05,111.061,111.05,111.051,296600008.0
2005-07-22 05:35:00,111.052,111.052,111.022,111.022,292299995.0
2005-07-22 05:36:00,111.033,111.063,111.018,111.019,285900001.0
2005-07-22 05:37:00,111.016,111.049,111.007,111.007,348099995.0
2005-07-22 05:38:00,110.99,111.018,110.976,111.018,253400005.0
2005-07-22 05:39:00,111.025,111.048,111.012,111.033,222900002.0
2005-07-22 05:40:00,111.042,111.071,111.025,111.071,203300000.0
2005-07-22 05:41:00,111.022,111.057,111.021,111.025,399699996.0
2005-07-22 05:42:00,111.037,111.042,111.025,111.039,186399998.0
2005-07-22 05:43:00,111.022,111.038,111.02,111.036,131800004.0
2005-07-22 05:44:00,111.035,111.067,111.035,111.066,219400000.0
2005-07-22 05:45:00,111.079,111.086,111.072,111.079,337699996.0
2005-07-22 05:46:00,111.072,111.109,111.071,111.093,265399998.0
2005-07-22 05:47:00,111.08,111.095,111.045,111.059,209500003.0
2005-07-22 05:48:00,111.057,111.092,111.054,111.086,228600002.0
2005-07-22 05:49:00,111.065,111.069,111.058,111.059,209899994.0
2005-07-22 05:50:00,111.065,111.088,111.054,111.07,279399994.0
2005-07-22 05:51:00,111.088,111.089,111.065,111.071,275600006.0
2005-07-22 05:52:00,111.089,111.098,111.07,111.07,128400002.0
2005-07-22 05:53:00,111.063,111.084,111.057,111.057,163000003.0
2005-07-22 05:54:00,111.073,111.094,111.065,111.071,361600000.0
2005-07-22 05:55:00,111.1,111.1,111.062,111.065,362499993.0
2005-07-22 05:56:00,111.065,111.076,111.057,111.057,204299997.0
2005-07-22 05:57:00,111.075,111.082,111.058,111.058,287799998.0
2005-07-22 05:58:00,111.051,111.077,111.041,111.041,342400001.0
2005-07-22 05:59:00,111.06,111.068,111.043,111.044,172900004.0
2005-07-22 06:00:00,111.052,111.074,111.042,111.042,143899999.0
2005-07-22 06:01:00,111.058,111.062,111.047,111.047,117400001.0
2005-07-22 06:02:00,111.047,111.063,111.037,111.052,294199994.0
2005-07-22 06:03:00,111.042,111.071,111.042,111.071,209899993.0
2005-07-22 06:04:00,111.062,111.091,111.056,111.091,281699997.0
2005-07-22 06:05:00,111.092,111.115,111.09,111.115,307600003.0
2005-07-22 06:06:00,111.13,111.13,111.087,111.118,280299997.0
2005-07-22 06:07:00,111.159,111.164,111.121,111.127,150300004.0
2005-07-22 06:08:00,111.105,111.127,111.076,111.12,278099995.0
2005-07-22 06:09:00,111.127,111.151,111.127,111.148,116000004.0
2005-07-22 06:10:00,111.112,111.122,111.102,111.122,318200002.0
2005-07-22 06:11:00,111.112,111.149,111.112,111.143,246500000.0
2005-07-22 06:12:00,111.14,111.177,111.136,111.162,216800004.0
2005-07-22 06:13:00,111.15,111.173,111.144,111.146,210899999.0
2005-07-22 06:14:00,111.145,111.178,111.139,111.149,140300000.0
2005-07-22 06:15:00,111.132,111.145,111.132,111.14,240800000.0
2005-07-22 06:16:00,111.14,111.171,111.134,111.163,131300000.0
2005-07-22 06:17:00,111.132,111.163,111.13,111.143,278600003.0
2005-07-22 06:18:00,111.135,111.17,111.131,111.165,321499993.0
2005-07-22 06:19:00,111.147,111.177,111.147,111.174,210499998.0
2005-07-22 06:20:00,111.143,111.181,111.143,111.168,247900000.0
2005-07-22 06:21:00,111.168,111.175,111.138,111.144,226899998.0
2005-07-22 06:22:00,111.138,111.165,111.131,111.136,419799999.0
2005-07-22 06:23:00,111.143,111.156,111.125,111.125,130099999.0
2005-07-22 06:24:00,111.113,111.154,111.11,111.14,406700004.0
2005-07-22 06:25:00,111.134,111.14,111.095,111.095,251499997.0
2005-07-22 06:26:00,111.097,111.129,111.097,111.112,339100008.0
2005-07-22 06:27:00,111.122,111.131,111.113,111.129,260900003.0
2005-07-22 06:28:00,111.125,111.131,111.116,111.12,338499996.0
2005-07-22 06:29:00,111.115,111.147,111.109,111.121,236100004.0
2005-07-22 06:30:00,111.11,111.133,111.106,111.133,231400003.0
2005-07-22 06:31:00,111.115,111.131,111.109,111.109,187500002.0
2005-07-22 06:32:00,111.126,111.145,111.126,111.141,251499995.0
2005-07-22 06:33:00,111.145,111.163,111.145,111.145,283899998.0
2005-07-22 06:34:00,111.137,111.157,111.134,111.14,268500002.0
2005-07-22 06:35:00,111.168,111.169,111.13,111.137,264799999.0
2005-07-22 06:36:00,111.145,111.153,111.119,111.131,395000003.0
2005-07-22 06:37:00,111.14,111.156,111.134,111.156,133700001.0
2005-07-22 06:38:00,111.145,111.153,111.134,111.139,190900001.0
2005-07-22 06:39:00,111.125,111.135,111.104,111.109,324200003.0
2005-07-22 06:40:00,111.108,111.148,111.091,111.131,429799990.0
2005-07-22 06:41:00,111.118,111.142,111.118,111.123,279499999.0
2005-07-22 06:42:00,111.134,111.139,111.113,111.13,491199996.0
2005-07-22 06:43:00,111.15,111.153,111.109,111.113,247999998.0
2005-07-22 06:44:00,111.122,111.13,111.089,111.103,311499998.0
2005-07-22 06:45:00,111.099,111.135,111.099,111.125,467199998.0
2005-07-22 06:46:00,111.148,111.148,111.124,111.124,318300003.0
2005-07-22 06:47:00,111.132,111.14,111.118,111.12,287300001.0
2005-07-22 06:48:00,111.127,111.139,111.111,111.131,238899999.0
2005-07-22 06:49:00,111.102,111.135,111.1,111.122,158599998.0
2005-07-22 06:50:00,111.13,111.131,111.116,111.121,206399996.0
2005-07-22 06:51:00,111.121,111.154,111.109,111.139,204099999.0
2005-07-22 06:52:00,111.129,111.151,111.122,111.13,261300001.0
2005-07-22 06:53:00,111.145,111.155,111.12,111.12,286599995.0
2005-07-22 06:54:00,111.14,111.14,111.101,111.104,253299999.0
2005-07-22 06:55:00,111.122,111.149,111.113,111.149,346500003.0
2005-07-22 06:56:00,111.158,111.158,111.124,111.141,184800003.0
2005-07-22 06:57:00,111.142,111.146,111.131,111.131,105300001.0
2005-07-22 06:58:00,111.127,111.136,111.106,111.109,188100002.0
2005-07-22 06:59:00,111.135,111.14,111.116,111.131,200499998.0
2005-07-22 07:00:00,111.12,111.14,111.112,111.112,156700003.0
2005-07-22 07:01:00,111.12,111.138,111.109,111.138,399500000.0
2005-07-22 07:02:00,111.12,111.143,111.111,111.137,176499999.0
2005-07-22 07:03:00,111.125,111.131,111.108,111.113,315000008.0
2005-07-22 07:04:00,111.105,111.151,111.105,111.116,253699998.0
2005-07-22 07:05:00,111.116,111.14,111.116,111.135,307299997.0
2005-07-22 07:06:00,111.121,111.142,111.121,111.133,224999998.0
2005-07-22 07:07:00,111.136,111.136,111.103,111.103,245099994.0
2005-07-22 07:08:00,111.08,111.103,111.08,111.09,126199999.0
2005-07-22 07:09:00,111.083,111.097,111.076,111.097,218499998.0
2005-07-22 07:10:00,111.107,111.126,111.076,111.083,414200006.0
2005-07-22 07:11:00,111.09,111.121,111.082,111.115,296499995.0
2005-07-22 07:12:00,111.083,111.089,111.058,111.086,225800007.0
2005-07-22 07:13:00,111.04,111.075,111.034,111.07,364799998.0
2005-07-22 07:14:00,111.055,111.097,111.055,111.086,150099995.0
2005-07-22 07:15:00,111.053,111.09,111.044,111.068,267399998.0
2005-07-22 07:16:00,111.052,111.072,111.052,111.068,44600000.0
2005-07-22 07:17:00,111.09,111.107,111.086,111.105,170700003.0
2005-07-22 07:18:00,111.088,111.098,111.087,111.098,238800002.0
2005-07-22 07:19:00,111.098,111.11,111.082,111.085,293699996.0
2005-07-22 07:20:00,111.089,111.107,111.078,111.082,137800000.0
2005-07-22 07:21:00,111.091,111.108,111.072,111.108,137600002.0
2005-07-22 07:22:00,111.087,111.094,111.069,111.069,268500008.0
2005-07-22 07:23:00,111.058,111.07,111.042,111.047,270000005.0
2005-07-22 07:24:00,111.045,111.074,111.045,111.053,319899999.0
2005-07-22 07:25:00,111.066,111.097,111.058,111.09,146500003.0
2005-07-22 07:26:00,111.06,111.073,111.044,111.047,240100002.0
2005-07-22 07:27:00,111.057,111.071,111.041,111.041,348899997.0
2005-07-22 07:28:00,111.03,111.03,110.992,111.003,202200002.0
2005-07-22 07:29:00,111.005,111.074,110.992,111.055,378399999.0
2005-07-22 07:30:00,111.005,111.026,111.005,111.019,365000002.0
2005-07-22 07:31:00,111.031,111.054,111.023,111.023,229200004.0
2005-07-22 07:32:00,111.037,111.045,111.009,111.032,126300000.0
2005-07-22 07:33:00,111.053,111.062,111.034,111.051,277200001.0
2005-07-22 07:34:00,111.059,111.084,111.054,111.059,431199996.0
2005-07-22 07:35:00,111.061,111.094,111.061,111.085,190699996.0
2005-07-22 07:36:00,111.11,111.11,111.086,111.099,168199999.0
2005-07-22 07:37:00,111.085,111.091,111.061,111.067,406499997.0
2005-07-22 07:38:00,111.085,111.085,111.039,111.047,353299998.0
2005-07-22 07:39:00,111.05,111.066,111.05,111.05,278100003.0
2005-07-22 07:40:00,111.052,111.065,111.009,111.016,237800000.0
2005-07-22 07:41:00,111.045,111.045,111.005,111.012,166299997.0
2005-07-22 07:42:00,111.039,111.046,111.005,111.005,144100000.0
2005-07-22 07:43:00,111.015,111.024,110.996,111.024,268699999.0
2005-07-22 07:44:00,111.007,111.028,110.997,110.997,165100004.0
2005-07-22 07:45:00,111.0,111.012,110.981,110.981,137000004.0
2005-07-22 07:46:00,110.982,111.013,110.981,110.981,183999998.0
2005-07-22 07:47:00,110.952,110.954,110.92,110.92,212299995.0
2005-07-22 07:48:00,110.932,110.964,110.911,110.911,195599997.0
2005-07-22 07:49:00,110.927,110.932,110.883,110.883,296500001.0
2005-07-22 07:50:00,110.878,110.913,110.878,110.913,322499997.0
2005-07-22 07:51:00,110.931,110.946,110.912,110.912,220599997.0
2005-07-22 07:52:00,110.937,110.952,110.905,110.905,274700002.0
2005-07-22 07:53:00,110.885,110.885,110.859,110.86,189899994.0
2005-07-22 07:54:00,110.858,110.876,110.846,110.876,198900000.0
2005-07-22 07:55:00,110.879,110.879,110.855,110.861,184199997.0
2005-07-22 07:56:00,110.86,110.892,110.851,110.883,337400005.0
2005-07-22 07:57:00,110.873,110.911,110.873,110.88,317699999.0
2005-07-22 07:58:00,110.878,110.899,110.878,110.895,344500010.0
2005-07-22 07:59:00,110.89,110.903,110.88,110.903,113899999.0
2005-07-22 08:00:00,110.897,110.912,110.89,110.908,268200002.0
2005-07-22 08:01:00,110.917,110.956,110.917,110.948,329699991.0
2005-07-22 08:02:00,110.935,110.939,110.918,110.921,194600004.0
2005-07-22 08:03:00,110.92,110.935,110.895,110.895,95600000.0
2005-07-22 08:04:00,110.91,110.91,110.874,110.889,258099997.0
2005-07-22 08:05:00,110.887,110.91,110.887,110.888,151200002.0
2005-07-22 08:06:00,110.91,110.931,110.894,110.896,93499999.0
2005-07-22 08:07:00,110.887,110.913,110.873,110.913,188099995.0
2005-07-22 08:08:00,110.938,110.96,110.938,110.953,190999999.0
2005-07-22 08:09:00,110.962,110.97,110.931,110.942,342299994.0
2005-07-22 08:10:00,110.943,110.956,110.907,110.928,317399998.0
2005-07-22 08:11:00,110.954,110.974,110.954,110.97,347999997.0
2005-07-22 08:12:00,110.977,110.987,110.935,110.98,313600002.0
2005-07-22 08:13:00,110.936,110.977,110.936,110.961,197300006.0
2005-07-22 08:14:00,110.965,110.972,110.931,110.931,167200002.0
2005-07-22 08:15:00,110.935,110.966,110.935,110.943,256900005.0
2005-07-22 08:16:00,110.926,110.951,110.92,110.951,119600002.0
2005-07-22 08:17:00,110.932,110.954,110.928,110.942,236100005.0
2005-07-22 08:18:00,110.921,110.921,110.899,110.904,187400002.0
2005-07-22 08:19:00,110.905,110.916,110.9,110.904,271000003.0
2005-07-22 08:20:00,110.925,110.95,110.901,110.901,341299997.0
2005-07-22 08:21:00,110.897,110.906,110.882,110.899,495099992.0
2005-07-22 08:22:00,110.902,110.919,110.902,110.903,112400001.0
2005-07-22 08:23:00,110.892,110.91,110.884,110.91,203700003.0
2005-07-22 08:24:00,110.925,110.934,110.908,110.926,362100002.0
2005-07-22 08:25:00,110.928,110.948,110.908,110.908,217199998.0
2005-07-22 08:26:00,110.927,110.965,110.927,110.93,157699999.0
2005-07-22 08:27:00,110.923,110.964,110.915,110.964,136000002.0
2005-07-22 08:28:00,110.91,110.94,110.889,110.935,332900000.0
2005-07-22 08:29:00,110.923,110.965,110.916,110.955,264399997.0
2005-07-22 08:30:00,110.948,110.955,110.948,110.953,139899997.0
2005-07-22 08:31:00,110.969,110.997,110.969,110.99,377599996.0
2005-07-22 08:32:00,110.995,111.029,110.991,111.014,170799997.0
2005-07-22 08:33:00,111.013,111.044,111.001,111.038,293899993.0
2005-07-22 08:34:00,111.056,111.073,111.051,111.067,246000007.0
2005-07-22 08:35:00,111.11,111.115,111.065,111.065,156199998.0
2005-07-22 08:36:00,111.07,111.086,111.044,111.048,345100005.0
2005-07-22 08:37:00,111.067,111.088,111.067,111.068,188899996.0
2005-07-22 08:38:00,111.07,111.082,111.056,111.056,159699999.0
2005-07-22 08:39:00,111.042,111.043,111.02,111.02,156099995.0
2005-07-22 08:40:00,110.999,110.999,110.939,110.939,364299995.0
2005-07-22 08:41:00,110.943,110.943,110.913,110.913,307499996.0
2005-07-22 08:42:00,110.922,110.953,110.92,110.92,135000001.0
2005-07-22 08:43:00,110.933,110.949,110.929,110.944,365499994.0
2005-07-22 08:44:00,110.955,110.984,110.955,110.963,149700002.0
2005-07-22 08:45:00,110.96,110.965,110.956,110.965,412599996.0
2005-07-22 08:46:00,110.976,110.999,110.976,110.981,141000000.0
2005-07-22 08:47:00,110.966,110.992,110.961,110.973,249800001.0
2005-07-22 08:48:00,110.945,110.988,110.938,110.978,178700003.0
2005-07-22 08:49:00,110.974,111.003,110.972,110.972,288200001.0
2005-07-22 08:50:00,110.969,110.987,110.941,110.955,200800005.0
2005-07-22 08:51:00,110.969,111.031,110.969,111.031,263600003.0
2005-07-22 08:52:00,111.033,111.05,111.029,111.043,280599999.0
2005-07-22 08:53:00,111.023,111.042,111.016,111.016,160000001.0
2005-07-22 08:54:00,111.019,111.019,110.984,110.985,277600002.0
2005-07-22 08:55:00,110.973,110.993,110.961,110.976,391300005.0
2005-07-22 08:56:00,110.99,111.022,110.99,111.002,70000000.0
2005-07-22 08:57:00,110.986,110.992,110.98,110.985,190400003.0
2005-07-22 08:58:00,110.978,110.989,110.976,110.984,92599999.0
2005-07-22 08:59:00,110.981,111.021,110.977,110.993,132600001.0
2005-07-22 09:00:00,110.997,111.008,110.976,110.993,204700003.0
2005-07-22 09:01:00,110.993,110.993,110.977,110.977,288400006.0
2005-07-22 09:02:00,110.975,110.978,110.954,110.954,144900000.0
2005-07-22 09:03:00,110.963,110.975,110.953,110.959,342599996.0
2005-07-22 09:04:00,110.967,110.967,110.922,110.922,119600001.0
2005-07-22 09:05:00,110.933,110.964,110.933,110.953,144800001.0
2005-07-22 09:06:00,110.972,110.974,110.95,110.953,134100002.0
2005-07-22 09:07:00,110.956,110.993,110.948,110.993,289199997.0
2005-07-22 09:08:00,110.945,110.96,110.945,110.956,213500000.0
2005-07-22 09:09:00,110.952,110.952,110.934,110.943,273500000.0
2005-07-22 09:10:00,110.943,110.946,110.92,110.92,337500001.0
2005-07-22 09:11:00,110.921,110.931,110.921,110.924,171399997.0
2005-07-22 09:12:00,110.925,110.94,110.904,110.94,237800000.0
2005-07-22 09:13:00,110.91,110.936,110.91,110.936,243599998.0
2005-07-22 09:14:00,110.941,110.945,110.93,110.939,217099998.0
2005-07-22 09:15:00,110.943,110.945,110.925,110.933,234299999.0
2005-07-22 09:16:00,110.932,110.958,110.932,110.953,27299999.0
2005-07-22 09:17:00,110.955,110.962,110.929,110.955,285099995.0
2005-07-22 09:18:00,110.958,110.994,110.943,110.983,328200003.0
2005-07-22 09:19:00,110.963,110.981,110.955,110.958,254099997.0
2005-07-22 09:20:00,110.973,110.98,110.95,110.959,186700002.0
2005-07-22 09:21:00,110.967,110.983,110.948,110.948,234799998.0
2005-07-22 09:22:00,110.959,110.984,110.939,110.939,70999999.0
2005-07-22 09:23:00,110.918,110.918,110.84,110.845,248200000.0
2005-07-22 09:24:00,110.865,110.876,110.846,110.868,185599999.0
2005-07-22 09:25:00,110.87,110.927,110.87,110.899,198100002.0
2005-07-22 09:26:00,110.897,110.897,110.876,110.876,229999999.0
2005-07-22 09:27:00,110.886,110.888,110.847,110.847,279499991.0
2005-07-22 09:28:00,110.86,110.882,110.86,110.874,82699999.0
2005-07-22 09:29:00,110.893,110.931,110.893,110.931,144500000.0
2005-07-22 09:30:00,110.927,110.927,110.886,110.894,292800002.0
2005-07-22 09:31:00,110.91,110.914,110.872,110.885,457700000.0
2005-07-22 09:32:00,110.883,110.904,110.883,110.898,208599998.0
2005-07-22 09:33:00,110.892,110.909,110.892,110.905,182900000.0
2005-07-22 09:34:00,110.898,110.898,110.888,110.89,155200004.0
2005-07-22 09:35:00,110.895,110.895,110.867,110.869,196499998.0
2005-07-22 09:36:00,110.879,110.897,110.875,110.875,197200003.0
2005-07-22 09:37:00,110.878,110.886,110.864,110.872,330300005.0
2005-07-22 09:38:00,110.883,110.908,110.866,110.908,442100004.0
2005-07-22 09:39:00,110.89,110.908,110.878,110.89,142300003.0
2005-07-22 09:40:00,110.898,110.922,110.896,110.922,335999996.0
2005-07-22 09:41:00,110.941,110.95,110.919,110.947,93300000.0
2005-07-22 09:42:00,110.941,110.962,110.924,110.937,291399998.0
2005-07-22 09:43:00,110.93,110.943,110.914,110.93,298600002.0
2005-07-22 09:44:00,110.915,110.923,110.899,110.899,174900004.0
2005-07-22 09:45:00,110.919,110.922,110.892,110.915,299199994.0
2005-07-22 09:46:00,110.915,110.934,110.915,110.924,291000004.0
2005-07-22 09:47:00,110.92,110.932,110.92,110.932,243099997.0
2005-07-22 09:48:00,110.96,110.969,110.925,110.958,116800000.0
2005-07-22 09:49:00,110.948,110.948,110.925,110.928,168499999.0
2005-07-22 09:50:00,110.956,110.959,110.925,110.948,171799999.0
2005-07-22 09:51:00,110.945,110.947,110.934,110.934,72700000.0
2005-07-22 09:52:00,110.917,110.917,110.896,110.9,146699998.0
2005-07-22 09:53:00,110.883,110.913,110.883,110.903,57700001.0
2005-07-22 09:54:00,110.888,110.907,110.862,110.862,294500006.0
2005-07-22 09:55:00,110.845,110.88,110.845,110.87,260200000.0
2005-07-22 09:56:00,110.887,110.89,110.856,110.856,256499999.0
2005-07-22 09:57:00,110.836,110.85,110.83,110.85,190600000.0
2005-07-22 09:58:00,110.86,110.88,110.855,110.88,251600006.0
2005-07-22 09:59:00,110.841,110.854,110.83,110.83,149799999.0
2005-07-22 10:00:00,110.835,110.843,110.818,110.843,219800000.0
2005-07-22 10:01:00,110.803,110.803,110.754,110.754,158399996.0
2005-07-22 10:02:00,110.748,110.748,110.719,110.741,218900003.0
2005-07-22 10:03:00,110.75,110.755,110.732,110.739,360100008.0
2005-07-22 10:04:00,110.744,110.76,110.744,110.755,350200006.0
2005-07-22 10:05:00,110.775,110.788,110.762,110.765,279499998.0
2005-07-22 10:06:00,110.78,110.795,110.775,110.775,249399996.0
2005-07-22 10:07:00,110.775,110.791,110.746,110.769,445400002.0
2005-07-22 10:08:00,110.792,110.795,110.77,110.778,203499997.0
2005-07-22 10:09:00,110.788,110.8,110.774,110.776,218800003.0
2005-07-22 10:10:00,110.79,110.803,110.786,110.798,328600001.0
2005-07-22 10:11:00,110.823,110.846,110.823,110.828,210999999.0
2005-07-22 10:12:00,110.815,110.834,110.81,110.815,329299998.0
2005-07-22 10:13:00,110.82,110.842,110.813,110.813,132100000.0
2005-07-22 10:14:00,110.808,110.842,110.808,110.81,120899998.0
2005-07-22 10:15:00,110.808,110.81,110.786,110.793,482800003.0
2005-07-22 10:16:00,110.805,110.819,110.785,110.796,169400001.0
2005-07-22 10:17:00,110.793,110.824,110.793,110.824,271200001.0
2005-07-22 10:18:00,110.842,110.85,110.818,110.838,257099994.0
2005-07-22 10:19:00,110.811,110.821,110.808,110.808,257299996.0
2005-07-22 10:20:00,110.822,110.853,110.822,110.828,215100005.0
2005-07-22 10:21:00,110.815,110.834,110.803,110.812,179399997.0
2005-07-22 10:22:00,110.802,110.833,110.801,110.818,244999994.0
2005-07-22 10:23:00,110.827,110.841,110.814,110.817,269400002.0
2005-07-22 10:24:00,110.827,110.845,110.783,110.823,360299998.0
2005-07-22 10:25:00,110.84,110.856,110.83,110.83,336799996.0
2005-07-22 10:26:00,110.827,110.836,110.827,110.836,119300002.0
2005-07-22 10:27:00,110.824,110.829,110.824,110.829,75000000.0
2005-07-22 10:28:00,110.82,110.82,110.794,110.794,107599999.0
2005-07-22 10:29:00,110.785,110.798,110.785,110.798,201200004.0
2005-07-22 10:30:00,110.815,110.825,110.781,110.799,149099998.0
2005-07-22 10:31:00,110.825,110.833,110.808,110.814,146999995.0
2005-07-22 10:32:00,110.83,110.852,110.823,110.838,208400003.0
2005-07-22 10:33:00,110.843,110.866,110.836,110.841,289299998.0
2005-07-22 10:34:00,110.86,110.876,110.839,110.839,224300005.0
2005-07-22 10:35:00,110.85,110.867,110.85,110.854,122899998.0
2005-07-22 10:36:00,110.842,110.856,110.833,110.842,142899998.0
2005-07-22 10:37:00,110.839,110.862,110.828,110.828,241000003.0
2005-07-22 10:38:00,110.86,110.861,110.828,110.832,216199997.0
2005-07-22 10:39:00,110.842,110.851,110.833,110.848,167699998.0
2005-07-22 10:40:00,110.86,110.862,110.834,110.834,200500001.0
2005-07-22 10:41:00,110.838,110.849,110.819,110.819,173200000.0
2005-07-22 10:42:00,110.84,110.849,110.832,110.849,204599995.0
2005-07-22 10:43:00,110.849,110.873,110.849,110.854,309800001.0
2005-07-22 10:44:00,110.862,110.878,110.847,110.847,249099999.0
2005-07-22 10:45:00,110.883,110.887,110.829,110.855,189099998.0
2005-07-22 10:46:00,110.878,110.894,110.869,110.891,166299998.0
2005-07-22 10:47:00,110.866,110.872,110.853,110.853,142500002.0
2005-07-22 10:48:00,110.861,110.892,110.854,110.87,291600002.0
2005-07-22 10:49:00,110.889,110.914,110.889,110.892,265899998.0
2005-07-22 10:50:00,110.898,110.905,110.879,110.905,135900000.0
2005-07-22 10:51:00,110.9,110.961,110.89,110.961,221700002.0
2005-07-22 10:52:00,110.956,110.965,110.94,110.949,258799999.0
2005-07-22 10:53:00,110.925,110.935,110.925,110.927,133200003.0
2005-07-22 10:54:00,110.913,110.923,110.901,110.908,106900002.0
2005-07-22 10:55:00,110.897,110.898,110.884,110.887,391700001.0
2005-07-22 10:56:00,110.897,110.91,110.881,110.89,287300000.0
2005-07-22 10:57:00,110.897,110.911,110.889,110.889,371999997.0
2005-07-22 10:58:00,110.902,110.909,110.884,110.885,198700005.0
2005-07-22 10:59:00,110.91,110.939,110.91,110.918,127300000.0
2005-07-22 11:00:00,110.92,110.927,110.919,110.927,230700001.0
2005-07-22 11:01:00,110.943,110.987,110.943,110.985,230099997.0
2005-07-22 11:02:00,110.997,111.054,110.997,111.041,198700004.0
2005-07-22 11:03:00,111.03,111.033,110.985,111.009,145600001.0
2005-07-22 11:04:00,111.019,111.056,111.019,111.056,296299998.0
2005-07-22 11:05:00,111.073,111.083,111.02,111.02,209600005.0
2005-07-22 11:06:00,111.02,111.047,111.011,111.02,214000004.0
2005-07-22 11:07:00,111.024,111.045,111.013,111.013,196199997.0
2005-07-22 11:08:00,110.997,110.997,110.965,110.969,345399997.0
2005-07-22 11:09:00,110.951,110.951,110.907,110.912,114300001.0
2005-07-22 11:10:00,110.928,110.942,110.911,110.937,243099999.0
2005-07-22 11:11:00,110.942,110.951,110.907,110.907,128200000.0
2005-07-22 11:12:00,110.9,110.94,110.898,110.927,280100004.0
2005-07-22 11:13:00,110.92,110.938,110.908,110.908,319599998.0
2005-07-22 11:14:00,110.893,110.902,110.885,110.902,265999994.0
2005-07-22 11:15:00,110.91,110.926,110.903,110.926,237600004.0
2005-07-22 11:16:00,110.915,110.942,110.886,110.89,190999997.0
2005-07-22 11:17:00,110.891,110.93,110.891,110.904,201099998.0
2005-07-22 11:18:00,110.898,110.899,110.864,110.886,174600002.0
2005-07-22 11:19:00,110.865,110.881,110.865,110.875,295999997.0
2005-07-22 11:20:00,110.85,110.886,110.842,110.881,408800006.0
2005-07-22 11:21:00,110.843,110.885,110.843,110.883,298000001.0
2005-07-22 11:22:00,110.855,110.881,110.851,110.865,225599999.0
2005-07-22 11:23:00,110.892,110.9,110.865,110.866,447499995.0
2005-07-22 11:24:00,110.865,110.907,110.865,110.877,268300001.0
2005-07-22 11:25:00,110.882,110.889,110.85,110.863,246400002.0
2005-07-22 11:26:00,110.863,110.891,110.855,110.879,244999995.0
2005-07-22 11:27:00,110.865,110.867,110.858,110.865,164799998.0
2005-07-22 11:28:00,110.86,110.885,110.856,110.871,226300002.0
2005-07-22 11:29:00,110.882,110.907,110.882,110.896,196500000.0
2005-07-22 11:30:00,110.898,110.909,110.891,110.909,143499998.0
2005-07-22 11:31:00,110.938,110.94,110.91,110.923,186799998.0
2005-07-22 11:32:00,110.922,110.949,110.92,110.941,160599994.0
2005-07-22 11:33:00,110.935,110.941,110.916,110.925,217600004.0
2005-07-22 11:34:00,110.925,110.935,110.912,110.912,239699999.0
2005-07-22 11:35:00,110.9,110.913,110.89,110.913,152400003.0
2005-07-22 11:36:00,110.933,110.957,110.933,110.956,187699998.0
2005-07-22 11:37:00,110.978,110.978,110.919,110.931,163400004.0
2005-07-22 11:38:00,110.952,110.957,110.902,110.938,362399999.0
2005-07-22 11:39:00,110.939,110.961,110.939,110.961,297899991.0
2005-07-22 11:40:00,110.962,110.971,110.96,110.962,116999998.0
2005-07-22 11:41:00,110.943,110.985,110.935,110.985,402599991.0
2005-07-22 11:42:00,110.967,110.982,110.964,110.982,253700003.0
2005-07-22 11:43:00,110.988,110.996,110.959,110.959,219700001.0
2005-07-22 11:44:00,110.963,110.984,110.961,110.978,244800000.0
2005-07-22 11:45:00,110.978,110.98,110.965,110.978,427299997.0
2005-07-22 11:46:00,110.96,110.993,110.96,110.992,337000001.0
2005-07-22 11:47:00,110.97,110.988,110.97,110.984,262200004.0
2005-07-22 11:48:00,111.0,111.0,110.976,110.976,119199998.0
2005-07-22 11:49:00,111.0,111.002,110.976,110.976,345599999.0
2005-07-22 11:50:00,110.972,110.992,110.96,110.987,317899995.0
2005-07-22 11:51:00,110.977,110.991,110.968,110.985,272299997.0
2005-07-22 11:52:00,110.975,110.995,110.96,110.987,290399996.0
2005-07-22 11:53:00,110.973,110.991,110.968,110.968,264299999.0
2005-07-22 11:54:00,110.964,110.971,110.953,110.971,342699994.0
2005-07-22 11:55:00,110.965,110.979,110.965,110.975,421299999.0
2005-07-22 11:56:00,110.99,110.995,110.966,110.972,187999999.0
2005-07-22 11:57:00,110.992,110.999,110.97,110.977,223499997.0
2005-07-22 11:58:00,110.998,110.998,110.956,110.966,263300005.0
2005-07-22 11:59:00,110.967,110.972,110.919,110.92,335000000.0
2005-07-22 12:00:00,110.917,110.946,110.915,110.946,147700003.0
2005-07-22 12:01:00,110.967,110.981,110.956,110.96,222999999.0
2005-07-22 12:02:00,110.973,110.974,110.937,110.944,254299997.0
2005-07-22 12:03:00,110.943,110.975,110.935,110.956,345099999.0
2005-07-22 12:04:00,110.95,110.982,110.944,110.97,230500001.0
2005-07-22 12:05:00,110.945,110.979,110.945,110.979,193499998.0
2005-07-22 12:06:00,110.957,110.967,110.932,110.932,401200003.0
2005-07-22 12:07:00,110.933,110.971,110.924,110.969,159400000.0
2005-07-22 12:08:00,110.946,110.98,110.924,110.963,260100003.0
2005-07-22 12:09:00,110.973,110.979,110.934,110.947,416000000.0
2005-07-22 12:10:00,110.927,110.951,110.921,110.938,217700000.0
2005-07-22 12:11:00,110.945,110.977,110.93,110.968,240399997.0
2005-07-22 12:12:00,110.943,110.954,110.929,110.945,394499998.0
2005-07-22 12:13:00,110.933,110.961,110.926,110.95,259300002.0
2005-07-22 12:14:00,110.958,110.97,110.942,110.942,364700006.0
2005-07-22 12:15:00,110.955,110.985,110.939,110.97,413300003.0
2005-07-22 12:16:00,110.962,110.989,110.949,110.959,425999999.0
2005-07-22 12:17:00,110.97,111.018,110.97,111.018,382400001.0
2005-07-22 12:18:00,111.027,111.036,111.009,111.017,211899996.0
2005-07-22 12:19:00,111.02,111.036,111.011,111.025,338800000.0
2005-07-22 12:20:00,110.987,111.014,110.978,110.992,142800001.0
2005-07-22 12:21:00,110.995,111.006,110.982,111.0,143399999.0
2005-07-22 12:22:00,110.986,111.007,110.975,110.979,272699999.0
2005-07-22 12:23:00,110.977,110.991,110.961,110.965,251299996.0
2005-07-22 12:24:00,110.956,110.956,110.941,110.945,200200001.0
2005-07-22 12:25:00,110.945,110.97,110.915,110.915,233300003.0
2005-07-22 12:26:00,110.917,110.931,110.881,110.881,187300000.0
2005-07-22 12:27:00,110.88,110.913,110.87,110.881,212000001.0
2005-07-22 12:28:00,110.885,110.893,110.871,110.874,261900002.0
2005-07-22 12:29:00,110.872,110.884,110.847,110.847,210600002.0
2005-07-22 12:30:00,110.834,110.834,110.778,110.778,297100002.0
2005-07-22 12:31:00,110.77,110.771,110.762,110.768,231300003.0
2005-07-22 12:32:00,110.782,110.793,110.776,110.776,224199999.0
2005-07-22 12:33:00,110.817,110.871,110.817,110.871,143699998.0
2005-07-22 12:34:00,110.86,110.887,110.854,110.878,268099993.0
2005-07-22 12:35:00,110.857,110.862,110.854,110.857,257299998.0
2005-07-22 12:36:00,110.86,110.871,110.839,110.849,189199997.0
2005-07-22 12:37:00,110.86,110.885,110.86,110.88,230500000.0
2005-07-22 12:38:00,110.862,110.872,110.861,110.868,67899999.0
2005-07-22 12:39:00,110.878,110.897,110.87,110.886,258200000.0
2005-07-22 12:40:00,110.899,110.933,110.899,110.924,216700002.0
2005-07-22 12:41:00,110.918,110.935,110.912,110.923,239999994.0
2005-07-22 12:42:00,110.918,110.958,110.917,110.934,200999999.0
2005-07-22 12:43:00,110.917,110.917,110.86,110.86,87400000.0
2005-07-22 12:44:00,110.866,110.916,110.866,110.885,227200003.0
2005-07-22 12:45:00,110.888,110.92,110.88,110.882,353899997.0
2005-07-22 12:46:00,110.879,110.899,110.879,110.897,322200003.0
2005-07-22 12:47:00,110.91,110.959,110.909,110.95,227899998.0
2005-07-22 12:48:00,110.96,110.973,110.945,110.948,210899996.0
2005-07-22 12:49:00,110.958,110.985,110.949,110.985,289400002.0
2005-07-22 12:50:00,110.975,110.976,110.966,110.97,233900001.0
2005-07-22 12:51:00,110.98,111.0,110.972,110.978,197100003.0
2005-07-22 12:52:00,110.969,111.008,110.969,111.008,92400000.0
2005-07-22 12:53:00,111.035,111.044,111.014,111.014,226099999.0
2005-07-22 12:54:00,111.013,111.056,110.999,111.056,263599999.0
2005-07-22 12:55:00,111.048,111.066,111.034,111.055,353099999.0
2005-07-22 12:56:00,111.055,111.091,111.054,111.054,261500002.0
2005-07-22 12:57:00,111.053,111.066,111.039,111.043,209200001.0
2005-07-22 12:58:00,111.041,111.091,111.041,111.063,371500000.0
2005-07-22 12:59:00,111.068,111.088,111.067,111.079,316500000.0
2005-07-22 13:00:00,111.092,111.1,111.06,111.06,196699997.0
2005-07-22 13:01:00,111.08,111.085,110.982,110.982,144700003.0
2005-07-22 13:02:00,110.955,110.967,110.947,110.947,136700001.0
2005-07-22 13:03:00,110.945,110.982,110.944,110.98,278699997.0
2005-07-22 13:04:00,110.997,111.064,110.997,111.006,315500004.0
2005-07-22 13:05:00,111.022,111.043,111.017,111.028,267899998.0
2005-07-22 13:06:00,111.037,111.07,111.029,111.07,335299998.0
2005-07-22 13:07:00,111.082,111.085,111.045,111.052,238199998.0
2005-07-22 13:08:00,111.065,111.071,111.026,111.032,228000000.0
2005-07-22 13:09:00,111.018,111.047,111.005,111.011,316600000.0
2005-07-22 13:10:00,111.005,111.005,110.977,110.984,160299996.0
2005-07-22 13:11:00,111.0,111.016,110.973,110.974,321800001.0
2005-07-22 13:12:00,110.983,111.018,110.981,110.991,176400000.0
2005-07-22 13:13:00,110.977,110.98,110.959,110.959,210800000.0
2005-07-22 13:14:00,110.952,111.003,110.95,110.978,300800002.0
2005-07-22 13:15:00,110.995,111.005,110.977,110.984,446599999.0
2005-07-22 13:16:00,110.993,111.017,110.982,110.986,156799998.0
2005-07-22 13:17:00,110.997,111.005,110.981,110.984,246699997.0
2005-07-22 13:18:00,111.002,111.01,110.972,110.986,316900007.0
2005-07-22 13:19:00,110.982,111.009,110.982,110.993,199599998.0
2005-07-22 13:20:00,110.985,111.021,110.985,111.013,185700000.0
2005-07-22 13:21:00,111.007,111.017,110.992,111.011,157899997.0
2005-07-22 13:22:00,111.007,111.015,110.972,110.973,314000006.0
2005-07-22 13:23:00,110.973,111.007,110.97,110.989,156299998.0
2005-07-22 13:24:00,110.996,111.015,110.97,111.011,189600001.0
2005-07-22 13:25:00,110.973,111.0,110.966,111.0,273600001.0
2005-07-22 13:26:00,111.007,111.015,110.976,110.994,293799996.0
2005-07-22 13:27:00,110.99,111.03,110.985,111.01,126400002.0
2005-07-22 13:28:00,111.002,111.025,110.995,111.017,127199998.0
2005-07-22 13:29:00,111.04,111.041,111.004,111.014,341600000.0
2005-07-22 13:30:00,110.993,111.032,110.98,111.027,321700007.0
2005-07-22 13:31:00,111.03,111.03,110.972,110.972,267900003.0
2005-07-22 13:32:00,111.0,111.062,110.997,111.022,296799997.0
2005-07-22 13:33:00,111.0,111.024,111.0,111.013,262299999.0
2005-07-22 13:34:00,111.014,111.031,111.014,111.027,300699999.0
2005-07-22 13:35:00,111.032,111.064,111.032,111.051,274300007.0
2005-07-22 13:36:00,111.02,111.067,111.019,111.067,274799998.0
2005-07-22 13:37:00,111.07,111.079,111.052,111.07,264800001.0
2005-07-22 13:38:00,111.055,111.065,111.047,111.047,255099996.0
2005-07-22 13:39:00,111.056,111.063,111.038,111.04,411100000.0
2005-07-22 13:40:00,111.015,111.015,110.995,111.005,322700000.0
2005-07-22 13:41:00,111.006,111.042,111.006,111.024,165600001.0
2005-07-22 13:42:00,111.039,111.056,111.014,111.05,355200003.0
2005-07-22 13:43:00,111.058,111.076,111.049,111.067,294799993.0
2005-07-22 13:44:00,111.082,111.089,111.052,111.075,502800005.0
2005-07-22 13:45:00,111.08,111.115,111.067,111.103,173900002.0
2005-07-22 13:46:00,111.103,111.111,111.069,111.069,255599997.0
2005-07-22 13:47:00,111.043,111.05,111.026,111.05,297900000.0
2005-07-22 13:48:00,111.063,111.072,111.044,111.046,218500000.0
2005-07-22 13:49:00,111.069,111.109,111.069,111.108,246700000.0
2005-07-22 13:50:00,111.078,111.105,111.068,111.096,278100002.0
2005-07-22 13:51:00,111.09,111.101,111.088,111.09,172199996.0
2005-07-22 13:52:00,111.086,111.123,111.086,111.089,248400003.0
2005-07-22 13:53:00,111.082,111.094,111.069,111.076,258400002.0
2005-07-22 13:54:00,111.078,111.096,111.078,111.095,217299999.0
2005-07-22 13:55:00,111.093,111.124,111.073,111.124,203600000.0
2005-07-22 13:56:00,111.139,111.177,111.139,111.15,377499998.0
2005-07-22 13:57:00,111.147,111.161,111.135,111.142,205800000.0
2005-07-22 13:58:00,111.154,111.211,111.151,111.211,222399999.0
2005-07-22 13:59:00,111.235,111.245,111.212,111.212,244800001.0
2005-07-22 14:00:00,111.206,111.206,111.188,111.203,370500002.0
2005-07-22 14:01:00,111.198,111.233,111.198,111.209,265700001.0
2005-07-22 14:02:00,111.205,111.208,111.197,111.198,245500003.0
2005-07-22 14:03:00,111.23,111.244,111.207,111.228,233199998.0
2005-07-22 14:04:00,111.21,111.244,111.199,111.199,224100003.0
2005-07-22 14:05:00,111.198,111.241,111.192,111.233,150600001.0
2005-07-22 14:06:00,111.2,111.227,111.197,111.216,290900004.0
2005-07-22 14:07:00,111.207,111.223,111.195,111.197,260500001.0
2005-07-22 14:08:00,111.205,111.215,111.196,111.205,124300001.0
2005-07-22 14:09:00,111.193,111.245,111.193,111.245,150000002.0
2005-07-22 14:10:00,111.25,111.271,111.243,111.243,265799996.0
2005-07-22 14:11:00,111.229,111.23,111.221,111.221,232000004.0
2005-07-22 14:12:00,111.211,111.213,111.177,111.177,121900000.0
2005-07-22 14:13:00,111.161,111.19,111.153,111.161,217100002.0
2005-07-22 14:14:00,111.144,111.146,111.117,111.117,270499999.0
2005-07-22 14:15:00,111.137,111.151,111.121,111.13,258100003.0
2005-07-22 14:16:00,111.113,111.145,111.113,111.145,92100001.0
2005-07-22 14:17:00,111.135,111.16,111.131,111.148,245500002.0
2005-07-22 14:18:00,111.133,111.146,111.133,111.146,154799999.0
2005-07-22 14:19:00,111.154,111.187,111.154,111.187,90699999.0
2005-07-22 14:20:00,111.209,111.21,111.189,111.189,182799998.0
2005-07-22 14:21:00,111.18,111.18,111.168,111.17,92299998.0
2005-07-22 14:22:00,111.165,111.17,111.156,111.164,195800005.0
2005-07-22 14:23:00,111.177,111.197,111.16,111.16,473600002.0
2005-07-22 14:24:00,111.166,111.19,111.117,111.117,418600003.0
2005-07-22 14:25:00,111.115,111.115,111.108,111.108,167600000.0
2005-07-22 14:26:00,111.105,111.146,111.105,111.113,152100001.0
2005-07-22 14:27:00,111.122,111.126,111.081,111.081,273200001.0
2005-07-22 14:28:00,111.075,111.075,111.048,111.055,288600004.0
2005-07-22 14:29:00,111.059,111.096,111.059,111.096,141499998.0
2005-07-22 14:30:00,111.089,111.143,111.089,111.134,392200002.0
2005-07-22 14:31:00,111.092,111.111,111.085,111.111,48900000.0
2005-07-22 14:32:00,111.095,111.132,111.09,111.108,264899998.0
2005-07-22 14:33:00,111.127,111.133,111.081,111.081,101199998.0
2005-07-22 14:34:00,111.082,111.091,111.061,111.062,215000001.0
2005-07-22 14:35:00,111.057,111.066,111.043,111.062,320699997.0
2005-07-22 14:36:00,111.071,111.107,111.065,111.101,273000004.0
2005-07-22 14:37:00,111.082,111.098,111.082,111.097,227400007.0
2005-07-22 14:38:00,111.085,111.108,111.067,111.086,316099999.0
2005-07-22 14:39:00,111.058,111.09,111.054,111.073,182399999.0
2005-07-22 14:40:00,111.069,111.091,111.057,111.074,147000001.0
2005-07-22 14:41:00,111.087,111.098,111.077,111.077,203899996.0
2005-07-22 14:42:00,111.1,111.116,111.085,111.116,199699998.0
2005-07-22 14:43:00,111.097,111.101,111.083,111.083,267899998.0
2005-07-22 14:44:00,111.096,111.113,111.079,111.079,261700001.0
2005-07-22 14:45:00,111.068,111.07,111.044,111.044,234299999.0
2005-07-22 14:46:00,111.06,111.07,111.028,111.055,176600003.0
2005-07-22 14:47:00,111.059,111.073,111.051,111.063,136100002.0
2005-07-22 14:48:00,111.057,111.068,111.041,111.062,145299996.0
2005-07-22 14:49:00,111.072,111.098,111.064,111.098,249100002.0
2005-07-22 14:50:00,111.042,111.09,111.042,111.055,364299998.0
2005-07-22 14:51:00,111.066,111.097,111.066,111.075,188400003.0
2005-07-22 14:52:00,111.076,111.104,111.076,111.094,408199998.0
2005-07-22 14:53:00,111.09,111.105,111.083,111.105,172099998.0
2005-07-22 14:54:00,111.081,111.091,111.075,111.081,326199999.0
2005-07-22 14:55:00,111.09,111.119,111.09,111.094,220900005.0
2005-07-22 14:56:00,111.072,111.106,111.071,111.1,310000001.0
2005-07-22 14:57:00,111.11,111.116,111.109,111.116,119499999.0
2005-07-22 14:58:00,111.103,111.127,111.085,111.107,110599997.0
2005-07-22 14:59:00,111.088,111.103,111.077,111.103,229499999.0
2005-07-22 15:00:00,111.096,111.113,111.092,111.092,201900000.0
2005-07-22 15:01:00,111.092,111.116,111.078,111.108,102800002.0
2005-07-22 15:02:00,111.088,111.096,111.069,111.078,273499997.0
2005-07-22 15:03:00,111.077,111.118,111.077,111.109,226199995.0
2005-07-22 15:04:00,111.107,111.123,111.089,111.089,313200002.0
2005-07-22 15:05:00,111.105,111.119,111.092,111.106,290099995.0
2005-07-22 15:06:00,111.075,111.088,111.064,111.065,284400011.0
2005-07-22 15:07:00,111.05,111.108,111.05,111.088,197800001.0
2005-07-22 15:08:00,111.073,111.073,111.064,111.066,179399999.0
2005-07-22 15:09:00,111.102,111.11,111.069,111.096,192799999.0
2005-07-22 15:10:00,111.068,111.097,111.059,111.079,361699998.0
2005-07-22 15:11:00,111.079,111.085,111.078,111.085,348699999.0
2005-07-22 15:12:00,111.092,111.092,111.074,111.074,181200000.0
2005-07-22 15:13:00,111.072,111.107,111.071,111.092,229699998.0
2005-07-22 15:14:00,111.098,111.115,111.079,111.085,446500001.0
2005-07-22 15:15:00,111.072,111.072,111.051,111.051,102300001.0
2005-07-22 15:16:00,111.049,111.057,111.03,111.03,270900003.0
2005-07-22 15:17:00,111.027,111.04,111.013,111.013,204899998.0
2005-07-22 15:18:00,111.002,111.022,110.995,111.011,255900003.0
2005-07-22 15:19:00,111.013,111.068,111.013,111.038,251199999.0
2005-07-22 15:20:00,111.042,111.051,111.027,111.043,295499999.0
2005-07-22 15:21:00,111.077,111.088,111.046,111.046,285299996.0
2005-07-22 15:22:00,111.041,111.041,111.032,111.032,268999996.0
2005-07-22 15:23:00,111.022,111.04,111.02,111.034,245900001.0
2005-07-22 15:24:00,111.051,111.106,111.051,111.082,300900007.0
2005-07-22 15:25:00,111.078,111.125,111.078,111.125,225799998.0
2005-07-22 15:26:00,111.112,111.121,111.094,111.101,224399995.0
2005-07-22 15:27:00,111.107,111.107,111.082,111.097,108500002.0
2005-07-22 15:28:00,111.078,111.08,111.06,111.06,201000004.0
2005-07-22 15:29:00,111.083,111.095,111.069,111.08,308500003.0
2005-07-22 15:30:00,111.083,111.083,111.07,111.07,181700001.0
2005-07-22 15:31:00,111.108,111.108,111.071,111.09,139699999.0
2005-07-22 15:32:00,111.067,111.115,111.067,111.1,181900001.0
2005-07-22 15:33:00,111.095,111.108,111.076,111.087,302100001.0
2005-07-22 15:34:00,111.067,111.113,111.067,111.094,330100003.0
2005-07-22 15:35:00,111.088,111.092,111.071,111.071,247599999.0
2005-07-22 15:36:00,111.087,111.101,111.059,111.066,308400000.0
2005-07-22 15:37:00,111.102,111.104,111.041,111.041,308999998.0
2005-07-22 15:38:00,111.049,111.074,111.049,111.074,216599999.0
2005-07-22 15:39:00,111.033,111.042,111.029,111.032,191799996.0
2005-07-22 15:40:00,111.027,111.027,110.981,110.981,173299996.0
2005-07-22 15:41:00,110.978,110.978,110.944,110.972,281799993.0
2005-07-22 15:42:00,110.972,111.009,110.965,110.965,265000002.0
2005-07-22 15:43:00,110.983,110.988,110.968,110.969,277700002.0
2005-07-22 15:44:00,110.963,110.977,110.963,110.977,221799999.0
2005-07-22 15:45:00,111.025,111.025,110.969,110.975,251399999.0
2005-07-22 15:46:00,110.978,111.016,110.978,110.993,296999998.0
2005-07-22 15:47:00,111.012,111.016,110.997,111.007,390899994.0
2005-07-22 15:48:00,111.03,111.095,111.03,111.073,446599999.0
2005-07-22 15:49:00,111.052,111.062,111.04,111.04,142699998.0
2005-07-22 15:50:00,111.032,111.091,111.032,111.083,331699992.0
2005-07-22 15:51:00,111.057,111.063,111.041,111.053,323600008.0
2005-07-22 15:52:00,111.017,111.017,110.968,110.974,222700003.0
2005-07-22 15:53:00,110.98,111.02,110.972,111.018,267000002.0
2005-07-22 15:54:00,111.022,111.056,111.021,111.05,338299998.0
2005-07-22 15:55:00,111.058,111.081,111.046,111.081,150400003.0
2005-07-22 15:56:00,111.085,111.097,111.06,111.069,382400001.0
2005-07-22 15:57:00,111.08,111.086,111.054,111.054,261400006.0
2005-07-22 15:58:00,111.046,111.077,111.033,111.052,157599998.0
2005-07-22 15:59:00,111.032,111.045,111.005,111.005,214199999.0
2005-07-22 16:00:00,111.007,111.01,110.98,110.98,235300005.0
2005-07-22 16:01:00,110.971,110.975,110.96,110.975,313100001.0
2005-07-22 16:02:00,110.956,110.956,110.917,110.917,234700000.0
2005-07-22 16:03:00,110.897,110.904,110.864,110.864,209699998.0
2005-07-22 16:04:00,110.855,110.887,110.855,110.874,309400000.0
2005-07-22 16:05:00,110.878,110.926,110.878,110.923,143000003.0
2005-07-22 16:06:00,110.933,110.939,110.917,110.931,233500001.0
2005-07-22 16:07:00,110.932,110.945,110.932,110.934,180200001.0
2005-07-22 16:08:00,110.949,110.949,110.932,110.932,139699996.0
2005-07-22 16:09:00,110.937,110.939,110.925,110.925,170100002.0
2005-07-22 16:10:00,110.939,110.943,110.915,110.915,306300000.0
2005-07-22 16:11:00,110.918,110.932,110.904,110.917,264399999.0
2005-07-22 16:12:00,110.935,110.95,110.935,110.935,179699995.0
2005-07-22 16:13:00,110.945,110.964,110.945,110.964,220700004.0
2005-07-22 16:14:00,110.961,110.965,110.948,110.96,214100007.0
2005-07-22 16:15:00,110.951,110.977,110.949,110.977,213299999.0
2005-07-22 16:16:00,110.978,111.004,110.972,110.988,283699998.0
2005-07-22 16:17:00,111.01,111.017,110.978,110.996,237300002.0
2005-07-22 16:18:00,111.002,111.009,110.983,111.009,309300004.0
2005-07-22 16:19:00,111.013,111.018,111.012,111.018,150499998.0
2005-07-22 16:20:00,111.017,111.02,110.996,110.998,220100001.0
2005-07-22 16:21:00,111.017,111.029,110.995,111.024,246399998.0
2005-07-22 16:22:00,111.013,111.014,110.992,110.997,265599997.0
2005-07-22 16:23:00,110.999,111.021,110.997,111.011,188399999.0
2005-07-22 16:24:00,111.006,111.017,111.003,111.003,269800004.0
2005-07-22 16:25:00,111.022,111.028,111.001,111.021,191999998.0
2005-07-22 16:26:00,110.995,111.011,110.981,110.994,131399999.0
2005-07-22 16:27:00,111.008,111.008,110.924,110.938,121700000.0
2005-07-22 16:28:00,110.938,110.944,110.922,110.934,112400000.0
2005-07-22 16:29:00,110.943,110.953,110.936,110.941,141599997.0
2005-07-22 16:30:00,110.928,110.928,110.905,110.925,181700002.0
2005-07-22 16:31:00,110.962,110.999,110.93,110.93,134500003.0
2005-07-22 16:32:00,110.925,110.945,110.924,110.931,163100004.0
2005-07-22 16:33:00,110.985,110.99,110.914,110.917,326799996.0
2005-07-22 16:34:00,110.905,110.905,110.885,110.895,227399999.0
2005-07-22 16:35:00,110.905,110.95,110.892,110.95,351199997.0
2005-07-22 16:36:00,110.893,110.893,110.834,110.834,275600000.0
2005-07-22 16:37:00,110.809,110.813,110.804,110.804,199300002.0
2005-07-22 16:38:00,110.833,110.833,110.799,110.804,190199996.0
2005-07-22 16:39:00,110.808,110.81,110.77,110.787,281899999.0
2005-07-22 16:40:00,110.798,110.805,110.79,110.805,174200001.0
2005-07-22 16:41:00,110.823,110.848,110.809,110.848,278100004.0
2005-07-22 16:42:00,110.86,110.876,110.844,110.847,251400008.0
2005-07-22 16:43:00,110.853,110.861,110.846,110.848,150900001.0
2005-07-22 16:44:00,110.857,110.885,110.857,110.878,197600000.0
2005-07-22 16:45:00,110.88,110.88,110.847,110.869,193700001.0
2005-07-22 16:46:00,110.86,110.871,110.829,110.839,126000003.0
2005-07-22 16:47:00,110.853,110.897,110.853,110.896,167500003.0
2005-07-22 16:48:00,110.863,110.863,110.852,110.857,12400000.0
2005-07-22 16:49:00,110.855,110.895,110.855,110.869,232000005.0
2005-07-22 16:50:00,110.87,110.894,110.87,110.88,120299998.0
2005-07-22 16:51:00,110.885,110.919,110.871,110.919,337600001.0
2005-07-22 16:52:00,110.913,110.936,110.905,110.923,175200001.0
2005-07-22 16:53:00,110.91,110.91,110.896,110.905,122500002.0
2005-07-22 16:54:00,110.898,110.903,110.882,110.889,121799997.0
2005-07-22 16:55:00,110.893,110.92,110.893,110.915,216500000.0
2005-07-22 16:56:00,110.902,110.918,110.9,110.909,169199999.0
2005-07-22 16:57:00,110.925,110.939,110.912,110.939,307200005.0
2005-07-22 16:58:00,110.91,110.939,110.902,110.909,368399996.0
2005-07-22 16:59:00,110.935,110.942,110.887,110.887,140500000.0
2005-07-22 17:00:00,110.876,110.879,110.862,110.874,288200003.0
2005-07-22 17:01:00,110.882,110.927,110.882,110.92,426399998.0
2005-07-22 17:02:00,110.919,110.938,110.907,110.923,267800002.0
2005-07-22 17:03:00,110.937,110.95,110.901,110.925,247299997.0
2005-07-22 17:04:00,110.918,110.932,110.9,110.923,253900001.0
2005-07-22 17:05:00,110.913,110.926,110.905,110.917,232700004.0
2005-07-22 17:06:00,110.901,110.92,110.901,110.915,154300001.0
2005-07-22 17:07:00,110.955,110.965,110.916,110.923,454399997.0
2005-07-22 17:08:00,110.951,110.965,110.923,110.962,36100000.0
2005-07-22 17:09:00,110.924,110.931,110.916,110.926,302499999.0
2005-07-22 17:10:00,110.973,110.979,110.912,110.912,281699993.0
2005-07-22 17:11:00,110.935,110.941,110.911,110.911,164499997.0
2005-07-22 17:12:00,110.91,110.926,110.885,110.888,169100002.0
2005-07-22 17:13:00,110.927,110.927,110.892,110.904,261799996.0
2005-07-22 17:14:00,110.914,110.946,110.914,110.929,195199997.0
2005-07-22 17:15:00,110.917,110.958,110.917,110.93,205000005.0
2005-07-22 17:16:00,110.945,110.949,110.93,110.939,251600003.0
2005-07-22 17:17:00,110.937,110.952,110.927,110.933,239500000.0
2005-07-22 17:18:00,110.927,110.973,110.914,110.957,332400008.0
2005-07-22 17:19:00,110.943,110.965,110.943,110.954,165500002.0
2005-07-22 17:20:00,110.958,110.97,110.944,110.955,330600009.0
2005-07-22 17:21:00,110.967,110.974,110.939,110.939,138400001.0
2005-07-22 17:22:00,110.934,110.951,110.92,110.925,196499999.0
2005-07-22 17:23:00,110.92,110.92,110.858,110.858,303800000.0
2005-07-22 17:24:00,110.84,110.887,110.838,110.843,280900001.0
2005-07-22 17:25:00,110.844,110.859,110.826,110.826,139100001.0
2005-07-22 17:26:00,110.821,110.858,110.81,110.838,183000000.0
2005-07-22 17:27:00,110.868,110.897,110.855,110.867,295900006.0
2005-07-22 17:28:00,110.861,110.887,110.861,110.869,305700003.0
2005-07-22 17:29:00,110.877,110.928,110.875,110.876,251800000.0
2005-07-22 17:30:00,110.894,110.911,110.837,110.837,196999998.0
2005-07-22 17:31:00,110.845,110.854,110.823,110.842,272900003.0
2005-07-22 17:32:00,110.83,110.848,110.818,110.829,303300003.0
2005-07-22 17:33:00,110.862,110.869,110.84,110.845,300100003.0
2005-07-22 17:34:00,110.847,110.86,110.826,110.855,98099998.0
2005-07-22 17:35:00,110.857,110.868,110.83,110.833,185200002.0
2005-07-22 17:36:00,110.818,110.822,110.803,110.822,177300003.0
2005-07-22 17:37:00,110.818,110.842,110.818,110.835,297800002.0
2005-07-22 17:38:00,110.832,110.841,110.806,110.806,146800002.0
2005-07-22 17:39:00,110.804,110.84,110.804,110.828,279000000.0
2005-07-22 17:40:00,110.837,110.87,110.837,110.87,71899999.0
2005-07-22 17:41:00,110.857,110.902,110.857,110.891,314500003.0
2005-07-22 17:42:00,110.91,110.911,110.861,110.891,211199999.0
2005-07-22 17:43:00,110.884,110.885,110.872,110.873,345500002.0
2005-07-22 17:44:00,110.892,110.926,110.892,110.918,326999998.0
2005-07-22 17:45:00,110.883,110.912,110.879,110.898,253300003.0
2005-07-22 17:46:00,110.88,110.88,110.865,110.868,153299995.0
2005-07-22 17:47:00,110.868,110.889,110.84,110.84,210800002.0
2005-07-22 17:48:00,110.843,110.849,110.806,110.817,332799998.0
2005-07-22 17:49:00,110.824,110.881,110.824,110.877,261900004.0
2005-07-22 17:50:00,110.886,110.93,110.886,110.918,428200011.0
2005-07-22 17:51:00,110.919,110.933,110.909,110.929,343099995.0
2005-07-22 17:52:00,110.945,110.965,110.934,110.934,324099993.0
2005-07-22 17:53:00,110.942,110.988,110.939,110.988,180399995.0
2005-07-22 17:54:00,110.995,111.051,110.995,111.048,239800004.0
2005-07-22 17:55:00,111.044,111.071,111.023,111.038,300399995.0
2005-07-22 17:56:00,110.99,111.037,110.946,110.983,283700002.0
2005-07-22 17:57:00,110.983,111.204,110.983,111.204,301399997.0
2005-07-22 17:58:00,111.25,111.283,111.212,111.212,154000000.0
2005-07-22 17:59:00,111.205,111.207,111.166,111.166,277700007.0
2005-07-22 18:00:00,111.159,111.17,111.131,111.131,207200002.0
2005-07-22 18:01:00,111.15,111.22,111.12,111.22,2001300007.0
2005-07-22 18:02:00,111.22,111.22,111.17,111.18,2001300007.0
2005-07-22 18:03:00,111.17,111.18,111.13,111.18,2001300007.0
2005-07-22 18:04:00,111.19,111.21,111.18,111.19,2001300007.0
2005-07-22 18:05:00,111.18,111.22,111.18,111.2,2001300007.0
2005-07-22 18:06:00,111.21,111.24,111.2,111.22,2001300007.0
2005-07-22 18:07:00,111.21,111.21,111.18,111.19,2001300007.0
2005-07-22 18:08:00,111.18,111.19,111.12,111.14,2001300007.0
2005-07-22 18:09:00,111.13,111.14,111.12,111.13,2001300007.0
2005-07-22 18:10:00,111.12,111.12,111.08,111.1,2001300007.0
2005-07-22 18:11:00,111.077,111.143,111.077,111.09,2001300007.0
2005-07-22 18:12:00,111.11,111.13,111.11,111.13,1952199987.0
2005-07-22 18:13:00,111.11,111.11,111.11,111.11,1952199987.0
2005-07-22 18:14:00,111.08,111.1,111.08,111.09,1952199987.0
2005-07-22 18:15:00,111.1,111.1,111.1,111.1,1952199987.0
2005-07-22 18:16:00,111.11,111.12,111.1,111.12,1952199987.0
2005-07-22 18:17:00,111.114,111.139,111.099,111.125,1952199987.0
2005-07-22 18:18:00,111.15,111.2,111.13,111.19,1667299991.0
2005-07-22 18:19:00,111.18,111.22,111.17,111.22,1667299991.0
2005-07-22 18:20:00,111.21,111.22,111.18,111.19,1667299991.0
2005-07-22 18:21:00,111.17,111.18,111.17,111.18,1667299991.0
2005-07-22 18:22:00,111.19,111.22,111.15,111.16,1667299991.0
2005-07-22 18:23:00,111.17,111.18,111.15,111.18,1667299991.0
2005-07-22 18:24:00,111.19,111.19,111.15,111.15,1667299991.0
2005-07-22 18:25:00,111.16,111.18,111.15,111.16,1667299991.0
2005-07-22 18:26:00,111.17,111.24,111.16,111.22,1667299991.0
2005-07-22 18:27:00,111.221,111.221,111.189,111.213,1667299991.0
2005-07-22 18:28:00,111.24,111.24,111.22,111.22,1761599999.0
2005-07-22 18:30:00,111.193,111.216,111.193,111.203,1761599999.0
2005-07-22 18:31:00,111.21,111.21,111.2,111.21,1971699994.0
2005-07-22 18:32:00,111.2,111.21,111.2,111.2,1971699994.0
2005-07-22 18:34:00,111.21,111.22,111.21,111.21,1971699994.0
2005-07-22 18:35:00,111.22,111.22,111.2,111.22,1971699994.0
2005-07-22 18:36:00,111.215,111.251,111.205,111.251,1971699994.0
2005-07-22 18:37:00,111.246,111.256,111.202,111.242,1380100006.0
2005-07-22 18:38:00,111.243,111.283,111.21,111.25,880499998.0
2005-07-22 18:39:00,111.256,111.284,111.239,111.24,1003300008.0
2005-07-22 18:40:00,111.242,111.272,111.235,111.239,1611999999.0
2005-07-22 18:41:00,111.238,111.275,111.225,111.225,1554200002.0
2005-07-22 18:42:00,111.21,111.247,111.21,111.221,1995300007.0
2005-07-22 18:43:00,111.246,111.261,111.218,111.244,1104700004.0
2005-07-22 18:44:00,111.225,111.266,111.222,111.222,665300004.0
2005-07-22 18:45:00,111.226,111.257,111.213,111.238,1534600008.0
2005-07-22 18:46:00,111.243,111.296,111.24,111.285,1562600003.0
2005-07-22 18:47:00,111.288,111.337,111.283,111.337,551100005.0
2005-07-22 18:48:00,111.34,111.423,111.34,111.423,771699997.0
2005-07-22 18:49:00,111.423,111.437,111.38,111.408,1362400001.0
2005-07-22 18:50:00,111.387,111.404,111.38,111.38,1729199999.0
2005-07-22 18:51:00,111.386,111.408,111.366,111.366,1661300000.0
2005-07-22 18:52:00,111.375,111.418,111.349,111.349,1656700001.0
2005-07-22 18:53:00,111.349,111.36,111.342,111.342,1384000002.0
2005-07-22 18:54:00,111.365,111.377,111.349,111.377,1681200003.0
2005-07-22 18:55:00,111.377,111.377,111.347,111.352,1819499987.0
2005-07-22 18:56:00,111.328,111.386,111.319,111.332,317500001.0
2005-07-22 18:57:00,111.309,111.346,111.309,111.315,1034800011.0
2005-07-22 18:58:00,111.348,111.373,111.348,111.373,1315499996.0
2005-07-22 18:59:00,111.374,111.378,111.366,111.366,1561700001.0
2005-07-22 19:00:00,111.362,111.401,111.346,111.401,571700002.0
2005-07-22 19:01:00,111.402,111.402,111.361,111.361,693499998.0
2005-07-22 19:02:00,111.344,111.355,111.335,111.352,496199999.0
2005-07-22 19:03:00,111.373,111.386,111.33,111.341,1504400002.0
2005-07-22 19:04:00,111.327,111.351,111.319,111.333,930400007.0
2005-07-22 19:05:00,111.314,111.314,111.227,111.244,798300000.0
2005-07-22 19:06:00,111.257,111.3,111.249,111.264,1134900015.0
2005-07-22 19:07:00,111.29,111.3,111.24,111.24,1546299994.0
2005-07-22 19:08:00,111.221,111.229,111.154,111.206,1546299994.0
2005-07-22 19:09:00,111.203,111.227,111.203,111.227,591000006.0
2005-07-22 19:10:00,111.246,111.278,111.227,111.227,685299990.0
2005-07-22 19:11:00,111.225,111.251,111.205,111.205,782299996.0
2005-07-22 19:12:00,111.197,111.201,111.153,111.181,877199996.0
2005-07-22 19:13:00,111.177,111.199,111.158,111.186,497299993.0
2005-07-22 19:14:00,111.17,111.226,111.135,111.154,927800002.0
2005-07-22 19:15:00,111.15,111.171,111.135,111.158,1953700002.0
2005-07-22 19:16:00,111.144,111.144,111.095,111.095,948800001.0
2005-07-22 19:17:00,111.091,111.114,111.091,111.112,1134999997.0
2005-07-22 19:18:00,111.115,111.182,111.115,111.124,933400003.0
2005-07-22 19:19:00,111.122,111.145,111.118,111.145,1750900002.0
2005-07-22 19:20:00,111.14,111.175,111.125,111.129,994699999.0
2005-07-22 19:21:00,111.135,111.176,111.129,111.167,1068999993.0
2005-07-22 19:22:00,111.148,111.148,111.136,111.136,778700009.0
2005-07-22 19:23:00,111.15,111.17,111.15,111.17,1281499996.0
2005-07-22 19:24:00,111.145,111.185,111.122,111.129,1281499996.0
2005-07-22 19:25:00,111.133,111.191,111.133,111.16,1025699993.0
2005-07-22 19:27:00,111.162,111.197,111.143,111.191,1432000002.0
2005-07-22 19:28:00,111.166,111.193,111.141,111.162,1091900008.0
2005-07-22 19:29:00,111.165,111.207,111.151,111.205,610099999.0
2005-07-22 19:30:00,111.152,111.199,111.142,111.16,601600001.0
2005-07-22 19:31:00,111.15,111.188,111.133,111.149,1546899997.0
2005-07-22 19:32:00,111.15,111.178,111.14,111.14,1719000012.0
2005-07-22 19:33:00,111.139,111.186,111.139,111.159,1295600000.0
2005-07-22 19:34:00,111.168,111.207,111.168,111.169,1288800022.0
2005-07-22 19:35:00,111.168,111.207,111.168,111.195,1179100007.0
2005-07-22 19:36:00,111.17,111.225,111.17,111.187,549600002.0
2005-07-22 19:37:00,111.185,111.205,111.168,111.168,412600005.0
2005-07-22 19:38:00,111.188,111.206,111.146,111.189,796300001.0
2005-07-22 19:39:00,111.188,111.207,111.158,111.203,1441499997.0
2005-07-22 19:40:00,111.177,111.209,111.164,111.183,1067500009.0
2005-07-22 19:41:00,111.174,111.207,111.174,111.188,1272900000.0
2005-07-22 19:42:00,111.185,111.208,111.142,111.142,888999992.0
2005-07-22 19:43:00,111.132,111.156,111.121,111.123,382699996.0
2005-07-22 19:44:00,111.122,111.162,111.122,111.139,893300002.0
2005-07-22 19:45:00,111.139,111.191,111.133,111.191,679200014.0
2005-07-22 19:46:00,111.136,111.177,111.127,111.159,1118899994.0
2005-07-22 19:47:00,111.133,111.177,111.133,111.147,614899992.0
2005-07-22 19:48:00,111.17,111.19,111.147,111.162,1649099978.0
2005-07-22 19:49:00,111.162,111.194,111.118,111.134,657199997.0
2005-07-22 19:50:00,111.132,111.181,111.116,111.153,706500003.0
2005-07-22 19:51:00,111.147,111.186,111.135,111.139,761900003.0
2005-07-22 19:52:00,111.153,111.177,111.122,111.142,1042300007.0
2005-07-22 19:53:00,111.157,111.169,111.122,111.128,1259899995.0
2005-07-22 19:54:00,111.132,111.157,111.104,111.14,1573199992.0
2005-07-22 19:55:00,111.096,111.135,111.085,111.105,798799997.0
2005-07-22 19:56:00,111.13,111.171,111.117,111.12,559800003.0
2005-07-22 19:57:00,111.109,111.139,111.1,111.1,544399996.0
2005-07-22 19:58:00,111.133,111.146,111.095,111.122,1512900021.0
2005-07-22 19:59:00,111.101,111.155,111.101,111.135,689600009.0
2005-07-22 20:00:00,111.14,111.143,111.099,111.107,229100000.0
2005-07-22 20:01:00,111.133,111.143,111.084,111.091,730300000.0
2005-07-22 20:02:00,111.081,111.098,111.081,111.086,1047600006.0
2005-07-22 20:03:00,111.089,111.124,111.089,111.107,700800005.0
2005-07-22 20:04:00,111.142,111.166,111.113,111.144,901000004.0
2005-07-22 20:05:00,111.104,111.164,111.104,111.162,1148499992.0
2005-07-22 20:06:00,111.118,111.125,111.095,111.124,1745099996.0
2005-07-22 20:07:00,111.119,111.127,111.11,111.125,1016299985.0
2005-07-22 20:08:00,111.122,111.157,111.114,111.145,717200001.0
2005-07-22 20:09:00,111.113,111.14,111.106,111.112,908899990.0
2005-07-22 20:10:00,111.114,111.145,111.089,111.101,867199989.0
2005-07-22 20:11:00,111.098,111.11,111.072,111.085,1581499996.0
2005-07-22 20:12:00,111.1,111.12,111.1,111.11,849300004.0
2005-07-22 20:13:00,111.09,111.154,111.09,111.129,849300004.0
2005-07-22 20:14:00,111.102,111.149,111.102,111.143,1020900009.0
2005-07-22 20:15:00,111.133,111.145,111.105,111.105,1436500001.0
2005-07-22 20:16:00,111.104,111.139,111.1,111.134,1235699993.0
2005-07-22 20:17:00,111.135,111.14,111.101,111.121,623699998.0
2005-07-22 20:18:00,111.097,111.133,111.097,111.128,338200009.0
2005-07-22 20:19:00,111.125,111.138,111.099,111.133,1120500002.0
2005-07-22 20:20:00,111.125,111.138,111.092,111.115,784400007.0
2005-07-22 20:21:00,111.105,111.129,111.083,111.1,1130100003.0
2005-07-22 20:22:00,111.082,111.139,111.082,111.099,1560399998.0
2005-07-22 20:23:00,111.108,111.135,111.091,111.091,879999993.0
2005-07-22 20:24:00,111.122,111.136,111.082,111.082,810000012.0
2005-07-22 20:25:00,111.08,111.14,111.08,111.1,691099997.0
2005-07-22 20:26:00,111.092,111.131,111.083,111.12,824400000.0
2005-07-22 20:27:00,111.097,111.138,111.091,111.115,1171899998.0
2005-07-22 20:29:00,111.12,111.13,111.12,111.13,2074499999.0
2005-07-22 20:30:00,111.14,111.14,111.12,111.13,2074499999.0
2005-07-22 20:31:00,111.127,111.149,111.099,111.131,2074499999.0
2005-07-22 20:33:00,111.109,111.148,111.109,111.135,629700001.0
2005-07-22 20:34:00,111.142,111.154,111.121,111.127,342700000.0
2005-07-22 20:35:00,111.129,111.16,111.12,111.12,679299999.0
2005-07-22 20:36:00,111.13,111.147,111.115,111.142,377700004.0
2005-07-22 20:37:00,111.109,111.146,111.109,111.136,418299997.0
2005-07-22 20:38:00,111.105,111.107,111.095,111.105,1004500001.0
2005-07-22 20:39:00,111.135,111.158,111.109,111.137,1281399994.0
2005-07-22 20:41:00,111.12,111.163,111.12,111.154,830200001.0
2005-07-22 20:42:00,111.158,111.165,111.115,111.115,1103399991.0
2005-07-22 20:43:00,111.115,111.169,111.115,111.145,1277900008.0
2005-07-22 20:44:00,111.131,111.165,111.131,111.136,1471199999.0
2005-07-22 20:45:00,111.153,111.163,111.12,111.141,1424000012.0
2005-07-22 20:46:00,111.171,111.181,111.128,111.155,1200799998.0
2005-07-22 20:47:00,111.183,111.196,111.138,111.157,1711200004.0
2005-07-22 20:48:00,111.158,111.188,111.158,111.175,1211100000.0
2005-07-22 20:49:00,111.155,111.195,111.155,111.187,1161399996.0
2005-07-22 20:50:00,111.16,111.187,111.138,111.169,1486499998.0
2005-07-22 20:51:00,111.177,111.189,111.151,111.165,719900008.0
2005-07-22 20:52:00,111.172,111.179,111.162,111.177,222700000.0
2005-07-22 20:53:00,111.175,111.2,111.151,111.175,1308000003.0
2005-07-22 20:54:00,111.185,111.199,111.172,111.179,629799998.0
2005-07-22 20:55:00,111.179,111.189,111.164,111.187,1818899986.0
2005-07-22 20:56:00,111.177,111.209,111.177,111.195,863999998.0
2005-07-22 20:57:00,111.205,111.216,111.189,111.189,1434600010.0
2005-07-22 20:58:00,111.19,111.21,111.19,111.19,1122399996.0
2005-07-22 20:59:00,111.2,111.25,111.2,111.22,1122399996.0
2005-07-22 21:00:00,111.24,111.24,111.22,111.22,1122399996.0
2005-07-22 21:01:00,111.212,111.213,111.19,111.2,1122399996.0
2005-07-22 21:02:00,111.203,111.211,111.198,111.205,734400005.0
2005-07-22 21:03:00,111.22,111.248,111.208,111.232,1648399996.0
2005-07-22 21:04:00,111.242,111.28,111.242,111.258,410300004.0
2005-07-22 21:05:00,111.25,111.277,111.215,111.248,728299997.0
2005-07-22 21:06:00,111.224,111.253,111.22,111.246,885800016.0
2005-07-22 21:07:00,111.243,111.256,111.231,111.247,1213700010.0
2005-07-22 21:08:00,111.238,111.261,111.215,111.261,773099999.0
2005-07-22 21:09:00,111.266,111.298,111.266,111.286,334400004.0
2005-07-22 21:10:00,111.305,111.312,111.279,111.285,489500002.0
2005-07-22 21:11:00,111.292,111.309,111.292,111.3,176800001.0
2005-07-22 21:12:00,111.303,111.335,111.302,111.302,468199999.0
2005-07-22 21:13:00,111.331,111.342,111.312,111.331,775500002.0
2005-07-22 21:14:00,111.304,111.304,111.262,111.262,1481899999.0
2005-07-22 21:15:00,111.273,111.314,111.26,111.271,1608599989.0
2005-07-22 21:16:00,111.27,111.311,111.27,111.274,1197800017.0
2005-07-22 21:17:00,111.287,111.301,111.268,111.27,1661699997.0
2005-07-22 21:18:00,111.276,111.316,111.263,111.263,1035900010.0
2005-07-22 21:19:00,111.282,111.326,111.27,111.27,1355200006.0
2005-07-22 21:20:00,111.293,111.308,111.258,111.268,1475900000.0
2005-07-22 21:21:00,111.287,111.32,111.267,111.281,973699991.0
2005-07-22 21:22:00,111.285,111.316,111.282,111.289,1685499994.0
2005-07-22 21:23:00,111.293,111.317,111.284,111.285,1072699997.0
2005-07-22 21:24:00,111.29,111.315,111.28,111.292,1834299993.0
2005-07-22 21:25:00,111.301,111.362,111.301,111.352,1616900003.0
2005-07-22 21:26:00,111.327,111.35,111.309,111.321,999199999.0
2005-07-22 21:27:00,111.34,111.344,111.317,111.33,755300000.0
2005-07-22 21:28:00,111.327,111.358,111.327,111.358,425799995.0
2005-07-22 21:29:00,111.33,111.369,111.33,111.355,694100006.0
2005-07-22 21:30:00,111.328,111.355,111.294,111.303,836099993.0
2005-07-22 21:31:00,111.305,111.341,111.304,111.324,203400001.0
2005-07-22 21:32:00,111.286,111.337,111.273,111.279,790400003.0
2005-07-22 21:33:00,111.275,111.326,111.261,111.261,369100002.0
2005-07-22 21:34:00,111.259,111.295,111.259,111.262,531400000.0
2005-07-22 21:35:00,111.27,111.29,111.264,111.264,378200001.0
2005-07-22 21:36:00,111.271,111.34,111.257,111.269,529899999.0
2005-07-22 21:37:00,111.265,111.308,111.262,111.262,556000002.0
2005-07-22 21:38:00,111.26,111.291,111.255,111.263,201000001.0
2005-07-22 21:39:00,111.277,111.288,111.242,111.256,349000005.0
2005-07-22 21:40:00,111.258,111.289,111.245,111.245,632700004.0
2005-07-22 21:41:00,111.251,111.255,111.242,111.25,625099995.0
2005-07-22 21:42:00,111.256,111.276,111.255,111.259,1112200006.0
2005-07-22 21:43:00,111.262,111.3,111.262,111.272,449599998.0
2005-07-22 21:44:00,111.28,111.31,111.278,111.287,1347400012.0
2005-07-22 21:45:00,111.31,111.314,111.274,111.314,684500000.0
2005-07-22 21:46:00,111.272,111.308,111.262,111.295,708099989.0
2005-07-22 21:47:00,111.312,111.324,111.29,111.32,548300001.0
2005-07-22 21:48:00,111.29,111.295,111.285,111.285,616300005.0
2005-07-22 21:49:00,111.312,111.318,111.271,111.287,445500002.0
2005-07-22 21:50:00,111.293,111.325,111.289,111.31,304899994.0
2005-07-22 21:51:00,111.318,111.336,111.298,111.331,451400002.0
2005-07-22 21:52:00,111.312,111.351,111.311,111.348,178100000.0
2005-07-22 21:53:00,111.338,111.352,111.308,111.328,394999993.0
2005-07-22 21:54:00,111.317,111.354,111.308,111.317,531600005.0
2005-07-22 21:55:00,111.333,111.349,111.321,111.328,240099997.0
2005-07-22 21:56:00,111.325,111.335,111.297,111.297,483200001.0
2005-07-22 21:57:00,111.302,111.329,111.302,111.318,361399998.0
2005-07-22 21:58:00,111.333,111.348,111.318,111.323,223100001.0
2005-07-22 21:59:00,111.315,111.347,111.299,111.33,666699990.0
2005-07-22 22:00:00,111.31,111.32,111.303,111.303,865700001.0
2005-07-22 22:01:00,111.301,111.344,111.296,111.342,1106600003.0
2005-07-22 22:02:00,111.336,111.345,111.299,111.32,750900015.0
2005-07-22 22:03:00,111.302,111.336,111.296,111.296,462900004.0
2005-07-22 22:04:00,111.313,111.335,111.299,111.335,563700010.0
2005-07-22 22:05:00,111.336,111.339,111.302,111.302,248799999.0
2005-07-22 22:06:00,111.325,111.335,111.299,111.304,195199998.0
2005-07-22 22:07:00,111.313,111.34,111.313,111.315,373299995.0
2005-07-22 22:08:00,111.323,111.341,111.319,111.324,321700002.0
2005-07-22 22:09:00,111.32,111.328,111.312,111.324,222399999.0
2005-07-22 22:10:00,111.32,111.329,111.298,111.329,274499995.0
2005-07-22 22:11:00,111.293,111.305,111.289,111.289,483500000.0
2005-07-22 22:12:00,111.293,111.32,111.293,111.312,286300003.0
2005-07-22 22:13:00,111.295,111.309,111.295,111.307,503599996.0
2005-07-22 22:14:00,111.325,111.33,111.303,111.314,381299999.0
2005-07-22 22:15:00,111.298,111.328,111.294,111.326,322100005.0
2005-07-22 22:16:00,111.33,111.343,111.306,111.317,583500003.0
2005-07-22 22:17:00,111.308,111.347,111.308,111.329,218199996.0
2005-07-22 22:18:00,111.321,111.35,111.308,111.329,378100003.0
2005-07-22 22:19:00,111.319,111.363,111.319,111.34,427299998.0
2005-07-22 22:20:00,111.347,111.37,111.331,111.37,277500005.0
2005-07-22 22:21:00,111.356,111.367,111.328,111.328,191600002.0
2005-07-22 22:22:00,111.323,111.362,111.323,111.334,196700001.0
2005-07-22 22:23:00,111.323,111.34,111.321,111.34,195899998.0
2005-07-22 22:24:00,111.35,111.35,111.318,111.327,345100002.0
2005-07-22 22:25:00,111.34,111.34,111.304,111.314,214999999.0
2005-07-22 22:26:00,111.304,111.327,111.288,111.322,175299996.0
2005-07-22 22:27:00,111.3,111.364,111.288,111.315,1099000007.0
2005-07-22 22:28:00,111.308,111.332,111.298,111.309,262899996.0
2005-07-22 22:29:00,111.303,111.318,111.296,111.296,264500002.0
2005-07-22 22:30:00,111.305,111.325,111.301,111.317,311800000.0
2005-07-22 22:31:00,111.303,111.321,111.295,111.321,233600002.0
2005-07-22 22:32:00,111.293,111.338,111.293,111.328,254499998.0
2005-07-22 22:33:00,111.344,111.357,111.309,111.33,717899989.0
2005-07-22 22:34:00,111.317,111.349,111.317,111.326,1033499999.0
2005-07-22 22:35:00,111.32,111.346,111.312,111.339,319699998.0
2005-07-22 22:36:00,111.338,111.352,111.298,111.319,587900001.0
2005-07-22 22:37:00,111.304,111.321,111.283,111.318,357100007.0
2005-07-22 22:38:00,111.273,111.322,111.273,111.311,231600000.0
2005-07-22 22:39:00,111.295,111.31,111.263,111.277,402800000.0
2005-07-22 22:40:00,111.267,111.3,111.25,111.281,369700003.0
2005-07-22 22:41:00,111.304,111.321,111.261,111.269,223300000.0
2005-07-22 22:42:00,111.277,111.287,111.272,111.276,228600004.0
2005-07-22 22:43:00,111.278,111.324,111.265,111.291,392900001.0
2005-07-22 22:44:00,111.273,111.293,111.264,111.283,239199998.0
2005-07-22 22:45:00,111.295,111.308,111.277,111.288,489799996.0
2005-07-22 22:46:00,111.279,111.292,111.238,111.278,415899999.0
2005-07-22 22:47:00,111.275,111.303,111.254,111.297,300200001.0
2005-07-22 22:48:00,111.312,111.32,111.287,111.304,422099994.0
2005-07-22 22:49:00,111.323,111.323,111.267,111.311,195299998.0
2005-07-22 22:50:00,111.312,111.321,111.276,111.305,542699999.0
2005-07-22 22:51:00,111.318,111.363,111.317,111.352,266400005.0
2005-07-22 22:52:00,111.342,111.365,111.327,111.342,325499997.0
2005-07-22 22:53:00,111.352,111.375,111.325,111.326,446099995.0
2005-07-22 22:54:00,111.357,111.357,111.285,111.333,334200002.0
2005-07-22 22:55:00,111.339,111.366,111.324,111.345,323899998.0
2005-07-22 22:56:00,111.35,111.361,111.336,111.337,526300001.0
2005-07-22 22:57:00,111.333,111.369,111.33,111.355,551299995.0
2005-07-22 22:58:00,111.359,111.373,111.337,111.352,173900004.0
2005-07-22 22:59:00,111.334,111.336,111.297,111.297,392199997.0
2005-07-24 23:00:00,111.327,111.327,111.232,111.245,228100002.0
2005-07-24 23:01:00,111.252,111.26,111.237,111.246,235699996.0
2005-07-24 23:02:00,111.253,111.253,111.22,111.22,136400000.0
2005-07-24 23:03:00,111.23,111.254,111.23,111.239,198500000.0
2005-07-24 23:04:00,111.25,111.254,111.188,111.188,160400001.0
2005-07-24 23:05:00,111.222,111.232,111.213,111.222,200500001.0
2005-07-24 23:06:00,111.229,111.241,111.208,111.241,273199997.0
2005-07-24 23:07:00,111.253,111.26,111.212,111.212,171599999.0
2005-07-24 23:08:00,111.252,111.256,111.217,111.226,255800001.0
2005-07-24 23:09:00,111.228,111.241,111.217,111.225,284799993.0
2005-07-24 23:10:00,111.198,111.249,111.198,111.217,597299996.0
2005-07-24 23:11:00,111.228,111.241,111.217,111.217,155399998.0
2005-07-24 23:12:00,111.211,111.23,111.201,111.22,377999998.0
2005-07-24 23:13:00,111.207,111.247,111.202,111.219,220300000.0
2005-07-24 23:14:00,111.217,111.235,111.214,111.222,285800002.0
2005-07-24 23:15:00,111.211,111.243,111.211,111.211,223999997.0
2005-07-24 23:16:00,111.238,111.254,111.207,111.207,206900002.0
2005-07-24 23:17:00,111.239,111.28,111.209,111.209,159999999.0
2005-07-24 23:18:00,111.198,111.251,111.198,111.212,125000003.0
2005-07-24 23:19:00,111.221,111.25,111.221,111.232,242400001.0
2005-07-24 23:20:00,111.247,111.255,111.22,111.227,155899998.0
2005-07-24 23:21:00,111.218,111.28,111.218,111.263,375499999.0
2005-07-24 23:22:00,111.252,111.303,111.252,111.292,414499999.0
2005-07-24 23:23:00,111.292,111.299,111.263,111.263,313400004.0
2005-07-24 23:24:00,111.272,111.3,111.268,111.3,335600000.0
2005-07-24 23:25:00,111.291,111.291,111.266,111.268,309999999.0
2005-07-24 23:26:00,111.267,111.283,111.253,111.253,280199997.0
2005-07-24 23:27:00,111.239,111.282,111.239,111.257,311599998.0
2005-07-24 23:28:00,111.254,111.289,111.254,111.282,142500000.0
2005-07-24 23:29:00,111.278,111.306,111.278,111.288,181800004.0
2005-07-24 23:30:00,111.275,111.295,111.275,111.279,91700000.0
2005-07-24 23:31:00,111.27,111.286,111.26,111.28,378700000.0
2005-07-24 23:32:00,111.274,111.312,111.274,111.284,269600003.0
2005-07-24 23:33:00,111.283,111.288,111.259,111.263,285899999.0
2005-07-24 23:34:00,111.279,111.289,111.267,111.289,249400002.0
2005-07-24 23:35:00,111.292,111.292,111.251,111.251,331499994.0
2005-07-24 23:36:00,111.256,111.289,111.256,111.274,288099993.0
2005-07-24 23:37:00,111.275,111.29,111.275,111.29,56800000.0
2005-07-24 23:38:00,111.278,111.297,111.274,111.29,259600003.0
2005-07-24 23:39:00,111.325,111.344,111.303,111.303,308099999.0
2005-07-24 23:40:00,111.307,111.341,111.307,111.336,374199995.0
2005-07-24 23:41:00,111.33,111.339,111.313,111.313,118699998.0
2005-07-24 23:42:00,111.307,111.327,111.307,111.326,100799997.0
2005-07-24 23:43:00,111.322,111.332,111.311,111.33,136599999.0
2005-07-24 23:44:00,111.322,111.354,111.322,111.325,227499998.0
2005-07-24 23:45:00,111.325,111.362,111.325,111.349,280199996.0
2005-07-24 23:46:00,111.362,111.368,111.347,111.347,249300001.0
2005-07-24 23:47:00,111.34,111.366,111.338,111.353,282799999.0
2005-07-24 23:48:00,111.36,111.365,111.344,111.362,296699997.0
2005-07-24 23:49:00,111.369,111.383,111.348,111.348,240400000.0
2005-07-24 23:50:00,111.372,111.384,111.354,111.354,193099997.0
2005-07-24 23:51:00,111.355,111.387,111.355,111.371,170999999.0
2005-07-24 23:52:00,111.368,111.385,111.354,111.382,203800003.0
2005-07-24 23:53:00,111.38,111.408,111.38,111.397,211800001.0
2005-07-24 23:54:00,111.402,111.433,111.401,111.418,258000002.0
2005-07-24 23:55:00,111.402,111.421,111.402,111.406,140400002.0
2005-07-24 23:56:00,111.439,111.44,111.396,111.396,254800002.0
2005-07-24 23:57:00,111.405,111.432,111.405,111.405,298899999.0
2005-07-24 23:58:00,111.4,111.424,111.397,111.424,216000001.0
2005-07-24 23:59:00,111.439,111.439,111.415,111.415,140700000.0
2005-07-25 00:00:00,111.388,111.424,111.376,111.394,159600002.0
2005-07-25 00:01:00,111.414,111.426,111.414,111.426,62900000.0
2005-07-25 00:02:00,111.403,111.436,111.395,111.434,250699997.0
2005-07-25 00:03:00,111.44,111.443,111.388,111.396,243399999.0
2005-07-25 00:04:00,111.412,111.426,111.386,111.398,163600004.0
2005-07-25 00:05:00,111.422,111.436,111.402,111.406,341400004.0
2005-07-25 00:06:00,111.4,111.444,111.4,111.444,136100002.0
2005-07-25 00:07:00,111.443,111.443,111.413,111.422,121400001.0
2005-07-25 00:08:00,111.43,111.432,111.407,111.407,91599999.0
2005-07-25 00:09:00,111.408,111.43,111.408,111.43,348700004.0
2005-07-25 00:10:00,111.43,111.444,111.424,111.441,97900000.0
2005-07-25 00:11:00,111.452,111.466,111.438,111.455,178300004.0
2005-07-25 00:12:00,111.453,111.481,111.453,111.465,276799998.0
2005-07-25 00:13:00,111.465,111.471,111.452,111.47,89200002.0
2005-07-25 00:14:00,111.457,111.461,111.454,111.46,216500000.0
2005-07-25 00:15:00,111.468,111.468,111.463,111.468,163399998.0
2005-07-25 00:16:00,111.47,111.481,111.458,111.458,348099994.0
2005-07-25 00:17:00,111.472,111.484,111.449,111.449,191900002.0
2005-07-25 00:18:00,111.48,111.483,111.458,111.467,191200001.0
2005-07-25 00:19:00,111.45,111.474,111.439,111.439,339099996.0
2005-07-25 00:20:00,111.464,111.466,111.458,111.464,323000004.0
2005-07-25 00:21:00,111.482,111.487,111.462,111.475,224300001.0
2005-07-25 00:22:00,111.456,111.456,111.431,111.442,226300000.0
2005-07-25 00:23:00,111.452,111.46,111.425,111.443,286900003.0
2005-07-25 00:24:00,111.442,111.444,111.396,111.4,283199995.0
2005-07-25 00:25:00,111.405,111.419,111.405,111.419,102199996.0
2005-07-25 00:26:00,111.435,111.453,111.424,111.432,174900002.0
2005-07-25 00:27:00,111.443,111.476,111.428,111.476,202999998.0
2005-07-25 00:28:00,111.453,111.48,111.449,111.465,352700002.0
2005-07-25 00:29:00,111.447,111.451,111.439,111.439,226000003.0
2005-07-25 00:30:00,111.445,111.458,111.445,111.45,241000000.0
2005-07-25 00:31:00,111.48,111.48,111.423,111.429,262699997.0
2005-07-25 00:32:00,111.445,111.461,111.43,111.43,150800000.0
2005-07-25 00:33:00,111.456,111.461,111.434,111.443,182099998.0
2005-07-25 00:34:00,111.46,111.478,111.434,111.452,379400005.0
2005-07-25 00:35:00,111.453,111.469,111.45,111.465,319300005.0
2005-07-25 00:36:00,111.445,111.445,111.44,111.44,202599999.0
2005-07-25 00:37:00,111.48,111.483,111.444,111.458,357500000.0
2005-07-25 00:38:00,111.469,111.476,111.454,111.457,177199994.0
2005-07-25 00:39:00,111.47,111.497,111.47,111.495,216000004.0
2005-07-25 00:40:00,111.496,111.557,111.496,111.554,126099999.0
2005-07-25 00:41:00,111.551,111.6,111.551,111.6,236300000.0
2005-07-25 00:42:00,111.611,111.646,111.611,111.633,339699995.0
2005-07-25 00:43:00,111.63,111.63,111.588,111.6,318800003.0
2005-07-25 00:44:00,111.636,111.636,111.581,111.585,290799998.0
2005-07-25 00:45:00,111.582,111.613,111.582,111.613,131899999.0
2005-07-25 00:46:00,111.6,111.643,111.595,111.623,191000002.0
2005-07-25 00:47:00,111.626,111.644,111.603,111.604,328800006.0
2005-07-25 00:48:00,111.57,111.652,111.563,111.639,370199997.0
2005-07-25 00:49:00,111.648,111.666,111.631,111.639,256000005.0
2005-07-25 00:50:00,111.632,111.632,111.628,111.628,105400002.0
2005-07-25 00:51:00,111.643,111.649,111.609,111.639,357699996.0
2005-07-25 00:52:00,111.628,111.648,111.608,111.611,270000003.0
2005-07-25 00:53:00,111.635,111.653,111.625,111.625,236800002.0
2005-07-25 00:54:00,111.658,111.658,111.61,111.61,260199998.0
2005-07-25 00:55:00,111.624,111.643,111.609,111.616,191400002.0
2005-07-25 00:56:00,111.633,111.639,111.603,111.606,293999997.0
2005-07-25 00:57:00,111.602,111.603,111.589,111.59,148599995.0
2005-07-25 00:58:00,111.592,111.637,111.592,111.631,165400002.0
2005-07-25 00:59:00,111.592,111.636,111.591,111.636,201900003.0
2005-07-25 01:00:00,111.622,111.628,111.598,111.615,294300000.0
2005-07-25 01:01:00,111.616,111.637,111.602,111.637,286300001.0
2005-07-25 01:02:00,111.633,111.654,111.62,111.636,250799999.0
2005-07-25 01:03:00,111.633,111.654,111.623,111.639,222000003.0
2005-07-25 01:04:00,111.633,111.662,111.612,111.642,244800005.0
2005-07-25 01:05:00,111.633,111.638,111.605,111.605,183900002.0
2005-07-25 01:06:00,111.608,111.609,111.569,111.574,157700002.0
2005-07-25 01:07:00,111.578,111.616,111.576,111.603,228400003.0
2005-07-25 01:08:00,111.607,111.634,111.607,111.613,118799996.0
2005-07-25 01:09:00,111.57,111.602,111.566,111.581,260400006.0
2005-07-25 01:10:00,111.59,111.652,111.588,111.605,234600003.0
2005-07-25 01:11:00,111.593,111.624,111.584,111.6,230199998.0
2005-07-25 01:12:00,111.592,111.609,111.554,111.565,257799997.0
2005-07-25 01:13:00,111.569,111.597,111.569,111.583,155900000.0
2005-07-25 01:14:00,111.58,111.612,111.58,111.603,191100000.0
2005-07-25 01:15:00,111.583,111.611,111.567,111.567,182399995.0
2005-07-25 01:16:00,111.585,111.598,111.57,111.598,260300002.0
2005-07-25 01:17:00,111.565,111.603,111.565,111.603,428499994.0
2005-07-25 01:18:00,111.562,111.562,111.546,111.548,136799999.0
2005-07-25 01:19:00,111.549,111.573,111.53,111.542,231700001.0
2005-07-25 01:20:00,111.54,111.58,111.533,111.577,262400000.0
2005-07-25 01:21:00,111.549,111.552,111.54,111.54,122899997.0
2005-07-25 01:22:00,111.547,111.579,111.547,111.56,393499999.0
2005-07-25 01:23:00,111.555,111.567,111.542,111.542,197999997.0
2005-07-25 01:24:00,111.547,111.55,111.533,111.535,249499998.0
2005-07-25 01:25:00,111.552,111.571,111.533,111.542,245599999.0
2005-07-25 01:26:00,111.543,111.549,111.533,111.543,265200000.0
2005-07-25 01:27:00,111.582,111.588,111.542,111.547,364300000.0
2005-07-25 01:28:00,111.558,111.572,111.558,111.571,237300006.0
2005-07-25 01:29:00,111.536,111.576,111.536,111.576,256799998.0
2005-07-25 01:30:00,111.528,111.558,111.511,111.521,334199995.0
2005-07-25 01:31:00,111.532,111.562,111.532,111.548,194299999.0
2005-07-25 01:32:00,111.537,111.537,111.528,111.529,109699997.0
2005-07-25 01:33:00,111.525,111.555,111.524,111.524,238799998.0
2005-07-25 01:34:00,111.507,111.564,111.507,111.542,177800002.0
2005-07-25 01:35:00,111.52,111.524,111.497,111.502,263799997.0
2005-07-25 01:36:00,111.518,111.543,111.518,111.521,165400002.0
2005-07-25 01:37:00,111.53,111.545,111.521,111.542,188300002.0
2005-07-25 01:38:00,111.513,111.556,111.504,111.556,142300000.0
2005-07-25 01:39:00,111.517,111.553,111.517,111.525,300399993.0
2005-07-25 01:40:00,111.525,111.545,111.525,111.531,178800002.0
2005-07-25 01:41:00,111.553,111.554,111.526,111.541,316500002.0
2005-07-25 01:42:00,111.542,111.555,111.507,111.515,425199998.0
2005-07-25 01:43:00,111.547,111.547,111.501,111.528,183600004.0
2005-07-25 01:44:00,111.518,111.532,111.499,111.528,255999996.0
2005-07-25 01:45:00,111.496,111.502,111.489,111.489,397399992.0
2005-07-25 01:46:00,111.481,111.533,111.479,111.533,198899999.0
2005-07-25 01:47:00,111.47,111.507,111.463,111.482,205300002.0
2005-07-25 01:48:00,111.49,111.519,111.438,111.438,230600000.0
2005-07-25 01:49:00,111.43,111.442,111.413,111.439,268700001.0
2005-07-25 01:50:00,111.452,111.495,111.452,111.467,214800003.0
2005-07-25 01:51:00,111.479,111.507,111.479,111.48,160099999.0
2005-07-25 01:52:00,111.467,111.47,111.442,111.442,250599998.0
2005-07-25 01:53:00,111.43,111.479,111.426,111.432,103700003.0
2005-07-25 01:54:00,111.426,111.446,111.393,111.404,241799997.0
2005-07-25 01:55:00,111.405,111.408,111.39,111.405,350600002.0
2005-07-25 01:56:00,111.442,111.461,111.397,111.397,140200001.0
2005-07-25 01:57:00,111.387,111.387,111.366,111.376,444200003.0
2005-07-25 01:58:00,111.38,111.383,111.37,111.38,225299997.0
2005-07-25 01:59:00,111.397,111.428,111.382,111.394,287500000.0
2005-07-25 02:00:00,111.403,111.422,111.396,111.415,362199998.0
2005-07-25 02:01:00,111.404,111.432,111.404,111.404,272099996.0
2005-07-25 02:02:00,111.388,111.432,111.388,111.432,336600005.0
2005-07-25 02:03:00,111.413,111.445,111.413,111.439,287800004.0
2005-07-25 02:04:00,111.417,111.425,111.409,111.409,217100001.0
2005-07-25 02:05:00,111.426,111.446,111.414,111.42,195699997.0
2005-07-25 02:06:00,111.422,111.428,111.391,111.391,170800000.0
2005-07-25 02:07:00,111.373,111.406,111.373,111.389,370000006.0
2005-07-25 02:08:00,111.395,111.407,111.379,111.379,242500003.0
2005-07-25 02:09:00,111.393,111.424,111.382,111.382,265000002.0
2005-07-25 02:10:00,111.385,111.403,111.346,111.367,281900000.0
2005-07-25 02:11:00,111.362,111.414,111.362,111.4,224900002.0
2005-07-25 02:12:00,111.383,111.401,111.378,111.398,102100002.0
2005-07-25 02:13:00,111.396,111.434,111.396,111.409,295400004.0
2005-07-25 02:14:00,111.392,111.427,111.386,111.404,248099998.0
2005-07-25 02:15:00,111.427,111.437,111.379,111.379,209400002.0
2005-07-25 02:16:00,111.392,111.419,111.369,111.369,217799995.0
2005-07-25 02:17:00,111.38,111.395,111.361,111.365,358600004.0
2005-07-25 02:18:00,111.365,111.41,111.365,111.406,126100001.0
2005-07-25 02:19:00,111.4,111.424,111.399,111.417,146900000.0
2005-07-25 02:20:00,111.424,111.437,111.419,111.435,209600002.0
2005-07-25 02:21:00,111.44,111.441,111.413,111.418,251500002.0
2005-07-25 02:22:00,111.409,111.42,111.4,111.42,170500004.0
2005-07-25 02:23:00,111.413,111.456,111.41,111.443,112100001.0
2005-07-25 02:24:00,111.47,111.472,111.443,111.443,276199994.0
2005-07-25 02:25:00,111.425,111.463,111.414,111.451,244899997.0
2005-07-25 02:26:00,111.478,111.478,111.421,111.444,352900008.0
2005-07-25 02:27:00,111.42,111.42,111.409,111.413,222699998.0
2005-07-25 02:28:00,111.423,111.443,111.413,111.427,371599999.0
2005-07-25 02:29:00,111.44,111.465,111.44,111.445,249999999.0
2005-07-25 02:30:00,111.453,111.466,111.419,111.439,199200004.0
2005-07-25 02:31:00,111.442,111.45,111.416,111.441,287699997.0
2005-07-25 02:32:00,111.453,111.455,111.437,111.45,238600003.0
2005-07-25 02:33:00,111.43,111.443,111.422,111.429,157199998.0
2005-07-25 02:34:00,111.432,111.441,111.419,111.433,197000004.0
2005-07-25 02:35:00,111.414,111.42,111.398,111.4,374300005.0
2005-07-25 02:36:00,111.383,111.383,111.35,111.355,118400000.0
2005-07-25 02:37:00,111.362,111.373,111.354,111.355,158100000.0
2005-07-25 02:38:00,111.382,111.436,111.382,111.435,243499996.0
2005-07-25 02:39:00,111.408,111.408,111.357,111.365,207699997.0
2005-07-25 02:40:00,111.379,111.405,111.364,111.368,421200000.0
2005-07-25 02:41:00,111.38,111.413,111.38,111.406,202000007.0
2005-07-25 02:42:00,111.387,111.399,111.367,111.372,238200004.0
2005-07-25 02:43:00,111.363,111.397,111.351,111.391,219099995.0
2005-07-25 02:44:00,111.387,111.413,111.385,111.388,260900000.0
2005-07-25 02:45:00,111.387,111.421,111.387,111.395,278899999.0
2005-07-25 02:46:00,111.395,111.408,111.378,111.378,125699998.0
2005-07-25 02:47:00,111.387,111.418,111.387,111.414,437799996.0
2005-07-25 02:48:00,111.415,111.436,111.406,111.435,376700000.0
2005-07-25 02:49:00,111.45,111.479,111.45,111.479,278899999.0
2005-07-25 02:50:00,111.477,111.491,111.472,111.491,239100001.0
2005-07-25 02:51:00,111.502,111.511,111.467,111.467,148100001.0
2005-07-25 02:52:00,111.499,111.511,111.465,111.465,303600007.0
2005-07-25 02:53:00,111.462,111.482,111.462,111.482,204100000.0
2005-07-25 02:54:00,111.47,111.503,111.47,111.479,121600002.0
2005-07-25 02:55:00,111.463,111.482,111.452,111.466,372500006.0
2005-07-25 02:56:00,111.472,111.491,111.45,111.453,109199997.0
2005-07-25 02:57:00,111.448,111.448,111.426,111.426,139099999.0
2005-07-25 02:58:00,111.422,111.473,111.417,111.445,319799998.0
2005-07-25 02:59:00,111.438,111.438,111.367,111.367,375900000.0
2005-07-25 03:00:00,111.365,111.374,111.31,111.31,184200000.0
2005-07-25 03:01:00,111.325,111.344,111.304,111.344,254999999.0
2005-07-25 03:02:00,111.342,111.354,111.313,111.352,190100001.0
2005-07-25 03:03:00,111.32,111.341,111.32,111.326,172799997.0
2005-07-25 03:04:00,111.315,111.33,111.315,111.318,377699995.0
2005-07-25 03:05:00,111.31,111.343,111.31,111.338,351999998.0
2005-07-25 03:06:00,111.312,111.368,111.312,111.368,186999996.0
2005-07-25 03:07:00,111.312,111.33,111.312,111.33,357500000.0
2005-07-25 03:08:00,111.353,111.366,111.331,111.345,259999998.0
2005-07-25 03:09:00,111.342,111.362,111.341,111.361,273599998.0
2005-07-25 03:10:00,111.347,111.363,111.347,111.355,69400001.0
2005-07-25 03:11:00,111.352,111.361,111.327,111.327,214300003.0
2005-07-25 03:12:00,111.33,111.355,111.321,111.345,131699998.0
2005-07-25 03:13:00,111.342,111.374,111.341,111.374,268699995.0
2005-07-25 03:14:00,111.348,111.378,111.34,111.348,290999998.0
2005-07-25 03:15:00,111.37,111.392,111.366,111.38,191599999.0
2005-07-25 03:16:00,111.362,111.391,111.362,111.383,126899999.0
2005-07-25 03:17:00,111.365,111.403,111.365,111.38,331500005.0
2005-07-25 03:18:00,111.391,111.393,111.381,111.381,213200000.0
2005-07-25 03:19:00,111.379,111.392,111.375,111.392,311000004.0
2005-07-25 03:20:00,111.373,111.404,111.353,111.384,195200000.0
2005-07-25 03:21:00,111.397,111.42,111.397,111.399,184399995.0
2005-07-25 03:22:00,111.405,111.415,111.383,111.389,198400006.0
2005-07-25 03:23:00,111.388,111.418,111.384,111.408,209200003.0
2005-07-25 03:24:00,111.4,111.43,111.399,111.408,348299991.0
2005-07-25 03:25:00,111.437,111.437,111.379,111.379,281700001.0
2005-07-25 03:26:00,111.415,111.425,111.373,111.392,223999999.0
2005-07-25 03:27:00,111.428,111.442,111.419,111.43,214299999.0
2005-07-25 03:28:00,111.432,111.44,111.401,111.412,243200006.0
2005-07-25 03:29:00,111.429,111.456,111.429,111.444,65899998.0
2005-07-25 03:30:00,111.42,111.454,111.42,111.424,341600003.0
2005-07-25 03:31:00,111.41,111.44,111.399,111.44,217299995.0
2005-07-25 03:32:00,111.43,111.438,111.418,111.42,301900002.0
2005-07-25 03:33:00,111.418,111.429,111.404,111.407,163999998.0
2005-07-25 03:34:00,111.442,111.45,111.413,111.419,238900004.0
2005-07-25 03:35:00,111.443,111.459,111.431,111.449,154499995.0
2005-07-25 03:36:00,111.432,111.453,111.432,111.441,214200004.0
2005-07-25 03:37:00,111.434,111.442,111.432,111.432,232099994.0
2005-07-25 03:38:00,111.462,111.47,111.427,111.427,122600002.0
2005-07-25 03:39:00,111.434,111.441,111.428,111.428,241799997.0
2005-07-25 03:40:00,111.426,111.455,111.412,111.412,193500002.0
2005-07-25 03:41:00,111.405,111.44,111.405,111.44,136400003.0
2005-07-25 03:42:00,111.407,111.419,111.388,111.388,206400004.0
2005-07-25 03:43:00,111.403,111.432,111.398,111.413,307700006.0
2005-07-25 03:44:00,111.417,111.438,111.392,111.394,308999994.0
2005-07-25 03:45:00,111.393,111.394,111.379,111.393,132900001.0
2005-07-25 03:46:00,111.405,111.424,111.389,111.39,298499997.0
2005-07-25 03:47:00,111.392,111.413,111.385,111.408,152300000.0
2005-07-25 03:48:00,111.405,111.425,111.391,111.402,335499995.0
2005-07-25 03:49:00,111.41,111.431,111.403,111.429,261199995.0
2005-07-25 03:50:00,111.415,111.424,111.396,111.403,345200001.0
2005-07-25 03:51:00,111.393,111.43,111.381,111.425,158400003.0
2005-07-25 03:52:00,111.4,111.433,111.4,111.406,203900001.0
2005-07-25 03:53:00,111.425,111.43,111.408,111.419,214299999.0
2005-07-25 03:54:00,111.429,111.439,111.404,111.415,179899998.0
2005-07-25 03:55:00,111.409,111.428,111.409,111.421,183099996.0
2005-07-25 03:56:00,111.43,111.469,111.43,111.451,164399998.0
2005-07-25 03:57:00,111.447,111.455,111.422,111.443,376499992.0
2005-07-25 03:58:00,111.431,111.466,111.43,111.443,250100006.0
2005-07-25 03:59:00,111.449,111.46,111.438,111.438,263000005.0
2005-07-25 04:00:00,111.44,111.468,111.436,111.44,428100006.0
2005-07-25 04:01:00,111.417,111.453,111.417,111.429,293299995.0
2005-07-25 04:02:00,111.41,111.44,111.401,111.427,261199998.0
2005-07-25 04:03:00,111.44,111.458,111.426,111.43,303800004.0
2005-07-25 04:04:00,111.447,111.463,111.431,111.452,411199997.0
2005-07-25 04:05:00,111.455,111.465,111.436,111.454,287400003.0
2005-07-25 04:06:00,111.487,111.493,111.453,111.453,214199998.0
2005-07-25 04:07:00,111.465,111.476,111.446,111.446,377300001.0
2005-07-25 04:08:00,111.452,111.473,111.443,111.452,390500001.0
2005-07-25 04:09:00,111.452,111.489,111.451,111.481,233399997.0
2005-07-25 04:10:00,111.46,111.471,111.446,111.452,93700001.0
2005-07-25 04:11:00,111.452,111.478,111.452,111.453,209400001.0
2005-07-25 04:12:00,111.467,111.481,111.459,111.471,237100002.0
2005-07-25 04:13:00,111.482,111.492,111.458,111.458,207699998.0
2005-07-25 04:14:00,111.483,111.532,111.468,111.532,214800001.0
2005-07-25 04:15:00,111.557,111.58,111.547,111.58,269399996.0
2005-07-25 04:16:00,111.592,111.624,111.592,111.621,125000002.0
2005-07-25 04:17:00,111.624,111.637,111.622,111.627,235199994.0
2005-07-25 04:18:00,111.61,111.61,111.598,111.607,239999999.0
2005-07-25 04:19:00,111.605,111.617,111.602,111.617,257699999.0
2005-07-25 04:20:00,111.632,111.64,111.612,111.625,198200005.0
2005-07-25 04:21:00,111.619,111.619,111.611,111.611,128500004.0
2005-07-25 04:22:00,111.592,111.639,111.587,111.623,203099996.0
2005-07-25 04:23:00,111.605,111.637,111.605,111.613,136100001.0
2005-07-25 04:24:00,111.62,111.642,111.605,111.605,209100005.0
2005-07-25 04:25:00,111.594,111.624,111.592,111.592,392600001.0
2005-07-25 04:26:00,111.601,111.624,111.587,111.589,363300004.0
2005-07-25 04:27:00,111.605,111.633,111.568,111.568,350700003.0
2005-07-25 04:28:00,111.575,111.592,111.564,111.578,114700001.0
2005-07-25 04:29:00,111.555,111.591,111.555,111.578,289599995.0
2005-07-25 04:30:00,111.547,111.586,111.547,111.566,225399995.0
2005-07-25 04:31:00,111.57,111.603,111.56,111.572,287699997.0
2005-07-25 04:32:00,111.59,111.603,111.575,111.593,302399996.0
2005-07-25 04:33:00,111.613,111.618,111.56,111.58,149600003.0
2005-07-25 04:34:00,111.582,111.585,111.544,111.563,167800000.0
2005-07-25 04:35:00,111.565,111.581,111.556,111.556,269699997.0
2005-07-25 04:36:00,111.557,111.576,111.554,111.566,231900002.0
2005-07-25 04:37:00,111.563,111.59,111.563,111.572,291499993.0
2005-07-25 04:38:00,111.582,111.587,111.555,111.57,99899999.0
2005-07-25 04:39:00,111.597,111.61,111.576,111.586,245699998.0
2005-07-25 04:40:00,111.595,111.603,111.569,111.569,185599995.0
2005-07-25 04:41:00,111.59,111.595,111.578,111.584,198000005.0
2005-07-25 04:42:00,111.574,111.605,111.574,111.59,156699996.0
2005-07-25 04:43:00,111.6,111.6,111.556,111.565,236200005.0
2005-07-25 04:44:00,111.598,111.609,111.568,111.568,227099996.0
2005-07-25 04:45:00,111.6,111.605,111.579,111.591,107099998.0
2005-07-25 04:46:00,111.585,111.597,111.572,111.59,243500005.0
2005-07-25 04:47:00,111.58,111.608,111.58,111.59,290200004.0
2005-07-25 04:48:00,111.588,111.596,111.578,111.578,242100000.0
2005-07-25 04:49:00,111.586,111.597,111.573,111.589,349900002.0
2005-07-25 04:50:00,111.573,111.597,111.571,111.572,264899999.0
2005-07-25 04:51:00,111.565,111.565,111.565,111.565,37500000.0
2005-07-25 04:52:00,111.59,111.604,111.582,111.597,174200001.0
2005-07-25 04:53:00,111.586,111.614,111.578,111.588,178399995.0
2005-07-25 04:54:00,111.602,111.605,111.57,111.589,278200002.0
2005-07-25 04:55:00,111.596,111.609,111.568,111.568,31800000.0
2005-07-25 04:56:00,111.592,111.599,111.562,111.572,212600000.0
2005-07-25 04:57:00,111.575,111.589,111.568,111.573,139900002.0
2005-07-25 04:58:00,111.575,111.596,111.56,111.596,223600003.0
2005-07-25 04:59:00,111.56,111.583,111.552,111.578,265000002.0
2005-07-25 05:00:00,111.56,111.591,111.554,111.571,222100004.0
2005-07-25 05:01:00,111.58,111.597,111.57,111.587,206299999.0
2005-07-25 05:02:00,111.565,111.598,111.565,111.586,261700001.0
2005-07-25 05:03:00,111.573,111.594,111.566,111.57,401799988.0
2005-07-25 05:04:00,111.571,111.584,111.561,111.574,144300002.0
2005-07-25 05:05:00,111.585,111.589,111.567,111.58,119700002.0
2005-07-25 05:06:00,111.592,111.597,111.568,111.589,416700004.0
2005-07-25 05:07:00,111.598,111.607,111.569,111.569,325499996.0
2005-07-25 05:08:00,111.56,111.595,111.551,111.595,223899998.0
2005-07-25 05:09:00,111.563,111.597,111.563,111.593,317099993.0
2005-07-25 05:10:00,111.577,111.591,111.566,111.584,100699999.0
2005-07-25 05:11:00,111.567,111.602,111.567,111.589,178099998.0
2005-07-25 05:12:00,111.584,111.621,111.584,111.617,180100002.0
2005-07-25 05:13:00,111.602,111.636,111.596,111.635,381899999.0
2005-07-25 05:14:00,111.608,111.61,111.599,111.599,126100002.0
2005-07-25 05:15:00,111.59,111.598,111.568,111.569,217699996.0
2005-07-25 05:16:00,111.572,111.61,111.566,111.588,336700008.0
2005-07-25 05:17:00,111.58,111.598,111.57,111.583,129099999.0
2005-07-25 05:18:00,111.59,111.605,111.59,111.598,220599999.0
2005-07-25 05:19:00,111.618,111.635,111.583,111.583,287299998.0
2005-07-25 05:20:00,111.612,111.621,111.578,111.578,247500001.0
2005-07-25 05:21:00,111.611,111.625,111.592,111.592,187000003.0
2005-07-25 05:22:00,111.593,111.611,111.572,111.572,248500000.0
2005-07-25 05:23:00,111.568,111.596,111.568,111.578,370999999.0
2005-07-25 05:24:00,111.571,111.598,111.558,111.587,163999998.0
2005-07-25 05:25:00,111.565,111.597,111.565,111.567,423500001.0
2005-07-25 05:26:00,111.577,111.6,111.571,111.584,260800000.0
2005-07-25 05:27:00,111.558,111.589,111.558,111.579,199600004.0
2005-07-25 05:28:00,111.593,111.599,111.555,111.561,203799995.0
2005-07-25 05:29:00,111.57,111.583,111.556,111.562,185999998.0
2005-07-25 05:30:00,111.562,111.59,111.556,111.571,147000000.0
2005-07-25 05:31:00,111.565,111.593,111.557,111.557,310399999.0
2005-07-25 05:32:00,111.583,111.595,111.563,111.584,310599996.0
2005-07-25 05:33:00,111.565,111.586,111.562,111.562,308900003.0
2005-07-25 05:34:00,111.592,111.599,111.564,111.565,247299998.0
2005-07-25 05:35:00,111.585,111.591,111.574,111.574,267800000.0
2005-07-25 05:36:00,111.598,111.598,111.545,111.557,458700000.0
2005-07-25 05:37:00,111.593,111.599,111.558,111.562,159600001.0
2005-07-25 05:38:00,111.543,111.543,111.517,111.519,175699997.0
2005-07-25 05:39:00,111.532,111.537,111.52,111.52,259900002.0
2005-07-25 05:40:00,111.532,111.551,111.523,111.523,297800002.0
2005-07-25 05:41:00,111.518,111.535,111.504,111.504,342999998.0
2005-07-25 05:42:00,111.538,111.538,111.514,111.527,246099998.0
2005-07-25 05:43:00,111.54,111.555,111.522,111.522,235900000.0
2005-07-25 05:44:00,111.509,111.509,111.501,111.501,192899996.0
2005-07-25 05:45:00,111.524,111.547,111.476,111.485,200000001.0
2005-07-25 05:46:00,111.512,111.53,111.505,111.511,182200002.0
2005-07-25 05:47:00,111.502,111.523,111.502,111.523,178200000.0
2005-07-25 05:48:00,111.527,111.55,111.521,111.521,217399998.0
2005-07-25 05:49:00,111.533,111.547,111.514,111.518,185099999.0
2005-07-25 05:50:00,111.525,111.543,111.525,111.53,242899998.0
2005-07-25 05:51:00,111.56,111.565,111.531,111.539,228299996.0
2005-07-25 05:52:00,111.555,111.565,111.538,111.538,168300004.0
2005-07-25 05:53:00,111.527,111.58,111.527,111.58,99200001.0
2005-07-25 05:54:00,111.584,111.584,111.53,111.536,509900006.0
2005-07-25 05:55:00,111.542,111.574,111.536,111.558,371300004.0
2005-07-25 05:56:00,111.555,111.565,111.545,111.56,189299996.0
2005-07-25 05:57:00,111.573,111.574,111.537,111.537,150500003.0
2005-07-25 05:58:00,111.56,111.59,111.538,111.544,219399996.0
2005-07-25 05:59:00,111.547,111.565,111.54,111.545,291200000.0
2005-07-25 06:00:00,111.535,111.576,111.535,111.576,209900000.0
2005-07-25 06:01:00,111.553,111.553,111.522,111.528,143300001.0
2005-07-25 06:02:00,111.542,111.55,111.503,111.514,170500001.0
2005-07-25 06:03:00,111.517,111.531,111.517,111.529,50100000.0
2005-07-25 06:04:00,111.522,111.527,111.499,111.5,245999997.0
2005-07-25 06:05:00,111.528,111.529,111.498,111.513,261899999.0
2005-07-25 06:06:00,111.544,111.544,111.524,111.525,274299999.0
2005-07-25 06:07:00,111.551,111.552,111.528,111.528,360000005.0
2005-07-25 06:08:00,111.546,111.551,111.521,111.521,250699996.0
2005-07-25 06:09:00,111.538,111.553,111.527,111.527,322000001.0
2005-07-25 06:10:00,111.547,111.547,111.525,111.525,252199995.0
2005-07-25 06:11:00,111.517,111.552,111.517,111.522,278599999.0
2005-07-25 06:12:00,111.52,111.555,111.52,111.54,245200003.0
2005-07-25 06:13:00,111.516,111.546,111.516,111.536,152600000.0
2005-07-25 06:14:00,111.537,111.573,111.537,111.546,357499994.0
2005-07-25 06:15:00,111.552,111.574,111.552,111.556,154100002.0
2005-07-25 06:16:00,111.582,111.583,111.558,111.564,346299999.0
2005-07-25 06:17:00,111.571,111.594,111.571,111.573,214200003.0
2005-07-25 06:18:00,111.58,111.592,111.564,111.564,281200001.0
2005-07-25 06:19:00,111.598,111.599,111.565,111.565,112599998.0
2005-07-25 06:20:00,111.555,111.591,111.555,111.562,172199999.0
2005-07-25 06:21:00,111.551,111.586,111.551,111.586,156899997.0
2005-07-25 06:22:00,111.59,111.59,111.555,111.559,227699996.0
2005-07-25 06:23:00,111.57,111.578,111.55,111.575,269799998.0
2005-07-25 06:24:00,111.557,111.57,111.53,111.55,177099998.0
2005-07-25 06:25:00,111.559,111.586,111.536,111.536,423699999.0
2005-07-25 06:26:00,111.538,111.539,111.527,111.531,255300002.0
2005-07-25 06:27:00,111.53,111.566,111.522,111.566,324699999.0
2005-07-25 06:28:00,111.533,111.543,111.517,111.522,225300000.0
2005-07-25 06:29:00,111.54,111.553,111.526,111.536,235900002.0
2005-07-25 06:30:00,111.537,111.546,111.522,111.531,215399997.0
2005-07-25 06:31:00,111.513,111.544,111.513,111.528,252800004.0
2005-07-25 06:32:00,111.535,111.546,111.511,111.525,153299998.0
2005-07-25 06:33:00,111.558,111.56,111.519,111.519,143600000.0
2005-07-25 06:34:00,111.528,111.552,111.509,111.515,346700001.0
2005-07-25 06:35:00,111.511,111.534,111.495,111.495,272500003.0
2005-07-25 06:36:00,111.496,111.503,111.491,111.491,366499993.0
2005-07-25 06:37:00,111.503,111.503,111.491,111.496,206100003.0
2005-07-25 06:38:00,111.495,111.533,111.485,111.511,316800000.0
2005-07-25 06:39:00,111.52,111.551,111.516,111.523,486199998.0
2005-07-25 06:40:00,111.542,111.549,111.522,111.549,265300003.0
2005-07-25 06:41:00,111.545,111.545,111.528,111.528,142400003.0
2005-07-25 06:42:00,111.515,111.544,111.511,111.525,254400002.0
2005-07-25 06:43:00,111.527,111.541,111.508,111.508,153699997.0
2005-07-25 06:44:00,111.507,111.518,111.493,111.493,112300002.0
2005-07-25 06:45:00,111.492,111.529,111.492,111.515,295799999.0
2005-07-25 06:46:00,111.532,111.534,111.505,111.52,109000002.0
2005-07-25 06:47:00,111.512,111.563,111.512,111.548,140800000.0
2005-07-25 06:48:00,111.535,111.542,111.508,111.542,351399997.0
2005-07-25 06:49:00,111.527,111.542,111.52,111.541,174100001.0
2005-07-25 06:50:00,111.529,111.566,111.529,111.565,252200000.0
2005-07-25 06:51:00,111.55,111.554,111.516,111.516,260000004.0
2005-07-25 06:52:00,111.522,111.579,111.517,111.517,438499999.0
2005-07-25 06:53:00,111.507,111.556,111.507,111.553,192899998.0
2005-07-25 06:54:00,111.558,111.559,111.525,111.532,216200002.0
2005-07-25 06:55:00,111.535,111.545,111.522,111.522,124600001.0
2005-07-25 06:56:00,111.528,111.539,111.515,111.528,163099999.0
2005-07-25 06:57:00,111.522,111.529,111.498,111.518,375499997.0
2005-07-25 06:58:00,111.51,111.532,111.499,111.526,292900000.0
2005-07-25 06:59:00,111.535,111.544,111.526,111.544,296000001.0
2005-07-25 07:00:00,111.527,111.548,111.527,111.548,181500004.0
2005-07-25 07:01:00,111.533,111.557,111.523,111.533,317600006.0
2005-07-25 07:02:00,111.535,111.556,111.535,111.54,108300002.0
2005-07-25 07:03:00,111.545,111.556,111.535,111.535,314499999.0
2005-07-25 07:04:00,111.562,111.562,111.525,111.529,195799998.0
2005-07-25 07:05:00,111.527,111.565,111.527,111.54,197900001.0
2005-07-25 07:06:00,111.542,111.561,111.529,111.531,353699997.0
2005-07-25 07:07:00,111.562,111.562,111.535,111.535,202399997.0
2005-07-25 07:08:00,111.513,111.558,111.513,111.541,301599997.0
2005-07-25 07:09:00,111.555,111.565,111.528,111.53,163799998.0
2005-07-25 07:10:00,111.527,111.535,111.527,111.528,243400003.0
2005-07-25 07:11:00,111.555,111.567,111.535,111.54,180400002.0
2005-07-25 07:12:00,111.557,111.568,111.543,111.547,337499994.0
2005-07-25 07:13:00,111.537,111.563,111.529,111.551,158799996.0
2005-07-25 07:14:00,111.555,111.57,111.531,111.563,386999998.0
2005-07-25 07:15:00,111.547,111.565,111.547,111.553,95000002.0
2005-07-25 07:16:00,111.539,111.58,111.539,111.543,274299998.0
2005-07-25 07:17:00,111.542,111.573,111.541,111.573,90899997.0
2005-07-25 07:18:00,111.533,111.555,111.525,111.536,204000003.0
2005-07-25 07:19:00,111.553,111.573,111.541,111.541,308400006.0
2005-07-25 07:20:00,111.547,111.561,111.539,111.551,247099995.0
2005-07-25 07:21:00,111.545,111.577,111.545,111.575,288699999.0
2005-07-25 07:22:00,111.56,111.566,111.545,111.545,297200004.0
2005-07-25 07:23:00,111.546,111.569,111.543,111.564,240600004.0
2005-07-25 07:24:00,111.544,111.588,111.544,111.563,287899995.0
2005-07-25 07:25:00,111.565,111.603,111.565,111.591,245599991.0
2005-07-25 07:26:00,111.58,111.593,111.566,111.575,236999995.0
2005-07-25 07:27:00,111.575,111.61,111.575,111.596,341000002.0
2005-07-25 07:28:00,111.595,111.605,111.573,111.587,157800003.0
2005-07-25 07:29:00,111.575,111.59,111.562,111.59,142900000.0
2005-07-25 07:30:00,111.595,111.619,111.577,111.577,323100005.0
2005-07-25 07:31:00,111.605,111.615,111.583,111.583,187499997.0
2005-07-25 07:32:00,111.597,111.605,111.584,111.588,343699992.0
2005-07-25 07:33:00,111.595,111.603,111.573,111.577,207500000.0
2005-07-25 07:34:00,111.58,111.595,111.579,111.587,230100002.0
2005-07-25 07:35:00,111.593,111.605,111.583,111.583,240000001.0
2005-07-25 07:36:00,111.595,111.614,111.579,111.611,63400000.0
2005-07-25 07:37:00,111.593,111.616,111.583,111.61,412300004.0
2005-07-25 07:38:00,111.582,111.605,111.582,111.601,289100003.0
2005-07-25 07:39:00,111.563,111.619,111.563,111.615,153600001.0
2005-07-25 07:40:00,111.587,111.599,111.56,111.56,146700003.0
2005-07-25 07:41:00,111.537,111.542,111.53,111.54,185100001.0
2005-07-25 07:42:00,111.518,111.561,111.512,111.531,369000003.0
2005-07-25 07:43:00,111.54,111.557,111.531,111.557,441700000.0
2005-07-25 07:44:00,111.542,111.558,111.534,111.541,338700004.0
2005-07-25 07:45:00,111.542,111.57,111.542,111.561,218299996.0
2005-07-25 07:46:00,111.577,111.577,111.532,111.55,305399995.0
2005-07-25 07:47:00,111.553,111.583,111.549,111.549,163800000.0
2005-07-25 07:48:00,111.545,111.568,111.53,111.53,493300002.0
2005-07-25 07:49:00,111.542,111.567,111.542,111.561,86100002.0
2005-07-25 07:50:00,111.555,111.581,111.554,111.568,275700001.0
2005-07-25 07:51:00,111.565,111.596,111.565,111.596,106699999.0
2005-07-25 07:52:00,111.587,111.603,111.563,111.563,276599998.0
2005-07-25 07:53:00,111.568,111.581,111.556,111.566,157900002.0
2005-07-25 07:54:00,111.545,111.58,111.54,111.575,131400002.0
2005-07-25 07:55:00,111.578,111.589,111.57,111.58,299799995.0
2005-07-25 07:56:00,111.592,111.6,111.569,111.569,183000001.0
2005-07-25 07:57:00,111.601,111.601,111.556,111.573,260300000.0
2005-07-25 07:58:00,111.582,111.591,111.547,111.561,209400000.0
2005-07-25 07:59:00,111.59,111.594,111.563,111.579,167000005.0
2005-07-25 08:00:00,111.548,111.56,111.543,111.551,227999998.0
2005-07-25 08:01:00,111.556,111.588,111.547,111.547,299099999.0
2005-07-25 08:02:00,111.56,111.579,111.56,111.561,110100000.0
2005-07-25 08:03:00,111.58,111.594,111.574,111.587,379500003.0
2005-07-25 08:04:00,111.587,111.613,111.587,111.592,224100007.0
2005-07-25 08:05:00,111.581,111.596,111.569,111.585,306400002.0
2005-07-25 08:06:00,111.573,111.624,111.572,111.617,413899994.0
2005-07-25 08:07:00,111.58,111.61,111.568,111.595,267600000.0
2005-07-25 08:08:00,111.603,111.637,111.599,111.614,460600001.0
2005-07-25 08:09:00,111.607,111.613,111.603,111.613,512499999.0
2005-07-25 08:10:00,111.62,111.63,111.595,111.624,199600002.0
2005-07-25 08:11:00,111.614,111.65,111.614,111.623,242199996.0
2005-07-25 08:12:00,111.616,111.644,111.616,111.617,263599994.0
2005-07-25 08:13:00,111.627,111.646,111.583,111.583,169699998.0
2005-07-25 08:14:00,111.585,111.647,111.585,111.634,219599997.0
2005-07-25 08:15:00,111.645,111.654,111.624,111.624,83900000.0
2005-07-25 08:16:00,111.618,111.629,111.613,111.613,288600002.0
2005-07-25 08:17:00,111.625,111.637,111.618,111.618,190999993.0
2005-07-25 08:18:00,111.658,111.658,111.611,111.62,136500002.0
2005-07-25 08:19:00,111.635,111.659,111.63,111.639,319600003.0
2005-07-25 08:20:00,111.626,111.643,111.619,111.629,187000001.0
2005-07-25 08:21:00,111.625,111.632,111.618,111.625,180600002.0
2005-07-25 08:22:00,111.632,111.634,111.632,111.634,177399998.0
2005-07-25 08:23:00,111.642,111.671,111.642,111.647,224600003.0
2005-07-25 08:24:00,111.65,111.652,111.635,111.647,264799996.0
2005-07-25 08:25:00,111.686,111.686,111.635,111.64,236700001.0
2005-07-25 08:26:00,111.655,111.685,111.65,111.681,209600003.0
2005-07-25 08:27:00,111.653,111.655,111.65,111.655,301700005.0
2005-07-25 08:28:00,111.676,111.686,111.659,111.676,261499999.0
2005-07-25 08:29:00,111.662,111.678,111.646,111.654,93500000.0
2005-07-25 08:30:00,111.677,111.69,111.651,111.661,359200006.0
2005-07-25 08:31:00,111.653,111.654,111.644,111.649,372200000.0
2005-07-25 08:32:00,111.663,111.675,111.64,111.652,209400002.0
2005-07-25 08:33:00,111.622,111.649,111.611,111.632,267299999.0
2005-07-25 08:34:00,111.613,111.659,111.607,111.65,315000004.0
2005-07-25 08:35:00,111.65,111.654,111.63,111.634,158400000.0
2005-07-25 08:36:00,111.64,111.657,111.628,111.629,245300001.0
2005-07-25 08:37:00,111.668,111.669,111.619,111.62,379599996.0
2005-07-25 08:38:00,111.64,111.656,111.617,111.656,280699997.0
2005-07-25 08:39:00,111.651,111.654,111.638,111.64,216100004.0
2005-07-25 08:40:00,111.647,111.662,111.628,111.662,334400001.0
2005-07-25 08:41:00,111.671,111.677,111.629,111.629,210400005.0
2005-07-25 08:42:00,111.638,111.677,111.638,111.67,167399999.0
2005-07-25 08:43:00,111.69,111.726,111.69,111.717,97200001.0
2005-07-25 08:44:00,111.712,111.721,111.712,111.718,204500005.0
2005-07-25 08:45:00,111.713,111.772,111.713,111.765,295100002.0
2005-07-25 08:46:00,111.742,111.764,111.742,111.761,136099999.0
2005-07-25 08:47:00,111.762,111.785,111.754,111.784,273900001.0
2005-07-25 08:48:00,111.772,111.794,111.763,111.763,189500006.0
2005-07-25 08:49:00,111.76,111.799,111.752,111.771,290500003.0
2005-07-25 08:50:00,111.771,111.794,111.757,111.757,246799998.0
2005-07-25 08:51:00,111.747,111.748,111.73,111.732,198399999.0
2005-07-25 08:52:00,111.746,111.783,111.746,111.765,320000006.0
2005-07-25 08:53:00,111.743,111.781,111.743,111.762,269699996.0
2005-07-25 08:54:00,111.756,111.815,111.756,111.815,360800002.0
2005-07-25 08:55:00,111.818,111.829,111.792,111.805,210000004.0
2005-07-25 08:56:00,111.813,111.848,111.808,111.832,380300001.0
2005-07-25 08:57:00,111.827,111.842,111.798,111.798,251100004.0
2005-07-25 08:58:00,111.8,111.817,111.764,111.764,209700002.0
2005-07-25 08:59:00,111.758,111.758,111.742,111.75,156599998.0
2005-07-25 09:00:00,111.76,111.768,111.753,111.753,390199990.0
2005-07-25 09:01:00,111.762,111.792,111.756,111.776,394700003.0
2005-07-25 09:02:00,111.768,111.771,111.732,111.744,141100003.0
2005-07-25 09:03:00,111.788,111.789,111.757,111.77,122600002.0
2005-07-25 09:04:00,111.757,111.763,111.752,111.752,119300001.0
2005-07-25 09:05:00,111.752,111.784,111.751,111.771,252900000.0
2005-07-25 09:06:00,111.784,111.813,111.784,111.809,187499998.0
2005-07-25 09:07:00,111.822,111.845,111.82,111.82,150900000.0
2005-07-25 09:08:00,111.822,111.833,111.795,111.81,204299998.0
2005-07-25 09:09:00,111.802,111.818,111.788,111.818,256199995.0
2005-07-25 09:10:00,111.815,111.866,111.815,111.856,309599997.0
2005-07-25 09:11:00,111.825,111.859,111.819,111.855,202000004.0
2005-07-25 09:12:00,111.828,111.847,111.819,111.828,219099998.0
2005-07-25 09:13:00,111.826,111.854,111.815,111.854,201399996.0
2005-07-25 09:14:00,111.876,111.915,111.876,111.915,98800001.0
2005-07-25 09:15:00,111.923,111.947,111.908,111.947,240499999.0
2005-07-25 09:16:00,111.947,111.95,111.922,111.922,119600000.0
2005-07-25 09:17:00,111.903,111.927,111.898,111.924,180899998.0
2005-07-25 09:18:00,111.897,111.911,111.871,111.871,330899997.0
2005-07-25 09:19:00,111.861,111.87,111.855,111.855,245499998.0
2005-07-25 09:20:00,111.86,111.905,111.86,111.896,159000002.0
2005-07-25 09:21:00,111.879,111.894,111.879,111.883,311300003.0
2005-07-25 09:22:00,111.892,111.928,111.892,111.904,52200001.0
2005-07-25 09:23:00,111.938,111.939,111.89,111.89,223700003.0
2005-07-25 09:24:00,111.88,111.892,111.857,111.857,304900002.0
2005-07-25 09:25:00,111.874,111.914,111.874,111.893,250200001.0
2005-07-25 09:26:00,111.886,111.886,111.83,111.83,223599997.0
2005-07-25 09:27:00,111.82,111.82,111.788,111.79,310999992.0
2005-07-25 09:28:00,111.785,111.793,111.782,111.793,145600002.0
2005-07-25 09:29:00,111.81,111.828,111.798,111.828,327599998.0
2005-07-25 09:30:00,111.827,111.827,111.813,111.827,154100005.0
2005-07-25 09:31:00,111.816,111.843,111.798,111.837,219700001.0
2005-07-25 09:32:00,111.828,111.859,111.806,111.857,213599994.0
2005-07-25 09:33:00,111.827,111.861,111.827,111.849,258200005.0
2005-07-25 09:34:00,111.862,111.864,111.834,111.852,420699999.0
2005-07-25 09:35:00,111.845,111.845,111.832,111.836,175900000.0
2005-07-25 09:36:00,111.829,111.829,111.798,111.8,255900003.0
2005-07-25 09:37:00,111.802,111.823,111.796,111.818,207700001.0
2005-07-25 09:38:00,111.818,111.849,111.809,111.849,280300004.0
2005-07-25 09:39:00,111.853,111.881,111.845,111.879,217300000.0
2005-07-25 09:40:00,111.868,111.881,111.855,111.858,263199997.0
2005-07-25 09:41:00,111.859,111.859,111.82,111.82,278400005.0
2005-07-25 09:42:00,111.808,111.832,111.8,111.805,251199993.0
2005-07-25 09:43:00,111.815,111.82,111.794,111.799,196500002.0
2005-07-25 09:44:00,111.815,111.826,111.809,111.82,227799996.0
2005-07-25 09:45:00,111.838,111.848,111.825,111.844,150900003.0
2005-07-25 09:46:00,111.842,111.851,111.831,111.839,231999995.0
2005-07-25 09:47:00,111.835,111.915,111.835,111.915,159799997.0
2005-07-25 09:48:00,111.887,111.907,111.879,111.905,306599993.0
2005-07-25 09:49:00,111.897,111.897,111.872,111.883,284500002.0
2005-07-25 09:50:00,111.887,111.895,111.876,111.891,194600004.0
2005-07-25 09:51:00,111.899,111.926,111.899,111.926,134999999.0
2005-07-25 09:52:00,111.91,111.91,111.853,111.854,182899997.0
2005-07-25 09:53:00,111.847,111.861,111.835,111.859,305300003.0
2005-07-25 09:54:00,111.823,111.837,111.823,111.836,211799999.0
2005-07-25 09:55:00,111.856,111.887,111.85,111.857,347700001.0
2005-07-25 09:56:00,111.865,111.875,111.856,111.865,250399997.0
2005-07-25 09:57:00,111.882,111.884,111.847,111.855,129300001.0
2005-07-25 09:58:00,111.853,111.858,111.843,111.843,222000005.0
2005-07-25 09:59:00,111.853,111.872,111.833,111.872,260500004.0
2005-07-25 10:00:00,111.88,111.918,111.86,111.918,427600003.0
2005-07-25 10:01:00,111.913,111.936,111.891,111.936,63300000.0
2005-07-25 10:02:00,111.915,111.923,111.885,111.892,169400003.0
2005-07-25 10:03:00,111.9,111.909,111.896,111.9,144299999.0
2005-07-25 10:04:00,111.907,111.921,111.904,111.915,164799997.0
2005-07-25 10:05:00,111.909,111.917,111.906,111.916,133799999.0
2005-07-25 10:06:00,111.908,111.931,111.902,111.904,283200003.0
2005-07-25 10:07:00,111.912,111.924,111.889,111.91,270799996.0
2005-07-25 10:08:00,111.92,111.932,111.903,111.913,197600000.0
2005-07-25 10:09:00,111.925,111.935,111.919,111.925,168000002.0
2005-07-25 10:10:00,111.915,111.92,111.91,111.913,286699996.0
2005-07-25 10:11:00,111.928,111.934,111.911,111.911,122199998.0
2005-07-25 10:12:00,111.889,111.907,111.887,111.9,279599999.0
2005-07-25 10:13:00,111.905,111.905,111.877,111.89,242100004.0
2005-07-25 10:14:00,111.875,111.903,111.857,111.857,116100004.0
2005-07-25 10:15:00,111.847,111.859,111.829,111.829,360199999.0
2005-07-25 10:16:00,111.823,111.853,111.823,111.848,304300001.0
2005-07-25 10:17:00,111.849,111.908,111.849,111.908,113800001.0
2005-07-25 10:18:00,111.92,111.946,111.906,111.906,375000000.0
2005-07-25 10:19:00,111.9,111.928,111.9,111.904,298099997.0
2005-07-25 10:20:00,111.916,111.926,111.88,111.88,206000002.0
2005-07-25 10:21:00,111.892,111.897,111.859,111.859,263399999.0
2005-07-25 10:22:00,111.886,111.906,111.875,111.875,342100008.0
2005-07-25 10:23:00,111.875,111.886,111.865,111.866,101599999.0
2005-07-25 10:24:00,111.852,111.891,111.846,111.871,305999997.0
2005-07-25 10:25:00,111.87,111.898,111.862,111.895,276800001.0
2005-07-25 10:26:00,111.87,111.895,111.865,111.875,182399999.0
2005-07-25 10:27:00,111.847,111.878,111.847,111.85,275599998.0
2005-07-25 10:28:00,111.888,111.888,111.852,111.852,198000002.0
2005-07-25 10:29:00,111.845,111.876,111.841,111.841,149499998.0
2005-07-25 10:30:00,111.845,111.848,111.814,111.814,169799998.0
2005-07-25 10:31:00,111.812,111.838,111.806,111.823,170499997.0
2005-07-25 10:32:00,111.836,111.85,111.825,111.831,310699995.0
2005-07-25 10:33:00,111.833,111.848,111.819,111.819,401599997.0
2005-07-25 10:34:00,111.827,111.841,111.789,111.789,255600000.0
2005-07-25 10:35:00,111.807,111.817,111.783,111.796,260499998.0
2005-07-25 10:36:00,111.787,111.832,111.782,111.812,344899995.0
2005-07-25 10:37:00,111.812,111.838,111.781,111.781,272299996.0
2005-07-25 10:38:00,111.782,111.789,111.771,111.787,223099998.0
2005-07-25 10:39:00,111.761,111.761,111.736,111.739,171600002.0
2005-07-25 10:40:00,111.74,111.745,111.732,111.735,227199997.0
2005-07-25 10:41:00,111.731,111.735,111.723,111.735,61400000.0
2005-07-25 10:42:00,111.757,111.767,111.719,111.73,148599999.0
2005-07-25 10:43:00,111.726,111.734,111.724,111.73,158900001.0
2005-07-25 10:44:00,111.738,111.762,111.736,111.738,126200000.0
2005-07-25 10:45:00,111.737,111.769,111.737,111.761,410699992.0
2005-07-25 10:46:00,111.74,111.747,111.735,111.735,148099998.0
2005-07-25 10:47:00,111.768,111.768,111.679,111.679,236900003.0
2005-07-25 10:48:00,111.695,111.701,111.675,111.687,227499997.0
2005-07-25 10:49:00,111.708,111.722,111.694,111.721,482700008.0
2005-07-25 10:50:00,111.725,111.738,111.698,111.698,226099997.0
2005-07-25 10:51:00,111.688,111.696,111.687,111.687,470100003.0
2005-07-25 10:52:00,111.675,111.704,111.659,111.659,111600002.0
2005-07-25 10:53:00,111.638,111.653,111.638,111.653,167799999.0
2005-07-25 10:54:00,111.65,111.671,111.65,111.653,160800002.0
2005-07-25 10:55:00,111.648,111.698,111.648,111.685,379100005.0
2005-07-25 10:56:00,111.666,111.667,111.655,111.662,351900003.0
2005-07-25 10:57:00,111.657,111.685,111.657,111.673,252100004.0
2005-07-25 10:58:00,111.647,111.686,111.64,111.668,158600005.0
2005-07-25 10:59:00,111.698,111.699,111.662,111.662,114499999.0
2005-07-25 11:00:00,111.68,111.693,111.658,111.688,285299997.0
2005-07-25 11:01:00,111.699,111.707,111.671,111.674,339099999.0
2005-07-25 11:02:00,111.681,111.712,111.681,111.712,293599999.0
2005-07-25 11:03:00,111.72,111.73,111.709,111.73,165999997.0
2005-07-25 11:04:00,111.729,111.729,111.693,111.694,353599992.0
2005-07-25 11:05:00,111.691,111.717,111.673,111.673,410199998.0
2005-07-25 11:06:00,111.683,111.715,111.683,111.696,93500002.0
2005-07-25 11:07:00,111.706,111.714,111.683,111.711,231700004.0
2005-07-25 11:08:00,111.695,111.721,111.692,111.703,342500000.0
2005-07-25 11:09:00,111.706,111.721,111.706,111.713,278799999.0
2005-07-25 11:10:00,111.721,111.729,111.721,111.722,202499999.0
2005-07-25 11:11:00,111.705,111.741,111.705,111.738,227100008.0
2005-07-25 11:12:00,111.741,111.78,111.734,111.734,287199992.0
2005-07-25 11:13:00,111.717,111.76,111.717,111.748,187300004.0
2005-07-25 11:14:00,111.753,111.768,111.722,111.726,350800000.0
2005-07-25 11:15:00,111.732,111.752,111.716,111.725,93700000.0
2005-07-25 11:16:00,111.723,111.723,111.691,111.702,280699998.0
2005-07-25 11:17:00,111.718,111.731,111.703,111.703,190499999.0
2005-07-25 11:18:00,111.71,111.737,111.71,111.728,213700004.0
2005-07-25 11:19:00,111.706,111.742,111.702,111.725,300899997.0
2005-07-25 11:20:00,111.738,111.751,111.724,111.747,234899994.0
2005-07-25 11:21:00,111.73,111.739,111.703,111.709,182699999.0
2005-07-25 11:22:00,111.717,111.725,111.689,111.705,340399998.0
2005-07-25 11:23:00,111.71,111.741,111.71,111.733,87499999.0
2005-07-25 11:24:00,111.705,111.718,111.676,111.695,174400000.0
2005-07-25 11:25:00,111.717,111.733,111.692,111.711,262699997.0
2005-07-25 11:26:00,111.726,111.738,111.708,111.722,304899996.0
2005-07-25 11:27:00,111.742,111.745,111.699,111.719,292700001.0
2005-07-25 11:28:00,111.707,111.71,111.689,111.689,110599998.0
2005-07-25 11:29:00,111.697,111.706,111.693,111.7,139800004.0
2005-07-25 11:30:00,111.734,111.745,111.691,111.691,167600003.0
2005-07-25 11:31:00,111.681,111.681,111.664,111.667,204899998.0
2005-07-25 11:32:00,111.67,111.678,111.662,111.67,383499991.0
2005-07-25 11:33:00,111.703,111.703,111.661,111.683,304199993.0
2005-07-25 11:34:00,111.691,111.697,111.678,111.696,201499998.0
2005-07-25 11:35:00,111.7,111.7,111.682,111.682,136299996.0
2005-07-25 11:36:00,111.678,111.678,111.665,111.673,121699998.0
2005-07-25 11:37:00,111.7,111.704,111.682,111.682,238900005.0
2005-07-25 11:38:00,111.682,111.692,111.671,111.692,226100005.0
2005-07-25 11:39:00,111.667,111.667,111.642,111.642,322399989.0
2005-07-25 11:40:00,111.625,111.638,111.617,111.635,312899995.0
2005-07-25 11:41:00,111.638,111.651,111.635,111.64,275999997.0
2005-07-25 11:42:00,111.645,111.663,111.639,111.64,142900004.0
2005-07-25 11:43:00,111.635,111.639,111.621,111.621,268600003.0
2005-07-25 11:44:00,111.643,111.643,111.627,111.627,318599994.0
2005-07-25 11:45:00,111.632,111.657,111.63,111.657,304699994.0
2005-07-25 11:46:00,111.638,111.642,111.634,111.638,158299998.0
2005-07-25 11:47:00,111.646,111.67,111.646,111.65,88899998.0
2005-07-25 11:48:00,111.662,111.662,111.639,111.657,164300003.0
2005-07-25 11:49:00,111.657,111.679,111.655,111.655,140999998.0
2005-07-25 11:50:00,111.653,111.662,111.64,111.653,249999996.0
2005-07-25 11:51:00,111.652,111.694,111.652,111.669,290399996.0
2005-07-25 11:52:00,111.678,111.696,111.67,111.67,354500003.0
2005-07-25 11:53:00,111.67,111.686,111.659,111.67,349500007.0
2005-07-25 11:54:00,111.692,111.695,111.663,111.666,246100002.0
2005-07-25 11:55:00,111.675,111.675,111.664,111.675,285500002.0
2005-07-25 11:56:00,111.675,111.686,111.672,111.686,304599999.0
2005-07-25 11:57:00,111.711,111.72,111.688,111.688,283999996.0
2005-07-25 11:58:00,111.715,111.72,111.659,111.682,276000001.0
2005-07-25 11:59:00,111.685,111.712,111.685,111.7,177200003.0
2005-07-25 12:00:00,111.705,111.732,111.701,111.723,235899999.0
2005-07-25 12:01:00,111.725,111.73,111.709,111.713,112800000.0
2005-07-25 12:02:00,111.712,111.733,111.704,111.707,174700000.0
2005-07-25 12:03:00,111.713,111.739,111.704,111.723,306499999.0
2005-07-25 12:04:00,111.737,111.748,111.718,111.718,241000000.0
2005-07-25 12:05:00,111.717,111.726,111.704,111.716,377000001.0
2005-07-25 12:06:00,111.713,111.731,111.704,111.705,332200000.0
2005-07-25 12:07:00,111.713,111.74,111.704,111.731,219200002.0
2005-07-25 12:08:00,111.712,111.73,111.688,111.73,189099999.0
2005-07-25 12:09:00,111.736,111.736,111.712,111.712,304200002.0
2005-07-25 12:10:00,111.725,111.753,111.725,111.727,319599995.0
2005-07-25 12:11:00,111.732,111.767,111.726,111.744,269700001.0
2005-07-25 12:12:00,111.765,111.767,111.731,111.75,167600003.0
2005-07-25 12:13:00,111.752,111.786,111.752,111.77,169599999.0
2005-07-25 12:14:00,111.762,111.795,111.762,111.768,306500004.0
2005-07-25 12:15:00,111.766,111.785,111.766,111.773,319700001.0
2005-07-25 12:16:00,111.769,111.807,111.769,111.805,241400002.0
2005-07-25 12:17:00,111.807,111.836,111.807,111.817,291700000.0
2005-07-25 12:18:00,111.815,111.842,111.806,111.83,126599999.0
2005-07-25 12:19:00,111.815,111.878,111.815,111.858,348200002.0
2005-07-25 12:20:00,111.862,111.87,111.86,111.866,221699998.0
2005-07-25 12:21:00,111.868,111.89,111.858,111.872,325000002.0
2005-07-25 12:22:00,111.87,111.88,111.84,111.853,240099995.0
2005-07-25 12:23:00,111.877,111.879,111.85,111.863,258399997.0
2005-07-25 12:24:00,111.836,111.853,111.824,111.831,55000000.0
2005-07-25 12:25:00,111.828,111.855,111.824,111.841,311199995.0
2005-07-25 12:26:00,111.833,111.833,111.826,111.827,162200000.0
2005-07-25 12:27:00,111.825,111.825,111.783,111.783,172399996.0
2005-07-25 12:28:00,111.775,111.793,111.773,111.793,282000003.0
2005-07-25 12:29:00,111.803,111.827,111.799,111.823,215699995.0
2005-07-25 12:30:00,111.796,111.796,111.763,111.763,220299996.0
2005-07-25 12:31:00,111.773,111.775,111.772,111.775,199900001.0
2005-07-25 12:32:00,111.785,111.805,111.785,111.787,313700002.0
2005-07-25 12:33:00,111.788,111.799,111.768,111.796,366099999.0
2005-07-25 12:34:00,111.785,111.794,111.776,111.778,236200001.0
2005-07-25 12:35:00,111.8,111.803,111.757,111.777,247000001.0
2005-07-25 12:36:00,111.8,111.809,111.754,111.76,218600001.0
2005-07-25 12:37:00,111.758,111.785,111.758,111.773,162299998.0
2005-07-25 12:38:00,111.76,111.771,111.759,111.769,238900000.0
2005-07-25 12:39:00,111.78,111.785,111.757,111.764,60700001.0
2005-07-25 12:40:00,111.76,111.79,111.752,111.788,251899999.0
2005-07-25 12:41:00,111.755,111.782,111.75,111.773,335799993.0
2005-07-25 12:42:00,111.771,111.788,111.77,111.773,62200001.0
2005-07-25 12:43:00,111.763,111.792,111.76,111.782,307499999.0
2005-07-25 12:44:00,111.79,111.797,111.761,111.762,301600000.0
2005-07-25 12:45:00,111.764,111.771,111.75,111.771,326500003.0
2005-07-25 12:46:00,111.77,111.792,111.763,111.763,285500000.0
2005-07-25 12:47:00,111.772,111.797,111.769,111.774,338000002.0
2005-07-25 12:48:00,111.765,111.79,111.765,111.783,302300002.0
2005-07-25 12:49:00,111.789,111.82,111.789,111.795,348499997.0
2005-07-25 12:50:00,111.783,111.814,111.783,111.814,112099998.0
2005-07-25 12:51:00,111.82,111.851,111.814,111.845,279600001.0
2005-07-25 12:52:00,111.828,111.855,111.82,111.855,384599995.0
2005-07-25 12:53:00,111.857,111.864,111.805,111.831,277400001.0
2005-07-25 12:54:00,111.83,111.865,111.83,111.852,140099998.0
2005-07-25 12:55:00,111.836,111.878,111.836,111.87,312599998.0
2005-07-25 12:56:00,111.84,111.851,111.83,111.842,227399998.0
2005-07-25 12:57:00,111.833,111.849,111.81,111.81,147999998.0
2005-07-25 12:58:00,111.798,111.839,111.796,111.796,285799999.0
2005-07-25 12:59:00,111.82,111.83,111.794,111.83,335300005.0
2005-07-25 13:00:00,111.821,111.837,111.815,111.818,198100003.0
2005-07-25 13:01:00,111.812,111.822,111.795,111.795,162300001.0
2005-07-25 13:02:00,111.838,111.838,111.757,111.757,186500003.0
2005-07-25 13:03:00,111.759,111.783,111.759,111.764,247999999.0
2005-07-25 13:04:00,111.756,111.792,111.756,111.781,357900004.0
2005-07-25 13:05:00,111.785,111.794,111.759,111.76,348099997.0
2005-07-25 13:06:00,111.753,111.788,111.753,111.779,270899996.0
2005-07-25 13:07:00,111.78,111.787,111.78,111.786,100599999.0
2005-07-25 13:08:00,111.787,111.795,111.77,111.77,166999996.0
2005-07-25 13:09:00,111.759,111.768,111.756,111.759,336200001.0
2005-07-25 13:10:00,111.791,111.791,111.748,111.754,142700002.0
2005-07-25 13:11:00,111.754,111.791,111.754,111.778,164199998.0
2005-07-25 13:12:00,111.764,111.783,111.764,111.765,321900003.0
2005-07-25 13:13:00,111.777,111.798,111.773,111.773,164999999.0
2005-07-25 13:14:00,111.769,111.796,111.769,111.783,180499997.0
2005-07-25 13:15:00,111.768,111.78,111.767,111.776,142600000.0
2005-07-25 13:16:00,111.788,111.804,111.762,111.762,137900003.0
2005-07-25 13:17:00,111.777,111.789,111.75,111.75,192400005.0
2005-07-25 13:18:00,111.765,111.775,111.735,111.772,292299995.0
2005-07-25 13:19:00,111.742,111.754,111.74,111.748,267400000.0
2005-07-25 13:20:00,111.745,111.792,111.745,111.79,206600002.0
2005-07-25 13:21:00,111.745,111.796,111.739,111.796,226400002.0
2005-07-25 13:22:00,111.783,111.783,111.744,111.763,361699998.0
2005-07-25 13:23:00,111.772,111.791,111.761,111.77,258999997.0
2005-07-25 13:24:00,111.785,111.813,111.785,111.809,144000000.0
2005-07-25 13:25:00,111.837,111.863,111.837,111.861,175000002.0
2005-07-25 13:26:00,111.847,111.888,111.847,111.888,175499998.0
2005-07-25 13:27:00,111.91,111.92,111.875,111.875,132100000.0
2005-07-25 13:28:00,111.84,111.875,111.838,111.869,173999998.0
2005-07-25 13:29:00,111.857,111.868,111.828,111.835,296999999.0
2005-07-25 13:30:00,111.862,111.869,111.806,111.822,267199999.0
2005-07-25 13:31:00,111.843,111.88,111.843,111.879,282000001.0
2005-07-25 13:32:00,111.862,111.914,111.862,111.914,295199996.0
2005-07-25 13:33:00,111.932,111.932,111.913,111.921,306299999.0
2005-07-25 13:34:00,111.93,111.948,111.92,111.925,271799998.0
2005-07-25 13:35:00,111.92,111.958,111.92,111.951,232500005.0
2005-07-25 13:36:00,111.946,111.973,111.946,111.973,280299997.0
2005-07-25 13:37:00,111.975,111.984,111.961,111.961,250700000.0
2005-07-25 13:38:00,111.936,111.936,111.899,111.899,175899999.0
2005-07-25 13:39:00,111.928,111.931,111.915,111.929,192100001.0
2005-07-25 13:40:00,111.895,111.903,111.879,111.895,235900004.0
2005-07-25 13:41:00,111.894,111.903,111.893,111.893,283899999.0
2005-07-25 13:42:00,111.908,111.908,111.885,111.903,285199997.0
2005-07-25 13:43:00,111.892,111.938,111.892,111.931,103800000.0
2005-07-25 13:44:00,111.937,111.938,111.895,111.895,334100001.0
2005-07-25 13:45:00,111.894,111.916,111.879,111.879,289300006.0
2005-07-25 13:46:00,111.88,111.898,111.867,111.867,227800001.0
2005-07-25 13:47:00,111.888,111.907,111.881,111.881,237700003.0
2005-07-25 13:48:00,111.887,111.92,111.887,111.916,123199997.0
2005-07-25 13:49:00,111.918,111.939,111.908,111.933,214300003.0
2005-07-25 13:50:00,111.938,111.946,111.92,111.92,375499998.0
2005-07-25 13:51:00,111.922,111.929,111.901,111.92,367799993.0
2005-07-25 13:52:00,111.898,111.916,111.879,111.879,184899997.0
2005-07-25 13:53:00,111.884,111.924,111.884,111.9,343600001.0
2005-07-25 13:54:00,111.896,111.925,111.896,111.916,256099996.0
2005-07-25 13:55:00,111.912,111.923,111.891,111.891,138800002.0
2005-07-25 13:56:00,111.89,111.898,111.877,111.879,380499995.0
2005-07-25 13:57:00,111.89,111.918,111.885,111.885,254100000.0
2005-07-25 13:58:00,111.893,111.909,111.883,111.898,232999998.0
2005-07-25 13:59:00,111.865,111.886,111.855,111.876,192899999.0
2005-07-25 14:00:00,111.859,111.877,111.85,111.856,311500000.0
2005-07-25 14:01:00,111.857,111.89,111.857,111.879,252299998.0
2005-07-25 14:02:00,111.863,111.877,111.82,111.82,248799999.0
2005-07-25 14:03:00,111.818,111.851,111.814,111.827,281100000.0
2005-07-25 14:04:00,111.819,111.87,111.819,111.861,188500001.0
2005-07-25 14:05:00,111.84,111.857,111.839,111.851,234800006.0
2005-07-25 14:06:00,111.835,111.859,111.825,111.858,116000000.0
2005-07-25 14:07:00,111.858,111.862,111.846,111.846,160900006.0
2005-07-25 14:08:00,111.858,111.868,111.839,111.842,213400004.0
2005-07-25 14:09:00,111.827,111.841,111.827,111.836,314599998.0
2005-07-25 14:10:00,111.845,111.856,111.816,111.836,342499999.0
2005-07-25 14:11:00,111.845,111.852,111.811,111.811,179300001.0
2005-07-25 14:12:00,111.783,111.791,111.772,111.773,246299994.0
2005-07-25 14:13:00,111.777,111.798,111.763,111.763,207899997.0
2005-07-25 14:14:00,111.772,111.798,111.771,111.777,366799997.0
2005-07-25 14:15:00,111.789,111.81,111.781,111.806,320999999.0
2005-07-25 14:16:00,111.78,111.808,111.78,111.783,203100006.0
2005-07-25 14:17:00,111.8,111.82,111.789,111.817,92799999.0
2005-07-25 14:18:00,111.811,111.846,111.811,111.823,182200001.0
2005-07-25 14:19:00,111.834,111.87,111.834,111.868,72699999.0
2005-07-25 14:20:00,111.847,111.892,111.846,111.892,402200002.0
2005-07-25 14:21:00,111.869,111.887,111.861,111.861,132000002.0
2005-07-25 14:22:00,111.852,111.865,111.834,111.846,172300000.0
2005-07-25 14:23:00,111.84,111.869,111.84,111.863,372600002.0
2005-07-25 14:24:00,111.862,111.885,111.855,111.873,248400003.0
2005-07-25 14:25:00,111.869,111.878,111.857,111.857,247699995.0
2005-07-25 14:26:00,111.867,111.882,111.835,111.835,151600001.0
2005-07-25 14:27:00,111.854,111.865,111.821,111.821,137800000.0
2005-07-25 14:28:00,111.829,111.835,111.803,111.807,245299999.0
2005-07-25 14:29:00,111.84,111.84,111.817,111.817,139600003.0
2005-07-25 14:30:00,111.795,111.838,111.79,111.802,466100006.0
2005-07-25 14:31:00,111.809,111.825,111.805,111.817,166799996.0
2005-07-25 14:32:00,111.853,111.863,111.825,111.825,64500000.0
2005-07-25 14:33:00,111.825,111.843,111.816,111.816,167199999.0
2005-07-25 14:34:00,111.825,111.831,111.814,111.821,207399998.0
2005-07-25 14:35:00,111.797,111.805,111.78,111.78,232299993.0
2005-07-25 14:36:00,111.79,111.808,111.784,111.791,250900003.0
2005-07-25 14:37:00,111.803,111.827,111.784,111.79,286400003.0
2005-07-25 14:38:00,111.785,111.8,111.773,111.773,176899999.0
2005-07-25 14:39:00,111.748,111.748,111.738,111.738,290800003.0
2005-07-25 14:40:00,111.747,111.797,111.747,111.768,199300002.0
2005-07-25 14:41:00,111.782,111.8,111.76,111.798,278000005.0
2005-07-25 14:42:00,111.78,111.8,111.768,111.782,88700001.0
2005-07-25 14:43:00,111.767,111.781,111.754,111.77,249499996.0
2005-07-25 14:44:00,111.775,111.779,111.763,111.763,400499996.0
2005-07-25 14:45:00,111.767,111.791,111.764,111.78,295600004.0
2005-07-25 14:46:00,111.768,111.798,111.768,111.791,124499998.0
2005-07-25 14:47:00,111.769,111.793,111.769,111.788,242199999.0
2005-07-25 14:48:00,111.802,111.827,111.802,111.817,307799999.0
2005-07-25 14:49:00,111.807,111.807,111.772,111.772,193199998.0
2005-07-25 14:50:00,111.765,111.773,111.753,111.77,264799999.0
2005-07-25 14:51:00,111.765,111.791,111.765,111.772,177800002.0
2005-07-25 14:52:00,111.76,111.79,111.749,111.757,404600006.0
2005-07-25 14:53:00,111.755,111.79,111.752,111.78,294100009.0
2005-07-25 14:54:00,111.767,111.774,111.76,111.774,230299999.0
2005-07-25 14:55:00,111.78,111.78,111.754,111.764,233700003.0
2005-07-25 14:56:00,111.737,111.737,111.702,111.702,257600000.0
2005-07-25 14:57:00,111.717,111.733,111.705,111.716,330900002.0
2005-07-25 14:58:00,111.722,111.725,111.7,111.7,221100001.0
2005-07-25 14:59:00,111.728,111.746,111.72,111.74,386600002.0
2005-07-25 15:00:00,111.729,111.745,111.713,111.723,111099999.0
2005-07-25 15:01:00,111.742,111.75,111.716,111.724,191400001.0
2005-07-25 15:02:00,111.71,111.741,111.701,111.728,340000003.0
2005-07-25 15:03:00,111.745,111.765,111.745,111.763,180299996.0
2005-07-25 15:04:00,111.76,111.769,111.756,111.765,252500001.0
2005-07-25 15:05:00,111.758,111.766,111.741,111.764,206700000.0
2005-07-25 15:06:00,111.727,111.738,111.718,111.723,255300008.0
2005-07-25 15:07:00,111.713,111.73,111.713,111.729,301900009.0
2005-07-25 15:08:00,111.71,111.71,111.678,111.678,250099996.0
2005-07-25 15:09:00,111.677,111.685,111.653,111.657,362799995.0
2005-07-25 15:10:00,111.665,111.683,111.654,111.654,269100003.0
2005-07-25 15:11:00,111.663,111.686,111.659,111.659,208900000.0
2005-07-25 15:12:00,111.663,111.67,111.66,111.669,288600004.0
2005-07-25 15:13:00,111.651,111.651,111.631,111.644,256900006.0
2005-07-25 15:14:00,111.633,111.635,111.626,111.634,226300006.0
2005-07-25 15:15:00,111.618,111.625,111.607,111.625,222399996.0
2005-07-25 15:16:00,111.655,111.658,111.629,111.63,203399997.0
2005-07-25 15:17:00,111.613,111.627,111.607,111.618,435999999.0
2005-07-25 15:18:00,111.627,111.651,111.627,111.647,341900005.0
2005-07-25 15:19:00,111.622,111.622,111.593,111.593,302499998.0
2005-07-25 15:20:00,111.608,111.61,111.586,111.595,287299999.0
2005-07-25 15:21:00,111.601,111.601,111.582,111.585,335699996.0
2005-07-25 15:22:00,111.602,111.616,111.602,111.61,203400005.0
2005-07-25 15:23:00,111.63,111.644,111.618,111.643,175700004.0
2005-07-25 15:24:00,111.659,111.667,111.634,111.634,309400000.0
2005-07-25 15:25:00,111.626,111.626,111.6,111.6,262699997.0
2005-07-25 15:26:00,111.592,111.608,111.592,111.598,290399997.0
2005-07-25 15:27:00,111.612,111.618,111.595,111.604,171200003.0
2005-07-25 15:28:00,111.615,111.625,111.586,111.589,225100004.0
2005-07-25 15:29:00,111.6,111.62,111.59,111.604,207700000.0
2005-07-25 15:30:00,111.615,111.626,111.587,111.594,308599998.0
2005-07-25 15:31:00,111.597,111.637,111.597,111.635,181300000.0
2005-07-25 15:32:00,111.622,111.652,111.622,111.64,285899999.0
2005-07-25 15:33:00,111.633,111.633,111.623,111.633,163500000.0
2005-07-25 15:34:00,111.62,111.643,111.609,111.637,248299998.0
2005-07-25 15:35:00,111.64,111.646,111.612,111.612,111600001.0
2005-07-25 15:36:00,111.617,111.646,111.617,111.646,156599999.0
2005-07-25 15:37:00,111.655,111.662,111.642,111.651,287000004.0
2005-07-25 15:38:00,111.668,111.695,111.668,111.695,284600000.0
2005-07-25 15:39:00,111.673,111.735,111.67,111.73,297999993.0
2005-07-25 15:40:00,111.706,111.709,111.676,111.69,89500001.0
2005-07-25 15:41:00,111.682,111.714,111.682,111.711,103399997.0
2005-07-25 15:42:00,111.681,111.716,111.681,111.681,380999990.0
2005-07-25 15:43:00,111.683,111.692,111.672,111.69,224799998.0
2005-07-25 15:44:00,111.672,111.718,111.672,111.685,251700003.0
2005-07-25 15:45:00,111.694,111.724,111.694,111.711,186299994.0
2005-07-25 15:46:00,111.702,111.729,111.702,111.703,392399989.0
2005-07-25 15:47:00,111.713,111.736,111.702,111.702,159600000.0
2005-07-25 15:48:00,111.698,111.733,111.691,111.72,229499997.0
2005-07-25 15:49:00,111.707,111.727,111.707,111.727,180100001.0
2005-07-25 15:50:00,111.707,111.721,111.68,111.685,263399999.0
2005-07-25 15:51:00,111.692,111.701,111.656,111.656,242799995.0
2005-07-25 15:52:00,111.652,111.666,111.649,111.65,267799995.0
2005-07-25 15:53:00,111.63,111.63,111.595,111.6,241099998.0
2005-07-25 15:54:00,111.603,111.617,111.593,111.617,125599999.0
2005-07-25 15:55:00,111.657,111.657,111.623,111.623,288600003.0
2005-07-25 15:56:00,111.624,111.649,111.624,111.64,144499999.0
2005-07-25 15:57:00,111.613,111.658,111.613,111.658,176499997.0
2005-07-25 15:58:00,111.657,111.657,111.647,111.649,131199999.0
2005-07-25 15:59:00,111.666,111.694,111.656,111.687,318400003.0
2005-07-25 16:00:00,111.672,111.675,111.652,111.669,332499998.0
2005-07-25 16:01:00,111.682,111.701,111.682,111.682,172700001.0
2005-07-25 16:02:00,111.688,111.726,111.688,111.703,252800006.0
2005-07-25 16:03:00,111.687,111.707,111.667,111.667,207999997.0
2005-07-25 16:04:00,111.677,111.691,111.647,111.647,290900002.0
2005-07-25 16:05:00,111.665,111.69,111.653,111.66,126100002.0
2005-07-25 16:06:00,111.688,111.699,111.677,111.683,231899998.0
2005-07-25 16:07:00,111.675,111.691,111.647,111.647,88099999.0
2005-07-25 16:08:00,111.616,111.635,111.615,111.626,121199997.0
2005-07-25 16:09:00,111.617,111.631,111.586,111.586,201600000.0
2005-07-25 16:10:00,111.598,111.608,111.588,111.608,196199996.0
2005-07-25 16:11:00,111.63,111.652,111.626,111.636,222600000.0
2005-07-25 16:12:00,111.613,111.641,111.607,111.628,345999995.0
2005-07-25 16:13:00,111.655,111.659,111.644,111.644,174099997.0
2005-07-25 16:14:00,111.657,111.657,111.633,111.633,164700001.0
2005-07-25 16:15:00,111.628,111.661,111.61,111.64,247599997.0
2005-07-25 16:16:00,111.621,111.624,111.614,111.624,429899997.0
2005-07-25 16:17:00,111.621,111.652,111.619,111.641,138400003.0
2005-07-25 16:18:00,111.629,111.671,111.629,111.668,125200001.0
2005-07-25 16:19:00,111.656,111.657,111.625,111.625,373399997.0
2005-07-25 16:20:00,111.625,111.654,111.625,111.634,155700004.0
2005-07-25 16:21:00,111.635,111.666,111.635,111.648,392300002.0
2005-07-25 16:22:00,111.643,111.665,111.632,111.649,163100001.0
2005-07-25 16:23:00,111.648,111.676,111.647,111.662,179800004.0
2005-07-25 16:24:00,111.663,111.681,111.648,111.648,104400000.0
2005-07-25 16:25:00,111.638,111.659,111.63,111.644,256999997.0
2005-07-25 16:26:00,111.628,111.641,111.618,111.618,264599997.0
2005-07-25 16:27:00,111.633,111.66,111.625,111.63,363899996.0
2005-07-25 16:28:00,111.637,111.637,111.579,111.579,175900000.0
2005-07-25 16:29:00,111.574,111.584,111.555,111.555,185900000.0
2005-07-25 16:30:00,111.551,111.582,111.55,111.573,288300005.0
2005-07-25 16:31:00,111.552,111.561,111.552,111.555,189499999.0
2005-07-25 16:32:00,111.531,111.535,111.513,111.532,191699997.0
2005-07-25 16:33:00,111.53,111.555,111.53,111.551,28900000.0
2005-07-25 16:34:00,111.56,111.562,111.512,111.512,243499997.0
2005-07-25 16:35:00,111.558,111.56,111.53,111.539,473399999.0
2005-07-25 16:36:00,111.558,111.58,111.558,111.575,230300003.0
2005-07-25 16:37:00,111.598,111.61,111.577,111.577,314100000.0
2005-07-25 16:38:00,111.6,111.61,111.569,111.574,266100003.0
2005-07-25 16:39:00,111.582,111.591,111.561,111.578,206299996.0
2005-07-25 16:40:00,111.607,111.617,111.582,111.59,245200003.0
2005-07-25 16:41:00,111.607,111.655,111.607,111.655,293899996.0
2005-07-25 16:42:00,111.601,111.636,111.6,111.606,180200000.0
2005-07-25 16:43:00,111.597,111.636,111.597,111.631,139700000.0
2005-07-25 16:44:00,111.62,111.641,111.606,111.613,118700000.0
2005-07-25 16:45:00,111.61,111.61,111.569,111.575,282500004.0
2005-07-25 16:46:00,111.612,111.618,111.572,111.572,81400001.0
2005-07-25 16:47:00,111.565,111.571,111.55,111.571,214499999.0
2005-07-25 16:48:00,111.57,111.589,111.558,111.58,236000006.0
2005-07-25 16:49:00,111.593,111.599,111.56,111.562,222600006.0
2005-07-25 16:50:00,111.548,111.558,111.547,111.555,387899991.0
2005-07-25 16:51:00,111.583,111.601,111.563,111.601,349800002.0
2005-07-25 16:52:00,111.603,111.604,111.576,111.599,272700002.0
2005-07-25 16:53:00,111.587,111.625,111.587,111.618,246900001.0
2005-07-25 16:54:00,111.588,111.613,111.577,111.584,124300003.0
2005-07-25 16:55:00,111.58,111.612,111.58,111.582,69200000.0
2005-07-25 16:56:00,111.58,111.588,111.577,111.577,108299999.0
2005-07-25 16:57:00,111.586,111.615,111.586,111.608,310700000.0
2005-07-25 16:58:00,111.61,111.625,111.604,111.61,286400003.0
2005-07-25 16:59:00,111.642,111.651,111.62,111.639,105099999.0
2005-07-25 17:00:00,111.637,111.652,111.631,111.631,232800001.0
2005-07-25 17:01:00,111.637,111.653,111.622,111.622,324299994.0
2005-07-25 17:02:00,111.642,111.651,111.622,111.635,285299993.0
2005-07-25 17:03:00,111.634,111.65,111.634,111.641,139799996.0
2005-07-25 17:04:00,111.645,111.645,111.629,111.636,204500000.0
2005-07-25 17:05:00,111.65,111.665,111.633,111.65,199699997.0
2005-07-25 17:06:00,111.65,111.657,111.637,111.645,239499999.0
2005-07-25 17:07:00,111.649,111.671,111.649,111.671,132300002.0
2005-07-25 17:08:00,111.668,111.678,111.665,111.678,176800000.0
2005-07-25 17:09:00,111.672,111.679,111.666,111.666,203499997.0
2005-07-25 17:10:00,111.678,111.722,111.678,111.721,308800001.0
2005-07-25 17:11:00,111.72,111.73,111.715,111.719,373499996.0
2005-07-25 17:12:00,111.713,111.72,111.712,111.718,351700003.0
2005-07-25 17:13:00,111.734,111.734,111.725,111.727,411700003.0
2005-07-25 17:14:00,111.725,111.732,111.701,111.701,156899999.0
2005-07-25 17:15:00,111.682,111.688,111.665,111.688,174800000.0
2005-07-25 17:16:00,111.687,111.718,111.686,111.704,87599999.0
2005-07-25 17:17:00,111.688,111.709,111.688,111.706,391399994.0
2005-07-25 17:18:00,111.695,111.704,111.684,111.689,410699998.0
2005-07-25 17:19:00,111.665,111.71,111.661,111.695,273999999.0
2005-07-25 17:20:00,111.68,111.711,111.68,111.706,196699998.0
2005-07-25 17:21:00,111.747,111.747,111.66,111.66,299600003.0
2005-07-25 17:22:00,111.684,111.738,111.684,111.738,213199996.0
2005-07-25 17:23:00,111.733,111.765,111.733,111.751,296800002.0
2005-07-25 17:24:00,111.76,111.765,111.744,111.747,262300003.0
2005-07-25 17:25:00,111.76,111.768,111.745,111.755,117600001.0
2005-07-25 17:26:00,111.746,111.788,111.741,111.761,268199999.0
2005-07-25 17:27:00,111.765,111.785,111.744,111.748,448000002.0
2005-07-25 17:28:00,111.757,111.779,111.747,111.747,222600006.0
2005-07-25 17:29:00,111.734,111.75,111.71,111.713,490800001.0
2005-07-25 17:30:00,111.703,111.703,111.688,111.702,135300000.0
2005-07-25 17:31:00,111.696,111.723,111.696,111.707,205700001.0
2005-07-25 17:32:00,111.707,111.725,111.707,111.71,176300001.0
2005-07-25 17:33:00,111.699,111.704,111.695,111.704,244899998.0
2005-07-25 17:34:00,111.695,111.744,111.69,111.715,371799999.0
2005-07-25 17:35:00,111.704,111.706,111.651,111.651,156699996.0
2005-07-25 17:36:00,111.643,111.671,111.643,111.671,336299999.0
2005-07-25 17:37:00,111.67,111.7,111.666,111.696,260800002.0
2005-07-25 17:38:00,111.653,111.693,111.651,111.669,288200008.0
2005-07-25 17:39:00,111.678,111.693,111.656,111.662,234800000.0
2005-07-25 17:40:00,111.662,111.67,111.628,111.628,24000000.0
2005-07-25 17:41:00,111.597,111.608,111.566,111.566,361600005.0
2005-07-25 17:42:00,111.55,111.585,111.544,111.545,393500008.0
2005-07-25 17:43:00,111.542,111.552,111.541,111.541,293499996.0
2005-07-25 17:44:00,111.577,111.584,111.546,111.546,285999996.0
2005-07-25 17:45:00,111.526,111.556,111.525,111.55,299799996.0
2005-07-25 17:46:00,111.588,111.593,111.558,111.584,266099999.0
2005-07-25 17:47:00,111.579,111.613,111.579,111.607,203700003.0
2005-07-25 17:48:00,111.61,111.636,111.6,111.618,238800002.0
2005-07-25 17:49:00,111.603,111.626,111.59,111.59,363099997.0
2005-07-25 17:50:00,111.586,111.631,111.586,111.596,430499989.0
2005-07-25 17:51:00,111.538,111.637,111.447,111.626,280400003.0
2005-07-25 17:52:00,111.633,111.639,111.594,111.594,213599999.0
2005-07-25 17:53:00,111.599,111.627,111.591,111.591,293899998.0
2005-07-25 17:54:00,111.615,111.625,111.598,111.601,163999998.0
2005-07-25 17:55:00,111.617,111.63,111.601,111.621,267299999.0
2005-07-25 17:56:00,111.618,111.63,111.609,111.62,220100000.0
2005-07-25 17:57:00,111.598,111.627,111.597,111.61,202699999.0
2005-07-25 17:58:00,111.628,111.634,111.598,111.603,298900004.0
2005-07-25 17:59:00,111.6,111.621,111.585,111.585,380900006.0
2005-07-25 18:00:00,111.603,111.614,111.58,111.584,237800000.0
2005-07-25 18:01:00,111.582,111.608,111.567,111.567,2079300006.0
2005-07-25 18:03:00,111.57,111.57,111.55,111.55,2017400016.0
2005-07-25 18:05:00,111.55,111.57,111.54,111.55,2017400016.0
2005-07-25 18:06:00,111.52,111.53,111.51,111.51,2017400016.0
2005-07-25 18:07:00,111.49,111.49,111.45,111.46,2017400016.0
2005-07-25 18:08:00,111.45,111.47,111.45,111.46,2017400016.0
2005-07-25 18:09:00,111.45,111.5,111.45,111.49,2017400016.0
2005-07-25 18:10:00,111.47,111.51,111.47,111.49,2017400016.0
2005-07-25 18:11:00,111.481,111.515,111.481,111.499,2017400016.0
2005-07-25 18:12:00,111.488,111.493,111.479,111.485,2079400020.0
2005-07-25 18:13:00,111.49,111.55,111.49,111.55,2061800002.0
2005-07-25 18:14:00,111.54,111.57,111.53,111.57,2061800002.0
2005-07-25 18:15:00,111.55,111.57,111.55,111.55,2061800002.0
2005-07-25 18:16:00,111.57,111.57,111.55,111.55,2061800002.0
2005-07-25 18:18:00,111.54,111.54,111.53,111.53,2061800002.0
2005-07-25 18:19:00,111.523,111.553,111.523,111.544,2061800002.0
2005-07-25 18:20:00,111.51,111.52,111.51,111.52,1730400002.0
2005-07-25 18:21:00,111.53,111.53,111.52,111.52,1730400002.0
2005-07-25 18:22:00,111.53,111.53,111.52,111.52,1730400002.0
2005-07-25 18:23:00,111.53,111.54,111.53,111.53,1730400002.0
2005-07-25 18:25:00,111.54,111.55,111.54,111.55,1730400002.0
2005-07-25 18:26:00,111.54,111.55,111.54,111.55,1730400002.0
2005-07-25 18:27:00,111.54,111.606,111.54,111.567,1730400002.0
2005-07-25 18:28:00,111.59,111.59,111.57,111.58,1789699992.0
2005-07-25 18:29:00,111.6,111.63,111.6,111.6,1789699992.0
2005-07-25 18:30:00,111.569,111.611,111.562,111.565,1789699992.0
2005-07-25 18:31:00,111.57,111.58,111.55,111.55,1956000008.0
2005-07-25 18:32:00,111.57,111.58,111.55,111.55,1956000008.0
2005-07-25 18:33:00,111.53,111.55,111.53,111.55,1956000008.0
2005-07-25 18:35:00,111.54,111.55,111.53,111.54,1956000008.0
2005-07-25 18:36:00,111.522,111.548,111.495,111.51,1956000008.0
2005-07-25 18:37:00,111.526,111.528,111.496,111.508,1412700001.0
2005-07-25 18:38:00,111.518,111.549,111.505,111.517,1237900000.0
2005-07-25 18:39:00,111.515,111.542,111.512,111.528,861000001.0
2005-07-25 18:40:00,111.509,111.545,111.509,111.535,1670900010.0
2005-07-25 18:41:00,111.537,111.552,111.518,111.52,1513800003.0
2005-07-25 18:42:00,111.522,111.565,111.522,111.522,1819900013.0
2005-07-25 18:43:00,111.538,111.562,111.531,111.553,869499993.0
2005-07-25 18:44:00,111.535,111.567,111.531,111.538,864899996.0
2005-07-25 18:45:00,111.524,111.551,111.524,111.53,1845799997.0
2005-07-25 18:46:00,111.547,111.56,111.524,111.542,1926099987.0
2005-07-25 18:47:00,111.54,111.574,111.54,111.57,410399994.0
2005-07-25 18:48:00,111.575,111.605,111.553,111.554,719500009.0
2005-07-25 18:49:00,111.55,111.585,111.549,111.554,1448499995.0
2005-07-25 18:50:00,111.59,111.59,111.58,111.58,1621499996.0
2005-07-25 18:51:00,111.565,111.57,111.56,111.569,1621499996.0
2005-07-25 18:52:00,111.58,111.598,111.553,111.578,1806200006.0
2005-07-25 18:53:00,111.57,111.593,111.55,111.55,1650799987.0
2005-07-25 18:54:00,111.562,111.585,111.556,111.565,2014300011.0
2005-07-25 18:55:00,111.563,111.585,111.545,111.545,1878200025.0
2005-07-25 18:56:00,111.548,111.56,111.538,111.555,368799997.0
2005-07-25 18:57:00,111.532,111.534,111.353,111.52,803099997.0
2005-07-25 18:58:00,111.533,111.559,111.509,111.553,1240399996.0
2005-07-25 18:59:00,111.525,111.565,111.522,111.537,1839700001.0
2005-07-25 19:00:00,111.524,111.558,111.513,111.551,709299997.0
2005-07-25 19:01:00,111.548,111.58,111.54,111.548,797400007.0
2005-07-25 19:02:00,111.57,111.577,111.538,111.557,597499998.0
2005-07-25 19:03:00,111.539,111.539,111.517,111.517,1287700003.0
2005-07-25 19:04:00,111.518,111.549,111.518,111.538,868800004.0
2005-07-25 19:05:00,111.54,111.558,111.525,111.551,476600006.0
2005-07-25 19:06:00,111.525,111.535,111.525,111.53,1007199994.0
2005-07-25 19:07:00,111.55,111.55,111.55,111.55,1585099992.0
2005-07-25 19:08:00,111.555,111.59,111.513,111.535,1585099992.0
2005-07-25 19:09:00,111.543,111.559,111.534,111.544,682899998.0
2005-07-25 19:10:00,111.527,111.571,111.527,111.535,578299999.0
2005-07-25 19:11:00,111.535,111.551,111.519,111.539,629499999.0
2005-07-25 19:12:00,111.54,111.546,111.515,111.515,951799990.0
2005-07-25 19:13:00,111.54,111.543,111.507,111.529,578499990.0
2005-07-25 19:14:00,111.507,111.53,111.484,111.49,696499996.0
2005-07-25 19:15:00,111.487,111.505,111.465,111.465,1789100012.0
2005-07-25 19:16:00,111.455,111.455,111.397,111.403,691799998.0
2005-07-25 19:17:00,111.403,111.449,111.403,111.418,1132000013.0
2005-07-25 19:18:00,111.41,111.433,111.405,111.43,847400008.0
2005-07-25 19:19:00,111.421,111.452,111.403,111.447,1623300007.0
2005-07-25 19:20:00,111.414,111.462,111.414,111.458,913700006.0
2005-07-25 19:21:00,111.447,111.451,111.407,111.421,1411099999.0
2005-07-25 19:22:00,111.425,111.464,111.419,111.425,591099999.0
2005-07-25 19:23:00,111.45,111.45,111.44,111.45,1510699999.0
2005-07-25 19:24:00,111.438,111.487,111.428,111.448,1510699999.0
2005-07-25 19:25:00,111.438,111.475,111.438,111.452,1415400003.0
2005-07-25 19:26:00,111.45,111.46,111.45,111.46,1811100001.0
2005-07-25 19:27:00,111.462,111.488,111.433,111.44,1811100001.0
2005-07-25 19:28:00,111.46,111.488,111.452,111.452,1123300005.0
2005-07-25 19:29:00,111.462,111.463,111.446,111.463,640100007.0
2005-07-25 19:30:00,111.456,111.507,111.456,111.469,849899997.0
2005-07-25 19:31:00,111.491,111.499,111.459,111.459,1772200001.0
2005-07-25 19:32:00,111.462,111.496,111.451,111.467,1789400000.0
2005-07-25 19:33:00,111.457,111.505,111.352,111.462,1029299993.0
2005-07-25 19:34:00,111.463,111.463,111.45,111.463,1449899995.0
2005-07-25 19:35:00,111.477,111.498,111.462,111.466,975499995.0
2005-07-25 19:36:00,111.473,111.494,111.458,111.458,589399995.0
2005-07-25 19:37:00,111.475,111.483,111.451,111.468,290500001.0
2005-07-25 19:38:00,111.447,111.486,111.442,111.468,1142000001.0
2005-07-25 19:39:00,111.473,111.501,111.458,111.477,1411100004.0
2005-07-25 19:40:00,111.494,111.507,111.471,111.476,827500001.0
2005-07-25 19:41:00,111.506,111.513,111.45,111.457,1297500003.0
2005-07-25 19:42:00,111.483,111.506,111.45,111.452,901099991.0
2005-07-25 19:43:00,111.472,111.505,111.464,111.498,643399993.0
2005-07-25 19:44:00,111.471,111.524,111.456,111.494,997999989.0
2005-07-25 19:45:00,111.522,111.537,111.479,111.512,645399998.0
2005-07-25 19:46:00,111.516,111.539,111.501,111.502,1017799996.0
2005-07-25 19:47:00,111.503,111.537,111.503,111.532,577199997.0
2005-07-25 19:48:00,111.523,111.539,111.352,111.526,1478999997.0
2005-07-25 19:49:00,111.567,111.577,111.531,111.545,901599998.0
2005-07-25 19:50:00,111.54,111.556,111.498,111.534,798900003.0
2005-07-25 19:51:00,111.533,111.566,111.512,111.535,706899993.0
2005-07-25 19:52:00,111.562,111.567,111.53,111.56,1004000004.0
2005-07-25 19:53:00,111.573,111.573,111.524,111.545,888900007.0
2005-07-25 19:54:00,111.54,111.54,111.53,111.53,746800000.0
2005-07-25 19:55:00,111.509,111.557,111.509,111.519,746800000.0
2005-07-25 19:56:00,111.51,111.547,111.51,111.517,629399991.0
2005-07-25 19:57:00,111.535,111.563,111.514,111.535,541799997.0
2005-07-25 19:58:00,111.515,111.517,111.51,111.512,1323599993.0
2005-07-25 19:59:00,111.551,111.559,111.512,111.527,614000013.0
2005-07-25 20:00:00,111.53,111.55,111.51,111.51,294099999.0
2005-07-25 20:01:00,111.514,111.557,111.502,111.507,625300008.0
2005-07-25 20:02:00,111.522,111.546,111.506,111.526,1169300010.0
2005-07-25 20:03:00,111.523,111.536,111.488,111.524,890499996.0
2005-07-25 20:04:00,111.513,111.536,111.478,111.497,764800002.0
2005-07-25 20:05:00,111.484,111.535,111.481,111.495,1087300000.0
2005-07-25 20:06:00,111.51,111.539,111.48,111.489,1839299995.0
2005-07-25 20:07:00,111.491,111.537,111.488,111.498,923799988.0
2005-07-25 20:08:00,111.486,111.53,111.486,111.496,1104699992.0
2005-07-25 20:09:00,111.524,111.524,111.485,111.508,1121399991.0
2005-07-25 20:10:00,111.497,111.528,111.483,111.483,910100005.0
2005-07-25 20:11:00,111.507,111.519,111.46,111.46,1794000012.0
2005-07-25 20:12:00,111.46,111.46,111.44,111.45,860899988.0
2005-07-25 20:13:00,111.445,111.485,111.444,111.453,860899988.0
2005-07-25 20:14:00,111.473,111.477,111.43,111.43,968100007.0
2005-07-25 20:15:00,111.43,111.459,111.43,111.44,1474300003.0
2005-07-25 20:16:00,111.425,111.505,111.425,111.429,1495899995.0
2005-07-25 20:17:00,111.439,111.477,111.439,111.454,788699997.0
2005-07-25 20:18:00,111.445,111.455,111.443,111.452,190499997.0
2005-07-25 20:19:00,111.465,111.488,111.451,111.473,1138800004.0
2005-07-25 20:20:00,111.469,111.509,111.454,111.454,853099993.0
2005-07-25 20:21:00,111.473,111.495,111.443,111.462,1499200009.0
2005-07-25 20:22:00,111.484,111.497,111.454,111.465,1411199997.0
2005-07-25 20:23:00,111.486,111.498,111.453,111.482,981699981.0
2005-07-25 20:24:00,111.469,111.489,111.463,111.463,789299997.0
2005-07-25 20:25:00,111.467,111.508,111.463,111.472,879599994.0
2005-07-25 20:26:00,111.468,111.482,111.45,111.45,944699998.0
2005-07-25 20:27:00,111.445,111.461,111.414,111.453,1199299994.0
2005-07-25 20:28:00,111.44,111.44,111.44,111.44,1946500011.0
2005-07-25 20:30:00,111.43,111.43,111.42,111.43,1946500011.0
2005-07-25 20:31:00,111.42,111.43,111.42,111.43,1946500011.0
2005-07-25 20:32:00,111.425,111.447,111.403,111.423,1946500011.0
2005-07-25 20:33:00,111.416,111.449,111.392,111.405,679399997.0
2005-07-25 20:34:00,111.399,111.407,111.371,111.395,459200006.0
2005-07-25 20:35:00,111.417,111.436,111.379,111.413,494999997.0
2005-07-25 20:36:00,111.409,111.446,111.392,111.392,519900001.0
2005-07-25 20:37:00,111.396,111.437,111.392,111.416,385700004.0
2005-07-25 20:38:00,111.392,111.392,111.361,111.368,1418200003.0
2005-07-25 20:39:00,111.385,111.399,111.349,111.369,1277000004.0
2005-07-25 20:40:00,111.38,111.4,111.37,111.4,1144799998.0
2005-07-25 20:41:00,111.398,111.425,111.374,111.38,1144799998.0
2005-07-25 20:42:00,111.375,111.429,111.375,111.41,1277000000.0
2005-07-25 20:43:00,111.412,111.455,111.403,111.407,1452099998.0
2005-07-25 20:44:00,111.435,111.452,111.409,111.409,1570200004.0
2005-07-25 20:45:00,111.41,111.448,111.41,111.429,1252000008.0
2005-07-25 20:46:00,111.405,111.436,111.38,111.423,1311099998.0
2005-07-25 20:47:00,111.423,111.423,111.399,111.405,2064800016.0
2005-07-25 20:48:00,111.405,111.432,111.378,111.389,1265499997.0
2005-07-25 20:49:00,111.408,111.447,111.387,111.387,938199998.0
2005-07-25 20:50:00,111.41,111.429,111.391,111.391,1639000010.0
2005-07-25 20:51:00,111.392,111.435,111.39,111.432,590500000.0
2005-07-25 20:52:00,111.402,111.411,111.364,111.364,261700003.0
2005-07-25 20:53:00,111.358,111.4,111.356,111.359,1425800000.0
2005-07-25 20:54:00,111.361,111.425,111.361,111.364,606300012.0
2005-07-25 20:55:00,111.36,111.416,111.352,111.352,1576200009.0
2005-07-25 20:56:00,111.366,111.39,111.354,111.373,602000005.0
2005-07-25 20:57:00,111.377,111.402,111.357,111.364,1663100009.0
2005-07-25 20:58:00,111.38,111.39,111.38,111.38,1228500005.0
2005-07-25 20:59:00,111.39,111.42,111.39,111.41,1228500005.0
2005-07-25 21:00:00,111.42,111.45,111.41,111.43,1228500005.0
2005-07-25 21:01:00,111.428,111.457,111.417,111.438,1228500005.0
2005-07-25 21:02:00,111.466,111.466,111.402,111.402,735900004.0
2005-07-25 21:03:00,111.407,111.457,111.398,111.426,1182299997.0
2005-07-25 21:04:00,111.452,111.46,111.397,111.417,370000004.0
2005-07-25 21:05:00,111.427,111.449,111.427,111.445,828300011.0
2005-07-25 21:06:00,111.432,111.465,111.423,111.44,883600002.0
2005-07-25 21:07:00,111.462,111.477,111.428,111.463,1658399996.0
2005-07-25 21:08:00,111.471,111.471,111.424,111.445,808800004.0
2005-07-25 21:09:00,111.405,111.405,111.36,111.36,283500002.0
2005-07-25 21:10:00,111.36,111.395,111.352,111.354,607999999.0
2005-07-25 21:11:00,111.365,111.385,111.364,111.364,206300000.0
2005-07-25 21:12:00,111.362,111.399,111.359,111.368,291800001.0
2005-07-25 21:13:00,111.355,111.394,111.353,111.362,746799996.0
2005-07-25 21:14:00,111.37,111.389,111.355,111.377,1689600003.0
2005-07-25 21:15:00,111.369,111.409,111.364,111.38,1582800003.0
2005-07-25 21:16:00,111.376,111.407,111.358,111.369,957500000.0
2005-07-25 21:17:00,111.358,111.372,111.34,111.372,1940100010.0
2005-07-25 21:18:00,111.346,111.365,111.338,111.341,1050900008.0
2005-07-25 21:19:00,111.344,111.381,111.341,111.371,1188899997.0
2005-07-25 21:20:00,111.348,111.403,111.344,111.375,1880100010.0
2005-07-25 21:21:00,111.378,111.414,111.362,111.372,902599999.0
2005-07-25 21:22:00,111.407,111.407,111.368,111.368,1785999999.0
2005-07-25 21:23:00,111.398,111.403,111.365,111.38,814800008.0
2005-07-25 21:24:00,111.365,111.411,111.362,111.39,1380200001.0
2005-07-25 21:25:00,111.39,111.413,111.356,111.405,1724299998.0
2005-07-25 21:26:00,111.397,111.416,111.357,111.373,985299987.0
2005-07-25 21:27:00,111.38,111.432,111.379,111.399,781700006.0
2005-07-25 21:28:00,111.421,111.43,111.384,111.399,333699999.0
2005-07-25 21:29:00,111.392,111.392,111.353,111.357,914599984.0
2005-07-25 21:30:00,111.398,111.414,111.364,111.403,881899995.0
2005-07-25 21:31:00,111.407,111.407,111.371,111.371,298599999.0
2005-07-25 21:32:00,111.395,111.415,111.373,111.387,1060300000.0
2005-07-25 21:33:00,111.377,111.394,111.355,111.358,381399997.0
2005-07-25 21:34:00,111.386,111.405,111.364,111.364,501299994.0
2005-07-25 21:35:00,111.402,111.408,111.363,111.379,234699999.0
2005-07-25 21:36:00,111.402,111.419,111.375,111.396,429999993.0
2005-07-25 21:37:00,111.412,111.44,111.4,111.413,505900000.0
2005-07-25 21:38:00,111.439,111.443,111.39,111.39,162699998.0
2005-07-25 21:39:00,111.402,111.425,111.371,111.378,551599998.0
2005-07-25 21:40:00,111.396,111.426,111.375,111.375,635500000.0
2005-07-25 21:41:00,111.375,111.406,111.375,111.384,407100002.0
2005-07-25 21:42:00,111.4,111.422,111.384,111.413,952100004.0
2005-07-25 21:43:00,111.419,111.446,111.397,111.416,354700003.0
2005-07-25 21:44:00,111.422,111.457,111.422,111.428,1368900001.0
2005-07-25 21:45:00,111.461,111.464,111.417,111.436,702599984.0
2005-07-25 21:46:00,111.43,111.458,111.424,111.436,873199997.0
2005-07-25 21:47:00,111.408,111.463,111.405,111.429,741799993.0
2005-07-25 21:48:00,111.448,111.461,111.406,111.427,1113800008.0
2005-07-25 21:49:00,111.428,111.459,111.42,111.42,316800006.0
2005-07-25 21:50:00,111.457,111.457,111.412,111.412,346899998.0
2005-07-25 21:51:00,111.448,111.456,111.407,111.408,407099996.0
2005-07-25 21:52:00,111.435,111.452,111.414,111.414,222999999.0
2005-07-25 21:53:00,111.415,111.415,111.41,111.415,390899996.0
2005-07-25 21:54:00,111.443,111.456,111.411,111.416,826000011.0
2005-07-25 21:55:00,111.458,111.461,111.423,111.443,356400002.0
2005-07-25 21:56:00,111.459,111.459,111.404,111.415,532299997.0
2005-07-25 21:57:00,111.422,111.448,111.422,111.423,247600000.0
2005-07-25 21:58:00,111.42,111.438,111.417,111.433,372799996.0
2005-07-25 21:59:00,111.439,111.47,111.416,111.449,580299997.0
2005-07-25 22:00:00,111.408,111.413,111.403,111.403,1169200000.0
2005-07-25 22:01:00,111.403,111.432,111.395,111.4,1174199996.0
2005-07-25 22:02:00,111.427,111.434,111.397,111.397,668700004.0
2005-07-25 22:03:00,111.432,111.439,111.391,111.391,511199998.0
2005-07-25 22:04:00,111.428,111.444,111.399,111.404,719099987.0
2005-07-25 22:05:00,111.431,111.446,111.412,111.446,63600000.0
2005-07-25 22:06:00,111.422,111.441,111.403,111.436,419899989.0
2005-07-25 22:07:00,111.42,111.445,111.404,111.414,542700006.0
2005-07-25 22:08:00,111.423,111.442,111.416,111.416,488799989.0
2005-07-25 22:09:00,111.434,111.446,111.409,111.409,239299997.0
2005-07-25 22:10:00,111.417,111.433,111.406,111.409,373300004.0
2005-07-25 22:11:00,111.405,111.456,111.405,111.427,754500009.0
2005-07-25 22:12:00,111.42,111.443,111.411,111.419,212300002.0
2005-07-25 22:13:00,111.42,111.449,111.408,111.424,389000006.0
2005-07-25 22:14:00,111.441,111.458,111.42,111.42,289500001.0
2005-07-25 22:15:00,111.45,111.45,111.411,111.441,253699996.0
2005-07-25 22:16:00,111.428,111.463,111.412,111.425,616699998.0
2005-07-25 22:17:00,111.425,111.46,111.425,111.441,349600002.0
2005-07-25 22:18:00,111.441,111.476,111.44,111.443,534200005.0
2005-07-25 22:19:00,111.446,111.483,111.442,111.462,444000003.0
2005-07-25 22:20:00,111.448,111.469,111.44,111.468,289999996.0
2005-07-25 22:21:00,111.472,111.477,111.431,111.449,323800000.0
2005-07-25 22:22:00,111.454,111.482,111.444,111.444,306400002.0
2005-07-25 22:23:00,111.475,111.48,111.451,111.451,221599997.0
2005-07-25 22:24:00,111.48,111.48,111.448,111.451,344500002.0
2005-07-25 22:25:00,111.449,111.482,111.448,111.482,256599998.0
2005-07-25 22:26:00,111.478,111.524,111.478,111.521,395200002.0
2005-07-25 22:27:00,111.508,111.546,111.491,111.512,781100001.0
2005-07-25 22:28:00,111.503,111.533,111.499,111.518,299000004.0
2005-07-25 22:29:00,111.499,111.517,111.479,111.479,168300001.0
2005-07-25 22:30:00,111.511,111.521,111.483,111.483,246699998.0
2005-07-25 22:31:00,111.495,111.498,111.476,111.481,213100004.0
2005-07-25 22:32:00,111.461,111.489,111.458,111.471,402399995.0
2005-07-25 22:33:00,111.498,111.512,111.469,111.49,754799998.0
2005-07-25 22:34:00,111.465,111.49,111.452,111.452,603700002.0
2005-07-25 22:35:00,111.48,111.512,111.472,111.478,207400000.0
2005-07-25 22:36:00,111.455,111.485,111.448,111.463,907300007.0
2005-07-25 22:37:00,111.46,111.492,111.46,111.488,275100003.0
2005-07-25 22:38:00,111.475,111.489,111.475,111.477,216299996.0
2005-07-25 22:39:00,111.474,111.508,111.474,111.493,377599995.0
2005-07-25 22:40:00,111.523,111.523,111.48,111.486,431600001.0
2005-07-25 22:41:00,111.477,111.523,111.477,111.51,190200003.0
2005-07-25 22:42:00,111.506,111.506,111.476,111.487,261500000.0
2005-07-25 22:43:00,111.476,111.5,111.459,111.461,325699992.0
2005-07-25 22:44:00,111.479,111.488,111.45,111.45,306500001.0
2005-07-25 22:45:00,111.491,111.491,111.451,111.468,482900007.0
2005-07-25 22:46:00,111.471,111.508,111.465,111.48,474300005.0
2005-07-25 22:47:00,111.503,111.52,111.476,111.476,351100003.0
2005-07-25 22:48:00,111.478,111.512,111.478,111.49,253200001.0
2005-07-25 22:49:00,111.493,111.502,111.484,111.501,293300006.0
2005-07-25 22:50:00,111.493,111.509,111.462,111.462,406300001.0
2005-07-25 22:51:00,111.465,111.499,111.465,111.469,357199998.0
2005-07-25 22:52:00,111.482,111.5,111.447,111.447,219499998.0
2005-07-25 22:53:00,111.469,111.509,111.445,111.445,428399995.0
2005-07-25 22:54:00,111.459,111.484,111.451,111.459,251799998.0
2005-07-25 22:55:00,111.465,111.514,111.465,111.497,294100003.0
2005-07-25 22:56:00,111.477,111.506,111.477,111.486,288300000.0
2005-07-25 22:57:00,111.469,111.499,111.46,111.46,472799997.0
2005-07-25 22:58:00,111.5,111.511,111.48,111.511,216500002.0
2005-07-25 22:59:00,111.484,111.51,111.454,111.458,402099997.0
2005-07-25 23:00:00,111.458,111.508,111.458,111.466,376700009.0
2005-07-25 23:01:00,111.477,111.491,111.464,111.467,119300000.0
2005-07-25 23:02:00,111.463,111.493,111.445,111.47,230199994.0
2005-07-25 23:03:00,111.46,111.476,111.427,111.427,286600003.0
2005-07-25 23:04:00,111.438,111.453,111.417,111.422,132899999.0
2005-07-25 23:05:00,111.406,111.429,111.394,111.425,335000002.0
2005-07-25 23:06:00,111.415,111.433,111.415,111.431,270400001.0
2005-07-25 23:07:00,111.428,111.445,111.425,111.44,280199998.0
2005-07-25 23:08:00,111.407,111.474,111.407,111.451,338700001.0
2005-07-25 23:09:00,111.463,111.469,111.423,111.423,240199998.0
2005-07-25 23:10:00,111.41,111.437,111.395,111.395,538200007.0
2005-07-25 23:11:00,111.398,111.421,111.39,111.413,319600007.0
2005-07-25 23:12:00,111.397,111.409,111.385,111.391,268500003.0
2005-07-25 23:13:00,111.4,111.4,111.365,111.369,325799998.0
2005-07-25 23:14:00,111.371,111.397,111.371,111.385,147600003.0
2005-07-25 23:15:00,111.385,111.387,111.376,111.381,333699998.0
2005-07-25 23:16:00,111.372,111.41,111.372,111.381,265700003.0
2005-07-25 23:17:00,111.39,111.409,111.385,111.391,122100000.0
2005-07-25 23:18:00,111.422,111.431,111.388,111.395,141999996.0
2005-07-25 23:19:00,111.395,111.424,111.395,111.421,212100006.0
2005-07-25 23:20:00,111.41,111.424,111.398,111.424,234500004.0
2005-07-25 23:21:00,111.417,111.42,111.395,111.42,212700000.0
2005-07-25 23:22:00,111.42,111.443,111.41,111.42,136700004.0
2005-07-25 23:23:00,111.425,111.434,111.409,111.41,300800009.0
2005-07-25 23:24:00,111.397,111.407,111.397,111.407,136400002.0
2005-07-25 23:25:00,111.41,111.431,111.41,111.419,325100003.0
2005-07-25 23:26:00,111.418,111.434,111.412,111.412,250300002.0
2005-07-25 23:27:00,111.397,111.426,111.397,111.412,388000008.0
2005-07-25 23:28:00,111.413,111.432,111.406,111.407,236500000.0
2005-07-25 23:29:00,111.403,111.426,111.403,111.421,135499999.0
2005-07-25 23:30:00,111.407,111.438,111.402,111.402,244299996.0
2005-07-25 23:31:00,111.41,111.439,111.401,111.424,302399996.0
2005-07-25 23:32:00,111.383,111.41,111.383,111.391,245799998.0
2005-07-25 23:33:00,111.394,111.429,111.394,111.407,158199997.0
2005-07-25 23:34:00,111.414,111.427,111.382,111.382,174900001.0
2005-07-25 23:35:00,111.383,111.414,111.382,111.382,186099999.0
2005-07-25 23:36:00,111.415,111.415,111.385,111.393,254500000.0
2005-07-25 23:37:00,111.407,111.418,111.397,111.41,171400005.0
2005-07-25 23:38:00,111.397,111.442,111.397,111.415,247499996.0
2005-07-25 23:39:00,111.41,111.445,111.41,111.422,248100002.0
2005-07-25 23:40:00,111.414,111.431,111.392,111.392,456400002.0
2005-07-25 23:41:00,111.422,111.425,111.406,111.419,196699998.0
2005-07-25 23:42:00,111.425,111.432,111.414,111.415,187900004.0
2005-07-25 23:43:00,111.406,111.443,111.406,111.41,227699998.0
2005-07-25 23:44:00,111.435,111.444,111.424,111.426,229500001.0
2005-07-25 23:45:00,111.412,111.444,111.412,111.43,247599997.0
2005-07-25 23:46:00,111.41,111.445,111.41,111.425,150199996.0
2005-07-25 23:47:00,111.402,111.438,111.402,111.418,299500001.0
2005-07-25 23:48:00,111.417,111.433,111.394,111.405,113600000.0
2005-07-25 23:49:00,111.418,111.429,111.402,111.402,325300000.0
2005-07-25 23:50:00,111.395,111.434,111.395,111.415,157300004.0
2005-07-25 23:51:00,111.412,111.434,111.398,111.398,185500000.0
2005-07-25 23:52:00,111.422,111.425,111.396,111.396,263500002.0
2005-07-25 23:53:00,111.404,111.414,111.391,111.409,256000005.0
2005-07-25 23:54:00,111.395,111.398,111.388,111.388,111000001.0
2005-07-25 23:55:00,111.42,111.42,111.399,111.404,82400002.0
2005-07-25 23:56:00,111.405,111.431,111.399,111.406,297099999.0
2005-07-25 23:57:00,111.435,111.436,111.405,111.405,266300002.0
2005-07-25 23:58:00,111.412,111.424,111.404,111.404,80100000.0
2005-07-25 23:59:00,111.412,111.435,111.412,111.416,285499998.0
2005-07-26 00:00:00,111.42,111.451,111.412,111.412,327999999.0
2005-07-26 00:01:00,111.425,111.437,111.417,111.417,282699999.0
2005-07-26 00:02:00,111.427,111.439,111.414,111.425,310399999.0
2005-07-26 00:03:00,111.442,111.451,111.422,111.422,302800004.0
2005-07-26 00:04:00,111.424,111.445,111.415,111.421,326900005.0
2005-07-26 00:05:00,111.42,111.458,111.412,111.456,207299998.0
2005-07-26 00:06:00,111.433,111.467,111.433,111.466,120199998.0
2005-07-26 00:07:00,111.472,111.477,111.44,111.441,267500002.0
2005-07-26 00:08:00,111.457,111.48,111.457,111.463,166900002.0
2005-07-26 00:09:00,111.46,111.496,111.455,111.494,350199997.0
2005-07-26 00:10:00,111.49,111.508,111.484,111.508,212699999.0
2005-07-26 00:11:00,111.499,111.524,111.499,111.505,210599997.0
2005-07-26 00:12:00,111.498,111.523,111.488,111.523,403000000.0
2005-07-26 00:13:00,111.5,111.501,111.495,111.497,209100002.0
2005-07-26 00:14:00,111.493,111.518,111.487,111.513,211700006.0
2005-07-26 00:15:00,111.505,111.519,111.503,111.51,330599998.0
2005-07-26 00:16:00,111.514,111.54,111.514,111.524,108099999.0
2005-07-26 00:17:00,111.522,111.557,111.522,111.541,179099999.0
2005-07-26 00:18:00,111.534,111.574,111.534,111.557,217600004.0
2005-07-26 00:19:00,111.567,111.575,111.539,111.539,332199998.0
2005-07-26 00:20:00,111.555,111.581,111.554,111.554,323299997.0
2005-07-26 00:21:00,111.542,111.559,111.531,111.532,283100001.0
2005-07-26 00:22:00,111.528,111.547,111.525,111.537,225700005.0
2005-07-26 00:23:00,111.55,111.554,111.498,111.5,184799999.0
2005-07-26 00:24:00,111.516,111.522,111.512,111.518,262599992.0
2005-07-26 00:25:00,111.545,111.569,111.536,111.547,317900000.0
2005-07-26 00:26:00,111.55,111.568,111.55,111.567,203200003.0
2005-07-26 00:27:00,111.575,111.588,111.555,111.566,249299995.0
2005-07-26 00:28:00,111.57,111.584,111.546,111.56,193899998.0
2005-07-26 00:29:00,111.572,111.574,111.541,111.557,117700000.0
2005-07-26 00:30:00,111.575,111.586,111.557,111.571,259500000.0
2005-07-26 00:31:00,111.563,111.612,111.546,111.598,255300000.0
2005-07-26 00:32:00,111.612,111.621,111.584,111.584,205199997.0
2005-07-26 00:33:00,111.597,111.634,111.587,111.634,170500002.0
2005-07-26 00:34:00,111.621,111.63,111.579,111.6,298099999.0
2005-07-26 00:35:00,111.619,111.655,111.614,111.614,326600002.0
2005-07-26 00:36:00,111.605,111.625,111.594,111.608,101800001.0
2005-07-26 00:37:00,111.598,111.612,111.588,111.602,350200002.0
2005-07-26 00:38:00,111.612,111.621,111.594,111.597,353699992.0
2005-07-26 00:39:00,111.611,111.656,111.611,111.634,214499999.0
2005-07-26 00:40:00,111.647,111.673,111.629,111.671,199000003.0
2005-07-26 00:41:00,111.682,111.69,111.659,111.662,224599999.0
2005-07-26 00:42:00,111.671,111.697,111.67,111.677,416100001.0
2005-07-26 00:43:00,111.678,111.695,111.665,111.665,350600002.0
2005-07-26 00:44:00,111.652,111.679,111.646,111.663,340099998.0
2005-07-26 00:45:00,111.664,111.68,111.632,111.649,216999998.0
2005-07-26 00:46:00,111.697,111.697,111.674,111.683,237199998.0
2005-07-26 00:47:00,111.691,111.711,111.674,111.703,233999997.0
2005-07-26 00:48:00,111.695,111.699,111.68,111.684,262600002.0
2005-07-26 00:49:00,111.712,111.725,111.676,111.682,160400001.0
2005-07-26 00:50:00,111.683,111.696,111.663,111.674,230599999.0
2005-07-26 00:51:00,111.673,111.686,111.67,111.67,201000005.0
2005-07-26 00:52:00,111.676,111.703,111.676,111.676,245999998.0
2005-07-26 00:53:00,111.675,111.699,111.673,111.673,295900004.0
2005-07-26 00:54:00,111.711,111.711,111.666,111.679,188500000.0
2005-07-26 00:55:00,111.657,111.7,111.656,111.68,246500003.0
2005-07-26 00:56:00,111.646,111.659,111.628,111.628,189399998.0
2005-07-26 00:57:00,111.628,111.667,111.624,111.641,248900004.0
2005-07-26 00:58:00,111.637,111.663,111.617,111.62,221200004.0
2005-07-26 00:59:00,111.652,111.69,111.622,111.622,128899999.0
2005-07-26 01:00:00,111.623,111.645,111.613,111.645,231899992.0
2005-07-26 01:01:00,111.663,111.667,111.639,111.639,392700004.0
2005-07-26 01:02:00,111.625,111.672,111.617,111.67,372500004.0
2005-07-26 01:03:00,111.635,111.654,111.624,111.648,183599998.0
2005-07-26 01:04:00,111.648,111.668,111.631,111.66,246499995.0
2005-07-26 01:05:00,111.662,111.67,111.624,111.635,295899999.0
2005-07-26 01:06:00,111.66,111.665,111.638,111.644,189099999.0
2005-07-26 01:07:00,111.657,111.669,111.644,111.652,207600001.0
2005-07-26 01:08:00,111.67,111.674,111.632,111.637,183500000.0
2005-07-26 01:09:00,111.655,111.666,111.647,111.647,190700001.0
2005-07-26 01:10:00,111.655,111.666,111.644,111.65,434799991.0
2005-07-26 01:11:00,111.64,111.645,111.638,111.645,159900002.0
2005-07-26 01:12:00,111.662,111.671,111.649,111.671,312199997.0
2005-07-26 01:13:00,111.648,111.667,111.648,111.664,105500001.0
2005-07-26 01:14:00,111.667,111.667,111.643,111.65,394900003.0
2005-07-26 01:15:00,111.635,111.635,111.627,111.63,229299996.0
2005-07-26 01:16:00,111.667,111.667,111.638,111.644,200599999.0
2005-07-26 01:17:00,111.652,111.672,111.649,111.649,406300005.0
2005-07-26 01:18:00,111.643,111.666,111.64,111.666,189699999.0
2005-07-26 01:19:00,111.655,111.668,111.642,111.668,322100004.0
2005-07-26 01:20:00,111.64,111.663,111.625,111.625,242400005.0
2005-07-26 01:21:00,111.628,111.65,111.628,111.65,145499997.0
2005-07-26 01:22:00,111.625,111.637,111.625,111.63,219700000.0
2005-07-26 01:23:00,111.61,111.629,111.606,111.623,207300000.0
2005-07-26 01:24:00,111.633,111.646,111.618,111.625,297800000.0
2005-07-26 01:25:00,111.608,111.608,111.592,111.597,301900002.0
2005-07-26 01:26:00,111.601,111.621,111.591,111.591,329600007.0
2005-07-26 01:27:00,111.607,111.623,111.607,111.613,171200004.0
2005-07-26 01:28:00,111.62,111.636,111.608,111.629,239899998.0
2005-07-26 01:29:00,111.61,111.628,111.596,111.604,197900001.0
2005-07-26 01:30:00,111.643,111.644,111.601,111.601,429700000.0
2005-07-26 01:31:00,111.595,111.646,111.595,111.646,145299998.0
2005-07-26 01:32:00,111.625,111.625,111.599,111.599,234200000.0
2005-07-26 01:33:00,111.603,111.631,111.6,111.628,242599996.0
2005-07-26 01:34:00,111.595,111.604,111.563,111.587,462499997.0
2005-07-26 01:35:00,111.593,111.615,111.579,111.601,264400002.0
2005-07-26 01:36:00,111.59,111.613,111.584,111.609,219599999.0
2005-07-26 01:37:00,111.6,111.615,111.58,111.58,253299999.0
2005-07-26 01:38:00,111.608,111.619,111.592,111.603,212700003.0
2005-07-26 01:39:00,111.57,111.594,111.556,111.578,393899997.0
2005-07-26 01:40:00,111.585,111.585,111.563,111.563,246000005.0
2005-07-26 01:41:00,111.585,111.596,111.563,111.575,341199996.0
2005-07-26 01:42:00,111.573,111.603,111.57,111.57,419900004.0
2005-07-26 01:43:00,111.593,111.611,111.585,111.597,393300003.0
2005-07-26 01:44:00,111.615,111.624,111.591,111.595,270300005.0
2005-07-26 01:45:00,111.618,111.631,111.604,111.615,313600000.0
2005-07-26 01:46:00,111.615,111.621,111.605,111.607,280200000.0
2005-07-26 01:47:00,111.593,111.615,111.588,111.59,183400000.0
2005-07-26 01:48:00,111.581,111.616,111.574,111.6,168099994.0
2005-07-26 01:49:00,111.572,111.616,111.567,111.601,311200001.0
2005-07-26 01:50:00,111.588,111.61,111.587,111.603,222300001.0
2005-07-26 01:51:00,111.587,111.587,111.551,111.551,141700004.0
2005-07-26 01:52:00,111.557,111.58,111.553,111.553,196599997.0
2005-07-26 01:53:00,111.608,111.608,111.539,111.545,220899999.0
2005-07-26 01:54:00,111.563,111.591,111.518,111.525,240400006.0
2005-07-26 01:55:00,111.54,111.589,111.54,111.588,250699996.0
2005-07-26 01:56:00,111.557,111.567,111.525,111.529,304500005.0
2005-07-26 01:57:00,111.532,111.588,111.532,111.588,141600003.0
2005-07-26 01:58:00,111.565,111.585,111.565,111.567,153300002.0
2005-07-26 01:59:00,111.588,111.612,111.573,111.591,374799995.0
2005-07-26 02:00:00,111.588,111.623,111.587,111.59,328700001.0
2005-07-26 02:01:00,111.6,111.612,111.586,111.593,232899998.0
2005-07-26 02:02:00,111.578,111.619,111.578,111.598,286800002.0
2005-07-26 02:03:00,111.593,111.623,111.583,111.613,287400003.0
2005-07-26 02:04:00,111.594,111.6,111.587,111.596,224200001.0
2005-07-26 02:05:00,111.622,111.665,111.622,111.652,172099998.0
2005-07-26 02:06:00,111.642,111.663,111.635,111.663,101999998.0
2005-07-26 02:07:00,111.662,111.675,111.656,111.656,222500005.0
2005-07-26 02:08:00,111.648,111.66,111.648,111.657,278099999.0
2005-07-26 02:09:00,111.662,111.686,111.661,111.671,255199997.0
2005-07-26 02:10:00,111.662,111.669,111.653,111.662,326599998.0
2005-07-26 02:11:00,111.662,111.692,111.659,111.692,204300000.0
2005-07-26 02:12:00,111.708,111.726,111.698,111.726,249799994.0
2005-07-26 02:13:00,111.695,111.728,111.694,111.7,296600003.0
2005-07-26 02:14:00,111.698,111.734,111.697,111.71,203999997.0
2005-07-26 02:15:00,111.727,111.736,111.687,111.7,238000007.0
2005-07-26 02:16:00,111.75,111.75,111.684,111.703,248800002.0
2005-07-26 02:17:00,111.713,111.713,111.693,111.703,164599998.0
2005-07-26 02:18:00,111.707,111.717,111.684,111.712,286799992.0
2005-07-26 02:19:00,111.683,111.713,111.669,111.669,302900000.0
2005-07-26 02:20:00,111.676,111.707,111.676,111.699,266000000.0
2005-07-26 02:21:00,111.712,111.716,111.69,111.695,233999997.0
2005-07-26 02:22:00,111.702,111.715,111.702,111.708,226300005.0
2005-07-26 02:23:00,111.69,111.699,111.684,111.684,175500001.0
2005-07-26 02:24:00,111.688,111.691,111.685,111.688,372000001.0
2005-07-26 02:25:00,111.697,111.713,111.688,111.688,159199997.0
2005-07-26 02:26:00,111.682,111.715,111.682,111.693,496999996.0
2005-07-26 02:27:00,111.702,111.711,111.684,111.693,341900010.0
2005-07-26 02:28:00,111.702,111.746,111.702,111.736,61200000.0
2005-07-26 02:29:00,111.748,111.763,111.738,111.748,174700001.0
2005-07-26 02:30:00,111.755,111.765,111.727,111.742,135799999.0
2005-07-26 02:31:00,111.762,111.771,111.74,111.744,399799992.0
2005-07-26 02:32:00,111.742,111.764,111.741,111.752,201399999.0
2005-07-26 02:33:00,111.748,111.774,111.738,111.766,82099999.0
2005-07-26 02:34:00,111.761,111.78,111.761,111.768,326800001.0
2005-07-26 02:35:00,111.768,111.789,111.753,111.776,374400001.0
2005-07-26 02:36:00,111.772,111.782,111.761,111.761,311300008.0
2005-07-26 02:37:00,111.759,111.786,111.743,111.743,175999999.0
2005-07-26 02:38:00,111.767,111.778,111.746,111.754,201099997.0
2005-07-26 02:39:00,111.745,111.777,111.741,111.766,133300000.0
2005-07-26 02:40:00,111.759,111.787,111.759,111.76,252999998.0
2005-07-26 02:41:00,111.762,111.77,111.754,111.767,259100001.0
2005-07-26 02:42:00,111.779,111.794,111.755,111.775,387699994.0
2005-07-26 02:43:00,111.763,111.766,111.754,111.765,103599999.0
2005-07-26 02:44:00,111.758,111.792,111.754,111.785,236200001.0
2005-07-26 02:45:00,111.775,111.806,111.774,111.79,422900002.0
2005-07-26 02:46:00,111.789,111.796,111.771,111.771,226800000.0
2005-07-26 02:47:00,111.779,111.789,111.759,111.767,408599997.0
2005-07-26 02:48:00,111.773,111.773,111.76,111.76,280500004.0
2005-07-26 02:49:00,111.77,111.771,111.754,111.759,306199999.0
2005-07-26 02:50:00,111.751,111.767,111.739,111.76,286099999.0
2005-07-26 02:51:00,111.765,111.786,111.765,111.773,206100002.0
2005-07-26 02:52:00,111.774,111.799,111.754,111.754,258799998.0
2005-07-26 02:53:00,111.71,111.766,111.539,111.766,121399998.0
2005-07-26 02:54:00,111.81,111.82,111.766,111.766,219500002.0
2005-07-26 02:55:00,111.748,111.775,111.746,111.75,371500000.0
2005-07-26 02:56:00,111.743,111.757,111.713,111.713,356900007.0
2005-07-26 02:57:00,111.7,111.7,111.668,111.668,256999999.0
2005-07-26 02:58:00,111.702,111.711,111.695,111.7,231299999.0
2005-07-26 02:59:00,111.71,111.736,111.71,111.712,220599993.0
2005-07-26 03:00:00,111.717,111.731,111.709,111.718,224800000.0
2005-07-26 03:01:00,111.708,111.761,111.708,111.728,377299999.0
2005-07-26 03:02:00,111.714,111.736,111.7,111.7,144899998.0
2005-07-26 03:03:00,111.683,111.683,111.655,111.655,126000001.0
2005-07-26 03:04:00,111.643,111.659,111.643,111.656,244199999.0
2005-07-26 03:05:00,111.662,111.7,111.657,111.678,343300000.0
2005-07-26 03:06:00,111.668,111.67,111.647,111.649,186900002.0
2005-07-26 03:07:00,111.634,111.659,111.633,111.633,283700001.0
2005-07-26 03:08:00,111.625,111.628,111.58,111.58,320499998.0
2005-07-26 03:09:00,111.597,111.619,111.597,111.607,263499994.0
2005-07-26 03:10:00,111.62,111.651,111.617,111.625,287100001.0
2005-07-26 03:11:00,111.625,111.66,111.616,111.616,224400001.0
2005-07-26 03:12:00,111.61,111.663,111.601,111.638,250200002.0
2005-07-26 03:13:00,111.648,111.663,111.63,111.645,323999999.0
2005-07-26 03:14:00,111.64,111.641,111.613,111.613,342599997.0
2005-07-26 03:15:00,111.635,111.645,111.606,111.628,285299999.0
2005-07-26 03:16:00,111.619,111.641,111.619,111.641,273800009.0
2005-07-26 03:17:00,111.637,111.667,111.637,111.649,303700004.0
2005-07-26 03:18:00,111.67,111.672,111.608,111.608,348299993.0
2005-07-26 03:19:00,111.618,111.649,111.618,111.645,355800001.0
2005-07-26 03:20:00,111.649,111.649,111.622,111.628,329599995.0
2005-07-26 03:21:00,111.635,111.655,111.633,111.647,323300003.0
2005-07-26 03:22:00,111.632,111.642,111.632,111.638,132199998.0
2005-07-26 03:23:00,111.636,111.65,111.628,111.638,234900002.0
2005-07-26 03:24:00,111.642,111.667,111.64,111.64,251299999.0
2005-07-26 03:25:00,111.642,111.657,111.632,111.632,139799997.0
2005-07-26 03:26:00,111.651,111.663,111.644,111.644,264700007.0
2005-07-26 03:27:00,111.67,111.675,111.655,111.662,361999996.0
2005-07-26 03:28:00,111.632,111.661,111.631,111.65,156999997.0
2005-07-26 03:29:00,111.66,111.669,111.626,111.626,201100000.0
2005-07-26 03:30:00,111.62,111.652,111.62,111.64,350600003.0
2005-07-26 03:31:00,111.622,111.622,111.61,111.61,204000001.0
2005-07-26 03:32:00,111.597,111.66,111.597,111.618,257800002.0
2005-07-26 03:33:00,111.623,111.659,111.619,111.645,330600006.0
2005-07-26 03:34:00,111.622,111.622,111.61,111.617,281899998.0
2005-07-26 03:35:00,111.613,111.65,111.613,111.631,187400001.0
2005-07-26 03:36:00,111.647,111.657,111.621,111.623,226699997.0
2005-07-26 03:37:00,111.627,111.655,111.627,111.64,385500003.0
2005-07-26 03:38:00,111.65,111.671,111.641,111.648,75600001.0
2005-07-26 03:39:00,111.64,111.668,111.634,111.661,215599995.0
2005-07-26 03:40:00,111.67,111.67,111.635,111.644,175199998.0
2005-07-26 03:41:00,111.647,111.676,111.647,111.659,157400004.0
2005-07-26 03:42:00,111.67,111.676,111.643,111.654,226999999.0
2005-07-26 03:43:00,111.667,111.71,111.667,111.693,310400000.0
2005-07-26 03:44:00,111.687,111.7,111.687,111.696,220600000.0
2005-07-26 03:45:00,111.707,111.732,111.707,111.71,251799995.0
2005-07-26 03:46:00,111.708,111.743,111.708,111.725,271700003.0
2005-07-26 03:47:00,111.721,111.743,111.708,111.719,277799998.0
2005-07-26 03:48:00,111.748,111.748,111.704,111.716,280000002.0
2005-07-26 03:49:00,111.712,111.721,111.7,111.704,197899995.0
2005-07-26 03:50:00,111.725,111.742,111.72,111.72,163100003.0
2005-07-26 03:51:00,111.72,111.734,111.71,111.73,358200007.0
2005-07-26 03:52:00,111.745,111.754,111.73,111.749,262900003.0
2005-07-26 03:53:00,111.743,111.761,111.735,111.745,279100006.0
2005-07-26 03:54:00,111.752,111.789,111.752,111.789,131300002.0
2005-07-26 03:55:00,111.765,111.768,111.755,111.759,289300004.0
2005-07-26 03:56:00,111.772,111.78,111.757,111.766,167199999.0
2005-07-26 03:57:00,111.768,111.774,111.753,111.759,221900000.0
2005-07-26 03:58:00,111.741,111.77,111.74,111.752,201100002.0
2005-07-26 03:59:00,111.749,111.787,111.749,111.781,216900000.0
2005-07-26 04:00:00,111.802,111.805,111.782,111.782,124800000.0
2005-07-26 04:01:00,111.78,111.822,111.78,111.788,307900003.0
2005-07-26 04:02:00,111.797,111.826,111.797,111.808,264600001.0
2005-07-26 04:03:00,111.775,111.775,111.751,111.751,129700000.0
2005-07-26 04:04:00,111.75,111.79,111.742,111.771,246500000.0
2005-07-26 04:05:00,111.778,111.791,111.768,111.768,232500002.0
2005-07-26 04:06:00,111.785,111.814,111.772,111.772,209400002.0
2005-07-26 04:07:00,111.77,111.806,111.749,111.749,244900002.0
2005-07-26 04:08:00,111.76,111.772,111.744,111.76,164999998.0
2005-07-26 04:09:00,111.755,111.792,111.755,111.762,233099997.0
2005-07-26 04:10:00,111.755,111.775,111.749,111.764,225799997.0
2005-07-26 04:11:00,111.762,111.781,111.749,111.749,191499994.0
2005-07-26 04:12:00,111.75,111.78,111.746,111.767,207400000.0
2005-07-26 04:13:00,111.745,111.77,111.729,111.746,260099999.0
2005-07-26 04:14:00,111.773,111.779,111.752,111.761,178300002.0
2005-07-26 04:15:00,111.76,111.784,111.752,111.752,260399998.0
2005-07-26 04:16:00,111.782,111.786,111.743,111.745,133800000.0
2005-07-26 04:17:00,111.75,111.767,111.738,111.744,259500002.0
2005-07-26 04:18:00,111.722,111.766,111.721,111.761,202600001.0
2005-07-26 04:19:00,111.75,111.779,111.739,111.771,164600000.0
2005-07-26 04:20:00,111.763,111.77,111.739,111.742,248200001.0
2005-07-26 04:21:00,111.755,111.76,111.733,111.758,294500005.0
2005-07-26 04:22:00,111.738,111.745,111.723,111.723,250299993.0
2005-07-26 04:23:00,111.717,111.745,111.712,111.727,163500002.0
2005-07-26 04:24:00,111.747,111.76,111.732,111.732,214500001.0
2005-07-26 04:25:00,111.727,111.736,111.721,111.734,291899999.0
2005-07-26 04:26:00,111.711,111.741,111.71,111.74,222299998.0
2005-07-26 04:27:00,111.725,111.756,111.725,111.731,355100004.0
2005-07-26 04:28:00,111.737,111.772,111.737,111.772,183799994.0
2005-07-26 04:29:00,111.775,111.795,111.774,111.788,120200002.0
2005-07-26 04:30:00,111.764,111.764,111.746,111.75,201300003.0
2005-07-26 04:31:00,111.767,111.775,111.736,111.742,165600000.0
2005-07-26 04:32:00,111.76,111.773,111.73,111.736,173799998.0
2005-07-26 04:33:00,111.727,111.777,111.727,111.776,288900000.0
2005-07-26 04:34:00,111.757,111.777,111.757,111.762,259100006.0
2005-07-26 04:35:00,111.772,111.784,111.764,111.764,224100002.0
2005-07-26 04:36:00,111.749,111.763,111.748,111.748,170300003.0
2005-07-26 04:37:00,111.782,111.782,111.754,111.77,161000001.0
2005-07-26 04:38:00,111.74,111.773,111.731,111.754,280199999.0
2005-07-26 04:39:00,111.745,111.762,111.735,111.749,333999997.0
2005-07-26 04:40:00,111.757,111.771,111.723,111.732,239200001.0
2005-07-26 04:41:00,111.745,111.752,111.742,111.742,250300000.0
2005-07-26 04:42:00,111.752,111.783,111.746,111.771,252299999.0
2005-07-26 04:43:00,111.77,111.794,111.76,111.786,330399995.0
2005-07-26 04:44:00,111.774,111.79,111.758,111.759,177100002.0
2005-07-26 04:45:00,111.758,111.772,111.741,111.753,160500002.0
2005-07-26 04:46:00,111.754,111.798,111.754,111.781,251799999.0
2005-07-26 04:47:00,111.758,111.758,111.74,111.753,90500000.0
2005-07-26 04:48:00,111.752,111.775,111.75,111.768,176099996.0
2005-07-26 04:49:00,111.756,111.764,111.751,111.76,177300002.0
2005-07-26 04:50:00,111.765,111.766,111.741,111.741,174200003.0
2005-07-26 04:51:00,111.747,111.771,111.74,111.745,308100001.0
2005-07-26 04:52:00,111.765,111.775,111.748,111.748,338599999.0
2005-07-26 04:53:00,111.739,111.767,111.739,111.759,272800004.0
2005-07-26 04:54:00,111.741,111.741,111.724,111.727,193800000.0
2005-07-26 04:55:00,111.739,111.749,111.718,111.726,377000005.0
2005-07-26 04:56:00,111.764,111.775,111.727,111.729,340600008.0
2005-07-26 04:57:00,111.715,111.737,111.715,111.737,222000004.0
2005-07-26 04:58:00,111.75,111.75,111.722,111.732,270699997.0
2005-07-26 04:59:00,111.735,111.754,111.719,111.753,258199998.0
2005-07-26 05:00:00,111.748,111.759,111.736,111.751,342900000.0
2005-07-26 05:01:00,111.765,111.77,111.738,111.762,235699999.0
2005-07-26 05:02:00,111.757,111.763,111.744,111.76,186699999.0
2005-07-26 05:03:00,111.751,111.766,111.741,111.758,163200003.0
2005-07-26 05:04:00,111.755,111.766,111.736,111.758,299399999.0
2005-07-26 05:05:00,111.749,111.766,111.749,111.763,247300001.0
2005-07-26 05:06:00,111.775,111.784,111.756,111.778,427499999.0
2005-07-26 05:07:00,111.763,111.777,111.757,111.769,340200001.0
2005-07-26 05:08:00,111.778,111.778,111.761,111.767,137900001.0
2005-07-26 05:09:00,111.775,111.792,111.764,111.777,248000001.0
2005-07-26 05:10:00,111.792,111.8,111.773,111.785,240500002.0
2005-07-26 05:11:00,111.807,111.814,111.761,111.773,288600003.0
2005-07-26 05:12:00,111.78,111.796,111.768,111.786,210400002.0
2005-07-26 05:13:00,111.805,111.815,111.783,111.783,342700003.0
2005-07-26 05:14:00,111.805,111.813,111.78,111.808,331100004.0
2005-07-26 05:15:00,111.815,111.861,111.815,111.861,144699997.0
2005-07-26 05:16:00,111.832,111.862,111.826,111.847,209500004.0
2005-07-26 05:17:00,111.84,111.853,111.84,111.848,272399999.0
2005-07-26 05:18:00,111.846,111.869,111.846,111.854,124900000.0
2005-07-26 05:19:00,111.839,111.861,111.823,111.823,152400000.0
2005-07-26 05:20:00,111.852,111.86,111.807,111.826,449500003.0
2005-07-26 05:21:00,111.828,111.866,111.828,111.84,281299997.0
2005-07-26 05:22:00,111.828,111.842,111.812,111.812,322999996.0
2005-07-26 05:23:00,111.812,111.827,111.807,111.818,255700000.0
2005-07-26 05:24:00,111.826,111.864,111.826,111.84,221600001.0
2005-07-26 05:25:00,111.808,111.852,111.808,111.835,401200001.0
2005-07-26 05:26:00,111.812,111.846,111.812,111.817,216499997.0
2005-07-26 05:27:00,111.85,111.854,111.829,111.829,151299998.0
2005-07-26 05:28:00,111.817,111.831,111.801,111.801,152699998.0
2005-07-26 05:29:00,111.805,111.824,111.802,111.802,375699997.0
2005-07-26 05:30:00,111.81,111.837,111.81,111.82,227700004.0
2005-07-26 05:31:00,111.83,111.842,111.802,111.802,246799997.0
2005-07-26 05:32:00,111.803,111.838,111.791,111.792,308100000.0
2005-07-26 05:33:00,111.797,111.829,111.776,111.776,214399998.0
2005-07-26 05:34:00,111.763,111.804,111.763,111.767,310200004.0
2005-07-26 05:35:00,111.773,111.817,111.773,111.787,339999996.0
2005-07-26 05:36:00,111.75,111.798,111.75,111.774,210800001.0
2005-07-26 05:37:00,111.805,111.819,111.765,111.765,173700004.0
2005-07-26 05:38:00,111.765,111.784,111.765,111.778,188900001.0
2005-07-26 05:39:00,111.794,111.808,111.775,111.779,181899999.0
2005-07-26 05:40:00,111.785,111.815,111.769,111.801,192800004.0
2005-07-26 05:41:00,111.81,111.815,111.792,111.807,299900004.0
2005-07-26 05:42:00,111.78,111.785,111.775,111.78,226500000.0
2005-07-26 05:43:00,111.782,111.81,111.781,111.8,225199995.0
2005-07-26 05:44:00,111.81,111.82,111.792,111.802,142000000.0
2005-07-26 05:45:00,111.823,111.836,111.806,111.825,171400000.0
2005-07-26 05:46:00,111.847,111.847,111.798,111.802,417599993.0
2005-07-26 05:47:00,111.825,111.836,111.799,111.804,335900002.0
2005-07-26 05:48:00,111.81,111.838,111.81,111.829,183899998.0
2005-07-26 05:49:00,111.808,111.843,111.808,111.816,79100002.0
2005-07-26 05:50:00,111.834,111.841,111.821,111.822,203000004.0
2005-07-26 05:51:00,111.827,111.843,111.814,111.814,333599998.0
2005-07-26 05:52:00,111.839,111.848,111.812,111.812,150299998.0
2005-07-26 05:53:00,111.817,111.841,111.797,111.799,119200001.0
2005-07-26 05:54:00,111.805,111.84,111.8,111.84,263900000.0
2005-07-26 05:55:00,111.812,111.837,111.805,111.819,288000001.0
2005-07-26 05:56:00,111.808,111.819,111.795,111.808,241100000.0
2005-07-26 05:57:00,111.811,111.825,111.798,111.798,310400002.0
2005-07-26 05:58:00,111.815,111.82,111.795,111.799,311400005.0
2005-07-26 05:59:00,111.806,111.822,111.799,111.812,349499995.0
2005-07-26 06:00:00,111.835,111.847,111.812,111.812,116600000.0
2005-07-26 06:01:00,111.804,111.807,111.798,111.798,167400000.0
2005-07-26 06:02:00,111.823,111.823,111.813,111.823,378800003.0
2005-07-26 06:03:00,111.815,111.84,111.815,111.831,209899999.0
2005-07-26 06:04:00,111.83,111.859,111.83,111.851,146600004.0
2005-07-26 06:05:00,111.823,111.863,111.815,111.863,230399997.0
2005-07-26 06:06:00,111.832,111.856,111.812,111.812,230800001.0
2005-07-26 06:07:00,111.805,111.833,111.793,111.793,219899997.0
2005-07-26 06:08:00,111.8,111.82,111.783,111.793,277499998.0
2005-07-26 06:09:00,111.842,111.849,111.783,111.785,301899996.0
2005-07-26 06:10:00,111.798,111.816,111.77,111.774,209099996.0
2005-07-26 06:11:00,111.78,111.835,111.78,111.825,214100001.0
2005-07-26 06:12:00,111.808,111.826,111.789,111.789,217600003.0
2005-07-26 06:13:00,111.8,111.832,111.8,111.822,198000000.0
2005-07-26 06:14:00,111.827,111.841,111.826,111.835,97899998.0
2005-07-26 06:15:00,111.84,111.854,111.829,111.829,217500001.0
2005-07-26 06:16:00,111.867,111.867,111.82,111.824,155699996.0
2005-07-26 06:17:00,111.837,111.842,111.837,111.842,76700000.0
2005-07-26 06:18:00,111.847,111.847,111.823,111.834,315500000.0
2005-07-26 06:19:00,111.867,111.886,111.861,111.886,240600005.0
2005-07-26 06:20:00,111.853,111.892,111.853,111.862,181399999.0
2005-07-26 06:21:00,111.878,111.889,111.876,111.879,84299998.0
2005-07-26 06:22:00,111.892,111.892,111.878,111.881,49000000.0
2005-07-26 06:23:00,111.898,111.901,111.863,111.885,252500005.0
2005-07-26 06:24:00,111.882,111.906,111.877,111.892,185900001.0
2005-07-26 06:25:00,111.874,111.928,111.865,111.903,393200002.0
2005-07-26 06:26:00,111.889,111.899,111.879,111.883,305000000.0
2005-07-26 06:27:00,111.898,111.926,111.898,111.918,308900009.0
2005-07-26 06:28:00,111.902,111.907,111.89,111.89,200100000.0
2005-07-26 06:29:00,111.882,111.889,111.878,111.878,248000001.0
2005-07-26 06:30:00,111.89,111.911,111.89,111.909,174600005.0
2005-07-26 06:31:00,111.908,111.925,111.898,111.904,278700008.0
2005-07-26 06:32:00,111.904,111.904,111.893,111.9,165599998.0
2005-07-26 06:33:00,111.9,111.915,111.896,111.906,123299997.0
2005-07-26 06:34:00,111.905,111.937,111.905,111.927,345500004.0
2005-07-26 06:35:00,111.922,111.93,111.903,111.908,185800001.0
2005-07-26 06:36:00,111.917,111.925,111.896,111.896,64800001.0
2005-07-26 06:37:00,111.897,111.913,111.874,111.874,139000000.0
2005-07-26 06:38:00,111.862,111.891,111.861,111.869,240000006.0
2005-07-26 06:39:00,111.862,111.884,111.86,111.861,290599996.0
2005-07-26 06:40:00,111.877,111.886,111.868,111.868,227200001.0
2005-07-26 06:41:00,111.874,111.901,111.87,111.895,147599996.0
2005-07-26 06:42:00,111.852,111.867,111.852,111.865,141299998.0
2005-07-26 06:43:00,111.871,111.871,111.854,111.854,245999998.0
2005-07-26 06:44:00,111.752,111.832,111.607,111.832,242499993.0
2005-07-26 06:45:00,111.833,111.842,111.833,111.836,261500005.0
2005-07-26 06:46:00,111.838,111.88,111.826,111.88,192000000.0
2005-07-26 06:47:00,111.849,111.884,111.849,111.883,104600000.0
2005-07-26 06:48:00,111.887,111.9,111.863,111.863,290099997.0
2005-07-26 06:49:00,111.882,111.899,111.882,111.892,205600000.0
2005-07-26 06:50:00,111.88,111.888,111.88,111.886,242799997.0
2005-07-26 06:51:00,111.89,111.911,111.878,111.891,285399999.0
2005-07-26 06:52:00,111.902,111.94,111.902,111.91,321800004.0
2005-07-26 06:53:00,111.897,111.931,111.897,111.918,316099998.0
2005-07-26 06:54:00,111.922,111.929,111.869,111.869,305500001.0
2005-07-26 06:55:00,111.863,111.863,111.848,111.856,198000001.0
2005-07-26 06:56:00,111.853,111.866,111.847,111.861,47599999.0
2005-07-26 06:57:00,111.841,111.863,111.841,111.86,267500000.0
2005-07-26 06:58:00,111.838,111.869,111.837,111.851,334200003.0
2005-07-26 06:59:00,111.857,111.883,111.857,111.869,107199999.0
2005-07-26 07:00:00,111.872,111.9,111.87,111.87,271600004.0
2005-07-26 07:01:00,111.88,111.895,111.86,111.865,151899999.0
2005-07-26 07:02:00,111.862,111.868,111.862,111.868,77200001.0
2005-07-26 07:03:00,111.873,111.897,111.87,111.87,418899995.0
2005-07-26 07:04:00,111.875,111.904,111.866,111.866,301000005.0
2005-07-26 07:05:00,111.877,111.891,111.865,111.875,447000002.0
2005-07-26 07:06:00,111.878,111.901,111.87,111.896,247300003.0
2005-07-26 07:07:00,111.885,111.903,111.885,111.897,206800003.0
2005-07-26 07:08:00,111.89,111.914,111.882,111.882,175900005.0
2005-07-26 07:09:00,111.888,111.898,111.877,111.877,257099994.0
2005-07-26 07:10:00,111.86,111.89,111.86,111.885,335000002.0
2005-07-26 07:11:00,111.87,111.887,111.868,111.887,194100001.0
2005-07-26 07:12:00,111.872,111.881,111.869,111.87,135399999.0
2005-07-26 07:13:00,111.87,111.903,111.87,111.872,271599998.0
2005-07-26 07:14:00,111.875,111.892,111.875,111.877,314799999.0
2005-07-26 07:15:00,111.87,111.893,111.862,111.867,297499999.0
2005-07-26 07:16:00,111.883,111.913,111.874,111.892,196400001.0
2005-07-26 07:17:00,111.882,111.897,111.881,111.889,270899998.0
2005-07-26 07:18:00,111.875,111.875,111.868,111.87,244800001.0
2005-07-26 07:19:00,111.889,111.905,111.881,111.895,276599995.0
2005-07-26 07:20:00,111.892,111.92,111.885,111.885,184900000.0
2005-07-26 07:21:00,111.883,111.904,111.883,111.898,157400003.0
2005-07-26 07:22:00,111.882,111.888,111.882,111.887,230900002.0
2005-07-26 07:23:00,111.888,111.902,111.885,111.894,174599998.0
2005-07-26 07:24:00,111.896,111.908,111.884,111.891,333600002.0
2005-07-26 07:25:00,111.892,111.893,111.876,111.893,258300003.0
2005-07-26 07:26:00,111.885,111.915,111.879,111.906,246199997.0
2005-07-26 07:27:00,111.91,111.926,111.909,111.923,247499995.0
2005-07-26 07:28:00,111.93,111.937,111.911,111.911,208500000.0
2005-07-26 07:29:00,111.9,111.94,111.89,111.935,263400002.0
2005-07-26 07:30:00,111.925,111.934,111.895,111.91,339499996.0
2005-07-26 07:31:00,111.91,111.925,111.898,111.925,196800000.0
2005-07-26 07:32:00,111.897,111.906,111.896,111.898,372900002.0
2005-07-26 07:33:00,111.918,111.926,111.897,111.92,306200002.0
2005-07-26 07:34:00,111.886,111.912,111.886,111.912,305200009.0
2005-07-26 07:35:00,111.89,111.912,111.89,111.898,102500003.0
2005-07-26 07:36:00,111.898,111.908,111.884,111.901,244599998.0
2005-07-26 07:37:00,111.891,111.915,111.883,111.898,233800001.0
2005-07-26 07:38:00,111.893,111.928,111.885,111.927,154499999.0
2005-07-26 07:39:00,111.905,111.921,111.892,111.902,175500000.0
2005-07-26 07:40:00,111.907,111.917,111.885,111.913,266200002.0
2005-07-26 07:41:00,111.874,111.892,111.874,111.892,338900007.0
2005-07-26 07:42:00,111.9,111.91,111.882,111.886,66899998.0
2005-07-26 07:43:00,111.906,111.915,111.906,111.906,236999996.0
2005-07-26 07:44:00,111.929,111.934,111.898,111.898,294800006.0
2005-07-26 07:45:00,111.888,111.92,111.888,111.9,234200004.0
2005-07-26 07:46:00,111.892,111.915,111.89,111.903,257399993.0
2005-07-26 07:47:00,111.879,111.922,111.879,111.904,197799997.0
2005-07-26 07:48:00,111.882,111.914,111.87,111.895,421800002.0
2005-07-26 07:49:00,111.914,111.919,111.892,111.905,245600000.0
2005-07-26 07:50:00,111.887,111.9,111.881,111.886,201000000.0
2005-07-26 07:51:00,111.875,111.911,111.86,111.908,220400005.0
2005-07-26 07:52:00,111.9,111.923,111.9,111.901,114500002.0
2005-07-26 07:53:00,111.898,111.916,111.888,111.898,318299997.0
2005-07-26 07:54:00,111.922,111.926,111.881,111.881,88499998.0
2005-07-26 07:55:00,111.901,111.928,111.901,111.905,243599992.0
2005-07-26 07:56:00,111.902,111.917,111.902,111.902,85899998.0
2005-07-26 07:57:00,111.941,111.941,111.899,111.922,306900004.0
2005-07-26 07:58:00,111.905,111.949,111.904,111.949,218700001.0
2005-07-26 07:59:00,111.957,111.975,111.945,111.955,273700005.0
2005-07-26 08:00:00,111.938,111.958,111.92,111.921,274100007.0
2005-07-26 08:01:00,111.922,111.937,111.915,111.93,314699999.0
2005-07-26 08:02:00,111.812,111.953,111.644,111.938,205600002.0
2005-07-26 08:03:00,111.933,111.94,111.926,111.932,291700002.0
2005-07-26 08:04:00,111.947,111.947,111.639,111.817,246399997.0
2005-07-26 08:05:00,111.936,111.953,111.909,111.911,247800002.0
2005-07-26 08:06:00,111.928,111.945,111.908,111.908,243200006.0
2005-07-26 08:07:00,111.915,111.939,111.908,111.908,351900005.0
2005-07-26 08:08:00,111.803,111.932,111.646,111.905,287899997.0
2005-07-26 08:09:00,111.913,111.974,111.913,111.926,315000001.0
2005-07-26 08:10:00,111.902,111.931,111.899,111.899,313599999.0
2005-07-26 08:11:00,111.888,111.924,111.887,111.897,240599997.0
2005-07-26 08:12:00,111.884,111.891,111.85,111.882,309500004.0
2005-07-26 08:13:00,111.876,111.915,111.876,111.893,216600005.0
2005-07-26 08:14:00,111.88,111.9,111.869,111.869,126100002.0
2005-07-26 08:15:00,111.877,111.894,111.872,111.892,232299999.0
2005-07-26 08:16:00,111.888,111.894,111.846,111.849,252400004.0
2005-07-26 08:17:00,111.851,111.902,111.851,111.871,227899995.0
2005-07-26 08:18:00,111.843,111.876,111.843,111.867,185700001.0
2005-07-26 08:19:00,111.847,111.876,111.847,111.863,277799999.0
2005-07-26 08:20:00,111.862,111.878,111.858,111.872,56600001.0
2005-07-26 08:21:00,111.851,111.892,111.843,111.892,206199997.0
2005-07-26 08:22:00,111.862,111.877,111.839,111.859,270700003.0
2005-07-26 08:23:00,111.869,111.908,111.869,111.9,314199998.0
2005-07-26 08:24:00,111.898,111.898,111.846,111.858,208800002.0
2005-07-26 08:25:00,111.842,111.842,111.822,111.822,245799997.0
2005-07-26 08:26:00,111.825,111.842,111.802,111.811,111500000.0
2005-07-26 08:27:00,111.823,111.842,111.81,111.838,208200000.0
2005-07-26 08:28:00,111.773,111.773,111.74,111.74,201999998.0
2005-07-26 08:29:00,111.738,111.786,111.737,111.786,192600003.0
2005-07-26 08:30:00,111.77,111.786,111.766,111.772,236999998.0
2005-07-26 08:31:00,111.772,111.783,111.757,111.776,347399998.0
2005-07-26 08:32:00,111.752,111.752,111.741,111.741,133399996.0
2005-07-26 08:33:00,111.755,111.76,111.734,111.743,253999994.0
2005-07-26 08:34:00,111.747,111.755,111.728,111.728,237300000.0
2005-07-26 08:35:00,111.748,111.763,111.74,111.753,173999999.0
2005-07-26 08:36:00,111.729,111.738,111.726,111.738,171299998.0
2005-07-26 08:37:00,111.735,111.788,111.735,111.765,370699995.0
2005-07-26 08:38:00,111.727,111.727,111.704,111.71,151599996.0
2005-07-26 08:39:00,111.725,111.737,111.725,111.73,116299999.0
2005-07-26 08:40:00,111.742,111.796,111.742,111.795,399199992.0
2005-07-26 08:41:00,111.753,111.78,111.746,111.763,338999993.0
2005-07-26 08:42:00,111.766,111.787,111.754,111.758,293800000.0
2005-07-26 08:43:00,111.775,111.785,111.734,111.734,76200000.0
2005-07-26 08:44:00,111.74,111.767,111.729,111.76,169199999.0
2005-07-26 08:45:00,111.726,111.764,111.726,111.731,412300006.0
2005-07-26 08:46:00,111.731,111.754,111.731,111.751,153899996.0
2005-07-26 08:47:00,111.724,111.75,111.715,111.743,205700003.0
2005-07-26 08:48:00,111.739,111.759,111.739,111.755,236400003.0
2005-07-26 08:49:00,111.767,111.781,111.75,111.75,425199996.0
2005-07-26 08:50:00,111.777,111.793,111.765,111.776,165700006.0
2005-07-26 08:51:00,111.781,111.783,111.768,111.768,124399999.0
2005-07-26 08:52:00,111.763,111.793,111.763,111.766,299499995.0
2005-07-26 08:53:00,111.772,111.781,111.739,111.739,291800005.0
2005-07-26 08:54:00,111.738,111.772,111.738,111.768,420800005.0
2005-07-26 08:55:00,111.74,111.769,111.735,111.743,343300007.0
2005-07-26 08:56:00,111.762,111.771,111.754,111.757,254300001.0
2005-07-26 08:57:00,111.778,111.817,111.778,111.809,172800005.0
2005-07-26 08:58:00,111.8,111.817,111.792,111.8,106399996.0
2005-07-26 08:59:00,111.815,111.826,111.815,111.822,233800001.0
2005-07-26 09:00:00,111.8,111.805,111.787,111.794,328400001.0
2005-07-26 09:01:00,111.82,111.825,111.808,111.822,264599995.0
2005-07-26 09:02:00,111.838,111.868,111.838,111.845,169899998.0
2005-07-26 09:03:00,111.855,111.866,111.84,111.84,133899999.0
2005-07-26 09:04:00,111.845,111.852,111.826,111.829,199300001.0
2005-07-26 09:05:00,111.842,111.851,111.834,111.834,94599997.0
2005-07-26 09:06:00,111.842,111.848,111.789,111.789,231799998.0
2005-07-26 09:07:00,111.798,111.83,111.796,111.802,278899996.0
2005-07-26 09:08:00,111.8,111.819,111.798,111.816,171399999.0
2005-07-26 09:09:00,111.822,111.847,111.816,111.847,223599999.0
2005-07-26 09:10:00,111.812,111.854,111.812,111.821,376999996.0
2005-07-26 09:11:00,111.83,111.846,111.811,111.815,321000002.0
2005-07-26 09:12:00,111.803,111.845,111.802,111.828,471100007.0
2005-07-26 09:13:00,111.792,111.826,111.792,111.82,84299999.0
2005-07-26 09:14:00,111.79,111.79,111.78,111.783,235499998.0
2005-07-26 09:15:00,111.799,111.813,111.788,111.801,264000005.0
2005-07-26 09:16:00,111.788,111.807,111.781,111.788,255800000.0
2005-07-26 09:17:00,111.759,111.759,111.738,111.744,211599999.0
2005-07-26 09:18:00,111.762,111.769,111.742,111.755,210799999.0
2005-07-26 09:19:00,111.767,111.781,111.749,111.781,283899998.0
2005-07-26 09:20:00,111.802,111.804,111.785,111.787,241899999.0
2005-07-26 09:21:00,111.8,111.815,111.777,111.777,339499999.0
2005-07-26 09:22:00,111.79,111.823,111.79,111.81,78300001.0
2005-07-26 09:23:00,111.8,111.815,111.777,111.777,160299998.0
2005-07-26 09:24:00,111.795,111.796,111.777,111.777,155599999.0
2005-07-26 09:25:00,111.803,111.816,111.777,111.801,405700005.0
2005-07-26 09:26:00,111.795,111.81,111.795,111.796,248699996.0
2005-07-26 09:27:00,111.785,111.811,111.77,111.77,180799998.0
2005-07-26 09:28:00,111.792,111.801,111.765,111.765,127699997.0
2005-07-26 09:29:00,111.746,111.771,111.746,111.771,109499999.0
2005-07-26 09:30:00,111.745,111.757,111.745,111.757,234700001.0
2005-07-26 09:31:00,111.767,111.769,111.751,111.751,297999996.0
2005-07-26 09:32:00,111.758,111.778,111.748,111.768,402299999.0
2005-07-26 09:33:00,111.76,111.775,111.748,111.769,244300000.0
2005-07-26 09:34:00,111.743,111.779,111.737,111.761,366799997.0
2005-07-26 09:35:00,111.774,111.785,111.752,111.752,179200003.0
2005-07-26 09:36:00,111.763,111.794,111.763,111.78,231300001.0
2005-07-26 09:37:00,111.782,111.789,111.763,111.78,425400003.0
2005-07-26 09:38:00,111.783,111.785,111.768,111.783,289799995.0
2005-07-26 09:39:00,111.773,111.808,111.773,111.801,304499997.0
2005-07-26 09:40:00,111.762,111.796,111.762,111.776,356200008.0
2005-07-26 09:41:00,111.778,111.785,111.767,111.774,222599998.0
2005-07-26 09:42:00,111.78,111.79,111.78,111.782,178699996.0
2005-07-26 09:43:00,111.785,111.788,111.758,111.766,138199996.0
2005-07-26 09:44:00,111.789,111.827,111.789,111.818,200600003.0
2005-07-26 09:45:00,111.794,111.82,111.793,111.82,118099997.0
2005-07-26 09:46:00,111.839,111.871,111.839,111.856,234699998.0
2005-07-26 09:47:00,111.845,111.876,111.845,111.876,225699997.0
2005-07-26 09:48:00,111.872,111.896,111.86,111.86,140300000.0
2005-07-26 09:49:00,111.846,111.86,111.844,111.847,227599995.0
2005-07-26 09:50:00,111.846,111.87,111.846,111.87,220199996.0
2005-07-26 09:51:00,111.882,111.885,111.866,111.875,357200001.0
2005-07-26 09:52:00,111.865,111.892,111.862,111.868,335499999.0
2005-07-26 09:53:00,111.862,111.868,111.86,111.865,150300002.0
2005-07-26 09:54:00,111.872,111.906,111.866,111.882,322300001.0
2005-07-26 09:55:00,111.892,111.91,111.868,111.868,227400000.0
2005-07-26 09:56:00,111.867,111.89,111.866,111.873,249000001.0
2005-07-26 09:57:00,111.848,111.889,111.847,111.889,270199997.0
2005-07-26 09:58:00,111.891,111.891,111.864,111.864,246499998.0
2005-07-26 09:59:00,111.87,111.9,111.862,111.873,414300002.0
2005-07-26 10:00:00,111.88,111.895,111.858,111.865,256999995.0
2005-07-26 10:01:00,111.868,111.888,111.829,111.829,280399996.0
2005-07-26 10:02:00,111.81,111.845,111.803,111.812,318799996.0
2005-07-26 10:03:00,111.815,111.837,111.79,111.793,358900000.0
2005-07-26 10:04:00,111.805,111.846,111.802,111.836,224200000.0
2005-07-26 10:05:00,111.829,111.835,111.815,111.816,308000001.0
2005-07-26 10:06:00,111.843,111.855,111.836,111.842,185400001.0
2005-07-26 10:07:00,111.858,111.881,111.845,111.861,222700006.0
2005-07-26 10:08:00,111.864,111.901,111.864,111.901,263099998.0
2005-07-26 10:09:00,111.912,111.941,111.906,111.925,316099996.0
2005-07-26 10:10:00,111.911,111.939,111.904,111.912,212100003.0
2005-07-26 10:11:00,111.918,111.937,111.918,111.93,208400003.0
2005-07-26 10:12:00,111.808,111.941,111.645,111.941,187200001.0
2005-07-26 10:13:00,111.952,111.983,111.952,111.961,199999999.0
2005-07-26 10:14:00,111.953,111.953,111.92,111.943,267799994.0
2005-07-26 10:15:00,111.96,111.964,111.937,111.96,421200003.0
2005-07-26 10:16:00,111.94,111.96,111.914,111.914,326500001.0
2005-07-26 10:17:00,111.915,111.932,111.899,111.928,320900005.0
2005-07-26 10:18:00,111.922,111.944,111.916,111.922,550500005.0
2005-07-26 10:19:00,111.91,111.963,111.91,111.954,194799995.0
2005-07-26 10:20:00,111.917,111.931,111.917,111.931,264799999.0
2005-07-26 10:21:00,111.955,111.964,111.914,111.914,165799999.0
2005-07-26 10:22:00,111.905,111.926,111.877,111.877,391299992.0
2005-07-26 10:23:00,111.867,111.883,111.867,111.883,197500000.0
2005-07-26 10:24:00,111.901,111.912,111.885,111.893,296299996.0
2005-07-26 10:25:00,111.885,111.913,111.883,111.907,220800000.0
2005-07-26 10:26:00,111.882,111.916,111.882,111.916,210300000.0
2005-07-26 10:27:00,111.907,111.907,111.906,111.906,75899998.0
2005-07-26 10:28:00,111.892,111.892,111.875,111.88,216199998.0
2005-07-26 10:29:00,111.871,111.899,111.859,111.899,278199997.0
2005-07-26 10:30:00,111.867,111.881,111.867,111.869,318599996.0
2005-07-26 10:31:00,111.88,111.887,111.87,111.87,109799999.0
2005-07-26 10:32:00,111.856,111.856,111.832,111.835,325600002.0
2005-07-26 10:33:00,111.852,111.888,111.852,111.864,144700002.0
2005-07-26 10:34:00,111.883,111.946,111.883,111.94,132699999.0
2005-07-26 10:35:00,111.948,111.95,111.927,111.936,290300000.0
2005-07-26 10:36:00,111.979,112.097,111.979,112.083,145900000.0
2005-07-26 10:37:00,112.082,112.102,112.082,112.102,100899998.0
2005-07-26 10:38:00,112.109,112.109,112.067,112.067,179099998.0
2005-07-26 10:39:00,112.058,112.096,112.043,112.096,166499999.0
2005-07-26 10:40:00,112.108,112.109,112.072,112.072,164599999.0
2005-07-26 10:41:00,112.078,112.092,112.058,112.058,85900001.0
2005-07-26 10:42:00,112.055,112.067,112.04,112.051,179000000.0
2005-07-26 10:43:00,112.063,112.093,112.055,112.093,249700001.0
2005-07-26 10:44:00,112.112,112.139,112.105,112.13,366199998.0
2005-07-26 10:45:00,112.14,112.157,112.13,112.157,255400001.0
2005-07-26 10:46:00,112.158,112.17,112.158,112.158,129000000.0
2005-07-26 10:47:00,112.178,112.178,112.164,112.167,346900005.0
2005-07-26 10:48:00,112.168,112.168,112.123,112.13,280399999.0
2005-07-26 10:49:00,112.128,112.146,112.128,112.146,221700001.0
2005-07-26 10:50:00,112.141,112.162,112.129,112.162,189800000.0
2005-07-26 10:51:00,112.166,112.184,112.16,112.173,488300005.0
2005-07-26 10:52:00,112.17,112.17,112.14,112.14,181999997.0
2005-07-26 10:53:00,112.139,112.14,112.129,112.133,99200000.0
2005-07-26 10:54:00,112.129,112.157,112.11,112.11,159800002.0
2005-07-26 10:55:00,112.107,112.164,112.107,112.122,301200001.0
2005-07-26 10:56:00,112.122,112.141,112.1,112.117,219600004.0
2005-07-26 10:57:00,112.14,112.156,112.131,112.144,187500005.0
2005-07-26 10:58:00,112.12,112.167,112.12,112.148,269000002.0
2005-07-26 10:59:00,112.165,112.177,112.154,112.154,219300005.0
2005-07-26 11:00:00,112.149,112.17,112.11,112.11,155200004.0
2005-07-26 11:01:00,112.106,112.141,112.106,112.141,194600004.0
2005-07-26 11:02:00,112.142,112.142,112.121,112.14,247799999.0
2005-07-26 11:03:00,112.147,112.147,112.134,112.14,332199999.0
2005-07-26 11:04:00,112.149,112.173,112.148,112.148,213999996.0
2005-07-26 11:05:00,112.133,112.164,112.133,112.137,159999997.0
2005-07-26 11:06:00,112.145,112.151,112.122,112.136,217999999.0
2005-07-26 11:07:00,112.153,112.169,112.142,112.143,261599999.0
2005-07-26 11:08:00,112.152,112.17,112.152,112.153,350800003.0
2005-07-26 11:09:00,112.162,112.17,112.13,112.137,167499997.0
2005-07-26 11:10:00,112.135,112.149,112.135,112.141,227699997.0
2005-07-26 11:11:00,112.155,112.205,112.155,112.205,125400000.0
2005-07-26 11:12:00,112.202,112.202,112.174,112.178,362400002.0
2005-07-26 11:13:00,112.178,112.191,112.167,112.167,343700002.0
2005-07-26 11:14:00,112.195,112.201,112.154,112.165,307200001.0
2005-07-26 11:15:00,112.163,112.179,112.157,112.179,297800003.0
2005-07-26 11:16:00,112.183,112.192,112.16,112.165,343600007.0
2005-07-26 11:17:00,112.151,112.193,112.149,112.172,207300002.0
2005-07-26 11:18:00,112.175,112.211,112.175,112.191,227999994.0
2005-07-26 11:19:00,112.176,112.187,112.172,112.187,313400002.0
2005-07-26 11:20:00,112.203,112.229,112.203,112.22,162499999.0
2005-07-26 11:21:00,112.206,112.245,112.206,112.245,182600005.0
2005-07-26 11:22:00,112.205,112.236,112.201,112.223,179299999.0
2005-07-26 11:23:00,112.214,112.261,112.214,112.261,303100000.0
2005-07-26 11:24:00,112.27,112.282,112.247,112.247,194100000.0
2005-07-26 11:25:00,112.235,112.258,112.224,112.235,166700001.0
2005-07-26 11:26:00,112.208,112.223,112.207,112.221,122600000.0
2005-07-26 11:27:00,112.228,112.238,112.215,112.227,253499995.0
2005-07-26 11:28:00,112.222,112.246,112.22,112.246,130399999.0
2005-07-26 11:29:00,112.236,112.247,112.229,112.242,315199996.0
2005-07-26 11:30:00,112.247,112.289,112.247,112.277,210400007.0
2005-07-26 11:31:00,112.262,112.27,112.232,112.245,453600002.0
2005-07-26 11:32:00,112.25,112.256,112.22,112.224,159400000.0
2005-07-26 11:33:00,112.241,112.25,112.236,112.236,61400002.0
2005-07-26 11:34:00,112.222,112.247,112.216,112.233,301799995.0
2005-07-26 11:35:00,112.23,112.236,112.21,112.216,481699995.0
2005-07-26 11:36:00,112.21,112.23,112.209,112.23,204699998.0
2005-07-26 11:37:00,112.23,112.269,112.23,112.269,211799997.0
2005-07-26 11:38:00,112.278,112.278,112.258,112.265,68399998.0
2005-07-26 11:39:00,112.274,112.287,112.272,112.272,215399998.0
2005-07-26 11:40:00,112.272,112.278,112.257,112.257,107200001.0
2005-07-26 11:41:00,112.25,112.27,112.24,112.27,267600007.0
2005-07-26 11:42:00,112.292,112.298,112.274,112.282,187999998.0
2005-07-26 11:43:00,112.281,112.281,112.25,112.25,116399996.0
2005-07-26 11:44:00,112.268,112.277,112.259,112.275,424200000.0
2005-07-26 11:45:00,112.283,112.283,112.235,112.235,323000001.0
2005-07-26 11:46:00,112.232,112.247,112.232,112.247,154599997.0
2005-07-26 11:47:00,112.226,112.25,112.215,112.231,182699997.0
2005-07-26 11:48:00,112.255,112.266,112.219,112.219,179300003.0
2005-07-26 11:49:00,112.241,112.27,112.241,112.26,207499998.0
2005-07-26 11:50:00,112.225,112.257,112.222,112.233,425899999.0
2005-07-26 11:51:00,112.222,112.254,112.222,112.254,234499999.0
2005-07-26 11:52:00,112.272,112.278,112.255,112.255,206599996.0
2005-07-26 11:53:00,112.25,112.254,112.246,112.246,324899997.0
2005-07-26 11:54:00,112.248,112.279,112.233,112.259,370099999.0
2005-07-26 11:55:00,112.24,112.269,112.236,112.247,329899999.0
2005-07-26 11:56:00,112.243,112.263,112.227,112.227,115099999.0
2005-07-26 11:57:00,112.215,112.248,112.215,112.235,237799994.0
2005-07-26 11:58:00,112.228,112.23,112.199,112.204,228000002.0
2005-07-26 11:59:00,112.222,112.238,112.189,112.189,316099996.0
2005-07-26 12:00:00,112.183,112.204,112.176,112.18,286700002.0
2005-07-26 12:01:00,112.197,112.209,112.177,112.18,292900000.0
2005-07-26 12:02:00,112.156,112.156,112.134,112.134,144699997.0
2005-07-26 12:03:00,112.16,112.186,112.16,112.167,215200005.0
2005-07-26 12:04:00,112.173,112.191,112.159,112.191,182700001.0
2005-07-26 12:05:00,112.183,112.193,112.168,112.176,304900001.0
2005-07-26 12:06:00,112.197,112.207,112.171,112.172,258700006.0
2005-07-26 12:07:00,112.185,112.195,112.164,112.172,325200001.0
2005-07-26 12:08:00,112.145,112.145,112.133,112.14,162699998.0
2005-07-26 12:09:00,112.163,112.184,112.159,112.171,372799998.0
2005-07-26 12:10:00,112.162,112.17,112.141,112.166,452200006.0
2005-07-26 12:11:00,112.171,112.171,112.152,112.152,303799996.0
2005-07-26 12:12:00,112.155,112.17,112.144,112.163,181600001.0
2005-07-26 12:13:00,112.166,112.171,112.157,112.163,199300004.0
2005-07-26 12:14:00,112.185,112.199,112.162,112.162,359800000.0
2005-07-26 12:15:00,112.193,112.227,112.193,112.206,190199999.0
2005-07-26 12:16:00,112.202,112.234,112.202,112.205,221900001.0
2005-07-26 12:17:00,112.217,112.228,112.202,112.213,421800001.0
2005-07-26 12:18:00,112.197,112.226,112.197,112.204,263599998.0
2005-07-26 12:19:00,112.21,112.225,112.172,112.2,144900000.0
2005-07-26 12:20:00,112.195,112.21,112.195,112.21,228400003.0
2005-07-26 12:21:00,112.22,112.221,112.176,112.19,266300003.0
2005-07-26 12:22:00,112.21,112.241,112.21,112.226,244900007.0
2005-07-26 12:23:00,112.203,112.21,112.194,112.202,230600003.0
2005-07-26 12:24:00,112.21,112.228,112.21,112.21,250500007.0
2005-07-26 12:25:00,112.186,112.234,112.181,112.234,350700000.0
2005-07-26 12:26:00,112.208,112.225,112.182,112.199,354500001.0
2005-07-26 12:27:00,112.204,112.229,112.204,112.221,147700004.0
2005-07-26 12:28:00,112.194,112.218,112.194,112.214,180299995.0
2005-07-26 12:29:00,112.22,112.22,112.208,112.21,181799999.0
2005-07-26 12:30:00,112.215,112.241,112.215,112.23,118300000.0
2005-07-26 12:31:00,112.223,112.26,112.223,112.246,164399998.0
2005-07-26 12:32:00,112.225,112.242,112.212,112.215,236500003.0
2005-07-26 12:33:00,112.23,112.256,112.222,112.256,186599999.0
2005-07-26 12:34:00,112.26,112.27,112.25,112.258,255799998.0
2005-07-26 12:35:00,112.267,112.28,112.255,112.277,212800000.0
2005-07-26 12:36:00,112.263,112.281,112.253,112.261,206499996.0
2005-07-26 12:37:00,112.265,112.305,112.265,112.3,112000001.0
2005-07-26 12:38:00,112.288,112.288,112.265,112.265,67900001.0
2005-07-26 12:39:00,112.275,112.285,112.208,112.21,199799998.0
2005-07-26 12:40:00,112.209,112.228,112.209,112.211,211399996.0
2005-07-26 12:41:00,112.202,112.217,112.195,112.195,242399991.0
2005-07-26 12:42:00,112.178,112.179,112.151,112.159,395299999.0
2005-07-26 12:43:00,112.145,112.152,112.14,112.149,175000002.0
2005-07-26 12:44:00,112.148,112.169,112.141,112.144,189500003.0
2005-07-26 12:45:00,112.163,112.186,112.163,112.177,373999997.0
2005-07-26 12:46:00,112.178,112.2,112.178,112.182,262800005.0
2005-07-26 12:47:00,112.179,112.233,112.174,112.205,341500001.0
2005-07-26 12:48:00,112.18,112.188,112.174,112.178,460700006.0
2005-07-26 12:49:00,112.173,112.191,112.16,112.172,237400004.0
2005-07-26 12:50:00,112.16,112.184,112.16,112.166,212200002.0
2005-07-26 12:51:00,112.185,112.196,112.18,112.196,260899996.0
2005-07-26 12:52:00,112.16,112.184,112.153,112.164,213299997.0
2005-07-26 12:53:00,112.155,112.198,112.146,112.161,323799999.0
2005-07-26 12:54:00,112.15,112.161,112.136,112.136,141299997.0
2005-07-26 12:55:00,112.119,112.136,112.115,112.115,159599999.0
2005-07-26 12:56:00,112.12,112.122,112.104,112.107,241299998.0
2005-07-26 12:57:00,112.113,112.125,112.109,112.109,320099998.0
2005-07-26 12:58:00,112.095,112.106,112.085,112.098,206200003.0
2005-07-26 12:59:00,112.115,112.128,112.071,112.071,461999993.0
2005-07-26 13:00:00,112.085,112.112,112.085,112.103,213200006.0
2005-07-26 13:01:00,112.08,112.104,112.071,112.071,140600004.0
2005-07-26 13:02:00,112.074,112.108,112.074,112.096,195999999.0
2005-07-26 13:03:00,112.11,112.126,112.1,112.106,224199997.0
2005-07-26 13:04:00,112.125,112.14,112.104,112.109,322000004.0
2005-07-26 13:05:00,112.137,112.15,112.114,112.144,565399999.0
2005-07-26 13:06:00,112.13,112.156,112.121,112.156,114800002.0
2005-07-26 13:07:00,112.142,112.143,112.134,112.143,208199994.0
2005-07-26 13:08:00,112.122,112.162,112.111,112.158,216799996.0
2005-07-26 13:09:00,112.153,112.165,112.146,112.152,268700003.0
2005-07-26 13:10:00,112.154,112.154,112.143,112.147,223500003.0
2005-07-26 13:11:00,112.165,112.175,112.134,112.134,198299997.0
2005-07-26 13:12:00,112.129,112.157,112.129,112.133,214099996.0
2005-07-26 13:13:00,112.142,112.15,112.109,112.109,179199996.0
2005-07-26 13:14:00,112.117,112.127,112.108,112.112,278100003.0
2005-07-26 13:15:00,112.135,112.145,112.116,112.131,156199998.0
2005-07-26 13:16:00,112.124,112.128,112.118,112.128,256600003.0
2005-07-26 13:17:00,112.128,112.156,112.126,112.156,143999998.0
2005-07-26 13:18:00,112.154,112.178,112.147,112.164,351599998.0
2005-07-26 13:19:00,112.15,112.155,112.145,112.148,150500002.0
2005-07-26 13:20:00,112.143,112.17,112.14,112.147,195199998.0
2005-07-26 13:21:00,112.152,112.158,112.138,112.139,292400003.0
2005-07-26 13:22:00,112.145,112.172,112.138,112.147,317099995.0
2005-07-26 13:23:00,112.145,112.181,112.145,112.176,356800000.0
2005-07-26 13:24:00,112.163,112.171,112.151,112.154,219499997.0
2005-07-26 13:25:00,112.145,112.154,112.107,112.107,195999996.0
2005-07-26 13:26:00,112.143,112.155,112.103,112.111,204400000.0
2005-07-26 13:27:00,112.125,112.143,112.125,112.126,181100000.0
2005-07-26 13:28:00,112.132,112.135,112.111,112.115,275799997.0
2005-07-26 13:29:00,112.115,112.12,112.098,112.098,222000004.0
2005-07-26 13:30:00,112.102,112.132,112.092,112.092,326000001.0
2005-07-26 13:31:00,112.095,112.098,112.075,112.094,289900001.0
2005-07-26 13:32:00,112.097,112.11,112.071,112.106,317499993.0
2005-07-26 13:33:00,112.09,112.135,112.087,112.116,189899995.0
2005-07-26 13:34:00,112.09,112.105,112.073,112.082,181100000.0
2005-07-26 13:35:00,112.075,112.083,112.075,112.08,161799999.0
2005-07-26 13:36:00,112.075,112.099,112.06,112.083,294499999.0
2005-07-26 13:37:00,112.09,112.118,112.074,112.118,94699998.0
2005-07-26 13:38:00,112.077,112.101,112.066,112.091,140500003.0
2005-07-26 13:39:00,112.111,112.121,112.101,112.121,114599998.0
2005-07-26 13:40:00,112.125,112.141,112.11,112.141,242200001.0
2005-07-26 13:41:00,112.109,112.142,112.1,112.125,307299995.0
2005-07-26 13:42:00,112.132,112.15,112.131,112.138,251899997.0
2005-07-26 13:43:00,112.125,112.157,112.114,112.155,219400003.0
2005-07-26 13:44:00,112.142,112.175,112.142,112.143,315099995.0
2005-07-26 13:45:00,112.138,112.181,112.134,112.179,132500000.0
2005-07-26 13:46:00,112.147,112.149,112.141,112.145,201100001.0
2005-07-26 13:47:00,112.158,112.183,112.14,112.172,290800001.0
2005-07-26 13:48:00,112.175,112.181,112.149,112.176,219600001.0
2005-07-26 13:49:00,112.164,112.182,112.139,112.139,166800003.0
2005-07-26 13:50:00,112.168,112.169,112.124,112.135,217900002.0
2005-07-26 13:51:00,112.137,112.14,112.124,112.133,256299999.0
2005-07-26 13:52:00,112.125,112.136,112.119,112.136,226399994.0
2005-07-26 13:53:00,112.132,112.16,112.132,112.152,217400000.0
2005-07-26 13:54:00,112.145,112.196,112.145,112.196,277600003.0
2005-07-26 13:55:00,112.173,112.187,112.168,112.181,222500002.0
2005-07-26 13:56:00,112.183,112.193,112.176,112.178,245899999.0
2005-07-26 13:57:00,112.19,112.195,112.158,112.159,143599999.0
2005-07-26 13:58:00,112.17,112.197,112.16,112.181,180399999.0
2005-07-26 13:59:00,112.158,112.189,112.15,112.169,186300001.0
2005-07-26 14:00:00,112.148,112.19,112.147,112.16,279000006.0
2005-07-26 14:01:00,112.165,112.189,112.151,112.163,280099997.0
2005-07-26 14:02:00,112.18,112.191,112.168,112.169,216300004.0
2005-07-26 14:03:00,112.18,112.191,112.159,112.159,356099999.0
2005-07-26 14:04:00,112.157,112.189,112.156,112.174,144900001.0
2005-07-26 14:05:00,112.152,112.174,112.15,112.174,254600001.0
2005-07-26 14:06:00,112.188,112.189,112.145,112.152,249300004.0
2005-07-26 14:07:00,112.157,112.182,112.157,112.163,217899998.0
2005-07-26 14:08:00,112.164,112.172,112.153,112.17,226599999.0
2005-07-26 14:09:00,112.177,112.209,112.169,112.169,212699999.0
2005-07-26 14:10:00,112.185,112.196,112.176,112.19,160399999.0
2005-07-26 14:11:00,112.19,112.207,112.182,112.196,257899996.0
2005-07-26 14:12:00,112.192,112.211,112.188,112.188,282200006.0
2005-07-26 14:13:00,112.198,112.215,112.198,112.202,188100000.0
2005-07-26 14:14:00,112.214,112.243,112.214,112.237,224700000.0
2005-07-26 14:15:00,112.257,112.26,112.241,112.241,311300002.0
2005-07-26 14:16:00,112.244,112.29,112.244,112.28,294699998.0
2005-07-26 14:17:00,112.255,112.267,112.25,112.267,324400011.0
2005-07-26 14:18:00,112.257,112.348,112.257,112.343,266900003.0
2005-07-26 14:19:00,112.322,112.322,112.299,112.309,194800001.0
2005-07-26 14:20:00,112.323,112.356,112.317,112.356,181499997.0
2005-07-26 14:21:00,112.368,112.368,112.352,112.352,110999998.0
2005-07-26 14:22:00,112.342,112.358,112.332,112.336,210999999.0
2005-07-26 14:23:00,112.332,112.362,112.331,112.345,255400003.0
2005-07-26 14:24:00,112.34,112.372,112.331,112.331,207000001.0
2005-07-26 14:25:00,112.34,112.359,112.327,112.327,170400002.0
2005-07-26 14:26:00,112.353,112.359,112.332,112.339,208799999.0
2005-07-26 14:27:00,112.351,112.362,112.339,112.341,269800000.0
2005-07-26 14:28:00,112.352,112.362,112.347,112.362,189499997.0
2005-07-26 14:29:00,112.348,112.349,112.338,112.34,242999997.0
2005-07-26 14:30:00,112.35,112.365,112.345,112.363,444200002.0
2005-07-26 14:31:00,112.341,112.341,112.31,112.31,99800000.0
2005-07-26 14:32:00,112.298,112.346,112.295,112.343,154700000.0
2005-07-26 14:33:00,112.323,112.338,112.323,112.332,350300002.0
2005-07-26 14:34:00,112.35,112.36,112.346,112.346,202200001.0
2005-07-26 14:35:00,112.352,112.371,112.342,112.347,260799998.0
2005-07-26 14:36:00,112.344,112.38,112.344,112.371,265800005.0
2005-07-26 14:37:00,112.384,112.436,112.384,112.436,157700000.0
2005-07-26 14:38:00,112.435,112.46,112.435,112.454,278499994.0
2005-07-26 14:39:00,112.447,112.454,112.427,112.427,133499997.0
2005-07-26 14:40:00,112.425,112.46,112.425,112.46,228900000.0
2005-07-26 14:41:00,112.447,112.468,112.445,112.468,147699998.0
2005-07-26 14:42:00,112.482,112.508,112.482,112.508,192800000.0
2005-07-26 14:43:00,112.513,112.527,112.506,112.512,342100002.0
2005-07-26 14:44:00,112.51,112.553,112.506,112.553,251500000.0
2005-07-26 14:45:00,112.557,112.59,112.546,112.582,158700001.0
2005-07-26 14:46:00,112.598,112.604,112.577,112.577,249300000.0
2005-07-26 14:47:00,112.566,112.581,112.559,112.559,283700003.0
2005-07-26 14:48:00,112.56,112.563,112.547,112.559,205699997.0
2005-07-26 14:49:00,112.55,112.55,112.515,112.524,119600001.0
2005-07-26 14:50:00,112.515,112.523,112.495,112.499,217999999.0
2005-07-26 14:51:00,112.49,112.49,112.466,112.47,173899997.0
2005-07-26 14:52:00,112.465,112.465,112.441,112.45,187000005.0
2005-07-26 14:53:00,112.463,112.485,112.454,112.482,210300005.0
2005-07-26 14:54:00,112.477,112.486,112.472,112.475,314500004.0
2005-07-26 14:55:00,112.477,112.479,112.462,112.462,186600005.0
2005-07-26 14:56:00,112.457,112.524,112.457,112.504,271300001.0
2005-07-26 14:57:00,112.467,112.469,112.449,112.469,193499993.0
2005-07-26 14:58:00,112.474,112.501,112.449,112.449,271799996.0
2005-07-26 14:59:00,112.442,112.487,112.442,112.476,395700007.0
2005-07-26 15:00:00,112.442,112.444,112.417,112.417,154999999.0
2005-07-26 15:01:00,112.428,112.44,112.402,112.402,185299999.0
2005-07-26 15:02:00,112.378,112.393,112.375,112.39,334500001.0
2005-07-26 15:03:00,112.402,112.435,112.402,112.433,223000002.0
2005-07-26 15:04:00,112.388,112.418,112.38,112.408,345000005.0
2005-07-26 15:05:00,112.37,112.383,112.368,112.373,184400000.0
2005-07-26 15:06:00,112.377,112.392,112.372,112.376,148799996.0
2005-07-26 15:07:00,112.385,112.432,112.385,112.388,118000001.0
2005-07-26 15:08:00,112.377,112.394,112.375,112.394,281000000.0
2005-07-26 15:09:00,112.392,112.398,112.388,112.395,222700002.0
2005-07-26 15:10:00,112.389,112.389,112.36,112.36,78800003.0
2005-07-26 15:11:00,112.362,112.396,112.362,112.362,209799999.0
2005-07-26 15:12:00,112.36,112.371,112.353,112.371,190599998.0
2005-07-26 15:13:00,112.342,112.342,112.313,112.327,446899998.0
2005-07-26 15:14:00,112.33,112.339,112.324,112.333,263400001.0
2005-07-26 15:15:00,112.345,112.345,112.326,112.326,231300001.0
2005-07-26 15:16:00,112.331,112.36,112.322,112.322,278799994.0
2005-07-26 15:17:00,112.325,112.362,112.325,112.358,177500001.0
2005-07-26 15:18:00,112.339,112.371,112.339,112.371,201900003.0
2005-07-26 15:19:00,112.379,112.393,112.345,112.345,397900000.0
2005-07-26 15:20:00,112.35,112.38,112.35,112.375,324399999.0
2005-07-26 15:21:00,112.365,112.374,112.331,112.331,149500001.0
2005-07-26 15:22:00,112.347,112.372,112.347,112.352,190000000.0
2005-07-26 15:23:00,112.375,112.443,112.375,112.436,224999995.0
2005-07-26 15:24:00,112.448,112.465,112.448,112.465,289699996.0
2005-07-26 15:25:00,112.477,112.491,112.468,112.476,253400001.0
2005-07-26 15:26:00,112.482,112.498,112.482,112.496,196799998.0
2005-07-26 15:27:00,112.51,112.514,112.495,112.499,120199999.0
2005-07-26 15:28:00,112.49,112.5,112.478,112.49,240200000.0
2005-07-26 15:29:00,112.478,112.518,112.474,112.497,445499995.0
2005-07-26 15:30:00,112.5,112.505,112.479,112.479,234499994.0
2005-07-26 15:31:00,112.5,112.501,112.483,112.483,274400000.0
2005-07-26 15:32:00,112.472,112.49,112.472,112.485,159100003.0
2005-07-26 15:33:00,112.483,112.508,112.483,112.493,197800001.0
2005-07-26 15:34:00,112.478,112.485,112.476,112.485,358100009.0
2005-07-26 15:35:00,112.482,112.506,112.481,112.503,335600000.0
2005-07-26 15:36:00,112.52,112.539,112.502,112.514,142699998.0
2005-07-26 15:37:00,112.53,112.53,112.503,112.52,356100000.0
2005-07-26 15:38:00,112.509,112.529,112.509,112.526,172800002.0
2005-07-26 15:39:00,112.515,112.536,112.511,112.518,163899998.0
2005-07-26 15:40:00,112.535,112.552,112.527,112.54,234200001.0
2005-07-26 15:41:00,112.553,112.571,112.542,112.546,232599998.0
2005-07-26 15:42:00,112.54,112.569,112.54,112.557,308899999.0
2005-07-26 15:43:00,112.568,112.572,112.558,112.572,284199998.0
2005-07-26 15:44:00,112.59,112.6,112.567,112.568,290400006.0
2005-07-26 15:45:00,112.567,112.59,112.555,112.59,223899997.0
2005-07-26 15:46:00,112.598,112.598,112.507,112.507,275599997.0
2005-07-26 15:47:00,112.505,112.531,112.501,112.515,200600001.0
2005-07-26 15:48:00,112.489,112.489,112.425,112.425,325500000.0
2005-07-26 15:49:00,112.408,112.412,112.391,112.412,207600003.0
2005-07-26 15:50:00,112.395,112.399,112.373,112.377,292100000.0
2005-07-26 15:51:00,112.368,112.386,112.351,112.386,258700001.0
2005-07-26 15:52:00,112.392,112.408,112.392,112.407,188700000.0
2005-07-26 15:53:00,112.419,112.435,112.378,112.38,259299998.0
2005-07-26 15:54:00,112.407,112.422,112.39,112.402,299400003.0
2005-07-26 15:55:00,112.425,112.433,112.4,112.407,121899999.0
2005-07-26 15:56:00,112.409,112.438,112.409,112.414,220799996.0
2005-07-26 15:57:00,112.412,112.437,112.412,112.419,176900001.0
2005-07-26 15:58:00,112.439,112.462,112.419,112.455,228299999.0
2005-07-26 15:59:00,112.446,112.471,112.417,112.424,294699995.0
2005-07-26 16:00:00,112.426,112.426,112.356,112.378,256400008.0
2005-07-26 16:01:00,112.371,112.38,112.347,112.38,193200001.0
2005-07-26 16:02:00,112.401,112.422,112.401,112.415,297999997.0
2005-07-26 16:03:00,112.435,112.446,112.417,112.44,236500000.0
2005-07-26 16:04:00,112.435,112.451,112.421,112.421,267700001.0
2005-07-26 16:05:00,112.428,112.457,112.42,112.42,284399998.0
2005-07-26 16:06:00,112.422,112.437,112.422,112.435,189499998.0
2005-07-26 16:07:00,112.423,112.441,112.419,112.431,294700008.0
2005-07-26 16:08:00,112.422,112.438,112.366,112.368,176500000.0
2005-07-26 16:09:00,112.378,112.38,112.351,112.351,256299999.0
2005-07-26 16:10:00,112.363,112.402,112.363,112.396,267200000.0
2005-07-26 16:11:00,112.394,112.394,112.366,112.37,323099991.0
2005-07-26 16:12:00,112.393,112.419,112.39,112.39,254600003.0
2005-07-26 16:13:00,112.385,112.401,112.385,112.396,148100002.0
2005-07-26 16:14:00,112.38,112.384,112.345,112.345,277500001.0
2005-07-26 16:15:00,112.363,112.374,112.32,112.34,414400005.0
2005-07-26 16:16:00,112.345,112.346,112.317,112.334,385700000.0
2005-07-26 16:17:00,112.353,112.396,112.353,112.372,206299996.0
2005-07-26 16:18:00,112.369,112.388,112.369,112.378,179400004.0
2005-07-26 16:19:00,112.37,112.37,112.337,112.337,111200000.0
2005-07-26 16:20:00,112.345,112.355,112.314,112.324,250599995.0
2005-07-26 16:21:00,112.323,112.329,112.293,112.302,216100002.0
2005-07-26 16:22:00,112.3,112.316,112.271,112.316,282099999.0
2005-07-26 16:23:00,112.277,112.313,112.276,112.294,294500005.0
2005-07-26 16:24:00,112.322,112.33,112.291,112.291,367999992.0
2005-07-26 16:25:00,112.33,112.33,112.287,112.296,276100003.0
2005-07-26 16:26:00,112.295,112.328,112.295,112.318,247299999.0
2005-07-26 16:27:00,112.32,112.321,112.31,112.311,284200001.0
2005-07-26 16:28:00,112.323,112.341,112.303,112.331,251599995.0
2005-07-26 16:29:00,112.307,112.322,112.287,112.287,361599996.0
2005-07-26 16:30:00,112.278,112.292,112.272,112.275,204799998.0
2005-07-26 16:31:00,112.29,112.303,112.261,112.298,162199999.0
2005-07-26 16:32:00,112.223,112.272,112.223,112.254,185800001.0
2005-07-26 16:33:00,112.248,112.287,112.24,112.252,437199995.0
2005-07-26 16:34:00,112.248,112.271,112.235,112.251,226900001.0
2005-07-26 16:35:00,112.257,112.268,112.255,112.268,309700001.0
2005-07-26 16:36:00,112.279,112.328,112.279,112.32,244599996.0
2005-07-26 16:37:00,112.317,112.345,112.317,112.332,257600001.0
2005-07-26 16:38:00,112.312,112.321,112.305,112.321,114800000.0
2005-07-26 16:39:00,112.333,112.347,112.317,112.317,260000000.0
2005-07-26 16:40:00,112.32,112.337,112.308,112.308,227400003.0
2005-07-26 16:41:00,112.317,112.32,112.269,112.275,256099997.0
2005-07-26 16:42:00,112.3,112.316,112.278,112.29,206700002.0
2005-07-26 16:43:00,112.327,112.34,112.316,112.331,178099997.0
2005-07-26 16:44:00,112.335,112.335,112.317,112.317,86899997.0
2005-07-26 16:45:00,112.308,112.321,112.306,112.312,308899996.0
2005-07-26 16:46:00,112.322,112.356,112.322,112.356,200800001.0
2005-07-26 16:47:00,112.354,112.357,112.332,112.332,182000000.0
2005-07-26 16:48:00,112.327,112.338,112.314,112.32,125999996.0
2005-07-26 16:49:00,112.318,112.32,112.305,112.305,201500003.0
2005-07-26 16:50:00,112.318,112.358,112.318,112.342,185899999.0
2005-07-26 16:51:00,112.328,112.342,112.323,112.342,266800002.0
2005-07-26 16:52:00,112.35,112.367,112.343,112.366,190900002.0
2005-07-26 16:53:00,112.37,112.387,112.363,112.368,371299997.0
2005-07-26 16:54:00,112.375,112.382,112.345,112.359,208499999.0
2005-07-26 16:55:00,112.36,112.368,112.353,112.358,203200005.0
2005-07-26 16:56:00,112.35,112.356,112.306,112.306,120599997.0
2005-07-26 16:57:00,112.26,112.329,112.22,112.282,375200005.0
2005-07-26 16:58:00,112.283,112.304,112.253,112.253,318100001.0
2005-07-26 16:59:00,112.245,112.255,112.222,112.222,357500004.0
2005-07-26 17:00:00,112.209,112.215,112.194,112.213,306299998.0
2005-07-26 17:01:00,112.212,112.238,112.206,112.229,366700001.0
2005-07-26 17:02:00,112.252,112.259,112.241,112.241,168500000.0
2005-07-26 17:03:00,112.24,112.256,112.22,112.22,223199998.0
2005-07-26 17:04:00,112.228,112.237,112.215,112.215,128300001.0
2005-07-26 17:05:00,112.233,112.256,112.233,112.241,161000003.0
2005-07-26 17:06:00,112.245,112.255,112.193,112.195,230200003.0
2005-07-26 17:07:00,112.182,112.231,112.182,112.222,208500001.0
2005-07-26 17:08:00,112.2,112.238,112.192,112.198,270099999.0
2005-07-26 17:09:00,112.165,112.165,112.115,112.115,162499994.0
2005-07-26 17:10:00,112.138,112.16,112.122,112.16,308399994.0
2005-07-26 17:11:00,112.147,112.159,112.132,112.136,220099996.0
2005-07-26 17:12:00,112.175,112.209,112.158,112.166,343999995.0
2005-07-26 17:13:00,112.155,112.16,112.13,112.13,231900001.0
2005-07-26 17:14:00,112.135,112.167,112.135,112.142,145900001.0
2005-07-26 17:15:00,112.12,112.153,112.11,112.119,327299998.0
2005-07-26 17:16:00,112.107,112.143,112.106,112.138,188799998.0
2005-07-26 17:17:00,112.155,112.163,112.141,112.158,233300001.0
2005-07-26 17:18:00,112.165,112.177,112.165,112.177,98000000.0
2005-07-26 17:19:00,112.196,112.217,112.18,112.18,234199999.0
2005-07-26 17:20:00,112.195,112.196,112.176,112.176,301200006.0
2005-07-26 17:21:00,112.177,112.195,112.17,112.19,249400001.0
2005-07-26 17:22:00,112.19,112.23,112.19,112.225,233999999.0
2005-07-26 17:23:00,112.232,112.244,112.219,112.226,214400000.0
2005-07-26 17:24:00,112.239,112.258,112.239,112.258,228600001.0
2005-07-26 17:25:00,112.26,112.268,112.222,112.268,431400006.0
2005-07-26 17:26:00,112.221,112.276,112.211,112.276,210100002.0
2005-07-26 17:27:00,112.252,112.255,112.226,112.248,290499995.0
2005-07-26 17:28:00,112.245,112.25,112.244,112.247,253999998.0
2005-07-26 17:29:00,112.214,112.267,112.214,112.241,235100001.0
2005-07-26 17:30:00,112.24,112.251,112.231,112.251,419399997.0
2005-07-26 17:31:00,112.226,112.27,112.226,112.247,350600004.0
2005-07-26 17:32:00,112.27,112.275,112.247,112.267,191600000.0
2005-07-26 17:33:00,112.25,112.266,112.241,112.262,415900006.0
2005-07-26 17:34:00,112.268,112.272,112.244,112.244,138799999.0
2005-07-26 17:35:00,112.27,112.272,112.248,112.262,302299997.0
2005-07-26 17:36:00,112.23,112.23,112.194,112.2,281299999.0
2005-07-26 17:37:00,112.2,112.251,112.198,112.241,242400005.0
2005-07-26 17:38:00,112.205,112.215,112.183,112.202,348200000.0
2005-07-26 17:39:00,112.223,112.25,112.215,112.222,196899998.0
2005-07-26 17:40:00,112.225,112.225,112.213,112.223,135800005.0
2005-07-26 17:41:00,112.224,112.249,112.224,112.23,252600003.0
2005-07-26 17:42:00,112.237,112.248,112.215,112.217,170099998.0
2005-07-26 17:43:00,112.23,112.252,112.23,112.243,169900000.0
2005-07-26 17:44:00,112.243,112.274,112.243,112.259,249200001.0
2005-07-26 17:45:00,112.256,112.288,112.256,112.288,96200002.0
2005-07-26 17:46:00,112.286,112.318,112.28,112.318,179900003.0
2005-07-26 17:47:00,112.306,112.335,112.306,112.335,151900005.0
2005-07-26 17:48:00,112.335,112.351,112.33,112.35,316700001.0
2005-07-26 17:49:00,112.341,112.364,112.322,112.322,320600004.0
2005-07-26 17:50:00,112.32,112.327,112.304,112.317,365399999.0
2005-07-26 17:51:00,112.278,112.305,112.27,112.28,211700004.0
2005-07-26 17:52:00,112.28,112.314,112.28,112.308,274999995.0
2005-07-26 17:53:00,112.292,112.334,112.291,112.301,220800002.0
2005-07-26 17:54:00,112.293,112.32,112.289,112.316,191300002.0
2005-07-26 17:55:00,112.3,112.325,112.291,112.306,238200000.0
2005-07-26 17:56:00,112.312,112.317,112.289,112.304,358299994.0
2005-07-26 17:57:00,112.301,112.315,112.301,112.314,341200004.0
2005-07-26 17:58:00,112.327,112.361,112.327,112.356,92900001.0
2005-07-26 17:59:00,112.362,112.37,112.334,112.357,144500001.0
2005-07-26 18:00:00,112.336,112.375,112.336,112.369,323899993.0
2005-07-26 18:01:00,112.362,112.384,112.334,112.348,2030100004.0
2005-07-26 18:02:00,112.35,112.37,112.35,112.36,1958799997.0
2005-07-26 18:03:00,112.37,112.37,112.36,112.36,1958799997.0
2005-07-26 18:04:00,112.35,112.35,112.34,112.34,1958799997.0
2005-07-26 18:05:00,112.33,112.34,112.33,112.33,1958799997.0
2005-07-26 18:06:00,112.33,112.33,112.3,112.32,1958799997.0
2005-07-26 18:07:00,112.3,112.32,112.28,112.29,1958799997.0
2005-07-26 18:08:00,112.28,112.29,112.26,112.28,1958799997.0
2005-07-26 18:09:00,112.29,112.3,112.28,112.28,1958799997.0
2005-07-26 18:11:00,112.273,112.341,112.273,112.341,1958799997.0
2005-07-26 18:12:00,112.28,112.308,112.264,112.294,2056399993.0
2005-07-26 18:15:00,112.3,112.3,112.3,112.3,1894200011.0
2005-07-26 18:17:00,112.295,112.326,112.295,112.326,1894200011.0
2005-07-26 18:18:00,112.32,112.32,112.32,112.32,2073000018.0
2005-07-26 18:19:00,112.33,112.33,112.32,112.32,2073000018.0
2005-07-26 18:20:00,112.33,112.33,112.3,112.3,2073000018.0
2005-07-26 18:21:00,112.32,112.32,112.32,112.32,2073000018.0
2005-07-26 18:22:00,112.3,112.32,112.3,112.3,2073000018.0
2005-07-26 18:24:00,112.29,112.29,112.27,112.28,2073000018.0
2005-07-26 18:25:00,112.27,112.28,112.25,112.28,2073000018.0
2005-07-26 18:26:00,112.27,112.29,112.27,112.28,2073000018.0
2005-07-26 18:27:00,112.279,112.327,112.272,112.28,2073000018.0
2005-07-26 18:28:00,112.29,112.3,112.28,112.3,1588200005.0
2005-07-26 18:29:00,112.29,112.3,112.28,112.28,1588200005.0
2005-07-26 18:30:00,112.272,112.294,112.263,112.263,1588200005.0
2005-07-26 18:31:00,112.263,112.295,112.259,112.267,1995100007.0
2005-07-26 18:32:00,112.26,112.27,112.25,112.26,1082500012.0
2005-07-26 18:33:00,112.27,112.27,112.26,112.27,1082500012.0
2005-07-26 18:34:00,112.26,112.27,112.26,112.27,1082500012.0
2005-07-26 18:35:00,112.28,112.28,112.27,112.27,1082500012.0
2005-07-26 18:36:00,112.26,112.26,112.25,112.26,1082500012.0
2005-07-26 18:37:00,112.278,112.292,112.24,112.266,1082500012.0
2005-07-26 18:38:00,112.242,112.242,112.223,112.23,1134900009.0
2005-07-26 18:39:00,112.236,112.262,112.212,112.212,679499991.0
2005-07-26 18:40:00,112.213,112.237,112.208,112.212,1607000009.0
2005-07-26 18:41:00,112.22,112.254,112.212,112.231,1621499996.0
2005-07-26 18:42:00,112.208,112.246,112.208,112.213,1731400004.0
2005-07-26 18:43:00,112.211,112.256,112.21,112.235,791499998.0
2005-07-26 18:44:00,112.238,112.267,112.238,112.248,950200001.0
2005-07-26 18:45:00,112.251,112.278,112.226,112.236,1621300018.0
2005-07-26 18:46:00,112.243,112.27,112.226,112.259,1791500013.0
2005-07-26 18:47:00,112.232,112.256,112.225,112.252,484700005.0
2005-07-26 18:48:00,112.233,112.249,112.218,112.231,997000000.0
2005-07-26 18:49:00,112.221,112.252,112.214,112.214,1024299999.0
2005-07-26 18:50:00,112.239,112.25,112.198,112.233,1680199990.0
2005-07-26 18:51:00,112.211,112.228,112.211,112.221,1821799998.0
2005-07-26 18:52:00,112.248,112.252,112.215,112.224,1475600008.0
2005-07-26 18:53:00,112.247,112.263,112.215,112.215,1508400001.0
2005-07-26 18:54:00,112.22,112.25,112.202,112.202,1769300001.0
2005-07-26 18:55:00,112.194,112.234,112.188,112.193,2100800006.0
2005-07-26 18:56:00,112.21,112.212,112.2,112.205,362099997.0
2005-07-26 18:57:00,112.207,112.236,112.207,112.223,921600004.0
2005-07-26 18:58:00,112.219,112.226,112.196,112.217,1517399981.0
2005-07-26 18:59:00,112.191,112.23,112.189,112.215,1302200007.0
2005-07-26 19:00:00,112.2,112.244,112.186,112.186,551300003.0
2005-07-26 19:01:00,112.195,112.21,112.18,112.18,661500002.0
2005-07-26 19:02:00,112.187,112.201,112.151,112.182,506800003.0
2005-07-26 19:03:00,112.185,112.211,112.177,112.19,1554599998.0
2005-07-26 19:04:00,112.199,112.229,112.196,112.229,1002300003.0
2005-07-26 19:05:00,112.218,112.247,112.197,112.227,814899996.0
2005-07-26 19:06:00,112.23,112.258,112.218,112.246,1291799997.0
2005-07-26 19:07:00,112.232,112.269,112.23,112.247,2055900005.0
2005-07-26 19:08:00,112.236,112.241,112.205,112.221,1476800005.0
2005-07-26 19:09:00,112.201,112.24,112.201,112.239,732600016.0
2005-07-26 19:10:00,112.212,112.244,112.191,112.237,782900003.0
2005-07-26 19:11:00,112.223,112.229,112.222,112.229,632099991.0
2005-07-26 19:12:00,112.236,112.276,112.232,112.262,1022500005.0
2005-07-26 19:13:00,112.256,112.303,112.256,112.276,877000005.0
2005-07-26 19:14:00,112.268,112.295,112.257,112.269,843500008.0
2005-07-26 19:15:00,112.27,112.287,112.249,112.27,1571399985.0
2005-07-26 19:16:00,112.271,112.277,112.256,112.275,723899999.0
2005-07-26 19:17:00,112.278,112.298,112.267,112.29,1006699993.0
2005-07-26 19:18:00,112.298,112.322,112.286,112.296,901199997.0
2005-07-26 19:19:00,112.294,112.32,112.294,112.31,1717200009.0
2005-07-26 19:20:00,112.311,112.334,112.293,112.31,921099993.0
2005-07-26 19:21:00,112.312,112.347,112.282,112.329,1536499978.0
2005-07-26 19:22:00,112.332,112.344,112.319,112.322,764499998.0
2005-07-26 19:23:00,112.3,112.3,112.3,112.3,1161200013.0
2005-07-26 19:24:00,112.305,112.308,112.297,112.298,1161200013.0
2005-07-26 19:25:00,112.296,112.331,112.269,112.269,1416199992.0
2005-07-26 19:26:00,112.27,112.27,112.25,112.26,1654699991.0
2005-07-26 19:27:00,112.246,112.288,112.246,112.273,1654699991.0
2005-07-26 19:28:00,112.272,112.328,112.271,112.284,1384899999.0
2005-07-26 19:29:00,112.295,112.317,112.27,112.31,755800005.0
2005-07-26 19:30:00,112.282,112.316,112.28,112.28,831400002.0
2005-07-26 19:31:00,112.279,112.323,112.279,112.323,1712700008.0
2005-07-26 19:32:00,112.33,112.343,112.321,112.343,1989899998.0
2005-07-26 19:33:00,112.345,112.37,112.333,112.357,1098400003.0
2005-07-26 19:34:00,112.337,112.358,112.318,112.353,1333000000.0
2005-07-26 19:35:00,112.365,112.385,112.343,112.358,1021800012.0
2005-07-26 19:36:00,112.347,112.377,112.347,112.349,513699991.0
2005-07-26 19:37:00,112.36,112.377,112.353,112.353,119299998.0
2005-07-26 19:38:00,112.38,112.386,112.328,112.333,743499997.0
2005-07-26 19:39:00,112.33,112.336,112.324,112.328,1166100003.0
2005-07-26 19:40:00,112.333,112.333,112.32,112.32,1024999995.0
2005-07-26 19:41:00,112.335,112.341,112.324,112.335,1479500024.0
2005-07-26 19:42:00,112.332,112.332,112.316,112.327,632199993.0
2005-07-26 19:43:00,112.333,112.362,112.322,112.33,443500000.0
2005-07-26 19:44:00,112.347,112.378,112.333,112.363,1055800015.0
2005-07-26 19:45:00,112.369,112.388,112.352,112.365,650500007.0
2005-07-26 19:46:00,112.367,112.396,112.353,112.353,847000001.0
2005-07-26 19:47:00,112.365,112.393,112.329,112.364,442200000.0
2005-07-26 19:48:00,112.36,112.395,112.332,112.35,1400200007.0
2005-07-26 19:49:00,112.352,112.385,112.326,112.355,645400006.0
2005-07-26 19:50:00,112.356,112.376,112.351,112.36,895400009.0
2005-07-26 19:51:00,112.347,112.363,112.347,112.363,860200004.0
2005-07-26 19:52:00,112.365,112.398,112.353,112.364,793300006.0
2005-07-26 19:53:00,112.387,112.394,112.353,112.375,1275100013.0
2005-07-26 19:54:00,112.378,112.396,112.371,112.392,2106000011.0
2005-07-26 19:55:00,112.382,112.395,112.352,112.367,627100001.0
2005-07-26 19:56:00,112.386,112.407,112.366,112.395,811600002.0
2005-07-26 19:57:00,112.411,112.419,112.381,112.397,598700000.0
2005-07-26 19:58:00,112.389,112.427,112.382,112.386,1845699996.0
2005-07-26 19:59:00,112.385,112.418,112.371,112.379,1167099993.0
2005-07-26 20:00:00,112.378,112.393,112.369,112.372,284199998.0
2005-07-26 20:01:00,112.35,112.387,112.345,112.375,651399996.0
2005-07-26 20:02:00,112.362,112.397,112.351,112.375,1129999999.0
2005-07-26 20:03:00,112.38,112.393,112.334,112.357,880799998.0
2005-07-26 20:04:00,112.358,112.395,112.352,112.357,912599996.0
2005-07-26 20:05:00,112.379,112.398,112.357,112.384,985899991.0
2005-07-26 20:06:00,112.37,112.409,112.352,112.409,1853399999.0
2005-07-26 20:07:00,112.4,112.425,112.371,112.413,814699988.0
2005-07-26 20:08:00,112.4,112.419,112.386,112.396,1095400002.0
2005-07-26 20:09:00,112.399,112.41,112.366,112.405,1082200004.0
2005-07-26 20:10:00,112.373,112.415,112.347,112.39,963599996.0
2005-07-26 20:11:00,112.38,112.408,112.358,112.359,1657399995.0
2005-07-26 20:12:00,112.35,112.35,112.33,112.34,962999993.0
2005-07-26 20:13:00,112.333,112.369,112.333,112.35,962999993.0
2005-07-26 20:14:00,112.358,112.397,112.326,112.39,1432699999.0
2005-07-26 20:15:00,112.337,112.368,112.325,112.332,1063500010.0
2005-07-26 20:16:00,112.36,112.405,112.339,112.349,1294199998.0
2005-07-26 20:17:00,112.371,112.378,112.342,112.345,803200004.0
2005-07-26 20:18:00,112.352,112.373,112.348,112.36,275700001.0
2005-07-26 20:19:00,112.357,112.385,112.35,112.366,1203299999.0
2005-07-26 20:20:00,112.371,112.427,112.371,112.4,790099999.0
2005-07-26 20:21:00,112.426,112.457,112.393,112.394,1600500005.0
2005-07-26 20:22:00,112.397,112.419,112.359,112.373,1422400005.0
2005-07-26 20:23:00,112.371,112.413,112.364,112.396,1030099996.0
2005-07-26 20:24:00,112.393,112.393,112.379,112.381,925000012.0
2005-07-26 20:25:00,112.387,112.42,112.382,112.384,1104799983.0
2005-07-26 20:26:00,112.397,112.42,112.369,112.42,1049299996.0
2005-07-26 20:27:00,112.386,112.424,112.341,112.341,1179700000.0
2005-07-26 20:28:00,112.36,112.36,112.36,112.36,1819500008.0
2005-07-26 20:29:00,112.37,112.37,112.36,112.37,1819500008.0
2005-07-26 20:30:00,112.36,112.37,112.36,112.37,1819500008.0
2005-07-26 20:31:00,112.36,112.37,112.35,112.36,1819500008.0
2005-07-26 20:32:00,112.358,112.387,112.351,112.358,1819500008.0
2005-07-26 20:33:00,112.357,112.388,112.353,112.368,713899991.0
2005-07-26 20:34:00,112.374,112.375,112.335,112.361,402700001.0
2005-07-26 20:35:00,112.333,112.367,112.323,112.327,478100003.0
2005-07-26 20:36:00,112.333,112.361,112.324,112.335,457499997.0
2005-07-26 20:37:00,112.323,112.323,112.317,112.317,472000001.0
2005-07-26 20:38:00,112.353,112.369,112.316,112.344,1283799999.0
2005-07-26 20:39:00,112.345,112.377,112.331,112.34,977700002.0
2005-07-26 20:40:00,112.33,112.34,112.33,112.33,1325799999.0
2005-07-26 20:41:00,112.353,112.357,112.322,112.329,1325799999.0
2005-07-26 20:42:00,112.338,112.343,112.312,112.33,1142000007.0
2005-07-26 20:43:00,112.33,112.359,112.313,112.335,1392099990.0
2005-07-26 20:44:00,112.31,112.345,112.309,112.309,1532999996.0
2005-07-26 20:45:00,112.311,112.362,112.311,112.34,1229100001.0
2005-07-26 20:46:00,112.319,112.355,112.319,112.337,1556299991.0
2005-07-26 20:47:00,112.342,112.349,112.306,112.325,1952700000.0
2005-07-26 20:48:00,112.328,112.357,112.311,112.319,1384999997.0
2005-07-26 20:49:00,112.327,112.344,112.321,112.33,1543300016.0
2005-07-26 20:50:00,112.336,112.377,112.336,112.348,1720600001.0
2005-07-26 20:51:00,112.354,112.389,112.351,112.357,662800006.0
2005-07-26 20:52:00,112.348,112.369,112.34,112.361,251099995.0
2005-07-26 20:53:00,112.363,112.379,112.333,112.355,1587500014.0
2005-07-26 20:54:00,112.367,112.389,112.344,112.383,527100000.0
2005-07-26 20:55:00,112.358,112.377,112.34,112.344,1785700007.0
2005-07-26 20:56:00,112.348,112.379,112.342,112.372,601900001.0
2005-07-26 20:57:00,112.349,112.374,112.342,112.358,1261699993.0
2005-07-26 20:58:00,112.34,112.35,112.34,112.35,1983300005.0
2005-07-26 20:59:00,112.34,112.35,112.34,112.35,1983300005.0
2005-07-26 21:00:00,112.335,112.34,112.324,112.332,1983300005.0
2005-07-26 21:01:00,112.333,112.358,112.323,112.323,1574600014.0
2005-07-26 21:02:00,112.335,112.354,112.326,112.326,791500003.0
2005-07-26 21:03:00,112.322,112.35,112.322,112.33,1204700006.0
2005-07-26 21:04:00,112.335,112.365,112.317,112.345,597899997.0
2005-07-26 21:05:00,112.344,112.368,112.323,112.33,700400010.0
2005-07-26 21:06:00,112.329,112.375,112.329,112.358,803400004.0
2005-07-26 21:07:00,112.333,112.338,112.33,112.335,1415299997.0
2005-07-26 21:08:00,112.359,112.387,112.346,112.375,456899992.0
2005-07-26 21:09:00,112.365,112.393,112.35,112.363,322200001.0
2005-07-26 21:10:00,112.356,112.373,112.34,112.369,512999997.0
2005-07-26 21:11:00,112.365,112.369,112.354,112.365,179899999.0
2005-07-26 21:12:00,112.351,112.373,112.336,112.365,498400000.0
2005-07-26 21:13:00,112.37,112.384,112.359,112.376,861900002.0
2005-07-26 21:14:00,112.365,112.365,112.355,112.36,1876499991.0
2005-07-26 21:15:00,112.345,112.399,112.342,112.344,1274899997.0
2005-07-26 21:16:00,112.355,112.373,112.346,112.368,960200000.0
2005-07-26 21:17:00,112.378,112.383,112.356,112.358,1893899996.0
2005-07-26 21:18:00,112.365,112.386,112.354,112.366,1166400005.0
2005-07-26 21:19:00,112.349,112.377,112.342,112.347,1410600007.0
2005-07-26 21:20:00,112.345,112.374,112.326,112.348,1428700004.0
2005-07-26 21:21:00,112.347,112.39,112.337,112.37,932600001.0
2005-07-26 21:22:00,112.353,112.384,112.333,112.365,1777000004.0
2005-07-26 21:23:00,112.346,112.371,112.338,112.35,965199996.0
2005-07-26 21:24:00,112.373,112.376,112.34,112.368,1646400008.0
2005-07-26 21:25:00,112.363,112.377,112.339,112.366,1601299988.0
2005-07-26 21:26:00,112.346,112.38,112.346,112.368,1153800000.0
2005-07-26 21:27:00,112.347,112.348,112.327,112.343,957600006.0
2005-07-26 21:28:00,112.34,112.36,112.321,112.343,400300006.0
2005-07-26 21:29:00,112.366,112.377,112.343,112.348,629499999.0
2005-07-26 21:30:00,112.342,112.36,112.34,112.342,752300005.0
2005-07-26 21:31:00,112.335,112.363,112.335,112.358,207300002.0
2005-07-26 21:32:00,112.383,112.387,112.343,112.357,863100002.0
2005-07-26 21:33:00,112.382,112.399,112.358,112.358,483399999.0
2005-07-26 21:34:00,112.365,112.398,112.352,112.374,435000005.0
2005-07-26 21:35:00,112.395,112.404,112.388,112.393,424400003.0
2005-07-26 21:36:00,112.41,112.419,112.389,112.413,642699988.0
2005-07-26 21:37:00,112.413,112.426,112.398,112.426,605899996.0
2005-07-26 21:38:00,112.4,112.428,112.394,112.428,179600006.0
2005-07-26 21:39:00,112.406,112.462,112.406,112.453,569599995.0
2005-07-26 21:40:00,112.463,112.491,112.429,112.452,722999998.0
2005-07-26 21:41:00,112.451,112.471,112.43,112.466,797599990.0
2005-07-26 21:42:00,112.432,112.474,112.419,112.439,1038199989.0
2005-07-26 21:43:00,112.449,112.469,112.435,112.459,348300002.0
2005-07-26 21:44:00,112.457,112.474,112.433,112.463,903599999.0
2005-07-26 21:45:00,112.467,112.496,112.459,112.47,738399999.0
2005-07-26 21:46:00,112.458,112.458,112.415,112.416,711299993.0
2005-07-26 21:47:00,112.417,112.48,112.417,112.442,509400002.0
2005-07-26 21:48:00,112.458,112.473,112.437,112.456,703100004.0
2005-07-26 21:49:00,112.442,112.469,112.435,112.465,392400001.0
2005-07-26 21:50:00,112.452,112.479,112.448,112.479,417399998.0
2005-07-26 21:51:00,112.46,112.476,112.444,112.455,320699997.0
2005-07-26 21:52:00,112.465,112.476,112.44,112.442,197600002.0
2005-07-26 21:53:00,112.447,112.455,112.425,112.435,286399998.0
2005-07-26 21:54:00,112.446,112.469,112.446,112.464,652399999.0
2005-07-26 21:55:00,112.448,112.478,112.448,112.465,440500001.0
2005-07-26 21:56:00,112.469,112.495,112.451,112.465,505699999.0
2005-07-26 21:57:00,112.47,112.514,112.47,112.473,278000003.0
2005-07-26 21:58:00,112.488,112.509,112.488,112.494,104400000.0
2005-07-26 21:59:00,112.487,112.525,112.469,112.516,569099998.0
2005-07-26 22:00:00,112.483,112.521,112.483,112.492,994200006.0
2005-07-26 22:01:00,112.514,112.539,112.496,112.505,1327099988.0
2005-07-26 22:02:00,112.507,112.532,112.505,112.505,765500005.0
2005-07-26 22:03:00,112.49,112.539,112.485,112.505,346799999.0
2005-07-26 22:04:00,112.522,112.536,112.501,112.526,860899994.0
2005-07-26 22:05:00,112.508,112.514,112.487,112.49,312700002.0
2005-07-26 22:06:00,112.505,112.515,112.482,112.495,243600003.0
2005-07-26 22:07:00,112.495,112.511,112.48,112.485,546200004.0
2005-07-26 22:08:00,112.5,112.517,112.488,112.488,295500003.0
2005-07-26 22:09:00,112.488,112.529,112.488,112.498,317300003.0
2005-07-26 22:10:00,112.492,112.535,112.492,112.513,161799999.0
2005-07-26 22:11:00,112.497,112.545,112.493,112.525,522299994.0
2005-07-26 22:12:00,112.495,112.509,112.479,112.48,269799999.0
2005-07-26 22:13:00,112.49,112.5,112.46,112.477,383999999.0
2005-07-26 22:14:00,112.473,112.486,112.453,112.475,279000007.0
2005-07-26 22:15:00,112.461,112.477,112.447,112.461,312799999.0
2005-07-26 22:16:00,112.46,112.487,112.447,112.449,710000001.0
2005-07-26 22:17:00,112.441,112.448,112.43,112.432,501399999.0
2005-07-26 22:18:00,112.447,112.505,112.447,112.497,330699998.0
2005-07-26 22:19:00,112.445,112.486,112.445,112.466,446199992.0
2005-07-26 22:20:00,112.467,112.467,112.432,112.446,111799999.0
2005-07-26 22:21:00,112.435,112.443,112.411,112.428,108600001.0
2005-07-26 22:22:00,112.407,112.423,112.407,112.423,158999999.0
2005-07-26 22:23:00,112.437,112.462,112.434,112.455,194299997.0
2005-07-26 22:24:00,112.45,112.472,112.441,112.449,300899995.0
2005-07-26 22:25:00,112.455,112.466,112.447,112.461,273999995.0
2005-07-26 22:26:00,112.467,112.48,112.443,112.451,228299999.0
2005-07-26 22:27:00,112.456,112.488,112.427,112.47,787000001.0
2005-07-26 22:28:00,112.445,112.445,112.435,112.445,376200000.0
2005-07-26 22:29:00,112.455,112.472,112.444,112.452,182099997.0
2005-07-26 22:30:00,112.462,112.479,112.447,112.479,296400002.0
2005-07-26 22:31:00,112.46,112.479,112.46,112.472,236900003.0
2005-07-26 22:32:00,112.463,112.481,112.45,112.468,416000010.0
2005-07-26 22:33:00,112.476,112.489,112.456,112.47,775500004.0
2005-07-26 22:34:00,112.463,112.507,112.463,112.475,853900005.0
2005-07-26 22:35:00,112.488,112.493,112.464,112.464,215999998.0
2005-07-26 22:36:00,112.46,112.489,112.45,112.46,668400004.0
2005-07-26 22:37:00,112.465,112.48,112.457,112.465,384099999.0
2005-07-26 22:38:00,112.455,112.455,112.445,112.445,263199998.0
2005-07-26 22:39:00,112.456,112.504,112.456,112.482,246900000.0
2005-07-26 22:40:00,112.461,112.498,112.459,112.459,730600004.0
2005-07-26 22:41:00,112.467,112.494,112.467,112.483,308899996.0
2005-07-26 22:42:00,112.487,112.496,112.475,112.484,240000001.0
2005-07-26 22:43:00,112.472,112.504,112.465,112.465,281400003.0
2005-07-26 22:44:00,112.469,112.509,112.469,112.487,237000002.0
2005-07-26 22:45:00,112.487,112.5,112.471,112.471,639900000.0
2005-07-26 22:46:00,112.475,112.499,112.464,112.464,373800003.0
2005-07-26 22:47:00,112.468,112.491,112.461,112.469,355699996.0
2005-07-26 22:48:00,112.477,112.5,112.468,112.469,482200003.0
2005-07-26 22:49:00,112.487,112.495,112.455,112.467,379499998.0
2005-07-26 22:50:00,112.486,112.502,112.461,112.461,653999997.0
2005-07-26 22:51:00,112.482,112.503,112.473,112.475,505100008.0
2005-07-26 22:52:00,112.479,112.497,112.455,112.485,280100001.0
2005-07-26 22:53:00,112.475,112.493,112.475,112.483,495499999.0
2005-07-26 22:54:00,112.485,112.526,112.485,112.513,180299999.0
2005-07-26 22:55:00,112.522,112.541,112.509,112.513,353199994.0
2005-07-26 22:56:00,112.526,112.548,112.521,112.542,367099993.0
2005-07-26 22:57:00,112.512,112.545,112.495,112.505,244899999.0
2005-07-26 22:58:00,112.524,112.546,112.502,112.505,171899997.0
2005-07-26 22:59:00,112.478,112.531,112.475,112.506,431599999.0
2005-07-26 23:00:00,112.522,112.545,112.511,112.528,272600002.0
2005-07-26 23:01:00,112.527,112.537,112.519,112.53,308700004.0
2005-07-26 23:02:00,112.527,112.536,112.512,112.535,169400000.0
2005-07-26 23:03:00,112.522,112.543,112.521,112.528,233200003.0
2005-07-26 23:04:00,112.537,112.552,112.514,112.514,266299999.0
2005-07-26 23:05:00,112.527,112.542,112.516,112.519,338300002.0
2005-07-26 23:06:00,112.503,112.543,112.494,112.527,277499995.0
2005-07-26 23:07:00,112.521,112.549,112.515,112.536,216499998.0
2005-07-26 23:08:00,112.552,112.556,112.5,112.5,383899997.0
2005-07-26 23:09:00,112.509,112.53,112.495,112.501,327300004.0
2005-07-26 23:10:00,112.512,112.536,112.51,112.536,333900000.0
2005-07-26 23:11:00,112.533,112.536,112.514,112.518,197500003.0
2005-07-26 23:12:00,112.513,112.542,112.513,112.542,294100003.0
2005-07-26 23:13:00,112.542,112.542,112.518,112.519,300600003.0
2005-07-26 23:14:00,112.525,112.539,112.499,112.509,221299994.0
2005-07-26 23:15:00,112.508,112.552,112.505,112.524,108300000.0
2005-07-26 23:16:00,112.512,112.565,112.512,112.554,297500002.0
2005-07-26 23:17:00,112.537,112.579,112.537,112.561,227199996.0
2005-07-26 23:18:00,112.55,112.568,112.537,112.546,360700001.0
2005-07-26 23:19:00,112.562,112.588,112.56,112.577,275099992.0
2005-07-26 23:20:00,112.577,112.585,112.556,112.58,151400003.0
2005-07-26 23:21:00,112.59,112.6,112.564,112.581,295700001.0
2005-07-26 23:22:00,112.506,112.556,112.506,112.555,359600004.0
2005-07-26 23:23:00,112.562,112.599,112.556,112.573,361499997.0
2005-07-26 23:24:00,112.559,112.58,112.559,112.579,193900001.0
2005-07-26 23:25:00,112.545,112.545,112.537,112.545,163100002.0
2005-07-26 23:26:00,112.547,112.579,112.546,112.549,249700003.0
2005-07-26 23:27:00,112.542,112.565,112.532,112.552,199200002.0
2005-07-26 23:28:00,112.545,112.568,112.541,112.558,304300004.0
2005-07-26 23:29:00,112.553,112.567,112.541,112.541,179600000.0
2005-07-26 23:30:00,112.57,112.58,112.536,112.555,201699995.0
2005-07-26 23:31:00,112.532,112.547,112.526,112.54,392600001.0
2005-07-26 23:32:00,112.523,112.552,112.523,112.54,345100009.0
2005-07-26 23:33:00,112.552,112.565,112.528,112.539,192100002.0
2005-07-26 23:34:00,112.544,112.563,112.534,112.539,211800002.0
2005-07-26 23:35:00,112.538,112.565,112.532,112.535,315600001.0
2005-07-26 23:36:00,112.54,112.558,112.535,112.558,384799997.0
2005-07-26 23:37:00,112.548,112.548,112.527,112.527,27200000.0
2005-07-26 23:38:00,112.518,112.541,112.507,112.507,243299999.0
2005-07-26 23:39:00,112.514,112.53,112.514,112.521,117600000.0
2005-07-26 23:40:00,112.508,112.539,112.507,112.517,184900000.0
2005-07-26 23:41:00,112.501,112.548,112.499,112.54,240699999.0
2005-07-26 23:42:00,112.537,112.547,112.518,112.518,117899998.0
2005-07-26 23:43:00,112.522,112.531,112.487,112.495,216800002.0
2005-07-26 23:44:00,112.497,112.512,112.484,112.487,153900004.0
2005-07-26 23:45:00,112.481,112.504,112.481,112.489,298099996.0
2005-07-26 23:46:00,112.486,112.524,112.486,112.495,281499999.0
2005-07-26 23:47:00,112.478,112.494,112.478,112.491,43700000.0
2005-07-26 23:48:00,112.488,112.506,112.472,112.472,219700004.0
2005-07-26 23:49:00,112.487,112.503,112.476,112.503,202500000.0
2005-07-26 23:50:00,112.485,112.517,112.461,112.461,152100006.0
2005-07-26 23:51:00,112.457,112.496,112.457,112.481,138900003.0
2005-07-26 23:52:00,112.47,112.482,112.45,112.451,274199995.0
2005-07-26 23:53:00,112.44,112.478,112.434,112.445,233400001.0
2005-07-26 23:54:00,112.468,112.488,112.459,112.48,314700007.0
2005-07-26 23:55:00,112.482,112.482,112.429,112.435,256899998.0
2005-07-26 23:56:00,112.447,112.487,112.447,112.449,365899995.0
2005-07-26 23:57:00,112.453,112.482,112.453,112.479,221099998.0
2005-07-26 23:58:00,112.467,112.486,112.459,112.459,130100001.0
2005-07-26 23:59:00,112.478,112.493,112.445,112.445,315200001.0
2005-07-27 00:00:00,112.449,112.491,112.449,112.471,221000002.0
2005-07-27 00:01:00,112.475,112.502,112.465,112.482,254099998.0
2005-07-27 00:02:00,112.475,112.506,112.471,112.506,159699998.0
2005-07-27 00:03:00,112.474,112.474,112.462,112.462,160800001.0
2005-07-27 00:04:00,112.473,112.498,112.465,112.475,234299999.0
2005-07-27 00:05:00,112.493,112.511,112.472,112.511,244200004.0
2005-07-27 00:06:00,112.485,112.491,112.466,112.469,301200002.0
2005-07-27 00:07:00,112.475,112.488,112.452,112.471,374200003.0
2005-07-27 00:08:00,112.485,112.487,112.467,112.481,353099996.0
2005-07-27 00:09:00,112.495,112.501,112.468,112.485,393599996.0
2005-07-27 00:10:00,112.49,112.494,112.449,112.453,98200001.0
2005-07-27 00:11:00,112.452,112.503,112.452,112.499,344500000.0
2005-07-27 00:12:00,112.456,112.506,112.455,112.5,107299999.0
2005-07-27 00:13:00,112.49,112.507,112.478,112.505,147499997.0
2005-07-27 00:14:00,112.477,112.491,112.455,112.459,337200001.0
2005-07-27 00:15:00,112.468,112.483,112.457,112.472,324400000.0
2005-07-27 00:16:00,112.479,112.491,112.451,112.451,194499995.0
2005-07-27 00:17:00,112.477,112.493,112.448,112.448,149099997.0
2005-07-27 00:18:00,112.455,112.499,112.454,112.454,149299998.0
2005-07-27 00:19:00,112.448,112.485,112.447,112.456,202599999.0
2005-07-27 00:20:00,112.457,112.479,112.448,112.462,215299999.0
2005-07-27 00:21:00,112.457,112.492,112.454,112.454,190600000.0
2005-07-27 00:22:00,112.443,112.481,112.443,112.459,300000000.0
2005-07-27 00:23:00,112.452,112.478,112.449,112.449,124800000.0
2005-07-27 00:24:00,112.452,112.483,112.446,112.464,166700001.0
2005-07-27 00:25:00,112.467,112.481,112.451,112.451,347899996.0
2005-07-27 00:26:00,112.445,112.445,112.44,112.445,257999997.0
2005-07-27 00:27:00,112.488,112.488,112.462,112.471,349600000.0
2005-07-27 00:28:00,112.455,112.469,112.455,112.456,93300001.0
2005-07-27 00:29:00,112.462,112.471,112.45,112.46,189700004.0
2005-07-27 00:30:00,112.475,112.486,112.448,112.462,110400000.0
2005-07-27 00:31:00,112.47,112.475,112.458,112.469,115600001.0
2005-07-27 00:32:00,112.486,112.496,112.462,112.462,208999998.0
2005-07-27 00:33:00,112.462,112.498,112.456,112.49,305500000.0
2005-07-27 00:34:00,112.474,112.487,112.459,112.473,295800004.0
2005-07-27 00:35:00,112.458,112.492,112.451,112.452,374800000.0
2005-07-27 00:36:00,112.457,112.482,112.457,112.471,188100001.0
2005-07-27 00:37:00,112.487,112.487,112.451,112.475,196400001.0
2005-07-27 00:38:00,112.484,112.484,112.458,112.464,202600002.0
2005-07-27 00:39:00,112.465,112.478,112.455,112.471,304000004.0
2005-07-27 00:40:00,112.469,112.485,112.469,112.478,179599996.0
2005-07-27 00:41:00,112.45,112.493,112.448,112.482,210700002.0
2005-07-27 00:42:00,112.461,112.494,112.461,112.488,428099999.0
2005-07-27 00:43:00,112.461,112.497,112.461,112.465,243799996.0
2005-07-27 00:44:00,112.459,112.479,112.455,112.455,195000004.0
2005-07-27 00:45:00,112.467,112.491,112.467,112.483,213399997.0
2005-07-27 00:46:00,112.475,112.485,112.45,112.457,167799998.0
2005-07-27 00:47:00,112.457,112.486,112.457,112.486,209300004.0
2005-07-27 00:48:00,112.46,112.476,112.446,112.446,154199998.0
2005-07-27 00:49:00,112.457,112.476,112.453,112.474,249300003.0
2005-07-27 00:50:00,112.443,112.468,112.443,112.45,158399999.0
2005-07-27 00:51:00,112.465,112.478,112.445,112.445,237099999.0
2005-07-27 00:52:00,112.443,112.48,112.443,112.459,167100003.0
2005-07-27 00:53:00,112.455,112.485,112.455,112.485,358299992.0
2005-07-27 00:54:00,112.498,112.506,112.476,112.505,269699998.0
2005-07-27 00:55:00,112.498,112.516,112.496,112.514,303499996.0
2005-07-27 00:56:00,112.498,112.526,112.498,112.505,222000000.0
2005-07-27 00:57:00,112.482,112.521,112.482,112.505,222000002.0
2005-07-27 00:58:00,112.527,112.551,112.527,112.543,166000000.0
2005-07-27 00:59:00,112.547,112.558,112.528,112.534,210499997.0
2005-07-27 01:00:00,112.552,112.56,112.524,112.526,216800004.0
2005-07-27 01:01:00,112.535,112.542,112.523,112.524,396000006.0
2005-07-27 01:02:00,112.515,112.544,112.507,112.52,264600000.0
2005-07-27 01:03:00,112.517,112.531,112.484,112.484,312599999.0
2005-07-27 01:04:00,112.481,112.481,112.459,112.459,200700006.0
2005-07-27 01:05:00,112.463,112.498,112.463,112.49,87100000.0
2005-07-27 01:06:00,112.452,112.49,112.451,112.472,277900003.0
2005-07-27 01:07:00,112.474,112.508,112.465,112.465,255299998.0
2005-07-27 01:08:00,112.436,112.5,112.436,112.464,193200000.0
2005-07-27 01:09:00,112.457,112.482,112.457,112.464,287499999.0
2005-07-27 01:10:00,112.459,112.509,112.459,112.459,309699998.0
2005-07-27 01:11:00,112.485,112.488,112.454,112.454,163700001.0
2005-07-27 01:12:00,112.455,112.486,112.455,112.473,160900002.0
2005-07-27 01:13:00,112.448,112.473,112.439,112.467,317200001.0
2005-07-27 01:14:00,112.454,112.466,112.443,112.447,281400008.0
2005-07-27 01:15:00,112.475,112.485,112.459,112.459,330299998.0
2005-07-27 01:16:00,112.482,112.485,112.459,112.476,311099996.0
2005-07-27 01:17:00,112.483,112.509,112.473,112.473,190300000.0
2005-07-27 01:18:00,112.512,112.52,112.479,112.51,185299998.0
2005-07-27 01:19:00,112.502,112.502,112.471,112.479,209699999.0
2005-07-27 01:20:00,112.478,112.49,112.465,112.465,169099998.0
2005-07-27 01:21:00,112.472,112.497,112.466,112.48,241999999.0
2005-07-27 01:22:00,112.475,112.485,112.454,112.462,275999996.0
2005-07-27 01:23:00,112.46,112.466,112.454,112.456,342200005.0
2005-07-27 01:24:00,112.463,112.468,112.409,112.409,147499999.0
2005-07-27 01:25:00,112.447,112.457,112.416,112.424,252000000.0
2005-07-27 01:26:00,112.42,112.42,112.403,112.412,129799999.0
2005-07-27 01:27:00,112.433,112.456,112.412,112.442,362999995.0
2005-07-27 01:28:00,112.408,112.454,112.396,112.4,152999997.0
2005-07-27 01:29:00,112.385,112.401,112.378,112.38,291100004.0
2005-07-27 01:30:00,112.36,112.362,112.358,112.359,244699999.0
2005-07-27 01:31:00,112.378,112.415,112.378,112.382,191499998.0
2005-07-27 01:32:00,112.365,112.416,112.365,112.387,332899997.0
2005-07-27 01:33:00,112.385,112.396,112.361,112.364,192000001.0
2005-07-27 01:34:00,112.373,112.38,112.358,112.362,240300001.0
2005-07-27 01:35:00,112.377,112.39,112.344,112.345,309900002.0
2005-07-27 01:36:00,112.34,112.38,112.337,112.353,228700001.0
2005-07-27 01:37:00,112.352,112.373,112.34,112.34,354699999.0
2005-07-27 01:38:00,112.358,112.376,112.343,112.363,309699999.0
2005-07-27 01:39:00,112.368,112.386,112.363,112.368,186599999.0
2005-07-27 01:40:00,112.38,112.385,112.351,112.373,287299999.0
2005-07-27 01:41:00,112.38,112.418,112.375,112.405,343600002.0
2005-07-27 01:42:00,112.392,112.421,112.382,112.415,480299999.0
2005-07-27 01:43:00,112.393,112.417,112.393,112.413,228500000.0
2005-07-27 01:44:00,112.418,112.452,112.418,112.424,194299998.0
2005-07-27 01:45:00,112.423,112.45,112.408,112.45,251499995.0
2005-07-27 01:46:00,112.473,112.473,112.452,112.467,154300004.0
2005-07-27 01:47:00,112.462,112.483,112.446,112.446,222200003.0
2005-07-27 01:48:00,112.463,112.487,112.463,112.482,293700002.0
2005-07-27 01:49:00,112.45,112.473,112.447,112.463,241800002.0
2005-07-27 01:50:00,112.436,112.464,112.431,112.446,240999997.0
2005-07-27 01:51:00,112.452,112.47,112.431,112.439,264000000.0
2005-07-27 01:52:00,112.467,112.479,112.428,112.438,87400000.0
2005-07-27 01:53:00,112.434,112.497,112.434,112.497,165700001.0
2005-07-27 01:54:00,112.483,112.483,112.458,112.464,315099998.0
2005-07-27 01:55:00,112.469,112.478,112.447,112.455,260100002.0
2005-07-27 01:56:00,112.477,112.49,112.45,112.45,197700002.0
2005-07-27 01:57:00,112.45,112.489,112.433,112.489,216700003.0
2005-07-27 01:58:00,112.53,112.534,112.502,112.502,423300002.0
2005-07-27 01:59:00,112.512,112.553,112.512,112.53,112400000.0
2005-07-27 02:00:00,112.532,112.535,112.496,112.496,175299997.0
2005-07-27 02:01:00,112.498,112.515,112.484,112.493,232099996.0
2005-07-27 02:02:00,112.47,112.486,112.451,112.458,341600005.0
2005-07-27 02:03:00,112.445,112.476,112.438,112.448,246499998.0
2005-07-27 02:04:00,112.45,112.495,112.441,112.452,161599997.0
2005-07-27 02:05:00,112.458,112.506,112.45,112.457,207099996.0
2005-07-27 02:06:00,112.442,112.481,112.436,112.468,251199999.0
2005-07-27 02:07:00,112.43,112.433,112.425,112.433,162800000.0
2005-07-27 02:08:00,112.46,112.464,112.437,112.437,211300005.0
2005-07-27 02:09:00,112.44,112.472,112.436,112.461,219800002.0
2005-07-27 02:10:00,112.42,112.432,112.42,112.43,279200000.0
2005-07-27 02:11:00,112.435,112.453,112.435,112.449,179400003.0
2005-07-27 02:12:00,112.42,112.457,112.414,112.456,105299999.0
2005-07-27 02:13:00,112.422,112.441,112.398,112.398,320100005.0
2005-07-27 02:14:00,112.407,112.437,112.407,112.41,263199997.0
2005-07-27 02:15:00,112.42,112.441,112.41,112.441,315900000.0
2005-07-27 02:16:00,112.393,112.437,112.389,112.416,249499999.0
2005-07-27 02:17:00,112.415,112.439,112.415,112.433,144900000.0
2005-07-27 02:18:00,112.404,112.427,112.396,112.405,363799994.0
2005-07-27 02:19:00,112.425,112.442,112.42,112.424,127499997.0
2005-07-27 02:20:00,112.393,112.42,112.393,112.396,173300003.0
2005-07-27 02:21:00,112.407,112.419,112.4,112.415,264999999.0
2005-07-27 02:22:00,112.418,112.431,112.41,112.421,182300005.0
2005-07-27 02:23:00,112.426,112.454,112.419,112.419,296100004.0
2005-07-27 02:24:00,112.437,112.437,112.396,112.42,146599998.0
2005-07-27 02:25:00,112.425,112.447,112.425,112.446,59000000.0
2005-07-27 02:26:00,112.433,112.462,112.433,112.447,245699995.0
2005-07-27 02:27:00,112.428,112.457,112.428,112.456,181200001.0
2005-07-27 02:28:00,112.447,112.447,112.438,112.438,71700000.0
2005-07-27 02:29:00,112.446,112.453,112.428,112.443,204699997.0
2005-07-27 02:30:00,112.422,112.436,112.388,112.388,198200005.0
2005-07-27 02:31:00,112.412,112.421,112.392,112.404,334999996.0
2005-07-27 02:32:00,112.395,112.395,112.388,112.395,179700000.0
2005-07-27 02:33:00,112.405,112.411,112.387,112.398,152299998.0
2005-07-27 02:34:00,112.402,112.41,112.364,112.382,362999997.0
2005-07-27 02:35:00,112.397,112.422,112.38,112.38,466899988.0
2005-07-27 02:36:00,112.372,112.408,112.366,112.408,224000001.0
2005-07-27 02:37:00,112.378,112.409,112.378,112.392,303099998.0
2005-07-27 02:38:00,112.407,112.423,112.391,112.409,213799999.0
2005-07-27 02:39:00,112.41,112.414,112.396,112.396,287000008.0
2005-07-27 02:40:00,112.424,112.424,112.39,112.419,277000003.0
2005-07-27 02:41:00,112.402,112.408,112.397,112.404,256600004.0
2005-07-27 02:42:00,112.409,112.43,112.396,112.396,221400005.0
2005-07-27 02:43:00,112.388,112.409,112.375,112.396,184200000.0
2005-07-27 02:44:00,112.397,112.415,112.39,112.402,217500000.0
2005-07-27 02:45:00,112.395,112.43,112.395,112.411,259400005.0
2005-07-27 02:46:00,112.416,112.439,112.413,112.431,325000001.0
2005-07-27 02:47:00,112.419,112.461,112.416,112.455,227199999.0
2005-07-27 02:48:00,112.439,112.461,112.426,112.426,248299998.0
2005-07-27 02:49:00,112.418,112.435,112.401,112.434,160200000.0
2005-07-27 02:50:00,112.435,112.444,112.418,112.439,332300006.0
2005-07-27 02:51:00,112.433,112.447,112.423,112.437,188899998.0
2005-07-27 02:52:00,112.432,112.432,112.417,112.417,186799998.0
2005-07-27 02:53:00,112.43,112.457,112.43,112.455,157799999.0
2005-07-27 02:54:00,112.445,112.463,112.424,112.424,197000004.0
2005-07-27 02:55:00,112.42,112.459,112.42,112.451,262600004.0
2005-07-27 02:56:00,112.452,112.473,112.439,112.458,200799999.0
2005-07-27 02:57:00,112.45,112.452,112.439,112.439,283500000.0
2005-07-27 02:58:00,112.452,112.458,112.429,112.429,184700004.0
2005-07-27 02:59:00,112.45,112.48,112.45,112.456,217500005.0
2005-07-27 03:00:00,112.452,112.46,112.437,112.452,182000004.0
2005-07-27 03:01:00,112.437,112.461,112.437,112.451,261199996.0
2005-07-27 03:02:00,112.457,112.487,112.457,112.487,201199997.0
2005-07-27 03:03:00,112.453,112.473,112.449,112.468,257699998.0
2005-07-27 03:04:00,112.443,112.455,112.442,112.455,297599997.0
2005-07-27 03:05:00,112.45,112.469,112.442,112.453,282100006.0
2005-07-27 03:06:00,112.475,112.487,112.458,112.464,185300002.0
2005-07-27 03:07:00,112.47,112.484,112.453,112.468,130500001.0
2005-07-27 03:08:00,112.465,112.482,112.45,112.471,261899994.0
2005-07-27 03:09:00,112.472,112.49,112.468,112.49,259300003.0
2005-07-27 03:10:00,112.493,112.527,112.49,112.523,66199999.0
2005-07-27 03:11:00,112.522,112.531,112.507,112.507,246200000.0
2005-07-27 03:12:00,112.526,112.542,112.526,112.534,165400000.0
2005-07-27 03:13:00,112.539,112.561,112.539,112.561,248700001.0
2005-07-27 03:14:00,112.56,112.564,112.557,112.56,98099999.0
2005-07-27 03:15:00,112.584,112.591,112.568,112.572,230099995.0
2005-07-27 03:16:00,112.559,112.586,112.559,112.564,210800002.0
2005-07-27 03:17:00,112.575,112.585,112.538,112.568,220900003.0
2005-07-27 03:18:00,112.556,112.556,112.537,112.553,61400000.0
2005-07-27 03:19:00,112.572,112.581,112.561,112.562,141099998.0
2005-07-27 03:20:00,112.572,112.599,112.572,112.592,257900000.0
2005-07-27 03:21:00,112.593,112.61,112.589,112.597,287400004.0
2005-07-27 03:22:00,112.596,112.607,112.584,112.584,169700002.0
2005-07-27 03:23:00,112.593,112.594,112.581,112.587,204800001.0
2005-07-27 03:24:00,112.59,112.612,112.588,112.597,298200000.0
2005-07-27 03:25:00,112.59,112.611,112.582,112.596,112100001.0
2005-07-27 03:26:00,112.628,112.643,112.618,112.64,272299999.0
2005-07-27 03:27:00,112.653,112.683,112.652,112.652,152900002.0
2005-07-27 03:28:00,112.64,112.64,112.613,112.624,258199996.0
2005-07-27 03:29:00,112.635,112.645,112.618,112.618,124600002.0
2005-07-27 03:30:00,112.602,112.621,112.599,112.618,222399997.0
2005-07-27 03:31:00,112.608,112.612,112.602,112.602,290599996.0
2005-07-27 03:32:00,112.607,112.638,112.607,112.622,265100000.0
2005-07-27 03:33:00,112.62,112.666,112.615,112.654,240500001.0
2005-07-27 03:34:00,112.62,112.643,112.616,112.616,333000005.0
2005-07-27 03:35:00,112.605,112.631,112.605,112.629,228600003.0
2005-07-27 03:36:00,112.622,112.675,112.622,112.668,374600000.0
2005-07-27 03:37:00,112.64,112.655,112.616,112.642,303300000.0
2005-07-27 03:38:00,112.64,112.663,112.632,112.646,239300003.0
2005-07-27 03:39:00,112.652,112.665,112.634,112.634,174800001.0
2005-07-27 03:40:00,112.64,112.64,112.612,112.63,340299998.0
2005-07-27 03:41:00,112.614,112.642,112.614,112.637,164600000.0
2005-07-27 03:42:00,112.62,112.636,112.605,112.607,134699997.0
2005-07-27 03:43:00,112.609,112.637,112.607,112.607,285099995.0
2005-07-27 03:44:00,112.616,112.636,112.6,112.636,93400002.0
2005-07-27 03:45:00,112.608,112.646,112.59,112.641,125300001.0
2005-07-27 03:46:00,112.608,112.61,112.605,112.61,195099998.0
2005-07-27 03:47:00,112.61,112.63,112.604,112.61,108100001.0
2005-07-27 03:48:00,112.623,112.632,112.608,112.62,260599999.0
2005-07-27 03:49:00,112.622,112.629,112.607,112.62,75499998.0
2005-07-27 03:50:00,112.605,112.618,112.583,112.583,144999999.0
2005-07-27 03:51:00,112.563,112.576,112.55,112.568,265200000.0
2005-07-27 03:52:00,112.572,112.593,112.554,112.554,446600001.0
2005-07-27 03:53:00,112.552,112.58,112.552,112.552,408299998.0
2005-07-27 03:54:00,112.559,112.588,112.548,112.548,277099999.0
2005-07-27 03:55:00,112.535,112.537,112.518,112.526,199200001.0
2005-07-27 03:56:00,112.54,112.559,112.526,112.53,267399998.0
2005-07-27 03:57:00,112.577,112.584,112.528,112.548,269399998.0
2005-07-27 03:58:00,112.508,112.53,112.508,112.53,320300005.0
2005-07-27 03:59:00,112.534,112.565,112.528,112.528,388100000.0
2005-07-27 04:00:00,112.517,112.518,112.507,112.507,156000003.0
2005-07-27 04:01:00,112.525,112.546,112.498,112.504,183299995.0
2005-07-27 04:02:00,112.507,112.518,112.505,112.515,223500003.0
2005-07-27 04:03:00,112.504,112.506,112.504,112.506,78299999.0
2005-07-27 04:04:00,112.525,112.535,112.499,112.513,389200001.0
2005-07-27 04:05:00,112.54,112.544,112.513,112.526,292200006.0
2005-07-27 04:06:00,112.545,112.556,112.516,112.552,459899998.0
2005-07-27 04:07:00,112.565,112.565,112.533,112.533,314600004.0
2005-07-27 04:08:00,112.528,112.576,112.52,112.576,261600002.0
2005-07-27 04:09:00,112.551,112.574,112.536,112.536,188200000.0
2005-07-27 04:10:00,112.542,112.567,112.542,112.55,80100000.0
2005-07-27 04:11:00,112.544,112.551,112.536,112.544,290299999.0
2005-07-27 04:12:00,112.535,112.546,112.511,112.522,122899998.0
2005-07-27 04:13:00,112.55,112.566,112.526,112.545,247700000.0
2005-07-27 04:14:00,112.562,112.57,112.532,112.541,172000000.0
2005-07-27 04:15:00,112.556,112.559,112.536,112.541,238400002.0
2005-07-27 04:16:00,112.54,112.55,112.527,112.544,215799993.0
2005-07-27 04:17:00,112.542,112.563,112.535,112.542,294999997.0
2005-07-27 04:18:00,112.546,112.565,112.545,112.559,290500002.0
2005-07-27 04:19:00,112.548,112.566,112.533,112.553,194299999.0
2005-07-27 04:20:00,112.563,112.59,112.563,112.57,252200002.0
2005-07-27 04:21:00,112.576,112.612,112.576,112.582,84899998.0
2005-07-27 04:22:00,112.58,112.61,112.571,112.593,220100005.0
2005-07-27 04:23:00,112.615,112.617,112.551,112.555,319599993.0
2005-07-27 04:24:00,112.605,112.619,112.563,112.588,188200002.0
2005-07-27 04:25:00,112.607,112.647,112.607,112.614,335999994.0
2005-07-27 04:26:00,112.607,112.626,112.598,112.614,393700005.0
2005-07-27 04:27:00,112.588,112.626,112.588,112.61,456700000.0
2005-07-27 04:28:00,112.623,112.635,112.612,112.627,153100001.0
2005-07-27 04:29:00,112.617,112.656,112.617,112.625,327800003.0
2005-07-27 04:30:00,112.635,112.662,112.634,112.652,181199997.0
2005-07-27 04:31:00,112.647,112.68,112.645,112.68,182300005.0
2005-07-27 04:32:00,112.675,112.681,112.654,112.672,308199998.0
2005-07-27 04:33:00,112.647,112.677,112.647,112.669,155999996.0
2005-07-27 04:34:00,112.656,112.663,112.655,112.658,141400000.0
2005-07-27 04:35:00,112.65,112.675,112.65,112.668,272000003.0
2005-07-27 04:36:00,112.677,112.677,112.655,112.664,136399995.0
2005-07-27 04:37:00,112.66,112.686,112.647,112.681,161299999.0
2005-07-27 04:38:00,112.678,112.688,112.664,112.672,237000003.0
2005-07-27 04:39:00,112.666,112.689,112.653,112.667,208600004.0
2005-07-27 04:40:00,112.662,112.681,112.66,112.681,194099996.0
2005-07-27 04:41:00,112.677,112.691,112.675,112.689,273499997.0
2005-07-27 04:42:00,112.703,112.703,112.687,112.688,237300005.0
2005-07-27 04:43:00,112.737,112.747,112.701,112.701,173700000.0
2005-07-27 04:44:00,112.711,112.739,112.711,112.721,288100001.0
2005-07-27 04:45:00,112.703,112.726,112.681,112.704,178100001.0
2005-07-27 04:46:00,112.715,112.725,112.682,112.695,130999998.0
2005-07-27 04:47:00,112.702,112.738,112.695,112.738,283999995.0
2005-07-27 04:48:00,112.735,112.757,112.722,112.741,196699996.0
2005-07-27 04:49:00,112.722,112.758,112.721,112.725,340200002.0
2005-07-27 04:50:00,112.745,112.771,112.734,112.771,140199999.0
2005-07-27 04:51:00,112.75,112.757,112.748,112.756,186300001.0
2005-07-27 04:52:00,112.752,112.797,112.751,112.79,142200003.0
2005-07-27 04:53:00,112.758,112.758,112.743,112.743,361100004.0
2005-07-27 04:54:00,112.752,112.795,112.747,112.773,210899998.0
2005-07-27 04:55:00,112.76,112.781,112.755,112.76,289400004.0
2005-07-27 04:56:00,112.735,112.771,112.735,112.771,294800001.0
2005-07-27 04:57:00,112.737,112.765,112.733,112.733,149100004.0
2005-07-27 04:58:00,112.74,112.761,112.74,112.742,172499996.0
2005-07-27 04:59:00,112.762,112.767,112.739,112.751,249399997.0
2005-07-27 05:00:00,112.729,112.743,112.729,112.73,239999999.0
2005-07-27 05:01:00,112.752,112.76,112.722,112.722,240299999.0
2005-07-27 05:02:00,112.727,112.743,112.712,112.716,516300001.0
2005-07-27 05:03:00,112.72,112.725,112.702,112.702,185300001.0
2005-07-27 05:04:00,112.714,112.747,112.714,112.727,139799998.0
2005-07-27 05:05:00,112.757,112.757,112.707,112.707,179900002.0
2005-07-27 05:06:00,112.713,112.74,112.705,112.722,204300000.0
2005-07-27 05:07:00,112.718,112.758,112.718,112.722,213599999.0
2005-07-27 05:08:00,112.755,112.755,112.722,112.722,186300000.0
2005-07-27 05:09:00,112.699,112.722,112.699,112.722,187699998.0
2005-07-27 05:10:00,112.731,112.754,112.731,112.751,187000001.0
2005-07-27 05:11:00,112.742,112.77,112.741,112.744,270299998.0
2005-07-27 05:12:00,112.739,112.755,112.727,112.738,142400000.0
2005-07-27 05:13:00,112.742,112.751,112.732,112.742,218800003.0
2005-07-27 05:14:00,112.733,112.733,112.726,112.726,165000000.0
2005-07-27 05:15:00,112.753,112.76,112.727,112.732,226499998.0
2005-07-27 05:16:00,112.742,112.747,112.715,112.726,261700000.0
2005-07-27 05:17:00,112.735,112.756,112.735,112.755,266400005.0
2005-07-27 05:18:00,112.725,112.76,112.717,112.717,239800004.0
2005-07-27 05:19:00,112.717,112.723,112.707,112.707,380299995.0
2005-07-27 05:20:00,112.735,112.752,112.722,112.749,388700001.0
2005-07-27 05:21:00,112.744,112.755,112.722,112.722,279099999.0
2005-07-27 05:22:00,112.744,112.749,112.711,112.718,374799991.0
2005-07-27 05:23:00,112.737,112.743,112.702,112.723,223499997.0
2005-07-27 05:24:00,112.708,112.74,112.693,112.736,276100001.0
2005-07-27 05:25:00,112.707,112.736,112.707,112.715,323900003.0
2005-07-27 05:26:00,112.696,112.752,112.696,112.727,191799997.0
2005-07-27 05:27:00,112.745,112.752,112.708,112.715,272700004.0
2005-07-27 05:28:00,112.735,112.735,112.704,112.713,261300003.0
2005-07-27 05:29:00,112.718,112.739,112.702,112.717,224500005.0
2005-07-27 05:30:00,112.717,112.722,112.713,112.717,238699998.0
2005-07-27 05:31:00,112.703,112.74,112.695,112.714,243299999.0
2005-07-27 05:32:00,112.725,112.744,112.717,112.736,244299995.0
2005-07-27 05:33:00,112.71,112.732,112.705,112.712,275299999.0
2005-07-27 05:34:00,112.706,112.727,112.703,112.703,365400009.0
2005-07-27 05:35:00,112.71,112.738,112.706,112.715,362899998.0
2005-07-27 05:36:00,112.709,112.709,112.699,112.699,16000000.0
2005-07-27 05:37:00,112.711,112.732,112.711,112.732,306299999.0
2005-07-27 05:38:00,112.76,112.763,112.725,112.737,242999996.0
2005-07-27 05:39:00,112.733,112.749,112.733,112.734,164100002.0
2005-07-27 05:40:00,112.745,112.762,112.725,112.758,272500008.0
2005-07-27 05:41:00,112.735,112.772,112.735,112.751,266600007.0
2005-07-27 05:42:00,112.772,112.772,112.727,112.727,319100003.0
2005-07-27 05:43:00,112.742,112.751,112.732,112.742,316599992.0
2005-07-27 05:44:00,112.73,112.735,112.727,112.73,214900004.0
2005-07-27 05:45:00,112.732,112.756,112.731,112.756,260000001.0
2005-07-27 05:46:00,112.728,112.751,112.722,112.722,293399995.0
2005-07-27 05:47:00,112.74,112.754,112.727,112.748,279400003.0
2005-07-27 05:48:00,112.747,112.785,112.747,112.766,98200000.0
2005-07-27 05:49:00,112.763,112.772,112.737,112.737,238100003.0
2005-07-27 05:50:00,112.755,112.768,112.728,112.768,444400001.0
2005-07-27 05:51:00,112.778,112.779,112.739,112.741,226300001.0
2005-07-27 05:52:00,112.737,112.761,112.736,112.746,224900000.0
2005-07-27 05:53:00,112.745,112.771,112.734,112.771,205499997.0
2005-07-27 05:54:00,112.742,112.761,112.724,112.736,397800002.0
2005-07-27 05:55:00,112.744,112.768,112.744,112.764,348199998.0
2005-07-27 05:56:00,112.732,112.774,112.726,112.77,197000000.0
2005-07-27 05:57:00,112.76,112.772,112.748,112.765,313700001.0
2005-07-27 05:58:00,112.758,112.769,112.744,112.764,328299998.0
2005-07-27 05:59:00,112.77,112.774,112.741,112.771,250800004.0
2005-07-27 06:00:00,112.735,112.766,112.735,112.761,156799999.0
2005-07-27 06:01:00,112.742,112.775,112.742,112.744,269600002.0
2005-07-27 06:02:00,112.753,112.769,112.738,112.75,342600008.0
2005-07-27 06:03:00,112.727,112.758,112.727,112.758,168100004.0
2005-07-27 06:04:00,112.732,112.762,112.732,112.75,122600000.0
2005-07-27 06:05:00,112.745,112.756,112.733,112.736,241600003.0
2005-07-27 06:06:00,112.736,112.759,112.711,112.739,218900002.0
2005-07-27 06:07:00,112.737,112.756,112.711,112.756,259099996.0
2005-07-27 06:08:00,112.732,112.765,112.732,112.765,255100006.0
2005-07-27 06:09:00,112.75,112.76,112.739,112.741,249200006.0
2005-07-27 06:10:00,112.745,112.755,112.733,112.733,363799990.0
2005-07-27 06:11:00,112.729,112.767,112.729,112.729,325200000.0
2005-07-27 06:12:00,112.738,112.758,112.731,112.748,134300000.0
2005-07-27 06:13:00,112.713,112.753,112.713,112.746,273499999.0
2005-07-27 06:14:00,112.746,112.765,112.719,112.719,190600002.0
2005-07-27 06:15:00,112.755,112.764,112.702,112.702,362700006.0
2005-07-27 06:16:00,112.732,112.735,112.711,112.713,290400002.0
2005-07-27 06:17:00,112.717,112.733,112.701,112.712,284699996.0
2005-07-27 06:18:00,112.708,112.724,112.692,112.722,263799998.0
2005-07-27 06:19:00,112.729,112.76,112.729,112.756,220599999.0
2005-07-27 06:20:00,112.75,112.76,112.732,112.744,344400005.0
2005-07-27 06:21:00,112.73,112.747,112.73,112.737,252399997.0
2005-07-27 06:22:00,112.745,112.759,112.739,112.739,156399997.0
2005-07-27 06:23:00,112.753,112.763,112.729,112.734,270099998.0
2005-07-27 06:24:00,112.715,112.766,112.715,112.765,195400006.0
2005-07-27 06:25:00,112.722,112.761,112.721,112.758,368799997.0
2005-07-27 06:26:00,112.712,112.765,112.712,112.759,115100000.0
2005-07-27 06:27:00,112.73,112.736,112.708,112.712,252500003.0
2005-07-27 06:28:00,112.702,112.719,112.702,112.714,250899994.0
2005-07-27 06:29:00,112.685,112.751,112.68,112.73,156200003.0
2005-07-27 06:30:00,112.7,112.705,112.7,112.705,276900002.0
2005-07-27 06:31:00,112.728,112.728,112.714,112.718,83600001.0
2005-07-27 06:32:00,112.715,112.726,112.69,112.717,132699998.0
2005-07-27 06:33:00,112.713,112.734,112.694,112.731,173599998.0
2005-07-27 06:34:00,112.695,112.735,112.695,112.695,335100004.0
2005-07-27 06:35:00,112.74,112.744,112.699,112.7,150000002.0
2005-07-27 06:36:00,112.698,112.727,112.694,112.71,201700002.0
2005-07-27 06:37:00,112.717,112.734,112.702,112.702,202700002.0
2005-07-27 06:38:00,112.697,112.711,112.681,112.705,246000001.0
2005-07-27 06:39:00,112.725,112.736,112.695,112.695,320799998.0
2005-07-27 06:40:00,112.705,112.712,112.703,112.703,169400001.0
2005-07-27 06:41:00,112.722,112.736,112.706,112.706,284100000.0
2005-07-27 06:42:00,112.706,112.739,112.706,112.715,182000000.0
2005-07-27 06:43:00,112.717,112.74,112.717,112.728,182500003.0
2005-07-27 06:44:00,112.7,112.729,112.689,112.705,151799997.0
2005-07-27 06:45:00,112.693,112.723,112.693,112.7,354299999.0
2005-07-27 06:46:00,112.73,112.73,112.7,112.724,246699999.0
2005-07-27 06:47:00,112.704,112.715,112.687,112.704,311699998.0
2005-07-27 06:48:00,112.695,112.721,112.695,112.705,170300003.0
2005-07-27 06:49:00,112.707,112.739,112.707,112.733,124400000.0
2005-07-27 06:50:00,112.69,112.736,112.681,112.736,193500004.0
2005-07-27 06:51:00,112.715,112.723,112.693,112.693,288499999.0
2005-07-27 06:52:00,112.693,112.735,112.681,112.717,367100003.0
2005-07-27 06:53:00,112.705,112.732,112.702,112.725,122899999.0
2005-07-27 06:54:00,112.693,112.733,112.684,112.725,367800003.0
2005-07-27 06:55:00,112.688,112.729,112.688,112.698,314500006.0
2005-07-27 06:56:00,112.737,112.737,112.694,112.704,98499998.0
2005-07-27 06:57:00,112.705,112.711,112.701,112.701,194899999.0
2005-07-27 06:58:00,112.701,112.712,112.695,112.704,154499998.0
2005-07-27 06:59:00,112.708,112.717,112.692,112.703,243900000.0
2005-07-27 07:00:00,112.713,112.724,112.695,112.7,207300002.0
2005-07-27 07:01:00,112.695,112.728,112.689,112.711,185899997.0
2005-07-27 07:02:00,112.698,112.725,112.688,112.717,298900002.0
2005-07-27 07:03:00,112.725,112.736,112.704,112.705,340799997.0
2005-07-27 07:04:00,112.727,112.732,112.693,112.706,274600005.0
2005-07-27 07:05:00,112.735,112.744,112.714,112.739,292200006.0
2005-07-27 07:06:00,112.709,112.713,112.704,112.704,100000001.0
2005-07-27 07:07:00,112.717,112.727,112.701,112.712,179599998.0
2005-07-27 07:08:00,112.702,112.723,112.699,112.704,246799996.0
2005-07-27 07:09:00,112.728,112.736,112.704,112.704,229199998.0
2005-07-27 07:10:00,112.73,112.74,112.697,112.697,191799998.0
2005-07-27 07:11:00,112.703,112.733,112.699,112.699,243199998.0
2005-07-27 07:12:00,112.703,112.726,112.7,112.707,400399999.0
2005-07-27 07:13:00,112.724,112.738,112.705,112.705,327399997.0
2005-07-27 07:14:00,112.705,112.721,112.691,112.691,292400004.0
2005-07-27 07:15:00,112.692,112.734,112.686,112.732,294799999.0
2005-07-27 07:16:00,112.697,112.708,112.696,112.699,160200005.0
2005-07-27 07:17:00,112.702,112.725,112.701,112.718,82000001.0
2005-07-27 07:18:00,112.711,112.726,112.677,112.726,243200002.0
2005-07-27 07:19:00,112.7,112.729,112.689,112.725,274800000.0
2005-07-27 07:20:00,112.725,112.736,112.717,112.722,172800001.0
2005-07-27 07:21:00,112.748,112.748,112.718,112.72,374800000.0
2005-07-27 07:22:00,112.717,112.751,112.716,112.73,324899994.0
2005-07-27 07:23:00,112.723,112.743,112.718,112.728,240600005.0
2005-07-27 07:24:00,112.721,112.751,112.715,112.717,424800000.0
2005-07-27 07:25:00,112.714,112.74,112.714,112.728,145399999.0
2005-07-27 07:26:00,112.717,112.731,112.696,112.696,269100004.0
2005-07-27 07:27:00,112.697,112.733,112.693,112.693,284700004.0
2005-07-27 07:28:00,112.715,112.726,112.695,112.702,202000003.0
2005-07-27 07:29:00,112.73,112.746,112.717,112.746,266400000.0
2005-07-27 07:30:00,112.718,112.74,112.709,112.73,394700006.0
2005-07-27 07:31:00,112.707,112.717,112.689,112.694,287999999.0
2005-07-27 07:32:00,112.71,112.723,112.696,112.72,404900001.0
2005-07-27 07:33:00,112.73,112.73,112.709,112.716,228199995.0
2005-07-27 07:34:00,112.694,112.703,112.689,112.703,366199994.0
2005-07-27 07:35:00,112.709,112.731,112.701,112.73,287800003.0
2005-07-27 07:36:00,112.72,112.737,112.711,112.731,282600004.0
2005-07-27 07:37:00,112.713,112.735,112.711,112.725,387799994.0
2005-07-27 07:38:00,112.732,112.736,112.718,112.724,280799993.0
2005-07-27 07:39:00,112.706,112.752,112.699,112.747,192399997.0
2005-07-27 07:40:00,112.748,112.748,112.709,112.709,135899999.0
2005-07-27 07:41:00,112.699,112.725,112.696,112.713,152000001.0
2005-07-27 07:42:00,112.715,112.725,112.671,112.725,346200006.0
2005-07-27 07:43:00,112.705,112.715,112.705,112.706,227100004.0
2005-07-27 07:44:00,112.725,112.729,112.697,112.702,241399999.0
2005-07-27 07:45:00,112.713,112.749,112.708,112.728,403900003.0
2005-07-27 07:46:00,112.717,112.746,112.715,112.745,209400001.0
2005-07-27 07:47:00,112.731,112.745,112.723,112.741,266799995.0
2005-07-27 07:48:00,112.719,112.752,112.711,112.711,285800001.0
2005-07-27 07:49:00,112.727,112.746,112.727,112.746,190299999.0
2005-07-27 07:50:00,112.713,112.74,112.708,112.728,228300000.0
2005-07-27 07:51:00,112.752,112.757,112.736,112.748,192200000.0
2005-07-27 07:52:00,112.752,112.759,112.73,112.73,240600004.0
2005-07-27 07:53:00,112.723,112.746,112.718,112.741,193899998.0
2005-07-27 07:54:00,112.72,112.725,112.713,112.722,216799998.0
2005-07-27 07:55:00,112.754,112.759,112.726,112.726,223900002.0
2005-07-27 07:56:00,112.74,112.74,112.714,112.735,123799996.0
2005-07-27 07:57:00,112.721,112.75,112.71,112.729,307300003.0
2005-07-27 07:58:00,112.757,112.76,112.738,112.758,260700003.0
2005-07-27 07:59:00,112.768,112.769,112.724,112.726,289299998.0
2005-07-27 08:00:00,112.727,112.737,112.697,112.728,387999998.0
2005-07-27 08:01:00,112.733,112.769,112.733,112.759,341700000.0
2005-07-27 08:02:00,112.76,112.76,112.732,112.732,29400000.0
2005-07-27 08:03:00,112.733,112.758,112.728,112.758,190100000.0
2005-07-27 08:04:00,112.747,112.777,112.747,112.77,264599998.0
2005-07-27 08:05:00,112.764,112.772,112.764,112.764,271700001.0
2005-07-27 08:06:00,112.773,112.782,112.761,112.765,233700002.0
2005-07-27 08:07:00,112.771,112.801,112.77,112.77,265300000.0
2005-07-27 08:08:00,112.782,112.795,112.766,112.785,243499997.0
2005-07-27 08:09:00,112.767,112.773,112.762,112.767,175499998.0
2005-07-27 08:10:00,112.765,112.77,112.719,112.719,214799998.0
2005-07-27 08:11:00,112.701,112.701,112.662,112.667,125900000.0
2005-07-27 08:12:00,112.693,112.736,112.689,112.692,323899994.0
2005-07-27 08:13:00,112.673,112.673,112.649,112.652,162100001.0
2005-07-27 08:14:00,112.613,112.636,112.605,112.617,272600000.0
2005-07-27 08:15:00,112.623,112.663,112.623,112.642,289599998.0
2005-07-27 08:16:00,112.66,112.668,112.616,112.63,125200000.0
2005-07-27 08:17:00,112.622,112.661,112.621,112.636,206000002.0
2005-07-27 08:18:00,112.637,112.678,112.637,112.642,313000000.0
2005-07-27 08:19:00,112.649,112.691,112.637,112.637,195299999.0
2005-07-27 08:20:00,112.642,112.662,112.611,112.611,218099999.0
2005-07-27 08:21:00,112.607,112.638,112.607,112.622,292800001.0
2005-07-27 08:22:00,112.615,112.645,112.608,112.624,270399998.0
2005-07-27 08:23:00,112.588,112.588,112.561,112.561,175999999.0
2005-07-27 08:24:00,112.563,112.576,112.555,112.56,325799995.0
2005-07-27 08:25:00,112.588,112.615,112.571,112.58,316500000.0
2005-07-27 08:26:00,112.59,112.632,112.59,112.6,125899999.0
2005-07-27 08:27:00,112.612,112.626,112.601,112.604,167200001.0
2005-07-27 08:28:00,112.607,112.63,112.579,112.579,138200000.0
2005-07-27 08:29:00,112.568,112.591,112.566,112.589,210300004.0
2005-07-27 08:30:00,112.59,112.608,112.59,112.608,154200002.0
2005-07-27 08:31:00,112.605,112.639,112.598,112.613,560199997.0
2005-07-27 08:32:00,112.62,112.627,112.617,112.627,63599998.0
2005-07-27 08:33:00,112.635,112.65,112.626,112.626,183399997.0
2005-07-27 08:34:00,112.634,112.659,112.634,112.654,299200000.0
2005-07-27 08:35:00,112.655,112.671,112.644,112.668,231399999.0
2005-07-27 08:36:00,112.655,112.69,112.655,112.674,215900000.0
2005-07-27 08:37:00,112.677,112.69,112.644,112.683,506200003.0
2005-07-27 08:38:00,112.666,112.666,112.655,112.655,148800004.0
2005-07-27 08:39:00,112.654,112.67,112.654,112.667,150200002.0
2005-07-27 08:40:00,112.681,112.725,112.681,112.699,324099996.0
2005-07-27 08:41:00,112.712,112.724,112.685,112.685,286200006.0
2005-07-27 08:42:00,112.68,112.705,112.68,112.69,290700000.0
2005-07-27 08:43:00,112.675,112.7,112.675,112.695,241400005.0
2005-07-27 08:44:00,112.697,112.704,112.683,112.686,308099998.0
2005-07-27 08:45:00,112.676,112.676,112.664,112.668,283599996.0
2005-07-27 08:46:00,112.66,112.693,112.66,112.681,406899998.0
2005-07-27 08:47:00,112.688,112.714,112.688,112.693,320299999.0
2005-07-27 08:48:00,112.697,112.713,112.697,112.708,199400000.0
2005-07-27 08:49:00,112.705,112.713,112.69,112.69,479799999.0
2005-07-27 08:50:00,112.685,112.726,112.672,112.72,231600002.0
2005-07-27 08:51:00,112.705,112.722,112.681,112.703,267999999.0
2005-07-27 08:52:00,112.698,112.722,112.688,112.715,204700002.0
2005-07-27 08:53:00,112.708,112.737,112.708,112.727,228500002.0
2005-07-27 08:54:00,112.728,112.737,112.718,112.73,364100001.0
2005-07-27 08:55:00,112.742,112.76,112.73,112.73,205899997.0
2005-07-27 08:56:00,112.715,112.735,112.709,112.716,295699994.0
2005-07-27 08:57:00,112.713,112.729,112.705,112.711,222500004.0
2005-07-27 08:58:00,112.717,112.73,112.692,112.7,194600004.0
2005-07-27 08:59:00,112.676,112.694,112.676,112.69,320699998.0
2005-07-27 09:00:00,112.695,112.703,112.68,112.693,322399995.0
2005-07-27 09:01:00,112.667,112.72,112.667,112.682,422200000.0
2005-07-27 09:02:00,112.703,112.715,112.685,112.695,253000001.0
2005-07-27 09:03:00,112.7,112.7,112.677,112.689,252899996.0
2005-07-27 09:04:00,112.67,112.702,112.659,112.68,236899998.0
2005-07-27 09:05:00,112.693,112.701,112.674,112.675,196600000.0
2005-07-27 09:06:00,112.674,112.697,112.659,112.664,109699998.0
2005-07-27 09:07:00,112.682,112.684,112.63,112.639,278000002.0
2005-07-27 09:08:00,112.644,112.661,112.644,112.656,257399994.0
2005-07-27 09:09:00,112.652,112.665,112.645,112.665,203899996.0
2005-07-27 09:10:00,112.664,112.679,112.65,112.65,412800003.0
2005-07-27 09:11:00,112.66,112.684,112.66,112.674,183699999.0
2005-07-27 09:12:00,112.657,112.692,112.657,112.665,341099999.0
2005-07-27 09:13:00,112.663,112.683,112.658,112.673,309300003.0
2005-07-27 09:14:00,112.657,112.662,112.652,112.652,311599999.0
2005-07-27 09:15:00,112.673,112.677,112.662,112.673,162499999.0
2005-07-27 09:16:00,112.675,112.676,112.653,112.664,269099999.0
2005-07-27 09:17:00,112.668,112.691,112.668,112.681,180700004.0
2005-07-27 09:18:00,112.683,112.724,112.674,112.713,107199999.0
2005-07-27 09:19:00,112.685,112.71,112.685,112.694,229600002.0
2005-07-27 09:20:00,112.687,112.719,112.686,112.694,232000003.0
2005-07-27 09:21:00,112.71,112.731,112.71,112.72,187200004.0
2005-07-27 09:22:00,112.727,112.727,112.707,112.715,136999997.0
2005-07-27 09:23:00,112.72,112.744,112.72,112.725,137500000.0
2005-07-27 09:24:00,112.723,112.723,112.703,112.703,221800001.0
2005-07-27 09:25:00,112.729,112.734,112.709,112.709,330000005.0
2005-07-27 09:26:00,112.7,112.713,112.689,112.693,176700000.0
2005-07-27 09:27:00,112.686,112.689,112.673,112.673,139400000.0
2005-07-27 09:28:00,112.668,112.668,112.644,112.65,243599997.0
2005-07-27 09:29:00,112.651,112.66,112.629,112.629,190899999.0
2005-07-27 09:30:00,112.617,112.65,112.609,112.623,180399998.0
2005-07-27 09:31:00,112.616,112.622,112.613,112.616,208899995.0
2005-07-27 09:32:00,112.648,112.648,112.592,112.592,283300000.0
2005-07-27 09:33:00,112.613,112.641,112.61,112.63,305700000.0
2005-07-27 09:34:00,112.622,112.63,112.614,112.622,248399993.0
2005-07-27 09:35:00,112.639,112.663,112.639,112.648,200800001.0
2005-07-27 09:36:00,112.65,112.684,112.65,112.684,298399993.0
2005-07-27 09:37:00,112.683,112.716,112.665,112.716,124600003.0
2005-07-27 09:38:00,112.707,112.712,112.658,112.667,422299998.0
2005-07-27 09:39:00,112.682,112.687,112.651,112.651,281400001.0
2005-07-27 09:40:00,112.657,112.671,112.631,112.661,347300000.0
2005-07-27 09:41:00,112.656,112.66,112.638,112.652,256700004.0
2005-07-27 09:42:00,112.667,112.697,112.667,112.691,125100002.0
2005-07-27 09:43:00,112.68,112.694,112.672,112.691,219100000.0
2005-07-27 09:44:00,112.662,112.662,112.641,112.641,281599999.0
2005-07-27 09:45:00,112.638,112.672,112.638,112.65,312600007.0
2005-07-27 09:46:00,112.628,112.645,112.615,112.639,237100006.0
2005-07-27 09:47:00,112.631,112.65,112.63,112.65,155499999.0
2005-07-27 09:48:00,112.646,112.679,112.646,112.679,156200000.0
2005-07-27 09:49:00,112.67,112.673,112.663,112.668,348600008.0
2005-07-27 09:50:00,112.688,112.699,112.671,112.699,299099999.0
2005-07-27 09:51:00,112.707,112.719,112.683,112.687,221100003.0
2005-07-27 09:52:00,112.717,112.728,112.63,112.635,276099996.0
2005-07-27 09:53:00,112.637,112.64,112.617,112.617,73199999.0
2005-07-27 09:54:00,112.628,112.655,112.612,112.626,398399996.0
2005-07-27 09:55:00,112.627,112.648,112.627,112.641,203499999.0
2005-07-27 09:56:00,112.627,112.651,112.627,112.651,224500002.0
2005-07-27 09:57:00,112.645,112.655,112.639,112.65,220399999.0
2005-07-27 09:58:00,112.66,112.695,112.66,112.682,165599999.0
2005-07-27 09:59:00,112.693,112.706,112.668,112.678,315499996.0
2005-07-27 10:00:00,112.677,112.68,112.638,112.654,416200003.0
2005-07-27 10:01:00,112.697,112.699,112.662,112.662,97100002.0
2005-07-27 10:02:00,112.665,112.687,112.652,112.675,487300005.0
2005-07-27 10:03:00,112.675,112.684,112.671,112.682,206200000.0
2005-07-27 10:04:00,112.671,112.683,112.671,112.679,208399999.0
2005-07-27 10:05:00,112.69,112.699,112.688,112.695,120000003.0
2005-07-27 10:06:00,112.712,112.719,112.703,112.703,130099999.0
2005-07-27 10:07:00,112.693,112.696,112.667,112.667,277999997.0
2005-07-27 10:08:00,112.701,112.701,112.659,112.659,333599995.0
2005-07-27 10:09:00,112.672,112.695,112.665,112.665,178599999.0
2005-07-27 10:10:00,112.675,112.686,112.664,112.664,412500004.0
2005-07-27 10:11:00,112.678,112.683,112.655,112.662,112199999.0
2005-07-27 10:12:00,112.633,112.693,112.627,112.655,305800002.0
2005-07-27 10:13:00,112.63,112.63,112.609,112.615,216500000.0
2005-07-27 10:14:00,112.598,112.651,112.598,112.634,270900002.0
2005-07-27 10:15:00,112.6,112.619,112.6,112.619,286100004.0
2005-07-27 10:16:00,112.623,112.655,112.623,112.655,466099998.0
2005-07-27 10:17:00,112.657,112.665,112.632,112.634,325399998.0
2005-07-27 10:18:00,112.623,112.623,112.604,112.617,271700000.0
2005-07-27 10:19:00,112.625,112.645,112.604,112.604,232900003.0
2005-07-27 10:20:00,112.624,112.656,112.624,112.644,443199996.0
2005-07-27 10:21:00,112.64,112.661,112.623,112.653,254599997.0
2005-07-27 10:22:00,112.647,112.647,112.619,112.637,286800002.0
2005-07-27 10:23:00,112.66,112.665,112.627,112.627,83800000.0
2005-07-27 10:24:00,112.625,112.635,112.623,112.623,172400000.0
2005-07-27 10:25:00,112.631,112.647,112.62,112.62,275300004.0
2005-07-27 10:26:00,112.611,112.636,112.611,112.626,228599999.0
2005-07-27 10:27:00,112.631,112.639,112.602,112.61,279899998.0
2005-07-27 10:28:00,112.625,112.634,112.611,112.611,167699998.0
2005-07-27 10:29:00,112.604,112.646,112.604,112.64,275400000.0
2005-07-27 10:30:00,112.63,112.637,112.614,112.616,241700002.0
2005-07-27 10:31:00,112.628,112.628,112.607,112.615,215099999.0
2005-07-27 10:32:00,112.607,112.626,112.602,112.602,202400004.0
2005-07-27 10:33:00,112.6,112.624,112.597,112.597,241800007.0
2005-07-27 10:34:00,112.6,112.62,112.586,112.586,324400004.0
2005-07-27 10:35:00,112.582,112.62,112.581,112.616,322800000.0
2005-07-27 10:36:00,112.569,112.575,112.553,112.553,113899998.0
2005-07-27 10:37:00,112.562,112.562,112.552,112.552,226999996.0
2005-07-27 10:38:00,112.568,112.579,112.544,112.552,315900000.0
2005-07-27 10:39:00,112.528,112.548,112.518,112.548,271900001.0
2005-07-27 10:40:00,112.523,112.553,112.523,112.527,239200001.0
2005-07-27 10:41:00,112.518,112.536,112.511,112.514,373600003.0
2005-07-27 10:42:00,112.527,112.527,112.507,112.521,267399993.0
2005-07-27 10:43:00,112.54,112.558,112.517,112.517,294200009.0
2005-07-27 10:44:00,112.516,112.55,112.51,112.51,223599999.0
2005-07-27 10:45:00,112.505,112.536,112.502,112.512,287700001.0
2005-07-27 10:46:00,112.515,112.527,112.501,112.501,165500001.0
2005-07-27 10:47:00,112.492,112.492,112.48,112.48,222699998.0
2005-07-27 10:48:00,112.488,112.495,112.477,112.479,267100000.0
2005-07-27 10:49:00,112.495,112.529,112.495,112.51,194000003.0
2005-07-27 10:50:00,112.503,112.51,112.495,112.502,149900000.0
2005-07-27 10:51:00,112.499,112.537,112.499,112.531,388099993.0
2005-07-27 10:52:00,112.533,112.551,112.526,112.545,239400002.0
2005-07-27 10:53:00,112.54,112.574,112.54,112.555,244400001.0
2005-07-27 10:54:00,112.515,112.56,112.498,112.56,153100000.0
2005-07-27 10:55:00,112.547,112.577,112.547,112.556,317299995.0
2005-07-27 10:56:00,112.552,112.561,112.552,112.554,222699999.0
2005-07-27 10:57:00,112.545,112.571,112.545,112.547,274900001.0
2005-07-27 10:58:00,112.552,112.558,112.524,112.537,200400001.0
2005-07-27 10:59:00,112.562,112.577,112.543,112.563,239799999.0
2005-07-27 11:00:00,112.566,112.582,112.553,112.565,288500003.0
2005-07-27 11:01:00,112.554,112.577,112.554,112.568,287400000.0
2005-07-27 11:02:00,112.577,112.577,112.528,112.55,315999997.0
2005-07-27 11:03:00,112.547,112.553,112.539,112.539,243600004.0
2005-07-27 11:04:00,112.549,112.566,112.547,112.553,136599997.0
2005-07-27 11:05:00,112.546,112.583,112.546,112.559,219900000.0
2005-07-27 11:06:00,112.552,112.581,112.546,112.567,160499999.0
2005-07-27 11:07:00,112.575,112.585,112.56,112.561,240399997.0
2005-07-27 11:08:00,112.56,112.573,112.56,112.573,383599994.0
2005-07-27 11:09:00,112.582,112.589,112.546,112.554,231099997.0
2005-07-27 11:10:00,112.546,112.577,112.524,112.567,231700005.0
2005-07-27 11:11:00,112.557,112.593,112.557,112.569,311299998.0
2005-07-27 11:12:00,112.572,112.612,112.572,112.597,330100004.0
2005-07-27 11:13:00,112.615,112.62,112.587,112.587,138000000.0
2005-07-27 11:14:00,112.581,112.614,112.581,112.612,393800003.0
2005-07-27 11:15:00,112.592,112.625,112.592,112.617,309400000.0
2005-07-27 11:16:00,112.61,112.619,112.575,112.6,133700000.0
2005-07-27 11:17:00,112.578,112.597,112.573,112.58,190799997.0
2005-07-27 11:18:00,112.585,112.601,112.575,112.58,140200002.0
2005-07-27 11:19:00,112.574,112.604,112.574,112.575,264799996.0
2005-07-27 11:20:00,112.583,112.604,112.576,112.586,292700001.0
2005-07-27 11:21:00,112.582,112.601,112.582,112.601,283899996.0
2005-07-27 11:22:00,112.595,112.6,112.582,112.596,233800005.0
2005-07-27 11:23:00,112.615,112.627,112.599,112.599,99099998.0
2005-07-27 11:24:00,112.625,112.633,112.606,112.626,266700003.0
2005-07-27 11:25:00,112.62,112.636,112.615,112.621,214999997.0
2005-07-27 11:26:00,112.628,112.631,112.614,112.624,404499995.0
2005-07-27 11:27:00,112.617,112.64,112.617,112.623,74800001.0
2005-07-27 11:28:00,112.625,112.637,112.602,112.602,275799996.0
2005-07-27 11:29:00,112.613,112.634,112.602,112.602,126400000.0
2005-07-27 11:30:00,112.61,112.642,112.605,112.635,173400003.0
2005-07-27 11:31:00,112.627,112.643,112.607,112.642,162200000.0
2005-07-27 11:32:00,112.619,112.632,112.619,112.628,211500002.0
2005-07-27 11:33:00,112.645,112.648,112.63,112.646,231400004.0
2005-07-27 11:34:00,112.637,112.654,112.632,112.632,222900000.0
2005-07-27 11:35:00,112.658,112.658,112.625,112.625,141900002.0
2005-07-27 11:36:00,112.614,112.622,112.614,112.622,185099999.0
2005-07-27 11:37:00,112.65,112.653,112.612,112.628,360400002.0
2005-07-27 11:38:00,112.65,112.653,112.614,112.614,102100003.0
2005-07-27 11:39:00,112.642,112.645,112.619,112.637,279199998.0
2005-07-27 11:40:00,112.627,112.639,112.603,112.639,224099997.0
2005-07-27 11:41:00,112.614,112.625,112.613,112.616,255600004.0
2005-07-27 11:42:00,112.627,112.643,112.615,112.622,147399999.0
2005-07-27 11:43:00,112.605,112.628,112.598,112.598,186300004.0
2005-07-27 11:44:00,112.598,112.605,112.596,112.602,194900001.0
2005-07-27 11:45:00,112.612,112.64,112.611,112.629,216800000.0
2005-07-27 11:46:00,112.62,112.633,112.615,112.621,287400002.0
2005-07-27 11:47:00,112.618,112.643,112.608,112.641,358999999.0
2005-07-27 11:48:00,112.635,112.641,112.613,112.613,440399998.0
2005-07-27 11:49:00,112.624,112.638,112.607,112.607,168099996.0
2005-07-27 11:50:00,112.607,112.644,112.607,112.621,272700004.0
2005-07-27 11:51:00,112.604,112.642,112.604,112.627,369399996.0
2005-07-27 11:52:00,112.63,112.659,112.624,112.631,151900003.0
2005-07-27 11:53:00,112.615,112.634,112.607,112.607,186699997.0
2005-07-27 11:54:00,112.622,112.622,112.586,112.603,293700002.0
2005-07-27 11:55:00,112.563,112.569,112.548,112.565,263500004.0
2005-07-27 11:56:00,112.545,112.572,112.538,112.538,160800002.0
2005-07-27 11:57:00,112.54,112.558,112.534,112.546,260699998.0
2005-07-27 11:58:00,112.52,112.556,112.516,112.543,103200002.0
2005-07-27 11:59:00,112.52,112.532,112.506,112.515,340700008.0
2005-07-27 12:00:00,112.498,112.548,112.497,112.543,276400007.0
2005-07-27 12:01:00,112.529,112.562,112.529,112.548,282300006.0
2005-07-27 12:02:00,112.532,112.556,112.5,112.5,223199996.0
2005-07-27 12:03:00,112.515,112.559,112.498,112.555,216800003.0
2005-07-27 12:04:00,112.516,112.523,112.509,112.513,149200000.0
2005-07-27 12:05:00,112.52,112.562,112.512,112.534,248999997.0
2005-07-27 12:06:00,112.523,112.553,112.515,112.541,333600005.0
2005-07-27 12:07:00,112.552,112.557,112.524,112.532,246999999.0
2005-07-27 12:08:00,112.517,112.531,112.509,112.524,281300000.0
2005-07-27 12:09:00,112.553,112.567,112.516,112.516,262099996.0
2005-07-27 12:10:00,112.507,112.533,112.502,112.522,179499999.0
2005-07-27 12:11:00,112.522,112.556,112.522,112.531,207900000.0
2005-07-27 12:12:00,112.519,112.523,112.511,112.523,131400002.0
2005-07-27 12:13:00,112.512,112.545,112.495,112.53,136800000.0
2005-07-27 12:14:00,112.532,112.538,112.521,112.528,362200002.0
2005-07-27 12:15:00,112.545,112.561,112.529,112.529,86100001.0
2005-07-27 12:16:00,112.517,112.535,112.514,112.523,338499998.0
2005-07-27 12:17:00,112.5,112.514,112.494,112.505,227499995.0
2005-07-27 12:18:00,112.485,112.515,112.479,112.506,157900000.0
2005-07-27 12:19:00,112.502,112.521,112.478,112.492,320500003.0
2005-07-27 12:20:00,112.494,112.504,112.478,112.479,136400000.0
2005-07-27 12:21:00,112.475,112.488,112.442,112.442,178500000.0
2005-07-27 12:22:00,112.408,112.418,112.4,112.416,327899996.0
2005-07-27 12:23:00,112.42,112.456,112.42,112.437,335000004.0
2005-07-27 12:24:00,112.445,112.475,112.445,112.468,165400004.0
2005-07-27 12:25:00,112.44,112.462,112.429,112.436,329499996.0
2005-07-27 12:26:00,112.44,112.464,112.434,112.457,293800006.0
2005-07-27 12:27:00,112.447,112.455,112.418,112.442,314900003.0
2005-07-27 12:28:00,112.441,112.474,112.441,112.453,162500002.0
2005-07-27 12:29:00,112.455,112.467,112.442,112.451,236700001.0
2005-07-27 12:30:00,112.449,112.476,112.445,112.473,118700001.0
2005-07-27 12:31:00,112.483,112.492,112.47,112.487,159600004.0
2005-07-27 12:32:00,112.493,112.524,112.489,112.516,184600002.0
2005-07-27 12:33:00,112.517,112.544,112.517,112.541,124899999.0
2005-07-27 12:34:00,112.55,112.566,112.533,112.536,107600002.0
2005-07-27 12:35:00,112.553,112.582,112.553,112.568,310399997.0
2005-07-27 12:36:00,112.561,112.561,112.546,112.552,219400000.0
2005-07-27 12:37:00,112.565,112.587,112.551,112.563,334200006.0
2005-07-27 12:38:00,112.558,112.588,112.554,112.588,137200002.0
2005-07-27 12:39:00,112.62,112.625,112.597,112.604,171800001.0
2005-07-27 12:40:00,112.61,112.633,112.601,112.633,260499996.0
2005-07-27 12:41:00,112.61,112.626,112.595,112.597,262599999.0
2005-07-27 12:42:00,112.61,112.621,112.591,112.591,218199996.0
2005-07-27 12:43:00,112.603,112.603,112.59,112.592,230800003.0
2005-07-27 12:44:00,112.6,112.627,112.595,112.595,335199999.0
2005-07-27 12:45:00,112.61,112.624,112.61,112.616,365000003.0
2005-07-27 12:46:00,112.632,112.64,112.599,112.608,437499996.0
2005-07-27 12:47:00,112.617,112.623,112.608,112.612,212399997.0
2005-07-27 12:48:00,112.625,112.632,112.612,112.616,404299996.0
2005-07-27 12:49:00,112.622,112.653,112.616,112.616,276399994.0
2005-07-27 12:50:00,112.613,112.653,112.613,112.636,159299999.0
2005-07-27 12:51:00,112.631,112.656,112.631,112.637,302000001.0
2005-07-27 12:52:00,112.658,112.66,112.63,112.63,231699998.0
2005-07-27 12:53:00,112.625,112.643,112.62,112.629,185900001.0
2005-07-27 12:54:00,112.618,112.632,112.607,112.608,222500002.0
2005-07-27 12:55:00,112.608,112.64,112.595,112.627,214299999.0
2005-07-27 12:56:00,112.61,112.61,112.598,112.598,196000003.0
2005-07-27 12:57:00,112.588,112.636,112.583,112.608,252799999.0
2005-07-27 12:58:00,112.6,112.632,112.585,112.585,362800003.0
2005-07-27 12:59:00,112.605,112.627,112.6,112.6,268300001.0
2005-07-27 13:00:00,112.597,112.624,112.597,112.624,180099998.0
2005-07-27 13:01:00,112.625,112.628,112.605,112.611,540700001.0
2005-07-27 13:02:00,112.595,112.612,112.581,112.581,245999999.0
2005-07-27 13:03:00,112.607,112.617,112.593,112.615,381600003.0
2005-07-27 13:04:00,112.618,112.635,112.587,112.614,186000000.0
2005-07-27 13:05:00,112.623,112.638,112.62,112.628,424800004.0
2005-07-27 13:06:00,112.631,112.653,112.625,112.633,372600004.0
2005-07-27 13:07:00,112.628,112.655,112.627,112.653,282200006.0
2005-07-27 13:08:00,112.618,112.637,112.614,112.635,289199999.0
2005-07-27 13:09:00,112.629,112.634,112.596,112.596,157599999.0
2005-07-27 13:10:00,112.63,112.63,112.612,112.612,263900002.0
2005-07-27 13:11:00,112.612,112.645,112.612,112.645,272699995.0
2005-07-27 13:12:00,112.63,112.641,112.617,112.617,172899998.0
2005-07-27 13:13:00,112.602,112.618,112.595,112.615,272000003.0
2005-07-27 13:14:00,112.628,112.651,112.62,112.634,322399995.0
2005-07-27 13:15:00,112.607,112.648,112.607,112.624,250599999.0
2005-07-27 13:16:00,112.613,112.64,112.604,112.628,140400000.0
2005-07-27 13:17:00,112.612,112.634,112.605,112.605,235600001.0
2005-07-27 13:18:00,112.612,112.63,112.596,112.601,402399993.0
2005-07-27 13:19:00,112.614,112.621,112.6,112.607,343400001.0
2005-07-27 13:20:00,112.61,112.627,112.604,112.608,227299996.0
2005-07-27 13:21:00,112.62,112.628,112.607,112.621,224600000.0
2005-07-27 13:22:00,112.625,112.65,112.618,112.619,430900004.0
2005-07-27 13:23:00,112.595,112.636,112.595,112.612,185899999.0
2005-07-27 13:24:00,112.638,112.638,112.608,112.619,217800004.0
2005-07-27 13:25:00,112.616,112.633,112.598,112.612,316000001.0
2005-07-27 13:26:00,112.63,112.645,112.618,112.633,321000003.0
2005-07-27 13:27:00,112.63,112.657,112.628,112.631,258700002.0
2005-07-27 13:28:00,112.63,112.647,112.624,112.63,237800001.0
2005-07-27 13:29:00,112.641,112.665,112.631,112.631,232400002.0
2005-07-27 13:30:00,112.655,112.663,112.64,112.64,218100002.0
2005-07-27 13:31:00,112.642,112.646,112.633,112.644,235299999.0
2005-07-27 13:32:00,112.628,112.657,112.621,112.631,390599993.0
2005-07-27 13:33:00,112.602,112.629,112.6,112.606,237900001.0
2005-07-27 13:34:00,112.62,112.637,112.609,112.613,171500003.0
2005-07-27 13:35:00,112.608,112.644,112.608,112.616,196899999.0
2005-07-27 13:36:00,112.627,112.642,112.604,112.608,260900001.0
2005-07-27 13:37:00,112.634,112.634,112.6,112.609,291799996.0
2005-07-27 13:38:00,112.645,112.651,112.629,112.64,155400002.0
2005-07-27 13:39:00,112.635,112.643,112.623,112.63,344099996.0
2005-07-27 13:40:00,112.632,112.639,112.608,112.631,337400006.0
2005-07-27 13:41:00,112.627,112.641,112.615,112.62,204600000.0
2005-07-27 13:42:00,112.612,112.654,112.611,112.654,323200002.0
2005-07-27 13:43:00,112.625,112.646,112.625,112.646,189800001.0
2005-07-27 13:44:00,112.633,112.642,112.612,112.627,319600003.0
2005-07-27 13:45:00,112.602,112.623,112.602,112.623,270100000.0
2005-07-27 13:46:00,112.613,112.623,112.613,112.616,182700002.0
2005-07-27 13:47:00,112.623,112.646,112.612,112.646,204799998.0
2005-07-27 13:48:00,112.65,112.651,112.632,112.632,172500000.0
2005-07-27 13:49:00,112.645,112.653,112.609,112.618,381099997.0
2005-07-27 13:50:00,112.622,112.655,112.621,112.621,447900000.0
2005-07-27 13:51:00,112.615,112.651,112.615,112.648,353100000.0
2005-07-27 13:52:00,112.62,112.649,112.62,112.634,168900000.0
2005-07-27 13:53:00,112.61,112.621,112.607,112.607,219499997.0
2005-07-27 13:54:00,112.615,112.643,112.615,112.631,345300001.0
2005-07-27 13:55:00,112.645,112.645,112.632,112.633,202500001.0
2005-07-27 13:56:00,112.638,112.642,112.616,112.619,273900007.0
2005-07-27 13:57:00,112.642,112.651,112.629,112.634,124300002.0
2005-07-27 13:58:00,112.634,112.639,112.605,112.613,112300000.0
2005-07-27 13:59:00,112.612,112.64,112.611,112.612,207000000.0
2005-07-27 14:00:00,112.608,112.643,112.607,112.643,283900000.0
2005-07-27 14:01:00,112.652,112.652,112.62,112.633,352100004.0
2005-07-27 14:02:00,112.615,112.64,112.615,112.622,130899999.0
2005-07-27 14:03:00,112.607,112.62,112.594,112.595,255700000.0
2005-07-27 14:04:00,112.607,112.615,112.587,112.611,273899996.0
2005-07-27 14:05:00,112.6,112.623,112.6,112.602,253800003.0
2005-07-27 14:06:00,112.64,112.644,112.602,112.604,196000000.0
2005-07-27 14:07:00,112.618,112.628,112.608,112.608,141700000.0
2005-07-27 14:08:00,112.604,112.645,112.604,112.621,307699997.0
2005-07-27 14:09:00,112.605,112.627,112.604,112.609,361900004.0
2005-07-27 14:10:00,112.608,112.61,112.595,112.595,90100002.0
2005-07-27 14:11:00,112.603,112.626,112.603,112.606,62100001.0
2005-07-27 14:12:00,112.605,112.621,112.587,112.605,249200000.0
2005-07-27 14:13:00,112.58,112.58,112.533,112.533,281700004.0
2005-07-27 14:14:00,112.539,112.557,112.511,112.511,186400001.0
2005-07-27 14:15:00,112.521,112.548,112.521,112.522,563100007.0
2005-07-27 14:16:00,112.532,112.551,112.531,112.543,256300004.0
2005-07-27 14:17:00,112.538,112.556,112.537,112.555,239400004.0
2005-07-27 14:18:00,112.572,112.611,112.56,112.56,231099999.0
2005-07-27 14:19:00,112.55,112.57,112.539,112.56,182499993.0
2005-07-27 14:20:00,112.555,112.566,112.555,112.556,263900001.0
2005-07-27 14:21:00,112.568,112.582,112.554,112.582,269600007.0
2005-07-27 14:22:00,112.619,112.619,112.559,112.559,163500004.0
2005-07-27 14:23:00,112.56,112.595,112.56,112.574,248500007.0
2005-07-27 14:24:00,112.582,112.606,112.575,112.587,340500006.0
2005-07-27 14:25:00,112.583,112.589,112.577,112.584,230800000.0
2005-07-27 14:26:00,112.583,112.602,112.579,112.59,198800005.0
2005-07-27 14:27:00,112.59,112.623,112.59,112.613,222599996.0
2005-07-27 14:28:00,112.615,112.615,112.599,112.612,271100008.0
2005-07-27 14:29:00,112.633,112.664,112.633,112.653,125599999.0
2005-07-27 14:30:00,112.633,112.704,112.627,112.704,303599997.0
2005-07-27 14:31:00,112.708,112.708,112.629,112.664,286599999.0
2005-07-27 14:32:00,112.676,112.714,112.676,112.713,165900002.0
2005-07-27 14:33:00,112.713,112.756,112.713,112.756,244000000.0
2005-07-27 14:34:00,112.768,112.772,112.765,112.765,209299999.0
2005-07-27 14:35:00,112.77,112.783,112.752,112.757,136599998.0
2005-07-27 14:36:00,112.764,112.777,112.734,112.734,304799997.0
2005-07-27 14:37:00,112.715,112.736,112.715,112.736,222100002.0
2005-07-27 14:38:00,112.728,112.755,112.728,112.732,218699999.0
2005-07-27 14:39:00,112.722,112.722,112.677,112.677,69000000.0
2005-07-27 14:40:00,112.687,112.716,112.682,112.682,235600003.0
2005-07-27 14:41:00,112.674,112.704,112.674,112.686,201300006.0
2005-07-27 14:42:00,112.672,112.72,112.672,112.7,212099998.0
2005-07-27 14:43:00,112.691,112.697,112.68,112.69,455700001.0
2005-07-27 14:44:00,112.725,112.735,112.68,112.681,232800002.0
2005-07-27 14:45:00,112.705,112.732,112.685,112.706,205300000.0
2005-07-27 14:46:00,112.7,112.718,112.7,112.718,105799998.0
2005-07-27 14:47:00,112.7,112.728,112.682,112.709,202900001.0
2005-07-27 14:48:00,112.71,112.71,112.657,112.657,188499999.0
2005-07-27 14:49:00,112.672,112.682,112.65,112.65,223899997.0
2005-07-27 14:50:00,112.627,112.64,112.548,112.548,271000002.0
2005-07-27 14:51:00,112.557,112.57,112.538,112.539,168399995.0
2005-07-27 14:52:00,112.537,112.537,112.486,112.491,249699996.0
2005-07-27 14:53:00,112.485,112.485,112.424,112.424,267700008.0
2005-07-27 14:54:00,112.416,112.42,112.404,112.416,345700002.0
2005-07-27 14:55:00,112.422,112.476,112.413,112.467,190499996.0
2005-07-27 14:56:00,112.472,112.48,112.441,112.441,25800000.0
2005-07-27 14:57:00,112.427,112.45,112.427,112.448,277100000.0
2005-07-27 14:58:00,112.432,112.438,112.41,112.425,138299999.0
2005-07-27 14:59:00,112.432,112.448,112.416,112.446,311700000.0
2005-07-27 15:00:00,112.43,112.43,112.405,112.406,138099997.0
2005-07-27 15:01:00,112.422,112.431,112.389,112.389,288699997.0
2005-07-27 15:02:00,112.373,112.381,112.362,112.381,84099999.0
2005-07-27 15:03:00,112.38,112.38,112.314,112.321,96800002.0
2005-07-27 15:04:00,112.332,112.346,112.331,112.331,271800000.0
2005-07-27 15:05:00,112.325,112.343,112.325,112.33,240400000.0
2005-07-27 15:06:00,112.342,112.35,112.322,112.331,84500000.0
2005-07-27 15:07:00,112.325,112.36,112.325,112.341,145499997.0
2005-07-27 15:08:00,112.34,112.381,112.34,112.381,385000000.0
2005-07-27 15:09:00,112.402,112.409,112.384,112.403,373900000.0
2005-07-27 15:10:00,112.41,112.43,112.405,112.43,214299997.0
2005-07-27 15:11:00,112.428,112.428,112.379,112.379,374999992.0
2005-07-27 15:12:00,112.397,112.413,112.381,112.381,355900004.0
2005-07-27 15:13:00,112.402,112.409,112.375,112.401,313499997.0
2005-07-27 15:14:00,112.413,112.425,112.408,112.414,244799995.0
2005-07-27 15:15:00,112.425,112.436,112.397,112.397,215900003.0
2005-07-27 15:16:00,112.38,112.417,112.37,112.382,216000000.0
2005-07-27 15:17:00,112.378,112.402,112.369,112.386,234499997.0
2005-07-27 15:18:00,112.395,112.417,112.395,112.415,156600003.0
2005-07-27 15:19:00,112.402,112.427,112.402,112.419,188600000.0
2005-07-27 15:20:00,112.42,112.443,112.416,112.426,263300003.0
2005-07-27 15:21:00,112.424,112.437,112.411,112.429,291400004.0
2005-07-27 15:22:00,112.442,112.456,112.409,112.409,248800000.0
2005-07-27 15:23:00,112.4,112.409,112.382,112.382,163900000.0
2005-07-27 15:24:00,112.375,112.383,112.372,112.372,266999997.0
2005-07-27 15:25:00,112.378,112.391,112.376,112.381,357199999.0
2005-07-27 15:26:00,112.381,112.381,112.34,112.34,329400007.0
2005-07-27 15:27:00,112.37,112.38,112.221,112.225,296299997.0
2005-07-27 15:28:00,112.22,112.249,112.214,112.249,186999998.0
2005-07-27 15:29:00,112.245,112.287,112.241,112.287,195400000.0
2005-07-27 15:30:00,112.307,112.332,112.307,112.313,271600001.0
2005-07-27 15:31:00,112.312,112.313,112.299,112.313,63900000.0
2005-07-27 15:32:00,112.305,112.33,112.305,112.326,199299999.0
2005-07-27 15:33:00,112.306,112.313,112.304,112.313,140999999.0
2005-07-27 15:34:00,112.327,112.36,112.327,112.34,220299996.0
2005-07-27 15:35:00,112.338,112.339,112.309,112.315,340100001.0
2005-07-27 15:36:00,112.302,112.313,112.295,112.313,299300002.0
2005-07-27 15:37:00,112.323,112.362,112.323,112.362,313000003.0
2005-07-27 15:38:00,112.382,112.394,112.382,112.394,356399995.0
2005-07-27 15:39:00,112.369,112.399,112.36,112.369,293799997.0
2005-07-27 15:40:00,112.349,112.349,112.331,112.343,198200001.0
2005-07-27 15:41:00,112.357,112.36,112.325,112.346,231400002.0
2005-07-27 15:42:00,112.318,112.322,112.309,112.318,202700000.0
2005-07-27 15:43:00,112.339,112.4,112.339,112.396,282600002.0
2005-07-27 15:44:00,112.355,112.379,112.341,112.379,214900007.0
2005-07-27 15:45:00,112.41,112.413,112.398,112.402,151200001.0
2005-07-27 15:46:00,112.419,112.43,112.415,112.42,384899995.0
2005-07-27 15:47:00,112.422,112.423,112.391,112.391,229200007.0
2005-07-27 15:48:00,112.38,112.399,112.376,112.39,325799998.0
2005-07-27 15:49:00,112.387,112.403,112.374,112.374,298700001.0
2005-07-27 15:50:00,112.372,112.387,112.37,112.375,313899998.0
2005-07-27 15:51:00,112.4,112.405,112.372,112.372,269400007.0
2005-07-27 15:52:00,112.383,112.419,112.383,112.418,150899996.0
2005-07-27 15:53:00,112.385,112.421,112.385,112.401,259799997.0
2005-07-27 15:54:00,112.388,112.408,112.376,112.384,147000003.0
2005-07-27 15:55:00,112.371,112.416,112.369,112.396,229600002.0
2005-07-27 15:56:00,112.402,112.438,112.396,112.438,123400001.0
2005-07-27 15:57:00,112.422,112.436,112.42,112.429,241700002.0
2005-07-27 15:58:00,112.419,112.43,112.399,112.399,275900000.0
2005-07-27 15:59:00,112.402,112.411,112.342,112.342,85799999.0
2005-07-27 16:00:00,112.39,112.433,112.39,112.423,243300004.0
2005-07-27 16:01:00,112.395,112.395,112.345,112.374,186699995.0
2005-07-27 16:02:00,112.365,112.377,112.358,112.371,180099999.0
2005-07-27 16:03:00,112.355,112.355,112.327,112.334,112500001.0
2005-07-27 16:04:00,112.334,112.367,112.303,112.303,222999998.0
2005-07-27 16:05:00,112.302,112.319,112.298,112.319,179299998.0
2005-07-27 16:06:00,112.323,112.336,112.307,112.31,129200002.0
2005-07-27 16:07:00,112.33,112.332,112.295,112.295,94900002.0
2005-07-27 16:08:00,112.287,112.287,112.234,112.244,268499999.0
2005-07-27 16:09:00,112.247,112.275,112.247,112.268,189000002.0
2005-07-27 16:10:00,112.277,112.277,112.249,112.251,172800000.0
2005-07-27 16:11:00,112.278,112.278,112.263,112.271,207900002.0
2005-07-27 16:12:00,112.311,112.316,112.276,112.276,299599997.0
2005-07-27 16:13:00,112.288,112.304,112.288,112.297,64200002.0
2005-07-27 16:14:00,112.29,112.307,112.282,112.288,91700001.0
2005-07-27 16:15:00,112.293,112.335,112.293,112.329,180600004.0
2005-07-27 16:16:00,112.308,112.333,112.273,112.273,227400002.0
2005-07-27 16:17:00,112.303,112.33,112.292,112.32,253099996.0
2005-07-27 16:18:00,112.317,112.324,112.299,112.309,226700005.0
2005-07-27 16:19:00,112.304,112.323,112.298,112.311,211100004.0
2005-07-27 16:20:00,112.307,112.312,112.302,112.302,301799996.0
2005-07-27 16:21:00,112.312,112.334,112.3,112.3,254899993.0
2005-07-27 16:22:00,112.305,112.319,112.29,112.294,339900005.0
2005-07-27 16:23:00,112.313,112.338,112.304,112.338,155000003.0
2005-07-27 16:24:00,112.313,112.36,112.307,112.36,245500002.0
2005-07-27 16:25:00,112.363,112.4,112.363,112.388,307199999.0
2005-07-27 16:26:00,112.361,112.392,112.361,112.392,284699999.0
2005-07-27 16:27:00,112.398,112.398,112.384,112.386,130200000.0
2005-07-27 16:28:00,112.39,112.396,112.378,112.384,176999998.0
2005-07-27 16:29:00,112.412,112.412,112.363,112.376,157500002.0
2005-07-27 16:30:00,112.359,112.359,112.343,112.343,209599997.0
2005-07-27 16:31:00,112.327,112.414,112.327,112.413,136400002.0
2005-07-27 16:32:00,112.363,112.404,112.363,112.398,268800000.0
2005-07-27 16:33:00,112.42,112.422,112.405,112.405,83800002.0
2005-07-27 16:34:00,112.4,112.404,112.388,112.394,201199999.0
2005-07-27 16:35:00,112.375,112.379,112.362,112.378,419599996.0
2005-07-27 16:36:00,112.365,112.365,112.32,112.32,291800003.0
2005-07-27 16:37:00,112.333,112.357,112.318,112.318,411000001.0
2005-07-27 16:38:00,112.335,112.377,112.335,112.369,181800000.0
2005-07-27 16:39:00,112.367,112.383,112.343,112.35,271899996.0
2005-07-27 16:40:00,112.345,112.404,112.345,112.385,128600000.0
2005-07-27 16:41:00,112.352,112.381,112.341,112.37,173600001.0
2005-07-27 16:42:00,112.351,112.388,112.345,112.369,288500000.0
2005-07-27 16:43:00,112.35,112.365,112.319,112.325,280600000.0
2005-07-27 16:44:00,112.335,112.35,112.321,112.334,156300001.0
2005-07-27 16:45:00,112.347,112.358,112.339,112.358,211200004.0
2005-07-27 16:46:00,112.354,112.364,112.352,112.352,269100003.0
2005-07-27 16:47:00,112.348,112.348,112.298,112.304,243799996.0
2005-07-27 16:48:00,112.32,112.35,112.32,112.35,152100003.0
2005-07-27 16:49:00,112.35,112.368,112.34,112.34,333900001.0
2005-07-27 16:50:00,112.327,112.341,112.32,112.322,255800001.0
2005-07-27 16:51:00,112.335,112.342,112.326,112.333,395300000.0
2005-07-27 16:52:00,112.365,112.368,112.317,112.325,326499998.0
2005-07-27 16:53:00,112.336,112.368,112.336,112.368,186800004.0
2005-07-27 16:54:00,112.359,112.378,112.359,112.369,159200000.0
2005-07-27 16:55:00,112.37,112.4,112.37,112.372,209000002.0
2005-07-27 16:56:00,112.363,112.363,112.347,112.347,259800002.0
2005-07-27 16:57:00,112.347,112.387,112.347,112.386,252700002.0
2005-07-27 16:58:00,112.348,112.348,112.292,112.297,329800000.0
2005-07-27 16:59:00,112.337,112.339,112.316,112.323,200099997.0
2005-07-27 17:00:00,112.35,112.367,112.332,112.352,268600007.0
2005-07-27 17:01:00,112.353,112.353,112.327,112.338,452699999.0
2005-07-27 17:02:00,112.355,112.365,112.336,112.336,161300000.0
2005-07-27 17:03:00,112.341,112.359,112.341,112.35,104100000.0
2005-07-27 17:04:00,112.384,112.39,112.328,112.33,217200000.0
2005-07-27 17:05:00,112.332,112.34,112.322,112.331,279599992.0
2005-07-27 17:06:00,112.339,112.359,112.339,112.357,193000001.0
2005-07-27 17:07:00,112.372,112.381,112.363,112.364,218400000.0
2005-07-27 17:08:00,112.37,112.392,112.37,112.382,199999999.0
2005-07-27 17:09:00,112.393,112.412,112.373,112.373,212699996.0
2005-07-27 17:10:00,112.366,112.4,112.35,112.385,352999999.0
2005-07-27 17:11:00,112.385,112.412,112.383,112.383,166300001.0
2005-07-27 17:12:00,112.382,112.401,112.377,112.385,141500000.0
2005-07-27 17:13:00,112.378,112.394,112.364,112.37,311900004.0
2005-07-27 17:14:00,112.353,112.367,112.344,112.353,174399995.0
2005-07-27 17:15:00,112.335,112.354,112.332,112.346,224100001.0
2005-07-27 17:16:00,112.327,112.385,112.325,112.385,214099999.0
2005-07-27 17:17:00,112.325,112.344,112.314,112.315,292500000.0
2005-07-27 17:18:00,112.302,112.338,112.296,112.319,260700004.0
2005-07-27 17:19:00,112.325,112.351,112.321,112.327,251599997.0
2005-07-27 17:20:00,112.34,112.355,112.3,112.3,317799998.0
2005-07-27 17:21:00,112.307,112.312,112.302,112.307,290100004.0
2005-07-27 17:22:00,112.319,112.358,112.319,112.358,139800001.0
2005-07-27 17:23:00,112.319,112.33,112.319,112.32,258800002.0
2005-07-27 17:24:00,112.322,112.322,112.294,112.294,163900002.0
2005-07-27 17:25:00,112.3,112.3,112.28,112.28,101800003.0
2005-07-27 17:26:00,112.278,112.292,112.257,112.257,157699997.0
2005-07-27 17:27:00,112.262,112.291,112.243,112.243,203699999.0
2005-07-27 17:28:00,112.293,112.305,112.251,112.27,174799999.0
2005-07-27 17:29:00,112.269,112.288,112.261,112.261,255700003.0
2005-07-27 17:30:00,112.297,112.304,112.25,112.251,338900000.0
2005-07-27 17:31:00,112.236,112.268,112.234,112.253,214899997.0
2005-07-27 17:32:00,112.255,112.298,112.255,112.296,91600000.0
2005-07-27 17:33:00,112.274,112.31,112.274,112.31,279999997.0
2005-07-27 17:34:00,112.305,112.305,112.298,112.3,172599999.0
2005-07-27 17:35:00,112.303,112.331,112.299,112.319,226200002.0
2005-07-27 17:36:00,112.293,112.332,112.285,112.319,323299998.0
2005-07-27 17:37:00,112.288,112.288,112.269,112.273,278099999.0
2005-07-27 17:38:00,112.277,112.293,112.263,112.28,301000001.0
2005-07-27 17:39:00,112.295,112.3,112.272,112.283,187400000.0
2005-07-27 17:40:00,112.278,112.308,112.272,112.29,426600001.0
2005-07-27 17:41:00,112.287,112.3,112.269,112.271,295600001.0
2005-07-27 17:42:00,112.275,112.275,112.262,112.267,243700005.0
2005-07-27 17:43:00,112.28,112.298,112.249,112.249,313400002.0
2005-07-27 17:44:00,112.263,112.29,112.255,112.29,182400001.0
2005-07-27 17:45:00,112.262,112.287,112.246,112.271,396900002.0
2005-07-27 17:46:00,112.276,112.279,112.239,112.248,169099997.0
2005-07-27 17:47:00,112.23,112.26,112.226,112.26,283599998.0
2005-07-27 17:48:00,112.24,112.253,112.221,112.221,173400002.0
2005-07-27 17:49:00,112.206,112.238,112.206,112.231,307699996.0
2005-07-27 17:50:00,112.237,112.239,112.223,112.23,434000000.0
2005-07-27 17:51:00,112.232,112.251,112.219,112.219,355200003.0
2005-07-27 17:52:00,112.236,112.272,112.231,112.236,204700003.0
2005-07-27 17:53:00,112.244,112.285,112.244,112.259,267299993.0
2005-07-27 17:54:00,112.285,112.35,112.285,112.347,140399999.0
2005-07-27 17:55:00,112.314,112.314,112.298,112.298,110199998.0
2005-07-27 17:56:00,112.298,112.298,112.275,112.283,109499997.0
2005-07-27 17:57:00,112.305,112.307,112.243,112.261,260800001.0
2005-07-27 17:58:00,112.267,112.314,112.267,112.306,192499999.0
2005-07-27 17:59:00,112.291,112.309,112.274,112.276,265599999.0
2005-07-27 18:00:00,112.267,112.288,112.258,112.288,282999998.0
2005-07-27 18:01:00,112.293,112.325,112.276,112.295,1997499999.0
2005-07-27 18:02:00,112.3,112.3,112.3,112.3,1649000004.0
2005-07-27 18:03:00,112.32,112.33,112.32,112.32,1649000004.0
2005-07-27 18:04:00,112.3,112.33,112.3,112.32,1649000004.0
2005-07-27 18:05:00,112.3,112.3,112.3,112.3,1649000004.0
2005-07-27 18:06:00,112.29,112.3,112.28,112.3,1649000004.0
2005-07-27 18:07:00,112.29,112.29,112.28,112.28,1649000004.0
2005-07-27 18:08:00,112.29,112.29,112.28,112.29,1649000004.0
2005-07-27 18:09:00,112.28,112.29,112.27,112.28,1649000004.0
2005-07-27 18:10:00,112.29,112.3,112.28,112.3,1649000004.0
2005-07-27 18:11:00,112.302,112.341,112.302,112.31,1649000004.0
2005-07-27 18:12:00,112.32,112.32,112.3,112.3,2047300007.0
2005-07-27 18:13:00,112.29,112.3,112.29,112.3,2047300007.0
2005-07-27 18:14:00,112.32,112.32,112.3,112.3,2047300007.0
2005-07-27 18:15:00,112.3,112.32,112.3,112.3,2047300007.0
2005-07-27 18:20:00,112.29,112.3,112.29,112.29,2047300007.0
2005-07-27 18:23:00,112.28,112.29,112.28,112.29,2047300007.0
2005-07-27 18:24:00,112.29,112.29,112.28,112.28,2047300007.0
2005-07-27 18:25:00,112.28,112.29,112.28,112.28,2047300007.0
2005-07-27 18:26:00,112.282,112.308,112.268,112.294,2047300007.0
2005-07-27 18:27:00,112.263,112.295,112.232,112.232,1614699991.0
2005-07-27 18:28:00,112.25,112.25,112.22,112.22,2052799984.0
2005-07-27 18:29:00,112.21,112.22,112.21,112.22,2052799984.0
2005-07-27 18:30:00,112.205,112.221,112.165,112.172,2052799984.0
2005-07-27 18:31:00,112.19,112.21,112.18,112.19,1847000012.0
2005-07-27 18:32:00,112.18,112.24,112.18,112.22,1847000012.0
2005-07-27 18:33:00,112.24,112.24,112.22,112.24,1847000012.0
2005-07-27 18:34:00,112.22,112.25,112.22,112.24,1847000012.0
2005-07-27 18:35:00,112.25,112.29,112.25,112.27,1847000012.0
2005-07-27 18:36:00,112.273,112.297,112.258,112.258,1847000012.0
2005-07-27 18:37:00,112.253,112.271,112.253,112.271,1363100008.0
2005-07-27 18:38:00,112.268,112.299,112.257,112.282,1409699993.0
2005-07-27 18:39:00,112.265,112.291,112.229,112.247,535399997.0
2005-07-27 18:40:00,112.25,112.288,112.228,112.274,1372200005.0
2005-07-27 18:41:00,112.252,112.281,112.249,112.26,1674200006.0
2005-07-27 18:42:00,112.258,112.29,112.256,112.256,1847899997.0
2005-07-27 18:43:00,112.25,112.295,112.231,112.231,1018800002.0
2005-07-27 18:44:00,112.248,112.291,112.207,112.228,880599987.0
2005-07-27 18:45:00,112.243,112.285,112.236,112.246,1475899989.0
2005-07-27 18:46:00,112.25,112.284,112.233,112.257,1616299990.0
2005-07-27 18:47:00,112.255,112.275,112.238,112.252,511100001.0
2005-07-27 18:48:00,112.255,112.28,112.226,112.241,887000008.0
2005-07-27 18:49:00,112.239,112.276,112.23,112.25,1650600015.0
2005-07-27 18:50:00,112.235,112.274,112.234,112.247,2123599992.0
2005-07-27 18:51:00,112.255,112.29,112.255,112.274,1661199990.0
2005-07-27 18:52:00,112.28,112.299,112.259,112.281,1695699990.0
2005-07-27 18:53:00,112.275,112.303,112.269,112.286,1456500003.0
2005-07-27 18:54:00,112.271,112.3,112.268,112.275,1805700003.0
2005-07-27 18:55:00,112.295,112.306,112.261,112.272,1878399983.0
2005-07-27 18:56:00,112.278,112.293,112.274,112.277,346900003.0
2005-07-27 18:57:00,112.275,112.286,112.25,112.259,1028099998.0
2005-07-27 18:58:00,112.249,112.289,112.229,112.257,1623999993.0
2005-07-27 18:59:00,112.265,112.284,112.243,112.279,2004899993.0
2005-07-27 19:00:00,112.244,112.27,112.233,112.265,678900002.0
2005-07-27 19:01:00,112.244,112.251,112.24,112.251,824000011.0
2005-07-27 19:02:00,112.241,112.254,112.222,112.233,754100003.0
2005-07-27 19:03:00,112.233,112.252,112.218,112.222,1813699995.0
2005-07-27 19:04:00,112.221,112.262,112.215,112.262,1075600002.0
2005-07-27 19:05:00,112.237,112.238,112.208,112.209,985799984.0
2005-07-27 19:06:00,112.206,112.23,112.187,112.218,1371300002.0
2005-07-27 19:07:00,112.196,112.196,112.167,112.167,2094599987.0
2005-07-27 19:08:00,112.164,112.171,112.16,112.169,2012000000.0
2005-07-27 19:09:00,112.172,112.206,112.172,112.177,668500004.0
2005-07-27 19:10:00,112.193,112.226,112.182,112.188,811699996.0
2005-07-27 19:11:00,112.185,112.197,112.181,112.182,767200002.0
2005-07-27 19:12:00,112.173,112.206,112.161,112.164,1049200008.0
2005-07-27 19:13:00,112.169,112.219,112.164,112.195,764299995.0
2005-07-27 19:14:00,112.163,112.178,112.158,112.167,652800002.0
2005-07-27 19:15:00,112.174,112.224,112.174,112.224,1730499999.0
2005-07-27 19:16:00,112.232,112.242,112.223,112.242,469400000.0
2005-07-27 19:17:00,112.25,112.275,112.232,112.245,1066600007.0
2005-07-27 19:18:00,112.238,112.267,112.227,112.227,661299995.0
2005-07-27 19:19:00,112.22,112.22,112.202,112.203,1542500004.0
2005-07-27 19:20:00,112.199,112.23,112.179,112.209,980499993.0
2005-07-27 19:21:00,112.197,112.197,112.183,112.188,1197900001.0
2005-07-27 19:22:00,112.21,112.239,112.192,112.192,886400003.0
2005-07-27 19:23:00,112.21,112.21,112.21,112.21,1673400013.0
2005-07-27 19:24:00,112.215,112.265,112.199,112.199,1673400013.0
2005-07-27 19:25:00,112.225,112.262,112.206,112.222,1372400016.0
2005-07-27 19:27:00,112.23,112.241,112.213,112.225,1599700006.0
2005-07-27 19:28:00,112.218,112.248,112.209,112.224,1289800003.0
2005-07-27 19:29:00,112.225,112.254,112.209,112.235,743199998.0
2005-07-27 19:30:00,112.224,112.257,112.217,112.246,870599990.0
2005-07-27 19:31:00,112.215,112.237,112.192,112.192,1767700003.0
2005-07-27 19:32:00,112.208,112.234,112.179,112.179,1371899997.0
2005-07-27 19:33:00,112.178,112.219,112.17,112.18,1111600008.0
2005-07-27 19:34:00,112.203,112.203,112.17,112.187,1413299997.0
2005-07-27 19:35:00,112.193,112.21,112.173,112.186,1025299995.0
2005-07-27 19:36:00,112.183,112.209,112.165,112.205,598099999.0
2005-07-27 19:37:00,112.208,112.221,112.197,112.206,130400001.0
2005-07-27 19:38:00,112.174,112.217,112.169,112.182,989400008.0
2005-07-27 19:39:00,112.176,112.201,112.17,112.187,1166099998.0
2005-07-27 19:40:00,112.18,112.218,112.18,112.201,862999999.0
2005-07-27 19:41:00,112.2,112.208,112.189,112.204,1458500004.0
2005-07-27 19:42:00,112.195,112.217,112.171,112.179,798100008.0
2005-07-27 19:43:00,112.18,112.206,112.166,112.182,349099998.0
2005-07-27 19:44:00,112.176,112.19,112.176,112.185,938800003.0
2005-07-27 19:45:00,112.186,112.214,112.172,112.195,827299999.0
2005-07-27 19:46:00,112.178,112.228,112.178,112.2,994600011.0
2005-07-27 19:47:00,112.212,112.242,112.193,112.232,585400009.0
2005-07-27 19:48:00,112.202,112.248,112.198,112.21,1741700012.0
2005-07-27 19:49:00,112.201,112.206,112.165,112.177,658000008.0
2005-07-27 19:50:00,112.183,112.197,112.137,112.16,625300003.0
2005-07-27 19:51:00,112.161,112.199,112.161,112.193,669100000.0
2005-07-27 19:52:00,112.165,112.169,112.146,112.155,996399995.0
2005-07-27 19:53:00,112.161,112.206,112.152,112.166,1158599998.0
2005-07-27 19:54:00,112.166,112.207,112.162,112.172,1479500000.0
2005-07-27 19:55:00,112.157,112.225,112.157,112.177,558999991.0
2005-07-27 19:56:00,112.162,112.213,112.162,112.203,978099998.0
2005-07-27 19:57:00,112.175,112.197,112.155,112.172,655500005.0
2005-07-27 19:58:00,112.179,112.209,112.172,112.175,1482399998.0
2005-07-27 19:59:00,112.194,112.199,112.159,112.185,665699997.0
2005-07-27 20:00:00,112.198,112.217,112.168,112.168,249800000.0
2005-07-27 20:01:00,112.136,112.171,111.934,112.171,458199992.0
2005-07-27 20:02:00,112.18,112.204,112.172,112.177,1299699999.0
2005-07-27 20:03:00,112.178,112.204,112.17,112.17,641099998.0
2005-07-27 20:04:00,112.168,112.206,112.163,112.177,687500004.0
2005-07-27 20:05:00,112.179,112.201,112.158,112.185,1100600007.0
2005-07-27 20:06:00,112.173,112.217,112.171,112.193,1483799998.0
2005-07-27 20:07:00,112.183,112.206,112.177,112.203,882200008.0
2005-07-27 20:08:00,112.2,112.229,112.179,112.205,1128999998.0
2005-07-27 20:09:00,112.202,112.22,112.184,112.193,1020799997.0
2005-07-27 20:10:00,112.198,112.237,112.198,112.21,1088100018.0
2005-07-27 20:11:00,112.212,112.248,112.193,112.222,1723800005.0
2005-07-27 20:12:00,112.212,112.24,112.202,112.209,2102699989.0
2005-07-27 20:13:00,112.204,112.237,112.194,112.212,1118999998.0
2005-07-27 20:14:00,112.2,112.215,112.181,112.197,1116299999.0
2005-07-27 20:15:00,112.223,112.227,112.195,112.21,1424300008.0
2005-07-27 20:16:00,112.22,112.255,112.203,112.228,997200005.0
2005-07-27 20:17:00,112.229,112.259,112.222,112.227,923299995.0
2005-07-27 20:18:00,112.251,112.26,112.216,112.216,112500000.0
2005-07-27 20:19:00,112.206,112.239,112.202,112.231,1049000005.0
2005-07-27 20:20:00,112.194,112.238,112.194,112.2,945499999.0
2005-07-27 20:21:00,112.2,112.227,112.2,112.204,1364100006.0
2005-07-27 20:22:00,112.216,112.233,112.157,112.157,1353899989.0
2005-07-27 20:23:00,112.175,112.186,112.147,112.172,669700008.0
2005-07-27 20:24:00,112.202,112.214,112.161,112.161,659299991.0
2005-07-27 20:25:00,112.176,112.223,112.153,112.179,921700007.0
2005-07-27 20:26:00,112.22,112.22,112.161,112.184,948099999.0
2005-07-27 20:27:00,112.183,112.215,112.153,112.167,1280699993.0
2005-07-27 20:28:00,112.18,112.19,112.15,112.19,2142199990.0
2005-07-27 20:31:00,112.193,112.207,112.158,112.173,2142199990.0
2005-07-27 20:32:00,112.179,112.208,112.174,112.177,1947599996.0
2005-07-27 20:33:00,112.18,112.217,112.18,112.197,584200000.0
2005-07-27 20:34:00,112.173,112.213,112.165,112.195,444700004.0
2005-07-27 20:35:00,112.185,112.214,112.165,112.186,674099996.0
2005-07-27 20:36:00,112.209,112.226,112.195,112.197,435399997.0
2005-07-27 20:37:00,112.218,112.227,112.19,112.196,371999996.0
2005-07-27 20:38:00,112.197,112.236,112.188,112.223,1096700012.0
2005-07-27 20:39:00,112.215,112.237,112.193,112.196,945900001.0
2005-07-27 20:40:00,112.2,112.21,112.2,112.2,1117300001.0
2005-07-27 20:41:00,112.182,112.182,112.161,112.182,1117300001.0
2005-07-27 20:42:00,112.182,112.229,112.18,112.218,1113300000.0
2005-07-27 20:43:00,112.19,112.195,112.188,112.195,1490400005.0
2005-07-27 20:44:00,112.207,112.228,112.193,112.205,1810300021.0
2005-07-27 20:45:00,112.209,112.24,112.209,112.22,1225900006.0
2005-07-27 20:46:00,112.25,112.256,112.219,112.246,1439599998.0
2005-07-27 20:47:00,112.224,112.247,112.189,112.189,1953200010.0
2005-07-27 20:48:00,112.19,112.254,112.19,112.225,1146800003.0
2005-07-27 20:49:00,112.238,112.252,112.214,112.215,1330499997.0
2005-07-27 20:50:00,112.238,112.257,112.213,112.23,1787399995.0
2005-07-27 20:51:00,112.215,112.259,112.213,112.235,439900001.0
2005-07-27 20:52:00,112.245,112.263,112.245,112.249,262499998.0
2005-07-27 20:53:00,112.255,112.275,112.232,112.255,1365699997.0
2005-07-27 20:54:00,112.237,112.255,112.237,112.255,699700006.0
2005-07-27 20:55:00,112.256,112.268,112.225,112.232,1969000007.0
2005-07-27 20:56:00,112.253,112.267,112.227,112.237,531699999.0
2005-07-27 20:57:00,112.237,112.256,112.216,112.219,1354699989.0
2005-07-27 20:58:00,112.24,112.25,112.22,112.24,993600000.0
2005-07-27 20:59:00,112.26,112.26,112.26,112.26,993600000.0
2005-07-27 21:00:00,112.27,112.28,112.26,112.27,993600000.0
2005-07-27 21:01:00,112.256,112.306,112.248,112.26,993600000.0
2005-07-27 21:02:00,112.282,112.303,112.261,112.277,876199993.0
2005-07-27 21:03:00,112.264,112.317,112.264,112.289,1128999995.0
2005-07-27 21:04:00,112.263,112.299,112.241,112.275,430300004.0
2005-07-27 21:05:00,112.283,112.312,112.24,112.312,755800011.0
2005-07-27 21:06:00,112.287,112.332,112.257,112.298,893500005.0
2005-07-27 21:07:00,112.305,112.332,112.273,112.315,1385000008.0
2005-07-27 21:08:00,112.31,112.338,112.31,112.311,790799995.0
2005-07-27 21:09:00,112.298,112.303,112.282,112.303,302600000.0
2005-07-27 21:10:00,112.327,112.332,112.291,112.311,503999999.0
2005-07-27 21:11:00,112.297,112.304,112.297,112.3,268199997.0
2005-07-27 21:12:00,112.33,112.346,112.305,112.32,460299998.0
2005-07-27 21:13:00,112.31,112.347,112.31,112.327,640700009.0
2005-07-27 21:14:00,112.325,112.343,112.318,112.33,1361000001.0
2005-07-27 21:15:00,112.317,112.332,112.3,112.319,1644300005.0
2005-07-27 21:16:00,112.333,112.35,112.299,112.313,1132799999.0
2005-07-27 21:17:00,112.326,112.342,112.3,112.316,1887599998.0
2005-07-27 21:18:00,112.325,112.339,112.311,112.317,1240300003.0
2005-07-27 21:19:00,112.32,112.356,112.304,112.329,1209700007.0
2005-07-27 21:20:00,112.327,112.369,112.322,112.369,1575300007.0
2005-07-27 21:21:00,112.353,112.368,112.313,112.33,1585300003.0
2005-07-27 21:22:00,112.351,112.359,112.333,112.336,1787899991.0
2005-07-27 21:23:00,112.336,112.365,112.334,112.362,1051599994.0
2005-07-27 21:24:00,112.334,112.365,112.33,112.33,1379199988.0
2005-07-27 21:25:00,112.34,112.39,112.34,112.39,898100001.0
2005-07-27 21:26:00,112.385,112.394,112.355,112.394,898100001.0
2005-07-27 21:27:00,112.393,112.421,112.372,112.38,987699996.0
2005-07-27 21:28:00,112.374,112.399,112.369,112.369,360600000.0
2005-07-27 21:29:00,112.355,112.359,112.343,112.347,853999995.0
2005-07-27 21:30:00,112.364,112.388,112.349,112.352,779900000.0
2005-07-27 21:31:00,112.37,112.384,112.364,112.371,265999998.0
2005-07-27 21:32:00,112.352,112.352,112.337,112.337,992800009.0
2005-07-27 21:33:00,112.345,112.388,112.318,112.352,606599995.0
2005-07-27 21:34:00,112.338,112.404,112.327,112.327,626100012.0
2005-07-27 21:35:00,112.318,112.368,112.307,112.307,235699996.0
2005-07-27 21:36:00,112.295,112.337,112.295,112.308,581099989.0
2005-07-27 21:37:00,112.312,112.337,112.304,112.304,547600004.0
2005-07-27 21:38:00,112.302,112.335,112.301,112.32,330799991.0
2005-07-27 21:39:00,112.322,112.362,112.303,112.324,694599996.0
2005-07-27 21:40:00,112.297,112.303,112.292,112.292,653600002.0
2005-07-27 21:41:00,112.295,112.329,112.295,112.304,694699998.0
2005-07-27 21:42:00,112.306,112.331,112.3,112.309,1186099998.0
2005-07-27 21:43:00,112.304,112.328,112.296,112.312,363800003.0
2005-07-27 21:44:00,112.309,112.341,112.305,112.309,1724799996.0
2005-07-27 21:45:00,112.313,112.335,112.288,112.322,710099992.0
2005-07-27 21:46:00,112.311,112.332,112.302,112.309,702900002.0
2005-07-27 21:47:00,112.318,112.329,112.288,112.288,625099999.0
2005-07-27 21:48:00,112.288,112.33,112.288,112.297,866000006.0
2005-07-27 21:49:00,112.317,112.329,112.295,112.314,443500008.0
2005-07-27 21:50:00,112.318,112.345,112.313,112.321,426500005.0
2005-07-27 21:51:00,112.333,112.356,112.323,112.339,575299996.0
2005-07-27 21:52:00,112.332,112.357,112.33,112.356,201800004.0
2005-07-27 21:53:00,112.346,112.369,112.331,112.331,385600000.0
2005-07-27 21:54:00,112.327,112.364,112.321,112.327,757000001.0
2005-07-27 21:55:00,112.333,112.352,112.322,112.345,290499995.0
2005-07-27 21:56:00,112.342,112.367,112.324,112.363,584300002.0
2005-07-27 21:57:00,112.334,112.339,112.327,112.329,427099993.0
2005-07-27 21:58:00,112.345,112.36,112.335,112.359,152600000.0
2005-07-27 21:59:00,112.34,112.368,112.339,112.343,646500002.0
2005-07-27 22:00:00,112.349,112.375,112.324,112.364,1023999992.0
2005-07-27 22:01:00,112.345,112.376,112.332,112.348,1226599998.0
2005-07-27 22:02:00,112.353,112.371,112.339,112.366,757400005.0
2005-07-27 22:03:00,112.35,112.366,112.338,112.34,347000003.0
2005-07-27 22:04:00,112.359,112.371,112.329,112.345,768900014.0
2005-07-27 22:05:00,112.361,112.365,112.342,112.344,154199999.0
2005-07-27 22:06:00,112.333,112.356,112.325,112.325,297399995.0
2005-07-27 22:07:00,112.36,112.363,112.331,112.335,588500010.0
2005-07-27 22:08:00,112.341,112.356,112.327,112.327,309300003.0
2005-07-27 22:09:00,112.345,112.363,112.333,112.349,254700000.0
2005-07-27 22:10:00,112.358,112.376,112.344,112.357,455600001.0
2005-07-27 22:11:00,112.332,112.357,112.32,112.343,554500006.0
2005-07-27 22:12:00,112.357,112.357,112.33,112.33,215299999.0
2005-07-27 22:13:00,112.33,112.362,112.328,112.334,360399998.0
2005-07-27 22:14:00,112.327,112.356,112.327,112.329,369100005.0
2005-07-27 22:15:00,112.339,112.372,112.339,112.347,223000001.0
2005-07-27 22:16:00,112.348,112.364,112.338,112.338,434500003.0
2005-07-27 22:17:00,112.34,112.37,112.334,112.345,297000000.0
2005-07-27 22:18:00,112.339,112.343,112.33,112.338,544800003.0
2005-07-27 22:19:00,112.361,112.377,112.32,112.32,324200000.0
2005-07-27 22:20:00,112.338,112.351,112.319,112.348,289800002.0
2005-07-27 22:21:00,112.359,112.361,112.336,112.358,230299997.0
2005-07-27 22:22:00,112.368,112.377,112.342,112.342,240799999.0
2005-07-27 22:23:00,112.348,112.359,112.337,112.359,146900000.0
2005-07-27 22:24:00,112.363,112.37,112.344,112.349,237100000.0
2005-07-27 22:25:00,112.368,112.368,112.333,112.343,269399997.0
2005-07-27 22:26:00,112.326,112.353,112.324,112.334,371400003.0
2005-07-27 22:27:00,112.338,112.355,112.336,112.339,1036299996.0
2005-07-27 22:28:00,112.342,112.351,112.327,112.336,298399994.0
2005-07-27 22:29:00,112.357,112.371,112.331,112.331,148699998.0
2005-07-27 22:30:00,112.333,112.363,112.333,112.363,146599999.0
2005-07-27 22:31:00,112.335,112.351,112.329,112.351,171600001.0
2005-07-27 22:32:00,112.35,112.36,112.332,112.342,357399996.0
2005-07-27 22:33:00,112.353,112.36,112.328,112.35,628299996.0
2005-07-27 22:34:00,112.33,112.371,112.33,112.33,979300019.0
2005-07-27 22:35:00,112.357,112.37,112.339,112.356,329899999.0
2005-07-27 22:36:00,112.356,112.356,112.316,112.34,901199997.0
2005-07-27 22:37:00,112.331,112.352,112.319,112.351,234400000.0
2005-07-27 22:38:00,112.35,112.367,112.337,112.349,264200000.0
2005-07-27 22:39:00,112.353,112.393,112.353,112.372,197399998.0
2005-07-27 22:40:00,112.354,112.399,112.354,112.38,619999994.0
2005-07-27 22:41:00,112.402,112.418,112.394,112.409,301599998.0
2005-07-27 22:42:00,112.413,112.434,112.405,112.425,340900006.0
2005-07-27 22:43:00,112.404,112.419,112.383,112.401,340799999.0
2005-07-27 22:44:00,112.389,112.421,112.389,112.397,199000003.0
2005-07-27 22:45:00,112.398,112.409,112.382,112.395,445600003.0
2005-07-27 22:46:00,112.405,112.418,112.373,112.373,240600004.0
2005-07-27 22:47:00,112.415,112.418,112.393,112.412,256100000.0
2005-07-27 22:48:00,112.394,112.419,112.383,112.386,392099990.0
2005-07-27 22:49:00,112.422,112.423,112.386,112.406,277600000.0
2005-07-27 22:50:00,112.401,112.421,112.387,112.399,398700002.0
2005-07-27 22:51:00,112.394,112.402,112.376,112.376,255400004.0
2005-07-27 22:52:00,112.403,112.423,112.392,112.392,154200000.0
2005-07-27 22:53:00,112.393,112.425,112.393,112.394,342899998.0
2005-07-27 22:54:00,112.395,112.406,112.386,112.406,160600000.0
2005-07-27 22:55:00,112.417,112.44,112.409,112.418,355399994.0
2005-07-27 22:56:00,112.42,112.428,112.406,112.406,346899996.0
2005-07-27 22:57:00,112.411,112.45,112.411,112.434,454199995.0
2005-07-27 22:58:00,112.424,112.446,112.412,112.425,173599997.0
2005-07-27 22:59:00,112.411,112.454,112.4,112.45,407899999.0
2005-07-27 23:00:00,112.467,112.497,112.452,112.485,271000000.0
2005-07-27 23:01:00,112.5,112.503,112.44,112.478,188899999.0
2005-07-27 23:02:00,112.519,112.519,112.482,112.482,361000007.0
2005-07-27 23:03:00,112.463,112.534,112.461,112.528,143700002.0
2005-07-27 23:04:00,112.5,112.515,112.481,112.482,262500005.0
2005-07-27 23:05:00,112.466,112.49,112.463,112.471,357999998.0
2005-07-27 23:06:00,112.49,112.49,112.45,112.464,292499998.0
2005-07-27 23:07:00,112.451,112.481,112.448,112.46,412799997.0
2005-07-27 23:08:00,112.472,112.476,112.433,112.438,270700000.0
2005-07-27 23:09:00,112.436,112.466,112.43,112.461,303199999.0
2005-07-27 23:10:00,112.435,112.441,112.402,112.425,515799996.0
2005-07-27 23:11:00,112.415,112.425,112.401,112.401,318999998.0
2005-07-27 23:12:00,112.383,112.417,112.377,112.417,388299991.0
2005-07-27 23:13:00,112.428,112.429,112.39,112.39,383700001.0
2005-07-27 23:14:00,112.39,112.396,112.362,112.369,233700001.0
2005-07-27 23:15:00,112.385,112.389,112.37,112.385,198699996.0
2005-07-27 23:16:00,112.412,112.421,112.377,112.377,148299998.0
2005-07-27 23:17:00,112.39,112.407,112.39,112.396,212899999.0
2005-07-27 23:18:00,112.393,112.42,112.385,112.404,132600001.0
2005-07-27 23:19:00,112.395,112.411,112.388,112.394,222500002.0
2005-07-27 23:20:00,112.405,112.409,112.379,112.387,130399998.0
2005-07-27 23:21:00,112.398,112.404,112.37,112.37,274800005.0
2005-07-27 23:22:00,112.367,112.42,112.367,112.405,254800001.0
2005-07-27 23:23:00,112.407,112.424,112.387,112.414,296300004.0
2005-07-27 23:24:00,112.403,112.43,112.393,112.43,273700001.0
2005-07-27 23:25:00,112.438,112.439,112.4,112.405,293100001.0
2005-07-27 23:26:00,112.423,112.446,112.42,112.445,199999995.0
2005-07-27 23:27:00,112.444,112.463,112.409,112.409,177900004.0
2005-07-27 23:28:00,112.415,112.457,112.4,112.456,216399999.0
2005-07-27 23:29:00,112.438,112.445,112.411,112.411,183399996.0
2005-07-27 23:30:00,112.413,112.437,112.397,112.423,313899998.0
2005-07-27 23:31:00,112.426,112.426,112.39,112.404,230899994.0
2005-07-27 23:32:00,112.367,112.426,112.367,112.426,129200003.0
2005-07-27 23:33:00,112.383,112.408,112.372,112.372,92300002.0
2005-07-27 23:34:00,112.377,112.4,112.377,112.382,161400000.0
2005-07-27 23:35:00,112.37,112.39,112.364,112.364,222999998.0
2005-07-27 23:36:00,112.402,112.402,112.365,112.372,239199999.0
2005-07-27 23:37:00,112.397,112.405,112.374,112.378,342800000.0
2005-07-27 23:38:00,112.367,112.423,112.365,112.396,235200003.0
2005-07-27 23:39:00,112.392,112.415,112.392,112.415,18400000.0
2005-07-27 23:40:00,112.421,112.421,112.381,112.381,339899996.0
2005-07-27 23:41:00,112.373,112.373,112.353,112.365,223799998.0
2005-07-27 23:42:00,112.405,112.409,112.372,112.372,81699999.0
2005-07-27 23:43:00,112.377,112.396,112.369,112.396,254000005.0
2005-07-27 23:44:00,112.375,112.386,112.373,112.386,195699996.0
2005-07-27 23:45:00,112.408,112.422,112.395,112.395,42400000.0
2005-07-27 23:46:00,112.407,112.414,112.379,112.388,141700001.0
2005-07-27 23:47:00,112.408,112.425,112.397,112.413,279899996.0
2005-07-27 23:48:00,112.397,112.408,112.354,112.365,262300001.0
2005-07-27 23:49:00,112.395,112.4,112.372,112.379,277299999.0
2005-07-27 23:50:00,112.385,112.431,112.385,112.418,232799999.0
2005-07-27 23:51:00,112.434,112.441,112.405,112.419,366800002.0
2005-07-27 23:52:00,112.428,112.449,112.415,112.435,319799995.0
2005-07-27 23:53:00,112.414,112.424,112.399,112.409,287800004.0
2005-07-27 23:54:00,112.425,112.436,112.397,112.397,209399996.0
2005-07-27 23:55:00,112.432,112.435,112.413,112.414,386399995.0
2005-07-27 23:56:00,112.416,112.445,112.409,112.432,173900002.0
2005-07-27 23:57:00,112.416,112.433,112.416,112.429,118600000.0
2005-07-27 23:58:00,112.425,112.441,112.407,112.441,297100004.0
2005-07-27 23:59:00,112.43,112.452,112.426,112.43,156400003.0
2005-07-28 00:00:00,112.428,112.451,112.416,112.432,268899998.0
2005-07-28 00:01:00,112.418,112.453,112.418,112.453,211500002.0
2005-07-28 00:02:00,112.422,112.444,112.416,112.429,191299999.0
2005-07-28 00:03:00,112.432,112.437,112.404,112.419,432799998.0
2005-07-28 00:04:00,112.426,112.443,112.421,112.423,192599998.0
2005-07-28 00:05:00,112.432,112.435,112.404,112.435,235600001.0
2005-07-28 00:06:00,112.41,112.415,112.407,112.415,159500001.0
2005-07-28 00:07:00,112.405,112.432,112.394,112.417,441499996.0
2005-07-28 00:08:00,112.4,112.402,112.379,112.395,359499998.0
2005-07-28 00:09:00,112.387,112.413,112.386,112.413,252900001.0
2005-07-28 00:10:00,112.39,112.414,112.384,112.398,261200001.0
2005-07-28 00:11:00,112.388,112.404,112.383,112.385,367000000.0
2005-07-28 00:12:00,112.4,112.406,112.364,112.385,258399999.0
2005-07-28 00:13:00,112.36,112.371,112.335,112.343,288100003.0
2005-07-28 00:14:00,112.355,112.367,112.342,112.348,215299998.0
2005-07-28 00:15:00,112.357,112.375,112.357,112.371,71399998.0
2005-07-28 00:16:00,112.368,112.373,112.33,112.33,304899995.0
2005-07-28 00:17:00,112.354,112.371,112.338,112.338,164699999.0
2005-07-28 00:18:00,112.342,112.342,112.331,112.339,209599996.0
2005-07-28 00:19:00,112.347,112.356,112.339,112.345,440000006.0
2005-07-28 00:20:00,112.35,112.387,112.344,112.371,221500000.0
2005-07-28 00:21:00,112.365,112.4,112.365,112.365,372799997.0
2005-07-28 00:22:00,112.356,112.374,112.355,112.365,231499998.0
2005-07-28 00:23:00,112.38,112.399,112.369,112.392,312200000.0
2005-07-28 00:24:00,112.372,112.372,112.352,112.352,243800001.0
2005-07-28 00:25:00,112.36,112.376,112.354,112.376,264800000.0
2005-07-28 00:26:00,112.37,112.376,112.36,112.372,267100003.0
2005-07-28 00:27:00,112.387,112.414,112.387,112.406,89100002.0
2005-07-28 00:28:00,112.418,112.418,112.391,112.402,111200000.0
2005-07-28 00:29:00,112.397,112.422,112.397,112.401,129300002.0
2005-07-28 00:30:00,112.405,112.416,112.388,112.402,177400003.0
2005-07-28 00:31:00,112.395,112.419,112.38,112.407,323899996.0
2005-07-28 00:32:00,112.41,112.414,112.39,112.397,294499992.0
2005-07-28 00:33:00,112.416,112.416,112.38,112.401,241100000.0
2005-07-28 00:34:00,112.375,112.375,112.375,112.375,22400000.0
2005-07-28 00:35:00,112.418,112.42,112.391,112.405,232999996.0
2005-07-28 00:36:00,112.368,112.4,112.36,112.393,160199997.0
2005-07-28 00:37:00,112.378,112.39,112.354,112.367,302300001.0
2005-07-28 00:38:00,112.382,112.398,112.36,112.36,189099998.0
2005-07-28 00:39:00,112.36,112.37,112.346,112.37,55300000.0
2005-07-28 00:40:00,112.384,112.385,112.359,112.374,235800005.0
2005-07-28 00:41:00,112.355,112.358,112.352,112.355,261299999.0
2005-07-28 00:42:00,112.378,112.394,112.362,112.39,269499997.0
2005-07-28 00:43:00,112.36,112.386,112.36,112.386,372800000.0
2005-07-28 00:44:00,112.357,112.384,112.344,112.373,334199996.0
2005-07-28 00:45:00,112.36,112.376,112.349,112.349,212399993.0
2005-07-28 00:46:00,112.382,112.392,112.347,112.347,204400002.0
2005-07-28 00:47:00,112.365,112.377,112.344,112.355,267000004.0
2005-07-28 00:48:00,112.364,112.396,112.364,112.389,229500004.0
2005-07-28 00:49:00,112.397,112.415,112.384,112.392,282199996.0
2005-07-28 00:50:00,112.403,112.407,112.403,112.407,114799999.0
2005-07-28 00:51:00,112.421,112.421,112.379,112.379,138900000.0
2005-07-28 00:52:00,112.377,112.388,112.377,112.378,394899999.0
2005-07-28 00:53:00,112.414,112.429,112.392,112.429,120599999.0
2005-07-28 00:54:00,112.406,112.406,112.391,112.391,321099998.0
2005-07-28 00:55:00,112.425,112.435,112.408,112.423,202399997.0
2005-07-28 00:56:00,112.451,112.46,112.443,112.458,233800002.0
2005-07-28 00:57:00,112.439,112.465,112.439,112.453,203399998.0
2005-07-28 00:58:00,112.452,112.484,112.451,112.477,255200002.0
2005-07-28 00:59:00,112.47,112.487,112.445,112.454,141099999.0
2005-07-28 01:00:00,112.465,112.49,112.465,112.468,200299995.0
2005-07-28 01:01:00,112.466,112.491,112.449,112.449,151500000.0
2005-07-28 01:02:00,112.455,112.463,112.437,112.446,238800003.0
2005-07-28 01:03:00,112.433,112.459,112.421,112.441,283999998.0
2005-07-28 01:04:00,112.42,112.447,112.408,112.432,246900004.0
2005-07-28 01:05:00,112.377,112.377,112.353,112.353,47899999.0
2005-07-28 01:06:00,112.338,112.351,112.326,112.332,239699997.0
2005-07-28 01:07:00,112.295,112.295,112.231,112.291,277599997.0
2005-07-28 01:08:00,112.306,112.306,112.252,112.265,353300002.0
2005-07-28 01:09:00,112.267,112.288,112.267,112.286,218300002.0
2005-07-28 01:10:00,112.305,112.329,112.286,112.286,267200005.0
2005-07-28 01:11:00,112.265,112.265,112.231,112.243,227299996.0
2005-07-28 01:12:00,112.242,112.262,112.242,112.262,140300003.0
2005-07-28 01:13:00,112.262,112.29,112.258,112.258,203700001.0
2005-07-28 01:14:00,112.237,112.237,112.205,112.205,123500000.0
2005-07-28 01:15:00,112.192,112.228,112.191,112.215,166200002.0
2005-07-28 01:16:00,112.207,112.213,112.203,112.213,159700000.0
2005-07-28 01:17:00,112.182,112.186,112.144,112.144,298700001.0
2005-07-28 01:18:00,112.14,112.147,112.127,112.133,233500000.0
2005-07-28 01:19:00,112.137,112.158,112.12,112.132,272000002.0
2005-07-28 01:20:00,112.14,112.172,112.14,112.172,267900000.0
2005-07-28 01:21:00,112.175,112.175,112.162,112.167,376500004.0
2005-07-28 01:22:00,112.158,112.168,112.158,112.161,224700000.0
2005-07-28 01:23:00,112.2,112.205,112.177,112.187,190600003.0
2005-07-28 01:24:00,112.182,112.217,112.182,112.215,372200002.0
2005-07-28 01:25:00,112.212,112.242,112.212,112.221,159500001.0
2005-07-28 01:26:00,112.229,112.257,112.229,112.245,143799999.0
2005-07-28 01:27:00,112.232,112.241,112.22,112.228,251900004.0
2005-07-28 01:28:00,112.215,112.246,112.215,112.239,211199997.0
2005-07-28 01:29:00,112.241,112.267,112.241,112.257,266799998.0
2005-07-28 01:30:00,112.24,112.278,112.24,112.266,53500000.0
2005-07-28 01:31:00,112.267,112.282,112.227,112.234,78099998.0
2005-07-28 01:32:00,112.255,112.262,112.236,112.26,241800002.0
2005-07-28 01:33:00,112.247,112.267,112.247,112.258,145699999.0
2005-07-28 01:34:00,112.255,112.307,112.255,112.284,462399995.0
2005-07-28 01:35:00,112.296,112.331,112.296,112.311,159600001.0
2005-07-28 01:36:00,112.318,112.332,112.305,112.311,271700000.0
2005-07-28 01:37:00,112.292,112.301,112.292,112.292,232700003.0
2005-07-28 01:38:00,112.305,112.325,112.305,112.317,255700001.0
2005-07-28 01:39:00,112.3,112.343,112.287,112.297,327199994.0
2005-07-28 01:40:00,112.3,112.303,112.269,112.269,133099998.0
2005-07-28 01:41:00,112.262,112.262,112.24,112.24,193000004.0
2005-07-28 01:42:00,112.25,112.267,112.232,112.26,383500004.0
2005-07-28 01:43:00,112.239,112.241,112.232,112.241,101600000.0
2005-07-28 01:44:00,112.25,112.266,112.229,112.234,242700000.0
2005-07-28 01:45:00,112.255,112.265,112.193,112.195,323700000.0
2005-07-28 01:46:00,112.195,112.209,112.193,112.193,185500002.0
2005-07-28 01:47:00,112.178,112.206,112.178,112.193,94500002.0
2005-07-28 01:48:00,112.225,112.225,112.199,112.199,117300004.0
2005-07-28 01:49:00,112.197,112.21,112.197,112.21,178800001.0
2005-07-28 01:50:00,112.21,112.225,112.202,112.215,175500001.0
2005-07-28 01:51:00,112.257,112.257,112.212,112.212,188000005.0
2005-07-28 01:52:00,112.208,112.21,112.174,112.174,149100000.0
2005-07-28 01:53:00,112.166,112.182,112.152,112.182,82599998.0
2005-07-28 01:54:00,112.16,112.176,112.145,112.154,257300003.0
2005-07-28 01:55:00,112.179,112.179,112.144,112.154,357600002.0
2005-07-28 01:56:00,112.171,112.186,112.16,112.176,187200003.0
2005-07-28 01:57:00,112.17,112.207,112.17,112.207,229299995.0
2005-07-28 01:58:00,112.202,112.234,112.196,112.234,224100001.0
2005-07-28 01:59:00,112.231,112.249,112.231,112.237,199000001.0
2005-07-28 02:00:00,112.245,112.247,112.226,112.238,237399999.0
2005-07-28 02:01:00,112.247,112.259,112.246,112.252,135400002.0
2005-07-28 02:02:00,112.23,112.245,112.203,112.242,361300000.0
2005-07-28 02:03:00,112.217,112.217,112.204,112.216,158100002.0
2005-07-28 02:04:00,112.227,112.236,112.204,112.204,155800001.0
2005-07-28 02:05:00,112.22,112.259,112.22,112.251,184599999.0
2005-07-28 02:06:00,112.25,112.276,112.25,112.257,211000005.0
2005-07-28 02:07:00,112.272,112.284,112.241,112.247,223199999.0
2005-07-28 02:08:00,112.232,112.257,112.23,112.255,303900005.0
2005-07-28 02:09:00,112.261,112.261,112.233,112.238,170999999.0
2005-07-28 02:10:00,112.227,112.252,112.226,112.24,431200002.0
2005-07-28 02:11:00,112.245,112.264,112.245,112.26,140100001.0
2005-07-28 02:12:00,112.241,112.266,112.241,112.258,333800001.0
2005-07-28 02:13:00,112.27,112.291,112.26,112.291,345199999.0
2005-07-28 02:14:00,112.297,112.32,112.294,112.316,286000008.0
2005-07-28 02:15:00,112.317,112.328,112.31,112.316,198899999.0
2005-07-28 02:16:00,112.308,112.32,112.296,112.297,226699998.0
2005-07-28 02:17:00,112.285,112.318,112.285,112.298,379299994.0
2005-07-28 02:18:00,112.294,112.301,112.281,112.283,104800000.0
2005-07-28 02:19:00,112.285,112.302,112.281,112.292,208599999.0
2005-07-28 02:20:00,112.301,112.311,112.292,112.292,232500002.0
2005-07-28 02:21:00,112.314,112.329,112.314,112.32,296400004.0
2005-07-28 02:22:00,112.325,112.357,112.325,112.341,280600010.0
2005-07-28 02:23:00,112.33,112.339,112.323,112.323,116999998.0
2005-07-28 02:24:00,112.34,112.35,112.327,112.35,122799998.0
2005-07-28 02:25:00,112.353,112.368,112.345,112.368,278500005.0
2005-07-28 02:26:00,112.382,112.387,112.347,112.355,222899999.0
2005-07-28 02:27:00,112.342,112.384,112.341,112.384,212900000.0
2005-07-28 02:28:00,112.344,112.375,112.344,112.358,280400002.0
2005-07-28 02:29:00,112.363,112.379,112.36,112.366,185999994.0
2005-07-28 02:30:00,112.377,112.387,112.363,112.365,225800002.0
2005-07-28 02:31:00,112.37,112.387,112.365,112.378,361399999.0
2005-07-28 02:32:00,112.388,112.397,112.362,112.362,293400005.0
2005-07-28 02:33:00,112.366,112.371,112.348,112.358,156100005.0
2005-07-28 02:34:00,112.359,112.377,112.35,112.35,209299999.0
2005-07-28 02:35:00,112.366,112.379,112.351,112.351,279300005.0
2005-07-28 02:36:00,112.353,112.362,112.334,112.353,136300003.0
2005-07-28 02:37:00,112.349,112.375,112.347,112.347,356299999.0
2005-07-28 02:38:00,112.347,112.384,112.347,112.37,232000006.0
2005-07-28 02:39:00,112.392,112.393,112.364,112.367,338299997.0
2005-07-28 02:40:00,112.369,112.395,112.369,112.377,228800004.0
2005-07-28 02:41:00,112.38,112.384,112.353,112.373,426500005.0
2005-07-28 02:42:00,112.389,112.412,112.386,112.386,139999998.0
2005-07-28 02:43:00,112.402,112.405,112.385,112.394,224300008.0
2005-07-28 02:44:00,112.405,112.423,112.389,112.423,509699995.0
2005-07-28 02:45:00,112.401,112.413,112.401,112.413,301500005.0
2005-07-28 02:46:00,112.425,112.445,112.425,112.439,175700002.0
2005-07-28 02:47:00,112.419,112.449,112.416,112.429,485800013.0
2005-07-28 02:48:00,112.424,112.447,112.415,112.445,263700001.0
2005-07-28 02:49:00,112.413,112.413,112.4,112.404,182100004.0
2005-07-28 02:50:00,112.419,112.435,112.412,112.412,249200004.0
2005-07-28 02:51:00,112.425,112.442,112.406,112.434,92400000.0
2005-07-28 02:52:00,112.432,112.432,112.407,112.415,178200001.0
2005-07-28 02:53:00,112.438,112.466,112.419,112.466,235799997.0
2005-07-28 02:54:00,112.43,112.431,112.423,112.426,291700008.0
2005-07-28 02:55:00,112.44,112.453,112.42,112.425,194400003.0
2005-07-28 02:56:00,112.407,112.452,112.407,112.448,150799999.0
2005-07-28 02:57:00,112.448,112.476,112.448,112.465,116800000.0
2005-07-28 02:58:00,112.492,112.5,112.464,112.464,134200000.0
2005-07-28 02:59:00,112.449,112.477,112.447,112.447,310499999.0
2005-07-28 03:00:00,112.448,112.468,112.448,112.453,247999997.0
2005-07-28 03:01:00,112.46,112.471,112.444,112.467,259499997.0
2005-07-28 03:02:00,112.454,112.471,112.444,112.471,228600000.0
2005-07-28 03:03:00,112.45,112.467,112.439,112.441,224200004.0
2005-07-28 03:04:00,112.44,112.476,112.44,112.441,266300000.0
2005-07-28 03:05:00,112.462,112.471,112.448,112.452,230199998.0
2005-07-28 03:06:00,112.45,112.456,112.421,112.421,155600002.0
2005-07-28 03:07:00,112.422,112.438,112.376,112.376,276900001.0
2005-07-28 03:08:00,112.391,112.413,112.375,112.393,110399999.0
2005-07-28 03:09:00,112.378,112.398,112.364,112.398,201600000.0
2005-07-28 03:10:00,112.377,112.391,112.37,112.378,148600000.0
2005-07-28 03:11:00,112.379,112.395,112.363,112.363,216600000.0
2005-07-28 03:12:00,112.367,112.376,112.358,112.365,324599998.0
2005-07-28 03:13:00,112.388,112.407,112.38,112.38,323999998.0
2005-07-28 03:14:00,112.382,112.395,112.364,112.39,463300006.0
2005-07-28 03:15:00,112.375,112.375,112.37,112.375,146199997.0
2005-07-28 03:16:00,112.4,112.409,112.367,112.4,406799996.0
2005-07-28 03:17:00,112.38,112.406,112.374,112.397,244600007.0
2005-07-28 03:18:00,112.38,112.403,112.38,112.403,74899999.0
2005-07-28 03:19:00,112.415,112.437,112.415,112.416,233100000.0
2005-07-28 03:20:00,112.398,112.398,112.359,112.364,320600000.0
2005-07-28 03:21:00,112.382,112.415,112.382,112.391,134400000.0
2005-07-28 03:22:00,112.372,112.414,112.37,112.414,170300002.0
2005-07-28 03:23:00,112.427,112.438,112.412,112.424,225400003.0
2005-07-28 03:24:00,112.418,112.432,112.405,112.408,130400000.0
2005-07-28 03:25:00,112.417,112.443,112.414,112.414,280100000.0
2005-07-28 03:26:00,112.43,112.435,112.388,112.411,304500002.0
2005-07-28 03:27:00,112.432,112.44,112.406,112.412,144200002.0
2005-07-28 03:28:00,112.402,112.425,112.401,112.411,253899997.0
2005-07-28 03:29:00,112.412,112.425,112.405,112.415,169899994.0
2005-07-28 03:30:00,112.396,112.412,112.396,112.412,301700001.0
2005-07-28 03:31:00,112.408,112.418,112.395,112.401,220200003.0
2005-07-28 03:32:00,112.4,112.416,112.395,112.406,306899994.0
2005-07-28 03:33:00,112.408,112.414,112.391,112.414,282500006.0
2005-07-28 03:34:00,112.44,112.445,112.411,112.418,388399998.0
2005-07-28 03:35:00,112.418,112.443,112.415,112.415,353100004.0
2005-07-28 03:36:00,112.427,112.44,112.412,112.422,182700002.0
2005-07-28 03:37:00,112.43,112.442,112.423,112.429,194599998.0
2005-07-28 03:38:00,112.422,112.446,112.418,112.434,86000001.0
2005-07-28 03:39:00,112.417,112.437,112.408,112.436,210700001.0
2005-07-28 03:40:00,112.423,112.454,112.41,112.449,131900001.0
2005-07-28 03:41:00,112.427,112.433,112.411,112.411,208200005.0
2005-07-28 03:42:00,112.413,112.44,112.413,112.432,188699997.0
2005-07-28 03:43:00,112.435,112.443,112.414,112.432,269199997.0
2005-07-28 03:44:00,112.423,112.437,112.412,112.422,258099995.0
2005-07-28 03:45:00,112.428,112.432,112.42,112.427,179800001.0
2005-07-28 03:46:00,112.437,112.445,112.418,112.443,349600000.0
2005-07-28 03:47:00,112.445,112.465,112.445,112.455,222199998.0
2005-07-28 03:48:00,112.433,112.468,112.427,112.462,161200001.0
2005-07-28 03:49:00,112.448,112.448,112.426,112.428,179999999.0
2005-07-28 03:50:00,112.445,112.463,112.445,112.448,202600002.0
2005-07-28 03:51:00,112.435,112.457,112.425,112.44,297100004.0
2005-07-28 03:52:00,112.442,112.451,112.434,112.437,115200000.0
2005-07-28 03:53:00,112.447,112.46,112.435,112.435,195700003.0
2005-07-28 03:54:00,112.445,112.461,112.442,112.453,187600002.0
2005-07-28 03:55:00,112.443,112.458,112.432,112.445,250300004.0
2005-07-28 03:56:00,112.449,112.458,112.438,112.444,182299997.0
2005-07-28 03:57:00,112.45,112.465,112.437,112.451,330400007.0
2005-07-28 03:58:00,112.435,112.467,112.435,112.466,341900003.0
2005-07-28 03:59:00,112.443,112.474,112.442,112.449,423999999.0
2005-07-28 04:00:00,112.443,112.455,112.433,112.449,208200000.0
2005-07-28 04:01:00,112.453,112.476,112.448,112.448,221500001.0
2005-07-28 04:02:00,112.46,112.461,112.442,112.46,177799997.0
2005-07-28 04:03:00,112.447,112.464,112.43,112.436,452099989.0
2005-07-28 04:04:00,112.462,112.467,112.429,112.443,279299996.0
2005-07-28 04:05:00,112.45,112.462,112.442,112.445,236300001.0
2005-07-28 04:06:00,112.439,112.466,112.407,112.466,192100000.0
2005-07-28 04:07:00,112.458,112.463,112.44,112.443,356899995.0
2005-07-28 04:08:00,112.44,112.462,112.424,112.458,308300000.0
2005-07-28 04:09:00,112.452,112.461,112.441,112.453,273799998.0
2005-07-28 04:10:00,112.45,112.464,112.435,112.453,219799999.0
2005-07-28 04:11:00,112.445,112.453,112.438,112.438,226299994.0
2005-07-28 04:12:00,112.46,112.464,112.43,112.437,197400000.0
2005-07-28 04:13:00,112.439,112.457,112.439,112.452,336400002.0
2005-07-28 04:14:00,112.422,112.459,112.421,112.441,202500004.0
2005-07-28 04:15:00,112.446,112.455,112.43,112.431,157000001.0
2005-07-28 04:16:00,112.408,112.437,112.406,112.432,50000000.0
2005-07-28 04:17:00,112.425,112.442,112.425,112.431,94300001.0
2005-07-28 04:18:00,112.414,112.432,112.411,112.421,264299996.0
2005-07-28 04:19:00,112.422,112.431,112.413,112.421,264500002.0
2005-07-28 04:20:00,112.422,112.43,112.398,112.402,294700004.0
2005-07-28 04:21:00,112.413,112.428,112.413,112.42,313500003.0
2005-07-28 04:22:00,112.418,112.426,112.404,112.404,298399997.0
2005-07-28 04:23:00,112.412,112.413,112.384,112.388,336799996.0
2005-07-28 04:24:00,112.392,112.416,112.392,112.407,295700003.0
2005-07-28 04:25:00,112.423,112.424,112.4,112.407,218499997.0
2005-07-28 04:26:00,112.411,112.424,112.389,112.395,279300003.0
2005-07-28 04:27:00,112.407,112.419,112.397,112.4,335600004.0
2005-07-28 04:28:00,112.403,112.422,112.385,112.385,228900005.0
2005-07-28 04:29:00,112.386,112.431,112.386,112.426,195299999.0
2005-07-28 04:30:00,112.394,112.424,112.394,112.413,331800003.0
2005-07-28 04:31:00,112.407,112.44,112.406,112.431,255600000.0
2005-07-28 04:32:00,112.43,112.457,112.43,112.441,311400000.0
2005-07-28 04:33:00,112.435,112.445,112.413,112.43,311900002.0
2005-07-28 04:34:00,112.414,112.428,112.409,112.419,327699991.0
2005-07-28 04:35:00,112.408,112.432,112.398,112.427,189100001.0
2005-07-28 04:36:00,112.404,112.423,112.404,112.42,71600000.0
2005-07-28 04:37:00,112.415,112.428,112.407,112.421,251499997.0
2005-07-28 04:38:00,112.42,112.445,112.42,112.439,289200007.0
2005-07-28 04:39:00,112.419,112.45,112.419,112.426,155100000.0
2005-07-28 04:40:00,112.43,112.461,112.426,112.453,162599998.0
2005-07-28 04:41:00,112.444,112.455,112.43,112.43,99400001.0
2005-07-28 04:42:00,112.442,112.442,112.428,112.428,122799998.0
2005-07-28 04:43:00,112.432,112.441,112.416,112.418,299200004.0
2005-07-28 04:44:00,112.419,112.427,112.416,112.417,202999998.0
2005-07-28 04:45:00,112.412,112.428,112.401,112.426,151600005.0
2005-07-28 04:46:00,112.43,112.434,112.408,112.417,285900000.0
2005-07-28 04:47:00,112.428,112.428,112.417,112.417,292200008.0
2005-07-28 04:48:00,112.425,112.442,112.414,112.438,280599995.0
2005-07-28 04:49:00,112.435,112.446,112.423,112.423,399800000.0
2005-07-28 04:50:00,112.414,112.437,112.41,112.437,133099998.0
2005-07-28 04:51:00,112.427,112.443,112.422,112.443,313899994.0
2005-07-28 04:52:00,112.422,112.446,112.411,112.427,514799996.0
2005-07-28 04:53:00,112.438,112.442,112.416,112.427,399799996.0
2005-07-28 04:54:00,112.43,112.444,112.42,112.42,173600002.0
2005-07-28 04:55:00,112.424,112.441,112.42,112.425,330999999.0
2005-07-28 04:56:00,112.422,112.43,112.406,112.409,144500001.0
2005-07-28 04:57:00,112.41,112.426,112.41,112.419,183000001.0
2005-07-28 04:58:00,112.438,112.444,112.405,112.416,441299998.0
2005-07-28 04:59:00,112.425,112.437,112.408,112.412,268300000.0
2005-07-28 05:00:00,112.415,112.429,112.4,112.401,281799995.0
2005-07-28 05:01:00,112.413,112.422,112.404,112.409,148900000.0
2005-07-28 05:02:00,112.415,112.42,112.397,112.409,164299996.0
2005-07-28 05:03:00,112.419,112.421,112.399,112.406,276399995.0
2005-07-28 05:04:00,112.375,112.415,112.375,112.398,449599990.0
2005-07-28 05:05:00,112.407,112.424,112.406,112.406,148100000.0
2005-07-28 05:06:00,112.401,112.435,112.401,112.413,293600000.0
2005-07-28 05:07:00,112.413,112.434,112.407,112.424,212500001.0
2005-07-28 05:08:00,112.388,112.428,112.376,112.409,372900002.0
2005-07-28 05:09:00,112.414,112.427,112.394,112.404,432899999.0
2005-07-28 05:10:00,112.409,112.423,112.409,112.413,238799999.0
2005-07-28 05:11:00,112.406,112.419,112.398,112.409,291899997.0
2005-07-28 05:12:00,112.402,112.413,112.402,112.413,216999999.0
2005-07-28 05:13:00,112.422,112.43,112.394,112.411,217000005.0
2005-07-28 05:14:00,112.402,112.435,112.396,112.4,427899997.0
2005-07-28 05:15:00,112.42,112.423,112.392,112.4,197300000.0
2005-07-28 05:16:00,112.412,112.421,112.4,112.413,266800006.0
2005-07-28 05:17:00,112.415,112.433,112.415,112.419,295200000.0
2005-07-28 05:18:00,112.4,112.434,112.4,112.415,203099996.0
2005-07-28 05:19:00,112.407,112.415,112.404,112.404,155299998.0
2005-07-28 05:20:00,112.422,112.431,112.414,112.416,233899999.0
2005-07-28 05:21:00,112.428,112.431,112.402,112.408,392500003.0
2005-07-28 05:22:00,112.41,112.422,112.403,112.416,184900000.0
2005-07-28 05:23:00,112.405,112.43,112.405,112.43,244699994.0
2005-07-28 05:24:00,112.414,112.419,112.402,112.402,132700003.0
2005-07-28 05:25:00,112.413,112.425,112.401,112.406,292799993.0
2005-07-28 05:26:00,112.378,112.394,112.378,112.382,299599999.0
2005-07-28 05:27:00,112.392,112.426,112.389,112.418,365500003.0
2005-07-28 05:28:00,112.401,112.416,112.383,112.397,215299997.0
2005-07-28 05:29:00,112.403,112.426,112.397,112.426,176599999.0
2005-07-28 05:30:00,112.428,112.428,112.388,112.4,257100003.0
2005-07-28 05:31:00,112.397,112.411,112.391,112.399,190600001.0
2005-07-28 05:32:00,112.417,112.426,112.398,112.4,276899999.0
2005-07-28 05:33:00,112.404,112.416,112.388,112.403,256199997.0
2005-07-28 05:34:00,112.398,112.419,112.398,112.403,456600003.0
2005-07-28 05:35:00,112.4,112.417,112.395,112.395,341600008.0
2005-07-28 05:36:00,112.403,112.408,112.368,112.382,303799993.0
2005-07-28 05:37:00,112.383,112.408,112.377,112.406,228000000.0
2005-07-28 05:38:00,112.385,112.385,112.375,112.385,125199999.0
2005-07-28 05:39:00,112.375,112.408,112.373,112.385,404100000.0
2005-07-28 05:40:00,112.417,112.417,112.369,112.374,369799999.0
2005-07-28 05:41:00,112.385,112.396,112.372,112.372,194199999.0
2005-07-28 05:42:00,112.385,112.399,112.376,112.376,190900001.0
2005-07-28 05:43:00,112.38,112.392,112.375,112.38,261800003.0
2005-07-28 05:44:00,112.38,112.398,112.38,112.382,226800001.0
2005-07-28 05:45:00,112.39,112.397,112.382,112.391,130200000.0
2005-07-28 05:46:00,112.358,112.391,112.351,112.391,129299997.0
2005-07-28 05:47:00,112.375,112.402,112.374,112.39,236099998.0
2005-07-28 05:48:00,112.388,112.403,112.379,112.39,287400001.0
2005-07-28 05:49:00,112.386,112.393,112.369,112.375,185800001.0
2005-07-28 05:50:00,112.38,112.397,112.373,112.396,190399997.0
2005-07-28 05:51:00,112.378,112.382,112.377,112.377,202500003.0
2005-07-28 05:52:00,112.369,112.373,112.364,112.373,125100005.0
2005-07-28 05:53:00,112.392,112.397,112.376,112.397,150500002.0
2005-07-28 05:54:00,112.381,112.393,112.375,112.379,359600001.0
2005-07-28 05:55:00,112.39,112.412,112.381,112.389,359799996.0
2005-07-28 05:56:00,112.393,112.394,112.372,112.386,89100000.0
2005-07-28 05:57:00,112.39,112.412,112.38,112.406,300199992.0
2005-07-28 05:58:00,112.381,112.397,112.371,112.392,282199998.0
2005-07-28 05:59:00,112.393,112.393,112.371,112.374,264000002.0
2005-07-28 06:00:00,112.38,112.4,112.364,112.364,170800000.0
2005-07-28 06:01:00,112.392,112.405,112.386,112.405,346600003.0
2005-07-28 06:02:00,112.392,112.401,112.37,112.383,390799993.0
2005-07-28 06:03:00,112.388,112.395,112.374,112.381,207000000.0
2005-07-28 06:04:00,112.38,112.389,112.366,112.382,168300003.0
2005-07-28 06:05:00,112.375,112.393,112.375,112.378,292400006.0
2005-07-28 06:06:00,112.387,112.403,112.367,112.38,390899998.0
2005-07-28 06:07:00,112.389,112.392,112.371,112.382,204000000.0
2005-07-28 06:08:00,112.389,112.412,112.386,112.412,273600007.0
2005-07-28 06:09:00,112.412,112.421,112.393,112.394,85300002.0
2005-07-28 06:10:00,112.415,112.441,112.415,112.425,230300004.0
2005-07-28 06:11:00,112.408,112.434,112.408,112.433,434800007.0
2005-07-28 06:12:00,112.422,112.437,112.415,112.422,267200003.0
2005-07-28 06:13:00,112.424,112.45,112.424,112.425,157000001.0
2005-07-28 06:14:00,112.437,112.444,112.409,112.416,252699996.0
2005-07-28 06:15:00,112.442,112.445,112.411,112.435,333899999.0
2005-07-28 06:16:00,112.435,112.445,112.417,112.426,203100000.0
2005-07-28 06:17:00,112.418,112.433,112.406,112.422,307099996.0
2005-07-28 06:18:00,112.416,112.43,112.412,112.428,255199998.0
2005-07-28 06:19:00,112.422,112.429,112.41,112.414,154299997.0
2005-07-28 06:20:00,112.398,112.412,112.398,112.412,346899997.0
2005-07-28 06:21:00,112.42,112.431,112.413,112.421,167900001.0
2005-07-28 06:22:00,112.422,112.441,112.41,112.418,223100005.0
2005-07-28 06:23:00,112.43,112.439,112.418,112.423,175299999.0
2005-07-28 06:24:00,112.427,112.443,112.42,112.425,139500000.0
2005-07-28 06:25:00,112.44,112.457,112.431,112.434,335100000.0
2005-07-28 06:26:00,112.429,112.436,112.424,112.428,349999996.0
2005-07-28 06:27:00,112.422,112.452,112.418,112.448,273100004.0
2005-07-28 06:28:00,112.42,112.451,112.411,112.427,253200006.0
2005-07-28 06:29:00,112.434,112.446,112.415,112.415,185700001.0
2005-07-28 06:30:00,112.417,112.447,112.415,112.445,409800003.0
2005-07-28 06:31:00,112.416,112.423,112.416,112.42,216199999.0
2005-07-28 06:32:00,112.448,112.449,112.406,112.43,197499999.0
2005-07-28 06:33:00,112.422,112.455,112.421,112.423,359099992.0
2005-07-28 06:34:00,112.43,112.446,112.42,112.43,238699997.0
2005-07-28 06:35:00,112.442,112.451,112.425,112.429,164699998.0
2005-07-28 06:36:00,112.443,112.447,112.424,112.424,182700007.0
2005-07-28 06:37:00,112.438,112.451,112.422,112.432,240999995.0
2005-07-28 06:38:00,112.448,112.455,112.437,112.437,205900000.0
2005-07-28 06:39:00,112.455,112.461,112.433,112.433,327200007.0
2005-07-28 06:40:00,112.432,112.463,112.431,112.457,313300000.0
2005-07-28 06:41:00,112.44,112.459,112.436,112.44,224699999.0
2005-07-28 06:42:00,112.428,112.45,112.427,112.439,127300003.0
2005-07-28 06:43:00,112.435,112.443,112.422,112.439,335800003.0
2005-07-28 06:44:00,112.436,112.446,112.424,112.424,226500004.0
2005-07-28 06:45:00,112.422,112.455,112.422,112.422,167499999.0
2005-07-28 06:46:00,112.432,112.44,112.414,112.414,361199998.0
2005-07-28 06:47:00,112.414,112.43,112.41,112.423,331100006.0
2005-07-28 06:48:00,112.428,112.442,112.428,112.441,199100005.0
2005-07-28 06:49:00,112.433,112.472,112.432,112.45,337000005.0
2005-07-28 06:50:00,112.452,112.475,112.446,112.469,153000004.0
2005-07-28 06:51:00,112.455,112.455,112.447,112.447,349100001.0
2005-07-28 06:52:00,112.454,112.454,112.441,112.447,301099996.0
2005-07-28 06:53:00,112.44,112.456,112.421,112.421,187300000.0
2005-07-28 06:54:00,112.413,112.421,112.41,112.417,311499994.0
2005-07-28 06:55:00,112.42,112.435,112.402,112.406,243000002.0
2005-07-28 06:56:00,112.412,112.426,112.404,112.404,169900000.0
2005-07-28 06:57:00,112.419,112.456,112.419,112.452,143200001.0
2005-07-28 06:58:00,112.422,112.427,112.414,112.414,290100001.0
2005-07-28 06:59:00,112.413,112.432,112.403,112.422,250999996.0
2005-07-28 07:00:00,112.432,112.432,112.409,112.424,321599997.0
2005-07-28 07:01:00,112.417,112.431,112.415,112.431,189700001.0
2005-07-28 07:02:00,112.412,112.443,112.411,112.427,297200000.0
2005-07-28 07:03:00,112.458,112.459,112.42,112.42,390999998.0
2005-07-28 07:04:00,112.428,112.454,112.424,112.441,282699993.0
2005-07-28 07:05:00,112.453,112.459,112.41,112.423,305800002.0
2005-07-28 07:06:00,112.435,112.445,112.418,112.418,247399999.0
2005-07-28 07:07:00,112.44,112.446,112.425,112.445,270200000.0
2005-07-28 07:08:00,112.412,112.445,112.412,112.443,160500002.0
2005-07-28 07:09:00,112.44,112.443,112.424,112.435,251799998.0
2005-07-28 07:10:00,112.42,112.438,112.412,112.417,288899999.0
2005-07-28 07:11:00,112.41,112.424,112.401,112.406,113499997.0
2005-07-28 07:12:00,112.4,112.432,112.385,112.417,217299999.0
2005-07-28 07:13:00,112.409,112.437,112.409,112.434,315899995.0
2005-07-28 07:14:00,112.412,112.418,112.397,112.404,313700003.0
2005-07-28 07:15:00,112.412,112.418,112.404,112.404,144900000.0
2005-07-28 07:16:00,112.391,112.407,112.381,112.401,218099998.0
2005-07-28 07:17:00,112.41,112.427,112.404,112.427,195100000.0
2005-07-28 07:18:00,112.395,112.434,112.392,112.429,130600001.0
2005-07-28 07:19:00,112.435,112.438,112.392,112.426,264800001.0
2005-07-28 07:20:00,112.412,112.42,112.396,112.402,95800002.0
2005-07-28 07:21:00,112.402,112.431,112.399,112.402,237800001.0
2005-07-28 07:22:00,112.415,112.421,112.405,112.415,264099996.0
2005-07-28 07:23:00,112.397,112.412,112.392,112.397,141400000.0
2005-07-28 07:24:00,112.39,112.412,112.39,112.408,320000005.0
2005-07-28 07:25:00,112.411,112.434,112.396,112.404,288099999.0
2005-07-28 07:26:00,112.403,112.429,112.397,112.397,138999998.0
2005-07-28 07:27:00,112.413,112.419,112.396,112.397,388400007.0
2005-07-28 07:28:00,112.42,112.424,112.392,112.407,187099999.0
2005-07-28 07:29:00,112.403,112.431,112.397,112.429,279100007.0
2005-07-28 07:30:00,112.395,112.427,112.395,112.396,184100003.0
2005-07-28 07:31:00,112.402,112.432,112.402,112.428,177399996.0
2005-07-28 07:32:00,112.432,112.433,112.408,112.425,437100003.0
2005-07-28 07:33:00,112.407,112.413,112.406,112.409,81000000.0
2005-07-28 07:34:00,112.41,112.427,112.405,112.41,357699996.0
2005-07-28 07:35:00,112.414,112.43,112.4,112.424,334899994.0
2005-07-28 07:36:00,112.41,112.429,112.4,112.428,232000001.0
2005-07-28 07:37:00,112.41,112.415,112.407,112.415,116500002.0
2005-07-28 07:38:00,112.42,112.43,112.383,112.397,150999997.0
2005-07-28 07:39:00,112.406,112.442,112.406,112.438,344800000.0
2005-07-28 07:40:00,112.437,112.437,112.414,112.414,199099995.0
2005-07-28 07:41:00,112.412,112.422,112.404,112.412,93199999.0
2005-07-28 07:42:00,112.416,112.428,112.41,112.41,318999995.0
2005-07-28 07:43:00,112.416,112.425,112.413,112.425,104700001.0
2005-07-28 07:44:00,112.415,112.448,112.41,112.434,253500000.0
2005-07-28 07:45:00,112.437,112.451,112.425,112.434,305300003.0
2005-07-28 07:46:00,112.437,112.45,112.432,112.45,205300002.0
2005-07-28 07:47:00,112.43,112.442,112.43,112.438,251099999.0
2005-07-28 07:48:00,112.449,112.461,112.44,112.452,335600004.0
2005-07-28 07:49:00,112.443,112.462,112.434,112.446,402900001.0
2005-07-28 07:50:00,112.447,112.459,112.437,112.452,212200000.0
2005-07-28 07:51:00,112.438,112.438,112.432,112.432,113199996.0
2005-07-28 07:52:00,112.418,112.458,112.413,112.458,292200004.0
2005-07-28 07:53:00,112.453,112.457,112.431,112.438,171600004.0
2005-07-28 07:54:00,112.438,112.451,112.414,112.445,192099998.0
2005-07-28 07:55:00,112.447,112.447,112.421,112.435,218199998.0
2005-07-28 07:56:00,112.42,112.45,112.412,112.435,158899997.0
2005-07-28 07:57:00,112.448,112.457,112.43,112.453,306499993.0
2005-07-28 07:58:00,112.459,112.461,112.42,112.446,232600000.0
2005-07-28 07:59:00,112.455,112.469,112.451,112.451,121600003.0
2005-07-28 08:00:00,112.452,112.46,112.445,112.445,108900003.0
2005-07-28 08:01:00,112.455,112.465,112.426,112.43,296400000.0
2005-07-28 08:02:00,112.443,112.469,112.439,112.465,407200003.0
2005-07-28 08:03:00,112.452,112.459,112.452,112.459,138200001.0
2005-07-28 08:04:00,112.443,112.458,112.424,112.44,237499997.0
2005-07-28 08:05:00,112.445,112.451,112.429,112.431,154199998.0
2005-07-28 08:06:00,112.434,112.436,112.412,112.412,266800001.0
2005-07-28 08:07:00,112.417,112.447,112.417,112.425,213400003.0
2005-07-28 08:08:00,112.428,112.452,112.418,112.444,237699995.0
2005-07-28 08:09:00,112.42,112.434,112.415,112.421,228800001.0
2005-07-28 08:10:00,112.408,112.453,112.408,112.451,181400000.0
2005-07-28 08:11:00,112.432,112.468,112.432,112.458,241200001.0
2005-07-28 08:12:00,112.444,112.453,112.425,112.436,343799999.0
2005-07-28 08:13:00,112.431,112.458,112.423,112.448,222299998.0
2005-07-28 08:14:00,112.448,112.457,112.443,112.444,372600000.0
2005-07-28 08:15:00,112.455,112.472,112.455,112.466,165199997.0
2005-07-28 08:16:00,112.443,112.443,112.424,112.429,171100002.0
2005-07-28 08:17:00,112.422,112.456,112.422,112.45,138800001.0
2005-07-28 08:18:00,112.415,112.415,112.407,112.415,306000002.0
2005-07-28 08:19:00,112.423,112.452,112.422,112.422,147400001.0
2005-07-28 08:20:00,112.442,112.442,112.399,112.399,258000004.0
2005-07-28 08:21:00,112.406,112.434,112.406,112.429,190200003.0
2005-07-28 08:22:00,112.445,112.455,112.397,112.426,259800001.0
2005-07-28 08:23:00,112.42,112.425,112.412,112.425,203700000.0
2005-07-28 08:24:00,112.44,112.463,112.431,112.458,382999993.0
2005-07-28 08:25:00,112.443,112.469,112.432,112.445,314600001.0
2005-07-28 08:26:00,112.45,112.471,112.439,112.439,242299996.0
2005-07-28 08:27:00,112.43,112.472,112.43,112.468,159900001.0
2005-07-28 08:28:00,112.438,112.464,112.424,112.456,172800004.0
2005-07-28 08:29:00,112.444,112.455,112.444,112.455,113000003.0
2005-07-28 08:30:00,112.446,112.452,112.446,112.452,20800000.0
2005-07-28 08:31:00,112.459,112.486,112.459,112.464,406600001.0
2005-07-28 08:32:00,112.489,112.495,112.458,112.458,116800000.0
2005-07-28 08:33:00,112.465,112.491,112.465,112.473,355800003.0
2005-07-28 08:34:00,112.465,112.487,112.461,112.479,194899998.0
2005-07-28 08:35:00,112.46,112.465,112.423,112.423,121899997.0
2005-07-28 08:36:00,112.445,112.455,112.419,112.42,299500000.0
2005-07-28 08:37:00,112.408,112.448,112.408,112.432,145699999.0
2005-07-28 08:38:00,112.457,112.465,112.44,112.447,185000000.0
2005-07-28 08:39:00,112.44,112.444,112.43,112.43,309900002.0
2005-07-28 08:40:00,112.44,112.453,112.43,112.437,226900004.0
2005-07-28 08:41:00,112.443,112.447,112.425,112.43,249400000.0
2005-07-28 08:42:00,112.438,112.446,112.431,112.431,82900001.0
2005-07-28 08:43:00,112.418,112.419,112.412,112.419,160499999.0
2005-07-28 08:44:00,112.427,112.44,112.42,112.421,151600002.0
2005-07-28 08:45:00,112.423,112.462,112.423,112.462,296399999.0
2005-07-28 08:46:00,112.455,112.461,112.455,112.46,200699998.0
2005-07-28 08:47:00,112.464,112.485,112.455,112.455,282300001.0
2005-07-28 08:48:00,112.449,112.47,112.449,112.464,254499995.0
2005-07-28 08:49:00,112.47,112.497,112.47,112.47,529500004.0
2005-07-28 08:50:00,112.465,112.498,112.465,112.484,215800001.0
2005-07-28 08:51:00,112.497,112.511,112.484,112.49,406100007.0
2005-07-28 08:52:00,112.504,112.549,112.504,112.543,347199994.0
2005-07-28 08:53:00,112.537,112.567,112.537,112.557,201099995.0
2005-07-28 08:54:00,112.567,112.596,112.567,112.59,344999996.0
2005-07-28 08:55:00,112.587,112.599,112.557,112.572,143899999.0
2005-07-28 08:56:00,112.567,112.59,112.556,112.556,179199997.0
2005-07-28 08:57:00,112.574,112.58,112.555,112.565,267399998.0
2005-07-28 08:58:00,112.542,112.551,112.542,112.551,107499999.0
2005-07-28 08:59:00,112.56,112.572,112.539,112.539,252500003.0
2005-07-28 09:00:00,112.526,112.532,112.516,112.516,388000001.0
2005-07-28 09:01:00,112.523,112.535,112.51,112.525,398500007.0
2005-07-28 09:02:00,112.53,112.547,112.53,112.54,187799999.0
2005-07-28 09:03:00,112.545,112.559,112.545,112.552,88400002.0
2005-07-28 09:04:00,112.567,112.578,112.552,112.557,208599998.0
2005-07-28 09:05:00,112.575,112.589,112.574,112.574,222100002.0
2005-07-28 09:06:00,112.57,112.589,112.57,112.574,302500001.0
2005-07-28 09:07:00,112.57,112.59,112.56,112.572,227099999.0
2005-07-28 09:08:00,112.575,112.587,112.552,112.552,290199999.0
2005-07-28 09:09:00,112.553,112.553,112.536,112.545,207000001.0
2005-07-28 09:10:00,112.569,112.579,112.539,112.539,482800001.0
2005-07-28 09:11:00,112.545,112.555,112.526,112.526,322100006.0
2005-07-28 09:12:00,112.508,112.523,112.508,112.523,198299999.0
2005-07-28 09:13:00,112.54,112.541,112.504,112.509,303300002.0
2005-07-28 09:14:00,112.522,112.548,112.522,112.548,149200002.0
2005-07-28 09:15:00,112.548,112.585,112.535,112.585,161800000.0
2005-07-28 09:16:00,112.551,112.579,112.541,112.549,307000003.0
2005-07-28 09:17:00,112.55,112.566,112.546,112.557,242999998.0
2005-07-28 09:18:00,112.562,112.567,112.534,112.546,224299997.0
2005-07-28 09:19:00,112.548,112.577,112.547,112.558,274600003.0
2005-07-28 09:20:00,112.571,112.583,112.556,112.57,300900005.0
2005-07-28 09:21:00,112.571,112.571,112.555,112.559,236400004.0
2005-07-28 09:22:00,112.562,112.593,112.558,112.577,392399998.0
2005-07-28 09:23:00,112.58,112.584,112.549,112.549,282800006.0
2005-07-28 09:24:00,112.55,112.596,112.545,112.571,500099998.0
2005-07-28 09:25:00,112.58,112.59,112.549,112.55,206100000.0
2005-07-28 09:26:00,112.565,112.583,112.559,112.559,262399991.0
2005-07-28 09:27:00,112.568,112.581,112.549,112.572,188499997.0
2005-07-28 09:28:00,112.58,112.582,112.565,112.571,267499998.0
2005-07-28 09:29:00,112.563,112.585,112.555,112.581,226799994.0
2005-07-28 09:30:00,112.567,112.59,112.558,112.576,227200001.0
2005-07-28 09:31:00,112.572,112.607,112.566,112.607,148300001.0
2005-07-28 09:32:00,112.63,112.666,112.63,112.66,155299997.0
2005-07-28 09:33:00,112.65,112.66,112.65,112.657,297000002.0
2005-07-28 09:34:00,112.657,112.675,112.657,112.675,150700004.0
2005-07-28 09:35:00,112.683,112.685,112.651,112.651,212600000.0
2005-07-28 09:36:00,112.64,112.643,112.627,112.631,200200002.0
2005-07-28 09:37:00,112.648,112.663,112.636,112.659,224500002.0
2005-07-28 09:38:00,112.635,112.658,112.63,112.639,300399997.0
2005-07-28 09:39:00,112.643,112.657,112.638,112.645,161599998.0
2005-07-28 09:40:00,112.645,112.661,112.634,112.661,195699996.0
2005-07-28 09:41:00,112.66,112.668,112.66,112.666,204600001.0
2005-07-28 09:42:00,112.662,112.662,112.658,112.658,142200003.0
2005-07-28 09:43:00,112.68,112.699,112.673,112.699,181900001.0
2005-07-28 09:44:00,112.713,112.718,112.706,112.709,248900000.0
2005-07-28 09:45:00,112.724,112.724,112.716,112.722,363900007.0
2005-07-28 09:46:00,112.72,112.729,112.72,112.723,154799998.0
2005-07-28 09:47:00,112.73,112.74,112.704,112.715,415799999.0
2005-07-28 09:48:00,112.712,112.726,112.689,112.696,277299995.0
2005-07-28 09:49:00,112.69,112.715,112.69,112.713,361900001.0
2005-07-28 09:50:00,112.699,112.705,112.69,112.705,271700001.0
2005-07-28 09:51:00,112.707,112.707,112.689,112.691,102500003.0
2005-07-28 09:52:00,112.673,112.694,112.665,112.674,218800001.0
2005-07-28 09:53:00,112.675,112.69,112.673,112.673,101100000.0
2005-07-28 09:54:00,112.654,112.658,112.653,112.653,191300003.0
2005-07-28 09:55:00,112.67,112.736,112.662,112.69,284500004.0
2005-07-28 09:56:00,112.667,112.702,112.661,112.672,165400003.0
2005-07-28 09:57:00,112.667,112.68,112.647,112.654,178499999.0
2005-07-28 09:58:00,112.657,112.667,112.645,112.648,365900000.0
2005-07-28 09:59:00,112.639,112.639,112.622,112.628,180400001.0
2005-07-28 10:00:00,112.625,112.652,112.625,112.629,189100004.0
2005-07-28 10:01:00,112.631,112.656,112.631,112.64,221399997.0
2005-07-28 10:02:00,112.615,112.652,112.606,112.652,184499999.0
2005-07-28 10:03:00,112.643,112.674,112.631,112.651,192300001.0
2005-07-28 10:04:00,112.652,112.678,112.652,112.675,165800001.0
2005-07-28 10:05:00,112.677,112.7,112.648,112.648,252099997.0
2005-07-28 10:06:00,112.662,112.678,112.648,112.649,339500009.0
2005-07-28 10:07:00,112.645,112.665,112.637,112.653,229200001.0
2005-07-28 10:08:00,112.654,112.673,112.654,112.659,270899999.0
2005-07-28 10:09:00,112.662,112.662,112.632,112.632,400800002.0
2005-07-28 10:10:00,112.641,112.688,112.634,112.646,375499991.0
2005-07-28 10:11:00,112.658,112.671,112.658,112.664,175199997.0
2005-07-28 10:12:00,112.643,112.682,112.635,112.672,326699996.0
2005-07-28 10:13:00,112.655,112.697,112.651,112.66,196800000.0
2005-07-28 10:14:00,112.645,112.686,112.644,112.686,186099996.0
2005-07-28 10:15:00,112.663,112.663,112.652,112.661,343599993.0
2005-07-28 10:16:00,112.663,112.693,112.663,112.687,266700002.0
2005-07-28 10:17:00,112.682,112.701,112.679,112.679,218600000.0
2005-07-28 10:18:00,112.708,112.709,112.665,112.67,319100006.0
2005-07-28 10:19:00,112.679,112.708,112.675,112.705,202299997.0
2005-07-28 10:20:00,112.71,112.716,112.685,112.693,186100001.0
2005-07-28 10:21:00,112.703,112.72,112.699,112.708,254800000.0
2005-07-28 10:22:00,112.702,112.737,112.702,112.729,166899999.0
2005-07-28 10:23:00,112.722,112.731,112.698,112.706,187900001.0
2005-07-28 10:24:00,112.7,112.73,112.692,112.72,328700009.0
2005-07-28 10:25:00,112.705,112.713,112.688,112.695,256400001.0
2005-07-28 10:26:00,112.713,112.725,112.698,112.717,245900004.0
2005-07-28 10:27:00,112.71,112.734,112.71,112.722,123700000.0
2005-07-28 10:28:00,112.75,112.827,112.75,112.824,288700002.0
2005-07-28 10:29:00,112.81,112.851,112.81,112.85,256700001.0
2005-07-28 10:30:00,112.851,112.851,112.812,112.812,208899999.0
2005-07-28 10:31:00,112.825,112.842,112.825,112.829,132199999.0
2005-07-28 10:32:00,112.836,112.848,112.822,112.846,270200003.0
2005-07-28 10:33:00,112.831,112.831,112.819,112.819,25500000.0
2005-07-28 10:34:00,112.805,112.805,112.773,112.773,280699999.0
2005-07-28 10:35:00,112.765,112.778,112.755,112.778,103800001.0
2005-07-28 10:36:00,112.777,112.788,112.777,112.778,317500001.0
2005-07-28 10:37:00,112.784,112.793,112.78,112.782,349400001.0
2005-07-28 10:38:00,112.769,112.769,112.734,112.741,218400002.0
2005-07-28 10:39:00,112.752,112.761,112.732,112.732,309899995.0
2005-07-28 10:40:00,112.718,112.751,112.714,112.732,255799997.0
2005-07-28 10:41:00,112.737,112.749,112.728,112.734,265100002.0
2005-07-28 10:42:00,112.752,112.761,112.735,112.743,179400003.0
2005-07-28 10:43:00,112.74,112.764,112.736,112.751,210000000.0
2005-07-28 10:44:00,112.752,112.768,112.738,112.738,331699998.0
2005-07-28 10:45:00,112.767,112.779,112.75,112.75,265799997.0
2005-07-28 10:46:00,112.762,112.776,112.762,112.765,141000003.0
2005-07-28 10:47:00,112.759,112.783,112.749,112.749,334999997.0
2005-07-28 10:48:00,112.753,112.774,112.753,112.763,139399999.0
2005-07-28 10:49:00,112.738,112.773,112.737,112.771,186200000.0
2005-07-28 10:50:00,112.768,112.775,112.765,112.77,155600002.0
2005-07-28 10:51:00,112.768,112.776,112.759,112.773,311600002.0
2005-07-28 10:52:00,112.769,112.783,112.759,112.759,201200001.0
2005-07-28 10:53:00,112.772,112.785,112.756,112.767,202200002.0
2005-07-28 10:54:00,112.767,112.78,112.76,112.766,182200000.0
2005-07-28 10:55:00,112.784,112.794,112.768,112.769,367699992.0
2005-07-28 10:56:00,112.783,112.789,112.76,112.77,196600004.0
2005-07-28 10:57:00,112.785,112.795,112.775,112.777,111000004.0
2005-07-28 10:58:00,112.79,112.79,112.755,112.755,183799999.0
2005-07-28 10:59:00,112.758,112.758,112.681,112.681,250899998.0
2005-07-28 11:00:00,112.678,112.688,112.667,112.68,254299996.0
2005-07-28 11:01:00,112.685,112.716,112.678,112.716,342399997.0
2005-07-28 11:02:00,112.699,112.711,112.692,112.692,178000002.0
2005-07-28 11:03:00,112.682,112.682,112.669,112.669,111899998.0
2005-07-28 11:04:00,112.667,112.693,112.657,112.693,312599999.0
2005-07-28 11:05:00,112.69,112.71,112.69,112.697,339600004.0
2005-07-28 11:06:00,112.709,112.728,112.709,112.715,176800000.0
2005-07-28 11:07:00,112.701,112.702,112.685,112.685,265500005.0
2005-07-28 11:08:00,112.687,112.708,112.683,112.687,171900000.0
2005-07-28 11:09:00,112.698,112.701,112.689,112.693,204400004.0
2005-07-28 11:10:00,112.671,112.701,112.665,112.695,417299998.0
2005-07-28 11:11:00,112.7,112.709,112.7,112.707,103499999.0
2005-07-28 11:12:00,112.718,112.728,112.663,112.663,381600003.0
2005-07-28 11:13:00,112.653,112.678,112.645,112.678,210799994.0
2005-07-28 11:14:00,112.646,112.689,112.646,112.685,322700001.0
2005-07-28 11:15:00,112.665,112.717,112.665,112.717,194400001.0
2005-07-28 11:16:00,112.72,112.752,112.707,112.707,259900007.0
2005-07-28 11:17:00,112.692,112.708,112.678,112.708,214600005.0
2005-07-28 11:18:00,112.727,112.75,112.727,112.747,185700000.0
2005-07-28 11:19:00,112.731,112.731,112.714,112.727,344300006.0
2005-07-28 11:20:00,112.746,112.777,112.746,112.762,149900002.0
2005-07-28 11:21:00,112.754,112.755,112.75,112.75,146600002.0
2005-07-28 11:22:00,112.757,112.757,112.742,112.742,169800004.0
2005-07-28 11:23:00,112.755,112.767,112.749,112.76,252400000.0
2005-07-28 11:24:00,112.734,112.746,112.734,112.739,240600001.0
2005-07-28 11:25:00,112.734,112.753,112.734,112.749,271500006.0
2005-07-28 11:26:00,112.728,112.746,112.715,112.738,305899997.0
2005-07-28 11:27:00,112.739,112.743,112.726,112.726,223300000.0
2005-07-28 11:28:00,112.732,112.747,112.73,112.731,133600000.0
2005-07-28 11:29:00,112.74,112.755,112.727,112.748,153200000.0
2005-07-28 11:30:00,112.735,112.761,112.735,112.748,150900002.0
2005-07-28 11:31:00,112.732,112.771,112.731,112.771,191699999.0
2005-07-28 11:32:00,112.747,112.771,112.747,112.753,253200004.0
2005-07-28 11:33:00,112.753,112.753,112.722,112.732,372700007.0
2005-07-28 11:34:00,112.748,112.764,112.735,112.746,222900006.0
2005-07-28 11:35:00,112.755,112.767,112.747,112.759,171899997.0
2005-07-28 11:36:00,112.761,112.766,112.738,112.752,342099997.0
2005-07-28 11:37:00,112.73,112.739,112.712,112.739,182399993.0
2005-07-28 11:38:00,112.738,112.757,112.73,112.739,407300005.0
2005-07-28 11:39:00,112.745,112.751,112.727,112.743,49500001.0
2005-07-28 11:40:00,112.727,112.752,112.719,112.736,246799995.0
2005-07-28 11:41:00,112.727,112.754,112.716,112.716,333299998.0
2005-07-28 11:42:00,112.72,112.74,112.711,112.731,232300001.0
2005-07-28 11:43:00,112.715,112.74,112.711,112.716,194999998.0
2005-07-28 11:44:00,112.72,112.742,112.72,112.732,135000000.0
2005-07-28 11:45:00,112.74,112.746,112.727,112.738,220299996.0
2005-07-28 11:46:00,112.728,112.747,112.728,112.739,139000002.0
2005-07-28 11:47:00,112.73,112.748,112.728,112.744,241200001.0
2005-07-28 11:48:00,112.72,112.728,112.716,112.726,148799995.0
2005-07-28 11:49:00,112.723,112.755,112.716,112.751,312600004.0
2005-07-28 11:50:00,112.723,112.769,112.723,112.769,181099999.0
2005-07-28 11:51:00,112.772,112.78,112.752,112.763,183999999.0
2005-07-28 11:52:00,112.763,112.798,112.759,112.771,129100000.0
2005-07-28 11:53:00,112.757,112.798,112.757,112.793,362999999.0
2005-07-28 11:54:00,112.788,112.801,112.772,112.795,101900001.0
2005-07-28 11:55:00,112.795,112.803,112.755,112.755,323099999.0
2005-07-28 11:56:00,112.778,112.786,112.747,112.747,298599995.0
2005-07-28 11:57:00,112.737,112.783,112.737,112.766,326599997.0
2005-07-28 11:58:00,112.775,112.795,112.775,112.775,194299997.0
2005-07-28 11:59:00,112.757,112.769,112.737,112.737,94700000.0
2005-07-28 12:00:00,112.727,112.739,112.72,112.724,340199999.0
2005-07-28 12:01:00,112.727,112.749,112.704,112.704,198800003.0
2005-07-28 12:02:00,112.707,112.719,112.697,112.711,209000000.0
2005-07-28 12:03:00,112.742,112.742,112.702,112.715,224199993.0
2005-07-28 12:04:00,112.721,112.735,112.721,112.727,278100006.0
2005-07-28 12:05:00,112.725,112.725,112.681,112.684,186800001.0
2005-07-28 12:06:00,112.675,112.71,112.675,112.685,381800003.0
2005-07-28 12:07:00,112.693,112.726,112.684,112.726,291299997.0
2005-07-28 12:08:00,112.698,112.701,112.685,112.688,284799999.0
2005-07-28 12:09:00,112.687,112.701,112.665,112.67,180499998.0
2005-07-28 12:10:00,112.68,112.683,112.65,112.65,251899995.0
2005-07-28 12:11:00,112.648,112.674,112.583,112.583,290500008.0
2005-07-28 12:12:00,112.598,112.605,112.575,112.604,199300000.0
2005-07-28 12:13:00,112.617,112.664,112.617,112.657,261200003.0
2005-07-28 12:14:00,112.648,112.662,112.637,112.639,298400003.0
2005-07-28 12:15:00,112.642,112.665,112.635,112.66,308499992.0
2005-07-28 12:16:00,112.643,112.732,112.643,112.688,331599991.0
2005-07-28 12:17:00,112.692,112.697,112.683,112.695,531899998.0
2005-07-28 12:18:00,112.693,112.699,112.631,112.631,161599997.0
2005-07-28 12:19:00,112.618,112.668,112.618,112.655,338900002.0
2005-07-28 12:20:00,112.637,112.685,112.63,112.678,203799998.0
2005-07-28 12:21:00,112.658,112.675,112.648,112.662,183800002.0
2005-07-28 12:22:00,112.675,112.685,112.66,112.685,148799998.0
2005-07-28 12:23:00,112.685,112.69,112.654,112.654,263199998.0
2005-07-28 12:24:00,112.656,112.661,112.632,112.632,101299999.0
2005-07-28 12:25:00,112.623,112.653,112.623,112.64,182199998.0
2005-07-28 12:26:00,112.622,112.652,112.621,112.648,158299999.0
2005-07-28 12:27:00,112.654,112.655,112.64,112.655,220200006.0
2005-07-28 12:28:00,112.68,112.683,112.645,112.662,230700000.0
2005-07-28 12:29:00,112.681,112.716,112.681,112.716,159500000.0
2005-07-28 12:30:00,112.69,112.701,112.667,112.667,258499998.0
2005-07-28 12:31:00,112.693,112.696,112.655,112.665,362099996.0
2005-07-28 12:32:00,112.665,112.665,112.635,112.635,262200000.0
2005-07-28 12:33:00,112.657,112.672,112.629,112.637,256900000.0
2005-07-28 12:34:00,112.625,112.625,112.617,112.621,54699999.0
2005-07-28 12:35:00,112.632,112.632,112.615,112.624,352599993.0
2005-07-28 12:36:00,112.63,112.641,112.619,112.637,290599999.0
2005-07-28 12:37:00,112.623,112.642,112.611,112.612,473100000.0
2005-07-28 12:38:00,112.617,112.632,112.61,112.61,142000003.0
2005-07-28 12:39:00,112.63,112.635,112.605,112.609,167299996.0
2005-07-28 12:40:00,112.627,112.648,112.627,112.63,199900004.0
2005-07-28 12:41:00,112.632,112.651,112.621,112.627,291499999.0
2005-07-28 12:42:00,112.626,112.65,112.609,112.641,291700002.0
2005-07-28 12:43:00,112.618,112.655,112.618,112.627,250999995.0
2005-07-28 12:44:00,112.628,112.633,112.616,112.621,292700003.0
2005-07-28 12:45:00,112.598,112.598,112.559,112.559,307400003.0
2005-07-28 12:46:00,112.552,112.592,112.551,112.571,319400001.0
2005-07-28 12:47:00,112.582,112.589,112.567,112.587,429300000.0
2005-07-28 12:48:00,112.568,112.568,112.548,112.549,329300001.0
2005-07-28 12:49:00,112.576,112.576,112.524,112.536,207900005.0
2005-07-28 12:50:00,112.521,112.527,112.519,112.519,258799998.0
2005-07-28 12:51:00,112.529,112.545,112.509,112.509,230899994.0
2005-07-28 12:52:00,112.509,112.536,112.509,112.536,105500000.0
2005-07-28 12:53:00,112.583,112.59,112.562,112.562,278200001.0
2005-07-28 12:54:00,112.565,112.576,112.543,112.562,187600002.0
2005-07-28 12:55:00,112.568,112.609,112.568,112.598,140400002.0
2005-07-28 12:56:00,112.558,112.591,112.556,112.561,267200002.0
2005-07-28 12:57:00,112.57,112.582,112.534,112.534,121199997.0
2005-07-28 12:58:00,112.532,112.575,112.527,112.527,362799997.0
2005-07-28 12:59:00,112.53,112.565,112.512,112.512,261600004.0
2005-07-28 13:00:00,112.503,112.526,112.497,112.517,132699999.0
2005-07-28 13:01:00,112.505,112.517,112.463,112.463,121300000.0
2005-07-28 13:02:00,112.46,112.48,112.46,112.473,76499998.0
2005-07-28 13:03:00,112.472,112.473,112.461,112.461,203900001.0
2005-07-28 13:04:00,112.465,112.482,112.463,112.463,298999999.0
2005-07-28 13:05:00,112.453,112.463,112.444,112.444,195000001.0
2005-07-28 13:06:00,112.433,112.433,112.422,112.422,71100000.0
2005-07-28 13:07:00,112.427,112.446,112.427,112.433,95000001.0
2005-07-28 13:08:00,112.452,112.452,112.412,112.441,296200004.0
2005-07-28 13:09:00,112.443,112.455,112.429,112.43,196700001.0
2005-07-28 13:10:00,112.42,112.46,112.411,112.458,255399998.0
2005-07-28 13:11:00,112.437,112.46,112.437,112.455,246599999.0
2005-07-28 13:12:00,112.445,112.456,112.437,112.445,187700002.0
2005-07-28 13:13:00,112.46,112.464,112.427,112.427,59600000.0
2005-07-28 13:14:00,112.435,112.451,112.412,112.412,122200001.0
2005-07-28 13:15:00,112.4,112.425,112.392,112.395,284700001.0
2005-07-28 13:16:00,112.376,112.421,112.375,112.385,282500005.0
2005-07-28 13:17:00,112.366,112.366,112.336,112.347,161400002.0
2005-07-28 13:18:00,112.367,112.383,112.358,112.374,136399999.0
2005-07-28 13:19:00,112.382,112.382,112.363,112.369,262700005.0
2005-07-28 13:20:00,112.367,112.395,112.367,112.375,108600000.0
2005-07-28 13:21:00,112.399,112.422,112.398,112.4,192600000.0
2005-07-28 13:22:00,112.417,112.426,112.393,112.394,467200004.0
2005-07-28 13:23:00,112.395,112.425,112.395,112.4,282100002.0
2005-07-28 13:24:00,112.401,112.425,112.401,112.42,254200004.0
2005-07-28 13:25:00,112.398,112.405,112.382,112.404,234100003.0
2005-07-28 13:26:00,112.425,112.436,112.412,112.417,294099999.0
2005-07-28 13:27:00,112.418,112.425,112.404,112.404,202399999.0
2005-07-28 13:28:00,112.401,112.434,112.396,112.418,305200002.0
2005-07-28 13:29:00,112.42,112.422,112.402,112.414,260800001.0
2005-07-28 13:30:00,112.416,112.424,112.416,112.419,216100000.0
2005-07-28 13:31:00,112.432,112.441,112.416,112.416,287700002.0
2005-07-28 13:32:00,112.421,112.426,112.415,112.418,395400004.0
2005-07-28 13:33:00,112.423,112.464,112.423,112.429,287100002.0
2005-07-28 13:34:00,112.43,112.449,112.43,112.449,272799996.0
2005-07-28 13:35:00,112.459,112.498,112.459,112.491,183900003.0
2005-07-28 13:36:00,112.493,112.502,112.489,112.49,455299999.0
2005-07-28 13:37:00,112.482,112.503,112.466,112.502,367899995.0
2005-07-28 13:38:00,112.497,112.508,112.487,112.492,255700001.0
2005-07-28 13:39:00,112.5,112.503,112.495,112.495,121900001.0
2005-07-28 13:40:00,112.483,112.491,112.468,112.491,254100005.0
2005-07-28 13:41:00,112.485,112.509,112.482,112.494,177600000.0
2005-07-28 13:42:00,112.483,112.483,112.465,112.468,153099997.0
2005-07-28 13:43:00,112.47,112.475,112.455,112.455,280400001.0
2005-07-28 13:44:00,112.447,112.469,112.433,112.433,462300005.0
2005-07-28 13:45:00,112.433,112.452,112.422,112.428,324900003.0
2005-07-28 13:46:00,112.44,112.449,112.414,112.414,375199999.0
2005-07-28 13:47:00,112.419,112.419,112.393,112.403,246100004.0
2005-07-28 13:48:00,112.398,112.442,112.386,112.393,357499999.0
2005-07-28 13:49:00,112.383,112.411,112.38,112.389,241200000.0
2005-07-28 13:50:00,112.375,112.387,112.352,112.352,363799999.0
2005-07-28 13:51:00,112.375,112.383,112.316,112.322,244500004.0
2005-07-28 13:52:00,112.321,112.349,112.32,112.32,247300002.0
2005-07-28 13:53:00,112.312,112.326,112.305,112.31,146099997.0
2005-07-28 13:54:00,112.317,112.346,112.317,112.345,362500001.0
2005-07-28 13:55:00,112.343,112.405,112.34,112.405,165899999.0
2005-07-28 13:56:00,112.41,112.41,112.396,112.405,364500001.0
2005-07-28 13:57:00,112.392,112.4,112.354,112.354,229500003.0
2005-07-28 13:58:00,112.336,112.368,112.336,112.365,250200002.0
2005-07-28 13:59:00,112.371,112.371,112.345,112.345,188600001.0
2005-07-28 14:00:00,112.36,112.375,112.344,112.348,168199997.0
2005-07-28 14:01:00,112.346,112.368,112.346,112.357,169699996.0
2005-07-28 14:02:00,112.36,112.367,112.346,112.359,340699995.0
2005-07-28 14:03:00,112.362,112.383,112.351,112.368,252400001.0
2005-07-28 14:04:00,112.369,112.397,112.359,112.359,244800006.0
2005-07-28 14:05:00,112.377,112.405,112.377,112.397,170500004.0
2005-07-28 14:06:00,112.4,112.428,112.394,112.428,184200000.0
2005-07-28 14:07:00,112.422,112.429,112.417,112.429,193499999.0
2005-07-28 14:08:00,112.43,112.448,112.421,112.433,288000003.0
2005-07-28 14:09:00,112.418,112.418,112.405,112.412,230300000.0
2005-07-28 14:10:00,112.408,112.421,112.394,112.403,376600008.0
2005-07-28 14:11:00,112.412,112.419,112.401,112.407,326500004.0
2005-07-28 14:12:00,112.395,112.416,112.391,112.41,298200003.0
2005-07-28 14:13:00,112.4,112.418,112.377,112.377,284300001.0
2005-07-28 14:14:00,112.385,112.398,112.37,112.371,267800003.0
2005-07-28 14:15:00,112.385,112.396,112.368,112.37,387200001.0
2005-07-28 14:16:00,112.378,112.397,112.378,112.397,170700002.0
2005-07-28 14:17:00,112.384,112.384,112.361,112.381,293300000.0
2005-07-28 14:18:00,112.373,112.402,112.37,112.392,180199995.0
2005-07-28 14:19:00,112.39,112.398,112.384,112.395,181600000.0
2005-07-28 14:20:00,112.404,112.437,112.404,112.437,176499996.0
2005-07-28 14:21:00,112.411,112.439,112.401,112.411,322699998.0
2005-07-28 14:22:00,112.414,112.418,112.378,112.378,51100000.0
2005-07-28 14:23:00,112.365,112.373,112.352,112.354,247500003.0
2005-07-28 14:24:00,112.348,112.372,112.335,112.363,504800001.0
2005-07-28 14:25:00,112.357,112.37,112.317,112.317,157499999.0
2005-07-28 14:26:00,112.313,112.313,112.297,112.297,148000001.0
2005-07-28 14:27:00,112.29,112.325,112.29,112.325,243699998.0
2005-07-28 14:28:00,112.343,112.405,112.343,112.405,236100000.0
2005-07-28 14:29:00,112.401,112.401,112.365,112.372,236300008.0
2005-07-28 14:30:00,112.39,112.403,112.367,112.376,388599999.0
2005-07-28 14:31:00,112.368,112.39,112.355,112.368,231299999.0
2005-07-28 14:32:00,112.345,112.36,112.33,112.352,296299995.0
2005-07-28 14:33:00,112.337,112.361,112.335,112.335,187400001.0
2005-07-28 14:34:00,112.34,112.351,112.335,112.347,209900001.0
2005-07-28 14:35:00,112.326,112.326,112.306,112.316,238200002.0
2005-07-28 14:36:00,112.333,112.34,112.328,112.339,128399999.0
2005-07-28 14:37:00,112.35,112.372,112.344,112.365,291099999.0
2005-07-28 14:38:00,112.348,112.348,112.331,112.339,95399998.0
2005-07-28 14:39:00,112.343,112.371,112.343,112.365,218400002.0
2005-07-28 14:40:00,112.371,112.385,112.37,112.377,384799999.0
2005-07-28 14:41:00,112.377,112.414,112.377,112.403,54900000.0
2005-07-28 14:42:00,112.402,112.421,112.401,112.419,317300003.0
2005-07-28 14:43:00,112.43,112.43,112.409,112.42,424400008.0
2005-07-28 14:44:00,112.407,112.411,112.403,112.411,288800001.0
2005-07-28 14:45:00,112.397,112.397,112.378,112.379,240100002.0
2005-07-28 14:46:00,112.403,112.421,112.403,112.411,76699998.0
2005-07-28 14:47:00,112.407,112.426,112.397,112.397,222500002.0
2005-07-28 14:48:00,112.394,112.42,112.387,112.408,312999998.0
2005-07-28 14:49:00,112.41,112.452,112.407,112.434,235300001.0
2005-07-28 14:50:00,112.412,112.437,112.412,112.414,311799996.0
2005-07-28 14:51:00,112.419,112.436,112.399,112.399,230200000.0
2005-07-28 14:52:00,112.385,112.406,112.385,112.389,195400002.0
2005-07-28 14:53:00,112.404,112.41,112.39,112.391,251500000.0
2005-07-28 14:54:00,112.4,112.42,112.4,112.419,201199999.0
2005-07-28 14:55:00,112.38,112.405,112.355,112.397,197800001.0
2005-07-28 14:56:00,112.378,112.397,112.37,112.378,147400001.0
2005-07-28 14:57:00,112.362,112.369,112.345,112.345,136200001.0
2005-07-28 14:58:00,112.341,112.348,112.327,112.34,313699993.0
2005-07-28 14:59:00,112.36,112.374,112.342,112.342,228200001.0
2005-07-28 15:00:00,112.342,112.363,112.334,112.345,472799999.0
2005-07-28 15:01:00,112.352,112.375,112.351,112.366,133000000.0
2005-07-28 15:02:00,112.367,112.379,112.352,112.352,204600001.0
2005-07-28 15:03:00,112.35,112.379,112.35,112.35,217700004.0
2005-07-28 15:04:00,112.355,112.362,112.344,112.348,156700001.0
2005-07-28 15:05:00,112.35,112.369,112.344,112.348,339000005.0
2005-07-28 15:06:00,112.328,112.346,112.317,112.324,250000003.0
2005-07-28 15:07:00,112.3,112.337,112.3,112.336,204900005.0
2005-07-28 15:08:00,112.336,112.342,112.329,112.329,221100001.0
2005-07-28 15:09:00,112.32,112.33,112.313,112.32,262499999.0
2005-07-28 15:10:00,112.32,112.329,112.293,112.329,285399996.0
2005-07-28 15:11:00,112.308,112.308,112.271,112.278,315900002.0
2005-07-28 15:12:00,112.282,112.282,112.275,112.277,168499999.0
2005-07-28 15:13:00,112.289,112.302,112.247,112.247,302099994.0
2005-07-28 15:14:00,112.223,112.255,112.22,112.255,190900000.0
2005-07-28 15:15:00,112.226,112.226,112.216,112.216,193700004.0
2005-07-28 15:16:00,112.238,112.24,112.228,112.232,372500008.0
2005-07-28 15:17:00,112.227,112.249,112.227,112.249,124799996.0
2005-07-28 15:18:00,112.252,112.252,112.22,112.22,246300003.0
2005-07-28 15:19:00,112.212,112.238,112.21,112.232,359599999.0
2005-07-28 15:20:00,112.232,112.263,112.231,112.239,238000000.0
2005-07-28 15:21:00,112.267,112.276,112.194,112.194,195399996.0
2005-07-28 15:22:00,112.18,112.188,112.168,112.174,242799998.0
2005-07-28 15:23:00,112.178,112.183,112.165,112.176,329199999.0
2005-07-28 15:24:00,112.204,112.204,112.165,112.17,341600002.0
2005-07-28 15:25:00,112.183,112.206,112.175,112.206,230000004.0
2005-07-28 15:26:00,112.19,112.199,112.185,112.192,184999997.0
2005-07-28 15:27:00,112.193,112.218,112.186,112.218,124499999.0
2005-07-28 15:28:00,112.241,112.27,112.241,112.268,205700002.0
2005-07-28 15:29:00,112.264,112.273,112.239,112.239,141699999.0
2005-07-28 15:30:00,112.27,112.275,112.219,112.219,189100001.0
2005-07-28 15:31:00,112.224,112.249,112.218,112.243,201800001.0
2005-07-28 15:32:00,112.248,112.267,112.248,112.26,360400002.0
2005-07-28 15:33:00,112.265,112.279,112.251,112.251,240000007.0
2005-07-28 15:34:00,112.248,112.251,112.243,112.251,193600004.0
2005-07-28 15:35:00,112.265,112.281,112.252,112.252,171100001.0
2005-07-28 15:36:00,112.243,112.254,112.235,112.254,193800002.0
2005-07-28 15:37:00,112.262,112.265,112.234,112.241,253300001.0
2005-07-28 15:38:00,112.244,112.257,112.231,112.232,188300003.0
2005-07-28 15:39:00,112.22,112.259,112.22,112.228,159100000.0
2005-07-28 15:40:00,112.235,112.252,112.222,112.233,137299997.0
2005-07-28 15:41:00,112.228,112.231,112.22,112.229,153300002.0
2005-07-28 15:42:00,112.232,112.262,112.228,112.228,439300005.0
2005-07-28 15:43:00,112.218,112.236,112.208,112.222,258499994.0
2005-07-28 15:44:00,112.215,112.268,112.215,112.26,280000006.0
2005-07-28 15:45:00,112.259,112.281,112.256,112.262,258600000.0
2005-07-28 15:46:00,112.285,112.297,112.265,112.271,364099999.0
2005-07-28 15:47:00,112.274,112.284,112.259,112.259,330200000.0
2005-07-28 15:48:00,112.291,112.347,112.291,112.332,344700006.0
2005-07-28 15:49:00,112.322,112.332,112.322,112.33,159199998.0
2005-07-28 15:50:00,112.319,112.345,112.319,112.335,285700002.0
2005-07-28 15:51:00,112.34,112.36,112.325,112.36,181800003.0
2005-07-28 15:52:00,112.362,112.378,112.36,112.366,324099999.0
2005-07-28 15:53:00,112.382,112.391,112.365,112.369,281299996.0
2005-07-28 15:54:00,112.377,112.39,112.348,112.36,125700001.0
2005-07-28 15:55:00,112.372,112.39,112.351,112.351,310399997.0
2005-07-28 15:56:00,112.338,112.371,112.338,112.371,118399999.0
2005-07-28 15:57:00,112.39,112.398,112.38,112.389,356000004.0
2005-07-28 15:58:00,112.379,112.411,112.379,112.395,253300004.0
2005-07-28 15:59:00,112.4,112.43,112.4,112.417,301599997.0
2005-07-28 16:00:00,112.433,112.45,112.425,112.448,141200004.0
2005-07-28 16:01:00,112.448,112.448,112.43,112.432,252100000.0
2005-07-28 16:02:00,112.405,112.405,112.379,112.379,172499998.0
2005-07-28 16:03:00,112.403,112.44,112.403,112.438,241799996.0
2005-07-28 16:04:00,112.428,112.483,112.428,112.48,249500003.0
2005-07-28 16:05:00,112.492,112.513,112.487,112.498,185200001.0
2005-07-28 16:06:00,112.505,112.525,112.505,112.509,203499998.0
2005-07-28 16:07:00,112.517,112.538,112.517,112.52,105400002.0
2005-07-28 16:08:00,112.516,112.516,112.493,112.5,376499998.0
2005-07-28 16:09:00,112.5,112.5,112.461,112.461,184400003.0
2005-07-28 16:10:00,112.458,112.458,112.42,112.42,270700002.0
2005-07-28 16:11:00,112.45,112.452,112.419,112.426,287999991.0
2005-07-28 16:12:00,112.422,112.463,112.417,112.449,374400005.0
2005-07-28 16:13:00,112.473,112.473,112.449,112.45,390600001.0
2005-07-28 16:14:00,112.45,112.45,112.43,112.442,182499999.0
2005-07-28 16:15:00,112.45,112.46,112.435,112.435,242999997.0
2005-07-28 16:16:00,112.428,112.471,112.428,112.471,205000002.0
2005-07-28 16:17:00,112.468,112.482,112.463,112.472,272999999.0
2005-07-28 16:18:00,112.468,112.468,112.431,112.431,274499996.0
2005-07-28 16:19:00,112.433,112.44,112.433,112.436,94700001.0
2005-07-28 16:20:00,112.455,112.491,112.45,112.45,285999992.0
2005-07-28 16:21:00,112.445,112.452,112.416,112.437,373799999.0
2005-07-28 16:22:00,112.443,112.46,112.441,112.45,235700002.0
2005-07-28 16:23:00,112.443,112.458,112.438,112.44,404499997.0
2005-07-28 16:24:00,112.459,112.463,112.419,112.441,215699999.0
2005-07-28 16:25:00,112.47,112.474,112.434,112.442,241100002.0
2005-07-28 16:26:00,112.444,112.471,112.444,112.465,303399996.0
2005-07-28 16:27:00,112.47,112.472,112.443,112.462,291499998.0
2005-07-28 16:28:00,112.48,112.48,112.455,112.459,198099995.0
2005-07-28 16:29:00,112.449,112.453,112.428,112.428,179400005.0
2005-07-28 16:30:00,112.453,112.465,112.431,112.438,208800005.0
2005-07-28 16:31:00,112.432,112.441,112.427,112.427,176400000.0
2005-07-28 16:32:00,112.417,112.46,112.417,112.46,190900004.0
2005-07-28 16:33:00,112.453,112.466,112.448,112.459,212000003.0
2005-07-28 16:34:00,112.452,112.46,112.448,112.449,154500000.0
2005-07-28 16:35:00,112.448,112.466,112.448,112.459,262199995.0
2005-07-28 16:36:00,112.451,112.483,112.451,112.465,79699999.0
2005-07-28 16:37:00,112.465,112.476,112.452,112.452,276599998.0
2005-07-28 16:38:00,112.448,112.492,112.436,112.492,177100001.0
2005-07-28 16:39:00,112.492,112.537,112.492,112.515,232000000.0
2005-07-28 16:40:00,112.517,112.531,112.49,112.49,276299992.0
2005-07-28 16:41:00,112.476,112.476,112.439,112.445,295799997.0
2005-07-28 16:42:00,112.439,112.439,112.429,112.429,78000000.0
2005-07-28 16:43:00,112.435,112.446,112.435,112.44,188799998.0
2005-07-28 16:44:00,112.428,112.457,112.42,112.445,363400004.0
2005-07-28 16:45:00,112.45,112.467,112.442,112.446,362599995.0
2005-07-28 16:46:00,112.457,112.457,112.443,112.453,184500000.0
2005-07-28 16:47:00,112.461,112.489,112.461,112.487,130899999.0
2005-07-28 16:48:00,112.46,112.465,112.447,112.465,225999996.0
2005-07-28 16:49:00,112.479,112.533,112.478,112.478,410500000.0
2005-07-28 16:50:00,112.474,112.497,112.455,112.464,388800005.0
2005-07-28 16:51:00,112.48,112.48,112.462,112.475,439600003.0
2005-07-28 16:52:00,112.443,112.443,112.432,112.432,202399997.0
2005-07-28 16:53:00,112.427,112.438,112.424,112.424,108599998.0
2005-07-28 16:54:00,112.432,112.438,112.416,112.423,133799998.0
2005-07-28 16:55:00,112.44,112.45,112.412,112.412,161700004.0
2005-07-28 16:56:00,112.418,112.421,112.409,112.411,223300000.0
2005-07-28 16:57:00,112.413,112.421,112.405,112.421,123599999.0
2005-07-28 16:58:00,112.432,112.438,112.41,112.41,230900002.0
2005-07-28 16:59:00,112.424,112.425,112.403,112.412,128800000.0
2005-07-28 17:00:00,112.413,112.431,112.409,112.431,343399996.0
2005-07-28 17:01:00,112.437,112.454,112.421,112.453,446500005.0
2005-07-28 17:02:00,112.435,112.455,112.435,112.449,148700001.0
2005-07-28 17:03:00,112.459,112.495,112.459,112.46,172200002.0
2005-07-28 17:04:00,112.467,112.476,112.449,112.449,161900001.0
2005-07-28 17:05:00,112.451,112.472,112.451,112.459,158600001.0
2005-07-28 17:06:00,112.47,112.488,112.454,112.454,198199998.0
2005-07-28 17:07:00,112.46,112.468,112.449,112.449,358200002.0
2005-07-28 17:08:00,112.448,112.465,112.446,112.459,244800001.0
2005-07-28 17:09:00,112.451,112.469,112.451,112.459,355899992.0
2005-07-28 17:10:00,112.456,112.472,112.439,112.446,295199999.0
2005-07-28 17:11:00,112.451,112.474,112.451,112.464,122100001.0
2005-07-28 17:12:00,112.455,112.481,112.455,112.464,110700002.0
2005-07-28 17:13:00,112.448,112.476,112.435,112.467,266299998.0
2005-07-28 17:14:00,112.448,112.469,112.446,112.461,167499997.0
2005-07-28 17:15:00,112.457,112.468,112.428,112.43,428200007.0
2005-07-28 17:16:00,112.418,112.429,112.416,112.426,163199998.0
2005-07-28 17:17:00,112.42,112.456,112.416,112.456,220099997.0
2005-07-28 17:18:00,112.46,112.475,112.452,112.454,176900001.0
2005-07-28 17:19:00,112.464,112.478,112.412,112.412,405099995.0
2005-07-28 17:20:00,112.417,112.459,112.417,112.42,377400002.0
2005-07-28 17:21:00,112.415,112.415,112.389,112.403,287000000.0
2005-07-28 17:22:00,112.41,112.436,112.408,112.436,240700001.0
2005-07-28 17:23:00,112.445,112.462,112.427,112.427,193399998.0
2005-07-28 17:24:00,112.428,112.437,112.428,112.437,283699999.0
2005-07-28 17:25:00,112.438,112.45,112.438,112.446,168699995.0
2005-07-28 17:26:00,112.441,112.448,112.439,112.439,227600000.0
2005-07-28 17:27:00,112.436,112.443,112.432,112.438,123399996.0
2005-07-28 17:28:00,112.46,112.487,112.456,112.456,315799998.0
2005-07-28 17:29:00,112.445,112.451,112.429,112.429,203800002.0
2005-07-28 17:30:00,112.402,112.402,112.383,112.383,41500000.0
2005-07-28 17:31:00,112.378,112.397,112.371,112.371,129200001.0
2005-07-28 17:32:00,112.355,112.355,112.324,112.333,173300003.0
2005-07-28 17:33:00,112.334,112.334,112.311,112.315,312100001.0
2005-07-28 17:34:00,112.33,112.34,112.3,112.304,287000004.0
2005-07-28 17:35:00,112.297,112.297,112.274,112.282,293700002.0
2005-07-28 17:36:00,112.298,112.317,112.296,112.315,196600001.0
2005-07-28 17:37:00,112.325,112.33,112.31,112.319,282300001.0
2005-07-28 17:38:00,112.32,112.326,112.287,112.303,354799992.0
2005-07-28 17:39:00,112.31,112.321,112.296,112.305,311799994.0
2005-07-28 17:40:00,112.294,112.294,112.271,112.271,152500001.0
2005-07-28 17:41:00,112.263,112.305,112.263,112.298,453499997.0
2005-07-28 17:42:00,112.279,112.285,112.271,112.273,256799995.0
2005-07-28 17:43:00,112.276,112.296,112.276,112.284,204399999.0
2005-07-28 17:44:00,112.29,112.298,112.281,112.295,356500009.0
2005-07-28 17:45:00,112.305,112.323,112.292,112.292,170499998.0
2005-07-28 17:46:00,112.288,112.311,112.288,112.311,109800000.0
2005-07-28 17:47:00,112.312,112.344,112.308,112.308,328900002.0
2005-07-28 17:48:00,112.305,112.311,112.284,112.298,255900000.0
2005-07-28 17:49:00,112.306,112.328,112.28,112.326,137999999.0
2005-07-28 17:50:00,112.331,112.344,112.326,112.33,396900000.0
2005-07-28 17:51:00,112.316,112.339,112.316,112.317,340900004.0
2005-07-28 17:52:00,112.33,112.341,112.309,112.314,313500000.0
2005-07-28 17:53:00,112.339,112.363,112.323,112.323,238100004.0
2005-07-28 17:54:00,112.345,112.353,112.302,112.302,155900003.0
2005-07-28 17:55:00,112.315,112.325,112.305,112.323,327900002.0
2005-07-28 17:56:00,112.322,112.33,112.293,112.302,340699994.0
2005-07-28 17:57:00,112.313,112.328,112.304,112.327,275099996.0
2005-07-28 17:58:00,112.298,112.333,112.298,112.316,381999998.0
2005-07-28 17:59:00,112.336,112.339,112.301,112.301,174399996.0
2005-07-28 18:00:00,112.283,112.317,112.283,112.316,227099999.0
2005-07-28 18:01:00,112.3,112.3,112.27,112.27,1878199995.0
2005-07-28 18:02:00,112.24,112.24,112.24,112.24,1878199995.0
2005-07-28 18:03:00,112.22,112.24,112.22,112.24,1878199995.0
2005-07-28 18:04:00,112.25,112.25,112.22,112.22,1878199995.0
2005-07-28 18:05:00,112.24,112.24,112.22,112.24,1878199995.0
2005-07-28 18:06:00,112.25,112.25,112.24,112.24,1878199995.0
2005-07-28 18:07:00,112.22,112.22,112.2,112.2,1878199995.0
2005-07-28 18:08:00,112.21,112.21,112.18,112.2,1878199995.0
2005-07-28 18:09:00,112.19,112.2,112.18,112.19,1878199995.0
2005-07-28 18:10:00,112.18,112.18,112.11,112.11,1878199995.0
2005-07-28 18:11:00,112.095,112.157,112.062,112.156,1878199995.0
2005-07-28 18:12:00,112.162,112.215,112.162,112.212,2055599989.0
2005-07-28 18:13:00,112.21,112.21,112.14,112.16,1956999999.0
2005-07-28 18:14:00,112.15,112.19,112.13,112.19,1956999999.0
2005-07-28 18:15:00,112.18,112.18,112.18,112.18,1956999999.0
2005-07-28 18:17:00,112.17,112.19,112.16,112.18,1956999999.0
2005-07-28 18:18:00,112.193,112.195,112.155,112.155,1956999999.0
2005-07-28 18:19:00,112.14,112.14,112.09,112.11,1502299997.0
2005-07-28 18:20:00,112.1,112.11,112.09,112.11,1502299997.0
2005-07-28 18:21:00,112.1,112.11,112.09,112.1,1502299997.0
2005-07-28 18:22:00,112.11,112.11,112.07,112.07,1502299997.0
2005-07-28 18:23:00,112.08,112.08,111.97,112.02,1502299997.0
2005-07-28 18:24:00,112.03,112.05,112.02,112.05,1502299997.0
2005-07-28 18:25:00,112.08,112.11,112.07,112.09,1502299997.0
2005-07-28 18:26:00,112.08,112.09,112.05,112.07,1502299997.0
2005-07-28 18:27:00,112.077,112.105,112.053,112.101,1502299997.0
2005-07-28 18:28:00,112.07,112.11,112.07,112.11,1882100007.0
2005-07-28 18:29:00,112.1,112.11,112.1,112.11,1882100007.0
2005-07-28 18:30:00,112.093,112.109,112.085,112.107,1882100007.0
2005-07-28 18:31:00,112.111,112.139,112.108,112.108,2134699997.0
2005-07-28 18:32:00,112.1,112.11,112.05,112.09,1902600018.0
2005-07-28 18:33:00,112.08,112.08,112.07,112.08,1902600018.0
2005-07-28 18:34:00,112.05,112.07,112.05,112.07,1902600018.0
2005-07-28 18:35:00,112.05,112.05,112.05,112.05,1902600018.0
2005-07-28 18:36:00,112.049,112.05,112.043,112.045,1902600018.0
2005-07-28 18:37:00,112.044,112.079,112.044,112.072,1619400019.0
2005-07-28 18:38:00,112.06,112.06,112.033,112.04,1324000008.0
2005-07-28 18:39:00,112.045,112.07,112.039,112.039,668199998.0
2005-07-28 18:40:00,112.04,112.063,112.016,112.021,1290200002.0
2005-07-28 18:41:00,112.009,112.017,111.966,111.966,1393100005.0
2005-07-28 18:42:00,111.968,112.01,111.965,111.993,2028000001.0
2005-07-28 18:43:00,112.011,112.043,112.011,112.018,1018099997.0
2005-07-28 18:44:00,112.021,112.027,111.982,111.99,702000001.0
2005-07-28 18:45:00,111.983,112.012,111.982,111.982,1562199993.0
2005-07-28 18:46:00,111.978,111.983,111.968,111.977,1903899996.0
2005-07-28 18:47:00,111.979,111.997,111.975,111.991,427999999.0
2005-07-28 18:48:00,112.01,112.016,111.972,112.007,903599999.0
2005-07-28 18:49:00,112.009,112.046,112.009,112.02,1423399989.0
2005-07-28 18:50:00,112.017,112.059,112.017,112.029,1538399993.0
2005-07-28 18:51:00,112.033,112.064,112.033,112.062,1788600003.0
2005-07-28 18:52:00,112.083,112.097,112.083,112.092,1578000010.0
2005-07-28 18:53:00,112.117,112.146,112.102,112.119,1416600012.0
2005-07-28 18:54:00,112.104,112.135,112.104,112.109,1571499994.0
2005-07-28 18:55:00,112.095,112.137,112.095,112.128,2075800017.0
2005-07-28 18:56:00,112.125,112.136,112.123,112.134,508400003.0
2005-07-28 18:57:00,112.135,112.139,112.113,112.113,858499994.0
2005-07-28 18:58:00,112.114,112.139,112.093,112.131,1242700005.0
2005-07-28 18:59:00,112.128,112.163,112.128,112.145,1512899989.0
2005-07-28 19:00:00,112.142,112.161,112.131,112.145,609499999.0
2005-07-28 19:01:00,112.153,112.157,112.124,112.142,595500006.0
2005-07-28 19:02:00,112.148,112.174,112.141,112.145,608300003.0
2005-07-28 19:03:00,112.145,112.168,112.131,112.147,1266399989.0
2005-07-28 19:04:00,112.14,112.178,112.14,112.178,939299993.0
2005-07-28 19:05:00,112.154,112.169,112.144,112.15,767600000.0
2005-07-28 19:06:00,112.139,112.171,112.139,112.152,1341499994.0
2005-07-28 19:07:00,112.14,112.14,112.12,112.12,1274499991.0
2005-07-28 19:08:00,112.105,112.105,112.075,112.075,1274499991.0
2005-07-28 19:09:00,112.083,112.125,112.083,112.118,878300000.0
2005-07-28 19:10:00,112.118,112.146,112.11,112.139,756000011.0
2005-07-28 19:11:00,112.122,112.144,112.1,112.104,693599999.0
2005-07-28 19:12:00,112.1,112.117,112.096,112.096,1006500000.0
2005-07-28 19:13:00,112.093,112.118,112.087,112.105,599900009.0
2005-07-28 19:14:00,112.105,112.134,112.105,112.132,939100007.0
2005-07-28 19:15:00,112.142,112.155,112.129,112.131,1860200005.0
2005-07-28 19:16:00,112.134,112.148,112.116,112.116,819000004.0
2005-07-28 19:17:00,112.12,112.14,112.107,112.128,1269200004.0
2005-07-28 19:18:00,112.11,112.147,112.101,112.106,766200002.0
2005-07-28 19:19:00,112.117,112.143,112.105,112.111,1687700000.0
2005-07-28 19:20:00,112.12,112.146,112.1,112.102,878600004.0
2005-07-28 19:21:00,112.128,112.132,112.1,112.117,1396700014.0
2005-07-28 19:22:00,112.094,112.129,112.094,112.096,889700004.0
2005-07-28 19:23:00,112.11,112.11,112.1,112.11,1456400003.0
2005-07-28 19:24:00,112.121,112.137,112.088,112.123,1456400003.0
2005-07-28 19:25:00,112.1,112.121,112.097,112.104,1639900005.0
2005-07-28 19:26:00,112.12,112.12,112.11,112.12,2086699998.0
2005-07-28 19:27:00,112.112,112.129,112.102,112.107,2086699998.0
2005-07-28 19:28:00,112.118,112.139,112.102,112.114,1073600000.0
2005-07-28 19:29:00,112.105,112.119,112.099,112.099,701799990.0
2005-07-28 19:30:00,112.107,112.149,112.107,112.133,940699992.0
2005-07-28 19:31:00,112.133,112.158,112.112,112.119,1525400015.0
2005-07-28 19:32:00,112.113,112.157,112.099,112.142,1883799985.0
2005-07-28 19:33:00,112.154,112.171,112.132,112.157,1058100004.0
2005-07-28 19:34:00,112.145,112.162,112.108,112.145,1266699991.0
2005-07-28 19:35:00,112.127,112.158,112.122,112.127,1161800006.0
2005-07-28 19:36:00,112.109,112.142,112.109,112.133,421300005.0
2005-07-28 19:37:00,112.141,112.185,112.141,112.185,233900004.0
2005-07-28 19:38:00,112.181,112.196,112.134,112.169,1164300002.0
2005-07-28 19:39:00,112.174,112.219,112.172,112.172,859000005.0
2005-07-28 19:40:00,112.164,112.179,112.15,112.16,1129499997.0
2005-07-28 19:41:00,112.14,112.162,112.123,112.138,1200899999.0
2005-07-28 19:42:00,112.158,112.168,112.102,112.127,705499996.0
2005-07-28 19:43:00,112.14,112.155,112.119,112.122,329900002.0
2005-07-28 19:44:00,112.12,112.139,112.103,112.109,951500002.0
2005-07-28 19:45:00,112.106,112.14,112.103,112.124,821600008.0
2005-07-28 19:46:00,112.13,112.135,112.057,112.074,1250399998.0
2005-07-28 19:47:00,112.078,112.105,112.065,112.095,517500001.0
2005-07-28 19:48:00,112.087,112.107,112.054,112.07,1378499996.0
2005-07-28 19:49:00,112.074,112.1,112.066,112.078,662299993.0
2005-07-28 19:50:00,112.065,112.073,112.063,112.073,672399997.0
2005-07-28 19:51:00,112.076,112.097,112.062,112.075,540400002.0
2005-07-28 19:52:00,112.076,112.084,112.074,112.074,924600006.0
2005-07-28 19:53:00,112.095,112.11,112.063,112.11,884500000.0
2005-07-28 19:54:00,112.083,112.108,112.062,112.072,1474899989.0
2005-07-28 19:55:00,112.077,112.105,112.064,112.076,717899999.0
2005-07-28 19:56:00,112.087,112.096,112.059,112.068,960300004.0
2005-07-28 19:57:00,112.078,112.095,112.062,112.085,761200000.0
2005-07-28 19:58:00,112.067,112.1,112.062,112.065,1868400020.0
2005-07-28 19:59:00,112.059,112.09,112.059,112.083,1019900001.0
2005-07-28 20:00:00,112.07,112.085,112.065,112.071,390000002.0
2005-07-28 20:01:00,112.064,112.099,112.064,112.085,513700008.0
2005-07-28 20:02:00,112.062,112.097,112.032,112.05,1166899999.0
2005-07-28 20:03:00,112.049,112.088,112.049,112.057,852200002.0
2005-07-28 20:04:00,112.053,112.053,112.044,112.046,769600012.0
2005-07-28 20:05:00,112.043,112.075,112.032,112.032,995499994.0
2005-07-28 20:06:00,112.034,112.084,112.034,112.048,1650999976.0
2005-07-28 20:07:00,112.04,112.096,112.029,112.092,797899997.0
2005-07-28 20:08:00,112.063,112.109,112.062,112.078,1195100003.0
2005-07-28 20:09:00,112.075,112.104,112.066,112.066,1082199997.0
2005-07-28 20:10:00,112.076,112.096,112.061,112.061,675700015.0
2005-07-28 20:11:00,112.064,112.109,112.064,112.109,1677799992.0
2005-07-28 20:12:00,112.112,112.15,112.101,112.141,2118100007.0
2005-07-28 20:13:00,112.116,112.125,112.067,112.068,955199997.0
2005-07-28 20:14:00,112.07,112.094,112.059,112.068,1028400009.0
2005-07-28 20:15:00,112.063,112.085,112.029,112.06,1477599986.0
2005-07-28 20:16:00,112.058,112.087,112.043,112.049,1278400000.0
2005-07-28 20:17:00,112.065,112.078,112.051,112.055,1021600002.0
2005-07-28 20:18:00,112.049,112.085,112.049,112.076,253700003.0
2005-07-28 20:19:00,112.058,112.091,112.058,112.091,1005999997.0
2005-07-28 20:20:00,112.081,112.099,112.064,112.068,1116900006.0
2005-07-28 20:21:00,112.055,112.101,112.044,112.044,1630999997.0
2005-07-28 20:22:00,112.04,112.076,112.035,112.035,1601300005.0
2005-07-28 20:23:00,112.027,112.045,112.018,112.02,1031100001.0
2005-07-28 20:24:00,112.01,112.039,112.0,112.0,941299996.0
2005-07-28 20:25:00,112.007,112.052,112.005,112.028,852099992.0
2005-07-28 20:26:00,112.013,112.049,111.998,112.03,895799998.0
2005-07-28 20:27:00,112.039,112.069,112.03,112.055,1392299990.0
2005-07-28 20:28:00,112.05,112.05,112.05,112.05,2074199982.0
2005-07-28 20:29:00,112.07,112.08,112.05,112.05,2074199982.0
2005-07-28 20:30:00,112.07,112.07,112.05,112.05,2074199982.0
2005-07-28 20:31:00,112.07,112.07,112.05,112.05,2074199982.0
2005-07-28 20:32:00,112.065,112.08,112.054,112.073,2074199982.0
2005-07-28 20:33:00,112.049,112.092,112.049,112.067,526700011.0
2005-07-28 20:34:00,112.077,112.083,112.063,112.075,554200001.0
2005-07-28 20:35:00,112.065,112.079,112.059,112.059,678400009.0
2005-07-28 20:36:00,112.061,112.061,112.041,112.054,370600002.0
2005-07-28 20:37:00,112.055,112.076,112.05,112.05,375100003.0
2005-07-28 20:38:00,112.048,112.073,112.04,112.071,966899994.0
2005-07-28 20:39:00,112.059,112.101,112.059,112.068,1214000015.0
2005-07-28 20:40:00,112.07,112.1,112.07,112.1,945000003.0
2005-07-28 20:41:00,112.092,112.138,112.068,112.095,945000003.0
2005-07-28 20:42:00,112.094,112.146,112.094,112.136,1039100002.0
2005-07-28 20:43:00,112.127,112.151,112.103,112.151,1330300006.0
2005-07-28 20:44:00,112.166,112.179,112.149,112.149,1400200003.0
2005-07-28 20:45:00,112.142,112.146,112.113,112.138,1367400011.0
2005-07-28 20:46:00,112.143,112.168,112.075,112.151,1648199977.0
2005-07-28 20:47:00,112.153,112.185,112.107,112.163,1872600005.0
2005-07-28 20:48:00,112.166,112.197,112.129,112.164,1080600008.0
2005-07-28 20:49:00,112.185,112.188,112.165,112.165,1313799995.0
2005-07-28 20:50:00,112.171,112.206,112.154,112.154,1742500015.0
2005-07-28 20:51:00,112.16,112.187,112.144,112.173,683499995.0
2005-07-28 20:52:00,112.172,112.181,112.166,112.171,224399996.0
2005-07-28 20:53:00,112.172,112.187,112.137,112.165,1224799997.0
2005-07-28 20:54:00,112.133,112.137,112.127,112.137,469699997.0
2005-07-28 20:55:00,112.136,112.164,112.104,112.158,1645599997.0
2005-07-28 20:56:00,112.138,112.166,112.117,112.135,542600000.0
2005-07-28 20:57:00,112.136,112.166,112.108,112.12,1636099993.0
2005-07-28 20:58:00,112.12,112.12,112.09,112.09,1999000008.0
2005-07-28 20:59:00,112.08,112.11,112.07,112.1,1999000008.0
2005-07-28 21:00:00,112.117,112.135,112.101,112.115,1999000008.0
2005-07-28 21:01:00,112.115,112.136,112.092,112.102,1278700002.0
2005-07-28 21:02:00,112.083,112.097,112.08,112.086,910400005.0
2005-07-28 21:03:00,112.117,112.124,112.084,112.084,1273500008.0
2005-07-28 21:04:00,112.078,112.097,112.073,112.085,548500006.0
2005-07-28 21:05:00,112.069,112.116,112.063,112.088,763600004.0
2005-07-28 21:06:00,112.078,112.118,112.057,112.057,806400000.0
2005-07-28 21:07:00,112.059,112.118,112.059,112.079,1314399999.0
2005-07-28 21:08:00,112.077,112.093,112.046,112.058,859900000.0
2005-07-28 21:09:00,112.066,112.112,112.066,112.096,326599995.0
2005-07-28 21:10:00,112.081,112.132,112.081,112.124,285999999.0
2005-07-28 21:11:00,112.099,112.099,112.093,112.098,204400001.0
2005-07-28 21:12:00,112.117,112.122,112.105,112.11,466799999.0
2005-07-28 21:13:00,112.088,112.137,112.088,112.11,512799996.0
2005-07-28 21:14:00,112.112,112.134,112.081,112.1,1891700021.0
2005-07-28 21:15:00,112.098,112.102,112.072,112.096,1275600002.0
2005-07-28 21:16:00,112.088,112.112,112.076,112.097,1061699996.0
2005-07-28 21:17:00,112.08,112.114,112.058,112.09,1830000002.0
2005-07-28 21:18:00,112.091,112.127,112.091,112.091,1234899992.0
2005-07-28 21:19:00,112.092,112.119,112.091,112.098,1277199993.0
2005-07-28 21:20:00,112.123,112.135,112.086,112.097,1318500008.0
2005-07-28 21:21:00,112.117,112.137,112.102,112.112,1309999994.0
2005-07-28 21:22:00,112.106,112.145,112.097,112.131,2016399996.0
2005-07-28 21:23:00,112.107,112.138,112.099,112.125,1220299998.0
2005-07-28 21:24:00,112.108,112.134,112.083,112.104,1669299988.0
2005-07-28 21:25:00,112.11,112.127,112.088,112.11,1445300001.0
2005-07-28 21:26:00,112.094,112.128,112.094,112.111,982999989.0
2005-07-28 21:27:00,112.128,112.143,112.101,112.136,875800009.0
2005-07-28 21:28:00,112.115,112.138,112.099,112.099,436400000.0
2005-07-28 21:29:00,112.103,112.133,112.103,112.117,899900003.0
2005-07-28 21:30:00,112.112,112.144,112.108,112.113,809599999.0
2005-07-28 21:31:00,112.112,112.148,112.112,112.146,125600000.0
2005-07-28 21:32:00,112.118,112.16,112.111,112.127,920500006.0
2005-07-28 21:33:00,112.122,112.167,112.12,112.129,509699998.0
2005-07-28 21:34:00,112.127,112.139,112.119,112.136,479199997.0
2005-07-28 21:35:00,112.12,112.146,112.12,112.122,250699999.0
2005-07-28 21:36:00,112.13,112.135,112.127,112.127,326700003.0
2005-07-28 21:37:00,112.16,112.164,112.129,112.14,567300003.0
2005-07-28 21:38:00,112.145,112.153,112.126,112.145,300000001.0
2005-07-28 21:39:00,112.134,112.166,112.132,112.146,596700006.0
2005-07-28 21:40:00,112.135,112.167,112.124,112.158,735699997.0
2005-07-28 21:41:00,112.155,112.161,112.124,112.134,379800000.0
2005-07-28 21:42:00,112.129,112.143,112.114,112.143,662999997.0
2005-07-28 21:43:00,112.15,112.164,112.129,112.14,490000003.0
2005-07-28 21:44:00,112.16,112.169,112.132,112.157,1605499989.0
2005-07-28 21:45:00,112.157,112.181,112.146,112.163,636399992.0
2005-07-28 21:46:00,112.16,112.179,112.146,112.165,922999992.0
2005-07-28 21:47:00,112.137,112.137,112.123,112.123,859700000.0
2005-07-28 21:48:00,112.13,112.16,112.103,112.141,1032499998.0
2005-07-28 21:49:00,112.123,112.153,112.118,112.143,520299995.0
2005-07-28 21:50:00,112.125,112.127,112.123,112.125,188099998.0
2005-07-28 21:51:00,112.133,112.154,112.116,112.136,354700003.0
2005-07-28 21:52:00,112.102,112.142,112.102,112.125,292600002.0
2005-07-28 21:53:00,112.133,112.133,112.118,112.124,557000009.0
2005-07-28 21:54:00,112.125,112.164,112.113,112.135,556300003.0
2005-07-28 21:55:00,112.121,112.162,112.119,112.155,193399999.0
2005-07-28 21:56:00,112.154,112.175,112.116,112.116,496600001.0
2005-07-28 21:57:00,112.112,112.127,112.105,112.111,188500000.0
2005-07-28 21:58:00,112.118,112.137,112.116,112.116,232400002.0
2005-07-28 21:59:00,112.118,112.124,112.113,112.119,342299997.0
2005-07-28 22:00:00,112.122,112.148,112.098,112.118,1110799996.0
2005-07-28 22:01:00,112.103,112.142,112.088,112.11,1121199986.0
2005-07-28 22:02:00,112.143,112.151,112.097,112.097,880400002.0
2005-07-28 22:03:00,112.097,112.111,112.095,112.1,318800002.0
2005-07-28 22:04:00,112.1,112.105,112.095,112.1,823800002.0
2005-07-28 22:05:00,112.108,112.132,112.104,112.128,267199996.0
2005-07-28 22:06:00,112.098,112.123,112.098,112.116,250400004.0
2005-07-28 22:07:00,112.11,112.114,112.085,112.085,468800004.0
2005-07-28 22:08:00,112.09,112.114,112.045,112.045,270200005.0
2005-07-28 22:09:00,112.07,112.088,112.044,112.044,159899998.0
2005-07-28 22:10:00,112.055,112.06,112.042,112.057,420600002.0
2005-07-28 22:11:00,112.049,112.093,112.049,112.093,655900002.0
2005-07-28 22:12:00,112.064,112.09,112.064,112.074,316999994.0
2005-07-28 22:13:00,112.078,112.107,112.065,112.08,439900002.0
2005-07-28 22:14:00,112.076,112.091,112.071,112.075,323500005.0
2005-07-28 22:15:00,112.087,112.097,112.058,112.097,308699994.0
2005-07-28 22:16:00,112.091,112.097,112.069,112.069,837199997.0
2005-07-28 22:17:00,112.067,112.102,112.067,112.097,247499993.0
2005-07-28 22:18:00,112.099,112.104,112.065,112.065,376000001.0
2005-07-28 22:19:00,112.064,112.092,112.053,112.064,322900002.0
2005-07-28 22:20:00,112.062,112.092,112.061,112.092,196700001.0
2005-07-28 22:21:00,112.078,112.086,112.064,112.086,368199994.0
2005-07-28 22:22:00,112.062,112.085,112.061,112.07,190600002.0
2005-07-28 22:23:00,112.075,112.091,112.075,112.091,175699997.0
2005-07-28 22:24:00,112.075,112.085,112.067,112.071,422100002.0
2005-07-28 22:25:00,112.073,112.094,112.065,112.069,297999998.0
2005-07-28 22:26:00,112.085,112.094,112.053,112.067,286800004.0
2005-07-28 22:27:00,112.07,112.106,112.07,112.104,765100002.0
2005-07-28 22:28:00,112.072,112.098,112.072,112.095,401000003.0
2005-07-28 22:29:00,112.069,112.091,112.068,112.068,279800003.0
2005-07-28 22:30:00,112.083,112.096,112.073,112.095,198700001.0
2005-07-28 22:31:00,112.085,112.09,112.068,112.069,256399998.0
2005-07-28 22:32:00,112.08,112.094,112.066,112.066,461700003.0
2005-07-28 22:33:00,112.054,112.06,112.038,112.049,896099984.0
2005-07-28 22:34:00,112.036,112.058,112.026,112.047,824300006.0
2005-07-28 22:35:00,112.037,112.041,112.031,112.031,459700003.0
2005-07-28 22:36:00,112.037,112.08,112.037,112.044,799399995.0
2005-07-28 22:37:00,112.048,112.06,112.034,112.037,179999996.0
2005-07-28 22:38:00,112.049,112.069,112.048,112.069,214700006.0
2005-07-28 22:39:00,112.07,112.079,112.069,112.076,365300004.0
2005-07-28 22:40:00,112.076,112.089,112.048,112.048,515499998.0
2005-07-28 22:41:00,112.082,112.096,112.059,112.077,187299998.0
2005-07-28 22:42:00,112.073,112.109,112.061,112.109,116500001.0
2005-07-28 22:43:00,112.095,112.104,112.062,112.062,434899997.0
2005-07-28 22:44:00,112.057,112.087,112.055,112.075,239700001.0
2005-07-28 22:45:00,112.073,112.098,112.058,112.078,327400002.0
2005-07-28 22:46:00,112.08,112.101,112.076,112.077,220199999.0
2005-07-28 22:47:00,112.11,112.11,112.088,112.095,293000006.0
2005-07-28 22:48:00,112.083,112.093,112.056,112.067,338499994.0
2005-07-28 22:49:00,112.084,112.104,112.077,112.077,229600002.0
2005-07-28 22:50:00,112.07,112.088,112.07,112.078,604500002.0
2005-07-28 22:51:00,112.078,112.085,112.075,112.075,275099997.0
2005-07-28 22:52:00,112.107,112.107,112.059,112.059,253599996.0
2005-07-28 22:53:00,112.084,112.102,112.054,112.054,529800000.0
2005-07-28 22:54:00,112.062,112.095,112.062,112.077,269099995.0
2005-07-28 22:55:00,112.079,112.101,112.06,112.061,330700000.0
2005-07-28 22:56:00,112.078,112.092,112.066,112.091,211400002.0
2005-07-28 22:57:00,112.075,112.096,112.068,112.07,427299999.0
2005-07-28 22:58:00,112.086,112.096,112.065,112.081,203400002.0
2005-07-28 22:59:00,112.084,112.12,112.084,112.104,310999995.0
2005-07-28 23:00:00,112.118,112.133,112.087,112.09,235400002.0
2005-07-28 23:01:00,112.11,112.133,112.11,112.126,155399998.0
2005-07-28 23:02:00,112.1,112.14,112.1,112.14,247000003.0
2005-07-28 23:03:00,112.14,112.155,112.1,112.109,310000002.0
2005-07-28 23:04:00,112.115,112.125,112.1,112.114,225600005.0
2005-07-28 23:05:00,112.117,112.14,112.11,112.113,232800000.0
2005-07-28 23:06:00,112.115,112.126,112.086,112.088,430600002.0
2005-07-28 23:07:00,112.073,112.094,112.07,112.093,248800002.0
2005-07-28 23:08:00,112.075,112.1,112.072,112.095,385100005.0
2005-07-28 23:09:00,112.08,112.108,112.08,112.087,506799995.0
2005-07-28 23:10:00,112.097,112.123,112.084,112.116,257599997.0
2005-07-28 23:11:00,112.118,112.169,112.111,112.162,166799999.0
2005-07-28 23:12:00,112.143,112.146,112.117,112.141,310900000.0
2005-07-28 23:13:00,112.123,112.154,112.115,112.149,182900001.0
2005-07-28 23:14:00,112.138,112.146,112.126,112.126,268400001.0
2005-07-28 23:15:00,112.13,112.146,112.129,112.14,172000000.0
2005-07-28 23:16:00,112.128,112.151,112.12,112.141,170900000.0
2005-07-28 23:17:00,112.147,112.161,112.132,112.132,232700002.0
2005-07-28 23:18:00,112.125,112.167,112.125,112.153,139999997.0
2005-07-28 23:19:00,112.152,112.164,112.14,112.152,207600000.0
2005-07-28 23:20:00,112.15,112.163,112.14,112.151,350999994.0
2005-07-28 23:21:00,112.143,112.157,112.13,112.13,259000006.0
2005-07-28 23:22:00,112.142,112.156,112.11,112.132,100700002.0
2005-07-28 23:23:00,112.15,112.15,112.137,112.137,231999999.0
2005-07-28 23:24:00,112.125,112.154,112.121,112.154,141300002.0
2005-07-28 23:25:00,112.145,112.156,112.122,112.15,367999999.0
2005-07-28 23:26:00,112.135,112.15,112.116,112.134,170400003.0
2005-07-28 23:27:00,112.137,112.144,112.11,112.13,190400003.0
2005-07-28 23:28:00,112.108,112.111,112.095,112.095,192200003.0
2005-07-28 23:29:00,112.135,112.137,112.108,112.109,433600010.0
2005-07-28 23:30:00,112.111,112.135,112.106,112.135,216899997.0
2005-07-28 23:31:00,112.147,112.147,112.112,112.14,181700001.0
2005-07-28 23:32:00,112.137,112.137,112.097,112.105,317000006.0
2005-07-28 23:33:00,112.124,112.14,112.107,112.127,181700001.0
2005-07-28 23:34:00,112.132,112.141,112.111,112.124,289099995.0
2005-07-28 23:35:00,112.132,112.143,112.111,112.121,341099998.0
2005-07-28 23:36:00,112.137,112.14,112.113,112.121,306300003.0
2005-07-28 23:37:00,112.13,112.141,112.105,112.136,281899999.0
2005-07-28 23:38:00,112.13,112.158,112.118,112.15,181000002.0
2005-07-28 23:39:00,112.125,112.137,112.117,112.126,175300000.0
2005-07-28 23:40:00,112.125,112.175,112.121,112.133,266800000.0
2005-07-28 23:41:00,112.14,112.151,112.104,112.148,199599997.0
2005-07-28 23:42:00,112.143,112.159,112.125,112.135,138500001.0
2005-07-28 23:43:00,112.164,112.193,112.143,112.143,227699997.0
2005-07-28 23:44:00,112.139,112.168,112.139,112.153,187599998.0
2005-07-28 23:45:00,112.148,112.156,112.134,112.134,335899995.0
2005-07-28 23:46:00,112.142,112.166,112.142,112.143,328800005.0
2005-07-28 23:47:00,112.145,112.161,112.145,112.16,95900001.0
2005-07-28 23:48:00,112.16,112.174,112.142,112.142,280700006.0
2005-07-28 23:49:00,112.155,112.16,112.127,112.145,165299998.0
2005-07-28 23:50:00,112.167,112.175,112.133,112.175,384799997.0
2005-07-28 23:51:00,112.165,112.181,112.151,112.181,292000001.0
2005-07-28 23:52:00,112.188,112.188,112.153,112.154,310599998.0
2005-07-28 23:53:00,112.155,112.176,112.143,112.176,246799998.0
2005-07-28 23:54:00,112.188,112.188,112.16,112.162,197499999.0
2005-07-28 23:55:00,112.145,112.181,112.136,112.181,405399995.0
2005-07-28 23:56:00,112.152,112.182,112.144,112.163,157600000.0
2005-07-28 23:57:00,112.146,112.174,112.146,112.151,168500002.0
2005-07-28 23:58:00,112.138,112.154,112.13,112.154,152800000.0
2005-07-28 23:59:00,112.15,112.177,112.146,112.166,148999998.0
2005-07-29 00:00:00,112.163,112.178,112.149,112.162,233799999.0
2005-07-29 00:01:00,112.15,112.189,112.145,112.18,196799996.0
2005-07-29 00:02:00,112.192,112.208,112.184,112.192,158499997.0
2005-07-29 00:03:00,112.207,112.218,112.188,112.194,363600003.0
2005-07-29 00:04:00,112.225,112.229,112.2,112.225,207000004.0
2005-07-29 00:05:00,112.238,112.238,112.189,112.223,291600002.0
2005-07-29 00:06:00,112.21,112.23,112.21,112.221,173599999.0
2005-07-29 00:07:00,112.22,112.225,112.18,112.195,127000000.0
2005-07-29 00:08:00,112.207,112.223,112.192,112.212,381300000.0
2005-07-29 00:09:00,112.205,112.211,112.173,112.194,252300004.0
2005-07-29 00:10:00,112.188,112.205,112.178,112.203,324000001.0
2005-07-29 00:11:00,112.185,112.201,112.175,112.175,467700000.0
2005-07-29 00:12:00,112.197,112.205,112.182,112.2,375999998.0
2005-07-29 00:13:00,112.197,112.21,112.181,112.207,139199999.0
2005-07-29 00:14:00,112.203,112.213,112.197,112.211,219399996.0
2005-07-29 00:15:00,112.213,112.235,112.21,112.231,132599999.0
2005-07-29 00:16:00,112.188,112.253,112.179,112.242,240799997.0
2005-07-29 00:17:00,112.25,112.271,112.236,112.237,173000003.0
2005-07-29 00:18:00,112.245,112.25,112.202,112.231,240399999.0
2005-07-29 00:19:00,112.229,112.233,112.222,112.225,349999996.0
2005-07-29 00:20:00,112.252,112.26,112.218,112.225,231200004.0
2005-07-29 00:21:00,112.223,112.247,112.216,112.237,159500002.0
2005-07-29 00:22:00,112.231,112.241,112.224,112.234,385500006.0
2005-07-29 00:23:00,112.233,112.256,112.219,112.251,340800002.0
2005-07-29 00:24:00,112.212,112.252,112.212,112.241,288800000.0
2005-07-29 00:25:00,112.22,112.239,112.22,112.239,272300001.0
2005-07-29 00:26:00,112.222,112.262,112.222,112.246,161300002.0
2005-07-29 00:27:00,112.238,112.271,112.227,112.26,235400000.0
2005-07-29 00:28:00,112.22,112.254,112.22,112.242,178200000.0
2005-07-29 00:29:00,112.23,112.255,112.219,112.251,217400001.0
2005-07-29 00:30:00,112.222,112.251,112.22,112.248,278699995.0
2005-07-29 00:31:00,112.234,112.274,112.234,112.258,227000005.0
2005-07-29 00:32:00,112.242,112.268,112.241,112.251,167799999.0
2005-07-29 00:33:00,112.278,112.278,112.233,112.242,299999999.0
2005-07-29 00:34:00,112.222,112.261,112.222,112.232,345799995.0
2005-07-29 00:35:00,112.231,112.268,112.231,112.248,359000004.0
2005-07-29 00:36:00,112.243,112.277,112.243,112.255,248100002.0
2005-07-29 00:37:00,112.26,112.263,112.221,112.23,257300002.0
2005-07-29 00:38:00,112.234,112.255,112.234,112.243,170999995.0
2005-07-29 00:39:00,112.272,112.272,112.235,112.26,209900003.0
2005-07-29 00:40:00,112.241,112.253,112.24,112.24,41600000.0
2005-07-29 00:41:00,112.23,112.264,112.227,112.253,291999998.0
2005-07-29 00:42:00,112.24,112.257,112.228,112.252,369900000.0
2005-07-29 00:43:00,112.233,112.264,112.233,112.25,257199997.0
2005-07-29 00:44:00,112.226,112.267,112.226,112.25,198700001.0
2005-07-29 00:45:00,112.247,112.261,112.235,112.237,196199999.0
2005-07-29 00:46:00,112.237,112.25,112.21,112.217,387400006.0
2005-07-29 00:47:00,112.23,112.245,112.226,112.245,290300004.0
2005-07-29 00:48:00,112.24,112.259,112.229,112.246,267099995.0
2005-07-29 00:49:00,112.227,112.249,112.227,112.231,278300002.0
2005-07-29 00:50:00,112.239,112.251,112.219,112.233,280100001.0
2005-07-29 00:51:00,112.242,112.244,112.216,112.216,392700001.0
2005-07-29 00:52:00,112.225,112.265,112.225,112.233,388800001.0
2005-07-29 00:53:00,112.226,112.246,112.219,112.246,292799998.0
2005-07-29 00:54:00,112.255,112.261,112.232,112.232,101800002.0
2005-07-29 00:55:00,112.232,112.263,112.232,112.258,279299996.0
2005-07-29 00:56:00,112.257,112.27,112.234,112.243,157399998.0
2005-07-29 00:57:00,112.25,112.26,112.228,112.228,318900001.0
2005-07-29 00:58:00,112.23,112.259,112.227,112.245,319099995.0
2005-07-29 00:59:00,112.25,112.28,112.25,112.28,115799997.0
2005-07-29 01:00:00,112.266,112.29,112.263,112.278,253500004.0
2005-07-29 01:01:00,112.273,112.278,112.258,112.278,322300002.0
2005-07-29 01:02:00,112.277,112.287,112.257,112.275,251199999.0
2005-07-29 01:03:00,112.302,112.317,112.259,112.259,136699999.0
2005-07-29 01:04:00,112.265,112.269,112.256,112.26,349700004.0
2005-07-29 01:05:00,112.266,112.306,112.266,112.288,188900002.0
2005-07-29 01:06:00,112.26,112.281,112.255,112.262,276000004.0
2005-07-29 01:07:00,112.257,112.299,112.256,112.291,242599999.0
2005-07-29 01:08:00,112.279,112.3,112.268,112.274,171300001.0
2005-07-29 01:09:00,112.28,112.303,112.274,112.294,177699996.0
2005-07-29 01:10:00,112.27,112.293,112.265,112.279,367799996.0
2005-07-29 01:11:00,112.275,112.3,112.264,112.264,147599997.0
2005-07-29 01:12:00,112.287,112.299,112.279,112.289,180799998.0
2005-07-29 01:13:00,112.28,112.295,112.272,112.291,257199993.0
2005-07-29 01:14:00,112.277,112.295,112.261,112.295,197300002.0
2005-07-29 01:15:00,112.3,112.3,112.264,112.269,214699999.0
2005-07-29 01:16:00,112.272,112.296,112.266,112.291,143700001.0
2005-07-29 01:17:00,112.265,112.265,112.258,112.265,282599998.0
2005-07-29 01:18:00,112.3,112.305,112.268,112.274,177099998.0
2005-07-29 01:19:00,112.288,112.298,112.279,112.298,186499999.0
2005-07-29 01:20:00,112.263,112.292,112.259,112.279,283100003.0
2005-07-29 01:21:00,112.287,112.295,112.262,112.262,272000007.0
2005-07-29 01:22:00,112.258,112.291,112.258,112.289,250799998.0
2005-07-29 01:23:00,112.252,112.279,112.251,112.273,193500001.0
2005-07-29 01:24:00,112.27,112.314,112.265,112.282,250999997.0
2005-07-29 01:25:00,112.28,112.297,112.265,112.274,247499998.0
2005-07-29 01:26:00,112.275,112.287,112.252,112.252,97400003.0
2005-07-29 01:27:00,112.275,112.28,112.249,112.262,271199994.0
2005-07-29 01:28:00,112.264,112.278,112.227,112.227,192099998.0
2005-07-29 01:29:00,112.248,112.263,112.233,112.247,423200001.0
2005-07-29 01:30:00,112.222,112.23,112.186,112.223,333999998.0
2005-07-29 01:31:00,112.26,112.278,112.232,112.247,221899998.0
2005-07-29 01:32:00,112.265,112.29,112.265,112.29,268899998.0
2005-07-29 01:33:00,112.285,112.32,112.285,112.318,198999998.0
2005-07-29 01:34:00,112.294,112.347,112.294,112.332,235300001.0
2005-07-29 01:35:00,112.356,112.358,112.322,112.322,279199998.0
2005-07-29 01:36:00,112.323,112.338,112.311,112.311,169100000.0
2005-07-29 01:37:00,112.327,112.337,112.306,112.307,223500002.0
2005-07-29 01:38:00,112.298,112.327,112.283,112.321,165599999.0
2005-07-29 01:39:00,112.338,112.343,112.297,112.311,236800005.0
2005-07-29 01:40:00,112.321,112.347,112.314,112.328,311199997.0
2005-07-29 01:41:00,112.335,112.347,112.321,112.324,287299998.0
2005-07-29 01:42:00,112.353,112.366,112.335,112.362,346799997.0
2005-07-29 01:43:00,112.323,112.333,112.314,112.318,160399999.0
2005-07-29 01:44:00,112.302,112.302,112.271,112.283,248800006.0
2005-07-29 01:45:00,112.294,112.335,112.294,112.301,368700001.0
2005-07-29 01:46:00,112.302,112.318,112.302,112.317,121800003.0
2005-07-29 01:47:00,112.292,112.301,112.29,112.295,248500001.0
2005-07-29 01:48:00,112.293,112.303,112.276,112.295,125900003.0
2005-07-29 01:49:00,112.273,112.294,112.273,112.294,101599997.0
2005-07-29 01:50:00,112.3,112.315,112.29,112.296,334700001.0
2005-07-29 01:51:00,112.303,112.33,112.298,112.322,239299995.0
2005-07-29 01:52:00,112.318,112.359,112.312,112.34,163999999.0
2005-07-29 01:53:00,112.304,112.317,112.3,112.3,260000007.0
2005-07-29 01:54:00,112.298,112.317,112.295,112.315,299299998.0
2005-07-29 01:55:00,112.327,112.33,112.297,112.305,186699997.0
2005-07-29 01:56:00,112.312,112.331,112.299,112.303,144000000.0
2005-07-29 01:57:00,112.298,112.325,112.298,112.305,187099999.0
2005-07-29 01:58:00,112.302,112.33,112.299,112.299,198200001.0
2005-07-29 01:59:00,112.3,112.315,112.288,112.29,272800000.0
2005-07-29 02:00:00,112.305,112.338,112.305,112.314,252099996.0
2005-07-29 02:01:00,112.31,112.331,112.299,112.32,143400001.0
2005-07-29 02:02:00,112.342,112.342,112.309,112.318,315000001.0
2005-07-29 02:03:00,112.316,112.353,112.316,112.32,243900001.0
2005-07-29 02:04:00,112.33,112.341,112.313,112.332,285600004.0
2005-07-29 02:05:00,112.29,112.29,112.237,112.237,276100001.0
2005-07-29 02:06:00,112.237,112.237,112.205,112.224,273799997.0
2005-07-29 02:07:00,112.268,112.274,112.238,112.241,404899996.0
2005-07-29 02:08:00,112.247,112.25,112.238,112.238,153399998.0
2005-07-29 02:09:00,112.246,112.252,112.228,112.23,283700000.0
2005-07-29 02:10:00,112.232,112.339,112.232,112.338,316800000.0
2005-07-29 02:11:00,112.266,112.278,112.231,112.231,157599997.0
2005-07-29 02:12:00,112.223,112.273,112.22,112.27,137099999.0
2005-07-29 02:13:00,112.233,112.267,112.228,112.24,323800000.0
2005-07-29 02:14:00,112.275,112.279,112.235,112.253,208899997.0
2005-07-29 02:15:00,112.248,112.275,112.248,112.266,180900002.0
2005-07-29 02:16:00,112.275,112.284,112.253,112.259,123200002.0
2005-07-29 02:17:00,112.258,112.285,112.256,112.285,72800001.0
2005-07-29 02:18:00,112.272,112.288,112.25,112.25,412099999.0
2005-07-29 02:19:00,112.25,112.262,112.234,112.234,222400003.0
2005-07-29 02:20:00,112.25,112.28,112.24,112.24,168000001.0
2005-07-29 02:21:00,112.269,112.276,112.235,112.235,131100001.0
2005-07-29 02:22:00,112.232,112.27,112.22,112.262,367200005.0
2005-07-29 02:23:00,112.217,112.27,112.217,112.231,183199997.0
2005-07-29 02:24:00,112.218,112.242,112.205,112.241,226699995.0
2005-07-29 02:25:00,112.247,112.261,112.214,112.223,146899997.0
2005-07-29 02:26:00,112.22,112.239,112.202,112.208,305900003.0
2005-07-29 02:27:00,112.216,112.26,112.216,112.221,134700000.0
2005-07-29 02:28:00,112.201,112.215,112.194,112.206,194400001.0
2005-07-29 02:29:00,112.193,112.227,112.189,112.216,264600003.0
2005-07-29 02:30:00,112.208,112.237,112.185,112.216,223400004.0
2005-07-29 02:31:00,112.228,112.244,112.22,112.22,347399996.0
2005-07-29 02:32:00,112.202,112.23,112.201,112.213,277399996.0
2005-07-29 02:33:00,112.232,112.238,112.196,112.197,152500001.0
2005-07-29 02:34:00,112.2,112.227,112.197,112.219,282699994.0
2005-07-29 02:35:00,112.21,112.216,112.185,112.188,188400000.0
2005-07-29 02:36:00,112.187,112.19,112.169,112.169,282200000.0
2005-07-29 02:37:00,112.167,112.179,112.149,112.158,137099998.0
2005-07-29 02:38:00,112.151,112.163,112.148,112.163,281699996.0
2005-07-29 02:39:00,112.156,112.177,112.148,112.162,245300000.0
2005-07-29 02:40:00,112.161,112.195,112.161,112.169,243499999.0
2005-07-29 02:41:00,112.173,112.204,112.173,112.183,273700003.0
2005-07-29 02:42:00,112.143,112.192,112.143,112.166,436899995.0
2005-07-29 02:43:00,112.144,112.151,112.128,112.145,157099999.0
2005-07-29 02:44:00,112.162,112.191,112.162,112.179,172000006.0
2005-07-29 02:45:00,112.161,112.189,112.152,112.152,364600001.0
2005-07-29 02:46:00,112.152,112.164,112.144,112.144,126699999.0
2005-07-29 02:47:00,112.144,112.161,112.124,112.136,319899995.0
2005-07-29 02:48:00,112.172,112.177,112.147,112.175,282800001.0
2005-07-29 02:49:00,112.162,112.167,112.151,112.164,226899995.0
2005-07-29 02:50:00,112.165,112.217,112.165,112.217,165400003.0
2005-07-29 02:51:00,112.245,112.286,112.245,112.265,257599997.0
2005-07-29 02:52:00,112.27,112.289,112.268,112.284,338699996.0
2005-07-29 02:53:00,112.307,112.353,112.307,112.347,236999995.0
2005-07-29 02:54:00,112.344,112.389,112.344,112.389,186100002.0
2005-07-29 02:55:00,112.378,112.378,112.352,112.376,144400001.0
2005-07-29 02:56:00,112.385,112.403,112.327,112.327,236700001.0
2005-07-29 02:57:00,112.312,112.328,112.305,112.305,157500001.0
2005-07-29 02:58:00,112.311,112.311,112.277,112.277,159500001.0
2005-07-29 02:59:00,112.31,112.32,112.284,112.289,350099998.0
2005-07-29 03:00:00,112.296,112.329,112.274,112.274,183299997.0
2005-07-29 03:01:00,112.247,112.247,112.214,112.241,176199998.0
2005-07-29 03:02:00,112.254,112.278,112.249,112.249,190400002.0
2005-07-29 03:03:00,112.257,112.271,112.252,112.268,207199998.0
2005-07-29 03:04:00,112.262,112.272,112.256,112.272,200800005.0
2005-07-29 03:05:00,112.28,112.29,112.267,112.282,361200003.0
2005-07-29 03:06:00,112.255,112.255,112.232,112.251,317699997.0
2005-07-29 03:07:00,112.26,112.273,112.239,112.253,329400001.0
2005-07-29 03:08:00,112.258,112.275,112.25,112.25,323999999.0
2005-07-29 03:09:00,112.235,112.251,112.225,112.238,190199998.0
2005-07-29 03:10:00,112.242,112.277,112.23,112.249,242300005.0
2005-07-29 03:11:00,112.265,112.275,112.235,112.252,121999998.0
2005-07-29 03:12:00,112.238,112.261,112.225,112.235,160199998.0
2005-07-29 03:13:00,112.238,112.27,112.231,112.247,312100001.0
2005-07-29 03:14:00,112.213,112.254,112.211,112.211,425700003.0
2005-07-29 03:15:00,112.222,112.242,112.201,112.205,280399992.0
2005-07-29 03:16:00,112.232,112.244,112.21,112.224,395500005.0
2005-07-29 03:17:00,112.226,112.255,112.226,112.253,274399998.0
2005-07-29 03:18:00,112.234,112.235,112.226,112.228,313199999.0
2005-07-29 03:19:00,112.243,112.243,112.22,112.239,200700000.0
2005-07-29 03:20:00,112.244,112.244,112.218,112.218,118500001.0
2005-07-29 03:21:00,112.25,112.256,112.222,112.231,262699998.0
2005-07-29 03:22:00,112.24,112.244,112.2,112.209,338600002.0
2005-07-29 03:23:00,112.198,112.233,112.194,112.226,203900002.0
2005-07-29 03:24:00,112.257,112.261,112.217,112.234,430300012.0
2005-07-29 03:25:00,112.22,112.229,112.211,112.211,49000000.0
2005-07-29 03:26:00,112.238,112.246,112.227,112.227,229899994.0
2005-07-29 03:27:00,112.22,112.243,112.214,112.238,217300006.0
2005-07-29 03:28:00,112.245,112.256,112.219,112.232,107800000.0
2005-07-29 03:29:00,112.232,112.274,112.231,112.27,361599999.0
2005-07-29 03:30:00,112.243,112.249,112.229,112.242,180400003.0
2005-07-29 03:31:00,112.267,112.292,112.265,112.265,343499998.0
2005-07-29 03:32:00,112.243,112.286,112.24,112.265,358600004.0
2005-07-29 03:33:00,112.3,112.312,112.271,112.271,261000004.0
2005-07-29 03:34:00,112.271,112.296,112.271,112.274,184399998.0
2005-07-29 03:35:00,112.268,112.292,112.268,112.292,84100000.0
2005-07-29 03:36:00,112.328,112.328,112.272,112.276,211399997.0
2005-07-29 03:37:00,112.28,112.296,112.269,112.296,279599999.0
2005-07-29 03:38:00,112.297,112.323,112.297,112.304,194100002.0
2005-07-29 03:39:00,112.312,112.323,112.298,112.322,140300001.0
2005-07-29 03:40:00,112.305,112.317,112.293,112.317,252800003.0
2005-07-29 03:41:00,112.292,112.306,112.292,112.305,274599996.0
2005-07-29 03:42:00,112.278,112.307,112.271,112.303,97500001.0
2005-07-29 03:43:00,112.307,112.324,112.277,112.277,255599995.0
2005-07-29 03:44:00,112.278,112.296,112.265,112.265,205000002.0
2005-07-29 03:45:00,112.272,112.295,112.252,112.254,234400003.0
2005-07-29 03:46:00,112.245,112.267,112.241,112.255,227599995.0
2005-07-29 03:47:00,112.265,112.275,112.24,112.258,380100002.0
2005-07-29 03:48:00,112.262,112.28,112.247,112.279,300000000.0
2005-07-29 03:49:00,112.265,112.284,112.262,112.262,121800004.0
2005-07-29 03:50:00,112.27,112.301,112.27,112.296,235699998.0
2005-07-29 03:51:00,112.273,112.293,112.26,112.293,294599997.0
2005-07-29 03:52:00,112.302,112.304,112.267,112.267,289599999.0
2005-07-29 03:53:00,112.283,112.3,112.27,112.279,217399999.0
2005-07-29 03:54:00,112.277,112.306,112.277,112.306,218099998.0
2005-07-29 03:55:00,112.274,112.28,112.274,112.28,269400001.0
2005-07-29 03:56:00,112.307,112.317,112.293,112.317,242600001.0
2005-07-29 03:57:00,112.281,112.291,112.281,112.291,133200003.0
2005-07-29 03:58:00,112.3,112.322,112.283,112.293,320600008.0
2005-07-29 03:59:00,112.303,112.336,112.299,112.299,196199997.0
2005-07-29 04:00:00,112.307,112.321,112.295,112.32,217399997.0
2005-07-29 04:01:00,112.292,112.299,112.272,112.283,293500002.0
2005-07-29 04:02:00,112.26,112.265,112.26,112.265,16800000.0
2005-07-29 04:03:00,112.265,112.291,112.26,112.283,139300002.0
2005-07-29 04:04:00,112.28,112.303,112.272,112.272,223200001.0
2005-07-29 04:05:00,112.262,112.315,112.262,112.31,235899997.0
2005-07-29 04:06:00,112.307,112.32,112.275,112.302,336199996.0
2005-07-29 04:07:00,112.309,112.332,112.289,112.289,261600006.0
2005-07-29 04:08:00,112.286,112.322,112.286,112.301,137300001.0
2005-07-29 04:09:00,112.282,112.315,112.281,112.302,245499996.0
2005-07-29 04:10:00,112.29,112.307,112.277,112.288,136499998.0
2005-07-29 04:11:00,112.266,112.266,112.259,112.261,273500001.0
2005-07-29 04:12:00,112.262,112.298,112.261,112.298,257299999.0
2005-07-29 04:13:00,112.271,112.294,112.257,112.257,250700000.0
2005-07-29 04:14:00,112.242,112.292,112.242,112.264,410200000.0
2005-07-29 04:15:00,112.248,112.258,112.232,112.241,204900001.0
2005-07-29 04:16:00,112.242,112.271,112.242,112.25,232700001.0
2005-07-29 04:17:00,112.26,112.275,112.245,112.272,308100003.0
2005-07-29 04:18:00,112.257,112.277,112.244,112.277,240800000.0
2005-07-29 04:19:00,112.255,112.265,112.236,112.246,250799997.0
2005-07-29 04:20:00,112.232,112.263,112.231,112.263,174900003.0
2005-07-29 04:21:00,112.268,112.268,112.238,112.25,261099999.0
2005-07-29 04:22:00,112.223,112.254,112.207,112.207,313800002.0
2005-07-29 04:23:00,112.215,112.249,112.215,112.247,144100001.0
2005-07-29 04:24:00,112.219,112.264,112.219,112.264,212999995.0
2005-07-29 04:25:00,112.233,112.251,112.225,112.237,271900000.0
2005-07-29 04:26:00,112.236,112.257,112.226,112.233,247599995.0
2005-07-29 04:27:00,112.235,112.258,112.216,112.216,237700000.0
2005-07-29 04:28:00,112.234,112.247,112.215,112.217,283399997.0
2005-07-29 04:29:00,112.237,112.245,112.227,112.232,359600005.0
2005-07-29 04:30:00,112.228,112.258,112.228,112.244,218100000.0
2005-07-29 04:31:00,112.23,112.235,112.23,112.235,204699999.0
2005-07-29 04:32:00,112.237,112.249,112.235,112.246,180199998.0
2005-07-29 04:33:00,112.226,112.255,112.226,112.246,153199997.0
2005-07-29 04:34:00,112.224,112.237,112.214,112.227,151400004.0
2005-07-29 04:35:00,112.235,112.258,112.235,112.258,269399996.0
2005-07-29 04:36:00,112.242,112.252,112.228,112.245,194100003.0
2005-07-29 04:37:00,112.228,112.245,112.212,112.236,221400001.0
2005-07-29 04:38:00,112.224,112.258,112.21,112.258,263199998.0
2005-07-29 04:39:00,112.223,112.223,112.213,112.218,326600007.0
2005-07-29 04:40:00,112.218,112.231,112.208,112.208,204600001.0
2005-07-29 04:41:00,112.229,112.233,112.199,112.199,249900002.0
2005-07-29 04:42:00,112.212,112.215,112.182,112.184,294799996.0
2005-07-29 04:43:00,112.195,112.242,112.187,112.232,116199999.0
2005-07-29 04:44:00,112.226,112.251,112.22,112.251,170400001.0
2005-07-29 04:45:00,112.208,112.222,112.188,112.219,317599998.0
2005-07-29 04:46:00,112.222,112.231,112.21,112.21,207499997.0
2005-07-29 04:47:00,112.218,112.228,112.204,112.213,281100003.0
2005-07-29 04:48:00,112.212,112.231,112.212,112.219,217500000.0
2005-07-29 04:49:00,112.222,112.231,112.211,112.218,306700004.0
2005-07-29 04:50:00,112.195,112.22,112.195,112.22,171299999.0
2005-07-29 04:51:00,112.217,112.231,112.2,112.2,315900004.0
2005-07-29 04:52:00,112.203,112.239,112.202,112.222,277699992.0
2005-07-29 04:53:00,112.223,112.234,112.211,112.211,176199998.0
2005-07-29 04:54:00,112.225,112.237,112.21,112.222,296200000.0
2005-07-29 04:55:00,112.24,112.246,112.221,112.226,220199998.0
2005-07-29 04:56:00,112.239,112.243,112.205,112.205,256699999.0
2005-07-29 04:57:00,112.205,112.222,112.203,112.204,207099999.0
2005-07-29 04:58:00,112.223,112.228,112.202,112.205,148699998.0
2005-07-29 04:59:00,112.203,112.203,112.193,112.194,204100004.0
2005-07-29 05:00:00,112.202,112.225,112.189,112.189,200499999.0
2005-07-29 05:01:00,112.228,112.228,112.193,112.216,177400000.0
2005-07-29 05:02:00,112.183,112.225,112.179,112.19,359100003.0
2005-07-29 05:03:00,112.198,112.221,112.188,112.19,196600004.0
2005-07-29 05:04:00,112.187,112.216,112.185,112.198,240899998.0
2005-07-29 05:05:00,112.186,112.202,112.18,112.189,162799997.0
2005-07-29 05:06:00,112.195,112.207,112.186,112.203,255300003.0
2005-07-29 05:07:00,112.237,112.248,112.204,112.204,159199998.0
2005-07-29 05:08:00,112.206,112.225,112.204,112.211,341700000.0
2005-07-29 05:09:00,112.195,112.247,112.195,112.212,404900000.0
2005-07-29 05:10:00,112.222,112.23,112.2,112.207,329700008.0
2005-07-29 05:11:00,112.21,112.226,112.194,112.204,363100000.0
2005-07-29 05:12:00,112.233,112.238,112.19,112.196,242100001.0
2005-07-29 05:13:00,112.193,112.216,112.186,112.198,236200000.0
2005-07-29 05:14:00,112.207,112.223,112.198,112.2,250699998.0
2005-07-29 05:15:00,112.201,112.214,112.194,112.214,262799996.0
2005-07-29 05:16:00,112.205,112.213,112.174,112.192,338000004.0
2005-07-29 05:17:00,112.23,112.23,112.2,112.222,206499998.0
2005-07-29 05:18:00,112.202,112.203,112.181,112.188,205199999.0
2005-07-29 05:19:00,112.197,112.215,112.183,112.183,290599999.0
2005-07-29 05:20:00,112.197,112.206,112.175,112.175,377300005.0
2005-07-29 05:21:00,112.186,112.209,112.178,112.188,408799999.0
2005-07-29 05:22:00,112.187,112.219,112.187,112.191,232800004.0
2005-07-29 05:23:00,112.19,112.204,112.185,112.204,272900004.0
2005-07-29 05:24:00,112.206,112.226,112.187,112.224,198200003.0
2005-07-29 05:25:00,112.197,112.214,112.187,112.194,271100000.0
2005-07-29 05:26:00,112.182,112.215,112.182,112.187,175100002.0
2005-07-29 05:27:00,112.194,112.205,112.193,112.193,172299998.0
2005-07-29 05:28:00,112.213,112.219,112.178,112.184,331100002.0
2005-07-29 05:29:00,112.198,112.212,112.194,112.194,300099993.0
2005-07-29 05:30:00,112.18,112.216,112.171,112.216,247200005.0
2005-07-29 05:31:00,112.205,112.209,112.171,112.203,266299998.0
2005-07-29 05:32:00,112.202,112.214,112.173,112.184,388999998.0
2005-07-29 05:33:00,112.183,112.224,112.182,112.224,274100003.0
2005-07-29 05:34:00,112.183,112.213,112.181,112.2,336699992.0
2005-07-29 05:35:00,112.203,112.217,112.186,112.211,346200000.0
2005-07-29 05:36:00,112.2,112.22,112.199,112.199,166600003.0
2005-07-29 05:37:00,112.201,112.216,112.198,112.21,189499996.0
2005-07-29 05:38:00,112.22,112.224,112.188,112.194,291400005.0
2005-07-29 05:39:00,112.227,112.231,112.194,112.199,115899999.0
2005-07-29 05:40:00,112.21,112.214,112.2,112.212,187300004.0
2005-07-29 05:41:00,112.204,112.236,112.204,112.235,197300002.0
2005-07-29 05:42:00,112.195,112.228,112.186,112.216,251200001.0
2005-07-29 05:43:00,112.222,112.23,112.201,112.227,196500001.0
2005-07-29 05:44:00,112.195,112.229,112.191,112.21,177700003.0
2005-07-29 05:45:00,112.216,112.228,112.2,112.228,181800000.0
2005-07-29 05:46:00,112.216,112.24,112.216,112.224,251899997.0
2005-07-29 05:47:00,112.218,112.253,112.218,112.222,221899999.0
2005-07-29 05:48:00,112.227,112.252,112.227,112.248,76699999.0
2005-07-29 05:49:00,112.219,112.247,112.219,112.234,274799997.0
2005-07-29 05:50:00,112.242,112.247,112.202,112.21,259100000.0
2005-07-29 05:51:00,112.222,112.252,112.221,112.249,267800004.0
2005-07-29 05:52:00,112.242,112.25,112.214,112.244,473099998.0
2005-07-29 05:53:00,112.247,112.259,112.232,112.242,134100000.0
2005-07-29 05:54:00,112.216,112.252,112.211,112.237,427700007.0
2005-07-29 05:55:00,112.22,112.256,112.211,112.247,149500002.0
2005-07-29 05:56:00,112.25,112.25,112.226,112.246,413299998.0
2005-07-29 05:57:00,112.234,112.241,112.227,112.24,465200002.0
2005-07-29 05:58:00,112.233,112.233,112.218,112.218,241900006.0
2005-07-29 05:59:00,112.236,112.253,112.224,112.238,280700002.0
2005-07-29 06:00:00,112.225,112.247,112.223,112.241,155300001.0
2005-07-29 06:01:00,112.232,112.239,112.21,112.213,221100000.0
2005-07-29 06:02:00,112.212,112.241,112.211,112.22,253000002.0
2005-07-29 06:03:00,112.212,112.244,112.206,112.219,383099993.0
2005-07-29 06:04:00,112.217,112.23,112.213,112.222,197299999.0
2005-07-29 06:05:00,112.223,112.223,112.202,112.213,187799997.0
2005-07-29 06:06:00,112.214,112.216,112.204,112.205,174900003.0
2005-07-29 06:07:00,112.21,112.218,112.187,112.19,143600002.0
2005-07-29 06:08:00,112.218,112.236,112.202,112.236,238400001.0
2005-07-29 06:09:00,112.207,112.226,112.195,112.226,272400002.0
2005-07-29 06:10:00,112.22,112.234,112.212,112.234,320399999.0
2005-07-29 06:11:00,112.193,112.225,112.193,112.212,345300003.0
2005-07-29 06:12:00,112.192,112.229,112.191,112.212,232499995.0
2005-07-29 06:13:00,112.214,112.241,112.214,112.223,160799999.0
2005-07-29 06:14:00,112.21,112.222,112.194,112.212,138399998.0
2005-07-29 06:15:00,112.213,112.23,112.203,112.203,300400004.0
2005-07-29 06:16:00,112.208,112.226,112.193,112.213,237300003.0
2005-07-29 06:17:00,112.185,112.185,112.185,112.185,191600002.0
2005-07-29 06:18:00,112.19,112.216,112.18,112.182,455700002.0
2005-07-29 06:19:00,112.198,112.213,112.189,112.21,407100009.0
2005-07-29 06:20:00,112.205,112.218,112.195,112.208,253100003.0
2005-07-29 06:21:00,112.215,112.231,112.201,112.209,270500004.0
2005-07-29 06:22:00,112.217,112.23,112.19,112.205,220499999.0
2005-07-29 06:23:00,112.198,112.221,112.192,112.213,200799999.0
2005-07-29 06:24:00,112.198,112.223,112.198,112.209,372399995.0
2005-07-29 06:25:00,112.215,112.227,112.192,112.208,332199991.0
2005-07-29 06:26:00,112.2,112.232,112.198,112.22,272999999.0
2005-07-29 06:27:00,112.204,112.204,112.187,112.197,238600005.0
2005-07-29 06:28:00,112.218,112.225,112.204,112.205,310200008.0
2005-07-29 06:29:00,112.213,112.232,112.202,112.216,231199998.0
2005-07-29 06:30:00,112.187,112.2,112.185,112.2,45499999.0
2005-07-29 06:31:00,112.213,112.237,112.213,112.231,102100000.0
2005-07-29 06:32:00,112.2,112.238,112.194,112.238,222900000.0
2005-07-29 06:33:00,112.207,112.221,112.182,112.187,144900001.0
2005-07-29 06:34:00,112.2,112.216,112.192,112.192,254599999.0
2005-07-29 06:35:00,112.202,112.234,112.197,112.197,240700003.0
2005-07-29 06:36:00,112.185,112.222,112.181,112.199,162900001.0
2005-07-29 06:37:00,112.202,112.23,112.2,112.201,157900000.0
2005-07-29 06:38:00,112.207,112.219,112.197,112.218,432100004.0
2005-07-29 06:39:00,112.228,112.229,112.202,112.202,283199996.0
2005-07-29 06:40:00,112.212,112.22,112.18,112.209,222099996.0
2005-07-29 06:41:00,112.2,112.216,112.195,112.206,190699998.0
2005-07-29 06:42:00,112.207,112.232,112.207,112.212,294100001.0
2005-07-29 06:43:00,112.208,112.232,112.196,112.23,391500007.0
2005-07-29 06:44:00,112.2,112.225,112.197,112.211,383499998.0
2005-07-29 06:45:00,112.198,112.23,112.194,112.194,324099993.0
2005-07-29 06:46:00,112.192,112.231,112.186,112.231,139100000.0
2005-07-29 06:47:00,112.212,112.235,112.203,112.218,406900000.0
2005-07-29 06:48:00,112.2,112.236,112.2,112.225,304300006.0
2005-07-29 06:49:00,112.208,112.235,112.195,112.232,215799998.0
2005-07-29 06:50:00,112.22,112.246,112.211,112.246,195799999.0
2005-07-29 06:51:00,112.223,112.243,112.218,112.218,237100002.0
2005-07-29 06:52:00,112.217,112.241,112.211,112.226,364800004.0
2005-07-29 06:53:00,112.227,112.241,112.219,112.226,223099999.0
2005-07-29 06:54:00,112.223,112.241,112.207,112.235,279500000.0
2005-07-29 06:55:00,112.222,112.249,112.222,112.224,161100000.0
2005-07-29 06:56:00,112.224,112.235,112.201,112.207,210000002.0
2005-07-29 06:57:00,112.248,112.249,112.203,112.218,262800002.0
2005-07-29 06:58:00,112.22,112.231,112.202,112.207,208600004.0
2005-07-29 06:59:00,112.237,112.237,112.196,112.212,71400002.0
2005-07-29 07:00:00,112.218,112.236,112.203,112.203,253399999.0
2005-07-29 07:01:00,112.208,112.234,112.196,112.217,301200005.0
2005-07-29 07:02:00,112.208,112.225,112.198,112.204,377700000.0
2005-07-29 07:03:00,112.222,112.231,112.198,112.198,386200002.0
2005-07-29 07:04:00,112.217,112.222,112.194,112.199,275499996.0
2005-07-29 07:05:00,112.213,112.234,112.209,112.227,314500001.0
2005-07-29 07:06:00,112.212,112.246,112.212,112.241,247599998.0
2005-07-29 07:07:00,112.255,112.257,112.218,112.225,205200001.0
2005-07-29 07:08:00,112.225,112.249,112.219,112.224,282000004.0
2005-07-29 07:09:00,112.253,112.254,112.219,112.219,242800001.0
2005-07-29 07:10:00,112.225,112.242,112.211,112.211,287399999.0
2005-07-29 07:11:00,112.224,112.254,112.224,112.225,124400000.0
2005-07-29 07:12:00,112.22,112.245,112.211,112.238,243300002.0
2005-07-29 07:13:00,112.232,112.238,112.209,112.236,159199998.0
2005-07-29 07:14:00,112.236,112.251,112.221,112.221,207299998.0
2005-07-29 07:15:00,112.225,112.241,112.225,112.239,47800000.0
2005-07-29 07:16:00,112.242,112.247,112.195,112.244,371100001.0
2005-07-29 07:17:00,112.258,112.259,112.219,112.234,226900002.0
2005-07-29 07:18:00,112.245,112.249,112.215,112.22,304900000.0
2005-07-29 07:19:00,112.237,112.247,112.221,112.229,152700002.0
2005-07-29 07:20:00,112.242,112.25,112.214,112.237,297900000.0
2005-07-29 07:21:00,112.233,112.246,112.226,112.226,189299999.0
2005-07-29 07:22:00,112.22,112.246,112.22,112.246,87500000.0
2005-07-29 07:23:00,112.221,112.235,112.212,112.226,187600003.0
2005-07-29 07:24:00,112.238,112.25,112.215,112.215,369300003.0
2005-07-29 07:25:00,112.215,112.243,112.215,112.237,278700004.0
2005-07-29 07:26:00,112.227,112.232,112.202,112.219,139800004.0
2005-07-29 07:27:00,112.21,112.215,112.205,112.207,407600003.0
2005-07-29 07:28:00,112.248,112.25,112.22,112.22,279200005.0
2005-07-29 07:29:00,112.227,112.259,112.227,112.259,123299996.0
2005-07-29 07:30:00,112.24,112.25,112.224,112.224,258899995.0
2005-07-29 07:31:00,112.247,112.247,112.22,112.225,221899998.0
2005-07-29 07:32:00,112.227,112.235,112.211,112.226,241099994.0
2005-07-29 07:33:00,112.257,112.257,112.214,112.217,219200000.0
2005-07-29 07:34:00,112.22,112.237,112.22,112.227,336500003.0
2005-07-29 07:35:00,112.224,112.238,112.215,112.22,296700006.0
2005-07-29 07:36:00,112.228,112.25,112.226,112.23,183300001.0
2005-07-29 07:37:00,112.229,112.236,112.214,112.218,307799997.0
2005-07-29 07:38:00,112.235,112.252,112.222,112.222,408900007.0
2005-07-29 07:39:00,112.236,112.244,112.222,112.231,118099997.0
2005-07-29 07:40:00,112.218,112.252,112.218,112.229,252100006.0
2005-07-29 07:41:00,112.23,112.246,112.212,112.246,179199999.0
2005-07-29 07:42:00,112.246,112.246,112.224,112.226,332199991.0
2005-07-29 07:43:00,112.226,112.236,112.209,112.227,436699990.0
2005-07-29 07:44:00,112.229,112.241,112.217,112.222,292100001.0
2005-07-29 07:45:00,112.227,112.232,112.195,112.211,265599994.0
2005-07-29 07:46:00,112.217,112.242,112.207,112.218,359999997.0
2005-07-29 07:47:00,112.227,112.239,112.215,112.217,199500002.0
2005-07-29 07:48:00,112.229,112.237,112.204,112.213,266000001.0
2005-07-29 07:49:00,112.205,112.226,112.2,112.211,266900006.0
2005-07-29 07:50:00,112.217,112.227,112.193,112.21,269299998.0
2005-07-29 07:51:00,112.228,112.239,112.198,112.212,260499998.0
2005-07-29 07:52:00,112.22,112.23,112.184,112.184,144300004.0
2005-07-29 07:53:00,112.2,112.215,112.195,112.202,258300000.0
2005-07-29 07:54:00,112.227,112.239,112.209,112.211,360200009.0
2005-07-29 07:55:00,112.205,112.207,112.195,112.195,237000001.0
2005-07-29 07:56:00,112.199,112.199,112.175,112.175,204699999.0
2005-07-29 07:57:00,112.17,112.17,112.141,112.166,366900010.0
2005-07-29 07:58:00,112.16,112.202,112.154,112.198,161500004.0
2005-07-29 07:59:00,112.182,112.185,112.152,112.156,270900000.0
2005-07-29 08:00:00,112.14,112.175,112.129,112.133,362699998.0
2005-07-29 08:01:00,112.14,112.166,112.127,112.127,362800001.0
2005-07-29 08:02:00,112.118,112.135,112.105,112.126,388099999.0
2005-07-29 08:03:00,112.117,112.178,112.117,112.171,295400000.0
2005-07-29 08:04:00,112.163,112.168,112.155,112.162,235000004.0
2005-07-29 08:05:00,112.182,112.193,112.143,112.143,195299997.0
2005-07-29 08:06:00,112.137,112.14,112.127,112.127,257700001.0
2005-07-29 08:07:00,112.14,112.152,112.13,112.136,205299998.0
2005-07-29 08:08:00,112.145,112.156,112.125,112.129,290799999.0
2005-07-29 08:09:00,112.12,112.133,112.116,112.12,345100006.0
2005-07-29 08:10:00,112.112,112.124,112.112,112.113,278899992.0
2005-07-29 08:11:00,112.127,112.151,112.127,112.132,114200001.0
2005-07-29 08:12:00,112.125,112.152,112.124,112.152,440800000.0
2005-07-29 08:13:00,112.145,112.152,112.127,112.148,75300000.0
2005-07-29 08:14:00,112.12,112.14,112.109,112.124,237700003.0
2005-07-29 08:15:00,112.13,112.147,112.12,112.121,154399998.0
2005-07-29 08:16:00,112.111,112.111,112.105,112.108,212599998.0
2005-07-29 08:17:00,112.124,112.136,112.108,112.108,254200000.0
2005-07-29 08:18:00,112.135,112.141,112.12,112.124,365400003.0
2005-07-29 08:19:00,112.108,112.114,112.097,112.103,301000001.0
2005-07-29 08:20:00,112.09,112.102,112.078,112.079,246599997.0
2005-07-29 08:21:00,112.083,112.098,112.083,112.097,193899998.0
2005-07-29 08:22:00,112.087,112.124,112.072,112.096,347599997.0
2005-07-29 08:23:00,112.064,112.064,112.051,112.051,57900000.0
2005-07-29 08:24:00,112.04,112.04,112.017,112.022,155300001.0
2005-07-29 08:25:00,111.998,112.021,111.98,112.012,256299999.0
2005-07-29 08:26:00,112.012,112.043,112.012,112.043,218200003.0
2005-07-29 08:27:00,112.049,112.049,112.028,112.042,233500004.0
2005-07-29 08:28:00,112.047,112.065,112.035,112.037,224000000.0
2005-07-29 08:29:00,112.062,112.076,112.048,112.059,373700002.0
2005-07-29 08:30:00,112.045,112.059,112.036,112.059,389500006.0
2005-07-29 08:31:00,112.067,112.082,112.053,112.053,252700002.0
2005-07-29 08:32:00,112.075,112.085,112.04,112.04,149499998.0
2005-07-29 08:33:00,112.034,112.034,112.007,112.007,326400002.0
2005-07-29 08:34:00,111.996,111.996,111.947,111.965,284200001.0
2005-07-29 08:35:00,111.985,111.997,111.978,111.997,306399997.0
2005-07-29 08:36:00,112.004,112.036,112.004,112.023,444600007.0
2005-07-29 08:37:00,112.042,112.063,112.02,112.02,130800002.0
2005-07-29 08:38:00,112.003,112.007,111.995,112.003,481500002.0
2005-07-29 08:39:00,112.015,112.045,112.015,112.036,73500001.0
2005-07-29 08:40:00,112.029,112.059,112.029,112.047,440400006.0
2005-07-29 08:41:00,112.05,112.059,112.003,112.033,311300003.0
2005-07-29 08:42:00,112.033,112.049,112.033,112.04,205500000.0
2005-07-29 08:43:00,112.062,112.078,112.062,112.074,116399998.0
2005-07-29 08:44:00,112.095,112.099,112.05,112.05,210700004.0
2005-07-29 08:45:00,112.036,112.044,112.036,112.044,398799992.0
2005-07-29 08:46:00,112.055,112.066,112.026,112.054,374100002.0
2005-07-29 08:47:00,112.059,112.103,112.056,112.103,227900000.0
2005-07-29 08:48:00,112.098,112.139,112.093,112.107,341800004.0
2005-07-29 08:49:00,112.112,112.112,112.095,112.105,325800002.0
2005-07-29 08:50:00,112.107,112.144,112.107,112.13,231199993.0
2005-07-29 08:51:00,112.123,112.151,112.12,112.123,160499997.0
2005-07-29 08:52:00,112.145,112.155,112.092,112.092,180699997.0
2005-07-29 08:53:00,112.088,112.109,112.088,112.092,160700000.0
2005-07-29 08:54:00,112.088,112.11,112.088,112.101,560699998.0
2005-07-29 08:55:00,112.105,112.128,112.093,112.116,226700002.0
2005-07-29 08:56:00,112.115,112.118,112.058,112.058,151100002.0
2005-07-29 08:57:00,112.07,112.087,112.065,112.074,133599996.0
2005-07-29 08:58:00,112.072,112.081,112.072,112.081,287700002.0
2005-07-29 08:59:00,112.08,112.126,112.077,112.108,217700001.0
2005-07-29 09:00:00,112.09,112.093,112.056,112.08,418900000.0
2005-07-29 09:01:00,112.089,112.113,112.089,112.094,172799996.0
2005-07-29 09:02:00,112.13,112.137,112.084,112.089,249899993.0
2005-07-29 09:03:00,112.12,112.125,112.081,112.081,163700005.0
2005-07-29 09:04:00,112.082,112.085,112.023,112.023,193999996.0
2005-07-29 09:05:00,112.013,112.059,112.012,112.048,328599996.0
2005-07-29 09:06:00,112.045,112.078,112.045,112.058,194499998.0
2005-07-29 09:07:00,112.067,112.082,112.032,112.036,420099999.0
2005-07-29 09:08:00,112.034,112.071,112.034,112.071,253900003.0
2005-07-29 09:09:00,112.079,112.102,112.073,112.074,206599997.0
2005-07-29 09:10:00,112.06,112.092,112.045,112.045,276300005.0
2005-07-29 09:11:00,112.033,112.033,112.019,112.022,101599999.0
2005-07-29 09:12:00,112.033,112.045,112.028,112.044,393900000.0
2005-07-29 09:13:00,112.04,112.07,112.017,112.062,316899999.0
2005-07-29 09:14:00,112.067,112.077,112.047,112.047,320999998.0
2005-07-29 09:15:00,112.064,112.098,112.064,112.087,223999998.0
2005-07-29 09:16:00,112.059,112.066,112.05,112.054,280799999.0
2005-07-29 09:17:00,112.073,112.079,112.045,112.049,280800003.0
2005-07-29 09:18:00,112.058,112.073,112.04,112.04,339100003.0
2005-07-29 09:19:00,112.049,112.067,112.04,112.04,217400005.0
2005-07-29 09:20:00,112.055,112.066,112.027,112.027,335200001.0
2005-07-29 09:21:00,112.022,112.05,112.018,112.019,161500000.0
2005-07-29 09:22:00,112.034,112.076,112.034,112.068,196899997.0
2005-07-29 09:23:00,112.047,112.061,112.027,112.035,257800005.0
2005-07-29 09:24:00,112.04,112.066,112.04,112.066,91500000.0
2005-07-29 09:25:00,112.096,112.106,112.066,112.066,259699995.0
2005-07-29 09:26:00,112.09,112.092,112.037,112.037,124399998.0
2005-07-29 09:27:00,112.036,112.077,112.036,112.07,189500005.0
2005-07-29 09:28:00,112.048,112.062,112.033,112.033,149400004.0
2005-07-29 09:29:00,112.016,112.029,112.013,112.016,166200001.0
2005-07-29 09:30:00,112.032,112.045,112.01,112.017,199999997.0
2005-07-29 09:31:00,112.038,112.064,112.038,112.057,166400001.0
2005-07-29 09:32:00,112.058,112.058,112.047,112.054,143100001.0
2005-07-29 09:33:00,112.054,112.09,112.054,112.09,248899999.0
2005-07-29 09:34:00,112.065,112.096,112.065,112.083,100899999.0
2005-07-29 09:35:00,112.088,112.104,112.087,112.089,211599996.0
2005-07-29 09:36:00,112.083,112.105,112.078,112.099,205799995.0
2005-07-29 09:37:00,112.112,112.136,112.11,112.11,151399999.0
2005-07-29 09:38:00,112.122,112.122,112.09,112.118,368899998.0
2005-07-29 09:39:00,112.152,112.161,112.123,112.148,273800001.0
2005-07-29 09:40:00,112.122,112.122,112.106,112.115,317499998.0
2005-07-29 09:41:00,112.122,112.16,112.122,112.15,196599998.0
2005-07-29 09:42:00,112.148,112.169,112.139,112.169,212800001.0
2005-07-29 09:43:00,112.18,112.18,112.15,112.164,239000004.0
2005-07-29 09:44:00,112.168,112.17,112.155,112.155,230499999.0
2005-07-29 09:45:00,112.176,112.178,112.158,112.173,203799997.0
2005-07-29 09:46:00,112.155,112.174,112.14,112.156,118099998.0
2005-07-29 09:47:00,112.17,112.17,112.13,112.156,133800000.0
2005-07-29 09:48:00,112.142,112.179,112.142,112.168,248200000.0
2005-07-29 09:49:00,112.165,112.193,112.159,112.186,262199997.0
2005-07-29 09:50:00,112.153,112.163,112.152,112.163,256799998.0
2005-07-29 09:51:00,112.158,112.162,112.152,112.162,102199998.0
2005-07-29 09:52:00,112.164,112.176,112.155,112.164,303199996.0
2005-07-29 09:53:00,112.175,112.189,112.168,112.168,136799999.0
2005-07-29 09:54:00,112.167,112.189,112.167,112.178,25200000.0
2005-07-29 09:55:00,112.19,112.192,112.17,112.17,193300000.0
2005-07-29 09:56:00,112.164,112.181,112.163,112.181,216900003.0
2005-07-29 09:57:00,112.178,112.187,112.176,112.187,339700000.0
2005-07-29 09:58:00,112.189,112.212,112.17,112.17,249100002.0
2005-07-29 09:59:00,112.167,112.186,112.153,112.159,339600000.0
2005-07-29 10:00:00,112.187,112.198,112.171,112.192,366999997.0
2005-07-29 10:01:00,112.185,112.197,112.185,112.19,227000003.0
2005-07-29 10:02:00,112.19,112.226,112.186,112.225,147599999.0
2005-07-29 10:03:00,112.213,112.263,112.202,112.263,173400003.0
2005-07-29 10:04:00,112.272,112.304,112.272,112.292,148099999.0
2005-07-29 10:05:00,112.283,112.283,112.253,112.273,232400003.0
2005-07-29 10:06:00,112.273,112.284,112.264,112.284,213900001.0
2005-07-29 10:07:00,112.287,112.292,112.262,112.273,302200003.0
2005-07-29 10:08:00,112.295,112.301,112.278,112.285,221000001.0
2005-07-29 10:09:00,112.327,112.336,112.291,112.291,226200005.0
2005-07-29 10:10:00,112.29,112.29,112.272,112.272,426999997.0
2005-07-29 10:11:00,112.3,112.308,112.286,112.304,233199998.0
2005-07-29 10:12:00,112.303,112.314,112.302,112.307,316800004.0
2005-07-29 10:13:00,112.317,112.339,112.317,112.335,112800000.0
2005-07-29 10:14:00,112.332,112.349,112.295,112.304,243499999.0
2005-07-29 10:15:00,112.31,112.336,112.305,112.333,206300002.0
2005-07-29 10:16:00,112.307,112.312,112.272,112.286,125699998.0
2005-07-29 10:17:00,112.29,112.29,112.267,112.273,208000001.0
2005-07-29 10:18:00,112.279,112.308,112.277,112.306,389100002.0
2005-07-29 10:19:00,112.305,112.314,112.293,112.3,335900001.0
2005-07-29 10:20:00,112.309,112.361,112.309,112.353,216900003.0
2005-07-29 10:21:00,112.335,112.363,112.323,112.363,296300001.0
2005-07-29 10:22:00,112.372,112.372,112.311,112.336,224100000.0
2005-07-29 10:23:00,112.33,112.358,112.321,112.322,321300004.0
2005-07-29 10:24:00,112.329,112.329,112.306,112.325,306799998.0
2005-07-29 10:25:00,112.35,112.36,112.341,112.348,336499993.0
2005-07-29 10:26:00,112.335,112.348,112.331,112.34,348700000.0
2005-07-29 10:27:00,112.325,112.37,112.325,112.36,338299993.0
2005-07-29 10:28:00,112.36,112.36,112.349,112.354,179699999.0
2005-07-29 10:29:00,112.348,112.39,112.348,112.375,139699999.0
2005-07-29 10:30:00,112.382,112.388,112.327,112.327,262299995.0
2005-07-29 10:31:00,112.332,112.345,112.332,112.345,299899999.0
2005-07-29 10:32:00,112.343,112.382,112.343,112.36,184799998.0
2005-07-29 10:33:00,112.35,112.371,112.335,112.335,234999993.0
2005-07-29 10:34:00,112.345,112.388,112.345,112.38,298200006.0
2005-07-29 10:35:00,112.35,112.376,112.341,112.372,357900009.0
2005-07-29 10:36:00,112.375,112.383,112.348,112.348,151100001.0
2005-07-29 10:37:00,112.359,112.359,112.337,112.356,201600000.0
2005-07-29 10:38:00,112.34,112.354,112.32,112.338,217399999.0
2005-07-29 10:39:00,112.358,112.36,112.322,112.322,164999998.0
2005-07-29 10:40:00,112.327,112.345,112.327,112.331,181400003.0
2005-07-29 10:41:00,112.32,112.372,112.312,112.365,363100005.0
2005-07-29 10:42:00,112.37,112.372,112.335,112.344,207000002.0
2005-07-29 10:43:00,112.349,112.374,112.339,112.339,169499999.0
2005-07-29 10:44:00,112.334,112.354,112.312,112.312,293900004.0
2005-07-29 10:45:00,112.305,112.342,112.302,112.341,94999999.0
2005-07-29 10:46:00,112.31,112.32,112.31,112.312,232100004.0
2005-07-29 10:47:00,112.327,112.341,112.308,112.309,381599997.0
2005-07-29 10:48:00,112.315,112.328,112.302,112.311,147199999.0
2005-07-29 10:49:00,112.33,112.342,112.31,112.327,242900002.0
2005-07-29 10:50:00,112.301,112.339,112.291,112.333,148200003.0
2005-07-29 10:51:00,112.292,112.322,112.27,112.27,315199999.0
2005-07-29 10:52:00,112.275,112.287,112.255,112.255,77900002.0
2005-07-29 10:53:00,112.275,112.31,112.274,112.296,299100003.0
2005-07-29 10:54:00,112.265,112.288,112.26,112.284,295200002.0
2005-07-29 10:55:00,112.278,112.297,112.261,112.261,180000001.0
2005-07-29 10:56:00,112.27,112.286,112.26,112.263,298200008.0
2005-07-29 10:57:00,112.259,112.312,112.259,112.287,218899997.0
2005-07-29 10:58:00,112.275,112.297,112.259,112.291,130200001.0
2005-07-29 10:59:00,112.285,112.303,112.28,112.28,269899995.0
2005-07-29 11:00:00,112.282,112.314,112.282,112.285,265199995.0
2005-07-29 11:01:00,112.287,112.295,112.283,112.292,136399996.0
2005-07-29 11:02:00,112.302,112.317,112.267,112.267,243300001.0
2005-07-29 11:03:00,112.255,112.306,112.255,112.306,200800003.0
2005-07-29 11:04:00,112.268,112.289,112.254,112.255,232100002.0
2005-07-29 11:05:00,112.246,112.294,112.246,112.285,357700003.0
2005-07-29 11:06:00,112.268,112.307,112.256,112.296,235599995.0
2005-07-29 11:07:00,112.257,112.27,112.257,112.262,179399997.0
2005-07-29 11:08:00,112.278,112.299,112.264,112.296,190100004.0
2005-07-29 11:09:00,112.287,112.307,112.285,112.285,275000000.0
2005-07-29 11:10:00,112.276,112.321,112.267,112.289,277700005.0
2005-07-29 11:11:00,112.285,112.33,112.275,112.33,186899993.0
2005-07-29 11:12:00,112.328,112.348,112.313,112.32,293199996.0
2005-07-29 11:13:00,112.324,112.329,112.309,112.313,326599997.0
2005-07-29 11:14:00,112.328,112.356,112.328,112.329,455999992.0
2005-07-29 11:15:00,112.332,112.361,112.332,112.361,287800003.0
2005-07-29 11:16:00,112.324,112.353,112.31,112.353,134100004.0
2005-07-29 11:17:00,112.338,112.37,112.338,112.351,148200000.0
2005-07-29 11:18:00,112.345,112.357,112.334,112.353,239600002.0
2005-07-29 11:19:00,112.324,112.363,112.304,112.345,303500003.0
2005-07-29 11:20:00,112.351,112.369,112.345,112.345,184000004.0
2005-07-29 11:21:00,112.348,112.375,112.348,112.366,184699999.0
2005-07-29 11:22:00,112.367,112.372,112.349,112.349,285500002.0
2005-07-29 11:23:00,112.387,112.387,112.343,112.343,288000001.0
2005-07-29 11:24:00,112.343,112.377,112.343,112.36,352600004.0
2005-07-29 11:25:00,112.344,112.372,112.344,112.345,181199996.0
2005-07-29 11:26:00,112.35,112.367,112.346,112.346,211800005.0
2005-07-29 11:27:00,112.37,112.37,112.34,112.347,135400000.0
2005-07-29 11:28:00,112.365,112.377,112.351,112.351,202699999.0
2005-07-29 11:29:00,112.353,112.364,112.344,112.346,198100001.0
2005-07-29 11:30:00,112.337,112.371,112.337,112.351,247599998.0
2005-07-29 11:31:00,112.338,112.367,112.33,112.339,327300001.0
2005-07-29 11:32:00,112.365,112.371,112.348,112.348,225400000.0
2005-07-29 11:33:00,112.36,112.368,112.348,112.348,55200001.0
2005-07-29 11:34:00,112.357,112.382,112.357,112.382,226600000.0
2005-07-29 11:35:00,112.365,112.378,112.361,112.363,370400005.0
2005-07-29 11:36:00,112.375,112.382,112.353,112.369,273900004.0
2005-07-29 11:37:00,112.358,112.373,112.358,112.362,93999999.0
2005-07-29 11:38:00,112.353,112.397,112.349,112.394,473600000.0
2005-07-29 11:39:00,112.392,112.425,112.386,112.425,142300003.0
2005-07-29 11:40:00,112.421,112.444,112.414,112.443,308099999.0
2005-07-29 11:41:00,112.415,112.43,112.377,112.377,124700003.0
2005-07-29 11:42:00,112.383,112.415,112.374,112.374,265999995.0
2005-07-29 11:43:00,112.375,112.381,112.339,112.339,240800000.0
2005-07-29 11:44:00,112.345,112.367,112.345,112.364,246300003.0
2005-07-29 11:45:00,112.382,112.419,112.382,112.418,278300006.0
2005-07-29 11:46:00,112.37,112.428,112.37,112.375,472300002.0
2005-07-29 11:47:00,112.405,112.412,112.38,112.384,229700000.0
2005-07-29 11:48:00,112.388,112.388,112.367,112.377,72400000.0
2005-07-29 11:49:00,112.382,112.435,112.377,112.43,339200001.0
2005-07-29 11:50:00,112.407,112.422,112.383,112.394,153500001.0
2005-07-29 11:51:00,112.404,112.416,112.392,112.392,300899997.0
2005-07-29 11:52:00,112.395,112.402,112.384,112.402,297799999.0
2005-07-29 11:53:00,112.397,112.44,112.397,112.426,150900002.0
2005-07-29 11:54:00,112.405,112.411,112.374,112.391,233899999.0
2005-07-29 11:55:00,112.402,112.417,112.385,112.388,369300002.0
2005-07-29 11:56:00,112.386,112.386,112.369,112.369,132700001.0
2005-07-29 11:57:00,112.373,112.398,112.369,112.369,250400006.0
2005-07-29 11:58:00,112.376,112.416,112.371,112.407,434600003.0
2005-07-29 11:59:00,112.355,112.355,112.34,112.34,248299999.0
2005-07-29 12:00:00,112.37,112.385,112.36,112.364,238599998.0
2005-07-29 12:01:00,112.402,112.407,112.366,112.366,253199995.0
2005-07-29 12:02:00,112.365,112.391,112.362,112.378,202400000.0
2005-07-29 12:03:00,112.377,112.39,112.365,112.369,211799999.0
2005-07-29 12:04:00,112.388,112.405,112.349,112.349,317899997.0
2005-07-29 12:05:00,112.355,112.391,112.355,112.387,269000003.0
2005-07-29 12:06:00,112.353,112.369,112.352,112.352,320699992.0
2005-07-29 12:07:00,112.353,112.38,112.344,112.371,296999995.0
2005-07-29 12:08:00,112.358,112.358,112.336,112.339,198700007.0
2005-07-29 12:09:00,112.35,112.392,112.35,112.378,282300001.0
2005-07-29 12:10:00,112.361,112.372,112.359,112.372,191300001.0
2005-07-29 12:11:00,112.345,112.373,112.329,112.373,219000001.0
2005-07-29 12:12:00,112.345,112.367,112.333,112.366,116900000.0
2005-07-29 12:13:00,112.333,112.333,112.324,112.327,324300006.0
2005-07-29 12:14:00,112.336,112.378,112.326,112.326,261900000.0
2005-07-29 12:15:00,112.355,112.366,112.336,112.344,319299994.0
2005-07-29 12:16:00,112.34,112.365,112.34,112.345,312499995.0
2005-07-29 12:17:00,112.338,112.362,112.324,112.359,295599997.0
2005-07-29 12:18:00,112.355,112.367,112.341,112.341,200600000.0
2005-07-29 12:19:00,112.342,112.362,112.338,112.353,421899993.0
2005-07-29 12:20:00,112.357,112.357,112.348,112.356,241300001.0
2005-07-29 12:21:00,112.34,112.363,112.326,112.326,267999997.0
2005-07-29 12:22:00,112.333,112.349,112.333,112.333,91500002.0
2005-07-29 12:23:00,112.318,112.35,112.318,112.339,145999998.0
2005-07-29 12:24:00,112.342,112.346,112.329,112.332,238399997.0
2005-07-29 12:25:00,112.34,112.361,112.33,112.352,292000001.0
2005-07-29 12:26:00,112.32,112.375,112.32,112.348,260199997.0
2005-07-29 12:27:00,112.353,112.379,112.348,112.348,237899999.0
2005-07-29 12:28:00,112.349,112.373,112.347,112.37,434400007.0
2005-07-29 12:29:00,112.373,112.375,112.353,112.353,173699995.0
2005-07-29 12:30:00,112.333,112.353,112.325,112.331,200000001.0
2005-07-29 12:31:00,112.34,112.344,112.323,112.323,318899999.0
2005-07-29 12:32:00,112.348,112.373,112.348,112.349,124900000.0
2005-07-29 12:33:00,112.392,112.395,112.351,112.358,306800005.0
2005-07-29 12:34:00,112.372,112.397,112.372,112.376,200200005.0
2005-07-29 12:35:00,112.382,112.391,112.372,112.383,148800001.0
2005-07-29 12:36:00,112.394,112.399,112.393,112.393,184399996.0
2005-07-29 12:37:00,112.393,112.416,112.387,112.387,256899998.0
2005-07-29 12:38:00,112.382,112.386,112.367,112.367,44500001.0
2005-07-29 12:39:00,112.4,112.403,112.366,112.379,207999999.0
2005-07-29 12:40:00,112.36,112.373,112.356,112.363,165400001.0
2005-07-29 12:41:00,112.349,112.357,112.328,112.328,381999995.0
2005-07-29 12:42:00,112.322,112.351,112.322,112.33,319199998.0
2005-07-29 12:43:00,112.33,112.331,112.302,112.331,298000004.0
2005-07-29 12:44:00,112.31,112.321,112.304,112.31,308300003.0
2005-07-29 12:45:00,112.307,112.321,112.277,112.311,349300003.0
2005-07-29 12:46:00,112.273,112.273,112.259,112.26,401199996.0
2005-07-29 12:47:00,112.264,112.27,112.244,112.244,402600000.0
2005-07-29 12:48:00,112.25,112.297,112.25,112.293,264000002.0
2005-07-29 12:49:00,112.273,112.283,112.257,112.26,233200005.0
2005-07-29 12:50:00,112.253,112.314,112.253,112.278,298399997.0
2005-07-29 12:51:00,112.272,112.279,112.259,112.262,69300000.0
2005-07-29 12:52:00,112.292,112.3,112.265,112.265,136899995.0
2005-07-29 12:53:00,112.247,112.284,112.247,112.268,312800001.0
2005-07-29 12:54:00,112.285,112.296,112.268,112.279,184800001.0
2005-07-29 12:55:00,112.289,112.317,112.289,112.291,190199998.0
2005-07-29 12:56:00,112.289,112.336,112.289,112.336,170499997.0
2005-07-29 12:57:00,112.315,112.326,112.296,112.297,174900001.0
2005-07-29 12:58:00,112.32,112.369,112.32,112.35,378700005.0
2005-07-29 12:59:00,112.343,112.351,112.304,112.315,253800001.0
2005-07-29 13:00:00,112.305,112.305,112.278,112.29,149800002.0
2005-07-29 13:01:00,112.298,112.314,112.296,112.305,250600004.0
2005-07-29 13:02:00,112.315,112.326,112.29,112.293,260699998.0
2005-07-29 13:03:00,112.292,112.315,112.292,112.312,188699999.0
2005-07-29 13:04:00,112.297,112.337,112.273,112.273,307499996.0
2005-07-29 13:05:00,112.272,112.293,112.268,112.272,306000000.0
2005-07-29 13:06:00,112.294,112.328,112.294,112.297,322699997.0
2005-07-29 13:07:00,112.275,112.317,112.271,112.306,367200002.0
2005-07-29 13:08:00,112.315,112.33,112.267,112.267,246299997.0
2005-07-29 13:09:00,112.302,112.311,112.288,112.31,364699994.0
2005-07-29 13:10:00,112.318,112.318,112.259,112.259,179600001.0
2005-07-29 13:11:00,112.254,112.277,112.242,112.244,185599999.0
2005-07-29 13:12:00,112.235,112.272,112.235,112.263,123599998.0
2005-07-29 13:13:00,112.225,112.277,112.206,112.206,324800001.0
2005-07-29 13:14:00,112.217,112.276,112.217,112.271,228400006.0
2005-07-29 13:15:00,112.248,112.293,112.248,112.272,365900000.0
2005-07-29 13:16:00,112.231,112.255,112.222,112.225,64100000.0
2005-07-29 13:17:00,112.232,112.248,112.227,112.227,249499997.0
2005-07-29 13:18:00,112.24,112.265,112.237,112.237,191300002.0
2005-07-29 13:19:00,112.224,112.239,112.224,112.228,171800000.0
2005-07-29 13:20:00,112.247,112.26,112.24,112.254,325200001.0
2005-07-29 13:21:00,112.247,112.255,112.233,112.254,278299995.0
2005-07-29 13:22:00,112.287,112.294,112.266,112.289,285999998.0
2005-07-29 13:23:00,112.273,112.299,112.27,112.279,308899999.0
2005-07-29 13:24:00,112.28,112.286,112.267,112.267,95099999.0
2005-07-29 13:25:00,112.26,112.289,112.26,112.279,271699996.0
2005-07-29 13:26:00,112.277,112.29,112.258,112.28,261599996.0
2005-07-29 13:27:00,112.293,112.303,112.255,112.282,319300000.0
2005-07-29 13:28:00,112.288,112.31,112.275,112.297,283399997.0
2005-07-29 13:29:00,112.31,112.311,112.27,112.283,255800001.0
2005-07-29 13:30:00,112.308,112.315,112.264,112.264,381200006.0
2005-07-29 13:31:00,112.26,112.276,112.251,112.266,265599998.0
2005-07-29 13:32:00,112.262,112.315,112.262,112.297,275700004.0
2005-07-29 13:33:00,112.32,112.326,112.3,112.305,201099996.0
2005-07-29 13:34:00,112.313,112.341,112.304,112.329,184200001.0
2005-07-29 13:35:00,112.313,112.327,112.298,112.298,332999996.0
2005-07-29 13:36:00,112.295,112.31,112.28,112.28,303800001.0
2005-07-29 13:37:00,112.299,112.313,112.278,112.284,255499996.0
2005-07-29 13:38:00,112.29,112.303,112.27,112.272,295099998.0
2005-07-29 13:39:00,112.32,112.324,112.291,112.3,459700006.0
2005-07-29 13:40:00,112.317,112.355,112.317,112.345,371700001.0
2005-07-29 13:41:00,112.328,112.385,112.328,112.38,169999999.0
2005-07-29 13:42:00,112.352,112.361,112.337,112.344,169999999.0
2005-07-29 13:43:00,112.34,112.37,112.332,112.363,202900002.0
2005-07-29 13:44:00,112.347,112.353,112.344,112.353,259200002.0
2005-07-29 13:45:00,112.355,112.381,112.348,112.357,310500000.0
2005-07-29 13:46:00,112.35,112.366,112.336,112.336,153300004.0
2005-07-29 13:47:00,112.37,112.37,112.311,112.315,236299994.0
2005-07-29 13:48:00,112.308,112.359,112.296,112.341,178900003.0
2005-07-29 13:49:00,112.298,112.308,112.295,112.307,191500003.0
2005-07-29 13:50:00,112.325,112.336,112.299,112.299,284100002.0
2005-07-29 13:51:00,112.298,112.339,112.298,112.315,97400000.0
2005-07-29 13:52:00,112.324,112.349,112.314,112.317,166899996.0
2005-07-29 13:53:00,112.312,112.351,112.312,112.338,146299999.0
2005-07-29 13:54:00,112.306,112.335,112.306,112.31,255899997.0
2005-07-29 13:55:00,112.32,112.348,112.32,112.321,270899998.0
2005-07-29 13:56:00,112.348,112.353,112.318,112.32,256999999.0
2005-07-29 13:57:00,112.331,112.335,112.31,112.318,97499998.0
2005-07-29 13:58:00,112.319,112.358,112.314,112.358,121999999.0
2005-07-29 13:59:00,112.33,112.359,112.33,112.346,231299996.0
2005-07-29 14:00:00,112.354,112.365,112.348,112.363,261899999.0
2005-07-29 14:01:00,112.367,112.407,112.367,112.375,137000001.0
2005-07-29 14:02:00,112.385,112.411,112.385,112.385,337200003.0
2005-07-29 14:03:00,112.384,112.394,112.371,112.371,178899998.0
2005-07-29 14:04:00,112.387,112.395,112.373,112.378,298499996.0
2005-07-29 14:05:00,112.405,112.405,112.377,112.389,259600001.0
2005-07-29 14:06:00,112.397,112.41,112.378,112.389,242200003.0
2005-07-29 14:07:00,112.39,112.414,112.386,112.391,147000000.0
2005-07-29 14:08:00,112.384,112.406,112.374,112.374,266899998.0
2005-07-29 14:09:00,112.351,112.356,112.346,112.35,241500002.0
2005-07-29 14:10:00,112.365,112.377,112.356,112.356,249100004.0
2005-07-29 14:11:00,112.37,112.385,112.352,112.352,272700003.0
2005-07-29 14:12:00,112.353,112.389,112.353,112.375,243799998.0
2005-07-29 14:13:00,112.374,112.384,112.364,112.37,255600002.0
2005-07-29 14:14:00,112.395,112.401,112.351,112.351,387399998.0
2005-07-29 14:15:00,112.353,112.375,112.341,112.375,314699999.0
2005-07-29 14:16:00,112.378,112.389,112.348,112.354,336200004.0
2005-07-29 14:17:00,112.348,112.388,112.347,112.362,401300001.0
2005-07-29 14:18:00,112.352,112.376,112.352,112.376,146900001.0
2005-07-29 14:19:00,112.402,112.411,112.387,112.387,148599998.0
2005-07-29 14:20:00,112.375,112.386,112.375,112.38,194999997.0
2005-07-29 14:21:00,112.4,112.405,112.367,112.367,287099996.0
2005-07-29 14:22:00,112.355,112.38,112.355,112.365,340399995.0
2005-07-29 14:23:00,112.385,112.396,112.363,112.373,188900000.0
2005-07-29 14:24:00,112.375,112.395,112.352,112.352,281300001.0
2005-07-29 14:25:00,112.353,112.38,112.351,112.351,140199999.0
2005-07-29 14:26:00,112.357,112.407,112.357,112.397,202099995.0
2005-07-29 14:27:00,112.369,112.381,112.369,112.373,257200003.0
2005-07-29 14:28:00,112.387,112.418,112.381,112.418,375800004.0
2005-07-29 14:29:00,112.4,112.412,112.392,112.412,392199997.0
2005-07-29 14:30:00,112.374,112.374,112.237,112.291,242099993.0
2005-07-29 14:31:00,112.302,112.346,112.296,112.346,219899999.0
2005-07-29 14:32:00,112.328,112.328,112.313,112.313,101100000.0
2005-07-29 14:33:00,112.291,112.32,112.29,112.32,172000000.0
2005-07-29 14:34:00,112.332,112.365,112.332,112.346,163800000.0
2005-07-29 14:35:00,112.313,112.313,112.216,112.217,188600006.0
2005-07-29 14:36:00,112.22,112.224,112.149,112.149,120600003.0
2005-07-29 14:37:00,112.138,112.145,112.124,112.128,168999998.0
2005-07-29 14:38:00,112.118,112.143,112.118,112.143,149899997.0
2005-07-29 14:39:00,112.13,112.164,112.118,112.125,240800001.0
2005-07-29 14:40:00,112.12,112.172,112.12,112.169,300500007.0
2005-07-29 14:41:00,112.188,112.189,112.15,112.155,262600005.0
2005-07-29 14:42:00,112.136,112.137,112.118,112.118,206499999.0
2005-07-29 14:43:00,112.118,112.133,112.099,112.133,316299999.0
2005-07-29 14:44:00,112.178,112.178,112.077,112.077,191400000.0
2005-07-29 14:45:00,112.057,112.07,112.047,112.067,369100007.0
2005-07-29 14:46:00,112.088,112.095,112.08,112.085,292900001.0
2005-07-29 14:47:00,112.085,112.121,112.085,112.102,96400003.0
2005-07-29 14:48:00,112.092,112.092,112.055,112.064,175900000.0
2005-07-29 14:49:00,112.056,112.074,112.053,112.066,217400004.0
2005-07-29 14:50:00,112.073,112.094,112.073,112.086,175800002.0
2005-07-29 14:51:00,112.088,112.101,112.086,112.094,167000000.0
2005-07-29 14:52:00,112.102,112.113,112.09,112.1,248700000.0
2005-07-29 14:53:00,112.097,112.106,112.081,112.088,365500004.0
2005-07-29 14:54:00,112.105,112.116,112.078,112.111,358599993.0
2005-07-29 14:55:00,112.078,112.078,112.058,112.068,300300001.0
2005-07-29 14:56:00,112.081,112.098,112.081,112.092,264700004.0
2005-07-29 14:57:00,112.092,112.092,112.058,112.061,177400002.0
2005-07-29 14:58:00,112.069,112.102,112.069,112.102,273100006.0
2005-07-29 14:59:00,112.106,112.123,112.082,112.105,202999999.0
2005-07-29 15:00:00,112.101,112.111,112.085,112.09,345999999.0
2005-07-29 15:01:00,112.08,112.085,112.061,112.066,291500000.0
2005-07-29 15:02:00,112.076,112.083,112.068,112.083,178499999.0
2005-07-29 15:03:00,112.095,112.1,112.076,112.076,263000002.0
2005-07-29 15:04:00,112.033,112.033,112.002,112.004,110999998.0
2005-07-29 15:05:00,111.998,111.999,111.956,111.968,237499996.0
2005-07-29 15:06:00,111.978,112.055,111.978,112.055,123299998.0
2005-07-29 15:07:00,112.052,112.079,112.052,112.069,310699996.0
2005-07-29 15:08:00,112.06,112.07,112.039,112.07,251999999.0
2005-07-29 15:09:00,112.068,112.093,112.068,112.083,161999996.0
2005-07-29 15:10:00,112.063,112.063,112.043,112.06,68400001.0
2005-07-29 15:11:00,112.069,112.069,112.05,112.056,362099999.0
2005-07-29 15:12:00,112.068,112.068,112.042,112.062,131800000.0
2005-07-29 15:13:00,112.05,112.095,112.046,112.089,197700005.0
2005-07-29 15:14:00,112.094,112.104,112.04,112.044,293599999.0
2005-07-29 15:15:00,112.04,112.045,112.017,112.017,90999998.0
2005-07-29 15:16:00,112.018,112.063,112.011,112.063,254599999.0
2005-07-29 15:17:00,112.065,112.077,112.065,112.075,314199993.0
2005-07-29 15:18:00,112.069,112.101,112.069,112.101,74999999.0
2005-07-29 15:19:00,112.112,112.12,112.074,112.086,312900001.0
2005-07-29 15:20:00,112.1,112.159,112.1,112.159,224900000.0
2005-07-29 15:21:00,112.158,112.158,112.106,112.106,370399998.0
2005-07-29 15:22:00,112.106,112.135,112.106,112.131,245200002.0
2005-07-29 15:23:00,112.131,112.148,112.123,112.123,306899998.0
2005-07-29 15:24:00,112.134,112.147,112.107,112.137,105199999.0
2005-07-29 15:25:00,112.15,112.154,112.136,112.154,259799996.0
2005-07-29 15:26:00,112.138,112.161,112.13,112.153,173800002.0
2005-07-29 15:27:00,112.142,112.149,112.114,112.114,141700001.0
2005-07-29 15:28:00,112.115,112.128,112.095,112.12,349199996.0
2005-07-29 15:29:00,112.117,112.125,112.088,112.103,509200001.0
2005-07-29 15:30:00,112.142,112.15,112.108,112.114,232200002.0
2005-07-29 15:31:00,112.116,112.116,112.111,112.115,214500000.0
2005-07-29 15:32:00,112.122,112.17,112.122,112.17,199799998.0
2005-07-29 15:33:00,112.178,112.183,112.168,112.168,222599999.0
2005-07-29 15:34:00,112.162,112.164,112.125,112.125,130900000.0
2005-07-29 15:35:00,112.118,112.12,112.082,112.082,218300005.0
2005-07-29 15:36:00,112.089,112.122,112.089,112.122,185700004.0
2005-07-29 15:37:00,112.109,112.131,112.097,112.097,281900000.0
2005-07-29 15:38:00,112.107,112.123,112.107,112.118,243199996.0
2005-07-29 15:39:00,112.085,112.127,112.085,112.114,193599996.0
2005-07-29 15:40:00,112.089,112.102,112.068,112.075,236300001.0
2005-07-29 15:41:00,112.063,112.086,112.057,112.072,376700002.0
2005-07-29 15:42:00,112.072,112.117,112.072,112.117,488799999.0
2005-07-29 15:43:00,112.09,112.117,112.09,112.116,279599999.0
2005-07-29 15:44:00,112.107,112.135,112.105,112.115,180399998.0
2005-07-29 15:45:00,112.118,112.118,112.064,112.064,167099999.0
2005-07-29 15:46:00,112.063,112.071,112.053,112.068,292599998.0
2005-07-29 15:47:00,112.068,112.094,112.063,112.075,310100007.0
2005-07-29 15:48:00,111.985,112.089,111.856,112.056,243900001.0
2005-07-29 15:49:00,112.055,112.09,112.055,112.081,228700001.0
2005-07-29 15:50:00,112.07,112.111,112.066,112.095,256900001.0
2005-07-29 15:51:00,112.1,112.107,112.079,112.08,170600001.0
2005-07-29 15:52:00,112.083,112.12,112.071,112.098,215200001.0
2005-07-29 15:53:00,112.11,112.129,112.087,112.089,191800000.0
2005-07-29 15:54:00,112.083,112.113,112.081,112.092,266200002.0
2005-07-29 15:55:00,112.093,112.106,112.082,112.088,330900005.0
2005-07-29 15:56:00,112.088,112.107,112.08,112.09,311300003.0
2005-07-29 15:57:00,112.1,112.166,112.1,112.159,305700000.0
2005-07-29 15:58:00,112.157,112.162,112.068,112.072,150799998.0
2005-07-29 15:59:00,112.07,112.083,112.058,112.079,257999998.0
2005-07-29 16:00:00,112.111,112.16,112.111,112.145,123200001.0
2005-07-29 16:01:00,112.163,112.204,112.163,112.202,230499994.0
2005-07-29 16:02:00,112.207,112.207,111.905,112.105,183200001.0
2005-07-29 16:03:00,112.225,112.233,112.199,112.205,407900000.0
2005-07-29 16:04:00,112.19,112.19,111.828,112.106,353900000.0
2005-07-29 16:05:00,112.168,112.212,112.168,112.19,261699997.0
2005-07-29 16:06:00,112.19,112.209,112.184,112.205,193299996.0
2005-07-29 16:07:00,112.216,112.219,112.194,112.199,300300001.0
2005-07-29 16:08:00,112.212,112.212,112.195,112.208,179299998.0
2005-07-29 16:09:00,112.212,112.257,112.212,112.251,210300001.0
2005-07-29 16:10:00,112.247,112.255,112.231,112.231,180999997.0
2005-07-29 16:11:00,112.232,112.232,112.219,112.219,94000001.0
2005-07-29 16:12:00,112.202,112.202,112.173,112.178,28700000.0
2005-07-29 16:13:00,112.192,112.213,112.192,112.197,239800001.0
2005-07-29 16:14:00,112.207,112.223,112.186,112.186,193000004.0
2005-07-29 16:15:00,112.2,112.218,112.189,112.208,205399995.0
2005-07-29 16:16:00,112.223,112.233,112.193,112.197,335999995.0
2005-07-29 16:17:00,112.195,112.196,112.175,112.183,238800006.0
2005-07-29 16:18:00,112.197,112.211,112.191,112.211,114300000.0
2005-07-29 16:19:00,112.205,112.235,112.202,112.202,334499995.0
2005-07-29 16:20:00,112.242,112.25,112.211,112.216,210000002.0
2005-07-29 16:21:00,112.225,112.237,112.207,112.22,259699999.0
2005-07-29 16:22:00,112.22,112.22,112.196,112.213,198900000.0
2005-07-29 16:23:00,112.205,112.205,112.182,112.195,124499999.0
2005-07-29 16:24:00,112.202,112.229,112.202,112.204,99799996.0
2005-07-29 16:25:00,112.177,112.177,112.151,112.164,263700001.0
2005-07-29 16:26:00,112.182,112.199,112.16,112.16,310600004.0
2005-07-29 16:27:00,112.142,112.146,112.133,112.146,170100000.0
2005-07-29 16:28:00,112.15,112.15,112.128,112.144,261199995.0
2005-07-29 16:29:00,112.178,112.212,112.168,112.168,244399995.0
2005-07-29 16:30:00,112.166,112.197,112.16,112.185,205000001.0
2005-07-29 16:31:00,112.148,112.177,112.146,112.174,127599998.0
2005-07-29 16:32:00,112.15,112.179,112.15,112.169,391199993.0
2005-07-29 16:33:00,112.155,112.188,112.155,112.184,239300002.0
2005-07-29 16:34:00,112.185,112.206,112.174,112.201,178600001.0
2005-07-29 16:35:00,112.177,112.193,112.164,112.186,332900001.0
2005-07-29 16:36:00,112.196,112.211,112.175,112.175,177699998.0
2005-07-29 16:37:00,112.193,112.198,112.132,112.132,346300002.0
2005-07-29 16:38:00,112.147,112.162,112.118,112.118,196499996.0
2005-07-29 16:39:00,112.103,112.119,112.101,112.104,278100000.0
2005-07-29 16:40:00,112.085,112.11,112.077,112.11,174900003.0
2005-07-29 16:41:00,112.13,112.13,112.102,112.119,275300004.0
2005-07-29 16:42:00,112.113,112.137,112.108,112.114,119400000.0
2005-07-29 16:43:00,112.106,112.106,112.067,112.067,152299996.0
2005-07-29 16:44:00,112.063,112.063,112.058,112.06,17800000.0
2005-07-29 16:45:00,112.083,112.098,112.065,112.067,233900001.0
2005-07-29 16:46:00,112.069,112.069,112.057,112.065,134199996.0
2005-07-29 16:47:00,112.065,112.071,112.05,112.071,227599999.0
2005-07-29 16:48:00,112.085,112.139,112.085,112.113,269900000.0
2005-07-29 16:49:00,112.098,112.101,112.091,112.099,275500002.0
2005-07-29 16:50:00,112.095,112.13,112.093,112.093,401099998.0
2005-07-29 16:51:00,112.09,112.129,112.082,112.108,318400004.0
2005-07-29 16:52:00,112.098,112.119,112.085,112.106,344600002.0
2005-07-29 16:53:00,112.1,112.105,112.096,112.105,219000001.0
2005-07-29 16:54:00,112.118,112.13,112.117,112.12,168699998.0
2005-07-29 16:55:00,112.11,112.12,112.073,112.074,258299997.0
2005-07-29 16:56:00,112.107,112.12,112.078,112.087,177100004.0
2005-07-29 16:57:00,112.068,112.106,112.059,112.106,125499998.0
2005-07-29 16:58:00,112.121,112.122,111.948,111.948,378300002.0
2005-07-29 16:59:00,111.961,112.095,111.961,112.095,272399996.0
2005-07-29 17:00:00,112.082,112.095,112.075,112.088,295400000.0
2005-07-29 17:01:00,112.093,112.192,112.093,112.171,251200000.0
2005-07-29 17:02:00,112.17,112.217,112.17,112.217,232599999.0
2005-07-29 17:03:00,112.235,112.242,112.2,112.2,364699998.0
2005-07-29 17:04:00,112.193,112.217,112.17,112.204,177299999.0
2005-07-29 17:05:00,112.159,112.189,112.153,112.153,110699999.0
2005-07-29 17:06:00,112.154,112.193,112.143,112.193,169200001.0
2005-07-29 17:07:00,112.198,112.234,112.188,112.188,383600000.0
2005-07-29 17:08:00,112.232,112.234,112.197,112.207,276199995.0
2005-07-29 17:09:00,112.2,112.205,112.181,112.203,234600000.0
2005-07-29 17:10:00,112.237,112.342,112.237,112.341,418200010.0
2005-07-29 17:11:00,112.343,112.343,112.288,112.289,215800001.0
2005-07-29 17:12:00,112.288,112.314,112.288,112.294,178299996.0
2005-07-29 17:13:00,112.3,112.323,112.272,112.272,425599995.0
2005-07-29 17:14:00,112.255,112.306,112.252,112.306,165899998.0
2005-07-29 17:15:00,112.288,112.288,112.262,112.287,175499996.0
2005-07-29 17:16:00,112.297,112.334,112.297,112.312,114400000.0
2005-07-29 17:17:00,112.3,112.3,112.274,112.29,232799994.0
2005-07-29 17:18:00,112.307,112.325,112.307,112.324,128600002.0
2005-07-29 17:19:00,112.353,112.353,112.308,112.308,364199998.0
2005-07-29 17:20:00,112.318,112.336,112.274,112.274,208299995.0
2005-07-29 17:21:00,112.268,112.314,112.268,112.314,99000002.0
2005-07-29 17:22:00,112.33,112.343,112.304,112.313,417500000.0
2005-07-29 17:23:00,112.322,112.352,112.3,112.3,206099995.0
2005-07-29 17:24:00,112.282,112.347,112.282,112.335,134100002.0
2005-07-29 17:25:00,112.3,112.32,112.288,112.292,480900005.0
2005-07-29 17:26:00,112.308,112.333,112.308,112.328,239000003.0
2005-07-29 17:27:00,112.342,112.35,112.311,112.311,274199997.0
2005-07-29 17:28:00,112.333,112.375,112.333,112.375,257400001.0
2005-07-29 17:29:00,112.362,112.384,112.319,112.319,338499994.0
2005-07-29 17:30:00,112.312,112.323,112.289,112.289,283099999.0
2005-07-29 17:31:00,112.296,112.317,112.296,112.317,163400001.0
2005-07-29 17:32:00,112.32,112.341,112.313,112.333,189500003.0
2005-07-29 17:33:00,112.317,112.342,112.317,112.328,225200005.0
2005-07-29 17:34:00,112.347,112.357,112.328,112.333,333499999.0
2005-07-29 17:35:00,112.34,112.384,112.335,112.364,244299999.0
2005-07-29 17:36:00,112.344,112.365,112.316,112.32,260399995.0
2005-07-29 17:37:00,112.312,112.351,112.312,112.334,201000000.0
2005-07-29 17:38:00,112.32,112.327,112.318,112.318,189000001.0
2005-07-29 17:39:00,112.306,112.306,112.27,112.276,221200002.0
2005-07-29 17:40:00,112.288,112.324,112.27,112.289,113099998.0
2005-07-29 17:41:00,112.271,112.306,112.266,112.266,369199999.0
2005-07-29 17:42:00,112.277,112.293,112.277,112.284,110500002.0
2005-07-29 17:43:00,112.305,112.33,112.265,112.265,154899997.0
2005-07-29 17:44:00,112.295,112.302,112.277,112.29,267800001.0
2005-07-29 17:45:00,112.287,112.303,112.264,112.264,274699993.0
2005-07-29 17:46:00,112.25,112.288,112.246,112.281,230099995.0
2005-07-29 17:47:00,112.265,112.28,112.249,112.258,199800003.0
2005-07-29 17:48:00,112.269,112.276,112.254,112.268,398400003.0
2005-07-29 17:49:00,112.259,112.3,112.259,112.259,210000004.0
2005-07-29 17:50:00,112.253,112.308,112.253,112.275,394299999.0
2005-07-29 17:51:00,112.28,112.298,112.257,112.263,239499999.0
2005-07-29 17:52:00,112.28,112.29,112.254,112.263,230199999.0
2005-07-29 17:53:00,112.264,112.29,112.237,112.237,400400005.0
2005-07-29 17:54:00,112.215,112.259,112.215,112.238,187400000.0
2005-07-29 17:55:00,112.231,112.251,112.225,112.225,203299999.0
2005-07-29 17:56:00,112.232,112.255,112.232,112.245,88199999.0
2005-07-29 17:57:00,112.242,112.259,112.224,112.224,310899997.0
2005-07-29 17:58:00,112.245,112.249,112.22,112.227,141400003.0
2005-07-29 17:59:00,112.247,112.263,112.229,112.234,183499998.0
2005-07-29 18:00:00,112.248,112.269,112.244,112.26,332599995.0
2005-07-29 18:01:00,112.25,112.25,112.24,112.24,1786099993.0
2005-07-29 18:02:00,112.25,112.26,112.25,112.25,1786099993.0
2005-07-29 18:03:00,112.26,112.26,112.26,112.26,1786099993.0
2005-07-29 18:04:00,112.25,112.26,112.22,112.24,1786099993.0
2005-07-29 18:05:00,112.22,112.24,112.21,112.21,1786099993.0
2005-07-29 18:06:00,112.22,112.22,112.19,112.19,1786099993.0
2005-07-29 18:07:00,112.18,112.19,112.18,112.18,1786099993.0
2005-07-29 18:08:00,112.18,112.2,112.18,112.2,1786099993.0
2005-07-29 18:09:00,112.2,112.21,112.2,112.21,1786099993.0
2005-07-29 18:10:00,112.2,112.22,112.2,112.2,1786099993.0
2005-07-29 18:11:00,112.19,112.238,112.18,112.201,1786099993.0
2005-07-29 18:12:00,112.185,112.223,112.185,112.19,1876400008.0
2005-07-29 18:13:00,112.21,112.21,112.21,112.21,2012799997.0
2005-07-29 18:14:00,112.2,112.21,112.2,112.21,2012799997.0
2005-07-29 18:15:00,112.22,112.22,112.22,112.22,2012799997.0
2005-07-29 18:16:00,112.24,112.24,112.22,112.22,2012799997.0
2005-07-29 18:17:00,112.227,112.244,112.201,112.219,2012799997.0
2005-07-29 18:18:00,112.22,112.22,112.21,112.21,1926000008.0
2005-07-29 18:19:00,112.22,112.26,112.22,112.25,1926000008.0
2005-07-29 18:20:00,112.26,112.26,112.24,112.25,1926000008.0
2005-07-29 18:21:00,112.26,112.26,112.26,112.26,1926000008.0
2005-07-29 18:22:00,112.27,112.3,112.27,112.29,1926000008.0
2005-07-29 18:23:00,112.3,112.3,112.28,112.29,1926000008.0
2005-07-29 18:24:00,112.28,112.29,112.27,112.27,1926000008.0
2005-07-29 18:25:00,112.26,112.27,112.26,112.27,1926000008.0
2005-07-29 18:26:00,112.265,112.304,112.241,112.275,1926000008.0
2005-07-29 18:27:00,112.265,112.289,112.25,112.265,1588399997.0
2005-07-29 18:28:00,112.27,112.3,112.26,112.3,1704400024.0
2005-07-29 18:29:00,112.29,112.3,112.28,112.28,1704400024.0
2005-07-29 18:30:00,112.285,112.295,112.261,112.27,1704400024.0
2005-07-29 18:31:00,112.288,112.306,112.263,112.285,1883900008.0
2005-07-29 18:32:00,112.28,112.29,112.27,112.29,2044299993.0
2005-07-29 18:33:00,112.28,112.3,112.28,112.29,2044299993.0
2005-07-29 18:34:00,112.3,112.3,112.29,112.29,2044299993.0
2005-07-29 18:35:00,112.28,112.3,112.28,112.3,2044299993.0
2005-07-29 18:36:00,112.28,112.31,112.276,112.296,2044299993.0
2005-07-29 18:37:00,112.288,112.302,112.273,112.279,1285699996.0
2005-07-29 18:38:00,112.27,112.321,112.27,112.305,945200007.0
2005-07-29 18:39:00,112.336,112.354,112.307,112.327,865700000.0
2005-07-29 18:40:00,112.307,112.319,112.294,112.308,1742699997.0
2005-07-29 18:41:00,112.308,112.352,112.3,112.336,1714000019.0
2005-07-29 18:42:00,112.329,112.338,112.278,112.309,1634799998.0
2005-07-29 18:43:00,112.324,112.338,112.29,112.298,1108899977.0
2005-07-29 18:44:00,112.303,112.323,112.274,112.292,757799991.0
2005-07-29 18:45:00,112.286,112.32,112.266,112.282,2069799988.0
2005-07-29 18:46:00,112.306,112.335,112.281,112.291,1803699993.0
2005-07-29 18:47:00,112.295,112.306,112.291,112.297,601099991.0
2005-07-29 18:48:00,112.31,112.31,112.278,112.282,983900004.0
2005-07-29 18:49:00,112.312,112.333,112.269,112.29,1398600005.0
2005-07-29 18:50:00,112.294,112.33,112.269,112.279,1907999998.0
2005-07-29 18:51:00,112.283,112.305,112.264,112.284,1680900007.0
2005-07-29 18:52:00,112.318,112.323,112.288,112.316,1580199999.0
2005-07-29 18:53:00,112.322,112.331,112.292,112.307,1649200002.0
2005-07-29 18:55:00,112.294,112.336,112.294,112.294,1895900003.0
2005-07-29 18:56:00,112.324,112.334,112.285,112.297,252599996.0
2005-07-29 18:57:00,112.311,112.322,112.285,112.287,1029300003.0
2005-07-29 18:58:00,112.306,112.33,112.294,112.297,1216600020.0
2005-07-29 18:59:00,112.292,112.311,112.262,112.274,1738500015.0
2005-07-29 19:00:00,112.265,112.316,112.256,112.256,572300002.0
2005-07-29 19:01:00,112.253,112.269,112.223,112.243,721800001.0
2005-07-29 19:02:00,112.245,112.279,112.234,112.248,726800000.0
2005-07-29 19:03:00,112.247,112.281,112.247,112.266,1461200000.0
2005-07-29 19:04:00,112.247,112.252,112.246,112.25,892099997.0
2005-07-29 19:05:00,112.263,112.295,112.263,112.283,637499997.0
2005-07-29 19:06:00,112.273,112.301,112.25,112.262,1142099989.0
2005-07-29 19:07:00,112.26,112.27,112.26,112.26,1655800002.0
2005-07-29 19:08:00,112.259,112.291,112.251,112.278,1655800002.0
2005-07-29 19:09:00,112.267,112.286,112.261,112.264,819200004.0
2005-07-29 19:10:00,112.285,112.298,112.243,112.265,770400010.0
2005-07-29 19:11:00,112.291,112.31,112.261,112.28,857399990.0
2005-07-29 19:12:00,112.28,112.312,112.257,112.257,940300003.0
2005-07-29 19:13:00,112.25,112.297,112.237,112.278,504100003.0
2005-07-29 19:14:00,112.251,112.291,112.245,112.272,650100010.0
2005-07-29 19:15:00,112.234,112.243,112.213,112.213,1611900007.0
2005-07-29 19:16:00,112.219,112.237,112.199,112.208,545199994.0
2005-07-29 19:17:00,112.213,112.253,112.208,112.238,1204000011.0
2005-07-29 19:18:00,112.249,112.291,112.221,112.252,818900007.0
2005-07-29 19:19:00,112.243,112.279,112.224,112.268,1551500004.0
2005-07-29 19:20:00,112.263,112.272,112.215,112.24,1058000006.0
2005-07-29 19:21:00,112.207,112.268,112.207,112.247,1671899993.0
2005-07-29 19:22:00,112.22,112.249,112.206,112.241,749999995.0
2005-07-29 19:23:00,112.24,112.24,112.22,112.22,1299800001.0
2005-07-29 19:24:00,112.242,112.264,112.212,112.212,1299800001.0
2005-07-29 19:25:00,112.223,112.249,112.198,112.213,1552400007.0
2005-07-29 19:27:00,112.242,112.256,112.212,112.242,1673200012.0
2005-07-29 19:28:00,112.24,112.266,112.221,112.242,1209900001.0
2005-07-29 19:29:00,112.262,112.266,112.209,112.259,718699997.0
2005-07-29 19:30:00,112.217,112.268,112.217,112.237,833999999.0
2005-07-29 19:31:00,112.252,112.277,112.232,112.232,1727300005.0
2005-07-29 19:32:00,112.235,112.276,112.235,112.265,1524200005.0
2005-07-29 19:33:00,112.238,112.272,112.231,112.247,1078900007.0
2005-07-29 19:34:00,112.23,112.287,112.23,112.275,1288900018.0
2005-07-29 19:35:00,112.275,112.296,112.252,112.264,755099991.0
2005-07-29 19:36:00,112.258,112.286,112.242,112.271,540000001.0
2005-07-29 19:37:00,112.247,112.276,112.247,112.264,143599998.0
2005-07-29 19:38:00,112.263,112.297,112.243,112.271,936999997.0
2005-07-29 19:39:00,112.274,112.292,112.263,112.292,1020400006.0
2005-07-29 19:40:00,112.284,112.298,112.271,112.28,727400001.0
2005-07-29 19:41:00,112.28,112.307,112.26,112.294,1334200001.0
2005-07-29 19:42:00,112.271,112.307,112.253,112.297,1008299997.0
2005-07-29 19:43:00,112.3,112.316,112.285,112.301,502199995.0
2005-07-29 19:44:00,112.298,112.317,112.273,112.295,828000007.0
2005-07-29 19:45:00,112.276,112.32,112.271,112.278,828500005.0
2005-07-29 19:46:00,112.285,112.307,112.271,112.289,1120799997.0
2005-07-29 19:47:00,112.27,112.294,112.256,112.275,508899998.0
2005-07-29 19:48:00,112.268,112.296,112.241,112.273,1086100003.0
2005-07-29 19:49:00,112.272,112.275,112.27,112.275,734400000.0
2005-07-29 19:50:00,112.301,112.305,112.249,112.287,804100004.0
2005-07-29 19:51:00,112.279,112.307,112.271,112.292,482300000.0
2005-07-29 19:52:00,112.277,112.298,112.269,112.29,829300005.0
2005-07-29 19:53:00,112.293,112.3,112.272,112.293,771399999.0
2005-07-29 19:54:00,112.304,112.337,112.284,112.312,1607599993.0
2005-07-29 19:55:00,112.289,112.338,112.285,112.301,695499998.0
2005-07-29 19:56:00,112.31,112.315,112.276,112.287,632800000.0
2005-07-29 19:57:00,112.306,112.318,112.28,112.313,645500008.0
2005-07-29 19:58:00,112.299,112.321,112.281,112.303,1493700003.0
2005-07-29 19:59:00,112.294,112.319,112.249,112.301,954299999.0
2005-07-29 20:00:00,112.305,112.314,112.292,112.301,364900001.0
2005-07-29 20:01:00,112.303,112.331,112.284,112.314,461500007.0
2005-07-29 20:02:00,112.3,112.335,112.264,112.313,1079700003.0
2005-07-29 20:03:00,112.297,112.327,112.291,112.305,602299998.0
2005-07-29 20:04:00,112.312,112.326,112.273,112.297,911099995.0
2005-07-29 20:05:00,112.292,112.334,112.291,112.315,855600005.0
2005-07-29 20:06:00,112.306,112.337,112.306,112.333,1738499997.0
2005-07-29 20:07:00,112.33,112.357,112.311,112.318,879199996.0
2005-07-29 20:08:00,112.328,112.348,112.286,112.348,796800002.0
2005-07-29 20:09:00,112.304,112.344,112.299,112.34,1042099991.0
2005-07-29 20:10:00,112.351,112.351,112.322,112.322,1033500006.0
2005-07-29 20:11:00,112.33,112.348,112.312,112.317,1657000013.0
2005-07-29 20:12:00,112.33,112.33,112.33,112.33,1046600006.0
2005-07-29 20:13:00,112.322,112.357,112.322,112.334,1046600006.0
2005-07-29 20:14:00,112.34,112.359,112.321,112.328,1262499994.0
2005-07-29 20:15:00,112.336,112.347,112.318,112.323,1149800002.0
2005-07-29 20:16:00,112.31,112.33,112.309,112.325,1299699999.0
2005-07-29 20:17:00,112.327,112.34,112.316,112.316,811400007.0
2005-07-29 20:18:00,112.317,112.34,112.268,112.268,326399998.0
2005-07-29 20:19:00,112.319,112.35,112.319,112.334,1101700003.0
2005-07-29 20:20:00,112.319,112.34,112.319,112.325,790399994.0
2005-07-29 20:21:00,112.327,112.359,112.324,112.331,1435100013.0
2005-07-29 20:22:00,112.34,112.365,112.337,112.35,1251900012.0
2005-07-29 20:23:00,112.346,112.373,112.33,112.363,756899999.0
2005-07-29 20:24:00,112.355,112.355,112.347,112.347,735499995.0
2005-07-29 20:25:00,112.373,112.38,112.351,112.369,969600005.0
2005-07-29 20:26:00,112.349,112.385,112.349,112.375,576799999.0
2005-07-29 20:27:00,112.358,112.377,112.348,112.374,1730499993.0
2005-07-29 20:28:00,112.36,112.38,112.36,112.37,633000001.0
2005-07-29 20:29:00,112.36,112.38,112.36,112.37,633000001.0
2005-07-29 20:30:00,112.36,112.37,112.36,112.37,633000001.0
2005-07-29 20:31:00,112.36,112.37,112.36,112.37,633000001.0
2005-07-29 20:32:00,112.36,112.38,112.36,112.37,633000001.0
2005-07-29 20:33:00,112.392,112.392,112.361,112.366,633000001.0
2005-07-29 20:34:00,112.368,112.396,112.368,112.377,350299998.0
2005-07-29 20:35:00,112.377,112.391,112.369,112.385,436499995.0
2005-07-29 20:36:00,112.392,112.398,112.37,112.37,583700002.0
2005-07-29 20:37:00,112.378,112.389,112.369,112.383,421200000.0
2005-07-29 20:38:00,112.37,112.39,112.358,112.383,979999999.0
2005-07-29 20:39:00,112.35,112.377,112.35,112.375,1154299998.0
2005-07-29 20:40:00,112.38,112.38,112.38,112.38,1019299996.0
2005-07-29 20:41:00,112.37,112.4,112.369,112.385,1019299996.0
2005-07-29 20:42:00,112.373,112.397,112.365,112.365,1013400006.0
2005-07-29 20:43:00,112.36,112.382,112.36,112.375,1295400003.0
2005-07-29 20:44:00,112.377,112.411,112.374,112.398,1803999997.0
2005-07-29 20:45:00,112.395,112.408,112.382,112.398,983200010.0
2005-07-29 20:46:00,112.396,112.409,112.378,112.403,1457799998.0
2005-07-29 20:48:00,112.375,112.375,112.37,112.375,961100006.0
2005-07-29 20:49:00,112.403,112.408,112.376,112.39,1080799996.0
2005-07-29 20:50:00,112.394,112.43,112.387,112.4,1874199999.0
2005-07-29 20:51:00,112.391,112.428,112.386,112.414,877699990.0
2005-07-29 20:52:00,112.386,112.393,112.386,112.393,223900004.0
2005-07-29 20:53:00,112.399,112.438,112.391,112.4,1475799998.0
2005-07-29 20:54:00,112.423,112.437,112.402,112.426,652099999.0
2005-07-29 20:55:00,112.407,112.419,112.389,112.4,1662599994.0
2005-07-29 20:56:00,112.405,112.42,112.392,112.405,591399994.0
2005-07-29 20:57:00,112.405,112.424,112.391,112.414,1656499983.0
2005-07-29 20:58:00,112.41,112.41,112.4,112.4,1092100004.0
2005-07-29 20:59:00,112.41,112.42,112.4,112.42,1092100004.0
2005-07-29 21:00:00,112.43,112.43,112.4,112.42,1092100004.0
2005-07-29 21:01:00,112.411,112.448,112.411,112.422,1092100004.0
2005-07-29 21:02:00,112.42,112.433,112.393,112.393,785500002.0
2005-07-29 21:03:00,112.394,112.433,112.394,112.395,875200005.0
2005-07-29 21:04:00,112.394,112.428,112.394,112.415,519700001.0
2005-07-29 21:05:00,112.433,112.443,112.413,112.429,710699999.0
2005-07-29 21:06:00,112.428,112.437,112.403,112.426,1060100008.0
2005-07-29 21:07:00,112.421,112.44,112.398,112.415,1271500018.0
2005-07-29 21:08:00,112.397,112.419,112.387,112.389,577299999.0
2005-07-29 21:09:00,112.396,112.396,112.37,112.393,411899997.0
2005-07-29 21:10:00,112.379,112.404,112.372,112.382,366399998.0
2005-07-29 21:11:00,112.381,112.398,112.367,112.367,316100002.0
2005-07-29 21:12:00,112.386,112.397,112.367,112.372,558499993.0
2005-07-29 21:13:00,112.373,112.386,112.358,112.372,901099991.0
2005-07-29 21:14:00,112.377,112.385,112.335,112.335,2073899986.0
2005-07-29 21:15:00,112.342,112.377,112.34,112.368,1302400009.0
2005-07-29 21:16:00,112.338,112.378,112.338,112.36,1139000012.0
2005-07-29 21:17:00,112.368,112.395,112.368,112.39,1683099997.0
2005-07-29 21:18:00,112.38,112.397,112.372,112.385,1399400006.0
2005-07-29 21:19:00,112.388,112.397,112.367,112.367,1345200012.0
2005-07-29 21:20:00,112.393,112.399,112.37,112.377,1218199990.0
2005-07-29 21:21:00,112.375,112.4,112.371,112.388,875399999.0
2005-07-29 21:22:00,112.388,112.398,112.373,112.391,2002000004.0
2005-07-29 21:23:00,112.408,112.435,112.4,112.4,1018000007.0
2005-07-29 21:24:00,112.423,112.425,112.404,112.404,1591599995.0
2005-07-29 21:25:00,112.395,112.398,112.388,112.39,1930000009.0
2005-07-29 21:26:00,112.394,112.418,112.387,112.392,1121100006.0
2005-07-29 21:27:00,112.396,112.424,112.396,112.408,704099993.0
2005-07-29 21:28:00,112.396,112.425,112.396,112.419,159300004.0
2005-07-29 21:29:00,112.421,112.421,112.392,112.392,846100006.0
2005-07-29 21:30:00,112.4,112.43,112.393,112.393,848100002.0
2005-07-29 21:31:00,112.388,112.422,112.388,112.418,402400004.0
2005-07-29 21:32:00,112.398,112.426,112.383,112.397,620700001.0
2005-07-29 21:33:00,112.394,112.43,112.38,112.38,379100004.0
2005-07-29 21:34:00,112.394,112.416,112.383,112.4,490700008.0
2005-07-29 21:35:00,112.398,112.404,112.396,112.399,221199995.0
2005-07-29 21:36:00,112.416,112.42,112.395,112.395,428000000.0
2005-07-29 21:37:00,112.393,112.414,112.388,112.41,422600004.0
2005-07-29 21:38:00,112.431,112.438,112.42,112.423,204299999.0
2005-07-29 21:39:00,112.44,112.458,112.427,112.427,524000001.0
2005-07-29 21:40:00,112.422,112.442,112.415,112.415,751000000.0
2005-07-29 21:41:00,112.437,112.444,112.415,112.437,582900006.0
2005-07-29 21:42:00,112.408,112.418,112.398,112.415,1427300005.0
2005-07-29 21:43:00,112.406,112.406,112.375,112.389,271600004.0
2005-07-29 21:44:00,112.397,112.417,112.379,112.379,1635900014.0
2005-07-29 21:45:00,112.377,112.412,112.377,112.403,610100009.0
2005-07-29 21:46:00,112.384,112.412,112.384,112.397,758600004.0
2005-07-29 21:47:00,112.392,112.414,112.388,112.408,529400003.0
2005-07-29 21:48:00,112.387,112.431,112.387,112.415,945700002.0
2005-07-29 21:49:00,112.427,112.432,112.401,112.401,574300000.0
2005-07-29 21:50:00,112.402,112.427,112.401,112.425,248699995.0
2005-07-29 21:51:00,112.405,112.407,112.4,112.405,387900003.0
2005-07-29 21:52:00,112.43,112.435,112.424,112.431,220600000.0
2005-07-29 21:53:00,112.406,112.435,112.398,112.417,573199999.0
2005-07-29 21:54:00,112.395,112.421,112.395,112.405,584799999.0
2005-07-29 21:55:00,112.408,112.431,112.403,112.417,259600007.0
2005-07-29 21:56:00,112.409,112.438,112.398,112.422,529099996.0
2005-07-29 21:57:00,112.413,112.428,112.408,112.412,135999996.0
2005-07-29 21:58:00,112.415,112.431,112.414,112.414,131700001.0
2005-07-29 21:59:00,112.409,112.437,112.404,112.404,703799994.0
2005-07-29 22:00:00,112.41,112.447,112.395,112.433,978099999.0
2005-07-29 22:01:00,112.44,112.458,112.417,112.452,1208999997.0
2005-07-29 22:02:00,112.413,112.45,112.413,112.448,716400000.0
2005-07-29 22:03:00,112.43,112.448,112.421,112.421,410499998.0
2005-07-29 22:04:00,112.421,112.455,112.418,112.435,828399998.0
2005-07-29 22:05:00,112.417,112.46,112.417,112.46,90700000.0
2005-07-29 22:06:00,112.44,112.455,112.43,112.439,322799995.0
2005-07-29 22:07:00,112.424,112.444,112.42,112.42,612400003.0
2005-07-29 22:08:00,112.414,112.454,112.414,112.442,182500005.0
2005-07-29 22:09:00,112.446,112.458,112.425,112.458,203600000.0
2005-07-29 22:10:00,112.418,112.441,112.418,112.423,264399994.0
2005-07-29 22:11:00,112.432,112.459,112.425,112.454,405700000.0
2005-07-29 22:12:00,112.465,112.501,112.45,112.5,200000004.0
2005-07-29 22:13:00,112.491,112.499,112.456,112.487,221900003.0
2005-07-29 22:14:00,112.462,112.486,112.452,112.452,286500003.0
2005-07-29 22:15:00,112.48,112.496,112.467,112.495,226400000.0
2005-07-29 22:16:00,112.494,112.504,112.477,112.491,632799995.0
2005-07-29 22:17:00,112.467,112.499,112.467,112.496,307500003.0
2005-07-29 22:18:00,112.501,112.51,112.458,112.472,258800005.0
2005-07-29 22:19:00,112.473,112.498,112.46,112.46,328599999.0
2005-07-29 22:20:00,112.5,112.504,112.461,112.486,89599999.0
2005-07-29 22:21:00,112.465,112.503,112.465,112.503,229700001.0
2005-07-29 22:22:00,112.482,112.512,112.475,112.475,107100000.0
2005-07-29 22:23:00,112.488,112.511,112.488,112.511,134799999.0
2005-07-29 22:24:00,112.487,112.502,112.478,112.496,276299998.0
2005-07-29 22:25:00,112.472,112.507,112.472,112.505,246599999.0
2005-07-29 22:26:00,112.474,112.497,112.459,112.462,258800002.0
2005-07-29 22:27:00,112.47,112.488,112.463,112.484,913300001.0
2005-07-29 22:28:00,112.475,112.487,112.464,112.475,314900009.0
2005-07-29 22:29:00,112.474,112.479,112.452,112.452,158599997.0
2005-07-29 22:30:00,112.468,112.498,112.468,112.488,256000000.0
2005-07-29 22:31:00,112.483,112.483,112.467,112.47,189400000.0
2005-07-29 22:32:00,112.472,112.494,112.467,112.49,367599999.0
2005-07-29 22:33:00,112.492,112.493,112.46,112.47,826900008.0
2005-07-29 22:34:00,112.472,112.508,112.47,112.48,743299988.0
2005-07-29 22:35:00,112.477,112.491,112.471,112.487,202399999.0
2005-07-29 22:36:00,112.489,112.496,112.464,112.474,863199995.0
2005-07-29 22:37:00,112.47,112.471,112.459,112.47,309600003.0
2005-07-29 22:38:00,112.482,112.486,112.456,112.457,189600002.0
2005-07-29 22:39:00,112.47,112.496,112.47,112.495,335299998.0
2005-07-29 22:40:00,112.475,112.49,112.461,112.464,733300004.0
2005-07-29 22:41:00,112.485,112.49,112.471,112.488,259800003.0
2005-07-29 22:42:00,112.483,112.494,112.47,112.494,197899998.0
2005-07-29 22:43:00,112.494,112.499,112.486,112.493,168999997.0
2005-07-29 22:44:00,112.496,112.496,112.465,112.465,202500000.0
2005-07-29 22:45:00,112.494,112.502,112.478,112.495,483399997.0
2005-07-29 22:46:00,112.49,112.498,112.472,112.493,273099997.0
2005-07-29 22:47:00,112.492,112.512,112.468,112.49,230099999.0
2005-07-29 22:48:00,112.489,112.5,112.471,112.471,330199999.0
2005-07-29 22:49:00,112.477,112.501,112.476,112.501,218500004.0
2005-07-29 22:50:00,112.485,112.5,112.464,112.464,565099997.0
2005-07-29 22:51:00,112.466,112.489,112.461,112.477,268999999.0
2005-07-29 22:52:00,112.468,112.508,112.466,112.495,277999999.0
2005-07-29 22:53:00,112.499,112.508,112.485,112.485,320299996.0
2005-07-29 22:54:00,112.487,112.5,112.479,112.49,150900004.0
2005-07-29 22:55:00,112.505,112.541,112.496,112.515,295200010.0
2005-07-29 22:56:00,112.522,112.536,112.51,112.517,311499998.0
2005-07-29 22:57:00,112.513,112.529,112.5,112.512,636899996.0
2005-07-29 22:58:00,112.52,112.535,112.482,112.486,144499999.0
2005-07-29 22:59:00,112.465,112.5,112.465,112.498,326899994.0
2005-07-31 23:00:00,112.507,112.568,112.507,112.557,283499997.0
2005-07-31 23:01:00,112.563,112.588,112.554,112.588,135399998.0
2005-07-31 23:02:00,112.608,112.609,112.56,112.56,441799997.0
2005-07-31 23:03:00,112.562,112.596,112.562,112.588,142299998.0
2005-07-31 23:04:00,112.597,112.597,112.563,112.563,138699996.0
2005-07-31 23:05:00,112.583,112.602,112.574,112.578,357400003.0
2005-07-31 23:06:00,112.6,112.613,112.504,112.605,334999998.0
2005-07-31 23:07:00,112.565,112.612,112.565,112.591,237600005.0
2005-07-31 23:08:00,112.587,112.597,112.57,112.584,388700002.0
2005-07-31 23:09:00,112.573,112.602,112.573,112.582,273399999.0
2005-07-31 23:10:00,112.574,112.601,112.574,112.59,428499994.0
2005-07-31 23:11:00,112.592,112.592,112.558,112.56,264400000.0
2005-07-31 23:12:00,112.563,112.594,112.557,112.589,297900002.0
2005-07-31 23:13:00,112.587,112.595,112.578,112.584,234000001.0
2005-07-31 23:14:00,112.593,112.603,112.592,112.592,153899998.0
2005-07-31 23:15:00,112.598,112.598,112.574,112.591,243400001.0
2005-07-31 23:16:00,112.592,112.602,112.573,112.573,166099999.0
2005-07-31 23:17:00,112.585,112.594,112.554,112.554,104300000.0
2005-07-31 23:18:00,112.595,112.607,112.587,112.596,318599993.0
2005-07-31 23:19:00,112.582,112.602,112.582,112.594,262099999.0
2005-07-31 23:20:00,112.594,112.599,112.572,112.585,190899998.0
2005-07-31 23:21:00,112.59,112.609,112.574,112.609,175600002.0
2005-07-31 23:22:00,112.606,112.612,112.587,112.612,135699998.0
2005-07-31 23:23:00,112.627,112.627,112.582,112.599,188599998.0
2005-07-31 23:24:00,112.597,112.609,112.589,112.605,138600002.0
2005-07-31 23:25:00,112.618,112.619,112.57,112.583,217000000.0
2005-07-31 23:26:00,112.571,112.597,112.568,112.571,221099997.0
2005-07-31 23:27:00,112.585,112.604,112.578,112.591,305399996.0
2005-07-31 23:28:00,112.583,112.602,112.574,112.579,282500002.0
2005-07-31 23:29:00,112.573,112.603,112.569,112.581,271300001.0
2005-07-31 23:30:00,112.588,112.59,112.563,112.564,76500001.0
2005-07-31 23:31:00,112.572,112.594,112.572,112.587,262899999.0
2005-07-31 23:32:00,112.592,112.604,112.568,112.574,203099997.0
2005-07-31 23:33:00,112.569,112.594,112.569,112.589,375099999.0
2005-07-31 23:34:00,112.594,112.601,112.568,112.585,145199998.0
2005-07-31 23:35:00,112.588,112.588,112.559,112.586,196300004.0
2005-07-31 23:36:00,112.603,112.603,112.555,112.568,286499997.0
2005-07-31 23:37:00,112.578,112.578,112.549,112.569,165099995.0
2005-07-31 23:38:00,112.575,112.579,112.558,112.576,247800000.0
2005-07-31 23:39:00,112.577,112.585,112.568,112.585,291700004.0
2005-07-31 23:40:00,112.582,112.584,112.573,112.577,240100002.0
2005-07-31 23:41:00,112.585,112.595,112.565,112.565,228200002.0
2005-07-31 23:42:00,112.582,112.582,112.555,112.57,258700001.0
2005-07-31 23:43:00,112.575,112.591,112.569,112.591,193299995.0
2005-07-31 23:44:00,112.575,112.575,112.542,112.542,253900000.0
2005-07-31 23:45:00,112.561,112.582,112.561,112.562,309899998.0
2005-07-31 23:46:00,112.572,112.579,112.567,112.575,307999996.0
2005-07-31 23:47:00,112.583,112.589,112.557,112.569,138399998.0
2005-07-31 23:48:00,112.587,112.603,112.565,112.582,283600009.0
2005-07-31 23:49:00,112.588,112.603,112.574,112.592,344599994.0
2005-07-31 23:50:00,112.58,112.599,112.58,112.586,210900001.0
2005-07-31 23:51:00,112.602,112.608,112.559,112.559,69699999.0
2005-07-31 23:52:00,112.58,112.612,112.58,112.606,237800003.0
2005-07-31 23:53:00,112.599,112.603,112.576,112.583,379000002.0
2005-07-31 23:54:00,112.58,112.604,112.568,112.58,379000000.0
2005-07-31 23:55:00,112.58,112.628,112.572,112.616,340399994.0
2005-07-31 23:56:00,112.634,112.637,112.599,112.632,265200000.0
2005-07-31 23:57:00,112.62,112.64,112.608,112.608,130400000.0
2005-07-31 23:58:00,112.617,112.64,112.617,112.624,113600002.0
2005-07-31 23:59:00,112.632,112.641,112.614,112.614,311900002.0
2005-08-01 00:00:00,112.581,112.65,112.581,112.638,407299995.0
2005-08-01 00:01:00,112.65,112.671,112.635,112.635,207499995.0
2005-08-01 00:02:00,112.64,112.662,112.631,112.658,384899997.0
2005-08-01 00:03:00,112.654,112.665,112.637,112.66,213400003.0
2005-08-01 00:04:00,112.632,112.652,112.622,112.652,191499995.0
2005-08-01 00:05:00,112.63,112.647,112.604,112.615,219799999.0
2005-08-01 00:06:00,112.638,112.658,112.624,112.642,291799996.0
2005-08-01 00:07:00,112.657,112.661,112.617,112.631,243699997.0
2005-08-01 00:08:00,112.621,112.636,112.609,112.636,211000004.0
2005-08-01 00:09:00,112.609,112.657,112.608,112.657,391399997.0
2005-08-01 00:10:00,112.62,112.653,112.62,112.647,192500002.0
2005-08-01 00:11:00,112.642,112.647,112.605,112.605,248800000.0
2005-08-01 00:12:00,112.648,112.648,112.613,112.64,307900002.0
2005-08-01 00:13:00,112.638,112.646,112.597,112.597,208599996.0
2005-08-01 00:14:00,112.591,112.591,112.564,112.564,328599996.0
2005-08-01 00:15:00,112.58,112.616,112.572,112.613,201099996.0
2005-08-01 00:16:00,112.595,112.618,112.588,112.601,237500006.0
2005-08-01 00:17:00,112.62,112.628,112.6,112.628,246399999.0
2005-08-01 00:18:00,112.604,112.643,112.604,112.611,279400004.0
2005-08-01 00:19:00,112.609,112.65,112.608,112.608,283999998.0
2005-08-01 00:20:00,112.617,112.648,112.616,112.616,157899998.0
2005-08-01 00:21:00,112.61,112.651,112.61,112.635,176000001.0
2005-08-01 00:22:00,112.613,112.651,112.613,112.644,279399998.0
2005-08-01 00:23:00,112.624,112.649,112.616,112.616,303399999.0
2005-08-01 00:24:00,112.611,112.644,112.611,112.617,341899998.0
2005-08-01 00:25:00,112.625,112.648,112.625,112.636,83199998.0
2005-08-01 00:26:00,112.655,112.661,112.643,112.653,248999998.0
2005-08-01 00:27:00,112.645,112.681,112.645,112.655,176099998.0
2005-08-01 00:28:00,112.656,112.683,112.656,112.683,71600000.0
2005-08-01 00:29:00,112.682,112.696,112.661,112.696,134800001.0
2005-08-01 00:30:00,112.645,112.645,112.635,112.645,218799998.0
2005-08-01 00:31:00,112.69,112.696,112.68,112.686,131399998.0
2005-08-01 00:32:00,112.698,112.699,112.644,112.644,229699994.0
2005-08-01 00:33:00,112.673,112.673,112.652,112.652,343799995.0
2005-08-01 00:34:00,112.678,112.689,112.655,112.67,249999997.0
2005-08-01 00:35:00,112.672,112.681,112.651,112.68,277499997.0
2005-08-01 00:36:00,112.659,112.692,112.659,112.682,302199996.0
2005-08-01 00:37:00,112.661,112.688,112.653,112.653,120400000.0
2005-08-01 00:38:00,112.679,112.679,112.652,112.652,364299997.0
2005-08-01 00:39:00,112.667,112.685,112.652,112.652,283299999.0
2005-08-01 00:40:00,112.661,112.675,112.645,112.664,222199999.0
2005-08-01 00:41:00,112.643,112.643,112.636,112.637,220400001.0
2005-08-01 00:42:00,112.687,112.687,112.651,112.678,360800005.0
2005-08-01 00:43:00,112.65,112.681,112.65,112.671,484300002.0
2005-08-01 00:44:00,112.644,112.674,112.644,112.668,245900004.0
2005-08-01 00:45:00,112.655,112.669,112.655,112.656,167999998.0
2005-08-01 00:46:00,112.657,112.673,112.653,112.669,126000003.0
2005-08-01 00:47:00,112.655,112.669,112.654,112.654,96099999.0
2005-08-01 00:48:00,112.688,112.688,112.65,112.654,473500007.0
2005-08-01 00:49:00,112.65,112.666,112.646,112.653,276700001.0
2005-08-01 00:50:00,112.65,112.675,112.65,112.668,247899996.0
2005-08-01 00:51:00,112.648,112.666,112.642,112.642,184299998.0
2005-08-01 00:52:00,112.643,112.682,112.643,112.678,295399999.0
2005-08-01 00:53:00,112.649,112.703,112.649,112.689,296900003.0
2005-08-01 00:54:00,112.702,112.736,112.702,112.731,190000001.0
2005-08-01 00:55:00,112.702,112.723,112.689,112.698,325900000.0
2005-08-01 00:56:00,112.699,112.735,112.699,112.705,236300004.0
2005-08-01 00:57:00,112.703,112.742,112.703,112.738,275799995.0
2005-08-01 00:58:00,112.725,112.734,112.71,112.718,513200004.0
2005-08-01 00:59:00,112.73,112.744,112.703,112.703,183299999.0
2005-08-01 01:00:00,112.74,112.74,112.702,112.702,266499998.0
2005-08-01 01:01:00,112.737,112.74,112.701,112.701,389800007.0
2005-08-01 01:02:00,112.698,112.726,112.691,112.715,247900002.0
2005-08-01 01:03:00,112.717,112.732,112.699,112.711,251300005.0
2005-08-01 01:04:00,112.705,112.71,112.696,112.696,146699999.0
2005-08-01 01:05:00,112.688,112.71,112.672,112.672,182300001.0
2005-08-01 01:06:00,112.677,112.692,112.659,112.664,243100000.0
2005-08-01 01:07:00,112.686,112.71,112.681,112.701,240800004.0
2005-08-01 01:08:00,112.679,112.713,112.679,112.709,152600003.0
2005-08-01 01:09:00,112.717,112.732,112.711,112.714,274799997.0
2005-08-01 01:10:00,112.715,112.728,112.702,112.726,417399996.0
2005-08-01 01:11:00,112.72,112.741,112.707,112.738,254400003.0
2005-08-01 01:12:00,112.715,112.744,112.715,112.726,223999995.0
2005-08-01 01:13:00,112.73,112.764,112.73,112.742,163900001.0
2005-08-01 01:14:00,112.737,112.767,112.729,112.729,344900003.0
2005-08-01 01:15:00,112.745,112.781,112.745,112.747,211299998.0
2005-08-01 01:16:00,112.736,112.743,112.732,112.743,217100000.0
2005-08-01 01:17:00,112.765,112.772,112.741,112.741,420800003.0
2005-08-01 01:18:00,112.747,112.768,112.742,112.742,232400002.0
2005-08-01 01:19:00,112.754,112.76,112.742,112.746,184500000.0
2005-08-01 01:20:00,112.755,112.764,112.726,112.726,221100000.0
2005-08-01 01:21:00,112.759,112.759,112.741,112.743,85699997.0
2005-08-01 01:22:00,112.727,112.759,112.727,112.75,254400000.0
2005-08-01 01:23:00,112.76,112.764,112.735,112.749,202500002.0
2005-08-01 01:24:00,112.762,112.762,112.739,112.746,272999992.0
2005-08-01 01:25:00,112.737,112.748,112.715,112.724,349500001.0
2005-08-01 01:26:00,112.722,112.752,112.721,112.739,199100000.0
2005-08-01 01:27:00,112.729,112.747,112.728,112.728,187199999.0
2005-08-01 01:28:00,112.713,112.74,112.701,112.708,336499994.0
2005-08-01 01:29:00,112.691,112.717,112.688,112.698,381600002.0
2005-08-01 01:30:00,112.715,112.731,112.699,112.724,227699997.0
2005-08-01 01:31:00,112.697,112.725,112.684,112.692,268999997.0
2005-08-01 01:32:00,112.692,112.716,112.681,112.716,221699998.0
2005-08-01 01:33:00,112.673,112.691,112.668,112.688,131199997.0
2005-08-01 01:34:00,112.657,112.658,112.642,112.642,321499998.0
2005-08-01 01:35:00,112.642,112.677,112.641,112.676,159800000.0
2005-08-01 01:36:00,112.68,112.687,112.654,112.654,242499997.0
2005-08-01 01:37:00,112.678,112.693,112.664,112.668,171599995.0
2005-08-01 01:38:00,112.663,112.716,112.654,112.716,169000004.0
2005-08-01 01:39:00,112.673,112.715,112.67,112.67,197700003.0
2005-08-01 01:40:00,112.675,112.7,112.675,112.696,203000002.0
2005-08-01 01:41:00,112.677,112.692,112.676,112.676,62500000.0
2005-08-01 01:42:00,112.708,112.708,112.673,112.682,187099995.0
2005-08-01 01:43:00,112.673,112.697,112.665,112.67,212400004.0
2005-08-01 01:44:00,112.66,112.697,112.651,112.691,363100004.0
2005-08-01 01:45:00,112.683,112.698,112.661,112.661,255200004.0
2005-08-01 01:46:00,112.658,112.677,112.653,112.654,191300002.0
2005-08-01 01:47:00,112.68,112.695,112.671,112.688,132700003.0
2005-08-01 01:48:00,112.651,112.688,112.644,112.678,141500000.0
2005-08-01 01:49:00,112.66,112.688,112.66,112.688,234800002.0
2005-08-01 01:50:00,112.673,112.688,112.665,112.675,267699996.0
2005-08-01 01:51:00,112.67,112.692,112.666,112.682,257999998.0
2005-08-01 01:52:00,112.667,112.696,112.667,112.68,210700000.0
2005-08-01 01:53:00,112.678,112.688,112.664,112.672,223999996.0
2005-08-01 01:54:00,112.656,112.682,112.652,112.662,158000003.0
2005-08-01 01:55:00,112.657,112.672,112.635,112.647,211599997.0
2005-08-01 01:56:00,112.64,112.657,112.619,112.619,244699998.0
2005-08-01 01:57:00,112.625,112.646,112.611,112.624,272399994.0
2005-08-01 01:58:00,112.642,112.661,112.629,112.629,256099997.0
2005-08-01 01:59:00,112.625,112.632,112.613,112.626,251099996.0
2005-08-01 02:00:00,112.64,112.648,112.608,112.608,197300000.0
2005-08-01 02:01:00,112.604,112.62,112.592,112.592,314900000.0
2005-08-01 02:02:00,112.587,112.631,112.587,112.615,357900001.0
2005-08-01 02:03:00,112.617,112.623,112.59,112.59,176999998.0
2005-08-01 02:04:00,112.585,112.62,112.582,112.588,243300002.0
2005-08-01 02:05:00,112.586,112.61,112.567,112.567,235500002.0
2005-08-01 02:06:00,112.598,112.598,112.547,112.552,340299995.0
2005-08-01 02:07:00,112.539,112.539,112.528,112.533,119799996.0
2005-08-01 02:08:00,112.572,112.58,112.554,112.562,164499999.0
2005-08-01 02:09:00,112.544,112.544,112.534,112.544,177300003.0
2005-08-01 02:10:00,112.543,112.574,112.525,112.525,325599994.0
2005-08-01 02:11:00,112.515,112.525,112.496,112.525,195799999.0
2005-08-01 02:12:00,112.523,112.546,112.519,112.54,220500004.0
2005-08-01 02:13:00,112.527,112.574,112.527,112.549,241600000.0
2005-08-01 02:14:00,112.537,112.582,112.536,112.546,362500006.0
2005-08-01 02:15:00,112.552,112.577,112.552,112.571,204499997.0
2005-08-01 02:16:00,112.57,112.593,112.564,112.59,311500005.0
2005-08-01 02:17:00,112.553,112.573,112.546,112.559,267400000.0
2005-08-01 02:18:00,112.557,112.571,112.546,112.564,263600001.0
2005-08-01 02:19:00,112.542,112.587,112.542,112.58,199600000.0
2005-08-01 02:20:00,112.55,112.562,112.522,112.522,190300001.0
2005-08-01 02:21:00,112.535,112.535,112.507,112.515,195499997.0
2005-08-01 02:22:00,112.522,112.532,112.509,112.514,164800001.0
2005-08-01 02:23:00,112.505,112.547,112.502,112.502,277099998.0
2005-08-01 02:24:00,112.49,112.536,112.481,112.536,289699995.0
2005-08-01 02:25:00,112.51,112.51,112.487,112.487,83699998.0
2005-08-01 02:26:00,112.486,112.521,112.486,112.507,328099999.0
2005-08-01 02:27:00,112.497,112.533,112.497,112.52,278899999.0
2005-08-01 02:28:00,112.493,112.518,112.484,112.493,251600003.0
2005-08-01 02:29:00,112.503,112.528,112.499,112.516,232600002.0
2005-08-01 02:30:00,112.51,112.536,112.506,112.515,204600005.0
2005-08-01 02:31:00,112.502,112.54,112.501,112.536,334699993.0
2005-08-01 02:32:00,112.525,112.529,112.513,112.528,218799995.0
2005-08-01 02:33:00,112.499,112.509,112.497,112.507,327900002.0
2005-08-01 02:34:00,112.525,112.536,112.504,112.53,254199998.0
2005-08-01 02:35:00,112.514,112.55,112.514,112.52,315699997.0
2005-08-01 02:36:00,112.52,112.545,112.52,112.522,263299999.0
2005-08-01 02:37:00,112.516,112.552,112.51,112.51,226900000.0
2005-08-01 02:38:00,112.505,112.539,112.502,112.53,161200002.0
2005-08-01 02:39:00,112.524,112.553,112.524,112.533,203100002.0
2005-08-01 02:40:00,112.542,112.57,112.535,112.545,302300001.0
2005-08-01 02:41:00,112.559,112.582,112.555,112.555,176500001.0
2005-08-01 02:42:00,112.545,112.584,112.545,112.547,247499999.0
2005-08-01 02:43:00,112.537,112.586,112.535,112.586,274899998.0
2005-08-01 02:44:00,112.557,112.574,112.541,112.571,215599997.0
2005-08-01 02:45:00,112.563,112.591,112.547,112.547,439799996.0
2005-08-01 02:46:00,112.567,112.585,112.558,112.558,168899998.0
2005-08-01 02:47:00,112.562,112.582,112.545,112.582,378200004.0
2005-08-01 02:48:00,112.572,112.577,112.539,112.54,271000003.0
2005-08-01 02:49:00,112.587,112.587,112.54,112.54,247200007.0
2005-08-01 02:50:00,112.526,112.556,112.522,112.549,233500004.0
2005-08-01 02:51:00,112.55,112.579,112.547,112.547,160500003.0
2005-08-01 02:52:00,112.572,112.572,112.516,112.516,197600002.0
2005-08-01 02:53:00,112.513,112.513,112.492,112.512,208100003.0
2005-08-01 02:54:00,112.527,112.543,112.513,112.514,265900001.0
2005-08-01 02:55:00,112.51,112.543,112.51,112.536,315899997.0
2005-08-01 02:56:00,112.51,112.526,112.496,112.503,268600000.0
2005-08-01 02:57:00,112.515,112.536,112.515,112.516,212700000.0
2005-08-01 02:58:00,112.537,112.553,112.523,112.523,163499997.0
2005-08-01 02:59:00,112.513,112.521,112.486,112.486,359199996.0
2005-08-01 03:00:00,112.48,112.48,112.462,112.462,278200000.0
2005-08-01 03:01:00,112.467,112.485,112.467,112.485,176499996.0
2005-08-01 03:02:00,112.485,112.485,112.474,112.474,110399999.0
2005-08-01 03:03:00,112.463,112.463,112.429,112.437,161500001.0
2005-08-01 03:04:00,112.437,112.448,112.427,112.443,252500001.0
2005-08-01 03:05:00,112.449,112.461,112.439,112.457,323199994.0
2005-08-01 03:06:00,112.452,112.467,112.452,112.458,128200001.0
2005-08-01 03:07:00,112.45,112.463,112.45,112.45,564100003.0
2005-08-01 03:08:00,112.449,112.471,112.44,112.44,459300000.0
2005-08-01 03:09:00,112.432,112.466,112.431,112.466,248800001.0
2005-08-01 03:10:00,112.462,112.47,112.432,112.438,202300002.0
2005-08-01 03:11:00,112.44,112.465,112.44,112.443,209700002.0
2005-08-01 03:12:00,112.433,112.467,112.433,112.449,381999998.0
2005-08-01 03:13:00,112.472,112.481,112.449,112.465,201199996.0
2005-08-01 03:14:00,112.487,112.497,112.466,112.466,128299999.0
2005-08-01 03:15:00,112.457,112.458,112.44,112.44,297500002.0
2005-08-01 03:16:00,112.44,112.457,112.434,112.442,229799993.0
2005-08-01 03:17:00,112.427,112.468,112.427,112.44,196599999.0
2005-08-01 03:18:00,112.457,112.475,112.436,112.436,198899997.0
2005-08-01 03:19:00,112.47,112.47,112.434,112.434,255499999.0
2005-08-01 03:20:00,112.468,112.478,112.452,112.457,228499998.0
2005-08-01 03:21:00,112.465,112.475,112.441,112.443,353200004.0
2005-08-01 03:22:00,112.445,112.48,112.445,112.478,247600003.0
2005-08-01 03:23:00,112.482,112.485,112.445,112.445,182100005.0
2005-08-01 03:24:00,112.452,112.477,112.452,112.475,388599995.0
2005-08-01 03:25:00,112.456,112.473,112.444,112.444,175399999.0
2005-08-01 03:26:00,112.48,112.48,112.452,112.452,307300000.0
2005-08-01 03:27:00,112.467,112.481,112.456,112.462,194999997.0
2005-08-01 03:28:00,112.5,112.504,112.464,112.496,307100006.0
2005-08-01 03:29:00,112.451,112.451,112.425,112.437,312700005.0
2005-08-01 03:30:00,112.46,112.474,112.433,112.442,211900002.0
2005-08-01 03:31:00,112.442,112.451,112.429,112.436,183300003.0
2005-08-01 03:32:00,112.437,112.477,112.437,112.462,271600003.0
2005-08-01 03:33:00,112.445,112.477,112.445,112.462,344400001.0
2005-08-01 03:34:00,112.463,112.499,112.463,112.466,277900003.0
2005-08-01 03:35:00,112.49,112.49,112.469,112.487,73500001.0
2005-08-01 03:36:00,112.47,112.491,112.467,112.491,341899998.0
2005-08-01 03:37:00,112.458,112.459,112.435,112.435,129900002.0
2005-08-01 03:38:00,112.448,112.472,112.447,112.447,242200004.0
2005-08-01 03:39:00,112.444,112.472,112.444,112.466,305799999.0
2005-08-01 03:40:00,112.457,112.468,112.447,112.468,242400005.0
2005-08-01 03:41:00,112.437,112.446,112.431,112.436,268300003.0
2005-08-01 03:42:00,112.45,112.466,112.43,112.43,339400000.0
2005-08-01 03:43:00,112.427,112.438,112.42,112.426,252600000.0
2005-08-01 03:44:00,112.408,112.438,112.406,112.43,237300000.0
2005-08-01 03:45:00,112.407,112.43,112.394,112.394,189800001.0
2005-08-01 03:46:00,112.386,112.426,112.386,112.4,326500001.0
2005-08-01 03:47:00,112.398,112.398,112.376,112.392,151100004.0
2005-08-01 03:48:00,112.418,112.428,112.401,112.417,232100005.0
2005-08-01 03:49:00,112.413,112.429,112.41,112.423,233900002.0
2005-08-01 03:50:00,112.43,112.437,112.416,112.418,194100002.0
2005-08-01 03:51:00,112.414,112.423,112.406,112.414,259500005.0
2005-08-01 03:52:00,112.41,112.432,112.399,112.414,280399996.0
2005-08-01 03:53:00,112.406,112.441,112.401,112.43,102900002.0
2005-08-01 03:54:00,112.395,112.399,112.385,112.391,238599998.0
2005-08-01 03:55:00,112.398,112.415,112.385,112.385,326799997.0
2005-08-01 03:56:00,112.42,112.42,112.38,112.38,280400002.0
2005-08-01 03:57:00,112.392,112.416,112.379,112.408,294600005.0
2005-08-01 03:58:00,112.383,112.395,112.367,112.374,193599997.0
2005-08-01 03:59:00,112.372,112.387,112.366,112.366,436899996.0
2005-08-01 04:00:00,112.383,112.397,112.374,112.374,151900001.0
2005-08-01 04:01:00,112.392,112.407,112.352,112.352,235500002.0
2005-08-01 04:02:00,112.342,112.362,112.332,112.341,213500003.0
2005-08-01 04:03:00,112.35,112.368,112.342,112.347,218300000.0
2005-08-01 04:04:00,112.352,112.376,112.352,112.365,305299997.0
2005-08-01 04:05:00,112.372,112.381,112.353,112.365,254900001.0
2005-08-01 04:06:00,112.362,112.397,112.361,112.387,384999992.0
2005-08-01 04:07:00,112.359,112.359,112.342,112.342,206399999.0
2005-08-01 04:08:00,112.354,112.385,112.354,112.37,280199997.0
2005-08-01 04:09:00,112.351,112.377,112.351,112.368,273699997.0
2005-08-01 04:10:00,112.375,112.384,112.375,112.384,220999999.0
2005-08-01 04:11:00,112.388,112.427,112.387,112.403,238899998.0
2005-08-01 04:12:00,112.415,112.426,112.4,112.406,172100003.0
2005-08-01 04:13:00,112.412,112.426,112.412,112.418,207000003.0
2005-08-01 04:14:00,112.428,112.444,112.414,112.414,265699999.0
2005-08-01 04:15:00,112.411,112.436,112.411,112.412,292199992.0
2005-08-01 04:16:00,112.403,112.406,112.397,112.397,152700002.0
2005-08-01 04:17:00,112.4,112.421,112.391,112.392,205899999.0
2005-08-01 04:18:00,112.375,112.409,112.375,112.401,93000000.0
2005-08-01 04:19:00,112.402,112.411,112.398,112.408,150299998.0
2005-08-01 04:20:00,112.398,112.412,112.387,112.407,286399998.0
2005-08-01 04:21:00,112.388,112.41,112.388,112.394,292000003.0
2005-08-01 04:22:00,112.4,112.423,112.391,112.412,290000007.0
2005-08-01 04:23:00,112.417,112.43,112.395,112.395,71099999.0
2005-08-01 04:24:00,112.384,112.414,112.384,112.389,222000002.0
2005-08-01 04:25:00,112.391,112.403,112.391,112.403,263800004.0
2005-08-01 04:26:00,112.411,112.423,112.4,112.413,372500000.0
2005-08-01 04:27:00,112.42,112.433,112.405,112.405,355100008.0
2005-08-01 04:28:00,112.398,112.423,112.397,112.406,146000001.0
2005-08-01 04:29:00,112.415,112.424,112.397,112.416,302500002.0
2005-08-01 04:30:00,112.4,112.409,112.388,112.395,212599999.0
2005-08-01 04:31:00,112.372,112.38,112.37,112.375,184200004.0
2005-08-01 04:32:00,112.385,112.406,112.366,112.4,267100004.0
2005-08-01 04:33:00,112.395,112.399,112.371,112.399,242299993.0
2005-08-01 04:34:00,112.369,112.376,112.36,112.363,276199993.0
2005-08-01 04:35:00,112.37,112.372,112.338,112.338,151800000.0
2005-08-01 04:36:00,112.307,112.307,112.284,112.294,167699998.0
2005-08-01 04:37:00,112.297,112.306,112.279,112.285,318399997.0
2005-08-01 04:38:00,112.27,112.285,112.244,112.244,162799999.0
2005-08-01 04:39:00,112.22,112.249,112.213,112.224,150399999.0
2005-08-01 04:40:00,112.229,112.26,112.229,112.26,139600002.0
2005-08-01 04:41:00,112.231,112.24,112.23,112.23,276099999.0
2005-08-01 04:42:00,112.24,112.255,112.23,112.233,207699999.0
2005-08-01 04:43:00,112.228,112.231,112.21,112.21,265000001.0
2005-08-01 04:44:00,112.22,112.234,112.211,112.216,101800001.0
2005-08-01 04:45:00,112.233,112.272,112.233,112.252,258100000.0
2005-08-01 04:46:00,112.252,112.276,112.244,112.244,218900001.0
2005-08-01 04:47:00,112.247,112.273,112.247,112.267,238899998.0
2005-08-01 04:48:00,112.29,112.294,112.268,112.29,188400002.0
2005-08-01 04:49:00,112.295,112.295,112.257,112.257,373800005.0
2005-08-01 04:50:00,112.258,112.283,112.258,112.269,184399997.0
2005-08-01 04:51:00,112.261,112.261,112.259,112.259,6000000.0
2005-08-01 04:52:00,112.255,112.259,112.227,112.244,288000002.0
2005-08-01 04:53:00,112.219,112.219,112.205,112.207,57499998.0
2005-08-01 04:54:00,112.222,112.255,112.222,112.232,234399998.0
2005-08-01 04:55:00,112.237,112.253,112.22,112.236,347999999.0
2005-08-01 04:56:00,112.22,112.22,112.209,112.22,202399998.0
2005-08-01 04:57:00,112.22,112.266,112.22,112.266,227900002.0
2005-08-01 04:58:00,112.226,112.226,112.225,112.225,73500000.0
2005-08-01 04:59:00,112.23,112.246,112.22,112.246,120800002.0
2005-08-01 05:00:00,112.275,112.283,112.252,112.256,251299998.0
2005-08-01 05:01:00,112.262,112.283,112.253,112.253,137800001.0
2005-08-01 05:02:00,112.27,112.284,112.251,112.255,312599995.0
2005-08-01 05:03:00,112.242,112.245,112.231,112.245,255499997.0
2005-08-01 05:04:00,112.244,112.255,112.222,112.233,413699996.0
2005-08-01 05:05:00,112.229,112.246,112.211,112.211,178300004.0
2005-08-01 05:06:00,112.203,112.227,112.196,112.198,199599999.0
2005-08-01 05:07:00,112.193,112.213,112.19,112.198,181800001.0
2005-08-01 05:08:00,112.191,112.201,112.18,112.195,310099994.0
2005-08-01 05:09:00,112.192,112.219,112.186,112.19,133000000.0
2005-08-01 05:10:00,112.177,112.177,112.125,112.125,286200000.0
2005-08-01 05:11:00,112.129,112.168,112.126,112.138,306499999.0
2005-08-01 05:12:00,112.148,112.19,112.148,112.188,139400002.0
2005-08-01 05:13:00,112.178,112.184,112.169,112.172,191100005.0
2005-08-01 05:14:00,112.188,112.19,112.162,112.162,212899996.0
2005-08-01 05:15:00,112.159,112.167,112.155,112.162,154600001.0
2005-08-01 05:16:00,112.168,112.176,112.14,112.14,298399998.0
2005-08-01 05:17:00,112.13,112.13,112.122,112.124,166900000.0
2005-08-01 05:18:00,112.133,112.154,112.133,112.154,353799993.0
2005-08-01 05:19:00,112.161,112.195,112.152,112.152,360299998.0
2005-08-01 05:20:00,112.16,112.199,112.16,112.193,142599998.0
2005-08-01 05:21:00,112.191,112.223,112.189,112.197,399500003.0
2005-08-01 05:22:00,112.199,112.232,112.199,112.209,195500003.0
2005-08-01 05:23:00,112.209,112.252,112.209,112.246,229200001.0
2005-08-01 05:24:00,112.24,112.249,112.22,112.22,177600004.0
2005-08-01 05:25:00,112.219,112.255,112.219,112.233,275000000.0
2005-08-01 05:26:00,112.23,112.266,112.23,112.238,290200004.0
2005-08-01 05:27:00,112.238,112.257,112.225,112.256,375000002.0
2005-08-01 05:28:00,112.231,112.25,112.222,112.222,268700001.0
2005-08-01 05:29:00,112.227,112.239,112.219,112.229,254899999.0
2005-08-01 05:30:00,112.229,112.237,112.218,112.219,229100001.0
2005-08-01 05:31:00,112.215,112.244,112.215,112.23,319999993.0
2005-08-01 05:32:00,112.218,112.225,112.212,112.217,334500000.0
2005-08-01 05:33:00,112.219,112.231,112.211,112.211,394400000.0
2005-08-01 05:34:00,112.206,112.24,112.206,112.206,330900003.0
2005-08-01 05:35:00,112.228,112.233,112.19,112.19,349999999.0
2005-08-01 05:36:00,112.187,112.207,112.174,112.174,199300001.0
2005-08-01 05:37:00,112.179,112.229,112.179,112.226,272899998.0
2005-08-01 05:38:00,112.215,112.218,112.196,112.203,192099996.0
2005-08-01 05:39:00,112.204,112.231,112.204,112.228,218400001.0
2005-08-01 05:40:00,112.225,112.23,112.203,112.211,178700002.0
2005-08-01 05:41:00,112.207,112.221,112.205,112.214,286499998.0
2005-08-01 05:42:00,112.213,112.224,112.199,112.213,258800002.0
2005-08-01 05:43:00,112.19,112.218,112.186,112.21,291399999.0
2005-08-01 05:44:00,112.205,112.217,112.205,112.211,152300002.0
2005-08-01 05:45:00,112.25,112.254,112.209,112.222,285699998.0
2005-08-01 05:46:00,112.232,112.238,112.216,112.216,227999998.0
2005-08-01 05:47:00,112.22,112.231,112.209,112.212,241000002.0
2005-08-01 05:48:00,112.214,112.239,112.214,112.237,186400004.0
2005-08-01 05:49:00,112.218,112.225,112.208,112.208,173800000.0
2005-08-01 05:50:00,112.215,112.227,112.202,112.204,205800000.0
2005-08-01 05:51:00,112.24,112.244,112.22,112.229,140899996.0
2005-08-01 05:52:00,112.219,112.219,112.191,112.195,51100002.0
2005-08-01 05:53:00,112.185,112.214,112.18,112.18,320200005.0
2005-08-01 05:54:00,112.202,112.203,112.167,112.183,274000000.0
2005-08-01 05:55:00,112.172,112.202,112.166,112.188,167399996.0
2005-08-01 05:56:00,112.185,112.196,112.175,112.175,138900000.0
2005-08-01 05:57:00,112.18,112.203,112.18,112.2,209800001.0
2005-08-01 05:58:00,112.183,112.183,112.172,112.175,272900001.0
2005-08-01 05:59:00,112.193,112.214,112.193,112.2,192100001.0
2005-08-01 06:00:00,112.19,112.213,112.19,112.199,273600001.0
2005-08-01 06:01:00,112.188,112.207,112.177,112.185,302400003.0
2005-08-01 06:02:00,112.186,112.194,112.181,112.187,184100004.0
2005-08-01 06:03:00,112.189,112.226,112.186,112.22,131800003.0
2005-08-01 06:04:00,112.195,112.211,112.178,112.178,105100003.0
2005-08-01 06:05:00,112.173,112.197,112.17,112.193,321500002.0
2005-08-01 06:06:00,112.202,112.202,112.171,112.182,295600000.0
2005-08-01 06:07:00,112.187,112.204,112.167,112.167,146099997.0
2005-08-01 06:08:00,112.186,112.19,112.17,112.17,314699992.0
2005-08-01 06:09:00,112.19,112.19,112.161,112.161,143600000.0
2005-08-01 06:10:00,112.135,112.174,112.135,112.148,315500003.0
2005-08-01 06:11:00,112.14,112.169,112.14,112.169,306700000.0
2005-08-01 06:12:00,112.135,112.163,112.135,112.163,255800000.0
2005-08-01 06:13:00,112.147,112.16,112.147,112.15,189199998.0
2005-08-01 06:14:00,112.163,112.174,112.151,112.162,235300000.0
2005-08-01 06:15:00,112.15,112.161,112.15,112.158,107899999.0
2005-08-01 06:16:00,112.163,112.206,112.154,112.206,98799999.0
2005-08-01 06:17:00,112.21,112.215,112.174,112.174,210600004.0
2005-08-01 06:18:00,112.173,112.194,112.173,112.191,190400004.0
2005-08-01 06:19:00,112.188,112.201,112.175,112.185,309900001.0
2005-08-01 06:20:00,112.17,112.19,112.17,112.186,183600003.0
2005-08-01 06:21:00,112.185,112.211,112.185,112.211,192600003.0
2005-08-01 06:22:00,112.214,112.219,112.192,112.194,176599999.0
2005-08-01 06:23:00,112.186,112.196,112.171,112.196,138100004.0
2005-08-01 06:24:00,112.197,112.211,112.18,112.185,236499998.0
2005-08-01 06:25:00,112.182,112.182,112.163,112.163,266999997.0
2005-08-01 06:26:00,112.166,112.199,112.166,112.196,259499999.0
2005-08-01 06:27:00,112.18,112.211,112.172,112.208,333000000.0
2005-08-01 06:28:00,112.183,112.203,112.176,112.176,186300000.0
2005-08-01 06:29:00,112.172,112.198,112.149,112.149,313499999.0
2005-08-01 06:30:00,112.152,112.168,112.148,112.148,113500000.0
2005-08-01 06:31:00,112.147,112.147,112.13,112.13,150200004.0
2005-08-01 06:32:00,112.132,112.163,112.132,112.151,226600001.0
2005-08-01 06:33:00,112.16,112.164,112.127,112.147,211400005.0
2005-08-01 06:34:00,112.15,112.166,112.146,112.158,353800004.0
2005-08-01 06:35:00,112.12,112.128,112.11,112.112,389199993.0
2005-08-01 06:36:00,112.098,112.098,112.073,112.074,200799998.0
2005-08-01 06:37:00,112.077,112.111,112.077,112.103,213199997.0
2005-08-01 06:38:00,112.105,112.131,112.085,112.105,289699998.0
2005-08-01 06:39:00,112.11,112.142,112.11,112.122,416099997.0
2005-08-01 06:40:00,112.133,112.14,112.125,112.134,375299999.0
2005-08-01 06:41:00,112.145,112.166,112.145,112.16,303699997.0
2005-08-01 06:42:00,112.162,112.164,112.139,112.151,263100001.0
2005-08-01 06:43:00,112.145,112.154,112.135,112.144,190599998.0
2005-08-01 06:44:00,112.142,112.158,112.142,112.155,154799999.0
2005-08-01 06:45:00,112.129,112.152,112.129,112.137,398099998.0
2005-08-01 06:46:00,112.148,112.148,112.132,112.132,140099999.0
2005-08-01 06:47:00,112.129,112.155,112.129,112.133,134899998.0
2005-08-01 06:48:00,112.118,112.122,112.109,112.121,148599998.0
2005-08-01 06:49:00,112.108,112.115,112.104,112.112,161800001.0
2005-08-01 06:50:00,112.13,112.131,112.111,112.114,340100007.0
2005-08-01 06:51:00,112.122,112.147,112.122,112.137,244600000.0
2005-08-01 06:52:00,112.127,112.15,112.119,112.12,298099996.0
2005-08-01 06:53:00,112.118,112.121,112.096,112.096,248100005.0
2005-08-01 06:54:00,112.102,112.116,112.102,112.109,105499996.0
2005-08-01 06:55:00,112.097,112.124,112.097,112.108,251699999.0
2005-08-01 06:56:00,112.128,112.129,112.104,112.104,249800002.0
2005-08-01 06:57:00,112.122,112.137,112.107,112.107,152699997.0
2005-08-01 06:58:00,112.102,112.108,112.102,112.108,296500006.0
2005-08-01 06:59:00,112.115,112.115,112.108,112.115,256000004.0
2005-08-01 07:00:00,112.117,112.136,112.117,112.121,133299997.0
2005-08-01 07:01:00,112.108,112.141,112.104,112.122,334699998.0
2005-08-01 07:02:00,112.113,112.117,112.106,112.11,259799997.0
2005-08-01 07:03:00,112.123,112.143,112.12,112.133,168700000.0
2005-08-01 07:04:00,112.142,112.142,112.124,112.13,237700005.0
2005-08-01 07:05:00,112.137,112.151,112.125,112.135,210700003.0
2005-08-01 07:06:00,112.127,112.155,112.126,112.138,391000002.0
2005-08-01 07:07:00,112.135,112.161,112.126,112.15,327899993.0
2005-08-01 07:08:00,112.143,112.16,112.135,112.142,184800002.0
2005-08-01 07:09:00,112.15,112.175,112.144,112.149,178299993.0
2005-08-01 07:10:00,112.147,112.172,112.147,112.152,154700001.0
2005-08-01 07:11:00,112.162,112.172,112.148,112.165,237700004.0
2005-08-01 07:12:00,112.152,112.152,112.144,112.151,115200001.0
2005-08-01 07:13:00,112.151,112.182,112.151,112.166,347300004.0
2005-08-01 07:14:00,112.17,112.176,112.149,112.149,174200000.0
2005-08-01 07:15:00,112.182,112.19,112.154,112.154,170900002.0
2005-08-01 07:16:00,112.158,112.174,112.149,112.16,280599995.0
2005-08-01 07:17:00,112.175,112.177,112.157,112.177,274599998.0
2005-08-01 07:18:00,112.152,112.174,112.152,112.161,53900000.0
2005-08-01 07:19:00,112.165,112.172,112.151,112.16,190299998.0
2005-08-01 07:20:00,112.152,112.177,112.152,112.175,231100002.0
2005-08-01 07:21:00,112.163,112.171,112.151,112.152,405700001.0
2005-08-01 07:22:00,112.15,112.168,112.15,112.161,249100002.0
2005-08-01 07:23:00,112.17,112.172,112.151,112.157,192800002.0
2005-08-01 07:24:00,112.158,112.177,112.152,112.16,255699997.0
2005-08-01 07:25:00,112.165,112.181,112.158,112.18,142300001.0
2005-08-01 07:26:00,112.175,112.179,112.159,112.159,263399999.0
2005-08-01 07:27:00,112.162,112.17,112.157,112.158,183800002.0
2005-08-01 07:28:00,112.18,112.196,112.175,112.196,179499997.0
2005-08-01 07:29:00,112.178,112.196,112.178,112.189,101400000.0
2005-08-01 07:30:00,112.175,112.194,112.172,112.172,332299999.0
2005-08-01 07:31:00,112.178,112.185,112.159,112.185,190000000.0
2005-08-01 07:32:00,112.158,112.164,112.153,112.164,287300002.0
2005-08-01 07:33:00,112.178,112.184,112.163,112.163,208800005.0
2005-08-01 07:34:00,112.152,112.175,112.152,112.175,359800004.0
2005-08-01 07:35:00,112.154,112.171,112.15,112.15,169600000.0
2005-08-01 07:36:00,112.155,112.171,112.132,112.132,206599998.0
2005-08-01 07:37:00,112.155,112.16,112.145,112.145,109399998.0
2005-08-01 07:38:00,112.128,112.147,112.127,112.142,187999999.0
2005-08-01 07:39:00,112.125,112.148,112.125,112.14,179499999.0
2005-08-01 07:40:00,112.137,112.156,112.13,112.136,217700000.0
2005-08-01 07:41:00,112.149,112.163,112.141,112.142,281399995.0
2005-08-01 07:42:00,112.14,112.163,112.14,112.15,105899998.0
2005-08-01 07:43:00,112.137,112.145,112.133,112.145,46900000.0
2005-08-01 07:44:00,112.143,112.155,112.143,112.144,167899997.0
2005-08-01 07:45:00,112.145,112.155,112.141,112.142,251199997.0
2005-08-01 07:46:00,112.142,112.158,112.14,112.152,297500005.0
2005-08-01 07:47:00,112.158,112.178,112.156,112.171,184100001.0
2005-08-01 07:48:00,112.158,112.158,112.135,112.135,352700011.0
2005-08-01 07:49:00,112.138,112.154,112.138,112.149,266300002.0
2005-08-01 07:50:00,112.164,112.172,112.148,112.149,316400002.0
2005-08-01 07:51:00,112.165,112.184,112.165,112.178,251900003.0
2005-08-01 07:52:00,112.157,112.177,112.157,112.16,161200000.0
2005-08-01 07:53:00,112.158,112.175,112.146,112.171,114099997.0
2005-08-01 07:54:00,112.15,112.155,112.142,112.152,170800004.0
2005-08-01 07:55:00,112.179,112.182,112.162,112.162,187899995.0
2005-08-01 07:56:00,112.171,112.198,112.171,112.191,265000010.0
2005-08-01 07:57:00,112.205,112.213,112.188,112.206,220999996.0
2005-08-01 07:58:00,112.195,112.195,112.172,112.183,101000000.0
2005-08-01 07:59:00,112.169,112.181,112.159,112.168,228100000.0
2005-08-01 08:00:00,112.148,112.155,112.145,112.155,180600004.0
2005-08-01 08:01:00,112.175,112.185,112.148,112.167,341100002.0
2005-08-01 08:02:00,112.151,112.151,112.132,112.132,146200002.0
2005-08-01 08:03:00,112.133,112.142,112.133,112.139,79500001.0
2005-08-01 08:04:00,112.148,112.173,112.148,112.152,241599997.0
2005-08-01 08:05:00,112.171,112.184,112.154,112.154,198800002.0
2005-08-01 08:06:00,112.16,112.188,112.152,112.152,228100002.0
2005-08-01 08:07:00,112.154,112.178,112.154,112.162,241299999.0
2005-08-01 08:08:00,112.17,112.177,112.17,112.171,94600001.0
2005-08-01 08:09:00,112.178,112.191,112.178,112.187,233999997.0
2005-08-01 08:10:00,112.19,112.205,112.178,112.201,220699996.0
2005-08-01 08:11:00,112.195,112.208,112.195,112.208,106200002.0
2005-08-01 08:12:00,112.212,112.229,112.189,112.193,340800002.0
2005-08-01 08:13:00,112.205,112.217,112.201,112.217,161500001.0
2005-08-01 08:14:00,112.225,112.234,112.199,112.199,105700000.0
2005-08-01 08:15:00,112.195,112.217,112.188,112.193,334200002.0
2005-08-01 08:16:00,112.203,112.217,112.192,112.197,159499996.0
2005-08-01 08:17:00,112.194,112.206,112.186,112.193,290200003.0
2005-08-01 08:18:00,112.178,112.186,112.162,112.185,231399997.0
2005-08-01 08:19:00,112.157,112.191,112.157,112.188,313099998.0
2005-08-01 08:20:00,112.192,112.192,112.168,112.169,172200002.0
2005-08-01 08:21:00,112.167,112.207,112.166,112.206,239900000.0
2005-08-01 08:22:00,112.201,112.219,112.201,112.213,197300001.0
2005-08-01 08:23:00,112.212,112.218,112.199,112.2,469900004.0
2005-08-01 08:24:00,112.207,112.221,112.191,112.192,294800000.0
2005-08-01 08:25:00,112.204,112.216,112.17,112.17,316899999.0
2005-08-01 08:26:00,112.158,112.187,112.156,112.166,259500000.0
2005-08-01 08:27:00,112.171,112.203,112.171,112.196,276299997.0
2005-08-01 08:28:00,112.163,112.193,112.157,112.178,215500003.0
2005-08-01 08:29:00,112.177,112.195,112.177,112.195,135100001.0
2005-08-01 08:30:00,112.217,112.238,112.202,112.238,299199999.0
2005-08-01 08:31:00,112.237,112.25,112.237,112.24,253399998.0
2005-08-01 08:32:00,112.243,112.265,112.241,112.255,296999994.0
2005-08-01 08:33:00,112.248,112.269,112.23,112.253,349799996.0
2005-08-01 08:34:00,112.224,112.236,112.209,112.233,118000003.0
2005-08-01 08:35:00,112.26,112.264,112.243,112.251,198699996.0
2005-08-01 08:36:00,112.255,112.264,112.24,112.246,189099997.0
2005-08-01 08:37:00,112.255,112.276,112.255,112.271,274400002.0
2005-08-01 08:38:00,112.28,112.287,112.27,112.28,120900002.0
2005-08-01 08:39:00,112.268,112.288,112.266,112.272,328199995.0
2005-08-01 08:40:00,112.278,112.293,112.264,112.285,386000001.0
2005-08-01 08:41:00,112.285,112.306,112.284,112.284,213799996.0
2005-08-01 08:42:00,112.282,112.292,112.255,112.255,329799994.0
2005-08-01 08:43:00,112.26,112.285,112.256,112.279,251899996.0
2005-08-01 08:44:00,112.258,112.26,112.252,112.252,344599999.0
2005-08-01 08:45:00,112.257,112.276,112.238,112.24,332400004.0
2005-08-01 08:46:00,112.246,112.25,112.222,112.222,123700002.0
2005-08-01 08:47:00,112.233,112.254,112.224,112.249,498099996.0
2005-08-01 08:48:00,112.218,112.218,112.182,112.182,236200001.0
2005-08-01 08:49:00,112.187,112.232,112.187,112.193,224900001.0
2005-08-01 08:50:00,112.204,112.218,112.192,112.197,126300001.0
2005-08-01 08:51:00,112.181,112.209,112.175,112.176,330399999.0
2005-08-01 08:52:00,112.178,112.196,112.161,112.161,288599998.0
2005-08-01 08:53:00,112.14,112.143,112.117,112.117,265200005.0
2005-08-01 08:54:00,112.14,112.154,112.119,112.119,482499993.0
2005-08-01 08:55:00,112.117,112.154,112.117,112.148,218800001.0
2005-08-01 08:56:00,112.12,112.12,112.098,112.098,142800002.0
2005-08-01 08:57:00,112.134,112.14,112.117,112.132,311600003.0
2005-08-01 08:58:00,112.155,112.165,112.151,112.159,262000002.0
2005-08-01 08:59:00,112.18,112.184,112.154,112.157,261799996.0
2005-08-01 09:00:00,112.151,112.162,112.121,112.121,371099997.0
2005-08-01 09:01:00,112.132,112.141,112.097,112.097,206699999.0
2005-08-01 09:02:00,112.083,112.083,112.058,112.059,155300001.0
2005-08-01 09:03:00,112.074,112.091,112.074,112.089,102500003.0
2005-08-01 09:04:00,112.097,112.097,112.067,112.069,193500001.0
2005-08-01 09:05:00,112.066,112.073,112.063,112.073,176799996.0
2005-08-01 09:06:00,112.067,112.086,112.067,112.08,215700005.0
2005-08-01 09:07:00,112.117,112.125,112.097,112.097,151800002.0
2005-08-01 09:08:00,112.112,112.119,112.092,112.092,235699999.0
2005-08-01 09:09:00,112.078,112.092,112.074,112.092,285200000.0
2005-08-01 09:10:00,112.091,112.131,112.091,112.131,117900002.0
2005-08-01 09:11:00,112.147,112.16,112.106,112.106,154500001.0
2005-08-01 09:12:00,112.088,112.101,112.079,112.079,301400002.0
2005-08-01 09:13:00,112.086,112.094,112.065,112.07,318200003.0
2005-08-01 09:14:00,112.065,112.071,112.045,112.064,174300001.0
2005-08-01 09:15:00,112.05,112.05,112.012,112.012,220900000.0
2005-08-01 09:16:00,112.013,112.065,112.013,112.061,193300002.0
2005-08-01 09:17:00,112.06,112.07,112.06,112.067,174200000.0
2005-08-01 09:18:00,112.068,112.077,112.052,112.056,175900000.0
2005-08-01 09:19:00,112.047,112.116,112.047,112.105,188799997.0
2005-08-01 09:20:00,112.11,112.131,112.11,112.116,224700001.0
2005-08-01 09:21:00,112.113,112.149,112.109,112.119,221400004.0
2005-08-01 09:22:00,112.119,112.13,112.119,112.126,220100001.0
2005-08-01 09:23:00,112.157,112.166,112.112,112.112,324100003.0
2005-08-01 09:24:00,112.115,112.127,112.098,112.099,135700002.0
2005-08-01 09:25:00,112.104,112.142,112.104,112.115,321800005.0
2005-08-01 09:26:00,112.1,112.1,112.084,112.084,168599999.0
2005-08-01 09:27:00,112.102,112.121,112.098,112.099,161200002.0
2005-08-01 09:28:00,112.078,112.078,112.052,112.056,303700003.0
2005-08-01 09:29:00,112.048,112.067,112.041,112.041,200600001.0
2005-08-01 09:30:00,112.047,112.076,112.044,112.044,228799999.0
2005-08-01 09:31:00,112.037,112.083,112.037,112.083,374699997.0
2005-08-01 09:32:00,112.041,112.08,112.034,112.048,327799997.0
2005-08-01 09:33:00,112.037,112.096,112.037,112.089,273699998.0
2005-08-01 09:34:00,112.09,112.101,112.087,112.087,196299996.0
2005-08-01 09:35:00,112.08,112.08,112.064,112.067,185699999.0
2005-08-01 09:36:00,112.072,112.103,112.072,112.091,323499991.0
2005-08-01 09:37:00,112.1,112.118,112.1,112.115,307900003.0
2005-08-01 09:38:00,112.102,112.122,112.101,112.107,267700001.0
2005-08-01 09:39:00,112.085,112.085,112.065,112.065,186199999.0
2005-08-01 09:40:00,112.08,112.115,112.08,112.088,283799994.0
2005-08-01 09:41:00,112.09,112.121,112.09,112.094,183600002.0
2005-08-01 09:42:00,112.096,112.113,112.095,112.095,236900002.0
2005-08-01 09:43:00,112.13,112.13,112.088,112.088,281100005.0
2005-08-01 09:44:00,112.082,112.12,112.081,112.111,116599999.0
2005-08-01 09:45:00,112.122,112.122,112.089,112.089,204100002.0
2005-08-01 09:46:00,112.08,112.093,112.071,112.081,177500000.0
2005-08-01 09:47:00,112.083,112.097,112.06,112.06,254299995.0
2005-08-01 09:48:00,112.072,112.106,112.072,112.09,201699998.0
2005-08-01 09:49:00,112.082,112.115,112.078,112.079,365699999.0
2005-08-01 09:50:00,112.086,112.089,112.047,112.055,283899999.0
2005-08-01 09:51:00,112.06,112.095,112.06,112.085,222799999.0
2005-08-01 09:52:00,112.085,112.099,112.081,112.091,323900000.0
2005-08-01 09:53:00,112.09,112.102,112.078,112.085,80100001.0
2005-08-01 09:54:00,112.09,112.11,112.076,112.087,363699999.0
2005-08-01 09:55:00,112.088,112.102,112.074,112.074,256600007.0
2005-08-01 09:56:00,112.087,112.089,112.056,112.056,193300000.0
2005-08-01 09:57:00,112.052,112.079,112.052,112.058,173400002.0
2005-08-01 09:58:00,112.052,112.095,112.052,112.083,152799998.0
2005-08-01 09:59:00,112.067,112.085,112.056,112.075,283199998.0
2005-08-01 10:00:00,112.073,112.113,112.054,112.054,318699998.0
2005-08-01 10:01:00,112.07,112.098,112.07,112.085,178700000.0
2005-08-01 10:02:00,112.08,112.08,112.063,112.075,347799998.0
2005-08-01 10:03:00,112.087,112.089,112.068,112.068,178500001.0
2005-08-01 10:04:00,112.08,112.097,112.073,112.082,183300001.0
2005-08-01 10:05:00,112.076,112.076,112.053,112.066,169200000.0
2005-08-01 10:06:00,112.072,112.079,112.063,112.063,149500000.0
2005-08-01 10:07:00,112.058,112.079,112.058,112.079,353199995.0
2005-08-01 10:08:00,112.083,112.085,112.071,112.077,162299996.0
2005-08-01 10:09:00,112.081,112.081,112.06,112.06,223500000.0
2005-08-01 10:10:00,112.073,112.096,112.055,112.055,404000001.0
2005-08-01 10:11:00,112.068,112.085,112.068,112.08,109799999.0
2005-08-01 10:12:00,112.077,112.089,112.059,112.068,257700002.0
2005-08-01 10:13:00,112.07,112.098,112.07,112.095,266299995.0
2005-08-01 10:14:00,112.067,112.077,112.032,112.044,197900002.0
2005-08-01 10:15:00,112.031,112.031,112.008,112.014,284500006.0
2005-08-01 10:16:00,112.022,112.043,112.01,112.01,340400005.0
2005-08-01 10:17:00,112.005,112.011,111.99,111.99,232699997.0
2005-08-01 10:18:00,111.968,111.968,111.9,111.9,326299993.0
2005-08-01 10:19:00,111.881,111.916,111.881,111.904,241899998.0
2005-08-01 10:20:00,111.908,111.908,111.873,111.89,227400002.0
2005-08-01 10:21:00,111.905,111.922,111.89,111.89,175100004.0
2005-08-01 10:22:00,111.868,111.868,111.818,111.844,420499996.0
2005-08-01 10:23:00,111.83,111.83,111.791,111.793,126500001.0
2005-08-01 10:24:00,111.757,111.757,111.715,111.732,159399998.0
2005-08-01 10:25:00,111.744,111.767,111.744,111.765,246999999.0
2005-08-01 10:26:00,111.772,111.777,111.754,111.764,226600000.0
2005-08-01 10:27:00,111.781,111.802,111.781,111.802,73999997.0
2005-08-01 10:28:00,111.788,111.792,111.782,111.792,107400000.0
2005-08-01 10:29:00,111.782,111.798,111.769,111.769,335800002.0
2005-08-01 10:30:00,111.772,111.792,111.746,111.746,349600000.0
2005-08-01 10:31:00,111.753,111.783,111.753,111.761,221600002.0
2005-08-01 10:32:00,111.75,111.807,111.75,111.806,195499998.0
2005-08-01 10:33:00,111.784,111.796,111.784,111.796,58600002.0
2005-08-01 10:34:00,111.82,111.831,111.82,111.828,177199998.0
2005-08-01 10:35:00,111.818,111.818,111.786,111.794,57700001.0
2005-08-01 10:36:00,111.779,111.815,111.779,111.802,176100003.0
2005-08-01 10:37:00,111.802,111.829,111.802,111.818,205699997.0
2005-08-01 10:38:00,111.812,111.819,111.804,111.818,296300005.0
2005-08-01 10:39:00,111.85,111.855,111.805,111.805,212000003.0
2005-08-01 10:40:00,111.812,111.851,111.812,111.843,192700005.0
2005-08-01 10:41:00,111.821,111.852,111.815,111.852,294000006.0
2005-08-01 10:42:00,111.857,111.857,111.822,111.822,175400003.0
2005-08-01 10:43:00,111.824,111.865,111.824,111.86,246700001.0
2005-08-01 10:44:00,111.825,111.843,111.825,111.833,258999992.0
2005-08-01 10:45:00,111.848,111.855,111.848,111.855,29200000.0
2005-08-01 10:46:00,111.877,111.893,111.869,111.876,274200000.0
2005-08-01 10:47:00,111.901,111.914,111.869,111.869,239899999.0
2005-08-01 10:48:00,111.855,111.855,111.83,111.83,93399998.0
2005-08-01 10:49:00,111.838,111.876,111.838,111.85,292800001.0
2005-08-01 10:50:00,111.857,111.878,111.84,111.84,244400005.0
2005-08-01 10:51:00,111.873,111.873,111.829,111.829,258600005.0
2005-08-01 10:52:00,111.839,111.86,111.815,111.815,268299993.0
2005-08-01 10:53:00,111.84,111.854,111.825,111.825,97100000.0
2005-08-01 10:54:00,111.85,111.85,111.826,111.834,213499999.0
2005-08-01 10:55:00,111.825,111.848,111.818,111.836,334300001.0
2005-08-01 10:56:00,111.817,111.858,111.817,111.831,406299992.0
2005-08-01 10:57:00,111.847,111.86,111.831,111.844,334900003.0
2005-08-01 10:58:00,111.85,111.88,111.85,111.871,106300002.0
2005-08-01 10:59:00,111.869,111.887,111.836,111.836,177000001.0
2005-08-01 11:00:00,111.849,111.876,111.849,111.87,243500002.0
2005-08-01 11:01:00,111.865,111.881,111.857,111.87,145800000.0
2005-08-01 11:02:00,111.854,111.872,111.852,111.852,273200008.0
2005-08-01 11:03:00,111.878,111.879,111.848,111.852,225799994.0
2005-08-01 11:04:00,111.843,111.863,111.84,111.843,311500001.0
2005-08-01 11:05:00,111.863,111.875,111.844,111.847,264500000.0
2005-08-01 11:06:00,111.857,111.865,111.855,111.862,276199997.0
2005-08-01 11:07:00,111.865,111.886,111.865,111.871,164200004.0
2005-08-01 11:08:00,111.855,111.879,111.846,111.846,70000000.0
2005-08-01 11:09:00,111.83,111.845,111.824,111.828,51700000.0
2005-08-01 11:10:00,111.82,111.86,111.816,111.85,216300000.0
2005-08-01 11:11:00,111.825,111.845,111.811,111.842,345600005.0
2005-08-01 11:12:00,111.811,111.811,111.793,111.805,218300003.0
2005-08-01 11:13:00,111.802,111.819,111.794,111.813,390900000.0
2005-08-01 11:14:00,111.83,111.842,111.796,111.798,314400004.0
2005-08-01 11:15:00,111.787,111.833,111.786,111.833,352099994.0
2005-08-01 11:16:00,111.795,111.855,111.795,111.845,190200005.0
2005-08-01 11:17:00,111.813,111.813,111.803,111.807,297200007.0
2005-08-01 11:18:00,111.815,111.833,111.8,111.802,297199998.0
2005-08-01 11:19:00,111.794,111.826,111.794,111.811,158200001.0
2005-08-01 11:20:00,111.804,111.836,111.804,111.815,181499999.0
2005-08-01 11:21:00,111.84,111.849,111.807,111.807,163399998.0
2005-08-01 11:22:00,111.823,111.863,111.815,111.86,334700003.0
2005-08-01 11:23:00,111.838,111.862,111.838,111.853,212799999.0
2005-08-01 11:24:00,111.835,111.855,111.826,111.831,239400006.0
2005-08-01 11:25:00,111.845,111.863,111.845,111.859,250200005.0
2005-08-01 11:26:00,111.877,111.887,111.859,111.859,211400006.0
2005-08-01 11:27:00,111.865,111.896,111.865,111.89,351500005.0
2005-08-01 11:28:00,111.887,111.905,111.864,111.864,233899998.0
2005-08-01 11:29:00,111.869,111.882,111.856,111.856,195500005.0
2005-08-01 11:30:00,111.858,111.889,111.858,111.883,296099999.0
2005-08-01 11:31:00,111.882,111.901,111.881,111.899,226899999.0
2005-08-01 11:32:00,111.868,111.868,111.842,111.85,149699999.0
2005-08-01 11:33:00,111.853,111.853,111.834,111.834,250599998.0
2005-08-01 11:34:00,111.867,111.867,111.819,111.824,279399999.0
2005-08-01 11:35:00,111.842,111.85,111.821,111.837,295000001.0
2005-08-01 11:36:00,111.842,111.851,111.825,111.827,381799997.0
2005-08-01 11:37:00,111.852,111.857,111.826,111.852,103000000.0
2005-08-01 11:38:00,111.855,111.866,111.84,111.84,259299992.0
2005-08-01 11:39:00,111.882,111.884,111.85,111.867,300000007.0
2005-08-01 11:40:00,111.855,111.86,111.835,111.855,185599997.0
2005-08-01 11:41:00,111.85,111.881,111.85,111.87,183300005.0
2005-08-01 11:42:00,111.863,111.897,111.863,111.871,223999998.0
2005-08-01 11:43:00,111.865,111.892,111.861,111.873,264500000.0
2005-08-01 11:44:00,111.848,111.881,111.848,111.874,203599998.0
2005-08-01 11:45:00,111.862,111.871,111.852,111.861,321100005.0
2005-08-01 11:46:00,111.853,111.856,111.847,111.856,107500003.0
2005-08-01 11:47:00,111.859,111.88,111.847,111.872,303299999.0
2005-08-01 11:48:00,111.862,111.869,111.848,111.848,91100001.0
2005-08-01 11:49:00,111.852,111.856,111.842,111.847,208100000.0
2005-08-01 11:50:00,111.856,111.886,111.856,111.868,267800002.0
2005-08-01 11:51:00,111.857,111.87,111.849,111.858,271500000.0
2005-08-01 11:52:00,111.863,111.897,111.863,111.871,462400008.0
2005-08-01 11:53:00,111.866,111.891,111.858,111.858,370700004.0
2005-08-01 11:54:00,111.865,111.875,111.852,111.865,245100002.0
2005-08-01 11:55:00,111.864,111.895,111.861,111.862,321399991.0
2005-08-01 11:56:00,111.863,111.878,111.848,111.849,145099996.0
2005-08-01 11:57:00,111.868,111.882,111.857,111.873,194499999.0
2005-08-01 11:58:00,111.895,111.895,111.871,111.878,345200002.0
2005-08-01 11:59:00,111.895,111.897,111.87,111.87,325799995.0
2005-08-01 12:00:00,111.895,111.9,111.873,111.876,230800000.0
2005-08-01 12:01:00,111.902,111.909,111.885,111.885,246200006.0
2005-08-01 12:02:00,111.885,111.911,111.881,111.898,207099999.0
2005-08-01 12:03:00,111.912,111.915,111.874,111.874,229500001.0
2005-08-01 12:04:00,111.892,111.925,111.892,111.902,346299999.0
2005-08-01 12:05:00,111.887,111.931,111.886,111.928,163799999.0
2005-08-01 12:06:00,111.904,111.924,111.904,111.919,305899995.0
2005-08-01 12:07:00,111.95,111.95,111.93,111.939,85700000.0
2005-08-01 12:08:00,111.942,111.951,111.927,111.938,295899999.0
2005-08-01 12:09:00,111.918,111.949,111.909,111.932,400400006.0
2005-08-01 12:10:00,111.927,111.946,111.92,111.926,164299998.0
2005-08-01 12:11:00,111.942,111.947,111.912,111.92,236899997.0
2005-08-01 12:12:00,111.947,111.947,111.915,111.925,170500000.0
2005-08-01 12:13:00,111.921,111.946,111.921,111.922,324699993.0
2005-08-01 12:14:00,111.94,111.941,111.891,111.923,399800002.0
2005-08-01 12:15:00,111.908,111.931,111.898,111.912,282100002.0
2005-08-01 12:16:00,111.924,111.941,111.907,111.917,201100001.0
2005-08-01 12:17:00,111.922,111.95,111.922,111.95,238400000.0
2005-08-01 12:18:00,111.965,111.978,111.944,111.944,243500004.0
2005-08-01 12:19:00,111.945,111.945,111.931,111.935,220400001.0
2005-08-01 12:20:00,111.927,111.956,111.917,111.94,141000001.0
2005-08-01 12:21:00,111.97,111.971,111.937,111.966,167500003.0
2005-08-01 12:22:00,111.945,111.961,111.928,111.945,134499998.0
2005-08-01 12:23:00,111.972,111.979,111.94,111.954,283799996.0
2005-08-01 12:24:00,111.967,111.974,111.952,111.964,400100009.0
2005-08-01 12:25:00,111.936,111.959,111.936,111.956,212499994.0
2005-08-01 12:26:00,111.952,111.961,111.924,111.924,249799999.0
2005-08-01 12:27:00,111.913,111.94,111.904,111.917,142599999.0
2005-08-01 12:28:00,111.935,111.943,111.92,111.925,326800004.0
2005-08-01 12:29:00,111.917,111.931,111.901,111.912,230499995.0
2005-08-01 12:30:00,111.902,111.931,111.902,111.921,218099995.0
2005-08-01 12:31:00,111.913,111.919,111.913,111.917,249499993.0
2005-08-01 12:32:00,111.905,111.905,111.88,111.883,190899996.0
2005-08-01 12:33:00,111.907,111.926,111.901,111.901,192000004.0
2005-08-01 12:34:00,111.915,111.924,111.898,111.899,213500002.0
2005-08-01 12:35:00,111.911,111.931,111.904,111.904,227900000.0
2005-08-01 12:36:00,111.888,111.916,111.886,111.892,324899999.0
2005-08-01 12:37:00,111.867,111.867,111.854,111.854,255900001.0
2005-08-01 12:38:00,111.84,111.864,111.829,111.831,319799998.0
2005-08-01 12:39:00,111.83,111.859,111.83,111.834,192600003.0
2005-08-01 12:40:00,111.857,111.875,111.851,111.851,163600002.0
2005-08-01 12:41:00,111.855,111.88,111.849,111.857,139300002.0
2005-08-01 12:42:00,111.873,111.873,111.847,111.847,205800004.0
2005-08-01 12:43:00,111.848,111.864,111.835,111.835,472299987.0
2005-08-01 12:44:00,111.845,111.863,111.839,111.85,112099998.0
2005-08-01 12:45:00,111.842,111.851,111.817,111.833,421400002.0
2005-08-01 12:46:00,111.818,111.832,111.807,111.819,399599997.0
2005-08-01 12:47:00,111.799,111.83,111.793,111.82,484500004.0
2005-08-01 12:48:00,111.832,111.853,111.828,111.835,221999997.0
2005-08-01 12:49:00,111.84,111.845,111.821,111.828,368100007.0
2005-08-01 12:50:00,111.835,111.858,111.835,111.837,262700003.0
2005-08-01 12:51:00,111.848,111.867,111.838,111.84,268200006.0
2005-08-01 12:52:00,111.852,111.862,111.835,111.835,187599998.0
2005-08-01 12:53:00,111.828,111.828,111.803,111.82,203699998.0
2005-08-01 12:54:00,111.809,111.83,111.805,111.819,257799999.0
2005-08-01 12:55:00,111.807,111.807,111.798,111.803,133900002.0
2005-08-01 12:56:00,111.817,111.836,111.812,111.812,113399999.0
2005-08-01 12:57:00,111.8,111.834,111.796,111.806,351000006.0
2005-08-01 12:58:00,111.802,111.82,111.781,111.791,357400003.0
2005-08-01 12:59:00,111.797,111.85,111.797,111.85,264800003.0
2005-08-01 13:00:00,111.85,111.85,111.818,111.818,259600003.0
2005-08-01 13:01:00,111.806,111.846,111.806,111.828,263700000.0
2005-08-01 13:02:00,111.84,111.847,111.832,111.836,160000001.0
2005-08-01 13:03:00,111.832,111.834,111.815,111.815,36299999.0
2005-08-01 13:04:00,111.815,111.852,111.815,111.841,274300001.0
2005-08-01 13:05:00,111.835,111.859,111.835,111.848,328600001.0
2005-08-01 13:06:00,111.862,111.868,111.841,111.851,296100005.0
2005-08-01 13:07:00,111.868,111.868,111.829,111.829,216400004.0
2005-08-01 13:08:00,111.835,111.862,111.817,111.847,271400004.0
2005-08-01 13:09:00,111.836,111.86,111.831,111.832,93300000.0
2005-08-01 13:10:00,111.822,111.854,111.821,111.848,239900005.0
2005-08-01 13:11:00,111.825,111.834,111.806,111.827,261699993.0
2005-08-01 13:12:00,111.817,111.832,111.811,111.817,200700001.0
2005-08-01 13:13:00,111.83,111.847,111.803,111.803,190999999.0
2005-08-01 13:14:00,111.81,111.834,111.807,111.814,327499992.0
2005-08-01 13:15:00,111.831,111.838,111.776,111.776,169500002.0
2005-08-01 13:16:00,111.77,111.799,111.77,111.791,154300002.0
2005-08-01 13:17:00,111.753,111.775,111.745,111.771,83000001.0
2005-08-01 13:18:00,111.773,111.786,111.748,111.756,233400002.0
2005-08-01 13:19:00,111.747,111.772,111.742,111.76,112800002.0
2005-08-01 13:20:00,111.775,111.786,111.759,111.76,334499996.0
2005-08-01 13:21:00,111.784,111.795,111.762,111.762,307700001.0
2005-08-01 13:22:00,111.753,111.762,111.749,111.762,400400003.0
2005-08-01 13:23:00,111.77,111.813,111.77,111.812,205900000.0
2005-08-01 13:24:00,111.793,111.805,111.775,111.775,210300001.0
2005-08-01 13:25:00,111.777,111.787,111.757,111.764,204599996.0
2005-08-01 13:26:00,111.747,111.76,111.747,111.76,139999995.0
2005-08-01 13:27:00,111.793,111.845,111.793,111.839,176400003.0
2005-08-01 13:28:00,111.807,111.807,111.785,111.801,154600000.0
2005-08-01 13:29:00,111.804,111.821,111.795,111.821,297200009.0
2005-08-01 13:30:00,111.822,111.839,111.806,111.839,304899996.0
2005-08-01 13:31:00,111.866,111.871,111.852,111.857,263699994.0
2005-08-01 13:32:00,111.88,111.88,111.849,111.85,384499998.0
2005-08-01 13:33:00,111.859,111.865,111.837,111.852,328200002.0
2005-08-01 13:34:00,111.833,111.859,111.825,111.841,211700002.0
2005-08-01 13:35:00,111.86,111.871,111.842,111.847,345999998.0
2005-08-01 13:36:00,111.843,111.864,111.843,111.848,330600000.0
2005-08-01 13:37:00,111.842,111.866,111.828,111.866,118799999.0
2005-08-01 13:38:00,111.83,111.835,111.825,111.828,139500004.0
2005-08-01 13:39:00,111.845,111.85,111.818,111.824,177400004.0
2005-08-01 13:40:00,111.833,111.833,111.813,111.825,514999999.0
2005-08-01 13:41:00,111.86,111.869,111.82,111.82,327700004.0
2005-08-01 13:42:00,111.833,111.855,111.819,111.842,313099998.0
2005-08-01 13:43:00,111.847,111.861,111.823,111.828,397500000.0
2005-08-01 13:44:00,111.818,111.85,111.805,111.84,277599999.0
2005-08-01 13:45:00,111.818,111.835,111.812,111.828,306799998.0
2005-08-01 13:46:00,111.837,111.864,111.837,111.843,173700003.0
2005-08-01 13:47:00,111.855,111.86,111.83,111.835,248100001.0
2005-08-01 13:48:00,111.86,111.86,111.834,111.834,185400005.0
2005-08-01 13:49:00,111.839,111.857,111.823,111.836,192600003.0
2005-08-01 13:50:00,111.86,111.872,111.836,111.84,197299998.0
2005-08-01 13:51:00,111.845,111.866,111.832,111.832,207699998.0
2005-08-01 13:52:00,111.825,111.864,111.825,111.859,249300003.0
2005-08-01 13:53:00,111.87,111.879,111.838,111.853,342000000.0
2005-08-01 13:54:00,111.843,111.861,111.837,111.857,247299995.0
2005-08-01 13:55:00,111.877,111.877,111.828,111.839,255699996.0
2005-08-01 13:56:00,111.832,111.86,111.819,111.86,399400000.0
2005-08-01 13:57:00,111.86,111.864,111.834,111.837,145499999.0
2005-08-01 13:58:00,111.835,111.835,111.817,111.825,267699996.0
2005-08-01 13:59:00,111.827,111.838,111.825,111.825,212400002.0
2005-08-01 14:00:00,111.83,111.852,111.826,111.852,314100005.0
2005-08-01 14:01:00,111.863,111.883,111.853,111.87,329300008.0
2005-08-01 14:02:00,111.853,111.865,111.829,111.829,209400000.0
2005-08-01 14:03:00,111.837,111.85,111.816,111.831,286899997.0
2005-08-01 14:04:00,111.813,111.852,111.805,111.842,274800003.0
2005-08-01 14:05:00,111.83,111.849,111.799,111.799,115899999.0
2005-08-01 14:06:00,111.788,111.788,111.766,111.774,99900001.0
2005-08-01 14:07:00,111.78,111.798,111.776,111.778,137800001.0
2005-08-01 14:08:00,111.782,111.834,111.782,111.803,279700000.0
2005-08-01 14:09:00,111.799,111.841,111.799,111.831,162099999.0
2005-08-01 14:10:00,111.835,111.856,111.835,111.851,149299997.0
2005-08-01 14:11:00,111.848,111.884,111.848,111.861,296200002.0
2005-08-01 14:12:00,111.838,111.838,111.826,111.826,118300000.0
2005-08-01 14:13:00,111.843,111.862,111.838,111.844,204800003.0
2005-08-01 14:14:00,111.851,111.866,111.834,111.834,344499996.0
2005-08-01 14:15:00,111.842,111.851,111.828,111.839,296599998.0
2005-08-01 14:16:00,111.818,111.842,111.818,111.823,353199995.0
2005-08-01 14:17:00,111.796,111.796,111.771,111.778,275400001.0
2005-08-01 14:18:00,111.763,111.792,111.76,111.79,349299999.0
2005-08-01 14:19:00,111.765,111.776,111.752,111.752,191900001.0
2005-08-01 14:20:00,111.737,111.774,111.737,111.754,314499999.0
2005-08-01 14:21:00,111.748,111.748,111.738,111.745,261700000.0
2005-08-01 14:22:00,111.751,111.783,111.751,111.752,375000006.0
2005-08-01 14:23:00,111.763,111.763,111.739,111.751,302699999.0
2005-08-01 14:24:00,111.75,111.758,111.74,111.745,367100000.0
2005-08-01 14:25:00,111.755,111.772,111.755,111.759,152399998.0
2005-08-01 14:26:00,111.765,111.782,111.764,111.764,275799995.0
2005-08-01 14:27:00,111.769,111.775,111.751,111.758,242699997.0
2005-08-01 14:28:00,111.769,111.776,111.761,111.765,313999996.0
2005-08-01 14:29:00,111.772,111.781,111.764,111.764,40000001.0
2005-08-01 14:30:00,111.78,111.788,111.739,111.742,367599993.0
2005-08-01 14:31:00,111.76,111.76,111.73,111.732,267400002.0
2005-08-01 14:32:00,111.74,111.768,111.737,111.747,262700004.0
2005-08-01 14:33:00,111.762,111.762,111.746,111.755,371499992.0
2005-08-01 14:34:00,111.755,111.767,111.74,111.742,211099998.0
2005-08-01 14:35:00,111.745,111.773,111.731,111.731,224299999.0
2005-08-01 14:36:00,111.736,111.783,111.736,111.783,282699991.0
2005-08-01 14:37:00,111.752,111.781,111.751,111.761,344499996.0
2005-08-01 14:38:00,111.753,111.771,111.744,111.765,128299999.0
2005-08-01 14:39:00,111.795,111.797,111.767,111.767,320700004.0
2005-08-01 14:40:00,111.776,111.812,111.768,111.768,262700000.0
2005-08-01 14:41:00,111.765,111.78,111.758,111.763,260900004.0
2005-08-01 14:42:00,111.781,111.788,111.752,111.752,233900007.0
2005-08-01 14:43:00,111.752,111.785,111.752,111.756,307800006.0
2005-08-01 14:44:00,111.752,111.759,111.746,111.759,373699995.0
2005-08-01 14:45:00,111.758,111.791,111.758,111.781,184499999.0
2005-08-01 14:46:00,111.788,111.795,111.766,111.783,270700007.0
2005-08-01 14:47:00,111.752,111.797,111.751,111.786,154100002.0
2005-08-01 14:48:00,111.783,111.806,111.783,111.806,146000005.0
2005-08-01 14:49:00,111.783,111.799,111.783,111.783,201500003.0
2005-08-01 14:50:00,111.765,111.808,111.761,111.798,260499999.0
2005-08-01 14:51:00,111.782,111.8,111.778,111.792,106500001.0
2005-08-01 14:52:00,111.795,111.809,111.78,111.78,198400002.0
2005-08-01 14:53:00,111.794,111.799,111.765,111.785,225999995.0
2005-08-01 14:54:00,111.765,111.765,111.757,111.763,103500001.0
2005-08-01 14:55:00,111.777,111.793,111.768,111.782,210500002.0
2005-08-01 14:56:00,111.762,111.788,111.761,111.788,151999995.0
2005-08-01 14:57:00,111.778,111.796,111.778,111.782,231199998.0
2005-08-01 14:58:00,111.787,111.795,111.753,111.773,136699999.0
2005-08-01 14:59:00,111.795,111.815,111.784,111.808,287800001.0
2005-08-01 15:00:00,111.812,111.817,111.784,111.786,183100000.0
2005-08-01 15:01:00,111.8,111.819,111.796,111.8,249800002.0
2005-08-01 15:02:00,111.8,111.826,111.8,111.821,76400001.0
2005-08-01 15:03:00,111.807,111.848,111.807,111.828,358399998.0
2005-08-01 15:04:00,111.825,111.838,111.815,111.821,225900002.0
2005-08-01 15:05:00,111.822,111.859,111.822,111.859,81900000.0
2005-08-01 15:06:00,111.83,111.837,111.813,111.813,189699995.0
2005-08-01 15:07:00,111.798,111.815,111.798,111.808,283400002.0
2005-08-01 15:08:00,111.8,111.83,111.791,111.82,279699997.0
2005-08-01 15:09:00,111.825,111.833,111.812,111.832,344799997.0
2005-08-01 15:10:00,111.808,111.811,111.799,111.811,145999996.0
2005-08-01 15:11:00,111.822,111.852,111.822,111.852,319900004.0
2005-08-01 15:12:00,111.863,111.868,111.859,111.865,224000002.0
2005-08-01 15:13:00,111.882,111.891,111.861,111.885,282200002.0
2005-08-01 15:14:00,111.884,111.899,111.881,111.891,180299998.0
2005-08-01 15:15:00,111.889,111.894,111.872,111.883,161800002.0
2005-08-01 15:16:00,111.852,111.887,111.846,111.863,244299991.0
2005-08-01 15:17:00,111.847,111.893,111.847,111.893,358400002.0
2005-08-01 15:18:00,111.883,111.909,111.883,111.891,184900003.0
2005-08-01 15:19:00,111.892,111.901,111.873,111.873,230800003.0
2005-08-01 15:20:00,111.882,111.89,111.856,111.865,348500003.0
2005-08-01 15:21:00,111.875,111.887,111.85,111.85,326300003.0
2005-08-01 15:22:00,111.86,111.891,111.86,111.881,163000000.0
2005-08-01 15:23:00,111.872,111.893,111.86,111.89,167900000.0
2005-08-01 15:24:00,111.882,111.898,111.864,111.864,322200001.0
2005-08-01 15:25:00,111.875,111.908,111.875,111.884,180500001.0
2005-08-01 15:26:00,111.88,111.928,111.88,111.928,235799999.0
2005-08-01 15:27:00,111.937,111.937,111.915,111.923,301499997.0
2005-08-01 15:28:00,111.925,111.936,111.905,111.905,301900006.0
2005-08-01 15:29:00,111.897,111.914,111.88,111.88,237600003.0
2005-08-01 15:30:00,111.877,111.88,111.865,111.868,240400006.0
2005-08-01 15:31:00,111.918,111.918,111.871,111.877,265200001.0
2005-08-01 15:32:00,111.867,111.875,111.867,111.874,215499997.0
2005-08-01 15:33:00,111.9,111.908,111.878,111.882,165399997.0
2005-08-01 15:34:00,111.873,111.876,111.865,111.867,198800004.0
2005-08-01 15:35:00,111.874,111.874,111.865,111.865,190499995.0
2005-08-01 15:36:00,111.9,111.9,111.836,111.865,263100002.0
2005-08-01 15:37:00,111.907,111.917,111.877,111.877,124200000.0
2005-08-01 15:38:00,111.885,111.896,111.866,111.874,137999998.0
2005-08-01 15:39:00,111.863,111.903,111.863,111.885,104400001.0
2005-08-01 15:40:00,111.896,111.919,111.896,111.915,142300001.0
2005-08-01 15:41:00,111.925,111.949,111.922,111.925,494900002.0
2005-08-01 15:42:00,111.903,111.948,111.903,111.912,277999996.0
2005-08-01 15:43:00,111.955,111.955,111.915,111.931,334799998.0
2005-08-01 15:44:00,111.915,111.949,111.911,111.917,255699997.0
2005-08-01 15:45:00,111.908,111.91,111.887,111.901,318600006.0
2005-08-01 15:46:00,111.913,111.95,111.909,111.916,242800001.0
2005-08-01 15:47:00,111.923,111.95,111.923,111.935,150800002.0
2005-08-01 15:48:00,111.951,111.978,111.951,111.97,321200001.0
2005-08-01 15:49:00,111.945,111.965,111.945,111.951,272799997.0
2005-08-01 15:50:00,111.94,111.964,111.935,111.954,247599999.0
2005-08-01 15:51:00,111.928,111.928,111.903,111.921,169900003.0
2005-08-01 15:52:00,111.922,111.957,111.921,111.942,345900001.0
2005-08-01 15:53:00,111.95,111.95,111.922,111.922,283800002.0
2005-08-01 15:54:00,111.933,111.968,111.933,111.942,246500007.0
2005-08-01 15:55:00,111.935,111.935,111.918,111.92,26400000.0
2005-08-01 15:56:00,111.93,111.953,111.92,111.93,303899994.0
2005-08-01 15:57:00,111.913,111.984,111.913,111.984,153900001.0
2005-08-01 15:58:00,112.002,112.015,111.968,111.983,230200000.0
2005-08-01 15:59:00,111.971,111.971,111.957,111.962,209299999.0
2005-08-01 16:00:00,111.989,111.999,111.928,111.947,246800002.0
2005-08-01 16:01:00,111.955,111.957,111.917,111.919,273500006.0
2005-08-01 16:02:00,111.903,111.906,111.891,111.906,125000002.0
2005-08-01 16:03:00,111.92,111.927,111.91,111.91,176499998.0
2005-08-01 16:04:00,111.907,111.916,111.907,111.908,306599997.0
2005-08-01 16:05:00,111.899,111.936,111.897,111.936,213300006.0
2005-08-01 16:06:00,111.949,111.98,111.949,111.98,232799997.0
2005-08-01 16:07:00,111.98,111.98,111.952,111.957,201699998.0
2005-08-01 16:08:00,111.957,111.957,111.939,111.948,462000000.0
2005-08-01 16:09:00,111.938,111.938,111.924,111.934,115899998.0
2005-08-01 16:10:00,111.943,111.964,111.936,111.94,257000000.0
2005-08-01 16:11:00,111.957,111.978,111.957,111.961,213699993.0
2005-08-01 16:12:00,111.95,111.972,111.941,111.972,247200002.0
2005-08-01 16:13:00,111.996,112.029,111.996,112.025,242700000.0
2005-08-01 16:14:00,112.026,112.026,111.996,112.006,175900001.0
2005-08-01 16:15:00,111.99,111.99,111.961,111.965,255200002.0
2005-08-01 16:16:00,111.972,112.011,111.972,112.003,332999989.0
2005-08-01 16:17:00,111.998,112.036,111.994,112.029,119699998.0
2005-08-01 16:18:00,112.035,112.04,112.024,112.031,147499998.0
2005-08-01 16:19:00,112.039,112.039,112.016,112.016,351100000.0
2005-08-01 16:20:00,112.017,112.024,112.004,112.005,155600002.0
2005-08-01 16:21:00,112.001,112.001,111.98,111.985,182400003.0
2005-08-01 16:22:00,111.985,112.013,111.985,111.992,144500001.0
2005-08-01 16:23:00,112.004,112.009,111.987,112.002,182000000.0
2005-08-01 16:24:00,112.007,112.007,111.979,111.992,200900000.0
2005-08-01 16:25:00,111.998,111.999,111.947,111.955,238799999.0
2005-08-01 16:26:00,111.933,111.964,111.933,111.957,363599999.0
2005-08-01 16:27:00,111.942,111.948,111.925,111.925,198600003.0
2005-08-01 16:28:00,111.91,111.91,111.879,111.888,230400004.0
2005-08-01 16:29:00,111.88,111.903,111.88,111.893,164700002.0
2005-08-01 16:30:00,111.87,111.921,111.87,111.913,336799996.0
2005-08-01 16:31:00,111.911,111.927,111.892,111.892,261499995.0
2005-08-01 16:32:00,111.867,111.891,111.867,111.891,185200001.0
2005-08-01 16:33:00,111.93,111.93,111.859,111.866,314999998.0
2005-08-01 16:34:00,111.875,111.898,111.875,111.891,109399999.0
2005-08-01 16:35:00,111.879,111.896,111.879,111.896,259999997.0
2005-08-01 16:36:00,111.902,111.917,111.902,111.902,192999999.0
2005-08-01 16:37:00,111.923,111.944,111.919,111.925,388800000.0
2005-08-01 16:38:00,111.935,111.952,111.935,111.948,98700003.0
2005-08-01 16:39:00,111.975,111.979,111.919,111.919,220600001.0
2005-08-01 16:40:00,111.888,111.888,111.839,111.862,211999999.0
2005-08-01 16:41:00,111.879,111.899,111.875,111.888,251999999.0
2005-08-01 16:42:00,111.881,111.881,111.858,111.867,240700000.0
2005-08-01 16:43:00,111.868,111.91,111.868,111.903,205599999.0
2005-08-01 16:44:00,111.91,111.931,111.91,111.93,274600004.0
2005-08-01 16:45:00,111.926,111.926,111.893,111.903,326400002.0
2005-08-01 16:46:00,111.938,111.939,111.902,111.912,195300002.0
2005-08-01 16:47:00,111.914,111.964,111.914,111.95,359700001.0
2005-08-01 16:48:00,111.936,111.959,111.933,111.949,211100002.0
2005-08-01 16:49:00,111.975,112.008,111.955,112.008,252500001.0
2005-08-01 16:50:00,112.047,112.085,112.047,112.055,133400000.0
2005-08-01 16:51:00,112.047,112.047,112.011,112.033,387799996.0
2005-08-01 16:52:00,112.029,112.043,112.023,112.043,265300005.0
2005-08-01 16:53:00,112.018,112.03,112.018,112.03,33600000.0
2005-08-01 16:54:00,112.071,112.106,112.05,112.106,216599998.0
2005-08-01 16:55:00,112.108,112.127,112.102,112.112,332600008.0
2005-08-01 16:56:00,112.1,112.108,112.093,112.093,181400005.0
2005-08-01 16:57:00,112.09,112.116,112.089,112.097,398699999.0
2005-08-01 16:58:00,112.12,112.121,112.081,112.081,388799994.0
2005-08-01 16:59:00,112.084,112.13,112.084,112.13,269300002.0
2005-08-01 17:00:00,112.124,112.124,112.083,112.089,284299997.0
2005-08-01 17:01:00,112.107,112.126,112.096,112.125,333799998.0
2005-08-01 17:02:00,112.131,112.131,112.101,112.101,189799997.0
2005-08-01 17:03:00,112.105,112.17,112.105,112.162,183499999.0
2005-08-01 17:04:00,112.138,112.152,112.12,112.143,260299998.0
2005-08-01 17:05:00,112.154,112.179,112.154,112.156,107299998.0
2005-08-01 17:06:00,112.185,112.19,112.162,112.162,226399998.0
2005-08-01 17:07:00,112.175,112.186,112.151,112.151,177400005.0
2005-08-01 17:08:00,112.128,112.137,112.124,112.134,274500008.0
2005-08-01 17:09:00,112.118,112.159,112.118,112.144,199900002.0
2005-08-01 17:10:00,112.141,112.191,112.131,112.191,273000000.0
2005-08-01 17:11:00,112.204,112.215,112.197,112.197,199899999.0
2005-08-01 17:12:00,112.185,112.185,112.159,112.17,266999995.0
2005-08-01 17:13:00,112.175,112.185,112.152,112.155,299699997.0
2005-08-01 17:14:00,112.15,112.172,112.15,112.159,334200005.0
2005-08-01 17:15:00,112.162,112.185,112.162,112.181,165800004.0
2005-08-01 17:16:00,112.185,112.192,112.169,112.169,230500000.0
2005-08-01 17:17:00,112.169,112.232,112.169,112.188,179300000.0
2005-08-01 17:18:00,112.187,112.2,112.176,112.185,229399998.0
2005-08-01 17:19:00,112.165,112.192,112.159,112.159,358000003.0
2005-08-01 17:20:00,112.155,112.189,112.139,112.181,188199999.0
2005-08-01 17:21:00,112.182,112.191,112.159,112.173,246699999.0
2005-08-01 17:22:00,112.192,112.206,112.177,112.187,215299999.0
2005-08-01 17:23:00,112.176,112.212,112.176,112.212,128700004.0
2005-08-01 17:24:00,112.208,112.241,112.2,112.233,380199996.0
2005-08-01 17:25:00,112.228,112.252,112.224,112.229,292699997.0
2005-08-01 17:26:00,112.206,112.216,112.197,112.208,407400000.0
2005-08-01 17:27:00,112.22,112.254,112.22,112.242,218800001.0
2005-08-01 17:28:00,112.223,112.227,112.218,112.22,191300003.0
2005-08-01 17:29:00,112.214,112.231,112.207,112.222,375599998.0
2005-08-01 17:30:00,112.215,112.23,112.204,112.211,348199995.0
2005-08-01 17:31:00,112.203,112.238,112.184,112.206,234899996.0
2005-08-01 17:32:00,112.2,112.229,112.189,112.216,242500005.0
2005-08-01 17:33:00,112.212,112.231,112.195,112.205,274600002.0
2005-08-01 17:34:00,112.197,112.211,112.179,112.179,232399998.0
2005-08-01 17:35:00,112.2,112.214,112.175,112.175,165599998.0
2005-08-01 17:36:00,112.183,112.22,112.176,112.208,344300001.0
2005-08-01 17:37:00,112.192,112.201,112.182,112.182,303999999.0
2005-08-01 17:38:00,112.188,112.188,112.155,112.169,198699998.0
2005-08-01 17:39:00,112.176,112.192,112.173,112.18,413199999.0
2005-08-01 17:40:00,112.163,112.183,112.152,112.183,277899999.0
2005-08-01 17:41:00,112.149,112.159,112.142,112.142,448199999.0
2005-08-01 17:42:00,112.15,112.167,112.145,112.157,183900001.0
2005-08-01 17:43:00,112.18,112.198,112.14,112.14,257100001.0
2005-08-01 17:44:00,112.148,112.21,112.148,112.191,183099998.0
2005-08-01 17:45:00,112.16,112.176,112.148,112.162,555799995.0
2005-08-01 17:46:00,112.17,112.178,112.125,112.125,162499998.0
2005-08-01 17:47:00,112.102,112.118,112.089,112.113,326400003.0
2005-08-01 17:48:00,112.087,112.103,112.087,112.103,69700000.0
2005-08-01 17:49:00,112.123,112.15,112.118,112.142,238300007.0
2005-08-01 17:50:00,112.124,112.166,112.124,112.152,301300000.0
2005-08-01 17:51:00,112.141,112.148,112.129,112.129,256899995.0
2005-08-01 17:52:00,112.142,112.186,112.142,112.17,275000004.0
2005-08-01 17:53:00,112.179,112.18,112.16,112.169,112100000.0
2005-08-01 17:54:00,112.147,112.147,112.118,112.125,244500003.0
2005-08-01 17:55:00,112.13,112.158,112.13,112.138,180999997.0
2005-08-01 17:56:00,112.142,112.147,112.111,112.111,160200001.0
2005-08-01 17:57:00,112.132,112.146,112.108,112.13,247500000.0
2005-08-01 17:58:00,112.095,112.142,112.092,112.126,421799990.0
2005-08-01 17:59:00,112.133,112.153,112.106,112.113,238399999.0
2005-08-01 18:00:00,112.093,112.103,112.093,112.098,388000008.0
2005-08-01 18:01:00,112.096,112.149,112.096,112.097,2127900008.0
2005-08-01 18:02:00,112.12,112.13,112.12,112.12,2029599991.0
2005-08-01 18:03:00,112.13,112.13,112.12,112.12,2029599991.0
2005-08-01 18:04:00,112.13,112.13,112.12,112.12,2029599991.0
2005-08-01 18:05:00,112.13,112.14,112.13,112.14,2029599991.0
2005-08-01 18:06:00,112.13,112.13,112.11,112.11,2029599991.0
2005-08-01 18:07:00,112.12,112.12,112.1,112.1,2029599991.0
2005-08-01 18:08:00,112.11,112.12,112.1,112.12,2029599991.0
2005-08-01 18:09:00,112.13,112.13,112.13,112.13,2029599991.0
2005-08-01 18:10:00,112.12,112.12,112.1,112.11,2029599991.0
2005-08-01 18:11:00,112.122,112.129,112.093,112.1,2029599991.0
2005-08-01 18:12:00,112.085,112.154,112.085,112.099,1822299998.0
2005-08-01 18:13:00,112.1,112.11,112.1,112.1,1875199997.0
2005-08-01 18:14:00,112.11,112.12,112.1,112.11,1875199997.0
2005-08-01 18:15:00,112.1,112.1,112.1,112.1,1875199997.0
2005-08-01 18:16:00,112.11,112.11,112.11,112.11,1875199997.0
2005-08-01 18:17:00,112.112,112.135,112.087,112.123,1875199997.0
2005-08-01 18:19:00,112.11,112.11,112.1,112.11,1686100012.0
2005-08-01 18:20:00,112.12,112.15,112.12,112.14,1686100012.0
2005-08-01 18:21:00,112.15,112.16,112.14,112.14,1686100012.0
2005-08-01 18:22:00,112.15,112.17,112.15,112.16,1686100012.0
2005-08-01 18:23:00,112.15,112.15,112.15,112.15,1686100012.0
2005-08-01 18:24:00,112.16,112.16,112.15,112.15,1686100012.0
2005-08-01 18:25:00,112.14,112.14,112.13,112.13,1686100012.0
2005-08-01 18:26:00,112.13,112.14,112.1,112.1,1686100012.0
2005-08-01 18:27:00,112.125,112.147,112.096,112.1,1686100012.0
2005-08-01 18:28:00,112.12,112.14,112.1,112.12,2063000009.0
2005-08-01 18:29:00,112.14,112.14,112.13,112.13,2063000009.0
2005-08-01 18:30:00,112.13,112.154,112.106,112.122,2063000009.0
2005-08-01 18:31:00,112.1,112.115,112.095,112.115,2036500003.0
2005-08-01 18:32:00,112.13,112.15,112.12,112.13,1829700005.0
2005-08-01 18:33:00,112.12,112.15,112.12,112.13,1829700005.0
2005-08-01 18:34:00,112.14,112.14,112.12,112.12,1829700005.0
2005-08-01 18:35:00,112.11,112.12,112.1,112.1,1829700005.0
2005-08-01 18:36:00,112.098,112.129,112.075,112.076,1829700005.0
2005-08-01 18:37:00,112.085,112.125,112.085,112.106,1126799998.0
2005-08-01 18:38:00,112.088,112.13,112.077,112.083,1346100001.0
2005-08-01 18:39:00,112.13,112.145,112.083,112.083,880100004.0
2005-08-01 18:40:00,112.116,112.137,112.078,112.089,1988699998.0
2005-08-01 18:41:00,112.089,112.121,112.08,112.088,1636800004.0
2005-08-01 18:42:00,112.067,112.118,112.064,112.096,1889700004.0
2005-08-01 18:43:00,112.094,112.108,112.071,112.103,1040899999.0
2005-08-01 18:44:00,112.088,112.115,112.088,112.1,667899995.0
2005-08-01 18:45:00,112.1,112.124,112.098,112.1,1801999994.0
2005-08-01 18:46:00,112.125,112.133,112.104,112.12,1644500001.0
2005-08-01 18:47:00,112.122,112.139,112.09,112.104,437500012.0
2005-08-01 18:48:00,112.108,112.143,112.093,112.104,854900003.0
2005-08-01 18:49:00,112.109,112.144,112.105,112.105,1627699996.0
2005-08-01 18:50:00,112.108,112.139,112.094,112.094,1834600002.0
2005-08-01 18:51:00,112.121,112.139,112.107,112.107,1928799992.0
2005-08-01 18:52:00,112.107,112.131,112.092,112.094,1539000006.0
2005-08-01 18:53:00,112.099,112.135,112.08,112.1,1217699994.0
2005-08-01 18:54:00,112.096,112.14,112.083,112.087,1644599999.0
2005-08-01 18:55:00,112.078,112.11,112.059,112.07,1545299998.0
2005-08-01 18:56:00,112.053,112.096,112.053,112.077,352200003.0
2005-08-01 18:57:00,112.102,112.102,112.066,112.083,1026999996.0
2005-08-01 18:58:00,112.073,112.123,112.057,112.083,1231599995.0
2005-08-01 18:59:00,112.068,112.094,112.066,112.083,1806200000.0
2005-08-01 19:00:00,112.076,112.111,112.069,112.087,766599992.0
2005-08-01 19:01:00,112.087,112.122,112.074,112.102,807400001.0
2005-08-01 19:02:00,112.083,112.095,112.064,112.091,725200004.0
2005-08-01 19:03:00,112.068,112.103,112.068,112.087,1698099997.0
2005-08-01 19:04:00,112.057,112.067,112.055,112.067,1061499999.0
2005-08-01 19:05:00,112.096,112.101,112.055,112.057,501399999.0
2005-08-01 19:06:00,112.084,112.101,112.068,112.068,940000004.0
2005-08-01 19:07:00,112.07,112.08,112.07,112.08,1462899999.0
2005-08-01 19:08:00,112.092,112.107,112.076,112.081,1462899999.0
2005-08-01 19:09:00,112.059,112.103,112.059,112.087,684900009.0
2005-08-01 19:10:00,112.072,112.103,112.069,112.097,753599995.0
2005-08-01 19:11:00,112.093,112.132,112.086,112.107,641300008.0
2005-08-01 19:12:00,112.108,112.124,112.082,112.095,848999990.0
2005-08-01 19:13:00,112.073,112.114,112.073,112.095,744200002.0
2005-08-01 19:14:00,112.083,112.108,112.083,112.099,771800000.0
2005-08-01 19:15:00,112.083,112.138,112.083,112.11,1810299994.0
2005-08-01 19:16:00,112.112,112.135,112.092,112.092,1002399999.0
2005-08-01 19:17:00,112.109,112.129,112.079,112.113,1073800000.0
2005-08-01 19:18:00,112.086,112.093,112.078,112.092,849600002.0
2005-08-01 19:19:00,112.092,112.122,112.083,112.085,1840900004.0
2005-08-01 19:20:00,112.092,112.11,112.075,112.083,822400008.0
2005-08-01 19:21:00,112.085,112.112,112.085,112.1,1396299998.0
2005-08-01 19:22:00,112.085,112.119,112.085,112.112,773600004.0
2005-08-01 19:24:00,112.113,112.126,112.092,112.092,1112499992.0
2005-08-01 19:25:00,112.079,112.12,112.079,112.111,1265999985.0
2005-08-01 19:27:00,112.102,112.137,112.089,112.089,1517300013.0
2005-08-01 19:28:00,112.069,112.115,112.069,112.108,1247499997.0
2005-08-01 19:29:00,112.086,112.11,112.081,112.105,619199999.0
2005-08-01 19:30:00,112.085,112.127,112.079,112.079,870999995.0
2005-08-01 19:31:00,112.105,112.126,112.072,112.072,1442100001.0
2005-08-01 19:32:00,112.106,112.119,112.079,112.079,1487400001.0
2005-08-01 19:33:00,112.095,112.116,112.062,112.062,1213500003.0
2005-08-01 19:34:00,112.067,112.1,112.062,112.068,1474899998.0
2005-08-01 19:35:00,112.067,112.092,112.04,112.041,1001900007.0
2005-08-01 19:36:00,112.027,112.074,112.025,112.047,540700000.0
2005-08-01 19:37:00,112.056,112.082,112.049,112.049,293600005.0
2005-08-01 19:38:00,112.065,112.096,112.033,112.042,1121200008.0
2005-08-01 19:39:00,112.045,112.09,112.045,112.09,1112700001.0
2005-08-01 19:40:00,112.055,112.097,112.033,112.053,1001100002.0
2005-08-01 19:41:00,112.052,112.092,112.041,112.041,1634399995.0
2005-08-01 19:42:00,112.034,112.088,112.029,112.059,781500015.0
2005-08-01 19:43:00,112.07,112.072,112.042,112.052,245899996.0
2005-08-01 19:44:00,112.037,112.043,112.036,112.036,845099988.0
2005-08-01 19:45:00,112.064,112.08,112.039,112.049,685599996.0
2005-08-01 19:46:00,112.063,112.084,112.036,112.05,932900000.0
2005-08-01 19:47:00,112.045,112.086,112.045,112.058,455000006.0
2005-08-01 19:48:00,112.059,112.086,112.033,112.033,1538399992.0
2005-08-01 19:49:00,112.042,112.097,112.038,112.049,730800008.0
2005-08-01 19:50:00,112.048,112.079,112.033,112.079,807699997.0
2005-08-01 19:51:00,112.085,112.107,112.064,112.103,632900003.0
2005-08-01 19:52:00,112.104,112.116,112.055,112.057,818299997.0
2005-08-01 19:53:00,112.085,112.098,112.044,112.058,1059200001.0
2005-08-01 19:54:00,112.057,112.088,112.042,112.072,1919200003.0
2005-08-01 19:55:00,112.042,112.087,112.042,112.057,796900008.0
2005-08-01 19:56:00,112.05,112.083,112.028,112.037,832300006.0
2005-08-01 19:57:00,112.041,112.106,112.041,112.101,632000001.0
2005-08-01 19:58:00,112.039,112.069,112.039,112.045,1421100001.0
2005-08-01 19:59:00,112.029,112.079,112.029,112.039,707499997.0
2005-08-01 20:00:00,112.03,112.061,112.025,112.025,349099999.0
2005-08-01 20:01:00,112.053,112.072,112.033,112.055,638100003.0
2005-08-01 20:02:00,112.03,112.067,112.025,112.063,1326900000.0
2005-08-01 20:03:00,112.065,112.075,112.037,112.055,580200001.0
2005-08-01 20:04:00,112.065,112.091,112.047,112.091,907399995.0
2005-08-01 20:05:00,112.086,112.086,112.053,112.073,1037299999.0
2005-08-01 20:06:00,112.06,112.098,112.06,112.07,1957700002.0
2005-08-01 20:07:00,112.064,112.106,112.064,112.07,880299997.0
2005-08-01 20:08:00,112.09,112.105,112.07,112.093,845800005.0
2005-08-01 20:09:00,112.065,112.117,112.065,112.107,1097000001.0
2005-08-01 20:10:00,112.095,112.117,112.067,112.088,1295800010.0
2005-08-01 20:11:00,112.095,112.138,112.095,112.125,1636199997.0
2005-08-01 20:12:00,112.12,112.12,112.1,112.12,1206700016.0
2005-08-01 20:13:00,112.107,112.146,112.102,112.106,1206700016.0
2005-08-01 20:14:00,112.107,112.13,112.099,112.13,1265300012.0
2005-08-01 20:15:00,112.133,112.148,112.106,112.112,1401199996.0
2005-08-01 20:16:00,112.126,112.137,112.1,112.1,1083500005.0
2005-08-01 20:17:00,112.101,112.157,112.101,112.141,969899994.0
2005-08-01 20:18:00,112.153,112.159,112.13,112.148,349800000.0
2005-08-01 20:19:00,112.125,112.157,112.114,112.145,818600013.0
2005-08-01 20:20:00,112.114,112.147,112.114,112.117,1140900007.0
2005-08-01 20:21:00,112.135,112.157,112.122,112.13,1281199999.0
2005-08-01 20:22:00,112.113,112.158,112.113,112.145,1487400007.0
2005-08-01 20:23:00,112.111,112.133,112.1,112.133,1068999988.0
2005-08-01 20:24:00,112.116,112.146,112.1,112.132,638799992.0
2005-08-01 20:25:00,112.115,112.147,112.1,112.119,840499996.0
2005-08-01 20:26:00,112.104,112.144,112.103,112.134,617299998.0
2005-08-01 20:27:00,112.134,112.157,112.109,112.109,1318799999.0
2005-08-01 20:30:00,112.12,112.12,112.12,112.12,1772000007.0
2005-08-01 20:31:00,112.135,112.15,112.108,112.133,1772000007.0
2005-08-01 20:32:00,112.109,112.15,112.109,112.134,2061699983.0
2005-08-01 20:33:00,112.12,112.148,112.12,112.12,924000003.0
2005-08-01 20:34:00,112.116,112.152,112.106,112.127,494700002.0
2005-08-01 20:35:00,112.123,112.177,112.113,112.157,751399994.0
2005-08-01 20:36:00,112.15,112.167,112.134,112.165,414099996.0
2005-08-01 20:37:00,112.142,112.177,112.142,112.172,399300002.0
2005-08-01 20:38:00,112.143,112.18,112.14,112.14,1193799983.0
2005-08-01 20:39:00,112.138,112.177,112.129,112.129,902099997.0
2005-08-01 20:40:00,112.15,112.15,112.14,112.15,1093099999.0
2005-08-01 20:41:00,112.139,112.17,112.123,112.127,1093099999.0
2005-08-01 20:42:00,112.141,112.165,112.141,112.15,1234200002.0
2005-08-01 20:43:00,112.135,112.176,112.135,112.163,1596700001.0
2005-08-01 20:44:00,112.139,112.178,112.139,112.146,1651200008.0
2005-08-01 20:45:00,112.149,112.173,112.132,112.158,1262800003.0
2005-08-01 20:46:00,112.162,112.164,112.124,112.147,1315399996.0
2005-08-01 20:47:00,112.15,112.15,112.14,112.15,1175099999.0
2005-08-01 20:48:00,112.139,112.176,112.128,112.171,1175099999.0
2005-08-01 20:49:00,112.153,112.173,112.136,112.15,1575799999.0
2005-08-01 20:50:00,112.153,112.208,112.143,112.177,1874399999.0
2005-08-01 20:51:00,112.19,112.207,112.153,112.182,665000003.0
2005-08-01 20:52:00,112.162,112.2,112.162,112.188,165500000.0
2005-08-01 20:53:00,112.149,112.177,112.14,112.14,1279299995.0
2005-08-01 20:54:00,112.157,112.178,112.142,112.142,652200000.0
2005-08-01 20:55:00,112.155,112.17,112.133,112.15,1578700007.0
2005-08-01 20:56:00,112.133,112.133,112.123,112.127,611199998.0
2005-08-01 20:57:00,112.133,112.183,112.133,112.166,1336999995.0
2005-08-01 20:58:00,112.14,112.15,112.14,112.14,2115099998.0
2005-08-01 20:59:00,112.13,112.13,112.12,112.12,2115099998.0
2005-08-01 21:00:00,112.14,112.146,112.103,112.114,2115099998.0
2005-08-01 21:01:00,112.115,112.117,112.097,112.11,1246500007.0
2005-08-01 21:02:00,112.112,112.144,112.105,112.134,1020299997.0
2005-08-01 21:03:00,112.14,112.154,112.108,112.134,1133499995.0
2005-08-01 21:04:00,112.116,112.173,112.116,112.129,449800000.0
2005-08-01 21:05:00,112.125,112.158,112.121,112.139,831300010.0
2005-08-01 21:06:00,112.143,112.174,112.13,112.158,822499989.0
2005-08-01 21:07:00,112.146,112.177,112.138,112.175,1475399996.0
2005-08-01 21:08:00,112.161,112.17,112.128,112.145,680099997.0
2005-08-01 21:09:00,112.147,112.2,112.147,112.177,246100001.0
2005-08-01 21:10:00,112.167,112.2,112.155,112.164,628000002.0
2005-08-01 21:11:00,112.169,112.176,112.158,112.158,93700003.0
2005-08-01 21:12:00,112.182,112.204,112.159,112.187,363800005.0
2005-08-01 21:13:00,112.187,112.207,112.165,112.19,736499993.0
2005-08-01 21:14:00,112.158,112.194,112.154,112.155,1853200001.0
2005-08-01 21:15:00,112.155,112.202,112.155,112.171,1494800017.0
2005-08-01 21:16:00,112.186,112.201,112.162,112.178,1241300004.0
2005-08-01 21:17:00,112.171,112.19,112.146,112.168,1491800002.0
2005-08-01 21:18:00,112.152,112.216,112.152,112.187,1110500005.0
2005-08-01 21:19:00,112.18,112.216,112.17,112.185,1356599994.0
2005-08-01 21:20:00,112.195,112.207,112.154,112.184,1417400000.0
2005-08-01 21:21:00,112.187,112.236,112.176,112.184,987099993.0
2005-08-01 21:22:00,112.198,112.206,112.16,112.175,1712199991.0
2005-08-01 21:23:00,112.151,112.151,112.14,112.14,1034000013.0
2005-08-01 21:24:00,112.149,112.184,112.149,112.155,1746100002.0
2005-08-01 21:25:00,112.177,112.2,112.169,112.193,1343900007.0
2005-08-01 21:26:00,112.155,112.181,112.155,112.181,1048600002.0
2005-08-01 21:27:00,112.155,112.191,112.155,112.182,635499996.0
2005-08-01 21:28:00,112.182,112.19,112.165,112.19,354400002.0
2005-08-01 21:29:00,112.162,112.199,112.162,112.172,738199996.0
2005-08-01 21:30:00,112.18,112.2,112.168,112.186,801800000.0
2005-08-01 21:31:00,112.192,112.199,112.177,112.198,194799996.0
2005-08-01 21:32:00,112.166,112.187,112.15,112.15,1182700004.0
2005-08-01 21:33:00,112.145,112.195,112.145,112.183,581900006.0
2005-08-01 21:34:00,112.179,112.197,112.147,112.15,579199993.0
2005-08-01 21:35:00,112.208,112.208,112.155,112.168,353199996.0
2005-08-01 21:36:00,112.15,112.155,112.147,112.147,548500005.0
2005-08-01 21:37:00,112.197,112.203,112.158,112.158,544599997.0
2005-08-01 21:38:00,112.174,112.174,112.152,112.152,126700000.0
2005-08-01 21:39:00,112.177,112.177,112.137,112.148,627799991.0
2005-08-01 21:40:00,112.175,112.184,112.143,112.143,798999993.0
2005-08-01 21:41:00,112.184,112.222,112.157,112.182,654300002.0
2005-08-01 21:42:00,112.18,112.196,112.155,112.175,1124999995.0
2005-08-01 21:43:00,112.171,112.186,112.146,112.163,281499999.0
2005-08-01 21:44:00,112.167,112.195,112.152,112.192,1542000009.0
2005-08-01 21:45:00,112.193,112.197,112.146,112.175,535900001.0
2005-08-01 21:46:00,112.142,112.171,112.142,112.156,713100007.0
2005-08-01 21:47:00,112.183,112.184,112.152,112.171,551599997.0
2005-08-01 21:48:00,112.168,112.174,112.149,112.149,877299999.0
2005-08-01 21:49:00,112.169,112.19,112.162,112.182,540600001.0
2005-08-01 21:50:00,112.178,112.202,112.178,112.19,229899998.0
2005-08-01 21:51:00,112.17,112.221,112.17,112.221,302999997.0
2005-08-01 21:52:00,112.21,112.21,112.181,112.2,172999997.0
2005-08-01 21:53:00,112.189,112.212,112.183,112.185,436599998.0
2005-08-01 21:54:00,112.229,112.24,112.186,112.207,682599998.0
2005-08-01 21:55:00,112.23,112.237,112.209,112.217,279800003.0
2005-08-01 21:56:00,112.218,112.24,112.179,112.233,596299999.0
2005-08-01 21:57:00,112.207,112.208,112.197,112.197,199900002.0
2005-08-01 21:58:00,112.225,112.234,112.212,112.214,211600003.0
2005-08-01 21:59:00,112.232,112.247,112.208,112.222,650900001.0
2005-08-01 22:00:00,112.205,112.255,112.205,112.221,919200000.0
2005-08-01 22:01:00,112.222,112.251,112.213,112.217,1107100005.0
2005-08-01 22:02:00,112.228,112.236,112.21,112.236,863000002.0
2005-08-01 22:03:00,112.2,112.204,112.197,112.199,232300001.0
2005-08-01 22:04:00,112.219,112.232,112.194,112.202,750300008.0
2005-08-01 22:05:00,112.2,112.228,112.2,112.213,240800000.0
2005-08-01 22:06:00,112.227,112.235,112.213,112.232,247199995.0
2005-08-01 22:07:00,112.225,112.242,112.213,112.238,444299999.0
2005-08-01 22:08:00,112.227,112.229,112.203,112.229,332100003.0
2005-08-01 22:09:00,112.232,112.241,112.212,112.235,251100007.0
2005-08-01 22:10:00,112.215,112.229,112.21,112.213,133299998.0
2005-08-01 22:11:00,112.225,112.249,112.225,112.229,567800008.0
2005-08-01 22:12:00,112.225,112.237,112.214,112.227,191899999.0
2005-08-01 22:13:00,112.228,112.238,112.212,112.22,450299999.0
2005-08-01 22:14:00,112.21,112.22,112.199,112.204,268299999.0
2005-08-01 22:15:00,112.225,112.226,112.203,112.208,282200004.0
2005-08-01 22:16:00,112.214,112.226,112.201,112.212,876500008.0
2005-08-01 22:17:00,112.213,112.233,112.204,112.204,258299995.0
2005-08-01 22:18:00,112.204,112.245,112.204,112.22,459399993.0
2005-08-01 22:19:00,112.209,112.255,112.209,112.21,312800000.0
2005-08-01 22:20:00,112.217,112.24,112.217,112.219,145100001.0
2005-08-01 22:21:00,112.24,112.242,112.216,112.238,265199996.0
2005-08-01 22:22:00,112.252,112.26,112.229,112.241,159599999.0
2005-08-01 22:23:00,112.22,112.249,112.216,112.22,141800000.0
2005-08-01 22:24:00,112.22,112.247,112.22,112.235,219000001.0
2005-08-01 22:25:00,112.235,112.246,112.221,112.233,337499997.0
2005-08-01 22:26:00,112.223,112.241,112.204,112.211,226199997.0
2005-08-01 22:27:00,112.235,112.255,112.219,112.243,1043199997.0
2005-08-01 22:28:00,112.235,112.252,112.222,112.237,282400006.0
2005-08-01 22:29:00,112.242,112.246,112.228,112.228,176899998.0
2005-08-01 22:30:00,112.228,112.256,112.227,112.233,250000005.0
2005-08-01 22:31:00,112.223,112.233,112.215,112.218,132299999.0
2005-08-01 22:32:00,112.23,112.253,112.213,112.253,322400003.0
2005-08-01 22:33:00,112.223,112.258,112.207,112.23,645500005.0
2005-08-01 22:34:00,112.221,112.254,112.212,112.212,709400000.0
2005-08-01 22:35:00,112.215,112.253,112.215,112.232,216099997.0
2005-08-01 22:36:00,112.22,112.225,112.215,112.22,836600009.0
2005-08-01 22:37:00,112.245,112.254,112.22,112.22,195300002.0
2005-08-01 22:38:00,112.21,112.24,112.209,112.225,390100002.0
2005-08-01 22:39:00,112.214,112.244,112.214,112.239,314199996.0
2005-08-01 22:40:00,112.213,112.252,112.213,112.239,679400002.0
2005-08-01 22:41:00,112.212,112.22,112.212,112.214,108200002.0
2005-08-01 22:42:00,112.237,112.249,112.217,112.217,65700000.0
2005-08-01 22:43:00,112.238,112.255,112.221,112.243,345899994.0
2005-08-01 22:44:00,112.228,112.263,112.22,112.263,356399999.0
2005-08-01 22:45:00,112.237,112.251,112.221,112.246,490699997.0
2005-08-01 22:46:00,112.245,112.258,112.222,112.238,192400003.0
2005-08-01 22:47:00,112.26,112.26,112.237,112.252,305299999.0
2005-08-01 22:48:00,112.23,112.235,112.22,112.22,452800004.0
2005-08-01 22:49:00,112.227,112.263,112.227,112.244,292299995.0
2005-08-01 22:50:00,112.257,112.269,112.208,112.208,352000000.0
2005-08-01 22:51:00,112.247,112.255,112.219,112.219,266100004.0
2005-08-01 22:52:00,112.18,112.215,112.165,112.165,259699999.0
2005-08-01 22:53:00,112.165,112.192,112.148,112.148,300600001.0
2005-08-01 22:54:00,112.21,112.21,112.157,112.168,274000000.0
2005-08-01 22:55:00,112.161,112.249,112.161,112.249,530600004.0
2005-08-01 22:56:00,112.202,112.219,112.196,112.206,288600002.0
2005-08-01 22:57:00,112.217,112.225,112.193,112.21,307799997.0
2005-08-01 22:58:00,112.214,112.251,112.214,112.243,269500002.0
2005-08-01 22:59:00,112.225,112.243,112.179,112.226,559500006.0
2005-08-01 23:00:00,112.227,112.258,112.223,112.255,301599999.0
2005-08-01 23:01:00,112.243,112.25,112.219,112.236,163000003.0
2005-08-01 23:02:00,112.192,112.237,112.187,112.216,215900000.0
2005-08-01 23:03:00,112.203,112.24,112.2,112.23,168300002.0
2005-08-01 23:04:00,112.245,112.257,112.223,112.223,274099994.0
2005-08-01 23:05:00,112.238,112.253,112.222,112.222,315500006.0
2005-08-01 23:06:00,112.22,112.248,112.22,112.233,154799995.0
2005-08-01 23:07:00,112.235,112.249,112.228,112.238,307300000.0
2005-08-01 23:08:00,112.247,112.258,112.231,112.231,351800003.0
2005-08-01 23:09:00,112.248,112.273,112.248,112.258,187099997.0
2005-08-01 23:10:00,112.26,112.277,112.252,112.253,412200000.0
2005-08-01 23:11:00,112.262,112.27,112.246,112.259,286200003.0
2005-08-01 23:12:00,112.247,112.255,112.233,112.255,278899997.0
2005-08-01 23:13:00,112.252,112.267,112.242,112.247,284500008.0
2005-08-01 23:14:00,112.259,112.269,112.248,112.258,214400000.0
2005-08-01 23:15:00,112.263,112.265,112.211,112.247,367200000.0
2005-08-01 23:16:00,112.238,112.265,112.232,112.246,163699998.0
2005-08-01 23:17:00,112.235,112.258,112.233,112.233,294599996.0
2005-08-01 23:18:00,112.228,112.26,112.228,112.244,298300002.0
2005-08-01 23:19:00,112.232,112.26,112.232,112.253,251300002.0
2005-08-01 23:20:00,112.263,112.263,112.22,112.227,238300003.0
2005-08-01 23:21:00,112.22,112.255,112.22,112.251,310799996.0
2005-08-01 23:22:00,112.24,112.25,112.229,112.235,210200004.0
2005-08-01 23:23:00,112.199,112.213,112.199,112.208,147400005.0
2005-08-01 23:24:00,112.219,112.255,112.219,112.255,89299999.0
2005-08-01 23:25:00,112.252,112.277,112.252,112.26,243000000.0
2005-08-01 23:26:00,112.247,112.282,112.247,112.26,276199996.0
2005-08-01 23:27:00,112.237,112.269,112.236,112.253,274500002.0
2005-08-01 23:28:00,112.277,112.277,112.235,112.241,363700001.0
2005-08-01 23:29:00,112.258,112.278,112.256,112.278,276600003.0
2005-08-01 23:30:00,112.257,112.28,112.242,112.242,332899999.0
2005-08-01 23:31:00,112.261,112.287,112.256,112.256,223000002.0
2005-08-01 23:32:00,112.246,112.304,112.246,112.298,217299996.0
2005-08-01 23:33:00,112.269,112.295,112.264,112.295,180800002.0
2005-08-01 23:34:00,112.317,112.354,112.317,112.354,272600004.0
2005-08-01 23:35:00,112.347,112.347,112.304,112.304,207800000.0
2005-08-01 23:36:00,112.311,112.314,112.294,112.294,432700006.0
2005-08-01 23:37:00,112.273,112.302,112.268,112.285,290199995.0
2005-08-01 23:38:00,112.279,112.329,112.279,112.303,145199997.0
2005-08-01 23:39:00,112.312,112.328,112.3,112.304,361499998.0
2005-08-01 23:40:00,112.318,112.34,112.299,112.328,220000004.0
2005-08-01 23:41:00,112.302,112.343,112.302,112.315,288099996.0
2005-08-01 23:42:00,112.343,112.347,112.32,112.32,273999997.0
2005-08-01 23:43:00,112.328,112.396,112.328,112.381,166300004.0
2005-08-01 23:44:00,112.36,112.385,112.347,112.347,315900010.0
2005-08-01 23:45:00,112.38,112.394,112.354,112.354,177199999.0
2005-08-01 23:46:00,112.365,112.381,112.35,112.365,193999996.0
2005-08-01 23:47:00,112.323,112.352,112.323,112.331,370999994.0
2005-08-01 23:48:00,112.37,112.383,112.342,112.342,361800006.0
2005-08-01 23:49:00,112.342,112.383,112.342,112.377,288200001.0
2005-08-01 23:50:00,112.328,112.335,112.328,112.335,279299999.0
2005-08-01 23:51:00,112.385,112.394,112.357,112.381,246800001.0
2005-08-01 23:52:00,112.342,112.361,112.336,112.351,231600002.0
2005-08-01 23:53:00,112.359,112.362,112.343,112.344,323700009.0
2005-08-01 23:54:00,112.37,112.375,112.335,112.335,233899999.0
2005-08-01 23:55:00,112.335,112.378,112.327,112.378,126600004.0
2005-08-01 23:56:00,112.335,112.376,112.329,112.355,302500000.0
2005-08-01 23:57:00,112.338,112.376,112.338,112.358,244200000.0
2005-08-01 23:58:00,112.365,112.376,112.329,112.329,275699998.0
2005-08-01 23:59:00,112.35,112.369,112.324,112.324,216799997.0
2005-08-02 00:00:00,112.367,112.386,112.346,112.346,271999995.0
2005-08-02 00:01:00,112.357,112.383,112.342,112.342,107500003.0
2005-08-02 00:02:00,112.33,112.335,112.33,112.335,158400000.0
2005-08-02 00:03:00,112.332,112.366,112.331,112.366,129000003.0
2005-08-02 00:04:00,112.371,112.374,112.341,112.373,258000005.0
2005-08-02 00:05:00,112.372,112.372,112.345,112.357,169700000.0
2005-08-02 00:06:00,112.346,112.36,112.341,112.347,131899996.0
2005-08-02 00:07:00,112.334,112.335,112.325,112.327,186299999.0
2005-08-02 00:08:00,112.362,112.365,112.339,112.354,218900003.0
2005-08-02 00:09:00,112.331,112.36,112.327,112.36,273899995.0
2005-08-02 00:10:00,112.353,112.353,112.334,112.336,192099999.0
2005-08-02 00:11:00,112.33,112.358,112.317,112.317,260600000.0
2005-08-02 00:12:00,112.335,112.354,112.324,112.351,155500000.0
2005-08-02 00:13:00,112.307,112.355,112.307,112.349,261300001.0
2005-08-02 00:14:00,112.344,112.349,112.302,112.302,416999995.0
2005-08-02 00:15:00,112.318,112.329,112.304,112.304,283100004.0
2005-08-02 00:16:00,112.338,112.344,112.322,112.335,358699999.0
2005-08-02 00:17:00,112.322,112.324,112.299,112.305,248299995.0
2005-08-02 00:18:00,112.31,112.346,112.302,112.343,146000001.0
2005-08-02 00:19:00,112.304,112.328,112.292,112.326,322299996.0
2005-08-02 00:20:00,112.307,112.326,112.299,112.32,141099999.0
2005-08-02 00:21:00,112.325,112.331,112.296,112.328,235500000.0
2005-08-02 00:22:00,112.33,112.334,112.281,112.292,135399998.0
2005-08-02 00:23:00,112.322,112.33,112.295,112.313,255700002.0
2005-08-02 00:24:00,112.321,112.339,112.298,112.298,334900001.0
2005-08-02 00:25:00,112.302,112.327,112.294,112.326,151899999.0
2005-08-02 00:26:00,112.292,112.293,112.28,112.293,209200001.0
2005-08-02 00:27:00,112.305,112.321,112.289,112.307,284799993.0
2005-08-02 00:28:00,112.291,112.307,112.275,112.296,296300006.0
2005-08-02 00:29:00,112.307,112.307,112.281,112.292,252000004.0
2005-08-02 00:30:00,112.275,112.275,112.265,112.275,202100005.0
2005-08-02 00:31:00,112.268,112.305,112.256,112.289,130700002.0
2005-08-02 00:32:00,112.235,112.236,112.214,112.214,184200003.0
2005-08-02 00:33:00,112.225,112.259,112.225,112.241,358200004.0
2005-08-02 00:34:00,112.23,112.245,112.213,112.232,395300003.0
2005-08-02 00:35:00,112.225,112.227,112.22,112.225,298599999.0
2005-08-02 00:36:00,112.212,112.252,112.212,112.231,201000000.0
2005-08-02 00:37:00,112.257,112.267,112.201,112.217,325700002.0
2005-08-02 00:38:00,112.252,112.269,112.24,112.263,278800002.0
2005-08-02 00:39:00,112.251,112.285,112.251,112.276,217799998.0
2005-08-02 00:40:00,112.268,112.304,112.25,112.3,317200005.0
2005-08-02 00:41:00,112.287,112.294,112.267,112.283,175500003.0
2005-08-02 00:42:00,112.24,112.271,112.229,112.252,165199997.0
2005-08-02 00:43:00,112.248,112.26,112.234,112.242,465800001.0
2005-08-02 00:44:00,112.247,112.255,112.215,112.239,346200000.0
2005-08-02 00:45:00,112.27,112.27,112.234,112.234,138299998.0
2005-08-02 00:46:00,112.223,112.292,112.221,112.279,360799995.0
2005-08-02 00:47:00,112.222,112.27,112.222,112.268,152199997.0
2005-08-02 00:48:00,112.236,112.242,112.218,112.219,170900002.0
2005-08-02 00:49:00,112.214,112.246,112.214,112.246,200400001.0
2005-08-02 00:50:00,112.238,112.255,112.214,112.255,147899999.0
2005-08-02 00:51:00,112.25,112.264,112.237,112.248,249199999.0
2005-08-02 00:52:00,112.255,112.272,112.233,112.238,484400001.0
2005-08-02 00:53:00,112.26,112.276,112.246,112.27,370299991.0
2005-08-02 00:54:00,112.272,112.28,112.24,112.264,238000001.0
2005-08-02 00:55:00,112.24,112.28,112.231,112.275,301200006.0
2005-08-02 00:56:00,112.245,112.274,112.245,112.251,259700003.0
2005-08-02 00:57:00,112.24,112.287,112.24,112.274,221800004.0
2005-08-02 00:58:00,112.25,112.274,112.236,112.256,168000000.0
2005-08-02 00:59:00,112.272,112.274,112.248,112.257,234599999.0
2005-08-02 01:00:00,112.25,112.269,112.227,112.231,438800001.0
2005-08-02 01:01:00,112.23,112.23,112.15,112.152,262400002.0
2005-08-02 01:02:00,112.165,112.19,112.148,112.15,185999999.0
2005-08-02 01:03:00,112.135,112.169,112.129,112.151,143899998.0
2005-08-02 01:04:00,112.157,112.164,112.141,112.141,124800002.0
2005-08-02 01:05:00,112.138,112.165,112.138,112.165,260899998.0
2005-08-02 01:06:00,112.132,112.163,112.131,112.158,346900004.0
2005-08-02 01:07:00,112.172,112.187,112.142,112.149,213100006.0
2005-08-02 01:08:00,112.145,112.158,112.145,112.149,150100001.0
2005-08-02 01:09:00,112.158,112.167,112.147,112.148,211000001.0
2005-08-02 01:10:00,112.158,112.176,112.144,112.144,230499999.0
2005-08-02 01:11:00,112.152,112.168,112.124,112.124,171100004.0
2005-08-02 01:12:00,112.127,112.138,112.114,112.118,334500000.0
2005-08-02 01:13:00,112.147,112.152,112.114,112.151,377300007.0
2005-08-02 01:14:00,112.143,112.143,112.115,112.117,124199997.0
2005-08-02 01:15:00,112.118,112.136,112.107,112.107,262899998.0
2005-08-02 01:16:00,112.126,112.135,112.108,112.114,288899999.0
2005-08-02 01:17:00,112.124,112.157,112.124,112.155,484899999.0
2005-08-02 01:18:00,112.133,112.15,112.128,112.15,240300006.0
2005-08-02 01:19:00,112.147,112.162,112.145,112.162,157900002.0
2005-08-02 01:20:00,112.175,112.182,112.131,112.148,183899999.0
2005-08-02 01:21:00,112.175,112.191,112.16,112.168,195800000.0
2005-08-02 01:22:00,112.16,112.165,112.157,112.16,137300003.0
2005-08-02 01:23:00,112.178,112.202,112.176,112.177,371499998.0
2005-08-02 01:24:00,112.182,112.192,112.17,112.192,372499997.0
2005-08-02 01:25:00,112.158,112.2,112.154,112.198,233200004.0
2005-08-02 01:26:00,112.178,112.192,112.17,112.182,354000000.0
2005-08-02 01:27:00,112.162,112.198,112.162,112.198,150300002.0
2005-08-02 01:28:00,112.215,112.233,112.206,112.225,452800000.0
2005-08-02 01:29:00,112.21,112.24,112.21,112.24,262700000.0
2005-08-02 01:30:00,112.225,112.261,112.218,112.24,142099999.0
2005-08-02 01:31:00,112.218,112.237,112.218,112.231,174200002.0
2005-08-02 01:32:00,112.215,112.24,112.214,112.223,297800000.0
2005-08-02 01:33:00,112.217,112.233,112.211,112.211,154400003.0
2005-08-02 01:34:00,112.213,112.232,112.201,112.22,504600002.0
2005-08-02 01:35:00,112.22,112.252,112.216,112.248,215200003.0
2005-08-02 01:36:00,112.213,112.234,112.213,112.223,171899997.0
2005-08-02 01:37:00,112.23,112.245,112.218,112.233,309799995.0
2005-08-02 01:38:00,112.215,112.215,112.205,112.215,199000002.0
2005-08-02 01:39:00,112.22,112.243,112.209,112.22,279500001.0
2005-08-02 01:40:00,112.213,112.213,112.205,112.205,118700003.0
2005-08-02 01:41:00,112.238,112.257,112.23,112.248,215400000.0
2005-08-02 01:42:00,112.246,112.263,112.236,112.259,175999999.0
2005-08-02 01:43:00,112.238,112.255,112.23,112.23,268300005.0
2005-08-02 01:44:00,112.245,112.254,112.215,112.233,357899999.0
2005-08-02 01:45:00,112.23,112.258,112.23,112.239,209200002.0
2005-08-02 01:46:00,112.25,112.286,112.25,112.286,68900001.0
2005-08-02 01:47:00,112.246,112.271,112.244,112.255,235399997.0
2005-08-02 01:48:00,112.263,112.277,112.258,112.259,309400003.0
2005-08-02 01:49:00,112.265,112.276,112.25,112.25,422100007.0
2005-08-02 01:50:00,112.238,112.249,112.219,112.219,232599996.0
2005-08-02 01:51:00,112.228,112.253,112.228,112.245,161300000.0
2005-08-02 01:52:00,112.237,112.256,112.209,112.209,118200002.0
2005-08-02 01:53:00,112.218,112.235,112.205,112.221,265799997.0
2005-08-02 01:54:00,112.207,112.229,112.205,112.227,241499996.0
2005-08-02 01:55:00,112.232,112.232,112.179,112.184,191000000.0
2005-08-02 01:56:00,112.178,112.178,112.142,112.16,461500000.0
2005-08-02 01:57:00,112.157,112.158,112.143,112.155,242900001.0
2005-08-02 01:58:00,112.172,112.201,112.163,112.163,326900008.0
2005-08-02 01:59:00,112.165,112.203,112.165,112.171,178199999.0
2005-08-02 02:00:00,112.165,112.207,112.161,112.201,186600003.0
2005-08-02 02:01:00,112.177,112.202,112.177,112.196,144099997.0
2005-08-02 02:02:00,112.188,112.227,112.188,112.205,322800002.0
2005-08-02 02:03:00,112.199,112.202,112.192,112.199,298099999.0
2005-08-02 02:04:00,112.195,112.223,112.191,112.208,156200000.0
2005-08-02 02:05:00,112.215,112.221,112.197,112.197,75200000.0
2005-08-02 02:06:00,112.202,112.208,112.187,112.191,247999999.0
2005-08-02 02:07:00,112.198,112.207,112.185,112.203,287000002.0
2005-08-02 02:08:00,112.182,112.182,112.162,112.162,177699999.0
2005-08-02 02:09:00,112.179,112.199,112.164,112.18,204000001.0
2005-08-02 02:10:00,112.18,112.195,112.158,112.173,458100003.0
2005-08-02 02:11:00,112.198,112.203,112.188,112.188,209400005.0
2005-08-02 02:12:00,112.202,112.208,112.175,112.19,187899996.0
2005-08-02 02:13:00,112.205,112.225,112.202,112.209,302399998.0
2005-08-02 02:14:00,112.22,112.233,112.192,112.218,359100002.0
2005-08-02 02:15:00,112.198,112.222,112.188,112.203,112799997.0
2005-08-02 02:16:00,112.193,112.229,112.189,112.207,239399997.0
2005-08-02 02:17:00,112.189,112.216,112.189,112.216,242100004.0
2005-08-02 02:18:00,112.195,112.203,112.179,112.18,359600003.0
2005-08-02 02:19:00,112.203,112.217,112.168,112.168,271499997.0
2005-08-02 02:20:00,112.162,112.19,112.162,112.165,232899999.0
2005-08-02 02:21:00,112.164,112.18,112.162,112.18,146600000.0
2005-08-02 02:22:00,112.157,112.194,112.151,112.183,211899996.0
2005-08-02 02:23:00,112.188,112.201,112.177,112.192,264699997.0
2005-08-02 02:24:00,112.171,112.177,112.161,112.172,340400003.0
2005-08-02 02:25:00,112.145,112.182,112.145,112.158,368500001.0
2005-08-02 02:26:00,112.165,112.171,112.134,112.144,235600004.0
2005-08-02 02:27:00,112.178,112.178,112.132,112.135,199100001.0
2005-08-02 02:28:00,112.136,112.153,112.122,112.143,309600000.0
2005-08-02 02:29:00,112.155,112.158,112.138,112.146,197499998.0
2005-08-02 02:30:00,112.175,112.177,112.138,112.138,271699997.0
2005-08-02 02:31:00,112.145,112.156,112.13,112.134,327799997.0
2005-08-02 02:32:00,112.142,112.164,112.132,112.132,149200001.0
2005-08-02 02:33:00,112.124,112.139,112.124,112.132,187300002.0
2005-08-02 02:34:00,112.125,112.14,112.114,112.137,301199999.0
2005-08-02 02:35:00,112.107,112.127,112.101,112.107,292800000.0
2005-08-02 02:36:00,112.112,112.121,112.1,112.104,139500001.0
2005-08-02 02:37:00,112.098,112.151,112.098,112.146,313199998.0
2005-08-02 02:38:00,112.115,112.14,112.11,112.121,335999997.0
2005-08-02 02:39:00,112.121,112.126,112.101,112.101,388899998.0
2005-08-02 02:40:00,112.107,112.14,112.103,112.14,325799998.0
2005-08-02 02:41:00,112.117,112.141,112.117,112.129,164499997.0
2005-08-02 02:42:00,112.14,112.164,112.109,112.109,348400008.0
2005-08-02 02:43:00,112.145,112.152,112.13,112.141,194200000.0
2005-08-02 02:44:00,112.142,112.15,112.142,112.146,152200004.0
2005-08-02 02:45:00,112.143,112.179,112.14,112.152,304099998.0
2005-08-02 02:46:00,112.18,112.182,112.09,112.101,276600004.0
2005-08-02 02:47:00,112.142,112.169,112.13,112.155,290800003.0
2005-08-02 02:48:00,112.153,112.179,112.144,112.155,252700003.0
2005-08-02 02:49:00,112.168,112.17,112.149,112.159,249599997.0
2005-08-02 02:50:00,112.145,112.145,112.125,112.134,186400001.0
2005-08-02 02:51:00,112.147,112.163,112.136,112.144,230300003.0
2005-08-02 02:52:00,112.138,112.175,112.123,112.152,391499998.0
2005-08-02 02:53:00,112.157,112.171,112.156,112.161,263599997.0
2005-08-02 02:54:00,112.147,112.171,112.134,112.134,196100003.0
2005-08-02 02:55:00,112.142,112.149,112.128,112.14,281500003.0
2005-08-02 02:56:00,112.138,112.159,112.135,112.156,210099998.0
2005-08-02 02:57:00,112.168,112.168,112.132,112.132,315400001.0
2005-08-02 02:58:00,112.152,112.16,112.12,112.136,315099994.0
2005-08-02 02:59:00,112.128,112.141,112.123,112.123,503700002.0
2005-08-02 03:00:00,112.122,112.131,112.104,112.104,218800002.0
2005-08-02 03:01:00,112.125,112.139,112.114,112.114,282400001.0
2005-08-02 03:02:00,112.097,112.144,112.092,112.143,195299998.0
2005-08-02 03:03:00,112.12,112.137,112.114,112.126,159799997.0
2005-08-02 03:04:00,112.135,112.153,112.102,112.113,320700003.0
2005-08-02 03:05:00,112.123,112.136,112.115,112.13,148399999.0
2005-08-02 03:06:00,112.142,112.149,112.071,112.075,238700001.0
2005-08-02 03:07:00,112.058,112.09,112.048,112.05,227199997.0
2005-08-02 03:08:00,112.046,112.06,112.046,112.048,277599995.0
2005-08-02 03:09:00,112.04,112.04,112.024,112.034,132899997.0
2005-08-02 03:10:00,112.035,112.047,112.035,112.036,153400000.0
2005-08-02 03:11:00,112.029,112.029,112.008,112.008,260200002.0
2005-08-02 03:12:00,112.03,112.043,112.013,112.013,132700002.0
2005-08-02 03:13:00,112.025,112.028,112.007,112.008,338599998.0
2005-08-02 03:14:00,112.04,112.055,112.016,112.017,131499998.0
2005-08-02 03:15:00,112.025,112.035,111.981,111.985,233200003.0
2005-08-02 03:16:00,111.987,111.987,111.962,111.967,376600000.0
2005-08-02 03:17:00,111.945,111.96,111.945,111.947,229100005.0
2005-08-02 03:18:00,111.955,111.996,111.955,111.975,159699999.0
2005-08-02 03:19:00,111.977,111.982,111.961,111.962,163299999.0
2005-08-02 03:20:00,111.958,112.008,111.945,111.969,251600004.0
2005-08-02 03:21:00,111.982,111.99,111.948,111.953,268999998.0
2005-08-02 03:22:00,111.933,111.947,111.92,111.92,370700001.0
2005-08-02 03:23:00,111.908,111.952,111.905,111.94,147099997.0
2005-08-02 03:24:00,111.944,111.984,111.942,111.942,232500002.0
2005-08-02 03:25:00,111.977,111.977,111.929,111.929,124600001.0
2005-08-02 03:26:00,111.96,111.977,111.945,111.956,218900001.0
2005-08-02 03:27:00,111.976,111.976,111.918,111.924,140099998.0
2005-08-02 03:28:00,111.921,111.921,111.902,111.914,253600009.0
2005-08-02 03:29:00,111.895,111.913,111.883,111.896,204599992.0
2005-08-02 03:30:00,111.874,111.909,111.874,111.909,425400007.0
2005-08-02 03:31:00,111.912,111.931,111.906,111.918,240700005.0
2005-08-02 03:32:00,111.903,111.935,111.897,111.897,215000006.0
2005-08-02 03:33:00,111.906,111.94,111.906,111.915,212800001.0
2005-08-02 03:34:00,111.935,111.942,111.885,111.921,293600004.0
2005-08-02 03:35:00,111.898,111.922,111.894,111.917,241499997.0
2005-08-02 03:36:00,111.885,111.914,111.885,111.886,189700002.0
2005-08-02 03:37:00,111.875,111.886,111.866,111.866,174299998.0
2005-08-02 03:38:00,111.877,111.902,111.876,111.876,200700004.0
2005-08-02 03:39:00,111.875,111.893,111.863,111.876,228599996.0
2005-08-02 03:40:00,111.885,111.891,111.848,111.854,240699999.0
2005-08-02 03:41:00,111.853,111.857,111.851,111.851,199100001.0
2005-08-02 03:42:00,111.845,111.877,111.837,111.86,281600000.0
2005-08-02 03:43:00,111.861,111.876,111.848,111.87,215800001.0
2005-08-02 03:44:00,111.883,111.897,111.872,111.882,220300002.0
2005-08-02 03:45:00,111.885,111.897,111.869,111.882,185499997.0
2005-08-02 03:46:00,111.883,111.903,111.869,111.87,230399999.0
2005-08-02 03:47:00,111.882,111.887,111.86,111.88,66399999.0
2005-08-02 03:48:00,111.875,111.879,111.859,111.868,228399996.0
2005-08-02 03:49:00,111.878,111.878,111.841,111.841,311399996.0
2005-08-02 03:50:00,111.868,111.869,111.829,111.833,219499998.0
2005-08-02 03:51:00,111.847,111.869,111.829,111.834,272300005.0
2005-08-02 03:52:00,111.83,111.83,111.789,111.789,266800001.0
2005-08-02 03:53:00,111.792,111.798,111.771,111.771,98800001.0
2005-08-02 03:54:00,111.762,111.794,111.762,111.786,268099993.0
2005-08-02 03:55:00,111.77,111.77,111.755,111.759,287100002.0
2005-08-02 03:56:00,111.777,111.791,111.737,111.737,153899999.0
2005-08-02 03:57:00,111.695,111.717,111.691,111.716,221300001.0
2005-08-02 03:58:00,111.723,111.742,111.669,111.669,218399999.0
2005-08-02 03:59:00,111.677,111.691,111.654,111.663,252400005.0
2005-08-02 04:00:00,111.665,111.675,111.66,111.673,260099997.0
2005-08-02 04:01:00,111.671,111.681,111.667,111.681,371899990.0
2005-08-02 04:02:00,111.686,111.701,111.679,111.697,248500001.0
2005-08-02 04:03:00,111.711,111.712,111.7,111.7,232699999.0
2005-08-02 04:04:00,111.725,111.735,111.704,111.73,248499999.0
2005-08-02 04:05:00,111.716,111.742,111.688,111.725,148699999.0
2005-08-02 04:06:00,111.735,111.749,111.72,111.738,177500000.0
2005-08-02 04:07:00,111.74,111.743,111.699,111.724,434099999.0
2005-08-02 04:08:00,111.74,111.776,111.728,111.728,324499994.0
2005-08-02 04:09:00,111.758,111.759,111.717,111.739,277300001.0
2005-08-02 04:10:00,111.767,111.774,111.74,111.749,163600000.0
2005-08-02 04:11:00,111.74,111.752,111.729,111.751,216299997.0
2005-08-02 04:12:00,111.765,111.767,111.748,111.756,260999996.0
2005-08-02 04:13:00,111.753,111.753,111.741,111.751,71000000.0
2005-08-02 04:14:00,111.762,111.771,111.756,111.771,205199996.0
2005-08-02 04:15:00,111.786,111.79,111.761,111.761,282900000.0
2005-08-02 04:16:00,111.772,111.807,111.772,111.791,244100002.0
2005-08-02 04:17:00,111.793,111.799,111.763,111.771,214100002.0
2005-08-02 04:18:00,111.76,111.784,111.755,111.766,194400000.0
2005-08-02 04:19:00,111.762,111.767,111.729,111.734,285699997.0
2005-08-02 04:20:00,111.772,111.778,111.736,111.742,350399999.0
2005-08-02 04:21:00,111.741,111.767,111.734,111.744,300200000.0
2005-08-02 04:22:00,111.753,111.785,111.753,111.763,237200004.0
2005-08-02 04:23:00,111.759,111.785,111.759,111.785,179900000.0
2005-08-02 04:24:00,111.765,111.798,111.765,111.79,199300003.0
2005-08-02 04:25:00,111.79,111.8,111.774,111.785,277400002.0
2005-08-02 04:26:00,111.766,111.779,111.753,111.757,408500007.0
2005-08-02 04:27:00,111.759,111.793,111.754,111.754,271699999.0
2005-08-02 04:28:00,111.741,111.741,111.708,111.708,129799999.0
2005-08-02 04:29:00,111.719,111.755,111.719,111.744,158299996.0
2005-08-02 04:30:00,111.756,111.78,111.756,111.764,340999995.0
2005-08-02 04:31:00,111.775,111.78,111.754,111.762,167200000.0
2005-08-02 04:32:00,111.765,111.79,111.762,111.766,277699996.0
2005-08-02 04:33:00,111.769,111.809,111.769,111.791,276500003.0
2005-08-02 04:34:00,111.777,111.803,111.777,111.803,214500003.0
2005-08-02 04:35:00,111.812,111.821,111.801,111.818,303000004.0
2005-08-02 04:36:00,111.812,111.817,111.798,111.803,299100000.0
2005-08-02 04:37:00,111.83,111.84,111.807,111.82,161900005.0
2005-08-02 04:38:00,111.837,111.851,111.815,111.822,236399999.0
2005-08-02 04:39:00,111.83,111.841,111.806,111.818,361400001.0
2005-08-02 04:40:00,111.842,111.851,111.819,111.821,318499999.0
2005-08-02 04:41:00,111.829,111.845,111.821,111.83,301900002.0
2005-08-02 04:42:00,111.842,111.878,111.842,111.869,214699998.0
2005-08-02 04:43:00,111.851,111.851,111.837,111.837,67099998.0
2005-08-02 04:44:00,111.829,111.847,111.826,111.843,186400001.0
2005-08-02 04:45:00,111.858,111.859,111.818,111.824,228599994.0
2005-08-02 04:46:00,111.832,111.84,111.81,111.825,195900000.0
2005-08-02 04:47:00,111.832,111.858,111.826,111.843,155900002.0
2005-08-02 04:48:00,111.86,111.865,111.831,111.858,251799998.0
2005-08-02 04:49:00,111.842,111.851,111.823,111.846,458500005.0
2005-08-02 04:50:00,111.814,111.819,111.814,111.816,98500000.0
2005-08-02 04:51:00,111.82,111.841,111.82,111.836,220400003.0
2005-08-02 04:52:00,111.838,111.851,111.83,111.841,83799999.0
2005-08-02 04:53:00,111.839,111.853,111.833,111.833,94699999.0
2005-08-02 04:54:00,111.862,111.864,111.825,111.847,273800003.0
2005-08-02 04:55:00,111.87,111.87,111.841,111.849,246400003.0
2005-08-02 04:56:00,111.84,111.863,111.835,111.848,133499998.0
2005-08-02 04:57:00,111.85,111.86,111.838,111.842,137900001.0
2005-08-02 04:58:00,111.855,111.879,111.855,111.879,168500002.0
2005-08-02 04:59:00,111.88,111.88,111.843,111.859,164000003.0
2005-08-02 05:00:00,111.877,111.877,111.854,111.855,227900001.0
2005-08-02 05:01:00,111.85,111.882,111.846,111.848,349700007.0
2005-08-02 05:02:00,111.847,111.856,111.847,111.848,122000002.0
2005-08-02 05:03:00,111.837,111.865,111.836,111.863,175499998.0
2005-08-02 05:04:00,111.851,111.88,111.846,111.872,328399997.0
2005-08-02 05:05:00,111.849,111.869,111.849,111.858,402600011.0
2005-08-02 05:06:00,111.869,111.872,111.84,111.84,316599999.0
2005-08-02 05:07:00,111.858,111.881,111.85,111.858,422899989.0
2005-08-02 05:08:00,111.843,111.884,111.84,111.875,277800002.0
2005-08-02 05:09:00,111.873,111.881,111.851,111.881,425599996.0
2005-08-02 05:10:00,111.852,111.877,111.851,111.872,305300001.0
2005-08-02 05:11:00,111.87,111.893,111.87,111.88,214700001.0
2005-08-02 05:12:00,111.873,111.895,111.868,111.872,311500000.0
2005-08-02 05:13:00,111.88,111.88,111.857,111.869,221400003.0
2005-08-02 05:14:00,111.858,111.884,111.85,111.852,276100002.0
2005-08-02 05:15:00,111.86,111.883,111.852,111.86,211200000.0
2005-08-02 05:16:00,111.872,111.903,111.861,111.862,244400002.0
2005-08-02 05:17:00,111.85,111.867,111.84,111.866,170399999.0
2005-08-02 05:18:00,111.858,111.877,111.843,111.847,194400001.0
2005-08-02 05:19:00,111.847,111.866,111.838,111.842,354399999.0
2005-08-02 05:20:00,111.852,111.889,111.851,111.867,270000006.0
2005-08-02 05:21:00,111.88,111.888,111.861,111.884,277500001.0
2005-08-02 05:22:00,111.873,111.896,111.865,111.88,361800003.0
2005-08-02 05:23:00,111.866,111.891,111.866,111.877,203299999.0
2005-08-02 05:24:00,111.895,111.897,111.862,111.876,261900002.0
2005-08-02 05:25:00,111.873,111.9,111.865,111.899,373199996.0
2005-08-02 05:26:00,111.859,111.871,111.859,111.86,230199996.0
2005-08-02 05:27:00,111.885,111.885,111.852,111.852,148200001.0
2005-08-02 05:28:00,111.868,111.89,111.865,111.89,258900001.0
2005-08-02 05:29:00,111.9,111.902,111.87,111.876,289099995.0
2005-08-02 05:30:00,111.875,111.875,111.87,111.875,251800002.0
2005-08-02 05:31:00,111.863,111.885,111.848,111.848,319400001.0
2005-08-02 05:32:00,111.858,111.865,111.858,111.865,397400009.0
2005-08-02 05:33:00,111.878,111.895,111.867,111.895,323100003.0
2005-08-02 05:34:00,111.885,111.885,111.848,111.848,340899995.0
2005-08-02 05:35:00,111.862,111.871,111.845,111.857,176800003.0
2005-08-02 05:36:00,111.862,111.883,111.862,111.883,386899998.0
2005-08-02 05:37:00,111.887,111.9,111.868,111.873,149699999.0
2005-08-02 05:38:00,111.882,111.896,111.877,111.889,277500000.0
2005-08-02 05:39:00,111.892,111.897,111.862,111.868,419999995.0
2005-08-02 05:40:00,111.875,111.9,111.857,111.898,250999999.0
2005-08-02 05:41:00,111.902,111.91,111.876,111.893,232700002.0
2005-08-02 05:42:00,111.887,111.897,111.857,111.857,214399997.0
2005-08-02 05:43:00,111.867,111.883,111.849,111.854,304899997.0
2005-08-02 05:44:00,111.86,111.87,111.848,111.854,162300004.0
2005-08-02 05:45:00,111.86,111.869,111.852,111.869,242599997.0
2005-08-02 05:46:00,111.862,111.87,111.842,111.845,445100008.0
2005-08-02 05:47:00,111.847,111.881,111.846,111.846,179100004.0
2005-08-02 05:48:00,111.83,111.86,111.825,111.853,401000003.0
2005-08-02 05:49:00,111.833,111.864,111.818,111.818,298699996.0
2005-08-02 05:50:00,111.822,111.859,111.811,111.845,354199999.0
2005-08-02 05:51:00,111.858,111.859,111.83,111.839,195199996.0
2005-08-02 05:52:00,111.841,111.845,111.816,111.817,174900003.0
2005-08-02 05:53:00,111.852,111.866,111.841,111.848,207899998.0
2005-08-02 05:54:00,111.82,111.833,111.819,111.833,477600001.0
2005-08-02 05:55:00,111.848,111.854,111.834,111.847,280099999.0
2005-08-02 05:56:00,111.857,111.857,111.827,111.827,232300004.0
2005-08-02 05:57:00,111.835,111.84,111.827,111.83,159599997.0
2005-08-02 05:58:00,111.82,111.834,111.81,111.81,292499998.0
2005-08-02 05:59:00,111.801,111.806,111.795,111.805,234900003.0
2005-08-02 06:00:00,111.793,111.823,111.79,111.8,234099998.0
2005-08-02 06:01:00,111.786,111.822,111.786,111.794,258599997.0
2005-08-02 06:02:00,111.807,111.821,111.783,111.794,239699999.0
2005-08-02 06:03:00,111.8,111.816,111.793,111.794,251400003.0
2005-08-02 06:04:00,111.782,111.827,111.779,111.816,234500003.0
2005-08-02 06:05:00,111.797,111.814,111.792,111.792,101599999.0
2005-08-02 06:06:00,111.792,111.819,111.782,111.782,180299997.0
2005-08-02 06:07:00,111.799,111.81,111.772,111.777,244500004.0
2005-08-02 06:08:00,111.808,111.816,111.792,111.802,232100005.0
2005-08-02 06:09:00,111.802,111.816,111.783,111.787,246699996.0
2005-08-02 06:10:00,111.78,111.808,111.78,111.808,320199999.0
2005-08-02 06:11:00,111.805,111.829,111.805,111.813,317699998.0
2005-08-02 06:12:00,111.81,111.818,111.795,111.804,270499997.0
2005-08-02 06:13:00,111.82,111.822,111.802,111.808,89600001.0
2005-08-02 06:14:00,111.798,111.816,111.794,111.803,158300000.0
2005-08-02 06:15:00,111.823,111.839,111.815,111.818,298099998.0
2005-08-02 06:16:00,111.813,111.829,111.802,111.829,120800002.0
2005-08-02 06:17:00,111.83,111.839,111.825,111.838,106600002.0
2005-08-02 06:18:00,111.843,111.867,111.833,111.866,182500000.0
2005-08-02 06:19:00,111.853,111.868,111.85,111.864,189100001.0
2005-08-02 06:20:00,111.854,111.869,111.821,111.848,240999997.0
2005-08-02 06:21:00,111.84,111.876,111.83,111.87,167499998.0
2005-08-02 06:22:00,111.855,111.861,111.837,111.848,222199996.0
2005-08-02 06:23:00,111.866,111.869,111.838,111.863,277000006.0
2005-08-02 06:24:00,111.863,111.886,111.854,111.863,299000005.0
2005-08-02 06:25:00,111.86,111.89,111.849,111.879,372899995.0
2005-08-02 06:26:00,111.882,111.894,111.853,111.866,353999999.0
2005-08-02 06:27:00,111.878,111.894,111.863,111.876,196299997.0
2005-08-02 06:28:00,111.875,111.888,111.86,111.88,293000006.0
2005-08-02 06:29:00,111.873,111.905,111.863,111.88,143900003.0
2005-08-02 06:30:00,111.882,111.896,111.865,111.872,219300001.0
2005-08-02 06:31:00,111.885,111.918,111.885,111.906,199199997.0
2005-08-02 06:32:00,111.92,111.925,111.902,111.904,228299998.0
2005-08-02 06:33:00,111.89,111.921,111.886,111.912,222900001.0
2005-08-02 06:34:00,111.897,111.899,111.881,111.881,373999996.0
2005-08-02 06:35:00,111.877,111.893,111.858,111.86,208100003.0
2005-08-02 06:36:00,111.857,111.893,111.856,111.887,284500006.0
2005-08-02 06:37:00,111.872,111.893,111.866,111.879,132000001.0
2005-08-02 06:38:00,111.877,111.89,111.84,111.886,387099999.0
2005-08-02 06:39:00,111.896,111.925,111.861,111.861,310200001.0
2005-08-02 06:40:00,111.878,111.903,111.865,111.873,265099998.0
2005-08-02 06:41:00,111.885,111.896,111.866,111.874,281400000.0
2005-08-02 06:42:00,111.872,111.886,111.86,111.865,162599996.0
2005-08-02 06:43:00,111.862,111.902,111.856,111.897,189400001.0
2005-08-02 06:44:00,111.862,111.898,111.855,111.898,154800001.0
2005-08-02 06:45:00,111.865,111.875,111.849,111.849,332400001.0
2005-08-02 06:46:00,111.865,111.871,111.843,111.846,181099999.0
2005-08-02 06:47:00,111.857,111.871,111.844,111.847,297499998.0
2005-08-02 06:48:00,111.851,111.869,111.832,111.839,312399995.0
2005-08-02 06:49:00,111.832,111.861,111.831,111.85,110300001.0
2005-08-02 06:50:00,111.86,111.864,111.832,111.832,235299998.0
2005-08-02 06:51:00,111.85,111.85,111.822,111.834,203300006.0
2005-08-02 06:52:00,111.82,111.864,111.807,111.847,315200000.0
2005-08-02 06:53:00,111.819,111.837,111.819,111.825,231799997.0
2005-08-02 06:54:00,111.838,111.838,111.812,111.814,305400000.0
2005-08-02 06:55:00,111.837,111.845,111.82,111.823,316600007.0
2005-08-02 06:56:00,111.807,111.815,111.805,111.81,120799997.0
2005-08-02 06:57:00,111.811,111.824,111.805,111.817,180300002.0
2005-08-02 06:58:00,111.812,111.838,111.812,111.831,198099997.0
2005-08-02 06:59:00,111.803,111.822,111.793,111.812,193799998.0
2005-08-02 07:00:00,111.818,111.84,111.81,111.822,317800006.0
2005-08-02 07:01:00,111.788,111.819,111.784,111.8,186800004.0
2005-08-02 07:02:00,111.808,111.83,111.795,111.815,386000007.0
2005-08-02 07:03:00,111.8,111.806,111.777,111.777,438400003.0
2005-08-02 07:04:00,111.77,111.775,111.767,111.77,341899999.0
2005-08-02 07:05:00,111.79,111.82,111.784,111.808,227900000.0
2005-08-02 07:06:00,111.792,111.818,111.792,111.803,106400002.0
2005-08-02 07:07:00,111.814,111.826,111.8,111.8,307400002.0
2005-08-02 07:08:00,111.807,111.821,111.784,111.792,159200001.0
2005-08-02 07:09:00,111.804,111.805,111.769,111.769,177200000.0
2005-08-02 07:10:00,111.764,111.787,111.764,111.782,33300000.0
2005-08-02 07:11:00,111.8,111.817,111.8,111.809,336400002.0
2005-08-02 07:12:00,111.8,111.816,111.779,111.783,251900002.0
2005-08-02 07:13:00,111.79,111.823,111.79,111.807,235800004.0
2005-08-02 07:14:00,111.81,111.837,111.805,111.833,146599997.0
2005-08-02 07:15:00,111.807,111.823,111.806,111.806,282900001.0
2005-08-02 07:16:00,111.805,111.816,111.795,111.814,147799999.0
2005-08-02 07:17:00,111.832,111.84,111.804,111.808,162500000.0
2005-08-02 07:18:00,111.807,111.815,111.806,111.81,323899999.0
2005-08-02 07:19:00,111.817,111.833,111.798,111.81,324899999.0
2005-08-02 07:20:00,111.81,111.833,111.805,111.828,221500007.0
2005-08-02 07:21:00,111.8,111.813,111.8,111.802,107700000.0
2005-08-02 07:22:00,111.805,111.811,111.79,111.807,217499997.0
2005-08-02 07:23:00,111.806,111.816,111.792,111.813,204699997.0
2005-08-02 07:24:00,111.773,111.803,111.77,111.775,206799997.0
2005-08-02 07:25:00,111.787,111.824,111.784,111.784,370599999.0
2005-08-02 07:26:00,111.782,111.805,111.759,111.759,288599999.0
2005-08-02 07:27:00,111.759,111.763,111.753,111.757,366800004.0
2005-08-02 07:28:00,111.785,111.795,111.757,111.775,193000005.0
2005-08-02 07:29:00,111.813,111.814,111.77,111.793,309699997.0
2005-08-02 07:30:00,111.813,111.819,111.777,111.777,148400002.0
2005-08-02 07:31:00,111.802,111.805,111.789,111.795,338900002.0
2005-08-02 07:32:00,111.787,111.795,111.773,111.794,354400000.0
2005-08-02 07:33:00,111.79,111.796,111.774,111.774,213400002.0
2005-08-02 07:34:00,111.779,111.81,111.775,111.81,375899996.0
2005-08-02 07:35:00,111.777,111.792,111.777,111.781,296699998.0
2005-08-02 07:36:00,111.787,111.803,111.766,111.774,247800000.0
2005-08-02 07:37:00,111.785,111.809,111.781,111.799,249599999.0
2005-08-02 07:38:00,111.82,111.82,111.795,111.81,270000006.0
2005-08-02 07:39:00,111.798,111.816,111.78,111.792,268200001.0
2005-08-02 07:40:00,111.802,111.817,111.788,111.804,476700004.0
2005-08-02 07:41:00,111.819,111.825,111.771,111.774,258400008.0
2005-08-02 07:42:00,111.759,111.759,111.736,111.736,82699997.0
2005-08-02 07:43:00,111.759,111.79,111.759,111.79,63100000.0
2005-08-02 07:44:00,111.792,111.807,111.783,111.783,256000003.0
2005-08-02 07:45:00,111.78,111.792,111.779,111.792,107800000.0
2005-08-02 07:46:00,111.806,111.823,111.798,111.798,266399998.0
2005-08-02 07:47:00,111.805,111.838,111.8,111.822,229400002.0
2005-08-02 07:48:00,111.8,111.833,111.784,111.807,345000002.0
2005-08-02 07:49:00,111.8,111.812,111.8,111.812,212700002.0
2005-08-02 07:50:00,111.823,111.85,111.823,111.824,198199998.0
2005-08-02 07:51:00,111.852,111.861,111.828,111.834,235799993.0
2005-08-02 07:52:00,111.825,111.832,111.812,111.814,151099998.0
2005-08-02 07:53:00,111.84,111.842,111.805,111.805,248099997.0
2005-08-02 07:54:00,111.813,111.829,111.8,111.806,195399999.0
2005-08-02 07:55:00,111.818,111.818,111.807,111.81,258499998.0
2005-08-02 07:56:00,111.827,111.827,111.809,111.809,365000004.0
2005-08-02 07:57:00,111.82,111.828,111.795,111.805,189999999.0
2005-08-02 07:58:00,111.804,111.823,111.802,111.823,381700001.0
2005-08-02 07:59:00,111.822,111.847,111.818,111.835,232100003.0
2005-08-02 08:00:00,111.84,111.849,111.802,111.812,183599998.0
2005-08-02 08:01:00,111.815,111.863,111.8,111.851,259700004.0
2005-08-02 08:02:00,111.865,111.876,111.846,111.876,264299996.0
2005-08-02 08:03:00,111.85,111.887,111.846,111.874,200899995.0
2005-08-02 08:04:00,111.853,111.853,111.821,111.838,211299999.0
2005-08-02 08:05:00,111.833,111.833,111.813,111.814,258700003.0
2005-08-02 08:06:00,111.841,111.844,111.797,111.797,142899998.0
2005-08-02 08:07:00,111.798,111.806,111.792,111.802,185600004.0
2005-08-02 08:08:00,111.807,111.811,111.807,111.81,262600004.0
2005-08-02 08:09:00,111.827,111.842,111.806,111.815,221500000.0
2005-08-02 08:10:00,111.793,111.815,111.785,111.793,161699997.0
2005-08-02 08:11:00,111.762,111.762,111.73,111.73,63300000.0
2005-08-02 08:12:00,111.737,111.765,111.726,111.747,466300007.0
2005-08-02 08:13:00,111.737,111.799,111.737,111.778,350400004.0
2005-08-02 08:14:00,111.74,111.74,111.719,111.719,168999999.0
2005-08-02 08:15:00,111.732,111.742,111.711,111.711,361399996.0
2005-08-02 08:16:00,111.726,111.728,111.717,111.717,278499998.0
2005-08-02 08:17:00,111.713,111.747,111.713,111.723,194300001.0
2005-08-02 08:18:00,111.73,111.767,111.722,111.765,242699998.0
2005-08-02 08:19:00,111.743,111.771,111.74,111.768,172000000.0
2005-08-02 08:20:00,111.748,111.76,111.743,111.753,278300005.0
2005-08-02 08:21:00,111.767,111.775,111.739,111.767,291500003.0
2005-08-02 08:22:00,111.762,111.79,111.75,111.766,287299997.0
2005-08-02 08:23:00,111.748,111.748,111.72,111.725,185200003.0
2005-08-02 08:24:00,111.721,111.728,111.71,111.713,193000001.0
2005-08-02 08:25:00,111.735,111.742,111.698,111.698,195800004.0
2005-08-02 08:26:00,111.676,111.676,111.651,111.657,179899998.0
2005-08-02 08:27:00,111.667,111.699,111.667,111.696,277299992.0
2005-08-02 08:28:00,111.687,111.69,111.671,111.671,256800003.0
2005-08-02 08:29:00,111.663,111.665,111.65,111.665,317000004.0
2005-08-02 08:30:00,111.674,111.694,111.578,111.578,369399998.0
2005-08-02 08:31:00,111.595,111.608,111.581,111.589,216599998.0
2005-08-02 08:32:00,111.602,111.611,111.588,111.589,245999997.0
2005-08-02 08:33:00,111.593,111.619,111.581,111.61,174299999.0
2005-08-02 08:34:00,111.608,111.675,111.596,111.596,292499995.0
2005-08-02 08:35:00,111.582,111.63,111.582,111.628,185099998.0
2005-08-02 08:36:00,111.568,111.595,111.56,111.576,336600002.0
2005-08-02 08:37:00,111.569,111.613,111.569,111.6,407200006.0
2005-08-02 08:38:00,111.607,111.615,111.587,111.587,204700001.0
2005-08-02 08:39:00,111.585,111.597,111.574,111.597,295900000.0
2005-08-02 08:40:00,111.575,111.618,111.565,111.618,370099994.0
2005-08-02 08:41:00,111.578,111.578,111.532,111.539,370000002.0
2005-08-02 08:42:00,111.542,111.542,111.53,111.53,149399998.0
2005-08-02 08:43:00,111.528,111.528,111.511,111.526,164699998.0
2005-08-02 08:44:00,111.515,111.55,111.506,111.55,192099998.0
2005-08-02 08:45:00,111.559,111.567,111.555,111.558,260100001.0
2005-08-02 08:46:00,111.552,111.562,111.54,111.548,226100002.0
2005-08-02 08:47:00,111.539,111.55,111.536,111.542,399200008.0
2005-08-02 08:48:00,111.53,111.566,111.529,111.559,251299999.0
2005-08-02 08:49:00,111.522,111.562,111.516,111.54,344000004.0
2005-08-02 08:50:00,111.537,111.554,111.528,111.545,225300001.0
2005-08-02 08:51:00,111.519,111.522,111.507,111.511,244200003.0
2005-08-02 08:52:00,111.552,111.56,111.521,111.521,281100000.0
2005-08-02 08:53:00,111.505,111.534,111.505,111.534,228699997.0
2005-08-02 08:54:00,111.548,111.577,111.548,111.577,284100001.0
2005-08-02 08:55:00,111.577,111.589,111.542,111.542,167900003.0
2005-08-02 08:56:00,111.537,111.54,111.513,111.513,181500005.0
2005-08-02 08:57:00,111.507,111.521,111.49,111.521,194100002.0
2005-08-02 08:58:00,111.552,111.586,111.552,111.586,214599999.0
2005-08-02 08:59:00,111.597,111.601,111.575,111.575,165000001.0
2005-08-02 09:00:00,111.589,111.642,111.589,111.616,223199993.0
2005-08-02 09:01:00,111.609,111.631,111.609,111.631,94400001.0
2005-08-02 09:02:00,111.626,111.626,111.609,111.61,119700001.0
2005-08-02 09:03:00,111.605,111.609,111.587,111.593,296099999.0
2005-08-02 09:04:00,111.587,111.587,111.557,111.559,117000001.0
2005-08-02 09:05:00,111.58,111.616,111.58,111.616,114800000.0
2005-08-02 09:06:00,111.621,111.643,111.621,111.64,282400002.0
2005-08-02 09:07:00,111.622,111.657,111.622,111.65,202600001.0
2005-08-02 09:08:00,111.647,111.653,111.619,111.625,198400003.0
2005-08-02 09:09:00,111.637,111.68,111.637,111.659,317299998.0
2005-08-02 09:10:00,111.653,111.663,111.621,111.621,304999995.0
2005-08-02 09:11:00,111.613,111.629,111.61,111.613,274999998.0
2005-08-02 09:12:00,111.63,111.635,111.61,111.632,343099998.0
2005-08-02 09:13:00,111.64,111.64,111.612,111.614,214500006.0
2005-08-02 09:14:00,111.61,111.611,111.587,111.587,118400000.0
2005-08-02 09:15:00,111.607,111.617,111.59,111.595,250400003.0
2005-08-02 09:16:00,111.586,111.597,111.572,111.587,297000002.0
2005-08-02 09:17:00,111.568,111.577,111.553,111.563,142699997.0
2005-08-02 09:18:00,111.582,111.6,111.532,111.532,343899998.0
2005-08-02 09:19:00,111.511,111.516,111.5,111.504,264300000.0
2005-08-02 09:20:00,111.502,111.508,111.483,111.502,340299996.0
2005-08-02 09:21:00,111.51,111.532,111.503,111.507,199100004.0
2005-08-02 09:22:00,111.498,111.498,111.452,111.452,104599999.0
2005-08-02 09:23:00,111.443,111.451,111.439,111.448,287300005.0
2005-08-02 09:24:00,111.462,111.49,111.46,111.46,26500000.0
2005-08-02 09:25:00,111.45,111.45,111.424,111.436,209800004.0
2005-08-02 09:26:00,111.44,111.44,111.399,111.399,165600002.0
2005-08-02 09:27:00,111.395,111.443,111.395,111.41,263700003.0
2005-08-02 09:28:00,111.387,111.457,111.387,111.442,321600004.0
2005-08-02 09:29:00,111.403,111.428,111.403,111.411,181899998.0
2005-08-02 09:30:00,111.404,111.41,111.389,111.392,240899997.0
2005-08-02 09:31:00,111.421,111.453,111.405,111.412,386000009.0
2005-08-02 09:32:00,111.448,111.448,111.412,111.412,173400002.0
2005-08-02 09:33:00,111.387,111.433,111.387,111.404,204800003.0
2005-08-02 09:34:00,111.383,111.408,111.379,111.404,169100005.0
2005-08-02 09:35:00,111.442,111.442,111.398,111.4,91500001.0
2005-08-02 09:36:00,111.427,111.427,111.394,111.398,359999997.0
2005-08-02 09:37:00,111.405,111.415,111.383,111.392,269299997.0
2005-08-02 09:38:00,111.387,111.402,111.372,111.402,302099999.0
2005-08-02 09:39:00,111.38,111.414,111.38,111.393,175500000.0
2005-08-02 09:40:00,111.402,111.447,111.402,111.428,373899995.0
2005-08-02 09:41:00,111.433,111.447,111.422,111.44,210799997.0
2005-08-02 09:42:00,111.412,111.444,111.411,111.435,344899996.0
2005-08-02 09:43:00,111.437,111.437,111.418,111.421,228499997.0
2005-08-02 09:44:00,111.435,111.456,111.435,111.447,128900002.0
2005-08-02 09:45:00,111.418,111.445,111.4,111.438,339899998.0
2005-08-02 09:46:00,111.433,111.433,111.399,111.399,216099999.0
2005-08-02 09:47:00,111.393,111.411,111.391,111.392,260699998.0
2005-08-02 09:48:00,111.375,111.38,111.332,111.332,199200003.0
2005-08-02 09:49:00,111.312,111.336,111.312,111.327,423800001.0
2005-08-02 09:50:00,111.338,111.371,111.337,111.36,107200000.0
2005-08-02 09:51:00,111.38,111.38,111.351,111.358,149700002.0
2005-08-02 09:52:00,111.361,111.37,111.318,111.324,127999998.0
2005-08-02 09:53:00,111.362,111.37,111.328,111.329,331099998.0
2005-08-02 09:54:00,111.323,111.331,111.321,111.328,206700001.0
2005-08-02 09:55:00,111.349,111.349,111.346,111.346,70699999.0
2005-08-02 09:56:00,111.337,111.35,111.329,111.35,209200000.0
2005-08-02 09:57:00,111.356,111.373,111.351,111.363,260200003.0
2005-08-02 09:58:00,111.387,111.387,111.366,111.37,177700000.0
2005-08-02 09:59:00,111.365,111.388,111.365,111.372,267199995.0
2005-08-02 10:00:00,111.368,111.401,111.366,111.38,360600005.0
2005-08-02 10:01:00,111.377,111.38,111.367,111.375,289599999.0
2005-08-02 10:02:00,111.363,111.368,111.356,111.365,313699999.0
2005-08-02 10:03:00,111.375,111.394,111.375,111.375,309400007.0
2005-08-02 10:04:00,111.368,111.395,111.365,111.394,172699999.0
2005-08-02 10:05:00,111.41,111.419,111.408,111.408,219799997.0
2005-08-02 10:06:00,111.397,111.425,111.396,111.411,110799998.0
2005-08-02 10:07:00,111.378,111.411,111.373,111.388,214699997.0
2005-08-02 10:08:00,111.367,111.398,111.367,111.374,191500001.0
2005-08-02 10:09:00,111.362,111.393,111.356,111.383,250600002.0
2005-08-02 10:10:00,111.388,111.404,111.378,111.396,386299997.0
2005-08-02 10:11:00,111.415,111.429,111.415,111.416,210899997.0
2005-08-02 10:12:00,111.414,111.433,111.404,111.404,238700001.0
2005-08-02 10:13:00,111.412,111.443,111.412,111.422,261100000.0
2005-08-02 10:14:00,111.417,111.429,111.394,111.429,353900001.0
2005-08-02 10:15:00,111.405,111.411,111.397,111.411,202500001.0
2005-08-02 10:16:00,111.413,111.441,111.413,111.43,196100003.0
2005-08-02 10:17:00,111.423,111.429,111.415,111.426,142499999.0
2005-08-02 10:18:00,111.428,111.456,111.417,111.417,267400000.0
2005-08-02 10:19:00,111.4,111.413,111.4,111.4,299900003.0
2005-08-02 10:20:00,111.438,111.439,111.401,111.427,265600000.0
2005-08-02 10:21:00,111.418,111.431,111.395,111.395,284400001.0
2005-08-02 10:22:00,111.374,111.414,111.373,111.373,305700002.0
2005-08-02 10:23:00,111.355,111.401,111.355,111.4,99299998.0
2005-08-02 10:24:00,111.375,111.381,111.34,111.34,161400004.0
2005-08-02 10:25:00,111.334,111.35,111.334,111.345,293399998.0
2005-08-02 10:26:00,111.382,111.382,111.318,111.325,171799999.0
2005-08-02 10:27:00,111.35,111.363,111.336,111.35,134099997.0
2005-08-02 10:28:00,111.342,111.348,111.333,111.343,235100005.0
2005-08-02 10:29:00,111.319,111.355,111.319,111.321,365300004.0
2005-08-02 10:30:00,111.35,111.362,111.32,111.32,393900004.0
2005-08-02 10:31:00,111.332,111.372,111.332,111.367,150599999.0
2005-08-02 10:32:00,111.338,111.36,111.333,111.341,131000000.0
2005-08-02 10:33:00,111.331,111.36,111.331,111.348,233200005.0
2005-08-02 10:34:00,111.363,111.369,111.308,111.308,323800009.0
2005-08-02 10:35:00,111.302,111.338,111.296,111.326,298700006.0
2005-08-02 10:36:00,111.29,111.293,111.29,111.293,243599998.0
2005-08-02 10:37:00,111.33,111.351,111.312,111.325,590000000.0
2005-08-02 10:38:00,111.34,111.341,111.301,111.323,185200002.0
2005-08-02 10:39:00,111.302,111.325,111.301,111.321,241099999.0
2005-08-02 10:40:00,111.307,111.351,111.307,111.338,173999998.0
2005-08-02 10:41:00,111.342,111.352,111.332,111.332,130799998.0
2005-08-02 10:42:00,111.335,111.342,111.322,111.341,43800000.0
2005-08-02 10:43:00,111.325,111.338,111.32,111.326,238300000.0
2005-08-02 10:44:00,111.302,111.318,111.302,111.305,262899993.0
2005-08-02 10:45:00,111.335,111.344,111.318,111.328,269999999.0
2005-08-02 10:46:00,111.308,111.333,111.301,111.328,254700007.0
2005-08-02 10:47:00,111.3,111.33,111.291,111.315,113899997.0
2005-08-02 10:48:00,111.298,111.309,111.298,111.301,215200000.0
2005-08-02 10:49:00,111.305,111.318,111.305,111.314,128200003.0
2005-08-02 10:50:00,111.325,111.343,111.325,111.332,111900000.0
2005-08-02 10:51:00,111.337,111.35,111.329,111.35,309600004.0
2005-08-02 10:52:00,111.346,111.346,111.322,111.322,213000002.0
2005-08-02 10:53:00,111.325,111.346,111.325,111.339,175400003.0
2005-08-02 10:54:00,111.375,111.384,111.35,111.362,180700000.0
2005-08-02 10:55:00,111.345,111.381,111.342,111.342,522299994.0
2005-08-02 10:56:00,111.357,111.37,111.333,111.34,192799999.0
2005-08-02 10:57:00,111.355,111.374,111.346,111.346,271800005.0
2005-08-02 10:58:00,111.337,111.337,111.318,111.325,315999999.0
2005-08-02 10:59:00,111.345,111.357,111.34,111.341,112500000.0
2005-08-02 11:00:00,111.343,111.351,111.338,111.345,116200000.0
2005-08-02 11:01:00,111.337,111.366,111.334,111.334,121899999.0
2005-08-02 11:02:00,111.322,111.364,111.316,111.358,285700000.0
2005-08-02 11:03:00,111.322,111.354,111.321,111.325,327600001.0
2005-08-02 11:04:00,111.335,111.356,111.32,111.335,325500000.0
2005-08-02 11:05:00,111.324,111.364,111.324,111.354,327400002.0
2005-08-02 11:06:00,111.326,111.332,111.323,111.325,263600001.0
2005-08-02 11:07:00,111.316,111.35,111.311,111.343,281799998.0
2005-08-02 11:08:00,111.327,111.352,111.327,111.331,166800000.0
2005-08-02 11:09:00,111.335,111.347,111.314,111.319,103800001.0
2005-08-02 11:10:00,111.356,111.356,111.309,111.315,272599999.0
2005-08-02 11:11:00,111.327,111.353,111.327,111.348,145799999.0
2005-08-02 11:12:00,111.345,111.359,111.332,111.345,290600001.0
2005-08-02 11:13:00,111.35,111.362,111.332,111.349,333400004.0
2005-08-02 11:14:00,111.368,111.378,111.335,111.345,378500003.0
2005-08-02 11:15:00,111.35,111.372,111.336,111.365,237499995.0
2005-08-02 11:16:00,111.375,111.378,111.344,111.361,208100004.0
2005-08-02 11:17:00,111.348,111.348,111.325,111.341,224300002.0
2005-08-02 11:18:00,111.365,111.365,111.35,111.354,133700000.0
2005-08-02 11:19:00,111.345,111.374,111.337,111.337,282500005.0
2005-08-02 11:20:00,111.342,111.367,111.328,111.328,301400000.0
2005-08-02 11:21:00,111.332,111.353,111.321,111.335,335700002.0
2005-08-02 11:22:00,111.35,111.36,111.331,111.36,303999998.0
2005-08-02 11:23:00,111.34,111.34,111.328,111.328,179400002.0
2005-08-02 11:24:00,111.347,111.373,111.34,111.353,199100003.0
2005-08-02 11:25:00,111.332,111.37,111.332,111.367,177100002.0
2005-08-02 11:26:00,111.353,111.379,111.342,111.352,244999998.0
2005-08-02 11:27:00,111.37,111.378,111.36,111.369,304200001.0
2005-08-02 11:28:00,111.376,111.385,111.346,111.362,150500001.0
2005-08-02 11:29:00,111.376,111.407,111.37,111.398,207600003.0
2005-08-02 11:30:00,111.38,111.399,111.372,111.386,292700006.0
2005-08-02 11:31:00,111.397,111.422,111.397,111.418,114500000.0
2005-08-02 11:32:00,111.388,111.393,111.374,111.376,235299999.0
2005-08-02 11:33:00,111.403,111.403,111.37,111.379,222499997.0
2005-08-02 11:34:00,111.382,111.385,111.358,111.364,403100004.0
2005-08-02 11:35:00,111.37,111.39,111.358,111.358,194999999.0
2005-08-02 11:36:00,111.37,111.381,111.354,111.354,198000006.0
2005-08-02 11:37:00,111.342,111.372,111.336,111.372,201100002.0
2005-08-02 11:38:00,111.391,111.405,111.355,111.358,169599999.0
2005-08-02 11:39:00,111.373,111.401,111.367,111.393,206699998.0
2005-08-02 11:40:00,111.387,111.399,111.372,111.394,232200001.0
2005-08-02 11:41:00,111.39,111.425,111.39,111.393,208800003.0
2005-08-02 11:42:00,111.41,111.413,111.388,111.394,330100003.0
2005-08-02 11:43:00,111.41,111.427,111.379,111.379,186800001.0
2005-08-02 11:44:00,111.388,111.388,111.373,111.373,127600002.0
2005-08-02 11:45:00,111.399,111.417,111.381,111.403,332600002.0
2005-08-02 11:46:00,111.412,111.421,111.393,111.393,98300001.0
2005-08-02 11:47:00,111.392,111.399,111.379,111.387,88400002.0
2005-08-02 11:48:00,111.388,111.419,111.387,111.41,208999999.0
2005-08-02 11:49:00,111.417,111.44,111.417,111.43,267399996.0
2005-08-02 11:50:00,111.442,111.451,111.432,111.444,403399998.0
2005-08-02 11:51:00,111.434,111.434,111.412,111.417,320999994.0
2005-08-02 11:52:00,111.422,111.422,111.412,111.422,197199999.0
2005-08-02 11:53:00,111.408,111.459,111.4,111.446,276299999.0
2005-08-02 11:54:00,111.433,111.494,111.425,111.487,331500002.0
2005-08-02 11:55:00,111.477,111.5,111.471,111.478,353700004.0
2005-08-02 11:56:00,111.458,111.458,111.431,111.446,166299999.0
2005-08-02 11:57:00,111.45,111.466,111.444,111.456,256400000.0
2005-08-02 11:58:00,111.443,111.443,111.432,111.437,176500002.0
2005-08-02 11:59:00,111.428,111.463,111.424,111.452,275300000.0
2005-08-02 12:00:00,111.45,111.469,111.427,111.427,201800004.0
2005-08-02 12:01:00,111.462,111.478,111.416,111.416,143999997.0
2005-08-02 12:02:00,111.433,111.447,111.425,111.443,187399997.0
2005-08-02 12:03:00,111.437,111.457,111.437,111.444,188800002.0
2005-08-02 12:04:00,111.435,111.444,111.418,111.418,259699995.0
2005-08-02 12:05:00,111.429,111.454,111.429,111.44,276200005.0
2005-08-02 12:06:00,111.45,111.467,111.442,111.442,362700006.0
2005-08-02 12:07:00,111.462,111.501,111.462,111.497,219000000.0
2005-08-02 12:08:00,111.45,111.46,111.437,111.452,218300001.0
2005-08-02 12:09:00,111.446,111.475,111.435,111.435,325200000.0
2005-08-02 12:10:00,111.439,111.443,111.423,111.43,223200001.0
2005-08-02 12:11:00,111.457,111.469,111.435,111.435,371500001.0
2005-08-02 12:12:00,111.462,111.463,111.433,111.444,262599999.0
2005-08-02 12:13:00,111.452,111.469,111.431,111.46,215699998.0
2005-08-02 12:14:00,111.42,111.474,111.415,111.441,182000002.0
2005-08-02 12:15:00,111.437,111.458,111.433,111.444,384799999.0
2005-08-02 12:16:00,111.414,111.418,111.403,111.415,215899998.0
2005-08-02 12:17:00,111.415,111.442,111.413,111.435,176900002.0
2005-08-02 12:18:00,111.438,111.451,111.422,111.43,255600004.0
2005-08-02 12:19:00,111.438,111.46,111.42,111.42,299200003.0
2005-08-02 12:20:00,111.427,111.454,111.427,111.429,164900003.0
2005-08-02 12:21:00,111.422,111.453,111.422,111.424,265200004.0
2005-08-02 12:22:00,111.44,111.447,111.419,111.419,77499999.0
2005-08-02 12:23:00,111.435,111.444,111.401,111.42,280000001.0
2005-08-02 12:24:00,111.43,111.445,111.414,111.414,215099995.0
2005-08-02 12:25:00,111.411,111.416,111.407,111.415,240999997.0
2005-08-02 12:26:00,111.435,111.446,111.413,111.436,222300000.0
2005-08-02 12:27:00,111.422,111.423,111.386,111.405,167500003.0
2005-08-02 12:28:00,111.399,111.428,111.399,111.41,191800001.0
2005-08-02 12:29:00,111.403,111.407,111.397,111.407,252300006.0
2005-08-02 12:30:00,111.435,111.442,111.416,111.416,183799999.0
2005-08-02 12:31:00,111.391,111.419,111.385,111.392,197099998.0
2005-08-02 12:32:00,111.422,111.43,111.385,111.385,383799996.0
2005-08-02 12:33:00,111.41,111.41,111.361,111.401,266400000.0
2005-08-02 12:34:00,111.396,111.415,111.377,111.413,235799999.0
2005-08-02 12:35:00,111.42,111.424,111.4,111.419,259200000.0
2005-08-02 12:36:00,111.39,111.413,111.39,111.404,211999995.0
2005-08-02 12:37:00,111.378,111.403,111.378,111.383,242099998.0
2005-08-02 12:38:00,111.398,111.404,111.38,111.385,301999997.0
2005-08-02 12:39:00,111.398,111.421,111.398,111.402,301699997.0
2005-08-02 12:40:00,111.438,111.439,111.396,111.396,182399997.0
2005-08-02 12:41:00,111.4,111.411,111.39,111.39,216700000.0
2005-08-02 12:42:00,111.408,111.417,111.396,111.396,186899999.0
2005-08-02 12:43:00,111.418,111.418,111.374,111.374,242000007.0
2005-08-02 12:44:00,111.35,111.377,111.346,111.346,309000001.0
2005-08-02 12:45:00,111.358,111.39,111.358,111.39,283700000.0
2005-08-02 12:46:00,111.39,111.437,111.39,111.421,350799993.0
2005-08-02 12:47:00,111.4,111.445,111.399,111.415,230900003.0
2005-08-02 12:48:00,111.425,111.462,111.422,111.438,256999998.0
2005-08-02 12:49:00,111.455,111.455,111.413,111.413,330300007.0
2005-08-02 12:50:00,111.41,111.453,111.41,111.443,213200002.0
2005-08-02 12:51:00,111.433,111.454,111.428,111.437,261999999.0
2005-08-02 12:52:00,111.43,111.455,111.412,111.444,196299999.0
2005-08-02 12:53:00,111.435,111.456,111.435,111.451,234600002.0
2005-08-02 12:54:00,111.457,111.471,111.433,111.465,364499999.0
2005-08-02 12:55:00,111.5,111.504,111.44,111.484,288699995.0
2005-08-02 12:56:00,111.492,111.499,111.444,111.464,421200001.0
2005-08-02 12:57:00,111.488,111.489,111.459,111.459,207499998.0
2005-08-02 12:58:00,111.455,111.489,111.454,111.454,287000002.0
2005-08-02 12:59:00,111.446,111.463,111.432,111.438,329500002.0
2005-08-02 13:00:00,111.437,111.439,111.428,111.428,214599998.0
2005-08-02 13:01:00,111.43,111.454,111.429,111.429,237000000.0
2005-08-02 13:02:00,111.43,111.449,111.429,111.429,190600003.0
2005-08-02 13:03:00,111.437,111.456,111.437,111.442,287499996.0
2005-08-02 13:04:00,111.426,111.454,111.426,111.449,373500001.0
2005-08-02 13:05:00,111.459,111.477,111.437,111.437,473199993.0
2005-08-02 13:06:00,111.442,111.462,111.442,111.458,261100001.0
2005-08-02 13:07:00,111.437,111.451,111.427,111.447,385600004.0
2005-08-02 13:08:00,111.45,111.505,111.44,111.501,178699999.0
2005-08-02 13:09:00,111.463,111.499,111.459,111.499,303900010.0
2005-08-02 13:10:00,111.507,111.507,111.48,111.484,321500003.0
2005-08-02 13:11:00,111.49,111.505,111.477,111.501,142100001.0
2005-08-02 13:12:00,111.458,111.498,111.458,111.485,245900001.0
2005-08-02 13:13:00,111.468,111.484,111.454,111.467,425100002.0
2005-08-02 13:14:00,111.47,111.47,111.442,111.442,432300009.0
2005-08-02 13:15:00,111.446,111.485,111.446,111.477,122399997.0
2005-08-02 13:16:00,111.456,111.495,111.456,111.472,242799996.0
2005-08-02 13:17:00,111.462,111.483,111.455,111.455,250299999.0
2005-08-02 13:18:00,111.453,111.453,111.438,111.452,204099997.0
2005-08-02 13:19:00,111.47,111.488,111.454,111.488,261600002.0
2005-08-02 13:20:00,111.451,111.461,111.451,111.452,254699996.0
2005-08-02 13:21:00,111.46,111.473,111.458,111.473,177000001.0
2005-08-02 13:22:00,111.472,111.478,111.457,111.457,351400002.0
2005-08-02 13:23:00,111.46,111.485,111.453,111.453,210699998.0
2005-08-02 13:24:00,111.449,111.449,111.424,111.424,123500000.0
2005-08-02 13:25:00,111.413,111.436,111.412,111.424,237999995.0
2005-08-02 13:26:00,111.421,111.441,111.421,111.441,78400000.0
2005-08-02 13:27:00,111.46,111.471,111.439,111.439,158300000.0
2005-08-02 13:28:00,111.437,111.438,111.429,111.429,50800000.0
2005-08-02 13:29:00,111.418,111.459,111.412,111.424,303899993.0
2005-08-02 13:30:00,111.427,111.443,111.412,111.423,281300003.0
2005-08-02 13:31:00,111.432,111.445,111.432,111.44,241399997.0
2005-08-02 13:32:00,111.43,111.43,111.399,111.416,236799997.0
2005-08-02 13:33:00,111.422,111.43,111.398,111.429,399099997.0
2005-08-02 13:34:00,111.403,111.409,111.398,111.404,194100002.0
2005-08-02 13:35:00,111.408,111.425,111.387,111.387,286200002.0
2005-08-02 13:36:00,111.4,111.418,111.385,111.404,279899997.0
2005-08-02 13:37:00,111.4,111.411,111.386,111.406,428700001.0
2005-08-02 13:38:00,111.407,111.41,111.372,111.394,245700000.0
2005-08-02 13:39:00,111.403,111.418,111.399,111.416,380000001.0
2005-08-02 13:40:00,111.41,111.427,111.409,111.409,348600002.0
2005-08-02 13:41:00,111.442,111.443,111.418,111.435,243600004.0
2005-08-02 13:42:00,111.448,111.448,111.401,111.401,189300000.0
2005-08-02 13:43:00,111.405,111.415,111.374,111.374,75300000.0
2005-08-02 13:44:00,111.367,111.381,111.356,111.356,369999998.0
2005-08-02 13:45:00,111.353,111.355,111.349,111.35,336800003.0
2005-08-02 13:46:00,111.371,111.387,111.357,111.357,249500000.0
2005-08-02 13:47:00,111.379,111.425,111.368,111.368,249299996.0
2005-08-02 13:48:00,111.383,111.409,111.357,111.357,434999993.0
2005-08-02 13:49:00,111.368,111.41,111.353,111.353,280699995.0
2005-08-02 13:50:00,111.35,111.38,111.35,111.365,201600000.0
2005-08-02 13:51:00,111.375,111.395,111.375,111.381,242100000.0
2005-08-02 13:52:00,111.383,111.413,111.383,111.393,146899999.0
2005-08-02 13:53:00,111.385,111.407,111.364,111.365,345700002.0
2005-08-02 13:54:00,111.362,111.369,111.344,111.354,415299998.0
2005-08-02 13:55:00,111.36,111.374,111.353,111.363,245299996.0
2005-08-02 13:56:00,111.363,111.373,111.344,111.357,402100003.0
2005-08-02 13:57:00,111.36,111.405,111.36,111.405,278899997.0
2005-08-02 13:58:00,111.367,111.375,111.354,111.363,349599995.0
2005-08-02 13:59:00,111.372,111.404,111.372,111.372,273000002.0
2005-08-02 14:00:00,111.353,111.392,111.335,111.386,276399998.0
2005-08-02 14:01:00,111.368,111.397,111.364,111.374,233999996.0
2005-08-02 14:02:00,111.381,111.39,111.352,111.378,234399999.0
2005-08-02 14:03:00,111.368,111.394,111.368,111.374,234800005.0
2005-08-02 14:04:00,111.377,111.401,111.377,111.377,255899999.0
2005-08-02 14:05:00,111.377,111.396,111.377,111.382,103400002.0
2005-08-02 14:06:00,111.392,111.406,111.381,111.381,221200001.0
2005-08-02 14:07:00,111.372,111.398,111.371,111.378,259500002.0
2005-08-02 14:08:00,111.367,111.413,111.366,111.4,454799995.0
2005-08-02 14:09:00,111.369,111.384,111.358,111.367,323800001.0
2005-08-02 14:10:00,111.37,111.385,111.353,111.366,248699997.0
2005-08-02 14:11:00,111.368,111.37,111.365,111.369,165499999.0
2005-08-02 14:12:00,111.383,111.383,111.357,111.375,408200006.0
2005-08-02 14:13:00,111.384,111.401,111.378,111.384,232100005.0
2005-08-02 14:14:00,111.408,111.409,111.362,111.362,423299995.0
2005-08-02 14:15:00,111.372,111.381,111.35,111.35,314999999.0
2005-08-02 14:16:00,111.327,111.339,111.298,111.304,127299997.0
2005-08-02 14:17:00,111.307,111.335,111.307,111.335,252099998.0
2005-08-02 14:18:00,111.31,111.315,111.303,111.315,195300004.0
2005-08-02 14:19:00,111.337,111.36,111.323,111.36,351199998.0
2005-08-02 14:20:00,111.363,111.364,111.324,111.34,372899993.0
2005-08-02 14:21:00,111.33,111.33,111.306,111.326,162699998.0
2005-08-02 14:22:00,111.282,111.282,111.241,111.252,47900000.0
2005-08-02 14:23:00,111.262,111.292,111.261,111.291,246699999.0
2005-08-02 14:24:00,111.285,111.291,111.268,111.268,273399996.0
2005-08-02 14:25:00,111.265,111.294,111.265,111.293,324299999.0
2005-08-02 14:26:00,111.333,111.35,111.311,111.317,123099998.0
2005-08-02 14:27:00,111.325,111.365,111.324,111.358,169600001.0
2005-08-02 14:28:00,111.34,111.375,111.34,111.357,318100007.0
2005-08-02 14:29:00,111.338,111.365,111.333,111.354,233200006.0
2005-08-02 14:30:00,111.347,111.405,111.347,111.405,246199999.0
2005-08-02 14:31:00,111.39,111.39,111.355,111.372,205999997.0
2005-08-02 14:32:00,111.387,111.393,111.371,111.377,170599998.0
2005-08-02 14:33:00,111.381,111.404,111.381,111.403,182800004.0
2005-08-02 14:34:00,111.412,111.419,111.37,111.377,208699997.0
2005-08-02 14:35:00,111.392,111.409,111.37,111.37,123600003.0
2005-08-02 14:36:00,111.365,111.365,111.354,111.357,178899998.0
2005-08-02 14:37:00,111.36,111.406,111.356,111.406,258799995.0
2005-08-02 14:38:00,111.399,111.408,111.389,111.389,201999996.0
2005-08-02 14:39:00,111.407,111.412,111.382,111.382,160900002.0
2005-08-02 14:40:00,111.361,111.386,111.361,111.38,247599999.0
2005-08-02 14:41:00,111.389,111.41,111.388,111.41,192900002.0
2005-08-02 14:42:00,111.408,111.41,111.39,111.39,187199998.0
2005-08-02 14:43:00,111.387,111.387,111.362,111.363,304100004.0
2005-08-02 14:44:00,111.393,111.401,111.38,111.385,247099999.0
2005-08-02 14:45:00,111.35,111.388,111.35,111.371,128099998.0
2005-08-02 14:46:00,111.37,111.38,111.348,111.348,225600003.0
2005-08-02 14:47:00,111.319,111.319,111.275,111.275,246499999.0
2005-08-02 14:48:00,111.29,111.294,111.264,111.281,116799997.0
2005-08-02 14:49:00,111.305,111.33,111.305,111.321,188499998.0
2005-08-02 14:50:00,111.295,111.295,111.256,111.256,183999997.0
2005-08-02 14:51:00,111.225,111.225,111.137,111.139,196699999.0
2005-08-02 14:52:00,111.143,111.143,111.115,111.143,168599998.0
2005-08-02 14:53:00,111.162,111.178,111.156,111.169,208600002.0
2005-08-02 14:54:00,111.175,111.177,111.127,111.127,122700003.0
2005-08-02 14:55:00,111.135,111.227,111.135,111.223,145700002.0
2005-08-02 14:56:00,111.25,111.274,111.246,111.259,276800005.0
2005-08-02 14:57:00,111.275,111.284,111.262,111.263,152399998.0
2005-08-02 14:58:00,111.26,111.26,111.249,111.251,249199998.0
2005-08-02 14:59:00,111.262,111.27,111.234,111.234,210299999.0
2005-08-02 15:00:00,111.227,111.242,111.227,111.231,129700000.0
2005-08-02 15:01:00,111.252,111.288,111.252,111.28,202699999.0
2005-08-02 15:02:00,111.276,111.286,111.27,111.273,281499997.0
2005-08-02 15:03:00,111.27,111.296,111.26,111.283,238999993.0
2005-08-02 15:04:00,111.288,111.302,111.279,111.301,260200002.0
2005-08-02 15:05:00,111.33,111.357,111.33,111.357,63700000.0
2005-08-02 15:06:00,111.342,111.38,111.342,111.38,155800002.0
2005-08-02 15:07:00,111.358,111.358,111.33,111.33,318299996.0
2005-08-02 15:08:00,111.335,111.34,111.32,111.32,264100000.0
2005-08-02 15:09:00,111.317,111.317,111.279,111.279,127199997.0
2005-08-02 15:10:00,111.283,111.307,111.283,111.306,242299999.0
2005-08-02 15:11:00,111.311,111.316,111.297,111.299,434899999.0
2005-08-02 15:12:00,111.298,111.298,111.278,111.278,153400003.0
2005-08-02 15:13:00,111.28,111.312,111.26,111.301,294599994.0
2005-08-02 15:14:00,111.286,111.321,111.286,111.302,326099993.0
2005-08-02 15:15:00,111.3,111.305,111.267,111.267,186699998.0
2005-08-02 15:16:00,111.259,111.271,111.248,111.263,374000003.0
2005-08-02 15:17:00,111.267,111.288,111.267,111.285,162399999.0
2005-08-02 15:18:00,111.278,111.282,111.259,111.271,275599998.0
2005-08-02 15:19:00,111.283,111.303,111.266,111.27,149900001.0
2005-08-02 15:20:00,111.299,111.32,111.299,111.308,393299994.0
2005-08-02 15:21:00,111.314,111.317,111.287,111.287,320799999.0
2005-08-02 15:22:00,111.28,111.312,111.28,111.309,169300006.0
2005-08-02 15:23:00,111.308,111.325,111.306,111.311,324299998.0
2005-08-02 15:24:00,111.309,111.312,111.301,111.301,387399999.0
2005-08-02 15:25:00,111.32,111.331,111.297,111.315,184399999.0
2005-08-02 15:26:00,111.33,111.339,111.328,111.328,209399998.0
2005-08-02 15:27:00,111.332,111.339,111.294,111.294,366799993.0
2005-08-02 15:28:00,111.295,111.306,111.284,111.287,238399998.0
2005-08-02 15:29:00,111.297,111.317,111.297,111.31,81099999.0
2005-08-02 15:30:00,111.32,111.329,111.32,111.321,244300003.0
2005-08-02 15:31:00,111.32,111.32,111.302,111.314,313300006.0
2005-08-02 15:32:00,111.316,111.353,111.316,111.322,273900001.0
2005-08-02 15:33:00,111.323,111.342,111.323,111.332,175899999.0
2005-08-02 15:34:00,111.332,111.357,111.332,111.355,188000001.0
2005-08-02 15:35:00,111.342,111.372,111.341,111.369,201800005.0
2005-08-02 15:36:00,111.39,111.39,111.358,111.366,190700001.0
2005-08-02 15:37:00,111.37,111.372,111.36,111.368,379399993.0
2005-08-02 15:38:00,111.363,111.363,111.327,111.337,251499998.0
2005-08-02 15:39:00,111.334,111.384,111.334,111.372,145499996.0
2005-08-02 15:40:00,111.383,111.396,111.359,111.364,125100000.0
2005-08-02 15:41:00,111.357,111.366,111.355,111.355,203300000.0
2005-08-02 15:42:00,111.358,111.377,111.349,111.349,265599996.0
2005-08-02 15:43:00,111.348,111.388,111.34,111.372,223499999.0
2005-08-02 15:44:00,111.365,111.369,111.349,111.349,308299994.0
2005-08-02 15:45:00,111.363,111.374,111.349,111.367,153100002.0
2005-08-02 15:46:00,111.38,111.405,111.364,111.405,307999998.0
2005-08-02 15:47:00,111.4,111.417,111.382,111.382,141599999.0
2005-08-02 15:48:00,111.392,111.395,111.376,111.395,329099997.0
2005-08-02 15:49:00,111.412,111.442,111.412,111.428,231699994.0
2005-08-02 15:50:00,111.429,111.435,111.409,111.422,252100001.0
2005-08-02 15:51:00,111.447,111.447,111.39,111.399,163800003.0
2005-08-02 15:52:00,111.401,111.41,111.384,111.387,447900010.0
2005-08-02 15:53:00,111.368,111.368,111.35,111.358,229399999.0
2005-08-02 15:54:00,111.362,111.371,111.354,111.354,193100002.0
2005-08-02 15:55:00,111.37,111.394,111.355,111.362,175099995.0
2005-08-02 15:56:00,111.379,111.398,111.36,111.375,220300001.0
2005-08-02 15:57:00,111.343,111.38,111.343,111.38,53400000.0
2005-08-02 15:58:00,111.387,111.394,111.359,111.359,240599998.0
2005-08-02 15:59:00,111.358,111.363,111.344,111.347,213600002.0
2005-08-02 16:00:00,111.357,111.369,111.351,111.369,464100004.0
2005-08-02 16:01:00,111.38,111.385,111.361,111.365,142700001.0
2005-08-02 16:02:00,111.365,111.421,111.359,111.421,202899999.0
2005-08-02 16:03:00,111.448,111.476,111.448,111.476,198499998.0
2005-08-02 16:04:00,111.46,111.46,111.412,111.412,276400003.0
2005-08-02 16:05:00,111.427,111.444,111.418,111.423,209800000.0
2005-08-02 16:06:00,111.42,111.42,111.4,111.414,208799998.0
2005-08-02 16:07:00,111.407,111.44,111.398,111.42,249699997.0
2005-08-02 16:08:00,111.408,111.408,111.384,111.385,118100002.0
2005-08-02 16:09:00,111.4,111.409,111.398,111.398,264000000.0
2005-08-02 16:10:00,111.4,111.429,111.392,111.395,282200001.0
2005-08-02 16:11:00,111.388,111.388,111.37,111.375,203600001.0
2005-08-02 16:12:00,111.385,111.39,111.352,111.367,293799997.0
2005-08-02 16:13:00,111.39,111.41,111.383,111.403,323499999.0
2005-08-02 16:14:00,111.415,111.424,111.392,111.402,345600003.0
2005-08-02 16:15:00,111.413,111.433,111.401,111.433,463800003.0
2005-08-02 16:16:00,111.438,111.441,111.403,111.407,299500000.0
2005-08-02 16:17:00,111.418,111.453,111.418,111.447,123999999.0
2005-08-02 16:18:00,111.459,111.47,111.444,111.457,111699998.0
2005-08-02 16:19:00,111.451,111.451,111.435,111.444,174899997.0
2005-08-02 16:20:00,111.443,111.468,111.427,111.462,194299998.0
2005-08-02 16:21:00,111.465,111.475,111.455,111.47,211699999.0
2005-08-02 16:22:00,111.475,111.488,111.451,111.454,301799993.0
2005-08-02 16:23:00,111.483,111.483,111.415,111.425,391100006.0
2005-08-02 16:24:00,111.429,111.435,111.417,111.425,190400000.0
2005-08-02 16:25:00,111.438,111.438,111.422,111.422,90800000.0
2005-08-02 16:26:00,111.418,111.464,111.418,111.464,297199996.0
2005-08-02 16:27:00,111.43,111.43,111.41,111.41,230599999.0
2005-08-02 16:28:00,111.41,111.434,111.398,111.431,264099999.0
2005-08-02 16:29:00,111.462,111.463,111.428,111.457,316499998.0
2005-08-02 16:30:00,111.459,111.459,111.445,111.45,238199998.0
2005-08-02 16:31:00,111.467,111.475,111.451,111.465,275499996.0
2005-08-02 16:32:00,111.445,111.458,111.432,111.432,244199996.0
2005-08-02 16:33:00,111.43,111.431,111.419,111.431,157799998.0
2005-08-02 16:34:00,111.432,111.479,111.432,111.451,252600002.0
2005-08-02 16:35:00,111.45,111.454,111.421,111.429,322500006.0
2005-08-02 16:36:00,111.413,111.447,111.403,111.429,177099997.0
2005-08-02 16:37:00,111.41,111.44,111.404,111.432,195300003.0
2005-08-02 16:38:00,111.429,111.441,111.404,111.422,161900001.0
2005-08-02 16:39:00,111.431,111.455,111.409,111.409,289400000.0
2005-08-02 16:40:00,111.419,111.432,111.394,111.407,215100000.0
2005-08-02 16:41:00,111.375,111.419,111.356,111.394,185500003.0
2005-08-02 16:42:00,111.404,111.425,111.361,111.385,249600003.0
2005-08-02 16:43:00,111.388,111.411,111.388,111.404,49499999.0
2005-08-02 16:44:00,111.423,111.429,111.391,111.391,240200000.0
2005-08-02 16:45:00,111.41,111.443,111.381,111.381,173700001.0
2005-08-02 16:46:00,111.372,111.382,111.359,111.363,300400000.0
2005-08-02 16:47:00,111.363,111.363,111.348,111.363,277500002.0
2005-08-02 16:48:00,111.368,111.371,111.359,111.36,355399998.0
2005-08-02 16:49:00,111.343,111.374,111.34,111.373,269900000.0
2005-08-02 16:50:00,111.33,111.335,111.328,111.328,151200002.0
2005-08-02 16:51:00,111.341,111.355,111.294,111.294,268400004.0
2005-08-02 16:52:00,111.307,111.365,111.307,111.365,204399995.0
2005-08-02 16:53:00,111.327,111.363,111.316,111.316,247200000.0
2005-08-02 16:54:00,111.309,111.311,111.287,111.311,191800000.0
2005-08-02 16:55:00,111.308,111.332,111.3,111.302,191200005.0
2005-08-02 16:56:00,111.29,111.321,111.287,111.305,133400002.0
2005-08-02 16:57:00,111.298,111.314,111.298,111.314,326799999.0
2005-08-02 16:58:00,111.309,111.312,111.296,111.305,262900001.0
2005-08-02 16:59:00,111.31,111.322,111.294,111.294,356699991.0
2005-08-02 17:00:00,111.297,111.299,111.268,111.292,295099998.0
2005-08-02 17:01:00,111.318,111.318,111.257,111.26,313299994.0
2005-08-02 17:02:00,111.27,111.279,111.27,111.276,151099997.0
2005-08-02 17:03:00,111.28,111.297,111.259,111.259,219100003.0
2005-08-02 17:04:00,111.262,111.264,111.238,111.245,195600004.0
2005-08-02 17:05:00,111.243,111.25,111.234,111.246,73000000.0
2005-08-02 17:06:00,111.258,111.26,111.244,111.25,185199998.0
2005-08-02 17:07:00,111.265,111.296,111.254,111.269,352599998.0
2005-08-02 17:08:00,111.263,111.282,111.255,111.27,298699999.0
2005-08-02 17:09:00,111.28,111.295,111.275,111.275,237400003.0
2005-08-02 17:10:00,111.281,111.281,111.266,111.266,300199999.0
2005-08-02 17:11:00,111.255,111.255,111.234,111.234,159099998.0
2005-08-02 17:12:00,111.238,111.251,111.23,111.23,104300000.0
2005-08-02 17:13:00,111.243,111.272,111.239,111.239,313800002.0
2005-08-02 17:14:00,111.218,111.223,111.205,111.206,216600002.0
2005-08-02 17:15:00,111.188,111.236,111.188,111.22,316799999.0
2005-08-02 17:16:00,111.197,111.236,111.196,111.223,232799999.0
2005-08-02 17:17:00,111.225,111.257,111.22,111.257,321699993.0
2005-08-02 17:18:00,111.253,111.253,111.25,111.25,90599998.0
2005-08-02 17:19:00,111.247,111.277,111.247,111.256,299200002.0
2005-08-02 17:20:00,111.252,111.276,111.245,111.264,110900001.0
2005-08-02 17:21:00,111.267,111.292,111.26,111.275,177800002.0
2005-08-02 17:22:00,111.287,111.297,111.279,111.293,249400008.0
2005-08-02 17:23:00,111.265,111.279,111.265,111.273,249000000.0
2005-08-02 17:24:00,111.285,111.298,111.279,111.294,392700000.0
2005-08-02 17:25:00,111.298,111.301,111.277,111.29,344400004.0
2005-08-02 17:26:00,111.275,111.283,111.27,111.283,83500002.0
2005-08-02 17:27:00,111.3,111.305,111.269,111.269,332399994.0
2005-08-02 17:28:00,111.304,111.308,111.29,111.296,241399997.0
2005-08-02 17:29:00,111.282,111.314,111.282,111.298,314099999.0
2005-08-02 17:30:00,111.305,111.31,111.284,111.294,230300005.0
2005-08-02 17:31:00,111.292,111.298,111.275,111.285,168000000.0
2005-08-02 17:32:00,111.272,111.306,111.263,111.293,278599992.0
2005-08-02 17:33:00,111.303,111.309,111.265,111.282,268600000.0
2005-08-02 17:34:00,111.283,111.302,111.277,111.302,245799999.0
2005-08-02 17:35:00,111.285,111.299,111.27,111.282,163800003.0
2005-08-02 17:36:00,111.282,111.295,111.268,111.292,548600012.0
2005-08-02 17:37:00,111.293,111.306,111.276,111.291,221900001.0
2005-08-02 17:38:00,111.285,111.309,111.274,111.297,301900002.0
2005-08-02 17:39:00,111.288,111.315,111.288,111.306,293300002.0
2005-08-02 17:40:00,111.294,111.304,111.273,111.277,302500006.0
2005-08-02 17:41:00,111.268,111.287,111.268,111.271,327100003.0
2005-08-02 17:42:00,111.284,111.305,111.267,111.267,309199996.0
2005-08-02 17:43:00,111.277,111.292,111.24,111.24,217199998.0
2005-08-02 17:44:00,111.296,111.296,111.258,111.265,134400002.0
2005-08-02 17:45:00,111.247,111.261,111.239,111.256,158600005.0
2005-08-02 17:46:00,111.251,111.279,111.24,111.271,316900002.0
2005-08-02 17:47:00,111.251,111.275,111.245,111.27,160700000.0
2005-08-02 17:48:00,111.265,111.306,111.265,111.306,201299997.0
2005-08-02 17:49:00,111.287,111.312,111.279,111.301,338000002.0
2005-08-02 17:50:00,111.323,111.329,111.235,111.235,304300000.0
2005-08-02 17:51:00,111.305,111.328,111.291,111.291,303700009.0
2005-08-02 17:52:00,111.318,111.339,111.318,111.327,264900001.0
2005-08-02 17:53:00,111.318,111.327,111.297,111.3,147900002.0
2005-08-02 17:54:00,111.275,111.275,111.242,111.253,75200001.0
2005-08-02 17:55:00,111.265,111.293,111.265,111.27,326399993.0
2005-08-02 17:56:00,111.285,111.305,111.265,111.281,315699999.0
2005-08-02 17:57:00,111.272,111.286,111.243,111.286,172999999.0
2005-08-02 17:58:00,111.273,111.298,111.27,111.281,303300004.0
2005-08-02 17:59:00,111.284,111.311,111.275,111.289,209099998.0
2005-08-02 18:00:00,111.267,111.274,111.267,111.268,288800004.0
2005-08-02 18:01:00,111.27,111.27,111.27,111.27,1975800003.0
2005-08-02 18:02:00,111.26,111.28,111.26,111.27,1975800003.0
2005-08-02 18:03:00,111.28,111.28,111.27,111.28,1975800003.0
2005-08-02 18:04:00,111.27,111.28,111.27,111.27,1975800003.0
2005-08-02 18:05:00,111.28,111.28,111.27,111.28,1975800003.0
2005-08-02 18:06:00,111.27,111.28,111.27,111.28,1975800003.0
2005-08-02 18:07:00,111.29,111.3,111.28,111.29,1975800003.0
2005-08-02 18:08:00,111.28,111.29,111.28,111.29,1975800003.0
2005-08-02 18:09:00,111.28,111.28,111.27,111.27,1975800003.0
2005-08-02 18:10:00,111.28,111.28,111.27,111.27,1975800003.0
2005-08-02 18:11:00,111.291,111.301,111.25,111.292,1975800003.0
2005-08-02 18:12:00,111.274,111.328,111.274,111.303,1965100002.0
2005-08-02 18:13:00,111.28,111.28,111.28,111.28,1611400012.0
2005-08-02 18:15:00,111.27,111.27,111.27,111.27,1611400012.0
2005-08-02 18:16:00,111.28,111.28,111.27,111.27,1611400012.0
2005-08-02 18:17:00,111.271,111.305,111.269,111.277,1611400012.0
2005-08-02 18:18:00,111.288,111.311,111.271,111.301,2133000000.0
2005-08-02 18:19:00,111.3,111.3,111.3,111.3,1824199999.0
2005-08-02 18:20:00,111.29,111.3,111.29,111.3,1824199999.0
2005-08-02 18:25:00,111.32,111.33,111.3,111.32,1824199999.0
2005-08-02 18:26:00,111.33,111.35,111.32,111.35,1824199999.0
2005-08-02 18:27:00,111.335,111.349,111.315,111.326,1824199999.0
2005-08-02 18:28:00,111.33,111.34,111.3,111.32,1654700017.0
2005-08-02 18:29:00,111.33,111.33,111.3,111.3,1654700017.0
2005-08-02 18:30:00,111.317,111.33,111.293,111.293,1654700017.0
2005-08-02 18:31:00,111.302,111.351,111.3,111.338,1960199999.0
2005-08-02 18:32:00,111.32,111.33,111.32,111.32,1693699993.0
2005-08-02 18:33:00,111.34,111.34,111.33,111.33,1693699993.0
2005-08-02 18:35:00,111.34,111.36,111.34,111.35,1693699993.0
2005-08-02 18:36:00,111.348,111.369,111.306,111.346,1693699993.0
2005-08-02 18:37:00,111.352,111.363,111.347,111.36,1296100001.0
2005-08-02 18:38:00,111.335,111.361,111.331,111.36,969499998.0
2005-08-02 18:39:00,111.345,111.366,111.318,111.354,968399994.0
2005-08-02 18:40:00,111.341,111.354,111.334,111.354,1809300004.0
2005-08-02 18:41:00,111.362,111.4,111.362,111.371,1340799997.0
2005-08-02 18:42:00,111.38,111.38,111.38,111.38,888799998.0
2005-08-02 18:43:00,111.373,111.41,111.369,111.41,888799998.0
2005-08-02 18:44:00,111.386,111.409,111.386,111.397,866799995.0
2005-08-02 18:45:00,111.402,111.448,111.401,111.434,1627100025.0
2005-08-02 18:46:00,111.41,111.427,111.399,111.408,1445599986.0
2005-08-02 18:47:00,111.408,111.44,111.402,111.416,427899998.0
2005-08-02 18:48:00,111.438,111.446,111.405,111.405,898700002.0
2005-08-02 18:49:00,111.415,111.435,111.395,111.435,1363400002.0
2005-08-02 18:50:00,111.406,111.426,111.396,111.396,1883200009.0
2005-08-02 18:51:00,111.417,111.434,111.388,111.41,1433500003.0
2005-08-02 18:52:00,111.419,111.439,111.398,111.429,1815799994.0
2005-08-02 18:53:00,111.43,111.433,111.397,111.417,1522599988.0
2005-08-02 18:54:00,111.415,111.429,111.38,111.406,1326900007.0
2005-08-02 18:55:00,111.389,111.393,111.381,111.382,1988500015.0
2005-08-02 18:56:00,111.385,111.385,111.371,111.375,330899995.0
2005-08-02 18:57:00,111.38,111.412,111.369,111.412,994800004.0
2005-08-02 18:58:00,111.386,111.424,111.365,111.365,1365200002.0
2005-08-02 18:59:00,111.361,111.402,111.361,111.373,1570699993.0
2005-08-02 19:00:00,111.389,111.401,111.347,111.372,610000004.0
2005-08-02 19:01:00,111.404,111.414,111.381,111.392,713800007.0
2005-08-02 19:02:00,111.395,111.424,111.37,111.39,616600002.0
2005-08-02 19:03:00,111.409,111.409,111.393,111.396,1687199997.0
2005-08-02 19:04:00,111.414,111.421,111.385,111.385,844300000.0
2005-08-02 19:05:00,111.4,111.404,111.356,111.379,616700000.0
2005-08-02 19:06:00,111.384,111.4,111.37,111.381,1222899998.0
2005-08-02 19:07:00,111.385,111.414,111.385,111.411,2029199994.0
2005-08-02 19:08:00,111.422,111.436,111.388,111.42,1687399998.0
2005-08-02 19:09:00,111.406,111.41,111.401,111.401,842599999.0
2005-08-02 19:10:00,111.405,111.445,111.379,111.422,598000000.0
2005-08-02 19:11:00,111.43,111.432,111.4,111.4,664300001.0
2005-08-02 19:12:00,111.391,111.422,111.391,111.404,1158899997.0
2005-08-02 19:13:00,111.417,111.422,111.387,111.398,739800002.0
2005-08-02 19:14:00,111.413,111.419,111.383,111.383,810800005.0
2005-08-02 19:15:00,111.377,111.419,111.367,111.415,2049100004.0
2005-08-02 19:16:00,111.412,111.412,111.368,111.387,646700001.0
2005-08-02 19:17:00,111.377,111.402,111.357,111.374,1431299996.0
2005-08-02 19:18:00,111.371,111.41,111.361,111.382,996800000.0
2005-08-02 19:19:00,111.39,111.413,111.364,111.397,1583600012.0
2005-08-02 19:20:00,111.37,111.405,111.341,111.366,806699997.0
2005-08-02 19:21:00,111.377,111.419,111.377,111.394,1664200007.0
2005-08-02 19:22:00,111.383,111.403,111.379,111.402,868999996.0
2005-08-02 19:24:00,111.388,111.417,111.378,111.396,1467799992.0
2005-08-02 19:25:00,111.393,111.398,111.379,111.39,1334599994.0
2005-08-02 19:27:00,111.392,111.416,111.373,111.396,1430499998.0
2005-08-02 19:28:00,111.388,111.417,111.367,111.367,1208099995.0
2005-08-02 19:29:00,111.369,111.409,111.369,111.395,853499988.0
2005-08-02 19:30:00,111.386,111.413,111.382,111.389,725700004.0
2005-08-02 19:31:00,111.373,111.401,111.354,111.377,1866799992.0
2005-08-02 19:32:00,111.38,111.396,111.37,111.393,1721100001.0
2005-08-02 19:33:00,111.405,111.421,111.382,111.382,1040800018.0
2005-08-02 19:34:00,111.395,111.404,111.362,111.403,1008500000.0
2005-08-02 19:35:00,111.395,111.428,111.372,111.405,1053899996.0
2005-08-02 19:36:00,111.412,111.426,111.383,111.395,642700006.0
2005-08-02 19:37:00,111.404,111.419,111.386,111.386,313999994.0
2005-08-02 19:38:00,111.389,111.42,111.389,111.408,942400010.0
2005-08-02 19:39:00,111.404,111.433,111.395,111.405,1202699995.0
2005-08-02 19:40:00,111.407,111.43,111.383,111.403,733700007.0
2005-08-02 19:41:00,111.398,111.425,111.377,111.412,1215100000.0
2005-08-02 19:42:00,111.405,111.405,111.366,111.397,814099990.0
2005-08-02 19:43:00,111.404,111.428,111.38,111.426,502000008.0
2005-08-02 19:44:00,111.413,111.417,111.374,111.386,892600001.0
2005-08-02 19:45:00,111.404,111.416,111.367,111.388,736500002.0
2005-08-02 19:46:00,111.404,111.415,111.369,111.383,939699989.0
2005-08-02 19:47:00,111.39,111.419,111.381,111.419,365200002.0
2005-08-02 19:48:00,111.407,111.428,111.394,111.394,1690599997.0
2005-08-02 19:49:00,111.422,111.439,111.412,111.423,581100009.0
2005-08-02 19:50:00,111.421,111.426,111.377,111.388,964699988.0
2005-08-02 19:51:00,111.387,111.406,111.379,111.389,554100005.0
2005-08-02 19:52:00,111.388,111.417,111.371,111.391,955199990.0
2005-08-02 19:53:00,111.401,111.431,111.392,111.405,1156799996.0
2005-08-02 19:54:00,111.423,111.433,111.393,111.425,1541599994.0
2005-08-02 19:55:00,111.391,111.427,111.391,111.422,532300002.0
2005-08-02 19:56:00,111.423,111.43,111.391,111.408,687000004.0
2005-08-02 19:57:00,111.407,111.437,111.393,111.423,519599988.0
2005-08-02 19:58:00,111.398,111.429,111.398,111.412,1300299996.0
2005-08-02 19:59:00,111.431,111.437,111.382,111.414,961799991.0
2005-08-02 20:00:00,111.412,111.447,111.412,111.415,310000002.0
2005-08-02 20:01:00,111.42,111.438,111.41,111.417,653800003.0
2005-08-02 20:02:00,111.412,111.447,111.406,111.417,1206500004.0
2005-08-02 20:03:00,111.418,111.446,111.41,111.418,481500006.0
2005-08-02 20:04:00,111.435,111.447,111.406,111.425,662900000.0
2005-08-02 20:05:00,111.436,111.442,111.397,111.427,995900006.0
2005-08-02 20:06:00,111.422,111.451,111.422,111.451,1803000004.0
2005-08-02 20:07:00,111.45,111.47,111.44,111.448,850899998.0
2005-08-02 20:08:00,111.459,111.477,111.428,111.455,765800001.0
2005-08-02 20:09:00,111.44,111.477,111.436,111.46,1128400005.0
2005-08-02 20:10:00,111.455,111.474,111.438,111.45,849799999.0
2005-08-02 20:11:00,111.452,111.479,111.444,111.455,1528200004.0
2005-08-02 20:12:00,111.45,111.45,111.45,111.45,781100003.0
2005-08-02 20:13:00,111.456,111.468,111.435,111.435,781100003.0
2005-08-02 20:14:00,111.437,111.477,111.427,111.47,1150700005.0
2005-08-02 20:15:00,111.472,111.472,111.436,111.45,1499600014.0
2005-08-02 20:16:00,111.452,111.48,111.448,111.448,1126700003.0
2005-08-02 20:17:00,111.458,111.48,111.443,111.455,880600007.0
2005-08-02 20:18:00,111.45,111.479,111.444,111.469,256399994.0
2005-08-02 20:19:00,111.457,111.47,111.449,111.456,917399996.0
2005-08-02 20:20:00,111.45,111.479,111.444,111.455,865099998.0
2005-08-02 20:21:00,111.463,111.466,111.418,111.448,1332599996.0
2005-08-02 20:22:00,111.438,111.442,111.429,111.431,1328000002.0
2005-08-02 20:23:00,111.446,111.469,111.423,111.439,882399997.0
2005-08-02 20:24:00,111.44,111.481,111.44,111.465,945299988.0
2005-08-02 20:25:00,111.439,111.477,111.431,111.432,750299999.0
2005-08-02 20:26:00,111.448,111.461,111.428,111.44,805699997.0
2005-08-02 20:27:00,111.473,111.476,111.431,111.463,979500002.0
2005-08-02 20:29:00,111.44,111.45,111.43,111.45,1869399997.0
2005-08-02 20:30:00,111.44,111.44,111.43,111.43,1869399997.0
2005-08-02 20:32:00,111.427,111.433,111.423,111.433,1869399997.0
2005-08-02 20:33:00,111.453,111.46,111.419,111.419,659300003.0
2005-08-02 20:34:00,111.419,111.457,111.419,111.445,430100004.0
2005-08-02 20:35:00,111.425,111.461,111.412,111.437,515600003.0
2005-08-02 20:36:00,111.432,111.458,111.424,111.454,498799997.0
2005-08-02 20:37:00,111.429,111.455,111.42,111.45,493600003.0
2005-08-02 20:38:00,111.439,111.468,111.421,111.454,1079000006.0
2005-08-02 20:39:00,111.441,111.454,111.403,111.443,1044099995.0
2005-08-02 20:40:00,111.44,111.44,111.44,111.44,1072099999.0
2005-08-02 20:41:00,111.45,111.46,111.415,111.443,1072099999.0
2005-08-02 20:42:00,111.43,111.456,111.418,111.438,1113199990.0
2005-08-02 20:43:00,111.43,111.449,111.413,111.425,1609000001.0
2005-08-02 20:44:00,111.454,111.459,111.43,111.43,1737899992.0
2005-08-02 20:45:00,111.435,111.455,111.417,111.447,1264199995.0
2005-08-02 20:46:00,111.427,111.457,111.418,111.435,1733200017.0
2005-08-02 20:47:00,111.43,111.45,111.43,111.445,1940000007.0
2005-08-02 20:48:00,111.443,111.467,111.415,111.454,1374500000.0
2005-08-02 20:49:00,111.435,111.443,111.422,111.422,1236299999.0
2005-08-02 20:50:00,111.434,111.469,111.431,111.456,1790899996.0
2005-08-02 20:51:00,111.441,111.461,111.44,111.447,659899997.0
2005-08-02 20:52:00,111.45,111.462,111.446,111.451,110399998.0
2005-08-02 20:53:00,111.441,111.45,111.422,111.435,1258899999.0
2005-08-02 20:54:00,111.445,111.461,111.431,111.438,463599997.0
2005-08-02 20:55:00,111.426,111.43,111.409,111.42,1495400008.0
2005-08-02 20:56:00,111.429,111.465,111.429,111.455,766000006.0
2005-08-02 20:57:00,111.428,111.474,111.421,111.44,1813900013.0
2005-08-02 20:58:00,111.43,111.44,111.42,111.42,1377300011.0
2005-08-02 20:59:00,111.43,111.44,111.42,111.44,1377300011.0
2005-08-02 21:00:00,111.45,111.45,111.44,111.45,1377300011.0
2005-08-02 21:01:00,111.454,111.462,111.403,111.42,1377300011.0
2005-08-02 21:02:00,111.43,111.452,111.413,111.421,926100007.0
2005-08-02 21:03:00,111.438,111.457,111.424,111.432,1021700009.0
2005-08-02 21:04:00,111.44,111.46,111.43,111.43,342199999.0
2005-08-02 21:05:00,111.435,111.457,111.42,111.438,669000008.0
2005-08-02 21:06:00,111.422,111.455,111.408,111.433,1135300001.0
2005-08-02 21:07:00,111.407,111.456,111.407,111.412,1769200005.0
2005-08-02 21:08:00,111.42,111.451,111.405,111.42,705100003.0
2005-08-02 21:09:00,111.433,111.454,111.419,111.447,318800000.0
2005-08-02 21:10:00,111.449,111.461,111.413,111.45,545899995.0
2005-08-02 21:11:00,111.455,111.455,111.424,111.427,163400000.0
2005-08-02 21:12:00,111.411,111.445,111.411,111.428,460799996.0
2005-08-02 21:13:00,111.408,111.408,111.389,111.4,930199991.0
2005-08-02 21:14:00,111.407,111.425,111.389,111.4,1927600004.0
2005-08-02 21:15:00,111.398,111.417,111.385,111.408,1291099995.0
2005-08-02 21:16:00,111.38,111.412,111.38,111.406,1138200003.0
2005-08-02 21:17:00,111.407,111.441,111.378,111.431,1640900000.0
2005-08-02 21:18:00,111.439,111.439,111.386,111.386,1364600011.0
2005-08-02 21:19:00,111.406,111.423,111.381,111.403,1461999986.0
2005-08-02 21:20:00,111.389,111.429,111.383,111.421,1246199999.0
2005-08-02 21:21:00,111.397,111.429,111.391,111.392,1083699997.0
2005-08-02 21:22:00,111.402,111.427,111.396,111.413,1934200003.0
2005-08-02 21:23:00,111.419,111.437,111.411,111.411,897000008.0
2005-08-02 21:24:00,111.423,111.435,111.4,111.412,1923399990.0
2005-08-02 21:25:00,111.415,111.425,111.393,111.393,1548999992.0
2005-08-02 21:26:00,111.395,111.425,111.395,111.425,974100014.0
2005-08-02 21:27:00,111.4,111.413,111.4,111.408,716600003.0
2005-08-02 21:28:00,111.408,111.465,111.408,111.451,338500000.0
2005-08-02 21:29:00,111.442,111.482,111.431,111.463,645600000.0
2005-08-02 21:30:00,111.47,111.487,111.45,111.46,640499997.0
2005-08-02 21:31:00,111.475,111.481,111.451,111.461,151799998.0
2005-08-02 21:32:00,111.475,111.489,111.451,111.466,960099989.0
2005-08-02 21:33:00,111.457,111.486,111.443,111.467,434299998.0
2005-08-02 21:34:00,111.469,111.48,111.436,111.454,617399998.0
2005-08-02 21:35:00,111.433,111.475,111.43,111.46,171199999.0
2005-08-02 21:36:00,111.43,111.47,111.415,111.427,598100008.0
2005-08-02 21:37:00,111.448,111.466,111.424,111.424,549400006.0
2005-08-02 21:38:00,111.443,111.46,111.433,111.448,378699992.0
2005-08-02 21:39:00,111.425,111.461,111.425,111.461,584200004.0
2005-08-02 21:40:00,111.463,111.478,111.439,111.452,684199997.0
2005-08-02 21:41:00,111.432,111.451,111.408,111.434,493300003.0
2005-08-02 21:42:00,111.437,111.453,111.414,111.428,1231300016.0
2005-08-02 21:43:00,111.429,111.446,111.414,111.438,572999998.0
2005-08-02 21:44:00,111.449,111.455,111.413,111.451,1846500008.0
2005-08-02 21:45:00,111.415,111.418,111.41,111.415,646400005.0
2005-08-02 21:46:00,111.413,111.436,111.409,111.419,844900009.0
2005-08-02 21:47:00,111.413,111.439,111.402,111.421,738400005.0
2005-08-02 21:48:00,111.397,111.402,111.385,111.385,1022200005.0
2005-08-02 21:49:00,111.406,111.438,111.392,111.392,516300004.0
2005-08-02 21:50:00,111.402,111.411,111.394,111.4,288000000.0
2005-08-02 21:51:00,111.403,111.433,111.387,111.395,394100004.0
2005-08-02 21:52:00,111.408,111.412,111.399,111.401,149600005.0
2005-08-02 21:53:00,111.399,111.413,111.377,111.411,443700000.0
2005-08-02 21:54:00,111.373,111.415,111.361,111.379,676600001.0
2005-08-02 21:55:00,111.371,111.403,111.369,111.395,263100004.0
2005-08-02 21:56:00,111.374,111.412,111.355,111.412,477800005.0
2005-08-02 21:57:00,111.417,111.417,111.373,111.386,325399998.0
2005-08-02 21:58:00,111.395,111.409,111.378,111.391,344600000.0
2005-08-02 21:59:00,111.395,111.416,111.371,111.391,522999996.0
2005-08-02 22:00:00,111.396,111.436,111.396,111.41,801799999.0
2005-08-02 22:01:00,111.399,111.429,111.373,111.429,1159899995.0
2005-08-02 22:02:00,111.432,111.447,111.406,111.406,765399990.0
2005-08-02 22:03:00,111.41,111.432,111.404,111.42,466400000.0
2005-08-02 22:04:00,111.429,111.451,111.404,111.414,449400005.0
2005-08-02 22:05:00,111.406,111.432,111.4,111.415,245200005.0
2005-08-02 22:06:00,111.418,111.427,111.404,111.414,305100001.0
2005-08-02 22:07:00,111.402,111.445,111.397,111.445,277700000.0
2005-08-02 22:08:00,111.406,111.437,111.406,111.407,354499988.0
2005-08-02 22:09:00,111.442,111.451,111.411,111.411,223200006.0
2005-08-02 22:10:00,111.43,111.433,111.401,111.404,244200001.0
2005-08-02 22:11:00,111.404,111.432,111.404,111.409,610099995.0
2005-08-02 22:12:00,111.418,111.432,111.405,111.408,228300000.0
2005-08-02 22:13:00,111.403,111.431,111.401,111.411,436399998.0
2005-08-02 22:14:00,111.405,111.432,111.4,111.417,363199993.0
2005-08-02 22:15:00,111.424,111.454,111.424,111.438,262800002.0
2005-08-02 22:16:00,111.435,111.458,111.419,111.44,738099993.0
2005-08-02 22:17:00,111.438,111.451,111.427,111.438,383500005.0
2005-08-02 22:18:00,111.441,111.454,111.431,111.447,469999997.0
2005-08-02 22:19:00,111.437,111.461,111.423,111.461,511599999.0
2005-08-02 22:20:00,111.437,111.461,111.437,111.448,209200001.0
2005-08-02 22:21:00,111.458,111.469,111.439,111.452,214500004.0
2005-08-02 22:22:00,111.452,111.483,111.451,111.478,165900000.0
2005-08-02 22:23:00,111.462,111.469,111.447,111.462,163600001.0
2005-08-02 22:24:00,111.462,111.468,111.451,111.452,303399998.0
2005-08-02 22:25:00,111.468,111.477,111.454,111.475,252500002.0
2005-08-02 22:26:00,111.464,111.474,111.443,111.458,353799992.0
2005-08-02 22:27:00,111.453,111.477,111.439,111.461,919700000.0
2005-08-02 22:28:00,111.443,111.468,111.438,111.465,329599997.0
2005-08-02 22:29:00,111.45,111.466,111.439,111.456,263800002.0
2005-08-02 22:30:00,111.466,111.466,111.439,111.439,394200001.0
2005-08-02 22:31:00,111.458,111.462,111.442,111.448,229500000.0
2005-08-02 22:32:00,111.463,111.477,111.432,111.439,313399995.0
2005-08-02 22:33:00,111.442,111.467,111.442,111.458,766399997.0
2005-08-02 22:34:00,111.437,111.47,111.437,111.441,1111499985.0
2005-08-02 22:35:00,111.47,111.48,111.436,111.436,324399999.0
2005-08-02 22:36:00,111.45,111.469,111.429,111.45,1187200006.0
2005-08-02 22:37:00,111.44,111.461,111.436,111.45,275299992.0
2005-08-02 22:38:00,111.472,111.477,111.443,111.468,332900002.0
2005-08-02 22:39:00,111.448,111.468,111.447,111.453,435500004.0
2005-08-02 22:40:00,111.46,111.472,111.442,111.45,702999993.0
2005-08-02 22:41:00,111.455,111.476,111.441,111.476,205199996.0
2005-08-02 22:42:00,111.463,111.464,111.443,111.453,328800003.0
2005-08-02 22:43:00,111.448,111.458,111.434,111.44,224399998.0
2005-08-02 22:44:00,111.444,111.468,111.439,111.439,227000002.0
2005-08-02 22:45:00,111.452,111.474,111.441,111.451,576699993.0
2005-08-02 22:46:00,111.445,111.47,111.428,111.428,407200005.0
2005-08-02 22:47:00,111.445,111.45,111.423,111.426,355699996.0
2005-08-02 22:48:00,111.449,111.463,111.438,111.442,270699998.0
2005-08-02 22:49:00,111.455,111.461,111.434,111.449,380999997.0
2005-08-02 22:50:00,111.444,111.461,111.438,111.449,502800000.0
2005-08-02 22:51:00,111.453,111.453,111.416,111.431,479800006.0
2005-08-02 22:52:00,111.434,111.463,111.425,111.448,387699991.0
2005-08-02 22:53:00,111.448,111.469,111.433,111.451,401799994.0
2005-08-02 22:54:00,111.456,111.468,111.435,111.442,291900000.0
2005-08-02 22:55:00,111.449,111.477,111.449,111.465,393099994.0
2005-08-02 22:56:00,111.467,111.475,111.441,111.451,389799995.0
2005-08-02 22:57:00,111.451,111.463,111.439,111.454,634199997.0
2005-08-02 22:58:00,111.454,111.475,111.449,111.469,84100001.0
2005-08-02 22:59:00,111.465,111.465,111.416,111.431,343699996.0
2005-08-02 23:00:00,111.435,111.495,111.435,111.495,316799998.0
2005-08-02 23:01:00,111.482,111.485,111.463,111.465,164999998.0
2005-08-02 23:02:00,111.45,111.485,111.45,111.455,163600001.0
2005-08-02 23:03:00,111.462,111.481,111.451,111.452,294000000.0
2005-08-02 23:04:00,111.472,111.477,111.434,111.434,212399999.0
2005-08-02 23:05:00,111.449,111.455,111.423,111.427,155000004.0
2005-08-02 23:06:00,111.445,111.456,111.424,111.429,404300000.0
2005-08-02 23:07:00,111.447,111.447,111.403,111.403,260499993.0
2005-08-02 23:08:00,111.422,111.426,111.382,111.387,301599997.0
2005-08-02 23:09:00,111.39,111.403,111.369,111.371,379400001.0
2005-08-02 23:10:00,111.387,111.399,111.372,111.372,297500000.0
2005-08-02 23:11:00,111.392,111.401,111.369,111.369,202399999.0
2005-08-02 23:12:00,111.378,111.394,111.365,111.384,330800006.0
2005-08-02 23:13:00,111.398,111.4,111.373,111.373,221500000.0
2005-08-02 23:14:00,111.391,111.403,111.385,111.39,312100001.0
2005-08-02 23:15:00,111.4,111.403,111.363,111.365,348100005.0
2005-08-02 23:16:00,111.37,111.397,111.37,111.38,181400005.0
2005-08-02 23:17:00,111.377,111.404,111.377,111.389,348399995.0
2005-08-02 23:18:00,111.383,111.406,111.376,111.378,198400002.0
2005-08-02 23:19:00,111.362,111.396,111.362,111.386,197200001.0
2005-08-02 23:20:00,111.377,111.386,111.364,111.37,283600000.0
2005-08-02 23:21:00,111.366,111.389,111.358,111.366,278399995.0
2005-08-02 23:22:00,111.367,111.377,111.342,111.355,227299997.0
2005-08-02 23:23:00,111.358,111.414,111.348,111.372,226799999.0
2005-08-02 23:24:00,111.375,111.38,111.353,111.357,265400005.0
2005-08-02 23:25:00,111.35,111.372,111.345,111.368,272500004.0
2005-08-02 23:26:00,111.344,111.376,111.344,111.363,343700007.0
2005-08-02 23:27:00,111.349,111.361,111.326,111.333,264400003.0
2005-08-02 23:28:00,111.337,111.357,111.337,111.35,81999999.0
2005-08-02 23:29:00,111.35,111.391,111.35,111.391,311399994.0
2005-08-02 23:30:00,111.408,111.414,111.383,111.387,265799995.0
2005-08-02 23:31:00,111.402,111.405,111.369,111.374,325899996.0
2005-08-02 23:32:00,111.375,111.399,111.365,111.399,134200001.0
2005-08-02 23:33:00,111.375,111.388,111.374,111.374,270599992.0
2005-08-02 23:34:00,111.382,111.399,111.366,111.376,182899995.0
2005-08-02 23:35:00,111.385,111.399,111.366,111.366,290900003.0
2005-08-02 23:36:00,111.375,111.402,111.375,111.392,390400000.0
2005-08-02 23:37:00,111.38,111.395,111.38,111.38,252200005.0
2005-08-02 23:38:00,111.374,111.391,111.362,111.362,195300002.0
2005-08-02 23:39:00,111.372,111.393,111.372,111.373,124700000.0
2005-08-02 23:40:00,111.395,111.398,111.377,111.394,296999997.0
2005-08-02 23:41:00,111.365,111.405,111.362,111.405,181200003.0
2005-08-02 23:42:00,111.37,111.4,111.362,111.381,415899999.0
2005-08-02 23:43:00,111.382,111.391,111.36,111.387,298900008.0
2005-08-02 23:44:00,111.392,111.396,111.374,111.376,155600000.0
2005-08-02 23:45:00,111.395,111.407,111.382,111.392,214500003.0
2005-08-02 23:46:00,111.395,111.403,111.378,111.393,230000001.0
2005-08-02 23:47:00,111.395,111.411,111.387,111.388,282099995.0
2005-08-02 23:48:00,111.376,111.383,111.37,111.383,234099996.0
2005-08-02 23:49:00,111.391,111.403,111.381,111.382,323200002.0
2005-08-02 23:50:00,111.417,111.417,111.395,111.402,288600002.0
2005-08-02 23:51:00,111.405,111.415,111.391,111.395,160800000.0
2005-08-02 23:52:00,111.412,111.417,111.396,111.396,170999995.0
2005-08-02 23:53:00,111.444,111.444,111.41,111.412,379799998.0
2005-08-02 23:54:00,111.405,111.407,111.398,111.398,48600000.0
2005-08-02 23:55:00,111.396,111.425,111.383,111.425,289400000.0
2005-08-02 23:56:00,111.417,111.427,111.4,111.408,257400005.0
2005-08-02 23:57:00,111.39,111.398,111.39,111.39,216799997.0
2005-08-02 23:58:00,111.405,111.408,111.388,111.388,297899999.0
2005-08-02 23:59:00,111.39,111.41,111.381,111.381,224100002.0
2005-08-03 00:00:00,111.408,111.408,111.374,111.391,105699999.0
2005-08-03 00:01:00,111.392,111.401,111.372,111.377,370699999.0
2005-08-03 00:02:00,111.367,111.387,111.367,111.385,381100007.0
2005-08-03 00:03:00,111.395,111.399,111.378,111.399,179400000.0
2005-08-03 00:04:00,111.367,111.388,111.366,111.379,434900000.0
2005-08-03 00:05:00,111.39,111.396,111.361,111.365,54400000.0
2005-08-03 00:06:00,111.35,111.369,111.346,111.355,262600000.0
2005-08-03 00:07:00,111.358,111.358,111.337,111.344,112999996.0
2005-08-03 00:08:00,111.34,111.355,111.333,111.346,208700001.0
2005-08-03 00:09:00,111.332,111.36,111.331,111.355,427400005.0
2005-08-03 00:10:00,111.35,111.36,111.341,111.348,149699998.0
2005-08-03 00:11:00,111.374,111.381,111.346,111.346,265199996.0
2005-08-03 00:12:00,111.36,111.382,111.347,111.382,343399998.0
2005-08-03 00:13:00,111.37,111.379,111.358,111.362,237499997.0
2005-08-03 00:14:00,111.367,111.398,111.367,111.398,229200000.0
2005-08-03 00:15:00,111.393,111.42,111.388,111.408,297399999.0
2005-08-03 00:16:00,111.406,111.41,111.381,111.401,312500003.0
2005-08-03 00:17:00,111.402,111.414,111.385,111.395,269199999.0
2005-08-03 00:18:00,111.395,111.403,111.38,111.395,177100003.0
2005-08-03 00:19:00,111.375,111.405,111.375,111.387,322599998.0
2005-08-03 00:20:00,111.38,111.403,111.373,111.398,213799998.0
2005-08-03 00:21:00,111.406,111.427,111.383,111.383,204199997.0
2005-08-03 00:22:00,111.355,111.404,111.355,111.388,202299999.0
2005-08-03 00:23:00,111.404,111.406,111.36,111.36,221000005.0
2005-08-03 00:24:00,111.367,111.387,111.359,111.361,298099996.0
2005-08-03 00:25:00,111.362,111.393,111.362,111.392,270699992.0
2005-08-03 00:26:00,111.405,111.408,111.348,111.348,272599998.0
2005-08-03 00:27:00,111.35,111.378,111.35,111.361,214900000.0
2005-08-03 00:28:00,111.351,111.357,111.346,111.354,168300002.0
2005-08-03 00:29:00,111.377,111.398,111.362,111.362,295300006.0
2005-08-03 00:30:00,111.36,111.376,111.351,111.371,186600005.0
2005-08-03 00:31:00,111.352,111.401,111.347,111.396,231799998.0
2005-08-03 00:32:00,111.372,111.381,111.354,111.354,221800002.0
2005-08-03 00:33:00,111.385,111.4,111.375,111.4,224300000.0
2005-08-03 00:34:00,111.396,111.414,111.389,111.405,328199997.0
2005-08-03 00:35:00,111.41,111.415,111.383,111.403,357899998.0
2005-08-03 00:36:00,111.375,111.375,111.37,111.37,140099998.0
2005-08-03 00:37:00,111.373,111.392,111.37,111.383,175899999.0
2005-08-03 00:38:00,111.36,111.388,111.357,111.376,260400004.0
2005-08-03 00:39:00,111.378,111.38,111.361,111.374,286499997.0
2005-08-03 00:40:00,111.4,111.4,111.361,111.375,343799997.0
2005-08-03 00:41:00,111.372,111.398,111.371,111.396,146800001.0
2005-08-03 00:42:00,111.402,111.404,111.372,111.392,195100000.0
2005-08-03 00:43:00,111.389,111.389,111.353,111.359,405200001.0
2005-08-03 00:44:00,111.357,111.365,111.355,111.358,211299999.0
2005-08-03 00:45:00,111.388,111.388,111.355,111.355,42400000.0
2005-08-03 00:46:00,111.36,111.386,111.354,111.376,317600006.0
2005-08-03 00:47:00,111.36,111.38,111.354,111.38,324800001.0
2005-08-03 00:48:00,111.38,111.391,111.369,111.376,242400002.0
2005-08-03 00:49:00,111.367,111.395,111.367,111.395,243399998.0
2005-08-03 00:50:00,111.367,111.381,111.349,111.362,209499994.0
2005-08-03 00:51:00,111.388,111.402,111.357,111.357,151099999.0
2005-08-03 00:52:00,111.36,111.386,111.36,111.362,252500008.0
2005-08-03 00:53:00,111.345,111.351,111.337,111.351,167699998.0
2005-08-03 00:54:00,111.363,111.385,111.363,111.368,112300003.0
2005-08-03 00:55:00,111.355,111.376,111.355,111.364,281300003.0
2005-08-03 00:56:00,111.358,111.371,111.358,111.361,326000002.0
2005-08-03 00:57:00,111.348,111.387,111.348,111.386,201999994.0
2005-08-03 00:58:00,111.378,111.393,111.369,111.37,486700002.0
2005-08-03 00:59:00,111.387,111.407,111.38,111.405,291199997.0
2005-08-03 01:00:00,111.379,111.411,111.379,111.397,233200006.0
2005-08-03 01:01:00,111.402,111.434,111.393,111.434,260599995.0
2005-08-03 01:02:00,111.42,111.437,111.413,111.418,167400005.0
2005-08-03 01:03:00,111.425,111.445,111.415,111.438,199100002.0
2005-08-03 01:04:00,111.432,111.438,111.418,111.428,271700001.0
2005-08-03 01:05:00,111.408,111.449,111.408,111.439,278699999.0
2005-08-03 01:06:00,111.437,111.456,111.425,111.456,319999997.0
2005-08-03 01:07:00,111.413,111.439,111.405,111.431,252500002.0
2005-08-03 01:08:00,111.424,111.434,111.393,111.399,225599998.0
2005-08-03 01:09:00,111.412,111.421,111.396,111.396,134800003.0
2005-08-03 01:10:00,111.405,111.417,111.394,111.4,361799994.0
2005-08-03 01:11:00,111.395,111.421,111.388,111.418,231899996.0
2005-08-03 01:12:00,111.385,111.413,111.382,111.413,75700000.0
2005-08-03 01:13:00,111.385,111.385,111.382,111.383,108500000.0
2005-08-03 01:14:00,111.418,111.425,111.396,111.401,310400004.0
2005-08-03 01:15:00,111.382,111.41,111.381,111.395,326900001.0
2005-08-03 01:16:00,111.4,111.4,111.383,111.399,351899998.0
2005-08-03 01:17:00,111.4,111.423,111.392,111.423,334399995.0
2005-08-03 01:18:00,111.405,111.42,111.384,111.384,230300003.0
2005-08-03 01:19:00,111.373,111.378,111.364,111.375,108200000.0
2005-08-03 01:20:00,111.383,111.418,111.379,111.392,279400001.0
2005-08-03 01:21:00,111.423,111.429,111.387,111.414,388800000.0
2005-08-03 01:22:00,111.384,111.394,111.371,111.373,351200007.0
2005-08-03 01:23:00,111.385,111.401,111.385,111.388,113500003.0
2005-08-03 01:24:00,111.387,111.401,111.378,111.388,295499997.0
2005-08-03 01:25:00,111.385,111.408,111.378,111.393,163900004.0
2005-08-03 01:26:00,111.382,111.419,111.381,111.401,238700002.0
2005-08-03 01:27:00,111.384,111.393,111.383,111.389,455300005.0
2005-08-03 01:28:00,111.405,111.419,111.391,111.419,291000004.0
2005-08-03 01:29:00,111.39,111.415,111.39,111.415,224399999.0
2005-08-03 01:30:00,111.379,111.396,111.379,111.385,128500003.0
2005-08-03 01:31:00,111.405,111.417,111.387,111.407,271800004.0
2005-08-03 01:32:00,111.39,111.404,111.375,111.384,352599998.0
2005-08-03 01:33:00,111.405,111.414,111.383,111.392,166400003.0
2005-08-03 01:34:00,111.387,111.414,111.385,111.4,335800005.0
2005-08-03 01:35:00,111.402,111.442,111.401,111.438,248000002.0
2005-08-03 01:36:00,111.437,111.44,111.412,111.429,118999999.0
2005-08-03 01:37:00,111.425,111.457,111.422,111.437,187000002.0
2005-08-03 01:38:00,111.445,111.45,111.426,111.441,139700000.0
2005-08-03 01:39:00,111.44,111.455,111.409,111.409,199500001.0
2005-08-03 01:40:00,111.418,111.441,111.418,111.423,152100002.0
2005-08-03 01:41:00,111.432,111.448,111.432,111.446,179299995.0
2005-08-03 01:42:00,111.435,111.447,111.429,111.444,207800000.0
2005-08-03 01:43:00,111.442,111.457,111.43,111.43,173000002.0
2005-08-03 01:44:00,111.417,111.444,111.417,111.438,273800001.0
2005-08-03 01:45:00,111.44,111.446,111.413,111.441,409100000.0
2005-08-03 01:46:00,111.423,111.446,111.418,111.436,324100000.0
2005-08-03 01:47:00,111.433,111.441,111.427,111.431,274300004.0
2005-08-03 01:48:00,111.431,111.462,111.424,111.455,200100005.0
2005-08-03 01:49:00,111.447,111.455,111.427,111.455,214899999.0
2005-08-03 01:50:00,111.438,111.447,111.424,111.443,160000000.0
2005-08-03 01:51:00,111.447,111.465,111.413,111.429,241699996.0
2005-08-03 01:52:00,111.46,111.46,111.424,111.424,156099999.0
2005-08-03 01:53:00,111.435,111.441,111.414,111.414,196099997.0
2005-08-03 01:54:00,111.408,111.413,111.386,111.393,266800004.0
2005-08-03 01:55:00,111.42,111.422,111.358,111.358,293200000.0
2005-08-03 01:56:00,111.352,111.397,111.352,111.36,130899998.0
2005-08-03 01:57:00,111.355,111.378,111.355,111.37,200400000.0
2005-08-03 01:58:00,111.347,111.382,111.346,111.364,153499997.0
2005-08-03 01:59:00,111.372,111.377,111.346,111.362,280799998.0
2005-08-03 02:00:00,111.363,111.382,111.345,111.382,309500002.0
2005-08-03 02:01:00,111.387,111.396,111.372,111.375,265600000.0
2005-08-03 02:02:00,111.361,111.382,111.361,111.382,343400003.0
2005-08-03 02:03:00,111.385,111.39,111.378,111.379,159700002.0
2005-08-03 02:04:00,111.39,111.409,111.39,111.402,200399997.0
2005-08-03 02:05:00,111.417,111.441,111.417,111.423,213900003.0
2005-08-03 02:06:00,111.43,111.43,111.409,111.426,276600004.0
2005-08-03 02:07:00,111.415,111.415,111.399,111.404,44800001.0
2005-08-03 02:08:00,111.398,111.416,111.39,111.398,245599999.0
2005-08-03 02:09:00,111.392,111.41,111.39,111.4,162299999.0
2005-08-03 02:10:00,111.424,111.424,111.392,111.403,243100002.0
2005-08-03 02:11:00,111.4,111.411,111.395,111.404,231300002.0
2005-08-03 02:12:00,111.4,111.401,111.373,111.382,317300006.0
2005-08-03 02:13:00,111.383,111.392,111.383,111.387,310799996.0
2005-08-03 02:14:00,111.407,111.418,111.39,111.411,309799998.0
2005-08-03 02:15:00,111.432,111.436,111.398,111.399,104000000.0
2005-08-03 02:16:00,111.416,111.482,111.416,111.473,220800003.0
2005-08-03 02:17:00,111.473,111.475,111.443,111.461,415000001.0
2005-08-03 02:18:00,111.464,111.476,111.451,111.471,377699991.0
2005-08-03 02:19:00,111.476,111.499,111.474,111.474,179399999.0
2005-08-03 02:20:00,111.472,111.493,111.472,111.488,226299998.0
2005-08-03 02:21:00,111.482,111.494,111.48,111.48,219599999.0
2005-08-03 02:22:00,111.475,111.481,111.454,111.462,223300005.0
2005-08-03 02:23:00,111.47,111.486,111.456,111.48,138600001.0
2005-08-03 02:24:00,111.497,111.497,111.471,111.471,190700004.0
2005-08-03 02:25:00,111.47,111.484,111.46,111.468,194900003.0
2005-08-03 02:26:00,111.47,111.489,111.47,111.485,215200002.0
2005-08-03 02:27:00,111.489,111.501,111.479,111.491,263799999.0
2005-08-03 02:28:00,111.493,111.502,111.477,111.488,357099994.0
2005-08-03 02:29:00,111.492,111.507,111.492,111.5,257200001.0
2005-08-03 02:30:00,111.502,111.565,111.495,111.56,369599999.0
2005-08-03 02:31:00,111.542,111.55,111.523,111.55,317599999.0
2005-08-03 02:32:00,111.565,111.578,111.548,111.562,133000002.0
2005-08-03 02:33:00,111.572,111.578,111.559,111.559,199300001.0
2005-08-03 02:34:00,111.568,111.585,111.568,111.578,367499999.0
2005-08-03 02:35:00,111.567,111.578,111.557,111.559,282500003.0
2005-08-03 02:36:00,111.552,111.572,111.55,111.568,257900001.0
2005-08-03 02:37:00,111.564,111.576,111.56,111.567,408100000.0
2005-08-03 02:38:00,111.575,111.615,111.575,111.6,343899997.0
2005-08-03 02:39:00,111.575,111.575,111.55,111.55,241400003.0
2005-08-03 02:40:00,111.582,111.598,111.561,111.561,285900000.0
2005-08-03 02:41:00,111.57,111.595,111.57,111.574,259400006.0
2005-08-03 02:42:00,111.59,111.63,111.59,111.606,294599995.0
2005-08-03 02:43:00,111.638,111.638,111.577,111.577,142700002.0
2005-08-03 02:44:00,111.65,111.664,111.589,111.601,185600000.0
2005-08-03 02:45:00,111.602,111.625,111.588,111.59,234399997.0
2005-08-03 02:46:00,111.607,111.626,111.589,111.589,145099999.0
2005-08-03 02:47:00,111.61,111.617,111.587,111.589,332200000.0
2005-08-03 02:48:00,111.615,111.62,111.575,111.575,241900003.0
2005-08-03 02:49:00,111.619,111.631,111.583,111.583,299200004.0
2005-08-03 02:50:00,111.6,111.618,111.585,111.585,270899996.0
2005-08-03 02:51:00,111.587,111.613,111.587,111.594,288900002.0
2005-08-03 02:52:00,111.583,111.634,111.574,111.627,264300000.0
2005-08-03 02:53:00,111.627,111.641,111.617,111.622,129899996.0
2005-08-03 02:54:00,111.642,111.656,111.616,111.616,225799999.0
2005-08-03 02:55:00,111.612,111.644,111.609,111.631,349300004.0
2005-08-03 02:56:00,111.608,111.635,111.605,111.633,211599998.0
2005-08-03 02:57:00,111.603,111.608,111.597,111.602,115099999.0
2005-08-03 02:58:00,111.612,111.638,111.611,111.626,60200001.0
2005-08-03 02:59:00,111.636,111.655,111.629,111.642,256599997.0
2005-08-03 03:00:00,111.643,111.65,111.601,111.601,258800001.0
2005-08-03 03:01:00,111.598,111.64,111.598,111.64,171000001.0
2005-08-03 03:02:00,111.617,111.622,111.595,111.595,248500001.0
2005-08-03 03:03:00,111.607,111.635,111.598,111.598,132400003.0
2005-08-03 03:04:00,111.59,111.618,111.59,111.607,394100007.0
2005-08-03 03:05:00,111.637,111.637,111.602,111.61,240799999.0
2005-08-03 03:06:00,111.615,111.633,111.609,111.61,140100001.0
2005-08-03 03:07:00,111.607,111.631,111.607,111.625,302800002.0
2005-08-03 03:08:00,111.614,111.649,111.614,111.645,257999997.0
2005-08-03 03:09:00,111.648,111.649,111.603,111.619,301400003.0
2005-08-03 03:10:00,111.607,111.623,111.607,111.623,169099999.0
2005-08-03 03:11:00,111.62,111.649,111.616,111.639,120399998.0
2005-08-03 03:12:00,111.645,111.649,111.617,111.623,384200005.0
2005-08-03 03:13:00,111.62,111.645,111.617,111.644,345699995.0
2005-08-03 03:14:00,111.623,111.643,111.614,111.633,298899998.0
2005-08-03 03:15:00,111.625,111.652,111.612,111.647,196999997.0
2005-08-03 03:16:00,111.639,111.66,111.635,111.647,147400002.0
2005-08-03 03:17:00,111.665,111.675,111.643,111.645,100600000.0
2005-08-03 03:18:00,111.662,111.668,111.638,111.638,398300000.0
2005-08-03 03:19:00,111.655,111.658,111.646,111.651,293600004.0
2005-08-03 03:20:00,111.663,111.688,111.663,111.672,256199999.0
2005-08-03 03:21:00,111.692,111.736,111.692,111.734,258600001.0
2005-08-03 03:22:00,111.715,111.726,111.706,111.707,163000000.0
2005-08-03 03:23:00,111.705,111.729,111.692,111.697,266899998.0
2005-08-03 03:24:00,111.717,111.733,111.698,111.729,345799998.0
2005-08-03 03:25:00,111.732,111.741,111.679,111.679,257400000.0
2005-08-03 03:26:00,111.686,111.692,111.675,111.675,209299998.0
2005-08-03 03:27:00,111.686,111.691,111.677,111.678,271799998.0
2005-08-03 03:28:00,111.672,111.7,111.671,111.683,224500003.0
2005-08-03 03:29:00,111.69,111.719,111.681,111.699,251899997.0
2005-08-03 03:30:00,111.698,111.723,111.698,111.718,306099999.0
2005-08-03 03:31:00,111.728,111.751,111.728,111.733,260599999.0
2005-08-03 03:32:00,111.743,111.771,111.738,111.753,434399992.0
2005-08-03 03:33:00,111.762,111.768,111.73,111.73,69800000.0
2005-08-03 03:34:00,111.742,111.751,111.723,111.737,162699998.0
2005-08-03 03:35:00,111.72,111.771,111.712,111.732,365099997.0
2005-08-03 03:36:00,111.705,111.737,111.705,111.735,285200000.0
2005-08-03 03:37:00,111.712,111.719,111.711,111.711,139399999.0
2005-08-03 03:38:00,111.72,111.739,111.71,111.731,157799999.0
2005-08-03 03:39:00,111.742,111.755,111.733,111.754,178900000.0
2005-08-03 03:40:00,111.755,111.766,111.735,111.743,320399991.0
2005-08-03 03:41:00,111.736,111.736,111.731,111.731,54600002.0
2005-08-03 03:42:00,111.754,111.754,111.712,111.719,148300002.0
2005-08-03 03:43:00,111.733,111.748,111.724,111.747,140199997.0
2005-08-03 03:44:00,111.73,111.741,111.71,111.714,309400007.0
2005-08-03 03:45:00,111.728,111.732,111.71,111.723,220900007.0
2005-08-03 03:46:00,111.74,111.748,111.707,111.707,264099999.0
2005-08-03 03:47:00,111.712,111.723,111.691,111.691,171200004.0
2005-08-03 03:48:00,111.703,111.724,111.693,111.721,386100000.0
2005-08-03 03:49:00,111.715,111.735,111.706,111.706,220100005.0
2005-08-03 03:50:00,111.697,111.74,111.697,111.726,196800001.0
2005-08-03 03:51:00,111.735,111.744,111.714,111.728,168700004.0
2005-08-03 03:52:00,111.717,111.719,111.706,111.713,182100003.0
2005-08-03 03:53:00,111.708,111.745,111.707,111.733,367699995.0
2005-08-03 03:54:00,111.744,111.76,111.724,111.734,269200001.0
2005-08-03 03:55:00,111.742,111.77,111.742,111.754,125400000.0
2005-08-03 03:56:00,111.762,111.781,111.734,111.751,262699998.0
2005-08-03 03:57:00,111.758,111.784,111.756,111.784,170699999.0
2005-08-03 03:58:00,111.758,111.778,111.758,111.778,190699998.0
2005-08-03 03:59:00,111.752,111.776,111.752,111.755,290600003.0
2005-08-03 04:00:00,111.758,111.793,111.758,111.785,270999998.0
2005-08-03 04:01:00,111.757,111.762,111.753,111.755,378900004.0
2005-08-03 04:02:00,111.78,111.796,111.765,111.786,269299998.0
2005-08-03 04:03:00,111.788,111.868,111.786,111.868,114999999.0
2005-08-03 04:04:00,111.888,111.888,111.85,111.871,369600001.0
2005-08-03 04:05:00,111.869,111.879,111.855,111.855,143099998.0
2005-08-03 04:06:00,111.845,111.851,111.826,111.829,225200002.0
2005-08-03 04:07:00,111.818,111.818,111.776,111.812,312499999.0
2005-08-03 04:08:00,111.793,111.793,111.748,111.755,307500000.0
2005-08-03 04:09:00,111.764,111.807,111.764,111.799,303499994.0
2005-08-03 04:10:00,111.782,111.797,111.78,111.797,185099995.0
2005-08-03 04:11:00,111.767,111.806,111.766,111.795,272300000.0
2005-08-03 04:12:00,111.802,111.813,111.793,111.793,283199998.0
2005-08-03 04:13:00,111.775,111.789,111.755,111.755,330099996.0
2005-08-03 04:14:00,111.76,111.778,111.729,111.729,162400006.0
2005-08-03 04:15:00,111.749,111.749,111.701,111.721,237300005.0
2005-08-03 04:16:00,111.725,111.736,111.722,111.735,273300003.0
2005-08-03 04:17:00,111.745,111.781,111.745,111.776,246399995.0
2005-08-03 04:18:00,111.744,111.759,111.733,111.744,99599997.0
2005-08-03 04:19:00,111.737,111.753,111.732,111.753,120700001.0
2005-08-03 04:20:00,111.749,111.771,111.744,111.76,177400000.0
2005-08-03 04:21:00,111.743,111.777,111.74,111.749,243700000.0
2005-08-03 04:22:00,111.768,111.783,111.74,111.772,184900001.0
2005-08-03 04:23:00,111.76,111.781,111.755,111.755,224000001.0
2005-08-03 04:24:00,111.755,111.77,111.734,111.75,268799998.0
2005-08-03 04:25:00,111.74,111.779,111.73,111.775,246300001.0
2005-08-03 04:26:00,111.75,111.77,111.75,111.77,220100005.0
2005-08-03 04:27:00,111.772,111.776,111.729,111.73,394799988.0
2005-08-03 04:28:00,111.746,111.755,111.736,111.736,301800001.0
2005-08-03 04:29:00,111.772,111.778,111.73,111.742,162899999.0
2005-08-03 04:30:00,111.753,111.763,111.744,111.753,262799999.0
2005-08-03 04:31:00,111.754,111.789,111.754,111.769,239100005.0
2005-08-03 04:32:00,111.782,111.797,111.749,111.763,251199995.0
2005-08-03 04:33:00,111.775,111.799,111.775,111.797,311200000.0
2005-08-03 04:34:00,111.767,111.795,111.767,111.786,103499999.0
2005-08-03 04:35:00,111.8,111.83,111.8,111.829,241100001.0
2005-08-03 04:36:00,111.805,111.821,111.797,111.821,329200005.0
2005-08-03 04:37:00,111.832,111.851,111.817,111.817,305999998.0
2005-08-03 04:38:00,111.836,111.836,111.806,111.83,259799999.0
2005-08-03 04:39:00,111.82,111.842,111.82,111.832,261400001.0
2005-08-03 04:40:00,111.844,111.844,111.806,111.806,376800003.0
2005-08-03 04:41:00,111.815,111.851,111.815,111.828,143600002.0
2005-08-03 04:42:00,111.83,111.843,111.814,111.814,319099999.0
2005-08-03 04:43:00,111.804,111.814,111.797,111.805,306399997.0
2005-08-03 04:44:00,111.803,111.821,111.761,111.761,244699995.0
2005-08-03 04:45:00,111.748,111.762,111.731,111.743,319699998.0
2005-08-03 04:46:00,111.738,111.74,111.71,111.71,300099999.0
2005-08-03 04:47:00,111.711,111.711,111.687,111.688,204000003.0
2005-08-03 04:48:00,111.687,111.703,111.67,111.69,194000003.0
2005-08-03 04:49:00,111.693,111.703,111.685,111.697,368299998.0
2005-08-03 04:50:00,111.699,111.704,111.662,111.682,344900004.0
2005-08-03 04:51:00,111.687,111.714,111.687,111.709,261100000.0
2005-08-03 04:52:00,111.695,111.73,111.68,111.709,397000002.0
2005-08-03 04:53:00,111.73,111.737,111.703,111.712,289499994.0
2005-08-03 04:54:00,111.697,111.713,111.681,111.693,166300003.0
2005-08-03 04:55:00,111.682,111.723,111.682,111.71,217900000.0
2005-08-03 04:56:00,111.709,111.745,111.709,111.74,252499997.0
2005-08-03 04:57:00,111.712,111.726,111.712,111.721,254099999.0
2005-08-03 04:58:00,111.73,111.741,111.715,111.724,217700001.0
2005-08-03 04:59:00,111.715,111.738,111.7,111.712,392299996.0
2005-08-03 05:00:00,111.713,111.735,111.708,111.726,309700001.0
2005-08-03 05:01:00,111.745,111.756,111.729,111.729,210400004.0
2005-08-03 05:02:00,111.732,111.744,111.719,111.724,419499998.0
2005-08-03 05:03:00,111.755,111.756,111.714,111.722,169899998.0
2005-08-03 05:04:00,111.722,111.741,111.72,111.722,301499998.0
2005-08-03 05:05:00,111.738,111.744,111.705,111.727,186400000.0
2005-08-03 05:06:00,111.729,111.729,111.698,111.717,326200005.0
2005-08-03 05:07:00,111.722,111.723,111.722,111.723,43299998.0
2005-08-03 05:08:00,111.737,111.758,111.735,111.756,78699999.0
2005-08-03 05:09:00,111.768,111.791,111.76,111.768,415200006.0
2005-08-03 05:10:00,111.772,111.78,111.722,111.728,212900002.0
2005-08-03 05:11:00,111.75,111.766,111.736,111.766,80199998.0
2005-08-03 05:12:00,111.756,111.756,111.725,111.733,206199995.0
2005-08-03 05:13:00,111.745,111.764,111.726,111.764,97499999.0
2005-08-03 05:14:00,111.73,111.756,111.726,111.73,336099998.0
2005-08-03 05:15:00,111.713,111.743,111.711,111.743,254599999.0
2005-08-03 05:16:00,111.725,111.761,111.724,111.739,203800000.0
2005-08-03 05:17:00,111.745,111.767,111.729,111.761,92299998.0
2005-08-03 05:18:00,111.767,111.769,111.735,111.764,341600001.0
2005-08-03 05:19:00,111.722,111.769,111.722,111.748,304200007.0
2005-08-03 05:20:00,111.742,111.749,111.727,111.732,271399999.0
2005-08-03 05:21:00,111.746,111.77,111.742,111.742,303500002.0
2005-08-03 05:22:00,111.738,111.752,111.719,111.752,209500000.0
2005-08-03 05:23:00,111.747,111.766,111.746,111.756,243399995.0
2005-08-03 05:24:00,111.753,111.779,111.745,111.76,144199995.0
2005-08-03 05:25:00,111.756,111.779,111.756,111.763,430599994.0
2005-08-03 05:26:00,111.758,111.792,111.756,111.783,220099998.0
2005-08-03 05:27:00,111.784,111.805,111.765,111.765,394199999.0
2005-08-03 05:28:00,111.773,111.79,111.766,111.788,157499998.0
2005-08-03 05:29:00,111.787,111.797,111.768,111.795,327999993.0
2005-08-03 05:30:00,111.769,111.793,111.764,111.764,239199997.0
2005-08-03 05:31:00,111.77,111.786,111.764,111.764,289700003.0
2005-08-03 05:32:00,111.75,111.794,111.75,111.786,274599997.0
2005-08-03 05:33:00,111.767,111.796,111.754,111.796,292100005.0
2005-08-03 05:34:00,111.755,111.778,111.755,111.761,299100000.0
2005-08-03 05:35:00,111.772,111.78,111.739,111.741,229099998.0
2005-08-03 05:36:00,111.742,111.767,111.742,111.759,223599997.0
2005-08-03 05:37:00,111.787,111.8,111.764,111.788,285899999.0
2005-08-03 05:38:00,111.779,111.779,111.736,111.753,155400001.0
2005-08-03 05:39:00,111.76,111.791,111.752,111.769,200399999.0
2005-08-03 05:40:00,111.754,111.804,111.74,111.804,206800002.0
2005-08-03 05:41:00,111.811,111.811,111.773,111.773,279000006.0
2005-08-03 05:42:00,111.782,111.799,111.782,111.792,183199999.0
2005-08-03 05:43:00,111.77,111.804,111.766,111.791,261599999.0
2005-08-03 05:44:00,111.768,111.776,111.765,111.771,236100005.0
2005-08-03 05:45:00,111.789,111.807,111.78,111.797,240599996.0
2005-08-03 05:46:00,111.803,111.836,111.798,111.836,286300002.0
2005-08-03 05:47:00,111.798,111.798,111.788,111.795,194000003.0
2005-08-03 05:48:00,111.81,111.825,111.783,111.793,324599997.0
2005-08-03 05:49:00,111.818,111.82,111.799,111.813,242800003.0
2005-08-03 05:50:00,111.81,111.838,111.81,111.821,197899994.0
2005-08-03 05:51:00,111.813,111.831,111.81,111.831,272800005.0
2005-08-03 05:52:00,111.843,111.85,111.831,111.831,264500003.0
2005-08-03 05:53:00,111.838,111.864,111.837,111.841,285000000.0
2005-08-03 05:54:00,111.84,111.855,111.818,111.835,362500004.0
2005-08-03 05:55:00,111.845,111.855,111.83,111.843,215699998.0
2005-08-03 05:56:00,111.857,111.873,111.84,111.84,76799999.0
2005-08-03 05:57:00,111.837,111.849,111.835,111.835,200699998.0
2005-08-03 05:58:00,111.85,111.85,111.832,111.845,241400000.0
2005-08-03 05:59:00,111.827,111.86,111.827,111.842,265000006.0
2005-08-03 06:00:00,111.847,111.862,111.824,111.845,226599995.0
2005-08-03 06:01:00,111.858,111.882,111.858,111.86,213300003.0
2005-08-03 06:02:00,111.88,111.884,111.853,111.863,323400001.0
2005-08-03 06:03:00,111.855,111.886,111.855,111.856,288500002.0
2005-08-03 06:04:00,111.857,111.87,111.85,111.854,252799998.0
2005-08-03 06:05:00,111.855,111.883,111.85,111.865,360300004.0
2005-08-03 06:06:00,111.901,111.903,111.826,111.826,360500002.0
2005-08-03 06:07:00,111.817,111.847,111.817,111.847,203499998.0
2005-08-03 06:08:00,111.85,111.85,111.821,111.832,209899999.0
2005-08-03 06:09:00,111.829,111.859,111.829,111.859,202600002.0
2005-08-03 06:10:00,111.872,111.883,111.854,111.857,142100001.0
2005-08-03 06:11:00,111.861,111.893,111.861,111.869,403999996.0
2005-08-03 06:12:00,111.864,111.92,111.864,111.893,151999999.0
2005-08-03 06:13:00,111.878,111.894,111.873,111.891,154900001.0
2005-08-03 06:14:00,111.887,111.897,111.867,111.868,213200002.0
2005-08-03 06:15:00,111.868,111.908,111.868,111.894,187600004.0
2005-08-03 06:16:00,111.902,111.905,111.88,111.885,317899996.0
2005-08-03 06:17:00,111.895,111.903,111.866,111.898,230199998.0
2005-08-03 06:18:00,111.893,111.894,111.872,111.878,288800000.0
2005-08-03 06:19:00,111.89,111.89,111.875,111.875,247700005.0
2005-08-03 06:20:00,111.858,111.865,111.857,111.858,253399998.0
2005-08-03 06:21:00,111.863,111.876,111.853,111.875,272000004.0
2005-08-03 06:22:00,111.868,111.877,111.857,111.873,361699998.0
2005-08-03 06:23:00,111.851,111.886,111.849,111.886,137000001.0
2005-08-03 06:24:00,111.885,111.894,111.845,111.853,348299999.0
2005-08-03 06:25:00,111.86,111.884,111.848,111.863,426299994.0
2005-08-03 06:26:00,111.855,111.88,111.855,111.869,263999998.0
2005-08-03 06:27:00,111.87,111.898,111.862,111.891,229300003.0
2005-08-03 06:28:00,111.875,111.894,111.853,111.853,212999996.0
2005-08-03 06:29:00,111.847,111.859,111.828,111.829,202099999.0
2005-08-03 06:30:00,111.84,111.85,111.826,111.839,377299999.0
2005-08-03 06:31:00,111.827,111.847,111.819,111.819,233999998.0
2005-08-03 06:32:00,111.86,111.864,111.828,111.857,131699998.0
2005-08-03 06:33:00,111.852,111.86,111.823,111.85,313499998.0
2005-08-03 06:34:00,111.825,111.875,111.825,111.845,319500000.0
2005-08-03 06:35:00,111.842,111.888,111.841,111.88,276899991.0
2005-08-03 06:36:00,111.85,111.866,111.829,111.829,265999998.0
2005-08-03 06:37:00,111.848,111.852,111.837,111.843,297000003.0
2005-08-03 06:38:00,111.822,111.856,111.821,111.848,352000001.0
2005-08-03 06:39:00,111.848,111.863,111.833,111.833,375600008.0
2005-08-03 06:40:00,111.872,111.875,111.842,111.842,141300000.0
2005-08-03 06:41:00,111.838,111.86,111.835,111.835,255400003.0
2005-08-03 06:42:00,111.843,111.856,111.833,111.842,318800000.0
2005-08-03 06:43:00,111.85,111.857,111.818,111.818,320300005.0
2005-08-03 06:44:00,111.812,111.853,111.812,111.822,386400006.0
2005-08-03 06:45:00,111.823,111.841,111.814,111.82,264800002.0
2005-08-03 06:46:00,111.83,111.842,111.82,111.835,131100000.0
2005-08-03 06:47:00,111.832,111.84,111.812,111.817,223800001.0
2005-08-03 06:48:00,111.808,111.834,111.8,111.819,265699995.0
2005-08-03 06:49:00,111.807,111.812,111.801,111.81,165600004.0
2005-08-03 06:50:00,111.828,111.84,111.814,111.831,267500002.0
2005-08-03 06:51:00,111.803,111.803,111.787,111.787,241100001.0
2005-08-03 06:52:00,111.798,111.821,111.793,111.799,401999996.0
2005-08-03 06:53:00,111.803,111.828,111.803,111.823,274000001.0
2005-08-03 06:54:00,111.815,111.827,111.794,111.8,356099995.0
2005-08-03 06:55:00,111.812,111.835,111.812,111.831,184200002.0
2005-08-03 06:56:00,111.835,111.844,111.811,111.817,325899999.0
2005-08-03 06:57:00,111.813,111.845,111.813,111.845,173499998.0
2005-08-03 06:58:00,111.83,111.83,111.828,111.83,98900001.0
2005-08-03 06:59:00,111.833,111.851,111.823,111.841,214900002.0
2005-08-03 07:00:00,111.84,111.851,111.836,111.844,356699996.0
2005-08-03 07:01:00,111.826,111.849,111.818,111.842,345000002.0
2005-08-03 07:02:00,111.845,111.853,111.83,111.835,294899995.0
2005-08-03 07:03:00,111.852,111.86,111.826,111.833,301300001.0
2005-08-03 07:04:00,111.815,111.86,111.815,111.833,349600000.0
2005-08-03 07:05:00,111.84,111.897,111.84,111.895,305400003.0
2005-08-03 07:06:00,111.862,111.872,111.862,111.863,324100001.0
2005-08-03 07:07:00,111.899,111.899,111.86,111.865,275900001.0
2005-08-03 07:08:00,111.85,111.886,111.85,111.886,131399998.0
2005-08-03 07:09:00,111.855,111.892,111.849,111.892,203699999.0
2005-08-03 07:10:00,111.867,111.888,111.838,111.888,260899999.0
2005-08-03 07:11:00,111.883,111.884,111.864,111.883,289800008.0
2005-08-03 07:12:00,111.88,111.88,111.837,111.842,88399998.0
2005-08-03 07:13:00,111.84,111.873,111.84,111.85,185199999.0
2005-08-03 07:14:00,111.868,111.875,111.856,111.875,183499998.0
2005-08-03 07:15:00,111.883,111.885,111.86,111.882,293700003.0
2005-08-03 07:16:00,111.852,111.883,111.852,111.872,262600000.0
2005-08-03 07:17:00,111.882,111.89,111.844,111.862,164100001.0
2005-08-03 07:18:00,111.879,111.893,111.858,111.858,140900002.0
2005-08-03 07:19:00,111.848,111.85,111.839,111.84,180000004.0
2005-08-03 07:20:00,111.843,111.887,111.843,111.886,299600001.0
2005-08-03 07:21:00,111.855,111.863,111.844,111.844,321699996.0
2005-08-03 07:22:00,111.865,111.868,111.845,111.856,153100000.0
2005-08-03 07:23:00,111.853,111.887,111.853,111.88,126400000.0
2005-08-03 07:24:00,111.85,111.871,111.85,111.86,306900002.0
2005-08-03 07:25:00,111.857,111.905,111.857,111.892,268999999.0
2005-08-03 07:26:00,111.902,111.902,111.865,111.867,217799999.0
2005-08-03 07:27:00,111.857,111.892,111.857,111.861,380600007.0
2005-08-03 07:28:00,111.88,111.908,111.88,111.881,347900002.0
2005-08-03 07:29:00,111.887,111.905,111.887,111.899,202099997.0
2005-08-03 07:30:00,111.893,111.91,111.89,111.89,284899999.0
2005-08-03 07:31:00,111.903,111.934,111.903,111.933,261700002.0
2005-08-03 07:32:00,111.905,111.922,111.902,111.918,418200007.0
2005-08-03 07:33:00,111.915,111.924,111.857,111.857,102800000.0
2005-08-03 07:34:00,111.844,111.892,111.844,111.892,385900006.0
2005-08-03 07:35:00,111.882,111.882,111.848,111.848,221600003.0
2005-08-03 07:36:00,111.85,111.873,111.841,111.863,125399998.0
2005-08-03 07:37:00,111.862,111.884,111.862,111.873,152900000.0
2005-08-03 07:38:00,111.875,111.89,111.858,111.89,353600002.0
2005-08-03 07:39:00,111.868,111.911,111.868,111.882,244199999.0
2005-08-03 07:40:00,111.865,111.896,111.865,111.886,311400000.0
2005-08-03 07:41:00,111.897,111.898,111.873,111.894,237000001.0
2005-08-03 07:42:00,111.857,111.857,111.849,111.849,128899997.0
2005-08-03 07:43:00,111.853,111.886,111.844,111.876,244100002.0
2005-08-03 07:44:00,111.859,111.871,111.843,111.858,297399999.0
2005-08-03 07:45:00,111.883,111.889,111.848,111.862,203800000.0
2005-08-03 07:46:00,111.844,111.844,111.833,111.833,251300007.0
2005-08-03 07:47:00,111.859,111.875,111.839,111.839,191500002.0
2005-08-03 07:48:00,111.855,111.882,111.845,111.872,276500002.0
2005-08-03 07:49:00,111.837,111.871,111.836,111.856,307600004.0
2005-08-03 07:50:00,111.847,111.859,111.833,111.837,172100001.0
2005-08-03 07:51:00,111.88,111.881,111.857,111.874,349899999.0
2005-08-03 07:52:00,111.885,111.89,111.87,111.879,84700000.0
2005-08-03 07:53:00,111.892,111.897,111.849,111.849,213100002.0
2005-08-03 07:54:00,111.843,111.853,111.827,111.846,217899997.0
2005-08-03 07:55:00,111.864,111.897,111.864,111.865,316000003.0
2005-08-03 07:56:00,111.869,111.873,111.861,111.864,182499999.0
2005-08-03 07:57:00,111.871,111.884,111.855,111.861,418799997.0
2005-08-03 07:58:00,111.883,111.89,111.852,111.852,199900005.0
2005-08-03 07:59:00,111.857,111.878,111.857,111.86,170200000.0
2005-08-03 08:00:00,111.873,111.875,111.853,111.853,178499999.0
2005-08-03 08:01:00,111.851,111.892,111.851,111.872,338699996.0
2005-08-03 08:02:00,111.88,111.89,111.869,111.877,235000005.0
2005-08-03 08:03:00,111.867,111.88,111.838,111.84,250699997.0
2005-08-03 08:04:00,111.85,111.865,111.841,111.848,273900003.0
2005-08-03 08:05:00,111.848,111.857,111.833,111.84,240799998.0
2005-08-03 08:06:00,111.825,111.866,111.825,111.841,354900004.0
2005-08-03 08:07:00,111.833,111.854,111.822,111.836,354300004.0
2005-08-03 08:08:00,111.847,111.847,111.801,111.801,78599998.0
2005-08-03 08:09:00,111.793,111.797,111.787,111.796,231199999.0
2005-08-03 08:10:00,111.786,111.803,111.779,111.803,206200005.0
2005-08-03 08:11:00,111.8,111.837,111.8,111.828,174299996.0
2005-08-03 08:12:00,111.817,111.854,111.817,111.839,325500005.0
2005-08-03 08:13:00,111.82,111.829,111.786,111.786,370099999.0
2005-08-03 08:14:00,111.78,111.799,111.761,111.761,79800000.0
2005-08-03 08:15:00,111.75,111.794,111.75,111.787,269399996.0
2005-08-03 08:16:00,111.783,111.797,111.765,111.769,253800006.0
2005-08-03 08:17:00,111.774,111.786,111.763,111.766,223500004.0
2005-08-03 08:18:00,111.763,111.763,111.748,111.754,356100006.0
2005-08-03 08:19:00,111.757,111.771,111.745,111.751,143999999.0
2005-08-03 08:20:00,111.762,111.764,111.744,111.744,175900002.0
2005-08-03 08:21:00,111.747,111.78,111.747,111.755,154400004.0
2005-08-03 08:22:00,111.75,111.755,111.727,111.731,274399998.0
2005-08-03 08:23:00,111.72,111.744,111.72,111.737,183900002.0
2005-08-03 08:24:00,111.726,111.763,111.726,111.741,355100006.0
2005-08-03 08:25:00,111.756,111.769,111.728,111.728,273300003.0
2005-08-03 08:26:00,111.723,111.725,111.713,111.725,196299998.0
2005-08-03 08:27:00,111.728,111.728,111.708,111.723,256400004.0
2005-08-03 08:28:00,111.711,111.732,111.7,111.711,351700002.0
2005-08-03 08:29:00,111.71,111.722,111.707,111.719,128800003.0
2005-08-03 08:30:00,111.71,111.738,111.706,111.721,291399998.0
2005-08-03 08:31:00,111.721,111.757,111.721,111.743,379099998.0
2005-08-03 08:32:00,111.75,111.77,111.729,111.744,258700002.0
2005-08-03 08:33:00,111.758,111.768,111.74,111.746,335000000.0
2005-08-03 08:34:00,111.752,111.754,111.73,111.738,200999997.0
2005-08-03 08:35:00,111.748,111.756,111.739,111.743,209199998.0
2005-08-03 08:36:00,111.716,111.718,111.694,111.694,291100000.0
2005-08-03 08:37:00,111.673,111.673,111.648,111.654,259299999.0
2005-08-03 08:38:00,111.661,111.68,111.65,111.673,323700007.0
2005-08-03 08:39:00,111.664,111.673,111.643,111.655,352599999.0
2005-08-03 08:40:00,111.655,111.663,111.652,111.663,344199991.0
2005-08-03 08:41:00,111.681,111.693,111.669,111.673,358499994.0
2005-08-03 08:42:00,111.665,111.669,111.643,111.643,78800000.0
2005-08-03 08:43:00,111.648,111.658,111.648,111.657,161499998.0
2005-08-03 08:44:00,111.642,111.659,111.635,111.635,235299998.0
2005-08-03 08:45:00,111.643,111.677,111.643,111.666,350000002.0
2005-08-03 08:46:00,111.648,111.654,111.632,111.649,336500001.0
2005-08-03 08:47:00,111.65,111.667,111.642,111.649,232700004.0
2005-08-03 08:48:00,111.641,111.666,111.641,111.663,274300004.0
2005-08-03 08:49:00,111.658,111.666,111.641,111.641,250900003.0
2005-08-03 08:50:00,111.62,111.62,111.598,111.608,177100001.0
2005-08-03 08:51:00,111.605,111.65,111.601,111.64,273099995.0
2005-08-03 08:52:00,111.629,111.638,111.615,111.615,142500002.0
2005-08-03 08:53:00,111.603,111.645,111.603,111.63,121200001.0
2005-08-03 08:54:00,111.618,111.647,111.612,111.639,366699998.0
2005-08-03 08:55:00,111.64,111.655,111.628,111.628,143299998.0
2005-08-03 08:56:00,111.64,111.648,111.635,111.644,204899997.0
2005-08-03 08:57:00,111.643,111.674,111.635,111.653,113400002.0
2005-08-03 08:58:00,111.625,111.652,111.625,111.646,302099999.0
2005-08-03 08:59:00,111.618,111.644,111.61,111.633,205600001.0
2005-08-03 09:00:00,111.63,111.632,111.61,111.622,311600000.0
2005-08-03 09:01:00,111.633,111.669,111.633,111.64,281800007.0
2005-08-03 09:02:00,111.648,111.655,111.627,111.637,435700007.0
2005-08-03 09:03:00,111.632,111.639,111.627,111.627,329799996.0
2005-08-03 09:04:00,111.633,111.639,111.622,111.632,295699997.0
2005-08-03 09:05:00,111.649,111.68,111.649,111.678,233600001.0
2005-08-03 09:06:00,111.667,111.699,111.667,111.681,185299999.0
2005-08-03 09:07:00,111.682,111.686,111.671,111.682,65500000.0
2005-08-03 09:08:00,111.703,111.707,111.664,111.664,186300003.0
2005-08-03 09:09:00,111.662,111.687,111.662,111.684,305100008.0
2005-08-03 09:10:00,111.667,111.686,111.665,111.67,399700002.0
2005-08-03 09:11:00,111.678,111.695,111.677,111.677,258199998.0
2005-08-03 09:12:00,111.671,111.69,111.671,111.685,304200004.0
2005-08-03 09:13:00,111.679,111.679,111.645,111.65,167700001.0
2005-08-03 09:14:00,111.662,111.67,111.621,111.643,155199996.0
2005-08-03 09:15:00,111.659,111.66,111.631,111.635,206899999.0
2005-08-03 09:16:00,111.632,111.646,111.628,111.629,230900000.0
2005-08-03 09:17:00,111.628,111.656,111.613,111.653,391300004.0
2005-08-03 09:18:00,111.642,111.647,111.614,111.625,238700000.0
2005-08-03 09:19:00,111.645,111.649,111.626,111.644,216700003.0
2005-08-03 09:20:00,111.648,111.664,111.636,111.659,295499995.0
2005-08-03 09:21:00,111.63,111.66,111.624,111.637,256400005.0
2005-08-03 09:22:00,111.615,111.643,111.615,111.627,248499999.0
2005-08-03 09:23:00,111.648,111.65,111.629,111.629,266699997.0
2005-08-03 09:24:00,111.632,111.651,111.609,111.637,178300000.0
2005-08-03 09:25:00,111.656,111.659,111.612,111.625,227600000.0
2005-08-03 09:26:00,111.627,111.648,111.627,111.628,183599999.0
2005-08-03 09:27:00,111.62,111.636,111.618,111.625,345799999.0
2005-08-03 09:28:00,111.642,111.649,111.618,111.624,159700004.0
2005-08-03 09:29:00,111.628,111.648,111.628,111.643,237099992.0
2005-08-03 09:30:00,111.657,111.66,111.629,111.637,306900003.0
2005-08-03 09:31:00,111.655,111.661,111.638,111.638,278700001.0
2005-08-03 09:32:00,111.665,111.665,111.625,111.653,287399994.0
2005-08-03 09:33:00,111.667,111.68,111.653,111.67,265100000.0
2005-08-03 09:34:00,111.675,111.682,111.654,111.663,213400001.0
2005-08-03 09:35:00,111.673,111.677,111.657,111.659,308099994.0
2005-08-03 09:36:00,111.66,111.662,111.639,111.64,205900004.0
2005-08-03 09:37:00,111.655,111.661,111.644,111.661,189399998.0
2005-08-03 09:38:00,111.679,111.681,111.661,111.677,307900004.0
2005-08-03 09:39:00,111.685,111.699,111.668,111.668,104700000.0
2005-08-03 09:40:00,111.662,111.692,111.66,111.675,338800000.0
2005-08-03 09:41:00,111.667,111.71,111.667,111.71,293300000.0
2005-08-03 09:42:00,111.71,111.71,111.699,111.699,231500000.0
2005-08-03 09:43:00,111.693,111.699,111.666,111.69,180700002.0
2005-08-03 09:44:00,111.683,111.688,111.677,111.679,407399994.0
2005-08-03 09:45:00,111.668,111.668,111.639,111.651,132100003.0
2005-08-03 09:46:00,111.675,111.699,111.659,111.696,187200002.0
2005-08-03 09:47:00,111.673,111.673,111.663,111.667,96900001.0
2005-08-03 09:48:00,111.652,111.693,111.652,111.687,266599998.0
2005-08-03 09:49:00,111.677,111.681,111.647,111.681,240900001.0
2005-08-03 09:50:00,111.649,111.671,111.631,111.632,244800003.0
2005-08-03 09:51:00,111.625,111.637,111.625,111.637,78799999.0
2005-08-03 09:52:00,111.63,111.641,111.615,111.63,296799997.0
2005-08-03 09:53:00,111.622,111.648,111.616,111.638,239400002.0
2005-08-03 09:54:00,111.615,111.651,111.615,111.619,299199996.0
2005-08-03 09:55:00,111.63,111.637,111.618,111.62,256199995.0
2005-08-03 09:56:00,111.622,111.649,111.622,111.645,115400003.0
2005-08-03 09:57:00,111.63,111.646,111.617,111.644,128000000.0
2005-08-03 09:58:00,111.657,111.667,111.637,111.637,66200000.0
2005-08-03 09:59:00,111.634,111.65,111.614,111.619,340000001.0
2005-08-03 10:00:00,111.653,111.655,111.631,111.645,365099997.0
2005-08-03 10:01:00,111.645,111.661,111.645,111.661,169800001.0
2005-08-03 10:02:00,111.633,111.662,111.626,111.653,228199999.0
2005-08-03 10:03:00,111.653,111.653,111.619,111.619,190999997.0
2005-08-03 10:04:00,111.64,111.644,111.628,111.628,227900002.0
2005-08-03 10:05:00,111.65,111.65,111.617,111.618,149100002.0
2005-08-03 10:06:00,111.63,111.646,111.602,111.619,345999999.0
2005-08-03 10:07:00,111.62,111.637,111.6,111.6,283899992.0
2005-08-03 10:08:00,111.602,111.617,111.578,111.578,156700003.0
2005-08-03 10:09:00,111.573,111.605,111.573,111.592,304399998.0
2005-08-03 10:10:00,111.578,111.578,111.562,111.562,354400004.0
2005-08-03 10:11:00,111.574,111.581,111.561,111.562,397600008.0
2005-08-03 10:12:00,111.554,111.582,111.541,111.541,202399999.0
2005-08-03 10:13:00,111.518,111.546,111.516,111.527,248900002.0
2005-08-03 10:14:00,111.525,111.549,111.504,111.522,396199989.0
2005-08-03 10:15:00,111.521,111.556,111.521,111.535,330500003.0
2005-08-03 10:16:00,111.53,111.565,111.529,111.565,283600000.0
2005-08-03 10:17:00,111.565,111.571,111.544,111.552,231000000.0
2005-08-03 10:18:00,111.55,111.57,111.539,111.543,279900004.0
2005-08-03 10:19:00,111.525,111.531,111.518,111.518,273099994.0
2005-08-03 10:20:00,111.523,111.555,111.523,111.551,259599995.0
2005-08-03 10:21:00,111.538,111.539,111.53,111.53,352799993.0
2005-08-03 10:22:00,111.537,111.557,111.531,111.533,200699999.0
2005-08-03 10:23:00,111.518,111.549,111.51,111.521,154900002.0
2005-08-03 10:24:00,111.549,111.549,111.516,111.516,174699997.0
2005-08-03 10:25:00,111.515,111.55,111.515,111.545,217899997.0
2005-08-03 10:26:00,111.525,111.539,111.509,111.535,447599995.0
2005-08-03 10:27:00,111.547,111.563,111.53,111.53,151700001.0
2005-08-03 10:28:00,111.537,111.552,111.531,111.531,130400002.0
2005-08-03 10:29:00,111.519,111.551,111.519,111.55,230199999.0
2005-08-03 10:30:00,111.552,111.576,111.543,111.543,219899998.0
2005-08-03 10:31:00,111.542,111.577,111.535,111.577,229900001.0
2005-08-03 10:32:00,111.58,111.59,111.561,111.579,385700001.0
2005-08-03 10:33:00,111.581,111.581,111.569,111.569,82799999.0
2005-08-03 10:34:00,111.563,111.57,111.544,111.544,289999998.0
2005-08-03 10:35:00,111.542,111.548,111.526,111.548,121300004.0
2005-08-03 10:36:00,111.545,111.573,111.545,111.559,286300004.0
2005-08-03 10:37:00,111.587,111.587,111.551,111.561,288100006.0
2005-08-03 10:38:00,111.567,111.578,111.551,111.574,255599999.0
2005-08-03 10:39:00,111.58,111.586,111.568,111.569,190999999.0
2005-08-03 10:40:00,111.561,111.578,111.556,111.578,334699998.0
2005-08-03 10:41:00,111.566,111.578,111.553,111.553,183200001.0
2005-08-03 10:42:00,111.558,111.576,111.547,111.576,211500000.0
2005-08-03 10:43:00,111.571,111.586,111.565,111.573,244899999.0
2005-08-03 10:44:00,111.593,111.595,111.575,111.575,373900002.0
2005-08-03 10:45:00,111.592,111.613,111.592,111.601,104199999.0
2005-08-03 10:46:00,111.598,111.611,111.597,111.603,307500000.0
2005-08-03 10:47:00,111.604,111.608,111.585,111.585,156399996.0
2005-08-03 10:48:00,111.587,111.603,111.567,111.567,191999999.0
2005-08-03 10:49:00,111.568,111.599,111.568,111.599,382599998.0
2005-08-03 10:50:00,111.573,111.609,111.567,111.596,230899996.0
2005-08-03 10:51:00,111.595,111.599,111.571,111.575,244200004.0
2005-08-03 10:52:00,111.576,111.603,111.564,111.603,258499998.0
2005-08-03 10:53:00,111.617,111.64,111.593,111.593,170499999.0
2005-08-03 10:54:00,111.587,111.6,111.569,111.582,177200003.0
2005-08-03 10:55:00,111.555,111.573,111.552,111.563,182699999.0
2005-08-03 10:56:00,111.578,111.599,111.578,111.596,345500001.0
2005-08-03 10:57:00,111.584,111.584,111.56,111.56,224300003.0
2005-08-03 10:58:00,111.55,111.564,111.55,111.558,197699997.0
2005-08-03 10:59:00,111.571,111.571,111.55,111.55,242000004.0
2005-08-03 11:00:00,111.556,111.571,111.556,111.568,157699998.0
2005-08-03 11:01:00,111.577,111.593,111.535,111.535,216400006.0
2005-08-03 11:02:00,111.53,111.53,111.507,111.515,158900000.0
2005-08-03 11:03:00,111.518,111.518,111.492,111.492,134000001.0
2005-08-03 11:04:00,111.483,111.484,111.443,111.444,423700009.0
2005-08-03 11:05:00,111.439,111.455,111.434,111.454,204500004.0
2005-08-03 11:06:00,111.462,111.462,111.444,111.444,205100005.0
2005-08-03 11:07:00,111.43,111.43,111.413,111.413,160099997.0
2005-08-03 11:08:00,111.405,111.413,111.387,111.402,149599998.0
2005-08-03 11:09:00,111.4,111.425,111.4,111.425,222199996.0
2005-08-03 11:10:00,111.434,111.434,111.418,111.433,430499991.0
2005-08-03 11:11:00,111.418,111.432,111.404,111.413,220599999.0
2005-08-03 11:12:00,111.42,111.438,111.408,111.433,389900001.0
2005-08-03 11:13:00,111.432,111.437,111.415,111.429,279600002.0
2005-08-03 11:14:00,111.421,111.449,111.421,111.445,252600000.0
2005-08-03 11:15:00,111.428,111.448,111.428,111.443,386000001.0
2005-08-03 11:16:00,111.467,111.472,111.429,111.429,204000003.0
2005-08-03 11:17:00,111.412,111.422,111.404,111.422,253500008.0
2005-08-03 11:18:00,111.435,111.449,111.404,111.405,257800002.0
2005-08-03 11:19:00,111.405,111.414,111.377,111.377,260500007.0
2005-08-03 11:20:00,111.392,111.41,111.392,111.392,317500008.0
2005-08-03 11:21:00,111.382,111.383,111.36,111.36,158099998.0
2005-08-03 11:22:00,111.371,111.373,111.348,111.359,188499998.0
2005-08-03 11:23:00,111.376,111.389,111.369,111.369,118499996.0
2005-08-03 11:24:00,111.357,111.366,111.317,111.317,214200003.0
2005-08-03 11:25:00,111.3,111.311,111.294,111.307,236200002.0
2005-08-03 11:26:00,111.299,111.317,111.297,111.301,166000004.0
2005-08-03 11:27:00,111.298,111.323,111.282,111.316,258099997.0
2005-08-03 11:28:00,111.318,111.318,111.302,111.302,273200003.0
2005-08-03 11:29:00,111.307,111.33,111.307,111.319,215099999.0
2005-08-03 11:30:00,111.326,111.327,111.307,111.319,289800004.0
2005-08-03 11:31:00,111.322,111.331,111.303,111.317,410900002.0
2005-08-03 11:32:00,111.315,111.336,111.315,111.322,243500000.0
2005-08-03 11:33:00,111.317,111.343,111.308,111.343,111400002.0
2005-08-03 11:34:00,111.36,111.385,111.36,111.385,156899997.0
2005-08-03 11:35:00,111.379,111.384,111.357,111.379,243900000.0
2005-08-03 11:36:00,111.38,111.38,111.351,111.351,156299998.0
2005-08-03 11:37:00,111.377,111.377,111.352,111.352,268400000.0
2005-08-03 11:38:00,111.343,111.37,111.339,111.345,501400001.0
2005-08-03 11:39:00,111.352,111.359,111.334,111.334,339499995.0
2005-08-03 11:40:00,111.32,111.345,111.32,111.34,89400001.0
2005-08-03 11:41:00,111.329,111.329,111.298,111.299,301000004.0
2005-08-03 11:42:00,111.3,111.305,111.293,111.301,195000003.0
2005-08-03 11:43:00,111.301,111.301,111.243,111.243,311300002.0
2005-08-03 11:44:00,111.255,111.255,111.247,111.252,79499999.0
2005-08-03 11:45:00,111.26,111.264,111.242,111.257,275199995.0
2005-08-03 11:46:00,111.252,111.288,111.251,111.288,169000000.0
2005-08-03 11:47:00,111.268,111.268,111.248,111.253,228399997.0
2005-08-03 11:48:00,111.258,111.276,111.252,111.275,98900003.0
2005-08-03 11:49:00,111.28,111.287,111.269,111.276,181700001.0
2005-08-03 11:50:00,111.278,111.324,111.278,111.31,275800000.0
2005-08-03 11:51:00,111.309,111.358,111.309,111.345,351199999.0
2005-08-03 11:52:00,111.323,111.323,111.315,111.316,269300002.0
2005-08-03 11:53:00,111.305,111.34,111.305,111.318,142600000.0
2005-08-03 11:54:00,111.327,111.373,111.327,111.366,279699999.0
2005-08-03 11:55:00,111.349,111.363,111.344,111.363,290300003.0
2005-08-03 11:56:00,111.343,111.363,111.327,111.327,122200001.0
2005-08-03 11:57:00,111.325,111.342,111.324,111.325,225400003.0
2005-08-03 11:58:00,111.335,111.348,111.325,111.343,346900007.0
2005-08-03 11:59:00,111.322,111.341,111.32,111.333,151299998.0
2005-08-03 12:00:00,111.331,111.339,111.318,111.318,215499998.0
2005-08-03 12:01:00,111.32,111.327,111.3,111.3,262500003.0
2005-08-03 12:02:00,111.312,111.338,111.282,111.282,184000001.0
2005-08-03 12:03:00,111.287,111.308,111.287,111.295,279600001.0
2005-08-03 12:04:00,111.292,111.313,111.291,111.291,178700003.0
2005-08-03 12:05:00,111.29,111.306,111.274,111.299,193499998.0
2005-08-03 12:06:00,111.286,111.327,111.286,111.287,284600000.0
2005-08-03 12:07:00,111.288,111.288,111.267,111.282,329399990.0
2005-08-03 12:08:00,111.275,111.313,111.275,111.284,257200005.0
2005-08-03 12:09:00,111.27,111.285,111.262,111.279,265400000.0
2005-08-03 12:10:00,111.294,111.318,111.294,111.318,116300003.0
2005-08-03 12:11:00,111.285,111.318,111.27,111.309,167499999.0
2005-08-03 12:12:00,111.305,111.305,111.282,111.286,156500000.0
2005-08-03 12:13:00,111.301,111.308,111.273,111.284,157899998.0
2005-08-03 12:14:00,111.305,111.305,111.266,111.266,391099999.0
2005-08-03 12:15:00,111.278,111.302,111.265,111.29,161500000.0
2005-08-03 12:16:00,111.265,111.307,111.265,111.285,260799999.0
2005-08-03 12:17:00,111.29,111.309,111.281,111.309,284400003.0
2005-08-03 12:18:00,111.315,111.315,111.264,111.264,149500001.0
2005-08-03 12:19:00,111.287,111.3,111.275,111.285,303800002.0
2005-08-03 12:20:00,111.299,111.303,111.287,111.289,287599993.0
2005-08-03 12:21:00,111.273,111.303,111.269,111.284,344199996.0
2005-08-03 12:22:00,111.291,111.316,111.274,111.316,159999996.0
2005-08-03 12:23:00,111.265,111.296,111.265,111.28,195499997.0
2005-08-03 12:24:00,111.287,111.298,111.262,111.265,107600000.0
2005-08-03 12:25:00,111.271,111.291,111.271,111.271,389799996.0
2005-08-03 12:26:00,111.258,111.26,111.233,111.233,177700002.0
2005-08-03 12:27:00,111.246,111.274,111.221,111.221,178100003.0
2005-08-03 12:28:00,111.229,111.253,111.225,111.225,183700004.0
2005-08-03 12:29:00,111.225,111.237,111.217,111.232,207700002.0
2005-08-03 12:30:00,111.247,111.255,111.241,111.252,216200003.0
2005-08-03 12:31:00,111.235,111.255,111.213,111.244,229699998.0
2005-08-03 12:32:00,111.277,111.277,111.246,111.255,250799999.0
2005-08-03 12:33:00,111.243,111.262,111.224,111.229,315499997.0
2005-08-03 12:34:00,111.261,111.276,111.254,111.264,238900001.0
2005-08-03 12:35:00,111.28,111.284,111.246,111.26,238299995.0
2005-08-03 12:36:00,111.251,111.252,111.24,111.242,134699999.0
2005-08-03 12:37:00,111.238,111.272,111.238,111.267,209799998.0
2005-08-03 12:38:00,111.26,111.26,111.23,111.23,280100000.0
2005-08-03 12:39:00,111.232,111.262,111.231,111.24,204699998.0
2005-08-03 12:40:00,111.227,111.27,111.227,111.263,121499998.0
2005-08-03 12:41:00,111.236,111.236,111.216,111.216,282900000.0
2005-08-03 12:42:00,111.24,111.248,111.213,111.213,175100007.0
2005-08-03 12:43:00,111.234,111.246,111.228,111.246,345400000.0
2005-08-03 12:44:00,111.22,111.282,111.217,111.264,297900002.0
2005-08-03 12:45:00,111.26,111.265,111.24,111.262,269500003.0
2005-08-03 12:46:00,111.268,111.27,111.249,111.258,339500005.0
2005-08-03 12:47:00,111.272,111.316,111.272,111.292,305499998.0
2005-08-03 12:48:00,111.302,111.323,111.298,111.305,264300000.0
2005-08-03 12:49:00,111.288,111.335,111.282,111.313,346599999.0
2005-08-03 12:50:00,111.293,111.339,111.293,111.318,246599999.0
2005-08-03 12:51:00,111.3,111.326,111.281,111.285,159000002.0
2005-08-03 12:52:00,111.262,111.277,111.249,111.249,201899996.0
2005-08-03 12:53:00,111.261,111.276,111.237,111.237,175999995.0
2005-08-03 12:54:00,111.213,111.227,111.207,111.225,232799997.0
2005-08-03 12:55:00,111.223,111.256,111.214,111.232,143300003.0
2005-08-03 12:56:00,111.239,111.251,111.216,111.232,274999997.0
2005-08-03 12:57:00,111.248,111.275,111.248,111.249,226100005.0
2005-08-03 12:58:00,111.265,111.285,111.25,111.269,281599997.0
2005-08-03 12:59:00,111.296,111.307,111.282,111.297,250599999.0
2005-08-03 13:00:00,111.297,111.299,111.273,111.273,141500000.0
2005-08-03 13:01:00,111.261,111.294,111.258,111.26,290899991.0
2005-08-03 13:02:00,111.25,111.284,111.25,111.257,106299999.0
2005-08-03 13:03:00,111.25,111.268,111.25,111.259,203200002.0
2005-08-03 13:04:00,111.255,111.294,111.255,111.272,257799998.0
2005-08-03 13:05:00,111.275,111.304,111.251,111.251,306299996.0
2005-08-03 13:06:00,111.263,111.263,111.229,111.234,246799997.0
2005-08-03 13:07:00,111.242,111.249,111.234,111.234,31100000.0
2005-08-03 13:08:00,111.259,111.259,111.222,111.232,275799996.0
2005-08-03 13:09:00,111.24,111.273,111.236,111.251,326100000.0
2005-08-03 13:10:00,111.265,111.271,111.237,111.237,148299997.0
2005-08-03 13:11:00,111.218,111.22,111.199,111.199,197000002.0
2005-08-03 13:12:00,111.184,111.22,111.184,111.212,166600000.0
2005-08-03 13:13:00,111.217,111.233,111.207,111.221,345600004.0
2005-08-03 13:14:00,111.225,111.26,111.225,111.238,208099998.0
2005-08-03 13:15:00,111.231,111.243,111.206,111.206,279599996.0
2005-08-03 13:16:00,111.193,111.233,111.189,111.204,414599995.0
2005-08-03 13:17:00,111.215,111.24,111.211,111.226,244899996.0
2005-08-03 13:18:00,111.22,111.252,111.22,111.252,279999997.0
2005-08-03 13:19:00,111.24,111.253,111.225,111.251,179500001.0
2005-08-03 13:20:00,111.24,111.261,111.234,111.245,335999997.0
2005-08-03 13:21:00,111.224,111.224,111.196,111.199,283400000.0
2005-08-03 13:22:00,111.202,111.241,111.202,111.208,334099995.0
2005-08-03 13:23:00,111.218,111.227,111.199,111.201,217200003.0
2005-08-03 13:24:00,111.198,111.199,111.189,111.194,198299999.0
2005-08-03 13:25:00,111.235,111.242,111.179,111.207,133799998.0
2005-08-03 13:26:00,111.205,111.219,111.189,111.211,150899996.0
2005-08-03 13:27:00,111.208,111.245,111.208,111.239,175800003.0
2005-08-03 13:28:00,111.21,111.223,111.181,111.185,259999992.0
2005-08-03 13:29:00,111.183,111.219,111.179,111.192,336299998.0
2005-08-03 13:30:00,111.186,111.193,111.186,111.187,148100000.0
2005-08-03 13:31:00,111.202,111.207,111.17,111.17,109200003.0
2005-08-03 13:32:00,111.17,111.199,111.17,111.186,458199994.0
2005-08-03 13:33:00,111.214,111.268,111.214,111.239,192700003.0
2005-08-03 13:34:00,111.255,111.258,111.225,111.246,134799999.0
2005-08-03 13:35:00,111.231,111.265,111.231,111.252,237100002.0
2005-08-03 13:36:00,111.218,111.246,111.218,111.235,156799999.0
2005-08-03 13:37:00,111.233,111.254,111.228,111.235,281299997.0
2005-08-03 13:38:00,111.232,111.262,111.232,111.233,318399995.0
2005-08-03 13:39:00,111.244,111.25,111.226,111.239,438499996.0
2005-08-03 13:40:00,111.22,111.258,111.211,111.222,240900002.0
2005-08-03 13:41:00,111.215,111.245,111.211,111.219,121700001.0
2005-08-03 13:42:00,111.237,111.237,111.197,111.211,246999999.0
2005-08-03 13:43:00,111.215,111.229,111.215,111.229,103099996.0
2005-08-03 13:44:00,111.195,111.203,111.177,111.179,335699998.0
2005-08-03 13:45:00,111.168,111.21,111.164,111.195,165699998.0
2005-08-03 13:46:00,111.166,111.166,111.159,111.165,270499997.0
2005-08-03 13:47:00,111.169,111.173,111.159,111.173,278800003.0
2005-08-03 13:48:00,111.182,111.226,111.181,111.226,294599997.0
2005-08-03 13:49:00,111.238,111.239,111.197,111.201,237700000.0
2005-08-03 13:50:00,111.22,111.246,111.214,111.22,172499996.0
2005-08-03 13:51:00,111.205,111.214,111.182,111.192,231899999.0
2005-08-03 13:52:00,111.196,111.202,111.178,111.178,260399998.0
2005-08-03 13:53:00,111.162,111.176,111.158,111.164,383799998.0
2005-08-03 13:54:00,111.155,111.179,111.155,111.163,233500002.0
2005-08-03 13:55:00,111.172,111.181,111.158,111.164,213100003.0
2005-08-03 13:56:00,111.161,111.202,111.159,111.172,318999995.0
2005-08-03 13:57:00,111.189,111.189,111.144,111.144,228900007.0
2005-08-03 13:58:00,111.141,111.149,111.141,111.146,385400002.0
2005-08-03 13:59:00,111.146,111.155,111.121,111.121,175599996.0
2005-08-03 14:00:00,111.118,111.137,111.116,111.127,308400000.0
2005-08-03 14:01:00,111.129,111.145,111.11,111.13,263800006.0
2005-08-03 14:02:00,111.158,111.163,111.138,111.139,176200003.0
2005-08-03 14:03:00,111.138,111.166,111.137,111.146,187799999.0
2005-08-03 14:04:00,111.137,111.164,111.137,111.159,214400001.0
2005-08-03 14:05:00,111.165,111.166,111.139,111.149,161500002.0
2005-08-03 14:06:00,111.17,111.175,111.141,111.141,243199997.0
2005-08-03 14:07:00,111.13,111.148,111.125,111.128,234799997.0
2005-08-03 14:08:00,111.107,111.146,111.106,111.137,181199999.0
2005-08-03 14:09:00,111.13,111.156,111.128,111.137,285399993.0
2005-08-03 14:10:00,111.14,111.166,111.131,111.156,414600006.0
2005-08-03 14:11:00,111.149,111.169,111.149,111.155,219899998.0
2005-08-03 14:12:00,111.136,111.165,111.12,111.127,292999995.0
2005-08-03 14:13:00,111.12,111.138,111.112,111.116,158700001.0
2005-08-03 14:14:00,111.128,111.152,111.12,111.133,266199997.0
2005-08-03 14:15:00,111.128,111.148,111.128,111.131,392500006.0
2005-08-03 14:16:00,111.134,111.141,111.125,111.141,246899998.0
2005-08-03 14:17:00,111.137,111.164,111.135,111.164,273499997.0
2005-08-03 14:18:00,111.151,111.151,111.111,111.118,299399996.0
2005-08-03 14:19:00,111.116,111.119,111.106,111.113,233699997.0
2005-08-03 14:20:00,111.115,111.126,111.115,111.12,139600000.0
2005-08-03 14:21:00,111.122,111.127,111.096,111.096,49199999.0
2005-08-03 14:22:00,111.107,111.115,111.086,111.086,210300003.0
2005-08-03 14:23:00,111.057,111.057,110.908,111.037,417900000.0
2005-08-03 14:24:00,111.031,111.037,110.908,111.037,337900002.0
2005-08-03 14:25:00,111.058,111.097,111.058,111.089,99000002.0
2005-08-03 14:26:00,111.095,111.105,111.064,111.064,129099997.0
2005-08-03 14:27:00,111.08,111.09,111.067,111.067,171499999.0
2005-08-03 14:28:00,111.07,111.105,111.07,111.087,349200003.0
2005-08-03 14:29:00,111.092,111.098,111.077,111.077,124499997.0
2005-08-03 14:30:00,111.069,111.092,111.066,111.092,337199998.0
2005-08-03 14:31:00,111.098,111.121,111.097,111.121,162200003.0
2005-08-03 14:32:00,111.105,111.126,111.105,111.126,183900005.0
2005-08-03 14:33:00,111.13,111.154,111.119,111.133,378600006.0
2005-08-03 14:34:00,111.142,111.153,111.111,111.111,230300003.0
2005-08-03 14:35:00,111.112,111.133,111.112,111.128,201300001.0
2005-08-03 14:36:00,111.13,111.135,111.127,111.133,200200000.0
2005-08-03 14:37:00,111.147,111.17,111.147,111.161,180300003.0
2005-08-03 14:38:00,111.16,111.174,111.149,111.168,181399995.0
2005-08-03 14:39:00,111.151,111.167,111.137,111.158,141800000.0
2005-08-03 14:40:00,111.152,111.153,111.134,111.134,245600003.0
2005-08-03 14:41:00,111.128,111.148,111.127,111.146,147899996.0
2005-08-03 14:42:00,111.133,111.149,111.133,111.145,209500001.0
2005-08-03 14:43:00,111.139,111.139,111.111,111.111,251500006.0
2005-08-03 14:44:00,111.127,111.151,111.127,111.127,305199996.0
2005-08-03 14:45:00,111.129,111.141,111.107,111.107,152899998.0
2005-08-03 14:46:00,111.108,111.133,111.106,111.128,169700000.0
2005-08-03 14:47:00,111.127,111.14,111.127,111.134,393600001.0
2005-08-03 14:48:00,111.1,111.1,111.078,111.086,273799995.0
2005-08-03 14:49:00,111.085,111.087,111.071,111.072,273499997.0
2005-08-03 14:50:00,111.056,111.057,111.04,111.04,61700002.0
2005-08-03 14:51:00,111.044,111.06,111.044,111.045,232900001.0
2005-08-03 14:52:00,111.057,111.074,111.051,111.051,172500003.0
2005-08-03 14:53:00,111.063,111.075,111.053,111.053,350699994.0
2005-08-03 14:54:00,111.047,111.055,111.04,111.051,197399996.0
2005-08-03 14:55:00,111.053,111.069,111.041,111.064,230699999.0
2005-08-03 14:56:00,111.086,111.089,111.058,111.059,201599997.0
2005-08-03 14:57:00,111.077,111.094,111.073,111.073,179499998.0
2005-08-03 14:58:00,111.08,111.13,111.08,111.128,303699997.0
2005-08-03 14:59:00,111.15,111.155,111.15,111.155,23400000.0
2005-08-03 15:00:00,111.167,111.176,111.149,111.149,229599996.0
2005-08-03 15:01:00,111.15,111.158,111.15,111.15,91500001.0
2005-08-03 15:02:00,111.15,111.177,111.139,111.144,291199998.0
2005-08-03 15:03:00,111.152,111.161,111.146,111.149,252499997.0
2005-08-03 15:04:00,111.16,111.177,111.16,111.177,329899996.0
2005-08-03 15:05:00,111.198,111.226,111.198,111.226,159399999.0
2005-08-03 15:06:00,111.232,111.241,111.205,111.205,175500001.0
2005-08-03 15:07:00,111.185,111.192,111.178,111.189,285200002.0
2005-08-03 15:08:00,111.202,111.205,111.178,111.182,269000000.0
2005-08-03 15:09:00,111.18,111.18,111.166,111.173,105900003.0
2005-08-03 15:10:00,111.185,111.216,111.185,111.216,172200000.0
2005-08-03 15:11:00,111.188,111.215,111.175,111.175,307400001.0
2005-08-03 15:12:00,111.194,111.198,111.177,111.181,325000003.0
2005-08-03 15:13:00,111.171,111.183,111.146,111.183,135499997.0
2005-08-03 15:14:00,111.17,111.204,111.17,111.204,147499996.0
2005-08-03 15:15:00,111.21,111.21,111.195,111.21,336600001.0
2005-08-03 15:16:00,111.222,111.254,111.217,111.217,198300000.0
2005-08-03 15:17:00,111.237,111.25,111.217,111.219,291799997.0
2005-08-03 15:18:00,111.218,111.218,111.174,111.174,134400002.0
2005-08-03 15:19:00,111.163,111.178,111.158,111.163,343700005.0
2005-08-03 15:20:00,111.18,111.207,111.173,111.179,313399998.0
2005-08-03 15:21:00,111.17,111.189,111.159,111.159,290600001.0
2005-08-03 15:22:00,111.162,111.174,111.144,111.152,180000002.0
2005-08-03 15:23:00,111.153,111.16,111.142,111.154,303799999.0
2005-08-03 15:24:00,111.169,111.179,111.156,111.169,281199994.0
2005-08-03 15:25:00,111.182,111.201,111.167,111.168,245400003.0
2005-08-03 15:26:00,111.18,111.185,111.163,111.171,240600005.0
2005-08-03 15:27:00,111.177,111.178,111.155,111.159,301100002.0
2005-08-03 15:28:00,111.16,111.18,111.16,111.18,63200000.0
2005-08-03 15:29:00,111.187,111.201,111.177,111.179,232600000.0
2005-08-03 15:30:00,111.195,111.206,111.174,111.177,155100000.0
2005-08-03 15:31:00,111.195,111.203,111.167,111.202,314400001.0
2005-08-03 15:32:00,111.181,111.198,111.176,111.189,282200000.0
2005-08-03 15:33:00,111.19,111.19,111.15,111.15,253699997.0
2005-08-03 15:34:00,111.151,111.167,111.151,111.164,192499999.0
2005-08-03 15:35:00,111.175,111.187,111.158,111.158,316900007.0
2005-08-03 15:36:00,111.168,111.181,111.154,111.18,244600006.0
2005-08-03 15:37:00,111.167,111.171,111.164,111.17,302300006.0
2005-08-03 15:38:00,111.163,111.198,111.16,111.198,259800006.0
2005-08-03 15:39:00,111.184,111.197,111.184,111.197,127600002.0
2005-08-03 15:40:00,111.196,111.219,111.196,111.216,310599999.0
2005-08-03 15:41:00,111.205,111.205,111.195,111.205,208600001.0
2005-08-03 15:42:00,111.216,111.243,111.216,111.23,365299995.0
2005-08-03 15:43:00,111.227,111.227,111.203,111.214,86800001.0
2005-08-03 15:44:00,111.215,111.221,111.208,111.209,234300000.0
2005-08-03 15:45:00,111.208,111.239,111.197,111.231,224599998.0
2005-08-03 15:46:00,111.232,111.253,111.232,111.241,243100002.0
2005-08-03 15:47:00,111.262,111.265,111.229,111.239,287599994.0
2005-08-03 15:48:00,111.228,111.247,111.221,111.239,525000012.0
2005-08-03 15:49:00,111.235,111.27,111.235,111.261,327000001.0
2005-08-03 15:50:00,111.243,111.271,111.229,111.255,324400000.0
2005-08-03 15:51:00,111.262,111.27,111.234,111.242,316100009.0
2005-08-03 15:52:00,111.253,111.265,111.247,111.247,229700001.0
2005-08-03 15:53:00,111.252,111.273,111.246,111.258,252200005.0
2005-08-03 15:54:00,111.255,111.276,111.237,111.253,336000005.0
2005-08-03 15:55:00,111.24,111.27,111.232,111.253,428699998.0
2005-08-03 15:56:00,111.254,111.284,111.253,111.256,242499999.0
2005-08-03 15:57:00,111.23,111.275,111.227,111.275,228799999.0
2005-08-03 15:58:00,111.245,111.245,111.228,111.23,230400002.0
2005-08-03 15:59:00,111.223,111.259,111.214,111.238,243100002.0
2005-08-03 16:00:00,111.218,111.237,111.209,111.209,231200000.0
2005-08-03 16:01:00,111.191,111.191,111.164,111.164,54100002.0
2005-08-03 16:02:00,111.148,111.175,111.143,111.171,217999999.0
2005-08-03 16:03:00,111.17,111.179,111.17,111.176,225099997.0
2005-08-03 16:04:00,111.166,111.181,111.166,111.174,373700001.0
2005-08-03 16:05:00,111.196,111.216,111.196,111.198,197100000.0
2005-08-03 16:06:00,111.193,111.193,111.158,111.174,221200000.0
2005-08-03 16:07:00,111.19,111.217,111.177,111.177,181500002.0
2005-08-03 16:08:00,111.197,111.201,111.148,111.201,244000002.0
2005-08-03 16:09:00,111.208,111.231,111.2,111.208,160500002.0
2005-08-03 16:10:00,111.197,111.199,111.184,111.184,334399999.0
2005-08-03 16:11:00,111.177,111.225,111.177,111.206,387200004.0
2005-08-03 16:12:00,111.19,111.211,111.188,111.188,122599998.0
2005-08-03 16:13:00,111.193,111.204,111.183,111.185,334900002.0
2005-08-03 16:14:00,111.174,111.174,111.16,111.169,233800000.0
2005-08-03 16:15:00,111.18,111.215,111.18,111.202,197100000.0
2005-08-03 16:16:00,111.188,111.191,111.157,111.181,148700001.0
2005-08-03 16:17:00,111.168,111.179,111.167,111.168,147800001.0
2005-08-03 16:18:00,111.179,111.19,111.15,111.165,124099999.0
2005-08-03 16:19:00,111.183,111.183,111.165,111.165,136199997.0
2005-08-03 16:20:00,111.172,111.2,111.171,111.176,266400001.0
2005-08-03 16:21:00,111.172,111.201,111.166,111.18,181799997.0
2005-08-03 16:22:00,111.186,111.194,111.172,111.172,319700004.0
2005-08-03 16:23:00,111.177,111.186,111.161,111.181,289599998.0
2005-08-03 16:24:00,111.152,111.158,111.127,111.127,126400002.0
2005-08-03 16:25:00,111.122,111.132,111.121,111.127,226999998.0
2005-08-03 16:26:00,111.137,111.172,111.128,111.144,321899997.0
2005-08-03 16:27:00,111.135,111.136,111.129,111.135,339900001.0
2005-08-03 16:28:00,111.12,111.174,111.11,111.145,241299996.0
2005-08-03 16:29:00,111.14,111.14,111.117,111.124,269300005.0
2005-08-03 16:30:00,111.127,111.14,111.123,111.123,192900003.0
2005-08-03 16:31:00,111.137,111.153,111.129,111.129,339500003.0
2005-08-03 16:32:00,111.119,111.148,111.119,111.132,368799998.0
2005-08-03 16:33:00,111.123,111.16,111.123,111.16,157400003.0
2005-08-03 16:34:00,111.155,111.161,111.149,111.153,288799998.0
2005-08-03 16:35:00,111.143,111.155,111.14,111.142,215600002.0
2005-08-03 16:36:00,111.158,111.18,111.15,111.172,372200006.0
2005-08-03 16:37:00,111.195,111.204,111.178,111.182,169999999.0
2005-08-03 16:38:00,111.198,111.218,111.198,111.21,112700002.0
2005-08-03 16:39:00,111.212,111.235,111.196,111.196,238900001.0
2005-08-03 16:40:00,111.188,111.192,111.172,111.178,264600003.0
2005-08-03 16:41:00,111.185,111.194,111.165,111.194,197299999.0
2005-08-03 16:42:00,111.187,111.195,111.167,111.173,377199997.0
2005-08-03 16:43:00,111.183,111.196,111.174,111.191,297499994.0
2005-08-03 16:44:00,111.15,111.151,111.141,111.151,80800001.0
2005-08-03 16:45:00,111.142,111.158,111.131,111.158,269300000.0
2005-08-03 16:46:00,111.155,111.165,111.144,111.145,121000000.0
2005-08-03 16:47:00,111.134,111.174,111.134,111.152,178300002.0
2005-08-03 16:48:00,111.133,111.157,111.125,111.126,178500001.0
2005-08-03 16:49:00,111.117,111.194,111.117,111.192,133700002.0
2005-08-03 16:50:00,111.129,111.133,111.12,111.12,204800002.0
2005-08-03 16:51:00,111.142,111.155,111.074,111.074,321899999.0
2005-08-03 16:52:00,111.047,111.067,111.045,111.057,137000002.0
2005-08-03 16:53:00,111.069,111.071,111.046,111.046,194099997.0
2005-08-03 16:54:00,111.05,111.054,111.044,111.052,318799997.0
2005-08-03 16:55:00,111.046,111.063,111.046,111.063,166400004.0
2005-08-03 16:56:00,111.052,111.089,111.052,111.067,240300006.0
2005-08-03 16:57:00,111.062,111.088,111.057,111.088,133699998.0
2005-08-03 16:58:00,111.087,111.09,111.074,111.08,429400000.0
2005-08-03 16:59:00,111.091,111.116,111.082,111.116,285500000.0
2005-08-03 17:00:00,111.102,111.102,111.08,111.101,257799996.0
2005-08-03 17:01:00,111.109,111.122,111.109,111.118,221499997.0
2005-08-03 17:02:00,111.118,111.144,111.105,111.133,233700003.0
2005-08-03 17:03:00,111.126,111.138,111.125,111.125,189000001.0
2005-08-03 17:04:00,111.121,111.121,111.065,111.065,257700001.0
2005-08-03 17:05:00,111.095,111.098,111.056,111.073,374899998.0
2005-08-03 17:06:00,111.045,111.045,111.025,111.041,222599997.0
2005-08-03 17:07:00,111.04,111.065,111.035,111.057,394699993.0
2005-08-03 17:08:00,111.056,111.058,111.051,111.051,172599998.0
2005-08-03 17:09:00,111.058,111.109,111.058,111.101,376399997.0
2005-08-03 17:10:00,111.14,111.154,111.108,111.11,280400003.0
2005-08-03 17:11:00,111.109,111.131,111.099,111.116,291900001.0
2005-08-03 17:12:00,111.093,111.129,111.09,111.122,259600005.0
2005-08-03 17:13:00,111.118,111.179,111.106,111.167,348200005.0
2005-08-03 17:14:00,111.175,111.178,111.131,111.132,176700003.0
2005-08-03 17:15:00,111.135,111.174,111.135,111.169,211299998.0
2005-08-03 17:16:00,111.167,111.175,111.155,111.174,225200002.0
2005-08-03 17:17:00,111.195,111.206,111.173,111.189,315899998.0
2005-08-03 17:18:00,111.205,111.211,111.178,111.199,67300000.0
2005-08-03 17:19:00,111.203,111.203,111.163,111.18,280800003.0
2005-08-03 17:20:00,111.202,111.221,111.177,111.209,271900000.0
2005-08-03 17:21:00,111.217,111.24,111.199,111.233,260700004.0
2005-08-03 17:22:00,111.238,111.238,111.191,111.198,214599999.0
2005-08-03 17:23:00,111.19,111.205,111.189,111.196,356499993.0
2005-08-03 17:24:00,111.195,111.209,111.184,111.186,295300000.0
2005-08-03 17:25:00,111.191,111.2,111.174,111.195,207799995.0
2005-08-03 17:26:00,111.193,111.193,111.157,111.16,245999999.0
2005-08-03 17:27:00,111.179,111.21,111.179,111.186,179300000.0
2005-08-03 17:28:00,111.196,111.198,111.149,111.17,363899999.0
2005-08-03 17:29:00,111.16,111.206,111.16,111.181,323999995.0
2005-08-03 17:30:00,111.162,111.181,111.159,111.167,174400002.0
2005-08-03 17:31:00,111.151,111.17,111.132,111.142,222800001.0
2005-08-03 17:32:00,111.14,111.164,111.134,111.161,138699998.0
2005-08-03 17:33:00,111.157,111.17,111.132,111.166,198500002.0
2005-08-03 17:34:00,111.161,111.185,111.144,111.185,262000006.0
2005-08-03 17:35:00,111.168,111.173,111.154,111.16,216899998.0
2005-08-03 17:36:00,111.148,111.184,111.136,111.169,278400000.0
2005-08-03 17:37:00,111.152,111.182,111.151,111.176,95300002.0
2005-08-03 17:38:00,111.178,111.178,111.127,111.161,356399997.0
2005-08-03 17:39:00,111.155,111.164,111.144,111.162,316000003.0
2005-08-03 17:40:00,111.15,111.165,111.135,111.161,185299996.0
2005-08-03 17:41:00,111.145,111.186,111.145,111.171,440199995.0
2005-08-03 17:42:00,111.152,111.172,111.14,111.171,328900007.0
2005-08-03 17:43:00,111.172,111.181,111.142,111.152,282700005.0
2005-08-03 17:44:00,111.17,111.17,111.144,111.16,238200005.0
2005-08-03 17:45:00,111.165,111.169,111.133,111.154,273100003.0
2005-08-03 17:46:00,111.151,111.165,111.131,111.16,185500001.0
2005-08-03 17:47:00,111.15,111.158,111.122,111.151,326800002.0
2005-08-03 17:48:00,111.127,111.143,111.107,111.129,233499998.0
2005-08-03 17:49:00,111.106,111.107,111.095,111.095,327099998.0
2005-08-03 17:50:00,111.096,111.146,111.096,111.114,432400001.0
2005-08-03 17:51:00,111.094,111.136,111.094,111.107,336999995.0
2005-08-03 17:52:00,111.135,111.151,111.106,111.112,315300003.0
2005-08-03 17:53:00,111.113,111.163,111.099,111.148,224899998.0
2005-08-03 17:54:00,111.122,111.143,111.119,111.121,235399994.0
2005-08-03 17:55:00,111.117,111.131,111.048,111.048,252600001.0
2005-08-03 17:56:00,111.036,111.047,111.026,111.046,109700000.0
2005-08-03 17:57:00,111.032,111.033,111.016,111.026,118800001.0
2005-08-03 17:58:00,111.035,111.046,111.024,111.024,353500005.0
2005-08-03 17:59:00,111.022,111.05,111.021,111.046,256899998.0
2005-08-03 18:00:00,111.051,111.09,111.051,111.09,257799996.0
2005-08-03 18:01:00,111.095,111.124,111.084,111.122,2111699998.0
2005-08-03 18:02:00,111.13,111.15,111.12,111.13,1997599999.0
2005-08-03 18:03:00,111.13,111.13,111.12,111.12,1997599999.0
2005-08-03 18:04:00,111.13,111.13,111.11,111.13,1997599999.0
2005-08-03 18:05:00,111.12,111.12,111.1,111.1,1997599999.0
2005-08-03 18:06:00,111.11,111.11,111.1,111.11,1997599999.0
2005-08-03 18:07:00,111.1,111.11,111.1,111.1,1997599999.0
2005-08-03 18:09:00,111.09,111.1,111.08,111.1,1997599999.0
2005-08-03 18:10:00,111.09,111.09,111.09,111.09,1997599999.0
2005-08-03 18:11:00,111.137,111.137,111.072,111.089,1997599999.0
2005-08-03 18:12:00,111.07,111.09,111.07,111.08,1649900007.0
2005-08-03 18:13:00,111.07,111.07,111.03,111.05,1649900007.0
2005-08-03 18:14:00,111.04,111.04,111.02,111.03,1649900007.0
2005-08-03 18:15:00,111.04,111.05,111.02,111.02,1649900007.0
2005-08-03 18:16:00,111.03,111.05,111.03,111.05,1649900007.0
2005-08-03 18:17:00,111.042,111.068,111.029,111.047,1649900007.0
2005-08-03 18:18:00,111.038,111.062,111.028,111.055,1977500000.0
2005-08-03 18:19:00,111.04,111.07,111.02,111.05,1585999992.0
2005-08-03 18:20:00,111.07,111.07,111.04,111.07,1585999992.0
2005-08-03 18:21:00,111.05,111.05,111.05,111.05,1585999992.0
2005-08-03 18:24:00,111.07,111.08,111.07,111.08,1585999992.0
2005-08-03 18:25:00,111.07,111.08,111.05,111.05,1585999992.0
2005-08-03 18:26:00,111.07,111.08,111.05,111.05,1585999992.0
2005-08-03 18:27:00,111.058,111.089,111.055,111.075,1585999992.0
2005-08-03 18:28:00,111.07,111.08,111.07,111.08,2115999997.0
2005-08-03 18:29:00,111.07,111.07,111.07,111.07,2115999997.0
2005-08-03 18:30:00,111.063,111.084,111.054,111.061,2115999997.0
2005-08-03 18:31:00,111.08,111.08,111.07,111.08,1601400000.0
2005-08-03 18:32:00,111.07,111.08,111.07,111.08,1601400000.0
2005-08-03 18:33:00,111.1,111.13,111.1,111.12,1601400000.0
2005-08-03 18:34:00,111.13,111.13,111.12,111.12,1601400000.0
2005-08-03 18:36:00,111.109,111.111,111.099,111.111,1601400000.0
2005-08-03 18:37:00,111.119,111.142,111.096,111.13,1230799999.0
2005-08-03 18:38:00,111.099,111.099,111.061,111.061,1412299999.0
2005-08-03 18:39:00,111.068,111.093,111.068,111.085,600700003.0
2005-08-03 18:40:00,111.082,111.136,111.082,111.083,1633699990.0
2005-08-03 18:41:00,111.082,111.111,111.08,111.08,1228999998.0
2005-08-03 18:42:00,111.093,111.109,111.077,111.081,1781500003.0
2005-08-03 18:43:00,111.106,111.134,111.078,111.086,1112599998.0
2005-08-03 18:44:00,111.086,111.128,111.086,111.106,749599998.0
2005-08-03 18:45:00,111.109,111.128,111.087,111.101,1682200001.0
2005-08-03 18:46:00,111.116,111.133,111.086,111.094,1621400003.0
2005-08-03 18:47:00,111.132,111.139,111.105,111.132,494700004.0
2005-08-03 18:48:00,111.108,111.132,111.102,111.128,778099995.0
2005-08-03 18:49:00,111.116,111.134,111.089,111.126,1338700009.0
2005-08-03 18:50:00,111.109,111.137,111.109,111.133,1797299989.0
2005-08-03 18:51:00,111.099,111.134,111.097,111.105,1451000005.0
2005-08-03 18:52:00,111.12,111.143,111.099,111.099,1935000003.0
2005-08-03 18:53:00,111.118,111.142,111.089,111.121,1609700001.0
2005-08-03 18:54:00,111.116,111.122,111.078,111.119,1662200005.0
2005-08-03 18:55:00,111.114,111.134,111.075,111.092,1779700002.0
2005-08-03 18:56:00,111.101,111.116,111.087,111.112,350399996.0
2005-08-03 18:57:00,111.088,111.126,111.088,111.088,1094999985.0
2005-08-03 18:58:00,111.088,111.121,111.079,111.116,1482700003.0
2005-08-03 18:59:00,111.087,111.101,111.087,111.101,1624900008.0
2005-08-03 19:00:00,111.101,111.12,111.074,111.082,643499992.0
2005-08-03 19:01:00,111.079,111.126,111.057,111.1,693099998.0
2005-08-03 19:02:00,111.066,111.103,111.058,111.101,525099996.0
2005-08-03 19:03:00,111.074,111.101,111.064,111.064,1315500008.0
2005-08-03 19:04:00,111.077,111.095,111.044,111.061,877799990.0
2005-08-03 19:05:00,111.064,111.089,111.052,111.052,953099998.0
2005-08-03 19:06:00,111.073,111.102,111.058,111.072,1292800013.0
2005-08-03 19:07:00,111.08,111.08,111.08,111.08,1293399999.0
2005-08-03 19:08:00,111.092,111.099,111.052,111.094,1293399999.0
2005-08-03 19:09:00,111.087,111.099,111.067,111.08,664499993.0
2005-08-03 19:10:00,111.082,111.102,111.06,111.098,563599999.0
2005-08-03 19:11:00,111.075,111.097,111.075,111.09,719900002.0
2005-08-03 19:12:00,111.094,111.124,111.073,111.087,1109600009.0
2005-08-03 19:13:00,111.094,111.128,111.087,111.108,783899993.0
2005-08-03 19:14:00,111.113,111.127,111.075,111.104,795200012.0
2005-08-03 19:15:00,111.09,111.13,111.082,111.12,1663799992.0
2005-08-03 19:16:00,111.109,111.118,111.081,111.083,977700000.0
2005-08-03 19:17:00,111.088,111.102,111.072,111.102,980299996.0
2005-08-03 19:18:00,111.092,111.125,111.081,111.112,748500004.0
2005-08-03 19:19:00,111.094,111.119,111.072,111.115,1542200003.0
2005-08-03 19:20:00,111.115,111.127,111.082,111.117,768400008.0
2005-08-03 19:21:00,111.093,111.122,111.083,111.083,1238500009.0
2005-08-03 19:22:00,111.083,111.111,111.069,111.077,820899993.0
2005-08-03 19:24:00,111.102,111.105,111.068,111.069,1219100001.0
2005-08-03 19:25:00,111.055,111.07,111.054,111.067,1410600006.0
2005-08-03 19:26:00,111.07,111.08,111.07,111.08,1995100005.0
2005-08-03 19:27:00,111.071,111.076,111.064,111.067,1995100005.0
2005-08-03 19:28:00,111.058,111.116,111.043,111.054,1049100007.0
2005-08-03 19:29:00,111.067,111.096,111.058,111.068,795699999.0
2005-08-03 19:30:00,111.074,111.098,111.063,111.085,971799998.0
2005-08-03 19:31:00,111.065,111.087,111.051,111.051,1470999997.0
2005-08-03 19:32:00,111.062,111.099,111.061,111.077,1823500000.0
2005-08-03 19:33:00,111.058,111.099,111.058,111.086,1190099985.0
2005-08-03 19:34:00,111.085,111.102,111.067,111.088,1014800002.0
2005-08-03 19:35:00,111.079,111.119,111.079,111.097,1151300007.0
2005-08-03 19:36:00,111.113,111.128,111.084,111.104,535400008.0
2005-08-03 19:37:00,111.095,111.104,111.077,111.097,253999996.0
2005-08-03 19:38:00,111.101,111.119,111.072,111.09,1074000004.0
2005-08-03 19:39:00,111.068,111.074,111.061,111.073,1171900005.0
2005-08-03 19:40:00,111.094,111.108,111.072,111.098,992699993.0
2005-08-03 19:41:00,111.096,111.1,111.067,111.078,1286899997.0
2005-08-03 19:42:00,111.075,111.075,111.064,111.067,862399999.0
2005-08-03 19:43:00,111.091,111.114,111.074,111.089,240399999.0
2005-08-03 19:44:00,111.072,111.083,111.072,111.083,1194200010.0
2005-08-03 19:45:00,111.104,111.118,111.078,111.103,754900004.0
2005-08-03 19:46:00,111.106,111.12,111.088,111.092,1108000005.0
2005-08-03 19:47:00,111.108,111.127,111.08,111.11,559699998.0
2005-08-03 19:48:00,111.106,111.125,111.071,111.099,1645700001.0
2005-08-03 19:49:00,111.104,111.119,111.085,111.105,731000005.0
2005-08-03 19:50:00,111.106,111.127,111.073,111.103,735800002.0
2005-08-03 19:51:00,111.103,111.118,111.079,111.079,928599999.0
2005-08-03 19:52:00,111.093,111.109,111.061,111.093,802499998.0
2005-08-03 19:53:00,111.095,111.126,111.072,111.086,1049700004.0
2005-08-03 19:54:00,111.069,111.107,111.063,111.074,1651099984.0
2005-08-03 19:55:00,111.078,111.107,111.066,111.094,651699999.0
2005-08-03 19:56:00,111.097,111.105,111.073,111.093,707900004.0
2005-08-03 19:57:00,111.085,111.105,111.07,111.082,525800007.0
2005-08-03 19:58:00,111.073,111.073,111.059,111.063,1640999999.0
2005-08-03 19:59:00,111.068,111.097,111.068,111.094,944899997.0
2005-08-03 20:00:00,111.06,111.082,111.055,111.061,259500003.0
2005-08-03 20:01:00,111.062,111.097,111.048,111.051,579599995.0
2005-08-03 20:02:00,111.068,111.083,111.038,111.048,1282400001.0
2005-08-03 20:03:00,111.072,111.087,111.044,111.073,800699992.0
2005-08-03 20:04:00,111.038,111.077,111.038,111.045,762000007.0
2005-08-03 20:05:00,111.047,111.098,111.047,111.076,945400004.0
2005-08-03 20:06:00,111.044,111.088,111.044,111.075,1702400006.0
2005-08-03 20:07:00,111.07,111.088,111.049,111.049,604400004.0
2005-08-03 20:08:00,111.078,111.089,111.053,111.067,993800003.0
2005-08-03 20:09:00,111.086,111.093,111.054,111.078,1162500002.0
2005-08-03 20:10:00,111.083,111.099,111.056,111.061,1101299998.0
2005-08-03 20:11:00,111.064,111.099,111.058,111.075,1872099998.0
2005-08-03 20:13:00,111.051,111.087,111.051,111.07,1014999993.0
2005-08-03 20:14:00,111.06,111.096,111.048,111.057,1286500007.0
2005-08-03 20:15:00,111.074,111.086,111.053,111.053,1673799988.0
2005-08-03 20:16:00,111.052,111.08,111.051,111.073,1227900015.0
2005-08-03 20:17:00,111.063,111.075,111.023,111.043,732500013.0
2005-08-03 20:18:00,111.037,111.051,111.023,111.024,91600000.0
2005-08-03 20:19:00,111.027,111.077,111.014,111.018,1051799999.0
2005-08-03 20:20:00,111.038,111.079,111.022,111.057,903300002.0
2005-08-03 20:21:00,111.057,111.094,111.02,111.024,1389099991.0
2005-08-03 20:22:00,111.027,111.072,111.011,111.032,1419200003.0
2005-08-03 20:23:00,111.032,111.052,111.012,111.043,757500000.0
2005-08-03 20:24:00,111.027,111.036,111.027,111.027,644599983.0
2005-08-03 20:25:00,111.047,111.068,111.032,111.032,1136400005.0
2005-08-03 20:26:00,111.037,111.069,111.028,111.063,1083200002.0
2005-08-03 20:27:00,111.06,111.06,111.019,111.029,1401000001.0
2005-08-03 20:28:00,111.04,111.04,111.03,111.04,1890699988.0
2005-08-03 20:29:00,111.03,111.05,111.03,111.05,1890699988.0
2005-08-03 20:30:00,111.04,111.05,111.04,111.04,1890699988.0
2005-08-03 20:31:00,111.03,111.03,111.03,111.03,1890699988.0
2005-08-03 20:32:00,111.034,111.047,111.014,111.015,1890699988.0
2005-08-03 20:33:00,111.044,111.06,111.022,111.022,678600008.0
2005-08-03 20:34:00,111.014,111.046,111.004,111.026,674099999.0
2005-08-03 20:35:00,111.007,111.046,111.002,111.011,464800005.0
2005-08-03 20:36:00,110.999,111.039,110.999,111.025,447400001.0
2005-08-03 20:37:00,111.038,111.047,111.009,111.024,337500006.0
2005-08-03 20:38:00,111.027,111.044,111.01,111.043,1223399992.0
2005-08-03 20:39:00,111.035,111.049,111.009,111.009,1173700003.0
2005-08-03 20:40:00,111.01,111.02,111.01,111.01,1217599990.0
2005-08-03 20:41:00,111.007,111.018,110.989,111.013,1217599990.0
2005-08-03 20:42:00,111.012,111.047,111.002,111.02,1390300002.0
2005-08-03 20:43:00,111.03,111.047,111.011,111.018,1718199995.0
2005-08-03 20:44:00,111.036,111.048,111.019,111.019,1631900004.0
2005-08-03 20:45:00,111.017,111.048,111.002,111.012,1579899986.0
2005-08-03 20:46:00,111.033,111.047,111.008,111.026,1394399995.0
2005-08-03 20:47:00,111.009,111.047,111.009,111.033,1892099983.0
2005-08-03 20:48:00,111.009,111.048,111.009,111.015,1253800000.0
2005-08-03 20:49:00,111.018,111.053,111.007,111.007,1152100003.0
2005-08-03 20:50:00,111.013,111.05,111.01,111.03,1710399990.0
2005-08-03 20:51:00,111.023,111.048,111.011,111.027,746700000.0
2005-08-03 20:52:00,111.01,111.017,111.01,111.015,172700000.0
2005-08-03 20:53:00,111.035,111.058,111.01,111.035,1417300011.0
2005-08-03 20:54:00,111.041,111.056,111.007,111.036,550500005.0
2005-08-03 20:55:00,111.02,111.037,110.994,111.002,1839500006.0
2005-08-03 20:56:00,111.025,111.039,110.999,110.999,784699995.0
2005-08-03 20:57:00,110.992,110.992,110.971,110.976,1354699985.0
2005-08-03 20:58:00,110.97,111.01,110.97,111.0,1697299980.0
2005-08-03 20:59:00,110.99,111.0,110.97,111.0,1697299980.0
2005-08-03 21:00:00,110.99,111.015,110.984,110.999,1697299980.0
2005-08-03 21:01:00,111.008,111.046,111.008,111.013,1228599991.0
2005-08-03 21:02:00,111.013,111.05,111.011,111.011,747300001.0
2005-08-03 21:03:00,111.037,111.04,110.992,111.014,1143500009.0
2005-08-03 21:04:00,111.033,111.046,111.005,111.025,465099998.0
2005-08-03 21:05:00,111.018,111.039,111.018,111.029,700000010.0
2005-08-03 21:06:00,111.017,111.026,110.991,111.026,915399995.0
2005-08-03 21:07:00,111.022,111.038,110.994,111.032,1686499985.0
2005-08-03 21:08:00,111.035,111.056,111.019,111.035,854699993.0
2005-08-03 21:09:00,111.032,111.042,111.015,111.031,359799992.0
2005-08-03 21:10:00,111.043,111.045,111.013,111.023,417200005.0
2005-08-03 21:11:00,111.022,111.039,111.022,111.039,107800002.0
2005-08-03 21:12:00,111.042,111.073,111.042,111.068,667699997.0
2005-08-03 21:13:00,111.046,111.086,111.044,111.044,821599999.0
2005-08-03 21:14:00,111.05,111.082,111.05,111.054,1686300005.0
2005-08-03 21:15:00,111.075,111.075,111.035,111.065,1238200011.0
2005-08-03 21:16:00,111.061,111.076,111.039,111.062,1105299997.0
2005-08-03 21:17:00,111.05,111.053,111.039,111.04,1748700000.0
2005-08-03 21:18:00,111.065,111.068,111.037,111.057,1252200005.0
2005-08-03 21:19:00,111.069,111.089,111.051,111.057,1249800002.0
2005-08-03 21:20:00,111.081,111.088,111.045,111.065,1024500000.0
2005-08-03 21:21:00,111.058,111.086,111.035,111.035,1118100003.0
2005-08-03 21:22:00,111.052,111.072,111.029,111.046,2038500013.0
2005-08-03 21:23:00,111.048,111.077,111.033,111.048,1322900014.0
2005-08-03 21:24:00,111.046,111.066,111.022,111.025,1896899997.0
2005-08-03 21:25:00,111.022,111.053,111.022,111.053,1615500001.0
2005-08-03 21:26:00,111.056,111.064,111.03,111.031,964599997.0
2005-08-03 21:27:00,111.035,111.074,111.035,111.071,879799996.0
2005-08-03 21:28:00,111.064,111.08,111.054,111.054,357899992.0
2005-08-03 21:29:00,111.073,111.083,111.038,111.074,617500005.0
2005-08-03 21:30:00,111.043,111.084,111.043,111.044,603399994.0
2005-08-03 21:31:00,111.034,111.065,111.034,111.065,223199998.0
2005-08-03 21:32:00,111.065,111.067,111.03,111.047,784000006.0
2005-08-03 21:33:00,111.06,111.071,111.033,111.071,328399996.0
2005-08-03 21:34:00,111.065,111.069,111.031,111.056,556699990.0
2005-08-03 21:35:00,111.048,111.069,111.038,111.043,426500003.0
2005-08-03 21:36:00,111.03,111.035,111.028,111.028,637699998.0
2005-08-03 21:37:00,111.025,111.078,111.025,111.058,401500006.0
2005-08-03 21:38:00,111.049,111.049,111.024,111.032,177699999.0
2005-08-03 21:39:00,111.023,111.054,111.018,111.029,620400009.0
2005-08-03 21:40:00,111.03,111.058,111.03,111.03,465399997.0
2005-08-03 21:41:00,111.053,111.07,111.04,111.057,730299999.0
2005-08-03 21:42:00,111.043,111.069,111.039,111.04,1245100003.0
2005-08-03 21:43:00,111.036,111.062,111.035,111.035,423099999.0
2005-08-03 21:44:00,111.065,111.07,111.037,111.062,1491800005.0
2005-08-03 21:45:00,111.036,111.062,111.021,111.048,762700002.0
2005-08-03 21:46:00,111.048,111.068,111.034,111.062,720399994.0
2005-08-03 21:47:00,111.056,111.066,111.037,111.066,627000002.0
2005-08-03 21:48:00,111.065,111.068,111.044,111.054,986000005.0
2005-08-03 21:49:00,111.059,111.074,111.045,111.067,480000004.0
2005-08-03 21:50:00,111.067,111.067,111.037,111.052,333300000.0
2005-08-03 21:51:00,111.05,111.085,111.037,111.083,344500002.0
2005-08-03 21:52:00,111.04,111.073,111.037,111.056,212999999.0
2005-08-03 21:53:00,111.068,111.084,111.047,111.08,421199998.0
2005-08-03 21:54:00,111.043,111.045,111.037,111.045,853999996.0
2005-08-03 21:55:00,111.084,111.084,111.054,111.061,263399997.0
2005-08-03 21:56:00,111.045,111.064,111.024,111.043,403999996.0
2005-08-03 21:57:00,111.066,111.066,111.042,111.042,364500008.0
2005-08-03 21:58:00,111.055,111.064,111.041,111.05,215799999.0
2005-08-03 21:59:00,111.047,111.074,111.034,111.043,591300000.0
2005-08-03 22:00:00,111.059,111.081,111.038,111.042,1094300003.0
2005-08-03 22:01:00,111.062,111.089,111.044,111.064,1277999998.0
2005-08-03 22:02:00,111.07,111.078,111.052,111.064,780999993.0
2005-08-03 22:03:00,111.075,111.085,111.057,111.076,373099999.0
2005-08-03 22:04:00,111.057,111.098,111.057,111.082,789499999.0
2005-08-03 22:05:00,111.1,111.11,111.084,111.094,233300000.0
2005-08-03 22:06:00,111.088,111.122,111.087,111.121,269400000.0
2005-08-03 22:07:00,111.08,111.107,111.076,111.103,245000001.0
2005-08-03 22:08:00,111.09,111.121,111.089,111.089,366399996.0
2005-08-03 22:09:00,111.11,111.115,111.066,111.081,308000009.0
2005-08-03 22:10:00,111.085,111.092,111.055,111.062,264300001.0
2005-08-03 22:11:00,111.061,111.098,111.054,111.069,667200002.0
2005-08-03 22:12:00,111.092,111.097,111.064,111.075,238800000.0
2005-08-03 22:13:00,111.078,111.121,111.078,111.1,427500004.0
2005-08-03 22:14:00,111.085,111.1,111.081,111.093,352199999.0
2005-08-03 22:15:00,111.088,111.107,111.072,111.099,264599999.0
2005-08-03 22:16:00,111.093,111.102,111.056,111.089,621899998.0
2005-08-03 22:17:00,111.072,111.08,111.072,111.078,351699998.0
2005-08-03 22:18:00,111.1,111.111,111.076,111.082,406799995.0
2005-08-03 22:19:00,111.075,111.104,111.071,111.074,286800003.0
2005-08-03 22:20:00,111.096,111.106,111.076,111.088,306899998.0
2005-08-03 22:21:00,111.097,111.097,111.073,111.09,246099995.0
2005-08-03 22:22:00,111.098,111.099,111.07,111.088,124399996.0
2005-08-03 22:23:00,111.088,111.097,111.079,111.09,297500004.0
2005-08-03 22:24:00,111.065,111.065,111.055,111.058,251199997.0
2005-08-03 22:25:00,111.085,111.106,111.07,111.072,257799998.0
2005-08-03 22:26:00,111.085,111.093,111.053,111.068,263000001.0
2005-08-03 22:27:00,111.088,111.088,111.051,111.069,813200008.0
2005-08-03 22:28:00,111.062,111.097,111.062,111.078,229199996.0
2005-08-03 22:29:00,111.077,111.086,111.06,111.06,146700002.0
2005-08-03 22:30:00,111.068,111.091,111.057,111.091,231699999.0
2005-08-03 22:31:00,111.079,111.087,111.068,111.083,328400003.0
2005-08-03 22:32:00,111.081,111.091,111.052,111.053,382599998.0
2005-08-03 22:33:00,111.08,111.087,111.078,111.087,817699992.0
2005-08-03 22:34:00,111.095,111.109,111.08,111.103,626400009.0
2005-08-03 22:35:00,111.103,111.103,111.078,111.088,297500000.0
2005-08-03 22:36:00,111.107,111.119,111.077,111.081,607399997.0
2005-08-03 22:37:00,111.108,111.12,111.103,111.112,235400001.0
2005-08-03 22:38:00,111.122,111.13,111.102,111.104,255299994.0
2005-08-03 22:39:00,111.083,111.117,111.083,111.117,301900002.0
2005-08-03 22:40:00,111.109,111.119,111.08,111.083,611999992.0
2005-08-03 22:41:00,111.098,111.117,111.088,111.117,154800000.0
2005-08-03 22:42:00,111.11,111.122,111.099,111.121,174399997.0
2005-08-03 22:43:00,111.111,111.111,111.07,111.07,318400002.0
2005-08-03 22:44:00,111.103,111.119,111.087,111.087,271500004.0
2005-08-03 22:45:00,111.085,111.085,111.075,111.078,400499998.0
2005-08-03 22:46:00,111.08,111.09,111.057,111.057,338300005.0
2005-08-03 22:47:00,111.102,111.116,111.064,111.064,228500002.0
2005-08-03 22:48:00,111.067,111.093,111.045,111.055,308200000.0
2005-08-03 22:49:00,111.055,111.079,111.052,111.063,341500002.0
2005-08-03 22:50:00,111.079,111.105,111.054,111.054,444100000.0
2005-08-03 22:51:00,111.068,111.087,111.05,111.05,321500009.0
2005-08-03 22:52:00,111.065,111.103,111.06,111.079,203099997.0
2005-08-03 22:53:00,111.067,111.094,111.048,111.069,448000011.0
2005-08-03 22:54:00,111.064,111.08,111.045,111.051,190299998.0
2005-08-03 22:55:00,111.061,111.095,111.055,111.055,258400002.0
2005-08-03 22:56:00,111.084,111.089,111.057,111.057,403900005.0
2005-08-03 22:57:00,111.056,111.09,111.056,111.066,431799996.0
2005-08-03 22:58:00,111.077,111.089,111.041,111.054,269700001.0
2005-08-03 22:59:00,111.067,111.08,111.054,111.064,410099998.0
2005-08-03 23:00:00,111.063,111.098,111.063,111.09,337500000.0
2005-08-03 23:01:00,111.085,111.095,111.066,111.09,192200002.0
2005-08-03 23:02:00,111.058,111.097,111.058,111.088,268999998.0
2005-08-03 23:03:00,111.077,111.091,111.076,111.081,233699995.0
2005-08-03 23:04:00,111.097,111.097,111.064,111.064,159599997.0
2005-08-03 23:05:00,111.077,111.091,111.07,111.072,147800001.0
2005-08-03 23:06:00,111.075,111.093,111.075,111.08,204800002.0
2005-08-03 23:07:00,111.077,111.09,111.059,111.07,284800001.0
2005-08-03 23:08:00,111.068,111.088,111.068,111.069,248700000.0
2005-08-03 23:09:00,111.085,111.1,111.073,111.085,192099997.0
2005-08-03 23:10:00,111.092,111.097,111.076,111.08,339099994.0
2005-08-03 23:11:00,111.092,111.101,111.087,111.093,259100000.0
2005-08-03 23:12:00,111.077,111.093,111.067,111.085,269900001.0
2005-08-03 23:13:00,111.086,111.086,111.051,111.053,308699995.0
2005-08-03 23:14:00,111.058,111.075,111.043,111.043,224300001.0
2005-08-03 23:15:00,111.036,111.076,111.034,111.075,280899998.0
2005-08-03 23:16:00,111.062,111.07,111.035,111.035,164100000.0
2005-08-03 23:17:00,111.05,111.067,111.034,111.034,329200000.0
2005-08-03 23:18:00,111.047,111.062,111.015,111.024,274299998.0
2005-08-03 23:19:00,111.024,111.04,111.012,111.022,276699997.0
2005-08-03 23:20:00,111.037,111.045,111.015,111.032,170999994.0
2005-08-03 23:21:00,111.035,111.05,111.031,111.044,123500003.0
2005-08-03 23:22:00,111.05,111.067,111.042,111.05,387300004.0
2005-08-03 23:23:00,111.062,111.071,111.039,111.058,242200003.0
2005-08-03 23:24:00,111.072,111.072,111.049,111.049,211700003.0
2005-08-03 23:25:00,111.042,111.065,111.041,111.057,191300001.0
2005-08-03 23:26:00,111.038,111.061,111.032,111.039,206500000.0
2005-08-03 23:27:00,111.035,111.075,111.03,111.075,147899998.0
2005-08-03 23:28:00,111.065,111.07,111.035,111.062,340500003.0
2005-08-03 23:29:00,111.06,111.09,111.056,111.074,149600003.0
2005-08-03 23:30:00,111.066,111.09,111.053,111.07,261200005.0
2005-08-03 23:31:00,111.058,111.062,111.043,111.05,176500001.0
2005-08-03 23:32:00,111.045,111.086,111.045,111.086,156200000.0
2005-08-03 23:33:00,111.065,111.065,111.04,111.055,206099999.0
2005-08-03 23:34:00,111.059,111.069,111.048,111.069,201100000.0
2005-08-03 23:35:00,111.065,111.085,111.055,111.055,271799999.0
2005-08-03 23:36:00,111.073,111.102,111.06,111.087,287399997.0
2005-08-03 23:37:00,111.062,111.092,111.062,111.083,168399999.0
2005-08-03 23:38:00,111.08,111.088,111.053,111.067,287000002.0
2005-08-03 23:39:00,111.07,111.099,111.069,111.083,228399999.0
2005-08-03 23:40:00,111.087,111.096,111.072,111.076,297700001.0
2005-08-03 23:41:00,111.075,111.1,111.075,111.095,351300006.0
2005-08-03 23:42:00,111.075,111.104,111.074,111.098,238300003.0
2005-08-03 23:43:00,111.069,111.09,111.069,111.078,91000000.0
2005-08-03 23:44:00,111.098,111.111,111.086,111.103,129099999.0
2005-08-03 23:45:00,111.09,111.099,111.086,111.09,222200003.0
2005-08-03 23:46:00,111.1,111.114,111.077,111.077,319100003.0
2005-08-03 23:47:00,111.076,111.113,111.076,111.087,349400008.0
2005-08-03 23:48:00,111.112,111.128,111.089,111.128,343100004.0
2005-08-03 23:49:00,111.099,111.124,111.095,111.095,228800002.0
2005-08-03 23:50:00,111.102,111.14,111.102,111.13,106600001.0
2005-08-03 23:51:00,111.127,111.142,111.114,111.114,152700000.0
2005-08-03 23:52:00,111.134,111.142,111.123,111.124,194500001.0
2005-08-03 23:53:00,111.127,111.145,111.119,111.125,282799993.0
2005-08-03 23:54:00,111.122,111.154,111.121,111.139,221200000.0
2005-08-03 23:55:00,111.138,111.168,111.126,111.168,192100003.0
2005-08-03 23:56:00,111.15,111.163,111.134,111.154,220900000.0
2005-08-03 23:57:00,111.123,111.151,111.118,111.143,213000003.0
2005-08-03 23:58:00,111.158,111.158,111.132,111.147,200400004.0
2005-08-03 23:59:00,111.147,111.148,111.119,111.148,230000006.0
2005-08-04 00:00:00,111.136,111.155,111.115,111.115,298000003.0
2005-08-04 00:01:00,111.121,111.142,111.099,111.114,258600001.0
2005-08-04 00:02:00,111.114,111.146,111.112,111.146,388800004.0
2005-08-04 00:03:00,111.103,111.138,111.101,111.125,244899993.0
2005-08-04 00:04:00,111.127,111.136,111.11,111.127,221100000.0
2005-08-04 00:05:00,111.13,111.161,111.121,111.161,182599999.0
2005-08-04 00:06:00,111.136,111.156,111.126,111.133,268900006.0
2005-08-04 00:07:00,111.15,111.155,111.135,111.146,273199998.0
2005-08-04 00:08:00,111.137,111.152,111.123,111.142,371600002.0
2005-08-04 00:09:00,111.135,111.162,111.123,111.162,405999997.0
2005-08-04 00:10:00,111.135,111.135,111.125,111.135,138899998.0
2005-08-04 00:11:00,111.127,111.154,111.125,111.135,246500002.0
2005-08-04 00:12:00,111.152,111.166,111.137,111.143,247000005.0
2005-08-04 00:13:00,111.151,111.162,111.137,111.144,242800001.0
2005-08-04 00:14:00,111.157,111.17,111.132,111.137,240200004.0
2005-08-04 00:15:00,111.155,111.162,111.146,111.146,304599994.0
2005-08-04 00:16:00,111.146,111.188,111.146,111.18,138900001.0
2005-08-04 00:17:00,111.147,111.165,111.134,111.136,129899997.0
2005-08-04 00:18:00,111.15,111.165,111.139,111.155,231300003.0
2005-08-04 00:19:00,111.154,111.16,111.146,111.146,274699997.0
2005-08-04 00:20:00,111.177,111.177,111.139,111.145,303200004.0
2005-08-04 00:21:00,111.147,111.198,111.147,111.187,208500001.0
2005-08-04 00:22:00,111.185,111.22,111.185,111.198,160600000.0
2005-08-04 00:23:00,111.19,111.216,111.186,111.197,289800003.0
2005-08-04 00:24:00,111.187,111.219,111.187,111.195,238900002.0
2005-08-04 00:25:00,111.206,111.213,111.196,111.196,186100004.0
2005-08-04 00:26:00,111.192,111.192,111.166,111.169,191099999.0
2005-08-04 00:27:00,111.158,111.17,111.146,111.146,274300002.0
2005-08-04 00:28:00,111.13,111.162,111.13,111.148,332100004.0
2005-08-04 00:29:00,111.155,111.174,111.155,111.167,201999998.0
2005-08-04 00:30:00,111.17,111.184,111.164,111.175,252099999.0
2005-08-04 00:31:00,111.208,111.208,111.171,111.187,122600000.0
2005-08-04 00:32:00,111.192,111.201,111.164,111.164,252600000.0
2005-08-04 00:33:00,111.198,111.207,111.184,111.192,228499998.0
2005-08-04 00:34:00,111.187,111.197,111.168,111.182,325299997.0
2005-08-04 00:35:00,111.178,111.205,111.17,111.205,362599999.0
2005-08-04 00:36:00,111.182,111.191,111.159,111.159,153700001.0
2005-08-04 00:37:00,111.188,111.189,111.176,111.182,130899999.0
2005-08-04 00:38:00,111.191,111.21,111.187,111.187,183100002.0
2005-08-04 00:39:00,111.204,111.213,111.193,111.21,129200001.0
2005-08-04 00:40:00,111.23,111.23,111.192,111.199,240299997.0
2005-08-04 00:41:00,111.207,111.235,111.207,111.211,216100003.0
2005-08-04 00:42:00,111.196,111.218,111.188,111.188,464200000.0
2005-08-04 00:43:00,111.18,111.207,111.171,111.175,320800000.0
2005-08-04 00:44:00,111.167,111.175,111.165,111.168,233500003.0
2005-08-04 00:45:00,111.18,111.185,111.177,111.18,276800004.0
2005-08-04 00:46:00,111.187,111.211,111.183,111.185,266499998.0
2005-08-04 00:47:00,111.205,111.209,111.162,111.166,368000000.0
2005-08-04 00:48:00,111.172,111.175,111.159,111.164,127400002.0
2005-08-04 00:49:00,111.16,111.187,111.158,111.181,165100002.0
2005-08-04 00:50:00,111.186,111.186,111.153,111.164,179600001.0
2005-08-04 00:51:00,111.174,111.201,111.174,111.187,375400001.0
2005-08-04 00:52:00,111.155,111.179,111.155,111.168,158200000.0
2005-08-04 00:53:00,111.154,111.172,111.154,111.16,342600000.0
2005-08-04 00:54:00,111.155,111.155,111.148,111.148,167600002.0
2005-08-04 00:55:00,111.153,111.176,111.15,111.152,349799995.0
2005-08-04 00:56:00,111.146,111.179,111.146,111.163,317100004.0
2005-08-04 00:57:00,111.145,111.161,111.138,111.145,181799996.0
2005-08-04 00:58:00,111.155,111.167,111.139,111.159,221900000.0
2005-08-04 00:59:00,111.175,111.175,111.146,111.146,201800000.0
2005-08-04 01:00:00,111.16,111.16,111.119,111.119,200100003.0
2005-08-04 01:01:00,111.113,111.139,111.102,111.102,314699999.0
2005-08-04 01:02:00,111.046,111.093,111.013,111.09,263900001.0
2005-08-04 01:03:00,111.068,111.074,111.058,111.058,146899998.0
2005-08-04 01:04:00,111.068,111.086,111.068,111.081,109999998.0
2005-08-04 01:05:00,111.088,111.095,111.071,111.088,316500005.0
2005-08-04 01:06:00,111.08,111.1,111.076,111.081,245899996.0
2005-08-04 01:07:00,111.082,111.112,111.082,111.099,204000001.0
2005-08-04 01:08:00,111.097,111.121,111.097,111.108,89800003.0
2005-08-04 01:09:00,111.108,111.124,111.091,111.123,140600000.0
2005-08-04 01:10:00,111.112,111.121,111.102,111.102,321700005.0
2005-08-04 01:11:00,111.095,111.13,111.089,111.128,176700002.0
2005-08-04 01:12:00,111.155,111.161,111.122,111.122,140600001.0
2005-08-04 01:13:00,111.11,111.132,111.11,111.12,317500001.0
2005-08-04 01:14:00,111.127,111.141,111.121,111.121,125699996.0
2005-08-04 01:15:00,111.118,111.131,111.109,111.123,188400001.0
2005-08-04 01:16:00,111.133,111.134,111.113,111.131,277200000.0
2005-08-04 01:17:00,111.13,111.13,111.087,111.103,366599991.0
2005-08-04 01:18:00,111.102,111.134,111.101,111.131,223400004.0
2005-08-04 01:19:00,111.124,111.144,111.103,111.104,256899999.0
2005-08-04 01:20:00,111.102,111.124,111.102,111.109,86400002.0
2005-08-04 01:21:00,111.114,111.131,111.107,111.131,118400001.0
2005-08-04 01:22:00,111.136,111.136,111.107,111.119,244700005.0
2005-08-04 01:23:00,111.135,111.145,111.1,111.136,234800000.0
2005-08-04 01:24:00,111.133,111.133,111.111,111.113,150600001.0
2005-08-04 01:25:00,111.093,111.093,111.055,111.063,211799995.0
2005-08-04 01:26:00,111.053,111.053,111.016,111.016,250400003.0
2005-08-04 01:27:00,111.042,111.072,111.042,111.071,148199998.0
2005-08-04 01:28:00,111.038,111.038,111.023,111.038,216100004.0
2005-08-04 01:29:00,111.043,111.076,111.042,111.076,262100003.0
2005-08-04 01:30:00,111.042,111.065,111.042,111.055,180399996.0
2005-08-04 01:31:00,111.07,111.088,111.06,111.084,422900000.0
2005-08-04 01:32:00,111.06,111.1,111.06,111.097,339400005.0
2005-08-04 01:33:00,111.097,111.112,111.09,111.09,127700000.0
2005-08-04 01:34:00,111.112,111.118,111.082,111.082,377499997.0
2005-08-04 01:35:00,111.128,111.129,111.09,111.101,97800000.0
2005-08-04 01:36:00,111.098,111.132,111.098,111.131,204400003.0
2005-08-04 01:37:00,111.135,111.145,111.129,111.129,275099999.0
2005-08-04 01:38:00,111.135,111.153,111.117,111.135,182900006.0
2005-08-04 01:39:00,111.132,111.15,111.126,111.128,251100000.0
2005-08-04 01:40:00,111.142,111.149,111.132,111.132,326799998.0
2005-08-04 01:41:00,111.16,111.164,111.123,111.132,319700002.0
2005-08-04 01:42:00,111.135,111.162,111.135,111.158,181700000.0
2005-08-04 01:43:00,111.131,111.141,111.13,111.141,191000000.0
2005-08-04 01:44:00,111.153,111.172,111.144,111.154,265200000.0
2005-08-04 01:45:00,111.14,111.167,111.14,111.148,254900002.0
2005-08-04 01:46:00,111.177,111.177,111.139,111.139,111500001.0
2005-08-04 01:47:00,111.137,111.151,111.131,111.133,174100000.0
2005-08-04 01:48:00,111.143,111.165,111.143,111.154,149900001.0
2005-08-04 01:49:00,111.144,111.157,111.134,111.149,204500002.0
2005-08-04 01:50:00,111.123,111.134,111.114,111.116,235300000.0
2005-08-04 01:51:00,111.137,111.162,111.137,111.147,293600010.0
2005-08-04 01:52:00,111.133,111.165,111.133,111.146,144199999.0
2005-08-04 01:53:00,111.142,111.168,111.136,111.151,218800000.0
2005-08-04 01:54:00,111.153,111.18,111.153,111.156,373700001.0
2005-08-04 01:55:00,111.165,111.193,111.152,111.189,328100003.0
2005-08-04 01:56:00,111.179,111.202,111.179,111.184,239299999.0
2005-08-04 01:57:00,111.168,111.197,111.168,111.188,321400004.0
2005-08-04 01:58:00,111.19,111.191,111.149,111.168,306699997.0
2005-08-04 01:59:00,111.161,111.161,111.135,111.144,331900000.0
2005-08-04 02:00:00,111.157,111.175,111.153,111.153,193299996.0
2005-08-04 02:01:00,111.15,111.164,111.148,111.16,215499996.0
2005-08-04 02:02:00,111.177,111.178,111.149,111.163,318300001.0
2005-08-04 02:03:00,111.177,111.184,111.16,111.16,204300005.0
2005-08-04 02:04:00,111.155,111.197,111.151,111.181,281000001.0
2005-08-04 02:05:00,111.193,111.213,111.189,111.212,373700001.0
2005-08-04 02:06:00,111.203,111.216,111.179,111.18,361900002.0
2005-08-04 02:07:00,111.172,111.185,111.166,111.173,341600000.0
2005-08-04 02:08:00,111.2,111.205,111.169,111.169,241500009.0
2005-08-04 02:09:00,111.181,111.202,111.181,111.188,207300003.0
2005-08-04 02:10:00,111.177,111.21,111.176,111.207,111400000.0
2005-08-04 02:11:00,111.192,111.201,111.169,111.169,234500001.0
2005-08-04 02:12:00,111.165,111.167,111.15,111.159,216400002.0
2005-08-04 02:13:00,111.155,111.179,111.15,111.15,210300000.0
2005-08-04 02:14:00,111.16,111.175,111.149,111.15,233699998.0
2005-08-04 02:15:00,111.152,111.179,111.152,111.157,166399999.0
2005-08-04 02:16:00,111.15,111.185,111.15,111.185,350999996.0
2005-08-04 02:17:00,111.2,111.205,111.166,111.199,145699998.0
2005-08-04 02:18:00,111.193,111.215,111.185,111.186,215100004.0
2005-08-04 02:19:00,111.19,111.216,111.179,111.179,230299997.0
2005-08-04 02:20:00,111.187,111.244,111.187,111.233,230399999.0
2005-08-04 02:21:00,111.206,111.206,111.189,111.204,250099999.0
2005-08-04 02:22:00,111.222,111.241,111.208,111.238,193500000.0
2005-08-04 02:23:00,111.218,111.231,111.2,111.2,165700000.0
2005-08-04 02:24:00,111.215,111.226,111.186,111.186,172800005.0
2005-08-04 02:25:00,111.185,111.195,111.18,111.19,262799998.0
2005-08-04 02:26:00,111.174,111.205,111.174,111.19,342000002.0
2005-08-04 02:27:00,111.192,111.216,111.185,111.207,409400003.0
2005-08-04 02:28:00,111.214,111.231,111.201,111.21,288100002.0
2005-08-04 02:29:00,111.211,111.233,111.204,111.223,285800000.0
2005-08-04 02:30:00,111.19,111.223,111.174,111.189,191899998.0
2005-08-04 02:31:00,111.206,111.245,111.206,111.245,198300002.0
2005-08-04 02:32:00,111.208,111.222,111.208,111.222,241999999.0
2005-08-04 02:33:00,111.25,111.253,111.223,111.227,286300001.0
2005-08-04 02:34:00,111.232,111.256,111.231,111.24,249000000.0
2005-08-04 02:35:00,111.243,111.243,111.23,111.237,307000005.0
2005-08-04 02:36:00,111.233,111.237,111.226,111.237,202099999.0
2005-08-04 02:37:00,111.242,111.258,111.229,111.232,151099997.0
2005-08-04 02:38:00,111.228,111.263,111.228,111.24,248099995.0
2005-08-04 02:39:00,111.255,111.259,111.219,111.219,251700006.0
2005-08-04 02:40:00,111.23,111.263,111.22,111.22,292400001.0
2005-08-04 02:41:00,111.236,111.236,111.217,111.217,271299996.0
2005-08-04 02:42:00,111.228,111.252,111.216,111.216,200300000.0
2005-08-04 02:43:00,111.229,111.257,111.229,111.241,220600002.0
2005-08-04 02:44:00,111.247,111.255,111.22,111.24,368300006.0
2005-08-04 02:45:00,111.219,111.235,111.202,111.202,285799997.0
2005-08-04 02:46:00,111.217,111.24,111.217,111.223,274599999.0
2005-08-04 02:47:00,111.247,111.249,111.212,111.218,348700003.0
2005-08-04 02:48:00,111.26,111.26,111.226,111.254,297800005.0
2005-08-04 02:49:00,111.243,111.255,111.219,111.249,165200001.0
2005-08-04 02:50:00,111.218,111.233,111.216,111.233,254600004.0
2005-08-04 02:51:00,111.225,111.245,111.224,111.224,172299996.0
2005-08-04 02:52:00,111.228,111.24,111.211,111.221,235399997.0
2005-08-04 02:53:00,111.227,111.241,111.213,111.214,259000000.0
2005-08-04 02:54:00,111.212,111.227,111.201,111.201,173099997.0
2005-08-04 02:55:00,111.205,111.211,111.199,111.199,169900006.0
2005-08-04 02:56:00,111.215,111.218,111.171,111.188,145899999.0
2005-08-04 02:57:00,111.17,111.17,111.146,111.146,136600004.0
2005-08-04 02:58:00,111.158,111.16,111.148,111.15,216999995.0
2005-08-04 02:59:00,111.151,111.163,111.128,111.128,89100001.0
2005-08-04 03:00:00,111.113,111.12,111.062,111.062,171000000.0
2005-08-04 03:01:00,111.044,111.049,111.002,111.002,287899995.0
2005-08-04 03:02:00,110.967,110.97,110.946,110.966,219099997.0
2005-08-04 03:03:00,110.955,110.955,110.933,110.944,109399998.0
2005-08-04 03:04:00,110.94,110.976,110.94,110.948,232200003.0
2005-08-04 03:05:00,110.956,110.978,110.956,110.966,150800002.0
2005-08-04 03:06:00,110.98,110.984,110.962,110.977,246599997.0
2005-08-04 03:07:00,110.955,110.975,110.955,110.973,367199996.0
2005-08-04 03:08:00,110.959,110.959,110.92,110.92,269000002.0
2005-08-04 03:09:00,110.915,110.915,110.886,110.895,238100004.0
2005-08-04 03:10:00,110.882,110.887,110.86,110.875,402799999.0
2005-08-04 03:11:00,110.85,110.864,110.844,110.852,149599999.0
2005-08-04 03:12:00,110.847,110.876,110.847,110.87,217699996.0
2005-08-04 03:13:00,110.883,110.9,110.855,110.9,351199995.0
2005-08-04 03:14:00,110.905,110.918,110.905,110.905,250299999.0
2005-08-04 03:15:00,110.908,110.908,110.878,110.885,158700000.0
2005-08-04 03:16:00,110.874,110.891,110.874,110.891,125700003.0
2005-08-04 03:17:00,110.892,110.903,110.879,110.879,230100002.0
2005-08-04 03:18:00,110.868,110.868,110.833,110.833,187400000.0
2005-08-04 03:19:00,110.818,110.818,110.786,110.795,135099999.0
2005-08-04 03:20:00,110.793,110.834,110.784,110.83,368400000.0
2005-08-04 03:21:00,110.817,110.819,110.806,110.813,281600003.0
2005-08-04 03:22:00,110.833,110.862,110.833,110.851,210899996.0
2005-08-04 03:23:00,110.823,110.837,110.813,110.821,283699997.0
2005-08-04 03:24:00,110.81,110.826,110.808,110.817,304599999.0
2005-08-04 03:25:00,110.78,110.78,110.752,110.756,213600002.0
2005-08-04 03:26:00,110.78,110.784,110.753,110.772,207800003.0
2005-08-04 03:27:00,110.797,110.807,110.774,110.774,300600000.0
2005-08-04 03:28:00,110.764,110.807,110.76,110.807,176300002.0
2005-08-04 03:29:00,110.815,110.854,110.815,110.843,192899997.0
2005-08-04 03:30:00,110.838,110.863,110.838,110.863,301700006.0
2005-08-04 03:31:00,110.862,110.863,110.854,110.858,234100000.0
2005-08-04 03:32:00,110.867,110.896,110.867,110.889,177800002.0
2005-08-04 03:33:00,110.913,110.93,110.894,110.922,303700006.0
2005-08-04 03:34:00,110.908,110.934,110.898,110.915,273400007.0
2005-08-04 03:35:00,110.922,110.923,110.9,110.905,226499999.0
2005-08-04 03:36:00,110.922,110.939,110.909,110.939,178599998.0
2005-08-04 03:37:00,110.919,110.937,110.919,110.919,158199998.0
2005-08-04 03:38:00,110.933,110.933,110.901,110.917,154699996.0
2005-08-04 03:39:00,110.92,110.942,110.913,110.939,260899999.0
2005-08-04 03:40:00,110.935,110.976,110.935,110.958,312600003.0
2005-08-04 03:41:00,110.947,110.961,110.936,110.952,209400000.0
2005-08-04 03:42:00,110.947,110.957,110.932,110.935,267099998.0
2005-08-04 03:43:00,110.945,110.964,110.915,110.916,165300002.0
2005-08-04 03:44:00,110.927,110.939,110.906,110.906,207299997.0
2005-08-04 03:45:00,110.893,110.904,110.88,110.899,269800005.0
2005-08-04 03:46:00,110.896,110.93,110.896,110.92,154900000.0
2005-08-04 03:47:00,110.918,110.926,110.904,110.915,195099998.0
2005-08-04 03:48:00,110.929,110.954,110.929,110.94,242300003.0
2005-08-04 03:49:00,110.938,110.947,110.938,110.946,170599998.0
2005-08-04 03:50:00,110.945,110.967,110.932,110.964,181800001.0
2005-08-04 03:51:00,110.928,110.937,110.921,110.935,291399996.0
2005-08-04 03:52:00,110.947,110.961,110.94,110.959,210299998.0
2005-08-04 03:53:00,110.928,110.928,110.91,110.91,321600005.0
2005-08-04 03:54:00,110.93,110.953,110.919,110.927,227399996.0
2005-08-04 03:55:00,110.946,110.946,110.918,110.92,240200003.0
2005-08-04 03:56:00,110.945,110.965,110.933,110.943,262400001.0
2005-08-04 03:57:00,110.928,110.976,110.927,110.951,322400007.0
2005-08-04 03:58:00,110.943,110.97,110.943,110.951,225900001.0
2005-08-04 03:59:00,110.955,110.965,110.933,110.935,288000001.0
2005-08-04 04:00:00,110.953,110.975,110.948,110.972,205699997.0
2005-08-04 04:01:00,110.952,110.961,110.952,110.96,309999998.0
2005-08-04 04:02:00,110.976,110.99,110.961,110.986,173899999.0
2005-08-04 04:03:00,110.97,110.976,110.954,110.954,203799998.0
2005-08-04 04:04:00,110.942,110.968,110.936,110.959,231599997.0
2005-08-04 04:05:00,110.96,110.976,110.96,110.964,164600001.0
2005-08-04 04:06:00,110.963,110.987,110.962,110.969,311499998.0
2005-08-04 04:07:00,110.992,110.997,110.955,110.955,245100000.0
2005-08-04 04:08:00,110.982,110.984,110.963,110.972,207799995.0
2005-08-04 04:09:00,110.97,110.989,110.965,110.981,354099998.0
2005-08-04 04:10:00,110.95,110.962,110.946,110.962,133999999.0
2005-08-04 04:11:00,110.972,110.998,110.968,110.968,137399998.0
2005-08-04 04:12:00,110.979,111.017,110.979,111.017,245299999.0
2005-08-04 04:13:00,110.982,110.986,110.973,110.975,334700003.0
2005-08-04 04:14:00,110.986,110.996,110.976,110.982,232999998.0
2005-08-04 04:15:00,111.002,111.003,110.982,110.994,276000004.0
2005-08-04 04:16:00,110.973,110.976,110.965,110.973,138200002.0
2005-08-04 04:17:00,110.96,110.961,110.936,110.961,118800000.0
2005-08-04 04:18:00,110.951,110.971,110.945,110.959,219899998.0
2005-08-04 04:19:00,110.965,110.984,110.965,110.976,126700001.0
2005-08-04 04:20:00,110.967,110.995,110.967,110.995,72999998.0
2005-08-04 04:21:00,110.982,111.004,110.961,110.961,230699997.0
2005-08-04 04:22:00,110.972,110.996,110.965,110.982,239899999.0
2005-08-04 04:23:00,110.97,110.983,110.967,110.978,310100008.0
2005-08-04 04:24:00,110.985,111.001,110.972,110.99,249100007.0
2005-08-04 04:25:00,110.977,110.985,110.955,110.98,236600000.0
2005-08-04 04:26:00,110.949,110.967,110.949,110.963,265800002.0
2005-08-04 04:27:00,110.992,110.996,110.966,110.97,470799995.0
2005-08-04 04:28:00,110.985,111.01,110.974,110.974,209799999.0
2005-08-04 04:29:00,111.003,111.007,110.973,110.974,221700003.0
2005-08-04 04:30:00,111.005,111.016,110.967,110.992,215300002.0
2005-08-04 04:31:00,110.982,111.012,110.982,111.006,218900002.0
2005-08-04 04:32:00,110.997,111.034,110.997,111.022,208200000.0
2005-08-04 04:33:00,111.013,111.047,111.01,111.045,232899999.0
2005-08-04 04:34:00,111.062,111.1,111.062,111.08,151699997.0
2005-08-04 04:35:00,111.072,111.118,111.071,111.118,259900007.0
2005-08-04 04:36:00,111.109,111.113,111.109,111.11,150400003.0
2005-08-04 04:37:00,111.098,111.126,111.094,111.121,181699999.0
2005-08-04 04:38:00,111.1,111.124,111.091,111.103,200800001.0
2005-08-04 04:39:00,111.108,111.119,111.096,111.096,242300000.0
2005-08-04 04:40:00,111.12,111.124,111.072,111.072,254499998.0
2005-08-04 04:41:00,111.054,111.095,111.054,111.084,254900003.0
2005-08-04 04:42:00,111.062,111.091,111.056,111.065,202299997.0
2005-08-04 04:43:00,111.086,111.098,111.064,111.08,219000003.0
2005-08-04 04:44:00,111.09,111.104,111.081,111.086,268300001.0
2005-08-04 04:45:00,111.092,111.1,111.063,111.072,308600007.0
2005-08-04 04:46:00,111.08,111.11,111.076,111.076,231000000.0
2005-08-04 04:47:00,111.072,111.108,111.065,111.108,102000001.0
2005-08-04 04:48:00,111.068,111.106,111.061,111.106,425200003.0
2005-08-04 04:49:00,111.1,111.118,111.09,111.095,314000004.0
2005-08-04 04:50:00,111.101,111.112,111.094,111.095,250000001.0
2005-08-04 04:51:00,111.087,111.096,111.074,111.096,142200001.0
2005-08-04 04:52:00,111.078,111.104,111.071,111.087,271400001.0
2005-08-04 04:53:00,111.098,111.101,111.062,111.062,217100004.0
2005-08-04 04:54:00,111.097,111.107,111.082,111.082,199999997.0
2005-08-04 04:55:00,111.085,111.104,111.085,111.091,187799995.0
2005-08-04 04:56:00,111.102,111.11,111.09,111.096,275599994.0
2005-08-04 04:57:00,111.115,111.131,111.111,111.119,183300001.0
2005-08-04 04:58:00,111.1,111.163,111.092,111.144,278699992.0
2005-08-04 04:59:00,111.16,111.191,111.16,111.186,95099998.0
2005-08-04 05:00:00,111.17,111.173,111.153,111.157,267200008.0
2005-08-04 05:01:00,111.153,111.16,111.114,111.114,256899999.0
2005-08-04 05:02:00,111.128,111.128,111.113,111.122,196100003.0
2005-08-04 05:03:00,111.136,111.136,111.113,111.117,230400000.0
2005-08-04 05:04:00,111.127,111.145,111.12,111.12,164800000.0
2005-08-04 05:05:00,111.126,111.146,111.12,111.145,218500000.0
2005-08-04 05:06:00,111.14,111.143,111.104,111.119,172500000.0
2005-08-04 05:07:00,111.095,111.095,111.083,111.087,134700000.0
2005-08-04 05:08:00,111.128,111.128,111.102,111.102,128200000.0
2005-08-04 05:09:00,111.116,111.117,111.086,111.09,374299993.0
2005-08-04 05:10:00,111.09,111.107,111.086,111.095,216300002.0
2005-08-04 05:11:00,111.09,111.105,111.08,111.094,208600003.0
2005-08-04 05:12:00,111.088,111.117,111.08,111.098,274999998.0
2005-08-04 05:13:00,111.093,111.129,111.087,111.121,118500002.0
2005-08-04 05:14:00,111.112,111.12,111.087,111.089,85999999.0
2005-08-04 05:15:00,111.105,111.118,111.085,111.092,249300005.0
2005-08-04 05:16:00,111.117,111.117,111.086,111.105,404299995.0
2005-08-04 05:17:00,111.105,111.12,111.105,111.108,217599998.0
2005-08-04 05:18:00,111.105,111.115,111.089,111.102,273600002.0
2005-08-04 05:19:00,111.087,111.107,111.083,111.095,291600002.0
2005-08-04 05:20:00,111.093,111.121,111.083,111.097,495399998.0
2005-08-04 05:21:00,111.088,111.108,111.084,111.105,380099997.0
2005-08-04 05:22:00,111.097,111.105,111.085,111.09,284400001.0
2005-08-04 05:23:00,111.086,111.104,111.081,111.081,255699997.0
2005-08-04 05:24:00,111.079,111.091,111.074,111.08,284800000.0
2005-08-04 05:25:00,111.095,111.108,111.078,111.084,353400003.0
2005-08-04 05:26:00,111.08,111.107,111.069,111.07,187699994.0
2005-08-04 05:27:00,111.088,111.103,111.072,111.077,218399999.0
2005-08-04 05:28:00,111.095,111.105,111.072,111.072,221499997.0
2005-08-04 05:29:00,111.077,111.098,111.049,111.049,250700003.0
2005-08-04 05:30:00,111.06,111.089,111.06,111.086,315299993.0
2005-08-04 05:31:00,111.058,111.092,111.057,111.08,291299996.0
2005-08-04 05:32:00,111.092,111.103,111.063,111.082,308499997.0
2005-08-04 05:33:00,111.061,111.075,111.055,111.061,285700003.0
2005-08-04 05:34:00,111.055,111.075,111.054,111.054,139699998.0
2005-08-04 05:35:00,111.052,111.087,111.051,111.064,424300005.0
2005-08-04 05:36:00,111.078,111.093,111.062,111.065,462899994.0
2005-08-04 05:37:00,111.062,111.083,111.062,111.083,179900000.0
2005-08-04 05:38:00,111.092,111.101,111.082,111.098,159300002.0
2005-08-04 05:39:00,111.078,111.101,111.078,111.087,207000000.0
2005-08-04 05:40:00,111.092,111.113,111.092,111.099,187599999.0
2005-08-04 05:41:00,111.09,111.11,111.086,111.089,317899996.0
2005-08-04 05:42:00,111.075,111.103,111.065,111.094,273699997.0
2005-08-04 05:43:00,111.1,111.105,111.083,111.092,210400001.0
2005-08-04 05:44:00,111.073,111.101,111.065,111.088,132999999.0
2005-08-04 05:45:00,111.109,111.114,111.075,111.089,265600008.0
2005-08-04 05:46:00,111.085,111.101,111.082,111.099,460799995.0
2005-08-04 05:47:00,111.073,111.102,111.068,111.098,200300004.0
2005-08-04 05:48:00,111.063,111.089,111.06,111.076,160500003.0
2005-08-04 05:49:00,111.08,111.102,111.05,111.05,250100002.0
2005-08-04 05:50:00,111.085,111.099,111.076,111.099,197299999.0
2005-08-04 05:51:00,111.072,111.106,111.071,111.093,278499997.0
2005-08-04 05:52:00,111.087,111.094,111.064,111.074,118300000.0
2005-08-04 05:53:00,111.082,111.101,111.06,111.06,173200001.0
2005-08-04 05:54:00,111.077,111.078,111.038,111.078,299800001.0
2005-08-04 05:55:00,111.069,111.085,111.068,111.068,292800002.0
2005-08-04 05:56:00,111.068,111.081,111.053,111.081,184599994.0
2005-08-04 05:57:00,111.069,111.089,111.069,111.075,72300000.0
2005-08-04 05:58:00,111.08,111.093,111.07,111.08,348500002.0
2005-08-04 05:59:00,111.077,111.104,111.077,111.099,218100000.0
2005-08-04 06:00:00,111.068,111.097,111.068,111.096,279599998.0
2005-08-04 06:01:00,111.088,111.094,111.078,111.09,345600007.0
2005-08-04 06:02:00,111.085,111.097,111.077,111.092,282099995.0
2005-08-04 06:03:00,111.09,111.118,111.09,111.116,139799998.0
2005-08-04 06:04:00,111.101,111.108,111.088,111.089,173599996.0
2005-08-04 06:05:00,111.092,111.115,111.091,111.1,281599996.0
2005-08-04 06:06:00,111.097,111.113,111.077,111.09,194199997.0
2005-08-04 06:07:00,111.083,111.115,111.076,111.112,345000007.0
2005-08-04 06:08:00,111.111,111.118,111.089,111.118,213600002.0
2005-08-04 06:09:00,111.092,111.106,111.092,111.099,156399998.0
2005-08-04 06:10:00,111.107,111.107,111.075,111.097,207600004.0
2005-08-04 06:11:00,111.071,111.086,111.071,111.083,269099995.0
2005-08-04 06:12:00,111.098,111.098,111.071,111.074,152700000.0
2005-08-04 06:13:00,111.077,111.096,111.067,111.082,225699995.0
2005-08-04 06:14:00,111.085,111.085,111.057,111.074,317100001.0
2005-08-04 06:15:00,111.058,111.089,111.056,111.083,265199998.0
2005-08-04 06:16:00,111.078,111.088,111.062,111.073,321999997.0
2005-08-04 06:17:00,111.067,111.087,111.067,111.075,215799994.0
2005-08-04 06:18:00,111.065,111.065,111.052,111.056,131799999.0
2005-08-04 06:19:00,111.072,111.081,111.063,111.063,163600003.0
2005-08-04 06:20:00,111.055,111.091,111.055,111.077,265000002.0
2005-08-04 06:21:00,111.098,111.104,111.08,111.097,233399996.0
2005-08-04 06:22:00,111.097,111.109,111.057,111.089,259299992.0
2005-08-04 06:23:00,111.1,111.107,111.083,111.092,149500001.0
2005-08-04 06:24:00,111.093,111.115,111.089,111.115,336600002.0
2005-08-04 06:25:00,111.095,111.108,111.084,111.084,287199996.0
2005-08-04 06:26:00,111.084,111.13,111.084,111.12,232600000.0
2005-08-04 06:27:00,111.118,111.133,111.102,111.128,151800005.0
2005-08-04 06:28:00,111.093,111.114,111.088,111.105,346300001.0
2005-08-04 06:29:00,111.108,111.128,111.092,111.108,282599999.0
2005-08-04 06:30:00,111.1,111.113,111.096,111.105,310799995.0
2005-08-04 06:31:00,111.101,111.117,111.099,111.106,287700002.0
2005-08-04 06:32:00,111.096,111.106,111.09,111.106,240200000.0
2005-08-04 06:33:00,111.095,111.124,111.095,111.12,187400000.0
2005-08-04 06:34:00,111.097,111.107,111.091,111.099,317199996.0
2005-08-04 06:35:00,111.13,111.134,111.095,111.098,279799998.0
2005-08-04 06:36:00,111.125,111.125,111.093,111.1,248799997.0
2005-08-04 06:37:00,111.135,111.145,111.111,111.112,282099998.0
2005-08-04 06:38:00,111.12,111.124,111.107,111.107,153900002.0
2005-08-04 06:39:00,111.11,111.137,111.11,111.112,313800011.0
2005-08-04 06:40:00,111.132,111.136,111.117,111.117,142099998.0
2005-08-04 06:41:00,111.121,111.121,111.08,111.08,321800003.0
2005-08-04 06:42:00,111.065,111.086,111.06,111.078,318999998.0
2005-08-04 06:43:00,111.075,111.102,111.074,111.085,341100000.0
2005-08-04 06:44:00,111.072,111.101,111.066,111.082,261499999.0
2005-08-04 06:45:00,111.08,111.097,111.08,111.086,245300003.0
2005-08-04 06:46:00,111.092,111.106,111.085,111.101,154800000.0
2005-08-04 06:47:00,111.091,111.126,111.091,111.11,145100000.0
2005-08-04 06:48:00,111.123,111.13,111.089,111.089,94400000.0
2005-08-04 06:49:00,111.107,111.121,111.088,111.099,325500005.0
2005-08-04 06:50:00,111.122,111.125,111.105,111.124,331400001.0
2005-08-04 06:51:00,111.122,111.127,111.09,111.09,277799999.0
2005-08-04 06:52:00,111.102,111.102,111.095,111.097,249600000.0
2005-08-04 06:53:00,111.087,111.111,111.087,111.098,195199998.0
2005-08-04 06:54:00,111.105,111.121,111.095,111.108,282799994.0
2005-08-04 06:55:00,111.08,111.101,111.067,111.079,253399995.0
2005-08-04 06:56:00,111.051,111.073,111.04,111.073,138199998.0
2005-08-04 06:57:00,111.075,111.075,111.049,111.061,208800000.0
2005-08-04 06:58:00,111.053,111.057,111.05,111.052,234400001.0
2005-08-04 06:59:00,111.065,111.084,111.065,111.077,221899999.0
2005-08-04 07:00:00,111.07,111.097,111.058,111.095,225499998.0
2005-08-04 07:01:00,111.067,111.081,111.059,111.06,333100000.0
2005-08-04 07:02:00,111.058,111.075,111.049,111.067,284299995.0
2005-08-04 07:03:00,111.065,111.076,111.054,111.055,507499997.0
2005-08-04 07:04:00,111.052,111.064,111.052,111.059,310800001.0
2005-08-04 07:05:00,111.093,111.099,111.061,111.073,226400001.0
2005-08-04 07:06:00,111.088,111.089,111.057,111.065,270800004.0
2005-08-04 07:07:00,111.081,111.081,111.065,111.069,287100001.0
2005-08-04 07:08:00,111.062,111.083,111.062,111.072,228300005.0
2005-08-04 07:09:00,111.073,111.098,111.073,111.075,407900000.0
2005-08-04 07:10:00,111.09,111.1,111.064,111.064,140300001.0
2005-08-04 07:11:00,111.07,111.086,111.061,111.083,342299997.0
2005-08-04 07:12:00,111.097,111.112,111.084,111.102,208300001.0
2005-08-04 07:13:00,111.117,111.117,111.083,111.092,237499997.0
2005-08-04 07:14:00,111.085,111.085,111.082,111.082,232500001.0
2005-08-04 07:15:00,111.102,111.106,111.087,111.087,169999997.0
2005-08-04 07:16:00,111.105,111.115,111.071,111.072,266400002.0
2005-08-04 07:17:00,111.075,111.093,111.059,111.059,247200006.0
2005-08-04 07:18:00,111.082,111.085,111.048,111.05,206699997.0
2005-08-04 07:19:00,111.04,111.045,111.04,111.045,145999997.0
2005-08-04 07:20:00,111.053,111.085,111.053,111.068,200599998.0
2005-08-04 07:21:00,111.088,111.092,111.074,111.074,225299997.0
2005-08-04 07:22:00,111.06,111.072,111.048,111.048,159099995.0
2005-08-04 07:23:00,111.06,111.064,111.028,111.028,168500001.0
2005-08-04 07:24:00,111.019,111.032,111.019,111.028,79800001.0
2005-08-04 07:25:00,111.05,111.065,111.033,111.033,180599997.0
2005-08-04 07:26:00,111.047,111.062,111.027,111.027,235200003.0
2005-08-04 07:27:00,111.043,111.055,111.004,111.004,321100001.0
2005-08-04 07:28:00,111.03,111.035,110.971,110.971,272100008.0
2005-08-04 07:29:00,110.992,111.034,110.992,111.028,234600007.0
2005-08-04 07:30:00,110.985,110.985,110.971,110.975,210500005.0
2005-08-04 07:31:00,110.986,111.023,110.986,111.017,205200002.0
2005-08-04 07:32:00,111.013,111.039,110.994,110.994,249300000.0
2005-08-04 07:33:00,110.975,110.996,110.957,110.957,367000006.0
2005-08-04 07:34:00,110.956,110.988,110.956,110.976,326099992.0
2005-08-04 07:35:00,110.977,110.991,110.962,110.962,233499995.0
2005-08-04 07:36:00,110.998,110.998,110.944,110.944,96599999.0
2005-08-04 07:37:00,110.962,110.977,110.94,110.977,286399998.0
2005-08-04 07:38:00,110.93,110.966,110.915,110.966,232399999.0
2005-08-04 07:39:00,110.968,110.981,110.96,110.962,308699996.0
2005-08-04 07:40:00,110.953,110.953,110.938,110.938,193799996.0
2005-08-04 07:41:00,110.947,110.982,110.947,110.982,129900001.0
2005-08-04 07:42:00,110.978,110.978,110.961,110.972,173000002.0
2005-08-04 07:43:00,110.997,111.028,110.997,111.028,202599995.0
2005-08-04 07:44:00,111.029,111.041,111.016,111.037,251500001.0
2005-08-04 07:45:00,111.027,111.039,111.017,111.017,176799998.0
2005-08-04 07:46:00,111.007,111.018,110.998,110.999,305599999.0
2005-08-04 07:47:00,111.005,111.04,111.001,111.001,231700005.0
2005-08-04 07:48:00,111.008,111.032,111.008,111.022,342899995.0
2005-08-04 07:49:00,111.0,111.025,110.992,110.992,241300002.0
2005-08-04 07:50:00,111.002,111.031,110.997,110.997,178899998.0
2005-08-04 07:51:00,111.025,111.035,111.003,111.003,233399999.0
2005-08-04 07:52:00,111.007,111.021,111.003,111.004,220099999.0
2005-08-04 07:53:00,111.015,111.025,110.995,110.995,175300003.0
2005-08-04 07:54:00,111.01,111.023,110.98,110.98,264000005.0
2005-08-04 07:55:00,110.995,111.004,110.976,110.976,324200005.0
2005-08-04 07:56:00,110.984,111.009,110.984,110.987,198700000.0
2005-08-04 07:57:00,110.993,111.024,110.986,111.023,347199995.0
2005-08-04 07:58:00,111.004,111.026,111.002,111.026,249899999.0
2005-08-04 07:59:00,110.996,111.031,110.996,111.009,181900003.0
2005-08-04 08:00:00,111.017,111.033,111.007,111.03,236200003.0
2005-08-04 08:01:00,111.042,111.047,111.008,111.019,249400004.0
2005-08-04 08:02:00,111.034,111.045,111.024,111.03,208000005.0
2005-08-04 08:03:00,111.047,111.061,111.034,111.045,220499998.0
2005-08-04 08:04:00,111.05,111.052,111.026,111.034,176800002.0
2005-08-04 08:05:00,111.051,111.075,111.04,111.065,372899994.0
2005-08-04 08:06:00,111.043,111.055,111.042,111.046,182899996.0
2005-08-04 08:07:00,111.06,111.066,111.047,111.055,183900003.0
2005-08-04 08:08:00,111.048,111.048,111.006,111.006,261199997.0
2005-08-04 08:09:00,111.0,111.01,110.98,111.01,310100003.0
2005-08-04 08:10:00,111.009,111.026,111.006,111.026,220999995.0
2005-08-04 08:11:00,111.035,111.035,111.009,111.022,246399998.0
2005-08-04 08:12:00,111.035,111.044,111.033,111.044,388200006.0
2005-08-04 08:13:00,111.055,111.079,111.039,111.044,490200000.0
2005-08-04 08:14:00,111.047,111.063,111.036,111.036,148900003.0
2005-08-04 08:15:00,111.035,111.061,111.028,111.037,434599996.0
2005-08-04 08:16:00,111.043,111.058,111.031,111.036,140899997.0
2005-08-04 08:17:00,111.041,111.057,111.022,111.022,318300000.0
2005-08-04 08:18:00,111.022,111.044,111.015,111.03,186100000.0
2005-08-04 08:19:00,111.053,111.06,111.036,111.048,190200004.0
2005-08-04 08:20:00,111.052,111.052,111.015,111.015,136500003.0
2005-08-04 08:21:00,111.006,111.006,110.987,111.002,335699999.0
2005-08-04 08:22:00,111.022,111.041,111.022,111.03,61999998.0
2005-08-04 08:23:00,111.017,111.054,111.017,111.054,170699999.0
2005-08-04 08:24:00,111.035,111.041,111.023,111.023,415900007.0
2005-08-04 08:25:00,111.02,111.041,111.006,111.017,367600000.0
2005-08-04 08:26:00,111.008,111.018,111.006,111.01,343299999.0
2005-08-04 08:27:00,111.012,111.018,110.992,110.992,231300003.0
2005-08-04 08:28:00,110.968,110.968,110.953,110.959,180299997.0
2005-08-04 08:29:00,110.95,110.973,110.94,110.95,150400001.0
2005-08-04 08:30:00,110.927,110.927,110.884,110.893,335400005.0
2005-08-04 08:31:00,110.907,110.923,110.892,110.892,269899998.0
2005-08-04 08:32:00,110.888,110.896,110.888,110.891,211799999.0
2005-08-04 08:33:00,110.894,110.894,110.88,110.88,247600004.0
2005-08-04 08:34:00,110.894,110.906,110.885,110.899,320400002.0
2005-08-04 08:35:00,110.893,110.898,110.89,110.897,164899997.0
2005-08-04 08:36:00,110.896,110.915,110.896,110.9,202000000.0
2005-08-04 08:37:00,110.915,110.921,110.891,110.902,170999999.0
2005-08-04 08:38:00,110.91,110.926,110.909,110.921,397500007.0
2005-08-04 08:39:00,110.923,110.946,110.923,110.936,71900000.0
2005-08-04 08:40:00,110.928,110.958,110.915,110.945,492000001.0
2005-08-04 08:41:00,110.943,110.943,110.916,110.92,381400006.0
2005-08-04 08:42:00,110.921,110.921,110.908,110.908,263299998.0
2005-08-04 08:43:00,110.9,110.9,110.882,110.893,177300003.0
2005-08-04 08:44:00,110.878,110.907,110.864,110.9,149399996.0
2005-08-04 08:45:00,110.912,110.92,110.892,110.904,310099998.0
2005-08-04 08:46:00,110.892,110.918,110.879,110.898,284599998.0
2005-08-04 08:47:00,110.903,110.921,110.895,110.895,315900005.0
2005-08-04 08:48:00,110.898,110.933,110.898,110.925,203900000.0
2005-08-04 08:49:00,110.912,110.943,110.906,110.92,247000005.0
2005-08-04 08:50:00,110.924,110.939,110.921,110.928,251600001.0
2005-08-04 08:51:00,110.925,110.939,110.925,110.93,307400004.0
2005-08-04 08:52:00,110.91,110.91,110.876,110.881,266000003.0
2005-08-04 08:53:00,110.876,110.888,110.876,110.884,216999998.0
2005-08-04 08:54:00,110.886,110.886,110.849,110.849,504000004.0
2005-08-04 08:55:00,110.833,110.877,110.833,110.859,444600008.0
2005-08-04 08:56:00,110.84,110.84,110.827,110.827,129900003.0
2005-08-04 08:57:00,110.844,110.852,110.829,110.829,225500002.0
2005-08-04 08:58:00,110.835,110.846,110.825,110.828,184700000.0
2005-08-04 08:59:00,110.836,110.863,110.825,110.853,144699998.0
2005-08-04 09:00:00,110.858,110.87,110.846,110.847,330699997.0
2005-08-04 09:01:00,110.855,110.878,110.836,110.86,312500005.0
2005-08-04 09:02:00,110.836,110.836,110.819,110.826,171900000.0
2005-08-04 09:03:00,110.847,110.861,110.828,110.831,343900006.0
2005-08-04 09:04:00,110.833,110.846,110.824,110.834,287899995.0
2005-08-04 09:05:00,110.868,110.876,110.847,110.872,289100002.0
2005-08-04 09:06:00,110.894,110.934,110.894,110.929,166400002.0
2005-08-04 09:07:00,110.904,110.909,110.88,110.88,206900002.0
2005-08-04 09:08:00,110.889,110.898,110.872,110.882,165299999.0
2005-08-04 09:09:00,110.889,110.907,110.889,110.904,214099997.0
2005-08-04 09:10:00,110.888,110.917,110.882,110.894,317399998.0
2005-08-04 09:11:00,110.922,110.927,110.886,110.904,299100000.0
2005-08-04 09:12:00,110.909,110.922,110.909,110.917,111799999.0
2005-08-04 09:13:00,110.928,110.932,110.911,110.915,215699996.0
2005-08-04 09:14:00,110.919,110.931,110.916,110.919,222900001.0
2005-08-04 09:15:00,110.912,110.936,110.906,110.92,331700001.0
2005-08-04 09:16:00,110.91,110.945,110.91,110.936,61500002.0
2005-08-04 09:17:00,110.926,110.954,110.923,110.946,211699996.0
2005-08-04 09:18:00,110.96,110.975,110.959,110.962,242600001.0
2005-08-04 09:19:00,110.979,110.998,110.969,110.969,257599999.0
2005-08-04 09:20:00,110.963,110.969,110.937,110.94,289700004.0
2005-08-04 09:21:00,110.968,110.968,110.925,110.935,155000000.0
2005-08-04 09:22:00,110.97,110.978,110.925,110.927,273999997.0
2005-08-04 09:23:00,110.933,110.958,110.929,110.958,182400002.0
2005-08-04 09:24:00,110.972,110.981,110.949,110.949,205600000.0
2005-08-04 09:25:00,110.951,110.974,110.939,110.963,240000002.0
2005-08-04 09:26:00,110.978,110.996,110.963,110.988,229200000.0
2005-08-04 09:27:00,110.984,111.007,110.984,111.007,222700004.0
2005-08-04 09:28:00,111.029,111.041,111.025,111.036,399399999.0
2005-08-04 09:29:00,111.039,111.05,111.016,111.035,299900001.0
2005-08-04 09:30:00,111.02,111.054,111.014,111.051,168299998.0
2005-08-04 09:31:00,111.065,111.087,111.065,111.078,142200000.0
2005-08-04 09:32:00,111.085,111.11,111.085,111.11,202600006.0
2005-08-04 09:33:00,111.115,111.127,111.112,111.125,179300003.0
2005-08-04 09:34:00,111.098,111.105,111.097,111.105,224400004.0
2005-08-04 09:35:00,111.111,111.111,111.087,111.094,141800004.0
2005-08-04 09:36:00,111.098,111.11,111.098,111.1,274400001.0
2005-08-04 09:37:00,111.115,111.129,111.1,111.12,254499998.0
2005-08-04 09:38:00,111.094,111.094,111.069,111.076,337700003.0
2005-08-04 09:39:00,111.081,111.109,111.081,111.099,269599997.0
2005-08-04 09:40:00,111.121,111.155,111.11,111.11,309600000.0
2005-08-04 09:41:00,111.108,111.133,111.108,111.112,90800001.0
2005-08-04 09:42:00,111.125,111.171,111.125,111.162,278400002.0
2005-08-04 09:43:00,111.13,111.163,111.114,111.163,191200001.0
2005-08-04 09:44:00,111.14,111.147,111.096,111.096,229400005.0
2005-08-04 09:45:00,111.078,111.118,111.076,111.111,165200002.0
2005-08-04 09:46:00,111.112,111.127,111.112,111.123,295899996.0
2005-08-04 09:47:00,111.108,111.118,111.106,111.109,136799999.0
2005-08-04 09:48:00,111.089,111.147,111.089,111.147,195999999.0
2005-08-04 09:49:00,111.153,111.213,111.153,111.213,313600001.0
2005-08-04 09:50:00,111.207,111.215,111.198,111.212,154100004.0
2005-08-04 09:51:00,111.214,111.217,111.197,111.197,126700001.0
2005-08-04 09:52:00,111.172,111.175,111.165,111.17,144699999.0
2005-08-04 09:53:00,111.17,111.17,111.158,111.158,122800003.0
2005-08-04 09:54:00,111.152,111.152,111.144,111.144,140500001.0
2005-08-04 09:55:00,111.165,111.175,111.115,111.115,294900001.0
2005-08-04 09:56:00,111.147,111.149,111.121,111.131,281599999.0
2005-08-04 09:57:00,111.125,111.146,111.119,111.146,153399999.0
2005-08-04 09:58:00,111.123,111.145,111.116,111.125,201600003.0
2005-08-04 09:59:00,111.124,111.149,111.124,111.131,186699997.0
2005-08-04 10:00:00,111.117,111.187,111.117,111.175,268300000.0
2005-08-04 10:01:00,111.176,111.176,111.157,111.167,266500006.0
2005-08-04 10:02:00,111.19,111.226,111.19,111.226,112999999.0
2005-08-04 10:03:00,111.212,111.259,111.207,111.248,203099996.0
2005-08-04 10:04:00,111.227,111.245,111.227,111.232,175500000.0
2005-08-04 10:05:00,111.25,111.252,111.233,111.242,187599996.0
2005-08-04 10:06:00,111.272,111.291,111.266,111.278,241000001.0
2005-08-04 10:07:00,111.25,111.285,111.247,111.283,266400000.0
2005-08-04 10:08:00,111.252,111.254,111.235,111.238,299400003.0
2005-08-04 10:09:00,111.241,111.241,111.23,111.236,270000002.0
2005-08-04 10:10:00,111.242,111.255,111.217,111.217,420000000.0
2005-08-04 10:11:00,111.216,111.234,111.196,111.202,259999999.0
2005-08-04 10:12:00,111.214,111.22,111.188,111.203,290600004.0
2005-08-04 10:13:00,111.225,111.238,111.212,111.212,148000000.0
2005-08-04 10:14:00,111.217,111.228,111.191,111.212,270499999.0
2005-08-04 10:15:00,111.202,111.233,111.201,111.223,390899996.0
2005-08-04 10:16:00,111.23,111.25,111.213,111.213,92200000.0
2005-08-04 10:17:00,111.23,111.241,111.211,111.211,371200001.0
2005-08-04 10:18:00,111.229,111.247,111.219,111.243,312500002.0
2005-08-04 10:19:00,111.244,111.267,111.235,111.248,202299994.0
2005-08-04 10:20:00,111.29,111.294,111.265,111.273,279199999.0
2005-08-04 10:21:00,111.268,111.274,111.254,111.274,189999999.0
2005-08-04 10:22:00,111.288,111.318,111.286,111.317,443400000.0
2005-08-04 10:23:00,111.325,111.336,111.305,111.318,215200001.0
2005-08-04 10:24:00,111.308,111.319,111.287,111.287,241999999.0
2005-08-04 10:25:00,111.277,111.313,111.277,111.306,341200006.0
2005-08-04 10:26:00,111.298,111.298,111.278,111.281,89900003.0
2005-08-04 10:27:00,111.28,111.291,111.265,111.265,273399996.0
2005-08-04 10:28:00,111.273,111.291,111.271,111.286,217300005.0
2005-08-04 10:29:00,111.279,111.293,111.277,111.278,335400002.0
2005-08-04 10:30:00,111.285,111.292,111.265,111.273,244200002.0
2005-08-04 10:31:00,111.28,111.289,111.28,111.286,229000000.0
2005-08-04 10:32:00,111.28,111.286,111.273,111.278,306999996.0
2005-08-04 10:33:00,111.295,111.299,111.261,111.283,212099998.0
2005-08-04 10:34:00,111.278,111.295,111.268,111.278,136000003.0
2005-08-04 10:35:00,111.307,111.307,111.264,111.271,249399999.0
2005-08-04 10:36:00,111.272,111.296,111.272,111.28,259500006.0
2005-08-04 10:37:00,111.278,111.291,111.269,111.269,221799998.0
2005-08-04 10:38:00,111.272,111.294,111.272,111.284,201000006.0
2005-08-04 10:39:00,111.31,111.316,111.282,111.282,127500001.0
2005-08-04 10:40:00,111.29,111.307,111.273,111.273,119200002.0
2005-08-04 10:41:00,111.275,111.293,111.261,111.293,297000005.0
2005-08-04 10:42:00,111.293,111.293,111.277,111.291,261999994.0
2005-08-04 10:43:00,111.266,111.297,111.255,111.276,194599998.0
2005-08-04 10:44:00,111.274,111.296,111.258,111.258,266699998.0
2005-08-04 10:45:00,111.27,111.292,111.259,111.288,197499999.0
2005-08-04 10:46:00,111.275,111.289,111.269,111.269,244400005.0
2005-08-04 10:47:00,111.268,111.279,111.267,111.27,197000001.0
2005-08-04 10:48:00,111.275,111.292,111.274,111.276,307200001.0
2005-08-04 10:49:00,111.282,111.288,111.276,111.283,135200003.0
2005-08-04 10:50:00,111.288,111.294,111.274,111.284,122500002.0
2005-08-04 10:51:00,111.289,111.308,111.273,111.308,250700001.0
2005-08-04 10:52:00,111.308,111.308,111.282,111.292,133800002.0
2005-08-04 10:53:00,111.282,111.297,111.264,111.27,279200002.0
2005-08-04 10:54:00,111.292,111.299,111.262,111.266,270200002.0
2005-08-04 10:55:00,111.257,111.292,111.257,111.282,209899995.0
2005-08-04 10:56:00,111.265,111.287,111.248,111.27,339400010.0
2005-08-04 10:57:00,111.277,111.29,111.252,111.256,149200000.0
2005-08-04 10:58:00,111.275,111.298,111.262,111.291,211499998.0
2005-08-04 10:59:00,111.296,111.298,111.278,111.278,235900002.0
2005-08-04 11:00:00,111.277,111.304,111.277,111.285,179600004.0
2005-08-04 11:01:00,111.295,111.307,111.281,111.281,252800000.0
2005-08-04 11:02:00,111.285,111.306,111.27,111.305,264400002.0
2005-08-04 11:03:00,111.303,111.304,111.274,111.285,257700002.0
2005-08-04 11:04:00,111.278,111.282,111.268,111.272,111400000.0
2005-08-04 11:05:00,111.272,111.292,111.272,111.292,376000005.0
2005-08-04 11:06:00,111.288,111.295,111.274,111.285,231599999.0
2005-08-04 11:07:00,111.289,111.299,111.269,111.278,294999995.0
2005-08-04 11:08:00,111.285,111.286,111.184,111.193,199100003.0
2005-08-04 11:09:00,111.21,111.227,111.204,111.219,218299998.0
2005-08-04 11:10:00,111.243,111.251,111.211,111.25,293499996.0
2005-08-04 11:11:00,111.266,111.277,111.253,111.273,455099994.0
2005-08-04 11:12:00,111.275,111.281,111.258,111.26,275200000.0
2005-08-04 11:13:00,111.262,111.287,111.256,111.287,169500000.0
2005-08-04 11:14:00,111.257,111.288,111.257,111.276,249000002.0
2005-08-04 11:15:00,111.277,111.288,111.27,111.277,381299998.0
2005-08-04 11:16:00,111.285,111.292,111.256,111.271,332899997.0
2005-08-04 11:17:00,111.29,111.387,111.29,111.38,367699997.0
2005-08-04 11:18:00,111.387,111.411,111.387,111.406,152900001.0
2005-08-04 11:19:00,111.401,111.405,111.379,111.379,292899998.0
2005-08-04 11:20:00,111.387,111.398,111.366,111.366,369100000.0
2005-08-04 11:21:00,111.368,111.394,111.368,111.378,127400003.0
2005-08-04 11:22:00,111.383,111.398,111.352,111.352,256899996.0
2005-08-04 11:23:00,111.349,111.371,111.349,111.357,188299998.0
2005-08-04 11:24:00,111.37,111.383,111.353,111.364,162600002.0
2005-08-04 11:25:00,111.377,111.395,111.361,111.373,135599998.0
2005-08-04 11:26:00,111.373,111.402,111.364,111.388,330200001.0
2005-08-04 11:27:00,111.396,111.416,111.396,111.408,89600000.0
2005-08-04 11:28:00,111.438,111.44,111.404,111.404,152800001.0
2005-08-04 11:29:00,111.397,111.397,111.363,111.363,226000005.0
2005-08-04 11:30:00,111.357,111.394,111.357,111.385,250300000.0
2005-08-04 11:31:00,111.362,111.391,111.361,111.37,329299997.0
2005-08-04 11:32:00,111.378,111.38,111.35,111.358,131299999.0
2005-08-04 11:33:00,111.365,111.391,111.361,111.386,284200007.0
2005-08-04 11:34:00,111.377,111.395,111.377,111.395,190899998.0
2005-08-04 11:35:00,111.392,111.392,111.376,111.376,167900003.0
2005-08-04 11:36:00,111.383,111.398,111.374,111.374,176000000.0
2005-08-04 11:37:00,111.372,111.379,111.353,111.353,193199998.0
2005-08-04 11:38:00,111.33,111.33,111.293,111.297,96799999.0
2005-08-04 11:39:00,111.332,111.335,111.311,111.335,210600001.0
2005-08-04 11:40:00,111.32,111.333,111.311,111.318,309800001.0
2005-08-04 11:41:00,111.316,111.327,111.308,111.309,121700002.0
2005-08-04 11:42:00,111.302,111.336,111.296,111.323,204099998.0
2005-08-04 11:43:00,111.323,111.344,111.31,111.31,277200004.0
2005-08-04 11:44:00,111.315,111.336,111.31,111.328,252799996.0
2005-08-04 11:45:00,111.313,111.339,111.312,111.321,298600001.0
2005-08-04 11:46:00,111.325,111.336,111.304,111.321,258999994.0
2005-08-04 11:47:00,111.325,111.377,111.313,111.377,379900004.0
2005-08-04 11:48:00,111.353,111.36,111.341,111.357,182599996.0
2005-08-04 11:49:00,111.38,111.413,111.38,111.409,258500002.0
2005-08-04 11:50:00,111.385,111.392,111.355,111.371,263100002.0
2005-08-04 11:51:00,111.372,111.397,111.372,111.385,193799996.0
2005-08-04 11:52:00,111.385,111.397,111.368,111.395,284200000.0
2005-08-04 11:53:00,111.385,111.418,111.385,111.413,361600003.0
2005-08-04 11:54:00,111.395,111.405,111.381,111.393,352299998.0
2005-08-04 11:55:00,111.385,111.41,111.375,111.39,285399996.0
2005-08-04 11:56:00,111.366,111.366,111.351,111.357,108900000.0
2005-08-04 11:57:00,111.355,111.381,111.355,111.365,132799998.0
2005-08-04 11:58:00,111.363,111.374,111.338,111.338,131199996.0
2005-08-04 11:59:00,111.33,111.341,111.298,111.3,151099997.0
2005-08-04 12:00:00,111.327,111.339,111.323,111.332,147600003.0
2005-08-04 12:01:00,111.343,111.356,111.322,111.322,139099997.0
2005-08-04 12:02:00,111.305,111.324,111.299,111.324,213899999.0
2005-08-04 12:03:00,111.321,111.329,111.307,111.328,255000002.0
2005-08-04 12:04:00,111.337,111.337,111.328,111.334,189899997.0
2005-08-04 12:05:00,111.35,111.366,111.336,111.361,225900000.0
2005-08-04 12:06:00,111.347,111.357,111.326,111.348,234899995.0
2005-08-04 12:07:00,111.32,111.339,111.309,111.323,196600000.0
2005-08-04 12:08:00,111.322,111.335,111.304,111.32,253100004.0
2005-08-04 12:09:00,111.317,111.352,111.289,111.289,378800004.0
2005-08-04 12:10:00,111.28,111.28,111.252,111.252,86200003.0
2005-08-04 12:11:00,111.235,111.26,111.219,111.233,342500004.0
2005-08-04 12:12:00,111.24,111.261,111.232,111.232,148899999.0
2005-08-04 12:13:00,111.233,111.267,111.233,111.265,269000003.0
2005-08-04 12:14:00,111.23,111.238,111.228,111.236,381100003.0
2005-08-04 12:15:00,111.255,111.264,111.24,111.241,393000007.0
2005-08-04 12:16:00,111.242,111.271,111.242,111.26,417599997.0
2005-08-04 12:17:00,111.245,111.281,111.245,111.281,378100001.0
2005-08-04 12:18:00,111.303,111.332,111.303,111.332,21500001.0
2005-08-04 12:19:00,111.377,111.391,111.363,111.367,305300003.0
2005-08-04 12:20:00,111.365,111.365,111.343,111.351,130300002.0
2005-08-04 12:21:00,111.352,111.352,111.334,111.343,267100001.0
2005-08-04 12:22:00,111.34,111.375,111.336,111.375,291099997.0
2005-08-04 12:23:00,111.375,111.376,111.365,111.374,271099999.0
2005-08-04 12:24:00,111.403,111.423,111.393,111.393,241000000.0
2005-08-04 12:25:00,111.385,111.402,111.378,111.402,316599995.0
2005-08-04 12:26:00,111.412,111.422,111.402,111.402,148800002.0
2005-08-04 12:27:00,111.39,111.414,111.378,111.403,182600004.0
2005-08-04 12:28:00,111.392,111.393,111.39,111.39,169600000.0
2005-08-04 12:29:00,111.408,111.423,111.389,111.389,250000005.0
2005-08-04 12:30:00,111.383,111.391,111.374,111.377,292199992.0
2005-08-04 12:31:00,111.38,111.405,111.373,111.404,203999998.0
2005-08-04 12:32:00,111.41,111.412,111.384,111.384,215400000.0
2005-08-04 12:33:00,111.397,111.397,111.377,111.377,282400006.0
2005-08-04 12:34:00,111.367,111.369,111.346,111.346,198200001.0
2005-08-04 12:35:00,111.378,111.387,111.364,111.386,243500000.0
2005-08-04 12:36:00,111.361,111.38,111.358,111.374,267700001.0
2005-08-04 12:37:00,111.385,111.412,111.383,111.4,263300001.0
2005-08-04 12:38:00,111.412,111.433,111.4,111.412,331400003.0
2005-08-04 12:39:00,111.425,111.435,111.384,111.387,260300000.0
2005-08-04 12:40:00,111.417,111.426,111.383,111.383,188599999.0
2005-08-04 12:41:00,111.409,111.409,111.371,111.386,175700002.0
2005-08-04 12:42:00,111.402,111.411,111.349,111.389,302799996.0
2005-08-04 12:43:00,111.37,111.378,111.369,111.378,99100002.0
2005-08-04 12:44:00,111.395,111.412,111.388,111.399,296300001.0
2005-08-04 12:45:00,111.421,111.445,111.421,111.437,208500003.0
2005-08-04 12:46:00,111.448,111.476,111.436,111.436,426300008.0
2005-08-04 12:47:00,111.441,111.441,111.423,111.438,386399989.0
2005-08-04 12:48:00,111.443,111.482,111.435,111.451,321899999.0
2005-08-04 12:49:00,111.435,111.449,111.413,111.413,248699997.0
2005-08-04 12:50:00,111.403,111.44,111.403,111.418,202600003.0
2005-08-04 12:51:00,111.423,111.445,111.418,111.435,227800004.0
2005-08-04 12:52:00,111.442,111.447,111.424,111.425,333499996.0
2005-08-04 12:53:00,111.455,111.468,111.441,111.442,254000007.0
2005-08-04 12:54:00,111.438,111.45,111.423,111.423,82400000.0
2005-08-04 12:55:00,111.442,111.442,111.417,111.417,74800001.0
2005-08-04 12:56:00,111.418,111.434,111.41,111.411,319600008.0
2005-08-04 12:57:00,111.4,111.426,111.395,111.42,189400003.0
2005-08-04 12:58:00,111.393,111.433,111.393,111.413,435299997.0
2005-08-04 12:59:00,111.44,111.445,111.408,111.425,395999999.0
2005-08-04 13:00:00,111.427,111.429,111.41,111.41,158399996.0
2005-08-04 13:01:00,111.405,111.419,111.399,111.405,251000000.0
2005-08-04 13:02:00,111.403,111.431,111.398,111.414,180100002.0
2005-08-04 13:03:00,111.41,111.431,111.4,111.402,278800001.0
2005-08-04 13:04:00,111.401,111.442,111.401,111.422,169200000.0
2005-08-04 13:05:00,111.422,111.473,111.422,111.467,215599999.0
2005-08-04 13:06:00,111.462,111.462,111.419,111.423,298700004.0
2005-08-04 13:07:00,111.4,111.416,111.391,111.416,85300003.0
2005-08-04 13:08:00,111.411,111.448,111.404,111.448,184400000.0
2005-08-04 13:09:00,111.457,111.463,111.44,111.44,87700000.0
2005-08-04 13:10:00,111.46,111.472,111.447,111.472,256999993.0
2005-08-04 13:11:00,111.463,111.471,111.458,111.458,210900000.0
2005-08-04 13:12:00,111.46,111.476,111.445,111.456,329699999.0
2005-08-04 13:13:00,111.502,111.59,111.502,111.579,123199999.0
2005-08-04 13:14:00,111.572,111.572,111.536,111.536,179799997.0
2005-08-04 13:15:00,111.537,111.576,111.537,111.576,258799999.0
2005-08-04 13:16:00,111.533,111.533,111.497,111.497,148199997.0
2005-08-04 13:17:00,111.49,111.525,111.48,111.516,231499998.0
2005-08-04 13:18:00,111.512,111.516,111.495,111.495,74999997.0
2005-08-04 13:19:00,111.475,111.475,111.465,111.467,234200000.0
2005-08-04 13:20:00,111.467,111.47,111.453,111.453,243299999.0
2005-08-04 13:21:00,111.479,111.479,111.45,111.451,137299999.0
2005-08-04 13:22:00,111.444,111.459,111.444,111.453,302200003.0
2005-08-04 13:23:00,111.455,111.482,111.454,111.468,296299999.0
2005-08-04 13:24:00,111.448,111.457,111.448,111.45,252699998.0
2005-08-04 13:25:00,111.449,111.487,111.449,111.455,299299999.0
2005-08-04 13:26:00,111.453,111.474,111.449,111.449,259499999.0
2005-08-04 13:27:00,111.445,111.471,111.445,111.461,124799998.0
2005-08-04 13:28:00,111.475,111.485,111.427,111.427,290499999.0
2005-08-04 13:29:00,111.442,111.449,111.421,111.421,267000003.0
2005-08-04 13:30:00,111.402,111.442,111.401,111.429,226200004.0
2005-08-04 13:31:00,111.422,111.425,111.406,111.409,164000002.0
2005-08-04 13:32:00,111.43,111.434,111.401,111.415,202299999.0
2005-08-04 13:33:00,111.408,111.41,111.404,111.405,347799997.0
2005-08-04 13:34:00,111.41,111.452,111.41,111.446,269100003.0
2005-08-04 13:35:00,111.418,111.455,111.418,111.443,327000004.0
2005-08-04 13:36:00,111.465,111.476,111.427,111.435,299700005.0
2005-08-04 13:37:00,111.442,111.467,111.429,111.467,205899997.0
2005-08-04 13:38:00,111.475,111.486,111.445,111.445,164300000.0
2005-08-04 13:39:00,111.46,111.461,111.439,111.439,115699999.0
2005-08-04 13:40:00,111.46,111.46,111.437,111.445,279700007.0
2005-08-04 13:41:00,111.445,111.454,111.425,111.443,142099996.0
2005-08-04 13:42:00,111.462,111.47,111.426,111.451,292099999.0
2005-08-04 13:43:00,111.455,111.476,111.454,111.466,355700006.0
2005-08-04 13:44:00,111.452,111.452,111.437,111.445,403000008.0
2005-08-04 13:45:00,111.433,111.46,111.422,111.437,259999997.0
2005-08-04 13:46:00,111.423,111.452,111.409,111.425,155999999.0
2005-08-04 13:47:00,111.432,111.436,111.421,111.426,191600000.0
2005-08-04 13:48:00,111.438,111.459,111.425,111.448,163799999.0
2005-08-04 13:49:00,111.438,111.445,111.426,111.441,251400003.0
2005-08-04 13:50:00,111.437,111.443,111.429,111.429,219400003.0
2005-08-04 13:51:00,111.443,111.457,111.439,111.449,253200004.0
2005-08-04 13:52:00,111.452,111.461,111.44,111.447,322300002.0
2005-08-04 13:53:00,111.444,111.476,111.444,111.458,275799998.0
2005-08-04 13:54:00,111.465,111.478,111.446,111.469,182099998.0
2005-08-04 13:55:00,111.46,111.492,111.454,111.491,229500002.0
2005-08-04 13:56:00,111.466,111.481,111.464,111.468,413500000.0
2005-08-04 13:57:00,111.472,111.48,111.429,111.429,214300001.0
2005-08-04 13:58:00,111.44,111.476,111.43,111.462,85800002.0
2005-08-04 13:59:00,111.467,111.484,111.452,111.452,89600000.0
2005-08-04 14:00:00,111.452,111.476,111.452,111.472,238699999.0
2005-08-04 14:01:00,111.48,111.497,111.467,111.474,300099999.0
2005-08-04 14:02:00,111.49,111.505,111.476,111.476,232099998.0
2005-08-04 14:03:00,111.48,111.49,111.468,111.477,217600001.0
2005-08-04 14:04:00,111.458,111.486,111.456,111.479,262700001.0
2005-08-04 14:05:00,111.472,111.493,111.467,111.467,307000006.0
2005-08-04 14:06:00,111.478,111.48,111.459,111.459,165699998.0
2005-08-04 14:07:00,111.462,111.471,111.447,111.449,174299999.0
2005-08-04 14:08:00,111.447,111.485,111.446,111.477,272999996.0
2005-08-04 14:09:00,111.447,111.48,111.447,111.458,89200000.0
2005-08-04 14:10:00,111.448,111.484,111.44,111.462,337399999.0
2005-08-04 14:11:00,111.464,111.475,111.462,111.466,172299997.0
2005-08-04 14:12:00,111.443,111.473,111.435,111.44,325400003.0
2005-08-04 14:13:00,111.458,111.476,111.442,111.442,172300001.0
2005-08-04 14:14:00,111.458,111.459,111.443,111.443,169700000.0
2005-08-04 14:15:00,111.452,111.486,111.445,111.445,420700004.0
2005-08-04 14:16:00,111.456,111.461,111.434,111.443,139600001.0
2005-08-04 14:17:00,111.449,111.481,111.449,111.468,361699997.0
2005-08-04 14:18:00,111.448,111.46,111.448,111.451,318099995.0
2005-08-04 14:19:00,111.467,111.493,111.459,111.459,265700006.0
2005-08-04 14:20:00,111.455,111.475,111.455,111.461,176100000.0
2005-08-04 14:21:00,111.465,111.476,111.459,111.459,180200001.0
2005-08-04 14:22:00,111.457,111.469,111.452,111.452,223200004.0
2005-08-04 14:23:00,111.462,111.47,111.42,111.426,357199991.0
2005-08-04 14:24:00,111.46,111.494,111.442,111.442,227299996.0
2005-08-04 14:25:00,111.448,111.471,111.448,111.454,136300004.0
2005-08-04 14:26:00,111.447,111.484,111.447,111.458,187199999.0
2005-08-04 14:27:00,111.48,111.486,111.448,111.448,137899995.0
2005-08-04 14:28:00,111.469,111.493,111.424,111.424,220900001.0
2005-08-04 14:29:00,111.422,111.466,111.417,111.461,88900001.0
2005-08-04 14:30:00,111.433,111.461,111.425,111.447,366400003.0
2005-08-04 14:31:00,111.457,111.479,111.452,111.452,142100002.0
2005-08-04 14:32:00,111.459,111.496,111.459,111.494,196499997.0
2005-08-04 14:33:00,111.475,111.488,111.46,111.469,302500000.0
2005-08-04 14:34:00,111.473,111.473,111.463,111.464,192500002.0
2005-08-04 14:35:00,111.465,111.486,111.464,111.464,183700002.0
2005-08-04 14:36:00,111.454,111.464,111.454,111.464,308000002.0
2005-08-04 14:37:00,111.47,111.483,111.463,111.478,250099997.0
2005-08-04 14:38:00,111.482,111.487,111.459,111.467,322600000.0
2005-08-04 14:39:00,111.487,111.493,111.474,111.48,246399999.0
2005-08-04 14:40:00,111.466,111.497,111.466,111.492,295600000.0
2005-08-04 14:41:00,111.485,111.526,111.485,111.526,194499999.0
2005-08-04 14:42:00,111.515,111.549,111.512,111.546,260299996.0
2005-08-04 14:43:00,111.528,111.528,111.485,111.498,278199995.0
2005-08-04 14:44:00,111.522,111.538,111.522,111.532,240600002.0
2005-08-04 14:45:00,111.539,111.554,111.539,111.554,247200003.0
2005-08-04 14:46:00,111.563,111.579,111.563,111.564,190799998.0
2005-08-04 14:47:00,111.554,111.567,111.529,111.529,165699994.0
2005-08-04 14:48:00,111.529,111.543,111.501,111.501,336700005.0
2005-08-04 14:49:00,111.525,111.525,111.497,111.497,189000003.0
2005-08-04 14:50:00,111.482,111.49,111.472,111.475,341000003.0
2005-08-04 14:51:00,111.474,111.474,111.455,111.455,147200000.0
2005-08-04 14:52:00,111.45,111.465,111.446,111.454,386300001.0
2005-08-04 14:53:00,111.458,111.479,111.457,111.464,246100000.0
2005-08-04 14:54:00,111.468,111.491,111.462,111.487,400799996.0
2005-08-04 14:55:00,111.481,111.501,111.466,111.488,292999999.0
2005-08-04 14:56:00,111.477,111.479,111.467,111.467,384299999.0
2005-08-04 14:57:00,111.46,111.485,111.448,111.478,282199999.0
2005-08-04 14:58:00,111.482,111.485,111.457,111.474,208900004.0
2005-08-04 14:59:00,111.482,111.492,111.459,111.466,172700000.0
2005-08-04 15:00:00,111.457,111.465,111.423,111.423,97500003.0
2005-08-04 15:01:00,111.412,111.435,111.41,111.431,159400004.0
2005-08-04 15:02:00,111.42,111.435,111.406,111.435,212800004.0
2005-08-04 15:03:00,111.463,111.468,111.427,111.442,138799998.0
2005-08-04 15:04:00,111.464,111.482,111.462,111.462,304399997.0
2005-08-04 15:05:00,111.463,111.475,111.453,111.469,106000002.0
2005-08-04 15:06:00,111.436,111.437,111.429,111.429,58600002.0
2005-08-04 15:07:00,111.423,111.45,111.423,111.45,217300003.0
2005-08-04 15:08:00,111.458,111.479,111.445,111.454,284099998.0
2005-08-04 15:09:00,111.45,111.457,111.438,111.451,169600001.0
2005-08-04 15:10:00,111.448,111.448,111.428,111.428,184999998.0
2005-08-04 15:11:00,111.437,111.455,111.425,111.455,442700002.0
2005-08-04 15:12:00,111.45,111.458,111.45,111.452,212399997.0
2005-08-04 15:13:00,111.453,111.488,111.452,111.487,263199995.0
2005-08-04 15:14:00,111.47,111.5,111.47,111.498,156700000.0
2005-08-04 15:15:00,111.488,111.497,111.474,111.494,265300001.0
2005-08-04 15:16:00,111.482,111.491,111.478,111.483,212599996.0
2005-08-04 15:17:00,111.49,111.509,111.477,111.491,230199998.0
2005-08-04 15:18:00,111.495,111.502,111.487,111.492,230800002.0
2005-08-04 15:19:00,111.506,111.523,111.479,111.479,211299998.0
2005-08-04 15:20:00,111.472,111.519,111.472,111.481,431899995.0
2005-08-04 15:21:00,111.47,111.501,111.461,111.485,398400002.0
2005-08-04 15:22:00,111.503,111.515,111.468,111.468,265399997.0
2005-08-04 15:23:00,111.465,111.492,111.461,111.486,157300001.0
2005-08-04 15:24:00,111.49,111.499,111.464,111.464,425100004.0
2005-08-04 15:25:00,111.47,111.482,111.445,111.473,250999998.0
2005-08-04 15:26:00,111.478,111.479,111.469,111.472,427799996.0
2005-08-04 15:27:00,111.47,111.494,111.464,111.475,149400002.0
2005-08-04 15:28:00,111.475,111.486,111.456,111.475,421799998.0
2005-08-04 15:29:00,111.46,111.479,111.447,111.466,298299996.0
2005-08-04 15:30:00,111.468,111.474,111.458,111.458,165499999.0
2005-08-04 15:31:00,111.475,111.483,111.442,111.46,252200005.0
2005-08-04 15:32:00,111.46,111.477,111.419,111.419,249100004.0
2005-08-04 15:33:00,111.409,111.441,111.409,111.441,168100005.0
2005-08-04 15:34:00,111.447,111.456,111.424,111.424,202800002.0
2005-08-04 15:35:00,111.41,111.434,111.406,111.414,217800002.0
2005-08-04 15:36:00,111.407,111.426,111.407,111.411,173000003.0
2005-08-04 15:37:00,111.417,111.417,111.378,111.389,352399991.0
2005-08-04 15:38:00,111.405,111.417,111.405,111.416,139300001.0
2005-08-04 15:39:00,111.387,111.399,111.383,111.389,131099999.0
2005-08-04 15:40:00,111.399,111.431,111.396,111.396,166700001.0
2005-08-04 15:41:00,111.392,111.395,111.373,111.373,282299997.0
2005-08-04 15:42:00,111.378,111.398,111.371,111.396,132300002.0
2005-08-04 15:43:00,111.385,111.404,111.382,111.382,257799999.0
2005-08-04 15:44:00,111.385,111.394,111.357,111.357,249999997.0
2005-08-04 15:45:00,111.376,111.376,111.352,111.352,75300001.0
2005-08-04 15:46:00,111.341,111.35,111.333,111.334,467199993.0
2005-08-04 15:47:00,111.318,111.336,111.314,111.327,91800001.0
2005-08-04 15:48:00,111.343,111.353,111.341,111.342,287700003.0
2005-08-04 15:49:00,111.365,111.38,111.352,111.352,182999993.0
2005-08-04 15:50:00,111.347,111.353,111.343,111.353,376999995.0
2005-08-04 15:51:00,111.357,111.36,111.352,111.358,165700002.0
2005-08-04 15:52:00,111.36,111.369,111.36,111.366,256200003.0
2005-08-04 15:53:00,111.377,111.402,111.377,111.391,192699996.0
2005-08-04 15:54:00,111.402,111.411,111.382,111.408,226399995.0
2005-08-04 15:55:00,111.422,111.428,111.41,111.411,231700001.0
2005-08-04 15:56:00,111.414,111.428,111.407,111.425,264999994.0
2005-08-04 15:57:00,111.385,111.41,111.375,111.375,262500003.0
2005-08-04 15:58:00,111.359,111.363,111.356,111.358,178100001.0
2005-08-04 15:59:00,111.355,111.384,111.353,111.371,212999998.0
2005-08-04 16:00:00,111.377,111.406,111.37,111.406,290900002.0
2005-08-04 16:01:00,111.403,111.411,111.394,111.403,196499998.0
2005-08-04 16:02:00,111.405,111.413,111.36,111.36,250399998.0
2005-08-04 16:03:00,111.385,111.405,111.385,111.399,202900002.0
2005-08-04 16:04:00,111.385,111.401,111.385,111.388,380800003.0
2005-08-04 16:05:00,111.373,111.389,111.373,111.383,280299995.0
2005-08-04 16:06:00,111.383,111.418,111.379,111.411,111900000.0
2005-08-04 16:07:00,111.397,111.44,111.397,111.435,108800000.0
2005-08-04 16:08:00,111.425,111.427,111.405,111.415,228999998.0
2005-08-04 16:09:00,111.45,111.454,111.428,111.432,269599997.0
2005-08-04 16:10:00,111.43,111.43,111.404,111.404,305000001.0
2005-08-04 16:11:00,111.442,111.451,111.428,111.444,146300002.0
2005-08-04 16:12:00,111.465,111.473,111.449,111.457,267399997.0
2005-08-04 16:13:00,111.463,111.498,111.454,111.498,141800002.0
2005-08-04 16:14:00,111.51,111.51,111.489,111.495,131300000.0
2005-08-04 16:15:00,111.5,111.537,111.5,111.537,150299997.0
2005-08-04 16:16:00,111.553,111.562,111.515,111.518,303400003.0
2005-08-04 16:17:00,111.508,111.508,111.495,111.498,282100004.0
2005-08-04 16:18:00,111.517,111.548,111.517,111.53,104799999.0
2005-08-04 16:19:00,111.516,111.54,111.509,111.513,224900005.0
2005-08-04 16:20:00,111.501,111.501,111.485,111.489,203700000.0
2005-08-04 16:21:00,111.482,111.49,111.475,111.484,235999997.0
2005-08-04 16:22:00,111.474,111.481,111.457,111.481,89800001.0
2005-08-04 16:23:00,111.475,111.483,111.47,111.478,262200002.0
2005-08-04 16:24:00,111.477,111.491,111.458,111.464,268100000.0
2005-08-04 16:25:00,111.474,111.505,111.474,111.49,306100001.0
2005-08-04 16:26:00,111.483,111.504,111.47,111.47,258100002.0
2005-08-04 16:27:00,111.467,111.478,111.424,111.424,151899996.0
2005-08-04 16:28:00,111.44,111.47,111.44,111.446,253499998.0
2005-08-04 16:29:00,111.447,111.458,111.432,111.453,365000001.0
2005-08-04 16:30:00,111.44,111.451,111.427,111.43,304100000.0
2005-08-04 16:31:00,111.443,111.449,111.432,111.44,209699999.0
2005-08-04 16:32:00,111.435,111.485,111.435,111.485,142900001.0
2005-08-04 16:33:00,111.452,111.468,111.411,111.411,404700007.0
2005-08-04 16:34:00,111.41,111.433,111.406,111.423,317300003.0
2005-08-04 16:35:00,111.41,111.414,111.376,111.376,291100004.0
2005-08-04 16:36:00,111.368,111.41,111.361,111.395,351700005.0
2005-08-04 16:37:00,111.38,111.409,111.374,111.385,142499999.0
2005-08-04 16:38:00,111.363,111.369,111.342,111.342,259500003.0
2005-08-04 16:39:00,111.34,111.367,111.34,111.365,242200003.0
2005-08-04 16:40:00,111.37,111.405,111.37,111.38,163900000.0
2005-08-04 16:41:00,111.38,111.395,111.362,111.362,131699998.0
2005-08-04 16:42:00,111.351,111.374,111.338,111.361,230900003.0
2005-08-04 16:43:00,111.316,111.356,111.316,111.351,223500000.0
2005-08-04 16:44:00,111.35,111.355,111.318,111.318,95000001.0
2005-08-04 16:45:00,111.318,111.329,111.315,111.322,388400002.0
2005-08-04 16:46:00,111.325,111.335,111.314,111.314,238599997.0
2005-08-04 16:47:00,111.306,111.31,111.297,111.299,172600000.0
2005-08-04 16:48:00,111.3,111.316,111.291,111.309,242399995.0
2005-08-04 16:49:00,111.314,111.33,111.314,111.322,328199997.0
2005-08-04 16:50:00,111.313,111.345,111.305,111.306,277999994.0
2005-08-04 16:51:00,111.303,111.309,111.295,111.304,288900002.0
2005-08-04 16:52:00,111.335,111.338,111.3,111.307,337400005.0
2005-08-04 16:53:00,111.303,111.306,111.294,111.302,197099997.0
2005-08-04 16:54:00,111.313,111.336,111.308,111.336,206500000.0
2005-08-04 16:55:00,111.333,111.346,111.329,111.341,240699999.0
2005-08-04 16:56:00,111.35,111.354,111.316,111.316,180700000.0
2005-08-04 16:57:00,111.301,111.304,111.282,111.285,168800002.0
2005-08-04 16:58:00,111.27,111.292,111.26,111.285,235100000.0
2005-08-04 16:59:00,111.287,111.29,111.272,111.282,350700002.0
2005-08-04 17:00:00,111.274,111.274,111.164,111.269,424599999.0
2005-08-04 17:01:00,111.282,111.3,111.275,111.289,401500002.0
2005-08-04 17:02:00,111.284,111.284,111.262,111.28,181299999.0
2005-08-04 17:03:00,111.292,111.322,111.292,111.313,157600001.0
2005-08-04 17:04:00,111.313,111.315,111.296,111.305,163499999.0
2005-08-04 17:05:00,111.292,111.31,111.258,111.258,344799998.0
2005-08-04 17:06:00,111.292,111.301,111.27,111.274,165900002.0
2005-08-04 17:07:00,111.258,111.264,111.244,111.255,78400000.0
2005-08-04 17:08:00,111.272,111.292,111.271,111.286,239500002.0
2005-08-04 17:09:00,111.288,111.289,111.271,111.271,194800000.0
2005-08-04 17:10:00,111.27,111.281,111.257,111.272,411699990.0
2005-08-04 17:11:00,111.265,111.269,111.238,111.244,77100001.0
2005-08-04 17:12:00,111.238,111.255,111.238,111.248,230500003.0
2005-08-04 17:13:00,111.265,111.301,111.242,111.242,276499999.0
2005-08-04 17:14:00,111.223,111.223,111.207,111.222,254400004.0
2005-08-04 17:15:00,111.236,111.253,111.228,111.253,305599995.0
2005-08-04 17:16:00,111.235,111.246,111.228,111.24,253499999.0
2005-08-04 17:17:00,111.225,111.249,111.214,111.24,271500006.0
2005-08-04 17:18:00,111.225,111.235,111.176,111.185,430400002.0
2005-08-04 17:19:00,111.19,111.201,111.18,111.184,229800003.0
2005-08-04 17:20:00,111.195,111.207,111.182,111.187,228300000.0
2005-08-04 17:21:00,111.212,111.225,111.2,111.2,246800001.0
2005-08-04 17:22:00,111.19,111.19,111.127,111.127,133100003.0
2005-08-04 17:23:00,111.109,111.118,111.096,111.099,255300007.0
2005-08-04 17:24:00,111.108,111.109,111.078,111.085,239599997.0
2005-08-04 17:25:00,111.073,111.083,111.057,111.059,352800002.0
2005-08-04 17:26:00,111.03,111.03,110.994,110.994,171900003.0
2005-08-04 17:27:00,111.012,111.042,110.993,110.993,228000000.0
2005-08-04 17:28:00,111.0,111.058,111.0,111.058,240100002.0
2005-08-04 17:29:00,111.052,111.066,111.052,111.062,258899997.0
2005-08-04 17:30:00,111.058,111.108,111.057,111.084,310200004.0
2005-08-04 17:31:00,111.09,111.121,111.09,111.118,36299999.0
2005-08-04 17:32:00,111.108,111.136,111.088,111.136,327299995.0
2005-08-04 17:33:00,111.134,111.14,111.113,111.14,438399999.0
2005-08-04 17:34:00,111.142,111.149,111.136,111.143,303199998.0
2005-08-04 17:35:00,111.128,111.128,111.102,111.106,297400004.0
2005-08-04 17:36:00,111.118,111.156,111.116,111.12,275300002.0
2005-08-04 17:37:00,111.12,111.127,111.12,111.123,137900002.0
2005-08-04 17:38:00,111.122,111.157,111.116,111.157,228700000.0
2005-08-04 17:39:00,111.155,111.188,111.15,111.15,360699998.0
2005-08-04 17:40:00,111.148,111.175,111.141,111.175,128299997.0
2005-08-04 17:41:00,111.177,111.187,111.154,111.154,216400007.0
2005-08-04 17:42:00,111.168,111.188,111.145,111.166,379999995.0
2005-08-04 17:43:00,111.169,111.189,111.149,111.149,178100000.0
2005-08-04 17:44:00,111.18,111.18,111.139,111.144,379999994.0
2005-08-04 17:45:00,111.162,111.169,111.155,111.162,190499998.0
2005-08-04 17:46:00,111.152,111.206,111.152,111.206,127000003.0
2005-08-04 17:47:00,111.208,111.227,111.207,111.207,250200002.0
2005-08-04 17:48:00,111.202,111.225,111.196,111.2,411799995.0
2005-08-04 17:49:00,111.206,111.225,111.206,111.212,270800004.0
2005-08-04 17:50:00,111.211,111.225,111.202,111.202,338799999.0
2005-08-04 17:51:00,111.199,111.211,111.195,111.202,294899994.0
2005-08-04 17:52:00,111.223,111.234,111.198,111.206,343200001.0
2005-08-04 17:53:00,111.22,111.241,111.187,111.187,283500000.0
2005-08-04 17:54:00,111.163,111.163,111.121,111.125,414000000.0
2005-08-04 17:55:00,111.113,111.119,111.095,111.099,256299998.0
2005-08-04 17:56:00,111.12,111.15,111.12,111.148,133399996.0
2005-08-04 17:57:00,111.133,111.172,111.126,111.168,235399995.0
2005-08-04 17:58:00,111.151,111.162,111.14,111.14,249199992.0
2005-08-04 17:59:00,111.142,111.189,111.142,111.18,174899999.0
2005-08-04 18:00:00,111.138,111.15,111.134,111.15,255399998.0
2005-08-04 18:01:00,111.141,111.159,111.138,111.159,2094099991.0
2005-08-04 18:02:00,111.18,111.19,111.17,111.18,1734600003.0
2005-08-04 18:04:00,111.18,111.18,111.18,111.18,1734600003.0
2005-08-04 18:05:00,111.19,111.21,111.18,111.21,1734600003.0
2005-08-04 18:06:00,111.22,111.22,111.22,111.22,1734600003.0
2005-08-04 18:07:00,111.21,111.22,111.2,111.21,1734600003.0
2005-08-04 18:08:00,111.22,111.22,111.2,111.21,1734600003.0
2005-08-04 18:09:00,111.2,111.21,111.2,111.21,1734600003.0
2005-08-04 18:10:00,111.2,111.2,111.15,111.17,1734600003.0
2005-08-04 18:11:00,111.157,111.216,111.117,111.117,1734600003.0
2005-08-04 18:12:00,111.118,111.156,111.093,111.145,1796300009.0
2005-08-04 18:13:00,111.15,111.17,111.15,111.15,1602999984.0
2005-08-04 18:14:00,111.17,111.17,111.14,111.14,1602999984.0
2005-08-04 18:15:00,111.13,111.14,111.12,111.13,1602999984.0
2005-08-04 18:16:00,111.14,111.14,111.12,111.13,1602999984.0
2005-08-04 18:17:00,111.115,111.174,111.115,111.16,1602999984.0
2005-08-04 18:18:00,111.14,111.18,111.14,111.17,1467799993.0
2005-08-04 18:20:00,111.16,111.17,111.16,111.16,1467799993.0
2005-08-04 18:21:00,111.15,111.16,111.15,111.16,1467799993.0
2005-08-04 18:22:00,111.16,111.18,111.15,111.18,1467799993.0
2005-08-04 18:23:00,111.17,111.18,111.16,111.18,1467799993.0
2005-08-04 18:24:00,111.17,111.17,111.15,111.16,1467799993.0
2005-08-04 18:25:00,111.17,111.17,111.16,111.17,1467799993.0
2005-08-04 18:26:00,111.18,111.18,111.18,111.18,1467799993.0
2005-08-04 18:27:00,111.159,111.195,111.15,111.159,1467799993.0
2005-08-04 18:28:00,111.17,111.17,111.15,111.15,1978699992.0
2005-08-04 18:29:00,111.13,111.13,111.11,111.13,1978699992.0
2005-08-04 18:30:00,111.11,111.139,111.093,111.1,1978699992.0
2005-08-04 18:31:00,111.13,111.14,111.12,111.14,1930800008.0
2005-08-04 18:32:00,111.13,111.14,111.13,111.13,1930800008.0
2005-08-04 18:33:00,111.12,111.12,111.1,111.12,1930800008.0
2005-08-04 18:34:00,111.11,111.13,111.11,111.12,1930800008.0
2005-08-04 18:35:00,111.13,111.13,111.12,111.13,1930800008.0
2005-08-04 18:36:00,111.118,111.159,111.118,111.137,1930800008.0
2005-08-04 18:37:00,111.116,111.116,111.097,111.097,1296299998.0
2005-08-04 18:38:00,111.097,111.138,111.088,111.12,1345900001.0
2005-08-04 18:39:00,111.139,111.152,111.102,111.11,639900005.0
2005-08-04 18:40:00,111.135,111.16,111.083,111.083,1559600007.0
2005-08-04 18:41:00,111.082,111.119,111.082,111.092,1343299999.0
2005-08-04 18:42:00,111.095,111.146,111.095,111.109,1876099972.0
2005-08-04 18:43:00,111.095,111.095,111.085,111.093,1182899995.0
2005-08-04 18:44:00,111.093,111.128,111.082,111.082,812500002.0
2005-08-04 18:45:00,111.074,111.123,111.074,111.113,1769699994.0
2005-08-04 18:46:00,111.081,111.132,111.081,111.106,1764100000.0
2005-08-04 18:47:00,111.116,111.135,111.1,111.135,515900000.0
2005-08-04 18:48:00,111.137,111.138,111.086,111.137,658200004.0
2005-08-04 18:49:00,111.086,111.099,111.083,111.083,1262900004.0
2005-08-04 18:50:00,111.117,111.129,111.084,111.115,2110899988.0
2005-08-04 18:51:00,111.114,111.123,111.091,111.117,1791900004.0
2005-08-04 18:52:00,111.126,111.13,111.098,111.098,1499199989.0
2005-08-04 18:53:00,111.125,111.129,111.075,111.082,1670100002.0
2005-08-04 18:54:00,111.085,111.125,111.083,111.095,1666899998.0
2005-08-04 18:55:00,111.092,111.135,111.086,111.094,1986400010.0
2005-08-04 18:56:00,111.103,111.14,111.099,111.125,375799997.0
2005-08-04 18:57:00,111.099,111.134,111.085,111.098,871600007.0
2005-08-04 18:58:00,111.098,111.12,111.078,111.087,1436199998.0
2005-08-04 18:59:00,111.097,111.121,111.076,111.086,1781400006.0
2005-08-04 19:00:00,111.113,111.129,111.082,111.082,629200011.0
2005-08-04 19:01:00,111.13,111.13,111.078,111.078,656200000.0
2005-08-04 19:02:00,111.092,111.143,111.092,111.138,590600009.0
2005-08-04 19:03:00,111.105,111.11,111.103,111.107,1341800006.0
2005-08-04 19:04:00,111.14,111.167,111.123,111.159,1219700002.0
2005-08-04 19:05:00,111.134,111.17,111.134,111.17,900500003.0
2005-08-04 19:06:00,111.171,111.21,111.171,111.203,1468600000.0
2005-08-04 19:08:00,111.225,111.237,111.203,111.221,1671300007.0
2005-08-04 19:09:00,111.192,111.219,111.192,111.212,801499993.0
2005-08-04 19:10:00,111.205,111.222,111.182,111.193,794500011.0
2005-08-04 19:11:00,111.227,111.238,111.191,111.195,918800010.0
2005-08-04 19:12:00,111.193,111.234,111.183,111.227,1293500004.0
2005-08-04 19:13:00,111.22,111.231,111.176,111.22,582599994.0
2005-08-04 19:14:00,111.162,111.203,111.158,111.16,754499999.0
2005-08-04 19:15:00,111.18,111.19,111.18,111.19,890599998.0
2005-08-04 19:16:00,111.192,111.218,111.173,111.215,890599998.0
2005-08-04 19:17:00,111.195,111.218,111.183,111.211,1164399993.0
2005-08-04 19:18:00,111.182,111.214,111.169,111.202,911699994.0
2005-08-04 19:19:00,111.2,111.2,111.19,111.2,915300000.0
2005-08-04 19:20:00,111.159,111.19,111.147,111.147,915300000.0
2005-08-04 19:21:00,111.146,111.191,111.146,111.17,1215800004.0
2005-08-04 19:22:00,111.163,111.201,111.156,111.172,443700000.0
2005-08-04 19:23:00,111.18,111.19,111.18,111.19,1256399991.0
2005-08-04 19:24:00,111.205,111.211,111.162,111.162,1256399991.0
2005-08-04 19:25:00,111.192,111.198,111.141,111.191,1138700003.0
2005-08-04 19:27:00,111.202,111.217,111.171,111.179,1771500002.0
2005-08-04 19:28:00,111.159,111.198,111.156,111.156,967399993.0
2005-08-04 19:29:00,111.195,111.206,111.151,111.173,672999994.0
2005-08-04 19:30:00,111.147,111.193,111.147,111.173,921499999.0
2005-08-04 19:31:00,111.149,111.183,111.133,111.165,1380800009.0
2005-08-04 19:32:00,111.167,111.187,111.133,111.143,1257599990.0
2005-08-04 19:33:00,111.146,111.163,111.146,111.163,1157899995.0
2005-08-04 19:34:00,111.168,111.208,111.168,111.168,1298399997.0
2005-08-04 19:35:00,111.189,111.221,111.181,111.195,1253999989.0
2005-08-04 19:36:00,111.163,111.22,111.156,111.186,480900004.0
2005-08-04 19:37:00,111.187,111.216,111.187,111.197,249599996.0
2005-08-04 19:38:00,111.215,111.226,111.18,111.208,891199999.0
2005-08-04 19:39:00,111.184,111.224,111.177,111.189,1311299996.0
2005-08-04 19:40:00,111.197,111.237,111.184,111.211,956599997.0
2005-08-04 19:41:00,111.178,111.181,111.156,111.158,1109999990.0
2005-08-04 19:42:00,111.159,111.188,111.151,111.181,861800004.0
2005-08-04 19:43:00,111.18,111.186,111.15,111.17,620900008.0
2005-08-04 19:44:00,111.171,111.197,111.15,111.15,1061200006.0
2005-08-04 19:45:00,111.159,111.219,111.159,111.172,580700005.0
2005-08-04 19:46:00,111.195,111.213,111.161,111.199,1189200000.0
2005-08-04 19:47:00,111.16,111.165,111.157,111.165,446399997.0
2005-08-04 19:48:00,111.164,111.216,111.155,111.155,1282599996.0
2005-08-04 19:49:00,111.157,111.217,111.157,111.176,802200003.0
2005-08-04 19:50:00,111.193,111.214,111.166,111.212,895799995.0
2005-08-04 19:51:00,111.212,111.218,111.184,111.213,719000005.0
2005-08-04 19:52:00,111.215,111.237,111.201,111.222,955399993.0
2005-08-04 19:53:00,111.211,111.248,111.209,111.21,959899999.0
2005-08-04 19:54:00,111.234,111.25,111.212,111.233,1556900005.0
2005-08-04 19:55:00,111.218,111.267,111.218,111.229,577899995.0
2005-08-04 19:56:00,111.223,111.245,111.199,111.218,961099994.0
2005-08-04 19:57:00,111.243,111.252,111.218,111.219,584400006.0
2005-08-04 19:58:00,111.244,111.251,111.22,111.232,1758800016.0
2005-08-04 19:59:00,111.215,111.247,111.19,111.19,841799997.0
2005-08-04 20:00:00,111.228,111.228,111.149,111.15,239599996.0
2005-08-04 20:01:00,111.165,111.252,111.162,111.162,719599995.0
2005-08-04 20:02:00,111.156,111.233,111.156,111.233,1096399999.0
2005-08-04 20:03:00,111.238,111.238,111.152,111.152,711099997.0
2005-08-04 20:04:00,111.16,111.227,111.16,111.205,833200012.0
2005-08-04 20:05:00,111.17,111.177,111.164,111.167,1305399992.0
2005-08-04 20:06:00,111.19,111.244,111.175,111.181,1887800000.0
2005-08-04 20:07:00,111.176,111.213,111.176,111.196,554799998.0
2005-08-04 20:08:00,111.216,111.234,111.176,111.231,955300003.0
2005-08-04 20:09:00,111.195,111.239,111.195,111.197,1315599986.0
2005-08-04 20:10:00,111.201,111.243,111.194,111.204,1006700001.0
2005-08-04 20:11:00,111.24,111.267,111.218,111.219,1600199988.0
2005-08-04 20:13:00,111.213,111.248,111.204,111.229,876800002.0
2005-08-04 20:14:00,111.237,111.251,111.197,111.233,1444400011.0
2005-08-04 20:15:00,111.237,111.256,111.208,111.23,1287100007.0
2005-08-04 20:16:00,111.228,111.257,111.21,111.244,1242199999.0
2005-08-04 20:17:00,111.243,111.246,111.204,111.206,715700005.0
2005-08-04 20:18:00,111.198,111.24,111.198,111.213,337799996.0
2005-08-04 20:19:00,111.207,111.239,111.203,111.233,796100010.0
2005-08-04 20:20:00,111.23,111.244,111.212,111.235,757199999.0
2005-08-04 20:21:00,111.202,111.202,111.191,111.191,1226999997.0
2005-08-04 20:22:00,111.198,111.246,111.198,111.205,1531999990.0
2005-08-04 20:23:00,111.225,111.249,111.199,111.229,963499987.0
2005-08-04 20:24:00,111.231,111.248,111.173,111.173,923299999.0
2005-08-04 20:25:00,111.193,111.193,111.176,111.187,970799994.0
2005-08-04 20:26:00,111.193,111.221,111.182,111.211,903300005.0
2005-08-04 20:27:00,111.211,111.227,111.183,111.215,1224399987.0
2005-08-04 20:28:00,111.203,111.214,111.169,111.18,2079300001.0
2005-08-04 20:29:00,111.21,111.21,111.19,111.2,2079899996.0
2005-08-04 20:30:00,111.19,111.19,111.19,111.19,2079899996.0
2005-08-04 20:31:00,111.2,111.21,111.2,111.21,2079899996.0
2005-08-04 20:32:00,111.189,111.237,111.189,111.231,2079899996.0
2005-08-04 20:33:00,111.225,111.248,111.195,111.224,802700005.0
2005-08-04 20:34:00,111.195,111.195,111.19,111.195,432400001.0
2005-08-04 20:35:00,111.234,111.246,111.199,111.199,564999997.0
2005-08-04 20:36:00,111.23,111.243,111.204,111.215,455200002.0
2005-08-04 20:37:00,111.218,111.235,111.186,111.195,451299990.0
2005-08-04 20:38:00,111.191,111.246,111.191,111.233,1259500003.0
2005-08-04 20:39:00,111.2,111.238,111.194,111.223,899400002.0
2005-08-04 20:40:00,111.225,111.248,111.202,111.225,2096100011.0
2005-08-04 20:41:00,111.233,111.254,111.198,111.227,1231100008.0
2005-08-04 20:42:00,111.22,111.25,111.218,111.24,1039800004.0
2005-08-04 20:43:00,111.232,111.268,111.218,111.237,1577300002.0
2005-08-04 20:44:00,111.235,111.249,111.219,111.234,1391200004.0
2005-08-04 20:45:00,111.228,111.249,111.218,111.23,1281700001.0
2005-08-04 20:46:00,111.215,111.218,111.205,111.215,1664100016.0
2005-08-04 20:47:00,111.22,111.267,111.22,111.22,2017500012.0
2005-08-04 20:48:00,111.245,111.26,111.198,111.26,1373899998.0
2005-08-04 20:49:00,111.208,111.246,111.202,111.204,1201799990.0
2005-08-04 20:50:00,111.202,111.229,111.184,111.184,1565600004.0
2005-08-04 20:51:00,111.192,111.237,111.192,111.217,845000009.0
2005-08-04 20:52:00,111.197,111.221,111.197,111.2,161299998.0
2005-08-04 20:53:00,111.225,111.248,111.199,111.199,1472099995.0
2005-08-04 20:54:00,111.202,111.235,111.194,111.225,704499989.0
2005-08-04 20:55:00,111.201,111.248,111.195,111.195,1816799991.0
2005-08-04 20:56:00,111.232,111.237,111.181,111.221,726899999.0
2005-08-04 20:57:00,111.226,111.239,111.197,111.212,1476300012.0
2005-08-04 20:58:00,111.22,111.26,111.22,111.26,1164400003.0
2005-08-04 20:59:00,111.27,111.3,111.25,111.25,1164400003.0
2005-08-04 21:00:00,111.26,111.28,111.26,111.26,1164400003.0
2005-08-04 21:01:00,111.248,111.277,111.225,111.25,1164400003.0
2005-08-04 21:02:00,111.254,111.274,111.242,111.25,931099999.0
2005-08-04 21:03:00,111.262,111.307,111.247,111.296,1175099998.0
2005-08-04 21:04:00,111.292,111.317,111.242,111.242,510600002.0
2005-08-04 21:05:00,111.255,111.27,111.249,111.265,775000000.0
2005-08-04 21:06:00,111.267,111.278,111.247,111.27,640699998.0
2005-08-04 21:07:00,111.271,111.282,111.238,111.247,1575299993.0
2005-08-04 21:08:00,111.245,111.274,111.227,111.239,831300007.0
2005-08-04 21:09:00,111.262,111.275,111.231,111.26,292699996.0
2005-08-04 21:10:00,111.255,111.267,111.224,111.248,545800003.0
2005-08-04 21:11:00,111.234,111.249,111.23,111.249,371899997.0
2005-08-04 21:12:00,111.223,111.284,111.223,111.273,530099996.0
2005-08-04 21:13:00,111.215,111.225,111.213,111.213,592399998.0
2005-08-04 21:14:00,111.223,111.259,111.223,111.247,1865600002.0
2005-08-04 21:15:00,111.234,111.266,111.219,111.248,1470299999.0
2005-08-04 21:16:00,111.247,111.28,111.24,111.265,1322999992.0
2005-08-04 21:17:00,111.237,111.293,111.23,111.25,1750400005.0
2005-08-04 21:18:00,111.288,111.303,111.257,111.273,1258399997.0
2005-08-04 21:19:00,111.27,111.309,111.263,111.285,1202600002.0
2005-08-04 21:20:00,111.269,111.306,111.25,111.25,1389599993.0
2005-08-04 21:21:00,111.25,111.298,111.25,111.254,1593000001.0
2005-08-04 21:22:00,111.249,111.288,111.241,111.28,1849400007.0
2005-08-04 21:23:00,111.255,111.285,111.255,111.282,1050800002.0
2005-08-04 21:24:00,111.255,111.285,111.237,111.237,1642399986.0
2005-08-04 21:25:00,111.251,111.292,111.243,111.265,1564399989.0
2005-08-04 21:26:00,111.258,111.278,111.243,111.275,919099997.0
2005-08-04 21:27:00,111.234,111.279,111.233,111.274,654899990.0
2005-08-04 21:28:00,111.264,111.28,111.233,111.256,325900003.0
2005-08-04 21:29:00,111.255,111.272,111.23,111.237,746700003.0
2005-08-04 21:30:00,111.238,111.267,111.221,111.222,637600002.0
2005-08-04 21:31:00,111.218,111.242,111.218,111.242,221300000.0
2005-08-04 21:32:00,111.275,111.286,111.245,111.265,1050700017.0
2005-08-04 21:33:00,111.269,111.287,111.254,111.283,531300002.0
2005-08-04 21:34:00,111.255,111.289,111.242,111.28,506799997.0
2005-08-04 21:35:00,111.287,111.287,111.246,111.25,390199997.0
2005-08-04 21:36:00,111.242,111.275,111.235,111.257,354200003.0
2005-08-04 21:37:00,111.264,111.313,111.264,111.29,608500007.0
2005-08-04 21:38:00,111.275,111.297,111.275,111.288,243899993.0
2005-08-04 21:39:00,111.263,111.315,111.262,111.262,644399996.0
2005-08-04 21:40:00,111.272,111.314,111.259,111.262,712199999.0
2005-08-04 21:41:00,111.26,111.26,111.251,111.251,718500000.0
2005-08-04 21:42:00,111.277,111.292,111.254,111.292,1171799995.0
2005-08-04 21:43:00,111.29,111.293,111.256,111.256,303499996.0
2005-08-04 21:44:00,111.285,111.303,111.249,111.25,1742200002.0
2005-08-04 21:45:00,111.295,111.309,111.251,111.273,699800009.0
2005-08-04 21:46:00,111.268,111.291,111.256,111.277,844199985.0
2005-08-04 21:47:00,111.27,111.3,111.251,111.269,875099994.0
2005-08-04 21:48:00,111.247,111.251,111.228,111.228,854699995.0
2005-08-04 21:49:00,111.235,111.289,111.235,111.252,373099997.0
2005-08-04 21:50:00,111.288,111.289,111.254,111.254,126399998.0
2005-08-04 21:51:00,111.28,111.295,111.263,111.267,438500005.0
2005-08-04 21:52:00,111.262,111.288,111.261,111.273,192999997.0
2005-08-04 21:53:00,111.295,111.303,111.266,111.267,406400006.0
2005-08-04 21:54:00,111.293,111.318,111.27,111.27,728999999.0
2005-08-04 21:55:00,111.286,111.304,111.284,111.304,309899997.0
2005-08-04 21:56:00,111.276,111.295,111.265,111.273,507399997.0
2005-08-04 21:57:00,111.298,111.311,111.285,111.298,113400000.0
2005-08-04 21:58:00,111.271,111.292,111.271,111.292,131900000.0
2005-08-04 21:59:00,111.29,111.319,111.285,111.285,806099991.0
2005-08-04 22:00:00,111.294,111.34,111.294,111.312,851899983.0
2005-08-04 22:01:00,111.329,111.348,111.299,111.299,1251599993.0
2005-08-04 22:02:00,111.285,111.335,111.285,111.326,697600003.0
2005-08-04 22:03:00,111.311,111.327,111.307,111.318,202099996.0
2005-08-04 22:04:00,111.303,111.333,111.291,111.308,696099993.0
2005-08-04 22:05:00,111.331,111.331,111.303,111.321,249499998.0
2005-08-04 22:06:00,111.315,111.33,111.31,111.33,211599999.0
2005-08-04 22:07:00,111.305,111.326,111.305,111.317,335999995.0
2005-08-04 22:08:00,111.337,111.365,111.312,111.312,252500003.0
2005-08-04 22:09:00,111.327,111.343,111.314,111.335,307300003.0
2005-08-04 22:10:00,111.321,111.34,111.321,111.34,57600002.0
2005-08-04 22:11:00,111.343,111.367,111.323,111.342,595700006.0
2005-08-04 22:12:00,111.338,111.354,111.325,111.336,248700002.0
2005-08-04 22:13:00,111.319,111.356,111.313,111.314,529499994.0
2005-08-04 22:14:00,111.315,111.34,111.31,111.31,369599993.0
2005-08-04 22:15:00,111.319,111.352,111.319,111.327,454799999.0
2005-08-04 22:16:00,111.343,111.365,111.318,111.318,891700007.0
2005-08-04 22:17:00,111.34,111.355,111.33,111.333,198200000.0
2005-08-04 22:18:00,111.325,111.335,111.303,111.305,558400004.0
2005-08-04 22:19:00,111.327,111.351,111.302,111.322,309600002.0
2005-08-04 22:20:00,111.33,111.355,111.323,111.323,86600002.0
2005-08-04 22:21:00,111.342,111.347,111.309,111.315,169799999.0
2005-08-04 22:22:00,111.327,111.343,111.314,111.314,167199997.0
2005-08-04 22:23:00,111.328,111.341,111.308,111.319,331400002.0
2005-08-04 22:24:00,111.319,111.352,111.304,111.304,335100000.0
2005-08-04 22:25:00,111.302,111.345,111.296,111.345,228299999.0
2005-08-04 22:26:00,111.303,111.338,111.303,111.315,304899995.0
2005-08-04 22:27:00,111.319,111.346,111.319,111.328,999000004.0
2005-08-04 22:28:00,111.35,111.351,111.32,111.35,313800000.0
2005-08-04 22:29:00,111.32,111.338,111.307,111.307,219800001.0
2005-08-04 22:30:00,111.315,111.33,111.303,111.303,158600004.0
2005-08-04 22:31:00,111.342,111.344,111.306,111.306,149599997.0
2005-08-04 22:32:00,111.318,111.344,111.308,111.318,591399992.0
2005-08-04 22:33:00,111.306,111.347,111.299,111.305,740900000.0
2005-08-04 22:34:00,111.3,111.338,111.298,111.318,863399999.0
2005-08-04 22:35:00,111.308,111.332,111.296,111.327,262599994.0
2005-08-04 22:36:00,111.313,111.341,111.284,111.284,862500004.0
2005-08-04 22:37:00,111.316,111.32,111.299,111.3,319799998.0
2005-08-04 22:38:00,111.3,111.319,111.296,111.31,306300008.0
2005-08-04 22:39:00,111.284,111.319,111.284,111.293,418000003.0
2005-08-04 22:40:00,111.316,111.325,111.268,111.268,659800001.0
2005-08-04 22:41:00,111.275,111.281,111.259,111.263,326499996.0
2005-08-04 22:42:00,111.277,111.285,111.265,111.274,73300000.0
2005-08-04 22:43:00,111.258,111.264,111.253,111.257,322900000.0
2005-08-04 22:44:00,111.257,111.288,111.256,111.274,183900003.0
2005-08-04 22:45:00,111.273,111.313,111.266,111.266,380899996.0
2005-08-04 22:46:00,111.262,111.271,111.254,111.254,183399999.0
2005-08-04 22:47:00,111.283,111.296,111.258,111.278,252100001.0
2005-08-04 22:48:00,111.261,111.296,111.248,111.264,335099999.0
2005-08-04 22:49:00,111.255,111.277,111.252,111.255,221299999.0
2005-08-04 22:50:00,111.285,111.293,111.264,111.264,482000000.0
2005-08-04 22:51:00,111.257,111.291,111.257,111.275,317499997.0
2005-08-04 22:52:00,111.28,111.296,111.255,111.263,322100006.0
2005-08-04 22:53:00,111.251,111.261,111.243,111.243,400399993.0
2005-08-04 22:54:00,111.247,111.273,111.225,111.225,207400003.0
2005-08-04 22:55:00,111.219,111.237,111.208,111.21,392600001.0
2005-08-04 22:56:00,111.223,111.257,111.212,111.212,271500002.0
2005-08-04 22:57:00,111.214,111.251,111.203,111.203,460200000.0
2005-08-04 22:58:00,111.206,111.237,111.204,111.212,244099997.0
2005-08-04 22:59:00,111.195,111.239,111.19,111.223,365100003.0
2005-08-04 23:00:00,111.265,111.274,111.219,111.238,308499998.0
2005-08-04 23:01:00,111.248,111.255,111.218,111.25,228500002.0
2005-08-04 23:02:00,111.25,111.252,111.213,111.22,307299994.0
2005-08-04 23:03:00,111.23,111.273,111.225,111.262,225699999.0
2005-08-04 23:04:00,111.26,111.261,111.216,111.216,182999998.0
2005-08-04 23:05:00,111.255,111.255,111.208,111.242,521699990.0
2005-08-04 23:06:00,111.251,111.251,111.218,111.24,244600000.0
2005-08-04 23:07:00,111.241,111.253,111.232,111.252,360700002.0
2005-08-04 23:08:00,111.233,111.249,111.213,111.237,451600005.0
2005-08-04 23:09:00,111.258,111.258,111.194,111.212,217599997.0
2005-08-04 23:10:00,111.22,111.232,111.197,111.227,367600002.0
2005-08-04 23:11:00,111.242,111.25,111.226,111.24,290300005.0
2005-08-04 23:12:00,111.235,111.253,111.219,111.242,192299998.0
2005-08-04 23:13:00,111.235,111.253,111.224,111.239,358699998.0
2005-08-04 23:14:00,111.248,111.267,111.243,111.255,196800000.0
2005-08-04 23:15:00,111.273,111.281,111.241,111.248,242599998.0
2005-08-04 23:16:00,111.241,111.269,111.238,111.254,296600001.0
2005-08-04 23:17:00,111.255,111.263,111.222,111.222,246500000.0
2005-08-04 23:18:00,111.22,111.239,111.208,111.216,415600002.0
2005-08-04 23:19:00,111.188,111.195,111.188,111.19,203699997.0
2005-08-04 23:20:00,111.206,111.222,111.201,111.217,180599996.0
2005-08-04 23:21:00,111.223,111.236,111.213,111.232,245800001.0
2005-08-04 23:22:00,111.23,111.247,111.218,111.234,295800000.0
2005-08-04 23:23:00,111.248,111.248,111.222,111.228,258100003.0
2005-08-04 23:24:00,111.235,111.251,111.225,111.243,224500001.0
2005-08-04 23:25:00,111.242,111.251,111.225,111.241,354599998.0
2005-08-04 23:26:00,111.233,111.252,111.233,111.248,481500004.0
2005-08-04 23:27:00,111.227,111.254,111.227,111.24,349700002.0
2005-08-04 23:28:00,111.242,111.266,111.229,111.229,128400004.0
2005-08-04 23:29:00,111.238,111.261,111.233,111.233,75000000.0
2005-08-04 23:30:00,111.238,111.271,111.238,111.268,107499999.0
2005-08-04 23:31:00,111.241,111.267,111.241,111.267,208200000.0
2005-08-04 23:32:00,111.262,111.292,111.262,111.28,110300003.0
2005-08-04 23:33:00,111.277,111.297,111.269,111.27,215600001.0
2005-08-04 23:34:00,111.269,111.308,111.266,111.308,285900003.0
2005-08-04 23:35:00,111.282,111.293,111.256,111.256,348900001.0
2005-08-04 23:36:00,111.275,111.275,111.243,111.258,318900003.0
2005-08-04 23:37:00,111.275,111.286,111.255,111.273,365499993.0
2005-08-04 23:38:00,111.277,111.283,111.257,111.268,188699997.0
2005-08-04 23:39:00,111.26,111.273,111.25,111.25,215900002.0
2005-08-04 23:40:00,111.254,111.276,111.231,111.275,198699993.0
2005-08-04 23:41:00,111.27,111.276,111.247,111.252,313500000.0
2005-08-04 23:42:00,111.25,111.269,111.241,111.246,230999998.0
2005-08-04 23:43:00,111.242,111.287,111.23,111.286,221599999.0
2005-08-04 23:44:00,111.235,111.255,111.233,111.244,148100000.0
2005-08-04 23:45:00,111.228,111.228,111.196,111.196,192700000.0
2005-08-04 23:46:00,111.218,111.229,111.204,111.204,153499999.0
2005-08-04 23:47:00,111.234,111.234,111.201,111.209,262400005.0
2005-08-04 23:48:00,111.238,111.252,111.224,111.23,419300002.0
2005-08-04 23:49:00,111.213,111.24,111.207,111.229,276300005.0
2005-08-04 23:50:00,111.211,111.228,111.211,111.218,253900001.0
2005-08-04 23:51:00,111.22,111.237,111.21,111.224,418299997.0
2005-08-04 23:52:00,111.232,111.235,111.209,111.219,282099995.0
2005-08-04 23:53:00,111.244,111.244,111.214,111.235,370299996.0
2005-08-04 23:54:00,111.243,111.249,111.225,111.236,344700004.0
2005-08-04 23:55:00,111.208,111.233,111.195,111.212,237000004.0
2005-08-04 23:56:00,111.222,111.237,111.214,111.214,205200004.0
2005-08-04 23:57:00,111.22,111.238,111.206,111.212,303899998.0
2005-08-04 23:58:00,111.232,111.241,111.217,111.217,174600001.0
2005-08-04 23:59:00,111.238,111.238,111.194,111.194,327000007.0
2005-08-05 00:00:00,111.207,111.241,111.205,111.205,179300001.0
2005-08-05 00:01:00,111.199,111.219,111.169,111.169,189299997.0
2005-08-05 00:02:00,111.163,111.187,111.155,111.168,270799996.0
2005-08-05 00:03:00,111.165,111.177,111.165,111.166,103500002.0
2005-08-05 00:04:00,111.157,111.163,111.144,111.158,307799992.0
2005-08-05 00:05:00,111.18,111.18,111.154,111.172,163400003.0
2005-08-05 00:06:00,111.155,111.179,111.154,111.168,228000003.0
2005-08-05 00:07:00,111.16,111.169,111.16,111.167,209199999.0
2005-08-05 00:08:00,111.189,111.193,111.159,111.164,118800001.0
2005-08-05 00:09:00,111.19,111.194,111.151,111.18,336500003.0
2005-08-05 00:10:00,111.18,111.186,111.155,111.16,150099999.0
2005-08-05 00:11:00,111.174,111.181,111.153,111.153,258900001.0
2005-08-05 00:12:00,111.182,111.192,111.157,111.157,429700003.0
2005-08-05 00:13:00,111.147,111.196,111.146,111.194,201500000.0
2005-08-05 00:14:00,111.175,111.185,111.153,111.165,212700000.0
2005-08-05 00:15:00,111.172,111.181,111.159,111.159,323500003.0
2005-08-05 00:16:00,111.168,111.194,111.165,111.183,247499996.0
2005-08-05 00:17:00,111.155,111.197,111.155,111.188,110200000.0
2005-08-05 00:18:00,111.162,111.174,111.151,111.152,214100000.0
2005-08-05 00:19:00,111.175,111.178,111.14,111.16,323299993.0
2005-08-05 00:20:00,111.144,111.144,111.125,111.133,316700004.0
2005-08-05 00:21:00,111.135,111.161,111.132,111.139,246600001.0
2005-08-05 00:22:00,111.152,111.174,111.138,111.173,361500006.0
2005-08-05 00:23:00,111.134,111.134,111.12,111.12,269899994.0
2005-08-05 00:24:00,111.137,111.153,111.125,111.134,267799995.0
2005-08-05 00:25:00,111.147,111.158,111.129,111.133,174700004.0
2005-08-05 00:26:00,111.155,111.164,111.139,111.139,165800000.0
2005-08-05 00:27:00,111.142,111.142,111.118,111.118,177699999.0
2005-08-05 00:28:00,111.135,111.147,111.125,111.147,164600002.0
2005-08-05 00:29:00,111.118,111.147,111.101,111.147,218600000.0
2005-08-05 00:30:00,111.125,111.136,111.105,111.114,261899999.0
2005-08-05 00:31:00,111.125,111.125,111.115,111.123,311899994.0
2005-08-05 00:32:00,111.143,111.155,111.121,111.121,136899999.0
2005-08-05 00:33:00,111.124,111.15,111.124,111.146,235099998.0
2005-08-05 00:34:00,111.117,111.147,111.117,111.141,246699999.0
2005-08-05 00:35:00,111.129,111.15,111.128,111.13,340899997.0
2005-08-05 00:36:00,111.142,111.177,111.141,111.171,150500002.0
2005-08-05 00:37:00,111.148,111.176,111.148,111.176,228900002.0
2005-08-05 00:38:00,111.167,111.169,111.138,111.139,224000001.0
2005-08-05 00:39:00,111.15,111.181,111.15,111.161,340700006.0
2005-08-05 00:40:00,111.162,111.186,111.162,111.186,109500000.0
2005-08-05 00:41:00,111.19,111.213,111.185,111.197,280399998.0
2005-08-05 00:42:00,111.193,111.208,111.171,111.192,394499988.0
2005-08-05 00:43:00,111.212,111.215,111.165,111.187,498299998.0
2005-08-05 00:44:00,111.192,111.223,111.186,111.204,220199993.0
2005-08-05 00:45:00,111.207,111.221,111.202,111.208,251399996.0
2005-08-05 00:46:00,111.215,111.222,111.201,111.201,198500002.0
2005-08-05 00:47:00,111.215,111.232,111.199,111.218,351400001.0
2005-08-05 00:48:00,111.228,111.247,111.228,111.241,102800000.0
2005-08-05 00:49:00,111.214,111.22,111.206,111.208,124599999.0
2005-08-05 00:50:00,111.217,111.237,111.217,111.227,223199999.0
2005-08-05 00:51:00,111.213,111.243,111.211,111.212,346399998.0
2005-08-05 00:52:00,111.213,111.254,111.213,111.254,207099997.0
2005-08-05 00:53:00,111.247,111.253,111.232,111.25,426699991.0
2005-08-05 00:54:00,111.236,111.255,111.226,111.234,321600000.0
2005-08-05 00:55:00,111.237,111.251,111.232,111.232,182500002.0
2005-08-05 00:56:00,111.223,111.252,111.22,111.241,266099998.0
2005-08-05 00:57:00,111.208,111.257,111.205,111.251,327100000.0
2005-08-05 00:58:00,111.218,111.243,111.21,111.217,273299999.0
2005-08-05 00:59:00,111.21,111.268,111.21,111.26,125000001.0
2005-08-05 01:00:00,111.26,111.26,111.221,111.237,268799999.0
2005-08-05 01:01:00,111.238,111.245,111.223,111.234,225000001.0
2005-08-05 01:02:00,111.231,111.248,111.218,111.218,198700000.0
2005-08-05 01:03:00,111.243,111.252,111.208,111.212,227399992.0
2005-08-05 01:04:00,111.258,111.258,111.205,111.248,330000004.0
2005-08-05 01:05:00,111.255,111.263,111.213,111.23,163100001.0
2005-08-05 01:06:00,111.222,111.259,111.221,111.242,262699999.0
2005-08-05 01:07:00,111.242,111.263,111.234,111.242,206600003.0
2005-08-05 01:08:00,111.233,111.263,111.228,111.23,488300001.0
2005-08-05 01:09:00,111.262,111.27,111.219,111.219,270800007.0
2005-08-05 01:10:00,111.23,111.262,111.225,111.257,265000004.0
2005-08-05 01:11:00,111.262,111.262,111.219,111.222,227600004.0
2005-08-05 01:12:00,111.262,111.266,111.229,111.229,166700001.0
2005-08-05 01:13:00,111.267,111.267,111.225,111.244,263699999.0
2005-08-05 01:14:00,111.25,111.265,111.237,111.246,287700007.0
2005-08-05 01:15:00,111.232,111.26,111.231,111.245,273299999.0
2005-08-05 01:16:00,111.282,111.284,111.255,111.282,323399998.0
2005-08-05 01:17:00,111.285,111.285,111.234,111.272,448600007.0
2005-08-05 01:18:00,111.285,111.296,111.266,111.279,358899997.0
2005-08-05 01:19:00,111.287,111.309,111.27,111.274,214699998.0
2005-08-05 01:20:00,111.263,111.307,111.259,111.283,232200004.0
2005-08-05 01:21:00,111.261,111.261,111.252,111.252,101399997.0
2005-08-05 01:22:00,111.245,111.275,111.245,111.247,255800000.0
2005-08-05 01:23:00,111.258,111.271,111.243,111.257,201200001.0
2005-08-05 01:24:00,111.255,111.291,111.246,111.246,310300001.0
2005-08-05 01:25:00,111.28,111.293,111.253,111.262,281099997.0
2005-08-05 01:26:00,111.277,111.29,111.247,111.247,246600002.0
2005-08-05 01:27:00,111.232,111.232,111.214,111.219,91099998.0
2005-08-05 01:28:00,111.221,111.267,111.215,111.241,394799998.0
2005-08-05 01:29:00,111.255,111.267,111.235,111.255,226299998.0
2005-08-05 01:30:00,111.265,111.265,111.238,111.248,288799999.0
2005-08-05 01:31:00,111.225,111.259,111.225,111.24,245999998.0
2005-08-05 01:32:00,111.247,111.258,111.227,111.242,82499999.0
2005-08-05 01:33:00,111.252,111.271,111.238,111.249,306900005.0
2005-08-05 01:34:00,111.245,111.281,111.241,111.262,359600002.0
2005-08-05 01:35:00,111.27,111.274,111.225,111.239,233700001.0
2005-08-05 01:36:00,111.25,111.255,111.231,111.246,288499995.0
2005-08-05 01:37:00,111.248,111.255,111.228,111.228,215500001.0
2005-08-05 01:38:00,111.245,111.257,111.239,111.257,224299999.0
2005-08-05 01:39:00,111.24,111.266,111.23,111.249,285300008.0
2005-08-05 01:40:00,111.246,111.261,111.233,111.261,104999997.0
2005-08-05 01:41:00,111.247,111.261,111.224,111.233,247600003.0
2005-08-05 01:42:00,111.23,111.271,111.23,111.268,188699999.0
2005-08-05 01:43:00,111.256,111.264,111.232,111.232,330300000.0
2005-08-05 01:44:00,111.233,111.259,111.228,111.234,156899998.0
2005-08-05 01:45:00,111.255,111.262,111.239,111.239,295099997.0
2005-08-05 01:46:00,111.245,111.261,111.231,111.261,307799999.0
2005-08-05 01:47:00,111.261,111.281,111.252,111.271,63100000.0
2005-08-05 01:48:00,111.271,111.281,111.252,111.275,237700001.0
2005-08-05 01:49:00,111.29,111.292,111.257,111.292,528499998.0
2005-08-05 01:50:00,111.293,111.293,111.248,111.263,451999998.0
2005-08-05 01:51:00,111.272,111.272,111.245,111.247,301599997.0
2005-08-05 01:52:00,111.242,111.283,111.241,111.258,358700003.0
2005-08-05 01:53:00,111.25,111.256,111.24,111.256,184400001.0
2005-08-05 01:54:00,111.259,111.301,111.259,111.28,240400004.0
2005-08-05 01:55:00,111.293,111.314,111.284,111.284,219900004.0
2005-08-05 01:56:00,111.293,111.294,111.258,111.259,95699998.0
2005-08-05 01:57:00,111.246,111.265,111.237,111.24,331199991.0
2005-08-05 01:58:00,111.242,111.256,111.219,111.221,197300002.0
2005-08-05 01:59:00,111.277,111.277,111.218,111.218,310200003.0
2005-08-05 02:00:00,111.225,111.292,111.22,111.289,274599996.0
2005-08-05 02:01:00,111.227,111.269,111.226,111.251,391200003.0
2005-08-05 02:02:00,111.247,111.271,111.226,111.244,227900002.0
2005-08-05 02:03:00,111.252,111.268,111.251,111.264,328800000.0
2005-08-05 02:04:00,111.252,111.264,111.23,111.243,244399998.0
2005-08-05 02:05:00,111.238,111.24,111.232,111.232,308900004.0
2005-08-05 02:06:00,111.25,111.25,111.212,111.216,269200002.0
2005-08-05 02:07:00,111.215,111.232,111.215,111.228,148599998.0
2005-08-05 02:08:00,111.217,111.238,111.197,111.197,80499998.0
2005-08-05 02:09:00,111.207,111.221,111.183,111.193,241500002.0
2005-08-05 02:10:00,111.2,111.218,111.189,111.202,438300003.0
2005-08-05 02:11:00,111.2,111.216,111.195,111.206,96100001.0
2005-08-05 02:12:00,111.218,111.236,111.201,111.236,227999999.0
2005-08-05 02:13:00,111.252,111.256,111.215,111.226,261899999.0
2005-08-05 02:14:00,111.223,111.266,111.215,111.256,147100000.0
2005-08-05 02:15:00,111.24,111.243,111.237,111.24,178900003.0
2005-08-05 02:16:00,111.252,111.276,111.247,111.247,270499999.0
2005-08-05 02:17:00,111.26,111.272,111.248,111.249,241199998.0
2005-08-05 02:18:00,111.233,111.257,111.228,111.242,190800001.0
2005-08-05 02:19:00,111.245,111.272,111.245,111.256,230299998.0
2005-08-05 02:20:00,111.264,111.278,111.249,111.25,239899996.0
2005-08-05 02:21:00,111.263,111.263,111.249,111.249,255399997.0
2005-08-05 02:22:00,111.25,111.258,111.226,111.232,300499995.0
2005-08-05 02:23:00,111.227,111.229,111.222,111.229,276100003.0
2005-08-05 02:24:00,111.24,111.24,111.216,111.233,147600000.0
2005-08-05 02:25:00,111.243,111.267,111.224,111.259,344400002.0
2005-08-05 02:26:00,111.229,111.241,111.222,111.222,343799998.0
2005-08-05 02:27:00,111.22,111.241,111.214,111.228,246899993.0
2005-08-05 02:28:00,111.221,111.254,111.221,111.225,122099999.0
2005-08-05 02:29:00,111.22,111.232,111.213,111.218,137300003.0
2005-08-05 02:30:00,111.225,111.237,111.216,111.217,344400006.0
2005-08-05 02:31:00,111.22,111.241,111.214,111.237,309300005.0
2005-08-05 02:32:00,111.225,111.225,111.218,111.225,261199997.0
2005-08-05 02:33:00,111.235,111.247,111.216,111.241,174299995.0
2005-08-05 02:34:00,111.23,111.234,111.209,111.216,312100000.0
2005-08-05 02:35:00,111.225,111.232,111.204,111.207,420400000.0
2005-08-05 02:36:00,111.217,111.244,111.217,111.237,272700001.0
2005-08-05 02:37:00,111.214,111.229,111.213,111.225,179500001.0
2005-08-05 02:38:00,111.21,111.241,111.197,111.237,191300002.0
2005-08-05 02:39:00,111.236,111.25,111.23,111.241,272199996.0
2005-08-05 02:40:00,111.241,111.251,111.231,111.251,250499995.0
2005-08-05 02:41:00,111.255,111.279,111.24,111.279,230499998.0
2005-08-05 02:42:00,111.255,111.277,111.251,111.253,206599997.0
2005-08-05 02:43:00,111.238,111.274,111.219,111.263,134000002.0
2005-08-05 02:44:00,111.238,111.276,111.235,111.266,216999997.0
2005-08-05 02:45:00,111.261,111.276,111.25,111.26,390400007.0
2005-08-05 02:46:00,111.272,111.272,111.243,111.246,357099995.0
2005-08-05 02:47:00,111.257,111.283,111.257,111.281,299299994.0
2005-08-05 02:48:00,111.26,111.269,111.248,111.253,254299998.0
2005-08-05 02:49:00,111.258,111.27,111.254,111.27,210700004.0
2005-08-05 02:50:00,111.266,111.295,111.261,111.282,229599995.0
2005-08-05 02:51:00,111.282,111.297,111.282,111.282,139899998.0
2005-08-05 02:52:00,111.302,111.302,111.277,111.285,197300004.0
2005-08-05 02:53:00,111.292,111.325,111.292,111.318,227499999.0
2005-08-05 02:54:00,111.307,111.316,111.307,111.308,137300001.0
2005-08-05 02:55:00,111.315,111.333,111.307,111.333,133500001.0
2005-08-05 02:56:00,111.317,111.364,111.317,111.363,295299998.0
2005-08-05 02:57:00,111.367,111.368,111.321,111.321,219600000.0
2005-08-05 02:58:00,111.329,111.329,111.295,111.295,90899999.0
2005-08-05 02:59:00,111.292,111.295,111.277,111.295,277200005.0
2005-08-05 03:00:00,111.307,111.327,111.307,111.313,272499993.0
2005-08-05 03:01:00,111.332,111.359,111.332,111.34,405799992.0
2005-08-05 03:02:00,111.327,111.361,111.321,111.361,163400005.0
2005-08-05 03:03:00,111.318,111.32,111.312,111.318,151200000.0
2005-08-05 03:04:00,111.305,111.321,111.305,111.321,359700004.0
2005-08-05 03:05:00,111.345,111.355,111.312,111.312,233100002.0
2005-08-05 03:06:00,111.345,111.355,111.317,111.327,225000005.0
2005-08-05 03:07:00,111.33,111.354,111.322,111.345,332400006.0
2005-08-05 03:08:00,111.34,111.35,111.311,111.333,339100000.0
2005-08-05 03:09:00,111.337,111.354,111.327,111.354,189799996.0
2005-08-05 03:10:00,111.338,111.354,111.325,111.354,342199993.0
2005-08-05 03:11:00,111.368,111.369,111.327,111.327,151900004.0
2005-08-05 03:12:00,111.342,111.35,111.303,111.317,325400000.0
2005-08-05 03:13:00,111.327,111.334,111.312,111.312,337600003.0
2005-08-05 03:14:00,111.3,111.319,111.29,111.312,330199997.0
2005-08-05 03:15:00,111.328,111.337,111.32,111.32,250300001.0
2005-08-05 03:16:00,111.312,111.326,111.303,111.303,161800002.0
2005-08-05 03:17:00,111.303,111.338,111.3,111.302,302999997.0
2005-08-05 03:18:00,111.301,111.325,111.296,111.296,209799995.0
2005-08-05 03:19:00,111.313,111.324,111.289,111.289,203800003.0
2005-08-05 03:20:00,111.285,111.299,111.267,111.268,263200000.0
2005-08-05 03:21:00,111.265,111.274,111.239,111.243,347600003.0
2005-08-05 03:22:00,111.237,111.263,111.237,111.244,250199997.0
2005-08-05 03:23:00,111.242,111.273,111.242,111.262,145300001.0
2005-08-05 03:24:00,111.255,111.304,111.255,111.271,336399997.0
2005-08-05 03:25:00,111.26,111.284,111.252,111.26,125699998.0
2005-08-05 03:26:00,111.269,111.283,111.269,111.273,195599997.0
2005-08-05 03:27:00,111.272,111.303,111.271,111.29,245000002.0
2005-08-05 03:28:00,111.272,111.295,111.271,111.289,230499998.0
2005-08-05 03:29:00,111.27,111.303,111.255,111.303,370900003.0
2005-08-05 03:30:00,111.305,111.325,111.286,111.308,265600001.0
2005-08-05 03:31:00,111.318,111.329,111.292,111.31,298699998.0
2005-08-05 03:32:00,111.29,111.317,111.282,111.286,186700005.0
2005-08-05 03:33:00,111.283,111.323,111.279,111.319,224099999.0
2005-08-05 03:34:00,111.321,111.324,111.298,111.305,224400000.0
2005-08-05 03:35:00,111.3,111.335,111.3,111.335,344299998.0
2005-08-05 03:36:00,111.31,111.326,111.302,111.307,244799998.0
2005-08-05 03:37:00,111.304,111.315,111.297,111.297,110500001.0
2005-08-05 03:38:00,111.302,111.311,111.286,111.286,231900007.0
2005-08-05 03:39:00,111.314,111.318,111.29,111.29,189800004.0
2005-08-05 03:40:00,111.311,111.326,111.277,111.277,256800001.0
2005-08-05 03:41:00,111.27,111.285,111.255,111.282,322000001.0
2005-08-05 03:42:00,111.235,111.257,111.226,111.254,341899994.0
2005-08-05 03:43:00,111.25,111.29,111.25,111.273,274799997.0
2005-08-05 03:44:00,111.285,111.299,111.247,111.253,229900002.0
2005-08-05 03:45:00,111.253,111.311,111.242,111.308,150599997.0
2005-08-05 03:46:00,111.25,111.258,111.248,111.258,232000005.0
2005-08-05 03:47:00,111.28,111.286,111.252,111.252,163600003.0
2005-08-05 03:48:00,111.28,111.284,111.252,111.26,345800005.0
2005-08-05 03:49:00,111.287,111.287,111.249,111.26,168300001.0
2005-08-05 03:50:00,111.255,111.294,111.255,111.293,193099999.0
2005-08-05 03:51:00,111.292,111.292,111.249,111.28,235499997.0
2005-08-05 03:52:00,111.278,111.28,111.25,111.25,230100003.0
2005-08-05 03:53:00,111.246,111.263,111.241,111.245,158500004.0
2005-08-05 03:54:00,111.23,111.261,111.23,111.261,248399999.0
2005-08-05 03:55:00,111.251,111.271,111.248,111.255,169800001.0
2005-08-05 03:56:00,111.252,111.262,111.252,111.262,136100004.0
2005-08-05 03:57:00,111.26,111.283,111.26,111.276,124400002.0
2005-08-05 03:58:00,111.275,111.29,111.251,111.269,172700004.0
2005-08-05 03:59:00,111.288,111.305,111.259,111.259,312400001.0
2005-08-05 04:00:00,111.27,111.296,111.27,111.28,338400003.0
2005-08-05 04:01:00,111.264,111.273,111.251,111.262,267300003.0
2005-08-05 04:02:00,111.257,111.287,111.257,111.263,196500000.0
2005-08-05 04:03:00,111.258,111.278,111.257,111.269,244800000.0
2005-08-05 04:04:00,111.282,111.285,111.243,111.262,404700005.0
2005-08-05 04:05:00,111.251,111.251,111.226,111.231,362599997.0
2005-08-05 04:06:00,111.234,111.234,111.22,111.233,199700000.0
2005-08-05 04:07:00,111.231,111.259,111.222,111.234,301800000.0
2005-08-05 04:08:00,111.242,111.283,111.242,111.268,229800001.0
2005-08-05 04:09:00,111.262,111.29,111.261,111.281,213999994.0
2005-08-05 04:10:00,111.27,111.306,111.258,111.306,289300001.0
2005-08-05 04:11:00,111.273,111.282,111.252,111.276,180099998.0
2005-08-05 04:12:00,111.27,111.288,111.264,111.284,176399996.0
2005-08-05 04:13:00,111.263,111.294,111.253,111.285,278699999.0
2005-08-05 04:14:00,111.286,111.316,111.284,111.284,298799994.0
2005-08-05 04:15:00,111.272,111.309,111.272,111.275,310100000.0
2005-08-05 04:16:00,111.258,111.306,111.246,111.282,312699999.0
2005-08-05 04:17:00,111.285,111.294,111.272,111.289,103200003.0
2005-08-05 04:18:00,111.304,111.343,111.304,111.327,198299999.0
2005-08-05 04:19:00,111.322,111.333,111.301,111.315,176899997.0
2005-08-05 04:20:00,111.317,111.334,111.312,111.312,182900001.0
2005-08-05 04:21:00,111.315,111.357,111.315,111.334,178600001.0
2005-08-05 04:22:00,111.338,111.349,111.31,111.333,269199995.0
2005-08-05 04:23:00,111.329,111.354,111.327,111.35,234600000.0
2005-08-05 04:24:00,111.347,111.383,111.347,111.382,194599996.0
2005-08-05 04:25:00,111.365,111.386,111.361,111.361,181299999.0
2005-08-05 04:26:00,111.351,111.381,111.351,111.365,264399997.0
2005-08-05 04:27:00,111.37,111.382,111.336,111.364,428300001.0
2005-08-05 04:28:00,111.378,111.384,111.339,111.342,265600000.0
2005-08-05 04:29:00,111.337,111.382,111.337,111.382,194700005.0
2005-08-05 04:30:00,111.36,111.381,111.35,111.365,310499995.0
2005-08-05 04:31:00,111.372,111.394,111.372,111.394,195300001.0
2005-08-05 04:32:00,111.358,111.395,111.351,111.39,241000001.0
2005-08-05 04:33:00,111.392,111.413,111.386,111.409,371499997.0
2005-08-05 04:34:00,111.405,111.421,111.402,111.421,177899998.0
2005-08-05 04:35:00,111.437,111.462,111.437,111.452,77300000.0
2005-08-05 04:36:00,111.452,111.458,111.437,111.437,142299997.0
2005-08-05 04:37:00,111.413,111.423,111.402,111.414,254000007.0
2005-08-05 04:38:00,111.417,111.429,111.393,111.409,220700004.0
2005-08-05 04:39:00,111.395,111.396,111.392,111.392,208000001.0
2005-08-05 04:40:00,111.387,111.429,111.387,111.418,268300004.0
2005-08-05 04:41:00,111.394,111.426,111.381,111.381,231100000.0
2005-08-05 04:42:00,111.383,111.398,111.364,111.374,234699998.0
2005-08-05 04:43:00,111.34,111.343,111.325,111.338,141799999.0
2005-08-05 04:44:00,111.341,111.389,111.341,111.364,229000001.0
2005-08-05 04:45:00,111.397,111.398,111.362,111.372,309200001.0
2005-08-05 04:46:00,111.387,111.402,111.365,111.369,307299997.0
2005-08-05 04:47:00,111.37,111.387,111.36,111.386,221999999.0
2005-08-05 04:48:00,111.379,111.4,111.379,111.4,207799996.0
2005-08-05 04:49:00,111.425,111.435,111.382,111.382,203700003.0
2005-08-05 04:50:00,111.373,111.414,111.363,111.414,353199998.0
2005-08-05 04:51:00,111.405,111.41,111.39,111.39,298100004.0
2005-08-05 04:52:00,111.39,111.437,111.387,111.423,186199995.0
2005-08-05 04:53:00,111.432,111.437,111.381,111.385,249399993.0
2005-08-05 04:54:00,111.401,111.42,111.374,111.374,266200005.0
2005-08-05 04:55:00,111.377,111.4,111.377,111.381,185199996.0
2005-08-05 04:56:00,111.394,111.406,111.385,111.389,209700001.0
2005-08-05 04:57:00,111.397,111.432,111.397,111.426,129999997.0
2005-08-05 04:58:00,111.433,111.441,111.419,111.422,90399998.0
2005-08-05 04:59:00,111.442,111.449,111.418,111.422,175400000.0
2005-08-05 05:00:00,111.413,111.45,111.409,111.442,256700001.0
2005-08-05 05:01:00,111.415,111.429,111.415,111.425,107600001.0
2005-08-05 05:02:00,111.445,111.477,111.445,111.458,203000000.0
2005-08-05 05:03:00,111.467,111.472,111.455,111.455,265299999.0
2005-08-05 05:04:00,111.447,111.447,111.427,111.445,232699995.0
2005-08-05 05:05:00,111.463,111.476,111.438,111.443,181800001.0
2005-08-05 05:06:00,111.46,111.476,111.421,111.421,280499996.0
2005-08-05 05:07:00,111.416,111.45,111.414,111.443,199299998.0
2005-08-05 05:08:00,111.424,111.446,111.418,111.421,267200001.0
2005-08-05 05:09:00,111.425,111.456,111.418,111.42,219399995.0
2005-08-05 05:10:00,111.419,111.467,111.419,111.453,313399997.0
2005-08-05 05:11:00,111.417,111.436,111.417,111.435,275000001.0
2005-08-05 05:12:00,111.417,111.463,111.417,111.444,392800000.0
2005-08-05 05:13:00,111.442,111.465,111.442,111.448,271900000.0
2005-08-05 05:14:00,111.452,111.467,111.452,111.465,158400001.0
2005-08-05 05:15:00,111.476,111.518,111.464,111.518,175400001.0
2005-08-05 05:16:00,111.512,111.548,111.494,111.548,438200002.0
2005-08-05 05:17:00,111.557,111.557,111.551,111.554,267899997.0
2005-08-05 05:18:00,111.558,111.573,111.545,111.555,88699998.0
2005-08-05 05:19:00,111.56,111.641,111.56,111.618,256499998.0
2005-08-05 05:20:00,111.618,111.628,111.603,111.606,169800001.0
2005-08-05 05:21:00,111.603,111.618,111.591,111.591,306000001.0
2005-08-05 05:22:00,111.577,111.624,111.577,111.611,223600006.0
2005-08-05 05:23:00,111.612,111.638,111.606,111.638,192900003.0
2005-08-05 05:24:00,111.615,111.615,111.6,111.61,373799998.0
2005-08-05 05:25:00,111.603,111.603,111.563,111.566,373800000.0
2005-08-05 05:26:00,111.538,111.559,111.536,111.536,217500002.0
2005-08-05 05:27:00,111.558,111.593,111.545,111.578,165400003.0
2005-08-05 05:28:00,111.595,111.604,111.58,111.597,257299996.0
2005-08-05 05:29:00,111.595,111.612,111.595,111.6,179799993.0
2005-08-05 05:30:00,111.615,111.622,111.599,111.604,260800001.0
2005-08-05 05:31:00,111.593,111.624,111.585,111.585,222500002.0
2005-08-05 05:32:00,111.572,111.606,111.572,111.596,215599996.0
2005-08-05 05:33:00,111.61,111.71,111.61,111.71,263599999.0
2005-08-05 05:34:00,111.727,111.739,111.672,111.672,396799995.0
2005-08-05 05:35:00,111.684,111.71,111.658,111.675,314600006.0
2005-08-05 05:36:00,111.71,111.71,111.67,111.68,347600004.0
2005-08-05 05:37:00,111.665,111.706,111.653,111.699,241000004.0
2005-08-05 05:38:00,111.685,111.699,111.668,111.691,180999999.0
2005-08-05 05:39:00,111.682,111.688,111.671,111.671,173700004.0
2005-08-05 05:40:00,111.69,111.705,111.669,111.674,307400003.0
2005-08-05 05:41:00,111.728,111.728,111.672,111.678,226099998.0
2005-08-05 05:42:00,111.678,111.708,111.672,111.688,287000001.0
2005-08-05 05:43:00,111.712,111.72,111.679,111.684,395699998.0
2005-08-05 05:44:00,111.685,111.718,111.685,111.716,139899998.0
2005-08-05 05:45:00,111.732,111.74,111.704,111.715,164500000.0
2005-08-05 05:46:00,111.725,111.738,111.699,111.715,221300001.0
2005-08-05 05:47:00,111.723,111.743,111.723,111.743,256600001.0
2005-08-05 05:48:00,111.753,111.773,111.746,111.756,422500003.0
2005-08-05 05:49:00,111.773,111.78,111.732,111.732,325399996.0
2005-08-05 05:50:00,111.748,111.76,111.737,111.742,172700002.0
2005-08-05 05:51:00,111.732,111.755,111.731,111.749,195300002.0
2005-08-05 05:52:00,111.721,111.745,111.716,111.727,446100009.0
2005-08-05 05:53:00,111.745,111.766,111.74,111.748,158600004.0
2005-08-05 05:54:00,111.758,111.77,111.744,111.764,303200006.0
2005-08-05 05:55:00,111.763,111.772,111.744,111.758,293100001.0
2005-08-05 05:56:00,111.733,111.735,111.723,111.735,264800000.0
2005-08-05 05:57:00,111.737,111.75,111.733,111.743,130500001.0
2005-08-05 05:58:00,111.745,111.759,111.723,111.723,385799993.0
2005-08-05 05:59:00,111.75,111.753,111.725,111.732,156699999.0
2005-08-05 06:00:00,111.73,111.748,111.725,111.732,234900003.0
2005-08-05 06:01:00,111.721,111.721,111.698,111.703,179500001.0
2005-08-05 06:02:00,111.705,111.745,111.705,111.727,226500001.0
2005-08-05 06:03:00,111.732,111.759,111.732,111.75,109399998.0
2005-08-05 06:04:00,111.732,111.764,111.728,111.76,180799997.0
2005-08-05 06:05:00,111.748,111.775,111.748,111.755,132800002.0
2005-08-05 06:06:00,111.758,111.759,111.731,111.749,277300003.0
2005-08-05 06:07:00,111.748,111.765,111.744,111.754,185600003.0
2005-08-05 06:08:00,111.765,111.774,111.747,111.761,275300000.0
2005-08-05 06:09:00,111.767,111.781,111.759,111.767,233400002.0
2005-08-05 06:10:00,111.77,111.788,111.762,111.762,187900001.0
2005-08-05 06:11:00,111.748,111.778,111.747,111.747,513100002.0
2005-08-05 06:12:00,111.766,111.777,111.743,111.743,285700000.0
2005-08-05 06:13:00,111.739,111.769,111.739,111.751,71400001.0
2005-08-05 06:14:00,111.75,111.772,111.736,111.763,192299998.0
2005-08-05 06:15:00,111.75,111.767,111.747,111.747,189600000.0
2005-08-05 06:16:00,111.765,111.769,111.754,111.762,163800000.0
2005-08-05 06:17:00,111.742,111.776,111.736,111.776,341699998.0
2005-08-05 06:18:00,111.742,111.745,111.74,111.741,152500005.0
2005-08-05 06:19:00,111.755,111.773,111.736,111.736,302100004.0
2005-08-05 06:20:00,111.741,111.75,111.737,111.744,217999996.0
2005-08-05 06:21:00,111.734,111.748,111.729,111.746,178400001.0
2005-08-05 06:22:00,111.725,111.762,111.725,111.741,328099998.0
2005-08-05 06:23:00,111.753,111.774,111.753,111.767,148800004.0
2005-08-05 06:24:00,111.77,111.786,111.748,111.762,56900000.0
2005-08-05 06:25:00,111.77,111.797,111.77,111.781,438100003.0
2005-08-05 06:26:00,111.762,111.781,111.762,111.77,183500001.0
2005-08-05 06:27:00,111.767,111.773,111.759,111.773,116900002.0
2005-08-05 06:28:00,111.767,111.801,111.766,111.777,291000002.0
2005-08-05 06:29:00,111.782,111.8,111.765,111.767,202799999.0
2005-08-05 06:30:00,111.748,111.748,111.721,111.724,95400002.0
2005-08-05 06:31:00,111.717,111.722,111.695,111.695,227000001.0
2005-08-05 06:32:00,111.695,111.711,111.669,111.711,76700002.0
2005-08-05 06:33:00,111.708,111.765,111.702,111.727,227699999.0
2005-08-05 06:34:00,111.707,111.746,111.707,111.73,288899998.0
2005-08-05 06:35:00,111.731,111.788,111.731,111.737,329300004.0
2005-08-05 06:36:00,111.74,111.745,111.727,111.745,426100004.0
2005-08-05 06:37:00,111.752,111.783,111.752,111.776,156699998.0
2005-08-05 06:38:00,111.769,111.781,111.765,111.778,152600001.0
2005-08-05 06:39:00,111.775,111.794,111.764,111.78,345499996.0
2005-08-05 06:40:00,111.768,111.768,111.737,111.737,155099998.0
2005-08-05 06:41:00,111.728,111.741,111.719,111.734,321600002.0
2005-08-05 06:42:00,111.717,111.755,111.716,111.755,261800001.0
2005-08-05 06:43:00,111.722,111.76,111.721,111.745,335400002.0
2005-08-05 06:44:00,111.715,111.715,111.71,111.71,138000000.0
2005-08-05 06:45:00,111.765,111.788,111.718,111.718,287099996.0
2005-08-05 06:46:00,111.725,111.741,111.724,111.724,281900000.0
2005-08-05 06:47:00,111.727,111.74,111.709,111.709,218799996.0
2005-08-05 06:48:00,111.715,111.774,111.715,111.771,366999992.0
2005-08-05 06:49:00,111.765,111.765,111.738,111.756,152299999.0
2005-08-05 06:50:00,111.757,111.781,111.757,111.768,272600002.0
2005-08-05 06:51:00,111.763,111.793,111.754,111.771,428599998.0
2005-08-05 06:52:00,111.792,111.792,111.737,111.77,244900000.0
2005-08-05 06:53:00,111.803,111.809,111.774,111.791,135400003.0
2005-08-05 06:54:00,111.775,111.787,111.769,111.779,228700001.0
2005-08-05 06:55:00,111.785,111.789,111.763,111.772,213399999.0
2005-08-05 06:56:00,111.775,111.787,111.762,111.774,193799996.0
2005-08-05 06:57:00,111.772,111.776,111.76,111.762,145799996.0
2005-08-05 06:58:00,111.767,111.783,111.767,111.773,250500004.0
2005-08-05 06:59:00,111.773,111.792,111.763,111.782,304399998.0
2005-08-05 07:00:00,111.756,111.757,111.756,111.757,110599998.0
2005-08-05 07:01:00,111.778,111.789,111.75,111.75,174099999.0
2005-08-05 07:02:00,111.75,111.764,111.737,111.737,349600006.0
2005-08-05 07:03:00,111.732,111.762,111.728,111.728,334000003.0
2005-08-05 07:04:00,111.728,111.728,111.712,111.712,293599995.0
2005-08-05 07:05:00,111.72,111.737,111.713,111.732,223200001.0
2005-08-05 07:06:00,111.732,111.78,111.732,111.758,150999999.0
2005-08-05 07:07:00,111.752,111.773,111.742,111.753,231000001.0
2005-08-05 07:08:00,111.733,111.767,111.733,111.766,203899998.0
2005-08-05 07:09:00,111.76,111.762,111.743,111.748,234500000.0
2005-08-05 07:10:00,111.737,111.745,111.737,111.737,137100000.0
2005-08-05 07:11:00,111.766,111.766,111.738,111.755,338699995.0
2005-08-05 07:12:00,111.765,111.774,111.733,111.758,326599997.0
2005-08-05 07:13:00,111.743,111.752,111.74,111.752,201699999.0
2005-08-05 07:14:00,111.738,111.745,111.721,111.739,279699998.0
2005-08-05 07:15:00,111.72,111.725,111.719,111.72,113400004.0
2005-08-05 07:16:00,111.723,111.753,111.723,111.749,348199999.0
2005-08-05 07:17:00,111.735,111.745,111.714,111.719,176799999.0
2005-08-05 07:18:00,111.757,111.757,111.727,111.743,359300000.0
2005-08-05 07:19:00,111.762,111.771,111.745,111.758,166499998.0
2005-08-05 07:20:00,111.78,111.785,111.761,111.764,197700001.0
2005-08-05 07:21:00,111.788,111.788,111.742,111.759,233999995.0
2005-08-05 07:22:00,111.798,111.798,111.769,111.793,364699996.0
2005-08-05 07:23:00,111.768,111.78,111.758,111.772,263700003.0
2005-08-05 07:24:00,111.763,111.768,111.737,111.75,184800001.0
2005-08-05 07:25:00,111.763,111.771,111.732,111.75,220399995.0
2005-08-05 07:26:00,111.754,111.756,111.729,111.742,249099997.0
2005-08-05 07:27:00,111.731,111.741,111.728,111.729,417899996.0
2005-08-05 07:28:00,111.732,111.769,111.732,111.756,89400002.0
2005-08-05 07:29:00,111.755,111.772,111.752,111.752,152199997.0
2005-08-05 07:30:00,111.76,111.78,111.754,111.755,149100000.0
2005-08-05 07:31:00,111.75,111.776,111.74,111.776,115300000.0
2005-08-05 07:32:00,111.751,111.763,111.74,111.763,431400005.0
2005-08-05 07:33:00,111.755,111.765,111.709,111.722,262499996.0
2005-08-05 07:34:00,111.695,111.736,111.695,111.712,476900000.0
2005-08-05 07:35:00,111.729,111.752,111.715,111.715,78300001.0
2005-08-05 07:36:00,111.712,111.737,111.706,111.731,224299997.0
2005-08-05 07:37:00,111.722,111.722,111.705,111.705,111400001.0
2005-08-05 07:38:00,111.688,111.721,111.683,111.697,305700003.0
2005-08-05 07:39:00,111.688,111.706,111.669,111.674,204100002.0
2005-08-05 07:40:00,111.683,111.693,111.674,111.674,136200002.0
2005-08-05 07:41:00,111.684,111.709,111.684,111.698,176900000.0
2005-08-05 07:42:00,111.686,111.686,111.657,111.665,231399997.0
2005-08-05 07:43:00,111.653,111.662,111.65,111.659,353199994.0
2005-08-05 07:44:00,111.662,111.677,111.655,111.669,254300000.0
2005-08-05 07:45:00,111.68,111.696,111.661,111.664,216399996.0
2005-08-05 07:46:00,111.679,111.711,111.679,111.705,253700006.0
2005-08-05 07:47:00,111.697,111.739,111.696,111.716,337999995.0
2005-08-05 07:48:00,111.698,111.72,111.689,111.689,193400001.0
2005-08-05 07:49:00,111.701,111.722,111.701,111.719,131900001.0
2005-08-05 07:50:00,111.722,111.725,111.679,111.705,210600001.0
2005-08-05 07:51:00,111.695,111.715,111.692,111.692,322200005.0
2005-08-05 07:52:00,111.705,111.721,111.685,111.718,257600000.0
2005-08-05 07:53:00,111.7,111.72,111.671,111.671,256700002.0
2005-08-05 07:54:00,111.669,111.69,111.669,111.677,179100001.0
2005-08-05 07:55:00,111.688,111.71,111.678,111.699,312600003.0
2005-08-05 07:56:00,111.657,111.657,111.624,111.624,225099998.0
2005-08-05 07:57:00,111.663,111.668,111.626,111.632,280200004.0
2005-08-05 07:58:00,111.637,111.67,111.629,111.66,157799997.0
2005-08-05 07:59:00,111.648,111.664,111.641,111.662,231899999.0
2005-08-05 08:00:00,111.648,111.666,111.641,111.661,367200003.0
2005-08-05 08:01:00,111.667,111.681,111.656,111.659,378599999.0
2005-08-05 08:02:00,111.677,111.696,111.664,111.696,376299999.0
2005-08-05 08:03:00,111.677,111.692,111.663,111.68,171200002.0
2005-08-05 08:04:00,111.67,111.67,111.652,111.666,177200003.0
2005-08-05 08:05:00,111.672,111.672,111.647,111.647,149600003.0
2005-08-05 08:06:00,111.65,111.669,111.65,111.656,291900001.0
2005-08-05 08:07:00,111.655,111.681,111.655,111.672,259499995.0
2005-08-05 08:08:00,111.677,111.678,111.664,111.664,154899998.0
2005-08-05 08:09:00,111.68,111.696,111.668,111.671,216600002.0
2005-08-05 08:10:00,111.656,111.688,111.651,111.683,80000002.0
2005-08-05 08:11:00,111.668,111.693,111.666,111.68,188000002.0
2005-08-05 08:12:00,111.677,111.687,111.65,111.682,252100003.0
2005-08-05 08:13:00,111.667,111.683,111.663,111.683,306599999.0
2005-08-05 08:14:00,111.685,111.695,111.66,111.66,364800008.0
2005-08-05 08:15:00,111.68,111.684,111.649,111.649,197300000.0
2005-08-05 08:16:00,111.626,111.67,111.622,111.652,207399998.0
2005-08-05 08:17:00,111.624,111.65,111.624,111.632,142099997.0
2005-08-05 08:18:00,111.642,111.643,111.592,111.624,218300002.0
2005-08-05 08:19:00,111.635,111.674,111.635,111.65,114699998.0
2005-08-05 08:20:00,111.629,111.629,111.621,111.622,332300001.0
2005-08-05 08:21:00,111.627,111.634,111.603,111.612,303099999.0
2005-08-05 08:22:00,111.635,111.646,111.61,111.638,208100002.0
2005-08-05 08:23:00,111.635,111.644,111.598,111.598,325100003.0
2005-08-05 08:24:00,111.59,111.612,111.58,111.584,272400004.0
2005-08-05 08:25:00,111.615,111.621,111.562,111.562,280000000.0
2005-08-05 08:26:00,111.56,111.584,111.56,111.573,296099995.0
2005-08-05 08:27:00,111.586,111.602,111.566,111.566,230699999.0
2005-08-05 08:28:00,111.537,111.549,111.524,111.543,140400000.0
2005-08-05 08:29:00,111.565,111.571,111.55,111.561,322999991.0
2005-08-05 08:30:00,111.56,111.604,111.56,111.591,166300003.0
2005-08-05 08:31:00,111.583,111.604,111.583,111.59,374799997.0
2005-08-05 08:32:00,111.593,111.622,111.587,111.622,347299999.0
2005-08-05 08:33:00,111.604,111.604,111.567,111.567,288500000.0
2005-08-05 08:34:00,111.57,111.57,111.409,111.409,316500003.0
2005-08-05 08:35:00,111.432,111.449,111.432,111.446,156200001.0
2005-08-05 08:36:00,111.445,111.454,111.433,111.438,323799994.0
2005-08-05 08:37:00,111.442,111.451,111.429,111.429,106800003.0
2005-08-05 08:38:00,111.437,111.45,111.427,111.435,372900002.0
2005-08-05 08:39:00,111.443,111.461,111.434,111.437,290199999.0
2005-08-05 08:40:00,111.405,111.433,111.389,111.409,417099996.0
2005-08-05 08:41:00,111.415,111.428,111.41,111.413,291800003.0
2005-08-05 08:42:00,111.423,111.438,111.41,111.41,391500003.0
2005-08-05 08:43:00,111.407,111.442,111.407,111.442,225600003.0
2005-08-05 08:44:00,111.428,111.435,111.414,111.417,210600003.0
2005-08-05 08:45:00,111.409,111.438,111.409,111.42,292100005.0
2005-08-05 08:46:00,111.428,111.438,111.42,111.422,131800000.0
2005-08-05 08:47:00,111.445,111.45,111.421,111.422,273499995.0
2005-08-05 08:48:00,111.41,111.436,111.41,111.423,310599996.0
2005-08-05 08:49:00,111.42,111.45,111.411,111.422,212099998.0
2005-08-05 08:50:00,111.432,111.443,111.399,111.399,244400004.0
2005-08-05 08:51:00,111.397,111.435,111.397,111.425,318400003.0
2005-08-05 08:52:00,111.42,111.433,111.412,111.425,287699998.0
2005-08-05 08:53:00,111.393,111.421,111.393,111.402,299800002.0
2005-08-05 08:54:00,111.416,111.431,111.404,111.422,242500000.0
2005-08-05 08:55:00,111.409,111.422,111.409,111.417,172700003.0
2005-08-05 08:56:00,111.423,111.43,111.421,111.425,138099999.0
2005-08-05 08:57:00,111.431,111.439,111.415,111.415,140200000.0
2005-08-05 08:58:00,111.425,111.436,111.421,111.429,260699998.0
2005-08-05 08:59:00,111.42,111.426,111.399,111.399,243700001.0
2005-08-05 09:00:00,111.408,111.419,111.392,111.41,455599999.0
2005-08-05 09:01:00,111.406,111.417,111.401,111.401,189599997.0
2005-08-05 09:02:00,111.403,111.417,111.395,111.4,408900004.0
2005-08-05 09:03:00,111.412,111.421,111.39,111.394,318600003.0
2005-08-05 09:04:00,111.408,111.421,111.392,111.406,304500001.0
2005-08-05 09:05:00,111.41,111.427,111.398,111.405,226200002.0
2005-08-05 09:06:00,111.432,111.44,111.411,111.416,241899998.0
2005-08-05 09:07:00,111.412,111.413,111.389,111.389,200899999.0
2005-08-05 09:08:00,111.402,111.414,111.388,111.394,241500001.0
2005-08-05 09:09:00,111.401,111.407,111.378,111.384,255700002.0
2005-08-05 09:10:00,111.386,111.406,111.365,111.365,414799997.0
2005-08-05 09:11:00,111.362,111.369,111.347,111.347,166899997.0
2005-08-05 09:12:00,111.345,111.382,111.345,111.368,360600000.0
2005-08-05 09:13:00,111.367,111.397,111.359,111.359,263900000.0
2005-08-05 09:14:00,111.365,111.372,111.357,111.362,231199998.0
2005-08-05 09:15:00,111.385,111.391,111.351,111.356,294000001.0
2005-08-05 09:16:00,111.355,111.373,111.35,111.354,146300001.0
2005-08-05 09:17:00,111.358,111.372,111.352,111.356,354500005.0
2005-08-05 09:18:00,111.36,111.382,111.349,111.365,224400000.0
2005-08-05 09:19:00,111.358,111.373,111.344,111.363,230200001.0
2005-08-05 09:20:00,111.329,111.351,111.327,111.351,206800002.0
2005-08-05 09:21:00,111.328,111.348,111.311,111.311,192499999.0
2005-08-05 09:22:00,111.335,111.365,111.335,111.359,290199996.0
2005-08-05 09:23:00,111.347,111.37,111.347,111.367,201700000.0
2005-08-05 09:24:00,111.369,111.378,111.359,111.366,158200000.0
2005-08-05 09:25:00,111.373,111.386,111.36,111.375,210099999.0
2005-08-05 09:26:00,111.372,111.372,111.355,111.355,111200001.0
2005-08-05 09:27:00,111.378,111.382,111.355,111.355,218300001.0
2005-08-05 09:28:00,111.36,111.376,111.351,111.363,284299999.0
2005-08-05 09:29:00,111.363,111.375,111.358,111.358,72400001.0
2005-08-05 09:30:00,111.352,111.362,111.33,111.362,206399998.0
2005-08-05 09:31:00,111.362,111.367,111.327,111.328,298600002.0
2005-08-05 09:32:00,111.359,111.368,111.333,111.353,331499996.0
2005-08-05 09:33:00,111.357,111.371,111.335,111.345,210800000.0
2005-08-05 09:34:00,111.328,111.328,111.32,111.32,26800000.0
2005-08-05 09:35:00,111.312,111.312,111.298,111.304,303199995.0
2005-08-05 09:36:00,111.305,111.307,111.294,111.307,250200009.0
2005-08-05 09:37:00,111.318,111.318,111.304,111.313,357300003.0
2005-08-05 09:38:00,111.315,111.336,111.309,111.327,370400008.0
2005-08-05 09:39:00,111.326,111.341,111.316,111.316,240799996.0
2005-08-05 09:40:00,111.32,111.325,111.306,111.324,389799999.0
2005-08-05 09:41:00,111.313,111.33,111.304,111.312,196299996.0
2005-08-05 09:42:00,111.302,111.332,111.296,111.315,150600003.0
2005-08-05 09:43:00,111.31,111.315,111.305,111.306,223300001.0
2005-08-05 09:44:00,111.318,111.341,111.318,111.329,102800002.0
2005-08-05 09:45:00,111.335,111.347,111.321,111.34,374200004.0
2005-08-05 09:46:00,111.35,111.35,111.319,111.335,154599999.0
2005-08-05 09:47:00,111.366,111.366,111.318,111.342,263199991.0
2005-08-05 09:48:00,111.342,111.367,111.342,111.365,270399998.0
2005-08-05 09:49:00,111.354,111.382,111.354,111.382,450600000.0
2005-08-05 09:50:00,111.377,111.385,111.359,111.372,165100000.0
2005-08-05 09:51:00,111.385,111.396,111.377,111.385,100700001.0
2005-08-05 09:52:00,111.381,111.383,111.365,111.383,204699995.0
2005-08-05 09:53:00,111.392,111.394,111.351,111.376,452300003.0
2005-08-05 09:54:00,111.392,111.416,111.389,111.408,245699999.0
2005-08-05 09:55:00,111.4,111.4,111.385,111.385,20000000.0
2005-08-05 09:56:00,111.392,111.406,111.363,111.382,146700001.0
2005-08-05 09:57:00,111.349,111.374,111.349,111.373,331300001.0
2005-08-05 09:58:00,111.397,111.397,111.364,111.368,284500005.0
2005-08-05 09:59:00,111.34,111.367,111.328,111.359,207599999.0
2005-08-05 10:00:00,111.385,111.394,111.356,111.374,277800000.0
2005-08-05 10:01:00,111.378,111.38,111.364,111.378,251700002.0
2005-08-05 10:02:00,111.408,111.41,111.374,111.374,190999996.0
2005-08-05 10:03:00,111.363,111.368,111.351,111.361,204899995.0
2005-08-05 10:04:00,111.37,111.395,111.37,111.39,303200002.0
2005-08-05 10:05:00,111.37,111.385,111.358,111.374,268500004.0
2005-08-05 10:06:00,111.375,111.393,111.375,111.386,273600002.0
2005-08-05 10:07:00,111.372,111.387,111.353,111.363,381600000.0
2005-08-05 10:08:00,111.383,111.389,111.372,111.372,260199999.0
2005-08-05 10:09:00,111.385,111.395,111.369,111.369,223999997.0
2005-08-05 10:10:00,111.395,111.395,111.359,111.369,446300009.0
2005-08-05 10:11:00,111.375,111.402,111.369,111.378,255199997.0
2005-08-05 10:12:00,111.383,111.397,111.375,111.384,219300004.0
2005-08-05 10:13:00,111.388,111.392,111.377,111.379,255200000.0
2005-08-05 10:14:00,111.373,111.389,111.371,111.377,318900005.0
2005-08-05 10:15:00,111.372,111.403,111.371,111.393,351700002.0
2005-08-05 10:16:00,111.391,111.408,111.366,111.408,259299999.0
2005-08-05 10:17:00,111.418,111.437,111.404,111.435,136099999.0
2005-08-05 10:18:00,111.432,111.454,111.426,111.445,364800003.0
2005-08-05 10:19:00,111.442,111.457,111.389,111.407,215199998.0
2005-08-05 10:20:00,111.452,111.46,111.412,111.437,330499993.0
2005-08-05 10:21:00,111.452,111.461,111.432,111.437,256099995.0
2005-08-05 10:22:00,111.431,111.467,111.431,111.457,333199995.0
2005-08-05 10:23:00,111.45,111.495,111.445,111.495,148100000.0
2005-08-05 10:24:00,111.519,111.522,111.504,111.508,237799997.0
2005-08-05 10:25:00,111.515,111.543,111.503,111.503,185500003.0
2005-08-05 10:26:00,111.486,111.499,111.472,111.49,270600004.0
2005-08-05 10:27:00,111.492,111.505,111.475,111.475,313700002.0
2005-08-05 10:28:00,111.482,111.49,111.45,111.471,205200002.0
2005-08-05 10:29:00,111.49,111.501,111.458,111.474,302900008.0
2005-08-05 10:30:00,111.483,111.497,111.476,111.488,284699999.0
2005-08-05 10:31:00,111.517,111.536,111.504,111.504,265299998.0
2005-08-05 10:32:00,111.486,111.486,111.454,111.462,176599997.0
2005-08-05 10:33:00,111.445,111.479,111.445,111.472,139100002.0
2005-08-05 10:34:00,111.456,111.456,111.449,111.45,151499998.0
2005-08-05 10:35:00,111.47,111.486,111.458,111.458,109500003.0
2005-08-05 10:36:00,111.454,111.476,111.454,111.454,175800000.0
2005-08-05 10:37:00,111.478,111.491,111.465,111.478,260200005.0
2005-08-05 10:38:00,111.497,111.497,111.451,111.459,139700001.0
2005-08-05 10:39:00,111.462,111.483,111.461,111.473,187999998.0
2005-08-05 10:40:00,111.495,111.495,111.455,111.465,170200003.0
2005-08-05 10:41:00,111.465,111.465,111.455,111.455,206799998.0
2005-08-05 10:42:00,111.463,111.483,111.459,111.481,257200005.0
2005-08-05 10:43:00,111.475,111.497,111.475,111.49,235300001.0
2005-08-05 10:44:00,111.489,111.496,111.484,111.484,162200000.0
2005-08-05 10:45:00,111.488,111.515,111.488,111.502,325400002.0
2005-08-05 10:46:00,111.505,111.517,111.481,111.485,221299999.0
2005-08-05 10:47:00,111.505,111.514,111.489,111.489,246600001.0
2005-08-05 10:48:00,111.52,111.529,111.477,111.49,321100001.0
2005-08-05 10:49:00,111.49,111.502,111.49,111.502,157799998.0
2005-08-05 10:50:00,111.503,111.527,111.496,111.508,204199995.0
2005-08-05 10:51:00,111.494,111.52,111.494,111.52,253099995.0
2005-08-05 10:52:00,111.535,111.555,111.505,111.549,121300002.0
2005-08-05 10:53:00,111.56,111.563,111.556,111.562,260200000.0
2005-08-05 10:54:00,111.587,111.6,111.566,111.575,143700001.0
2005-08-05 10:55:00,111.553,111.583,111.553,111.583,368300006.0
2005-08-05 10:56:00,111.585,111.592,111.528,111.562,216999998.0
2005-08-05 10:57:00,111.552,111.568,111.545,111.545,214400002.0
2005-08-05 10:58:00,111.562,111.563,111.533,111.544,224899993.0
2005-08-05 10:59:00,111.532,111.558,111.526,111.535,275199997.0
2005-08-05 11:00:00,111.54,111.576,111.54,111.57,265300001.0
2005-08-05 11:01:00,111.565,111.576,111.557,111.568,196799999.0
2005-08-05 11:02:00,111.558,111.573,111.557,111.573,258900007.0
2005-08-05 11:03:00,111.572,111.612,111.571,111.595,367400005.0
2005-08-05 11:04:00,111.583,111.608,111.577,111.6,213600000.0
2005-08-05 11:05:00,111.589,111.605,111.588,111.604,399800001.0
2005-08-05 11:06:00,111.632,111.636,111.617,111.619,255600001.0
2005-08-05 11:07:00,111.64,111.64,111.623,111.623,333600001.0
2005-08-05 11:08:00,111.627,111.654,111.627,111.654,345600000.0
2005-08-05 11:09:00,111.635,111.642,111.618,111.641,146299997.0
2005-08-05 11:10:00,111.648,111.648,111.62,111.642,282400002.0
2005-08-05 11:11:00,111.637,111.643,111.636,111.643,256400004.0
2005-08-05 11:12:00,111.657,111.657,111.618,111.625,176499999.0
2005-08-05 11:13:00,111.608,111.608,111.575,111.58,148299998.0
2005-08-05 11:14:00,111.587,111.611,111.587,111.611,347000004.0
2005-08-05 11:15:00,111.632,111.641,111.617,111.62,275599991.0
2005-08-05 11:16:00,111.63,111.63,111.587,111.607,316700002.0
2005-08-05 11:17:00,111.625,111.626,111.569,111.575,227400001.0
2005-08-05 11:18:00,111.589,111.616,111.588,111.592,241999997.0
2005-08-05 11:19:00,111.578,111.621,111.565,111.612,152500000.0
2005-08-05 11:20:00,111.588,111.595,111.574,111.586,390800001.0
2005-08-05 11:21:00,111.58,111.603,111.568,111.568,187800001.0
2005-08-05 11:22:00,111.584,111.602,111.558,111.56,310499999.0
2005-08-05 11:23:00,111.59,111.594,111.567,111.575,238499995.0
2005-08-05 11:24:00,111.567,111.604,111.567,111.598,135400004.0
2005-08-05 11:25:00,111.584,111.599,111.568,111.577,363100004.0
2005-08-05 11:26:00,111.57,111.608,111.57,111.59,213200004.0
2005-08-05 11:27:00,111.595,111.605,111.56,111.56,236699998.0
2005-08-05 11:28:00,111.588,111.607,111.576,111.596,186599996.0
2005-08-05 11:29:00,111.565,111.598,111.56,111.578,248500001.0
2005-08-05 11:30:00,111.567,111.599,111.567,111.588,211300005.0
2005-08-05 11:31:00,111.595,111.606,111.578,111.584,275600002.0
2005-08-05 11:32:00,111.597,111.625,111.597,111.612,160200001.0
2005-08-05 11:33:00,111.624,111.65,111.624,111.65,51200000.0
2005-08-05 11:34:00,111.663,111.669,111.657,111.669,143500001.0
2005-08-05 11:35:00,111.65,111.666,111.647,111.654,219899997.0
2005-08-05 11:36:00,111.647,111.671,111.639,111.648,266000001.0
2005-08-05 11:37:00,111.65,111.686,111.644,111.686,183499994.0
2005-08-05 11:38:00,111.661,111.683,111.653,111.672,432799998.0
2005-08-05 11:39:00,111.695,111.7,111.66,111.669,214599999.0
2005-08-05 11:40:00,111.666,111.697,111.653,111.69,277499995.0
2005-08-05 11:41:00,111.678,111.685,111.658,111.68,209599997.0
2005-08-05 11:42:00,111.675,111.694,111.663,111.663,165800006.0
2005-08-05 11:43:00,111.655,111.669,111.651,111.651,141799996.0
2005-08-05 11:44:00,111.667,111.679,111.65,111.65,349500002.0
2005-08-05 11:45:00,111.665,111.676,111.645,111.673,410500000.0
2005-08-05 11:46:00,111.652,111.653,111.643,111.653,169800000.0
2005-08-05 11:47:00,111.666,111.666,111.632,111.638,254999999.0
2005-08-05 11:48:00,111.648,111.697,111.643,111.674,236700002.0
2005-08-05 11:49:00,111.672,111.675,111.657,111.671,212300006.0
2005-08-05 11:50:00,111.677,111.691,111.657,111.672,210700004.0
2005-08-05 11:51:00,111.666,111.687,111.653,111.653,479500003.0
2005-08-05 11:52:00,111.662,111.695,111.662,111.662,174900003.0
2005-08-05 11:53:00,111.654,111.685,111.65,111.65,396800005.0
2005-08-05 11:54:00,111.652,111.677,111.652,111.666,354599999.0
2005-08-05 11:55:00,111.654,111.682,111.635,111.635,382699996.0
2005-08-05 11:56:00,111.621,111.654,111.614,111.631,321200007.0
2005-08-05 11:57:00,111.63,111.648,111.621,111.627,220800003.0
2005-08-05 11:58:00,111.64,111.644,111.618,111.624,195899995.0
2005-08-05 11:59:00,111.637,111.644,111.622,111.641,275100007.0
2005-08-05 12:00:00,111.616,111.616,111.61,111.61,255799999.0
2005-08-05 12:01:00,111.615,111.627,111.61,111.611,288500004.0
2005-08-05 12:02:00,111.625,111.633,111.607,111.626,255699997.0
2005-08-05 12:03:00,111.642,111.651,111.604,111.604,130899997.0
2005-08-05 12:04:00,111.604,111.655,111.604,111.641,221800000.0
2005-08-05 12:05:00,111.607,111.608,111.591,111.599,62100000.0
2005-08-05 12:06:00,111.595,111.624,111.595,111.603,116299999.0
2005-08-05 12:07:00,111.61,111.636,111.598,111.636,190299997.0
2005-08-05 12:08:00,111.593,111.593,111.583,111.588,226500002.0
2005-08-05 12:09:00,111.594,111.621,111.594,111.602,307899996.0
2005-08-05 12:10:00,111.614,111.645,111.609,111.609,228599999.0
2005-08-05 12:11:00,111.617,111.633,111.603,111.61,353099998.0
2005-08-05 12:12:00,111.643,111.643,111.597,111.604,159600000.0
2005-08-05 12:13:00,111.61,111.62,111.582,111.582,255199995.0
2005-08-05 12:14:00,111.59,111.605,111.573,111.573,336099995.0
2005-08-05 12:15:00,111.62,111.625,111.582,111.605,268899998.0
2005-08-05 12:16:00,111.584,111.59,111.574,111.574,231100006.0
2005-08-05 12:17:00,111.605,111.611,111.571,111.583,335099999.0
2005-08-05 12:18:00,111.572,111.595,111.572,111.586,71900000.0
2005-08-05 12:19:00,111.592,111.611,111.586,111.611,310000002.0
2005-08-05 12:20:00,111.619,111.623,111.591,111.591,294100003.0
2005-08-05 12:21:00,111.595,111.595,111.59,111.595,185599997.0
2005-08-05 12:22:00,111.61,111.642,111.61,111.625,142300003.0
2005-08-05 12:23:00,111.635,111.635,111.575,111.575,148800001.0
2005-08-05 12:24:00,111.591,111.598,111.574,111.574,253700002.0
2005-08-05 12:25:00,111.565,111.581,111.549,111.571,324799995.0
2005-08-05 12:26:00,111.578,111.593,111.567,111.573,316000001.0
2005-08-05 12:27:00,111.543,111.575,111.534,111.557,177999997.0
2005-08-05 12:28:00,111.545,111.565,111.545,111.565,78199998.0
2005-08-05 12:29:00,111.585,111.602,111.573,111.575,177800002.0
2005-08-05 12:30:00,111.579,111.59,111.564,111.572,251700001.0
2005-08-05 12:31:00,111.581,111.612,111.572,111.612,174500000.0
2005-08-05 12:32:00,111.61,111.61,111.576,111.591,163399998.0
2005-08-05 12:33:00,111.588,111.605,111.581,111.581,135200003.0
2005-08-05 12:34:00,111.565,111.59,111.565,111.578,129100000.0
2005-08-05 12:35:00,111.589,111.611,111.576,111.576,286299998.0
2005-08-05 12:36:00,111.56,111.611,111.56,111.604,288300003.0
2005-08-05 12:37:00,111.576,111.583,111.564,111.578,348300001.0
2005-08-05 12:38:00,111.575,111.608,111.575,111.596,50100000.0
2005-08-05 12:39:00,111.595,111.605,111.579,111.605,187099997.0
2005-08-05 12:40:00,111.606,111.666,111.601,111.662,245000008.0
2005-08-05 12:41:00,111.624,111.646,111.618,111.618,307200002.0
2005-08-05 12:42:00,111.63,111.645,111.602,111.631,338700004.0
2005-08-05 12:43:00,111.648,111.663,111.621,111.628,289599997.0
2005-08-05 12:44:00,111.66,111.663,111.612,111.636,233100003.0
2005-08-05 12:45:00,111.647,111.651,111.644,111.647,244400001.0
2005-08-05 12:46:00,111.68,111.682,111.618,111.63,180799995.0
2005-08-05 12:47:00,111.668,111.668,111.628,111.63,233000000.0
2005-08-05 12:48:00,111.617,111.654,111.616,111.628,265500000.0
2005-08-05 12:49:00,111.65,111.656,111.632,111.633,265699999.0
2005-08-05 12:50:00,111.633,111.677,111.633,111.671,201599998.0
2005-08-05 12:51:00,111.647,111.658,111.62,111.622,228100001.0
2005-08-05 12:52:00,111.592,111.668,111.59,111.664,174900002.0
2005-08-05 12:53:00,111.658,111.666,111.642,111.663,241500006.0
2005-08-05 12:54:00,111.633,111.652,111.624,111.639,287299994.0
2005-08-05 12:55:00,111.63,111.669,111.626,111.627,99700001.0
2005-08-05 12:56:00,111.623,111.669,111.617,111.643,302700002.0
2005-08-05 12:57:00,111.643,111.656,111.63,111.633,157600003.0
2005-08-05 12:58:00,111.618,111.665,111.618,111.651,305500001.0
2005-08-05 12:59:00,111.625,111.642,111.622,111.642,359800003.0
2005-08-05 13:00:00,111.646,111.66,111.615,111.622,251700002.0
2005-08-05 13:01:00,111.645,111.658,111.626,111.649,275199996.0
2005-08-05 13:02:00,111.637,111.661,111.635,111.635,337800003.0
2005-08-05 13:03:00,111.642,111.679,111.624,111.676,347200001.0
2005-08-05 13:04:00,111.651,111.671,111.631,111.661,203899999.0
2005-08-05 13:05:00,111.675,111.683,111.627,111.632,325800007.0
2005-08-05 13:06:00,111.648,111.661,111.622,111.651,341399999.0
2005-08-05 13:07:00,111.655,111.664,111.646,111.646,162699996.0
2005-08-05 13:08:00,111.632,111.668,111.624,111.665,324699994.0
2005-08-05 13:09:00,111.655,111.672,111.641,111.65,326299995.0
2005-08-05 13:10:00,111.637,111.652,111.625,111.652,196800002.0
2005-08-05 13:11:00,111.625,111.636,111.62,111.62,160400003.0
2005-08-05 13:12:00,111.612,111.643,111.598,111.619,302100003.0
2005-08-05 13:13:00,111.627,111.65,111.627,111.631,217299999.0
2005-08-05 13:14:00,111.622,111.664,111.622,111.66,380300000.0
2005-08-05 13:15:00,111.642,111.661,111.626,111.626,217700004.0
2005-08-05 13:16:00,111.618,111.64,111.618,111.624,239200000.0
2005-08-05 13:17:00,111.617,111.666,111.617,111.656,272499998.0
2005-08-05 13:18:00,111.658,111.658,111.653,111.658,58000000.0
2005-08-05 13:19:00,111.656,111.69,111.651,111.686,303299998.0
2005-08-05 13:20:00,111.672,111.692,111.657,111.657,165300005.0
2005-08-05 13:21:00,111.687,111.693,111.655,111.662,191200005.0
2005-08-05 13:22:00,111.705,111.708,111.65,111.653,280899995.0
2005-08-05 13:23:00,111.662,111.679,111.637,111.637,184999996.0
2005-08-05 13:24:00,111.635,111.648,111.627,111.627,213600004.0
2005-08-05 13:25:00,111.638,111.652,111.625,111.643,356400004.0
2005-08-05 13:26:00,111.665,111.674,111.639,111.639,105700002.0
2005-08-05 13:27:00,111.645,111.663,111.623,111.663,246700004.0
2005-08-05 13:28:00,111.648,111.665,111.622,111.63,212800001.0
2005-08-05 13:29:00,111.625,111.633,111.594,111.612,164599998.0
2005-08-05 13:30:00,111.59,111.602,111.508,111.508,224400000.0
2005-08-05 13:31:00,111.517,111.527,111.496,111.499,146299998.0
2005-08-05 13:32:00,111.514,111.515,111.499,111.515,311699999.0
2005-08-05 13:33:00,111.52,111.548,111.515,111.517,408699996.0
2005-08-05 13:34:00,111.493,111.539,111.485,111.538,241900002.0
2005-08-05 13:35:00,111.504,111.515,111.502,111.515,199900002.0
2005-08-05 13:36:00,111.555,111.566,111.494,111.53,428300007.0
2005-08-05 13:37:00,111.529,111.552,111.529,111.548,307699998.0
2005-08-05 13:38:00,111.547,111.562,111.515,111.515,247300003.0
2005-08-05 13:39:00,111.527,111.548,111.507,111.548,243199996.0
2005-08-05 13:40:00,111.525,111.554,111.525,111.554,345900007.0
2005-08-05 13:41:00,111.525,111.539,111.525,111.537,230000001.0
2005-08-05 13:42:00,111.542,111.568,111.541,111.565,192600003.0
2005-08-05 13:43:00,111.549,111.578,111.549,111.578,88200001.0
2005-08-05 13:44:00,111.555,111.561,111.546,111.549,401700000.0
2005-08-05 13:45:00,111.538,111.571,111.535,111.561,116100000.0
2005-08-05 13:46:00,111.539,111.573,111.539,111.55,210099999.0
2005-08-05 13:47:00,111.551,111.566,111.489,111.489,129500003.0
2005-08-05 13:48:00,111.48,111.48,111.436,111.442,126300002.0
2005-08-05 13:49:00,111.442,111.449,111.431,111.438,208200001.0
2005-08-05 13:50:00,111.463,111.481,111.443,111.443,307799999.0
2005-08-05 13:51:00,111.465,111.475,111.447,111.453,166599997.0
2005-08-05 13:52:00,111.435,111.473,111.435,111.449,170300001.0
2005-08-05 13:53:00,111.434,111.463,111.434,111.458,173199999.0
2005-08-05 13:54:00,111.475,111.506,111.475,111.499,323899998.0
2005-08-05 13:55:00,111.487,111.498,111.466,111.492,283499994.0
2005-08-05 13:56:00,111.501,111.539,111.499,111.509,355700002.0
2005-08-05 13:57:00,111.515,111.531,111.489,111.489,222399996.0
2005-08-05 13:58:00,111.489,111.543,111.489,111.536,198899999.0
2005-08-05 13:59:00,111.517,111.533,111.494,111.494,132400001.0
2005-08-05 14:00:00,111.506,111.536,111.506,111.517,214800002.0
2005-08-05 14:01:00,111.53,111.542,111.502,111.52,338199998.0
2005-08-05 14:02:00,111.538,111.543,111.489,111.489,89199998.0
2005-08-05 14:03:00,111.49,111.506,111.457,111.457,104199999.0
2005-08-05 14:04:00,111.46,111.502,111.46,111.491,415499996.0
2005-08-05 14:05:00,111.467,111.507,111.467,111.498,247299994.0
2005-08-05 14:06:00,111.482,111.511,111.481,111.503,186200003.0
2005-08-05 14:07:00,111.52,111.536,111.514,111.531,74599999.0
2005-08-05 14:08:00,111.495,111.495,111.467,111.475,107000000.0
2005-08-05 14:09:00,111.463,111.484,111.463,111.479,175300004.0
2005-08-05 14:10:00,111.492,111.5,111.464,111.464,124900001.0
2005-08-05 14:11:00,111.485,111.492,111.464,111.468,394900003.0
2005-08-05 14:12:00,111.488,111.508,111.47,111.472,294499998.0
2005-08-05 14:13:00,111.486,111.515,111.472,111.504,154599998.0
2005-08-05 14:14:00,111.473,111.495,111.458,111.493,344700007.0
2005-08-05 14:15:00,111.495,111.512,111.484,111.484,293599994.0
2005-08-05 14:16:00,111.488,111.506,111.478,111.5,121699997.0
2005-08-05 14:17:00,111.489,111.534,111.489,111.527,225799999.0
2005-08-05 14:18:00,111.515,111.541,111.515,111.517,307600001.0
2005-08-05 14:19:00,111.525,111.567,111.525,111.565,62799999.0
2005-08-05 14:20:00,111.577,111.585,111.55,111.56,255400001.0
2005-08-05 14:21:00,111.545,111.565,111.54,111.558,147700000.0
2005-08-05 14:22:00,111.564,111.564,111.55,111.562,138900001.0
2005-08-05 14:23:00,111.584,111.625,111.584,111.587,173799999.0
2005-08-05 14:24:00,111.585,111.601,111.559,111.598,244800000.0
2005-08-05 14:25:00,111.627,111.643,111.616,111.616,275600001.0
2005-08-05 14:26:00,111.632,111.65,111.585,111.585,233399999.0
2005-08-05 14:27:00,111.585,111.608,111.583,111.604,237000001.0
2005-08-05 14:28:00,111.621,111.651,111.584,111.584,271500000.0
2005-08-05 14:29:00,111.57,111.585,111.565,111.568,203799999.0
2005-08-05 14:30:00,111.593,111.712,111.593,111.617,271899999.0
2005-08-05 14:31:00,111.567,111.754,111.567,111.754,228500001.0
2005-08-05 14:32:00,111.783,111.797,111.752,111.788,448599993.0
2005-08-05 14:33:00,111.795,111.826,111.786,111.803,265299998.0
2005-08-05 14:34:00,111.77,111.77,111.733,111.742,364099991.0
2005-08-05 14:35:00,111.739,111.76,111.73,111.76,258399994.0
2005-08-05 14:36:00,111.795,111.859,111.795,111.859,180000003.0
2005-08-05 14:37:00,111.853,111.862,111.837,111.862,29600000.0
2005-08-05 14:38:00,111.88,111.887,111.854,111.854,181700002.0
2005-08-05 14:39:00,111.867,111.874,111.862,111.869,251900001.0
2005-08-05 14:40:00,111.862,111.862,111.813,111.813,210600001.0
2005-08-05 14:41:00,111.795,111.795,111.764,111.764,127699999.0
2005-08-05 14:42:00,111.775,111.849,111.775,111.845,313700002.0
2005-08-05 14:43:00,111.847,111.874,111.845,111.862,311700001.0
2005-08-05 14:44:00,111.88,111.884,111.852,111.874,276000001.0
2005-08-05 14:45:00,111.874,111.89,111.872,111.872,268099997.0
2005-08-05 14:46:00,111.888,111.907,111.862,111.892,240300004.0
2005-08-05 14:47:00,111.895,111.945,111.895,111.941,162999998.0
2005-08-05 14:48:00,111.938,111.938,111.887,111.894,166000001.0
2005-08-05 14:49:00,111.893,111.915,111.888,111.896,342099999.0
2005-08-05 14:50:00,111.897,111.918,111.897,111.908,152200000.0
2005-08-05 14:51:00,111.922,111.941,111.911,111.929,175799998.0
2005-08-05 14:52:00,111.94,111.963,111.931,111.963,162499999.0
2005-08-05 14:53:00,111.98,112.021,111.98,111.993,217800003.0
2005-08-05 14:54:00,112.017,112.032,112.002,112.032,317799999.0
2005-08-05 14:55:00,112.042,112.042,111.995,111.995,144699997.0
2005-08-05 14:56:00,111.985,111.992,111.966,111.966,248300001.0
2005-08-05 14:57:00,111.935,111.935,111.91,111.922,250900005.0
2005-08-05 14:58:00,111.936,112.003,111.936,111.993,229699998.0
2005-08-05 14:59:00,112.012,112.021,111.999,112.006,213200004.0
2005-08-05 15:00:00,112.008,112.02,112.003,112.007,224999995.0
2005-08-05 15:01:00,112.012,112.029,112.012,112.021,305299998.0
2005-08-05 15:02:00,112.028,112.066,112.024,112.066,87199998.0
2005-08-05 15:03:00,112.089,112.118,112.089,112.118,214600000.0
2005-08-05 15:04:00,112.129,112.134,112.089,112.089,192300000.0
2005-08-05 15:05:00,112.103,112.125,112.093,112.116,192899998.0
2005-08-05 15:06:00,112.106,112.127,112.105,112.126,249600001.0
2005-08-05 15:07:00,112.125,112.147,112.125,112.146,168500003.0
2005-08-05 15:08:00,112.15,112.15,112.129,112.142,327800002.0
2005-08-05 15:09:00,112.148,112.161,112.148,112.159,122299999.0
2005-08-05 15:10:00,112.156,112.156,112.13,112.141,216299995.0
2005-08-05 15:11:00,112.146,112.162,112.128,112.162,507499995.0
2005-08-05 15:12:00,112.182,112.185,112.147,112.159,137200001.0
2005-08-05 15:13:00,112.159,112.159,112.135,112.145,219299998.0
2005-08-05 15:14:00,112.135,112.139,112.118,112.12,203099997.0
2005-08-05 15:15:00,112.11,112.114,112.085,112.085,258000000.0
2005-08-05 15:16:00,112.084,112.111,112.077,112.111,208199998.0
2005-08-05 15:17:00,112.103,112.122,112.099,112.107,345599999.0
2005-08-05 15:18:00,112.11,112.11,112.097,112.108,335099999.0
2005-08-05 15:19:00,112.086,112.086,112.052,112.053,331800000.0
2005-08-05 15:20:00,112.058,112.059,112.02,112.043,297399997.0
2005-08-05 15:21:00,112.035,112.052,112.024,112.051,292299996.0
2005-08-05 15:22:00,112.066,112.07,112.019,112.019,103600003.0
2005-08-05 15:23:00,112.022,112.038,111.996,112.014,361800004.0
2005-08-05 15:24:00,112.002,112.017,111.999,112.017,383100001.0
2005-08-05 15:25:00,112.025,112.034,111.997,111.997,125300000.0
2005-08-05 15:26:00,111.988,111.988,111.964,111.983,222399998.0
2005-08-05 15:27:00,112.002,112.016,111.923,111.931,277599996.0
2005-08-05 15:28:00,111.923,111.924,111.901,111.901,346400003.0
2005-08-05 15:29:00,111.883,111.898,111.87,111.898,382199994.0
2005-08-05 15:30:00,111.918,111.919,111.887,111.902,194400005.0
2005-08-05 15:31:00,111.94,111.94,111.914,111.914,129600001.0
2005-08-05 15:32:00,111.923,111.935,111.91,111.929,202199995.0
2005-08-05 15:33:00,111.925,111.925,111.902,111.921,175800005.0
2005-08-05 15:34:00,111.935,111.967,111.935,111.966,154600000.0
2005-08-05 15:35:00,111.972,111.981,111.935,111.935,193699997.0
2005-08-05 15:36:00,111.94,111.959,111.919,111.926,255200005.0
2005-08-05 15:37:00,111.92,111.92,111.9,111.9,396499996.0
2005-08-05 15:38:00,111.891,111.891,111.875,111.888,197700001.0
2005-08-05 15:39:00,111.887,111.911,111.88,111.888,287000000.0
2005-08-05 15:40:00,111.906,111.958,111.906,111.931,256899998.0
2005-08-05 15:41:00,111.913,111.915,111.905,111.905,157599997.0
2005-08-05 15:42:00,111.911,111.945,111.902,111.902,509199994.0
2005-08-05 15:43:00,111.918,111.933,111.888,111.895,270200005.0
2005-08-05 15:44:00,111.888,111.9,111.885,111.89,173400000.0
2005-08-05 15:45:00,111.891,111.923,111.881,111.923,124100002.0
2005-08-05 15:46:00,111.933,111.976,111.929,111.961,321000000.0
2005-08-05 15:47:00,111.983,112.001,111.973,111.986,203299997.0
2005-08-05 15:48:00,111.986,112.026,111.986,112.019,179500002.0
2005-08-05 15:49:00,112.045,112.045,112.021,112.025,164299998.0
2005-08-05 15:50:00,112.032,112.041,112.013,112.023,335699994.0
2005-08-05 15:51:00,112.03,112.056,112.012,112.056,241400002.0
2005-08-05 15:52:00,112.082,112.09,112.039,112.039,127900001.0
2005-08-05 15:53:00,112.055,112.063,112.03,112.042,216300001.0
2005-08-05 15:54:00,112.052,112.061,112.015,112.044,305799995.0
2005-08-05 15:55:00,112.06,112.06,112.05,112.058,182800004.0
2005-08-05 15:56:00,112.052,112.052,112.024,112.032,370000000.0
2005-08-05 15:57:00,112.027,112.057,112.027,112.047,157999999.0
2005-08-05 15:58:00,112.063,112.076,112.054,112.054,512300003.0
2005-08-05 15:59:00,112.05,112.057,112.033,112.033,152799997.0
2005-08-05 16:00:00,112.026,112.042,112.018,112.042,161399997.0
2005-08-05 16:01:00,112.07,112.075,112.014,112.014,125200002.0
2005-08-05 16:02:00,111.985,112.005,111.978,112.001,250900003.0
2005-08-05 16:03:00,112.02,112.039,112.0,112.012,177300001.0
2005-08-05 16:04:00,112.042,112.053,112.012,112.012,227499998.0
2005-08-05 16:05:00,112.015,112.034,112.0,112.0,179800002.0
2005-08-05 16:06:00,112.008,112.033,112.008,112.018,209200001.0
2005-08-05 16:07:00,112.028,112.044,112.016,112.022,300200001.0
2005-08-05 16:08:00,112.043,112.045,112.033,112.033,151100002.0
2005-08-05 16:09:00,112.023,112.029,112.0,112.0,151299998.0
2005-08-05 16:10:00,111.993,111.994,111.986,111.986,247899996.0
2005-08-05 16:11:00,111.99,111.99,111.937,111.94,231000003.0
2005-08-05 16:12:00,111.962,111.966,111.957,111.966,413900000.0
2005-08-05 16:13:00,111.965,111.984,111.965,111.975,99499998.0
2005-08-05 16:14:00,111.978,111.979,111.972,111.977,341999994.0
2005-08-05 16:15:00,111.973,112.003,111.973,111.996,206300002.0
2005-08-05 16:16:00,112.0,112.035,112.0,112.033,293300002.0
2005-08-05 16:17:00,112.035,112.036,112.015,112.024,73800001.0
2005-08-05 16:18:00,112.015,112.021,111.993,112.006,176200003.0
2005-08-05 16:19:00,111.99,112.008,111.985,111.985,157299999.0
2005-08-05 16:20:00,111.995,112.053,111.995,112.042,168699996.0
2005-08-05 16:21:00,112.008,112.01,111.992,111.995,232599996.0
2005-08-05 16:22:00,112.001,112.001,111.968,111.968,314800000.0
2005-08-05 16:23:00,111.957,111.975,111.955,111.975,242800002.0
2005-08-05 16:24:00,111.968,111.993,111.961,111.993,153500000.0
2005-08-05 16:25:00,112.017,112.059,112.017,112.031,364999997.0
2005-08-05 16:26:00,112.043,112.053,112.013,112.017,191499999.0
2005-08-05 16:27:00,112.013,112.034,112.012,112.014,292300002.0
2005-08-05 16:28:00,112.025,112.039,111.99,111.99,197300002.0
2005-08-05 16:29:00,112.009,112.014,112.009,112.014,70200001.0
2005-08-05 16:30:00,112.024,112.031,112.023,112.028,201100002.0
2005-08-05 16:31:00,112.023,112.038,112.012,112.034,216100003.0
2005-08-05 16:32:00,112.018,112.031,112.018,112.02,337900007.0
2005-08-05 16:33:00,112.02,112.037,111.991,111.991,124100000.0
2005-08-05 16:34:00,111.978,112.003,111.964,111.964,128100000.0
2005-08-05 16:35:00,111.951,111.954,111.916,111.916,358800007.0
2005-08-05 16:36:00,111.911,111.923,111.906,111.912,258400002.0
2005-08-05 16:37:00,111.921,111.964,111.921,111.943,387400001.0
2005-08-05 16:38:00,111.922,111.937,111.919,111.93,322200002.0
2005-08-05 16:39:00,111.934,111.936,111.914,111.935,341500002.0
2005-08-05 16:40:00,111.973,111.983,111.942,111.942,306400000.0
2005-08-05 16:41:00,111.948,111.964,111.925,111.925,271399998.0
2005-08-05 16:42:00,111.945,111.959,111.927,111.927,162200000.0
2005-08-05 16:43:00,111.93,111.946,111.92,111.936,240700001.0
2005-08-05 16:44:00,111.936,111.942,111.931,111.942,310299996.0
2005-08-05 16:45:00,111.958,111.97,111.956,111.97,339200003.0
2005-08-05 16:46:00,111.981,111.994,111.972,111.989,355599995.0
2005-08-05 16:47:00,111.99,112.01,111.99,112.007,243100002.0
2005-08-05 16:48:00,112.003,112.017,111.993,112.008,265500004.0
2005-08-05 16:49:00,111.998,112.026,111.998,112.022,137499996.0
2005-08-05 16:50:00,112.0,112.0,111.984,111.984,146299998.0
2005-08-05 16:51:00,112.028,112.028,111.998,112.022,312599995.0
2005-08-05 16:52:00,112.006,112.038,111.988,112.038,137799998.0
2005-08-05 16:53:00,112.035,112.061,112.035,112.047,244099996.0
2005-08-05 16:54:00,112.07,112.083,112.052,112.052,228900000.0
2005-08-05 16:55:00,112.033,112.059,112.033,112.046,155400002.0
2005-08-05 16:56:00,112.032,112.049,112.03,112.044,359700005.0
2005-08-05 16:57:00,112.058,112.074,112.04,112.064,468300000.0
2005-08-05 16:58:00,112.039,112.055,112.038,112.054,356100002.0
2005-08-05 16:59:00,112.062,112.068,112.05,112.05,329600000.0
2005-08-05 17:00:00,112.06,112.066,112.044,112.055,404300002.0
2005-08-05 17:01:00,112.065,112.08,112.057,112.077,442600003.0
2005-08-05 17:02:00,112.045,112.045,112.019,112.024,181499999.0
2005-08-05 17:03:00,112.032,112.035,112.016,112.033,296599999.0
2005-08-05 17:04:00,112.048,112.049,112.016,112.016,233200001.0
2005-08-05 17:05:00,112.03,112.085,112.03,112.076,194600004.0
2005-08-05 17:06:00,112.049,112.061,112.049,112.057,309400001.0
2005-08-05 17:07:00,112.052,112.06,112.046,112.06,172000001.0
2005-08-05 17:08:00,112.081,112.115,112.077,112.077,221599998.0
2005-08-05 17:09:00,112.072,112.081,112.072,112.075,211800001.0
2005-08-05 17:10:00,112.085,112.126,112.073,112.126,335000004.0
2005-08-05 17:11:00,112.126,112.126,112.119,112.119,155899999.0
2005-08-05 17:12:00,112.128,112.135,112.114,112.135,390399996.0
2005-08-05 17:13:00,112.134,112.134,112.093,112.113,454899999.0
2005-08-05 17:14:00,112.112,112.12,112.112,112.118,291199991.0
2005-08-05 17:15:00,112.128,112.158,112.128,112.153,135599998.0
2005-08-05 17:16:00,112.152,112.176,112.135,112.135,177100002.0
2005-08-05 17:17:00,112.139,112.187,112.139,112.152,175799999.0
2005-08-05 17:18:00,112.145,112.175,112.143,112.16,291100007.0
2005-08-05 17:19:00,112.16,112.182,112.13,112.13,326200006.0
2005-08-05 17:20:00,112.155,112.163,112.119,112.119,142799999.0
2005-08-05 17:21:00,112.119,112.168,112.117,112.162,246000005.0
2005-08-05 17:22:00,112.142,112.151,112.112,112.123,222900003.0
2005-08-05 17:23:00,112.123,112.148,112.109,112.109,201800000.0
2005-08-05 17:24:00,112.148,112.148,112.078,112.08,247899999.0
2005-08-05 17:25:00,112.068,112.103,112.061,112.077,141799996.0
2005-08-05 17:26:00,112.085,112.087,112.023,112.023,459100000.0
2005-08-05 17:27:00,112.037,112.053,112.024,112.047,158200001.0
2005-08-05 17:28:00,112.034,112.07,112.034,112.052,263200003.0
2005-08-05 17:29:00,112.047,112.084,112.041,112.041,159600000.0
2005-08-05 17:30:00,112.017,112.017,111.973,111.979,292600002.0
2005-08-05 17:31:00,111.998,112.012,111.988,112.012,269000004.0
2005-08-05 17:32:00,112.025,112.037,112.012,112.012,237499993.0
2005-08-05 17:33:00,112.029,112.06,112.026,112.058,380300000.0
2005-08-05 17:34:00,112.032,112.046,112.032,112.044,134199996.0
2005-08-05 17:35:00,112.04,112.04,112.01,112.01,319799999.0
2005-08-05 17:36:00,112.018,112.056,112.018,112.046,246199999.0
2005-08-05 17:37:00,112.033,112.053,112.02,112.021,109800001.0
2005-08-05 17:38:00,112.023,112.05,112.0,112.0,175400000.0
2005-08-05 17:39:00,111.978,112.021,111.974,112.021,122199997.0
2005-08-05 17:40:00,112.005,112.027,112.005,112.008,121800000.0
2005-08-05 17:41:00,112.013,112.042,112.01,112.03,322500001.0
2005-08-05 17:42:00,112.047,112.069,112.047,112.053,197899998.0
2005-08-05 17:43:00,112.057,112.073,112.02,112.02,137300001.0
2005-08-05 17:44:00,112.023,112.023,112.0,112.0,182699999.0
2005-08-05 17:45:00,112.013,112.044,112.008,112.036,111599999.0
2005-08-05 17:46:00,112.037,112.069,112.037,112.061,184399999.0
2005-08-05 17:47:00,112.039,112.087,112.039,112.083,198000000.0
2005-08-05 17:48:00,112.071,112.109,112.065,112.102,280299999.0
2005-08-05 17:49:00,112.09,112.141,112.09,112.093,296000002.0
2005-08-05 17:50:00,112.108,112.123,112.081,112.081,261000005.0
2005-08-05 17:51:00,112.11,112.119,112.08,112.08,86500000.0
2005-08-05 17:52:00,112.096,112.119,112.09,112.093,211499999.0
2005-08-05 17:53:00,112.095,112.119,112.055,112.055,345899998.0
2005-08-05 17:54:00,112.057,112.1,112.057,112.078,288599999.0
2005-08-05 17:55:00,112.07,112.12,112.07,112.11,350300000.0
2005-08-05 17:56:00,112.128,112.128,112.074,112.091,240299996.0
2005-08-05 17:57:00,112.083,112.106,112.075,112.091,202500000.0
2005-08-05 17:58:00,112.08,112.095,112.064,112.082,184400005.0
2005-08-05 17:59:00,112.1,112.104,112.069,112.074,288499998.0
2005-08-05 18:00:00,112.081,112.106,112.08,112.092,137399999.0
2005-08-05 18:01:00,112.119,112.129,112.091,112.121,1955299981.0
2005-08-05 18:02:00,112.11,112.11,112.1,112.11,1916599991.0
2005-08-05 18:03:00,112.1,112.11,112.1,112.1,1916599991.0
2005-08-05 18:04:00,112.11,112.11,112.1,112.1,1916599991.0
2005-08-05 18:05:00,112.11,112.11,112.1,112.1,1916599991.0
2005-08-05 18:06:00,112.09,112.1,112.09,112.09,1916599991.0
2005-08-05 18:08:00,112.09,112.1,112.09,112.1,1916599991.0
2005-08-05 18:09:00,112.11,112.11,112.1,112.1,1916599991.0
2005-08-05 18:10:00,112.11,112.11,112.09,112.1,1916599991.0
2005-08-05 18:11:00,112.1,112.128,112.096,112.099,1916599991.0
2005-08-05 18:12:00,112.098,112.13,112.069,112.105,1916399995.0
2005-08-05 18:13:00,112.11,112.12,112.11,112.12,1773899998.0
2005-08-05 18:14:00,112.13,112.13,112.12,112.13,1773899998.0
2005-08-05 18:15:00,112.14,112.16,112.13,112.15,1773899998.0
2005-08-05 18:16:00,112.16,112.17,112.15,112.16,1773899998.0
2005-08-05 18:17:00,112.159,112.191,112.149,112.159,1773899998.0
2005-08-05 18:18:00,112.157,112.18,112.124,112.166,1907899995.0
2005-08-05 18:19:00,112.17,112.18,112.15,112.15,2113999993.0
2005-08-05 18:20:00,112.14,112.14,112.11,112.13,2113999993.0
2005-08-05 18:21:00,112.14,112.14,112.13,112.13,2113999993.0
2005-08-05 18:22:00,112.12,112.12,112.07,112.07,2113999993.0
2005-08-05 18:23:00,112.08,112.09,112.08,112.09,2113999993.0
2005-08-05 18:24:00,112.07,112.142,112.07,112.1,2113999993.0
2005-08-05 18:25:00,112.11,112.12,112.11,112.12,2078799996.0
2005-08-05 18:26:00,112.13,112.14,112.13,112.14,2078799996.0
2005-08-05 18:27:00,112.137,112.177,112.133,112.147,2078799996.0
2005-08-05 18:28:00,112.15,112.18,112.15,112.18,2097299995.0
2005-08-05 18:29:00,112.17,112.18,112.14,112.16,2097299995.0
2005-08-05 18:30:00,112.17,112.17,112.16,112.17,2097299995.0
2005-08-05 18:31:00,112.154,112.186,112.149,112.149,2097299995.0
2005-08-05 18:32:00,112.14,112.18,112.13,112.18,1638700000.0
2005-08-05 18:33:00,112.17,112.17,112.16,112.17,1638700000.0
2005-08-05 18:36:00,112.165,112.189,112.161,112.181,1638700000.0
2005-08-05 18:37:00,112.16,112.163,112.157,112.163,1175100007.0
2005-08-05 18:38:00,112.199,112.199,112.147,112.147,1328100007.0
2005-08-05 18:39:00,112.15,112.184,112.145,112.145,802000000.0
2005-08-05 18:40:00,112.166,112.185,112.147,112.182,1738099997.0
2005-08-05 18:41:00,112.175,112.19,112.153,112.185,1322099997.0
2005-08-05 18:42:00,112.161,112.207,112.157,112.176,1790799997.0
2005-08-05 18:43:00,112.176,112.183,112.14,112.169,1350299996.0
2005-08-05 18:44:00,112.153,112.187,112.133,112.133,631700001.0
2005-08-05 18:45:00,112.136,112.172,112.133,112.14,1961199990.0
2005-08-05 18:46:00,112.155,112.17,112.134,112.135,1694900012.0
2005-08-05 18:47:00,112.128,112.167,112.116,112.156,527700002.0
2005-08-05 18:48:00,112.137,112.173,112.128,112.15,846900004.0
2005-08-05 18:49:00,112.13,112.175,112.128,112.16,1337500005.0
2005-08-05 18:50:00,112.137,112.166,112.108,112.143,2109800004.0
2005-08-05 18:51:00,112.133,112.162,112.127,112.136,1616200014.0
2005-08-05 18:52:00,112.148,112.163,112.123,112.149,1434100003.0
2005-08-05 18:53:00,112.136,112.175,112.119,112.124,1497200005.0
2005-08-05 18:54:00,112.14,112.159,112.112,112.132,1824300008.0
2005-08-05 18:55:00,112.117,112.122,112.104,112.11,1870499988.0
2005-08-05 18:56:00,112.123,112.144,112.118,112.127,326600001.0
2005-08-05 18:57:00,112.13,112.166,112.13,112.146,1113400006.0
2005-08-05 18:58:00,112.123,112.144,112.107,112.112,1496400003.0
2005-08-05 18:59:00,112.114,112.152,112.114,112.127,1535900005.0
2005-08-05 19:00:00,112.121,112.14,112.109,112.117,713200006.0
2005-08-05 19:01:00,112.123,112.14,112.109,112.114,854099994.0
2005-08-05 19:02:00,112.139,112.14,112.09,112.09,673099997.0
2005-08-05 19:03:00,112.09,112.13,112.09,112.11,1486899991.0
2005-08-05 19:04:00,112.1,112.131,112.077,112.127,903399999.0
2005-08-05 19:05:00,112.111,112.132,112.098,112.118,747900004.0
2005-08-05 19:06:00,112.126,112.158,112.122,112.142,1393599993.0
2005-08-05 19:07:00,112.132,112.16,112.119,112.135,1968899989.0
2005-08-05 19:08:00,112.127,112.155,112.117,112.13,1533200000.0
2005-08-05 19:09:00,112.133,112.15,112.133,112.143,479599995.0
2005-08-05 19:10:00,112.142,112.172,112.137,112.151,923699997.0
2005-08-05 19:11:00,112.176,112.182,112.149,112.175,444000005.0
2005-08-05 19:12:00,112.153,112.184,112.142,112.147,1050999986.0
2005-08-05 19:13:00,112.168,112.172,112.139,112.143,586300005.0
2005-08-05 19:14:00,112.158,112.178,112.143,112.143,790000001.0
2005-08-05 19:15:00,112.145,112.178,112.136,112.136,1819700012.0
2005-08-05 19:16:00,112.149,112.173,112.131,112.131,821900001.0
2005-08-05 19:17:00,112.129,112.172,112.129,112.148,1059900001.0
2005-08-05 19:18:00,112.139,112.168,112.127,112.127,619399999.0
2005-08-05 19:19:00,112.144,112.162,112.129,112.148,1575599995.0
2005-08-05 19:20:00,112.143,112.158,112.11,112.158,849300002.0
2005-08-05 19:21:00,112.157,112.17,112.122,112.159,1446700004.0
2005-08-05 19:22:00,112.156,112.161,112.127,112.127,858499992.0
2005-08-05 19:23:00,112.13,112.13,112.12,112.13,1523899987.0
2005-08-05 19:24:00,112.107,112.165,112.089,112.118,1523899987.0
2005-08-05 19:25:00,112.105,112.142,112.099,112.099,1376599997.0
2005-08-05 19:26:00,112.12,112.13,112.12,112.13,1686100005.0
2005-08-05 19:27:00,112.094,112.148,112.094,112.124,1686100005.0
2005-08-05 19:28:00,112.11,112.149,112.107,112.115,1122200000.0
2005-08-05 19:29:00,112.128,112.149,112.12,112.143,718999998.0
2005-08-05 19:30:00,112.139,112.144,112.112,112.135,885200004.0
2005-08-05 19:31:00,112.145,112.157,112.119,112.119,1478900014.0
2005-08-05 19:32:00,112.112,112.156,112.112,112.119,1517500003.0
2005-08-05 19:33:00,112.118,112.159,112.113,112.13,885400004.0
2005-08-05 19:34:00,112.136,112.167,112.116,112.153,1105899998.0
2005-08-05 19:35:00,112.127,112.145,112.116,112.119,1239800001.0
2005-08-05 19:36:00,112.123,112.141,112.109,112.109,465500009.0
2005-08-05 19:37:00,112.14,112.149,112.101,112.101,314300002.0
2005-08-05 19:38:00,112.091,112.091,112.064,112.064,1398300005.0
2005-08-05 19:39:00,112.071,112.117,112.053,112.053,1172899999.0
2005-08-05 19:40:00,112.048,112.088,112.043,112.071,887400006.0
2005-08-05 19:41:00,112.068,112.094,112.038,112.05,1461799999.0
2005-08-05 19:42:00,112.047,112.089,112.047,112.078,873999995.0
2005-08-05 19:43:00,112.085,112.119,112.073,112.116,489799991.0
2005-08-05 19:44:00,112.09,112.127,112.082,112.087,1025199997.0
2005-08-05 19:45:00,112.103,112.119,112.061,112.061,594399993.0
2005-08-05 19:46:00,112.058,112.087,112.058,112.07,1026299995.0
2005-08-05 19:47:00,112.075,112.114,112.069,112.079,651599996.0
2005-08-05 19:48:00,112.075,112.119,112.064,112.099,1261000008.0
2005-08-05 19:49:00,112.103,112.126,112.07,112.106,581300003.0
2005-08-05 19:50:00,112.086,112.094,112.074,112.094,701500000.0
2005-08-05 19:51:00,112.103,112.124,112.065,112.07,811400000.0
2005-08-05 19:52:00,112.066,112.097,112.062,112.091,581200009.0
2005-08-05 19:53:00,112.072,112.099,112.069,112.077,1335400000.0
2005-08-05 19:54:00,112.065,112.097,112.05,112.07,1758200009.0
2005-08-05 19:55:00,112.081,112.107,112.063,112.075,507900001.0
2005-08-05 19:56:00,112.079,112.103,112.074,112.078,1001100005.0
2005-08-05 19:57:00,112.087,112.117,112.073,112.106,527799998.0
2005-08-05 19:58:00,112.105,112.107,112.077,112.077,1400900013.0
2005-08-05 19:59:00,112.098,112.137,112.068,112.079,812999997.0
2005-08-05 20:00:00,112.085,112.085,112.08,112.08,272900008.0
2005-08-05 20:01:00,112.074,112.126,112.074,112.088,393999996.0
2005-08-05 20:02:00,112.115,112.125,112.056,112.067,1202300003.0
2005-08-05 20:03:00,112.069,112.101,112.063,112.068,651700000.0
2005-08-05 20:04:00,112.075,112.105,112.062,112.095,796300003.0
2005-08-05 20:05:00,112.089,112.116,112.071,112.112,1088500008.0
2005-08-05 20:06:00,112.113,112.136,112.079,112.079,1738900002.0
2005-08-05 20:07:00,112.064,112.117,112.064,112.086,1005999992.0
2005-08-05 20:08:00,112.084,112.131,112.084,112.107,850799999.0
2005-08-05 20:09:00,112.092,112.113,112.078,112.083,1088000003.0
2005-08-05 20:10:00,112.095,112.127,112.078,112.082,978200007.0
2005-08-05 20:11:00,112.094,112.137,112.089,112.09,1573099999.0
2005-08-05 20:12:00,112.11,112.11,112.1,112.1,1142599997.0
2005-08-05 20:13:00,112.084,112.147,112.084,112.102,1142599997.0
2005-08-05 20:14:00,112.114,112.151,112.112,112.112,1170399995.0
2005-08-05 20:15:00,112.125,112.138,112.103,112.103,1433300009.0
2005-08-05 20:16:00,112.128,112.146,112.099,112.109,1177499989.0
2005-08-05 20:17:00,112.11,112.139,112.098,112.098,683400000.0
2005-08-05 20:18:00,112.135,112.156,112.114,112.114,135900000.0
2005-08-05 20:19:00,112.133,112.138,112.11,112.125,1293100000.0
2005-08-05 20:20:00,112.12,112.143,112.102,112.107,783100005.0
2005-08-05 20:21:00,112.107,112.14,112.1,112.11,1266599999.0
2005-08-05 20:22:00,112.13,112.154,112.107,112.122,1523599997.0
2005-08-05 20:23:00,112.113,112.144,112.113,112.113,725300005.0
2005-08-05 20:24:00,112.128,112.147,112.103,112.103,769500005.0
2005-08-05 20:25:00,112.123,112.138,112.101,112.11,1041700001.0
2005-08-05 20:26:00,112.119,112.132,112.092,112.092,787300007.0
2005-08-05 20:27:00,112.089,112.126,112.089,112.115,1273400000.0
2005-08-05 20:28:00,112.097,112.109,112.091,112.1,1932500021.0
2005-08-05 20:30:00,112.11,112.12,112.11,112.12,704000003.0
2005-08-05 20:31:00,112.11,112.12,112.11,112.12,704000003.0
2005-08-05 20:32:00,112.11,112.11,112.1,112.1,704000003.0
2005-08-05 20:33:00,112.096,112.135,112.089,112.113,704000003.0
2005-08-05 20:34:00,112.081,112.081,112.059,112.08,398699994.0
2005-08-05 20:35:00,112.092,112.119,112.057,112.071,646199996.0
2005-08-05 20:36:00,112.072,112.093,112.056,112.059,588200000.0
2005-08-05 20:37:00,112.077,112.086,112.048,112.068,649899993.0
2005-08-05 20:38:00,112.067,112.109,112.045,112.109,1212099987.0
2005-08-05 20:39:00,112.045,112.06,112.031,112.044,1059600004.0
2005-08-05 20:40:00,112.05,112.05,112.04,112.04,1290899992.0
2005-08-05 20:41:00,112.067,112.077,112.041,112.041,1290899992.0
2005-08-05 20:42:00,112.06,112.101,112.025,112.026,1153900002.0
2005-08-05 20:43:00,112.04,112.067,112.032,112.055,1294799999.0
2005-08-05 20:44:00,112.037,112.051,112.021,112.045,1364200005.0
2005-08-05 20:45:00,112.033,112.057,112.005,112.048,1298200007.0
2005-08-05 20:46:00,112.03,112.055,112.019,112.052,1817399999.0
2005-08-05 20:47:00,112.045,112.067,112.029,112.029,1932000002.0
2005-08-05 20:48:00,112.055,112.058,112.017,112.036,1282600000.0
2005-08-05 20:49:00,112.045,112.068,112.022,112.043,1421000001.0
2005-08-05 20:50:00,112.032,112.057,112.02,112.02,1300100008.0
2005-08-05 20:51:00,112.039,112.057,112.013,112.043,580799998.0
2005-08-05 20:52:00,112.05,112.055,112.038,112.048,303300005.0
2005-08-05 20:53:00,112.045,112.049,112.023,112.035,1098400007.0
2005-08-05 20:54:00,112.054,112.076,112.035,112.074,484799999.0
2005-08-05 20:55:00,112.05,112.05,112.03,112.04,628999999.0
2005-08-05 20:56:00,112.053,112.065,112.019,112.019,628999999.0
2005-08-05 20:57:00,112.025,112.044,111.999,112.017,1572800017.0
2005-08-05 20:58:00,112.03,112.03,112.03,112.03,1872800003.0
2005-08-05 20:59:00,112.02,112.02,112.0,112.01,1872800003.0
2005-08-05 21:00:00,112.012,112.012,111.992,112.009,1872800003.0
2005-08-05 21:01:00,112.037,112.057,112.004,112.004,1412599984.0
2005-08-05 21:02:00,112.005,112.043,112.005,112.033,931800001.0
2005-08-05 21:03:00,112.033,112.04,111.989,112.012,1164799994.0
2005-08-05 21:04:00,112.005,112.035,111.996,112.025,352700001.0
2005-08-05 21:05:00,112.025,112.037,112.004,112.026,710600003.0
2005-08-05 21:06:00,112.018,112.031,112.002,112.012,971400004.0
2005-08-05 21:07:00,111.997,112.024,111.983,112.014,1310900000.0
2005-08-05 21:08:00,112.002,112.033,112.0,112.0,745499993.0
2005-08-05 21:09:00,112.015,112.03,111.99,112.03,226600000.0
2005-08-05 21:10:00,112.028,112.028,111.986,111.986,455300003.0
2005-08-05 21:11:00,111.98,112.0,111.977,111.994,172999999.0
2005-08-05 21:12:00,111.982,112.009,111.968,111.98,520500002.0
2005-08-05 21:13:00,111.97,112.005,111.97,111.973,846100000.0
2005-08-05 21:14:00,111.996,112.004,111.983,111.985,1574000004.0
2005-08-05 21:15:00,111.988,112.011,111.979,111.999,1665100008.0
2005-08-05 21:16:00,111.969,112.008,111.969,111.985,1339200000.0
2005-08-05 21:17:00,111.978,112.013,111.967,111.973,1636900007.0
2005-08-05 21:18:00,111.988,112.002,111.967,111.976,1126199994.0
2005-08-05 21:19:00,111.962,112.0,111.962,111.977,1057899993.0
2005-08-05 21:20:00,111.995,112.017,111.972,111.98,1249399999.0
2005-08-05 21:21:00,111.989,112.018,111.989,112.0,1311100002.0
2005-08-05 21:22:00,111.992,112.019,111.985,111.987,2049800000.0
2005-08-05 21:23:00,112.003,112.012,111.976,111.979,829700003.0
2005-08-05 21:24:00,111.99,112.017,111.99,111.992,1685199996.0
2005-08-05 21:25:00,111.996,112.032,111.979,112.001,1748400007.0
2005-08-05 21:26:00,112.0,112.03,111.993,112.002,1202599987.0
2005-08-05 21:27:00,112.002,112.024,111.989,112.024,736299996.0
2005-08-05 21:28:00,112.018,112.043,112.006,112.032,600699996.0
2005-08-05 21:29:00,112.037,112.054,112.014,112.03,578299998.0
2005-08-05 21:30:00,112.015,112.032,112.015,112.029,878500000.0
2005-08-05 21:31:00,112.024,112.048,112.013,112.013,281399993.0
2005-08-05 21:32:00,112.0,112.046,112.0,112.007,762100004.0
2005-08-05 21:33:00,112.011,112.046,112.004,112.027,557000007.0
2005-08-05 21:34:00,112.007,112.014,112.003,112.003,282500003.0
2005-08-05 21:35:00,112.038,112.054,112.015,112.015,316400000.0
2005-08-05 21:36:00,112.029,112.044,112.012,112.012,484800003.0
2005-08-05 21:37:00,112.047,112.056,112.005,112.005,480700004.0
2005-08-05 21:38:00,112.014,112.037,112.014,112.03,274500001.0
2005-08-05 21:39:00,112.014,112.044,112.01,112.028,568299997.0
2005-08-05 21:40:00,112.022,112.026,111.995,111.995,801099994.0
2005-08-05 21:41:00,111.994,112.024,111.974,112.003,430500002.0
2005-08-05 21:42:00,111.998,112.019,111.968,111.993,1085499994.0
2005-08-05 21:43:00,111.976,111.992,111.967,111.967,323700001.0
2005-08-05 21:44:00,111.984,112.005,111.956,111.987,1440199985.0
2005-08-05 21:45:00,111.97,112.002,111.97,111.978,832600007.0
2005-08-05 21:46:00,111.968,111.981,111.941,111.958,640000008.0
2005-08-05 21:47:00,111.95,111.955,111.945,111.95,464000001.0
2005-08-05 21:48:00,111.983,111.983,111.94,111.94,1041700008.0
2005-08-05 21:49:00,111.943,111.981,111.943,111.981,620899999.0
2005-08-05 21:50:00,111.962,111.978,111.962,111.969,184900002.0
2005-08-05 21:51:00,111.968,111.986,111.938,111.953,479999999.0
2005-08-05 21:52:00,111.968,111.987,111.959,111.986,210300004.0
2005-08-05 21:53:00,111.984,111.989,111.951,111.951,534099998.0
2005-08-05 21:54:00,111.956,111.971,111.956,111.959,641000007.0
2005-08-05 21:55:00,111.966,111.985,111.959,111.959,177400000.0
2005-08-05 21:56:00,111.959,111.994,111.945,111.953,627300003.0
2005-08-05 21:57:00,111.948,111.97,111.935,111.951,279299994.0
2005-08-05 21:58:00,111.962,111.968,111.954,111.963,276799998.0
2005-08-05 21:59:00,111.973,111.984,111.948,111.96,668600007.0
2005-08-05 22:00:00,111.987,111.993,111.952,111.972,1091300001.0
2005-08-05 22:01:00,111.96,111.97,111.936,111.97,1299300014.0
2005-08-05 22:02:00,111.962,111.982,111.951,111.964,652700004.0
2005-08-05 22:03:00,111.955,111.985,111.955,111.98,256100000.0
2005-08-05 22:04:00,111.975,111.978,111.945,111.966,805500004.0
2005-08-05 22:05:00,111.968,111.993,111.968,111.986,184799996.0
2005-08-05 22:06:00,111.965,111.996,111.965,111.993,193600004.0
2005-08-05 22:07:00,111.95,111.988,111.946,111.985,400099997.0
2005-08-05 22:08:00,111.962,111.977,111.94,111.94,354999995.0
2005-08-05 22:09:00,111.941,111.955,111.932,111.955,272100002.0
2005-08-05 22:10:00,111.945,111.945,111.94,111.945,100800004.0
2005-08-05 22:11:00,111.97,111.986,111.935,111.946,571900003.0
2005-08-05 22:12:00,111.952,111.972,111.952,111.955,240999997.0
2005-08-05 22:13:00,111.968,111.999,111.962,111.971,398499995.0
2005-08-05 22:14:00,111.963,111.993,111.955,111.985,290700003.0
2005-08-05 22:15:00,111.991,112.0,111.973,111.991,190400000.0
2005-08-05 22:16:00,111.968,111.989,111.958,111.958,558099998.0
2005-08-05 22:17:00,111.965,111.992,111.965,111.965,259600003.0
2005-08-05 22:18:00,111.982,111.999,111.95,111.969,408100003.0
2005-08-05 22:19:00,111.999,112.009,111.977,111.999,361500003.0
2005-08-05 22:20:00,112.007,112.009,111.982,111.99,255100003.0
2005-08-05 22:21:00,111.995,112.001,111.974,111.974,243899997.0
2005-08-05 22:22:00,111.99,111.994,111.958,111.962,272399998.0
2005-08-05 22:23:00,111.97,111.984,111.964,111.968,264500002.0
2005-08-05 22:24:00,111.97,111.994,111.961,111.971,241800003.0
2005-08-05 22:25:00,111.972,111.999,111.972,111.995,203700002.0
2005-08-05 22:26:00,111.957,111.989,111.957,111.982,310699998.0
2005-08-05 22:27:00,111.983,111.99,111.956,111.962,983700007.0
2005-08-05 22:28:00,111.952,111.992,111.948,111.952,292000003.0
2005-08-05 22:29:00,111.952,111.976,111.947,111.947,196400001.0
2005-08-05 22:30:00,111.957,111.988,111.931,111.931,311599995.0
2005-08-05 22:31:00,111.958,111.971,111.944,111.966,81599998.0
2005-08-05 22:32:00,111.964,111.981,111.96,111.977,397499999.0
2005-08-05 22:33:00,111.975,111.989,111.959,111.97,799800000.0
2005-08-05 22:34:00,111.965,111.979,111.942,111.954,886100006.0
2005-08-05 22:35:00,111.973,111.978,111.923,111.923,391499997.0
2005-08-05 22:36:00,111.944,111.969,111.907,111.94,806799997.0
2005-08-05 22:37:00,111.916,111.943,111.899,111.941,306200003.0
2005-08-05 22:38:00,111.915,111.934,111.908,111.921,253000003.0
2005-08-05 22:39:00,111.92,111.928,111.895,111.916,147800001.0
2005-08-05 22:40:00,111.926,111.952,111.897,111.923,606900009.0
2005-08-05 22:41:00,111.933,111.96,111.926,111.934,163299999.0
2005-08-05 22:42:00,111.945,111.948,111.909,111.909,141800000.0
2005-08-05 22:43:00,111.913,111.958,111.906,111.94,194099998.0
2005-08-05 22:44:00,111.947,111.955,111.914,111.917,244200008.0
2005-08-05 22:45:00,111.956,111.956,111.913,111.937,414599999.0
2005-08-05 22:46:00,111.932,111.947,111.914,111.929,495100008.0
2005-08-05 22:47:00,111.935,111.943,111.924,111.926,202199997.0
2005-08-05 22:48:00,111.93,111.946,111.911,111.918,437900002.0
2005-08-05 22:49:00,111.916,111.932,111.911,111.93,291500000.0
2005-08-05 22:50:00,111.931,111.95,111.913,111.925,594499991.0
2005-08-05 22:51:00,111.941,111.944,111.922,111.932,372299998.0
2005-08-05 22:52:00,111.938,111.95,111.914,111.916,246000000.0
2005-08-05 22:53:00,111.938,111.956,111.909,111.909,439800005.0
2005-08-05 22:54:00,111.933,111.942,111.917,111.918,317999995.0
2005-08-05 22:55:00,111.939,111.939,111.915,111.922,384199996.0
2005-08-05 22:56:00,111.935,111.94,111.913,111.921,467799997.0
2005-08-05 22:57:00,111.919,111.935,111.895,111.898,490000005.0
2005-08-05 22:58:00,111.897,111.94,111.897,111.921,156299999.0
2005-08-05 22:59:00,111.913,111.934,111.895,111.909,347599997.0
2005-08-07 23:00:00,111.866,112.07,111.866,112.06,477299993.0
2005-08-07 23:01:00,112.069,112.074,112.04,112.054,279199996.0
2005-08-07 23:02:00,112.05,112.072,112.036,112.067,138299998.0
2005-08-07 23:03:00,112.057,112.078,112.057,112.069,282900000.0
2005-08-07 23:04:00,112.082,112.09,112.073,112.079,369799998.0
2005-08-07 23:05:00,112.073,112.109,112.063,112.106,387899996.0
2005-08-07 23:06:00,112.085,112.093,112.053,112.057,330400005.0
2005-08-07 23:07:00,112.045,112.081,112.045,112.077,350400002.0
2005-08-07 23:08:00,112.085,112.112,112.082,112.098,379200006.0
2005-08-07 23:09:00,112.087,112.103,112.069,112.094,373199999.0
2005-08-07 23:10:00,112.103,112.115,112.097,112.101,294799998.0
2005-08-07 23:11:00,112.09,112.104,112.079,112.104,78800000.0
2005-08-07 23:12:00,112.115,112.119,112.083,112.111,427099995.0
2005-08-07 23:13:00,112.079,112.119,112.079,112.119,142999997.0
2005-08-07 23:14:00,112.118,112.125,112.102,112.104,284900000.0
2005-08-07 23:15:00,112.11,112.133,112.096,112.133,385200004.0
2005-08-07 23:16:00,112.112,112.142,112.112,112.113,215200003.0
2005-08-07 23:17:00,112.097,112.128,112.097,112.103,181399998.0
2005-08-07 23:18:00,112.132,112.165,112.129,112.143,274199995.0
2005-08-07 23:19:00,112.127,112.161,112.127,112.14,241700000.0
2005-08-07 23:20:00,112.153,112.178,112.145,112.176,238099999.0
2005-08-07 23:21:00,112.183,112.195,112.149,112.155,217800000.0
2005-08-07 23:22:00,112.16,112.179,112.15,112.164,207999997.0
2005-08-07 23:23:00,112.158,112.18,112.148,112.161,309299994.0
2005-08-07 23:24:00,112.174,112.191,112.151,112.163,177400003.0
2005-08-07 23:25:00,112.175,112.186,112.152,112.172,296500006.0
2005-08-07 23:26:00,112.176,112.191,112.168,112.184,310600004.0
2005-08-07 23:27:00,112.207,112.214,112.172,112.191,181000000.0
2005-08-07 23:28:00,112.193,112.199,112.168,112.179,362400002.0
2005-08-07 23:29:00,112.162,112.197,112.159,112.183,214999999.0
2005-08-07 23:30:00,112.178,112.192,112.163,112.176,396400009.0
2005-08-07 23:31:00,112.18,112.239,112.172,112.238,146300003.0
2005-08-07 23:32:00,112.22,112.228,112.178,112.19,252899998.0
2005-08-07 23:33:00,112.186,112.208,112.185,112.185,252300003.0
2005-08-07 23:34:00,112.172,112.181,112.16,112.166,194700003.0
2005-08-07 23:35:00,112.16,112.19,112.157,112.172,238899996.0
2005-08-07 23:36:00,112.16,112.173,112.143,112.169,399600001.0
2005-08-07 23:37:00,112.165,112.18,112.147,112.18,381500004.0
2005-08-07 23:38:00,112.168,112.182,112.152,112.182,351100007.0
2005-08-07 23:39:00,112.174,112.191,112.161,112.191,311399998.0
2005-08-07 23:40:00,112.183,112.196,112.155,112.186,315099996.0
2005-08-07 23:41:00,112.183,112.206,112.179,112.206,169700002.0
2005-08-07 23:42:00,112.195,112.205,112.189,112.192,176200000.0
2005-08-07 23:43:00,112.177,112.206,112.173,112.206,271699995.0
2005-08-07 23:44:00,112.192,112.198,112.183,112.185,279899998.0
2005-08-07 23:45:00,112.191,112.198,112.17,112.198,291699999.0
2005-08-07 23:46:00,112.212,112.212,112.174,112.174,234000005.0
2005-08-07 23:47:00,112.21,112.218,112.16,112.18,156500003.0
2005-08-07 23:48:00,112.18,112.195,112.17,112.178,249900008.0
2005-08-07 23:49:00,112.172,112.201,112.166,112.174,215600005.0
2005-08-07 23:50:00,112.182,112.19,112.153,112.19,477700004.0
2005-08-07 23:51:00,112.186,112.205,112.181,112.183,262000003.0
2005-08-07 23:52:00,112.205,112.21,112.176,112.176,122999997.0
2005-08-07 23:53:00,112.18,112.208,112.174,112.208,219599997.0
2005-08-07 23:54:00,112.198,112.223,112.19,112.192,324900005.0
2005-08-07 23:55:00,112.212,112.212,112.179,112.192,249000001.0
2005-08-07 23:56:00,112.219,112.219,112.181,112.205,443399998.0
2005-08-07 23:57:00,112.186,112.214,112.185,112.211,106899997.0
2005-08-07 23:58:00,112.205,112.205,112.188,112.191,202399998.0
2005-08-07 23:59:00,112.198,112.221,112.19,112.2,261699999.0
2005-08-08 00:00:00,112.139,112.198,112.06,112.192,285500001.0
2005-08-08 00:01:00,112.208,112.23,112.189,112.2,429000005.0
2005-08-08 00:02:00,112.227,112.24,112.209,112.229,274600000.0
2005-08-08 00:03:00,112.21,112.227,112.192,112.197,210400004.0
2005-08-08 00:04:00,112.212,112.233,112.197,112.233,259099996.0
2005-08-08 00:05:00,112.238,112.238,112.186,112.197,218200004.0
2005-08-08 00:06:00,112.211,112.218,112.196,112.218,175400000.0
2005-08-08 00:07:00,112.22,112.224,112.207,112.219,281900003.0
2005-08-08 00:08:00,112.232,112.239,112.209,112.215,222300001.0
2005-08-08 00:09:00,112.202,112.222,112.199,112.207,410899997.0
2005-08-08 00:10:00,112.222,112.235,112.199,112.202,135500004.0
2005-08-08 00:11:00,112.2,112.224,112.2,112.205,281899997.0
2005-08-08 00:12:00,112.202,112.228,112.194,112.223,334199998.0
2005-08-08 00:13:00,112.23,112.24,112.211,112.236,195400001.0
2005-08-08 00:14:00,112.232,112.25,112.214,112.25,153000001.0
2005-08-08 00:15:00,112.238,112.255,112.227,112.255,226799999.0
2005-08-08 00:16:00,112.203,112.212,112.203,112.208,223300001.0
2005-08-08 00:17:00,112.239,112.248,112.208,112.208,200499998.0
2005-08-08 00:18:00,112.25,112.25,112.224,112.244,239000006.0
2005-08-08 00:19:00,112.247,112.255,112.208,112.208,269399998.0
2005-08-08 00:20:00,112.21,112.245,112.204,112.245,253600002.0
2005-08-08 00:21:00,112.225,112.246,112.223,112.237,372699995.0
2005-08-08 00:22:00,112.223,112.255,112.221,112.23,270199996.0
2005-08-08 00:23:00,112.245,112.256,112.223,112.227,237700000.0
2005-08-08 00:24:00,112.237,112.255,112.222,112.237,433499996.0
2005-08-08 00:25:00,112.25,112.273,112.25,112.255,263200005.0
2005-08-08 00:26:00,112.261,112.284,112.238,112.238,283300001.0
2005-08-08 00:27:00,112.24,112.254,112.225,112.225,309999997.0
2005-08-08 00:28:00,112.215,112.223,112.213,112.223,143800000.0
2005-08-08 00:29:00,112.238,112.249,112.223,112.236,188199999.0
2005-08-08 00:30:00,112.242,112.249,112.215,112.245,296100000.0
2005-08-08 00:31:00,112.235,112.245,112.209,112.212,197099998.0
2005-08-08 00:32:00,112.228,112.256,112.21,112.21,160800000.0
2005-08-08 00:33:00,112.214,112.251,112.214,112.24,180900001.0
2005-08-08 00:34:00,112.23,112.265,112.226,112.265,177800002.0
2005-08-08 00:35:00,112.258,112.258,112.22,112.228,256100004.0
2005-08-08 00:36:00,112.23,112.248,112.225,112.229,197600002.0
2005-08-08 00:37:00,112.229,112.232,112.205,112.211,280800003.0
2005-08-08 00:38:00,112.224,112.239,112.221,112.232,201599999.0
2005-08-08 00:39:00,112.238,112.257,112.238,112.254,297900001.0
2005-08-08 00:40:00,112.26,112.26,112.235,112.238,199400000.0
2005-08-08 00:41:00,112.245,112.276,112.234,112.276,239800002.0
2005-08-08 00:42:00,112.255,112.267,112.244,112.26,367099994.0
2005-08-08 00:43:00,112.252,112.261,112.236,112.249,470400010.0
2005-08-08 00:44:00,112.23,112.247,112.219,112.233,294400009.0
2005-08-08 00:45:00,112.252,112.284,112.252,112.276,123700004.0
2005-08-08 00:46:00,112.265,112.279,112.252,112.261,93000002.0
2005-08-08 00:47:00,112.26,112.265,112.244,112.244,106600002.0
2005-08-08 00:48:00,112.227,112.246,112.226,112.241,189199995.0
2005-08-08 00:49:00,112.244,112.26,112.233,112.254,152400000.0
2005-08-08 00:50:00,112.235,112.235,112.225,112.225,76099997.0
2005-08-08 00:51:00,112.242,112.251,112.23,112.23,201999996.0
2005-08-08 00:52:00,112.241,112.266,112.234,112.234,522199999.0
2005-08-08 00:53:00,112.237,112.276,112.237,112.254,249900001.0
2005-08-08 00:54:00,112.24,112.259,112.229,112.229,289300000.0
2005-08-08 00:55:00,112.238,112.265,112.236,112.265,298899999.0
2005-08-08 00:56:00,112.265,112.274,112.239,112.239,289499996.0
2005-08-08 00:57:00,112.233,112.276,112.233,112.271,227500003.0
2005-08-08 00:58:00,112.28,112.285,112.267,112.284,152499998.0
2005-08-08 00:59:00,112.305,112.315,112.292,112.298,385700011.0
2005-08-08 01:00:00,112.313,112.318,112.291,112.309,402699999.0
2005-08-08 01:01:00,112.302,112.318,112.263,112.263,152900001.0
2005-08-08 01:02:00,112.252,112.258,112.242,112.248,271400004.0
2005-08-08 01:03:00,112.247,112.253,112.231,112.253,200400000.0
2005-08-08 01:04:00,112.267,112.273,112.227,112.243,239399999.0
2005-08-08 01:05:00,112.256,112.293,112.256,112.287,271900005.0
2005-08-08 01:06:00,112.288,112.288,112.255,112.27,160400003.0
2005-08-08 01:07:00,112.268,112.287,112.265,112.286,239399999.0
2005-08-08 01:08:00,112.29,112.307,112.262,112.262,125099996.0
2005-08-08 01:09:00,112.275,112.3,112.263,112.293,223899998.0
2005-08-08 01:10:00,112.271,112.271,112.251,112.251,268200001.0
2005-08-08 01:11:00,112.267,112.284,112.267,112.267,257500004.0
2005-08-08 01:12:00,112.287,112.298,112.271,112.282,158500002.0
2005-08-08 01:13:00,112.287,112.298,112.269,112.278,380799995.0
2005-08-08 01:14:00,112.26,112.266,112.252,112.266,112799996.0
2005-08-08 01:15:00,112.274,112.286,112.27,112.286,219700000.0
2005-08-08 01:16:00,112.293,112.307,112.287,112.301,140999999.0
2005-08-08 01:17:00,112.289,112.299,112.288,112.297,218800001.0
2005-08-08 01:18:00,112.29,112.301,112.281,112.301,139700000.0
2005-08-08 01:19:00,112.3,112.324,112.28,112.292,167000000.0
2005-08-08 01:20:00,112.283,112.303,112.278,112.289,205399998.0
2005-08-08 01:21:00,112.3,112.309,112.273,112.301,150100001.0
2005-08-08 01:22:00,112.302,112.316,112.294,112.294,261400003.0
2005-08-08 01:23:00,112.298,112.325,112.298,112.313,421200005.0
2005-08-08 01:24:00,112.33,112.333,112.291,112.305,146500001.0
2005-08-08 01:25:00,112.317,112.327,112.301,112.301,206500004.0
2005-08-08 01:26:00,112.315,112.321,112.296,112.301,210100001.0
2005-08-08 01:27:00,112.31,112.333,112.301,112.333,111699998.0
2005-08-08 01:28:00,112.33,112.335,112.316,112.319,303200001.0
2005-08-08 01:29:00,112.315,112.328,112.311,112.321,257499999.0
2005-08-08 01:30:00,112.313,112.353,112.301,112.323,247099999.0
2005-08-08 01:31:00,112.327,112.347,112.327,112.345,197099997.0
2005-08-08 01:32:00,112.338,112.366,112.338,112.36,298599999.0
2005-08-08 01:33:00,112.357,112.381,112.357,112.381,72500001.0
2005-08-08 01:34:00,112.385,112.394,112.362,112.387,367899991.0
2005-08-08 01:35:00,112.397,112.415,112.386,112.415,274700001.0
2005-08-08 01:36:00,112.391,112.422,112.391,112.4,64300002.0
2005-08-08 01:37:00,112.4,112.409,112.358,112.358,206700001.0
2005-08-08 01:38:00,112.407,112.433,112.406,112.411,253000000.0
2005-08-08 01:39:00,112.383,112.417,112.383,112.401,270899997.0
2005-08-08 01:40:00,112.39,112.396,112.375,112.375,140699999.0
2005-08-08 01:41:00,112.402,112.41,112.367,112.392,226500003.0
2005-08-08 01:42:00,112.366,112.366,112.349,112.362,118499999.0
2005-08-08 01:43:00,112.405,112.409,112.363,112.371,291300001.0
2005-08-08 01:44:00,112.358,112.372,112.356,112.368,299100002.0
2005-08-08 01:45:00,112.385,112.396,112.375,112.393,303499993.0
2005-08-08 01:46:00,112.377,112.398,112.377,112.383,129199998.0
2005-08-08 01:47:00,112.397,112.407,112.366,112.366,265800002.0
2005-08-08 01:48:00,112.408,112.408,112.381,112.386,180399998.0
2005-08-08 01:49:00,112.366,112.393,112.366,112.388,272700003.0
2005-08-08 01:50:00,112.369,112.369,112.361,112.361,206999999.0
2005-08-08 01:51:00,112.358,112.38,112.348,112.357,218199997.0
2005-08-08 01:52:00,112.372,112.381,112.357,112.357,379099999.0
2005-08-08 01:53:00,112.399,112.399,112.364,112.391,218699999.0
2005-08-08 01:54:00,112.38,112.394,112.365,112.375,153800001.0
2005-08-08 01:55:00,112.377,112.38,112.35,112.378,247999997.0
2005-08-08 01:56:00,112.368,112.386,112.365,112.365,191499997.0
2005-08-08 01:57:00,112.362,112.38,112.352,112.379,338600003.0
2005-08-08 01:58:00,112.372,112.403,112.362,112.39,301099998.0
2005-08-08 01:59:00,112.391,112.412,112.373,112.373,298900005.0
2005-08-08 02:00:00,112.372,112.378,112.352,112.352,73800001.0
2005-08-08 02:01:00,112.347,112.386,112.347,112.385,345100002.0
2005-08-08 02:02:00,112.368,112.381,112.349,112.349,358799991.0
2005-08-08 02:03:00,112.342,112.354,112.327,112.327,337000002.0
2005-08-08 02:04:00,112.312,112.312,112.296,112.307,145500000.0
2005-08-08 02:05:00,112.316,112.341,112.315,112.315,222599996.0
2005-08-08 02:06:00,112.333,112.338,112.294,112.304,272900001.0
2005-08-08 02:07:00,112.305,112.346,112.297,112.312,135300004.0
2005-08-08 02:08:00,112.303,112.31,112.3,112.307,240199997.0
2005-08-08 02:09:00,112.313,112.319,112.31,112.316,324299997.0
2005-08-08 02:10:00,112.312,112.331,112.31,112.312,284600002.0
2005-08-08 02:11:00,112.303,112.332,112.301,112.324,345800005.0
2005-08-08 02:12:00,112.32,112.344,112.314,112.331,329900005.0
2005-08-08 02:13:00,112.327,112.341,112.324,112.336,317000001.0
2005-08-08 02:14:00,112.34,112.37,112.34,112.362,130999999.0
2005-08-08 02:15:00,112.37,112.384,112.367,112.382,292699997.0
2005-08-08 02:16:00,112.38,112.382,112.365,112.37,347999995.0
2005-08-08 02:17:00,112.39,112.407,112.379,112.402,283100000.0
2005-08-08 02:18:00,112.388,112.421,112.388,112.394,383899999.0
2005-08-08 02:19:00,112.383,112.417,112.383,112.411,96100001.0
2005-08-08 02:20:00,112.409,112.416,112.381,112.381,265600005.0
2005-08-08 02:21:00,112.365,112.403,112.364,112.403,390900009.0
2005-08-08 02:22:00,112.379,112.379,112.364,112.368,173599998.0
2005-08-08 02:23:00,112.39,112.396,112.358,112.358,336200005.0
2005-08-08 02:24:00,112.358,112.358,112.338,112.34,174600000.0
2005-08-08 02:25:00,112.35,112.369,112.341,112.355,372899995.0
2005-08-08 02:26:00,112.382,112.387,112.352,112.358,291500000.0
2005-08-08 02:27:00,112.39,112.397,112.362,112.362,420300002.0
2005-08-08 02:28:00,112.39,112.39,112.366,112.366,316799998.0
2005-08-08 02:29:00,112.367,112.368,112.354,112.354,130599999.0
2005-08-08 02:30:00,112.368,112.385,112.341,112.38,268900000.0
2005-08-08 02:31:00,112.353,112.353,112.345,112.347,231100001.0
2005-08-08 02:32:00,112.345,112.36,112.334,112.352,248700002.0
2005-08-08 02:33:00,112.345,112.357,112.345,112.351,264200007.0
2005-08-08 02:34:00,112.372,112.38,112.339,112.345,331400001.0
2005-08-08 02:35:00,112.335,112.371,112.335,112.363,312100005.0
2005-08-08 02:36:00,112.355,112.366,112.347,112.359,184200001.0
2005-08-08 02:37:00,112.342,112.366,112.342,112.36,297300000.0
2005-08-08 02:38:00,112.365,112.378,112.341,112.359,152900001.0
2005-08-08 02:39:00,112.337,112.365,112.337,112.342,433800004.0
2005-08-08 02:40:00,112.35,112.383,112.344,112.369,297999997.0
2005-08-08 02:41:00,112.375,112.387,112.371,112.371,250899998.0
2005-08-08 02:42:00,112.396,112.41,112.369,112.369,281300003.0
2005-08-08 02:43:00,112.372,112.385,112.372,112.377,242099997.0
2005-08-08 02:44:00,112.378,112.408,112.37,112.39,250400005.0
2005-08-08 02:45:00,112.416,112.416,112.385,112.392,433099996.0
2005-08-08 02:46:00,112.4,112.426,112.396,112.406,300700006.0
2005-08-08 02:47:00,112.395,112.413,112.384,112.407,283000001.0
2005-08-08 02:48:00,112.4,112.431,112.389,112.406,187900002.0
2005-08-08 02:49:00,112.403,112.425,112.396,112.424,139599999.0
2005-08-08 02:50:00,112.402,112.433,112.402,112.428,106000002.0
2005-08-08 02:51:00,112.411,112.411,112.366,112.366,233800000.0
2005-08-08 02:52:00,112.377,112.386,112.361,112.382,306299997.0
2005-08-08 02:53:00,112.405,112.411,112.38,112.388,190800001.0
2005-08-08 02:54:00,112.372,112.4,112.372,112.384,231899998.0
2005-08-08 02:55:00,112.378,112.416,112.376,112.38,328599993.0
2005-08-08 02:56:00,112.389,112.424,112.389,112.392,215700003.0
2005-08-08 02:57:00,112.425,112.435,112.384,112.384,183400003.0
2005-08-08 02:58:00,112.4,112.406,112.387,112.387,109699997.0
2005-08-08 02:59:00,112.39,112.426,112.39,112.404,225899999.0
2005-08-08 03:00:00,112.407,112.424,112.387,112.387,317600001.0
2005-08-08 03:01:00,112.405,112.421,112.385,112.4,343800009.0
2005-08-08 03:02:00,112.407,112.412,112.378,112.378,97099997.0
2005-08-08 03:03:00,112.377,112.39,112.362,112.362,105300003.0
2005-08-08 03:04:00,112.35,112.433,112.35,112.433,371300010.0
2005-08-08 03:05:00,112.373,112.404,112.365,112.365,238499996.0
2005-08-08 03:06:00,112.405,112.416,112.376,112.382,171600002.0
2005-08-08 03:07:00,112.39,112.403,112.373,112.38,243699997.0
2005-08-08 03:08:00,112.38,112.402,112.362,112.362,286400003.0
2005-08-08 03:09:00,112.388,112.39,112.351,112.352,209299996.0
2005-08-08 03:10:00,112.365,112.376,112.344,112.354,259100002.0
2005-08-08 03:11:00,112.352,112.375,112.351,112.361,249000004.0
2005-08-08 03:12:00,112.38,112.393,112.374,112.387,306099999.0
2005-08-08 03:13:00,112.383,112.402,112.369,112.388,464200001.0
2005-08-08 03:14:00,112.382,112.41,112.382,112.391,91200000.0
2005-08-08 03:15:00,112.395,112.401,112.384,112.401,301400001.0
2005-08-08 03:16:00,112.404,112.419,112.394,112.403,180699997.0
2005-08-08 03:17:00,112.397,112.439,112.397,112.411,285699999.0
2005-08-08 03:18:00,112.41,112.425,112.41,112.425,235799996.0
2005-08-08 03:19:00,112.439,112.444,112.406,112.41,189700000.0
2005-08-08 03:20:00,112.417,112.453,112.408,112.408,259200000.0
2005-08-08 03:21:00,112.403,112.403,112.393,112.394,127999996.0
2005-08-08 03:22:00,112.41,112.416,112.392,112.392,218299996.0
2005-08-08 03:23:00,112.378,112.385,112.362,112.37,202600002.0
2005-08-08 03:24:00,112.362,112.384,112.358,112.359,245900000.0
2005-08-08 03:25:00,112.369,112.399,112.369,112.373,316300000.0
2005-08-08 03:26:00,112.365,112.411,112.364,112.364,166000001.0
2005-08-08 03:27:00,112.375,112.398,112.356,112.363,205100002.0
2005-08-08 03:28:00,112.38,112.396,112.347,112.361,247099996.0
2005-08-08 03:29:00,112.382,112.4,112.346,112.346,201300003.0
2005-08-08 03:30:00,112.32,112.364,112.32,112.335,221199998.0
2005-08-08 03:31:00,112.322,112.373,112.317,112.366,218599998.0
2005-08-08 03:32:00,112.385,112.394,112.352,112.365,174900005.0
2005-08-08 03:33:00,112.382,112.389,112.369,112.37,275700002.0
2005-08-08 03:34:00,112.387,112.401,112.36,112.36,285000000.0
2005-08-08 03:35:00,112.38,112.389,112.368,112.384,267600001.0
2005-08-08 03:36:00,112.382,112.384,112.358,112.364,138000000.0
2005-08-08 03:37:00,112.382,112.391,112.349,112.391,300999998.0
2005-08-08 03:38:00,112.397,112.397,112.355,112.367,202799999.0
2005-08-08 03:39:00,112.382,112.404,112.382,112.388,221799997.0
2005-08-08 03:40:00,112.392,112.4,112.383,112.4,220599996.0
2005-08-08 03:41:00,112.375,112.401,112.369,112.377,225199996.0
2005-08-08 03:42:00,112.385,112.421,112.385,112.419,164699999.0
2005-08-08 03:43:00,112.398,112.398,112.385,112.395,229799999.0
2005-08-08 03:44:00,112.416,112.419,112.408,112.41,178000002.0
2005-08-08 03:45:00,112.398,112.398,112.376,112.385,160499995.0
2005-08-08 03:46:00,112.387,112.397,112.373,112.378,269299996.0
2005-08-08 03:47:00,112.407,112.407,112.376,112.376,393000002.0
2005-08-08 03:48:00,112.392,112.4,112.377,112.395,316399998.0
2005-08-08 03:49:00,112.387,112.392,112.38,112.38,153699998.0
2005-08-08 03:50:00,112.387,112.406,112.382,112.385,362699993.0
2005-08-08 03:51:00,112.387,112.419,112.387,112.392,157000000.0
2005-08-08 03:52:00,112.383,112.405,112.373,112.393,224100000.0
2005-08-08 03:53:00,112.392,112.394,112.366,112.366,256199997.0
2005-08-08 03:54:00,112.377,112.396,112.366,112.387,241500003.0
2005-08-08 03:55:00,112.396,112.402,112.385,112.385,226600000.0
2005-08-08 03:56:00,112.395,112.407,112.389,112.399,249400003.0
2005-08-08 03:57:00,112.39,112.393,112.386,112.386,255500001.0
2005-08-08 03:58:00,112.396,112.411,112.378,112.384,150399999.0
2005-08-08 03:59:00,112.389,112.41,112.379,112.379,338100005.0
2005-08-08 04:00:00,112.392,112.396,112.383,112.383,201899996.0
2005-08-08 04:01:00,112.377,112.407,112.377,112.394,317600003.0
2005-08-08 04:02:00,112.373,112.405,112.372,112.401,252199998.0
2005-08-08 04:03:00,112.385,112.385,112.373,112.38,119900000.0
2005-08-08 04:04:00,112.408,112.408,112.365,112.375,243299998.0
2005-08-08 04:05:00,112.382,112.404,112.382,112.393,167600003.0
2005-08-08 04:06:00,112.382,112.39,112.353,112.374,406400003.0
2005-08-08 04:07:00,112.393,112.403,112.374,112.384,331399992.0
2005-08-08 04:08:00,112.367,112.4,112.365,112.365,335499998.0
2005-08-08 04:09:00,112.37,112.386,112.365,112.365,143699998.0
2005-08-08 04:10:00,112.37,112.395,112.37,112.395,198100001.0
2005-08-08 04:11:00,112.392,112.396,112.373,112.373,180300001.0
2005-08-08 04:12:00,112.37,112.381,112.363,112.38,255599997.0
2005-08-08 04:13:00,112.392,112.392,112.364,112.378,258900001.0
2005-08-08 04:14:00,112.371,112.398,112.371,112.388,138400000.0
2005-08-08 04:15:00,112.391,112.4,112.378,112.396,226999995.0
2005-08-08 04:16:00,112.393,112.397,112.38,112.38,187800001.0
2005-08-08 04:17:00,112.38,112.404,112.38,112.381,283200002.0
2005-08-08 04:18:00,112.374,112.389,112.364,112.374,302599998.0
2005-08-08 04:19:00,112.373,112.406,112.364,112.406,165100000.0
2005-08-08 04:20:00,112.387,112.401,112.387,112.401,194900003.0
2005-08-08 04:21:00,112.415,112.423,112.398,112.399,300199994.0
2005-08-08 04:22:00,112.402,112.406,112.388,112.39,470899994.0
2005-08-08 04:23:00,112.388,112.412,112.388,112.39,199999999.0
2005-08-08 04:24:00,112.395,112.41,112.367,112.388,253800000.0
2005-08-08 04:25:00,112.387,112.412,112.385,112.398,244600005.0
2005-08-08 04:26:00,112.388,112.395,112.385,112.393,365099997.0
2005-08-08 04:27:00,112.403,112.422,112.393,112.393,266400001.0
2005-08-08 04:28:00,112.405,112.423,112.401,112.41,177000003.0
2005-08-08 04:29:00,112.396,112.399,112.396,112.399,63200001.0
2005-08-08 04:30:00,112.394,112.418,112.394,112.403,192999998.0
2005-08-08 04:31:00,112.403,112.426,112.394,112.426,159700004.0
2005-08-08 04:32:00,112.399,112.435,112.399,112.415,298400000.0
2005-08-08 04:33:00,112.397,112.411,112.388,112.394,271999996.0
2005-08-08 04:34:00,112.397,112.425,112.397,112.41,104400000.0
2005-08-08 04:35:00,112.41,112.424,112.405,112.418,338799995.0
2005-08-08 04:36:00,112.402,112.412,112.394,112.412,268600004.0
2005-08-08 04:37:00,112.396,112.413,112.389,112.397,82600000.0
2005-08-08 04:38:00,112.395,112.395,112.39,112.395,323800003.0
2005-08-08 04:39:00,112.4,112.408,112.389,112.389,139300002.0
2005-08-08 04:40:00,112.39,112.422,112.39,112.408,205399998.0
2005-08-08 04:41:00,112.392,112.423,112.391,112.405,185300000.0
2005-08-08 04:42:00,112.402,112.424,112.396,112.403,250299995.0
2005-08-08 04:43:00,112.44,112.441,112.407,112.407,291000001.0
2005-08-08 04:44:00,112.418,112.428,112.407,112.408,116100000.0
2005-08-08 04:45:00,112.425,112.432,112.402,112.402,187000002.0
2005-08-08 04:46:00,112.382,112.425,112.381,112.404,258500001.0
2005-08-08 04:47:00,112.392,112.417,112.385,112.416,203999998.0
2005-08-08 04:48:00,112.382,112.4,112.381,112.39,327699995.0
2005-08-08 04:49:00,112.38,112.409,112.375,112.376,283000003.0
2005-08-08 04:50:00,112.398,112.41,112.364,112.369,239400001.0
2005-08-08 04:51:00,112.402,112.422,112.368,112.368,180200000.0
2005-08-08 04:52:00,112.361,112.362,112.35,112.35,149999997.0
2005-08-08 04:53:00,112.388,112.388,112.354,112.356,200999999.0
2005-08-08 04:54:00,112.357,112.363,112.354,112.363,345999996.0
2005-08-08 04:55:00,112.369,112.378,112.369,112.373,138200003.0
2005-08-08 04:56:00,112.382,112.39,112.375,112.383,218899995.0
2005-08-08 04:57:00,112.378,112.397,112.374,112.396,210500002.0
2005-08-08 04:58:00,112.386,112.402,112.377,112.378,146200000.0
2005-08-08 04:59:00,112.387,112.399,112.368,112.399,242999999.0
2005-08-08 05:00:00,112.4,112.428,112.394,112.408,234800001.0
2005-08-08 05:01:00,112.39,112.416,112.375,112.414,105300001.0
2005-08-08 05:02:00,112.377,112.401,112.377,112.399,240599999.0
2005-08-08 05:03:00,112.39,112.41,112.375,112.394,161499998.0
2005-08-08 05:04:00,112.382,112.396,112.375,112.382,375399998.0
2005-08-08 05:05:00,112.406,112.421,112.392,112.392,234800000.0
2005-08-08 05:06:00,112.392,112.398,112.366,112.366,445000007.0
2005-08-08 05:07:00,112.37,112.412,112.37,112.398,144999999.0
2005-08-08 05:08:00,112.39,112.391,112.365,112.37,179899999.0
2005-08-08 05:09:00,112.369,112.383,112.369,112.383,366800000.0
2005-08-08 05:10:00,112.385,112.385,112.377,112.38,311599995.0
2005-08-08 05:11:00,112.383,112.402,112.373,112.388,190900002.0
2005-08-08 05:12:00,112.368,112.391,112.361,112.383,317799999.0
2005-08-08 05:13:00,112.382,112.386,112.374,112.374,122800003.0
2005-08-08 05:14:00,112.37,112.378,112.37,112.375,248700000.0
2005-08-08 05:15:00,112.383,112.403,112.38,112.391,118700002.0
2005-08-08 05:16:00,112.391,112.418,112.391,112.398,322400002.0
2005-08-08 05:17:00,112.422,112.426,112.404,112.417,238699998.0
2005-08-08 05:18:00,112.423,112.434,112.385,112.4,301199994.0
2005-08-08 05:19:00,112.417,112.423,112.413,112.413,201600003.0
2005-08-08 05:20:00,112.433,112.472,112.432,112.461,343699992.0
2005-08-08 05:21:00,112.451,112.455,112.446,112.455,287400000.0
2005-08-08 05:22:00,112.44,112.471,112.43,112.451,150299998.0
2005-08-08 05:23:00,112.446,112.48,112.446,112.468,274699997.0
2005-08-08 05:24:00,112.475,112.476,112.433,112.47,286800002.0
2005-08-08 05:25:00,112.465,112.495,112.449,112.45,409799998.0
2005-08-08 05:26:00,112.439,112.494,112.439,112.475,190000000.0
2005-08-08 05:27:00,112.458,112.483,112.457,112.48,275999998.0
2005-08-08 05:28:00,112.45,112.455,112.45,112.455,258300002.0
2005-08-08 05:29:00,112.462,112.469,112.442,112.46,276900003.0
2005-08-08 05:30:00,112.465,112.473,112.449,112.454,259300001.0
2005-08-08 05:31:00,112.462,112.487,112.454,112.454,277799999.0
2005-08-08 05:32:00,112.463,112.481,112.447,112.481,251399996.0
2005-08-08 05:33:00,112.465,112.476,112.438,112.446,209499998.0
2005-08-08 05:34:00,112.433,112.447,112.424,112.424,377700002.0
2005-08-08 05:35:00,112.452,112.46,112.419,112.421,459499995.0
2005-08-08 05:36:00,112.433,112.447,112.42,112.446,186699996.0
2005-08-08 05:37:00,112.429,112.457,112.419,112.423,198000000.0
2005-08-08 05:38:00,112.432,112.44,112.403,112.403,333299991.0
2005-08-08 05:39:00,112.387,112.438,112.387,112.407,157399999.0
2005-08-08 05:40:00,112.4,112.441,112.395,112.407,165999998.0
2005-08-08 05:41:00,112.415,112.426,112.392,112.392,379699994.0
2005-08-08 05:42:00,112.404,112.425,112.402,112.404,124900003.0
2005-08-08 05:43:00,112.402,112.442,112.402,112.416,348700006.0
2005-08-08 05:44:00,112.412,112.435,112.412,112.414,246199996.0
2005-08-08 05:45:00,112.413,112.448,112.408,112.448,256399996.0
2005-08-08 05:46:00,112.403,112.425,112.394,112.425,367099993.0
2005-08-08 05:47:00,112.418,112.455,112.418,112.446,373699997.0
2005-08-08 05:48:00,112.443,112.443,112.434,112.437,177099999.0
2005-08-08 05:49:00,112.44,112.445,112.413,112.424,195300001.0
2005-08-08 05:50:00,112.428,112.46,112.428,112.46,186700005.0
2005-08-08 05:51:00,112.472,112.487,112.472,112.477,187200001.0
2005-08-08 05:52:00,112.463,112.489,112.435,112.435,337899997.0
2005-08-08 05:53:00,112.458,112.468,112.43,112.447,214300000.0
2005-08-08 05:54:00,112.444,112.444,112.405,112.441,386799996.0
2005-08-08 05:55:00,112.465,112.473,112.443,112.455,301900001.0
2005-08-08 05:56:00,112.44,112.468,112.429,112.445,202500000.0
2005-08-08 05:57:00,112.453,112.466,112.446,112.456,214299998.0
2005-08-08 05:58:00,112.46,112.46,112.439,112.446,137299999.0
2005-08-08 05:59:00,112.431,112.464,112.429,112.454,303499997.0
2005-08-08 06:00:00,112.453,112.473,112.446,112.463,170100002.0
2005-08-08 06:01:00,112.487,112.488,112.433,112.455,304800002.0
2005-08-08 06:02:00,112.472,112.48,112.435,112.445,319700001.0
2005-08-08 06:03:00,112.463,112.47,112.45,112.45,295200006.0
2005-08-08 06:04:00,112.445,112.449,112.44,112.448,176199999.0
2005-08-08 06:05:00,112.448,112.478,112.443,112.475,234400000.0
2005-08-08 06:06:00,112.464,112.464,112.449,112.454,234499996.0
2005-08-08 06:07:00,112.448,112.469,112.448,112.462,237399997.0
2005-08-08 06:08:00,112.45,112.465,112.438,112.451,276499999.0
2005-08-08 06:09:00,112.448,112.451,112.447,112.447,68200000.0
2005-08-08 06:10:00,112.458,112.458,112.421,112.424,228500003.0
2005-08-08 06:11:00,112.437,112.463,112.426,112.433,353800001.0
2005-08-08 06:12:00,112.457,112.458,112.424,112.431,230699998.0
2005-08-08 06:13:00,112.442,112.461,112.411,112.411,162899998.0
2005-08-08 06:14:00,112.404,112.423,112.362,112.362,293199996.0
2005-08-08 06:15:00,112.362,112.4,112.347,112.347,55699999.0
2005-08-08 06:16:00,112.348,112.363,112.345,112.363,163800002.0
2005-08-08 06:17:00,112.368,112.379,112.307,112.307,204900005.0
2005-08-08 06:18:00,112.278,112.278,112.252,112.262,99799998.0
2005-08-08 06:19:00,112.287,112.312,112.287,112.306,151300004.0
2005-08-08 06:20:00,112.299,112.308,112.28,112.28,212100000.0
2005-08-08 06:21:00,112.276,112.28,112.242,112.242,189700004.0
2005-08-08 06:22:00,112.25,112.283,112.25,112.281,185599998.0
2005-08-08 06:23:00,112.288,112.312,112.284,112.312,176699998.0
2005-08-08 06:24:00,112.311,112.311,112.264,112.273,137300001.0
2005-08-08 06:25:00,112.274,112.282,112.264,112.264,290699996.0
2005-08-08 06:26:00,112.269,112.295,112.269,112.295,303600001.0
2005-08-08 06:27:00,112.305,112.317,112.295,112.314,230600002.0
2005-08-08 06:28:00,112.312,112.319,112.306,112.313,255000000.0
2005-08-08 06:29:00,112.307,112.312,112.295,112.295,176799997.0
2005-08-08 06:30:00,112.283,112.294,112.27,112.275,418199997.0
2005-08-08 06:31:00,112.283,112.326,112.283,112.32,227700003.0
2005-08-08 06:32:00,112.339,112.356,112.308,112.344,222199996.0
2005-08-08 06:33:00,112.36,112.368,112.345,112.345,95199997.0
2005-08-08 06:34:00,112.345,112.385,112.337,112.337,394800001.0
2005-08-08 06:35:00,112.355,112.394,112.355,112.373,283400005.0
2005-08-08 06:36:00,112.359,112.359,112.34,112.346,193500000.0
2005-08-08 06:37:00,112.355,112.355,112.328,112.329,136000001.0
2005-08-08 06:38:00,112.385,112.518,112.385,112.508,122100000.0
2005-08-08 06:39:00,112.515,112.526,112.504,112.517,260799999.0
2005-08-08 06:40:00,112.522,112.594,112.517,112.594,291199996.0
2005-08-08 06:41:00,112.576,112.576,112.4,112.4,167100001.0
2005-08-08 06:42:00,112.349,112.422,112.343,112.422,271900002.0
2005-08-08 06:43:00,112.432,112.465,112.432,112.465,201599999.0
2005-08-08 06:44:00,112.493,112.53,112.492,112.492,196100001.0
2005-08-08 06:45:00,112.437,112.437,112.357,112.397,185399999.0
2005-08-08 06:46:00,112.418,112.418,112.376,112.39,243400003.0
2005-08-08 06:47:00,112.388,112.399,112.388,112.394,270299990.0
2005-08-08 06:48:00,112.399,112.408,112.396,112.401,258100006.0
2005-08-08 06:49:00,112.408,112.41,112.363,112.363,203800004.0
2005-08-08 06:50:00,112.317,112.329,112.282,112.288,135599997.0
2005-08-08 06:51:00,112.275,112.339,112.275,112.312,275600003.0
2005-08-08 06:52:00,112.308,112.344,112.291,112.318,171300000.0
2005-08-08 06:53:00,112.348,112.396,112.346,112.346,167900002.0
2005-08-08 06:54:00,112.343,112.352,112.338,112.352,195899997.0
2005-08-08 06:55:00,112.368,112.402,112.368,112.384,119200001.0
2005-08-08 06:56:00,112.373,112.386,112.367,112.376,291199992.0
2005-08-08 06:57:00,112.38,112.392,112.349,112.353,389499996.0
2005-08-08 06:58:00,112.355,112.366,112.338,112.35,304899996.0
2005-08-08 06:59:00,112.36,112.36,112.347,112.353,187399999.0
2005-08-08 07:00:00,112.367,112.378,112.346,112.378,234200004.0
2005-08-08 07:01:00,112.347,112.399,112.347,112.399,272900008.0
2005-08-08 07:02:00,112.395,112.434,112.381,112.434,234800004.0
2005-08-08 07:03:00,112.435,112.447,112.409,112.409,253000003.0
2005-08-08 07:04:00,112.423,112.436,112.402,112.402,297400002.0
2005-08-08 07:05:00,112.432,112.439,112.392,112.403,305299993.0
2005-08-08 07:06:00,112.407,112.421,112.389,112.389,92799997.0
2005-08-08 07:07:00,112.397,112.413,112.379,112.401,287000004.0
2005-08-08 07:08:00,112.395,112.411,112.395,112.411,273300001.0
2005-08-08 07:09:00,112.417,112.437,112.417,112.432,226200003.0
2005-08-08 07:10:00,112.42,112.433,112.419,112.421,187299997.0
2005-08-08 07:11:00,112.417,112.428,112.396,112.396,197600001.0
2005-08-08 07:12:00,112.392,112.399,112.39,112.39,250199995.0
2005-08-08 07:13:00,112.389,112.389,112.374,112.382,259700002.0
2005-08-08 07:14:00,112.382,112.422,112.381,112.422,110499999.0
2005-08-08 07:15:00,112.445,112.451,112.426,112.437,261299999.0
2005-08-08 07:16:00,112.428,112.453,112.428,112.431,268500004.0
2005-08-08 07:17:00,112.442,112.454,112.419,112.419,169699999.0
2005-08-08 07:18:00,112.442,112.456,112.415,112.433,220099999.0
2005-08-08 07:19:00,112.447,112.46,112.417,112.442,280599996.0
2005-08-08 07:20:00,112.462,112.471,112.455,112.462,195300000.0
2005-08-08 07:21:00,112.461,112.491,112.453,112.471,231500000.0
2005-08-08 07:22:00,112.49,112.538,112.49,112.538,176299997.0
2005-08-08 07:23:00,112.525,112.525,112.498,112.498,272000005.0
2005-08-08 07:24:00,112.538,112.549,112.487,112.487,415200006.0
2005-08-08 07:25:00,112.48,112.502,112.48,112.502,216100001.0
2005-08-08 07:26:00,112.528,112.528,112.472,112.472,142900000.0
2005-08-08 07:27:00,112.457,112.492,112.457,112.477,281099997.0
2005-08-08 07:28:00,112.485,112.512,112.472,112.479,252600001.0
2005-08-08 07:29:00,112.552,112.56,112.469,112.475,286299998.0
2005-08-08 07:30:00,112.46,112.506,112.455,112.459,243700002.0
2005-08-08 07:31:00,112.44,112.456,112.429,112.442,305199999.0
2005-08-08 07:32:00,112.443,112.495,112.436,112.492,299499999.0
2005-08-08 07:33:00,112.458,112.481,112.446,112.455,182000004.0
2005-08-08 07:34:00,112.454,112.472,112.444,112.472,225500005.0
2005-08-08 07:35:00,112.445,112.479,112.445,112.468,178300003.0
2005-08-08 07:36:00,112.457,112.48,112.443,112.443,191300000.0
2005-08-08 07:37:00,112.445,112.469,112.445,112.448,170700003.0
2005-08-08 07:38:00,112.434,112.438,112.425,112.425,234900000.0
2005-08-08 07:39:00,112.404,112.407,112.38,112.38,188900002.0
2005-08-08 07:40:00,112.372,112.417,112.372,112.374,319799992.0
2005-08-08 07:41:00,112.367,112.379,112.361,112.361,123799998.0
2005-08-08 07:42:00,112.392,112.397,112.355,112.355,202600002.0
2005-08-08 07:43:00,112.369,112.395,112.369,112.393,98500000.0
2005-08-08 07:44:00,112.353,112.383,112.324,112.324,144500002.0
2005-08-08 07:45:00,112.3,112.3,112.285,112.298,142399995.0
2005-08-08 07:46:00,112.3,112.31,112.283,112.296,218399996.0
2005-08-08 07:47:00,112.313,112.345,112.28,112.28,224100002.0
2005-08-08 07:48:00,112.278,112.278,112.262,112.265,266500001.0
2005-08-08 07:49:00,112.273,112.3,112.273,112.3,209300000.0
2005-08-08 07:50:00,112.32,112.343,112.32,112.33,220700002.0
2005-08-08 07:51:00,112.318,112.356,112.308,112.356,265499993.0
2005-08-08 07:52:00,112.33,112.351,112.322,112.322,202599999.0
2005-08-08 07:53:00,112.335,112.359,112.335,112.344,191899999.0
2005-08-08 07:54:00,112.335,112.357,112.328,112.34,387999991.0
2005-08-08 07:55:00,112.333,112.356,112.328,112.343,412599996.0
2005-08-08 07:56:00,112.327,112.359,112.316,112.346,260300005.0
2005-08-08 07:57:00,112.345,112.377,112.341,112.367,259099997.0
2005-08-08 07:58:00,112.357,112.376,112.35,112.35,182099997.0
2005-08-08 07:59:00,112.341,112.341,112.324,112.324,167299999.0
2005-08-08 08:00:00,112.339,112.357,112.311,112.311,246000004.0
2005-08-08 08:01:00,112.311,112.324,112.288,112.324,262300005.0
2005-08-08 08:02:00,112.343,112.36,112.334,112.36,106000000.0
2005-08-08 08:03:00,112.365,112.388,112.365,112.388,82699999.0
2005-08-08 08:04:00,112.393,112.398,112.385,112.392,213000000.0
2005-08-08 08:05:00,112.403,112.43,112.403,112.43,240700001.0
2005-08-08 08:06:00,112.443,112.443,112.418,112.418,217600003.0
2005-08-08 08:07:00,112.421,112.442,112.415,112.442,278700000.0
2005-08-08 08:08:00,112.44,112.468,112.436,112.464,252699996.0
2005-08-08 08:09:00,112.448,112.452,112.42,112.45,331900002.0
2005-08-08 08:10:00,112.44,112.464,112.44,112.46,184800002.0
2005-08-08 08:11:00,112.478,112.483,112.446,112.455,208699999.0
2005-08-08 08:12:00,112.457,112.471,112.443,112.462,415700006.0
2005-08-08 08:13:00,112.47,112.481,112.461,112.461,265000000.0
2005-08-08 08:14:00,112.448,112.489,112.447,112.472,199200003.0
2005-08-08 08:15:00,112.468,112.492,112.46,112.467,274900000.0
2005-08-08 08:16:00,112.456,112.46,112.417,112.417,295500000.0
2005-08-08 08:17:00,112.405,112.438,112.399,112.438,212000004.0
2005-08-08 08:18:00,112.454,112.494,112.443,112.494,182100002.0
2005-08-08 08:19:00,112.477,112.477,112.458,112.464,257100004.0
2005-08-08 08:20:00,112.448,112.474,112.444,112.466,204900001.0
2005-08-08 08:21:00,112.463,112.515,112.456,112.487,154200003.0
2005-08-08 08:22:00,112.445,112.462,112.432,112.451,213600001.0
2005-08-08 08:23:00,112.415,112.415,112.41,112.41,30800000.0
2005-08-08 08:24:00,112.398,112.414,112.384,112.385,367299996.0
2005-08-08 08:25:00,112.383,112.402,112.371,112.384,325100004.0
2005-08-08 08:26:00,112.392,112.418,112.388,112.388,107699999.0
2005-08-08 08:27:00,112.389,112.401,112.382,112.385,193199998.0
2005-08-08 08:28:00,112.395,112.414,112.385,112.385,218499998.0
2005-08-08 08:29:00,112.389,112.412,112.389,112.412,250300002.0
2005-08-08 08:30:00,112.408,112.418,112.394,112.403,313600002.0
2005-08-08 08:31:00,112.395,112.414,112.359,112.359,313199996.0
2005-08-08 08:32:00,112.372,112.398,112.369,112.369,152900001.0
2005-08-08 08:33:00,112.375,112.382,112.357,112.357,218700002.0
2005-08-08 08:34:00,112.363,112.374,112.352,112.352,273900002.0
2005-08-08 08:35:00,112.35,112.381,112.347,112.373,227600004.0
2005-08-08 08:36:00,112.327,112.37,112.327,112.355,249100004.0
2005-08-08 08:37:00,112.357,112.371,112.326,112.346,360699998.0
2005-08-08 08:38:00,112.35,112.362,112.333,112.334,380399997.0
2005-08-08 08:39:00,112.352,112.366,112.335,112.335,204899998.0
2005-08-08 08:40:00,112.319,112.34,112.318,112.327,394100000.0
2005-08-08 08:41:00,112.348,112.355,112.318,112.328,293499999.0
2005-08-08 08:42:00,112.328,112.343,112.319,112.325,267500000.0
2005-08-08 08:43:00,112.327,112.353,112.327,112.338,236000003.0
2005-08-08 08:44:00,112.345,112.369,112.33,112.33,277900002.0
2005-08-08 08:45:00,112.338,112.353,112.334,112.353,485200000.0
2005-08-08 08:46:00,112.336,112.346,112.336,112.342,279400002.0
2005-08-08 08:47:00,112.348,112.39,112.347,112.364,264700000.0
2005-08-08 08:48:00,112.362,112.381,112.36,112.36,263700001.0
2005-08-08 08:49:00,112.36,112.36,112.338,112.338,251300003.0
2005-08-08 08:50:00,112.342,112.378,112.342,112.355,86400002.0
2005-08-08 08:51:00,112.367,112.382,112.349,112.349,147199999.0
2005-08-08 08:52:00,112.342,112.373,112.341,112.351,314100003.0
2005-08-08 08:53:00,112.35,112.378,112.35,112.368,275000003.0
2005-08-08 08:54:00,112.355,112.366,112.334,112.336,259600006.0
2005-08-08 08:55:00,112.34,112.376,112.34,112.355,179199995.0
2005-08-08 08:56:00,112.362,112.383,112.359,112.372,193000001.0
2005-08-08 08:57:00,112.359,112.36,112.335,112.335,253100004.0
2005-08-08 08:58:00,112.342,112.363,112.33,112.33,172400001.0
2005-08-08 08:59:00,112.358,112.359,112.319,112.319,125999999.0
2005-08-08 09:00:00,112.317,112.317,112.297,112.305,249500002.0
2005-08-08 09:01:00,112.335,112.346,112.303,112.307,283900001.0
2005-08-08 09:02:00,112.319,112.319,112.308,112.31,130000002.0
2005-08-08 09:03:00,112.339,112.357,112.316,112.316,115599999.0
2005-08-08 09:04:00,112.307,112.307,112.282,112.286,199599996.0
2005-08-08 09:05:00,112.322,112.343,112.309,112.343,306700007.0
2005-08-08 09:06:00,112.316,112.316,112.285,112.285,136300001.0
2005-08-08 09:07:00,112.278,112.28,112.272,112.272,131499998.0
2005-08-08 09:08:00,112.292,112.333,112.292,112.333,260700003.0
2005-08-08 09:09:00,112.318,112.347,112.305,112.347,256800000.0
2005-08-08 09:10:00,112.323,112.325,112.282,112.282,301700003.0
2005-08-08 09:11:00,112.3,112.3,112.259,112.261,184400000.0
2005-08-08 09:12:00,112.27,112.321,112.27,112.272,321900004.0
2005-08-08 09:13:00,112.272,112.293,112.272,112.282,257799999.0
2005-08-08 09:14:00,112.268,112.305,112.255,112.296,288000002.0
2005-08-08 09:15:00,112.296,112.327,112.287,112.287,188099998.0
2005-08-08 09:16:00,112.267,112.27,112.25,112.25,70799999.0
2005-08-08 09:17:00,112.233,112.259,112.229,112.246,249700005.0
2005-08-08 09:18:00,112.247,112.257,112.242,112.25,286099999.0
2005-08-08 09:19:00,112.275,112.28,112.253,112.259,261699998.0
2005-08-08 09:20:00,112.262,112.281,112.247,112.25,332800007.0
2005-08-08 09:21:00,112.26,112.275,112.237,112.237,265500005.0
2005-08-08 09:22:00,112.246,112.274,112.246,112.26,129100000.0
2005-08-08 09:23:00,112.25,112.27,112.246,112.263,203800004.0
2005-08-08 09:24:00,112.255,112.268,112.247,112.247,191399997.0
2005-08-08 09:25:00,112.248,112.274,112.247,112.247,397000002.0
2005-08-08 09:26:00,112.267,112.267,112.204,112.204,267899999.0
2005-08-08 09:27:00,112.214,112.221,112.208,112.21,150899996.0
2005-08-08 09:28:00,112.216,112.219,112.16,112.16,119100002.0
2005-08-08 09:29:00,112.141,112.144,112.129,112.132,331100000.0
2005-08-08 09:30:00,112.139,112.156,112.126,112.126,172500003.0
2005-08-08 09:31:00,112.127,112.129,112.102,112.102,192600003.0
2005-08-08 09:32:00,112.083,112.1,112.067,112.088,264799996.0
2005-08-08 09:33:00,112.08,112.1,112.076,112.1,214499996.0
2005-08-08 09:34:00,112.11,112.11,112.075,112.08,371299999.0
2005-08-08 09:35:00,112.108,112.116,112.09,112.103,275700000.0
2005-08-08 09:36:00,112.105,112.144,112.105,112.107,223100003.0
2005-08-08 09:37:00,112.108,112.123,112.094,112.118,228900002.0
2005-08-08 09:38:00,112.123,112.123,112.099,112.114,328200000.0
2005-08-08 09:39:00,112.093,112.106,112.093,112.106,117200002.0
2005-08-08 09:40:00,112.138,112.139,112.099,112.1,519899992.0
2005-08-08 09:41:00,112.093,112.095,112.081,112.081,364499999.0
2005-08-08 09:42:00,112.077,112.09,112.04,112.04,266800004.0
2005-08-08 09:43:00,112.038,112.057,112.018,112.042,351099996.0
2005-08-08 09:44:00,112.032,112.061,112.031,112.05,223200004.0
2005-08-08 09:45:00,112.037,112.056,112.037,112.056,141099998.0
2005-08-08 09:46:00,112.052,112.081,112.046,112.076,143599998.0
2005-08-08 09:47:00,112.076,112.08,112.052,112.052,157400001.0
2005-08-08 09:48:00,112.039,112.048,112.011,112.023,378799988.0
2005-08-08 09:49:00,112.01,112.037,112.007,112.009,291699999.0
2005-08-08 09:50:00,112.004,112.011,111.994,111.998,317700000.0
2005-08-08 09:51:00,111.997,112.038,111.997,112.038,135700001.0
2005-08-08 09:52:00,112.05,112.061,112.035,112.035,111300003.0
2005-08-08 09:53:00,112.022,112.022,112.012,112.012,155899999.0
2005-08-08 09:54:00,112.014,112.034,112.014,112.026,141799998.0
2005-08-08 09:55:00,112.037,112.038,112.035,112.038,198200002.0
2005-08-08 09:56:00,112.027,112.041,112.019,112.041,172700002.0
2005-08-08 09:57:00,112.073,112.134,112.073,112.134,247500003.0
2005-08-08 09:58:00,112.101,112.101,112.085,112.089,264300000.0
2005-08-08 09:59:00,112.085,112.133,112.085,112.133,153900000.0
2005-08-08 10:00:00,112.163,112.179,112.154,112.175,392099997.0
2005-08-08 10:01:00,112.179,112.185,112.158,112.158,141900001.0
2005-08-08 10:02:00,112.163,112.179,112.16,112.173,137899997.0
2005-08-08 10:03:00,112.162,112.189,112.156,112.17,333899996.0
2005-08-08 10:04:00,112.194,112.229,112.194,112.197,168100002.0
2005-08-08 10:05:00,112.192,112.192,112.16,112.16,259799998.0
2005-08-08 10:06:00,112.148,112.182,112.131,112.131,238400001.0
2005-08-08 10:07:00,112.135,112.169,112.115,112.123,227599996.0
2005-08-08 10:08:00,112.132,112.177,112.132,112.175,185399999.0
2005-08-08 10:09:00,112.2,112.2,112.169,112.169,355899993.0
2005-08-08 10:10:00,112.171,112.21,112.164,112.19,341899999.0
2005-08-08 10:11:00,112.21,112.21,112.17,112.177,191400000.0
2005-08-08 10:12:00,112.187,112.197,112.159,112.16,190700003.0
2005-08-08 10:13:00,112.185,112.191,112.174,112.189,222800001.0
2005-08-08 10:14:00,112.202,112.223,112.185,112.218,288200005.0
2005-08-08 10:15:00,112.218,112.243,112.191,112.191,354800007.0
2005-08-08 10:16:00,112.24,112.245,112.172,112.192,202000000.0
2005-08-08 10:17:00,112.205,112.226,112.189,112.225,222699998.0
2005-08-08 10:18:00,112.2,112.223,112.19,112.202,210800004.0
2005-08-08 10:19:00,112.195,112.215,112.175,112.175,184700004.0
2005-08-08 10:20:00,112.195,112.207,112.179,112.179,215200002.0
2005-08-08 10:21:00,112.175,112.214,112.175,112.177,259200000.0
2005-08-08 10:22:00,112.19,112.218,112.179,112.192,231900003.0
2005-08-08 10:23:00,112.21,112.214,112.172,112.191,289100003.0
2005-08-08 10:24:00,112.203,112.231,112.196,112.22,288600000.0
2005-08-08 10:25:00,112.213,112.223,112.207,112.209,325900004.0
2005-08-08 10:26:00,112.223,112.23,112.2,112.2,342100002.0
2005-08-08 10:27:00,112.19,112.22,112.179,112.204,440900006.0
2005-08-08 10:28:00,112.198,112.215,112.186,112.186,491599998.0
2005-08-08 10:29:00,112.173,112.215,112.173,112.211,203399995.0
2005-08-08 10:30:00,112.216,112.219,112.16,112.16,158200002.0
2005-08-08 10:31:00,112.162,112.173,112.151,112.151,299099989.0
2005-08-08 10:32:00,112.14,112.179,112.14,112.162,179700004.0
2005-08-08 10:33:00,112.133,112.161,112.115,112.147,307500004.0
2005-08-08 10:34:00,112.16,112.19,112.152,112.154,141200000.0
2005-08-08 10:35:00,112.165,112.176,112.162,112.162,197799996.0
2005-08-08 10:36:00,112.159,112.171,112.139,112.139,208300001.0
2005-08-08 10:37:00,112.16,112.169,112.135,112.159,221100001.0
2005-08-08 10:38:00,112.14,112.153,112.078,112.082,246800004.0
2005-08-08 10:39:00,112.088,112.09,112.076,112.083,278999995.0
2005-08-08 10:40:00,112.102,112.121,112.074,112.074,451099987.0
2005-08-08 10:41:00,112.065,112.069,112.05,112.056,292899996.0
2005-08-08 10:42:00,112.087,112.089,112.058,112.061,252300002.0
2005-08-08 10:43:00,112.063,112.071,112.057,112.065,247000003.0
2005-08-08 10:44:00,112.041,112.041,112.016,112.017,195800001.0
2005-08-08 10:45:00,112.01,112.022,112.004,112.022,341500008.0
2005-08-08 10:46:00,112.023,112.071,112.02,112.071,234900005.0
2005-08-08 10:47:00,112.025,112.035,112.018,112.035,226000003.0
2005-08-08 10:48:00,112.038,112.044,112.02,112.02,95400003.0
2005-08-08 10:49:00,112.022,112.048,112.019,112.02,145099999.0
2005-08-08 10:50:00,112.022,112.048,112.016,112.028,218000000.0
2005-08-08 10:51:00,112.032,112.046,112.032,112.036,315900003.0
2005-08-08 10:52:00,112.042,112.048,112.015,112.015,367499994.0
2005-08-08 10:53:00,112.07,112.078,112.033,112.036,376300004.0
2005-08-08 10:54:00,112.06,112.074,112.013,112.036,180099999.0
2005-08-08 10:55:00,112.064,112.074,112.043,112.047,383999996.0
2005-08-08 10:56:00,112.031,112.043,112.03,112.042,184400001.0
2005-08-08 10:57:00,112.053,112.074,112.05,112.063,204700001.0
2005-08-08 10:58:00,112.047,112.077,112.034,112.075,248800000.0
2005-08-08 10:59:00,112.067,112.091,112.067,112.077,157099999.0
2005-08-08 11:00:00,112.102,112.108,112.061,112.061,312199994.0
2005-08-08 11:01:00,112.045,112.082,112.038,112.078,330300001.0
2005-08-08 11:02:00,112.051,112.07,112.051,112.059,259299998.0
2005-08-08 11:03:00,112.052,112.052,112.007,112.01,114900000.0
2005-08-08 11:04:00,112.008,112.047,111.996,112.0,350199995.0
2005-08-08 11:05:00,111.988,111.994,111.983,111.986,312299999.0
2005-08-08 11:06:00,112.048,112.048,112.002,112.008,199899997.0
2005-08-08 11:07:00,111.982,111.986,111.957,111.957,351000005.0
2005-08-08 11:08:00,111.922,111.923,111.891,111.911,361600004.0
2005-08-08 11:09:00,111.91,111.924,111.899,111.924,189099997.0
2005-08-08 11:10:00,111.937,111.948,111.898,111.923,408700001.0
2005-08-08 11:11:00,111.927,111.956,111.927,111.956,188800001.0
2005-08-08 11:12:00,111.952,111.952,111.908,111.909,281499998.0
2005-08-08 11:13:00,111.905,111.916,111.905,111.91,191099999.0
2005-08-08 11:14:00,111.908,111.981,111.908,111.924,322900003.0
2005-08-08 11:15:00,111.914,111.928,111.899,111.902,177800002.0
2005-08-08 11:16:00,111.89,111.898,111.87,111.871,159700002.0
2005-08-08 11:17:00,111.876,111.918,111.876,111.918,97999999.0
2005-08-08 11:18:00,111.94,111.944,111.9,111.912,243899999.0
2005-08-08 11:19:00,111.902,111.928,111.902,111.928,285300008.0
2005-08-08 11:20:00,111.925,111.94,111.909,111.925,264599999.0
2005-08-08 11:21:00,111.927,111.955,111.927,111.946,202000001.0
2005-08-08 11:22:00,111.935,111.948,111.918,111.921,342300006.0
2005-08-08 11:23:00,111.938,111.952,111.914,111.938,228099999.0
2005-08-08 11:24:00,111.923,111.957,111.91,111.926,266700005.0
2005-08-08 11:25:00,111.93,111.956,111.926,111.943,197900005.0
2005-08-08 11:26:00,111.943,111.954,111.931,111.931,337699993.0
2005-08-08 11:27:00,111.95,111.95,111.919,111.919,154100002.0
2005-08-08 11:28:00,111.898,111.929,111.898,111.921,107400000.0
2005-08-08 11:29:00,111.881,111.881,111.827,111.827,286599993.0
2005-08-08 11:30:00,111.827,111.838,111.812,111.838,202399999.0
2005-08-08 11:31:00,111.852,111.86,111.829,111.829,71700000.0
2005-08-08 11:32:00,111.84,111.843,111.783,111.789,231100000.0
2005-08-08 11:33:00,111.818,111.825,111.808,111.821,227900002.0
2005-08-08 11:34:00,111.813,111.82,111.8,111.82,254999997.0
2005-08-08 11:35:00,111.835,111.842,111.824,111.824,209999996.0
2005-08-08 11:36:00,111.808,111.848,111.808,111.821,343799999.0
2005-08-08 11:37:00,111.83,111.83,111.812,111.824,306700001.0
2005-08-08 11:38:00,111.815,111.824,111.801,111.801,66300000.0
2005-08-08 11:39:00,111.804,111.815,111.804,111.809,253899996.0
2005-08-08 11:40:00,111.79,111.79,111.78,111.79,114600000.0
2005-08-08 11:41:00,111.803,111.816,111.781,111.801,351900009.0
2005-08-08 11:42:00,111.818,111.818,111.781,111.782,218299997.0
2005-08-08 11:43:00,111.785,111.795,111.764,111.764,145999996.0
2005-08-08 11:44:00,111.815,111.818,111.767,111.767,183299999.0
2005-08-08 11:45:00,111.743,111.745,111.706,111.706,344600000.0
2005-08-08 11:46:00,111.681,111.681,111.641,111.652,326900005.0
2005-08-08 11:47:00,111.656,111.663,111.644,111.648,153300002.0
2005-08-08 11:48:00,111.642,111.658,111.642,111.657,142899995.0
2005-08-08 11:49:00,111.66,111.668,111.66,111.66,265200001.0
2005-08-08 11:50:00,111.657,111.663,111.646,111.663,252400007.0
2005-08-08 11:51:00,111.652,111.662,111.649,111.656,390699998.0
2005-08-08 11:52:00,111.668,111.692,111.668,111.692,426600004.0
2005-08-08 11:53:00,111.685,111.696,111.684,111.691,282900005.0
2005-08-08 11:54:00,111.692,111.692,111.676,111.685,284999999.0
2005-08-08 11:55:00,111.694,111.709,111.687,111.704,296300003.0
2005-08-08 11:56:00,111.725,111.725,111.677,111.677,219999998.0
2005-08-08 11:57:00,111.69,111.707,111.682,111.688,264600001.0
2005-08-08 11:58:00,111.708,111.714,111.674,111.684,273900003.0
2005-08-08 11:59:00,111.682,111.686,111.678,111.679,228899998.0
2005-08-08 12:00:00,111.682,111.689,111.677,111.679,229300000.0
2005-08-08 12:01:00,111.692,111.707,111.69,111.69,172399999.0
2005-08-08 12:02:00,111.687,111.7,111.68,111.685,115300000.0
2005-08-08 12:03:00,111.709,111.714,111.689,111.689,173299995.0
2005-08-08 12:04:00,111.708,111.719,111.693,111.693,155399998.0
2005-08-08 12:05:00,111.722,111.724,111.7,111.719,131699999.0
2005-08-08 12:06:00,111.697,111.733,111.696,111.714,208699999.0
2005-08-08 12:07:00,111.722,111.727,111.706,111.724,131999999.0
2005-08-08 12:08:00,111.718,111.726,111.718,111.726,112900001.0
2005-08-08 12:09:00,111.729,111.732,111.704,111.704,271899997.0
2005-08-08 12:10:00,111.714,111.733,111.709,111.733,383600003.0
2005-08-08 12:11:00,111.752,111.755,111.72,111.747,293300004.0
2005-08-08 12:12:00,111.739,111.744,111.73,111.744,286499996.0
2005-08-08 12:13:00,111.756,111.761,111.721,111.724,217900000.0
2005-08-08 12:14:00,111.723,111.757,111.72,111.733,227699998.0
2005-08-08 12:15:00,111.737,111.75,111.711,111.727,167399999.0
2005-08-08 12:16:00,111.715,111.755,111.715,111.742,201200000.0
2005-08-08 12:17:00,111.742,111.758,111.724,111.726,192200004.0
2005-08-08 12:18:00,111.723,111.728,111.71,111.727,198799996.0
2005-08-08 12:19:00,111.74,111.756,111.734,111.751,285299997.0
2005-08-08 12:20:00,111.717,111.717,111.703,111.712,94600000.0
2005-08-08 12:21:00,111.713,111.744,111.698,111.724,147799998.0
2005-08-08 12:22:00,111.703,111.717,111.698,111.71,275899994.0
2005-08-08 12:23:00,111.743,111.757,111.714,111.757,202899997.0
2005-08-08 12:24:00,111.728,111.742,111.723,111.729,218800005.0
2005-08-08 12:25:00,111.706,111.75,111.7,111.739,384000007.0
2005-08-08 12:26:00,111.732,111.741,111.722,111.722,151699997.0
2005-08-08 12:27:00,111.725,111.732,111.701,111.708,194000001.0
2005-08-08 12:28:00,111.717,111.739,111.717,111.72,128299996.0
2005-08-08 12:29:00,111.723,111.732,111.719,111.732,217699994.0
2005-08-08 12:30:00,111.742,111.763,111.735,111.735,213599998.0
2005-08-08 12:31:00,111.747,111.763,111.697,111.741,172400001.0
2005-08-08 12:32:00,111.76,111.76,111.718,111.738,195600002.0
2005-08-08 12:33:00,111.732,111.754,111.732,111.754,228200002.0
2005-08-08 12:34:00,111.74,111.74,111.724,111.739,198100002.0
2005-08-08 12:35:00,111.755,111.766,111.742,111.742,247700006.0
2005-08-08 12:36:00,111.728,111.728,111.696,111.702,395300000.0
2005-08-08 12:37:00,111.697,111.697,111.675,111.675,185900000.0
2005-08-08 12:38:00,111.677,111.688,111.661,111.682,213599999.0
2005-08-08 12:39:00,111.658,111.659,111.615,111.619,141300002.0
2005-08-08 12:40:00,111.635,111.654,111.633,111.633,153899999.0
2005-08-08 12:41:00,111.621,111.621,111.579,111.58,233000003.0
2005-08-08 12:42:00,111.578,111.613,111.571,111.606,363099997.0
2005-08-08 12:43:00,111.59,111.614,111.587,111.595,162999998.0
2005-08-08 12:44:00,111.593,111.606,111.592,111.593,293500002.0
2005-08-08 12:45:00,111.61,111.624,111.584,111.584,145599997.0
2005-08-08 12:46:00,111.572,111.572,111.559,111.56,258899998.0
2005-08-08 12:47:00,111.562,111.618,111.552,111.593,340999997.0
2005-08-08 12:48:00,111.558,111.564,111.552,111.564,343900003.0
2005-08-08 12:49:00,111.56,111.566,111.548,111.55,239299995.0
2005-08-08 12:50:00,111.547,111.563,111.547,111.548,206699997.0
2005-08-08 12:51:00,111.555,111.585,111.547,111.585,211600002.0
2005-08-08 12:52:00,111.625,111.629,111.595,111.602,519499998.0
2005-08-08 12:53:00,111.593,111.617,111.585,111.608,180599998.0
2005-08-08 12:54:00,111.607,111.617,111.577,111.577,104699997.0
2005-08-08 12:55:00,111.585,111.596,111.568,111.583,343299999.0
2005-08-08 12:56:00,111.59,111.606,111.589,111.606,197600002.0
2005-08-08 12:57:00,111.623,111.634,111.604,111.604,126700002.0
2005-08-08 12:58:00,111.615,111.637,111.604,111.612,398799994.0
2005-08-08 12:59:00,111.623,111.624,111.612,111.624,387200004.0
2005-08-08 13:00:00,111.615,111.634,111.605,111.609,169100002.0
2005-08-08 13:01:00,111.602,111.602,111.574,111.574,344700008.0
2005-08-08 13:02:00,111.582,111.596,111.561,111.572,168899996.0
2005-08-08 13:03:00,111.588,111.616,111.586,111.615,215900004.0
2005-08-08 13:04:00,111.601,111.64,111.6,111.616,215700004.0
2005-08-08 13:05:00,111.61,111.66,111.605,111.66,298200006.0
2005-08-08 13:06:00,111.67,111.686,111.653,111.664,362500002.0
2005-08-08 13:07:00,111.662,111.683,111.658,111.673,190400006.0
2005-08-08 13:08:00,111.672,111.672,111.637,111.663,288700003.0
2005-08-08 13:09:00,111.642,111.655,111.637,111.637,94700000.0
2005-08-08 13:10:00,111.645,111.659,111.63,111.645,374400001.0
2005-08-08 13:11:00,111.635,111.644,111.616,111.637,248899996.0
2005-08-08 13:12:00,111.629,111.654,111.629,111.654,260299998.0
2005-08-08 13:13:00,111.665,111.675,111.625,111.646,168000000.0
2005-08-08 13:14:00,111.667,111.687,111.659,111.659,238200004.0
2005-08-08 13:15:00,111.631,111.658,111.608,111.634,347699999.0
2005-08-08 13:16:00,111.611,111.651,111.603,111.651,231500003.0
2005-08-08 13:17:00,111.6,111.63,111.589,111.623,220899999.0
2005-08-08 13:18:00,111.599,111.606,111.599,111.601,240600000.0
2005-08-08 13:19:00,111.594,111.647,111.594,111.62,321899996.0
2005-08-08 13:20:00,111.642,111.663,111.638,111.646,294099999.0
2005-08-08 13:21:00,111.647,111.657,111.628,111.634,276800001.0
2005-08-08 13:22:00,111.636,111.666,111.622,111.622,141800001.0
2005-08-08 13:23:00,111.613,111.64,111.61,111.62,295700006.0
2005-08-08 13:24:00,111.613,111.635,111.613,111.616,205199997.0
2005-08-08 13:25:00,111.608,111.643,111.606,111.62,276999999.0
2005-08-08 13:26:00,111.605,111.642,111.605,111.628,182499999.0
2005-08-08 13:27:00,111.616,111.631,111.601,111.601,104999998.0
2005-08-08 13:28:00,111.593,111.622,111.58,111.58,215700004.0
2005-08-08 13:29:00,111.567,111.641,111.563,111.621,313899998.0
2005-08-08 13:30:00,111.583,111.636,111.569,111.635,255899999.0
2005-08-08 13:31:00,111.591,111.591,111.546,111.55,319099998.0
2005-08-08 13:32:00,111.569,111.575,111.55,111.55,386100000.0
2005-08-08 13:33:00,111.562,111.599,111.561,111.584,328000001.0
2005-08-08 13:34:00,111.564,111.604,111.564,111.59,192000005.0
2005-08-08 13:35:00,111.589,111.634,111.589,111.623,167199999.0
2005-08-08 13:36:00,111.61,111.629,111.579,111.594,192300001.0
2005-08-08 13:37:00,111.613,111.615,111.586,111.611,45300000.0
2005-08-08 13:38:00,111.583,111.602,111.571,111.579,283700008.0
2005-08-08 13:39:00,111.585,111.606,111.57,111.606,109300002.0
2005-08-08 13:40:00,111.585,111.593,111.559,111.592,303799999.0
2005-08-08 13:41:00,111.592,111.613,111.589,111.611,217600001.0
2005-08-08 13:42:00,111.63,111.633,111.574,111.588,230599993.0
2005-08-08 13:43:00,111.607,111.623,111.607,111.613,267599995.0
2005-08-08 13:44:00,111.606,111.609,111.598,111.607,379499997.0
2005-08-08 13:45:00,111.605,111.644,111.605,111.644,263599999.0
2005-08-08 13:46:00,111.662,111.677,111.645,111.645,298399995.0
2005-08-08 13:47:00,111.65,111.652,111.623,111.634,211599997.0
2005-08-08 13:48:00,111.643,111.66,111.624,111.646,375400006.0
2005-08-08 13:49:00,111.652,111.66,111.619,111.635,373700010.0
2005-08-08 13:50:00,111.68,111.683,111.617,111.617,315400001.0
2005-08-08 13:51:00,111.622,111.64,111.622,111.637,308699994.0
2005-08-08 13:52:00,111.62,111.658,111.62,111.63,252000001.0
2005-08-08 13:53:00,111.64,111.653,111.613,111.623,208199995.0
2005-08-08 13:54:00,111.627,111.641,111.618,111.64,160499998.0
2005-08-08 13:55:00,111.633,111.666,111.629,111.666,199599999.0
2005-08-08 13:56:00,111.673,111.682,111.644,111.647,135299998.0
2005-08-08 13:57:00,111.648,111.666,111.64,111.648,179499995.0
2005-08-08 13:58:00,111.643,111.65,111.621,111.621,289500006.0
2005-08-08 13:59:00,111.615,111.649,111.606,111.606,281199999.0
2005-08-08 14:00:00,111.598,111.632,111.598,111.618,201100007.0
2005-08-08 14:01:00,111.607,111.636,111.607,111.611,245600000.0
2005-08-08 14:02:00,111.628,111.631,111.609,111.614,196899996.0
2005-08-08 14:03:00,111.595,111.641,111.592,111.612,334399992.0
2005-08-08 14:04:00,111.625,111.642,111.617,111.626,233300002.0
2005-08-08 14:05:00,111.63,111.645,111.613,111.621,124700000.0
2005-08-08 14:06:00,111.64,111.66,111.63,111.647,172399996.0
2005-08-08 14:07:00,111.652,111.682,111.651,111.673,238799999.0
2005-08-08 14:08:00,111.643,111.68,111.635,111.661,207700001.0
2005-08-08 14:09:00,111.655,111.684,111.655,111.684,115999999.0
2005-08-08 14:10:00,111.672,111.677,111.657,111.677,149400000.0
2005-08-08 14:11:00,111.653,111.679,111.647,111.663,410799992.0
2005-08-08 14:12:00,111.662,111.678,111.656,111.656,138900001.0
2005-08-08 14:13:00,111.659,111.687,111.654,111.654,127600001.0
2005-08-08 14:14:00,111.662,111.67,111.642,111.642,287099996.0
2005-08-08 14:15:00,111.65,111.686,111.646,111.646,250199997.0
2005-08-08 14:16:00,111.628,111.655,111.628,111.642,274500001.0
2005-08-08 14:17:00,111.665,111.69,111.637,111.637,302899997.0
2005-08-08 14:18:00,111.652,111.66,111.629,111.63,341499993.0
2005-08-08 14:19:00,111.635,111.652,111.629,111.639,272000003.0
2005-08-08 14:20:00,111.632,111.666,111.632,111.666,181000002.0
2005-08-08 14:21:00,111.67,111.694,111.661,111.682,166399999.0
2005-08-08 14:22:00,111.67,111.675,111.667,111.668,148200001.0
2005-08-08 14:23:00,111.698,111.699,111.653,111.663,370999999.0
2005-08-08 14:24:00,111.678,111.694,111.658,111.658,293400005.0
2005-08-08 14:25:00,111.645,111.652,111.645,111.646,173999999.0
2005-08-08 14:26:00,111.647,111.681,111.647,111.663,281299996.0
2005-08-08 14:27:00,111.652,111.68,111.65,111.664,223200001.0
2005-08-08 14:28:00,111.662,111.673,111.657,111.673,138800002.0
2005-08-08 14:29:00,111.668,111.69,111.66,111.678,181600003.0
2005-08-08 14:30:00,111.683,111.683,111.625,111.66,274099996.0
2005-08-08 14:31:00,111.662,111.682,111.656,111.671,263599998.0
2005-08-08 14:32:00,111.683,111.685,111.666,111.666,298299998.0
2005-08-08 14:33:00,111.669,111.691,111.654,111.675,209199999.0
2005-08-08 14:34:00,111.675,111.695,111.669,111.669,198800007.0
2005-08-08 14:35:00,111.703,111.704,111.664,111.667,165900000.0
2005-08-08 14:36:00,111.669,111.684,111.611,111.616,307999996.0
2005-08-08 14:37:00,111.637,111.683,111.637,111.68,208300001.0
2005-08-08 14:38:00,111.66,111.695,111.648,111.675,294300002.0
2005-08-08 14:39:00,111.692,111.692,111.661,111.662,238000006.0
2005-08-08 14:40:00,111.68,111.703,111.673,111.677,291099997.0
2005-08-08 14:41:00,111.683,111.702,111.675,111.684,188399999.0
2005-08-08 14:42:00,111.673,111.701,111.665,111.69,184499998.0
2005-08-08 14:43:00,111.692,111.699,111.668,111.678,393800003.0
2005-08-08 14:44:00,111.67,111.684,111.666,111.678,72400001.0
2005-08-08 14:45:00,111.642,111.664,111.615,111.663,356500003.0
2005-08-08 14:46:00,111.647,111.686,111.647,111.686,159700001.0
2005-08-08 14:47:00,111.679,111.684,111.649,111.649,306899996.0
2005-08-08 14:48:00,111.675,111.682,111.658,111.658,115899998.0
2005-08-08 14:49:00,111.653,111.667,111.635,111.662,304499997.0
2005-08-08 14:50:00,111.68,111.685,111.647,111.647,134100004.0
2005-08-08 14:51:00,111.654,111.683,111.654,111.663,205200000.0
2005-08-08 14:52:00,111.675,111.685,111.638,111.648,255000002.0
2005-08-08 14:53:00,111.664,111.699,111.664,111.681,142900001.0
2005-08-08 14:54:00,111.666,111.692,111.66,111.666,290500006.0
2005-08-08 14:55:00,111.663,111.685,111.652,111.676,197199996.0
2005-08-08 14:56:00,111.675,111.686,111.655,111.658,380900002.0
2005-08-08 14:57:00,111.668,111.682,111.662,111.682,152900001.0
2005-08-08 14:58:00,111.675,111.69,111.659,111.66,321999996.0
2005-08-08 14:59:00,111.67,111.696,111.67,111.696,171500002.0
2005-08-08 15:00:00,111.696,111.696,111.667,111.674,290899996.0
2005-08-08 15:01:00,111.667,111.673,111.662,111.662,132200002.0
2005-08-08 15:02:00,111.67,111.687,111.661,111.661,172999999.0
2005-08-08 15:03:00,111.68,111.68,111.652,111.659,156400000.0
2005-08-08 15:04:00,111.667,111.683,111.654,111.657,278600000.0
2005-08-08 15:05:00,111.702,111.706,111.674,111.674,174900001.0
2005-08-08 15:06:00,111.668,111.682,111.654,111.659,439800004.0
2005-08-08 15:07:00,111.645,111.652,111.645,111.651,196499998.0
2005-08-08 15:08:00,111.665,111.67,111.623,111.631,185099999.0
2005-08-08 15:09:00,111.647,111.662,111.647,111.653,137000002.0
2005-08-08 15:10:00,111.688,111.69,111.669,111.679,218100000.0
2005-08-08 15:11:00,111.662,111.667,111.653,111.655,347400000.0
2005-08-08 15:12:00,111.672,111.678,111.659,111.659,166799995.0
2005-08-08 15:13:00,111.682,111.69,111.658,111.668,174200000.0
2005-08-08 15:14:00,111.668,111.685,111.664,111.68,209699995.0
2005-08-08 15:15:00,111.668,111.668,111.659,111.659,185700001.0
2005-08-08 15:16:00,111.667,111.686,111.648,111.659,299099997.0
2005-08-08 15:17:00,111.667,111.682,111.662,111.662,262199998.0
2005-08-08 15:18:00,111.657,111.674,111.657,111.66,188400000.0
2005-08-08 15:19:00,111.653,111.693,111.652,111.688,293300000.0
2005-08-08 15:20:00,111.652,111.701,111.652,111.678,275800001.0
2005-08-08 15:21:00,111.682,111.689,111.655,111.655,331300002.0
2005-08-08 15:22:00,111.648,111.655,111.648,111.65,193100004.0
2005-08-08 15:23:00,111.669,111.678,111.651,111.651,346700007.0
2005-08-08 15:24:00,111.662,111.68,111.649,111.666,305099998.0
2005-08-08 15:25:00,111.685,111.694,111.664,111.664,134899999.0
2005-08-08 15:26:00,111.665,111.678,111.652,111.654,116799998.0
2005-08-08 15:27:00,111.687,111.687,111.653,111.667,275600000.0
2005-08-08 15:28:00,111.65,111.673,111.646,111.663,320400001.0
2005-08-08 15:29:00,111.637,111.667,111.637,111.648,96899998.0
2005-08-08 15:30:00,111.642,111.666,111.641,111.656,237600002.0
2005-08-08 15:31:00,111.662,111.716,111.662,111.716,180200001.0
2005-08-08 15:32:00,111.717,111.749,111.717,111.749,228100001.0
2005-08-08 15:33:00,111.75,111.768,111.747,111.753,239499998.0
2005-08-08 15:34:00,111.749,111.762,111.74,111.758,234999994.0
2005-08-08 15:35:00,111.767,111.781,111.763,111.78,171000002.0
2005-08-08 15:36:00,111.755,111.755,111.742,111.749,163299996.0
2005-08-08 15:37:00,111.75,111.763,111.741,111.744,260699995.0
2005-08-08 15:38:00,111.74,111.765,111.729,111.765,222700001.0
2005-08-08 15:39:00,111.747,111.771,111.734,111.752,236099999.0
2005-08-08 15:40:00,111.758,111.773,111.752,111.76,142700002.0
2005-08-08 15:41:00,111.748,111.781,111.748,111.781,331499997.0
2005-08-08 15:42:00,111.768,111.79,111.753,111.753,500900003.0
2005-08-08 15:43:00,111.773,111.78,111.754,111.771,312299996.0
2005-08-08 15:44:00,111.757,111.785,111.756,111.764,238600003.0
2005-08-08 15:45:00,111.768,111.777,111.759,111.759,254900003.0
2005-08-08 15:46:00,111.76,111.775,111.745,111.745,448500000.0
2005-08-08 15:47:00,111.743,111.761,111.726,111.752,227099997.0
2005-08-08 15:48:00,111.748,111.777,111.745,111.745,269400005.0
2005-08-08 15:49:00,111.732,111.776,111.732,111.776,219799997.0
2005-08-08 15:50:00,111.743,111.768,111.729,111.753,433800006.0
2005-08-08 15:51:00,111.757,111.769,111.717,111.722,202999998.0
2005-08-08 15:52:00,111.712,111.753,111.712,111.741,370499995.0
2005-08-08 15:53:00,111.74,111.743,111.723,111.734,170599997.0
2005-08-08 15:54:00,111.74,111.74,111.716,111.725,281400003.0
2005-08-08 15:55:00,111.717,111.75,111.706,111.715,251099996.0
2005-08-08 15:56:00,111.708,111.733,111.708,111.733,344799997.0
2005-08-08 15:57:00,111.728,111.728,111.681,111.681,195100002.0
2005-08-08 15:58:00,111.691,111.716,111.676,111.68,377199995.0
2005-08-08 15:59:00,111.713,111.713,111.67,111.693,314800000.0
2005-08-08 16:00:00,111.748,111.748,111.67,111.673,249600002.0
2005-08-08 16:01:00,111.678,111.684,111.646,111.652,282100004.0
2005-08-08 16:02:00,111.643,111.683,111.633,111.668,156899999.0
2005-08-08 16:03:00,111.665,111.684,111.665,111.67,234899997.0
2005-08-08 16:04:00,111.723,111.732,111.632,111.632,343700002.0
2005-08-08 16:05:00,111.62,111.629,111.616,111.616,291500002.0
2005-08-08 16:06:00,111.625,111.637,111.605,111.614,267300007.0
2005-08-08 16:07:00,111.618,111.622,111.607,111.607,318299999.0
2005-08-08 16:08:00,111.61,111.61,111.593,111.608,156300002.0
2005-08-08 16:09:00,111.62,111.62,111.609,111.614,221600001.0
2005-08-08 16:10:00,111.63,111.673,111.622,111.66,361900000.0
2005-08-08 16:11:00,111.632,111.661,111.631,111.651,281200000.0
2005-08-08 16:12:00,111.659,111.664,111.646,111.646,181900002.0
2005-08-08 16:13:00,111.64,111.668,111.634,111.635,204500005.0
2005-08-08 16:14:00,111.638,111.641,111.622,111.625,402899999.0
2005-08-08 16:15:00,111.63,111.664,111.63,111.652,271899999.0
2005-08-08 16:16:00,111.641,111.681,111.641,111.658,195099998.0
2005-08-08 16:17:00,111.663,111.684,111.663,111.67,285300003.0
2005-08-08 16:18:00,111.649,111.672,111.649,111.661,242599999.0
2005-08-08 16:19:00,111.665,111.674,111.653,111.653,128399998.0
2005-08-08 16:20:00,111.655,111.657,111.645,111.657,278999994.0
2005-08-08 16:21:00,111.66,111.686,111.654,111.66,265300001.0
2005-08-08 16:22:00,111.654,111.661,111.635,111.661,326200001.0
2005-08-08 16:23:00,111.658,111.709,111.658,111.709,199299998.0
2005-08-08 16:24:00,111.711,111.718,111.702,111.711,195000000.0
2005-08-08 16:25:00,111.732,111.74,111.693,111.726,321600003.0
2005-08-08 16:26:00,111.733,111.744,111.71,111.715,427400000.0
2005-08-08 16:27:00,111.74,111.751,111.683,111.697,304700000.0
2005-08-08 16:28:00,111.715,111.723,111.698,111.704,273699999.0
2005-08-08 16:29:00,111.73,111.752,111.73,111.739,104499999.0
2005-08-08 16:30:00,111.728,111.734,111.699,111.707,322399998.0
2005-08-08 16:31:00,111.698,111.722,111.685,111.698,332600004.0
2005-08-08 16:32:00,111.67,111.703,111.67,111.698,159700002.0
2005-08-08 16:33:00,111.703,111.705,111.659,111.69,334600001.0
2005-08-08 16:34:00,111.662,111.693,111.661,111.669,323700003.0
2005-08-08 16:35:00,111.685,111.715,111.674,111.71,340500003.0
2005-08-08 16:36:00,111.718,111.719,111.683,111.71,209200002.0
2005-08-08 16:37:00,111.688,111.719,111.688,111.696,192200003.0
2005-08-08 16:38:00,111.707,111.737,111.707,111.736,84399999.0
2005-08-08 16:39:00,111.74,111.744,111.704,111.726,180999995.0
2005-08-08 16:40:00,111.72,111.737,111.71,111.718,347599996.0
2005-08-08 16:41:00,111.718,111.729,111.708,111.709,112899997.0
2005-08-08 16:42:00,111.714,111.738,111.691,111.731,202599996.0
2005-08-08 16:43:00,111.722,111.741,111.717,111.724,338500001.0
2005-08-08 16:44:00,111.731,111.765,111.731,111.756,293099994.0
2005-08-08 16:45:00,111.745,111.757,111.73,111.757,308200004.0
2005-08-08 16:46:00,111.733,111.767,111.727,111.765,196799998.0
2005-08-08 16:47:00,111.72,111.756,111.716,111.756,190300004.0
2005-08-08 16:48:00,111.725,111.761,111.725,111.726,174700001.0
2005-08-08 16:49:00,111.751,111.765,111.729,111.729,166700000.0
2005-08-08 16:50:00,111.737,111.75,111.709,111.717,323300004.0
2005-08-08 16:51:00,111.728,111.748,111.712,111.748,183000002.0
2005-08-08 16:52:00,111.708,111.741,111.707,111.73,203800003.0
2005-08-08 16:53:00,111.723,111.75,111.723,111.723,270399997.0
2005-08-08 16:54:00,111.728,111.742,111.725,111.742,260300003.0
2005-08-08 16:55:00,111.773,111.785,111.749,111.752,148400001.0
2005-08-08 16:56:00,111.757,111.771,111.74,111.741,285999996.0
2005-08-08 16:57:00,111.739,111.739,111.728,111.728,69499999.0
2005-08-08 16:58:00,111.77,111.771,111.742,111.747,337300000.0
2005-08-08 16:59:00,111.787,111.788,111.748,111.761,215900002.0
2005-08-08 17:00:00,111.775,111.786,111.752,111.765,307300000.0
2005-08-08 17:01:00,111.775,111.787,111.757,111.785,376499996.0
2005-08-08 17:02:00,111.77,111.791,111.765,111.778,207199997.0
2005-08-08 17:03:00,111.777,111.787,111.751,111.752,375399997.0
2005-08-08 17:04:00,111.769,111.78,111.759,111.766,215299998.0
2005-08-08 17:05:00,111.748,111.791,111.744,111.777,314199997.0
2005-08-08 17:06:00,111.79,111.792,111.765,111.789,344199996.0
2005-08-08 17:07:00,111.773,111.789,111.754,111.788,244300002.0
2005-08-08 17:08:00,111.763,111.798,111.755,111.781,288299998.0
2005-08-08 17:09:00,111.749,111.758,111.747,111.749,213900000.0
2005-08-08 17:10:00,111.757,111.783,111.757,111.767,228500000.0
2005-08-08 17:11:00,111.755,111.787,111.752,111.781,220199998.0
2005-08-08 17:12:00,111.778,111.791,111.765,111.768,245600004.0
2005-08-08 17:13:00,111.796,111.8,111.761,111.761,310100001.0
2005-08-08 17:14:00,111.762,111.789,111.762,111.778,198900004.0
2005-08-08 17:15:00,111.76,111.776,111.76,111.771,98400000.0
2005-08-08 17:16:00,111.77,111.785,111.767,111.772,364400001.0
2005-08-08 17:17:00,111.77,111.805,111.765,111.783,155999997.0
2005-08-08 17:18:00,111.776,111.798,111.764,111.776,223800002.0
2005-08-08 17:19:00,111.795,111.812,111.783,111.785,480599993.0
2005-08-08 17:20:00,111.83,111.83,111.793,111.797,345699993.0
2005-08-08 17:21:00,111.792,111.808,111.787,111.806,192799999.0
2005-08-08 17:22:00,111.805,111.828,111.797,111.823,100500001.0
2005-08-08 17:23:00,111.8,111.843,111.8,111.836,236299997.0
2005-08-08 17:24:00,111.846,111.857,111.839,111.853,174200001.0
2005-08-08 17:25:00,111.845,111.87,111.845,111.851,137000004.0
2005-08-08 17:26:00,111.848,111.86,111.833,111.833,252700000.0
2005-08-08 17:27:00,111.87,111.87,111.83,111.844,335899995.0
2005-08-08 17:28:00,111.853,111.897,111.853,111.875,227299999.0
2005-08-08 17:29:00,111.868,111.886,111.853,111.855,298100003.0
2005-08-08 17:30:00,111.853,111.881,111.85,111.856,348199999.0
2005-08-08 17:31:00,111.855,111.891,111.855,111.882,255399998.0
2005-08-08 17:32:00,111.87,111.889,111.864,111.876,371600004.0
2005-08-08 17:33:00,111.858,111.858,111.846,111.854,127400001.0
2005-08-08 17:34:00,111.853,111.89,111.853,111.855,314200005.0
2005-08-08 17:35:00,111.879,111.883,111.844,111.844,391600005.0
2005-08-08 17:36:00,111.838,111.839,111.814,111.82,284900000.0
2005-08-08 17:37:00,111.808,111.808,111.787,111.793,198299996.0
2005-08-08 17:38:00,111.815,111.864,111.815,111.858,131200002.0
2005-08-08 17:39:00,111.817,111.823,111.813,111.823,270800004.0
2005-08-08 17:40:00,111.832,111.848,111.824,111.84,275300001.0
2005-08-08 17:41:00,111.847,111.886,111.847,111.878,286200001.0
2005-08-08 17:42:00,111.86,111.873,111.852,111.862,437200005.0
2005-08-08 17:43:00,111.837,111.842,111.823,111.823,235699996.0
2005-08-08 17:44:00,111.845,111.876,111.845,111.851,318100004.0
2005-08-08 17:45:00,111.857,111.866,111.841,111.86,216399996.0
2005-08-08 17:46:00,111.858,111.895,111.856,111.895,264100000.0
2005-08-08 17:47:00,111.89,111.894,111.843,111.856,330200010.0
2005-08-08 17:48:00,111.893,111.906,111.872,111.906,289399999.0
2005-08-08 17:49:00,111.903,111.909,111.872,111.882,311099999.0
2005-08-08 17:50:00,111.888,111.901,111.882,111.888,336000000.0
2005-08-08 17:51:00,111.888,111.897,111.868,111.868,396900000.0
2005-08-08 17:52:00,111.908,111.914,111.865,111.873,434000006.0
2005-08-08 17:53:00,111.894,111.898,111.876,111.898,300900007.0
2005-08-08 17:54:00,111.937,111.952,111.904,111.904,147800003.0
2005-08-08 17:55:00,111.921,111.936,111.875,111.875,148299999.0
2005-08-08 17:56:00,111.907,111.907,111.869,111.869,147999999.0
2005-08-08 17:57:00,111.878,111.884,111.859,111.877,357500004.0
2005-08-08 17:58:00,111.885,111.89,111.859,111.889,208800000.0
2005-08-08 17:59:00,111.865,111.899,111.865,111.88,299700002.0
2005-08-08 18:00:00,111.865,111.867,111.854,111.863,319999998.0
2005-08-08 18:01:00,111.86,111.928,111.86,111.862,2077800011.0
2005-08-08 18:02:00,111.86,111.86,111.82,111.84,1768299994.0
2005-08-08 18:03:00,111.83,111.84,111.83,111.84,1768299994.0
2005-08-08 18:04:00,111.85,111.85,111.85,111.85,1768299994.0
2005-08-08 18:05:00,111.86,111.86,111.85,111.85,1768299994.0
2005-08-08 18:06:00,111.84,111.86,111.83,111.85,1768299994.0
2005-08-08 18:07:00,111.84,111.84,111.84,111.84,1768299994.0
2005-08-08 18:08:00,111.85,111.85,111.85,111.85,1768299994.0
2005-08-08 18:09:00,111.86,111.86,111.85,111.86,1768299994.0
2005-08-08 18:11:00,111.841,111.841,111.817,111.825,1768299994.0
2005-08-08 18:12:00,111.822,111.868,111.822,111.854,1703400008.0
2005-08-08 18:13:00,111.84,111.84,111.84,111.84,1707800004.0
2005-08-08 18:14:00,111.83,111.84,111.83,111.84,1707800004.0
2005-08-08 18:15:00,111.83,111.84,111.83,111.84,1707800004.0
2005-08-08 18:16:00,111.83,111.84,111.83,111.84,1707800004.0
2005-08-08 18:17:00,111.853,111.861,111.819,111.861,1707800004.0
2005-08-08 18:18:00,111.83,111.84,111.83,111.83,2093000020.0
2005-08-08 18:21:00,111.82,111.83,111.82,111.83,2093000020.0
2005-08-08 18:24:00,111.84,111.84,111.84,111.84,2093000020.0
2005-08-08 18:26:00,111.862,111.866,111.808,111.827,2093000020.0
2005-08-08 18:27:00,111.828,111.858,111.822,111.826,1558400010.0
2005-08-08 18:29:00,111.85,111.85,111.85,111.85,2057400014.0
2005-08-08 18:30:00,111.862,111.891,111.842,111.862,2057400014.0
2005-08-08 18:31:00,111.88,111.89,111.87,111.88,1958100001.0
2005-08-08 18:34:00,111.87,111.89,111.87,111.88,1958100001.0
2005-08-08 18:36:00,111.861,111.901,111.855,111.899,1958100001.0
2005-08-08 18:37:00,111.882,111.901,111.859,111.898,1115899992.0
2005-08-08 18:38:00,111.89,111.902,111.857,111.862,1256500013.0
2005-08-08 18:39:00,111.867,111.901,111.856,111.875,613600010.0
2005-08-08 18:40:00,111.867,111.894,111.855,111.894,1728999991.0
2005-08-08 18:41:00,111.883,111.901,111.869,111.893,1570299997.0
2005-08-08 18:42:00,111.9,111.937,111.9,111.904,2041799989.0
2005-08-08 18:43:00,111.919,111.942,111.899,111.903,1214600001.0
2005-08-08 18:44:00,111.907,111.947,111.904,111.918,874599994.0
2005-08-08 18:45:00,111.92,111.951,111.895,111.895,1562599998.0
2005-08-08 18:46:00,111.891,111.93,111.882,111.891,1521300026.0
2005-08-08 18:47:00,111.921,111.933,111.899,111.905,680499999.0
2005-08-08 18:48:00,111.903,111.935,111.87,111.898,747000002.0
2005-08-08 18:49:00,111.89,111.942,111.89,111.936,1331300000.0
2005-08-08 18:50:00,111.907,111.942,111.899,111.909,1773799993.0
2005-08-08 18:51:00,111.944,111.955,111.912,111.955,1523200000.0
2005-08-08 18:52:00,111.915,111.915,111.901,111.908,1700000001.0
2005-08-08 18:53:00,111.948,111.955,111.913,111.913,1585400003.0
2005-08-08 18:54:00,111.935,111.952,111.91,111.91,1692100006.0
2005-08-08 18:55:00,111.927,111.944,111.895,111.895,1652999999.0
2005-08-08 18:56:00,111.894,111.937,111.894,111.91,444000000.0
2005-08-08 18:57:00,111.905,111.927,111.891,111.891,1036500003.0
2005-08-08 18:58:00,111.898,111.924,111.897,111.899,1438200007.0
2005-08-08 18:59:00,111.889,111.922,111.873,111.914,1717200002.0
2005-08-08 19:00:00,111.898,111.935,111.898,111.925,783300008.0
2005-08-08 19:01:00,111.905,111.934,111.9,111.916,525600004.0
2005-08-08 19:02:00,111.913,111.945,111.886,111.925,429800000.0
2005-08-08 19:03:00,111.926,111.933,111.903,111.915,1588999999.0
2005-08-08 19:04:00,111.924,111.929,111.906,111.92,912599998.0
2005-08-08 19:05:00,111.925,111.935,111.906,111.909,707899986.0
2005-08-08 19:06:00,111.922,111.939,111.899,111.92,1202800006.0
2005-08-08 19:07:00,111.94,111.97,111.94,111.97,1394900007.0
2005-08-08 19:08:00,111.952,111.993,111.952,111.971,1394900007.0
2005-08-08 19:09:00,111.959,111.981,111.944,111.944,557100000.0
2005-08-08 19:10:00,111.944,111.967,111.937,111.937,817900006.0
2005-08-08 19:11:00,111.935,111.961,111.928,111.955,574499998.0
2005-08-08 19:12:00,111.941,111.964,111.93,111.935,1184400003.0
2005-08-08 19:13:00,111.93,111.951,111.912,111.912,685799996.0
2005-08-08 19:14:00,111.944,111.994,111.905,111.905,596999997.0
2005-08-08 19:15:00,111.935,111.959,111.911,111.927,1721399995.0
2005-08-08 19:16:00,111.915,111.945,111.899,111.899,1168499994.0
2005-08-08 19:17:00,111.934,111.934,111.903,111.916,999200005.0
2005-08-08 19:18:00,111.912,111.964,111.912,111.915,883399995.0
2005-08-08 19:19:00,111.949,111.952,111.905,111.915,1902699996.0
2005-08-08 19:20:00,111.932,111.946,111.917,111.945,1058600003.0
2005-08-08 19:21:00,111.925,111.953,111.915,111.921,1156000006.0
2005-08-08 19:22:00,111.937,111.95,111.915,111.942,717899990.0
2005-08-08 19:23:00,111.94,111.95,111.94,111.94,1400700001.0
2005-08-08 19:24:00,111.926,111.951,111.912,111.951,1400700001.0
2005-08-08 19:25:00,111.952,111.964,111.918,111.944,1256100006.0
2005-08-08 19:27:00,111.944,111.968,111.932,111.938,1867399994.0
2005-08-08 19:28:00,111.949,111.968,111.939,111.942,1176400003.0
2005-08-08 19:29:00,111.935,111.978,111.93,111.957,785900002.0
2005-08-08 19:30:00,111.952,111.977,111.942,111.955,885000006.0
2005-08-08 19:31:00,111.949,111.987,111.931,111.931,1526400004.0
2005-08-08 19:32:00,111.967,111.976,111.932,111.971,1300799996.0
2005-08-08 19:33:00,111.973,111.99,111.943,111.985,977499996.0
2005-08-08 19:34:00,111.981,111.988,111.939,111.971,1163300002.0
2005-08-08 19:35:00,111.943,111.958,111.92,111.953,1347000009.0
2005-08-08 19:36:00,111.93,111.969,111.929,111.929,710899988.0
2005-08-08 19:37:00,111.943,111.963,111.939,111.946,244099998.0
2005-08-08 19:38:00,111.935,111.965,111.929,111.94,1065300010.0
2005-08-08 19:39:00,111.935,111.971,111.918,111.97,1225300008.0
2005-08-08 19:40:00,111.94,111.97,111.94,111.953,1144700001.0
2005-08-08 19:41:00,111.939,111.978,111.928,111.961,1364399999.0
2005-08-08 19:42:00,111.967,111.987,111.953,111.977,1037600003.0
2005-08-08 19:43:00,111.961,111.998,111.961,111.964,597100002.0
2005-08-08 19:44:00,111.971,111.98,111.952,111.965,991999995.0
2005-08-08 19:45:00,111.967,111.994,111.948,111.957,650200009.0
2005-08-08 19:46:00,111.957,111.988,111.948,111.954,867100002.0
2005-08-08 19:47:00,111.964,111.998,111.964,111.979,622600003.0
2005-08-08 19:48:00,111.962,111.98,111.962,111.977,1364900004.0
2005-08-08 19:49:00,111.975,111.986,111.962,111.967,532100003.0
2005-08-08 19:50:00,111.977,111.995,111.963,111.969,660799999.0
2005-08-08 19:51:00,111.969,111.989,111.969,111.976,804399998.0
2005-08-08 19:52:00,111.992,112.0,111.972,111.983,872999998.0
2005-08-08 19:53:00,111.987,112.011,111.972,112.011,1069600002.0
2005-08-08 19:54:00,111.98,112.026,111.98,112.005,1394099999.0
2005-08-08 19:55:00,111.991,112.033,111.987,112.033,465900009.0
2005-08-08 19:56:00,112.04,112.057,112.04,112.047,651200001.0
2005-08-08 19:57:00,112.048,112.053,112.042,112.042,397600002.0
2005-08-08 19:58:00,112.055,112.078,112.041,112.063,1419999986.0
2005-08-08 19:59:00,112.043,112.043,112.027,112.027,764100004.0
2005-08-08 20:00:00,112.045,112.045,112.007,112.027,213600002.0
2005-08-08 20:01:00,112.019,112.056,111.998,112.036,489799995.0
2005-08-08 20:02:00,112.031,112.068,112.024,112.036,1296899995.0
2005-08-08 20:03:00,112.045,112.058,112.018,112.026,619499997.0
2005-08-08 20:04:00,112.029,112.064,112.014,112.037,642300001.0
2005-08-08 20:05:00,112.032,112.059,112.028,112.037,883699994.0
2005-08-08 20:06:00,112.032,112.059,112.029,112.038,1901600005.0
2005-08-08 20:07:00,112.031,112.059,112.021,112.043,702200008.0
2005-08-08 20:08:00,112.021,112.057,112.01,112.025,946599996.0
2005-08-08 20:09:00,112.024,112.052,112.019,112.047,933700002.0
2005-08-08 20:10:00,112.037,112.057,112.032,112.032,946100000.0
2005-08-08 20:11:00,112.012,112.047,112.01,112.017,1576999992.0
2005-08-08 20:12:00,112.03,112.03,112.02,112.03,1008700002.0
2005-08-08 20:13:00,112.03,112.047,112.01,112.021,1008700002.0
2005-08-08 20:14:00,112.017,112.017,112.007,112.015,1192199996.0
2005-08-08 20:15:00,112.018,112.045,112.018,112.03,1550299992.0
2005-08-08 20:16:00,112.03,112.051,112.017,112.033,1334099996.0
2005-08-08 20:17:00,112.035,112.049,112.015,112.015,731499994.0
2005-08-08 20:18:00,112.005,112.038,112.005,112.021,328100001.0
2005-08-08 20:19:00,112.018,112.049,112.018,112.027,1132900010.0
2005-08-08 20:20:00,112.048,112.058,112.009,112.045,903000000.0
2005-08-08 20:21:00,112.043,112.048,112.013,112.02,1242599998.0
2005-08-08 20:22:00,112.003,112.044,112.003,112.029,1104099989.0
2005-08-08 20:23:00,112.003,112.035,112.003,112.031,791100005.0
2005-08-08 20:24:00,112.005,112.036,111.988,112.013,889200008.0
2005-08-08 20:25:00,112.026,112.047,112.003,112.01,836099998.0
2005-08-08 20:26:00,112.012,112.044,112.001,112.023,610000003.0
2005-08-08 20:27:00,112.007,112.039,112.002,112.025,1331400002.0
2005-08-08 20:28:00,112.01,112.02,112.01,112.01,2092000009.0
2005-08-08 20:29:00,112.02,112.02,112.02,112.02,2092000009.0
2005-08-08 20:30:00,112.01,112.02,112.01,112.02,2092000009.0
2005-08-08 20:31:00,112.031,112.047,111.999,112.015,2092000009.0
2005-08-08 20:32:00,112.016,112.038,112.003,112.031,2061400007.0
2005-08-08 20:33:00,112.016,112.052,112.005,112.033,649100001.0
2005-08-08 20:34:00,112.011,112.05,112.011,112.019,489299999.0
2005-08-08 20:35:00,112.02,112.057,112.007,112.028,530700005.0
2005-08-08 20:36:00,112.024,112.049,112.02,112.037,408099997.0
2005-08-08 20:37:00,112.029,112.057,112.029,112.047,378100002.0
2005-08-08 20:38:00,112.044,112.056,112.014,112.053,1069200005.0
2005-08-08 20:39:00,112.026,112.033,112.022,112.033,1043000015.0
2005-08-08 20:41:00,112.044,112.071,112.029,112.063,1049999997.0
2005-08-08 20:42:00,112.042,112.069,112.042,112.042,1279499989.0
2005-08-08 20:43:00,112.042,112.07,112.041,112.055,1151299998.0
2005-08-08 20:44:00,112.045,112.061,112.037,112.055,1475199998.0
2005-08-08 20:45:00,112.055,112.066,112.03,112.032,1116000004.0
2005-08-08 20:46:00,112.035,112.038,112.025,112.035,1354700015.0
2005-08-08 20:47:00,112.036,112.06,112.019,112.019,2024399992.0
2005-08-08 20:48:00,112.026,112.059,112.016,112.028,1385800011.0
2005-08-08 20:49:00,112.022,112.057,112.02,112.038,1196200007.0
2005-08-08 20:50:00,112.04,112.069,112.032,112.042,1648700016.0
2005-08-08 20:51:00,112.022,112.058,112.022,112.03,642600002.0
2005-08-08 20:52:00,112.05,112.056,112.03,112.03,198099997.0
2005-08-08 20:53:00,112.045,112.066,112.029,112.053,1316600000.0
2005-08-08 20:54:00,112.045,112.06,112.031,112.031,648899998.0
2005-08-08 20:55:00,112.044,112.053,112.012,112.046,2022800007.0
2005-08-08 20:56:00,112.029,112.058,112.029,112.053,777599988.0
2005-08-08 20:57:00,112.024,112.037,112.011,112.011,1639500003.0
2005-08-08 20:58:00,112.03,112.05,112.03,112.04,1122700002.0
2005-08-08 20:59:00,112.05,112.05,112.04,112.05,1122700002.0
2005-08-08 21:00:00,112.04,112.05,112.04,112.05,1122700002.0
2005-08-08 21:01:00,112.059,112.073,112.042,112.06,1122700002.0
2005-08-08 21:02:00,112.059,112.079,112.044,112.047,761600004.0
2005-08-08 21:03:00,112.065,112.08,112.039,112.066,1175200002.0
2005-08-08 21:04:00,112.054,112.074,112.035,112.063,465000002.0
2005-08-08 21:05:00,112.041,112.09,112.041,112.059,661900004.0
2005-08-08 21:06:00,112.043,112.061,112.043,112.05,1054499997.0
2005-08-08 21:07:00,112.092,112.092,112.059,112.076,1482400002.0
2005-08-08 21:08:00,112.076,112.105,112.039,112.074,781100002.0
2005-08-08 21:09:00,112.082,112.104,112.053,112.082,289200002.0
2005-08-08 21:10:00,112.09,112.097,112.051,112.077,446800000.0
2005-08-08 21:11:00,112.07,112.086,112.068,112.076,217400000.0
2005-08-08 21:12:00,112.076,112.091,112.064,112.064,626499996.0
2005-08-08 21:13:00,112.061,112.094,112.061,112.07,722400001.0
2005-08-08 21:14:00,112.077,112.106,112.071,112.09,1693500004.0
2005-08-08 21:15:00,112.077,112.109,112.066,112.08,1174400001.0
2005-08-08 21:16:00,112.1,112.115,112.086,112.097,1140399999.0
2005-08-08 21:17:00,112.093,112.118,112.087,112.106,1584900003.0
2005-08-08 21:18:00,112.119,112.147,112.102,112.134,1173899999.0
2005-08-08 21:19:00,112.114,112.155,112.114,112.144,1127599994.0
2005-08-08 21:20:00,112.145,112.151,112.13,112.138,1121199991.0
2005-08-08 21:21:00,112.154,112.166,112.117,112.123,1125100015.0
2005-08-08 21:22:00,112.147,112.175,112.125,112.128,2090999989.0
2005-08-08 21:23:00,112.161,112.173,112.107,112.114,903799999.0
2005-08-08 21:24:00,112.116,112.165,112.113,112.13,1675599990.0
2005-08-08 21:25:00,112.116,112.159,112.116,112.132,1174400016.0
2005-08-08 21:26:00,112.12,112.155,112.109,112.148,1085500004.0
2005-08-08 21:27:00,112.117,112.151,112.117,112.15,888400007.0
2005-08-08 21:28:00,112.134,112.148,112.115,112.12,222400003.0
2005-08-08 21:29:00,112.142,112.153,112.113,112.123,833299996.0
2005-08-08 21:30:00,112.116,112.154,112.112,112.112,678399996.0
2005-08-08 21:31:00,112.122,112.149,112.12,112.139,367800001.0
2005-08-08 21:32:00,112.137,112.159,112.121,112.153,752900004.0
2005-08-08 21:33:00,112.155,112.166,112.129,112.153,500400003.0
2005-08-08 21:34:00,112.128,112.169,112.128,112.135,716399991.0
2005-08-08 21:35:00,112.17,112.172,112.141,112.141,343199997.0
2005-08-08 21:36:00,112.168,112.172,112.148,112.156,523100009.0
2005-08-08 21:37:00,112.163,112.18,112.148,112.175,654800005.0
2005-08-08 21:38:00,112.184,112.184,112.137,112.137,235000005.0
2005-08-08 21:39:00,112.153,112.177,112.14,112.155,554300002.0
2005-08-08 21:40:00,112.143,112.18,112.143,112.155,811599989.0
2005-08-08 21:41:00,112.154,112.18,112.138,112.138,773099998.0
2005-08-08 21:42:00,112.134,112.187,112.134,112.18,845000011.0
2005-08-08 21:43:00,112.174,112.177,112.138,112.169,509200006.0
2005-08-08 21:44:00,112.139,112.172,112.129,112.172,1469199996.0
2005-08-08 21:45:00,112.135,112.165,112.115,112.145,567499993.0
2005-08-08 21:46:00,112.111,112.159,112.109,112.11,794200004.0
2005-08-08 21:47:00,112.125,112.142,112.097,112.097,613500002.0
2005-08-08 21:48:00,112.099,112.123,112.098,112.098,993800009.0
2005-08-08 21:49:00,112.094,112.131,112.094,112.099,649599999.0
2005-08-08 21:50:00,112.097,112.121,112.097,112.102,288300004.0
2005-08-08 21:51:00,112.094,112.126,112.09,112.1,270600005.0
2005-08-08 21:52:00,112.102,112.111,112.092,112.094,187400000.0
2005-08-08 21:53:00,112.125,112.138,112.1,112.1,485099998.0
2005-08-08 21:54:00,112.121,112.128,112.099,112.099,715900007.0
2005-08-08 21:55:00,112.091,112.127,112.089,112.101,224600001.0
2005-08-08 21:56:00,112.11,112.129,112.105,112.123,527299997.0
2005-08-08 21:57:00,112.112,112.139,112.112,112.113,272200002.0
2005-08-08 21:58:00,112.135,112.147,112.119,112.119,201799998.0
2005-08-08 21:59:00,112.123,112.147,112.101,112.121,496300005.0
2005-08-08 22:00:00,112.12,112.147,112.104,112.104,899900005.0
2005-08-08 22:01:00,112.105,112.146,112.105,112.131,1154799998.0
2005-08-08 22:02:00,112.128,112.149,112.107,112.123,854699987.0
2005-08-08 22:03:00,112.127,112.141,112.117,112.129,176699998.0
2005-08-08 22:04:00,112.133,112.145,112.11,112.128,691000005.0
2005-08-08 22:05:00,112.138,112.145,112.117,112.122,181500001.0
2005-08-08 22:06:00,112.118,112.143,112.117,112.133,144000000.0
2005-08-08 22:07:00,112.129,112.159,112.119,112.153,415500001.0
2005-08-08 22:08:00,112.148,112.161,112.135,112.137,358299999.0
2005-08-08 22:09:00,112.14,112.158,112.136,112.149,283000007.0
2005-08-08 22:10:00,112.132,112.164,112.131,112.157,422700004.0
2005-08-08 22:11:00,112.148,112.187,112.136,112.167,566700006.0
2005-08-08 22:12:00,112.14,112.163,112.14,112.16,268699994.0
2005-08-08 22:13:00,112.164,112.183,112.144,112.175,674699997.0
2005-08-08 22:14:00,112.168,112.174,112.152,112.171,332899999.0
2005-08-08 22:15:00,112.137,112.175,112.137,112.167,222000002.0
2005-08-08 22:16:00,112.164,112.172,112.137,112.155,566999995.0
2005-08-08 22:17:00,112.177,112.19,112.153,112.153,251299998.0
2005-08-08 22:18:00,112.174,112.193,112.153,112.154,460699994.0
2005-08-08 22:19:00,112.159,112.182,112.154,112.161,290700000.0
2005-08-08 22:20:00,112.16,112.173,112.155,112.168,210300004.0
2005-08-08 22:21:00,112.156,112.194,112.156,112.194,246200000.0
2005-08-08 22:22:00,112.142,112.173,112.141,112.168,231900005.0
2005-08-08 22:23:00,112.153,112.187,112.143,112.163,233100003.0
2005-08-08 22:24:00,112.155,112.165,112.146,112.158,445299993.0
2005-08-08 22:25:00,112.182,112.187,112.159,112.172,230800000.0
2005-08-08 22:26:00,112.143,112.158,112.143,112.158,249000000.0
2005-08-08 22:27:00,112.167,112.186,112.16,112.17,1076600009.0
2005-08-08 22:28:00,112.19,112.192,112.163,112.174,252200001.0
2005-08-08 22:29:00,112.172,112.195,112.16,112.16,155100001.0
2005-08-08 22:30:00,112.178,112.193,112.162,112.18,139999999.0
2005-08-08 22:31:00,112.187,112.195,112.172,112.176,290300000.0
2005-08-08 22:32:00,112.192,112.201,112.158,112.177,389699997.0
2005-08-08 22:33:00,112.166,112.182,112.155,112.155,518900004.0
2005-08-08 22:34:00,112.158,112.182,112.154,112.163,904200006.0
2005-08-08 22:35:00,112.156,112.19,112.156,112.179,425600003.0
2005-08-08 22:36:00,112.156,112.191,112.156,112.18,937200000.0
2005-08-08 22:37:00,112.155,112.17,112.155,112.155,209799999.0
2005-08-08 22:38:00,112.186,112.19,112.161,112.177,227700000.0
2005-08-08 22:39:00,112.143,112.171,112.143,112.162,222000004.0
2005-08-08 22:40:00,112.154,112.172,112.136,112.136,644799998.0
2005-08-08 22:41:00,112.147,112.167,112.146,112.157,248199998.0
2005-08-08 22:42:00,112.148,112.173,112.146,112.158,301600001.0
2005-08-08 22:43:00,112.158,112.178,112.154,112.154,452899993.0
2005-08-08 22:44:00,112.158,112.183,112.157,112.173,244399996.0
2005-08-08 22:45:00,112.173,112.19,112.152,112.152,425599998.0
2005-08-08 22:46:00,112.185,112.185,112.158,112.162,331400004.0
2005-08-08 22:47:00,112.16,112.192,112.147,112.177,203000003.0
2005-08-08 22:48:00,112.15,112.155,112.14,112.14,377499996.0
2005-08-08 22:49:00,112.192,112.193,112.157,112.176,361399999.0
2005-08-08 22:50:00,112.175,112.197,112.154,112.154,466100001.0
2005-08-08 22:51:00,112.185,112.192,112.167,112.191,421899997.0
2005-08-08 22:52:00,112.194,112.2,112.158,112.165,322300004.0
2005-08-08 22:53:00,112.172,112.193,112.151,112.161,440600005.0
2005-08-08 22:54:00,112.169,112.174,112.15,112.165,209599996.0
2005-08-08 22:55:00,112.154,112.181,112.153,112.179,552100008.0
2005-08-08 22:56:00,112.179,112.195,112.134,112.134,346700001.0
2005-08-08 22:57:00,112.142,112.188,112.142,112.156,409800001.0
2005-08-08 22:58:00,112.187,112.199,112.154,112.161,121899998.0
2005-08-08 22:59:00,112.15,112.178,112.137,112.166,251099994.0
2005-08-08 23:00:00,112.188,112.204,112.167,112.17,242400002.0
2005-08-08 23:01:00,112.172,112.187,112.151,112.187,147299997.0
2005-08-08 23:02:00,112.188,112.188,112.151,112.168,236299999.0
2005-08-08 23:03:00,112.169,112.187,112.163,112.179,101499999.0
2005-08-08 23:04:00,112.19,112.191,112.16,112.161,292199994.0
2005-08-08 23:05:00,112.163,112.186,112.156,112.162,294600004.0
2005-08-08 23:06:00,112.188,112.188,112.134,112.152,181800002.0
2005-08-08 23:07:00,112.155,112.167,112.137,112.137,261499997.0
2005-08-08 23:08:00,112.153,112.186,112.136,112.136,236999998.0
2005-08-08 23:09:00,112.16,112.171,112.138,112.168,367799998.0
2005-08-08 23:10:00,112.172,112.176,112.14,112.143,491999999.0
2005-08-08 23:11:00,112.142,112.17,112.141,112.156,190299997.0
2005-08-08 23:12:00,112.133,112.159,112.12,112.159,313899993.0
2005-08-08 23:13:00,112.137,112.162,112.131,112.138,312299994.0
2005-08-08 23:14:00,112.136,112.172,112.136,112.17,275600000.0
2005-08-08 23:15:00,112.168,112.187,112.154,112.165,489400006.0
2005-08-08 23:16:00,112.147,112.171,112.14,112.161,143800001.0
2005-08-08 23:17:00,112.167,112.18,112.154,112.157,363100002.0
2005-08-08 23:18:00,112.16,112.179,112.147,112.149,165599997.0
2005-08-08 23:19:00,112.166,112.179,112.162,112.166,283300004.0
2005-08-08 23:20:00,112.155,112.185,112.151,112.179,210000001.0
2005-08-08 23:21:00,112.178,112.185,112.146,112.148,290199997.0
2005-08-08 23:22:00,112.148,112.18,112.147,112.165,387399998.0
2005-08-08 23:23:00,112.19,112.19,112.146,112.146,169199997.0
2005-08-08 23:24:00,112.145,112.145,112.13,112.13,78600000.0
2005-08-08 23:25:00,112.144,112.144,112.103,112.133,317300000.0
2005-08-08 23:26:00,112.107,112.136,112.107,112.132,285600002.0
2005-08-08 23:27:00,112.112,112.115,112.107,112.115,232999999.0
2005-08-08 23:28:00,112.121,112.141,112.116,112.116,200800002.0
2005-08-08 23:29:00,112.132,112.15,112.114,112.142,270300001.0
2005-08-08 23:30:00,112.14,112.151,112.125,112.125,161000001.0
2005-08-08 23:31:00,112.123,112.146,112.116,112.146,292100002.0
2005-08-08 23:32:00,112.122,112.157,112.122,112.134,119700002.0
2005-08-08 23:33:00,112.137,112.159,112.137,112.152,243700002.0
2005-08-08 23:34:00,112.135,112.158,112.128,112.158,52100000.0
2005-08-08 23:35:00,112.166,112.171,112.124,112.124,300199993.0
2005-08-08 23:36:00,112.136,112.154,112.125,112.145,224400002.0
2005-08-08 23:37:00,112.156,112.161,112.127,112.135,256899995.0
2005-08-08 23:38:00,112.135,112.171,112.121,112.121,328300003.0
2005-08-08 23:39:00,112.132,112.146,112.116,112.117,403400007.0
2005-08-08 23:40:00,112.132,112.144,112.112,112.112,124600001.0
2005-08-08 23:41:00,112.127,112.146,112.127,112.132,264400001.0
2005-08-08 23:42:00,112.12,112.14,112.12,112.124,134999998.0
2005-08-08 23:43:00,112.115,112.154,112.115,112.133,222500004.0
2005-08-08 23:44:00,112.125,112.164,112.125,112.144,319399996.0
2005-08-08 23:45:00,112.155,112.167,112.145,112.161,203600000.0
2005-08-08 23:46:00,112.152,112.176,112.146,112.146,238100000.0
2005-08-08 23:47:00,112.155,112.19,112.155,112.17,139400001.0
2005-08-08 23:48:00,112.189,112.197,112.161,112.161,219700001.0
2005-08-08 23:49:00,112.165,112.171,112.142,112.158,294599993.0
2005-08-08 23:50:00,112.178,112.199,112.166,112.166,267700003.0
2005-08-08 23:51:00,112.203,112.208,112.158,112.169,321600004.0
2005-08-08 23:52:00,112.162,112.17,112.15,112.15,173000000.0
2005-08-08 23:53:00,112.204,112.204,112.161,112.17,362400002.0
2005-08-08 23:54:00,112.165,112.183,112.155,112.155,202699997.0
2005-08-08 23:55:00,112.174,112.178,112.161,112.162,437399999.0
2005-08-08 23:56:00,112.178,112.185,112.153,112.167,158299999.0
2005-08-08 23:57:00,112.147,112.152,112.141,112.148,201500003.0
2005-08-08 23:58:00,112.18,112.184,112.15,112.15,180100005.0
2005-08-08 23:59:00,112.169,112.18,112.141,112.141,248299994.0
2005-08-09 00:00:00,112.148,112.2,112.148,112.2,167399999.0
2005-08-09 00:01:00,112.197,112.197,112.152,112.162,259299998.0
2005-08-09 00:02:00,112.172,112.175,112.144,112.165,263999997.0
2005-08-09 00:03:00,112.145,112.145,112.14,112.14,168199998.0
2005-08-09 00:04:00,112.152,112.192,112.152,112.174,262100000.0
2005-08-09 00:05:00,112.168,112.176,112.154,112.174,204899997.0
2005-08-09 00:06:00,112.155,112.191,112.15,112.159,251300006.0
2005-08-09 00:07:00,112.155,112.155,112.141,112.143,152200002.0
2005-08-09 00:08:00,112.148,112.159,112.136,112.154,196699999.0
2005-08-09 00:09:00,112.137,112.145,112.137,112.145,224600002.0
2005-08-09 00:10:00,112.145,112.145,112.135,112.145,138500001.0
2005-08-09 00:11:00,112.147,112.19,112.147,112.182,196199999.0
2005-08-09 00:12:00,112.183,112.186,112.155,112.18,403899990.0
2005-08-09 00:13:00,112.173,112.182,112.164,112.178,218300003.0
2005-08-09 00:14:00,112.173,112.196,112.161,112.161,324500003.0
2005-08-09 00:15:00,112.182,112.19,112.152,112.173,278100005.0
2005-08-09 00:16:00,112.148,112.148,112.134,112.137,223600000.0
2005-08-09 00:17:00,112.14,112.168,112.14,112.168,264300002.0
2005-08-09 00:18:00,112.152,112.162,112.132,112.132,358600002.0
2005-08-09 00:19:00,112.146,112.162,112.134,112.143,268199999.0
2005-08-09 00:20:00,112.162,112.172,112.145,112.153,348900001.0
2005-08-09 00:21:00,112.16,112.174,112.143,112.154,351000000.0
2005-08-09 00:22:00,112.131,112.163,112.131,112.154,227100004.0
2005-08-09 00:23:00,112.143,112.164,112.143,112.145,452200008.0
2005-08-09 00:24:00,112.138,112.176,112.138,112.151,145300004.0
2005-08-09 00:25:00,112.155,112.166,112.145,112.15,331200002.0
2005-08-09 00:26:00,112.149,112.17,112.139,112.151,296000001.0
2005-08-09 00:27:00,112.149,112.172,112.138,112.138,160199997.0
2005-08-09 00:28:00,112.166,112.174,112.145,112.156,429599997.0
2005-08-09 00:29:00,112.147,112.163,112.132,112.134,397299996.0
2005-08-09 00:30:00,112.172,112.18,112.146,112.174,279300001.0
2005-08-09 00:31:00,112.185,112.185,112.136,112.152,195599997.0
2005-08-09 00:32:00,112.158,112.16,112.142,112.142,171300004.0
2005-08-09 00:33:00,112.155,112.16,112.133,112.135,225200001.0
2005-08-09 00:34:00,112.135,112.161,112.121,112.121,187900004.0
2005-08-09 00:35:00,112.145,112.156,112.121,112.121,337299994.0
2005-08-09 00:36:00,112.128,112.147,112.118,112.141,223200004.0
2005-08-09 00:37:00,112.138,112.147,112.127,112.141,257300001.0
2005-08-09 00:38:00,112.147,112.148,112.118,112.137,367499993.0
2005-08-09 00:39:00,112.123,112.155,112.123,112.132,239199996.0
2005-08-09 00:40:00,112.139,112.15,112.133,112.133,168600001.0
2005-08-09 00:41:00,112.132,112.148,112.129,112.129,145699999.0
2005-08-09 00:42:00,112.137,112.152,112.119,112.119,360399998.0
2005-08-09 00:43:00,112.113,112.119,112.099,112.102,254999998.0
2005-08-09 00:44:00,112.119,112.139,112.099,112.099,346400002.0
2005-08-09 00:45:00,112.102,112.105,112.074,112.074,51300001.0
2005-08-09 00:46:00,112.063,112.097,112.059,112.073,113200002.0
2005-08-09 00:47:00,112.079,112.106,112.072,112.072,415200008.0
2005-08-09 00:48:00,112.065,112.079,112.063,112.063,210699996.0
2005-08-09 00:49:00,112.054,112.079,112.054,112.071,179499996.0
2005-08-09 00:50:00,112.063,112.116,112.058,112.073,414900001.0
2005-08-09 00:51:00,112.071,112.078,112.066,112.066,220200000.0
2005-08-09 00:52:00,112.096,112.118,112.093,112.108,232400000.0
2005-08-09 00:53:00,112.1,112.12,112.087,112.102,278600001.0
2005-08-09 00:54:00,112.093,112.143,112.088,112.143,285499999.0
2005-08-09 00:55:00,112.098,112.128,112.098,112.128,264300000.0
2005-08-09 00:56:00,112.122,112.122,112.081,112.086,319700000.0
2005-08-09 00:57:00,112.078,112.111,112.075,112.103,250600001.0
2005-08-09 00:58:00,112.118,112.119,112.083,112.089,309000004.0
2005-08-09 00:59:00,112.095,112.105,112.062,112.067,321999996.0
2005-08-09 01:00:00,112.068,112.091,112.068,112.091,121800003.0
2005-08-09 01:01:00,112.073,112.099,112.069,112.069,149300000.0
2005-08-09 01:02:00,112.072,112.087,112.032,112.038,261400002.0
2005-08-09 01:03:00,112.039,112.045,112.029,112.038,232699999.0
2005-08-09 01:04:00,112.055,112.066,112.022,112.042,310400000.0
2005-08-09 01:05:00,112.012,112.015,112.0,112.0,355500010.0
2005-08-09 01:06:00,112.017,112.077,112.017,112.045,166300000.0
2005-08-09 01:07:00,112.005,112.005,111.986,111.989,298600004.0
2005-08-09 01:08:00,111.985,112.001,111.98,111.997,343299996.0
2005-08-09 01:09:00,111.98,112.024,111.98,112.024,193999996.0
2005-08-09 01:10:00,111.998,112.023,111.998,112.01,399600003.0
2005-08-09 01:11:00,112.015,112.026,112.0,112.0,172999998.0
2005-08-09 01:12:00,112.035,112.039,111.956,111.956,160899999.0
2005-08-09 01:13:00,111.911,111.929,111.905,111.905,318900009.0
2005-08-09 01:14:00,111.902,111.932,111.901,111.932,169500004.0
2005-08-09 01:15:00,111.952,111.961,111.93,111.937,316800000.0
2005-08-09 01:16:00,111.97,111.982,111.921,111.925,83100002.0
2005-08-09 01:17:00,111.933,111.954,111.93,111.93,321799997.0
2005-08-09 01:18:00,111.95,111.997,111.95,111.956,150600002.0
2005-08-09 01:19:00,111.936,111.958,111.929,111.941,111199999.0
2005-08-09 01:20:00,111.952,111.958,111.936,111.942,290400000.0
2005-08-09 01:21:00,111.953,111.967,111.949,111.967,103799998.0
2005-08-09 01:22:00,111.95,111.954,111.942,111.947,368499999.0
2005-08-09 01:23:00,111.965,111.978,111.947,111.961,123400000.0
2005-08-09 01:24:00,111.945,111.96,111.935,111.94,169900000.0
2005-08-09 01:25:00,111.975,111.978,111.956,111.975,209299997.0
2005-08-09 01:26:00,111.957,111.981,111.957,111.966,164700002.0
2005-08-09 01:27:00,111.967,111.982,111.958,111.977,159599998.0
2005-08-09 01:28:00,111.975,112.012,111.967,112.012,335999997.0
2005-08-09 01:29:00,111.976,112.005,111.976,111.993,122200000.0
2005-08-09 01:30:00,111.991,112.01,111.982,111.991,348799999.0
2005-08-09 01:31:00,111.977,111.988,111.969,111.975,175800004.0
2005-08-09 01:32:00,111.965,111.981,111.963,111.963,178600003.0
2005-08-09 01:33:00,111.95,111.954,111.943,111.946,270300004.0
2005-08-09 01:34:00,111.943,111.956,111.941,111.95,347700004.0
2005-08-09 01:35:00,111.978,111.993,111.968,111.988,303600002.0
2005-08-09 01:36:00,111.971,111.999,111.967,111.993,430599997.0
2005-08-09 01:37:00,111.983,112.007,111.974,112.001,150800000.0
2005-08-09 01:38:00,111.99,111.99,111.955,111.98,165300006.0
2005-08-09 01:39:00,111.987,111.987,111.964,111.975,100100000.0
2005-08-09 01:40:00,111.965,111.985,111.965,111.971,99699999.0
2005-08-09 01:41:00,112.0,112.004,111.964,111.964,64999999.0
2005-08-09 01:42:00,111.99,112.001,111.976,111.991,203799997.0
2005-08-09 01:43:00,111.965,111.984,111.959,111.976,180500003.0
2005-08-09 01:44:00,111.974,112.02,111.974,112.02,194300001.0
2005-08-09 01:45:00,112.025,112.028,111.999,111.999,300700001.0
2005-08-09 01:46:00,112.009,112.034,112.009,112.016,108399998.0
2005-08-09 01:47:00,112.002,112.008,111.972,111.972,171600003.0
2005-08-09 01:48:00,111.985,112.0,111.961,111.961,184800000.0
2005-08-09 01:49:00,111.968,111.976,111.964,111.968,104700000.0
2005-08-09 01:50:00,111.965,112.0,111.965,111.992,147700001.0
2005-08-09 01:51:00,111.982,111.996,111.981,111.985,213400001.0
2005-08-09 01:52:00,111.995,112.013,111.992,111.992,182699996.0
2005-08-09 01:53:00,111.982,111.982,111.96,111.975,260899997.0
2005-08-09 01:54:00,111.967,112.005,111.967,112.005,139000004.0
2005-08-09 01:55:00,111.993,112.015,111.977,111.977,248300001.0
2005-08-09 01:56:00,111.972,112.0,111.972,111.983,196100001.0
2005-08-09 01:57:00,111.995,111.995,111.96,111.973,200800000.0
2005-08-09 01:58:00,112.002,112.007,111.968,111.97,200799997.0
2005-08-09 01:59:00,111.995,112.002,111.97,111.984,377300008.0
2005-08-09 02:00:00,111.995,112.0,111.975,111.992,234699997.0
2005-08-09 02:01:00,111.993,112.004,111.984,111.997,306300001.0
2005-08-09 02:02:00,111.98,112.003,111.97,111.973,370700005.0
2005-08-09 02:03:00,111.988,111.988,111.968,111.97,210999999.0
2005-08-09 02:04:00,111.989,111.999,111.981,111.987,199499999.0
2005-08-09 02:05:00,112.005,112.014,111.983,111.995,301699995.0
2005-08-09 02:06:00,112.005,112.02,111.992,112.009,332599998.0
2005-08-09 02:07:00,111.992,112.009,111.992,112.005,376400001.0
2005-08-09 02:08:00,112.022,112.031,112.011,112.022,248100001.0
2005-08-09 02:09:00,112.03,112.047,112.026,112.04,347100004.0
2005-08-09 02:10:00,112.033,112.033,111.98,111.998,386299996.0
2005-08-09 02:11:00,112.025,112.036,112.004,112.007,167599999.0
2005-08-09 02:12:00,112.04,112.042,112.018,112.024,202200004.0
2005-08-09 02:13:00,112.02,112.037,112.01,112.01,376800001.0
2005-08-09 02:14:00,112.022,112.048,112.022,112.028,184200006.0
2005-08-09 02:15:00,112.029,112.048,112.029,112.041,195200005.0
2005-08-09 02:16:00,112.022,112.022,112.01,112.01,159200001.0
2005-08-09 02:17:00,112.014,112.021,112.012,112.018,95599997.0
2005-08-09 02:18:00,112.005,112.005,111.995,112.0,216199996.0
2005-08-09 02:19:00,112.016,112.029,112.009,112.016,220699997.0
2005-08-09 02:20:00,112.012,112.036,112.012,112.03,161800001.0
2005-08-09 02:21:00,112.003,112.003,111.98,111.98,163899999.0
2005-08-09 02:22:00,111.98,112.019,111.977,112.011,206099997.0
2005-08-09 02:23:00,111.981,111.996,111.981,111.99,261100002.0
2005-08-09 02:24:00,112.007,112.015,111.961,111.965,221499999.0
2005-08-09 02:25:00,111.965,111.984,111.965,111.978,118199999.0
2005-08-09 02:26:00,111.982,111.99,111.969,111.99,250499998.0
2005-08-09 02:27:00,111.998,112.003,111.979,111.985,345100000.0
2005-08-09 02:28:00,111.987,112.009,111.983,111.983,78199997.0
2005-08-09 02:29:00,111.989,111.994,111.975,111.975,237700008.0
2005-08-09 02:30:00,111.97,111.998,111.952,111.975,194800001.0
2005-08-09 02:31:00,111.992,112.022,111.992,112.009,292000002.0
2005-08-09 02:32:00,112.012,112.02,111.973,111.991,343000002.0
2005-08-09 02:33:00,111.99,112.005,111.98,111.992,241600000.0
2005-08-09 02:34:00,111.986,111.997,111.972,111.984,232799999.0
2005-08-09 02:35:00,111.97,111.988,111.951,111.973,300700007.0
2005-08-09 02:36:00,111.957,111.971,111.952,111.967,237499995.0
2005-08-09 02:37:00,111.935,111.985,111.929,111.945,313200006.0
2005-08-09 02:38:00,111.94,111.997,111.94,111.957,186900000.0
2005-08-09 02:39:00,111.964,111.97,111.946,111.946,304100009.0
2005-08-09 02:40:00,111.96,111.994,111.943,111.943,305400007.0
2005-08-09 02:41:00,111.939,111.958,111.939,111.941,285099999.0
2005-08-09 02:42:00,111.952,111.97,111.929,111.961,347399999.0
2005-08-09 02:43:00,111.944,111.983,111.944,111.977,101000000.0
2005-08-09 02:44:00,111.96,111.97,111.935,111.952,329000000.0
2005-08-09 02:45:00,111.945,111.976,111.945,111.96,239000004.0
2005-08-09 02:46:00,111.958,111.972,111.94,111.944,245800000.0
2005-08-09 02:47:00,111.969,111.979,111.95,111.965,359200006.0
2005-08-09 02:48:00,111.953,111.973,111.943,111.954,264599996.0
2005-08-09 02:49:00,111.955,111.963,111.94,111.94,234900005.0
2005-08-09 02:50:00,111.946,111.959,111.929,111.935,266800004.0
2005-08-09 02:51:00,111.935,111.953,111.917,111.917,208000004.0
2005-08-09 02:52:00,111.952,111.953,111.927,111.927,309399997.0
2005-08-09 02:53:00,111.943,111.965,111.934,111.934,263900000.0
2005-08-09 02:54:00,111.913,111.916,111.909,111.909,184300003.0
2005-08-09 02:55:00,111.91,111.93,111.91,111.93,189600002.0
2005-08-09 02:56:00,111.943,111.96,111.935,111.956,310199996.0
2005-08-09 02:57:00,111.938,111.946,111.934,111.934,293799998.0
2005-08-09 02:58:00,111.965,111.973,111.946,111.946,185799999.0
2005-08-09 02:59:00,111.963,111.976,111.943,111.948,185300003.0
2005-08-09 03:00:00,111.954,111.969,111.929,111.929,301800000.0
2005-08-09 03:01:00,111.949,111.965,111.942,111.942,229199998.0
2005-08-09 03:02:00,111.949,111.957,111.917,111.917,133400002.0
2005-08-09 03:03:00,111.932,111.951,111.915,111.928,240800001.0
2005-08-09 03:04:00,111.905,111.923,111.896,111.898,314299997.0
2005-08-09 03:05:00,111.9,111.908,111.88,111.88,109500002.0
2005-08-09 03:06:00,111.88,111.886,111.852,111.852,202500000.0
2005-08-09 03:07:00,111.833,111.851,111.82,111.851,409800005.0
2005-08-09 03:08:00,111.87,111.881,111.851,111.881,264199995.0
2005-08-09 03:09:00,111.9,111.921,111.895,111.921,224300003.0
2005-08-09 03:10:00,111.901,111.914,111.883,111.891,345800000.0
2005-08-09 03:11:00,111.868,111.881,111.859,111.863,388100001.0
2005-08-09 03:12:00,111.868,111.914,111.868,111.891,265599998.0
2005-08-09 03:13:00,111.87,111.887,111.87,111.885,481799995.0
2005-08-09 03:14:00,111.873,111.873,111.84,111.84,231800002.0
2005-08-09 03:15:00,111.84,111.886,111.837,111.886,231499995.0
2005-08-09 03:16:00,111.865,111.899,111.859,111.859,259600000.0
2005-08-09 03:17:00,111.862,111.88,111.838,111.843,290499998.0
2005-08-09 03:18:00,111.837,111.837,111.778,111.778,184100000.0
2005-08-09 03:19:00,111.788,111.788,111.768,111.775,266300003.0
2005-08-09 03:20:00,111.779,111.788,111.758,111.758,265400003.0
2005-08-09 03:21:00,111.775,111.792,111.768,111.786,237799994.0
2005-08-09 03:22:00,111.773,111.779,111.767,111.771,212700003.0
2005-08-09 03:23:00,111.783,111.791,111.772,111.778,179700001.0
2005-08-09 03:24:00,111.773,111.811,111.773,111.782,302899995.0
2005-08-09 03:25:00,111.781,111.801,111.781,111.79,114999999.0
2005-08-09 03:26:00,111.809,111.815,111.796,111.8,213900003.0
2005-08-09 03:27:00,111.801,111.802,111.786,111.802,213300000.0
2005-08-09 03:28:00,111.809,111.825,111.794,111.794,318799994.0
2005-08-09 03:29:00,111.773,111.794,111.769,111.778,390600003.0
2005-08-09 03:30:00,111.758,111.796,111.758,111.796,208900002.0
2005-08-09 03:31:00,111.767,111.792,111.767,111.781,249899997.0
2005-08-09 03:32:00,111.757,111.807,111.757,111.775,286500006.0
2005-08-09 03:33:00,111.766,111.775,111.749,111.775,325100003.0
2005-08-09 03:34:00,111.78,111.796,111.772,111.782,220499998.0
2005-08-09 03:35:00,111.772,111.784,111.772,111.784,111499999.0
2005-08-09 03:36:00,111.775,111.775,111.762,111.773,148599999.0
2005-08-09 03:37:00,111.772,111.778,111.772,111.772,116299998.0
2005-08-09 03:38:00,111.785,111.809,111.785,111.8,258399996.0
2005-08-09 03:39:00,111.792,111.815,111.776,111.811,211900004.0
2005-08-09 03:40:00,111.785,111.799,111.765,111.781,155699997.0
2005-08-09 03:41:00,111.753,111.778,111.745,111.759,209499994.0
2005-08-09 03:42:00,111.757,111.795,111.757,111.783,182599994.0
2005-08-09 03:43:00,111.773,111.79,111.763,111.782,144999998.0
2005-08-09 03:44:00,111.756,111.756,111.718,111.724,268199998.0
2005-08-09 03:45:00,111.723,111.723,111.685,111.695,179800003.0
2005-08-09 03:46:00,111.702,111.721,111.694,111.698,206800003.0
2005-08-09 03:47:00,111.695,111.695,111.672,111.68,219000007.0
2005-08-09 03:48:00,111.67,111.699,111.67,111.696,174800002.0
2005-08-09 03:49:00,111.69,111.69,111.676,111.685,203900000.0
2005-08-09 03:50:00,111.7,111.705,111.684,111.695,302199999.0
2005-08-09 03:51:00,111.705,111.731,111.693,111.694,225600002.0
2005-08-09 03:52:00,111.684,111.698,111.674,111.696,281799999.0
2005-08-09 03:53:00,111.698,111.731,111.697,111.72,248000008.0
2005-08-09 03:54:00,111.714,111.737,111.714,111.737,197399996.0
2005-08-09 03:55:00,111.706,111.706,111.686,111.69,295100009.0
2005-08-09 03:56:00,111.695,111.712,111.682,111.695,332699999.0
2005-08-09 03:57:00,111.675,111.687,111.675,111.678,164100000.0
2005-08-09 03:58:00,111.673,111.716,111.673,111.708,311699993.0
2005-08-09 03:59:00,111.706,111.717,111.654,111.654,375100004.0
2005-08-09 04:00:00,111.672,111.712,111.672,111.677,168599997.0
2005-08-09 04:01:00,111.666,111.7,111.666,111.7,256699995.0
2005-08-09 04:02:00,111.687,111.687,111.669,111.674,135200000.0
2005-08-09 04:03:00,111.668,111.696,111.662,111.68,150599999.0
2005-08-09 04:04:00,111.672,111.698,111.666,111.688,360299999.0
2005-08-09 04:05:00,111.679,111.689,111.676,111.686,334899994.0
2005-08-09 04:06:00,111.693,111.715,111.692,111.707,180100002.0
2005-08-09 04:07:00,111.681,111.716,111.671,111.692,357400003.0
2005-08-09 04:08:00,111.695,111.715,111.695,111.713,190300002.0
2005-08-09 04:09:00,111.719,111.737,111.719,111.722,93399999.0
2005-08-09 04:10:00,111.715,111.731,111.708,111.728,151600003.0
2005-08-09 04:11:00,111.732,111.756,111.717,111.717,295300003.0
2005-08-09 04:12:00,111.725,111.736,111.709,111.721,342300000.0
2005-08-09 04:13:00,111.727,111.741,111.711,111.717,202400000.0
2005-08-09 04:14:00,111.714,111.714,111.702,111.707,276300006.0
2005-08-09 04:15:00,111.703,111.734,111.695,111.734,225200002.0
2005-08-09 04:16:00,111.72,111.74,111.71,111.715,250399998.0
2005-08-09 04:17:00,111.73,111.78,111.73,111.777,250899998.0
2005-08-09 04:18:00,111.758,111.771,111.735,111.76,189099998.0
2005-08-09 04:19:00,111.789,111.812,111.787,111.812,195800002.0
2005-08-09 04:20:00,111.805,111.818,111.803,111.818,228000005.0
2005-08-09 04:21:00,111.818,111.832,111.804,111.812,280200003.0
2005-08-09 04:22:00,111.8,111.83,111.791,111.805,330099997.0
2005-08-09 04:23:00,111.798,111.82,111.796,111.82,219200001.0
2005-08-09 04:24:00,111.831,111.854,111.824,111.824,213999994.0
2005-08-09 04:25:00,111.805,111.849,111.802,111.845,191700003.0
2005-08-09 04:26:00,111.837,111.837,111.792,111.813,282499996.0
2005-08-09 04:27:00,111.82,111.835,111.809,111.81,361700001.0
2005-08-09 04:28:00,111.833,111.846,111.818,111.822,131399999.0
2005-08-09 04:29:00,111.825,111.83,111.801,111.801,271299999.0
2005-08-09 04:30:00,111.788,111.824,111.788,111.806,260400002.0
2005-08-09 04:31:00,111.825,111.83,111.786,111.792,311100000.0
2005-08-09 04:32:00,111.799,111.816,111.791,111.795,124500001.0
2005-08-09 04:33:00,111.803,111.82,111.799,111.81,264599992.0
2005-08-09 04:34:00,111.81,111.856,111.803,111.856,211600003.0
2005-08-09 04:35:00,111.792,111.831,111.791,111.801,414799999.0
2005-08-09 04:36:00,111.787,111.787,111.78,111.781,142200003.0
2005-08-09 04:37:00,111.78,111.794,111.767,111.771,329499996.0
2005-08-09 04:38:00,111.772,111.777,111.745,111.752,229300003.0
2005-08-09 04:39:00,111.76,111.774,111.75,111.75,142300000.0
2005-08-09 04:40:00,111.763,111.771,111.742,111.742,276299998.0
2005-08-09 04:41:00,111.742,111.783,111.741,111.773,199499997.0
2005-08-09 04:42:00,111.76,111.79,111.752,111.772,260599999.0
2005-08-09 04:43:00,111.795,111.797,111.766,111.766,393199999.0
2005-08-09 04:44:00,111.779,111.787,111.775,111.777,218600003.0
2005-08-09 04:45:00,111.79,111.793,111.755,111.771,187100001.0
2005-08-09 04:46:00,111.77,111.803,111.766,111.775,339199997.0
2005-08-09 04:47:00,111.788,111.788,111.77,111.782,139400002.0
2005-08-09 04:48:00,111.778,111.817,111.771,111.81,196100001.0
2005-08-09 04:49:00,111.802,111.811,111.78,111.796,357100001.0
2005-08-09 04:50:00,111.796,111.823,111.796,111.823,166499996.0
2005-08-09 04:51:00,111.815,111.827,111.814,111.818,99500000.0
2005-08-09 04:52:00,111.825,111.837,111.8,111.8,363899998.0
2005-08-09 04:53:00,111.818,111.841,111.795,111.841,237599999.0
2005-08-09 04:54:00,111.828,111.839,111.803,111.837,367299997.0
2005-08-09 04:55:00,111.822,111.838,111.822,111.828,205800000.0
2005-08-09 04:56:00,111.803,111.825,111.801,111.808,137400004.0
2005-08-09 04:57:00,111.805,111.823,111.803,111.804,290900004.0
2005-08-09 04:58:00,111.795,111.849,111.795,111.838,50200000.0
2005-08-09 04:59:00,111.813,111.813,111.801,111.803,176600001.0
2005-08-09 05:00:00,111.811,111.839,111.811,111.835,329700005.0
2005-08-09 05:01:00,111.82,111.837,111.812,111.812,181500003.0
2005-08-09 05:02:00,111.82,111.835,111.811,111.814,260900000.0
2005-08-09 05:03:00,111.819,111.833,111.799,111.8,217899998.0
2005-08-09 05:04:00,111.822,111.826,111.801,111.803,328899998.0
2005-08-09 05:05:00,111.801,111.801,111.792,111.795,213799998.0
2005-08-09 05:06:00,111.822,111.828,111.803,111.805,433600007.0
2005-08-09 05:07:00,111.803,111.803,111.802,111.802,76899997.0
2005-08-09 05:08:00,111.811,111.837,111.802,111.837,117199999.0
2005-08-09 05:09:00,111.865,111.876,111.834,111.876,218399995.0
2005-08-09 05:10:00,111.865,111.87,111.852,111.87,107800000.0
2005-08-09 05:11:00,111.865,111.891,111.85,111.89,237700006.0
2005-08-09 05:12:00,111.887,111.9,111.852,111.858,242100004.0
2005-08-09 05:13:00,111.872,111.879,111.852,111.852,319999996.0
2005-08-09 05:14:00,111.86,111.874,111.839,111.853,210300001.0
2005-08-09 05:15:00,111.848,111.865,111.836,111.847,248100001.0
2005-08-09 05:16:00,111.855,111.881,111.839,111.868,400999999.0
2005-08-09 05:17:00,111.887,111.896,111.861,111.862,286500010.0
2005-08-09 05:18:00,111.893,111.893,111.862,111.88,239299999.0
2005-08-09 05:19:00,111.882,111.896,111.868,111.872,226600000.0
2005-08-09 05:20:00,111.875,111.887,111.858,111.885,335600000.0
2005-08-09 05:21:00,111.858,111.883,111.858,111.883,300800001.0
2005-08-09 05:22:00,111.882,111.884,111.86,111.868,298399999.0
2005-08-09 05:23:00,111.867,111.883,111.863,111.883,346100000.0
2005-08-09 05:24:00,111.864,111.885,111.86,111.86,359899999.0
2005-08-09 05:25:00,111.874,111.888,111.845,111.847,205799998.0
2005-08-09 05:26:00,111.85,111.878,111.849,111.849,239699994.0
2005-08-09 05:27:00,111.855,111.869,111.855,111.856,183599999.0
2005-08-09 05:28:00,111.835,111.84,111.826,111.84,205500000.0
2005-08-09 05:29:00,111.846,111.866,111.842,111.854,282000004.0
2005-08-09 05:30:00,111.88,111.88,111.835,111.85,137600002.0
2005-08-09 05:31:00,111.854,111.875,111.854,111.861,236100001.0
2005-08-09 05:32:00,111.857,111.876,111.845,111.872,378400004.0
2005-08-09 05:33:00,111.853,111.876,111.852,111.87,294099997.0
2005-08-09 05:34:00,111.85,111.858,111.85,111.85,316199998.0
2005-08-09 05:35:00,111.852,111.878,111.851,111.871,184799997.0
2005-08-09 05:36:00,111.87,111.874,111.849,111.862,196600003.0
2005-08-09 05:37:00,111.871,111.886,111.866,111.872,228599997.0
2005-08-09 05:38:00,111.862,111.888,111.86,111.874,229699995.0
2005-08-09 05:39:00,111.867,111.878,111.861,111.873,317300005.0
2005-08-09 05:40:00,111.866,111.871,111.859,111.859,265400006.0
2005-08-09 05:41:00,111.862,111.896,111.862,111.881,394799994.0
2005-08-09 05:42:00,111.875,111.913,111.867,111.911,220199999.0
2005-08-09 05:43:00,111.896,111.906,111.874,111.874,154800000.0
2005-08-09 05:44:00,111.856,111.866,111.851,111.861,191999998.0
2005-08-09 05:45:00,111.872,111.882,111.851,111.854,134399997.0
2005-08-09 05:46:00,111.865,111.876,111.84,111.84,295400001.0
2005-08-09 05:47:00,111.849,111.854,111.845,111.854,189600001.0
2005-08-09 05:48:00,111.837,111.891,111.837,111.859,183000000.0
2005-08-09 05:49:00,111.84,111.866,111.831,111.853,325700002.0
2005-08-09 05:50:00,111.84,111.862,111.833,111.859,260400004.0
2005-08-09 05:51:00,111.837,111.859,111.814,111.814,237700003.0
2005-08-09 05:52:00,111.803,111.845,111.798,111.834,258700001.0
2005-08-09 05:53:00,111.83,111.846,111.8,111.8,286000003.0
2005-08-09 05:54:00,111.827,111.873,111.797,111.797,270200001.0
2005-08-09 05:55:00,111.809,111.865,111.809,111.865,287999997.0
2005-08-09 05:56:00,111.792,111.84,111.788,111.81,202600001.0
2005-08-09 05:57:00,111.802,111.821,111.787,111.798,257199997.0
2005-08-09 05:58:00,111.797,111.804,111.793,111.797,371300009.0
2005-08-09 05:59:00,111.82,111.829,111.815,111.828,382299993.0
2005-08-09 06:00:00,111.82,111.844,111.82,111.836,158800004.0
2005-08-09 06:01:00,111.84,111.844,111.813,111.818,301000006.0
2005-08-09 06:02:00,111.822,111.83,111.801,111.829,300900000.0
2005-08-09 06:03:00,111.82,111.82,111.802,111.82,169800003.0
2005-08-09 06:04:00,111.792,111.82,111.788,111.806,146900001.0
2005-08-09 06:05:00,111.805,111.822,111.805,111.807,257200004.0
2005-08-09 06:06:00,111.829,111.829,111.814,111.815,215200003.0
2005-08-09 06:07:00,111.815,111.826,111.801,111.816,314100000.0
2005-08-09 06:08:00,111.818,111.826,111.802,111.812,334599997.0
2005-08-09 06:09:00,111.815,111.83,111.814,111.814,109900001.0
2005-08-09 06:10:00,111.798,111.827,111.789,111.799,475699991.0
2005-08-09 06:11:00,111.799,111.839,111.799,111.818,336899995.0
2005-08-09 06:12:00,111.795,111.805,111.795,111.805,181399998.0
2005-08-09 06:13:00,111.811,111.832,111.797,111.797,249499997.0
2005-08-09 06:14:00,111.807,111.818,111.789,111.789,221899996.0
2005-08-09 06:15:00,111.812,111.817,111.795,111.795,263000004.0
2005-08-09 06:16:00,111.808,111.826,111.793,111.814,223699997.0
2005-08-09 06:17:00,111.815,111.826,111.804,111.804,307200004.0
2005-08-09 06:18:00,111.806,111.815,111.806,111.815,201800002.0
2005-08-09 06:19:00,111.837,111.858,111.837,111.842,128500000.0
2005-08-09 06:20:00,111.834,111.859,111.834,111.847,435600003.0
2005-08-09 06:21:00,111.853,111.865,111.81,111.814,132199999.0
2005-08-09 06:22:00,111.854,111.861,111.836,111.839,165900000.0
2005-08-09 06:23:00,111.85,111.859,111.831,111.831,191699996.0
2005-08-09 06:24:00,111.835,111.86,111.835,111.84,225100004.0
2005-08-09 06:25:00,111.828,111.858,111.815,111.815,382299999.0
2005-08-09 06:26:00,111.812,111.837,111.812,111.821,270800002.0
2005-08-09 06:27:00,111.838,111.863,111.838,111.857,180100000.0
2005-08-09 06:28:00,111.845,111.86,111.825,111.86,251499992.0
2005-08-09 06:29:00,111.847,111.857,111.83,111.834,330099996.0
2005-08-09 06:30:00,111.828,111.86,111.822,111.851,283400010.0
2005-08-09 06:31:00,111.827,111.847,111.819,111.819,208000002.0
2005-08-09 06:32:00,111.835,111.835,111.822,111.83,164999999.0
2005-08-09 06:33:00,111.807,111.818,111.807,111.81,315100004.0
2005-08-09 06:34:00,111.832,111.839,111.822,111.822,316799993.0
2005-08-09 06:35:00,111.85,111.854,111.82,111.827,240299999.0
2005-08-09 06:36:00,111.82,111.839,111.808,111.808,330400000.0
2005-08-09 06:37:00,111.811,111.835,111.811,111.827,215899998.0
2005-08-09 06:38:00,111.807,111.813,111.8,111.809,118300000.0
2005-08-09 06:39:00,111.815,111.827,111.798,111.8,311700003.0
2005-08-09 06:40:00,111.802,111.837,111.801,111.836,202400000.0
2005-08-09 06:41:00,111.812,111.827,111.805,111.805,122600002.0
2005-08-09 06:42:00,111.82,111.822,111.799,111.8,262300000.0
2005-08-09 06:43:00,111.815,111.821,111.793,111.81,124799999.0
2005-08-09 06:44:00,111.79,111.79,111.775,111.785,223900000.0
2005-08-09 06:45:00,111.791,111.823,111.783,111.783,271399998.0
2005-08-09 06:46:00,111.794,111.794,111.787,111.79,198400001.0
2005-08-09 06:47:00,111.794,111.836,111.794,111.828,221899996.0
2005-08-09 06:48:00,111.832,111.84,111.801,111.814,383099999.0
2005-08-09 06:49:00,111.825,111.837,111.811,111.811,154799999.0
2005-08-09 06:50:00,111.813,111.827,111.805,111.827,182399999.0
2005-08-09 06:51:00,111.838,111.851,111.822,111.838,331800002.0
2005-08-09 06:52:00,111.845,111.852,111.834,111.838,482700002.0
2005-08-09 06:53:00,111.855,111.866,111.841,111.841,247499999.0
2005-08-09 06:54:00,111.852,111.861,111.837,111.842,252500003.0
2005-08-09 06:55:00,111.85,111.867,111.844,111.849,412699997.0
2005-08-09 06:56:00,111.85,111.854,111.833,111.839,139300000.0
2005-08-09 06:57:00,111.841,111.841,111.825,111.825,185399997.0
2005-08-09 06:58:00,111.818,111.861,111.817,111.861,186200001.0
2005-08-09 06:59:00,111.84,111.867,111.84,111.85,187500003.0
2005-08-09 07:00:00,111.827,111.827,111.786,111.792,245600002.0
2005-08-09 07:01:00,111.79,111.795,111.778,111.795,233600003.0
2005-08-09 07:02:00,111.814,111.855,111.814,111.822,291499997.0
2005-08-09 07:03:00,111.807,111.812,111.797,111.797,352699996.0
2005-08-09 07:04:00,111.839,111.853,111.791,111.791,383299993.0
2005-08-09 07:05:00,111.787,111.816,111.787,111.807,357799999.0
2005-08-09 07:06:00,111.813,111.839,111.792,111.792,276500005.0
2005-08-09 07:07:00,111.807,111.817,111.789,111.795,325299997.0
2005-08-09 07:08:00,111.79,111.844,111.79,111.823,220499997.0
2005-08-09 07:09:00,111.803,111.83,111.799,111.822,277300010.0
2005-08-09 07:10:00,111.814,111.833,111.796,111.796,91600003.0
2005-08-09 07:11:00,111.79,111.811,111.782,111.789,191700002.0
2005-08-09 07:12:00,111.792,111.82,111.791,111.816,282000003.0
2005-08-09 07:13:00,111.824,111.824,111.786,111.802,347900000.0
2005-08-09 07:14:00,111.822,111.829,111.808,111.817,468900003.0
2005-08-09 07:15:00,111.835,111.844,111.826,111.826,247700003.0
2005-08-09 07:16:00,111.823,111.842,111.804,111.838,238300000.0
2005-08-09 07:17:00,111.812,111.834,111.811,111.82,254199993.0
2005-08-09 07:18:00,111.837,111.837,111.798,111.807,260399993.0
2005-08-09 07:19:00,111.828,111.844,111.812,111.836,370899995.0
2005-08-09 07:20:00,111.832,111.841,111.817,111.822,252999998.0
2005-08-09 07:21:00,111.806,111.827,111.792,111.812,208300006.0
2005-08-09 07:22:00,111.8,111.822,111.791,111.814,514000006.0
2005-08-09 07:23:00,111.805,111.814,111.792,111.797,171899997.0
2005-08-09 07:24:00,111.823,111.83,111.793,111.798,152800001.0
2005-08-09 07:25:00,111.813,111.82,111.794,111.82,153100002.0
2005-08-09 07:26:00,111.817,111.817,111.802,111.802,105600003.0
2005-08-09 07:27:00,111.806,111.843,111.802,111.802,154600000.0
2005-08-09 07:28:00,111.827,111.843,111.821,111.837,219600001.0
2005-08-09 07:29:00,111.824,111.831,111.812,111.812,166800002.0
2005-08-09 07:30:00,111.811,111.853,111.811,111.845,214500001.0
2005-08-09 07:31:00,111.81,111.838,111.802,111.814,162899999.0
2005-08-09 07:32:00,111.798,111.836,111.796,111.819,231700001.0
2005-08-09 07:33:00,111.842,111.848,111.815,111.832,215799998.0
2005-08-09 07:34:00,111.814,111.87,111.814,111.833,324300000.0
2005-08-09 07:35:00,111.839,111.863,111.839,111.848,201700005.0
2005-08-09 07:36:00,111.85,111.866,111.83,111.856,244400001.0
2005-08-09 07:37:00,111.85,111.872,111.837,111.872,226500000.0
2005-08-09 07:38:00,111.858,111.875,111.839,111.843,197000002.0
2005-08-09 07:39:00,111.825,111.856,111.825,111.848,134999996.0
2005-08-09 07:40:00,111.842,111.842,111.828,111.828,71399999.0
2005-08-09 07:41:00,111.847,111.854,111.826,111.851,264699999.0
2005-08-09 07:42:00,111.827,111.851,111.82,111.82,99500003.0
2005-08-09 07:43:00,111.832,111.843,111.825,111.843,216600002.0
2005-08-09 07:44:00,111.837,111.872,111.837,111.872,346099992.0
2005-08-09 07:45:00,111.847,111.847,111.83,111.83,114100000.0
2005-08-09 07:46:00,111.838,111.853,111.826,111.826,429800001.0
2005-08-09 07:47:00,111.827,111.858,111.827,111.842,273200002.0
2005-08-09 07:48:00,111.828,111.828,111.812,111.813,330500003.0
2005-08-09 07:49:00,111.83,111.842,111.822,111.833,294700006.0
2005-08-09 07:50:00,111.837,111.849,111.823,111.827,258500006.0
2005-08-09 07:51:00,111.802,111.824,111.802,111.81,114599999.0
2005-08-09 07:52:00,111.812,111.842,111.812,111.812,174899998.0
2005-08-09 07:53:00,111.837,111.837,111.797,111.797,241300000.0
2005-08-09 07:54:00,111.812,111.829,111.774,111.774,318399998.0
2005-08-09 07:55:00,111.76,111.76,111.732,111.755,249299995.0
2005-08-09 07:56:00,111.755,111.755,111.739,111.741,72599999.0
2005-08-09 07:57:00,111.766,111.776,111.747,111.759,280799996.0
2005-08-09 07:58:00,111.764,111.764,111.723,111.732,175600002.0
2005-08-09 07:59:00,111.732,111.78,111.732,111.78,304099998.0
2005-08-09 08:00:00,111.765,111.766,111.725,111.725,224499998.0
2005-08-09 08:01:00,111.712,111.753,111.706,111.741,281100001.0
2005-08-09 08:02:00,111.715,111.715,111.691,111.697,153399997.0
2005-08-09 08:03:00,111.712,111.748,111.712,111.748,94000001.0
2005-08-09 08:04:00,111.732,111.732,111.697,111.709,246900003.0
2005-08-09 08:05:00,111.734,111.751,111.705,111.705,286699993.0
2005-08-09 08:06:00,111.7,111.73,111.7,111.717,149799998.0
2005-08-09 08:07:00,111.718,111.751,111.715,111.727,277999995.0
2005-08-09 08:08:00,111.75,111.752,111.719,111.719,182300002.0
2005-08-09 08:09:00,111.729,111.755,111.717,111.755,226499994.0
2005-08-09 08:10:00,111.724,111.751,111.701,111.701,180299999.0
2005-08-09 08:11:00,111.707,111.725,111.698,111.701,104900001.0
2005-08-09 08:12:00,111.692,111.72,111.692,111.72,276299999.0
2005-08-09 08:13:00,111.737,111.753,111.729,111.753,274799997.0
2005-08-09 08:14:00,111.747,111.789,111.745,111.789,228600002.0
2005-08-09 08:15:00,111.795,111.795,111.776,111.781,141000001.0
2005-08-09 08:16:00,111.78,111.803,111.78,111.788,172800000.0
2005-08-09 08:17:00,111.767,111.793,111.759,111.774,179400003.0
2005-08-09 08:18:00,111.788,111.796,111.771,111.789,217600001.0
2005-08-09 08:19:00,111.767,111.78,111.744,111.744,365100000.0
2005-08-09 08:20:00,111.735,111.74,111.726,111.729,176399998.0
2005-08-09 08:21:00,111.739,111.771,111.739,111.743,239600002.0
2005-08-09 08:22:00,111.772,111.784,111.75,111.75,73000000.0
2005-08-09 08:23:00,111.745,111.777,111.745,111.756,223500002.0
2005-08-09 08:24:00,111.767,111.781,111.757,111.778,173199997.0
2005-08-09 08:25:00,111.775,111.783,111.762,111.783,239899998.0
2005-08-09 08:26:00,111.763,111.789,111.758,111.772,385500002.0
2005-08-09 08:27:00,111.759,111.771,111.754,111.762,314299997.0
2005-08-09 08:28:00,111.753,111.784,111.753,111.784,267800000.0
2005-08-09 08:29:00,111.775,111.779,111.751,111.767,235300004.0
2005-08-09 08:30:00,111.767,111.78,111.736,111.757,381599997.0
2005-08-09 08:31:00,111.787,111.787,111.736,111.74,339200005.0
2005-08-09 08:32:00,111.74,111.773,111.736,111.76,311699992.0
2005-08-09 08:33:00,111.743,111.756,111.732,111.741,97300001.0
2005-08-09 08:34:00,111.772,111.773,111.735,111.763,281199997.0
2005-08-09 08:35:00,111.755,111.778,111.755,111.776,322600004.0
2005-08-09 08:36:00,111.773,111.779,111.729,111.73,87800002.0
2005-08-09 08:37:00,111.74,111.749,111.738,111.741,113000002.0
2005-08-09 08:38:00,111.738,111.763,111.736,111.763,118600003.0
2005-08-09 08:39:00,111.744,111.749,111.732,111.735,273499997.0
2005-08-09 08:40:00,111.743,111.748,111.719,111.719,251799997.0
2005-08-09 08:41:00,111.727,111.753,111.727,111.74,239500001.0
2005-08-09 08:42:00,111.74,111.765,111.733,111.754,334799998.0
2005-08-09 08:43:00,111.743,111.762,111.734,111.734,260700007.0
2005-08-09 08:44:00,111.722,111.724,111.699,111.699,180800000.0
2005-08-09 08:45:00,111.707,111.73,111.703,111.73,324200000.0
2005-08-09 08:46:00,111.702,111.707,111.696,111.702,384999997.0
2005-08-09 08:47:00,111.699,111.737,111.696,111.696,310700001.0
2005-08-09 08:48:00,111.7,111.743,111.7,111.737,134600002.0
2005-08-09 08:49:00,111.743,111.743,111.693,111.698,309500003.0
2005-08-09 08:50:00,111.692,111.723,111.692,111.706,196000000.0
2005-08-09 08:51:00,111.725,111.734,111.698,111.698,150700000.0
2005-08-09 08:52:00,111.702,111.721,111.7,111.707,351599998.0
2005-08-09 08:53:00,111.689,111.712,111.689,111.706,217599998.0
2005-08-09 08:54:00,111.721,111.736,111.702,111.722,310299996.0
2005-08-09 08:55:00,111.705,111.733,111.705,111.721,107600001.0
2005-08-09 08:56:00,111.727,111.754,111.727,111.741,170800002.0
2005-08-09 08:57:00,111.747,111.764,111.727,111.727,271299997.0
2005-08-09 08:58:00,111.747,111.76,111.716,111.722,216200001.0
2005-08-09 08:59:00,111.746,111.746,111.718,111.729,263599997.0
2005-08-09 09:00:00,111.731,111.755,111.731,111.744,303800005.0
2005-08-09 09:01:00,111.782,111.79,111.763,111.763,273300007.0
2005-08-09 09:02:00,111.78,111.786,111.73,111.748,222199997.0
2005-08-09 09:03:00,111.773,111.776,111.756,111.756,314199999.0
2005-08-09 09:04:00,111.755,111.76,111.743,111.752,203699995.0
2005-08-09 09:05:00,111.765,111.777,111.748,111.754,186699999.0
2005-08-09 09:06:00,111.757,111.769,111.753,111.764,206200002.0
2005-08-09 09:07:00,111.782,111.785,111.765,111.771,189600000.0
2005-08-09 09:08:00,111.779,111.787,111.757,111.77,209399995.0
2005-08-09 09:09:00,111.777,111.777,111.766,111.775,207800002.0
2005-08-09 09:10:00,111.775,111.789,111.757,111.784,382300011.0
2005-08-09 09:11:00,111.812,111.819,111.789,111.789,200699998.0
2005-08-09 09:12:00,111.778,111.791,111.773,111.791,243700003.0
2005-08-09 09:13:00,111.826,111.826,111.777,111.777,122799999.0
2005-08-09 09:14:00,111.768,111.79,111.755,111.768,305800004.0
2005-08-09 09:15:00,111.761,111.789,111.756,111.756,374599997.0
2005-08-09 09:16:00,111.747,111.782,111.747,111.774,125099997.0
2005-08-09 09:17:00,111.766,111.823,111.765,111.775,255900004.0
2005-08-09 09:18:00,111.782,111.811,111.782,111.787,217199996.0
2005-08-09 09:19:00,111.783,111.819,111.776,111.819,153599997.0
2005-08-09 09:20:00,111.807,111.82,111.804,111.82,339599998.0
2005-08-09 09:21:00,111.827,111.836,111.797,111.797,181300002.0
2005-08-09 09:22:00,111.8,111.824,111.796,111.817,234300002.0
2005-08-09 09:23:00,111.804,111.834,111.804,111.818,170100001.0
2005-08-09 09:24:00,111.793,111.819,111.78,111.796,282900004.0
2005-08-09 09:25:00,111.803,111.814,111.792,111.795,217400001.0
2005-08-09 09:26:00,111.793,111.815,111.784,111.801,178199997.0
2005-08-09 09:27:00,111.81,111.847,111.802,111.84,241300001.0
2005-08-09 09:28:00,111.83,111.83,111.82,111.82,115099998.0
2005-08-09 09:29:00,111.803,111.833,111.795,111.831,164300001.0
2005-08-09 09:30:00,111.804,111.812,111.797,111.802,106500000.0
2005-08-09 09:31:00,111.813,111.824,111.793,111.813,318299992.0
2005-08-09 09:32:00,111.848,111.848,111.804,111.812,173799998.0
2005-08-09 09:33:00,111.822,111.876,111.822,111.875,283300003.0
2005-08-09 09:34:00,111.877,111.885,111.86,111.868,325399996.0
2005-08-09 09:35:00,111.875,111.886,111.867,111.869,261700003.0
2005-08-09 09:36:00,111.867,111.878,111.863,111.863,256099999.0
2005-08-09 09:37:00,111.874,111.905,111.874,111.896,282100000.0
2005-08-09 09:38:00,111.893,111.905,111.88,111.896,216800004.0
2005-08-09 09:39:00,111.866,111.888,111.866,111.888,145100002.0
2005-08-09 09:40:00,111.893,111.928,111.875,111.925,235199999.0
2005-08-09 09:41:00,111.919,111.919,111.907,111.915,206799998.0
2005-08-09 09:42:00,111.919,111.941,111.914,111.936,380700000.0
2005-08-09 09:43:00,111.922,111.932,111.919,111.931,162200003.0
2005-08-09 09:44:00,111.935,111.946,111.928,111.932,277800000.0
2005-08-09 09:45:00,111.934,111.939,111.897,111.906,177200002.0
2005-08-09 09:46:00,111.919,111.948,111.918,111.918,252700002.0
2005-08-09 09:47:00,111.923,111.943,111.923,111.93,151399997.0
2005-08-09 09:48:00,111.942,111.954,111.92,111.933,408199997.0
2005-08-09 09:49:00,111.927,111.948,111.926,111.928,287400003.0
2005-08-09 09:50:00,111.917,111.94,111.917,111.94,240100000.0
2005-08-09 09:51:00,111.932,111.934,111.926,111.93,254400002.0
2005-08-09 09:52:00,111.913,111.95,111.91,111.947,393499996.0
2005-08-09 09:53:00,111.941,111.941,111.902,111.904,120099995.0
2005-08-09 09:54:00,111.892,111.939,111.892,111.927,312500000.0
2005-08-09 09:55:00,111.918,111.934,111.891,111.891,268299991.0
2005-08-09 09:56:00,111.887,111.896,111.887,111.887,147299998.0
2005-08-09 09:57:00,111.873,111.891,111.868,111.883,253799993.0
2005-08-09 09:58:00,111.876,111.912,111.876,111.892,363100003.0
2005-08-09 09:59:00,111.887,111.906,111.887,111.898,192600000.0
2005-08-09 10:00:00,111.915,111.919,111.888,111.897,275299994.0
2005-08-09 10:01:00,111.918,111.944,111.91,111.933,364199993.0
2005-08-09 10:02:00,111.935,111.95,111.935,111.947,211000000.0
2005-08-09 10:03:00,111.958,111.973,111.947,111.957,352899993.0
2005-08-09 10:04:00,111.943,111.969,111.935,111.963,98300000.0
2005-08-09 10:05:00,111.962,111.977,111.962,111.967,310299992.0
2005-08-09 10:06:00,111.992,111.994,111.968,111.969,160300003.0
2005-08-09 10:07:00,111.96,111.998,111.959,111.965,239700003.0
2005-08-09 10:08:00,111.972,111.983,111.964,111.964,149900004.0
2005-08-09 10:09:00,111.96,111.999,111.952,111.985,158200002.0
2005-08-09 10:10:00,111.973,111.979,111.955,111.97,489900002.0
2005-08-09 10:11:00,111.958,111.985,111.958,111.973,338299999.0
2005-08-09 10:12:00,111.992,111.994,111.968,111.978,198500002.0
2005-08-09 10:13:00,111.978,111.994,111.967,111.985,240999999.0
2005-08-09 10:14:00,111.958,111.992,111.954,111.954,206200002.0
2005-08-09 10:15:00,111.943,111.965,111.929,111.944,478200002.0
2005-08-09 10:16:00,111.944,111.975,111.944,111.975,341799999.0
2005-08-09 10:17:00,111.965,111.971,111.939,111.951,270300001.0
2005-08-09 10:18:00,111.947,111.961,111.943,111.958,423799996.0
2005-08-09 10:19:00,111.968,111.981,111.962,111.962,292800000.0
2005-08-09 10:20:00,111.95,111.978,111.947,111.958,321699998.0
2005-08-09 10:21:00,111.964,111.985,111.964,111.966,119499999.0
2005-08-09 10:22:00,111.951,111.978,111.951,111.976,277300001.0
2005-08-09 10:23:00,111.986,112.01,111.968,112.0,392100005.0
2005-08-09 10:24:00,112.007,112.007,111.986,111.995,208400000.0
2005-08-09 10:25:00,111.998,112.056,111.998,112.055,422599998.0
2005-08-09 10:26:00,112.043,112.054,112.035,112.054,236400004.0
2005-08-09 10:27:00,112.041,112.072,112.035,112.061,231000003.0
2005-08-09 10:28:00,112.07,112.093,112.07,112.078,59199999.0
2005-08-09 10:29:00,112.066,112.075,112.065,112.069,309200002.0
2005-08-09 10:30:00,112.073,112.073,112.054,112.057,327400002.0
2005-08-09 10:31:00,112.065,112.07,112.041,112.062,201799998.0
2005-08-09 10:32:00,112.051,112.07,112.042,112.07,289899996.0
2005-08-09 10:33:00,112.069,112.096,112.046,112.096,255100003.0
2005-08-09 10:34:00,112.085,112.098,112.085,112.098,245100000.0
2005-08-09 10:35:00,112.107,112.121,112.107,112.119,121300003.0
2005-08-09 10:36:00,112.116,112.116,112.093,112.093,99499998.0
2005-08-09 10:37:00,112.098,112.098,112.062,112.062,194200005.0
2005-08-09 10:38:00,112.057,112.058,112.046,112.046,201499999.0
2005-08-09 10:39:00,112.059,112.077,112.039,112.044,149300001.0
2005-08-09 10:40:00,112.049,112.073,112.042,112.045,424700001.0
2005-08-09 10:41:00,112.063,112.098,112.063,112.087,76400000.0
2005-08-09 10:42:00,112.132,112.136,112.066,112.078,254200001.0
2005-08-09 10:43:00,112.088,112.127,112.088,112.125,260300004.0
2005-08-09 10:44:00,112.097,112.105,112.078,112.078,360300010.0
2005-08-09 10:45:00,112.09,112.098,112.07,112.07,135999997.0
2005-08-09 10:46:00,112.068,112.068,112.048,112.048,99500000.0
2005-08-09 10:47:00,112.042,112.075,112.036,112.07,197800005.0
2005-08-09 10:48:00,112.023,112.023,111.997,111.999,118499999.0
2005-08-09 10:49:00,112.005,112.033,112.002,112.031,148300003.0
2005-08-09 10:50:00,112.02,112.071,112.011,112.037,121300001.0
2005-08-09 10:51:00,112.017,112.017,112.006,112.015,204999997.0
2005-08-09 10:52:00,112.003,112.03,111.996,112.026,127499999.0
2005-08-09 10:53:00,112.024,112.062,112.013,112.015,304500007.0
2005-08-09 10:54:00,112.0,112.045,111.994,112.037,180600002.0
2005-08-09 10:55:00,111.997,112.035,111.997,112.016,205600002.0
2005-08-09 10:56:00,111.993,112.001,111.985,111.992,220799999.0
2005-08-09 10:57:00,112.003,112.023,111.989,111.989,122700003.0
2005-08-09 10:58:00,111.985,111.998,111.984,111.996,229099998.0
2005-08-09 10:59:00,112.01,112.01,111.999,112.004,173199998.0
2005-08-09 11:00:00,112.018,112.039,112.018,112.03,200199997.0
2005-08-09 11:01:00,112.035,112.046,112.012,112.012,117500001.0
2005-08-09 11:02:00,112.012,112.034,112.006,112.021,235400001.0
2005-08-09 11:03:00,112.025,112.037,112.01,112.023,399999999.0
2005-08-09 11:04:00,112.04,112.04,112.007,112.011,256600002.0
2005-08-09 11:05:00,112.0,112.054,112.0,112.031,360300000.0
2005-08-09 11:06:00,112.024,112.065,112.015,112.015,251699998.0
2005-08-09 11:07:00,112.018,112.08,112.018,112.08,216499993.0
2005-08-09 11:08:00,112.06,112.07,112.027,112.05,191600003.0
2005-08-09 11:09:00,112.06,112.066,112.037,112.037,130399997.0
2005-08-09 11:10:00,112.06,112.068,112.028,112.036,270499996.0
2005-08-09 11:11:00,112.047,112.063,112.027,112.03,204800002.0
2005-08-09 11:12:00,112.041,112.069,112.041,112.057,479699992.0
2005-08-09 11:13:00,112.056,112.056,112.024,112.043,244399999.0
2005-08-09 11:14:00,112.05,112.073,112.037,112.039,374600000.0
2005-08-09 11:15:00,112.04,112.059,112.031,112.049,190500002.0
2005-08-09 11:16:00,112.04,112.053,112.025,112.025,287600002.0
2005-08-09 11:17:00,112.031,112.059,112.028,112.042,166500003.0
2005-08-09 11:18:00,112.047,112.06,112.029,112.055,201400000.0
2005-08-09 11:19:00,112.066,112.078,112.039,112.039,273499999.0
2005-08-09 11:20:00,112.062,112.065,112.024,112.053,327100002.0
2005-08-09 11:21:00,112.053,112.088,112.049,112.067,289699998.0
2005-08-09 11:22:00,112.066,112.102,112.033,112.093,339300003.0
2005-08-09 11:23:00,112.075,112.091,112.075,112.077,136000001.0
2005-08-09 11:24:00,112.077,112.093,112.075,112.086,204200001.0
2005-08-09 11:25:00,112.066,112.087,112.052,112.057,182600001.0
2005-08-09 11:26:00,112.078,112.1,112.063,112.081,395899997.0
2005-08-09 11:27:00,112.057,112.073,112.035,112.055,239899997.0
2005-08-09 11:28:00,112.033,112.038,112.024,112.031,275100002.0
2005-08-09 11:29:00,112.053,112.07,112.04,112.069,320699993.0
2005-08-09 11:30:00,112.071,112.08,112.06,112.06,301799998.0
2005-08-09 11:31:00,112.054,112.054,112.037,112.039,115800003.0
2005-08-09 11:32:00,112.03,112.084,112.027,112.068,215100000.0
2005-08-09 11:33:00,112.09,112.09,112.049,112.049,101500001.0
2005-08-09 11:34:00,112.072,112.074,112.039,112.044,185100000.0
2005-08-09 11:35:00,112.078,112.078,112.03,112.03,244199996.0
2005-08-09 11:36:00,112.013,112.042,112.0,112.003,439299992.0
2005-08-09 11:37:00,112.02,112.035,111.999,112.014,374800006.0
2005-08-09 11:38:00,112.023,112.054,112.018,112.026,285400003.0
2005-08-09 11:39:00,112.06,112.06,112.027,112.039,234500001.0
2005-08-09 11:40:00,112.015,112.077,111.996,112.05,244099997.0
2005-08-09 11:41:00,112.025,112.043,112.009,112.015,134000000.0
2005-08-09 11:42:00,112.027,112.051,112.027,112.03,176999996.0
2005-08-09 11:43:00,112.036,112.053,112.019,112.028,113199997.0
2005-08-09 11:44:00,112.03,112.04,111.996,111.996,172499997.0
2005-08-09 11:45:00,112.024,112.058,112.024,112.058,344300003.0
2005-08-09 11:46:00,112.06,112.064,112.01,112.014,178200005.0
2005-08-09 11:47:00,112.018,112.04,112.01,112.038,220500002.0
2005-08-09 11:48:00,112.05,112.05,112.015,112.015,253200001.0
2005-08-09 11:49:00,112.027,112.037,112.013,112.016,148700000.0
2005-08-09 11:50:00,112.03,112.05,112.013,112.024,356899999.0
2005-08-09 11:51:00,112.012,112.038,112.01,112.011,401399998.0
2005-08-09 11:52:00,112.037,112.055,112.014,112.014,208400003.0
2005-08-09 11:53:00,112.006,112.051,112.006,112.043,321100000.0
2005-08-09 11:54:00,112.033,112.043,112.012,112.036,261099999.0
2005-08-09 11:55:00,112.039,112.044,111.994,112.023,439299995.0
2005-08-09 11:56:00,112.005,112.012,112.001,112.001,257000000.0
2005-08-09 11:57:00,112.015,112.04,112.015,112.031,190399999.0
2005-08-09 11:58:00,112.038,112.076,112.037,112.05,342399992.0
2005-08-09 11:59:00,112.047,112.055,112.03,112.03,219899999.0
2005-08-09 12:00:00,112.035,112.056,112.031,112.051,111200000.0
2005-08-09 12:01:00,112.048,112.06,112.034,112.043,253599999.0
2005-08-09 12:02:00,112.03,112.05,112.02,112.038,188600004.0
2005-08-09 12:03:00,112.037,112.059,112.037,112.053,207299997.0
2005-08-09 12:04:00,112.07,112.071,112.036,112.058,292600000.0
2005-08-09 12:05:00,112.035,112.064,112.025,112.064,144800001.0
2005-08-09 12:06:00,112.035,112.069,112.032,112.053,300800000.0
2005-08-09 12:07:00,112.072,112.084,112.051,112.051,255500000.0
2005-08-09 12:08:00,112.06,112.086,112.052,112.086,165800002.0
2005-08-09 12:09:00,112.062,112.08,112.008,112.027,353899994.0
2005-08-09 12:10:00,112.058,112.069,112.043,112.043,464299996.0
2005-08-09 12:11:00,112.04,112.08,112.032,112.07,454099998.0
2005-08-09 12:12:00,112.058,112.058,112.045,112.055,251200005.0
2005-08-09 12:13:00,112.06,112.077,112.06,112.075,212699998.0
2005-08-09 12:14:00,112.074,112.078,112.032,112.032,410800005.0
2005-08-09 12:15:00,112.082,112.106,112.08,112.084,263900000.0
2005-08-09 12:16:00,112.082,112.093,112.055,112.075,238900001.0
2005-08-09 12:17:00,112.079,112.12,112.077,112.12,299599998.0
2005-08-09 12:18:00,112.077,112.083,112.074,112.083,145300001.0
2005-08-09 12:19:00,112.075,112.098,112.072,112.094,136100003.0
2005-08-09 12:20:00,112.087,112.124,112.079,112.11,250099997.0
2005-08-09 12:21:00,112.11,112.136,112.103,112.136,263200002.0
2005-08-09 12:22:00,112.096,112.114,112.086,112.086,435300008.0
2005-08-09 12:23:00,112.11,112.116,112.11,112.114,427300001.0
2005-08-09 12:24:00,112.118,112.14,112.114,112.12,440200001.0
2005-08-09 12:25:00,112.118,112.136,112.108,112.115,264500005.0
2005-08-09 12:26:00,112.122,112.148,112.117,112.148,160400000.0
2005-08-09 12:27:00,112.151,112.151,112.13,112.132,205800001.0
2005-08-09 12:28:00,112.129,112.151,112.126,112.129,341300000.0
2005-08-09 12:29:00,112.16,112.161,112.126,112.134,300400004.0
2005-08-09 12:30:00,112.125,112.163,112.121,112.154,199400002.0
2005-08-09 12:31:00,112.132,112.166,112.132,112.166,116199997.0
2005-08-09 12:32:00,112.172,112.177,112.149,112.162,201699999.0
2005-08-09 12:33:00,112.143,112.178,112.14,112.178,260300002.0
2005-08-09 12:34:00,112.13,112.13,112.12,112.126,338700000.0
2005-08-09 12:35:00,112.132,112.166,112.131,112.143,326000004.0
2005-08-09 12:36:00,112.141,112.167,112.137,112.137,297000003.0
2005-08-09 12:37:00,112.122,112.155,112.122,112.155,94200002.0
2005-08-09 12:38:00,112.172,112.173,112.125,112.127,160300005.0
2005-08-09 12:39:00,112.13,112.142,112.125,112.134,284099994.0
2005-08-09 12:40:00,112.13,112.146,112.12,112.142,208300003.0
2005-08-09 12:41:00,112.123,112.152,112.113,112.143,357699996.0
2005-08-09 12:42:00,112.169,112.183,112.143,112.146,381600002.0
2005-08-09 12:43:00,112.165,112.177,112.154,112.167,169000006.0
2005-08-09 12:44:00,112.14,112.176,112.136,112.161,408500002.0
2005-08-09 12:45:00,112.168,112.186,112.16,112.161,394200001.0
2005-08-09 12:46:00,112.158,112.177,112.135,112.135,434000002.0
2005-08-09 12:47:00,112.16,112.186,112.146,112.171,226300005.0
2005-08-09 12:48:00,112.15,112.162,112.137,112.139,237900002.0
2005-08-09 12:49:00,112.14,112.145,112.113,112.135,225299999.0
2005-08-09 12:50:00,112.122,112.143,112.117,112.117,179000004.0
2005-08-09 12:51:00,112.147,112.158,112.122,112.136,228300002.0
2005-08-09 12:52:00,112.167,112.167,112.13,112.134,278400004.0
2005-08-09 12:53:00,112.14,112.157,112.134,112.134,79900000.0
2005-08-09 12:54:00,112.116,112.16,112.116,112.16,185700005.0
2005-08-09 12:55:00,112.105,112.151,112.105,112.134,142400001.0
2005-08-09 12:56:00,112.118,112.137,112.117,112.13,338199997.0
2005-08-09 12:57:00,112.133,112.15,112.12,112.12,252600003.0
2005-08-09 12:58:00,112.132,112.151,112.122,112.131,421699997.0
2005-08-09 12:59:00,112.15,112.157,112.127,112.152,337100006.0
2005-08-09 13:00:00,112.134,112.145,112.12,112.121,158899999.0
2005-08-09 13:01:00,112.108,112.119,112.108,112.117,254199996.0
2005-08-09 13:02:00,112.13,112.135,112.123,112.13,263100000.0
2005-08-09 13:03:00,112.134,112.145,112.116,112.129,149300001.0
2005-08-09 13:04:00,112.121,112.156,112.12,112.125,265599997.0
2005-08-09 13:05:00,112.108,112.118,112.088,112.088,275399994.0
2005-08-09 13:06:00,112.101,112.13,112.101,112.113,264399995.0
2005-08-09 13:07:00,112.112,112.126,112.094,112.102,157200000.0
2005-08-09 13:08:00,112.092,112.13,112.084,112.104,211100000.0
2005-08-09 13:09:00,112.095,112.132,112.094,112.11,329100004.0
2005-08-09 13:10:00,112.11,112.112,112.11,112.11,119500000.0
2005-08-09 13:11:00,112.095,112.103,112.084,112.103,208100003.0
2005-08-09 13:12:00,112.113,112.121,112.095,112.099,271600000.0
2005-08-09 13:13:00,112.068,112.099,112.058,112.076,420099992.0
2005-08-09 13:14:00,112.067,112.079,112.039,112.061,385900004.0
2005-08-09 13:15:00,112.069,112.073,112.066,112.073,277699999.0
2005-08-09 13:16:00,112.06,112.103,112.048,112.067,464799996.0
2005-08-09 13:17:00,112.077,112.096,112.06,112.063,154399995.0
2005-08-09 13:18:00,112.095,112.1,112.062,112.077,338600006.0
2005-08-09 13:19:00,112.068,112.077,112.061,112.076,174200004.0
2005-08-09 13:20:00,112.085,112.112,112.085,112.102,262500003.0
2005-08-09 13:21:00,112.099,112.104,112.097,112.104,275100003.0
2005-08-09 13:22:00,112.109,112.12,112.083,112.084,296700003.0
2005-08-09 13:23:00,112.135,112.143,112.098,112.124,271900005.0
2005-08-09 13:24:00,112.119,112.122,112.095,112.101,247099997.0
2005-08-09 13:25:00,112.12,112.128,112.105,112.119,277999997.0
2005-08-09 13:26:00,112.12,112.135,112.111,112.124,94499997.0
2005-08-09 13:27:00,112.132,112.144,112.107,112.111,187400003.0
2005-08-09 13:28:00,112.127,112.135,112.099,112.115,167100005.0
2005-08-09 13:29:00,112.137,112.137,112.114,112.132,146500002.0
2005-08-09 13:30:00,112.135,112.155,112.124,112.155,293500003.0
2005-08-09 13:31:00,112.158,112.158,112.111,112.122,240999999.0
2005-08-09 13:32:00,112.13,112.153,112.125,112.145,254600000.0
2005-08-09 13:33:00,112.134,112.179,112.134,112.17,365500003.0
2005-08-09 13:34:00,112.143,112.176,112.135,112.176,261600002.0
2005-08-09 13:35:00,112.153,112.167,112.142,112.147,129499997.0
2005-08-09 13:36:00,112.143,112.173,112.143,112.166,265199998.0
2005-08-09 13:37:00,112.16,112.17,112.142,112.15,326600003.0
2005-08-09 13:38:00,112.138,112.165,112.131,112.146,267799999.0
2005-08-09 13:39:00,112.135,112.154,112.12,112.152,437200005.0
2005-08-09 13:40:00,112.162,112.164,112.113,112.133,312600002.0
2005-08-09 13:41:00,112.152,112.165,112.136,112.136,209000004.0
2005-08-09 13:42:00,112.178,112.178,112.121,112.146,243600001.0
2005-08-09 13:43:00,112.132,112.162,112.13,112.143,264100004.0
2005-08-09 13:44:00,112.142,112.142,112.122,112.122,390599998.0
2005-08-09 13:45:00,112.135,112.138,112.131,112.131,228300003.0
2005-08-09 13:46:00,112.127,112.153,112.127,112.132,208200003.0
2005-08-09 13:47:00,112.13,112.147,112.128,112.129,150400006.0
2005-08-09 13:48:00,112.13,112.155,112.123,112.127,430299994.0
2005-08-09 13:49:00,112.125,112.135,112.099,112.115,277300003.0
2005-08-09 13:50:00,112.13,112.134,112.106,112.124,431400004.0
2005-08-09 13:51:00,112.107,112.144,112.107,112.131,357899996.0
2005-08-09 13:52:00,112.111,112.136,112.091,112.105,229799999.0
2005-08-09 13:53:00,112.095,112.145,112.095,112.132,383500000.0
2005-08-09 13:54:00,112.11,112.126,112.091,112.103,287899994.0
2005-08-09 13:55:00,112.107,112.132,112.107,112.127,152900003.0
2005-08-09 13:56:00,112.143,112.146,112.099,112.1,305099997.0
2005-08-09 13:57:00,112.102,112.143,112.101,112.141,234000004.0
2005-08-09 13:58:00,112.098,112.122,112.096,112.109,306900006.0
2005-08-09 13:59:00,112.102,112.139,112.101,112.104,273500003.0
2005-08-09 14:00:00,112.097,112.126,112.094,112.094,391699995.0
2005-08-09 14:01:00,112.108,112.116,112.092,112.094,257900007.0
2005-08-09 14:02:00,112.083,112.102,112.059,112.059,173999996.0
2005-08-09 14:03:00,112.048,112.087,112.048,112.077,151500003.0
2005-08-09 14:04:00,112.09,112.1,112.067,112.069,189100002.0
2005-08-09 14:05:00,112.07,112.097,112.038,112.038,218399999.0
2005-08-09 14:06:00,112.05,112.055,112.028,112.034,230699998.0
2005-08-09 14:07:00,112.039,112.076,112.039,112.07,271600002.0
2005-08-09 14:08:00,112.049,112.096,112.049,112.079,265599998.0
2005-08-09 14:09:00,112.068,112.087,112.066,112.087,112399998.0
2005-08-09 14:10:00,112.065,112.104,112.065,112.09,308000004.0
2005-08-09 14:11:00,112.076,112.086,112.076,112.081,233299999.0
2005-08-09 14:12:00,112.079,112.092,112.073,112.073,284599998.0
2005-08-09 14:13:00,112.082,112.117,112.082,112.093,258300001.0
2005-08-09 14:14:00,112.102,112.122,112.087,112.087,298600005.0
2005-08-09 14:15:00,112.103,112.113,112.087,112.101,375799996.0
2005-08-09 14:16:00,112.096,112.106,112.071,112.084,292400002.0
2005-08-09 14:17:00,112.096,112.113,112.091,112.113,112799998.0
2005-08-09 14:18:00,112.11,112.131,112.103,112.122,278600003.0
2005-08-09 14:19:00,112.105,112.129,112.1,112.122,284199998.0
2005-08-09 14:20:00,112.112,112.139,112.112,112.139,133100002.0
2005-08-09 14:21:00,112.148,112.149,112.104,112.112,254500007.0
2005-08-09 14:22:00,112.113,112.146,112.105,112.137,308400003.0
2005-08-09 14:23:00,112.112,112.112,112.094,112.095,378800001.0
2005-08-09 14:24:00,112.12,112.12,112.083,112.102,281499999.0
2005-08-09 14:25:00,112.117,112.132,112.104,112.104,160899997.0
2005-08-09 14:26:00,112.127,112.14,112.105,112.105,352400009.0
2005-08-09 14:27:00,112.101,112.144,112.093,112.138,270600004.0
2005-08-09 14:28:00,112.113,112.12,112.099,112.099,375099995.0
2005-08-09 14:29:00,112.093,112.12,112.092,112.098,294500001.0
2005-08-09 14:30:00,112.085,112.111,112.08,112.088,198800002.0
2005-08-09 14:31:00,112.108,112.108,112.086,112.092,100499999.0
2005-08-09 14:32:00,112.073,112.073,112.031,112.032,50499998.0
2005-08-09 14:33:00,112.038,112.055,112.023,112.023,324300001.0
2005-08-09 14:34:00,112.045,112.057,112.036,112.055,105500000.0
2005-08-09 14:35:00,112.025,112.025,111.996,111.998,122599997.0
2005-08-09 14:36:00,111.996,112.021,111.995,112.021,233900005.0
2005-08-09 14:37:00,112.02,112.026,112.003,112.005,237499996.0
2005-08-09 14:38:00,112.02,112.036,112.007,112.032,285899999.0
2005-08-09 14:39:00,112.043,112.067,112.043,112.062,248000002.0
2005-08-09 14:40:00,112.069,112.095,112.069,112.095,133500000.0
2005-08-09 14:41:00,112.109,112.116,112.093,112.115,370700000.0
2005-08-09 14:42:00,112.1,112.132,112.09,112.127,320000003.0
2005-08-09 14:43:00,112.103,112.132,112.096,112.105,393100000.0
2005-08-09 14:44:00,112.1,112.1,112.083,112.091,294500005.0
2005-08-09 14:45:00,112.094,112.101,112.071,112.071,283600000.0
2005-08-09 14:46:00,112.068,112.092,112.06,112.07,293599996.0
2005-08-09 14:47:00,112.081,112.102,112.081,112.097,222600003.0
2005-08-09 14:48:00,112.1,112.101,112.052,112.067,412499995.0
2005-08-09 14:49:00,112.07,112.08,112.063,112.08,203800004.0
2005-08-09 14:50:00,112.082,112.118,112.071,112.118,244800002.0
2005-08-09 14:51:00,112.11,112.14,112.102,112.136,264900002.0
2005-08-09 14:52:00,112.13,112.13,112.104,112.106,31900000.0
2005-08-09 14:53:00,112.093,112.1,112.084,112.085,211000002.0
2005-08-09 14:54:00,112.073,112.076,112.07,112.07,123800002.0
2005-08-09 14:55:00,112.069,112.098,112.069,112.081,237600004.0
2005-08-09 14:56:00,112.072,112.091,112.054,112.085,234500001.0
2005-08-09 14:57:00,112.063,112.07,112.053,112.07,77699998.0
2005-08-09 14:58:00,112.07,112.108,112.061,112.101,257799998.0
2005-08-09 14:59:00,112.067,112.097,112.067,112.091,73900000.0
2005-08-09 15:00:00,112.097,112.105,112.069,112.081,146800001.0
2005-08-09 15:01:00,112.075,112.1,112.075,112.092,166200001.0
2005-08-09 15:02:00,112.094,112.108,112.094,112.101,145800003.0
2005-08-09 15:03:00,112.115,112.133,112.102,112.102,151599999.0
2005-08-09 15:04:00,112.101,112.101,112.085,112.096,251999998.0
2005-08-09 15:05:00,112.098,112.119,112.081,112.119,260899996.0
2005-08-09 15:06:00,112.11,112.146,112.11,112.146,131599996.0
2005-08-09 15:07:00,112.11,112.15,112.11,112.141,295899999.0
2005-08-09 15:08:00,112.124,112.132,112.112,112.132,285699996.0
2005-08-09 15:09:00,112.153,112.215,112.151,112.215,155099999.0
2005-08-09 15:10:00,112.198,112.21,112.19,112.21,222300002.0
2005-08-09 15:11:00,112.212,112.214,112.188,112.205,306500002.0
2005-08-09 15:12:00,112.198,112.198,112.181,112.186,165200001.0
2005-08-09 15:13:00,112.192,112.215,112.185,112.185,208799999.0
2005-08-09 15:14:00,112.21,112.219,112.175,112.175,194400002.0
2005-08-09 15:15:00,112.15,112.175,112.15,112.162,196399999.0
2005-08-09 15:16:00,112.182,112.215,112.154,112.166,369200009.0
2005-08-09 15:17:00,112.164,112.206,112.164,112.206,239100001.0
2005-08-09 15:18:00,112.172,112.176,112.151,112.159,148600005.0
2005-08-09 15:19:00,112.185,112.196,112.15,112.15,253899999.0
2005-08-09 15:20:00,112.16,112.195,112.148,112.152,206200001.0
2005-08-09 15:21:00,112.14,112.168,112.131,112.146,274000001.0
2005-08-09 15:22:00,112.15,112.16,112.15,112.157,220100000.0
2005-08-09 15:23:00,112.153,112.176,112.145,112.151,256600000.0
2005-08-09 15:24:00,112.179,112.185,112.137,112.15,349499995.0
2005-08-09 15:25:00,112.163,112.182,112.15,112.15,150700002.0
2005-08-09 15:26:00,112.152,112.163,112.123,112.16,133400002.0
2005-08-09 15:27:00,112.153,112.19,112.149,112.188,103400000.0
2005-08-09 15:28:00,112.158,112.174,112.141,112.146,497700000.0
2005-08-09 15:29:00,112.145,112.17,112.145,112.154,182600002.0
2005-08-09 15:30:00,112.165,112.176,112.148,112.162,279100005.0
2005-08-09 15:31:00,112.15,112.157,112.15,112.157,129000003.0
2005-08-09 15:32:00,112.147,112.163,112.147,112.163,288199997.0
2005-08-09 15:33:00,112.18,112.187,112.143,112.143,244100001.0
2005-08-09 15:34:00,112.132,112.133,112.122,112.133,344299996.0
2005-08-09 15:35:00,112.145,112.157,112.132,112.14,199199999.0
2005-08-09 15:36:00,112.138,112.138,112.104,112.104,222900006.0
2005-08-09 15:37:00,112.112,112.112,112.098,112.106,270000001.0
2005-08-09 15:38:00,112.135,112.146,112.107,112.114,213200001.0
2005-08-09 15:39:00,112.141,112.141,112.094,112.1,306600000.0
2005-08-09 15:40:00,112.098,112.148,112.097,112.147,192200001.0
2005-08-09 15:41:00,112.108,112.137,112.102,112.129,389899999.0
2005-08-09 15:42:00,112.133,112.146,112.105,112.105,302000000.0
2005-08-09 15:43:00,112.113,112.119,112.1,112.1,159899999.0
2005-08-09 15:44:00,112.082,112.098,112.082,112.089,289300000.0
2005-08-09 15:45:00,112.105,112.126,112.096,112.126,209800001.0
2005-08-09 15:46:00,112.127,112.127,112.083,112.09,350200005.0
2005-08-09 15:47:00,112.091,112.125,112.087,112.102,474900004.0
2005-08-09 15:48:00,112.104,112.123,112.095,112.095,377000000.0
2005-08-09 15:49:00,112.085,112.089,112.077,112.077,176700003.0
2005-08-09 15:50:00,112.08,112.108,112.072,112.078,336300002.0
2005-08-09 15:51:00,112.073,112.093,112.068,112.083,293900006.0
2005-08-09 15:52:00,112.075,112.112,112.06,112.097,324899996.0
2005-08-09 15:53:00,112.082,112.097,112.082,112.09,154499998.0
2005-08-09 15:54:00,112.087,112.109,112.087,112.1,198499998.0
2005-08-09 15:55:00,112.112,112.133,112.112,112.115,235199996.0
2005-08-09 15:56:00,112.115,112.134,112.109,112.134,292300002.0
2005-08-09 15:57:00,112.137,112.152,112.13,112.152,305000000.0
2005-08-09 15:58:00,112.149,112.161,112.134,112.153,261599999.0
2005-08-09 15:59:00,112.172,112.185,112.172,112.185,18799999.0
2005-08-09 16:00:00,112.194,112.21,112.19,112.196,285300000.0
2005-08-09 16:01:00,112.2,112.204,112.182,112.182,229700006.0
2005-08-09 16:02:00,112.183,112.211,112.169,112.169,292899993.0
2005-08-09 16:03:00,112.171,112.171,112.149,112.149,210899999.0
2005-08-09 16:04:00,112.157,112.184,112.126,112.126,255699994.0
2005-08-09 16:05:00,112.127,112.163,112.127,112.132,221600000.0
2005-08-09 16:06:00,112.145,112.157,112.132,112.143,274599998.0
2005-08-09 16:07:00,112.132,112.136,112.12,112.135,320600003.0
2005-08-09 16:08:00,112.111,112.135,112.111,112.135,270699998.0
2005-08-09 16:09:00,112.148,112.149,112.095,112.095,249899997.0
2005-08-09 16:10:00,112.083,112.085,112.062,112.062,175599996.0
2005-08-09 16:11:00,112.06,112.083,112.055,112.077,268400000.0
2005-08-09 16:12:00,112.048,112.048,112.017,112.017,156299998.0
2005-08-09 16:13:00,112.037,112.051,112.023,112.051,223699993.0
2005-08-09 16:14:00,112.052,112.06,112.033,112.033,146499998.0
2005-08-09 16:15:00,112.05,112.063,112.044,112.044,195900005.0
2005-08-09 16:16:00,112.045,112.057,112.016,112.05,297000006.0
2005-08-09 16:17:00,112.07,112.077,112.036,112.036,223600002.0
2005-08-09 16:18:00,112.042,112.057,112.04,112.049,188699996.0
2005-08-09 16:19:00,112.033,112.033,112.015,112.015,234000004.0
2005-08-09 16:20:00,112.037,112.05,112.018,112.048,248100004.0
2005-08-09 16:21:00,112.027,112.065,112.027,112.045,303999992.0
2005-08-09 16:22:00,112.05,112.07,112.036,112.042,330700009.0
2005-08-09 16:23:00,112.05,112.065,112.04,112.052,367500009.0
2005-08-09 16:24:00,112.062,112.072,112.046,112.049,393100007.0
2005-08-09 16:25:00,112.077,112.077,112.048,112.054,296500002.0
2005-08-09 16:26:00,112.061,112.071,112.059,112.059,330400003.0
2005-08-09 16:27:00,112.078,112.092,112.064,112.092,305800001.0
2005-08-09 16:28:00,112.09,112.094,112.057,112.057,248099995.0
2005-08-09 16:29:00,112.075,112.101,112.067,112.067,316000005.0
2005-08-09 16:30:00,112.086,112.104,112.076,112.093,260700004.0
2005-08-09 16:31:00,112.065,112.1,112.061,112.096,280299990.0
2005-08-09 16:32:00,112.058,112.094,112.058,112.088,218000001.0
2005-08-09 16:33:00,112.075,112.083,112.067,112.067,84799999.0
2005-08-09 16:34:00,112.075,112.086,112.048,112.065,262899995.0
2005-08-09 16:35:00,112.075,112.086,112.054,112.085,333599999.0
2005-08-09 16:36:00,112.06,112.062,112.053,112.058,223899996.0
2005-08-09 16:37:00,112.073,112.1,112.067,112.067,442499995.0
2005-08-09 16:38:00,112.055,112.093,112.055,112.088,309100001.0
2005-08-09 16:39:00,112.062,112.085,112.046,112.085,268400001.0
2005-08-09 16:40:00,112.055,112.101,112.055,112.084,165899999.0
2005-08-09 16:41:00,112.068,112.097,112.05,112.081,134700003.0
2005-08-09 16:42:00,112.068,112.098,112.068,112.087,233100003.0
2005-08-09 16:43:00,112.07,112.075,112.07,112.07,115699998.0
2005-08-09 16:44:00,112.07,112.1,112.06,112.079,290199992.0
2005-08-09 16:45:00,112.073,112.097,112.054,112.067,404699999.0
2005-08-09 16:46:00,112.085,112.093,112.059,112.059,200800000.0
2005-08-09 16:47:00,112.048,112.071,112.047,112.071,196300001.0
2005-08-09 16:48:00,112.086,112.086,112.063,112.064,294599993.0
2005-08-09 16:49:00,112.06,112.093,112.055,112.062,301700006.0
2005-08-09 16:50:00,112.092,112.095,112.057,112.071,174800002.0
2005-08-09 16:51:00,112.055,112.092,112.04,112.085,354099998.0
2005-08-09 16:52:00,112.06,112.085,112.054,112.059,242599998.0
2005-08-09 16:53:00,112.058,112.083,112.055,112.064,205300005.0
2005-08-09 16:54:00,112.072,112.085,112.05,112.085,194300001.0
2005-08-09 16:55:00,112.091,112.099,112.057,112.069,265400002.0
2005-08-09 16:56:00,112.07,112.085,112.065,112.065,166299998.0
2005-08-09 16:57:00,112.06,112.081,112.053,112.075,264400001.0
2005-08-09 16:58:00,112.05,112.05,112.025,112.025,363999999.0
2005-08-09 16:59:00,112.029,112.036,112.015,112.03,285100007.0
2005-08-09 17:00:00,112.028,112.028,111.976,112.001,224200002.0
2005-08-09 17:01:00,112.003,112.003,111.986,111.996,340199996.0
2005-08-09 17:02:00,111.993,112.0,111.984,112.0,93199999.0
2005-08-09 17:03:00,111.997,112.08,111.997,112.07,289700004.0
2005-08-09 17:04:00,112.011,112.02,112.003,112.003,107099999.0
2005-08-09 17:05:00,111.988,111.988,111.962,111.962,112299999.0
2005-08-09 17:06:00,111.98,111.988,111.967,111.973,132800001.0
2005-08-09 17:07:00,111.965,111.965,111.941,111.952,142000002.0
2005-08-09 17:08:00,111.958,111.975,111.958,111.975,185799998.0
2005-08-09 17:09:00,112.006,112.013,111.985,111.989,169199998.0
2005-08-09 17:10:00,111.99,112.025,111.989,112.005,363899999.0
2005-08-09 17:11:00,112.007,112.021,111.998,111.998,161499996.0
2005-08-09 17:12:00,111.995,111.997,111.982,111.982,231200000.0
2005-08-09 17:13:00,111.998,112.018,111.985,111.991,247899997.0
2005-08-09 17:14:00,111.975,111.984,111.97,111.984,223200000.0
2005-08-09 17:15:00,112.005,112.008,111.98,111.98,290999998.0
2005-08-09 17:16:00,111.99,112.011,111.99,111.998,209499999.0
2005-08-09 17:17:00,112.01,112.028,112.006,112.026,244999998.0
2005-08-09 17:18:00,112.003,112.028,111.991,112.012,205099998.0
2005-08-09 17:19:00,112.002,112.018,111.988,111.988,231999998.0
2005-08-09 17:20:00,112.025,112.035,112.008,112.033,259900000.0
2005-08-09 17:21:00,112.007,112.039,112.002,112.017,145200002.0
2005-08-09 17:22:00,112.039,112.048,112.027,112.027,112500000.0
2005-08-09 17:23:00,112.005,112.012,112.002,112.002,231999999.0
2005-08-09 17:24:00,112.03,112.034,112.006,112.007,233400002.0
2005-08-09 17:25:00,112.033,112.045,112.019,112.041,384200000.0
2005-08-09 17:26:00,112.04,112.04,111.998,111.998,47700000.0
2005-08-09 17:27:00,111.982,112.031,111.977,112.006,240599999.0
2005-08-09 17:28:00,112.006,112.024,111.998,112.011,257299999.0
2005-08-09 17:29:00,112.002,112.032,111.992,111.992,223600000.0
2005-08-09 17:30:00,111.997,112.017,111.978,111.978,105900001.0
2005-08-09 17:31:00,111.981,112.002,111.974,111.994,442599999.0
2005-08-09 17:32:00,112.005,112.016,111.981,111.984,80400001.0
2005-08-09 17:33:00,111.987,112.001,111.971,111.983,259300004.0
2005-08-09 17:34:00,111.97,112.005,111.965,112.005,188300001.0
2005-08-09 17:35:00,111.97,112.002,111.964,111.991,212300005.0
2005-08-09 17:36:00,112.015,112.018,111.952,111.987,316499996.0
2005-08-09 17:37:00,112.005,112.021,111.998,111.998,166099998.0
2005-08-09 17:38:00,112.013,112.029,111.99,112.017,312000004.0
2005-08-09 17:39:00,111.997,112.011,111.993,112.004,189199997.0
2005-08-09 17:40:00,111.998,112.02,111.98,112.011,158200001.0
2005-08-09 17:41:00,111.985,112.012,111.985,112.0,425800005.0
2005-08-09 17:42:00,111.998,112.022,111.981,112.022,219800000.0
2005-08-09 17:43:00,112.032,112.041,112.007,112.007,85100000.0
2005-08-09 17:44:00,112.015,112.022,111.997,112.01,221300005.0
2005-08-09 17:45:00,112.02,112.029,112.01,112.014,147299999.0
2005-08-09 17:46:00,112.028,112.035,112.015,112.015,140899999.0
2005-08-09 17:47:00,112.015,112.026,111.991,112.005,164200000.0
2005-08-09 17:48:00,111.998,112.017,111.995,112.008,246100000.0
2005-08-09 17:49:00,112.01,112.026,111.998,111.999,112400001.0
2005-08-09 17:50:00,112.02,112.025,112.002,112.003,305099998.0
2005-08-09 17:51:00,111.993,112.014,111.992,112.009,352499996.0
2005-08-09 17:52:00,112.014,112.026,111.99,112.001,203700002.0
2005-08-09 17:53:00,112.022,112.028,112.008,112.018,369000002.0
2005-08-09 17:54:00,112.022,112.052,112.022,112.03,198199995.0
2005-08-09 17:55:00,112.032,112.052,112.022,112.03,268100003.0
2005-08-09 17:56:00,112.04,112.059,112.038,112.059,347500001.0
2005-08-09 17:57:00,112.062,112.076,112.056,112.073,302100004.0
2005-08-09 17:58:00,112.093,112.094,112.065,112.074,259300003.0
2005-08-09 17:59:00,112.086,112.095,112.064,112.064,150799999.0
2005-08-09 18:00:00,112.053,112.097,112.053,112.096,209200007.0
2005-08-09 18:01:00,112.054,112.083,112.047,112.073,2097699996.0
2005-08-09 18:03:00,112.07,112.07,112.07,112.07,1734200012.0
2005-08-09 18:04:00,112.05,112.07,112.05,112.05,1734200012.0
2005-08-09 18:06:00,112.07,112.07,112.07,112.07,1734200012.0
2005-08-09 18:07:00,112.08,112.09,112.08,112.09,1734200012.0
2005-08-09 18:08:00,112.1,112.1,112.09,112.1,1734200012.0
2005-08-09 18:09:00,112.11,112.11,112.09,112.09,1734200012.0
2005-08-09 18:10:00,112.1,112.1,112.09,112.1,1734200012.0
2005-08-09 18:11:00,112.102,112.127,112.05,112.057,1734200012.0
2005-08-09 18:12:00,112.08,112.088,112.077,112.085,1869599986.0
2005-08-09 18:13:00,112.09,112.1,112.09,112.09,2001800001.0
2005-08-09 18:14:00,112.08,112.09,112.07,112.07,2001800001.0
2005-08-09 18:15:00,112.08,112.09,112.08,112.09,2001800001.0
2005-08-09 18:16:00,112.08,112.09,112.07,112.08,2001800001.0
2005-08-09 18:17:00,112.083,112.102,112.059,112.07,2001800001.0
2005-08-09 18:18:00,112.09,112.1,112.09,112.09,1943600000.0
2005-08-09 18:19:00,112.1,112.1,112.09,112.09,1943600000.0
2005-08-09 18:20:00,112.1,112.11,112.1,112.11,1943600000.0
2005-08-09 18:21:00,112.1,112.11,112.1,112.11,1943600000.0
2005-08-09 18:22:00,112.1,112.11,112.09,112.11,1943600000.0
2005-08-09 18:24:00,112.11,112.11,112.11,112.11,1943600000.0
2005-08-09 18:26:00,112.1,112.11,112.1,112.11,1943600000.0
2005-08-09 18:27:00,112.095,112.116,112.057,112.095,1943600000.0
2005-08-09 18:28:00,112.1,112.1,112.1,112.1,2045800006.0
2005-08-09 18:30:00,112.074,112.105,112.074,112.082,2045800006.0
2005-08-09 18:31:00,112.11,112.11,112.11,112.11,2113700010.0
2005-08-09 18:34:00,112.11,112.142,112.095,112.105,2113700010.0
2005-08-09 18:36:00,112.104,112.14,112.104,112.115,1888500003.0
2005-08-09 18:37:00,112.116,112.147,112.116,112.126,1232999996.0
2005-08-09 18:38:00,112.124,112.132,112.114,112.115,1250199994.0
2005-08-09 18:39:00,112.116,112.147,112.112,112.112,768200002.0
2005-08-09 18:40:00,112.108,112.139,112.088,112.107,1700800019.0
2005-08-09 18:41:00,112.109,112.152,112.109,112.129,1328500005.0
2005-08-09 18:42:00,112.17,112.18,112.15,112.16,1251100016.0
2005-08-09 18:43:00,112.156,112.165,112.136,112.144,1251100016.0
2005-08-09 18:44:00,112.143,112.174,112.132,112.139,731500000.0
2005-08-09 18:45:00,112.138,112.162,112.132,112.132,1167000001.0
2005-08-09 18:46:00,112.128,112.155,112.121,112.129,1572399993.0
2005-08-09 18:47:00,112.139,112.167,112.139,112.161,395600002.0
2005-08-09 18:48:00,112.159,112.165,112.124,112.124,858699991.0
2005-08-09 18:49:00,112.142,112.174,112.142,112.143,1484800003.0
2005-08-09 18:50:00,112.154,112.175,112.148,112.157,1950900006.0
2005-08-09 18:51:00,112.151,112.177,112.15,112.15,1576799992.0
2005-08-09 18:52:00,112.148,112.153,112.128,112.147,1448000005.0
2005-08-09 18:53:00,112.139,112.175,112.126,112.138,1418499999.0
2005-08-09 18:54:00,112.138,112.159,112.113,112.139,1783799995.0
2005-08-09 18:55:00,112.156,112.163,112.109,112.129,1962799996.0
2005-08-09 18:56:00,112.133,112.168,112.129,112.139,401900005.0
2005-08-09 18:57:00,112.124,112.134,112.081,112.081,1365800004.0
2005-08-09 18:58:00,112.08,112.141,112.065,112.065,1396800007.0
2005-08-09 18:59:00,112.066,112.14,112.062,112.087,1732700005.0
2005-08-09 19:00:00,112.081,112.081,112.044,112.057,689700002.0
2005-08-09 19:01:00,112.063,112.081,112.042,112.069,523200000.0
2005-08-09 19:02:00,112.069,112.086,112.048,112.08,849199992.0
2005-08-09 19:03:00,112.067,112.091,112.059,112.061,1653700014.0
2005-08-09 19:04:00,112.069,112.115,112.069,112.115,896000002.0
2005-08-09 19:05:00,112.095,112.102,112.063,112.066,756799998.0
2005-08-09 19:06:00,112.065,112.103,112.048,112.055,1176699994.0
2005-08-09 19:08:00,112.082,112.101,112.056,112.09,1743999988.0
2005-08-09 19:09:00,112.086,112.101,112.07,112.087,676699997.0
2005-08-09 19:10:00,112.059,112.102,112.059,112.098,656700009.0
2005-08-09 19:11:00,112.088,112.103,112.058,112.098,717700009.0
2005-08-09 19:12:00,112.092,112.123,112.09,112.11,886800003.0
2005-08-09 19:13:00,112.115,112.144,112.105,112.134,707300000.0
2005-08-09 19:14:00,112.137,112.144,112.116,112.134,670099997.0
2005-08-09 19:15:00,112.14,112.142,112.109,112.142,1796799992.0
2005-08-09 19:16:00,112.127,112.127,112.098,112.116,959899997.0
2005-08-09 19:17:00,112.135,112.149,112.119,112.147,1083799991.0
2005-08-09 19:18:00,112.129,112.164,112.117,112.158,830399992.0
2005-08-09 19:19:00,112.156,112.156,112.11,112.13,1616799991.0
2005-08-09 19:20:00,112.126,112.16,112.117,112.159,795700002.0
2005-08-09 19:21:00,112.156,112.17,112.122,112.123,1163000002.0
2005-08-09 19:22:00,112.137,112.137,112.116,112.137,753400002.0
2005-08-09 19:23:00,112.14,112.14,112.14,112.14,1551500013.0
2005-08-09 19:24:00,112.172,112.176,112.121,112.129,1551500013.0
2005-08-09 19:25:00,112.133,112.151,112.113,112.113,1181300003.0
2005-08-09 19:27:00,112.142,112.159,112.124,112.143,1679700000.0
2005-08-09 19:28:00,112.136,112.158,112.12,112.133,1220000003.0
2005-08-09 19:29:00,112.151,112.158,112.129,112.129,876400017.0
2005-08-09 19:30:00,112.137,112.152,112.096,112.152,965700007.0
2005-08-09 19:31:00,112.151,112.151,112.119,112.127,1831600005.0
2005-08-09 19:32:00,112.146,112.157,112.113,112.135,1500000016.0
2005-08-09 19:33:00,112.129,112.17,112.129,112.138,815600004.0
2005-08-09 19:34:00,112.153,112.16,112.106,112.146,1373200001.0
2005-08-09 19:35:00,112.147,112.169,112.131,112.137,1064900005.0
2005-08-09 19:36:00,112.115,112.125,112.115,112.125,558200002.0
2005-08-09 19:37:00,112.117,112.163,112.117,112.147,246600004.0
2005-08-09 19:38:00,112.143,112.164,112.107,112.138,763500013.0
2005-08-09 19:39:00,112.14,112.156,112.125,112.134,1162300003.0
2005-08-09 19:40:00,112.138,112.176,112.117,112.117,934299990.0
2005-08-09 19:41:00,112.13,112.15,112.111,112.121,990399997.0
2005-08-09 19:42:00,112.122,112.149,112.122,112.144,980899998.0
2005-08-09 19:43:00,112.122,112.157,112.114,112.141,622400003.0
2005-08-09 19:44:00,112.13,112.148,112.112,112.136,927000002.0
2005-08-09 19:45:00,112.133,112.15,112.114,112.129,749399997.0
2005-08-09 19:46:00,112.134,112.149,112.117,112.122,1281599998.0
2005-08-09 19:47:00,112.138,112.144,112.096,112.1,633800004.0
2005-08-09 19:48:00,112.094,112.146,112.085,112.11,1527400005.0
2005-08-09 19:49:00,112.124,112.149,112.1,112.143,757299993.0
2005-08-09 19:50:00,112.134,112.147,112.106,112.136,800499998.0
2005-08-09 19:51:00,112.127,112.149,112.121,112.134,783800002.0
2005-08-09 19:52:00,112.135,112.158,112.102,112.146,839999996.0
2005-08-09 19:53:00,112.12,112.157,112.116,112.127,1252800004.0
2005-08-09 19:54:00,112.118,112.146,112.107,112.143,1769399993.0
2005-08-09 19:55:00,112.121,112.149,112.121,112.145,784800003.0
2005-08-09 19:56:00,112.143,112.143,112.132,112.143,726499999.0
2005-08-09 19:57:00,112.142,112.187,112.131,112.148,676399999.0
2005-08-09 19:58:00,112.149,112.19,112.149,112.162,1432800001.0
2005-08-09 19:59:00,112.155,112.185,112.134,112.173,1064200001.0
2005-08-09 20:00:00,112.148,112.179,112.137,112.137,395700000.0
2005-08-09 20:01:00,112.14,112.184,112.135,112.158,563500005.0
2005-08-09 20:02:00,112.161,112.188,112.159,112.159,1379299992.0
2005-08-09 20:03:00,112.169,112.19,112.169,112.175,729600001.0
2005-08-09 20:04:00,112.176,112.208,112.17,112.178,921999986.0
2005-08-09 20:05:00,112.17,112.197,112.157,112.169,943599997.0
2005-08-09 20:06:00,112.19,112.198,112.164,112.169,1994200003.0
2005-08-09 20:07:00,112.179,112.199,112.153,112.167,818599996.0
2005-08-09 20:08:00,112.163,112.199,112.159,112.159,918000001.0
2005-08-09 20:09:00,112.153,112.192,112.145,112.169,1126400003.0
2005-08-09 20:10:00,112.19,112.199,112.156,112.164,876699984.0
2005-08-09 20:11:00,112.159,112.194,112.129,112.158,1746599994.0
2005-08-09 20:12:00,112.16,112.17,112.16,112.16,628099998.0
2005-08-09 20:13:00,112.162,112.189,112.162,112.18,628099998.0
2005-08-09 20:14:00,112.195,112.207,112.158,112.177,1108000005.0
2005-08-09 20:15:00,112.183,112.195,112.154,112.154,1288100003.0
2005-08-09 20:16:00,112.152,112.187,112.152,112.166,1182400002.0
2005-08-09 20:17:00,112.148,112.148,112.072,112.072,600600004.0
2005-08-09 20:18:00,112.086,112.146,112.086,112.112,252499995.0
2005-08-09 20:19:00,112.096,112.096,111.957,111.979,976099996.0
2005-08-09 20:20:00,111.976,111.996,111.956,111.975,1026099998.0
2005-08-09 20:21:00,111.973,111.977,111.945,111.945,1302800001.0
2005-08-09 20:22:00,111.955,112.015,111.955,112.006,1349900017.0
2005-08-09 20:23:00,112.01,112.035,112.01,112.033,697500002.0
2005-08-09 20:24:00,112.038,112.092,112.033,112.067,946599992.0
2005-08-09 20:25:00,112.077,112.117,112.065,112.065,1176599996.0
2005-08-09 20:26:00,112.064,112.081,112.043,112.043,1013699994.0
2005-08-09 20:27:00,112.035,112.048,112.019,112.019,1330899986.0
2005-08-09 20:28:00,112.017,112.05,112.015,112.022,2143700005.0
2005-08-09 20:29:00,112.03,112.04,112.03,112.04,2144600006.0
2005-08-09 20:30:00,112.05,112.05,112.03,112.04,2144600006.0
2005-08-09 20:31:00,112.01,112.115,111.99,111.99,2144600006.0
2005-08-09 20:32:00,112.0,112.0,111.96,111.96,645399997.0
2005-08-09 20:33:00,111.949,111.949,111.873,111.887,645399997.0
2005-08-09 20:34:00,111.879,111.921,111.879,111.921,557200002.0
2005-08-09 20:35:00,111.932,111.948,111.901,111.901,637100001.0
2005-08-09 20:36:00,111.902,111.984,111.902,111.948,394900003.0
2005-08-09 20:37:00,111.947,111.962,111.947,111.962,507799998.0
2005-08-09 20:38:00,111.958,111.958,111.912,111.953,1069399992.0
2005-08-09 20:39:00,111.962,111.994,111.904,111.919,1234699993.0
2005-08-09 20:40:00,111.93,111.96,111.93,111.95,990499991.0
2005-08-09 20:41:00,111.967,111.981,111.954,111.965,990499991.0
2005-08-09 20:42:00,111.955,111.997,111.955,111.996,1143800007.0
2005-08-09 20:43:00,111.988,111.99,111.963,111.985,1435200007.0
2005-08-09 20:44:00,111.98,111.98,111.956,111.973,1907399999.0
2005-08-09 20:45:00,111.993,112.004,111.972,111.99,1396300007.0
2005-08-09 20:46:00,111.964,111.981,111.94,111.957,1540499987.0
2005-08-09 20:47:00,111.937,111.968,111.923,111.928,1970300003.0
2005-08-09 20:48:00,111.927,111.963,111.899,111.943,1320200003.0
2005-08-09 20:49:00,111.908,111.91,111.893,111.893,1277700003.0
2005-08-09 20:50:00,111.912,111.994,111.895,111.921,1474300004.0
2005-08-09 20:51:00,111.964,111.964,111.909,111.91,858499999.0
2005-08-09 20:52:00,111.917,111.94,111.912,111.912,172100002.0
2005-08-09 20:53:00,111.92,111.957,111.92,111.945,1236900003.0
2005-08-09 20:54:00,111.947,111.973,111.947,111.967,560700001.0
2005-08-09 20:55:00,111.974,111.978,111.935,111.952,2080699992.0
2005-08-09 20:56:00,111.945,111.967,111.92,111.952,873499987.0
2005-08-09 20:57:00,111.954,111.963,111.942,111.942,1616199985.0
2005-08-09 20:58:00,111.94,111.95,111.94,111.95,1646000000.0
2005-08-09 20:59:00,111.94,111.94,111.91,111.91,1646000000.0
2005-08-09 21:00:00,111.897,111.97,111.897,111.948,1646000000.0
2005-08-09 21:01:00,111.928,111.959,111.915,111.938,1188300006.0
2005-08-09 21:02:00,111.932,111.956,111.922,111.922,572300004.0
2005-08-09 21:03:00,111.95,111.966,111.926,111.926,1391699992.0
2005-08-09 21:04:00,111.935,111.966,111.925,111.937,479699998.0
2005-08-09 21:05:00,111.929,111.96,111.929,111.939,676900000.0
2005-08-09 21:06:00,111.932,111.96,111.908,111.947,1041800007.0
2005-08-09 21:07:00,111.934,111.969,111.926,111.948,1389300009.0
2005-08-09 21:08:00,111.952,111.957,111.924,111.93,655100002.0
2005-08-09 21:09:00,111.933,111.969,111.93,111.93,289500002.0
2005-08-09 21:10:00,111.951,111.957,111.912,111.949,459399996.0
2005-08-09 21:11:00,111.917,111.943,111.91,111.936,314999997.0
2005-08-09 21:12:00,111.924,111.953,111.921,111.949,530099998.0
2005-08-09 21:13:00,111.942,111.955,111.907,111.919,906799997.0
2005-08-09 21:14:00,111.943,111.952,111.91,111.925,1727599975.0
2005-08-09 21:15:00,111.947,111.962,111.924,111.949,1633800004.0
2005-08-09 21:16:00,111.941,111.952,111.869,111.881,1056300004.0
2005-08-09 21:17:00,111.881,111.902,111.848,111.866,1989600012.0
2005-08-09 21:18:00,111.875,111.891,111.868,111.88,1147099998.0
2005-08-09 21:19:00,111.884,111.941,111.884,111.912,1531900000.0
2005-08-09 21:20:00,111.897,111.919,111.897,111.914,1525700010.0
2005-08-09 21:21:00,111.913,111.938,111.879,111.91,1099599999.0
2005-08-09 21:22:00,111.89,111.898,111.863,111.866,1942000006.0
2005-08-09 21:23:00,111.868,111.91,111.864,111.877,1295300009.0
2005-08-09 21:24:00,111.877,111.905,111.864,111.872,1840900011.0
2005-08-09 21:25:00,111.877,111.917,111.87,111.897,1527900001.0
2005-08-09 21:26:00,111.906,111.919,111.879,111.918,906800004.0
2005-08-09 21:27:00,111.894,111.939,111.894,111.918,697899999.0
2005-08-09 21:28:00,111.897,111.939,111.897,111.938,202499997.0
2005-08-09 21:29:00,111.932,111.949,111.898,111.922,767299999.0
2005-08-09 21:30:00,111.926,111.951,111.887,111.887,562799995.0
2005-08-09 21:31:00,111.911,111.922,111.911,111.922,263399998.0
2005-08-09 21:32:00,111.941,111.946,111.902,111.941,979199985.0
2005-08-09 21:33:00,111.944,111.958,111.909,111.942,588499995.0
2005-08-09 21:34:00,111.93,111.966,111.91,111.921,459700002.0
2005-08-09 21:35:00,111.92,111.941,111.913,111.921,211900002.0
2005-08-09 21:36:00,111.909,111.946,111.909,111.935,405699995.0
2005-08-09 21:37:00,111.923,111.963,111.92,111.943,488399997.0
2005-08-09 21:38:00,111.964,111.971,111.935,111.938,256299995.0
2005-08-09 21:39:00,111.961,111.974,111.944,111.95,551199999.0
2005-08-09 21:40:00,111.949,111.974,111.943,111.943,683899995.0
2005-08-09 21:41:00,111.959,111.973,111.944,111.953,706499995.0
2005-08-09 21:42:00,111.955,111.982,111.947,111.98,1100500003.0
2005-08-09 21:43:00,111.94,111.972,111.927,111.961,361400000.0
2005-08-09 21:44:00,111.955,111.963,111.924,111.962,1867899994.0
2005-08-09 21:45:00,111.964,111.972,111.939,111.939,723600003.0
2005-08-09 21:46:00,111.96,111.973,111.942,111.948,986600003.0
2005-08-09 21:47:00,111.947,111.991,111.947,111.987,753499996.0
2005-08-09 21:48:00,111.997,111.997,111.956,111.982,958899993.0
2005-08-09 21:49:00,111.973,111.997,111.951,111.996,624600006.0
2005-08-09 21:50:00,111.972,112.004,111.971,111.979,428599998.0
2005-08-09 21:51:00,111.984,111.988,111.964,111.983,503799993.0
2005-08-09 21:52:00,111.965,111.965,111.963,111.965,156499999.0
2005-08-09 21:53:00,111.979,112.002,111.965,111.983,495700007.0
2005-08-09 21:54:00,111.981,112.002,111.958,111.985,594900005.0
2005-08-09 21:55:00,111.973,111.985,111.959,111.967,217999999.0
2005-08-09 21:56:00,111.958,111.987,111.944,111.956,411400000.0
2005-08-09 21:57:00,111.982,111.985,111.963,111.969,219000001.0
2005-08-09 21:58:00,111.961,111.985,111.961,111.966,163599997.0
2005-08-09 21:59:00,111.975,112.003,111.952,111.996,478399993.0
2005-08-09 22:00:00,111.971,112.006,111.955,111.955,940699992.0
2005-08-09 22:01:00,111.96,111.965,111.955,111.965,1001300005.0
2005-08-09 22:02:00,112.007,112.012,111.969,112.005,995499993.0
2005-08-09 22:03:00,111.983,112.012,111.98,112.008,284400004.0
2005-08-09 22:04:00,111.964,112.0,111.964,111.986,703299998.0
2005-08-09 22:05:00,111.97,111.997,111.97,111.98,228699996.0
2005-08-09 22:06:00,111.977,111.987,111.967,111.985,340299999.0
2005-08-09 22:07:00,111.986,111.99,111.969,111.977,424900005.0
2005-08-09 22:08:00,111.975,112.003,111.975,111.978,278799997.0
2005-08-09 22:09:00,111.997,111.999,111.967,111.967,224400008.0
2005-08-09 22:10:00,111.998,111.998,111.964,111.977,147100001.0
2005-08-09 22:11:00,111.96,111.982,111.96,111.965,811299991.0
2005-08-09 22:12:00,111.975,111.986,111.96,111.968,289299993.0
2005-08-09 22:13:00,111.98,111.995,111.965,111.965,395100001.0
2005-08-09 22:14:00,111.98,111.991,111.968,111.977,373299999.0
2005-08-09 22:15:00,111.96,111.972,111.959,111.972,334200004.0
2005-08-09 22:16:00,111.98,111.995,111.95,111.95,569900005.0
2005-08-09 22:17:00,111.972,111.996,111.965,111.965,306900004.0
2005-08-09 22:18:00,111.983,111.998,111.958,111.958,443399998.0
2005-08-09 22:19:00,111.965,111.984,111.952,111.961,406400008.0
2005-08-09 22:20:00,111.965,111.978,111.949,111.978,232800002.0
2005-08-09 22:21:00,111.971,111.999,111.966,111.966,210200000.0
2005-08-09 22:22:00,111.972,111.996,111.972,111.987,174599996.0
2005-08-09 22:23:00,111.99,111.995,111.962,111.962,304300003.0
2005-08-09 22:24:00,111.966,112.007,111.966,111.98,350899998.0
2005-08-09 22:25:00,111.975,111.991,111.96,111.978,362200005.0
2005-08-09 22:26:00,111.958,111.972,111.955,111.968,214699999.0
2005-08-09 22:27:00,111.969,111.988,111.955,111.975,703100010.0
2005-08-09 22:28:00,111.985,111.994,111.971,111.986,334200000.0
2005-08-09 22:29:00,111.977,111.989,111.949,111.949,256700001.0
2005-08-09 22:30:00,111.959,111.99,111.959,111.963,411699999.0
2005-08-09 22:31:00,111.957,111.985,111.956,111.976,199699996.0
2005-08-09 22:32:00,111.973,111.983,111.949,111.968,348500003.0
2005-08-09 22:33:00,111.984,111.999,111.958,111.979,874500004.0
2005-08-09 22:34:00,111.973,111.991,111.967,111.984,1191299998.0
2005-08-09 22:35:00,111.955,111.974,111.954,111.96,345599999.0
2005-08-09 22:36:00,111.963,111.991,111.961,111.964,789499995.0
2005-08-09 22:37:00,111.958,111.975,111.945,111.97,303499999.0
2005-08-09 22:38:00,111.973,111.982,111.96,111.971,447500002.0
2005-08-09 22:39:00,111.943,111.96,111.943,111.95,304800002.0
2005-08-09 22:40:00,111.952,111.981,111.941,111.963,544000005.0
2005-08-09 22:41:00,111.944,111.976,111.944,111.944,173699999.0
2005-08-09 22:42:00,111.94,111.952,111.932,111.936,239399996.0
2005-08-09 22:43:00,111.945,111.962,111.94,111.941,295300003.0
2005-08-09 22:44:00,111.928,111.958,111.927,111.927,87700000.0
2005-08-09 22:45:00,111.949,111.961,111.929,111.942,377599996.0
2005-08-09 22:46:00,111.94,111.949,111.929,111.933,288599996.0
2005-08-09 22:47:00,111.94,111.962,111.925,111.938,206400003.0
2005-08-09 22:48:00,111.919,111.95,111.908,111.908,327800002.0
2005-08-09 22:49:00,111.918,111.944,111.917,111.942,252800006.0
2005-08-09 22:50:00,111.941,111.957,111.926,111.94,428100002.0
2005-08-09 22:51:00,111.925,111.951,111.92,111.92,343599993.0
2005-08-09 22:52:00,111.937,111.952,111.921,111.932,284700003.0
2005-08-09 22:53:00,111.923,111.951,111.907,111.907,472000000.0
2005-08-09 22:54:00,111.869,111.912,111.869,111.902,306400005.0
2005-08-09 22:55:00,111.9,111.94,111.9,111.924,319199993.0
2005-08-09 22:56:00,111.92,111.93,111.897,111.912,260700004.0
2005-08-09 22:57:00,111.883,111.888,111.878,111.878,465900004.0
2005-08-09 22:58:00,111.883,111.897,111.868,111.878,341600004.0
2005-08-09 22:59:00,111.859,111.902,111.859,111.883,338599998.0
2005-08-09 23:00:00,111.895,111.922,111.889,111.915,226899998.0
2005-08-09 23:01:00,111.922,111.922,111.898,111.908,170199996.0
2005-08-09 23:02:00,111.915,111.922,111.897,111.907,143699998.0
2005-08-09 23:03:00,111.915,111.925,111.875,111.875,274300000.0
2005-08-09 23:04:00,111.935,111.943,111.907,111.909,154899995.0
2005-08-09 23:05:00,111.934,111.95,111.893,111.923,241900002.0
2005-08-09 23:06:00,111.934,111.951,111.925,111.933,348299997.0
2005-08-09 23:07:00,111.94,111.969,111.939,111.939,194799998.0
2005-08-09 23:08:00,111.937,111.948,111.919,111.936,240399996.0
2005-08-09 23:09:00,111.94,111.963,111.934,111.949,225299999.0
2005-08-09 23:10:00,111.955,111.955,111.928,111.947,426499996.0
2005-08-09 23:11:00,111.937,111.952,111.931,111.934,50800000.0
2005-08-09 23:12:00,111.94,111.952,111.93,111.952,73999998.0
2005-08-09 23:13:00,111.959,111.971,111.931,111.931,88100000.0
2005-08-09 23:14:00,111.95,111.973,111.945,111.956,268899999.0
2005-08-09 23:15:00,111.967,111.977,111.941,111.963,254999996.0
2005-08-09 23:16:00,111.952,111.985,111.952,111.979,230200008.0
2005-08-09 23:17:00,111.875,111.936,111.875,111.936,300199997.0
2005-08-09 23:18:00,111.955,111.992,111.955,111.959,244700001.0
2005-08-09 23:19:00,111.957,111.983,111.957,111.963,125999998.0
2005-08-09 23:20:00,112.003,112.004,111.969,111.973,230599998.0
2005-08-09 23:21:00,111.973,111.987,111.96,111.96,167899997.0
2005-08-09 23:22:00,111.967,111.992,111.952,111.952,214399996.0
2005-08-09 23:23:00,111.972,111.981,111.957,111.957,196300001.0
2005-08-09 23:24:00,111.955,111.976,111.955,111.976,255299997.0
2005-08-09 23:25:00,111.962,111.971,111.948,111.964,252399997.0
2005-08-09 23:26:00,111.963,111.975,111.949,111.964,327600005.0
2005-08-09 23:27:00,111.965,111.977,111.954,111.976,157000002.0
2005-08-09 23:28:00,111.975,111.984,111.951,111.956,269600005.0
2005-08-09 23:29:00,111.972,111.979,111.955,111.96,260799999.0
2005-08-09 23:30:00,111.955,111.975,111.955,111.956,210500003.0
2005-08-09 23:31:00,111.954,111.983,111.954,111.969,256500000.0
2005-08-09 23:32:00,111.938,111.945,111.938,111.945,266999998.0
2005-08-09 23:33:00,111.951,111.972,111.935,111.972,113700000.0
2005-08-09 23:34:00,111.985,111.988,111.966,111.985,306399999.0
2005-08-09 23:35:00,111.963,111.987,111.963,111.978,144700001.0
2005-08-09 23:36:00,111.957,111.989,111.957,111.966,265499995.0
2005-08-09 23:37:00,111.954,111.962,111.937,111.957,389600001.0
2005-08-09 23:38:00,111.965,111.967,111.954,111.966,247600000.0
2005-08-09 23:39:00,111.939,111.972,111.935,111.972,207800001.0
2005-08-09 23:40:00,111.958,111.966,111.952,111.957,209799999.0
2005-08-09 23:41:00,111.97,111.973,111.952,111.964,478000000.0
2005-08-09 23:42:00,111.95,111.961,111.938,111.959,229600000.0
2005-08-09 23:43:00,111.934,111.975,111.934,111.96,245699996.0
2005-08-09 23:44:00,111.942,111.972,111.937,111.937,215300001.0
2005-08-09 23:45:00,111.976,111.976,111.944,111.954,199300000.0
2005-08-09 23:46:00,111.952,111.974,111.936,111.936,289599999.0
2005-08-09 23:47:00,111.908,111.908,111.904,111.904,93400002.0
2005-08-09 23:48:00,111.918,111.926,111.846,111.846,336499999.0
2005-08-09 23:49:00,111.857,111.868,111.842,111.843,125500001.0
2005-08-09 23:50:00,111.835,111.868,111.835,111.866,131199996.0
2005-08-09 23:51:00,111.841,111.85,111.837,111.837,94799997.0
2005-08-09 23:52:00,111.857,111.885,111.857,111.863,378300005.0
2005-08-09 23:53:00,111.857,111.915,111.838,111.861,318499999.0
2005-08-09 23:54:00,111.845,111.847,111.838,111.838,83400001.0
2005-08-09 23:55:00,111.868,111.88,111.848,111.861,339599996.0
2005-08-09 23:56:00,111.854,111.861,111.839,111.84,298800005.0
2005-08-09 23:57:00,111.845,111.872,111.845,111.864,208499997.0
2005-08-09 23:58:00,111.868,111.887,111.852,111.886,221099998.0
2005-08-09 23:59:00,111.888,111.896,111.843,111.843,189300001.0
2005-08-10 00:00:00,111.855,111.898,111.855,111.862,265699994.0
2005-08-10 00:01:00,111.893,111.901,111.855,111.855,113700003.0
2005-08-10 00:02:00,111.867,111.889,111.859,111.88,214999999.0
2005-08-10 00:03:00,111.872,111.877,111.852,111.867,101399997.0
2005-08-10 00:04:00,111.837,111.876,111.836,111.847,198499997.0
2005-08-10 00:05:00,111.842,111.889,111.836,111.889,245199998.0
2005-08-10 00:06:00,111.853,111.872,111.844,111.868,194100003.0
2005-08-10 00:07:00,111.858,111.882,111.848,111.872,396500000.0
2005-08-10 00:08:00,111.862,111.87,111.838,111.838,100500001.0
2005-08-10 00:09:00,111.834,111.87,111.834,111.865,225599999.0
2005-08-10 00:10:00,111.872,111.878,111.841,111.859,243800000.0
2005-08-10 00:11:00,111.848,111.865,111.842,111.854,289700001.0
2005-08-10 00:12:00,111.847,111.877,111.847,111.876,108000001.0
2005-08-10 00:13:00,111.826,111.826,111.812,111.824,197699998.0
2005-08-10 00:14:00,111.821,111.832,111.812,111.816,227599995.0
2005-08-10 00:15:00,111.825,111.834,111.81,111.822,204000000.0
2005-08-10 00:16:00,111.838,111.845,111.819,111.819,279200003.0
2005-08-10 00:17:00,111.824,111.852,111.814,111.814,244400002.0
2005-08-10 00:18:00,111.825,111.864,111.825,111.854,203100000.0
2005-08-10 00:19:00,111.835,111.862,111.83,111.83,168900003.0
2005-08-10 00:20:00,111.842,111.855,111.828,111.834,279399998.0
2005-08-10 00:21:00,111.83,111.841,111.822,111.822,305300001.0
2005-08-10 00:22:00,111.818,111.855,111.818,111.836,129400001.0
2005-08-10 00:23:00,111.82,111.825,111.814,111.814,210799999.0
2005-08-10 00:24:00,111.828,111.843,111.798,111.798,119900000.0
2005-08-10 00:25:00,111.779,111.794,111.769,111.779,408999991.0
2005-08-10 00:26:00,111.785,111.817,111.784,111.784,253900001.0
2005-08-10 00:27:00,111.785,111.799,111.774,111.774,146199999.0
2005-08-10 00:28:00,111.785,111.829,111.785,111.809,291399998.0
2005-08-10 00:29:00,111.798,111.828,111.783,111.823,344400007.0
2005-08-10 00:30:00,111.803,111.816,111.779,111.816,210200002.0
2005-08-10 00:31:00,111.818,111.83,111.785,111.785,196100001.0
2005-08-10 00:32:00,111.792,111.8,111.772,111.772,284400000.0
2005-08-10 00:33:00,111.81,111.81,111.781,111.785,193900000.0
2005-08-10 00:34:00,111.817,111.817,111.781,111.785,401499999.0
2005-08-10 00:35:00,111.782,111.818,111.781,111.815,360800003.0
2005-08-10 00:36:00,111.82,111.825,111.791,111.794,160200001.0
2005-08-10 00:37:00,111.771,111.783,111.764,111.772,289100002.0
2005-08-10 00:38:00,111.779,111.787,111.748,111.748,162300002.0
2005-08-10 00:39:00,111.751,111.789,111.751,111.78,259199999.0
2005-08-10 00:40:00,111.762,111.796,111.762,111.793,168200001.0
2005-08-10 00:41:00,111.78,111.815,111.78,111.807,137600002.0
2005-08-10 00:42:00,111.803,111.807,111.769,111.769,463000000.0
2005-08-10 00:43:00,111.792,111.798,111.769,111.789,278999996.0
2005-08-10 00:44:00,111.796,111.805,111.766,111.766,357899992.0
2005-08-10 00:45:00,111.757,111.787,111.757,111.772,339999998.0
2005-08-10 00:46:00,111.762,111.778,111.762,111.77,214100006.0
2005-08-10 00:47:00,111.772,111.803,111.771,111.795,300100000.0
2005-08-10 00:48:00,111.788,111.806,111.775,111.788,220500001.0
2005-08-10 00:49:00,111.784,111.801,111.773,111.773,54100000.0
2005-08-10 00:50:00,111.8,111.8,111.761,111.761,484600008.0
2005-08-10 00:51:00,111.756,111.789,111.756,111.783,223100000.0
2005-08-10 00:52:00,111.788,111.8,111.78,111.782,402699999.0
2005-08-10 00:53:00,111.77,111.778,111.755,111.771,238000000.0
2005-08-10 00:54:00,111.803,111.809,111.772,111.791,259500001.0
2005-08-10 00:55:00,111.802,111.809,111.774,111.795,198499997.0
2005-08-10 00:56:00,111.775,111.795,111.763,111.763,315899997.0
2005-08-10 00:57:00,111.769,111.8,111.769,111.776,219099997.0
2005-08-10 00:58:00,111.772,111.816,111.768,111.768,156399999.0
2005-08-10 00:59:00,111.77,111.793,111.767,111.769,255400000.0
2005-08-10 01:00:00,111.765,111.776,111.765,111.767,206100001.0
2005-08-10 01:01:00,111.773,111.813,111.767,111.795,299400002.0
2005-08-10 01:02:00,111.784,111.812,111.772,111.772,146699999.0
2005-08-10 01:03:00,111.769,111.827,111.769,111.826,165299998.0
2005-08-10 01:04:00,111.8,111.839,111.789,111.818,440799989.0
2005-08-10 01:05:00,111.825,111.838,111.812,111.812,261500000.0
2005-08-10 01:06:00,111.818,111.832,111.806,111.812,260999999.0
2005-08-10 01:07:00,111.797,111.816,111.791,111.791,218399997.0
2005-08-10 01:08:00,111.79,111.8,111.774,111.774,199700001.0
2005-08-10 01:09:00,111.81,111.813,111.77,111.78,193899999.0
2005-08-10 01:10:00,111.768,111.78,111.768,111.778,329500006.0
2005-08-10 01:11:00,111.778,111.822,111.774,111.813,229799999.0
2005-08-10 01:12:00,111.8,111.821,111.8,111.811,77900000.0
2005-08-10 01:13:00,111.806,111.838,111.806,111.836,271999999.0
2005-08-10 01:14:00,111.825,111.838,111.809,111.823,427299998.0
2005-08-10 01:15:00,111.82,111.837,111.806,111.806,173400002.0
2005-08-10 01:16:00,111.803,111.817,111.796,111.811,187500004.0
2005-08-10 01:17:00,111.812,111.832,111.812,111.826,321500001.0
2005-08-10 01:18:00,111.798,111.811,111.79,111.803,220600002.0
2005-08-10 01:19:00,111.794,111.812,111.785,111.8,200200000.0
2005-08-10 01:20:00,111.795,111.824,111.776,111.776,265399998.0
2005-08-10 01:21:00,111.768,111.768,111.755,111.755,54700001.0
2005-08-10 01:22:00,111.758,111.76,111.741,111.749,215200000.0
2005-08-10 01:23:00,111.748,111.75,111.734,111.736,63200001.0
2005-08-10 01:24:00,111.758,111.798,111.752,111.798,248700000.0
2005-08-10 01:25:00,111.755,111.788,111.749,111.781,423799998.0
2005-08-10 01:26:00,111.785,111.796,111.744,111.744,275299993.0
2005-08-10 01:27:00,111.752,111.752,111.733,111.738,141000001.0
2005-08-10 01:28:00,111.767,111.788,111.745,111.745,233200002.0
2005-08-10 01:29:00,111.763,111.773,111.735,111.744,185099999.0
2005-08-10 01:30:00,111.745,111.755,111.731,111.746,255700001.0
2005-08-10 01:31:00,111.76,111.785,111.76,111.776,219899998.0
2005-08-10 01:32:00,111.78,111.828,111.78,111.826,179799999.0
2005-08-10 01:33:00,111.792,111.812,111.784,111.792,111700002.0
2005-08-10 01:34:00,111.783,111.817,111.776,111.784,355000001.0
2005-08-10 01:35:00,111.784,111.814,111.784,111.799,218700005.0
2005-08-10 01:36:00,111.808,111.808,111.771,111.783,205999998.0
2005-08-10 01:37:00,111.795,111.799,111.767,111.767,248399996.0
2005-08-10 01:38:00,111.785,111.797,111.78,111.797,216199998.0
2005-08-10 01:39:00,111.792,111.807,111.779,111.79,404799994.0
2005-08-10 01:40:00,111.818,111.818,111.787,111.787,212799999.0
2005-08-10 01:41:00,111.788,111.81,111.788,111.81,82800002.0
2005-08-10 01:42:00,111.82,111.832,111.812,111.812,227800004.0
2005-08-10 01:43:00,111.791,111.791,111.756,111.763,266599997.0
2005-08-10 01:44:00,111.769,111.804,111.769,111.795,220400000.0
2005-08-10 01:45:00,111.778,111.8,111.768,111.77,338899996.0
2005-08-10 01:46:00,111.766,111.787,111.766,111.786,164700003.0
2005-08-10 01:47:00,111.77,111.78,111.758,111.758,172899997.0
2005-08-10 01:48:00,111.751,111.815,111.745,111.794,175099995.0
2005-08-10 01:49:00,111.777,111.801,111.758,111.758,277600004.0
2005-08-10 01:50:00,111.742,111.748,111.742,111.742,289199999.0
2005-08-10 01:51:00,111.755,111.773,111.753,111.757,153400003.0
2005-08-10 01:52:00,111.773,111.773,111.736,111.736,159400005.0
2005-08-10 01:53:00,111.777,111.786,111.752,111.752,258399993.0
2005-08-10 01:54:00,111.753,111.773,111.743,111.753,228399994.0
2005-08-10 01:55:00,111.762,111.773,111.732,111.732,248300001.0
2005-08-10 01:56:00,111.755,111.758,111.722,111.727,253099999.0
2005-08-10 01:57:00,111.723,111.759,111.723,111.745,217000001.0
2005-08-10 01:58:00,111.748,111.756,111.735,111.735,140599997.0
2005-08-10 01:59:00,111.742,111.778,111.742,111.767,420300005.0
2005-08-10 02:00:00,111.767,111.782,111.754,111.754,235500002.0
2005-08-10 02:01:00,111.769,111.775,111.723,111.723,302799999.0
2005-08-10 02:02:00,111.734,111.744,111.697,111.699,440699992.0
2005-08-10 02:03:00,111.692,111.714,111.68,111.68,148900002.0
2005-08-10 02:04:00,111.675,111.68,111.671,111.671,117399999.0
2005-08-10 02:05:00,111.69,111.709,111.684,111.702,132400003.0
2005-08-10 02:06:00,111.697,111.697,111.675,111.675,299400002.0
2005-08-10 02:07:00,111.648,111.648,111.607,111.607,161099999.0
2005-08-10 02:08:00,111.583,111.586,111.567,111.568,222000002.0
2005-08-10 02:09:00,111.559,111.6,111.559,111.6,214800002.0
2005-08-10 02:10:00,111.607,111.621,111.598,111.613,292199994.0
2005-08-10 02:11:00,111.613,111.627,111.61,111.616,113800000.0
2005-08-10 02:12:00,111.62,111.637,111.613,111.63,254799996.0
2005-08-10 02:13:00,111.638,111.638,111.621,111.621,379700000.0
2005-08-10 02:14:00,111.621,111.626,111.613,111.613,179400002.0
2005-08-10 02:15:00,111.614,111.614,111.575,111.575,352399993.0
2005-08-10 02:16:00,111.582,111.617,111.582,111.61,257000005.0
2005-08-10 02:17:00,111.612,111.616,111.586,111.595,271400001.0
2005-08-10 02:18:00,111.588,111.596,111.574,111.575,350500002.0
2005-08-10 02:19:00,111.601,111.609,111.567,111.567,196900003.0
2005-08-10 02:20:00,111.575,111.575,111.556,111.559,293600004.0
2005-08-10 02:21:00,111.567,111.591,111.567,111.589,97900000.0
2005-08-10 02:22:00,111.584,111.59,111.58,111.58,69000001.0
2005-08-10 02:23:00,111.571,111.571,111.517,111.517,233900003.0
2005-08-10 02:24:00,111.518,111.518,111.485,111.499,198000001.0
2005-08-10 02:25:00,111.502,111.518,111.495,111.518,32100000.0
2005-08-10 02:26:00,111.526,111.53,111.487,111.487,252899996.0
2005-08-10 02:27:00,111.488,111.503,111.488,111.496,222800000.0
2005-08-10 02:28:00,111.505,111.542,111.505,111.516,128599996.0
2005-08-10 02:29:00,111.518,111.518,111.495,111.5,167999995.0
2005-08-10 02:30:00,111.501,111.501,111.471,111.49,264900001.0
2005-08-10 02:31:00,111.5,111.517,111.5,111.507,341199998.0
2005-08-10 02:32:00,111.512,111.533,111.511,111.522,275300004.0
2005-08-10 02:33:00,111.518,111.543,111.507,111.536,321100006.0
2005-08-10 02:34:00,111.53,111.535,111.518,111.533,231600002.0
2005-08-10 02:35:00,111.538,111.57,111.523,111.533,540099999.0
2005-08-10 02:36:00,111.538,111.546,111.526,111.533,171200004.0
2005-08-10 02:37:00,111.542,111.558,111.542,111.558,108900002.0
2005-08-10 02:38:00,111.575,111.587,111.571,111.582,244100000.0
2005-08-10 02:39:00,111.585,111.596,111.585,111.595,285000000.0
2005-08-10 02:40:00,111.59,111.616,111.583,111.607,233400003.0
2005-08-10 02:41:00,111.602,111.606,111.583,111.602,360899998.0
2005-08-10 02:42:00,111.62,111.633,111.586,111.59,231699998.0
2005-08-10 02:43:00,111.593,111.635,111.587,111.628,171200002.0
2005-08-10 02:44:00,111.595,111.629,111.592,111.611,158200000.0
2005-08-10 02:45:00,111.595,111.619,111.595,111.608,334300003.0
2005-08-10 02:46:00,111.608,111.608,111.592,111.594,180000006.0
2005-08-10 02:47:00,111.59,111.59,111.575,111.585,220900005.0
2005-08-10 02:48:00,111.594,111.636,111.594,111.598,239699996.0
2005-08-10 02:49:00,111.605,111.611,111.597,111.607,185300003.0
2005-08-10 02:50:00,111.59,111.612,111.589,111.612,176300001.0
2005-08-10 02:51:00,111.618,111.631,111.614,111.628,297799994.0
2005-08-10 02:52:00,111.656,111.688,111.656,111.661,281900005.0
2005-08-10 02:53:00,111.65,111.67,111.62,111.663,146000003.0
2005-08-10 02:54:00,111.654,111.671,111.654,111.662,283700007.0
2005-08-10 02:55:00,111.665,111.67,111.659,111.659,186599996.0
2005-08-10 02:56:00,111.652,111.658,111.64,111.652,262700005.0
2005-08-10 02:57:00,111.677,111.678,111.622,111.622,204299998.0
2005-08-10 02:58:00,111.655,111.665,111.627,111.627,154699994.0
2005-08-10 02:59:00,111.6,111.645,111.6,111.624,167700003.0
2005-08-10 03:00:00,111.593,111.593,111.588,111.591,213400003.0
2005-08-10 03:01:00,111.626,111.629,111.578,111.584,282200000.0
2005-08-10 03:02:00,111.582,111.618,111.571,111.616,255400000.0
2005-08-10 03:03:00,111.605,111.628,111.605,111.628,153600000.0
2005-08-10 03:04:00,111.628,111.653,111.628,111.637,314500001.0
2005-08-10 03:05:00,111.642,111.656,111.63,111.63,182900004.0
2005-08-10 03:06:00,111.65,111.655,111.629,111.63,141899996.0
2005-08-10 03:07:00,111.626,111.639,111.622,111.626,336199998.0
2005-08-10 03:08:00,111.622,111.632,111.61,111.632,214799999.0
2005-08-10 03:09:00,111.622,111.659,111.621,111.659,222899999.0
2005-08-10 03:10:00,111.63,111.655,111.624,111.655,178299999.0
2005-08-10 03:11:00,111.65,111.654,111.63,111.642,174800000.0
2005-08-10 03:12:00,111.648,111.648,111.605,111.616,421700000.0
2005-08-10 03:13:00,111.617,111.622,111.613,111.617,589599994.0
2005-08-10 03:14:00,111.635,111.644,111.593,111.593,276900005.0
2005-08-10 03:15:00,111.603,111.635,111.603,111.627,340399991.0
2005-08-10 03:16:00,111.598,111.598,111.583,111.592,94000003.0
2005-08-10 03:17:00,111.605,111.615,111.6,111.605,333400000.0
2005-08-10 03:18:00,111.601,111.619,111.594,111.618,322599998.0
2005-08-10 03:19:00,111.614,111.623,111.594,111.602,326299999.0
2005-08-10 03:20:00,111.603,111.619,111.603,111.603,185100003.0
2005-08-10 03:21:00,111.607,111.621,111.602,111.619,400200004.0
2005-08-10 03:22:00,111.612,111.62,111.583,111.588,446300005.0
2005-08-10 03:23:00,111.6,111.615,111.583,111.594,246899994.0
2005-08-10 03:24:00,111.628,111.637,111.6,111.6,376200000.0
2005-08-10 03:25:00,111.607,111.607,111.565,111.565,256100000.0
2005-08-10 03:26:00,111.557,111.56,111.536,111.54,180399998.0
2005-08-10 03:27:00,111.538,111.538,111.51,111.515,250599998.0
2005-08-10 03:28:00,111.492,111.492,111.449,111.449,305800006.0
2005-08-10 03:29:00,111.423,111.447,111.42,111.425,347500006.0
2005-08-10 03:30:00,111.402,111.444,111.402,111.439,321700002.0
2005-08-10 03:31:00,111.432,111.441,111.416,111.419,197500000.0
2005-08-10 03:32:00,111.413,111.413,111.384,111.405,315799996.0
2005-08-10 03:33:00,111.413,111.425,111.409,111.412,203000003.0
2005-08-10 03:34:00,111.42,111.425,111.402,111.417,413699997.0
2005-08-10 03:35:00,111.393,111.41,111.393,111.41,239800000.0
2005-08-10 03:36:00,111.424,111.441,111.418,111.424,213299993.0
2005-08-10 03:37:00,111.425,111.46,111.422,111.43,303600002.0
2005-08-10 03:38:00,111.432,111.44,111.424,111.432,230499997.0
2005-08-10 03:39:00,111.414,111.419,111.399,111.399,84500001.0
2005-08-10 03:40:00,111.388,111.388,111.349,111.362,191099997.0
2005-08-10 03:41:00,111.375,111.398,111.375,111.396,212699998.0
2005-08-10 03:42:00,111.402,111.428,111.402,111.428,78300000.0
2005-08-10 03:43:00,111.425,111.447,111.421,111.44,277699996.0
2005-08-10 03:44:00,111.435,111.453,111.423,111.44,314400009.0
2005-08-10 03:45:00,111.47,111.47,111.426,111.439,198300001.0
2005-08-10 03:46:00,111.445,111.475,111.445,111.461,294899992.0
2005-08-10 03:47:00,111.482,111.49,111.463,111.472,133200000.0
2005-08-10 03:48:00,111.467,111.484,111.462,111.462,199200003.0
2005-08-10 03:49:00,111.462,111.471,111.447,111.447,165999999.0
2005-08-10 03:50:00,111.465,111.47,111.415,111.432,351000000.0
2005-08-10 03:51:00,111.42,111.432,111.404,111.414,303599997.0
2005-08-10 03:52:00,111.44,111.452,111.409,111.423,236700006.0
2005-08-10 03:53:00,111.405,111.428,111.401,111.407,158600003.0
2005-08-10 03:54:00,111.428,111.449,111.39,111.39,251900003.0
2005-08-10 03:55:00,111.375,111.376,111.361,111.367,204700000.0
2005-08-10 03:56:00,111.37,111.388,111.35,111.35,231499998.0
2005-08-10 03:57:00,111.347,111.372,111.346,111.356,164700000.0
2005-08-10 03:58:00,111.35,111.368,111.35,111.357,304800003.0
2005-08-10 03:59:00,111.358,111.367,111.355,111.355,266199998.0
2005-08-10 04:00:00,111.355,111.409,111.346,111.409,207899997.0
2005-08-10 04:01:00,111.359,111.394,111.359,111.36,225900002.0
2005-08-10 04:02:00,111.365,111.377,111.356,111.356,82300000.0
2005-08-10 04:03:00,111.34,111.344,111.33,111.344,326099997.0
2005-08-10 04:04:00,111.34,111.368,111.332,111.366,136500000.0
2005-08-10 04:05:00,111.37,111.374,111.351,111.357,249000003.0
2005-08-10 04:06:00,111.37,111.383,111.364,111.367,271899998.0
2005-08-10 04:07:00,111.368,111.386,111.354,111.354,408299997.0
2005-08-10 04:08:00,111.357,111.389,111.357,111.379,311300000.0
2005-08-10 04:09:00,111.379,111.396,111.365,111.365,278300001.0
2005-08-10 04:10:00,111.37,111.38,111.353,111.354,142199996.0
2005-08-10 04:11:00,111.367,111.376,111.354,111.356,226200000.0
2005-08-10 04:12:00,111.365,111.376,111.35,111.356,309600000.0
2005-08-10 04:13:00,111.348,111.369,111.348,111.357,266000000.0
2005-08-10 04:14:00,111.358,111.373,111.358,111.373,248199996.0
2005-08-10 04:15:00,111.362,111.362,111.344,111.348,259399992.0
2005-08-10 04:16:00,111.335,111.335,111.318,111.318,183800004.0
2005-08-10 04:17:00,111.32,111.345,111.32,111.329,311999996.0
2005-08-10 04:18:00,111.338,111.353,111.326,111.339,221699995.0
2005-08-10 04:19:00,111.358,111.398,111.343,111.398,185000002.0
2005-08-10 04:20:00,111.375,111.384,111.349,111.354,183899995.0
2005-08-10 04:21:00,111.36,111.389,111.36,111.387,182700002.0
2005-08-10 04:22:00,111.375,111.381,111.368,111.377,344500002.0
2005-08-10 04:23:00,111.355,111.355,111.344,111.348,186800000.0
2005-08-10 04:24:00,111.344,111.369,111.344,111.357,241900003.0
2005-08-10 04:25:00,111.36,111.372,111.353,111.357,183300002.0
2005-08-10 04:26:00,111.367,111.379,111.355,111.358,295100008.0
2005-08-10 04:27:00,111.37,111.385,111.359,111.36,446600008.0
2005-08-10 04:28:00,111.361,111.379,111.361,111.365,253699998.0
2005-08-10 04:29:00,111.361,111.374,111.361,111.374,30100000.0
2005-08-10 04:30:00,111.375,111.393,111.373,111.383,327999995.0
2005-08-10 04:31:00,111.394,111.437,111.394,111.435,160399997.0
2005-08-10 04:32:00,111.425,111.445,111.423,111.425,216899996.0
2005-08-10 04:33:00,111.438,111.442,111.42,111.42,267999996.0
2005-08-10 04:34:00,111.442,111.446,111.408,111.412,230799999.0
2005-08-10 04:35:00,111.42,111.434,111.396,111.396,260700005.0
2005-08-10 04:36:00,111.374,111.388,111.374,111.383,145500000.0
2005-08-10 04:37:00,111.368,111.401,111.364,111.401,220100000.0
2005-08-10 04:38:00,111.39,111.392,111.373,111.382,271300001.0
2005-08-10 04:39:00,111.399,111.425,111.386,111.387,223800000.0
2005-08-10 04:40:00,111.422,111.43,111.398,111.409,168800000.0
2005-08-10 04:41:00,111.38,111.42,111.375,111.405,213799997.0
2005-08-10 04:42:00,111.415,111.421,111.395,111.395,138800004.0
2005-08-10 04:43:00,111.403,111.415,111.376,111.382,312599996.0
2005-08-10 04:44:00,111.4,111.417,111.377,111.377,119000000.0
2005-08-10 04:45:00,111.405,111.415,111.379,111.384,227299996.0
2005-08-10 04:46:00,111.378,111.401,111.366,111.366,237100001.0
2005-08-10 04:47:00,111.368,111.372,111.354,111.361,231100003.0
2005-08-10 04:48:00,111.352,111.374,111.35,111.36,188899999.0
2005-08-10 04:49:00,111.358,111.366,111.352,111.36,305700004.0
2005-08-10 04:50:00,111.363,111.378,111.359,111.359,236099995.0
2005-08-10 04:51:00,111.367,111.383,111.367,111.369,100499998.0
2005-08-10 04:52:00,111.363,111.363,111.346,111.346,229799996.0
2005-08-10 04:53:00,111.38,111.39,111.355,111.374,295500000.0
2005-08-10 04:54:00,111.378,111.391,111.364,111.371,243699994.0
2005-08-10 04:55:00,111.372,111.382,111.351,111.358,358399998.0
2005-08-10 04:56:00,111.37,111.388,111.365,111.376,152999999.0
2005-08-10 04:57:00,111.363,111.391,111.363,111.381,245400000.0
2005-08-10 04:58:00,111.377,111.389,111.365,111.375,266999993.0
2005-08-10 04:59:00,111.376,111.392,111.376,111.377,170600003.0
2005-08-10 05:00:00,111.4,111.403,111.356,111.37,267300002.0
2005-08-10 05:01:00,111.371,111.389,111.371,111.385,148799999.0
2005-08-10 05:02:00,111.37,111.38,111.355,111.355,94499997.0
2005-08-10 05:03:00,111.346,111.378,111.346,111.357,331899996.0
2005-08-10 05:04:00,111.362,111.37,111.351,111.352,326200002.0
2005-08-10 05:05:00,111.355,111.366,111.346,111.347,370500005.0
2005-08-10 05:06:00,111.35,111.367,111.35,111.352,272400004.0
2005-08-10 05:07:00,111.349,111.349,111.346,111.346,95599998.0
2005-08-10 05:08:00,111.348,111.366,111.336,111.356,299100002.0
2005-08-10 05:09:00,111.365,111.378,111.356,111.365,372800004.0
2005-08-10 05:10:00,111.376,111.386,111.36,111.368,286600000.0
2005-08-10 05:11:00,111.356,111.393,111.356,111.393,232300003.0
2005-08-10 05:12:00,111.373,111.386,111.369,111.381,221100001.0
2005-08-10 05:13:00,111.37,111.392,111.366,111.378,341200010.0
2005-08-10 05:14:00,111.375,111.385,111.357,111.363,326800001.0
2005-08-10 05:15:00,111.371,111.379,111.364,111.376,322299998.0
2005-08-10 05:16:00,111.378,111.398,111.37,111.371,191900002.0
2005-08-10 05:17:00,111.372,111.378,111.369,111.378,192800002.0
2005-08-10 05:18:00,111.37,111.387,111.364,111.383,291100000.0
2005-08-10 05:19:00,111.367,111.403,111.364,111.387,255100004.0
2005-08-10 05:20:00,111.362,111.396,111.361,111.396,207400002.0
2005-08-10 05:21:00,111.415,111.416,111.382,111.395,323899996.0
2005-08-10 05:22:00,111.422,111.422,111.383,111.397,228399998.0
2005-08-10 05:23:00,111.4,111.411,111.393,111.397,352199998.0
2005-08-10 05:24:00,111.393,111.419,111.385,111.399,241300002.0
2005-08-10 05:25:00,111.38,111.407,111.369,111.377,245300003.0
2005-08-10 05:26:00,111.387,111.408,111.37,111.376,122600000.0
2005-08-10 05:27:00,111.395,111.403,111.372,111.372,294200000.0
2005-08-10 05:28:00,111.387,111.401,111.38,111.38,223999997.0
2005-08-10 05:29:00,111.395,111.404,111.379,111.379,229900004.0
2005-08-10 05:30:00,111.398,111.398,111.371,111.375,172800000.0
2005-08-10 05:31:00,111.381,111.411,111.381,111.393,256800004.0
2005-08-10 05:32:00,111.383,111.415,111.383,111.399,320000004.0
2005-08-10 05:33:00,111.398,111.411,111.393,111.393,144900000.0
2005-08-10 05:34:00,111.383,111.404,111.383,111.399,150900000.0
2005-08-10 05:35:00,111.39,111.406,111.39,111.406,256400003.0
2005-08-10 05:36:00,111.403,111.436,111.397,111.435,331599998.0
2005-08-10 05:37:00,111.42,111.436,111.401,111.404,260900005.0
2005-08-10 05:38:00,111.438,111.439,111.398,111.404,170100003.0
2005-08-10 05:39:00,111.414,111.418,111.408,111.41,77100001.0
2005-08-10 05:40:00,111.415,111.424,111.396,111.411,235300001.0
2005-08-10 05:41:00,111.402,111.423,111.4,111.416,191200006.0
2005-08-10 05:42:00,111.42,111.428,111.389,111.389,263300001.0
2005-08-10 05:43:00,111.405,111.405,111.4,111.405,153200001.0
2005-08-10 05:44:00,111.404,111.409,111.379,111.379,210199997.0
2005-08-10 05:45:00,111.383,111.396,111.38,111.391,257300007.0
2005-08-10 05:46:00,111.381,111.4,111.374,111.4,174300001.0
2005-08-10 05:47:00,111.389,111.393,111.384,111.388,177200001.0
2005-08-10 05:48:00,111.387,111.422,111.387,111.41,144100003.0
2005-08-10 05:49:00,111.406,111.422,111.389,111.405,216400002.0
2005-08-10 05:50:00,111.408,111.432,111.395,111.408,412200007.0
2005-08-10 05:51:00,111.43,111.435,111.416,111.421,175999997.0
2005-08-10 05:52:00,111.409,111.419,111.409,111.413,108100003.0
2005-08-10 05:53:00,111.405,111.427,111.405,111.42,181000000.0
2005-08-10 05:54:00,111.408,111.42,111.394,111.405,379900000.0
2005-08-10 05:55:00,111.43,111.43,111.402,111.405,375899999.0
2005-08-10 05:56:00,111.415,111.421,111.395,111.421,159100000.0
2005-08-10 05:57:00,111.404,111.411,111.387,111.387,295800000.0
2005-08-10 05:58:00,111.398,111.407,111.373,111.373,288999998.0
2005-08-10 05:59:00,111.367,111.409,111.367,111.396,228800006.0
2005-08-10 06:00:00,111.38,111.388,111.377,111.385,207400001.0
2005-08-10 06:01:00,111.375,111.402,111.375,111.382,335799999.0
2005-08-10 06:02:00,111.382,111.397,111.38,111.395,218900002.0
2005-08-10 06:03:00,111.378,111.401,111.365,111.368,433999999.0
2005-08-10 06:04:00,111.372,111.387,111.372,111.387,185499999.0
2005-08-10 06:05:00,111.4,111.415,111.392,111.413,171800003.0
2005-08-10 06:06:00,111.414,111.414,111.398,111.411,264600004.0
2005-08-10 06:07:00,111.423,111.431,111.394,111.423,382800000.0
2005-08-10 06:08:00,111.403,111.403,111.393,111.397,226500005.0
2005-08-10 06:09:00,111.387,111.411,111.377,111.395,414400001.0
2005-08-10 06:10:00,111.403,111.415,111.381,111.388,229900004.0
2005-08-10 06:11:00,111.383,111.416,111.383,111.413,302900002.0
2005-08-10 06:12:00,111.407,111.43,111.403,111.404,206999997.0
2005-08-10 06:13:00,111.405,111.42,111.395,111.404,206000000.0
2005-08-10 06:14:00,111.415,111.428,111.408,111.42,252399999.0
2005-08-10 06:15:00,111.424,111.433,111.409,111.409,164800001.0
2005-08-10 06:16:00,111.422,111.422,111.39,111.405,233500004.0
2005-08-10 06:17:00,111.422,111.427,111.393,111.394,216099997.0
2005-08-10 06:18:00,111.402,111.405,111.402,111.405,185000003.0
2005-08-10 06:19:00,111.42,111.436,111.415,111.417,268599996.0
2005-08-10 06:20:00,111.404,111.45,111.404,111.438,293500001.0
2005-08-10 06:21:00,111.43,111.441,111.414,111.422,202099999.0
2005-08-10 06:22:00,111.425,111.432,111.408,111.413,345999993.0
2005-08-10 06:23:00,111.42,111.429,111.413,111.429,214600005.0
2005-08-10 06:24:00,111.441,111.452,111.42,111.42,412600001.0
2005-08-10 06:25:00,111.423,111.435,111.42,111.42,431599997.0
2005-08-10 06:26:00,111.442,111.445,111.415,111.421,189400000.0
2005-08-10 06:27:00,111.427,111.43,111.403,111.409,142999999.0
2005-08-10 06:28:00,111.415,111.421,111.394,111.405,323400005.0
2005-08-10 06:29:00,111.41,111.427,111.399,111.399,269300001.0
2005-08-10 06:30:00,111.399,111.456,111.399,111.456,191400002.0
2005-08-10 06:31:00,111.402,111.431,111.402,111.423,206900001.0
2005-08-10 06:32:00,111.415,111.436,111.415,111.43,160100000.0
2005-08-10 06:33:00,111.425,111.445,111.425,111.426,176399999.0
2005-08-10 06:34:00,111.403,111.444,111.396,111.432,169399998.0
2005-08-10 06:35:00,111.42,111.446,111.416,111.424,342899997.0
2005-08-10 06:36:00,111.428,111.432,111.404,111.404,278199999.0
2005-08-10 06:37:00,111.397,111.423,111.397,111.413,115800001.0
2005-08-10 06:38:00,111.42,111.424,111.385,111.395,346900000.0
2005-08-10 06:39:00,111.399,111.427,111.394,111.394,305999993.0
2005-08-10 06:40:00,111.397,111.397,111.39,111.39,144200001.0
2005-08-10 06:41:00,111.395,111.407,111.382,111.386,396400002.0
2005-08-10 06:42:00,111.397,111.414,111.379,111.414,324899998.0
2005-08-10 06:43:00,111.39,111.398,111.38,111.385,211600002.0
2005-08-10 06:44:00,111.402,111.406,111.379,111.387,164900000.0
2005-08-10 06:45:00,111.363,111.4,111.363,111.372,362800001.0
2005-08-10 06:46:00,111.398,111.398,111.372,111.376,281799997.0
2005-08-10 06:47:00,111.375,111.397,111.363,111.394,336800001.0
2005-08-10 06:48:00,111.385,111.4,111.367,111.377,241199999.0
2005-08-10 06:49:00,111.375,111.387,111.366,111.368,180099999.0
2005-08-10 06:50:00,111.376,111.393,111.376,111.386,129000001.0
2005-08-10 06:51:00,111.38,111.405,111.38,111.389,452199994.0
2005-08-10 06:52:00,111.38,111.402,111.366,111.393,303900005.0
2005-08-10 06:53:00,111.375,111.384,111.341,111.341,123299999.0
2005-08-10 06:54:00,111.348,111.35,111.331,111.335,263600001.0
2005-08-10 06:55:00,111.342,111.366,111.307,111.307,181199998.0
2005-08-10 06:56:00,111.353,111.353,111.292,111.292,233099996.0
2005-08-10 06:57:00,111.296,111.314,111.282,111.282,163700003.0
2005-08-10 06:58:00,111.263,111.263,111.246,111.25,154499997.0
2005-08-10 06:59:00,111.243,111.276,111.234,111.264,171499999.0
2005-08-10 07:00:00,111.255,111.285,111.255,111.277,279799997.0
2005-08-10 07:01:00,111.261,111.28,111.261,111.28,233300004.0
2005-08-10 07:02:00,111.29,111.295,111.276,111.276,190300004.0
2005-08-10 07:03:00,111.272,111.319,111.272,111.272,322700000.0
2005-08-10 07:04:00,111.26,111.277,111.245,111.245,234699997.0
2005-08-10 07:05:00,111.244,111.272,111.244,111.272,220000002.0
2005-08-10 07:06:00,111.256,111.277,111.251,111.257,342800001.0
2005-08-10 07:07:00,111.271,111.277,111.254,111.262,251000005.0
2005-08-10 07:08:00,111.252,111.293,111.252,111.271,278200004.0
2005-08-10 07:09:00,111.263,111.297,111.229,111.229,227400005.0
2005-08-10 07:10:00,111.217,111.244,111.217,111.23,215700001.0
2005-08-10 07:11:00,111.229,111.229,111.196,111.196,156500003.0
2005-08-10 07:12:00,111.197,111.197,111.177,111.19,145000001.0
2005-08-10 07:13:00,111.21,111.231,111.196,111.204,240199999.0
2005-08-10 07:14:00,111.197,111.279,111.197,111.272,336900000.0
2005-08-10 07:15:00,111.227,111.23,111.223,111.228,171400004.0
2005-08-10 07:16:00,111.215,111.26,111.215,111.245,337699998.0
2005-08-10 07:17:00,111.21,111.21,111.2,111.202,159399999.0
2005-08-10 07:18:00,111.21,111.234,111.206,111.206,225900005.0
2005-08-10 07:19:00,111.22,111.243,111.21,111.222,404699998.0
2005-08-10 07:20:00,111.22,111.247,111.215,111.246,206000000.0
2005-08-10 07:21:00,111.232,111.239,111.22,111.224,221300000.0
2005-08-10 07:22:00,111.213,111.213,111.2,111.204,79300001.0
2005-08-10 07:23:00,111.203,111.206,111.172,111.177,130399997.0
2005-08-10 07:24:00,111.183,111.195,111.176,111.18,304699999.0
2005-08-10 07:25:00,111.182,111.209,111.182,111.2,159899998.0
2005-08-10 07:26:00,111.197,111.213,111.195,111.195,100100001.0
2005-08-10 07:27:00,111.185,111.185,111.169,111.169,336800000.0
2005-08-10 07:28:00,111.182,111.228,111.182,111.215,244799994.0
2005-08-10 07:29:00,111.237,111.24,111.152,111.155,143800002.0
2005-08-10 07:30:00,111.177,111.205,111.171,111.205,158699998.0
2005-08-10 07:31:00,111.143,111.143,111.13,111.137,324600000.0
2005-08-10 07:32:00,111.133,111.155,111.125,111.15,378299995.0
2005-08-10 07:33:00,111.15,111.173,111.144,111.158,173199995.0
2005-08-10 07:34:00,111.16,111.181,111.15,111.152,226200000.0
2005-08-10 07:35:00,111.149,111.181,111.149,111.174,145700002.0
2005-08-10 07:36:00,111.173,111.173,111.147,111.17,274499999.0
2005-08-10 07:37:00,111.17,111.182,111.164,111.169,272400005.0
2005-08-10 07:38:00,111.177,111.187,111.175,111.175,184899996.0
2005-08-10 07:39:00,111.161,111.186,111.161,111.183,279100003.0
2005-08-10 07:40:00,111.203,111.208,111.178,111.194,213300002.0
2005-08-10 07:41:00,111.194,111.195,111.177,111.183,191899994.0
2005-08-10 07:42:00,111.193,111.215,111.193,111.215,66700000.0
2005-08-10 07:43:00,111.237,111.246,111.215,111.221,280100007.0
2005-08-10 07:44:00,111.217,111.245,111.21,111.21,129400002.0
2005-08-10 07:45:00,111.205,111.226,111.201,111.217,452100005.0
2005-08-10 07:46:00,111.193,111.209,111.193,111.196,152600001.0
2005-08-10 07:47:00,111.225,111.228,111.201,111.206,202199998.0
2005-08-10 07:48:00,111.237,111.24,111.208,111.208,445400001.0
2005-08-10 07:49:00,111.222,111.239,111.215,111.228,173500004.0
2005-08-10 07:50:00,111.194,111.204,111.189,111.196,154400001.0
2005-08-10 07:51:00,111.238,111.238,111.181,111.203,485099990.0
2005-08-10 07:52:00,111.207,111.219,111.198,111.202,106099998.0
2005-08-10 07:53:00,111.22,111.224,111.188,111.188,270900000.0
2005-08-10 07:54:00,111.189,111.205,111.189,111.202,229600002.0
2005-08-10 07:55:00,111.21,111.228,111.21,111.212,203800001.0
2005-08-10 07:56:00,111.219,111.228,111.196,111.196,164300000.0
2005-08-10 07:57:00,111.193,111.232,111.192,111.209,292900001.0
2005-08-10 07:58:00,111.209,111.236,111.209,111.226,286500001.0
2005-08-10 07:59:00,111.223,111.243,111.221,111.232,115799999.0
2005-08-10 08:00:00,111.235,111.247,111.23,111.23,135400001.0
2005-08-10 08:01:00,111.215,111.244,111.188,111.188,350100005.0
2005-08-10 08:02:00,111.196,111.199,111.185,111.186,317199995.0
2005-08-10 08:03:00,111.202,111.208,111.178,111.187,326200001.0
2005-08-10 08:04:00,111.195,111.214,111.175,111.175,63400001.0
2005-08-10 08:05:00,111.181,111.188,111.176,111.176,245200000.0
2005-08-10 08:06:00,111.188,111.188,111.159,111.168,227599999.0
2005-08-10 08:07:00,111.151,111.151,111.125,111.125,216699996.0
2005-08-10 08:08:00,111.13,111.146,111.13,111.146,105200001.0
2005-08-10 08:09:00,111.157,111.172,111.142,111.161,230800004.0
2005-08-10 08:10:00,111.158,111.203,111.157,111.203,242800006.0
2005-08-10 08:11:00,111.2,111.208,111.184,111.189,331100002.0
2005-08-10 08:12:00,111.201,111.22,111.159,111.159,299900000.0
2005-08-10 08:13:00,111.138,111.171,111.129,111.152,225799997.0
2005-08-10 08:14:00,111.128,111.132,111.114,111.116,177799998.0
2005-08-10 08:15:00,111.123,111.15,111.114,111.114,200200000.0
2005-08-10 08:16:00,111.115,111.145,111.115,111.132,302800007.0
2005-08-10 08:17:00,111.122,111.149,111.122,111.139,155500004.0
2005-08-10 08:18:00,111.149,111.173,111.149,111.173,285800003.0
2005-08-10 08:19:00,111.182,111.211,111.182,111.19,152000001.0
2005-08-10 08:20:00,111.192,111.195,111.175,111.175,216300003.0
2005-08-10 08:21:00,111.177,111.196,111.175,111.195,158699998.0
2005-08-10 08:22:00,111.195,111.199,111.188,111.188,151100000.0
2005-08-10 08:23:00,111.202,111.21,111.174,111.185,406599996.0
2005-08-10 08:24:00,111.193,111.216,111.174,111.192,195499997.0
2005-08-10 08:25:00,111.191,111.191,111.172,111.172,221499998.0
2005-08-10 08:26:00,111.185,111.193,111.182,111.192,100300001.0
2005-08-10 08:27:00,111.214,111.218,111.173,111.173,301699991.0
2005-08-10 08:28:00,111.167,111.213,111.167,111.177,119300002.0
2005-08-10 08:29:00,111.166,111.196,111.161,111.196,251599998.0
2005-08-10 08:30:00,111.183,111.2,111.171,111.171,219100002.0
2005-08-10 08:31:00,111.17,111.211,111.149,111.149,284900002.0
2005-08-10 08:32:00,111.131,111.131,111.116,111.119,160899999.0
2005-08-10 08:33:00,111.143,111.165,111.117,111.117,223700004.0
2005-08-10 08:34:00,111.128,111.131,111.11,111.119,340099997.0
2005-08-10 08:35:00,111.147,111.16,111.114,111.114,228799993.0
2005-08-10 08:36:00,111.144,111.165,111.077,111.078,240500000.0
2005-08-10 08:37:00,111.089,111.098,111.069,111.086,246100001.0
2005-08-10 08:38:00,111.095,111.111,111.068,111.079,152300002.0
2005-08-10 08:39:00,111.084,111.114,111.084,111.106,130400001.0
2005-08-10 08:40:00,111.109,111.131,111.109,111.125,459600002.0
2005-08-10 08:41:00,111.119,111.12,111.106,111.117,225700001.0
2005-08-10 08:42:00,111.137,111.145,111.117,111.137,343300003.0
2005-08-10 08:43:00,111.115,111.135,111.1,111.12,446599994.0
2005-08-10 08:44:00,111.112,111.116,111.098,111.1,180199997.0
2005-08-10 08:45:00,111.116,111.126,111.104,111.119,360400005.0
2005-08-10 08:46:00,111.115,111.125,111.1,111.113,256300005.0
2005-08-10 08:47:00,111.095,111.113,111.095,111.108,231200003.0
2005-08-10 08:48:00,111.13,111.143,111.117,111.142,391599994.0
2005-08-10 08:49:00,111.12,111.148,111.12,111.138,308600000.0
2005-08-10 08:50:00,111.142,111.142,111.126,111.13,320200000.0
2005-08-10 08:51:00,111.123,111.123,111.104,111.109,75900001.0
2005-08-10 08:52:00,111.123,111.152,111.102,111.102,318300000.0
2005-08-10 08:53:00,111.09,111.119,111.09,111.107,374900007.0
2005-08-10 08:54:00,111.093,111.118,111.079,111.11,453199996.0
2005-08-10 08:55:00,111.115,111.137,111.108,111.108,132000002.0
2005-08-10 08:56:00,111.122,111.14,111.093,111.119,335499998.0
2005-08-10 08:57:00,111.123,111.141,111.114,111.133,258800000.0
2005-08-10 08:58:00,111.121,111.136,111.117,111.127,232999999.0
2005-08-10 08:59:00,111.158,111.159,111.136,111.142,256100000.0
2005-08-10 09:00:00,111.129,111.147,111.064,111.064,416300004.0
2005-08-10 09:01:00,111.042,111.042,111.012,111.022,146499998.0
2005-08-10 09:02:00,111.031,111.049,111.028,111.04,252099998.0
2005-08-10 09:03:00,111.043,111.051,111.039,111.051,142999997.0
2005-08-10 09:04:00,111.085,111.088,111.054,111.057,198099999.0
2005-08-10 09:05:00,111.063,111.063,111.047,111.049,177800002.0
2005-08-10 09:06:00,111.051,111.058,111.04,111.047,227200006.0
2005-08-10 09:07:00,111.058,111.097,111.05,111.054,228400002.0
2005-08-10 09:08:00,111.064,111.066,111.019,111.038,164200004.0
2005-08-10 09:09:00,111.039,111.039,111.017,111.033,274500003.0
2005-08-10 09:10:00,111.044,111.06,111.03,111.037,353600003.0
2005-08-10 09:11:00,111.05,111.073,111.05,111.065,198600002.0
2005-08-10 09:12:00,111.048,111.071,111.045,111.071,349900005.0
2005-08-10 09:13:00,111.067,111.067,111.055,111.06,334499997.0
2005-08-10 09:14:00,111.063,111.101,111.057,111.098,172699999.0
2005-08-10 09:15:00,111.087,111.107,111.083,111.083,237900002.0
2005-08-10 09:16:00,111.077,111.077,111.066,111.069,231399999.0
2005-08-10 09:17:00,111.075,111.095,111.075,111.089,107000003.0
2005-08-10 09:18:00,111.076,111.086,111.066,111.066,239900003.0
2005-08-10 09:19:00,111.06,111.067,111.045,111.066,305600004.0
2005-08-10 09:20:00,111.082,111.085,111.065,111.084,380300004.0
2005-08-10 09:21:00,111.08,111.109,111.072,111.072,254599999.0
2005-08-10 09:22:00,111.082,111.108,111.077,111.108,214700002.0
2005-08-10 09:23:00,111.116,111.118,111.107,111.116,262699997.0
2005-08-10 09:24:00,111.139,111.145,111.118,111.118,147599996.0
2005-08-10 09:25:00,111.11,111.134,111.11,111.115,164100000.0
2005-08-10 09:26:00,111.114,111.121,111.105,111.121,209199998.0
2005-08-10 09:27:00,111.117,111.13,111.095,111.097,201300002.0
2005-08-10 09:28:00,111.107,111.119,111.097,111.097,180500002.0
2005-08-10 09:29:00,111.1,111.122,111.085,111.085,136699998.0
2005-08-10 09:30:00,111.065,111.096,111.054,111.065,210100000.0
2005-08-10 09:31:00,111.057,111.065,111.054,111.063,45600000.0
2005-08-10 09:32:00,111.06,111.06,111.039,111.049,129300000.0
2005-08-10 09:33:00,111.064,111.11,111.064,111.11,153399997.0
2005-08-10 09:34:00,111.127,111.137,111.107,111.124,227200004.0
2005-08-10 09:35:00,111.143,111.143,111.119,111.129,275799996.0
2005-08-10 09:36:00,111.133,111.153,111.128,111.141,235400001.0
2005-08-10 09:37:00,111.152,111.192,111.146,111.188,197499998.0
2005-08-10 09:38:00,111.173,111.173,111.143,111.155,308399999.0
2005-08-10 09:39:00,111.16,111.167,111.16,111.16,254500001.0
2005-08-10 09:40:00,111.152,111.168,111.132,111.155,236199998.0
2005-08-10 09:41:00,111.16,111.185,111.16,111.176,245699999.0
2005-08-10 09:42:00,111.165,111.178,111.157,111.176,288200002.0
2005-08-10 09:43:00,111.158,111.169,111.15,111.169,275200002.0
2005-08-10 09:44:00,111.182,111.191,111.168,111.171,82900001.0
2005-08-10 09:45:00,111.188,111.191,111.177,111.177,182699999.0
2005-08-10 09:46:00,111.16,111.176,111.151,111.169,204399995.0
2005-08-10 09:47:00,111.163,111.178,111.152,111.153,321200005.0
2005-08-10 09:48:00,111.145,111.17,111.134,111.151,229199999.0
2005-08-10 09:49:00,111.13,111.142,111.124,111.135,394500001.0
2005-08-10 09:50:00,111.14,111.14,111.122,111.128,214499997.0
2005-08-10 09:51:00,111.118,111.147,111.102,111.147,125299999.0
2005-08-10 09:52:00,111.167,111.184,111.167,111.184,134100000.0
2005-08-10 09:53:00,111.202,111.216,111.202,111.205,106800002.0
2005-08-10 09:54:00,111.199,111.206,111.175,111.175,183499999.0
2005-08-10 09:55:00,111.192,111.201,111.171,111.171,220800002.0
2005-08-10 09:56:00,111.169,111.187,111.169,111.184,124600001.0
2005-08-10 09:57:00,111.172,111.18,111.164,111.168,252900004.0
2005-08-10 09:58:00,111.159,111.159,111.124,111.124,93800002.0
2005-08-10 09:59:00,111.124,111.128,111.098,111.098,252600003.0
2005-08-10 10:00:00,111.087,111.092,111.077,111.092,466700001.0
2005-08-10 10:01:00,111.1,111.109,111.097,111.101,275700005.0
2005-08-10 10:02:00,111.12,111.12,111.102,111.118,354599998.0
2005-08-10 10:03:00,111.122,111.184,111.117,111.165,283000005.0
2005-08-10 10:04:00,111.128,111.146,111.123,111.123,208199995.0
2005-08-10 10:05:00,111.155,111.164,111.137,111.154,204899997.0
2005-08-10 10:06:00,111.169,111.175,111.144,111.149,304299997.0
2005-08-10 10:07:00,111.138,111.138,111.117,111.126,295200004.0
2005-08-10 10:08:00,111.118,111.146,111.118,111.127,198300002.0
2005-08-10 10:09:00,111.123,111.13,111.115,111.122,315500000.0
2005-08-10 10:10:00,111.155,111.155,111.134,111.14,290300000.0
2005-08-10 10:11:00,111.131,111.145,111.118,111.133,265300004.0
2005-08-10 10:12:00,111.162,111.163,111.121,111.135,264200004.0
2005-08-10 10:13:00,111.15,111.169,111.127,111.127,217300000.0
2005-08-10 10:14:00,111.123,111.141,111.097,111.128,325799999.0
2005-08-10 10:15:00,111.124,111.129,111.107,111.107,404700001.0
2005-08-10 10:16:00,111.125,111.139,111.103,111.122,184499999.0
2005-08-10 10:17:00,111.122,111.142,111.116,111.138,177899998.0
2005-08-10 10:18:00,111.138,111.147,111.124,111.127,400100002.0
2005-08-10 10:19:00,111.12,111.131,111.075,111.075,266000002.0
2005-08-10 10:20:00,111.082,111.111,111.081,111.105,267600002.0
2005-08-10 10:21:00,111.103,111.141,111.103,111.136,305000000.0
2005-08-10 10:22:00,111.105,111.147,111.105,111.131,293500000.0
2005-08-10 10:23:00,111.118,111.118,111.096,111.105,156800002.0
2005-08-10 10:24:00,111.099,111.122,111.099,111.122,194500002.0
2005-08-10 10:25:00,111.113,111.135,111.076,111.076,223500004.0
2005-08-10 10:26:00,111.058,111.077,111.058,111.067,354700000.0
2005-08-10 10:27:00,111.055,111.068,111.055,111.068,64199998.0
2005-08-10 10:28:00,111.088,111.109,111.088,111.103,99300001.0
2005-08-10 10:29:00,111.09,111.116,111.09,111.098,259200000.0
2005-08-10 10:30:00,111.095,111.106,111.07,111.075,169200000.0
2005-08-10 10:31:00,111.087,111.087,111.077,111.083,342600001.0
2005-08-10 10:32:00,111.093,111.11,111.087,111.11,186299998.0
2005-08-10 10:33:00,111.092,111.127,111.091,111.11,336100000.0
2005-08-10 10:34:00,111.117,111.13,111.104,111.112,163799996.0
2005-08-10 10:35:00,111.128,111.141,111.1,111.12,195500005.0
2005-08-10 10:36:00,111.105,111.121,111.1,111.105,123400000.0
2005-08-10 10:37:00,111.108,111.113,111.103,111.103,116200001.0
2005-08-10 10:38:00,111.112,111.118,111.09,111.1,320800005.0
2005-08-10 10:39:00,111.118,111.124,111.106,111.113,257200002.0
2005-08-10 10:40:00,111.11,111.126,111.09,111.113,311800003.0
2005-08-10 10:41:00,111.138,111.138,111.112,111.112,193099997.0
2005-08-10 10:42:00,111.112,111.125,111.098,111.101,93600000.0
2005-08-10 10:43:00,111.098,111.117,111.09,111.11,196900000.0
2005-08-10 10:44:00,111.082,111.082,111.041,111.041,450099995.0
2005-08-10 10:45:00,111.04,111.085,111.031,111.041,383900004.0
2005-08-10 10:46:00,111.031,111.031,111.012,111.012,133499997.0
2005-08-10 10:47:00,111.011,111.048,111.011,111.041,213400003.0
2005-08-10 10:48:00,111.02,111.054,111.019,111.032,277700007.0
2005-08-10 10:49:00,111.02,111.041,111.011,111.011,334100002.0
2005-08-10 10:50:00,111.011,111.016,110.988,110.998,218700001.0
2005-08-10 10:51:00,110.98,110.984,110.915,110.915,374799998.0
2005-08-10 10:52:00,110.914,110.955,110.914,110.915,224500002.0
2005-08-10 10:53:00,110.91,110.934,110.91,110.934,228999996.0
2005-08-10 10:54:00,110.945,110.956,110.926,110.926,261100001.0
2005-08-10 10:55:00,110.907,110.915,110.881,110.881,368599994.0
2005-08-10 10:56:00,110.882,110.898,110.879,110.898,276100000.0
2005-08-10 10:57:00,110.907,110.935,110.907,110.929,202999995.0
2005-08-10 10:58:00,110.92,110.958,110.92,110.955,228100003.0
2005-08-10 10:59:00,110.95,110.95,110.916,110.916,153299999.0
2005-08-10 11:00:00,110.931,110.955,110.925,110.925,240499999.0
2005-08-10 11:01:00,110.918,110.918,110.88,110.88,122400000.0
2005-08-10 11:02:00,110.889,110.889,110.861,110.872,358000003.0
2005-08-10 11:03:00,110.872,110.918,110.872,110.885,335900001.0
2005-08-10 11:04:00,110.871,110.871,110.85,110.853,157300000.0
2005-08-10 11:05:00,110.861,110.883,110.861,110.883,401099993.0
2005-08-10 11:06:00,110.888,110.914,110.875,110.883,254200001.0
2005-08-10 11:07:00,110.858,110.864,110.855,110.864,77699998.0
2005-08-10 11:08:00,110.887,110.915,110.868,110.875,289100000.0
2005-08-10 11:09:00,110.885,110.889,110.867,110.883,345800005.0
2005-08-10 11:10:00,110.858,110.858,110.837,110.854,269300000.0
2005-08-10 11:11:00,110.86,110.875,110.849,110.866,283999999.0
2005-08-10 11:12:00,110.885,110.89,110.86,110.86,377600001.0
2005-08-10 11:13:00,110.857,110.873,110.855,110.855,204099995.0
2005-08-10 11:14:00,110.858,110.896,110.858,110.86,488599993.0
2005-08-10 11:15:00,110.857,110.878,110.857,110.867,118799999.0
2005-08-10 11:16:00,110.864,110.888,110.859,110.859,267000006.0
2005-08-10 11:17:00,110.852,110.852,110.842,110.847,168599996.0
2005-08-10 11:18:00,110.858,110.861,110.849,110.853,135700001.0
2005-08-10 11:19:00,110.838,110.842,110.832,110.832,263399998.0
2005-08-10 11:20:00,110.844,110.851,110.83,110.833,126700002.0
2005-08-10 11:21:00,110.862,110.867,110.829,110.842,225000002.0
2005-08-10 11:22:00,110.873,110.874,110.837,110.84,171399997.0
2005-08-10 11:23:00,110.84,110.851,110.835,110.851,121900004.0
2005-08-10 11:24:00,110.848,110.848,110.837,110.837,285899998.0
2005-08-10 11:25:00,110.844,110.858,110.823,110.828,146999997.0
2005-08-10 11:26:00,110.842,110.867,110.842,110.852,105300000.0
2005-08-10 11:27:00,110.84,110.861,110.834,110.836,198100001.0
2005-08-10 11:28:00,110.83,110.837,110.82,110.827,193800005.0
2005-08-10 11:29:00,110.832,110.839,110.813,110.813,175600003.0
2005-08-10 11:30:00,110.831,110.864,110.831,110.84,337400005.0
2005-08-10 11:31:00,110.83,110.83,110.823,110.83,120099999.0
2005-08-10 11:32:00,110.846,110.857,110.837,110.852,157599998.0
2005-08-10 11:33:00,110.863,110.891,110.854,110.891,170900006.0
2005-08-10 11:34:00,110.897,110.897,110.879,110.884,273299995.0
2005-08-10 11:35:00,110.88,110.886,110.867,110.886,166700004.0
2005-08-10 11:36:00,110.883,110.883,110.875,110.877,175200004.0
2005-08-10 11:37:00,110.885,110.895,110.873,110.873,260199999.0
2005-08-10 11:38:00,110.9,110.96,110.9,110.96,151599995.0
2005-08-10 11:39:00,110.977,110.977,110.949,110.954,84700000.0
2005-08-10 11:40:00,110.945,110.96,110.943,110.96,177399995.0
2005-08-10 11:41:00,110.966,110.969,110.937,110.952,295399995.0
2005-08-10 11:42:00,110.965,110.977,110.948,110.954,293499996.0
2005-08-10 11:43:00,110.983,110.984,110.939,110.939,199299997.0
2005-08-10 11:44:00,110.933,110.967,110.926,110.938,288399999.0
2005-08-10 11:45:00,110.945,110.955,110.911,110.935,327899996.0
2005-08-10 11:46:00,110.898,110.898,110.877,110.885,173399998.0
2005-08-10 11:47:00,110.912,110.951,110.912,110.915,227299996.0
2005-08-10 11:48:00,110.937,110.946,110.892,110.892,114900003.0
2005-08-10 11:49:00,110.9,110.9,110.869,110.882,287399999.0
2005-08-10 11:50:00,110.885,110.929,110.881,110.926,245800002.0
2005-08-10 11:51:00,110.898,110.911,110.876,110.888,416099996.0
2005-08-10 11:52:00,110.925,110.934,110.893,110.902,311799998.0
2005-08-10 11:53:00,110.893,110.914,110.889,110.905,244799997.0
2005-08-10 11:54:00,110.9,110.935,110.889,110.911,187299998.0
2005-08-10 11:55:00,110.902,110.932,110.885,110.885,301699991.0
2005-08-10 11:56:00,110.878,110.906,110.869,110.888,215299996.0
2005-08-10 11:57:00,110.887,110.916,110.887,110.894,280200003.0
2005-08-10 11:58:00,110.91,110.916,110.877,110.877,45600000.0
2005-08-10 11:59:00,110.865,110.891,110.858,110.867,223000002.0
2005-08-10 12:00:00,110.877,110.887,110.864,110.872,273600007.0
2005-08-10 12:01:00,110.851,110.851,110.838,110.838,142700003.0
2005-08-10 12:02:00,110.854,110.862,110.841,110.847,145200001.0
2005-08-10 12:03:00,110.852,110.865,110.846,110.846,213499999.0
2005-08-10 12:04:00,110.853,110.867,110.848,110.85,153899998.0
2005-08-10 12:05:00,110.86,110.877,110.847,110.856,266300004.0
2005-08-10 12:06:00,110.855,110.878,110.855,110.869,347700003.0
2005-08-10 12:07:00,110.885,110.893,110.866,110.888,216699998.0
2005-08-10 12:08:00,110.872,110.885,110.855,110.855,139099998.0
2005-08-10 12:09:00,110.857,110.871,110.842,110.857,396500008.0
2005-08-10 12:10:00,110.845,110.866,110.835,110.848,256199995.0
2005-08-10 12:11:00,110.874,110.879,110.845,110.845,170300003.0
2005-08-10 12:12:00,110.856,110.859,110.832,110.853,207100002.0
2005-08-10 12:13:00,110.841,110.875,110.841,110.86,254700005.0
2005-08-10 12:14:00,110.84,110.84,110.809,110.817,422900003.0
2005-08-10 12:15:00,110.815,110.867,110.815,110.836,173699997.0
2005-08-10 12:16:00,110.82,110.843,110.797,110.843,226400002.0
2005-08-10 12:17:00,110.845,110.868,110.831,110.84,350000002.0
2005-08-10 12:18:00,110.83,110.851,110.83,110.83,146799998.0
2005-08-10 12:19:00,110.817,110.818,110.808,110.815,275300003.0
2005-08-10 12:20:00,110.825,110.838,110.812,110.82,244600005.0
2005-08-10 12:21:00,110.827,110.837,110.812,110.812,232700007.0
2005-08-10 12:22:00,110.801,110.801,110.793,110.797,204099998.0
2005-08-10 12:23:00,110.798,110.801,110.783,110.8,407400000.0
2005-08-10 12:24:00,110.81,110.837,110.805,110.827,227900000.0
2005-08-10 12:25:00,110.823,110.851,110.823,110.831,263699997.0
2005-08-10 12:26:00,110.823,110.863,110.814,110.863,216700001.0
2005-08-10 12:27:00,110.855,110.859,110.825,110.843,164500003.0
2005-08-10 12:28:00,110.822,110.823,110.82,110.82,294899997.0
2005-08-10 12:29:00,110.845,110.861,110.826,110.826,273399998.0
2005-08-10 12:30:00,110.817,110.841,110.816,110.826,161900003.0
2005-08-10 12:31:00,110.835,110.843,110.826,110.834,299099996.0
2005-08-10 12:32:00,110.832,110.847,110.828,110.828,94600000.0
2005-08-10 12:33:00,110.84,110.861,110.834,110.847,268599996.0
2005-08-10 12:34:00,110.835,110.85,110.835,110.843,188900000.0
2005-08-10 12:35:00,110.848,110.877,110.84,110.861,224600003.0
2005-08-10 12:36:00,110.868,110.872,110.816,110.828,118400001.0
2005-08-10 12:37:00,110.835,110.846,110.824,110.824,184900003.0
2005-08-10 12:38:00,110.827,110.847,110.827,110.84,277000000.0
2005-08-10 12:39:00,110.862,110.871,110.835,110.839,169600000.0
2005-08-10 12:40:00,110.86,110.892,110.86,110.888,128299999.0
2005-08-10 12:41:00,110.872,110.882,110.871,110.873,220900003.0
2005-08-10 12:42:00,110.896,110.903,110.876,110.893,370300004.0
2005-08-10 12:43:00,110.906,110.916,110.891,110.891,194100002.0
2005-08-10 12:44:00,110.9,110.912,110.897,110.901,274800003.0
2005-08-10 12:45:00,110.902,110.93,110.889,110.926,195000001.0
2005-08-10 12:46:00,110.93,110.934,110.901,110.927,357499993.0
2005-08-10 12:47:00,110.928,110.941,110.91,110.921,345999997.0
2005-08-10 12:48:00,110.915,110.932,110.91,110.925,254400000.0
2005-08-10 12:49:00,110.933,110.935,110.915,110.915,267399999.0
2005-08-10 12:50:00,110.912,110.934,110.908,110.908,285800002.0
2005-08-10 12:51:00,110.91,110.94,110.904,110.919,257400003.0
2005-08-10 12:52:00,110.939,110.939,110.92,110.924,409900001.0
2005-08-10 12:53:00,110.927,110.941,110.921,110.921,171699996.0
2005-08-10 12:54:00,110.918,110.932,110.903,110.914,368600007.0
2005-08-10 12:55:00,110.932,110.935,110.905,110.92,417299997.0
2005-08-10 12:56:00,110.915,110.915,110.899,110.902,135300004.0
2005-08-10 12:57:00,110.898,110.912,110.891,110.891,168500003.0
2005-08-10 12:58:00,110.902,110.959,110.902,110.95,304600001.0
2005-08-10 12:59:00,110.933,110.961,110.917,110.947,405300000.0
2005-08-10 13:00:00,110.919,110.926,110.919,110.926,123699999.0
2005-08-10 13:01:00,110.942,110.946,110.932,110.941,358400005.0
2005-08-10 13:02:00,110.935,110.955,110.932,110.941,265100001.0
2005-08-10 13:03:00,110.932,110.946,110.929,110.936,351000004.0
2005-08-10 13:04:00,110.928,110.942,110.928,110.932,312099997.0
2005-08-10 13:05:00,110.934,110.971,110.934,110.953,493600006.0
2005-08-10 13:06:00,110.953,110.973,110.946,110.968,240400002.0
2005-08-10 13:07:00,110.931,110.97,110.909,110.968,172499996.0
2005-08-10 13:08:00,110.965,110.975,110.943,110.95,381100005.0
2005-08-10 13:09:00,110.965,110.971,110.947,110.947,219300004.0
2005-08-10 13:10:00,110.954,110.97,110.945,110.97,219600002.0
2005-08-10 13:11:00,110.96,110.961,110.938,110.961,238999995.0
2005-08-10 13:12:00,110.956,110.978,110.956,110.971,213900001.0
2005-08-10 13:13:00,110.96,110.969,110.957,110.957,186699997.0
2005-08-10 13:14:00,110.975,110.991,110.962,110.965,214000000.0
2005-08-10 13:15:00,110.961,110.996,110.958,110.996,142000006.0
2005-08-10 13:16:00,111.005,111.026,111.005,111.02,58600000.0
2005-08-10 13:17:00,111.03,111.042,111.03,111.042,150900000.0
2005-08-10 13:18:00,111.042,111.044,110.989,111.039,327200003.0
2005-08-10 13:19:00,111.04,111.057,111.034,111.034,158900001.0
2005-08-10 13:20:00,111.04,111.055,111.002,111.028,286499999.0
2005-08-10 13:21:00,111.05,111.061,111.037,111.058,114299998.0
2005-08-10 13:22:00,111.068,111.068,111.043,111.055,367500003.0
2005-08-10 13:23:00,111.053,111.079,111.05,111.059,283799998.0
2005-08-10 13:24:00,111.06,111.066,111.039,111.039,119500001.0
2005-08-10 13:25:00,111.043,111.045,111.037,111.045,210200007.0
2005-08-10 13:26:00,111.07,111.07,111.033,111.039,280300004.0
2005-08-10 13:27:00,111.06,111.071,111.038,111.038,110200002.0
2005-08-10 13:28:00,111.044,111.072,111.037,111.037,241699997.0
2005-08-10 13:29:00,111.018,111.018,110.998,111.005,222100004.0
2005-08-10 13:30:00,111.002,111.026,111.0,111.01,169700001.0
2005-08-10 13:31:00,111.004,111.004,110.993,111.002,259400003.0
2005-08-10 13:32:00,111.016,111.027,111.004,111.018,409600002.0
2005-08-10 13:33:00,111.022,111.054,111.01,111.01,271700002.0
2005-08-10 13:34:00,110.997,111.049,110.997,111.048,222499995.0
2005-08-10 13:35:00,111.015,111.033,111.007,111.015,166199998.0
2005-08-10 13:36:00,111.021,111.035,111.01,111.01,265100001.0
2005-08-10 13:37:00,111.014,111.023,111.003,111.02,267800002.0
2005-08-10 13:38:00,111.023,111.037,111.008,111.029,117799996.0
2005-08-10 13:39:00,111.042,111.048,111.023,111.044,263600002.0
2005-08-10 13:40:00,111.031,111.031,111.01,111.023,218000002.0
2005-08-10 13:41:00,111.025,111.045,111.025,111.025,142399998.0
2005-08-10 13:42:00,111.008,111.047,110.981,111.045,217799992.0
2005-08-10 13:43:00,111.048,111.049,111.008,111.034,192599995.0
2005-08-10 13:44:00,111.015,111.038,110.997,110.997,223600001.0
2005-08-10 13:45:00,110.983,111.027,110.974,110.982,290000005.0
2005-08-10 13:46:00,110.993,111.02,110.989,111.008,147900002.0
2005-08-10 13:47:00,111.022,111.022,110.982,110.985,328300002.0
2005-08-10 13:48:00,111.017,111.025,110.964,110.964,166100004.0
2005-08-10 13:49:00,110.948,110.952,110.943,110.943,256999991.0
2005-08-10 13:50:00,110.957,110.97,110.92,110.942,334600001.0
2005-08-10 13:51:00,110.937,110.992,110.937,110.957,265199998.0
2005-08-10 13:52:00,110.951,110.989,110.951,110.989,215600002.0
2005-08-10 13:53:00,110.974,110.998,110.974,110.986,240600004.0
2005-08-10 13:54:00,111.002,111.02,110.957,110.994,370200008.0
2005-08-10 13:55:00,111.027,111.027,110.979,110.984,241499995.0
2005-08-10 13:56:00,111.005,111.007,110.985,110.988,335599996.0
2005-08-10 13:57:00,110.995,111.012,110.969,110.969,236000000.0
2005-08-10 13:58:00,110.964,110.985,110.962,110.962,382599999.0
2005-08-10 13:59:00,110.963,110.983,110.951,110.951,247700003.0
2005-08-10 14:00:00,110.953,110.971,110.944,110.948,412199999.0
2005-08-10 14:01:00,110.947,110.96,110.935,110.945,318100000.0
2005-08-10 14:02:00,110.941,110.981,110.925,110.967,139799998.0
2005-08-10 14:03:00,110.965,110.989,110.947,110.947,263999996.0
2005-08-10 14:04:00,110.95,110.96,110.927,110.936,230999998.0
2005-08-10 14:05:00,110.935,110.94,110.92,110.924,258800003.0
2005-08-10 14:06:00,110.924,110.924,110.914,110.917,229600000.0
2005-08-10 14:07:00,110.94,110.946,110.915,110.915,136999997.0
2005-08-10 14:08:00,110.905,110.954,110.889,110.94,216799996.0
2005-08-10 14:09:00,110.924,110.974,110.924,110.938,229799999.0
2005-08-10 14:10:00,110.947,110.955,110.934,110.942,197500003.0
2005-08-10 14:11:00,110.952,110.977,110.952,110.958,227599999.0
2005-08-10 14:12:00,110.954,110.965,110.944,110.956,264099996.0
2005-08-10 14:13:00,110.961,110.976,110.952,110.97,140300002.0
2005-08-10 14:14:00,110.97,111.005,110.966,110.999,235799994.0
2005-08-10 14:15:00,110.968,110.984,110.954,110.954,470000012.0
2005-08-10 14:16:00,110.945,110.977,110.944,110.977,171000001.0
2005-08-10 14:17:00,110.956,110.984,110.956,110.982,308900005.0
2005-08-10 14:18:00,110.958,110.962,110.953,110.958,326000002.0
2005-08-10 14:19:00,110.967,110.981,110.934,110.934,228899999.0
2005-08-10 14:20:00,110.923,110.957,110.923,110.957,151099998.0
2005-08-10 14:21:00,110.973,110.993,110.967,110.967,235899998.0
2005-08-10 14:22:00,110.974,110.978,110.946,110.946,379999997.0
2005-08-10 14:23:00,110.965,110.976,110.942,110.944,462500007.0
2005-08-10 14:24:00,110.938,111.001,110.927,110.993,227800000.0
2005-08-10 14:25:00,110.955,110.996,110.955,110.989,201100000.0
2005-08-10 14:26:00,110.955,110.987,110.955,110.978,325500001.0
2005-08-10 14:27:00,110.982,110.99,110.963,110.969,223900001.0
2005-08-10 14:28:00,110.957,110.998,110.951,110.978,210399995.0
2005-08-10 14:29:00,111.0,111.0,110.977,110.977,147899999.0
2005-08-10 14:30:00,110.97,110.984,110.96,110.968,285199999.0
2005-08-10 14:31:00,110.972,110.977,110.934,110.934,79499999.0
2005-08-10 14:32:00,110.933,110.967,110.922,110.922,289899996.0
2005-08-10 14:33:00,110.91,110.943,110.902,110.923,263100004.0
2005-08-10 14:34:00,110.94,110.97,110.94,110.948,122099997.0
2005-08-10 14:35:00,110.955,110.989,110.926,110.926,137800000.0
2005-08-10 14:36:00,110.921,110.955,110.921,110.932,140399999.0
2005-08-10 14:37:00,110.917,110.921,110.916,110.917,136400004.0
2005-08-10 14:38:00,110.95,110.952,110.917,110.917,326100000.0
2005-08-10 14:39:00,110.927,110.965,110.927,110.949,290400001.0
2005-08-10 14:40:00,110.949,110.979,110.949,110.958,203500004.0
2005-08-10 14:41:00,110.967,110.983,110.967,110.973,203499999.0
2005-08-10 14:42:00,110.967,110.98,110.946,110.976,201600003.0
2005-08-10 14:43:00,110.957,110.957,110.94,110.94,270899998.0
2005-08-10 14:44:00,110.94,110.94,110.926,110.939,104000000.0
2005-08-10 14:45:00,110.935,110.97,110.933,110.934,349399998.0
2005-08-10 14:46:00,110.946,110.962,110.937,110.937,320300004.0
2005-08-10 14:47:00,110.937,110.951,110.929,110.929,211199996.0
2005-08-10 14:48:00,110.962,110.967,110.932,110.937,162799996.0
2005-08-10 14:49:00,110.95,110.968,110.942,110.949,252900001.0
2005-08-10 14:50:00,110.923,110.931,110.92,110.92,141999998.0
2005-08-10 14:51:00,110.92,110.929,110.92,110.928,295499995.0
2005-08-10 14:52:00,110.929,110.938,110.929,110.934,196100001.0
2005-08-10 14:53:00,110.948,110.983,110.938,110.938,337699997.0
2005-08-10 14:54:00,110.957,110.966,110.946,110.961,191700000.0
2005-08-10 14:55:00,110.955,110.968,110.934,110.951,154899997.0
2005-08-10 14:56:00,110.965,110.976,110.949,110.952,98700002.0
2005-08-10 14:57:00,110.965,110.976,110.937,110.944,132100000.0
2005-08-10 14:58:00,110.947,110.956,110.934,110.952,317300001.0
2005-08-10 14:59:00,110.949,110.949,110.946,110.946,47100000.0
2005-08-10 15:00:00,110.973,110.981,110.966,110.966,103200002.0
2005-08-10 15:01:00,110.96,110.967,110.953,110.953,314800006.0
2005-08-10 15:02:00,110.962,110.978,110.938,110.938,118900001.0
2005-08-10 15:03:00,110.931,110.953,110.909,110.945,172199997.0
2005-08-10 15:04:00,110.937,110.96,110.934,110.934,194200001.0
2005-08-10 15:05:00,110.942,110.953,110.92,110.92,438000002.0
2005-08-10 15:06:00,110.916,110.95,110.916,110.929,291800003.0
2005-08-10 15:07:00,110.911,110.913,110.892,110.892,269400003.0
2005-08-10 15:08:00,110.892,110.916,110.892,110.898,182000002.0
2005-08-10 15:09:00,110.897,110.897,110.888,110.889,150800004.0
2005-08-10 15:10:00,110.902,110.92,110.89,110.897,345999994.0
2005-08-10 15:11:00,110.91,110.935,110.91,110.918,357300004.0
2005-08-10 15:12:00,110.925,110.936,110.918,110.918,133499998.0
2005-08-10 15:13:00,110.932,110.94,110.907,110.909,181299997.0
2005-08-10 15:14:00,110.903,110.94,110.903,110.916,223899998.0
2005-08-10 15:15:00,110.922,110.928,110.897,110.898,285200002.0
2005-08-10 15:16:00,110.907,110.925,110.893,110.893,175400001.0
2005-08-10 15:17:00,110.893,110.919,110.893,110.909,172900000.0
2005-08-10 15:18:00,110.923,110.931,110.899,110.908,211599997.0
2005-08-10 15:19:00,110.902,110.935,110.902,110.93,228200000.0
2005-08-10 15:20:00,110.922,110.931,110.899,110.907,375199997.0
2005-08-10 15:21:00,110.904,110.921,110.881,110.881,255600007.0
2005-08-10 15:22:00,110.886,110.899,110.886,110.891,189899998.0
2005-08-10 15:23:00,110.904,110.913,110.882,110.887,243899997.0
2005-08-10 15:24:00,110.884,110.887,110.878,110.88,278499997.0
2005-08-10 15:25:00,110.887,110.905,110.883,110.883,165400001.0
2005-08-10 15:26:00,110.87,110.918,110.868,110.913,261099997.0
2005-08-10 15:27:00,110.89,110.894,110.875,110.879,233800003.0
2005-08-10 15:28:00,110.887,110.9,110.887,110.9,52600001.0
2005-08-10 15:29:00,110.909,110.913,110.893,110.9,350499997.0
2005-08-10 15:30:00,110.892,110.892,110.864,110.864,235699996.0
2005-08-10 15:31:00,110.868,110.892,110.858,110.885,272500000.0
2005-08-10 15:32:00,110.874,110.903,110.874,110.89,157200000.0
2005-08-10 15:33:00,110.885,110.901,110.885,110.888,200199999.0
2005-08-10 15:34:00,110.875,110.908,110.871,110.895,357999987.0
2005-08-10 15:35:00,110.898,110.914,110.886,110.913,391499996.0
2005-08-10 15:36:00,110.885,110.898,110.867,110.876,150600003.0
2005-08-10 15:37:00,110.905,110.906,110.865,110.865,289900001.0
2005-08-10 15:38:00,110.858,110.891,110.848,110.891,162199998.0
2005-08-10 15:39:00,110.875,110.896,110.871,110.877,413100009.0
2005-08-10 15:40:00,110.878,110.904,110.874,110.874,270600000.0
2005-08-10 15:41:00,110.858,110.887,110.854,110.863,320000004.0
2005-08-10 15:42:00,110.882,110.882,110.855,110.877,315600000.0
2005-08-10 15:43:00,110.87,110.876,110.851,110.87,224299996.0
2005-08-10 15:44:00,110.853,110.881,110.845,110.855,250899998.0
2005-08-10 15:45:00,110.863,110.879,110.831,110.831,224000002.0
2005-08-10 15:46:00,110.822,110.822,110.807,110.811,76300000.0
2005-08-10 15:47:00,110.82,110.828,110.76,110.76,225499997.0
2005-08-10 15:48:00,110.777,110.787,110.777,110.787,341300001.0
2005-08-10 15:49:00,110.775,110.802,110.775,110.802,157299998.0
2005-08-10 15:50:00,110.812,110.845,110.812,110.842,258099994.0
2005-08-10 15:51:00,110.823,110.849,110.82,110.836,136300000.0
2005-08-10 15:52:00,110.832,110.841,110.805,110.805,133700002.0
2005-08-10 15:53:00,110.81,110.815,110.799,110.805,212700000.0
2005-08-10 15:54:00,110.82,110.825,110.769,110.769,274899999.0
2005-08-10 15:55:00,110.754,110.754,110.721,110.726,194400000.0
2005-08-10 15:56:00,110.73,110.754,110.72,110.73,214400005.0
2005-08-10 15:57:00,110.725,110.75,110.725,110.738,405899998.0
2005-08-10 15:58:00,110.729,110.778,110.729,110.778,195299998.0
2005-08-10 15:59:00,110.761,110.761,110.718,110.718,214699999.0
2005-08-10 16:00:00,110.685,110.685,110.63,110.641,342499999.0
2005-08-10 16:01:00,110.647,110.649,110.639,110.645,319900003.0
2005-08-10 16:02:00,110.633,110.633,110.577,110.577,264899997.0
2005-08-10 16:03:00,110.56,110.574,110.555,110.569,210100005.0
2005-08-10 16:04:00,110.533,110.571,110.533,110.549,440699993.0
2005-08-10 16:05:00,110.562,110.6,110.562,110.6,208700002.0
2005-08-10 16:06:00,110.61,110.614,110.572,110.572,311399992.0
2005-08-10 16:07:00,110.563,110.597,110.557,110.596,321399995.0
2005-08-10 16:08:00,110.598,110.598,110.556,110.581,322900002.0
2005-08-10 16:09:00,110.598,110.602,110.589,110.589,308800002.0
2005-08-10 16:10:00,110.605,110.635,110.6,110.6,266300004.0
2005-08-10 16:11:00,110.597,110.619,110.597,110.61,256900002.0
2005-08-10 16:12:00,110.612,110.616,110.589,110.589,109499999.0
2005-08-10 16:13:00,110.6,110.604,110.568,110.579,278399995.0
2005-08-10 16:14:00,110.588,110.597,110.573,110.585,271899995.0
2005-08-10 16:15:00,110.577,110.585,110.555,110.555,126200002.0
2005-08-10 16:16:00,110.575,110.588,110.555,110.564,233700002.0
2005-08-10 16:17:00,110.555,110.559,110.532,110.532,246600003.0
2005-08-10 16:18:00,110.544,110.549,110.511,110.511,386799998.0
2005-08-10 16:19:00,110.513,110.52,110.512,110.516,77000000.0
2005-08-10 16:20:00,110.53,110.55,110.53,110.534,210700001.0
2005-08-10 16:21:00,110.54,110.587,110.54,110.587,138200001.0
2005-08-10 16:22:00,110.55,110.57,110.544,110.56,362700000.0
2005-08-10 16:23:00,110.54,110.557,110.529,110.557,208300000.0
2005-08-10 16:24:00,110.522,110.539,110.497,110.498,248999998.0
2005-08-10 16:25:00,110.48,110.51,110.474,110.497,291499994.0
2005-08-10 16:26:00,110.474,110.474,110.427,110.438,243500001.0
2005-08-10 16:27:00,110.432,110.441,110.427,110.438,58300000.0
2005-08-10 16:28:00,110.455,110.461,110.437,110.437,172699998.0
2005-08-10 16:29:00,110.464,110.464,110.448,110.448,94899999.0
2005-08-10 16:30:00,110.446,110.45,110.433,110.44,248700005.0
2005-08-10 16:31:00,110.457,110.465,110.453,110.459,130600002.0
2005-08-10 16:32:00,110.467,110.491,110.453,110.47,308000003.0
2005-08-10 16:33:00,110.455,110.466,110.433,110.437,228000000.0
2005-08-10 16:34:00,110.441,110.441,110.422,110.422,217999997.0
2005-08-10 16:35:00,110.429,110.451,110.416,110.416,255899995.0
2005-08-10 16:36:00,110.431,110.431,110.415,110.419,244000004.0
2005-08-10 16:37:00,110.426,110.446,110.407,110.407,281999997.0
2005-08-10 16:38:00,110.41,110.417,110.407,110.409,124200001.0
2005-08-10 16:39:00,110.405,110.419,110.393,110.417,290800003.0
2005-08-10 16:40:00,110.427,110.44,110.417,110.425,258600002.0
2005-08-10 16:41:00,110.442,110.442,110.428,110.44,357599992.0
2005-08-10 16:42:00,110.415,110.427,110.415,110.426,64700001.0
2005-08-10 16:43:00,110.433,110.456,110.433,110.434,303700003.0
2005-08-10 16:44:00,110.434,110.456,110.434,110.455,173199996.0
2005-08-10 16:45:00,110.453,110.453,110.441,110.45,247000002.0
2005-08-10 16:46:00,110.448,110.482,110.446,110.482,306999995.0
2005-08-10 16:47:00,110.475,110.486,110.46,110.486,174099998.0
2005-08-10 16:48:00,110.478,110.492,110.463,110.491,262300001.0
2005-08-10 16:49:00,110.486,110.524,110.459,110.459,293100001.0
2005-08-10 16:50:00,110.435,110.491,110.435,110.491,107500002.0
2005-08-10 16:51:00,110.519,110.533,110.519,110.527,210700003.0
2005-08-10 16:52:00,110.548,110.548,110.516,110.516,279200002.0
2005-08-10 16:53:00,110.522,110.531,110.502,110.507,137399996.0
2005-08-10 16:54:00,110.513,110.513,110.494,110.498,202200000.0
2005-08-10 16:55:00,110.521,110.529,110.495,110.509,243700003.0
2005-08-10 16:56:00,110.527,110.543,110.522,110.536,206400004.0
2005-08-10 16:57:00,110.552,110.577,110.552,110.558,273900003.0
2005-08-10 16:58:00,110.555,110.56,110.534,110.56,214199999.0
2005-08-10 16:59:00,110.528,110.528,110.5,110.5,198200001.0
2005-08-10 17:00:00,110.499,110.541,110.499,110.541,215600002.0
2005-08-10 17:01:00,110.538,110.573,110.525,110.552,288899998.0
2005-08-10 17:02:00,110.547,110.558,110.537,110.545,140300000.0
2005-08-10 17:03:00,110.57,110.588,110.56,110.56,196699997.0
2005-08-10 17:04:00,110.565,110.598,110.565,110.592,270799998.0
2005-08-10 17:05:00,110.587,110.587,110.548,110.568,225899996.0
2005-08-10 17:06:00,110.581,110.581,110.565,110.574,197300002.0
2005-08-10 17:07:00,110.583,110.583,110.561,110.561,238900000.0
2005-08-10 17:08:00,110.576,110.576,110.54,110.54,176799999.0
2005-08-10 17:09:00,110.533,110.533,110.52,110.52,91499999.0
2005-08-10 17:10:00,110.516,110.525,110.499,110.52,318299998.0
2005-08-10 17:11:00,110.505,110.505,110.476,110.476,76600001.0
2005-08-10 17:12:00,110.475,110.497,110.475,110.489,325799996.0
2005-08-10 17:13:00,110.505,110.517,110.492,110.512,326399999.0
2005-08-10 17:14:00,110.523,110.525,110.485,110.485,300900001.0
2005-08-10 17:15:00,110.488,110.536,110.488,110.536,260799999.0
2005-08-10 17:16:00,110.532,110.561,110.532,110.557,148000001.0
2005-08-10 17:17:00,110.588,110.589,110.541,110.544,284299997.0
2005-08-10 17:18:00,110.547,110.561,110.547,110.559,183899999.0
2005-08-10 17:19:00,110.572,110.587,110.561,110.564,316000001.0
2005-08-10 17:20:00,110.569,110.61,110.569,110.61,213699999.0
2005-08-10 17:21:00,110.624,110.624,110.612,110.617,259799996.0
2005-08-10 17:22:00,110.637,110.642,110.617,110.617,63900002.0
2005-08-10 17:23:00,110.609,110.638,110.592,110.592,256500001.0
2005-08-10 17:24:00,110.605,110.627,110.594,110.606,200299998.0
2005-08-10 17:25:00,110.595,110.62,110.581,110.62,317199998.0
2005-08-10 17:26:00,110.621,110.643,110.615,110.643,264900002.0
2005-08-10 17:27:00,110.639,110.644,110.63,110.63,316499998.0
2005-08-10 17:28:00,110.651,110.651,110.636,110.639,256400003.0
2005-08-10 17:29:00,110.625,110.632,110.617,110.632,275200005.0
2005-08-10 17:30:00,110.635,110.647,110.635,110.636,110800002.0
2005-08-10 17:31:00,110.621,110.639,110.617,110.635,435900002.0
2005-08-10 17:32:00,110.63,110.656,110.622,110.656,196899996.0
2005-08-10 17:33:00,110.646,110.675,110.646,110.673,125099999.0
2005-08-10 17:34:00,110.678,110.678,110.66,110.664,464000006.0
2005-08-10 17:35:00,110.669,110.684,110.654,110.654,275899996.0
2005-08-10 17:36:00,110.652,110.671,110.651,110.671,211900002.0
2005-08-10 17:37:00,110.672,110.685,110.656,110.671,240799999.0
2005-08-10 17:38:00,110.68,110.683,110.662,110.683,410099992.0
2005-08-10 17:39:00,110.687,110.694,110.649,110.673,250199996.0
2005-08-10 17:40:00,110.68,110.693,110.676,110.676,161599996.0
2005-08-10 17:41:00,110.67,110.686,110.666,110.678,267400001.0
2005-08-10 17:42:00,110.683,110.709,110.674,110.696,247900004.0
2005-08-10 17:43:00,110.702,110.724,110.688,110.688,214500003.0
2005-08-10 17:44:00,110.693,110.693,110.639,110.639,290800002.0
2005-08-10 17:45:00,110.617,110.643,110.617,110.643,194100000.0
2005-08-10 17:46:00,110.656,110.682,110.65,110.668,406499998.0
2005-08-10 17:47:00,110.659,110.705,110.659,110.705,166200004.0
2005-08-10 17:48:00,110.715,110.722,110.697,110.71,118200003.0
2005-08-10 17:49:00,110.741,110.757,110.711,110.711,373900001.0
2005-08-10 17:50:00,110.71,110.717,110.697,110.7,512599996.0
2005-08-10 17:51:00,110.692,110.692,110.67,110.67,338900002.0
2005-08-10 17:52:00,110.683,110.697,110.664,110.664,323599997.0
2005-08-10 17:53:00,110.66,110.69,110.644,110.66,385800002.0
2005-08-10 17:54:00,110.692,110.711,110.664,110.664,256100001.0
2005-08-10 17:55:00,110.697,110.721,110.673,110.693,342700004.0
2005-08-10 17:56:00,110.663,110.695,110.659,110.687,253600004.0
2005-08-10 17:57:00,110.7,110.71,110.676,110.692,265199992.0
2005-08-10 17:58:00,110.683,110.723,110.676,110.718,338400009.0
2005-08-10 17:59:00,110.702,110.711,110.688,110.694,197700001.0
2005-08-10 18:00:00,110.69,110.712,110.675,110.682,302199998.0
2005-08-10 18:01:00,110.68,110.69,110.68,110.69,2130800002.0
2005-08-10 18:02:00,110.68,110.69,110.68,110.68,2130800002.0
2005-08-10 18:03:00,110.67,110.69,110.67,110.68,2130800002.0
2005-08-10 18:04:00,110.69,110.69,110.68,110.69,2130800002.0
2005-08-10 18:05:00,110.68,110.69,110.67,110.67,2130800002.0
2005-08-10 18:06:00,110.68,110.68,110.65,110.65,2130800002.0
2005-08-10 18:07:00,110.66,110.66,110.65,110.65,2130800002.0
2005-08-10 18:08:00,110.66,110.66,110.64,110.66,2130800002.0
2005-08-10 18:09:00,110.65,110.66,110.65,110.66,2130800002.0
2005-08-10 18:10:00,110.65,110.67,110.64,110.67,2130800002.0
2005-08-10 18:11:00,110.66,110.68,110.66,110.67,2130800002.0
2005-08-10 18:12:00,110.66,110.67,110.65,110.67,2130800002.0
2005-08-10 18:13:00,110.66,110.68,110.66,110.68,2130800002.0
2005-08-10 18:14:00,110.69,110.69,110.68,110.68,2130800002.0
2005-08-10 18:15:00,110.69,110.69,110.69,110.69,2130800002.0
2005-08-10 18:16:00,110.7,110.7,110.68,110.69,2130800002.0
2005-08-10 18:17:00,110.7,110.7,110.69,110.69,2130800002.0
2005-08-10 18:18:00,110.7,110.7,110.69,110.69,2130800002.0
2005-08-10 18:19:00,110.7,110.7,110.68,110.68,2130800002.0
2005-08-10 18:20:00,110.66,110.67,110.65,110.67,2130800002.0
2005-08-10 18:21:00,110.66,110.67,110.66,110.66,2130800002.0
2005-08-10 18:22:00,110.65,110.66,110.64,110.64,2130800002.0
2005-08-10 18:23:00,110.65,110.65,110.64,110.64,2130800002.0
2005-08-10 18:24:00,110.65,110.65,110.64,110.65,2130800002.0
2005-08-10 18:26:00,110.647,110.664,110.625,110.631,2130800002.0
2005-08-10 18:27:00,110.628,110.677,110.624,110.629,1756699991.0
2005-08-10 18:28:00,110.623,110.648,110.619,110.632,2101200005.0
2005-08-10 18:29:00,110.65,110.65,110.64,110.65,1663499992.0
2005-08-10 18:30:00,110.614,110.664,110.614,110.656,1663499992.0
2005-08-10 18:33:00,110.64,110.65,110.64,110.64,1589600004.0
2005-08-10 18:34:00,110.63,110.64,110.63,110.64,1589600004.0
2005-08-10 18:35:00,110.63,110.65,110.63,110.65,1589600004.0
2005-08-10 18:36:00,110.649,110.66,110.611,110.65,1589600004.0
2005-08-10 18:37:00,110.627,110.663,110.627,110.635,1313400003.0
2005-08-10 18:38:00,110.651,110.651,110.629,110.64,1203600003.0
2005-08-10 18:39:00,110.65,110.683,110.65,110.683,850999992.0
2005-08-10 18:40:00,110.686,110.686,110.669,110.686,1396400001.0
2005-08-10 18:41:00,110.705,110.73,110.699,110.725,1796899998.0
2005-08-10 18:42:00,110.717,110.74,110.702,110.726,1965200007.0
2005-08-10 18:43:00,110.716,110.74,110.692,110.692,1165500002.0
2005-08-10 18:44:00,110.682,110.691,110.67,110.67,729800002.0
2005-08-10 18:45:00,110.681,110.719,110.673,110.673,1757899995.0
2005-08-10 18:46:00,110.689,110.706,110.666,110.681,1977800009.0
2005-08-10 18:47:00,110.7,110.706,110.671,110.698,600099998.0
2005-08-10 18:48:00,110.7,110.722,110.654,110.654,954900006.0
2005-08-10 18:49:00,110.668,110.721,110.614,110.617,1173600001.0
2005-08-10 18:50:00,110.632,110.645,110.606,110.626,1938099998.0
2005-08-10 18:51:00,110.634,110.639,110.607,110.607,1856900005.0
2005-08-10 18:52:00,110.637,110.639,110.608,110.62,1736200005.0
2005-08-10 18:53:00,110.633,110.636,110.585,110.585,1650299993.0
2005-08-10 18:54:00,110.588,110.611,110.568,110.587,1917499991.0
2005-08-10 18:55:00,110.6,110.61,110.55,110.59,227300004.0
2005-08-10 18:56:00,110.563,110.563,110.53,110.543,227300004.0
2005-08-10 18:57:00,110.557,110.606,110.548,110.563,1039800002.0
2005-08-10 18:58:00,110.564,110.583,110.545,110.549,1448999995.0
2005-08-10 18:59:00,110.564,110.609,110.561,110.577,1795799998.0
2005-08-10 19:00:00,110.579,110.621,110.579,110.583,716200001.0
2005-08-10 19:01:00,110.601,110.61,110.57,110.608,575299991.0
2005-08-10 19:02:00,110.613,110.636,110.578,110.603,588400005.0
2005-08-10 19:03:00,110.61,110.636,110.562,110.616,1416700005.0
2005-08-10 19:04:00,110.607,110.62,110.588,110.609,1032300001.0
2005-08-10 19:05:00,110.636,110.636,110.602,110.617,826900003.0
2005-08-10 19:06:00,110.634,110.656,110.627,110.643,1086599995.0
2005-08-10 19:07:00,110.63,110.63,110.63,110.63,1602099992.0
2005-08-10 19:08:00,110.616,110.652,110.606,110.614,1602099992.0
2005-08-10 19:09:00,110.625,110.644,110.613,110.619,624299998.0
2005-08-10 19:10:00,110.624,110.652,110.622,110.636,650600006.0
2005-08-10 19:11:00,110.629,110.629,110.618,110.621,437999999.0
2005-08-10 19:12:00,110.632,110.663,110.614,110.633,1197699998.0
2005-08-10 19:13:00,110.635,110.668,110.635,110.655,499500004.0
2005-08-10 19:14:00,110.627,110.655,110.622,110.628,820500006.0
2005-08-10 19:15:00,110.643,110.67,110.637,110.66,2143699989.0
2005-08-10 19:16:00,110.652,110.675,110.632,110.638,682399990.0
2005-08-10 19:17:00,110.668,110.679,110.651,110.666,1202900004.0
2005-08-10 19:18:00,110.643,110.683,110.643,110.662,866900012.0
2005-08-10 19:19:00,110.649,110.649,110.635,110.649,1328199997.0
2005-08-10 19:20:00,110.662,110.678,110.63,110.652,624900004.0
2005-08-10 19:21:00,110.651,110.669,110.63,110.652,1838500008.0
2005-08-10 19:22:00,110.643,110.658,110.643,110.658,1033499990.0
2005-08-10 19:23:00,110.68,110.68,110.68,110.68,1040499998.0
2005-08-10 19:24:00,110.655,110.693,110.621,110.649,1040499998.0
2005-08-10 19:25:00,110.646,110.66,110.646,110.649,1638099992.0
2005-08-10 19:26:00,110.67,110.68,110.67,110.67,1977899993.0
2005-08-10 19:27:00,110.645,110.688,110.643,110.673,1977899993.0
2005-08-10 19:28:00,110.639,110.677,110.627,110.645,1049699988.0
2005-08-10 19:29:00,110.673,110.679,110.637,110.654,726900005.0
2005-08-10 19:30:00,110.64,110.672,110.624,110.664,937999989.0
2005-08-10 19:31:00,110.655,110.686,110.611,110.611,1171600005.0
2005-08-10 19:32:00,110.615,110.685,110.615,110.637,1516100003.0
2005-08-10 19:33:00,110.629,110.665,110.616,110.63,1165400000.0
2005-08-10 19:34:00,110.655,110.657,110.625,110.645,1302699994.0
2005-08-10 19:35:00,110.672,110.687,110.634,110.647,1083399991.0
2005-08-10 19:36:00,110.635,110.664,110.615,110.642,520199998.0
2005-08-10 19:37:00,110.665,110.675,110.623,110.623,193299995.0
2005-08-10 19:38:00,110.663,110.677,110.629,110.641,975299998.0
2005-08-10 19:39:00,110.634,110.673,110.634,110.673,1097100003.0
2005-08-10 19:40:00,110.68,110.68,110.624,110.624,811399996.0
2005-08-10 19:41:00,110.619,110.652,110.598,110.609,1084299997.0
2005-08-10 19:42:00,110.634,110.665,110.604,110.63,700499997.0
2005-08-10 19:43:00,110.612,110.666,110.612,110.615,487599995.0
2005-08-10 19:44:00,110.611,110.64,110.611,110.617,1090800010.0
2005-08-10 19:45:00,110.616,110.646,110.604,110.636,681599999.0
2005-08-10 19:46:00,110.627,110.656,110.586,110.636,1218499999.0
2005-08-10 19:47:00,110.61,110.635,110.59,110.626,484299998.0
2005-08-10 19:48:00,110.604,110.638,110.593,110.627,1493400006.0
2005-08-10 19:49:00,110.619,110.627,110.586,110.624,669600002.0
2005-08-10 19:50:00,110.627,110.644,110.586,110.622,777699997.0
2005-08-10 19:51:00,110.627,110.637,110.603,110.634,631199997.0
2005-08-10 19:52:00,110.616,110.648,110.598,110.602,759600002.0
2005-08-10 19:53:00,110.6,110.64,110.598,110.625,1142100006.0
2005-08-10 19:54:00,110.599,110.646,110.599,110.605,1820099999.0
2005-08-10 19:55:00,110.597,110.644,110.586,110.615,554000007.0
2005-08-10 19:56:00,110.616,110.631,110.58,110.615,865200006.0
2005-08-10 19:57:00,110.616,110.635,110.601,110.615,698700000.0
2005-08-10 19:58:00,110.615,110.634,110.579,110.62,1206799996.0
2005-08-10 19:59:00,110.593,110.593,110.563,110.575,976400002.0
2005-08-10 20:00:00,110.595,110.6,110.565,110.565,347300001.0
2005-08-10 20:01:00,110.565,110.616,110.565,110.579,484400003.0
2005-08-10 20:02:00,110.59,110.618,110.568,110.579,1012099992.0
2005-08-10 20:03:00,110.583,110.588,110.562,110.574,791899997.0
2005-08-10 20:04:00,110.578,110.614,110.559,110.569,776300000.0
2005-08-10 20:05:00,110.564,110.6,110.552,110.565,792499995.0
2005-08-10 20:06:00,110.567,110.598,110.55,110.55,1506000006.0
2005-08-10 20:07:00,110.544,110.594,110.541,110.563,858699997.0
2005-08-10 20:08:00,110.562,110.606,110.547,110.569,931799991.0
2005-08-10 20:09:00,110.571,110.593,110.556,110.565,952200003.0
2005-08-10 20:10:00,110.569,110.598,110.563,110.563,876100006.0
2005-08-10 20:11:00,110.58,110.598,110.564,110.579,1614999987.0
2005-08-10 20:12:00,110.59,110.61,110.59,110.6,740099995.0
2005-08-10 20:13:00,110.583,110.619,110.583,110.609,740099995.0
2005-08-10 20:14:00,110.608,110.616,110.605,110.608,1158199999.0
2005-08-10 20:15:00,110.633,110.641,110.599,110.627,1220299993.0
2005-08-10 20:16:00,110.611,110.623,110.609,110.615,1185099989.0
2005-08-10 20:17:00,110.616,110.624,110.613,110.621,805399995.0
2005-08-10 20:18:00,110.664,110.685,110.631,110.679,293999996.0
2005-08-10 20:19:00,110.68,110.735,110.68,110.697,902800004.0
2005-08-10 20:20:00,110.687,110.726,110.64,110.668,1014000003.0
2005-08-10 20:21:00,110.685,110.714,110.644,110.663,1417599999.0
2005-08-10 20:22:00,110.67,110.704,110.65,110.653,1749399996.0
2005-08-10 20:23:00,110.674,110.71,110.624,110.691,737699995.0
2005-08-10 20:24:00,110.693,110.699,110.666,110.676,857799997.0
2005-08-10 20:25:00,110.688,110.709,110.664,110.664,930399999.0
2005-08-10 20:26:00,110.658,110.703,110.658,110.683,1061000009.0
2005-08-10 20:27:00,110.68,110.694,110.633,110.673,1034900005.0
2005-08-10 20:28:00,110.682,110.697,110.654,110.671,1699199995.0
2005-08-10 20:29:00,110.69,110.69,110.69,110.69,504899996.0
2005-08-10 20:30:00,110.68,110.69,110.67,110.68,504899996.0
2005-08-10 20:31:00,110.67,110.68,110.67,110.68,504899996.0
2005-08-10 20:33:00,110.693,110.707,110.673,110.686,504899996.0
2005-08-10 20:34:00,110.688,110.7,110.674,110.685,276399998.0
2005-08-10 20:35:00,110.685,110.707,110.672,110.695,539500003.0
2005-08-10 20:36:00,110.675,110.695,110.67,110.683,500399997.0
2005-08-10 20:37:00,110.688,110.697,110.668,110.675,508000008.0
2005-08-10 20:38:00,110.686,110.711,110.666,110.677,1254400012.0
2005-08-10 20:39:00,110.686,110.708,110.663,110.677,1293300005.0
2005-08-10 20:40:00,110.67,110.67,110.67,110.67,1372200003.0
2005-08-10 20:41:00,110.685,110.696,110.647,110.683,1372200003.0
2005-08-10 20:42:00,110.683,110.712,110.673,110.682,1041000005.0
2005-08-10 20:43:00,110.69,110.709,110.681,110.688,1375700000.0
2005-08-10 20:44:00,110.676,110.709,110.672,110.693,1455900003.0
2005-08-10 20:45:00,110.676,110.706,110.663,110.68,1164699984.0
2005-08-10 20:46:00,110.68,110.708,110.67,110.67,1194299997.0
2005-08-10 20:47:00,110.666,110.695,110.645,110.648,2091299992.0
2005-08-10 20:48:00,110.655,110.673,110.649,110.649,1262199996.0
2005-08-10 20:49:00,110.662,110.683,110.651,110.672,1371599999.0
2005-08-10 20:50:00,110.67,110.703,110.656,110.656,1545699999.0
2005-08-10 20:51:00,110.67,110.688,110.661,110.675,692599991.0
2005-08-10 20:52:00,110.68,110.685,110.651,110.651,157099997.0
2005-08-10 20:53:00,110.649,110.692,110.642,110.665,1447700011.0
2005-08-10 20:54:00,110.663,110.678,110.642,110.642,552100005.0
2005-08-10 20:55:00,110.651,110.682,110.651,110.661,1960699995.0
2005-08-10 20:56:00,110.664,110.677,110.631,110.653,730299991.0
2005-08-10 20:57:00,110.633,110.633,110.611,110.617,1649800006.0
2005-08-10 20:58:00,110.62,110.63,110.61,110.61,2071800003.0
2005-08-10 20:59:00,110.6,110.6,110.55,110.57,2071800003.0
2005-08-10 21:00:00,110.575,110.621,110.569,110.617,2071800003.0
2005-08-10 21:01:00,110.624,110.629,110.607,110.61,1150999985.0
2005-08-10 21:02:00,110.622,110.642,110.602,110.616,729700007.0
2005-08-10 21:03:00,110.625,110.665,110.618,110.63,985900004.0
2005-08-10 21:04:00,110.645,110.679,110.639,110.639,450599996.0
2005-08-10 21:05:00,110.639,110.669,110.639,110.667,642999999.0
2005-08-10 21:06:00,110.651,110.666,110.617,110.647,822000001.0
2005-08-10 21:07:00,110.636,110.686,110.62,110.68,1082200008.0
2005-08-10 21:08:00,110.648,110.674,110.623,110.637,710099998.0
2005-08-10 21:09:00,110.614,110.631,110.614,110.618,430999998.0
2005-08-10 21:10:00,110.633,110.634,110.615,110.615,585500002.0
2005-08-10 21:11:00,110.627,110.654,110.627,110.65,319200006.0
2005-08-10 21:12:00,110.64,110.652,110.619,110.645,479700004.0
2005-08-10 21:13:00,110.64,110.661,110.61,110.648,716099999.0
2005-08-10 21:14:00,110.645,110.673,110.607,110.638,1739100013.0
2005-08-10 21:15:00,110.64,110.669,110.62,110.643,1650799997.0
2005-08-10 21:16:00,110.62,110.654,110.62,110.654,982299995.0
2005-08-10 21:17:00,110.643,110.658,110.615,110.643,1656800001.0
2005-08-10 21:18:00,110.638,110.667,110.618,110.632,1007899993.0
2005-08-10 21:19:00,110.618,110.625,110.617,110.618,1096700002.0
2005-08-10 21:20:00,110.619,110.649,110.619,110.635,1216700003.0
2005-08-10 21:21:00,110.635,110.654,110.625,110.64,1229300010.0
2005-08-10 21:22:00,110.639,110.658,110.62,110.658,1855000022.0
2005-08-10 21:23:00,110.656,110.656,110.609,110.655,926300007.0
2005-08-10 21:24:00,110.645,110.657,110.622,110.646,1433700006.0
2005-08-10 21:25:00,110.65,110.65,110.611,110.626,1743700000.0
2005-08-10 21:26:00,110.615,110.656,110.615,110.616,1010900004.0
2005-08-10 21:27:00,110.625,110.649,110.62,110.627,928899999.0
2005-08-10 21:28:00,110.625,110.654,110.618,110.643,379100000.0
2005-08-10 21:29:00,110.631,110.663,110.63,110.63,872399998.0
2005-08-10 21:30:00,110.649,110.664,110.623,110.623,1023500009.0
2005-08-10 21:31:00,110.624,110.66,110.624,110.65,127600003.0
2005-08-10 21:32:00,110.64,110.678,110.633,110.663,1013500003.0
2005-08-10 21:33:00,110.641,110.678,110.639,110.665,516899998.0
2005-08-10 21:34:00,110.671,110.684,110.646,110.646,739600004.0
2005-08-10 21:35:00,110.665,110.674,110.646,110.667,386200002.0
2005-08-10 21:36:00,110.655,110.679,110.647,110.647,577799999.0
2005-08-10 21:37:00,110.668,110.688,110.639,110.673,515099998.0
2005-08-10 21:38:00,110.672,110.685,110.653,110.654,163099998.0
2005-08-10 21:39:00,110.655,110.701,110.655,110.693,472299997.0
2005-08-10 21:40:00,110.695,110.706,110.662,110.67,788799993.0
2005-08-10 21:41:00,110.679,110.688,110.653,110.662,716200001.0
2005-08-10 21:42:00,110.672,110.699,110.668,110.694,1376499990.0
2005-08-10 21:43:00,110.671,110.701,110.671,110.675,323299998.0
2005-08-10 21:44:00,110.678,110.694,110.668,110.677,1306600009.0
2005-08-10 21:45:00,110.676,110.699,110.662,110.675,558999997.0
2005-08-10 21:46:00,110.669,110.688,110.656,110.665,793599994.0
2005-08-10 21:47:00,110.656,110.692,110.656,110.657,453299991.0
2005-08-10 21:48:00,110.673,110.695,110.656,110.691,878299997.0
2005-08-10 21:49:00,110.647,110.655,110.645,110.655,403600007.0
2005-08-10 21:50:00,110.693,110.693,110.667,110.672,186300002.0
2005-08-10 21:51:00,110.659,110.707,110.659,110.695,407300002.0
2005-08-10 21:52:00,110.687,110.713,110.687,110.707,119199999.0
2005-08-10 21:53:00,110.702,110.72,110.684,110.687,481800006.0
2005-08-10 21:54:00,110.69,110.736,110.69,110.707,744799993.0
2005-08-10 21:55:00,110.685,110.699,110.685,110.686,177600002.0
2005-08-10 21:56:00,110.704,110.713,110.678,110.695,638100007.0
2005-08-10 21:57:00,110.692,110.725,110.686,110.725,200500000.0
2005-08-10 21:58:00,110.7,110.719,110.69,110.706,344899997.0
2005-08-10 21:59:00,110.708,110.725,110.704,110.718,602800004.0
2005-08-10 22:00:00,110.722,110.754,110.699,110.72,1031799999.0
2005-08-10 22:01:00,110.72,110.743,110.691,110.742,1048600001.0
2005-08-10 22:02:00,110.702,110.717,110.697,110.717,516900000.0
2005-08-10 22:03:00,110.713,110.748,110.71,110.714,334200001.0
2005-08-10 22:04:00,110.695,110.744,110.694,110.702,855700005.0
2005-08-10 22:05:00,110.688,110.724,110.687,110.71,157999999.0
2005-08-10 22:06:00,110.725,110.734,110.715,110.715,210399995.0
2005-08-10 22:07:00,110.723,110.732,110.699,110.711,308399997.0
2005-08-10 22:08:00,110.703,110.722,110.699,110.705,175400003.0
2005-08-10 22:09:00,110.717,110.731,110.698,110.713,436200005.0
2005-08-10 22:10:00,110.702,110.716,110.69,110.69,292399996.0
2005-08-10 22:11:00,110.707,110.718,110.687,110.704,531500008.0
2005-08-10 22:12:00,110.678,110.694,110.665,110.676,313199997.0
2005-08-10 22:13:00,110.7,110.721,110.675,110.675,405699993.0
2005-08-10 22:14:00,110.675,110.709,110.675,110.696,443300004.0
2005-08-10 22:15:00,110.686,110.712,110.686,110.698,404699997.0
2005-08-10 22:16:00,110.685,110.703,110.662,110.685,730699996.0
2005-08-10 22:17:00,110.658,110.705,110.658,110.681,215000002.0
2005-08-10 22:18:00,110.667,110.706,110.666,110.666,334400003.0
2005-08-10 22:19:00,110.692,110.707,110.665,110.682,585500004.0
2005-08-10 22:20:00,110.675,110.687,110.664,110.675,327099997.0
2005-08-10 22:21:00,110.682,110.715,110.682,110.715,267099997.0
2005-08-10 22:22:00,110.682,110.707,110.682,110.696,227199995.0
2005-08-10 22:23:00,110.675,110.69,110.675,110.684,194799999.0
2005-08-10 22:24:00,110.672,110.694,110.665,110.685,356400000.0
2005-08-10 22:25:00,110.672,110.705,110.666,110.705,418099997.0
2005-08-10 22:26:00,110.669,110.702,110.669,110.68,328600001.0
2005-08-10 22:27:00,110.669,110.707,110.669,110.678,910799995.0
2005-08-10 22:28:00,110.688,110.695,110.676,110.695,242200007.0
2005-08-10 22:29:00,110.703,110.704,110.66,110.66,120599999.0
2005-08-10 22:30:00,110.668,110.701,110.668,110.698,302700000.0
2005-08-10 22:31:00,110.647,110.692,110.647,110.686,213299998.0
2005-08-10 22:32:00,110.698,110.702,110.674,110.69,491699999.0
2005-08-10 22:33:00,110.672,110.672,110.66,110.66,670699991.0
2005-08-10 22:34:00,110.668,110.707,110.668,110.677,945500000.0
2005-08-10 22:35:00,110.658,110.69,110.658,110.673,308299998.0
2005-08-10 22:36:00,110.672,110.693,110.649,110.661,803199996.0
2005-08-10 22:37:00,110.658,110.689,110.644,110.675,230499998.0
2005-08-10 22:38:00,110.662,110.687,110.651,110.653,356699997.0
2005-08-10 22:39:00,110.69,110.699,110.667,110.688,320199999.0
2005-08-10 22:40:00,110.657,110.664,110.638,110.638,634200005.0
2005-08-10 22:41:00,110.645,110.668,110.64,110.658,330200001.0
2005-08-10 22:42:00,110.652,110.668,110.639,110.639,158500004.0
2005-08-10 22:43:00,110.643,110.672,110.635,110.635,359200010.0
2005-08-10 22:44:00,110.635,110.661,110.631,110.637,137700003.0
2005-08-10 22:45:00,110.636,110.661,110.628,110.648,437400004.0
2005-08-10 22:46:00,110.647,110.66,110.618,110.618,411199995.0
2005-08-10 22:47:00,110.648,110.674,110.624,110.624,227299995.0
2005-08-10 22:48:00,110.627,110.652,110.612,110.612,402899998.0
2005-08-10 22:49:00,110.623,110.627,110.621,110.622,291500002.0
2005-08-10 22:50:00,110.629,110.652,110.619,110.62,667100004.0
2005-08-10 22:51:00,110.636,110.657,110.631,110.637,493599995.0
2005-08-10 22:52:00,110.63,110.669,110.63,110.647,234700002.0
2005-08-10 22:53:00,110.652,110.667,110.634,110.634,260499996.0
2005-08-10 22:54:00,110.652,110.665,110.642,110.663,269699997.0
2005-08-10 22:55:00,110.635,110.671,110.635,110.66,418299996.0
2005-08-10 22:56:00,110.639,110.652,110.627,110.627,232600002.0
2005-08-10 22:57:00,110.622,110.661,110.622,110.645,401100004.0
2005-08-10 22:58:00,110.669,110.685,110.636,110.642,139300003.0
2005-08-10 22:59:00,110.657,110.666,110.615,110.639,219499999.0
2005-08-10 23:00:00,110.646,110.652,110.611,110.624,191700002.0
2005-08-10 23:01:00,110.637,110.657,110.637,110.653,211899998.0
2005-08-10 23:02:00,110.65,110.65,110.617,110.617,136100000.0
2005-08-10 23:03:00,110.622,110.654,110.622,110.648,138800001.0
2005-08-10 23:04:00,110.662,110.668,110.637,110.646,311500002.0
2005-08-10 23:05:00,110.657,110.663,110.616,110.626,116500000.0
2005-08-10 23:06:00,110.63,110.659,110.626,110.646,201400002.0
2005-08-10 23:07:00,110.623,110.656,110.621,110.65,429899993.0
2005-08-10 23:08:00,110.63,110.659,110.622,110.623,436000003.0
2005-08-10 23:09:00,110.612,110.654,110.61,110.62,272700002.0
2005-08-10 23:10:00,110.606,110.65,110.606,110.625,216900001.0
2005-08-10 23:11:00,110.63,110.648,110.626,110.628,176400002.0
2005-08-10 23:12:00,110.625,110.669,110.622,110.644,367500000.0
2005-08-10 23:13:00,110.637,110.645,110.613,110.627,261099997.0
2005-08-10 23:14:00,110.622,110.647,110.616,110.626,326000004.0
2005-08-10 23:15:00,110.615,110.646,110.609,110.646,219400001.0
2005-08-10 23:16:00,110.631,110.646,110.624,110.639,218499995.0
2005-08-10 23:17:00,110.62,110.635,110.61,110.622,277499992.0
2005-08-10 23:18:00,110.633,110.644,110.622,110.631,309199995.0
2005-08-10 23:19:00,110.622,110.635,110.611,110.626,272300005.0
2005-08-10 23:20:00,110.62,110.631,110.61,110.614,164199999.0
2005-08-10 23:21:00,110.63,110.641,110.617,110.625,252800004.0
2005-08-10 23:22:00,110.642,110.643,110.599,110.599,200199998.0
2005-08-10 23:23:00,110.622,110.629,110.6,110.605,294799993.0
2005-08-10 23:24:00,110.602,110.613,110.591,110.591,125699997.0
2005-08-10 23:25:00,110.595,110.595,110.587,110.595,362799994.0
2005-08-10 23:26:00,110.593,110.614,110.59,110.591,316600007.0
2005-08-10 23:27:00,110.587,110.587,110.556,110.58,239100002.0
2005-08-10 23:28:00,110.573,110.606,110.558,110.595,349900004.0
2005-08-10 23:29:00,110.558,110.592,110.558,110.591,241000005.0
2005-08-10 23:30:00,110.598,110.598,110.569,110.569,12400000.0
2005-08-10 23:31:00,110.572,110.594,110.566,110.582,297899992.0
2005-08-10 23:32:00,110.572,110.605,110.572,110.582,272599998.0
2005-08-10 23:33:00,110.598,110.62,110.59,110.61,482999998.0
2005-08-10 23:34:00,110.59,110.614,110.587,110.605,204300003.0
2005-08-10 23:35:00,110.6,110.627,110.6,110.623,146500003.0
2005-08-10 23:36:00,110.633,110.648,110.62,110.628,169200001.0
2005-08-10 23:37:00,110.623,110.676,110.623,110.652,136399999.0
2005-08-10 23:38:00,110.654,110.673,110.644,110.673,285499994.0
2005-08-10 23:39:00,110.679,110.687,110.656,110.679,313100000.0
2005-08-10 23:40:00,110.652,110.667,110.631,110.631,336599997.0
2005-08-10 23:41:00,110.634,110.642,110.63,110.642,238600000.0
2005-08-10 23:42:00,110.637,110.673,110.637,110.657,239500003.0
2005-08-10 23:43:00,110.652,110.679,110.652,110.67,281800001.0
2005-08-10 23:44:00,110.667,110.68,110.648,110.68,289399996.0
2005-08-10 23:45:00,110.682,110.69,110.637,110.637,330399997.0
2005-08-10 23:46:00,110.648,110.67,110.637,110.655,298699995.0
2005-08-10 23:47:00,110.657,110.676,110.641,110.652,199000005.0
2005-08-10 23:48:00,110.64,110.671,110.631,110.667,146099999.0
2005-08-10 23:49:00,110.652,110.669,110.634,110.66,292300000.0
2005-08-10 23:50:00,110.665,110.673,110.648,110.655,275500000.0
2005-08-10 23:51:00,110.637,110.673,110.637,110.665,281100003.0
2005-08-10 23:52:00,110.677,110.677,110.627,110.627,239000002.0
2005-08-10 23:53:00,110.656,110.656,110.622,110.623,241400000.0
2005-08-10 23:54:00,110.632,110.64,110.601,110.605,205600002.0
2005-08-10 23:55:00,110.623,110.646,110.613,110.628,72800001.0
2005-08-10 23:56:00,110.617,110.645,110.614,110.614,205300002.0
2005-08-10 23:57:00,110.62,110.638,110.599,110.599,171000004.0
2005-08-10 23:58:00,110.602,110.616,110.6,110.604,205499994.0
2005-08-10 23:59:00,110.64,110.644,110.609,110.61,125499998.0
2005-08-11 00:00:00,110.59,110.632,110.581,110.628,295200004.0
2005-08-11 00:01:00,110.608,110.64,110.608,110.622,175100002.0
2005-08-11 00:02:00,110.632,110.633,110.592,110.597,300899998.0
2005-08-11 00:03:00,110.595,110.595,110.59,110.59,217299998.0
2005-08-11 00:04:00,110.62,110.634,110.607,110.607,168100001.0
2005-08-11 00:05:00,110.625,110.637,110.614,110.632,84299999.0
2005-08-11 00:06:00,110.622,110.641,110.622,110.634,95399998.0
2005-08-11 00:07:00,110.63,110.639,110.63,110.637,209799997.0
2005-08-11 00:08:00,110.63,110.647,110.605,110.605,68299998.0
2005-08-11 00:09:00,110.579,110.646,110.579,110.645,451300000.0
2005-08-11 00:10:00,110.65,110.67,110.631,110.67,235300006.0
2005-08-11 00:11:00,110.666,110.681,110.631,110.631,209600006.0
2005-08-11 00:12:00,110.649,110.67,110.629,110.645,209300002.0
2005-08-11 00:13:00,110.627,110.679,110.626,110.675,122100001.0
2005-08-11 00:14:00,110.668,110.674,110.654,110.664,216900003.0
2005-08-11 00:15:00,110.672,110.675,110.632,110.642,271699992.0
2005-08-11 00:16:00,110.657,110.69,110.654,110.676,181999997.0
2005-08-11 00:17:00,110.677,110.716,110.677,110.7,229300000.0
2005-08-11 00:18:00,110.683,110.683,110.671,110.679,277099999.0
2005-08-11 00:19:00,110.675,110.69,110.667,110.676,216800004.0
2005-08-11 00:20:00,110.692,110.699,110.666,110.672,160499997.0
2005-08-11 00:21:00,110.668,110.703,110.668,110.689,334499999.0
2005-08-11 00:22:00,110.713,110.718,110.671,110.685,206800001.0
2005-08-11 00:23:00,110.712,110.72,110.683,110.686,345899995.0
2005-08-11 00:24:00,110.684,110.698,110.668,110.67,310300002.0
2005-08-11 00:25:00,110.667,110.711,110.666,110.675,502200005.0
2005-08-11 00:26:00,110.688,110.699,110.679,110.685,176299998.0
2005-08-11 00:27:00,110.688,110.703,110.677,110.688,273399996.0
2005-08-11 00:28:00,110.678,110.691,110.66,110.676,410900002.0
2005-08-11 00:29:00,110.7,110.706,110.672,110.672,63499999.0
2005-08-11 00:30:00,110.68,110.686,110.67,110.681,275999995.0
2005-08-11 00:31:00,110.69,110.705,110.68,110.696,234900003.0
2005-08-11 00:32:00,110.698,110.717,110.69,110.701,169500000.0
2005-08-11 00:33:00,110.725,110.731,110.699,110.72,168900002.0
2005-08-11 00:34:00,110.718,110.724,110.704,110.713,272300005.0
2005-08-11 00:35:00,110.717,110.717,110.67,110.685,239400004.0
2005-08-11 00:36:00,110.702,110.711,110.687,110.687,196600000.0
2005-08-11 00:37:00,110.696,110.713,110.678,110.682,234399994.0
2005-08-11 00:38:00,110.692,110.709,110.686,110.686,273500000.0
2005-08-11 00:39:00,110.703,110.71,110.684,110.7,231400000.0
2005-08-11 00:40:00,110.708,110.715,110.689,110.689,305999998.0
2005-08-11 00:41:00,110.718,110.719,110.693,110.694,137700000.0
2005-08-11 00:42:00,110.717,110.717,110.688,110.692,370499997.0
2005-08-11 00:43:00,110.715,110.725,110.689,110.698,460099996.0
2005-08-11 00:44:00,110.685,110.691,110.682,110.685,226700001.0
2005-08-11 00:45:00,110.712,110.716,110.691,110.715,304700008.0
2005-08-11 00:46:00,110.7,110.704,110.658,110.658,188800001.0
2005-08-11 00:47:00,110.672,110.708,110.672,110.708,66300000.0
2005-08-11 00:48:00,110.677,110.686,110.66,110.664,352700010.0
2005-08-11 00:49:00,110.702,110.714,110.673,110.687,159800002.0
2005-08-11 00:50:00,110.668,110.693,110.661,110.664,496800006.0
2005-08-11 00:51:00,110.66,110.681,110.655,110.663,227499997.0
2005-08-11 00:52:00,110.667,110.683,110.651,110.651,308599999.0
2005-08-11 00:53:00,110.654,110.658,110.649,110.655,255700005.0
2005-08-11 00:54:00,110.697,110.697,110.662,110.675,231799998.0
2005-08-11 00:55:00,110.648,110.666,110.648,110.657,311800002.0
2005-08-11 00:56:00,110.663,110.69,110.66,110.688,205599998.0
2005-08-11 00:57:00,110.652,110.671,110.649,110.649,178500004.0
2005-08-11 00:58:00,110.66,110.683,110.654,110.666,314100005.0
2005-08-11 00:59:00,110.698,110.7,110.664,110.664,89300000.0
2005-08-11 01:00:00,110.68,110.689,110.643,110.654,291400004.0
2005-08-11 01:01:00,110.646,110.689,110.646,110.652,265799999.0
2005-08-11 01:02:00,110.66,110.673,110.639,110.67,208199995.0
2005-08-11 01:03:00,110.646,110.677,110.646,110.668,355100001.0
2005-08-11 01:04:00,110.662,110.663,110.655,110.655,106699998.0
2005-08-11 01:05:00,110.673,110.684,110.629,110.634,244299995.0
2005-08-11 01:06:00,110.638,110.668,110.63,110.659,252400002.0
2005-08-11 01:07:00,110.655,110.659,110.626,110.637,184099999.0
2005-08-11 01:08:00,110.657,110.657,110.612,110.624,319399999.0
2005-08-11 01:09:00,110.628,110.657,110.62,110.646,175600000.0
2005-08-11 01:10:00,110.634,110.662,110.621,110.662,348500000.0
2005-08-11 01:11:00,110.612,110.621,110.612,110.616,143700000.0
2005-08-11 01:12:00,110.633,110.633,110.602,110.602,129100002.0
2005-08-11 01:13:00,110.598,110.637,110.596,110.617,260000004.0
2005-08-11 01:14:00,110.618,110.618,110.584,110.584,147300004.0
2005-08-11 01:15:00,110.571,110.571,110.551,110.566,311199994.0
2005-08-11 01:16:00,110.595,110.604,110.585,110.599,207800004.0
2005-08-11 01:17:00,110.62,110.62,110.58,110.612,233899998.0
2005-08-11 01:18:00,110.597,110.621,110.597,110.617,308600004.0
2005-08-11 01:19:00,110.593,110.598,110.584,110.595,235400001.0
2005-08-11 01:20:00,110.602,110.614,110.583,110.583,262100003.0
2005-08-11 01:21:00,110.595,110.595,110.568,110.568,28800000.0
2005-08-11 01:22:00,110.544,110.553,110.539,110.548,270899999.0
2005-08-11 01:23:00,110.558,110.591,110.55,110.56,379699998.0
2005-08-11 01:24:00,110.551,110.551,110.534,110.548,260200000.0
2005-08-11 01:25:00,110.56,110.599,110.529,110.529,282300007.0
2005-08-11 01:26:00,110.53,110.563,110.53,110.547,225599998.0
2005-08-11 01:27:00,110.538,110.553,110.522,110.532,155400002.0
2005-08-11 01:28:00,110.535,110.553,110.522,110.522,139000002.0
2005-08-11 01:29:00,110.521,110.539,110.497,110.504,193599998.0
2005-08-11 01:30:00,110.537,110.55,110.506,110.508,237899998.0
2005-08-11 01:31:00,110.53,110.548,110.497,110.504,282500000.0
2005-08-11 01:32:00,110.515,110.541,110.514,110.524,222599997.0
2005-08-11 01:33:00,110.525,110.536,110.519,110.519,274499997.0
2005-08-11 01:34:00,110.506,110.507,110.49,110.5,343800009.0
2005-08-11 01:35:00,110.528,110.529,110.493,110.494,281500002.0
2005-08-11 01:36:00,110.486,110.486,110.465,110.469,173099999.0
2005-08-11 01:37:00,110.479,110.522,110.479,110.505,178099998.0
2005-08-11 01:38:00,110.473,110.473,110.457,110.465,268699996.0
2005-08-11 01:39:00,110.483,110.526,110.483,110.488,137400000.0
2005-08-11 01:40:00,110.515,110.515,110.469,110.469,113800001.0
2005-08-11 01:41:00,110.47,110.478,110.47,110.477,199299994.0
2005-08-11 01:42:00,110.516,110.52,110.484,110.484,115200002.0
2005-08-11 01:43:00,110.479,110.488,110.466,110.488,212100002.0
2005-08-11 01:44:00,110.487,110.516,110.487,110.502,252899999.0
2005-08-11 01:45:00,110.508,110.521,110.493,110.512,215299999.0
2005-08-11 01:46:00,110.499,110.522,110.499,110.522,24500000.0
2005-08-11 01:47:00,110.515,110.535,110.513,110.523,357099993.0
2005-08-11 01:48:00,110.53,110.541,110.528,110.536,274900002.0
2005-08-11 01:49:00,110.527,110.552,110.524,110.541,229100001.0
2005-08-11 01:50:00,110.547,110.553,110.507,110.539,208500003.0
2005-08-11 01:51:00,110.53,110.544,110.525,110.536,241800003.0
2005-08-11 01:52:00,110.54,110.546,110.514,110.514,174100001.0
2005-08-11 01:53:00,110.519,110.533,110.515,110.533,171199997.0
2005-08-11 01:54:00,110.536,110.547,110.529,110.542,206999995.0
2005-08-11 01:55:00,110.552,110.574,110.537,110.57,202400002.0
2005-08-11 01:56:00,110.562,110.565,110.525,110.525,330800005.0
2005-08-11 01:57:00,110.525,110.547,110.517,110.523,110800002.0
2005-08-11 01:58:00,110.51,110.542,110.507,110.51,207500001.0
2005-08-11 01:59:00,110.525,110.542,110.506,110.541,230200003.0
2005-08-11 02:00:00,110.562,110.57,110.557,110.559,165700004.0
2005-08-11 02:01:00,110.558,110.587,110.537,110.537,366599998.0
2005-08-11 02:02:00,110.525,110.558,110.525,110.528,262699998.0
2005-08-11 02:03:00,110.526,110.551,110.518,110.534,196499999.0
2005-08-11 02:04:00,110.548,110.559,110.53,110.53,211700002.0
2005-08-11 02:05:00,110.537,110.55,110.512,110.517,181600005.0
2005-08-11 02:06:00,110.538,110.557,110.529,110.529,275699999.0
2005-08-11 02:07:00,110.51,110.553,110.51,110.522,267300004.0
2005-08-11 02:08:00,110.52,110.546,110.515,110.528,195999997.0
2005-08-11 02:09:00,110.515,110.524,110.504,110.511,286000001.0
2005-08-11 02:10:00,110.507,110.561,110.507,110.509,423499999.0
2005-08-11 02:11:00,110.503,110.517,110.503,110.51,193099999.0
2005-08-11 02:12:00,110.525,110.534,110.504,110.521,311899999.0
2005-08-11 02:13:00,110.52,110.535,110.506,110.517,330900004.0
2005-08-11 02:14:00,110.505,110.505,110.491,110.497,192299995.0
2005-08-11 02:15:00,110.501,110.508,110.501,110.508,130400003.0
2005-08-11 02:16:00,110.518,110.53,110.518,110.521,358999995.0
2005-08-11 02:17:00,110.505,110.517,110.505,110.517,150999999.0
2005-08-11 02:18:00,110.524,110.532,110.514,110.514,171599998.0
2005-08-11 02:19:00,110.518,110.54,110.513,110.513,207300004.0
2005-08-11 02:20:00,110.514,110.549,110.514,110.547,237500000.0
2005-08-11 02:21:00,110.542,110.551,110.531,110.551,165499998.0
2005-08-11 02:22:00,110.535,110.535,110.515,110.525,180400002.0
2005-08-11 02:23:00,110.513,110.513,110.494,110.498,284399997.0
2005-08-11 02:24:00,110.509,110.509,110.492,110.502,220200003.0
2005-08-11 02:25:00,110.5,110.508,110.489,110.508,156700005.0
2005-08-11 02:26:00,110.51,110.532,110.5,110.505,269899999.0
2005-08-11 02:27:00,110.508,110.55,110.506,110.508,291499998.0
2005-08-11 02:28:00,110.508,110.537,110.508,110.527,235099998.0
2005-08-11 02:29:00,110.53,110.53,110.515,110.52,144199997.0
2005-08-11 02:30:00,110.528,110.534,110.506,110.506,311500002.0
2005-08-11 02:31:00,110.52,110.542,110.52,110.536,244100002.0
2005-08-11 02:32:00,110.542,110.55,110.504,110.528,268299997.0
2005-08-11 02:33:00,110.53,110.537,110.517,110.531,223000000.0
2005-08-11 02:34:00,110.53,110.537,110.525,110.529,303900002.0
2005-08-11 02:35:00,110.535,110.544,110.511,110.511,358899997.0
2005-08-11 02:36:00,110.508,110.531,110.508,110.531,197300000.0
2005-08-11 02:37:00,110.531,110.54,110.516,110.54,201499996.0
2005-08-11 02:38:00,110.53,110.536,110.52,110.534,170800006.0
2005-08-11 02:39:00,110.537,110.551,110.527,110.545,252100003.0
2005-08-11 02:40:00,110.552,110.565,110.534,110.544,280900005.0
2005-08-11 02:41:00,110.557,110.568,110.546,110.554,194999997.0
2005-08-11 02:42:00,110.543,110.569,110.537,110.537,324199999.0
2005-08-11 02:43:00,110.561,110.585,110.537,110.579,211499995.0
2005-08-11 02:44:00,110.539,110.544,110.534,110.538,177099998.0
2005-08-11 02:45:00,110.542,110.561,110.538,110.55,198099998.0
2005-08-11 02:46:00,110.557,110.558,110.544,110.55,314899993.0
2005-08-11 02:47:00,110.571,110.578,110.553,110.553,332399998.0
2005-08-11 02:48:00,110.587,110.587,110.52,110.52,217399996.0
2005-08-11 02:49:00,110.539,110.566,110.539,110.548,284199998.0
2005-08-11 02:50:00,110.536,110.565,110.531,110.565,295700002.0
2005-08-11 02:51:00,110.538,110.545,110.533,110.54,248600002.0
2005-08-11 02:52:00,110.533,110.566,110.524,110.533,236500002.0
2005-08-11 02:53:00,110.573,110.578,110.514,110.514,214300000.0
2005-08-11 02:54:00,110.49,110.501,110.484,110.484,190300002.0
2005-08-11 02:55:00,110.487,110.511,110.487,110.511,177300001.0
2005-08-11 02:56:00,110.505,110.541,110.503,110.514,324600003.0
2005-08-11 02:57:00,110.513,110.545,110.509,110.531,213500000.0
2005-08-11 02:58:00,110.535,110.546,110.506,110.506,216800000.0
2005-08-11 02:59:00,110.494,110.5,110.466,110.466,379200000.0
2005-08-11 03:00:00,110.46,110.467,110.454,110.454,208900000.0
2005-08-11 03:01:00,110.456,110.46,110.444,110.453,160800000.0
2005-08-11 03:02:00,110.469,110.499,110.467,110.467,285299998.0
2005-08-11 03:03:00,110.49,110.49,110.454,110.454,56700001.0
2005-08-11 03:04:00,110.447,110.477,110.442,110.461,304800005.0
2005-08-11 03:05:00,110.475,110.492,110.462,110.462,119400001.0
2005-08-11 03:06:00,110.447,110.447,110.404,110.422,228000000.0
2005-08-11 03:07:00,110.422,110.426,110.375,110.385,333799997.0
2005-08-11 03:08:00,110.366,110.384,110.356,110.36,364199999.0
2005-08-11 03:09:00,110.341,110.341,110.299,110.306,128500001.0
2005-08-11 03:10:00,110.312,110.35,110.312,110.35,175800001.0
2005-08-11 03:11:00,110.322,110.36,110.321,110.343,314300002.0
2005-08-11 03:12:00,110.325,110.325,110.309,110.31,164099996.0
2005-08-11 03:13:00,110.31,110.321,110.305,110.31,504600007.0
2005-08-11 03:14:00,110.296,110.315,110.29,110.29,243099994.0
2005-08-11 03:15:00,110.294,110.31,110.284,110.31,307300010.0
2005-08-11 03:16:00,110.322,110.324,110.312,110.321,321799995.0
2005-08-11 03:17:00,110.33,110.347,110.326,110.333,362899994.0
2005-08-11 03:18:00,110.337,110.377,110.335,110.335,136500000.0
2005-08-11 03:19:00,110.36,110.376,110.347,110.365,383599994.0
2005-08-11 03:20:00,110.375,110.38,110.357,110.367,313200003.0
2005-08-11 03:21:00,110.368,110.394,110.358,110.394,221999995.0
2005-08-11 03:22:00,110.428,110.429,110.394,110.408,303200000.0
2005-08-11 03:23:00,110.403,110.405,110.389,110.405,169999999.0
2005-08-11 03:24:00,110.416,110.421,110.379,110.38,182499996.0
2005-08-11 03:25:00,110.392,110.396,110.357,110.357,207000005.0
2005-08-11 03:26:00,110.38,110.407,110.375,110.401,126999999.0
2005-08-11 03:27:00,110.399,110.454,110.399,110.447,150900002.0
2005-08-11 03:28:00,110.447,110.463,110.447,110.463,164299999.0
2005-08-11 03:29:00,110.464,110.469,110.427,110.427,271300005.0
2005-08-11 03:30:00,110.413,110.429,110.413,110.427,211000005.0
2005-08-11 03:31:00,110.428,110.441,110.425,110.438,160100005.0
2005-08-11 03:32:00,110.448,110.45,110.436,110.44,182599999.0
2005-08-11 03:33:00,110.457,110.489,110.44,110.489,196000000.0
2005-08-11 03:34:00,110.501,110.501,110.473,110.478,246800004.0
2005-08-11 03:35:00,110.46,110.462,110.433,110.433,192700000.0
2005-08-11 03:36:00,110.415,110.423,110.407,110.415,238700006.0
2005-08-11 03:37:00,110.406,110.406,110.398,110.405,99500001.0
2005-08-11 03:38:00,110.432,110.441,110.397,110.397,307600002.0
2005-08-11 03:39:00,110.409,110.435,110.402,110.409,144999999.0
2005-08-11 03:40:00,110.393,110.461,110.383,110.429,225600000.0
2005-08-11 03:41:00,110.427,110.463,110.41,110.418,260100001.0
2005-08-11 03:42:00,110.427,110.435,110.389,110.389,285599998.0
2005-08-11 03:43:00,110.393,110.398,110.385,110.386,321900006.0
2005-08-11 03:44:00,110.388,110.407,110.386,110.4,115599997.0
2005-08-11 03:45:00,110.42,110.42,110.393,110.417,171799999.0
2005-08-11 03:46:00,110.407,110.417,110.38,110.38,226100002.0
2005-08-11 03:47:00,110.36,110.36,110.329,110.339,212500004.0
2005-08-11 03:48:00,110.347,110.361,110.342,110.342,167499997.0
2005-08-11 03:49:00,110.365,110.392,110.351,110.352,158800002.0
2005-08-11 03:50:00,110.379,110.401,110.359,110.362,372099997.0
2005-08-11 03:51:00,110.348,110.348,110.332,110.337,176699999.0
2005-08-11 03:52:00,110.34,110.34,110.325,110.332,265000005.0
2005-08-11 03:53:00,110.373,110.373,110.307,110.307,270499997.0
2005-08-11 03:54:00,110.304,110.325,110.295,110.295,169399998.0
2005-08-11 03:55:00,110.284,110.287,110.276,110.287,134800000.0
2005-08-11 03:56:00,110.293,110.321,110.293,110.308,144900003.0
2005-08-11 03:57:00,110.307,110.318,110.294,110.302,234400000.0
2005-08-11 03:58:00,110.326,110.348,110.319,110.339,328199996.0
2005-08-11 03:59:00,110.313,110.321,110.299,110.313,340499993.0
2005-08-11 04:00:00,110.321,110.332,110.305,110.325,396100000.0
2005-08-11 04:01:00,110.298,110.304,110.294,110.303,378899999.0
2005-08-11 04:02:00,110.293,110.314,110.287,110.305,325899999.0
2005-08-11 04:03:00,110.304,110.321,110.304,110.317,182900004.0
2005-08-11 04:04:00,110.303,110.332,110.284,110.328,149800004.0
2005-08-11 04:05:00,110.32,110.349,110.32,110.342,365700000.0
2005-08-11 04:06:00,110.325,110.343,110.31,110.343,262099997.0
2005-08-11 04:07:00,110.343,110.357,110.33,110.33,375300002.0
2005-08-11 04:08:00,110.34,110.357,110.329,110.335,228300000.0
2005-08-11 04:09:00,110.339,110.359,110.339,110.355,173999998.0
2005-08-11 04:10:00,110.355,110.377,110.349,110.371,181100003.0
2005-08-11 04:11:00,110.367,110.375,110.365,110.371,302299998.0
2005-08-11 04:12:00,110.382,110.391,110.361,110.367,315899993.0
2005-08-11 04:13:00,110.357,110.383,110.357,110.367,282099998.0
2005-08-11 04:14:00,110.363,110.381,110.354,110.381,433099990.0
2005-08-11 04:15:00,110.387,110.387,110.375,110.384,307699996.0
2005-08-11 04:16:00,110.387,110.399,110.374,110.391,337200006.0
2005-08-11 04:17:00,110.363,110.371,110.346,110.371,120499998.0
2005-08-11 04:18:00,110.379,110.388,110.371,110.379,79999999.0
2005-08-11 04:19:00,110.385,110.395,110.374,110.387,232099998.0
2005-08-11 04:20:00,110.382,110.426,110.382,110.419,183599998.0
2005-08-11 04:21:00,110.403,110.433,110.399,110.42,226900000.0
2005-08-11 04:22:00,110.405,110.411,110.387,110.388,333399993.0
2005-08-11 04:23:00,110.39,110.443,110.382,110.443,218699999.0
2005-08-11 04:24:00,110.41,110.441,110.41,110.441,251799999.0
2005-08-11 04:25:00,110.437,110.437,110.418,110.433,384700004.0
2005-08-11 04:26:00,110.415,110.425,110.401,110.406,338800000.0
2005-08-11 04:27:00,110.394,110.394,110.379,110.38,188699995.0
2005-08-11 04:28:00,110.398,110.409,110.391,110.391,221000000.0
2005-08-11 04:29:00,110.4,110.406,110.4,110.405,292599998.0
2005-08-11 04:30:00,110.41,110.417,110.4,110.4,183900000.0
2005-08-11 04:31:00,110.414,110.437,110.39,110.394,196299999.0
2005-08-11 04:32:00,110.399,110.425,110.396,110.396,261000001.0
2005-08-11 04:33:00,110.407,110.421,110.398,110.404,421300000.0
2005-08-11 04:34:00,110.414,110.416,110.399,110.399,304499991.0
2005-08-11 04:35:00,110.402,110.416,110.399,110.402,240500003.0
2005-08-11 04:36:00,110.397,110.417,110.387,110.41,267700003.0
2005-08-11 04:37:00,110.396,110.413,110.389,110.404,241000003.0
2005-08-11 04:38:00,110.398,110.408,110.384,110.392,251199997.0
2005-08-11 04:39:00,110.392,110.405,110.379,110.382,273900000.0
2005-08-11 04:40:00,110.397,110.414,110.368,110.37,241499998.0
2005-08-11 04:41:00,110.362,110.403,110.362,110.373,315899997.0
2005-08-11 04:42:00,110.381,110.397,110.357,110.357,196200004.0
2005-08-11 04:43:00,110.345,110.345,110.309,110.309,102200000.0
2005-08-11 04:44:00,110.308,110.36,110.308,110.322,259700000.0
2005-08-11 04:45:00,110.328,110.338,110.308,110.33,263599997.0
2005-08-11 04:46:00,110.327,110.392,110.327,110.356,296000000.0
2005-08-11 04:47:00,110.348,110.385,110.329,110.329,203099999.0
2005-08-11 04:48:00,110.338,110.364,110.331,110.337,264600003.0
2005-08-11 04:49:00,110.339,110.363,110.326,110.363,400399999.0
2005-08-11 04:50:00,110.367,110.367,110.314,110.314,151299999.0
2005-08-11 04:51:00,110.338,110.339,110.324,110.33,282600005.0
2005-08-11 04:52:00,110.317,110.35,110.311,110.334,410100001.0
2005-08-11 04:53:00,110.336,110.353,110.327,110.329,245799999.0
2005-08-11 04:54:00,110.33,110.357,110.33,110.348,157400001.0
2005-08-11 04:55:00,110.37,110.37,110.34,110.363,171400002.0
2005-08-11 04:56:00,110.359,110.363,110.332,110.337,157699997.0
2005-08-11 04:57:00,110.332,110.351,110.332,110.346,274800000.0
2005-08-11 04:58:00,110.35,110.363,110.341,110.362,268999998.0
2005-08-11 04:59:00,110.348,110.351,110.344,110.345,121800001.0
2005-08-11 05:00:00,110.352,110.358,110.336,110.337,366299997.0
2005-08-11 05:01:00,110.33,110.362,110.326,110.336,388300007.0
2005-08-11 05:02:00,110.333,110.361,110.324,110.35,254600010.0
2005-08-11 05:03:00,110.344,110.355,110.326,110.332,216900000.0
2005-08-11 05:04:00,110.342,110.346,110.321,110.322,192800002.0
2005-08-11 05:05:00,110.318,110.338,110.318,110.328,233199995.0
2005-08-11 05:06:00,110.337,110.349,110.316,110.316,392400005.0
2005-08-11 05:07:00,110.317,110.346,110.317,110.346,196900001.0
2005-08-11 05:08:00,110.34,110.355,110.315,110.316,390800000.0
2005-08-11 05:09:00,110.315,110.347,110.315,110.335,326900004.0
2005-08-11 05:10:00,110.318,110.339,110.31,110.31,280199997.0
2005-08-11 05:11:00,110.317,110.335,110.315,110.32,135099998.0
2005-08-11 05:12:00,110.298,110.339,110.298,110.329,324400001.0
2005-08-11 05:13:00,110.325,110.346,110.325,110.346,162000002.0
2005-08-11 05:14:00,110.33,110.338,110.319,110.324,260900002.0
2005-08-11 05:15:00,110.325,110.337,110.316,110.335,242200007.0
2005-08-11 05:16:00,110.325,110.335,110.308,110.331,295599993.0
2005-08-11 05:17:00,110.34,110.34,110.323,110.324,261899998.0
2005-08-11 05:18:00,110.333,110.339,110.31,110.31,194800000.0
2005-08-11 05:19:00,110.31,110.31,110.287,110.293,210799999.0
2005-08-11 05:20:00,110.302,110.325,110.301,110.311,324900001.0
2005-08-11 05:21:00,110.31,110.348,110.31,110.336,371300001.0
2005-08-11 05:22:00,110.321,110.328,110.318,110.325,296799996.0
2005-08-11 05:23:00,110.33,110.341,110.315,110.326,317499998.0
2005-08-11 05:24:00,110.338,110.346,110.327,110.33,203000001.0
2005-08-11 05:25:00,110.34,110.359,110.335,110.342,241500001.0
2005-08-11 05:26:00,110.317,110.323,110.312,110.312,309900000.0
2005-08-11 05:27:00,110.305,110.344,110.304,110.317,291000006.0
2005-08-11 05:28:00,110.305,110.347,110.3,110.347,254700002.0
2005-08-11 05:29:00,110.312,110.336,110.312,110.315,146100002.0
2005-08-11 05:30:00,110.332,110.335,110.31,110.328,223100001.0
2005-08-11 05:31:00,110.337,110.351,110.323,110.323,244300003.0
2005-08-11 05:32:00,110.321,110.349,110.321,110.345,419000006.0
2005-08-11 05:33:00,110.323,110.338,110.321,110.338,118799996.0
2005-08-11 05:34:00,110.326,110.357,110.326,110.333,162399998.0
2005-08-11 05:35:00,110.348,110.362,110.339,110.36,299600005.0
2005-08-11 05:36:00,110.362,110.363,110.315,110.351,476499995.0
2005-08-11 05:37:00,110.349,110.356,110.332,110.332,213299998.0
2005-08-11 05:38:00,110.33,110.335,110.307,110.319,144900003.0
2005-08-11 05:39:00,110.32,110.331,110.311,110.316,291500010.0
2005-08-11 05:40:00,110.308,110.345,110.298,110.331,411899994.0
2005-08-11 05:41:00,110.33,110.342,110.322,110.323,385899999.0
2005-08-11 05:42:00,110.325,110.342,110.315,110.326,170899999.0
2005-08-11 05:43:00,110.348,110.35,110.318,110.324,63900000.0
2005-08-11 05:44:00,110.325,110.33,110.309,110.309,190400000.0
2005-08-11 05:45:00,110.348,110.349,110.305,110.32,212700001.0
2005-08-11 05:46:00,110.315,110.32,110.293,110.304,389800002.0
2005-08-11 05:47:00,110.335,110.344,110.308,110.314,298200000.0
2005-08-11 05:48:00,110.311,110.328,110.306,110.311,237299996.0
2005-08-11 05:49:00,110.29,110.313,110.281,110.295,143599999.0
2005-08-11 05:50:00,110.3,110.316,110.281,110.284,239899999.0
2005-08-11 05:51:00,110.29,110.295,110.282,110.283,242800002.0
2005-08-11 05:52:00,110.287,110.297,110.261,110.27,117999998.0
2005-08-11 05:53:00,110.28,110.306,110.268,110.269,225100000.0
2005-08-11 05:54:00,110.267,110.272,110.253,110.272,554200001.0
2005-08-11 05:55:00,110.265,110.283,110.249,110.276,288600003.0
2005-08-11 05:56:00,110.252,110.282,110.246,110.276,155000001.0
2005-08-11 05:57:00,110.262,110.283,110.262,110.283,263900000.0
2005-08-11 05:58:00,110.262,110.285,110.262,110.277,458899999.0
2005-08-11 05:59:00,110.25,110.287,110.246,110.271,203900002.0
2005-08-11 06:00:00,110.254,110.264,110.254,110.257,215800002.0
2005-08-11 06:01:00,110.258,110.281,110.258,110.262,347700001.0
2005-08-11 06:02:00,110.262,110.272,110.255,110.272,304600000.0
2005-08-11 06:03:00,110.263,110.283,110.256,110.27,216899998.0
2005-08-11 06:04:00,110.267,110.282,110.258,110.26,230100005.0
2005-08-11 06:05:00,110.275,110.289,110.275,110.278,88500001.0
2005-08-11 06:06:00,110.288,110.3,110.28,110.3,226900000.0
2005-08-11 06:07:00,110.32,110.324,110.299,110.315,394600000.0
2005-08-11 06:08:00,110.302,110.326,110.302,110.309,185900004.0
2005-08-11 06:09:00,110.312,110.32,110.276,110.306,305399996.0
2005-08-11 06:10:00,110.295,110.321,110.281,110.301,342500003.0
2005-08-11 06:11:00,110.285,110.309,110.284,110.293,254399997.0
2005-08-11 06:12:00,110.298,110.323,110.298,110.302,198299999.0
2005-08-11 06:13:00,110.302,110.325,110.297,110.297,149299998.0
2005-08-11 06:14:00,110.315,110.318,110.287,110.288,304599996.0
2005-08-11 06:15:00,110.29,110.302,110.29,110.298,162300003.0
2005-08-11 06:16:00,110.293,110.321,110.284,110.311,225199997.0
2005-08-11 06:17:00,110.307,110.321,110.304,110.304,144199997.0
2005-08-11 06:18:00,110.303,110.307,110.285,110.292,194799996.0
2005-08-11 06:19:00,110.322,110.329,110.307,110.318,212299997.0
2005-08-11 06:20:00,110.306,110.312,110.301,110.312,209299998.0
2005-08-11 06:21:00,110.31,110.34,110.31,110.323,165400001.0
2005-08-11 06:22:00,110.323,110.325,110.318,110.325,136700002.0
2005-08-11 06:23:00,110.33,110.33,110.301,110.301,142800002.0
2005-08-11 06:24:00,110.286,110.286,110.268,110.275,280300003.0
2005-08-11 06:25:00,110.3,110.305,110.274,110.278,481400002.0
2005-08-11 06:26:00,110.277,110.282,110.264,110.264,284700002.0
2005-08-11 06:27:00,110.298,110.299,110.26,110.272,158400003.0
2005-08-11 06:28:00,110.262,110.264,110.258,110.26,483899998.0
2005-08-11 06:29:00,110.27,110.29,110.256,110.256,181800001.0
2005-08-11 06:30:00,110.265,110.288,110.265,110.276,142199999.0
2005-08-11 06:31:00,110.269,110.3,110.269,110.275,236899996.0
2005-08-11 06:32:00,110.282,110.29,110.262,110.264,164499999.0
2005-08-11 06:33:00,110.253,110.28,110.252,110.261,341299993.0
2005-08-11 06:34:00,110.282,110.289,110.274,110.28,401900005.0
2005-08-11 06:35:00,110.288,110.306,110.279,110.291,167700001.0
2005-08-11 06:36:00,110.283,110.307,110.275,110.294,249799994.0
2005-08-11 06:37:00,110.307,110.32,110.272,110.288,193000002.0
2005-08-11 06:38:00,110.298,110.311,110.281,110.29,252999994.0
2005-08-11 06:39:00,110.298,110.321,110.29,110.292,288199996.0
2005-08-11 06:40:00,110.288,110.288,110.265,110.273,82500000.0
2005-08-11 06:41:00,110.27,110.289,110.266,110.27,269700000.0
2005-08-11 06:42:00,110.253,110.302,110.246,110.291,233700003.0
2005-08-11 06:43:00,110.285,110.297,110.267,110.274,251400004.0
2005-08-11 06:44:00,110.278,110.278,110.277,110.278,131600001.0
2005-08-11 06:45:00,110.292,110.31,110.286,110.286,310700005.0
2005-08-11 06:46:00,110.305,110.311,110.294,110.309,211700001.0
2005-08-11 06:47:00,110.314,110.329,110.304,110.304,186299998.0
2005-08-11 06:48:00,110.315,110.315,110.282,110.282,71600000.0
2005-08-11 06:49:00,110.288,110.307,110.271,110.283,108400000.0
2005-08-11 06:50:00,110.285,110.295,110.271,110.274,267399997.0
2005-08-11 06:51:00,110.282,110.283,110.26,110.26,323600004.0
2005-08-11 06:52:00,110.262,110.292,110.251,110.276,393600002.0
2005-08-11 06:53:00,110.265,110.315,110.265,110.313,129300000.0
2005-08-11 06:54:00,110.277,110.291,110.243,110.244,236400005.0
2005-08-11 06:55:00,110.259,110.303,110.259,110.274,298799998.0
2005-08-11 06:56:00,110.26,110.281,110.251,110.273,288000001.0
2005-08-11 06:57:00,110.27,110.27,110.247,110.247,73900000.0
2005-08-11 06:58:00,110.248,110.256,110.241,110.247,229500000.0
2005-08-11 06:59:00,110.268,110.277,110.252,110.263,228899997.0
2005-08-11 07:00:00,110.25,110.261,110.228,110.231,280599998.0
2005-08-11 07:01:00,110.225,110.247,110.225,110.245,169899998.0
2005-08-11 07:02:00,110.242,110.281,110.241,110.263,475400001.0
2005-08-11 07:03:00,110.265,110.275,110.239,110.239,264799997.0
2005-08-11 07:04:00,110.253,110.273,110.242,110.262,289800000.0
2005-08-11 07:05:00,110.237,110.257,110.237,110.247,240599996.0
2005-08-11 07:06:00,110.242,110.248,110.238,110.239,330200006.0
2005-08-11 07:07:00,110.244,110.263,110.244,110.25,189500002.0
2005-08-11 07:08:00,110.24,110.256,110.224,110.232,282399996.0
2005-08-11 07:09:00,110.245,110.257,110.234,110.237,317700010.0
2005-08-11 07:10:00,110.222,110.266,110.222,110.256,484799999.0
2005-08-11 07:11:00,110.239,110.25,110.233,110.233,124600002.0
2005-08-11 07:12:00,110.26,110.26,110.241,110.25,261000002.0
2005-08-11 07:13:00,110.235,110.256,110.235,110.255,260800003.0
2005-08-11 07:14:00,110.258,110.26,110.25,110.25,130199999.0
2005-08-11 07:15:00,110.248,110.277,110.233,110.247,200200004.0
2005-08-11 07:16:00,110.244,110.257,110.224,110.236,195699999.0
2005-08-11 07:17:00,110.237,110.241,110.225,110.225,137899998.0
2005-08-11 07:18:00,110.209,110.209,110.166,110.183,175300003.0
2005-08-11 07:19:00,110.177,110.212,110.177,110.203,354600001.0
2005-08-11 07:20:00,110.202,110.23,110.201,110.212,313500002.0
2005-08-11 07:21:00,110.185,110.262,110.185,110.204,205300001.0
2005-08-11 07:22:00,110.21,110.226,110.21,110.214,145900005.0
2005-08-11 07:23:00,110.21,110.233,110.197,110.197,155199997.0
2005-08-11 07:24:00,110.22,110.241,110.204,110.204,270900006.0
2005-08-11 07:25:00,110.202,110.22,110.193,110.193,213900002.0
2005-08-11 07:26:00,110.192,110.214,110.168,110.168,203500005.0
2005-08-11 07:27:00,110.163,110.171,110.151,110.154,214100000.0
2005-08-11 07:28:00,110.175,110.191,110.153,110.153,122900004.0
2005-08-11 07:29:00,110.147,110.162,110.14,110.162,207499996.0
2005-08-11 07:30:00,110.163,110.186,110.155,110.155,285199995.0
2005-08-11 07:31:00,110.163,110.177,110.156,110.168,266699999.0
2005-08-11 07:32:00,110.158,110.204,110.158,110.204,483300001.0
2005-08-11 07:33:00,110.218,110.237,110.206,110.236,415199999.0
2005-08-11 07:34:00,110.235,110.267,110.23,110.232,202900003.0
2005-08-11 07:35:00,110.244,110.259,110.209,110.209,137400003.0
2005-08-11 07:36:00,110.2,110.231,110.2,110.231,257100000.0
2005-08-11 07:37:00,110.225,110.241,110.214,110.238,294500001.0
2005-08-11 07:38:00,110.205,110.217,110.194,110.217,224700001.0
2005-08-11 07:39:00,110.223,110.235,110.206,110.229,205099996.0
2005-08-11 07:40:00,110.218,110.218,110.202,110.202,136500001.0
2005-08-11 07:41:00,110.229,110.236,110.194,110.194,229800002.0
2005-08-11 07:42:00,110.19,110.218,110.186,110.196,298500004.0
2005-08-11 07:43:00,110.195,110.213,110.183,110.189,413499995.0
2005-08-11 07:44:00,110.18,110.214,110.18,110.21,346600006.0
2005-08-11 07:45:00,110.197,110.211,110.194,110.194,253200005.0
2005-08-11 07:46:00,110.18,110.18,110.149,110.15,93300001.0
2005-08-11 07:47:00,110.165,110.175,110.158,110.159,244300000.0
2005-08-11 07:48:00,110.169,110.169,110.153,110.155,213799999.0
2005-08-11 07:49:00,110.167,110.208,110.167,110.208,71900002.0
2005-08-11 07:50:00,110.217,110.228,110.199,110.212,184300002.0
2005-08-11 07:51:00,110.238,110.247,110.22,110.22,257600003.0
2005-08-11 07:52:00,110.203,110.245,110.194,110.241,159999999.0
2005-08-11 07:53:00,110.233,110.263,110.227,110.263,141600001.0
2005-08-11 07:54:00,110.277,110.288,110.255,110.264,122499999.0
2005-08-11 07:55:00,110.258,110.263,110.243,110.243,264800003.0
2005-08-11 07:56:00,110.24,110.249,110.231,110.241,138199998.0
2005-08-11 07:57:00,110.267,110.29,110.255,110.29,266100000.0
2005-08-11 07:58:00,110.294,110.307,110.274,110.274,227500002.0
2005-08-11 07:59:00,110.272,110.304,110.271,110.303,264099999.0
2005-08-11 08:00:00,110.273,110.288,110.273,110.28,278299993.0
2005-08-11 08:01:00,110.295,110.303,110.261,110.302,267099998.0
2005-08-11 08:02:00,110.32,110.32,110.284,110.284,115600004.0
2005-08-11 08:03:00,110.267,110.278,110.266,110.278,165599998.0
2005-08-11 08:04:00,110.276,110.297,110.273,110.273,211800000.0
2005-08-11 08:05:00,110.285,110.299,110.285,110.287,112300002.0
2005-08-11 08:06:00,110.285,110.301,110.285,110.294,266999998.0
2005-08-11 08:07:00,110.276,110.276,110.26,110.26,256700002.0
2005-08-11 08:08:00,110.269,110.279,110.269,110.278,90200002.0
2005-08-11 08:09:00,110.292,110.3,110.258,110.265,61900000.0
2005-08-11 08:10:00,110.305,110.308,110.269,110.269,318999994.0
2005-08-11 08:11:00,110.294,110.33,110.294,110.32,156400001.0
2005-08-11 08:12:00,110.328,110.342,110.327,110.327,340400000.0
2005-08-11 08:13:00,110.323,110.344,110.323,110.328,235000005.0
2005-08-11 08:14:00,110.303,110.303,110.267,110.267,266700002.0
2005-08-11 08:15:00,110.28,110.297,110.28,110.281,206799996.0
2005-08-11 08:16:00,110.268,110.268,110.262,110.268,243899999.0
2005-08-11 08:17:00,110.269,110.284,110.269,110.27,248100004.0
2005-08-11 08:18:00,110.277,110.293,110.275,110.293,191199997.0
2005-08-11 08:19:00,110.288,110.302,110.288,110.302,158800001.0
2005-08-11 08:20:00,110.31,110.318,110.295,110.317,249900005.0
2005-08-11 08:21:00,110.302,110.329,110.28,110.327,200500000.0
2005-08-11 08:22:00,110.31,110.331,110.31,110.331,219000002.0
2005-08-11 08:23:00,110.333,110.333,110.332,110.332,64300001.0
2005-08-11 08:24:00,110.335,110.351,110.32,110.324,337199996.0
2005-08-11 08:25:00,110.318,110.343,110.301,110.309,288900003.0
2005-08-11 08:26:00,110.325,110.361,110.324,110.357,263099996.0
2005-08-11 08:27:00,110.345,110.353,110.345,110.347,251900003.0
2005-08-11 08:28:00,110.344,110.366,110.344,110.344,270900003.0
2005-08-11 08:29:00,110.335,110.343,110.33,110.339,191899996.0
2005-08-11 08:30:00,110.343,110.365,110.343,110.363,103300001.0
2005-08-11 08:31:00,110.355,110.368,110.343,110.357,387600000.0
2005-08-11 08:32:00,110.362,110.378,110.362,110.369,391499997.0
2005-08-11 08:33:00,110.382,110.386,110.369,110.374,152400002.0
2005-08-11 08:34:00,110.38,110.386,110.366,110.371,284099994.0
2005-08-11 08:35:00,110.388,110.391,110.379,110.389,160799996.0
2005-08-11 08:36:00,110.377,110.403,110.377,110.385,331800001.0
2005-08-11 08:37:00,110.39,110.399,110.388,110.391,190999999.0
2005-08-11 08:38:00,110.385,110.416,110.379,110.385,524600000.0
2005-08-11 08:39:00,110.383,110.41,110.375,110.389,337099990.0
2005-08-11 08:40:00,110.39,110.427,110.39,110.408,391200004.0
2005-08-11 08:41:00,110.414,110.426,110.394,110.394,252500003.0
2005-08-11 08:42:00,110.418,110.418,110.363,110.389,292799997.0
2005-08-11 08:43:00,110.366,110.367,110.359,110.361,232800003.0
2005-08-11 08:44:00,110.39,110.4,110.358,110.365,310899994.0
2005-08-11 08:45:00,110.344,110.348,110.337,110.339,308299995.0
2005-08-11 08:46:00,110.342,110.347,110.315,110.333,381399995.0
2005-08-11 08:47:00,110.313,110.341,110.305,110.322,321599997.0
2005-08-11 08:48:00,110.31,110.35,110.309,110.32,373900001.0
2005-08-11 08:49:00,110.318,110.34,110.304,110.31,235800001.0
2005-08-11 08:50:00,110.298,110.311,110.295,110.295,319100006.0
2005-08-11 08:51:00,110.288,110.323,110.288,110.294,346499997.0
2005-08-11 08:52:00,110.302,110.321,110.265,110.285,239600001.0
2005-08-11 08:53:00,110.294,110.33,110.294,110.311,249200000.0
2005-08-11 08:54:00,110.338,110.338,110.309,110.317,348600004.0
2005-08-11 08:55:00,110.312,110.332,110.295,110.322,384599996.0
2005-08-11 08:56:00,110.32,110.34,110.314,110.314,200500000.0
2005-08-11 08:57:00,110.312,110.318,110.306,110.308,133300001.0
2005-08-11 08:58:00,110.32,110.337,110.309,110.309,213299999.0
2005-08-11 08:59:00,110.308,110.31,110.294,110.297,190800003.0
2005-08-11 09:00:00,110.295,110.304,110.278,110.278,419699997.0
2005-08-11 09:01:00,110.272,110.272,110.258,110.258,289400005.0
2005-08-11 09:02:00,110.29,110.297,110.27,110.274,47600001.0
2005-08-11 09:03:00,110.277,110.311,110.271,110.285,321800005.0
2005-08-11 09:04:00,110.295,110.3,110.272,110.277,283699997.0
2005-08-11 09:05:00,110.312,110.312,110.276,110.287,178000001.0
2005-08-11 09:06:00,110.277,110.29,110.246,110.247,182200003.0
2005-08-11 09:07:00,110.262,110.275,110.244,110.254,212399996.0
2005-08-11 09:08:00,110.264,110.267,110.255,110.263,242700003.0
2005-08-11 09:09:00,110.26,110.26,110.235,110.239,159400001.0
2005-08-11 09:10:00,110.232,110.297,110.232,110.237,424100000.0
2005-08-11 09:11:00,110.242,110.263,110.23,110.238,320099999.0
2005-08-11 09:12:00,110.25,110.271,110.234,110.244,332900003.0
2005-08-11 09:13:00,110.249,110.275,110.249,110.275,188100000.0
2005-08-11 09:14:00,110.282,110.289,110.282,110.286,227300002.0
2005-08-11 09:15:00,110.267,110.267,110.23,110.231,204499996.0
2005-08-11 09:16:00,110.22,110.253,110.22,110.253,155500000.0
2005-08-11 09:17:00,110.251,110.251,110.241,110.251,92899997.0
2005-08-11 09:18:00,110.246,110.251,110.234,110.234,294800001.0
2005-08-11 09:19:00,110.251,110.251,110.22,110.23,298000004.0
2005-08-11 09:20:00,110.243,110.284,110.243,110.256,114000001.0
2005-08-11 09:21:00,110.245,110.254,110.212,110.212,180100001.0
2005-08-11 09:22:00,110.225,110.239,110.205,110.205,159200000.0
2005-08-11 09:23:00,110.225,110.251,110.215,110.22,324399997.0
2005-08-11 09:24:00,110.212,110.245,110.204,110.204,318599996.0
2005-08-11 09:25:00,110.233,110.239,110.19,110.19,281699998.0
2005-08-11 09:26:00,110.2,110.226,110.199,110.199,236800000.0
2005-08-11 09:27:00,110.198,110.252,110.198,110.219,345800001.0
2005-08-11 09:28:00,110.202,110.223,110.199,110.205,287599997.0
2005-08-11 09:29:00,110.194,110.195,110.182,110.188,129999999.0
2005-08-11 09:30:00,110.205,110.231,110.204,110.205,320599999.0
2005-08-11 09:31:00,110.222,110.231,110.196,110.196,159700001.0
2005-08-11 09:32:00,110.206,110.23,110.206,110.221,88400000.0
2005-08-11 09:33:00,110.211,110.265,110.211,110.257,323099995.0
2005-08-11 09:34:00,110.229,110.229,110.225,110.228,132799999.0
2005-08-11 09:35:00,110.241,110.253,110.225,110.232,227500001.0
2005-08-11 09:36:00,110.238,110.256,110.237,110.256,418499998.0
2005-08-11 09:37:00,110.262,110.295,110.256,110.282,346100001.0
2005-08-11 09:38:00,110.292,110.292,110.222,110.26,213799999.0
2005-08-11 09:39:00,110.267,110.285,110.264,110.278,320899995.0
2005-08-11 09:40:00,110.278,110.279,110.231,110.238,342700001.0
2005-08-11 09:41:00,110.244,110.252,110.24,110.24,330300006.0
2005-08-11 09:42:00,110.25,110.261,110.23,110.23,411299991.0
2005-08-11 09:43:00,110.257,110.257,110.22,110.22,247899997.0
2005-08-11 09:44:00,110.248,110.249,110.204,110.204,239799998.0
2005-08-11 09:45:00,110.198,110.198,110.168,110.175,161300004.0
2005-08-11 09:46:00,110.182,110.194,110.159,110.159,254899998.0
2005-08-11 09:47:00,110.163,110.186,110.163,110.185,282599999.0
2005-08-11 09:48:00,110.176,110.22,110.165,110.165,305299999.0
2005-08-11 09:49:00,110.152,110.229,110.152,110.175,321400000.0
2005-08-11 09:50:00,110.183,110.219,110.158,110.158,115399999.0
2005-08-11 09:51:00,110.152,110.163,110.133,110.133,125200001.0
2005-08-11 09:52:00,110.118,110.135,110.118,110.135,144399998.0
2005-08-11 09:53:00,110.152,110.161,110.132,110.132,142199998.0
2005-08-11 09:54:00,110.112,110.14,110.112,110.126,307200002.0
2005-08-11 09:55:00,110.124,110.151,110.107,110.107,277499996.0
2005-08-11 09:56:00,110.112,110.133,110.1,110.123,225500003.0
2005-08-11 09:57:00,110.119,110.143,110.118,110.121,182499999.0
2005-08-11 09:58:00,110.125,110.131,110.115,110.118,256300001.0
2005-08-11 09:59:00,110.124,110.14,110.103,110.109,252899995.0
2005-08-11 10:00:00,110.107,110.142,110.107,110.126,389399995.0
2005-08-11 10:01:00,110.134,110.152,110.134,110.143,315800001.0
2005-08-11 10:02:00,110.147,110.169,110.141,110.141,175100002.0
2005-08-11 10:03:00,110.125,110.147,110.125,110.141,155700002.0
2005-08-11 10:04:00,110.145,110.163,110.141,110.149,100799998.0
2005-08-11 10:05:00,110.143,110.143,110.131,110.136,242500002.0
2005-08-11 10:06:00,110.133,110.133,110.116,110.119,181299999.0
2005-08-11 10:07:00,110.133,110.175,110.133,110.155,228500005.0
2005-08-11 10:08:00,110.138,110.147,110.118,110.118,146299998.0
2005-08-11 10:09:00,110.113,110.113,110.101,110.101,160199999.0
2005-08-11 10:10:00,110.131,110.143,110.108,110.108,300599999.0
2005-08-11 10:11:00,110.123,110.146,110.11,110.11,255399994.0
2005-08-11 10:12:00,110.107,110.151,110.107,110.134,246700000.0
2005-08-11 10:13:00,110.12,110.143,110.109,110.126,157999995.0
2005-08-11 10:14:00,110.098,110.134,110.098,110.121,138899997.0
2005-08-11 10:15:00,110.112,110.142,110.111,110.117,338700001.0
2005-08-11 10:16:00,110.135,110.153,110.127,110.132,357400006.0
2005-08-11 10:17:00,110.134,110.162,110.131,110.131,154599996.0
2005-08-11 10:18:00,110.137,110.15,110.123,110.123,361400000.0
2005-08-11 10:19:00,110.119,110.143,110.119,110.133,143600000.0
2005-08-11 10:20:00,110.148,110.176,110.14,110.142,277900004.0
2005-08-11 10:21:00,110.127,110.155,110.127,110.127,403399996.0
2005-08-11 10:22:00,110.138,110.165,110.125,110.125,351700002.0
2005-08-11 10:23:00,110.148,110.149,110.097,110.105,362699996.0
2005-08-11 10:24:00,110.12,110.143,110.112,110.112,337500003.0
2005-08-11 10:25:00,110.113,110.146,110.108,110.13,229099999.0
2005-08-11 10:26:00,110.126,110.151,110.115,110.128,116500000.0
2005-08-11 10:27:00,110.105,110.15,110.104,110.119,259599997.0
2005-08-11 10:28:00,110.112,110.123,110.099,110.11,280199998.0
2005-08-11 10:29:00,110.116,110.157,110.116,110.134,222500000.0
2005-08-11 10:30:00,110.128,110.156,110.117,110.127,369100009.0
2005-08-11 10:31:00,110.168,110.168,110.134,110.142,254000004.0
2005-08-11 10:32:00,110.14,110.182,110.14,110.178,283199993.0
2005-08-11 10:33:00,110.165,110.171,110.157,110.159,186899997.0
2005-08-11 10:34:00,110.16,110.176,110.148,110.149,210400003.0
2005-08-11 10:35:00,110.141,110.171,110.137,110.157,336500001.0
2005-08-11 10:36:00,110.137,110.17,110.136,110.152,351000000.0
2005-08-11 10:37:00,110.138,110.138,110.132,110.138,163100001.0
2005-08-11 10:38:00,110.158,110.198,110.158,110.192,251900003.0
2005-08-11 10:39:00,110.182,110.219,110.182,110.2,80099998.0
2005-08-11 10:40:00,110.222,110.238,110.222,110.238,78200001.0
2005-08-11 10:41:00,110.261,110.307,110.261,110.29,264399997.0
2005-08-11 10:42:00,110.29,110.296,110.261,110.262,186299996.0
2005-08-11 10:43:00,110.259,110.293,110.259,110.266,325499997.0
2005-08-11 10:44:00,110.265,110.27,110.248,110.261,320500000.0
2005-08-11 10:45:00,110.267,110.273,110.221,110.248,88600002.0
2005-08-11 10:46:00,110.26,110.26,110.252,110.255,67600000.0
2005-08-11 10:47:00,110.26,110.283,110.251,110.273,263200001.0
2005-08-11 10:48:00,110.268,110.297,110.261,110.272,271799997.0
2005-08-11 10:49:00,110.257,110.285,110.256,110.281,311900007.0
2005-08-11 10:50:00,110.285,110.295,110.269,110.269,315299999.0
2005-08-11 10:51:00,110.274,110.297,110.251,110.251,191799998.0
2005-08-11 10:52:00,110.281,110.281,110.235,110.235,194200001.0
2005-08-11 10:53:00,110.225,110.234,110.224,110.226,114400000.0
2005-08-11 10:54:00,110.232,110.245,110.215,110.215,253999992.0
2005-08-11 10:55:00,110.21,110.237,110.192,110.192,269899999.0
2005-08-11 10:56:00,110.198,110.226,110.198,110.21,230899995.0
2005-08-11 10:57:00,110.224,110.25,110.222,110.233,346899993.0
2005-08-11 10:58:00,110.198,110.236,110.196,110.211,265900001.0
2005-08-11 10:59:00,110.235,110.25,110.197,110.197,247699997.0
2005-08-11 11:00:00,110.199,110.233,110.199,110.199,189399999.0
2005-08-11 11:01:00,110.227,110.231,110.192,110.201,228899998.0
2005-08-11 11:02:00,110.22,110.22,110.19,110.21,177800000.0
2005-08-11 11:03:00,110.215,110.227,110.206,110.206,106100002.0
2005-08-11 11:04:00,110.191,110.191,110.152,110.154,337900001.0
2005-08-11 11:05:00,110.167,110.218,110.167,110.172,322999994.0
2005-08-11 11:06:00,110.195,110.2,110.158,110.175,193999998.0
2005-08-11 11:07:00,110.2,110.208,110.174,110.174,259799995.0
2005-08-11 11:08:00,110.174,110.197,110.159,110.188,219600001.0
2005-08-11 11:09:00,110.157,110.159,110.153,110.158,200099999.0
2005-08-11 11:10:00,110.167,110.167,110.159,110.166,142100000.0
2005-08-11 11:11:00,110.172,110.181,110.152,110.157,531700003.0
2005-08-11 11:12:00,110.167,110.186,110.156,110.173,349800007.0
2005-08-11 11:13:00,110.164,110.191,110.161,110.183,340299994.0
2005-08-11 11:14:00,110.186,110.199,110.179,110.186,181200000.0
2005-08-11 11:15:00,110.178,110.201,110.173,110.199,171799996.0
2005-08-11 11:16:00,110.195,110.204,110.166,110.187,187800002.0
2005-08-11 11:17:00,110.181,110.209,110.179,110.2,229800002.0
2005-08-11 11:18:00,110.187,110.202,110.187,110.202,155399999.0
2005-08-11 11:19:00,110.191,110.209,110.191,110.199,313900001.0
2005-08-11 11:20:00,110.215,110.221,110.181,110.193,190599996.0
2005-08-11 11:21:00,110.198,110.216,110.187,110.191,228000004.0
2005-08-11 11:22:00,110.225,110.243,110.207,110.243,286400001.0
2005-08-11 11:23:00,110.27,110.285,110.234,110.245,224399998.0
2005-08-11 11:24:00,110.248,110.276,110.248,110.269,202600002.0
2005-08-11 11:25:00,110.266,110.271,110.257,110.259,165600004.0
2005-08-11 11:26:00,110.275,110.288,110.263,110.278,342899993.0
2005-08-11 11:27:00,110.278,110.296,110.265,110.281,219299997.0
2005-08-11 11:28:00,110.282,110.289,110.256,110.259,297300005.0
2005-08-11 11:29:00,110.258,110.291,110.257,110.281,226500002.0
2005-08-11 11:30:00,110.258,110.279,110.248,110.26,318500002.0
2005-08-11 11:31:00,110.267,110.29,110.267,110.281,222000004.0
2005-08-11 11:32:00,110.282,110.295,110.261,110.265,209999994.0
2005-08-11 11:33:00,110.275,110.283,110.275,110.28,160600000.0
2005-08-11 11:34:00,110.272,110.286,110.272,110.272,168300003.0
2005-08-11 11:35:00,110.27,110.276,110.259,110.262,317400002.0
2005-08-11 11:36:00,110.242,110.273,110.242,110.26,312099997.0
2005-08-11 11:37:00,110.255,110.279,110.254,110.258,363899996.0
2005-08-11 11:38:00,110.253,110.29,110.249,110.269,208199999.0
2005-08-11 11:39:00,110.255,110.265,110.24,110.248,252100002.0
2005-08-11 11:40:00,110.242,110.26,110.224,110.235,239900000.0
2005-08-11 11:41:00,110.248,110.277,110.246,110.276,224899999.0
2005-08-11 11:42:00,110.253,110.262,110.244,110.262,224200002.0
2005-08-11 11:43:00,110.261,110.276,110.248,110.248,181500003.0
2005-08-11 11:44:00,110.268,110.275,110.252,110.258,407700001.0
2005-08-11 11:45:00,110.286,110.289,110.261,110.263,337399999.0
2005-08-11 11:46:00,110.25,110.268,110.241,110.259,148500002.0
2005-08-11 11:47:00,110.258,110.268,110.256,110.256,119800001.0
2005-08-11 11:48:00,110.247,110.285,110.247,110.272,318000003.0
2005-08-11 11:49:00,110.28,110.28,110.253,110.257,302199999.0
2005-08-11 11:50:00,110.257,110.274,110.243,110.254,208400001.0
2005-08-11 11:51:00,110.247,110.262,110.241,110.241,361600005.0
2005-08-11 11:52:00,110.258,110.269,110.233,110.235,200300004.0
2005-08-11 11:53:00,110.242,110.257,110.242,110.252,236299998.0
2005-08-11 11:54:00,110.262,110.265,110.241,110.245,308399994.0
2005-08-11 11:55:00,110.238,110.275,110.238,110.272,408199995.0
2005-08-11 11:56:00,110.253,110.267,110.249,110.254,117700003.0
2005-08-11 11:57:00,110.245,110.273,110.245,110.256,276100002.0
2005-08-11 11:58:00,110.246,110.267,110.235,110.256,212400002.0
2005-08-11 11:59:00,110.237,110.238,110.215,110.215,178100004.0
2005-08-11 12:00:00,110.215,110.244,110.215,110.244,247400001.0
2005-08-11 12:01:00,110.27,110.271,110.245,110.245,141600003.0
2005-08-11 12:02:00,110.257,110.266,110.239,110.251,278399998.0
2005-08-11 12:03:00,110.25,110.25,110.234,110.234,171900002.0
2005-08-11 12:04:00,110.249,110.271,110.229,110.233,264400001.0
2005-08-11 12:05:00,110.264,110.278,110.249,110.262,186199998.0
2005-08-11 12:06:00,110.295,110.297,110.212,110.212,320099999.0
2005-08-11 12:07:00,110.275,110.285,110.26,110.269,208800002.0
2005-08-11 12:08:00,110.288,110.305,110.261,110.269,248600003.0
2005-08-11 12:09:00,110.267,110.309,110.267,110.3,138100002.0
2005-08-11 12:10:00,110.265,110.302,110.263,110.275,313000007.0
2005-08-11 12:11:00,110.302,110.309,110.283,110.283,531300009.0
2005-08-11 12:12:00,110.285,110.296,110.271,110.271,107200000.0
2005-08-11 12:13:00,110.269,110.282,110.252,110.252,116200001.0
2005-08-11 12:14:00,110.253,110.286,110.253,110.267,472600012.0
2005-08-11 12:15:00,110.282,110.288,110.255,110.275,397000007.0
2005-08-11 12:16:00,110.294,110.31,110.265,110.301,235000002.0
2005-08-11 12:17:00,110.277,110.288,110.26,110.265,164199997.0
2005-08-11 12:18:00,110.274,110.291,110.253,110.257,262699999.0
2005-08-11 12:19:00,110.25,110.282,110.242,110.276,230400001.0
2005-08-11 12:20:00,110.275,110.299,110.263,110.288,224199999.0
2005-08-11 12:21:00,110.295,110.296,110.281,110.282,222000002.0
2005-08-11 12:22:00,110.266,110.292,110.255,110.287,290600003.0
2005-08-11 12:23:00,110.271,110.276,110.258,110.258,273800003.0
2005-08-11 12:24:00,110.278,110.28,110.25,110.275,379499994.0
2005-08-11 12:25:00,110.28,110.288,110.228,110.26,402700006.0
2005-08-11 12:26:00,110.262,110.271,110.251,110.256,228200001.0
2005-08-11 12:27:00,110.253,110.253,110.239,110.241,228900004.0
2005-08-11 12:28:00,110.269,110.27,110.247,110.268,323200003.0
2005-08-11 12:29:00,110.255,110.276,110.247,110.247,249799999.0
2005-08-11 12:30:00,110.275,110.28,110.247,110.247,278400005.0
2005-08-11 12:31:00,110.242,110.251,110.242,110.251,72699997.0
2005-08-11 12:32:00,110.253,110.282,110.249,110.269,203600005.0
2005-08-11 12:33:00,110.255,110.271,110.255,110.256,148699997.0
2005-08-11 12:34:00,110.283,110.289,110.251,110.251,221199997.0
2005-08-11 12:35:00,110.252,110.282,110.251,110.27,307799992.0
2005-08-11 12:36:00,110.27,110.281,110.252,110.276,274899995.0
2005-08-11 12:37:00,110.274,110.286,110.257,110.257,228300000.0
2005-08-11 12:38:00,110.282,110.284,110.259,110.259,207200004.0
2005-08-11 12:39:00,110.265,110.268,110.253,110.256,290799996.0
2005-08-11 12:40:00,110.278,110.282,110.262,110.266,282500005.0
2005-08-11 12:41:00,110.256,110.274,110.256,110.269,365999997.0
2005-08-11 12:42:00,110.275,110.284,110.268,110.271,166099998.0
2005-08-11 12:43:00,110.26,110.288,110.255,110.288,294500001.0
2005-08-11 12:44:00,110.288,110.288,110.244,110.266,458200004.0
2005-08-11 12:45:00,110.29,110.294,110.259,110.265,261200000.0
2005-08-11 12:46:00,110.26,110.291,110.257,110.264,373800004.0
2005-08-11 12:47:00,110.273,110.291,110.261,110.272,366600000.0
2005-08-11 12:48:00,110.277,110.3,110.266,110.3,250700001.0
2005-08-11 12:49:00,110.273,110.275,110.27,110.27,294099996.0
2005-08-11 12:50:00,110.263,110.3,110.263,110.278,261800001.0
2005-08-11 12:51:00,110.29,110.293,110.264,110.27,327500005.0
2005-08-11 12:52:00,110.285,110.3,110.267,110.267,134899998.0
2005-08-11 12:53:00,110.277,110.288,110.208,110.208,186000001.0
2005-08-11 12:54:00,110.208,110.246,110.202,110.209,321000007.0
2005-08-11 12:55:00,110.217,110.24,110.217,110.221,186100001.0
2005-08-11 12:56:00,110.215,110.224,110.215,110.217,343399995.0
2005-08-11 12:57:00,110.21,110.237,110.206,110.226,205099997.0
2005-08-11 12:58:00,110.228,110.258,110.216,110.216,277400001.0
2005-08-11 12:59:00,110.221,110.268,110.214,110.231,310300001.0
2005-08-11 13:00:00,110.221,110.221,110.21,110.22,109100001.0
2005-08-11 13:01:00,110.228,110.243,110.209,110.209,174099999.0
2005-08-11 13:02:00,110.209,110.235,110.205,110.205,274299995.0
2005-08-11 13:03:00,110.209,110.225,110.2,110.215,224799998.0
2005-08-11 13:04:00,110.205,110.235,110.205,110.235,318000002.0
2005-08-11 13:05:00,110.212,110.256,110.212,110.249,267499999.0
2005-08-11 13:06:00,110.235,110.263,110.231,110.251,224099996.0
2005-08-11 13:07:00,110.248,110.26,110.237,110.244,342200001.0
2005-08-11 13:08:00,110.25,110.265,110.237,110.265,214200002.0
2005-08-11 13:09:00,110.252,110.283,110.252,110.283,377899999.0
2005-08-11 13:10:00,110.263,110.264,110.251,110.264,187000001.0
2005-08-11 13:11:00,110.258,110.272,110.252,110.272,269999998.0
2005-08-11 13:12:00,110.266,110.296,110.266,110.285,328299995.0
2005-08-11 13:13:00,110.292,110.299,110.273,110.273,258999999.0
2005-08-11 13:14:00,110.277,110.306,110.277,110.3,156500001.0
2005-08-11 13:15:00,110.285,110.315,110.285,110.3,165799999.0
2005-08-11 13:16:00,110.288,110.306,110.273,110.285,221000003.0
2005-08-11 13:17:00,110.299,110.318,110.299,110.31,224299999.0
2005-08-11 13:18:00,110.327,110.339,110.31,110.323,280400000.0
2005-08-11 13:19:00,110.335,110.37,110.335,110.36,175599998.0
2005-08-11 13:20:00,110.353,110.384,110.353,110.358,167299998.0
2005-08-11 13:21:00,110.364,110.371,110.353,110.36,181600000.0
2005-08-11 13:22:00,110.35,110.35,110.283,110.292,333799997.0
2005-08-11 13:23:00,110.287,110.29,110.269,110.276,224999998.0
2005-08-11 13:24:00,110.286,110.33,110.286,110.306,177500002.0
2005-08-11 13:25:00,110.301,110.322,110.285,110.285,134900002.0
2005-08-11 13:26:00,110.293,110.335,110.293,110.296,196599996.0
2005-08-11 13:27:00,110.283,110.296,110.268,110.268,194399993.0
2005-08-11 13:28:00,110.29,110.321,110.287,110.287,176700003.0
2005-08-11 13:29:00,110.32,110.321,110.288,110.31,326799998.0
2005-08-11 13:30:00,110.327,110.37,110.327,110.348,413500000.0
2005-08-11 13:31:00,110.343,110.388,110.335,110.388,152399999.0
2005-08-11 13:32:00,110.402,110.41,110.366,110.377,427600003.0
2005-08-11 13:33:00,110.387,110.403,110.379,110.379,304699997.0
2005-08-11 13:34:00,110.368,110.38,110.357,110.38,196800001.0
2005-08-11 13:35:00,110.38,110.38,110.366,110.37,225100002.0
2005-08-11 13:36:00,110.372,110.378,110.267,110.351,247000002.0
2005-08-11 13:37:00,110.37,110.385,110.367,110.375,298799991.0
2005-08-11 13:38:00,110.338,110.368,110.318,110.368,302999999.0
2005-08-11 13:39:00,110.355,110.364,110.342,110.353,375900007.0
2005-08-11 13:40:00,110.378,110.378,110.338,110.347,147800000.0
2005-08-11 13:41:00,110.338,110.362,110.336,110.352,305900005.0
2005-08-11 13:42:00,110.358,110.395,110.358,110.395,372700000.0
2005-08-11 13:43:00,110.381,110.404,110.379,110.396,332700007.0
2005-08-11 13:44:00,110.365,110.38,110.35,110.354,330700001.0
2005-08-11 13:45:00,110.374,110.374,110.352,110.366,244300002.0
2005-08-11 13:46:00,110.385,110.385,110.354,110.355,227799996.0
2005-08-11 13:47:00,110.387,110.387,110.351,110.386,156900003.0
2005-08-11 13:48:00,110.398,110.398,110.37,110.375,228799995.0
2005-08-11 13:49:00,110.402,110.41,110.385,110.404,114300001.0
2005-08-11 13:50:00,110.42,110.425,110.402,110.406,341299999.0
2005-08-11 13:51:00,110.405,110.413,110.36,110.379,201500002.0
2005-08-11 13:52:00,110.383,110.408,110.364,110.408,235800001.0
2005-08-11 13:53:00,110.399,110.399,110.371,110.371,190300000.0
2005-08-11 13:54:00,110.368,110.398,110.359,110.398,182600000.0
2005-08-11 13:55:00,110.393,110.407,110.37,110.407,164500000.0
2005-08-11 13:56:00,110.39,110.403,110.378,110.403,259900000.0
2005-08-11 13:57:00,110.41,110.416,110.388,110.389,213799995.0
2005-08-11 13:58:00,110.405,110.41,110.372,110.389,165599998.0
2005-08-11 13:59:00,110.402,110.41,110.381,110.388,238499995.0
2005-08-11 14:00:00,110.406,110.426,110.406,110.423,271700001.0
2005-08-11 14:01:00,110.424,110.428,110.387,110.387,150599999.0
2005-08-11 14:02:00,110.425,110.425,110.359,110.359,207500002.0
2005-08-11 14:03:00,110.413,110.419,110.359,110.359,309800003.0
2005-08-11 14:04:00,110.38,110.392,110.364,110.381,187599999.0
2005-08-11 14:05:00,110.39,110.394,110.356,110.388,233000004.0
2005-08-11 14:06:00,110.401,110.401,110.366,110.389,166599996.0
2005-08-11 14:07:00,110.401,110.401,110.361,110.369,304100007.0
2005-08-11 14:08:00,110.406,110.406,110.368,110.405,159199996.0
2005-08-11 14:09:00,110.406,110.419,110.403,110.403,145100000.0
2005-08-11 14:10:00,110.408,110.409,110.358,110.36,245900006.0
2005-08-11 14:11:00,110.385,110.385,110.349,110.35,162600003.0
2005-08-11 14:12:00,110.371,110.371,110.352,110.366,160899998.0
2005-08-11 14:13:00,110.365,110.384,110.329,110.384,250400003.0
2005-08-11 14:14:00,110.39,110.39,110.276,110.352,309799998.0
2005-08-11 14:15:00,110.333,110.363,110.288,110.36,342499999.0
2005-08-11 14:16:00,110.35,110.361,110.273,110.336,228800002.0
2005-08-11 14:17:00,110.337,110.349,110.321,110.345,242600002.0
2005-08-11 14:18:00,110.332,110.339,110.313,110.318,264800002.0
2005-08-11 14:19:00,110.325,110.325,110.3,110.304,107200000.0
2005-08-11 14:20:00,110.305,110.31,110.279,110.279,233700005.0
2005-08-11 14:21:00,110.32,110.32,110.28,110.299,199100000.0
2005-08-11 14:22:00,110.315,110.316,110.303,110.314,185699999.0
2005-08-11 14:23:00,110.32,110.35,110.316,110.326,303200004.0
2005-08-11 14:24:00,110.339,110.377,110.339,110.348,254899999.0
2005-08-11 14:25:00,110.362,110.395,110.362,110.379,187199998.0
2005-08-11 14:26:00,110.387,110.4,110.357,110.357,271899991.0
2005-08-11 14:27:00,110.353,110.379,110.349,110.363,157599998.0
2005-08-11 14:28:00,110.365,110.365,110.357,110.365,297200004.0
2005-08-11 14:29:00,110.358,110.387,110.35,110.383,512100000.0
2005-08-11 14:30:00,110.344,110.344,110.257,110.307,326299997.0
2005-08-11 14:31:00,110.338,110.338,110.31,110.319,182799999.0
2005-08-11 14:32:00,110.346,110.362,110.335,110.335,331299999.0
2005-08-11 14:33:00,110.323,110.347,110.323,110.335,327600007.0
2005-08-11 14:34:00,110.337,110.341,110.326,110.326,207099998.0
2005-08-11 14:35:00,110.33,110.343,110.329,110.339,196500000.0
2005-08-11 14:36:00,110.335,110.345,110.306,110.312,237599998.0
2005-08-11 14:37:00,110.327,110.343,110.297,110.343,311500009.0
2005-08-11 14:38:00,110.377,110.377,110.334,110.339,165299995.0
2005-08-11 14:39:00,110.338,110.395,110.334,110.389,210499996.0
2005-08-11 14:40:00,110.395,110.431,110.395,110.414,339600002.0
2005-08-11 14:41:00,110.386,110.386,110.379,110.383,192699997.0
2005-08-11 14:42:00,110.371,110.379,110.359,110.359,245400002.0
2005-08-11 14:43:00,110.358,110.367,110.354,110.354,409499997.0
2005-08-11 14:44:00,110.367,110.381,110.341,110.349,132800001.0
2005-08-11 14:45:00,110.348,110.368,110.335,110.35,254400004.0
2005-08-11 14:46:00,110.348,110.387,110.348,110.362,163899998.0
2005-08-11 14:47:00,110.354,110.366,110.327,110.327,416700002.0
2005-08-11 14:48:00,110.328,110.341,110.328,110.341,122900001.0
2005-08-11 14:49:00,110.343,110.343,110.332,110.337,226000007.0
2005-08-11 14:50:00,110.338,110.352,110.338,110.34,276599998.0
2005-08-11 14:51:00,110.362,110.368,110.316,110.317,201599998.0
2005-08-11 14:52:00,110.33,110.345,110.319,110.345,214900001.0
2005-08-11 14:53:00,110.338,110.346,110.322,110.326,335600007.0
2005-08-11 14:54:00,110.324,110.335,110.299,110.319,294200004.0
2005-08-11 14:55:00,110.318,110.318,110.3,110.306,165800002.0
2005-08-11 14:56:00,110.313,110.329,110.299,110.328,269299997.0
2005-08-11 14:57:00,110.318,110.333,110.307,110.328,252699995.0
2005-08-11 14:58:00,110.343,110.343,110.33,110.33,248099999.0
2005-08-11 14:59:00,110.31,110.325,110.302,110.325,226999998.0
2005-08-11 15:00:00,110.308,110.308,110.278,110.284,170599998.0
2005-08-11 15:01:00,110.308,110.309,110.275,110.284,277800002.0
2005-08-11 15:02:00,110.295,110.298,110.264,110.264,167599999.0
2005-08-11 15:03:00,110.303,110.303,110.287,110.287,173699999.0
2005-08-11 15:04:00,110.288,110.289,110.263,110.274,184600002.0
2005-08-11 15:05:00,110.275,110.303,110.262,110.303,174499999.0
2005-08-11 15:06:00,110.302,110.302,110.279,110.279,33700000.0
2005-08-11 15:07:00,110.254,110.262,110.243,110.244,257899994.0
2005-08-11 15:08:00,110.236,110.236,110.185,110.192,231700000.0
2005-08-11 15:09:00,110.2,110.2,110.144,110.144,246099995.0
2005-08-11 15:10:00,110.128,110.128,110.097,110.11,236300001.0
2005-08-11 15:11:00,110.113,110.137,110.113,110.135,420099993.0
2005-08-11 15:12:00,110.14,110.142,110.115,110.125,262600001.0
2005-08-11 15:13:00,110.123,110.128,110.1,110.127,256000007.0
2005-08-11 15:14:00,110.116,110.135,110.098,110.135,266000002.0
2005-08-11 15:15:00,110.128,110.128,110.108,110.108,263699998.0
2005-08-11 15:16:00,110.11,110.11,110.073,110.102,250100000.0
2005-08-11 15:17:00,110.113,110.113,110.102,110.112,253300004.0
2005-08-11 15:18:00,110.117,110.133,110.113,110.133,109800002.0
2005-08-11 15:19:00,110.126,110.139,110.085,110.139,317800000.0
2005-08-11 15:20:00,110.15,110.15,110.103,110.132,324000003.0
2005-08-11 15:21:00,110.139,110.142,110.115,110.115,347100002.0
2005-08-11 15:22:00,110.126,110.145,110.126,110.138,168200000.0
2005-08-11 15:23:00,110.133,110.144,110.123,110.123,393599998.0
2005-08-11 15:24:00,110.108,110.133,110.101,110.127,382700002.0
2005-08-11 15:25:00,110.125,110.155,110.115,110.155,438999998.0
2005-08-11 15:26:00,110.151,110.151,110.112,110.14,218699998.0
2005-08-11 15:27:00,110.132,110.132,110.101,110.113,155700004.0
2005-08-11 15:28:00,110.122,110.13,110.094,110.11,267000001.0
2005-08-11 15:29:00,110.105,110.148,110.101,110.145,312900002.0
2005-08-11 15:30:00,110.15,110.154,110.127,110.141,256099997.0
2005-08-11 15:31:00,110.138,110.145,110.129,110.145,217699999.0
2005-08-11 15:32:00,110.14,110.149,110.104,110.104,229500001.0
2005-08-11 15:33:00,110.103,110.132,110.103,110.129,173500001.0
2005-08-11 15:34:00,110.123,110.128,110.115,110.115,384900000.0
2005-08-11 15:35:00,110.138,110.138,110.12,110.12,323900000.0
2005-08-11 15:36:00,110.128,110.128,110.075,110.091,258999997.0
2005-08-11 15:37:00,110.109,110.109,110.053,110.078,246000000.0
2005-08-11 15:38:00,110.092,110.094,110.056,110.056,257699992.0
2005-08-11 15:39:00,110.025,110.037,110.025,110.037,303899997.0
2005-08-11 15:40:00,110.033,110.033,110.018,110.018,272300004.0
2005-08-11 15:41:00,110.015,110.021,110.0,110.0,145799998.0
2005-08-11 15:42:00,109.98,109.984,109.883,109.883,355599998.0
2005-08-11 15:43:00,109.888,109.935,109.879,109.935,265199999.0
2005-08-11 15:44:00,109.91,109.929,109.898,109.898,85499999.0
2005-08-11 15:45:00,109.896,109.928,109.893,109.928,340300004.0
2005-08-11 15:46:00,109.932,109.932,109.91,109.927,360499996.0
2005-08-11 15:47:00,109.935,109.95,109.935,109.936,230200004.0
2005-08-11 15:48:00,109.946,109.946,109.922,109.937,404700004.0
2005-08-11 15:49:00,109.922,109.944,109.921,109.942,162599996.0
2005-08-11 15:50:00,109.957,109.969,109.947,109.969,247700000.0
2005-08-11 15:51:00,109.963,109.963,109.927,109.959,132399997.0
2005-08-11 15:52:00,109.97,109.974,109.942,109.964,271800006.0
2005-08-11 15:53:00,109.967,109.967,109.929,109.961,195299999.0
2005-08-11 15:54:00,109.94,109.95,109.931,109.941,240999999.0
2005-08-11 15:55:00,109.94,109.972,109.93,109.972,178800002.0
2005-08-11 15:56:00,109.967,109.997,109.937,109.997,234800003.0
2005-08-11 15:57:00,109.997,110.035,109.997,110.035,180900003.0
2005-08-11 15:58:00,110.04,110.041,110.015,110.037,373299997.0
2005-08-11 15:59:00,110.055,110.071,110.044,110.071,417000007.0
2005-08-11 16:00:00,110.068,110.083,110.057,110.058,336499998.0
2005-08-11 16:01:00,110.055,110.083,110.039,110.047,180100003.0
2005-08-11 16:02:00,110.038,110.04,110.03,110.032,260699999.0
2005-08-11 16:03:00,110.057,110.057,110.012,110.033,380700004.0
2005-08-11 16:04:00,110.007,110.016,110.006,110.007,332599997.0
2005-08-11 16:05:00,110.041,110.051,110.0,110.0,267600000.0
2005-08-11 16:06:00,110.002,110.012,109.965,109.965,113500000.0
2005-08-11 16:07:00,109.948,109.961,109.939,109.94,238000002.0
2005-08-11 16:08:00,109.931,109.949,109.931,109.939,114500000.0
2005-08-11 16:09:00,109.949,109.97,109.941,109.941,178000005.0
2005-08-11 16:10:00,109.963,109.991,109.963,109.97,236699996.0
2005-08-11 16:11:00,109.987,110.001,109.962,109.964,153700002.0
2005-08-11 16:12:00,109.968,109.979,109.965,109.977,106399999.0
2005-08-11 16:13:00,109.997,110.023,109.997,110.013,246100003.0
2005-08-11 16:14:00,110.032,110.037,110.015,110.023,149100001.0
2005-08-11 16:15:00,110.018,110.057,110.018,110.057,184399997.0
2005-08-11 16:16:00,110.068,110.071,110.03,110.036,293699995.0
2005-08-11 16:17:00,110.036,110.05,110.028,110.03,289500000.0
2005-08-11 16:18:00,110.047,110.055,110.014,110.014,176399998.0
2005-08-11 16:19:00,110.021,110.035,110.008,110.008,156499993.0
2005-08-11 16:20:00,110.0,110.007,109.989,109.989,215400005.0
2005-08-11 16:21:00,109.999,110.046,109.999,110.001,173000001.0
2005-08-11 16:22:00,110.004,110.024,109.985,109.985,186800000.0
2005-08-11 16:23:00,109.99,110.002,109.979,110.0,275899999.0
2005-08-11 16:24:00,110.005,110.022,109.982,109.982,230900000.0
2005-08-11 16:25:00,110.012,110.018,109.989,109.989,136900000.0
2005-08-11 16:26:00,110.01,110.02,109.99,110.003,377999998.0
2005-08-11 16:27:00,110.002,110.023,110.0,110.009,290400002.0
2005-08-11 16:28:00,110.005,110.015,109.985,109.989,249200003.0
2005-08-11 16:29:00,109.989,109.989,109.974,109.974,16500000.0
2005-08-11 16:30:00,109.96,109.971,109.947,109.957,239200001.0
2005-08-11 16:31:00,109.944,109.944,109.909,109.913,275699997.0
2005-08-11 16:32:00,109.882,109.882,109.763,109.796,245400000.0
2005-08-11 16:33:00,109.815,109.819,109.788,109.818,260899999.0
2005-08-11 16:34:00,109.822,109.885,109.822,109.885,134100002.0
2005-08-11 16:35:00,109.888,109.893,109.847,109.847,162399998.0
2005-08-11 16:36:00,109.839,109.847,109.822,109.845,282199998.0
2005-08-11 16:37:00,109.837,109.872,109.837,109.846,296300000.0
2005-08-11 16:38:00,109.848,109.848,109.837,109.839,174399999.0
2005-08-11 16:39:00,109.833,109.841,109.828,109.832,153000002.0
2005-08-11 16:40:00,109.837,109.853,109.823,109.834,387800002.0
2005-08-11 16:41:00,109.838,109.851,109.831,109.847,195699996.0
2005-08-11 16:42:00,109.841,109.841,109.827,109.827,46300000.0
2005-08-11 16:43:00,109.857,109.87,109.834,109.837,233599999.0
2005-08-11 16:44:00,109.847,109.86,109.822,109.839,244700000.0
2005-08-11 16:45:00,109.841,109.861,109.789,109.789,250399998.0
2005-08-11 16:46:00,109.79,109.82,109.782,109.799,244599999.0
2005-08-11 16:47:00,109.795,109.801,109.779,109.801,172600000.0
2005-08-11 16:48:00,109.823,109.853,109.817,109.852,382099996.0
2005-08-11 16:49:00,109.842,109.863,109.838,109.848,139200001.0
2005-08-11 16:50:00,109.85,109.866,109.838,109.854,299400003.0
2005-08-11 16:51:00,109.832,109.871,109.826,109.849,188699999.0
2005-08-11 16:52:00,109.848,109.861,109.829,109.845,338100003.0
2005-08-11 16:53:00,109.858,109.89,109.858,109.89,119799999.0
2005-08-11 16:54:00,109.92,109.921,109.898,109.91,309599997.0
2005-08-11 16:55:00,109.933,109.944,109.868,109.868,165699998.0
2005-08-11 16:56:00,109.852,109.883,109.851,109.865,221899998.0
2005-08-11 16:57:00,109.847,109.861,109.847,109.861,93500001.0
2005-08-11 16:58:00,109.89,109.892,109.869,109.869,184499997.0
2005-08-11 16:59:00,109.877,109.92,109.877,109.92,238099999.0
2005-08-11 17:00:00,109.923,109.924,109.914,109.924,292300000.0
2005-08-11 17:01:00,109.93,109.959,109.93,109.934,333099996.0
2005-08-11 17:02:00,109.935,109.946,109.913,109.925,317799995.0
2005-08-11 17:03:00,109.93,109.947,109.919,109.919,241999999.0
2005-08-11 17:04:00,109.935,109.941,109.918,109.925,302500002.0
2005-08-11 17:05:00,109.935,109.944,109.893,109.896,342000001.0
2005-08-11 17:06:00,109.915,109.929,109.899,109.905,219600003.0
2005-08-11 17:07:00,109.868,109.868,109.832,109.832,163800002.0
2005-08-11 17:08:00,109.848,109.889,109.848,109.882,114500003.0
2005-08-11 17:09:00,109.857,109.911,109.857,109.911,155799998.0
2005-08-11 17:10:00,109.931,109.984,109.931,109.981,303800000.0
2005-08-11 17:11:00,109.973,109.988,109.965,109.988,59000000.0
2005-08-11 17:12:00,109.995,109.995,109.968,109.986,251499996.0
2005-08-11 17:13:00,109.996,110.002,109.979,109.979,326500000.0
2005-08-11 17:14:00,109.977,109.993,109.963,109.963,130199998.0
2005-08-11 17:15:00,109.962,109.969,109.945,109.969,132400002.0
2005-08-11 17:16:00,110.005,110.007,109.961,109.962,252599996.0
2005-08-11 17:17:00,109.96,109.96,109.94,109.944,159699996.0
2005-08-11 17:18:00,109.928,109.928,109.902,109.906,116300000.0
2005-08-11 17:19:00,109.895,109.931,109.892,109.898,429099995.0
2005-08-11 17:20:00,109.927,109.941,109.899,109.899,242100004.0
2005-08-11 17:21:00,109.929,109.95,109.909,109.916,391400001.0
2005-08-11 17:22:00,109.902,109.923,109.894,109.902,307700005.0
2005-08-11 17:23:00,109.907,109.93,109.905,109.905,147500000.0
2005-08-11 17:24:00,109.904,109.907,109.894,109.907,225700001.0
2005-08-11 17:25:00,109.898,109.934,109.892,109.934,158899997.0
2005-08-11 17:26:00,109.922,109.953,109.922,109.94,194599998.0
2005-08-11 17:27:00,109.928,109.929,109.909,109.909,272800004.0
2005-08-11 17:28:00,109.905,109.926,109.881,109.881,214700001.0
2005-08-11 17:29:00,109.853,109.861,109.838,109.861,264700002.0
2005-08-11 17:30:00,109.865,109.916,109.865,109.904,298100001.0
2005-08-11 17:31:00,109.884,109.889,109.884,109.889,8100000.0
2005-08-11 17:32:00,109.882,109.89,109.871,109.89,241599998.0
2005-08-11 17:33:00,109.923,109.929,109.885,109.894,219399999.0
2005-08-11 17:34:00,109.885,109.885,109.878,109.881,132700000.0
2005-08-11 17:35:00,109.892,109.898,109.875,109.875,235100003.0
2005-08-11 17:36:00,109.9,109.913,109.872,109.874,402800004.0
2005-08-11 17:37:00,109.876,109.893,109.876,109.877,195100004.0
2005-08-11 17:38:00,109.88,109.88,109.865,109.873,202000000.0
2005-08-11 17:39:00,109.877,109.887,109.847,109.851,219600003.0
2005-08-11 17:40:00,109.865,109.889,109.856,109.869,244000004.0
2005-08-11 17:41:00,109.853,109.89,109.85,109.87,205500000.0
2005-08-11 17:42:00,109.872,109.897,109.861,109.896,124500002.0
2005-08-11 17:43:00,109.894,109.906,109.852,109.852,267200001.0
2005-08-11 17:44:00,109.872,109.902,109.866,109.898,185300001.0
2005-08-11 17:45:00,109.89,109.892,109.879,109.889,322999997.0
2005-08-11 17:46:00,109.876,109.88,109.868,109.87,54400000.0
2005-08-11 17:47:00,109.859,109.888,109.859,109.872,332600005.0
2005-08-11 17:48:00,109.858,109.858,109.852,109.853,71800001.0
2005-08-11 17:49:00,109.874,109.89,109.85,109.85,287999998.0
2005-08-11 17:50:00,109.869,109.904,109.866,109.866,480200001.0
2005-08-11 17:51:00,109.871,109.904,109.864,109.864,369800002.0
2005-08-11 17:52:00,109.868,109.893,109.868,109.893,265100002.0
2005-08-11 17:53:00,109.89,109.907,109.873,109.887,156499997.0
2005-08-11 17:54:00,109.887,109.888,109.877,109.877,215900000.0
2005-08-11 17:55:00,109.885,109.909,109.88,109.892,319499997.0
2005-08-11 17:56:00,109.893,109.924,109.889,109.908,109600002.0
2005-08-11 17:57:00,109.888,109.922,109.887,109.922,319299998.0
2005-08-11 17:58:00,109.938,109.946,109.925,109.928,300100000.0
2005-08-11 17:59:00,109.935,109.946,109.916,109.922,267699999.0
2005-08-11 18:00:00,109.925,109.961,109.925,109.95,218500000.0
2005-08-11 18:01:00,109.959,109.962,109.916,109.925,2031199995.0
2005-08-11 18:02:00,109.94,109.97,109.94,109.94,2080100015.0
2005-08-11 18:03:00,109.95,109.95,109.91,109.91,2080100015.0
2005-08-11 18:04:00,109.9,109.9,109.89,109.89,2080100015.0
2005-08-11 18:05:00,109.88,109.88,109.87,109.88,2080100015.0
2005-08-11 18:06:00,109.87,109.88,109.87,109.87,2080100015.0
2005-08-11 18:07:00,109.88,109.92,109.88,109.9,2080100015.0
2005-08-11 18:09:00,109.91,109.91,109.91,109.91,2080100015.0
2005-08-11 18:10:00,109.9,109.91,109.9,109.9,2080100015.0
2005-08-11 18:11:00,109.911,109.922,109.869,109.913,2080100015.0
2005-08-11 18:12:00,109.891,109.915,109.883,109.887,1677700017.0
2005-08-11 18:13:00,109.9,109.9,109.9,109.9,2145100002.0
2005-08-11 18:14:00,109.91,109.91,109.89,109.9,2145100002.0
2005-08-11 18:15:00,109.89,109.9,109.89,109.9,2145100002.0
2005-08-11 18:16:00,109.91,109.93,109.9,109.92,2145100002.0
2005-08-11 18:17:00,109.922,109.934,109.907,109.925,2145100002.0
2005-08-11 18:18:00,109.91,109.92,109.91,109.91,1875599993.0
2005-08-11 18:19:00,109.92,109.92,109.91,109.91,1875599993.0
2005-08-11 18:20:00,109.9,109.93,109.9,109.92,1875599993.0
2005-08-11 18:21:00,109.91,109.91,109.91,109.91,1875599993.0
2005-08-11 18:22:00,109.9,109.92,109.9,109.92,1875599993.0
2005-08-11 18:24:00,109.91,109.92,109.91,109.91,1875599993.0
2005-08-11 18:25:00,109.92,109.92,109.91,109.92,1875599993.0
2005-08-11 18:26:00,109.93,109.93,109.91,109.91,1875599993.0
2005-08-11 18:27:00,109.908,109.938,109.901,109.907,1875599993.0
2005-08-11 18:28:00,109.89,109.9,109.88,109.88,2040300011.0
2005-08-11 18:29:00,109.89,109.89,109.87,109.87,2040300011.0
2005-08-11 18:30:00,109.868,109.891,109.825,109.829,2040300011.0
2005-08-11 18:31:00,109.823,109.867,109.817,109.828,2037000012.0
2005-08-11 18:32:00,109.83,109.84,109.82,109.83,1806500016.0
2005-08-11 18:33:00,109.82,109.83,109.72,109.76,1806500016.0
2005-08-11 18:34:00,109.75,109.77,109.75,109.76,1806500016.0
2005-08-11 18:35:00,109.75,109.76,109.74,109.74,1806500016.0
2005-08-11 18:36:00,109.751,109.774,109.74,109.761,1806500016.0
2005-08-11 18:37:00,109.744,109.827,109.744,109.819,1303199993.0
2005-08-11 18:38:00,109.833,109.852,109.825,109.852,1211400014.0
2005-08-11 18:39:00,109.86,109.86,109.838,109.839,699400007.0
2005-08-11 18:40:00,109.834,109.845,109.813,109.834,1674600003.0
2005-08-11 18:41:00,109.832,109.834,109.808,109.832,1643599984.0
2005-08-11 18:42:00,109.835,109.871,109.832,109.848,1595100007.0
2005-08-11 18:43:00,109.842,109.876,109.838,109.846,1240100015.0
2005-08-11 18:44:00,109.846,109.889,109.84,109.858,776299998.0
2005-08-11 18:45:00,109.84,109.882,109.837,109.865,1910200017.0
2005-08-11 18:46:00,109.843,109.868,109.837,109.856,1575400000.0
2005-08-11 18:47:00,109.862,109.864,109.823,109.844,523400000.0
2005-08-11 18:48:00,109.835,109.844,109.834,109.839,839800007.0
2005-08-11 18:49:00,109.84,109.874,109.839,109.866,1650299994.0
2005-08-11 18:50:00,109.865,109.888,109.851,109.851,1601499985.0
2005-08-11 18:51:00,109.86,109.885,109.849,109.874,1391400004.0
2005-08-11 18:52:00,109.877,109.887,109.836,109.878,1884300016.0
2005-08-11 18:53:00,109.872,109.872,109.857,109.866,1409000001.0
2005-08-11 18:54:00,109.872,109.886,109.866,109.874,1861500007.0
2005-08-11 18:55:00,109.87,109.898,109.868,109.873,1504099995.0
2005-08-11 18:56:00,109.866,109.911,109.864,109.888,346499991.0
2005-08-11 18:57:00,109.872,109.925,109.872,109.894,830199997.0
2005-08-11 18:58:00,109.897,109.942,109.89,109.899,1374300010.0
2005-08-11 18:59:00,109.891,109.919,109.891,109.898,1498900002.0
2005-08-11 19:00:00,109.913,109.914,109.88,109.88,721799995.0
2005-08-11 19:01:00,109.877,109.895,109.868,109.868,535699996.0
2005-08-11 19:02:00,109.867,109.903,109.867,109.878,451199998.0
2005-08-11 19:03:00,109.897,109.916,109.871,109.908,1299600001.0
2005-08-11 19:04:00,109.882,109.893,109.857,109.877,1254099991.0
2005-08-11 19:05:00,109.867,109.904,109.836,109.857,936999992.0
2005-08-11 19:06:00,109.867,109.909,109.838,109.857,1397200001.0
2005-08-11 19:07:00,109.853,109.901,109.853,109.867,2067300003.0
2005-08-11 19:08:00,109.854,109.886,109.825,109.825,1501200002.0
2005-08-11 19:09:00,109.821,109.885,109.799,109.825,600300003.0
2005-08-11 19:10:00,109.826,109.881,109.821,109.841,703600008.0
2005-08-11 19:11:00,109.848,109.882,109.848,109.854,612900008.0
2005-08-11 19:12:00,109.848,109.88,109.827,109.827,1031000009.0
2005-08-11 19:13:00,109.826,109.852,109.805,109.813,806300002.0
2005-08-11 19:14:00,109.808,109.835,109.801,109.801,864099985.0
2005-08-11 19:15:00,109.835,109.849,109.793,109.793,1712599994.0
2005-08-11 19:16:00,109.79,109.799,109.77,109.78,832399997.0
2005-08-11 19:17:00,109.785,109.843,109.785,109.808,925900002.0
2005-08-11 19:18:00,109.789,109.823,109.784,109.794,551599997.0
2005-08-11 19:19:00,109.807,109.855,109.801,109.806,2024300016.0
2005-08-11 19:20:00,109.81,109.834,109.795,109.81,771500008.0
2005-08-11 19:21:00,109.81,109.851,109.81,109.831,1700200006.0
2005-08-11 19:22:00,109.822,109.868,109.807,109.822,962999994.0
2005-08-11 19:24:00,109.845,109.872,109.831,109.856,1343499983.0
2005-08-11 19:25:00,109.851,109.863,109.837,109.85,1435599998.0
2005-08-11 19:26:00,109.86,109.87,109.86,109.87,1643299999.0
2005-08-11 19:27:00,109.861,109.894,109.834,109.873,1643299999.0
2005-08-11 19:28:00,109.866,109.889,109.851,109.889,1114199999.0
2005-08-11 19:29:00,109.881,109.915,109.849,109.879,730100010.0
2005-08-11 19:30:00,109.874,109.915,109.85,109.892,686399993.0
2005-08-11 19:31:00,109.889,109.937,109.889,109.891,1437899998.0
2005-08-11 19:32:00,109.89,109.918,109.873,109.887,1755500005.0
2005-08-11 19:33:00,109.886,109.917,109.878,109.889,917599995.0
2005-08-11 19:34:00,109.889,109.939,109.889,109.899,1257299983.0
2005-08-11 19:35:00,109.905,109.927,109.883,109.907,1264100003.0
2005-08-11 19:36:00,109.918,109.947,109.902,109.907,552299997.0
2005-08-11 19:37:00,109.91,109.928,109.903,109.903,298500005.0
2005-08-11 19:38:00,109.903,109.92,109.901,109.918,861300000.0
2005-08-11 19:39:00,109.923,109.96,109.922,109.922,1214800003.0
2005-08-11 19:40:00,109.91,109.957,109.904,109.907,1018399986.0
2005-08-11 19:41:00,109.928,109.944,109.882,109.882,1019099997.0
2005-08-11 19:42:00,109.888,109.909,109.87,109.887,924299997.0
2005-08-11 19:43:00,109.908,109.918,109.858,109.886,398799998.0
2005-08-11 19:44:00,109.868,109.908,109.859,109.859,742299992.0
2005-08-11 19:45:00,109.851,109.893,109.801,109.829,778999997.0
2005-08-11 19:46:00,109.865,109.911,109.834,109.844,965700007.0
2005-08-11 19:47:00,109.844,109.876,109.839,109.839,638599993.0
2005-08-11 19:48:00,109.832,109.878,109.832,109.832,1646899998.0
2005-08-11 19:49:00,109.863,109.891,109.841,109.841,465400005.0
2005-08-11 19:50:00,109.856,109.873,109.832,109.832,783800004.0
2005-08-11 19:51:00,109.845,109.858,109.832,109.838,737399999.0
2005-08-11 19:52:00,109.838,109.876,109.833,109.835,768200001.0
2005-08-11 19:53:00,109.842,109.881,109.842,109.855,951200005.0
2005-08-11 19:54:00,109.855,109.887,109.851,109.881,1716000000.0
2005-08-11 19:55:00,109.869,109.905,109.86,109.86,538900004.0
2005-08-11 19:56:00,109.861,109.915,109.861,109.895,924499993.0
2005-08-11 19:57:00,109.9,109.926,109.879,109.882,478199997.0
2005-08-11 19:58:00,109.903,109.923,109.835,109.883,1234799989.0
2005-08-11 19:59:00,109.891,109.907,109.862,109.869,966699997.0
2005-08-11 20:00:00,109.875,109.885,109.858,109.876,368299996.0
2005-08-11 20:01:00,109.89,109.897,109.862,109.894,611600008.0
2005-08-11 20:02:00,109.852,109.897,109.852,109.86,1361400011.0
2005-08-11 20:03:00,109.86,109.924,109.852,109.852,659300001.0
2005-08-11 20:04:00,109.849,109.906,109.839,109.854,862000006.0
2005-08-11 20:05:00,109.872,109.904,109.853,109.853,1015500000.0
2005-08-11 20:06:00,109.851,109.886,109.842,109.848,1675599995.0
2005-08-11 20:07:00,109.841,109.887,109.835,109.848,646899993.0
2005-08-11 20:08:00,109.862,109.89,109.857,109.857,837799998.0
2005-08-11 20:09:00,109.844,109.877,109.822,109.83,1084600000.0
2005-08-11 20:10:00,109.836,109.869,109.827,109.833,1016799999.0
2005-08-11 20:11:00,109.85,109.869,109.831,109.838,1632199993.0
2005-08-11 20:12:00,109.85,109.85,109.85,109.85,802400009.0
2005-08-11 20:13:00,109.834,109.876,109.834,109.867,802400009.0
2005-08-11 20:14:00,109.841,109.875,109.825,109.838,1081300007.0
2005-08-11 20:15:00,109.837,109.867,109.819,109.824,1409900003.0
2005-08-11 20:16:00,109.822,109.856,109.822,109.845,946099998.0
2005-08-11 20:17:00,109.843,109.85,109.817,109.817,642200000.0
2005-08-11 20:18:00,109.82,109.851,109.815,109.817,245200003.0
2005-08-11 20:19:00,109.841,109.847,109.793,109.805,971500001.0
2005-08-11 20:20:00,109.803,109.866,109.803,109.827,977400009.0
2005-08-11 20:21:00,109.836,109.885,109.829,109.85,1105000010.0
2005-08-11 20:22:00,109.84,109.845,109.837,109.84,1528300001.0
2005-08-11 20:23:00,109.885,109.888,109.831,109.856,935700016.0
2005-08-11 20:24:00,109.86,109.917,109.86,109.862,626999995.0
2005-08-11 20:25:00,109.892,109.901,109.869,109.88,1074499999.0
2005-08-11 20:26:00,109.891,109.919,109.87,109.899,1097599987.0
2005-08-11 20:27:00,109.895,109.907,109.843,109.893,1223700003.0
2005-08-11 20:28:00,109.912,109.917,109.879,109.9,2144700006.0
2005-08-11 20:29:00,109.92,109.92,109.91,109.91,2045900003.0
2005-08-11 20:30:00,109.9,109.91,109.9,109.91,2045900003.0
2005-08-11 20:31:00,109.91,109.91,109.9,109.91,2045900003.0
2005-08-11 20:32:00,109.897,109.927,109.889,109.889,2045900003.0
2005-08-11 20:33:00,109.89,109.918,109.886,109.89,633500008.0
2005-08-11 20:34:00,109.887,109.917,109.887,109.896,344900007.0
2005-08-11 20:35:00,109.896,109.918,109.892,109.915,727499997.0
2005-08-11 20:36:00,109.89,109.928,109.89,109.915,514800000.0
2005-08-11 20:37:00,109.911,109.925,109.89,109.89,397200000.0
2005-08-11 20:38:00,109.909,109.925,109.892,109.915,1358699998.0
2005-08-11 20:39:00,109.89,109.927,109.89,109.905,1275199998.0
2005-08-11 20:40:00,109.91,109.91,109.91,109.91,857200002.0
2005-08-11 20:41:00,109.899,109.92,109.896,109.907,857200002.0
2005-08-11 20:42:00,109.9,109.937,109.892,109.894,1175399996.0
2005-08-11 20:43:00,109.903,109.937,109.903,109.91,1531199988.0
2005-08-11 20:44:00,109.933,109.947,109.901,109.917,1407199978.0
2005-08-11 20:45:00,109.909,109.938,109.901,109.918,1379400003.0
2005-08-11 20:46:00,109.902,109.902,109.883,109.887,1505700008.0
2005-08-11 20:47:00,109.889,109.927,109.879,109.879,1609699987.0
2005-08-11 20:48:00,109.915,109.935,109.861,109.888,1232499989.0
2005-08-11 20:49:00,109.88,109.888,109.877,109.88,1179099998.0
2005-08-11 20:50:00,109.9,109.925,109.875,109.875,1280199988.0
2005-08-11 20:51:00,109.873,109.89,109.869,109.877,765200006.0
2005-08-11 20:52:00,109.882,109.897,109.882,109.888,233999996.0
2005-08-11 20:53:00,109.889,109.919,109.88,109.887,1569999987.0
2005-08-11 20:54:00,109.899,109.919,109.891,109.915,631099990.0
2005-08-11 20:55:00,109.899,109.917,109.882,109.882,1809600004.0
2005-08-11 20:56:00,109.888,109.926,109.888,109.898,609300003.0
2005-08-11 20:57:00,109.89,109.929,109.89,109.89,1679500010.0
2005-08-11 20:58:00,109.9,109.9,109.9,109.9,1087099991.0
2005-08-11 20:59:00,109.91,109.91,109.84,109.86,1087099991.0
2005-08-11 21:00:00,109.87,109.88,109.87,109.88,1087099991.0
2005-08-11 21:01:00,109.893,109.917,109.855,109.855,1087099991.0
2005-08-11 21:02:00,109.851,109.865,109.851,109.857,783600000.0
2005-08-11 21:03:00,109.865,109.895,109.853,109.86,1211700012.0
2005-08-11 21:04:00,109.849,109.877,109.849,109.865,552400001.0
2005-08-11 21:05:00,109.875,109.888,109.852,109.852,655100001.0
2005-08-11 21:06:00,109.875,109.897,109.844,109.844,877899997.0
2005-08-11 21:07:00,109.875,109.901,109.849,109.85,1420899999.0
2005-08-11 21:08:00,109.858,109.886,109.829,109.88,689900001.0
2005-08-11 21:09:00,109.839,109.881,109.835,109.853,450399996.0
2005-08-11 21:10:00,109.846,109.878,109.833,109.835,572800001.0
2005-08-11 21:11:00,109.859,109.866,109.838,109.839,239499997.0
2005-08-11 21:12:00,109.858,109.872,109.845,109.849,533699999.0
2005-08-11 21:13:00,109.841,109.883,109.84,109.849,888200004.0
2005-08-11 21:14:00,109.833,109.867,109.821,109.831,1670200008.0
2005-08-11 21:15:00,109.846,109.858,109.816,109.816,1577799995.0
2005-08-11 21:16:00,109.823,109.862,109.808,109.817,1118199999.0
2005-08-11 21:17:00,109.834,109.869,109.812,109.813,1814899999.0
2005-08-11 21:18:00,109.81,109.83,109.795,109.795,1266399990.0
2005-08-11 21:19:00,109.824,109.877,109.821,109.83,1226699996.0
2005-08-11 21:20:00,109.82,109.869,109.82,109.847,1449699996.0
2005-08-11 21:21:00,109.817,109.851,109.806,109.837,1124800006.0
2005-08-11 21:22:00,109.838,109.857,109.817,109.835,1740900003.0
2005-08-11 21:23:00,109.809,109.809,109.783,109.797,1065700002.0
2005-08-11 21:24:00,109.792,109.818,109.784,109.784,1826099994.0
2005-08-11 21:25:00,109.786,109.825,109.786,109.8,1450200003.0
2005-08-11 21:26:00,109.79,109.812,109.764,109.764,982000002.0
2005-08-11 21:27:00,109.766,109.809,109.766,109.771,954799995.0
2005-08-11 21:28:00,109.767,109.799,109.767,109.777,250600003.0
2005-08-11 21:29:00,109.779,109.807,109.764,109.777,877400005.0
2005-08-11 21:30:00,109.798,109.814,109.78,109.78,861599999.0
2005-08-11 21:31:00,109.798,109.811,109.782,109.792,254300001.0
2005-08-11 21:32:00,109.795,109.847,109.766,109.807,1044800007.0
2005-08-11 21:33:00,109.802,109.828,109.769,109.769,636699994.0
2005-08-11 21:34:00,109.772,109.81,109.742,109.776,443300003.0
2005-08-11 21:35:00,109.753,109.796,109.749,109.772,317300000.0
2005-08-11 21:36:00,109.766,109.79,109.751,109.751,329799999.0
2005-08-11 21:37:00,109.78,109.793,109.757,109.757,475499999.0
2005-08-11 21:38:00,109.764,109.78,109.747,109.747,337799993.0
2005-08-11 21:39:00,109.766,109.811,109.754,109.754,535299994.0
2005-08-11 21:40:00,109.742,109.748,109.723,109.723,638900002.0
2005-08-11 21:41:00,109.727,109.772,109.715,109.715,544899993.0
2005-08-11 21:42:00,109.719,109.76,109.719,109.729,1038100006.0
2005-08-11 21:43:00,109.72,109.72,109.685,109.685,441100008.0
2005-08-11 21:44:00,109.667,109.667,109.573,109.597,1361800011.0
2005-08-11 21:45:00,109.589,109.646,109.575,109.61,795300003.0
2005-08-11 21:46:00,109.592,109.62,109.585,109.62,728899996.0
2005-08-11 21:47:00,109.619,109.634,109.597,109.604,465500003.0
2005-08-11 21:48:00,109.602,109.631,109.586,109.61,937199999.0
2005-08-11 21:49:00,109.603,109.635,109.603,109.619,562500003.0
2005-08-11 21:50:00,109.627,109.657,109.605,109.609,316499993.0
2005-08-11 21:51:00,109.609,109.639,109.609,109.633,477200001.0
2005-08-11 21:52:00,109.628,109.63,109.609,109.609,198200001.0
2005-08-11 21:53:00,109.613,109.638,109.596,109.631,363200005.0
2005-08-11 21:54:00,109.616,109.647,109.616,109.627,647400007.0
2005-08-11 21:55:00,109.615,109.621,109.612,109.612,184000003.0
2005-08-11 21:56:00,109.637,109.649,109.616,109.616,427199996.0
2005-08-11 21:57:00,109.627,109.639,109.613,109.613,238399998.0
2005-08-11 21:58:00,109.633,109.658,109.63,109.63,176600003.0
2005-08-11 21:59:00,109.625,109.645,109.607,109.619,565900003.0
2005-08-11 22:00:00,109.614,109.654,109.612,109.614,1149600005.0
2005-08-11 22:01:00,109.614,109.645,109.606,109.623,1145500000.0
2005-08-11 22:02:00,109.62,109.636,109.615,109.62,569000008.0
2005-08-11 22:03:00,109.613,109.654,109.605,109.605,198699995.0
2005-08-11 22:04:00,109.606,109.634,109.606,109.622,678400005.0
2005-08-11 22:05:00,109.616,109.631,109.61,109.63,278099997.0
2005-08-11 22:06:00,109.587,109.628,109.586,109.628,115099996.0
2005-08-11 22:07:00,109.625,109.643,109.611,109.616,445900003.0
2005-08-11 22:08:00,109.616,109.655,109.616,109.635,346299996.0
2005-08-11 22:09:00,109.638,109.649,109.628,109.63,225900001.0
2005-08-11 22:10:00,109.624,109.629,109.618,109.623,245800004.0
2005-08-11 22:11:00,109.612,109.642,109.608,109.61,425300002.0
2005-08-11 22:12:00,109.637,109.637,109.611,109.617,240899999.0
2005-08-11 22:13:00,109.595,109.595,109.574,109.574,475400008.0
2005-08-11 22:14:00,109.563,109.567,109.549,109.549,287899995.0
2005-08-11 22:15:00,109.556,109.584,109.556,109.576,275599993.0
2005-08-11 22:16:00,109.579,109.615,109.569,109.598,583100001.0
2005-08-11 22:17:00,109.602,109.622,109.585,109.585,383600001.0
2005-08-11 22:18:00,109.585,109.615,109.566,109.587,332800001.0
2005-08-11 22:19:00,109.583,109.613,109.567,109.591,298400005.0
2005-08-11 22:20:00,109.605,109.618,109.595,109.595,333700002.0
2005-08-11 22:21:00,109.588,109.61,109.578,109.607,228899999.0
2005-08-11 22:22:00,109.612,109.621,109.603,109.604,280200005.0
2005-08-11 22:23:00,109.594,109.602,109.589,109.602,41700000.0
2005-08-11 22:24:00,109.628,109.641,109.614,109.633,311200003.0
2005-08-11 22:25:00,109.635,109.642,109.619,109.628,236800000.0
2005-08-11 22:26:00,109.61,109.625,109.598,109.612,198600003.0
2005-08-11 22:27:00,109.62,109.635,109.61,109.635,1057600004.0
2005-08-11 22:28:00,109.613,109.634,109.608,109.617,278699995.0
2005-08-11 22:29:00,109.618,109.618,109.609,109.61,258700001.0
2005-08-11 22:30:00,109.645,109.648,109.617,109.641,222600002.0
2005-08-11 22:31:00,109.617,109.619,109.614,109.619,234100003.0
2005-08-11 22:32:00,109.632,109.632,109.602,109.626,425699990.0
2005-08-11 22:33:00,109.637,109.661,109.619,109.635,663900007.0
2005-08-11 22:34:00,109.627,109.658,109.606,109.607,987499997.0
2005-08-11 22:35:00,109.634,109.644,109.62,109.631,247500002.0
2005-08-11 22:36:00,109.629,109.646,109.599,109.615,764599994.0
2005-08-11 22:37:00,109.605,109.631,109.605,109.625,370599999.0
2005-08-11 22:38:00,109.63,109.646,109.619,109.631,322900000.0
2005-08-11 22:39:00,109.622,109.64,109.622,109.631,258900002.0
2005-08-11 22:40:00,109.633,109.651,109.617,109.631,500600003.0
2005-08-11 22:41:00,109.635,109.653,109.63,109.648,284600003.0
2005-08-11 22:42:00,109.635,109.654,109.63,109.638,185399999.0
2005-08-11 22:43:00,109.653,109.658,109.624,109.635,409400005.0
2005-08-11 22:44:00,109.638,109.642,109.632,109.638,257699994.0
2005-08-11 22:45:00,109.658,109.671,109.631,109.633,411400007.0
2005-08-11 22:46:00,109.645,109.66,109.628,109.628,441300002.0
2005-08-11 22:47:00,109.659,109.659,109.627,109.627,297500006.0
2005-08-11 22:48:00,109.633,109.639,109.614,109.635,379600001.0
2005-08-11 22:49:00,109.657,109.666,109.637,109.649,195000007.0
2005-08-11 22:50:00,109.658,109.68,109.64,109.653,530500000.0
2005-08-11 22:51:00,109.658,109.687,109.658,109.658,400599993.0
2005-08-11 22:52:00,109.668,109.69,109.653,109.668,221900002.0
2005-08-11 22:53:00,109.681,109.695,109.665,109.665,407200004.0
2005-08-11 22:54:00,109.674,109.678,109.667,109.673,230000001.0
2005-08-11 22:55:00,109.676,109.692,109.656,109.656,413700006.0
2005-08-11 22:56:00,109.665,109.687,109.658,109.658,357099995.0
2005-08-11 22:57:00,109.664,109.686,109.659,109.666,292099998.0
2005-08-11 22:58:00,109.669,109.692,109.664,109.69,231699994.0
2005-08-11 22:59:00,109.675,109.709,109.675,109.676,399699998.0
2005-08-11 23:00:00,109.688,109.704,109.669,109.671,256400002.0
2005-08-11 23:01:00,109.682,109.699,109.669,109.688,444800001.0
2005-08-11 23:02:00,109.697,109.697,109.65,109.65,215100000.0
2005-08-11 23:03:00,109.685,109.695,109.67,109.68,322400001.0
2005-08-11 23:04:00,109.697,109.697,109.669,109.671,170100004.0
2005-08-11 23:05:00,109.665,109.701,109.66,109.688,243800000.0
2005-08-11 23:06:00,109.68,109.7,109.668,109.668,193200002.0
2005-08-11 23:07:00,109.658,109.682,109.644,109.682,439700009.0
2005-08-11 23:08:00,109.68,109.702,109.663,109.663,318600003.0
2005-08-11 23:09:00,109.66,109.677,109.646,109.646,291900006.0
2005-08-11 23:10:00,109.677,109.687,109.653,109.686,513099994.0
2005-08-11 23:11:00,109.675,109.687,109.659,109.681,172100001.0
2005-08-11 23:12:00,109.656,109.672,109.639,109.645,230400001.0
2005-08-11 23:13:00,109.65,109.65,109.611,109.612,432699998.0
2005-08-11 23:14:00,109.621,109.621,109.587,109.596,241200004.0
2005-08-11 23:15:00,109.613,109.636,109.602,109.621,234499997.0
2005-08-11 23:16:00,109.59,109.619,109.588,109.604,240100001.0
2005-08-11 23:17:00,109.688,109.688,109.577,109.577,248499996.0
2005-08-11 23:18:00,109.58,109.598,109.555,109.564,105299998.0
2005-08-11 23:19:00,109.58,109.595,109.579,109.591,171700001.0
2005-08-11 23:20:00,109.57,109.588,109.559,109.566,213400000.0
2005-08-11 23:21:00,109.564,109.602,109.564,109.574,204599998.0
2005-08-11 23:22:00,109.554,109.595,109.554,109.574,353600008.0
2005-08-11 23:23:00,109.564,109.6,109.564,109.59,417400001.0
2005-08-11 23:24:00,109.605,109.658,109.597,109.658,143599998.0
2005-08-11 23:25:00,109.618,109.663,109.618,109.647,279600007.0
2005-08-11 23:26:00,109.633,109.662,109.633,109.662,292800002.0
2005-08-11 23:27:00,109.639,109.68,109.639,109.67,310599998.0
2005-08-11 23:28:00,109.669,109.686,109.661,109.681,259100000.0
2005-08-11 23:29:00,109.665,109.684,109.656,109.662,214500000.0
2005-08-11 23:30:00,109.688,109.689,109.661,109.667,276999997.0
2005-08-11 23:31:00,109.682,109.685,109.658,109.665,291699998.0
2005-08-11 23:32:00,109.65,109.672,109.649,109.66,239599993.0
2005-08-11 23:33:00,109.647,109.665,109.635,109.657,406799998.0
2005-08-11 23:34:00,109.662,109.671,109.645,109.65,235800001.0
2005-08-11 23:35:00,109.662,109.694,109.662,109.664,234300003.0
2005-08-11 23:36:00,109.656,109.68,109.646,109.673,285399994.0
2005-08-11 23:37:00,109.677,109.688,109.659,109.669,302800006.0
2005-08-11 23:38:00,109.663,109.675,109.653,109.662,289499997.0
2005-08-11 23:39:00,109.66,109.673,109.642,109.654,314600000.0
2005-08-11 23:40:00,109.645,109.672,109.64,109.65,243799997.0
2005-08-11 23:41:00,109.664,109.677,109.649,109.649,181299999.0
2005-08-11 23:42:00,109.652,109.675,109.652,109.655,145700002.0
2005-08-11 23:43:00,109.642,109.67,109.633,109.633,213400004.0
2005-08-11 23:44:00,109.643,109.654,109.636,109.644,276900003.0
2005-08-11 23:45:00,109.633,109.66,109.633,109.65,258600002.0
2005-08-11 23:46:00,109.62,109.664,109.615,109.638,217200003.0
2005-08-11 23:47:00,109.639,109.669,109.639,109.652,245999997.0
2005-08-11 23:48:00,109.651,109.676,109.648,109.65,213900002.0
2005-08-11 23:49:00,109.662,109.666,109.651,109.653,280300002.0
2005-08-11 23:50:00,109.65,109.681,109.639,109.661,277100000.0
2005-08-11 23:51:00,109.693,109.699,109.653,109.662,414099996.0
2005-08-11 23:52:00,109.675,109.694,109.675,109.687,336400003.0
2005-08-11 23:53:00,109.665,109.68,109.653,109.669,346799999.0
2005-08-11 23:54:00,109.665,109.695,109.654,109.687,254100006.0
2005-08-11 23:55:00,109.678,109.705,109.672,109.705,140199998.0
2005-08-11 23:56:00,109.711,109.729,109.697,109.721,222500000.0
2005-08-11 23:57:00,109.694,109.705,109.691,109.691,320800006.0
2005-08-11 23:58:00,109.73,109.734,109.7,109.7,184600002.0
2005-08-11 23:59:00,109.705,109.74,109.701,109.701,220900003.0
2005-08-12 00:00:00,109.697,109.735,109.686,109.705,240699996.0
2005-08-12 00:01:00,109.727,109.734,109.704,109.704,170100001.0
2005-08-12 00:02:00,109.667,109.667,109.63,109.656,170200002.0
2005-08-12 00:03:00,109.68,109.699,109.665,109.67,290100003.0
2005-08-12 00:04:00,109.675,109.7,109.671,109.683,257500006.0
2005-08-12 00:05:00,109.712,109.718,109.692,109.705,188400003.0
2005-08-12 00:06:00,109.689,109.72,109.681,109.72,200199998.0
2005-08-12 00:07:00,109.705,109.711,109.661,109.661,211099997.0
2005-08-12 00:08:00,109.692,109.7,109.669,109.669,502500006.0
2005-08-12 00:09:00,109.674,109.696,109.674,109.686,293800004.0
2005-08-12 00:10:00,109.713,109.713,109.697,109.711,151899999.0
2005-08-12 00:11:00,109.697,109.708,109.69,109.694,328700007.0
2005-08-12 00:12:00,109.72,109.72,109.688,109.688,376999994.0
2005-08-12 00:13:00,109.715,109.719,109.671,109.682,232599996.0
2005-08-12 00:14:00,109.7,109.708,109.7,109.708,340499995.0
2005-08-12 00:15:00,109.725,109.736,109.698,109.698,336899997.0
2005-08-12 00:16:00,109.715,109.731,109.705,109.705,310299998.0
2005-08-12 00:17:00,109.706,109.738,109.706,109.711,231300003.0
2005-08-12 00:18:00,109.722,109.734,109.714,109.719,251099998.0
2005-08-12 00:19:00,109.705,109.74,109.705,109.717,336100005.0
2005-08-12 00:20:00,109.709,109.743,109.709,109.737,178800002.0
2005-08-12 00:21:00,109.715,109.728,109.71,109.717,282400001.0
2005-08-12 00:22:00,109.696,109.72,109.696,109.707,256299997.0
2005-08-12 00:23:00,109.715,109.723,109.702,109.713,271700002.0
2005-08-12 00:24:00,109.714,109.714,109.688,109.706,263499996.0
2005-08-12 00:25:00,109.688,109.724,109.684,109.703,187499999.0
2005-08-12 00:26:00,109.706,109.737,109.706,109.72,159000002.0
2005-08-12 00:27:00,109.7,109.722,109.696,109.707,345099999.0
2005-08-12 00:28:00,109.718,109.723,109.685,109.685,92200001.0
2005-08-12 00:29:00,109.695,109.707,109.68,109.684,194200001.0
2005-08-12 00:30:00,109.696,109.708,109.696,109.699,228100000.0
2005-08-12 00:31:00,109.7,109.724,109.692,109.692,247900002.0
2005-08-12 00:32:00,109.708,109.723,109.7,109.716,252900000.0
2005-08-12 00:33:00,109.685,109.685,109.68,109.685,249500005.0
2005-08-12 00:34:00,109.698,109.726,109.698,109.71,255999998.0
2005-08-12 00:35:00,109.713,109.74,109.696,109.74,203299996.0
2005-08-12 00:36:00,109.72,109.725,109.679,109.679,143999999.0
2005-08-12 00:37:00,109.683,109.709,109.679,109.709,336900005.0
2005-08-12 00:38:00,109.719,109.725,109.679,109.679,258500006.0
2005-08-12 00:39:00,109.703,109.712,109.686,109.695,215200002.0
2005-08-12 00:40:00,109.711,109.726,109.711,109.718,160999999.0
2005-08-12 00:41:00,109.702,109.728,109.701,109.726,178600005.0
2005-08-12 00:42:00,109.715,109.724,109.697,109.704,453800001.0
2005-08-12 00:43:00,109.69,109.732,109.681,109.712,313800002.0
2005-08-12 00:44:00,109.7,109.711,109.689,109.695,302900006.0
2005-08-12 00:45:00,109.695,109.695,109.669,109.669,93900003.0
2005-08-12 00:46:00,109.67,109.682,109.663,109.674,230299997.0
2005-08-12 00:47:00,109.693,109.711,109.682,109.682,256500001.0
2005-08-12 00:48:00,109.705,109.712,109.701,109.712,240499996.0
2005-08-12 00:49:00,109.692,109.705,109.69,109.69,214100000.0
2005-08-12 00:50:00,109.69,109.716,109.69,109.71,59300001.0
2005-08-12 00:51:00,109.715,109.725,109.696,109.696,171699995.0
2005-08-12 00:52:00,109.707,109.728,109.687,109.698,420500004.0
2005-08-12 00:53:00,109.701,109.704,109.686,109.69,260600002.0
2005-08-12 00:54:00,109.7,109.72,109.7,109.706,106500003.0
2005-08-12 00:55:00,109.717,109.727,109.688,109.713,343399997.0
2005-08-12 00:56:00,109.698,109.727,109.698,109.712,214900000.0
2005-08-12 00:57:00,109.685,109.695,109.674,109.674,138300001.0
2005-08-12 00:58:00,109.69,109.72,109.69,109.703,109900003.0
2005-08-12 00:59:00,109.701,109.717,109.701,109.711,134099996.0
2005-08-12 01:00:00,109.715,109.725,109.706,109.706,177200001.0
2005-08-12 01:01:00,109.701,109.72,109.701,109.705,135099998.0
2005-08-12 01:02:00,109.715,109.73,109.705,109.723,211800006.0
2005-08-12 01:03:00,109.703,109.737,109.693,109.722,328200002.0
2005-08-12 01:04:00,109.725,109.735,109.702,109.722,240400000.0
2005-08-12 01:05:00,109.72,109.744,109.72,109.739,204599994.0
2005-08-12 01:06:00,109.712,109.741,109.711,109.73,194100001.0
2005-08-12 01:07:00,109.722,109.752,109.722,109.723,247900005.0
2005-08-12 01:08:00,109.735,109.743,109.718,109.738,303900000.0
2005-08-12 01:09:00,109.728,109.75,109.728,109.733,223599998.0
2005-08-12 01:10:00,109.74,109.745,109.722,109.73,408399997.0
2005-08-12 01:11:00,109.716,109.716,109.698,109.698,276200001.0
2005-08-12 01:12:00,109.705,109.734,109.705,109.716,182599999.0
2005-08-12 01:13:00,109.71,109.724,109.698,109.712,267400001.0
2005-08-12 01:14:00,109.749,109.749,109.709,109.709,224000003.0
2005-08-12 01:15:00,109.728,109.732,109.715,109.715,267200004.0
2005-08-12 01:16:00,109.725,109.746,109.725,109.73,184699999.0
2005-08-12 01:17:00,109.73,109.743,109.721,109.731,283299999.0
2005-08-12 01:18:00,109.762,109.77,109.739,109.756,191600005.0
2005-08-12 01:19:00,109.715,109.761,109.715,109.76,189300001.0
2005-08-12 01:20:00,109.745,109.779,109.733,109.77,202100003.0
2005-08-12 01:21:00,109.753,109.792,109.749,109.762,290600002.0
2005-08-12 01:22:00,109.767,109.781,109.752,109.768,255300000.0
2005-08-12 01:23:00,109.762,109.783,109.761,109.779,193400006.0
2005-08-12 01:24:00,109.77,109.775,109.757,109.764,180499997.0
2005-08-12 01:25:00,109.772,109.8,109.772,109.779,150600002.0
2005-08-12 01:26:00,109.77,109.794,109.765,109.766,274400003.0
2005-08-12 01:27:00,109.767,109.786,109.749,109.762,231199998.0
2005-08-12 01:28:00,109.76,109.79,109.76,109.763,63899999.0
2005-08-12 01:29:00,109.758,109.775,109.752,109.775,192499996.0
2005-08-12 01:30:00,109.768,109.802,109.767,109.794,177599999.0
2005-08-12 01:31:00,109.812,109.821,109.779,109.797,123399997.0
2005-08-12 01:32:00,109.794,109.794,109.775,109.793,260300004.0
2005-08-12 01:33:00,109.785,109.804,109.785,109.793,330300004.0
2005-08-12 01:34:00,109.775,109.809,109.772,109.783,317900004.0
2005-08-12 01:35:00,109.789,109.821,109.789,109.821,155300001.0
2005-08-12 01:36:00,109.848,109.848,109.808,109.824,250300004.0
2005-08-12 01:37:00,109.825,109.857,109.809,109.844,188600001.0
2005-08-12 01:38:00,109.852,109.855,109.816,109.829,160400001.0
2005-08-12 01:39:00,109.814,109.815,109.806,109.814,147800002.0
2005-08-12 01:40:00,109.827,109.829,109.811,109.811,66400000.0
2005-08-12 01:41:00,109.822,109.831,109.814,109.814,210800004.0
2005-08-12 01:42:00,109.806,109.822,109.806,109.822,118200003.0
2005-08-12 01:43:00,109.833,109.856,109.824,109.853,262800004.0
2005-08-12 01:44:00,109.837,109.851,109.819,109.824,225500001.0
2005-08-12 01:45:00,109.829,109.856,109.812,109.812,254000004.0
2005-08-12 01:46:00,109.822,109.843,109.814,109.843,249200003.0
2005-08-12 01:47:00,109.833,109.833,109.783,109.783,242200006.0
2005-08-12 01:48:00,109.778,109.787,109.767,109.787,259999995.0
2005-08-12 01:49:00,109.77,109.804,109.765,109.775,101600002.0
2005-08-12 01:50:00,109.788,109.828,109.778,109.801,138500002.0
2005-08-12 01:51:00,109.808,109.815,109.794,109.815,72000000.0
2005-08-12 01:52:00,109.835,109.856,109.835,109.84,166999994.0
2005-08-12 01:53:00,109.842,109.842,109.821,109.84,224700005.0
2005-08-12 01:54:00,109.844,109.856,109.844,109.856,287100004.0
2005-08-12 01:55:00,109.867,109.87,109.838,109.852,224800000.0
2005-08-12 01:56:00,109.846,109.879,109.846,109.873,244700004.0
2005-08-12 01:57:00,109.867,109.878,109.863,109.875,406800006.0
2005-08-12 01:58:00,109.873,109.873,109.864,109.87,200499999.0
2005-08-12 01:59:00,109.87,109.87,109.839,109.839,461900002.0
2005-08-12 02:00:00,109.805,109.805,109.74,109.744,113700002.0
2005-08-12 02:01:00,109.748,109.768,109.745,109.767,356299993.0
2005-08-12 02:02:00,109.759,109.769,109.757,109.757,159799998.0
2005-08-12 02:03:00,109.735,109.735,109.707,109.708,210200003.0
2005-08-12 02:04:00,109.7,109.7,109.681,109.697,218200001.0
2005-08-12 02:05:00,109.712,109.732,109.696,109.706,189299998.0
2005-08-12 02:06:00,109.722,109.734,109.715,109.715,288899997.0
2005-08-12 02:07:00,109.703,109.728,109.703,109.728,244500004.0
2005-08-12 02:08:00,109.758,109.771,109.729,109.729,336299990.0
2005-08-12 02:09:00,109.74,109.766,109.735,109.766,244900001.0
2005-08-12 02:10:00,109.737,109.749,109.735,109.743,282700006.0
2005-08-12 02:11:00,109.738,109.764,109.731,109.743,287300008.0
2005-08-12 02:12:00,109.748,109.759,109.727,109.749,270299999.0
2005-08-12 02:13:00,109.747,109.783,109.747,109.76,256499998.0
2005-08-12 02:14:00,109.762,109.793,109.762,109.783,139600002.0
2005-08-12 02:15:00,109.785,109.792,109.771,109.776,280799999.0
2005-08-12 02:16:00,109.78,109.78,109.76,109.768,315599995.0
2005-08-12 02:17:00,109.765,109.785,109.757,109.785,216100003.0
2005-08-12 02:18:00,109.788,109.813,109.787,109.813,146499998.0
2005-08-12 02:19:00,109.823,109.842,109.823,109.83,158700002.0
2005-08-12 02:20:00,109.839,109.847,109.837,109.84,224799999.0
2005-08-12 02:21:00,109.83,109.85,109.809,109.827,294700003.0
2005-08-12 02:22:00,109.842,109.845,109.838,109.845,158299999.0
2005-08-12 02:23:00,109.847,109.86,109.804,109.808,380200001.0
2005-08-12 02:24:00,109.802,109.807,109.795,109.807,146899999.0
2005-08-12 02:25:00,109.791,109.791,109.769,109.769,192499997.0
2005-08-12 02:26:00,109.797,109.827,109.773,109.783,286899998.0
2005-08-12 02:27:00,109.785,109.801,109.774,109.78,335400005.0
2005-08-12 02:28:00,109.785,109.794,109.759,109.759,215399998.0
2005-08-12 02:29:00,109.785,109.793,109.759,109.759,190800004.0
2005-08-12 02:30:00,109.784,109.807,109.757,109.763,135199998.0
2005-08-12 02:31:00,109.772,109.796,109.771,109.788,152100002.0
2005-08-12 02:32:00,109.783,109.815,109.783,109.798,188100002.0
2005-08-12 02:33:00,109.797,109.811,109.777,109.777,204500001.0
2005-08-12 02:34:00,109.8,109.817,109.781,109.781,178800003.0
2005-08-12 02:35:00,109.786,109.804,109.769,109.769,214100000.0
2005-08-12 02:36:00,109.775,109.79,109.775,109.778,276900003.0
2005-08-12 02:37:00,109.795,109.805,109.771,109.771,187300005.0
2005-08-12 02:38:00,109.765,109.8,109.762,109.789,204199996.0
2005-08-12 02:39:00,109.792,109.809,109.746,109.75,322099999.0
2005-08-12 02:40:00,109.767,109.789,109.761,109.773,293300008.0
2005-08-12 02:41:00,109.785,109.79,109.756,109.759,127500000.0
2005-08-12 02:42:00,109.753,109.795,109.753,109.775,251900001.0
2005-08-12 02:43:00,109.768,109.791,109.755,109.781,196999999.0
2005-08-12 02:44:00,109.755,109.769,109.755,109.767,194300004.0
2005-08-12 02:45:00,109.792,109.799,109.771,109.772,302600000.0
2005-08-12 02:46:00,109.777,109.798,109.776,109.776,218999996.0
2005-08-12 02:47:00,109.782,109.792,109.775,109.792,371600012.0
2005-08-12 02:48:00,109.81,109.828,109.799,109.805,222899999.0
2005-08-12 02:49:00,109.815,109.821,109.8,109.802,355299998.0
2005-08-12 02:50:00,109.806,109.844,109.806,109.843,407300004.0
2005-08-12 02:51:00,109.84,109.842,109.828,109.834,169799998.0
2005-08-12 02:52:00,109.841,109.853,109.841,109.845,220300002.0
2005-08-12 02:53:00,109.867,109.883,109.861,109.861,133700000.0
2005-08-12 02:54:00,109.857,109.875,109.837,109.86,176499996.0
2005-08-12 02:55:00,109.851,109.856,109.845,109.845,289300003.0
2005-08-12 02:56:00,109.847,109.878,109.846,109.862,147100002.0
2005-08-12 02:57:00,109.865,109.871,109.852,109.858,217599998.0
2005-08-12 02:58:00,109.855,109.868,109.844,109.859,259500004.0
2005-08-12 02:59:00,109.867,109.878,109.844,109.844,265600000.0
2005-08-12 03:00:00,109.869,109.873,109.848,109.862,100299999.0
2005-08-12 03:01:00,109.857,109.873,109.853,109.853,293199999.0
2005-08-12 03:02:00,109.85,109.865,109.85,109.854,203199998.0
2005-08-12 03:03:00,109.847,109.881,109.846,109.881,203100001.0
2005-08-12 03:04:00,109.862,109.897,109.862,109.877,309200000.0
2005-08-12 03:05:00,109.872,109.895,109.866,109.887,245100003.0
2005-08-12 03:06:00,109.87,109.898,109.867,109.891,252600001.0
2005-08-12 03:07:00,109.875,109.893,109.875,109.879,333400003.0
2005-08-12 03:08:00,109.866,109.874,109.854,109.866,330499999.0
2005-08-12 03:09:00,109.861,109.861,109.844,109.855,174799995.0
2005-08-12 03:10:00,109.857,109.873,109.857,109.873,203300000.0
2005-08-12 03:11:00,109.882,109.891,109.865,109.877,275699999.0
2005-08-12 03:12:00,109.872,109.891,109.866,109.872,445400000.0
2005-08-12 03:13:00,109.871,109.917,109.871,109.907,247300001.0
2005-08-12 03:14:00,109.893,109.9,109.893,109.893,203900005.0
2005-08-12 03:15:00,109.912,109.92,109.868,109.873,293600005.0
2005-08-12 03:16:00,109.875,109.922,109.875,109.916,272200002.0
2005-08-12 03:17:00,109.91,109.926,109.892,109.91,234799999.0
2005-08-12 03:18:00,109.918,109.93,109.905,109.905,283699998.0
2005-08-12 03:19:00,109.923,109.931,109.91,109.913,267500000.0
2005-08-12 03:20:00,109.922,109.923,109.896,109.908,348300002.0
2005-08-12 03:21:00,109.903,109.937,109.894,109.917,439499998.0
2005-08-12 03:22:00,109.915,109.926,109.896,109.905,364000005.0
2005-08-12 03:23:00,109.909,109.933,109.897,109.897,192299999.0
2005-08-12 03:24:00,109.922,109.932,109.884,109.895,359899992.0
2005-08-12 03:25:00,109.903,109.923,109.896,109.906,215599999.0
2005-08-12 03:26:00,109.919,109.924,109.892,109.905,158200001.0
2005-08-12 03:27:00,109.902,109.924,109.9,109.91,265200001.0
2005-08-12 03:28:00,109.902,109.902,109.884,109.902,233799999.0
2005-08-12 03:29:00,109.919,109.952,109.919,109.947,212800002.0
2005-08-12 03:30:00,109.94,109.954,109.899,109.904,197800000.0
2005-08-12 03:31:00,109.9,109.917,109.892,109.901,162600000.0
2005-08-12 03:32:00,109.887,109.921,109.887,109.895,385199998.0
2005-08-12 03:33:00,109.902,109.909,109.887,109.889,210400001.0
2005-08-12 03:34:00,109.893,109.926,109.893,109.912,376300005.0
2005-08-12 03:35:00,109.907,109.923,109.896,109.913,478699996.0
2005-08-12 03:36:00,109.885,109.933,109.881,109.898,248500001.0
2005-08-12 03:37:00,109.892,109.896,109.877,109.877,309199997.0
2005-08-12 03:38:00,109.882,109.893,109.874,109.882,143800001.0
2005-08-12 03:39:00,109.875,109.898,109.863,109.878,122999998.0
2005-08-12 03:40:00,109.867,109.876,109.861,109.867,304999997.0
2005-08-12 03:41:00,109.879,109.888,109.849,109.849,335499998.0
2005-08-12 03:42:00,109.835,109.858,109.825,109.853,156999998.0
2005-08-12 03:43:00,109.847,109.858,109.836,109.853,271000002.0
2005-08-12 03:44:00,109.855,109.864,109.849,109.863,216599999.0
2005-08-12 03:45:00,109.875,109.887,109.861,109.879,146399999.0
2005-08-12 03:46:00,109.87,109.885,109.862,109.875,204700000.0
2005-08-12 03:47:00,109.86,109.893,109.86,109.87,290899997.0
2005-08-12 03:48:00,109.875,109.893,109.862,109.873,122900001.0
2005-08-12 03:49:00,109.868,109.884,109.858,109.874,120300000.0
2005-08-12 03:50:00,109.858,109.875,109.847,109.869,257899998.0
2005-08-12 03:51:00,109.838,109.838,109.822,109.828,163500001.0
2005-08-12 03:52:00,109.831,109.855,109.831,109.835,248400001.0
2005-08-12 03:53:00,109.825,109.855,109.821,109.842,76400001.0
2005-08-12 03:54:00,109.843,109.856,109.832,109.853,169400000.0
2005-08-12 03:55:00,109.86,109.871,109.846,109.849,156200003.0
2005-08-12 03:56:00,109.849,109.861,109.842,109.842,172200001.0
2005-08-12 03:57:00,109.865,109.868,109.835,109.843,238100002.0
2005-08-12 03:58:00,109.83,109.85,109.829,109.831,211400000.0
2005-08-12 03:59:00,109.83,109.855,109.81,109.81,310100002.0
2005-08-12 04:00:00,109.815,109.848,109.814,109.83,295699997.0
2005-08-12 04:01:00,109.813,109.847,109.811,109.811,244500000.0
2005-08-12 04:02:00,109.812,109.817,109.782,109.805,374500000.0
2005-08-12 04:03:00,109.812,109.837,109.812,109.825,72699999.0
2005-08-12 04:04:00,109.825,109.864,109.825,109.856,317800001.0
2005-08-12 04:05:00,109.841,109.873,109.841,109.863,215400000.0
2005-08-12 04:06:00,109.842,109.876,109.842,109.852,232099995.0
2005-08-12 04:07:00,109.865,109.865,109.84,109.84,174600003.0
2005-08-12 04:08:00,109.844,109.866,109.842,109.842,262199998.0
2005-08-12 04:09:00,109.842,109.851,109.815,109.817,129200003.0
2005-08-12 04:10:00,109.815,109.828,109.815,109.827,224899998.0
2005-08-12 04:11:00,109.836,109.849,109.831,109.836,223400004.0
2005-08-12 04:12:00,109.846,109.857,109.825,109.825,253700005.0
2005-08-12 04:13:00,109.819,109.836,109.806,109.806,187600000.0
2005-08-12 04:14:00,109.81,109.835,109.81,109.812,167499999.0
2005-08-12 04:15:00,109.804,109.804,109.792,109.797,358999995.0
2005-08-12 04:16:00,109.827,109.832,109.799,109.822,246999998.0
2005-08-12 04:17:00,109.789,109.792,109.776,109.779,169999998.0
2005-08-12 04:18:00,109.792,109.804,109.775,109.78,154099998.0
2005-08-12 04:19:00,109.79,109.82,109.79,109.792,120699998.0
2005-08-12 04:20:00,109.815,109.824,109.788,109.794,453700000.0
2005-08-12 04:21:00,109.795,109.817,109.787,109.811,261500001.0
2005-08-12 04:22:00,109.792,109.824,109.792,109.794,319799999.0
2005-08-12 04:23:00,109.789,109.815,109.786,109.797,295100005.0
2005-08-12 04:24:00,109.786,109.823,109.786,109.819,252800002.0
2005-08-12 04:25:00,109.796,109.832,109.796,109.819,166999997.0
2005-08-12 04:26:00,109.814,109.831,109.808,109.815,318199999.0
2005-08-12 04:27:00,109.803,109.826,109.803,109.817,384100001.0
2005-08-12 04:28:00,109.803,109.817,109.792,109.795,257599996.0
2005-08-12 04:29:00,109.815,109.831,109.8,109.8,196199999.0
2005-08-12 04:30:00,109.799,109.835,109.799,109.806,122299999.0
2005-08-12 04:31:00,109.797,109.83,109.796,109.821,72800002.0
2005-08-12 04:32:00,109.81,109.824,109.798,109.798,276699994.0
2005-08-12 04:33:00,109.818,109.828,109.806,109.82,235500001.0
2005-08-12 04:34:00,109.785,109.822,109.784,109.818,153800001.0
2005-08-12 04:35:00,109.812,109.822,109.795,109.806,142200001.0
2005-08-12 04:36:00,109.782,109.813,109.779,109.801,239800004.0
2005-08-12 04:37:00,109.814,109.824,109.792,109.792,167499998.0
2005-08-12 04:38:00,109.794,109.802,109.787,109.802,296399998.0
2005-08-12 04:39:00,109.808,109.825,109.804,109.808,230600001.0
2005-08-12 04:40:00,109.84,109.84,109.808,109.815,266700001.0
2005-08-12 04:41:00,109.816,109.848,109.816,109.84,256599998.0
2005-08-12 04:42:00,109.852,109.855,109.818,109.839,199200000.0
2005-08-12 04:43:00,109.862,109.87,109.823,109.834,257199996.0
2005-08-12 04:44:00,109.84,109.85,109.815,109.837,180399997.0
2005-08-12 04:45:00,109.867,109.867,109.812,109.837,234900002.0
2005-08-12 04:46:00,109.834,109.865,109.834,109.85,305700001.0
2005-08-12 04:47:00,109.845,109.857,109.842,109.857,133399999.0
2005-08-12 04:48:00,109.868,109.869,109.831,109.834,234500002.0
2005-08-12 04:49:00,109.855,109.868,109.835,109.835,292200005.0
2005-08-12 04:50:00,109.838,109.852,109.822,109.848,102500002.0
2005-08-12 04:51:00,109.84,109.857,109.832,109.832,255299998.0
2005-08-12 04:52:00,109.852,109.867,109.835,109.851,283599996.0
2005-08-12 04:53:00,109.842,109.854,109.831,109.831,105900002.0
2005-08-12 04:54:00,109.852,109.859,109.832,109.85,195700004.0
2005-08-12 04:55:00,109.847,109.872,109.847,109.852,248600001.0
2005-08-12 04:56:00,109.854,109.866,109.847,109.854,200100002.0
2005-08-12 04:57:00,109.86,109.86,109.847,109.859,268099997.0
2005-08-12 04:58:00,109.845,109.861,109.824,109.825,282100001.0
2005-08-12 04:59:00,109.84,109.87,109.837,109.848,380399997.0
2005-08-12 05:00:00,109.84,109.862,109.833,109.838,436099999.0
2005-08-12 05:01:00,109.832,109.841,109.829,109.835,152400002.0
2005-08-12 05:02:00,109.831,109.858,109.824,109.839,199199997.0
2005-08-12 05:03:00,109.859,109.864,109.827,109.827,225400000.0
2005-08-12 05:04:00,109.829,109.829,109.82,109.82,163200002.0
2005-08-12 05:05:00,109.855,109.859,109.828,109.84,285800001.0
2005-08-12 05:06:00,109.841,109.856,109.825,109.84,175099998.0
2005-08-12 05:07:00,109.858,109.858,109.832,109.842,87100002.0
2005-08-12 05:08:00,109.848,109.848,109.829,109.836,212600000.0
2005-08-12 05:09:00,109.821,109.849,109.821,109.845,384600001.0
2005-08-12 05:10:00,109.858,109.867,109.849,109.855,255100000.0
2005-08-12 05:11:00,109.832,109.841,109.827,109.837,255299997.0
2005-08-12 05:12:00,109.825,109.865,109.825,109.858,186400000.0
2005-08-12 05:13:00,109.823,109.859,109.819,109.85,453899997.0
2005-08-12 05:14:00,109.835,109.835,109.835,109.835,195100004.0
2005-08-12 05:15:00,109.836,109.864,109.836,109.864,107000000.0
2005-08-12 05:16:00,109.846,109.855,109.828,109.852,309599997.0
2005-08-12 05:17:00,109.855,109.859,109.835,109.844,170099999.0
2005-08-12 05:18:00,109.825,109.855,109.825,109.842,280999998.0
2005-08-12 05:19:00,109.831,109.857,109.82,109.82,308200001.0
2005-08-12 05:20:00,109.839,109.854,109.825,109.825,233799998.0
2005-08-12 05:21:00,109.828,109.866,109.828,109.841,293399998.0
2005-08-12 05:22:00,109.862,109.863,109.83,109.845,175599998.0
2005-08-12 05:23:00,109.843,109.859,109.831,109.848,246200003.0
2005-08-12 05:24:00,109.838,109.838,109.833,109.833,165899999.0
2005-08-12 05:25:00,109.862,109.871,109.827,109.834,302300003.0
2005-08-12 05:26:00,109.824,109.863,109.821,109.821,262099991.0
2005-08-12 05:27:00,109.82,109.82,109.811,109.811,8000000.0
2005-08-12 05:28:00,109.825,109.831,109.809,109.818,257200001.0
2005-08-12 05:29:00,109.82,109.826,109.817,109.817,117100004.0
2005-08-12 05:30:00,109.835,109.836,109.81,109.81,370899998.0
2005-08-12 05:31:00,109.806,109.826,109.802,109.802,252700005.0
2005-08-12 05:32:00,109.792,109.821,109.788,109.791,293399996.0
2005-08-12 05:33:00,109.793,109.824,109.792,109.824,206400004.0
2005-08-12 05:34:00,109.793,109.808,109.793,109.8,324900002.0
2005-08-12 05:35:00,109.809,109.832,109.797,109.797,307900004.0
2005-08-12 05:36:00,109.805,109.817,109.782,109.795,265000000.0
2005-08-12 05:37:00,109.813,109.834,109.804,109.804,327900007.0
2005-08-12 05:38:00,109.793,109.824,109.792,109.805,182999999.0
2005-08-12 05:39:00,109.79,109.822,109.786,109.796,346700004.0
2005-08-12 05:40:00,109.802,109.808,109.787,109.795,181699995.0
2005-08-12 05:41:00,109.807,109.817,109.774,109.774,336499998.0
2005-08-12 05:42:00,109.765,109.786,109.756,109.781,182300001.0
2005-08-12 05:43:00,109.797,109.811,109.781,109.799,301200000.0
2005-08-12 05:44:00,109.81,109.821,109.805,109.807,89900001.0
2005-08-12 05:45:00,109.825,109.836,109.799,109.812,195100000.0
2005-08-12 05:46:00,109.822,109.824,109.779,109.779,287499999.0
2005-08-12 05:47:00,109.78,109.822,109.78,109.792,197000003.0
2005-08-12 05:48:00,109.777,109.826,109.777,109.819,388600000.0
2005-08-12 05:49:00,109.8,109.807,109.777,109.777,267600000.0
2005-08-12 05:50:00,109.793,109.822,109.788,109.818,244000002.0
2005-08-12 05:51:00,109.832,109.84,109.803,109.809,203300008.0
2005-08-12 05:52:00,109.822,109.835,109.817,109.817,180500000.0
2005-08-12 05:53:00,109.812,109.83,109.798,109.804,222600000.0
2005-08-12 05:54:00,109.82,109.835,109.799,109.815,329500005.0
2005-08-12 05:55:00,109.812,109.849,109.806,109.837,269500001.0
2005-08-12 05:56:00,109.852,109.855,109.824,109.831,329200003.0
2005-08-12 05:57:00,109.827,109.839,109.827,109.832,169600000.0
2005-08-12 05:58:00,109.858,109.858,109.821,109.827,252000001.0
2005-08-12 05:59:00,109.833,109.854,109.833,109.84,126500001.0
2005-08-12 06:00:00,109.833,109.839,109.822,109.832,266600001.0
2005-08-12 06:01:00,109.833,109.856,109.833,109.855,211200006.0
2005-08-12 06:02:00,109.838,109.857,109.822,109.822,338600005.0
2005-08-12 06:03:00,109.825,109.848,109.825,109.83,260300001.0
2005-08-12 06:04:00,109.83,109.832,109.797,109.797,180600000.0
2005-08-12 06:05:00,109.808,109.812,109.804,109.812,214299999.0
2005-08-12 06:06:00,109.807,109.84,109.787,109.82,393600005.0
2005-08-12 06:07:00,109.824,109.824,109.812,109.818,337600001.0
2005-08-12 06:08:00,109.835,109.841,109.799,109.819,188699998.0
2005-08-12 06:09:00,109.83,109.854,109.826,109.847,449599999.0
2005-08-12 06:10:00,109.831,109.853,109.823,109.853,197500001.0
2005-08-12 06:11:00,109.86,109.874,109.85,109.857,306799999.0
2005-08-12 06:12:00,109.852,109.861,109.83,109.841,212399999.0
2005-08-12 06:13:00,109.848,109.867,109.839,109.839,190499997.0
2005-08-12 06:14:00,109.85,109.868,109.846,109.848,241199999.0
2005-08-12 06:15:00,109.85,109.876,109.838,109.846,174000000.0
2005-08-12 06:16:00,109.86,109.86,109.844,109.851,281900002.0
2005-08-12 06:17:00,109.85,109.868,109.843,109.843,202299995.0
2005-08-12 06:18:00,109.864,109.868,109.831,109.831,143600004.0
2005-08-12 06:19:00,109.822,109.85,109.821,109.846,142000004.0
2005-08-12 06:20:00,109.825,109.862,109.825,109.856,271700005.0
2005-08-12 06:21:00,109.843,109.864,109.843,109.849,107399998.0
2005-08-12 06:22:00,109.86,109.862,109.832,109.832,153199999.0
2005-08-12 06:23:00,109.833,109.853,109.831,109.832,248699999.0
2005-08-12 06:24:00,109.84,109.86,109.83,109.835,303899998.0
2005-08-12 06:25:00,109.827,109.842,109.818,109.828,285699997.0
2005-08-12 06:26:00,109.842,109.855,109.831,109.84,182300002.0
2005-08-12 06:27:00,109.835,109.835,109.825,109.835,299800002.0
2005-08-12 06:28:00,109.84,109.861,109.84,109.849,85399999.0
2005-08-12 06:29:00,109.847,109.865,109.844,109.844,156300003.0
2005-08-12 06:30:00,109.842,109.86,109.842,109.846,240700002.0
2005-08-12 06:31:00,109.814,109.848,109.814,109.836,189199997.0
2005-08-12 06:32:00,109.837,109.864,109.837,109.86,225299998.0
2005-08-12 06:33:00,109.832,109.832,109.822,109.828,70199999.0
2005-08-12 06:34:00,109.835,109.869,109.835,109.851,186799994.0
2005-08-12 06:35:00,109.87,109.874,109.839,109.84,215499997.0
2005-08-12 06:36:00,109.84,109.866,109.836,109.857,397299994.0
2005-08-12 06:37:00,109.873,109.88,109.834,109.834,197199999.0
2005-08-12 06:38:00,109.839,109.87,109.839,109.863,259499994.0
2005-08-12 06:39:00,109.838,109.843,109.836,109.84,281400002.0
2005-08-12 06:40:00,109.845,109.856,109.845,109.851,144499999.0
2005-08-12 06:41:00,109.868,109.868,109.857,109.857,250899995.0
2005-08-12 06:42:00,109.845,109.864,109.839,109.857,211800002.0
2005-08-12 06:43:00,109.862,109.871,109.852,109.852,110199999.0
2005-08-12 06:44:00,109.877,109.877,109.825,109.849,178400004.0
2005-08-12 06:45:00,109.843,109.875,109.843,109.856,234799997.0
2005-08-12 06:46:00,109.844,109.844,109.837,109.84,68399999.0
2005-08-12 06:47:00,109.835,109.84,109.835,109.84,62400000.0
2005-08-12 06:48:00,109.878,109.878,109.83,109.83,245699996.0
2005-08-12 06:49:00,109.839,109.875,109.839,109.865,207599997.0
2005-08-12 06:50:00,109.84,109.841,109.826,109.841,251100007.0
2005-08-12 06:51:00,109.842,109.851,109.831,109.837,427899999.0
2005-08-12 06:52:00,109.838,109.868,109.822,109.822,419700003.0
2005-08-12 06:53:00,109.82,109.837,109.817,109.817,295499997.0
2005-08-12 06:54:00,109.808,109.839,109.8,109.828,314699998.0
2005-08-12 06:55:00,109.83,109.84,109.819,109.824,204800000.0
2005-08-12 06:56:00,109.857,109.857,109.799,109.799,201499999.0
2005-08-12 06:57:00,109.815,109.831,109.789,109.79,243799998.0
2005-08-12 06:58:00,109.791,109.799,109.791,109.799,248300002.0
2005-08-12 06:59:00,109.803,109.83,109.794,109.821,236800000.0
2005-08-12 07:00:00,109.82,109.836,109.808,109.829,212800000.0
2005-08-12 07:01:00,109.822,109.825,109.798,109.804,196399997.0
2005-08-12 07:02:00,109.782,109.825,109.782,109.81,153200000.0
2005-08-12 07:03:00,109.797,109.797,109.726,109.768,374600001.0
2005-08-12 07:04:00,109.775,109.775,109.756,109.76,334400005.0
2005-08-12 07:05:00,109.772,109.793,109.759,109.773,214599999.0
2005-08-12 07:06:00,109.768,109.791,109.755,109.782,229299998.0
2005-08-12 07:07:00,109.801,109.851,109.801,109.847,229999997.0
2005-08-12 07:08:00,109.825,109.849,109.825,109.84,156400004.0
2005-08-12 07:09:00,109.823,109.849,109.819,109.827,204899998.0
2005-08-12 07:10:00,109.822,109.854,109.822,109.825,318400004.0
2005-08-12 07:11:00,109.832,109.84,109.813,109.819,189300000.0
2005-08-12 07:12:00,109.83,109.841,109.825,109.828,275300004.0
2005-08-12 07:13:00,109.832,109.838,109.816,109.83,49100000.0
2005-08-12 07:14:00,109.822,109.831,109.792,109.792,157199995.0
2005-08-12 07:15:00,109.795,109.796,109.714,109.756,235000006.0
2005-08-12 07:16:00,109.788,109.819,109.777,109.819,277400001.0
2005-08-12 07:17:00,109.81,109.824,109.805,109.81,256599996.0
2005-08-12 07:18:00,109.84,109.84,109.792,109.819,209999999.0
2005-08-12 07:19:00,109.806,109.818,109.806,109.817,215200000.0
2005-08-12 07:20:00,109.83,109.848,109.811,109.814,226699997.0
2005-08-12 07:21:00,109.823,109.825,109.817,109.825,180999998.0
2005-08-12 07:22:00,109.829,109.835,109.807,109.83,140599997.0
2005-08-12 07:23:00,109.835,109.846,109.833,109.844,251899995.0
2005-08-12 07:24:00,109.828,109.833,109.824,109.829,412000001.0
2005-08-12 07:25:00,109.839,109.855,109.833,109.833,67500000.0
2005-08-12 07:26:00,109.818,109.847,109.814,109.841,240299999.0
2005-08-12 07:27:00,109.838,109.872,109.838,109.841,445899995.0
2005-08-12 07:28:00,109.838,109.859,109.83,109.858,196300002.0
2005-08-12 07:29:00,109.853,109.889,109.853,109.87,389799996.0
2005-08-12 07:30:00,109.861,109.866,109.86,109.866,349600003.0
2005-08-12 07:31:00,109.865,109.887,109.847,109.887,217600000.0
2005-08-12 07:32:00,109.875,109.918,109.856,109.856,297400007.0
2005-08-12 07:33:00,109.88,109.899,109.872,109.876,158900000.0
2005-08-12 07:34:00,109.86,109.887,109.86,109.869,273100001.0
2005-08-12 07:35:00,109.87,109.886,109.863,109.869,383300006.0
2005-08-12 07:36:00,109.876,109.895,109.875,109.88,161599997.0
2005-08-12 07:37:00,109.872,109.893,109.854,109.865,409500003.0
2005-08-12 07:38:00,109.872,109.895,109.872,109.891,181000004.0
2005-08-12 07:39:00,109.873,109.917,109.873,109.915,251700003.0
2005-08-12 07:40:00,109.873,109.911,109.867,109.887,242599995.0
2005-08-12 07:41:00,109.889,109.907,109.889,109.89,321899996.0
2005-08-12 07:42:00,109.89,109.901,109.88,109.888,522199995.0
2005-08-12 07:43:00,109.892,109.896,109.879,109.879,111500000.0
2005-08-12 07:44:00,109.889,109.9,109.864,109.871,214900001.0
2005-08-12 07:45:00,109.865,109.899,109.862,109.888,188599997.0
2005-08-12 07:46:00,109.883,109.898,109.856,109.859,460899999.0
2005-08-12 07:47:00,109.86,109.895,109.85,109.875,311799993.0
2005-08-12 07:48:00,109.853,109.9,109.852,109.852,252999999.0
2005-08-12 07:49:00,109.864,109.884,109.853,109.853,214400000.0
2005-08-12 07:50:00,109.843,109.871,109.843,109.845,153900003.0
2005-08-12 07:51:00,109.87,109.875,109.847,109.847,155299997.0
2005-08-12 07:52:00,109.843,109.854,109.832,109.849,290200005.0
2005-08-12 07:53:00,109.845,109.865,109.845,109.852,123599999.0
2005-08-12 07:54:00,109.857,109.868,109.838,109.841,194300000.0
2005-08-12 07:55:00,109.841,109.841,109.813,109.813,248500001.0
2005-08-12 07:56:00,109.809,109.846,109.801,109.841,225099998.0
2005-08-12 07:57:00,109.806,109.806,109.789,109.803,287800004.0
2005-08-12 07:58:00,109.81,109.842,109.804,109.838,322800004.0
2005-08-12 07:59:00,109.82,109.835,109.806,109.815,209500003.0
2005-08-12 08:00:00,109.805,109.806,109.797,109.806,136000001.0
2005-08-12 08:01:00,109.828,109.847,109.816,109.823,430000001.0
2005-08-12 08:02:00,109.832,109.838,109.822,109.838,199999998.0
2005-08-12 08:03:00,109.825,109.852,109.825,109.845,109899996.0
2005-08-12 08:04:00,109.835,109.85,109.825,109.834,307200006.0
2005-08-12 08:05:00,109.799,109.799,109.739,109.739,148400002.0
2005-08-12 08:06:00,109.705,109.767,109.705,109.763,295400002.0
2005-08-12 08:07:00,109.774,109.792,109.769,109.792,279199995.0
2005-08-12 08:08:00,109.768,109.798,109.76,109.781,307800002.0
2005-08-12 08:09:00,109.79,109.794,109.766,109.775,212600005.0
2005-08-12 08:10:00,109.767,109.804,109.767,109.791,251800004.0
2005-08-12 08:11:00,109.792,109.812,109.792,109.793,160399996.0
2005-08-12 08:12:00,109.795,109.821,109.793,109.817,376900000.0
2005-08-12 08:13:00,109.78,109.78,109.772,109.774,141000003.0
2005-08-12 08:14:00,109.78,109.801,109.769,109.769,166900004.0
2005-08-12 08:15:00,109.772,109.786,109.768,109.785,185200001.0
2005-08-12 08:16:00,109.79,109.801,109.765,109.769,112300000.0
2005-08-12 08:17:00,109.77,109.799,109.77,109.782,297100000.0
2005-08-12 08:18:00,109.791,109.791,109.769,109.769,210400001.0
2005-08-12 08:19:00,109.77,109.785,109.734,109.734,285099998.0
2005-08-12 08:20:00,109.74,109.752,109.736,109.751,147199999.0
2005-08-12 08:21:00,109.735,109.769,109.735,109.753,266299997.0
2005-08-12 08:22:00,109.753,109.754,109.747,109.747,132800001.0
2005-08-12 08:23:00,109.772,109.781,109.749,109.76,317499996.0
2005-08-12 08:24:00,109.773,109.788,109.754,109.755,192999997.0
2005-08-12 08:25:00,109.742,109.782,109.742,109.757,423300003.0
2005-08-12 08:26:00,109.765,109.8,109.765,109.792,159299996.0
2005-08-12 08:27:00,109.781,109.807,109.774,109.774,244099996.0
2005-08-12 08:28:00,109.753,109.779,109.746,109.773,178500001.0
2005-08-12 08:29:00,109.757,109.773,109.757,109.768,309399998.0
2005-08-12 08:30:00,109.778,109.794,109.756,109.756,188600003.0
2005-08-12 08:31:00,109.76,109.788,109.76,109.778,356999999.0
2005-08-12 08:32:00,109.754,109.777,109.742,109.755,171900000.0
2005-08-12 08:33:00,109.762,109.762,109.685,109.716,266000006.0
2005-08-12 08:34:00,109.767,109.775,109.725,109.742,217900000.0
2005-08-12 08:35:00,109.71,109.719,109.704,109.711,174000002.0
2005-08-12 08:36:00,109.7,109.716,109.698,109.713,104900001.0
2005-08-12 08:37:00,109.693,109.695,109.683,109.695,131100004.0
2005-08-12 08:38:00,109.705,109.716,109.705,109.714,143200000.0
2005-08-12 08:39:00,109.708,109.716,109.705,109.715,188399998.0
2005-08-12 08:40:00,109.727,109.739,109.698,109.715,369800004.0
2005-08-12 08:41:00,109.711,109.746,109.7,109.74,308799999.0
2005-08-12 08:42:00,109.711,109.738,109.711,109.717,205899999.0
2005-08-12 08:43:00,109.727,109.753,109.727,109.75,126800002.0
2005-08-12 08:44:00,109.73,109.742,109.705,109.707,287000002.0
2005-08-12 08:45:00,109.706,109.709,109.697,109.7,317299995.0
2005-08-12 08:46:00,109.709,109.716,109.699,109.699,92900000.0
2005-08-12 08:47:00,109.697,109.711,109.686,109.69,434700001.0
2005-08-12 08:48:00,109.725,109.73,109.704,109.726,375200004.0
2005-08-12 08:49:00,109.709,109.741,109.709,109.735,285199998.0
2005-08-12 08:50:00,109.725,109.728,109.705,109.705,253499992.0
2005-08-12 08:51:00,109.71,109.726,109.666,109.666,194399998.0
2005-08-12 08:52:00,109.655,109.657,109.65,109.652,201999999.0
2005-08-12 08:53:00,109.64,109.644,109.627,109.641,84600001.0
2005-08-12 08:54:00,109.651,109.673,109.647,109.661,286599999.0
2005-08-12 08:55:00,109.67,109.684,109.644,109.661,309699999.0
2005-08-12 08:56:00,109.66,109.668,109.634,109.634,86500003.0
2005-08-12 08:57:00,109.623,109.629,109.615,109.626,208800005.0
2005-08-12 08:58:00,109.632,109.64,109.625,109.631,144700002.0
2005-08-12 08:59:00,109.621,109.629,109.6,109.608,211100001.0
2005-08-12 09:00:00,109.602,109.613,109.592,109.603,368699999.0
2005-08-12 09:01:00,109.615,109.642,109.615,109.63,181999997.0
2005-08-12 09:02:00,109.618,109.618,109.607,109.608,157199999.0
2005-08-12 09:03:00,109.6,109.609,109.589,109.597,410099999.0
2005-08-12 09:04:00,109.61,109.611,109.594,109.594,245600001.0
2005-08-12 09:05:00,109.608,109.628,109.595,109.616,199600003.0
2005-08-12 09:06:00,109.608,109.623,109.608,109.611,294800003.0
2005-08-12 09:07:00,109.621,109.636,109.609,109.609,92000001.0
2005-08-12 09:08:00,109.607,109.635,109.607,109.612,212600004.0
2005-08-12 09:09:00,109.609,109.622,109.607,109.622,177700000.0
2005-08-12 09:10:00,109.615,109.631,109.6,109.6,381599994.0
2005-08-12 09:11:00,109.607,109.623,109.598,109.598,178900003.0
2005-08-12 09:12:00,109.595,109.611,109.592,109.611,144300001.0
2005-08-12 09:13:00,109.613,109.662,109.609,109.652,287299994.0
2005-08-12 09:14:00,109.636,109.636,109.603,109.603,90299997.0
2005-08-12 09:15:00,109.593,109.623,109.588,109.601,354799997.0
2005-08-12 09:16:00,109.57,109.595,109.556,109.571,209100001.0
2005-08-12 09:17:00,109.577,109.6,109.577,109.584,208499998.0
2005-08-12 09:18:00,109.578,109.578,109.551,109.566,315600009.0
2005-08-12 09:19:00,109.577,109.585,109.54,109.54,288899997.0
2005-08-12 09:20:00,109.557,109.566,109.547,109.55,334700004.0
2005-08-12 09:21:00,109.552,109.585,109.552,109.566,219100001.0
2005-08-12 09:22:00,109.545,109.6,109.545,109.56,301200005.0
2005-08-12 09:23:00,109.549,109.568,109.529,109.529,179400004.0
2005-08-12 09:24:00,109.53,109.537,109.53,109.531,231100002.0
2005-08-12 09:25:00,109.57,109.58,109.542,109.556,153099999.0
2005-08-12 09:26:00,109.56,109.56,109.53,109.53,107500000.0
2005-08-12 09:27:00,109.545,109.564,109.54,109.559,177300002.0
2005-08-12 09:28:00,109.544,109.563,109.54,109.561,318000000.0
2005-08-12 09:29:00,109.561,109.561,109.548,109.557,186900003.0
2005-08-12 09:30:00,109.574,109.598,109.564,109.564,165100000.0
2005-08-12 09:31:00,109.58,109.583,109.545,109.545,198700000.0
2005-08-12 09:32:00,109.56,109.571,109.554,109.554,152299996.0
2005-08-12 09:33:00,109.545,109.555,109.527,109.549,138200000.0
2005-08-12 09:34:00,109.515,109.538,109.515,109.518,461500009.0
2005-08-12 09:35:00,109.527,109.548,109.527,109.545,199699999.0
2005-08-12 09:36:00,109.557,109.568,109.532,109.561,289999997.0
2005-08-12 09:37:00,109.557,109.572,109.533,109.534,270699997.0
2005-08-12 09:38:00,109.556,109.567,109.532,109.532,201500004.0
2005-08-12 09:39:00,109.535,109.554,109.53,109.53,196600002.0
2005-08-12 09:40:00,109.56,109.565,109.538,109.546,262999999.0
2005-08-12 09:41:00,109.557,109.576,109.552,109.552,215699999.0
2005-08-12 09:42:00,109.566,109.579,109.55,109.555,198299999.0
2005-08-12 09:43:00,109.562,109.562,109.536,109.546,177499997.0
2005-08-12 09:44:00,109.549,109.577,109.544,109.544,270000005.0
2005-08-12 09:45:00,109.562,109.583,109.551,109.581,255199997.0
2005-08-12 09:46:00,109.585,109.605,109.585,109.603,150900002.0
2005-08-12 09:47:00,109.613,109.627,109.601,109.623,232300000.0
2005-08-12 09:48:00,109.58,109.618,109.58,109.583,255500000.0
2005-08-12 09:49:00,109.588,109.613,109.588,109.604,366000002.0
2005-08-12 09:50:00,109.587,109.6,109.587,109.595,175299997.0
2005-08-12 09:51:00,109.583,109.583,109.544,109.544,126599999.0
2005-08-12 09:52:00,109.547,109.581,109.547,109.572,154999998.0
2005-08-12 09:53:00,109.558,109.572,109.536,109.536,168800006.0
2005-08-12 09:54:00,109.519,109.538,109.519,109.533,202499999.0
2005-08-12 09:55:00,109.54,109.548,109.523,109.523,65600000.0
2005-08-12 09:56:00,109.547,109.548,109.531,109.544,257000004.0
2005-08-12 09:57:00,109.55,109.573,109.541,109.542,152799999.0
2005-08-12 09:58:00,109.545,109.551,109.527,109.53,197000001.0
2005-08-12 09:59:00,109.532,109.556,109.532,109.535,175200002.0
2005-08-12 10:00:00,109.535,109.552,109.531,109.537,177000005.0
2005-08-12 10:01:00,109.532,109.562,109.526,109.546,187200005.0
2005-08-12 10:02:00,109.545,109.564,109.545,109.55,216999997.0
2005-08-12 10:03:00,109.552,109.557,109.544,109.555,110900002.0
2005-08-12 10:04:00,109.555,109.575,109.551,109.566,157500003.0
2005-08-12 10:05:00,109.579,109.583,109.535,109.535,182100003.0
2005-08-12 10:06:00,109.548,109.585,109.548,109.558,241999998.0
2005-08-12 10:07:00,109.551,109.594,109.551,109.576,146299997.0
2005-08-12 10:08:00,109.567,109.576,109.552,109.572,266400000.0
2005-08-12 10:09:00,109.565,109.59,109.549,109.583,214700000.0
2005-08-12 10:10:00,109.573,109.58,109.552,109.552,416999999.0
2005-08-12 10:11:00,109.563,109.584,109.556,109.556,138799999.0
2005-08-12 10:12:00,109.574,109.595,109.542,109.542,205400003.0
2005-08-12 10:13:00,109.525,109.571,109.521,109.571,283399996.0
2005-08-12 10:14:00,109.553,109.565,109.55,109.559,366500006.0
2005-08-12 10:15:00,109.558,109.579,109.557,109.557,433600002.0
2005-08-12 10:16:00,109.562,109.591,109.562,109.57,349300004.0
2005-08-12 10:17:00,109.575,109.581,109.553,109.554,246900000.0
2005-08-12 10:18:00,109.59,109.593,109.547,109.576,374200001.0
2005-08-12 10:19:00,109.544,109.559,109.544,109.548,296399993.0
2005-08-12 10:20:00,109.576,109.586,109.54,109.54,330200005.0
2005-08-12 10:21:00,109.562,109.571,109.538,109.538,134300001.0
2005-08-12 10:22:00,109.55,109.569,109.538,109.55,323300002.0
2005-08-12 10:23:00,109.557,109.574,109.54,109.547,238400004.0
2005-08-12 10:24:00,109.575,109.581,109.531,109.531,157800001.0
2005-08-12 10:25:00,109.557,109.557,109.528,109.529,363300007.0
2005-08-12 10:26:00,109.527,109.541,109.518,109.535,277399999.0
2005-08-12 10:27:00,109.491,109.531,109.462,109.462,275299994.0
2005-08-12 10:28:00,109.453,109.465,109.439,109.462,232200003.0
2005-08-12 10:29:00,109.452,109.462,109.445,109.445,131100002.0
2005-08-12 10:30:00,109.44,109.448,109.428,109.432,260100004.0
2005-08-12 10:31:00,109.433,109.442,109.424,109.442,252000003.0
2005-08-12 10:32:00,109.441,109.443,109.433,109.443,303699999.0
2005-08-12 10:33:00,109.439,109.461,109.432,109.432,197800000.0
2005-08-12 10:34:00,109.447,109.461,109.428,109.429,97699999.0
2005-08-12 10:35:00,109.442,109.474,109.436,109.456,111800003.0
2005-08-12 10:36:00,109.442,109.476,109.436,109.467,355699995.0
2005-08-12 10:37:00,109.456,109.458,109.435,109.435,185500005.0
2005-08-12 10:38:00,109.433,109.466,109.429,109.448,163800005.0
2005-08-12 10:39:00,109.46,109.465,109.447,109.454,228900000.0
2005-08-12 10:40:00,109.45,109.46,109.446,109.46,204200000.0
2005-08-12 10:41:00,109.476,109.502,109.476,109.501,167799997.0
2005-08-12 10:42:00,109.515,109.536,109.515,109.535,167299999.0
2005-08-12 10:43:00,109.531,109.537,109.507,109.507,132299998.0
2005-08-12 10:44:00,109.499,109.55,109.491,109.517,242099999.0
2005-08-12 10:45:00,109.502,109.507,109.495,109.503,403099996.0
2005-08-12 10:46:00,109.497,109.508,109.496,109.5,298900002.0
2005-08-12 10:47:00,109.522,109.528,109.515,109.517,246500003.0
2005-08-12 10:48:00,109.517,109.519,109.512,109.512,272799993.0
2005-08-12 10:49:00,109.512,109.533,109.509,109.527,239799999.0
2005-08-12 10:50:00,109.497,109.497,109.467,109.467,271999999.0
2005-08-12 10:51:00,109.458,109.474,109.429,109.429,272599992.0
2005-08-12 10:52:00,109.421,109.422,109.408,109.408,257099996.0
2005-08-12 10:53:00,109.404,109.418,109.404,109.418,135400003.0
2005-08-12 10:54:00,109.413,109.42,109.405,109.408,322099999.0
2005-08-12 10:55:00,109.404,109.417,109.4,109.405,485799997.0
2005-08-12 10:56:00,109.413,109.438,109.413,109.438,166699999.0
2005-08-12 10:57:00,109.438,109.475,109.426,109.426,224099998.0
2005-08-12 10:58:00,109.411,109.428,109.411,109.42,189300001.0
2005-08-12 10:59:00,109.428,109.444,109.414,109.438,318899999.0
2005-08-12 11:00:00,109.423,109.427,109.395,109.395,272199998.0
2005-08-12 11:01:00,109.396,109.426,109.396,109.41,316200001.0
2005-08-12 11:02:00,109.404,109.428,109.394,109.428,313599997.0
2005-08-12 11:03:00,109.429,109.44,109.407,109.422,226000002.0
2005-08-12 11:04:00,109.447,109.456,109.426,109.426,231200001.0
2005-08-12 11:05:00,109.424,109.428,109.41,109.41,392099997.0
2005-08-12 11:06:00,109.412,109.437,109.406,109.433,209099997.0
2005-08-12 11:07:00,109.414,109.424,109.4,109.418,338100003.0
2005-08-12 11:08:00,109.413,109.426,109.404,109.412,244399995.0
2005-08-12 11:09:00,109.39,109.39,109.353,109.366,327700004.0
2005-08-12 11:10:00,109.368,109.368,109.348,109.363,77900000.0
2005-08-12 11:11:00,109.383,109.415,109.383,109.393,190600000.0
2005-08-12 11:12:00,109.38,109.43,109.37,109.398,384300001.0
2005-08-12 11:13:00,109.367,109.398,109.366,109.396,241200000.0
2005-08-12 11:14:00,109.39,109.391,109.374,109.385,369500001.0
2005-08-12 11:15:00,109.379,109.382,109.365,109.37,320299994.0
2005-08-12 11:16:00,109.407,109.407,109.343,109.351,276900001.0
2005-08-12 11:17:00,109.351,109.379,109.349,109.37,124600000.0
2005-08-12 11:18:00,109.367,109.37,109.359,109.367,297599995.0
2005-08-12 11:19:00,109.366,109.405,109.366,109.377,332099996.0
2005-08-12 11:20:00,109.382,109.387,109.369,109.38,332700004.0
2005-08-12 11:21:00,109.385,109.401,109.366,109.366,169000004.0
2005-08-12 11:22:00,109.358,109.365,109.348,109.365,439999987.0
2005-08-12 11:23:00,109.382,109.405,109.381,109.39,295899998.0
2005-08-12 11:24:00,109.388,109.398,109.386,109.386,356000005.0
2005-08-12 11:25:00,109.422,109.428,109.371,109.383,248900000.0
2005-08-12 11:26:00,109.392,109.42,109.386,109.401,258999997.0
2005-08-12 11:27:00,109.437,109.45,109.406,109.42,183300000.0
2005-08-12 11:28:00,109.435,109.446,109.412,109.412,175399996.0
2005-08-12 11:29:00,109.398,109.438,109.397,109.418,247100002.0
2005-08-12 11:30:00,109.405,109.442,109.405,109.436,234400000.0
2005-08-12 11:31:00,109.42,109.425,109.411,109.411,195799998.0
2005-08-12 11:32:00,109.398,109.419,109.39,109.398,168299998.0
2005-08-12 11:33:00,109.4,109.4,109.389,109.393,180199999.0
2005-08-12 11:34:00,109.4,109.417,109.391,109.403,158699997.0
2005-08-12 11:35:00,109.384,109.396,109.374,109.383,349300000.0
2005-08-12 11:36:00,109.395,109.417,109.393,109.393,138400001.0
2005-08-12 11:37:00,109.392,109.409,109.392,109.408,278100002.0
2005-08-12 11:38:00,109.422,109.423,109.389,109.416,356799998.0
2005-08-12 11:39:00,109.419,109.42,109.395,109.409,304900000.0
2005-08-12 11:40:00,109.385,109.392,109.383,109.392,175799996.0
2005-08-12 11:41:00,109.39,109.393,109.38,109.393,338999998.0
2005-08-12 11:42:00,109.412,109.418,109.388,109.394,295800003.0
2005-08-12 11:43:00,109.403,109.417,109.395,109.401,318099998.0
2005-08-12 11:44:00,109.392,109.412,109.392,109.396,148200003.0
2005-08-12 11:45:00,109.403,109.424,109.401,109.403,488299995.0
2005-08-12 11:46:00,109.405,109.415,109.374,109.392,247099996.0
2005-08-12 11:47:00,109.402,109.424,109.402,109.424,211600003.0
2005-08-12 11:48:00,109.41,109.426,109.401,109.409,439899997.0
2005-08-12 11:49:00,109.42,109.435,109.408,109.435,151599999.0
2005-08-12 11:50:00,109.452,109.474,109.432,109.45,198399998.0
2005-08-12 11:51:00,109.464,109.474,109.414,109.429,360000005.0
2005-08-12 11:52:00,109.423,109.444,109.418,109.429,292100001.0
2005-08-12 11:53:00,109.429,109.462,109.429,109.453,320800005.0
2005-08-12 11:54:00,109.444,109.444,109.435,109.436,359699998.0
2005-08-12 11:55:00,109.43,109.456,109.426,109.452,401700000.0
2005-08-12 11:56:00,109.455,109.481,109.447,109.447,141799996.0
2005-08-12 11:57:00,109.437,109.456,109.433,109.456,301599999.0
2005-08-12 11:58:00,109.453,109.469,109.439,109.451,261299998.0
2005-08-12 11:59:00,109.447,109.452,109.42,109.425,263200001.0
2005-08-12 12:00:00,109.443,109.454,109.434,109.443,198600000.0
2005-08-12 12:01:00,109.457,109.473,109.437,109.437,196200001.0
2005-08-12 12:02:00,109.443,109.473,109.443,109.47,147099997.0
2005-08-12 12:03:00,109.441,109.448,109.429,109.439,231500003.0
2005-08-12 12:04:00,109.418,109.431,109.404,109.404,227900004.0
2005-08-12 12:05:00,109.403,109.405,109.396,109.405,443000005.0
2005-08-12 12:06:00,109.414,109.435,109.404,109.404,296100005.0
2005-08-12 12:07:00,109.42,109.438,109.408,109.423,164500004.0
2005-08-12 12:08:00,109.415,109.423,109.398,109.405,422499997.0
2005-08-12 12:09:00,109.41,109.453,109.41,109.43,278200002.0
2005-08-12 12:10:00,109.425,109.435,109.411,109.429,281999996.0
2005-08-12 12:11:00,109.412,109.444,109.406,109.438,238899998.0
2005-08-12 12:12:00,109.419,109.434,109.401,109.419,332499996.0
2005-08-12 12:13:00,109.412,109.442,109.406,109.43,326100006.0
2005-08-12 12:14:00,109.419,109.436,109.403,109.403,440800004.0
2005-08-12 12:15:00,109.428,109.44,109.416,109.416,382499998.0
2005-08-12 12:16:00,109.421,109.434,109.412,109.42,242199998.0
2005-08-12 12:17:00,109.413,109.443,109.408,109.428,310300004.0
2005-08-12 12:18:00,109.41,109.43,109.395,109.419,279200000.0
2005-08-12 12:19:00,109.41,109.418,109.41,109.415,174700003.0
2005-08-12 12:20:00,109.419,109.424,109.412,109.424,227900002.0
2005-08-12 12:21:00,109.422,109.444,109.412,109.412,167899999.0
2005-08-12 12:22:00,109.413,109.431,109.413,109.422,146399996.0
2005-08-12 12:23:00,109.448,109.448,109.398,109.423,293200003.0
2005-08-12 12:24:00,109.401,109.441,109.401,109.438,132299999.0
2005-08-12 12:25:00,109.413,109.448,109.413,109.446,100299997.0
2005-08-12 12:26:00,109.422,109.452,109.421,109.426,371000001.0
2005-08-12 12:27:00,109.422,109.428,109.406,109.417,289899999.0
2005-08-12 12:28:00,109.414,109.431,109.411,109.418,272899997.0
2005-08-12 12:29:00,109.428,109.454,109.426,109.426,312200001.0
2005-08-12 12:30:00,109.427,109.436,109.419,109.424,171399998.0
2005-08-12 12:31:00,109.415,109.418,109.415,109.418,61500000.0
2005-08-12 12:32:00,109.423,109.447,109.418,109.436,286700003.0
2005-08-12 12:33:00,109.428,109.444,109.413,109.413,245300001.0
2005-08-12 12:34:00,109.397,109.428,109.397,109.41,247599999.0
2005-08-12 12:35:00,109.394,109.434,109.394,109.427,133699998.0
2005-08-12 12:36:00,109.415,109.431,109.402,109.417,147699996.0
2005-08-12 12:37:00,109.407,109.424,109.397,109.397,205399998.0
2005-08-12 12:38:00,109.41,109.427,109.403,109.403,329900001.0
2005-08-12 12:39:00,109.407,109.428,109.378,109.378,258900001.0
2005-08-12 12:40:00,109.374,109.398,109.374,109.392,238999993.0
2005-08-12 12:41:00,109.385,109.425,109.385,109.413,236600000.0
2005-08-12 12:42:00,109.41,109.43,109.409,109.421,98300000.0
2005-08-12 12:43:00,109.425,109.433,109.425,109.426,190499994.0
2005-08-12 12:44:00,109.428,109.446,109.389,109.389,395299988.0
2005-08-12 12:45:00,109.4,109.425,109.397,109.401,322300001.0
2005-08-12 12:46:00,109.398,109.436,109.398,109.414,304900000.0
2005-08-12 12:47:00,109.442,109.446,109.411,109.445,335500005.0
2005-08-12 12:48:00,109.429,109.434,109.415,109.418,245299999.0
2005-08-12 12:49:00,109.436,109.448,109.425,109.441,362000008.0
2005-08-12 12:50:00,109.413,109.451,109.413,109.428,171799999.0
2005-08-12 12:51:00,109.433,109.465,109.433,109.454,195600003.0
2005-08-12 12:52:00,109.415,109.458,109.415,109.446,204300001.0
2005-08-12 12:53:00,109.428,109.442,109.428,109.436,118799998.0
2005-08-12 12:54:00,109.444,109.471,109.438,109.438,275200001.0
2005-08-12 12:55:00,109.437,109.461,109.432,109.432,200400004.0
2005-08-12 12:56:00,109.429,109.459,109.416,109.429,141500001.0
2005-08-12 12:57:00,109.438,109.464,109.43,109.43,211499998.0
2005-08-12 12:58:00,109.437,109.463,109.401,109.463,365999999.0
2005-08-12 12:59:00,109.463,109.47,109.429,109.429,339000001.0
2005-08-12 13:00:00,109.43,109.46,109.426,109.443,219199995.0
2005-08-12 13:01:00,109.452,109.46,109.426,109.446,329500008.0
2005-08-12 13:02:00,109.435,109.45,109.434,109.434,313099997.0
2005-08-12 13:03:00,109.438,109.47,109.438,109.468,376999994.0
2005-08-12 13:04:00,109.47,109.494,109.469,109.478,220399999.0
2005-08-12 13:05:00,109.47,109.479,109.463,109.463,354800000.0
2005-08-12 13:06:00,109.47,109.486,109.462,109.465,278899999.0
2005-08-12 13:07:00,109.472,109.478,109.452,109.452,221900001.0
2005-08-12 13:08:00,109.462,109.475,109.459,109.459,190799999.0
2005-08-12 13:09:00,109.452,109.474,109.443,109.443,138099999.0
2005-08-12 13:10:00,109.457,109.487,109.457,109.487,292600009.0
2005-08-12 13:11:00,109.467,109.481,109.461,109.471,170200002.0
2005-08-12 13:12:00,109.464,109.475,109.458,109.46,123100001.0
2005-08-12 13:13:00,109.461,109.482,109.451,109.464,308300001.0
2005-08-12 13:14:00,109.457,109.48,109.457,109.465,240900003.0
2005-08-12 13:15:00,109.467,109.5,109.467,109.481,188999998.0
2005-08-12 13:16:00,109.481,109.507,109.472,109.5,308700000.0
2005-08-12 13:17:00,109.477,109.485,109.459,109.459,326499999.0
2005-08-12 13:18:00,109.478,109.501,109.465,109.487,262600000.0
2005-08-12 13:19:00,109.477,109.486,109.47,109.47,307599996.0
2005-08-12 13:20:00,109.465,109.497,109.465,109.483,231700001.0
2005-08-12 13:21:00,109.469,109.492,109.462,109.462,227300001.0
2005-08-12 13:22:00,109.464,109.482,109.454,109.462,377800002.0
2005-08-12 13:23:00,109.47,109.487,109.454,109.463,168499997.0
2005-08-12 13:24:00,109.49,109.495,109.471,109.474,295100003.0
2005-08-12 13:25:00,109.492,109.499,109.477,109.489,214499998.0
2005-08-12 13:26:00,109.487,109.496,109.477,109.492,310700006.0
2005-08-12 13:27:00,109.46,109.487,109.46,109.479,366700001.0
2005-08-12 13:28:00,109.489,109.495,109.453,109.467,275800002.0
2005-08-12 13:29:00,109.458,109.475,109.45,109.467,291099997.0
2005-08-12 13:30:00,109.448,109.459,109.447,109.447,303400002.0
2005-08-12 13:31:00,109.47,109.498,109.47,109.483,221800005.0
2005-08-12 13:32:00,109.463,109.504,109.455,109.455,318700001.0
2005-08-12 13:33:00,109.49,109.494,109.453,109.463,311599995.0
2005-08-12 13:34:00,109.452,109.469,109.452,109.466,294300005.0
2005-08-12 13:35:00,109.466,109.487,109.458,109.458,175200002.0
2005-08-12 13:36:00,109.461,109.501,109.461,109.469,215200002.0
2005-08-12 13:37:00,109.484,109.491,109.456,109.456,256600001.0
2005-08-12 13:38:00,109.46,109.483,109.446,109.446,173100003.0
2005-08-12 13:39:00,109.467,109.483,109.456,109.473,345199997.0
2005-08-12 13:40:00,109.463,109.492,109.46,109.487,336100000.0
2005-08-12 13:41:00,109.456,109.456,109.432,109.44,187800002.0
2005-08-12 13:42:00,109.447,109.45,109.436,109.438,204899998.0
2005-08-12 13:43:00,109.449,109.468,109.448,109.448,128299997.0
2005-08-12 13:44:00,109.437,109.464,109.425,109.425,301199993.0
2005-08-12 13:45:00,109.43,109.473,109.43,109.453,331400003.0
2005-08-12 13:46:00,109.453,109.485,109.45,109.47,160200000.0
2005-08-12 13:47:00,109.453,109.47,109.439,109.459,255100000.0
2005-08-12 13:48:00,109.492,109.495,109.465,109.468,356300006.0
2005-08-12 13:49:00,109.474,109.496,109.461,109.461,183799998.0
2005-08-12 13:50:00,109.472,109.495,109.444,109.444,165900000.0
2005-08-12 13:51:00,109.465,109.484,109.452,109.452,397700005.0
2005-08-12 13:52:00,109.452,109.479,109.447,109.447,187100000.0
2005-08-12 13:53:00,109.464,109.48,109.434,109.434,297499999.0
2005-08-12 13:54:00,109.454,109.478,109.452,109.452,263500005.0
2005-08-12 13:55:00,109.465,109.477,109.455,109.469,301200004.0
2005-08-12 13:56:00,109.441,109.478,109.439,109.449,420700000.0
2005-08-12 13:57:00,109.442,109.474,109.441,109.451,302099996.0
2005-08-12 13:58:00,109.44,109.475,109.43,109.461,174399999.0
2005-08-12 13:59:00,109.452,109.492,109.451,109.478,251899995.0
2005-08-12 14:00:00,109.485,109.489,109.455,109.482,306899996.0
2005-08-12 14:01:00,109.458,109.486,109.454,109.47,307400001.0
2005-08-12 14:02:00,109.455,109.482,109.455,109.479,266800004.0
2005-08-12 14:03:00,109.452,109.483,109.452,109.474,250300001.0
2005-08-12 14:04:00,109.453,109.481,109.445,109.464,191400001.0
2005-08-12 14:05:00,109.467,109.474,109.447,109.459,203200003.0
2005-08-12 14:06:00,109.442,109.467,109.44,109.466,177700001.0
2005-08-12 14:07:00,109.44,109.466,109.436,109.448,297099993.0
2005-08-12 14:08:00,109.432,109.46,109.432,109.448,122300001.0
2005-08-12 14:09:00,109.445,109.47,109.445,109.46,143700000.0
2005-08-12 14:10:00,109.472,109.481,109.451,109.451,174700003.0
2005-08-12 14:11:00,109.457,109.468,109.438,109.438,122799997.0
2005-08-12 14:12:00,109.477,109.485,109.427,109.437,183900002.0
2005-08-12 14:13:00,109.454,109.47,109.426,109.426,284699997.0
2005-08-12 14:14:00,109.433,109.433,109.421,109.421,264199998.0
2005-08-12 14:15:00,109.428,109.439,109.428,109.438,130200000.0
2005-08-12 14:16:00,109.462,109.47,109.423,109.435,234399994.0
2005-08-12 14:17:00,109.444,109.459,109.421,109.421,312500005.0
2005-08-12 14:18:00,109.417,109.444,109.417,109.431,271399997.0
2005-08-12 14:19:00,109.435,109.444,109.427,109.427,189300003.0
2005-08-12 14:20:00,109.42,109.446,109.42,109.446,97800000.0
2005-08-12 14:21:00,109.455,109.473,109.452,109.46,233099996.0
2005-08-12 14:22:00,109.455,109.455,109.439,109.439,255600007.0
2005-08-12 14:23:00,109.454,109.454,109.442,109.452,270499998.0
2005-08-12 14:24:00,109.462,109.477,109.455,109.465,380299998.0
2005-08-12 14:25:00,109.463,109.483,109.46,109.471,250499997.0
2005-08-12 14:26:00,109.467,109.481,109.456,109.456,320900002.0
2005-08-12 14:27:00,109.475,109.488,109.424,109.424,163500001.0
2005-08-12 14:28:00,109.422,109.439,109.403,109.439,300800003.0
2005-08-12 14:29:00,109.437,109.451,109.43,109.445,411699998.0
2005-08-12 14:30:00,109.414,109.414,109.317,109.352,298499999.0
2005-08-12 14:31:00,109.37,109.37,109.353,109.367,213000002.0
2005-08-12 14:32:00,109.365,109.379,109.357,109.379,362200002.0
2005-08-12 14:33:00,109.38,109.389,109.356,109.356,226899997.0
2005-08-12 14:34:00,109.352,109.36,109.322,109.322,167600002.0
2005-08-12 14:35:00,109.317,109.341,109.315,109.332,209000004.0
2005-08-12 14:36:00,109.318,109.33,109.308,109.321,225800003.0
2005-08-12 14:37:00,109.32,109.348,109.32,109.341,214399994.0
2005-08-12 14:38:00,109.318,109.318,109.301,109.309,195399999.0
2005-08-12 14:39:00,109.32,109.332,109.32,109.322,106000002.0
2005-08-12 14:40:00,109.34,109.363,109.337,109.355,371499998.0
2005-08-12 14:41:00,109.338,109.342,109.324,109.342,224899999.0
2005-08-12 14:42:00,109.347,109.359,109.322,109.339,312199995.0
2005-08-12 14:43:00,109.35,109.374,109.341,109.361,353399997.0
2005-08-12 14:44:00,109.368,109.368,109.347,109.359,160200003.0
2005-08-12 14:45:00,109.374,109.378,109.365,109.375,319299997.0
2005-08-12 14:46:00,109.361,109.462,109.353,109.462,151399996.0
2005-08-12 14:47:00,109.54,109.587,109.54,109.587,100200002.0
2005-08-12 14:48:00,109.615,109.621,109.6,109.61,122500001.0
2005-08-12 14:49:00,109.653,109.748,109.653,109.748,141900001.0
2005-08-12 14:50:00,109.743,109.747,109.65,109.65,277099998.0
2005-08-12 14:51:00,109.647,109.661,109.603,109.603,186599999.0
2005-08-12 14:52:00,109.593,109.649,109.593,109.642,405900004.0
2005-08-12 14:53:00,109.642,109.659,109.642,109.65,152800005.0
2005-08-12 14:54:00,109.645,109.687,109.642,109.678,194800002.0
2005-08-12 14:55:00,109.708,109.741,109.706,109.741,205199996.0
2005-08-12 14:56:00,109.768,109.798,109.761,109.786,182899998.0
2005-08-12 14:57:00,109.788,109.788,109.771,109.78,223200005.0
2005-08-12 14:58:00,109.77,109.77,109.74,109.74,347000001.0
2005-08-12 14:59:00,109.743,109.773,109.743,109.77,299300001.0
2005-08-12 15:00:00,109.778,109.822,109.765,109.809,268299999.0
2005-08-12 15:01:00,109.821,109.821,109.801,109.801,210099993.0
2005-08-12 15:02:00,109.8,109.821,109.79,109.807,425799995.0
2005-08-12 15:03:00,109.827,109.857,109.827,109.853,232200001.0
2005-08-12 15:04:00,109.845,109.845,109.821,109.836,270599994.0
2005-08-12 15:05:00,109.827,109.832,109.802,109.802,296200006.0
2005-08-12 15:06:00,109.785,109.797,109.777,109.797,240399999.0
2005-08-12 15:07:00,109.788,109.849,109.788,109.848,171400000.0
2005-08-12 15:08:00,109.849,109.849,109.809,109.809,292099998.0
2005-08-12 15:09:00,109.802,109.824,109.801,109.818,153600004.0
2005-08-12 15:10:00,109.788,109.8,109.78,109.8,167400005.0
2005-08-12 15:11:00,109.801,109.828,109.801,109.803,317600000.0
2005-08-12 15:12:00,109.798,109.811,109.786,109.803,224400001.0
2005-08-12 15:13:00,109.837,109.851,109.815,109.851,325100005.0
2005-08-12 15:14:00,109.863,109.877,109.855,109.877,539200002.0
2005-08-12 15:15:00,109.864,109.873,109.859,109.873,174600001.0
2005-08-12 15:16:00,109.861,109.861,109.857,109.857,109599998.0
2005-08-12 15:17:00,109.846,109.846,109.812,109.812,298699992.0
2005-08-12 15:18:00,109.793,109.812,109.785,109.801,130000001.0
2005-08-12 15:19:00,109.81,109.814,109.752,109.752,340099992.0
2005-08-12 15:20:00,109.757,109.771,109.749,109.758,423999990.0
2005-08-12 15:21:00,109.738,109.767,109.725,109.738,184799998.0
2005-08-12 15:22:00,109.734,109.735,109.728,109.73,274300001.0
2005-08-12 15:23:00,109.728,109.752,109.726,109.731,274900006.0
2005-08-12 15:24:00,109.72,109.753,109.717,109.734,370900002.0
2005-08-12 15:25:00,109.723,109.729,109.71,109.729,177799995.0
2005-08-12 15:26:00,109.737,109.753,109.73,109.747,254299998.0
2005-08-12 15:27:00,109.755,109.767,109.739,109.742,271299995.0
2005-08-12 15:28:00,109.72,109.72,109.661,109.661,118000002.0
2005-08-12 15:29:00,109.645,109.675,109.645,109.675,150799999.0
2005-08-12 15:30:00,109.67,109.67,109.633,109.647,217900000.0
2005-08-12 15:31:00,109.652,109.66,109.642,109.66,218800004.0
2005-08-12 15:32:00,109.645,109.675,109.645,109.658,233600004.0
2005-08-12 15:33:00,109.652,109.665,109.652,109.657,242399997.0
2005-08-12 15:34:00,109.643,109.662,109.634,109.647,383500001.0
2005-08-12 15:35:00,109.664,109.703,109.664,109.681,189399996.0
2005-08-12 15:36:00,109.65,109.678,109.641,109.678,217499999.0
2005-08-12 15:37:00,109.658,109.745,109.636,109.745,249999997.0
2005-08-12 15:38:00,109.752,109.752,109.732,109.738,164100001.0
2005-08-12 15:39:00,109.727,109.747,109.726,109.726,263700005.0
2005-08-12 15:40:00,109.723,109.73,109.71,109.71,174199998.0
2005-08-12 15:41:00,109.712,109.712,109.667,109.667,148499999.0
2005-08-12 15:42:00,109.646,109.678,109.618,109.618,199500002.0
2005-08-12 15:43:00,109.641,109.661,109.619,109.624,297400007.0
2005-08-12 15:44:00,109.605,109.605,109.581,109.581,210599998.0
2005-08-12 15:45:00,109.59,109.595,109.571,109.571,94500001.0
2005-08-12 15:46:00,109.54,109.543,109.48,109.543,512700000.0
2005-08-12 15:47:00,109.544,109.544,109.506,109.506,221000003.0
2005-08-12 15:48:00,109.51,109.532,109.506,109.528,314600002.0
2005-08-12 15:49:00,109.521,109.523,109.509,109.523,105600002.0
2005-08-12 15:50:00,109.522,109.57,109.522,109.57,275300001.0
2005-08-12 15:51:00,109.532,109.551,109.5,109.505,154899998.0
2005-08-12 15:52:00,109.515,109.534,109.515,109.528,268900002.0
2005-08-12 15:53:00,109.537,109.56,109.518,109.518,207300001.0
2005-08-12 15:54:00,109.522,109.548,109.521,109.533,165900001.0
2005-08-12 15:55:00,109.5,109.5,109.468,109.47,248400000.0
2005-08-12 15:56:00,109.47,109.495,109.47,109.482,200900002.0
2005-08-12 15:57:00,109.463,109.464,109.447,109.447,115099999.0
2005-08-12 15:58:00,109.461,109.5,109.461,109.462,140700002.0
2005-08-12 15:59:00,109.459,109.468,109.459,109.468,123500000.0
2005-08-12 16:00:00,109.483,109.483,109.458,109.471,247600003.0
2005-08-12 16:01:00,109.493,109.5,109.483,109.483,226899998.0
2005-08-12 16:02:00,109.484,109.489,109.456,109.456,159800000.0
2005-08-12 16:03:00,109.471,109.471,109.439,109.439,272300001.0
2005-08-12 16:04:00,109.431,109.462,109.429,109.432,287900000.0
2005-08-12 16:05:00,109.434,109.449,109.426,109.426,135699999.0
2005-08-12 16:06:00,109.413,109.444,109.409,109.426,221299998.0
2005-08-12 16:07:00,109.388,109.388,109.358,109.364,256599996.0
2005-08-12 16:08:00,109.351,109.364,109.338,109.352,318199997.0
2005-08-12 16:09:00,109.363,109.367,109.347,109.353,264800002.0
2005-08-12 16:10:00,109.357,109.357,109.337,109.341,240499996.0
2005-08-12 16:11:00,109.37,109.371,109.357,109.36,283900001.0
2005-08-12 16:12:00,109.37,109.37,109.358,109.358,182900000.0
2005-08-12 16:13:00,109.377,109.393,109.356,109.365,234499998.0
2005-08-12 16:14:00,109.368,109.372,109.36,109.36,242099999.0
2005-08-12 16:15:00,109.362,109.376,109.346,109.346,142899997.0
2005-08-12 16:16:00,109.346,109.372,109.346,109.372,386499997.0
2005-08-12 16:17:00,109.368,109.387,109.363,109.379,133899998.0
2005-08-12 16:18:00,109.369,109.381,109.36,109.369,338600003.0
2005-08-12 16:19:00,109.395,109.401,109.376,109.376,162700000.0
2005-08-12 16:20:00,109.37,109.403,109.367,109.37,345299995.0
2005-08-12 16:21:00,109.362,109.37,109.344,109.36,276500001.0
2005-08-12 16:22:00,109.37,109.397,109.37,109.395,214300004.0
2005-08-12 16:23:00,109.397,109.406,109.388,109.403,227800005.0
2005-08-12 16:24:00,109.393,109.43,109.393,109.43,228799997.0
2005-08-12 16:25:00,109.463,109.493,109.463,109.489,271899998.0
2005-08-12 16:26:00,109.478,109.493,109.478,109.493,188100005.0
2005-08-12 16:27:00,109.505,109.526,109.505,109.52,214000007.0
2005-08-12 16:28:00,109.51,109.518,109.496,109.512,217000001.0
2005-08-12 16:29:00,109.515,109.537,109.507,109.525,240799997.0
2005-08-12 16:30:00,109.53,109.556,109.53,109.543,212000005.0
2005-08-12 16:31:00,109.557,109.566,109.514,109.514,154500001.0
2005-08-12 16:32:00,109.495,109.53,109.495,109.53,194999999.0
2005-08-12 16:33:00,109.533,109.565,109.523,109.565,207300001.0
2005-08-12 16:34:00,109.537,109.551,109.525,109.527,322299999.0
2005-08-12 16:35:00,109.548,109.586,109.54,109.58,249100004.0
2005-08-12 16:36:00,109.556,109.582,109.556,109.569,128200001.0
2005-08-12 16:37:00,109.567,109.614,109.567,109.586,274900001.0
2005-08-12 16:38:00,109.59,109.592,109.572,109.572,121599998.0
2005-08-12 16:39:00,109.573,109.604,109.567,109.567,165700002.0
2005-08-12 16:40:00,109.548,109.591,109.548,109.571,372699999.0
2005-08-12 16:41:00,109.57,109.609,109.556,109.608,181200001.0
2005-08-12 16:42:00,109.562,109.562,109.546,109.546,92499997.0
2005-08-12 16:43:00,109.565,109.59,109.532,109.532,218699998.0
2005-08-12 16:44:00,109.54,109.584,109.54,109.554,192900001.0
2005-08-12 16:45:00,109.56,109.597,109.552,109.573,332299996.0
2005-08-12 16:46:00,109.53,109.567,109.522,109.567,107600001.0
2005-08-12 16:47:00,109.541,109.568,109.519,109.519,248599994.0
2005-08-12 16:48:00,109.5,109.521,109.489,109.492,338300001.0
2005-08-12 16:49:00,109.493,109.514,109.481,109.481,150799999.0
2005-08-12 16:50:00,109.525,109.534,109.47,109.47,170200003.0
2005-08-12 16:51:00,109.47,109.484,109.425,109.425,324799995.0
2005-08-12 16:52:00,109.43,109.438,109.412,109.412,138100001.0
2005-08-12 16:53:00,109.425,109.436,109.402,109.402,73199999.0
2005-08-12 16:54:00,109.41,109.412,109.388,109.395,301699999.0
2005-08-12 16:55:00,109.393,109.405,109.383,109.399,217800006.0
2005-08-12 16:56:00,109.39,109.42,109.39,109.392,234000007.0
2005-08-12 16:57:00,109.386,109.4,109.386,109.4,216700001.0
2005-08-12 16:58:00,109.419,109.431,109.417,109.426,246200004.0
2005-08-12 16:59:00,109.423,109.448,109.42,109.448,324700000.0
2005-08-12 17:00:00,109.476,109.486,109.455,109.46,246600000.0
2005-08-12 17:01:00,109.467,109.483,109.459,109.461,414600000.0
2005-08-12 17:02:00,109.441,109.473,109.414,109.473,279700008.0
2005-08-12 17:03:00,109.442,109.469,109.435,109.45,240500003.0
2005-08-12 17:04:00,109.437,109.465,109.425,109.446,223100003.0
2005-08-12 17:05:00,109.438,109.47,109.434,109.444,382399993.0
2005-08-12 17:06:00,109.45,109.481,109.442,109.478,213200001.0
2005-08-12 17:07:00,109.448,109.461,109.433,109.451,223500003.0
2005-08-12 17:08:00,109.448,109.487,109.447,109.487,298100002.0
2005-08-12 17:09:00,109.459,109.474,109.454,109.471,206100002.0
2005-08-12 17:10:00,109.493,109.506,109.448,109.506,300400004.0
2005-08-12 17:11:00,109.477,109.489,109.462,109.462,152499998.0
2005-08-12 17:12:00,109.458,109.484,109.458,109.473,239099995.0
2005-08-12 17:13:00,109.482,109.487,109.453,109.472,349200004.0
2005-08-12 17:14:00,109.462,109.48,109.454,109.454,207499997.0
2005-08-12 17:15:00,109.462,109.483,109.451,109.471,268500002.0
2005-08-12 17:16:00,109.447,109.472,109.444,109.449,146300001.0
2005-08-12 17:17:00,109.456,109.465,109.42,109.42,228599996.0
2005-08-12 17:18:00,109.412,109.439,109.397,109.397,238599995.0
2005-08-12 17:19:00,109.38,109.389,109.368,109.368,359200003.0
2005-08-12 17:20:00,109.385,109.422,109.385,109.395,228900001.0
2005-08-12 17:21:00,109.389,109.399,109.387,109.397,360300001.0
2005-08-12 17:22:00,109.382,109.399,109.382,109.398,137800002.0
2005-08-12 17:23:00,109.384,109.403,109.381,109.403,207700000.0
2005-08-12 17:24:00,109.424,109.456,109.424,109.442,208399999.0
2005-08-12 17:25:00,109.463,109.475,109.421,109.421,140100004.0
2005-08-12 17:26:00,109.408,109.437,109.408,109.435,318800005.0
2005-08-12 17:27:00,109.445,109.462,109.429,109.429,368100004.0
2005-08-12 17:28:00,109.445,109.46,109.409,109.452,175899999.0
2005-08-12 17:29:00,109.454,109.48,109.442,109.442,344000003.0
2005-08-12 17:30:00,109.44,109.462,109.427,109.45,342999998.0
2005-08-12 17:31:00,109.424,109.451,109.421,109.444,345400008.0
2005-08-12 17:32:00,109.437,109.44,109.427,109.428,212299997.0
2005-08-12 17:33:00,109.428,109.462,109.428,109.457,397599995.0
2005-08-12 17:34:00,109.43,109.467,109.424,109.449,418999996.0
2005-08-12 17:35:00,109.445,109.478,109.428,109.428,335499999.0
2005-08-12 17:36:00,109.432,109.458,109.417,109.458,201400003.0
2005-08-12 17:37:00,109.445,109.461,109.439,109.439,168899998.0
2005-08-12 17:38:00,109.445,109.464,109.445,109.458,106900000.0
2005-08-12 17:39:00,109.462,109.467,109.443,109.454,147400002.0
2005-08-12 17:40:00,109.457,109.464,109.439,109.444,151599998.0
2005-08-12 17:41:00,109.457,109.47,109.44,109.441,347299996.0
2005-08-12 17:42:00,109.45,109.48,109.447,109.477,343800003.0
2005-08-12 17:43:00,109.468,109.486,109.455,109.469,344199999.0
2005-08-12 17:44:00,109.46,109.494,109.46,109.48,249599995.0
2005-08-12 17:45:00,109.48,109.49,109.468,109.47,260199998.0
2005-08-12 17:46:00,109.488,109.491,109.456,109.467,421400010.0
2005-08-12 17:47:00,109.482,109.492,109.46,109.468,210800005.0
2005-08-12 17:48:00,109.485,109.49,109.446,109.463,295099994.0
2005-08-12 17:49:00,109.493,109.499,109.465,109.465,239300000.0
2005-08-12 17:50:00,109.466,109.502,109.466,109.49,379200003.0
2005-08-12 17:51:00,109.462,109.475,109.462,109.465,156599996.0
2005-08-12 17:52:00,109.478,109.5,109.478,109.488,298899996.0
2005-08-12 17:53:00,109.522,109.522,109.49,109.505,300600002.0
2005-08-12 17:54:00,109.493,109.524,109.49,109.519,111900000.0
2005-08-12 17:55:00,109.503,109.525,109.503,109.508,317100003.0
2005-08-12 17:56:00,109.495,109.521,109.495,109.518,179200005.0
2005-08-12 17:57:00,109.521,109.548,109.521,109.545,314700004.0
2005-08-12 17:58:00,109.535,109.552,109.522,109.551,201800005.0
2005-08-12 17:59:00,109.55,109.574,109.55,109.551,154999997.0
2005-08-12 18:00:00,109.538,109.562,109.534,109.543,199999999.0
2005-08-12 18:01:00,109.539,109.539,109.516,109.531,1972299992.0
2005-08-12 18:02:00,109.55,109.55,109.53,109.53,1889199993.0
2005-08-12 18:03:00,109.54,109.55,109.51,109.51,1889199993.0
2005-08-12 18:04:00,109.52,109.52,109.49,109.49,1889199993.0
2005-08-12 18:05:00,109.47,109.5,109.47,109.5,1889199993.0
2005-08-12 18:06:00,109.49,109.52,109.49,109.52,1889199993.0
2005-08-12 18:07:00,109.53,109.55,109.53,109.54,1889199993.0
2005-08-12 18:08:00,109.53,109.54,109.53,109.53,1889199993.0
2005-08-12 18:09:00,109.54,109.54,109.52,109.53,1889199993.0
2005-08-12 18:10:00,109.52,109.53,109.52,109.52,1889199993.0
2005-08-12 18:11:00,109.51,109.51,109.492,109.5,1889199993.0
2005-08-12 18:12:00,109.5,109.522,109.499,109.505,2081999991.0
2005-08-12 18:13:00,109.53,109.53,109.51,109.53,1798699998.0
2005-08-12 18:14:00,109.53,109.53,109.53,109.53,1798699998.0
2005-08-12 18:15:00,109.54,109.54,109.53,109.54,1798699998.0
2005-08-12 18:16:00,109.53,109.55,109.52,109.54,1798699998.0
2005-08-12 18:17:00,109.54,109.55,109.54,109.55,1798699998.0
2005-08-12 18:18:00,109.54,109.55,109.54,109.55,1798699998.0
2005-08-12 18:19:00,109.54,109.55,109.53,109.55,1798699998.0
2005-08-12 18:20:00,109.54,109.57,109.53,109.57,1798699998.0
2005-08-12 18:21:00,109.55,109.55,109.55,109.55,1798699998.0
2005-08-12 18:22:00,109.57,109.59,109.55,109.58,1798699998.0
2005-08-12 18:23:00,109.57,109.58,109.57,109.58,1798699998.0
2005-08-12 18:24:00,109.55,109.57,109.55,109.57,1798699998.0
2005-08-12 18:25:00,109.58,109.59,109.57,109.58,1798699998.0
2005-08-12 18:26:00,109.59,109.59,109.58,109.58,1798699998.0
2005-08-12 18:27:00,109.567,109.589,109.554,109.567,1798699998.0
2005-08-12 18:28:00,109.57,109.58,109.57,109.57,2056600016.0
2005-08-12 18:29:00,109.55,109.55,109.54,109.55,2056600016.0
2005-08-12 18:30:00,109.538,109.598,109.521,109.528,2056600016.0
2005-08-12 18:31:00,109.521,109.557,109.517,109.535,2093800002.0
2005-08-12 18:32:00,109.55,109.55,109.55,109.55,2060500005.0
2005-08-12 18:34:00,109.57,109.57,109.55,109.55,2060500005.0
2005-08-12 18:36:00,109.531,109.569,109.518,109.568,2060500005.0
2005-08-12 18:37:00,109.53,109.57,109.53,109.53,1495200006.0
2005-08-12 18:38:00,109.53,109.551,109.497,109.514,1161299997.0
2005-08-12 18:39:00,109.531,109.569,109.522,109.522,841399994.0
2005-08-12 18:40:00,109.501,109.504,109.449,109.47,1923100004.0
2005-08-12 18:41:00,109.468,109.515,109.468,109.494,1577100004.0
2005-08-12 18:42:00,109.49,109.539,109.49,109.528,1927899994.0
2005-08-12 18:43:00,109.511,109.55,109.51,109.526,846099998.0
2005-08-12 18:44:00,109.523,109.554,109.51,109.51,852799998.0
2005-08-12 18:45:00,109.533,109.535,109.499,109.535,1491799998.0
2005-08-12 18:46:00,109.538,109.555,109.525,109.539,1566800005.0
2005-08-12 18:47:00,109.536,109.556,109.495,109.55,635399994.0
2005-08-12 18:48:00,109.528,109.528,109.502,109.51,757800001.0
2005-08-12 18:49:00,109.527,109.55,109.512,109.512,1461299992.0
2005-08-12 18:50:00,109.52,109.52,109.52,109.52,1764199999.0
2005-08-12 18:51:00,109.52,109.541,109.488,109.496,1764199999.0
2005-08-12 18:52:00,109.508,109.565,109.508,109.515,1485500005.0
2005-08-12 18:53:00,109.477,109.517,109.453,109.454,1414800008.0
2005-08-12 18:54:00,109.454,109.505,109.451,109.505,2125700005.0
2005-08-12 18:55:00,109.447,109.522,109.447,109.488,1840899997.0
2005-08-12 18:56:00,109.478,109.504,109.463,109.483,316200003.0
2005-08-12 18:57:00,109.465,109.468,109.457,109.463,1240599989.0
2005-08-12 18:58:00,109.475,109.512,109.471,109.489,1417600007.0
2005-08-12 18:59:00,109.464,109.51,109.461,109.461,2032899995.0
2005-08-12 19:00:00,109.472,109.481,109.452,109.452,501900006.0
2005-08-12 19:01:00,109.476,109.5,109.455,109.5,835099997.0
2005-08-12 19:02:00,109.484,109.496,109.465,109.493,702400000.0
2005-08-12 19:03:00,109.464,109.491,109.456,109.484,1472599998.0
2005-08-12 19:04:00,109.468,109.493,109.443,109.493,930299996.0
2005-08-12 19:05:00,109.483,109.497,109.483,109.495,671599994.0
2005-08-12 19:06:00,109.477,109.496,109.456,109.471,1246299995.0
2005-08-12 19:08:00,109.468,109.499,109.468,109.476,1757000003.0
2005-08-12 19:09:00,109.46,109.485,109.457,109.472,603900001.0
2005-08-12 19:10:00,109.475,109.494,109.435,109.462,838299998.0
2005-08-12 19:11:00,109.451,109.512,109.44,109.474,896100001.0
2005-08-12 19:12:00,109.475,109.485,109.449,109.464,1241600006.0
2005-08-12 19:13:00,109.468,109.492,109.454,109.484,554100002.0
2005-08-12 19:14:00,109.47,109.479,109.444,109.459,872699992.0
2005-08-12 19:15:00,109.452,109.476,109.45,109.45,2146399996.0
2005-08-12 19:16:00,109.458,109.501,109.458,109.477,920999999.0
2005-08-12 19:17:00,109.46,109.479,109.458,109.463,1226700010.0
2005-08-12 19:18:00,109.46,109.484,109.46,109.479,909600002.0
2005-08-12 19:19:00,109.461,109.463,109.449,109.459,1568900002.0
2005-08-12 19:20:00,109.462,109.492,109.443,109.46,973100009.0
2005-08-12 19:21:00,109.45,109.477,109.43,109.431,1232899996.0
2005-08-12 19:22:00,109.434,109.469,109.427,109.454,702900007.0
2005-08-12 19:23:00,109.44,109.45,109.44,109.44,1319399983.0
2005-08-12 19:24:00,109.447,109.454,109.44,109.44,1319399983.0
2005-08-12 19:25:00,109.438,109.464,109.438,109.443,1242000007.0
2005-08-12 19:26:00,109.46,109.46,109.44,109.44,1463100000.0
2005-08-12 19:27:00,109.446,109.479,109.446,109.473,1463100000.0
2005-08-12 19:28:00,109.458,109.496,109.433,109.462,1128500005.0
2005-08-12 19:29:00,109.475,109.498,109.453,109.457,940700009.0
2005-08-12 19:30:00,109.455,109.498,109.455,109.485,1077700005.0
2005-08-12 19:31:00,109.493,109.507,109.446,109.477,1314600004.0
2005-08-12 19:32:00,109.478,109.489,109.462,109.467,1566999989.0
2005-08-12 19:33:00,109.468,109.511,109.461,109.477,730700004.0
2005-08-12 19:34:00,109.476,109.498,109.456,109.493,1369900007.0
2005-08-12 19:35:00,109.48,109.502,109.48,109.494,1183099994.0
2005-08-12 19:36:00,109.48,109.527,109.48,109.487,686399990.0
2005-08-12 19:37:00,109.485,109.509,109.48,109.49,264000000.0
2005-08-12 19:38:00,109.476,109.527,109.469,109.482,1236900016.0
2005-08-12 19:39:00,109.485,109.516,109.478,109.513,1203700001.0
2005-08-12 19:40:00,109.483,109.483,109.449,109.471,891999997.0
2005-08-12 19:41:00,109.47,109.486,109.451,109.467,1098199997.0
2005-08-12 19:42:00,109.468,109.5,109.468,109.477,682899995.0
2005-08-12 19:43:00,109.497,109.508,109.47,109.488,583499990.0
2005-08-12 19:44:00,109.465,109.52,109.465,109.477,938100005.0
2005-08-12 19:45:00,109.47,109.52,109.464,109.467,696200004.0
2005-08-12 19:46:00,109.469,109.496,109.469,109.49,1077800008.0
2005-08-12 19:47:00,109.485,109.496,109.456,109.467,523300006.0
2005-08-12 19:48:00,109.45,109.476,109.431,109.445,1600400002.0
2005-08-12 19:49:00,109.452,109.5,109.441,109.448,660399996.0
2005-08-12 19:50:00,109.455,109.486,109.435,109.451,813600000.0
2005-08-12 19:51:00,109.455,109.484,109.433,109.463,751499994.0
2005-08-12 19:52:00,109.438,109.487,109.434,109.435,836900005.0
2005-08-12 19:53:00,109.43,109.477,109.423,109.428,1039699998.0
2005-08-12 19:54:00,109.429,109.487,109.422,109.452,2040200024.0
2005-08-12 19:55:00,109.437,109.467,109.425,109.436,570099995.0
2005-08-12 19:56:00,109.436,109.476,109.419,109.463,961199997.0
2005-08-12 19:57:00,109.437,109.464,109.42,109.42,817899991.0
2005-08-12 19:58:00,109.409,109.448,109.388,109.405,1361299991.0
2005-08-12 19:59:00,109.422,109.422,109.408,109.414,1012799995.0
2005-08-12 20:00:00,109.42,109.435,109.393,109.393,405500006.0
2005-08-12 20:01:00,109.395,109.428,109.395,109.405,539800007.0
2005-08-12 20:02:00,109.403,109.458,109.4,109.4,1135300007.0
2005-08-12 20:03:00,109.441,109.441,109.388,109.399,547700003.0
2005-08-12 20:04:00,109.4,109.428,109.393,109.398,859099995.0
2005-08-12 20:05:00,109.409,109.415,109.386,109.398,1020999990.0
2005-08-12 20:06:00,109.393,109.43,109.389,109.397,1608900001.0
2005-08-12 20:07:00,109.41,109.428,109.399,109.405,734800004.0
2005-08-12 20:08:00,109.4,109.429,109.398,109.407,1057900005.0
2005-08-12 20:09:00,109.402,109.444,109.402,109.404,879799998.0
2005-08-12 20:10:00,109.399,109.437,109.394,109.419,926600016.0
2005-08-12 20:11:00,109.41,109.43,109.388,109.389,1618400002.0
2005-08-12 20:12:00,109.4,109.4,109.39,109.39,960599993.0
2005-08-12 20:13:00,109.39,109.424,109.379,109.392,960599993.0
2005-08-12 20:14:00,109.408,109.437,109.391,109.414,1342100001.0
2005-08-12 20:15:00,109.417,109.447,109.399,109.402,1481699984.0
2005-08-12 20:16:00,109.403,109.438,109.401,109.432,1170499992.0
2005-08-12 20:17:00,109.433,109.448,109.404,109.425,792899997.0
2005-08-12 20:18:00,109.432,109.439,109.407,109.412,222599996.0
2005-08-12 20:19:00,109.416,109.423,109.414,109.416,892599999.0
2005-08-12 20:20:00,109.404,109.448,109.403,109.425,791900003.0
2005-08-12 20:21:00,109.407,109.437,109.401,109.402,1438199999.0
2005-08-12 20:22:00,109.4,109.405,109.394,109.405,1429200002.0
2005-08-12 20:23:00,109.411,109.431,109.401,109.43,953099997.0
2005-08-12 20:24:00,109.43,109.43,109.392,109.422,790300003.0
2005-08-12 20:25:00,109.397,109.423,109.395,109.4,1045799995.0
2005-08-12 20:26:00,109.41,109.437,109.397,109.411,954199997.0
2005-08-12 20:27:00,109.405,109.429,109.388,109.421,1171500003.0
2005-08-12 20:28:00,109.409,109.439,109.409,109.42,2108800006.0
2005-08-12 20:30:00,109.4,109.41,109.4,109.41,1973399993.0
2005-08-12 20:31:00,109.42,109.42,109.4,109.4,1973399993.0
2005-08-12 20:32:00,109.387,109.425,109.38,109.397,1973399993.0
2005-08-12 20:33:00,109.404,109.428,109.387,109.397,816700006.0
2005-08-12 20:34:00,109.427,109.429,109.403,109.416,506200003.0
2005-08-12 20:35:00,109.412,109.428,109.393,109.398,665400007.0
2005-08-12 20:36:00,109.402,109.423,109.391,109.395,649199993.0
2005-08-12 20:37:00,109.398,109.425,109.39,109.39,241199999.0
2005-08-12 20:38:00,109.389,109.431,109.389,109.397,1180299998.0
2005-08-12 20:39:00,109.425,109.425,109.389,109.42,911599999.0
2005-08-12 20:40:00,109.4,109.4,109.4,109.4,1180899996.0
2005-08-12 20:41:00,109.415,109.428,109.391,109.413,1180899996.0
2005-08-12 20:42:00,109.382,109.426,109.375,109.418,1068099997.0
2005-08-12 20:43:00,109.384,109.428,109.384,109.407,1459000008.0
2005-08-12 20:44:00,109.407,109.439,109.401,109.407,1616499993.0
2005-08-12 20:45:00,109.44,109.44,109.409,109.428,1417299998.0
2005-08-12 20:46:00,109.433,109.449,109.4,109.401,1344199999.0
2005-08-12 20:47:00,109.4,109.41,109.4,109.4,1169200006.0
2005-08-12 20:48:00,109.41,109.424,109.367,109.387,1169200006.0
2005-08-12 20:49:00,109.385,109.432,109.381,109.391,1200199996.0
2005-08-12 20:50:00,109.419,109.431,109.385,109.411,1517999996.0
2005-08-12 20:51:00,109.4,109.412,109.4,109.412,878299999.0
2005-08-12 20:52:00,109.435,109.445,109.423,109.426,180299999.0
2005-08-12 20:53:00,109.408,109.451,109.403,109.433,1496300001.0
2005-08-12 20:54:00,109.422,109.454,109.407,109.435,668300008.0
2005-08-12 20:55:00,109.415,109.436,109.386,109.428,2030400001.0
2005-08-12 20:56:00,109.433,109.456,109.405,109.418,518399993.0
2005-08-12 20:57:00,109.422,109.444,109.408,109.425,1667199988.0
2005-08-12 20:58:00,109.41,109.42,109.4,109.4,1699499991.0
2005-08-12 20:59:00,109.39,109.4,109.38,109.39,1699499991.0
2005-08-12 21:00:00,109.372,109.404,109.371,109.399,1699499991.0
2005-08-12 21:01:00,109.398,109.436,109.39,109.402,1239200005.0
2005-08-12 21:02:00,109.402,109.419,109.4,109.406,824200002.0
2005-08-12 21:03:00,109.404,109.436,109.397,109.405,1012200005.0
2005-08-12 21:04:00,109.418,109.439,109.413,109.425,391300004.0
2005-08-12 21:05:00,109.418,109.439,109.401,109.432,791299986.0
2005-08-12 21:06:00,109.427,109.427,109.389,109.39,1054599990.0
2005-08-12 21:07:00,109.394,109.428,109.38,109.397,1219100000.0
2005-08-12 21:08:00,109.386,109.397,109.37,109.37,918399994.0
2005-08-12 21:09:00,109.374,109.403,109.374,109.375,250499997.0
2005-08-12 21:10:00,109.38,109.411,109.374,109.375,398700001.0
2005-08-12 21:11:00,109.392,109.405,109.38,109.383,250999996.0
2005-08-12 21:12:00,109.368,109.405,109.365,109.397,608600005.0
2005-08-12 21:13:00,109.363,109.374,109.363,109.363,585500003.0
2005-08-12 21:14:00,109.375,109.402,109.375,109.381,1707000007.0
2005-08-12 21:15:00,109.398,109.414,109.368,109.39,1427100009.0
2005-08-12 21:16:00,109.383,109.412,109.366,109.366,1234500000.0
2005-08-12 21:17:00,109.383,109.407,109.37,109.386,1717200008.0
2005-08-12 21:18:00,109.391,109.401,109.372,109.388,1246400000.0
2005-08-12 21:19:00,109.382,109.408,109.37,109.37,1287000017.0
2005-08-12 21:20:00,109.368,109.411,109.368,109.402,1379899989.0
2005-08-12 21:21:00,109.367,109.408,109.362,109.388,1351000008.0
2005-08-12 21:22:00,109.39,109.407,109.363,109.367,1912700005.0
2005-08-12 21:23:00,109.391,109.409,109.371,109.379,1111300008.0
2005-08-12 21:24:00,109.371,109.405,109.365,109.394,1442600000.0
2005-08-12 21:25:00,109.384,109.405,109.367,109.382,1458400007.0
2005-08-12 21:26:00,109.366,109.393,109.366,109.38,985299993.0
2005-08-12 21:27:00,109.383,109.401,109.372,109.372,851400005.0
2005-08-12 21:28:00,109.391,109.394,109.361,109.362,304000007.0
2005-08-12 21:29:00,109.37,109.397,109.362,109.362,667900001.0
2005-08-12 21:30:00,109.362,109.374,109.361,109.362,857100005.0
2005-08-12 21:31:00,109.392,109.399,109.378,109.399,287900005.0
2005-08-12 21:32:00,109.402,109.41,109.381,109.404,949599991.0
2005-08-12 21:33:00,109.371,109.409,109.369,109.386,440900000.0
2005-08-12 21:34:00,109.383,109.398,109.364,109.364,593700005.0
2005-08-12 21:35:00,109.363,109.403,109.359,109.4,377500006.0
2005-08-12 21:36:00,109.362,109.389,109.362,109.374,567400008.0
2005-08-12 21:37:00,109.392,109.42,109.377,109.388,572600006.0
2005-08-12 21:38:00,109.397,109.397,109.384,109.395,315200000.0
2005-08-12 21:39:00,109.376,109.409,109.369,109.377,539599996.0
2005-08-12 21:40:00,109.38,109.402,109.375,109.388,773500000.0
2005-08-12 21:41:00,109.409,109.426,109.387,109.419,851600008.0
2005-08-12 21:42:00,109.416,109.426,109.402,109.422,1119699996.0
2005-08-12 21:43:00,109.404,109.432,109.373,109.432,451700004.0
2005-08-12 21:44:00,109.397,109.397,109.388,109.395,1353299995.0
2005-08-12 21:45:00,109.396,109.441,109.377,109.441,678000011.0
2005-08-12 21:46:00,109.4,109.406,109.394,109.396,783800003.0
2005-08-12 21:47:00,109.409,109.429,109.394,109.402,795399995.0
2005-08-12 21:48:00,109.434,109.439,109.391,109.395,777400011.0
2005-08-12 21:49:00,109.387,109.419,109.374,109.387,491500003.0
2005-08-12 21:50:00,109.448,109.448,109.397,109.406,316100002.0
2005-08-12 21:51:00,109.402,109.423,109.376,109.419,321500004.0
2005-08-12 21:52:00,109.412,109.425,109.392,109.392,158600000.0
2005-08-12 21:53:00,109.375,109.405,109.368,109.378,425600001.0
2005-08-12 21:54:00,109.405,109.437,109.375,109.377,744799997.0
2005-08-12 21:55:00,109.38,109.416,109.38,109.405,172100001.0
2005-08-12 21:56:00,109.373,109.373,109.361,109.364,473300000.0
2005-08-12 21:57:00,109.371,109.397,109.371,109.372,283500000.0
2005-08-12 21:58:00,109.403,109.415,109.375,109.41,202599999.0
2005-08-12 21:59:00,109.375,109.375,109.365,109.37,687500007.0
2005-08-12 22:00:00,109.406,109.417,109.377,109.398,1048499998.0
2005-08-12 22:01:00,109.378,109.432,109.378,109.403,1081099993.0
2005-08-12 22:02:00,109.375,109.421,109.37,109.385,1068599995.0
2005-08-12 22:03:00,109.382,109.402,109.369,109.37,276099999.0
2005-08-12 22:04:00,109.362,109.372,109.357,109.369,499499995.0
2005-08-12 22:05:00,109.385,109.407,109.385,109.387,197399998.0
2005-08-12 22:06:00,109.377,109.413,109.376,109.405,194199999.0
2005-08-12 22:07:00,109.408,109.415,109.38,109.38,174700000.0
2005-08-12 22:08:00,109.415,109.425,109.383,109.392,311900005.0
2005-08-12 22:09:00,109.375,109.375,109.37,109.37,225900001.0
2005-08-12 22:10:00,109.42,109.42,109.376,109.376,275699997.0
2005-08-12 22:11:00,109.38,109.427,109.372,109.389,463500007.0
2005-08-12 22:12:00,109.383,109.411,109.377,109.387,255500001.0
2005-08-12 22:13:00,109.424,109.424,109.376,109.376,574200001.0
2005-08-12 22:14:00,109.378,109.407,109.378,109.381,276300000.0
2005-08-12 22:15:00,109.394,109.423,109.392,109.392,204300000.0
2005-08-12 22:16:00,109.413,109.419,109.378,109.385,575700000.0
2005-08-12 22:17:00,109.378,109.404,109.378,109.395,343999995.0
2005-08-12 22:18:00,109.403,109.42,109.385,109.4,367899999.0
2005-08-12 22:19:00,109.388,109.422,109.383,109.393,344600003.0
2005-08-12 22:20:00,109.38,109.417,109.376,109.41,171999999.0
2005-08-12 22:21:00,109.382,109.405,109.382,109.405,194199999.0
2005-08-12 22:22:00,109.375,109.415,109.372,109.415,188900001.0
2005-08-12 22:23:00,109.39,109.413,109.39,109.406,206299998.0
2005-08-12 22:24:00,109.405,109.421,109.384,109.384,362800005.0
2005-08-12 22:25:00,109.41,109.41,109.364,109.373,190299997.0
2005-08-12 22:26:00,109.368,109.405,109.368,109.405,346799999.0
2005-08-12 22:27:00,109.404,109.416,109.367,109.405,778000006.0
2005-08-12 22:28:00,109.394,109.425,109.393,109.399,285300001.0
2005-08-12 22:29:00,109.388,109.394,109.385,109.389,257200004.0
2005-08-12 22:30:00,109.415,109.419,109.385,109.385,278499999.0
2005-08-12 22:31:00,109.394,109.423,109.394,109.395,350599996.0
2005-08-12 22:32:00,109.394,109.427,109.391,109.412,429700001.0
2005-08-12 22:33:00,109.416,109.429,109.399,109.411,621400001.0
2005-08-12 22:34:00,109.407,109.434,109.397,109.413,997699996.0
2005-08-12 22:35:00,109.422,109.429,109.401,109.403,234700003.0
2005-08-12 22:36:00,109.402,109.43,109.38,109.407,919200001.0
2005-08-12 22:37:00,109.388,109.412,109.378,109.4,222699998.0
2005-08-12 22:38:00,109.412,109.421,109.395,109.399,252599995.0
2005-08-12 22:39:00,109.4,109.41,109.383,109.383,424199995.0
2005-08-12 22:40:00,109.383,109.414,109.383,109.401,617299997.0
2005-08-12 22:41:00,109.395,109.409,109.391,109.406,292700001.0
2005-08-12 22:42:00,109.393,109.408,109.385,109.403,172599999.0
2005-08-12 22:43:00,109.403,109.416,109.397,109.398,443900001.0
2005-08-12 22:44:00,109.393,109.412,109.384,109.402,293499998.0
2005-08-12 22:45:00,109.408,109.408,109.367,109.398,475000003.0
2005-08-12 22:46:00,109.37,109.417,109.365,109.411,351700002.0
2005-08-12 22:47:00,109.427,109.427,109.381,109.385,297000004.0
2005-08-12 22:48:00,109.375,109.405,109.363,109.383,450200004.0
2005-08-12 22:49:00,109.405,109.408,109.364,109.395,311999998.0
2005-08-12 22:50:00,109.395,109.408,109.38,109.382,531699991.0
2005-08-12 22:51:00,109.383,109.398,109.374,109.393,281300000.0
2005-08-12 22:52:00,109.358,109.404,109.356,109.38,183100002.0
2005-08-12 22:53:00,109.36,109.402,109.352,109.369,440500005.0
2005-08-12 22:54:00,109.361,109.398,109.361,109.391,203599999.0
2005-08-12 22:55:00,109.395,109.4,109.356,109.369,422900000.0
2005-08-12 22:56:00,109.384,109.389,109.363,109.381,230699996.0
2005-08-12 22:57:00,109.385,109.394,109.344,109.371,333500002.0
2005-08-12 22:58:00,109.35,109.393,109.342,109.393,328300001.0
2005-08-12 22:59:00,109.37,109.393,109.362,109.373,206399998.0
2005-08-14 23:00:00,109.442,109.464,109.403,109.435,421799994.0
2005-08-14 23:01:00,109.414,109.426,109.414,109.417,68499999.0
2005-08-14 23:02:00,109.408,109.423,109.406,109.419,218799998.0
2005-08-14 23:03:00,109.45,109.461,109.442,109.451,193399995.0
2005-08-14 23:04:00,109.457,109.457,109.433,109.433,274799996.0
2005-08-14 23:05:00,109.443,109.455,109.438,109.439,337999994.0
2005-08-14 23:06:00,109.442,109.459,109.44,109.443,328000001.0
2005-08-14 23:07:00,109.453,109.46,109.438,109.44,267500002.0
2005-08-14 23:08:00,109.44,109.456,109.429,109.453,302600000.0
2005-08-14 23:09:00,109.45,109.46,109.444,109.446,192200002.0
2005-08-14 23:10:00,109.449,109.461,109.442,109.442,367400008.0
2005-08-14 23:11:00,109.442,109.451,109.436,109.436,203599997.0
2005-08-14 23:12:00,109.442,109.455,109.433,109.447,279599999.0
2005-08-14 23:13:00,109.437,109.457,109.435,109.45,302699999.0
2005-08-14 23:14:00,109.448,109.458,109.437,109.439,226800001.0
2005-08-14 23:15:00,109.449,109.452,109.435,109.449,258400001.0
2005-08-14 23:16:00,109.447,109.46,109.437,109.444,215400005.0
2005-08-14 23:17:00,109.425,109.448,109.423,109.423,128999998.0
2005-08-14 23:18:00,109.422,109.447,109.422,109.433,272800000.0
2005-08-14 23:19:00,109.422,109.443,109.422,109.434,182800001.0
2005-08-14 23:20:00,109.425,109.449,109.42,109.446,311200003.0
2005-08-14 23:21:00,109.448,109.448,109.423,109.427,375900002.0
2005-08-14 23:22:00,109.43,109.448,109.42,109.442,315200001.0
2005-08-14 23:23:00,109.458,109.458,109.433,109.436,200099998.0
2005-08-14 23:24:00,109.45,109.454,109.431,109.436,78100000.0
2005-08-14 23:25:00,109.443,109.445,109.427,109.445,303099998.0
2005-08-14 23:26:00,109.43,109.439,109.423,109.436,356299995.0
2005-08-14 23:27:00,109.435,109.462,109.43,109.444,288799997.0
2005-08-14 23:28:00,109.43,109.44,109.417,109.43,413400000.0
2005-08-14 23:29:00,109.428,109.433,109.425,109.433,182099997.0
2005-08-14 23:30:00,109.433,109.433,109.41,109.423,290600006.0
2005-08-14 23:31:00,109.43,109.432,109.415,109.432,293799998.0
2005-08-14 23:32:00,109.429,109.439,109.409,109.428,190600004.0
2005-08-14 23:33:00,109.438,109.44,109.418,109.425,391199997.0
2005-08-14 23:34:00,109.427,109.438,109.412,109.419,120799999.0
2005-08-14 23:35:00,109.41,109.433,109.409,109.421,333199999.0
2005-08-14 23:36:00,109.415,109.429,109.405,109.416,238799998.0
2005-08-14 23:37:00,109.415,109.422,109.403,109.415,249000002.0
2005-08-14 23:38:00,109.407,109.444,109.407,109.416,180099999.0
2005-08-14 23:39:00,109.399,109.423,109.399,109.414,193900000.0
2005-08-14 23:40:00,109.414,109.427,109.411,109.411,365799998.0
2005-08-14 23:41:00,109.415,109.426,109.399,109.412,137999998.0
2005-08-14 23:42:00,109.414,109.424,109.398,109.415,286800004.0
2005-08-14 23:43:00,109.432,109.442,109.421,109.44,255099997.0
2005-08-14 23:44:00,109.44,109.453,109.419,109.43,251599997.0
2005-08-14 23:45:00,109.445,109.457,109.432,109.435,315800000.0
2005-08-14 23:46:00,109.445,109.453,109.427,109.427,211100000.0
2005-08-14 23:47:00,109.425,109.459,109.419,109.423,379399993.0
2005-08-14 23:48:00,109.42,109.443,109.411,109.436,187600002.0
2005-08-14 23:49:00,109.442,109.445,109.416,109.421,239599997.0
2005-08-14 23:50:00,109.415,109.441,109.415,109.434,195399999.0
2005-08-14 23:51:00,109.447,109.455,109.412,109.422,221999999.0
2005-08-14 23:52:00,109.425,109.435,109.408,109.424,157700001.0
2005-08-14 23:53:00,109.432,109.439,109.412,109.429,342399998.0
2005-08-14 23:54:00,109.44,109.445,109.419,109.422,159699996.0
2005-08-14 23:55:00,109.447,109.455,109.427,109.432,118199998.0
2005-08-14 23:56:00,109.45,109.45,109.411,109.418,271399997.0
2005-08-14 23:57:00,109.427,109.444,109.415,109.415,107800000.0
2005-08-14 23:58:00,109.425,109.444,109.425,109.432,155099997.0
2005-08-14 23:59:00,109.44,109.446,109.419,109.42,235699999.0
2005-08-15 00:00:00,109.42,109.436,109.41,109.427,194399998.0
2005-08-15 00:01:00,109.415,109.449,109.411,109.429,400600004.0
2005-08-15 00:02:00,109.405,109.423,109.4,109.423,210700002.0
2005-08-15 00:03:00,109.418,109.425,109.405,109.418,378799996.0
2005-08-15 00:04:00,109.423,109.44,109.414,109.424,287300003.0
2005-08-15 00:05:00,109.408,109.425,109.407,109.425,120399998.0
2005-08-15 00:06:00,109.425,109.436,109.41,109.414,218600005.0
2005-08-15 00:07:00,109.408,109.433,109.406,109.42,193300000.0
2005-08-15 00:08:00,109.42,109.436,109.41,109.42,218299999.0
2005-08-15 00:09:00,109.422,109.429,109.415,109.418,407900008.0
2005-08-15 00:10:00,109.41,109.413,109.385,109.401,209200002.0
2005-08-15 00:11:00,109.412,109.426,109.379,109.406,331500001.0
2005-08-15 00:12:00,109.383,109.421,109.375,109.415,341699999.0
2005-08-15 00:13:00,109.402,109.416,109.391,109.391,222900003.0
2005-08-15 00:14:00,109.41,109.419,109.375,109.375,170599999.0
2005-08-15 00:15:00,109.39,109.408,109.39,109.396,122399998.0
2005-08-15 00:16:00,109.38,109.409,109.379,109.399,459000010.0
2005-08-15 00:17:00,109.372,109.419,109.372,109.403,237000001.0
2005-08-15 00:18:00,109.418,109.418,109.389,109.397,183399999.0
2005-08-15 00:19:00,109.368,109.403,109.367,109.379,289100003.0
2005-08-15 00:20:00,109.399,109.407,109.381,109.407,219600000.0
2005-08-15 00:21:00,109.398,109.404,109.38,109.388,242699995.0
2005-08-15 00:22:00,109.365,109.404,109.365,109.402,229799992.0
2005-08-15 00:23:00,109.381,109.413,109.381,109.403,302700001.0
2005-08-15 00:24:00,109.401,109.413,109.387,109.397,116599999.0
2005-08-15 00:25:00,109.407,109.421,109.381,109.381,272799999.0
2005-08-15 00:26:00,109.39,109.408,109.386,109.392,220300000.0
2005-08-15 00:27:00,109.382,109.409,109.376,109.398,307100002.0
2005-08-15 00:28:00,109.377,109.395,109.377,109.395,138200003.0
2005-08-15 00:29:00,109.4,109.405,109.372,109.372,301100000.0
2005-08-15 00:30:00,109.4,109.4,109.368,109.369,218300000.0
2005-08-15 00:31:00,109.367,109.372,109.362,109.365,277100000.0
2005-08-15 00:32:00,109.385,109.393,109.365,109.365,223100003.0
2005-08-15 00:33:00,109.372,109.399,109.372,109.375,170600002.0
2005-08-15 00:34:00,109.37,109.391,109.365,109.387,195400000.0
2005-08-15 00:35:00,109.385,109.396,109.363,109.375,404800001.0
2005-08-15 00:36:00,109.382,109.391,109.37,109.374,134999999.0
2005-08-15 00:37:00,109.363,109.393,109.363,109.371,239000001.0
2005-08-15 00:38:00,109.35,109.388,109.347,109.383,349799994.0
2005-08-15 00:39:00,109.391,109.396,109.372,109.389,260200002.0
2005-08-15 00:40:00,109.384,109.387,109.351,109.354,189800001.0
2005-08-15 00:41:00,109.36,109.383,109.356,109.379,200000000.0
2005-08-15 00:42:00,109.363,109.386,109.353,109.367,290000002.0
2005-08-15 00:43:00,109.36,109.362,109.337,109.341,208800000.0
2005-08-15 00:44:00,109.342,109.386,109.342,109.379,219000000.0
2005-08-15 00:45:00,109.355,109.378,109.347,109.355,299299998.0
2005-08-15 00:46:00,109.392,109.392,109.357,109.361,100000002.0
2005-08-15 00:47:00,109.364,109.381,109.362,109.374,234799997.0
2005-08-15 00:48:00,109.363,109.371,109.362,109.362,198200002.0
2005-08-15 00:49:00,109.372,109.384,109.352,109.367,205900001.0
2005-08-15 00:50:00,109.379,109.386,109.354,109.354,153499999.0
2005-08-15 00:51:00,109.371,109.382,109.362,109.378,93900000.0
2005-08-15 00:52:00,109.379,109.379,109.337,109.355,380399997.0
2005-08-15 00:53:00,109.355,109.372,109.355,109.36,299100005.0
2005-08-15 00:54:00,109.362,109.38,109.349,109.349,166700004.0
2005-08-15 00:55:00,109.365,109.37,109.339,109.345,375899995.0
2005-08-15 00:56:00,109.348,109.362,109.348,109.351,248199998.0
2005-08-15 00:57:00,109.347,109.373,109.347,109.349,236499998.0
2005-08-15 00:58:00,109.357,109.378,109.345,109.378,378799995.0
2005-08-15 00:59:00,109.355,109.368,109.355,109.359,160400003.0
2005-08-15 01:00:00,109.345,109.382,109.345,109.378,227900001.0
2005-08-15 01:01:00,109.363,109.37,109.341,109.348,261000000.0
2005-08-15 01:02:00,109.365,109.373,109.346,109.356,294400001.0
2005-08-15 01:03:00,109.353,109.377,109.353,109.36,157800000.0
2005-08-15 01:04:00,109.363,109.386,109.353,109.377,270000005.0
2005-08-15 01:05:00,109.365,109.386,109.36,109.386,106099997.0
2005-08-15 01:06:00,109.372,109.381,109.366,109.38,244199998.0
2005-08-15 01:07:00,109.382,109.384,109.356,109.374,235300002.0
2005-08-15 01:08:00,109.355,109.384,109.355,109.377,470100003.0
2005-08-15 01:09:00,109.365,109.385,109.353,109.368,143199995.0
2005-08-15 01:10:00,109.362,109.371,109.345,109.358,276699998.0
2005-08-15 01:11:00,109.334,109.37,109.334,109.37,258999995.0
2005-08-15 01:12:00,109.328,109.363,109.328,109.363,122299999.0
2005-08-15 01:13:00,109.369,109.376,109.345,109.345,145699999.0
2005-08-15 01:14:00,109.35,109.369,109.339,109.363,267900002.0
2005-08-15 01:15:00,109.363,109.368,109.347,109.354,410300001.0
2005-08-15 01:16:00,109.34,109.378,109.331,109.378,141199997.0
2005-08-15 01:17:00,109.349,109.381,109.349,109.381,257400003.0
2005-08-15 01:18:00,109.365,109.379,109.351,109.351,123899999.0
2005-08-15 01:19:00,109.369,109.381,109.333,109.344,253900006.0
2005-08-15 01:20:00,109.348,109.354,109.347,109.347,217999997.0
2005-08-15 01:21:00,109.357,109.383,109.356,109.369,273800003.0
2005-08-15 01:22:00,109.362,109.38,109.355,109.355,346599995.0
2005-08-15 01:23:00,109.365,109.378,109.361,109.361,86900000.0
2005-08-15 01:24:00,109.38,109.389,109.358,109.365,409800002.0
2005-08-15 01:25:00,109.365,109.382,109.358,109.371,260199997.0
2005-08-15 01:26:00,109.378,109.387,109.361,109.376,259700004.0
2005-08-15 01:27:00,109.377,109.393,109.377,109.383,169200003.0
2005-08-15 01:28:00,109.386,109.386,109.356,109.363,206700003.0
2005-08-15 01:29:00,109.358,109.374,109.356,109.369,169499998.0
2005-08-15 01:30:00,109.357,109.388,109.357,109.368,181399997.0
2005-08-15 01:31:00,109.375,109.386,109.343,109.365,304500003.0
2005-08-15 01:32:00,109.377,109.387,109.353,109.387,283700003.0
2005-08-15 01:33:00,109.393,109.398,109.351,109.367,329400002.0
2005-08-15 01:34:00,109.368,109.378,109.347,109.368,346400003.0
2005-08-15 01:35:00,109.388,109.389,109.365,109.372,277499994.0
2005-08-15 01:36:00,109.378,109.379,109.34,109.359,138200003.0
2005-08-15 01:37:00,109.375,109.379,109.349,109.364,263199998.0
2005-08-15 01:38:00,109.37,109.379,109.345,109.378,261599996.0
2005-08-15 01:39:00,109.362,109.373,109.345,109.365,188400000.0
2005-08-15 01:40:00,109.358,109.362,109.333,109.339,115500001.0
2005-08-15 01:41:00,109.348,109.362,109.338,109.339,204100001.0
2005-08-15 01:42:00,109.345,109.364,109.344,109.344,187100000.0
2005-08-15 01:43:00,109.339,109.372,109.339,109.371,216700001.0
2005-08-15 01:44:00,109.363,109.373,109.351,109.368,375699990.0
2005-08-15 01:45:00,109.352,109.41,109.352,109.406,289299998.0
2005-08-15 01:46:00,109.352,109.361,109.345,109.345,206200003.0
2005-08-15 01:47:00,109.326,109.341,109.324,109.331,222800002.0
2005-08-15 01:48:00,109.328,109.354,109.319,109.333,260700002.0
2005-08-15 01:49:00,109.322,109.351,109.319,109.319,311200002.0
2005-08-15 01:50:00,109.333,109.377,109.333,109.363,259300000.0
2005-08-15 01:51:00,109.35,109.365,109.338,109.365,282900000.0
2005-08-15 01:52:00,109.37,109.385,109.363,109.363,159999999.0
2005-08-15 01:53:00,109.365,109.388,109.35,109.388,183699996.0
2005-08-15 01:54:00,109.36,109.387,109.346,109.387,370300010.0
2005-08-15 01:55:00,109.387,109.39,109.362,109.389,217999999.0
2005-08-15 01:56:00,109.383,109.392,109.364,109.385,303800002.0
2005-08-15 01:57:00,109.407,109.418,109.355,109.366,254400001.0
2005-08-15 01:58:00,109.372,109.394,109.372,109.376,336399997.0
2005-08-15 01:59:00,109.372,109.381,109.36,109.36,428200001.0
2005-08-15 02:00:00,109.372,109.406,109.372,109.405,196099997.0
2005-08-15 02:01:00,109.404,109.449,109.404,109.449,134700001.0
2005-08-15 02:02:00,109.462,109.468,109.428,109.462,223899998.0
2005-08-15 02:03:00,109.46,109.47,109.454,109.454,276200004.0
2005-08-15 02:04:00,109.462,109.478,109.456,109.464,193400001.0
2005-08-15 02:05:00,109.452,109.468,109.452,109.467,192699995.0
2005-08-15 02:06:00,109.48,109.505,109.479,109.5,284399998.0
2005-08-15 02:07:00,109.483,109.531,109.483,109.506,416500001.0
2005-08-15 02:08:00,109.498,109.498,109.453,109.453,189799998.0
2005-08-15 02:09:00,109.461,109.488,109.461,109.478,251800002.0
2005-08-15 02:10:00,109.497,109.508,109.475,109.505,164200003.0
2005-08-15 02:11:00,109.495,109.512,109.493,109.493,192999998.0
2005-08-15 02:12:00,109.52,109.534,109.491,109.51,396100000.0
2005-08-15 02:13:00,109.511,109.551,109.502,109.502,175600001.0
2005-08-15 02:14:00,109.503,109.533,109.503,109.528,203200001.0
2005-08-15 02:15:00,109.528,109.53,109.522,109.522,118699998.0
2005-08-15 02:16:00,109.53,109.551,109.523,109.527,225500001.0
2005-08-15 02:17:00,109.525,109.536,109.506,109.522,241299997.0
2005-08-15 02:18:00,109.504,109.504,109.491,109.491,105700002.0
2005-08-15 02:19:00,109.498,109.518,109.491,109.494,286999995.0
2005-08-15 02:20:00,109.512,109.534,109.488,109.496,271100003.0
2005-08-15 02:21:00,109.485,109.544,109.485,109.54,228900000.0
2005-08-15 02:22:00,109.523,109.541,109.493,109.532,208899996.0
2005-08-15 02:23:00,109.518,109.538,109.496,109.538,180900003.0
2005-08-15 02:24:00,109.487,109.493,109.483,109.493,340699998.0
2005-08-15 02:25:00,109.492,109.508,109.492,109.507,241900000.0
2005-08-15 02:26:00,109.512,109.517,109.487,109.505,202100004.0
2005-08-15 02:27:00,109.504,109.512,109.485,109.485,242599999.0
2005-08-15 02:28:00,109.504,109.549,109.504,109.538,165100001.0
2005-08-15 02:29:00,109.56,109.56,109.516,109.537,172599997.0
2005-08-15 02:30:00,109.549,109.563,109.536,109.536,86700000.0
2005-08-15 02:31:00,109.538,109.556,109.528,109.54,221400003.0
2005-08-15 02:32:00,109.537,109.553,109.537,109.553,299100002.0
2005-08-15 02:33:00,109.553,109.573,109.549,109.559,275500001.0
2005-08-15 02:34:00,109.548,109.575,109.54,109.561,199900000.0
2005-08-15 02:35:00,109.563,109.563,109.542,109.562,472399994.0
2005-08-15 02:36:00,109.555,109.57,109.55,109.55,195299993.0
2005-08-15 02:37:00,109.548,109.573,109.546,109.557,303300006.0
2005-08-15 02:38:00,109.563,109.584,109.561,109.579,153000005.0
2005-08-15 02:39:00,109.561,109.578,109.56,109.569,466300003.0
2005-08-15 02:40:00,109.577,109.602,109.574,109.579,385200000.0
2005-08-15 02:41:00,109.575,109.596,109.56,109.56,176099998.0
2005-08-15 02:42:00,109.551,109.579,109.551,109.572,384300008.0
2005-08-15 02:43:00,109.567,109.594,109.567,109.587,36300000.0
2005-08-15 02:44:00,109.595,109.609,109.595,109.606,176500002.0
2005-08-15 02:45:00,109.61,109.626,109.585,109.615,186800001.0
2005-08-15 02:46:00,109.61,109.627,109.595,109.607,322200004.0
2005-08-15 02:47:00,109.609,109.618,109.59,109.605,349900000.0
2005-08-15 02:48:00,109.59,109.629,109.579,109.605,326400000.0
2005-08-15 02:49:00,109.603,109.609,109.577,109.605,190600004.0
2005-08-15 02:50:00,109.598,109.612,109.596,109.612,248400000.0
2005-08-15 02:51:00,109.647,109.657,109.622,109.653,233300002.0
2005-08-15 02:52:00,109.627,109.633,109.586,109.586,297199995.0
2005-08-15 02:53:00,109.59,109.594,109.584,109.588,174999995.0
2005-08-15 02:54:00,109.574,109.622,109.574,109.599,278699996.0
2005-08-15 02:55:00,109.578,109.596,109.574,109.587,408600008.0
2005-08-15 02:56:00,109.584,109.61,109.57,109.58,296299996.0
2005-08-15 02:57:00,109.592,109.618,109.588,109.609,218300004.0
2005-08-15 02:58:00,109.58,109.585,109.567,109.567,114199995.0
2005-08-15 02:59:00,109.578,109.598,109.559,109.56,361199997.0
2005-08-15 03:00:00,109.559,109.568,109.559,109.568,225100005.0
2005-08-15 03:01:00,109.576,109.594,109.57,109.582,318599994.0
2005-08-15 03:02:00,109.594,109.595,109.566,109.566,278799999.0
2005-08-15 03:03:00,109.577,109.589,109.553,109.553,66699998.0
2005-08-15 03:04:00,109.543,109.571,109.543,109.559,306399999.0
2005-08-15 03:05:00,109.545,109.57,109.539,109.541,405699996.0
2005-08-15 03:06:00,109.558,109.585,109.558,109.585,180900000.0
2005-08-15 03:07:00,109.562,109.578,109.551,109.559,358999999.0
2005-08-15 03:08:00,109.56,109.588,109.546,109.568,330099994.0
2005-08-15 03:09:00,109.565,109.577,109.551,109.569,163000001.0
2005-08-15 03:10:00,109.562,109.57,109.538,109.569,323300000.0
2005-08-15 03:11:00,109.552,109.585,109.552,109.572,249900000.0
2005-08-15 03:12:00,109.546,109.56,109.541,109.55,263599999.0
2005-08-15 03:13:00,109.538,109.544,109.534,109.537,444099992.0
2005-08-15 03:14:00,109.54,109.561,109.54,109.541,132100001.0
2005-08-15 03:15:00,109.555,109.561,109.537,109.55,128400000.0
2005-08-15 03:16:00,109.547,109.558,109.54,109.558,309400000.0
2005-08-15 03:17:00,109.555,109.564,109.544,109.553,224900004.0
2005-08-15 03:18:00,109.553,109.559,109.539,109.546,177099998.0
2005-08-15 03:19:00,109.552,109.573,109.545,109.558,159200003.0
2005-08-15 03:20:00,109.562,109.563,109.534,109.556,242100005.0
2005-08-15 03:21:00,109.575,109.588,109.568,109.588,250299999.0
2005-08-15 03:22:00,109.57,109.586,109.563,109.586,128200001.0
2005-08-15 03:23:00,109.563,109.578,109.553,109.568,154700000.0
2005-08-15 03:24:00,109.575,109.585,109.562,109.569,232000003.0
2005-08-15 03:25:00,109.568,109.574,109.554,109.556,166700003.0
2005-08-15 03:26:00,109.571,109.579,109.548,109.573,292900002.0
2005-08-15 03:27:00,109.575,109.586,109.558,109.564,306799999.0
2005-08-15 03:28:00,109.562,109.593,109.561,109.588,276800001.0
2005-08-15 03:29:00,109.563,109.593,109.558,109.589,206300002.0
2005-08-15 03:30:00,109.565,109.576,109.565,109.568,176000001.0
2005-08-15 03:31:00,109.575,109.595,109.575,109.582,182800000.0
2005-08-15 03:32:00,109.573,109.599,109.566,109.566,204899997.0
2005-08-15 03:33:00,109.574,109.592,109.566,109.566,166600001.0
2005-08-15 03:34:00,109.573,109.617,109.569,109.595,438899995.0
2005-08-15 03:35:00,109.563,109.589,109.563,109.579,272899994.0
2005-08-15 03:36:00,109.583,109.602,109.577,109.581,298199996.0
2005-08-15 03:37:00,109.593,109.603,109.568,109.576,195899998.0
2005-08-15 03:38:00,109.601,109.617,109.577,109.577,173900003.0
2005-08-15 03:39:00,109.579,109.596,109.571,109.571,217200001.0
2005-08-15 03:40:00,109.571,109.599,109.571,109.589,256499999.0
2005-08-15 03:41:00,109.58,109.602,109.58,109.601,176100002.0
2005-08-15 03:42:00,109.617,109.622,109.592,109.599,130300000.0
2005-08-15 03:43:00,109.624,109.632,109.612,109.618,190199999.0
2005-08-15 03:44:00,109.633,109.645,109.602,109.627,292300005.0
2005-08-15 03:45:00,109.633,109.658,109.622,109.651,167600003.0
2005-08-15 03:46:00,109.647,109.679,109.646,109.665,127100002.0
2005-08-15 03:47:00,109.664,109.672,109.649,109.651,138500003.0
2005-08-15 03:48:00,109.664,109.676,109.66,109.667,168499998.0
2005-08-15 03:49:00,109.682,109.686,109.635,109.661,241100001.0
2005-08-15 03:50:00,109.682,109.691,109.664,109.674,433399992.0
2005-08-15 03:51:00,109.615,109.696,109.595,109.695,198999996.0
2005-08-15 03:52:00,109.683,109.697,109.662,109.676,233400004.0
2005-08-15 03:53:00,109.663,109.698,109.655,109.685,214100000.0
2005-08-15 03:54:00,109.67,109.697,109.67,109.694,214900002.0
2005-08-15 03:55:00,109.681,109.701,109.678,109.685,104400001.0
2005-08-15 03:56:00,109.702,109.712,109.677,109.69,167800002.0
2005-08-15 03:57:00,109.688,109.701,109.677,109.692,254199999.0
2005-08-15 03:58:00,109.693,109.705,109.672,109.682,176000002.0
2005-08-15 03:59:00,109.678,109.725,109.67,109.715,397599991.0
2005-08-15 04:00:00,109.695,109.721,109.688,109.716,328400002.0
2005-08-15 04:01:00,109.722,109.729,109.715,109.723,317100004.0
2005-08-15 04:02:00,109.742,109.745,109.706,109.743,198099997.0
2005-08-15 04:03:00,109.75,109.75,109.716,109.73,147199998.0
2005-08-15 04:04:00,109.718,109.72,109.704,109.708,318799999.0
2005-08-15 04:05:00,109.703,109.714,109.685,109.714,289899997.0
2005-08-15 04:06:00,109.708,109.715,109.708,109.714,328900000.0
2005-08-15 04:07:00,109.716,109.728,109.713,109.72,224400000.0
2005-08-15 04:08:00,109.718,109.743,109.711,109.73,320099994.0
2005-08-15 04:09:00,109.725,109.736,109.708,109.73,150700005.0
2005-08-15 04:10:00,109.713,109.74,109.706,109.726,184999995.0
2005-08-15 04:11:00,109.708,109.729,109.706,109.717,127199999.0
2005-08-15 04:12:00,109.711,109.711,109.688,109.691,277700004.0
2005-08-15 04:13:00,109.687,109.69,109.675,109.675,298000002.0
2005-08-15 04:14:00,109.68,109.715,109.676,109.693,180900003.0
2005-08-15 04:15:00,109.695,109.712,109.672,109.684,412500004.0
2005-08-15 04:16:00,109.69,109.691,109.67,109.676,345100001.0
2005-08-15 04:17:00,109.694,109.718,109.67,109.674,164300000.0
2005-08-15 04:18:00,109.665,109.704,109.655,109.68,207999995.0
2005-08-15 04:19:00,109.677,109.694,109.675,109.694,188499998.0
2005-08-15 04:20:00,109.705,109.714,109.669,109.684,289499998.0
2005-08-15 04:21:00,109.692,109.7,109.655,109.668,256800001.0
2005-08-15 04:22:00,109.662,109.692,109.656,109.673,284900004.0
2005-08-15 04:23:00,109.669,109.675,109.646,109.659,166500000.0
2005-08-15 04:24:00,109.672,109.684,109.652,109.662,319000005.0
2005-08-15 04:25:00,109.67,109.681,109.658,109.661,113300001.0
2005-08-15 04:26:00,109.673,109.683,109.64,109.654,297199995.0
2005-08-15 04:27:00,109.673,109.673,109.641,109.642,278299997.0
2005-08-15 04:28:00,109.655,109.66,109.64,109.64,230100001.0
2005-08-15 04:29:00,109.65,109.676,109.65,109.675,237299998.0
2005-08-15 04:30:00,109.667,109.669,109.644,109.65,251700004.0
2005-08-15 04:31:00,109.657,109.668,109.644,109.652,226900007.0
2005-08-15 04:32:00,109.675,109.675,109.636,109.637,328100006.0
2005-08-15 04:33:00,109.648,109.683,109.648,109.67,286899999.0
2005-08-15 04:34:00,109.65,109.664,109.642,109.659,153400002.0
2005-08-15 04:35:00,109.657,109.677,109.656,109.661,396999991.0
2005-08-15 04:36:00,109.674,109.682,109.646,109.665,345899994.0
2005-08-15 04:37:00,109.659,109.68,109.659,109.66,176899996.0
2005-08-15 04:38:00,109.672,109.679,109.654,109.662,223700003.0
2005-08-15 04:39:00,109.667,109.679,109.653,109.668,196800001.0
2005-08-15 04:40:00,109.663,109.68,109.647,109.673,152200004.0
2005-08-15 04:41:00,109.655,109.668,109.653,109.66,278300000.0
2005-08-15 04:42:00,109.652,109.675,109.646,109.661,233600000.0
2005-08-15 04:43:00,109.65,109.672,109.644,109.671,521600002.0
2005-08-15 04:44:00,109.663,109.68,109.648,109.649,257900000.0
2005-08-15 04:45:00,109.672,109.681,109.65,109.661,202899998.0
2005-08-15 04:46:00,109.68,109.685,109.65,109.65,321700004.0
2005-08-15 04:47:00,109.67,109.676,109.66,109.669,259099998.0
2005-08-15 04:48:00,109.672,109.681,109.658,109.68,321999996.0
2005-08-15 04:49:00,109.67,109.688,109.659,109.68,209699999.0
2005-08-15 04:50:00,109.664,109.684,109.664,109.668,188999999.0
2005-08-15 04:51:00,109.682,109.691,109.672,109.689,255700001.0
2005-08-15 04:52:00,109.673,109.687,109.66,109.661,459699996.0
2005-08-15 04:53:00,109.668,109.68,109.656,109.658,292000000.0
2005-08-15 04:54:00,109.668,109.686,109.654,109.686,296300004.0
2005-08-15 04:55:00,109.682,109.691,109.664,109.682,180400003.0
2005-08-15 04:56:00,109.664,109.675,109.645,109.649,235000003.0
2005-08-15 04:57:00,109.678,109.678,109.634,109.634,161500000.0
2005-08-15 04:58:00,109.615,109.635,109.615,109.619,158800000.0
2005-08-15 04:59:00,109.61,109.642,109.61,109.617,309599998.0
2005-08-15 05:00:00,109.612,109.643,109.611,109.634,149100002.0
2005-08-15 05:01:00,109.62,109.641,109.611,109.618,220300000.0
2005-08-15 05:02:00,109.632,109.676,109.62,109.676,270400001.0
2005-08-15 05:03:00,109.642,109.661,109.621,109.642,340899995.0
2005-08-15 05:04:00,109.637,109.646,109.613,109.637,321300001.0
2005-08-15 05:05:00,109.633,109.634,109.62,109.62,306500000.0
2005-08-15 05:06:00,109.623,109.639,109.613,109.636,228899997.0
2005-08-15 05:07:00,109.615,109.615,109.607,109.61,126600000.0
2005-08-15 05:08:00,109.623,109.637,109.623,109.626,138699997.0
2005-08-15 05:09:00,109.616,109.618,109.594,109.599,216200003.0
2005-08-15 05:10:00,109.628,109.628,109.585,109.589,233699998.0
2005-08-15 05:11:00,109.603,109.613,109.594,109.604,307800002.0
2005-08-15 05:12:00,109.6,109.623,109.6,109.61,148100003.0
2005-08-15 05:13:00,109.619,109.619,109.597,109.615,194599999.0
2005-08-15 05:14:00,109.605,109.605,109.605,109.605,167600004.0
2005-08-15 05:15:00,109.613,109.625,109.595,109.597,211299999.0
2005-08-15 05:16:00,109.595,109.625,109.592,109.616,254700002.0
2005-08-15 05:17:00,109.612,109.616,109.597,109.602,200099995.0
2005-08-15 05:18:00,109.585,109.629,109.585,109.627,418400007.0
2005-08-15 05:19:00,109.621,109.649,109.621,109.626,271400002.0
2005-08-15 05:20:00,109.632,109.634,109.618,109.627,213699996.0
2005-08-15 05:21:00,109.635,109.636,109.604,109.615,305900005.0
2005-08-15 05:22:00,109.61,109.615,109.605,109.615,273799996.0
2005-08-15 05:23:00,109.624,109.63,109.609,109.615,248599997.0
2005-08-15 05:24:00,109.621,109.628,109.599,109.599,330000004.0
2005-08-15 05:25:00,109.617,109.633,109.604,109.612,242700003.0
2005-08-15 05:26:00,109.59,109.627,109.59,109.606,250399996.0
2005-08-15 05:27:00,109.615,109.632,109.615,109.622,132100001.0
2005-08-15 05:28:00,109.613,109.637,109.608,109.631,301500004.0
2005-08-15 05:29:00,109.622,109.638,109.617,109.629,156900003.0
2005-08-15 05:30:00,109.63,109.631,109.615,109.623,303299997.0
2005-08-15 05:31:00,109.624,109.631,109.605,109.617,258100004.0
2005-08-15 05:32:00,109.603,109.637,109.603,109.627,354699996.0
2005-08-15 05:33:00,109.609,109.609,109.595,109.599,312599997.0
2005-08-15 05:34:00,109.613,109.628,109.609,109.611,294399997.0
2005-08-15 05:35:00,109.612,109.616,109.595,109.595,242300001.0
2005-08-15 05:36:00,109.595,109.622,109.585,109.612,237599997.0
2005-08-15 05:37:00,109.606,109.648,109.606,109.646,379100005.0
2005-08-15 05:38:00,109.628,109.636,109.611,109.636,219700004.0
2005-08-15 05:39:00,109.615,109.633,109.613,109.633,287800000.0
2005-08-15 05:40:00,109.618,109.635,109.612,109.612,255499999.0
2005-08-15 05:41:00,109.596,109.635,109.596,109.627,290499998.0
2005-08-15 05:42:00,109.607,109.617,109.607,109.614,238899997.0
2005-08-15 05:43:00,109.63,109.636,109.608,109.614,246500003.0
2005-08-15 05:44:00,109.61,109.627,109.605,109.605,106100000.0
2005-08-15 05:45:00,109.626,109.626,109.602,109.622,336900007.0
2005-08-15 05:46:00,109.615,109.629,109.615,109.621,136099998.0
2005-08-15 05:47:00,109.602,109.617,109.592,109.592,194499998.0
2005-08-15 05:48:00,109.6,109.618,109.577,109.577,175199995.0
2005-08-15 05:49:00,109.58,109.605,109.56,109.56,112599999.0
2005-08-15 05:50:00,109.582,109.59,109.549,109.564,290199999.0
2005-08-15 05:51:00,109.56,109.587,109.555,109.586,229100000.0
2005-08-15 05:52:00,109.555,109.579,109.555,109.579,209799997.0
2005-08-15 05:53:00,109.547,109.575,109.546,109.546,305700001.0
2005-08-15 05:54:00,109.572,109.574,109.549,109.572,378500004.0
2005-08-15 05:55:00,109.585,109.591,109.556,109.574,283799999.0
2005-08-15 05:56:00,109.552,109.562,109.54,109.556,252899996.0
2005-08-15 05:57:00,109.593,109.593,109.548,109.557,248500000.0
2005-08-15 05:58:00,109.557,109.565,109.536,109.538,431299997.0
2005-08-15 05:59:00,109.528,109.54,109.528,109.536,138100004.0
2005-08-15 06:00:00,109.532,109.542,109.511,109.511,231399998.0
2005-08-15 06:01:00,109.555,109.558,109.511,109.518,138900001.0
2005-08-15 06:02:00,109.533,109.541,109.517,109.52,251500001.0
2005-08-15 06:03:00,109.507,109.533,109.507,109.518,321500005.0
2005-08-15 06:04:00,109.527,109.54,109.523,109.532,234400001.0
2005-08-15 06:05:00,109.517,109.561,109.517,109.547,302100002.0
2005-08-15 06:06:00,109.545,109.568,109.533,109.557,353999997.0
2005-08-15 06:07:00,109.548,109.567,109.539,109.564,99600002.0
2005-08-15 06:08:00,109.555,109.567,109.542,109.553,253299999.0
2005-08-15 06:09:00,109.548,109.571,109.538,109.563,173799997.0
2005-08-15 06:10:00,109.558,109.564,109.543,109.551,200700003.0
2005-08-15 06:11:00,109.555,109.577,109.54,109.553,273899997.0
2005-08-15 06:12:00,109.551,109.581,109.551,109.569,227099995.0
2005-08-15 06:13:00,109.547,109.557,109.547,109.557,256800004.0
2005-08-15 06:14:00,109.558,109.577,109.542,109.556,338999995.0
2005-08-15 06:15:00,109.567,109.579,109.557,109.557,158800000.0
2005-08-15 06:16:00,109.575,109.586,109.564,109.564,180600001.0
2005-08-15 06:17:00,109.572,109.578,109.553,109.563,260199994.0
2005-08-15 06:18:00,109.57,109.582,109.56,109.56,91200001.0
2005-08-15 06:19:00,109.562,109.583,109.55,109.569,315099999.0
2005-08-15 06:20:00,109.572,109.586,109.57,109.575,218200003.0
2005-08-15 06:21:00,109.588,109.594,109.57,109.587,149400000.0
2005-08-15 06:22:00,109.572,109.58,109.558,109.58,380399999.0
2005-08-15 06:23:00,109.57,109.587,109.57,109.578,96999999.0
2005-08-15 06:24:00,109.565,109.583,109.565,109.569,80200000.0
2005-08-15 06:25:00,109.571,109.597,109.555,109.555,209700005.0
2005-08-15 06:26:00,109.55,109.584,109.55,109.571,247200004.0
2005-08-15 06:27:00,109.587,109.588,109.549,109.562,229500003.0
2005-08-15 06:28:00,109.595,109.595,109.569,109.57,123700004.0
2005-08-15 06:29:00,109.567,109.585,109.549,109.549,312799999.0
2005-08-15 06:30:00,109.553,109.573,109.553,109.563,158100000.0
2005-08-15 06:31:00,109.543,109.571,109.543,109.563,146100000.0
2005-08-15 06:32:00,109.555,109.573,109.555,109.568,344699997.0
2005-08-15 06:33:00,109.55,109.572,109.546,109.546,247600004.0
2005-08-15 06:34:00,109.544,109.578,109.544,109.545,306499994.0
2005-08-15 06:35:00,109.549,109.569,109.545,109.545,252100001.0
2005-08-15 06:36:00,109.562,109.57,109.547,109.547,273399997.0
2005-08-15 06:37:00,109.562,109.57,109.547,109.553,147099999.0
2005-08-15 06:38:00,109.552,109.56,109.521,109.541,284300002.0
2005-08-15 06:39:00,109.568,109.57,109.55,109.55,395500005.0
2005-08-15 06:40:00,109.552,109.568,109.545,109.557,348899998.0
2005-08-15 06:41:00,109.565,109.585,109.565,109.58,166299998.0
2005-08-15 06:42:00,109.564,109.583,109.564,109.57,381300006.0
2005-08-15 06:43:00,109.588,109.588,109.57,109.57,140000002.0
2005-08-15 06:44:00,109.562,109.562,109.553,109.553,153599999.0
2005-08-15 06:45:00,109.552,109.574,109.548,109.548,357200000.0
2005-08-15 06:46:00,109.57,109.572,109.558,109.572,387700009.0
2005-08-15 06:47:00,109.572,109.58,109.553,109.553,323499993.0
2005-08-15 06:48:00,109.572,109.575,109.552,109.553,439199996.0
2005-08-15 06:49:00,109.553,109.591,109.544,109.564,153699997.0
2005-08-15 06:50:00,109.57,109.57,109.551,109.567,85800001.0
2005-08-15 06:51:00,109.568,109.584,109.552,109.569,185200003.0
2005-08-15 06:52:00,109.565,109.572,109.555,109.572,451099997.0
2005-08-15 06:53:00,109.545,109.572,109.542,109.566,247599996.0
2005-08-15 06:54:00,109.552,109.564,109.552,109.558,295499996.0
2005-08-15 06:55:00,109.56,109.58,109.555,109.576,240500002.0
2005-08-15 06:56:00,109.568,109.572,109.553,109.565,288800000.0
2005-08-15 06:57:00,109.557,109.561,109.552,109.56,78799997.0
2005-08-15 06:58:00,109.561,109.573,109.547,109.549,277900000.0
2005-08-15 06:59:00,109.56,109.562,109.553,109.562,276499999.0
2005-08-15 07:00:00,109.565,109.566,109.524,109.525,208799995.0
2005-08-15 07:01:00,109.527,109.567,109.527,109.537,217700001.0
2005-08-15 07:02:00,109.55,109.559,109.522,109.533,215699994.0
2005-08-15 07:03:00,109.53,109.559,109.526,109.552,478500000.0
2005-08-15 07:04:00,109.548,109.568,109.532,109.559,227600001.0
2005-08-15 07:05:00,109.555,109.564,109.544,109.562,281399997.0
2005-08-15 07:06:00,109.561,109.568,109.55,109.557,93800001.0
2005-08-15 07:07:00,109.542,109.568,109.531,109.566,237299998.0
2005-08-15 07:08:00,109.545,109.562,109.541,109.549,105099998.0
2005-08-15 07:09:00,109.547,109.547,109.529,109.53,239600000.0
2005-08-15 07:10:00,109.539,109.571,109.539,109.544,171799997.0
2005-08-15 07:11:00,109.54,109.554,109.531,109.552,196900001.0
2005-08-15 07:12:00,109.558,109.569,109.544,109.566,224100000.0
2005-08-15 07:13:00,109.556,109.557,109.541,109.553,234999996.0
2005-08-15 07:14:00,109.545,109.557,109.537,109.551,200300007.0
2005-08-15 07:15:00,109.532,109.559,109.526,109.555,263399997.0
2005-08-15 07:16:00,109.555,109.561,109.536,109.539,203200004.0
2005-08-15 07:17:00,109.552,109.567,109.546,109.546,251100004.0
2005-08-15 07:18:00,109.547,109.556,109.538,109.541,341100010.0
2005-08-15 07:19:00,109.562,109.564,109.545,109.545,244700004.0
2005-08-15 07:20:00,109.55,109.57,109.55,109.558,266600002.0
2005-08-15 07:21:00,109.55,109.565,109.55,109.56,154799999.0
2005-08-15 07:22:00,109.545,109.565,109.533,109.564,382400000.0
2005-08-15 07:23:00,109.535,109.546,109.525,109.529,235100004.0
2005-08-15 07:24:00,109.543,109.549,109.515,109.529,356300003.0
2005-08-15 07:25:00,109.534,109.559,109.534,109.558,184900004.0
2005-08-15 07:26:00,109.532,109.557,109.52,109.52,207699997.0
2005-08-15 07:27:00,109.512,109.537,109.512,109.519,260899998.0
2005-08-15 07:28:00,109.528,109.543,109.528,109.543,200199995.0
2005-08-15 07:29:00,109.563,109.565,109.543,109.545,238299997.0
2005-08-15 07:30:00,109.552,109.571,109.528,109.533,216100001.0
2005-08-15 07:31:00,109.568,109.573,109.563,109.567,310200005.0
2005-08-15 07:32:00,109.559,109.586,109.557,109.583,307699998.0
2005-08-15 07:33:00,109.563,109.582,109.553,109.574,96699998.0
2005-08-15 07:34:00,109.575,109.61,109.57,109.591,278500007.0
2005-08-15 07:35:00,109.584,109.599,109.584,109.586,137400000.0
2005-08-15 07:36:00,109.6,109.6,109.563,109.577,130000003.0
2005-08-15 07:37:00,109.582,109.586,109.579,109.585,252100003.0
2005-08-15 07:38:00,109.59,109.602,109.587,109.587,90199999.0
2005-08-15 07:39:00,109.562,109.565,109.545,109.563,239099999.0
2005-08-15 07:40:00,109.555,109.593,109.555,109.587,248300002.0
2005-08-15 07:41:00,109.599,109.605,109.569,109.574,290800004.0
2005-08-15 07:42:00,109.568,109.581,109.565,109.571,258400003.0
2005-08-15 07:43:00,109.587,109.606,109.58,109.606,260299996.0
2005-08-15 07:44:00,109.577,109.594,109.575,109.583,241099997.0
2005-08-15 07:45:00,109.582,109.588,109.579,109.58,230500000.0
2005-08-15 07:46:00,109.577,109.582,109.574,109.574,244899999.0
2005-08-15 07:47:00,109.595,109.599,109.567,109.568,313100003.0
2005-08-15 07:48:00,109.569,109.606,109.566,109.571,240899999.0
2005-08-15 07:49:00,109.572,109.591,109.572,109.591,187400001.0
2005-08-15 07:50:00,109.6,109.613,109.587,109.613,158300002.0
2005-08-15 07:51:00,109.62,109.636,109.608,109.636,166899997.0
2005-08-15 07:52:00,109.65,109.665,109.634,109.634,262200003.0
2005-08-15 07:53:00,109.633,109.658,109.629,109.638,220499999.0
2005-08-15 07:54:00,109.647,109.658,109.622,109.622,244100002.0
2005-08-15 07:55:00,109.623,109.643,109.62,109.623,287000000.0
2005-08-15 07:56:00,109.644,109.646,109.627,109.627,169500006.0
2005-08-15 07:57:00,109.632,109.653,109.632,109.653,108500002.0
2005-08-15 07:58:00,109.637,109.679,109.629,109.678,173700000.0
2005-08-15 07:59:00,109.672,109.677,109.646,109.646,178100004.0
2005-08-15 08:00:00,109.652,109.675,109.641,109.673,204299999.0
2005-08-15 08:01:00,109.664,109.695,109.664,109.695,230299996.0
2005-08-15 08:02:00,109.703,109.725,109.694,109.707,98800001.0
2005-08-15 08:03:00,109.733,109.738,109.694,109.694,149900000.0
2005-08-15 08:04:00,109.665,109.666,109.648,109.648,248800000.0
2005-08-15 08:05:00,109.635,109.678,109.632,109.659,267500000.0
2005-08-15 08:06:00,109.675,109.687,109.652,109.655,309200002.0
2005-08-15 08:07:00,109.657,109.657,109.643,109.643,202300002.0
2005-08-15 08:08:00,109.648,109.67,109.636,109.636,339000002.0
2005-08-15 08:09:00,109.637,109.651,109.622,109.633,311900006.0
2005-08-15 08:10:00,109.635,109.637,109.616,109.628,129900003.0
2005-08-15 08:11:00,109.645,109.656,109.62,109.628,271000003.0
2005-08-15 08:12:00,109.638,109.662,109.638,109.662,333000000.0
2005-08-15 08:13:00,109.662,109.674,109.662,109.664,205400000.0
2005-08-15 08:14:00,109.638,109.675,109.625,109.652,312400000.0
2005-08-15 08:15:00,109.665,109.675,109.639,109.672,341499997.0
2005-08-15 08:16:00,109.695,109.699,109.665,109.669,232799993.0
2005-08-15 08:17:00,109.664,109.674,109.632,109.65,328599996.0
2005-08-15 08:18:00,109.662,109.705,109.657,109.683,191900000.0
2005-08-15 08:19:00,109.697,109.709,109.664,109.691,166999998.0
2005-08-15 08:20:00,109.687,109.696,109.681,109.686,119800001.0
2005-08-15 08:21:00,109.675,109.698,109.659,109.698,235000002.0
2005-08-15 08:22:00,109.695,109.703,109.677,109.684,353300007.0
2005-08-15 08:23:00,109.71,109.711,109.683,109.683,124000000.0
2005-08-15 08:24:00,109.695,109.704,109.677,109.688,352000000.0
2005-08-15 08:25:00,109.671,109.671,109.634,109.634,121899997.0
2005-08-15 08:26:00,109.695,109.698,109.628,109.628,112200000.0
2005-08-15 08:27:00,109.646,109.673,109.623,109.625,235199995.0
2005-08-15 08:28:00,109.615,109.634,109.612,109.632,243099994.0
2005-08-15 08:29:00,109.625,109.651,109.621,109.635,253300001.0
2005-08-15 08:30:00,109.626,109.635,109.626,109.635,56500001.0
2005-08-15 08:31:00,109.637,109.642,109.613,109.619,264000000.0
2005-08-15 08:32:00,109.622,109.668,109.617,109.632,208799998.0
2005-08-15 08:33:00,109.632,109.651,109.63,109.632,224399997.0
2005-08-15 08:34:00,109.649,109.662,109.628,109.653,142900003.0
2005-08-15 08:35:00,109.67,109.675,109.634,109.634,228500002.0
2005-08-15 08:36:00,109.625,109.664,109.625,109.629,233299997.0
2005-08-15 08:37:00,109.623,109.641,109.614,109.641,79500001.0
2005-08-15 08:38:00,109.627,109.673,109.627,109.673,144100000.0
2005-08-15 08:39:00,109.703,109.703,109.655,109.67,289000000.0
2005-08-15 08:40:00,109.673,109.673,109.657,109.657,231799998.0
2005-08-15 08:41:00,109.651,109.651,109.609,109.627,293899998.0
2005-08-15 08:42:00,109.645,109.672,109.645,109.662,194199999.0
2005-08-15 08:43:00,109.651,109.673,109.647,109.661,241399996.0
2005-08-15 08:44:00,109.66,109.675,109.646,109.664,252899998.0
2005-08-15 08:45:00,109.675,109.685,109.641,109.643,369800004.0
2005-08-15 08:46:00,109.629,109.629,109.613,109.613,246399997.0
2005-08-15 08:47:00,109.608,109.621,109.605,109.618,422300004.0
2005-08-15 08:48:00,109.613,109.651,109.613,109.651,347599996.0
2005-08-15 08:49:00,109.63,109.66,109.63,109.632,297300001.0
2005-08-15 08:50:00,109.636,109.646,109.63,109.64,355100002.0
2005-08-15 08:51:00,109.645,109.657,109.645,109.65,133999996.0
2005-08-15 08:52:00,109.652,109.679,109.65,109.673,289600000.0
2005-08-15 08:53:00,109.643,109.684,109.639,109.677,221800000.0
2005-08-15 08:54:00,109.67,109.67,109.653,109.655,347800005.0
2005-08-15 08:55:00,109.658,109.658,109.613,109.618,76600001.0
2005-08-15 08:56:00,109.655,109.655,109.619,109.638,230200006.0
2005-08-15 08:57:00,109.617,109.657,109.617,109.634,192099999.0
2005-08-15 08:58:00,109.633,109.663,109.63,109.643,226399995.0
2005-08-15 08:59:00,109.646,109.673,109.635,109.663,179500004.0
2005-08-15 09:00:00,109.655,109.672,109.641,109.646,370900001.0
2005-08-15 09:01:00,109.645,109.665,109.645,109.659,198299996.0
2005-08-15 09:02:00,109.646,109.661,109.632,109.642,335100004.0
2005-08-15 09:03:00,109.662,109.662,109.604,109.635,236500002.0
2005-08-15 09:04:00,109.643,109.664,109.634,109.654,324200006.0
2005-08-15 09:05:00,109.633,109.633,109.598,109.604,194199998.0
2005-08-15 09:06:00,109.62,109.635,109.579,109.579,198800001.0
2005-08-15 09:07:00,109.605,109.627,109.581,109.586,276500001.0
2005-08-15 09:08:00,109.57,109.57,109.55,109.562,210899997.0
2005-08-15 09:09:00,109.565,109.57,109.553,109.558,426900004.0
2005-08-15 09:10:00,109.55,109.559,109.546,109.547,292599999.0
2005-08-15 09:11:00,109.553,109.576,109.546,109.557,346799996.0
2005-08-15 09:12:00,109.561,109.625,109.561,109.582,198100004.0
2005-08-15 09:13:00,109.562,109.597,109.561,109.561,143800001.0
2005-08-15 09:14:00,109.562,109.566,109.55,109.552,217700002.0
2005-08-15 09:15:00,109.562,109.565,109.53,109.535,168300001.0
2005-08-15 09:16:00,109.547,109.554,109.519,109.524,232300005.0
2005-08-15 09:17:00,109.535,109.552,109.519,109.525,202200003.0
2005-08-15 09:18:00,109.518,109.524,109.502,109.505,234500001.0
2005-08-15 09:19:00,109.497,109.523,109.497,109.513,161799996.0
2005-08-15 09:20:00,109.498,109.538,109.496,109.522,252400001.0
2005-08-15 09:21:00,109.53,109.559,109.53,109.544,301100002.0
2005-08-15 09:22:00,109.531,109.551,109.531,109.551,167900001.0
2005-08-15 09:23:00,109.542,109.542,109.528,109.53,183599999.0
2005-08-15 09:24:00,109.528,109.552,109.52,109.53,270800002.0
2005-08-15 09:25:00,109.548,109.554,109.504,109.507,86600002.0
2005-08-15 09:26:00,109.55,109.579,109.55,109.567,160600000.0
2005-08-15 09:27:00,109.568,109.593,109.568,109.575,161700000.0
2005-08-15 09:28:00,109.568,109.594,109.558,109.566,246899995.0
2005-08-15 09:29:00,109.553,109.564,109.509,109.509,137100000.0
2005-08-15 09:30:00,109.497,109.497,109.473,109.475,235600001.0
2005-08-15 09:31:00,109.505,109.541,109.499,109.499,160500003.0
2005-08-15 09:32:00,109.537,109.545,109.484,109.487,308600004.0
2005-08-15 09:33:00,109.473,109.478,109.417,109.425,212299997.0
2005-08-15 09:34:00,109.44,109.455,109.44,109.447,251500002.0
2005-08-15 09:35:00,109.445,109.451,109.434,109.451,281600000.0
2005-08-15 09:36:00,109.452,109.459,109.43,109.431,304299996.0
2005-08-15 09:37:00,109.458,109.504,109.447,109.447,215400003.0
2005-08-15 09:38:00,109.433,109.433,109.392,109.392,399399999.0
2005-08-15 09:39:00,109.39,109.406,109.363,109.363,267700001.0
2005-08-15 09:40:00,109.381,109.428,109.381,109.425,379900000.0
2005-08-15 09:41:00,109.419,109.419,109.408,109.415,231500001.0
2005-08-15 09:42:00,109.427,109.427,109.41,109.412,326800001.0
2005-08-15 09:43:00,109.42,109.445,109.419,109.419,146300000.0
2005-08-15 09:44:00,109.433,109.439,109.41,109.41,131499998.0
2005-08-15 09:45:00,109.401,109.408,109.39,109.404,450099988.0
2005-08-15 09:46:00,109.412,109.415,109.382,109.402,117399999.0
2005-08-15 09:47:00,109.407,109.442,109.407,109.438,125700002.0
2005-08-15 09:48:00,109.404,109.435,109.404,109.435,338299995.0
2005-08-15 09:49:00,109.414,109.453,109.414,109.427,267799996.0
2005-08-15 09:50:00,109.441,109.451,109.429,109.442,152699999.0
2005-08-15 09:51:00,109.445,109.455,109.429,109.443,240600001.0
2005-08-15 09:52:00,109.436,109.436,109.421,109.434,235099998.0
2005-08-15 09:53:00,109.433,109.486,109.427,109.486,177299999.0
2005-08-15 09:54:00,109.513,109.526,109.503,109.513,345800004.0
2005-08-15 09:55:00,109.523,109.567,109.519,109.551,185499996.0
2005-08-15 09:56:00,109.548,109.567,109.534,109.555,244899994.0
2005-08-15 09:57:00,109.547,109.557,109.532,109.542,236099999.0
2005-08-15 09:58:00,109.533,109.533,109.518,109.52,217200005.0
2005-08-15 09:59:00,109.534,109.548,109.525,109.528,331699999.0
2005-08-15 10:00:00,109.49,109.543,109.48,109.509,297099999.0
2005-08-15 10:01:00,109.535,109.547,109.52,109.528,199799996.0
2005-08-15 10:02:00,109.548,109.563,109.548,109.548,127699998.0
2005-08-15 10:03:00,109.552,109.561,109.521,109.521,267800004.0
2005-08-15 10:04:00,109.501,109.501,109.482,109.482,176400004.0
2005-08-15 10:05:00,109.497,109.511,109.483,109.498,321399997.0
2005-08-15 10:06:00,109.49,109.514,109.49,109.503,193100000.0
2005-08-15 10:07:00,109.494,109.533,109.49,109.49,173599997.0
2005-08-15 10:08:00,109.514,109.527,109.459,109.459,227700000.0
2005-08-15 10:09:00,109.485,109.521,109.47,109.498,162900001.0
2005-08-15 10:10:00,109.481,109.499,109.455,109.455,436600003.0
2005-08-15 10:11:00,109.49,109.501,109.454,109.454,163000002.0
2005-08-15 10:12:00,109.467,109.495,109.46,109.49,343199997.0
2005-08-15 10:13:00,109.447,109.447,109.427,109.43,119300001.0
2005-08-15 10:14:00,109.435,109.497,109.435,109.472,247600003.0
2005-08-15 10:15:00,109.465,109.484,109.441,109.441,306399998.0
2005-08-15 10:16:00,109.447,109.463,109.412,109.441,368399998.0
2005-08-15 10:17:00,109.421,109.453,109.421,109.431,260699998.0
2005-08-15 10:18:00,109.451,109.451,109.413,109.413,234800002.0
2005-08-15 10:19:00,109.417,109.464,109.417,109.43,259800002.0
2005-08-15 10:20:00,109.422,109.459,109.421,109.447,300700000.0
2005-08-15 10:21:00,109.48,109.481,109.445,109.452,145300001.0
2005-08-15 10:22:00,109.435,109.472,109.435,109.458,277499995.0
2005-08-15 10:23:00,109.462,109.47,109.434,109.437,334799999.0
2005-08-15 10:24:00,109.448,109.462,109.433,109.433,294299999.0
2005-08-15 10:25:00,109.428,109.472,109.428,109.467,239399996.0
2005-08-15 10:26:00,109.457,109.467,109.42,109.449,328399999.0
2005-08-15 10:27:00,109.45,109.46,109.448,109.452,264300002.0
2005-08-15 10:28:00,109.468,109.477,109.455,109.468,317900003.0
2005-08-15 10:29:00,109.45,109.479,109.45,109.456,171100003.0
2005-08-15 10:30:00,109.472,109.48,109.442,109.453,261100000.0
2005-08-15 10:31:00,109.47,109.5,109.47,109.481,267900001.0
2005-08-15 10:32:00,109.463,109.465,109.458,109.465,226200007.0
2005-08-15 10:33:00,109.48,109.482,109.452,109.463,243599998.0
2005-08-15 10:34:00,109.46,109.481,109.453,109.473,302400001.0
2005-08-15 10:35:00,109.468,109.485,109.455,109.481,206199996.0
2005-08-15 10:36:00,109.462,109.475,109.44,109.463,337100000.0
2005-08-15 10:37:00,109.472,109.481,109.462,109.468,234500001.0
2005-08-15 10:38:00,109.467,109.477,109.466,109.466,253899995.0
2005-08-15 10:39:00,109.477,109.48,109.466,109.473,209400004.0
2005-08-15 10:40:00,109.487,109.51,109.487,109.493,245099998.0
2005-08-15 10:41:00,109.496,109.502,109.482,109.486,233000003.0
2005-08-15 10:42:00,109.492,109.499,109.475,109.497,316800004.0
2005-08-15 10:43:00,109.498,109.501,109.48,109.48,233999995.0
2005-08-15 10:44:00,109.49,109.501,109.478,109.478,395600007.0
2005-08-15 10:45:00,109.505,109.508,109.474,109.491,211500003.0
2005-08-15 10:46:00,109.485,109.508,109.478,109.48,264199997.0
2005-08-15 10:47:00,109.498,109.511,109.484,109.494,208399998.0
2005-08-15 10:48:00,109.506,109.534,109.506,109.53,130199997.0
2005-08-15 10:49:00,109.535,109.545,109.529,109.541,265899997.0
2005-08-15 10:50:00,109.523,109.523,109.492,109.507,211699995.0
2005-08-15 10:51:00,109.52,109.562,109.51,109.528,314599998.0
2005-08-15 10:52:00,109.518,109.555,109.506,109.517,291100004.0
2005-08-15 10:53:00,109.52,109.547,109.511,109.522,310699997.0
2005-08-15 10:54:00,109.54,109.546,109.523,109.536,228999998.0
2005-08-15 10:55:00,109.523,109.554,109.512,109.512,308500006.0
2005-08-15 10:56:00,109.508,109.549,109.508,109.53,243599996.0
2005-08-15 10:57:00,109.527,109.541,109.519,109.519,203299996.0
2005-08-15 10:58:00,109.517,109.557,109.509,109.551,221899999.0
2005-08-15 10:59:00,109.548,109.562,109.534,109.55,212700002.0
2005-08-15 11:00:00,109.55,109.554,109.518,109.518,197700000.0
2005-08-15 11:01:00,109.525,109.546,109.522,109.522,307999998.0
2005-08-15 11:02:00,109.522,109.526,109.499,109.519,260599997.0
2005-08-15 11:03:00,109.517,109.537,109.516,109.528,275199998.0
2005-08-15 11:04:00,109.51,109.51,109.485,109.49,218299999.0
2005-08-15 11:05:00,109.5,109.535,109.5,109.524,368200000.0
2005-08-15 11:06:00,109.568,109.568,109.538,109.547,169099999.0
2005-08-15 11:07:00,109.525,109.554,109.525,109.544,107100000.0
2005-08-15 11:08:00,109.524,109.539,109.524,109.535,308499995.0
2005-08-15 11:09:00,109.546,109.554,109.53,109.538,195400000.0
2005-08-15 11:10:00,109.566,109.566,109.496,109.555,333300002.0
2005-08-15 11:11:00,109.55,109.557,109.525,109.547,345700000.0
2005-08-15 11:12:00,109.542,109.551,109.522,109.535,283400000.0
2005-08-15 11:13:00,109.537,109.545,109.503,109.514,126600000.0
2005-08-15 11:14:00,109.533,109.549,109.509,109.528,257800006.0
2005-08-15 11:15:00,109.515,109.551,109.5,109.538,343600001.0
2005-08-15 11:16:00,109.535,109.551,109.53,109.544,385699997.0
2005-08-15 11:17:00,109.543,109.551,109.528,109.54,126099998.0
2005-08-15 11:18:00,109.535,109.546,109.522,109.539,207100001.0
2005-08-15 11:19:00,109.535,109.561,109.517,109.517,382200005.0
2005-08-15 11:20:00,109.522,109.522,109.507,109.518,326400004.0
2005-08-15 11:21:00,109.51,109.51,109.479,109.479,209899998.0
2005-08-15 11:22:00,109.495,109.512,109.473,109.486,228199999.0
2005-08-15 11:23:00,109.484,109.509,109.484,109.501,412300009.0
2005-08-15 11:24:00,109.49,109.519,109.484,109.485,215699995.0
2005-08-15 11:25:00,109.501,109.512,109.48,109.486,317799993.0
2005-08-15 11:26:00,109.499,109.513,109.482,109.482,68300000.0
2005-08-15 11:27:00,109.472,109.48,109.465,109.48,65599998.0
2005-08-15 11:28:00,109.5,109.504,109.476,109.491,169599999.0
2005-08-15 11:29:00,109.48,109.501,109.48,109.488,242000002.0
2005-08-15 11:30:00,109.468,109.521,109.465,109.521,309799999.0
2005-08-15 11:31:00,109.49,109.516,109.49,109.503,141199999.0
2005-08-15 11:32:00,109.515,109.531,109.493,109.496,297500003.0
2005-08-15 11:33:00,109.501,109.509,109.488,109.488,72600001.0
2005-08-15 11:34:00,109.471,109.482,109.46,109.472,214400000.0
2005-08-15 11:35:00,109.48,109.496,109.468,109.489,271599997.0
2005-08-15 11:36:00,109.478,109.513,109.468,109.486,168100001.0
2005-08-15 11:37:00,109.51,109.527,109.51,109.513,225900002.0
2005-08-15 11:38:00,109.5,109.53,109.494,109.526,193499998.0
2005-08-15 11:39:00,109.503,109.526,109.496,109.526,120799999.0
2005-08-15 11:40:00,109.524,109.531,109.486,109.516,166200000.0
2005-08-15 11:41:00,109.522,109.525,109.513,109.517,201800006.0
2005-08-15 11:42:00,109.518,109.549,109.506,109.528,199499999.0
2005-08-15 11:43:00,109.523,109.537,109.497,109.497,234600001.0
2005-08-15 11:44:00,109.515,109.53,109.498,109.507,299499996.0
2005-08-15 11:45:00,109.51,109.534,109.51,109.52,383299994.0
2005-08-15 11:46:00,109.542,109.551,109.515,109.515,170300000.0
2005-08-15 11:47:00,109.533,109.551,109.522,109.522,171800003.0
2005-08-15 11:48:00,109.54,109.54,109.504,109.507,172299999.0
2005-08-15 11:49:00,109.552,109.554,109.509,109.509,182000004.0
2005-08-15 11:50:00,109.519,109.556,109.519,109.547,230199997.0
2005-08-15 11:51:00,109.553,109.585,109.551,109.554,290300007.0
2005-08-15 11:52:00,109.573,109.581,109.552,109.568,408199997.0
2005-08-15 11:53:00,109.555,109.603,109.555,109.595,304600002.0
2005-08-15 11:54:00,109.597,109.597,109.554,109.564,272099995.0
2005-08-15 11:55:00,109.54,109.601,109.526,109.543,462400000.0
2005-08-15 11:56:00,109.548,109.579,109.548,109.555,237699996.0
2005-08-15 11:57:00,109.553,109.586,109.55,109.552,101700001.0
2005-08-15 11:58:00,109.586,109.589,109.524,109.524,235000003.0
2005-08-15 11:59:00,109.501,109.501,109.461,109.461,171399999.0
2005-08-15 12:00:00,109.48,109.522,109.478,109.478,210600000.0
2005-08-15 12:01:00,109.51,109.51,109.465,109.465,268200005.0
2005-08-15 12:02:00,109.468,109.499,109.467,109.481,280500005.0
2005-08-15 12:03:00,109.479,109.502,109.477,109.501,175000003.0
2005-08-15 12:04:00,109.522,109.55,109.505,109.505,191500001.0
2005-08-15 12:05:00,109.498,109.524,109.485,109.508,299100001.0
2005-08-15 12:06:00,109.485,109.512,109.48,109.502,191000004.0
2005-08-15 12:07:00,109.51,109.512,109.488,109.494,224199998.0
2005-08-15 12:08:00,109.522,109.528,109.5,109.528,395499996.0
2005-08-15 12:09:00,109.505,109.533,109.505,109.513,269100003.0
2005-08-15 12:10:00,109.509,109.514,109.491,109.491,184100003.0
2005-08-15 12:11:00,109.499,109.526,109.494,109.494,270600002.0
2005-08-15 12:12:00,109.518,109.521,109.484,109.52,139200000.0
2005-08-15 12:13:00,109.51,109.51,109.483,109.508,251100002.0
2005-08-15 12:14:00,109.499,109.527,109.499,109.509,377099998.0
2005-08-15 12:15:00,109.493,109.505,109.487,109.505,151400002.0
2005-08-15 12:16:00,109.507,109.522,109.474,109.474,286100000.0
2005-08-15 12:17:00,109.466,109.497,109.466,109.478,209099997.0
2005-08-15 12:18:00,109.48,109.493,109.468,109.488,99700001.0
2005-08-15 12:19:00,109.49,109.506,109.482,109.485,345200003.0
2005-08-15 12:20:00,109.504,109.504,109.467,109.469,419200007.0
2005-08-15 12:21:00,109.487,109.506,109.476,109.506,370800006.0
2005-08-15 12:22:00,109.493,109.505,109.469,109.475,352400001.0
2005-08-15 12:23:00,109.477,109.502,109.477,109.494,217999997.0
2005-08-15 12:24:00,109.483,109.487,109.48,109.485,165000000.0
2005-08-15 12:25:00,109.503,109.514,109.47,109.484,269399996.0
2005-08-15 12:26:00,109.482,109.513,109.481,109.508,247000001.0
2005-08-15 12:27:00,109.506,109.513,109.486,109.502,361200010.0
2005-08-15 12:28:00,109.487,109.5,109.458,109.478,324500002.0
2005-08-15 12:29:00,109.51,109.513,109.475,109.477,63000000.0
2005-08-15 12:30:00,109.505,109.508,109.476,109.489,141100000.0
2005-08-15 12:31:00,109.482,109.511,109.474,109.5,336399998.0
2005-08-15 12:32:00,109.512,109.519,109.508,109.509,110500003.0
2005-08-15 12:33:00,109.525,109.525,109.508,109.521,168899998.0
2005-08-15 12:34:00,109.549,109.575,109.548,109.548,269499998.0
2005-08-15 12:35:00,109.55,109.565,109.542,109.558,321800006.0
2005-08-15 12:36:00,109.559,109.572,109.548,109.548,274800005.0
2005-08-15 12:37:00,109.555,109.577,109.541,109.55,321799999.0
2005-08-15 12:38:00,109.536,109.55,109.516,109.543,280099999.0
2005-08-15 12:39:00,109.532,109.575,109.532,109.566,157200000.0
2005-08-15 12:40:00,109.565,109.585,109.555,109.585,393900005.0
2005-08-15 12:41:00,109.557,109.565,109.526,109.542,218100007.0
2005-08-15 12:42:00,109.56,109.578,109.559,109.563,186599999.0
2005-08-15 12:43:00,109.565,109.572,109.55,109.563,204100000.0
2005-08-15 12:44:00,109.568,109.569,109.538,109.542,323300003.0
2005-08-15 12:45:00,109.572,109.58,109.544,109.572,493100000.0
2005-08-15 12:46:00,109.582,109.622,109.581,109.585,361500003.0
2005-08-15 12:47:00,109.598,109.609,109.579,109.592,283800002.0
2005-08-15 12:48:00,109.597,109.626,109.571,109.571,339200006.0
2005-08-15 12:49:00,109.575,109.586,109.554,109.583,265500002.0
2005-08-15 12:50:00,109.56,109.599,109.56,109.567,216900000.0
2005-08-15 12:51:00,109.582,109.588,109.558,109.561,206900003.0
2005-08-15 12:52:00,109.58,109.608,109.58,109.598,164800000.0
2005-08-15 12:53:00,109.602,109.609,109.564,109.572,156299997.0
2005-08-15 12:54:00,109.577,109.593,109.566,109.578,301800004.0
2005-08-15 12:55:00,109.588,109.615,109.578,109.615,272399996.0
2005-08-15 12:56:00,109.587,109.603,109.578,109.578,133299996.0
2005-08-15 12:57:00,109.575,109.596,109.552,109.552,143700000.0
2005-08-15 12:58:00,109.57,109.572,109.536,109.549,310299995.0
2005-08-15 12:59:00,109.563,109.575,109.541,109.571,289400004.0
2005-08-15 13:00:00,109.58,109.597,109.567,109.574,215100000.0
2005-08-15 13:01:00,109.573,109.583,109.555,109.555,325000001.0
2005-08-15 13:02:00,109.555,109.577,109.555,109.568,116900002.0
2005-08-15 13:03:00,109.583,109.603,109.583,109.594,185399996.0
2005-08-15 13:04:00,109.573,109.603,109.573,109.584,285899997.0
2005-08-15 13:05:00,109.579,109.605,109.577,109.577,357200008.0
2005-08-15 13:06:00,109.58,109.596,109.561,109.579,285999999.0
2005-08-15 13:07:00,109.59,109.611,109.581,109.598,166700005.0
2005-08-15 13:08:00,109.613,109.641,109.593,109.593,178399997.0
2005-08-15 13:09:00,109.6,109.609,109.593,109.608,109300003.0
2005-08-15 13:10:00,109.627,109.642,109.614,109.642,251100002.0
2005-08-15 13:11:00,109.63,109.647,109.622,109.622,217900001.0
2005-08-15 13:12:00,109.618,109.656,109.618,109.643,277099995.0
2005-08-15 13:13:00,109.66,109.664,109.62,109.642,322400001.0
2005-08-15 13:14:00,109.622,109.655,109.608,109.648,382400003.0
2005-08-15 13:15:00,109.647,109.66,109.627,109.64,190700000.0
2005-08-15 13:16:00,109.631,109.653,109.622,109.634,280000001.0
2005-08-15 13:17:00,109.637,109.656,109.637,109.644,273500005.0
2005-08-15 13:18:00,109.652,109.661,109.638,109.639,163200004.0
2005-08-15 13:19:00,109.636,109.652,109.626,109.645,393499994.0
2005-08-15 13:20:00,109.653,109.658,109.608,109.616,174099995.0
2005-08-15 13:21:00,109.634,109.644,109.612,109.612,206799996.0
2005-08-15 13:22:00,109.609,109.651,109.609,109.627,208900002.0
2005-08-15 13:23:00,109.632,109.651,109.614,109.622,195900000.0
2005-08-15 13:24:00,109.648,109.65,109.601,109.601,117599999.0
2005-08-15 13:25:00,109.583,109.6,109.575,109.585,255399997.0
2005-08-15 13:26:00,109.58,109.612,109.571,109.605,145099999.0
2005-08-15 13:27:00,109.572,109.605,109.569,109.594,269700000.0
2005-08-15 13:28:00,109.605,109.615,109.582,109.582,120400002.0
2005-08-15 13:29:00,109.595,109.601,109.578,109.58,330099994.0
2005-08-15 13:30:00,109.562,109.602,109.561,109.589,314400002.0
2005-08-15 13:31:00,109.578,109.601,109.578,109.599,225100002.0
2005-08-15 13:32:00,109.592,109.6,109.573,109.587,247200002.0
2005-08-15 13:33:00,109.568,109.599,109.558,109.599,374899997.0
2005-08-15 13:34:00,109.575,109.603,109.568,109.603,284400001.0
2005-08-15 13:35:00,109.582,109.637,109.582,109.631,141600001.0
2005-08-15 13:36:00,109.627,109.642,109.586,109.604,366900004.0
2005-08-15 13:37:00,109.572,109.607,109.56,109.595,178199996.0
2005-08-15 13:38:00,109.575,109.644,109.567,109.639,223800005.0
2005-08-15 13:39:00,109.622,109.643,109.614,109.614,288099994.0
2005-08-15 13:40:00,109.628,109.643,109.614,109.627,318700001.0
2005-08-15 13:41:00,109.622,109.632,109.613,109.615,185600000.0
2005-08-15 13:42:00,109.618,109.637,109.606,109.608,156499997.0
2005-08-15 13:43:00,109.63,109.635,109.607,109.607,211999995.0
2005-08-15 13:44:00,109.615,109.625,109.594,109.594,388100000.0
2005-08-15 13:45:00,109.592,109.6,109.592,109.597,220200001.0
2005-08-15 13:46:00,109.597,109.631,109.597,109.613,266200000.0
2005-08-15 13:47:00,109.614,109.651,109.614,109.637,373600006.0
2005-08-15 13:48:00,109.643,109.643,109.621,109.621,207200005.0
2005-08-15 13:49:00,109.605,109.607,109.59,109.598,190699997.0
2005-08-15 13:50:00,109.612,109.619,109.57,109.601,281200002.0
2005-08-15 13:51:00,109.565,109.587,109.565,109.572,315200002.0
2005-08-15 13:52:00,109.553,109.582,109.553,109.558,268499998.0
2005-08-15 13:53:00,109.575,109.585,109.547,109.548,265799995.0
2005-08-15 13:54:00,109.563,109.579,109.542,109.562,246200000.0
2005-08-15 13:55:00,109.565,109.583,109.56,109.56,169799997.0
2005-08-15 13:56:00,109.548,109.586,109.544,109.549,308699997.0
2005-08-15 13:57:00,109.572,109.584,109.547,109.547,340999999.0
2005-08-15 13:58:00,109.535,109.588,109.533,109.58,306800003.0
2005-08-15 13:59:00,109.585,109.597,109.572,109.572,275200002.0
2005-08-15 14:00:00,109.582,109.614,109.564,109.564,249399999.0
2005-08-15 14:01:00,109.538,109.552,109.518,109.518,193400003.0
2005-08-15 14:02:00,109.5,109.53,109.496,109.516,269500002.0
2005-08-15 14:03:00,109.52,109.536,109.52,109.526,144500002.0
2005-08-15 14:04:00,109.52,109.531,109.499,109.515,262499999.0
2005-08-15 14:05:00,109.525,109.532,109.515,109.523,141500000.0
2005-08-15 14:06:00,109.528,109.529,109.486,109.499,335499999.0
2005-08-15 14:07:00,109.497,109.519,109.478,109.478,183400001.0
2005-08-15 14:08:00,109.48,109.512,109.469,109.499,269900003.0
2005-08-15 14:09:00,109.505,109.529,109.499,109.511,361800001.0
2005-08-15 14:10:00,109.532,109.553,109.512,109.553,363899996.0
2005-08-15 14:11:00,109.537,109.549,109.527,109.527,151199997.0
2005-08-15 14:12:00,109.537,109.548,109.506,109.513,297400002.0
2005-08-15 14:13:00,109.519,109.53,109.519,109.519,221900000.0
2005-08-15 14:14:00,109.522,109.538,109.521,109.522,335900000.0
2005-08-15 14:15:00,109.53,109.535,109.515,109.528,389000004.0
2005-08-15 14:16:00,109.495,109.518,109.494,109.518,248700002.0
2005-08-15 14:17:00,109.499,109.534,109.499,109.518,232499999.0
2005-08-15 14:18:00,109.52,109.536,109.512,109.518,234300005.0
2005-08-15 14:19:00,109.518,109.545,109.511,109.536,302600002.0
2005-08-15 14:20:00,109.516,109.516,109.491,109.491,207700000.0
2005-08-15 14:21:00,109.495,109.514,109.487,109.487,260399998.0
2005-08-15 14:22:00,109.504,109.516,109.471,109.475,261099998.0
2005-08-15 14:23:00,109.452,109.499,109.452,109.475,455300005.0
2005-08-15 14:24:00,109.501,109.505,109.461,109.461,354499999.0
2005-08-15 14:25:00,109.493,109.5,109.463,109.463,245600005.0
2005-08-15 14:26:00,109.467,109.492,109.467,109.474,275600000.0
2005-08-15 14:27:00,109.482,109.496,109.467,109.467,242600000.0
2005-08-15 14:28:00,109.477,109.479,109.454,109.464,244499997.0
2005-08-15 14:29:00,109.455,109.463,109.438,109.451,156900001.0
2005-08-15 14:30:00,109.451,109.496,109.451,109.46,235300003.0
2005-08-15 14:31:00,109.472,109.482,109.46,109.46,144400000.0
2005-08-15 14:32:00,109.472,109.481,109.451,109.463,329400000.0
2005-08-15 14:33:00,109.457,109.479,109.444,109.472,410600002.0
2005-08-15 14:34:00,109.461,109.461,109.445,109.445,170299997.0
2005-08-15 14:35:00,109.444,109.466,109.437,109.437,265600003.0
2005-08-15 14:36:00,109.44,109.444,109.427,109.43,259899996.0
2005-08-15 14:37:00,109.435,109.446,109.418,109.418,198700000.0
2005-08-15 14:38:00,109.41,109.435,109.41,109.427,168400004.0
2005-08-15 14:39:00,109.422,109.429,109.412,109.412,187700003.0
2005-08-15 14:40:00,109.419,109.443,109.415,109.425,258200006.0
2005-08-15 14:41:00,109.432,109.46,109.432,109.451,115300001.0
2005-08-15 14:42:00,109.44,109.446,109.432,109.445,387599996.0
2005-08-15 14:43:00,109.446,109.468,109.43,109.43,328800001.0
2005-08-15 14:44:00,109.45,109.47,109.447,109.468,162300000.0
2005-08-15 14:45:00,109.477,109.478,109.45,109.45,147799999.0
2005-08-15 14:46:00,109.45,109.492,109.443,109.485,285599999.0
2005-08-15 14:47:00,109.455,109.489,109.455,109.476,112900001.0
2005-08-15 14:48:00,109.485,109.492,109.454,109.459,213300004.0
2005-08-15 14:49:00,109.475,109.5,109.475,109.491,116500003.0
2005-08-15 14:50:00,109.509,109.509,109.477,109.477,288299998.0
2005-08-15 14:51:00,109.497,109.511,109.478,109.479,258900001.0
2005-08-15 14:52:00,109.487,109.5,109.472,109.491,250500002.0
2005-08-15 14:53:00,109.487,109.496,109.472,109.494,210499999.0
2005-08-15 14:54:00,109.47,109.47,109.464,109.468,183400001.0
2005-08-15 14:55:00,109.5,109.5,109.458,109.464,136600002.0
2005-08-15 14:56:00,109.47,109.493,109.462,109.464,263400003.0
2005-08-15 14:57:00,109.455,109.486,109.452,109.475,382499991.0
2005-08-15 14:58:00,109.495,109.501,109.476,109.486,191599994.0
2005-08-15 14:59:00,109.482,109.495,109.465,109.466,68200000.0
2005-08-15 15:00:00,109.485,109.548,109.485,109.539,81300001.0
2005-08-15 15:01:00,109.547,109.548,109.513,109.517,329800000.0
2005-08-15 15:02:00,109.53,109.538,109.514,109.521,442099994.0
2005-08-15 15:03:00,109.521,109.521,109.479,109.479,227399998.0
2005-08-15 15:04:00,109.47,109.496,109.466,109.493,128100000.0
2005-08-15 15:05:00,109.5,109.507,109.482,109.497,112500001.0
2005-08-15 15:06:00,109.5,109.521,109.5,109.521,147500004.0
2005-08-15 15:07:00,109.508,109.538,109.504,109.538,125900000.0
2005-08-15 15:08:00,109.543,109.563,109.536,109.55,208400001.0
2005-08-15 15:09:00,109.552,109.588,109.552,109.588,135000000.0
2005-08-15 15:10:00,109.59,109.626,109.585,109.626,249700005.0
2005-08-15 15:11:00,109.637,109.637,109.617,109.625,211100000.0
2005-08-15 15:12:00,109.649,109.662,109.636,109.656,305599995.0
2005-08-15 15:13:00,109.663,109.713,109.662,109.693,251299997.0
2005-08-15 15:14:00,109.69,109.725,109.69,109.725,152399998.0
2005-08-15 15:15:00,109.727,109.727,109.695,109.703,235399992.0
2005-08-15 15:16:00,109.707,109.707,109.671,109.671,311099993.0
2005-08-15 15:17:00,109.663,109.675,109.654,109.667,203399998.0
2005-08-15 15:18:00,109.675,109.68,109.644,109.669,272699994.0
2005-08-15 15:19:00,109.667,109.678,109.644,109.644,228900005.0
2005-08-15 15:20:00,109.647,109.658,109.634,109.64,277099998.0
2005-08-15 15:21:00,109.648,109.666,109.635,109.663,225399996.0
2005-08-15 15:22:00,109.676,109.691,109.674,109.677,274900001.0
2005-08-15 15:23:00,109.675,109.677,109.656,109.674,311999995.0
2005-08-15 15:24:00,109.686,109.71,109.686,109.691,380900002.0
2005-08-15 15:25:00,109.705,109.727,109.697,109.727,320000000.0
2005-08-15 15:26:00,109.72,109.732,109.708,109.732,229600002.0
2005-08-15 15:27:00,109.735,109.751,109.733,109.738,276200001.0
2005-08-15 15:28:00,109.728,109.741,109.728,109.741,71799999.0
2005-08-15 15:29:00,109.731,109.731,109.716,109.717,118800000.0
2005-08-15 15:30:00,109.725,109.737,109.712,109.717,195700004.0
2005-08-15 15:31:00,109.727,109.741,109.707,109.709,238200004.0
2005-08-15 15:32:00,109.717,109.75,109.717,109.75,185799999.0
2005-08-15 15:33:00,109.767,109.773,109.749,109.749,221000000.0
2005-08-15 15:34:00,109.742,109.747,109.741,109.745,160899999.0
2005-08-15 15:35:00,109.755,109.773,109.755,109.758,177300003.0
2005-08-15 15:36:00,109.772,109.785,109.762,109.762,208099998.0
2005-08-15 15:37:00,109.762,109.801,109.762,109.778,269200001.0
2005-08-15 15:38:00,109.767,109.779,109.744,109.779,250999998.0
2005-08-15 15:39:00,109.77,109.774,109.744,109.75,249099993.0
2005-08-15 15:40:00,109.764,109.774,109.712,109.73,209599996.0
2005-08-15 15:41:00,109.737,109.737,109.721,109.721,277500006.0
2005-08-15 15:42:00,109.725,109.743,109.688,109.688,253000007.0
2005-08-15 15:43:00,109.69,109.692,109.663,109.672,366100004.0
2005-08-15 15:44:00,109.675,109.679,109.668,109.675,301900002.0
2005-08-15 15:45:00,109.713,109.723,109.692,109.692,157000000.0
2005-08-15 15:46:00,109.685,109.697,109.663,109.678,199199997.0
2005-08-15 15:47:00,109.668,109.668,109.631,109.631,229300004.0
2005-08-15 15:48:00,109.639,109.639,109.613,109.635,309100005.0
2005-08-15 15:49:00,109.613,109.622,109.604,109.604,204299996.0
2005-08-15 15:50:00,109.599,109.599,109.557,109.571,411500003.0
2005-08-15 15:51:00,109.58,109.586,109.558,109.564,214199997.0
2005-08-15 15:52:00,109.55,109.55,109.509,109.514,101200001.0
2005-08-15 15:53:00,109.522,109.548,109.522,109.548,183499998.0
2005-08-15 15:54:00,109.544,109.544,109.515,109.517,203700002.0
2005-08-15 15:55:00,109.514,109.519,109.503,109.503,268899999.0
2005-08-15 15:56:00,109.496,109.524,109.494,109.511,194199999.0
2005-08-15 15:57:00,109.507,109.517,109.507,109.513,144000002.0
2005-08-15 15:58:00,109.525,109.542,109.518,109.542,218499993.0
2005-08-15 15:59:00,109.563,109.571,109.552,109.552,155399996.0
2005-08-15 16:00:00,109.568,109.57,109.528,109.528,335700003.0
2005-08-15 16:01:00,109.529,109.563,109.529,109.563,125199998.0
2005-08-15 16:02:00,109.576,109.601,109.568,109.586,169499998.0
2005-08-15 16:03:00,109.585,109.6,109.585,109.595,428400003.0
2005-08-15 16:04:00,109.578,109.598,109.569,109.569,251200001.0
2005-08-15 16:05:00,109.577,109.592,109.56,109.577,269099998.0
2005-08-15 16:06:00,109.58,109.589,109.579,109.586,185299997.0
2005-08-15 16:07:00,109.598,109.607,109.567,109.567,175399997.0
2005-08-15 16:08:00,109.55,109.57,109.535,109.57,291900003.0
2005-08-15 16:09:00,109.55,109.555,109.523,109.523,176900002.0
2005-08-15 16:10:00,109.523,109.547,109.52,109.52,201600001.0
2005-08-15 16:11:00,109.536,109.544,109.513,109.513,200400000.0
2005-08-15 16:12:00,109.502,109.532,109.495,109.532,183000002.0
2005-08-15 16:13:00,109.519,109.546,109.519,109.525,127199999.0
2005-08-15 16:14:00,109.53,109.535,109.517,109.523,120999995.0
2005-08-15 16:15:00,109.508,109.532,109.5,109.507,273600001.0
2005-08-15 16:16:00,109.516,109.52,109.501,109.506,213099997.0
2005-08-15 16:17:00,109.513,109.535,109.511,109.511,95300000.0
2005-08-15 16:18:00,109.524,109.549,109.524,109.53,335299997.0
2005-08-15 16:19:00,109.548,109.555,109.523,109.532,139699997.0
2005-08-15 16:20:00,109.549,109.555,109.528,109.53,220400005.0
2005-08-15 16:21:00,109.54,109.561,109.531,109.548,176700004.0
2005-08-15 16:22:00,109.548,109.558,109.517,109.517,330800001.0
2005-08-15 16:23:00,109.507,109.52,109.5,109.52,324400007.0
2005-08-15 16:24:00,109.517,109.528,109.499,109.504,252900001.0
2005-08-15 16:25:00,109.528,109.528,109.484,109.5,323000005.0
2005-08-15 16:26:00,109.487,109.487,109.451,109.465,297000006.0
2005-08-15 16:27:00,109.447,109.447,109.435,109.435,62499998.0
2005-08-15 16:28:00,109.423,109.429,109.413,109.422,133400003.0
2005-08-15 16:29:00,109.435,109.448,109.419,109.422,182799998.0
2005-08-15 16:30:00,109.429,109.449,109.429,109.44,248899999.0
2005-08-15 16:31:00,109.452,109.48,109.452,109.473,181899998.0
2005-08-15 16:32:00,109.478,109.508,109.478,109.493,235199997.0
2005-08-15 16:33:00,109.483,109.509,109.483,109.496,186599994.0
2005-08-15 16:34:00,109.49,109.49,109.446,109.446,208500000.0
2005-08-15 16:35:00,109.454,109.499,109.454,109.489,256400001.0
2005-08-15 16:36:00,109.486,109.509,109.475,109.495,242699996.0
2005-08-15 16:37:00,109.497,109.519,109.497,109.504,324800003.0
2005-08-15 16:38:00,109.495,109.498,109.478,109.483,218199997.0
2005-08-15 16:39:00,109.482,109.506,109.466,109.466,156700000.0
2005-08-15 16:40:00,109.462,109.486,109.456,109.467,273399995.0
2005-08-15 16:41:00,109.46,109.46,109.449,109.455,366499990.0
2005-08-15 16:42:00,109.433,109.46,109.433,109.453,261199996.0
2005-08-15 16:43:00,109.452,109.46,109.4,109.4,149299999.0
2005-08-15 16:44:00,109.434,109.434,109.427,109.43,156600003.0
2005-08-15 16:45:00,109.438,109.445,109.421,109.425,261900000.0
2005-08-15 16:46:00,109.443,109.462,109.434,109.45,144099998.0
2005-08-15 16:47:00,109.462,109.471,109.446,109.469,314799998.0
2005-08-15 16:48:00,109.45,109.45,109.437,109.439,294000009.0
2005-08-15 16:49:00,109.475,109.483,109.444,109.464,122100001.0
2005-08-15 16:50:00,109.455,109.488,109.455,109.462,235400003.0
2005-08-15 16:51:00,109.472,109.476,109.461,109.465,300200001.0
2005-08-15 16:52:00,109.496,109.496,109.448,109.448,258999997.0
2005-08-15 16:53:00,109.455,109.461,109.441,109.441,294500002.0
2005-08-15 16:54:00,109.452,109.485,109.452,109.47,212899999.0
2005-08-15 16:55:00,109.485,109.5,109.456,109.482,310400008.0
2005-08-15 16:56:00,109.472,109.494,109.471,109.475,283200003.0
2005-08-15 16:57:00,109.507,109.508,109.459,109.479,267699995.0
2005-08-15 16:58:00,109.492,109.498,109.471,109.471,295800006.0
2005-08-15 16:59:00,109.477,109.506,109.459,109.459,289500001.0
2005-08-15 17:00:00,109.453,109.453,109.442,109.446,325899999.0
2005-08-15 17:01:00,109.442,109.469,109.435,109.452,380500002.0
2005-08-15 17:02:00,109.443,109.457,109.421,109.437,436200005.0
2005-08-15 17:03:00,109.436,109.456,109.436,109.443,258699999.0
2005-08-15 17:04:00,109.454,109.46,109.431,109.444,325000002.0
2005-08-15 17:05:00,109.455,109.472,109.448,109.448,110099998.0
2005-08-15 17:06:00,109.482,109.49,109.463,109.48,298099998.0
2005-08-15 17:07:00,109.5,109.504,109.462,109.488,322499997.0
2005-08-15 17:08:00,109.482,109.503,109.482,109.498,166100002.0
2005-08-15 17:09:00,109.468,109.468,109.444,109.463,280300003.0
2005-08-15 17:10:00,109.438,109.472,109.426,109.456,318899999.0
2005-08-15 17:11:00,109.46,109.46,109.415,109.427,323600002.0
2005-08-15 17:12:00,109.433,109.452,109.426,109.442,246599996.0
2005-08-15 17:13:00,109.43,109.43,109.399,109.423,267400001.0
2005-08-15 17:14:00,109.43,109.439,109.419,109.431,328000001.0
2005-08-15 17:15:00,109.435,109.435,109.403,109.403,307400001.0
2005-08-15 17:16:00,109.4,109.422,109.4,109.401,339200006.0
2005-08-15 17:17:00,109.396,109.401,109.387,109.388,287199997.0
2005-08-15 17:18:00,109.403,109.403,109.391,109.394,224100003.0
2005-08-15 17:19:00,109.4,109.417,109.397,109.411,476000000.0
2005-08-15 17:20:00,109.402,109.427,109.397,109.397,338000000.0
2005-08-15 17:21:00,109.417,109.42,109.375,109.378,293100005.0
2005-08-15 17:22:00,109.385,109.389,109.384,109.388,85800001.0
2005-08-15 17:23:00,109.395,109.414,109.387,109.387,137000001.0
2005-08-15 17:24:00,109.38,109.38,109.356,109.36,285700003.0
2005-08-15 17:25:00,109.358,109.368,109.358,109.359,189099998.0
2005-08-15 17:26:00,109.355,109.366,109.352,109.354,357200002.0
2005-08-15 17:27:00,109.38,109.383,109.352,109.352,305099999.0
2005-08-15 17:28:00,109.353,109.36,109.344,109.36,128700002.0
2005-08-15 17:29:00,109.354,109.372,109.354,109.366,246299999.0
2005-08-15 17:30:00,109.371,109.379,109.335,109.366,240100002.0
2005-08-15 17:31:00,109.364,109.369,109.364,109.369,61399998.0
2005-08-15 17:32:00,109.398,109.398,109.354,109.354,139500001.0
2005-08-15 17:33:00,109.347,109.361,109.341,109.353,302000006.0
2005-08-15 17:34:00,109.363,109.368,109.355,109.364,191800002.0
2005-08-15 17:35:00,109.363,109.381,109.358,109.362,243699998.0
2005-08-15 17:36:00,109.357,109.386,109.356,109.376,238899998.0
2005-08-15 17:37:00,109.385,109.39,109.369,109.379,168700002.0
2005-08-15 17:38:00,109.37,109.376,109.36,109.36,131000001.0
2005-08-15 17:39:00,109.36,109.36,109.22,109.344,320499996.0
2005-08-15 17:40:00,109.351,109.358,109.334,109.35,121799999.0
2005-08-15 17:41:00,109.352,109.365,109.351,109.365,393500009.0
2005-08-15 17:42:00,109.377,109.4,109.377,109.4,71400002.0
2005-08-15 17:43:00,109.413,109.422,109.399,109.399,199300002.0
2005-08-15 17:44:00,109.425,109.431,109.409,109.411,148000001.0
2005-08-15 17:45:00,109.425,109.435,109.395,109.405,326800008.0
2005-08-15 17:46:00,109.402,109.441,109.399,109.435,330899996.0
2005-08-15 17:47:00,109.417,109.422,109.389,109.406,313399998.0
2005-08-15 17:48:00,109.432,109.434,109.398,109.415,330900006.0
2005-08-15 17:49:00,109.405,109.44,109.39,109.39,193100000.0
2005-08-15 17:50:00,109.402,109.442,109.402,109.435,518100013.0
2005-08-15 17:51:00,109.425,109.438,109.406,109.423,376600000.0
2005-08-15 17:52:00,109.411,109.411,109.402,109.405,258300000.0
2005-08-15 17:53:00,109.42,109.42,109.255,109.372,286200001.0
2005-08-15 17:54:00,109.422,109.441,109.409,109.425,153599996.0
2005-08-15 17:55:00,109.42,109.437,109.411,109.411,272899998.0
2005-08-15 17:56:00,109.43,109.431,109.402,109.402,125599999.0
2005-08-15 17:57:00,109.4,109.411,109.393,109.405,137199999.0
2005-08-15 17:58:00,109.39,109.399,109.38,109.388,254900001.0
2005-08-15 17:59:00,109.373,109.388,109.351,109.388,247599999.0
2005-08-15 18:00:00,109.371,109.393,109.369,109.388,295399996.0
2005-08-15 18:01:00,109.401,109.418,109.374,109.418,2129700013.0
2005-08-15 18:02:00,109.42,109.43,109.42,109.42,2010499999.0
2005-08-15 18:03:00,109.43,109.44,109.42,109.44,2010499999.0
2005-08-15 18:04:00,109.43,109.45,109.43,109.45,2010499999.0
2005-08-15 18:05:00,109.46,109.46,109.44,109.44,2010499999.0
2005-08-15 18:06:00,109.45,109.45,109.44,109.44,2010499999.0
2005-08-15 18:08:00,109.42,109.42,109.42,109.42,2010499999.0
2005-08-15 18:09:00,109.41,109.42,109.41,109.41,2010499999.0
2005-08-15 18:10:00,109.42,109.43,109.42,109.42,2010499999.0
2005-08-15 18:11:00,109.419,109.456,109.419,109.437,2010499999.0
2005-08-15 18:12:00,109.43,109.438,109.419,109.426,1913700009.0
2005-08-15 18:14:00,109.44,109.44,109.44,109.44,1857599998.0
2005-08-15 18:15:00,109.43,109.43,109.43,109.43,1857599998.0
2005-08-15 18:17:00,109.418,109.436,109.404,109.435,1857599998.0
2005-08-15 18:18:00,109.41,109.41,109.39,109.4,1811099996.0
2005-08-15 18:19:00,109.39,109.4,109.39,109.4,1811099996.0
2005-08-15 18:20:00,109.39,109.39,109.38,109.39,1811099996.0
2005-08-15 18:22:00,109.4,109.41,109.38,109.39,1811099996.0
2005-08-15 18:23:00,109.38,109.4,109.38,109.4,1811099996.0
2005-08-15 18:25:00,109.39,109.41,109.39,109.41,1811099996.0
2005-08-15 18:26:00,109.42,109.42,109.4,109.4,1811099996.0
2005-08-15 18:27:00,109.395,109.402,109.384,109.395,1811099996.0
2005-08-15 18:28:00,109.4,109.4,109.39,109.4,2142500009.0
2005-08-15 18:29:00,109.41,109.41,109.4,109.4,2142500009.0
2005-08-15 18:30:00,109.41,109.41,109.39,109.4,2142500009.0
2005-08-15 18:31:00,109.41,109.42,109.41,109.42,2142500009.0
2005-08-15 18:32:00,109.4,109.41,109.4,109.41,2142500009.0
2005-08-15 18:33:00,109.4,109.4,109.4,109.4,2142500009.0
2005-08-15 18:34:00,109.384,109.398,109.354,109.385,2142500009.0
2005-08-15 18:35:00,109.41,109.41,109.4,109.4,1940399994.0
2005-08-15 18:36:00,109.353,109.398,109.35,109.398,1940399994.0
2005-08-15 18:37:00,109.374,109.395,109.369,109.395,1253599994.0
2005-08-15 18:38:00,109.396,109.396,109.363,109.378,1322799989.0
2005-08-15 18:39:00,109.382,109.397,109.366,109.377,768000004.0
2005-08-15 18:40:00,109.381,109.4,109.369,109.375,1405000006.0
2005-08-15 18:41:00,109.385,109.389,109.377,109.379,1763000016.0
2005-08-15 18:42:00,109.378,109.378,109.345,109.35,1918299998.0
2005-08-15 18:43:00,109.349,109.361,109.335,109.347,1003300004.0
2005-08-15 18:44:00,109.358,109.358,109.31,109.343,637799992.0
2005-08-15 18:45:00,109.322,109.34,109.305,109.34,1646600002.0
2005-08-15 18:46:00,109.336,109.35,109.316,109.326,1482800004.0
2005-08-15 18:47:00,109.315,109.334,109.301,109.318,601099993.0
2005-08-15 18:48:00,109.309,109.323,109.228,109.228,1136799998.0
2005-08-15 18:49:00,109.221,109.284,109.221,109.284,1496399990.0
2005-08-15 18:50:00,109.297,109.328,109.297,109.314,1747199999.0
2005-08-15 18:51:00,109.311,109.345,109.304,109.324,1774299989.0
2005-08-15 18:52:00,109.308,109.316,109.296,109.307,1752600004.0
2005-08-15 18:53:00,109.314,109.316,109.279,109.297,1804900004.0
2005-08-15 18:54:00,109.3,109.326,109.272,109.326,1894799997.0
2005-08-15 18:55:00,109.31,109.324,109.31,109.311,1772400001.0
2005-08-15 18:56:00,109.328,109.339,109.302,109.302,185899999.0
2005-08-15 18:57:00,109.3,109.32,109.291,109.305,711600004.0
2005-08-15 18:58:00,109.306,109.32,109.295,109.313,1311600014.0
2005-08-15 18:59:00,109.298,109.313,109.284,109.3,1465800009.0
2005-08-15 19:00:00,109.305,109.323,109.295,109.299,532499992.0
2005-08-15 19:01:00,109.301,109.319,109.285,109.306,548199991.0
2005-08-15 19:02:00,109.295,109.315,109.275,109.312,649499999.0
2005-08-15 19:03:00,109.295,109.311,109.259,109.302,1979800013.0
2005-08-15 19:04:00,109.297,109.31,109.276,109.305,994300002.0
2005-08-15 19:05:00,109.286,109.29,109.268,109.268,598200006.0
2005-08-15 19:06:00,109.278,109.288,109.265,109.274,1014199991.0
2005-08-15 19:07:00,109.257,109.259,109.22,109.245,1900899990.0
2005-08-15 19:08:00,109.241,109.241,109.215,109.215,1703400004.0
2005-08-15 19:09:00,109.216,109.233,109.202,109.214,845400000.0
2005-08-15 19:10:00,109.205,109.217,109.191,109.21,706599995.0
2005-08-15 19:11:00,109.222,109.231,109.191,109.21,637800001.0
2005-08-15 19:12:00,109.215,109.215,109.155,109.215,934400003.0
2005-08-15 19:13:00,109.225,109.245,109.225,109.245,472299997.0
2005-08-15 19:14:00,109.215,109.259,109.215,109.237,905399996.0
2005-08-15 19:15:00,109.254,109.274,109.254,109.262,1888400012.0
2005-08-15 19:16:00,109.262,109.274,109.222,109.238,750700002.0
2005-08-15 19:17:00,109.239,109.268,109.232,109.268,1236900005.0
2005-08-15 19:18:00,109.268,109.284,109.244,109.28,576200002.0
2005-08-15 19:19:00,109.282,109.295,109.254,109.254,1401600001.0
2005-08-15 19:20:00,109.265,109.292,109.251,109.279,788900000.0
2005-08-15 19:21:00,109.248,109.276,109.222,109.222,1349000006.0
2005-08-15 19:22:00,109.232,109.264,109.222,109.254,716400000.0
2005-08-15 19:23:00,109.26,109.28,109.26,109.28,1244799999.0
2005-08-15 19:24:00,109.273,109.286,109.234,109.258,1244799999.0
2005-08-15 19:25:00,109.278,109.297,109.263,109.278,1570800011.0
2005-08-15 19:26:00,109.29,109.29,109.28,109.29,1722100000.0
2005-08-15 19:27:00,109.292,109.317,109.27,109.294,1722100000.0
2005-08-15 19:28:00,109.28,109.316,109.28,109.284,1310000006.0
2005-08-15 19:29:00,109.293,109.293,109.279,109.292,559999991.0
2005-08-15 19:30:00,109.29,109.291,109.261,109.275,865800003.0
2005-08-15 19:31:00,109.273,109.29,109.251,109.267,1582399995.0
2005-08-15 19:32:00,109.273,109.317,109.259,109.278,1783600012.0
2005-08-15 19:33:00,109.285,109.293,109.269,109.279,954200006.0
2005-08-15 19:34:00,109.275,109.293,109.248,109.283,958400008.0
2005-08-15 19:35:00,109.277,109.301,109.271,109.278,1054799990.0
2005-08-15 19:36:00,109.262,109.277,109.181,109.22,572799990.0
2005-08-15 19:37:00,109.23,109.246,109.227,109.239,205399995.0
2005-08-15 19:38:00,109.233,109.243,109.203,109.228,1375099986.0
2005-08-15 19:39:00,109.234,109.267,109.217,109.228,1461100006.0
2005-08-15 19:40:00,109.228,109.258,109.221,109.233,1081899988.0
2005-08-15 19:41:00,109.21,109.239,109.188,109.199,1206200005.0
2005-08-15 19:42:00,109.185,109.247,109.185,109.243,846000001.0
2005-08-15 19:43:00,109.213,109.24,109.209,109.228,412500005.0
2005-08-15 19:44:00,109.207,109.236,109.183,109.232,923100006.0
2005-08-15 19:45:00,109.225,109.235,109.223,109.227,654399999.0
2005-08-15 19:46:00,109.241,109.242,109.169,109.216,1200700002.0
2005-08-15 19:47:00,109.232,109.254,109.22,109.228,582100000.0
2005-08-15 19:48:00,109.222,109.25,109.222,109.238,1794399998.0
2005-08-15 19:49:00,109.245,109.267,109.228,109.238,502399994.0
2005-08-15 19:50:00,109.239,109.273,109.229,109.26,732300005.0
2005-08-15 19:51:00,109.239,109.269,109.239,109.263,577699999.0
2005-08-15 19:52:00,109.267,109.278,109.251,109.271,826999996.0
2005-08-15 19:53:00,109.273,109.273,109.241,109.263,1011400003.0
2005-08-15 19:54:00,109.264,109.268,109.237,109.255,1984300006.0
2005-08-15 19:55:00,109.242,109.282,109.242,109.257,434799997.0
2005-08-15 19:56:00,109.256,109.264,109.239,109.247,818799998.0
2005-08-15 19:57:00,109.244,109.268,109.229,109.246,419000002.0
2005-08-15 19:58:00,109.245,109.27,109.211,109.241,1757499984.0
2005-08-15 19:59:00,109.248,109.279,109.243,109.279,804699995.0
2005-08-15 20:00:00,109.278,109.279,109.255,109.267,178900002.0
2005-08-15 20:01:00,109.26,109.266,109.25,109.265,558400001.0
2005-08-15 20:02:00,109.274,109.309,109.274,109.285,1373900004.0
2005-08-15 20:03:00,109.286,109.307,109.273,109.304,673199998.0
2005-08-15 20:04:00,109.279,109.308,109.259,109.259,841100010.0
2005-08-15 20:05:00,109.243,109.286,109.243,109.273,1120700000.0
2005-08-15 20:06:00,109.275,109.298,109.258,109.28,1786299994.0
2005-08-15 20:07:00,109.29,109.295,109.287,109.295,942599995.0
2005-08-15 20:08:00,109.3,109.314,109.278,109.297,843499995.0
2005-08-15 20:09:00,109.283,109.313,109.283,109.313,924399996.0
2005-08-15 20:10:00,109.298,109.331,109.287,109.328,1151399997.0
2005-08-15 20:11:00,109.294,109.338,109.286,109.317,1747400010.0
2005-08-15 20:12:00,109.3,109.32,109.3,109.32,1156000004.0
2005-08-15 20:13:00,109.313,109.346,109.313,109.322,1156000004.0
2005-08-15 20:14:00,109.332,109.358,109.332,109.354,1285399987.0
2005-08-15 20:15:00,109.361,109.361,109.329,109.331,1424500002.0
2005-08-15 20:16:00,109.332,109.351,109.324,109.344,1321899999.0
2005-08-15 20:17:00,109.344,109.358,109.317,109.317,762600001.0
2005-08-15 20:18:00,109.328,109.367,109.328,109.365,167800000.0
2005-08-15 20:19:00,109.362,109.369,109.331,109.337,1012000004.0
2005-08-15 20:20:00,109.347,109.372,109.324,109.347,916899997.0
2005-08-15 20:21:00,109.335,109.356,109.311,109.33,1340299994.0
2005-08-15 20:22:00,109.33,109.356,109.321,109.338,1699100008.0
2005-08-15 20:23:00,109.33,109.35,109.322,109.35,753000005.0
2005-08-15 20:24:00,109.35,109.35,109.316,109.319,783599999.0
2005-08-15 20:25:00,109.319,109.355,109.305,109.355,1042000005.0
2005-08-15 20:26:00,109.325,109.357,109.32,109.327,857900003.0
2005-08-15 20:27:00,109.32,109.32,109.291,109.297,1308899989.0
2005-08-15 20:29:00,109.32,109.32,109.3,109.3,1927800014.0
2005-08-15 20:30:00,109.32,109.32,109.32,109.32,1927800014.0
2005-08-15 20:31:00,109.323,109.337,109.292,109.321,1927800014.0
2005-08-15 20:32:00,109.3,109.3,109.3,109.3,623700006.0
2005-08-15 20:33:00,109.313,109.328,109.294,109.305,623700006.0
2005-08-15 20:34:00,109.324,109.325,109.304,109.323,634700011.0
2005-08-15 20:35:00,109.291,109.291,109.259,109.267,557799997.0
2005-08-15 20:36:00,109.272,109.297,109.263,109.276,396399998.0
2005-08-15 20:37:00,109.265,109.273,109.265,109.273,606299994.0
2005-08-15 20:38:00,109.275,109.289,109.255,109.275,1294400006.0
2005-08-15 20:39:00,109.269,109.288,109.254,109.283,991399997.0
2005-08-15 20:41:00,109.277,109.29,109.274,109.285,1156499997.0
2005-08-15 20:42:00,109.268,109.289,109.253,109.26,1178000000.0
2005-08-15 20:43:00,109.26,109.279,109.242,109.272,1700200003.0
2005-08-15 20:44:00,109.271,109.271,109.231,109.255,1645400009.0
2005-08-15 20:45:00,109.264,109.278,109.249,109.26,1188499990.0
2005-08-15 20:46:00,109.247,109.277,109.236,109.265,1512200002.0
2005-08-15 20:47:00,109.246,109.268,109.23,109.245,1872399988.0
2005-08-15 20:48:00,109.255,109.273,109.236,109.256,1364700002.0
2005-08-15 20:49:00,109.23,109.237,109.227,109.23,1275499998.0
2005-08-15 20:50:00,109.23,109.257,109.219,109.247,1320599998.0
2005-08-15 20:51:00,109.232,109.241,109.232,109.235,831100002.0
2005-08-15 20:52:00,109.245,109.263,109.24,109.24,220100001.0
2005-08-15 20:53:00,109.264,109.273,109.239,109.239,1125400003.0
2005-08-15 20:54:00,109.255,109.269,109.223,109.262,522199994.0
2005-08-15 20:55:00,109.239,109.258,109.229,109.248,1954800019.0
2005-08-15 20:56:00,109.253,109.261,109.237,109.238,591300005.0
2005-08-15 20:57:00,109.238,109.269,109.22,109.229,1497100004.0
2005-08-15 20:58:00,109.22,109.22,109.22,109.22,2141400011.0
2005-08-15 21:00:00,109.231,109.257,109.226,109.249,2141400011.0
2005-08-15 21:01:00,109.239,109.276,109.229,109.258,1023200003.0
2005-08-15 21:02:00,109.223,109.275,109.221,109.229,807799997.0
2005-08-15 21:03:00,109.247,109.285,109.219,109.225,1210499997.0
2005-08-15 21:04:00,109.237,109.28,109.225,109.265,510400003.0
2005-08-15 21:05:00,109.264,109.27,109.242,109.259,644699996.0
2005-08-15 21:06:00,109.242,109.259,109.242,109.256,1162899998.0
2005-08-15 21:07:00,109.259,109.265,109.234,109.247,1300999998.0
2005-08-15 21:08:00,109.273,109.277,109.244,109.263,750999999.0
2005-08-15 21:09:00,109.257,109.27,109.246,109.259,378700000.0
2005-08-15 21:10:00,109.265,109.273,109.244,109.253,527899996.0
2005-08-15 21:11:00,109.269,109.28,109.248,109.248,162900004.0
2005-08-15 21:12:00,109.282,109.282,109.249,109.272,481300000.0
2005-08-15 21:13:00,109.272,109.287,109.26,109.27,808499996.0
2005-08-15 21:14:00,109.282,109.289,109.246,109.252,1598600003.0
2005-08-15 21:15:00,109.262,109.28,109.258,109.267,1463600001.0
2005-08-15 21:16:00,109.247,109.262,109.244,109.257,1158599997.0
2005-08-15 21:17:00,109.257,109.273,109.244,109.25,2082000005.0
2005-08-15 21:18:00,109.243,109.259,109.236,109.255,1323899999.0
2005-08-15 21:19:00,109.248,109.288,109.234,109.255,1055499997.0
2005-08-15 21:20:00,109.255,109.274,109.232,109.246,1343300006.0
2005-08-15 21:21:00,109.238,109.272,109.233,109.243,1201100011.0
2005-08-15 21:22:00,109.252,109.272,109.24,109.245,1781699997.0
2005-08-15 21:23:00,109.247,109.279,109.247,109.254,979300000.0
2005-08-15 21:24:00,109.273,109.287,109.25,109.27,1605599996.0
2005-08-15 21:25:00,109.258,109.287,109.254,109.259,1591299998.0
2005-08-15 21:26:00,109.251,109.272,109.251,109.267,994999994.0
2005-08-15 21:27:00,109.25,109.282,109.248,109.266,849699990.0
2005-08-15 21:28:00,109.266,109.281,109.252,109.253,380700006.0
2005-08-15 21:29:00,109.26,109.283,109.239,109.283,850699999.0
2005-08-15 21:30:00,109.288,109.288,109.236,109.259,611299995.0
2005-08-15 21:31:00,109.255,109.262,109.241,109.251,275100004.0
2005-08-15 21:32:00,109.253,109.253,109.231,109.237,812400009.0
2005-08-15 21:33:00,109.23,109.249,109.222,109.237,460999995.0
2005-08-15 21:34:00,109.235,109.253,109.221,109.24,662600003.0
2005-08-15 21:35:00,109.228,109.255,109.228,109.233,272200005.0
2005-08-15 21:36:00,109.221,109.248,109.214,109.223,707199994.0
2005-08-15 21:37:00,109.222,109.24,109.215,109.239,386399998.0
2005-08-15 21:38:00,109.232,109.232,109.214,109.23,278899997.0
2005-08-15 21:39:00,109.24,109.25,109.22,109.242,536800008.0
2005-08-15 21:40:00,109.245,109.253,109.23,109.24,521199997.0
2005-08-15 21:41:00,109.239,109.249,109.226,109.242,613100003.0
2005-08-15 21:42:00,109.239,109.266,109.209,109.237,961699997.0
2005-08-15 21:43:00,109.236,109.249,109.219,109.23,582699996.0
2005-08-15 21:44:00,109.242,109.247,109.207,109.233,1955800014.0
2005-08-15 21:45:00,109.228,109.258,109.216,109.241,548900010.0
2005-08-15 21:46:00,109.214,109.246,109.207,109.243,712299998.0
2005-08-15 21:47:00,109.219,109.244,109.209,109.23,539400000.0
2005-08-15 21:48:00,109.223,109.267,109.214,109.232,866699996.0
2005-08-15 21:49:00,109.238,109.254,109.223,109.237,421599996.0
2005-08-15 21:50:00,109.23,109.24,109.223,109.235,524899990.0
2005-08-15 21:51:00,109.243,109.246,109.222,109.235,537199996.0
2005-08-15 21:52:00,109.23,109.244,109.226,109.239,160800001.0
2005-08-15 21:53:00,109.227,109.238,109.22,109.235,474100001.0
2005-08-15 21:54:00,109.232,109.239,109.209,109.215,659200002.0
2005-08-15 21:55:00,109.211,109.246,109.211,109.234,272100000.0
2005-08-15 21:56:00,109.234,109.248,109.214,109.239,545500002.0
2005-08-15 21:57:00,109.24,109.24,109.21,109.231,229500000.0
2005-08-15 21:58:00,109.235,109.249,109.228,109.24,241399995.0
2005-08-15 21:59:00,109.243,109.248,109.203,109.203,582400009.0
2005-08-15 22:00:00,109.194,109.245,109.194,109.22,894100003.0
2005-08-15 22:01:00,109.22,109.24,109.212,109.22,1153199983.0
2005-08-15 22:02:00,109.214,109.249,109.207,109.238,675000002.0
2005-08-15 22:03:00,109.243,109.249,109.214,109.219,330200003.0
2005-08-15 22:04:00,109.229,109.241,109.209,109.235,633400007.0
2005-08-15 22:05:00,109.233,109.233,109.211,109.223,254200005.0
2005-08-15 22:06:00,109.235,109.243,109.215,109.223,289000002.0
2005-08-15 22:07:00,109.224,109.242,109.221,109.235,361600002.0
2005-08-15 22:08:00,109.216,109.243,109.216,109.218,349399996.0
2005-08-15 22:09:00,109.237,109.251,109.216,109.241,295000000.0
2005-08-15 22:10:00,109.237,109.256,109.235,109.256,193799997.0
2005-08-15 22:11:00,109.258,109.258,109.236,109.255,348000003.0
2005-08-15 22:12:00,109.26,109.26,109.234,109.253,209600001.0
2005-08-15 22:13:00,109.256,109.256,109.226,109.234,451599995.0
2005-08-15 22:14:00,109.227,109.242,109.226,109.227,408200004.0
2005-08-15 22:15:00,109.235,109.238,109.219,109.233,253800000.0
2005-08-15 22:16:00,109.234,109.236,109.211,109.215,813100007.0
2005-08-15 22:17:00,109.216,109.242,109.216,109.23,370999999.0
2005-08-15 22:18:00,109.232,109.244,109.21,109.237,516799999.0
2005-08-15 22:19:00,109.239,109.248,109.221,109.233,197500001.0
2005-08-15 22:20:00,109.23,109.235,109.226,109.23,262000003.0
2005-08-15 22:21:00,109.221,109.239,109.213,109.23,235600000.0
2005-08-15 22:22:00,109.232,109.241,109.217,109.222,173599995.0
2005-08-15 22:23:00,109.223,109.232,109.221,109.23,234799997.0
2005-08-15 22:24:00,109.231,109.231,109.2,109.201,268000004.0
2005-08-15 22:25:00,109.213,109.244,109.213,109.22,308100005.0
2005-08-15 22:26:00,109.22,109.236,109.212,109.235,177100004.0
2005-08-15 22:27:00,109.215,109.215,109.205,109.215,756799995.0
2005-08-15 22:28:00,109.213,109.244,109.209,109.236,337800003.0
2005-08-15 22:29:00,109.231,109.233,109.218,109.218,277899994.0
2005-08-15 22:30:00,109.224,109.229,109.208,109.208,426099996.0
2005-08-15 22:31:00,109.229,109.241,109.225,109.234,215999997.0
2005-08-15 22:32:00,109.235,109.242,109.216,109.238,366699998.0
2005-08-15 22:33:00,109.235,109.253,109.227,109.243,743699999.0
2005-08-15 22:34:00,109.223,109.247,109.197,109.209,866000013.0
2005-08-15 22:35:00,109.222,109.228,109.194,109.215,308599995.0
2005-08-15 22:36:00,109.202,109.22,109.19,109.215,791799997.0
2005-08-15 22:37:00,109.207,109.222,109.202,109.22,307800002.0
2005-08-15 22:38:00,109.225,109.235,109.216,109.231,192300001.0
2005-08-15 22:39:00,109.238,109.244,109.222,109.23,372399994.0
2005-08-15 22:40:00,109.227,109.252,109.217,109.217,643700001.0
2005-08-15 22:41:00,109.227,109.238,109.221,109.238,354700000.0
2005-08-15 22:42:00,109.218,109.239,109.215,109.234,137300000.0
2005-08-15 22:43:00,109.235,109.247,109.217,109.244,294700000.0
2005-08-15 22:44:00,109.219,109.248,109.219,109.232,166100001.0
2005-08-15 22:45:00,109.222,109.245,109.212,109.212,409799995.0
2005-08-15 22:46:00,109.237,109.259,109.211,109.214,304400001.0
2005-08-15 22:47:00,109.247,109.247,109.209,109.209,332100001.0
2005-08-15 22:48:00,109.212,109.228,109.188,109.212,425199996.0
2005-08-15 22:49:00,109.22,109.232,109.207,109.218,262700000.0
2005-08-15 22:50:00,109.208,109.234,109.204,109.204,430800001.0
2005-08-15 22:51:00,109.215,109.223,109.207,109.207,438000003.0
2005-08-15 22:52:00,109.234,109.242,109.203,109.226,370799999.0
2005-08-15 22:53:00,109.236,109.241,109.22,109.222,556699999.0
2005-08-15 22:54:00,109.22,109.239,109.212,109.232,224799995.0
2005-08-15 22:55:00,109.234,109.247,109.218,109.221,392399997.0
2005-08-15 22:56:00,109.216,109.239,109.211,109.224,258300002.0
2005-08-15 22:57:00,109.221,109.249,109.211,109.233,470100000.0
2005-08-15 22:58:00,109.241,109.257,109.226,109.233,158500002.0
2005-08-15 22:59:00,109.224,109.231,109.195,109.198,320799998.0
2005-08-15 23:00:00,109.223,109.241,109.212,109.229,266100000.0
2005-08-15 23:01:00,109.228,109.236,109.214,109.214,294900001.0
2005-08-15 23:02:00,109.21,109.244,109.201,109.224,239900001.0
2005-08-15 23:03:00,109.213,109.239,109.21,109.219,213900000.0
2005-08-15 23:04:00,109.21,109.239,109.204,109.223,207100001.0
2005-08-15 23:05:00,109.2,109.217,109.195,109.217,220500001.0
2005-08-15 23:06:00,109.22,109.22,109.201,109.207,264499995.0
2005-08-15 23:07:00,109.21,109.241,109.21,109.225,143200001.0
2005-08-15 23:08:00,109.215,109.24,109.213,109.233,360700007.0
2005-08-15 23:09:00,109.222,109.239,109.205,109.205,173100000.0
2005-08-15 23:10:00,109.203,109.235,109.198,109.211,302700003.0
2005-08-15 23:11:00,109.212,109.246,109.211,109.228,184299999.0
2005-08-15 23:12:00,109.222,109.226,109.198,109.202,393299999.0
2005-08-15 23:13:00,109.212,109.226,109.204,109.212,120499997.0
2005-08-15 23:14:00,109.232,109.243,109.203,109.218,360000004.0
2005-08-15 23:15:00,109.213,109.221,109.196,109.213,394499994.0
2005-08-15 23:16:00,109.225,109.237,109.214,109.22,246700002.0
2005-08-15 23:17:00,109.22,109.239,109.215,109.221,330399998.0
2005-08-15 23:18:00,109.237,109.253,109.224,109.228,163300000.0
2005-08-15 23:19:00,109.23,109.251,109.229,109.243,151700000.0
2005-08-15 23:20:00,109.24,109.251,109.22,109.227,247399999.0
2005-08-15 23:21:00,109.218,109.251,109.215,109.243,359200001.0
2005-08-15 23:22:00,109.235,109.243,109.216,109.225,180699999.0
2005-08-15 23:23:00,109.228,109.238,109.214,109.218,149799996.0
2005-08-15 23:24:00,109.226,109.231,109.211,109.218,437099998.0
2005-08-15 23:25:00,109.219,109.225,109.197,109.213,383200001.0
2005-08-15 23:26:00,109.208,109.225,109.195,109.222,321100004.0
2005-08-15 23:27:00,109.217,109.25,109.216,109.24,124199998.0
2005-08-15 23:28:00,109.245,109.249,109.213,109.231,112300001.0
2005-08-15 23:29:00,109.231,109.257,109.231,109.243,337800003.0
2005-08-15 23:30:00,109.245,109.245,109.207,109.218,233900002.0
2005-08-15 23:31:00,109.218,109.223,109.203,109.211,205700002.0
2005-08-15 23:32:00,109.204,109.221,109.202,109.212,293799997.0
2005-08-15 23:33:00,109.215,109.234,109.215,109.224,152499997.0
2005-08-15 23:34:00,109.244,109.247,109.209,109.212,260300005.0
2005-08-15 23:35:00,109.227,109.243,109.22,109.223,121099999.0
2005-08-15 23:36:00,109.235,109.236,109.221,109.23,160499998.0
2005-08-15 23:37:00,109.239,109.24,109.208,109.208,190200001.0
2005-08-15 23:38:00,109.23,109.235,109.206,109.206,275800001.0
2005-08-15 23:39:00,109.214,109.242,109.214,109.238,104100002.0
2005-08-15 23:40:00,109.235,109.238,109.195,109.196,324800001.0
2005-08-15 23:41:00,109.188,109.219,109.188,109.207,324200000.0
2005-08-15 23:42:00,109.216,109.229,109.206,109.219,178799997.0
2005-08-15 23:43:00,109.205,109.247,109.205,109.247,182399999.0
2005-08-15 23:44:00,109.23,109.255,109.21,109.21,229499995.0
2005-08-15 23:45:00,109.214,109.263,109.214,109.251,221200002.0
2005-08-15 23:46:00,109.24,109.258,109.218,109.244,215700002.0
2005-08-15 23:47:00,109.227,109.254,109.217,109.249,134699999.0
2005-08-15 23:48:00,109.257,109.273,109.239,109.262,311100000.0
2005-08-15 23:49:00,109.277,109.277,109.238,109.263,290699995.0
2005-08-15 23:50:00,109.255,109.273,109.249,109.264,368300000.0
2005-08-15 23:51:00,109.262,109.283,109.255,109.277,302900001.0
2005-08-15 23:52:00,109.279,109.279,109.255,109.261,121699998.0
2005-08-15 23:53:00,109.272,109.276,109.261,109.276,288899998.0
2005-08-15 23:54:00,109.26,109.275,109.256,109.259,211200004.0
2005-08-15 23:55:00,109.267,109.276,109.256,109.276,183399999.0
2005-08-15 23:56:00,109.26,109.285,109.247,109.28,213200000.0
2005-08-15 23:57:00,109.276,109.298,109.275,109.278,186099998.0
2005-08-15 23:58:00,109.284,109.299,109.274,109.278,231900000.0
2005-08-15 23:59:00,109.31,109.314,109.28,109.28,231299998.0
2005-08-16 00:00:00,109.292,109.307,109.279,109.292,198300004.0
2005-08-16 00:01:00,109.298,109.313,109.279,109.309,292400000.0
2005-08-16 00:02:00,109.312,109.332,109.307,109.332,85299998.0
2005-08-16 00:03:00,109.303,109.332,109.296,109.322,176500004.0
2005-08-16 00:04:00,109.318,109.321,109.294,109.294,271499998.0
2005-08-16 00:05:00,109.312,109.319,109.292,109.305,258499996.0
2005-08-16 00:06:00,109.312,109.34,109.312,109.32,248899998.0
2005-08-16 00:07:00,109.303,109.327,109.296,109.323,199600000.0
2005-08-16 00:08:00,109.337,109.337,109.29,109.304,246500000.0
2005-08-16 00:09:00,109.305,109.333,109.305,109.326,338100000.0
2005-08-16 00:10:00,109.3,109.313,109.293,109.304,194500000.0
2005-08-16 00:11:00,109.3,109.321,109.3,109.303,300600004.0
2005-08-16 00:12:00,109.295,109.312,109.291,109.293,281799999.0
2005-08-16 00:13:00,109.307,109.315,109.283,109.293,225000002.0
2005-08-16 00:14:00,109.307,109.343,109.307,109.325,274400003.0
2005-08-16 00:15:00,109.329,109.33,109.317,109.33,352599999.0
2005-08-16 00:16:00,109.323,109.336,109.319,109.326,179599999.0
2005-08-16 00:17:00,109.314,109.33,109.295,109.303,176900002.0
2005-08-16 00:18:00,109.31,109.337,109.301,109.333,250000005.0
2005-08-16 00:19:00,109.322,109.331,109.307,109.323,178499999.0
2005-08-16 00:20:00,109.31,109.333,109.303,109.328,282899993.0
2005-08-16 00:21:00,109.322,109.337,109.307,109.309,269199998.0
2005-08-16 00:22:00,109.314,109.34,109.313,109.318,216700000.0
2005-08-16 00:23:00,109.323,109.343,109.31,109.326,243600005.0
2005-08-16 00:24:00,109.344,109.359,109.328,109.331,339200004.0
2005-08-16 00:25:00,109.337,109.349,109.328,109.329,461800003.0
2005-08-16 00:26:00,109.34,109.344,109.316,109.33,171999997.0
2005-08-16 00:27:00,109.34,109.344,109.31,109.312,340499998.0
2005-08-16 00:28:00,109.333,109.346,109.324,109.34,354800001.0
2005-08-16 00:29:00,109.334,109.334,109.323,109.326,174999999.0
2005-08-16 00:30:00,109.334,109.366,109.312,109.366,181500002.0
2005-08-16 00:31:00,109.335,109.347,109.326,109.338,194399998.0
2005-08-16 00:32:00,109.33,109.336,109.313,109.313,276500004.0
2005-08-16 00:33:00,109.348,109.348,109.311,109.332,163099996.0
2005-08-16 00:34:00,109.31,109.343,109.31,109.343,340400011.0
2005-08-16 00:35:00,109.345,109.356,109.331,109.355,321999999.0
2005-08-16 00:36:00,109.358,109.36,109.324,109.324,144500002.0
2005-08-16 00:37:00,109.335,109.336,109.316,109.316,236599996.0
2005-08-16 00:38:00,109.307,109.341,109.302,109.341,171500001.0
2005-08-16 00:39:00,109.338,109.356,109.33,109.356,228100000.0
2005-08-16 00:40:00,109.361,109.361,109.324,109.324,150999999.0
2005-08-16 00:41:00,109.325,109.328,109.322,109.325,260700002.0
2005-08-16 00:42:00,109.318,109.326,109.301,109.32,320499997.0
2005-08-16 00:43:00,109.325,109.34,109.309,109.32,246600004.0
2005-08-16 00:44:00,109.329,109.351,109.325,109.334,312499996.0
2005-08-16 00:45:00,109.345,109.345,109.338,109.34,74899997.0
2005-08-16 00:46:00,109.36,109.362,109.333,109.339,208299997.0
2005-08-16 00:47:00,109.35,109.356,109.336,109.343,182400002.0
2005-08-16 00:48:00,109.347,109.369,109.347,109.348,164099999.0
2005-08-16 00:49:00,109.347,109.366,109.338,109.344,198300002.0
2005-08-16 00:50:00,109.349,109.388,109.349,109.372,217099999.0
2005-08-16 00:51:00,109.371,109.387,109.357,109.377,282300007.0
2005-08-16 00:52:00,109.36,109.379,109.353,109.353,257899998.0
2005-08-16 00:53:00,109.363,109.377,109.351,109.376,283400003.0
2005-08-16 00:54:00,109.388,109.392,109.355,109.355,482000001.0
2005-08-16 00:55:00,109.347,109.361,109.343,109.355,167800004.0
2005-08-16 00:56:00,109.343,109.352,109.339,109.349,274300001.0
2005-08-16 00:57:00,109.333,109.342,109.332,109.339,245199994.0
2005-08-16 00:58:00,109.362,109.371,109.346,109.346,213000001.0
2005-08-16 00:59:00,109.345,109.372,109.343,109.356,497600003.0
2005-08-16 01:00:00,109.348,109.372,109.343,109.35,241400004.0
2005-08-16 01:01:00,109.333,109.345,109.311,109.311,240100000.0
2005-08-16 01:02:00,109.332,109.334,109.31,109.324,195500003.0
2005-08-16 01:03:00,109.325,109.331,109.304,109.331,239000001.0
2005-08-16 01:04:00,109.342,109.344,109.329,109.339,200700003.0
2005-08-16 01:05:00,109.35,109.35,109.326,109.346,233699999.0
2005-08-16 01:06:00,109.338,109.358,109.33,109.334,150299999.0
2005-08-16 01:07:00,109.313,109.346,109.305,109.346,180000003.0
2005-08-16 01:08:00,109.343,109.351,109.331,109.351,129299999.0
2005-08-16 01:09:00,109.37,109.373,109.319,109.319,324700002.0
2005-08-16 01:10:00,109.36,109.366,109.335,109.349,364499997.0
2005-08-16 01:11:00,109.345,109.371,109.339,109.368,256500004.0
2005-08-16 01:12:00,109.357,109.374,109.357,109.362,196199995.0
2005-08-16 01:13:00,109.353,109.362,109.342,109.361,193600003.0
2005-08-16 01:14:00,109.363,109.369,109.358,109.358,74300000.0
2005-08-16 01:15:00,109.372,109.381,109.363,109.375,229099997.0
2005-08-16 01:16:00,109.388,109.388,109.361,109.372,171400001.0
2005-08-16 01:17:00,109.365,109.366,109.349,109.365,288299998.0
2005-08-16 01:18:00,109.368,109.369,109.337,109.357,296499995.0
2005-08-16 01:19:00,109.346,109.356,109.341,109.348,151900002.0
2005-08-16 01:20:00,109.34,109.362,109.332,109.342,155600001.0
2005-08-16 01:21:00,109.357,109.37,109.333,109.361,336900001.0
2005-08-16 01:22:00,109.353,109.374,109.35,109.36,335900001.0
2005-08-16 01:23:00,109.372,109.381,109.361,109.379,347600002.0
2005-08-16 01:24:00,109.377,109.397,109.373,109.395,152100002.0
2005-08-16 01:25:00,109.375,109.385,109.371,109.381,176100004.0
2005-08-16 01:26:00,109.362,109.396,109.361,109.373,130999998.0
2005-08-16 01:27:00,109.383,109.407,109.364,109.405,186400001.0
2005-08-16 01:28:00,109.365,109.39,109.359,109.381,113099999.0
2005-08-16 01:29:00,109.373,109.382,109.359,109.377,93700000.0
2005-08-16 01:30:00,109.35,109.388,109.35,109.376,164699996.0
2005-08-16 01:31:00,109.348,109.357,109.348,109.357,214799995.0
2005-08-16 01:32:00,109.353,109.369,109.338,109.353,385300005.0
2005-08-16 01:33:00,109.353,109.381,109.35,109.378,164000000.0
2005-08-16 01:34:00,109.345,109.361,109.337,109.348,392400000.0
2005-08-16 01:35:00,109.37,109.374,109.348,109.36,230300003.0
2005-08-16 01:36:00,109.356,109.362,109.355,109.36,150600001.0
2005-08-16 01:37:00,109.365,109.376,109.36,109.364,264300001.0
2005-08-16 01:38:00,109.367,109.383,109.362,109.383,212700003.0
2005-08-16 01:39:00,109.392,109.415,109.377,109.377,192799999.0
2005-08-16 01:40:00,109.391,109.416,109.384,109.402,265699994.0
2005-08-16 01:41:00,109.415,109.426,109.398,109.398,214500001.0
2005-08-16 01:42:00,109.398,109.405,109.382,109.382,294199999.0
2005-08-16 01:43:00,109.377,109.4,109.377,109.394,280200000.0
2005-08-16 01:44:00,109.415,109.424,109.385,109.401,261799999.0
2005-08-16 01:45:00,109.408,109.422,109.396,109.414,368599999.0
2005-08-16 01:46:00,109.4,109.434,109.392,109.405,153300002.0
2005-08-16 01:47:00,109.399,109.417,109.395,109.401,79199999.0
2005-08-16 01:48:00,109.386,109.416,109.373,109.387,181600003.0
2005-08-16 01:49:00,109.385,109.393,109.366,109.37,294199996.0
2005-08-16 01:50:00,109.365,109.401,109.362,109.371,128699998.0
2005-08-16 01:51:00,109.388,109.388,109.367,109.379,281500001.0
2005-08-16 01:52:00,109.357,109.391,109.357,109.366,198500003.0
2005-08-16 01:53:00,109.373,109.397,109.364,109.364,230700003.0
2005-08-16 01:54:00,109.371,109.394,109.356,109.388,320699996.0
2005-08-16 01:55:00,109.386,109.395,109.364,109.39,106000000.0
2005-08-16 01:56:00,109.367,109.368,109.354,109.354,246100001.0
2005-08-16 01:57:00,109.355,109.371,109.334,109.341,241200000.0
2005-08-16 01:58:00,109.34,109.356,109.336,109.355,246099995.0
2005-08-16 01:59:00,109.366,109.373,109.36,109.36,197500003.0
2005-08-16 02:00:00,109.367,109.379,109.36,109.379,208299999.0
2005-08-16 02:01:00,109.387,109.395,109.372,109.39,294300002.0
2005-08-16 02:02:00,109.383,109.412,109.383,109.408,196800000.0
2005-08-16 02:03:00,109.397,109.402,109.382,109.394,282500001.0
2005-08-16 02:04:00,109.393,109.401,109.381,109.381,141499997.0
2005-08-16 02:05:00,109.39,109.407,109.383,109.388,178500000.0
2005-08-16 02:06:00,109.4,109.4,109.36,109.36,290799998.0
2005-08-16 02:07:00,109.338,109.376,109.335,109.368,367900005.0
2005-08-16 02:08:00,109.339,109.352,109.339,109.348,125000003.0
2005-08-16 02:09:00,109.352,109.403,109.352,109.368,264500004.0
2005-08-16 02:10:00,109.35,109.361,109.347,109.35,251699999.0
2005-08-16 02:11:00,109.342,109.375,109.342,109.353,176200002.0
2005-08-16 02:12:00,109.371,109.394,109.371,109.389,221100002.0
2005-08-16 02:13:00,109.38,109.392,109.37,109.37,288099997.0
2005-08-16 02:14:00,109.363,109.377,109.355,109.36,237199999.0
2005-08-16 02:15:00,109.367,109.377,109.329,109.329,260399999.0
2005-08-16 02:16:00,109.34,109.342,109.327,109.33,127100001.0
2005-08-16 02:17:00,109.342,109.36,109.314,109.314,137099996.0
2005-08-16 02:18:00,109.32,109.334,109.295,109.298,329099997.0
2005-08-16 02:19:00,109.333,109.355,109.296,109.296,255599998.0
2005-08-16 02:20:00,109.295,109.33,109.291,109.33,299799999.0
2005-08-16 02:21:00,109.325,109.352,109.323,109.352,338600004.0
2005-08-16 02:22:00,109.338,109.362,109.317,109.353,207799998.0
2005-08-16 02:23:00,109.335,109.355,109.333,109.35,143699999.0
2005-08-16 02:24:00,109.348,109.354,109.334,109.344,354799996.0
2005-08-16 02:25:00,109.342,109.35,109.321,109.337,233200000.0
2005-08-16 02:26:00,109.332,109.332,109.32,109.32,345799998.0
2005-08-16 02:27:00,109.32,109.354,109.32,109.342,230399998.0
2005-08-16 02:28:00,109.342,109.342,109.291,109.302,178000000.0
2005-08-16 02:29:00,109.31,109.332,109.31,109.312,247700004.0
2005-08-16 02:30:00,109.304,109.308,109.28,109.308,176600000.0
2005-08-16 02:31:00,109.312,109.321,109.292,109.304,348499993.0
2005-08-16 02:32:00,109.318,109.329,109.31,109.31,228300001.0
2005-08-16 02:33:00,109.312,109.318,109.284,109.286,204299999.0
2005-08-16 02:34:00,109.309,109.32,109.309,109.315,390599996.0
2005-08-16 02:35:00,109.31,109.315,109.267,109.286,276800000.0
2005-08-16 02:36:00,109.305,109.317,109.297,109.309,147699999.0
2005-08-16 02:37:00,109.317,109.325,109.29,109.29,335699999.0
2005-08-16 02:38:00,109.297,109.313,109.29,109.309,285000002.0
2005-08-16 02:39:00,109.3,109.318,109.286,109.3,224899995.0
2005-08-16 02:40:00,109.292,109.308,109.291,109.297,259500000.0
2005-08-16 02:41:00,109.3,109.307,109.289,109.289,233699994.0
2005-08-16 02:42:00,109.295,109.305,109.295,109.3,290600001.0
2005-08-16 02:43:00,109.297,109.31,109.274,109.289,215199996.0
2005-08-16 02:44:00,109.3,109.305,109.279,109.301,327200002.0
2005-08-16 02:45:00,109.302,109.307,109.273,109.296,285599998.0
2005-08-16 02:46:00,109.31,109.31,109.302,109.303,146599998.0
2005-08-16 02:47:00,109.299,109.318,109.267,109.318,394699997.0
2005-08-16 02:48:00,109.298,109.31,109.282,109.293,332199997.0
2005-08-16 02:49:00,109.293,109.297,109.276,109.297,191699998.0
2005-08-16 02:50:00,109.294,109.317,109.279,109.317,292700005.0
2005-08-16 02:51:00,109.302,109.317,109.302,109.302,320000002.0
2005-08-16 02:52:00,109.305,109.323,109.287,109.315,259999991.0
2005-08-16 02:53:00,109.323,109.329,109.299,109.309,202100001.0
2005-08-16 02:54:00,109.317,109.324,109.302,109.302,184200005.0
2005-08-16 02:55:00,109.278,109.307,109.275,109.306,260100001.0
2005-08-16 02:56:00,109.287,109.299,109.269,109.296,201199998.0
2005-08-16 02:57:00,109.3,109.303,109.272,109.272,133299998.0
2005-08-16 02:58:00,109.318,109.323,109.318,109.32,219300004.0
2005-08-16 02:59:00,109.311,109.322,109.294,109.303,320500001.0
2005-08-16 03:00:00,109.298,109.321,109.289,109.321,332200000.0
2005-08-16 03:01:00,109.324,109.35,109.313,109.35,162500001.0
2005-08-16 03:02:00,109.35,109.356,109.344,109.356,252500008.0
2005-08-16 03:03:00,109.335,109.371,109.335,109.371,41000000.0
2005-08-16 03:04:00,109.377,109.386,109.341,109.345,510299997.0
2005-08-16 03:05:00,109.328,109.35,109.315,109.34,374900003.0
2005-08-16 03:06:00,109.332,109.348,109.33,109.347,209000000.0
2005-08-16 03:07:00,109.34,109.349,109.338,109.338,310899996.0
2005-08-16 03:08:00,109.323,109.335,109.308,109.326,329499999.0
2005-08-16 03:09:00,109.317,109.324,109.313,109.324,191299997.0
2005-08-16 03:10:00,109.331,109.354,109.309,109.327,423500003.0
2005-08-16 03:11:00,109.322,109.358,109.314,109.358,175099999.0
2005-08-16 03:12:00,109.372,109.373,109.361,109.367,226600003.0
2005-08-16 03:13:00,109.378,109.379,109.34,109.363,170800003.0
2005-08-16 03:14:00,109.378,109.378,109.329,109.349,239500000.0
2005-08-16 03:15:00,109.36,109.363,109.326,109.356,323099998.0
2005-08-16 03:16:00,109.357,109.377,109.346,109.375,413900005.0
2005-08-16 03:17:00,109.363,109.382,109.363,109.367,314000001.0
2005-08-16 03:18:00,109.377,109.377,109.341,109.353,224899998.0
2005-08-16 03:19:00,109.359,109.377,109.359,109.362,231600005.0
2005-08-16 03:20:00,109.371,109.372,109.338,109.372,290900002.0
2005-08-16 03:21:00,109.372,109.374,109.359,109.371,252800000.0
2005-08-16 03:22:00,109.38,109.385,109.367,109.382,406600008.0
2005-08-16 03:23:00,109.381,109.393,109.367,109.391,130299997.0
2005-08-16 03:24:00,109.39,109.396,109.356,109.373,228899997.0
2005-08-16 03:25:00,109.382,109.389,109.349,109.349,146100004.0
2005-08-16 03:26:00,109.382,109.39,109.35,109.357,231000000.0
2005-08-16 03:27:00,109.38,109.384,109.356,109.362,413899994.0
2005-08-16 03:28:00,109.38,109.385,109.355,109.364,296300007.0
2005-08-16 03:29:00,109.372,109.381,109.354,109.356,202200005.0
2005-08-16 03:30:00,109.348,109.38,109.348,109.376,324400006.0
2005-08-16 03:31:00,109.365,109.365,109.349,109.356,93599997.0
2005-08-16 03:32:00,109.359,109.383,109.35,109.377,394900003.0
2005-08-16 03:33:00,109.36,109.361,109.331,109.336,415900006.0
2005-08-16 03:34:00,109.344,109.344,109.331,109.331,226799996.0
2005-08-16 03:35:00,109.305,109.367,109.294,109.352,193399996.0
2005-08-16 03:36:00,109.347,109.375,109.347,109.371,166300003.0
2005-08-16 03:37:00,109.375,109.384,109.353,109.363,385499997.0
2005-08-16 03:38:00,109.37,109.375,109.329,109.329,309600001.0
2005-08-16 03:39:00,109.331,109.332,109.325,109.327,167899997.0
2005-08-16 03:40:00,109.347,109.36,109.318,109.324,215900002.0
2005-08-16 03:41:00,109.332,109.335,109.305,109.306,268600005.0
2005-08-16 03:42:00,109.327,109.369,109.327,109.369,233200003.0
2005-08-16 03:43:00,109.372,109.374,109.3,109.328,171700000.0
2005-08-16 03:44:00,109.348,109.356,109.329,109.342,177599997.0
2005-08-16 03:45:00,109.342,109.364,109.331,109.359,247300000.0
2005-08-16 03:46:00,109.343,109.355,109.338,109.355,338400005.0
2005-08-16 03:47:00,109.372,109.375,109.335,109.352,249399999.0
2005-08-16 03:48:00,109.345,109.362,109.324,109.362,145600003.0
2005-08-16 03:49:00,109.367,109.367,109.34,109.344,257500002.0
2005-08-16 03:50:00,109.353,109.364,109.348,109.356,322299998.0
2005-08-16 03:51:00,109.348,109.355,109.342,109.355,316100005.0
2005-08-16 03:52:00,109.36,109.36,109.336,109.337,256799999.0
2005-08-16 03:53:00,109.354,109.365,109.349,109.352,170699999.0
2005-08-16 03:54:00,109.356,109.374,109.356,109.374,233300002.0
2005-08-16 03:55:00,109.368,109.4,109.364,109.392,264699999.0
2005-08-16 03:56:00,109.387,109.424,109.387,109.402,310000003.0
2005-08-16 03:57:00,109.407,109.425,109.407,109.417,83600000.0
2005-08-16 03:58:00,109.397,109.403,109.39,109.39,274200001.0
2005-08-16 03:59:00,109.387,109.401,109.364,109.388,238000002.0
2005-08-16 04:00:00,109.402,109.412,109.369,109.369,247699997.0
2005-08-16 04:01:00,109.375,109.418,109.375,109.39,229399999.0
2005-08-16 04:02:00,109.385,109.397,109.382,109.392,274399999.0
2005-08-16 04:03:00,109.378,109.423,109.376,109.415,225600002.0
2005-08-16 04:04:00,109.397,109.413,109.379,109.393,256400000.0
2005-08-16 04:05:00,109.39,109.407,109.383,109.401,263000004.0
2005-08-16 04:06:00,109.408,109.427,109.399,109.408,233700006.0
2005-08-16 04:07:00,109.405,109.421,109.384,109.405,324599997.0
2005-08-16 04:08:00,109.41,109.42,109.376,109.383,326199996.0
2005-08-16 04:09:00,109.39,109.416,109.39,109.401,349499993.0
2005-08-16 04:10:00,109.403,109.404,109.386,109.399,380699996.0
2005-08-16 04:11:00,109.391,109.402,109.379,109.401,222900004.0
2005-08-16 04:12:00,109.39,109.395,109.366,109.393,149700003.0
2005-08-16 04:13:00,109.408,109.41,109.382,109.391,330599998.0
2005-08-16 04:14:00,109.408,109.43,109.398,109.419,79400000.0
2005-08-16 04:15:00,109.442,109.442,109.399,109.413,293599998.0
2005-08-16 04:16:00,109.4,109.413,109.394,109.404,316000000.0
2005-08-16 04:17:00,109.39,109.419,109.385,109.398,396700001.0
2005-08-16 04:18:00,109.41,109.41,109.369,109.377,220200001.0
2005-08-16 04:19:00,109.37,109.376,109.358,109.369,299699995.0
2005-08-16 04:20:00,109.372,109.4,109.372,109.387,250000006.0
2005-08-16 04:21:00,109.383,109.41,109.38,109.395,244400001.0
2005-08-16 04:22:00,109.41,109.424,109.402,109.415,283400000.0
2005-08-16 04:23:00,109.415,109.46,109.411,109.44,327199993.0
2005-08-16 04:24:00,109.425,109.44,109.405,109.421,297700002.0
2005-08-16 04:25:00,109.41,109.443,109.4,109.428,228800000.0
2005-08-16 04:26:00,109.412,109.44,109.4,109.401,410800004.0
2005-08-16 04:27:00,109.393,109.432,109.388,109.428,239899994.0
2005-08-16 04:28:00,109.413,109.413,109.388,109.395,210200002.0
2005-08-16 04:29:00,109.405,109.415,109.397,109.414,279300002.0
2005-08-16 04:30:00,109.389,109.397,109.373,109.373,261399999.0
2005-08-16 04:31:00,109.377,109.391,109.377,109.389,191299999.0
2005-08-16 04:32:00,109.368,109.406,109.368,109.378,201699999.0
2005-08-16 04:33:00,109.375,109.384,109.354,109.378,317800005.0
2005-08-16 04:34:00,109.345,109.374,109.343,109.368,266899999.0
2005-08-16 04:35:00,109.362,109.395,109.361,109.385,252100001.0
2005-08-16 04:36:00,109.387,109.399,109.383,109.396,150399999.0
2005-08-16 04:37:00,109.402,109.402,109.372,109.382,129399997.0
2005-08-16 04:38:00,109.392,109.399,109.374,109.382,121800001.0
2005-08-16 04:39:00,109.392,109.398,109.364,109.367,155499999.0
2005-08-16 04:40:00,109.382,109.394,109.366,109.366,273599998.0
2005-08-16 04:41:00,109.355,109.396,109.355,109.391,169599997.0
2005-08-16 04:42:00,109.408,109.408,109.39,109.395,272999998.0
2005-08-16 04:43:00,109.408,109.408,109.392,109.396,72399999.0
2005-08-16 04:44:00,109.402,109.402,109.393,109.399,109699999.0
2005-08-16 04:45:00,109.428,109.429,109.393,109.41,243600001.0
2005-08-16 04:46:00,109.418,109.418,109.382,109.388,329999998.0
2005-08-16 04:47:00,109.407,109.42,109.401,109.409,215900004.0
2005-08-16 04:48:00,109.439,109.457,109.432,109.432,203400001.0
2005-08-16 04:49:00,109.43,109.463,109.43,109.459,201499998.0
2005-08-16 04:50:00,109.44,109.44,109.397,109.397,169199995.0
2005-08-16 04:51:00,109.402,109.411,109.39,109.403,316499996.0
2005-08-16 04:52:00,109.422,109.438,109.422,109.437,154399996.0
2005-08-16 04:53:00,109.43,109.43,109.405,109.405,80000001.0
2005-08-16 04:54:00,109.415,109.446,109.4,109.431,215499998.0
2005-08-16 04:55:00,109.393,109.393,109.382,109.393,264900001.0
2005-08-16 04:56:00,109.395,109.447,109.386,109.424,161799995.0
2005-08-16 04:57:00,109.385,109.395,109.385,109.395,46400000.0
2005-08-16 04:58:00,109.397,109.404,109.397,109.404,101000000.0
2005-08-16 04:59:00,109.4,109.438,109.393,109.41,167899995.0
2005-08-16 05:00:00,109.407,109.418,109.4,109.413,286199997.0
2005-08-16 05:01:00,109.417,109.431,109.401,109.406,260099994.0
2005-08-16 05:02:00,109.4,109.418,109.388,109.401,182699999.0
2005-08-16 05:03:00,109.428,109.428,109.388,109.404,261999996.0
2005-08-16 05:04:00,109.398,109.402,109.392,109.393,150800004.0
2005-08-16 05:05:00,109.395,109.402,109.394,109.402,36500000.0
2005-08-16 05:06:00,109.423,109.429,109.407,109.412,347400000.0
2005-08-16 05:07:00,109.392,109.42,109.392,109.406,177999998.0
2005-08-16 05:08:00,109.402,109.408,109.38,109.408,215100003.0
2005-08-16 05:09:00,109.386,109.389,109.362,109.367,234299994.0
2005-08-16 05:10:00,109.375,109.378,109.361,109.373,284899996.0
2005-08-16 05:11:00,109.368,109.409,109.366,109.405,373500011.0
2005-08-16 05:12:00,109.417,109.429,109.385,109.402,270800006.0
2005-08-16 05:13:00,109.403,109.429,109.403,109.403,217799998.0
2005-08-16 05:14:00,109.405,109.422,109.405,109.41,171599997.0
2005-08-16 05:15:00,109.415,109.428,109.397,109.402,174499997.0
2005-08-16 05:16:00,109.405,109.405,109.397,109.405,358600001.0
2005-08-16 05:17:00,109.398,109.419,109.388,109.41,208699998.0
2005-08-16 05:18:00,109.415,109.424,109.401,109.407,220999999.0
2005-08-16 05:19:00,109.414,109.43,109.407,109.412,244700008.0
2005-08-16 05:20:00,109.435,109.44,109.417,109.417,95299999.0
2005-08-16 05:21:00,109.421,109.453,109.419,109.453,222600000.0
2005-08-16 05:22:00,109.427,109.453,109.427,109.429,320000003.0
2005-08-16 05:23:00,109.427,109.435,109.405,109.43,165799999.0
2005-08-16 05:24:00,109.413,109.432,109.404,109.417,438099996.0
2005-08-16 05:25:00,109.422,109.438,109.404,109.407,230099999.0
2005-08-16 05:26:00,109.388,109.426,109.388,109.42,264699995.0
2005-08-16 05:27:00,109.415,109.428,109.411,109.411,340599999.0
2005-08-16 05:28:00,109.435,109.445,109.396,109.402,270599999.0
2005-08-16 05:29:00,109.417,109.429,109.402,109.411,220400004.0
2005-08-16 05:30:00,109.405,109.405,109.4,109.405,288600007.0
2005-08-16 05:31:00,109.415,109.422,109.403,109.409,270499999.0
2005-08-16 05:32:00,109.404,109.421,109.399,109.421,359699996.0
2005-08-16 05:33:00,109.41,109.418,109.402,109.409,249899999.0
2005-08-16 05:34:00,109.414,109.421,109.402,109.402,333200003.0
2005-08-16 05:35:00,109.4,109.4,109.379,109.388,256400000.0
2005-08-16 05:36:00,109.384,109.399,109.377,109.379,430100007.0
2005-08-16 05:37:00,109.373,109.393,109.367,109.387,154500003.0
2005-08-16 05:38:00,109.384,109.384,109.37,109.377,215499998.0
2005-08-16 05:39:00,109.366,109.4,109.366,109.398,101500003.0
2005-08-16 05:40:00,109.378,109.426,109.368,109.425,157699996.0
2005-08-16 05:41:00,109.417,109.417,109.373,109.379,368499995.0
2005-08-16 05:42:00,109.385,109.405,109.369,109.369,286899996.0
2005-08-16 05:43:00,109.37,109.394,109.366,109.388,205699999.0
2005-08-16 05:44:00,109.377,109.385,109.342,109.344,354099996.0
2005-08-16 05:45:00,109.358,109.358,109.334,109.344,201000000.0
2005-08-16 05:46:00,109.355,109.362,109.344,109.347,268599998.0
2005-08-16 05:47:00,109.353,109.359,109.328,109.34,267600000.0
2005-08-16 05:48:00,109.342,109.365,109.341,109.348,312900008.0
2005-08-16 05:49:00,109.368,109.383,109.32,109.32,288900003.0
2005-08-16 05:50:00,109.345,109.353,109.312,109.314,229399999.0
2005-08-16 05:51:00,109.322,109.331,109.312,109.314,361499996.0
2005-08-16 05:52:00,109.31,109.349,109.303,109.322,240700004.0
2005-08-16 05:53:00,109.322,109.341,109.322,109.332,184799999.0
2005-08-16 05:54:00,109.337,109.344,109.295,109.34,212500005.0
2005-08-16 05:55:00,109.336,109.336,109.299,109.317,337299999.0
2005-08-16 05:56:00,109.318,109.349,109.305,109.34,320500000.0
2005-08-16 05:57:00,109.328,109.344,109.325,109.341,326300002.0
2005-08-16 05:58:00,109.35,109.378,109.341,109.342,244700002.0
2005-08-16 05:59:00,109.353,109.374,109.353,109.368,100599997.0
2005-08-16 06:00:00,109.345,109.358,109.341,109.351,202200006.0
2005-08-16 06:01:00,109.35,109.367,109.345,109.349,319600003.0
2005-08-16 06:02:00,109.368,109.389,109.352,109.352,221500006.0
2005-08-16 06:03:00,109.355,109.364,109.329,109.33,208600003.0
2005-08-16 06:04:00,109.357,109.367,109.342,109.357,185599996.0
2005-08-16 06:05:00,109.355,109.355,109.347,109.353,248400000.0
2005-08-16 06:06:00,109.358,109.365,109.336,109.356,217300003.0
2005-08-16 06:07:00,109.36,109.365,109.34,109.346,220000000.0
2005-08-16 06:08:00,109.35,109.356,109.338,109.356,307500002.0
2005-08-16 06:09:00,109.328,109.344,109.32,109.344,144399995.0
2005-08-16 06:10:00,109.328,109.347,109.325,109.339,268800003.0
2005-08-16 06:11:00,109.348,109.348,109.308,109.331,279600004.0
2005-08-16 06:12:00,109.343,109.357,109.329,109.334,247300002.0
2005-08-16 06:13:00,109.342,109.357,109.329,109.329,245799997.0
2005-08-16 06:14:00,109.363,109.374,109.352,109.355,242300006.0
2005-08-16 06:15:00,109.355,109.375,109.346,109.363,188400002.0
2005-08-16 06:16:00,109.375,109.378,109.357,109.374,219600005.0
2005-08-16 06:17:00,109.398,109.399,109.368,109.38,352899999.0
2005-08-16 06:18:00,109.389,109.389,109.357,109.365,271300001.0
2005-08-16 06:19:00,109.38,109.389,109.38,109.385,161800003.0
2005-08-16 06:20:00,109.403,109.413,109.376,109.383,294600002.0
2005-08-16 06:21:00,109.393,109.406,109.374,109.382,251000001.0
2005-08-16 06:22:00,109.381,109.402,109.375,109.375,264700004.0
2005-08-16 06:23:00,109.371,109.388,109.368,109.381,250499993.0
2005-08-16 06:24:00,109.367,109.384,109.363,109.374,189799997.0
2005-08-16 06:25:00,109.367,109.38,109.354,109.354,480700005.0
2005-08-16 06:26:00,109.358,109.395,109.358,109.359,218500003.0
2005-08-16 06:27:00,109.352,109.389,109.352,109.368,311000004.0
2005-08-16 06:28:00,109.36,109.382,109.339,109.363,241499996.0
2005-08-16 06:29:00,109.355,109.4,109.349,109.386,249500006.0
2005-08-16 06:30:00,109.35,109.355,109.35,109.355,140900001.0
2005-08-16 06:31:00,109.353,109.375,109.353,109.375,279000006.0
2005-08-16 06:32:00,109.352,109.372,109.347,109.372,247500001.0
2005-08-16 06:33:00,109.36,109.382,109.355,109.382,188800000.0
2005-08-16 06:34:00,109.367,109.381,109.347,109.361,327000002.0
2005-08-16 06:35:00,109.368,109.369,109.337,109.347,284000001.0
2005-08-16 06:36:00,109.35,109.35,109.348,109.348,76499998.0
2005-08-16 06:37:00,109.347,109.367,109.347,109.365,222600002.0
2005-08-16 06:38:00,109.338,109.356,109.335,109.348,187199995.0
2005-08-16 06:39:00,109.345,109.355,109.342,109.342,296900003.0
2005-08-16 06:40:00,109.355,109.363,109.339,109.353,343699991.0
2005-08-16 06:41:00,109.378,109.379,109.345,109.354,249700006.0
2005-08-16 06:42:00,109.363,109.364,109.34,109.353,192300004.0
2005-08-16 06:43:00,109.327,109.366,109.327,109.351,275999998.0
2005-08-16 06:44:00,109.353,109.356,109.334,109.337,161500004.0
2005-08-16 06:45:00,109.327,109.357,109.327,109.345,174099996.0
2005-08-16 06:46:00,109.342,109.345,109.333,109.345,243699997.0
2005-08-16 06:47:00,109.324,109.356,109.324,109.334,175299999.0
2005-08-16 06:48:00,109.352,109.359,109.335,109.344,142700001.0
2005-08-16 06:49:00,109.343,109.355,109.337,109.338,101900002.0
2005-08-16 06:50:00,109.35,109.351,109.336,109.341,144100004.0
2005-08-16 06:51:00,109.362,109.366,109.33,109.33,154600003.0
2005-08-16 06:52:00,109.34,109.34,109.31,109.333,233599996.0
2005-08-16 06:53:00,109.342,109.349,109.321,109.321,323399999.0
2005-08-16 06:54:00,109.337,109.36,109.329,109.36,226500006.0
2005-08-16 06:55:00,109.357,109.37,109.332,109.344,322300004.0
2005-08-16 06:56:00,109.357,109.357,109.322,109.334,218000000.0
2005-08-16 06:57:00,109.355,109.376,109.355,109.371,117800000.0
2005-08-16 06:58:00,109.363,109.367,109.355,109.357,238600004.0
2005-08-16 06:59:00,109.338,109.359,109.322,109.351,355099995.0
2005-08-16 07:00:00,109.337,109.354,109.326,109.35,124200001.0
2005-08-16 07:01:00,109.333,109.375,109.323,109.375,192499998.0
2005-08-16 07:02:00,109.353,109.361,109.334,109.353,145800002.0
2005-08-16 07:03:00,109.358,109.365,109.339,109.339,296100005.0
2005-08-16 07:04:00,109.337,109.347,109.335,109.347,275700004.0
2005-08-16 07:05:00,109.335,109.355,109.335,109.346,251999994.0
2005-08-16 07:06:00,109.323,109.323,109.308,109.31,192500003.0
2005-08-16 07:07:00,109.315,109.345,109.315,109.315,168299998.0
2005-08-16 07:08:00,109.315,109.338,109.305,109.335,306900000.0
2005-08-16 07:09:00,109.342,109.347,109.316,109.325,313499998.0
2005-08-16 07:10:00,109.325,109.34,109.305,109.331,174000001.0
2005-08-16 07:11:00,109.345,109.345,109.325,109.325,139000002.0
2005-08-16 07:12:00,109.337,109.359,109.337,109.356,45400000.0
2005-08-16 07:13:00,109.345,109.363,109.333,109.344,177900002.0
2005-08-16 07:14:00,109.328,109.35,109.321,109.335,203700004.0
2005-08-16 07:15:00,109.345,109.361,109.345,109.359,161699997.0
2005-08-16 07:16:00,109.328,109.352,109.319,109.332,498699995.0
2005-08-16 07:17:00,109.335,109.346,109.316,109.326,200199998.0
2005-08-16 07:18:00,109.32,109.348,109.311,109.325,277799999.0
2005-08-16 07:19:00,109.336,109.354,109.315,109.354,315800000.0
2005-08-16 07:20:00,109.322,109.362,109.321,109.358,306899999.0
2005-08-16 07:21:00,109.358,109.36,109.337,109.337,131500000.0
2005-08-16 07:22:00,109.352,109.356,109.324,109.347,193000001.0
2005-08-16 07:23:00,109.328,109.342,109.317,109.32,139600001.0
2005-08-16 07:24:00,109.323,109.353,109.323,109.33,364000007.0
2005-08-16 07:25:00,109.333,109.351,109.321,109.349,214400002.0
2005-08-16 07:26:00,109.328,109.361,109.324,109.353,269200002.0
2005-08-16 07:27:00,109.341,109.356,109.334,109.343,190600001.0
2005-08-16 07:28:00,109.36,109.364,109.319,109.324,184600002.0
2005-08-16 07:29:00,109.323,109.339,109.315,109.328,377499997.0
2005-08-16 07:30:00,109.313,109.319,109.29,109.302,256100001.0
2005-08-16 07:31:00,109.317,109.323,109.31,109.323,155599998.0
2005-08-16 07:32:00,109.32,109.34,109.308,109.34,373800004.0
2005-08-16 07:33:00,109.34,109.369,109.334,109.337,416599999.0
2005-08-16 07:34:00,109.323,109.355,109.323,109.354,205200000.0
2005-08-16 07:35:00,109.329,109.339,109.329,109.332,165499995.0
2005-08-16 07:36:00,109.357,109.357,109.335,109.349,345600002.0
2005-08-16 07:37:00,109.33,109.335,109.328,109.335,189800004.0
2005-08-16 07:38:00,109.345,109.35,109.332,109.337,221500000.0
2005-08-16 07:39:00,109.343,109.373,109.343,109.368,224500001.0
2005-08-16 07:40:00,109.349,109.353,109.333,109.333,236600007.0
2005-08-16 07:41:00,109.342,109.366,109.329,109.366,270100007.0
2005-08-16 07:42:00,109.35,109.361,109.333,109.349,266099996.0
2005-08-16 07:43:00,109.35,109.355,109.329,109.345,347100000.0
2005-08-16 07:44:00,109.365,109.369,109.33,109.332,285400004.0
2005-08-16 07:45:00,109.335,109.35,109.328,109.34,125300001.0
2005-08-16 07:46:00,109.342,109.351,109.33,109.33,287800004.0
2005-08-16 07:47:00,109.336,109.374,109.336,109.362,248099997.0
2005-08-16 07:48:00,109.352,109.365,109.333,109.351,223100005.0
2005-08-16 07:49:00,109.345,109.35,109.339,109.35,69699999.0
2005-08-16 07:50:00,109.35,109.365,109.334,109.337,139800002.0
2005-08-16 07:51:00,109.363,109.363,109.328,109.342,162099999.0
2005-08-16 07:52:00,109.347,109.361,109.345,109.351,91999998.0
2005-08-16 07:53:00,109.367,109.367,109.337,109.337,144799999.0
2005-08-16 07:54:00,109.345,109.352,109.325,109.334,221099998.0
2005-08-16 07:55:00,109.33,109.351,109.322,109.324,211200001.0
2005-08-16 07:56:00,109.327,109.327,109.312,109.322,154799999.0
2005-08-16 07:57:00,109.341,109.341,109.299,109.322,223899996.0
2005-08-16 07:58:00,109.315,109.354,109.303,109.333,276500001.0
2005-08-16 07:59:00,109.342,109.348,109.319,109.319,300599999.0
2005-08-16 08:00:00,109.307,109.307,109.283,109.292,139600001.0
2005-08-16 08:01:00,109.278,109.342,109.267,109.314,328900007.0
2005-08-16 08:02:00,109.302,109.316,109.273,109.273,95500001.0
2005-08-16 08:03:00,109.272,109.297,109.272,109.293,129100001.0
2005-08-16 08:04:00,109.267,109.274,109.261,109.262,229200000.0
2005-08-16 08:05:00,109.283,109.286,109.268,109.272,97400002.0
2005-08-16 08:06:00,109.256,109.28,109.255,109.259,217600000.0
2005-08-16 08:07:00,109.279,109.296,109.261,109.261,315100000.0
2005-08-16 08:08:00,109.31,109.312,109.271,109.271,258000004.0
2005-08-16 08:09:00,109.28,109.295,109.272,109.295,184399999.0
2005-08-16 08:10:00,109.302,109.333,109.302,109.314,120099997.0
2005-08-16 08:11:00,109.325,109.343,109.32,109.32,262500004.0
2005-08-16 08:12:00,109.318,109.353,109.318,109.333,308400002.0
2005-08-16 08:13:00,109.313,109.347,109.305,109.346,223100002.0
2005-08-16 08:14:00,109.335,109.354,109.331,109.354,193299997.0
2005-08-16 08:15:00,109.347,109.375,109.342,109.344,164299999.0
2005-08-16 08:16:00,109.348,109.357,109.334,109.334,144399997.0
2005-08-16 08:17:00,109.324,109.325,109.311,109.311,345800005.0
2005-08-16 08:18:00,109.313,109.34,109.307,109.321,214499995.0
2005-08-16 08:19:00,109.303,109.333,109.288,109.33,106200000.0
2005-08-16 08:20:00,109.305,109.331,109.298,109.331,156600002.0
2005-08-16 08:21:00,109.328,109.348,109.313,109.315,219800003.0
2005-08-16 08:22:00,109.311,109.368,109.311,109.337,493200010.0
2005-08-16 08:23:00,109.318,109.339,109.304,109.322,182900004.0
2005-08-16 08:24:00,109.335,109.339,109.305,109.305,382999996.0
2005-08-16 08:25:00,109.313,109.315,109.3,109.301,274400011.0
2005-08-16 08:26:00,109.31,109.331,109.299,109.299,176099999.0
2005-08-16 08:27:00,109.288,109.32,109.288,109.317,264100002.0
2005-08-16 08:28:00,109.314,109.331,109.308,109.309,168300002.0
2005-08-16 08:29:00,109.317,109.332,109.311,109.313,129900003.0
2005-08-16 08:30:00,109.322,109.334,109.316,109.316,148999998.0
2005-08-16 08:31:00,109.337,109.341,109.303,109.303,286100004.0
2005-08-16 08:32:00,109.317,109.326,109.292,109.297,219299999.0
2005-08-16 08:33:00,109.312,109.316,109.301,109.313,172900002.0
2005-08-16 08:34:00,109.323,109.331,109.298,109.32,374599998.0
2005-08-16 08:35:00,109.32,109.32,109.309,109.314,174200001.0
2005-08-16 08:36:00,109.306,109.331,109.305,109.307,223099996.0
2005-08-16 08:37:00,109.315,109.335,109.315,109.331,131100000.0
2005-08-16 08:38:00,109.327,109.334,109.299,109.305,272699998.0
2005-08-16 08:39:00,109.32,109.323,109.307,109.323,257800001.0
2005-08-16 08:40:00,109.33,109.33,109.302,109.314,404399992.0
2005-08-16 08:41:00,109.318,109.328,109.297,109.3,217599997.0
2005-08-16 08:42:00,109.312,109.327,109.298,109.309,232400004.0
2005-08-16 08:43:00,109.29,109.337,109.29,109.31,327000000.0
2005-08-16 08:44:00,109.298,109.325,109.296,109.306,327700009.0
2005-08-16 08:45:00,109.3,109.326,109.292,109.292,358100006.0
2005-08-16 08:46:00,109.307,109.309,109.266,109.266,188399998.0
2005-08-16 08:47:00,109.257,109.3,109.257,109.281,282299995.0
2005-08-16 08:48:00,109.254,109.265,109.254,109.265,220199998.0
2005-08-16 08:49:00,109.289,109.305,109.269,109.275,393000005.0
2005-08-16 08:50:00,109.272,109.326,109.272,109.321,190500000.0
2005-08-16 08:51:00,109.275,109.31,109.275,109.294,206999997.0
2005-08-16 08:52:00,109.308,109.319,109.294,109.313,223800002.0
2005-08-16 08:53:00,109.29,109.31,109.281,109.299,278600001.0
2005-08-16 08:54:00,109.283,109.285,109.273,109.282,316700006.0
2005-08-16 08:55:00,109.302,109.318,109.284,109.289,302900003.0
2005-08-16 08:56:00,109.29,109.29,109.252,109.252,89700000.0
2005-08-16 08:57:00,109.25,109.255,109.25,109.25,166799997.0
2005-08-16 08:58:00,109.243,109.264,109.238,109.244,302600007.0
2005-08-16 08:59:00,109.241,109.246,109.234,109.236,260300000.0
2005-08-16 09:00:00,109.243,109.259,109.22,109.22,391900004.0
2005-08-16 09:01:00,109.273,109.279,109.234,109.238,275099997.0
2005-08-16 09:02:00,109.218,109.287,109.215,109.287,377300001.0
2005-08-16 09:03:00,109.229,109.246,109.212,109.24,121799999.0
2005-08-16 09:04:00,109.247,109.253,109.229,109.24,303899998.0
2005-08-16 09:05:00,109.23,109.23,109.207,109.207,182599998.0
2005-08-16 09:06:00,109.22,109.247,109.212,109.222,272300003.0
2005-08-16 09:07:00,109.223,109.245,109.22,109.22,175000000.0
2005-08-16 09:08:00,109.214,109.217,109.209,109.215,278200002.0
2005-08-16 09:09:00,109.205,109.205,109.16,109.167,143700002.0
2005-08-16 09:10:00,109.152,109.152,109.122,109.122,338599994.0
2005-08-16 09:11:00,109.118,109.127,109.118,109.124,166799996.0
2005-08-16 09:12:00,109.126,109.168,109.126,109.139,251599997.0
2005-08-16 09:13:00,109.149,109.157,109.109,109.109,341699999.0
2005-08-16 09:14:00,109.112,109.138,109.112,109.138,177400002.0
2005-08-16 09:15:00,109.141,109.15,109.128,109.145,47100000.0
2005-08-16 09:16:00,109.128,109.167,109.123,109.152,313599998.0
2005-08-16 09:17:00,109.155,109.164,109.153,109.153,348400001.0
2005-08-16 09:18:00,109.15,109.15,109.104,109.104,186199997.0
2005-08-16 09:19:00,109.112,109.134,109.1,109.1,426300005.0
2005-08-16 09:20:00,109.11,109.135,109.11,109.131,130300000.0
2005-08-16 09:21:00,109.113,109.145,109.108,109.108,242499999.0
2005-08-16 09:22:00,109.105,109.151,109.105,109.12,295499998.0
2005-08-16 09:23:00,109.16,109.164,109.11,109.11,174599998.0
2005-08-16 09:24:00,109.124,109.132,109.113,109.113,367199999.0
2005-08-16 09:25:00,109.11,109.136,109.11,109.122,302199995.0
2005-08-16 09:26:00,109.121,109.121,109.098,109.098,319700009.0
2005-08-16 09:27:00,109.108,109.147,109.108,109.14,168399995.0
2005-08-16 09:28:00,109.132,109.139,109.123,109.123,185300002.0
2005-08-16 09:29:00,109.125,109.137,109.11,109.11,95100001.0
2005-08-16 09:30:00,109.137,109.144,109.099,109.099,212399998.0
2005-08-16 09:31:00,109.099,109.111,109.099,109.106,222199998.0
2005-08-16 09:32:00,109.115,109.119,109.109,109.11,92300000.0
2005-08-16 09:33:00,109.115,109.125,109.101,109.12,309899999.0
2005-08-16 09:34:00,109.086,109.1,109.08,109.1,270200010.0
2005-08-16 09:35:00,109.115,109.139,109.105,109.139,128599999.0
2005-08-16 09:36:00,109.15,109.152,109.124,109.129,282399997.0
2005-08-16 09:37:00,109.122,109.148,109.116,109.146,263200002.0
2005-08-16 09:38:00,109.146,109.166,109.138,109.165,248199999.0
2005-08-16 09:39:00,109.136,109.138,109.123,109.123,44500000.0
2005-08-16 09:40:00,109.133,109.133,109.116,109.125,330300001.0
2005-08-16 09:41:00,109.126,109.13,109.115,109.123,146200003.0
2005-08-16 09:42:00,109.145,109.156,109.096,109.096,94400001.0
2005-08-16 09:43:00,109.118,109.131,109.074,109.074,91199997.0
2005-08-16 09:44:00,109.062,109.082,109.06,109.071,164900003.0
2005-08-16 09:45:00,109.075,109.101,109.075,109.101,194900001.0
2005-08-16 09:46:00,109.083,109.088,109.077,109.086,247399994.0
2005-08-16 09:47:00,109.078,109.13,109.077,109.11,227000001.0
2005-08-16 09:48:00,109.075,109.096,109.062,109.095,334700002.0
2005-08-16 09:49:00,109.09,109.118,109.079,109.086,214900001.0
2005-08-16 09:50:00,109.08,109.098,109.08,109.088,304199998.0
2005-08-16 09:51:00,109.087,109.099,109.087,109.091,219299994.0
2005-08-16 09:52:00,109.09,109.1,109.074,109.089,161500006.0
2005-08-16 09:53:00,109.087,109.101,109.083,109.087,188000000.0
2005-08-16 09:54:00,109.082,109.094,109.08,109.08,218300000.0
2005-08-16 09:55:00,109.09,109.103,109.076,109.079,250200000.0
2005-08-16 09:56:00,109.085,109.098,109.074,109.091,186399998.0
2005-08-16 09:57:00,109.068,109.071,109.062,109.068,189299999.0
2005-08-16 09:58:00,109.063,109.063,109.049,109.051,158399996.0
2005-08-16 09:59:00,109.046,109.052,109.04,109.048,138800003.0
2005-08-16 10:00:00,109.052,109.063,109.04,109.061,181300001.0
2005-08-16 10:01:00,109.095,109.107,109.058,109.058,180299999.0
2005-08-16 10:02:00,109.075,109.091,109.053,109.053,192699998.0
2005-08-16 10:03:00,109.06,109.07,109.056,109.061,253800003.0
2005-08-16 10:04:00,109.07,109.094,109.07,109.089,264800000.0
2005-08-16 10:05:00,109.06,109.075,109.036,109.059,211700005.0
2005-08-16 10:06:00,109.049,109.073,109.048,109.048,270300000.0
2005-08-16 10:07:00,109.041,109.073,109.041,109.062,194600004.0
2005-08-16 10:08:00,109.046,109.068,109.046,109.058,233899998.0
2005-08-16 10:09:00,109.038,109.068,109.025,109.054,250300003.0
2005-08-16 10:10:00,109.088,109.088,109.053,109.068,365500003.0
2005-08-16 10:11:00,109.06,109.061,109.052,109.052,256199997.0
2005-08-16 10:12:00,109.07,109.076,109.056,109.056,443199997.0
2005-08-16 10:13:00,109.058,109.084,109.045,109.078,250900002.0
2005-08-16 10:14:00,109.048,109.084,109.048,109.079,230800006.0
2005-08-16 10:15:00,109.059,109.091,109.059,109.091,267100001.0
2005-08-16 10:16:00,109.087,109.091,109.039,109.08,271500002.0
2005-08-16 10:17:00,109.072,109.081,109.061,109.071,192700006.0
2005-08-16 10:18:00,109.059,109.087,109.059,109.065,371600001.0
2005-08-16 10:19:00,109.053,109.086,109.052,109.072,76500001.0
2005-08-16 10:20:00,109.071,109.097,109.071,109.077,214399999.0
2005-08-16 10:21:00,109.07,109.088,109.067,109.067,191199998.0
2005-08-16 10:22:00,109.057,109.091,109.054,109.091,339799995.0
2005-08-16 10:23:00,109.059,109.091,109.059,109.062,307000001.0
2005-08-16 10:24:00,109.074,109.086,109.066,109.066,221600000.0
2005-08-16 10:25:00,109.067,109.102,109.067,109.071,294200005.0
2005-08-16 10:26:00,109.068,109.1,109.047,109.1,249700000.0
2005-08-16 10:27:00,109.098,109.128,109.095,109.128,265400001.0
2005-08-16 10:28:00,109.1,109.106,109.091,109.102,218700001.0
2005-08-16 10:29:00,109.088,109.123,109.088,109.107,210499996.0
2005-08-16 10:30:00,109.14,109.144,109.103,109.114,236999998.0
2005-08-16 10:31:00,109.122,109.131,109.114,109.131,195000001.0
2005-08-16 10:32:00,109.15,109.159,109.11,109.112,340299996.0
2005-08-16 10:33:00,109.135,109.145,109.115,109.115,262300001.0
2005-08-16 10:34:00,109.125,109.134,109.109,109.114,237599996.0
2005-08-16 10:35:00,109.117,109.129,109.115,109.127,206500001.0
2005-08-16 10:36:00,109.15,109.15,109.117,109.117,177200001.0
2005-08-16 10:37:00,109.123,109.127,109.113,109.127,174599998.0
2005-08-16 10:38:00,109.143,109.169,109.139,109.157,279099999.0
2005-08-16 10:39:00,109.178,109.179,109.15,109.161,57000000.0
2005-08-16 10:40:00,109.16,109.17,109.16,109.162,141299998.0
2005-08-16 10:41:00,109.173,109.186,109.173,109.176,70800001.0
2005-08-16 10:42:00,109.17,109.189,109.163,109.189,121900001.0
2005-08-16 10:43:00,109.156,109.196,109.146,109.175,235500004.0
2005-08-16 10:44:00,109.163,109.178,109.159,109.17,186200000.0
2005-08-16 10:45:00,109.19,109.208,109.174,109.208,293599998.0
2005-08-16 10:46:00,109.23,109.254,109.23,109.231,171500002.0
2005-08-16 10:47:00,109.242,109.245,109.213,109.224,235100004.0
2005-08-16 10:48:00,109.248,109.252,109.229,109.23,330499997.0
2005-08-16 10:49:00,109.24,109.263,109.24,109.262,332300004.0
2005-08-16 10:50:00,109.243,109.26,109.21,109.26,201099996.0
2005-08-16 10:51:00,109.216,109.241,109.211,109.224,308399999.0
2005-08-16 10:52:00,109.22,109.237,109.211,109.22,287100004.0
2005-08-16 10:53:00,109.213,109.237,109.213,109.231,359300004.0
2005-08-16 10:54:00,109.242,109.251,109.218,109.218,347700001.0
2005-08-16 10:55:00,109.201,109.217,109.2,109.2,400800002.0
2005-08-16 10:56:00,109.212,109.231,109.182,109.19,197100001.0
2005-08-16 10:57:00,109.198,109.23,109.188,109.188,281899998.0
2005-08-16 10:58:00,109.209,109.213,109.175,109.175,250299997.0
2005-08-16 10:59:00,109.172,109.213,109.167,109.188,215500004.0
2005-08-16 11:00:00,109.184,109.236,109.184,109.192,259799995.0
2005-08-16 11:01:00,109.197,109.23,109.192,109.22,315699999.0
2005-08-16 11:02:00,109.198,109.229,109.196,109.229,254499996.0
2005-08-16 11:03:00,109.223,109.247,109.216,109.218,249300000.0
2005-08-16 11:04:00,109.211,109.211,109.187,109.191,311500000.0
2005-08-16 11:05:00,109.208,109.226,109.187,109.187,456599994.0
2005-08-16 11:06:00,109.212,109.216,109.204,109.209,330299999.0
2005-08-16 11:07:00,109.22,109.245,109.218,109.237,307100001.0
2005-08-16 11:08:00,109.226,109.255,109.203,109.255,334199999.0
2005-08-16 11:09:00,109.253,109.258,109.232,109.253,309199996.0
2005-08-16 11:10:00,109.243,109.25,109.223,109.245,345199994.0
2005-08-16 11:11:00,109.23,109.238,109.223,109.235,304099997.0
2005-08-16 11:12:00,109.243,109.255,109.221,109.237,215500003.0
2005-08-16 11:13:00,109.242,109.271,109.242,109.27,142300003.0
2005-08-16 11:14:00,109.256,109.276,109.248,109.25,377500003.0
2005-08-16 11:15:00,109.24,109.253,109.225,109.234,268399997.0
2005-08-16 11:16:00,109.233,109.262,109.224,109.26,274399997.0
2005-08-16 11:17:00,109.26,109.268,109.247,109.26,216900004.0
2005-08-16 11:18:00,109.282,109.295,109.275,109.28,108399997.0
2005-08-16 11:19:00,109.271,109.287,109.271,109.287,231000001.0
2005-08-16 11:20:00,109.293,109.322,109.286,109.313,221100002.0
2005-08-16 11:21:00,109.296,109.308,109.296,109.308,288099998.0
2005-08-16 11:22:00,109.313,109.342,109.313,109.325,239699999.0
2005-08-16 11:23:00,109.327,109.345,109.321,109.321,339700000.0
2005-08-16 11:24:00,109.305,109.322,109.281,109.288,225200002.0
2005-08-16 11:25:00,109.312,109.321,109.287,109.295,217300000.0
2005-08-16 11:26:00,109.295,109.323,109.29,109.301,335599993.0
2005-08-16 11:27:00,109.302,109.34,109.296,109.338,131600004.0
2005-08-16 11:28:00,109.332,109.34,109.309,109.317,125100003.0
2005-08-16 11:29:00,109.306,109.318,109.301,109.303,273699998.0
2005-08-16 11:30:00,109.316,109.333,109.309,109.309,165300002.0
2005-08-16 11:31:00,109.318,109.318,109.309,109.312,249600005.0
2005-08-16 11:32:00,109.305,109.321,109.27,109.27,249699997.0
2005-08-16 11:33:00,109.297,109.308,109.277,109.288,140200000.0
2005-08-16 11:34:00,109.265,109.313,109.251,109.276,121599999.0
2005-08-16 11:35:00,109.248,109.292,109.236,109.292,172999997.0
2005-08-16 11:36:00,109.228,109.276,109.228,109.238,362700005.0
2005-08-16 11:37:00,109.245,109.255,109.242,109.242,180099995.0
2005-08-16 11:38:00,109.25,109.273,109.242,109.266,362499999.0
2005-08-16 11:39:00,109.266,109.278,109.254,109.254,195900003.0
2005-08-16 11:40:00,109.25,109.283,109.237,109.255,200600005.0
2005-08-16 11:41:00,109.248,109.262,109.245,109.25,94600000.0
2005-08-16 11:42:00,109.258,109.283,109.258,109.277,176100002.0
2005-08-16 11:43:00,109.271,109.28,109.256,109.256,159399999.0
2005-08-16 11:44:00,109.261,109.281,109.261,109.272,242400001.0
2005-08-16 11:45:00,109.28,109.299,109.275,109.288,279600003.0
2005-08-16 11:46:00,109.277,109.294,109.274,109.274,130100002.0
2005-08-16 11:47:00,109.261,109.28,109.244,109.279,215500001.0
2005-08-16 11:48:00,109.282,109.29,109.259,109.275,217299997.0
2005-08-16 11:49:00,109.282,109.289,109.265,109.265,233099997.0
2005-08-16 11:50:00,109.265,109.288,109.265,109.284,189700002.0
2005-08-16 11:51:00,109.282,109.304,109.281,109.288,314900000.0
2005-08-16 11:52:00,109.293,109.33,109.293,109.325,378499995.0
2005-08-16 11:53:00,109.307,109.321,109.297,109.31,351800007.0
2005-08-16 11:54:00,109.318,109.336,109.31,109.31,196100003.0
2005-08-16 11:55:00,109.292,109.316,109.279,109.305,233899996.0
2005-08-16 11:56:00,109.318,109.326,109.294,109.294,218200000.0
2005-08-16 11:57:00,109.29,109.301,109.29,109.292,192199998.0
2005-08-16 11:58:00,109.317,109.324,109.297,109.318,478500003.0
2005-08-16 11:59:00,109.297,109.302,109.267,109.29,387700000.0
2005-08-16 12:00:00,109.283,109.283,109.271,109.271,270099997.0
2005-08-16 12:01:00,109.283,109.309,109.265,109.299,270700003.0
2005-08-16 12:02:00,109.276,109.299,109.271,109.281,138100002.0
2005-08-16 12:03:00,109.297,109.318,109.274,109.274,289300000.0
2005-08-16 12:04:00,109.275,109.284,109.256,109.264,291999999.0
2005-08-16 12:05:00,109.265,109.284,109.262,109.28,274000001.0
2005-08-16 12:06:00,109.274,109.299,109.265,109.27,277699999.0
2005-08-16 12:07:00,109.278,109.291,109.25,109.254,183499998.0
2005-08-16 12:08:00,109.277,109.292,109.245,109.263,492800006.0
2005-08-16 12:09:00,109.27,109.288,109.256,109.276,306700002.0
2005-08-16 12:10:00,109.272,109.292,109.272,109.277,120400004.0
2005-08-16 12:11:00,109.265,109.279,109.248,109.277,336399992.0
2005-08-16 12:12:00,109.26,109.262,109.25,109.257,187399999.0
2005-08-16 12:13:00,109.267,109.285,109.262,109.262,365800004.0
2005-08-16 12:14:00,109.28,109.281,109.241,109.241,169200003.0
2005-08-16 12:15:00,109.255,109.263,109.23,109.242,175400004.0
2005-08-16 12:16:00,109.248,109.259,109.236,109.241,269200004.0
2005-08-16 12:17:00,109.232,109.237,109.223,109.227,269599999.0
2005-08-16 12:18:00,109.23,109.253,109.224,109.231,212300002.0
2005-08-16 12:19:00,109.215,109.259,109.215,109.22,256100003.0
2005-08-16 12:20:00,109.23,109.248,109.219,109.219,227800002.0
2005-08-16 12:21:00,109.23,109.266,109.224,109.266,234500005.0
2005-08-16 12:22:00,109.241,109.269,109.224,109.246,225199996.0
2005-08-16 12:23:00,109.249,109.269,109.249,109.251,213800004.0
2005-08-16 12:24:00,109.258,109.263,109.233,109.259,210200000.0
2005-08-16 12:25:00,109.248,109.253,109.24,109.247,223299998.0
2005-08-16 12:26:00,109.242,109.269,109.241,109.26,165700003.0
2005-08-16 12:27:00,109.263,109.264,109.242,109.246,203100001.0
2005-08-16 12:28:00,109.242,109.264,109.242,109.245,273500001.0
2005-08-16 12:29:00,109.25,109.253,109.209,109.209,353899996.0
2005-08-16 12:30:00,109.218,109.218,109.189,109.198,252600004.0
2005-08-16 12:31:00,109.198,109.209,109.177,109.177,167499997.0
2005-08-16 12:32:00,109.182,109.187,109.16,109.172,313400000.0
2005-08-16 12:33:00,109.191,109.214,109.185,109.185,176100003.0
2005-08-16 12:34:00,109.175,109.182,109.169,109.18,137099998.0
2005-08-16 12:35:00,109.192,109.201,109.168,109.174,283199997.0
2005-08-16 12:36:00,109.188,109.194,109.154,109.175,206500001.0
2005-08-16 12:37:00,109.19,109.215,109.19,109.203,242200001.0
2005-08-16 12:38:00,109.22,109.224,109.183,109.199,240700000.0
2005-08-16 12:39:00,109.22,109.225,109.201,109.207,226699998.0
2005-08-16 12:40:00,109.222,109.231,109.214,109.223,305199996.0
2005-08-16 12:41:00,109.205,109.246,109.201,109.211,235299997.0
2005-08-16 12:42:00,109.22,109.223,109.208,109.223,21100000.0
2005-08-16 12:43:00,109.215,109.241,109.214,109.218,146100001.0
2005-08-16 12:44:00,109.216,109.237,109.204,109.222,192200002.0
2005-08-16 12:45:00,109.238,109.24,109.205,109.215,412000006.0
2005-08-16 12:46:00,109.24,109.244,109.2,109.225,583100004.0
2005-08-16 12:47:00,109.252,109.253,109.228,109.246,382399992.0
2005-08-16 12:48:00,109.231,109.243,109.216,109.219,310099994.0
2005-08-16 12:49:00,109.2,109.233,109.196,109.229,279800001.0
2005-08-16 12:50:00,109.235,109.259,109.235,109.237,130499999.0
2005-08-16 12:51:00,109.233,109.254,109.228,109.237,261699994.0
2005-08-16 12:52:00,109.245,109.262,109.233,109.262,294999998.0
2005-08-16 12:53:00,109.223,109.238,109.211,109.238,139000003.0
2005-08-16 12:54:00,109.265,109.275,109.236,109.237,184000001.0
2005-08-16 12:55:00,109.241,109.241,109.226,109.234,308400001.0
2005-08-16 12:56:00,109.237,109.248,109.235,109.242,327300005.0
2005-08-16 12:57:00,109.24,109.259,109.24,109.247,316499995.0
2005-08-16 12:58:00,109.255,109.276,109.241,109.259,342599997.0
2005-08-16 12:59:00,109.288,109.293,109.271,109.293,173400000.0
2005-08-16 13:00:00,109.28,109.285,109.269,109.278,68200000.0
2005-08-16 13:01:00,109.261,109.299,109.257,109.299,256100002.0
2005-08-16 13:02:00,109.3,109.34,109.294,109.321,336000000.0
2005-08-16 13:03:00,109.311,109.319,109.302,109.308,194799997.0
2005-08-16 13:04:00,109.297,109.309,109.292,109.292,226500000.0
2005-08-16 13:05:00,109.286,109.308,109.286,109.305,356500004.0
2005-08-16 13:06:00,109.309,109.313,109.283,109.289,382299993.0
2005-08-16 13:07:00,109.305,109.319,109.305,109.311,98599999.0
2005-08-16 13:08:00,109.322,109.322,109.277,109.317,275100000.0
2005-08-16 13:09:00,109.318,109.319,109.293,109.293,178000004.0
2005-08-16 13:10:00,109.308,109.327,109.288,109.327,355599996.0
2005-08-16 13:11:00,109.303,109.323,109.303,109.323,135600003.0
2005-08-16 13:12:00,109.324,109.347,109.324,109.331,266100007.0
2005-08-16 13:13:00,109.328,109.356,109.318,109.337,209099997.0
2005-08-16 13:14:00,109.307,109.357,109.305,109.35,216700003.0
2005-08-16 13:15:00,109.335,109.343,109.31,109.328,307499999.0
2005-08-16 13:16:00,109.34,109.341,109.317,109.324,204900001.0
2005-08-16 13:17:00,109.325,109.329,109.296,109.302,167499996.0
2005-08-16 13:18:00,109.332,109.338,109.312,109.317,264300000.0
2005-08-16 13:19:00,109.337,109.344,109.329,109.337,138599999.0
2005-08-16 13:20:00,109.305,109.331,109.305,109.307,264600001.0
2005-08-16 13:21:00,109.337,109.343,109.296,109.302,310300007.0
2005-08-16 13:22:00,109.299,109.341,109.299,109.317,332699993.0
2005-08-16 13:23:00,109.305,109.323,109.302,109.308,174900003.0
2005-08-16 13:24:00,109.313,109.334,109.299,109.318,241699996.0
2005-08-16 13:25:00,109.298,109.305,109.291,109.291,199500001.0
2005-08-16 13:26:00,109.298,109.338,109.298,109.31,322499999.0
2005-08-16 13:27:00,109.314,109.327,109.307,109.307,91199999.0
2005-08-16 13:28:00,109.315,109.325,109.299,109.302,160400000.0
2005-08-16 13:29:00,109.29,109.307,109.283,109.305,253999994.0
2005-08-16 13:30:00,109.315,109.33,109.307,109.33,348900005.0
2005-08-16 13:31:00,109.33,109.33,109.311,109.317,216999995.0
2005-08-16 13:32:00,109.325,109.327,109.316,109.325,288299995.0
2005-08-16 13:33:00,109.337,109.359,109.313,109.359,372600000.0
2005-08-16 13:34:00,109.351,109.36,109.348,109.348,273500000.0
2005-08-16 13:35:00,109.352,109.384,109.352,109.355,252800005.0
2005-08-16 13:36:00,109.357,109.372,109.331,109.352,376200004.0
2005-08-16 13:37:00,109.352,109.366,109.339,109.365,229700004.0
2005-08-16 13:38:00,109.35,109.374,109.334,109.364,188300003.0
2005-08-16 13:39:00,109.353,109.371,109.334,109.358,131099999.0
2005-08-16 13:40:00,109.348,109.362,109.334,109.339,300500002.0
2005-08-16 13:41:00,109.327,109.359,109.326,109.344,98800000.0
2005-08-16 13:42:00,109.33,109.364,109.326,109.358,385100003.0
2005-08-16 13:43:00,109.348,109.373,109.34,109.366,291900003.0
2005-08-16 13:44:00,109.36,109.381,109.354,109.377,382900010.0
2005-08-16 13:45:00,109.368,109.386,109.363,109.379,240200004.0
2005-08-16 13:46:00,109.368,109.384,109.357,109.371,351599990.0
2005-08-16 13:47:00,109.36,109.385,109.345,109.385,226500001.0
2005-08-16 13:48:00,109.38,109.385,109.349,109.381,246900003.0
2005-08-16 13:49:00,109.373,109.398,109.373,109.376,209600001.0
2005-08-16 13:50:00,109.382,109.39,109.353,109.383,312200002.0
2005-08-16 13:51:00,109.383,109.398,109.379,109.396,437000002.0
2005-08-16 13:52:00,109.382,109.394,109.354,109.357,158199997.0
2005-08-16 13:53:00,109.379,109.41,109.379,109.381,171700002.0
2005-08-16 13:54:00,109.367,109.401,109.367,109.381,157399997.0
2005-08-16 13:55:00,109.385,109.397,109.372,109.382,148500001.0
2005-08-16 13:56:00,109.376,109.398,109.362,109.362,465200001.0
2005-08-16 13:57:00,109.385,109.396,109.355,109.357,243900001.0
2005-08-16 13:58:00,109.35,109.361,109.349,109.361,301499998.0
2005-08-16 13:59:00,109.382,109.39,109.344,109.344,233200001.0
2005-08-16 14:00:00,109.343,109.393,109.336,109.36,331200001.0
2005-08-16 14:01:00,109.363,109.377,109.327,109.348,156999999.0
2005-08-16 14:02:00,109.353,109.371,109.335,109.335,204399996.0
2005-08-16 14:03:00,109.337,109.345,109.318,109.333,252099994.0
2005-08-16 14:04:00,109.344,109.373,109.315,109.315,196500002.0
2005-08-16 14:05:00,109.31,109.334,109.31,109.313,188000001.0
2005-08-16 14:06:00,109.312,109.356,109.312,109.345,112199998.0
2005-08-16 14:07:00,109.32,109.329,109.32,109.321,152099996.0
2005-08-16 14:08:00,109.337,109.347,109.308,109.315,180300000.0
2005-08-16 14:09:00,109.315,109.338,109.31,109.31,353400004.0
2005-08-16 14:10:00,109.305,109.324,109.305,109.311,332000004.0
2005-08-16 14:11:00,109.312,109.32,109.312,109.312,261700003.0
2005-08-16 14:12:00,109.312,109.329,109.304,109.324,285900002.0
2005-08-16 14:13:00,109.327,109.333,109.321,109.321,246199999.0
2005-08-16 14:14:00,109.334,109.363,109.334,109.337,149900000.0
2005-08-16 14:15:00,109.332,109.362,109.331,109.341,269100002.0
2005-08-16 14:16:00,109.342,109.36,109.325,109.348,254400002.0
2005-08-16 14:17:00,109.34,109.36,109.329,109.36,291199995.0
2005-08-16 14:18:00,109.331,109.341,109.331,109.332,348600003.0
2005-08-16 14:19:00,109.328,109.351,109.315,109.336,304799994.0
2005-08-16 14:20:00,109.34,109.356,109.34,109.344,275400002.0
2005-08-16 14:21:00,109.358,109.364,109.344,109.364,138199998.0
2005-08-16 14:22:00,109.367,109.367,109.338,109.344,85500001.0
2005-08-16 14:23:00,109.338,109.361,109.327,109.327,286100000.0
2005-08-16 14:24:00,109.35,109.353,109.33,109.344,360099998.0
2005-08-16 14:25:00,109.34,109.359,109.327,109.327,129599998.0
2005-08-16 14:26:00,109.335,109.348,109.321,109.321,179999997.0
2005-08-16 14:27:00,109.348,109.348,109.333,109.34,174000004.0
2005-08-16 14:28:00,109.332,109.341,109.312,109.332,417699997.0
2005-08-16 14:29:00,109.34,109.359,109.327,109.338,229199996.0
2005-08-16 14:30:00,109.32,109.342,109.309,109.327,167200001.0
2005-08-16 14:31:00,109.337,109.348,109.331,109.339,160300001.0
2005-08-16 14:32:00,109.34,109.347,109.328,109.343,201999998.0
2005-08-16 14:33:00,109.342,109.342,109.332,109.342,349500010.0
2005-08-16 14:34:00,109.342,109.362,109.341,109.357,190100002.0
2005-08-16 14:35:00,109.357,109.392,109.357,109.375,363599995.0
2005-08-16 14:36:00,109.375,109.413,109.375,109.396,211799998.0
2005-08-16 14:37:00,109.398,109.422,109.398,109.419,186199997.0
2005-08-16 14:38:00,109.428,109.428,109.399,109.402,287900000.0
2005-08-16 14:39:00,109.395,109.395,109.385,109.386,216400003.0
2005-08-16 14:40:00,109.39,109.421,109.39,109.42,222600000.0
2005-08-16 14:41:00,109.343,109.343,109.222,109.312,128400000.0
2005-08-16 14:42:00,109.364,109.391,109.364,109.386,183600002.0
2005-08-16 14:43:00,109.388,109.393,109.385,109.39,354000003.0
2005-08-16 14:44:00,109.405,109.416,109.389,109.406,166200000.0
2005-08-16 14:45:00,109.436,109.436,109.412,109.426,192799997.0
2005-08-16 14:46:00,109.435,109.438,109.392,109.392,214899998.0
2005-08-16 14:47:00,109.37,109.37,109.355,109.367,281199996.0
2005-08-16 14:48:00,109.382,109.408,109.382,109.391,266799994.0
2005-08-16 14:49:00,109.369,109.369,109.345,109.349,185099997.0
2005-08-16 14:50:00,109.342,109.404,109.342,109.373,272200000.0
2005-08-16 14:51:00,109.374,109.405,109.374,109.405,192600003.0
2005-08-16 14:52:00,109.397,109.415,109.389,109.403,344499998.0
2005-08-16 14:53:00,109.395,109.4,109.381,109.395,270500003.0
2005-08-16 14:54:00,109.405,109.418,109.381,109.385,317799996.0
2005-08-16 14:55:00,109.39,109.417,109.386,109.417,147600005.0
2005-08-16 14:56:00,109.421,109.438,109.414,109.438,294899999.0
2005-08-16 14:57:00,109.437,109.437,109.405,109.414,229599999.0
2005-08-16 14:58:00,109.411,109.411,109.395,109.399,242899996.0
2005-08-16 14:59:00,109.397,109.429,109.397,109.423,451499989.0
2005-08-16 15:00:00,109.413,109.424,109.402,109.402,294000003.0
2005-08-16 15:01:00,109.418,109.428,109.406,109.423,228900001.0
2005-08-16 15:02:00,109.414,109.431,109.405,109.417,285999998.0
2005-08-16 15:03:00,109.435,109.454,109.431,109.431,183999995.0
2005-08-16 15:04:00,109.432,109.445,109.417,109.417,177000004.0
2005-08-16 15:05:00,109.422,109.428,109.422,109.426,142100001.0
2005-08-16 15:06:00,109.407,109.41,109.405,109.407,171599999.0
2005-08-16 15:07:00,109.404,109.437,109.404,109.42,190199999.0
2005-08-16 15:08:00,109.422,109.426,109.388,109.393,206099999.0
2005-08-16 15:09:00,109.401,109.43,109.401,109.43,79200001.0
2005-08-16 15:10:00,109.42,109.435,109.371,109.402,456999999.0
2005-08-16 15:11:00,109.405,109.405,109.397,109.398,220000004.0
2005-08-16 15:12:00,109.418,109.423,109.385,109.385,225600005.0
2005-08-16 15:13:00,109.37,109.388,109.362,109.365,331900000.0
2005-08-16 15:14:00,109.363,109.389,109.363,109.388,147900000.0
2005-08-16 15:15:00,109.373,109.373,109.333,109.333,318600002.0
2005-08-16 15:16:00,109.335,109.343,109.289,109.292,127200001.0
2005-08-16 15:17:00,109.276,109.276,109.249,109.249,123800001.0
2005-08-16 15:18:00,109.249,109.29,109.249,109.29,240699998.0
2005-08-16 15:19:00,109.299,109.31,109.299,109.3,270200000.0
2005-08-16 15:20:00,109.305,109.328,109.288,109.328,217699999.0
2005-08-16 15:21:00,109.342,109.348,109.315,109.315,333500006.0
2005-08-16 15:22:00,109.316,109.366,109.316,109.336,153099999.0
2005-08-16 15:23:00,109.324,109.34,109.324,109.328,221500003.0
2005-08-16 15:24:00,109.325,109.334,109.285,109.285,310599998.0
2005-08-16 15:25:00,109.33,109.33,109.31,109.323,232100002.0
2005-08-16 15:26:00,109.313,109.348,109.3,109.348,119200000.0
2005-08-16 15:27:00,109.352,109.367,109.352,109.365,289499993.0
2005-08-16 15:28:00,109.362,109.37,109.352,109.37,183500001.0
2005-08-16 15:29:00,109.367,109.411,109.366,109.395,308099994.0
2005-08-16 15:30:00,109.382,109.397,109.375,109.375,288000005.0
2005-08-16 15:31:00,109.358,109.376,109.342,109.376,211199997.0
2005-08-16 15:32:00,109.368,109.379,109.327,109.327,305000004.0
2005-08-16 15:33:00,109.33,109.341,109.32,109.341,161299996.0
2005-08-16 15:34:00,109.333,109.333,109.318,109.329,236400000.0
2005-08-16 15:35:00,109.342,109.357,109.342,109.347,48600000.0
2005-08-16 15:36:00,109.335,109.349,109.335,109.348,106499999.0
2005-08-16 15:37:00,109.343,109.343,109.331,109.332,216299996.0
2005-08-16 15:38:00,109.349,109.355,109.337,109.34,160200000.0
2005-08-16 15:39:00,109.342,109.361,109.326,109.33,270499995.0
2005-08-16 15:40:00,109.355,109.359,109.337,109.345,145400000.0
2005-08-16 15:41:00,109.349,109.362,109.34,109.356,162600000.0
2005-08-16 15:42:00,109.326,109.359,109.326,109.341,371099998.0
2005-08-16 15:43:00,109.325,109.352,109.323,109.352,230299999.0
2005-08-16 15:44:00,109.344,109.344,109.324,109.324,215100003.0
2005-08-16 15:45:00,109.348,109.353,109.328,109.329,226600004.0
2005-08-16 15:46:00,109.352,109.358,109.327,109.347,170999998.0
2005-08-16 15:47:00,109.367,109.367,109.328,109.332,145300004.0
2005-08-16 15:48:00,109.338,109.365,109.331,109.342,232299998.0
2005-08-16 15:49:00,109.338,109.351,109.304,109.344,295700000.0
2005-08-16 15:50:00,109.312,109.357,109.312,109.351,432199993.0
2005-08-16 15:51:00,109.339,109.356,109.315,109.335,304000000.0
2005-08-16 15:52:00,109.34,109.344,109.318,109.318,371699999.0
2005-08-16 15:53:00,109.329,109.33,109.302,109.307,174499998.0
2005-08-16 15:54:00,109.313,109.331,109.309,109.312,284199998.0
2005-08-16 15:55:00,109.307,109.339,109.307,109.333,183899998.0
2005-08-16 15:56:00,109.339,109.343,109.312,109.326,133799998.0
2005-08-16 15:57:00,109.307,109.316,109.291,109.291,135700003.0
2005-08-16 15:58:00,109.285,109.285,109.268,109.269,162099998.0
2005-08-16 15:59:00,109.266,109.31,109.266,109.294,105500001.0
2005-08-16 16:00:00,109.282,109.301,109.28,109.293,302099996.0
2005-08-16 16:01:00,109.293,109.305,109.283,109.283,319600004.0
2005-08-16 16:02:00,109.292,109.312,109.292,109.306,208300004.0
2005-08-16 16:03:00,109.305,109.326,109.295,109.315,241300001.0
2005-08-16 16:04:00,109.302,109.313,109.288,109.288,338400001.0
2005-08-16 16:05:00,109.299,109.306,109.296,109.296,216800001.0
2005-08-16 16:06:00,109.312,109.317,109.291,109.307,161100004.0
2005-08-16 16:07:00,109.292,109.316,109.291,109.311,261699998.0
2005-08-16 16:08:00,109.294,109.308,109.283,109.293,266899999.0
2005-08-16 16:09:00,109.3,109.304,109.292,109.292,355800003.0
2005-08-16 16:10:00,109.286,109.295,109.19,109.19,234500000.0
2005-08-16 16:11:00,109.182,109.195,109.182,109.19,198200005.0
2005-08-16 16:12:00,109.181,109.186,109.17,109.175,296999993.0
2005-08-16 16:13:00,109.16,109.175,109.148,109.175,212899995.0
2005-08-16 16:14:00,109.187,109.21,109.187,109.191,164600002.0
2005-08-16 16:15:00,109.18,109.221,109.18,109.213,261199998.0
2005-08-16 16:16:00,109.199,109.233,109.199,109.2,432600002.0
2005-08-16 16:17:00,109.208,109.21,109.195,109.204,295200001.0
2005-08-16 16:18:00,109.215,109.238,109.203,109.238,240600000.0
2005-08-16 16:19:00,109.243,109.243,109.225,109.225,162099998.0
2005-08-16 16:20:00,109.235,109.245,109.207,109.223,244299998.0
2005-08-16 16:21:00,109.23,109.253,109.221,109.246,261500005.0
2005-08-16 16:22:00,109.25,109.269,109.25,109.267,231099993.0
2005-08-16 16:23:00,109.272,109.273,109.261,109.273,284200006.0
2005-08-16 16:24:00,109.27,109.27,109.255,109.267,168900003.0
2005-08-16 16:25:00,109.27,109.274,109.233,109.261,311000001.0
2005-08-16 16:26:00,109.258,109.276,109.254,109.258,221200002.0
2005-08-16 16:27:00,109.243,109.266,109.235,109.256,201099998.0
2005-08-16 16:28:00,109.263,109.273,109.242,109.271,269000003.0
2005-08-16 16:29:00,109.257,109.27,109.242,109.27,236399996.0
2005-08-16 16:30:00,109.28,109.312,109.269,109.312,304299996.0
2005-08-16 16:31:00,109.295,109.317,109.291,109.309,298800002.0
2005-08-16 16:32:00,109.29,109.327,109.29,109.326,198200000.0
2005-08-16 16:33:00,109.306,109.326,109.292,109.326,148700002.0
2005-08-16 16:34:00,109.303,109.311,109.287,109.303,142900002.0
2005-08-16 16:35:00,109.308,109.31,109.28,109.288,244399994.0
2005-08-16 16:36:00,109.283,109.317,109.272,109.31,227100003.0
2005-08-16 16:37:00,109.315,109.325,109.311,109.312,332400002.0
2005-08-16 16:38:00,109.3,109.318,109.29,109.307,191600001.0
2005-08-16 16:39:00,109.308,109.309,109.263,109.285,368400000.0
2005-08-16 16:40:00,109.283,109.299,109.269,109.295,361100001.0
2005-08-16 16:41:00,109.288,109.311,109.27,109.299,335400001.0
2005-08-16 16:42:00,109.305,109.312,109.28,109.307,307899999.0
2005-08-16 16:43:00,109.302,109.321,109.296,109.304,242000002.0
2005-08-16 16:44:00,109.285,109.288,109.283,109.288,57699998.0
2005-08-16 16:45:00,109.304,109.307,109.272,109.276,466399995.0
2005-08-16 16:46:00,109.285,109.308,109.285,109.288,231999999.0
2005-08-16 16:47:00,109.297,109.311,109.269,109.274,174700001.0
2005-08-16 16:48:00,109.288,109.307,109.272,109.306,347900003.0
2005-08-16 16:49:00,109.273,109.297,109.273,109.297,303299998.0
2005-08-16 16:50:00,109.279,109.284,109.278,109.278,161599997.0
2005-08-16 16:51:00,109.28,109.312,109.27,109.305,274499990.0
2005-08-16 16:52:00,109.295,109.329,109.287,109.329,257700002.0
2005-08-16 16:53:00,109.313,109.345,109.313,109.337,202300003.0
2005-08-16 16:54:00,109.317,109.324,109.311,109.324,311700002.0
2005-08-16 16:55:00,109.341,109.35,109.312,109.312,167800002.0
2005-08-16 16:56:00,109.325,109.336,109.294,109.294,257100002.0
2005-08-16 16:57:00,109.313,109.322,109.299,109.303,237699999.0
2005-08-16 16:58:00,109.29,109.305,109.263,109.293,360699999.0
2005-08-16 16:59:00,109.273,109.278,109.251,109.251,207800003.0
2005-08-16 17:00:00,109.234,109.25,109.222,109.25,195499999.0
2005-08-16 17:01:00,109.25,109.276,109.241,109.251,305700000.0
2005-08-16 17:02:00,109.243,109.243,109.226,109.228,139299998.0
2005-08-16 17:03:00,109.213,109.213,109.198,109.2,157599997.0
2005-08-16 17:04:00,109.207,109.21,109.193,109.193,189400004.0
2005-08-16 17:05:00,109.195,109.262,109.195,109.205,468599999.0
2005-08-16 17:06:00,109.217,109.229,109.215,109.226,262300000.0
2005-08-16 17:07:00,109.26,109.264,109.233,109.234,236699998.0
2005-08-16 17:08:00,109.26,109.275,109.244,109.248,359799995.0
2005-08-16 17:09:00,109.256,109.274,109.238,109.256,257399999.0
2005-08-16 17:10:00,109.26,109.267,109.23,109.236,206900002.0
2005-08-16 17:11:00,109.252,109.261,109.238,109.245,395999999.0
2005-08-16 17:12:00,109.251,109.29,109.244,109.29,129900000.0
2005-08-16 17:13:00,109.293,109.311,109.285,109.305,333499997.0
2005-08-16 17:14:00,109.287,109.295,109.265,109.284,234600007.0
2005-08-16 17:15:00,109.297,109.301,109.267,109.277,275899999.0
2005-08-16 17:16:00,109.297,109.304,109.276,109.287,161700000.0
2005-08-16 17:17:00,109.305,109.316,109.271,109.274,276099999.0
2005-08-16 17:18:00,109.273,109.322,109.265,109.322,342799994.0
2005-08-16 17:19:00,109.297,109.331,109.271,109.328,304999999.0
2005-08-16 17:20:00,109.317,109.348,109.317,109.34,207800000.0
2005-08-16 17:21:00,109.344,109.353,109.344,109.348,287599996.0
2005-08-16 17:22:00,109.347,109.357,109.313,109.348,278399998.0
2005-08-16 17:23:00,109.342,109.353,109.315,109.325,102099998.0
2005-08-16 17:24:00,109.344,109.371,109.344,109.346,197300001.0
2005-08-16 17:25:00,109.323,109.363,109.31,109.341,173500003.0
2005-08-16 17:26:00,109.333,109.336,109.32,109.329,97600001.0
2005-08-16 17:27:00,109.34,109.34,109.308,109.308,206099998.0
2005-08-16 17:28:00,109.318,109.349,109.316,109.325,320899996.0
2005-08-16 17:29:00,109.308,109.33,109.308,109.33,222200004.0
2005-08-16 17:30:00,109.36,109.36,109.329,109.335,371399995.0
2005-08-16 17:31:00,109.338,109.36,109.333,109.333,179400001.0
2005-08-16 17:32:00,109.332,109.34,109.309,109.327,274700001.0
2005-08-16 17:33:00,109.309,109.315,109.307,109.315,325599998.0
2005-08-16 17:34:00,109.303,109.338,109.298,109.325,236999999.0
2005-08-16 17:35:00,109.31,109.324,109.288,109.304,277500002.0
2005-08-16 17:36:00,109.293,109.318,109.285,109.307,165700000.0
2005-08-16 17:37:00,109.3,109.334,109.296,109.321,292400005.0
2005-08-16 17:38:00,109.325,109.335,109.311,109.321,186400003.0
2005-08-16 17:39:00,109.331,109.356,109.317,109.317,317300002.0
2005-08-16 17:40:00,109.333,109.342,109.319,109.333,294699997.0
2005-08-16 17:41:00,109.327,109.341,109.326,109.338,338200000.0
2005-08-16 17:42:00,109.33,109.345,109.324,109.341,213600001.0
2005-08-16 17:43:00,109.324,109.324,109.311,109.313,217900001.0
2005-08-16 17:44:00,109.313,109.322,109.303,109.322,277600000.0
2005-08-16 17:45:00,109.31,109.322,109.31,109.322,107400002.0
2005-08-16 17:46:00,109.318,109.335,109.307,109.327,298800000.0
2005-08-16 17:47:00,109.322,109.34,109.317,109.328,330300001.0
2005-08-16 17:48:00,109.329,109.345,109.313,109.335,414200000.0
2005-08-16 17:49:00,109.34,109.353,109.335,109.335,197500001.0
2005-08-16 17:50:00,109.37,109.375,109.327,109.34,368099998.0
2005-08-16 17:51:00,109.362,109.371,109.333,109.335,222999999.0
2005-08-16 17:52:00,109.34,109.374,109.34,109.368,206200007.0
2005-08-16 17:53:00,109.333,109.362,109.319,109.33,298700002.0
2005-08-16 17:54:00,109.352,109.373,109.349,109.351,173299998.0
2005-08-16 17:55:00,109.368,109.408,109.368,109.404,158100001.0
2005-08-16 17:56:00,109.393,109.425,109.389,109.423,242300005.0
2005-08-16 17:57:00,109.424,109.435,109.418,109.435,207799998.0
2005-08-16 17:58:00,109.347,109.485,109.247,109.485,176100001.0
2005-08-16 17:59:00,109.496,109.503,109.488,109.503,273000003.0
2005-08-16 18:00:00,109.525,109.537,109.253,109.497,323800002.0
2005-08-16 18:01:00,109.59,109.61,109.55,109.58,2052499986.0
2005-08-16 18:02:00,109.57,109.58,109.52,109.53,2052499986.0
2005-08-16 18:03:00,109.54,109.55,109.52,109.52,2052499986.0
2005-08-16 18:04:00,109.53,109.54,109.5,109.51,2052499986.0
2005-08-16 18:05:00,109.51,109.52,109.5,109.51,2052499986.0
2005-08-16 18:06:00,109.49,109.52,109.49,109.51,2052499986.0
2005-08-16 18:07:00,109.52,109.57,109.52,109.57,2052499986.0
2005-08-16 18:08:00,109.55,109.55,109.55,109.55,2052499986.0
2005-08-16 18:09:00,109.54,109.54,109.53,109.54,2052499986.0
2005-08-16 18:10:00,109.53,109.54,109.52,109.52,2052499986.0
2005-08-16 18:11:00,109.517,109.526,109.514,109.518,2052499986.0
2005-08-16 18:12:00,109.512,109.553,109.502,109.525,1866300008.0
2005-08-16 18:13:00,109.53,109.53,109.53,109.53,2002499980.0
2005-08-16 18:14:00,109.52,109.53,109.52,109.53,2002499980.0
2005-08-16 18:15:00,109.54,109.55,109.54,109.54,2002499980.0
2005-08-16 18:16:00,109.55,109.55,109.54,109.54,2002499980.0
2005-08-16 18:17:00,109.536,109.586,109.536,109.555,2002499980.0
2005-08-16 18:19:00,109.57,109.57,109.57,109.57,2013200015.0
2005-08-16 18:20:00,109.55,109.58,109.55,109.55,2013200015.0
2005-08-16 18:22:00,109.54,109.55,109.54,109.54,2013200015.0
2005-08-16 18:24:00,109.55,109.57,109.54,109.55,2013200015.0
2005-08-16 18:26:00,109.553,109.596,109.542,109.559,2013200015.0
2005-08-16 18:27:00,109.535,109.543,109.526,109.543,1437799996.0
2005-08-16 18:28:00,109.57,109.57,109.55,109.55,1875299999.0
2005-08-16 18:29:00,109.57,109.57,109.55,109.55,1875299999.0
2005-08-16 18:30:00,109.547,109.592,109.547,109.556,1875299999.0
2005-08-16 18:31:00,109.55,109.55,109.54,109.54,1929800001.0
2005-08-16 18:35:00,109.57,109.57,109.57,109.57,1929800001.0
2005-08-16 18:36:00,109.564,109.602,109.54,109.593,1929800001.0
2005-08-16 18:37:00,109.591,109.598,109.585,109.595,889700004.0
2005-08-16 18:38:00,109.616,109.63,109.581,109.595,1364000000.0
2005-08-16 18:39:00,109.589,109.623,109.589,109.6,521900000.0
2005-08-16 18:40:00,109.605,109.637,109.605,109.616,1431599994.0
2005-08-16 18:41:00,109.619,109.632,109.616,109.628,1536199992.0
2005-08-16 18:42:00,109.641,109.665,109.604,109.628,1794499987.0
2005-08-16 18:43:00,109.618,109.631,109.613,109.631,1016500001.0
2005-08-16 18:44:00,109.633,109.666,109.603,109.603,740399998.0
2005-08-16 18:45:00,109.615,109.624,109.594,109.6,1668499992.0
2005-08-16 18:46:00,109.625,109.64,109.593,109.593,1693099992.0
2005-08-16 18:47:00,109.588,109.626,109.582,109.597,550899995.0
2005-08-16 18:48:00,109.595,109.646,109.586,109.6,738099995.0
2005-08-16 18:49:00,109.595,109.624,109.583,109.583,1351800000.0
2005-08-16 18:50:00,109.602,109.63,109.589,109.598,1882399989.0
2005-08-16 18:51:00,109.639,109.639,109.56,109.605,1426700000.0
2005-08-16 18:52:00,109.578,109.626,109.561,109.563,1408500004.0
2005-08-16 18:53:00,109.558,109.576,109.522,109.522,1230699992.0
2005-08-16 18:54:00,109.531,109.553,109.521,109.54,1648199998.0
2005-08-16 18:55:00,109.533,109.557,109.532,109.532,1812699987.0
2005-08-16 18:56:00,109.523,109.585,109.52,109.542,382500004.0
2005-08-16 18:57:00,109.543,109.582,109.543,109.556,946900002.0
2005-08-16 18:58:00,109.563,109.596,109.55,109.551,1217999998.0
2005-08-16 18:59:00,109.553,109.577,109.535,109.56,1678600024.0
2005-08-16 19:00:00,109.556,109.58,109.529,109.58,752500000.0
2005-08-16 19:01:00,109.595,109.618,109.572,109.572,614300006.0
2005-08-16 19:02:00,109.581,109.585,109.572,109.575,705800006.0
2005-08-16 19:03:00,109.578,109.595,109.556,109.584,1574599998.0
2005-08-16 19:04:00,109.571,109.611,109.571,109.575,1197899996.0
2005-08-16 19:05:00,109.594,109.594,109.563,109.574,814399994.0
2005-08-16 19:06:00,109.569,109.578,109.547,109.561,1312599997.0
2005-08-16 19:07:00,109.55,109.58,109.55,109.55,1656599993.0
2005-08-16 19:08:00,109.553,109.574,109.543,109.559,1656599993.0
2005-08-16 19:09:00,109.573,109.574,109.553,109.561,435699999.0
2005-08-16 19:10:00,109.591,109.604,109.554,109.589,626699994.0
2005-08-16 19:11:00,109.598,109.598,109.568,109.587,530900006.0
2005-08-16 19:12:00,109.6,109.604,109.562,109.599,1146099999.0
2005-08-16 19:13:00,109.573,109.59,109.56,109.561,736800001.0
2005-08-16 19:14:00,109.559,109.584,109.54,109.54,789900006.0
2005-08-16 19:15:00,109.554,109.575,109.539,109.543,1825100005.0
2005-08-16 19:16:00,109.535,109.535,109.511,109.511,985600002.0
2005-08-16 19:17:00,109.509,109.538,109.502,109.527,1470699987.0
2005-08-16 19:18:00,109.51,109.541,109.492,109.514,633099999.0
2005-08-16 19:19:00,109.52,109.52,109.51,109.51,709700003.0
2005-08-16 19:20:00,109.505,109.518,109.474,109.491,709700003.0
2005-08-16 19:21:00,109.505,109.505,109.451,109.485,1364300001.0
2005-08-16 19:22:00,109.478,109.512,109.456,109.511,888799998.0
2005-08-16 19:24:00,109.515,109.535,109.486,109.516,1274399999.0
2005-08-16 19:25:00,109.509,109.526,109.478,109.51,1254500011.0
2005-08-16 19:27:00,109.533,109.55,109.511,109.541,1978400011.0
2005-08-16 19:28:00,109.534,109.547,109.508,109.514,1183199997.0
2005-08-16 19:29:00,109.531,109.536,109.499,109.506,719600002.0
2005-08-16 19:30:00,109.506,109.559,109.499,109.533,825099998.0
2005-08-16 19:31:00,109.518,109.547,109.492,109.498,1344799996.0
2005-08-16 19:32:00,109.519,109.539,109.502,109.517,1590500012.0
2005-08-16 19:33:00,109.515,109.539,109.498,109.533,1188700012.0
2005-08-16 19:34:00,109.517,109.53,109.498,109.523,1185699994.0
2005-08-16 19:35:00,109.505,109.508,109.5,109.505,1260200000.0
2005-08-16 19:36:00,109.495,109.525,109.493,109.515,545199999.0
2005-08-16 19:37:00,109.505,109.534,109.505,109.525,289300000.0
2005-08-16 19:38:00,109.539,109.55,109.512,109.521,877600003.0
2005-08-16 19:39:00,109.5,109.508,109.498,109.505,1383299989.0
2005-08-16 19:40:00,109.535,109.542,109.503,109.523,1052000005.0
2005-08-16 19:41:00,109.502,109.535,109.502,109.532,1270999994.0
2005-08-16 19:42:00,109.501,109.508,109.498,109.501,722099989.0
2005-08-16 19:43:00,109.521,109.524,109.498,109.51,472300005.0
2005-08-16 19:44:00,109.52,109.539,109.494,109.498,1091299992.0
2005-08-16 19:45:00,109.5,109.55,109.5,109.535,681600000.0
2005-08-16 19:46:00,109.535,109.548,109.519,109.537,1278899998.0
2005-08-16 19:47:00,109.537,109.547,109.52,109.52,446500002.0
2005-08-16 19:48:00,109.51,109.539,109.496,109.52,1733599987.0
2005-08-16 19:49:00,109.516,109.558,109.516,109.545,567000001.0
2005-08-16 19:50:00,109.525,109.525,109.517,109.525,1064700003.0
2005-08-16 19:51:00,109.547,109.567,109.533,109.561,471000000.0
2005-08-16 19:52:00,109.555,109.577,109.541,109.544,727900000.0
2005-08-16 19:53:00,109.574,109.578,109.549,109.549,897499994.0
2005-08-16 19:54:00,109.537,109.569,109.534,109.544,1632000012.0
2005-08-16 19:55:00,109.54,109.566,109.515,109.528,666399994.0
2005-08-16 19:56:00,109.519,109.569,109.519,109.565,651600001.0
2005-08-16 19:57:00,109.545,109.551,109.537,109.545,681099990.0
2005-08-16 19:58:00,109.545,109.566,109.531,109.534,1606699992.0
2005-08-16 19:59:00,109.536,109.575,109.52,109.52,836200001.0
2005-08-16 20:00:00,109.537,109.55,109.519,109.52,320999998.0
2005-08-16 20:01:00,109.548,109.558,109.518,109.527,534000004.0
2005-08-16 20:02:00,109.523,109.556,109.513,109.519,1031999996.0
2005-08-16 20:03:00,109.527,109.558,109.517,109.528,720399997.0
2005-08-16 20:04:00,109.548,109.585,109.521,109.537,772300009.0
2005-08-16 20:05:00,109.524,109.565,109.52,109.553,1068200005.0
2005-08-16 20:06:00,109.552,109.587,109.542,109.565,1859999994.0
2005-08-16 20:07:00,109.54,109.545,109.536,109.538,666099994.0
2005-08-16 20:08:00,109.533,109.578,109.533,109.539,1026599997.0
2005-08-16 20:09:00,109.535,109.562,109.524,109.555,1266700006.0
2005-08-16 20:10:00,109.535,109.54,109.518,109.521,992899993.0
2005-08-16 20:11:00,109.534,109.567,109.534,109.538,1502699993.0
2005-08-16 20:12:00,109.54,109.55,109.54,109.54,814800008.0
2005-08-16 20:13:00,109.514,109.573,109.514,109.55,814800008.0
2005-08-16 20:14:00,109.55,109.577,109.539,109.565,1121199998.0
2005-08-16 20:15:00,109.565,109.574,109.525,109.525,1287000011.0
2005-08-16 20:16:00,109.525,109.576,109.525,109.554,1038399999.0
2005-08-16 20:17:00,109.536,109.542,109.527,109.527,589000001.0
2005-08-16 20:18:00,109.56,109.57,109.534,109.534,206900003.0
2005-08-16 20:19:00,109.529,109.567,109.529,109.529,1076300001.0
2005-08-16 20:20:00,109.536,109.58,109.522,109.571,813500001.0
2005-08-16 20:21:00,109.555,109.561,109.549,109.558,1393600000.0
2005-08-16 20:22:00,109.573,109.601,109.572,109.587,1090400005.0
2005-08-16 20:23:00,109.572,109.608,109.572,109.604,900299998.0
2005-08-16 20:24:00,109.605,109.652,109.59,109.616,810500005.0
2005-08-16 20:25:00,109.641,109.66,109.614,109.622,1039799993.0
2005-08-16 20:26:00,109.623,109.657,109.617,109.627,871400002.0
2005-08-16 20:27:00,109.624,109.665,109.584,109.625,1320600012.0
2005-08-16 20:28:00,109.633,109.667,109.622,109.622,1748399993.0
2005-08-16 20:29:00,109.65,109.66,109.64,109.65,529599992.0
2005-08-16 20:30:00,109.66,109.66,109.63,109.65,529599992.0
2005-08-16 20:31:00,109.66,109.66,109.66,109.66,529599992.0
2005-08-16 20:32:00,109.65,109.65,109.64,109.65,529599992.0
2005-08-16 20:33:00,109.652,109.658,109.623,109.635,529599992.0
2005-08-16 20:34:00,109.639,109.669,109.639,109.639,557899999.0
2005-08-16 20:35:00,109.655,109.667,109.631,109.631,480800005.0
2005-08-16 20:36:00,109.632,109.653,109.616,109.635,561300002.0
2005-08-16 20:37:00,109.631,109.655,109.622,109.644,373199999.0
2005-08-16 20:38:00,109.63,109.664,109.621,109.636,1406699998.0
2005-08-16 20:39:00,109.616,109.624,109.613,109.616,1214499994.0
2005-08-16 20:40:00,109.63,109.63,109.62,109.62,1273399993.0
2005-08-16 20:41:00,109.615,109.628,109.598,109.623,1273399993.0
2005-08-16 20:42:00,109.613,109.658,109.607,109.638,1115400003.0
2005-08-16 20:43:00,109.638,109.66,109.613,109.643,1303800002.0
2005-08-16 20:44:00,109.641,109.646,109.603,109.625,1648300000.0
2005-08-16 20:45:00,109.605,109.608,109.597,109.6,1072599996.0
2005-08-16 20:46:00,109.643,109.646,109.596,109.609,1422100000.0
2005-08-16 20:47:00,109.606,109.64,109.603,109.634,1788999984.0
2005-08-16 20:48:00,109.609,109.639,109.609,109.609,1230900006.0
2005-08-16 20:49:00,109.611,109.632,109.605,109.605,1220799998.0
2005-08-16 20:50:00,109.603,109.627,109.603,109.61,1473499993.0
2005-08-16 20:51:00,109.619,109.637,109.598,109.599,532199993.0
2005-08-16 20:52:00,109.605,109.622,109.605,109.608,216200001.0
2005-08-16 20:53:00,109.605,109.63,109.592,109.624,1692600001.0
2005-08-16 20:54:00,109.59,109.621,109.59,109.615,635400004.0
2005-08-16 20:55:00,109.615,109.624,109.564,109.564,1598300012.0
2005-08-16 20:56:00,109.569,109.607,109.569,109.569,768299999.0
2005-08-16 20:57:00,109.561,109.584,109.561,109.577,1971900011.0
2005-08-16 20:58:00,109.57,109.57,109.57,109.57,1905600006.0
2005-08-16 20:59:00,109.55,109.57,109.54,109.54,1905600006.0
2005-08-16 21:00:00,109.501,109.529,109.501,109.522,1905600006.0
2005-08-16 21:01:00,109.554,109.554,109.513,109.514,1258400003.0
2005-08-16 21:02:00,109.515,109.53,109.493,109.493,840300004.0
2005-08-16 21:03:00,109.515,109.58,109.503,109.524,1211199997.0
2005-08-16 21:04:00,109.518,109.55,109.502,109.55,648600003.0
2005-08-16 21:05:00,109.525,109.547,109.51,109.537,579699999.0
2005-08-16 21:06:00,109.521,109.553,109.498,109.512,848799999.0
2005-08-16 21:07:00,109.525,109.547,109.499,109.525,1352800001.0
2005-08-16 21:08:00,109.528,109.547,109.511,109.535,720499994.0
2005-08-16 21:09:00,109.5,109.508,109.5,109.505,279200005.0
2005-08-16 21:10:00,109.5,109.524,109.499,109.513,440799997.0
2005-08-16 21:11:00,109.49,109.49,109.483,109.483,143899999.0
2005-08-16 21:12:00,109.476,109.518,109.476,109.482,502999995.0
2005-08-16 21:13:00,109.462,109.512,109.455,109.475,624599995.0
2005-08-16 21:14:00,109.463,109.502,109.463,109.474,1446699999.0
2005-08-16 21:15:00,109.464,109.497,109.464,109.464,1379799989.0
2005-08-16 21:16:00,109.459,109.494,109.459,109.469,1187199994.0
2005-08-16 21:17:00,109.485,109.497,109.442,109.442,1851500003.0
2005-08-16 21:18:00,109.429,109.433,109.418,109.425,977400008.0
2005-08-16 21:19:00,109.466,109.477,109.423,109.436,1285699991.0
2005-08-16 21:20:00,109.438,109.475,109.416,109.445,1764100017.0
2005-08-16 21:21:00,109.429,109.479,109.429,109.444,1312900006.0
2005-08-16 21:22:00,109.425,109.438,109.422,109.427,1753800002.0
2005-08-16 21:23:00,109.437,109.458,109.432,109.432,1035599991.0
2005-08-16 21:24:00,109.439,109.463,109.424,109.446,1545000013.0
2005-08-16 21:25:00,109.428,109.469,109.428,109.442,1753399995.0
2005-08-16 21:26:00,109.454,109.482,109.439,109.47,982100004.0
2005-08-16 21:27:00,109.442,109.46,109.442,109.46,750500004.0
2005-08-16 21:28:00,109.475,109.504,109.455,109.486,342699998.0
2005-08-16 21:29:00,109.469,109.503,109.451,109.467,648200001.0
2005-08-16 21:30:00,109.487,109.515,109.454,109.487,1026800011.0
2005-08-16 21:31:00,109.462,109.488,109.461,109.471,239799999.0
2005-08-16 21:32:00,109.482,109.495,109.444,109.465,1054799998.0
2005-08-16 21:33:00,109.463,109.487,109.439,109.439,393799998.0
2005-08-16 21:34:00,109.436,109.469,109.43,109.46,564999999.0
2005-08-16 21:35:00,109.431,109.431,109.414,109.42,444200000.0
2005-08-16 21:36:00,109.425,109.463,109.425,109.432,374700000.0
2005-08-16 21:37:00,109.434,109.465,109.43,109.465,479699993.0
2005-08-16 21:38:00,109.436,109.47,109.436,109.47,126699998.0
2005-08-16 21:39:00,109.476,109.476,109.449,109.465,635400003.0
2005-08-16 21:40:00,109.464,109.483,109.453,109.46,758500004.0
2005-08-16 21:41:00,109.461,109.472,109.448,109.46,806299989.0
2005-08-16 21:42:00,109.461,109.474,109.446,109.465,1181199994.0
2005-08-16 21:43:00,109.467,109.467,109.417,109.464,323600002.0
2005-08-16 21:44:00,109.481,109.481,109.424,109.455,1215300008.0
2005-08-16 21:45:00,109.435,109.455,109.421,109.428,709599994.0
2005-08-16 21:46:00,109.44,109.461,109.424,109.461,962899997.0
2005-08-16 21:47:00,109.439,109.492,109.439,109.46,566999998.0
2005-08-16 21:48:00,109.491,109.497,109.467,109.467,989400004.0
2005-08-16 21:49:00,109.475,109.511,109.475,109.487,557699993.0
2005-08-16 21:50:00,109.502,109.536,109.502,109.521,181900003.0
2005-08-16 21:51:00,109.525,109.541,109.521,109.541,506600000.0
2005-08-16 21:52:00,109.525,109.525,109.523,109.525,224899997.0
2005-08-16 21:53:00,109.551,109.551,109.518,109.535,459099997.0
2005-08-16 21:54:00,109.519,109.547,109.483,109.511,829899999.0
2005-08-16 21:55:00,109.516,109.533,109.511,109.525,326899996.0
2005-08-16 21:56:00,109.542,109.549,109.5,109.521,744800003.0
2005-08-16 21:57:00,109.539,109.539,109.52,109.535,370600008.0
2005-08-16 21:58:00,109.525,109.539,109.511,109.529,164700000.0
2005-08-16 21:59:00,109.525,109.546,109.508,109.53,422699996.0
2005-08-16 22:00:00,109.53,109.547,109.521,109.524,766700003.0
2005-08-16 22:01:00,109.52,109.525,109.515,109.525,1328899999.0
2005-08-16 22:02:00,109.52,109.535,109.508,109.512,750200008.0
2005-08-16 22:03:00,109.53,109.543,109.522,109.522,250299997.0
2005-08-16 22:04:00,109.523,109.542,109.509,109.522,734400006.0
2005-08-16 22:05:00,109.533,109.542,109.518,109.535,234700003.0
2005-08-16 22:06:00,109.54,109.54,109.506,109.524,302999995.0
2005-08-16 22:07:00,109.512,109.551,109.497,109.514,364300002.0
2005-08-16 22:08:00,109.527,109.54,109.515,109.531,222600002.0
2005-08-16 22:09:00,109.519,109.521,109.518,109.52,109499999.0
2005-08-16 22:10:00,109.55,109.55,109.511,109.525,298599995.0
2005-08-16 22:11:00,109.531,109.549,109.513,109.525,656799996.0
2005-08-16 22:12:00,109.522,109.531,109.512,109.525,169700001.0
2005-08-16 22:13:00,109.505,109.538,109.505,109.535,615599995.0
2005-08-16 22:14:00,109.538,109.577,109.537,109.572,398299999.0
2005-08-16 22:15:00,109.58,109.591,109.566,109.591,235199997.0
2005-08-16 22:16:00,109.578,109.6,109.574,109.585,495499998.0
2005-08-16 22:17:00,109.586,109.595,109.564,109.564,329400000.0
2005-08-16 22:18:00,109.577,109.591,109.566,109.582,250899995.0
2005-08-16 22:19:00,109.563,109.589,109.551,109.551,390600002.0
2005-08-16 22:20:00,109.532,109.573,109.532,109.545,258700002.0
2005-08-16 22:21:00,109.545,109.559,109.535,109.559,282299998.0
2005-08-16 22:22:00,109.518,109.518,109.485,109.5,254999998.0
2005-08-16 22:23:00,109.505,109.527,109.505,109.524,218999995.0
2005-08-16 22:24:00,109.515,109.524,109.502,109.502,290999997.0
2005-08-16 22:25:00,109.512,109.521,109.499,109.505,317499995.0
2005-08-16 22:26:00,109.53,109.545,109.493,109.5,317799999.0
2005-08-16 22:27:00,109.502,109.502,109.487,109.502,1082400001.0
2005-08-16 22:28:00,109.518,109.542,109.507,109.519,290899996.0
2005-08-16 22:29:00,109.527,109.536,109.519,109.519,161599995.0
2005-08-16 22:30:00,109.515,109.54,109.497,109.497,373100004.0
2005-08-16 22:31:00,109.497,109.541,109.495,109.541,306900002.0
2005-08-16 22:32:00,109.515,109.53,109.498,109.501,296099995.0
2005-08-16 22:33:00,109.515,109.541,109.515,109.528,829699999.0
2005-08-16 22:34:00,109.506,109.531,109.498,109.51,1012099991.0
2005-08-16 22:35:00,109.523,109.54,109.515,109.515,239500001.0
2005-08-16 22:36:00,109.513,109.534,109.509,109.512,623999999.0
2005-08-16 22:37:00,109.53,109.532,109.514,109.514,157600004.0
2005-08-16 22:38:00,109.53,109.531,109.511,109.511,299099999.0
2005-08-16 22:39:00,109.505,109.522,109.503,109.509,238299996.0
2005-08-16 22:40:00,109.515,109.534,109.496,109.496,592300003.0
2005-08-16 22:41:00,109.507,109.542,109.507,109.527,202099996.0
2005-08-16 22:42:00,109.515,109.535,109.511,109.526,187299995.0
2005-08-16 22:43:00,109.515,109.531,109.509,109.516,510100005.0
2005-08-16 22:44:00,109.51,109.525,109.498,109.514,374800001.0
2005-08-16 22:45:00,109.507,109.523,109.498,109.502,506200004.0
2005-08-16 22:46:00,109.505,109.523,109.505,109.505,491000000.0
2005-08-16 22:47:00,109.51,109.51,109.482,109.492,215199997.0
2005-08-16 22:48:00,109.483,109.491,109.471,109.471,372100002.0
2005-08-16 22:49:00,109.49,109.506,109.477,109.477,263800002.0
2005-08-16 22:50:00,109.483,109.504,109.465,109.465,420599997.0
2005-08-16 22:51:00,109.495,109.5,109.468,109.468,500400006.0
2005-08-16 22:52:00,109.468,109.496,109.468,109.48,306200004.0
2005-08-16 22:53:00,109.506,109.521,109.492,109.51,293599994.0
2005-08-16 22:54:00,109.505,109.524,109.492,109.506,221000001.0
2005-08-16 22:55:00,109.501,109.534,109.5,109.528,445899995.0
2005-08-16 22:56:00,109.507,109.516,109.491,109.501,206699998.0
2005-08-16 22:57:00,109.49,109.531,109.49,109.513,505899999.0
2005-08-16 22:58:00,109.492,109.528,109.492,109.528,85499999.0
2005-08-16 22:59:00,109.492,109.523,109.487,109.5,167900001.0
2005-08-16 23:00:00,109.527,109.54,109.5,109.518,313599997.0
2005-08-16 23:01:00,109.52,109.57,109.517,109.555,328800005.0
2005-08-16 23:02:00,109.541,109.541,109.513,109.513,261100001.0
2005-08-16 23:03:00,109.515,109.539,109.513,109.52,163699995.0
2005-08-16 23:04:00,109.515,109.542,109.502,109.517,194700002.0
2005-08-16 23:05:00,109.517,109.524,109.493,109.506,285100002.0
2005-08-16 23:06:00,109.52,109.536,109.509,109.523,327200001.0
2005-08-16 23:07:00,109.525,109.538,109.515,109.52,388600002.0
2005-08-16 23:08:00,109.525,109.531,109.496,109.513,400200002.0
2005-08-16 23:09:00,109.51,109.537,109.51,109.519,341300001.0
2005-08-16 23:10:00,109.516,109.533,109.513,109.522,455500003.0
2005-08-16 23:11:00,109.532,109.541,109.521,109.532,209400003.0
2005-08-16 23:12:00,109.519,109.538,109.505,109.536,214800000.0
2005-08-16 23:13:00,109.533,109.546,109.51,109.51,356299995.0
2005-08-16 23:14:00,109.532,109.545,109.514,109.522,389600003.0
2005-08-16 23:15:00,109.534,109.542,109.532,109.542,302899999.0
2005-08-16 23:16:00,109.542,109.551,109.521,109.522,268499997.0
2005-08-16 23:17:00,109.55,109.566,109.532,109.532,187200004.0
2005-08-16 23:18:00,109.57,109.579,109.521,109.521,274400001.0
2005-08-16 23:19:00,109.525,109.57,109.525,109.56,154099999.0
2005-08-16 23:20:00,109.558,109.565,109.541,109.559,224700001.0
2005-08-16 23:21:00,109.538,109.562,109.535,109.545,229899996.0
2005-08-16 23:22:00,109.558,109.566,109.545,109.553,185399999.0
2005-08-16 23:23:00,109.56,109.565,109.553,109.559,209099999.0
2005-08-16 23:24:00,109.563,109.575,109.545,109.545,371699997.0
2005-08-16 23:25:00,109.559,109.573,109.553,109.553,386799992.0
2005-08-16 23:26:00,109.551,109.603,109.551,109.592,359199994.0
2005-08-16 23:27:00,109.582,109.595,109.569,109.595,235999998.0
2005-08-16 23:28:00,109.58,109.593,109.569,109.581,238600002.0
2005-08-16 23:29:00,109.588,109.613,109.571,109.594,211200002.0
2005-08-16 23:30:00,109.586,109.603,109.576,109.59,182400000.0
2005-08-16 23:31:00,109.61,109.61,109.573,109.59,176900001.0
2005-08-16 23:32:00,109.58,109.612,109.579,109.608,200800000.0
2005-08-16 23:33:00,109.617,109.617,109.567,109.569,203800000.0
2005-08-16 23:34:00,109.602,109.602,109.569,109.585,234100005.0
2005-08-16 23:35:00,109.585,109.599,109.564,109.564,163199998.0
2005-08-16 23:36:00,109.578,109.605,109.572,109.593,243899997.0
2005-08-16 23:37:00,109.602,109.605,109.565,109.582,332800000.0
2005-08-16 23:38:00,109.595,109.604,109.589,109.59,240700002.0
2005-08-16 23:39:00,109.589,109.599,109.578,109.58,173500000.0
2005-08-16 23:40:00,109.575,109.615,109.571,109.573,357100002.0
2005-08-16 23:41:00,109.59,109.595,109.564,109.587,222599995.0
2005-08-16 23:42:00,109.583,109.619,109.575,109.6,293499997.0
2005-08-16 23:43:00,109.58,109.612,109.58,109.612,222900000.0
2005-08-16 23:44:00,109.608,109.635,109.608,109.635,185500005.0
2005-08-16 23:45:00,109.622,109.643,109.604,109.604,227400003.0
2005-08-16 23:46:00,109.615,109.624,109.589,109.589,267499998.0
2005-08-16 23:47:00,109.597,109.624,109.597,109.624,193400001.0
2005-08-16 23:48:00,109.6,109.615,109.59,109.599,294600000.0
2005-08-16 23:49:00,109.592,109.605,109.56,109.56,222899997.0
2005-08-16 23:50:00,109.557,109.584,109.557,109.578,225499998.0
2005-08-16 23:51:00,109.573,109.61,109.566,109.591,352299998.0
2005-08-16 23:52:00,109.593,109.619,109.587,109.598,197600003.0
2005-08-16 23:53:00,109.595,109.604,109.582,109.59,197900001.0
2005-08-16 23:54:00,109.598,109.61,109.589,109.594,311300003.0
2005-08-16 23:55:00,109.588,109.608,109.581,109.604,252500001.0
2005-08-16 23:56:00,109.613,109.613,109.583,109.596,230100002.0
2005-08-16 23:57:00,109.596,109.61,109.596,109.601,216999999.0
2005-08-16 23:58:00,109.6,109.607,109.593,109.593,217000001.0
2005-08-16 23:59:00,109.602,109.611,109.584,109.584,207900002.0
2005-08-17 00:00:00,109.603,109.617,109.585,109.594,230600003.0
2005-08-17 00:01:00,109.61,109.63,109.606,109.621,336000007.0
2005-08-17 00:02:00,109.627,109.638,109.608,109.614,266000003.0
2005-08-17 00:03:00,109.617,109.631,109.603,109.603,153300002.0
2005-08-17 00:04:00,109.594,109.626,109.594,109.625,152000000.0
2005-08-17 00:05:00,109.63,109.643,109.62,109.636,270699997.0
2005-08-17 00:06:00,109.615,109.65,109.615,109.64,277499994.0
2005-08-17 00:07:00,109.655,109.655,109.629,109.634,153899999.0
2005-08-17 00:08:00,109.642,109.657,109.642,109.648,150500000.0
2005-08-17 00:09:00,109.634,109.635,109.623,109.634,392200003.0
2005-08-17 00:10:00,109.652,109.657,109.619,109.632,293099998.0
2005-08-17 00:11:00,109.62,109.645,109.62,109.64,231299996.0
2005-08-17 00:12:00,109.64,109.648,109.614,109.62,275800000.0
2005-08-17 00:13:00,109.626,109.654,109.626,109.64,279499992.0
2005-08-17 00:14:00,109.638,109.652,109.625,109.644,162699999.0
2005-08-17 00:15:00,109.65,109.65,109.621,109.632,134199998.0
2005-08-17 00:16:00,109.648,109.654,109.617,109.624,452899995.0
2005-08-17 00:17:00,109.623,109.647,109.623,109.637,162000000.0
2005-08-17 00:18:00,109.639,109.668,109.639,109.668,228399998.0
2005-08-17 00:19:00,109.635,109.677,109.631,109.64,480800001.0
2005-08-17 00:20:00,109.649,109.657,109.635,109.643,239499999.0
2005-08-17 00:21:00,109.648,109.668,109.648,109.657,146300001.0
2005-08-17 00:22:00,109.639,109.65,109.639,109.65,263900000.0
2005-08-17 00:23:00,109.652,109.684,109.651,109.666,210100001.0
2005-08-17 00:24:00,109.674,109.684,109.643,109.664,345000002.0
2005-08-17 00:25:00,109.655,109.684,109.655,109.683,190699996.0
2005-08-17 00:26:00,109.673,109.68,109.657,109.678,307700008.0
2005-08-17 00:27:00,109.642,109.664,109.64,109.663,400099990.0
2005-08-17 00:28:00,109.692,109.696,109.665,109.687,171200001.0
2005-08-17 00:29:00,109.697,109.699,109.67,109.67,187099998.0
2005-08-17 00:30:00,109.672,109.681,109.653,109.663,166499999.0
2005-08-17 00:31:00,109.664,109.69,109.66,109.66,193899999.0
2005-08-17 00:32:00,109.688,109.69,109.662,109.662,130399999.0
2005-08-17 00:33:00,109.67,109.693,109.661,109.688,304599998.0
2005-08-17 00:34:00,109.671,109.699,109.671,109.695,70699999.0
2005-08-17 00:35:00,109.682,109.691,109.668,109.683,349300003.0
2005-08-17 00:36:00,109.69,109.695,109.67,109.674,205799994.0
2005-08-17 00:37:00,109.678,109.693,109.659,109.669,350399994.0
2005-08-17 00:38:00,109.65,109.65,109.644,109.648,139699997.0
2005-08-17 00:39:00,109.652,109.675,109.635,109.675,183699998.0
2005-08-17 00:40:00,109.668,109.668,109.622,109.634,249000000.0
2005-08-17 00:41:00,109.632,109.644,109.629,109.639,236200003.0
2005-08-17 00:42:00,109.681,109.681,109.623,109.623,426299997.0
2005-08-17 00:43:00,109.618,109.639,109.617,109.622,467300010.0
2005-08-17 00:44:00,109.619,109.63,109.617,109.625,194499998.0
2005-08-17 00:45:00,109.638,109.639,109.632,109.633,164099999.0
2005-08-17 00:46:00,109.667,109.667,109.633,109.634,254400000.0
2005-08-17 00:47:00,109.645,109.662,109.645,109.651,141100002.0
2005-08-17 00:48:00,109.665,109.671,109.649,109.654,133099998.0
2005-08-17 00:49:00,109.662,109.676,109.638,109.644,86100000.0
2005-08-17 00:50:00,109.648,109.664,109.634,109.639,221699998.0
2005-08-17 00:51:00,109.647,109.656,109.64,109.643,257600005.0
2005-08-17 00:52:00,109.646,109.665,109.623,109.623,263699996.0
2005-08-17 00:53:00,109.626,109.656,109.626,109.633,205600000.0
2005-08-17 00:54:00,109.65,109.662,109.633,109.643,327700005.0
2005-08-17 00:55:00,109.645,109.655,109.616,109.616,238599998.0
2005-08-17 00:56:00,109.616,109.65,109.609,109.609,188200003.0
2005-08-17 00:57:00,109.592,109.629,109.592,109.615,167399998.0
2005-08-17 00:58:00,109.602,109.61,109.578,109.58,302900005.0
2005-08-17 00:59:00,109.598,109.605,109.587,109.601,215499998.0
2005-08-17 01:00:00,109.615,109.627,109.603,109.609,167300002.0
2005-08-17 01:01:00,109.601,109.601,109.573,109.584,221699997.0
2005-08-17 01:02:00,109.593,109.63,109.581,109.616,164700000.0
2005-08-17 01:03:00,109.605,109.633,109.596,109.596,399000006.0
2005-08-17 01:04:00,109.627,109.627,109.597,109.597,179399997.0
2005-08-17 01:05:00,109.59,109.598,109.582,109.591,186099999.0
2005-08-17 01:06:00,109.603,109.609,109.584,109.584,288999996.0
2005-08-17 01:07:00,109.55,109.579,109.528,109.572,185699999.0
2005-08-17 01:08:00,109.561,109.599,109.561,109.585,127100001.0
2005-08-17 01:09:00,109.607,109.622,109.597,109.597,149699997.0
2005-08-17 01:10:00,109.602,109.602,109.589,109.598,351900004.0
2005-08-17 01:11:00,109.62,109.626,109.606,109.613,259800000.0
2005-08-17 01:12:00,109.613,109.63,109.607,109.611,138700003.0
2005-08-17 01:13:00,109.592,109.637,109.592,109.637,157799996.0
2005-08-17 01:14:00,109.615,109.625,109.607,109.625,258300004.0
2005-08-17 01:15:00,109.652,109.659,109.6,109.614,287800001.0
2005-08-17 01:16:00,109.648,109.648,109.615,109.629,175199995.0
2005-08-17 01:17:00,109.627,109.629,109.623,109.627,299299995.0
2005-08-17 01:18:00,109.615,109.615,109.591,109.595,229100000.0
2005-08-17 01:19:00,109.587,109.595,109.579,109.593,203600001.0
2005-08-17 01:20:00,109.608,109.621,109.587,109.587,304999995.0
2005-08-17 01:21:00,109.608,109.622,109.599,109.599,394699992.0
2005-08-17 01:22:00,109.594,109.602,109.592,109.598,280900005.0
2005-08-17 01:23:00,109.593,109.597,109.588,109.595,203999998.0
2005-08-17 01:24:00,109.6,109.638,109.589,109.632,260600003.0
2005-08-17 01:25:00,109.589,109.59,109.578,109.578,136200000.0
2005-08-17 01:26:00,109.587,109.603,109.572,109.572,249900001.0
2005-08-17 01:27:00,109.587,109.601,109.575,109.58,310299998.0
2005-08-17 01:28:00,109.571,109.606,109.571,109.606,284300008.0
2005-08-17 01:29:00,109.618,109.636,109.609,109.611,179199999.0
2005-08-17 01:30:00,109.62,109.628,109.594,109.594,226099998.0
2005-08-17 01:31:00,109.592,109.621,109.591,109.592,118300000.0
2005-08-17 01:32:00,109.603,109.616,109.581,109.616,224100002.0
2005-08-17 01:33:00,109.623,109.628,109.578,109.589,215999992.0
2005-08-17 01:34:00,109.593,109.624,109.583,109.619,335199998.0
2005-08-17 01:35:00,109.615,109.63,109.603,109.62,176000003.0
2005-08-17 01:36:00,109.623,109.632,109.595,109.595,213300000.0
2005-08-17 01:37:00,109.603,109.628,109.595,109.615,182199999.0
2005-08-17 01:38:00,109.627,109.627,109.595,109.609,115099999.0
2005-08-17 01:39:00,109.587,109.622,109.587,109.593,203099997.0
2005-08-17 01:40:00,109.616,109.616,109.588,109.588,152500004.0
2005-08-17 01:41:00,109.605,109.617,109.589,109.594,303799998.0
2005-08-17 01:42:00,109.633,109.637,109.609,109.624,249900000.0
2005-08-17 01:43:00,109.605,109.648,109.605,109.644,177799998.0
2005-08-17 01:44:00,109.61,109.621,109.606,109.608,193299996.0
2005-08-17 01:45:00,109.618,109.631,109.602,109.613,386999997.0
2005-08-17 01:46:00,109.609,109.631,109.609,109.631,129199999.0
2005-08-17 01:47:00,109.642,109.671,109.642,109.658,195300000.0
2005-08-17 01:48:00,109.638,109.648,109.628,109.643,192900001.0
2005-08-17 01:49:00,109.642,109.653,109.635,109.652,261899996.0
2005-08-17 01:50:00,109.652,109.67,109.646,109.663,271200000.0
2005-08-17 01:51:00,109.666,109.679,109.663,109.67,156000000.0
2005-08-17 01:52:00,109.687,109.72,109.687,109.708,207200001.0
2005-08-17 01:53:00,109.725,109.731,109.695,109.695,247600004.0
2005-08-17 01:54:00,109.69,109.707,109.666,109.674,399599994.0
2005-08-17 01:55:00,109.665,109.688,109.652,109.673,304800008.0
2005-08-17 01:56:00,109.656,109.657,109.65,109.657,100600000.0
2005-08-17 01:57:00,109.64,109.64,109.603,109.615,76399998.0
2005-08-17 01:58:00,109.605,109.663,109.6,109.645,59900000.0
2005-08-17 01:59:00,109.648,109.657,109.614,109.614,277400004.0
2005-08-17 02:00:00,109.652,109.652,109.625,109.629,220200006.0
2005-08-17 02:01:00,109.642,109.644,109.619,109.625,276399997.0
2005-08-17 02:02:00,109.617,109.621,109.595,109.605,334700000.0
2005-08-17 02:03:00,109.613,109.64,109.602,109.617,181499999.0
2005-08-17 02:04:00,109.647,109.654,109.617,109.617,211000002.0
2005-08-17 02:05:00,109.605,109.609,109.571,109.571,271599999.0
2005-08-17 02:06:00,109.571,109.571,109.535,109.535,119299998.0
2005-08-17 02:07:00,109.54,109.569,109.54,109.556,131399999.0
2005-08-17 02:08:00,109.552,109.56,109.55,109.552,246899997.0
2005-08-17 02:09:00,109.573,109.596,109.546,109.555,225799998.0
2005-08-17 02:10:00,109.546,109.546,109.518,109.545,421000010.0
2005-08-17 02:11:00,109.543,109.557,109.541,109.547,281599999.0
2005-08-17 02:12:00,109.53,109.53,109.504,109.514,281700004.0
2005-08-17 02:13:00,109.508,109.556,109.508,109.513,335599997.0
2005-08-17 02:14:00,109.54,109.553,109.517,109.517,131300000.0
2005-08-17 02:15:00,109.508,109.508,109.501,109.501,173199999.0
2005-08-17 02:16:00,109.5,109.536,109.5,109.53,146200001.0
2005-08-17 02:17:00,109.535,109.543,109.503,109.521,270100002.0
2005-08-17 02:18:00,109.528,109.557,109.514,109.514,142899998.0
2005-08-17 02:19:00,109.491,109.491,109.479,109.48,226500002.0
2005-08-17 02:20:00,109.486,109.49,109.476,109.478,208300003.0
2005-08-17 02:21:00,109.484,109.498,109.469,109.485,410799999.0
2005-08-17 02:22:00,109.479,109.485,109.391,109.391,130000002.0
2005-08-17 02:23:00,109.473,109.51,109.471,109.472,349000004.0
2005-08-17 02:24:00,109.462,109.466,109.455,109.466,75200001.0
2005-08-17 02:25:00,109.479,109.506,109.479,109.493,157999998.0
2005-08-17 02:26:00,109.469,109.498,109.469,109.49,198400003.0
2005-08-17 02:27:00,109.51,109.525,109.508,109.52,161200002.0
2005-08-17 02:28:00,109.512,109.541,109.512,109.541,146499998.0
2005-08-17 02:29:00,109.557,109.557,109.523,109.526,227200002.0
2005-08-17 02:30:00,109.538,109.552,109.511,109.511,299600000.0
2005-08-17 02:31:00,109.545,109.556,109.515,109.523,258600002.0
2005-08-17 02:32:00,109.515,109.515,109.501,109.501,412499997.0
2005-08-17 02:33:00,109.506,109.523,109.506,109.519,200299999.0
2005-08-17 02:34:00,109.535,109.546,109.507,109.538,269900000.0
2005-08-17 02:35:00,109.513,109.554,109.504,109.52,437800005.0
2005-08-17 02:36:00,109.54,109.552,109.54,109.547,143200004.0
2005-08-17 02:37:00,109.529,109.562,109.519,109.554,327099998.0
2005-08-17 02:38:00,109.538,109.557,109.533,109.555,185299999.0
2005-08-17 02:39:00,109.555,109.564,109.555,109.558,72900000.0
2005-08-17 02:40:00,109.579,109.586,109.543,109.586,460800001.0
2005-08-17 02:41:00,109.596,109.604,109.567,109.567,179699999.0
2005-08-17 02:42:00,109.558,109.578,109.529,109.529,263600004.0
2005-08-17 02:43:00,109.53,109.55,109.521,109.53,217400004.0
2005-08-17 02:44:00,109.544,109.579,109.544,109.561,160100004.0
2005-08-17 02:45:00,109.543,109.566,109.536,109.542,459500005.0
2005-08-17 02:46:00,109.53,109.561,109.521,109.529,331000001.0
2005-08-17 02:47:00,109.529,109.592,109.529,109.553,277499996.0
2005-08-17 02:48:00,109.545,109.545,109.537,109.54,358800003.0
2005-08-17 02:49:00,109.552,109.556,109.538,109.538,345600008.0
2005-08-17 02:50:00,109.528,109.558,109.515,109.558,191499998.0
2005-08-17 02:51:00,109.56,109.56,109.533,109.537,190899995.0
2005-08-17 02:52:00,109.542,109.543,109.528,109.528,250100001.0
2005-08-17 02:53:00,109.537,109.551,109.512,109.512,174199999.0
2005-08-17 02:54:00,109.497,109.503,109.483,109.483,272999996.0
2005-08-17 02:55:00,109.506,109.548,109.506,109.508,170700000.0
2005-08-17 02:56:00,109.494,109.514,109.481,109.481,189500002.0
2005-08-17 02:57:00,109.488,109.518,109.478,109.503,108399999.0
2005-08-17 02:58:00,109.482,109.491,109.475,109.477,411700001.0
2005-08-17 02:59:00,109.495,109.512,109.482,109.488,146599999.0
2005-08-17 03:00:00,109.499,109.518,109.489,109.489,266299998.0
2005-08-17 03:01:00,109.5,109.518,109.5,109.51,199900001.0
2005-08-17 03:02:00,109.499,109.535,109.496,109.533,202199998.0
2005-08-17 03:03:00,109.513,109.522,109.513,109.518,142299999.0
2005-08-17 03:04:00,109.512,109.53,109.502,109.515,193500004.0
2005-08-17 03:05:00,109.525,109.541,109.509,109.516,288000004.0
2005-08-17 03:06:00,109.525,109.543,109.512,109.512,294599994.0
2005-08-17 03:07:00,109.507,109.544,109.507,109.51,388699994.0
2005-08-17 03:08:00,109.536,109.539,109.5,109.507,349299994.0
2005-08-17 03:09:00,109.5,109.528,109.496,109.528,212000001.0
2005-08-17 03:10:00,109.514,109.531,109.508,109.515,272100000.0
2005-08-17 03:11:00,109.495,109.495,109.456,109.456,146900001.0
2005-08-17 03:12:00,109.455,109.455,109.445,109.445,92200002.0
2005-08-17 03:13:00,109.452,109.481,109.44,109.44,320800007.0
2005-08-17 03:14:00,109.45,109.493,109.45,109.473,114899996.0
2005-08-17 03:15:00,109.46,109.477,109.452,109.469,369100009.0
2005-08-17 03:16:00,109.459,109.482,109.459,109.482,164700000.0
2005-08-17 03:17:00,109.468,109.475,109.464,109.467,190500001.0
2005-08-17 03:18:00,109.458,109.481,109.448,109.465,210299998.0
2005-08-17 03:19:00,109.465,109.476,109.45,109.461,356499993.0
2005-08-17 03:20:00,109.46,109.494,109.449,109.476,336199998.0
2005-08-17 03:21:00,109.482,109.488,109.461,109.471,278599996.0
2005-08-17 03:22:00,109.495,109.507,109.483,109.495,301500009.0
2005-08-17 03:23:00,109.497,109.508,109.477,109.479,230899998.0
2005-08-17 03:24:00,109.488,109.496,109.479,109.487,222799998.0
2005-08-17 03:25:00,109.5,109.503,109.476,109.476,222100001.0
2005-08-17 03:26:00,109.499,109.512,109.487,109.487,251899996.0
2005-08-17 03:27:00,109.492,109.513,109.474,109.474,111999999.0
2005-08-17 03:28:00,109.476,109.512,109.476,109.506,364899997.0
2005-08-17 03:29:00,109.483,109.508,109.476,109.5,403199993.0
2005-08-17 03:30:00,109.472,109.491,109.467,109.474,293400002.0
2005-08-17 03:31:00,109.486,109.505,109.484,109.484,215800003.0
2005-08-17 03:32:00,109.477,109.497,109.475,109.495,341000000.0
2005-08-17 03:33:00,109.509,109.513,109.477,109.477,317600002.0
2005-08-17 03:34:00,109.47,109.497,109.465,109.49,319899995.0
2005-08-17 03:35:00,109.465,109.475,109.465,109.475,171700000.0
2005-08-17 03:36:00,109.48,109.497,109.48,109.49,101600000.0
2005-08-17 03:37:00,109.478,109.503,109.478,109.497,278799999.0
2005-08-17 03:38:00,109.485,109.487,109.477,109.48,192400000.0
2005-08-17 03:39:00,109.494,109.5,109.488,109.488,220800005.0
2005-08-17 03:40:00,109.498,109.509,109.472,109.472,295500000.0
2005-08-17 03:41:00,109.469,109.489,109.469,109.474,324600002.0
2005-08-17 03:42:00,109.474,109.474,109.442,109.449,126899999.0
2005-08-17 03:43:00,109.449,109.472,109.449,109.468,191799999.0
2005-08-17 03:44:00,109.468,109.475,109.45,109.462,252499998.0
2005-08-17 03:45:00,109.475,109.485,109.457,109.484,239700008.0
2005-08-17 03:46:00,109.492,109.493,109.455,109.465,246999999.0
2005-08-17 03:47:00,109.49,109.492,109.446,109.446,221599999.0
2005-08-17 03:48:00,109.446,109.454,109.435,109.443,294299994.0
2005-08-17 03:49:00,109.439,109.439,109.412,109.412,229500001.0
2005-08-17 03:50:00,109.447,109.462,109.408,109.408,152799997.0
2005-08-17 03:51:00,109.4,109.413,109.382,109.4,337400001.0
2005-08-17 03:52:00,109.392,109.392,109.38,109.38,137000000.0
2005-08-17 03:53:00,109.383,109.393,109.383,109.386,162199998.0
2005-08-17 03:54:00,109.388,109.398,109.388,109.398,283200002.0
2005-08-17 03:55:00,109.397,109.426,109.397,109.426,223199995.0
2005-08-17 03:56:00,109.43,109.453,109.421,109.453,233700002.0
2005-08-17 03:57:00,109.43,109.462,109.419,109.444,272600002.0
2005-08-17 03:58:00,109.455,109.47,109.434,109.45,156799998.0
2005-08-17 03:59:00,109.443,109.452,109.422,109.427,169600000.0
2005-08-17 04:00:00,109.42,109.431,109.401,109.413,304199995.0
2005-08-17 04:01:00,109.418,109.418,109.408,109.414,216100002.0
2005-08-17 04:02:00,109.435,109.444,109.422,109.422,74700000.0
2005-08-17 04:03:00,109.428,109.44,109.426,109.426,75000001.0
2005-08-17 04:04:00,109.425,109.444,109.408,109.438,143399997.0
2005-08-17 04:05:00,109.44,109.456,109.433,109.45,217699997.0
2005-08-17 04:06:00,109.43,109.462,109.43,109.456,451599996.0
2005-08-17 04:07:00,109.455,109.455,109.42,109.438,338000001.0
2005-08-17 04:08:00,109.416,109.44,109.405,109.421,409199990.0
2005-08-17 04:09:00,109.41,109.447,109.406,109.438,262600007.0
2005-08-17 04:10:00,109.442,109.444,109.422,109.424,239900003.0
2005-08-17 04:11:00,109.418,109.448,109.416,109.436,251500001.0
2005-08-17 04:12:00,109.44,109.446,109.432,109.443,74399999.0
2005-08-17 04:13:00,109.446,109.458,109.446,109.45,107900001.0
2005-08-17 04:14:00,109.46,109.464,109.43,109.441,255199995.0
2005-08-17 04:15:00,109.448,109.454,109.432,109.446,256899996.0
2005-08-17 04:16:00,109.437,109.461,109.43,109.444,193600000.0
2005-08-17 04:17:00,109.443,109.462,109.439,109.459,240600003.0
2005-08-17 04:18:00,109.459,109.462,109.424,109.434,159399999.0
2005-08-17 04:19:00,109.433,109.433,109.408,109.409,142400004.0
2005-08-17 04:20:00,109.4,109.405,109.4,109.403,171600005.0
2005-08-17 04:21:00,109.395,109.424,109.391,109.421,288100004.0
2005-08-17 04:22:00,109.406,109.443,109.406,109.422,279399994.0
2005-08-17 04:23:00,109.424,109.424,109.415,109.423,293399999.0
2005-08-17 04:24:00,109.433,109.444,109.4,109.428,255000001.0
2005-08-17 04:25:00,109.42,109.432,109.409,109.432,300800006.0
2005-08-17 04:26:00,109.412,109.441,109.412,109.44,278499998.0
2005-08-17 04:27:00,109.444,109.466,109.424,109.424,332499995.0
2005-08-17 04:28:00,109.424,109.429,109.41,109.41,146399996.0
2005-08-17 04:29:00,109.413,109.441,109.404,109.42,315199997.0
2005-08-17 04:30:00,109.408,109.437,109.408,109.417,253400000.0
2005-08-17 04:31:00,109.412,109.449,109.412,109.449,105800000.0
2005-08-17 04:32:00,109.44,109.445,109.426,109.444,226300003.0
2005-08-17 04:33:00,109.455,109.473,109.424,109.424,119700000.0
2005-08-17 04:34:00,109.432,109.446,109.412,109.412,234000002.0
2005-08-17 04:35:00,109.418,109.433,109.404,109.428,196500003.0
2005-08-17 04:36:00,109.421,109.441,109.421,109.433,61100001.0
2005-08-17 04:37:00,109.416,109.436,109.409,109.431,103600002.0
2005-08-17 04:38:00,109.438,109.442,109.424,109.438,230200002.0
2005-08-17 04:39:00,109.44,109.441,109.422,109.436,351399998.0
2005-08-17 04:40:00,109.43,109.434,109.419,109.426,195699999.0
2005-08-17 04:41:00,109.405,109.434,109.405,109.415,244200002.0
2005-08-17 04:42:00,109.425,109.431,109.403,109.412,367199999.0
2005-08-17 04:43:00,109.43,109.438,109.415,109.42,333800000.0
2005-08-17 04:44:00,109.422,109.445,109.422,109.423,173399995.0
2005-08-17 04:45:00,109.43,109.445,109.417,109.431,209900000.0
2005-08-17 04:46:00,109.442,109.45,109.414,109.418,223300006.0
2005-08-17 04:47:00,109.433,109.458,109.427,109.443,244700007.0
2005-08-17 04:48:00,109.422,109.467,109.421,109.466,211999997.0
2005-08-17 04:49:00,109.467,109.468,109.445,109.445,443099999.0
2005-08-17 04:50:00,109.437,109.463,109.437,109.449,254900002.0
2005-08-17 04:51:00,109.46,109.479,109.438,109.447,266500001.0
2005-08-17 04:52:00,109.465,109.475,109.447,109.469,178800000.0
2005-08-17 04:53:00,109.46,109.468,109.456,109.456,232199997.0
2005-08-17 04:54:00,109.465,109.475,109.449,109.469,426100002.0
2005-08-17 04:55:00,109.447,109.48,109.447,109.455,300899999.0
2005-08-17 04:56:00,109.443,109.463,109.442,109.461,286100001.0
2005-08-17 04:57:00,109.478,109.484,109.454,109.467,182700001.0
2005-08-17 04:58:00,109.463,109.48,109.442,109.462,160900003.0
2005-08-17 04:59:00,109.478,109.478,109.447,109.452,167499997.0
2005-08-17 05:00:00,109.45,109.485,109.442,109.482,408800003.0
2005-08-17 05:01:00,109.49,109.491,109.457,109.47,384299997.0
2005-08-17 05:02:00,109.47,109.485,109.458,109.473,152400004.0
2005-08-17 05:03:00,109.483,109.521,109.483,109.514,346599997.0
2005-08-17 05:04:00,109.502,109.53,109.496,109.512,408800000.0
2005-08-17 05:05:00,109.521,109.538,109.508,109.538,216500002.0
2005-08-17 05:06:00,109.535,109.535,109.48,109.498,262300000.0
2005-08-17 05:07:00,109.515,109.53,109.5,109.502,359599998.0
2005-08-17 05:08:00,109.496,109.52,109.48,109.502,372900009.0
2005-08-17 05:09:00,109.488,109.495,109.485,109.495,171200001.0
2005-08-17 05:10:00,109.482,109.512,109.482,109.486,215700000.0
2005-08-17 05:11:00,109.485,109.499,109.481,109.489,213399994.0
2005-08-17 05:12:00,109.5,109.515,109.482,109.487,167099997.0
2005-08-17 05:13:00,109.48,109.51,109.477,109.478,218700002.0
2005-08-17 05:14:00,109.472,109.512,109.466,109.506,411200011.0
2005-08-17 05:15:00,109.468,109.475,109.468,109.473,249299996.0
2005-08-17 05:16:00,109.477,109.492,109.473,109.492,187999996.0
2005-08-17 05:17:00,109.51,109.51,109.492,109.506,228000002.0
2005-08-17 05:18:00,109.513,109.517,109.467,109.49,390200006.0
2005-08-17 05:19:00,109.497,109.532,109.495,109.509,268700001.0
2005-08-17 05:20:00,109.525,109.535,109.49,109.518,199599998.0
2005-08-17 05:21:00,109.533,109.544,109.522,109.535,308400003.0
2005-08-17 05:22:00,109.515,109.553,109.511,109.547,202699997.0
2005-08-17 05:23:00,109.527,109.538,109.499,109.538,236599997.0
2005-08-17 05:24:00,109.545,109.571,109.539,109.558,210000004.0
2005-08-17 05:25:00,109.557,109.568,109.553,109.56,283899999.0
2005-08-17 05:26:00,109.548,109.567,109.538,109.538,300199996.0
2005-08-17 05:27:00,109.572,109.59,109.564,109.567,204900001.0
2005-08-17 05:28:00,109.592,109.61,109.567,109.598,246200000.0
2005-08-17 05:29:00,109.622,109.631,109.606,109.619,300200003.0
2005-08-17 05:30:00,109.607,109.623,109.581,109.604,188299998.0
2005-08-17 05:31:00,109.588,109.592,109.581,109.581,414200002.0
2005-08-17 05:32:00,109.587,109.608,109.583,109.597,276199999.0
2005-08-17 05:33:00,109.602,109.61,109.573,109.592,260500001.0
2005-08-17 05:34:00,109.583,109.605,109.58,109.59,446200002.0
2005-08-17 05:35:00,109.591,109.627,109.578,109.578,251500003.0
2005-08-17 05:36:00,109.568,109.599,109.56,109.573,224400001.0
2005-08-17 05:37:00,109.553,109.577,109.553,109.575,236000000.0
2005-08-17 05:38:00,109.565,109.585,109.55,109.573,244999997.0
2005-08-17 05:39:00,109.594,109.594,109.556,109.562,55500000.0
2005-08-17 05:40:00,109.553,109.593,109.549,109.564,169000000.0
2005-08-17 05:41:00,109.55,109.585,109.546,109.58,155599999.0
2005-08-17 05:42:00,109.553,109.568,109.539,109.539,136299998.0
2005-08-17 05:43:00,109.552,109.582,109.546,109.546,241700000.0
2005-08-17 05:44:00,109.543,109.584,109.536,109.562,230200002.0
2005-08-17 05:45:00,109.531,109.531,109.513,109.523,169300001.0
2005-08-17 05:46:00,109.52,109.557,109.52,109.551,169200001.0
2005-08-17 05:47:00,109.533,109.553,109.518,109.518,256000002.0
2005-08-17 05:48:00,109.514,109.531,109.507,109.523,230999997.0
2005-08-17 05:49:00,109.531,109.58,109.531,109.548,194300000.0
2005-08-17 05:50:00,109.545,109.555,109.531,109.547,126300001.0
2005-08-17 05:51:00,109.555,109.563,109.543,109.558,155399998.0
2005-08-17 05:52:00,109.568,109.568,109.523,109.532,196699995.0
2005-08-17 05:53:00,109.518,109.544,109.518,109.52,132600003.0
2005-08-17 05:54:00,109.518,109.521,109.511,109.517,388299998.0
2005-08-17 05:55:00,109.52,109.548,109.511,109.52,491999994.0
2005-08-17 05:56:00,109.548,109.548,109.498,109.5,131199998.0
2005-08-17 05:57:00,109.503,109.539,109.496,109.514,134100001.0
2005-08-17 05:58:00,109.503,109.515,109.482,109.504,292200000.0
2005-08-17 05:59:00,109.518,109.538,109.497,109.511,223400004.0
2005-08-17 06:00:00,109.52,109.539,109.504,109.504,185600003.0
2005-08-17 06:01:00,109.518,109.535,109.504,109.507,246599997.0
2005-08-17 06:02:00,109.512,109.535,109.511,109.518,194500000.0
2005-08-17 06:03:00,109.506,109.541,109.506,109.541,185800001.0
2005-08-17 06:04:00,109.494,109.51,109.494,109.495,123699999.0
2005-08-17 06:05:00,109.485,109.499,109.47,109.489,272200001.0
2005-08-17 06:06:00,109.485,109.513,109.485,109.488,163000003.0
2005-08-17 06:07:00,109.468,109.491,109.466,109.488,323999997.0
2005-08-17 06:08:00,109.472,109.472,109.456,109.464,246500000.0
2005-08-17 06:09:00,109.467,109.486,109.459,109.473,373400000.0
2005-08-17 06:10:00,109.466,109.478,109.466,109.476,77000001.0
2005-08-17 06:11:00,109.482,109.501,109.477,109.486,301900000.0
2005-08-17 06:12:00,109.475,109.505,109.466,109.505,279099996.0
2005-08-17 06:13:00,109.505,109.552,109.505,109.546,165600001.0
2005-08-17 06:14:00,109.547,109.551,109.498,109.512,185200002.0
2005-08-17 06:15:00,109.512,109.516,109.498,109.498,65500000.0
2005-08-17 06:16:00,109.503,109.527,109.494,109.513,81500000.0
2005-08-17 06:17:00,109.498,109.529,109.49,109.517,581100002.0
2005-08-17 06:18:00,109.502,109.523,109.502,109.521,110899997.0
2005-08-17 06:19:00,109.528,109.533,109.515,109.515,292700002.0
2005-08-17 06:20:00,109.511,109.556,109.511,109.522,274699996.0
2005-08-17 06:21:00,109.51,109.536,109.51,109.529,180500001.0
2005-08-17 06:22:00,109.506,109.536,109.496,109.505,272499998.0
2005-08-17 06:23:00,109.508,109.512,109.485,109.499,174000003.0
2005-08-17 06:24:00,109.49,109.511,109.484,109.499,414400000.0
2005-08-17 06:25:00,109.488,109.519,109.475,109.475,245499999.0
2005-08-17 06:26:00,109.472,109.484,109.461,109.469,190200000.0
2005-08-17 06:27:00,109.485,109.495,109.456,109.469,230900001.0
2005-08-17 06:28:00,109.462,109.504,109.457,109.489,281599999.0
2005-08-17 06:29:00,109.47,109.493,109.47,109.48,178800001.0
2005-08-17 06:30:00,109.479,109.491,109.47,109.47,261600000.0
2005-08-17 06:31:00,109.475,109.497,109.475,109.49,199899999.0
2005-08-17 06:32:00,109.495,109.506,109.473,109.492,200500005.0
2005-08-17 06:33:00,109.505,109.526,109.505,109.521,191299997.0
2005-08-17 06:34:00,109.503,109.538,109.503,109.521,316700004.0
2005-08-17 06:35:00,109.525,109.536,109.508,109.524,202200000.0
2005-08-17 06:36:00,109.53,109.546,109.516,109.54,230700000.0
2005-08-17 06:37:00,109.527,109.54,109.498,109.509,196800003.0
2005-08-17 06:38:00,109.515,109.538,109.5,109.538,332800003.0
2005-08-17 06:39:00,109.54,109.545,109.514,109.527,277800006.0
2005-08-17 06:40:00,109.513,109.535,109.506,109.535,172299995.0
2005-08-17 06:41:00,109.525,109.544,109.523,109.523,188700004.0
2005-08-17 06:42:00,109.515,109.554,109.511,109.554,242700000.0
2005-08-17 06:43:00,109.545,109.549,109.506,109.532,213500002.0
2005-08-17 06:44:00,109.545,109.564,109.53,109.545,157599999.0
2005-08-17 06:45:00,109.542,109.556,109.522,109.533,327900008.0
2005-08-17 06:46:00,109.52,109.549,109.511,109.544,209900003.0
2005-08-17 06:47:00,109.52,109.545,109.515,109.532,316000003.0
2005-08-17 06:48:00,109.542,109.542,109.514,109.522,133700003.0
2005-08-17 06:49:00,109.522,109.554,109.521,109.528,275300000.0
2005-08-17 06:50:00,109.55,109.55,109.512,109.514,234700003.0
2005-08-17 06:51:00,109.513,109.552,109.504,109.539,311800003.0
2005-08-17 06:52:00,109.532,109.535,109.518,109.535,471600004.0
2005-08-17 06:53:00,109.54,109.557,109.527,109.54,299999994.0
2005-08-17 06:54:00,109.568,109.568,109.514,109.525,172399999.0
2005-08-17 06:55:00,109.54,109.553,109.523,109.545,404300004.0
2005-08-17 06:56:00,109.538,109.561,109.534,109.534,215000000.0
2005-08-17 06:57:00,109.553,109.553,109.522,109.536,233700006.0
2005-08-17 06:58:00,109.527,109.551,109.525,109.551,264100003.0
2005-08-17 06:59:00,109.557,109.557,109.53,109.539,198500002.0
2005-08-17 07:00:00,109.538,109.568,109.538,109.561,281099996.0
2005-08-17 07:01:00,109.546,109.563,109.538,109.549,286100000.0
2005-08-17 07:02:00,109.54,109.57,109.521,109.568,159599996.0
2005-08-17 07:03:00,109.58,109.584,109.547,109.547,387800005.0
2005-08-17 07:04:00,109.56,109.568,109.538,109.555,331699997.0
2005-08-17 07:05:00,109.555,109.577,109.536,109.54,206100001.0
2005-08-17 07:06:00,109.537,109.556,109.537,109.537,175299998.0
2005-08-17 07:07:00,109.534,109.554,109.514,109.541,284399996.0
2005-08-17 07:08:00,109.525,109.548,109.515,109.522,321499997.0
2005-08-17 07:09:00,109.523,109.555,109.519,109.536,174500000.0
2005-08-17 07:10:00,109.532,109.547,109.51,109.54,544300000.0
2005-08-17 07:11:00,109.546,109.553,109.53,109.538,412199996.0
2005-08-17 07:12:00,109.535,109.543,109.502,109.51,236800004.0
2005-08-17 07:13:00,109.525,109.529,109.512,109.519,196899998.0
2005-08-17 07:14:00,109.512,109.521,109.502,109.514,262400004.0
2005-08-17 07:15:00,109.502,109.547,109.501,109.541,168300004.0
2005-08-17 07:16:00,109.545,109.548,109.507,109.507,226300003.0
2005-08-17 07:17:00,109.54,109.543,109.501,109.514,251300001.0
2005-08-17 07:18:00,109.507,109.524,109.497,109.497,235199999.0
2005-08-17 07:19:00,109.507,109.525,109.503,109.503,122800002.0
2005-08-17 07:20:00,109.498,109.513,109.488,109.508,202599995.0
2005-08-17 07:21:00,109.502,109.522,109.498,109.511,206700000.0
2005-08-17 07:22:00,109.51,109.532,109.51,109.529,153399998.0
2005-08-17 07:23:00,109.513,109.538,109.509,109.534,141899998.0
2005-08-17 07:24:00,109.528,109.543,109.505,109.526,447400008.0
2005-08-17 07:25:00,109.535,109.551,109.526,109.535,290699996.0
2005-08-17 07:26:00,109.54,109.55,109.52,109.532,272500002.0
2005-08-17 07:27:00,109.535,109.558,109.528,109.543,240300003.0
2005-08-17 07:28:00,109.528,109.528,109.508,109.522,220899996.0
2005-08-17 07:29:00,109.532,109.541,109.514,109.533,231800001.0
2005-08-17 07:30:00,109.515,109.551,109.515,109.533,137700002.0
2005-08-17 07:31:00,109.53,109.546,109.519,109.539,259799995.0
2005-08-17 07:32:00,109.545,109.549,109.52,109.542,277100000.0
2005-08-17 07:33:00,109.552,109.557,109.529,109.552,206200001.0
2005-08-17 07:34:00,109.534,109.56,109.534,109.549,340099999.0
2005-08-17 07:35:00,109.532,109.566,109.532,109.566,230299997.0
2005-08-17 07:36:00,109.578,109.602,109.566,109.593,212200004.0
2005-08-17 07:37:00,109.59,109.606,109.578,109.596,354500004.0
2005-08-17 07:38:00,109.573,109.602,109.565,109.565,308500005.0
2005-08-17 07:39:00,109.585,109.632,109.585,109.632,184100003.0
2005-08-17 07:40:00,109.618,109.622,109.6,109.622,93400000.0
2005-08-17 07:41:00,109.637,109.641,109.622,109.631,241800001.0
2005-08-17 07:42:00,109.612,109.658,109.608,109.645,413899999.0
2005-08-17 07:43:00,109.645,109.653,109.63,109.636,233300005.0
2005-08-17 07:44:00,109.645,109.649,109.616,109.629,279300000.0
2005-08-17 07:45:00,109.625,109.668,109.625,109.668,142200002.0
2005-08-17 07:46:00,109.665,109.676,109.642,109.649,235599996.0
2005-08-17 07:47:00,109.657,109.665,109.626,109.627,315099991.0
2005-08-17 07:48:00,109.647,109.662,109.62,109.62,180899994.0
2005-08-17 07:49:00,109.624,109.631,109.62,109.625,284899997.0
2005-08-17 07:50:00,109.627,109.648,109.625,109.625,284399999.0
2005-08-17 07:51:00,109.615,109.655,109.606,109.629,348100009.0
2005-08-17 07:52:00,109.615,109.616,109.607,109.616,200199999.0
2005-08-17 07:53:00,109.609,109.643,109.609,109.643,136500004.0
2005-08-17 07:54:00,109.646,109.654,109.638,109.641,105899999.0
2005-08-17 07:55:00,109.644,109.655,109.617,109.617,221100003.0
2005-08-17 07:56:00,109.638,109.654,109.624,109.654,111499999.0
2005-08-17 07:57:00,109.658,109.678,109.646,109.65,321799995.0
2005-08-17 07:58:00,109.642,109.643,109.634,109.637,205900002.0
2005-08-17 07:59:00,109.64,109.649,109.64,109.644,173300005.0
2005-08-17 08:00:00,109.658,109.658,109.64,109.644,193300002.0
2005-08-17 08:01:00,109.65,109.656,109.641,109.641,377300005.0
2005-08-17 08:02:00,109.665,109.67,109.646,109.664,283899994.0
2005-08-17 08:03:00,109.655,109.665,109.651,109.657,351399995.0
2005-08-17 08:04:00,109.647,109.655,109.643,109.65,263300006.0
2005-08-17 08:05:00,109.664,109.698,109.664,109.686,202899998.0
2005-08-17 08:06:00,109.692,109.729,109.692,109.709,276699999.0
2005-08-17 08:07:00,109.711,109.725,109.706,109.725,245900005.0
2005-08-17 08:08:00,109.73,109.735,109.722,109.735,165000000.0
2005-08-17 08:09:00,109.765,109.794,109.765,109.77,271100004.0
2005-08-17 08:10:00,109.75,109.76,109.75,109.759,203700002.0
2005-08-17 08:11:00,109.761,109.783,109.753,109.754,187700001.0
2005-08-17 08:12:00,109.772,109.787,109.721,109.778,319899998.0
2005-08-17 08:13:00,109.777,109.779,109.763,109.775,277499998.0
2005-08-17 08:14:00,109.755,109.778,109.755,109.759,241299998.0
2005-08-17 08:15:00,109.768,109.806,109.768,109.805,112799999.0
2005-08-17 08:16:00,109.806,109.809,109.774,109.784,209000002.0
2005-08-17 08:17:00,109.772,109.802,109.772,109.797,183199998.0
2005-08-17 08:18:00,109.81,109.848,109.802,109.832,205099998.0
2005-08-17 08:19:00,109.813,109.826,109.81,109.813,197600001.0
2005-08-17 08:20:00,109.793,109.831,109.783,109.831,156000003.0
2005-08-17 08:21:00,109.831,109.831,109.799,109.799,258900002.0
2005-08-17 08:22:00,109.811,109.811,109.804,109.805,194200003.0
2005-08-17 08:23:00,109.815,109.85,109.815,109.83,178999996.0
2005-08-17 08:24:00,109.818,109.833,109.817,109.829,268099999.0
2005-08-17 08:25:00,109.849,109.87,109.846,109.87,179600000.0
2005-08-17 08:26:00,109.9,109.921,109.896,109.896,152500001.0
2005-08-17 08:27:00,109.899,109.916,109.899,109.907,168599998.0
2005-08-17 08:28:00,109.892,109.923,109.886,109.908,204900005.0
2005-08-17 08:29:00,109.907,109.952,109.907,109.952,128300003.0
2005-08-17 08:30:00,109.965,109.976,109.941,109.972,331100002.0
2005-08-17 08:31:00,109.926,109.974,109.609,109.974,338600005.0
2005-08-17 08:32:00,110.04,110.049,110.023,110.043,283199995.0
2005-08-17 08:33:00,110.055,110.055,109.69,109.927,190099999.0
2005-08-17 08:34:00,110.011,110.011,109.965,109.965,201500001.0
2005-08-17 08:35:00,109.963,109.963,109.939,109.939,87300002.0
2005-08-17 08:36:00,109.934,109.947,109.934,109.947,155000001.0
2005-08-17 08:37:00,109.935,109.935,109.889,109.894,235899997.0
2005-08-17 08:38:00,109.878,109.878,109.836,109.846,163999998.0
2005-08-17 08:39:00,109.84,109.888,109.838,109.886,337400006.0
2005-08-17 08:40:00,109.872,109.878,109.853,109.858,429100001.0
2005-08-17 08:41:00,109.848,109.848,109.79,109.807,350400001.0
2005-08-17 08:42:00,109.81,109.838,109.805,109.838,177299995.0
2005-08-17 08:43:00,109.848,109.85,109.833,109.85,147699997.0
2005-08-17 08:44:00,109.86,109.908,109.851,109.864,200400002.0
2005-08-17 08:45:00,109.854,109.859,109.705,109.845,302500004.0
2005-08-17 08:46:00,109.882,109.901,109.866,109.866,321600002.0
2005-08-17 08:47:00,109.852,109.867,109.852,109.86,264799999.0
2005-08-17 08:48:00,109.862,109.881,109.852,109.881,144800003.0
2005-08-17 08:49:00,109.862,109.88,109.841,109.841,407499998.0
2005-08-17 08:50:00,109.84,109.866,109.829,109.829,226900004.0
2005-08-17 08:51:00,109.83,109.848,109.81,109.827,499300004.0
2005-08-17 08:52:00,109.83,109.845,109.811,109.845,439799991.0
2005-08-17 08:53:00,109.865,109.887,109.859,109.879,274800002.0
2005-08-17 08:54:00,109.866,109.892,109.855,109.858,242800001.0
2005-08-17 08:55:00,109.847,109.882,109.847,109.871,174200001.0
2005-08-17 08:56:00,109.867,109.886,109.854,109.854,221600000.0
2005-08-17 08:57:00,109.872,109.905,109.872,109.9,154600003.0
2005-08-17 08:58:00,109.905,109.914,109.872,109.89,152800001.0
2005-08-17 08:59:00,109.9,109.918,109.9,109.903,157200002.0
2005-08-17 09:00:00,109.903,109.931,109.889,109.915,348700004.0
2005-08-17 09:01:00,109.93,109.935,109.89,109.911,160799996.0
2005-08-17 09:02:00,109.918,109.926,109.897,109.897,97599997.0
2005-08-17 09:03:00,109.893,109.943,109.893,109.917,425300005.0
2005-08-17 09:04:00,109.873,109.928,109.737,109.928,237699998.0
2005-08-17 09:05:00,109.972,109.996,109.965,109.996,90199998.0
2005-08-17 09:06:00,110.011,110.019,110.001,110.001,127700001.0
2005-08-17 09:07:00,110.017,110.018,109.747,109.967,380700002.0
2005-08-17 09:08:00,109.99,110.002,109.979,110.002,335899997.0
2005-08-17 09:09:00,110.0,110.0,109.974,109.978,141899997.0
2005-08-17 09:10:00,109.97,109.99,109.934,109.953,414200002.0
2005-08-17 09:11:00,109.942,109.949,109.931,109.94,346699993.0
2005-08-17 09:12:00,109.939,109.979,109.938,109.979,316699999.0
2005-08-17 09:13:00,109.987,109.987,109.931,109.938,372700002.0
2005-08-17 09:14:00,109.944,109.984,109.944,109.952,355000002.0
2005-08-17 09:15:00,109.95,109.95,109.933,109.937,245899998.0
2005-08-17 09:16:00,109.95,109.984,109.95,109.975,163600004.0
2005-08-17 09:17:00,109.956,110.001,109.954,110.001,201699998.0
2005-08-17 09:18:00,110.015,110.055,110.015,110.049,221100000.0
2005-08-17 09:19:00,110.055,110.061,110.036,110.055,224400001.0
2005-08-17 09:20:00,110.052,110.054,110.029,110.029,118899999.0
2005-08-17 09:21:00,110.015,110.019,109.978,109.978,342399997.0
2005-08-17 09:22:00,109.995,110.044,109.995,110.044,163900003.0
2005-08-17 09:23:00,110.03,110.042,110.013,110.018,406399999.0
2005-08-17 09:24:00,110.02,110.025,110.003,110.013,201799998.0
2005-08-17 09:25:00,110.006,110.047,110.001,110.019,214899999.0
2005-08-17 09:26:00,110.008,110.047,110.002,110.002,99600002.0
2005-08-17 09:27:00,109.998,110.032,109.998,110.015,241200004.0
2005-08-17 09:28:00,110.007,110.014,109.957,109.957,428000002.0
2005-08-17 09:29:00,109.967,109.991,109.967,109.991,149900002.0
2005-08-17 09:30:00,109.982,109.99,109.967,109.976,236400003.0
2005-08-17 09:31:00,109.97,110.016,109.964,109.964,511799996.0
2005-08-17 09:32:00,109.951,110.006,109.945,109.978,297300002.0
2005-08-17 09:33:00,109.954,109.982,109.954,109.954,280900006.0
2005-08-17 09:34:00,109.938,109.945,109.936,109.945,284000001.0
2005-08-17 09:35:00,109.973,109.973,109.916,109.916,191999998.0
2005-08-17 09:36:00,109.901,109.901,109.885,109.89,230300001.0
2005-08-17 09:37:00,109.89,109.912,109.881,109.908,81900001.0
2005-08-17 09:38:00,109.901,109.91,109.896,109.906,379999990.0
2005-08-17 09:39:00,109.898,109.924,109.896,109.924,294499998.0
2005-08-17 09:40:00,109.91,109.948,109.906,109.91,249300001.0
2005-08-17 09:41:00,109.916,109.941,109.916,109.941,220999995.0
2005-08-17 09:42:00,109.94,109.941,109.912,109.912,386499998.0
2005-08-17 09:43:00,109.925,109.93,109.902,109.912,114200000.0
2005-08-17 09:44:00,109.898,109.904,109.89,109.89,238300005.0
2005-08-17 09:45:00,109.897,109.91,109.897,109.91,87400002.0
2005-08-17 09:46:00,109.89,109.89,109.855,109.869,192899998.0
2005-08-17 09:47:00,109.878,109.883,109.865,109.878,170000002.0
2005-08-17 09:48:00,109.862,109.923,109.862,109.877,186400000.0
2005-08-17 09:49:00,109.87,109.898,109.854,109.857,311500001.0
2005-08-17 09:50:00,109.855,109.859,109.844,109.853,316499996.0
2005-08-17 09:51:00,109.875,109.876,109.857,109.857,174400001.0
2005-08-17 09:52:00,109.837,109.869,109.837,109.869,183799995.0
2005-08-17 09:53:00,109.867,109.88,109.825,109.864,192799999.0
2005-08-17 09:54:00,109.835,109.876,109.829,109.847,371100005.0
2005-08-17 09:55:00,109.827,109.827,109.808,109.808,78900002.0
2005-08-17 09:56:00,109.797,109.81,109.797,109.806,149700003.0
2005-08-17 09:57:00,109.809,109.833,109.809,109.827,238200000.0
2005-08-17 09:58:00,109.82,109.84,109.81,109.816,283900001.0
2005-08-17 09:59:00,109.817,109.817,109.806,109.811,215700002.0
2005-08-17 10:00:00,109.815,109.821,109.791,109.791,266200005.0
2005-08-17 10:01:00,109.802,109.812,109.802,109.805,165399999.0
2005-08-17 10:02:00,109.805,109.818,109.776,109.801,293000006.0
2005-08-17 10:03:00,109.828,109.847,109.809,109.841,197399999.0
2005-08-17 10:04:00,109.815,109.841,109.811,109.834,145100000.0
2005-08-17 10:05:00,109.815,109.83,109.797,109.816,280699994.0
2005-08-17 10:06:00,109.817,109.829,109.802,109.822,445699998.0
2005-08-17 10:07:00,109.812,109.844,109.812,109.84,268299998.0
2005-08-17 10:08:00,109.835,109.86,109.835,109.856,236899998.0
2005-08-17 10:09:00,109.853,109.869,109.837,109.869,150099996.0
2005-08-17 10:10:00,109.864,109.877,109.853,109.853,390200003.0
2005-08-17 10:11:00,109.862,109.863,109.852,109.862,81400001.0
2005-08-17 10:12:00,109.865,109.881,109.865,109.871,274200001.0
2005-08-17 10:13:00,109.86,109.879,109.85,109.865,212900000.0
2005-08-17 10:14:00,109.882,109.886,109.844,109.87,145699998.0
2005-08-17 10:15:00,109.867,109.881,109.845,109.88,395099998.0
2005-08-17 10:16:00,109.89,109.898,109.862,109.884,311199999.0
2005-08-17 10:17:00,109.878,109.893,109.875,109.893,235399998.0
2005-08-17 10:18:00,109.897,109.921,109.891,109.921,406700001.0
2005-08-17 10:19:00,109.908,109.922,109.908,109.913,265300003.0
2005-08-17 10:20:00,109.922,109.922,109.887,109.887,316600003.0
2005-08-17 10:21:00,109.895,109.907,109.885,109.891,262899995.0
2005-08-17 10:22:00,109.865,109.895,109.865,109.888,245999998.0
2005-08-17 10:23:00,109.887,109.895,109.86,109.89,208400002.0
2005-08-17 10:24:00,109.872,109.903,109.871,109.876,266099998.0
2005-08-17 10:25:00,109.88,109.922,109.88,109.907,225200003.0
2005-08-17 10:26:00,109.876,109.905,109.866,109.903,245100003.0
2005-08-17 10:27:00,109.88,109.896,109.865,109.865,219499999.0
2005-08-17 10:28:00,109.862,109.889,109.861,109.867,235400004.0
2005-08-17 10:29:00,109.857,109.867,109.854,109.854,260399997.0
2005-08-17 10:30:00,109.838,109.845,109.822,109.831,159499999.0
2005-08-17 10:31:00,109.86,109.879,109.827,109.827,264600003.0
2005-08-17 10:32:00,109.82,109.821,109.807,109.807,261900003.0
2005-08-17 10:33:00,109.815,109.827,109.806,109.818,247700000.0
2005-08-17 10:34:00,109.832,109.866,109.832,109.852,190099999.0
2005-08-17 10:35:00,109.867,109.88,109.841,109.872,344899999.0
2005-08-17 10:36:00,109.865,109.908,109.865,109.89,273000000.0
2005-08-17 10:37:00,109.863,109.863,109.829,109.829,96500000.0
2005-08-17 10:38:00,109.836,109.845,109.828,109.828,231399999.0
2005-08-17 10:39:00,109.838,109.856,109.826,109.856,206999999.0
2005-08-17 10:40:00,109.826,109.852,109.826,109.835,235599998.0
2005-08-17 10:41:00,109.848,109.848,109.829,109.829,167400002.0
2005-08-17 10:42:00,109.832,109.841,109.815,109.824,227100003.0
2005-08-17 10:43:00,109.826,109.856,109.826,109.843,202399996.0
2005-08-17 10:44:00,109.85,109.874,109.848,109.863,265599999.0
2005-08-17 10:45:00,109.877,109.887,109.856,109.861,224400003.0
2005-08-17 10:46:00,109.88,109.882,109.853,109.864,272499998.0
2005-08-17 10:47:00,109.892,109.906,109.866,109.906,217099993.0
2005-08-17 10:48:00,109.878,109.926,109.878,109.926,123100000.0
2005-08-17 10:49:00,109.952,109.959,109.931,109.931,263399999.0
2005-08-17 10:50:00,109.922,109.936,109.915,109.936,215200003.0
2005-08-17 10:51:00,109.945,109.969,109.945,109.947,323000006.0
2005-08-17 10:52:00,109.96,109.961,109.928,109.933,338900006.0
2005-08-17 10:53:00,109.957,109.965,109.941,109.957,328599998.0
2005-08-17 10:54:00,109.953,109.977,109.946,109.96,278399995.0
2005-08-17 10:55:00,109.948,109.99,109.948,109.952,281200004.0
2005-08-17 10:56:00,109.953,109.966,109.943,109.95,250700001.0
2005-08-17 10:57:00,109.953,109.964,109.945,109.945,194000000.0
2005-08-17 10:58:00,109.91,109.952,109.9,109.936,127000000.0
2005-08-17 10:59:00,109.92,109.931,109.92,109.926,97300002.0
2005-08-17 11:00:00,109.933,109.954,109.917,109.95,280599992.0
2005-08-17 11:01:00,109.925,109.961,109.918,109.926,216400005.0
2005-08-17 11:02:00,109.966,109.966,109.909,109.93,215099998.0
2005-08-17 11:03:00,109.917,109.931,109.917,109.921,182299996.0
2005-08-17 11:04:00,109.921,109.921,109.903,109.908,196900000.0
2005-08-17 11:05:00,109.915,109.93,109.899,109.899,364400000.0
2005-08-17 11:06:00,109.895,109.933,109.895,109.915,251800001.0
2005-08-17 11:07:00,109.897,109.902,109.875,109.895,307599998.0
2005-08-17 11:08:00,109.883,109.912,109.875,109.9,316299998.0
2005-08-17 11:09:00,109.912,109.921,109.885,109.886,85800000.0
2005-08-17 11:10:00,109.888,109.926,109.881,109.904,134200001.0
2005-08-17 11:11:00,109.935,109.946,109.912,109.918,316000006.0
2005-08-17 11:12:00,109.95,109.955,109.933,109.953,392200007.0
2005-08-17 11:13:00,109.956,109.978,109.95,109.959,386900006.0
2005-08-17 11:14:00,109.971,109.985,109.948,109.95,354000003.0
2005-08-17 11:15:00,109.947,109.965,109.939,109.941,107299999.0
2005-08-17 11:16:00,109.943,109.956,109.922,109.937,242499998.0
2005-08-17 11:17:00,109.96,109.98,109.953,109.969,331300003.0
2005-08-17 11:18:00,109.982,109.991,109.959,109.972,342499994.0
2005-08-17 11:19:00,109.982,109.99,109.967,109.967,266799998.0
2005-08-17 11:20:00,109.983,110.003,109.983,109.989,246200000.0
2005-08-17 11:21:00,109.975,109.99,109.957,109.957,110300002.0
2005-08-17 11:22:00,109.948,109.971,109.946,109.962,167000002.0
2005-08-17 11:23:00,109.962,109.993,109.961,109.965,227699997.0
2005-08-17 11:24:00,109.965,109.984,109.964,109.967,320499992.0
2005-08-17 11:25:00,109.955,109.986,109.955,109.969,323400008.0
2005-08-17 11:26:00,109.983,110.015,109.964,110.008,226400000.0
2005-08-17 11:27:00,109.997,110.015,109.988,109.988,172700000.0
2005-08-17 11:28:00,109.992,110.001,109.971,109.971,204599999.0
2005-08-17 11:29:00,109.995,109.999,109.956,109.956,146800001.0
2005-08-17 11:30:00,109.97,109.986,109.956,109.976,232799994.0
2005-08-17 11:31:00,109.978,109.995,109.969,109.995,343799997.0
2005-08-17 11:32:00,109.962,109.978,109.962,109.97,262000005.0
2005-08-17 11:33:00,109.972,109.977,109.968,109.975,290200001.0
2005-08-17 11:34:00,109.97,109.998,109.961,109.99,277900002.0
2005-08-17 11:35:00,109.995,110.002,109.991,109.991,226300001.0
2005-08-17 11:36:00,109.99,110.002,109.99,109.99,142100000.0
2005-08-17 11:37:00,109.995,110.003,109.969,109.975,369800004.0
2005-08-17 11:38:00,109.98,109.983,109.959,109.959,173500001.0
2005-08-17 11:39:00,109.963,109.996,109.952,109.996,184199999.0
2005-08-17 11:40:00,109.98,109.98,109.943,109.952,83399997.0
2005-08-17 11:41:00,109.968,109.989,109.949,109.955,230099997.0
2005-08-17 11:42:00,109.952,110.003,109.947,109.993,263900003.0
2005-08-17 11:43:00,109.978,109.992,109.963,109.963,140199997.0
2005-08-17 11:44:00,109.973,109.996,109.954,109.989,99499998.0
2005-08-17 11:45:00,109.997,110.004,109.964,109.964,342799993.0
2005-08-17 11:46:00,109.987,110.0,109.963,109.985,215000001.0
2005-08-17 11:47:00,109.99,110.018,109.984,109.995,337399998.0
2005-08-17 11:48:00,109.977,109.984,109.97,109.98,177500000.0
2005-08-17 11:49:00,109.99,109.991,109.973,109.983,242900008.0
2005-08-17 11:50:00,109.967,110.001,109.966,109.982,202299999.0
2005-08-17 11:51:00,109.965,109.995,109.965,109.985,269999997.0
2005-08-17 11:52:00,109.997,109.997,109.968,109.973,185300003.0
2005-08-17 11:53:00,109.97,109.988,109.969,109.988,287800001.0
2005-08-17 11:54:00,109.965,109.965,109.957,109.965,226299995.0
2005-08-17 11:55:00,109.982,110.01,109.964,109.964,381700004.0
2005-08-17 11:56:00,109.981,109.995,109.962,109.978,291599995.0
2005-08-17 11:57:00,109.977,109.99,109.947,109.963,261699998.0
2005-08-17 11:58:00,109.973,109.985,109.956,109.956,260799996.0
2005-08-17 11:59:00,109.966,109.979,109.946,109.957,283300000.0
2005-08-17 12:00:00,109.972,109.976,109.944,109.944,161700002.0
2005-08-17 12:01:00,109.942,109.982,109.937,109.958,97499999.0
2005-08-17 12:02:00,109.96,109.98,109.938,109.938,195499999.0
2005-08-17 12:03:00,109.951,109.957,109.938,109.95,201899994.0
2005-08-17 12:04:00,109.957,109.967,109.933,109.933,180000000.0
2005-08-17 12:05:00,109.93,109.95,109.92,109.943,271000004.0
2005-08-17 12:06:00,109.943,109.965,109.935,109.942,210900006.0
2005-08-17 12:07:00,109.962,109.969,109.949,109.959,157700005.0
2005-08-17 12:08:00,109.943,109.943,109.929,109.932,153299997.0
2005-08-17 12:09:00,109.94,109.957,109.925,109.945,364399999.0
2005-08-17 12:10:00,109.952,109.961,109.929,109.929,115700002.0
2005-08-17 12:11:00,109.932,109.935,109.898,109.935,204300001.0
2005-08-17 12:12:00,109.912,109.92,109.907,109.916,187900000.0
2005-08-17 12:13:00,109.934,109.953,109.909,109.913,172000000.0
2005-08-17 12:14:00,109.94,109.94,109.902,109.939,262500000.0
2005-08-17 12:15:00,109.92,109.948,109.914,109.936,216499998.0
2005-08-17 12:16:00,109.92,109.943,109.92,109.94,491899994.0
2005-08-17 12:17:00,109.917,109.955,109.917,109.928,402499998.0
2005-08-17 12:18:00,109.938,109.945,109.923,109.923,290299998.0
2005-08-17 12:19:00,109.93,109.974,109.93,109.965,299000003.0
2005-08-17 12:20:00,109.952,109.958,109.943,109.954,259299996.0
2005-08-17 12:21:00,109.952,109.961,109.937,109.944,267499998.0
2005-08-17 12:22:00,109.953,109.971,109.942,109.968,303399999.0
2005-08-17 12:23:00,109.96,109.972,109.935,109.958,242199995.0
2005-08-17 12:24:00,109.948,109.974,109.938,109.958,394499998.0
2005-08-17 12:25:00,109.938,109.956,109.928,109.951,213400002.0
2005-08-17 12:26:00,109.945,109.957,109.925,109.925,197600004.0
2005-08-17 12:27:00,109.935,109.953,109.916,109.95,312400009.0
2005-08-17 12:28:00,109.939,109.949,109.917,109.938,310400003.0
2005-08-17 12:29:00,109.935,109.973,109.935,109.937,187300000.0
2005-08-17 12:30:00,109.972,109.972,109.918,109.922,99399999.0
2005-08-17 12:31:00,109.937,109.941,109.893,109.899,246599999.0
2005-08-17 12:32:00,109.925,109.935,109.908,109.926,167200005.0
2005-08-17 12:33:00,109.91,109.926,109.89,109.918,156000002.0
2005-08-17 12:34:00,109.897,109.909,109.884,109.898,116099999.0
2005-08-17 12:35:00,109.862,109.897,109.861,109.873,105700000.0
2005-08-17 12:36:00,109.87,109.881,109.858,109.877,263400000.0
2005-08-17 12:37:00,109.88,109.92,109.88,109.881,220600003.0
2005-08-17 12:38:00,109.856,109.856,109.842,109.842,79099998.0
2005-08-17 12:39:00,109.865,109.906,109.865,109.877,207199998.0
2005-08-17 12:40:00,109.852,109.852,109.844,109.844,157199997.0
2005-08-17 12:41:00,109.843,109.896,109.836,109.852,188099998.0
2005-08-17 12:42:00,109.861,109.875,109.856,109.856,164899996.0
2005-08-17 12:43:00,109.855,109.855,109.847,109.85,129399998.0
2005-08-17 12:44:00,109.846,109.873,109.835,109.845,291500003.0
2005-08-17 12:45:00,109.852,109.861,109.832,109.838,312300002.0
2005-08-17 12:46:00,109.822,109.853,109.821,109.84,367100002.0
2005-08-17 12:47:00,109.822,109.863,109.809,109.809,456100006.0
2005-08-17 12:48:00,109.795,109.795,109.757,109.759,105799999.0
2005-08-17 12:49:00,109.751,109.751,109.74,109.74,290500004.0
2005-08-17 12:50:00,109.745,109.773,109.745,109.753,180300001.0
2005-08-17 12:51:00,109.76,109.779,109.76,109.765,276100001.0
2005-08-17 12:52:00,109.763,109.77,109.752,109.765,209500001.0
2005-08-17 12:53:00,109.81,109.825,109.771,109.771,87300000.0
2005-08-17 12:54:00,109.763,109.794,109.763,109.794,239400000.0
2005-08-17 12:55:00,109.727,109.757,109.727,109.755,252899995.0
2005-08-17 12:56:00,109.767,109.781,109.757,109.764,207100000.0
2005-08-17 12:57:00,109.77,109.781,109.749,109.749,231699995.0
2005-08-17 12:58:00,109.76,109.785,109.76,109.762,287200001.0
2005-08-17 12:59:00,109.757,109.794,109.757,109.761,273399998.0
2005-08-17 13:00:00,109.767,109.781,109.767,109.771,141600001.0
2005-08-17 13:01:00,109.765,109.777,109.733,109.733,285999997.0
2005-08-17 13:02:00,109.727,109.727,109.685,109.699,292999992.0
2005-08-17 13:03:00,109.703,109.711,109.696,109.705,289800003.0
2005-08-17 13:04:00,109.693,109.724,109.693,109.712,309100002.0
2005-08-17 13:05:00,109.727,109.759,109.702,109.702,368900008.0
2005-08-17 13:06:00,109.69,109.69,109.677,109.688,154400002.0
2005-08-17 13:07:00,109.707,109.717,109.682,109.712,154599998.0
2005-08-17 13:08:00,109.732,109.764,109.724,109.756,427199999.0
2005-08-17 13:09:00,109.728,109.75,109.717,109.74,313299996.0
2005-08-17 13:10:00,109.733,109.755,109.727,109.75,189699998.0
2005-08-17 13:11:00,109.753,109.78,109.753,109.768,143300002.0
2005-08-17 13:12:00,109.76,109.787,109.729,109.751,368499994.0
2005-08-17 13:13:00,109.742,109.742,109.725,109.725,218299998.0
2005-08-17 13:14:00,109.741,109.765,109.739,109.751,343999995.0
2005-08-17 13:15:00,109.737,109.771,109.737,109.76,254099997.0
2005-08-17 13:16:00,109.77,109.775,109.748,109.748,172199996.0
2005-08-17 13:17:00,109.777,109.784,109.758,109.77,90799998.0
2005-08-17 13:18:00,109.763,109.781,109.76,109.76,406299996.0
2005-08-17 13:19:00,109.792,109.792,109.761,109.761,319699998.0
2005-08-17 13:20:00,109.755,109.788,109.755,109.766,292499997.0
2005-08-17 13:21:00,109.762,109.78,109.753,109.778,104799998.0
2005-08-17 13:22:00,109.761,109.812,109.761,109.808,347800005.0
2005-08-17 13:23:00,109.794,109.819,109.794,109.819,242699998.0
2005-08-17 13:24:00,109.83,109.851,109.818,109.818,270899994.0
2005-08-17 13:25:00,109.823,109.839,109.823,109.838,257400002.0
2005-08-17 13:26:00,109.823,109.84,109.82,109.826,233700002.0
2005-08-17 13:27:00,109.858,109.863,109.814,109.814,155300004.0
2005-08-17 13:28:00,109.805,109.821,109.805,109.811,116799996.0
2005-08-17 13:29:00,109.798,109.819,109.775,109.819,311400002.0
2005-08-17 13:30:00,109.775,109.829,109.775,109.792,298700005.0
2005-08-17 13:31:00,109.787,109.801,109.768,109.768,329999994.0
2005-08-17 13:32:00,109.769,109.777,109.769,109.775,464699995.0
2005-08-17 13:33:00,109.807,109.835,109.757,109.757,310800000.0
2005-08-17 13:34:00,109.759,109.788,109.752,109.752,274000005.0
2005-08-17 13:35:00,109.769,109.794,109.742,109.742,151300000.0
2005-08-17 13:36:00,109.742,109.763,109.723,109.743,246099998.0
2005-08-17 13:37:00,109.755,109.757,109.724,109.732,231700002.0
2005-08-17 13:38:00,109.725,109.725,109.714,109.717,184199998.0
2005-08-17 13:39:00,109.72,109.72,109.705,109.708,60599998.0
2005-08-17 13:40:00,109.728,109.741,109.701,109.722,225100003.0
2005-08-17 13:41:00,109.72,109.735,109.72,109.73,229299996.0
2005-08-17 13:42:00,109.725,109.744,109.715,109.738,375100006.0
2005-08-17 13:43:00,109.727,109.73,109.718,109.72,59300001.0
2005-08-17 13:44:00,109.708,109.746,109.701,109.73,367400002.0
2005-08-17 13:45:00,109.72,109.73,109.714,109.718,306900002.0
2005-08-17 13:46:00,109.732,109.75,109.705,109.742,373900002.0
2005-08-17 13:47:00,109.755,109.763,109.734,109.75,179000004.0
2005-08-17 13:48:00,109.762,109.765,109.734,109.742,413399995.0
2005-08-17 13:49:00,109.738,109.744,109.727,109.727,269799996.0
2005-08-17 13:50:00,109.718,109.767,109.711,109.725,230000002.0
2005-08-17 13:51:00,109.763,109.768,109.709,109.714,268900003.0
2005-08-17 13:52:00,109.707,109.712,109.698,109.698,339399997.0
2005-08-17 13:53:00,109.702,109.749,109.702,109.728,300099999.0
2005-08-17 13:54:00,109.735,109.744,109.694,109.719,260099999.0
2005-08-17 13:55:00,109.74,109.754,109.711,109.72,239500000.0
2005-08-17 13:56:00,109.718,109.749,109.712,109.718,431800007.0
2005-08-17 13:57:00,109.725,109.737,109.714,109.717,213700005.0
2005-08-17 13:58:00,109.727,109.736,109.708,109.714,109699999.0
2005-08-17 13:59:00,109.727,109.743,109.72,109.721,223900002.0
2005-08-17 14:00:00,109.73,109.77,109.73,109.739,319099995.0
2005-08-17 14:01:00,109.748,109.765,109.732,109.757,304800003.0
2005-08-17 14:02:00,109.751,109.761,109.734,109.753,267799993.0
2005-08-17 14:03:00,109.755,109.756,109.73,109.73,190100000.0
2005-08-17 14:04:00,109.747,109.755,109.7,109.7,213900002.0
2005-08-17 14:05:00,109.717,109.728,109.708,109.714,241799998.0
2005-08-17 14:06:00,109.735,109.75,109.713,109.713,243000001.0
2005-08-17 14:07:00,109.727,109.749,109.699,109.699,283400001.0
2005-08-17 14:08:00,109.705,109.726,109.7,109.702,162299998.0
2005-08-17 14:09:00,109.702,109.725,109.702,109.703,261899994.0
2005-08-17 14:10:00,109.707,109.732,109.707,109.723,156699998.0
2005-08-17 14:11:00,109.69,109.69,109.671,109.671,83300001.0
2005-08-17 14:12:00,109.665,109.683,109.626,109.683,276500005.0
2005-08-17 14:13:00,109.69,109.71,109.682,109.693,303699999.0
2005-08-17 14:14:00,109.676,109.678,109.657,109.667,342699995.0
2005-08-17 14:15:00,109.673,109.673,109.652,109.652,397200002.0
2005-08-17 14:16:00,109.653,109.688,109.653,109.654,219600004.0
2005-08-17 14:17:00,109.677,109.697,109.648,109.656,314100001.0
2005-08-17 14:18:00,109.652,109.672,109.63,109.63,181300004.0
2005-08-17 14:19:00,109.623,109.655,109.623,109.634,232699999.0
2005-08-17 14:20:00,109.655,109.665,109.626,109.663,266000002.0
2005-08-17 14:21:00,109.655,109.673,109.655,109.668,121300000.0
2005-08-17 14:22:00,109.655,109.676,109.649,109.671,207500005.0
2005-08-17 14:23:00,109.682,109.691,109.669,109.683,245400002.0
2005-08-17 14:24:00,109.695,109.705,109.679,109.694,365000001.0
2005-08-17 14:25:00,109.67,109.691,109.665,109.681,276600005.0
2005-08-17 14:26:00,109.682,109.697,109.682,109.688,112999999.0
2005-08-17 14:27:00,109.693,109.707,109.678,109.678,301799995.0
2005-08-17 14:28:00,109.677,109.707,109.677,109.688,155100003.0
2005-08-17 14:29:00,109.704,109.704,109.684,109.688,384999999.0
2005-08-17 14:30:00,109.686,109.757,109.686,109.757,244099998.0
2005-08-17 14:31:00,109.772,109.775,109.734,109.734,248900005.0
2005-08-17 14:32:00,109.745,109.778,109.745,109.768,187100001.0
2005-08-17 14:33:00,109.775,109.798,109.764,109.788,275899999.0
2005-08-17 14:34:00,109.785,109.806,109.785,109.803,234699999.0
2005-08-17 14:35:00,109.78,109.802,109.769,109.779,409500005.0
2005-08-17 14:36:00,109.76,109.76,109.748,109.755,257900002.0
2005-08-17 14:37:00,109.765,109.78,109.758,109.78,292600001.0
2005-08-17 14:38:00,109.748,109.776,109.741,109.756,402999999.0
2005-08-17 14:39:00,109.745,109.75,109.744,109.744,254300004.0
2005-08-17 14:40:00,109.755,109.794,109.755,109.784,261400001.0
2005-08-17 14:41:00,109.765,109.775,109.762,109.762,89900000.0
2005-08-17 14:42:00,109.762,109.78,109.757,109.77,232999998.0
2005-08-17 14:43:00,109.787,109.787,109.762,109.762,248399997.0
2005-08-17 14:44:00,109.755,109.777,109.746,109.764,237100002.0
2005-08-17 14:45:00,109.754,109.755,109.747,109.755,173100001.0
2005-08-17 14:46:00,109.75,109.788,109.746,109.785,330300002.0
2005-08-17 14:47:00,109.749,109.754,109.734,109.734,158899997.0
2005-08-17 14:48:00,109.742,109.747,109.709,109.709,230899999.0
2005-08-17 14:49:00,109.732,109.741,109.71,109.735,171300005.0
2005-08-17 14:50:00,109.723,109.726,109.694,109.694,274099995.0
2005-08-17 14:51:00,109.7,109.716,109.693,109.697,214700007.0
2005-08-17 14:52:00,109.7,109.708,109.68,109.68,241999998.0
2005-08-17 14:53:00,109.69,109.7,109.678,109.692,339999998.0
2005-08-17 14:54:00,109.694,109.699,109.683,109.689,283200001.0
2005-08-17 14:55:00,109.681,109.681,109.665,109.675,274999994.0
2005-08-17 14:56:00,109.668,109.668,109.647,109.654,118100001.0
2005-08-17 14:57:00,109.647,109.653,109.64,109.653,220200001.0
2005-08-17 14:58:00,109.666,109.669,109.645,109.655,253999999.0
2005-08-17 14:59:00,109.648,109.67,109.648,109.655,259400001.0
2005-08-17 15:00:00,109.675,109.683,109.648,109.671,326400000.0
2005-08-17 15:01:00,109.688,109.689,109.653,109.656,232999996.0
2005-08-17 15:02:00,109.662,109.666,109.655,109.665,309900005.0
2005-08-17 15:03:00,109.663,109.663,109.648,109.653,218199998.0
2005-08-17 15:04:00,109.665,109.684,109.656,109.656,77000001.0
2005-08-17 15:05:00,109.677,109.681,109.638,109.643,271399996.0
2005-08-17 15:06:00,109.648,109.671,109.643,109.671,199200002.0
2005-08-17 15:07:00,109.654,109.674,109.651,109.652,114200002.0
2005-08-17 15:08:00,109.67,109.685,109.644,109.644,317200002.0
2005-08-17 15:09:00,109.639,109.661,109.639,109.661,129900001.0
2005-08-17 15:10:00,109.655,109.681,109.654,109.668,379899998.0
2005-08-17 15:11:00,109.661,109.667,109.648,109.657,463000004.0
2005-08-17 15:12:00,109.645,109.685,109.642,109.663,371299999.0
2005-08-17 15:13:00,109.658,109.668,109.644,109.66,387100003.0
2005-08-17 15:14:00,109.675,109.711,109.675,109.701,126599998.0
2005-08-17 15:15:00,109.681,109.693,109.673,109.693,186200004.0
2005-08-17 15:16:00,109.695,109.705,109.68,109.705,266300002.0
2005-08-17 15:17:00,109.665,109.696,109.664,109.696,240999993.0
2005-08-17 15:18:00,109.708,109.708,109.661,109.682,222700004.0
2005-08-17 15:19:00,109.705,109.743,109.705,109.738,343200004.0
2005-08-17 15:20:00,109.728,109.743,109.719,109.735,235200001.0
2005-08-17 15:21:00,109.715,109.736,109.699,109.716,474700006.0
2005-08-17 15:22:00,109.713,109.75,109.713,109.743,173799997.0
2005-08-17 15:23:00,109.727,109.731,109.719,109.719,369799997.0
2005-08-17 15:24:00,109.719,109.767,109.717,109.757,343500004.0
2005-08-17 15:25:00,109.775,109.78,109.758,109.77,170499998.0
2005-08-17 15:26:00,109.775,109.786,109.76,109.777,274200007.0
2005-08-17 15:27:00,109.77,109.772,109.735,109.744,271600005.0
2005-08-17 15:28:00,109.742,109.772,109.741,109.768,268500000.0
2005-08-17 15:29:00,109.745,109.747,109.728,109.736,272599995.0
2005-08-17 15:30:00,109.7,109.745,109.696,109.741,279699993.0
2005-08-17 15:31:00,109.732,109.751,109.708,109.713,328300006.0
2005-08-17 15:32:00,109.705,109.748,109.705,109.724,315400001.0
2005-08-17 15:33:00,109.717,109.722,109.702,109.704,158400002.0
2005-08-17 15:34:00,109.703,109.726,109.693,109.718,228900006.0
2005-08-17 15:35:00,109.74,109.744,109.713,109.732,241100003.0
2005-08-17 15:36:00,109.722,109.727,109.693,109.711,175100001.0
2005-08-17 15:37:00,109.718,109.73,109.704,109.728,258899998.0
2005-08-17 15:38:00,109.713,109.729,109.706,109.728,239599996.0
2005-08-17 15:39:00,109.742,109.761,109.734,109.745,316599992.0
2005-08-17 15:40:00,109.736,109.751,109.736,109.746,205099998.0
2005-08-17 15:41:00,109.765,109.774,109.734,109.745,92500001.0
2005-08-17 15:42:00,109.735,109.772,109.735,109.742,392399997.0
2005-08-17 15:43:00,109.753,109.76,109.731,109.731,226499997.0
2005-08-17 15:44:00,109.731,109.741,109.714,109.717,199800002.0
2005-08-17 15:45:00,109.712,109.722,109.702,109.718,214700005.0
2005-08-17 15:46:00,109.722,109.722,109.694,109.701,256300003.0
2005-08-17 15:47:00,109.693,109.7,109.68,109.694,125699999.0
2005-08-17 15:48:00,109.718,109.739,109.706,109.712,216400002.0
2005-08-17 15:49:00,109.712,109.721,109.706,109.721,154800005.0
2005-08-17 15:50:00,109.735,109.745,109.707,109.714,188600001.0
2005-08-17 15:51:00,109.719,109.723,109.695,109.709,195400001.0
2005-08-17 15:52:00,109.717,109.74,109.717,109.722,204300001.0
2005-08-17 15:53:00,109.71,109.71,109.694,109.695,181600001.0
2005-08-17 15:54:00,109.703,109.71,109.693,109.71,178800000.0
2005-08-17 15:55:00,109.662,109.707,109.599,109.698,179600000.0
2005-08-17 15:56:00,109.695,109.722,109.695,109.708,264700004.0
2005-08-17 15:57:00,109.68,109.702,109.678,109.692,157100002.0
2005-08-17 15:58:00,109.709,109.719,109.694,109.707,428800008.0
2005-08-17 15:59:00,109.692,109.726,109.692,109.712,99699999.0
2005-08-17 16:00:00,109.712,109.752,109.711,109.728,309499997.0
2005-08-17 16:01:00,109.718,109.739,109.71,109.729,417499996.0
2005-08-17 16:02:00,109.727,109.746,109.727,109.739,217299996.0
2005-08-17 16:03:00,109.757,109.771,109.747,109.77,187099999.0
2005-08-17 16:04:00,109.743,109.797,109.743,109.754,303700002.0
2005-08-17 16:05:00,109.708,109.807,109.708,109.798,279500005.0
2005-08-17 16:06:00,109.795,109.805,109.766,109.774,195799999.0
2005-08-17 16:07:00,109.766,109.804,109.766,109.8,151799998.0
2005-08-17 16:08:00,109.768,109.768,109.739,109.739,191800003.0
2005-08-17 16:09:00,109.75,109.754,109.724,109.737,306800002.0
2005-08-17 16:10:00,109.738,109.743,109.734,109.734,302600003.0
2005-08-17 16:11:00,109.748,109.77,109.748,109.764,157700000.0
2005-08-17 16:12:00,109.77,109.792,109.761,109.78,248300000.0
2005-08-17 16:13:00,109.762,109.762,109.746,109.746,82099998.0
2005-08-17 16:14:00,109.731,109.731,109.693,109.693,132900003.0
2005-08-17 16:15:00,109.713,109.745,109.708,109.708,199799999.0
2005-08-17 16:16:00,109.716,109.724,109.704,109.716,329200001.0
2005-08-17 16:17:00,109.691,109.711,109.688,109.701,246600004.0
2005-08-17 16:18:00,109.669,109.698,109.669,109.683,230800002.0
2005-08-17 16:19:00,109.703,109.703,109.661,109.661,266199997.0
2005-08-17 16:20:00,109.656,109.687,109.656,109.657,209899997.0
2005-08-17 16:21:00,109.677,109.715,109.655,109.655,235399993.0
2005-08-17 16:22:00,109.643,109.674,109.643,109.653,249899997.0
2005-08-17 16:23:00,109.659,109.687,109.636,109.645,211599999.0
2005-08-17 16:24:00,109.67,109.679,109.639,109.649,291499998.0
2005-08-17 16:25:00,109.678,109.682,109.643,109.644,301800005.0
2005-08-17 16:26:00,109.671,109.679,109.632,109.636,280399999.0
2005-08-17 16:27:00,109.632,109.645,109.616,109.616,64200000.0
2005-08-17 16:28:00,109.625,109.66,109.625,109.648,192300005.0
2005-08-17 16:29:00,109.63,109.631,109.625,109.625,161900001.0
2005-08-17 16:30:00,109.645,109.661,109.63,109.637,263800006.0
2005-08-17 16:31:00,109.665,109.671,109.655,109.667,323799999.0
2005-08-17 16:32:00,109.64,109.645,109.63,109.643,211499999.0
2005-08-17 16:33:00,109.658,109.67,109.647,109.67,237400002.0
2005-08-17 16:34:00,109.645,109.695,109.636,109.695,354599999.0
2005-08-17 16:35:00,109.655,109.684,109.655,109.662,403699997.0
2005-08-17 16:36:00,109.662,109.677,109.655,109.675,206100000.0
2005-08-17 16:37:00,109.693,109.716,109.668,109.668,293100001.0
2005-08-17 16:38:00,109.682,109.701,109.655,109.655,245800004.0
2005-08-17 16:39:00,109.665,109.676,109.635,109.64,387199997.0
2005-08-17 16:40:00,109.651,109.666,109.642,109.646,288099995.0
2005-08-17 16:41:00,109.66,109.678,109.657,109.659,142800002.0
2005-08-17 16:42:00,109.667,109.681,109.657,109.666,217700000.0
2005-08-17 16:43:00,109.682,109.702,109.669,109.669,132300004.0
2005-08-17 16:44:00,109.692,109.692,109.67,109.67,140899997.0
2005-08-17 16:45:00,109.651,109.651,109.635,109.642,317499992.0
2005-08-17 16:46:00,109.665,109.674,109.637,109.641,356600003.0
2005-08-17 16:47:00,109.678,109.679,109.641,109.659,247400003.0
2005-08-17 16:48:00,109.655,109.665,109.635,109.65,234200003.0
2005-08-17 16:49:00,109.654,109.677,109.634,109.64,283299999.0
2005-08-17 16:50:00,109.667,109.674,109.627,109.627,385399999.0
2005-08-17 16:51:00,109.614,109.614,109.555,109.564,387500003.0
2005-08-17 16:52:00,109.561,109.581,109.557,109.574,144600001.0
2005-08-17 16:53:00,109.575,109.594,109.553,109.553,323899999.0
2005-08-17 16:54:00,109.543,109.543,109.531,109.543,154600000.0
2005-08-17 16:55:00,109.523,109.551,109.523,109.543,228800000.0
2005-08-17 16:56:00,109.552,109.561,109.542,109.543,109500003.0
2005-08-17 16:57:00,109.553,109.574,109.553,109.559,190800001.0
2005-08-17 16:58:00,109.575,109.583,109.563,109.572,240899999.0
2005-08-17 16:59:00,109.579,109.586,109.573,109.583,211800001.0
2005-08-17 17:00:00,109.597,109.6,109.575,109.578,303700000.0
2005-08-17 17:01:00,109.568,109.613,109.556,109.609,234399999.0
2005-08-17 17:02:00,109.59,109.612,109.581,109.608,182699999.0
2005-08-17 17:03:00,109.575,109.608,109.575,109.605,133899997.0
2005-08-17 17:04:00,109.613,109.632,109.604,109.615,204099996.0
2005-08-17 17:05:00,109.603,109.623,109.597,109.611,220199998.0
2005-08-17 17:06:00,109.615,109.63,109.602,109.62,374799999.0
2005-08-17 17:07:00,109.6,109.6,109.586,109.592,84499998.0
2005-08-17 17:08:00,109.61,109.61,109.58,109.587,345300007.0
2005-08-17 17:09:00,109.593,109.598,109.551,109.565,333699999.0
2005-08-17 17:10:00,109.57,109.58,109.548,109.58,213800000.0
2005-08-17 17:11:00,109.575,109.585,109.548,109.554,311399995.0
2005-08-17 17:12:00,109.57,109.57,109.538,109.557,253299998.0
2005-08-17 17:13:00,109.563,109.572,109.556,109.565,254500000.0
2005-08-17 17:14:00,109.552,109.569,109.545,109.565,222800000.0
2005-08-17 17:15:00,109.567,109.579,109.567,109.575,258600000.0
2005-08-17 17:16:00,109.548,109.566,109.533,109.566,196899998.0
2005-08-17 17:17:00,109.588,109.589,109.558,109.57,232600002.0
2005-08-17 17:18:00,109.588,109.588,109.508,109.508,111800000.0
2005-08-17 17:19:00,109.517,109.541,109.516,109.516,292200000.0
2005-08-17 17:20:00,109.545,109.55,109.5,109.5,316500006.0
2005-08-17 17:21:00,109.503,109.508,109.485,109.485,327499992.0
2005-08-17 17:22:00,109.487,109.487,109.468,109.483,80400001.0
2005-08-17 17:23:00,109.475,109.497,109.475,109.496,277499994.0
2005-08-17 17:24:00,109.492,109.527,109.491,109.521,246200002.0
2005-08-17 17:25:00,109.53,109.538,109.507,109.522,210400001.0
2005-08-17 17:26:00,109.548,109.571,109.548,109.56,107699999.0
2005-08-17 17:27:00,109.548,109.548,109.528,109.528,142900000.0
2005-08-17 17:28:00,109.539,109.539,109.516,109.532,180100000.0
2005-08-17 17:29:00,109.532,109.559,109.532,109.555,284599996.0
2005-08-17 17:30:00,109.545,109.572,109.54,109.553,310099995.0
2005-08-17 17:31:00,109.53,109.545,109.509,109.533,231000001.0
2005-08-17 17:32:00,109.54,109.54,109.501,109.504,201300005.0
2005-08-17 17:33:00,109.515,109.548,109.514,109.548,286999998.0
2005-08-17 17:34:00,109.53,109.541,109.504,109.504,299900000.0
2005-08-17 17:35:00,109.527,109.535,109.527,109.528,266400001.0
2005-08-17 17:36:00,109.527,109.54,109.506,109.54,198199997.0
2005-08-17 17:37:00,109.515,109.522,109.475,109.522,186999999.0
2005-08-17 17:38:00,109.523,109.523,109.504,109.513,304800004.0
2005-08-17 17:39:00,109.528,109.548,109.511,109.548,344599994.0
2005-08-17 17:40:00,109.537,109.544,109.524,109.544,278199999.0
2005-08-17 17:41:00,109.564,109.581,109.564,109.57,331300006.0
2005-08-17 17:42:00,109.582,109.59,109.557,109.557,336300003.0
2005-08-17 17:43:00,109.548,109.599,109.548,109.594,174500001.0
2005-08-17 17:44:00,109.602,109.618,109.586,109.618,223000007.0
2005-08-17 17:45:00,109.608,109.617,109.588,109.588,112099999.0
2005-08-17 17:46:00,109.628,109.628,109.617,109.623,221099998.0
2005-08-17 17:47:00,109.614,109.614,109.572,109.596,209699999.0
2005-08-17 17:48:00,109.603,109.604,109.568,109.571,305299999.0
2005-08-17 17:49:00,109.595,109.609,109.576,109.594,324099995.0
2005-08-17 17:50:00,109.613,109.623,109.578,109.623,254100002.0
2005-08-17 17:51:00,109.598,109.613,109.585,109.601,287999997.0
2005-08-17 17:52:00,109.607,109.607,109.578,109.599,287500004.0
2005-08-17 17:53:00,109.612,109.617,109.592,109.598,304800001.0
2005-08-17 17:54:00,109.605,109.63,109.605,109.626,186300000.0
2005-08-17 17:55:00,109.617,109.627,109.595,109.62,384100001.0
2005-08-17 17:56:00,109.623,109.631,109.614,109.631,96300000.0
2005-08-17 17:57:00,109.621,109.621,109.576,109.611,210699995.0
2005-08-17 17:58:00,109.608,109.641,109.608,109.641,135999996.0
2005-08-17 17:59:00,109.648,109.648,109.614,109.642,279500001.0
2005-08-17 18:00:00,109.651,109.66,109.629,109.641,273600001.0
2005-08-17 18:01:00,109.64,109.66,109.64,109.66,1731799991.0
2005-08-17 18:02:00,109.65,109.66,109.65,109.65,1731799991.0
2005-08-17 18:03:00,109.67,109.68,109.67,109.68,1731799991.0
2005-08-17 18:04:00,109.67,109.68,109.66,109.67,1731799991.0
2005-08-17 18:05:00,109.66,109.7,109.66,109.7,1731799991.0
2005-08-17 18:06:00,109.69,109.75,109.69,109.75,1731799991.0
2005-08-17 18:07:00,109.74,109.75,109.7,109.71,1731799991.0
2005-08-17 18:08:00,109.7,109.7,109.67,109.67,1731799991.0
2005-08-17 18:09:00,109.66,109.68,109.66,109.68,1731799991.0
2005-08-17 18:10:00,109.69,109.69,109.69,109.69,1731799991.0
2005-08-17 18:11:00,109.673,109.673,109.632,109.654,1731799991.0
2005-08-17 18:12:00,109.67,109.678,109.667,109.675,1742599996.0
2005-08-17 18:13:00,109.68,109.69,109.67,109.67,1814499996.0
2005-08-17 18:14:00,109.66,109.68,109.62,109.63,1814499996.0
2005-08-17 18:15:00,109.64,109.64,109.62,109.63,1814499996.0
2005-08-17 18:16:00,109.62,109.69,109.62,109.67,1814499996.0
2005-08-17 18:17:00,109.656,109.669,109.631,109.669,1814499996.0
2005-08-17 18:18:00,109.672,109.683,109.637,109.667,1909800009.0
2005-08-17 18:19:00,109.69,109.69,109.68,109.68,1519099994.0
2005-08-17 18:20:00,109.67,109.68,109.67,109.67,1519099994.0
2005-08-17 18:21:00,109.68,109.69,109.68,109.68,1519099994.0
2005-08-17 18:23:00,109.67,109.67,109.67,109.67,1519099994.0
2005-08-17 18:24:00,109.66,109.67,109.66,109.67,1519099994.0
2005-08-17 18:25:00,109.66,109.67,109.66,109.67,1519099994.0
2005-08-17 18:27:00,109.685,109.72,109.664,109.72,1519099994.0
2005-08-17 18:28:00,109.74,109.76,109.72,109.75,1732299998.0
2005-08-17 18:29:00,109.76,109.76,109.72,109.76,1732299998.0
2005-08-17 18:30:00,109.758,109.795,109.758,109.795,1732299998.0
2005-08-17 18:31:00,109.818,109.833,109.758,109.821,2141000006.0
2005-08-17 18:32:00,109.8,109.84,109.78,109.84,2059000013.0
2005-08-17 18:33:00,109.85,109.85,109.83,109.84,2059000013.0
2005-08-17 18:34:00,109.83,109.85,109.8,109.85,2059000013.0
2005-08-17 18:35:00,109.84,109.85,109.82,109.83,2059000013.0
2005-08-17 18:36:00,109.788,109.788,109.773,109.782,2059000013.0
2005-08-17 18:37:00,109.798,109.812,109.78,109.797,1342399996.0
2005-08-17 18:38:00,109.801,109.817,109.794,109.794,1130000009.0
2005-08-17 18:39:00,109.798,109.833,109.798,109.833,971800000.0
2005-08-17 18:40:00,109.84,109.858,109.828,109.828,1420000001.0
2005-08-17 18:41:00,109.84,109.846,109.832,109.846,1859899999.0
2005-08-17 18:42:00,109.86,109.88,109.85,109.85,1314000000.0
2005-08-17 18:43:00,109.841,109.869,109.832,109.836,1314000000.0
2005-08-17 18:44:00,109.852,109.876,109.824,109.846,834400005.0
2005-08-17 18:45:00,109.834,109.85,109.817,109.848,1613100009.0
2005-08-17 18:46:00,109.83,109.852,109.825,109.837,1796899992.0
2005-08-17 18:47:00,109.827,109.852,109.82,109.835,407700002.0
2005-08-17 18:48:00,109.845,109.877,109.824,109.856,879199991.0
2005-08-17 18:49:00,109.866,109.889,109.86,109.876,1393500018.0
2005-08-17 18:50:00,109.884,109.904,109.867,109.872,1918499986.0
2005-08-17 18:51:00,109.888,109.91,109.863,109.892,1496000001.0
2005-08-17 18:52:00,109.893,109.896,109.857,109.868,1588300001.0
2005-08-17 18:53:00,109.871,109.871,109.851,109.857,1901999994.0
2005-08-17 18:54:00,109.865,109.873,109.841,109.87,1976800012.0
2005-08-17 18:55:00,109.852,109.877,109.847,109.852,1776100009.0
2005-08-17 18:56:00,109.873,109.876,109.838,109.845,152400005.0
2005-08-17 18:57:00,109.835,109.84,109.825,109.84,1170699989.0
2005-08-17 18:58:00,109.841,109.851,109.81,109.835,1448699993.0
2005-08-17 18:59:00,109.837,109.855,109.826,109.843,1977899998.0
2005-08-17 19:00:00,109.871,109.874,109.833,109.833,562599994.0
2005-08-17 19:01:00,109.836,109.854,109.826,109.843,914100005.0
2005-08-17 19:02:00,109.829,109.829,109.796,109.796,784200012.0
2005-08-17 19:03:00,109.822,109.835,109.8,109.835,1795400005.0
2005-08-17 19:04:00,109.811,109.834,109.791,109.834,1109800003.0
2005-08-17 19:05:00,109.815,109.815,109.805,109.805,919199997.0
2005-08-17 19:06:00,109.808,109.836,109.799,109.835,1340499985.0
2005-08-17 19:07:00,109.822,109.839,109.798,109.822,1948699995.0
2005-08-17 19:08:00,109.835,109.835,109.795,109.795,1736099988.0
2005-08-17 19:09:00,109.782,109.801,109.782,109.785,530599999.0
2005-08-17 19:10:00,109.779,109.787,109.749,109.762,895100001.0
2005-08-17 19:11:00,109.772,109.777,109.765,109.77,865799996.0
2005-08-17 19:12:00,109.76,109.769,109.757,109.763,1010100010.0
2005-08-17 19:13:00,109.774,109.821,109.774,109.783,723199998.0
2005-08-17 19:14:00,109.806,109.816,109.775,109.816,610500002.0
2005-08-17 19:15:00,109.801,109.812,109.797,109.801,1926800005.0
2005-08-17 19:16:00,109.806,109.837,109.806,109.814,812000003.0
2005-08-17 19:17:00,109.815,109.845,109.811,109.826,970200002.0
2005-08-17 19:18:00,109.816,109.816,109.794,109.805,830800002.0
2005-08-17 19:19:00,109.812,109.821,109.794,109.8,1840299998.0
2005-08-17 19:20:00,109.798,109.819,109.785,109.807,705899999.0
2005-08-17 19:21:00,109.805,109.839,109.804,109.807,1284799999.0
2005-08-17 19:22:00,109.837,109.842,109.812,109.832,790199999.0
2005-08-17 19:23:00,109.83,109.83,109.82,109.82,1170000016.0
2005-08-17 19:24:00,109.862,109.862,109.827,109.837,1170000016.0
2005-08-17 19:25:00,109.822,109.842,109.805,109.819,1305000019.0
2005-08-17 19:27:00,109.803,109.812,109.801,109.806,1814599991.0
2005-08-17 19:28:00,109.811,109.849,109.811,109.84,943199996.0
2005-08-17 19:29:00,109.828,109.857,109.808,109.824,656000001.0
2005-08-17 19:30:00,109.822,109.859,109.804,109.821,700800001.0
2005-08-17 19:31:00,109.819,109.847,109.813,109.834,1593800002.0
2005-08-17 19:32:00,109.81,109.839,109.787,109.831,1610500008.0
2005-08-17 19:33:00,109.855,109.867,109.826,109.847,1025599992.0
2005-08-17 19:34:00,109.848,109.88,109.841,109.855,1097699989.0
2005-08-17 19:35:00,109.875,109.881,109.861,109.875,959599991.0
2005-08-17 19:36:00,109.871,109.882,109.841,109.882,517999996.0
2005-08-17 19:37:00,109.857,109.87,109.839,109.85,307100002.0
2005-08-17 19:38:00,109.856,109.869,109.843,109.869,1196699996.0
2005-08-17 19:39:00,109.847,109.847,109.82,109.82,1364399995.0
2005-08-17 19:40:00,109.817,109.847,109.803,109.806,891199998.0
2005-08-17 19:41:00,109.802,109.834,109.797,109.815,1071299996.0
2005-08-17 19:42:00,109.816,109.858,109.812,109.827,823699997.0
2005-08-17 19:43:00,109.822,109.838,109.811,109.82,488400001.0
2005-08-17 19:44:00,109.848,109.859,109.801,109.824,975000018.0
2005-08-17 19:45:00,109.844,109.849,109.798,109.815,697499996.0
2005-08-17 19:46:00,109.817,109.846,109.799,109.82,996299993.0
2005-08-17 19:47:00,109.808,109.813,109.801,109.813,560500007.0
2005-08-17 19:48:00,109.839,109.849,109.822,109.823,1493700007.0
2005-08-17 19:49:00,109.826,109.865,109.826,109.863,754800005.0
2005-08-17 19:50:00,109.849,109.876,109.825,109.871,635499992.0
2005-08-17 19:51:00,109.847,109.87,109.842,109.845,787900005.0
2005-08-17 19:52:00,109.848,109.862,109.845,109.845,819299997.0
2005-08-17 19:53:00,109.864,109.87,109.832,109.845,1450099998.0
2005-08-17 19:54:00,109.839,109.864,109.833,109.837,1547499997.0
2005-08-17 19:55:00,109.831,109.863,109.831,109.848,608000003.0
2005-08-17 19:56:00,109.84,109.848,109.803,109.848,869700001.0
2005-08-17 19:57:00,109.855,109.871,109.837,109.871,406300003.0
2005-08-17 19:58:00,109.846,109.869,109.842,109.862,1444700006.0
2005-08-17 19:59:00,109.867,109.879,109.853,109.875,894000000.0
2005-08-17 20:00:00,109.869,109.869,109.828,109.83,189899995.0
2005-08-17 20:01:00,109.855,109.865,109.827,109.863,660900007.0
2005-08-17 20:02:00,109.843,109.871,109.836,109.848,1174100000.0
2005-08-17 20:03:00,109.835,109.835,109.83,109.835,737800001.0
2005-08-17 20:04:00,109.84,109.869,109.84,109.85,718799998.0
2005-08-17 20:05:00,109.842,109.867,109.837,109.845,1045100001.0
2005-08-17 20:06:00,109.84,109.876,109.816,109.872,1735200004.0
2005-08-17 20:07:00,109.848,109.85,109.838,109.838,1081700004.0
2005-08-17 20:08:00,109.837,109.855,109.799,109.817,794899998.0
2005-08-17 20:09:00,109.813,109.844,109.81,109.832,1003699984.0
2005-08-17 20:10:00,109.835,109.851,109.808,109.838,879499999.0
2005-08-17 20:11:00,109.812,109.84,109.805,109.817,1794100006.0
2005-08-17 20:12:00,109.82,109.82,109.82,109.82,1068399997.0
2005-08-17 20:13:00,109.822,109.85,109.821,109.842,1068399997.0
2005-08-17 20:14:00,109.847,109.852,109.815,109.852,1129099993.0
2005-08-17 20:15:00,109.826,109.844,109.813,109.813,1445800004.0
2005-08-17 20:16:00,109.812,109.851,109.809,109.851,1050100005.0
2005-08-17 20:17:00,109.836,109.849,109.823,109.825,938800003.0
2005-08-17 20:18:00,109.828,109.868,109.828,109.865,164099999.0
2005-08-17 20:19:00,109.847,109.862,109.847,109.855,1020700006.0
2005-08-17 20:20:00,109.853,109.883,109.851,109.883,909700000.0
2005-08-17 20:21:00,109.855,109.887,109.843,109.86,1066099991.0
2005-08-17 20:22:00,109.86,109.874,109.85,109.85,1268300005.0
2005-08-17 20:23:00,109.841,109.88,109.841,109.866,728400006.0
2005-08-17 20:24:00,109.855,109.855,109.847,109.847,664799998.0
2005-08-17 20:25:00,109.882,109.892,109.863,109.863,1287499991.0
2005-08-17 20:26:00,109.85,109.872,109.843,109.851,869400005.0
2005-08-17 20:27:00,109.849,109.887,109.841,109.881,1470999998.0
2005-08-17 20:28:00,109.88,109.88,109.851,109.851,2011100009.0
2005-08-17 20:29:00,109.85,109.86,109.85,109.86,2041100003.0
2005-08-17 20:31:00,109.874,109.88,109.854,109.863,2041100003.0
2005-08-17 20:32:00,109.86,109.86,109.85,109.85,701599996.0
2005-08-17 20:33:00,109.859,109.89,109.852,109.857,701599996.0
2005-08-17 20:34:00,109.857,109.887,109.857,109.875,474800004.0
2005-08-17 20:35:00,109.885,109.89,109.859,109.881,677099994.0
2005-08-17 20:36:00,109.878,109.888,109.863,109.883,468500003.0
2005-08-17 20:37:00,109.867,109.887,109.858,109.858,455800002.0
2005-08-17 20:38:00,109.852,109.852,109.833,109.852,1007299997.0
2005-08-17 20:39:00,109.858,109.888,109.848,109.881,1173599998.0
2005-08-17 20:40:00,109.87,109.87,109.86,109.86,1228299994.0
2005-08-17 20:41:00,109.877,109.888,109.856,109.876,1228299994.0
2005-08-17 20:42:00,109.88,109.894,109.872,109.873,886400014.0
2005-08-17 20:43:00,109.89,109.899,109.861,109.866,1483399993.0
2005-08-17 20:44:00,109.877,109.897,109.866,109.893,1634100011.0
2005-08-17 20:45:00,109.893,109.894,109.86,109.88,1498599993.0
2005-08-17 20:46:00,109.875,109.89,109.852,109.89,1272700005.0
2005-08-17 20:47:00,109.9,109.9,109.864,109.885,1682100001.0
2005-08-17 20:48:00,109.877,109.888,109.859,109.859,1114800006.0
2005-08-17 20:49:00,109.853,109.897,109.853,109.881,1478499997.0
2005-08-17 20:50:00,109.877,109.888,109.848,109.879,1593000003.0
2005-08-17 20:51:00,109.86,109.887,109.86,109.865,680800001.0
2005-08-17 20:52:00,109.888,109.897,109.877,109.896,205499995.0
2005-08-17 20:53:00,109.891,109.891,109.852,109.865,1345500002.0
2005-08-17 20:54:00,109.884,109.891,109.861,109.884,628999995.0
2005-08-17 20:55:00,109.871,109.908,109.863,109.887,1873900002.0
2005-08-17 20:56:00,109.877,109.919,109.877,109.889,855100007.0
2005-08-17 20:57:00,109.9,109.93,109.893,109.907,1415099999.0
2005-08-17 20:58:00,109.93,109.95,109.91,109.93,1776700012.0
2005-08-17 20:59:00,109.94,109.94,109.89,109.9,1776700012.0
2005-08-17 21:00:00,109.892,109.907,109.861,109.892,1776700012.0
2005-08-17 21:01:00,109.919,109.949,109.904,109.929,1028899984.0
2005-08-17 21:02:00,109.892,109.906,109.887,109.887,734299995.0
2005-08-17 21:03:00,109.893,109.929,109.893,109.902,990000005.0
2005-08-17 21:04:00,109.891,109.921,109.891,109.921,508999999.0
2005-08-17 21:05:00,109.925,109.939,109.902,109.92,499500002.0
2005-08-17 21:06:00,109.895,109.928,109.895,109.9,1001100004.0
2005-08-17 21:07:00,109.914,109.958,109.914,109.935,1809999995.0
2005-08-17 21:08:00,109.929,109.946,109.925,109.928,758800002.0
2005-08-17 21:09:00,109.917,109.945,109.907,109.93,207900001.0
2005-08-17 21:10:00,109.922,109.922,109.907,109.917,495599998.0
2005-08-17 21:11:00,109.919,109.937,109.915,109.926,119299999.0
2005-08-17 21:12:00,109.909,109.932,109.905,109.932,405899997.0
2005-08-17 21:13:00,109.922,109.934,109.912,109.921,783900006.0
2005-08-17 21:14:00,109.918,109.947,109.911,109.914,1734700002.0
2005-08-17 21:15:00,109.912,109.953,109.909,109.922,1297999995.0
2005-08-17 21:16:00,109.918,109.954,109.917,109.93,1203100008.0
2005-08-17 21:17:00,109.917,109.942,109.899,109.92,1562200002.0
2005-08-17 21:18:00,109.923,109.937,109.923,109.923,1201899987.0
2005-08-17 21:19:00,109.92,109.94,109.911,109.925,1306400002.0
2005-08-17 21:20:00,109.929,109.958,109.929,109.945,1352000001.0
2005-08-17 21:21:00,109.947,109.967,109.93,109.95,1038299985.0
2005-08-17 21:22:00,109.958,109.965,109.926,109.944,1648100014.0
2005-08-17 21:23:00,109.937,109.96,109.937,109.953,803199995.0
2005-08-17 21:24:00,109.939,109.968,109.938,109.956,1565000006.0
2005-08-17 21:25:00,109.94,109.969,109.925,109.933,1485200000.0
2005-08-17 21:26:00,109.934,109.952,109.934,109.946,1257399980.0
2005-08-17 21:27:00,109.945,109.952,109.918,109.952,965299997.0
2005-08-17 21:28:00,109.93,109.937,109.914,109.937,416199999.0
2005-08-17 21:29:00,109.944,109.952,109.938,109.938,764599998.0
2005-08-17 21:30:00,109.943,109.968,109.931,109.942,697899996.0
2005-08-17 21:31:00,109.944,109.956,109.933,109.935,321700001.0
2005-08-17 21:32:00,109.939,109.968,109.93,109.937,840100001.0
2005-08-17 21:33:00,109.934,109.97,109.934,109.97,277700001.0
2005-08-17 21:34:00,109.945,109.968,109.939,109.96,466399997.0
2005-08-17 21:35:00,109.967,109.967,109.949,109.95,276299996.0
2005-08-17 21:36:00,109.96,109.972,109.943,109.972,493000001.0
2005-08-17 21:37:00,109.944,109.976,109.944,109.96,308900003.0
2005-08-17 21:38:00,109.952,109.958,109.933,109.934,185799995.0
2005-08-17 21:39:00,109.943,109.968,109.932,109.963,461000003.0
2005-08-17 21:40:00,109.949,109.979,109.942,109.945,587499994.0
2005-08-17 21:41:00,109.952,109.968,109.94,109.945,747100000.0
2005-08-17 21:42:00,109.934,109.959,109.934,109.936,1026299999.0
2005-08-17 21:43:00,109.939,109.952,109.916,109.952,372399998.0
2005-08-17 21:44:00,109.939,109.959,109.938,109.938,1713899987.0
2005-08-17 21:45:00,109.945,109.951,109.929,109.929,576499998.0
2005-08-17 21:46:00,109.94,109.949,109.932,109.936,789500002.0
2005-08-17 21:47:00,109.919,109.94,109.909,109.936,573100000.0
2005-08-17 21:48:00,109.927,109.934,109.914,109.925,962699996.0
2005-08-17 21:49:00,109.927,109.942,109.919,109.942,489900008.0
2005-08-17 21:50:00,109.935,109.959,109.935,109.956,197000000.0
2005-08-17 21:51:00,109.942,109.975,109.933,109.94,484600003.0
2005-08-17 21:52:00,109.945,109.945,109.942,109.945,252199995.0
2005-08-17 21:53:00,109.944,109.96,109.937,109.947,494699994.0
2005-08-17 21:54:00,109.945,109.965,109.94,109.945,607199994.0
2005-08-17 21:55:00,109.96,109.971,109.955,109.959,248200004.0
2005-08-17 21:56:00,109.955,109.955,109.947,109.953,486000000.0
2005-08-17 21:57:00,109.959,109.973,109.959,109.973,331499996.0
2005-08-17 21:58:00,109.95,109.96,109.95,109.957,34399999.0
2005-08-17 21:59:00,109.95,109.982,109.942,109.942,421800000.0
2005-08-17 22:00:00,109.935,109.987,109.935,109.977,881000000.0
2005-08-17 22:01:00,109.978,109.994,109.961,109.992,1610600004.0
2005-08-17 22:02:00,109.988,109.999,109.962,109.988,819999995.0
2005-08-17 22:03:00,109.963,110.007,109.963,110.0,212600003.0
2005-08-17 22:04:00,109.997,110.015,109.967,109.984,708599999.0
2005-08-17 22:05:00,109.98,109.991,109.974,109.991,273600003.0
2005-08-17 22:06:00,109.975,110.003,109.971,109.98,329599999.0
2005-08-17 22:07:00,109.973,109.996,109.973,109.973,418300012.0
2005-08-17 22:08:00,109.973,109.984,109.957,109.957,311799999.0
2005-08-17 22:09:00,109.975,109.991,109.975,109.984,226500001.0
2005-08-17 22:10:00,109.975,109.989,109.975,109.987,391400005.0
2005-08-17 22:11:00,109.975,109.999,109.975,109.994,526799999.0
2005-08-17 22:12:00,109.99,109.99,109.973,109.973,176499999.0
2005-08-17 22:13:00,109.985,109.991,109.961,109.98,482900000.0
2005-08-17 22:14:00,109.987,109.995,109.956,109.964,156400002.0
2005-08-17 22:15:00,109.978,109.987,109.963,109.963,270000000.0
2005-08-17 22:16:00,109.961,109.986,109.961,109.973,794299999.0
2005-08-17 22:17:00,109.974,109.984,109.962,109.968,265800002.0
2005-08-17 22:18:00,109.973,109.987,109.955,109.97,398500001.0
2005-08-17 22:19:00,109.97,109.998,109.97,109.988,310900007.0
2005-08-17 22:20:00,109.98,109.99,109.976,109.98,382400009.0
2005-08-17 22:21:00,109.997,109.999,109.964,109.964,226400002.0
2005-08-17 22:22:00,109.949,109.99,109.949,109.99,81599999.0
2005-08-17 22:23:00,109.985,109.985,109.959,109.959,185599997.0
2005-08-17 22:24:00,109.96,109.985,109.96,109.962,207900001.0
2005-08-17 22:25:00,109.981,110.001,109.952,109.952,245899999.0
2005-08-17 22:26:00,109.96,109.967,109.944,109.945,243600000.0
2005-08-17 22:27:00,109.96,109.975,109.949,109.95,901000004.0
2005-08-17 22:28:00,109.968,109.979,109.936,109.941,291699999.0
2005-08-17 22:29:00,109.951,109.96,109.938,109.954,193400002.0
2005-08-17 22:30:00,109.937,109.958,109.924,109.924,329300007.0
2005-08-17 22:31:00,109.925,109.936,109.921,109.926,224300000.0
2005-08-17 22:32:00,109.93,109.943,109.918,109.923,376700005.0
2005-08-17 22:33:00,109.923,109.945,109.909,109.938,644500005.0
2005-08-17 22:34:00,109.934,109.95,109.916,109.925,956499998.0
2005-08-17 22:35:00,109.92,109.93,109.903,109.903,175499997.0
2005-08-17 22:36:00,109.922,109.932,109.905,109.92,987000000.0
2005-08-17 22:37:00,109.918,109.936,109.916,109.929,204600002.0
2005-08-17 22:38:00,109.937,109.937,109.913,109.913,213600001.0
2005-08-17 22:39:00,109.918,109.942,109.918,109.924,201799993.0
2005-08-17 22:40:00,109.945,109.945,109.913,109.913,816099994.0
2005-08-17 22:41:00,109.925,109.938,109.921,109.928,214600001.0
2005-08-17 22:42:00,109.945,109.949,109.915,109.915,78200001.0
2005-08-17 22:43:00,109.903,109.927,109.896,109.925,265900000.0
2005-08-17 22:44:00,109.92,109.932,109.91,109.91,264299999.0
2005-08-17 22:45:00,109.92,109.962,109.92,109.961,316500000.0
2005-08-17 22:46:00,109.939,109.951,109.923,109.93,301100001.0
2005-08-17 22:47:00,109.928,109.937,109.919,109.919,215100001.0
2005-08-17 22:48:00,109.92,109.948,109.907,109.907,320700003.0
2005-08-17 22:49:00,109.943,109.943,109.899,109.899,281100000.0
2005-08-17 22:50:00,109.903,109.925,109.895,109.917,490000005.0
2005-08-17 22:51:00,109.924,109.924,109.898,109.904,288300000.0
2005-08-17 22:52:00,109.882,109.898,109.882,109.888,346099997.0
2005-08-17 22:53:00,109.904,109.943,109.904,109.921,547199999.0
2005-08-17 22:54:00,109.905,109.91,109.9,109.91,105000000.0
2005-08-17 22:55:00,109.918,109.937,109.914,109.914,304600001.0
2005-08-17 22:56:00,109.905,109.935,109.9,109.917,342900004.0
2005-08-17 22:57:00,109.898,109.931,109.898,109.918,474499986.0
2005-08-17 22:58:00,109.907,109.927,109.902,109.92,215199995.0
2005-08-17 22:59:00,109.9,109.921,109.879,109.896,343699994.0
2005-08-17 23:00:00,109.912,109.937,109.908,109.927,371999996.0
2005-08-17 23:01:00,109.922,109.925,109.903,109.918,418999996.0
2005-08-17 23:02:00,109.927,109.927,109.905,109.905,145000000.0
2005-08-17 23:03:00,109.91,109.933,109.895,109.895,138899999.0
2005-08-17 23:04:00,109.893,109.918,109.889,109.895,175199998.0
2005-08-17 23:05:00,109.897,109.923,109.897,109.923,173500006.0
2005-08-17 23:06:00,109.888,109.896,109.879,109.888,239899999.0
2005-08-17 23:07:00,109.851,109.853,109.843,109.847,264600003.0
2005-08-17 23:08:00,109.848,109.859,109.841,109.841,418899997.0
2005-08-17 23:09:00,109.84,109.881,109.839,109.849,323900000.0
2005-08-17 23:10:00,109.854,109.862,109.843,109.843,331399998.0
2005-08-17 23:11:00,109.852,109.861,109.837,109.837,166400003.0
2005-08-17 23:12:00,109.84,109.856,109.83,109.856,230400001.0
2005-08-17 23:13:00,109.86,109.862,109.845,109.846,231600000.0
2005-08-17 23:14:00,109.845,109.859,109.833,109.837,128100000.0
2005-08-17 23:15:00,109.855,109.859,109.832,109.844,237500001.0
2005-08-17 23:16:00,109.835,109.864,109.835,109.851,206499999.0
2005-08-17 23:17:00,109.857,109.871,109.852,109.852,150199998.0
2005-08-17 23:18:00,109.837,109.883,109.837,109.883,157399998.0
2005-08-17 23:19:00,109.84,109.871,109.84,109.846,158700000.0
2005-08-17 23:20:00,109.84,109.861,109.84,109.854,115999999.0
2005-08-17 23:21:00,109.857,109.876,109.837,109.837,196999997.0
2005-08-17 23:22:00,109.854,109.854,109.825,109.825,221900001.0
2005-08-17 23:23:00,109.845,109.854,109.829,109.834,344199997.0
2005-08-17 23:24:00,109.824,109.824,109.823,109.823,96799997.0
2005-08-17 23:25:00,109.832,109.851,109.832,109.847,267300002.0
2005-08-17 23:26:00,109.816,109.82,109.795,109.806,173599997.0
2005-08-17 23:27:00,109.832,109.845,109.794,109.802,253099997.0
2005-08-17 23:28:00,109.8,109.826,109.79,109.803,226300001.0
2005-08-17 23:29:00,109.806,109.814,109.785,109.798,227500003.0
2005-08-17 23:30:00,109.797,109.829,109.797,109.811,237199997.0
2005-08-17 23:31:00,109.799,109.811,109.762,109.788,196300004.0
2005-08-17 23:32:00,109.775,109.827,109.775,109.826,158599996.0
2005-08-17 23:33:00,109.813,109.818,109.796,109.801,282799995.0
2005-08-17 23:34:00,109.805,109.826,109.796,109.825,199499997.0
2005-08-17 23:35:00,109.83,109.837,109.814,109.814,303300006.0
2005-08-17 23:36:00,109.808,109.837,109.801,109.825,331100000.0
2005-08-17 23:37:00,109.82,109.838,109.81,109.818,261600000.0
2005-08-17 23:38:00,109.842,109.843,109.813,109.824,368499995.0
2005-08-17 23:39:00,109.832,109.838,109.814,109.827,241300000.0
2005-08-17 23:40:00,109.835,109.84,109.814,109.817,350300007.0
2005-08-17 23:41:00,109.797,109.815,109.794,109.811,371599995.0
2005-08-17 23:42:00,109.807,109.82,109.787,109.82,182500002.0
2005-08-17 23:43:00,109.819,109.825,109.77,109.789,202599999.0
2005-08-17 23:44:00,109.775,109.818,109.774,109.813,163299998.0
2005-08-17 23:45:00,109.802,109.802,109.761,109.761,158900001.0
2005-08-17 23:46:00,109.773,109.779,109.749,109.749,152700002.0
2005-08-17 23:47:00,109.754,109.757,109.746,109.755,224100003.0
2005-08-17 23:48:00,109.77,109.785,109.757,109.76,267899996.0
2005-08-17 23:49:00,109.787,109.787,109.752,109.752,356099993.0
2005-08-17 23:50:00,109.751,109.773,109.751,109.773,323199997.0
2005-08-17 23:51:00,109.773,109.796,109.769,109.79,364500003.0
2005-08-17 23:52:00,109.782,109.785,109.766,109.772,89800000.0
2005-08-17 23:53:00,109.779,109.8,109.773,109.773,194500001.0
2005-08-17 23:54:00,109.785,109.804,109.785,109.791,258400004.0
2005-08-17 23:55:00,109.78,109.791,109.763,109.767,145900004.0
2005-08-17 23:56:00,109.783,109.794,109.774,109.774,242399998.0
2005-08-17 23:57:00,109.755,109.78,109.755,109.766,167100001.0
2005-08-17 23:58:00,109.775,109.788,109.76,109.76,240499995.0
2005-08-17 23:59:00,109.771,109.8,109.747,109.747,243300005.0
2005-08-18 00:00:00,109.767,109.77,109.74,109.752,224199998.0
2005-08-18 00:01:00,109.757,109.768,109.75,109.767,263500001.0
2005-08-18 00:02:00,109.755,109.768,109.755,109.759,211399999.0
2005-08-18 00:03:00,109.785,109.785,109.762,109.767,156999995.0
2005-08-18 00:04:00,109.774,109.784,109.756,109.756,391499998.0
2005-08-18 00:05:00,109.768,109.781,109.755,109.776,127200000.0
2005-08-18 00:06:00,109.775,109.788,109.762,109.762,151499998.0
2005-08-18 00:07:00,109.772,109.781,109.748,109.748,384300002.0
2005-08-18 00:08:00,109.78,109.78,109.743,109.761,379900006.0
2005-08-18 00:09:00,109.748,109.779,109.748,109.766,367400005.0
2005-08-18 00:10:00,109.76,109.761,109.728,109.742,205900003.0
2005-08-18 00:11:00,109.749,109.76,109.737,109.741,301400001.0
2005-08-18 00:12:00,109.734,109.773,109.734,109.768,117800002.0
2005-08-18 00:13:00,109.748,109.77,109.746,109.766,300600001.0
2005-08-18 00:14:00,109.741,109.755,109.73,109.744,223800003.0
2005-08-18 00:15:00,109.755,109.772,109.74,109.772,390000004.0
2005-08-18 00:16:00,109.755,109.771,109.746,109.746,256600002.0
2005-08-18 00:17:00,109.757,109.774,109.754,109.755,175599999.0
2005-08-18 00:18:00,109.765,109.779,109.751,109.751,247399999.0
2005-08-18 00:19:00,109.77,109.781,109.758,109.758,293100000.0
2005-08-18 00:20:00,109.757,109.775,109.757,109.775,326499999.0
2005-08-18 00:21:00,109.793,109.825,109.786,109.817,168600000.0
2005-08-18 00:22:00,109.835,109.851,109.829,109.84,395300000.0
2005-08-18 00:23:00,109.832,109.85,109.799,109.799,216399998.0
2005-08-18 00:24:00,109.79,109.816,109.779,109.803,187500002.0
2005-08-18 00:25:00,109.805,109.826,109.789,109.823,171200004.0
2005-08-18 00:26:00,109.802,109.824,109.802,109.824,202100000.0
2005-08-18 00:27:00,109.803,109.808,109.797,109.808,151800001.0
2005-08-18 00:28:00,109.813,109.821,109.8,109.8,271899999.0
2005-08-18 00:29:00,109.802,109.811,109.79,109.801,177700001.0
2005-08-18 00:30:00,109.808,109.817,109.792,109.816,192200002.0
2005-08-18 00:31:00,109.805,109.813,109.789,109.806,230499996.0
2005-08-18 00:32:00,109.8,109.812,109.795,109.799,205899993.0
2005-08-18 00:33:00,109.8,109.808,109.789,109.806,285600001.0
2005-08-18 00:34:00,109.792,109.813,109.792,109.792,172600001.0
2005-08-18 00:35:00,109.798,109.813,109.787,109.789,313999999.0
2005-08-18 00:36:00,109.81,109.815,109.792,109.802,218299997.0
2005-08-18 00:37:00,109.785,109.785,109.773,109.78,196100004.0
2005-08-18 00:38:00,109.807,109.81,109.794,109.796,190699998.0
2005-08-18 00:39:00,109.8,109.805,109.783,109.794,260299997.0
2005-08-18 00:40:00,109.804,109.806,109.791,109.791,71899998.0
2005-08-18 00:41:00,109.79,109.802,109.79,109.795,181699997.0
2005-08-18 00:42:00,109.778,109.778,109.746,109.754,310399998.0
2005-08-18 00:43:00,109.759,109.788,109.758,109.772,422799997.0
2005-08-18 00:44:00,109.764,109.777,109.759,109.759,327500001.0
2005-08-18 00:45:00,109.757,109.819,109.757,109.803,112499999.0
2005-08-18 00:46:00,109.793,109.793,109.781,109.788,154999998.0
2005-08-18 00:47:00,109.808,109.815,109.8,109.809,265899999.0
2005-08-18 00:48:00,109.79,109.813,109.78,109.813,284500001.0
2005-08-18 00:49:00,109.784,109.812,109.784,109.809,286700006.0
2005-08-18 00:50:00,109.807,109.823,109.787,109.789,283899996.0
2005-08-18 00:51:00,109.827,109.827,109.782,109.782,132999998.0
2005-08-18 00:52:00,109.812,109.828,109.79,109.79,318599998.0
2005-08-18 00:53:00,109.802,109.822,109.802,109.822,200400003.0
2005-08-18 00:54:00,109.837,109.872,109.837,109.872,113300001.0
2005-08-18 00:55:00,109.855,109.865,109.842,109.842,253499994.0
2005-08-18 00:56:00,109.842,109.849,109.819,109.824,252599992.0
2005-08-18 00:57:00,109.835,109.851,109.816,109.848,191200001.0
2005-08-18 00:58:00,109.845,109.866,109.845,109.861,178399996.0
2005-08-18 00:59:00,109.865,109.87,109.838,109.84,301799997.0
2005-08-18 01:00:00,109.842,109.872,109.841,109.846,323700002.0
2005-08-18 01:01:00,109.865,109.869,109.847,109.847,209699999.0
2005-08-18 01:02:00,109.831,109.862,109.826,109.862,148699998.0
2005-08-18 01:03:00,109.835,109.873,109.835,109.852,217100006.0
2005-08-18 01:04:00,109.852,109.854,109.844,109.844,163999999.0
2005-08-18 01:05:00,109.833,109.834,109.825,109.834,172300003.0
2005-08-18 01:06:00,109.855,109.876,109.842,109.876,261999999.0
2005-08-18 01:07:00,109.838,109.872,109.837,109.868,336400001.0
2005-08-18 01:08:00,109.86,109.886,109.86,109.886,178000005.0
2005-08-18 01:09:00,109.862,109.887,109.861,109.868,171300000.0
2005-08-18 01:10:00,109.876,109.892,109.876,109.881,312099999.0
2005-08-18 01:11:00,109.89,109.905,109.879,109.889,208800004.0
2005-08-18 01:12:00,109.9,109.924,109.9,109.919,99199998.0
2005-08-18 01:13:00,109.907,109.921,109.907,109.913,236899993.0
2005-08-18 01:14:00,109.909,109.931,109.909,109.918,340099997.0
2005-08-18 01:15:00,109.928,109.936,109.896,109.896,300099995.0
2005-08-18 01:16:00,109.906,109.925,109.906,109.917,271800004.0
2005-08-18 01:17:00,109.893,109.914,109.886,109.914,306100001.0
2005-08-18 01:18:00,109.908,109.908,109.89,109.895,135400002.0
2005-08-18 01:19:00,109.886,109.909,109.884,109.89,221599996.0
2005-08-18 01:20:00,109.927,109.927,109.872,109.881,177699995.0
2005-08-18 01:21:00,109.89,109.909,109.868,109.897,213699999.0
2005-08-18 01:22:00,109.885,109.91,109.869,109.869,298399997.0
2005-08-18 01:23:00,109.851,109.854,109.839,109.851,283299999.0
2005-08-18 01:24:00,109.849,109.875,109.849,109.862,160099997.0
2005-08-18 01:25:00,109.848,109.863,109.842,109.863,222400000.0
2005-08-18 01:26:00,109.852,109.878,109.851,109.853,345899998.0
2005-08-18 01:27:00,109.853,109.866,109.846,109.857,133800002.0
2005-08-18 01:28:00,109.859,109.889,109.859,109.868,85900001.0
2005-08-18 01:29:00,109.873,109.91,109.873,109.898,237500001.0
2005-08-18 01:30:00,109.877,109.891,109.871,109.876,200500004.0
2005-08-18 01:31:00,109.868,109.901,109.868,109.893,184300003.0
2005-08-18 01:32:00,109.895,109.912,109.895,109.9,333299995.0
2005-08-18 01:33:00,109.887,109.911,109.887,109.909,218399998.0
2005-08-18 01:34:00,109.894,109.918,109.885,109.885,281099996.0
2005-08-18 01:35:00,109.89,109.916,109.89,109.9,344099999.0
2005-08-18 01:36:00,109.906,109.906,109.875,109.875,192099997.0
2005-08-18 01:37:00,109.875,109.911,109.875,109.887,208400004.0
2005-08-18 01:38:00,109.883,109.889,109.873,109.887,271699996.0
2005-08-18 01:39:00,109.882,109.897,109.882,109.885,310200005.0
2005-08-18 01:40:00,109.913,109.926,109.9,109.926,224800001.0
2005-08-18 01:41:00,109.939,109.952,109.932,109.941,333399997.0
2005-08-18 01:42:00,109.936,109.96,109.928,109.935,212199995.0
2005-08-18 01:43:00,109.935,109.974,109.935,109.965,290299998.0
2005-08-18 01:44:00,109.965,109.974,109.934,109.943,310200001.0
2005-08-18 01:45:00,109.955,109.962,109.938,109.939,241800000.0
2005-08-18 01:46:00,109.948,109.972,109.948,109.968,169999998.0
2005-08-18 01:47:00,109.955,109.975,109.953,109.963,201300000.0
2005-08-18 01:48:00,109.941,109.967,109.933,109.963,141799999.0
2005-08-18 01:49:00,109.935,109.944,109.925,109.944,252300003.0
2005-08-18 01:50:00,109.917,109.956,109.916,109.953,154999997.0
2005-08-18 01:51:00,109.942,109.951,109.927,109.939,266400001.0
2005-08-18 01:52:00,109.932,109.941,109.917,109.918,246900003.0
2005-08-18 01:53:00,109.926,109.953,109.926,109.931,222400002.0
2005-08-18 01:54:00,109.929,109.961,109.929,109.942,233600002.0
2005-08-18 01:55:00,109.944,109.968,109.941,109.966,319100001.0
2005-08-18 01:56:00,109.967,109.967,109.944,109.956,135699998.0
2005-08-18 01:57:00,109.929,109.946,109.929,109.945,225100003.0
2005-08-18 01:58:00,109.98,109.98,109.953,109.97,307999998.0
2005-08-18 01:59:00,109.965,109.973,109.946,109.958,428899996.0
2005-08-18 02:00:00,109.958,109.958,109.929,109.935,153800004.0
2005-08-18 02:01:00,109.936,109.936,109.926,109.935,245100002.0
2005-08-18 02:02:00,109.925,109.936,109.919,109.927,183900003.0
2005-08-18 02:03:00,109.923,109.948,109.923,109.933,217900001.0
2005-08-18 02:04:00,109.928,109.945,109.909,109.936,201899998.0
2005-08-18 02:05:00,109.948,109.955,109.938,109.955,166300000.0
2005-08-18 02:06:00,109.955,109.982,109.953,109.961,279299997.0
2005-08-18 02:07:00,109.963,109.977,109.963,109.975,208699998.0
2005-08-18 02:08:00,109.988,110.015,109.988,110.015,142399999.0
2005-08-18 02:09:00,110.022,110.03,109.987,110.008,175799994.0
2005-08-18 02:10:00,110.02,110.037,110.005,110.035,372999999.0
2005-08-18 02:11:00,110.02,110.025,110.007,110.009,133900002.0
2005-08-18 02:12:00,110.005,110.006,109.99,109.992,270000004.0
2005-08-18 02:13:00,109.987,109.999,109.972,109.984,177800001.0
2005-08-18 02:14:00,109.987,109.995,109.969,109.969,212000003.0
2005-08-18 02:15:00,109.987,109.992,109.972,109.979,326199997.0
2005-08-18 02:16:00,109.958,109.989,109.948,109.983,232500004.0
2005-08-18 02:17:00,109.986,109.996,109.975,109.993,300199995.0
2005-08-18 02:18:00,109.972,110.001,109.971,109.977,168899998.0
2005-08-18 02:19:00,109.963,109.975,109.955,109.956,361400002.0
2005-08-18 02:20:00,109.945,109.958,109.945,109.95,260600001.0
2005-08-18 02:21:00,109.957,109.974,109.955,109.955,142399999.0
2005-08-18 02:22:00,109.96,109.966,109.949,109.954,206399999.0
2005-08-18 02:23:00,109.97,109.985,109.958,109.966,295899999.0
2005-08-18 02:24:00,109.977,110.0,109.977,109.996,256100002.0
2005-08-18 02:25:00,109.985,109.994,109.977,109.992,196599997.0
2005-08-18 02:26:00,110.003,110.035,110.003,110.03,206200004.0
2005-08-18 02:27:00,110.015,110.031,109.979,109.979,339700001.0
2005-08-18 02:28:00,109.967,109.993,109.967,109.979,132499998.0
2005-08-18 02:29:00,109.983,109.993,109.977,109.977,273199999.0
2005-08-18 02:30:00,109.972,109.997,109.956,109.991,176000005.0
2005-08-18 02:31:00,109.992,109.997,109.987,109.995,226000000.0
2005-08-18 02:32:00,110.008,110.009,109.999,110.008,340500003.0
2005-08-18 02:33:00,110.003,110.019,110.003,110.012,154600000.0
2005-08-18 02:34:00,109.992,109.997,109.99,109.996,278700005.0
2005-08-18 02:35:00,109.992,110.037,109.992,110.035,127800000.0
2005-08-18 02:36:00,110.02,110.036,110.014,110.023,292100000.0
2005-08-18 02:37:00,110.022,110.031,110.006,110.014,358700000.0
2005-08-18 02:38:00,110.02,110.039,110.005,110.02,214600004.0
2005-08-18 02:39:00,110.032,110.043,110.032,110.043,150999999.0
2005-08-18 02:40:00,110.041,110.052,110.035,110.052,368399995.0
2005-08-18 02:41:00,110.049,110.051,110.032,110.032,196700005.0
2005-08-18 02:42:00,110.053,110.063,110.035,110.035,253600000.0
2005-08-18 02:43:00,110.067,110.067,110.025,110.025,294200001.0
2005-08-18 02:44:00,110.022,110.054,110.021,110.054,365199999.0
2005-08-18 02:45:00,110.02,110.024,110.01,110.017,264199998.0
2005-08-18 02:46:00,110.047,110.049,110.023,110.033,334900003.0
2005-08-18 02:47:00,110.037,110.045,110.024,110.035,408299994.0
2005-08-18 02:48:00,110.033,110.063,110.033,110.05,306499998.0
2005-08-18 02:49:00,110.08,110.08,110.055,110.06,240700002.0
2005-08-18 02:50:00,110.07,110.086,110.061,110.061,249599999.0
2005-08-18 02:51:00,110.08,110.099,110.069,110.082,197600004.0
2005-08-18 02:52:00,110.09,110.09,110.067,110.067,157000001.0
2005-08-18 02:53:00,110.073,110.11,110.073,110.11,314699997.0
2005-08-18 02:54:00,110.11,110.145,110.11,110.143,219600000.0
2005-08-18 02:55:00,110.033,110.057,109.827,110.057,79200000.0
2005-08-18 02:56:00,110.015,110.132,109.864,110.127,384699999.0
2005-08-18 02:57:00,110.127,110.143,110.127,110.133,194600000.0
2005-08-18 02:58:00,110.141,110.141,110.122,110.122,132900001.0
2005-08-18 02:59:00,110.119,110.119,110.087,110.09,291100002.0
2005-08-18 03:00:00,110.083,110.083,110.065,110.065,245399996.0
2005-08-18 03:01:00,110.065,110.07,110.041,110.06,310900001.0
2005-08-18 03:02:00,110.059,110.08,110.043,110.08,125800000.0
2005-08-18 03:03:00,110.09,110.106,110.082,110.105,180299998.0
2005-08-18 03:04:00,110.105,110.128,110.102,110.111,257099997.0
2005-08-18 03:05:00,110.105,110.116,110.093,110.105,131600002.0
2005-08-18 03:06:00,110.1,110.105,110.078,110.084,162999998.0
2005-08-18 03:07:00,110.075,110.082,110.057,110.069,348400002.0
2005-08-18 03:08:00,110.081,110.09,110.062,110.069,236800001.0
2005-08-18 03:09:00,110.075,110.086,110.061,110.086,254100006.0
2005-08-18 03:10:00,110.102,110.111,110.088,110.088,97699996.0
2005-08-18 03:11:00,110.08,110.107,110.08,110.091,210700007.0
2005-08-18 03:12:00,110.077,110.083,110.077,110.083,92599998.0
2005-08-18 03:13:00,110.097,110.128,110.083,110.128,442400001.0
2005-08-18 03:14:00,110.12,110.142,110.109,110.115,112400001.0
2005-08-18 03:15:00,110.095,110.101,110.078,110.09,206000002.0
2005-08-18 03:16:00,110.088,110.108,110.077,110.084,348800002.0
2005-08-18 03:17:00,110.078,110.091,110.078,110.085,305100003.0
2005-08-18 03:18:00,110.092,110.114,110.075,110.075,346099998.0
2005-08-18 03:19:00,110.105,110.118,110.098,110.098,221400001.0
2005-08-18 03:20:00,110.115,110.119,110.087,110.116,319800007.0
2005-08-18 03:21:00,110.123,110.137,110.117,110.137,213900003.0
2005-08-18 03:22:00,110.142,110.176,110.14,110.176,214299999.0
2005-08-18 03:23:00,110.176,110.176,110.155,110.155,213300001.0
2005-08-18 03:24:00,110.167,110.189,110.155,110.189,317299999.0
2005-08-18 03:25:00,110.168,110.178,110.162,110.162,305900003.0
2005-08-18 03:26:00,110.172,110.206,110.171,110.195,161999996.0
2005-08-18 03:27:00,110.19,110.215,110.19,110.2,294899998.0
2005-08-18 03:28:00,110.19,110.193,110.184,110.188,124099998.0
2005-08-18 03:29:00,110.194,110.221,110.194,110.202,135099999.0
2005-08-18 03:30:00,110.189,110.223,110.186,110.186,193500004.0
2005-08-18 03:31:00,110.18,110.188,110.179,110.18,76999998.0
2005-08-18 03:32:00,110.2,110.216,110.19,110.19,412499995.0
2005-08-18 03:33:00,110.192,110.213,110.179,110.179,271199997.0
2005-08-18 03:34:00,110.087,110.187,109.792,110.187,170799996.0
2005-08-18 03:35:00,110.239,110.24,110.212,110.212,66300000.0
2005-08-18 03:36:00,110.203,110.203,110.184,110.193,283799999.0
2005-08-18 03:37:00,110.185,110.198,110.18,110.187,268600005.0
2005-08-18 03:38:00,110.19,110.195,110.178,110.178,235900004.0
2005-08-18 03:39:00,110.054,110.185,109.879,110.185,292800000.0
2005-08-18 03:40:00,110.2,110.201,110.179,110.193,185100004.0
2005-08-18 03:41:00,110.2,110.241,110.2,110.236,171199998.0
2005-08-18 03:42:00,110.213,110.225,110.199,110.216,151599999.0
2005-08-18 03:43:00,110.215,110.236,110.215,110.229,263200003.0
2005-08-18 03:44:00,110.227,110.248,110.224,110.224,196399998.0
2005-08-18 03:45:00,110.232,110.237,110.206,110.227,148099998.0
2005-08-18 03:46:00,110.207,110.229,110.206,110.221,175500004.0
2005-08-18 03:47:00,110.224,110.242,110.209,110.217,256899999.0
2005-08-18 03:48:00,110.215,110.244,110.211,110.237,365800004.0
2005-08-18 03:49:00,110.233,110.233,110.212,110.212,202700000.0
2005-08-18 03:50:00,110.208,110.248,110.206,110.226,524300001.0
2005-08-18 03:51:00,110.227,110.236,110.213,110.232,229000005.0
2005-08-18 03:52:00,110.232,110.239,110.217,110.217,109499998.0
2005-08-18 03:53:00,110.244,110.25,110.224,110.231,115300003.0
2005-08-18 03:54:00,110.225,110.241,110.225,110.241,222600003.0
2005-08-18 03:55:00,110.232,110.237,110.224,110.237,252199995.0
2005-08-18 03:56:00,110.247,110.252,110.238,110.249,273000004.0
2005-08-18 03:57:00,110.248,110.27,110.236,110.262,215100001.0
2005-08-18 03:58:00,110.273,110.284,110.248,110.254,365199997.0
2005-08-18 03:59:00,110.267,110.282,110.249,110.255,336299995.0
2005-08-18 04:00:00,110.298,110.298,110.266,110.272,359400004.0
2005-08-18 04:01:00,110.265,110.295,110.265,110.278,165300001.0
2005-08-18 04:02:00,110.263,110.284,110.255,110.284,78400000.0
2005-08-18 04:03:00,110.229,110.229,110.221,110.221,20700000.0
2005-08-18 04:04:00,110.203,110.203,110.148,110.155,340300001.0
2005-08-18 04:05:00,110.157,110.157,109.836,110.087,180600001.0
2005-08-18 04:06:00,110.173,110.188,110.168,110.178,273599996.0
2005-08-18 04:07:00,110.196,110.196,110.167,110.17,394200008.0
2005-08-18 04:08:00,110.193,110.193,110.16,110.18,199000004.0
2005-08-18 04:09:00,110.185,110.191,110.173,110.173,235600001.0
2005-08-18 04:10:00,110.18,110.191,110.157,110.162,151400001.0
2005-08-18 04:11:00,110.168,110.169,110.164,110.169,43600000.0
2005-08-18 04:12:00,110.188,110.191,110.18,110.182,233699997.0
2005-08-18 04:13:00,110.178,110.196,110.144,110.144,374900006.0
2005-08-18 04:14:00,110.035,110.128,109.86,110.128,191700005.0
2005-08-18 04:15:00,110.142,110.171,110.117,110.117,314700001.0
2005-08-18 04:16:00,110.107,110.122,110.107,110.117,144100004.0
2005-08-18 04:17:00,110.117,110.148,110.117,110.133,203299995.0
2005-08-18 04:18:00,110.121,110.129,110.11,110.127,53200001.0
2005-08-18 04:19:00,110.147,110.147,110.122,110.137,239500002.0
2005-08-18 04:20:00,110.135,110.144,110.104,110.118,232800000.0
2005-08-18 04:21:00,110.124,110.128,110.106,110.12,260499998.0
2005-08-18 04:22:00,110.115,110.121,110.104,110.104,203000004.0
2005-08-18 04:23:00,110.122,110.126,110.103,110.116,176999999.0
2005-08-18 04:24:00,110.123,110.133,110.095,110.111,294699999.0
2005-08-18 04:25:00,110.105,110.134,110.105,110.112,248000003.0
2005-08-18 04:26:00,110.103,110.129,110.103,110.108,437099992.0
2005-08-18 04:27:00,110.115,110.123,110.097,110.1,235600001.0
2005-08-18 04:28:00,110.128,110.134,110.098,110.102,189999998.0
2005-08-18 04:29:00,110.097,110.121,110.097,110.109,193500002.0
2005-08-18 04:30:00,110.105,110.122,110.102,110.112,313100000.0
2005-08-18 04:31:00,110.113,110.116,110.103,110.111,151200002.0
2005-08-18 04:32:00,110.109,110.118,110.104,110.115,362199992.0
2005-08-18 04:33:00,110.123,110.13,110.108,110.114,279000007.0
2005-08-18 04:34:00,110.102,110.127,110.098,110.126,141500002.0
2005-08-18 04:35:00,110.13,110.13,110.107,110.116,251900000.0
2005-08-18 04:36:00,110.113,110.118,110.1,110.108,349200005.0
2005-08-18 04:37:00,110.115,110.123,110.077,110.077,282100005.0
2005-08-18 04:38:00,110.073,110.096,110.063,110.096,332100004.0
2005-08-18 04:39:00,110.088,110.093,110.04,110.042,324099996.0
2005-08-18 04:40:00,110.039,110.039,110.013,110.024,290699999.0
2005-08-18 04:41:00,110.024,110.044,110.024,110.033,318900007.0
2005-08-18 04:42:00,110.031,110.031,110.0,110.0,126700000.0
2005-08-18 04:43:00,110.008,110.014,110.007,110.009,252700000.0
2005-08-18 04:44:00,110.023,110.047,110.023,110.031,166100003.0
2005-08-18 04:45:00,110.027,110.043,110.019,110.043,172700000.0
2005-08-18 04:46:00,110.025,110.036,110.004,110.008,259400002.0
2005-08-18 04:47:00,110.02,110.022,110.01,110.013,89899999.0
2005-08-18 04:48:00,110.012,110.052,110.011,110.047,211600002.0
2005-08-18 04:49:00,110.04,110.065,110.04,110.043,335800004.0
2005-08-18 04:50:00,110.047,110.063,110.033,110.054,197000006.0
2005-08-18 04:51:00,110.055,110.075,110.055,110.069,200200004.0
2005-08-18 04:52:00,110.05,110.062,110.047,110.047,296299996.0
2005-08-18 04:53:00,110.061,110.072,110.051,110.055,172099998.0
2005-08-18 04:54:00,110.059,110.075,110.052,110.052,313700005.0
2005-08-18 04:55:00,110.043,110.073,110.043,110.057,310800001.0
2005-08-18 04:56:00,110.054,110.066,110.037,110.04,277500003.0
2005-08-18 04:57:00,110.04,110.058,110.04,110.057,326300003.0
2005-08-18 04:58:00,110.022,110.057,110.022,110.031,213700004.0
2005-08-18 04:59:00,110.05,110.051,110.022,110.03,267599998.0
2005-08-18 05:00:00,110.032,110.037,110.011,110.023,365299999.0
2005-08-18 05:01:00,110.018,110.036,110.018,110.033,459000007.0
2005-08-18 05:02:00,110.007,110.015,110.007,110.015,131299998.0
2005-08-18 05:03:00,110.044,110.048,110.006,110.018,224700002.0
2005-08-18 05:04:00,110.038,110.038,110.0,110.005,271600003.0
2005-08-18 05:05:00,110.018,110.035,110.018,110.018,320600001.0
2005-08-18 05:06:00,110.032,110.037,110.004,110.027,213000004.0
2005-08-18 05:07:00,110.028,110.032,110.014,110.029,126199999.0
2005-08-18 05:08:00,110.018,110.044,110.006,110.031,280700002.0
2005-08-18 05:09:00,110.026,110.042,110.021,110.042,222299999.0
2005-08-18 05:10:00,110.03,110.042,110.024,110.042,169300002.0
2005-08-18 05:11:00,110.027,110.038,110.009,110.023,287199994.0
2005-08-18 05:12:00,110.015,110.036,110.015,110.033,311599998.0
2005-08-18 05:13:00,110.047,110.047,110.023,110.034,116999996.0
2005-08-18 05:14:00,110.04,110.044,110.028,110.034,165299998.0
2005-08-18 05:15:00,110.022,110.03,110.007,110.025,45900000.0
2005-08-18 05:16:00,110.025,110.042,110.009,110.028,296199999.0
2005-08-18 05:17:00,110.017,110.023,110.011,110.023,173100003.0
2005-08-18 05:18:00,110.028,110.028,109.999,110.02,474300004.0
2005-08-18 05:19:00,110.014,110.036,110.014,110.017,277399992.0
2005-08-18 05:20:00,110.028,110.041,110.011,110.03,204100000.0
2005-08-18 05:21:00,110.011,110.033,110.008,110.019,402099999.0
2005-08-18 05:22:00,110.026,110.033,110.017,110.027,337300005.0
2005-08-18 05:23:00,110.02,110.033,110.017,110.033,242800004.0
2005-08-18 05:24:00,110.063,110.063,110.037,110.04,354799999.0
2005-08-18 05:25:00,110.052,110.069,110.048,110.069,280599996.0
2005-08-18 05:26:00,110.073,110.088,110.053,110.088,205100002.0
2005-08-18 05:27:00,110.092,110.092,110.061,110.069,187100002.0
2005-08-18 05:28:00,110.08,110.096,110.064,110.072,195800000.0
2005-08-18 05:29:00,110.1,110.102,110.073,110.078,272699999.0
2005-08-18 05:30:00,110.07,110.084,110.06,110.07,184800002.0
2005-08-18 05:31:00,110.067,110.081,110.063,110.077,159099999.0
2005-08-18 05:32:00,110.07,110.08,110.065,110.075,202300000.0
2005-08-18 05:33:00,110.082,110.103,110.08,110.103,238700003.0
2005-08-18 05:34:00,110.102,110.109,110.073,110.087,433000001.0
2005-08-18 05:35:00,110.075,110.091,110.064,110.09,277299999.0
2005-08-18 05:36:00,110.079,110.079,110.069,110.069,70999997.0
2005-08-18 05:37:00,110.083,110.109,110.078,110.091,202899999.0
2005-08-18 05:38:00,110.082,110.116,110.08,110.116,151799999.0
2005-08-18 05:39:00,110.098,110.117,110.088,110.111,205100002.0
2005-08-18 05:40:00,110.107,110.107,110.082,110.092,273400003.0
2005-08-18 05:41:00,110.082,110.113,110.081,110.11,370999999.0
2005-08-18 05:42:00,110.097,110.12,110.097,110.111,267100003.0
2005-08-18 05:43:00,110.11,110.123,110.105,110.118,225499998.0
2005-08-18 05:44:00,110.122,110.136,110.113,110.131,275000000.0
2005-08-18 05:45:00,110.116,110.128,110.11,110.118,85300000.0
2005-08-18 05:46:00,110.121,110.121,110.103,110.103,122799996.0
2005-08-18 05:47:00,110.1,110.12,110.09,110.097,281999991.0
2005-08-18 05:48:00,110.105,110.114,110.089,110.09,356699999.0
2005-08-18 05:49:00,110.089,110.114,110.089,110.094,281000000.0
2005-08-18 05:50:00,110.108,110.109,110.075,110.1,270100006.0
2005-08-18 05:51:00,110.128,110.13,110.109,110.109,222200002.0
2005-08-18 05:52:00,110.122,110.124,110.095,110.113,324400003.0
2005-08-18 05:53:00,110.1,110.135,110.1,110.118,201600000.0
2005-08-18 05:54:00,110.117,110.128,110.104,110.109,293300002.0
2005-08-18 05:55:00,110.11,110.119,110.099,110.108,293000002.0
2005-08-18 05:56:00,110.11,110.114,110.08,110.088,191300003.0
2005-08-18 05:57:00,110.1,110.113,110.093,110.095,291900004.0
2005-08-18 05:58:00,110.107,110.117,110.089,110.089,255299997.0
2005-08-18 05:59:00,110.09,110.126,110.086,110.117,394900006.0
2005-08-18 06:00:00,110.091,110.102,110.091,110.102,307200009.0
2005-08-18 06:01:00,110.11,110.123,110.067,110.067,351199998.0
2005-08-18 06:02:00,110.098,110.105,110.089,110.097,327000004.0
2005-08-18 06:03:00,110.087,110.116,110.087,110.115,185900000.0
2005-08-18 06:04:00,110.077,110.103,110.066,110.101,145399997.0
2005-08-18 06:05:00,110.1,110.117,110.091,110.098,472099995.0
2005-08-18 06:06:00,110.101,110.116,110.095,110.1,217399998.0
2005-08-18 06:07:00,110.102,110.111,110.089,110.089,300200004.0
2005-08-18 06:08:00,110.116,110.12,110.099,110.099,264300000.0
2005-08-18 06:09:00,110.112,110.112,110.09,110.09,242000001.0
2005-08-18 06:10:00,110.102,110.11,110.094,110.108,256400001.0
2005-08-18 06:11:00,110.083,110.107,110.083,110.102,264400002.0
2005-08-18 06:12:00,110.095,110.118,110.095,110.118,288599995.0
2005-08-18 06:13:00,110.098,110.117,110.095,110.106,285599997.0
2005-08-18 06:14:00,110.12,110.135,110.111,110.124,170499998.0
2005-08-18 06:15:00,110.147,110.152,110.123,110.123,334000004.0
2005-08-18 06:16:00,110.125,110.149,110.107,110.148,169800001.0
2005-08-18 06:17:00,110.135,110.155,110.135,110.155,34300001.0
2005-08-18 06:18:00,110.155,110.161,110.146,110.161,177899999.0
2005-08-18 06:19:00,110.162,110.17,110.143,110.157,342500008.0
2005-08-18 06:20:00,110.158,110.171,110.149,110.151,314899999.0
2005-08-18 06:21:00,110.136,110.136,110.114,110.124,229000001.0
2005-08-18 06:22:00,110.122,110.146,110.121,110.141,232100002.0
2005-08-18 06:23:00,110.128,110.146,110.121,110.146,151999997.0
2005-08-18 06:24:00,110.132,110.158,110.123,110.158,248900003.0
2005-08-18 06:25:00,110.137,110.149,110.132,110.14,351599999.0
2005-08-18 06:26:00,110.156,110.17,110.137,110.137,238500008.0
2005-08-18 06:27:00,110.152,110.164,110.137,110.142,333700003.0
2005-08-18 06:28:00,110.145,110.151,110.132,110.151,307400007.0
2005-08-18 06:29:00,110.157,110.174,110.157,110.161,243199997.0
2005-08-18 06:30:00,110.169,110.169,110.152,110.162,116900001.0
2005-08-18 06:31:00,110.146,110.187,110.146,110.181,245800005.0
2005-08-18 06:32:00,110.15,110.15,110.133,110.148,208900000.0
2005-08-18 06:33:00,110.142,110.156,110.142,110.143,292200001.0
2005-08-18 06:34:00,110.137,110.172,110.137,110.143,360199998.0
2005-08-18 06:35:00,110.152,110.161,110.139,110.14,411700005.0
2005-08-18 06:36:00,110.157,110.165,110.126,110.132,117600000.0
2005-08-18 06:37:00,110.147,110.17,110.147,110.17,216100002.0
2005-08-18 06:38:00,110.157,110.168,110.144,110.148,310600000.0
2005-08-18 06:39:00,110.16,110.175,110.155,110.16,412099999.0
2005-08-18 06:40:00,110.158,110.187,110.147,110.149,338700008.0
2005-08-18 06:41:00,110.14,110.154,110.136,110.138,208100002.0
2005-08-18 06:42:00,110.138,110.163,110.134,110.134,165000001.0
2005-08-18 06:43:00,110.137,110.155,110.134,110.134,144100003.0
2005-08-18 06:44:00,110.125,110.135,110.107,110.107,326300004.0
2005-08-18 06:45:00,110.12,110.122,110.111,110.117,444100001.0
2005-08-18 06:46:00,110.102,110.106,110.092,110.106,263600002.0
2005-08-18 06:47:00,110.11,110.114,110.087,110.091,391999998.0
2005-08-18 06:48:00,110.105,110.116,110.092,110.105,123500001.0
2005-08-18 06:49:00,110.123,110.125,110.097,110.105,181999999.0
2005-08-18 06:50:00,110.128,110.128,110.092,110.092,228600002.0
2005-08-18 06:51:00,110.111,110.128,110.098,110.101,253200000.0
2005-08-18 06:52:00,110.102,110.127,110.09,110.116,306500003.0
2005-08-18 06:53:00,110.121,110.136,110.118,110.134,302199994.0
2005-08-18 06:54:00,110.122,110.143,110.107,110.108,364699992.0
2005-08-18 06:55:00,110.127,110.136,110.119,110.127,221700002.0
2005-08-18 06:56:00,110.12,110.151,110.11,110.151,265199997.0
2005-08-18 06:57:00,110.148,110.163,110.14,110.157,339700001.0
2005-08-18 06:58:00,110.133,110.154,110.125,110.146,213099997.0
2005-08-18 06:59:00,110.15,110.15,110.124,110.132,257399998.0
2005-08-18 07:00:00,110.14,110.15,110.13,110.136,273800006.0
2005-08-18 07:01:00,110.126,110.154,110.126,110.143,197800000.0
2005-08-18 07:02:00,110.129,110.131,110.129,110.131,16000000.0
2005-08-18 07:03:00,110.16,110.164,110.135,110.144,333100006.0
2005-08-18 07:04:00,110.128,110.138,110.113,110.113,335699991.0
2005-08-18 07:05:00,110.133,110.139,110.095,110.105,185699998.0
2005-08-18 07:06:00,110.117,110.131,110.101,110.103,339300000.0
2005-08-18 07:07:00,110.114,110.119,110.093,110.11,166500001.0
2005-08-18 07:08:00,110.1,110.123,110.1,110.11,225199996.0
2005-08-18 07:09:00,110.127,110.127,110.109,110.11,353599998.0
2005-08-18 07:10:00,110.097,110.105,110.097,110.097,155100002.0
2005-08-18 07:11:00,110.1,110.115,110.095,110.095,185000002.0
2005-08-18 07:12:00,110.091,110.116,110.091,110.094,348299998.0
2005-08-18 07:13:00,110.09,110.106,110.085,110.106,184599999.0
2005-08-18 07:14:00,110.098,110.106,110.084,110.101,469899999.0
2005-08-18 07:15:00,110.098,110.121,110.098,110.119,148299999.0
2005-08-18 07:16:00,110.097,110.104,110.089,110.102,169699998.0
2005-08-18 07:17:00,110.13,110.135,110.103,110.109,98700000.0
2005-08-18 07:18:00,110.132,110.136,110.111,110.118,361700003.0
2005-08-18 07:19:00,110.108,110.147,110.103,110.147,239099996.0
2005-08-18 07:20:00,110.145,110.145,110.105,110.113,250099998.0
2005-08-18 07:21:00,110.108,110.132,110.105,110.125,417000001.0
2005-08-18 07:22:00,110.128,110.141,110.114,110.121,127099999.0
2005-08-18 07:23:00,110.131,110.151,110.123,110.151,228200008.0
2005-08-18 07:24:00,110.123,110.167,110.121,110.152,243900003.0
2005-08-18 07:25:00,110.133,110.154,110.133,110.15,219200005.0
2005-08-18 07:26:00,110.142,110.145,110.128,110.128,315999998.0
2005-08-18 07:27:00,110.139,110.16,110.13,110.147,239399997.0
2005-08-18 07:28:00,110.132,110.152,110.131,110.149,222699994.0
2005-08-18 07:29:00,110.173,110.173,110.146,110.152,109599999.0
2005-08-18 07:30:00,110.173,110.179,110.152,110.154,317600006.0
2005-08-18 07:31:00,110.162,110.188,110.162,110.178,248100000.0
2005-08-18 07:32:00,110.157,110.169,110.157,110.167,267500002.0
2005-08-18 07:33:00,110.155,110.171,110.139,110.139,250799997.0
2005-08-18 07:34:00,110.139,110.186,110.139,110.182,275100002.0
2005-08-18 07:35:00,110.166,110.187,110.166,110.176,112700000.0
2005-08-18 07:36:00,110.167,110.168,110.139,110.141,206100002.0
2005-08-18 07:37:00,110.167,110.176,110.139,110.151,122499999.0
2005-08-18 07:38:00,110.161,110.161,110.13,110.145,347499997.0
2005-08-18 07:39:00,110.143,110.155,110.138,110.145,149100002.0
2005-08-18 07:40:00,110.147,110.177,110.147,110.169,94600002.0
2005-08-18 07:41:00,110.165,110.179,110.154,110.178,176399999.0
2005-08-18 07:42:00,110.143,110.179,110.138,110.152,413000000.0
2005-08-18 07:43:00,110.15,110.19,110.15,110.182,198799999.0
2005-08-18 07:44:00,110.188,110.219,110.188,110.204,296499998.0
2005-08-18 07:45:00,110.206,110.218,110.198,110.218,17200000.0
2005-08-18 07:46:00,110.22,110.252,110.209,110.242,312800003.0
2005-08-18 07:47:00,110.249,110.256,110.217,110.217,306500007.0
2005-08-18 07:48:00,110.22,110.247,110.22,110.235,320000006.0
2005-08-18 07:49:00,110.224,110.236,110.224,110.236,121400000.0
2005-08-18 07:50:00,110.24,110.257,110.229,110.229,111000000.0
2005-08-18 07:51:00,110.225,110.246,110.221,110.239,353399999.0
2005-08-18 07:52:00,110.235,110.243,110.227,110.243,255099999.0
2005-08-18 07:53:00,110.247,110.247,110.235,110.236,217299996.0
2005-08-18 07:54:00,110.243,110.247,110.22,110.226,256600007.0
2005-08-18 07:55:00,110.232,110.238,110.211,110.218,360899994.0
2005-08-18 07:56:00,110.23,110.245,110.208,110.228,195999999.0
2005-08-18 07:57:00,110.24,110.246,110.189,110.192,377499993.0
2005-08-18 07:58:00,110.214,110.215,110.19,110.202,268500000.0
2005-08-18 07:59:00,110.228,110.228,110.214,110.223,188099995.0
2005-08-18 08:00:00,110.235,110.251,110.22,110.243,243900000.0
2005-08-18 08:01:00,110.211,110.211,110.155,110.155,270700002.0
2005-08-18 08:02:00,110.144,110.166,110.138,110.161,173000002.0
2005-08-18 08:03:00,110.16,110.208,110.152,110.197,270800001.0
2005-08-18 08:04:00,110.205,110.219,110.189,110.189,189300002.0
2005-08-18 08:05:00,110.208,110.218,110.184,110.184,278000004.0
2005-08-18 08:06:00,110.213,110.219,110.177,110.177,219700001.0
2005-08-18 08:07:00,110.19,110.194,110.159,110.159,188299996.0
2005-08-18 08:08:00,110.167,110.167,110.149,110.149,207299999.0
2005-08-18 08:09:00,110.16,110.165,110.137,110.152,135300000.0
2005-08-18 08:10:00,110.125,110.134,110.116,110.134,286100000.0
2005-08-18 08:11:00,110.143,110.171,110.141,110.16,159200000.0
2005-08-18 08:12:00,110.147,110.176,110.147,110.149,217500004.0
2005-08-18 08:13:00,110.145,110.178,110.145,110.178,211700003.0
2005-08-18 08:14:00,110.18,110.201,110.176,110.176,106499998.0
2005-08-18 08:15:00,110.177,110.179,110.157,110.158,102800002.0
2005-08-18 08:16:00,110.16,110.177,110.16,110.166,303600002.0
2005-08-18 08:17:00,110.15,110.15,110.127,110.127,301200002.0
2005-08-18 08:18:00,110.136,110.147,110.114,110.114,258900001.0
2005-08-18 08:19:00,110.107,110.127,110.107,110.125,231600000.0
2005-08-18 08:20:00,110.116,110.133,110.108,110.119,196100000.0
2005-08-18 08:21:00,110.118,110.148,110.117,110.147,239199995.0
2005-08-18 08:22:00,110.117,110.117,110.096,110.113,101600001.0
2005-08-18 08:23:00,110.125,110.136,110.115,110.13,172500002.0
2005-08-18 08:24:00,110.1,110.131,110.091,110.104,312599997.0
2005-08-18 08:25:00,110.137,110.137,110.098,110.101,373799996.0
2005-08-18 08:26:00,110.11,110.131,110.106,110.106,191699996.0
2005-08-18 08:27:00,110.126,110.132,110.075,110.075,250900000.0
2005-08-18 08:28:00,110.073,110.107,110.073,110.107,186199997.0
2005-08-18 08:29:00,110.12,110.13,110.108,110.119,162399998.0
2005-08-18 08:30:00,110.127,110.131,110.114,110.119,214699996.0
2005-08-18 08:31:00,110.105,110.114,110.093,110.093,279600000.0
2005-08-18 08:32:00,110.098,110.123,110.098,110.108,201800001.0
2005-08-18 08:33:00,110.1,110.109,110.086,110.092,163100003.0
2005-08-18 08:34:00,110.104,110.126,110.104,110.116,215999999.0
2005-08-18 08:35:00,110.12,110.12,110.109,110.115,165700003.0
2005-08-18 08:36:00,110.107,110.149,110.107,110.142,240300002.0
2005-08-18 08:37:00,110.13,110.152,110.125,110.142,363900004.0
2005-08-18 08:38:00,110.138,110.138,110.114,110.12,154000000.0
2005-08-18 08:39:00,110.122,110.141,110.11,110.123,380199997.0
2005-08-18 08:40:00,110.128,110.128,110.092,110.105,406500006.0
2005-08-18 08:41:00,110.115,110.12,110.086,110.105,291800004.0
2005-08-18 08:42:00,110.11,110.128,110.11,110.116,325100001.0
2005-08-18 08:43:00,110.113,110.131,110.106,110.119,462999998.0
2005-08-18 08:44:00,110.107,110.107,110.081,110.088,245700001.0
2005-08-18 08:45:00,110.071,110.113,110.071,110.107,310800005.0
2005-08-18 08:46:00,110.112,110.116,110.062,110.085,241799999.0
2005-08-18 08:47:00,110.1,110.117,110.089,110.098,240900001.0
2005-08-18 08:48:00,110.092,110.117,110.092,110.107,231300002.0
2005-08-18 08:49:00,110.101,110.101,110.079,110.087,317800002.0
2005-08-18 08:50:00,110.099,110.118,110.097,110.114,129800001.0
2005-08-18 08:51:00,110.103,110.117,110.098,110.102,283799998.0
2005-08-18 08:52:00,110.128,110.13,110.1,110.109,179000000.0
2005-08-18 08:53:00,110.088,110.117,110.088,110.101,233000003.0
2005-08-18 08:54:00,110.099,110.114,110.09,110.094,320899996.0
2005-08-18 08:55:00,110.102,110.121,110.092,110.102,317999998.0
2005-08-18 08:56:00,110.102,110.11,110.056,110.064,218000004.0
2005-08-18 08:57:00,110.077,110.088,110.059,110.059,239000002.0
2005-08-18 08:58:00,110.053,110.076,110.048,110.061,338799997.0
2005-08-18 08:59:00,110.05,110.059,110.041,110.057,321000000.0
2005-08-18 09:00:00,110.067,110.073,110.06,110.063,234399998.0
2005-08-18 09:01:00,110.098,110.1,110.064,110.064,209000000.0
2005-08-18 09:02:00,110.065,110.093,110.065,110.09,186799996.0
2005-08-18 09:03:00,110.082,110.106,110.081,110.106,118199998.0
2005-08-18 09:04:00,110.123,110.127,110.112,110.127,242200002.0
2005-08-18 09:05:00,110.143,110.153,110.084,110.114,279000000.0
2005-08-18 09:06:00,110.125,110.141,110.125,110.137,301099999.0
2005-08-18 09:07:00,110.151,110.161,110.137,110.137,264100001.0
2005-08-18 09:08:00,110.145,110.145,110.119,110.125,217199998.0
2005-08-18 09:09:00,110.132,110.137,110.122,110.133,257100004.0
2005-08-18 09:10:00,110.11,110.127,110.099,110.099,321700000.0
2005-08-18 09:11:00,110.108,110.108,110.086,110.098,162999997.0
2005-08-18 09:12:00,110.101,110.119,110.101,110.114,282599997.0
2005-08-18 09:13:00,110.135,110.143,110.117,110.118,285299997.0
2005-08-18 09:14:00,110.123,110.163,110.123,110.137,207099998.0
2005-08-18 09:15:00,110.13,110.144,110.12,110.129,255300004.0
2005-08-18 09:16:00,110.132,110.142,110.112,110.114,340499998.0
2005-08-18 09:17:00,110.11,110.133,110.109,110.109,67200000.0
2005-08-18 09:18:00,110.115,110.125,110.089,110.089,363800000.0
2005-08-18 09:19:00,110.088,110.126,110.087,110.12,173900002.0
2005-08-18 09:20:00,110.108,110.12,110.094,110.11,185000001.0
2005-08-18 09:21:00,110.1,110.1,110.082,110.082,209899997.0
2005-08-18 09:22:00,110.081,110.092,110.073,110.09,233800000.0
2005-08-18 09:23:00,110.1,110.104,110.068,110.076,166999996.0
2005-08-18 09:24:00,110.09,110.093,110.055,110.077,170399999.0
2005-08-18 09:25:00,110.078,110.096,110.073,110.073,280799999.0
2005-08-18 09:26:00,110.088,110.111,110.088,110.096,215700003.0
2005-08-18 09:27:00,110.113,110.133,110.103,110.13,350800000.0
2005-08-18 09:28:00,110.09,110.127,110.082,110.115,361900006.0
2005-08-18 09:29:00,110.091,110.091,110.074,110.078,122200000.0
2005-08-18 09:30:00,110.08,110.114,110.074,110.091,326000000.0
2005-08-18 09:31:00,110.093,110.121,110.091,110.099,395300004.0
2005-08-18 09:32:00,110.103,110.119,110.103,110.104,137100001.0
2005-08-18 09:33:00,110.105,110.115,110.083,110.1,192000000.0
2005-08-18 09:34:00,110.098,110.132,110.087,110.122,295400000.0
2005-08-18 09:35:00,110.12,110.12,110.104,110.108,130199998.0
2005-08-18 09:36:00,110.115,110.123,110.09,110.092,288399997.0
2005-08-18 09:37:00,110.093,110.093,110.083,110.093,339799993.0
2005-08-18 09:38:00,110.104,110.107,110.07,110.104,244200001.0
2005-08-18 09:39:00,110.095,110.095,110.07,110.075,162099999.0
2005-08-18 09:40:00,110.082,110.091,110.076,110.086,370800004.0
2005-08-18 09:41:00,110.058,110.078,110.055,110.076,241200003.0
2005-08-18 09:42:00,110.082,110.093,110.07,110.07,249899999.0
2005-08-18 09:43:00,110.08,110.08,110.069,110.077,110100003.0
2005-08-18 09:44:00,110.095,110.118,110.095,110.108,259300001.0
2005-08-18 09:45:00,110.115,110.115,110.089,110.089,46500000.0
2005-08-18 09:46:00,110.098,110.098,110.05,110.065,289600001.0
2005-08-18 09:47:00,110.086,110.11,110.086,110.091,280700001.0
2005-08-18 09:48:00,110.072,110.099,110.072,110.088,206899999.0
2005-08-18 09:49:00,110.07,110.101,110.07,110.086,204200001.0
2005-08-18 09:50:00,110.094,110.106,110.079,110.092,268399996.0
2005-08-18 09:51:00,110.088,110.115,110.088,110.115,219600004.0
2005-08-18 09:52:00,110.107,110.134,110.106,110.127,299800000.0
2005-08-18 09:53:00,110.11,110.131,110.103,110.103,231399996.0
2005-08-18 09:54:00,110.107,110.119,110.091,110.091,186900004.0
2005-08-18 09:55:00,110.095,110.111,110.092,110.103,318399995.0
2005-08-18 09:56:00,110.099,110.105,110.084,110.086,176900001.0
2005-08-18 09:57:00,110.068,110.11,110.06,110.11,168200000.0
2005-08-18 09:58:00,110.124,110.131,110.106,110.115,275699998.0
2005-08-18 09:59:00,110.115,110.131,110.098,110.11,458699993.0
2005-08-18 10:00:00,110.112,110.119,110.106,110.108,284900002.0
2005-08-18 10:01:00,110.133,110.139,110.112,110.125,182400000.0
2005-08-18 10:02:00,110.103,110.134,110.087,110.11,256700003.0
2005-08-18 10:03:00,110.113,110.113,110.099,110.108,223600001.0
2005-08-18 10:04:00,110.105,110.105,110.092,110.092,138999996.0
2005-08-18 10:05:00,110.102,110.102,109.839,109.997,201700000.0
2005-08-18 10:06:00,110.08,110.115,110.071,110.09,256899998.0
2005-08-18 10:07:00,110.092,110.125,110.092,110.106,344899996.0
2005-08-18 10:08:00,110.117,110.125,110.082,110.086,332099998.0
2005-08-18 10:09:00,110.085,110.116,110.07,110.111,240600001.0
2005-08-18 10:10:00,110.11,110.112,110.092,110.1,339300010.0
2005-08-18 10:11:00,110.101,110.113,110.086,110.102,178399998.0
2005-08-18 10:12:00,110.102,110.106,110.085,110.096,243799996.0
2005-08-18 10:13:00,110.1,110.117,110.088,110.103,240300004.0
2005-08-18 10:14:00,110.105,110.127,110.08,110.127,139500001.0
2005-08-18 10:15:00,110.1,110.117,110.095,110.104,437399996.0
2005-08-18 10:16:00,110.105,110.105,110.039,110.053,286400002.0
2005-08-18 10:17:00,110.058,110.069,110.055,110.067,149300001.0
2005-08-18 10:18:00,110.098,110.099,110.046,110.067,320499995.0
2005-08-18 10:19:00,110.068,110.089,110.068,110.077,222799998.0
2005-08-18 10:20:00,110.058,110.085,110.05,110.059,282900000.0
2005-08-18 10:21:00,110.057,110.087,110.057,110.087,122700000.0
2005-08-18 10:22:00,110.057,110.075,110.057,110.073,257799999.0
2005-08-18 10:23:00,110.075,110.085,110.046,110.067,201000005.0
2005-08-18 10:24:00,110.068,110.087,110.054,110.086,209800002.0
2005-08-18 10:25:00,110.068,110.081,110.062,110.081,206599999.0
2005-08-18 10:26:00,110.07,110.074,110.063,110.073,341099999.0
2005-08-18 10:27:00,110.066,110.091,110.066,110.072,180200000.0
2005-08-18 10:28:00,110.078,110.078,110.052,110.059,122699997.0
2005-08-18 10:29:00,110.065,110.084,110.055,110.066,250500003.0
2005-08-18 10:30:00,110.092,110.101,110.069,110.075,269899998.0
2005-08-18 10:31:00,110.102,110.118,110.092,110.112,296199995.0
2005-08-18 10:32:00,110.128,110.137,110.124,110.132,114800002.0
2005-08-18 10:33:00,110.115,110.161,110.115,110.141,297500006.0
2005-08-18 10:34:00,110.147,110.16,110.124,110.127,301700002.0
2005-08-18 10:35:00,110.132,110.156,110.132,110.151,168999999.0
2005-08-18 10:36:00,110.152,110.166,110.139,110.146,211000000.0
2005-08-18 10:37:00,110.162,110.177,110.162,110.17,170700004.0
2005-08-18 10:38:00,110.175,110.184,110.157,110.162,271100010.0
2005-08-18 10:39:00,110.158,110.158,110.144,110.151,106699999.0
2005-08-18 10:40:00,110.138,110.138,110.12,110.123,230899998.0
2005-08-18 10:41:00,110.135,110.153,110.135,110.138,265899998.0
2005-08-18 10:42:00,110.133,110.15,110.128,110.15,148499998.0
2005-08-18 10:43:00,110.148,110.148,110.118,110.118,252499998.0
2005-08-18 10:44:00,110.123,110.151,110.115,110.127,327700004.0
2005-08-18 10:45:00,110.125,110.154,110.123,110.138,189399999.0
2005-08-18 10:46:00,110.135,110.135,110.102,110.117,103599998.0
2005-08-18 10:47:00,110.122,110.151,110.116,110.135,414199996.0
2005-08-18 10:48:00,110.15,110.157,110.124,110.13,181200001.0
2005-08-18 10:49:00,110.128,110.147,110.128,110.142,247899997.0
2005-08-18 10:50:00,110.16,110.16,110.134,110.137,226199998.0
2005-08-18 10:51:00,110.138,110.162,110.137,110.145,368699998.0
2005-08-18 10:52:00,110.14,110.165,110.13,110.157,161500000.0
2005-08-18 10:53:00,110.159,110.175,110.159,110.16,185200001.0
2005-08-18 10:54:00,110.163,110.181,110.14,110.144,183300003.0
2005-08-18 10:55:00,110.158,110.17,110.131,110.131,327000001.0
2005-08-18 10:56:00,110.157,110.17,110.123,110.13,273599997.0
2005-08-18 10:57:00,110.138,110.172,110.138,110.153,287900005.0
2005-08-18 10:58:00,110.156,110.173,110.155,110.173,179999998.0
2005-08-18 10:59:00,110.181,110.196,110.17,110.188,302399994.0
2005-08-18 11:00:00,110.153,110.193,110.153,110.173,232600002.0
2005-08-18 11:01:00,110.192,110.209,110.19,110.209,206200007.0
2005-08-18 11:02:00,110.219,110.219,110.189,110.197,288900001.0
2005-08-18 11:03:00,110.193,110.21,110.187,110.21,315600003.0
2005-08-18 11:04:00,110.222,110.23,110.207,110.21,329200001.0
2005-08-18 11:05:00,110.205,110.22,110.174,110.2,277399999.0
2005-08-18 11:06:00,110.222,110.226,110.201,110.201,217099998.0
2005-08-18 11:07:00,110.216,110.23,110.192,110.192,315700002.0
2005-08-18 11:08:00,110.188,110.201,110.176,110.185,203400004.0
2005-08-18 11:09:00,110.195,110.209,110.192,110.194,360199999.0
2005-08-18 11:10:00,110.19,110.223,110.186,110.209,336800000.0
2005-08-18 11:11:00,110.21,110.22,110.21,110.216,238300002.0
2005-08-18 11:12:00,110.222,110.231,110.198,110.213,389400002.0
2005-08-18 11:13:00,110.209,110.216,110.187,110.212,318299998.0
2005-08-18 11:14:00,110.22,110.233,110.203,110.215,452200005.0
2005-08-18 11:15:00,110.212,110.222,110.204,110.208,197000003.0
2005-08-18 11:16:00,110.21,110.215,110.184,110.204,299100003.0
2005-08-18 11:17:00,110.228,110.231,110.197,110.21,330199992.0
2005-08-18 11:18:00,110.212,110.227,110.21,110.227,286900003.0
2005-08-18 11:19:00,110.221,110.24,110.221,110.23,234100001.0
2005-08-18 11:20:00,110.255,110.255,110.217,110.217,435499998.0
2005-08-18 11:21:00,110.217,110.219,110.203,110.214,203799999.0
2005-08-18 11:22:00,110.217,110.252,110.217,110.242,326500004.0
2005-08-18 11:23:00,110.235,110.305,110.226,110.301,313300004.0
2005-08-18 11:24:00,110.292,110.301,110.279,110.295,196799996.0
2005-08-18 11:25:00,110.292,110.315,110.29,110.294,337400006.0
2005-08-18 11:26:00,110.295,110.305,110.292,110.292,191599998.0
2005-08-18 11:27:00,110.3,110.317,110.291,110.304,268000001.0
2005-08-18 11:28:00,110.309,110.309,110.268,110.268,132300000.0
2005-08-18 11:29:00,110.283,110.295,110.275,110.283,227800007.0
2005-08-18 11:30:00,110.281,110.29,110.281,110.283,356900005.0
2005-08-18 11:31:00,110.282,110.297,110.282,110.297,157000001.0
2005-08-18 11:32:00,110.291,110.291,110.259,110.263,171499998.0
2005-08-18 11:33:00,110.28,110.288,110.268,110.285,336799998.0
2005-08-18 11:34:00,110.268,110.297,110.255,110.291,239300004.0
2005-08-18 11:35:00,110.328,110.328,110.261,110.276,414000005.0
2005-08-18 11:36:00,110.273,110.273,110.248,110.254,172399997.0
2005-08-18 11:37:00,110.25,110.276,110.242,110.263,177600003.0
2005-08-18 11:38:00,110.267,110.278,110.247,110.262,122200001.0
2005-08-18 11:39:00,110.3,110.3,110.275,110.289,202700002.0
2005-08-18 11:40:00,110.282,110.284,110.275,110.284,57700001.0
2005-08-18 11:41:00,110.28,110.319,110.28,110.309,198600006.0
2005-08-18 11:42:00,110.312,110.326,110.301,110.301,274100001.0
2005-08-18 11:43:00,110.333,110.334,110.297,110.297,272999997.0
2005-08-18 11:44:00,110.302,110.313,110.28,110.28,239800001.0
2005-08-18 11:45:00,110.305,110.317,110.288,110.298,313500004.0
2005-08-18 11:46:00,110.32,110.323,110.298,110.306,132800001.0
2005-08-18 11:47:00,110.313,110.333,110.313,110.318,130999998.0
2005-08-18 11:48:00,110.313,110.323,110.301,110.319,268999998.0
2005-08-18 11:49:00,110.343,110.343,110.32,110.32,169499998.0
2005-08-18 11:50:00,110.301,110.32,110.301,110.32,304699997.0
2005-08-18 11:51:00,110.312,110.345,110.311,110.343,204700002.0
2005-08-18 11:52:00,110.32,110.345,110.312,110.336,179800002.0
2005-08-18 11:53:00,110.301,110.318,110.296,110.296,280000004.0
2005-08-18 11:54:00,110.31,110.326,110.295,110.314,255900005.0
2005-08-18 11:55:00,110.306,110.306,110.271,110.287,452699993.0
2005-08-18 11:56:00,110.276,110.304,110.263,110.288,191600000.0
2005-08-18 11:57:00,110.277,110.291,110.259,110.26,241900000.0
2005-08-18 11:58:00,110.262,110.287,110.259,110.267,365099994.0
2005-08-18 11:59:00,110.282,110.292,110.242,110.261,199000000.0
2005-08-18 12:00:00,110.279,110.299,110.269,110.286,118600001.0
2005-08-18 12:01:00,110.26,110.296,110.25,110.288,176100002.0
2005-08-18 12:02:00,110.249,110.303,110.241,110.302,159100003.0
2005-08-18 12:03:00,110.303,110.31,110.294,110.299,179400005.0
2005-08-18 12:04:00,110.323,110.331,110.302,110.312,211499997.0
2005-08-18 12:05:00,110.307,110.335,110.307,110.318,331399999.0
2005-08-18 12:06:00,110.32,110.333,110.296,110.332,319799996.0
2005-08-18 12:07:00,110.315,110.324,110.285,110.32,203200001.0
2005-08-18 12:08:00,110.325,110.331,110.299,110.304,186900004.0
2005-08-18 12:09:00,110.326,110.338,110.306,110.306,339200000.0
2005-08-18 12:10:00,110.317,110.331,110.304,110.321,323099996.0
2005-08-18 12:11:00,110.32,110.335,110.31,110.312,250799996.0
2005-08-18 12:12:00,110.328,110.343,110.312,110.312,99900000.0
2005-08-18 12:13:00,110.335,110.341,110.311,110.315,152699999.0
2005-08-18 12:14:00,110.315,110.328,110.3,110.308,286400000.0
2005-08-18 12:15:00,110.338,110.34,110.317,110.319,176300000.0
2005-08-18 12:16:00,110.324,110.34,110.305,110.335,381999995.0
2005-08-18 12:17:00,110.305,110.348,110.304,110.336,336000006.0
2005-08-18 12:18:00,110.315,110.317,110.308,110.315,218399996.0
2005-08-18 12:19:00,110.345,110.355,110.321,110.325,242800001.0
2005-08-18 12:20:00,110.325,110.349,110.313,110.338,180700002.0
2005-08-18 12:21:00,110.327,110.345,110.304,110.345,197299995.0
2005-08-18 12:22:00,110.338,110.346,110.328,110.335,250700005.0
2005-08-18 12:23:00,110.341,110.386,110.341,110.375,359299996.0
2005-08-18 12:24:00,110.367,110.403,110.367,110.389,104700003.0
2005-08-18 12:25:00,110.371,110.384,110.368,110.37,283300001.0
2005-08-18 12:26:00,110.385,110.402,110.371,110.402,161099998.0
2005-08-18 12:27:00,110.375,110.383,110.349,110.356,227399997.0
2005-08-18 12:28:00,110.363,110.405,110.363,110.405,147400000.0
2005-08-18 12:29:00,110.408,110.408,110.388,110.39,104500002.0
2005-08-18 12:30:00,110.38,110.409,110.369,110.401,131000001.0
2005-08-18 12:31:00,110.383,110.383,110.38,110.38,9100000.0
2005-08-18 12:32:00,110.355,110.355,110.33,110.34,187299996.0
2005-08-18 12:33:00,110.35,110.38,110.337,110.346,255500000.0
2005-08-18 12:34:00,110.355,110.39,110.355,110.368,193100003.0
2005-08-18 12:35:00,110.36,110.36,110.338,110.345,365900004.0
2005-08-18 12:36:00,110.355,110.371,110.339,110.342,293700000.0
2005-08-18 12:37:00,110.35,110.37,110.338,110.338,265600007.0
2005-08-18 12:38:00,110.343,110.36,110.332,110.333,386499999.0
2005-08-18 12:39:00,110.36,110.365,110.327,110.327,190799996.0
2005-08-18 12:40:00,110.32,110.32,110.309,110.316,127000001.0
2005-08-18 12:41:00,110.343,110.352,110.31,110.31,211599999.0
2005-08-18 12:42:00,110.315,110.344,110.312,110.33,360600002.0
2005-08-18 12:43:00,110.315,110.348,110.315,110.332,385699996.0
2005-08-18 12:44:00,110.332,110.346,110.327,110.333,287100004.0
2005-08-18 12:45:00,110.342,110.359,110.34,110.356,193100002.0
2005-08-18 12:46:00,110.378,110.379,110.332,110.332,269199997.0
2005-08-18 12:47:00,110.342,110.342,110.32,110.33,314000003.0
2005-08-18 12:48:00,110.337,110.349,110.319,110.325,378400003.0
2005-08-18 12:49:00,110.343,110.376,110.343,110.367,389500000.0
2005-08-18 12:50:00,110.343,110.353,110.323,110.323,281399999.0
2005-08-18 12:51:00,110.345,110.361,110.33,110.347,242200005.0
2005-08-18 12:52:00,110.318,110.345,110.316,110.34,293400000.0
2005-08-18 12:53:00,110.35,110.363,110.34,110.34,338100000.0
2005-08-18 12:54:00,110.328,110.361,110.319,110.353,314399999.0
2005-08-18 12:55:00,110.36,110.377,110.351,110.354,90100001.0
2005-08-18 12:56:00,110.35,110.376,110.343,110.359,216300006.0
2005-08-18 12:57:00,110.374,110.385,110.354,110.354,140100000.0
2005-08-18 12:58:00,110.384,110.392,110.357,110.368,467500010.0
2005-08-18 12:59:00,110.37,110.406,110.37,110.378,268800003.0
2005-08-18 13:00:00,110.407,110.407,110.349,110.354,292400006.0
2005-08-18 13:01:00,110.356,110.391,110.356,110.38,203399997.0
2005-08-18 13:02:00,110.358,110.396,110.358,110.368,272199997.0
2005-08-18 13:03:00,110.362,110.381,110.355,110.367,290900005.0
2005-08-18 13:04:00,110.373,110.396,110.347,110.357,252500002.0
2005-08-18 13:05:00,110.385,110.393,110.342,110.365,328799994.0
2005-08-18 13:06:00,110.382,110.394,110.372,110.372,106000000.0
2005-08-18 13:07:00,110.377,110.398,110.377,110.391,113499997.0
2005-08-18 13:08:00,110.366,110.386,110.34,110.386,187400000.0
2005-08-18 13:09:00,110.38,110.396,110.357,110.357,341599997.0
2005-08-18 13:10:00,110.379,110.379,110.34,110.37,463600002.0
2005-08-18 13:11:00,110.38,110.396,110.375,110.389,236500000.0
2005-08-18 13:12:00,110.376,110.395,110.376,110.376,379300004.0
2005-08-18 13:13:00,110.371,110.386,110.35,110.35,153900003.0
2005-08-18 13:14:00,110.353,110.38,110.349,110.349,230200001.0
2005-08-18 13:15:00,110.372,110.38,110.342,110.342,136599998.0
2005-08-18 13:16:00,110.343,110.37,110.337,110.356,189499998.0
2005-08-18 13:17:00,110.363,110.376,110.347,110.347,113099999.0
2005-08-18 13:18:00,110.361,110.376,110.346,110.356,351600000.0
2005-08-18 13:19:00,110.348,110.37,110.341,110.37,296200007.0
2005-08-18 13:20:00,110.345,110.387,110.345,110.366,170700001.0
2005-08-18 13:21:00,110.36,110.372,110.348,110.356,231800001.0
2005-08-18 13:22:00,110.359,110.37,110.329,110.341,320999999.0
2005-08-18 13:23:00,110.35,110.366,110.341,110.35,228500000.0
2005-08-18 13:24:00,110.367,110.385,110.367,110.38,203400003.0
2005-08-18 13:25:00,110.372,110.403,110.371,110.395,324999992.0
2005-08-18 13:26:00,110.413,110.441,110.413,110.431,145500002.0
2005-08-18 13:27:00,110.415,110.433,110.415,110.415,174799999.0
2005-08-18 13:28:00,110.425,110.433,110.415,110.421,319900000.0
2005-08-18 13:29:00,110.422,110.436,110.411,110.416,210699999.0
2005-08-18 13:30:00,110.415,110.453,110.415,110.446,303200002.0
2005-08-18 13:31:00,110.425,110.431,110.407,110.409,296700005.0
2005-08-18 13:32:00,110.428,110.44,110.42,110.428,423800003.0
2005-08-18 13:33:00,110.44,110.444,110.4,110.428,351100000.0
2005-08-18 13:34:00,110.42,110.437,110.418,110.43,162000003.0
2005-08-18 13:35:00,110.42,110.445,110.415,110.415,229999997.0
2005-08-18 13:36:00,110.405,110.412,110.402,110.406,339699997.0
2005-08-18 13:37:00,110.414,110.426,110.414,110.418,214499996.0
2005-08-18 13:38:00,110.427,110.435,110.4,110.402,208600000.0
2005-08-18 13:39:00,110.41,110.439,110.399,110.42,410099999.0
2005-08-18 13:40:00,110.432,110.439,110.409,110.431,308300000.0
2005-08-18 13:41:00,110.421,110.443,110.421,110.425,271700002.0
2005-08-18 13:42:00,110.427,110.442,110.427,110.442,204299996.0
2005-08-18 13:43:00,110.44,110.441,110.429,110.438,402400002.0
2005-08-18 13:44:00,110.454,110.467,110.435,110.467,370599993.0
2005-08-18 13:45:00,110.463,110.475,110.451,110.463,192200000.0
2005-08-18 13:46:00,110.483,110.488,110.427,110.427,252599998.0
2005-08-18 13:47:00,110.448,110.468,110.43,110.468,173500000.0
2005-08-18 13:48:00,110.453,110.472,110.435,110.459,345300001.0
2005-08-18 13:49:00,110.443,110.456,110.439,110.444,97800000.0
2005-08-18 13:50:00,110.428,110.453,110.418,110.421,245999996.0
2005-08-18 13:51:00,110.41,110.433,110.404,110.42,175899995.0
2005-08-18 13:52:00,110.42,110.442,110.406,110.415,274399995.0
2005-08-18 13:53:00,110.414,110.442,110.414,110.422,155600004.0
2005-08-18 13:54:00,110.413,110.442,110.41,110.424,296199998.0
2005-08-18 13:55:00,110.425,110.425,110.411,110.413,269500005.0
2005-08-18 13:56:00,110.417,110.419,110.388,110.405,388499995.0
2005-08-18 13:57:00,110.405,110.415,110.379,110.39,259999997.0
2005-08-18 13:58:00,110.394,110.394,110.371,110.392,196200004.0
2005-08-18 13:59:00,110.418,110.419,110.372,110.372,190899998.0
2005-08-18 14:00:00,110.363,110.399,110.355,110.362,213500005.0
2005-08-18 14:01:00,110.375,110.4,110.369,110.388,219900001.0
2005-08-18 14:02:00,110.36,110.4,110.356,110.393,225399995.0
2005-08-18 14:03:00,110.367,110.367,110.348,110.348,163200000.0
2005-08-18 14:04:00,110.375,110.379,110.347,110.365,224900003.0
2005-08-18 14:05:00,110.338,110.35,110.331,110.342,148199998.0
2005-08-18 14:06:00,110.342,110.366,110.341,110.361,228699995.0
2005-08-18 14:07:00,110.36,110.384,110.355,110.381,135200002.0
2005-08-18 14:08:00,110.357,110.365,110.325,110.34,178700006.0
2005-08-18 14:09:00,110.345,110.372,110.345,110.361,125099998.0
2005-08-18 14:10:00,110.378,110.379,110.333,110.344,168799998.0
2005-08-18 14:11:00,110.35,110.379,110.346,110.37,293100007.0
2005-08-18 14:12:00,110.34,110.342,110.335,110.335,193300000.0
2005-08-18 14:13:00,110.357,110.372,110.35,110.352,129500002.0
2005-08-18 14:14:00,110.359,110.382,110.359,110.377,227399999.0
2005-08-18 14:15:00,110.382,110.382,110.362,110.362,223000000.0
2005-08-18 14:16:00,110.34,110.375,110.34,110.369,242200001.0
2005-08-18 14:17:00,110.365,110.374,110.361,110.374,261600003.0
2005-08-18 14:18:00,110.375,110.403,110.375,110.4,172299999.0
2005-08-18 14:19:00,110.408,110.423,110.4,110.418,146100001.0
2005-08-18 14:20:00,110.407,110.436,110.407,110.436,166000001.0
2005-08-18 14:21:00,110.442,110.454,110.442,110.443,81800000.0
2005-08-18 14:22:00,110.438,110.448,110.426,110.437,362600000.0
2005-08-18 14:23:00,110.435,110.446,110.414,110.432,399699999.0
2005-08-18 14:24:00,110.442,110.451,110.425,110.425,190099998.0
2005-08-18 14:25:00,110.423,110.429,110.376,110.376,158700003.0
2005-08-18 14:26:00,110.387,110.4,110.374,110.38,238700000.0
2005-08-18 14:27:00,110.372,110.416,110.369,110.413,309399997.0
2005-08-18 14:28:00,110.392,110.401,110.375,110.385,372800007.0
2005-08-18 14:29:00,110.418,110.418,110.39,110.409,140400000.0
2005-08-18 14:30:00,110.378,110.378,110.36,110.368,368100005.0
2005-08-18 14:31:00,110.375,110.385,110.352,110.352,129600003.0
2005-08-18 14:32:00,110.362,110.369,110.332,110.332,254300000.0
2005-08-18 14:33:00,110.335,110.354,110.333,110.333,138600001.0
2005-08-18 14:34:00,110.33,110.339,110.33,110.334,268899998.0
2005-08-18 14:35:00,110.318,110.356,110.304,110.35,216599997.0
2005-08-18 14:36:00,110.341,110.367,110.341,110.357,180000000.0
2005-08-18 14:37:00,110.367,110.388,110.367,110.373,205999995.0
2005-08-18 14:38:00,110.385,110.403,110.385,110.403,132199998.0
2005-08-18 14:39:00,110.405,110.408,110.398,110.401,278900004.0
2005-08-18 14:40:00,110.388,110.405,110.375,110.375,275800002.0
2005-08-18 14:41:00,110.365,110.365,110.36,110.363,121900001.0
2005-08-18 14:42:00,110.36,110.373,110.346,110.368,147099999.0
2005-08-18 14:43:00,110.384,110.411,110.373,110.405,377899997.0
2005-08-18 14:44:00,110.407,110.42,110.407,110.42,347400002.0
2005-08-18 14:45:00,110.432,110.448,110.421,110.424,206599999.0
2005-08-18 14:46:00,110.425,110.451,110.425,110.448,143700001.0
2005-08-18 14:47:00,110.437,110.458,110.42,110.42,289599999.0
2005-08-18 14:48:00,110.413,110.437,110.413,110.431,172299999.0
2005-08-18 14:49:00,110.425,110.467,110.425,110.464,304699994.0
2005-08-18 14:50:00,110.478,110.484,110.452,110.467,424300001.0
2005-08-18 14:51:00,110.477,110.491,110.466,110.474,237200000.0
2005-08-18 14:52:00,110.493,110.527,110.493,110.527,165100005.0
2005-08-18 14:53:00,110.527,110.541,110.516,110.516,292799998.0
2005-08-18 14:54:00,110.507,110.526,110.504,110.525,348800001.0
2005-08-18 14:55:00,110.526,110.527,110.503,110.503,156100002.0
2005-08-18 14:56:00,110.495,110.527,110.49,110.525,254699998.0
2005-08-18 14:57:00,110.523,110.532,110.516,110.532,338799999.0
2005-08-18 14:58:00,110.547,110.547,110.519,110.519,349900000.0
2005-08-18 14:59:00,110.515,110.554,110.515,110.547,405100001.0
2005-08-18 15:00:00,110.557,110.568,110.536,110.544,174100002.0
2005-08-18 15:01:00,110.547,110.561,110.538,110.552,194100000.0
2005-08-18 15:02:00,110.562,110.564,110.54,110.54,149600001.0
2005-08-18 15:03:00,110.523,110.523,110.47,110.47,198299998.0
2005-08-18 15:04:00,110.479,110.511,110.479,110.508,310799997.0
2005-08-18 15:05:00,110.5,110.5,110.447,110.457,158300001.0
2005-08-18 15:06:00,110.475,110.494,110.475,110.489,199700001.0
2005-08-18 15:07:00,110.481,110.566,110.481,110.566,198300004.0
2005-08-18 15:08:00,110.58,110.58,110.551,110.569,247399999.0
2005-08-18 15:09:00,110.57,110.57,110.541,110.541,144300001.0
2005-08-18 15:10:00,110.547,110.556,110.53,110.542,390700003.0
2005-08-18 15:11:00,110.567,110.567,110.535,110.537,188700001.0
2005-08-18 15:12:00,110.545,110.556,110.538,110.538,113399999.0
2005-08-18 15:13:00,110.545,110.556,110.516,110.517,394399997.0
2005-08-18 15:14:00,110.53,110.551,110.524,110.544,221000000.0
2005-08-18 15:15:00,110.54,110.575,110.527,110.542,318100003.0
2005-08-18 15:16:00,110.552,110.558,110.538,110.542,181500002.0
2005-08-18 15:17:00,110.553,110.56,110.54,110.551,162900005.0
2005-08-18 15:18:00,110.58,110.58,110.537,110.547,178499998.0
2005-08-18 15:19:00,110.558,110.558,110.523,110.523,237300002.0
2005-08-18 15:20:00,110.518,110.534,110.503,110.509,397400006.0
2005-08-18 15:21:00,110.5,110.521,110.491,110.497,254300001.0
2005-08-18 15:22:00,110.511,110.533,110.507,110.533,294199999.0
2005-08-18 15:23:00,110.523,110.563,110.515,110.557,206399998.0
2005-08-18 15:24:00,110.557,110.564,110.526,110.526,453199999.0
2005-08-18 15:25:00,110.523,110.534,110.514,110.519,373499998.0
2005-08-18 15:26:00,110.538,110.539,110.496,110.502,258100002.0
2005-08-18 15:27:00,110.512,110.529,110.512,110.526,204600004.0
2005-08-18 15:28:00,110.543,110.543,110.512,110.517,229499998.0
2005-08-18 15:29:00,110.519,110.519,110.488,110.488,131100001.0
2005-08-18 15:30:00,110.49,110.499,110.49,110.491,161600001.0
2005-08-18 15:31:00,110.49,110.49,110.473,110.49,142099999.0
2005-08-18 15:32:00,110.483,110.532,110.483,110.52,280999997.0
2005-08-18 15:33:00,110.518,110.528,110.509,110.514,317500005.0
2005-08-18 15:34:00,110.505,110.512,110.458,110.458,343199999.0
2005-08-18 15:35:00,110.452,110.476,110.45,110.476,252400003.0
2005-08-18 15:36:00,110.485,110.496,110.472,110.491,215199999.0
2005-08-18 15:37:00,110.501,110.501,110.463,110.463,382099999.0
2005-08-18 15:38:00,110.469,110.474,110.439,110.457,231000004.0
2005-08-18 15:39:00,110.452,110.497,110.452,110.49,251499997.0
2005-08-18 15:40:00,110.468,110.491,110.464,110.48,325399996.0
2005-08-18 15:41:00,110.484,110.484,110.446,110.45,170000001.0
2005-08-18 15:42:00,110.446,110.449,110.438,110.438,486599997.0
2005-08-18 15:43:00,110.468,110.468,110.443,110.453,287499997.0
2005-08-18 15:44:00,110.459,110.472,110.45,110.45,283500002.0
2005-08-18 15:45:00,110.466,110.481,110.462,110.481,121700002.0
2005-08-18 15:46:00,110.491,110.491,110.434,110.434,259199999.0
2005-08-18 15:47:00,110.428,110.448,110.424,110.44,303100003.0
2005-08-18 15:48:00,110.45,110.459,110.428,110.456,238500000.0
2005-08-18 15:49:00,110.447,110.465,110.44,110.446,153500000.0
2005-08-18 15:50:00,110.442,110.478,110.429,110.478,256999999.0
2005-08-18 15:51:00,110.481,110.481,110.44,110.462,248200005.0
2005-08-18 15:52:00,110.462,110.471,110.436,110.436,95800001.0
2005-08-18 15:53:00,110.433,110.438,110.425,110.438,174499999.0
2005-08-18 15:54:00,110.453,110.478,110.435,110.458,136299998.0
2005-08-18 15:55:00,110.472,110.475,110.436,110.439,239400006.0
2005-08-18 15:56:00,110.462,110.468,110.431,110.44,397799996.0
2005-08-18 15:57:00,110.423,110.46,110.423,110.451,135600004.0
2005-08-18 15:58:00,110.457,110.491,110.457,110.483,97900000.0
2005-08-18 15:59:00,110.491,110.505,110.491,110.498,153500001.0
2005-08-18 16:00:00,110.494,110.494,110.447,110.447,276100002.0
2005-08-18 16:01:00,110.448,110.46,110.442,110.46,254499996.0
2005-08-18 16:02:00,110.462,110.466,110.443,110.443,63199999.0
2005-08-18 16:03:00,110.442,110.484,110.44,110.484,249100002.0
2005-08-18 16:04:00,110.507,110.511,110.483,110.483,298800004.0
2005-08-18 16:05:00,110.46,110.474,110.453,110.466,260400000.0
2005-08-18 16:06:00,110.472,110.481,110.462,110.479,173100001.0
2005-08-18 16:07:00,110.473,110.473,110.467,110.467,133200005.0
2005-08-18 16:08:00,110.45,110.472,110.435,110.458,221100000.0
2005-08-18 16:09:00,110.479,110.51,110.479,110.49,220700000.0
2005-08-18 16:10:00,110.502,110.511,110.485,110.485,227699994.0
2005-08-18 16:11:00,110.498,110.499,110.474,110.474,132199997.0
2005-08-18 16:12:00,110.47,110.517,110.467,110.504,308199998.0
2005-08-18 16:13:00,110.503,110.503,110.468,110.488,211100002.0
2005-08-18 16:14:00,110.493,110.524,110.489,110.515,138900001.0
2005-08-18 16:15:00,110.515,110.53,110.508,110.529,187500004.0
2005-08-18 16:16:00,110.54,110.548,110.519,110.525,300699995.0
2005-08-18 16:17:00,110.526,110.526,110.508,110.515,175899997.0
2005-08-18 16:18:00,110.517,110.547,110.514,110.546,291800003.0
2005-08-18 16:19:00,110.515,110.515,110.476,110.476,239899996.0
2005-08-18 16:20:00,110.495,110.501,110.478,110.484,290100000.0
2005-08-18 16:21:00,110.512,110.517,110.478,110.491,161600004.0
2005-08-18 16:22:00,110.52,110.526,110.485,110.492,202600000.0
2005-08-18 16:23:00,110.501,110.511,110.497,110.499,451799998.0
2005-08-18 16:24:00,110.495,110.504,110.482,110.482,363700003.0
2005-08-18 16:25:00,110.495,110.506,110.472,110.479,251099997.0
2005-08-18 16:26:00,110.486,110.521,110.486,110.521,322899995.0
2005-08-18 16:27:00,110.52,110.52,110.496,110.498,249799999.0
2005-08-18 16:28:00,110.522,110.527,110.511,110.522,104299999.0
2005-08-18 16:29:00,110.521,110.542,110.521,110.525,150299998.0
2005-08-18 16:30:00,110.526,110.545,110.517,110.517,219899997.0
2005-08-18 16:31:00,110.508,110.541,110.507,110.524,251800004.0
2005-08-18 16:32:00,110.517,110.541,110.507,110.537,233700003.0
2005-08-18 16:33:00,110.535,110.57,110.535,110.563,161900000.0
2005-08-18 16:34:00,110.545,110.562,110.529,110.546,269999996.0
2005-08-18 16:35:00,110.53,110.53,110.511,110.526,330300003.0
2005-08-18 16:36:00,110.528,110.555,110.523,110.543,247100001.0
2005-08-18 16:37:00,110.542,110.563,110.533,110.533,303400001.0
2005-08-18 16:38:00,110.542,110.558,110.533,110.536,401600006.0
2005-08-18 16:39:00,110.558,110.559,110.513,110.52,269400006.0
2005-08-18 16:40:00,110.54,110.556,110.519,110.548,286700000.0
2005-08-18 16:41:00,110.537,110.557,110.533,110.557,317000003.0
2005-08-18 16:42:00,110.537,110.551,110.528,110.532,183199996.0
2005-08-18 16:43:00,110.538,110.552,110.531,110.536,251600000.0
2005-08-18 16:44:00,110.547,110.561,110.544,110.558,243499997.0
2005-08-18 16:45:00,110.559,110.586,110.559,110.566,194900001.0
2005-08-18 16:46:00,110.56,110.587,110.552,110.587,389000003.0
2005-08-18 16:47:00,110.598,110.599,110.562,110.572,164900001.0
2005-08-18 16:48:00,110.582,110.588,110.547,110.588,417000004.0
2005-08-18 16:49:00,110.563,110.579,110.558,110.558,144700005.0
2005-08-18 16:50:00,110.563,110.569,110.531,110.559,170800001.0
2005-08-18 16:51:00,110.552,110.589,110.546,110.575,321400004.0
2005-08-18 16:52:00,110.575,110.593,110.566,110.588,181699998.0
2005-08-18 16:53:00,110.58,110.58,110.556,110.565,179000002.0
2005-08-18 16:54:00,110.56,110.577,110.553,110.577,305499998.0
2005-08-18 16:55:00,110.58,110.589,110.541,110.557,180199999.0
2005-08-18 16:56:00,110.553,110.579,110.539,110.57,297000003.0
2005-08-18 16:57:00,110.572,110.578,110.538,110.567,301200009.0
2005-08-18 16:58:00,110.565,110.572,110.542,110.549,411499998.0
2005-08-18 16:59:00,110.535,110.541,110.524,110.529,227700001.0
2005-08-18 17:00:00,110.528,110.542,110.516,110.535,309699998.0
2005-08-18 17:01:00,110.53,110.53,110.499,110.51,457799999.0
2005-08-18 17:02:00,110.498,110.538,110.485,110.538,168400001.0
2005-08-18 17:03:00,110.547,110.547,110.494,110.498,222499998.0
2005-08-18 17:04:00,110.512,110.536,110.512,110.515,355800000.0
2005-08-18 17:05:00,110.503,110.542,110.503,110.533,326199995.0
2005-08-18 17:06:00,110.557,110.557,110.511,110.514,200500003.0
2005-08-18 17:07:00,110.53,110.555,110.53,110.551,254700005.0
2005-08-18 17:08:00,110.523,110.539,110.515,110.515,160999999.0
2005-08-18 17:09:00,110.535,110.544,110.524,110.524,213500000.0
2005-08-18 17:10:00,110.526,110.557,110.51,110.526,298200002.0
2005-08-18 17:11:00,110.507,110.545,110.506,110.545,227899996.0
2005-08-18 17:12:00,110.531,110.545,110.51,110.51,236500000.0
2005-08-18 17:13:00,110.52,110.538,110.51,110.527,433699994.0
2005-08-18 17:14:00,110.524,110.555,110.524,110.53,317299999.0
2005-08-18 17:15:00,110.524,110.529,110.521,110.521,246400004.0
2005-08-18 17:16:00,110.515,110.544,110.511,110.526,170100003.0
2005-08-18 17:17:00,110.512,110.52,110.494,110.502,325000004.0
2005-08-18 17:18:00,110.495,110.503,110.47,110.47,243199999.0
2005-08-18 17:19:00,110.465,110.513,110.465,110.478,345000003.0
2005-08-18 17:20:00,110.461,110.471,110.46,110.46,279099996.0
2005-08-18 17:21:00,110.477,110.483,110.472,110.478,326200007.0
2005-08-18 17:22:00,110.475,110.488,110.46,110.48,264399993.0
2005-08-18 17:23:00,110.465,110.501,110.465,110.501,228899996.0
2005-08-18 17:24:00,110.47,110.486,110.465,110.465,128999997.0
2005-08-18 17:25:00,110.489,110.489,110.46,110.46,139300003.0
2005-08-18 17:26:00,110.456,110.515,110.453,110.488,402400001.0
2005-08-18 17:27:00,110.497,110.521,110.497,110.497,242300005.0
2005-08-18 17:28:00,110.496,110.535,110.49,110.535,267900000.0
2005-08-18 17:29:00,110.504,110.521,110.504,110.505,395199996.0
2005-08-18 17:30:00,110.511,110.53,110.498,110.521,159599997.0
2005-08-18 17:31:00,110.507,110.516,110.497,110.497,223399997.0
2005-08-18 17:32:00,110.48,110.508,110.474,110.508,74999999.0
2005-08-18 17:33:00,110.48,110.483,110.456,110.459,242600002.0
2005-08-18 17:34:00,110.467,110.518,110.467,110.513,322199998.0
2005-08-18 17:35:00,110.493,110.523,110.493,110.509,295900000.0
2005-08-18 17:36:00,110.497,110.549,110.497,110.545,312599997.0
2005-08-18 17:37:00,110.54,110.543,110.506,110.515,306000002.0
2005-08-18 17:38:00,110.508,110.508,110.488,110.495,224100000.0
2005-08-18 17:39:00,110.483,110.488,110.442,110.478,210599997.0
2005-08-18 17:40:00,110.46,110.472,110.456,110.456,207099992.0
2005-08-18 17:41:00,110.442,110.477,110.442,110.462,367600004.0
2005-08-18 17:42:00,110.438,110.457,110.438,110.45,243600000.0
2005-08-18 17:43:00,110.445,110.458,110.439,110.458,360400003.0
2005-08-18 17:44:00,110.463,110.479,110.455,110.476,253500004.0
2005-08-18 17:45:00,110.497,110.532,110.497,110.516,122699998.0
2005-08-18 17:46:00,110.508,110.518,110.505,110.515,256800000.0
2005-08-18 17:47:00,110.512,110.557,110.512,110.538,261800001.0
2005-08-18 17:48:00,110.528,110.56,110.524,110.551,237699990.0
2005-08-18 17:49:00,110.55,110.566,110.533,110.543,226099999.0
2005-08-18 17:50:00,110.529,110.56,110.506,110.506,373599997.0
2005-08-18 17:51:00,110.511,110.534,110.498,110.529,295400005.0
2005-08-18 17:52:00,110.53,110.54,110.504,110.513,199799998.0
2005-08-18 17:53:00,110.523,110.561,110.509,110.538,241800005.0
2005-08-18 17:54:00,110.545,110.555,110.53,110.539,245200004.0
2005-08-18 17:55:00,110.545,110.555,110.521,110.524,343700006.0
2005-08-18 17:56:00,110.535,110.543,110.526,110.526,152500002.0
2005-08-18 17:57:00,110.508,110.542,110.506,110.542,202500001.0
2005-08-18 17:58:00,110.508,110.539,110.506,110.529,249800000.0
2005-08-18 17:59:00,110.52,110.55,110.514,110.546,287900006.0
2005-08-18 18:00:00,110.514,110.545,110.514,110.536,339600001.0
2005-08-18 18:01:00,110.557,110.557,110.518,110.518,2129999986.0
2005-08-18 18:02:00,110.52,110.54,110.52,110.53,2098099993.0
2005-08-18 18:03:00,110.52,110.53,110.52,110.52,2098099993.0
2005-08-18 18:05:00,110.51,110.52,110.51,110.51,2098099993.0
2005-08-18 18:06:00,110.52,110.52,110.51,110.51,2098099993.0
2005-08-18 18:07:00,110.51,110.52,110.49,110.49,2098099993.0
2005-08-18 18:08:00,110.5,110.5,110.47,110.47,2098099993.0
2005-08-18 18:09:00,110.47,110.49,110.47,110.47,2098099993.0
2005-08-18 18:10:00,110.49,110.49,110.46,110.47,2098099993.0
2005-08-18 18:11:00,110.49,110.49,110.47,110.49,2098099993.0
2005-08-18 18:12:00,110.485,110.529,110.481,110.497,2098099993.0
2005-08-18 18:13:00,110.49,110.51,110.49,110.5,1605700008.0
2005-08-18 18:14:00,110.51,110.51,110.5,110.51,1605700008.0
2005-08-18 18:15:00,110.5,110.52,110.5,110.51,1605700008.0
2005-08-18 18:16:00,110.5,110.52,110.5,110.52,1605700008.0
2005-08-18 18:17:00,110.531,110.549,110.508,110.535,1605700008.0
2005-08-18 18:18:00,110.541,110.541,110.518,110.528,2050600006.0
2005-08-18 18:19:00,110.55,110.55,110.52,110.53,2068100013.0
2005-08-18 18:20:00,110.52,110.53,110.51,110.52,2068100013.0
2005-08-18 18:21:00,110.51,110.54,110.51,110.52,2068100013.0
2005-08-18 18:22:00,110.53,110.53,110.51,110.52,2068100013.0
2005-08-18 18:23:00,110.51,110.52,110.49,110.51,2068100013.0
2005-08-18 18:24:00,110.505,110.526,110.485,110.485,2068100013.0
2005-08-18 18:25:00,110.51,110.51,110.47,110.47,1946600004.0
2005-08-18 18:26:00,110.504,110.509,110.483,110.503,1946600004.0
2005-08-18 18:27:00,110.487,110.514,110.482,110.513,1713800006.0
2005-08-18 18:28:00,110.49,110.51,110.47,110.47,1934700011.0
2005-08-18 18:29:00,110.49,110.51,110.49,110.5,1934700011.0
2005-08-18 18:30:00,110.491,110.516,110.473,110.491,1934700011.0
2005-08-18 18:31:00,110.51,110.51,110.49,110.5,1722200007.0
2005-08-18 18:32:00,110.51,110.51,110.5,110.5,1722200007.0
2005-08-18 18:33:00,110.51,110.51,110.5,110.5,1722200007.0
2005-08-18 18:35:00,110.49,110.5,110.49,110.5,1722200007.0
2005-08-18 18:36:00,110.508,110.512,110.477,110.49,1722200007.0
2005-08-18 18:37:00,110.48,110.499,110.452,110.475,1313400000.0
2005-08-18 18:38:00,110.472,110.49,110.451,110.477,1069499997.0
2005-08-18 18:39:00,110.483,110.502,110.471,110.487,631699999.0
2005-08-18 18:40:00,110.492,110.531,110.486,110.492,1518299997.0
2005-08-18 18:41:00,110.495,110.495,110.483,110.489,1635099996.0
2005-08-18 18:42:00,110.487,110.515,110.482,110.489,1556800018.0
2005-08-18 18:43:00,110.485,110.522,110.478,110.511,1120100006.0
2005-08-18 18:44:00,110.513,110.524,110.483,110.489,857100010.0
2005-08-18 18:45:00,110.516,110.531,110.487,110.491,1803799997.0
2005-08-18 18:46:00,110.493,110.541,110.493,110.503,1683000005.0
2005-08-18 18:47:00,110.489,110.523,110.485,110.509,424600002.0
2005-08-18 18:48:00,110.506,110.531,110.49,110.518,1012500000.0
2005-08-18 18:49:00,110.495,110.524,110.477,110.498,1485699997.0
2005-08-18 18:50:00,110.507,110.52,110.47,110.471,2079199999.0
2005-08-18 18:51:00,110.505,110.522,110.484,110.522,1429899994.0
2005-08-18 18:52:00,110.52,110.541,110.5,110.521,2094800004.0
2005-08-18 18:53:00,110.518,110.533,110.506,110.533,1722700006.0
2005-08-18 18:54:00,110.54,110.551,110.516,110.516,1996600001.0
2005-08-18 18:55:00,110.526,110.555,110.518,110.555,1752099999.0
2005-08-18 18:56:00,110.543,110.543,110.509,110.509,236000001.0
2005-08-18 18:57:00,110.523,110.542,110.502,110.541,1011100002.0
2005-08-18 18:58:00,110.53,110.531,110.489,110.524,1366099994.0
2005-08-18 18:59:00,110.496,110.519,110.476,110.502,1731600006.0
2005-08-18 19:00:00,110.506,110.533,110.478,110.506,840900006.0
2005-08-18 19:01:00,110.518,110.542,110.518,110.525,746900007.0
2005-08-18 19:02:00,110.523,110.542,110.5,110.5,585800004.0
2005-08-18 19:03:00,110.511,110.531,110.499,110.522,1692200001.0
2005-08-18 19:04:00,110.498,110.52,110.497,110.515,1076800008.0
2005-08-18 19:05:00,110.512,110.539,110.498,110.498,795699994.0
2005-08-18 19:06:00,110.512,110.528,110.489,110.503,1065999994.0
2005-08-18 19:07:00,110.51,110.51,110.51,110.51,1445700005.0
2005-08-18 19:08:00,110.514,110.527,110.484,110.518,1445700005.0
2005-08-18 19:09:00,110.525,110.525,110.507,110.507,763600003.0
2005-08-18 19:10:00,110.511,110.528,110.499,110.519,916199992.0
2005-08-18 19:11:00,110.521,110.531,110.509,110.527,482299994.0
2005-08-18 19:12:00,110.526,110.546,110.498,110.528,1034499997.0
2005-08-18 19:13:00,110.545,110.545,110.497,110.525,403299998.0
2005-08-18 19:14:00,110.506,110.527,110.497,110.502,892700004.0
2005-08-18 19:15:00,110.501,110.526,110.501,110.513,1991000017.0
2005-08-18 19:16:00,110.519,110.519,110.489,110.493,978499997.0
2005-08-18 19:17:00,110.503,110.522,110.503,110.513,1108600000.0
2005-08-18 19:18:00,110.512,110.538,110.507,110.538,866400003.0
2005-08-18 19:19:00,110.535,110.551,110.514,110.523,1636600000.0
2005-08-18 19:20:00,110.518,110.526,110.507,110.52,785400017.0
2005-08-18 19:21:00,110.525,110.551,110.508,110.53,1633500004.0
2005-08-18 19:22:00,110.525,110.53,110.508,110.53,735999990.0
2005-08-18 19:23:00,110.53,110.54,110.52,110.52,1739200007.0
2005-08-18 19:24:00,110.545,110.555,110.499,110.51,1739200007.0
2005-08-18 19:25:00,110.516,110.558,110.516,110.518,1244799984.0
2005-08-18 19:26:00,110.52,110.54,110.52,110.54,1917800019.0
2005-08-18 19:27:00,110.505,110.547,110.505,110.542,1917800019.0
2005-08-18 19:28:00,110.518,110.525,110.517,110.522,842799998.0
2005-08-18 19:29:00,110.533,110.546,110.518,110.525,686099989.0
2005-08-18 19:30:00,110.539,110.547,110.514,110.535,919400005.0
2005-08-18 19:31:00,110.525,110.548,110.513,110.517,1760299991.0
2005-08-18 19:32:00,110.522,110.56,110.522,110.537,1721099990.0
2005-08-18 19:33:00,110.536,110.561,110.522,110.522,1087600006.0
2005-08-18 19:34:00,110.517,110.549,110.506,110.525,1290500001.0
2005-08-18 19:35:00,110.529,110.558,110.523,110.552,1094000002.0
2005-08-18 19:36:00,110.534,110.556,110.521,110.545,704900001.0
2005-08-18 19:37:00,110.541,110.557,110.528,110.528,261800000.0
2005-08-18 19:38:00,110.524,110.548,110.511,110.538,948699993.0
2005-08-18 19:39:00,110.521,110.536,110.513,110.526,1289099996.0
2005-08-18 19:40:00,110.525,110.55,110.507,110.507,995500006.0
2005-08-18 19:41:00,110.508,110.543,110.508,110.543,1000099992.0
2005-08-18 19:42:00,110.543,110.55,110.52,110.52,755700000.0
2005-08-18 19:43:00,110.514,110.529,110.497,110.52,452000007.0
2005-08-18 19:44:00,110.51,110.537,110.49,110.531,887599986.0
2005-08-18 19:45:00,110.515,110.541,110.498,110.517,616700006.0
2005-08-18 19:46:00,110.507,110.547,110.499,110.527,1048400000.0
2005-08-18 19:47:00,110.518,110.543,110.494,110.534,576099999.0
2005-08-18 19:48:00,110.539,110.55,110.514,110.514,1486900013.0
2005-08-18 19:49:00,110.532,110.56,110.521,110.545,492899993.0
2005-08-18 19:50:00,110.533,110.55,110.508,110.543,1003800006.0
2005-08-18 19:51:00,110.544,110.549,110.53,110.543,565900003.0
2005-08-18 19:52:00,110.529,110.561,110.529,110.534,784099999.0
2005-08-18 19:53:00,110.547,110.559,110.522,110.535,1071600007.0
2005-08-18 19:54:00,110.527,110.558,110.497,110.508,1637000007.0
2005-08-18 19:55:00,110.529,110.547,110.516,110.544,655399998.0
2005-08-18 19:56:00,110.543,110.555,110.508,110.527,807399992.0
2005-08-18 19:57:00,110.529,110.557,110.52,110.529,664899999.0
2005-08-18 19:58:00,110.539,110.578,110.539,110.563,1137599996.0
2005-08-18 19:59:00,110.567,110.598,110.556,110.567,927799996.0
2005-08-18 20:00:00,110.565,110.588,110.554,110.563,229700002.0
2005-08-18 20:01:00,110.57,110.594,110.564,110.577,562100002.0
2005-08-18 20:02:00,110.59,110.606,110.558,110.568,1320100018.0
2005-08-18 20:03:00,110.589,110.612,110.589,110.612,927600001.0
2005-08-18 20:04:00,110.631,110.665,110.613,110.62,924799984.0
2005-08-18 20:05:00,110.62,110.647,110.615,110.628,1126900003.0
2005-08-18 20:06:00,110.622,110.65,110.619,110.625,1780100003.0
2005-08-18 20:07:00,110.63,110.647,110.609,110.633,858299991.0
2005-08-18 20:08:00,110.64,110.666,110.627,110.645,739100007.0
2005-08-18 20:09:00,110.633,110.65,110.633,110.648,1220299996.0
2005-08-18 20:10:00,110.645,110.674,110.628,110.666,981700002.0
2005-08-18 20:11:00,110.661,110.689,110.655,110.675,1663800004.0
2005-08-18 20:12:00,110.65,110.66,110.64,110.64,1056799990.0
2005-08-18 20:13:00,110.64,110.665,110.634,110.65,1056799990.0
2005-08-18 20:14:00,110.657,110.675,110.649,110.657,1079600005.0
2005-08-18 20:15:00,110.645,110.647,110.617,110.622,1280800004.0
2005-08-18 20:16:00,110.622,110.658,110.62,110.62,1069799994.0
2005-08-18 20:17:00,110.63,110.658,110.628,110.628,748300008.0
2005-08-18 20:18:00,110.625,110.656,110.625,110.633,263199996.0
2005-08-18 20:19:00,110.635,110.65,110.613,110.642,916499993.0
2005-08-18 20:20:00,110.63,110.648,110.613,110.641,444900001.0
2005-08-18 20:21:00,110.625,110.625,110.62,110.62,1486199999.0
2005-08-18 20:22:00,110.62,110.664,110.62,110.648,1742200020.0
2005-08-18 20:23:00,110.627,110.635,110.625,110.635,702000003.0
2005-08-18 20:24:00,110.643,110.657,110.622,110.629,953200012.0
2005-08-18 20:25:00,110.634,110.647,110.607,110.613,760199999.0
2005-08-18 20:26:00,110.627,110.646,110.598,110.607,976700005.0
2005-08-18 20:27:00,110.602,110.602,110.587,110.587,1337300010.0
2005-08-18 20:28:00,110.6,110.61,110.6,110.6,2084199987.0
2005-08-18 20:29:00,110.61,110.63,110.6,110.61,2084199987.0
2005-08-18 20:30:00,110.6,110.61,110.6,110.6,2084199987.0
2005-08-18 20:31:00,110.592,110.592,110.574,110.576,2084199987.0
2005-08-18 20:32:00,110.59,110.6,110.55,110.55,814000005.0
2005-08-18 20:33:00,110.547,110.57,110.543,110.563,814000005.0
2005-08-18 20:34:00,110.558,110.562,110.523,110.561,422999997.0
2005-08-18 20:35:00,110.565,110.577,110.529,110.562,649300002.0
2005-08-18 20:36:00,110.559,110.589,110.559,110.567,462199998.0
2005-08-18 20:37:00,110.564,110.587,110.56,110.577,226900001.0
2005-08-18 20:38:00,110.581,110.588,110.552,110.565,1101600000.0
2005-08-18 20:39:00,110.575,110.59,110.554,110.581,1512000000.0
2005-08-18 20:41:00,110.566,110.589,110.551,110.567,1460299993.0
2005-08-18 20:42:00,110.57,110.589,110.561,110.57,1227699992.0
2005-08-18 20:43:00,110.548,110.569,110.543,110.546,1316299997.0
2005-08-18 20:44:00,110.548,110.577,110.536,110.548,1494399997.0
2005-08-18 20:45:00,110.547,110.573,110.543,110.543,1526699994.0
2005-08-18 20:46:00,110.563,110.563,110.532,110.554,1537999983.0
2005-08-18 20:47:00,110.544,110.56,110.531,110.56,1763599993.0
2005-08-18 20:48:00,110.565,110.571,110.559,110.559,1235899988.0
2005-08-18 20:49:00,110.551,110.577,110.551,110.567,1106399995.0
2005-08-18 20:50:00,110.568,110.588,110.536,110.553,1273200007.0
2005-08-18 20:51:00,110.554,110.579,110.55,110.557,699700006.0
2005-08-18 20:52:00,110.575,110.58,110.56,110.571,94799999.0
2005-08-18 20:53:00,110.572,110.605,110.506,110.583,1234400001.0
2005-08-18 20:54:00,110.593,110.606,110.514,110.587,598000001.0
2005-08-18 20:55:00,110.589,110.616,110.567,110.599,1751199990.0
2005-08-18 20:56:00,110.591,110.591,110.565,110.575,709600009.0
2005-08-18 20:57:00,110.582,110.597,110.55,110.559,1553100004.0
2005-08-18 20:58:00,110.55,110.57,110.54,110.55,1962299998.0
2005-08-18 20:59:00,110.528,110.543,110.528,110.538,1962299998.0
2005-08-18 21:00:00,110.58,110.58,110.55,110.58,1229200007.0
2005-08-18 21:01:00,110.573,110.576,110.554,110.561,1229200007.0
2005-08-18 21:02:00,110.56,110.585,110.546,110.549,638100008.0
2005-08-18 21:03:00,110.556,110.6,110.556,110.563,1155399999.0
2005-08-18 21:04:00,110.575,110.605,110.565,110.569,439800000.0
2005-08-18 21:05:00,110.586,110.597,110.586,110.597,606799991.0
2005-08-18 21:06:00,110.597,110.622,110.591,110.62,918899996.0
2005-08-18 21:07:00,110.621,110.636,110.596,110.615,1681400009.0
2005-08-18 21:08:00,110.605,110.615,110.592,110.615,594700001.0
2005-08-18 21:09:00,110.615,110.636,110.6,110.62,449300001.0
2005-08-18 21:10:00,110.61,110.61,110.592,110.592,704599991.0
2005-08-18 21:11:00,110.594,110.594,110.577,110.58,291800000.0
2005-08-18 21:12:00,110.571,110.613,110.571,110.598,511900011.0
2005-08-18 21:13:00,110.585,110.602,110.573,110.573,639800003.0
2005-08-18 21:14:00,110.58,110.615,110.58,110.594,1963499998.0
2005-08-18 21:15:00,110.594,110.62,110.574,110.601,1768099980.0
2005-08-18 21:16:00,110.596,110.619,110.586,110.597,848499994.0
2005-08-18 21:17:00,110.592,110.618,110.578,110.586,1815499993.0
2005-08-18 21:18:00,110.618,110.624,110.591,110.591,1166900003.0
2005-08-18 21:19:00,110.59,110.609,110.581,110.609,1176400001.0
2005-08-18 21:20:00,110.589,110.622,110.589,110.597,1065799993.0
2005-08-18 21:21:00,110.585,110.618,110.582,110.6,1062500000.0
2005-08-18 21:22:00,110.589,110.612,110.574,110.595,1931799986.0
2005-08-18 21:23:00,110.596,110.61,110.59,110.59,1135600002.0
2005-08-18 21:24:00,110.579,110.626,110.576,110.598,1344900005.0
2005-08-18 21:25:00,110.581,110.586,110.573,110.578,1514999997.0
2005-08-18 21:26:00,110.598,110.612,110.577,110.583,1255400000.0
2005-08-18 21:27:00,110.578,110.604,110.578,110.604,754500006.0
2005-08-18 21:28:00,110.571,110.603,110.561,110.593,240900004.0
2005-08-18 21:29:00,110.594,110.612,110.575,110.596,689400007.0
2005-08-18 21:30:00,110.6,110.617,110.589,110.591,938199993.0
2005-08-18 21:31:00,110.581,110.601,110.581,110.587,301099998.0
2005-08-18 21:32:00,110.613,110.629,110.591,110.624,802100010.0
2005-08-18 21:33:00,110.616,110.627,110.594,110.622,533399998.0
2005-08-18 21:34:00,110.619,110.624,110.585,110.585,567099992.0
2005-08-18 21:35:00,110.587,110.611,110.574,110.574,335199998.0
2005-08-18 21:36:00,110.587,110.591,110.566,110.569,576900000.0
2005-08-18 21:37:00,110.599,110.599,110.568,110.586,434099994.0
2005-08-18 21:38:00,110.571,110.589,110.571,110.572,212700000.0
2005-08-18 21:39:00,110.575,110.606,110.575,110.603,663899990.0
2005-08-18 21:40:00,110.568,110.588,110.503,110.571,564800009.0
2005-08-18 21:41:00,110.548,110.551,110.527,110.54,635299999.0
2005-08-18 21:42:00,110.554,110.561,110.518,110.552,1272500009.0
2005-08-18 21:43:00,110.545,110.569,110.538,110.54,304200001.0
2005-08-18 21:44:00,110.567,110.585,110.536,110.548,1638500002.0
2005-08-18 21:45:00,110.546,110.576,110.527,110.535,499499999.0
2005-08-18 21:46:00,110.528,110.548,110.516,110.541,878000001.0
2005-08-18 21:47:00,110.542,110.561,110.534,110.534,641200003.0
2005-08-18 21:48:00,110.534,110.568,110.53,110.53,635999999.0
2005-08-18 21:49:00,110.55,110.555,110.526,110.554,491400002.0
2005-08-18 21:50:00,110.53,110.531,110.521,110.531,285999996.0
2005-08-18 21:51:00,110.536,110.559,110.521,110.521,485000007.0
2005-08-18 21:52:00,110.53,110.562,110.53,110.557,270400001.0
2005-08-18 21:53:00,110.553,110.553,110.528,110.535,478800006.0
2005-08-18 21:54:00,110.533,110.547,110.5,110.5,627200010.0
2005-08-18 21:55:00,110.482,110.488,110.459,110.459,331000008.0
2005-08-18 21:56:00,110.436,110.466,110.428,110.449,519300007.0
2005-08-18 21:57:00,110.468,110.474,110.455,110.459,237800000.0
2005-08-18 21:58:00,110.447,110.469,110.436,110.469,283400006.0
2005-08-18 21:59:00,110.456,110.467,110.44,110.441,733100000.0
2005-08-18 22:00:00,110.443,110.477,110.443,110.468,1046300008.0
2005-08-18 22:01:00,110.45,110.455,110.445,110.455,1035999987.0
2005-08-18 22:02:00,110.464,110.474,110.426,110.445,497499998.0
2005-08-18 22:03:00,110.444,110.477,110.444,110.454,295900000.0
2005-08-18 22:04:00,110.449,110.483,110.428,110.444,775400006.0
2005-08-18 22:05:00,110.453,110.466,110.44,110.444,224199996.0
2005-08-18 22:06:00,110.451,110.462,110.44,110.44,160799996.0
2005-08-18 22:07:00,110.446,110.473,110.446,110.453,513000001.0
2005-08-18 22:08:00,110.464,110.474,110.425,110.425,360400001.0
2005-08-18 22:09:00,110.44,110.445,110.417,110.43,486700002.0
2005-08-18 22:10:00,110.43,110.451,110.425,110.439,266300000.0
2005-08-18 22:11:00,110.421,110.463,110.421,110.438,472300001.0
2005-08-18 22:12:00,110.442,110.452,110.427,110.429,193200001.0
2005-08-18 22:13:00,110.435,110.461,110.43,110.449,527599997.0
2005-08-18 22:14:00,110.425,110.441,110.419,110.434,310500000.0
2005-08-18 22:15:00,110.444,110.467,110.44,110.44,224899996.0
2005-08-18 22:16:00,110.449,110.478,110.449,110.462,734899996.0
2005-08-18 22:17:00,110.468,110.482,110.46,110.462,242900002.0
2005-08-18 22:18:00,110.459,110.479,110.45,110.454,471099996.0
2005-08-18 22:19:00,110.448,110.472,110.443,110.458,293500003.0
2005-08-18 22:20:00,110.488,110.489,110.447,110.449,104799999.0
2005-08-18 22:21:00,110.462,110.468,110.447,110.461,217299999.0
2005-08-18 22:22:00,110.468,110.47,110.449,110.453,309800000.0
2005-08-18 22:23:00,110.459,110.471,110.45,110.464,250100000.0
2005-08-18 22:24:00,110.46,110.493,110.46,110.462,273400000.0
2005-08-18 22:25:00,110.478,110.486,110.464,110.477,165700003.0
2005-08-18 22:26:00,110.465,110.488,110.462,110.467,398500000.0
2005-08-18 22:27:00,110.466,110.491,110.459,110.491,753199999.0
2005-08-18 22:28:00,110.462,110.487,110.453,110.46,386099997.0
2005-08-18 22:29:00,110.462,110.487,110.462,110.466,264600002.0
2005-08-18 22:30:00,110.492,110.493,110.465,110.468,154500001.0
2005-08-18 22:31:00,110.484,110.489,110.465,110.474,142100000.0
2005-08-18 22:32:00,110.483,110.492,110.468,110.478,401399999.0
2005-08-18 22:33:00,110.477,110.51,110.462,110.504,983299997.0
2005-08-18 22:34:00,110.493,110.503,110.47,110.492,724899997.0
2005-08-18 22:35:00,110.477,110.501,110.477,110.483,297799997.0
2005-08-18 22:36:00,110.486,110.491,110.456,110.47,568400002.0
2005-08-18 22:37:00,110.481,110.496,110.476,110.495,320899998.0
2005-08-18 22:38:00,110.478,110.481,110.476,110.476,195700004.0
2005-08-18 22:39:00,110.488,110.506,110.484,110.484,290100003.0
2005-08-18 22:40:00,110.489,110.504,110.475,110.5,747300010.0
2005-08-18 22:41:00,110.478,110.514,110.476,110.493,278000002.0
2005-08-18 22:42:00,110.495,110.523,110.495,110.495,177000000.0
2005-08-18 22:43:00,110.501,110.516,110.489,110.491,310100002.0
2005-08-18 22:44:00,110.513,110.522,110.503,110.512,134500001.0
2005-08-18 22:45:00,110.515,110.522,110.501,110.502,416199995.0
2005-08-18 22:46:00,110.506,110.523,110.49,110.505,370500001.0
2005-08-18 22:47:00,110.5,110.53,110.486,110.508,254999997.0
2005-08-18 22:48:00,110.513,110.531,110.494,110.496,340099994.0
2005-08-18 22:49:00,110.512,110.515,110.485,110.491,284100004.0
2005-08-18 22:50:00,110.486,110.527,110.482,110.515,432900001.0
2005-08-18 22:51:00,110.532,110.533,110.503,110.507,265400007.0
2005-08-18 22:52:00,110.512,110.536,110.503,110.512,271099995.0
2005-08-18 22:53:00,110.522,110.542,110.487,110.511,340200002.0
2005-08-18 22:54:00,110.525,110.536,110.499,110.522,406099992.0
2005-08-18 22:55:00,110.539,110.563,110.512,110.525,307200000.0
2005-08-18 22:56:00,110.5,110.505,110.495,110.495,330000002.0
2005-08-18 22:57:00,110.515,110.536,110.51,110.532,417099997.0
2005-08-18 22:58:00,110.515,110.536,110.507,110.525,165600001.0
2005-08-18 22:59:00,110.506,110.544,110.503,110.529,420600001.0
2005-08-18 23:00:00,110.523,110.523,110.497,110.5,408699997.0
2005-08-18 23:01:00,110.51,110.541,110.51,110.541,135000002.0
2005-08-18 23:02:00,110.557,110.557,110.505,110.517,336499998.0
2005-08-18 23:03:00,110.533,110.539,110.506,110.506,324900003.0
2005-08-18 23:04:00,110.525,110.539,110.506,110.506,174900002.0
2005-08-18 23:05:00,110.507,110.533,110.502,110.513,250499999.0
2005-08-18 23:06:00,110.522,110.542,110.522,110.536,275799998.0
2005-08-18 23:07:00,110.526,110.552,110.514,110.543,222300005.0
2005-08-18 23:08:00,110.535,110.542,110.51,110.51,325399998.0
2005-08-18 23:09:00,110.533,110.539,110.503,110.53,283499999.0
2005-08-18 23:10:00,110.537,110.547,110.517,110.52,319399994.0
2005-08-18 23:11:00,110.52,110.537,110.514,110.531,168799999.0
2005-08-18 23:12:00,110.533,110.54,110.507,110.54,327199998.0
2005-08-18 23:13:00,110.545,110.545,110.519,110.519,181199999.0
2005-08-18 23:14:00,110.518,110.535,110.513,110.513,315400001.0
2005-08-18 23:15:00,110.535,110.55,110.511,110.532,245799998.0
2005-08-18 23:16:00,110.521,110.544,110.518,110.519,203399996.0
2005-08-18 23:17:00,110.537,110.551,110.514,110.514,139600000.0
2005-08-18 23:18:00,110.537,110.553,110.52,110.526,310699998.0
2005-08-18 23:19:00,110.533,110.544,110.512,110.522,249000000.0
2005-08-18 23:20:00,110.53,110.546,110.52,110.539,247500000.0
2005-08-18 23:21:00,110.54,110.551,110.53,110.53,226300002.0
2005-08-18 23:22:00,110.52,110.545,110.509,110.54,236800000.0
2005-08-18 23:23:00,110.528,110.542,110.516,110.53,224000004.0
2005-08-18 23:24:00,110.523,110.553,110.52,110.524,260300001.0
2005-08-18 23:25:00,110.534,110.551,110.524,110.532,231700000.0
2005-08-18 23:26:00,110.522,110.544,110.521,110.521,381999994.0
2005-08-18 23:27:00,110.559,110.559,110.521,110.521,243199996.0
2005-08-18 23:28:00,110.538,110.538,110.509,110.51,127499999.0
2005-08-18 23:29:00,110.525,110.546,110.521,110.521,128000000.0
2005-08-18 23:30:00,110.538,110.545,110.509,110.509,301799998.0
2005-08-18 23:31:00,110.542,110.546,110.517,110.524,214700001.0
2005-08-18 23:32:00,110.519,110.533,110.519,110.533,256600000.0
2005-08-18 23:33:00,110.553,110.557,110.542,110.547,266100001.0
2005-08-18 23:34:00,110.549,110.555,110.539,110.547,213200001.0
2005-08-18 23:35:00,110.54,110.547,110.525,110.525,226099998.0
2005-08-18 23:36:00,110.525,110.539,110.515,110.533,119100002.0
2005-08-18 23:37:00,110.525,110.546,110.523,110.546,140700004.0
2005-08-18 23:38:00,110.553,110.563,110.526,110.526,253100000.0
2005-08-18 23:39:00,110.529,110.557,110.529,110.544,277499999.0
2005-08-18 23:40:00,110.522,110.526,110.518,110.518,314400005.0
2005-08-18 23:41:00,110.532,110.541,110.515,110.527,195500000.0
2005-08-18 23:42:00,110.534,110.568,110.534,110.561,224700001.0
2005-08-18 23:43:00,110.53,110.552,110.53,110.552,182500001.0
2005-08-18 23:44:00,110.554,110.568,110.536,110.536,93600000.0
2005-08-18 23:45:00,110.528,110.539,110.519,110.521,150800000.0
2005-08-18 23:46:00,110.557,110.557,110.536,110.545,348700002.0
2005-08-18 23:47:00,110.537,110.537,110.526,110.528,205000004.0
2005-08-18 23:48:00,110.515,110.532,110.462,110.532,415300001.0
2005-08-18 23:49:00,110.522,110.526,110.51,110.519,150500004.0
2005-08-18 23:50:00,110.514,110.531,110.509,110.519,168699997.0
2005-08-18 23:51:00,110.492,110.554,110.479,110.55,228699998.0
2005-08-18 23:52:00,110.55,110.55,110.52,110.52,242600004.0
2005-08-18 23:53:00,110.517,110.545,110.517,110.545,490399993.0
2005-08-18 23:54:00,110.527,110.527,110.448,110.448,262200008.0
2005-08-18 23:55:00,110.456,110.505,110.456,110.505,209899998.0
2005-08-18 23:56:00,110.524,110.531,110.506,110.509,338500000.0
2005-08-18 23:57:00,110.505,110.507,110.495,110.505,253800000.0
2005-08-18 23:58:00,110.512,110.529,110.511,110.519,232399999.0
2005-08-18 23:59:00,110.512,110.533,110.51,110.51,315500000.0
2005-08-19 00:00:00,110.509,110.548,110.501,110.524,298799992.0
2005-08-19 00:01:00,110.505,110.505,110.501,110.503,204499999.0
2005-08-19 00:02:00,110.511,110.534,110.511,110.52,118499998.0
2005-08-19 00:03:00,110.515,110.515,110.51,110.51,106899997.0
2005-08-19 00:04:00,110.513,110.53,110.504,110.513,194000004.0
2005-08-19 00:05:00,110.508,110.519,110.494,110.519,253100002.0
2005-08-19 00:06:00,110.51,110.516,110.5,110.51,155500001.0
2005-08-19 00:07:00,110.51,110.518,110.482,110.503,350600001.0
2005-08-19 00:08:00,110.51,110.524,110.501,110.508,291200002.0
2005-08-19 00:09:00,110.492,110.543,110.491,110.543,411199994.0
2005-08-19 00:10:00,110.522,110.528,110.5,110.519,203500003.0
2005-08-19 00:11:00,110.49,110.505,110.488,110.492,329400001.0
2005-08-19 00:12:00,110.495,110.502,110.487,110.499,326000001.0
2005-08-19 00:13:00,110.512,110.514,110.497,110.504,316200008.0
2005-08-19 00:14:00,110.512,110.518,110.488,110.489,172399999.0
2005-08-19 00:15:00,110.504,110.515,110.497,110.505,206500002.0
2005-08-19 00:16:00,110.505,110.516,110.488,110.488,219399998.0
2005-08-19 00:17:00,110.483,110.512,110.483,110.494,185900004.0
2005-08-19 00:18:00,110.492,110.492,110.481,110.49,276100002.0
2005-08-19 00:19:00,110.497,110.504,110.455,110.455,289300001.0
2005-08-19 00:20:00,110.464,110.496,110.461,110.496,86300002.0
2005-08-19 00:21:00,110.525,110.531,110.495,110.528,470900001.0
2005-08-19 00:22:00,110.505,110.518,110.493,110.507,129900001.0
2005-08-19 00:23:00,110.5,110.514,110.477,110.477,202500000.0
2005-08-19 00:24:00,110.468,110.484,110.468,110.479,231999997.0
2005-08-19 00:25:00,110.477,110.509,110.477,110.5,354299999.0
2005-08-19 00:26:00,110.512,110.52,110.479,110.479,274300000.0
2005-08-19 00:27:00,110.485,110.485,110.475,110.475,100900000.0
2005-08-19 00:28:00,110.483,110.498,110.476,110.498,377199996.0
2005-08-19 00:29:00,110.48,110.507,110.469,110.506,293999995.0
2005-08-19 00:30:00,110.507,110.508,110.464,110.487,145800001.0
2005-08-19 00:31:00,110.475,110.487,110.466,110.478,122400001.0
2005-08-19 00:32:00,110.481,110.481,110.447,110.447,95700002.0
2005-08-19 00:33:00,110.468,110.476,110.454,110.462,321199994.0
2005-08-19 00:34:00,110.462,110.468,110.435,110.453,282500004.0
2005-08-19 00:35:00,110.465,110.482,110.453,110.467,387900000.0
2005-08-19 00:36:00,110.468,110.482,110.458,110.473,259100002.0
2005-08-19 00:37:00,110.474,110.479,110.453,110.454,251399998.0
2005-08-19 00:38:00,110.45,110.469,110.446,110.456,206200000.0
2005-08-19 00:39:00,110.458,110.476,110.451,110.462,297500004.0
2005-08-19 00:40:00,110.45,110.464,110.434,110.436,350900001.0
2005-08-19 00:41:00,110.432,110.451,110.43,110.451,186000001.0
2005-08-19 00:42:00,110.428,110.45,110.413,110.416,242699999.0
2005-08-19 00:43:00,110.42,110.446,110.42,110.44,255700003.0
2005-08-19 00:44:00,110.439,110.441,110.421,110.426,129899999.0
2005-08-19 00:45:00,110.432,110.442,110.426,110.426,145699998.0
2005-08-19 00:46:00,110.423,110.452,110.419,110.451,273199994.0
2005-08-19 00:47:00,110.423,110.45,110.419,110.429,137399998.0
2005-08-19 00:48:00,110.437,110.448,110.419,110.419,171100003.0
2005-08-19 00:49:00,110.414,110.439,110.414,110.431,161600001.0
2005-08-19 00:50:00,110.435,110.446,110.421,110.428,193500003.0
2005-08-19 00:51:00,110.432,110.44,110.427,110.429,187800003.0
2005-08-19 00:52:00,110.428,110.45,110.419,110.42,236899999.0
2005-08-19 00:53:00,110.447,110.454,110.432,110.443,291900003.0
2005-08-19 00:54:00,110.443,110.473,110.434,110.457,333799997.0
2005-08-19 00:55:00,110.451,110.472,110.451,110.46,112399997.0
2005-08-19 00:56:00,110.467,110.48,110.447,110.447,146300001.0
2005-08-19 00:57:00,110.448,110.482,110.448,110.471,191799997.0
2005-08-19 00:58:00,110.462,110.478,110.46,110.468,187900005.0
2005-08-19 00:59:00,110.462,110.462,110.454,110.458,87200003.0
2005-08-19 01:00:00,110.458,110.474,110.449,110.462,205400002.0
2005-08-19 01:01:00,110.48,110.48,110.452,110.452,251399999.0
2005-08-19 01:02:00,110.448,110.48,110.441,110.479,279099996.0
2005-08-19 01:03:00,110.452,110.476,110.452,110.46,188200000.0
2005-08-19 01:04:00,110.458,110.482,110.447,110.449,377700006.0
2005-08-19 01:05:00,110.452,110.473,110.437,110.473,353399996.0
2005-08-19 01:06:00,110.47,110.485,110.464,110.478,202199997.0
2005-08-19 01:07:00,110.467,110.497,110.466,110.483,133300002.0
2005-08-19 01:08:00,110.48,110.499,110.471,110.484,494699996.0
2005-08-19 01:09:00,110.482,110.493,110.467,110.467,69900000.0
2005-08-19 01:10:00,110.472,110.514,110.471,110.508,245000003.0
2005-08-19 01:11:00,110.517,110.534,110.501,110.501,203999997.0
2005-08-19 01:12:00,110.5,110.521,110.5,110.511,78099998.0
2005-08-19 01:13:00,110.503,110.537,110.494,110.531,104600001.0
2005-08-19 01:14:00,110.499,110.501,110.495,110.498,158800000.0
2005-08-19 01:15:00,110.502,110.523,110.479,110.479,352100008.0
2005-08-19 01:16:00,110.472,110.477,110.465,110.477,164700003.0
2005-08-19 01:17:00,110.467,110.473,110.462,110.473,251499999.0
2005-08-19 01:18:00,110.488,110.507,110.48,110.496,55300000.0
2005-08-19 01:19:00,110.494,110.513,110.483,110.494,189400000.0
2005-08-19 01:20:00,110.49,110.511,110.484,110.484,222199996.0
2005-08-19 01:21:00,110.48,110.513,110.472,110.48,272399999.0
2005-08-19 01:22:00,110.488,110.504,110.488,110.497,340899996.0
2005-08-19 01:23:00,110.482,110.51,110.481,110.505,284799994.0
2005-08-19 01:24:00,110.485,110.499,110.485,110.495,331500001.0
2005-08-19 01:25:00,110.5,110.517,110.492,110.502,210600000.0
2005-08-19 01:26:00,110.501,110.501,110.485,110.485,187699999.0
2005-08-19 01:27:00,110.501,110.506,110.488,110.502,363999996.0
2005-08-19 01:28:00,110.503,110.508,110.494,110.505,240500000.0
2005-08-19 01:29:00,110.496,110.526,110.496,110.526,362800008.0
2005-08-19 01:30:00,110.503,110.516,110.49,110.502,249200001.0
2005-08-19 01:31:00,110.512,110.522,110.495,110.503,229699995.0
2005-08-19 01:32:00,110.506,110.538,110.506,110.536,363099997.0
2005-08-19 01:33:00,110.527,110.543,110.521,110.521,270399999.0
2005-08-19 01:34:00,110.536,110.536,110.503,110.509,448000004.0
2005-08-19 01:35:00,110.547,110.549,110.523,110.524,253499996.0
2005-08-19 01:36:00,110.53,110.537,110.509,110.517,317900003.0
2005-08-19 01:37:00,110.518,110.543,110.518,110.537,228899999.0
2005-08-19 01:38:00,110.53,110.535,110.491,110.494,269699998.0
2005-08-19 01:39:00,110.5,110.5,110.472,110.476,157300001.0
2005-08-19 01:40:00,110.481,110.491,110.478,110.478,126600001.0
2005-08-19 01:41:00,110.488,110.49,110.463,110.464,217400002.0
2005-08-19 01:42:00,110.486,110.49,110.463,110.464,383099997.0
2005-08-19 01:43:00,110.458,110.47,110.455,110.457,136000001.0
2005-08-19 01:44:00,110.472,110.486,110.437,110.437,309400000.0
2005-08-19 01:45:00,110.443,110.456,110.438,110.446,308800000.0
2005-08-19 01:46:00,110.462,110.468,110.447,110.447,66300001.0
2005-08-19 01:47:00,110.44,110.463,110.44,110.449,274399998.0
2005-08-19 01:48:00,110.448,110.458,110.437,110.458,89999998.0
2005-08-19 01:49:00,110.45,110.477,110.439,110.467,228200000.0
2005-08-19 01:50:00,110.438,110.466,110.437,110.454,269400001.0
2005-08-19 01:51:00,110.458,110.477,110.453,110.465,234500002.0
2005-08-19 01:52:00,110.448,110.48,110.448,110.468,306600000.0
2005-08-19 01:53:00,110.468,110.479,110.454,110.462,311499998.0
2005-08-19 01:54:00,110.455,110.472,110.455,110.467,135100002.0
2005-08-19 01:55:00,110.462,110.462,110.438,110.46,203399997.0
2005-08-19 01:56:00,110.482,110.484,110.441,110.441,145000001.0
2005-08-19 01:57:00,110.428,110.442,110.425,110.426,360099996.0
2005-08-19 01:58:00,110.42,110.443,110.41,110.416,320099996.0
2005-08-19 01:59:00,110.435,110.443,110.406,110.407,182600001.0
2005-08-19 02:00:00,110.398,110.403,110.392,110.403,93300002.0
2005-08-19 02:01:00,110.407,110.408,110.396,110.399,146200001.0
2005-08-19 02:02:00,110.395,110.433,110.395,110.433,353000000.0
2005-08-19 02:03:00,110.407,110.407,110.393,110.393,210499999.0
2005-08-19 02:04:00,110.387,110.387,110.367,110.367,283799997.0
2005-08-19 02:05:00,110.365,110.38,110.365,110.373,222699997.0
2005-08-19 02:06:00,110.372,110.406,110.371,110.378,298099999.0
2005-08-19 02:07:00,110.362,110.372,110.362,110.372,120800001.0
2005-08-19 02:08:00,110.36,110.36,110.32,110.32,162400000.0
2005-08-19 02:09:00,110.332,110.341,110.322,110.34,238500002.0
2005-08-19 02:10:00,110.314,110.348,110.314,110.317,348000005.0
2005-08-19 02:11:00,110.317,110.32,110.3,110.306,201999996.0
2005-08-19 02:12:00,110.308,110.32,110.308,110.315,297799998.0
2005-08-19 02:13:00,110.314,110.333,110.314,110.333,238300000.0
2005-08-19 02:14:00,110.342,110.351,110.341,110.341,215599996.0
2005-08-19 02:15:00,110.357,110.372,110.357,110.362,176000000.0
2005-08-19 02:16:00,110.363,110.378,110.359,110.37,218500001.0
2005-08-19 02:17:00,110.36,110.361,110.353,110.359,226600002.0
2005-08-19 02:18:00,110.343,110.371,110.338,110.364,225999999.0
2005-08-19 02:19:00,110.358,110.387,110.358,110.372,191300001.0
2005-08-19 02:20:00,110.394,110.408,110.365,110.368,184699998.0
2005-08-19 02:21:00,110.37,110.375,110.357,110.363,273200003.0
2005-08-19 02:22:00,110.354,110.366,110.344,110.352,95200000.0
2005-08-19 02:23:00,110.363,110.369,110.347,110.356,303999998.0
2005-08-19 02:24:00,110.372,110.376,110.356,110.369,152500001.0
2005-08-19 02:25:00,110.378,110.392,110.376,110.392,185099999.0
2005-08-19 02:26:00,110.392,110.412,110.392,110.412,388799998.0
2005-08-19 02:27:00,110.42,110.428,110.42,110.428,66399998.0
2005-08-19 02:28:00,110.415,110.436,110.415,110.419,181299999.0
2005-08-19 02:29:00,110.43,110.435,110.415,110.415,324799997.0
2005-08-19 02:30:00,110.41,110.44,110.392,110.425,204700002.0
2005-08-19 02:31:00,110.43,110.435,110.409,110.415,304799998.0
2005-08-19 02:32:00,110.41,110.417,110.404,110.41,259200000.0
2005-08-19 02:33:00,110.42,110.423,110.389,110.389,167500001.0
2005-08-19 02:34:00,110.387,110.393,110.385,110.393,335999995.0
2005-08-19 02:35:00,110.408,110.423,110.388,110.423,281500003.0
2005-08-19 02:36:00,110.418,110.433,110.418,110.433,337200004.0
2005-08-19 02:37:00,110.433,110.439,110.42,110.426,140500002.0
2005-08-19 02:38:00,110.435,110.447,110.421,110.432,251699996.0
2005-08-19 02:39:00,110.428,110.467,110.426,110.45,140500003.0
2005-08-19 02:40:00,110.459,110.471,110.45,110.45,384400002.0
2005-08-19 02:41:00,110.445,110.466,110.422,110.422,283900002.0
2005-08-19 02:42:00,110.425,110.446,110.407,110.418,289500000.0
2005-08-19 02:43:00,110.43,110.431,110.401,110.401,221899998.0
2005-08-19 02:44:00,110.412,110.444,110.405,110.444,204200001.0
2005-08-19 02:45:00,110.434,110.444,110.428,110.433,230200004.0
2005-08-19 02:46:00,110.445,110.455,110.435,110.447,173399996.0
2005-08-19 02:47:00,110.436,110.473,110.436,110.465,148599999.0
2005-08-19 02:48:00,110.475,110.485,110.456,110.456,363499996.0
2005-08-19 02:49:00,110.49,110.49,110.46,110.462,326300005.0
2005-08-19 02:50:00,110.466,110.496,110.461,110.489,169200003.0
2005-08-19 02:51:00,110.492,110.499,110.475,110.484,139999997.0
2005-08-19 02:52:00,110.497,110.497,110.474,110.485,295999999.0
2005-08-19 02:53:00,110.475,110.492,110.468,110.481,223100002.0
2005-08-19 02:54:00,110.465,110.481,110.451,110.451,162400002.0
2005-08-19 02:55:00,110.448,110.477,110.446,110.477,79799998.0
2005-08-19 02:56:00,110.453,110.462,110.444,110.449,250200004.0
2005-08-19 02:57:00,110.443,110.449,110.437,110.437,159700001.0
2005-08-19 02:58:00,110.443,110.445,110.44,110.445,108899998.0
2005-08-19 02:59:00,110.456,110.475,110.444,110.444,278900000.0
2005-08-19 03:00:00,110.451,110.462,110.435,110.435,300800005.0
2005-08-19 03:01:00,110.441,110.466,110.441,110.452,318600000.0
2005-08-19 03:02:00,110.435,110.435,110.387,110.387,96500002.0
2005-08-19 03:03:00,110.393,110.408,110.391,110.404,248000005.0
2005-08-19 03:04:00,110.388,110.425,110.387,110.409,314600002.0
2005-08-19 03:05:00,110.415,110.434,110.415,110.418,127200001.0
2005-08-19 03:06:00,110.41,110.436,110.405,110.436,236299997.0
2005-08-19 03:07:00,110.41,110.424,110.399,110.418,480299999.0
2005-08-19 03:08:00,110.436,110.444,110.424,110.436,198400003.0
2005-08-19 03:09:00,110.437,110.439,110.417,110.43,208100000.0
2005-08-19 03:10:00,110.444,110.483,110.444,110.483,148400004.0
2005-08-19 03:11:00,110.475,110.487,110.465,110.465,274699999.0
2005-08-19 03:12:00,110.463,110.465,110.441,110.442,212200002.0
2005-08-19 03:13:00,110.44,110.445,110.434,110.445,273399997.0
2005-08-19 03:14:00,110.438,110.471,110.437,110.471,303899998.0
2005-08-19 03:15:00,110.457,110.473,110.456,110.473,237400001.0
2005-08-19 03:16:00,110.48,110.517,110.48,110.516,184199996.0
2005-08-19 03:17:00,110.498,110.501,110.486,110.487,302699995.0
2005-08-19 03:18:00,110.483,110.511,110.48,110.509,226000001.0
2005-08-19 03:19:00,110.498,110.519,110.496,110.513,146899997.0
2005-08-19 03:20:00,110.52,110.52,110.476,110.48,315500006.0
2005-08-19 03:21:00,110.492,110.497,110.453,110.454,290800004.0
2005-08-19 03:22:00,110.472,110.492,110.456,110.462,264100000.0
2005-08-19 03:23:00,110.472,110.488,110.449,110.462,216000000.0
2005-08-19 03:24:00,110.485,110.499,110.462,110.475,200499999.0
2005-08-19 03:25:00,110.484,110.501,110.449,110.449,211500002.0
2005-08-19 03:26:00,110.467,110.481,110.454,110.465,161199999.0
2005-08-19 03:27:00,110.453,110.453,110.445,110.453,190999997.0
2005-08-19 03:28:00,110.452,110.452,110.435,110.452,391800004.0
2005-08-19 03:29:00,110.467,110.477,110.44,110.455,241900001.0
2005-08-19 03:30:00,110.435,110.445,110.435,110.445,264500007.0
2005-08-19 03:31:00,110.44,110.47,110.431,110.463,185000004.0
2005-08-19 03:32:00,110.449,110.461,110.446,110.457,308499997.0
2005-08-19 03:33:00,110.468,110.481,110.455,110.464,208599999.0
2005-08-19 03:34:00,110.478,110.479,110.433,110.446,193899999.0
2005-08-19 03:35:00,110.452,110.471,110.447,110.447,93500000.0
2005-08-19 03:36:00,110.436,110.467,110.436,110.462,214500002.0
2005-08-19 03:37:00,110.46,110.476,110.452,110.453,293900003.0
2005-08-19 03:38:00,110.455,110.457,110.447,110.45,265800002.0
2005-08-19 03:39:00,110.469,110.478,110.453,110.454,81500000.0
2005-08-19 03:40:00,110.44,110.463,110.429,110.458,243400000.0
2005-08-19 03:41:00,110.462,110.465,110.435,110.455,186900002.0
2005-08-19 03:42:00,110.472,110.472,110.441,110.459,231999996.0
2005-08-19 03:43:00,110.46,110.468,110.446,110.46,202300002.0
2005-08-19 03:44:00,110.443,110.449,110.432,110.432,139000000.0
2005-08-19 03:45:00,110.421,110.421,110.397,110.398,161799998.0
2005-08-19 03:46:00,110.392,110.409,110.392,110.393,276600004.0
2005-08-19 03:47:00,110.386,110.421,110.386,110.397,216400001.0
2005-08-19 03:48:00,110.405,110.406,110.386,110.395,254500005.0
2005-08-19 03:49:00,110.393,110.436,110.39,110.419,226200001.0
2005-08-19 03:50:00,110.388,110.418,110.386,110.397,175300002.0
2005-08-19 03:51:00,110.422,110.422,110.391,110.412,190900002.0
2005-08-19 03:52:00,110.41,110.433,110.399,110.423,120299999.0
2005-08-19 03:53:00,110.405,110.421,110.405,110.415,268500004.0
2005-08-19 03:54:00,110.437,110.447,110.432,110.436,342799992.0
2005-08-19 03:55:00,110.426,110.437,110.422,110.422,282600002.0
2005-08-19 03:56:00,110.427,110.453,110.426,110.443,350400003.0
2005-08-19 03:57:00,110.433,110.433,110.424,110.429,129999998.0
2005-08-19 03:58:00,110.461,110.469,110.423,110.433,296099998.0
2005-08-19 03:59:00,110.436,110.436,110.397,110.397,318499998.0
2005-08-19 04:00:00,110.419,110.431,110.387,110.387,336099997.0
2005-08-19 04:01:00,110.387,110.409,110.369,110.369,248799997.0
2005-08-19 04:02:00,110.399,110.399,110.351,110.359,349700002.0
2005-08-19 04:03:00,110.367,110.379,110.355,110.36,228399997.0
2005-08-19 04:04:00,110.396,110.401,110.354,110.354,306899997.0
2005-08-19 04:05:00,110.362,110.373,110.362,110.362,331500005.0
2005-08-19 04:06:00,110.37,110.402,110.367,110.402,416600002.0
2005-08-19 04:07:00,110.379,110.408,110.379,110.384,374399997.0
2005-08-19 04:08:00,110.387,110.412,110.372,110.39,275100006.0
2005-08-19 04:09:00,110.399,110.421,110.399,110.415,161400003.0
2005-08-19 04:10:00,110.427,110.433,110.39,110.412,258099994.0
2005-08-19 04:11:00,110.415,110.424,110.408,110.408,219600001.0
2005-08-19 04:12:00,110.428,110.429,110.401,110.42,222799997.0
2005-08-19 04:13:00,110.41,110.41,110.388,110.399,207000000.0
2005-08-19 04:14:00,110.398,110.405,110.384,110.398,178600004.0
2005-08-19 04:15:00,110.397,110.404,110.393,110.398,365400002.0
2005-08-19 04:16:00,110.393,110.412,110.387,110.405,166200003.0
2005-08-19 04:17:00,110.395,110.412,110.395,110.401,205599999.0
2005-08-19 04:18:00,110.393,110.4,110.379,110.391,172299999.0
2005-08-19 04:19:00,110.395,110.402,110.365,110.372,267499998.0
2005-08-19 04:20:00,110.398,110.399,110.364,110.375,301899997.0
2005-08-19 04:21:00,110.387,110.396,110.372,110.382,252600007.0
2005-08-19 04:22:00,110.38,110.401,110.369,110.375,260400001.0
2005-08-19 04:23:00,110.37,110.374,110.365,110.368,242500001.0
2005-08-19 04:24:00,110.363,110.393,110.347,110.347,166200002.0
2005-08-19 04:25:00,110.323,110.368,110.315,110.365,115400000.0
2005-08-19 04:26:00,110.337,110.35,110.332,110.35,273800002.0
2005-08-19 04:27:00,110.358,110.384,110.358,110.362,311499997.0
2005-08-19 04:28:00,110.365,110.391,110.365,110.37,237700002.0
2005-08-19 04:29:00,110.37,110.386,110.361,110.386,76100001.0
2005-08-19 04:30:00,110.37,110.389,110.354,110.374,243099999.0
2005-08-19 04:31:00,110.373,110.393,110.364,110.388,127999997.0
2005-08-19 04:32:00,110.377,110.388,110.369,110.383,269600002.0
2005-08-19 04:33:00,110.381,110.397,110.364,110.364,231700001.0
2005-08-19 04:34:00,110.357,110.384,110.357,110.361,204199997.0
2005-08-19 04:35:00,110.367,110.389,110.365,110.366,231599998.0
2005-08-19 04:36:00,110.355,110.397,110.354,110.396,134300002.0
2005-08-19 04:37:00,110.383,110.388,110.371,110.381,164199998.0
2005-08-19 04:38:00,110.408,110.408,110.384,110.4,227500004.0
2005-08-19 04:39:00,110.39,110.407,110.39,110.405,219500001.0
2005-08-19 04:40:00,110.415,110.423,110.382,110.403,371799989.0
2005-08-19 04:41:00,110.407,110.421,110.407,110.414,202599997.0
2005-08-19 04:42:00,110.41,110.416,110.4,110.4,238199999.0
2005-08-19 04:43:00,110.399,110.4,110.383,110.398,329200004.0
2005-08-19 04:44:00,110.387,110.394,110.374,110.384,211699999.0
2005-08-19 04:45:00,110.387,110.4,110.36,110.379,221400000.0
2005-08-19 04:46:00,110.353,110.402,110.353,110.357,271599993.0
2005-08-19 04:47:00,110.381,110.413,110.381,110.399,271799999.0
2005-08-19 04:48:00,110.402,110.411,110.379,110.392,141300000.0
2005-08-19 04:49:00,110.4,110.419,110.387,110.387,285700005.0
2005-08-19 04:50:00,110.399,110.403,110.366,110.366,182199999.0
2005-08-19 04:51:00,110.381,110.404,110.375,110.404,221500001.0
2005-08-19 04:52:00,110.404,110.404,110.39,110.39,79899998.0
2005-08-19 04:53:00,110.408,110.412,110.39,110.402,270700000.0
2005-08-19 04:54:00,110.413,110.42,110.394,110.409,217300002.0
2005-08-19 04:55:00,110.42,110.433,110.407,110.42,273200000.0
2005-08-19 04:56:00,110.432,110.439,110.403,110.412,237399996.0
2005-08-19 04:57:00,110.405,110.416,110.405,110.408,234400003.0
2005-08-19 04:58:00,110.392,110.427,110.392,110.407,257400003.0
2005-08-19 04:59:00,110.398,110.424,110.385,110.418,264700004.0
2005-08-19 05:00:00,110.438,110.439,110.391,110.393,216900003.0
2005-08-19 05:01:00,110.393,110.406,110.385,110.401,503399997.0
2005-08-19 05:02:00,110.378,110.39,110.371,110.378,268000004.0
2005-08-19 05:03:00,110.382,110.401,110.378,110.382,241600001.0
2005-08-19 05:04:00,110.385,110.391,110.371,110.386,385099997.0
2005-08-19 05:05:00,110.4,110.411,110.378,110.382,99900002.0
2005-08-19 05:06:00,110.383,110.402,110.373,110.379,224500001.0
2005-08-19 05:07:00,110.387,110.401,110.382,110.398,258499999.0
2005-08-19 05:08:00,110.387,110.408,110.387,110.402,207800000.0
2005-08-19 05:09:00,110.396,110.416,110.395,110.406,142099997.0
2005-08-19 05:10:00,110.405,110.415,110.393,110.404,152999997.0
2005-08-19 05:11:00,110.41,110.433,110.41,110.419,122300000.0
2005-08-19 05:12:00,110.417,110.435,110.417,110.434,154500000.0
2005-08-19 05:13:00,110.441,110.46,110.441,110.456,152600000.0
2005-08-19 05:14:00,110.45,110.462,110.445,110.451,189800003.0
2005-08-19 05:15:00,110.433,110.466,110.431,110.466,216400004.0
2005-08-19 05:16:00,110.464,110.464,110.444,110.455,371700001.0
2005-08-19 05:17:00,110.45,110.464,110.439,110.459,180400004.0
2005-08-19 05:18:00,110.445,110.445,110.419,110.444,352199999.0
2005-08-19 05:19:00,110.454,110.471,110.443,110.443,221499999.0
2005-08-19 05:20:00,110.465,110.475,110.445,110.454,371700001.0
2005-08-19 05:21:00,110.458,110.483,110.454,110.482,411999998.0
2005-08-19 05:22:00,110.467,110.475,110.442,110.47,269900003.0
2005-08-19 05:23:00,110.455,110.455,110.435,110.445,130200000.0
2005-08-19 05:24:00,110.461,110.473,110.447,110.466,258599994.0
2005-08-19 05:25:00,110.455,110.486,110.455,110.464,224800002.0
2005-08-19 05:26:00,110.445,110.486,110.445,110.465,222900001.0
2005-08-19 05:27:00,110.455,110.472,110.453,110.453,254999997.0
2005-08-19 05:28:00,110.457,110.473,110.451,110.451,223800001.0
2005-08-19 05:29:00,110.47,110.474,110.443,110.455,319500006.0
2005-08-19 05:30:00,110.462,110.466,110.445,110.452,128300001.0
2005-08-19 05:31:00,110.452,110.469,110.452,110.453,363400001.0
2005-08-19 05:32:00,110.463,110.503,110.463,110.503,265800000.0
2005-08-19 05:33:00,110.499,110.499,110.464,110.475,273099998.0
2005-08-19 05:34:00,110.473,110.489,110.47,110.48,398900005.0
2005-08-19 05:35:00,110.487,110.49,110.46,110.475,233699995.0
2005-08-19 05:36:00,110.454,110.492,110.454,110.471,188100000.0
2005-08-19 05:37:00,110.473,110.491,110.467,110.48,199300003.0
2005-08-19 05:38:00,110.48,110.5,110.473,110.491,271299999.0
2005-08-19 05:39:00,110.489,110.501,110.484,110.484,174499998.0
2005-08-19 05:40:00,110.48,110.501,110.457,110.457,206999999.0
2005-08-19 05:41:00,110.456,110.466,110.441,110.441,197199998.0
2005-08-19 05:42:00,110.447,110.474,110.441,110.464,279400003.0
2005-08-19 05:43:00,110.46,110.487,110.456,110.472,261199999.0
2005-08-19 05:44:00,110.457,110.464,110.452,110.459,136000003.0
2005-08-19 05:45:00,110.474,110.485,110.454,110.469,223900003.0
2005-08-19 05:46:00,110.45,110.466,110.45,110.461,223700005.0
2005-08-19 05:47:00,110.443,110.471,110.438,110.46,279200004.0
2005-08-19 05:48:00,110.462,110.471,110.45,110.464,301700005.0
2005-08-19 05:49:00,110.455,110.459,110.449,110.449,288800002.0
2005-08-19 05:50:00,110.453,110.479,110.45,110.471,172800002.0
2005-08-19 05:51:00,110.47,110.484,110.465,110.479,289399996.0
2005-08-19 05:52:00,110.466,110.485,110.466,110.478,124099998.0
2005-08-19 05:53:00,110.48,110.494,110.462,110.467,167300003.0
2005-08-19 05:54:00,110.463,110.484,110.454,110.476,412499996.0
2005-08-19 05:55:00,110.472,110.472,110.458,110.458,324699997.0
2005-08-19 05:56:00,110.458,110.463,110.456,110.46,259700003.0
2005-08-19 05:57:00,110.47,110.476,110.455,110.455,219299999.0
2005-08-19 05:58:00,110.453,110.473,110.447,110.45,340599998.0
2005-08-19 05:59:00,110.46,110.476,110.46,110.461,192900002.0
2005-08-19 06:00:00,110.457,110.474,110.45,110.45,181700001.0
2005-08-19 06:01:00,110.457,110.486,110.457,110.486,207399997.0
2005-08-19 06:02:00,110.452,110.461,110.435,110.451,154700001.0
2005-08-19 06:03:00,110.443,110.451,110.434,110.449,166000000.0
2005-08-19 06:04:00,110.423,110.443,110.418,110.429,153600000.0
2005-08-19 06:05:00,110.435,110.447,110.429,110.429,128900000.0
2005-08-19 06:06:00,110.443,110.468,110.432,110.432,212499996.0
2005-08-19 06:07:00,110.447,110.449,110.421,110.434,215399998.0
2005-08-19 06:08:00,110.433,110.438,110.412,110.438,195300002.0
2005-08-19 06:09:00,110.435,110.449,110.433,110.433,136900003.0
2005-08-19 06:10:00,110.435,110.453,110.435,110.443,41300000.0
2005-08-19 06:11:00,110.423,110.432,110.421,110.432,441399998.0
2005-08-19 06:12:00,110.423,110.444,110.421,110.444,306000004.0
2005-08-19 06:13:00,110.449,110.462,110.438,110.439,141100000.0
2005-08-19 06:14:00,110.453,110.469,110.444,110.444,192000006.0
2005-08-19 06:15:00,110.452,110.473,110.448,110.448,129800001.0
2005-08-19 06:16:00,110.448,110.448,110.438,110.444,105899998.0
2005-08-19 06:17:00,110.45,110.46,110.425,110.435,276400001.0
2005-08-19 06:18:00,110.442,110.468,110.442,110.468,135399997.0
2005-08-19 06:19:00,110.462,110.471,110.441,110.457,423900003.0
2005-08-19 06:20:00,110.444,110.488,110.44,110.488,256600001.0
2005-08-19 06:21:00,110.478,110.485,110.465,110.479,133400000.0
2005-08-19 06:22:00,110.475,110.482,110.466,110.478,308799999.0
2005-08-19 06:23:00,110.458,110.479,110.453,110.466,200500002.0
2005-08-19 06:24:00,110.483,110.489,110.452,110.463,259099997.0
2005-08-19 06:25:00,110.48,110.485,110.45,110.468,264700001.0
2005-08-19 06:26:00,110.454,110.47,110.432,110.445,185199999.0
2005-08-19 06:27:00,110.453,110.471,110.445,110.462,218199998.0
2005-08-19 06:28:00,110.453,110.479,110.448,110.469,257000006.0
2005-08-19 06:29:00,110.462,110.493,110.462,110.482,274900005.0
2005-08-19 06:30:00,110.485,110.489,110.46,110.46,196000000.0
2005-08-19 06:31:00,110.435,110.467,110.435,110.456,147500003.0
2005-08-19 06:32:00,110.467,110.482,110.455,110.479,302899994.0
2005-08-19 06:33:00,110.485,110.496,110.476,110.483,356699999.0
2005-08-19 06:34:00,110.455,110.475,110.448,110.46,195200000.0
2005-08-19 06:35:00,110.472,110.498,110.472,110.482,299300001.0
2005-08-19 06:36:00,110.47,110.49,110.46,110.49,253000000.0
2005-08-19 06:37:00,110.46,110.484,110.46,110.476,272100001.0
2005-08-19 06:38:00,110.45,110.476,110.439,110.476,257599998.0
2005-08-19 06:39:00,110.458,110.469,110.458,110.467,337200004.0
2005-08-19 06:40:00,110.482,110.49,110.444,110.474,398699993.0
2005-08-19 06:41:00,110.475,110.475,110.448,110.45,190700000.0
2005-08-19 06:42:00,110.445,110.478,110.442,110.469,188099997.0
2005-08-19 06:43:00,110.448,110.472,110.446,110.46,332300002.0
2005-08-19 06:44:00,110.488,110.488,110.438,110.45,127600003.0
2005-08-19 06:45:00,110.452,110.492,110.452,110.462,279900001.0
2005-08-19 06:46:00,110.498,110.498,110.456,110.47,290399998.0
2005-08-19 06:47:00,110.445,110.484,110.445,110.469,297699997.0
2005-08-19 06:48:00,110.482,110.485,110.45,110.475,276900004.0
2005-08-19 06:49:00,110.465,110.479,110.455,110.47,151400001.0
2005-08-19 06:50:00,110.45,110.478,110.442,110.471,254600005.0
2005-08-19 06:51:00,110.487,110.487,110.45,110.45,176499999.0
2005-08-19 06:52:00,110.455,110.466,110.449,110.465,255799999.0
2005-08-19 06:53:00,110.452,110.471,110.452,110.464,97999997.0
2005-08-19 06:54:00,110.478,110.489,110.441,110.445,234999997.0
2005-08-19 06:55:00,110.464,110.475,110.453,110.453,116999997.0
2005-08-19 06:56:00,110.457,110.481,110.455,110.455,275000002.0
2005-08-19 06:57:00,110.46,110.477,110.451,110.452,351700004.0
2005-08-19 06:58:00,110.473,110.474,110.45,110.456,329800000.0
2005-08-19 06:59:00,110.47,110.47,110.454,110.461,249800005.0
2005-08-19 07:00:00,110.479,110.481,110.45,110.464,327300002.0
2005-08-19 07:01:00,110.45,110.455,110.447,110.455,168599996.0
2005-08-19 07:02:00,110.487,110.487,110.443,110.444,234700003.0
2005-08-19 07:03:00,110.452,110.484,110.451,110.467,227899998.0
2005-08-19 07:04:00,110.482,110.482,110.45,110.458,316200000.0
2005-08-19 07:05:00,110.444,110.468,110.444,110.456,245699997.0
2005-08-19 07:06:00,110.438,110.454,110.43,110.442,274400001.0
2005-08-19 07:07:00,110.455,110.461,110.439,110.451,229700000.0
2005-08-19 07:08:00,110.442,110.463,110.43,110.448,195800001.0
2005-08-19 07:09:00,110.46,110.462,110.435,110.438,276900002.0
2005-08-19 07:10:00,110.454,110.471,110.446,110.446,244300000.0
2005-08-19 07:11:00,110.455,110.467,110.437,110.447,154700000.0
2005-08-19 07:12:00,110.47,110.472,110.444,110.458,280899997.0
2005-08-19 07:13:00,110.447,110.468,110.438,110.468,153700002.0
2005-08-19 07:14:00,110.455,110.484,110.437,110.473,274900003.0
2005-08-19 07:15:00,110.483,110.484,110.459,110.471,194600004.0
2005-08-19 07:16:00,110.447,110.447,110.438,110.444,98100001.0
2005-08-19 07:17:00,110.468,110.474,110.459,110.46,151500001.0
2005-08-19 07:18:00,110.45,110.482,110.442,110.48,217999995.0
2005-08-19 07:19:00,110.453,110.474,110.445,110.454,144799998.0
2005-08-19 07:20:00,110.452,110.461,110.437,110.442,193999999.0
2005-08-19 07:21:00,110.446,110.463,110.433,110.445,212600001.0
2005-08-19 07:22:00,110.445,110.484,110.445,110.477,203000003.0
2005-08-19 07:23:00,110.456,110.471,110.441,110.471,254999998.0
2005-08-19 07:24:00,110.454,110.486,110.454,110.47,332500002.0
2005-08-19 07:25:00,110.473,110.483,110.451,110.47,238100001.0
2005-08-19 07:26:00,110.472,110.476,110.462,110.462,147100000.0
2005-08-19 07:27:00,110.467,110.48,110.458,110.474,347199995.0
2005-08-19 07:28:00,110.465,110.476,110.452,110.467,242099999.0
2005-08-19 07:29:00,110.48,110.48,110.452,110.465,253300000.0
2005-08-19 07:30:00,110.455,110.482,110.455,110.471,85700001.0
2005-08-19 07:31:00,110.461,110.484,110.444,110.444,236899999.0
2005-08-19 07:32:00,110.428,110.466,110.427,110.448,287300002.0
2005-08-19 07:33:00,110.44,110.459,110.43,110.434,402899995.0
2005-08-19 07:34:00,110.42,110.45,110.42,110.444,212399999.0
2005-08-19 07:35:00,110.444,110.46,110.423,110.446,468499998.0
2005-08-19 07:36:00,110.458,110.458,110.44,110.453,169799999.0
2005-08-19 07:37:00,110.445,110.475,110.439,110.467,364799998.0
2005-08-19 07:38:00,110.458,110.48,110.448,110.475,134600001.0
2005-08-19 07:39:00,110.475,110.513,110.475,110.49,238600001.0
2005-08-19 07:40:00,110.497,110.508,110.481,110.49,351899999.0
2005-08-19 07:41:00,110.494,110.5,110.488,110.489,196000003.0
2005-08-19 07:42:00,110.476,110.476,110.458,110.458,243599997.0
2005-08-19 07:43:00,110.482,110.492,110.431,110.472,251800001.0
2005-08-19 07:44:00,110.479,110.49,110.453,110.468,190000003.0
2005-08-19 07:45:00,110.455,110.496,110.437,110.495,307099998.0
2005-08-19 07:46:00,110.485,110.494,110.448,110.469,312099998.0
2005-08-19 07:47:00,110.448,110.473,110.446,110.455,141699996.0
2005-08-19 07:48:00,110.454,110.47,110.43,110.43,247800003.0
2005-08-19 07:49:00,110.441,110.453,110.441,110.453,57800001.0
2005-08-19 07:50:00,110.472,110.477,110.436,110.436,284699996.0
2005-08-19 07:51:00,110.44,110.454,110.428,110.443,117000002.0
2005-08-19 07:52:00,110.44,110.455,110.431,110.439,287400004.0
2005-08-19 07:53:00,110.445,110.445,110.44,110.44,207399996.0
2005-08-19 07:54:00,110.472,110.475,110.449,110.451,268400001.0
2005-08-19 07:55:00,110.477,110.477,110.423,110.452,231199996.0
2005-08-19 07:56:00,110.445,110.465,110.43,110.461,261199995.0
2005-08-19 07:57:00,110.478,110.487,110.461,110.475,323199998.0
2005-08-19 07:58:00,110.502,110.509,110.474,110.474,184000002.0
2005-08-19 07:59:00,110.475,110.491,110.475,110.478,134999997.0
2005-08-19 08:00:00,110.482,110.496,110.456,110.477,319500004.0
2005-08-19 08:01:00,110.488,110.505,110.474,110.484,255599999.0
2005-08-19 08:02:00,110.487,110.487,110.475,110.475,129599997.0
2005-08-19 08:03:00,110.467,110.5,110.466,110.491,163800004.0
2005-08-19 08:04:00,110.493,110.502,110.474,110.488,283799997.0
2005-08-19 08:05:00,110.483,110.506,110.483,110.495,195400002.0
2005-08-19 08:06:00,110.501,110.542,110.495,110.529,266100003.0
2005-08-19 08:07:00,110.533,110.54,110.512,110.512,200000001.0
2005-08-19 08:08:00,110.532,110.538,110.502,110.503,265599991.0
2005-08-19 08:09:00,110.512,110.52,110.482,110.501,147299995.0
2005-08-19 08:10:00,110.505,110.528,110.501,110.523,141499998.0
2005-08-19 08:11:00,110.515,110.536,110.506,110.536,410199995.0
2005-08-19 08:12:00,110.513,110.529,110.483,110.521,378500005.0
2005-08-19 08:13:00,110.538,110.553,110.526,110.537,216999999.0
2005-08-19 08:14:00,110.54,110.546,110.523,110.534,175800001.0
2005-08-19 08:15:00,110.543,110.557,110.529,110.529,216799996.0
2005-08-19 08:16:00,110.543,110.546,110.533,110.536,170500002.0
2005-08-19 08:17:00,110.53,110.546,110.53,110.546,303100008.0
2005-08-19 08:18:00,110.551,110.551,110.529,110.533,290799995.0
2005-08-19 08:19:00,110.535,110.545,110.521,110.524,276600005.0
2005-08-19 08:20:00,110.528,110.564,110.525,110.556,137400002.0
2005-08-19 08:21:00,110.538,110.565,110.537,110.558,453900007.0
2005-08-19 08:22:00,110.559,110.573,110.549,110.549,144000000.0
2005-08-19 08:23:00,110.528,110.528,110.527,110.527,74000001.0
2005-08-19 08:24:00,110.529,110.557,110.525,110.525,207399998.0
2005-08-19 08:25:00,110.525,110.543,110.508,110.508,128100000.0
2005-08-19 08:26:00,110.512,110.536,110.5,110.5,114600002.0
2005-08-19 08:27:00,110.503,110.516,110.486,110.492,310399997.0
2005-08-19 08:28:00,110.477,110.505,110.465,110.483,210699999.0
2005-08-19 08:29:00,110.478,110.483,110.461,110.473,282999990.0
2005-08-19 08:30:00,110.467,110.481,110.453,110.463,272299998.0
2005-08-19 08:31:00,110.46,110.501,110.459,110.49,346700000.0
2005-08-19 08:32:00,110.483,110.497,110.468,110.468,203600000.0
2005-08-19 08:33:00,110.485,110.517,110.485,110.501,154100004.0
2005-08-19 08:34:00,110.509,110.509,110.474,110.494,400599995.0
2005-08-19 08:35:00,110.47,110.487,110.466,110.481,277100006.0
2005-08-19 08:36:00,110.47,110.498,110.464,110.477,294499998.0
2005-08-19 08:37:00,110.488,110.497,110.472,110.476,145499999.0
2005-08-19 08:38:00,110.49,110.506,110.479,110.506,99500000.0
2005-08-19 08:39:00,110.494,110.508,110.494,110.505,140100001.0
2005-08-19 08:40:00,110.511,110.511,110.486,110.511,495800001.0
2005-08-19 08:41:00,110.531,110.536,110.519,110.53,318399999.0
2005-08-19 08:42:00,110.558,110.563,110.488,110.509,325199998.0
2005-08-19 08:43:00,110.537,110.549,110.533,110.549,197400004.0
2005-08-19 08:44:00,110.537,110.545,110.5,110.5,315499996.0
2005-08-19 08:45:00,110.511,110.537,110.505,110.51,290399998.0
2005-08-19 08:46:00,110.524,110.524,110.5,110.5,135800002.0
2005-08-19 08:47:00,110.499,110.523,110.499,110.502,217899998.0
2005-08-19 08:48:00,110.478,110.478,110.47,110.476,273299998.0
2005-08-19 08:49:00,110.48,110.503,110.48,110.496,282799999.0
2005-08-19 08:50:00,110.492,110.52,110.489,110.512,173600001.0
2005-08-19 08:51:00,110.5,110.527,110.495,110.516,222100007.0
2005-08-19 08:52:00,110.522,110.53,110.493,110.499,265600002.0
2005-08-19 08:53:00,110.495,110.507,110.49,110.49,230399998.0
2005-08-19 08:54:00,110.5,110.541,110.496,110.508,434100004.0
2005-08-19 08:55:00,110.507,110.537,110.507,110.515,139600001.0
2005-08-19 08:56:00,110.535,110.535,110.506,110.506,193500001.0
2005-08-19 08:57:00,110.507,110.535,110.506,110.526,152199998.0
2005-08-19 08:58:00,110.505,110.54,110.505,110.536,138800003.0
2005-08-19 08:59:00,110.543,110.558,110.519,110.519,164100003.0
2005-08-19 09:00:00,110.52,110.542,110.501,110.501,320299997.0
2005-08-19 09:01:00,110.501,110.502,110.492,110.502,132599996.0
2005-08-19 09:02:00,110.508,110.511,110.479,110.479,234200000.0
2005-08-19 09:03:00,110.484,110.502,110.48,110.487,304299998.0
2005-08-19 09:04:00,110.522,110.522,110.495,110.502,236699998.0
2005-08-19 09:05:00,110.497,110.555,110.497,110.555,260499996.0
2005-08-19 09:06:00,110.53,110.546,110.509,110.509,174400003.0
2005-08-19 09:07:00,110.538,110.538,110.5,110.5,331700000.0
2005-08-19 09:08:00,110.512,110.533,110.5,110.528,221699999.0
2005-08-19 09:09:00,110.528,110.549,110.515,110.549,190799995.0
2005-08-19 09:10:00,110.541,110.569,110.531,110.531,184100002.0
2005-08-19 09:11:00,110.523,110.538,110.519,110.532,282799995.0
2005-08-19 09:12:00,110.538,110.55,110.5,110.53,248300001.0
2005-08-19 09:13:00,110.527,110.531,110.523,110.529,196299998.0
2005-08-19 09:14:00,110.545,110.555,110.526,110.535,282000001.0
2005-08-19 09:15:00,110.557,110.557,110.53,110.548,172500001.0
2005-08-19 09:16:00,110.525,110.539,110.525,110.537,128100001.0
2005-08-19 09:17:00,110.538,110.549,110.522,110.537,233300003.0
2005-08-19 09:18:00,110.542,110.542,110.532,110.532,135899998.0
2005-08-19 09:19:00,110.52,110.551,110.51,110.537,272599998.0
2005-08-19 09:20:00,110.546,110.564,110.541,110.545,252499998.0
2005-08-19 09:21:00,110.559,110.574,110.559,110.563,242899999.0
2005-08-19 09:22:00,110.585,110.601,110.566,110.566,146400000.0
2005-08-19 09:23:00,110.575,110.586,110.549,110.564,233200004.0
2005-08-19 09:24:00,110.577,110.579,110.547,110.547,89900001.0
2005-08-19 09:25:00,110.54,110.58,110.54,110.571,271799998.0
2005-08-19 09:26:00,110.577,110.578,110.542,110.542,242999999.0
2005-08-19 09:27:00,110.533,110.569,110.527,110.562,200100000.0
2005-08-19 09:28:00,110.53,110.53,110.52,110.52,86799998.0
2005-08-19 09:29:00,110.51,110.532,110.51,110.526,167700003.0
2005-08-19 09:30:00,110.526,110.546,110.526,110.546,287300009.0
2005-08-19 09:31:00,110.56,110.563,110.541,110.545,275699998.0
2005-08-19 09:32:00,110.56,110.574,110.56,110.561,130900002.0
2005-08-19 09:33:00,110.567,110.593,110.567,110.585,331199998.0
2005-08-19 09:34:00,110.58,110.587,110.574,110.584,339300001.0
2005-08-19 09:35:00,110.61,110.623,110.603,110.616,118900000.0
2005-08-19 09:36:00,110.63,110.646,110.63,110.646,218000004.0
2005-08-19 09:37:00,110.678,110.687,110.664,110.686,194499997.0
2005-08-19 09:38:00,110.68,110.703,110.675,110.675,560900008.0
2005-08-19 09:39:00,110.672,110.708,110.672,110.708,165400001.0
2005-08-19 09:40:00,110.696,110.706,110.667,110.684,412299997.0
2005-08-19 09:41:00,110.69,110.7,110.665,110.68,320099998.0
2005-08-19 09:42:00,110.702,110.712,110.678,110.678,150900004.0
2005-08-19 09:43:00,110.685,110.699,110.679,110.679,240200003.0
2005-08-19 09:44:00,110.695,110.707,110.69,110.699,155299998.0
2005-08-19 09:45:00,110.707,110.736,110.701,110.726,264800006.0
2005-08-19 09:46:00,110.718,110.722,110.714,110.715,103800000.0
2005-08-19 09:47:00,110.718,110.728,110.715,110.718,35799999.0
2005-08-19 09:48:00,110.711,110.768,110.711,110.768,203399998.0
2005-08-19 09:49:00,110.764,110.798,110.761,110.798,334699999.0
2005-08-19 09:50:00,110.798,110.802,110.79,110.798,242299999.0
2005-08-19 09:51:00,110.772,110.772,110.741,110.757,196800002.0
2005-08-19 09:52:00,110.738,110.763,110.736,110.753,123099999.0
2005-08-19 09:53:00,110.732,110.741,110.725,110.741,74000002.0
2005-08-19 09:54:00,110.753,110.763,110.741,110.755,395299998.0
2005-08-19 09:55:00,110.772,110.781,110.76,110.771,137200000.0
2005-08-19 09:56:00,110.777,110.811,110.776,110.798,327600006.0
2005-08-19 09:57:00,110.776,110.787,110.771,110.782,285299999.0
2005-08-19 09:58:00,110.775,110.802,110.765,110.802,407400000.0
2005-08-19 09:59:00,110.783,110.786,110.773,110.785,104500002.0
2005-08-19 10:00:00,110.791,110.808,110.789,110.789,324100002.0
2005-08-19 10:01:00,110.793,110.804,110.783,110.794,252500003.0
2005-08-19 10:02:00,110.788,110.788,110.772,110.772,103100004.0
2005-08-19 10:03:00,110.76,110.773,110.745,110.773,154299998.0
2005-08-19 10:04:00,110.782,110.806,110.75,110.75,151299999.0
2005-08-19 10:05:00,110.752,110.767,110.75,110.75,228000004.0
2005-08-19 10:06:00,110.755,110.765,110.737,110.737,254800005.0
2005-08-19 10:07:00,110.729,110.774,110.729,110.748,172800000.0
2005-08-19 10:08:00,110.756,110.773,110.742,110.772,190900002.0
2005-08-19 10:09:00,110.78,110.78,110.749,110.779,300600001.0
2005-08-19 10:10:00,110.755,110.763,110.753,110.758,303400003.0
2005-08-19 10:11:00,110.765,110.794,110.757,110.772,187500006.0
2005-08-19 10:12:00,110.77,110.787,110.757,110.76,274799997.0
2005-08-19 10:13:00,110.76,110.779,110.737,110.737,97200002.0
2005-08-19 10:14:00,110.74,110.757,110.722,110.75,74600000.0
2005-08-19 10:15:00,110.765,110.776,110.756,110.756,223400001.0
2005-08-19 10:16:00,110.76,110.788,110.754,110.754,183499997.0
2005-08-19 10:17:00,110.776,110.776,110.735,110.735,271499993.0
2005-08-19 10:18:00,110.735,110.75,110.719,110.748,360800000.0
2005-08-19 10:19:00,110.712,110.746,110.712,110.714,162600003.0
2005-08-19 10:20:00,110.71,110.729,110.706,110.708,173200001.0
2005-08-19 10:21:00,110.703,110.71,110.657,110.657,79600001.0
2005-08-19 10:22:00,110.656,110.66,110.636,110.648,221100000.0
2005-08-19 10:23:00,110.652,110.661,110.628,110.636,271400008.0
2005-08-19 10:24:00,110.652,110.655,110.627,110.628,263499994.0
2005-08-19 10:25:00,110.644,110.669,110.644,110.658,309399996.0
2005-08-19 10:26:00,110.64,110.64,110.625,110.629,107199999.0
2005-08-19 10:27:00,110.628,110.646,110.621,110.642,217800004.0
2005-08-19 10:28:00,110.652,110.654,110.624,110.624,100900000.0
2005-08-19 10:29:00,110.644,110.665,110.644,110.649,197299995.0
2005-08-19 10:30:00,110.66,110.686,110.655,110.655,293399994.0
2005-08-19 10:31:00,110.675,110.679,110.657,110.663,208000002.0
2005-08-19 10:32:00,110.657,110.681,110.657,110.676,190900003.0
2005-08-19 10:33:00,110.685,110.718,110.685,110.695,155700002.0
2005-08-19 10:34:00,110.723,110.729,110.694,110.697,163100002.0
2005-08-19 10:35:00,110.72,110.739,110.701,110.715,299499998.0
2005-08-19 10:36:00,110.718,110.733,110.706,110.711,151199997.0
2005-08-19 10:37:00,110.727,110.727,110.657,110.657,239200002.0
2005-08-19 10:38:00,110.653,110.702,110.653,110.695,264200004.0
2005-08-19 10:39:00,110.706,110.715,110.668,110.693,117299999.0
2005-08-19 10:40:00,110.697,110.708,110.684,110.689,157400000.0
2005-08-19 10:41:00,110.703,110.712,110.691,110.691,194399997.0
2005-08-19 10:42:00,110.69,110.695,110.659,110.662,98100000.0
2005-08-19 10:43:00,110.684,110.694,110.634,110.634,255599996.0
2005-08-19 10:44:00,110.629,110.672,110.629,110.652,343500001.0
2005-08-19 10:45:00,110.663,110.685,110.633,110.633,256199998.0
2005-08-19 10:46:00,110.645,110.668,110.64,110.656,341399997.0
2005-08-19 10:47:00,110.663,110.663,110.65,110.65,241800001.0
2005-08-19 10:48:00,110.668,110.681,110.65,110.652,325500005.0
2005-08-19 10:49:00,110.659,110.682,110.659,110.668,252400001.0
2005-08-19 10:50:00,110.677,110.689,110.665,110.687,153700000.0
2005-08-19 10:51:00,110.67,110.679,110.658,110.658,321400002.0
2005-08-19 10:52:00,110.657,110.666,110.632,110.632,97399999.0
2005-08-19 10:53:00,110.66,110.674,110.637,110.652,292000000.0
2005-08-19 10:54:00,110.626,110.635,110.62,110.632,72699999.0
2005-08-19 10:55:00,110.623,110.647,110.619,110.641,289700001.0
2005-08-19 10:56:00,110.624,110.651,110.622,110.622,281599997.0
2005-08-19 10:57:00,110.612,110.625,110.612,110.62,344499998.0
2005-08-19 10:58:00,110.615,110.642,110.612,110.642,235399997.0
2005-08-19 10:59:00,110.634,110.647,110.624,110.624,293399996.0
2005-08-19 11:00:00,110.666,110.666,110.626,110.627,211300002.0
2005-08-19 11:01:00,110.623,110.631,110.618,110.618,209199995.0
2005-08-19 11:02:00,110.629,110.63,110.604,110.613,172599994.0
2005-08-19 11:03:00,110.606,110.606,110.573,110.573,107100001.0
2005-08-19 11:04:00,110.59,110.59,110.562,110.564,269100002.0
2005-08-19 11:05:00,110.561,110.588,110.558,110.576,233500000.0
2005-08-19 11:06:00,110.575,110.581,110.558,110.559,294400001.0
2005-08-19 11:07:00,110.58,110.58,110.556,110.557,156099999.0
2005-08-19 11:08:00,110.57,110.581,110.534,110.543,150899998.0
2005-08-19 11:09:00,110.542,110.581,110.541,110.581,213500000.0
2005-08-19 11:10:00,110.576,110.581,110.557,110.571,156100001.0
2005-08-19 11:11:00,110.562,110.58,110.56,110.58,158600000.0
2005-08-19 11:12:00,110.574,110.574,110.559,110.567,294600001.0
2005-08-19 11:13:00,110.567,110.577,110.549,110.574,243399999.0
2005-08-19 11:14:00,110.578,110.606,110.578,110.595,454099995.0
2005-08-19 11:15:00,110.585,110.6,110.581,110.6,173400000.0
2005-08-19 11:16:00,110.598,110.643,110.594,110.61,202900002.0
2005-08-19 11:17:00,110.616,110.629,110.608,110.628,262600002.0
2005-08-19 11:18:00,110.642,110.651,110.619,110.622,292799999.0
2005-08-19 11:19:00,110.603,110.647,110.597,110.627,325900003.0
2005-08-19 11:20:00,110.627,110.628,110.597,110.597,263300000.0
2005-08-19 11:21:00,110.613,110.618,110.58,110.59,251699998.0
2005-08-19 11:22:00,110.6,110.64,110.6,110.631,239000001.0
2005-08-19 11:23:00,110.625,110.625,110.606,110.606,92499997.0
2005-08-19 11:24:00,110.613,110.639,110.613,110.631,244399999.0
2005-08-19 11:25:00,110.617,110.635,110.591,110.596,208100002.0
2005-08-19 11:26:00,110.583,110.602,110.577,110.581,236399999.0
2005-08-19 11:27:00,110.568,110.568,110.539,110.559,308400003.0
2005-08-19 11:28:00,110.561,110.561,110.525,110.54,131300000.0
2005-08-19 11:29:00,110.544,110.549,110.527,110.527,231399999.0
2005-08-19 11:30:00,110.525,110.554,110.525,110.538,298399996.0
2005-08-19 11:31:00,110.53,110.546,110.524,110.546,184100002.0
2005-08-19 11:32:00,110.557,110.582,110.557,110.563,98000001.0
2005-08-19 11:33:00,110.566,110.59,110.559,110.573,322100006.0
2005-08-19 11:34:00,110.558,110.558,110.535,110.551,265199993.0
2005-08-19 11:35:00,110.56,110.565,110.543,110.546,464600003.0
2005-08-19 11:36:00,110.553,110.572,110.553,110.568,108700001.0
2005-08-19 11:37:00,110.563,110.585,110.559,110.573,318700004.0
2005-08-19 11:38:00,110.598,110.599,110.561,110.582,261299999.0
2005-08-19 11:39:00,110.565,110.57,110.531,110.547,185900003.0
2005-08-19 11:40:00,110.572,110.572,110.54,110.545,176899999.0
2005-08-19 11:41:00,110.549,110.583,110.549,110.578,421300002.0
2005-08-19 11:42:00,110.57,110.584,110.559,110.579,139200001.0
2005-08-19 11:43:00,110.588,110.595,110.561,110.561,123699999.0
2005-08-19 11:44:00,110.552,110.554,110.532,110.54,309299999.0
2005-08-19 11:45:00,110.532,110.559,110.531,110.541,190900001.0
2005-08-19 11:46:00,110.547,110.566,110.544,110.544,181300000.0
2005-08-19 11:47:00,110.52,110.545,110.52,110.526,295799999.0
2005-08-19 11:48:00,110.535,110.545,110.518,110.518,156899998.0
2005-08-19 11:49:00,110.509,110.509,110.492,110.505,201299998.0
2005-08-19 11:50:00,110.495,110.542,110.491,110.538,150099998.0
2005-08-19 11:51:00,110.532,110.537,110.49,110.525,479499993.0
2005-08-19 11:52:00,110.512,110.512,110.489,110.494,239500001.0
2005-08-19 11:53:00,110.493,110.511,110.493,110.496,262000001.0
2005-08-19 11:54:00,110.49,110.509,110.489,110.489,235699997.0
2005-08-19 11:55:00,110.482,110.52,110.467,110.467,455300003.0
2005-08-19 11:56:00,110.46,110.468,110.438,110.439,327999994.0
2005-08-19 11:57:00,110.457,110.47,110.416,110.417,121299998.0
2005-08-19 11:58:00,110.454,110.468,110.426,110.452,211399998.0
2005-08-19 11:59:00,110.438,110.478,110.434,110.456,182500000.0
2005-08-19 12:00:00,110.47,110.491,110.46,110.483,232399999.0
2005-08-19 12:01:00,110.46,110.46,110.44,110.44,152500000.0
2005-08-19 12:02:00,110.452,110.482,110.452,110.463,227599998.0
2005-08-19 12:03:00,110.468,110.499,110.453,110.491,241299998.0
2005-08-19 12:04:00,110.493,110.523,110.489,110.517,183699999.0
2005-08-19 12:05:00,110.507,110.548,110.507,110.539,97400001.0
2005-08-19 12:06:00,110.513,110.554,110.505,110.535,131499999.0
2005-08-19 12:07:00,110.53,110.539,110.528,110.536,261800007.0
2005-08-19 12:08:00,110.53,110.53,110.504,110.509,92900001.0
2005-08-19 12:09:00,110.507,110.54,110.507,110.514,341400005.0
2005-08-19 12:10:00,110.527,110.539,110.514,110.53,342500002.0
2005-08-19 12:11:00,110.522,110.56,110.516,110.524,247400000.0
2005-08-19 12:12:00,110.526,110.54,110.512,110.54,304199997.0
2005-08-19 12:13:00,110.553,110.569,110.531,110.559,171900000.0
2005-08-19 12:14:00,110.55,110.551,110.517,110.537,432100004.0
2005-08-19 12:15:00,110.54,110.545,110.515,110.536,375300006.0
2005-08-19 12:16:00,110.517,110.539,110.517,110.536,184899997.0
2005-08-19 12:17:00,110.55,110.563,110.531,110.56,519500001.0
2005-08-19 12:18:00,110.585,110.586,110.559,110.568,336700005.0
2005-08-19 12:19:00,110.57,110.603,110.562,110.597,265400004.0
2005-08-19 12:20:00,110.555,110.579,110.542,110.568,322500000.0
2005-08-19 12:21:00,110.563,110.586,110.559,110.572,392599998.0
2005-08-19 12:22:00,110.588,110.592,110.575,110.583,159299999.0
2005-08-19 12:23:00,110.608,110.618,110.607,110.607,252699998.0
2005-08-19 12:24:00,110.638,110.644,110.606,110.606,260600000.0
2005-08-19 12:25:00,110.595,110.611,110.578,110.608,320699999.0
2005-08-19 12:26:00,110.58,110.595,110.572,110.593,385500001.0
2005-08-19 12:27:00,110.592,110.611,110.58,110.58,115799999.0
2005-08-19 12:28:00,110.587,110.601,110.573,110.577,140900000.0
2005-08-19 12:29:00,110.592,110.598,110.575,110.584,329099999.0
2005-08-19 12:30:00,110.577,110.588,110.577,110.579,200399999.0
2005-08-19 12:31:00,110.605,110.617,110.575,110.584,286399990.0
2005-08-19 12:32:00,110.608,110.619,110.597,110.604,214200004.0
2005-08-19 12:33:00,110.598,110.598,110.556,110.559,244899998.0
2005-08-19 12:34:00,110.593,110.599,110.57,110.576,196900002.0
2005-08-19 12:35:00,110.582,110.591,110.576,110.59,184300004.0
2005-08-19 12:36:00,110.588,110.593,110.548,110.551,155299997.0
2005-08-19 12:37:00,110.573,110.602,110.568,110.59,362400006.0
2005-08-19 12:38:00,110.592,110.598,110.567,110.577,234499999.0
2005-08-19 12:39:00,110.572,110.581,110.556,110.559,157300004.0
2005-08-19 12:40:00,110.575,110.588,110.559,110.559,280199998.0
2005-08-19 12:41:00,110.555,110.558,110.534,110.546,224900005.0
2005-08-19 12:42:00,110.553,110.553,110.519,110.519,68799999.0
2005-08-19 12:43:00,110.527,110.536,110.502,110.514,324399998.0
2005-08-19 12:44:00,110.508,110.535,110.495,110.527,275000001.0
2005-08-19 12:45:00,110.527,110.54,110.487,110.52,305099997.0
2005-08-19 12:46:00,110.532,110.539,110.509,110.535,384199999.0
2005-08-19 12:47:00,110.532,110.532,110.501,110.51,335399999.0
2005-08-19 12:48:00,110.516,110.551,110.516,110.529,357700000.0
2005-08-19 12:49:00,110.518,110.527,110.498,110.527,299800007.0
2005-08-19 12:50:00,110.5,110.534,110.5,110.524,249600001.0
2005-08-19 12:51:00,110.505,110.505,110.5,110.502,218600001.0
2005-08-19 12:52:00,110.512,110.519,110.5,110.504,305600003.0
2005-08-19 12:53:00,110.487,110.522,110.486,110.503,244700002.0
2005-08-19 12:54:00,110.495,110.508,110.487,110.487,64999999.0
2005-08-19 12:55:00,110.475,110.475,110.455,110.455,61500001.0
2005-08-19 12:56:00,110.456,110.494,110.456,110.47,306299998.0
2005-08-19 12:57:00,110.46,110.488,110.456,110.463,191899999.0
2005-08-19 12:58:00,110.452,110.515,110.452,110.482,408899991.0
2005-08-19 12:59:00,110.478,110.482,110.463,110.475,379900001.0
2005-08-19 13:00:00,110.475,110.486,110.464,110.464,125900003.0
2005-08-19 13:01:00,110.452,110.467,110.452,110.461,222400002.0
2005-08-19 13:02:00,110.47,110.481,110.458,110.46,307999996.0
2005-08-19 13:03:00,110.469,110.478,110.462,110.462,199500003.0
2005-08-19 13:04:00,110.441,110.488,110.44,110.48,203600004.0
2005-08-19 13:05:00,110.448,110.479,110.448,110.454,282200003.0
2005-08-19 13:06:00,110.462,110.462,110.432,110.452,223100001.0
2005-08-19 13:07:00,110.462,110.47,110.454,110.47,218799993.0
2005-08-19 13:08:00,110.487,110.512,110.487,110.509,209499996.0
2005-08-19 13:09:00,110.5,110.515,110.493,110.501,344399998.0
2005-08-19 13:10:00,110.498,110.498,110.474,110.483,157400003.0
2005-08-19 13:11:00,110.467,110.51,110.467,110.509,265300004.0
2005-08-19 13:12:00,110.512,110.518,110.477,110.494,405499993.0
2005-08-19 13:13:00,110.508,110.51,110.488,110.496,136500000.0
2005-08-19 13:14:00,110.495,110.531,110.495,110.504,262699997.0
2005-08-19 13:15:00,110.5,110.516,110.487,110.5,209599996.0
2005-08-19 13:16:00,110.488,110.503,110.484,110.484,238900007.0
2005-08-19 13:17:00,110.475,110.5,110.471,110.486,244600000.0
2005-08-19 13:18:00,110.506,110.506,110.488,110.488,175699997.0
2005-08-19 13:19:00,110.493,110.514,110.485,110.485,151799998.0
2005-08-19 13:20:00,110.477,110.513,110.477,110.51,261400002.0
2005-08-19 13:21:00,110.507,110.507,110.482,110.485,298700003.0
2005-08-19 13:22:00,110.471,110.506,110.465,110.486,217399995.0
2005-08-19 13:23:00,110.478,110.499,110.466,110.487,145899997.0
2005-08-19 13:24:00,110.488,110.489,110.466,110.479,74500002.0
2005-08-19 13:25:00,110.463,110.477,110.463,110.464,239599998.0
2005-08-19 13:26:00,110.475,110.485,110.444,110.455,218100005.0
2005-08-19 13:27:00,110.454,110.459,110.443,110.443,201900000.0
2005-08-19 13:28:00,110.445,110.46,110.418,110.456,196899997.0
2005-08-19 13:29:00,110.458,110.474,110.446,110.467,292699999.0
2005-08-19 13:30:00,110.452,110.482,110.451,110.468,204500000.0
2005-08-19 13:31:00,110.441,110.441,110.37,110.371,161999999.0
2005-08-19 13:32:00,110.377,110.383,110.351,110.351,331400002.0
2005-08-19 13:33:00,110.36,110.366,110.347,110.354,334400005.0
2005-08-19 13:34:00,110.336,110.379,110.319,110.363,113100000.0
2005-08-19 13:35:00,110.362,110.38,110.354,110.365,340800000.0
2005-08-19 13:36:00,110.371,110.384,110.369,110.369,315800001.0
2005-08-19 13:37:00,110.373,110.375,110.352,110.352,180699998.0
2005-08-19 13:38:00,110.355,110.39,110.355,110.363,97800002.0
2005-08-19 13:39:00,110.387,110.387,110.337,110.353,279400001.0
2005-08-19 13:40:00,110.35,110.362,110.35,110.357,338800002.0
2005-08-19 13:41:00,110.363,110.38,110.354,110.358,233800004.0
2005-08-19 13:42:00,110.363,110.369,110.36,110.367,260000004.0
2005-08-19 13:43:00,110.375,110.386,110.374,110.374,161799999.0
2005-08-19 13:44:00,110.377,110.378,110.357,110.368,353400001.0
2005-08-19 13:45:00,110.375,110.377,110.348,110.349,181800003.0
2005-08-19 13:46:00,110.36,110.369,110.344,110.344,279700003.0
2005-08-19 13:47:00,110.348,110.365,110.329,110.365,352699999.0
2005-08-19 13:48:00,110.362,110.397,110.356,110.387,478900001.0
2005-08-19 13:49:00,110.385,110.394,110.356,110.374,235099995.0
2005-08-19 13:50:00,110.385,110.396,110.373,110.385,232000000.0
2005-08-19 13:51:00,110.377,110.391,110.364,110.388,165300000.0
2005-08-19 13:52:00,110.376,110.401,110.369,110.393,258099997.0
2005-08-19 13:53:00,110.39,110.405,110.377,110.39,399299996.0
2005-08-19 13:54:00,110.381,110.407,110.358,110.393,201200001.0
2005-08-19 13:55:00,110.4,110.431,110.4,110.419,234299997.0
2005-08-19 13:56:00,110.423,110.432,110.402,110.407,315800005.0
2005-08-19 13:57:00,110.425,110.436,110.413,110.422,283299994.0
2005-08-19 13:58:00,110.402,110.445,110.381,110.445,251300003.0
2005-08-19 13:59:00,110.436,110.446,110.42,110.42,243699997.0
2005-08-19 14:00:00,110.445,110.448,110.399,110.43,477299990.0
2005-08-19 14:01:00,110.42,110.442,110.407,110.416,198999996.0
2005-08-19 14:02:00,110.435,110.439,110.406,110.406,253099994.0
2005-08-19 14:03:00,110.399,110.416,110.384,110.384,209300002.0
2005-08-19 14:04:00,110.413,110.428,110.413,110.427,325500003.0
2005-08-19 14:05:00,110.428,110.449,110.409,110.443,280099996.0
2005-08-19 14:06:00,110.43,110.43,110.416,110.425,279199997.0
2005-08-19 14:07:00,110.43,110.434,110.404,110.419,223900003.0
2005-08-19 14:08:00,110.425,110.43,110.405,110.421,246400003.0
2005-08-19 14:09:00,110.43,110.43,110.392,110.392,299399999.0
2005-08-19 14:10:00,110.408,110.408,110.375,110.378,264500001.0
2005-08-19 14:11:00,110.372,110.402,110.366,110.4,167000003.0
2005-08-19 14:12:00,110.378,110.399,110.36,110.362,171300001.0
2005-08-19 14:13:00,110.375,110.395,110.374,110.382,162299997.0
2005-08-19 14:14:00,110.395,110.406,110.37,110.395,201999998.0
2005-08-19 14:15:00,110.398,110.424,110.39,110.403,378300004.0
2005-08-19 14:16:00,110.413,110.416,110.402,110.405,335199999.0
2005-08-19 14:17:00,110.425,110.429,110.404,110.408,272300003.0
2005-08-19 14:18:00,110.408,110.428,110.397,110.414,360200001.0
2005-08-19 14:19:00,110.437,110.447,110.419,110.442,381400006.0
2005-08-19 14:20:00,110.445,110.451,110.402,110.435,154499998.0
2005-08-19 14:21:00,110.452,110.468,110.452,110.468,91299998.0
2005-08-19 14:22:00,110.48,110.491,110.479,110.486,251799999.0
2005-08-19 14:23:00,110.502,110.511,110.489,110.501,243799998.0
2005-08-19 14:24:00,110.505,110.509,110.45,110.45,365299998.0
2005-08-19 14:25:00,110.448,110.484,110.448,110.459,250099998.0
2005-08-19 14:26:00,110.483,110.49,110.456,110.456,147700004.0
2005-08-19 14:27:00,110.48,110.482,110.457,110.473,127899999.0
2005-08-19 14:28:00,110.466,110.488,110.466,110.484,363799997.0
2005-08-19 14:29:00,110.495,110.511,110.495,110.502,102600002.0
2005-08-19 14:30:00,110.483,110.523,110.475,110.523,331499995.0
2005-08-19 14:31:00,110.535,110.551,110.52,110.548,168099998.0
2005-08-19 14:32:00,110.543,110.555,110.54,110.54,89900000.0
2005-08-19 14:33:00,110.532,110.55,110.509,110.52,249999998.0
2005-08-19 14:34:00,110.532,110.541,110.518,110.522,100400001.0
2005-08-19 14:35:00,110.527,110.556,110.527,110.532,375299999.0
2005-08-19 14:36:00,110.53,110.535,110.527,110.533,311900001.0
2005-08-19 14:37:00,110.562,110.571,110.544,110.555,349600001.0
2005-08-19 14:38:00,110.558,110.577,110.558,110.566,284700002.0
2005-08-19 14:39:00,110.562,110.562,110.548,110.548,192800001.0
2005-08-19 14:40:00,110.565,110.565,110.542,110.563,263900001.0
2005-08-19 14:41:00,110.577,110.589,110.567,110.567,193399998.0
2005-08-19 14:42:00,110.568,110.571,110.555,110.556,337899998.0
2005-08-19 14:43:00,110.567,110.579,110.545,110.545,286000002.0
2005-08-19 14:44:00,110.55,110.566,110.545,110.565,215300000.0
2005-08-19 14:45:00,110.567,110.575,110.542,110.542,104299999.0
2005-08-19 14:46:00,110.553,110.564,110.54,110.545,172300005.0
2005-08-19 14:47:00,110.53,110.56,110.525,110.553,332199995.0
2005-08-19 14:48:00,110.549,110.565,110.539,110.539,252300002.0
2005-08-19 14:49:00,110.56,110.56,110.496,110.517,175399998.0
2005-08-19 14:50:00,110.503,110.51,110.499,110.505,387100004.0
2005-08-19 14:51:00,110.51,110.514,110.495,110.498,257800003.0
2005-08-19 14:52:00,110.49,110.498,110.484,110.486,178499999.0
2005-08-19 14:53:00,110.489,110.536,110.489,110.506,206900003.0
2005-08-19 14:54:00,110.527,110.535,110.509,110.509,189600003.0
2005-08-19 14:55:00,110.519,110.526,110.487,110.487,337600002.0
2005-08-19 14:56:00,110.5,110.505,110.464,110.475,324300004.0
2005-08-19 14:57:00,110.482,110.496,110.482,110.496,163599998.0
2005-08-19 14:58:00,110.499,110.499,110.48,110.48,151199996.0
2005-08-19 14:59:00,110.493,110.518,110.488,110.498,224099996.0
2005-08-19 15:00:00,110.519,110.524,110.504,110.516,163700000.0
2005-08-19 15:01:00,110.528,110.529,110.489,110.489,250300003.0
2005-08-19 15:02:00,110.49,110.517,110.479,110.505,225500000.0
2005-08-19 15:03:00,110.512,110.513,110.456,110.488,271600000.0
2005-08-19 15:04:00,110.518,110.525,110.51,110.516,168999999.0
2005-08-19 15:05:00,110.525,110.539,110.51,110.525,353799999.0
2005-08-19 15:06:00,110.517,110.53,110.505,110.517,109000000.0
2005-08-19 15:07:00,110.514,110.544,110.514,110.537,196299995.0
2005-08-19 15:08:00,110.542,110.549,110.53,110.549,197699997.0
2005-08-19 15:09:00,110.555,110.564,110.539,110.545,254599995.0
2005-08-19 15:10:00,110.557,110.569,110.542,110.552,239900002.0
2005-08-19 15:11:00,110.554,110.566,110.543,110.564,186400002.0
2005-08-19 15:12:00,110.565,110.584,110.56,110.565,276600001.0
2005-08-19 15:13:00,110.566,110.581,110.538,110.538,337899997.0
2005-08-19 15:14:00,110.552,110.58,110.545,110.552,266399999.0
2005-08-19 15:15:00,110.555,110.566,110.543,110.556,349800000.0
2005-08-19 15:16:00,110.547,110.576,110.545,110.562,319900000.0
2005-08-19 15:17:00,110.548,110.591,110.548,110.569,244399999.0
2005-08-19 15:18:00,110.56,110.599,110.552,110.596,197699997.0
2005-08-19 15:19:00,110.592,110.592,110.58,110.58,118700003.0
2005-08-19 15:20:00,110.585,110.591,110.569,110.577,309600000.0
2005-08-19 15:21:00,110.59,110.61,110.582,110.582,260599998.0
2005-08-19 15:22:00,110.575,110.602,110.575,110.586,160499998.0
2005-08-19 15:23:00,110.573,110.606,110.566,110.583,293799996.0
2005-08-19 15:24:00,110.582,110.597,110.565,110.565,308399998.0
2005-08-19 15:25:00,110.59,110.603,110.535,110.603,313200006.0
2005-08-19 15:26:00,110.59,110.594,110.563,110.564,280899998.0
2005-08-19 15:27:00,110.585,110.594,110.562,110.572,231599999.0
2005-08-19 15:28:00,110.57,110.576,110.55,110.575,259399995.0
2005-08-19 15:29:00,110.551,110.558,110.536,110.536,169800003.0
2005-08-19 15:30:00,110.538,110.54,110.518,110.518,297700000.0
2005-08-19 15:31:00,110.527,110.542,110.524,110.524,238600000.0
2005-08-19 15:32:00,110.533,110.553,110.504,110.504,193999999.0
2005-08-19 15:33:00,110.527,110.531,110.5,110.509,154200000.0
2005-08-19 15:34:00,110.488,110.521,110.487,110.521,257300000.0
2005-08-19 15:35:00,110.5,110.512,110.492,110.492,230599998.0
2005-08-19 15:36:00,110.482,110.502,110.475,110.502,308000003.0
2005-08-19 15:37:00,110.51,110.51,110.481,110.482,305600003.0
2005-08-19 15:38:00,110.492,110.5,110.48,110.491,248300002.0
2005-08-19 15:39:00,110.473,110.484,110.47,110.473,259400003.0
2005-08-19 15:40:00,110.465,110.481,110.465,110.476,266400002.0
2005-08-19 15:41:00,110.48,110.496,110.48,110.493,111600003.0
2005-08-19 15:42:00,110.481,110.525,110.478,110.509,321500001.0
2005-08-19 15:43:00,110.503,110.541,110.503,110.511,114800000.0
2005-08-19 15:44:00,110.529,110.535,110.489,110.489,210100000.0
2005-08-19 15:45:00,110.485,110.518,110.479,110.503,391099995.0
2005-08-19 15:46:00,110.493,110.521,110.477,110.495,330799998.0
2005-08-19 15:47:00,110.497,110.511,110.495,110.495,154800003.0
2005-08-19 15:48:00,110.5,110.533,110.5,110.504,278599996.0
2005-08-19 15:49:00,110.53,110.537,110.503,110.503,237699998.0
2005-08-19 15:50:00,110.492,110.525,110.491,110.497,284500008.0
2005-08-19 15:51:00,110.488,110.492,110.478,110.48,314200000.0
2005-08-19 15:52:00,110.472,110.497,110.47,110.491,262600001.0
2005-08-19 15:53:00,110.48,110.493,110.471,110.476,270399998.0
2005-08-19 15:54:00,110.471,110.471,110.461,110.461,45500001.0
2005-08-19 15:55:00,110.45,110.473,110.441,110.454,184500002.0
2005-08-19 15:56:00,110.445,110.463,110.441,110.463,328400006.0
2005-08-19 15:57:00,110.455,110.48,110.455,110.467,180100003.0
2005-08-19 15:58:00,110.462,110.462,110.445,110.455,156100000.0
2005-08-19 15:59:00,110.458,110.476,110.45,110.467,283900001.0
2005-08-19 16:00:00,110.482,110.491,110.462,110.471,279700006.0
2005-08-19 16:01:00,110.479,110.486,110.47,110.475,312000004.0
2005-08-19 16:02:00,110.478,110.486,110.467,110.467,295900004.0
2005-08-19 16:03:00,110.467,110.503,110.467,110.489,215499997.0
2005-08-19 16:04:00,110.477,110.505,110.471,110.471,217800002.0
2005-08-19 16:05:00,110.473,110.493,110.461,110.461,232000000.0
2005-08-19 16:06:00,110.448,110.483,110.439,110.473,170100003.0
2005-08-19 16:07:00,110.478,110.478,110.441,110.463,223900002.0
2005-08-19 16:08:00,110.465,110.47,110.445,110.466,236700002.0
2005-08-19 16:09:00,110.488,110.49,110.452,110.452,172100001.0
2005-08-19 16:10:00,110.462,110.48,110.452,110.452,172299998.0
2005-08-19 16:11:00,110.468,110.481,110.459,110.478,259500003.0
2005-08-19 16:12:00,110.47,110.471,110.455,110.458,190500003.0
2005-08-19 16:13:00,110.47,110.487,110.469,110.48,264599995.0
2005-08-19 16:14:00,110.501,110.517,110.491,110.517,148299999.0
2005-08-19 16:15:00,110.52,110.535,110.52,110.535,166499995.0
2005-08-19 16:16:00,110.547,110.58,110.547,110.58,389799997.0
2005-08-19 16:17:00,110.578,110.59,110.573,110.575,310999996.0
2005-08-19 16:18:00,110.582,110.598,110.562,110.562,175500003.0
2005-08-19 16:19:00,110.556,110.573,110.548,110.55,233200001.0
2005-08-19 16:20:00,110.55,110.577,110.545,110.548,253800002.0
2005-08-19 16:21:00,110.555,110.623,110.555,110.614,244000002.0
2005-08-19 16:22:00,110.593,110.594,110.57,110.583,199799998.0
2005-08-19 16:23:00,110.586,110.619,110.586,110.619,153500004.0
2005-08-19 16:24:00,110.625,110.654,110.625,110.65,193699997.0
2005-08-19 16:25:00,110.623,110.623,110.588,110.594,229099996.0
2005-08-19 16:26:00,110.583,110.599,110.562,110.562,233799996.0
2005-08-19 16:27:00,110.571,110.581,110.571,110.581,25500001.0
2005-08-19 16:28:00,110.612,110.615,110.593,110.602,211999999.0
2005-08-19 16:29:00,110.595,110.595,110.566,110.566,139000002.0
2005-08-19 16:30:00,110.555,110.56,110.536,110.54,228599999.0
2005-08-19 16:31:00,110.555,110.56,110.532,110.532,320199996.0
2005-08-19 16:32:00,110.523,110.539,110.513,110.539,149799996.0
2005-08-19 16:33:00,110.528,110.554,110.52,110.554,379499997.0
2005-08-19 16:34:00,110.532,110.539,110.529,110.536,347699997.0
2005-08-19 16:35:00,110.547,110.552,110.495,110.495,374999994.0
2005-08-19 16:36:00,110.509,110.533,110.509,110.522,302399994.0
2005-08-19 16:37:00,110.525,110.55,110.525,110.549,399500000.0
2005-08-19 16:38:00,110.555,110.562,110.542,110.547,262799998.0
2005-08-19 16:39:00,110.552,110.59,110.551,110.566,178699998.0
2005-08-19 16:40:00,110.567,110.587,110.562,110.587,266100000.0
2005-08-19 16:41:00,110.604,110.636,110.604,110.62,182199996.0
2005-08-19 16:42:00,110.64,110.64,110.608,110.631,198899999.0
2005-08-19 16:43:00,110.627,110.641,110.622,110.627,193199997.0
2005-08-19 16:44:00,110.623,110.639,110.619,110.635,262100002.0
2005-08-19 16:45:00,110.638,110.661,110.625,110.628,284600000.0
2005-08-19 16:46:00,110.637,110.649,110.598,110.626,304999999.0
2005-08-19 16:47:00,110.63,110.646,110.63,110.637,257200001.0
2005-08-19 16:48:00,110.632,110.632,110.597,110.612,241299998.0
2005-08-19 16:49:00,110.587,110.622,110.587,110.607,230300003.0
2005-08-19 16:50:00,110.602,110.631,110.596,110.605,252400003.0
2005-08-19 16:51:00,110.604,110.608,110.578,110.578,327299998.0
2005-08-19 16:52:00,110.58,110.584,110.543,110.543,210500005.0
2005-08-19 16:53:00,110.535,110.535,110.521,110.521,90100003.0
2005-08-19 16:54:00,110.54,110.562,110.532,110.55,385800005.0
2005-08-19 16:55:00,110.531,110.568,110.53,110.568,296400002.0
2005-08-19 16:56:00,110.562,110.57,110.535,110.546,218699997.0
2005-08-19 16:57:00,110.572,110.59,110.559,110.559,263200000.0
2005-08-19 16:58:00,110.568,110.618,110.558,110.618,156199997.0
2005-08-19 16:59:00,110.643,110.685,110.639,110.685,122399999.0
2005-08-19 17:00:00,110.695,110.695,110.64,110.65,218199997.0
2005-08-19 17:01:00,110.65,110.688,110.65,110.686,305899998.0
2005-08-19 17:02:00,110.68,110.68,110.664,110.673,245900003.0
2005-08-19 17:03:00,110.675,110.689,110.675,110.68,277000000.0
2005-08-19 17:04:00,110.696,110.724,110.695,110.695,272600000.0
2005-08-19 17:05:00,110.685,110.725,110.685,110.716,239899999.0
2005-08-19 17:06:00,110.702,110.723,110.698,110.702,247200006.0
2005-08-19 17:07:00,110.717,110.741,110.717,110.738,163399996.0
2005-08-19 17:08:00,110.728,110.741,110.725,110.737,145699996.0
2005-08-19 17:09:00,110.735,110.751,110.732,110.734,102900000.0
2005-08-19 17:10:00,110.728,110.735,110.712,110.731,389300003.0
2005-08-19 17:11:00,110.737,110.75,110.714,110.726,337000000.0
2005-08-19 17:12:00,110.694,110.694,110.65,110.65,331199999.0
2005-08-19 17:13:00,110.647,110.654,110.644,110.653,262400000.0
2005-08-19 17:14:00,110.657,110.675,110.657,110.675,128599999.0
2005-08-19 17:15:00,110.668,110.68,110.66,110.68,189400000.0
2005-08-19 17:16:00,110.678,110.704,110.676,110.699,217299997.0
2005-08-19 17:17:00,110.688,110.71,110.68,110.7,236600003.0
2005-08-19 17:18:00,110.683,110.7,110.683,110.69,228899999.0
2005-08-19 17:19:00,110.685,110.689,110.649,110.661,281300008.0
2005-08-19 17:20:00,110.655,110.667,110.639,110.639,260600000.0
2005-08-19 17:21:00,110.654,110.668,110.638,110.646,423000002.0
2005-08-19 17:22:00,110.64,110.65,110.636,110.65,124299997.0
2005-08-19 17:23:00,110.657,110.683,110.657,110.673,223699998.0
2005-08-19 17:24:00,110.671,110.699,110.671,110.691,296099999.0
2005-08-19 17:25:00,110.683,110.694,110.668,110.689,152900002.0
2005-08-19 17:26:00,110.678,110.696,110.673,110.673,159399998.0
2005-08-19 17:27:00,110.655,110.658,110.638,110.651,332900001.0
2005-08-19 17:28:00,110.64,110.661,110.64,110.65,307700000.0
2005-08-19 17:29:00,110.66,110.678,110.654,110.675,312900002.0
2005-08-19 17:30:00,110.672,110.701,110.667,110.696,319399999.0
2005-08-19 17:31:00,110.7,110.718,110.7,110.717,359900004.0
2005-08-19 17:32:00,110.728,110.731,110.711,110.711,131999997.0
2005-08-19 17:33:00,110.71,110.726,110.7,110.714,350899999.0
2005-08-19 17:34:00,110.723,110.723,110.7,110.707,190500002.0
2005-08-19 17:35:00,110.712,110.717,110.685,110.685,199699997.0
2005-08-19 17:36:00,110.7,110.717,110.688,110.692,308600000.0
2005-08-19 17:37:00,110.663,110.663,110.637,110.658,251100007.0
2005-08-19 17:38:00,110.655,110.663,110.626,110.653,302100000.0
2005-08-19 17:39:00,110.647,110.664,110.647,110.648,247500002.0
2005-08-19 17:40:00,110.65,110.665,110.639,110.649,263200006.0
2005-08-19 17:41:00,110.645,110.654,110.628,110.647,267600000.0
2005-08-19 17:42:00,110.673,110.673,110.636,110.652,222499998.0
2005-08-19 17:43:00,110.646,110.663,110.629,110.629,160500000.0
2005-08-19 17:44:00,110.63,110.659,110.62,110.655,222199999.0
2005-08-19 17:45:00,110.641,110.653,110.641,110.653,146500005.0
2005-08-19 17:46:00,110.641,110.656,110.619,110.655,216999999.0
2005-08-19 17:47:00,110.661,110.681,110.657,110.68,143299998.0
2005-08-19 17:48:00,110.65,110.65,110.648,110.65,70599997.0
2005-08-19 17:49:00,110.652,110.674,110.631,110.631,282599995.0
2005-08-19 17:50:00,110.653,110.662,110.636,110.643,396699999.0
2005-08-19 17:51:00,110.645,110.663,110.642,110.654,309000004.0
2005-08-19 17:52:00,110.685,110.69,110.658,110.664,269700004.0
2005-08-19 17:53:00,110.692,110.697,110.673,110.679,279000010.0
2005-08-19 17:54:00,110.673,110.703,110.67,110.698,156599996.0
2005-08-19 17:55:00,110.677,110.677,110.648,110.652,102300001.0
2005-08-19 17:56:00,110.672,110.682,110.634,110.652,300500000.0
2005-08-19 17:57:00,110.652,110.66,110.641,110.649,258000004.0
2005-08-19 17:58:00,110.667,110.667,110.632,110.653,158900003.0
2005-08-19 17:59:00,110.66,110.67,110.653,110.666,158100002.0
2005-08-19 18:00:00,110.663,110.674,110.64,110.644,197700003.0
2005-08-19 18:01:00,110.64,110.64,110.6,110.6,1790900000.0
2005-08-19 18:02:00,110.6,110.6,110.58,110.59,1790900000.0
2005-08-19 18:03:00,110.58,110.59,110.53,110.53,1790900000.0
2005-08-19 18:04:00,110.51,110.52,110.47,110.47,1790900000.0
2005-08-19 18:05:00,110.43,110.44,110.42,110.43,1790900000.0
2005-08-19 18:06:00,110.44,110.46,110.43,110.45,1790900000.0
2005-08-19 18:07:00,110.44,110.47,110.44,110.47,1790900000.0
2005-08-19 18:08:00,110.46,110.47,110.45,110.47,1790900000.0
2005-08-19 18:09:00,110.49,110.49,110.47,110.47,1790900000.0
2005-08-19 18:10:00,110.49,110.53,110.49,110.52,1790900000.0
2005-08-19 18:11:00,110.515,110.542,110.503,110.512,1790900000.0
2005-08-19 18:12:00,110.52,110.542,110.496,110.525,2146100025.0
2005-08-19 18:14:00,110.53,110.53,110.5,110.5,1941600007.0
2005-08-19 18:15:00,110.49,110.5,110.49,110.5,1941600007.0
2005-08-19 18:16:00,110.51,110.51,110.51,110.51,1941600007.0
2005-08-19 18:17:00,110.496,110.515,110.473,110.473,1941600007.0
2005-08-19 18:18:00,110.461,110.495,110.458,110.463,2060100003.0
2005-08-19 18:20:00,110.46,110.47,110.45,110.46,1530400009.0
2005-08-19 18:21:00,110.45,110.46,110.45,110.46,1530400009.0
2005-08-19 18:22:00,110.45,110.46,110.45,110.46,1530400009.0
2005-08-19 18:23:00,110.45,110.45,110.45,110.45,1530400009.0
2005-08-19 18:24:00,110.44,110.45,110.44,110.44,1530400009.0
2005-08-19 18:26:00,110.45,110.45,110.45,110.45,1530400009.0
2005-08-19 18:27:00,110.436,110.442,110.43,110.437,1530400009.0
2005-08-19 18:28:00,110.45,110.47,110.45,110.47,1805499994.0
2005-08-19 18:29:00,110.46,110.47,110.46,110.46,1805499994.0
2005-08-19 18:30:00,110.468,110.483,110.448,110.452,1805499994.0
2005-08-19 18:31:00,110.468,110.491,110.449,110.491,1958800001.0
2005-08-19 18:32:00,110.46,110.47,110.46,110.46,1788000001.0
2005-08-19 18:33:00,110.47,110.47,110.46,110.46,1788000001.0
2005-08-19 18:34:00,110.45,110.45,110.45,110.45,1788000001.0
2005-08-19 18:35:00,110.46,110.46,110.46,110.46,1788000001.0
2005-08-19 18:36:00,110.44,110.467,110.428,110.467,1788000001.0
2005-08-19 18:37:00,110.442,110.464,110.438,110.451,1126600007.0
2005-08-19 18:38:00,110.43,110.43,110.409,110.426,1279099998.0
2005-08-19 18:39:00,110.433,110.452,110.411,110.411,695900004.0
2005-08-19 18:40:00,110.427,110.443,110.415,110.427,1580900000.0
2005-08-19 18:41:00,110.413,110.432,110.389,110.389,1528600012.0
2005-08-19 18:42:00,110.393,110.431,110.393,110.418,1530200000.0
2005-08-19 18:43:00,110.403,110.442,110.403,110.442,1153700009.0
2005-08-19 18:44:00,110.417,110.474,110.417,110.44,849900004.0
2005-08-19 18:45:00,110.433,110.461,110.433,110.441,1623799996.0
2005-08-19 18:46:00,110.464,110.464,110.417,110.445,1715200009.0
2005-08-19 18:47:00,110.44,110.463,110.423,110.463,594199998.0
2005-08-19 18:48:00,110.444,110.468,110.434,110.458,814400017.0
2005-08-19 18:49:00,110.455,110.466,110.437,110.45,1352100004.0
2005-08-19 18:50:00,110.449,110.464,110.431,110.431,1866399993.0
2005-08-19 18:51:00,110.439,110.461,110.415,110.435,1760199991.0
2005-08-19 18:52:00,110.44,110.464,110.426,110.426,2089999993.0
2005-08-19 18:53:00,110.423,110.436,110.395,110.416,1796800006.0
2005-08-19 18:54:00,110.395,110.395,110.362,110.368,1609900000.0
2005-08-19 18:55:00,110.363,110.387,110.354,110.354,1567200001.0
2005-08-19 18:56:00,110.333,110.365,110.328,110.365,326099994.0
2005-08-19 18:57:00,110.343,110.363,110.313,110.348,875700005.0
2005-08-19 18:58:00,110.342,110.373,110.342,110.368,1537699998.0
2005-08-19 18:59:00,110.346,110.391,110.34,110.371,1587200002.0
2005-08-19 19:00:00,110.376,110.395,110.376,110.393,808100014.0
2005-08-19 19:01:00,110.422,110.426,110.372,110.383,660699994.0
2005-08-19 19:02:00,110.383,110.402,110.356,110.365,648099998.0
2005-08-19 19:03:00,110.37,110.398,110.37,110.389,1422200009.0
2005-08-19 19:04:00,110.391,110.423,110.385,110.407,1178599993.0
2005-08-19 19:05:00,110.402,110.406,110.368,110.395,767199988.0
2005-08-19 19:06:00,110.385,110.401,110.376,110.39,1360899999.0
2005-08-19 19:07:00,110.395,110.421,110.395,110.403,1698099998.0
2005-08-19 19:08:00,110.413,110.416,110.37,110.406,1465199993.0
2005-08-19 19:09:00,110.424,110.44,110.4,110.421,686600000.0
2005-08-19 19:10:00,110.42,110.435,110.392,110.422,877299996.0
2005-08-19 19:11:00,110.418,110.442,110.409,110.411,888199998.0
2005-08-19 19:12:00,110.42,110.448,110.413,110.448,1259700007.0
2005-08-19 19:13:00,110.423,110.443,110.417,110.421,773000000.0
2005-08-19 19:14:00,110.414,110.445,110.384,110.384,756899995.0
2005-08-19 19:15:00,110.385,110.421,110.385,110.417,1577800021.0
2005-08-19 19:16:00,110.426,110.435,110.387,110.423,935700006.0
2005-08-19 19:17:00,110.419,110.446,110.414,110.431,1364500004.0
2005-08-19 19:18:00,110.428,110.446,110.41,110.422,759999998.0
2005-08-19 19:19:00,110.422,110.439,110.392,110.42,1658100009.0
2005-08-19 19:20:00,110.409,110.416,110.39,110.41,1091700001.0
2005-08-19 19:21:00,110.408,110.41,110.376,110.376,1170099995.0
2005-08-19 19:22:00,110.384,110.422,110.379,110.394,730800002.0
2005-08-19 19:23:00,110.42,110.42,110.41,110.41,1226500001.0
2005-08-19 19:24:00,110.42,110.42,110.39,110.39,1226500001.0
2005-08-19 19:25:00,110.407,110.435,110.398,110.412,1253499995.0
2005-08-19 19:27:00,110.416,110.429,110.385,110.413,1487500005.0
2005-08-19 19:28:00,110.388,110.418,110.375,110.402,1143200001.0
2005-08-19 19:29:00,110.403,110.403,110.361,110.393,657900002.0
2005-08-19 19:30:00,110.372,110.394,110.362,110.375,642400004.0
2005-08-19 19:31:00,110.377,110.409,110.37,110.385,1734299996.0
2005-08-19 19:32:00,110.37,110.392,110.37,110.392,1540400021.0
2005-08-19 19:33:00,110.392,110.399,110.371,110.371,1022399990.0
2005-08-19 19:34:00,110.37,110.418,110.362,110.404,1576900003.0
2005-08-19 19:35:00,110.403,110.426,110.364,110.385,1051700004.0
2005-08-19 19:36:00,110.387,110.416,110.373,110.386,555199997.0
2005-08-19 19:37:00,110.406,110.406,110.375,110.384,206500001.0
2005-08-19 19:38:00,110.383,110.406,110.357,110.372,941599999.0
2005-08-19 19:39:00,110.363,110.396,110.363,110.393,1025400008.0
2005-08-19 19:40:00,110.392,110.399,110.369,110.373,1001900004.0
2005-08-19 19:41:00,110.37,110.396,110.354,110.385,1610300005.0
2005-08-19 19:42:00,110.374,110.4,110.372,110.379,798899998.0
2005-08-19 19:43:00,110.392,110.399,110.379,110.381,329500001.0
2005-08-19 19:44:00,110.383,110.418,110.383,110.395,962900003.0
2005-08-19 19:45:00,110.405,110.421,110.381,110.381,752699997.0
2005-08-19 19:46:00,110.39,110.435,110.383,110.435,1136899984.0
2005-08-19 19:47:00,110.395,110.422,110.392,110.417,573100008.0
2005-08-19 19:48:00,110.42,110.428,110.393,110.41,1403900000.0
2005-08-19 19:49:00,110.409,110.428,110.408,110.423,854399996.0
2005-08-19 19:50:00,110.407,110.428,110.393,110.423,924099998.0
2005-08-19 19:51:00,110.433,110.438,110.395,110.415,917700003.0
2005-08-19 19:52:00,110.413,110.42,110.399,110.412,755999993.0
2005-08-19 19:53:00,110.397,110.418,110.383,110.397,1069600007.0
2005-08-19 19:54:00,110.396,110.426,110.379,110.394,1867700002.0
2005-08-19 19:55:00,110.373,110.427,110.373,110.414,589600003.0
2005-08-19 19:56:00,110.399,110.42,110.399,110.42,535400001.0
2005-08-19 19:57:00,110.425,110.429,110.381,110.397,625700000.0
2005-08-19 19:58:00,110.385,110.402,110.371,110.382,1537200001.0
2005-08-19 19:59:00,110.375,110.389,110.355,110.375,964799995.0
2005-08-19 20:00:00,110.382,110.39,110.35,110.374,227200001.0
2005-08-19 20:01:00,110.367,110.392,110.34,110.384,546300008.0
2005-08-19 20:02:00,110.372,110.398,110.363,110.385,1040599994.0
2005-08-19 20:03:00,110.375,110.375,110.37,110.375,748200000.0
2005-08-19 20:04:00,110.375,110.399,110.362,110.395,903000003.0
2005-08-19 20:05:00,110.38,110.396,110.375,110.385,977200006.0
2005-08-19 20:06:00,110.372,110.395,110.372,110.394,1632700004.0
2005-08-19 20:07:00,110.416,110.426,110.401,110.415,1002699997.0
2005-08-19 20:08:00,110.4,110.405,110.4,110.405,898599998.0
2005-08-19 20:09:00,110.406,110.45,110.406,110.42,1148199997.0
2005-08-19 20:10:00,110.429,110.476,110.429,110.458,686300005.0
2005-08-19 20:11:00,110.46,110.49,110.446,110.467,1579499994.0
2005-08-19 20:13:00,110.453,110.486,110.453,110.464,1020799999.0
2005-08-19 20:14:00,110.469,110.497,110.448,110.483,1209200001.0
2005-08-19 20:15:00,110.465,110.477,110.447,110.452,1441000003.0
2005-08-19 20:16:00,110.45,110.487,110.442,110.457,1023799995.0
2005-08-19 20:17:00,110.482,110.491,110.451,110.465,621300006.0
2005-08-19 20:18:00,110.47,110.48,110.46,110.46,209800000.0
2005-08-19 20:19:00,110.454,110.454,110.438,110.445,1071400002.0
2005-08-19 20:20:00,110.432,110.458,110.428,110.438,894400008.0
2005-08-19 20:21:00,110.436,110.468,110.425,110.44,1281099997.0
2005-08-19 20:22:00,110.457,110.467,110.439,110.442,1186399986.0
2005-08-19 20:23:00,110.458,110.471,110.445,110.471,775400000.0
2005-08-19 20:24:00,110.471,110.471,110.434,110.461,894300009.0
2005-08-19 20:25:00,110.475,110.479,110.44,110.441,954600003.0
2005-08-19 20:26:00,110.44,110.463,110.435,110.463,819500006.0
2005-08-19 20:27:00,110.443,110.45,110.416,110.443,1181700007.0
2005-08-19 20:28:00,110.444,110.458,110.43,110.432,2124799997.0
2005-08-19 20:29:00,110.43,110.44,110.43,110.44,564900002.0
2005-08-19 20:33:00,110.436,110.451,110.43,110.43,564900002.0
2005-08-19 20:34:00,110.457,110.458,110.412,110.416,591900007.0
2005-08-19 20:35:00,110.413,110.426,110.378,110.413,622900001.0
2005-08-19 20:36:00,110.399,110.404,110.367,110.377,481099998.0
2005-08-19 20:37:00,110.375,110.406,110.37,110.389,332900001.0
2005-08-19 20:38:00,110.385,110.409,110.367,110.409,1166199998.0
2005-08-19 20:39:00,110.384,110.398,110.365,110.377,910199997.0
2005-08-19 20:40:00,110.38,110.38,110.38,110.38,1245899997.0
2005-08-19 20:41:00,110.38,110.407,110.38,110.388,1245899997.0
2005-08-19 20:42:00,110.407,110.407,110.383,110.383,1259600000.0
2005-08-19 20:43:00,110.406,110.407,110.372,110.377,1588100001.0
2005-08-19 20:44:00,110.404,110.415,110.364,110.379,1644400012.0
2005-08-19 20:45:00,110.377,110.396,110.365,110.372,1455800001.0
2005-08-19 20:46:00,110.378,110.388,110.357,110.374,1371799993.0
2005-08-19 20:47:00,110.365,110.385,110.343,110.355,2144100022.0
2005-08-19 20:48:00,110.373,110.379,110.336,110.347,1550300007.0
2005-08-19 20:49:00,110.349,110.39,110.349,110.354,1484100003.0
2005-08-19 20:50:00,110.35,110.386,110.34,110.376,1544100001.0
2005-08-19 20:51:00,110.377,110.388,110.351,110.363,780199999.0
2005-08-19 20:52:00,110.362,110.384,110.358,110.379,299899996.0
2005-08-19 20:53:00,110.375,110.39,110.359,110.359,1071200004.0
2005-08-19 20:54:00,110.381,110.381,110.362,110.376,707999992.0
2005-08-19 20:55:00,110.404,110.406,110.362,110.398,1670799990.0
2005-08-19 20:56:00,110.401,110.401,110.363,110.375,609299994.0
2005-08-19 20:57:00,110.377,110.405,110.368,110.372,1424200009.0
2005-08-19 20:59:00,110.38,110.39,110.37,110.38,1838299984.0
2005-08-19 21:00:00,110.34,110.368,110.339,110.36,1838299984.0
2005-08-19 21:01:00,110.365,110.382,110.344,110.37,1154899995.0
2005-08-19 21:02:00,110.374,110.397,110.372,110.379,914599979.0
2005-08-19 21:03:00,110.363,110.387,110.359,110.363,1173900002.0
2005-08-19 21:04:00,110.366,110.401,110.366,110.393,493700011.0
2005-08-19 21:05:00,110.377,110.389,110.371,110.386,570200003.0
2005-08-19 21:06:00,110.359,110.361,110.343,110.343,983300000.0
2005-08-19 21:07:00,110.348,110.4,110.348,110.384,1704299980.0
2005-08-19 21:08:00,110.382,110.392,110.371,110.377,922900004.0
2005-08-19 21:09:00,110.37,110.381,110.358,110.358,324299995.0
2005-08-19 21:10:00,110.36,110.385,110.358,110.373,467600000.0
2005-08-19 21:11:00,110.37,110.383,110.366,110.382,233999998.0
2005-08-19 21:12:00,110.374,110.382,110.356,110.356,416900010.0
2005-08-19 21:13:00,110.349,110.387,110.349,110.354,594899996.0
2005-08-19 21:14:00,110.362,110.384,110.362,110.38,1528100004.0
2005-08-19 21:15:00,110.358,110.362,110.35,110.358,1285200006.0
2005-08-19 21:16:00,110.377,110.39,110.358,110.384,1037999998.0
2005-08-19 21:17:00,110.37,110.39,110.365,110.37,2048400021.0
2005-08-19 21:18:00,110.378,110.389,110.376,110.377,1070700001.0
2005-08-19 21:19:00,110.374,110.393,110.374,110.39,1360900011.0
2005-08-19 21:20:00,110.393,110.41,110.369,110.393,1190699993.0
2005-08-19 21:21:00,110.362,110.362,110.331,110.331,989600000.0
2005-08-19 21:22:00,110.362,110.378,110.34,110.361,1799100014.0
2005-08-19 21:23:00,110.363,110.385,110.344,110.38,985999994.0
2005-08-19 21:24:00,110.375,110.387,110.347,110.37,1663999999.0
2005-08-19 21:25:00,110.348,110.358,110.345,110.35,1262599996.0
2005-08-19 21:26:00,110.376,110.382,110.351,110.37,882999992.0
2005-08-19 21:27:00,110.367,110.398,110.359,110.398,876599995.0
2005-08-19 21:28:00,110.4,110.411,110.378,110.378,337400007.0
2005-08-19 21:29:00,110.369,110.369,110.281,110.335,958799994.0
2005-08-19 21:30:00,110.345,110.383,110.345,110.37,979799997.0
2005-08-19 21:31:00,110.384,110.399,110.381,110.384,228300002.0
2005-08-19 21:32:00,110.404,110.419,110.391,110.397,1037099994.0
2005-08-19 21:33:00,110.402,110.41,110.376,110.401,526999991.0
2005-08-19 21:34:00,110.398,110.417,110.387,110.39,550999986.0
2005-08-19 21:35:00,110.411,110.414,110.4,110.4,299200002.0
2005-08-19 21:36:00,110.396,110.41,110.374,110.382,483199997.0
2005-08-19 21:37:00,110.379,110.405,110.369,110.387,609299996.0
2005-08-19 21:38:00,110.387,110.409,110.369,110.369,216899999.0
2005-08-19 21:39:00,110.4,110.408,110.386,110.403,690400009.0
2005-08-19 21:40:00,110.395,110.415,110.381,110.4,523200003.0
2005-08-19 21:41:00,110.372,110.412,110.369,110.4,768800008.0
2005-08-19 21:42:00,110.397,110.415,110.369,110.369,1158200002.0
2005-08-19 21:43:00,110.362,110.409,110.355,110.4,451900004.0
2005-08-19 21:44:00,110.405,110.414,110.372,110.41,1407999998.0
2005-08-19 21:45:00,110.411,110.415,110.369,110.369,573999999.0
2005-08-19 21:46:00,110.374,110.433,110.357,110.421,1086600002.0
2005-08-19 21:47:00,110.424,110.424,110.354,110.39,614800008.0
2005-08-19 21:48:00,110.391,110.421,110.368,110.41,721699989.0
2005-08-19 21:49:00,110.384,110.437,110.384,110.416,477299999.0
2005-08-19 21:50:00,110.418,110.424,110.398,110.419,326900003.0
2005-08-19 21:51:00,110.393,110.393,110.384,110.393,434500001.0
2005-08-19 21:52:00,110.398,110.413,110.389,110.392,298699998.0
2005-08-19 21:53:00,110.394,110.427,110.388,110.415,289899994.0
2005-08-19 21:54:00,110.385,110.393,110.381,110.393,674700011.0
2005-08-19 21:55:00,110.389,110.419,110.389,110.413,398699998.0
2005-08-19 21:56:00,110.391,110.431,110.389,110.389,531599993.0
2005-08-19 21:57:00,110.391,110.427,110.391,110.41,255800004.0
2005-08-19 21:58:00,110.415,110.43,110.401,110.423,251200007.0
2005-08-19 21:59:00,110.398,110.417,110.372,110.387,692699997.0
2005-08-19 22:00:00,110.398,110.427,110.374,110.374,939299995.0
2005-08-19 22:01:00,110.375,110.41,110.37,110.37,1192299992.0
2005-08-19 22:02:00,110.366,110.446,110.366,110.403,561400006.0
2005-08-19 22:03:00,110.402,110.437,110.402,110.42,172800006.0
2005-08-19 22:04:00,110.414,110.461,110.414,110.433,797400000.0
2005-08-19 22:05:00,110.38,110.453,110.38,110.447,161099997.0
2005-08-19 22:06:00,110.428,110.444,110.423,110.442,317800010.0
2005-08-19 22:07:00,110.444,110.458,110.4,110.412,229500003.0
2005-08-19 22:08:00,110.447,110.46,110.424,110.441,277899997.0
2005-08-19 22:09:00,110.453,110.453,110.433,110.433,137099997.0
2005-08-19 22:10:00,110.418,110.418,110.392,110.392,97200001.0
2005-08-19 22:11:00,110.393,110.425,110.378,110.406,403200001.0
2005-08-19 22:12:00,110.41,110.413,110.388,110.39,217600002.0
2005-08-19 22:13:00,110.403,110.424,110.392,110.412,448700002.0
2005-08-19 22:14:00,110.4,110.413,110.389,110.405,308999992.0
2005-08-19 22:15:00,110.4,110.407,110.386,110.397,345200000.0
2005-08-19 22:16:00,110.377,110.383,110.367,110.367,791299996.0
2005-08-19 22:17:00,110.38,110.413,110.375,110.375,295400006.0
2005-08-19 22:18:00,110.388,110.432,110.376,110.422,455500001.0
2005-08-19 22:19:00,110.378,110.405,110.371,110.39,424900003.0
2005-08-19 22:20:00,110.385,110.385,110.382,110.383,215099998.0
2005-08-19 22:21:00,110.393,110.42,110.389,110.41,249500002.0
2005-08-19 22:22:00,110.425,110.425,110.387,110.402,243800005.0
2005-08-19 22:23:00,110.399,110.401,110.385,110.385,113700000.0
2005-08-19 22:24:00,110.39,110.39,110.369,110.37,332400004.0
2005-08-19 22:25:00,110.385,110.387,110.349,110.352,384700002.0
2005-08-19 22:26:00,110.353,110.393,110.351,110.393,283499996.0
2005-08-19 22:27:00,110.405,110.408,110.375,110.378,766500004.0
2005-08-19 22:28:00,110.415,110.423,110.393,110.399,286400000.0
2005-08-19 22:29:00,110.385,110.385,110.365,110.365,231499995.0
2005-08-19 22:30:00,110.38,110.418,110.38,110.391,322500003.0
2005-08-19 22:31:00,110.388,110.411,110.386,110.411,222400003.0
2005-08-19 22:32:00,110.409,110.413,110.379,110.405,221799999.0
2005-08-19 22:33:00,110.407,110.423,110.398,110.417,624500008.0
2005-08-19 22:34:00,110.411,110.428,110.378,110.395,801300007.0
2005-08-19 22:35:00,110.393,110.411,110.386,110.408,354099997.0
2005-08-19 22:36:00,110.41,110.415,110.387,110.415,928300006.0
2005-08-19 22:37:00,110.413,110.436,110.41,110.42,310600002.0
2005-08-19 22:38:00,110.442,110.444,110.398,110.42,305200002.0
2005-08-19 22:39:00,110.423,110.425,110.408,110.41,262100000.0
2005-08-19 22:40:00,110.408,110.43,110.396,110.421,597999996.0
2005-08-19 22:41:00,110.433,110.434,110.402,110.403,253200000.0
2005-08-19 22:42:00,110.412,110.445,110.412,110.433,250399997.0
2005-08-19 22:43:00,110.425,110.437,110.403,110.422,348499999.0
2005-08-19 22:44:00,110.413,110.446,110.405,110.433,296299995.0
2005-08-19 22:45:00,110.43,110.43,110.383,110.383,505800002.0
2005-08-19 22:46:00,110.387,110.432,110.387,110.405,391799995.0
2005-08-19 22:47:00,110.411,110.411,110.388,110.388,320600002.0
2005-08-19 22:48:00,110.395,110.427,110.391,110.402,189100003.0
2005-08-19 22:49:00,110.41,110.425,110.398,110.425,300599999.0
2005-08-19 22:50:00,110.43,110.45,110.419,110.43,501699998.0
2005-08-19 22:51:00,110.427,110.441,110.421,110.424,334200000.0
2005-08-19 22:52:00,110.415,110.438,110.41,110.41,311799996.0
2005-08-19 22:53:00,110.455,110.48,110.425,110.425,368800002.0
2005-08-19 22:54:00,110.429,110.458,110.429,110.453,240700001.0
2005-08-19 22:55:00,110.46,110.484,110.449,110.472,394499998.0
2005-08-19 22:56:00,110.483,110.483,110.425,110.425,293900001.0
2005-08-19 22:57:00,110.431,110.469,110.431,110.439,344399997.0
2005-08-19 22:58:00,110.441,110.459,110.423,110.447,278300000.0
2005-08-19 22:59:00,110.455,110.476,110.43,110.44,426699991.0
2005-08-21 23:00:00,110.42,110.42,110.309,110.372,340799998.0
2005-08-21 23:01:00,110.392,110.42,110.386,110.4,272300001.0
2005-08-21 23:02:00,110.425,110.434,110.408,110.423,263000009.0
2005-08-21 23:03:00,110.41,110.435,110.404,110.404,183999997.0
2005-08-21 23:04:00,110.422,110.436,110.402,110.402,239099995.0
2005-08-21 23:05:00,110.427,110.429,110.406,110.406,205100001.0
2005-08-21 23:06:00,110.443,110.444,110.409,110.411,404300005.0
2005-08-21 23:07:00,110.411,110.424,110.404,110.41,282799998.0
2005-08-21 23:08:00,110.413,110.432,110.407,110.418,378800006.0
2005-08-21 23:09:00,110.418,110.422,110.398,110.399,329099997.0
2005-08-21 23:10:00,110.399,110.412,110.395,110.41,302799998.0
2005-08-21 23:11:00,110.41,110.428,110.405,110.408,202000000.0
2005-08-21 23:12:00,110.393,110.405,110.385,110.399,333899993.0
2005-08-21 23:13:00,110.405,110.425,110.395,110.401,233499999.0
2005-08-21 23:14:00,110.403,110.414,110.393,110.403,394499995.0
2005-08-21 23:15:00,110.396,110.409,110.382,110.4,299100002.0
2005-08-21 23:16:00,110.385,110.406,110.385,110.391,195299996.0
2005-08-21 23:17:00,110.403,110.41,110.374,110.374,194899999.0
2005-08-21 23:18:00,110.392,110.404,110.381,110.392,161400004.0
2005-08-21 23:19:00,110.401,110.432,110.401,110.413,227399997.0
2005-08-21 23:20:00,110.417,110.426,110.407,110.417,164800003.0
2005-08-21 23:21:00,110.42,110.43,110.408,110.415,378299997.0
2005-08-21 23:22:00,110.413,110.425,110.404,110.414,217700002.0
2005-08-21 23:23:00,110.41,110.434,110.401,110.417,321500009.0
2005-08-21 23:24:00,110.411,110.412,110.395,110.411,198899995.0
2005-08-21 23:25:00,110.419,110.425,110.397,110.42,225399999.0
2005-08-21 23:26:00,110.42,110.433,110.41,110.41,403400004.0
2005-08-21 23:27:00,110.397,110.43,110.397,110.413,178900003.0
2005-08-21 23:28:00,110.407,110.417,110.381,110.416,286500002.0
2005-08-21 23:29:00,110.41,110.424,110.383,110.383,356700001.0
2005-08-21 23:30:00,110.416,110.416,110.379,110.406,193099995.0
2005-08-21 23:31:00,110.415,110.421,110.385,110.4,226000001.0
2005-08-21 23:32:00,110.39,110.422,110.389,110.418,164400000.0
2005-08-21 23:33:00,110.408,110.445,110.404,110.434,412300009.0
2005-08-21 23:34:00,110.447,110.447,110.396,110.417,191200002.0
2005-08-21 23:35:00,110.423,110.446,110.415,110.43,127700002.0
2005-08-21 23:36:00,110.455,110.455,110.41,110.43,379600001.0
2005-08-21 23:37:00,110.424,110.434,110.416,110.417,220499998.0
2005-08-21 23:38:00,110.427,110.434,110.411,110.411,305600001.0
2005-08-21 23:39:00,110.41,110.428,110.401,110.426,102300000.0
2005-08-21 23:40:00,110.427,110.435,110.419,110.427,322300002.0
2005-08-21 23:41:00,110.438,110.457,110.413,110.431,273399998.0
2005-08-21 23:42:00,110.423,110.434,110.414,110.423,174799998.0
2005-08-21 23:43:00,110.417,110.433,110.411,110.423,238199998.0
2005-08-21 23:44:00,110.415,110.44,110.413,110.426,261999998.0
2005-08-21 23:45:00,110.432,110.441,110.419,110.424,221800000.0
2005-08-21 23:46:00,110.44,110.453,110.408,110.408,233299997.0
2005-08-21 23:47:00,110.413,110.437,110.411,110.433,282300001.0
2005-08-21 23:48:00,110.44,110.44,110.403,110.415,309000000.0
2005-08-21 23:49:00,110.422,110.443,110.422,110.43,435200006.0
2005-08-21 23:50:00,110.42,110.443,110.419,110.428,225599998.0
2005-08-21 23:51:00,110.433,110.443,110.429,110.443,73999997.0
2005-08-21 23:52:00,110.442,110.448,110.414,110.414,94299999.0
2005-08-21 23:53:00,110.447,110.447,110.412,110.426,285000001.0
2005-08-21 23:54:00,110.445,110.457,110.41,110.41,247699997.0
2005-08-21 23:55:00,110.415,110.441,110.415,110.433,65800000.0
2005-08-21 23:56:00,110.423,110.438,110.414,110.431,239199998.0
2005-08-21 23:57:00,110.423,110.432,110.414,110.417,134100003.0
2005-08-21 23:58:00,110.425,110.438,110.404,110.404,234500002.0
2005-08-21 23:59:00,110.432,110.441,110.419,110.42,228700002.0
2005-08-22 00:00:00,110.426,110.442,110.41,110.43,203400001.0
2005-08-22 00:01:00,110.428,110.43,110.388,110.423,272499998.0
2005-08-22 00:02:00,110.425,110.429,110.408,110.414,373900006.0
2005-08-22 00:03:00,110.422,110.422,110.403,110.403,142700001.0
2005-08-22 00:04:00,110.438,110.445,110.41,110.41,306700001.0
2005-08-22 00:05:00,110.412,110.427,110.406,110.424,93500001.0
2005-08-22 00:06:00,110.415,110.431,110.415,110.428,242999995.0
2005-08-22 00:07:00,110.413,110.436,110.41,110.436,179299999.0
2005-08-22 00:08:00,110.443,110.452,110.428,110.442,197900002.0
2005-08-22 00:09:00,110.443,110.461,110.438,110.457,435200006.0
2005-08-22 00:10:00,110.433,110.466,110.429,110.466,363800001.0
2005-08-22 00:11:00,110.44,110.469,110.427,110.467,278900005.0
2005-08-22 00:12:00,110.45,110.47,110.444,110.458,335900001.0
2005-08-22 00:13:00,110.462,110.464,110.447,110.454,362699999.0
2005-08-22 00:14:00,110.448,110.462,110.435,110.461,221599997.0
2005-08-22 00:15:00,110.465,110.47,110.443,110.458,256500001.0
2005-08-22 00:16:00,110.475,110.479,110.456,110.463,232099999.0
2005-08-22 00:17:00,110.462,110.475,110.447,110.447,232000005.0
2005-08-22 00:18:00,110.46,110.476,110.448,110.448,257399995.0
2005-08-22 00:19:00,110.468,110.474,110.447,110.447,260000004.0
2005-08-22 00:20:00,110.465,110.477,110.459,110.46,242400001.0
2005-08-22 00:21:00,110.463,110.486,110.456,110.476,273800008.0
2005-08-22 00:22:00,110.465,110.495,110.465,110.492,270300004.0
2005-08-22 00:23:00,110.488,110.489,110.475,110.475,196199998.0
2005-08-22 00:24:00,110.465,110.47,110.46,110.462,229500003.0
2005-08-22 00:25:00,110.467,110.483,110.467,110.469,159500000.0
2005-08-22 00:26:00,110.463,110.463,110.452,110.457,372000000.0
2005-08-22 00:27:00,110.47,110.493,110.461,110.474,296600001.0
2005-08-22 00:28:00,110.478,110.495,110.471,110.487,355499997.0
2005-08-22 00:29:00,110.463,110.477,110.453,110.472,173399998.0
2005-08-22 00:30:00,110.47,110.48,110.453,110.48,251500006.0
2005-08-22 00:31:00,110.487,110.494,110.461,110.461,317000001.0
2005-08-22 00:32:00,110.462,110.471,110.456,110.459,146500001.0
2005-08-22 00:33:00,110.468,110.481,110.454,110.477,239100006.0
2005-08-22 00:34:00,110.472,110.49,110.463,110.49,289599995.0
2005-08-22 00:35:00,110.49,110.494,110.461,110.475,298000001.0
2005-08-22 00:36:00,110.47,110.488,110.466,110.468,109700001.0
2005-08-22 00:37:00,110.47,110.485,110.457,110.485,173000000.0
2005-08-22 00:38:00,110.494,110.494,110.465,110.465,226300002.0
2005-08-22 00:39:00,110.485,110.485,110.463,110.473,228599998.0
2005-08-22 00:40:00,110.485,110.491,110.459,110.462,320899998.0
2005-08-22 00:41:00,110.49,110.493,110.481,110.493,215199997.0
2005-08-22 00:42:00,110.473,110.493,110.464,110.482,365599999.0
2005-08-22 00:43:00,110.468,110.486,110.461,110.463,448400001.0
2005-08-22 00:44:00,110.48,110.488,110.469,110.472,229300000.0
2005-08-22 00:45:00,110.484,110.49,110.471,110.48,388000004.0
2005-08-22 00:46:00,110.473,110.486,110.468,110.486,216999997.0
2005-08-22 00:47:00,110.472,110.495,110.47,110.495,166300004.0
2005-08-22 00:48:00,110.463,110.494,110.457,110.491,92200002.0
2005-08-22 00:49:00,110.51,110.52,110.488,110.494,124700000.0
2005-08-22 00:50:00,110.497,110.525,110.484,110.484,109300000.0
2005-08-22 00:51:00,110.502,110.507,110.491,110.495,304600002.0
2005-08-22 00:52:00,110.499,110.522,110.488,110.522,293200000.0
2005-08-22 00:53:00,110.521,110.521,110.492,110.505,270899999.0
2005-08-22 00:54:00,110.477,110.512,110.476,110.5,190199995.0
2005-08-22 00:55:00,110.488,110.509,110.481,110.502,352500000.0
2005-08-22 00:56:00,110.502,110.517,110.484,110.484,222800000.0
2005-08-22 00:57:00,110.47,110.504,110.47,110.493,339300000.0
2005-08-22 00:58:00,110.487,110.517,110.487,110.511,134700002.0
2005-08-22 00:59:00,110.492,110.512,110.492,110.503,100099999.0
2005-08-22 01:00:00,110.488,110.512,110.488,110.496,262099997.0
2005-08-22 01:01:00,110.5,110.511,110.487,110.487,251099999.0
2005-08-22 01:02:00,110.485,110.515,110.477,110.505,334200004.0
2005-08-22 01:03:00,110.49,110.509,110.488,110.5,253999994.0
2005-08-22 01:04:00,110.505,110.505,110.481,110.481,405999997.0
2005-08-22 01:05:00,110.475,110.517,110.475,110.516,148600001.0
2005-08-22 01:06:00,110.52,110.52,110.495,110.518,302399999.0
2005-08-22 01:07:00,110.478,110.506,110.476,110.506,199000002.0
2005-08-22 01:08:00,110.475,110.514,110.475,110.514,353200007.0
2005-08-22 01:09:00,110.495,110.508,110.477,110.477,197300004.0
2005-08-22 01:10:00,110.503,110.503,110.407,110.443,319099993.0
2005-08-22 01:11:00,110.455,110.488,110.455,110.469,155600000.0
2005-08-22 01:12:00,110.467,110.481,110.464,110.475,431800003.0
2005-08-22 01:13:00,110.47,110.475,110.458,110.46,313299993.0
2005-08-22 01:14:00,110.462,110.49,110.46,110.487,405799997.0
2005-08-22 01:15:00,110.49,110.49,110.458,110.467,292799994.0
2005-08-22 01:16:00,110.452,110.488,110.446,110.488,207599996.0
2005-08-22 01:17:00,110.488,110.488,110.457,110.475,251200003.0
2005-08-22 01:18:00,110.48,110.485,110.452,110.452,182899997.0
2005-08-22 01:19:00,110.464,110.484,110.462,110.479,229499997.0
2005-08-22 01:20:00,110.463,110.463,110.447,110.447,266499998.0
2005-08-22 01:21:00,110.478,110.494,110.465,110.487,268700006.0
2005-08-22 01:22:00,110.484,110.501,110.456,110.456,377600000.0
2005-08-22 01:23:00,110.48,110.485,110.443,110.443,77500001.0
2005-08-22 01:24:00,110.452,110.47,110.436,110.461,226200004.0
2005-08-22 01:25:00,110.472,110.478,110.442,110.442,182400000.0
2005-08-22 01:26:00,110.462,110.47,110.449,110.449,137600002.0
2005-08-22 01:27:00,110.461,110.474,110.451,110.465,319199998.0
2005-08-22 01:28:00,110.454,110.467,110.431,110.45,272899997.0
2005-08-22 01:29:00,110.443,110.459,110.443,110.452,222099994.0
2005-08-22 01:30:00,110.455,110.476,110.448,110.47,433999996.0
2005-08-22 01:31:00,110.445,110.459,110.443,110.448,205299997.0
2005-08-22 01:32:00,110.45,110.463,110.438,110.454,217500003.0
2005-08-22 01:33:00,110.45,110.465,110.434,110.442,241499997.0
2005-08-22 01:34:00,110.468,110.477,110.437,110.437,314400000.0
2005-08-22 01:35:00,110.442,110.472,110.442,110.443,181100002.0
2005-08-22 01:36:00,110.445,110.468,110.445,110.448,201799999.0
2005-08-22 01:37:00,110.463,110.473,110.454,110.455,254100003.0
2005-08-22 01:38:00,110.465,110.477,110.459,110.477,226699999.0
2005-08-22 01:39:00,110.468,110.492,110.465,110.476,171200000.0
2005-08-22 01:40:00,110.476,110.493,110.473,110.473,102100000.0
2005-08-22 01:41:00,110.49,110.515,110.49,110.511,148500002.0
2005-08-22 01:42:00,110.48,110.493,110.48,110.49,346900001.0
2005-08-22 01:43:00,110.497,110.506,110.476,110.482,166999998.0
2005-08-22 01:44:00,110.507,110.521,110.491,110.497,192100003.0
2005-08-22 01:45:00,110.517,110.53,110.504,110.522,282400000.0
2005-08-22 01:46:00,110.52,110.528,110.51,110.528,151199998.0
2005-08-22 01:47:00,110.517,110.535,110.502,110.502,143300000.0
2005-08-22 01:48:00,110.526,110.532,110.512,110.518,267899996.0
2005-08-22 01:49:00,110.535,110.547,110.52,110.547,473999993.0
2005-08-22 01:50:00,110.515,110.543,110.511,110.525,175500000.0
2005-08-22 01:51:00,110.505,110.505,110.444,110.452,172699999.0
2005-08-22 01:52:00,110.473,110.507,110.473,110.483,219100001.0
2005-08-22 01:53:00,110.497,110.527,110.497,110.51,240300003.0
2005-08-22 01:54:00,110.497,110.509,110.488,110.488,213200000.0
2005-08-22 01:55:00,110.496,110.496,110.479,110.485,180600000.0
2005-08-22 01:56:00,110.514,110.526,110.49,110.49,157699997.0
2005-08-22 01:57:00,110.51,110.526,110.482,110.486,249299994.0
2005-08-22 01:58:00,110.495,110.508,110.485,110.487,107999999.0
2005-08-22 01:59:00,110.498,110.52,110.483,110.499,326400005.0
2005-08-22 02:00:00,110.463,110.48,110.452,110.47,203300000.0
2005-08-22 02:01:00,110.449,110.449,110.355,110.408,247400004.0
2005-08-22 02:02:00,110.416,110.42,110.404,110.42,316400003.0
2005-08-22 02:03:00,110.43,110.443,110.416,110.418,251499998.0
2005-08-22 02:04:00,110.43,110.441,110.407,110.43,326500005.0
2005-08-22 02:05:00,110.45,110.46,110.425,110.425,89400001.0
2005-08-22 02:06:00,110.431,110.441,110.42,110.428,212499995.0
2005-08-22 02:07:00,110.415,110.439,110.415,110.438,168500004.0
2005-08-22 02:08:00,110.429,110.459,110.426,110.426,178200003.0
2005-08-22 02:09:00,110.435,110.447,110.422,110.432,253699996.0
2005-08-22 02:10:00,110.427,110.455,110.426,110.449,309200002.0
2005-08-22 02:11:00,110.45,110.455,110.434,110.434,239300001.0
2005-08-22 02:12:00,110.447,110.447,110.417,110.424,368299996.0
2005-08-22 02:13:00,110.424,110.446,110.413,110.413,318700000.0
2005-08-22 02:14:00,110.415,110.42,110.383,110.383,201900004.0
2005-08-22 02:15:00,110.363,110.393,110.358,110.373,183799995.0
2005-08-22 02:16:00,110.384,110.413,110.384,110.391,150099996.0
2005-08-22 02:17:00,110.422,110.424,110.405,110.405,198200001.0
2005-08-22 02:18:00,110.404,110.411,110.376,110.395,354500000.0
2005-08-22 02:19:00,110.396,110.434,110.396,110.411,277500008.0
2005-08-22 02:20:00,110.397,110.42,110.39,110.405,167000000.0
2005-08-22 02:21:00,110.414,110.429,110.413,110.413,210899999.0
2005-08-22 02:22:00,110.417,110.42,110.394,110.402,233500001.0
2005-08-22 02:23:00,110.408,110.436,110.39,110.39,347300003.0
2005-08-22 02:24:00,110.407,110.418,110.397,110.417,295399997.0
2005-08-22 02:25:00,110.402,110.403,110.394,110.403,163099998.0
2005-08-22 02:26:00,110.438,110.438,110.378,110.4,213600001.0
2005-08-22 02:27:00,110.366,110.372,110.366,110.368,158599996.0
2005-08-22 02:28:00,110.375,110.414,110.375,110.393,182499999.0
2005-08-22 02:29:00,110.405,110.414,110.394,110.404,336400000.0
2005-08-22 02:30:00,110.39,110.405,110.367,110.393,203500005.0
2005-08-22 02:31:00,110.4,110.417,110.395,110.4,262399998.0
2005-08-22 02:32:00,110.415,110.427,110.395,110.404,174299997.0
2005-08-22 02:33:00,110.414,110.423,110.398,110.412,288400000.0
2005-08-22 02:34:00,110.402,110.421,110.401,110.417,102899998.0
2005-08-22 02:35:00,110.4,110.434,110.4,110.407,478399990.0
2005-08-22 02:36:00,110.402,110.414,110.399,110.409,152900002.0
2005-08-22 02:37:00,110.403,110.404,110.376,110.38,365199999.0
2005-08-22 02:38:00,110.402,110.411,110.363,110.373,252699998.0
2005-08-22 02:39:00,110.362,110.389,110.356,110.368,231200001.0
2005-08-22 02:40:00,110.364,110.387,110.358,110.359,349000007.0
2005-08-22 02:41:00,110.365,110.376,110.346,110.346,172300000.0
2005-08-22 02:42:00,110.333,110.374,110.333,110.362,309899993.0
2005-08-22 02:43:00,110.377,110.406,110.377,110.397,157899998.0
2005-08-22 02:44:00,110.394,110.427,110.394,110.403,146100000.0
2005-08-22 02:45:00,110.411,110.423,110.411,110.412,344300002.0
2005-08-22 02:46:00,110.412,110.436,110.411,110.427,202700006.0
2005-08-22 02:47:00,110.424,110.426,110.405,110.425,202600000.0
2005-08-22 02:48:00,110.42,110.42,110.39,110.39,183600002.0
2005-08-22 02:49:00,110.392,110.395,110.37,110.372,236599997.0
2005-08-22 02:50:00,110.363,110.394,110.356,110.382,200900002.0
2005-08-22 02:51:00,110.373,110.373,110.36,110.36,191200002.0
2005-08-22 02:52:00,110.368,110.379,110.365,110.374,243900005.0
2005-08-22 02:53:00,110.387,110.407,110.387,110.405,128500001.0
2005-08-22 02:54:00,110.405,110.426,110.405,110.411,200700003.0
2005-08-22 02:55:00,110.408,110.42,110.403,110.42,227200000.0
2005-08-22 02:56:00,110.43,110.462,110.43,110.43,337900007.0
2005-08-22 02:57:00,110.43,110.451,110.424,110.433,197599995.0
2005-08-22 02:58:00,110.447,110.461,110.435,110.439,154200004.0
2005-08-22 02:59:00,110.468,110.468,110.421,110.429,314999999.0
2005-08-22 03:00:00,110.429,110.436,110.408,110.408,159699999.0
2005-08-22 03:01:00,110.405,110.409,110.387,110.394,367499995.0
2005-08-22 03:02:00,110.397,110.405,110.391,110.396,214699999.0
2005-08-22 03:03:00,110.387,110.403,110.386,110.386,147599999.0
2005-08-22 03:04:00,110.4,110.413,110.383,110.395,307300002.0
2005-08-22 03:05:00,110.385,110.385,110.354,110.354,192700004.0
2005-08-22 03:06:00,110.375,110.387,110.364,110.374,173299999.0
2005-08-22 03:07:00,110.367,110.377,110.348,110.355,431999999.0
2005-08-22 03:08:00,110.365,110.381,110.343,110.355,389900001.0
2005-08-22 03:09:00,110.358,110.373,110.358,110.373,237600006.0
2005-08-22 03:10:00,110.385,110.392,110.368,110.368,295800001.0
2005-08-22 03:11:00,110.368,110.379,110.362,110.362,149500001.0
2005-08-22 03:12:00,110.368,110.387,110.368,110.368,187700001.0
2005-08-22 03:13:00,110.36,110.376,110.36,110.368,150899998.0
2005-08-22 03:14:00,110.376,110.386,110.354,110.374,120099999.0
2005-08-22 03:15:00,110.39,110.395,110.371,110.374,175000001.0
2005-08-22 03:16:00,110.372,110.386,110.354,110.354,225499997.0
2005-08-22 03:17:00,110.364,110.389,110.362,110.38,385399992.0
2005-08-22 03:18:00,110.381,110.405,110.367,110.367,231000003.0
2005-08-22 03:19:00,110.384,110.385,110.349,110.349,218699999.0
2005-08-22 03:20:00,110.351,110.365,110.338,110.36,240599999.0
2005-08-22 03:21:00,110.4,110.4,110.359,110.363,235800000.0
2005-08-22 03:22:00,110.372,110.381,110.36,110.36,267199999.0
2005-08-22 03:23:00,110.372,110.404,110.372,110.4,84500000.0
2005-08-22 03:24:00,110.373,110.411,110.373,110.389,318999999.0
2005-08-22 03:25:00,110.397,110.413,110.377,110.377,169999998.0
2005-08-22 03:26:00,110.421,110.421,110.388,110.388,188599997.0
2005-08-22 03:27:00,110.382,110.397,110.379,110.395,187900001.0
2005-08-22 03:28:00,110.385,110.397,110.372,110.396,276599995.0
2005-08-22 03:29:00,110.393,110.405,110.378,110.382,335799999.0
2005-08-22 03:30:00,110.377,110.401,110.363,110.373,315900003.0
2005-08-22 03:31:00,110.39,110.392,110.371,110.384,143000002.0
2005-08-22 03:32:00,110.376,110.405,110.375,110.375,288799998.0
2005-08-22 03:33:00,110.397,110.408,110.383,110.388,175400002.0
2005-08-22 03:34:00,110.41,110.416,110.382,110.388,326200003.0
2005-08-22 03:35:00,110.375,110.396,110.375,110.392,144600001.0
2005-08-22 03:36:00,110.385,110.41,110.385,110.394,246800001.0
2005-08-22 03:37:00,110.397,110.41,110.382,110.382,149200001.0
2005-08-22 03:38:00,110.382,110.417,110.38,110.411,242500001.0
2005-08-22 03:39:00,110.399,110.407,110.377,110.382,190100000.0
2005-08-22 03:40:00,110.389,110.409,110.388,110.398,229799998.0
2005-08-22 03:41:00,110.383,110.408,110.383,110.389,242400001.0
2005-08-22 03:42:00,110.396,110.409,110.385,110.403,117200000.0
2005-08-22 03:43:00,110.406,110.418,110.393,110.393,179299997.0
2005-08-22 03:44:00,110.391,110.392,110.38,110.385,245199998.0
2005-08-22 03:45:00,110.38,110.408,110.367,110.401,146800004.0
2005-08-22 03:46:00,110.368,110.392,110.366,110.39,196100004.0
2005-08-22 03:47:00,110.388,110.401,110.388,110.393,153800001.0
2005-08-22 03:48:00,110.385,110.407,110.385,110.407,227700005.0
2005-08-22 03:49:00,110.382,110.382,110.368,110.368,298800004.0
2005-08-22 03:50:00,110.4,110.401,110.359,110.363,407799996.0
2005-08-22 03:51:00,110.366,110.393,110.358,110.361,287200002.0
2005-08-22 03:52:00,110.372,110.381,110.359,110.359,183600002.0
2005-08-22 03:53:00,110.362,110.39,110.36,110.36,218800001.0
2005-08-22 03:54:00,110.351,110.368,110.349,110.364,210499994.0
2005-08-22 03:55:00,110.378,110.381,110.344,110.348,204800005.0
2005-08-22 03:56:00,110.359,110.365,110.346,110.347,228200000.0
2005-08-22 03:57:00,110.338,110.373,110.338,110.357,229999997.0
2005-08-22 03:58:00,110.357,110.363,110.34,110.34,231499996.0
2005-08-22 03:59:00,110.348,110.367,110.329,110.329,381399996.0
2005-08-22 04:00:00,110.347,110.368,110.347,110.35,220400003.0
2005-08-22 04:01:00,110.348,110.381,110.348,110.348,280699999.0
2005-08-22 04:02:00,110.355,110.36,110.339,110.351,272200001.0
2005-08-22 04:03:00,110.357,110.377,110.351,110.353,284400000.0
2005-08-22 04:04:00,110.36,110.362,110.35,110.357,126799998.0
2005-08-22 04:05:00,110.374,110.377,110.341,110.341,185899998.0
2005-08-22 04:06:00,110.355,110.366,110.339,110.345,361099999.0
2005-08-22 04:07:00,110.348,110.367,110.348,110.352,154499998.0
2005-08-22 04:08:00,110.352,110.36,110.346,110.349,420499997.0
2005-08-22 04:09:00,110.37,110.374,110.336,110.338,246999999.0
2005-08-22 04:10:00,110.337,110.341,110.326,110.341,311700000.0
2005-08-22 04:11:00,110.345,110.354,110.324,110.324,253899997.0
2005-08-22 04:12:00,110.337,110.351,110.329,110.342,138400003.0
2005-08-22 04:13:00,110.34,110.351,110.327,110.342,237700002.0
2005-08-22 04:14:00,110.34,110.351,110.33,110.33,188300000.0
2005-08-22 04:15:00,110.338,110.358,110.323,110.356,149999998.0
2005-08-22 04:16:00,110.324,110.338,110.317,110.32,549499996.0
2005-08-22 04:17:00,110.33,110.34,110.323,110.331,173399998.0
2005-08-22 04:18:00,110.32,110.341,110.309,110.322,213700003.0
2005-08-22 04:19:00,110.32,110.328,110.308,110.327,55000000.0
2005-08-22 04:20:00,110.33,110.336,110.318,110.318,256099997.0
2005-08-22 04:21:00,110.32,110.335,110.305,110.311,389299990.0
2005-08-22 04:22:00,110.327,110.339,110.313,110.313,326199999.0
2005-08-22 04:23:00,110.335,110.335,110.317,110.319,146100000.0
2005-08-22 04:24:00,110.312,110.343,110.312,110.329,325099997.0
2005-08-22 04:25:00,110.319,110.351,110.319,110.32,281900000.0
2005-08-22 04:26:00,110.321,110.338,110.286,110.288,228300004.0
2005-08-22 04:27:00,110.279,110.289,110.254,110.254,413699993.0
2005-08-22 04:28:00,110.245,110.249,110.215,110.217,258800003.0
2005-08-22 04:29:00,110.245,110.255,110.228,110.24,294799998.0
2005-08-22 04:30:00,110.24,110.255,110.235,110.255,350400004.0
2005-08-22 04:31:00,110.265,110.271,110.238,110.244,266900004.0
2005-08-22 04:32:00,110.237,110.237,110.216,110.216,215099999.0
2005-08-22 04:33:00,110.205,110.214,110.205,110.208,263800003.0
2005-08-22 04:34:00,110.225,110.236,110.212,110.223,286300006.0
2005-08-22 04:35:00,110.21,110.242,110.206,110.236,223200002.0
2005-08-22 04:36:00,110.206,110.206,110.164,110.164,157899996.0
2005-08-22 04:37:00,110.144,110.147,110.119,110.124,239199995.0
2005-08-22 04:38:00,110.136,110.141,110.128,110.128,149800004.0
2005-08-22 04:39:00,110.147,110.159,110.137,110.152,111100001.0
2005-08-22 04:40:00,110.15,110.167,110.146,110.148,115899998.0
2005-08-22 04:41:00,110.152,110.16,110.14,110.14,313400002.0
2005-08-22 04:42:00,110.148,110.163,110.147,110.157,251899999.0
2005-08-22 04:43:00,110.161,110.161,110.137,110.143,258600003.0
2005-08-22 04:44:00,110.154,110.161,110.126,110.126,298700001.0
2005-08-22 04:45:00,110.12,110.125,110.096,110.103,211000002.0
2005-08-22 04:46:00,110.112,110.121,110.093,110.098,275599995.0
2005-08-22 04:47:00,110.128,110.128,110.11,110.113,208299998.0
2005-08-22 04:48:00,110.11,110.122,110.104,110.11,228700000.0
2005-08-22 04:49:00,110.111,110.111,110.09,110.098,310800000.0
2005-08-22 04:50:00,110.124,110.141,110.104,110.104,137600002.0
2005-08-22 04:51:00,110.119,110.128,110.111,110.119,199100002.0
2005-08-22 04:52:00,110.118,110.133,110.118,110.121,160399999.0
2005-08-22 04:53:00,110.108,110.132,110.103,110.113,284599996.0
2005-08-22 04:54:00,110.138,110.138,110.113,110.131,262200004.0
2005-08-22 04:55:00,110.142,110.157,110.142,110.142,291200006.0
2005-08-22 04:56:00,110.146,110.17,110.146,110.153,169400002.0
2005-08-22 04:57:00,110.152,110.166,110.148,110.152,243800003.0
2005-08-22 04:58:00,110.169,110.182,110.157,110.157,136599999.0
2005-08-22 04:59:00,110.178,110.178,110.141,110.141,243100001.0
2005-08-22 05:00:00,110.15,110.171,110.15,110.171,357399993.0
2005-08-22 05:01:00,110.158,110.19,110.157,110.175,233800003.0
2005-08-22 05:02:00,110.193,110.205,110.185,110.185,152499998.0
2005-08-22 05:03:00,110.187,110.187,110.173,110.182,347400002.0
2005-08-22 05:04:00,110.188,110.2,110.17,110.178,329999998.0
2005-08-22 05:05:00,110.17,110.17,110.154,110.155,245600005.0
2005-08-22 05:06:00,110.14,110.17,110.14,110.142,266100005.0
2005-08-22 05:07:00,110.163,110.185,110.151,110.168,204500004.0
2005-08-22 05:08:00,110.166,110.166,110.153,110.163,268000003.0
2005-08-22 05:09:00,110.169,110.194,110.159,110.165,310800002.0
2005-08-22 05:10:00,110.154,110.189,110.154,110.166,302300001.0
2005-08-22 05:11:00,110.182,110.189,110.155,110.166,389200004.0
2005-08-22 05:12:00,110.167,110.181,110.155,110.159,317100004.0
2005-08-22 05:13:00,110.169,110.175,110.158,110.158,261999996.0
2005-08-22 05:14:00,110.16,110.19,110.153,110.159,304599998.0
2005-08-22 05:15:00,110.17,110.173,110.142,110.15,158800000.0
2005-08-22 05:16:00,110.167,110.167,110.14,110.154,335300000.0
2005-08-22 05:17:00,110.188,110.188,110.166,110.171,269000001.0
2005-08-22 05:18:00,110.17,110.17,110.141,110.149,303999998.0
2005-08-22 05:19:00,110.162,110.185,110.158,110.158,297400001.0
2005-08-22 05:20:00,110.168,110.178,110.152,110.152,94000003.0
2005-08-22 05:21:00,110.166,110.187,110.158,110.175,254000003.0
2005-08-22 05:22:00,110.17,110.181,110.153,110.165,212799999.0
2005-08-22 05:23:00,110.157,110.167,110.157,110.166,423600001.0
2005-08-22 05:24:00,110.149,110.185,110.149,110.183,373899998.0
2005-08-22 05:25:00,110.167,110.183,110.157,110.162,269999999.0
2005-08-22 05:26:00,110.168,110.189,110.166,110.166,220399997.0
2005-08-22 05:27:00,110.153,110.189,110.143,110.143,276200002.0
2005-08-22 05:28:00,110.16,110.179,110.159,110.16,146100002.0
2005-08-22 05:29:00,110.164,110.197,110.164,110.174,146399997.0
2005-08-22 05:30:00,110.17,110.192,110.161,110.187,318900004.0
2005-08-22 05:31:00,110.165,110.188,110.161,110.183,398300001.0
2005-08-22 05:32:00,110.173,110.186,110.167,110.183,233600002.0
2005-08-22 05:33:00,110.18,110.186,110.18,110.186,236899998.0
2005-08-22 05:34:00,110.202,110.208,110.174,110.179,340399999.0
2005-08-22 05:35:00,110.19,110.207,110.19,110.192,288900003.0
2005-08-22 05:36:00,110.201,110.224,110.201,110.211,178399999.0
2005-08-22 05:37:00,110.235,110.244,110.21,110.22,225900005.0
2005-08-22 05:38:00,110.212,110.22,110.188,110.194,171100004.0
2005-08-22 05:39:00,110.19,110.237,110.189,110.236,208599998.0
2005-08-22 05:40:00,110.202,110.208,110.178,110.185,129200000.0
2005-08-22 05:41:00,110.199,110.221,110.199,110.218,297700006.0
2005-08-22 05:42:00,110.217,110.225,110.209,110.209,162300004.0
2005-08-22 05:43:00,110.218,110.219,110.188,110.194,222300003.0
2005-08-22 05:44:00,110.205,110.235,110.205,110.207,130000001.0
2005-08-22 05:45:00,110.209,110.216,110.193,110.199,257399996.0
2005-08-22 05:46:00,110.208,110.215,110.188,110.188,535899992.0
2005-08-22 05:47:00,110.19,110.215,110.19,110.195,239500004.0
2005-08-22 05:48:00,110.198,110.198,110.168,110.175,281099998.0
2005-08-22 05:49:00,110.178,110.182,110.166,110.167,188500001.0
2005-08-22 05:50:00,110.192,110.204,110.181,110.181,150799999.0
2005-08-22 05:51:00,110.18,110.19,110.18,110.186,249399997.0
2005-08-22 05:52:00,110.186,110.192,110.175,110.175,146000001.0
2005-08-22 05:53:00,110.176,110.2,110.176,110.176,212500005.0
2005-08-22 05:54:00,110.192,110.196,110.177,110.192,423000000.0
2005-08-22 05:55:00,110.192,110.225,110.186,110.225,198400001.0
2005-08-22 05:56:00,110.178,110.208,110.172,110.182,299700000.0
2005-08-22 05:57:00,110.205,110.214,110.18,110.18,166800000.0
2005-08-22 05:58:00,110.202,110.222,110.18,110.18,259099994.0
2005-08-22 05:59:00,110.19,110.204,110.184,110.204,304600006.0
2005-08-22 06:00:00,110.177,110.193,110.154,110.154,287900001.0
2005-08-22 06:01:00,110.143,110.169,110.139,110.155,227300000.0
2005-08-22 06:02:00,110.153,110.187,110.153,110.184,171299998.0
2005-08-22 06:03:00,110.152,110.179,110.152,110.169,210999999.0
2005-08-22 06:04:00,110.143,110.151,110.138,110.138,198499999.0
2005-08-22 06:05:00,110.162,110.171,110.142,110.142,221699999.0
2005-08-22 06:06:00,110.151,110.168,110.14,110.14,249700003.0
2005-08-22 06:07:00,110.153,110.155,110.137,110.137,134299998.0
2005-08-22 06:08:00,110.147,110.16,110.124,110.14,331300000.0
2005-08-22 06:09:00,110.137,110.156,110.137,110.15,173600000.0
2005-08-22 06:10:00,110.155,110.166,110.138,110.143,370099998.0
2005-08-22 06:11:00,110.151,110.166,110.151,110.157,362500007.0
2005-08-22 06:12:00,110.133,110.156,110.13,110.149,194400000.0
2005-08-22 06:13:00,110.152,110.18,110.152,110.177,354299999.0
2005-08-22 06:14:00,110.143,110.185,110.134,110.159,265699993.0
2005-08-22 06:15:00,110.182,110.189,110.149,110.149,92000001.0
2005-08-22 06:16:00,110.17,110.17,110.147,110.149,234999997.0
2005-08-22 06:17:00,110.147,110.173,110.147,110.163,225200000.0
2005-08-22 06:18:00,110.15,110.18,110.142,110.153,245300004.0
2005-08-22 06:19:00,110.165,110.173,110.152,110.156,307599999.0
2005-08-22 06:20:00,110.151,110.169,110.151,110.166,306299998.0
2005-08-22 06:21:00,110.17,110.181,110.158,110.163,352500004.0
2005-08-22 06:22:00,110.178,110.187,110.167,110.181,295399996.0
2005-08-22 06:23:00,110.2,110.209,110.178,110.184,374099991.0
2005-08-22 06:24:00,110.185,110.195,110.169,110.175,258200002.0
2005-08-22 06:25:00,110.168,110.183,110.154,110.17,545499993.0
2005-08-22 06:26:00,110.155,110.192,110.155,110.174,206400001.0
2005-08-22 06:27:00,110.175,110.196,110.175,110.188,127699998.0
2005-08-22 06:28:00,110.168,110.214,110.168,110.213,293400007.0
2005-08-22 06:29:00,110.18,110.188,110.178,110.18,173000000.0
2005-08-22 06:30:00,110.188,110.196,110.173,110.173,111199999.0
2005-08-22 06:31:00,110.165,110.198,110.165,110.191,306399999.0
2005-08-22 06:32:00,110.18,110.185,110.158,110.174,201999994.0
2005-08-22 06:33:00,110.168,110.178,110.16,110.168,122800002.0
2005-08-22 06:34:00,110.167,110.181,110.164,110.169,316500003.0
2005-08-22 06:35:00,110.198,110.199,110.175,110.179,264200000.0
2005-08-22 06:36:00,110.167,110.202,110.167,110.202,210000001.0
2005-08-22 06:37:00,110.18,110.196,110.159,110.164,128600001.0
2005-08-22 06:38:00,110.158,110.18,110.15,110.168,357199997.0
2005-08-22 06:39:00,110.17,110.197,110.164,110.164,387200005.0
2005-08-22 06:40:00,110.178,110.201,110.166,110.166,352500003.0
2005-08-22 06:41:00,110.172,110.189,110.172,110.18,296999996.0
2005-08-22 06:42:00,110.185,110.192,110.18,110.192,248700002.0
2005-08-22 06:43:00,110.19,110.195,110.177,110.192,258799998.0
2005-08-22 06:44:00,110.2,110.217,110.196,110.213,133600000.0
2005-08-22 06:45:00,110.18,110.211,110.18,110.182,235600006.0
2005-08-22 06:46:00,110.201,110.214,110.178,110.206,216600002.0
2005-08-22 06:47:00,110.19,110.22,110.19,110.208,102800000.0
2005-08-22 06:48:00,110.207,110.218,110.191,110.192,187500003.0
2005-08-22 06:49:00,110.202,110.216,110.188,110.188,209199998.0
2005-08-22 06:50:00,110.198,110.225,110.198,110.225,272200004.0
2005-08-22 06:51:00,110.217,110.217,110.182,110.185,76200000.0
2005-08-22 06:52:00,110.197,110.204,110.187,110.204,311500003.0
2005-08-22 06:53:00,110.223,110.229,110.2,110.206,252299997.0
2005-08-22 06:54:00,110.215,110.226,110.202,110.205,137400001.0
2005-08-22 06:55:00,110.205,110.215,110.193,110.204,318300004.0
2005-08-22 06:56:00,110.202,110.216,110.202,110.202,223800001.0
2005-08-22 06:57:00,110.207,110.235,110.207,110.215,325000001.0
2005-08-22 06:58:00,110.22,110.237,110.2,110.2,316000003.0
2005-08-22 06:59:00,110.22,110.252,110.22,110.239,127700002.0
2005-08-22 07:00:00,110.218,110.253,110.214,110.239,355699993.0
2005-08-22 07:01:00,110.24,110.257,110.232,110.242,250299997.0
2005-08-22 07:02:00,110.252,110.261,110.245,110.246,128800004.0
2005-08-22 07:03:00,110.238,110.256,110.217,110.217,205699998.0
2005-08-22 07:04:00,110.218,110.251,110.214,110.225,178599996.0
2005-08-22 07:05:00,110.233,110.249,110.215,110.22,329299993.0
2005-08-22 07:06:00,110.212,110.218,110.187,110.195,273000000.0
2005-08-22 07:07:00,110.21,110.222,110.203,110.203,176100000.0
2005-08-22 07:08:00,110.208,110.227,110.2,110.2,261400002.0
2005-08-22 07:09:00,110.203,110.213,110.198,110.203,215799999.0
2005-08-22 07:10:00,110.2,110.228,110.189,110.197,317100001.0
2005-08-22 07:11:00,110.208,110.258,110.208,110.218,262300004.0
2005-08-22 07:12:00,110.198,110.215,110.186,110.204,234900002.0
2005-08-22 07:13:00,110.209,110.217,110.2,110.205,208899999.0
2005-08-22 07:14:00,110.214,110.228,110.204,110.205,235999996.0
2005-08-22 07:15:00,110.212,110.216,110.202,110.205,355400004.0
2005-08-22 07:16:00,110.22,110.234,110.195,110.204,211599998.0
2005-08-22 07:17:00,110.2,110.2,110.186,110.191,232100002.0
2005-08-22 07:18:00,110.193,110.223,110.187,110.213,224000000.0
2005-08-22 07:19:00,110.204,110.221,110.204,110.221,81500001.0
2005-08-22 07:20:00,110.235,110.24,110.22,110.221,199900005.0
2005-08-22 07:21:00,110.235,110.245,110.22,110.225,257900006.0
2005-08-22 07:22:00,110.218,110.248,110.214,110.244,166899999.0
2005-08-22 07:23:00,110.216,110.246,110.214,110.236,112200000.0
2005-08-22 07:24:00,110.22,110.251,110.22,110.224,304299997.0
2005-08-22 07:25:00,110.225,110.241,110.218,110.24,124600003.0
2005-08-22 07:26:00,110.23,110.249,110.209,110.209,226100001.0
2005-08-22 07:27:00,110.21,110.249,110.21,110.221,198399998.0
2005-08-22 07:28:00,110.218,110.234,110.21,110.223,124100002.0
2005-08-22 07:29:00,110.225,110.231,110.203,110.221,265200005.0
2005-08-22 07:30:00,110.195,110.205,110.191,110.194,325199997.0
2005-08-22 07:31:00,110.201,110.225,110.201,110.21,196000000.0
2005-08-22 07:32:00,110.195,110.223,110.191,110.207,348099999.0
2005-08-22 07:33:00,110.205,110.218,110.189,110.189,199199996.0
2005-08-22 07:34:00,110.188,110.202,110.184,110.202,301500000.0
2005-08-22 07:35:00,110.21,110.235,110.206,110.226,150700000.0
2005-08-22 07:36:00,110.232,110.241,110.215,110.224,153300002.0
2005-08-22 07:37:00,110.221,110.242,110.219,110.242,145000000.0
2005-08-22 07:38:00,110.219,110.23,110.2,110.204,148899999.0
2005-08-22 07:39:00,110.195,110.226,110.195,110.218,341599994.0
2005-08-22 07:40:00,110.212,110.216,110.188,110.188,208500005.0
2005-08-22 07:41:00,110.209,110.216,110.194,110.202,207400001.0
2005-08-22 07:42:00,110.193,110.21,110.19,110.191,263599999.0
2005-08-22 07:43:00,110.216,110.224,110.183,110.211,312800003.0
2005-08-22 07:44:00,110.203,110.238,110.203,110.215,218800000.0
2005-08-22 07:45:00,110.217,110.236,110.217,110.236,106299997.0
2005-08-22 07:46:00,110.26,110.265,110.239,110.239,143699999.0
2005-08-22 07:47:00,110.24,110.257,110.236,110.237,193899997.0
2005-08-22 07:48:00,110.227,110.265,110.222,110.253,254700007.0
2005-08-22 07:49:00,110.27,110.281,110.248,110.252,341700000.0
2005-08-22 07:50:00,110.246,110.264,110.243,110.248,324200004.0
2005-08-22 07:51:00,110.252,110.265,110.241,110.241,300900002.0
2005-08-22 07:52:00,110.22,110.22,110.204,110.205,100800000.0
2005-08-22 07:53:00,110.198,110.198,110.177,110.187,335699998.0
2005-08-22 07:54:00,110.175,110.176,110.16,110.172,262400000.0
2005-08-22 07:55:00,110.178,110.201,110.167,110.167,260300006.0
2005-08-22 07:56:00,110.189,110.192,110.166,110.166,258599999.0
2005-08-22 07:57:00,110.185,110.193,110.17,110.193,377899993.0
2005-08-22 07:58:00,110.16,110.196,110.154,110.196,191700001.0
2005-08-22 07:59:00,110.177,110.179,110.167,110.167,282600006.0
2005-08-22 08:00:00,110.162,110.18,110.155,110.155,219499995.0
2005-08-22 08:01:00,110.162,110.195,110.162,110.19,296999996.0
2005-08-22 08:02:00,110.183,110.183,110.153,110.157,98699999.0
2005-08-22 08:03:00,110.162,110.187,110.162,110.183,181300001.0
2005-08-22 08:04:00,110.162,110.197,110.156,110.191,94300003.0
2005-08-22 08:05:00,110.174,110.198,110.174,110.185,327999998.0
2005-08-22 08:06:00,110.154,110.155,110.139,110.139,241200002.0
2005-08-22 08:07:00,110.138,110.141,110.117,110.117,144400003.0
2005-08-22 08:08:00,110.113,110.113,110.1,110.1,34900000.0
2005-08-22 08:09:00,110.103,110.103,110.089,110.103,219900003.0
2005-08-22 08:10:00,110.123,110.127,110.113,110.116,184400000.0
2005-08-22 08:11:00,110.103,110.14,110.103,110.13,321499994.0
2005-08-22 08:12:00,110.098,110.133,110.098,110.133,279500000.0
2005-08-22 08:13:00,110.113,110.133,110.102,110.128,299099994.0
2005-08-22 08:14:00,110.099,110.117,110.091,110.091,252700003.0
2005-08-22 08:15:00,110.097,110.127,110.097,110.113,191399996.0
2005-08-22 08:16:00,110.098,110.098,110.064,110.064,116700000.0
2005-08-22 08:17:00,110.058,110.066,110.058,110.058,172300004.0
2005-08-22 08:18:00,110.072,110.075,110.06,110.064,46699999.0
2005-08-22 08:19:00,110.057,110.088,110.057,110.081,122899999.0
2005-08-22 08:20:00,110.08,110.099,110.075,110.075,160900003.0
2005-08-22 08:21:00,110.1,110.11,110.092,110.11,159299999.0
2005-08-22 08:22:00,110.116,110.117,110.108,110.117,279099997.0
2005-08-22 08:23:00,110.107,110.143,110.106,110.129,309500000.0
2005-08-22 08:24:00,110.123,110.129,110.111,110.111,239500003.0
2005-08-22 08:25:00,110.108,110.122,110.09,110.105,255499997.0
2005-08-22 08:26:00,110.107,110.127,110.107,110.113,286300004.0
2005-08-22 08:27:00,110.118,110.135,110.118,110.127,85699999.0
2005-08-22 08:28:00,110.126,110.142,110.122,110.135,289000003.0
2005-08-22 08:29:00,110.145,110.149,110.131,110.142,241299997.0
2005-08-22 08:30:00,110.137,110.155,110.121,110.127,492600006.0
2005-08-22 08:31:00,110.152,110.163,110.141,110.149,268600001.0
2005-08-22 08:32:00,110.145,110.178,110.145,110.178,153200002.0
2005-08-22 08:33:00,110.191,110.191,110.157,110.157,339600002.0
2005-08-22 08:34:00,110.162,110.162,110.137,110.14,95800001.0
2005-08-22 08:35:00,110.138,110.138,110.122,110.125,207600003.0
2005-08-22 08:36:00,110.116,110.128,110.1,110.106,156900000.0
2005-08-22 08:37:00,110.103,110.141,110.101,110.139,289200005.0
2005-08-22 08:38:00,110.135,110.162,110.131,110.151,212600003.0
2005-08-22 08:39:00,110.145,110.151,110.13,110.13,187199995.0
2005-08-22 08:40:00,110.15,110.15,110.114,110.117,399200005.0
2005-08-22 08:41:00,110.138,110.146,110.105,110.125,414899992.0
2005-08-22 08:42:00,110.128,110.137,110.107,110.108,236799996.0
2005-08-22 08:43:00,110.117,110.128,110.114,110.114,286500000.0
2005-08-22 08:44:00,110.12,110.135,110.092,110.092,304400001.0
2005-08-22 08:45:00,110.099,110.105,110.09,110.097,353000000.0
2005-08-22 08:46:00,110.104,110.104,110.094,110.094,146400002.0
2005-08-22 08:47:00,110.087,110.123,110.086,110.095,495099997.0
2005-08-22 08:48:00,110.095,110.124,110.095,110.101,164299997.0
2005-08-22 08:49:00,110.094,110.094,110.083,110.086,335300000.0
2005-08-22 08:50:00,110.097,110.114,110.085,110.096,239099993.0
2005-08-22 08:51:00,110.097,110.114,110.086,110.086,226100000.0
2005-08-22 08:52:00,110.08,110.096,110.068,110.068,197199999.0
2005-08-22 08:53:00,110.067,110.092,110.057,110.071,127099999.0
2005-08-22 08:54:00,110.076,110.091,110.061,110.064,282800002.0
2005-08-22 08:55:00,110.087,110.098,110.06,110.06,108699997.0
2005-08-22 08:56:00,110.06,110.065,110.048,110.048,268700000.0
2005-08-22 08:57:00,110.048,110.062,110.047,110.054,150500002.0
2005-08-22 08:58:00,110.05,110.053,110.04,110.045,305700002.0
2005-08-22 08:59:00,110.045,110.045,110.015,110.015,176799999.0
2005-08-22 09:00:00,110.017,110.017,109.967,109.967,352499998.0
2005-08-22 09:01:00,109.967,110.003,109.967,109.998,125100002.0
2005-08-22 09:02:00,109.995,110.0,109.995,110.0,87300001.0
2005-08-22 09:03:00,110.004,110.016,109.988,109.988,224000003.0
2005-08-22 09:04:00,109.975,109.975,109.95,109.958,260200002.0
2005-08-22 09:05:00,109.988,109.988,109.957,109.957,127400000.0
2005-08-22 09:06:00,109.928,109.928,109.906,109.92,172799996.0
2005-08-22 09:07:00,109.912,109.931,109.906,109.915,282300001.0
2005-08-22 09:08:00,109.917,109.937,109.917,109.92,312200000.0
2005-08-22 09:09:00,109.902,109.926,109.896,109.919,349000002.0
2005-08-22 09:10:00,109.9,109.9,109.872,109.872,392800005.0
2005-08-22 09:11:00,109.878,109.922,109.878,109.922,128600000.0
2005-08-22 09:12:00,109.908,109.92,109.872,109.872,276900006.0
2005-08-22 09:13:00,109.877,109.888,109.843,109.85,169600004.0
2005-08-22 09:14:00,109.856,109.856,109.84,109.852,183600001.0
2005-08-22 09:15:00,109.851,109.851,109.826,109.829,132099999.0
2005-08-22 09:16:00,109.825,109.856,109.825,109.851,154599997.0
2005-08-22 09:17:00,109.85,109.85,109.837,109.837,285500005.0
2005-08-22 09:18:00,109.848,109.859,109.844,109.844,162299997.0
2005-08-22 09:19:00,109.838,109.865,109.837,109.854,206299999.0
2005-08-22 09:20:00,109.855,109.86,109.844,109.855,320300010.0
2005-08-22 09:21:00,109.838,109.86,109.826,109.83,221699999.0
2005-08-22 09:22:00,109.826,109.841,109.824,109.829,294599999.0
2005-08-22 09:23:00,109.846,109.857,109.834,109.837,271699999.0
2005-08-22 09:24:00,109.871,109.879,109.848,109.849,354500007.0
2005-08-22 09:25:00,109.87,109.881,109.856,109.858,317300001.0
2005-08-22 09:26:00,109.875,109.885,109.854,109.854,166999997.0
2005-08-22 09:27:00,109.883,109.89,109.867,109.875,190300004.0
2005-08-22 09:28:00,109.87,109.88,109.86,109.866,357800002.0
2005-08-22 09:29:00,109.872,109.881,109.859,109.874,277300004.0
2005-08-22 09:30:00,109.875,109.896,109.863,109.878,183399998.0
2005-08-22 09:31:00,109.875,109.875,109.867,109.867,115099998.0
2005-08-22 09:32:00,109.88,109.891,109.874,109.874,129700000.0
2005-08-22 09:33:00,109.869,109.898,109.869,109.88,249499998.0
2005-08-22 09:34:00,109.868,109.893,109.855,109.882,260399997.0
2005-08-22 09:35:00,109.863,109.886,109.85,109.874,221300002.0
2005-08-22 09:36:00,109.86,109.86,109.832,109.832,198200004.0
2005-08-22 09:37:00,109.854,109.885,109.854,109.884,368700001.0
2005-08-22 09:38:00,109.864,109.89,109.859,109.86,307699998.0
2005-08-22 09:39:00,109.869,109.872,109.854,109.859,360799994.0
2005-08-22 09:40:00,109.87,109.895,109.862,109.87,296300004.0
2005-08-22 09:41:00,109.898,109.904,109.878,109.884,273999999.0
2005-08-22 09:42:00,109.898,109.908,109.869,109.908,308300000.0
2005-08-22 09:43:00,109.878,109.878,109.856,109.863,192600003.0
2005-08-22 09:44:00,109.876,109.886,109.87,109.88,211300000.0
2005-08-22 09:45:00,109.87,109.889,109.87,109.889,51300000.0
2005-08-22 09:46:00,109.86,109.888,109.852,109.874,133099997.0
2005-08-22 09:47:00,109.88,109.916,109.88,109.901,254400001.0
2005-08-22 09:48:00,109.882,109.912,109.882,109.898,207499997.0
2005-08-22 09:49:00,109.89,109.908,109.872,109.872,388800000.0
2005-08-22 09:50:00,109.861,109.894,109.861,109.87,160800002.0
2005-08-22 09:51:00,109.861,109.876,109.851,109.863,310900004.0
2005-08-22 09:52:00,109.895,109.895,109.865,109.869,192500000.0
2005-08-22 09:53:00,109.865,109.872,109.85,109.852,239500002.0
2005-08-22 09:54:00,109.835,109.846,109.827,109.827,254600002.0
2005-08-22 09:55:00,109.839,109.869,109.839,109.842,223499996.0
2005-08-22 09:56:00,109.83,109.86,109.828,109.843,176100004.0
2005-08-22 09:57:00,109.863,109.869,109.835,109.844,181499998.0
2005-08-22 09:58:00,109.852,109.855,109.833,109.838,176399998.0
2005-08-22 09:59:00,109.849,109.872,109.849,109.851,274400005.0
2005-08-22 10:00:00,109.847,109.861,109.839,109.854,506999993.0
2005-08-22 10:01:00,109.86,109.866,109.847,109.847,232799998.0
2005-08-22 10:02:00,109.852,109.875,109.851,109.851,163600003.0
2005-08-22 10:03:00,109.842,109.885,109.842,109.877,463100001.0
2005-08-22 10:04:00,109.86,109.875,109.85,109.866,177900005.0
2005-08-22 10:05:00,109.868,109.875,109.865,109.868,226900002.0
2005-08-22 10:06:00,109.88,109.904,109.88,109.885,145900000.0
2005-08-22 10:07:00,109.877,109.907,109.871,109.871,134700001.0
2005-08-22 10:08:00,109.853,109.885,109.845,109.865,186499999.0
2005-08-22 10:09:00,109.86,109.86,109.839,109.839,170300000.0
2005-08-22 10:10:00,109.865,109.887,109.847,109.847,342800002.0
2005-08-22 10:11:00,109.835,109.871,109.829,109.836,257200002.0
2005-08-22 10:12:00,109.859,109.877,109.851,109.865,206500000.0
2005-08-22 10:13:00,109.878,109.89,109.864,109.864,233899993.0
2005-08-22 10:14:00,109.882,109.885,109.82,109.849,276399998.0
2005-08-22 10:15:00,109.872,109.881,109.857,109.872,169600000.0
2005-08-22 10:16:00,109.872,109.883,109.844,109.857,391199997.0
2005-08-22 10:17:00,109.848,109.853,109.834,109.848,265700000.0
2005-08-22 10:18:00,109.841,109.879,109.837,109.837,375600002.0
2005-08-22 10:19:00,109.844,109.866,109.834,109.84,152300001.0
2005-08-22 10:20:00,109.862,109.871,109.845,109.868,339399998.0
2005-08-22 10:21:00,109.862,109.869,109.838,109.854,239399997.0
2005-08-22 10:22:00,109.87,109.87,109.849,109.858,299600004.0
2005-08-22 10:23:00,109.865,109.875,109.819,109.85,235399997.0
2005-08-22 10:24:00,109.877,109.877,109.839,109.86,295600002.0
2005-08-22 10:25:00,109.838,109.878,109.838,109.86,274899998.0
2005-08-22 10:26:00,109.854,109.854,109.823,109.823,188400001.0
2005-08-22 10:27:00,109.813,109.813,109.81,109.81,84199997.0
2005-08-22 10:28:00,109.783,109.786,109.754,109.761,221300000.0
2005-08-22 10:29:00,109.743,109.769,109.743,109.763,290700002.0
2005-08-22 10:30:00,109.756,109.759,109.74,109.74,326599998.0
2005-08-22 10:31:00,109.738,109.738,109.718,109.732,271899997.0
2005-08-22 10:32:00,109.733,109.741,109.721,109.721,261600004.0
2005-08-22 10:33:00,109.702,109.702,109.68,109.68,305700000.0
2005-08-22 10:34:00,109.675,109.713,109.674,109.713,271200004.0
2005-08-22 10:35:00,109.703,109.717,109.694,109.702,445499998.0
2005-08-22 10:36:00,109.712,109.733,109.708,109.721,223299998.0
2005-08-22 10:37:00,109.725,109.739,109.681,109.694,256400001.0
2005-08-22 10:38:00,109.702,109.702,109.684,109.691,187499998.0
2005-08-22 10:39:00,109.681,109.681,109.644,109.654,236000003.0
2005-08-22 10:40:00,109.656,109.711,109.656,109.707,119100000.0
2005-08-22 10:41:00,109.682,109.723,109.682,109.723,226700004.0
2005-08-22 10:42:00,109.73,109.73,109.716,109.725,280000002.0
2005-08-22 10:43:00,109.724,109.727,109.712,109.712,197099996.0
2005-08-22 10:44:00,109.711,109.731,109.707,109.722,315799998.0
2005-08-22 10:45:00,109.744,109.752,109.738,109.738,251800002.0
2005-08-22 10:46:00,109.755,109.774,109.755,109.764,156800005.0
2005-08-22 10:47:00,109.77,109.784,109.747,109.747,131599998.0
2005-08-22 10:48:00,109.751,109.755,109.731,109.731,172199999.0
2005-08-22 10:49:00,109.747,109.758,109.732,109.742,170000002.0
2005-08-22 10:50:00,109.749,109.754,109.735,109.735,136199998.0
2005-08-22 10:51:00,109.751,109.761,109.749,109.749,328699996.0
2005-08-22 10:52:00,109.75,109.755,109.735,109.742,274299997.0
2005-08-22 10:53:00,109.741,109.77,109.741,109.755,204299999.0
2005-08-22 10:54:00,109.76,109.775,109.735,109.737,241500000.0
2005-08-22 10:55:00,109.745,109.778,109.736,109.736,262899999.0
2005-08-22 10:56:00,109.735,109.757,109.735,109.75,169900002.0
2005-08-22 10:57:00,109.755,109.786,109.755,109.765,339000000.0
2005-08-22 10:58:00,109.76,109.783,109.754,109.766,94000001.0
2005-08-22 10:59:00,109.791,109.791,109.754,109.756,217199994.0
2005-08-22 11:00:00,109.77,109.793,109.756,109.756,367099994.0
2005-08-22 11:01:00,109.762,109.777,109.751,109.754,264599999.0
2005-08-22 11:02:00,109.751,109.751,109.72,109.72,262100002.0
2005-08-22 11:03:00,109.727,109.732,109.694,109.699,423699997.0
2005-08-22 11:04:00,109.708,109.717,109.706,109.717,261199994.0
2005-08-22 11:05:00,109.73,109.751,109.726,109.731,297200002.0
2005-08-22 11:06:00,109.748,109.765,109.731,109.731,246600003.0
2005-08-22 11:07:00,109.72,109.73,109.702,109.729,320499997.0
2005-08-22 11:08:00,109.73,109.746,109.721,109.742,211799997.0
2005-08-22 11:09:00,109.728,109.735,109.716,109.718,125000001.0
2005-08-22 11:10:00,109.716,109.719,109.701,109.715,302499999.0
2005-08-22 11:11:00,109.727,109.75,109.727,109.731,151699996.0
2005-08-22 11:12:00,109.748,109.748,109.72,109.727,415300003.0
2005-08-22 11:13:00,109.731,109.752,109.731,109.743,149799998.0
2005-08-22 11:14:00,109.755,109.773,109.727,109.752,338099999.0
2005-08-22 11:15:00,109.767,109.78,109.738,109.745,554499993.0
2005-08-22 11:16:00,109.757,109.769,109.742,109.742,304400001.0
2005-08-22 11:17:00,109.743,109.744,109.719,109.72,283199995.0
2005-08-22 11:18:00,109.727,109.75,109.727,109.747,143700001.0
2005-08-22 11:19:00,109.715,109.759,109.711,109.737,266900001.0
2005-08-22 11:20:00,109.73,109.746,109.721,109.728,359200005.0
2005-08-22 11:21:00,109.727,109.733,109.727,109.731,259800000.0
2005-08-22 11:22:00,109.747,109.756,109.733,109.739,327600000.0
2005-08-22 11:23:00,109.743,109.764,109.74,109.741,226299999.0
2005-08-22 11:24:00,109.735,109.757,109.728,109.728,221799995.0
2005-08-22 11:25:00,109.715,109.746,109.715,109.731,325200000.0
2005-08-22 11:26:00,109.757,109.758,109.725,109.737,159999996.0
2005-08-22 11:27:00,109.733,109.733,109.72,109.727,101399999.0
2005-08-22 11:28:00,109.735,109.746,109.714,109.714,280199999.0
2005-08-22 11:29:00,109.717,109.751,109.716,109.735,203599999.0
2005-08-22 11:30:00,109.735,109.74,109.712,109.712,311899999.0
2005-08-22 11:31:00,109.76,109.764,109.739,109.739,191100001.0
2005-08-22 11:32:00,109.747,109.751,109.721,109.725,139799999.0
2005-08-22 11:33:00,109.726,109.75,109.726,109.741,162000004.0
2005-08-22 11:34:00,109.737,109.746,109.721,109.742,180900001.0
2005-08-22 11:35:00,109.74,109.745,109.721,109.725,225200000.0
2005-08-22 11:36:00,109.725,109.746,109.702,109.746,293600003.0
2005-08-22 11:37:00,109.732,109.734,109.718,109.734,208599993.0
2005-08-22 11:38:00,109.725,109.73,109.716,109.72,190200004.0
2005-08-22 11:39:00,109.718,109.718,109.696,109.705,144299997.0
2005-08-22 11:40:00,109.7,109.725,109.7,109.721,161299999.0
2005-08-22 11:41:00,109.716,109.731,109.7,109.701,252200007.0
2005-08-22 11:42:00,109.707,109.713,109.704,109.713,265199999.0
2005-08-22 11:43:00,109.725,109.731,109.706,109.706,219499998.0
2005-08-22 11:44:00,109.721,109.725,109.712,109.714,128599998.0
2005-08-22 11:45:00,109.72,109.725,109.697,109.701,277100001.0
2005-08-22 11:46:00,109.703,109.703,109.692,109.697,149600000.0
2005-08-22 11:47:00,109.697,109.708,109.673,109.684,270700002.0
2005-08-22 11:48:00,109.7,109.7,109.668,109.669,133700002.0
2005-08-22 11:49:00,109.66,109.66,109.624,109.631,170199999.0
2005-08-22 11:50:00,109.642,109.645,109.613,109.638,166699998.0
2005-08-22 11:51:00,109.625,109.654,109.613,109.613,300800004.0
2005-08-22 11:52:00,109.613,109.645,109.609,109.629,281200003.0
2005-08-22 11:53:00,109.653,109.659,109.623,109.623,347299993.0
2005-08-22 11:54:00,109.623,109.625,109.612,109.625,280699998.0
2005-08-22 11:55:00,109.616,109.616,109.581,109.605,447300006.0
2005-08-22 11:56:00,109.605,109.607,109.587,109.589,240299999.0
2005-08-22 11:57:00,109.586,109.619,109.586,109.611,186899997.0
2005-08-22 11:58:00,109.6,109.608,109.584,109.584,253300002.0
2005-08-22 11:59:00,109.576,109.608,109.576,109.583,358500001.0
2005-08-22 12:00:00,109.585,109.614,109.581,109.614,184299999.0
2005-08-22 12:01:00,109.627,109.652,109.627,109.631,420400002.0
2005-08-22 12:02:00,109.632,109.649,109.628,109.649,207000004.0
2005-08-22 12:03:00,109.675,109.693,109.675,109.677,255900002.0
2005-08-22 12:04:00,109.685,109.708,109.672,109.692,154900003.0
2005-08-22 12:05:00,109.687,109.704,109.682,109.69,173099998.0
2005-08-22 12:06:00,109.675,109.702,109.671,109.684,290599999.0
2005-08-22 12:07:00,109.677,109.681,109.665,109.668,238400000.0
2005-08-22 12:08:00,109.68,109.687,109.664,109.664,303900000.0
2005-08-22 12:09:00,109.664,109.687,109.664,109.67,336000001.0
2005-08-22 12:10:00,109.679,109.689,109.674,109.686,67300002.0
2005-08-22 12:11:00,109.699,109.731,109.699,109.72,352300002.0
2005-08-22 12:12:00,109.705,109.717,109.693,109.711,177499996.0
2005-08-22 12:13:00,109.703,109.731,109.697,109.72,202799996.0
2005-08-22 12:14:00,109.708,109.712,109.703,109.708,301800003.0
2005-08-22 12:15:00,109.738,109.738,109.702,109.707,251000003.0
2005-08-22 12:16:00,109.702,109.742,109.695,109.738,321100002.0
2005-08-22 12:17:00,109.725,109.752,109.724,109.729,302600000.0
2005-08-22 12:18:00,109.713,109.746,109.71,109.746,232699999.0
2005-08-22 12:19:00,109.722,109.741,109.71,109.723,279399996.0
2005-08-22 12:20:00,109.719,109.733,109.717,109.717,352199997.0
2005-08-22 12:21:00,109.718,109.736,109.712,109.712,201999996.0
2005-08-22 12:22:00,109.726,109.734,109.714,109.734,91499998.0
2005-08-22 12:23:00,109.709,109.734,109.686,109.686,275700003.0
2005-08-22 12:24:00,109.68,109.74,109.68,109.7,226500001.0
2005-08-22 12:25:00,109.685,109.72,109.685,109.699,234100000.0
2005-08-22 12:26:00,109.705,109.723,109.705,109.718,147900003.0
2005-08-22 12:27:00,109.698,109.705,109.693,109.7,189399996.0
2005-08-22 12:28:00,109.715,109.737,109.697,109.705,340800004.0
2005-08-22 12:29:00,109.721,109.722,109.713,109.715,284000000.0
2005-08-22 12:30:00,109.699,109.699,109.688,109.688,223200000.0
2005-08-22 12:31:00,109.698,109.72,109.698,109.71,260100004.0
2005-08-22 12:32:00,109.717,109.738,109.703,109.703,274199995.0
2005-08-22 12:33:00,109.72,109.738,109.701,109.707,310200007.0
2005-08-22 12:34:00,109.705,109.73,109.705,109.718,90099998.0
2005-08-22 12:35:00,109.71,109.725,109.702,109.718,266200004.0
2005-08-22 12:36:00,109.726,109.741,109.718,109.72,208199999.0
2005-08-22 12:37:00,109.72,109.733,109.7,109.725,292700001.0
2005-08-22 12:38:00,109.709,109.713,109.703,109.703,143099996.0
2005-08-22 12:39:00,109.706,109.723,109.695,109.695,400999998.0
2005-08-22 12:40:00,109.712,109.721,109.702,109.709,263800000.0
2005-08-22 12:41:00,109.688,109.688,109.672,109.672,408600003.0
2005-08-22 12:42:00,109.7,109.708,109.674,109.682,327900000.0
2005-08-22 12:43:00,109.687,109.7,109.687,109.688,71899999.0
2005-08-22 12:44:00,109.693,109.703,109.671,109.68,403900005.0
2005-08-22 12:45:00,109.689,109.704,109.672,109.672,327200003.0
2005-08-22 12:46:00,109.67,109.694,109.664,109.672,297700002.0
2005-08-22 12:47:00,109.669,109.697,109.664,109.664,346699997.0
2005-08-22 12:48:00,109.655,109.685,109.65,109.659,409599999.0
2005-08-22 12:49:00,109.65,109.65,109.626,109.629,181899999.0
2005-08-22 12:50:00,109.62,109.637,109.612,109.614,134500000.0
2005-08-22 12:51:00,109.623,109.638,109.609,109.638,197199997.0
2005-08-22 12:52:00,109.633,109.666,109.628,109.628,219399996.0
2005-08-22 12:53:00,109.625,109.625,109.617,109.625,160299999.0
2005-08-22 12:54:00,109.607,109.607,109.598,109.598,23900000.0
2005-08-22 12:55:00,109.602,109.618,109.602,109.618,138000005.0
2005-08-22 12:56:00,109.63,109.63,109.591,109.604,360700002.0
2005-08-22 12:57:00,109.616,109.628,109.603,109.603,176499998.0
2005-08-22 12:58:00,109.595,109.605,109.587,109.605,341200003.0
2005-08-22 12:59:00,109.606,109.606,109.554,109.565,278999996.0
2005-08-22 13:00:00,109.564,109.605,109.564,109.605,136100000.0
2005-08-22 13:01:00,109.604,109.613,109.601,109.604,186100000.0
2005-08-22 13:02:00,109.612,109.62,109.577,109.579,363400000.0
2005-08-22 13:03:00,109.592,109.604,109.572,109.572,304800004.0
2005-08-22 13:04:00,109.572,109.586,109.57,109.586,253500004.0
2005-08-22 13:05:00,109.583,109.583,109.548,109.552,345200003.0
2005-08-22 13:06:00,109.543,109.543,109.532,109.532,103500000.0
2005-08-22 13:07:00,109.535,109.545,109.526,109.526,150199999.0
2005-08-22 13:08:00,109.54,109.542,109.527,109.527,245299998.0
2005-08-22 13:09:00,109.513,109.544,109.508,109.536,234199996.0
2005-08-22 13:10:00,109.508,109.537,109.495,109.531,208099998.0
2005-08-22 13:11:00,109.516,109.516,109.504,109.515,170099998.0
2005-08-22 13:12:00,109.52,109.536,109.505,109.509,130699997.0
2005-08-22 13:13:00,109.52,109.54,109.514,109.521,144199998.0
2005-08-22 13:14:00,109.539,109.549,109.519,109.519,163600000.0
2005-08-22 13:15:00,109.518,109.52,109.509,109.509,285700001.0
2005-08-22 13:16:00,109.505,109.521,109.497,109.497,215900002.0
2005-08-22 13:17:00,109.485,109.52,109.482,109.493,184300004.0
2005-08-22 13:18:00,109.488,109.508,109.473,109.499,259700002.0
2005-08-22 13:19:00,109.48,109.48,109.459,109.459,206300003.0
2005-08-22 13:20:00,109.458,109.462,109.453,109.459,274600003.0
2005-08-22 13:21:00,109.474,109.479,109.454,109.462,78600001.0
2005-08-22 13:22:00,109.459,109.493,109.459,109.474,403700001.0
2005-08-22 13:23:00,109.467,109.48,109.447,109.458,246300005.0
2005-08-22 13:24:00,109.465,109.472,109.462,109.466,315600003.0
2005-08-22 13:25:00,109.478,109.488,109.47,109.488,144499997.0
2005-08-22 13:26:00,109.492,109.5,109.492,109.497,140900000.0
2005-08-22 13:27:00,109.508,109.514,109.485,109.499,159099999.0
2005-08-22 13:28:00,109.507,109.518,109.501,109.507,266000003.0
2005-08-22 13:29:00,109.513,109.544,109.513,109.535,352200007.0
2005-08-22 13:30:00,109.53,109.535,109.518,109.525,336099990.0
2005-08-22 13:31:00,109.538,109.561,109.538,109.56,97799999.0
2005-08-22 13:32:00,109.568,109.569,109.526,109.536,391100003.0
2005-08-22 13:33:00,109.528,109.556,109.518,109.52,458900002.0
2005-08-22 13:34:00,109.507,109.534,109.506,109.52,201200006.0
2005-08-22 13:35:00,109.538,109.544,109.517,109.525,306099999.0
2005-08-22 13:36:00,109.518,109.541,109.512,109.527,358400000.0
2005-08-22 13:37:00,109.53,109.542,109.512,109.52,215400003.0
2005-08-22 13:38:00,109.51,109.533,109.51,109.511,231499998.0
2005-08-22 13:39:00,109.514,109.53,109.506,109.523,253499996.0
2005-08-22 13:40:00,109.515,109.555,109.515,109.539,353500006.0
2005-08-22 13:41:00,109.525,109.542,109.52,109.524,235999996.0
2005-08-22 13:42:00,109.508,109.532,109.5,109.52,289400002.0
2005-08-22 13:43:00,109.51,109.518,109.51,109.518,151600003.0
2005-08-22 13:44:00,109.523,109.523,109.508,109.51,299200000.0
2005-08-22 13:45:00,109.539,109.548,109.517,109.517,235200002.0
2005-08-22 13:46:00,109.523,109.545,109.514,109.514,205600006.0
2005-08-22 13:47:00,109.525,109.539,109.515,109.539,292799997.0
2005-08-22 13:48:00,109.532,109.55,109.502,109.512,131600001.0
2005-08-22 13:49:00,109.531,109.555,109.531,109.555,245200003.0
2005-08-22 13:50:00,109.562,109.571,109.542,109.547,173600004.0
2005-08-22 13:51:00,109.564,109.583,109.564,109.569,122900000.0
2005-08-22 13:52:00,109.58,109.589,109.559,109.56,217000001.0
2005-08-22 13:53:00,109.55,109.565,109.549,109.556,87600001.0
2005-08-22 13:54:00,109.54,109.577,109.536,109.577,184899998.0
2005-08-22 13:55:00,109.555,109.569,109.516,109.516,386399998.0
2005-08-22 13:56:00,109.53,109.53,109.498,109.5,439700000.0
2005-08-22 13:57:00,109.507,109.534,109.507,109.522,116900000.0
2005-08-22 13:58:00,109.516,109.516,109.496,109.512,201300001.0
2005-08-22 13:59:00,109.508,109.523,109.499,109.508,236100004.0
2005-08-22 14:00:00,109.48,109.51,109.469,109.51,178299998.0
2005-08-22 14:01:00,109.486,109.519,109.479,109.509,230200004.0
2005-08-22 14:02:00,109.508,109.516,109.485,109.485,242999994.0
2005-08-22 14:03:00,109.472,109.515,109.471,109.492,321800001.0
2005-08-22 14:04:00,109.482,109.483,109.458,109.465,222999995.0
2005-08-22 14:05:00,109.465,109.49,109.455,109.476,284499996.0
2005-08-22 14:06:00,109.492,109.501,109.473,109.482,226399999.0
2005-08-22 14:07:00,109.485,109.496,109.468,109.469,215399999.0
2005-08-22 14:08:00,109.505,109.507,109.461,109.487,192800003.0
2005-08-22 14:09:00,109.473,109.479,109.467,109.467,215800004.0
2005-08-22 14:10:00,109.483,109.501,109.466,109.466,201800003.0
2005-08-22 14:11:00,109.48,109.495,109.464,109.467,245000005.0
2005-08-22 14:12:00,109.486,109.49,109.468,109.468,292299994.0
2005-08-22 14:13:00,109.452,109.48,109.448,109.464,148399998.0
2005-08-22 14:14:00,109.46,109.491,109.456,109.482,208700004.0
2005-08-22 14:15:00,109.502,109.511,109.48,109.48,361899994.0
2005-08-22 14:16:00,109.47,109.497,109.47,109.49,201900001.0
2005-08-22 14:17:00,109.467,109.492,109.465,109.479,320599999.0
2005-08-22 14:18:00,109.467,109.504,109.467,109.5,298200003.0
2005-08-22 14:19:00,109.478,109.503,109.466,109.489,307599997.0
2005-08-22 14:20:00,109.443,109.443,109.427,109.433,107000003.0
2005-08-22 14:21:00,109.458,109.458,109.416,109.416,218300006.0
2005-08-22 14:22:00,109.4,109.431,109.397,109.4,265200004.0
2005-08-22 14:23:00,109.414,109.421,109.404,109.405,244899993.0
2005-08-22 14:24:00,109.412,109.447,109.412,109.419,311000003.0
2005-08-22 14:25:00,109.415,109.428,109.415,109.42,293400000.0
2005-08-22 14:26:00,109.428,109.445,109.428,109.431,241199997.0
2005-08-22 14:27:00,109.429,109.437,109.406,109.406,303199998.0
2005-08-22 14:28:00,109.414,109.428,109.403,109.414,273699999.0
2005-08-22 14:29:00,109.411,109.417,109.401,109.415,318000003.0
2005-08-22 14:30:00,109.423,109.442,109.415,109.434,451700006.0
2005-08-22 14:31:00,109.425,109.439,109.408,109.431,216999997.0
2005-08-22 14:32:00,109.388,109.428,109.366,109.397,338700005.0
2005-08-22 14:33:00,109.426,109.438,109.412,109.43,323799999.0
2005-08-22 14:34:00,109.44,109.456,109.435,109.449,226200000.0
2005-08-22 14:35:00,109.45,109.463,109.442,109.448,132000000.0
2005-08-22 14:36:00,109.461,109.527,109.456,109.527,170400001.0
2005-08-22 14:37:00,109.53,109.539,109.53,109.537,206700004.0
2005-08-22 14:38:00,109.521,109.53,109.516,109.516,288500003.0
2005-08-22 14:39:00,109.517,109.523,109.51,109.512,56299999.0
2005-08-22 14:40:00,109.528,109.545,109.509,109.509,157400000.0
2005-08-22 14:41:00,109.495,109.532,109.491,109.528,167199999.0
2005-08-22 14:42:00,109.508,109.511,109.496,109.504,217999997.0
2005-08-22 14:43:00,109.498,109.498,109.457,109.486,423299999.0
2005-08-22 14:44:00,109.485,109.495,109.456,109.461,248799999.0
2005-08-22 14:45:00,109.467,109.516,109.461,109.508,317499999.0
2005-08-22 14:46:00,109.53,109.562,109.53,109.545,210999998.0
2005-08-22 14:47:00,109.522,109.548,109.52,109.528,143299997.0
2005-08-22 14:48:00,109.523,109.55,109.518,109.543,216799997.0
2005-08-22 14:49:00,109.536,109.549,109.522,109.543,239599995.0
2005-08-22 14:50:00,109.542,109.55,109.513,109.524,372200006.0
2005-08-22 14:51:00,109.521,109.543,109.521,109.543,361499996.0
2005-08-22 14:52:00,109.551,109.584,109.551,109.573,321899999.0
2005-08-22 14:53:00,109.563,109.578,109.563,109.564,331400002.0
2005-08-22 14:54:00,109.57,109.57,109.529,109.543,221400005.0
2005-08-22 14:55:00,109.538,109.55,109.521,109.53,306000004.0
2005-08-22 14:56:00,109.516,109.516,109.508,109.51,256599998.0
2005-08-22 14:57:00,109.538,109.539,109.494,109.51,290200001.0
2005-08-22 14:58:00,109.51,109.546,109.51,109.546,173299997.0
2005-08-22 14:59:00,109.535,109.545,109.527,109.535,271400000.0
2005-08-22 15:00:00,109.523,109.545,109.518,109.519,222200002.0
2005-08-22 15:01:00,109.498,109.499,109.484,109.486,186099998.0
2005-08-22 15:02:00,109.484,109.505,109.484,109.505,117900000.0
2005-08-22 15:03:00,109.52,109.52,109.508,109.513,227600001.0
2005-08-22 15:04:00,109.525,109.544,109.525,109.531,251500005.0
2005-08-22 15:05:00,109.543,109.552,109.524,109.537,288400002.0
2005-08-22 15:06:00,109.533,109.579,109.533,109.579,257200005.0
2005-08-22 15:07:00,109.582,109.597,109.547,109.55,133599996.0
2005-08-22 15:08:00,109.557,109.557,109.55,109.554,309400001.0
2005-08-22 15:09:00,109.557,109.557,109.537,109.543,322800002.0
2005-08-22 15:10:00,109.565,109.597,109.565,109.596,202600002.0
2005-08-22 15:11:00,109.589,109.607,109.588,109.595,312600002.0
2005-08-22 15:12:00,109.612,109.618,109.592,109.592,125100002.0
2005-08-22 15:13:00,109.593,109.599,109.567,109.567,273500003.0
2005-08-22 15:14:00,109.57,109.594,109.57,109.581,134899999.0
2005-08-22 15:15:00,109.572,109.636,109.572,109.636,153100002.0
2005-08-22 15:16:00,109.667,109.687,109.664,109.664,148199999.0
2005-08-22 15:17:00,109.672,109.682,109.647,109.647,161099995.0
2005-08-22 15:18:00,109.655,109.659,109.623,109.642,139400002.0
2005-08-22 15:19:00,109.643,109.659,109.638,109.643,325099997.0
2005-08-22 15:20:00,109.678,109.679,109.639,109.647,220800000.0
2005-08-22 15:21:00,109.65,109.684,109.642,109.649,349200003.0
2005-08-22 15:22:00,109.657,109.686,109.657,109.68,115499999.0
2005-08-22 15:23:00,109.662,109.691,109.655,109.655,167099999.0
2005-08-22 15:24:00,109.665,109.682,109.654,109.655,292800000.0
2005-08-22 15:25:00,109.665,109.676,109.645,109.658,285100003.0
2005-08-22 15:26:00,109.665,109.69,109.654,109.688,155000003.0
2005-08-22 15:27:00,109.665,109.688,109.665,109.685,158099999.0
2005-08-22 15:28:00,109.683,109.711,109.676,109.687,470499997.0
2005-08-22 15:29:00,109.668,109.701,109.668,109.693,242799999.0
2005-08-22 15:30:00,109.705,109.71,109.69,109.69,208100007.0
2005-08-22 15:31:00,109.72,109.724,109.684,109.701,255200004.0
2005-08-22 15:32:00,109.695,109.73,109.695,109.711,205500004.0
2005-08-22 15:33:00,109.693,109.726,109.693,109.702,203000001.0
2005-08-22 15:34:00,109.69,109.7,109.649,109.65,213100003.0
2005-08-22 15:35:00,109.668,109.689,109.662,109.662,98199997.0
2005-08-22 15:36:00,109.652,109.672,109.646,109.671,90000002.0
2005-08-22 15:37:00,109.655,109.655,109.635,109.635,341700001.0
2005-08-22 15:38:00,109.632,109.656,109.628,109.651,230600003.0
2005-08-22 15:39:00,109.633,109.668,109.633,109.646,280600000.0
2005-08-22 15:40:00,109.65,109.661,109.636,109.65,313800000.0
2005-08-22 15:41:00,109.629,109.635,109.615,109.615,274600004.0
2005-08-22 15:42:00,109.606,109.648,109.606,109.612,397200003.0
2005-08-22 15:43:00,109.611,109.642,109.604,109.623,207799999.0
2005-08-22 15:44:00,109.63,109.641,109.608,109.609,290300004.0
2005-08-22 15:45:00,109.615,109.632,109.605,109.605,121999997.0
2005-08-22 15:46:00,109.6,109.611,109.596,109.601,257800003.0
2005-08-22 15:47:00,109.615,109.621,109.598,109.598,191900002.0
2005-08-22 15:48:00,109.603,109.622,109.587,109.587,381500001.0
2005-08-22 15:49:00,109.58,109.597,109.574,109.596,211300004.0
2005-08-22 15:50:00,109.582,109.634,109.582,109.606,315000002.0
2005-08-22 15:51:00,109.6,109.621,109.576,109.621,345000002.0
2005-08-22 15:52:00,109.615,109.633,109.615,109.62,229700000.0
2005-08-22 15:53:00,109.63,109.661,109.63,109.659,177099997.0
2005-08-22 15:54:00,109.633,109.653,109.614,109.633,215000004.0
2005-08-22 15:55:00,109.662,109.662,109.628,109.635,312500000.0
2005-08-22 15:56:00,109.64,109.688,109.64,109.686,277700001.0
2005-08-22 15:57:00,109.662,109.678,109.662,109.671,131599996.0
2005-08-22 15:58:00,109.672,109.687,109.659,109.659,241900002.0
2005-08-22 15:59:00,109.658,109.68,109.642,109.67,333500001.0
2005-08-22 16:00:00,109.68,109.686,109.679,109.683,288800002.0
2005-08-22 16:01:00,109.69,109.695,109.69,109.694,131500001.0
2005-08-22 16:02:00,109.705,109.72,109.698,109.716,121400000.0
2005-08-22 16:03:00,109.737,109.746,109.719,109.726,313000001.0
2005-08-22 16:04:00,109.717,109.728,109.717,109.72,123699999.0
2005-08-22 16:05:00,109.742,109.757,109.72,109.72,189800000.0
2005-08-22 16:06:00,109.717,109.722,109.711,109.717,232700002.0
2005-08-22 16:07:00,109.716,109.716,109.658,109.664,256300006.0
2005-08-22 16:08:00,109.673,109.68,109.664,109.678,349399997.0
2005-08-22 16:09:00,109.687,109.703,109.673,109.673,238600000.0
2005-08-22 16:10:00,109.687,109.687,109.655,109.655,239199999.0
2005-08-22 16:11:00,109.668,109.678,109.66,109.66,187800000.0
2005-08-22 16:12:00,109.688,109.688,109.638,109.644,158700001.0
2005-08-22 16:13:00,109.675,109.685,109.654,109.654,213899997.0
2005-08-22 16:14:00,109.682,109.699,109.661,109.664,243599998.0
2005-08-22 16:15:00,109.684,109.707,109.684,109.692,246199998.0
2005-08-22 16:16:00,109.681,109.711,109.679,109.705,233399999.0
2005-08-22 16:17:00,109.693,109.702,109.647,109.647,283200004.0
2005-08-22 16:18:00,109.679,109.691,109.676,109.681,245899999.0
2005-08-22 16:19:00,109.686,109.709,109.679,109.68,277600003.0
2005-08-22 16:20:00,109.692,109.7,109.67,109.676,291799997.0
2005-08-22 16:21:00,109.701,109.701,109.673,109.69,131900001.0
2005-08-22 16:22:00,109.69,109.708,109.685,109.692,224099999.0
2005-08-22 16:23:00,109.69,109.704,109.679,109.684,247200004.0
2005-08-22 16:24:00,109.67,109.704,109.661,109.696,185500000.0
2005-08-22 16:25:00,109.69,109.711,109.681,109.685,212600003.0
2005-08-22 16:26:00,109.681,109.705,109.68,109.689,263000000.0
2005-08-22 16:27:00,109.696,109.697,109.674,109.678,205900000.0
2005-08-22 16:28:00,109.688,109.692,109.672,109.677,286000002.0
2005-08-22 16:29:00,109.685,109.685,109.672,109.681,196000001.0
2005-08-22 16:30:00,109.688,109.694,109.654,109.674,176000001.0
2005-08-22 16:31:00,109.685,109.69,109.66,109.66,359700008.0
2005-08-22 16:32:00,109.669,109.702,109.669,109.69,240799999.0
2005-08-22 16:33:00,109.675,109.688,109.675,109.682,233500004.0
2005-08-22 16:34:00,109.67,109.672,109.662,109.672,181499998.0
2005-08-22 16:35:00,109.674,109.694,109.662,109.694,293200003.0
2005-08-22 16:36:00,109.714,109.744,109.714,109.731,311299993.0
2005-08-22 16:37:00,109.76,109.776,109.755,109.761,301599994.0
2005-08-22 16:38:00,109.762,109.762,109.731,109.731,127299999.0
2005-08-22 16:39:00,109.748,109.749,109.703,109.709,205899995.0
2005-08-22 16:40:00,109.72,109.736,109.702,109.702,110700002.0
2005-08-22 16:41:00,109.702,109.702,109.688,109.7,256400003.0
2005-08-22 16:42:00,109.693,109.701,109.681,109.699,135500002.0
2005-08-22 16:43:00,109.72,109.735,109.692,109.702,194799998.0
2005-08-22 16:44:00,109.705,109.719,109.69,109.691,227800000.0
2005-08-22 16:45:00,109.695,109.705,109.668,109.674,248300004.0
2005-08-22 16:46:00,109.693,109.712,109.688,109.688,136300001.0
2005-08-22 16:47:00,109.695,109.706,109.677,109.69,251300001.0
2005-08-22 16:48:00,109.68,109.68,109.666,109.676,284000000.0
2005-08-22 16:49:00,109.688,109.701,109.671,109.672,296499996.0
2005-08-22 16:50:00,109.675,109.685,109.651,109.68,227200000.0
2005-08-22 16:51:00,109.655,109.663,109.638,109.64,244800001.0
2005-08-22 16:52:00,109.625,109.666,109.613,109.666,268199996.0
2005-08-22 16:53:00,109.643,109.661,109.628,109.636,355500002.0
2005-08-22 16:54:00,109.642,109.647,109.622,109.639,371600001.0
2005-08-22 16:55:00,109.655,109.671,109.635,109.644,183400000.0
2005-08-22 16:56:00,109.648,109.667,109.648,109.663,173500005.0
2005-08-22 16:57:00,109.701,109.701,109.675,109.675,193900001.0
2005-08-22 16:58:00,109.717,109.728,109.695,109.722,279600005.0
2005-08-22 16:59:00,109.729,109.794,109.727,109.789,232000001.0
2005-08-22 17:00:00,109.792,109.804,109.779,109.804,390099995.0
2005-08-22 17:01:00,109.8,109.81,109.79,109.8,353300003.0
2005-08-22 17:02:00,109.817,109.817,109.789,109.79,224299996.0
2005-08-22 17:03:00,109.778,109.828,109.777,109.82,152699999.0
2005-08-22 17:04:00,109.787,109.79,109.765,109.765,183700003.0
2005-08-22 17:05:00,109.795,109.804,109.765,109.795,194500003.0
2005-08-22 17:06:00,109.798,109.815,109.783,109.783,332899999.0
2005-08-22 17:07:00,109.812,109.82,109.789,109.789,214999996.0
2005-08-22 17:08:00,109.762,109.762,109.739,109.756,232700000.0
2005-08-22 17:09:00,109.77,109.789,109.757,109.757,188000001.0
2005-08-22 17:10:00,109.776,109.802,109.76,109.777,321699997.0
2005-08-22 17:11:00,109.777,109.812,109.777,109.79,174099997.0
2005-08-22 17:12:00,109.786,109.822,109.786,109.796,170900002.0
2005-08-22 17:13:00,109.81,109.84,109.795,109.84,255500007.0
2005-08-22 17:14:00,109.855,109.867,109.85,109.85,182699997.0
2005-08-22 17:15:00,109.875,109.879,109.836,109.846,297000000.0
2005-08-22 17:16:00,109.85,109.867,109.839,109.866,206299998.0
2005-08-22 17:17:00,109.86,109.877,109.854,109.875,337899999.0
2005-08-22 17:18:00,109.872,109.891,109.844,109.871,361100000.0
2005-08-22 17:19:00,109.903,109.903,109.845,109.845,420800001.0
2005-08-22 17:20:00,109.87,109.885,109.842,109.863,278099996.0
2005-08-22 17:21:00,109.862,109.881,109.85,109.881,193000002.0
2005-08-22 17:22:00,109.86,109.88,109.853,109.874,299500000.0
2005-08-22 17:23:00,109.851,109.866,109.851,109.857,300999999.0
2005-08-22 17:24:00,109.86,109.889,109.855,109.859,220999997.0
2005-08-22 17:25:00,109.853,109.871,109.844,109.844,227699999.0
2005-08-22 17:26:00,109.84,109.855,109.831,109.838,140599998.0
2005-08-22 17:27:00,109.85,109.866,109.829,109.832,390200003.0
2005-08-22 17:28:00,109.831,109.856,109.831,109.85,281900008.0
2005-08-22 17:29:00,109.84,109.864,109.822,109.822,339100004.0
2005-08-22 17:30:00,109.845,109.862,109.845,109.852,204999998.0
2005-08-22 17:31:00,109.845,109.859,109.842,109.844,233100004.0
2005-08-22 17:32:00,109.868,109.87,109.825,109.825,281099996.0
2005-08-22 17:33:00,109.817,109.831,109.803,109.807,246500004.0
2005-08-22 17:34:00,109.786,109.786,109.78,109.78,66200001.0
2005-08-22 17:35:00,109.773,109.801,109.769,109.783,187000004.0
2005-08-22 17:36:00,109.777,109.814,109.776,109.8,281399999.0
2005-08-22 17:37:00,109.802,109.828,109.801,109.812,190899997.0
2005-08-22 17:38:00,109.82,109.831,109.798,109.805,227099998.0
2005-08-22 17:39:00,109.783,109.783,109.782,109.782,70399997.0
2005-08-22 17:40:00,109.807,109.81,109.772,109.779,251999998.0
2005-08-22 17:41:00,109.765,109.806,109.765,109.765,253000005.0
2005-08-22 17:42:00,109.77,109.776,109.754,109.755,434499996.0
2005-08-22 17:43:00,109.757,109.773,109.742,109.742,98399998.0
2005-08-22 17:44:00,109.775,109.786,109.758,109.764,271299996.0
2005-08-22 17:45:00,109.758,109.792,109.758,109.777,273300004.0
2005-08-22 17:46:00,109.773,109.786,109.758,109.758,215399998.0
2005-08-22 17:47:00,109.723,109.756,109.721,109.744,242800002.0
2005-08-22 17:48:00,109.73,109.74,109.71,109.717,478800000.0
2005-08-22 17:49:00,109.725,109.733,109.696,109.696,353800005.0
2005-08-22 17:50:00,109.696,109.724,109.696,109.711,223399995.0
2005-08-22 17:51:00,109.717,109.767,109.717,109.753,261699996.0
2005-08-22 17:52:00,109.753,109.771,109.745,109.752,219100001.0
2005-08-22 17:53:00,109.745,109.763,109.722,109.746,256900001.0
2005-08-22 17:54:00,109.755,109.764,109.714,109.714,149499998.0
2005-08-22 17:55:00,109.732,109.753,109.725,109.739,290099997.0
2005-08-22 17:56:00,109.728,109.746,109.719,109.745,288199996.0
2005-08-22 17:57:00,109.73,109.759,109.73,109.74,190700000.0
2005-08-22 17:58:00,109.742,109.771,109.742,109.765,303499997.0
2005-08-22 17:59:00,109.755,109.767,109.746,109.76,165899998.0
2005-08-22 18:00:00,109.743,109.775,109.743,109.752,139600001.0
2005-08-22 18:01:00,109.772,109.803,109.756,109.757,1962099989.0
2005-08-22 18:02:00,109.78,109.8,109.78,109.8,1994300002.0
2005-08-22 18:03:00,109.79,109.8,109.79,109.8,1994300002.0
2005-08-22 18:05:00,109.82,109.82,109.8,109.82,1994300002.0
2005-08-22 18:06:00,109.8,109.84,109.8,109.84,1994300002.0
2005-08-22 18:07:00,109.82,109.85,109.82,109.84,1994300002.0
2005-08-22 18:08:00,109.84,109.85,109.84,109.84,1994300002.0
2005-08-22 18:09:00,109.85,109.87,109.85,109.87,1994300002.0
2005-08-22 18:10:00,109.88,109.88,109.85,109.86,1994300002.0
2005-08-22 18:11:00,109.848,109.87,109.848,109.87,1994300002.0
2005-08-22 18:12:00,109.844,109.877,109.837,109.857,2116400001.0
2005-08-22 18:13:00,109.87,109.87,109.86,109.87,1883599998.0
2005-08-22 18:14:00,109.88,109.88,109.88,109.88,1883599998.0
2005-08-22 18:15:00,109.89,109.89,109.88,109.89,1883599998.0
2005-08-22 18:16:00,109.88,109.89,109.88,109.89,1883599998.0
2005-08-22 18:17:00,109.887,109.897,109.876,109.88,1883599998.0
2005-08-22 18:18:00,109.878,109.889,109.861,109.864,2051299996.0
2005-08-22 18:19:00,109.86,109.86,109.85,109.86,1553600011.0
2005-08-22 18:20:00,109.85,109.87,109.85,109.86,1553600011.0
2005-08-22 18:21:00,109.87,109.87,109.85,109.85,1553600011.0
2005-08-22 18:22:00,109.86,109.86,109.85,109.86,1553600011.0
2005-08-22 18:23:00,109.85,109.85,109.85,109.85,1553600011.0
2005-08-22 18:24:00,109.86,109.86,109.85,109.85,1553600011.0
2005-08-22 18:25:00,109.86,109.86,109.86,109.86,1553600011.0
2005-08-22 18:26:00,109.85,109.85,109.85,109.85,1553600011.0
2005-08-22 18:27:00,109.865,109.879,109.838,109.838,1553600011.0
2005-08-22 18:29:00,109.84,109.85,109.84,109.84,1786000014.0
2005-08-22 18:30:00,109.826,109.826,109.795,109.795,1786000014.0
2005-08-22 18:31:00,109.78,109.79,109.78,109.79,1671000003.0
2005-08-22 18:32:00,109.78,109.8,109.78,109.8,1671000003.0
2005-08-22 18:36:00,109.815,109.82,109.78,109.78,1671000003.0
2005-08-22 18:37:00,109.785,109.808,109.76,109.776,1322299999.0
2005-08-22 18:38:00,109.753,109.771,109.735,109.743,1182599992.0
2005-08-22 18:39:00,109.757,109.762,109.702,109.723,877799992.0
2005-08-22 18:40:00,109.705,109.715,109.65,109.65,1633199993.0
2005-08-22 18:41:00,109.667,109.689,109.632,109.632,1457600004.0
2005-08-22 18:42:00,109.625,109.636,109.611,109.626,1902099997.0
2005-08-22 18:43:00,109.632,109.686,109.632,109.686,1065500011.0
2005-08-22 18:44:00,109.693,109.723,109.665,109.705,670200003.0
2005-08-22 18:45:00,109.717,109.754,109.712,109.746,1787199998.0
2005-08-22 18:46:00,109.72,109.74,109.72,109.74,556899997.0
2005-08-22 18:47:00,109.73,109.749,109.728,109.728,556899997.0
2005-08-22 18:48:00,109.73,109.746,109.715,109.715,738099998.0
2005-08-22 18:49:00,109.719,109.745,109.709,109.714,1367999997.0
2005-08-22 18:50:00,109.739,109.739,109.703,109.708,1927899998.0
2005-08-22 18:51:00,109.711,109.733,109.711,109.724,1759700004.0
2005-08-22 18:52:00,109.72,109.721,109.684,109.684,1433699990.0
2005-08-22 18:53:00,109.698,109.712,109.686,109.69,1209199990.0
2005-08-22 18:54:00,109.686,109.688,109.664,109.688,1668099986.0
2005-08-22 18:55:00,109.694,109.735,109.694,109.704,1665700005.0
2005-08-22 18:56:00,109.718,109.732,109.715,109.726,220799999.0
2005-08-22 18:57:00,109.723,109.736,109.683,109.703,1206200007.0
2005-08-22 18:58:00,109.701,109.701,109.689,109.695,1297100010.0
2005-08-22 18:59:00,109.722,109.733,109.699,109.715,1602600006.0
2005-08-22 19:00:00,109.718,109.737,109.718,109.721,613799991.0
2005-08-22 19:01:00,109.743,109.743,109.703,109.714,634800002.0
2005-08-22 19:02:00,109.707,109.707,109.665,109.675,645700003.0
2005-08-22 19:03:00,109.673,109.694,109.666,109.678,1624300014.0
2005-08-22 19:04:00,109.681,109.699,109.661,109.668,1057199995.0
2005-08-22 19:05:00,109.67,109.709,109.67,109.673,839600004.0
2005-08-22 19:06:00,109.679,109.722,109.679,109.722,1105499998.0
2005-08-22 19:07:00,109.75,109.75,109.74,109.74,1742700000.0
2005-08-22 19:08:00,109.732,109.756,109.731,109.742,1742700000.0
2005-08-22 19:09:00,109.732,109.771,109.732,109.741,673799996.0
2005-08-22 19:10:00,109.742,109.773,109.736,109.767,760199999.0
2005-08-22 19:11:00,109.765,109.77,109.732,109.743,597699997.0
2005-08-22 19:12:00,109.74,109.766,109.721,109.749,1160000008.0
2005-08-22 19:13:00,109.751,109.772,109.732,109.74,639300009.0
2005-08-22 19:14:00,109.763,109.786,109.703,109.703,673299999.0
2005-08-22 19:15:00,109.697,109.724,109.679,109.692,1608499992.0
2005-08-22 19:16:00,109.685,109.712,109.681,109.681,783900001.0
2005-08-22 19:17:00,109.681,109.697,109.669,109.674,1321700007.0
2005-08-22 19:18:00,109.67,109.713,109.662,109.707,719699998.0
2005-08-22 19:19:00,109.71,109.723,109.695,109.695,1740099999.0
2005-08-22 19:20:00,109.699,109.709,109.688,109.708,798099995.0
2005-08-22 19:21:00,109.711,109.733,109.696,109.727,1428500008.0
2005-08-22 19:22:00,109.721,109.748,109.717,109.732,825800000.0
2005-08-22 19:24:00,109.751,109.751,109.693,109.716,1418300002.0
2005-08-22 19:25:00,109.74,109.756,109.719,109.738,1274999991.0
2005-08-22 19:26:00,109.73,109.74,109.73,109.74,1486599999.0
2005-08-22 19:27:00,109.724,109.759,109.72,109.743,1486599999.0
2005-08-22 19:28:00,109.729,109.771,109.729,109.734,1133700000.0
2005-08-22 19:29:00,109.737,109.767,109.728,109.755,398300002.0
2005-08-22 19:30:00,109.752,109.772,109.733,109.755,730699998.0
2005-08-22 19:31:00,109.749,109.789,109.728,109.732,1753000009.0
2005-08-22 19:32:00,109.745,109.787,109.744,109.749,1600700012.0
2005-08-22 19:33:00,109.749,109.78,109.738,109.767,892100001.0
2005-08-22 19:34:00,109.765,109.779,109.748,109.757,1265399999.0
2005-08-22 19:35:00,109.757,109.787,109.737,109.739,1104299988.0
2005-08-22 19:36:00,109.738,109.764,109.721,109.735,338799997.0
2005-08-22 19:37:00,109.745,109.755,109.733,109.733,304500002.0
2005-08-22 19:38:00,109.738,109.759,109.72,109.746,886600008.0
2005-08-22 19:39:00,109.735,109.763,109.735,109.756,1270500011.0
2005-08-22 19:40:00,109.755,109.779,109.726,109.743,1158000006.0
2005-08-22 19:41:00,109.751,109.778,109.748,109.756,1205500002.0
2005-08-22 19:42:00,109.75,109.794,109.731,109.793,1030600005.0
2005-08-22 19:43:00,109.802,109.802,109.773,109.773,510500001.0
2005-08-22 19:44:00,109.779,109.812,109.779,109.812,681400006.0
2005-08-22 19:45:00,109.81,109.825,109.76,109.78,791300008.0
2005-08-22 19:46:00,109.783,109.808,109.767,109.79,1042599992.0
2005-08-22 19:47:00,109.79,109.798,109.777,109.78,653499991.0
2005-08-22 19:48:00,109.786,109.798,109.761,109.788,1507100000.0
2005-08-22 19:49:00,109.778,109.792,109.776,109.778,610500005.0
2005-08-22 19:50:00,109.774,109.799,109.749,109.773,832599998.0
2005-08-22 19:51:00,109.778,109.805,109.764,109.767,751900005.0
2005-08-22 19:52:00,109.794,109.806,109.771,109.782,764700000.0
2005-08-22 19:53:00,109.779,109.818,109.762,109.787,979300000.0
2005-08-22 19:54:00,109.793,109.816,109.757,109.775,1769600007.0
2005-08-22 19:55:00,109.762,109.807,109.762,109.786,622700002.0
2005-08-22 19:56:00,109.79,109.806,109.748,109.775,612100009.0
2005-08-22 19:57:00,109.779,109.809,109.779,109.801,619100001.0
2005-08-22 19:58:00,109.822,109.83,109.775,109.803,1383100005.0
2005-08-22 19:59:00,109.833,109.842,109.803,109.817,1083000001.0
2005-08-22 20:00:00,109.799,109.82,109.781,109.781,229500004.0
2005-08-22 20:01:00,109.797,109.825,109.768,109.797,429999992.0
2005-08-22 20:02:00,109.783,109.818,109.783,109.79,1150699997.0
2005-08-22 20:03:00,109.805,109.81,109.78,109.78,850899988.0
2005-08-22 20:04:00,109.78,109.809,109.78,109.787,872199988.0
2005-08-22 20:05:00,109.785,109.828,109.785,109.805,1004399999.0
2005-08-22 20:06:00,109.81,109.829,109.799,109.799,1593399994.0
2005-08-22 20:07:00,109.817,109.829,109.79,109.813,971700005.0
2005-08-22 20:08:00,109.794,109.836,109.794,109.809,1064399983.0
2005-08-22 20:09:00,109.821,109.833,109.799,109.81,887100004.0
2005-08-22 20:10:00,109.809,109.839,109.798,109.802,776500002.0
2005-08-22 20:11:00,109.813,109.847,109.802,109.807,1531300013.0
2005-08-22 20:12:00,109.82,109.82,109.82,109.82,1057800006.0
2005-08-22 20:13:00,109.837,109.843,109.807,109.807,1057800006.0
2005-08-22 20:14:00,109.808,109.828,109.79,109.806,1276999995.0
2005-08-22 20:15:00,109.813,109.824,109.776,109.792,1560000001.0
2005-08-22 20:16:00,109.784,109.817,109.776,109.811,1178600002.0
2005-08-22 20:17:00,109.805,109.815,109.79,109.812,687600003.0
2005-08-22 20:18:00,109.82,109.83,109.794,109.794,191500004.0
2005-08-22 20:19:00,109.787,109.801,109.772,109.785,1067700014.0
2005-08-22 20:20:00,109.783,109.796,109.754,109.792,941900006.0
2005-08-22 20:21:00,109.77,109.77,109.743,109.743,1524200020.0
2005-08-22 20:22:00,109.751,109.775,109.735,109.735,1051699999.0
2005-08-22 20:23:00,109.729,109.759,109.716,109.756,880900004.0
2005-08-22 20:24:00,109.738,109.761,109.73,109.73,854700013.0
2005-08-22 20:25:00,109.755,109.759,109.73,109.74,779699994.0
2005-08-22 20:26:00,109.734,109.762,109.72,109.72,847100003.0
2005-08-22 20:27:00,109.753,109.771,109.724,109.729,1078500006.0
2005-08-22 20:29:00,109.753,109.767,109.728,109.738,1876799989.0
2005-08-22 20:32:00,109.72,109.74,109.72,109.72,724499991.0
2005-08-22 20:33:00,109.743,109.749,109.69,109.69,724499991.0
2005-08-22 20:34:00,109.694,109.735,109.682,109.686,563900004.0
2005-08-22 20:35:00,109.686,109.693,109.684,109.693,513900002.0
2005-08-22 20:36:00,109.713,109.717,109.679,109.679,438000001.0
2005-08-22 20:37:00,109.68,109.698,109.667,109.675,334400004.0
2005-08-22 20:38:00,109.677,109.707,109.671,109.671,1214199999.0
2005-08-22 20:39:00,109.67,109.707,109.67,109.695,1047900003.0
2005-08-22 20:40:00,109.68,109.7,109.68,109.69,1457500008.0
2005-08-22 20:41:00,109.685,109.695,109.644,109.65,1457500008.0
2005-08-22 20:42:00,109.66,109.686,109.63,109.642,963500005.0
2005-08-22 20:43:00,109.644,109.678,109.642,109.665,1945599991.0
2005-08-22 20:44:00,109.646,109.654,109.642,109.646,1228799999.0
2005-08-22 20:45:00,109.661,109.668,109.631,109.65,1094000000.0
2005-08-22 20:46:00,109.649,109.694,109.649,109.667,1540100007.0
2005-08-22 20:47:00,109.664,109.671,109.654,109.665,1827600007.0
2005-08-22 20:48:00,109.685,109.685,109.659,109.667,1177999993.0
2005-08-22 20:49:00,109.678,109.693,109.652,109.652,1362000008.0
2005-08-22 20:50:00,109.656,109.705,109.656,109.697,1941099991.0
2005-08-22 20:51:00,109.673,109.707,109.669,109.669,734499999.0
2005-08-22 20:52:00,109.698,109.7,109.671,109.671,126599998.0
2005-08-22 20:53:00,109.667,109.691,109.662,109.667,1350499991.0
2005-08-22 20:54:00,109.673,109.681,109.653,109.659,711800004.0
2005-08-22 20:55:00,109.657,109.688,109.646,109.646,1761199991.0
2005-08-22 20:56:00,109.675,109.681,109.659,109.667,727300003.0
2005-08-22 20:57:00,109.659,109.686,109.646,109.659,1629800018.0
2005-08-22 20:58:00,109.68,109.68,109.66,109.66,1068100000.0
2005-08-22 20:59:00,109.68,109.71,109.64,109.66,1068100000.0
2005-08-22 21:00:00,109.67,109.69,109.66,109.68,1068100000.0
2005-08-22 21:01:00,109.689,109.712,109.662,109.662,1068100000.0
2005-08-22 21:02:00,109.673,109.703,109.67,109.68,839499994.0
2005-08-22 21:03:00,109.682,109.718,109.678,109.684,949800000.0
2005-08-22 21:04:00,109.677,109.709,109.673,109.679,455600003.0
2005-08-22 21:05:00,109.679,109.717,109.672,109.679,696900000.0
2005-08-22 21:06:00,109.7,109.708,109.681,109.682,648899996.0
2005-08-22 21:07:00,109.676,109.713,109.676,109.704,1428800007.0
2005-08-22 21:08:00,109.702,109.707,109.676,109.705,892900010.0
2005-08-22 21:09:00,109.67,109.678,109.67,109.675,385899997.0
2005-08-22 21:10:00,109.686,109.695,109.675,109.675,566999994.0
2005-08-22 21:11:00,109.679,109.689,109.664,109.664,325700002.0
2005-08-22 21:12:00,109.664,109.677,109.649,109.657,620800002.0
2005-08-22 21:13:00,109.67,109.67,109.635,109.635,672500000.0
2005-08-22 21:14:00,109.64,109.673,109.633,109.65,1710399987.0
2005-08-22 21:15:00,109.652,109.676,109.64,109.65,1733500011.0
2005-08-22 21:16:00,109.639,109.666,109.638,109.655,894000000.0
2005-08-22 21:17:00,109.68,109.692,109.658,109.663,1578900001.0
2005-08-22 21:18:00,109.675,109.682,109.655,109.668,1139899995.0
2005-08-22 21:19:00,109.662,109.688,109.66,109.683,1385000011.0
2005-08-22 21:20:00,109.684,109.684,109.659,109.666,1418599999.0
2005-08-22 21:21:00,109.701,109.701,109.661,109.67,1268600003.0
2005-08-22 21:22:00,109.68,109.69,109.68,109.69,895200008.0
2005-08-22 21:23:00,109.685,109.695,109.657,109.683,895200008.0
2005-08-22 21:24:00,109.669,109.689,109.667,109.679,1698299983.0
2005-08-22 21:25:00,109.665,109.688,109.654,109.654,1664299992.0
2005-08-22 21:26:00,109.655,109.676,109.647,109.647,1008600001.0
2005-08-22 21:27:00,109.643,109.673,109.63,109.639,1086800002.0
2005-08-22 21:28:00,109.637,109.669,109.637,109.644,263100001.0
2005-08-22 21:29:00,109.647,109.678,109.641,109.655,716699998.0
2005-08-22 21:30:00,109.64,109.677,109.634,109.634,598200005.0
2005-08-22 21:31:00,109.631,109.67,109.631,109.643,297199995.0
2005-08-22 21:32:00,109.627,109.667,109.627,109.635,861499995.0
2005-08-22 21:33:00,109.654,109.672,109.642,109.672,468700002.0
2005-08-22 21:34:00,109.673,109.703,109.663,109.666,679200000.0
2005-08-22 21:35:00,109.675,109.685,109.666,109.67,483900000.0
2005-08-22 21:36:00,109.679,109.699,109.658,109.677,529600003.0
2005-08-22 21:37:00,109.686,109.695,109.668,109.695,534600005.0
2005-08-22 21:38:00,109.69,109.69,109.656,109.656,138600005.0
2005-08-22 21:39:00,109.66,109.703,109.653,109.661,429799997.0
2005-08-22 21:40:00,109.66,109.686,109.648,109.655,711500001.0
2005-08-22 21:41:00,109.649,109.667,109.643,109.643,529499998.0
2005-08-22 21:42:00,109.645,109.683,109.645,109.658,1000500003.0
2005-08-22 21:43:00,109.651,109.67,109.643,109.652,365399997.0
2005-08-22 21:44:00,109.659,109.686,109.64,109.647,1793700015.0
2005-08-22 21:45:00,109.658,109.682,109.644,109.682,688699991.0
2005-08-22 21:46:00,109.677,109.686,109.646,109.671,690500007.0
2005-08-22 21:47:00,109.651,109.684,109.64,109.667,775900002.0
2005-08-22 21:48:00,109.655,109.683,109.655,109.655,1206299989.0
2005-08-22 21:49:00,109.657,109.676,109.653,109.675,360200008.0
2005-08-22 21:50:00,109.645,109.671,109.645,109.661,157099999.0
2005-08-22 21:51:00,109.654,109.678,109.65,109.658,329600005.0
2005-08-22 21:52:00,109.67,109.675,109.658,109.669,204099999.0
2005-08-22 21:53:00,109.673,109.678,109.649,109.649,276700003.0
2005-08-22 21:54:00,109.656,109.69,109.65,109.65,670400001.0
2005-08-22 21:55:00,109.681,109.689,109.667,109.668,219200001.0
2005-08-22 21:56:00,109.646,109.67,109.628,109.665,523299997.0
2005-08-22 21:57:00,109.655,109.68,109.655,109.668,271399993.0
2005-08-22 21:58:00,109.673,109.682,109.664,109.664,134800003.0
2005-08-22 21:59:00,109.655,109.667,109.628,109.632,575899995.0
2005-08-22 22:00:00,109.645,109.696,109.645,109.688,1177499998.0
2005-08-22 22:01:00,109.685,109.685,109.65,109.659,961899992.0
2005-08-22 22:02:00,109.656,109.667,109.622,109.65,677599997.0
2005-08-22 22:03:00,109.656,109.687,109.654,109.654,365000000.0
2005-08-22 22:04:00,109.662,109.687,109.656,109.668,926300002.0
2005-08-22 22:05:00,109.658,109.666,109.658,109.664,213200000.0
2005-08-22 22:06:00,109.672,109.694,109.672,109.685,176699998.0
2005-08-22 22:07:00,109.671,109.691,109.671,109.691,394800007.0
2005-08-22 22:08:00,109.684,109.684,109.666,109.675,193900000.0
2005-08-22 22:09:00,109.678,109.696,109.666,109.69,319500005.0
2005-08-22 22:10:00,109.691,109.698,109.669,109.698,224599999.0
2005-08-22 22:11:00,109.709,109.717,109.673,109.711,562200003.0
2005-08-22 22:12:00,109.683,109.699,109.677,109.693,207400000.0
2005-08-22 22:13:00,109.67,109.695,109.668,109.683,414699996.0
2005-08-22 22:14:00,109.678,109.702,109.678,109.687,261100000.0
2005-08-22 22:15:00,109.686,109.686,109.66,109.66,317700002.0
2005-08-22 22:16:00,109.678,109.695,109.662,109.665,701200003.0
2005-08-22 22:17:00,109.677,109.691,109.673,109.679,293400002.0
2005-08-22 22:18:00,109.67,109.694,109.665,109.674,388300003.0
2005-08-22 22:19:00,109.664,109.7,109.664,109.686,359900001.0
2005-08-22 22:20:00,109.677,109.705,109.677,109.704,197700000.0
2005-08-22 22:21:00,109.698,109.704,109.684,109.699,182399998.0
2005-08-22 22:22:00,109.69,109.705,109.685,109.698,287199999.0
2005-08-22 22:23:00,109.692,109.705,109.69,109.694,172800002.0
2005-08-22 22:24:00,109.678,109.713,109.656,109.656,266500000.0
2005-08-22 22:25:00,109.662,109.694,109.656,109.679,242100000.0
2005-08-22 22:26:00,109.665,109.678,109.66,109.662,294999997.0
2005-08-22 22:27:00,109.657,109.689,109.657,109.685,948499988.0
2005-08-22 22:28:00,109.682,109.69,109.668,109.683,87900000.0
2005-08-22 22:29:00,109.675,109.688,109.67,109.676,104799999.0
2005-08-22 22:30:00,109.66,109.66,109.657,109.658,358699996.0
2005-08-22 22:31:00,109.681,109.684,109.665,109.665,154000004.0
2005-08-22 22:32:00,109.661,109.691,109.658,109.68,357299999.0
2005-08-22 22:33:00,109.684,109.701,109.667,109.67,805800013.0
2005-08-22 22:34:00,109.667,109.704,109.661,109.677,797399997.0
2005-08-22 22:35:00,109.696,109.697,109.671,109.671,426699994.0
2005-08-22 22:36:00,109.689,109.707,109.677,109.698,842799999.0
2005-08-22 22:37:00,109.689,109.697,109.674,109.693,277000001.0
2005-08-22 22:38:00,109.698,109.702,109.684,109.686,400400002.0
2005-08-22 22:39:00,109.667,109.677,109.667,109.677,370599994.0
2005-08-22 22:40:00,109.68,109.703,109.675,109.681,372800002.0
2005-08-22 22:41:00,109.69,109.702,109.682,109.698,178299998.0
2005-08-22 22:42:00,109.705,109.715,109.687,109.687,225500000.0
2005-08-22 22:43:00,109.688,109.705,109.674,109.681,219399998.0
2005-08-22 22:44:00,109.689,109.707,109.687,109.693,236699996.0
2005-08-22 22:45:00,109.693,109.72,109.683,109.705,542600006.0
2005-08-22 22:46:00,109.687,109.71,109.674,109.677,343000001.0
2005-08-22 22:47:00,109.703,109.715,109.678,109.707,249700002.0
2005-08-22 22:48:00,109.687,109.719,109.677,109.679,362700001.0
2005-08-22 22:49:00,109.68,109.68,109.675,109.68,191300000.0
2005-08-22 22:50:00,109.695,109.722,109.685,109.685,562100005.0
2005-08-22 22:51:00,109.7,109.717,109.694,109.704,389099998.0
2005-08-22 22:52:00,109.692,109.717,109.684,109.698,394000002.0
2005-08-22 22:53:00,109.715,109.72,109.696,109.71,282499999.0
2005-08-22 22:54:00,109.698,109.75,109.698,109.75,237600004.0
2005-08-22 22:55:00,109.766,109.79,109.76,109.782,420299999.0
2005-08-22 22:56:00,109.759,109.798,109.757,109.757,267700005.0
2005-08-22 22:57:00,109.775,109.807,109.764,109.791,442000006.0
2005-08-22 22:58:00,109.733,109.733,109.649,109.727,305900001.0
2005-08-22 22:59:00,109.735,109.777,109.734,109.763,463399995.0
2005-08-22 23:00:00,109.79,109.791,109.747,109.768,202400001.0
2005-08-22 23:01:00,109.782,109.788,109.744,109.766,316699998.0
2005-08-22 23:02:00,109.763,109.77,109.743,109.743,178499999.0
2005-08-22 23:03:00,109.727,109.767,109.727,109.758,182799995.0
2005-08-22 23:04:00,109.752,109.763,109.743,109.743,255799997.0
2005-08-22 23:05:00,109.747,109.768,109.74,109.754,206000002.0
2005-08-22 23:06:00,109.757,109.776,109.745,109.754,188699997.0
2005-08-22 23:07:00,109.765,109.775,109.742,109.742,299700000.0
2005-08-22 23:08:00,109.768,109.803,109.764,109.802,305800004.0
2005-08-22 23:09:00,109.805,109.814,109.771,109.775,401199996.0
2005-08-22 23:10:00,109.768,109.81,109.768,109.8,405899999.0
2005-08-22 23:11:00,109.81,109.814,109.759,109.759,212099999.0
2005-08-22 23:12:00,109.766,109.78,109.758,109.763,264799996.0
2005-08-22 23:13:00,109.779,109.789,109.76,109.765,287300000.0
2005-08-22 23:14:00,109.766,109.793,109.766,109.789,265500003.0
2005-08-22 23:15:00,109.783,109.783,109.76,109.762,190700006.0
2005-08-22 23:16:00,109.78,109.785,109.742,109.755,149999998.0
2005-08-22 23:17:00,109.748,109.771,109.74,109.745,101100000.0
2005-08-22 23:18:00,109.761,109.774,109.738,109.738,220799998.0
2005-08-22 23:19:00,109.737,109.763,109.737,109.742,109600002.0
2005-08-22 23:20:00,109.732,109.743,109.732,109.735,171299998.0
2005-08-22 23:21:00,109.756,109.77,109.746,109.746,257099995.0
2005-08-22 23:22:00,109.775,109.78,109.748,109.757,337299996.0
2005-08-22 23:23:00,109.755,109.76,109.703,109.703,197500001.0
2005-08-22 23:24:00,109.705,109.748,109.705,109.74,209500001.0
2005-08-22 23:25:00,109.734,109.767,109.734,109.75,395599999.0
2005-08-22 23:26:00,109.736,109.752,109.719,109.72,272800002.0
2005-08-22 23:27:00,109.709,109.761,109.709,109.758,185600004.0
2005-08-22 23:28:00,109.721,109.752,109.721,109.727,225700000.0
2005-08-22 23:29:00,109.734,109.751,109.734,109.736,103799999.0
2005-08-22 23:30:00,109.756,109.766,109.741,109.753,276499996.0
2005-08-22 23:31:00,109.759,109.768,109.75,109.75,158399999.0
2005-08-22 23:32:00,109.76,109.769,109.724,109.732,177699997.0
2005-08-22 23:33:00,109.737,109.75,109.72,109.724,307900000.0
2005-08-22 23:34:00,109.737,109.741,109.722,109.734,184699996.0
2005-08-22 23:35:00,109.74,109.747,109.718,109.722,243900000.0
2005-08-22 23:36:00,109.712,109.73,109.707,109.707,214000005.0
2005-08-22 23:37:00,109.708,109.741,109.705,109.705,205800002.0
2005-08-22 23:38:00,109.732,109.732,109.711,109.711,260899996.0
2005-08-22 23:39:00,109.709,109.745,109.709,109.719,405899988.0
2005-08-22 23:40:00,109.735,109.74,109.72,109.72,343100000.0
2005-08-22 23:41:00,109.723,109.748,109.723,109.748,71899998.0
2005-08-22 23:42:00,109.71,109.715,109.707,109.715,81300001.0
2005-08-22 23:43:00,109.72,109.731,109.714,109.72,246800003.0
2005-08-22 23:44:00,109.705,109.734,109.704,109.731,173100002.0
2005-08-22 23:45:00,109.732,109.737,109.65,109.701,285400003.0
2005-08-22 23:46:00,109.697,109.734,109.66,109.724,144300000.0
2005-08-22 23:47:00,109.75,109.75,109.736,109.746,170900001.0
2005-08-22 23:48:00,109.729,109.748,109.726,109.728,333799993.0
2005-08-22 23:49:00,109.697,109.715,109.657,109.694,240499999.0
2005-08-22 23:50:00,109.717,109.736,109.709,109.736,167399998.0
2005-08-22 23:51:00,109.67,109.711,109.649,109.654,78600000.0
2005-08-22 23:52:00,109.678,109.722,109.666,109.707,180099999.0
2005-08-22 23:53:00,109.702,109.702,109.695,109.7,463500005.0
2005-08-22 23:54:00,109.717,109.745,109.717,109.732,217299997.0
2005-08-22 23:55:00,109.72,109.736,109.713,109.718,379999999.0
2005-08-22 23:56:00,109.712,109.729,109.704,109.704,377899998.0
2005-08-22 23:57:00,109.71,109.73,109.705,109.705,241499999.0
2005-08-22 23:58:00,109.715,109.734,109.715,109.722,168900002.0
2005-08-22 23:59:00,109.727,109.737,109.702,109.702,123299999.0
2005-08-23 00:00:00,109.709,109.736,109.709,109.726,216799999.0
2005-08-23 00:01:00,109.735,109.74,109.712,109.712,211099999.0
2005-08-23 00:02:00,109.7,109.705,109.7,109.705,194200004.0
2005-08-23 00:03:00,109.73,109.733,109.721,109.733,173800002.0
2005-08-23 00:04:00,109.719,109.732,109.712,109.721,261500005.0
2005-08-23 00:05:00,109.713,109.726,109.706,109.724,94000001.0
2005-08-23 00:06:00,109.709,109.746,109.709,109.746,54500000.0
2005-08-23 00:07:00,109.725,109.739,109.723,109.723,148099995.0
2005-08-23 00:08:00,109.749,109.749,109.713,109.713,143800000.0
2005-08-23 00:09:00,109.732,109.74,109.723,109.736,358999999.0
2005-08-23 00:10:00,109.735,109.738,109.722,109.738,151199998.0
2005-08-23 00:11:00,109.719,109.739,109.715,109.715,217800001.0
2005-08-23 00:12:00,109.71,109.723,109.71,109.723,140399997.0
2005-08-23 00:13:00,109.708,109.736,109.706,109.721,340199991.0
2005-08-23 00:14:00,109.73,109.738,109.721,109.733,358700007.0
2005-08-23 00:15:00,109.725,109.743,109.725,109.733,165699999.0
2005-08-23 00:16:00,109.741,109.755,109.739,109.742,220600005.0
2005-08-23 00:17:00,109.739,109.753,109.723,109.723,189100001.0
2005-08-23 00:18:00,109.722,109.751,109.716,109.729,300999997.0
2005-08-23 00:19:00,109.733,109.746,109.718,109.718,332200003.0
2005-08-23 00:20:00,109.746,109.749,109.73,109.735,215700001.0
2005-08-23 00:21:00,109.724,109.76,109.724,109.76,278900002.0
2005-08-23 00:22:00,109.724,109.755,109.724,109.752,199900000.0
2005-08-23 00:23:00,109.777,109.784,109.757,109.757,237800007.0
2005-08-23 00:24:00,109.754,109.771,109.748,109.752,291300002.0
2005-08-23 00:25:00,109.767,109.778,109.755,109.778,329300001.0
2005-08-23 00:26:00,109.748,109.764,109.74,109.743,258200004.0
2005-08-23 00:27:00,109.745,109.752,109.73,109.732,258700001.0
2005-08-23 00:28:00,109.74,109.749,109.732,109.732,195200002.0
2005-08-23 00:29:00,109.735,109.756,109.735,109.756,205500000.0
2005-08-23 00:30:00,109.735,109.747,109.731,109.731,330599999.0
2005-08-23 00:31:00,109.752,109.759,109.736,109.748,344600003.0
2005-08-23 00:32:00,109.732,109.762,109.731,109.756,126200001.0
2005-08-23 00:33:00,109.745,109.751,109.724,109.733,316299999.0
2005-08-23 00:34:00,109.745,109.769,109.738,109.745,179900004.0
2005-08-23 00:35:00,109.75,109.769,109.746,109.755,295300002.0
2005-08-23 00:36:00,109.76,109.777,109.756,109.758,206100002.0
2005-08-23 00:37:00,109.757,109.757,109.72,109.73,220399996.0
2005-08-23 00:38:00,109.719,109.757,109.716,109.746,113900001.0
2005-08-23 00:39:00,109.72,109.767,109.716,109.765,293700006.0
2005-08-23 00:40:00,109.738,109.745,109.725,109.736,166399995.0
2005-08-23 00:41:00,109.728,109.731,109.708,109.708,220399997.0
2005-08-23 00:42:00,109.733,109.733,109.707,109.707,261699996.0
2005-08-23 00:43:00,109.717,109.717,109.656,109.656,524499990.0
2005-08-23 00:44:00,109.652,109.656,109.619,109.619,257299999.0
2005-08-23 00:45:00,109.635,109.652,109.635,109.643,162100003.0
2005-08-23 00:46:00,109.643,109.668,109.639,109.656,181800000.0
2005-08-23 00:47:00,109.66,109.676,109.643,109.662,235399996.0
2005-08-23 00:48:00,109.662,109.669,109.629,109.629,212099999.0
2005-08-23 00:49:00,109.629,109.659,109.629,109.649,284300003.0
2005-08-23 00:50:00,109.645,109.657,109.627,109.641,301399999.0
2005-08-23 00:51:00,109.633,109.655,109.631,109.638,267500002.0
2005-08-23 00:52:00,109.642,109.656,109.634,109.638,157399997.0
2005-08-23 00:53:00,109.667,109.685,109.65,109.685,354799999.0
2005-08-23 00:54:00,109.681,109.681,109.629,109.629,103800001.0
2005-08-23 00:55:00,109.634,109.645,109.628,109.63,166399997.0
2005-08-23 00:56:00,109.63,109.637,109.63,109.636,328099997.0
2005-08-23 00:57:00,109.667,109.673,109.648,109.665,334900002.0
2005-08-23 00:58:00,109.678,109.679,109.649,109.654,192100000.0
2005-08-23 00:59:00,109.665,109.685,109.665,109.685,144999997.0
2005-08-23 01:00:00,109.695,109.71,109.68,109.68,158500005.0
2005-08-23 01:01:00,109.684,109.72,109.684,109.69,249400000.0
2005-08-23 01:02:00,109.712,109.712,109.668,109.67,216999998.0
2005-08-23 01:03:00,109.669,109.716,109.669,109.708,236300001.0
2005-08-23 01:04:00,109.7,109.7,109.684,109.7,91999999.0
2005-08-23 01:05:00,109.713,109.728,109.709,109.717,347400001.0
2005-08-23 01:06:00,109.703,109.703,109.677,109.68,326700004.0
2005-08-23 01:07:00,109.683,109.691,109.674,109.681,218600000.0
2005-08-23 01:08:00,109.66,109.66,109.657,109.66,46000000.0
2005-08-23 01:09:00,109.682,109.682,109.651,109.657,214400002.0
2005-08-23 01:10:00,109.662,109.691,109.661,109.67,338000008.0
2005-08-23 01:11:00,109.658,109.688,109.654,109.681,258699999.0
2005-08-23 01:12:00,109.688,109.688,109.658,109.664,321599998.0
2005-08-23 01:13:00,109.663,109.669,109.659,109.664,232099999.0
2005-08-23 01:14:00,109.68,109.683,109.658,109.66,193700000.0
2005-08-23 01:15:00,109.69,109.694,109.646,109.649,310499996.0
2005-08-23 01:16:00,109.662,109.676,109.658,109.66,150000001.0
2005-08-23 01:17:00,109.698,109.707,109.679,109.679,368199997.0
2005-08-23 01:18:00,109.688,109.69,109.676,109.689,279799999.0
2005-08-23 01:19:00,109.689,109.702,109.676,109.68,318200008.0
2005-08-23 01:20:00,109.673,109.693,109.668,109.672,181799999.0
2005-08-23 01:21:00,109.666,109.692,109.666,109.682,88300001.0
2005-08-23 01:22:00,109.675,109.708,109.675,109.7,284100003.0
2005-08-23 01:23:00,109.701,109.701,109.666,109.668,126400001.0
2005-08-23 01:24:00,109.68,109.702,109.672,109.683,288099994.0
2005-08-23 01:25:00,109.675,109.687,109.665,109.669,399300002.0
2005-08-23 01:26:00,109.673,109.685,109.668,109.668,200199999.0
2005-08-23 01:27:00,109.684,109.696,109.684,109.691,230700002.0
2005-08-23 01:28:00,109.673,109.717,109.663,109.703,404499996.0
2005-08-23 01:29:00,109.688,109.72,109.688,109.716,132899998.0
2005-08-23 01:30:00,109.697,109.697,109.659,109.659,110199999.0
2005-08-23 01:31:00,109.677,109.693,109.671,109.681,175100002.0
2005-08-23 01:32:00,109.658,109.685,109.658,109.671,309900004.0
2005-08-23 01:33:00,109.674,109.697,109.667,109.679,167299997.0
2005-08-23 01:34:00,109.685,109.695,109.675,109.688,343100004.0
2005-08-23 01:35:00,109.676,109.682,109.676,109.676,145600002.0
2005-08-23 01:36:00,109.68,109.697,109.68,109.691,67200001.0
2005-08-23 01:37:00,109.691,109.7,109.665,109.665,115199998.0
2005-08-23 01:38:00,109.677,109.679,109.652,109.659,223600000.0
2005-08-23 01:39:00,109.671,109.674,109.653,109.653,207999999.0
2005-08-23 01:40:00,109.67,109.684,109.665,109.68,331300005.0
2005-08-23 01:41:00,109.662,109.683,109.661,109.673,263400008.0
2005-08-23 01:42:00,109.678,109.689,109.664,109.664,516299998.0
2005-08-23 01:43:00,109.667,109.677,109.659,109.664,279999999.0
2005-08-23 01:44:00,109.663,109.67,109.652,109.66,295100004.0
2005-08-23 01:45:00,109.638,109.655,109.626,109.655,170700003.0
2005-08-23 01:46:00,109.675,109.678,109.649,109.656,319599998.0
2005-08-23 01:47:00,109.659,109.677,109.646,109.646,250900003.0
2005-08-23 01:48:00,109.665,109.693,109.665,109.668,230400003.0
2005-08-23 01:49:00,109.685,109.69,109.668,109.687,325299999.0
2005-08-23 01:50:00,109.677,109.701,109.66,109.66,203500001.0
2005-08-23 01:51:00,109.635,109.651,109.618,109.619,277300002.0
2005-08-23 01:52:00,109.627,109.661,109.627,109.649,174300001.0
2005-08-23 01:53:00,109.633,109.646,109.628,109.628,305300000.0
2005-08-23 01:54:00,109.637,109.65,109.629,109.642,226199999.0
2005-08-23 01:55:00,109.664,109.67,109.645,109.67,154300000.0
2005-08-23 01:56:00,109.655,109.665,109.647,109.658,229000003.0
2005-08-23 01:57:00,109.65,109.661,109.645,109.661,189399998.0
2005-08-23 01:58:00,109.65,109.685,109.65,109.67,387899997.0
2005-08-23 01:59:00,109.668,109.683,109.652,109.659,302699998.0
2005-08-23 02:00:00,109.647,109.7,109.647,109.665,256400002.0
2005-08-23 02:01:00,109.667,109.67,109.653,109.67,95600000.0
2005-08-23 02:02:00,109.675,109.695,109.673,109.677,317700003.0
2005-08-23 02:03:00,109.668,109.684,109.657,109.657,307400001.0
2005-08-23 02:04:00,109.675,109.675,109.642,109.642,210000001.0
2005-08-23 02:05:00,109.655,109.655,109.639,109.649,307099993.0
2005-08-23 02:06:00,109.664,109.67,109.629,109.629,199199999.0
2005-08-23 02:07:00,109.63,109.64,109.63,109.632,74300000.0
2005-08-23 02:08:00,109.628,109.63,109.614,109.615,245899996.0
2005-08-23 02:09:00,109.642,109.668,109.638,109.641,212399998.0
2005-08-23 02:10:00,109.655,109.659,109.609,109.618,355199997.0
2005-08-23 02:11:00,109.63,109.657,109.62,109.62,120000000.0
2005-08-23 02:12:00,109.62,109.629,109.613,109.62,289700008.0
2005-08-23 02:13:00,109.641,109.641,109.61,109.61,219699996.0
2005-08-23 02:14:00,109.627,109.661,109.616,109.661,503000006.0
2005-08-23 02:15:00,109.63,109.644,109.622,109.627,146400004.0
2005-08-23 02:16:00,109.645,109.662,109.63,109.653,333299995.0
2005-08-23 02:17:00,109.642,109.668,109.642,109.653,104100002.0
2005-08-23 02:18:00,109.63,109.651,109.622,109.625,381399996.0
2005-08-23 02:19:00,109.64,109.666,109.629,109.629,338900000.0
2005-08-23 02:20:00,109.661,109.661,109.634,109.64,268200001.0
2005-08-23 02:21:00,109.652,109.679,109.648,109.659,330500000.0
2005-08-23 02:22:00,109.65,109.686,109.647,109.673,225599994.0
2005-08-23 02:23:00,109.658,109.685,109.658,109.666,259600003.0
2005-08-23 02:24:00,109.677,109.685,109.655,109.662,219599996.0
2005-08-23 02:25:00,109.665,109.686,109.665,109.681,344499996.0
2005-08-23 02:26:00,109.667,109.676,109.665,109.67,182400004.0
2005-08-23 02:27:00,109.701,109.701,109.673,109.677,191900001.0
2005-08-23 02:28:00,109.684,109.7,109.676,109.695,174400002.0
2005-08-23 02:29:00,109.732,109.737,109.713,109.717,198500003.0
2005-08-23 02:30:00,109.74,109.749,109.701,109.734,238199996.0
2005-08-23 02:31:00,109.728,109.744,109.72,109.72,359899998.0
2005-08-23 02:32:00,109.725,109.731,109.712,109.731,329500002.0
2005-08-23 02:33:00,109.728,109.741,109.716,109.729,256600006.0
2005-08-23 02:34:00,109.723,109.723,109.712,109.723,230299997.0
2005-08-23 02:35:00,109.715,109.742,109.715,109.739,251100001.0
2005-08-23 02:36:00,109.725,109.737,109.718,109.729,204600000.0
2005-08-23 02:37:00,109.725,109.735,109.725,109.735,127500000.0
2005-08-23 02:38:00,109.718,109.735,109.713,109.727,190799997.0
2005-08-23 02:39:00,109.707,109.737,109.706,109.72,272599995.0
2005-08-23 02:40:00,109.729,109.737,109.704,109.704,346000003.0
2005-08-23 02:41:00,109.71,109.719,109.699,109.719,131699998.0
2005-08-23 02:42:00,109.705,109.717,109.705,109.712,278800001.0
2005-08-23 02:43:00,109.721,109.725,109.712,109.713,162099999.0
2005-08-23 02:44:00,109.717,109.73,109.698,109.722,288399996.0
2005-08-23 02:45:00,109.732,109.749,109.732,109.738,219300005.0
2005-08-23 02:46:00,109.758,109.758,109.743,109.743,66800001.0
2005-08-23 02:47:00,109.737,109.768,109.732,109.732,376099993.0
2005-08-23 02:48:00,109.73,109.732,109.71,109.711,299100002.0
2005-08-23 02:49:00,109.709,109.71,109.7,109.701,271600007.0
2005-08-23 02:50:00,109.697,109.712,109.692,109.712,169599997.0
2005-08-23 02:51:00,109.722,109.729,109.702,109.707,343999995.0
2005-08-23 02:52:00,109.71,109.731,109.698,109.718,260000002.0
2005-08-23 02:53:00,109.765,109.773,109.731,109.732,227100004.0
2005-08-23 02:54:00,109.734,109.751,109.73,109.732,324500001.0
2005-08-23 02:55:00,109.719,109.719,109.709,109.714,214100001.0
2005-08-23 02:56:00,109.717,109.727,109.688,109.699,342799996.0
2005-08-23 02:57:00,109.698,109.715,109.688,109.701,204799995.0
2005-08-23 02:58:00,109.675,109.675,109.649,109.649,122899998.0
2005-08-23 02:59:00,109.648,109.693,109.647,109.69,290100004.0
2005-08-23 03:00:00,109.661,109.673,109.646,109.646,68700001.0
2005-08-23 03:01:00,109.645,109.657,109.634,109.634,218500006.0
2005-08-23 03:02:00,109.629,109.64,109.616,109.616,167099997.0
2005-08-23 03:03:00,109.607,109.619,109.607,109.614,208899997.0
2005-08-23 03:04:00,109.622,109.639,109.605,109.608,416600008.0
2005-08-23 03:05:00,109.62,109.634,109.62,109.624,81900000.0
2005-08-23 03:06:00,109.635,109.649,109.624,109.641,172200004.0
2005-08-23 03:07:00,109.642,109.652,109.641,109.652,320099998.0
2005-08-23 03:08:00,109.653,109.67,109.64,109.657,294400000.0
2005-08-23 03:09:00,109.66,109.665,109.635,109.644,321300008.0
2005-08-23 03:10:00,109.642,109.656,109.628,109.647,217299999.0
2005-08-23 03:11:00,109.651,109.651,109.627,109.63,279500003.0
2005-08-23 03:12:00,109.64,109.64,109.608,109.61,152099995.0
2005-08-23 03:13:00,109.625,109.628,109.62,109.62,360499999.0
2005-08-23 03:14:00,109.602,109.609,109.597,109.597,94999999.0
2005-08-23 03:15:00,109.608,109.61,109.591,109.594,236600002.0
2005-08-23 03:16:00,109.594,109.616,109.594,109.615,109500002.0
2005-08-23 03:17:00,109.612,109.64,109.612,109.626,221699996.0
2005-08-23 03:18:00,109.634,109.643,109.611,109.624,195999999.0
2005-08-23 03:19:00,109.633,109.65,109.626,109.647,337300001.0
2005-08-23 03:20:00,109.657,109.657,109.631,109.648,207900001.0
2005-08-23 03:21:00,109.662,109.674,109.654,109.659,198200006.0
2005-08-23 03:22:00,109.66,109.668,109.66,109.667,136400003.0
2005-08-23 03:23:00,109.67,109.685,109.651,109.656,169700000.0
2005-08-23 03:24:00,109.672,109.698,109.672,109.687,463099991.0
2005-08-23 03:25:00,109.683,109.696,109.675,109.676,249599998.0
2005-08-23 03:26:00,109.69,109.695,109.667,109.677,153299997.0
2005-08-23 03:27:00,109.672,109.702,109.671,109.69,143600001.0
2005-08-23 03:28:00,109.688,109.702,109.688,109.702,196200001.0
2005-08-23 03:29:00,109.688,109.69,109.671,109.671,190499999.0
2005-08-23 03:30:00,109.675,109.697,109.667,109.674,241600001.0
2005-08-23 03:31:00,109.688,109.743,109.688,109.738,189399998.0
2005-08-23 03:32:00,109.742,109.758,109.74,109.74,314500004.0
2005-08-23 03:33:00,109.748,109.766,109.737,109.76,243300002.0
2005-08-23 03:34:00,109.775,109.787,109.76,109.76,208299998.0
2005-08-23 03:35:00,109.762,109.781,109.757,109.757,112299999.0
2005-08-23 03:36:00,109.748,109.768,109.748,109.768,127900002.0
2005-08-23 03:37:00,109.765,109.777,109.765,109.771,135699998.0
2005-08-23 03:38:00,109.782,109.791,109.768,109.768,208599995.0
2005-08-23 03:39:00,109.776,109.819,109.776,109.819,184199999.0
2005-08-23 03:40:00,109.828,109.828,109.814,109.824,316399997.0
2005-08-23 03:41:00,109.815,109.848,109.811,109.822,315100001.0
2005-08-23 03:42:00,109.808,109.851,109.801,109.851,118100000.0
2005-08-23 03:43:00,109.823,109.84,109.808,109.808,215800004.0
2005-08-23 03:44:00,109.801,109.835,109.801,109.83,276399999.0
2005-08-23 03:45:00,109.84,109.842,109.818,109.832,264199997.0
2005-08-23 03:46:00,109.837,109.847,109.799,109.806,267599998.0
2005-08-23 03:47:00,109.835,109.845,109.815,109.825,205800004.0
2005-08-23 03:48:00,109.814,109.827,109.811,109.811,224300002.0
2005-08-23 03:49:00,109.821,109.83,109.813,109.822,245499998.0
2005-08-23 03:50:00,109.807,109.812,109.801,109.805,74200001.0
2005-08-23 03:51:00,109.809,109.849,109.809,109.812,165600002.0
2005-08-23 03:52:00,109.81,109.838,109.809,109.823,177000000.0
2005-08-23 03:53:00,109.844,109.851,109.827,109.839,159100000.0
2005-08-23 03:54:00,109.85,109.86,109.831,109.833,293800005.0
2005-08-23 03:55:00,109.831,109.862,109.829,109.86,250100000.0
2005-08-23 03:56:00,109.852,109.862,109.829,109.85,307600003.0
2005-08-23 03:57:00,109.845,109.849,109.813,109.813,293299997.0
2005-08-23 03:58:00,109.828,109.847,109.818,109.824,193599997.0
2005-08-23 03:59:00,109.837,109.882,109.837,109.848,354300005.0
2005-08-23 04:00:00,109.844,109.851,109.844,109.848,115800001.0
2005-08-23 04:01:00,109.838,109.866,109.838,109.855,384300006.0
2005-08-23 04:02:00,109.865,109.873,109.831,109.842,174199997.0
2005-08-23 04:03:00,109.852,109.86,109.842,109.856,331900000.0
2005-08-23 04:04:00,109.855,109.867,109.838,109.853,253099998.0
2005-08-23 04:05:00,109.84,109.863,109.835,109.853,344300000.0
2005-08-23 04:06:00,109.859,109.865,109.838,109.847,276899999.0
2005-08-23 04:07:00,109.875,109.877,109.858,109.861,303299997.0
2005-08-23 04:08:00,109.88,109.897,109.877,109.891,157100002.0
2005-08-23 04:09:00,109.879,109.931,109.879,109.919,213699999.0
2005-08-23 04:10:00,109.907,109.915,109.895,109.902,137800002.0
2005-08-23 04:11:00,109.902,109.904,109.888,109.89,206900004.0
2005-08-23 04:12:00,109.902,109.911,109.884,109.884,283799997.0
2005-08-23 04:13:00,109.894,109.9,109.872,109.875,255699995.0
2005-08-23 04:14:00,109.902,109.911,109.886,109.892,209300000.0
2005-08-23 04:15:00,109.88,109.899,109.867,109.881,320100002.0
2005-08-23 04:16:00,109.873,109.884,109.867,109.874,126299999.0
2005-08-23 04:17:00,109.85,109.865,109.844,109.846,296900002.0
2005-08-23 04:18:00,109.844,109.878,109.844,109.878,252600002.0
2005-08-23 04:19:00,109.86,109.867,109.84,109.841,116099998.0
2005-08-23 04:20:00,109.827,109.848,109.827,109.836,302199997.0
2005-08-23 04:21:00,109.816,109.816,109.814,109.814,116599998.0
2005-08-23 04:22:00,109.817,109.822,109.811,109.811,167599997.0
2005-08-23 04:23:00,109.822,109.85,109.822,109.831,275499996.0
2005-08-23 04:24:00,109.825,109.841,109.819,109.832,283200001.0
2005-08-23 04:25:00,109.813,109.828,109.804,109.81,338399997.0
2005-08-23 04:26:00,109.825,109.84,109.817,109.84,259199996.0
2005-08-23 04:27:00,109.81,109.815,109.807,109.81,282600001.0
2005-08-23 04:28:00,109.828,109.833,109.822,109.822,213399995.0
2005-08-23 04:29:00,109.827,109.842,109.808,109.814,203400003.0
2005-08-23 04:30:00,109.808,109.844,109.808,109.84,196300004.0
2005-08-23 04:31:00,109.83,109.847,109.824,109.832,160700001.0
2005-08-23 04:32:00,109.833,109.86,109.828,109.837,247700001.0
2005-08-23 04:33:00,109.863,109.869,109.821,109.824,332699994.0
2005-08-23 04:34:00,109.832,109.84,109.822,109.837,272400001.0
2005-08-23 04:35:00,109.835,109.835,109.809,109.824,88500002.0
2005-08-23 04:36:00,109.81,109.824,109.809,109.821,207900000.0
2005-08-23 04:37:00,109.818,109.846,109.814,109.841,247800000.0
2005-08-23 04:38:00,109.85,109.851,109.826,109.84,331600000.0
2005-08-23 04:39:00,109.85,109.86,109.825,109.839,308100005.0
2005-08-23 04:40:00,109.845,109.866,109.845,109.852,235399998.0
2005-08-23 04:41:00,109.854,109.865,109.839,109.839,154800002.0
2005-08-23 04:42:00,109.845,109.845,109.837,109.838,328699995.0
2005-08-23 04:43:00,109.847,109.868,109.847,109.861,288399999.0
2005-08-23 04:44:00,109.836,109.871,109.83,109.871,167300002.0
2005-08-23 04:45:00,109.855,109.866,109.834,109.851,181699999.0
2005-08-23 04:46:00,109.85,109.855,109.83,109.83,278399998.0
2005-08-23 04:47:00,109.86,109.866,109.841,109.841,143099999.0
2005-08-23 04:48:00,109.828,109.865,109.82,109.851,217700000.0
2005-08-23 04:49:00,109.85,109.857,109.837,109.84,388300006.0
2005-08-23 04:50:00,109.844,109.856,109.84,109.84,242700003.0
2005-08-23 04:51:00,109.834,109.866,109.834,109.857,153799999.0
2005-08-23 04:52:00,109.845,109.853,109.832,109.846,297799999.0
2005-08-23 04:53:00,109.852,109.863,109.84,109.849,349499999.0
2005-08-23 04:54:00,109.852,109.856,109.827,109.856,283799997.0
2005-08-23 04:55:00,109.872,109.876,109.848,109.856,254500004.0
2005-08-23 04:56:00,109.859,109.884,109.859,109.87,58500000.0
2005-08-23 04:57:00,109.87,109.884,109.869,109.869,230300002.0
2005-08-23 04:58:00,109.87,109.886,109.87,109.87,175200001.0
2005-08-23 04:59:00,109.872,109.885,109.872,109.876,267200002.0
2005-08-23 05:00:00,109.891,109.898,109.883,109.893,407199997.0
2005-08-23 05:01:00,109.893,109.91,109.886,109.899,147600003.0
2005-08-23 05:02:00,109.893,109.906,109.893,109.9,98599998.0
2005-08-23 05:03:00,109.897,109.911,109.887,109.902,112699999.0
2005-08-23 05:04:00,109.9,109.901,109.877,109.877,149700000.0
2005-08-23 05:05:00,109.878,109.902,109.876,109.882,111699998.0
2005-08-23 05:06:00,109.877,109.895,109.857,109.857,319099999.0
2005-08-23 05:07:00,109.872,109.874,109.854,109.854,68300000.0
2005-08-23 05:08:00,109.858,109.858,109.83,109.85,223799996.0
2005-08-23 05:09:00,109.833,109.863,109.831,109.839,306499997.0
2005-08-23 05:10:00,109.822,109.853,109.811,109.853,179199998.0
2005-08-23 05:11:00,109.851,109.851,109.824,109.834,181800001.0
2005-08-23 05:12:00,109.837,109.851,109.822,109.832,184000003.0
2005-08-23 05:13:00,109.846,109.857,109.832,109.844,290099994.0
2005-08-23 05:14:00,109.858,109.874,109.844,109.844,153599999.0
2005-08-23 05:15:00,109.854,109.869,109.852,109.867,313399996.0
2005-08-23 05:16:00,109.868,109.883,109.853,109.88,393300005.0
2005-08-23 05:17:00,109.875,109.891,109.871,109.871,210600001.0
2005-08-23 05:18:00,109.855,109.887,109.851,109.883,359600003.0
2005-08-23 05:19:00,109.88,109.889,109.85,109.86,318699994.0
2005-08-23 05:20:00,109.88,109.884,109.844,109.867,286999994.0
2005-08-23 05:21:00,109.87,109.878,109.86,109.866,193200001.0
2005-08-23 05:22:00,109.892,109.894,109.862,109.874,237400000.0
2005-08-23 05:23:00,109.872,109.886,109.852,109.852,284200007.0
2005-08-23 05:24:00,109.882,109.882,109.862,109.862,262700004.0
2005-08-23 05:25:00,109.885,109.896,109.869,109.88,286099998.0
2005-08-23 05:26:00,109.87,109.895,109.86,109.865,486300004.0
2005-08-23 05:27:00,109.882,109.888,109.862,109.874,224800000.0
2005-08-23 05:28:00,109.87,109.887,109.86,109.881,194600000.0
2005-08-23 05:29:00,109.883,109.891,109.857,109.871,357099995.0
2005-08-23 05:30:00,109.892,109.895,109.865,109.895,234600000.0
2005-08-23 05:31:00,109.87,109.88,109.845,109.845,275799997.0
2005-08-23 05:32:00,109.841,109.864,109.819,109.821,301400000.0
2005-08-23 05:33:00,109.817,109.831,109.795,109.812,191800003.0
2005-08-23 05:34:00,109.813,109.842,109.8,109.842,351200002.0
2005-08-23 05:35:00,109.822,109.831,109.81,109.819,205800004.0
2005-08-23 05:36:00,109.824,109.84,109.806,109.826,314700002.0
2005-08-23 05:37:00,109.805,109.825,109.802,109.802,147500000.0
2005-08-23 05:38:00,109.805,109.821,109.805,109.817,249699998.0
2005-08-23 05:39:00,109.799,109.803,109.795,109.803,105500000.0
2005-08-23 05:40:00,109.822,109.828,109.804,109.82,383899997.0
2005-08-23 05:41:00,109.827,109.829,109.808,109.809,191600002.0
2005-08-23 05:42:00,109.817,109.824,109.8,109.8,168199999.0
2005-08-23 05:43:00,109.8,109.814,109.795,109.807,177800004.0
2005-08-23 05:44:00,109.806,109.818,109.801,109.806,227800003.0
2005-08-23 05:45:00,109.809,109.812,109.799,109.808,256299999.0
2005-08-23 05:46:00,109.817,109.817,109.806,109.812,164000004.0
2005-08-23 05:47:00,109.823,109.829,109.805,109.812,113699999.0
2005-08-23 05:48:00,109.8,109.816,109.795,109.801,219700004.0
2005-08-23 05:49:00,109.797,109.82,109.795,109.804,311600001.0
2005-08-23 05:50:00,109.807,109.809,109.796,109.805,444900004.0
2005-08-23 05:51:00,109.81,109.816,109.804,109.811,227600001.0
2005-08-23 05:52:00,109.805,109.805,109.785,109.787,105400001.0
2005-08-23 05:53:00,109.799,109.815,109.785,109.789,78100001.0
2005-08-23 05:54:00,109.791,109.809,109.77,109.772,255000004.0
2005-08-23 05:55:00,109.775,109.785,109.759,109.773,196500000.0
2005-08-23 05:56:00,109.782,109.79,109.773,109.785,270600007.0
2005-08-23 05:57:00,109.792,109.794,109.772,109.778,380300005.0
2005-08-23 05:58:00,109.785,109.791,109.752,109.764,305300007.0
2005-08-23 05:59:00,109.772,109.795,109.771,109.793,281300002.0
2005-08-23 06:00:00,109.785,109.799,109.78,109.791,282100004.0
2005-08-23 06:01:00,109.797,109.797,109.748,109.775,339700005.0
2005-08-23 06:02:00,109.8,109.805,109.768,109.775,190200001.0
2005-08-23 06:03:00,109.783,109.79,109.77,109.785,258100002.0
2005-08-23 06:04:00,109.776,109.797,109.774,109.797,280299993.0
2005-08-23 06:05:00,109.77,109.803,109.766,109.792,260700000.0
2005-08-23 06:06:00,109.783,109.799,109.78,109.787,261100004.0
2005-08-23 06:07:00,109.8,109.816,109.788,109.791,365199997.0
2005-08-23 06:08:00,109.818,109.826,109.791,109.791,120499998.0
2005-08-23 06:09:00,109.792,109.814,109.792,109.809,204000004.0
2005-08-23 06:10:00,109.792,109.821,109.792,109.812,219899999.0
2005-08-23 06:11:00,109.791,109.814,109.791,109.81,356999997.0
2005-08-23 06:12:00,109.795,109.815,109.795,109.811,250899999.0
2005-08-23 06:13:00,109.788,109.788,109.773,109.773,172000004.0
2005-08-23 06:14:00,109.776,109.803,109.776,109.777,275300005.0
2005-08-23 06:15:00,109.768,109.788,109.768,109.778,350999995.0
2005-08-23 06:16:00,109.771,109.783,109.758,109.778,203400004.0
2005-08-23 06:17:00,109.763,109.785,109.763,109.779,210000003.0
2005-08-23 06:18:00,109.769,109.783,109.769,109.774,145800004.0
2005-08-23 06:19:00,109.782,109.791,109.772,109.772,155300004.0
2005-08-23 06:20:00,109.788,109.807,109.784,109.794,283200001.0
2005-08-23 06:21:00,109.791,109.794,109.782,109.794,195299997.0
2005-08-23 06:22:00,109.802,109.807,109.777,109.794,275900002.0
2005-08-23 06:23:00,109.818,109.823,109.793,109.793,153699999.0
2005-08-23 06:24:00,109.797,109.811,109.784,109.794,306900002.0
2005-08-23 06:25:00,109.797,109.799,109.782,109.789,353900005.0
2005-08-23 06:26:00,109.776,109.817,109.772,109.803,409599999.0
2005-08-23 06:27:00,109.795,109.806,109.769,109.782,296999998.0
2005-08-23 06:28:00,109.79,109.811,109.79,109.799,184999995.0
2005-08-23 06:29:00,109.8,109.825,109.8,109.811,321699994.0
2005-08-23 06:30:00,109.797,109.817,109.795,109.811,251899998.0
2005-08-23 06:31:00,109.808,109.833,109.808,109.812,252699998.0
2005-08-23 06:32:00,109.828,109.83,109.802,109.804,314299997.0
2005-08-23 06:33:00,109.808,109.823,109.795,109.823,300999999.0
2005-08-23 06:34:00,109.805,109.832,109.8,109.802,375699993.0
2005-08-23 06:35:00,109.802,109.832,109.801,109.805,193800001.0
2005-08-23 06:36:00,109.807,109.816,109.795,109.798,231100003.0
2005-08-23 06:37:00,109.798,109.831,109.798,109.823,301800002.0
2005-08-23 06:38:00,109.812,109.844,109.812,109.843,25700000.0
2005-08-23 06:39:00,109.825,109.836,109.81,109.812,301700003.0
2005-08-23 06:40:00,109.827,109.857,109.827,109.856,217100002.0
2005-08-23 06:41:00,109.822,109.822,109.816,109.818,228699995.0
2005-08-23 06:42:00,109.837,109.843,109.819,109.824,302599993.0
2005-08-23 06:43:00,109.825,109.844,109.825,109.836,112100000.0
2005-08-23 06:44:00,109.826,109.84,109.819,109.837,387800006.0
2005-08-23 06:45:00,109.815,109.838,109.802,109.802,395200004.0
2005-08-23 06:46:00,109.828,109.843,109.814,109.841,258099996.0
2005-08-23 06:47:00,109.824,109.835,109.809,109.818,289599999.0
2005-08-23 06:48:00,109.829,109.844,109.822,109.835,294500001.0
2005-08-23 06:49:00,109.812,109.837,109.81,109.819,162900000.0
2005-08-23 06:50:00,109.83,109.83,109.815,109.821,219999995.0
2005-08-23 06:51:00,109.832,109.839,109.807,109.807,234800005.0
2005-08-23 06:52:00,109.828,109.842,109.809,109.834,342099990.0
2005-08-23 06:53:00,109.82,109.841,109.82,109.827,217499998.0
2005-08-23 06:54:00,109.837,109.858,109.837,109.842,165600000.0
2005-08-23 06:55:00,109.827,109.863,109.826,109.861,188099999.0
2005-08-23 06:56:00,109.843,109.855,109.825,109.846,253700003.0
2005-08-23 06:57:00,109.855,109.877,109.855,109.873,166100000.0
2005-08-23 06:58:00,109.873,109.874,109.818,109.818,212899998.0
2005-08-23 06:59:00,109.818,109.847,109.804,109.821,265400002.0
2005-08-23 07:00:00,109.823,109.831,109.807,109.815,223400003.0
2005-08-23 07:01:00,109.815,109.848,109.809,109.83,168599999.0
2005-08-23 07:02:00,109.838,109.845,109.824,109.837,388599993.0
2005-08-23 07:03:00,109.812,109.84,109.809,109.809,475899989.0
2005-08-23 07:04:00,109.805,109.834,109.78,109.78,230799998.0
2005-08-23 07:05:00,109.777,109.821,109.777,109.816,154900000.0
2005-08-23 07:06:00,109.81,109.829,109.794,109.802,249100000.0
2005-08-23 07:07:00,109.815,109.836,109.807,109.821,250400001.0
2005-08-23 07:08:00,109.83,109.846,109.81,109.815,244100004.0
2005-08-23 07:09:00,109.832,109.839,109.817,109.833,174099999.0
2005-08-23 07:10:00,109.812,109.842,109.812,109.825,346199998.0
2005-08-23 07:11:00,109.819,109.838,109.819,109.83,225600003.0
2005-08-23 07:12:00,109.813,109.839,109.809,109.821,367600004.0
2005-08-23 07:13:00,109.814,109.841,109.812,109.841,190999995.0
2005-08-23 07:14:00,109.84,109.844,109.818,109.827,292600000.0
2005-08-23 07:15:00,109.822,109.831,109.81,109.822,136599999.0
2005-08-23 07:16:00,109.838,109.854,109.822,109.822,212699998.0
2005-08-23 07:17:00,109.846,109.857,109.832,109.838,280899998.0
2005-08-23 07:18:00,109.849,109.872,109.838,109.838,327200004.0
2005-08-23 07:19:00,109.832,109.863,109.831,109.863,369000000.0
2005-08-23 07:20:00,109.87,109.875,109.843,109.867,220500001.0
2005-08-23 07:21:00,109.858,109.868,109.847,109.868,83600001.0
2005-08-23 07:22:00,109.863,109.893,109.858,109.88,312800002.0
2005-08-23 07:23:00,109.872,109.889,109.872,109.882,422199998.0
2005-08-23 07:24:00,109.888,109.905,109.874,109.88,356900001.0
2005-08-23 07:25:00,109.886,109.913,109.886,109.901,249100002.0
2005-08-23 07:26:00,109.902,109.928,109.902,109.92,289899993.0
2005-08-23 07:27:00,109.925,109.944,109.925,109.943,312900004.0
2005-08-23 07:28:00,109.942,109.98,109.942,109.966,248999993.0
2005-08-23 07:29:00,109.954,109.961,109.939,109.961,100800001.0
2005-08-23 07:30:00,109.98,110.004,109.974,109.999,232999998.0
2005-08-23 07:31:00,110.01,110.044,110.002,110.044,258200001.0
2005-08-23 07:32:00,110.038,110.038,110.019,110.025,424400005.0
2005-08-23 07:33:00,110.052,110.059,110.032,110.045,264399997.0
2005-08-23 07:34:00,110.054,110.094,110.054,110.064,286200003.0
2005-08-23 07:35:00,110.054,110.07,110.034,110.057,319099998.0
2005-08-23 07:36:00,110.058,110.066,110.044,110.053,148400004.0
2005-08-23 07:37:00,110.065,110.071,110.034,110.034,183899998.0
2005-08-23 07:38:00,110.042,110.069,110.042,110.069,223599999.0
2005-08-23 07:39:00,110.05,110.078,110.05,110.075,158000003.0
2005-08-23 07:40:00,110.046,110.076,110.046,110.062,257399999.0
2005-08-23 07:41:00,110.059,110.067,110.048,110.067,213599997.0
2005-08-23 07:42:00,110.05,110.053,110.029,110.029,178199999.0
2005-08-23 07:43:00,110.05,110.05,110.021,110.021,148300003.0
2005-08-23 07:44:00,110.008,110.035,109.999,109.999,321699999.0
2005-08-23 07:45:00,110.02,110.02,109.977,110.002,320200002.0
2005-08-23 07:46:00,110.007,110.021,109.992,110.019,413100001.0
2005-08-23 07:47:00,109.982,109.982,109.94,109.94,289900002.0
2005-08-23 07:48:00,109.959,109.968,109.936,109.961,330100004.0
2005-08-23 07:49:00,109.947,109.96,109.926,109.928,279299996.0
2005-08-23 07:50:00,109.918,109.952,109.918,109.951,162100003.0
2005-08-23 07:51:00,109.942,109.95,109.933,109.94,271300007.0
2005-08-23 07:52:00,109.955,109.96,109.94,109.949,149000000.0
2005-08-23 07:53:00,109.965,109.98,109.963,109.963,207500000.0
2005-08-23 07:54:00,109.993,109.996,109.946,109.949,214099997.0
2005-08-23 07:55:00,109.94,109.971,109.921,109.952,98600000.0
2005-08-23 07:56:00,109.969,109.97,109.929,109.929,228799996.0
2005-08-23 07:57:00,109.942,109.978,109.942,109.969,345400004.0
2005-08-23 07:58:00,109.949,109.988,109.949,109.986,280999997.0
2005-08-23 07:59:00,109.982,110.011,109.976,110.011,151399999.0
2005-08-23 08:00:00,110.0,110.0,109.962,109.973,203099998.0
2005-08-23 08:01:00,109.992,110.027,109.992,110.012,371300001.0
2005-08-23 08:02:00,110.03,110.053,110.03,110.045,283399997.0
2005-08-23 08:03:00,110.025,110.028,109.983,109.986,316900004.0
2005-08-23 08:04:00,109.975,109.975,109.949,109.952,259499998.0
2005-08-23 08:05:00,109.973,109.989,109.957,109.976,267099997.0
2005-08-23 08:06:00,109.976,110.0,109.956,109.956,366200003.0
2005-08-23 08:07:00,109.948,109.948,109.924,109.924,198599997.0
2005-08-23 08:08:00,109.92,109.944,109.913,109.933,222700001.0
2005-08-23 08:09:00,109.918,109.918,109.904,109.91,343700009.0
2005-08-23 08:10:00,109.897,109.923,109.896,109.916,93799999.0
2005-08-23 08:11:00,109.922,109.937,109.922,109.928,155399998.0
2005-08-23 08:12:00,109.94,109.957,109.932,109.945,256399994.0
2005-08-23 08:13:00,109.935,109.987,109.935,109.986,185600001.0
2005-08-23 08:14:00,109.96,109.988,109.951,109.954,297800005.0
2005-08-23 08:15:00,109.945,109.994,109.941,109.972,348100003.0
2005-08-23 08:16:00,109.966,109.976,109.959,109.966,218799995.0
2005-08-23 08:17:00,109.941,109.975,109.941,109.952,219000002.0
2005-08-23 08:18:00,109.96,109.979,109.96,109.967,281900002.0
2005-08-23 08:19:00,109.967,109.999,109.967,109.999,202900000.0
2005-08-23 08:20:00,110.007,110.022,110.007,110.018,143300003.0
2005-08-23 08:21:00,110.015,110.018,109.963,109.995,273099998.0
2005-08-23 08:22:00,109.987,109.994,109.963,109.971,226300000.0
2005-08-23 08:23:00,109.995,110.006,109.981,109.981,137800002.0
2005-08-23 08:24:00,109.98,110.014,109.98,110.014,307300000.0
2005-08-23 08:25:00,109.965,109.99,109.933,109.99,145199999.0
2005-08-23 08:26:00,109.973,110.002,109.973,109.992,257400000.0
2005-08-23 08:27:00,109.979,109.979,109.966,109.973,339900002.0
2005-08-23 08:28:00,109.954,109.974,109.953,109.953,281300004.0
2005-08-23 08:29:00,109.96,109.971,109.916,109.916,120300002.0
2005-08-23 08:30:00,109.912,109.938,109.912,109.926,120800002.0
2005-08-23 08:31:00,109.945,109.958,109.927,109.938,403899997.0
2005-08-23 08:32:00,109.947,109.961,109.93,109.93,257500003.0
2005-08-23 08:33:00,109.932,109.933,109.913,109.916,281500001.0
2005-08-23 08:34:00,109.938,109.97,109.938,109.938,242399999.0
2005-08-23 08:35:00,109.933,109.941,109.929,109.941,247000001.0
2005-08-23 08:36:00,109.95,109.982,109.947,109.982,344300001.0
2005-08-23 08:37:00,109.96,109.978,109.949,109.978,123400001.0
2005-08-23 08:38:00,109.983,110.003,109.975,109.986,111899999.0
2005-08-23 08:39:00,109.983,109.983,109.937,109.938,263199999.0
2005-08-23 08:40:00,109.949,109.97,109.936,109.963,432599999.0
2005-08-23 08:41:00,109.941,109.962,109.93,109.952,377600005.0
2005-08-23 08:42:00,109.96,109.966,109.912,109.916,248700002.0
2005-08-23 08:43:00,109.927,109.928,109.924,109.927,238499999.0
2005-08-23 08:44:00,109.926,109.945,109.914,109.914,177099998.0
2005-08-23 08:45:00,109.917,109.931,109.906,109.908,257799996.0
2005-08-23 08:46:00,109.91,109.932,109.906,109.92,258299999.0
2005-08-23 08:47:00,109.908,109.941,109.906,109.93,136100000.0
2005-08-23 08:48:00,109.929,109.938,109.899,109.93,251199995.0
2005-08-23 08:49:00,109.914,109.919,109.899,109.899,298100007.0
2005-08-23 08:50:00,109.912,109.923,109.902,109.909,278400002.0
2005-08-23 08:51:00,109.905,109.916,109.9,109.902,263700003.0
2005-08-23 08:52:00,109.908,109.91,109.879,109.889,434800001.0
2005-08-23 08:53:00,109.881,109.908,109.881,109.891,245299996.0
2005-08-23 08:54:00,109.881,109.889,109.874,109.881,219700001.0
2005-08-23 08:55:00,109.888,109.934,109.888,109.902,133799994.0
2005-08-23 08:56:00,109.89,109.927,109.88,109.904,268700005.0
2005-08-23 08:57:00,109.901,109.901,109.882,109.882,233300004.0
2005-08-23 08:58:00,109.894,109.926,109.894,109.907,274299997.0
2005-08-23 08:59:00,109.93,109.935,109.918,109.919,307300002.0
2005-08-23 09:00:00,109.913,109.94,109.909,109.924,333200003.0
2005-08-23 09:01:00,109.945,109.961,109.945,109.95,194000002.0
2005-08-23 09:02:00,109.936,109.953,109.927,109.929,337000001.0
2005-08-23 09:03:00,109.923,109.923,109.914,109.915,170800000.0
2005-08-23 09:04:00,109.923,109.95,109.914,109.936,164099995.0
2005-08-23 09:05:00,109.925,109.943,109.909,109.943,353999997.0
2005-08-23 09:06:00,109.905,109.933,109.893,109.919,70000000.0
2005-08-23 09:07:00,109.928,109.949,109.928,109.94,145100004.0
2005-08-23 09:08:00,109.949,109.961,109.938,109.961,243700003.0
2005-08-23 09:09:00,109.982,109.986,109.968,109.975,154099999.0
2005-08-23 09:10:00,109.969,109.996,109.969,109.994,289600004.0
2005-08-23 09:11:00,110.005,110.018,110.004,110.004,154299999.0
2005-08-23 09:12:00,110.0,110.017,109.971,109.971,254600000.0
2005-08-23 09:13:00,109.975,109.983,109.952,109.958,178600003.0
2005-08-23 09:14:00,109.97,109.971,109.932,109.954,171399999.0
2005-08-23 09:15:00,109.964,109.991,109.964,109.984,177800000.0
2005-08-23 09:16:00,109.97,109.97,109.929,109.957,306800002.0
2005-08-23 09:17:00,109.955,109.984,109.949,109.969,471700005.0
2005-08-23 09:18:00,109.957,109.973,109.943,109.947,111100000.0
2005-08-23 09:19:00,109.942,109.959,109.942,109.957,187600002.0
2005-08-23 09:20:00,109.973,109.987,109.964,109.971,219799997.0
2005-08-23 09:21:00,109.985,109.993,109.952,109.952,228900000.0
2005-08-23 09:22:00,109.95,109.971,109.943,109.955,331500004.0
2005-08-23 09:23:00,109.967,109.983,109.959,109.981,284800003.0
2005-08-23 09:24:00,109.963,109.963,109.955,109.958,152599997.0
2005-08-23 09:25:00,109.96,109.972,109.96,109.962,247000001.0
2005-08-23 09:26:00,109.969,109.98,109.966,109.98,257700004.0
2005-08-23 09:27:00,109.994,110.01,109.985,109.985,289400007.0
2005-08-23 09:28:00,109.98,109.999,109.97,109.972,153800003.0
2005-08-23 09:29:00,109.975,110.006,109.975,109.998,246800000.0
2005-08-23 09:30:00,109.988,109.988,109.969,109.973,194000000.0
2005-08-23 09:31:00,109.98,109.999,109.971,109.999,234900003.0
2005-08-23 09:32:00,109.983,110.016,109.968,110.016,105999999.0
2005-08-23 09:33:00,110.03,110.04,110.029,110.029,215800003.0
2005-08-23 09:34:00,110.03,110.048,110.03,110.032,197799996.0
2005-08-23 09:35:00,110.023,110.031,110.01,110.021,101399999.0
2005-08-23 09:36:00,110.037,110.037,110.012,110.019,373399998.0
2005-08-23 09:37:00,110.018,110.041,110.005,110.038,202400000.0
2005-08-23 09:38:00,110.014,110.023,110.001,110.008,370300001.0
2005-08-23 09:39:00,110.027,110.027,109.992,109.998,338800002.0
2005-08-23 09:40:00,110.001,110.001,109.977,109.985,232299998.0
2005-08-23 09:41:00,109.988,110.015,109.988,110.008,244600006.0
2005-08-23 09:42:00,109.983,110.015,109.974,110.008,227699998.0
2005-08-23 09:43:00,110.01,110.015,110.005,110.007,210700001.0
2005-08-23 09:44:00,110.016,110.027,109.977,109.977,231700000.0
2005-08-23 09:45:00,109.98,109.991,109.965,109.972,219899999.0
2005-08-23 09:46:00,109.978,109.978,109.94,109.94,210199996.0
2005-08-23 09:47:00,109.943,109.961,109.934,109.934,120399998.0
2005-08-23 09:48:00,109.922,109.954,109.922,109.922,348700001.0
2005-08-23 09:49:00,109.909,109.94,109.909,109.94,217399996.0
2005-08-23 09:50:00,109.941,109.967,109.941,109.96,170699999.0
2005-08-23 09:51:00,109.951,109.953,109.934,109.94,278300002.0
2005-08-23 09:52:00,109.94,109.949,109.913,109.918,306100001.0
2005-08-23 09:53:00,109.945,109.964,109.945,109.959,98800000.0
2005-08-23 09:54:00,109.935,109.964,109.929,109.93,94000000.0
2005-08-23 09:55:00,109.942,109.942,109.891,109.891,120300000.0
2005-08-23 09:56:00,109.88,109.9,109.876,109.887,268999999.0
2005-08-23 09:57:00,109.872,109.88,109.857,109.86,202600001.0
2005-08-23 09:58:00,109.85,109.85,109.829,109.831,372199999.0
2005-08-23 09:59:00,109.833,109.853,109.823,109.851,246399998.0
2005-08-23 10:00:00,109.844,109.874,109.844,109.85,361800001.0
2005-08-23 10:01:00,109.855,109.877,109.847,109.855,163699999.0
2005-08-23 10:02:00,109.86,109.87,109.86,109.87,60200002.0
2005-08-23 10:03:00,109.87,109.879,109.86,109.862,259499999.0
2005-08-23 10:04:00,109.858,109.884,109.857,109.874,274999997.0
2005-08-23 10:05:00,109.89,109.89,109.855,109.857,207400003.0
2005-08-23 10:06:00,109.848,109.881,109.848,109.879,298999998.0
2005-08-23 10:07:00,109.853,109.89,109.853,109.875,333900001.0
2005-08-23 10:08:00,109.874,109.879,109.858,109.858,153400001.0
2005-08-23 10:09:00,109.862,109.896,109.856,109.891,185499999.0
2005-08-23 10:10:00,109.888,109.888,109.874,109.879,266900005.0
2005-08-23 10:11:00,109.886,109.905,109.878,109.884,233400002.0
2005-08-23 10:12:00,109.874,109.896,109.874,109.896,285100003.0
2005-08-23 10:13:00,109.893,109.9,109.883,109.9,171500004.0
2005-08-23 10:14:00,109.907,109.944,109.907,109.938,166900000.0
2005-08-23 10:15:00,109.947,109.963,109.936,109.944,306000006.0
2005-08-23 10:16:00,109.957,109.962,109.92,109.934,416899999.0
2005-08-23 10:17:00,109.933,109.952,109.925,109.94,183499996.0
2005-08-23 10:18:00,109.933,109.933,109.919,109.928,334499999.0
2005-08-23 10:19:00,109.923,109.941,109.917,109.929,193100000.0
2005-08-23 10:20:00,109.942,109.966,109.942,109.962,375000002.0
2005-08-23 10:21:00,109.962,109.983,109.954,109.959,150500004.0
2005-08-23 10:22:00,109.975,109.993,109.957,109.972,270199995.0
2005-08-23 10:23:00,109.978,109.995,109.978,109.984,116500000.0
2005-08-23 10:24:00,109.963,109.963,109.925,109.928,297100000.0
2005-08-23 10:25:00,109.937,109.966,109.937,109.948,269600003.0
2005-08-23 10:26:00,109.951,109.978,109.951,109.96,277400007.0
2005-08-23 10:27:00,109.959,109.977,109.933,109.953,145300002.0
2005-08-23 10:28:00,109.963,109.969,109.934,109.943,227900000.0
2005-08-23 10:29:00,109.957,109.965,109.927,109.929,348099999.0
2005-08-23 10:30:00,109.957,109.966,109.956,109.958,284199997.0
2005-08-23 10:31:00,109.97,109.99,109.961,109.981,222199998.0
2005-08-23 10:32:00,109.966,109.994,109.96,109.965,337300002.0
2005-08-23 10:33:00,109.96,109.984,109.949,109.97,367300000.0
2005-08-23 10:34:00,109.967,109.981,109.954,109.957,160899998.0
2005-08-23 10:35:00,109.96,109.965,109.943,109.961,384500002.0
2005-08-23 10:36:00,109.952,109.981,109.948,109.951,337999995.0
2005-08-23 10:37:00,109.965,109.983,109.965,109.965,174599997.0
2005-08-23 10:38:00,109.967,109.974,109.949,109.949,210900002.0
2005-08-23 10:39:00,109.95,109.954,109.925,109.939,289099995.0
2005-08-23 10:40:00,109.938,109.968,109.93,109.941,385800003.0
2005-08-23 10:41:00,109.95,109.96,109.95,109.954,105799999.0
2005-08-23 10:42:00,109.975,109.994,109.975,109.979,241100001.0
2005-08-23 10:43:00,109.98,109.986,109.965,109.967,322899998.0
2005-08-23 10:44:00,109.992,109.993,109.967,109.983,229099999.0
2005-08-23 10:45:00,110.0,110.013,109.964,109.973,151300003.0
2005-08-23 10:46:00,109.998,109.998,109.976,109.977,153899997.0
2005-08-23 10:47:00,109.99,110.015,109.968,110.01,197399998.0
2005-08-23 10:48:00,109.993,109.993,109.963,109.971,103999998.0
2005-08-23 10:49:00,109.99,110.013,109.989,109.99,122099997.0
2005-08-23 10:50:00,110.005,110.009,109.988,109.988,256000001.0
2005-08-23 10:51:00,109.995,109.999,109.971,109.974,189700001.0
2005-08-23 10:52:00,109.97,109.986,109.97,109.974,263799999.0
2005-08-23 10:53:00,109.975,109.985,109.975,109.976,217500004.0
2005-08-23 10:54:00,109.963,109.974,109.951,109.958,159999997.0
2005-08-23 10:55:00,109.943,109.977,109.94,109.94,271400005.0
2005-08-23 10:56:00,109.947,109.961,109.931,109.948,303900007.0
2005-08-23 10:57:00,109.927,109.97,109.927,109.947,152399998.0
2005-08-23 10:58:00,109.931,109.95,109.92,109.928,203800002.0
2005-08-23 10:59:00,109.962,109.976,109.945,109.945,118599998.0
2005-08-23 11:00:00,109.95,109.956,109.93,109.93,371100000.0
2005-08-23 11:01:00,109.924,109.927,109.901,109.904,290500004.0
2005-08-23 11:02:00,109.902,109.936,109.896,109.928,189099996.0
2005-08-23 11:03:00,109.937,109.946,109.923,109.929,299100004.0
2005-08-23 11:04:00,109.943,109.967,109.936,109.952,291799996.0
2005-08-23 11:05:00,109.945,109.959,109.933,109.933,157100000.0
2005-08-23 11:06:00,109.958,109.964,109.944,109.947,285299999.0
2005-08-23 11:07:00,109.942,109.967,109.942,109.962,250399998.0
2005-08-23 11:08:00,109.992,109.994,109.966,109.982,167600000.0
2005-08-23 11:09:00,110.0,110.034,110.0,110.03,192300001.0
2005-08-23 11:10:00,110.031,110.07,110.026,110.07,233700000.0
2005-08-23 11:11:00,110.077,110.1,110.077,110.081,291300003.0
2005-08-23 11:12:00,110.072,110.072,110.053,110.065,246099999.0
2005-08-23 11:13:00,110.063,110.073,110.055,110.066,205900003.0
2005-08-23 11:14:00,110.066,110.109,110.066,110.105,470200004.0
2005-08-23 11:15:00,110.098,110.13,110.098,110.115,152599996.0
2005-08-23 11:16:00,110.08,110.08,110.045,110.045,55700001.0
2005-08-23 11:17:00,110.04,110.071,110.04,110.051,121500001.0
2005-08-23 11:18:00,110.052,110.064,110.049,110.057,159000002.0
2005-08-23 11:19:00,110.053,110.075,110.045,110.045,346099994.0
2005-08-23 11:20:00,110.048,110.057,110.034,110.045,233999999.0
2005-08-23 11:21:00,110.06,110.069,110.034,110.044,134600004.0
2005-08-23 11:22:00,110.03,110.055,110.03,110.034,97900001.0
2005-08-23 11:23:00,110.04,110.049,110.04,110.042,171599999.0
2005-08-23 11:24:00,110.037,110.047,110.031,110.031,265000001.0
2005-08-23 11:25:00,110.028,110.044,110.028,110.038,209800001.0
2005-08-23 11:26:00,110.052,110.076,110.052,110.057,150600002.0
2005-08-23 11:27:00,110.061,110.061,110.035,110.039,128499996.0
2005-08-23 11:28:00,110.047,110.054,110.038,110.038,161200000.0
2005-08-23 11:29:00,110.048,110.076,110.046,110.063,91700001.0
2005-08-23 11:30:00,110.075,110.085,110.059,110.063,315999999.0
2005-08-23 11:31:00,110.048,110.081,110.041,110.065,322600003.0
2005-08-23 11:32:00,110.082,110.09,110.053,110.064,54400000.0
2005-08-23 11:33:00,110.088,110.097,110.088,110.091,104500001.0
2005-08-23 11:34:00,110.087,110.112,110.087,110.112,230899997.0
2005-08-23 11:35:00,110.087,110.091,110.082,110.091,129599999.0
2005-08-23 11:36:00,110.092,110.094,110.086,110.087,194600003.0
2005-08-23 11:37:00,110.092,110.096,110.073,110.078,425699992.0
2005-08-23 11:38:00,110.084,110.094,110.084,110.086,167300002.0
2005-08-23 11:39:00,110.098,110.112,110.096,110.112,172600000.0
2005-08-23 11:40:00,110.103,110.105,110.096,110.105,220200005.0
2005-08-23 11:41:00,110.116,110.119,110.086,110.094,260100001.0
2005-08-23 11:42:00,110.105,110.113,110.075,110.082,212700001.0
2005-08-23 11:43:00,110.078,110.078,110.052,110.064,125800001.0
2005-08-23 11:44:00,110.079,110.093,110.078,110.092,100199999.0
2005-08-23 11:45:00,110.099,110.107,110.094,110.1,372299994.0
2005-08-23 11:46:00,110.097,110.113,110.097,110.113,247399998.0
2005-08-23 11:47:00,110.122,110.128,110.096,110.105,258300000.0
2005-08-23 11:48:00,110.117,110.123,110.108,110.123,145499996.0
2005-08-23 11:49:00,110.127,110.136,110.114,110.117,191700003.0
2005-08-23 11:50:00,110.13,110.146,110.107,110.129,141300001.0
2005-08-23 11:51:00,110.123,110.152,110.12,110.123,360599996.0
2005-08-23 11:52:00,110.13,110.131,110.095,110.095,277500003.0
2005-08-23 11:53:00,110.099,110.103,110.095,110.095,421200001.0
2005-08-23 11:54:00,110.085,110.109,110.056,110.098,319100006.0
2005-08-23 11:55:00,110.099,110.106,110.091,110.097,325400001.0
2005-08-23 11:56:00,110.103,110.111,110.084,110.105,256200004.0
2005-08-23 11:57:00,110.11,110.129,110.1,110.1,246299997.0
2005-08-23 11:58:00,110.124,110.148,110.124,110.146,158700000.0
2005-08-23 11:59:00,110.123,110.155,110.113,110.12,305100006.0
2005-08-23 12:00:00,110.122,110.151,110.122,110.141,281600006.0
2005-08-23 12:01:00,110.142,110.149,110.13,110.132,276799999.0
2005-08-23 12:02:00,110.118,110.147,110.116,110.143,248900005.0
2005-08-23 12:03:00,110.142,110.146,110.121,110.122,222400003.0
2005-08-23 12:04:00,110.118,110.145,110.108,110.115,200300003.0
2005-08-23 12:05:00,110.124,110.136,110.113,110.12,70600001.0
2005-08-23 12:06:00,110.105,110.107,110.093,110.1,230199998.0
2005-08-23 12:07:00,110.118,110.142,110.118,110.121,151700002.0
2005-08-23 12:08:00,110.123,110.123,110.111,110.117,146599999.0
2005-08-23 12:09:00,110.127,110.141,110.105,110.126,420300003.0
2005-08-23 12:10:00,110.122,110.136,110.11,110.125,262499995.0
2005-08-23 12:11:00,110.135,110.147,110.115,110.115,364699994.0
2005-08-23 12:12:00,110.108,110.134,110.088,110.13,213600005.0
2005-08-23 12:13:00,110.108,110.129,110.095,110.111,276999999.0
2005-08-23 12:14:00,110.1,110.129,110.092,110.101,236400003.0
2005-08-23 12:15:00,110.118,110.119,110.093,110.101,379799995.0
2005-08-23 12:16:00,110.092,110.126,110.092,110.096,330300007.0
2005-08-23 12:17:00,110.09,110.116,110.08,110.08,357899998.0
2005-08-23 12:18:00,110.087,110.126,110.087,110.108,256299997.0
2005-08-23 12:19:00,110.096,110.096,110.072,110.076,340900007.0
2005-08-23 12:20:00,110.067,110.096,110.059,110.08,240799994.0
2005-08-23 12:21:00,110.08,110.081,110.039,110.044,134500004.0
2005-08-23 12:22:00,110.05,110.065,110.046,110.05,305800000.0
2005-08-23 12:23:00,110.062,110.083,110.052,110.056,259700002.0
2005-08-23 12:24:00,110.058,110.067,110.036,110.061,223100000.0
2005-08-23 12:25:00,110.063,110.086,110.058,110.059,309899996.0
2005-08-23 12:26:00,110.052,110.088,110.051,110.081,157400003.0
2005-08-23 12:27:00,110.057,110.07,110.037,110.037,120700002.0
2005-08-23 12:28:00,110.037,110.051,110.023,110.042,228000002.0
2005-08-23 12:29:00,110.073,110.073,110.044,110.048,328499998.0
2005-08-23 12:30:00,110.06,110.069,110.031,110.048,175800000.0
2005-08-23 12:31:00,110.051,110.061,110.043,110.061,197999993.0
2005-08-23 12:32:00,110.068,110.079,110.059,110.059,179000001.0
2005-08-23 12:33:00,110.085,110.097,110.073,110.08,403000003.0
2005-08-23 12:34:00,110.105,110.114,110.081,110.081,178799999.0
2005-08-23 12:35:00,110.103,110.111,110.082,110.1,288099998.0
2005-08-23 12:36:00,110.087,110.1,110.077,110.077,122800002.0
2005-08-23 12:37:00,110.088,110.097,110.062,110.083,172199997.0
2005-08-23 12:38:00,110.088,110.096,110.071,110.095,489299997.0
2005-08-23 12:39:00,110.088,110.09,110.056,110.056,72800001.0
2005-08-23 12:40:00,110.062,110.071,110.049,110.049,215099998.0
2005-08-23 12:41:00,110.073,110.073,110.028,110.05,280500002.0
2005-08-23 12:42:00,110.073,110.073,110.019,110.045,460400000.0
2005-08-23 12:43:00,110.054,110.061,110.037,110.049,317400004.0
2005-08-23 12:44:00,110.043,110.062,110.018,110.018,202299998.0
2005-08-23 12:45:00,110.033,110.05,110.019,110.029,330000001.0
2005-08-23 12:46:00,110.037,110.052,110.022,110.047,318600000.0
2005-08-23 12:47:00,110.047,110.103,110.047,110.082,265500002.0
2005-08-23 12:48:00,110.092,110.113,110.091,110.112,295100002.0
2005-08-23 12:49:00,110.095,110.105,110.063,110.084,325700002.0
2005-08-23 12:50:00,110.098,110.135,110.098,110.115,224199998.0
2005-08-23 12:51:00,110.105,110.109,110.096,110.109,202600005.0
2005-08-23 12:52:00,110.107,110.153,110.107,110.121,306999996.0
2005-08-23 12:53:00,110.127,110.141,110.105,110.105,89600002.0
2005-08-23 12:54:00,110.111,110.122,110.103,110.103,287400004.0
2005-08-23 12:55:00,110.108,110.12,110.108,110.113,208200000.0
2005-08-23 12:56:00,110.1,110.126,110.089,110.119,350400005.0
2005-08-23 12:57:00,110.126,110.156,110.115,110.146,123999999.0
2005-08-23 12:58:00,110.132,110.151,110.127,110.139,228299995.0
2005-08-23 12:59:00,110.118,110.144,110.109,110.128,274300003.0
2005-08-23 13:00:00,110.111,110.13,110.103,110.112,217200001.0
2005-08-23 13:01:00,110.097,110.12,110.089,110.101,232500004.0
2005-08-23 13:02:00,110.098,110.1,110.093,110.098,191199996.0
2005-08-23 13:03:00,110.097,110.106,110.085,110.091,253899994.0
2005-08-23 13:04:00,110.095,110.134,110.095,110.105,218899998.0
2005-08-23 13:05:00,110.086,110.119,110.074,110.092,332100002.0
2005-08-23 13:06:00,110.085,110.113,110.085,110.111,108099998.0
2005-08-23 13:07:00,110.09,110.105,110.081,110.092,120500000.0
2005-08-23 13:08:00,110.095,110.113,110.092,110.092,103900002.0
2005-08-23 13:09:00,110.081,110.101,110.08,110.082,256799998.0
2005-08-23 13:10:00,110.088,110.088,110.06,110.082,283100006.0
2005-08-23 13:11:00,110.083,110.105,110.076,110.101,215699997.0
2005-08-23 13:12:00,110.072,110.085,110.056,110.056,211200001.0
2005-08-23 13:13:00,110.067,110.09,110.067,110.071,203999999.0
2005-08-23 13:14:00,110.085,110.1,110.06,110.086,178000000.0
2005-08-23 13:15:00,110.077,110.108,110.077,110.098,243700001.0
2005-08-23 13:16:00,110.073,110.104,110.069,110.097,288600002.0
2005-08-23 13:17:00,110.047,110.056,110.029,110.029,216899999.0
2005-08-23 13:18:00,110.025,110.038,110.006,110.038,232299999.0
2005-08-23 13:19:00,110.008,110.015,110.0,110.015,190300001.0
2005-08-23 13:20:00,110.013,110.013,109.989,109.998,146500002.0
2005-08-23 13:21:00,110.027,110.036,110.011,110.036,192800001.0
2005-08-23 13:22:00,110.045,110.064,110.037,110.054,310700001.0
2005-08-23 13:23:00,110.053,110.058,110.01,110.041,168300003.0
2005-08-23 13:24:00,110.029,110.037,110.017,110.035,199799995.0
2005-08-23 13:25:00,110.03,110.037,110.022,110.025,264300000.0
2005-08-23 13:26:00,110.027,110.04,110.027,110.04,164799999.0
2005-08-23 13:27:00,110.044,110.044,110.022,110.022,209099997.0
2005-08-23 13:28:00,110.027,110.039,110.006,110.03,296199991.0
2005-08-23 13:29:00,110.028,110.037,109.992,109.992,277399996.0
2005-08-23 13:30:00,110.03,110.044,110.002,110.002,301300004.0
2005-08-23 13:31:00,109.977,109.979,109.947,109.968,242800005.0
2005-08-23 13:32:00,109.97,109.988,109.964,109.964,406100004.0
2005-08-23 13:33:00,109.98,109.982,109.931,109.961,369399998.0
2005-08-23 13:34:00,109.947,109.99,109.946,109.98,135700000.0
2005-08-23 13:35:00,109.984,109.997,109.972,109.977,192000002.0
2005-08-23 13:36:00,109.988,109.99,109.968,109.978,336999993.0
2005-08-23 13:37:00,109.984,109.984,109.947,109.961,144799999.0
2005-08-23 13:38:00,109.97,109.975,109.965,109.968,83099999.0
2005-08-23 13:39:00,109.973,109.984,109.95,109.957,329399993.0
2005-08-23 13:40:00,109.96,109.988,109.954,109.96,201199999.0
2005-08-23 13:41:00,109.958,109.982,109.944,109.959,156100002.0
2005-08-23 13:42:00,109.985,110.002,109.982,109.982,258099995.0
2005-08-23 13:43:00,109.97,109.985,109.96,109.975,242200000.0
2005-08-23 13:44:00,110.002,110.011,109.982,109.982,252999997.0
2005-08-23 13:45:00,109.975,110.014,109.956,110.004,184399996.0
2005-08-23 13:46:00,109.997,110.03,109.997,110.004,216500005.0
2005-08-23 13:47:00,110.018,110.021,109.999,110.018,252600000.0
2005-08-23 13:48:00,110.04,110.04,109.968,109.998,134599998.0
2005-08-23 13:49:00,110.005,110.012,109.989,110.004,250599998.0
2005-08-23 13:50:00,109.974,109.994,109.96,109.97,466299996.0
2005-08-23 13:51:00,110.003,110.01,109.989,110.002,214499998.0
2005-08-23 13:52:00,109.995,110.007,109.993,110.007,181999999.0
2005-08-23 13:53:00,110.012,110.025,109.991,109.991,168300001.0
2005-08-23 13:54:00,109.98,110.011,109.972,110.008,281800000.0
2005-08-23 13:55:00,109.998,110.011,109.988,110.003,103200002.0
2005-08-23 13:56:00,109.984,110.02,109.97,110.02,352999999.0
2005-08-23 13:57:00,109.992,110.018,109.991,109.998,207400005.0
2005-08-23 13:58:00,109.984,109.996,109.984,109.995,283899998.0
2005-08-23 13:59:00,109.994,109.994,109.981,109.984,333599997.0
2005-08-23 14:00:00,110.005,110.008,109.963,109.997,434499998.0
2005-08-23 14:01:00,109.993,110.017,109.983,110.001,224899996.0
2005-08-23 14:02:00,110.028,110.035,110.023,110.026,109899998.0
2005-08-23 14:03:00,110.032,110.039,109.985,109.995,184100002.0
2005-08-23 14:04:00,110.003,110.027,109.994,110.02,324900002.0
2005-08-23 14:05:00,110.021,110.021,110.002,110.017,239400004.0
2005-08-23 14:06:00,109.98,110.026,109.977,110.026,152600000.0
2005-08-23 14:07:00,110.03,110.034,110.009,110.014,97799999.0
2005-08-23 14:08:00,110.023,110.023,109.979,109.992,207900005.0
2005-08-23 14:09:00,109.97,109.991,109.956,109.979,337500000.0
2005-08-23 14:10:00,109.981,109.985,109.961,109.985,113400000.0
2005-08-23 14:11:00,109.985,110.01,109.98,110.01,195299999.0
2005-08-23 14:12:00,110.013,110.033,110.001,110.014,223200002.0
2005-08-23 14:13:00,110.03,110.03,110.021,110.027,143000005.0
2005-08-23 14:14:00,110.028,110.038,110.017,110.017,329000000.0
2005-08-23 14:15:00,110.022,110.026,110.003,110.026,336100004.0
2005-08-23 14:16:00,110.03,110.044,110.005,110.02,190600001.0
2005-08-23 14:17:00,110.03,110.041,110.01,110.023,267400000.0
2005-08-23 14:18:00,110.027,110.041,110.022,110.027,257699997.0
2005-08-23 14:19:00,110.052,110.055,110.037,110.054,353900002.0
2005-08-23 14:20:00,110.069,110.076,110.069,110.076,38100000.0
2005-08-23 14:21:00,110.089,110.129,110.089,110.126,276900001.0
2005-08-23 14:22:00,110.129,110.131,110.12,110.12,116500000.0
2005-08-23 14:23:00,110.119,110.119,110.082,110.093,402900002.0
2005-08-23 14:24:00,110.118,110.118,110.061,110.098,416700002.0
2005-08-23 14:25:00,110.112,110.118,110.09,110.092,176499998.0
2005-08-23 14:26:00,110.075,110.102,110.075,110.09,192700000.0
2005-08-23 14:27:00,110.08,110.107,110.073,110.093,168899996.0
2005-08-23 14:28:00,110.087,110.118,110.087,110.106,297800001.0
2005-08-23 14:29:00,110.108,110.11,110.087,110.094,328800001.0
2005-08-23 14:30:00,110.07,110.084,110.058,110.084,336200000.0
2005-08-23 14:31:00,110.075,110.096,110.053,110.096,250199996.0
2005-08-23 14:32:00,110.101,110.109,110.075,110.096,264799997.0
2005-08-23 14:33:00,110.102,110.116,110.099,110.099,280900002.0
2005-08-23 14:34:00,110.1,110.107,110.095,110.099,336999996.0
2005-08-23 14:35:00,110.105,110.11,110.069,110.069,215999996.0
2005-08-23 14:36:00,110.071,110.105,110.065,110.093,261100000.0
2005-08-23 14:37:00,110.09,110.094,110.067,110.067,190100001.0
2005-08-23 14:38:00,110.043,110.088,110.04,110.049,248899996.0
2005-08-23 14:39:00,110.043,110.071,110.043,110.052,216899996.0
2005-08-23 14:40:00,110.035,110.074,110.035,110.057,246499999.0
2005-08-23 14:41:00,110.062,110.09,110.062,110.081,145800003.0
2005-08-23 14:42:00,110.088,110.1,110.069,110.09,196500000.0
2005-08-23 14:43:00,110.105,110.115,110.084,110.084,425899998.0
2005-08-23 14:44:00,110.103,110.125,110.089,110.112,261099993.0
2005-08-23 14:45:00,110.125,110.156,110.118,110.156,182499999.0
2005-08-23 14:46:00,110.121,110.152,110.119,110.134,240200003.0
2005-08-23 14:47:00,110.12,110.125,110.107,110.107,149700003.0
2005-08-23 14:48:00,110.112,110.135,110.11,110.123,263200001.0
2005-08-23 14:49:00,110.128,110.139,110.128,110.136,144200004.0
2005-08-23 14:50:00,110.147,110.173,110.147,110.16,215900000.0
2005-08-23 14:51:00,110.157,110.171,110.137,110.137,175400000.0
2005-08-23 14:52:00,110.137,110.137,110.119,110.137,209800000.0
2005-08-23 14:53:00,110.145,110.145,110.115,110.115,166700003.0
2005-08-23 14:54:00,110.127,110.136,110.117,110.117,36500001.0
2005-08-23 14:55:00,110.14,110.14,110.101,110.112,210600004.0
2005-08-23 14:56:00,110.119,110.145,110.119,110.126,185699999.0
2005-08-23 14:57:00,110.12,110.145,110.114,110.132,247599999.0
2005-08-23 14:58:00,110.129,110.143,110.115,110.115,374900000.0
2005-08-23 14:59:00,110.112,110.118,110.066,110.085,444100006.0
2005-08-23 15:00:00,110.112,110.117,110.08,110.101,336600000.0
2005-08-23 15:01:00,110.132,110.141,110.109,110.109,272000005.0
2005-08-23 15:02:00,110.115,110.143,110.111,110.115,351099998.0
2005-08-23 15:03:00,110.122,110.129,110.111,110.125,234499998.0
2005-08-23 15:04:00,110.107,110.111,110.105,110.11,200700004.0
2005-08-23 15:05:00,110.135,110.135,110.078,110.085,142100000.0
2005-08-23 15:06:00,110.113,110.118,110.077,110.087,144499998.0
2005-08-23 15:07:00,110.093,110.118,110.093,110.094,237400002.0
2005-08-23 15:08:00,110.092,110.095,110.07,110.08,281499998.0
2005-08-23 15:09:00,110.078,110.078,110.057,110.064,242499995.0
2005-08-23 15:10:00,110.075,110.093,110.071,110.08,226600002.0
2005-08-23 15:11:00,110.08,110.102,110.069,110.088,315200004.0
2005-08-23 15:12:00,110.07,110.093,110.061,110.078,193400001.0
2005-08-23 15:13:00,110.084,110.095,110.058,110.082,328900001.0
2005-08-23 15:14:00,110.108,110.118,110.098,110.109,223299998.0
2005-08-23 15:15:00,110.113,110.128,110.11,110.127,291200005.0
2005-08-23 15:16:00,110.122,110.15,110.121,110.126,112200002.0
2005-08-23 15:17:00,110.13,110.146,110.109,110.122,127799996.0
2005-08-23 15:18:00,110.138,110.156,110.123,110.143,262199996.0
2005-08-23 15:19:00,110.118,110.139,110.106,110.125,205100002.0
2005-08-23 15:20:00,110.13,110.135,110.112,110.124,305900001.0
2005-08-23 15:21:00,110.107,110.145,110.083,110.118,363899995.0
2005-08-23 15:22:00,110.128,110.152,110.109,110.109,400200001.0
2005-08-23 15:23:00,110.105,110.129,110.101,110.102,378199998.0
2005-08-23 15:24:00,110.098,110.098,110.056,110.056,300599996.0
2005-08-23 15:25:00,110.063,110.083,110.055,110.059,509399999.0
2005-08-23 15:26:00,110.052,110.083,110.051,110.073,301800000.0
2005-08-23 15:27:00,110.075,110.083,110.046,110.054,279900000.0
2005-08-23 15:28:00,110.06,110.075,110.036,110.045,227000002.0
2005-08-23 15:29:00,110.038,110.062,110.036,110.059,288900005.0
2005-08-23 15:30:00,110.058,110.073,110.046,110.054,198100004.0
2005-08-23 15:31:00,110.07,110.077,110.07,110.076,249399998.0
2005-08-23 15:32:00,110.067,110.08,110.06,110.06,204999995.0
2005-08-23 15:33:00,110.067,110.072,110.054,110.061,164800002.0
2005-08-23 15:34:00,110.081,110.093,110.069,110.077,364800010.0
2005-08-23 15:35:00,110.053,110.056,110.043,110.051,224799994.0
2005-08-23 15:36:00,110.048,110.048,110.034,110.044,144900001.0
2005-08-23 15:37:00,110.03,110.046,110.021,110.034,320699999.0
2005-08-23 15:38:00,110.032,110.041,110.023,110.04,166400001.0
2005-08-23 15:39:00,110.027,110.04,110.013,110.018,297800002.0
2005-08-23 15:40:00,110.01,110.049,110.01,110.031,294199998.0
2005-08-23 15:41:00,110.027,110.04,110.027,110.03,146099996.0
2005-08-23 15:42:00,110.023,110.066,110.022,110.025,306600005.0
2005-08-23 15:43:00,110.024,110.037,110.02,110.02,237300005.0
2005-08-23 15:44:00,110.017,110.017,110.011,110.011,246599999.0
2005-08-23 15:45:00,110.023,110.037,110.023,110.032,121900002.0
2005-08-23 15:46:00,110.028,110.051,110.017,110.024,394400003.0
2005-08-23 15:47:00,110.018,110.053,110.014,110.029,226200000.0
2005-08-23 15:48:00,110.043,110.053,110.016,110.03,367700004.0
2005-08-23 15:49:00,110.032,110.063,110.032,110.058,232600003.0
2005-08-23 15:50:00,110.065,110.079,110.052,110.079,338600000.0
2005-08-23 15:51:00,110.093,110.093,110.067,110.091,274699999.0
2005-08-23 15:52:00,110.085,110.093,110.051,110.06,375500008.0
2005-08-23 15:53:00,110.072,110.075,110.045,110.067,334200005.0
2005-08-23 15:54:00,110.038,110.067,110.028,110.033,270499993.0
2005-08-23 15:55:00,110.028,110.064,110.028,110.064,236799997.0
2005-08-23 15:56:00,110.047,110.054,110.028,110.033,227299999.0
2005-08-23 15:57:00,110.032,110.04,110.018,110.018,265499997.0
2005-08-23 15:58:00,110.007,110.012,109.989,109.996,275200004.0
2005-08-23 15:59:00,110.005,110.017,109.993,110.004,161399997.0
2005-08-23 16:00:00,110.003,110.005,109.979,109.983,223099999.0
2005-08-23 16:01:00,109.985,110.005,109.985,110.0,158099998.0
2005-08-23 16:02:00,109.998,110.013,109.996,110.003,386300008.0
2005-08-23 16:03:00,110.0,110.031,110.0,110.031,188200000.0
2005-08-23 16:04:00,110.008,110.022,109.988,110.019,226599999.0
2005-08-23 16:05:00,109.995,110.029,109.995,110.029,243000005.0
2005-08-23 16:06:00,110.047,110.076,110.047,110.075,241800000.0
2005-08-23 16:07:00,110.077,110.094,110.074,110.08,371800000.0
2005-08-23 16:08:00,110.083,110.104,110.081,110.102,267099999.0
2005-08-23 16:09:00,110.118,110.118,110.104,110.113,205700005.0
2005-08-23 16:10:00,110.125,110.135,110.102,110.102,378399992.0
2005-08-23 16:11:00,110.092,110.104,110.073,110.073,229299999.0
2005-08-23 16:12:00,110.06,110.07,110.06,110.062,247700002.0
2005-08-23 16:13:00,110.06,110.07,110.048,110.07,72500001.0
2005-08-23 16:14:00,110.063,110.063,110.029,110.036,234499997.0
2005-08-23 16:15:00,110.027,110.049,110.027,110.049,107200002.0
2005-08-23 16:16:00,110.049,110.077,110.049,110.057,365500005.0
2005-08-23 16:17:00,110.063,110.077,110.052,110.07,195199998.0
2005-08-23 16:18:00,110.069,110.081,110.053,110.054,131199999.0
2005-08-23 16:19:00,110.075,110.081,110.061,110.063,226400000.0
2005-08-23 16:20:00,110.07,110.1,110.066,110.085,387599998.0
2005-08-23 16:21:00,110.082,110.103,110.061,110.061,207899997.0
2005-08-23 16:22:00,110.067,110.073,110.032,110.032,292500000.0
2005-08-23 16:23:00,110.02,110.048,110.017,110.048,259199998.0
2005-08-23 16:24:00,110.02,110.036,110.02,110.022,133599999.0
2005-08-23 16:25:00,110.03,110.04,110.03,110.04,13800000.0
2005-08-23 16:26:00,110.034,110.062,110.034,110.062,256400005.0
2005-08-23 16:27:00,110.033,110.033,110.019,110.019,94800004.0
2005-08-23 16:28:00,110.01,110.01,109.994,109.994,250100006.0
2005-08-23 16:29:00,110.014,110.025,109.997,110.025,175400001.0
2005-08-23 16:30:00,110.058,110.063,110.007,110.024,417699997.0
2005-08-23 16:31:00,110.065,110.071,110.042,110.042,262799997.0
2005-08-23 16:32:00,110.041,110.071,110.041,110.06,234200001.0
2005-08-23 16:33:00,110.053,110.067,110.053,110.067,223499996.0
2005-08-23 16:34:00,110.06,110.077,110.055,110.058,168600000.0
2005-08-23 16:35:00,110.06,110.068,110.053,110.053,253299999.0
2005-08-23 16:36:00,110.051,110.089,110.046,110.081,71500000.0
2005-08-23 16:37:00,110.077,110.09,110.056,110.061,342299997.0
2005-08-23 16:38:00,110.088,110.104,110.074,110.09,269899999.0
2005-08-23 16:39:00,110.085,110.097,110.062,110.077,227700001.0
2005-08-23 16:40:00,110.081,110.097,110.061,110.061,167600005.0
2005-08-23 16:41:00,110.048,110.067,110.03,110.043,354100002.0
2005-08-23 16:42:00,110.055,110.07,110.025,110.07,400700003.0
2005-08-23 16:43:00,110.062,110.065,110.036,110.044,275899999.0
2005-08-23 16:44:00,110.051,110.064,110.051,110.056,165000005.0
2005-08-23 16:45:00,110.065,110.07,110.043,110.046,272399998.0
2005-08-23 16:46:00,110.043,110.049,110.009,110.009,165100000.0
2005-08-23 16:47:00,110.02,110.039,110.02,110.028,205400004.0
2005-08-23 16:48:00,110.03,110.031,110.02,110.028,129500002.0
2005-08-23 16:49:00,110.02,110.054,110.02,110.043,113200000.0
2005-08-23 16:50:00,110.043,110.05,109.998,109.998,271299995.0
2005-08-23 16:51:00,110.0,110.014,109.99,109.997,418000007.0
2005-08-23 16:52:00,109.997,110.015,109.982,110.008,368200001.0
2005-08-23 16:53:00,110.005,110.042,110.005,110.01,277699996.0
2005-08-23 16:54:00,110.003,110.033,109.999,110.028,391799996.0
2005-08-23 16:55:00,110.03,110.066,110.03,110.065,230200004.0
2005-08-23 16:56:00,110.042,110.057,110.04,110.049,234800002.0
2005-08-23 16:57:00,110.063,110.073,110.034,110.042,161100000.0
2005-08-23 16:58:00,110.058,110.058,110.037,110.044,195500002.0
2005-08-23 16:59:00,110.062,110.071,110.031,110.034,145599999.0
2005-08-23 17:00:00,110.039,110.057,110.015,110.025,198299998.0
2005-08-23 17:01:00,110.022,110.054,110.016,110.031,597700014.0
2005-08-23 17:02:00,110.038,110.038,110.028,110.03,287900001.0
2005-08-23 17:03:00,110.025,110.04,110.025,110.031,105800000.0
2005-08-23 17:04:00,110.032,110.057,110.025,110.028,401599999.0
2005-08-23 17:05:00,110.045,110.055,110.017,110.017,232299999.0
2005-08-23 17:06:00,110.023,110.06,110.023,110.049,183400002.0
2005-08-23 17:07:00,110.033,110.033,110.026,110.027,109100001.0
2005-08-23 17:08:00,110.032,110.032,110.012,110.012,267300000.0
2005-08-23 17:09:00,109.995,110.013,109.976,109.976,132000002.0
2005-08-23 17:10:00,109.965,109.967,109.945,109.964,361399998.0
2005-08-23 17:11:00,109.951,109.974,109.951,109.963,123300000.0
2005-08-23 17:12:00,109.946,109.961,109.936,109.936,321900001.0
2005-08-23 17:13:00,109.942,109.966,109.93,109.93,281400004.0
2005-08-23 17:14:00,109.923,109.923,109.906,109.914,143899997.0
2005-08-23 17:15:00,109.915,109.94,109.915,109.94,136800002.0
2005-08-23 17:16:00,109.942,109.946,109.941,109.943,195700000.0
2005-08-23 17:17:00,109.948,109.95,109.94,109.944,220300004.0
2005-08-23 17:18:00,109.936,109.958,109.936,109.941,396200002.0
2005-08-23 17:19:00,109.947,109.956,109.935,109.941,152799998.0
2005-08-23 17:20:00,109.958,109.958,109.929,109.936,158000002.0
2005-08-23 17:21:00,109.936,109.972,109.936,109.947,301499998.0
2005-08-23 17:22:00,109.944,109.946,109.935,109.943,235800001.0
2005-08-23 17:23:00,109.948,109.966,109.929,109.929,234500000.0
2005-08-23 17:24:00,109.92,109.95,109.916,109.934,233000001.0
2005-08-23 17:25:00,109.935,109.953,109.928,109.952,356300004.0
2005-08-23 17:26:00,109.941,109.961,109.931,109.942,192899995.0
2005-08-23 17:27:00,109.942,109.946,109.915,109.915,321099997.0
2005-08-23 17:28:00,109.931,109.967,109.931,109.951,253399999.0
2005-08-23 17:29:00,109.943,109.965,109.932,109.932,90200002.0
2005-08-23 17:30:00,109.91,109.91,109.895,109.895,48000001.0
2005-08-23 17:31:00,109.873,109.878,109.844,109.844,129999997.0
2005-08-23 17:32:00,109.838,109.839,109.809,109.814,211200004.0
2005-08-23 17:33:00,109.805,109.844,109.805,109.828,167700002.0
2005-08-23 17:34:00,109.827,109.872,109.827,109.858,148200000.0
2005-08-23 17:35:00,109.864,109.892,109.854,109.854,148399997.0
2005-08-23 17:36:00,109.858,109.871,109.842,109.85,292299996.0
2005-08-23 17:37:00,109.84,109.852,109.835,109.839,302699994.0
2005-08-23 17:38:00,109.83,109.851,109.821,109.827,220600000.0
2005-08-23 17:39:00,109.835,109.849,109.835,109.847,188000000.0
2005-08-23 17:40:00,109.833,109.853,109.82,109.853,363700003.0
2005-08-23 17:41:00,109.854,109.886,109.854,109.862,565300000.0
2005-08-23 17:42:00,109.862,109.886,109.856,109.872,205599999.0
2005-08-23 17:43:00,109.87,109.894,109.87,109.876,182799999.0
2005-08-23 17:44:00,109.848,109.873,109.835,109.844,326700002.0
2005-08-23 17:45:00,109.84,109.845,109.824,109.824,223299994.0
2005-08-23 17:46:00,109.81,109.828,109.81,109.828,205800006.0
2005-08-23 17:47:00,109.823,109.848,109.822,109.834,244400004.0
2005-08-23 17:48:00,109.827,109.855,109.826,109.83,239800001.0
2005-08-23 17:49:00,109.825,109.851,109.825,109.843,363799998.0
2005-08-23 17:50:00,109.841,109.888,109.839,109.88,353800001.0
2005-08-23 17:51:00,109.863,109.879,109.857,109.857,351200001.0
2005-08-23 17:52:00,109.871,109.879,109.853,109.853,231499999.0
2005-08-23 17:53:00,109.862,109.868,109.841,109.842,262000000.0
2005-08-23 17:54:00,109.838,109.848,109.837,109.845,197400001.0
2005-08-23 17:55:00,109.855,109.881,109.855,109.871,265200000.0
2005-08-23 17:56:00,109.868,109.881,109.868,109.873,170000000.0
2005-08-23 17:57:00,109.872,109.887,109.864,109.882,360900001.0
2005-08-23 17:58:00,109.877,109.911,109.877,109.887,250000003.0
2005-08-23 17:59:00,109.89,109.92,109.89,109.916,201800006.0
2005-08-23 18:00:00,109.915,109.929,109.883,109.915,103800001.0
2005-08-23 18:01:00,109.92,109.92,109.91,109.91,1747100007.0
2005-08-23 18:02:00,109.9,109.91,109.9,109.9,1747100007.0
2005-08-23 18:03:00,109.89,109.9,109.89,109.9,1747100007.0
2005-08-23 18:04:00,109.89,109.9,109.89,109.89,1747100007.0
2005-08-23 18:05:00,109.88,109.88,109.86,109.87,1747100007.0
2005-08-23 18:06:00,109.86,109.88,109.86,109.88,1747100007.0
2005-08-23 18:08:00,109.87,109.88,109.87,109.88,1747100007.0
2005-08-23 18:09:00,109.88,109.88,109.86,109.86,1747100007.0
2005-08-23 18:10:00,109.87,109.87,109.86,109.86,1747100007.0
2005-08-23 18:11:00,109.867,109.886,109.858,109.875,1747100007.0
2005-08-23 18:12:00,109.873,109.899,109.867,109.869,1778199993.0
2005-08-23 18:13:00,109.86,109.86,109.86,109.86,1540700010.0
2005-08-23 18:14:00,109.85,109.86,109.85,109.85,1540700010.0
2005-08-23 18:15:00,109.86,109.86,109.84,109.84,1540700010.0
2005-08-23 18:16:00,109.85,109.85,109.84,109.85,1540700010.0
2005-08-23 18:17:00,109.836,109.839,109.807,109.81,1540700010.0
2005-08-23 18:18:00,109.815,109.833,109.793,109.822,2135800001.0
2005-08-23 18:19:00,109.82,109.83,109.8,109.8,1663600013.0
2005-08-23 18:22:00,109.79,109.8,109.78,109.8,1663600013.0
2005-08-23 18:23:00,109.82,109.82,109.8,109.82,1663600013.0
2005-08-23 18:24:00,109.82,109.82,109.8,109.82,1663600013.0
2005-08-23 18:25:00,109.8,109.8,109.79,109.79,1663600013.0
2005-08-23 18:26:00,109.778,109.794,109.778,109.785,1663600013.0
2005-08-23 18:27:00,109.8,109.821,109.797,109.8,1481800004.0
2005-08-23 18:29:00,109.82,109.82,109.8,109.82,1915599991.0
2005-08-23 18:30:00,109.806,109.835,109.806,109.814,1915599991.0
2005-08-23 18:31:00,109.82,109.83,109.82,109.83,1803000005.0
2005-08-23 18:32:00,109.82,109.83,109.82,109.82,1803000005.0
2005-08-23 18:33:00,109.8,109.8,109.79,109.8,1803000005.0
2005-08-23 18:34:00,109.79,109.8,109.79,109.79,1803000005.0
2005-08-23 18:35:00,109.76,109.76,109.72,109.72,1803000005.0
2005-08-23 18:36:00,109.714,109.746,109.714,109.742,1803000005.0
2005-08-23 18:37:00,109.75,109.76,109.729,109.735,1214100000.0
2005-08-23 18:38:00,109.728,109.761,109.727,109.727,1243799994.0
2005-08-23 18:39:00,109.726,109.741,109.722,109.722,904700001.0
2005-08-23 18:40:00,109.718,109.724,109.701,109.701,1261000006.0
2005-08-23 18:41:00,109.699,109.746,109.699,109.728,1697500019.0
2005-08-23 18:42:00,109.727,109.737,109.724,109.736,2144500018.0
2005-08-23 18:43:00,109.749,109.773,109.738,109.738,1298700005.0
2005-08-23 18:44:00,109.736,109.763,109.713,109.735,635099993.0
2005-08-23 18:45:00,109.754,109.763,109.743,109.758,1885600011.0
2005-08-23 18:46:00,109.763,109.799,109.752,109.752,1606299996.0
2005-08-23 18:47:00,109.75,109.778,109.75,109.766,549400007.0
2005-08-23 18:48:00,109.763,109.786,109.753,109.753,903499990.0
2005-08-23 18:49:00,109.752,109.786,109.752,109.762,1375900008.0
2005-08-23 18:50:00,109.754,109.787,109.737,109.757,1901699995.0
2005-08-23 18:51:00,109.764,109.788,109.757,109.766,1837799987.0
2005-08-23 18:52:00,109.764,109.769,109.739,109.743,1751199997.0
2005-08-23 18:53:00,109.769,109.793,109.751,109.761,1808900001.0
2005-08-23 18:54:00,109.76,109.769,109.753,109.762,2124099998.0
2005-08-23 18:55:00,109.78,109.794,109.759,109.763,2098800000.0
2005-08-23 18:56:00,109.765,109.772,109.745,109.755,376399999.0
2005-08-23 18:57:00,109.773,109.779,109.745,109.779,1150700008.0
2005-08-23 18:58:00,109.75,109.75,109.738,109.738,1490799999.0
2005-08-23 18:59:00,109.742,109.773,109.734,109.748,1776899989.0
2005-08-23 19:00:00,109.741,109.741,109.72,109.726,904399997.0
2005-08-23 19:01:00,109.737,109.764,109.737,109.753,849099997.0
2005-08-23 19:02:00,109.753,109.768,109.738,109.738,552799996.0
2005-08-23 19:03:00,109.735,109.76,109.722,109.722,1826899998.0
2005-08-23 19:04:00,109.712,109.738,109.694,109.734,926299993.0
2005-08-23 19:05:00,109.748,109.767,109.731,109.76,862600005.0
2005-08-23 19:06:00,109.74,109.773,109.723,109.765,1327899996.0
2005-08-23 19:07:00,109.8,109.83,109.8,109.82,1813699995.0
2005-08-23 19:08:00,109.802,109.815,109.792,109.815,1813699995.0
2005-08-23 19:09:00,109.828,109.832,109.796,109.796,833800002.0
2005-08-23 19:10:00,109.798,109.821,109.795,109.795,701600000.0
2005-08-23 19:11:00,109.796,109.826,109.789,109.793,626700002.0
2005-08-23 19:12:00,109.8,109.825,109.79,109.803,1131600008.0
2005-08-23 19:13:00,109.802,109.821,109.773,109.773,693399993.0
2005-08-23 19:14:00,109.771,109.808,109.771,109.772,801500000.0
2005-08-23 19:15:00,109.772,109.792,109.761,109.764,1859900000.0
2005-08-23 19:16:00,109.773,109.786,109.746,109.746,795200004.0
2005-08-23 19:17:00,109.741,109.774,109.741,109.755,1106200007.0
2005-08-23 19:18:00,109.741,109.771,109.729,109.761,864900001.0
2005-08-23 19:19:00,109.732,109.756,109.727,109.748,1542599998.0
2005-08-23 19:20:00,109.746,109.748,109.711,109.748,640099995.0
2005-08-23 19:21:00,109.75,109.752,109.735,109.746,1403400008.0
2005-08-23 19:22:00,109.729,109.73,109.714,109.715,572499996.0
2005-08-23 19:23:00,109.74,109.74,109.72,109.72,1117300007.0
2005-08-23 19:24:00,109.743,109.752,109.694,109.71,1117300007.0
2005-08-23 19:25:00,109.706,109.73,109.699,109.718,1298400014.0
2005-08-23 19:26:00,109.74,109.77,109.74,109.76,1914400002.0
2005-08-23 19:27:00,109.752,109.788,109.752,109.775,1914400002.0
2005-08-23 19:28:00,109.756,109.777,109.739,109.777,1128100008.0
2005-08-23 19:29:00,109.752,109.795,109.741,109.764,531799996.0
2005-08-23 19:30:00,109.772,109.787,109.746,109.783,835800011.0
2005-08-23 19:31:00,109.782,109.782,109.745,109.748,1524500009.0
2005-08-23 19:32:00,109.76,109.797,109.743,109.767,1830099995.0
2005-08-23 19:33:00,109.746,109.783,109.733,109.773,1128199989.0
2005-08-23 19:34:00,109.768,109.797,109.757,109.793,1226999985.0
2005-08-23 19:35:00,109.805,109.83,109.783,109.805,1114800008.0
2005-08-23 19:36:00,109.762,109.788,109.754,109.767,653000002.0
2005-08-23 19:37:00,109.778,109.782,109.762,109.762,374500000.0
2005-08-23 19:38:00,109.765,109.789,109.751,109.762,888699996.0
2005-08-23 19:39:00,109.765,109.785,109.753,109.781,1064900005.0
2005-08-23 19:40:00,109.781,109.786,109.752,109.779,1043300005.0
2005-08-23 19:41:00,109.759,109.785,109.747,109.755,1202400005.0
2005-08-23 19:42:00,109.758,109.784,109.753,109.779,753000002.0
2005-08-23 19:43:00,109.751,109.777,109.742,109.76,399700001.0
2005-08-23 19:44:00,109.76,109.796,109.741,109.773,554299998.0
2005-08-23 19:45:00,109.781,109.789,109.748,109.759,707900005.0
2005-08-23 19:46:00,109.759,109.78,109.759,109.762,1015100004.0
2005-08-23 19:47:00,109.76,109.794,109.752,109.783,456999998.0
2005-08-23 19:48:00,109.754,109.79,109.754,109.777,1453800006.0
2005-08-23 19:49:00,109.767,109.789,109.755,109.755,655399992.0
2005-08-23 19:50:00,109.755,109.777,109.745,109.773,559400003.0
2005-08-23 19:51:00,109.768,109.797,109.763,109.767,649500005.0
2005-08-23 19:52:00,109.769,109.809,109.769,109.776,1083299987.0
2005-08-23 19:53:00,109.78,109.808,109.771,109.785,1087000004.0
2005-08-23 19:54:00,109.776,109.807,109.768,109.768,1914799991.0
2005-08-23 19:55:00,109.759,109.779,109.74,109.755,717700004.0
2005-08-23 19:56:00,109.769,109.776,109.727,109.753,762900000.0
2005-08-23 19:57:00,109.767,109.778,109.748,109.764,582599998.0
2005-08-23 19:58:00,109.757,109.789,109.739,109.762,1428300004.0
2005-08-23 19:59:00,109.755,109.778,109.735,109.756,963000008.0
2005-08-23 20:00:00,109.747,109.763,109.738,109.756,381500003.0
2005-08-23 20:01:00,109.738,109.745,109.733,109.745,479000000.0
2005-08-23 20:02:00,109.766,109.766,109.738,109.755,1219199993.0
2005-08-23 20:03:00,109.755,109.767,109.731,109.753,446300000.0
2005-08-23 20:04:00,109.73,109.767,109.717,109.745,929800000.0
2005-08-23 20:05:00,109.757,109.777,109.735,109.748,1085000001.0
2005-08-23 20:06:00,109.734,109.784,109.733,109.756,1737100009.0
2005-08-23 20:07:00,109.734,109.768,109.728,109.753,1008900008.0
2005-08-23 20:08:00,109.735,109.777,109.727,109.764,1016800009.0
2005-08-23 20:09:00,109.75,109.77,109.72,109.742,1173100011.0
2005-08-23 20:10:00,109.752,109.752,109.741,109.741,958999991.0
2005-08-23 20:11:00,109.743,109.771,109.735,109.755,1497299996.0
2005-08-23 20:13:00,109.74,109.77,109.725,109.726,1054500011.0
2005-08-23 20:14:00,109.729,109.771,109.719,109.745,1026900002.0
2005-08-23 20:15:00,109.745,109.768,109.737,109.74,1694200003.0
2005-08-23 20:16:00,109.734,109.777,109.734,109.771,1159600004.0
2005-08-23 20:17:00,109.77,109.77,109.723,109.727,681300009.0
2005-08-23 20:18:00,109.737,109.758,109.737,109.749,215800004.0
2005-08-23 20:19:00,109.737,109.767,109.733,109.745,929100008.0
2005-08-23 20:20:00,109.735,109.775,109.735,109.748,858000009.0
2005-08-23 20:21:00,109.745,109.768,109.722,109.724,1267099998.0
2005-08-23 20:22:00,109.715,109.764,109.715,109.742,1200100002.0
2005-08-23 20:23:00,109.74,109.777,109.739,109.757,1028499994.0
2005-08-23 20:24:00,109.758,109.806,109.752,109.777,630399999.0
2005-08-23 20:25:00,109.765,109.789,109.753,109.76,745699999.0
2005-08-23 20:26:00,109.767,109.79,109.767,109.787,862599996.0
2005-08-23 20:27:00,109.789,109.808,109.783,109.787,1047300008.0
2005-08-23 20:29:00,109.79,109.79,109.79,109.79,2070900029.0
2005-08-23 20:30:00,109.78,109.8,109.78,109.8,2070900029.0
2005-08-23 20:31:00,109.798,109.83,109.79,109.795,2070900029.0
2005-08-23 20:32:00,109.79,109.79,109.79,109.79,915600013.0
2005-08-23 20:33:00,109.803,109.81,109.781,109.795,915600013.0
2005-08-23 20:34:00,109.779,109.808,109.779,109.788,452100003.0
2005-08-23 20:35:00,109.779,109.807,109.77,109.786,621499994.0
2005-08-23 20:36:00,109.794,109.817,109.784,109.797,479299995.0
2005-08-23 20:37:00,109.785,109.785,109.782,109.785,434899992.0
2005-08-23 20:38:00,109.789,109.826,109.789,109.798,1208599990.0
2005-08-23 20:39:00,109.799,109.826,109.793,109.813,930900014.0
2005-08-23 20:40:00,109.79,109.8,109.79,109.8,1190499988.0
2005-08-23 20:41:00,109.807,109.833,109.786,109.833,1190499988.0
2005-08-23 20:42:00,109.792,109.847,109.791,109.809,1345199991.0
2005-08-23 20:43:00,109.814,109.856,109.812,109.841,1714100011.0
2005-08-23 20:44:00,109.847,109.873,109.835,109.847,1534399978.0
2005-08-23 20:45:00,109.855,109.87,109.832,109.832,1382300005.0
2005-08-23 20:46:00,109.841,109.861,109.802,109.837,1511499999.0
2005-08-23 20:47:00,109.835,109.849,109.821,109.828,1837500007.0
2005-08-23 20:48:00,109.835,109.851,109.814,109.851,1163199996.0
2005-08-23 20:49:00,109.802,109.856,109.793,109.82,1023199995.0
2005-08-23 20:50:00,109.821,109.848,109.82,109.82,1534800001.0
2005-08-23 20:51:00,109.804,109.83,109.804,109.815,864199995.0
2005-08-23 20:52:00,109.8,109.811,109.8,109.807,110999999.0
2005-08-23 20:53:00,109.807,109.838,109.793,109.807,1491799998.0
2005-08-23 20:54:00,109.813,109.832,109.801,109.817,632299998.0
2005-08-23 20:55:00,109.806,109.819,109.786,109.8,1569400008.0
2005-08-23 20:56:00,109.809,109.83,109.809,109.825,617100002.0
2005-08-23 20:57:00,109.81,109.828,109.809,109.809,1600300011.0
2005-08-23 20:58:00,109.8,109.82,109.8,109.8,1865900004.0
2005-08-23 20:59:00,109.79,109.793,109.759,109.777,1865900004.0
2005-08-23 21:00:00,109.79,109.8,109.79,109.8,1081899999.0
2005-08-23 21:01:00,109.799,109.817,109.799,109.817,1081899999.0
2005-08-23 21:02:00,109.83,109.846,109.819,109.829,909999998.0
2005-08-23 21:03:00,109.83,109.854,109.823,109.823,1275100005.0
2005-08-23 21:04:00,109.813,109.848,109.813,109.843,427799994.0
2005-08-23 21:05:00,109.839,109.879,109.839,109.867,754100009.0
2005-08-23 21:06:00,109.856,109.895,109.849,109.853,964800002.0
2005-08-23 21:07:00,109.856,109.889,109.856,109.867,1537500001.0
2005-08-23 21:08:00,109.889,109.889,109.838,109.849,522600010.0
2005-08-23 21:09:00,109.841,109.86,109.829,109.86,304300007.0
2005-08-23 21:10:00,109.868,109.884,109.85,109.866,483400004.0
2005-08-23 21:11:00,109.879,109.888,109.865,109.865,298499998.0
2005-08-23 21:12:00,109.856,109.89,109.855,109.872,390799995.0
2005-08-23 21:13:00,109.846,109.873,109.839,109.843,507299997.0
2005-08-23 21:14:00,109.866,109.872,109.843,109.843,1494799999.0
2005-08-23 21:15:00,109.837,109.859,109.813,109.825,1287700007.0
2005-08-23 21:16:00,109.814,109.842,109.796,109.806,1063300014.0
2005-08-23 21:17:00,109.808,109.841,109.808,109.81,1607699992.0
2005-08-23 21:18:00,109.81,109.831,109.805,109.825,1136400004.0
2005-08-23 21:19:00,109.81,109.839,109.81,109.817,1147800006.0
2005-08-23 21:20:00,109.817,109.836,109.802,109.817,1298800001.0
2005-08-23 21:21:00,109.818,109.836,109.811,109.82,1464600001.0
2005-08-23 21:22:00,109.815,109.849,109.815,109.833,1624500007.0
2005-08-23 21:23:00,109.835,109.85,109.827,109.85,1028200009.0
2005-08-23 21:24:00,109.857,109.877,109.84,109.844,1883699993.0
2005-08-23 21:25:00,109.847,109.87,109.822,109.853,1337999994.0
2005-08-23 21:26:00,109.851,109.884,109.849,109.869,979300005.0
2005-08-23 21:27:00,109.854,109.884,109.85,109.85,878999997.0
2005-08-23 21:28:00,109.845,109.87,109.845,109.869,422699999.0
2005-08-23 21:29:00,109.858,109.886,109.846,109.849,817000002.0
2005-08-23 21:30:00,109.851,109.884,109.85,109.854,866500000.0
2005-08-23 21:31:00,109.842,109.863,109.842,109.85,147599998.0
2005-08-23 21:32:00,109.865,109.878,109.851,109.867,988399992.0
2005-08-23 21:33:00,109.844,109.868,109.844,109.856,676000006.0
2005-08-23 21:34:00,109.848,109.87,109.848,109.86,481999996.0
2005-08-23 21:35:00,109.853,109.874,109.848,109.861,393699999.0
2005-08-23 21:36:00,109.856,109.864,109.825,109.842,287000000.0
2005-08-23 21:37:00,109.84,109.852,109.819,109.83,328100003.0
2005-08-23 21:38:00,109.827,109.849,109.818,109.849,216300001.0
2005-08-23 21:39:00,109.854,109.854,109.819,109.839,567299993.0
2005-08-23 21:40:00,109.847,109.876,109.832,109.845,777699995.0
2005-08-23 21:41:00,109.851,109.862,109.838,109.85,700099996.0
2005-08-23 21:42:00,109.839,109.849,109.832,109.838,1031300007.0
2005-08-23 21:43:00,109.835,109.849,109.827,109.839,228900003.0
2005-08-23 21:44:00,109.85,109.871,109.834,109.863,1720300006.0
2005-08-23 21:45:00,109.872,109.885,109.851,109.876,772699997.0
2005-08-23 21:46:00,109.863,109.89,109.859,109.859,745499998.0
2005-08-23 21:47:00,109.859,109.881,109.85,109.867,675200005.0
2005-08-23 21:48:00,109.863,109.875,109.857,109.857,932999997.0
2005-08-23 21:49:00,109.86,109.882,109.84,109.863,579800005.0
2005-08-23 21:50:00,109.852,109.86,109.825,109.825,171299999.0
2005-08-23 21:51:00,109.841,109.841,109.82,109.825,464300000.0
2005-08-23 21:52:00,109.827,109.852,109.827,109.83,190300003.0
2005-08-23 21:53:00,109.843,109.865,109.831,109.863,437000001.0
2005-08-23 21:54:00,109.86,109.865,109.826,109.851,696100001.0
2005-08-23 21:55:00,109.833,109.841,109.825,109.825,210000000.0
2005-08-23 21:56:00,109.828,109.849,109.826,109.841,465199996.0
2005-08-23 21:57:00,109.831,109.848,109.821,109.821,139699996.0
2005-08-23 21:58:00,109.843,109.852,109.832,109.845,180800004.0
2005-08-23 21:59:00,109.828,109.856,109.825,109.831,622900000.0
2005-08-23 22:00:00,109.832,109.865,109.832,109.842,1119899989.0
2005-08-23 22:01:00,109.831,109.86,109.813,109.829,1159699999.0
2005-08-23 22:02:00,109.822,109.847,109.806,109.812,945200004.0
2005-08-23 22:03:00,109.845,109.854,109.817,109.819,280500003.0
2005-08-23 22:04:00,109.825,109.856,109.82,109.823,878200003.0
2005-08-23 22:05:00,109.833,109.856,109.833,109.855,218400002.0
2005-08-23 22:06:00,109.827,109.85,109.825,109.85,136600001.0
2005-08-23 22:07:00,109.832,109.844,109.828,109.842,265800002.0
2005-08-23 22:08:00,109.838,109.85,109.829,109.85,303800001.0
2005-08-23 22:09:00,109.859,109.864,109.837,109.852,123500000.0
2005-08-23 22:10:00,109.855,109.865,109.837,109.837,213200000.0
2005-08-23 22:11:00,109.835,109.847,109.835,109.838,543400001.0
2005-08-23 22:12:00,109.822,109.852,109.822,109.844,222300000.0
2005-08-23 22:13:00,109.836,109.852,109.821,109.833,318899997.0
2005-08-23 22:14:00,109.835,109.844,109.831,109.835,334000002.0
2005-08-23 22:15:00,109.845,109.848,109.829,109.835,162300001.0
2005-08-23 22:16:00,109.836,109.857,109.818,109.827,583899991.0
2005-08-23 22:17:00,109.844,109.854,109.815,109.815,208399997.0
2005-08-23 22:18:00,109.797,109.845,109.792,109.826,439499996.0
2005-08-23 22:19:00,109.815,109.852,109.815,109.83,399299997.0
2005-08-23 22:20:00,109.848,109.856,109.836,109.856,138100000.0
2005-08-23 22:21:00,109.848,109.865,109.837,109.865,247600000.0
2005-08-23 22:22:00,109.84,109.857,109.83,109.83,165400002.0
2005-08-23 22:23:00,109.827,109.847,109.827,109.844,131099999.0
2005-08-23 22:24:00,109.87,109.87,109.819,109.82,236300007.0
2005-08-23 22:25:00,109.852,109.857,109.828,109.842,225500003.0
2005-08-23 22:26:00,109.807,109.852,109.807,109.842,359299999.0
2005-08-23 22:27:00,109.838,109.874,109.833,109.874,976099995.0
2005-08-23 22:28:00,109.843,109.872,109.839,109.848,190900001.0
2005-08-23 22:29:00,109.845,109.867,109.84,109.866,173400001.0
2005-08-23 22:30:00,109.848,109.877,109.846,109.862,309800007.0
2005-08-23 22:31:00,109.86,109.879,109.86,109.864,266199994.0
2005-08-23 22:32:00,109.865,109.896,109.853,109.884,270900002.0
2005-08-23 22:33:00,109.875,109.894,109.859,109.88,535800004.0
2005-08-23 22:34:00,109.874,109.886,109.858,109.865,1017099999.0
2005-08-23 22:35:00,109.853,109.869,109.846,109.86,391499997.0
2005-08-23 22:36:00,109.86,109.865,109.842,109.842,816799998.0
2005-08-23 22:37:00,109.835,109.859,109.831,109.85,353500001.0
2005-08-23 22:38:00,109.845,109.857,109.832,109.832,192600003.0
2005-08-23 22:39:00,109.821,109.844,109.815,109.828,332400002.0
2005-08-23 22:40:00,109.837,109.887,109.837,109.854,624200002.0
2005-08-23 22:41:00,109.844,109.864,109.84,109.84,269999996.0
2005-08-23 22:42:00,109.857,109.865,109.828,109.834,101800001.0
2005-08-23 22:43:00,109.835,109.88,109.835,109.874,372899998.0
2005-08-23 22:44:00,109.857,109.865,109.84,109.84,120100001.0
2005-08-23 22:45:00,109.85,109.871,109.849,109.856,414300004.0
2005-08-23 22:46:00,109.833,109.869,109.833,109.836,390700000.0
2005-08-23 22:47:00,109.87,109.87,109.854,109.863,279399998.0
2005-08-23 22:48:00,109.86,109.866,109.823,109.823,347799998.0
2005-08-23 22:49:00,109.834,109.855,109.821,109.853,261699997.0
2005-08-23 22:50:00,109.845,109.88,109.845,109.866,468600000.0
2005-08-23 22:51:00,109.845,109.867,109.838,109.838,516200003.0
2005-08-23 22:52:00,109.834,109.862,109.834,109.844,245299994.0
2005-08-23 22:53:00,109.869,109.893,109.861,109.874,284400000.0
2005-08-23 22:54:00,109.845,109.85,109.84,109.85,216700004.0
2005-08-23 22:55:00,109.858,109.875,109.85,109.865,325199998.0
2005-08-23 22:56:00,109.857,109.865,109.843,109.846,394100002.0
2005-08-23 22:57:00,109.868,109.883,109.86,109.86,493400000.0
2005-08-23 22:58:00,109.853,109.887,109.853,109.881,202100006.0
2005-08-23 22:59:00,109.861,109.869,109.857,109.857,329300007.0
2005-08-23 23:00:00,109.862,109.888,109.861,109.868,271099998.0
2005-08-23 23:01:00,109.853,109.888,109.844,109.888,147999998.0
2005-08-23 23:02:00,109.853,109.881,109.847,109.851,214400000.0
2005-08-23 23:03:00,109.864,109.9,109.864,109.873,212500000.0
2005-08-23 23:04:00,109.877,109.904,109.877,109.88,203500000.0
2005-08-23 23:05:00,109.9,109.907,109.876,109.9,270700000.0
2005-08-23 23:06:00,109.894,109.92,109.887,109.899,208000002.0
2005-08-23 23:07:00,109.937,109.942,109.903,109.918,304700007.0
2005-08-23 23:08:00,109.93,109.943,109.922,109.929,465700002.0
2005-08-23 23:09:00,109.932,109.939,109.919,109.925,215100003.0
2005-08-23 23:10:00,109.937,109.949,109.923,109.937,369099993.0
2005-08-23 23:11:00,109.935,109.949,109.922,109.936,198600003.0
2005-08-23 23:12:00,109.905,109.938,109.905,109.938,341999998.0
2005-08-23 23:13:00,109.909,109.951,109.909,109.943,219899998.0
2005-08-23 23:14:00,109.921,109.947,109.921,109.924,226999999.0
2005-08-23 23:15:00,109.928,109.964,109.928,109.953,296800000.0
2005-08-23 23:16:00,109.957,109.972,109.954,109.96,186799999.0
2005-08-23 23:17:00,109.96,109.981,109.954,109.968,248300004.0
2005-08-23 23:18:00,109.974,109.987,109.967,109.975,288099999.0
2005-08-23 23:19:00,109.957,109.977,109.948,109.949,156999998.0
2005-08-23 23:20:00,109.96,109.97,109.948,109.957,196900003.0
2005-08-23 23:21:00,109.948,109.973,109.945,109.962,254800003.0
2005-08-23 23:22:00,109.963,109.976,109.954,109.957,159100001.0
2005-08-23 23:23:00,109.893,109.953,109.893,109.944,122700003.0
2005-08-23 23:24:00,109.977,109.979,109.953,109.979,235100001.0
2005-08-23 23:25:00,110.0,110.004,109.956,109.99,328499999.0
2005-08-23 23:26:00,109.955,109.982,109.955,109.961,363099997.0
2005-08-23 23:27:00,109.975,109.985,109.951,109.951,323100003.0
2005-08-23 23:28:00,109.938,109.975,109.938,109.966,210299996.0
2005-08-23 23:29:00,109.95,109.956,109.944,109.956,147000000.0
2005-08-23 23:30:00,109.95,109.976,109.95,109.96,268700004.0
2005-08-23 23:31:00,109.957,109.969,109.936,109.936,244900000.0
2005-08-23 23:32:00,109.923,109.955,109.923,109.932,228699998.0
2005-08-23 23:33:00,109.911,109.943,109.906,109.924,317199998.0
2005-08-23 23:34:00,109.887,109.91,109.879,109.91,126799999.0
2005-08-23 23:35:00,109.883,109.908,109.883,109.899,224500005.0
2005-08-23 23:36:00,109.879,109.91,109.879,109.896,193599999.0
2005-08-23 23:37:00,109.902,109.931,109.902,109.924,153899998.0
2005-08-23 23:38:00,109.917,109.93,109.913,109.927,311499996.0
2005-08-23 23:39:00,109.942,109.947,109.906,109.922,240899997.0
2005-08-23 23:40:00,109.908,109.946,109.908,109.923,201299997.0
2005-08-23 23:41:00,109.92,109.925,109.896,109.905,236899998.0
2005-08-23 23:42:00,109.908,109.933,109.906,109.926,326800008.0
2005-08-23 23:43:00,109.904,109.938,109.904,109.925,302900001.0
2005-08-23 23:44:00,109.895,109.93,109.894,109.923,219000003.0
2005-08-23 23:45:00,109.925,109.926,109.904,109.904,320400001.0
2005-08-23 23:46:00,109.91,109.912,109.899,109.899,189900000.0
2005-08-23 23:47:00,109.898,109.924,109.898,109.917,197600000.0
2005-08-23 23:48:00,109.917,109.927,109.9,109.9,224899998.0
2005-08-23 23:49:00,109.897,109.903,109.894,109.899,180999996.0
2005-08-23 23:50:00,109.904,109.925,109.904,109.91,128800003.0
2005-08-23 23:51:00,109.904,109.914,109.904,109.905,199000001.0
2005-08-23 23:52:00,109.903,109.921,109.897,109.911,144499999.0
2005-08-23 23:53:00,109.915,109.932,109.906,109.906,373600002.0
2005-08-23 23:54:00,109.925,109.945,109.925,109.931,45700000.0
2005-08-23 23:55:00,109.93,109.935,109.925,109.935,163900005.0
2005-08-23 23:56:00,109.943,109.956,109.915,109.915,418599999.0
2005-08-23 23:57:00,109.924,109.937,109.917,109.918,281500000.0
2005-08-23 23:58:00,109.93,109.938,109.919,109.926,370899993.0
2005-08-23 23:59:00,109.92,109.956,109.915,109.946,268399997.0
2005-08-24 00:00:00,109.923,109.945,109.904,109.923,197799998.0
2005-08-24 00:01:00,109.897,109.923,109.887,109.906,210500001.0
2005-08-24 00:02:00,109.878,109.917,109.874,109.905,344299998.0
2005-08-24 00:03:00,109.912,109.921,109.898,109.901,378199993.0
2005-08-24 00:04:00,109.908,109.916,109.897,109.9,226899998.0
2005-08-24 00:05:00,109.892,109.916,109.886,109.914,195500002.0
2005-08-24 00:06:00,109.902,109.917,109.89,109.89,191600000.0
2005-08-24 00:07:00,109.882,109.91,109.881,109.891,412500000.0
2005-08-24 00:08:00,109.9,109.93,109.892,109.9,292500001.0
2005-08-24 00:09:00,109.884,109.905,109.884,109.905,263900000.0
2005-08-24 00:10:00,109.918,109.946,109.908,109.946,163499997.0
2005-08-24 00:11:00,109.911,109.934,109.911,109.929,196199997.0
2005-08-24 00:12:00,109.905,109.928,109.899,109.916,329100002.0
2005-08-24 00:13:00,109.897,109.937,109.896,109.929,183900003.0
2005-08-24 00:14:00,109.92,109.925,109.905,109.91,191600003.0
2005-08-24 00:15:00,109.921,109.932,109.911,109.924,218599998.0
2005-08-24 00:16:00,109.93,109.941,109.906,109.906,126299999.0
2005-08-24 00:17:00,109.894,109.933,109.894,109.921,250500001.0
2005-08-24 00:18:00,109.911,109.911,109.895,109.895,143300002.0
2005-08-24 00:19:00,109.898,109.933,109.897,109.9,277699998.0
2005-08-24 00:20:00,109.906,109.931,109.906,109.931,282299997.0
2005-08-24 00:21:00,109.918,109.938,109.915,109.928,192600003.0
2005-08-24 00:22:00,109.93,109.946,109.913,109.918,172899998.0
2005-08-24 00:23:00,109.935,109.944,109.909,109.909,239499997.0
2005-08-24 00:24:00,109.907,109.915,109.905,109.91,153699999.0
2005-08-24 00:25:00,109.93,109.953,109.93,109.95,131099999.0
2005-08-24 00:26:00,109.922,109.942,109.922,109.928,284799991.0
2005-08-24 00:27:00,109.924,109.936,109.917,109.936,200699999.0
2005-08-24 00:28:00,109.938,109.961,109.934,109.95,299599999.0
2005-08-24 00:29:00,109.938,109.953,109.929,109.947,211699996.0
2005-08-24 00:30:00,109.932,109.942,109.929,109.929,224600000.0
2005-08-24 00:31:00,109.932,109.959,109.932,109.953,191500001.0
2005-08-24 00:32:00,109.93,109.939,109.921,109.921,205700003.0
2005-08-24 00:33:00,109.93,109.93,109.911,109.922,116000000.0
2005-08-24 00:34:00,109.932,109.941,109.906,109.941,353800006.0
2005-08-24 00:35:00,109.928,109.945,109.918,109.945,336200001.0
2005-08-24 00:36:00,109.922,109.942,109.92,109.926,233300002.0
2005-08-24 00:37:00,109.923,109.925,109.913,109.925,231900003.0
2005-08-24 00:38:00,109.922,109.938,109.922,109.93,130299999.0
2005-08-24 00:39:00,109.931,109.945,109.926,109.945,221899996.0
2005-08-24 00:40:00,109.935,109.941,109.92,109.928,245099996.0
2005-08-24 00:41:00,109.948,109.952,109.921,109.921,166900002.0
2005-08-24 00:42:00,109.928,109.934,109.912,109.914,193300000.0
2005-08-24 00:43:00,109.925,109.948,109.914,109.915,316500000.0
2005-08-24 00:44:00,109.905,109.936,109.903,109.903,181599998.0
2005-08-24 00:45:00,109.907,109.91,109.903,109.903,124400000.0
2005-08-24 00:46:00,109.937,109.938,109.905,109.905,346700001.0
2005-08-24 00:47:00,109.9,109.92,109.895,109.901,213900003.0
2005-08-24 00:48:00,109.875,109.893,109.87,109.883,258999998.0
2005-08-24 00:49:00,109.877,109.896,109.873,109.894,197200000.0
2005-08-24 00:50:00,109.878,109.883,109.878,109.882,314000003.0
2005-08-24 00:51:00,109.892,109.893,109.865,109.865,364500003.0
2005-08-24 00:52:00,109.872,109.887,109.861,109.866,260200001.0
2005-08-24 00:53:00,109.881,109.917,109.881,109.908,305399998.0
2005-08-24 00:54:00,109.901,109.901,109.889,109.901,162600000.0
2005-08-24 00:55:00,109.875,109.906,109.875,109.893,150000000.0
2005-08-24 00:56:00,109.891,109.911,109.884,109.884,232099992.0
2005-08-24 00:57:00,109.872,109.901,109.872,109.874,114499997.0
2005-08-24 00:58:00,109.882,109.898,109.882,109.89,159699998.0
2005-08-24 00:59:00,109.875,109.875,109.87,109.875,130099998.0
2005-08-24 01:00:00,109.862,109.871,109.857,109.869,422800002.0
2005-08-24 01:01:00,109.875,109.875,109.865,109.872,250699996.0
2005-08-24 01:02:00,109.877,109.891,109.871,109.885,237699997.0
2005-08-24 01:03:00,109.881,109.899,109.877,109.882,281700005.0
2005-08-24 01:04:00,109.877,109.912,109.877,109.894,298300008.0
2005-08-24 01:05:00,109.892,109.894,109.879,109.888,216800000.0
2005-08-24 01:06:00,109.88,109.912,109.876,109.908,328900000.0
2005-08-24 01:07:00,109.895,109.919,109.889,109.919,280800000.0
2005-08-24 01:08:00,109.866,109.906,109.866,109.877,260399997.0
2005-08-24 01:09:00,109.88,109.917,109.88,109.91,124699999.0
2005-08-24 01:10:00,109.895,109.898,109.89,109.89,376599997.0
2005-08-24 01:11:00,109.878,109.921,109.874,109.918,195599997.0
2005-08-24 01:12:00,109.897,109.908,109.879,109.908,151300002.0
2005-08-24 01:13:00,109.897,109.923,109.897,109.916,194899997.0
2005-08-24 01:14:00,109.912,109.918,109.892,109.897,223700003.0
2005-08-24 01:15:00,109.892,109.913,109.89,109.903,329100000.0
2005-08-24 01:16:00,109.905,109.914,109.888,109.894,169699998.0
2005-08-24 01:17:00,109.88,109.907,109.87,109.897,389100001.0
2005-08-24 01:18:00,109.905,109.916,109.893,109.902,229899996.0
2005-08-24 01:19:00,109.899,109.926,109.899,109.91,181600004.0
2005-08-24 01:20:00,109.906,109.906,109.897,109.904,217600001.0
2005-08-24 01:21:00,109.93,109.945,109.912,109.925,413600000.0
2005-08-24 01:22:00,109.932,109.951,109.927,109.932,347199996.0
2005-08-24 01:23:00,109.948,109.961,109.925,109.94,401699999.0
2005-08-24 01:24:00,109.956,109.981,109.938,109.965,240800001.0
2005-08-24 01:25:00,109.948,109.971,109.943,109.961,211200001.0
2005-08-24 01:26:00,109.982,109.99,109.965,109.967,306099996.0
2005-08-24 01:27:00,109.977,109.983,109.973,109.983,165000002.0
2005-08-24 01:28:00,109.983,110.003,109.977,109.993,189899999.0
2005-08-24 01:29:00,109.975,109.977,109.963,109.968,205600003.0
2005-08-24 01:30:00,109.967,109.995,109.967,109.995,335500002.0
2005-08-24 01:31:00,109.967,109.988,109.967,109.985,245199998.0
2005-08-24 01:32:00,109.972,109.977,109.961,109.961,287799999.0
2005-08-24 01:33:00,109.96,109.971,109.952,109.963,101700000.0
2005-08-24 01:34:00,109.955,109.984,109.949,109.971,341800002.0
2005-08-24 01:35:00,109.95,109.972,109.946,109.96,105800002.0
2005-08-24 01:36:00,109.95,109.991,109.939,109.971,320400003.0
2005-08-24 01:37:00,109.967,110.01,109.967,109.986,243599997.0
2005-08-24 01:38:00,110.0,110.0,109.965,109.979,188200000.0
2005-08-24 01:39:00,109.985,110.016,109.985,109.993,113300003.0
2005-08-24 01:40:00,109.991,109.993,109.984,109.99,214000004.0
2005-08-24 01:41:00,109.995,110.034,109.995,110.011,190999999.0
2005-08-24 01:42:00,109.995,110.015,109.993,110.0,217999999.0
2005-08-24 01:43:00,109.99,110.002,109.987,109.999,182900004.0
2005-08-24 01:44:00,109.978,110.005,109.978,109.991,201000000.0
2005-08-24 01:45:00,109.995,110.006,109.983,109.995,262200002.0
2005-08-24 01:46:00,109.986,109.999,109.984,109.984,255800000.0
2005-08-24 01:47:00,109.997,110.01,109.955,109.955,172799998.0
2005-08-24 01:48:00,109.965,109.994,109.965,109.976,286099997.0
2005-08-24 01:49:00,109.98,110.009,109.98,110.002,124599998.0
2005-08-24 01:50:00,110.0,110.032,110.0,110.022,198200000.0
2005-08-24 01:51:00,110.027,110.052,110.027,110.037,194100000.0
2005-08-24 01:52:00,110.037,110.07,110.037,110.058,220400001.0
2005-08-24 01:53:00,110.035,110.068,110.035,110.052,250400001.0
2005-08-24 01:54:00,110.033,110.057,110.023,110.057,156899996.0
2005-08-24 01:55:00,110.034,110.062,110.032,110.058,360000009.0
2005-08-24 01:56:00,110.033,110.048,110.033,110.048,78900002.0
2005-08-24 01:57:00,110.053,110.072,110.041,110.053,250200002.0
2005-08-24 01:58:00,110.058,110.068,110.024,110.024,160799998.0
2005-08-24 01:59:00,110.026,110.044,109.994,109.994,297500001.0
2005-08-24 02:00:00,109.994,110.03,109.994,110.03,119499999.0
2005-08-24 02:01:00,110.023,110.061,110.023,110.061,155699998.0
2005-08-24 02:02:00,110.057,110.092,110.057,110.091,381100000.0
2005-08-24 02:03:00,110.102,110.119,110.1,110.106,207299998.0
2005-08-24 02:04:00,110.092,110.092,110.079,110.083,266199999.0
2005-08-24 02:05:00,110.11,110.119,110.087,110.087,124100002.0
2005-08-24 02:06:00,110.087,110.1,110.085,110.097,211600004.0
2005-08-24 02:07:00,110.107,110.129,110.102,110.104,175000001.0
2005-08-24 02:08:00,110.102,110.159,110.101,110.159,175800001.0
2005-08-24 02:09:00,110.19,110.195,110.177,110.191,274000001.0
2005-08-24 02:10:00,110.187,110.187,110.17,110.173,320899998.0
2005-08-24 02:11:00,110.172,110.184,110.165,110.165,132699997.0
2005-08-24 02:12:00,110.163,110.198,110.159,110.174,98499999.0
2005-08-24 02:13:00,110.157,110.16,110.149,110.149,362399995.0
2005-08-24 02:14:00,110.148,110.183,110.146,110.165,317199996.0
2005-08-24 02:15:00,110.169,110.169,110.153,110.153,246700004.0
2005-08-24 02:16:00,110.177,110.177,110.144,110.155,286900004.0
2005-08-24 02:17:00,110.136,110.136,110.121,110.121,153899999.0
2005-08-24 02:18:00,110.113,110.125,110.1,110.112,184300001.0
2005-08-24 02:19:00,110.103,110.109,110.097,110.107,251399998.0
2005-08-24 02:20:00,110.111,110.133,110.111,110.115,270300003.0
2005-08-24 02:21:00,110.119,110.139,110.119,110.13,176400002.0
2005-08-24 02:22:00,110.132,110.141,110.115,110.122,212199995.0
2005-08-24 02:23:00,110.115,110.134,110.113,110.122,349700003.0
2005-08-24 02:24:00,110.13,110.169,110.13,110.169,263599993.0
2005-08-24 02:25:00,110.177,110.179,110.17,110.17,186600002.0
2005-08-24 02:26:00,110.177,110.189,110.145,110.157,303100004.0
2005-08-24 02:27:00,110.18,110.216,110.18,110.216,123499998.0
2005-08-24 02:28:00,110.214,110.234,110.211,110.211,146800003.0
2005-08-24 02:29:00,110.22,110.221,110.189,110.202,233599997.0
2005-08-24 02:30:00,110.224,110.25,110.218,110.218,182599999.0
2005-08-24 02:31:00,110.232,110.232,110.205,110.213,198599999.0
2005-08-24 02:32:00,110.208,110.229,110.2,110.228,188199997.0
2005-08-24 02:33:00,110.235,110.247,110.228,110.228,249299994.0
2005-08-24 02:34:00,110.222,110.24,110.22,110.229,433199995.0
2005-08-24 02:35:00,110.224,110.236,110.221,110.234,327999995.0
2005-08-24 02:36:00,110.242,110.257,110.242,110.247,157400002.0
2005-08-24 02:37:00,110.246,110.268,110.241,110.259,210700002.0
2005-08-24 02:38:00,110.263,110.279,110.26,110.26,249299999.0
2005-08-24 02:39:00,110.267,110.281,110.249,110.25,314099998.0
2005-08-24 02:40:00,110.25,110.283,110.244,110.26,295599999.0
2005-08-24 02:41:00,110.275,110.285,110.261,110.269,381900001.0
2005-08-24 02:42:00,110.242,110.256,110.242,110.25,299799993.0
2005-08-24 02:43:00,110.251,110.271,110.251,110.265,119799997.0
2005-08-24 02:44:00,110.265,110.312,110.265,110.306,246699999.0
2005-08-24 02:45:00,110.281,110.281,110.244,110.244,281900000.0
2005-08-24 02:46:00,110.26,110.287,110.247,110.277,258599997.0
2005-08-24 02:47:00,110.238,110.238,110.221,110.235,316200004.0
2005-08-24 02:48:00,110.233,110.274,110.221,110.274,156900002.0
2005-08-24 02:49:00,110.242,110.266,110.236,110.251,226399998.0
2005-08-24 02:50:00,110.256,110.294,110.253,110.294,328200004.0
2005-08-24 02:51:00,110.261,110.261,110.224,110.224,338100003.0
2005-08-24 02:52:00,110.237,110.237,110.227,110.227,409800005.0
2005-08-24 02:53:00,110.245,110.277,110.245,110.26,113400001.0
2005-08-24 02:54:00,110.25,110.25,110.238,110.238,242899998.0
2005-08-24 02:55:00,110.236,110.236,110.219,110.224,189799999.0
2005-08-24 02:56:00,110.205,110.228,110.2,110.225,291800001.0
2005-08-24 02:57:00,110.202,110.219,110.173,110.173,192200000.0
2005-08-24 02:58:00,110.182,110.191,110.169,110.169,236300005.0
2005-08-24 02:59:00,110.17,110.191,110.17,110.173,402300003.0
2005-08-24 03:00:00,110.161,110.161,110.148,110.15,94399999.0
2005-08-24 03:01:00,110.163,110.177,110.153,110.17,244100000.0
2005-08-24 03:02:00,110.156,110.185,110.156,110.185,173999998.0
2005-08-24 03:03:00,110.204,110.23,110.198,110.207,477299999.0
2005-08-24 03:04:00,110.2,110.227,110.2,110.209,339600004.0
2005-08-24 03:05:00,110.18,110.208,110.132,110.18,165700004.0
2005-08-24 03:06:00,110.172,110.209,110.171,110.201,154000002.0
2005-08-24 03:07:00,110.191,110.201,110.181,110.181,298199999.0
2005-08-24 03:08:00,110.181,110.181,110.168,110.168,179099995.0
2005-08-24 03:09:00,110.165,110.181,110.155,110.168,291200000.0
2005-08-24 03:10:00,110.173,110.197,110.13,110.137,142400001.0
2005-08-24 03:11:00,110.14,110.162,110.136,110.153,136900001.0
2005-08-24 03:12:00,110.152,110.162,110.145,110.16,346599999.0
2005-08-24 03:13:00,110.18,110.185,110.149,110.165,360499994.0
2005-08-24 03:14:00,110.167,110.187,110.167,110.182,185900004.0
2005-08-24 03:15:00,110.193,110.214,110.191,110.208,268999997.0
2005-08-24 03:16:00,110.195,110.2,110.18,110.18,181600004.0
2005-08-24 03:17:00,110.174,110.208,110.172,110.172,94400001.0
2005-08-24 03:18:00,110.169,110.171,110.156,110.158,173300001.0
2005-08-24 03:19:00,110.172,110.188,110.147,110.149,151900000.0
2005-08-24 03:20:00,110.154,110.159,110.142,110.156,231100000.0
2005-08-24 03:21:00,110.165,110.182,110.16,110.16,261499997.0
2005-08-24 03:22:00,110.168,110.186,110.168,110.171,137500000.0
2005-08-24 03:23:00,110.153,110.172,110.143,110.166,138699994.0
2005-08-24 03:24:00,110.192,110.202,110.166,110.192,355000006.0
2005-08-24 03:25:00,110.194,110.207,110.181,110.184,236400001.0
2005-08-24 03:26:00,110.203,110.232,110.203,110.215,150500002.0
2005-08-24 03:27:00,110.2,110.241,110.197,110.238,222599995.0
2005-08-24 03:28:00,110.222,110.24,110.22,110.237,285300002.0
2005-08-24 03:29:00,110.225,110.245,110.225,110.245,143400002.0
2005-08-24 03:30:00,110.24,110.257,110.24,110.248,187200005.0
2005-08-24 03:31:00,110.243,110.262,110.236,110.254,262100001.0
2005-08-24 03:32:00,110.25,110.267,110.248,110.265,326600004.0
2005-08-24 03:33:00,110.251,110.276,110.251,110.255,347100002.0
2005-08-24 03:34:00,110.257,110.26,110.243,110.248,168399999.0
2005-08-24 03:35:00,110.258,110.297,110.258,110.296,193200005.0
2005-08-24 03:36:00,110.27,110.292,110.26,110.283,181300000.0
2005-08-24 03:37:00,110.29,110.294,110.264,110.27,391499996.0
2005-08-24 03:38:00,110.295,110.346,110.285,110.342,199399995.0
2005-08-24 03:39:00,110.349,110.349,110.33,110.33,223699999.0
2005-08-24 03:40:00,110.328,110.328,110.304,110.314,132000002.0
2005-08-24 03:41:00,110.322,110.342,110.322,110.328,234000001.0
2005-08-24 03:42:00,110.33,110.342,110.327,110.342,199799994.0
2005-08-24 03:43:00,110.315,110.334,110.313,110.313,286499999.0
2005-08-24 03:44:00,110.326,110.337,110.319,110.33,209500003.0
2005-08-24 03:45:00,110.308,110.325,110.301,110.324,198599998.0
2005-08-24 03:46:00,110.32,110.397,110.318,110.397,286700001.0
2005-08-24 03:47:00,110.417,110.417,110.39,110.39,190999997.0
2005-08-24 03:48:00,110.387,110.423,110.386,110.421,165199999.0
2005-08-24 03:49:00,110.393,110.393,110.381,110.386,301399997.0
2005-08-24 03:50:00,110.4,110.428,110.394,110.406,371700003.0
2005-08-24 03:51:00,110.404,110.422,110.386,110.39,322400004.0
2005-08-24 03:52:00,110.388,110.397,110.365,110.365,205500001.0
2005-08-24 03:53:00,110.374,110.38,110.346,110.346,228099996.0
2005-08-24 03:54:00,110.357,110.377,110.357,110.371,269099999.0
2005-08-24 03:55:00,110.393,110.405,110.378,110.387,379600004.0
2005-08-24 03:56:00,110.392,110.41,110.392,110.404,167799998.0
2005-08-24 03:57:00,110.42,110.438,110.419,110.433,249599992.0
2005-08-24 03:58:00,110.433,110.435,110.409,110.409,307899996.0
2005-08-24 03:59:00,110.422,110.43,110.401,110.405,319299996.0
2005-08-24 04:00:00,110.398,110.434,110.398,110.42,273099995.0
2005-08-24 04:01:00,110.398,110.408,110.362,110.362,355500002.0
2005-08-24 04:02:00,110.376,110.382,110.363,110.364,137000000.0
2005-08-24 04:03:00,110.351,110.351,110.338,110.34,258600004.0
2005-08-24 04:04:00,110.357,110.371,110.327,110.343,214500003.0
2005-08-24 04:05:00,110.35,110.361,110.35,110.353,281400004.0
2005-08-24 04:06:00,110.36,110.366,110.347,110.358,309199995.0
2005-08-24 04:07:00,110.357,110.37,110.352,110.352,268000000.0
2005-08-24 04:08:00,110.35,110.359,110.344,110.349,141900000.0
2005-08-24 04:09:00,110.344,110.348,110.322,110.322,219999998.0
2005-08-24 04:10:00,110.332,110.337,110.184,110.294,214700003.0
2005-08-24 04:11:00,110.325,110.349,110.321,110.343,322299993.0
2005-08-24 04:12:00,110.352,110.36,110.329,110.342,274400002.0
2005-08-24 04:13:00,110.345,110.383,110.34,110.383,160499998.0
2005-08-24 04:14:00,110.378,110.397,110.368,110.373,154400002.0
2005-08-24 04:15:00,110.368,110.384,110.362,110.362,122599999.0
2005-08-24 04:16:00,110.358,110.393,110.358,110.393,225499995.0
2005-08-24 04:17:00,110.318,110.402,110.208,110.402,148800003.0
2005-08-24 04:18:00,110.392,110.402,110.386,110.402,231999999.0
2005-08-24 04:19:00,110.425,110.436,110.406,110.436,201300001.0
2005-08-24 04:20:00,110.447,110.459,110.403,110.438,274400005.0
2005-08-24 04:21:00,110.421,110.455,110.417,110.455,146899999.0
2005-08-24 04:22:00,110.457,110.459,110.433,110.433,216700003.0
2005-08-24 04:23:00,110.447,110.458,110.432,110.441,202400000.0
2005-08-24 04:24:00,110.425,110.436,110.425,110.436,151699999.0
2005-08-24 04:25:00,110.442,110.459,110.429,110.435,134700001.0
2005-08-24 04:26:00,110.337,110.44,110.222,110.435,246300002.0
2005-08-24 04:27:00,110.437,110.466,110.434,110.434,321800001.0
2005-08-24 04:28:00,110.421,110.433,110.42,110.433,176600001.0
2005-08-24 04:29:00,110.432,110.436,110.421,110.431,292299995.0
2005-08-24 04:30:00,110.425,110.427,110.404,110.404,212399999.0
2005-08-24 04:31:00,110.397,110.436,110.396,110.436,288399996.0
2005-08-24 04:32:00,110.408,110.44,110.408,110.416,278900002.0
2005-08-24 04:33:00,110.433,110.433,110.412,110.423,269300003.0
2005-08-24 04:34:00,110.41,110.436,110.403,110.423,211800000.0
2005-08-24 04:35:00,110.437,110.463,110.437,110.46,124499998.0
2005-08-24 04:36:00,110.437,110.466,110.437,110.466,175999999.0
2005-08-24 04:37:00,110.428,110.453,110.424,110.436,200900004.0
2005-08-24 04:38:00,110.432,110.456,110.432,110.439,348500002.0
2005-08-24 04:39:00,110.437,110.447,110.419,110.419,208700002.0
2005-08-24 04:40:00,110.413,110.436,110.404,110.425,281900003.0
2005-08-24 04:41:00,110.43,110.435,110.419,110.419,121199999.0
2005-08-24 04:42:00,110.43,110.432,110.418,110.418,260799995.0
2005-08-24 04:43:00,110.426,110.455,110.426,110.443,116700000.0
2005-08-24 04:44:00,110.428,110.445,110.424,110.445,313399997.0
2005-08-24 04:45:00,110.446,110.457,110.433,110.45,294400003.0
2005-08-24 04:46:00,110.468,110.469,110.44,110.44,435900004.0
2005-08-24 04:47:00,110.45,110.459,110.45,110.455,357200007.0
2005-08-24 04:48:00,110.46,110.465,110.445,110.461,259300001.0
2005-08-24 04:49:00,110.482,110.491,110.469,110.47,222900002.0
2005-08-24 04:50:00,110.478,110.493,110.474,110.479,200799999.0
2005-08-24 04:51:00,110.483,110.49,110.479,110.488,221499997.0
2005-08-24 04:52:00,110.492,110.52,110.492,110.494,114500003.0
2005-08-24 04:53:00,110.48,110.48,110.47,110.47,71099999.0
2005-08-24 04:54:00,110.484,110.486,110.462,110.462,332300003.0
2005-08-24 04:55:00,110.36,110.455,110.223,110.455,292300003.0
2005-08-24 04:56:00,110.459,110.463,110.441,110.446,315700000.0
2005-08-24 04:57:00,110.465,110.482,110.463,110.464,254600003.0
2005-08-24 04:58:00,110.458,110.472,110.458,110.459,213100000.0
2005-08-24 04:59:00,110.472,110.481,110.46,110.467,333299999.0
2005-08-24 05:00:00,110.472,110.49,110.461,110.461,342800002.0
2005-08-24 05:01:00,110.46,110.478,110.46,110.461,167900000.0
2005-08-24 05:02:00,110.449,110.46,110.442,110.442,147399999.0
2005-08-24 05:03:00,110.428,110.428,110.403,110.416,203699998.0
2005-08-24 05:04:00,110.425,110.441,110.408,110.425,148400000.0
2005-08-24 05:05:00,110.418,110.419,110.415,110.416,270700000.0
2005-08-24 05:06:00,110.413,110.413,110.397,110.404,251200003.0
2005-08-24 05:07:00,110.414,110.427,110.403,110.403,169699995.0
2005-08-24 05:08:00,110.407,110.413,110.387,110.4,404799999.0
2005-08-24 05:09:00,110.396,110.425,110.395,110.408,340000006.0
2005-08-24 05:10:00,110.409,110.43,110.399,110.399,307199997.0
2005-08-24 05:11:00,110.407,110.418,110.394,110.409,117599998.0
2005-08-24 05:12:00,110.413,110.419,110.409,110.411,157000002.0
2005-08-24 05:13:00,110.41,110.415,110.402,110.411,120099996.0
2005-08-24 05:14:00,110.422,110.431,110.408,110.415,322700001.0
2005-08-24 05:15:00,110.412,110.425,110.405,110.412,255499999.0
2005-08-24 05:16:00,110.432,110.439,110.395,110.429,306699998.0
2005-08-24 05:17:00,110.418,110.437,110.404,110.436,172700002.0
2005-08-24 05:18:00,110.405,110.427,110.399,110.41,167500000.0
2005-08-24 05:19:00,110.412,110.426,110.412,110.413,256399997.0
2005-08-24 05:20:00,110.42,110.42,110.4,110.404,122700001.0
2005-08-24 05:21:00,110.401,110.427,110.399,110.408,248799998.0
2005-08-24 05:22:00,110.39,110.418,110.378,110.418,200599999.0
2005-08-24 05:23:00,110.405,110.434,110.405,110.411,378799996.0
2005-08-24 05:24:00,110.411,110.43,110.398,110.417,195900003.0
2005-08-24 05:25:00,110.413,110.423,110.404,110.412,517399996.0
2005-08-24 05:26:00,110.405,110.436,110.405,110.42,196700004.0
2005-08-24 05:27:00,110.403,110.436,110.403,110.413,203400002.0
2005-08-24 05:28:00,110.42,110.441,110.42,110.428,178200000.0
2005-08-24 05:29:00,110.414,110.427,110.412,110.413,347800000.0
2005-08-24 05:30:00,110.415,110.435,110.399,110.405,310799999.0
2005-08-24 05:31:00,110.407,110.436,110.406,110.421,148300000.0
2005-08-24 05:32:00,110.409,110.433,110.405,110.432,242999999.0
2005-08-24 05:33:00,110.44,110.457,110.44,110.457,204999999.0
2005-08-24 05:34:00,110.441,110.459,110.441,110.451,356999999.0
2005-08-24 05:35:00,110.449,110.476,110.449,110.476,170899999.0
2005-08-24 05:36:00,110.475,110.501,110.465,110.5,294000005.0
2005-08-24 05:37:00,110.473,110.497,110.468,110.473,237100002.0
2005-08-24 05:38:00,110.482,110.497,110.482,110.496,200199999.0
2005-08-24 05:39:00,110.5,110.514,110.493,110.502,340200003.0
2005-08-24 05:40:00,110.492,110.492,110.466,110.475,328800008.0
2005-08-24 05:41:00,110.478,110.482,110.464,110.477,240000003.0
2005-08-24 05:42:00,110.484,110.485,110.459,110.459,197600003.0
2005-08-24 05:43:00,110.498,110.499,110.467,110.48,237300003.0
2005-08-24 05:44:00,110.457,110.457,110.443,110.443,110400002.0
2005-08-24 05:45:00,110.433,110.453,110.432,110.443,214699999.0
2005-08-24 05:46:00,110.462,110.47,110.438,110.44,97399998.0
2005-08-24 05:47:00,110.45,110.466,110.438,110.444,283399995.0
2005-08-24 05:48:00,110.453,110.48,110.442,110.468,354699995.0
2005-08-24 05:49:00,110.45,110.481,110.441,110.457,351900000.0
2005-08-24 05:50:00,110.478,110.493,110.467,110.47,370199999.0
2005-08-24 05:51:00,110.478,110.484,110.469,110.479,209699995.0
2005-08-24 05:52:00,110.469,110.548,110.469,110.548,286400000.0
2005-08-24 05:53:00,110.538,110.572,110.538,110.571,195400003.0
2005-08-24 05:54:00,110.554,110.58,110.542,110.571,387999996.0
2005-08-24 05:55:00,110.567,110.583,110.565,110.583,374900003.0
2005-08-24 05:56:00,110.582,110.615,110.576,110.61,308900004.0
2005-08-24 05:57:00,110.59,110.609,110.58,110.586,383199999.0
2005-08-24 05:58:00,110.582,110.626,110.577,110.585,213700002.0
2005-08-24 05:59:00,110.59,110.604,110.585,110.585,69000000.0
2005-08-24 06:00:00,110.57,110.589,110.564,110.572,200300005.0
2005-08-24 06:01:00,110.585,110.597,110.573,110.574,271300003.0
2005-08-24 06:02:00,110.587,110.632,110.587,110.599,225799998.0
2005-08-24 06:03:00,110.593,110.6,110.572,110.572,224700000.0
2005-08-24 06:04:00,110.552,110.571,110.547,110.556,157000000.0
2005-08-24 06:05:00,110.542,110.542,110.529,110.533,249399998.0
2005-08-24 06:06:00,110.537,110.543,110.527,110.543,300300003.0
2005-08-24 06:07:00,110.554,110.565,110.509,110.509,279500001.0
2005-08-24 06:08:00,110.507,110.507,110.306,110.426,327799996.0
2005-08-24 06:09:00,110.477,110.507,110.477,110.506,103800003.0
2005-08-24 06:10:00,110.483,110.485,110.477,110.48,84400001.0
2005-08-24 06:11:00,110.478,110.519,110.478,110.519,233800001.0
2005-08-24 06:12:00,110.517,110.517,110.32,110.468,264600000.0
2005-08-24 06:13:00,110.522,110.537,110.512,110.517,276300007.0
2005-08-24 06:14:00,110.533,110.546,110.516,110.516,111300000.0
2005-08-24 06:15:00,110.505,110.533,110.505,110.525,346599999.0
2005-08-24 06:16:00,110.529,110.531,110.513,110.513,200299998.0
2005-08-24 06:17:00,110.525,110.545,110.525,110.545,128199997.0
2005-08-24 06:18:00,110.542,110.566,110.535,110.542,374400004.0
2005-08-24 06:19:00,110.55,110.559,110.55,110.555,157299996.0
2005-08-24 06:20:00,110.547,110.567,110.544,110.562,329900003.0
2005-08-24 06:21:00,110.551,110.582,110.551,110.571,225800001.0
2005-08-24 06:22:00,110.567,110.571,110.561,110.562,136000005.0
2005-08-24 06:23:00,110.553,110.553,110.529,110.536,154199998.0
2005-08-24 06:24:00,110.54,110.56,110.533,110.543,266400001.0
2005-08-24 06:25:00,110.549,110.586,110.549,110.555,432499998.0
2005-08-24 06:26:00,110.549,110.562,110.536,110.54,219200001.0
2005-08-24 06:27:00,110.552,110.561,110.533,110.544,296700000.0
2005-08-24 06:28:00,110.538,110.542,110.538,110.541,169599997.0
2005-08-24 06:29:00,110.538,110.571,110.535,110.548,195099997.0
2005-08-24 06:30:00,110.544,110.549,110.534,110.534,164499997.0
2005-08-24 06:31:00,110.521,110.547,110.519,110.541,222499994.0
2005-08-24 06:32:00,110.542,110.568,110.541,110.566,261000002.0
2005-08-24 06:33:00,110.562,110.562,110.551,110.558,175000000.0
2005-08-24 06:34:00,110.57,110.587,110.562,110.562,297900002.0
2005-08-24 06:35:00,110.571,110.597,110.571,110.574,305699998.0
2005-08-24 06:36:00,110.579,110.596,110.579,110.584,175700005.0
2005-08-24 06:37:00,110.595,110.635,110.595,110.635,278699998.0
2005-08-24 06:38:00,110.646,110.657,110.646,110.646,56600001.0
2005-08-24 06:39:00,110.655,110.667,110.647,110.659,301199999.0
2005-08-24 06:40:00,110.642,110.653,110.635,110.65,224999998.0
2005-08-24 06:41:00,110.621,110.621,110.595,110.595,133400001.0
2005-08-24 06:42:00,110.593,110.643,110.593,110.636,220199998.0
2005-08-24 06:43:00,110.632,110.641,110.614,110.627,224400002.0
2005-08-24 06:44:00,110.645,110.656,110.617,110.622,290399995.0
2005-08-24 06:45:00,110.613,110.618,110.607,110.607,284900004.0
2005-08-24 06:46:00,110.63,110.656,110.621,110.646,254599997.0
2005-08-24 06:47:00,110.651,110.659,110.62,110.623,303300000.0
2005-08-24 06:48:00,110.63,110.656,110.63,110.65,137000000.0
2005-08-24 06:49:00,110.645,110.657,110.631,110.631,119700001.0
2005-08-24 06:50:00,110.653,110.656,110.634,110.643,355200001.0
2005-08-24 06:51:00,110.622,110.629,110.598,110.598,359900003.0
2005-08-24 06:52:00,110.608,110.608,110.599,110.606,283399997.0
2005-08-24 06:53:00,110.593,110.6,110.559,110.559,198500004.0
2005-08-24 06:54:00,110.479,110.516,110.333,110.516,179900001.0
2005-08-24 06:55:00,110.565,110.565,110.557,110.564,308700005.0
2005-08-24 06:56:00,110.582,110.585,110.539,110.539,323899997.0
2005-08-24 06:57:00,110.54,110.54,110.524,110.532,156000003.0
2005-08-24 06:58:00,110.537,110.571,110.537,110.553,190299999.0
2005-08-24 06:59:00,110.57,110.605,110.57,110.598,242100000.0
2005-08-24 07:00:00,110.588,110.592,110.549,110.567,285200005.0
2005-08-24 07:01:00,110.6,110.613,110.58,110.598,275399996.0
2005-08-24 07:02:00,110.593,110.629,110.587,110.599,344300005.0
2005-08-24 07:03:00,110.587,110.593,110.577,110.577,246099999.0
2005-08-24 07:04:00,110.578,110.603,110.573,110.59,233699997.0
2005-08-24 07:05:00,110.575,110.597,110.563,110.569,280199997.0
2005-08-24 07:06:00,110.543,110.596,110.543,110.574,324000003.0
2005-08-24 07:07:00,110.573,110.587,110.573,110.578,201599999.0
2005-08-24 07:08:00,110.596,110.611,110.573,110.573,144400000.0
2005-08-24 07:09:00,110.571,110.596,110.571,110.584,119000001.0
2005-08-24 07:10:00,110.592,110.608,110.581,110.592,102900000.0
2005-08-24 07:11:00,110.572,110.578,110.544,110.556,255400001.0
2005-08-24 07:12:00,110.56,110.583,110.556,110.576,167800001.0
2005-08-24 07:13:00,110.565,110.6,110.554,110.591,239099992.0
2005-08-24 07:14:00,110.592,110.597,110.561,110.569,155100002.0
2005-08-24 07:15:00,110.572,110.6,110.571,110.589,199000003.0
2005-08-24 07:16:00,110.565,110.567,110.565,110.567,84499996.0
2005-08-24 07:17:00,110.598,110.6,110.568,110.571,215899999.0
2005-08-24 07:18:00,110.596,110.596,110.579,110.588,238199998.0
2005-08-24 07:19:00,110.588,110.619,110.586,110.616,304400001.0
2005-08-24 07:20:00,110.588,110.613,110.58,110.608,292399999.0
2005-08-24 07:21:00,110.612,110.629,110.609,110.629,250399995.0
2005-08-24 07:22:00,110.625,110.637,110.618,110.631,238600006.0
2005-08-24 07:23:00,110.635,110.649,110.608,110.608,198199999.0
2005-08-24 07:24:00,110.602,110.627,110.585,110.585,353499995.0
2005-08-24 07:25:00,110.59,110.597,110.563,110.573,209099997.0
2005-08-24 07:26:00,110.58,110.59,110.562,110.58,257900008.0
2005-08-24 07:27:00,110.596,110.613,110.562,110.562,445600002.0
2005-08-24 07:28:00,110.58,110.585,110.558,110.569,224700003.0
2005-08-24 07:29:00,110.572,110.609,110.566,110.606,266400001.0
2005-08-24 07:30:00,110.572,110.579,110.548,110.548,306399997.0
2005-08-24 07:31:00,110.567,110.573,110.56,110.568,212099995.0
2005-08-24 07:32:00,110.547,110.599,110.547,110.59,405599990.0
2005-08-24 07:33:00,110.597,110.622,110.597,110.605,242699997.0
2005-08-24 07:34:00,110.601,110.615,110.6,110.607,236200000.0
2005-08-24 07:35:00,110.63,110.631,110.606,110.627,201599999.0
2005-08-24 07:36:00,110.612,110.628,110.612,110.625,126999999.0
2005-08-24 07:37:00,110.627,110.638,110.625,110.625,189300004.0
2005-08-24 07:38:00,110.609,110.63,110.604,110.612,307400000.0
2005-08-24 07:39:00,110.608,110.615,110.598,110.601,297399996.0
2005-08-24 07:40:00,110.595,110.595,110.567,110.567,106399999.0
2005-08-24 07:41:00,110.587,110.589,110.567,110.579,272500000.0
2005-08-24 07:42:00,110.587,110.598,110.575,110.575,172000003.0
2005-08-24 07:43:00,110.562,110.587,110.561,110.57,301099999.0
2005-08-24 07:44:00,110.565,110.569,110.533,110.556,126000001.0
2005-08-24 07:45:00,110.573,110.608,110.565,110.575,341499999.0
2005-08-24 07:46:00,110.568,110.579,110.568,110.579,171499996.0
2005-08-24 07:47:00,110.583,110.595,110.574,110.583,361199997.0
2005-08-24 07:48:00,110.588,110.611,110.588,110.595,231100001.0
2005-08-24 07:49:00,110.568,110.568,110.543,110.551,127499998.0
2005-08-24 07:50:00,110.556,110.563,110.554,110.555,176300005.0
2005-08-24 07:51:00,110.548,110.569,110.545,110.55,266499997.0
2005-08-24 07:52:00,110.557,110.574,110.55,110.55,258499996.0
2005-08-24 07:53:00,110.56,110.582,110.547,110.547,221700001.0
2005-08-24 07:54:00,110.545,110.567,110.532,110.567,110500000.0
2005-08-24 07:55:00,110.559,110.561,110.545,110.558,286299999.0
2005-08-24 07:56:00,110.549,110.564,110.549,110.553,259900001.0
2005-08-24 07:57:00,110.563,110.573,110.535,110.54,280799999.0
2005-08-24 07:58:00,110.537,110.569,110.537,110.567,327299998.0
2005-08-24 07:59:00,110.538,110.562,110.53,110.533,310400005.0
2005-08-24 08:00:00,110.303,110.536,110.303,110.536,212499998.0
2005-08-24 08:01:00,110.545,110.558,110.523,110.556,317600002.0
2005-08-24 08:02:00,110.561,110.585,110.561,110.573,433899996.0
2005-08-24 08:03:00,110.557,110.567,110.533,110.545,228399998.0
2005-08-24 08:04:00,110.548,110.57,110.547,110.567,154300004.0
2005-08-24 08:05:00,110.595,110.601,110.582,110.591,234299997.0
2005-08-24 08:06:00,110.611,110.638,110.601,110.601,286299997.0
2005-08-24 08:07:00,110.605,110.643,110.605,110.618,148799997.0
2005-08-24 08:08:00,110.605,110.605,110.581,110.587,134100003.0
2005-08-24 08:09:00,110.579,110.579,110.548,110.556,334399994.0
2005-08-24 08:10:00,110.561,110.581,110.556,110.556,88500001.0
2005-08-24 08:11:00,110.558,110.569,110.549,110.557,312100000.0
2005-08-24 08:12:00,110.546,110.564,110.543,110.564,416699997.0
2005-08-24 08:13:00,110.552,110.559,110.533,110.54,295099990.0
2005-08-24 08:14:00,110.526,110.526,110.505,110.505,189699999.0
2005-08-24 08:15:00,110.515,110.551,110.515,110.543,184300001.0
2005-08-24 08:16:00,110.545,110.572,110.545,110.553,261399995.0
2005-08-24 08:17:00,110.532,110.55,110.53,110.547,284100003.0
2005-08-24 08:18:00,110.542,110.545,110.515,110.522,204600000.0
2005-08-24 08:19:00,110.525,110.54,110.525,110.536,145200000.0
2005-08-24 08:20:00,110.537,110.543,110.514,110.517,152900000.0
2005-08-24 08:21:00,110.525,110.525,110.319,110.468,133900002.0
2005-08-24 08:22:00,110.518,110.536,110.51,110.524,310700005.0
2005-08-24 08:23:00,110.508,110.528,110.507,110.52,308100002.0
2005-08-24 08:24:00,110.532,110.556,110.531,110.531,273500004.0
2005-08-24 08:25:00,110.543,110.556,110.53,110.542,301800005.0
2005-08-24 08:26:00,110.54,110.562,110.53,110.557,417499999.0
2005-08-24 08:27:00,110.555,110.555,110.52,110.548,294300004.0
2005-08-24 08:28:00,110.537,110.564,110.537,110.552,199100004.0
2005-08-24 08:29:00,110.573,110.574,110.556,110.57,179199999.0
2005-08-24 08:30:00,110.557,110.557,110.546,110.553,217700003.0
2005-08-24 08:31:00,110.568,110.576,110.553,110.553,257400006.0
2005-08-24 08:32:00,110.551,110.575,110.551,110.568,332499996.0
2005-08-24 08:33:00,110.594,110.594,110.557,110.557,236700001.0
2005-08-24 08:34:00,110.551,110.567,110.539,110.558,311900002.0
2005-08-24 08:35:00,110.562,110.61,110.562,110.608,122799999.0
2005-08-24 08:36:00,110.616,110.636,110.616,110.621,227800005.0
2005-08-24 08:37:00,110.615,110.625,110.594,110.605,205300000.0
2005-08-24 08:38:00,110.625,110.628,110.609,110.617,262600003.0
2005-08-24 08:39:00,110.608,110.624,110.605,110.619,324000001.0
2005-08-24 08:40:00,110.63,110.679,110.63,110.675,422999997.0
2005-08-24 08:41:00,110.642,110.652,110.642,110.649,384799995.0
2005-08-24 08:42:00,110.663,110.676,110.646,110.646,118000002.0
2005-08-24 08:43:00,110.665,110.676,110.647,110.663,326400003.0
2005-08-24 08:44:00,110.667,110.675,110.639,110.662,213299999.0
2005-08-24 08:45:00,110.655,110.683,110.655,110.675,436799999.0
2005-08-24 08:46:00,110.668,110.668,110.645,110.645,126600000.0
2005-08-24 08:47:00,110.662,110.663,110.62,110.621,331299999.0
2005-08-24 08:48:00,110.625,110.645,110.624,110.63,172600003.0
2005-08-24 08:49:00,110.658,110.658,110.63,110.638,201800002.0
2005-08-24 08:50:00,110.644,110.658,110.634,110.645,308999999.0
2005-08-24 08:51:00,110.647,110.666,110.647,110.652,144299999.0
2005-08-24 08:52:00,110.653,110.653,110.643,110.643,139500000.0
2005-08-24 08:53:00,110.629,110.635,110.61,110.61,132400001.0
2005-08-24 08:54:00,110.61,110.61,110.589,110.602,344100004.0
2005-08-24 08:55:00,110.594,110.613,110.594,110.613,174399999.0
2005-08-24 08:56:00,110.642,110.648,110.596,110.596,210399997.0
2005-08-24 08:57:00,110.622,110.623,110.592,110.597,262699999.0
2005-08-24 08:58:00,110.583,110.613,110.563,110.608,219900007.0
2005-08-24 08:59:00,110.62,110.625,110.589,110.589,197500003.0
2005-08-24 09:00:00,110.581,110.617,110.566,110.61,259500002.0
2005-08-24 09:01:00,110.633,110.646,110.613,110.632,211799999.0
2005-08-24 09:02:00,110.655,110.655,110.602,110.629,144599999.0
2005-08-24 09:03:00,110.615,110.635,110.605,110.605,180199997.0
2005-08-24 09:04:00,110.612,110.612,110.572,110.58,203499997.0
2005-08-24 09:05:00,110.61,110.638,110.61,110.631,243999994.0
2005-08-24 09:06:00,110.619,110.637,110.615,110.615,295299999.0
2005-08-24 09:07:00,110.613,110.631,110.605,110.617,222399999.0
2005-08-24 09:08:00,110.623,110.63,110.602,110.602,245400004.0
2005-08-24 09:09:00,110.612,110.636,110.612,110.627,338099999.0
2005-08-24 09:10:00,110.599,110.634,110.599,110.634,296400000.0
2005-08-24 09:11:00,110.635,110.647,110.633,110.647,177100002.0
2005-08-24 09:12:00,110.626,110.65,110.614,110.628,321599998.0
2005-08-24 09:13:00,110.629,110.636,110.58,110.58,257399996.0
2005-08-24 09:14:00,110.572,110.579,110.565,110.571,147400001.0
2005-08-24 09:15:00,110.583,110.606,110.576,110.598,321100000.0
2005-08-24 09:16:00,110.587,110.592,110.569,110.569,237600000.0
2005-08-24 09:17:00,110.564,110.588,110.558,110.588,154500000.0
2005-08-24 09:18:00,110.59,110.59,110.563,110.575,218000000.0
2005-08-24 09:19:00,110.587,110.599,110.572,110.578,282699999.0
2005-08-24 09:20:00,110.58,110.595,110.563,110.563,163500004.0
2005-08-24 09:21:00,110.561,110.561,110.531,110.531,129700001.0
2005-08-24 09:22:00,110.539,110.55,110.531,110.532,195399998.0
2005-08-24 09:23:00,110.522,110.548,110.521,110.527,113699998.0
2005-08-24 09:24:00,110.525,110.535,110.508,110.52,418900001.0
2005-08-24 09:25:00,110.518,110.548,110.516,110.527,168299999.0
2005-08-24 09:26:00,110.532,110.544,110.532,110.535,179600003.0
2005-08-24 09:27:00,110.567,110.579,110.551,110.564,218000002.0
2005-08-24 09:28:00,110.561,110.584,110.553,110.553,322699997.0
2005-08-24 09:29:00,110.547,110.565,110.547,110.548,103900000.0
2005-08-24 09:30:00,110.56,110.577,110.555,110.572,280799994.0
2005-08-24 09:31:00,110.582,110.612,110.582,110.612,180400005.0
2005-08-24 09:32:00,110.6,110.611,110.595,110.595,113500003.0
2005-08-24 09:33:00,110.573,110.586,110.567,110.585,282600008.0
2005-08-24 09:34:00,110.568,110.605,110.568,110.598,121200001.0
2005-08-24 09:35:00,110.573,110.581,110.56,110.571,254100003.0
2005-08-24 09:36:00,110.569,110.572,110.56,110.568,299800000.0
2005-08-24 09:37:00,110.552,110.589,110.546,110.579,246100000.0
2005-08-24 09:38:00,110.563,110.576,110.553,110.559,319599997.0
2005-08-24 09:39:00,110.568,110.584,110.552,110.552,195199997.0
2005-08-24 09:40:00,110.54,110.57,110.535,110.547,365400000.0
2005-08-24 09:41:00,110.53,110.549,110.53,110.54,195900005.0
2005-08-24 09:42:00,110.552,110.596,110.552,110.591,201800001.0
2005-08-24 09:43:00,110.562,110.572,110.56,110.572,155200001.0
2005-08-24 09:44:00,110.59,110.613,110.58,110.61,106499998.0
2005-08-24 09:45:00,110.628,110.64,110.621,110.64,58400000.0
2005-08-24 09:46:00,110.625,110.646,110.61,110.633,183799997.0
2005-08-24 09:47:00,110.628,110.633,110.606,110.628,242800002.0
2005-08-24 09:48:00,110.62,110.641,110.62,110.641,200200001.0
2005-08-24 09:49:00,110.641,110.683,110.641,110.665,212599998.0
2005-08-24 09:50:00,110.67,110.695,110.67,110.686,441099998.0
2005-08-24 09:51:00,110.685,110.697,110.685,110.697,211599999.0
2005-08-24 09:52:00,110.695,110.716,110.691,110.71,282799995.0
2005-08-24 09:53:00,110.722,110.729,110.704,110.729,232500003.0
2005-08-24 09:54:00,110.7,110.732,110.695,110.7,216999996.0
2005-08-24 09:55:00,110.697,110.726,110.697,110.704,202800001.0
2005-08-24 09:56:00,110.727,110.727,110.68,110.692,197400001.0
2005-08-24 09:57:00,110.679,110.687,110.676,110.687,236000000.0
2005-08-24 09:58:00,110.68,110.701,110.67,110.677,205800001.0
2005-08-24 09:59:00,110.677,110.695,110.672,110.672,269899994.0
2005-08-24 10:00:00,110.657,110.681,110.655,110.669,150700001.0
2005-08-24 10:01:00,110.652,110.673,110.646,110.657,282400003.0
2005-08-24 10:02:00,110.658,110.675,110.643,110.672,242400000.0
2005-08-24 10:03:00,110.672,110.676,110.653,110.66,378600006.0
2005-08-24 10:04:00,110.67,110.695,110.67,110.689,200100005.0
2005-08-24 10:05:00,110.701,110.707,110.688,110.695,117999996.0
2005-08-24 10:06:00,110.702,110.731,110.702,110.721,176600002.0
2005-08-24 10:07:00,110.71,110.736,110.69,110.69,282800006.0
2005-08-24 10:08:00,110.683,110.708,110.683,110.685,266900003.0
2005-08-24 10:09:00,110.687,110.694,110.684,110.69,243100006.0
2005-08-24 10:10:00,110.688,110.702,110.678,110.68,302599998.0
2005-08-24 10:11:00,110.693,110.693,110.665,110.665,60399999.0
2005-08-24 10:12:00,110.625,110.625,110.577,110.577,158099999.0
2005-08-24 10:13:00,110.614,110.642,110.614,110.642,110999997.0
2005-08-24 10:14:00,110.645,110.645,110.35,110.575,186200003.0
2005-08-24 10:15:00,110.652,110.661,110.631,110.635,281399997.0
2005-08-24 10:16:00,110.532,110.635,110.388,110.635,294100001.0
2005-08-24 10:17:00,110.64,110.659,110.631,110.65,240800001.0
2005-08-24 10:18:00,110.65,110.679,110.642,110.669,343599998.0
2005-08-24 10:19:00,110.63,110.632,110.614,110.617,203300001.0
2005-08-24 10:20:00,110.622,110.622,110.586,110.586,179999997.0
2005-08-24 10:21:00,110.585,110.602,110.585,110.588,155700001.0
2005-08-24 10:22:00,110.585,110.599,110.585,110.597,372700007.0
2005-08-24 10:23:00,110.503,110.503,110.334,110.503,201100004.0
2005-08-24 10:24:00,110.579,110.579,110.537,110.556,310999999.0
2005-08-24 10:25:00,110.56,110.57,110.557,110.559,456600006.0
2005-08-24 10:26:00,110.563,110.587,110.558,110.585,251099999.0
2005-08-24 10:27:00,110.57,110.582,110.556,110.562,313799999.0
2005-08-24 10:28:00,110.568,110.572,110.544,110.564,317300000.0
2005-08-24 10:29:00,110.55,110.577,110.545,110.545,182200000.0
2005-08-24 10:30:00,110.552,110.552,110.333,110.477,206399995.0
2005-08-24 10:31:00,110.545,110.565,110.545,110.557,232299998.0
2005-08-24 10:32:00,110.548,110.577,110.542,110.576,324899993.0
2005-08-24 10:33:00,110.578,110.594,110.567,110.58,246599998.0
2005-08-24 10:34:00,110.577,110.601,110.577,110.584,218200005.0
2005-08-24 10:35:00,110.582,110.59,110.581,110.588,213400003.0
2005-08-24 10:36:00,110.574,110.579,110.553,110.553,213200005.0
2005-08-24 10:37:00,110.568,110.574,110.545,110.545,339699996.0
2005-08-24 10:38:00,110.557,110.557,110.513,110.527,151200003.0
2005-08-24 10:39:00,110.558,110.559,110.531,110.542,175200001.0
2005-08-24 10:40:00,110.555,110.567,110.542,110.55,335800007.0
2005-08-24 10:41:00,110.563,110.579,110.563,110.574,80700000.0
2005-08-24 10:42:00,110.558,110.569,110.548,110.563,234099999.0
2005-08-24 10:43:00,110.537,110.537,110.505,110.515,188899995.0
2005-08-24 10:44:00,110.515,110.559,110.512,110.536,272499996.0
2005-08-24 10:45:00,110.549,110.571,110.548,110.548,150799999.0
2005-08-24 10:46:00,110.575,110.583,110.555,110.557,302100000.0
2005-08-24 10:47:00,110.558,110.591,110.545,110.583,161700002.0
2005-08-24 10:48:00,110.566,110.59,110.562,110.575,100899999.0
2005-08-24 10:49:00,110.572,110.6,110.572,110.595,226299999.0
2005-08-24 10:50:00,110.585,110.591,110.565,110.579,110700003.0
2005-08-24 10:51:00,110.569,110.58,110.562,110.58,242299997.0
2005-08-24 10:52:00,110.577,110.593,110.555,110.555,188200004.0
2005-08-24 10:53:00,110.55,110.573,110.55,110.573,148099999.0
2005-08-24 10:54:00,110.585,110.597,110.575,110.575,226600002.0
2005-08-24 10:55:00,110.566,110.567,110.543,110.554,281399996.0
2005-08-24 10:56:00,110.565,110.588,110.565,110.567,288399998.0
2005-08-24 10:57:00,110.587,110.601,110.569,110.569,246699994.0
2005-08-24 10:58:00,110.558,110.588,110.555,110.581,204900000.0
2005-08-24 10:59:00,110.571,110.571,110.557,110.557,117899998.0
2005-08-24 11:00:00,110.57,110.575,110.55,110.55,248399997.0
2005-08-24 11:01:00,110.545,110.57,110.538,110.56,307600000.0
2005-08-24 11:02:00,110.551,110.595,110.536,110.595,110600000.0
2005-08-24 11:03:00,110.585,110.604,110.585,110.599,115499998.0
2005-08-24 11:04:00,110.602,110.611,110.588,110.592,164500005.0
2005-08-24 11:05:00,110.591,110.621,110.588,110.598,460899996.0
2005-08-24 11:06:00,110.61,110.626,110.6,110.616,224800002.0
2005-08-24 11:07:00,110.603,110.62,110.603,110.615,276999997.0
2005-08-24 11:08:00,110.615,110.644,110.612,110.631,171500003.0
2005-08-24 11:09:00,110.633,110.638,110.612,110.633,164300001.0
2005-08-24 11:10:00,110.628,110.629,110.6,110.628,241399998.0
2005-08-24 11:11:00,110.625,110.642,110.625,110.63,185800001.0
2005-08-24 11:12:00,110.618,110.636,110.601,110.633,272199998.0
2005-08-24 11:13:00,110.632,110.659,110.632,110.644,187899998.0
2005-08-24 11:14:00,110.643,110.658,110.616,110.634,387799993.0
2005-08-24 11:15:00,110.63,110.655,110.63,110.632,173800000.0
2005-08-24 11:16:00,110.63,110.646,110.618,110.646,215700002.0
2005-08-24 11:17:00,110.621,110.643,110.618,110.638,165999997.0
2005-08-24 11:18:00,110.635,110.651,110.62,110.623,122600002.0
2005-08-24 11:19:00,110.613,110.625,110.609,110.609,261899997.0
2005-08-24 11:20:00,110.615,110.621,110.594,110.608,338100000.0
2005-08-24 11:21:00,110.598,110.612,110.585,110.599,373000001.0
2005-08-24 11:22:00,110.605,110.634,110.601,110.63,275300005.0
2005-08-24 11:23:00,110.605,110.617,110.605,110.612,447899996.0
2005-08-24 11:24:00,110.617,110.631,110.6,110.631,195199996.0
2005-08-24 11:25:00,110.642,110.648,110.611,110.623,278000003.0
2005-08-24 11:26:00,110.622,110.665,110.621,110.65,550200001.0
2005-08-24 11:27:00,110.642,110.652,110.627,110.627,110000000.0
2005-08-24 11:28:00,110.618,110.618,110.595,110.595,135499999.0
2005-08-24 11:29:00,110.612,110.633,110.609,110.609,178199996.0
2005-08-24 11:30:00,110.616,110.641,110.616,110.62,368800001.0
2005-08-24 11:31:00,110.613,110.619,110.595,110.605,305599998.0
2005-08-24 11:32:00,110.582,110.619,110.582,110.603,148500003.0
2005-08-24 11:33:00,110.613,110.629,110.603,110.604,247699997.0
2005-08-24 11:34:00,110.616,110.635,110.616,110.628,334299998.0
2005-08-24 11:35:00,110.629,110.635,110.629,110.635,97900001.0
2005-08-24 11:36:00,110.641,110.658,110.64,110.641,202899994.0
2005-08-24 11:37:00,110.653,110.683,110.649,110.683,318400003.0
2005-08-24 11:38:00,110.707,110.707,110.679,110.679,172300000.0
2005-08-24 11:39:00,110.668,110.679,110.656,110.666,246099999.0
2005-08-24 11:40:00,110.633,110.633,110.603,110.603,226899996.0
2005-08-24 11:41:00,110.595,110.61,110.574,110.574,272200008.0
2005-08-24 11:42:00,110.57,110.57,110.558,110.565,164400004.0
2005-08-24 11:43:00,110.571,110.592,110.564,110.564,99000001.0
2005-08-24 11:44:00,110.562,110.565,110.553,110.553,75599998.0
2005-08-24 11:45:00,110.578,110.578,110.315,110.523,306700008.0
2005-08-24 11:46:00,110.465,110.484,110.323,110.484,234099996.0
2005-08-24 11:47:00,110.539,110.539,110.518,110.518,128700000.0
2005-08-24 11:48:00,110.527,110.54,110.524,110.539,146100004.0
2005-08-24 11:49:00,110.538,110.549,110.525,110.53,302000000.0
2005-08-24 11:50:00,110.555,110.559,110.509,110.523,155200002.0
2005-08-24 11:51:00,110.547,110.561,110.53,110.557,194699999.0
2005-08-24 11:52:00,110.556,110.564,110.554,110.564,222299998.0
2005-08-24 11:53:00,110.57,110.586,110.553,110.553,290699999.0
2005-08-24 11:54:00,110.562,110.567,110.542,110.547,448899996.0
2005-08-24 11:55:00,110.535,110.551,110.524,110.551,315900002.0
2005-08-24 11:56:00,110.51,110.533,110.492,110.498,317100004.0
2005-08-24 11:57:00,110.471,110.48,110.437,110.437,208899993.0
2005-08-24 11:58:00,110.433,110.453,110.433,110.441,136400002.0
2005-08-24 11:59:00,110.41,110.41,110.273,110.369,275100003.0
2005-08-24 12:00:00,110.41,110.433,110.41,110.428,188400003.0
2005-08-24 12:01:00,110.427,110.451,110.423,110.423,250999999.0
2005-08-24 12:02:00,110.425,110.445,110.421,110.445,165200000.0
2005-08-24 12:03:00,110.465,110.473,110.444,110.449,213799995.0
2005-08-24 12:04:00,110.475,110.483,110.458,110.477,310800003.0
2005-08-24 12:05:00,110.398,110.443,110.318,110.433,140400002.0
2005-08-24 12:06:00,110.425,110.446,110.425,110.446,195500000.0
2005-08-24 12:07:00,110.47,110.502,110.47,110.497,154499998.0
2005-08-24 12:08:00,110.469,110.473,110.459,110.473,244699999.0
2005-08-24 12:09:00,110.473,110.48,110.451,110.458,418400006.0
2005-08-24 12:10:00,110.469,110.476,110.461,110.465,290699999.0
2005-08-24 12:11:00,110.468,110.468,110.458,110.46,307100001.0
2005-08-24 12:12:00,110.483,110.506,110.464,110.464,240099998.0
2005-08-24 12:13:00,110.497,110.506,110.476,110.498,223000001.0
2005-08-24 12:14:00,110.478,110.504,110.468,110.503,265999997.0
2005-08-24 12:15:00,110.48,110.51,110.475,110.5,240399999.0
2005-08-24 12:16:00,110.482,110.494,110.465,110.465,331800005.0
2005-08-24 12:17:00,110.465,110.494,110.462,110.494,359599993.0
2005-08-24 12:18:00,110.472,110.515,110.472,110.499,335600005.0
2005-08-24 12:19:00,110.473,110.505,110.468,110.505,313799999.0
2005-08-24 12:20:00,110.484,110.484,110.474,110.474,226300004.0
2005-08-24 12:21:00,110.49,110.491,110.455,110.47,97800003.0
2005-08-24 12:22:00,110.46,110.471,110.447,110.447,383299999.0
2005-08-24 12:23:00,110.442,110.477,110.442,110.474,295699994.0
2005-08-24 12:24:00,110.446,110.446,110.431,110.435,91300000.0
2005-08-24 12:25:00,110.433,110.446,110.418,110.441,305700006.0
2005-08-24 12:26:00,110.367,110.367,110.278,110.366,100100000.0
2005-08-24 12:27:00,110.393,110.395,110.376,110.376,345400002.0
2005-08-24 12:28:00,110.37,110.383,110.358,110.369,265399997.0
2005-08-24 12:29:00,110.382,110.416,110.382,110.416,261800001.0
2005-08-24 12:30:00,110.425,110.457,110.421,110.449,234300000.0
2005-08-24 12:31:00,110.415,110.45,110.414,110.442,450599999.0
2005-08-24 12:32:00,110.45,110.459,110.445,110.445,244800004.0
2005-08-24 12:33:00,110.453,110.453,110.431,110.434,215799996.0
2005-08-24 12:34:00,110.447,110.461,110.431,110.431,115400001.0
2005-08-24 12:35:00,110.442,110.465,110.442,110.457,271299998.0
2005-08-24 12:36:00,110.456,110.472,110.448,110.451,174799998.0
2005-08-24 12:37:00,110.435,110.435,110.423,110.429,254899997.0
2005-08-24 12:38:00,110.432,110.435,110.41,110.41,143299999.0
2005-08-24 12:39:00,110.43,110.434,110.386,110.389,194000000.0
2005-08-24 12:40:00,110.397,110.409,110.357,110.396,387100004.0
2005-08-24 12:41:00,110.396,110.44,110.396,110.408,151500002.0
2005-08-24 12:42:00,110.398,110.414,110.394,110.394,225699998.0
2005-08-24 12:43:00,110.42,110.42,110.377,110.377,116899995.0
2005-08-24 12:44:00,110.371,110.417,110.371,110.401,257899995.0
2005-08-24 12:45:00,110.394,110.419,110.394,110.399,276600002.0
2005-08-24 12:46:00,110.397,110.411,110.382,110.382,373699998.0
2005-08-24 12:47:00,110.384,110.432,110.384,110.411,397300002.0
2005-08-24 12:48:00,110.391,110.402,110.376,110.378,278700001.0
2005-08-24 12:49:00,110.37,110.389,110.366,110.379,324500002.0
2005-08-24 12:50:00,110.382,110.402,110.374,110.374,328699995.0
2005-08-24 12:51:00,110.387,110.405,110.38,110.38,313200001.0
2005-08-24 12:52:00,110.362,110.397,110.355,110.372,276400001.0
2005-08-24 12:53:00,110.375,110.407,110.375,110.406,201900001.0
2005-08-24 12:54:00,110.375,110.416,110.364,110.416,322699994.0
2005-08-24 12:55:00,110.395,110.395,110.393,110.395,121099999.0
2005-08-24 12:56:00,110.41,110.425,110.384,110.393,205200001.0
2005-08-24 12:57:00,110.415,110.417,110.39,110.39,216499998.0
2005-08-24 12:58:00,110.41,110.424,110.389,110.416,321100003.0
2005-08-24 12:59:00,110.404,110.422,110.398,110.422,364599997.0
2005-08-24 13:00:00,110.425,110.435,110.405,110.412,205899997.0
2005-08-24 13:01:00,110.43,110.435,110.407,110.407,178800001.0
2005-08-24 13:02:00,110.409,110.439,110.409,110.43,301599999.0
2005-08-24 13:03:00,110.417,110.431,110.417,110.428,171100000.0
2005-08-24 13:04:00,110.428,110.441,110.414,110.414,140100003.0
2005-08-24 13:05:00,110.407,110.42,110.395,110.416,450900001.0
2005-08-24 13:06:00,110.392,110.414,110.39,110.407,229900001.0
2005-08-24 13:07:00,110.388,110.425,110.38,110.425,220899997.0
2005-08-24 13:08:00,110.418,110.431,110.409,110.43,332699999.0
2005-08-24 13:09:00,110.447,110.453,110.424,110.428,271900002.0
2005-08-24 13:10:00,110.435,110.443,110.424,110.424,173699998.0
2005-08-24 13:11:00,110.423,110.45,110.423,110.438,298899997.0
2005-08-24 13:12:00,110.452,110.459,110.423,110.428,215199996.0
2005-08-24 13:13:00,110.442,110.449,110.424,110.434,163099999.0
2005-08-24 13:14:00,110.43,110.448,110.423,110.433,200100002.0
2005-08-24 13:15:00,110.43,110.445,110.398,110.425,85000002.0
2005-08-24 13:16:00,110.408,110.44,110.397,110.426,302800007.0
2005-08-24 13:17:00,110.425,110.432,110.399,110.399,197400004.0
2005-08-24 13:18:00,110.426,110.426,110.397,110.401,208600000.0
2005-08-24 13:19:00,110.405,110.413,110.354,110.395,322399997.0
2005-08-24 13:20:00,110.405,110.423,110.404,110.404,221899997.0
2005-08-24 13:21:00,110.405,110.417,110.398,110.417,77100000.0
2005-08-24 13:22:00,110.439,110.45,110.42,110.44,288499997.0
2005-08-24 13:23:00,110.418,110.428,110.417,110.424,202399998.0
2005-08-24 13:24:00,110.416,110.43,110.404,110.416,275500004.0
2005-08-24 13:25:00,110.438,110.445,110.424,110.424,155700003.0
2005-08-24 13:26:00,110.43,110.43,110.399,110.413,195599996.0
2005-08-24 13:27:00,110.426,110.443,110.418,110.418,83499999.0
2005-08-24 13:28:00,110.407,110.436,110.406,110.435,301300007.0
2005-08-24 13:29:00,110.422,110.436,110.415,110.432,230500000.0
2005-08-24 13:30:00,110.425,110.437,110.414,110.432,303000002.0
2005-08-24 13:31:00,110.413,110.422,110.377,110.409,233100001.0
2005-08-24 13:32:00,110.42,110.436,110.415,110.428,224199997.0
2005-08-24 13:33:00,110.417,110.435,110.409,110.409,335400001.0
2005-08-24 13:34:00,110.403,110.427,110.402,110.402,334300008.0
2005-08-24 13:35:00,110.423,110.429,110.396,110.396,365900000.0
2005-08-24 13:36:00,110.383,110.405,110.383,110.395,332600003.0
2005-08-24 13:37:00,110.396,110.408,110.384,110.4,221499999.0
2005-08-24 13:38:00,110.402,110.431,110.402,110.411,264699996.0
2005-08-24 13:39:00,110.393,110.413,110.386,110.394,353699997.0
2005-08-24 13:40:00,110.413,110.42,110.392,110.413,266299993.0
2005-08-24 13:41:00,110.397,110.438,110.396,110.425,129799996.0
2005-08-24 13:42:00,110.435,110.446,110.414,110.416,76200000.0
2005-08-24 13:43:00,110.43,110.434,110.407,110.407,180800004.0
2005-08-24 13:44:00,110.428,110.429,110.395,110.395,319600001.0
2005-08-24 13:45:00,110.387,110.396,110.358,110.358,122400001.0
2005-08-24 13:46:00,110.347,110.404,110.347,110.39,215600005.0
2005-08-24 13:47:00,110.397,110.408,110.381,110.381,266000003.0
2005-08-24 13:48:00,110.385,110.402,110.383,110.383,210699995.0
2005-08-24 13:49:00,110.379,110.408,110.367,110.367,289800001.0
2005-08-24 13:50:00,110.375,110.385,110.347,110.356,298899998.0
2005-08-24 13:51:00,110.377,110.391,110.37,110.382,262199997.0
2005-08-24 13:52:00,110.381,110.403,110.379,110.393,189499997.0
2005-08-24 13:53:00,110.367,110.391,110.362,110.362,194800005.0
2005-08-24 13:54:00,110.365,110.375,110.356,110.366,393499996.0
2005-08-24 13:55:00,110.372,110.377,110.335,110.355,208100002.0
2005-08-24 13:56:00,110.358,110.386,110.358,110.375,200799998.0
2005-08-24 13:57:00,110.361,110.361,110.342,110.342,137900001.0
2005-08-24 13:58:00,110.345,110.368,110.345,110.365,188700000.0
2005-08-24 13:59:00,110.38,110.384,110.35,110.358,333400000.0
2005-08-24 14:00:00,110.369,110.378,110.349,110.349,251799997.0
2005-08-24 14:01:00,110.363,110.374,110.352,110.36,233400002.0
2005-08-24 14:02:00,110.358,110.358,110.333,110.333,393500001.0
2005-08-24 14:03:00,110.347,110.359,110.332,110.332,341799996.0
2005-08-24 14:04:00,110.323,110.354,110.315,110.329,270100000.0
2005-08-24 14:05:00,110.325,110.347,110.315,110.341,245600003.0
2005-08-24 14:06:00,110.355,110.371,110.333,110.333,322100006.0
2005-08-24 14:07:00,110.335,110.355,110.335,110.342,271200007.0
2005-08-24 14:08:00,110.372,110.374,110.342,110.353,129999998.0
2005-08-24 14:09:00,110.338,110.369,110.332,110.335,379399993.0
2005-08-24 14:10:00,110.332,110.362,110.331,110.342,476099992.0
2005-08-24 14:11:00,110.342,110.361,110.336,110.342,155199999.0
2005-08-24 14:12:00,110.36,110.372,110.339,110.346,229799998.0
2005-08-24 14:13:00,110.342,110.353,110.342,110.343,137699998.0
2005-08-24 14:14:00,110.365,110.375,110.355,110.355,292100001.0
2005-08-24 14:15:00,110.36,110.383,110.356,110.37,268300001.0
2005-08-24 14:16:00,110.38,110.394,110.348,110.369,308499995.0
2005-08-24 14:17:00,110.356,110.378,110.351,110.358,346600001.0
2005-08-24 14:18:00,110.355,110.387,110.355,110.358,151100001.0
2005-08-24 14:19:00,110.37,110.391,110.354,110.379,196200000.0
2005-08-24 14:20:00,110.362,110.373,110.362,110.373,51799999.0
2005-08-24 14:21:00,110.376,110.392,110.376,110.384,168400003.0
2005-08-24 14:22:00,110.372,110.405,110.366,110.395,298100000.0
2005-08-24 14:23:00,110.368,110.388,110.357,110.357,245899999.0
2005-08-24 14:24:00,110.358,110.365,110.347,110.347,388599995.0
2005-08-24 14:25:00,110.357,110.373,110.347,110.347,146300003.0
2005-08-24 14:26:00,110.358,110.367,110.345,110.345,251400008.0
2005-08-24 14:27:00,110.354,110.367,110.334,110.339,289400003.0
2005-08-24 14:28:00,110.339,110.353,110.322,110.345,236999995.0
2005-08-24 14:29:00,110.352,110.359,110.337,110.337,152400001.0
2005-08-24 14:30:00,110.303,110.303,110.241,110.248,297299999.0
2005-08-24 14:31:00,110.218,110.23,110.204,110.221,153900002.0
2005-08-24 14:32:00,110.205,110.262,110.205,110.246,248300006.0
2005-08-24 14:33:00,110.205,110.237,110.2,110.237,101300002.0
2005-08-24 14:34:00,110.235,110.235,110.181,110.191,189899999.0
2005-08-24 14:35:00,110.18,110.218,110.174,110.218,223599998.0
2005-08-24 14:36:00,110.22,110.252,110.215,110.236,198399994.0
2005-08-24 14:37:00,110.23,110.251,110.23,110.251,153100002.0
2005-08-24 14:38:00,110.257,110.257,110.224,110.238,174800001.0
2005-08-24 14:39:00,110.257,110.264,110.245,110.245,169699999.0
2005-08-24 14:40:00,110.246,110.272,110.246,110.272,335599996.0
2005-08-24 14:41:00,110.283,110.285,110.265,110.265,142000002.0
2005-08-24 14:42:00,110.25,110.259,110.232,110.232,207800003.0
2005-08-24 14:43:00,110.237,110.246,110.222,110.246,268800000.0
2005-08-24 14:44:00,110.255,110.263,110.244,110.263,201999999.0
2005-08-24 14:45:00,110.254,110.259,110.187,110.187,247100002.0
2005-08-24 14:46:00,110.191,110.191,110.172,110.187,206200006.0
2005-08-24 14:47:00,110.194,110.206,110.175,110.175,286099998.0
2005-08-24 14:48:00,110.198,110.234,110.198,110.212,268400000.0
2005-08-24 14:49:00,110.197,110.215,110.188,110.2,260400005.0
2005-08-24 14:50:00,110.197,110.21,110.197,110.21,140199997.0
2005-08-24 14:51:00,110.218,110.243,110.218,110.229,192800001.0
2005-08-24 14:52:00,110.235,110.24,110.202,110.208,260700005.0
2005-08-24 14:53:00,110.235,110.24,110.219,110.221,273199997.0
2005-08-24 14:54:00,110.228,110.252,110.227,110.242,197099998.0
2005-08-24 14:55:00,110.24,110.253,110.226,110.239,160199999.0
2005-08-24 14:56:00,110.232,110.262,110.231,110.245,237599999.0
2005-08-24 14:57:00,110.238,110.238,110.218,110.232,231500000.0
2005-08-24 14:58:00,110.241,110.262,110.231,110.245,221800001.0
2005-08-24 14:59:00,110.225,110.227,110.216,110.227,261500001.0
2005-08-24 15:00:00,110.208,110.208,110.162,110.178,157099995.0
2005-08-24 15:01:00,110.21,110.236,110.21,110.214,195500002.0
2005-08-24 15:02:00,110.208,110.261,110.205,110.261,68200000.0
2005-08-24 15:03:00,110.28,110.28,110.221,110.221,160199995.0
2005-08-24 15:04:00,110.205,110.205,110.178,110.181,169400000.0
2005-08-24 15:05:00,110.197,110.202,110.177,110.184,301900004.0
2005-08-24 15:06:00,110.181,110.195,110.179,110.191,98599999.0
2005-08-24 15:07:00,110.185,110.201,110.185,110.19,240800006.0
2005-08-24 15:08:00,110.184,110.208,110.184,110.198,242300000.0
2005-08-24 15:09:00,110.19,110.205,110.18,110.196,378699998.0
2005-08-24 15:10:00,110.215,110.215,110.201,110.207,251500002.0
2005-08-24 15:11:00,110.199,110.199,110.161,110.161,258800004.0
2005-08-24 15:12:00,110.16,110.185,110.16,110.176,150799997.0
2005-08-24 15:13:00,110.195,110.195,110.155,110.161,383499995.0
2005-08-24 15:14:00,110.148,110.15,110.132,110.15,136600000.0
2005-08-24 15:15:00,110.146,110.195,110.146,110.191,52699998.0
2005-08-24 15:16:00,110.176,110.179,110.15,110.15,200600001.0
2005-08-24 15:17:00,110.145,110.153,110.096,110.105,192699999.0
2005-08-24 15:18:00,110.116,110.131,110.116,110.12,148500003.0
2005-08-24 15:19:00,110.116,110.128,110.104,110.104,283599997.0
2005-08-24 15:20:00,110.098,110.098,110.062,110.075,216699998.0
2005-08-24 15:21:00,110.071,110.071,110.035,110.035,321199998.0
2005-08-24 15:22:00,110.026,110.036,110.017,110.018,194299998.0
2005-08-24 15:23:00,110.03,110.046,110.02,110.022,277699999.0
2005-08-24 15:24:00,110.02,110.02,110.002,110.002,341900006.0
2005-08-24 15:25:00,110.004,110.009,109.995,110.004,191700001.0
2005-08-24 15:26:00,110.005,110.025,110.005,110.017,229299993.0
2005-08-24 15:27:00,110.025,110.036,110.009,110.011,209600003.0
2005-08-24 15:28:00,110.011,110.039,110.011,110.031,119299998.0
2005-08-24 15:29:00,110.027,110.069,110.026,110.068,261800001.0
2005-08-24 15:30:00,110.067,110.07,110.048,110.048,156099998.0
2005-08-24 15:31:00,110.036,110.072,110.024,110.04,366699989.0
2005-08-24 15:32:00,110.039,110.084,110.039,110.069,233999995.0
2005-08-24 15:33:00,110.08,110.112,110.08,110.107,383099994.0
2005-08-24 15:34:00,110.11,110.133,110.11,110.133,127400001.0
2005-08-24 15:35:00,110.117,110.117,110.085,110.105,245800005.0
2005-08-24 15:36:00,110.113,110.113,110.075,110.086,258699993.0
2005-08-24 15:37:00,110.073,110.098,110.068,110.077,185600002.0
2005-08-24 15:38:00,110.095,110.095,110.063,110.075,138500000.0
2005-08-24 15:39:00,110.09,110.104,110.074,110.08,205300005.0
2005-08-24 15:40:00,110.093,110.105,110.069,110.074,212099997.0
2005-08-24 15:41:00,110.077,110.127,110.077,110.084,397300006.0
2005-08-24 15:42:00,110.087,110.089,110.074,110.085,205499999.0
2005-08-24 15:43:00,110.089,110.089,110.075,110.085,411799998.0
2005-08-24 15:44:00,110.074,110.074,110.037,110.037,241699998.0
2005-08-24 15:45:00,110.041,110.049,110.03,110.042,184900004.0
2005-08-24 15:46:00,110.065,110.097,110.047,110.047,404300000.0
2005-08-24 15:47:00,110.048,110.051,110.039,110.039,112100004.0
2005-08-24 15:48:00,110.073,110.085,110.047,110.059,221399995.0
2005-08-24 15:49:00,110.057,110.062,110.057,110.058,261200000.0
2005-08-24 15:50:00,110.059,110.088,110.056,110.059,357699998.0
2005-08-24 15:51:00,110.057,110.064,110.048,110.064,226899997.0
2005-08-24 15:52:00,110.07,110.096,110.07,110.073,157399999.0
2005-08-24 15:53:00,110.066,110.066,110.056,110.056,151300001.0
2005-08-24 15:54:00,110.083,110.109,110.071,110.071,208399999.0
2005-08-24 15:55:00,110.097,110.1,110.067,110.084,263700000.0
2005-08-24 15:56:00,110.064,110.099,110.064,110.094,386400000.0
2005-08-24 15:57:00,110.059,110.075,110.059,110.073,254799998.0
2005-08-24 15:58:00,110.077,110.109,110.077,110.106,257299997.0
2005-08-24 15:59:00,110.11,110.138,110.105,110.126,337599998.0
2005-08-24 16:00:00,110.097,110.126,110.097,110.114,139199998.0
2005-08-24 16:01:00,110.12,110.139,110.109,110.112,257700003.0
2005-08-24 16:02:00,110.125,110.131,110.102,110.107,359199998.0
2005-08-24 16:03:00,110.118,110.133,110.118,110.133,221300004.0
2005-08-24 16:04:00,110.11,110.126,110.107,110.108,210999998.0
2005-08-24 16:05:00,110.108,110.146,110.108,110.144,214099997.0
2005-08-24 16:06:00,110.155,110.162,110.129,110.145,169300003.0
2005-08-24 16:07:00,110.153,110.167,110.149,110.149,344099999.0
2005-08-24 16:08:00,110.158,110.161,110.141,110.148,300699999.0
2005-08-24 16:09:00,110.158,110.161,110.157,110.157,119900000.0
2005-08-24 16:10:00,110.188,110.188,110.154,110.162,259500005.0
2005-08-24 16:11:00,110.162,110.193,110.161,110.164,279699998.0
2005-08-24 16:12:00,110.162,110.2,110.156,110.2,203599999.0
2005-08-24 16:13:00,110.215,110.215,110.204,110.214,227299996.0
2005-08-24 16:14:00,110.223,110.229,110.206,110.213,130100002.0
2005-08-24 16:15:00,110.242,110.264,110.229,110.248,252300005.0
2005-08-24 16:16:00,110.243,110.271,110.235,110.271,377599998.0
2005-08-24 16:17:00,110.268,110.273,110.245,110.253,180399995.0
2005-08-24 16:18:00,110.26,110.261,110.231,110.231,288700001.0
2005-08-24 16:19:00,110.24,110.249,110.214,110.219,189899999.0
2005-08-24 16:20:00,110.237,110.242,110.206,110.206,218000002.0
2005-08-24 16:21:00,110.215,110.226,110.202,110.212,195200003.0
2005-08-24 16:22:00,110.22,110.233,110.212,110.212,148100000.0
2005-08-24 16:23:00,110.219,110.229,110.208,110.209,345100003.0
2005-08-24 16:24:00,110.215,110.215,110.194,110.194,197200001.0
2005-08-24 16:25:00,110.2,110.208,110.198,110.207,143399997.0
2005-08-24 16:26:00,110.233,110.244,110.187,110.227,336399997.0
2005-08-24 16:27:00,110.22,110.232,110.22,110.232,4800000.0
2005-08-24 16:28:00,110.262,110.273,110.245,110.245,127500000.0
2005-08-24 16:29:00,110.248,110.264,110.24,110.261,266700000.0
2005-08-24 16:30:00,110.25,110.285,110.25,110.285,226099997.0
2005-08-24 16:31:00,110.283,110.289,110.271,110.279,191500001.0
2005-08-24 16:32:00,110.27,110.285,110.256,110.271,220999996.0
2005-08-24 16:33:00,110.253,110.253,110.234,110.234,92600002.0
2005-08-24 16:34:00,110.248,110.258,110.236,110.247,209600002.0
2005-08-24 16:35:00,110.242,110.274,110.241,110.254,257500004.0
2005-08-24 16:36:00,110.261,110.279,110.24,110.271,216000005.0
2005-08-24 16:37:00,110.274,110.306,110.268,110.268,172700001.0
2005-08-24 16:38:00,110.272,110.28,110.247,110.28,368199999.0
2005-08-24 16:39:00,110.269,110.297,110.269,110.296,360699998.0
2005-08-24 16:40:00,110.308,110.355,110.308,110.355,235299995.0
2005-08-24 16:41:00,110.376,110.377,110.334,110.334,304600003.0
2005-08-24 16:42:00,110.35,110.354,110.318,110.328,292000006.0
2005-08-24 16:43:00,110.326,110.332,110.32,110.325,229499998.0
2005-08-24 16:44:00,110.322,110.331,110.291,110.294,307799998.0
2005-08-24 16:45:00,110.306,110.317,110.29,110.295,371100004.0
2005-08-24 16:46:00,110.29,110.322,110.287,110.299,295199995.0
2005-08-24 16:47:00,110.305,110.317,110.29,110.317,243600003.0
2005-08-24 16:48:00,110.334,110.346,110.318,110.318,197600000.0
2005-08-24 16:49:00,110.316,110.349,110.316,110.343,347199998.0
2005-08-24 16:50:00,110.313,110.337,110.309,110.33,231199998.0
2005-08-24 16:51:00,110.32,110.353,110.311,110.353,265500003.0
2005-08-24 16:52:00,110.324,110.337,110.309,110.312,227300003.0
2005-08-24 16:53:00,110.306,110.307,110.302,110.305,244700000.0
2005-08-24 16:54:00,110.322,110.342,110.321,110.321,242299997.0
2005-08-24 16:55:00,110.307,110.313,110.294,110.298,112500003.0
2005-08-24 16:56:00,110.318,110.32,110.265,110.265,298800001.0
2005-08-24 16:57:00,110.273,110.294,110.273,110.288,199300000.0
2005-08-24 16:58:00,110.282,110.288,110.27,110.277,339399999.0
2005-08-24 16:59:00,110.289,110.315,110.289,110.314,209200001.0
2005-08-24 17:00:00,110.31,110.32,110.287,110.29,173599998.0
2005-08-24 17:01:00,110.312,110.315,110.262,110.262,222800000.0
2005-08-24 17:02:00,110.27,110.273,110.245,110.253,300300000.0
2005-08-24 17:03:00,110.257,110.27,110.245,110.266,288499993.0
2005-08-24 17:04:00,110.254,110.254,110.232,110.232,181199998.0
2005-08-24 17:05:00,110.232,110.25,110.232,110.243,220599998.0
2005-08-24 17:06:00,110.247,110.265,110.234,110.25,331399999.0
2005-08-24 17:07:00,110.25,110.262,110.242,110.244,238900001.0
2005-08-24 17:08:00,110.257,110.262,110.236,110.255,153500000.0
2005-08-24 17:09:00,110.258,110.297,110.258,110.294,265000001.0
2005-08-24 17:10:00,110.32,110.328,110.31,110.325,468900000.0
2005-08-24 17:11:00,110.313,110.328,110.305,110.328,213500005.0
2005-08-24 17:12:00,110.342,110.351,110.341,110.341,297899997.0
2005-08-24 17:13:00,110.35,110.353,110.33,110.344,290400000.0
2005-08-24 17:14:00,110.325,110.348,110.321,110.341,201099998.0
2005-08-24 17:15:00,110.317,110.317,110.305,110.309,126699998.0
2005-08-24 17:16:00,110.297,110.315,110.295,110.309,228599999.0
2005-08-24 17:17:00,110.292,110.299,110.288,110.295,293999992.0
2005-08-24 17:18:00,110.301,110.311,110.289,110.289,244199998.0
2005-08-24 17:19:00,110.288,110.299,110.285,110.285,220300001.0
2005-08-24 17:20:00,110.31,110.327,110.305,110.324,251199998.0
2005-08-24 17:21:00,110.339,110.372,110.339,110.345,250900005.0
2005-08-24 17:22:00,110.347,110.356,110.319,110.325,188599999.0
2005-08-24 17:23:00,110.312,110.351,110.312,110.351,187900004.0
2005-08-24 17:24:00,110.372,110.381,110.358,110.36,348699995.0
2005-08-24 17:25:00,110.375,110.401,110.375,110.382,83499999.0
2005-08-24 17:26:00,110.391,110.391,110.363,110.376,421799996.0
2005-08-24 17:27:00,110.36,110.396,110.351,110.351,306600003.0
2005-08-24 17:28:00,110.373,110.385,110.36,110.373,239299994.0
2005-08-24 17:29:00,110.364,110.38,110.342,110.369,217299994.0
2005-08-24 17:30:00,110.372,110.384,110.357,110.362,229400003.0
2005-08-24 17:31:00,110.375,110.385,110.36,110.365,272200006.0
2005-08-24 17:32:00,110.378,110.385,110.364,110.381,137600002.0
2005-08-24 17:33:00,110.388,110.416,110.374,110.416,326800001.0
2005-08-24 17:34:00,110.425,110.435,110.419,110.434,249099997.0
2005-08-24 17:35:00,110.406,110.406,110.368,110.368,172900002.0
2005-08-24 17:36:00,110.357,110.411,110.357,110.382,255100004.0
2005-08-24 17:37:00,110.378,110.38,110.352,110.352,283600002.0
2005-08-24 17:38:00,110.392,110.401,110.366,110.366,198800001.0
2005-08-24 17:39:00,110.375,110.391,110.37,110.373,268299999.0
2005-08-24 17:40:00,110.356,110.356,110.327,110.339,211500005.0
2005-08-24 17:41:00,110.343,110.374,110.34,110.352,244100003.0
2005-08-24 17:42:00,110.357,110.358,110.337,110.34,239700004.0
2005-08-24 17:43:00,110.339,110.361,110.339,110.345,137700002.0
2005-08-24 17:44:00,110.333,110.333,110.324,110.327,375800003.0
2005-08-24 17:45:00,110.327,110.346,110.32,110.32,350699994.0
2005-08-24 17:46:00,110.333,110.356,110.333,110.356,182300000.0
2005-08-24 17:47:00,110.329,110.344,110.322,110.335,280600002.0
2005-08-24 17:48:00,110.352,110.355,110.333,110.34,280300004.0
2005-08-24 17:49:00,110.317,110.355,110.317,110.321,416100005.0
2005-08-24 17:50:00,110.343,110.343,110.316,110.338,353099997.0
2005-08-24 17:51:00,110.324,110.342,110.324,110.333,311300004.0
2005-08-24 17:52:00,110.347,110.378,110.32,110.32,242200005.0
2005-08-24 17:53:00,110.312,110.312,110.295,110.295,269799998.0
2005-08-24 17:54:00,110.312,110.347,110.312,110.345,138600003.0
2005-08-24 17:55:00,110.322,110.347,110.322,110.322,224600001.0
2005-08-24 17:56:00,110.318,110.319,110.314,110.317,121300000.0
2005-08-24 17:57:00,110.322,110.35,110.317,110.35,267499996.0
2005-08-24 17:58:00,110.345,110.366,110.345,110.354,181300001.0
2005-08-24 17:59:00,110.34,110.35,110.333,110.345,214699998.0
2005-08-24 18:00:00,110.323,110.345,110.323,110.328,208199998.0
2005-08-24 18:01:00,110.323,110.34,110.318,110.318,2048200000.0
2005-08-24 18:02:00,110.32,110.36,110.32,110.34,1831700002.0
2005-08-24 18:03:00,110.35,110.35,110.34,110.35,1831700002.0
2005-08-24 18:04:00,110.34,110.35,110.34,110.35,1831700002.0
2005-08-24 18:05:00,110.34,110.34,110.33,110.34,1831700002.0
2005-08-24 18:06:00,110.33,110.34,110.3,110.3,1831700002.0
2005-08-24 18:07:00,110.29,110.29,110.26,110.26,1831700002.0
2005-08-24 18:08:00,110.27,110.29,110.27,110.29,1831700002.0
2005-08-24 18:09:00,110.3,110.3,110.29,110.3,1831700002.0
2005-08-24 18:10:00,110.28,110.28,110.27,110.28,1831700002.0
2005-08-24 18:11:00,110.27,110.287,110.27,110.282,1831700002.0
2005-08-24 18:12:00,110.278,110.286,110.263,110.276,1844000021.0
2005-08-24 18:13:00,110.29,110.29,110.28,110.28,2110400005.0
2005-08-24 18:14:00,110.29,110.32,110.29,110.32,2110400005.0
2005-08-24 18:15:00,110.3,110.3,110.3,110.3,2110400005.0
2005-08-24 18:16:00,110.29,110.3,110.27,110.27,2110400005.0
2005-08-24 18:17:00,110.26,110.273,110.236,110.248,2110400005.0
2005-08-24 18:18:00,110.24,110.24,110.172,110.193,2070299987.0
2005-08-24 18:19:00,110.21,110.21,110.18,110.2,2001399996.0
2005-08-24 18:20:00,110.17,110.17,110.15,110.17,2001399996.0
2005-08-24 18:21:00,110.18,110.18,110.16,110.17,2001399996.0
2005-08-24 18:22:00,110.18,110.19,110.18,110.19,2001399996.0
2005-08-24 18:23:00,110.18,110.18,110.12,110.15,2001399996.0
2005-08-24 18:24:00,110.16,110.17,110.12,110.14,2001399996.0
2005-08-24 18:25:00,110.15,110.15,110.11,110.11,2001399996.0
2005-08-24 18:26:00,110.113,110.151,110.113,110.137,2001399996.0
2005-08-24 18:27:00,110.135,110.143,110.126,110.143,1790100008.0
2005-08-24 18:28:00,110.17,110.19,110.16,110.16,1717400000.0
2005-08-24 18:29:00,110.17,110.18,110.17,110.18,1717400000.0
2005-08-24 18:30:00,110.175,110.199,110.175,110.19,1717400000.0
2005-08-24 18:31:00,110.21,110.21,110.2,110.2,1651299993.0
2005-08-24 18:32:00,110.21,110.21,110.2,110.2,1651299993.0
2005-08-24 18:33:00,110.19,110.19,110.12,110.12,1651299993.0
2005-08-24 18:34:00,110.13,110.16,110.13,110.16,1651299993.0
2005-08-24 18:35:00,110.17,110.18,110.17,110.18,1651299993.0
2005-08-24 18:36:00,110.179,110.186,110.14,110.168,1651299993.0
2005-08-24 18:37:00,110.17,110.18,110.143,110.164,1338600005.0
2005-08-24 18:38:00,110.159,110.165,110.125,110.13,1129600008.0
2005-08-24 18:39:00,110.13,110.142,110.116,110.127,669999999.0
2005-08-24 18:40:00,110.12,110.146,110.114,110.131,1783300002.0
2005-08-24 18:41:00,110.152,110.169,110.152,110.159,1545499995.0
2005-08-24 18:42:00,110.171,110.179,110.147,110.174,1836500003.0
2005-08-24 18:43:00,110.175,110.193,110.153,110.173,962200006.0
2005-08-24 18:44:00,110.155,110.175,110.123,110.123,928499997.0
2005-08-24 18:45:00,110.122,110.148,110.117,110.127,1786400007.0
2005-08-24 18:46:00,110.131,110.151,110.118,110.128,1601200010.0
2005-08-24 18:47:00,110.117,110.128,110.117,110.121,376399990.0
2005-08-24 18:48:00,110.127,110.156,110.127,110.14,918399996.0
2005-08-24 18:49:00,110.147,110.165,110.133,110.148,1166200002.0
2005-08-24 18:50:00,110.156,110.18,110.125,110.18,2015699996.0
2005-08-24 18:51:00,110.183,110.183,110.138,110.168,1891200004.0
2005-08-24 18:52:00,110.145,110.148,110.138,110.14,1435999998.0
2005-08-24 18:53:00,110.165,110.165,110.121,110.14,1743900008.0
2005-08-24 18:54:00,110.145,110.173,110.145,110.156,1685400011.0
2005-08-24 18:55:00,110.155,110.173,110.13,110.14,1689900003.0
2005-08-24 18:56:00,110.154,110.166,110.147,110.157,260400001.0
2005-08-24 18:57:00,110.137,110.179,110.133,110.156,901700005.0
2005-08-24 18:58:00,110.168,110.178,110.123,110.161,1217299994.0
2005-08-24 18:59:00,110.148,110.174,110.146,110.156,1930600024.0
2005-08-24 19:00:00,110.155,110.182,110.125,110.155,693900004.0
2005-08-24 19:01:00,110.165,110.182,110.144,110.168,756200007.0
2005-08-24 19:02:00,110.156,110.182,110.132,110.152,623200005.0
2005-08-24 19:03:00,110.155,110.173,110.144,110.164,1709900016.0
2005-08-24 19:04:00,110.144,110.151,110.132,110.132,1180300014.0
2005-08-24 19:05:00,110.155,110.155,110.114,110.121,675299999.0
2005-08-24 19:06:00,110.13,110.14,110.109,110.128,1271400008.0
2005-08-24 19:08:00,110.141,110.147,110.115,110.137,1761500011.0
2005-08-24 19:09:00,110.132,110.144,110.108,110.112,658200009.0
2005-08-24 19:10:00,110.113,110.144,110.102,110.13,640499994.0
2005-08-24 19:11:00,110.116,110.136,110.107,110.136,548400004.0
2005-08-24 19:12:00,110.144,110.168,110.137,110.137,1160900017.0
2005-08-24 19:13:00,110.13,110.135,110.127,110.128,530700002.0
2005-08-24 19:14:00,110.136,110.157,110.125,110.136,749200002.0
2005-08-24 19:15:00,110.143,110.178,110.143,110.152,1793500002.0
2005-08-24 19:16:00,110.152,110.163,110.138,110.157,973700006.0
2005-08-24 19:17:00,110.148,110.18,110.148,110.18,1211800011.0
2005-08-24 19:18:00,110.139,110.166,110.134,110.152,793299992.0
2005-08-24 19:19:00,110.142,110.145,110.133,110.14,1920299980.0
2005-08-24 19:20:00,110.145,110.181,110.145,110.179,879599998.0
2005-08-24 19:21:00,110.195,110.207,110.167,110.167,1355800006.0
2005-08-24 19:22:00,110.163,110.174,110.158,110.164,878199989.0
2005-08-24 19:23:00,110.16,110.16,110.15,110.15,1300099996.0
2005-08-24 19:24:00,110.16,110.182,110.137,110.14,1300099996.0
2005-08-24 19:25:00,110.126,110.148,110.124,110.131,1511800003.0
2005-08-24 19:27:00,110.14,110.15,110.121,110.127,1916400004.0
2005-08-24 19:28:00,110.121,110.14,110.121,110.14,999500002.0
2005-08-24 19:29:00,110.128,110.148,110.128,110.135,752900010.0
2005-08-24 19:30:00,110.132,110.149,110.112,110.127,856699996.0
2005-08-24 19:31:00,110.132,110.139,110.091,110.091,1851199989.0
2005-08-24 19:32:00,110.092,110.121,110.092,110.105,1341199995.0
2005-08-24 19:33:00,110.112,110.129,110.087,110.107,1062300001.0
2005-08-24 19:34:00,110.098,110.137,110.084,110.123,1197600007.0
2005-08-24 19:35:00,110.097,110.119,110.092,110.107,1252300002.0
2005-08-24 19:36:00,110.096,110.126,110.09,110.105,443699999.0
2005-08-24 19:37:00,110.105,110.127,110.105,110.123,346400000.0
2005-08-24 19:38:00,110.122,110.125,110.087,110.116,1139299999.0
2005-08-24 19:39:00,110.129,110.146,110.115,110.129,1267400000.0
2005-08-24 19:40:00,110.143,110.158,110.112,110.116,697900005.0
2005-08-24 19:41:00,110.11,110.13,110.099,110.108,1219799999.0
2005-08-24 19:42:00,110.123,110.147,110.109,110.122,780300004.0
2005-08-24 19:43:00,110.12,110.143,110.109,110.12,592300008.0
2005-08-24 19:44:00,110.113,110.139,110.113,110.117,1074000005.0
2005-08-24 19:45:00,110.127,110.148,110.113,110.125,698200001.0
2005-08-24 19:46:00,110.127,110.149,110.121,110.13,963400001.0
2005-08-24 19:47:00,110.134,110.153,110.132,110.138,398799998.0
2005-08-24 19:48:00,110.13,110.156,110.104,110.12,1498400012.0
2005-08-24 19:49:00,110.142,110.148,110.129,110.129,634799999.0
2005-08-24 19:50:00,110.135,110.143,110.113,110.143,648600007.0
2005-08-24 19:51:00,110.146,110.158,110.131,110.136,742999987.0
2005-08-24 19:52:00,110.136,110.158,110.123,110.125,704300006.0
2005-08-24 19:53:00,110.121,110.148,110.11,110.11,1076400009.0
2005-08-24 19:54:00,110.102,110.109,110.082,110.082,1805200006.0
2005-08-24 19:55:00,110.08,110.116,110.08,110.087,781000003.0
2005-08-24 19:56:00,110.104,110.115,110.085,110.097,844999992.0
2005-08-24 19:57:00,110.107,110.127,110.09,110.097,584700003.0
2005-08-24 19:58:00,110.087,110.119,110.075,110.093,1177300008.0
2005-08-24 19:59:00,110.087,110.119,110.079,110.079,920799993.0
2005-08-24 20:00:00,110.09,110.105,110.084,110.084,247999994.0
2005-08-24 20:01:00,110.084,110.137,110.084,110.1,651599988.0
2005-08-24 20:02:00,110.093,110.137,110.078,110.097,1144900004.0
2005-08-24 20:03:00,110.076,110.083,110.074,110.083,738700005.0
2005-08-24 20:04:00,110.087,110.107,110.069,110.078,805399994.0
2005-08-24 20:05:00,110.078,110.088,110.056,110.069,965400006.0
2005-08-24 20:06:00,110.064,110.104,110.064,110.075,1716000000.0
2005-08-24 20:07:00,110.081,110.124,110.075,110.086,957399998.0
2005-08-24 20:08:00,110.089,110.106,110.071,110.102,1134399992.0
2005-08-24 20:09:00,110.081,110.101,110.068,110.078,982100009.0
2005-08-24 20:10:00,110.076,110.105,110.065,110.081,898000006.0
2005-08-24 20:11:00,110.062,110.091,110.056,110.091,1543700020.0
2005-08-24 20:12:00,110.07,110.07,110.07,110.07,966799998.0
2005-08-24 20:13:00,110.078,110.081,110.057,110.065,966799998.0
2005-08-24 20:14:00,110.077,110.086,110.049,110.058,1333599998.0
2005-08-24 20:15:00,110.065,110.088,110.047,110.076,1319099998.0
2005-08-24 20:16:00,110.069,110.079,110.054,110.073,805699999.0
2005-08-24 20:17:00,110.065,110.088,110.052,110.064,430100005.0
2005-08-24 20:18:00,110.048,110.074,110.048,110.068,232699999.0
2005-08-24 20:19:00,110.067,110.09,110.058,110.076,972799998.0
2005-08-24 20:20:00,110.06,110.089,110.048,110.067,1039099996.0
2005-08-24 20:21:00,110.055,110.079,110.037,110.042,1364399995.0
2005-08-24 20:22:00,110.052,110.075,110.037,110.049,1116599997.0
2005-08-24 20:23:00,110.037,110.045,110.035,110.045,987400005.0
2005-08-24 20:24:00,110.064,110.078,110.031,110.04,827599994.0
2005-08-24 20:25:00,110.065,110.082,110.053,110.053,730000004.0
2005-08-24 20:26:00,110.048,110.055,110.034,110.048,1147099993.0
2005-08-24 20:27:00,110.033,110.033,110.024,110.027,1421199999.0
2005-08-24 20:28:00,110.022,110.022,109.998,110.0,1699699998.0
2005-08-24 20:29:00,110.0,110.0,110.0,110.0,1966899993.0
2005-08-24 20:31:00,110.025,110.026,109.999,110.013,1966899993.0
2005-08-24 20:32:00,110.0,110.01,110.0,110.0,775599998.0
2005-08-24 20:33:00,109.998,110.038,109.995,109.997,775599998.0
2005-08-24 20:34:00,109.998,110.011,109.994,110.005,369999997.0
2005-08-24 20:35:00,110.01,110.039,110.01,110.018,520000000.0
2005-08-24 20:36:00,110.024,110.052,110.015,110.043,600199998.0
2005-08-24 20:37:00,110.055,110.071,110.046,110.071,374499998.0
2005-08-24 20:38:00,110.08,110.111,110.08,110.085,1168100002.0
2005-08-24 20:39:00,110.101,110.109,110.072,110.103,1365100015.0
2005-08-24 20:40:00,110.09,110.1,110.09,110.1,1147799996.0
2005-08-24 20:41:00,110.107,110.138,110.093,110.117,1147799996.0
2005-08-24 20:42:00,110.094,110.127,110.091,110.094,1209999996.0
2005-08-24 20:43:00,110.107,110.129,110.089,110.089,1651900001.0
2005-08-24 20:44:00,110.095,110.121,110.087,110.121,1586699997.0
2005-08-24 20:45:00,110.124,110.127,110.095,110.11,1307199996.0
2005-08-24 20:46:00,110.103,110.118,110.092,110.113,1279000020.0
2005-08-24 20:47:00,110.105,110.112,110.084,110.112,2051100010.0
2005-08-24 20:48:00,110.11,110.11,110.058,110.075,1429299987.0
2005-08-24 20:49:00,110.072,110.097,110.071,110.082,958100000.0
2005-08-24 20:50:00,110.08,110.105,110.066,110.082,1662900009.0
2005-08-24 20:51:00,110.063,110.098,110.059,110.059,659700004.0
2005-08-24 20:52:00,110.052,110.087,110.051,110.086,159999999.0
2005-08-24 20:53:00,110.068,110.089,110.061,110.074,1371599995.0
2005-08-24 20:54:00,110.076,110.1,110.07,110.089,620799998.0
2005-08-24 20:55:00,110.077,110.089,110.063,110.064,1609699992.0
2005-08-24 20:56:00,110.076,110.098,110.063,110.068,599600003.0
2005-08-24 20:57:00,110.08,110.111,110.08,110.096,1480600004.0
2005-08-24 20:58:00,110.11,110.11,110.1,110.11,972900012.0
2005-08-24 20:59:00,110.1,110.11,110.07,110.09,972900012.0
2005-08-24 21:00:00,110.11,110.14,110.1,110.14,972900012.0
2005-08-24 21:01:00,110.136,110.161,110.131,110.131,972900012.0
2005-08-24 21:02:00,110.133,110.164,110.133,110.147,771699998.0
2005-08-24 21:03:00,110.152,110.181,110.144,110.166,1250399997.0
2005-08-24 21:04:00,110.138,110.142,110.128,110.135,529300003.0
2005-08-24 21:05:00,110.138,110.167,110.131,110.164,808900007.0
2005-08-24 21:06:00,110.134,110.144,110.134,110.138,908299999.0
2005-08-24 21:07:00,110.144,110.169,110.136,110.163,1455799995.0
2005-08-24 21:08:00,110.172,110.178,110.149,110.171,621899997.0
2005-08-24 21:09:00,110.154,110.178,110.154,110.155,363900000.0
2005-08-24 21:10:00,110.163,110.174,110.141,110.153,494499997.0
2005-08-24 21:11:00,110.172,110.172,110.151,110.153,236300000.0
2005-08-24 21:12:00,110.152,110.181,110.152,110.165,286799996.0
2005-08-24 21:13:00,110.18,110.197,110.164,110.171,807200002.0
2005-08-24 21:14:00,110.175,110.185,110.149,110.152,1634399995.0
2005-08-24 21:15:00,110.148,110.171,110.129,110.134,1373699994.0
2005-08-24 21:16:00,110.145,110.162,110.134,110.134,1035999998.0
2005-08-24 21:17:00,110.143,110.163,110.135,110.155,1566400008.0
2005-08-24 21:18:00,110.159,110.178,110.141,110.171,906599993.0
2005-08-24 21:19:00,110.15,110.18,110.15,110.165,1221299994.0
2005-08-24 21:20:00,110.175,110.2,110.161,110.183,1185899996.0
2005-08-24 21:21:00,110.165,110.168,110.157,110.16,1143000000.0
2005-08-24 21:22:00,110.162,110.189,110.148,110.189,1576799994.0
2005-08-24 21:23:00,110.155,110.17,110.154,110.16,1011600007.0
2005-08-24 21:24:00,110.148,110.202,110.147,110.174,1735900001.0
2005-08-24 21:25:00,110.17,110.218,110.17,110.191,1587700000.0
2005-08-24 21:26:00,110.2,110.213,110.184,110.184,1067999994.0
2005-08-24 21:27:00,110.183,110.23,110.183,110.23,794700001.0
2005-08-24 21:28:00,110.192,110.21,110.188,110.188,304100001.0
2005-08-24 21:29:00,110.232,110.234,110.186,110.201,874500003.0
2005-08-24 21:30:00,110.18,110.185,110.177,110.18,762899985.0
2005-08-24 21:31:00,110.184,110.223,110.184,110.218,381399994.0
2005-08-24 21:32:00,110.199,110.237,110.199,110.216,840400003.0
2005-08-24 21:33:00,110.191,110.228,110.189,110.205,722099994.0
2005-08-24 21:34:00,110.198,110.22,110.186,110.19,383300000.0
2005-08-24 21:35:00,110.202,110.209,110.193,110.2,332499996.0
2005-08-24 21:36:00,110.2,110.205,110.182,110.189,557800001.0
2005-08-24 21:37:00,110.207,110.216,110.184,110.184,538899999.0
2005-08-24 21:38:00,110.195,110.216,110.195,110.201,275199997.0
2005-08-24 21:39:00,110.192,110.227,110.192,110.197,382599991.0
2005-08-24 21:40:00,110.188,110.221,110.187,110.199,735199994.0
2005-08-24 21:41:00,110.197,110.203,110.186,110.201,775700005.0
2005-08-24 21:42:00,110.195,110.201,110.174,110.178,1258299993.0
2005-08-24 21:43:00,110.195,110.195,110.155,110.161,402399999.0
2005-08-24 21:44:00,110.162,110.197,110.162,110.192,1418799997.0
2005-08-24 21:45:00,110.17,110.206,110.17,110.177,769400005.0
2005-08-24 21:46:00,110.195,110.195,110.163,110.175,768799993.0
2005-08-24 21:47:00,110.173,110.203,110.172,110.19,550800002.0
2005-08-24 21:48:00,110.175,110.209,110.172,110.172,933600000.0
2005-08-24 21:49:00,110.172,110.202,110.172,110.173,410700008.0
2005-08-24 21:50:00,110.172,110.186,110.17,110.17,356199993.0
2005-08-24 21:51:00,110.164,110.189,110.16,110.185,489599995.0
2005-08-24 21:52:00,110.152,110.197,110.152,110.191,240599999.0
2005-08-24 21:53:00,110.18,110.189,110.161,110.177,409999996.0
2005-08-24 21:54:00,110.176,110.206,110.172,110.195,653500006.0
2005-08-24 21:55:00,110.205,110.206,110.177,110.179,346100003.0
2005-08-24 21:56:00,110.215,110.223,110.189,110.223,824699999.0
2005-08-24 21:57:00,110.199,110.211,110.192,110.192,359999998.0
2005-08-24 21:58:00,110.201,110.211,110.192,110.2,246199996.0
2005-08-24 21:59:00,110.19,110.217,110.19,110.198,541899995.0
2005-08-24 22:00:00,110.2,110.22,110.187,110.209,1029900005.0
2005-08-24 22:01:00,110.207,110.219,110.183,110.211,1247600008.0
2005-08-24 22:02:00,110.184,110.235,110.184,110.195,765800000.0
2005-08-24 22:03:00,110.197,110.211,110.182,110.182,325299998.0
2005-08-24 22:04:00,110.182,110.205,110.181,110.199,869100009.0
2005-08-24 22:05:00,110.18,110.191,110.179,110.189,195300002.0
2005-08-24 22:06:00,110.181,110.198,110.181,110.193,186300003.0
2005-08-24 22:07:00,110.194,110.21,110.185,110.2,373799998.0
2005-08-24 22:08:00,110.178,110.203,110.178,110.184,227099996.0
2005-08-24 22:09:00,110.18,110.19,110.158,110.16,324300003.0
2005-08-24 22:10:00,110.182,110.189,110.153,110.17,210899997.0
2005-08-24 22:11:00,110.152,110.188,110.151,110.158,774800002.0
2005-08-24 22:12:00,110.155,110.159,110.141,110.141,120300002.0
2005-08-24 22:13:00,110.168,110.173,110.158,110.169,621799995.0
2005-08-24 22:14:00,110.154,110.174,110.154,110.165,326600003.0
2005-08-24 22:15:00,110.158,110.179,110.155,110.168,195400000.0
2005-08-24 22:16:00,110.155,110.155,110.145,110.145,707300003.0
2005-08-24 22:17:00,110.167,110.182,110.144,110.144,344400001.0
2005-08-24 22:18:00,110.17,110.194,110.153,110.194,318900005.0
2005-08-24 22:19:00,110.194,110.194,110.172,110.183,198699998.0
2005-08-24 22:20:00,110.182,110.218,110.182,110.208,270500004.0
2005-08-24 22:21:00,110.202,110.225,110.202,110.218,151000001.0
2005-08-24 22:22:00,110.22,110.234,110.193,110.193,335300001.0
2005-08-24 22:23:00,110.201,110.215,110.188,110.213,281200000.0
2005-08-24 22:24:00,110.216,110.225,110.183,110.183,342899999.0
2005-08-24 22:25:00,110.208,110.217,110.194,110.208,161500004.0
2005-08-24 22:26:00,110.188,110.218,110.188,110.203,167500002.0
2005-08-24 22:27:00,110.204,110.215,110.186,110.197,1002899990.0
2005-08-24 22:28:00,110.203,110.237,110.203,110.217,311899996.0
2005-08-24 22:29:00,110.187,110.229,110.186,110.223,275499999.0
2005-08-24 22:30:00,110.205,110.21,110.199,110.206,363499997.0
2005-08-24 22:31:00,110.199,110.216,110.199,110.202,184700000.0
2005-08-24 22:32:00,110.19,110.19,110.185,110.19,400499998.0
2005-08-24 22:33:00,110.2,110.222,110.189,110.215,642700002.0
2005-08-24 22:34:00,110.195,110.216,110.173,110.173,836800002.0
2005-08-24 22:35:00,110.187,110.2,110.174,110.18,334400005.0
2005-08-24 22:36:00,110.172,110.194,110.166,110.17,877900001.0
2005-08-24 22:37:00,110.156,110.183,110.151,110.183,277600003.0
2005-08-24 22:38:00,110.171,110.171,110.155,110.155,195800002.0
2005-08-24 22:39:00,110.153,110.188,110.153,110.173,246800007.0
2005-08-24 22:40:00,110.159,110.196,110.158,110.158,699899999.0
2005-08-24 22:41:00,110.173,110.187,110.164,110.178,323500005.0
2005-08-24 22:42:00,110.182,110.203,110.167,110.167,179800003.0
2005-08-24 22:43:00,110.174,110.195,110.165,110.18,251999997.0
2005-08-24 22:44:00,110.173,110.201,110.173,110.193,282800003.0
2005-08-24 22:45:00,110.195,110.195,110.169,110.169,464299999.0
2005-08-24 22:46:00,110.165,110.196,110.165,110.167,276300001.0
2005-08-24 22:47:00,110.173,110.195,110.161,110.185,329999997.0
2005-08-24 22:48:00,110.186,110.191,110.16,110.16,380500001.0
2005-08-24 22:49:00,110.16,110.16,110.155,110.16,377299994.0
2005-08-24 22:50:00,110.188,110.199,110.165,110.165,508499995.0
2005-08-24 22:51:00,110.165,110.186,110.161,110.167,363900009.0
2005-08-24 22:52:00,110.182,110.205,110.168,110.183,208999999.0
2005-08-24 22:53:00,110.203,110.216,110.188,110.201,256899998.0
2005-08-24 22:54:00,110.188,110.199,110.177,110.182,261499996.0
2005-08-24 22:55:00,110.181,110.198,110.175,110.175,335899993.0
2005-08-24 22:56:00,110.204,110.209,110.186,110.186,286599999.0
2005-08-24 22:57:00,110.187,110.213,110.18,110.18,438199992.0
2005-08-24 22:58:00,110.183,110.208,110.183,110.201,74500000.0
2005-08-24 22:59:00,110.181,110.212,110.177,110.177,418100005.0
2005-08-24 23:00:00,110.19,110.226,110.19,110.205,299799997.0
2005-08-24 23:01:00,110.223,110.231,110.203,110.203,350999996.0
2005-08-24 23:02:00,110.202,110.22,110.2,110.209,198900001.0
2005-08-24 23:03:00,110.197,110.228,110.197,110.214,206499998.0
2005-08-24 23:04:00,110.235,110.247,110.225,110.236,217699995.0
2005-08-24 23:05:00,110.211,110.242,110.206,110.206,224400001.0
2005-08-24 23:06:00,110.212,110.226,110.205,110.205,83599997.0
2005-08-24 23:07:00,110.198,110.216,110.183,110.198,245499995.0
2005-08-24 23:08:00,110.205,110.212,110.185,110.19,402800007.0
2005-08-24 23:09:00,110.183,110.199,110.183,110.187,105200000.0
2005-08-24 23:10:00,110.183,110.193,110.177,110.18,379999999.0
2005-08-24 23:11:00,110.188,110.217,110.18,110.206,125600001.0
2005-08-24 23:12:00,110.177,110.192,110.17,110.186,278999998.0
2005-08-24 23:13:00,110.188,110.196,110.17,110.171,381699997.0
2005-08-24 23:14:00,110.181,110.198,110.169,110.171,222800002.0
2005-08-24 23:15:00,110.17,110.207,110.159,110.18,276800000.0
2005-08-24 23:16:00,110.184,110.197,110.165,110.165,245300002.0
2005-08-24 23:17:00,110.178,110.178,110.159,110.17,336400006.0
2005-08-24 23:18:00,110.185,110.197,110.147,110.15,229599998.0
2005-08-24 23:19:00,110.175,110.19,110.154,110.157,267799999.0
2005-08-24 23:20:00,110.174,110.193,110.164,110.175,268100003.0
2005-08-24 23:21:00,110.18,110.191,110.175,110.178,235100005.0
2005-08-24 23:22:00,110.186,110.199,110.181,110.191,91800002.0
2005-08-24 23:23:00,110.202,110.212,110.184,110.187,185099999.0
2005-08-24 23:24:00,110.215,110.22,110.198,110.204,183200002.0
2005-08-24 23:25:00,110.217,110.219,110.185,110.209,271999999.0
2005-08-24 23:26:00,110.203,110.223,110.197,110.199,214400005.0
2005-08-24 23:27:00,110.201,110.232,110.201,110.209,240800002.0
2005-08-24 23:28:00,110.208,110.221,110.195,110.199,117100000.0
2005-08-24 23:29:00,110.203,110.219,110.199,110.199,107900001.0
2005-08-24 23:30:00,110.205,110.23,110.205,110.212,183700002.0
2005-08-24 23:31:00,110.2,110.216,110.2,110.208,207600007.0
2005-08-24 23:32:00,110.214,110.231,110.21,110.221,284799999.0
2005-08-24 23:33:00,110.227,110.227,110.207,110.207,106899996.0
2005-08-24 23:34:00,110.214,110.233,110.214,110.214,285500002.0
2005-08-24 23:35:00,110.222,110.244,110.204,110.204,136200003.0
2005-08-24 23:36:00,110.207,110.227,110.207,110.207,222999995.0
2005-08-24 23:37:00,110.21,110.226,110.206,110.206,261100008.0
2005-08-24 23:38:00,110.213,110.229,110.203,110.209,271299998.0
2005-08-24 23:39:00,110.2,110.228,110.194,110.208,238300007.0
2005-08-24 23:40:00,110.205,110.24,110.201,110.22,216700000.0
2005-08-24 23:41:00,110.223,110.235,110.203,110.221,228600000.0
2005-08-24 23:42:00,110.21,110.22,110.198,110.206,407900002.0
2005-08-24 23:43:00,110.2,110.217,110.152,110.163,111100001.0
2005-08-24 23:44:00,110.172,110.196,110.172,110.182,310000003.0
2005-08-24 23:45:00,110.182,110.205,110.182,110.197,278199996.0
2005-08-24 23:46:00,110.207,110.207,110.179,110.186,418700001.0
2005-08-24 23:47:00,110.181,110.194,110.171,110.171,275699997.0
2005-08-24 23:48:00,110.185,110.197,110.163,110.175,280800004.0
2005-08-24 23:49:00,110.18,110.216,110.18,110.202,126599998.0
2005-08-24 23:50:00,110.181,110.199,110.181,110.189,172699997.0
2005-08-24 23:51:00,110.194,110.231,110.194,110.218,104299999.0
2005-08-24 23:52:00,110.218,110.224,110.205,110.205,222400004.0
2005-08-24 23:53:00,110.213,110.221,110.205,110.205,317500000.0
2005-08-24 23:54:00,110.222,110.231,110.211,110.218,304699994.0
2005-08-24 23:55:00,110.212,110.225,110.206,110.221,311800001.0
2005-08-24 23:56:00,110.243,110.243,110.211,110.218,330199994.0
2005-08-24 23:57:00,110.208,110.235,110.207,110.235,196399999.0
2005-08-24 23:58:00,110.245,110.249,110.207,110.208,214199998.0
2005-08-24 23:59:00,110.214,110.247,110.214,110.235,254099994.0
2005-08-25 00:00:00,110.215,110.241,110.21,110.241,250899998.0
2005-08-25 00:01:00,110.242,110.264,110.236,110.246,118799998.0
2005-08-25 00:02:00,110.242,110.255,110.235,110.248,244100003.0
2005-08-25 00:03:00,110.255,110.269,110.255,110.264,178400000.0
2005-08-25 00:04:00,110.255,110.294,110.252,110.259,281199999.0
2005-08-25 00:05:00,110.267,110.292,110.267,110.281,169299997.0
2005-08-25 00:06:00,110.277,110.298,110.277,110.289,119699997.0
2005-08-25 00:07:00,110.29,110.318,110.283,110.283,327200004.0
2005-08-25 00:08:00,110.3,110.333,110.3,110.328,153699997.0
2005-08-25 00:09:00,110.278,110.311,110.249,110.249,333400004.0
2005-08-25 00:10:00,110.268,110.273,110.257,110.271,247100001.0
2005-08-25 00:11:00,110.294,110.298,110.249,110.266,364900002.0
2005-08-25 00:12:00,110.238,110.251,110.238,110.239,239200000.0
2005-08-25 00:13:00,110.245,110.268,110.241,110.252,164799998.0
2005-08-25 00:14:00,110.256,110.286,110.256,110.281,446000002.0
2005-08-25 00:15:00,110.267,110.283,110.26,110.283,482000010.0
2005-08-25 00:16:00,110.285,110.29,110.268,110.269,198399997.0
2005-08-25 00:17:00,110.282,110.294,110.263,110.273,255200003.0
2005-08-25 00:18:00,110.277,110.278,110.263,110.269,196700005.0
2005-08-25 00:19:00,110.258,110.292,110.249,110.249,235500005.0
2005-08-25 00:20:00,110.284,110.284,110.226,110.232,373800004.0
2005-08-25 00:21:00,110.257,110.269,110.241,110.252,146199997.0
2005-08-25 00:22:00,110.232,110.255,110.232,110.237,171399998.0
2005-08-25 00:23:00,110.248,110.258,110.239,110.251,276799998.0
2005-08-25 00:24:00,110.221,110.247,110.221,110.225,370900005.0
2005-08-25 00:25:00,110.264,110.271,110.247,110.264,312099999.0
2005-08-25 00:26:00,110.278,110.287,110.239,110.239,255000002.0
2005-08-25 00:27:00,110.266,110.266,110.248,110.258,203800001.0
2005-08-25 00:28:00,110.266,110.269,110.255,110.265,278199997.0
2005-08-25 00:29:00,110.257,110.283,110.257,110.269,239400002.0
2005-08-25 00:30:00,110.262,110.271,110.245,110.261,171799996.0
2005-08-25 00:31:00,110.259,110.279,110.259,110.267,228200006.0
2005-08-25 00:32:00,110.267,110.286,110.242,110.242,306000001.0
2005-08-25 00:33:00,110.249,110.271,110.249,110.267,333399991.0
2005-08-25 00:34:00,110.26,110.27,110.25,110.25,234000001.0
2005-08-25 00:35:00,110.258,110.264,110.246,110.256,292199995.0
2005-08-25 00:36:00,110.247,110.273,110.247,110.262,375000004.0
2005-08-25 00:37:00,110.249,110.272,110.249,110.27,354400005.0
2005-08-25 00:38:00,110.274,110.274,110.254,110.257,234699999.0
2005-08-25 00:39:00,110.258,110.27,110.251,110.268,267700005.0
2005-08-25 00:40:00,110.243,110.243,110.208,110.208,154199999.0
2005-08-25 00:41:00,110.217,110.243,110.217,110.219,314499995.0
2005-08-25 00:42:00,110.227,110.247,110.208,110.208,305800001.0
2005-08-25 00:43:00,110.2,110.202,110.178,110.19,335799995.0
2005-08-25 00:44:00,110.225,110.236,110.209,110.222,206500001.0
2005-08-25 00:45:00,110.215,110.229,110.215,110.216,50899998.0
2005-08-25 00:46:00,110.212,110.227,110.209,110.212,260100002.0
2005-08-25 00:47:00,110.235,110.247,110.219,110.225,382100009.0
2005-08-25 00:48:00,110.252,110.255,110.226,110.226,248499992.0
2005-08-25 00:49:00,110.243,110.254,110.24,110.249,215200006.0
2005-08-25 00:50:00,110.234,110.247,110.23,110.23,208899997.0
2005-08-25 00:51:00,110.223,110.236,110.223,110.226,136199998.0
2005-08-25 00:52:00,110.262,110.276,110.231,110.231,492600012.0
2005-08-25 00:53:00,110.252,110.252,110.23,110.235,112499999.0
2005-08-25 00:54:00,110.231,110.24,110.23,110.232,354999998.0
2005-08-25 00:55:00,110.255,110.264,110.234,110.234,198500003.0
2005-08-25 00:56:00,110.244,110.254,110.224,110.234,337000001.0
2005-08-25 00:57:00,110.22,110.241,110.22,110.225,200699996.0
2005-08-25 00:58:00,110.248,110.25,110.227,110.227,89799999.0
2005-08-25 00:59:00,110.222,110.23,110.215,110.23,120500001.0
2005-08-25 01:00:00,110.237,110.259,110.235,110.235,187299999.0
2005-08-25 01:01:00,110.235,110.268,110.235,110.262,346200002.0
2005-08-25 01:02:00,110.255,110.261,110.234,110.254,355300000.0
2005-08-25 01:03:00,110.267,110.282,110.249,110.26,197100004.0
2005-08-25 01:04:00,110.247,110.261,110.247,110.253,61000000.0
2005-08-25 01:05:00,110.266,110.287,110.266,110.286,108800003.0
2005-08-25 01:06:00,110.288,110.289,110.265,110.272,242199997.0
2005-08-25 01:07:00,110.276,110.288,110.27,110.286,173799997.0
2005-08-25 01:08:00,110.265,110.275,110.265,110.275,178399997.0
2005-08-25 01:09:00,110.305,110.305,110.279,110.28,236500000.0
2005-08-25 01:10:00,110.3,110.313,110.293,110.293,477199995.0
2005-08-25 01:11:00,110.288,110.311,110.283,110.301,185199997.0
2005-08-25 01:12:00,110.302,110.332,110.302,110.328,132800004.0
2005-08-25 01:13:00,110.338,110.363,110.333,110.363,355000004.0
2005-08-25 01:14:00,110.358,110.359,110.325,110.335,385800003.0
2005-08-25 01:15:00,110.335,110.347,110.316,110.319,186300001.0
2005-08-25 01:16:00,110.332,110.346,110.329,110.33,286400005.0
2005-08-25 01:17:00,110.33,110.351,110.33,110.345,323300000.0
2005-08-25 01:18:00,110.338,110.359,110.338,110.34,198000000.0
2005-08-25 01:19:00,110.357,110.365,110.348,110.361,270700002.0
2005-08-25 01:20:00,110.349,110.362,110.349,110.349,166500001.0
2005-08-25 01:21:00,110.353,110.377,110.353,110.371,132699997.0
2005-08-25 01:22:00,110.368,110.389,110.368,110.38,280800003.0
2005-08-25 01:23:00,110.362,110.362,110.342,110.345,195399999.0
2005-08-25 01:24:00,110.355,110.371,110.355,110.357,194999999.0
2005-08-25 01:25:00,110.362,110.391,110.362,110.37,334000005.0
2005-08-25 01:26:00,110.377,110.402,110.377,110.394,186100005.0
2005-08-25 01:27:00,110.412,110.416,110.403,110.404,147299999.0
2005-08-25 01:28:00,110.386,110.398,110.385,110.398,212099995.0
2005-08-25 01:29:00,110.403,110.414,110.395,110.399,237999998.0
2005-08-25 01:30:00,110.4,110.4,110.377,110.377,165700005.0
2005-08-25 01:31:00,110.377,110.394,110.374,110.389,160699998.0
2005-08-25 01:32:00,110.392,110.396,110.365,110.389,259899999.0
2005-08-25 01:33:00,110.36,110.385,110.36,110.377,210999995.0
2005-08-25 01:34:00,110.362,110.388,110.354,110.354,361899999.0
2005-08-25 01:35:00,110.377,110.386,110.362,110.362,176800004.0
2005-08-25 01:36:00,110.363,110.377,110.351,110.351,132799998.0
2005-08-25 01:37:00,110.342,110.377,110.342,110.376,167999999.0
2005-08-25 01:38:00,110.362,110.368,110.333,110.344,262699998.0
2005-08-25 01:39:00,110.349,110.369,110.349,110.35,168400002.0
2005-08-25 01:40:00,110.363,110.387,110.358,110.387,169100006.0
2005-08-25 01:41:00,110.362,110.375,110.359,110.367,261700005.0
2005-08-25 01:42:00,110.38,110.391,110.37,110.384,334100001.0
2005-08-25 01:43:00,110.36,110.365,110.357,110.363,195800000.0
2005-08-25 01:44:00,110.357,110.371,110.349,110.354,437699999.0
2005-08-25 01:45:00,110.36,110.368,110.359,110.365,312200001.0
2005-08-25 01:46:00,110.362,110.363,110.354,110.363,210199996.0
2005-08-25 01:47:00,110.358,110.377,110.358,110.363,181000000.0
2005-08-25 01:48:00,110.36,110.371,110.356,110.358,215899996.0
2005-08-25 01:49:00,110.347,110.366,110.347,110.366,192299995.0
2005-08-25 01:50:00,110.33,110.341,110.318,110.318,191300003.0
2005-08-25 01:51:00,110.306,110.319,110.306,110.313,170299998.0
2005-08-25 01:52:00,110.325,110.351,110.325,110.338,91600000.0
2005-08-25 01:53:00,110.368,110.386,110.354,110.386,372899997.0
2005-08-25 01:54:00,110.357,110.38,110.355,110.371,279399998.0
2005-08-25 01:55:00,110.377,110.382,110.357,110.38,281499999.0
2005-08-25 01:56:00,110.363,110.387,110.363,110.387,165199999.0
2005-08-25 01:57:00,110.395,110.436,110.395,110.414,269299999.0
2005-08-25 01:58:00,110.425,110.434,110.407,110.422,224100002.0
2005-08-25 01:59:00,110.403,110.432,110.394,110.425,307599998.0
2005-08-25 02:00:00,110.399,110.42,110.397,110.417,230599993.0
2005-08-25 02:01:00,110.42,110.434,110.411,110.415,153800003.0
2005-08-25 02:02:00,110.408,110.412,110.397,110.397,332499995.0
2005-08-25 02:03:00,110.383,110.394,110.372,110.374,200900001.0
2005-08-25 02:04:00,110.363,110.363,110.348,110.352,227399997.0
2005-08-25 02:05:00,110.356,110.37,110.355,110.356,247400003.0
2005-08-25 02:06:00,110.34,110.352,110.33,110.352,81800002.0
2005-08-25 02:07:00,110.331,110.349,110.331,110.348,200799999.0
2005-08-25 02:08:00,110.355,110.374,110.353,110.353,285900009.0
2005-08-25 02:09:00,110.352,110.37,110.351,110.36,438499996.0
2005-08-25 02:10:00,110.36,110.371,110.351,110.353,257299992.0
2005-08-25 02:11:00,110.365,110.379,110.346,110.346,211499997.0
2005-08-25 02:12:00,110.343,110.356,110.338,110.355,236599995.0
2005-08-25 02:13:00,110.338,110.37,110.338,110.341,416700002.0
2005-08-25 02:14:00,110.365,110.37,110.35,110.355,184000000.0
2005-08-25 02:15:00,110.356,110.369,110.353,110.364,158600002.0
2005-08-25 02:16:00,110.35,110.369,110.345,110.345,219300002.0
2005-08-25 02:17:00,110.353,110.364,110.339,110.347,297400002.0
2005-08-25 02:18:00,110.345,110.353,110.335,110.335,154099998.0
2005-08-25 02:19:00,110.338,110.368,110.338,110.344,179999996.0
2005-08-25 02:20:00,110.342,110.369,110.342,110.346,247299999.0
2005-08-25 02:21:00,110.341,110.353,110.337,110.343,278900000.0
2005-08-25 02:22:00,110.338,110.342,110.332,110.34,89200002.0
2005-08-25 02:23:00,110.347,110.361,110.329,110.33,323599994.0
2005-08-25 02:24:00,110.349,110.35,110.334,110.349,144700002.0
2005-08-25 02:25:00,110.326,110.354,110.323,110.347,297799998.0
2005-08-25 02:26:00,110.352,110.358,110.328,110.33,232699997.0
2005-08-25 02:27:00,110.328,110.351,110.31,110.312,297599993.0
2005-08-25 02:28:00,110.307,110.317,110.282,110.303,354399997.0
2005-08-25 02:29:00,110.307,110.328,110.307,110.307,283700003.0
2005-08-25 02:30:00,110.323,110.331,110.311,110.316,266799999.0
2005-08-25 02:31:00,110.323,110.323,110.304,110.314,274899997.0
2005-08-25 02:32:00,110.31,110.347,110.306,110.345,195499995.0
2005-08-25 02:33:00,110.322,110.355,110.318,110.351,215300000.0
2005-08-25 02:34:00,110.34,110.345,110.321,110.333,272700007.0
2005-08-25 02:35:00,110.335,110.339,110.318,110.32,271000000.0
2005-08-25 02:36:00,110.312,110.338,110.311,110.331,345699998.0
2005-08-25 02:37:00,110.345,110.386,110.345,110.385,172999998.0
2005-08-25 02:38:00,110.363,110.381,110.35,110.362,270799999.0
2005-08-25 02:39:00,110.36,110.381,110.36,110.377,148299997.0
2005-08-25 02:40:00,110.384,110.387,110.37,110.375,188700002.0
2005-08-25 02:41:00,110.378,110.39,110.365,110.369,283999999.0
2005-08-25 02:42:00,110.376,110.387,110.366,110.366,186499998.0
2005-08-25 02:43:00,110.347,110.377,110.34,110.368,110200000.0
2005-08-25 02:44:00,110.377,110.387,110.354,110.368,268400003.0
2005-08-25 02:45:00,110.367,110.371,110.352,110.357,291800004.0
2005-08-25 02:46:00,110.348,110.348,110.333,110.333,202700002.0
2005-08-25 02:47:00,110.328,110.349,110.32,110.346,414600001.0
2005-08-25 02:48:00,110.352,110.361,110.339,110.34,245100000.0
2005-08-25 02:49:00,110.355,110.359,110.333,110.349,264300000.0
2005-08-25 02:50:00,110.341,110.365,110.33,110.365,316900000.0
2005-08-25 02:51:00,110.363,110.381,110.353,110.374,126100000.0
2005-08-25 02:52:00,110.392,110.393,110.376,110.385,279200001.0
2005-08-25 02:53:00,110.375,110.389,110.375,110.386,300000006.0
2005-08-25 02:54:00,110.375,110.38,110.344,110.344,250600003.0
2005-08-25 02:55:00,110.346,110.35,110.322,110.322,236800000.0
2005-08-25 02:56:00,110.32,110.329,110.31,110.329,260199997.0
2005-08-25 02:57:00,110.313,110.313,110.253,110.253,276999997.0
2005-08-25 02:58:00,110.268,110.268,110.256,110.263,168500000.0
2005-08-25 02:59:00,110.265,110.265,110.217,110.22,234199998.0
2005-08-25 03:00:00,110.223,110.243,110.221,110.229,132199999.0
2005-08-25 03:01:00,110.229,110.245,110.229,110.239,271000000.0
2005-08-25 03:02:00,110.227,110.227,110.22,110.223,183300005.0
2005-08-25 03:03:00,110.213,110.213,110.178,110.186,153000002.0
2005-08-25 03:04:00,110.184,110.201,110.184,110.201,203100003.0
2005-08-25 03:05:00,110.2,110.232,110.197,110.217,245100000.0
2005-08-25 03:06:00,110.229,110.251,110.229,110.251,135900001.0
2005-08-25 03:07:00,110.226,110.235,110.223,110.227,249499998.0
2005-08-25 03:08:00,110.225,110.233,110.193,110.193,298899998.0
2005-08-25 03:09:00,110.19,110.198,110.184,110.188,201800002.0
2005-08-25 03:10:00,110.175,110.199,110.175,110.199,269699996.0
2005-08-25 03:11:00,110.206,110.211,110.184,110.184,150400003.0
2005-08-25 03:12:00,110.172,110.18,110.156,110.166,333500000.0
2005-08-25 03:13:00,110.173,110.18,110.154,110.18,170100000.0
2005-08-25 03:14:00,110.193,110.222,110.193,110.208,101700000.0
2005-08-25 03:15:00,110.214,110.23,110.205,110.23,191799998.0
2005-08-25 03:16:00,110.225,110.241,110.213,110.215,185500002.0
2005-08-25 03:17:00,110.224,110.261,110.224,110.261,234999997.0
2005-08-25 03:18:00,110.257,110.257,110.225,110.236,123500002.0
2005-08-25 03:19:00,110.25,110.277,110.25,110.263,153100001.0
2005-08-25 03:20:00,110.265,110.267,110.251,110.265,395499990.0
2005-08-25 03:21:00,110.268,110.284,110.254,110.284,316400002.0
2005-08-25 03:22:00,110.271,110.284,110.265,110.274,317000000.0
2005-08-25 03:23:00,110.265,110.265,110.243,110.243,233299998.0
2005-08-25 03:24:00,110.24,110.247,110.233,110.237,319900003.0
2005-08-25 03:25:00,110.239,110.242,110.209,110.209,239800004.0
2005-08-25 03:26:00,110.258,110.259,110.212,110.218,182299999.0
2005-08-25 03:27:00,110.232,110.241,110.225,110.232,270499996.0
2005-08-25 03:28:00,110.242,110.251,110.222,110.249,429999992.0
2005-08-25 03:29:00,110.253,110.253,110.223,110.238,181000003.0
2005-08-25 03:30:00,110.238,110.249,110.222,110.232,232700001.0
2005-08-25 03:31:00,110.23,110.234,110.215,110.218,302299997.0
2005-08-25 03:32:00,110.227,110.237,110.208,110.229,239500002.0
2005-08-25 03:33:00,110.232,110.238,110.219,110.22,309499993.0
2005-08-25 03:34:00,110.239,110.249,110.223,110.223,315599999.0
2005-08-25 03:35:00,110.223,110.237,110.222,110.229,191800000.0
2005-08-25 03:36:00,110.237,110.247,110.215,110.221,404100008.0
2005-08-25 03:37:00,110.225,110.243,110.221,110.221,336600004.0
2005-08-25 03:38:00,110.233,110.233,110.22,110.22,170000000.0
2005-08-25 03:39:00,110.22,110.228,110.213,110.227,183799999.0
2005-08-25 03:40:00,110.235,110.25,110.226,110.247,191499997.0
2005-08-25 03:41:00,110.218,110.22,110.214,110.216,158899996.0
2005-08-25 03:42:00,110.228,110.244,110.216,110.217,141599996.0
2005-08-25 03:43:00,110.223,110.237,110.198,110.198,315600004.0
2005-08-25 03:44:00,110.21,110.22,110.186,110.209,165100001.0
2005-08-25 03:45:00,110.215,110.237,110.215,110.235,166299998.0
2005-08-25 03:46:00,110.198,110.219,110.197,110.212,197400000.0
2005-08-25 03:47:00,110.215,110.228,110.204,110.21,149500000.0
2005-08-25 03:48:00,110.219,110.224,110.208,110.215,260999999.0
2005-08-25 03:49:00,110.221,110.221,110.213,110.213,143299996.0
2005-08-25 03:50:00,110.207,110.209,110.194,110.196,190299998.0
2005-08-25 03:51:00,110.2,110.214,110.193,110.205,329400001.0
2005-08-25 03:52:00,110.227,110.227,110.179,110.179,147600000.0
2005-08-25 03:53:00,110.204,110.211,110.183,110.184,317400007.0
2005-08-25 03:54:00,110.212,110.227,110.201,110.204,216300003.0
2005-08-25 03:55:00,110.201,110.214,110.198,110.203,162399996.0
2005-08-25 03:56:00,110.22,110.22,110.202,110.209,165400001.0
2005-08-25 03:57:00,110.204,110.217,110.202,110.203,367900001.0
2005-08-25 03:58:00,110.193,110.213,110.193,110.2,203399998.0
2005-08-25 03:59:00,110.2,110.215,110.192,110.196,300399998.0
2005-08-25 04:00:00,110.215,110.226,110.208,110.223,526599997.0
2005-08-25 04:01:00,110.217,110.231,110.202,110.227,307999995.0
2005-08-25 04:02:00,110.202,110.21,110.2,110.205,294299999.0
2005-08-25 04:03:00,110.222,110.222,110.205,110.213,237199998.0
2005-08-25 04:04:00,110.218,110.218,110.194,110.205,115299998.0
2005-08-25 04:05:00,110.218,110.222,110.204,110.212,303199997.0
2005-08-25 04:06:00,110.207,110.215,110.197,110.199,224100002.0
2005-08-25 04:07:00,110.218,110.222,110.2,110.21,361000000.0
2005-08-25 04:08:00,110.212,110.214,110.195,110.204,370499994.0
2005-08-25 04:09:00,110.193,110.209,110.191,110.193,282499995.0
2005-08-25 04:10:00,110.185,110.185,110.168,110.182,312200003.0
2005-08-25 04:11:00,110.19,110.211,110.19,110.2,223800001.0
2005-08-25 04:12:00,110.188,110.207,110.178,110.203,194800001.0
2005-08-25 04:13:00,110.193,110.205,110.184,110.184,135100003.0
2005-08-25 04:14:00,110.178,110.192,110.167,110.18,339199996.0
2005-08-25 04:15:00,110.188,110.188,110.17,110.177,314200003.0
2005-08-25 04:16:00,110.185,110.191,110.161,110.175,202000000.0
2005-08-25 04:17:00,110.155,110.165,110.138,110.144,273200003.0
2005-08-25 04:18:00,110.14,110.146,110.116,110.121,175299999.0
2005-08-25 04:19:00,110.11,110.11,110.096,110.103,180699998.0
2005-08-25 04:20:00,110.097,110.116,110.097,110.106,266400000.0
2005-08-25 04:21:00,110.102,110.128,110.096,110.125,239799998.0
2005-08-25 04:22:00,110.133,110.141,110.112,110.123,243399995.0
2005-08-25 04:23:00,110.132,110.158,110.132,110.133,283499999.0
2005-08-25 04:24:00,110.116,110.14,110.116,110.137,237800002.0
2005-08-25 04:25:00,110.123,110.132,110.114,110.119,236900001.0
2005-08-25 04:26:00,110.125,110.136,110.116,110.119,307100000.0
2005-08-25 04:27:00,110.112,110.117,110.1,110.101,342199997.0
2005-08-25 04:28:00,110.113,110.133,110.113,110.118,258899992.0
2005-08-25 04:29:00,110.106,110.109,110.106,110.109,42799999.0
2005-08-25 04:30:00,110.095,110.118,110.093,110.111,172600004.0
2005-08-25 04:31:00,110.1,110.1,110.08,110.085,224500002.0
2005-08-25 04:32:00,110.088,110.109,110.088,110.1,69200000.0
2005-08-25 04:33:00,110.095,110.11,110.094,110.107,205700001.0
2005-08-25 04:34:00,110.102,110.112,110.063,110.063,153800003.0
2005-08-25 04:35:00,110.072,110.073,110.049,110.063,196499996.0
2005-08-25 04:36:00,110.04,110.04,110.011,110.011,111899997.0
2005-08-25 04:37:00,110.002,110.009,109.992,109.992,219299995.0
2005-08-25 04:38:00,109.999,110.023,109.999,110.023,239400002.0
2005-08-25 04:39:00,110.031,110.043,110.031,110.043,124399998.0
2005-08-25 04:40:00,110.057,110.07,110.02,110.057,326399997.0
2005-08-25 04:41:00,110.049,110.054,110.027,110.027,322200001.0
2005-08-25 04:42:00,110.018,110.024,110.003,110.003,310199999.0
2005-08-25 04:43:00,109.996,110.017,109.993,110.011,253400004.0
2005-08-25 04:44:00,110.014,110.019,109.997,109.998,193099998.0
2005-08-25 04:45:00,110.02,110.025,110.0,110.012,165600004.0
2005-08-25 04:46:00,110.02,110.038,110.014,110.03,257800007.0
2005-08-25 04:47:00,110.037,110.061,110.035,110.061,225599997.0
2005-08-25 04:48:00,110.043,110.046,110.027,110.032,227799994.0
2005-08-25 04:49:00,110.03,110.036,110.01,110.019,347300003.0
2005-08-25 04:50:00,110.015,110.043,110.015,110.033,191200001.0
2005-08-25 04:51:00,110.022,110.047,110.022,110.047,96300003.0
2005-08-25 04:52:00,110.045,110.072,110.045,110.048,278400003.0
2005-08-25 04:53:00,110.056,110.087,110.048,110.065,172199997.0
2005-08-25 04:54:00,110.068,110.075,110.054,110.068,190100004.0
2005-08-25 04:55:00,110.065,110.076,110.061,110.076,193299997.0
2005-08-25 04:56:00,110.052,110.059,110.045,110.054,189700003.0
2005-08-25 04:57:00,110.052,110.098,110.052,110.098,367199996.0
2005-08-25 04:58:00,110.065,110.07,110.046,110.055,32000000.0
2005-08-25 04:59:00,110.05,110.06,110.05,110.054,294400007.0
2005-08-25 05:00:00,110.045,110.052,110.028,110.038,253200006.0
2005-08-25 05:01:00,110.037,110.05,110.019,110.038,294600002.0
2005-08-25 05:02:00,110.035,110.065,110.035,110.065,58700000.0
2005-08-25 05:03:00,110.085,110.085,110.062,110.085,124000000.0
2005-08-25 05:04:00,110.07,110.072,110.055,110.066,260900000.0
2005-08-25 05:05:00,110.061,110.069,110.053,110.069,187599998.0
2005-08-25 05:06:00,110.075,110.079,110.047,110.047,245900002.0
2005-08-25 05:07:00,110.052,110.085,110.046,110.072,194400002.0
2005-08-25 05:08:00,110.066,110.079,110.06,110.076,210300001.0
2005-08-25 05:09:00,110.063,110.098,110.063,110.079,212999996.0
2005-08-25 05:10:00,110.078,110.093,110.058,110.058,194399995.0
2005-08-25 05:11:00,110.069,110.07,110.052,110.059,182200002.0
2005-08-25 05:12:00,110.036,110.04,110.015,110.015,105500002.0
2005-08-25 05:13:00,110.002,110.011,109.994,110.011,259900002.0
2005-08-25 05:14:00,110.012,110.021,109.993,109.993,241299996.0
2005-08-25 05:15:00,109.975,109.978,109.95,109.95,189800003.0
2005-08-25 05:16:00,109.94,109.94,109.916,109.919,300000002.0
2005-08-25 05:17:00,109.92,109.927,109.917,109.917,170399997.0
2005-08-25 05:18:00,109.908,109.91,109.898,109.908,377799999.0
2005-08-25 05:19:00,109.904,109.956,109.904,109.937,282399992.0
2005-08-25 05:20:00,109.947,109.967,109.947,109.959,166300001.0
2005-08-25 05:21:00,109.952,109.958,109.94,109.94,290299997.0
2005-08-25 05:22:00,109.927,109.949,109.926,109.939,209800001.0
2005-08-25 05:23:00,109.937,109.953,109.937,109.94,250499998.0
2005-08-25 05:24:00,109.941,109.956,109.93,109.93,345599998.0
2005-08-25 05:25:00,109.915,109.919,109.893,109.897,308200003.0
2005-08-25 05:26:00,109.882,109.898,109.881,109.886,212600001.0
2005-08-25 05:27:00,109.901,109.901,109.9,109.9,64700001.0
2005-08-25 05:28:00,109.919,109.948,109.919,109.945,98699999.0
2005-08-25 05:29:00,109.955,109.958,109.955,109.958,86100001.0
2005-08-25 05:30:00,109.969,109.969,109.949,109.963,201499999.0
2005-08-25 05:31:00,109.953,109.963,109.941,109.95,317200003.0
2005-08-25 05:32:00,109.925,109.961,109.925,109.947,400300000.0
2005-08-25 05:33:00,109.908,109.921,109.884,109.899,109699999.0
2005-08-25 05:34:00,109.902,109.926,109.894,109.91,556400001.0
2005-08-25 05:35:00,109.904,109.906,109.89,109.906,183000002.0
2005-08-25 05:36:00,109.917,109.933,109.901,109.902,222800000.0
2005-08-25 05:37:00,109.912,109.925,109.902,109.902,211400001.0
2005-08-25 05:38:00,109.92,109.924,109.885,109.892,178999998.0
2005-08-25 05:39:00,109.885,109.885,109.864,109.864,118499999.0
2005-08-25 05:40:00,109.862,109.867,109.824,109.832,219400000.0
2005-08-25 05:41:00,109.824,109.83,109.797,109.797,196099999.0
2005-08-25 05:42:00,109.797,109.835,109.797,109.835,309599998.0
2005-08-25 05:43:00,109.842,109.87,109.841,109.86,311599994.0
2005-08-25 05:44:00,109.835,109.85,109.828,109.847,229700004.0
2005-08-25 05:45:00,109.87,109.875,109.847,109.852,267399998.0
2005-08-25 05:46:00,109.852,109.871,109.831,109.831,462800003.0
2005-08-25 05:47:00,109.856,109.859,109.818,109.818,171300000.0
2005-08-25 05:48:00,109.813,109.841,109.805,109.812,385000003.0
2005-08-25 05:49:00,109.816,109.83,109.782,109.782,144099997.0
2005-08-25 05:50:00,109.78,109.78,109.757,109.757,161899997.0
2005-08-25 05:51:00,109.76,109.765,109.754,109.761,154299997.0
2005-08-25 05:52:00,109.762,109.788,109.758,109.772,425800006.0
2005-08-25 05:53:00,109.767,109.779,109.765,109.768,183300007.0
2005-08-25 05:54:00,109.766,109.792,109.76,109.785,380700003.0
2005-08-25 05:55:00,109.792,109.81,109.792,109.805,431500004.0
2005-08-25 05:56:00,109.803,109.803,109.791,109.791,208499999.0
2005-08-25 05:57:00,109.784,109.81,109.775,109.789,378999996.0
2005-08-25 05:58:00,109.8,109.8,109.776,109.793,354200006.0
2005-08-25 05:59:00,109.815,109.831,109.815,109.822,234200006.0
2005-08-25 06:00:00,109.808,109.851,109.808,109.843,236599998.0
2005-08-25 06:01:00,109.828,109.844,109.82,109.828,258100006.0
2005-08-25 06:02:00,109.838,109.854,109.829,109.847,264100001.0
2005-08-25 06:03:00,109.837,109.845,109.805,109.84,244300001.0
2005-08-25 06:04:00,109.81,109.817,109.803,109.803,148799996.0
2005-08-25 06:05:00,109.842,109.844,109.813,109.822,384800002.0
2005-08-25 06:06:00,109.829,109.829,109.803,109.805,376500001.0
2005-08-25 06:07:00,109.795,109.82,109.775,109.775,358799997.0
2005-08-25 06:08:00,109.77,109.778,109.758,109.77,288399994.0
2005-08-25 06:09:00,109.772,109.781,109.757,109.762,350099999.0
2005-08-25 06:10:00,109.758,109.792,109.745,109.781,288899997.0
2005-08-25 06:11:00,109.777,109.803,109.769,109.799,284600000.0
2005-08-25 06:12:00,109.783,109.804,109.769,109.784,322600004.0
2005-08-25 06:13:00,109.785,109.789,109.772,109.777,165900001.0
2005-08-25 06:14:00,109.763,109.794,109.763,109.766,256300001.0
2005-08-25 06:15:00,109.769,109.792,109.769,109.775,139499998.0
2005-08-25 06:16:00,109.772,109.814,109.772,109.814,201899999.0
2005-08-25 06:17:00,109.818,109.847,109.81,109.821,239700003.0
2005-08-25 06:18:00,109.808,109.829,109.797,109.797,233700004.0
2005-08-25 06:19:00,109.808,109.832,109.808,109.827,288100002.0
2005-08-25 06:20:00,109.805,109.835,109.805,109.827,174199998.0
2005-08-25 06:21:00,109.83,109.868,109.83,109.853,212900000.0
2005-08-25 06:22:00,109.844,109.861,109.831,109.837,169800005.0
2005-08-25 06:23:00,109.853,109.874,109.853,109.859,247000003.0
2005-08-25 06:24:00,109.857,109.874,109.852,109.863,159300000.0
2005-08-25 06:25:00,109.878,109.885,109.861,109.879,363499994.0
2005-08-25 06:26:00,109.875,109.889,109.858,109.858,283300000.0
2005-08-25 06:27:00,109.866,109.884,109.863,109.869,218299998.0
2005-08-25 06:28:00,109.858,109.875,109.858,109.867,437999991.0
2005-08-25 06:29:00,109.841,109.841,109.82,109.821,193200000.0
2005-08-25 06:30:00,109.837,109.846,109.834,109.834,247099993.0
2005-08-25 06:31:00,109.831,109.831,109.823,109.828,323800003.0
2005-08-25 06:32:00,109.838,109.839,109.802,109.822,304099996.0
2005-08-25 06:33:00,109.815,109.826,109.805,109.81,335900000.0
2005-08-25 06:34:00,109.793,109.836,109.788,109.803,504099998.0
2005-08-25 06:35:00,109.801,109.801,109.771,109.772,252099993.0
2005-08-25 06:36:00,109.782,109.785,109.759,109.777,281599998.0
2005-08-25 06:37:00,109.787,109.801,109.777,109.797,188999999.0
2005-08-25 06:38:00,109.798,109.798,109.77,109.778,103800001.0
2005-08-25 06:39:00,109.788,109.79,109.77,109.77,379400000.0
2005-08-25 06:40:00,109.765,109.795,109.765,109.795,216599995.0
2005-08-25 06:41:00,109.762,109.768,109.76,109.762,369899996.0
2005-08-25 06:42:00,109.768,109.791,109.768,109.779,90900000.0
2005-08-25 06:43:00,109.79,109.792,109.771,109.771,141900001.0
2005-08-25 06:44:00,109.772,109.788,109.763,109.77,267800001.0
2005-08-25 06:45:00,109.777,109.808,109.777,109.797,188100003.0
2005-08-25 06:46:00,109.818,109.842,109.818,109.831,271099995.0
2005-08-25 06:47:00,109.829,109.857,109.829,109.84,86600000.0
2005-08-25 06:48:00,109.83,109.856,109.82,109.853,360299996.0
2005-08-25 06:49:00,109.832,109.841,109.818,109.824,221999998.0
2005-08-25 06:50:00,109.83,109.848,109.821,109.833,149600001.0
2005-08-25 06:51:00,109.845,109.857,109.832,109.843,472900001.0
2005-08-25 06:52:00,109.845,109.854,109.837,109.854,329400002.0
2005-08-25 06:53:00,109.835,109.861,109.835,109.86,202599998.0
2005-08-25 06:54:00,109.88,109.88,109.846,109.873,476000009.0
2005-08-25 06:55:00,109.874,109.886,109.867,109.874,267199996.0
2005-08-25 06:56:00,109.885,109.904,109.876,109.876,236200000.0
2005-08-25 06:57:00,109.885,109.896,109.876,109.886,256199996.0
2005-08-25 06:58:00,109.87,109.878,109.87,109.878,190699999.0
2005-08-25 06:59:00,109.895,109.898,109.871,109.879,124799999.0
2005-08-25 07:00:00,109.884,109.911,109.884,109.898,243200005.0
2005-08-25 07:01:00,109.886,109.914,109.884,109.884,247999998.0
2005-08-25 07:02:00,109.882,109.889,109.872,109.885,279299994.0
2005-08-25 07:03:00,109.882,109.895,109.876,109.876,344300000.0
2005-08-25 07:04:00,109.882,109.897,109.865,109.865,325599998.0
2005-08-25 07:05:00,109.888,109.889,109.87,109.883,205999998.0
2005-08-25 07:06:00,109.86,109.865,109.86,109.86,118100002.0
2005-08-25 07:07:00,109.873,109.883,109.853,109.853,313000002.0
2005-08-25 07:08:00,109.834,109.85,109.833,109.85,284399999.0
2005-08-25 07:09:00,109.852,109.858,109.83,109.83,186999996.0
2005-08-25 07:10:00,109.844,109.864,109.835,109.835,208100002.0
2005-08-25 07:11:00,109.832,109.854,109.826,109.853,263400000.0
2005-08-25 07:12:00,109.828,109.859,109.824,109.856,223099994.0
2005-08-25 07:13:00,109.855,109.859,109.842,109.85,237100000.0
2005-08-25 07:14:00,109.86,109.877,109.855,109.874,151100000.0
2005-08-25 07:15:00,109.865,109.878,109.865,109.871,163399994.0
2005-08-25 07:16:00,109.858,109.877,109.84,109.874,220500000.0
2005-08-25 07:17:00,109.882,109.899,109.881,109.895,135899998.0
2005-08-25 07:18:00,109.912,109.915,109.879,109.88,221800003.0
2005-08-25 07:19:00,109.903,109.916,109.891,109.909,266600000.0
2005-08-25 07:20:00,109.91,109.914,109.886,109.892,162699997.0
2005-08-25 07:21:00,109.902,109.909,109.883,109.884,273500002.0
2005-08-25 07:22:00,109.898,109.915,109.884,109.915,308000000.0
2005-08-25 07:23:00,109.925,109.93,109.91,109.91,217899995.0
2005-08-25 07:24:00,109.909,109.922,109.895,109.895,308499998.0
2005-08-25 07:25:00,109.895,109.92,109.877,109.877,279299994.0
2005-08-25 07:26:00,109.858,109.891,109.854,109.883,233499994.0
2005-08-25 07:27:00,109.87,109.887,109.861,109.861,238300005.0
2005-08-25 07:28:00,109.87,109.875,109.858,109.858,309300003.0
2005-08-25 07:29:00,109.88,109.901,109.867,109.901,322799997.0
2005-08-25 07:30:00,109.88,109.909,109.874,109.892,135000001.0
2005-08-25 07:31:00,109.9,109.9,109.88,109.892,218999998.0
2005-08-25 07:32:00,109.888,109.909,109.886,109.895,258299992.0
2005-08-25 07:33:00,109.87,109.902,109.862,109.891,215799999.0
2005-08-25 07:34:00,109.876,109.91,109.876,109.905,276700003.0
2005-08-25 07:35:00,109.886,109.905,109.881,109.881,195400002.0
2005-08-25 07:36:00,109.872,109.895,109.866,109.883,189599997.0
2005-08-25 07:37:00,109.883,109.904,109.871,109.889,164100000.0
2005-08-25 07:38:00,109.889,109.907,109.88,109.885,263999996.0
2005-08-25 07:39:00,109.9,109.91,109.877,109.884,238500004.0
2005-08-25 07:40:00,109.895,109.915,109.895,109.901,269300004.0
2005-08-25 07:41:00,109.883,109.893,109.882,109.893,205600001.0
2005-08-25 07:42:00,109.927,109.927,109.895,109.895,285800002.0
2005-08-25 07:43:00,109.931,109.931,109.903,109.903,139399998.0
2005-08-25 07:44:00,109.887,109.912,109.885,109.887,258000000.0
2005-08-25 07:45:00,109.882,109.893,109.882,109.893,197799999.0
2005-08-25 07:46:00,109.913,109.913,109.883,109.886,187100003.0
2005-08-25 07:47:00,109.9,109.918,109.897,109.905,270699996.0
2005-08-25 07:48:00,109.89,109.89,109.875,109.875,262000005.0
2005-08-25 07:49:00,109.897,109.905,109.881,109.893,269800003.0
2005-08-25 07:50:00,109.893,109.904,109.887,109.896,160600000.0
2005-08-25 07:51:00,109.891,109.891,109.889,109.889,38799998.0
2005-08-25 07:52:00,109.898,109.945,109.898,109.945,161900002.0
2005-08-25 07:53:00,109.93,109.934,109.913,109.913,123200002.0
2005-08-25 07:54:00,109.923,109.938,109.909,109.92,43700000.0
2005-08-25 07:55:00,109.925,109.934,109.9,109.901,218100000.0
2005-08-25 07:56:00,109.894,109.92,109.894,109.905,148699998.0
2005-08-25 07:57:00,109.911,109.927,109.887,109.892,179900000.0
2005-08-25 07:58:00,109.883,109.892,109.881,109.887,126099997.0
2005-08-25 07:59:00,109.912,109.918,109.893,109.893,230300002.0
2005-08-25 08:00:00,109.9,109.903,109.868,109.868,194499996.0
2005-08-25 08:01:00,109.875,109.885,109.846,109.849,337900002.0
2005-08-25 08:02:00,109.843,109.855,109.832,109.846,271800005.0
2005-08-25 08:03:00,109.84,109.855,109.83,109.83,178800001.0
2005-08-25 08:04:00,109.82,109.825,109.802,109.806,148900001.0
2005-08-25 08:05:00,109.815,109.85,109.811,109.83,325900002.0
2005-08-25 08:06:00,109.822,109.859,109.822,109.832,315200002.0
2005-08-25 08:07:00,109.837,109.844,109.819,109.819,290099992.0
2005-08-25 08:08:00,109.832,109.842,109.832,109.833,118499999.0
2005-08-25 08:09:00,109.832,109.84,109.816,109.84,203099999.0
2005-08-25 08:10:00,109.85,109.86,109.829,109.849,161699998.0
2005-08-25 08:11:00,109.833,109.866,109.833,109.857,267100006.0
2005-08-25 08:12:00,109.847,109.858,109.813,109.837,297099999.0
2005-08-25 08:13:00,109.809,109.842,109.809,109.83,193900002.0
2005-08-25 08:14:00,109.828,109.842,109.823,109.836,443299992.0
2005-08-25 08:15:00,109.826,109.847,109.812,109.828,128600001.0
2005-08-25 08:16:00,109.825,109.843,109.818,109.832,288700003.0
2005-08-25 08:17:00,109.819,109.839,109.814,109.814,188300002.0
2005-08-25 08:18:00,109.813,109.856,109.807,109.856,250400002.0
2005-08-25 08:19:00,109.853,109.859,109.823,109.824,323399996.0
2005-08-25 08:20:00,109.828,109.846,109.822,109.846,241899996.0
2005-08-25 08:21:00,109.864,109.882,109.855,109.862,380699998.0
2005-08-25 08:22:00,109.858,109.867,109.858,109.859,89400000.0
2005-08-25 08:23:00,109.862,109.881,109.844,109.845,46500000.0
2005-08-25 08:24:00,109.842,109.873,109.836,109.862,419200002.0
2005-08-25 08:25:00,109.858,109.871,109.853,109.86,201199995.0
2005-08-25 08:26:00,109.876,109.876,109.845,109.845,286100002.0
2005-08-25 08:27:00,109.848,109.855,109.834,109.842,274500001.0
2005-08-25 08:28:00,109.835,109.854,109.833,109.833,152200001.0
2005-08-25 08:29:00,109.84,109.847,109.828,109.841,254499998.0
2005-08-25 08:30:00,109.827,109.851,109.816,109.816,217000004.0
2005-08-25 08:31:00,109.811,109.849,109.811,109.824,267500000.0
2005-08-25 08:32:00,109.803,109.826,109.799,109.807,394900000.0
2005-08-25 08:33:00,109.813,109.832,109.812,109.812,274099999.0
2005-08-25 08:34:00,109.831,109.832,109.814,109.821,191399996.0
2005-08-25 08:35:00,109.822,109.856,109.822,109.838,163399999.0
2005-08-25 08:36:00,109.823,109.84,109.823,109.824,141200001.0
2005-08-25 08:37:00,109.837,109.839,109.826,109.83,296099998.0
2005-08-25 08:38:00,109.847,109.861,109.847,109.857,367399999.0
2005-08-25 08:39:00,109.874,109.88,109.859,109.859,166199999.0
2005-08-25 08:40:00,109.862,109.862,109.843,109.861,359799999.0
2005-08-25 08:41:00,109.853,109.865,109.844,109.844,223899994.0
2005-08-25 08:42:00,109.833,109.848,109.825,109.833,242299997.0
2005-08-25 08:43:00,109.826,109.846,109.813,109.813,370899995.0
2005-08-25 08:44:00,109.809,109.864,109.809,109.86,327000001.0
2005-08-25 08:45:00,109.833,109.857,109.83,109.839,239799999.0
2005-08-25 08:46:00,109.847,109.849,109.821,109.821,300600000.0
2005-08-25 08:47:00,109.818,109.818,109.803,109.803,355800004.0
2005-08-25 08:48:00,109.809,109.824,109.791,109.796,337499998.0
2005-08-25 08:49:00,109.802,109.824,109.796,109.8,424099997.0
2005-08-25 08:50:00,109.804,109.836,109.799,109.799,210799998.0
2005-08-25 08:51:00,109.787,109.822,109.786,109.801,235000002.0
2005-08-25 08:52:00,109.81,109.826,109.802,109.816,259900005.0
2005-08-25 08:53:00,109.827,109.838,109.804,109.813,313999996.0
2005-08-25 08:54:00,109.828,109.829,109.803,109.806,440099994.0
2005-08-25 08:55:00,109.805,109.829,109.805,109.806,198399997.0
2005-08-25 08:56:00,109.807,109.821,109.784,109.784,287100002.0
2005-08-25 08:57:00,109.785,109.787,109.777,109.785,264700002.0
2005-08-25 08:58:00,109.792,109.8,109.784,109.791,145600002.0
2005-08-25 08:59:00,109.806,109.833,109.806,109.828,150199999.0
2005-08-25 09:00:00,109.818,109.827,109.797,109.797,315000001.0
2005-08-25 09:01:00,109.795,109.817,109.795,109.81,294799999.0
2005-08-25 09:02:00,109.808,109.808,109.797,109.8,206100001.0
2005-08-25 09:03:00,109.807,109.81,109.801,109.801,234400004.0
2005-08-25 09:04:00,109.812,109.822,109.797,109.797,79199999.0
2005-08-25 09:05:00,109.804,109.825,109.803,109.818,254400001.0
2005-08-25 09:06:00,109.803,109.829,109.803,109.826,236300001.0
2005-08-25 09:07:00,109.837,109.856,109.817,109.817,215999996.0
2005-08-25 09:08:00,109.827,109.849,109.798,109.849,293600004.0
2005-08-25 09:09:00,109.853,109.855,109.832,109.849,226700000.0
2005-08-25 09:10:00,109.828,109.859,109.823,109.835,216799999.0
2005-08-25 09:11:00,109.838,109.856,109.836,109.844,252900007.0
2005-08-25 09:12:00,109.838,109.85,109.829,109.829,269100006.0
2005-08-25 09:13:00,109.833,109.833,109.817,109.82,274499995.0
2005-08-25 09:14:00,109.837,109.837,109.804,109.804,139200002.0
2005-08-25 09:15:00,109.823,109.826,109.812,109.816,294100004.0
2005-08-25 09:16:00,109.8,109.838,109.799,109.826,197899996.0
2005-08-25 09:17:00,109.831,109.853,109.822,109.848,204099999.0
2005-08-25 09:18:00,109.83,109.83,109.804,109.809,151100003.0
2005-08-25 09:19:00,109.819,109.843,109.819,109.824,284100003.0
2005-08-25 09:20:00,109.836,109.852,109.819,109.85,188699998.0
2005-08-25 09:21:00,109.853,109.866,109.832,109.832,334200005.0
2005-08-25 09:22:00,109.826,109.856,109.826,109.839,182400000.0
2005-08-25 09:23:00,109.84,109.86,109.836,109.845,298300005.0
2005-08-25 09:24:00,109.857,109.881,109.857,109.873,140800003.0
2005-08-25 09:25:00,109.868,109.9,109.866,109.891,203399998.0
2005-08-25 09:26:00,109.868,109.89,109.853,109.873,241300003.0
2005-08-25 09:27:00,109.867,109.881,109.858,109.865,367300005.0
2005-08-25 09:28:00,109.865,109.871,109.828,109.847,384299991.0
2005-08-25 09:29:00,109.847,109.885,109.841,109.885,263799997.0
2005-08-25 09:30:00,109.862,109.88,109.835,109.88,229700002.0
2005-08-25 09:31:00,109.859,109.868,109.857,109.865,166900001.0
2005-08-25 09:32:00,109.855,109.868,109.847,109.865,117899999.0
2005-08-25 09:33:00,109.885,109.895,109.857,109.865,155400002.0
2005-08-25 09:34:00,109.838,109.857,109.835,109.846,358900004.0
2005-08-25 09:35:00,109.848,109.868,109.848,109.866,154200004.0
2005-08-25 09:36:00,109.886,109.897,109.857,109.857,254700003.0
2005-08-25 09:37:00,109.871,109.893,109.854,109.854,208499996.0
2005-08-25 09:38:00,109.856,109.877,109.848,109.864,237799993.0
2005-08-25 09:39:00,109.852,109.854,109.824,109.836,227899999.0
2005-08-25 09:40:00,109.833,109.873,109.815,109.873,351100007.0
2005-08-25 09:41:00,109.84,109.867,109.84,109.852,329900004.0
2005-08-25 09:42:00,109.85,109.866,109.846,109.862,251999997.0
2005-08-25 09:43:00,109.863,109.864,109.837,109.858,72599999.0
2005-08-25 09:44:00,109.85,109.855,109.842,109.843,198900003.0
2005-08-25 09:45:00,109.871,109.878,109.841,109.841,374000002.0
2005-08-25 09:46:00,109.847,109.873,109.847,109.864,343900006.0
2005-08-25 09:47:00,109.844,109.853,109.844,109.853,195300001.0
2005-08-25 09:48:00,109.842,109.861,109.84,109.857,227399996.0
2005-08-25 09:49:00,109.87,109.88,109.852,109.857,274499995.0
2005-08-25 09:50:00,109.856,109.882,109.856,109.882,190400003.0
2005-08-25 09:51:00,109.882,109.901,109.882,109.886,54399998.0
2005-08-25 09:52:00,109.88,109.9,109.871,109.895,331800003.0
2005-08-25 09:53:00,109.91,109.92,109.878,109.889,335399998.0
2005-08-25 09:54:00,109.884,109.921,109.884,109.904,238399998.0
2005-08-25 09:55:00,109.907,109.932,109.907,109.924,131500003.0
2005-08-25 09:56:00,109.897,109.91,109.897,109.906,53600000.0
2005-08-25 09:57:00,109.923,109.938,109.914,109.938,199700003.0
2005-08-25 09:58:00,109.932,109.935,109.914,109.918,274600002.0
2005-08-25 09:59:00,109.912,109.923,109.909,109.913,70599997.0
2005-08-25 10:00:00,109.907,109.942,109.906,109.942,235099997.0
2005-08-25 10:01:00,109.923,109.953,109.923,109.953,156600000.0
2005-08-25 10:02:00,109.96,109.962,109.947,109.962,253699997.0
2005-08-25 10:03:00,109.945,109.959,109.942,109.955,340400000.0
2005-08-25 10:04:00,109.975,109.986,109.955,109.955,342700007.0
2005-08-25 10:05:00,109.977,109.993,109.962,109.965,243499996.0
2005-08-25 10:06:00,109.965,110.0,109.965,109.966,385799999.0
2005-08-25 10:07:00,109.975,109.99,109.971,109.99,276800004.0
2005-08-25 10:08:00,110.0,110.039,109.996,110.039,267500001.0
2005-08-25 10:09:00,110.052,110.056,110.04,110.053,160200000.0
2005-08-25 10:10:00,110.041,110.055,110.021,110.055,165600000.0
2005-08-25 10:11:00,110.033,110.033,110.005,110.022,267100002.0
2005-08-25 10:12:00,110.024,110.032,110.006,110.017,155599998.0
2005-08-25 10:13:00,110.007,110.028,110.007,110.018,201100005.0
2005-08-25 10:14:00,110.03,110.045,110.005,110.038,292400002.0
2005-08-25 10:15:00,110.038,110.061,110.03,110.043,331000001.0
2005-08-25 10:16:00,110.043,110.049,110.027,110.038,301099995.0
2005-08-25 10:17:00,110.04,110.04,110.014,110.022,244899997.0
2005-08-25 10:18:00,110.037,110.052,110.023,110.03,304599996.0
2005-08-25 10:19:00,110.05,110.063,110.021,110.023,263100005.0
2005-08-25 10:20:00,110.03,110.051,110.026,110.044,133399997.0
2005-08-25 10:21:00,110.022,110.027,109.999,109.999,149400000.0
2005-08-25 10:22:00,109.98,110.034,109.98,110.012,342000002.0
2005-08-25 10:23:00,109.996,109.999,109.987,109.99,412400002.0
2005-08-25 10:24:00,110.007,110.008,110.003,110.008,69299998.0
2005-08-25 10:25:00,110.013,110.029,110.013,110.025,362200000.0
2005-08-25 10:26:00,110.035,110.049,110.013,110.013,267200004.0
2005-08-25 10:27:00,110.009,110.024,110.009,110.024,42300000.0
2005-08-25 10:28:00,110.025,110.037,110.01,110.035,290499991.0
2005-08-25 10:29:00,109.988,110.021,109.987,110.006,213199997.0
2005-08-25 10:30:00,110.01,110.013,109.987,110.001,259199996.0
2005-08-25 10:31:00,109.966,109.966,109.917,109.932,201799999.0
2005-08-25 10:32:00,109.935,109.94,109.917,109.93,279799999.0
2005-08-25 10:33:00,109.927,109.927,109.913,109.913,109700001.0
2005-08-25 10:34:00,109.913,109.942,109.913,109.923,250399995.0
2005-08-25 10:35:00,109.935,109.951,109.925,109.949,120900000.0
2005-08-25 10:36:00,109.947,109.962,109.907,109.907,144299998.0
2005-08-25 10:37:00,109.908,109.943,109.9,109.9,423399993.0
2005-08-25 10:38:00,109.922,109.928,109.899,109.909,320399998.0
2005-08-25 10:39:00,109.932,109.932,109.912,109.916,165399999.0
2005-08-25 10:40:00,109.925,109.937,109.909,109.925,374000009.0
2005-08-25 10:41:00,109.936,109.954,109.936,109.946,133800001.0
2005-08-25 10:42:00,109.942,109.961,109.926,109.961,261399998.0
2005-08-25 10:43:00,109.936,109.951,109.925,109.927,209999999.0
2005-08-25 10:44:00,109.927,109.935,109.908,109.908,416599999.0
2005-08-25 10:45:00,109.923,109.942,109.91,109.935,182500002.0
2005-08-25 10:46:00,109.935,109.945,109.924,109.929,266000002.0
2005-08-25 10:47:00,109.925,109.941,109.909,109.925,286699996.0
2005-08-25 10:48:00,109.933,109.946,109.914,109.914,216700000.0
2005-08-25 10:49:00,109.912,109.94,109.912,109.926,164999999.0
2005-08-25 10:50:00,109.925,109.943,109.925,109.925,310100004.0
2005-08-25 10:51:00,109.925,109.943,109.919,109.924,364200003.0
2005-08-25 10:52:00,109.934,109.954,109.912,109.912,306300000.0
2005-08-25 10:53:00,109.905,109.913,109.903,109.905,88400000.0
2005-08-25 10:54:00,109.91,109.931,109.91,109.914,159900002.0
2005-08-25 10:55:00,109.912,109.93,109.902,109.902,431199998.0
2005-08-25 10:56:00,109.932,109.951,109.894,109.901,235199999.0
2005-08-25 10:57:00,109.888,109.92,109.88,109.913,264799999.0
2005-08-25 10:58:00,109.887,109.918,109.879,109.911,164900003.0
2005-08-25 10:59:00,109.932,109.935,109.907,109.916,235699996.0
2005-08-25 11:00:00,109.913,109.921,109.899,109.899,166800001.0
2005-08-25 11:01:00,109.908,109.908,109.888,109.888,313099998.0
2005-08-25 11:02:00,109.894,109.93,109.894,109.919,154299997.0
2005-08-25 11:03:00,109.903,109.93,109.898,109.911,303099999.0
2005-08-25 11:04:00,109.895,109.899,109.881,109.883,322099998.0
2005-08-25 11:05:00,109.895,109.911,109.881,109.894,365800004.0
2005-08-25 11:06:00,109.895,109.909,109.88,109.889,283000000.0
2005-08-25 11:07:00,109.869,109.888,109.869,109.881,263099998.0
2005-08-25 11:08:00,109.897,109.905,109.862,109.872,210399998.0
2005-08-25 11:09:00,109.87,109.874,109.86,109.871,129300001.0
2005-08-25 11:10:00,109.869,109.869,109.848,109.849,192900003.0
2005-08-25 11:11:00,109.857,109.886,109.857,109.886,195500004.0
2005-08-25 11:12:00,109.85,109.884,109.839,109.883,316800007.0
2005-08-25 11:13:00,109.872,109.899,109.872,109.899,162300003.0
2005-08-25 11:14:00,109.908,109.932,109.908,109.924,412299996.0
2005-08-25 11:15:00,109.937,109.947,109.918,109.935,343600003.0
2005-08-25 11:16:00,109.885,109.939,109.885,109.924,146599998.0
2005-08-25 11:17:00,109.921,109.958,109.919,109.95,388299995.0
2005-08-25 11:18:00,109.957,109.971,109.939,109.952,164600003.0
2005-08-25 11:19:00,109.963,109.968,109.943,109.962,404299999.0
2005-08-25 11:20:00,109.952,109.955,109.929,109.946,247700000.0
2005-08-25 11:21:00,109.952,109.955,109.91,109.95,254099999.0
2005-08-25 11:22:00,109.962,109.963,109.924,109.952,286600004.0
2005-08-25 11:23:00,109.943,109.943,109.938,109.938,156700000.0
2005-08-25 11:24:00,109.942,109.958,109.934,109.934,103100000.0
2005-08-25 11:25:00,109.934,109.967,109.934,109.95,162199997.0
2005-08-25 11:26:00,109.96,109.973,109.941,109.941,116600004.0
2005-08-25 11:27:00,109.945,109.963,109.945,109.951,59699999.0
2005-08-25 11:28:00,109.943,109.943,109.925,109.925,229699999.0
2005-08-25 11:29:00,109.947,109.955,109.925,109.944,151100002.0
2005-08-25 11:30:00,109.95,109.95,109.897,109.925,460200004.0
2005-08-25 11:31:00,109.943,109.943,109.908,109.914,154100002.0
2005-08-25 11:32:00,109.938,109.938,109.883,109.894,339600003.0
2005-08-25 11:33:00,109.905,109.941,109.901,109.91,336799997.0
2005-08-25 11:34:00,109.917,109.943,109.917,109.943,207100000.0
2005-08-25 11:35:00,109.928,109.929,109.889,109.909,329900002.0
2005-08-25 11:36:00,109.905,109.911,109.904,109.907,164000001.0
2005-08-25 11:37:00,109.898,109.898,109.874,109.892,251200002.0
2005-08-25 11:38:00,109.928,109.928,109.868,109.897,260799998.0
2005-08-25 11:39:00,109.912,109.916,109.893,109.902,170100000.0
2005-08-25 11:40:00,109.906,109.908,109.881,109.892,176400002.0
2005-08-25 11:41:00,109.89,109.919,109.89,109.907,330900001.0
2005-08-25 11:42:00,109.888,109.912,109.875,109.896,180400001.0
2005-08-25 11:43:00,109.898,109.906,109.867,109.867,168700002.0
2005-08-25 11:44:00,109.878,109.903,109.865,109.885,263700001.0
2005-08-25 11:45:00,109.902,109.934,109.902,109.929,327600002.0
2005-08-25 11:46:00,109.905,109.905,109.898,109.905,248899998.0
2005-08-25 11:47:00,109.936,109.936,109.904,109.915,267799992.0
2005-08-25 11:48:00,109.937,109.937,109.894,109.908,309100001.0
2005-08-25 11:49:00,109.925,109.942,109.923,109.923,240399993.0
2005-08-25 11:50:00,109.917,109.919,109.897,109.919,281999997.0
2005-08-25 11:51:00,109.9,109.934,109.9,109.927,355200004.0
2005-08-25 11:52:00,109.926,109.926,109.89,109.904,273799998.0
2005-08-25 11:53:00,109.897,109.932,109.897,109.908,320000002.0
2005-08-25 11:54:00,109.9,109.934,109.887,109.919,311400003.0
2005-08-25 11:55:00,109.922,109.939,109.9,109.939,384500000.0
2005-08-25 11:56:00,109.908,109.944,109.899,109.928,300300004.0
2005-08-25 11:57:00,109.915,109.933,109.915,109.923,196600002.0
2005-08-25 11:58:00,109.923,109.932,109.912,109.917,340300003.0
2005-08-25 11:59:00,109.913,109.941,109.903,109.925,220199997.0
2005-08-25 12:00:00,109.913,109.935,109.904,109.931,304099993.0
2005-08-25 12:01:00,109.915,109.927,109.91,109.912,236700006.0
2005-08-25 12:02:00,109.908,109.931,109.894,109.925,274700003.0
2005-08-25 12:03:00,109.935,109.952,109.914,109.914,185199997.0
2005-08-25 12:04:00,109.91,109.941,109.904,109.923,283500003.0
2005-08-25 12:05:00,109.932,109.965,109.932,109.965,200400001.0
2005-08-25 12:06:00,109.963,109.963,109.915,109.936,283500000.0
2005-08-25 12:07:00,109.943,109.961,109.932,109.961,211499999.0
2005-08-25 12:08:00,109.956,109.977,109.944,109.97,236099999.0
2005-08-25 12:09:00,109.948,109.963,109.937,109.951,333700005.0
2005-08-25 12:10:00,109.959,109.963,109.94,109.94,130099997.0
2005-08-25 12:11:00,109.935,109.954,109.919,109.924,326000000.0
2005-08-25 12:12:00,109.945,109.95,109.918,109.932,147100000.0
2005-08-25 12:13:00,109.933,109.961,109.926,109.95,267500002.0
2005-08-25 12:14:00,109.923,109.923,109.9,109.908,427900005.0
2005-08-25 12:15:00,109.922,109.934,109.907,109.907,112900000.0
2005-08-25 12:16:00,109.917,109.932,109.885,109.885,218799999.0
2005-08-25 12:17:00,109.897,109.908,109.87,109.908,362200005.0
2005-08-25 12:18:00,109.885,109.911,109.869,109.91,196699997.0
2005-08-25 12:19:00,109.895,109.904,109.892,109.896,198700000.0
2005-08-25 12:20:00,109.887,109.889,109.859,109.859,220900001.0
2005-08-25 12:21:00,109.863,109.879,109.858,109.878,333200000.0
2005-08-25 12:22:00,109.873,109.889,109.873,109.874,111599999.0
2005-08-25 12:23:00,109.865,109.904,109.865,109.889,174200000.0
2005-08-25 12:24:00,109.863,109.891,109.85,109.888,342600002.0
2005-08-25 12:25:00,109.871,109.9,109.871,109.882,264000001.0
2005-08-25 12:26:00,109.893,109.899,109.864,109.877,134100004.0
2005-08-25 12:27:00,109.883,109.906,109.873,109.9,259199991.0
2005-08-25 12:28:00,109.875,109.909,109.858,109.893,363400000.0
2005-08-25 12:29:00,109.882,109.887,109.866,109.871,271199999.0
2005-08-25 12:30:00,109.872,109.886,109.866,109.88,160500000.0
2005-08-25 12:31:00,109.871,109.88,109.85,109.873,297100001.0
2005-08-25 12:32:00,109.87,109.89,109.863,109.871,209600003.0
2005-08-25 12:33:00,109.868,109.868,109.843,109.849,182500000.0
2005-08-25 12:34:00,109.845,109.855,109.838,109.845,161400003.0
2005-08-25 12:35:00,109.862,109.883,109.861,109.862,262900004.0
2005-08-25 12:36:00,109.86,109.87,109.832,109.848,187100001.0
2005-08-25 12:37:00,109.857,109.871,109.846,109.852,353700006.0
2005-08-25 12:38:00,109.863,109.873,109.85,109.852,406800002.0
2005-08-25 12:39:00,109.872,109.884,109.846,109.846,172800002.0
2005-08-25 12:40:00,109.857,109.871,109.838,109.838,232700003.0
2005-08-25 12:41:00,109.85,109.86,109.828,109.843,295300003.0
2005-08-25 12:42:00,109.83,109.876,109.829,109.868,205599999.0
2005-08-25 12:43:00,109.853,109.876,109.852,109.854,211600005.0
2005-08-25 12:44:00,109.858,109.865,109.845,109.845,364700001.0
2005-08-25 12:45:00,109.852,109.869,109.851,109.857,333200002.0
2005-08-25 12:46:00,109.869,109.869,109.832,109.832,314800005.0
2005-08-25 12:47:00,109.852,109.854,109.828,109.839,299399994.0
2005-08-25 12:48:00,109.829,109.866,109.829,109.845,395799995.0
2005-08-25 12:49:00,109.848,109.875,109.848,109.854,189099998.0
2005-08-25 12:50:00,109.843,109.883,109.843,109.866,156800000.0
2005-08-25 12:51:00,109.872,109.897,109.872,109.876,231899998.0
2005-08-25 12:52:00,109.886,109.909,109.878,109.892,208200000.0
2005-08-25 12:53:00,109.89,109.902,109.89,109.902,257200002.0
2005-08-25 12:54:00,109.919,109.934,109.902,109.916,439999991.0
2005-08-25 12:55:00,109.925,109.94,109.925,109.931,148900003.0
2005-08-25 12:56:00,109.91,109.944,109.901,109.943,288999996.0
2005-08-25 12:57:00,109.923,109.934,109.904,109.904,202999999.0
2005-08-25 12:58:00,109.908,109.919,109.878,109.889,342300006.0
2005-08-25 12:59:00,109.891,109.932,109.884,109.917,346400003.0
2005-08-25 13:00:00,109.902,109.931,109.901,109.92,360399996.0
2005-08-25 13:01:00,109.924,109.945,109.924,109.94,243900003.0
2005-08-25 13:02:00,109.946,109.949,109.946,109.949,39200001.0
2005-08-25 13:03:00,109.965,109.975,109.919,109.95,233800000.0
2005-08-25 13:04:00,109.938,109.954,109.927,109.927,204399998.0
2005-08-25 13:05:00,109.926,109.954,109.926,109.94,246099996.0
2005-08-25 13:06:00,109.925,109.943,109.909,109.943,124399997.0
2005-08-25 13:07:00,109.932,109.941,109.908,109.93,313300001.0
2005-08-25 13:08:00,109.93,109.943,109.923,109.933,155000001.0
2005-08-25 13:09:00,109.927,109.941,109.919,109.929,363000003.0
2005-08-25 13:10:00,109.928,109.943,109.915,109.943,247600002.0
2005-08-25 13:11:00,109.93,109.946,109.911,109.914,234099995.0
2005-08-25 13:12:00,109.917,109.93,109.902,109.908,271999998.0
2005-08-25 13:13:00,109.94,109.945,109.904,109.904,262200003.0
2005-08-25 13:14:00,109.905,109.934,109.905,109.918,242100003.0
2005-08-25 13:15:00,109.911,109.928,109.91,109.91,312699998.0
2005-08-25 13:16:00,109.931,109.932,109.899,109.913,255600001.0
2005-08-25 13:17:00,109.91,109.92,109.904,109.912,282100001.0
2005-08-25 13:18:00,109.915,109.925,109.89,109.923,350200004.0
2005-08-25 13:19:00,109.914,109.914,109.883,109.883,198300002.0
2005-08-25 13:20:00,109.88,109.904,109.878,109.904,191599998.0
2005-08-25 13:21:00,109.902,109.902,109.87,109.882,162100003.0
2005-08-25 13:22:00,109.872,109.907,109.864,109.886,479600012.0
2005-08-25 13:23:00,109.873,109.873,109.841,109.85,406000005.0
2005-08-25 13:24:00,109.858,109.871,109.838,109.85,176499999.0
2005-08-25 13:25:00,109.85,109.872,109.844,109.852,497100001.0
2005-08-25 13:26:00,109.847,109.859,109.834,109.843,204000004.0
2005-08-25 13:27:00,109.843,109.868,109.823,109.849,316200001.0
2005-08-25 13:28:00,109.852,109.862,109.843,109.862,225699998.0
2005-08-25 13:29:00,109.853,109.891,109.849,109.886,212099996.0
2005-08-25 13:30:00,109.86,109.883,109.855,109.868,240300003.0
2005-08-25 13:31:00,109.859,109.872,109.859,109.863,194899999.0
2005-08-25 13:32:00,109.868,109.887,109.86,109.869,324600003.0
2005-08-25 13:33:00,109.878,109.889,109.864,109.873,367300000.0
2005-08-25 13:34:00,109.865,109.896,109.861,109.896,151800003.0
2005-08-25 13:35:00,109.86,109.898,109.86,109.891,165000001.0
2005-08-25 13:36:00,109.878,109.913,109.878,109.913,352699999.0
2005-08-25 13:37:00,109.893,109.926,109.88,109.926,109200000.0
2005-08-25 13:38:00,109.892,109.911,109.89,109.906,97100000.0
2005-08-25 13:39:00,109.916,109.925,109.903,109.905,424900000.0
2005-08-25 13:40:00,109.893,109.937,109.876,109.935,178499998.0
2005-08-25 13:41:00,109.91,109.915,109.905,109.91,241699999.0
2005-08-25 13:42:00,109.938,109.939,109.903,109.903,64199998.0
2005-08-25 13:43:00,109.913,109.918,109.889,109.891,337800002.0
2005-08-25 13:44:00,109.894,109.903,109.888,109.903,357499998.0
2005-08-25 13:45:00,109.888,109.913,109.884,109.895,250300003.0
2005-08-25 13:46:00,109.899,109.937,109.899,109.92,378300001.0
2005-08-25 13:47:00,109.935,109.942,109.921,109.926,322899998.0
2005-08-25 13:48:00,109.942,109.947,109.916,109.947,264300000.0
2005-08-25 13:49:00,109.937,109.961,109.937,109.944,127900000.0
2005-08-25 13:50:00,109.943,109.964,109.91,109.914,229700003.0
2005-08-25 13:51:00,109.914,109.934,109.914,109.928,128699999.0
2005-08-25 13:52:00,109.919,109.943,109.901,109.901,272200002.0
2005-08-25 13:53:00,109.901,109.94,109.901,109.919,354999995.0
2005-08-25 13:54:00,109.927,109.94,109.901,109.905,181399997.0
2005-08-25 13:55:00,109.903,109.903,109.885,109.888,175699999.0
2005-08-25 13:56:00,109.876,109.9,109.868,109.892,252199998.0
2005-08-25 13:57:00,109.895,109.905,109.857,109.876,110700002.0
2005-08-25 13:58:00,109.896,109.907,109.872,109.89,289300004.0
2005-08-25 13:59:00,109.889,109.912,109.889,109.903,261999998.0
2005-08-25 14:00:00,109.92,109.937,109.914,109.925,222500003.0
2005-08-25 14:01:00,109.929,109.965,109.929,109.942,132299998.0
2005-08-25 14:02:00,109.943,109.965,109.93,109.948,90200000.0
2005-08-25 14:03:00,109.958,109.976,109.942,109.965,123900002.0
2005-08-25 14:04:00,109.972,109.977,109.937,109.937,189700000.0
2005-08-25 14:05:00,109.975,110.003,109.975,109.998,305000003.0
2005-08-25 14:06:00,110.0,110.002,109.966,109.994,200099999.0
2005-08-25 14:07:00,109.99,109.994,109.96,109.964,271099998.0
2005-08-25 14:08:00,109.979,110.015,109.979,110.013,188500000.0
2005-08-25 14:09:00,110.016,110.016,110.001,110.003,85999999.0
2005-08-25 14:10:00,110.012,110.031,110.011,110.023,220600000.0
2005-08-25 14:11:00,110.035,110.054,110.03,110.054,359999998.0
2005-08-25 14:12:00,110.042,110.047,110.021,110.03,302600005.0
2005-08-25 14:13:00,110.007,110.007,109.993,109.996,177500002.0
2005-08-25 14:14:00,110.014,110.038,109.997,109.997,175699998.0
2005-08-25 14:15:00,110.001,110.001,109.98,109.98,423199994.0
2005-08-25 14:16:00,109.982,109.988,109.969,109.975,310800001.0
2005-08-25 14:17:00,109.972,109.988,109.965,109.976,222699998.0
2005-08-25 14:18:00,109.965,110.003,109.965,109.969,221600007.0
2005-08-25 14:19:00,109.948,109.973,109.939,109.968,257200001.0
2005-08-25 14:20:00,109.983,110.002,109.983,109.986,164899999.0
2005-08-25 14:21:00,109.982,109.986,109.97,109.972,237300001.0
2005-08-25 14:22:00,109.977,109.982,109.963,109.976,142000004.0
2005-08-25 14:23:00,109.975,109.987,109.962,109.973,336600003.0
2005-08-25 14:24:00,109.98,109.985,109.965,109.965,469800013.0
2005-08-25 14:25:00,109.972,109.977,109.929,109.937,218600001.0
2005-08-25 14:26:00,109.957,109.975,109.943,109.943,271000005.0
2005-08-25 14:27:00,109.928,109.945,109.917,109.938,211700004.0
2005-08-25 14:28:00,109.953,109.97,109.94,109.97,328400003.0
2005-08-25 14:29:00,109.925,109.945,109.919,109.945,347100000.0
2005-08-25 14:30:00,109.955,109.959,109.937,109.946,258699997.0
2005-08-25 14:31:00,109.948,109.98,109.947,109.98,224599993.0
2005-08-25 14:32:00,109.985,110.005,109.971,109.971,326699993.0
2005-08-25 14:33:00,109.965,109.986,109.965,109.976,173899997.0
2005-08-25 14:34:00,109.982,109.997,109.981,109.989,244100000.0
2005-08-25 14:35:00,109.953,109.978,109.934,109.957,165900002.0
2005-08-25 14:36:00,109.97,109.974,109.935,109.942,216399999.0
2005-08-25 14:37:00,109.945,109.955,109.931,109.935,241100002.0
2005-08-25 14:38:00,109.942,109.951,109.928,109.94,207900002.0
2005-08-25 14:39:00,109.942,109.942,109.934,109.935,177600000.0
2005-08-25 14:40:00,109.942,109.964,109.919,109.919,283100001.0
2005-08-25 14:41:00,109.923,109.923,109.914,109.92,91500000.0
2005-08-25 14:42:00,109.923,109.937,109.91,109.91,303999997.0
2005-08-25 14:43:00,109.911,109.911,109.878,109.888,259200001.0
2005-08-25 14:44:00,109.902,109.913,109.861,109.861,218999996.0
2005-08-25 14:45:00,109.861,109.872,109.851,109.853,241099998.0
2005-08-25 14:46:00,109.863,109.877,109.852,109.856,289100007.0
2005-08-25 14:47:00,109.845,109.878,109.845,109.858,181100004.0
2005-08-25 14:48:00,109.857,109.893,109.856,109.866,258199997.0
2005-08-25 14:49:00,109.867,109.906,109.867,109.906,231499998.0
2005-08-25 14:50:00,109.872,109.9,109.859,109.878,291700003.0
2005-08-25 14:51:00,109.884,109.911,109.884,109.901,135899999.0
2005-08-25 14:52:00,109.897,109.918,109.897,109.915,223700003.0
2005-08-25 14:53:00,109.92,109.944,109.91,109.933,257899999.0
2005-08-25 14:54:00,109.933,109.934,109.91,109.919,249900001.0
2005-08-25 14:55:00,109.937,109.937,109.903,109.907,189800002.0
2005-08-25 14:56:00,109.91,109.948,109.905,109.948,132600004.0
2005-08-25 14:57:00,109.953,109.954,109.932,109.951,207200001.0
2005-08-25 14:58:00,109.947,109.947,109.913,109.918,238100003.0
2005-08-25 14:59:00,109.929,109.951,109.908,109.908,226200004.0
2005-08-25 15:00:00,109.875,109.887,109.87,109.878,215699999.0
2005-08-25 15:01:00,109.875,109.886,109.865,109.874,238399996.0
2005-08-25 15:02:00,109.879,109.897,109.871,109.871,75099998.0
2005-08-25 15:03:00,109.902,109.907,109.881,109.889,84399998.0
2005-08-25 15:04:00,109.868,109.893,109.86,109.886,180800003.0
2005-08-25 15:05:00,109.905,109.923,109.887,109.923,217699999.0
2005-08-25 15:06:00,109.899,109.905,109.896,109.905,339800004.0
2005-08-25 15:07:00,109.887,109.906,109.886,109.899,122499999.0
2005-08-25 15:08:00,109.905,109.911,109.897,109.902,221900002.0
2005-08-25 15:09:00,109.908,109.936,109.908,109.936,225700005.0
2005-08-25 15:10:00,109.91,109.919,109.901,109.917,278700002.0
2005-08-25 15:11:00,109.932,109.935,109.903,109.916,293699998.0
2005-08-25 15:12:00,109.933,109.948,109.914,109.933,274000003.0
2005-08-25 15:13:00,109.923,109.931,109.901,109.918,201699999.0
2005-08-25 15:14:00,109.898,109.932,109.889,109.925,269199999.0
2005-08-25 15:15:00,109.901,109.901,109.881,109.881,96500002.0
2005-08-25 15:16:00,109.888,109.903,109.872,109.893,234600001.0
2005-08-25 15:17:00,109.915,109.921,109.886,109.903,327400003.0
2005-08-25 15:18:00,109.897,109.897,109.876,109.882,194299998.0
2005-08-25 15:19:00,109.878,109.895,109.857,109.857,209300002.0
2005-08-25 15:20:00,109.852,109.883,109.851,109.867,468400007.0
2005-08-25 15:21:00,109.871,109.901,109.871,109.877,299099996.0
2005-08-25 15:22:00,109.866,109.898,109.866,109.878,198200000.0
2005-08-25 15:23:00,109.87,109.906,109.859,109.898,208800002.0
2005-08-25 15:24:00,109.886,109.893,109.872,109.88,242299997.0
2005-08-25 15:25:00,109.887,109.92,109.886,109.903,287099999.0
2005-08-25 15:26:00,109.91,109.919,109.91,109.916,261299996.0
2005-08-25 15:27:00,109.91,109.93,109.902,109.921,184800001.0
2005-08-25 15:28:00,109.93,109.939,109.91,109.933,356000005.0
2005-08-25 15:29:00,109.933,109.945,109.933,109.945,55300001.0
2005-08-25 15:30:00,109.945,109.979,109.931,109.979,183999996.0
2005-08-25 15:31:00,110.003,110.017,110.003,110.017,270600009.0
2005-08-25 15:32:00,110.006,110.045,110.006,110.036,106400000.0
2005-08-25 15:33:00,110.035,110.047,109.985,109.985,163199997.0
2005-08-25 15:34:00,110.012,110.019,109.998,110.012,277900003.0
2005-08-25 15:35:00,110.002,110.017,110.002,110.007,170299998.0
2005-08-25 15:36:00,110.012,110.038,110.006,110.028,203900002.0
2005-08-25 15:37:00,110.018,110.029,109.99,109.99,276299997.0
2005-08-25 15:38:00,110.011,110.011,109.976,109.98,247800002.0
2005-08-25 15:39:00,109.988,109.988,109.953,109.966,121400002.0
2005-08-25 15:40:00,109.971,109.99,109.954,109.987,124099999.0
2005-08-25 15:41:00,109.97,109.973,109.959,109.967,251999995.0
2005-08-25 15:42:00,109.97,109.976,109.934,109.948,342199997.0
2005-08-25 15:43:00,109.985,109.985,109.947,109.969,144500000.0
2005-08-25 15:44:00,109.977,110.005,109.977,109.984,122499999.0
2005-08-25 15:45:00,109.981,109.994,109.971,109.989,329199998.0
2005-08-25 15:46:00,109.994,109.999,109.981,109.996,258900003.0
2005-08-25 15:47:00,110.01,110.031,109.997,110.002,345700000.0
2005-08-25 15:48:00,109.989,109.993,109.98,109.982,298000003.0
2005-08-25 15:49:00,110.0,110.007,109.972,109.972,146500001.0
2005-08-25 15:50:00,109.973,109.986,109.951,109.956,335500001.0
2005-08-25 15:51:00,109.955,109.966,109.938,109.944,180300001.0
2005-08-25 15:52:00,109.964,109.967,109.94,109.945,313599998.0
2005-08-25 15:53:00,109.948,109.948,109.923,109.933,220900002.0
2005-08-25 15:54:00,109.929,109.932,109.92,109.92,225200001.0
2005-08-25 15:55:00,109.929,109.935,109.909,109.911,201000000.0
2005-08-25 15:56:00,109.914,109.922,109.882,109.919,229499996.0
2005-08-25 15:57:00,109.907,109.922,109.907,109.922,215999996.0
2005-08-25 15:58:00,109.919,109.93,109.904,109.912,224800000.0
2005-08-25 15:59:00,109.927,109.947,109.927,109.928,306000003.0
2005-08-25 16:00:00,109.914,109.945,109.911,109.935,161300000.0
2005-08-25 16:01:00,109.923,109.932,109.917,109.928,105500001.0
2005-08-25 16:02:00,109.915,109.932,109.908,109.916,235300003.0
2005-08-25 16:03:00,109.932,109.949,109.912,109.912,286999999.0
2005-08-25 16:04:00,109.894,109.901,109.887,109.887,288700000.0
2005-08-25 16:05:00,109.9,109.919,109.888,109.892,195699997.0
2005-08-25 16:06:00,109.89,109.919,109.884,109.911,222100004.0
2005-08-25 16:07:00,109.89,109.89,109.886,109.886,242700003.0
2005-08-25 16:08:00,109.887,109.894,109.855,109.861,290400000.0
2005-08-25 16:09:00,109.872,109.898,109.871,109.883,247200004.0
2005-08-25 16:10:00,109.879,109.901,109.879,109.88,239099997.0
2005-08-25 16:11:00,109.888,109.905,109.88,109.88,39300000.0
2005-08-25 16:12:00,109.892,109.9,109.878,109.878,226700003.0
2005-08-25 16:13:00,109.882,109.897,109.882,109.892,179399997.0
2005-08-25 16:14:00,109.898,109.901,109.892,109.897,190199999.0
2005-08-25 16:15:00,109.903,109.921,109.9,109.92,251699993.0
2005-08-25 16:16:00,109.928,109.931,109.906,109.931,216200003.0
2005-08-25 16:17:00,109.923,109.923,109.905,109.905,189100001.0
2005-08-25 16:18:00,109.895,109.93,109.89,109.928,122299998.0
2005-08-25 16:19:00,109.925,109.937,109.913,109.937,282599995.0
2005-08-25 16:20:00,109.937,109.938,109.907,109.908,207100004.0
2005-08-25 16:21:00,109.935,109.945,109.903,109.912,230700001.0
2005-08-25 16:22:00,109.94,109.958,109.94,109.95,241600003.0
2005-08-25 16:23:00,109.946,109.971,109.923,109.923,251399999.0
2005-08-25 16:24:00,109.906,109.919,109.898,109.912,319800000.0
2005-08-25 16:25:00,109.908,109.932,109.9,109.923,226400001.0
2005-08-25 16:26:00,109.928,109.948,109.92,109.933,388300005.0
2005-08-25 16:27:00,109.933,109.964,109.932,109.943,292100005.0
2005-08-25 16:28:00,109.955,109.963,109.945,109.959,195399999.0
2005-08-25 16:29:00,109.94,109.945,109.925,109.94,411599999.0
2005-08-25 16:30:00,109.946,109.953,109.934,109.943,200100001.0
2005-08-25 16:31:00,109.965,109.969,109.934,109.952,210299998.0
2005-08-25 16:32:00,109.943,109.968,109.943,109.966,265499998.0
2005-08-25 16:33:00,109.99,109.994,109.976,109.994,309900003.0
2005-08-25 16:34:00,109.99,110.008,109.98,109.988,209400000.0
2005-08-25 16:35:00,109.978,109.987,109.969,109.972,318400002.0
2005-08-25 16:36:00,109.967,109.973,109.949,109.953,230899998.0
2005-08-25 16:37:00,109.94,109.951,109.94,109.942,443000000.0
2005-08-25 16:38:00,109.952,109.96,109.923,109.935,111500000.0
2005-08-25 16:39:00,109.932,109.955,109.91,109.935,269000003.0
2005-08-25 16:40:00,109.93,109.956,109.919,109.94,367899997.0
2005-08-25 16:41:00,109.952,109.953,109.945,109.953,243899995.0
2005-08-25 16:42:00,109.946,109.972,109.935,109.961,313099994.0
2005-08-25 16:43:00,109.951,109.969,109.946,109.946,234100001.0
2005-08-25 16:44:00,109.935,109.953,109.924,109.939,325599995.0
2005-08-25 16:45:00,109.95,109.979,109.942,109.962,363300006.0
2005-08-25 16:46:00,109.968,109.975,109.931,109.944,383600008.0
2005-08-25 16:47:00,109.965,109.977,109.952,109.962,192799998.0
2005-08-25 16:48:00,109.973,109.999,109.964,109.999,219500004.0
2005-08-25 16:49:00,109.988,110.024,109.988,110.023,260099998.0
2005-08-25 16:50:00,110.027,110.047,110.027,110.031,249499996.0
2005-08-25 16:51:00,110.042,110.063,110.022,110.022,279200002.0
2005-08-25 16:52:00,110.003,110.029,109.998,110.006,341800000.0
2005-08-25 16:53:00,110.01,110.01,109.991,110.004,437799997.0
2005-08-25 16:54:00,110.011,110.011,109.982,109.992,201900000.0
2005-08-25 16:55:00,109.983,110.018,109.983,110.018,287499999.0
2005-08-25 16:56:00,109.985,110.01,109.975,109.995,212600000.0
2005-08-25 16:57:00,110.009,110.018,109.982,109.982,438299994.0
2005-08-25 16:58:00,109.992,109.998,109.971,109.971,311400005.0
2005-08-25 16:59:00,109.982,110.02,109.982,110.016,279400001.0
2005-08-25 17:00:00,110.025,110.036,110.012,110.026,428499999.0
2005-08-25 17:01:00,110.021,110.021,109.988,109.99,379799996.0
2005-08-25 17:02:00,109.998,109.998,109.988,109.99,122999999.0
2005-08-25 17:03:00,110.008,110.008,109.966,109.97,97099999.0
2005-08-25 17:04:00,109.982,109.984,109.938,109.939,405800003.0
2005-08-25 17:05:00,109.946,109.946,109.927,109.934,350399995.0
2005-08-25 17:06:00,109.933,109.953,109.932,109.948,337099998.0
2005-08-25 17:07:00,109.932,109.958,109.931,109.942,182500001.0
2005-08-25 17:08:00,109.943,109.974,109.937,109.937,246000004.0
2005-08-25 17:09:00,109.947,109.96,109.934,109.934,310899995.0
2005-08-25 17:10:00,109.936,109.961,109.92,109.953,259300004.0
2005-08-25 17:11:00,109.948,109.987,109.944,109.968,279799996.0
2005-08-25 17:12:00,109.958,109.982,109.955,109.955,123500001.0
2005-08-25 17:13:00,109.96,109.961,109.931,109.935,334799998.0
2005-08-25 17:14:00,109.925,109.948,109.922,109.941,113900001.0
2005-08-25 17:15:00,109.937,109.95,109.919,109.933,329199999.0
2005-08-25 17:16:00,109.937,109.957,109.937,109.955,242000000.0
2005-08-25 17:17:00,109.953,109.983,109.953,109.96,226099995.0
2005-08-25 17:18:00,109.963,109.968,109.957,109.958,92499999.0
2005-08-25 17:19:00,109.969,109.996,109.969,109.99,148400000.0
2005-08-25 17:20:00,109.979,110.004,109.949,110.004,182400004.0
2005-08-25 17:21:00,110.022,110.044,110.017,110.017,250100004.0
2005-08-25 17:22:00,109.999,109.999,109.968,109.974,122200001.0
2005-08-25 17:23:00,109.973,109.984,109.943,109.947,184699997.0
2005-08-25 17:24:00,109.941,109.941,109.904,109.904,249400001.0
2005-08-25 17:25:00,109.917,109.943,109.899,109.899,245800002.0
2005-08-25 17:26:00,109.888,109.917,109.888,109.916,106100000.0
2005-08-25 17:27:00,109.945,109.955,109.919,109.936,258200003.0
2005-08-25 17:28:00,109.939,109.955,109.906,109.906,272300003.0
2005-08-25 17:29:00,109.882,109.926,109.882,109.892,314000001.0
2005-08-25 17:30:00,109.866,109.866,109.854,109.854,158400005.0
2005-08-25 17:31:00,109.866,109.888,109.866,109.887,198599999.0
2005-08-25 17:32:00,109.892,109.9,109.871,109.895,308900006.0
2005-08-25 17:33:00,109.907,109.937,109.907,109.935,328899997.0
2005-08-25 17:34:00,109.951,109.968,109.935,109.943,310700000.0
2005-08-25 17:35:00,109.934,109.934,109.888,109.888,253199999.0
2005-08-25 17:36:00,109.897,109.935,109.888,109.892,257999998.0
2005-08-25 17:37:00,109.875,109.893,109.864,109.874,195399994.0
2005-08-25 17:38:00,109.848,109.848,109.808,109.821,103800001.0
2005-08-25 17:39:00,109.817,109.839,109.817,109.837,223299999.0
2005-08-25 17:40:00,109.837,109.874,109.831,109.847,275599998.0
2005-08-25 17:41:00,109.847,109.903,109.847,109.875,242000005.0
2005-08-25 17:42:00,109.868,109.901,109.864,109.871,372700000.0
2005-08-25 17:43:00,109.862,109.881,109.862,109.873,289799995.0
2005-08-25 17:44:00,109.886,109.887,109.835,109.835,116400000.0
2005-08-25 17:45:00,109.838,109.862,109.833,109.862,245200004.0
2005-08-25 17:46:00,109.85,109.868,109.85,109.866,87200002.0
2005-08-25 17:47:00,109.88,109.9,109.862,109.9,127599997.0
2005-08-25 17:48:00,109.915,109.93,109.905,109.93,212700001.0
2005-08-25 17:49:00,109.93,109.938,109.899,109.899,303700001.0
2005-08-25 17:50:00,109.896,109.932,109.896,109.904,292599998.0
2005-08-25 17:51:00,109.893,109.902,109.886,109.893,328299998.0
2005-08-25 17:52:00,109.926,109.929,109.876,109.876,156699998.0
2005-08-25 17:53:00,109.897,109.911,109.878,109.881,216400004.0
2005-08-25 17:54:00,109.887,109.923,109.887,109.918,127200004.0
2005-08-25 17:55:00,109.904,109.933,109.904,109.918,211899998.0
2005-08-25 17:56:00,109.931,109.966,109.931,109.966,185500005.0
2005-08-25 17:57:00,109.992,109.993,109.948,109.957,232000005.0
2005-08-25 17:58:00,109.947,109.947,109.938,109.946,144000003.0
2005-08-25 17:59:00,109.956,110.012,109.956,109.991,199000004.0
2005-08-25 18:00:00,109.971,109.987,109.952,109.952,215400000.0
2005-08-25 18:01:00,109.95,109.96,109.89,109.91,1954700005.0
2005-08-25 18:02:00,109.92,109.92,109.91,109.91,1954700005.0
2005-08-25 18:03:00,109.92,109.93,109.92,109.93,1954700005.0
2005-08-25 18:04:00,109.94,109.95,109.94,109.95,1954700005.0
2005-08-25 18:05:00,109.95,109.96,109.95,109.96,1954700005.0
2005-08-25 18:06:00,109.96,109.96,109.96,109.96,1954700005.0
2005-08-25 18:07:00,109.95,109.96,109.92,109.92,1954700005.0
2005-08-25 18:08:00,109.93,109.93,109.92,109.92,1954700005.0
2005-08-25 18:09:00,109.93,109.95,109.93,109.93,1954700005.0
2005-08-25 18:10:00,109.93,109.95,109.93,109.95,1954700005.0
2005-08-25 18:11:00,109.96,109.96,109.95,109.95,1954700005.0
2005-08-25 18:12:00,109.94,109.95,109.94,109.94,1954700005.0
2005-08-25 18:14:00,109.93,109.93,109.93,109.93,1954700005.0
2005-08-25 18:15:00,109.92,109.92,109.89,109.9,1954700005.0
2005-08-25 18:16:00,109.91,109.92,109.91,109.91,1954700005.0
2005-08-25 18:17:00,109.894,109.929,109.894,109.929,1954700005.0
2005-08-25 18:18:00,109.93,109.93,109.92,109.93,1971999994.0
2005-08-25 18:19:00,109.92,109.92,109.92,109.92,1971999994.0
2005-08-25 18:20:00,109.93,109.93,109.92,109.92,1971999994.0
2005-08-25 18:21:00,109.93,109.93,109.92,109.92,1971999994.0
2005-08-25 18:22:00,109.93,109.95,109.92,109.92,1971999994.0
2005-08-25 18:23:00,109.93,109.93,109.92,109.92,1971999994.0
2005-08-25 18:24:00,109.93,109.96,109.93,109.96,1971999994.0
2005-08-25 18:25:00,109.95,109.96,109.95,109.95,1971999994.0
2005-08-25 18:26:00,109.934,109.953,109.922,109.926,1971999994.0
2005-08-25 18:27:00,109.953,109.963,109.931,109.952,1657799999.0
2005-08-25 18:28:00,109.93,109.93,109.93,109.93,2091799995.0
2005-08-25 18:29:00,109.94,109.95,109.94,109.94,2091799995.0
2005-08-25 18:31:00,109.921,109.943,109.908,109.927,2091799995.0
2005-08-25 18:32:00,109.92,109.92,109.92,109.92,1834400003.0
2005-08-25 18:34:00,109.93,109.93,109.92,109.92,1834400003.0
2005-08-25 18:35:00,109.91,109.95,109.91,109.95,1834400003.0
2005-08-25 18:36:00,109.927,109.929,109.912,109.923,1834400003.0
2005-08-25 18:37:00,109.913,109.937,109.913,109.915,1128399997.0
2005-08-25 18:38:00,109.94,109.942,109.903,109.93,1176800002.0
2005-08-25 18:39:00,109.909,109.935,109.909,109.909,791500003.0
2005-08-25 18:40:00,109.93,109.941,109.902,109.902,1323699989.0
2005-08-25 18:41:00,109.904,109.921,109.899,109.917,1821000012.0
2005-08-25 18:42:00,109.918,109.918,109.888,109.907,1993900010.0
2005-08-25 18:43:00,109.904,109.912,109.887,109.901,1120400004.0
2005-08-25 18:44:00,109.886,109.901,109.886,109.888,751199992.0
2005-08-25 18:45:00,109.896,109.944,109.896,109.91,1860400008.0
2005-08-25 18:46:00,109.918,109.924,109.908,109.924,1434800009.0
2005-08-25 18:47:00,109.93,109.955,109.92,109.92,613699996.0
2005-08-25 18:48:00,109.917,109.947,109.903,109.903,988800005.0
2005-08-25 18:49:00,109.925,109.936,109.908,109.911,1304300000.0
2005-08-25 18:50:00,109.928,109.928,109.887,109.899,1980100004.0
2005-08-25 18:51:00,109.904,109.948,109.904,109.931,1430800004.0
2005-08-25 18:52:00,109.948,109.991,109.948,109.979,1890299989.0
2005-08-25 18:53:00,109.963,109.963,109.947,109.955,1543799997.0
2005-08-25 18:54:00,109.978,110.001,109.961,109.985,1745000003.0
2005-08-25 18:55:00,109.955,109.987,109.955,109.962,1852699988.0
2005-08-25 18:56:00,109.935,109.973,109.935,109.965,371200009.0
2005-08-25 18:57:00,109.968,109.992,109.952,109.975,1026799988.0
2005-08-25 18:58:00,109.947,109.984,109.937,109.959,1367500007.0
2005-08-25 18:59:00,109.958,109.982,109.957,109.973,1782500004.0
2005-08-25 19:00:00,109.979,109.988,109.946,109.949,636499990.0
2005-08-25 19:01:00,109.968,109.981,109.939,109.981,736400004.0
2005-08-25 19:02:00,109.956,109.976,109.947,109.955,627999996.0
2005-08-25 19:03:00,109.947,109.985,109.947,109.95,1579799999.0
2005-08-25 19:04:00,109.974,109.993,109.93,109.98,907199998.0
2005-08-25 19:05:00,109.982,109.982,109.945,109.97,684100006.0
2005-08-25 19:06:00,109.96,109.974,109.938,109.974,1183399994.0
2005-08-25 19:07:00,109.951,109.962,109.949,109.962,2003000006.0
2005-08-25 19:08:00,109.965,109.984,109.965,109.973,1723000002.0
2005-08-25 19:09:00,109.992,109.998,109.966,109.966,804499992.0
2005-08-25 19:10:00,109.985,109.997,109.967,109.982,773599995.0
2005-08-25 19:11:00,109.98,109.985,109.963,109.97,850100001.0
2005-08-25 19:12:00,109.973,110.002,109.961,109.982,1158999998.0
2005-08-25 19:13:00,109.98,109.99,109.958,109.963,729400006.0
2005-08-25 19:14:00,109.958,109.975,109.941,109.941,687700001.0
2005-08-25 19:15:00,109.947,110.002,109.947,109.982,2043300000.0
2005-08-25 19:16:00,109.982,110.006,109.952,109.954,763799993.0
2005-08-25 19:17:00,109.956,109.96,109.944,109.96,1207300001.0
2005-08-25 19:18:00,109.961,109.993,109.951,109.981,920699994.0
2005-08-25 19:19:00,109.977,109.977,109.952,109.954,1374399999.0
2005-08-25 19:20:00,109.957,109.985,109.957,109.98,773399990.0
2005-08-25 19:21:00,109.954,109.975,109.954,109.975,1392500012.0
2005-08-25 19:22:00,109.985,109.988,109.939,109.954,937699998.0
2005-08-25 19:24:00,109.96,110.0,109.959,109.959,1429799996.0
2005-08-25 19:25:00,109.981,109.995,109.963,109.97,1276799993.0
2005-08-25 19:26:00,109.96,109.96,109.96,109.96,1954599991.0
2005-08-25 19:27:00,109.978,109.99,109.951,109.983,1954599991.0
2005-08-25 19:28:00,109.974,109.987,109.945,109.945,1196300008.0
2005-08-25 19:29:00,109.949,109.991,109.949,109.983,789099997.0
2005-08-25 19:30:00,109.954,109.994,109.942,109.959,727800008.0
2005-08-25 19:31:00,109.946,109.976,109.922,109.922,1483199987.0
2005-08-25 19:32:00,109.929,109.966,109.913,109.935,1587400007.0
2005-08-25 19:33:00,109.936,109.957,109.929,109.94,982400012.0
2005-08-25 19:34:00,109.936,109.949,109.911,109.927,931200000.0
2005-08-25 19:35:00,109.925,109.949,109.902,109.908,1217300008.0
2005-08-25 19:36:00,109.898,109.94,109.898,109.94,592699995.0
2005-08-25 19:37:00,109.94,109.953,109.929,109.929,79200000.0
2005-08-25 19:38:00,109.935,109.964,109.908,109.94,818100002.0
2005-08-25 19:39:00,109.938,109.958,109.921,109.93,1250000014.0
2005-08-25 19:40:00,109.971,109.971,109.904,109.923,794800015.0
2005-08-25 19:41:00,109.942,109.966,109.93,109.955,1335899999.0
2005-08-25 19:42:00,109.947,109.952,109.941,109.941,1016400000.0
2005-08-25 19:43:00,109.944,109.999,109.944,109.98,455799996.0
2005-08-25 19:44:00,109.953,109.987,109.951,109.967,1007499989.0
2005-08-25 19:45:00,109.958,109.983,109.943,109.949,743000002.0
2005-08-25 19:46:00,109.945,109.966,109.921,109.947,1407799999.0
2005-08-25 19:47:00,109.949,109.963,109.933,109.939,580100000.0
2005-08-25 19:48:00,109.92,109.929,109.907,109.91,1534800010.0
2005-08-25 19:49:00,109.932,109.947,109.903,109.918,578499997.0
2005-08-25 19:50:00,109.918,109.938,109.896,109.91,814900002.0
2005-08-25 19:51:00,109.908,109.938,109.908,109.917,666099997.0
2005-08-25 19:52:00,109.919,109.947,109.913,109.924,726399988.0
2005-08-25 19:53:00,109.908,109.927,109.89,109.905,1255300000.0
2005-08-25 19:54:00,109.905,109.936,109.889,109.911,1639699988.0
2005-08-25 19:55:00,109.918,109.937,109.895,109.898,759999999.0
2005-08-25 19:56:00,109.922,109.926,109.884,109.915,1014100005.0
2005-08-25 19:57:00,109.909,109.94,109.909,109.925,661599997.0
2005-08-25 19:58:00,109.927,109.96,109.91,109.948,1511799997.0
2005-08-25 19:59:00,109.95,109.95,109.916,109.943,984899990.0
2005-08-25 20:00:00,109.942,109.95,109.918,109.928,151600000.0
2005-08-25 20:01:00,109.92,109.937,109.895,109.899,572299990.0
2005-08-25 20:02:00,109.891,109.927,109.876,109.895,1112999995.0
2005-08-25 20:03:00,109.922,109.935,109.9,109.917,617099998.0
2005-08-25 20:04:00,109.912,109.937,109.891,109.907,737700008.0
2005-08-25 20:05:00,109.902,109.928,109.893,109.907,1099499997.0
2005-08-25 20:06:00,109.902,109.933,109.892,109.917,1651900003.0
2005-08-25 20:07:00,109.91,109.93,109.909,109.909,942900002.0
2005-08-25 20:08:00,109.929,109.94,109.898,109.915,1008300002.0
2005-08-25 20:09:00,109.911,109.939,109.899,109.914,742299998.0
2005-08-25 20:10:00,109.918,109.939,109.912,109.928,756199997.0
2005-08-25 20:11:00,109.93,109.946,109.908,109.909,1693400009.0
2005-08-25 20:13:00,109.936,109.948,109.916,109.916,799700008.0
2005-08-25 20:14:00,109.917,109.918,109.907,109.915,1110300003.0
2005-08-25 20:15:00,109.91,109.954,109.91,109.922,1152799995.0
2005-08-25 20:16:00,109.922,109.948,109.922,109.94,1264299997.0
2005-08-25 20:17:00,109.945,109.951,109.911,109.915,918099999.0
2005-08-25 20:18:00,109.907,109.944,109.907,109.938,174000000.0
2005-08-25 20:19:00,109.941,109.949,109.914,109.918,972799997.0
2005-08-25 20:20:00,109.928,109.939,109.909,109.909,878399999.0
2005-08-25 20:21:00,109.905,109.92,109.882,109.882,1565400012.0
2005-08-25 20:22:00,109.881,109.904,109.861,109.872,1342900002.0
2005-08-25 20:23:00,109.867,109.901,109.863,109.88,1042099998.0
2005-08-25 20:24:00,109.871,109.908,109.871,109.88,740200004.0
2005-08-25 20:25:00,109.895,109.901,109.878,109.89,820400005.0
2005-08-25 20:26:00,109.873,109.905,109.867,109.88,674500009.0
2005-08-25 20:27:00,109.867,109.907,109.861,109.885,1055800001.0
2005-08-25 20:28:00,109.859,109.888,109.852,109.876,2122200006.0
2005-08-25 20:29:00,109.88,109.89,109.88,109.88,2061999997.0
2005-08-25 20:30:00,109.89,109.91,109.88,109.91,2061999997.0
2005-08-25 20:31:00,109.9,109.939,109.9,109.913,2061999997.0
2005-08-25 20:32:00,109.906,109.931,109.9,109.923,2004500000.0
2005-08-25 20:33:00,109.897,109.927,109.893,109.898,533600001.0
2005-08-25 20:34:00,109.926,109.927,109.887,109.913,535099999.0
2005-08-25 20:35:00,109.914,109.919,109.889,109.889,525499993.0
2005-08-25 20:36:00,109.888,109.906,109.875,109.885,501099999.0
2005-08-25 20:37:00,109.874,109.906,109.87,109.881,383399995.0
2005-08-25 20:38:00,109.875,109.899,109.865,109.893,1042399993.0
2005-08-25 20:39:00,109.875,109.896,109.86,109.86,1073199992.0
2005-08-25 20:40:00,109.86,109.87,109.86,109.87,1050500002.0
2005-08-25 20:41:00,109.861,109.867,109.827,109.855,1050500002.0
2005-08-25 20:42:00,109.845,109.888,109.845,109.852,1155700005.0
2005-08-25 20:43:00,109.854,109.887,109.854,109.865,1360100006.0
2005-08-25 20:44:00,109.865,109.887,109.835,109.865,1396099999.0
2005-08-25 20:45:00,109.873,109.887,109.842,109.842,1433499996.0
2005-08-25 20:46:00,109.873,109.883,109.847,109.857,1258599995.0
2005-08-25 20:47:00,109.881,109.889,109.847,109.857,2111400017.0
2005-08-25 20:48:00,109.873,109.885,109.848,109.88,1721300002.0
2005-08-25 20:49:00,109.86,109.886,109.859,109.862,1138499998.0
2005-08-25 20:50:00,109.883,109.907,109.873,109.888,1679699987.0
2005-08-25 20:51:00,109.887,109.898,109.868,109.886,774600000.0
2005-08-25 20:52:00,109.877,109.907,109.877,109.905,158099998.0
2005-08-25 20:53:00,109.909,109.94,109.909,109.94,1120800000.0
2005-08-25 20:54:00,109.919,109.959,109.919,109.949,563600002.0
2005-08-25 20:55:00,109.939,109.958,109.922,109.922,1636600004.0
2005-08-25 20:56:00,109.928,109.957,109.912,109.929,672299986.0
2005-08-25 20:57:00,109.922,109.922,109.889,109.89,1539400021.0
2005-08-25 20:58:00,109.9,109.91,109.9,109.91,2112999994.0
2005-08-25 20:59:00,109.9,109.92,109.9,109.92,2112999994.0
2005-08-25 21:00:00,109.906,109.906,109.852,109.887,2112999994.0
2005-08-25 21:01:00,109.885,109.916,109.858,109.906,1170700009.0
2005-08-25 21:02:00,109.907,109.914,109.885,109.89,888500000.0
2005-08-25 21:03:00,109.892,109.92,109.885,109.885,1070099986.0
2005-08-25 21:04:00,109.892,109.921,109.892,109.899,559799997.0
2005-08-25 21:05:00,109.899,109.933,109.899,109.933,628600001.0
2005-08-25 21:06:00,109.934,109.934,109.898,109.909,800100004.0
2005-08-25 21:07:00,109.92,109.92,109.893,109.893,1744799991.0
2005-08-25 21:08:00,109.908,109.917,109.883,109.907,579699999.0
2005-08-25 21:09:00,109.9,109.935,109.895,109.928,354200003.0
2005-08-25 21:10:00,109.908,109.928,109.893,109.917,602300005.0
2005-08-25 21:11:00,109.907,109.924,109.903,109.919,150099999.0
2005-08-25 21:12:00,109.924,109.949,109.916,109.938,639300004.0
2005-08-25 21:13:00,109.91,109.948,109.906,109.929,692000007.0
2005-08-25 21:14:00,109.925,109.936,109.904,109.929,1605599997.0
2005-08-25 21:15:00,109.935,109.971,109.935,109.942,1454800002.0
2005-08-25 21:16:00,109.939,109.955,109.925,109.954,1044700012.0
2005-08-25 21:17:00,109.947,109.958,109.918,109.931,1774900007.0
2005-08-25 21:18:00,109.933,109.938,109.899,109.918,1269099980.0
2005-08-25 21:19:00,109.913,109.957,109.912,109.925,1240799988.0
2005-08-25 21:20:00,109.937,109.961,109.925,109.927,1229599994.0
2005-08-25 21:21:00,109.929,109.967,109.929,109.934,1191400012.0
2005-08-25 21:22:00,109.947,109.972,109.932,109.938,1636100006.0
2005-08-25 21:23:00,109.937,109.968,109.937,109.955,1053600008.0
2005-08-25 21:24:00,109.948,109.967,109.932,109.95,1717000005.0
2005-08-25 21:25:00,109.935,109.938,109.928,109.93,1623899995.0
2005-08-25 21:26:00,109.941,109.956,109.933,109.956,807299999.0
2005-08-25 21:27:00,109.928,109.933,109.925,109.928,832600008.0
2005-08-25 21:28:00,109.924,109.956,109.924,109.951,494999993.0
2005-08-25 21:29:00,109.951,109.971,109.909,109.971,862099998.0
2005-08-25 21:30:00,109.944,109.978,109.934,109.958,902199988.0
2005-08-25 21:31:00,109.937,109.945,109.937,109.945,162099995.0
2005-08-25 21:32:00,109.954,109.969,109.932,109.938,874899996.0
2005-08-25 21:33:00,109.949,109.985,109.935,109.957,567900003.0
2005-08-25 21:34:00,109.965,109.977,109.954,109.954,333200005.0
2005-08-25 21:35:00,109.962,109.986,109.962,109.962,240100000.0
2005-08-25 21:36:00,109.987,109.987,109.956,109.983,546900000.0
2005-08-25 21:37:00,109.962,109.975,109.955,109.975,503699997.0
2005-08-25 21:38:00,109.994,110.016,109.994,110.009,126800000.0
2005-08-25 21:39:00,110.0,110.036,109.992,110.01,429499998.0
2005-08-25 21:40:00,110.014,110.033,109.986,109.995,569700005.0
2005-08-25 21:41:00,110.0,110.032,109.998,109.998,800499999.0
2005-08-25 21:42:00,110.01,110.044,109.976,109.994,1304000004.0
2005-08-25 21:43:00,109.99,110.006,109.99,109.999,486599993.0
2005-08-25 21:44:00,109.998,110.019,109.99,109.99,1673599985.0
2005-08-25 21:45:00,109.987,110.01,109.974,109.974,587399995.0
2005-08-25 21:46:00,109.998,110.027,109.975,110.014,793700002.0
2005-08-25 21:47:00,109.992,110.0,109.98,109.985,724400006.0
2005-08-25 21:48:00,109.985,110.009,109.985,109.996,1031300001.0
2005-08-25 21:49:00,109.975,110.01,109.964,110.01,521500001.0
2005-08-25 21:50:00,110.017,110.024,109.985,110.007,426799998.0
2005-08-25 21:51:00,110.022,110.042,110.006,110.033,345400002.0
2005-08-25 21:52:00,110.04,110.045,110.014,110.027,119300001.0
2005-08-25 21:53:00,110.014,110.038,110.007,110.026,504299999.0
2005-08-25 21:54:00,110.015,110.041,110.015,110.033,681900000.0
2005-08-25 21:55:00,110.038,110.041,110.001,110.001,171800000.0
2005-08-25 21:56:00,110.01,110.046,110.01,110.033,594899990.0
2005-08-25 21:57:00,110.037,110.053,110.027,110.053,276900000.0
2005-08-25 21:58:00,110.065,110.077,110.043,110.054,359599999.0
2005-08-25 21:59:00,110.06,110.086,110.054,110.06,618000000.0
2005-08-25 22:00:00,110.06,110.076,110.045,110.045,1100200004.0
2005-08-25 22:01:00,110.044,110.075,110.044,110.051,1111899999.0
2005-08-25 22:02:00,110.045,110.075,110.045,110.061,744100005.0
2005-08-25 22:03:00,110.053,110.066,110.043,110.043,298599999.0
2005-08-25 22:04:00,110.049,110.069,110.035,110.06,767500008.0
2005-08-25 22:05:00,110.045,110.07,110.045,110.059,144199998.0
2005-08-25 22:06:00,110.063,110.075,110.054,110.068,227099997.0
2005-08-25 22:07:00,110.06,110.087,110.046,110.087,331099991.0
2005-08-25 22:08:00,110.061,110.08,110.052,110.064,409399999.0
2005-08-25 22:09:00,110.057,110.066,110.043,110.066,243900000.0
2005-08-25 22:10:00,110.053,110.068,110.053,110.055,201300003.0
2005-08-25 22:11:00,110.052,110.079,110.05,110.057,653700001.0
2005-08-25 22:12:00,110.082,110.085,110.052,110.081,245199996.0
2005-08-25 22:13:00,110.05,110.085,110.05,110.062,280200002.0
2005-08-25 22:14:00,110.047,110.055,110.027,110.035,192999998.0
2005-08-25 22:15:00,110.038,110.046,110.022,110.039,173299999.0
2005-08-25 22:16:00,110.045,110.053,110.03,110.05,795299993.0
2005-08-25 22:17:00,110.033,110.064,110.033,110.057,428500000.0
2005-08-25 22:18:00,110.072,110.088,110.045,110.07,423400002.0
2005-08-25 22:19:00,110.075,110.096,110.057,110.079,354100001.0
2005-08-25 22:20:00,110.088,110.103,110.079,110.098,289399995.0
2005-08-25 22:21:00,110.097,110.097,110.053,110.065,172999999.0
2005-08-25 22:22:00,110.068,110.084,110.059,110.078,352500009.0
2005-08-25 22:23:00,110.041,110.056,110.022,110.027,350999995.0
2005-08-25 22:24:00,110.045,110.05,110.016,110.03,84100001.0
2005-08-25 22:25:00,110.042,110.052,110.036,110.052,270899997.0
2005-08-25 22:26:00,110.045,110.045,110.023,110.037,230700001.0
2005-08-25 22:27:00,110.035,110.067,110.02,110.037,696899990.0
2005-08-25 22:28:00,110.042,110.067,110.042,110.065,237599998.0
2005-08-25 22:29:00,110.038,110.052,110.028,110.028,273200003.0
2005-08-25 22:30:00,110.057,110.063,110.039,110.049,364200002.0
2005-08-25 22:31:00,110.04,110.04,110.021,110.03,99200001.0
2005-08-25 22:32:00,110.051,110.063,110.029,110.047,446000003.0
2005-08-25 22:33:00,110.068,110.075,110.038,110.041,724400001.0
2005-08-25 22:34:00,110.04,110.065,110.029,110.03,790400007.0
2005-08-25 22:35:00,110.031,110.038,110.018,110.021,335900002.0
2005-08-25 22:36:00,110.05,110.062,110.03,110.049,935200001.0
2005-08-25 22:37:00,110.05,110.055,110.037,110.037,148300001.0
2005-08-25 22:38:00,110.042,110.056,110.033,110.033,379100000.0
2005-08-25 22:39:00,110.035,110.062,110.03,110.057,274699999.0
2005-08-25 22:40:00,110.057,110.074,110.028,110.028,510899996.0
2005-08-25 22:41:00,110.043,110.059,110.034,110.056,159800004.0
2005-08-25 22:42:00,110.035,110.051,110.035,110.041,185399999.0
2005-08-25 22:43:00,110.035,110.068,110.031,110.042,262599997.0
2005-08-25 22:44:00,110.062,110.064,110.038,110.039,211999998.0
2005-08-25 22:45:00,110.063,110.063,110.042,110.042,554099995.0
2005-08-25 22:46:00,110.048,110.061,110.008,110.027,396900003.0
2005-08-25 22:47:00,110.033,110.053,109.996,109.996,281899998.0
2005-08-25 22:48:00,110.017,110.029,109.995,109.995,221200002.0
2005-08-25 22:49:00,110.011,110.023,109.997,110.01,246999995.0
2005-08-25 22:50:00,110.002,110.037,110.002,110.011,428600000.0
2005-08-25 22:51:00,110.016,110.035,110.011,110.03,533599996.0
2005-08-25 22:52:00,110.002,110.015,110.002,110.005,364500003.0
2005-08-25 22:53:00,109.997,110.026,109.993,109.994,416699997.0
2005-08-25 22:54:00,109.991,110.02,109.991,110.013,276800000.0
2005-08-25 22:55:00,110.01,110.024,109.997,110.007,325800005.0
2005-08-25 22:56:00,109.99,109.995,109.985,109.985,325300000.0
2005-08-25 22:57:00,110.001,110.015,109.988,109.988,618199999.0
2005-08-25 22:58:00,110.016,110.026,109.99,110.004,304699999.0
2005-08-25 22:59:00,109.988,110.039,109.988,110.033,506699999.0
2005-08-25 23:00:00,110.045,110.055,110.024,110.046,214000000.0
2005-08-25 23:01:00,110.045,110.051,110.025,110.048,327100004.0
2005-08-25 23:02:00,110.052,110.057,110.035,110.057,260299997.0
2005-08-25 23:03:00,110.043,110.056,110.036,110.036,136900000.0
2005-08-25 23:04:00,110.07,110.071,110.034,110.034,158099999.0
2005-08-25 23:05:00,110.022,110.045,110.018,110.029,471799997.0
2005-08-25 23:06:00,110.045,110.067,110.045,110.058,139000000.0
2005-08-25 23:07:00,110.067,110.067,110.033,110.045,271200002.0
2005-08-25 23:08:00,110.055,110.062,110.037,110.054,264799997.0
2005-08-25 23:09:00,110.06,110.07,110.027,110.027,196800001.0
2005-08-25 23:10:00,110.062,110.066,110.036,110.048,266300001.0
2005-08-25 23:11:00,110.045,110.067,110.034,110.056,204200002.0
2005-08-25 23:12:00,110.053,110.054,110.022,110.037,172600001.0
2005-08-25 23:13:00,110.045,110.054,110.028,110.054,331300001.0
2005-08-25 23:14:00,110.041,110.066,110.035,110.055,295900003.0
2005-08-25 23:15:00,110.043,110.08,110.043,110.071,355300008.0
2005-08-25 23:16:00,110.069,110.076,110.045,110.045,269400001.0
2005-08-25 23:17:00,110.062,110.081,110.06,110.072,233400001.0
2005-08-25 23:18:00,110.077,110.093,110.068,110.082,156999998.0
2005-08-25 23:19:00,110.085,110.1,110.069,110.074,192100000.0
2005-08-25 23:20:00,110.068,110.09,110.054,110.081,114699999.0
2005-08-25 23:21:00,110.076,110.078,110.033,110.044,218699998.0
2005-08-25 23:22:00,110.067,110.077,110.045,110.065,170899997.0
2005-08-25 23:23:00,110.075,110.088,110.061,110.064,159899998.0
2005-08-25 23:24:00,110.088,110.089,110.041,110.048,234700001.0
2005-08-25 23:25:00,110.04,110.07,110.037,110.067,310799999.0
2005-08-25 23:26:00,110.054,110.063,110.05,110.057,237199997.0
2005-08-25 23:27:00,110.013,110.069,110.013,110.059,295099999.0
2005-08-25 23:28:00,110.055,110.075,110.053,110.053,290799996.0
2005-08-25 23:29:00,110.076,110.079,110.049,110.049,136300003.0
2005-08-25 23:30:00,110.055,110.087,110.055,110.086,211300001.0
2005-08-25 23:31:00,110.082,110.086,110.06,110.073,179000000.0
2005-08-25 23:32:00,110.05,110.059,110.03,110.049,286800000.0
2005-08-25 23:33:00,110.055,110.065,110.034,110.039,195600003.0
2005-08-25 23:34:00,110.064,110.07,110.028,110.031,56999999.0
2005-08-25 23:35:00,110.033,110.063,110.033,110.05,202500003.0
2005-08-25 23:36:00,110.053,110.057,110.026,110.057,244400003.0
2005-08-25 23:37:00,110.048,110.054,110.034,110.048,228099996.0
2005-08-25 23:38:00,110.052,110.061,110.017,110.017,203399997.0
2005-08-25 23:39:00,110.011,110.024,109.99,110.017,262900000.0
2005-08-25 23:40:00,110.014,110.033,110.001,110.001,384100002.0
2005-08-25 23:41:00,109.993,110.024,109.979,110.001,217200001.0
2005-08-25 23:42:00,110.007,110.022,110.0,110.011,124800003.0
2005-08-25 23:43:00,110.002,110.021,110.002,110.017,175799997.0
2005-08-25 23:44:00,109.99,109.998,109.99,109.99,266200001.0
2005-08-25 23:45:00,109.998,110.023,109.998,110.016,237099999.0
2005-08-25 23:46:00,110.042,110.048,110.035,110.037,374800000.0
2005-08-25 23:47:00,110.04,110.079,110.04,110.078,237900005.0
2005-08-25 23:48:00,110.075,110.088,110.055,110.08,292000001.0
2005-08-25 23:49:00,110.065,110.081,110.029,110.029,276099999.0
2005-08-25 23:50:00,110.034,110.078,110.034,110.07,184700000.0
2005-08-25 23:51:00,110.062,110.068,110.035,110.051,314700006.0
2005-08-25 23:52:00,110.06,110.06,110.036,110.048,250400000.0
2005-08-25 23:53:00,110.043,110.058,110.025,110.058,383599996.0
2005-08-25 23:54:00,110.07,110.075,110.032,110.038,250999998.0
2005-08-25 23:55:00,110.049,110.057,110.025,110.04,332300003.0
2005-08-25 23:56:00,110.05,110.059,110.026,110.026,270299999.0
2005-08-25 23:57:00,110.035,110.064,110.035,110.06,177800001.0
2005-08-25 23:58:00,110.055,110.066,110.029,110.053,350000002.0
2005-08-25 23:59:00,110.078,110.078,110.014,110.014,240300005.0
2005-08-26 00:00:00,110.013,110.028,110.008,110.018,216799995.0
2005-08-26 00:01:00,110.01,110.033,110.006,110.012,468400006.0
2005-08-26 00:02:00,110.022,110.045,109.999,109.999,280299999.0
2005-08-26 00:03:00,110.002,110.011,109.976,109.976,234899992.0
2005-08-26 00:04:00,109.986,110.008,109.982,109.993,394799994.0
2005-08-26 00:05:00,110.002,110.008,109.982,109.995,218000003.0
2005-08-26 00:06:00,109.991,110.038,109.991,110.036,343200000.0
2005-08-26 00:07:00,110.035,110.067,110.024,110.057,356100000.0
2005-08-26 00:08:00,110.062,110.071,110.038,110.043,243699997.0
2005-08-26 00:09:00,110.022,110.05,110.021,110.045,303700003.0
2005-08-26 00:10:00,110.05,110.078,110.041,110.043,199299997.0
2005-08-26 00:11:00,110.047,110.071,110.047,110.06,253499996.0
2005-08-26 00:12:00,110.053,110.076,110.053,110.069,245700000.0
2005-08-26 00:13:00,110.053,110.082,110.045,110.07,175699998.0
2005-08-26 00:14:00,110.072,110.078,110.048,110.05,233899995.0
2005-08-26 00:15:00,110.055,110.066,110.055,110.061,144400003.0
2005-08-26 00:16:00,110.085,110.091,110.051,110.058,231100005.0
2005-08-26 00:17:00,110.071,110.084,110.046,110.055,223999999.0
2005-08-26 00:18:00,110.052,110.076,110.046,110.066,314699991.0
2005-08-26 00:19:00,110.058,110.076,110.055,110.057,265200006.0
2005-08-26 00:20:00,110.067,110.071,110.053,110.07,316600003.0
2005-08-26 00:21:00,110.057,110.068,110.042,110.054,228799996.0
2005-08-26 00:22:00,110.063,110.07,110.054,110.07,294499998.0
2005-08-26 00:23:00,110.063,110.074,110.049,110.074,316899999.0
2005-08-26 00:24:00,110.077,110.077,110.047,110.053,390300003.0
2005-08-26 00:25:00,110.057,110.076,110.057,110.065,179400002.0
2005-08-26 00:26:00,110.06,110.082,110.06,110.061,218699996.0
2005-08-26 00:27:00,110.09,110.09,110.059,110.072,101200001.0
2005-08-26 00:28:00,110.076,110.081,110.066,110.067,307000000.0
2005-08-26 00:29:00,110.097,110.097,110.069,110.074,266300003.0
2005-08-26 00:30:00,110.072,110.082,110.068,110.069,153699997.0
2005-08-26 00:31:00,110.07,110.095,110.07,110.07,281400002.0
2005-08-26 00:32:00,110.075,110.093,110.075,110.085,186700001.0
2005-08-26 00:33:00,110.098,110.098,110.068,110.074,280000001.0
2005-08-26 00:34:00,110.055,110.077,110.054,110.06,304800005.0
2005-08-26 00:35:00,110.057,110.08,110.057,110.076,241699997.0
2005-08-26 00:36:00,110.07,110.075,110.064,110.066,188700001.0
2005-08-26 00:37:00,110.053,110.072,110.048,110.063,249500001.0
2005-08-26 00:38:00,110.05,110.075,110.048,110.058,142200000.0
2005-08-26 00:39:00,110.066,110.076,110.054,110.076,302999999.0
2005-08-26 00:40:00,110.088,110.101,110.088,110.096,168899998.0
2005-08-26 00:41:00,110.085,110.11,110.075,110.108,261300004.0
2005-08-26 00:42:00,110.09,110.109,110.087,110.109,255699999.0
2005-08-26 00:43:00,110.113,110.119,110.105,110.111,351000001.0
2005-08-26 00:44:00,110.124,110.137,110.106,110.106,237900001.0
2005-08-26 00:45:00,110.125,110.133,110.107,110.123,124899998.0
2005-08-26 00:46:00,110.12,110.121,110.083,110.089,278300002.0
2005-08-26 00:47:00,110.102,110.111,110.094,110.094,178900003.0
2005-08-26 00:48:00,110.108,110.119,110.094,110.106,192099999.0
2005-08-26 00:49:00,110.074,110.108,110.074,110.101,224999999.0
2005-08-26 00:50:00,110.09,110.132,110.087,110.092,258399996.0
2005-08-26 00:51:00,110.103,110.111,110.08,110.086,369399998.0
2005-08-26 00:52:00,110.085,110.122,110.085,110.1,342200008.0
2005-08-26 00:53:00,110.095,110.103,109.969,109.969,257299997.0
2005-08-26 00:54:00,110.045,110.078,110.005,110.064,260599998.0
2005-08-26 00:55:00,110.06,110.08,110.029,110.08,208700004.0
2005-08-26 00:56:00,110.063,110.077,110.059,110.063,265400000.0
2005-08-26 00:57:00,110.05,110.071,110.05,110.055,293000000.0
2005-08-26 00:58:00,110.062,110.087,110.062,110.072,135299998.0
2005-08-26 00:59:00,110.087,110.124,110.087,110.117,262400004.0
2005-08-26 01:00:00,110.12,110.13,110.09,110.09,222399996.0
2005-08-26 01:01:00,110.105,110.14,110.105,110.119,229399999.0
2005-08-26 01:02:00,110.123,110.135,110.109,110.123,274800006.0
2005-08-26 01:03:00,110.117,110.134,110.113,110.115,290600004.0
2005-08-26 01:04:00,110.11,110.141,110.099,110.141,167900002.0
2005-08-26 01:05:00,110.115,110.144,110.106,110.137,208599997.0
2005-08-26 01:06:00,110.13,110.135,110.115,110.122,267500000.0
2005-08-26 01:07:00,110.127,110.141,110.117,110.124,226200000.0
2005-08-26 01:08:00,110.135,110.14,110.113,110.133,292699999.0
2005-08-26 01:09:00,110.12,110.142,110.115,110.133,166500003.0
2005-08-26 01:10:00,110.135,110.147,110.126,110.138,295399996.0
2005-08-26 01:11:00,110.135,110.171,110.135,110.158,126699999.0
2005-08-26 01:12:00,110.16,110.205,110.16,110.201,142100001.0
2005-08-26 01:13:00,110.202,110.208,110.176,110.208,213600004.0
2005-08-26 01:14:00,110.192,110.211,110.186,110.186,244900003.0
2005-08-26 01:15:00,110.19,110.225,110.19,110.225,279700000.0
2005-08-26 01:16:00,110.247,110.267,110.234,110.234,297000003.0
2005-08-26 01:17:00,110.246,110.275,110.246,110.27,289799998.0
2005-08-26 01:18:00,110.252,110.261,110.215,110.215,305499992.0
2005-08-26 01:19:00,110.209,110.222,110.203,110.213,193199999.0
2005-08-26 01:20:00,110.212,110.212,110.202,110.205,208900002.0
2005-08-26 01:21:00,110.226,110.246,110.226,110.239,213100001.0
2005-08-26 01:22:00,110.226,110.239,110.221,110.221,166599995.0
2005-08-26 01:23:00,110.258,110.259,110.213,110.213,198999995.0
2005-08-26 01:24:00,110.21,110.237,110.21,110.22,305100008.0
2005-08-26 01:25:00,110.245,110.245,110.215,110.219,333199997.0
2005-08-26 01:26:00,110.199,110.199,110.182,110.19,275799999.0
2005-08-26 01:27:00,110.215,110.223,110.206,110.206,225099996.0
2005-08-26 01:28:00,110.198,110.224,110.198,110.215,215099995.0
2005-08-26 01:29:00,110.198,110.22,110.198,110.22,83600000.0
2005-08-26 01:30:00,110.235,110.235,110.208,110.217,313699998.0
2005-08-26 01:31:00,110.238,110.277,110.238,110.251,194399992.0
2005-08-26 01:32:00,110.257,110.268,110.234,110.243,216300000.0
2005-08-26 01:33:00,110.235,110.245,110.227,110.234,269000002.0
2005-08-26 01:34:00,110.228,110.243,110.222,110.231,312299999.0
2005-08-26 01:35:00,110.245,110.256,110.233,110.234,252000004.0
2005-08-26 01:36:00,110.249,110.27,110.242,110.26,369000002.0
2005-08-26 01:37:00,110.242,110.26,110.221,110.221,201299994.0
2005-08-26 01:38:00,110.235,110.256,110.235,110.255,247099997.0
2005-08-26 01:39:00,110.247,110.256,110.228,110.228,304399993.0
2005-08-26 01:40:00,110.258,110.258,110.227,110.227,190299999.0
2005-08-26 01:41:00,110.222,110.243,110.218,110.229,246999997.0
2005-08-26 01:42:00,110.218,110.247,110.216,110.216,229500000.0
2005-08-26 01:43:00,110.227,110.234,110.182,110.19,219899996.0
2005-08-26 01:44:00,110.215,110.224,110.186,110.209,213499998.0
2005-08-26 01:45:00,110.202,110.211,110.19,110.195,291199999.0
2005-08-26 01:46:00,110.197,110.222,110.197,110.218,240100003.0
2005-08-26 01:47:00,110.207,110.219,110.193,110.194,246799998.0
2005-08-26 01:48:00,110.19,110.201,110.181,110.181,155700002.0
2005-08-26 01:49:00,110.183,110.191,110.173,110.191,207700003.0
2005-08-26 01:50:00,110.184,110.19,110.17,110.177,155200002.0
2005-08-26 01:51:00,110.203,110.215,110.19,110.195,314500001.0
2005-08-26 01:52:00,110.205,110.217,110.198,110.205,241199999.0
2005-08-26 01:53:00,110.208,110.208,110.172,110.2,246200003.0
2005-08-26 01:54:00,110.203,110.215,110.203,110.215,263000003.0
2005-08-26 01:55:00,110.22,110.243,110.212,110.243,376199999.0
2005-08-26 01:56:00,110.25,110.255,110.239,110.248,359199996.0
2005-08-26 01:57:00,110.235,110.267,110.232,110.261,189200001.0
2005-08-26 01:58:00,110.265,110.275,110.238,110.238,157099995.0
2005-08-26 01:59:00,110.229,110.272,110.227,110.272,321300001.0
2005-08-26 02:00:00,110.287,110.307,110.287,110.305,106500001.0
2005-08-26 02:01:00,110.307,110.33,110.301,110.301,289900005.0
2005-08-26 02:02:00,110.284,110.284,110.252,110.263,382100000.0
2005-08-26 02:03:00,110.279,110.333,110.279,110.322,234699998.0
2005-08-26 02:04:00,110.292,110.292,110.237,110.237,296699996.0
2005-08-26 02:05:00,110.242,110.248,110.222,110.235,449199997.0
2005-08-26 02:06:00,110.257,110.277,110.253,110.277,127700000.0
2005-08-26 02:07:00,110.253,110.27,110.253,110.268,183700002.0
2005-08-26 02:08:00,110.27,110.28,110.27,110.27,220299999.0
2005-08-26 02:09:00,110.27,110.27,110.235,110.244,327800009.0
2005-08-26 02:10:00,110.233,110.256,110.225,110.231,397499997.0
2005-08-26 02:11:00,110.224,110.224,110.2,110.2,194000002.0
2005-08-26 02:12:00,110.202,110.248,110.202,110.247,204500000.0
2005-08-26 02:13:00,110.213,110.24,110.208,110.211,269399996.0
2005-08-26 02:14:00,110.215,110.245,110.211,110.225,285600001.0
2005-08-26 02:15:00,110.235,110.242,110.218,110.219,220500000.0
2005-08-26 02:16:00,110.23,110.248,110.225,110.225,247900001.0
2005-08-26 02:17:00,110.219,110.219,110.199,110.212,175099998.0
2005-08-26 02:18:00,110.19,110.196,110.18,110.186,190199999.0
2005-08-26 02:19:00,110.19,110.225,110.19,110.203,257100003.0
2005-08-26 02:20:00,110.207,110.224,110.196,110.199,182399999.0
2005-08-26 02:21:00,110.209,110.23,110.209,110.221,285199998.0
2005-08-26 02:22:00,110.215,110.223,110.208,110.214,224900007.0
2005-08-26 02:23:00,110.203,110.22,110.196,110.203,135899999.0
2005-08-26 02:24:00,110.193,110.193,110.161,110.173,238800003.0
2005-08-26 02:25:00,110.17,110.179,110.17,110.177,152600002.0
2005-08-26 02:26:00,110.17,110.17,110.151,110.163,252400004.0
2005-08-26 02:27:00,110.168,110.19,110.167,110.167,274200003.0
2005-08-26 02:28:00,110.173,110.185,110.154,110.154,172000002.0
2005-08-26 02:29:00,110.163,110.169,110.158,110.16,279999995.0
2005-08-26 02:30:00,110.174,110.203,110.174,110.191,157200000.0
2005-08-26 02:31:00,110.201,110.217,110.201,110.207,242999999.0
2005-08-26 02:32:00,110.2,110.2,110.176,110.193,250400001.0
2005-08-26 02:33:00,110.202,110.207,110.184,110.194,182200001.0
2005-08-26 02:34:00,110.212,110.22,110.169,110.206,268399998.0
2005-08-26 02:35:00,110.208,110.227,110.202,110.216,223000002.0
2005-08-26 02:36:00,110.222,110.231,110.2,110.204,267700002.0
2005-08-26 02:37:00,110.22,110.236,110.195,110.195,275099996.0
2005-08-26 02:38:00,110.197,110.226,110.197,110.209,181400000.0
2005-08-26 02:39:00,110.212,110.218,110.192,110.208,361900001.0
2005-08-26 02:40:00,110.207,110.228,110.207,110.225,260300004.0
2005-08-26 02:41:00,110.213,110.233,110.207,110.215,125099999.0
2005-08-26 02:42:00,110.202,110.208,110.19,110.198,293299999.0
2005-08-26 02:43:00,110.212,110.215,110.185,110.187,333599994.0
2005-08-26 02:44:00,110.193,110.225,110.193,110.225,167199998.0
2005-08-26 02:45:00,110.224,110.246,110.221,110.245,540999993.0
2005-08-26 02:46:00,110.25,110.25,110.242,110.25,134000002.0
2005-08-26 02:47:00,110.257,110.26,110.231,110.253,320099999.0
2005-08-26 02:48:00,110.251,110.251,110.232,110.232,323500007.0
2005-08-26 02:49:00,110.257,110.257,110.231,110.231,112600002.0
2005-08-26 02:50:00,110.24,110.257,110.224,110.224,149999999.0
2005-08-26 02:51:00,110.23,110.243,110.218,110.229,208399998.0
2005-08-26 02:52:00,110.245,110.248,110.225,110.226,326500006.0
2005-08-26 02:53:00,110.235,110.247,110.22,110.22,228200003.0
2005-08-26 02:54:00,110.202,110.216,110.202,110.203,246500003.0
2005-08-26 02:55:00,110.213,110.228,110.204,110.22,173900003.0
2005-08-26 02:56:00,110.222,110.236,110.218,110.218,318100010.0
2005-08-26 02:57:00,110.23,110.233,110.207,110.217,240299999.0
2005-08-26 02:58:00,110.218,110.221,110.212,110.212,152900002.0
2005-08-26 02:59:00,110.236,110.248,110.206,110.206,195100006.0
2005-08-26 03:00:00,110.204,110.216,110.2,110.206,203799999.0
2005-08-26 03:01:00,110.21,110.216,110.207,110.216,176799997.0
2005-08-26 03:02:00,110.21,110.224,110.208,110.216,232900002.0
2005-08-26 03:03:00,110.213,110.225,110.181,110.183,509899996.0
2005-08-26 03:04:00,110.182,110.224,110.182,110.204,224900003.0
2005-08-26 03:05:00,110.22,110.222,110.193,110.201,314400006.0
2005-08-26 03:06:00,110.206,110.217,110.188,110.194,118900002.0
2005-08-26 03:07:00,110.18,110.201,110.17,110.201,329700001.0
2005-08-26 03:08:00,110.206,110.218,110.206,110.215,330000006.0
2005-08-26 03:09:00,110.213,110.229,110.211,110.229,81200000.0
2005-08-26 03:10:00,110.235,110.24,110.219,110.228,275000007.0
2005-08-26 03:11:00,110.218,110.22,110.208,110.208,291199998.0
2005-08-26 03:12:00,110.233,110.239,110.197,110.223,289699998.0
2005-08-26 03:13:00,110.23,110.234,110.202,110.223,368100009.0
2005-08-26 03:14:00,110.23,110.23,110.192,110.192,223099997.0
2005-08-26 03:15:00,110.203,110.218,110.199,110.216,191299999.0
2005-08-26 03:16:00,110.212,110.224,110.183,110.192,229399998.0
2005-08-26 03:17:00,110.193,110.222,110.193,110.207,425400004.0
2005-08-26 03:18:00,110.214,110.223,110.192,110.204,259000000.0
2005-08-26 03:19:00,110.225,110.235,110.202,110.224,278699997.0
2005-08-26 03:20:00,110.212,110.228,110.212,110.221,228300001.0
2005-08-26 03:21:00,110.225,110.233,110.212,110.216,276400004.0
2005-08-26 03:22:00,110.22,110.236,110.216,110.217,320699999.0
2005-08-26 03:23:00,110.212,110.229,110.212,110.228,144199996.0
2005-08-26 03:24:00,110.242,110.242,110.225,110.235,398399997.0
2005-08-26 03:25:00,110.238,110.241,110.222,110.222,195200002.0
2005-08-26 03:26:00,110.249,110.278,110.249,110.257,284899994.0
2005-08-26 03:27:00,110.252,110.277,110.25,110.276,234699999.0
2005-08-26 03:28:00,110.262,110.27,110.232,110.251,228600002.0
2005-08-26 03:29:00,110.266,110.271,110.244,110.247,191700003.0
2005-08-26 03:30:00,110.244,110.279,110.244,110.279,317199991.0
2005-08-26 03:31:00,110.253,110.274,110.245,110.274,122800000.0
2005-08-26 03:32:00,110.275,110.275,110.261,110.269,332599995.0
2005-08-26 03:33:00,110.277,110.277,110.25,110.259,290200001.0
2005-08-26 03:34:00,110.27,110.28,110.264,110.264,277099995.0
2005-08-26 03:35:00,110.262,110.295,110.262,110.277,403899994.0
2005-08-26 03:36:00,110.295,110.318,110.295,110.302,115800000.0
2005-08-26 03:37:00,110.299,110.321,110.299,110.314,32200000.0
2005-08-26 03:38:00,110.318,110.343,110.318,110.324,252300002.0
2005-08-26 03:39:00,110.32,110.346,110.314,110.333,197300002.0
2005-08-26 03:40:00,110.326,110.333,110.316,110.318,304499997.0
2005-08-26 03:41:00,110.335,110.345,110.327,110.342,301300005.0
2005-08-26 03:42:00,110.348,110.362,110.341,110.361,187799998.0
2005-08-26 03:43:00,110.37,110.376,110.355,110.355,249699998.0
2005-08-26 03:44:00,110.37,110.38,110.344,110.36,276799999.0
2005-08-26 03:45:00,110.358,110.364,110.338,110.358,81200001.0
2005-08-26 03:46:00,110.351,110.364,110.345,110.364,230500000.0
2005-08-26 03:47:00,110.347,110.383,110.347,110.383,287499997.0
2005-08-26 03:48:00,110.353,110.362,110.35,110.361,226299999.0
2005-08-26 03:49:00,110.363,110.377,110.36,110.365,248399996.0
2005-08-26 03:50:00,110.357,110.363,110.342,110.36,111700001.0
2005-08-26 03:51:00,110.325,110.349,110.315,110.345,239100000.0
2005-08-26 03:52:00,110.313,110.313,110.303,110.308,285700003.0
2005-08-26 03:53:00,110.308,110.335,110.307,110.323,214500001.0
2005-08-26 03:54:00,110.324,110.341,110.323,110.333,176000002.0
2005-08-26 03:55:00,110.316,110.327,110.316,110.32,281199997.0
2005-08-26 03:56:00,110.347,110.351,110.308,110.312,373699997.0
2005-08-26 03:57:00,110.325,110.367,110.321,110.327,332900005.0
2005-08-26 03:58:00,110.315,110.35,110.315,110.331,203200004.0
2005-08-26 03:59:00,110.325,110.348,110.31,110.31,404900000.0
2005-08-26 04:00:00,110.318,110.32,110.292,110.3,315700002.0
2005-08-26 04:01:00,110.297,110.298,110.283,110.293,111900001.0
2005-08-26 04:02:00,110.289,110.322,110.286,110.318,158800001.0
2005-08-26 04:03:00,110.308,110.329,110.298,110.328,232000002.0
2005-08-26 04:04:00,110.3,110.327,110.291,110.327,347000004.0
2005-08-26 04:05:00,110.318,110.319,110.304,110.305,231100004.0
2005-08-26 04:06:00,110.3,110.322,110.295,110.316,281899994.0
2005-08-26 04:07:00,110.29,110.321,110.281,110.303,330800001.0
2005-08-26 04:08:00,110.29,110.308,110.284,110.308,262599999.0
2005-08-26 04:09:00,110.302,110.311,110.282,110.293,193199997.0
2005-08-26 04:10:00,110.297,110.305,110.287,110.299,228200002.0
2005-08-26 04:11:00,110.298,110.316,110.296,110.316,339799999.0
2005-08-26 04:12:00,110.305,110.322,110.303,110.303,262699995.0
2005-08-26 04:13:00,110.294,110.317,110.294,110.307,212699999.0
2005-08-26 04:14:00,110.3,110.306,110.289,110.294,208900000.0
2005-08-26 04:15:00,110.302,110.303,110.283,110.303,333000007.0
2005-08-26 04:16:00,110.287,110.298,110.273,110.289,231800000.0
2005-08-26 04:17:00,110.273,110.285,110.268,110.279,244099999.0
2005-08-26 04:18:00,110.274,110.293,110.274,110.286,234800000.0
2005-08-26 04:19:00,110.292,110.292,110.266,110.269,163699997.0
2005-08-26 04:20:00,110.275,110.286,110.247,110.268,406199997.0
2005-08-26 04:21:00,110.282,110.304,110.282,110.289,236000001.0
2005-08-26 04:22:00,110.294,110.326,110.294,110.294,320300003.0
2005-08-26 04:23:00,110.292,110.301,110.292,110.297,203200001.0
2005-08-26 04:24:00,110.301,110.309,110.282,110.294,253500000.0
2005-08-26 04:25:00,110.294,110.309,110.294,110.304,220800004.0
2005-08-26 04:26:00,110.301,110.324,110.296,110.299,500900002.0
2005-08-26 04:27:00,110.298,110.324,110.298,110.302,330299995.0
2005-08-26 04:28:00,110.306,110.313,110.295,110.313,261500005.0
2005-08-26 04:29:00,110.3,110.305,110.3,110.305,108899998.0
2005-08-26 04:30:00,110.293,110.317,110.29,110.29,240700003.0
2005-08-26 04:31:00,110.287,110.295,110.267,110.284,229600003.0
2005-08-26 04:32:00,110.288,110.306,110.288,110.292,227800000.0
2005-08-26 04:33:00,110.292,110.301,110.289,110.29,284499997.0
2005-08-26 04:34:00,110.285,110.322,110.284,110.318,300800003.0
2005-08-26 04:35:00,110.308,110.313,110.296,110.313,252299999.0
2005-08-26 04:36:00,110.297,110.305,110.295,110.305,229899997.0
2005-08-26 04:37:00,110.293,110.303,110.282,110.303,228600003.0
2005-08-26 04:38:00,110.295,110.305,110.277,110.298,209500000.0
2005-08-26 04:39:00,110.272,110.301,110.272,110.287,264299999.0
2005-08-26 04:40:00,110.278,110.304,110.27,110.274,226900002.0
2005-08-26 04:41:00,110.266,110.292,110.266,110.275,243500001.0
2005-08-26 04:42:00,110.26,110.282,110.251,110.263,221599996.0
2005-08-26 04:43:00,110.274,110.279,110.256,110.273,198400001.0
2005-08-26 04:44:00,110.251,110.275,110.251,110.266,143900000.0
2005-08-26 04:45:00,110.269,110.287,110.26,110.26,257499999.0
2005-08-26 04:46:00,110.272,110.28,110.248,110.257,200000002.0
2005-08-26 04:47:00,110.27,110.286,110.26,110.286,83299999.0
2005-08-26 04:48:00,110.282,110.29,110.253,110.278,346300003.0
2005-08-26 04:49:00,110.264,110.285,110.248,110.285,351100006.0
2005-08-26 04:50:00,110.269,110.304,110.269,110.291,293600007.0
2005-08-26 04:51:00,110.27,110.3,110.27,110.281,242000003.0
2005-08-26 04:52:00,110.268,110.292,110.262,110.28,418800000.0
2005-08-26 04:53:00,110.29,110.294,110.265,110.265,387799999.0
2005-08-26 04:54:00,110.271,110.288,110.25,110.288,272200005.0
2005-08-26 04:55:00,110.298,110.3,110.267,110.267,206299997.0
2005-08-26 04:56:00,110.269,110.299,110.269,110.29,238500002.0
2005-08-26 04:57:00,110.28,110.304,110.28,110.299,289399999.0
2005-08-26 04:58:00,110.295,110.302,110.259,110.274,440900003.0
2005-08-26 04:59:00,110.292,110.299,110.271,110.273,266300000.0
2005-08-26 05:00:00,110.273,110.273,110.263,110.273,320099996.0
2005-08-26 05:01:00,110.292,110.298,110.248,110.258,262100001.0
2005-08-26 05:02:00,110.277,110.294,110.259,110.294,284199995.0
2005-08-26 05:03:00,110.273,110.295,110.262,110.27,270400001.0
2005-08-26 05:04:00,110.285,110.294,110.27,110.271,368500003.0
2005-08-26 05:05:00,110.27,110.3,110.27,110.297,191299995.0
2005-08-26 05:06:00,110.269,110.269,110.238,110.26,354200000.0
2005-08-26 05:07:00,110.265,110.293,110.265,110.279,288099998.0
2005-08-26 05:08:00,110.27,110.283,110.27,110.275,127299997.0
2005-08-26 05:09:00,110.275,110.285,110.252,110.272,294399994.0
2005-08-26 05:10:00,110.271,110.271,110.262,110.263,205799996.0
2005-08-26 05:11:00,110.259,110.281,110.257,110.261,207600004.0
2005-08-26 05:12:00,110.245,110.245,110.218,110.219,101800000.0
2005-08-26 05:13:00,110.225,110.238,110.215,110.238,266899999.0
2005-08-26 05:14:00,110.21,110.247,110.207,110.223,358500003.0
2005-08-26 05:15:00,110.209,110.209,110.191,110.195,334999995.0
2005-08-26 05:16:00,110.203,110.224,110.198,110.2,301799998.0
2005-08-26 05:17:00,110.2,110.214,110.189,110.21,177800000.0
2005-08-26 05:18:00,110.202,110.21,110.175,110.195,232599998.0
2005-08-26 05:19:00,110.199,110.215,110.164,110.164,273600005.0
2005-08-26 05:20:00,110.16,110.16,110.112,110.112,138400000.0
2005-08-26 05:21:00,110.118,110.137,110.113,110.118,423900001.0
2005-08-26 05:22:00,110.111,110.138,110.106,110.138,180800002.0
2005-08-26 05:23:00,110.141,110.152,110.138,110.152,282700003.0
2005-08-26 05:24:00,110.15,110.167,110.137,110.164,223500001.0
2005-08-26 05:25:00,110.153,110.153,110.132,110.15,199399999.0
2005-08-26 05:26:00,110.116,110.123,110.094,110.094,193200000.0
2005-08-26 05:27:00,110.093,110.093,110.082,110.093,231999999.0
2005-08-26 05:28:00,110.098,110.12,110.098,110.112,141700004.0
2005-08-26 05:29:00,110.1,110.145,110.1,110.103,374900009.0
2005-08-26 05:30:00,110.105,110.137,110.09,110.129,204399996.0
2005-08-26 05:31:00,110.135,110.14,110.112,110.136,298599998.0
2005-08-26 05:32:00,110.14,110.156,110.134,110.139,293100002.0
2005-08-26 05:33:00,110.14,110.152,110.14,110.147,178799999.0
2005-08-26 05:34:00,110.147,110.148,110.128,110.14,434400000.0
2005-08-26 05:35:00,110.166,110.174,110.119,110.119,395800001.0
2005-08-26 05:36:00,110.108,110.145,110.091,110.121,290999996.0
2005-08-26 05:37:00,110.107,110.142,110.107,110.13,264900002.0
2005-08-26 05:38:00,110.108,110.139,110.101,110.118,94000001.0
2005-08-26 05:39:00,110.109,110.119,110.097,110.097,178800004.0
2005-08-26 05:40:00,110.093,110.134,110.093,110.12,278700000.0
2005-08-26 05:41:00,110.108,110.126,110.094,110.094,287900001.0
2005-08-26 05:42:00,110.083,110.117,110.071,110.106,255500000.0
2005-08-26 05:43:00,110.11,110.129,110.106,110.12,238800002.0
2005-08-26 05:44:00,110.113,110.114,110.087,110.094,149000000.0
2005-08-26 05:45:00,110.1,110.109,110.093,110.108,238800000.0
2005-08-26 05:46:00,110.116,110.126,110.104,110.124,332300000.0
2005-08-26 05:47:00,110.108,110.119,110.092,110.101,192900000.0
2005-08-26 05:48:00,110.083,110.103,110.072,110.103,272500003.0
2005-08-26 05:49:00,110.116,110.125,110.1,110.113,129399998.0
2005-08-26 05:50:00,110.108,110.135,110.1,110.135,340900007.0
2005-08-26 05:51:00,110.108,110.109,110.064,110.064,243900002.0
2005-08-26 05:52:00,110.071,110.082,110.051,110.051,147999999.0
2005-08-26 05:53:00,110.03,110.081,110.03,110.081,225200004.0
2005-08-26 05:54:00,110.048,110.073,110.046,110.065,345100002.0
2005-08-26 05:55:00,110.068,110.08,110.067,110.076,264199999.0
2005-08-26 05:56:00,110.082,110.086,110.072,110.082,275799999.0
2005-08-26 05:57:00,110.094,110.101,110.071,110.087,225699997.0
2005-08-26 05:58:00,110.068,110.068,110.046,110.055,262999995.0
2005-08-26 05:59:00,110.062,110.079,110.058,110.076,321999998.0
2005-08-26 06:00:00,110.06,110.081,110.048,110.079,243099999.0
2005-08-26 06:01:00,110.075,110.078,110.048,110.056,195799997.0
2005-08-26 06:02:00,110.054,110.063,110.049,110.063,213199996.0
2005-08-26 06:03:00,110.072,110.079,110.053,110.06,428600002.0
2005-08-26 06:04:00,110.059,110.084,110.059,110.071,294400002.0
2005-08-26 06:05:00,110.06,110.06,110.045,110.051,261599997.0
2005-08-26 06:06:00,110.055,110.078,110.043,110.059,151999998.0
2005-08-26 06:07:00,110.05,110.066,110.04,110.049,212500001.0
2005-08-26 06:08:00,110.046,110.063,110.04,110.063,236899999.0
2005-08-26 06:09:00,110.062,110.092,110.061,110.076,465100002.0
2005-08-26 06:10:00,110.068,110.075,110.065,110.065,144199999.0
2005-08-26 06:11:00,110.064,110.114,110.064,110.095,335299996.0
2005-08-26 06:12:00,110.09,110.103,110.09,110.102,141799998.0
2005-08-26 06:13:00,110.11,110.119,110.071,110.082,216800001.0
2005-08-26 06:14:00,110.073,110.101,110.062,110.085,257699996.0
2005-08-26 06:15:00,110.072,110.072,110.058,110.06,321600007.0
2005-08-26 06:16:00,110.075,110.091,110.057,110.088,168199998.0
2005-08-26 06:17:00,110.065,110.077,110.055,110.074,191299997.0
2005-08-26 06:18:00,110.05,110.079,110.04,110.079,109399999.0
2005-08-26 06:19:00,110.09,110.093,110.054,110.06,155799997.0
2005-08-26 06:20:00,110.058,110.076,110.046,110.07,284400005.0
2005-08-26 06:21:00,110.086,110.089,110.06,110.069,178600003.0
2005-08-26 06:22:00,110.068,110.076,110.058,110.073,132100001.0
2005-08-26 06:23:00,110.065,110.094,110.065,110.087,176700000.0
2005-08-26 06:24:00,110.067,110.088,110.059,110.078,372300006.0
2005-08-26 06:25:00,110.058,110.081,110.046,110.06,289700005.0
2005-08-26 06:26:00,110.08,110.092,110.074,110.074,254400004.0
2005-08-26 06:27:00,110.062,110.093,110.058,110.088,232100003.0
2005-08-26 06:28:00,110.11,110.111,110.077,110.081,319199990.0
2005-08-26 06:29:00,110.087,110.101,110.078,110.079,166900004.0
2005-08-26 06:30:00,110.09,110.103,110.071,110.103,155200002.0
2005-08-26 06:31:00,110.075,110.106,110.075,110.089,228600006.0
2005-08-26 06:32:00,110.085,110.088,110.077,110.088,285899997.0
2005-08-26 06:33:00,110.11,110.115,110.072,110.08,232100000.0
2005-08-26 06:34:00,110.084,110.119,110.084,110.085,296299999.0
2005-08-26 06:35:00,110.089,110.089,110.059,110.06,262200002.0
2005-08-26 06:36:00,110.078,110.084,110.061,110.078,265899994.0
2005-08-26 06:37:00,110.063,110.075,110.06,110.071,255400002.0
2005-08-26 06:38:00,110.05,110.071,110.044,110.05,204900000.0
2005-08-26 06:39:00,110.045,110.056,110.03,110.032,399600003.0
2005-08-26 06:40:00,110.035,110.041,110.026,110.026,145399996.0
2005-08-26 06:41:00,110.025,110.044,110.025,110.031,187100000.0
2005-08-26 06:42:00,110.016,110.042,110.011,110.03,188400001.0
2005-08-26 06:43:00,110.035,110.044,110.019,110.039,235100000.0
2005-08-26 06:44:00,110.05,110.055,110.023,110.027,139000000.0
2005-08-26 06:45:00,110.035,110.055,110.016,110.016,322800000.0
2005-08-26 06:46:00,110.043,110.056,110.024,110.046,94300001.0
2005-08-26 06:47:00,110.022,110.053,110.021,110.044,265700004.0
2005-08-26 06:48:00,110.057,110.066,110.041,110.048,457799992.0
2005-08-26 06:49:00,110.053,110.078,110.043,110.078,214600000.0
2005-08-26 06:50:00,110.095,110.106,110.078,110.106,196200002.0
2005-08-26 06:51:00,110.117,110.131,110.104,110.104,241900001.0
2005-08-26 06:52:00,110.105,110.11,110.079,110.079,292299993.0
2005-08-26 06:53:00,110.065,110.093,110.062,110.086,106000001.0
2005-08-26 06:54:00,110.07,110.08,110.07,110.077,142700001.0
2005-08-26 06:55:00,110.087,110.1,110.062,110.096,194300001.0
2005-08-26 06:56:00,110.068,110.074,110.065,110.07,366300004.0
2005-08-26 06:57:00,110.09,110.095,110.066,110.072,394100001.0
2005-08-26 06:58:00,110.065,110.065,110.026,110.026,228100004.0
2005-08-26 06:59:00,110.035,110.04,110.02,110.029,168699997.0
2005-08-26 07:00:00,110.026,110.043,110.026,110.043,133400002.0
2005-08-26 07:01:00,110.057,110.07,110.044,110.056,165400000.0
2005-08-26 07:02:00,110.053,110.076,110.034,110.076,195299998.0
2005-08-26 07:03:00,110.072,110.08,110.04,110.062,317600001.0
2005-08-26 07:04:00,110.04,110.073,110.028,110.044,159000004.0
2005-08-26 07:05:00,110.042,110.066,110.039,110.066,234100001.0
2005-08-26 07:06:00,110.057,110.071,110.041,110.062,173800004.0
2005-08-26 07:07:00,110.053,110.072,110.041,110.068,305899996.0
2005-08-26 07:08:00,110.06,110.077,110.049,110.068,178500001.0
2005-08-26 07:09:00,110.079,110.079,110.049,110.057,270299996.0
2005-08-26 07:10:00,110.045,110.074,110.045,110.057,182000001.0
2005-08-26 07:11:00,110.06,110.075,110.051,110.072,285499999.0
2005-08-26 07:12:00,110.065,110.071,110.05,110.069,192200003.0
2005-08-26 07:13:00,110.084,110.084,110.036,110.044,199599997.0
2005-08-26 07:14:00,110.062,110.071,110.045,110.052,355600002.0
2005-08-26 07:15:00,110.052,110.067,110.052,110.067,67900000.0
2005-08-26 07:16:00,110.04,110.078,110.035,110.061,347000005.0
2005-08-26 07:17:00,110.068,110.093,110.06,110.093,262200006.0
2005-08-26 07:18:00,110.1,110.1,110.057,110.073,159700001.0
2005-08-26 07:19:00,110.048,110.079,110.045,110.076,142100001.0
2005-08-26 07:20:00,110.055,110.067,110.039,110.066,174800001.0
2005-08-26 07:21:00,110.06,110.064,110.023,110.062,316100005.0
2005-08-26 07:22:00,110.058,110.06,110.03,110.04,224199997.0
2005-08-26 07:23:00,110.047,110.069,110.046,110.046,167300000.0
2005-08-26 07:24:00,110.048,110.058,110.024,110.024,406200002.0
2005-08-26 07:25:00,110.001,110.001,109.942,109.994,259900001.0
2005-08-26 07:26:00,110.007,110.02,110.007,110.009,129299998.0
2005-08-26 07:27:00,110.017,110.037,110.017,110.019,292600001.0
2005-08-26 07:28:00,110.018,110.025,110.009,110.013,141499999.0
2005-08-26 07:29:00,110.005,110.005,109.986,110.001,246999994.0
2005-08-26 07:30:00,110.007,110.044,110.007,110.014,240700004.0
2005-08-26 07:31:00,110.025,110.031,110.006,110.029,206499997.0
2005-08-26 07:32:00,110.003,110.039,109.995,110.023,441299996.0
2005-08-26 07:33:00,110.04,110.044,110.025,110.03,256099998.0
2005-08-26 07:34:00,110.016,110.043,110.016,110.033,272099999.0
2005-08-26 07:35:00,110.028,110.041,110.011,110.033,166399997.0
2005-08-26 07:36:00,110.025,110.044,110.009,110.041,180499999.0
2005-08-26 07:37:00,110.037,110.05,110.004,110.03,143800000.0
2005-08-26 07:38:00,110.031,110.039,110.022,110.027,149300003.0
2005-08-26 07:39:00,110.013,110.036,110.013,110.029,211100000.0
2005-08-26 07:40:00,110.032,110.054,110.025,110.04,124400001.0
2005-08-26 07:41:00,110.039,110.048,110.022,110.048,130600003.0
2005-08-26 07:42:00,110.03,110.03,109.991,110.019,181799999.0
2005-08-26 07:43:00,110.04,110.04,109.997,110.024,202900000.0
2005-08-26 07:44:00,110.03,110.032,110.014,110.014,185800001.0
2005-08-26 07:45:00,110.007,110.035,109.996,110.026,403099999.0
2005-08-26 07:46:00,110.022,110.043,110.009,110.026,237400002.0
2005-08-26 07:47:00,110.023,110.046,110.019,110.019,358199996.0
2005-08-26 07:48:00,110.035,110.035,109.993,110.002,373100005.0
2005-08-26 07:49:00,110.007,110.022,110.007,110.02,113299998.0
2005-08-26 07:50:00,110.022,110.049,110.015,110.015,191599997.0
2005-08-26 07:51:00,110.015,110.023,109.972,110.01,289600002.0
2005-08-26 07:52:00,110.01,110.013,110.006,110.007,269300002.0
2005-08-26 07:53:00,110.018,110.039,110.008,110.026,336400006.0
2005-08-26 07:54:00,110.021,110.044,110.003,110.043,75099999.0
2005-08-26 07:55:00,110.008,110.037,109.998,110.013,169200001.0
2005-08-26 07:56:00,110.014,110.014,110.009,110.009,271999996.0
2005-08-26 07:57:00,110.04,110.046,109.996,110.03,230799998.0
2005-08-26 07:58:00,110.025,110.043,110.017,110.03,271999998.0
2005-08-26 07:59:00,110.05,110.05,110.021,110.03,238500002.0
2005-08-26 08:00:00,110.05,110.074,110.05,110.056,74099998.0
2005-08-26 08:01:00,110.033,110.06,110.025,110.025,393099995.0
2005-08-26 08:02:00,110.022,110.026,110.01,110.01,166900001.0
2005-08-26 08:03:00,110.019,110.053,109.994,110.053,224799998.0
2005-08-26 08:04:00,110.047,110.066,110.029,110.029,326899994.0
2005-08-26 08:05:00,110.07,110.07,110.016,110.02,260400007.0
2005-08-26 08:06:00,110.029,110.097,110.029,110.08,311399996.0
2005-08-26 08:07:00,110.067,110.082,110.065,110.065,191199999.0
2005-08-26 08:08:00,110.067,110.085,110.067,110.085,149400000.0
2005-08-26 08:09:00,110.093,110.106,110.07,110.106,289899996.0
2005-08-26 08:10:00,110.104,110.104,110.075,110.075,179700005.0
2005-08-26 08:11:00,110.087,110.1,110.062,110.072,191099998.0
2005-08-26 08:12:00,110.095,110.102,110.065,110.091,352099996.0
2005-08-26 08:13:00,110.088,110.105,110.07,110.083,188600001.0
2005-08-26 08:14:00,110.075,110.114,110.071,110.095,138000003.0
2005-08-26 08:15:00,110.085,110.098,110.078,110.095,260299998.0
2005-08-26 08:16:00,110.103,110.116,110.078,110.084,118200000.0
2005-08-26 08:17:00,110.094,110.106,110.087,110.094,293499998.0
2005-08-26 08:18:00,110.108,110.117,110.082,110.082,179300002.0
2005-08-26 08:19:00,110.075,110.107,110.075,110.101,171099999.0
2005-08-26 08:20:00,110.1,110.119,110.1,110.119,262700002.0
2005-08-26 08:21:00,110.125,110.153,110.125,110.148,387799995.0
2005-08-26 08:22:00,110.13,110.134,110.096,110.127,372300001.0
2005-08-26 08:23:00,110.127,110.144,110.112,110.112,167400006.0
2005-08-26 08:24:00,110.112,110.116,110.091,110.093,213800006.0
2005-08-26 08:25:00,110.105,110.108,110.074,110.086,378200000.0
2005-08-26 08:26:00,110.112,110.116,110.087,110.087,194400006.0
2005-08-26 08:27:00,110.088,110.115,110.088,110.092,347599996.0
2005-08-26 08:28:00,110.082,110.117,110.076,110.113,112099999.0
2005-08-26 08:29:00,110.107,110.115,110.091,110.107,260200003.0
2005-08-26 08:30:00,110.102,110.109,110.09,110.09,118400000.0
2005-08-26 08:31:00,110.11,110.115,110.058,110.077,263499998.0
2005-08-26 08:32:00,110.1,110.117,110.1,110.102,222900001.0
2005-08-26 08:33:00,110.107,110.109,110.053,110.086,237199997.0
2005-08-26 08:34:00,110.086,110.101,110.08,110.083,333700001.0
2005-08-26 08:35:00,110.11,110.115,110.091,110.094,272700001.0
2005-08-26 08:36:00,110.112,110.119,110.089,110.09,283399998.0
2005-08-26 08:37:00,110.118,110.119,110.088,110.097,311599998.0
2005-08-26 08:38:00,110.108,110.128,110.094,110.117,176899998.0
2005-08-26 08:39:00,110.111,110.114,110.101,110.103,185000001.0
2005-08-26 08:40:00,110.115,110.133,110.1,110.125,420800000.0
2005-08-26 08:41:00,110.106,110.11,110.1,110.1,240800006.0
2005-08-26 08:42:00,110.101,110.126,110.098,110.125,191200002.0
2005-08-26 08:43:00,110.112,110.136,110.106,110.106,245599999.0
2005-08-26 08:44:00,110.1,110.109,110.096,110.107,271300003.0
2005-08-26 08:45:00,110.104,110.122,110.101,110.122,244900001.0
2005-08-26 08:46:00,110.112,110.135,110.112,110.131,154300000.0
2005-08-26 08:47:00,110.14,110.157,110.133,110.141,305100006.0
2005-08-26 08:48:00,110.124,110.142,110.12,110.132,252699995.0
2005-08-26 08:49:00,110.142,110.145,110.117,110.117,313299994.0
2005-08-26 08:50:00,110.124,110.137,110.105,110.115,218100000.0
2005-08-26 08:51:00,110.108,110.117,110.108,110.117,245999998.0
2005-08-26 08:52:00,110.102,110.125,110.1,110.115,157600000.0
2005-08-26 08:53:00,110.127,110.138,110.111,110.114,262400002.0
2005-08-26 08:54:00,110.126,110.136,110.097,110.112,393300002.0
2005-08-26 08:55:00,110.115,110.137,110.108,110.122,179800000.0
2005-08-26 08:56:00,110.14,110.14,110.086,110.127,221000003.0
2005-08-26 08:57:00,110.128,110.128,110.109,110.118,180800001.0
2005-08-26 08:58:00,110.12,110.135,110.108,110.134,193400003.0
2005-08-26 08:59:00,110.114,110.122,110.113,110.122,214500000.0
2005-08-26 09:00:00,110.1,110.136,110.094,110.125,331100001.0
2005-08-26 09:01:00,110.107,110.11,110.099,110.099,269299998.0
2005-08-26 09:02:00,110.115,110.116,110.079,110.079,218699995.0
2005-08-26 09:03:00,110.085,110.097,110.068,110.068,349999995.0
2005-08-26 09:04:00,110.09,110.09,110.068,110.074,151099998.0
2005-08-26 09:05:00,110.055,110.084,110.055,110.055,343899997.0
2005-08-26 09:06:00,110.055,110.065,110.049,110.056,199300001.0
2005-08-26 09:07:00,110.05,110.064,110.027,110.047,235599998.0
2005-08-26 09:08:00,110.067,110.071,110.032,110.049,354100003.0
2005-08-26 09:09:00,110.047,110.047,110.027,110.035,235600002.0
2005-08-26 09:10:00,110.025,110.081,110.025,110.044,340899996.0
2005-08-26 09:11:00,110.048,110.067,110.048,110.055,197599997.0
2005-08-26 09:12:00,110.053,110.063,110.038,110.045,221200000.0
2005-08-26 09:13:00,110.04,110.063,110.04,110.052,261900005.0
2005-08-26 09:14:00,110.041,110.051,110.024,110.033,333199999.0
2005-08-26 09:15:00,110.052,110.052,110.007,110.007,208800000.0
2005-08-26 09:16:00,109.972,109.972,109.953,109.957,132999997.0
2005-08-26 09:17:00,109.944,109.944,109.928,109.93,118699999.0
2005-08-26 09:18:00,109.929,109.939,109.896,109.896,248000002.0
2005-08-26 09:19:00,109.895,109.922,109.89,109.898,282699996.0
2005-08-26 09:20:00,109.888,109.911,109.875,109.907,284899998.0
2005-08-26 09:21:00,109.928,109.934,109.871,109.871,287999999.0
2005-08-26 09:22:00,109.862,109.862,109.841,109.841,170600004.0
2005-08-26 09:23:00,109.831,109.831,109.809,109.809,250900001.0
2005-08-26 09:24:00,109.787,109.787,109.72,109.726,104400001.0
2005-08-26 09:25:00,109.748,109.808,109.748,109.777,234499994.0
2005-08-26 09:26:00,109.795,109.81,109.795,109.803,278500002.0
2005-08-26 09:27:00,109.803,109.828,109.803,109.82,75700001.0
2005-08-26 09:28:00,109.835,109.874,109.821,109.874,148800000.0
2005-08-26 09:29:00,109.873,109.877,109.847,109.847,345700003.0
2005-08-26 09:30:00,109.852,109.869,109.819,109.819,200500000.0
2005-08-26 09:31:00,109.813,109.835,109.806,109.82,294099999.0
2005-08-26 09:32:00,109.821,109.859,109.814,109.834,223599999.0
2005-08-26 09:33:00,109.801,109.801,109.745,109.755,164099997.0
2005-08-26 09:34:00,109.752,109.755,109.734,109.734,193600003.0
2005-08-26 09:35:00,109.711,109.711,109.672,109.69,156999998.0
2005-08-26 09:36:00,109.68,109.68,109.621,109.638,200999998.0
2005-08-26 09:37:00,109.64,109.656,109.631,109.642,247300004.0
2005-08-26 09:38:00,109.642,109.645,109.628,109.637,233499995.0
2005-08-26 09:39:00,109.636,109.666,109.636,109.666,107699999.0
2005-08-26 09:40:00,109.712,109.743,109.698,109.743,257900002.0
2005-08-26 09:41:00,109.746,109.771,109.74,109.753,289000002.0
2005-08-26 09:42:00,109.748,109.753,109.688,109.69,422500004.0
2005-08-26 09:43:00,109.69,109.713,109.672,109.713,284199999.0
2005-08-26 09:44:00,109.729,109.76,109.729,109.74,333200001.0
2005-08-26 09:45:00,109.72,109.72,109.696,109.704,127600000.0
2005-08-26 09:46:00,109.73,109.73,109.686,109.71,267900001.0
2005-08-26 09:47:00,109.691,109.691,109.665,109.672,241600002.0
2005-08-26 09:48:00,109.672,109.684,109.652,109.679,246700001.0
2005-08-26 09:49:00,109.659,109.693,109.634,109.634,491800002.0
2005-08-26 09:50:00,109.633,109.646,109.605,109.62,292399996.0
2005-08-26 09:51:00,109.62,109.633,109.62,109.632,291399999.0
2005-08-26 09:52:00,109.635,109.643,109.621,109.633,251699999.0
2005-08-26 09:53:00,109.635,109.642,109.627,109.638,320900006.0
2005-08-26 09:54:00,109.642,109.683,109.642,109.676,129400001.0
2005-08-26 09:55:00,109.735,109.863,109.735,109.853,271500002.0
2005-08-26 09:56:00,109.859,109.859,109.823,109.823,286600001.0
2005-08-26 09:57:00,109.793,109.793,109.761,109.768,61999999.0
2005-08-26 09:58:00,109.778,109.793,109.75,109.793,140000003.0
2005-08-26 09:59:00,109.805,109.822,109.8,109.8,68100000.0
2005-08-26 10:00:00,109.786,109.786,109.754,109.781,385500005.0
2005-08-26 10:01:00,109.778,109.803,109.778,109.803,191299999.0
2005-08-26 10:02:00,109.788,109.815,109.788,109.815,149700004.0
2005-08-26 10:03:00,109.783,109.783,109.77,109.77,135799997.0
2005-08-26 10:04:00,109.755,109.755,109.705,109.705,185300002.0
2005-08-26 10:05:00,109.705,109.713,109.68,109.69,235600005.0
2005-08-26 10:06:00,109.688,109.701,109.677,109.679,184899999.0
2005-08-26 10:07:00,109.676,109.687,109.63,109.63,267700001.0
2005-08-26 10:08:00,109.59,109.598,109.552,109.552,182199999.0
2005-08-26 10:09:00,109.533,109.545,109.514,109.518,363499993.0
2005-08-26 10:10:00,109.517,109.566,109.516,109.565,305100008.0
2005-08-26 10:11:00,109.59,109.601,109.572,109.589,172400001.0
2005-08-26 10:12:00,109.601,109.601,109.551,109.575,184800003.0
2005-08-26 10:13:00,109.585,109.595,109.563,109.563,111799999.0
2005-08-26 10:14:00,109.562,109.58,109.534,109.552,214800001.0
2005-08-26 10:15:00,109.562,109.588,109.562,109.565,394600001.0
2005-08-26 10:16:00,109.553,109.585,109.553,109.579,214300000.0
2005-08-26 10:17:00,109.578,109.578,109.55,109.554,166200001.0
2005-08-26 10:18:00,109.553,109.553,109.513,109.513,454600001.0
2005-08-26 10:19:00,109.503,109.503,109.427,109.432,294900002.0
2005-08-26 10:20:00,109.436,109.436,109.358,109.379,275500005.0
2005-08-26 10:21:00,109.401,109.454,109.401,109.425,215799996.0
2005-08-26 10:22:00,109.42,109.441,109.42,109.438,240800000.0
2005-08-26 10:23:00,109.432,109.485,109.431,109.485,304299996.0
2005-08-26 10:24:00,109.481,109.484,109.443,109.443,196799999.0
2005-08-26 10:25:00,109.448,109.485,109.448,109.484,292799998.0
2005-08-26 10:26:00,109.475,109.513,109.475,109.513,116100001.0
2005-08-26 10:27:00,109.505,109.517,109.474,109.474,178600001.0
2005-08-26 10:28:00,109.47,109.503,109.451,109.503,107700000.0
2005-08-26 10:29:00,109.518,109.528,109.514,109.514,230500000.0
2005-08-26 10:30:00,109.52,109.541,109.52,109.535,205599997.0
2005-08-26 10:31:00,109.559,109.594,109.559,109.587,232499997.0
2005-08-26 10:32:00,109.584,109.589,109.561,109.561,270799998.0
2005-08-26 10:33:00,109.548,109.596,109.548,109.596,254099991.0
2005-08-26 10:34:00,109.605,109.615,109.584,109.587,240500001.0
2005-08-26 10:35:00,109.59,109.605,109.586,109.601,345800009.0
2005-08-26 10:36:00,109.58,109.623,109.58,109.618,242300004.0
2005-08-26 10:37:00,109.587,109.621,109.587,109.609,220299998.0
2005-08-26 10:38:00,109.617,109.617,109.574,109.588,325699999.0
2005-08-26 10:39:00,109.605,109.623,109.605,109.616,156000003.0
2005-08-26 10:40:00,109.63,109.64,109.63,109.64,68499998.0
2005-08-26 10:41:00,109.655,109.655,109.622,109.622,154100000.0
2005-08-26 10:42:00,109.62,109.624,109.613,109.621,133100002.0
2005-08-26 10:43:00,109.608,109.64,109.601,109.625,302400002.0
2005-08-26 10:44:00,109.613,109.646,109.605,109.617,314500001.0
2005-08-26 10:45:00,109.649,109.678,109.637,109.678,226600003.0
2005-08-26 10:46:00,109.665,109.665,109.639,109.639,108900002.0
2005-08-26 10:47:00,109.665,109.669,109.611,109.622,207799996.0
2005-08-26 10:48:00,109.628,109.628,109.595,109.595,39100000.0
2005-08-26 10:49:00,109.584,109.598,109.584,109.595,315500000.0
2005-08-26 10:50:00,109.588,109.598,109.574,109.578,149199996.0
2005-08-26 10:51:00,109.579,109.591,109.571,109.573,272300002.0
2005-08-26 10:52:00,109.577,109.577,109.555,109.555,275800007.0
2005-08-26 10:53:00,109.56,109.591,109.56,109.591,147400003.0
2005-08-26 10:54:00,109.6,109.616,109.584,109.586,237800000.0
2005-08-26 10:55:00,109.61,109.627,109.601,109.601,342999999.0
2005-08-26 10:56:00,109.63,109.641,109.627,109.627,202099999.0
2005-08-26 10:57:00,109.626,109.626,109.608,109.608,187600002.0
2005-08-26 10:58:00,109.615,109.633,109.611,109.633,215299998.0
2005-08-26 10:59:00,109.643,109.672,109.637,109.66,303099998.0
2005-08-26 11:00:00,109.658,109.662,109.652,109.657,426400005.0
2005-08-26 11:01:00,109.653,109.665,109.617,109.617,286100004.0
2005-08-26 11:02:00,109.615,109.615,109.601,109.601,176400002.0
2005-08-26 11:03:00,109.598,109.627,109.598,109.617,216499995.0
2005-08-26 11:04:00,109.637,109.651,109.614,109.651,305399995.0
2005-08-26 11:05:00,109.663,109.674,109.636,109.648,400499992.0
2005-08-26 11:06:00,109.654,109.675,109.646,109.675,297499993.0
2005-08-26 11:07:00,109.66,109.66,109.629,109.629,163500002.0
2005-08-26 11:08:00,109.642,109.661,109.629,109.658,241600003.0
2005-08-26 11:09:00,109.655,109.669,109.647,109.647,257200001.0
2005-08-26 11:10:00,109.645,109.65,109.625,109.637,351400004.0
2005-08-26 11:11:00,109.628,109.637,109.619,109.622,363599993.0
2005-08-26 11:12:00,109.638,109.668,109.623,109.665,225700004.0
2005-08-26 11:13:00,109.627,109.637,109.608,109.614,282400005.0
2005-08-26 11:14:00,109.628,109.637,109.612,109.625,416700002.0
2005-08-26 11:15:00,109.63,109.655,109.63,109.647,207799997.0
2005-08-26 11:16:00,109.65,109.663,109.626,109.643,332899999.0
2005-08-26 11:17:00,109.643,109.662,109.63,109.658,248400001.0
2005-08-26 11:18:00,109.657,109.68,109.657,109.677,230200005.0
2005-08-26 11:19:00,109.675,109.687,109.661,109.673,384899997.0
2005-08-26 11:20:00,109.679,109.692,109.678,109.688,411600006.0
2005-08-26 11:21:00,109.717,109.724,109.71,109.712,276299997.0
2005-08-26 11:22:00,109.733,109.734,109.689,109.691,191100003.0
2005-08-26 11:23:00,109.702,109.711,109.689,109.689,87200002.0
2005-08-26 11:24:00,109.698,109.711,109.68,109.701,130700000.0
2005-08-26 11:25:00,109.665,109.692,109.655,109.681,238600001.0
2005-08-26 11:26:00,109.692,109.696,109.668,109.668,353699999.0
2005-08-26 11:27:00,109.677,109.69,109.649,109.65,280599997.0
2005-08-26 11:28:00,109.678,109.68,109.641,109.641,317400000.0
2005-08-26 11:29:00,109.647,109.656,109.635,109.641,145499997.0
2005-08-26 11:30:00,109.647,109.661,109.633,109.641,317500000.0
2005-08-26 11:31:00,109.64,109.675,109.635,109.675,231699995.0
2005-08-26 11:32:00,109.655,109.666,109.64,109.657,216600002.0
2005-08-26 11:33:00,109.67,109.67,109.625,109.634,225899999.0
2005-08-26 11:34:00,109.637,109.643,109.632,109.643,148799998.0
2005-08-26 11:35:00,109.633,109.673,109.615,109.673,209599998.0
2005-08-26 11:36:00,109.676,109.687,109.663,109.687,128199997.0
2005-08-26 11:37:00,109.683,109.716,109.679,109.7,223699997.0
2005-08-26 11:38:00,109.682,109.707,109.669,109.683,333499994.0
2005-08-26 11:39:00,109.696,109.702,109.679,109.684,170699997.0
2005-08-26 11:40:00,109.69,109.69,109.663,109.68,296100005.0
2005-08-26 11:41:00,109.67,109.69,109.67,109.68,252100005.0
2005-08-26 11:42:00,109.651,109.669,109.629,109.655,316499997.0
2005-08-26 11:43:00,109.655,109.661,109.629,109.629,183200004.0
2005-08-26 11:44:00,109.65,109.661,109.642,109.646,146600003.0
2005-08-26 11:45:00,109.662,109.671,109.644,109.658,368899999.0
2005-08-26 11:46:00,109.656,109.666,109.638,109.644,261600001.0
2005-08-26 11:47:00,109.648,109.672,109.641,109.651,378700000.0
2005-08-26 11:48:00,109.662,109.666,109.655,109.659,342400003.0
2005-08-26 11:49:00,109.68,109.708,109.68,109.685,223899995.0
2005-08-26 11:50:00,109.698,109.709,109.685,109.691,281800003.0
2005-08-26 11:51:00,109.69,109.705,109.67,109.695,269000000.0
2005-08-26 11:52:00,109.692,109.699,109.671,109.699,304400003.0
2005-08-26 11:53:00,109.693,109.693,109.656,109.67,233200000.0
2005-08-26 11:54:00,109.65,109.67,109.639,109.649,194599994.0
2005-08-26 11:55:00,109.645,109.657,109.634,109.652,391500003.0
2005-08-26 11:56:00,109.668,109.668,109.64,109.644,243999999.0
2005-08-26 11:57:00,109.665,109.675,109.643,109.655,289399999.0
2005-08-26 11:58:00,109.653,109.653,109.631,109.642,273499999.0
2005-08-26 11:59:00,109.632,109.655,109.611,109.611,211900003.0
2005-08-26 12:00:00,109.6,109.635,109.59,109.626,204700002.0
2005-08-26 12:01:00,109.642,109.645,109.596,109.596,220700001.0
2005-08-26 12:02:00,109.61,109.634,109.61,109.629,237500000.0
2005-08-26 12:03:00,109.613,109.631,109.604,109.626,274400003.0
2005-08-26 12:04:00,109.615,109.622,109.608,109.622,138599997.0
2005-08-26 12:05:00,109.605,109.624,109.597,109.607,299299998.0
2005-08-26 12:06:00,109.608,109.644,109.608,109.613,314099996.0
2005-08-26 12:07:00,109.608,109.608,109.587,109.595,242999997.0
2005-08-26 12:08:00,109.59,109.61,109.586,109.596,293799998.0
2005-08-26 12:09:00,109.597,109.611,109.576,109.597,226499994.0
2005-08-26 12:10:00,109.612,109.612,109.588,109.608,156300004.0
2005-08-26 12:11:00,109.608,109.633,109.605,109.613,182400003.0
2005-08-26 12:12:00,109.61,109.628,109.582,109.628,262099996.0
2005-08-26 12:13:00,109.627,109.637,109.62,109.62,226400004.0
2005-08-26 12:14:00,109.622,109.648,109.603,109.603,343699993.0
2005-08-26 12:15:00,109.632,109.632,109.611,109.611,227199998.0
2005-08-26 12:16:00,109.593,109.618,109.593,109.604,441099997.0
2005-08-26 12:17:00,109.594,109.594,109.573,109.585,243200001.0
2005-08-26 12:18:00,109.588,109.588,109.561,109.584,270300002.0
2005-08-26 12:19:00,109.582,109.612,109.582,109.612,352400003.0
2005-08-26 12:20:00,109.599,109.604,109.592,109.604,232100000.0
2005-08-26 12:21:00,109.618,109.629,109.609,109.609,156799999.0
2005-08-26 12:22:00,109.601,109.619,109.58,109.617,272399998.0
2005-08-26 12:23:00,109.627,109.628,109.593,109.61,251300003.0
2005-08-26 12:24:00,109.63,109.64,109.597,109.612,312000002.0
2005-08-26 12:25:00,109.623,109.633,109.592,109.605,177700002.0
2005-08-26 12:26:00,109.61,109.626,109.593,109.604,445100004.0
2005-08-26 12:27:00,109.613,109.631,109.603,109.615,352700006.0
2005-08-26 12:28:00,109.597,109.619,109.594,109.619,163400004.0
2005-08-26 12:29:00,109.6,109.621,109.594,109.608,324899996.0
2005-08-26 12:30:00,109.598,109.631,109.596,109.621,131299998.0
2005-08-26 12:31:00,109.642,109.643,109.609,109.612,315100004.0
2005-08-26 12:32:00,109.623,109.634,109.602,109.626,218399999.0
2005-08-26 12:33:00,109.623,109.627,109.604,109.627,101000000.0
2005-08-26 12:34:00,109.603,109.629,109.6,109.618,286800000.0
2005-08-26 12:35:00,109.602,109.64,109.601,109.63,295799996.0
2005-08-26 12:36:00,109.583,109.621,109.575,109.621,272900003.0
2005-08-26 12:37:00,109.628,109.641,109.617,109.633,231500002.0
2005-08-26 12:38:00,109.615,109.623,109.583,109.608,277299999.0
2005-08-26 12:39:00,109.621,109.621,109.593,109.593,293900004.0
2005-08-26 12:40:00,109.566,109.591,109.546,109.57,349700001.0
2005-08-26 12:41:00,109.58,109.594,109.58,109.594,185999997.0
2005-08-26 12:42:00,109.598,109.607,109.566,109.577,360499994.0
2005-08-26 12:43:00,109.598,109.608,109.593,109.607,252399999.0
2005-08-26 12:44:00,109.598,109.598,109.534,109.556,450700004.0
2005-08-26 12:45:00,109.604,109.604,109.56,109.585,344600005.0
2005-08-26 12:46:00,109.604,109.622,109.584,109.622,316600003.0
2005-08-26 12:47:00,109.628,109.645,109.609,109.614,301999995.0
2005-08-26 12:48:00,109.613,109.651,109.605,109.637,438399996.0
2005-08-26 12:49:00,109.64,109.645,109.622,109.644,318300000.0
2005-08-26 12:50:00,109.625,109.647,109.623,109.641,109999998.0
2005-08-26 12:51:00,109.64,109.643,109.62,109.636,248099997.0
2005-08-26 12:52:00,109.636,109.642,109.631,109.642,246700002.0
2005-08-26 12:53:00,109.633,109.651,109.629,109.648,228900003.0
2005-08-26 12:54:00,109.653,109.654,109.645,109.654,230600005.0
2005-08-26 12:55:00,109.658,109.659,109.619,109.639,332900000.0
2005-08-26 12:56:00,109.623,109.646,109.619,109.646,154199998.0
2005-08-26 12:57:00,109.641,109.641,109.617,109.624,262700000.0
2005-08-26 12:58:00,109.631,109.648,109.628,109.632,317100005.0
2005-08-26 12:59:00,109.633,109.65,109.626,109.65,200200003.0
2005-08-26 13:00:00,109.645,109.651,109.625,109.638,405499998.0
2005-08-26 13:01:00,109.642,109.652,109.639,109.647,321600000.0
2005-08-26 13:02:00,109.66,109.665,109.643,109.646,246900001.0
2005-08-26 13:03:00,109.643,109.649,109.634,109.649,208700002.0
2005-08-26 13:04:00,109.646,109.738,109.646,109.738,246000001.0
2005-08-26 13:05:00,109.75,109.765,109.75,109.753,471599999.0
2005-08-26 13:06:00,109.772,109.793,109.755,109.793,180000002.0
2005-08-26 13:07:00,109.787,109.787,109.745,109.752,318800006.0
2005-08-26 13:08:00,109.748,109.748,109.729,109.73,349099999.0
2005-08-26 13:09:00,109.732,109.732,109.73,109.73,66000001.0
2005-08-26 13:10:00,109.75,109.75,109.723,109.732,240100002.0
2005-08-26 13:11:00,109.735,109.745,109.729,109.741,245300002.0
2005-08-26 13:12:00,109.742,109.761,109.713,109.732,273200002.0
2005-08-26 13:13:00,109.742,109.766,109.741,109.743,369600002.0
2005-08-26 13:14:00,109.748,109.763,109.732,109.751,317100002.0
2005-08-26 13:15:00,109.737,109.751,109.718,109.725,305199998.0
2005-08-26 13:16:00,109.738,109.754,109.706,109.718,303700007.0
2005-08-26 13:17:00,109.698,109.74,109.686,109.727,127599999.0
2005-08-26 13:18:00,109.735,109.742,109.709,109.722,292699999.0
2005-08-26 13:19:00,109.718,109.748,109.712,109.726,252599998.0
2005-08-26 13:20:00,109.742,109.749,109.711,109.724,254200004.0
2005-08-26 13:21:00,109.749,109.749,109.704,109.712,155500002.0
2005-08-26 13:22:00,109.729,109.741,109.715,109.716,348699997.0
2005-08-26 13:23:00,109.727,109.74,109.697,109.723,311099994.0
2005-08-26 13:24:00,109.74,109.746,109.727,109.727,219199996.0
2005-08-26 13:25:00,109.725,109.738,109.7,109.724,240000004.0
2005-08-26 13:26:00,109.715,109.722,109.693,109.706,151499998.0
2005-08-26 13:27:00,109.693,109.696,109.682,109.684,307700004.0
2005-08-26 13:28:00,109.678,109.684,109.664,109.678,254800002.0
2005-08-26 13:29:00,109.687,109.687,109.639,109.645,241999999.0
2005-08-26 13:30:00,109.642,109.642,109.627,109.627,214600003.0
2005-08-26 13:31:00,109.62,109.624,109.603,109.624,175500001.0
2005-08-26 13:32:00,109.628,109.661,109.62,109.625,289000004.0
2005-08-26 13:33:00,109.618,109.623,109.601,109.622,460600002.0
2005-08-26 13:34:00,109.615,109.642,109.611,109.63,128800000.0
2005-08-26 13:35:00,109.636,109.668,109.63,109.647,228099999.0
2005-08-26 13:36:00,109.652,109.673,109.623,109.651,341099998.0
2005-08-26 13:37:00,109.643,109.667,109.64,109.661,214200006.0
2005-08-26 13:38:00,109.643,109.654,109.641,109.648,154099999.0
2005-08-26 13:39:00,109.655,109.661,109.645,109.659,288200001.0
2005-08-26 13:40:00,109.658,109.678,109.658,109.675,329300003.0
2005-08-26 13:41:00,109.67,109.71,109.645,109.703,206299998.0
2005-08-26 13:42:00,109.679,109.693,109.679,109.693,189000000.0
2005-08-26 13:43:00,109.722,109.73,109.684,109.687,229100001.0
2005-08-26 13:44:00,109.695,109.703,109.683,109.699,484399996.0
2005-08-26 13:45:00,109.712,109.712,109.684,109.688,270399998.0
2005-08-26 13:46:00,109.69,109.706,109.676,109.676,196500002.0
2005-08-26 13:47:00,109.691,109.716,109.69,109.716,250799999.0
2005-08-26 13:48:00,109.75,109.75,109.717,109.726,304399999.0
2005-08-26 13:49:00,109.71,109.715,109.705,109.71,232300001.0
2005-08-26 13:50:00,109.735,109.741,109.694,109.694,532000005.0
2005-08-26 13:51:00,109.717,109.729,109.68,109.699,293000002.0
2005-08-26 13:52:00,109.695,109.711,109.688,109.689,107699999.0
2005-08-26 13:53:00,109.687,109.7,109.639,109.643,289600002.0
2005-08-26 13:54:00,109.677,109.716,109.677,109.702,167200001.0
2005-08-26 13:55:00,109.69,109.69,109.631,109.634,207000003.0
2005-08-26 13:56:00,109.632,109.635,109.624,109.635,450100010.0
2005-08-26 13:57:00,109.632,109.652,109.631,109.637,155000002.0
2005-08-26 13:58:00,109.624,109.654,109.624,109.632,371300000.0
2005-08-26 13:59:00,109.653,109.658,109.624,109.624,256000002.0
2005-08-26 14:00:00,109.622,109.643,109.616,109.618,366399998.0
2005-08-26 14:01:00,109.606,109.606,109.586,109.596,287699991.0
2005-08-26 14:02:00,109.596,109.635,109.586,109.626,177300003.0
2005-08-26 14:03:00,109.605,109.639,109.605,109.632,169299998.0
2005-08-26 14:04:00,109.623,109.623,109.595,109.598,227699995.0
2005-08-26 14:05:00,109.607,109.625,109.603,109.603,268000003.0
2005-08-26 14:06:00,109.62,109.623,109.587,109.599,217300001.0
2005-08-26 14:07:00,109.6,109.605,109.587,109.605,179099999.0
2005-08-26 14:08:00,109.622,109.624,109.601,109.613,142199998.0
2005-08-26 14:09:00,109.603,109.62,109.602,109.62,371800000.0
2005-08-26 14:10:00,109.608,109.621,109.599,109.602,372299994.0
2005-08-26 14:11:00,109.608,109.63,109.606,109.612,203700006.0
2005-08-26 14:12:00,109.598,109.63,109.595,109.597,256300000.0
2005-08-26 14:13:00,109.571,109.625,109.564,109.613,358300003.0
2005-08-26 14:14:00,109.613,109.628,109.611,109.614,241999997.0
2005-08-26 14:15:00,109.612,109.634,109.61,109.62,330899996.0
2005-08-26 14:16:00,109.618,109.652,109.618,109.634,134999999.0
2005-08-26 14:17:00,109.64,109.666,109.63,109.65,230500000.0
2005-08-26 14:18:00,109.614,109.652,109.614,109.652,175300003.0
2005-08-26 14:19:00,109.644,109.657,109.631,109.649,283899999.0
2005-08-26 14:20:00,109.652,109.673,109.652,109.663,192699997.0
2005-08-26 14:21:00,109.67,109.67,109.643,109.647,150700002.0
2005-08-26 14:22:00,109.647,109.664,109.632,109.632,352600001.0
2005-08-26 14:23:00,109.64,109.668,109.64,109.661,377900002.0
2005-08-26 14:24:00,109.648,109.648,109.617,109.624,423800003.0
2005-08-26 14:25:00,109.637,109.656,109.615,109.615,225500002.0
2005-08-26 14:26:00,109.632,109.651,109.63,109.644,62500001.0
2005-08-26 14:27:00,109.651,109.651,109.622,109.637,288199997.0
2005-08-26 14:28:00,109.637,109.666,109.63,109.63,385900000.0
2005-08-26 14:29:00,109.62,109.661,109.617,109.658,284600004.0
2005-08-26 14:30:00,109.655,109.659,109.622,109.644,432999996.0
2005-08-26 14:31:00,109.652,109.656,109.637,109.642,211899997.0
2005-08-26 14:32:00,109.655,109.667,109.637,109.662,221099998.0
2005-08-26 14:33:00,109.627,109.656,109.627,109.64,168199999.0
2005-08-26 14:34:00,109.645,109.656,109.624,109.63,206199998.0
2005-08-26 14:35:00,109.663,109.664,109.624,109.635,145399999.0
2005-08-26 14:36:00,109.645,109.659,109.632,109.651,201900001.0
2005-08-26 14:37:00,109.657,109.673,109.644,109.646,369600005.0
2005-08-26 14:38:00,109.647,109.667,109.647,109.658,99999997.0
2005-08-26 14:39:00,109.635,109.658,109.628,109.635,143599999.0
2005-08-26 14:40:00,109.631,109.654,109.628,109.636,254300000.0
2005-08-26 14:41:00,109.637,109.647,109.619,109.619,183100003.0
2005-08-26 14:42:00,109.588,109.588,109.549,109.57,248500004.0
2005-08-26 14:43:00,109.595,109.605,109.569,109.57,357600001.0
2005-08-26 14:44:00,109.598,109.6,109.568,109.568,249699998.0
2005-08-26 14:45:00,109.552,109.57,109.546,109.568,179200001.0
2005-08-26 14:46:00,109.58,109.59,109.558,109.564,232599999.0
2005-08-26 14:47:00,109.55,109.581,109.546,109.573,248799996.0
2005-08-26 14:48:00,109.568,109.571,109.548,109.571,107400002.0
2005-08-26 14:49:00,109.562,109.578,109.549,109.563,240399997.0
2005-08-26 14:50:00,109.546,109.584,109.546,109.555,307500002.0
2005-08-26 14:51:00,109.563,109.563,109.523,109.536,183600003.0
2005-08-26 14:52:00,109.558,109.564,109.542,109.55,344100005.0
2005-08-26 14:53:00,109.555,109.558,109.529,109.537,314699998.0
2005-08-26 14:54:00,109.53,109.556,109.525,109.55,134100004.0
2005-08-26 14:55:00,109.55,109.555,109.537,109.539,212999997.0
2005-08-26 14:56:00,109.548,109.557,109.534,109.55,155600004.0
2005-08-26 14:57:00,109.548,109.591,109.533,109.591,208599995.0
2005-08-26 14:58:00,109.601,109.601,109.575,109.585,217000005.0
2005-08-26 14:59:00,109.595,109.595,109.568,109.576,359500011.0
2005-08-26 15:00:00,109.572,109.572,109.54,109.564,88499999.0
2005-08-26 15:01:00,109.562,109.562,109.533,109.554,241799999.0
2005-08-26 15:02:00,109.543,109.551,109.532,109.551,90299999.0
2005-08-26 15:03:00,109.555,109.555,109.535,109.55,267199996.0
2005-08-26 15:04:00,109.556,109.558,109.54,109.545,142500000.0
2005-08-26 15:05:00,109.555,109.555,109.498,109.505,197300002.0
2005-08-26 15:06:00,109.513,109.532,109.51,109.514,190699997.0
2005-08-26 15:07:00,109.497,109.526,109.497,109.526,263799997.0
2005-08-26 15:08:00,109.529,109.541,109.529,109.529,373300001.0
2005-08-26 15:09:00,109.518,109.526,109.504,109.526,132700003.0
2005-08-26 15:10:00,109.528,109.528,109.486,109.515,279400000.0
2005-08-26 15:11:00,109.533,109.552,109.533,109.537,279100005.0
2005-08-26 15:12:00,109.535,109.546,109.509,109.513,377700000.0
2005-08-26 15:13:00,109.527,109.529,109.504,109.508,163600002.0
2005-08-26 15:14:00,109.504,109.526,109.503,109.526,273699996.0
2005-08-26 15:15:00,109.508,109.508,109.492,109.504,170500004.0
2005-08-26 15:16:00,109.503,109.521,109.492,109.521,70300001.0
2005-08-26 15:17:00,109.533,109.539,109.517,109.525,374599994.0
2005-08-26 15:18:00,109.55,109.55,109.485,109.485,175099999.0
2005-08-26 15:19:00,109.495,109.564,109.495,109.564,288700000.0
2005-08-26 15:20:00,109.561,109.595,109.561,109.577,368200003.0
2005-08-26 15:21:00,109.568,109.589,109.55,109.55,298300003.0
2005-08-26 15:22:00,109.555,109.559,109.517,109.517,169399999.0
2005-08-26 15:23:00,109.537,109.551,109.526,109.535,249900002.0
2005-08-26 15:24:00,109.554,109.555,109.532,109.54,404100000.0
2005-08-26 15:25:00,109.563,109.564,109.526,109.542,195200001.0
2005-08-26 15:26:00,109.538,109.561,109.53,109.559,274900002.0
2005-08-26 15:27:00,109.552,109.557,109.524,109.537,303999999.0
2005-08-26 15:28:00,109.548,109.567,109.535,109.567,229599994.0
2005-08-26 15:29:00,109.582,109.584,109.549,109.561,121899999.0
2005-08-26 15:30:00,109.575,109.594,109.573,109.573,187900001.0
2005-08-26 15:31:00,109.574,109.583,109.555,109.568,298899999.0
2005-08-26 15:32:00,109.566,109.586,109.556,109.564,354599999.0
2005-08-26 15:33:00,109.577,109.581,109.55,109.559,272500001.0
2005-08-26 15:34:00,109.557,109.565,109.536,109.555,331700003.0
2005-08-26 15:35:00,109.542,109.571,109.534,109.565,328999997.0
2005-08-26 15:36:00,109.578,109.578,109.532,109.564,149900001.0
2005-08-26 15:37:00,109.552,109.552,109.533,109.533,137699998.0
2005-08-26 15:38:00,109.546,109.565,109.546,109.565,150899997.0
2005-08-26 15:39:00,109.537,109.565,109.537,109.553,194399996.0
2005-08-26 15:40:00,109.548,109.582,109.546,109.578,258800000.0
2005-08-26 15:41:00,109.572,109.579,109.563,109.563,235700000.0
2005-08-26 15:42:00,109.58,109.586,109.541,109.541,359899999.0
2005-08-26 15:43:00,109.559,109.559,109.527,109.535,289699998.0
2005-08-26 15:44:00,109.555,109.558,109.533,109.536,134200000.0
2005-08-26 15:45:00,109.568,109.568,109.536,109.554,243000005.0
2005-08-26 15:46:00,109.538,109.561,109.528,109.558,254099999.0
2005-08-26 15:47:00,109.567,109.588,109.545,109.588,509499993.0
2005-08-26 15:48:00,109.57,109.575,109.525,109.557,320500007.0
2005-08-26 15:49:00,109.567,109.59,109.567,109.586,143299994.0
2005-08-26 15:50:00,109.591,109.652,109.591,109.626,288000000.0
2005-08-26 15:51:00,109.637,109.663,109.637,109.663,123099999.0
2005-08-26 15:52:00,109.642,109.651,109.615,109.615,276200002.0
2005-08-26 15:53:00,109.601,109.606,109.59,109.606,205300000.0
2005-08-26 15:54:00,109.607,109.607,109.595,109.595,13600000.0
2005-08-26 15:55:00,109.607,109.612,109.589,109.596,194399999.0
2005-08-26 15:56:00,109.61,109.611,109.56,109.569,240600000.0
2005-08-26 15:57:00,109.565,109.594,109.565,109.594,227300007.0
2005-08-26 15:58:00,109.602,109.617,109.585,109.59,209299998.0
2005-08-26 15:59:00,109.611,109.613,109.602,109.602,208000004.0
2005-08-26 16:00:00,109.608,109.627,109.582,109.582,282900001.0
2005-08-26 16:01:00,109.573,109.583,109.569,109.581,177299996.0
2005-08-26 16:02:00,109.592,109.627,109.592,109.62,213500001.0
2005-08-26 16:03:00,109.592,109.604,109.582,109.582,239799998.0
2005-08-26 16:04:00,109.558,109.572,109.551,109.562,259999997.0
2005-08-26 16:05:00,109.547,109.563,109.529,109.533,203400001.0
2005-08-26 16:06:00,109.545,109.557,109.525,109.534,229400003.0
2005-08-26 16:07:00,109.545,109.564,109.545,109.545,228500001.0
2005-08-26 16:08:00,109.545,109.552,109.52,109.531,291900006.0
2005-08-26 16:09:00,109.557,109.581,109.552,109.552,112300000.0
2005-08-26 16:10:00,109.564,109.572,109.557,109.566,212600001.0
2005-08-26 16:11:00,109.592,109.601,109.569,109.58,142500000.0
2005-08-26 16:12:00,109.605,109.61,109.584,109.595,342900001.0
2005-08-26 16:13:00,109.6,109.6,109.572,109.572,158799999.0
2005-08-26 16:14:00,109.59,109.594,109.556,109.556,272900003.0
2005-08-26 16:15:00,109.557,109.584,109.557,109.57,68199999.0
2005-08-26 16:16:00,109.561,109.574,109.558,109.573,293799996.0
2005-08-26 16:17:00,109.561,109.585,109.559,109.573,210799994.0
2005-08-26 16:18:00,109.577,109.583,109.539,109.555,114500004.0
2005-08-26 16:19:00,109.575,109.585,109.571,109.571,104500001.0
2005-08-26 16:20:00,109.576,109.579,109.563,109.563,239899999.0
2005-08-26 16:21:00,109.55,109.585,109.545,109.579,190499998.0
2005-08-26 16:22:00,109.583,109.583,109.565,109.568,202600000.0
2005-08-26 16:23:00,109.563,109.565,109.55,109.563,228099998.0
2005-08-26 16:24:00,109.551,109.558,109.543,109.543,207200001.0
2005-08-26 16:25:00,109.538,109.538,109.502,109.503,232899997.0
2005-08-26 16:26:00,109.503,109.516,109.497,109.505,331600002.0
2005-08-26 16:27:00,109.513,109.521,109.497,109.497,187300002.0
2005-08-26 16:28:00,109.498,109.503,109.493,109.5,262500000.0
2005-08-26 16:29:00,109.515,109.52,109.486,109.507,341000001.0
2005-08-26 16:30:00,109.51,109.51,109.483,109.483,464799997.0
2005-08-26 16:31:00,109.482,109.484,109.46,109.462,172999999.0
2005-08-26 16:32:00,109.455,109.479,109.452,109.479,248599994.0
2005-08-26 16:33:00,109.474,109.487,109.468,109.487,131500000.0
2005-08-26 16:34:00,109.482,109.482,109.437,109.468,145999999.0
2005-08-26 16:35:00,109.47,109.47,109.444,109.458,384399992.0
2005-08-26 16:36:00,109.459,109.473,109.45,109.456,394000006.0
2005-08-26 16:37:00,109.48,109.493,109.48,109.491,184199998.0
2005-08-26 16:38:00,109.492,109.493,109.484,109.493,133099998.0
2005-08-26 16:39:00,109.508,109.509,109.472,109.48,213299999.0
2005-08-26 16:40:00,109.489,109.491,109.476,109.481,355500004.0
2005-08-26 16:41:00,109.498,109.566,109.498,109.566,163800002.0
2005-08-26 16:42:00,109.538,109.575,109.538,109.571,184599998.0
2005-08-26 16:43:00,109.56,109.563,109.533,109.543,71000000.0
2005-08-26 16:44:00,109.532,109.569,109.532,109.558,195400003.0
2005-08-26 16:45:00,109.547,109.56,109.545,109.56,270500002.0
2005-08-26 16:46:00,109.575,109.591,109.55,109.572,193100004.0
2005-08-26 16:47:00,109.565,109.581,109.554,109.57,287900004.0
2005-08-26 16:48:00,109.571,109.603,109.565,109.595,231100005.0
2005-08-26 16:49:00,109.58,109.596,109.57,109.57,233500000.0
2005-08-26 16:50:00,109.557,109.599,109.557,109.581,297999993.0
2005-08-26 16:51:00,109.596,109.632,109.596,109.632,272099995.0
2005-08-26 16:52:00,109.648,109.688,109.648,109.688,111799999.0
2005-08-26 16:53:00,109.699,109.71,109.699,109.705,292700003.0
2005-08-26 16:54:00,109.69,109.69,109.667,109.669,108700000.0
2005-08-26 16:55:00,109.671,109.679,109.642,109.652,187300001.0
2005-08-26 16:56:00,109.667,109.694,109.667,109.679,139300000.0
2005-08-26 16:57:00,109.672,109.703,109.672,109.69,435100013.0
2005-08-26 16:58:00,109.685,109.693,109.67,109.692,551400007.0
2005-08-26 16:59:00,109.688,109.688,109.632,109.635,291099996.0
2005-08-26 17:00:00,109.64,109.645,109.618,109.643,249200002.0
2005-08-26 17:01:00,109.63,109.631,109.605,109.618,468899998.0
2005-08-26 17:02:00,109.618,109.646,109.608,109.646,174899995.0
2005-08-26 17:03:00,109.633,109.653,109.624,109.652,173800003.0
2005-08-26 17:04:00,109.664,109.67,109.632,109.635,250399998.0
2005-08-26 17:05:00,109.658,109.667,109.658,109.66,155299996.0
2005-08-26 17:06:00,109.669,109.696,109.648,109.695,374799998.0
2005-08-26 17:07:00,109.677,109.677,109.638,109.649,106100000.0
2005-08-26 17:08:00,109.673,109.7,109.673,109.696,203599999.0
2005-08-26 17:09:00,109.69,109.703,109.674,109.702,365899995.0
2005-08-26 17:10:00,109.693,109.703,109.664,109.683,338299995.0
2005-08-26 17:11:00,109.711,109.718,109.711,109.718,148500001.0
2005-08-26 17:12:00,109.722,109.729,109.7,109.7,54100000.0
2005-08-26 17:13:00,109.726,109.726,109.693,109.713,297800006.0
2005-08-26 17:14:00,109.727,109.743,109.727,109.743,177199998.0
2005-08-26 17:15:00,109.735,109.735,109.697,109.704,130499998.0
2005-08-26 17:16:00,109.697,109.737,109.696,109.736,269600003.0
2005-08-26 17:17:00,109.74,109.744,109.703,109.719,185800002.0
2005-08-26 17:18:00,109.735,109.742,109.704,109.722,265799997.0
2005-08-26 17:19:00,109.727,109.736,109.715,109.715,487500008.0
2005-08-26 17:20:00,109.725,109.735,109.722,109.726,247000000.0
2005-08-26 17:21:00,109.719,109.729,109.713,109.718,253999998.0
2005-08-26 17:22:00,109.717,109.728,109.709,109.728,133200002.0
2005-08-26 17:23:00,109.697,109.697,109.633,109.646,105400001.0
2005-08-26 17:24:00,109.66,109.664,109.639,109.653,201199998.0
2005-08-26 17:25:00,109.656,109.678,109.645,109.658,252000004.0
2005-08-26 17:26:00,109.645,109.681,109.641,109.669,295899998.0
2005-08-26 17:27:00,109.672,109.681,109.665,109.665,217300001.0
2005-08-26 17:28:00,109.688,109.712,109.688,109.708,227199999.0
2005-08-26 17:29:00,109.692,109.733,109.692,109.733,354499999.0
2005-08-26 17:30:00,109.755,109.806,109.755,109.801,179999995.0
2005-08-26 17:31:00,109.787,109.787,109.77,109.784,90600000.0
2005-08-26 17:32:00,109.78,109.78,109.747,109.78,85399999.0
2005-08-26 17:33:00,109.775,109.784,109.752,109.764,195900000.0
2005-08-26 17:34:00,109.779,109.783,109.764,109.775,261800002.0
2005-08-26 17:35:00,109.785,109.787,109.761,109.761,302499993.0
2005-08-26 17:36:00,109.762,109.776,109.736,109.76,207300000.0
2005-08-26 17:37:00,109.762,109.804,109.76,109.804,131699996.0
2005-08-26 17:38:00,109.81,109.82,109.81,109.816,124599999.0
2005-08-26 17:39:00,109.81,109.827,109.798,109.798,37400000.0
2005-08-26 17:40:00,109.784,109.811,109.784,109.803,169899999.0
2005-08-26 17:41:00,109.798,109.825,109.781,109.825,371799999.0
2005-08-26 17:42:00,109.826,109.851,109.818,109.838,250999999.0
2005-08-26 17:43:00,109.828,109.854,109.826,109.854,217599996.0
2005-08-26 17:44:00,109.825,109.881,109.725,109.878,249000004.0
2005-08-26 17:45:00,109.868,109.895,109.863,109.884,132000002.0
2005-08-26 17:46:00,109.886,109.886,109.852,109.852,148799998.0
2005-08-26 17:47:00,109.838,109.838,109.816,109.816,100100000.0
2005-08-26 17:48:00,109.82,109.831,109.809,109.814,243700006.0
2005-08-26 17:49:00,109.827,109.84,109.803,109.805,262099998.0
2005-08-26 17:50:00,109.806,109.858,109.806,109.823,335399993.0
2005-08-26 17:51:00,109.837,109.839,109.823,109.823,340999997.0
2005-08-26 17:52:00,109.83,109.855,109.83,109.84,240599998.0
2005-08-26 17:53:00,109.857,109.857,109.819,109.821,294099999.0
2005-08-26 17:54:00,109.83,109.842,109.83,109.842,370499999.0
2005-08-26 17:55:00,109.838,109.859,109.838,109.848,303099999.0
2005-08-26 17:56:00,109.855,109.862,109.831,109.859,274700002.0
2005-08-26 17:57:00,109.837,109.865,109.837,109.841,308000001.0
2005-08-26 17:58:00,109.84,109.864,109.831,109.837,271699998.0
2005-08-26 17:59:00,109.84,109.866,109.84,109.85,237400002.0
2005-08-26 18:00:00,109.848,109.865,109.831,109.834,271599996.0
2005-08-26 18:01:00,109.829,109.835,109.807,109.821,1993099995.0
2005-08-26 18:02:00,109.84,109.85,109.83,109.84,2069000009.0
2005-08-26 18:03:00,109.85,109.85,109.85,109.85,2069000009.0
2005-08-26 18:04:00,109.84,109.84,109.83,109.84,2069000009.0
2005-08-26 18:05:00,109.83,109.83,109.83,109.83,2069000009.0
2005-08-26 18:06:00,109.82,109.82,109.8,109.8,2069000009.0
2005-08-26 18:08:00,109.79,109.79,109.79,109.79,2069000009.0
2005-08-26 18:09:00,109.78,109.79,109.77,109.78,2069000009.0
2005-08-26 18:10:00,109.79,109.79,109.78,109.78,2069000009.0
2005-08-26 18:11:00,109.77,109.77,109.76,109.76,2069000009.0
2005-08-26 18:12:00,109.74,109.767,109.73,109.731,2069000009.0
2005-08-26 18:13:00,109.75,109.75,109.74,109.74,1935599997.0
2005-08-26 18:14:00,109.72,109.74,109.72,109.74,1935599997.0
2005-08-26 18:15:00,109.72,109.72,109.72,109.72,1935599997.0
2005-08-26 18:17:00,109.73,109.744,109.698,109.731,1935599997.0
2005-08-26 18:18:00,109.724,109.734,109.717,109.727,2041399988.0
2005-08-26 18:19:00,109.76,109.76,109.75,109.76,1724800004.0
2005-08-26 18:20:00,109.77,109.8,109.77,109.78,1724800004.0
2005-08-26 18:21:00,109.79,109.79,109.79,109.79,1724800004.0
2005-08-26 18:22:00,109.78,109.79,109.78,109.79,1724800004.0
2005-08-26 18:23:00,109.78,109.8,109.78,109.78,1724800004.0
2005-08-26 18:24:00,109.79,109.8,109.77,109.78,1724800004.0
2005-08-26 18:25:00,109.77,109.77,109.75,109.75,1724800004.0
2005-08-26 18:26:00,109.74,109.75,109.74,109.75,1724800004.0
2005-08-26 18:27:00,109.743,109.757,109.726,109.745,1724800004.0
2005-08-26 18:28:00,109.75,109.75,109.75,109.75,1773300007.0
2005-08-26 18:29:00,109.76,109.76,109.75,109.76,1773300007.0
2005-08-26 18:30:00,109.757,109.772,109.738,109.758,1773300007.0
2005-08-26 18:31:00,109.76,109.774,109.748,109.765,2020299988.0
2005-08-26 18:32:00,109.77,109.79,109.77,109.78,1729399994.0
2005-08-26 18:35:00,109.77,109.78,109.77,109.78,1729399994.0
2005-08-26 18:36:00,109.772,109.795,109.772,109.776,1729399994.0
2005-08-26 18:37:00,109.774,109.8,109.761,109.774,1305199995.0
2005-08-26 18:38:00,109.775,109.788,109.75,109.778,1028699997.0
2005-08-26 18:39:00,109.78,109.792,109.757,109.758,747099999.0
2005-08-26 18:40:00,109.751,109.787,109.745,109.783,1670600003.0
2005-08-26 18:41:00,109.772,109.794,109.76,109.76,1310699996.0
2005-08-26 18:42:00,109.768,109.789,109.763,109.787,2080699983.0
2005-08-26 18:43:00,109.786,109.797,109.771,109.775,1061800000.0
2005-08-26 18:44:00,109.766,109.8,109.763,109.763,603299996.0
2005-08-26 18:45:00,109.781,109.79,109.753,109.753,1508500012.0
2005-08-26 18:46:00,109.75,109.775,109.742,109.755,1609399995.0
2005-08-26 18:47:00,109.749,109.778,109.749,109.763,494200002.0
2005-08-26 18:48:00,109.765,109.789,109.756,109.77,889099997.0
2005-08-26 18:49:00,109.76,109.792,109.76,109.77,1635799982.0
2005-08-26 18:50:00,109.776,109.796,109.766,109.783,1849300002.0
2005-08-26 18:51:00,109.785,109.793,109.764,109.774,1508800009.0
2005-08-26 18:52:00,109.781,109.809,109.761,109.781,1857700012.0
2005-08-26 18:53:00,109.793,109.802,109.773,109.773,1755000006.0
2005-08-26 18:54:00,109.78,109.801,109.772,109.784,1769300000.0
2005-08-26 18:55:00,109.782,109.81,109.782,109.806,2116200001.0
2005-08-26 18:56:00,109.809,109.815,109.799,109.815,516700006.0
2005-08-26 18:57:00,109.815,109.837,109.803,109.832,765100004.0
2005-08-26 18:58:00,109.833,109.844,109.823,109.829,1554499996.0
2005-08-26 18:59:00,109.837,109.87,109.815,109.855,1572900000.0
2005-08-26 19:00:00,109.85,109.89,109.85,109.867,791900001.0
2005-08-26 19:01:00,109.87,109.874,109.855,109.861,590600002.0
2005-08-26 19:02:00,109.857,109.878,109.854,109.855,611299995.0
2005-08-26 19:03:00,109.88,109.884,109.848,109.867,1691600008.0
2005-08-26 19:04:00,109.841,109.885,109.836,109.868,1255699992.0
2005-08-26 19:05:00,109.87,109.899,109.87,109.885,717100008.0
2005-08-26 19:06:00,109.885,109.914,109.877,109.895,1006700001.0
2005-08-26 19:07:00,109.92,109.92,109.91,109.92,1698800011.0
2005-08-26 19:08:00,109.902,109.914,109.887,109.892,1698800011.0
2005-08-26 19:09:00,109.887,109.888,109.871,109.873,684299999.0
2005-08-26 19:10:00,109.872,109.878,109.851,109.854,731600002.0
2005-08-26 19:11:00,109.853,109.873,109.847,109.86,677300004.0
2005-08-26 19:12:00,109.855,109.895,109.842,109.871,1219599999.0
2005-08-26 19:13:00,109.87,109.9,109.864,109.873,721300009.0
2005-08-26 19:14:00,109.87,109.893,109.837,109.872,805400000.0
2005-08-26 19:15:00,109.91,109.91,109.89,109.89,867799990.0
2005-08-26 19:16:00,109.872,109.875,109.848,109.86,867799990.0
2005-08-26 19:17:00,109.856,109.86,109.831,109.858,1285300002.0
2005-08-26 19:18:00,109.855,109.869,109.833,109.861,828699989.0
2005-08-26 19:19:00,109.873,109.893,109.852,109.863,1585100010.0
2005-08-26 19:20:00,109.855,109.855,109.811,109.853,934100003.0
2005-08-26 19:21:00,109.86,109.864,109.826,109.864,1321500009.0
2005-08-26 19:22:00,109.856,109.863,109.823,109.827,744000007.0
2005-08-26 19:24:00,109.842,109.856,109.814,109.838,1350600004.0
2005-08-26 19:25:00,109.836,109.867,109.827,109.852,1506499994.0
2005-08-26 19:26:00,109.86,109.87,109.86,109.87,1858400011.0
2005-08-26 19:27:00,109.842,109.858,109.822,109.845,1858400011.0
2005-08-26 19:28:00,109.838,109.859,109.832,109.842,1311799996.0
2005-08-26 19:29:00,109.844,109.847,109.821,109.833,733699985.0
2005-08-26 19:30:00,109.832,109.85,109.813,109.85,706599998.0
2005-08-26 19:31:00,109.854,109.879,109.832,109.858,1602200020.0
2005-08-26 19:32:00,109.856,109.865,109.813,109.854,1822299991.0
2005-08-26 19:33:00,109.853,109.864,109.829,109.864,780999999.0
2005-08-26 19:34:00,109.845,109.879,109.825,109.863,1304500001.0
2005-08-26 19:35:00,109.874,109.88,109.851,109.865,1276900010.0
2005-08-26 19:36:00,109.845,109.878,109.835,109.863,634300011.0
2005-08-26 19:37:00,109.843,109.864,109.839,109.855,178000001.0
2005-08-26 19:38:00,109.871,109.88,109.861,109.861,861200001.0
2005-08-26 19:39:00,109.875,109.896,109.875,109.885,1162200013.0
2005-08-26 19:40:00,109.875,109.898,109.852,109.889,718400003.0
2005-08-26 19:41:00,109.89,109.911,109.875,109.911,1423399999.0
2005-08-26 19:42:00,109.911,109.911,109.872,109.899,784099999.0
2005-08-26 19:43:00,109.913,109.913,109.894,109.9,520900002.0
2005-08-26 19:44:00,109.9,109.937,109.874,109.923,788899998.0
2005-08-26 19:45:00,109.917,109.931,109.891,109.915,654899997.0
2005-08-26 19:46:00,109.925,109.931,109.9,109.91,1147400010.0
2005-08-26 19:47:00,109.908,109.924,109.885,109.905,430800005.0
2005-08-26 19:48:00,109.903,109.949,109.893,109.939,1615699983.0
2005-08-26 19:49:00,109.908,109.948,109.901,109.913,622799998.0
2005-08-26 19:50:00,109.905,109.905,109.897,109.905,889500001.0
2005-08-26 19:51:00,109.915,109.941,109.898,109.941,630800002.0
2005-08-26 19:52:00,109.915,109.918,109.91,109.912,836999993.0
2005-08-26 19:53:00,109.934,109.938,109.907,109.907,1195499986.0
2005-08-26 19:54:00,109.921,109.937,109.892,109.928,1361400005.0
2005-08-26 19:55:00,109.924,109.937,109.896,109.915,586200000.0
2005-08-26 19:56:00,109.91,109.941,109.91,109.91,611000003.0
2005-08-26 19:57:00,109.917,109.923,109.915,109.923,544800009.0
2005-08-26 19:58:00,109.933,109.933,109.914,109.914,1383900005.0
2005-08-26 19:59:00,109.918,109.939,109.913,109.925,937300000.0
2005-08-26 20:00:00,109.921,109.937,109.91,109.935,311999999.0
2005-08-26 20:01:00,109.938,109.945,109.904,109.934,663999994.0
2005-08-26 20:02:00,109.924,109.948,109.923,109.943,1466200001.0
2005-08-26 20:03:00,109.945,109.945,109.909,109.909,818699994.0
2005-08-26 20:04:00,109.923,109.937,109.901,109.932,529199998.0
2005-08-26 20:05:00,109.904,109.938,109.904,109.917,991299991.0
2005-08-26 20:06:00,109.893,109.919,109.893,109.913,1675100001.0
2005-08-26 20:07:00,109.9,109.905,109.897,109.905,708000006.0
2005-08-26 20:08:00,109.916,109.93,109.898,109.923,846400004.0
2005-08-26 20:09:00,109.902,109.929,109.902,109.919,1118599995.0
2005-08-26 20:10:00,109.905,109.929,109.892,109.892,682899997.0
2005-08-26 20:11:00,109.9,109.92,109.899,109.905,1808699995.0
2005-08-26 20:12:00,109.92,109.92,109.91,109.92,898199996.0
2005-08-26 20:13:00,109.902,109.927,109.902,109.922,898199996.0
2005-08-26 20:14:00,109.908,109.929,109.893,109.908,1282100002.0
2005-08-26 20:15:00,109.907,109.937,109.901,109.904,1612999992.0
2005-08-26 20:16:00,109.902,109.927,109.9,109.905,1046900007.0
2005-08-26 20:17:00,109.909,109.948,109.899,109.899,898900009.0
2005-08-26 20:18:00,109.92,109.936,109.902,109.918,87700000.0
2005-08-26 20:19:00,109.905,109.914,109.905,109.907,860599996.0
2005-08-26 20:20:00,109.92,109.938,109.901,109.925,794499996.0
2005-08-26 20:21:00,109.927,109.956,109.909,109.94,1497300002.0
2005-08-26 20:22:00,109.926,109.966,109.926,109.956,1545199984.0
2005-08-26 20:23:00,109.928,109.942,109.926,109.942,915800009.0
2005-08-26 20:24:00,109.961,109.967,109.94,109.947,790000007.0
2005-08-26 20:25:00,109.973,109.973,109.942,109.942,1121100001.0
2005-08-26 20:26:00,109.957,109.985,109.942,109.964,891899995.0
2005-08-26 20:27:00,109.955,109.971,109.937,109.971,1285299996.0
2005-08-26 20:30:00,109.97,109.99,109.97,109.97,2102900017.0
2005-08-26 20:31:00,109.989,110.02,109.978,109.978,2102900017.0
2005-08-26 20:32:00,110.01,110.05,110.0,110.03,704599992.0
2005-08-26 20:33:00,110.02,110.07,110.02,110.045,704599992.0
2005-08-26 20:34:00,110.049,110.062,110.035,110.045,364400003.0
2005-08-26 20:35:00,110.065,110.067,110.048,110.048,585000001.0
2005-08-26 20:36:00,110.04,110.078,110.04,110.065,422699996.0
2005-08-26 20:37:00,110.044,110.077,110.04,110.058,537799996.0
2005-08-26 20:38:00,110.06,110.137,110.06,110.113,1217499994.0
2005-08-26 20:39:00,110.125,110.161,110.118,110.118,1025499994.0
2005-08-26 20:40:00,110.12,110.13,110.12,110.13,990399990.0
2005-08-26 20:41:00,110.117,110.137,110.098,110.116,990399990.0
2005-08-26 20:42:00,110.138,110.153,110.114,110.139,1406700005.0
2005-08-26 20:43:00,110.17,110.198,110.152,110.183,1222300003.0
2005-08-26 20:44:00,110.187,110.207,110.164,110.186,1808299982.0
2005-08-26 20:45:00,110.189,110.225,110.174,110.174,1212900002.0
2005-08-26 20:46:00,110.173,110.185,110.138,110.14,1561400018.0
2005-08-26 20:47:00,110.163,110.166,110.129,110.139,1861299992.0
2005-08-26 20:48:00,110.157,110.168,110.134,110.145,1090099995.0
2005-08-26 20:49:00,110.149,110.169,110.141,110.141,1077600011.0
2005-08-26 20:50:00,110.16,110.183,110.136,110.16,1842899994.0
2005-08-26 20:51:00,110.162,110.189,110.157,110.157,710800009.0
2005-08-26 20:52:00,110.183,110.204,110.178,110.195,245000001.0
2005-08-26 20:53:00,110.193,110.218,110.165,110.167,1049800003.0
2005-08-26 20:54:00,110.182,110.182,110.16,110.169,737600003.0
2005-08-26 20:55:00,110.157,110.169,110.136,110.141,1835300003.0
2005-08-26 20:56:00,110.157,110.169,110.147,110.148,795000007.0
2005-08-26 20:57:00,110.148,110.155,110.14,110.14,1535800017.0
2005-08-26 20:58:00,110.15,110.18,110.15,110.18,1220599993.0
2005-08-26 20:59:00,110.17,110.17,110.14,110.14,1220599993.0
2005-08-26 21:00:00,110.15,110.17,110.15,110.16,1220599993.0
2005-08-26 21:01:00,110.157,110.175,110.146,110.16,1220599993.0
2005-08-26 21:02:00,110.162,110.17,110.148,110.149,717700003.0
2005-08-26 21:03:00,110.141,110.195,109.658,110.182,1117900002.0
2005-08-26 21:04:00,110.218,110.249,110.197,110.24,578300004.0
2005-08-26 21:05:00,110.247,110.289,110.235,110.26,398499999.0
2005-08-26 21:06:00,110.288,110.292,110.224,110.232,857899999.0
2005-08-26 21:07:00,110.224,110.264,110.205,110.235,1524699999.0
2005-08-26 21:08:00,110.22,110.265,110.212,110.261,623500000.0
2005-08-26 21:09:00,110.253,110.276,110.241,110.241,320099997.0
2005-08-26 21:10:00,110.236,110.261,110.216,110.255,566400003.0
2005-08-26 21:11:00,110.249,110.255,110.231,110.249,342400002.0
2005-08-26 21:12:00,110.242,110.266,110.229,110.237,697899998.0
2005-08-26 21:13:00,110.247,110.285,110.235,110.267,714300001.0
2005-08-26 21:14:00,110.276,110.283,110.253,110.265,1771100019.0
2005-08-26 21:15:00,110.252,110.276,110.225,110.243,1556699986.0
2005-08-26 21:16:00,110.23,110.256,110.197,110.231,938399999.0
2005-08-26 21:17:00,110.237,110.252,110.22,110.237,1375399991.0
2005-08-26 21:18:00,110.241,110.253,110.219,110.246,1052700005.0
2005-08-26 21:19:00,110.246,110.248,110.201,110.225,1438400006.0
2005-08-26 21:20:00,110.223,110.235,110.17,110.207,1230400001.0
2005-08-26 21:21:00,110.205,110.219,110.173,110.19,1172600005.0
2005-08-26 21:22:00,110.197,110.202,110.171,110.185,1701799988.0
2005-08-26 21:23:00,110.201,110.201,110.149,110.196,1324399997.0
2005-08-26 21:24:00,110.205,110.227,110.179,110.199,1815700004.0
2005-08-26 21:25:00,110.215,110.226,110.18,110.204,1748899999.0
2005-08-26 21:26:00,110.2,110.212,110.177,110.206,919900000.0
2005-08-26 21:27:00,110.207,110.222,110.188,110.211,920299997.0
2005-08-26 21:28:00,110.203,110.207,109.751,110.086,406900003.0
2005-08-26 21:29:00,110.181,110.181,110.148,110.157,976300008.0
2005-08-26 21:30:00,110.154,110.184,110.154,110.17,871699997.0
2005-08-26 21:31:00,110.167,110.179,110.167,110.177,85500001.0
2005-08-26 21:32:00,110.176,110.199,110.172,110.177,932200010.0
2005-08-26 21:33:00,110.175,110.188,110.161,110.175,531099999.0
2005-08-26 21:34:00,110.175,110.204,110.161,110.174,339699999.0
2005-08-26 21:35:00,110.173,110.187,110.168,110.179,232700003.0
2005-08-26 21:36:00,110.173,110.198,110.173,110.18,469900013.0
2005-08-26 21:37:00,110.177,110.198,110.159,110.176,278800002.0
2005-08-26 21:38:00,110.178,110.188,110.167,110.177,256700000.0
2005-08-26 21:39:00,110.177,110.193,110.15,110.157,629900009.0
2005-08-26 21:40:00,110.155,110.185,110.138,110.143,614600004.0
2005-08-26 21:41:00,110.134,110.14,110.127,110.138,450899996.0
2005-08-26 21:42:00,110.156,110.164,110.122,110.161,1362800003.0
2005-08-26 21:43:00,110.16,110.163,110.145,110.156,288499998.0
2005-08-26 21:44:00,110.165,110.169,110.147,110.164,1619100004.0
2005-08-26 21:45:00,110.161,110.161,110.116,110.161,639399996.0
2005-08-26 21:46:00,110.133,110.18,110.133,110.17,815900007.0
2005-08-26 21:47:00,110.161,110.161,110.102,110.105,492799989.0
2005-08-26 21:48:00,110.108,110.151,110.096,110.109,1118800000.0
2005-08-26 21:49:00,110.11,110.142,110.11,110.142,565500000.0
2005-08-26 21:50:00,110.14,110.14,110.112,110.129,145999998.0
2005-08-26 21:51:00,110.131,110.139,110.08,110.08,604099994.0
2005-08-26 21:52:00,110.135,110.135,110.132,110.135,269999999.0
2005-08-26 21:53:00,110.125,110.14,110.098,110.14,480000003.0
2005-08-26 21:54:00,110.143,110.157,110.116,110.15,751500006.0
2005-08-26 21:55:00,110.153,110.163,110.141,110.155,152899998.0
2005-08-26 21:56:00,110.162,110.172,110.102,110.164,540400007.0
2005-08-26 21:57:00,110.163,110.163,110.133,110.133,237599994.0
2005-08-26 21:58:00,110.18,110.189,110.161,110.17,291199996.0
2005-08-26 21:59:00,110.201,110.206,110.162,110.183,562100003.0
2005-08-26 22:00:00,110.162,110.19,110.15,110.169,831400003.0
2005-08-26 22:01:00,110.169,110.183,110.141,110.165,1212100009.0
2005-08-26 22:02:00,110.149,110.167,110.133,110.142,537100009.0
2005-08-26 22:03:00,110.126,110.155,110.113,110.155,413700000.0
2005-08-26 22:04:00,110.153,110.153,110.12,110.125,799699997.0
2005-08-26 22:05:00,110.13,110.148,110.129,110.147,166699999.0
2005-08-26 22:06:00,110.15,110.15,110.15,110.15,182699999.0
2005-08-26 22:07:00,110.138,110.15,110.111,110.15,333199996.0
2005-08-26 22:08:00,110.137,110.15,110.115,110.115,367599999.0
2005-08-26 22:09:00,110.133,110.145,110.128,110.145,13300000.0
2005-08-26 22:10:00,110.155,110.155,110.15,110.155,175400002.0
2005-08-26 22:11:00,110.15,110.157,110.133,110.145,492599994.0
2005-08-26 22:12:00,110.147,110.147,110.121,110.128,172400001.0
2005-08-26 22:13:00,110.146,110.155,110.128,110.155,404999995.0
2005-08-26 22:14:00,110.172,110.173,110.145,110.153,257200007.0
2005-08-26 22:15:00,110.16,110.169,110.158,110.158,124000002.0
2005-08-26 22:16:00,110.16,110.163,110.12,110.12,791800000.0
2005-08-26 22:17:00,110.164,110.164,110.143,110.157,280900003.0
2005-08-26 22:18:00,110.154,110.155,110.135,110.155,373399998.0
2005-08-26 22:19:00,110.16,110.181,110.151,110.181,314499998.0
2005-08-26 22:20:00,110.163,110.163,110.154,110.154,200900000.0
2005-08-26 22:21:00,110.158,110.166,110.15,110.15,207399998.0
2005-08-26 22:22:00,110.153,110.185,110.153,110.177,323300000.0
2005-08-26 22:23:00,110.168,110.182,110.151,110.164,306699997.0
2005-08-26 22:24:00,110.158,110.176,110.153,110.153,322199999.0
2005-08-26 22:25:00,110.162,110.19,110.152,110.19,344799998.0
2005-08-26 22:26:00,110.181,110.181,110.153,110.168,249600000.0
2005-08-26 22:27:00,110.164,110.184,110.148,110.165,1022099994.0
2005-08-26 22:28:00,110.17,110.172,110.144,110.161,209999999.0
2005-08-26 22:29:00,110.147,110.172,110.146,110.164,115900005.0
2005-08-26 22:30:00,110.158,110.17,110.135,110.135,349299991.0
2005-08-26 22:31:00,110.149,110.168,110.149,110.153,186700002.0
2005-08-26 22:32:00,110.152,110.16,110.144,110.144,295299992.0
2005-08-26 22:33:00,110.159,110.162,110.144,110.15,1045199993.0
2005-08-26 22:34:00,110.138,110.178,110.13,110.13,1313399993.0
2005-08-26 22:35:00,110.13,110.146,110.113,110.113,369500006.0
2005-08-26 22:36:00,110.117,110.156,110.117,110.122,579700003.0
2005-08-26 22:37:00,110.118,110.136,110.114,110.131,99700001.0
2005-08-26 22:38:00,110.129,110.139,110.104,110.122,443200000.0
2005-08-26 22:39:00,110.135,110.149,110.128,110.141,331800002.0
2005-08-26 22:40:00,110.14,110.158,110.118,110.126,512100001.0
2005-08-26 22:41:00,110.125,110.148,110.119,110.144,237300004.0
2005-08-26 22:42:00,110.14,110.144,110.129,110.129,150300004.0
2005-08-26 22:43:00,110.122,110.159,110.122,110.154,165099999.0
2005-08-26 22:44:00,110.163,110.171,110.162,110.162,217499997.0
2005-08-26 22:45:00,110.163,110.163,110.139,110.14,547000007.0
2005-08-26 22:46:00,110.138,110.141,110.129,110.141,233500000.0
2005-08-26 22:47:00,110.135,110.152,110.113,110.114,282799999.0
2005-08-26 22:48:00,110.119,110.153,110.111,110.143,381399998.0
2005-08-26 22:49:00,110.153,110.153,110.113,110.128,228399996.0
2005-08-26 22:50:00,110.11,110.156,110.095,110.095,489099989.0
2005-08-26 22:51:00,110.104,110.14,110.104,110.133,348000003.0
2005-08-26 22:52:00,110.137,110.148,110.107,110.114,185500002.0
2005-08-26 22:53:00,110.115,110.141,110.086,110.086,395300003.0
2005-08-26 22:54:00,110.083,110.133,110.079,110.132,254000002.0
2005-08-26 22:55:00,110.126,110.152,110.113,110.141,448500003.0
2005-08-26 22:56:00,110.16,110.17,110.113,110.147,305699992.0
2005-08-26 22:57:00,110.151,110.194,110.138,110.155,400600002.0
2005-08-26 22:58:00,110.164,110.184,110.153,110.177,195600004.0
2005-08-26 22:59:00,110.153,110.164,110.115,110.162,358400007.0
2005-08-28 23:00:00,110.125,110.157,110.125,110.146,297399998.0
2005-08-28 23:01:00,110.152,110.176,110.147,110.168,216199999.0
2005-08-28 23:02:00,110.182,110.191,110.16,110.187,262900004.0
2005-08-28 23:03:00,110.193,110.199,110.17,110.18,262099999.0
2005-08-28 23:04:00,110.188,110.202,110.177,110.19,188599997.0
2005-08-28 23:05:00,110.182,110.188,110.177,110.179,191700001.0
2005-08-28 23:06:00,110.222,110.23,110.198,110.21,282199999.0
2005-08-28 23:07:00,110.185,110.222,110.174,110.212,156299998.0
2005-08-28 23:08:00,110.19,110.221,110.175,110.175,336300000.0
2005-08-28 23:09:00,110.18,110.191,110.161,110.169,378199998.0
2005-08-28 23:10:00,110.168,110.188,110.168,110.179,237700006.0
2005-08-28 23:11:00,110.188,110.19,110.147,110.147,150100003.0
2005-08-28 23:12:00,110.161,110.173,110.148,110.173,386700004.0
2005-08-28 23:13:00,110.16,110.176,110.155,110.17,196899996.0
2005-08-28 23:14:00,110.167,110.183,110.164,110.175,148999999.0
2005-08-28 23:15:00,110.173,110.173,110.153,110.166,137899999.0
2005-08-28 23:16:00,110.152,110.184,110.152,110.179,143900001.0
2005-08-28 23:17:00,110.155,110.181,110.155,110.161,121600003.0
2005-08-28 23:18:00,110.153,110.177,110.144,110.171,208399998.0
2005-08-28 23:19:00,110.158,110.158,110.138,110.14,251300004.0
2005-08-28 23:20:00,110.128,110.154,110.126,110.154,119500002.0
2005-08-28 23:21:00,110.143,110.153,110.129,110.142,169899998.0
2005-08-28 23:22:00,110.125,110.156,110.121,110.137,254700002.0
2005-08-28 23:23:00,110.137,110.137,110.107,110.115,366599993.0
2005-08-28 23:24:00,110.114,110.131,110.111,110.117,275600000.0
2005-08-28 23:25:00,110.112,110.135,110.112,110.129,222000002.0
2005-08-28 23:26:00,110.132,110.145,110.126,110.142,295199995.0
2005-08-28 23:27:00,110.137,110.146,110.131,110.139,415800000.0
2005-08-28 23:28:00,110.135,110.149,110.135,110.14,238400000.0
2005-08-28 23:29:00,110.146,110.149,110.112,110.112,136000000.0
2005-08-28 23:30:00,110.102,110.141,110.102,110.13,255700001.0
2005-08-28 23:31:00,110.13,110.13,109.773,110.016,152700001.0
2005-08-28 23:32:00,110.092,110.127,110.092,110.126,279099995.0
2005-08-28 23:33:00,110.122,110.132,110.108,110.108,198000000.0
2005-08-28 23:34:00,110.117,110.13,110.102,110.102,122099999.0
2005-08-28 23:35:00,110.105,110.118,110.097,110.103,297100004.0
2005-08-28 23:36:00,110.098,110.134,110.091,110.131,323600009.0
2005-08-28 23:37:00,110.122,110.147,110.114,110.117,461099999.0
2005-08-28 23:38:00,110.103,110.144,110.094,110.138,215300004.0
2005-08-28 23:39:00,110.122,110.142,110.107,110.135,451499997.0
2005-08-28 23:40:00,110.145,110.148,110.107,110.143,399099995.0
2005-08-28 23:41:00,110.13,110.148,110.12,110.126,421799997.0
2005-08-28 23:42:00,110.135,110.148,110.119,110.126,423499997.0
2005-08-28 23:43:00,110.122,110.159,110.122,110.158,256800004.0
2005-08-28 23:44:00,110.137,110.146,110.126,110.128,178799997.0
2005-08-28 23:45:00,110.132,110.151,110.114,110.114,228400004.0
2005-08-28 23:46:00,110.102,110.124,110.086,110.086,292399999.0
2005-08-28 23:47:00,110.09,110.12,110.09,110.12,364399999.0
2005-08-28 23:48:00,110.132,110.135,110.076,110.085,286999993.0
2005-08-28 23:49:00,110.092,110.095,110.062,110.076,237299999.0
2005-08-28 23:50:00,110.08,110.09,110.068,110.07,232800002.0
2005-08-28 23:51:00,110.066,110.092,110.065,110.068,336900001.0
2005-08-28 23:52:00,110.063,110.085,110.056,110.073,213799999.0
2005-08-28 23:53:00,110.079,110.083,110.064,110.073,222899998.0
2005-08-28 23:54:00,110.082,110.092,110.063,110.085,302300002.0
2005-08-28 23:55:00,110.085,110.095,110.08,110.095,153299998.0
2005-08-28 23:56:00,110.097,110.1,110.074,110.074,159999999.0
2005-08-28 23:57:00,110.087,110.103,110.084,110.086,295199995.0
2005-08-28 23:58:00,110.09,110.1,110.049,110.081,348499997.0
2005-08-28 23:59:00,110.078,110.078,110.045,110.045,151299998.0
2005-08-29 00:00:00,110.102,110.113,110.097,110.113,313100000.0
2005-08-29 00:01:00,110.078,110.098,110.065,110.095,342699997.0
2005-08-29 00:02:00,110.061,110.076,110.056,110.065,400799998.0
2005-08-29 00:03:00,110.08,110.081,110.056,110.056,257199996.0
2005-08-29 00:04:00,110.046,110.065,110.031,110.065,315600002.0
2005-08-29 00:05:00,110.032,110.062,110.025,110.062,224099999.0
2005-08-29 00:06:00,110.05,110.062,110.036,110.06,273899998.0
2005-08-29 00:07:00,110.033,110.055,110.031,110.055,83899998.0
2005-08-29 00:08:00,110.052,110.059,110.031,110.043,302600002.0
2005-08-29 00:09:00,110.035,110.059,110.033,110.045,334600002.0
2005-08-29 00:10:00,110.067,110.067,110.014,110.024,209599999.0
2005-08-29 00:11:00,110.053,110.053,110.017,110.03,288199999.0
2005-08-29 00:12:00,110.035,110.035,110.014,110.024,240500006.0
2005-08-29 00:13:00,110.027,110.029,110.019,110.026,367399998.0
2005-08-29 00:14:00,110.024,110.024,110.018,110.021,177600001.0
2005-08-29 00:15:00,110.03,110.037,110.03,110.037,153100003.0
2005-08-29 00:16:00,110.009,110.033,110.008,110.033,166100003.0
2005-08-29 00:17:00,110.026,110.026,110.002,110.008,214600003.0
2005-08-29 00:18:00,110.002,110.031,109.996,110.017,196400006.0
2005-08-29 00:19:00,110.025,110.03,110.008,110.022,212500000.0
2005-08-29 00:20:00,110.017,110.036,110.008,110.036,296799996.0
2005-08-29 00:21:00,110.023,110.043,110.014,110.036,332100002.0
2005-08-29 00:22:00,110.008,110.025,110.0,110.024,208000001.0
2005-08-29 00:23:00,110.022,110.022,109.994,110.022,211099994.0
2005-08-29 00:24:00,110.034,110.046,110.012,110.043,323299999.0
2005-08-29 00:25:00,110.036,110.036,110.005,110.009,163700001.0
2005-08-29 00:26:00,110.008,110.018,109.999,110.01,235900000.0
2005-08-29 00:27:00,110.0,110.045,109.986,110.035,179599995.0
2005-08-29 00:28:00,110.02,110.031,110.013,110.027,257699997.0
2005-08-29 00:29:00,110.018,110.018,110.002,110.011,199000001.0
2005-08-29 00:30:00,110.025,110.025,109.994,110.005,53400000.0
2005-08-29 00:31:00,110.023,110.023,109.966,109.981,186299998.0
2005-08-29 00:32:00,109.98,109.998,109.976,109.981,117599998.0
2005-08-29 00:33:00,110.003,110.003,109.953,109.972,244700002.0
2005-08-29 00:34:00,109.976,109.976,109.964,109.964,54300000.0
2005-08-29 00:35:00,109.976,109.984,109.976,109.984,309400002.0
2005-08-29 00:36:00,109.998,110.0,109.974,109.974,306399999.0
2005-08-29 00:37:00,109.972,109.983,109.948,109.983,338400001.0
2005-08-29 00:38:00,109.982,109.986,109.968,109.968,114399999.0
2005-08-29 00:39:00,109.991,109.991,109.976,109.977,316700001.0
2005-08-29 00:40:00,109.982,109.982,109.969,109.969,207299999.0
2005-08-29 00:41:00,109.978,109.98,109.964,109.971,117500003.0
2005-08-29 00:42:00,109.967,109.972,109.96,109.97,350699995.0
2005-08-29 00:43:00,109.983,109.983,109.958,109.968,401700001.0
2005-08-29 00:44:00,109.969,109.981,109.963,109.963,355200002.0
2005-08-29 00:45:00,109.957,109.987,109.956,109.97,239300005.0
2005-08-29 00:46:00,109.97,109.981,109.963,109.974,182399999.0
2005-08-29 00:47:00,109.97,109.979,109.97,109.977,201699996.0
2005-08-29 00:48:00,109.972,109.978,109.964,109.971,236199997.0
2005-08-29 00:49:00,109.955,109.981,109.955,109.981,268299998.0
2005-08-29 00:50:00,109.992,110.001,109.967,109.973,263399999.0
2005-08-29 00:51:00,109.987,109.997,109.978,109.978,206300001.0
2005-08-29 00:52:00,109.977,110.001,109.977,109.99,395799999.0
2005-08-29 00:53:00,109.992,109.999,109.991,109.998,281299997.0
2005-08-29 00:54:00,110.015,110.021,109.999,109.999,216599998.0
2005-08-29 00:55:00,110.015,110.025,109.994,109.994,53500000.0
2005-08-29 00:56:00,110.012,110.018,109.997,109.997,154700002.0
2005-08-29 00:57:00,110.0,110.03,109.999,109.999,276800001.0
2005-08-29 00:58:00,110.01,110.018,109.994,109.994,199299999.0
2005-08-29 00:59:00,110.0,110.007,109.973,109.977,259499997.0
2005-08-29 01:00:00,109.972,109.989,109.949,109.949,359999996.0
2005-08-29 01:01:00,109.956,109.962,109.937,109.937,416299999.0
2005-08-29 01:02:00,109.933,109.951,109.907,109.907,296499997.0
2005-08-29 01:03:00,109.895,109.921,109.888,109.91,252700003.0
2005-08-29 01:04:00,109.909,109.931,109.906,109.931,187500004.0
2005-08-29 01:05:00,109.942,109.963,109.934,109.946,327000002.0
2005-08-29 01:06:00,109.948,109.957,109.922,109.922,173899999.0
2005-08-29 01:07:00,109.905,109.933,109.9,109.929,209999997.0
2005-08-29 01:08:00,109.913,109.913,109.897,109.897,40799999.0
2005-08-29 01:09:00,109.905,109.91,109.888,109.896,278100000.0
2005-08-29 01:10:00,109.892,109.918,109.891,109.893,260500000.0
2005-08-29 01:11:00,109.893,109.906,109.882,109.893,176899997.0
2005-08-29 01:12:00,109.884,109.899,109.884,109.896,150899998.0
2005-08-29 01:13:00,109.886,109.912,109.886,109.906,220499999.0
2005-08-29 01:14:00,109.892,109.896,109.884,109.884,161299998.0
2005-08-29 01:15:00,109.905,109.917,109.896,109.914,230999996.0
2005-08-29 01:16:00,109.915,109.938,109.915,109.928,178199997.0
2005-08-29 01:17:00,109.925,109.935,109.904,109.909,387200006.0
2005-08-29 01:18:00,109.909,109.936,109.909,109.919,125300000.0
2005-08-29 01:19:00,109.922,109.954,109.922,109.947,237200002.0
2005-08-29 01:20:00,109.95,109.952,109.917,109.917,221899999.0
2005-08-29 01:21:00,109.946,109.988,109.946,109.983,226099995.0
2005-08-29 01:22:00,109.964,109.974,109.935,109.949,210600002.0
2005-08-29 01:23:00,109.96,109.965,109.932,109.932,153299998.0
2005-08-29 01:24:00,109.93,109.949,109.927,109.949,180300000.0
2005-08-29 01:25:00,109.945,109.952,109.925,109.934,402000002.0
2005-08-29 01:26:00,109.952,109.961,109.942,109.947,184099999.0
2005-08-29 01:27:00,109.945,109.966,109.945,109.966,116600004.0
2005-08-29 01:28:00,109.947,109.998,109.947,109.995,164600002.0
2005-08-29 01:29:00,109.965,109.978,109.945,109.954,180800006.0
2005-08-29 01:30:00,109.959,109.96,109.938,109.94,221500002.0
2005-08-29 01:31:00,109.947,109.965,109.938,109.94,202800001.0
2005-08-29 01:32:00,109.935,109.942,109.922,109.935,182100003.0
2005-08-29 01:33:00,109.957,109.971,109.941,109.944,99100001.0
2005-08-29 01:34:00,109.95,109.966,109.933,109.957,297899998.0
2005-08-29 01:35:00,109.952,109.973,109.951,109.96,250400004.0
2005-08-29 01:36:00,109.951,109.963,109.946,109.963,132899998.0
2005-08-29 01:37:00,109.979,109.987,109.957,109.957,256299993.0
2005-08-29 01:38:00,109.98,109.98,109.943,109.954,139499998.0
2005-08-29 01:39:00,109.959,109.972,109.92,109.92,244100003.0
2005-08-29 01:40:00,109.911,109.911,109.896,109.896,165100002.0
2005-08-29 01:41:00,109.893,109.893,109.861,109.864,185500000.0
2005-08-29 01:42:00,109.863,109.863,109.841,109.852,139700003.0
2005-08-29 01:43:00,109.835,109.862,109.831,109.855,278499997.0
2005-08-29 01:44:00,109.847,109.873,109.847,109.868,153900001.0
2005-08-29 01:45:00,109.858,109.872,109.858,109.872,386200000.0
2005-08-29 01:46:00,109.88,109.886,109.865,109.881,408300004.0
2005-08-29 01:47:00,109.852,109.852,109.836,109.838,309500004.0
2005-08-29 01:48:00,109.855,109.882,109.855,109.865,228400003.0
2005-08-29 01:49:00,109.873,109.881,109.872,109.878,176499995.0
2005-08-29 01:50:00,109.87,109.881,109.855,109.855,216000002.0
2005-08-29 01:51:00,109.858,109.862,109.848,109.854,209699997.0
2005-08-29 01:52:00,109.86,109.866,109.842,109.842,160199994.0
2005-08-29 01:53:00,109.853,109.871,109.846,109.867,285800003.0
2005-08-29 01:54:00,109.845,109.867,109.839,109.866,249300001.0
2005-08-29 01:55:00,109.862,109.874,109.846,109.869,150299999.0
2005-08-29 01:56:00,109.854,109.854,109.832,109.833,217200003.0
2005-08-29 01:57:00,109.833,109.851,109.827,109.833,77900003.0
2005-08-29 01:58:00,109.832,109.867,109.831,109.862,344700005.0
2005-08-29 01:59:00,109.87,109.87,109.846,109.847,246699997.0
2005-08-29 02:00:00,109.857,109.878,109.857,109.877,261699997.0
2005-08-29 02:01:00,109.892,109.911,109.875,109.875,171400003.0
2005-08-29 02:02:00,109.868,109.91,109.868,109.91,377500007.0
2005-08-29 02:03:00,109.897,109.906,109.894,109.898,319800002.0
2005-08-29 02:04:00,109.895,109.916,109.89,109.906,230599998.0
2005-08-29 02:05:00,109.923,109.929,109.895,109.914,157000000.0
2005-08-29 02:06:00,109.902,109.911,109.889,109.9,378899997.0
2005-08-29 02:07:00,109.902,109.926,109.902,109.926,111600003.0
2005-08-29 02:08:00,109.918,109.933,109.909,109.923,57500000.0
2005-08-29 02:09:00,109.933,109.967,109.933,109.957,249200000.0
2005-08-29 02:10:00,109.94,109.979,109.93,109.938,356199997.0
2005-08-29 02:11:00,109.93,109.943,109.919,109.943,246299999.0
2005-08-29 02:12:00,109.948,109.974,109.937,109.969,339099997.0
2005-08-29 02:13:00,109.955,109.975,109.951,109.951,165699999.0
2005-08-29 02:14:00,109.954,109.959,109.944,109.944,221700001.0
2005-08-29 02:15:00,109.95,109.963,109.936,109.944,198299996.0
2005-08-29 02:16:00,109.96,109.962,109.935,109.946,263699999.0
2005-08-29 02:17:00,109.952,109.952,109.921,109.937,171999999.0
2005-08-29 02:18:00,109.947,109.947,109.925,109.925,98100000.0
2005-08-29 02:19:00,109.923,109.947,109.923,109.945,295399998.0
2005-08-29 02:20:00,109.952,109.964,109.951,109.958,165200002.0
2005-08-29 02:21:00,109.963,109.993,109.957,109.993,401499995.0
2005-08-29 02:22:00,109.997,110.009,109.997,109.999,258399996.0
2005-08-29 02:23:00,109.993,110.002,109.991,109.991,325000003.0
2005-08-29 02:24:00,110.007,110.027,110.007,110.011,236600002.0
2005-08-29 02:25:00,110.002,110.01,109.996,110.003,282699994.0
2005-08-29 02:26:00,110.007,110.021,110.006,110.012,269499996.0
2005-08-29 02:27:00,110.013,110.013,110.007,110.013,157299997.0
2005-08-29 02:28:00,109.96,110.037,109.877,110.027,186999998.0
2005-08-29 02:29:00,110.037,110.063,110.037,110.057,217000002.0
2005-08-29 02:30:00,110.061,110.061,110.028,110.047,239100002.0
2005-08-29 02:31:00,110.04,110.04,110.015,110.025,308999997.0
2005-08-29 02:32:00,110.033,110.042,110.023,110.042,188699999.0
2005-08-29 02:33:00,110.05,110.059,110.048,110.056,162999998.0
2005-08-29 02:34:00,110.078,110.079,110.031,110.043,304499993.0
2005-08-29 02:35:00,110.053,110.062,110.032,110.062,394300004.0
2005-08-29 02:36:00,110.04,110.04,110.024,110.033,224799997.0
2005-08-29 02:37:00,110.034,110.036,110.034,110.036,95400002.0
2005-08-29 02:38:00,110.039,110.044,110.027,110.028,311799992.0
2005-08-29 02:39:00,110.022,110.024,110.009,110.015,240400000.0
2005-08-29 02:40:00,110.02,110.026,109.99,110.02,361600002.0
2005-08-29 02:41:00,110.027,110.027,110.003,110.003,328899998.0
2005-08-29 02:42:00,110.02,110.036,110.016,110.027,205599998.0
2005-08-29 02:43:00,110.025,110.025,109.993,110.021,177300006.0
2005-08-29 02:44:00,110.04,110.04,110.012,110.035,330499995.0
2005-08-29 02:45:00,110.023,110.023,109.985,109.991,382699993.0
2005-08-29 02:46:00,110.0,110.018,109.988,109.997,323899998.0
2005-08-29 02:47:00,109.99,110.015,109.986,110.006,297999999.0
2005-08-29 02:48:00,110.0,110.016,109.983,110.015,213700003.0
2005-08-29 02:49:00,110.03,110.034,110.029,110.032,206499998.0
2005-08-29 02:50:00,110.026,110.054,110.022,110.04,190299998.0
2005-08-29 02:51:00,110.033,110.041,110.022,110.038,191400001.0
2005-08-29 02:52:00,110.038,110.051,110.021,110.032,299199994.0
2005-08-29 02:53:00,110.023,110.023,110.004,110.015,159999995.0
2005-08-29 02:54:00,109.992,109.994,109.988,109.988,137699999.0
2005-08-29 02:55:00,110.005,110.03,110.005,110.011,245500000.0
2005-08-29 02:56:00,110.025,110.057,110.025,110.054,309199998.0
2005-08-29 02:57:00,110.061,110.061,110.027,110.027,241099997.0
2005-08-29 02:58:00,110.038,110.038,110.018,110.018,177499999.0
2005-08-29 02:59:00,110.019,110.019,110.002,110.015,242500000.0
2005-08-29 03:00:00,110.007,110.007,109.989,109.997,229400000.0
2005-08-29 03:01:00,109.993,110.003,109.988,110.003,258299995.0
2005-08-29 03:02:00,109.999,110.026,109.996,110.023,269900005.0
2005-08-29 03:03:00,110.025,110.035,110.006,110.01,162700000.0
2005-08-29 03:04:00,110.003,110.02,109.99,110.02,193200000.0
2005-08-29 03:05:00,110.035,110.043,110.015,110.027,402499998.0
2005-08-29 03:06:00,110.033,110.039,110.01,110.039,273500001.0
2005-08-29 03:07:00,110.026,110.047,110.023,110.045,372800004.0
2005-08-29 03:08:00,110.02,110.057,110.02,110.055,172799999.0
2005-08-29 03:09:00,109.983,110.148,109.901,110.148,297099999.0
2005-08-29 03:10:00,110.158,110.169,110.158,110.168,119800000.0
2005-08-29 03:11:00,110.065,110.205,109.934,110.198,149499996.0
2005-08-29 03:12:00,110.206,110.255,110.206,110.255,183800003.0
2005-08-29 03:13:00,110.243,110.243,110.224,110.227,215500000.0
2005-08-29 03:14:00,110.229,110.291,110.229,110.291,186299996.0
2005-08-29 03:15:00,110.316,110.318,110.299,110.299,269100004.0
2005-08-29 03:16:00,110.286,110.291,110.277,110.279,252300001.0
2005-08-29 03:17:00,110.282,110.31,110.282,110.31,381799999.0
2005-08-29 03:18:00,110.311,110.313,110.3,110.308,135299999.0
2005-08-29 03:19:00,110.317,110.318,110.305,110.312,292099998.0
2005-08-29 03:20:00,110.33,110.33,110.286,110.307,110700001.0
2005-08-29 03:21:00,110.317,110.33,110.317,110.33,181600003.0
2005-08-29 03:22:00,110.321,110.321,110.285,110.301,125099997.0
2005-08-29 03:23:00,110.293,110.308,110.282,110.303,282100000.0
2005-08-29 03:24:00,110.307,110.311,110.251,110.264,343800000.0
2005-08-29 03:25:00,110.282,110.288,110.264,110.272,131500000.0
2005-08-29 03:26:00,110.287,110.289,110.257,110.266,183299999.0
2005-08-29 03:27:00,110.27,110.276,110.259,110.268,303299999.0
2005-08-29 03:28:00,110.268,110.27,110.245,110.261,225899997.0
2005-08-29 03:29:00,110.265,110.285,110.265,110.285,118499996.0
2005-08-29 03:30:00,110.305,110.354,110.305,110.347,298400004.0
2005-08-29 03:31:00,110.333,110.374,110.333,110.37,131499998.0
2005-08-29 03:32:00,110.354,110.381,110.354,110.378,431899995.0
2005-08-29 03:33:00,110.38,110.38,110.352,110.353,184200001.0
2005-08-29 03:34:00,110.358,110.36,110.347,110.351,255900000.0
2005-08-29 03:35:00,110.35,110.38,110.35,110.358,255300002.0
2005-08-29 03:36:00,110.358,110.36,110.34,110.341,150799999.0
2005-08-29 03:37:00,110.33,110.366,110.326,110.341,350099995.0
2005-08-29 03:38:00,110.35,110.355,110.313,110.314,192999998.0
2005-08-29 03:39:00,110.327,110.327,110.3,110.3,192899998.0
2005-08-29 03:40:00,110.293,110.315,110.286,110.308,242999999.0
2005-08-29 03:41:00,110.322,110.324,110.291,110.313,326700008.0
2005-08-29 03:42:00,110.327,110.331,110.307,110.317,294500003.0
2005-08-29 03:43:00,110.329,110.333,110.302,110.302,230200000.0
2005-08-29 03:44:00,110.3,110.311,110.282,110.292,292200001.0
2005-08-29 03:45:00,110.3,110.303,110.28,110.299,133500001.0
2005-08-29 03:46:00,110.288,110.323,110.288,110.31,402199997.0
2005-08-29 03:47:00,110.318,110.323,110.314,110.314,109900001.0
2005-08-29 03:48:00,110.312,110.333,110.308,110.318,314800003.0
2005-08-29 03:49:00,110.315,110.327,110.303,110.305,221400005.0
2005-08-29 03:50:00,110.313,110.318,110.307,110.315,306299999.0
2005-08-29 03:51:00,110.312,110.324,110.276,110.28,348899995.0
2005-08-29 03:52:00,110.286,110.324,110.286,110.312,272199995.0
2005-08-29 03:53:00,110.293,110.307,110.284,110.298,259399999.0
2005-08-29 03:54:00,110.282,110.308,110.282,110.303,166499996.0
2005-08-29 03:55:00,110.287,110.295,110.28,110.287,276199999.0
2005-08-29 03:56:00,110.288,110.293,110.288,110.288,47400001.0
2005-08-29 03:57:00,110.27,110.285,110.259,110.282,298100004.0
2005-08-29 03:58:00,110.255,110.271,110.25,110.269,171300000.0
2005-08-29 03:59:00,110.29,110.29,109.904,110.184,280200001.0
2005-08-29 04:00:00,110.265,110.265,110.246,110.256,172300002.0
2005-08-29 04:01:00,110.257,110.26,110.248,110.248,146699998.0
2005-08-29 04:02:00,110.228,110.233,110.212,110.223,165000002.0
2005-08-29 04:03:00,110.211,110.252,110.206,110.247,275899998.0
2005-08-29 04:04:00,110.267,110.274,110.263,110.274,451500001.0
2005-08-29 04:05:00,110.27,110.274,110.244,110.263,250700002.0
2005-08-29 04:06:00,110.258,110.265,110.244,110.265,261200002.0
2005-08-29 04:07:00,110.265,110.265,110.234,110.242,263200000.0
2005-08-29 04:08:00,110.251,110.256,110.214,110.256,147800001.0
2005-08-29 04:09:00,110.258,110.26,110.239,110.245,192200000.0
2005-08-29 04:10:00,110.243,110.261,110.231,110.259,321900001.0
2005-08-29 04:11:00,110.248,110.253,110.234,110.238,169800000.0
2005-08-29 04:12:00,110.228,110.258,110.218,110.258,191799998.0
2005-08-29 04:13:00,110.255,110.255,110.236,110.236,150000001.0
2005-08-29 04:14:00,110.248,110.249,110.213,110.221,150600004.0
2005-08-29 04:15:00,110.228,110.237,110.211,110.235,347199997.0
2005-08-29 04:16:00,110.215,110.228,110.2,110.219,200900003.0
2005-08-29 04:17:00,110.2,110.208,110.192,110.193,247999999.0
2005-08-29 04:18:00,110.194,110.215,110.174,110.215,402999992.0
2005-08-29 04:19:00,110.215,110.23,110.197,110.208,236899998.0
2005-08-29 04:20:00,110.228,110.24,110.228,110.24,183499997.0
2005-08-29 04:21:00,110.236,110.236,110.208,110.217,329099999.0
2005-08-29 04:22:00,110.236,110.242,110.228,110.237,394100002.0
2005-08-29 04:23:00,110.233,110.25,110.22,110.22,239800002.0
2005-08-29 04:24:00,110.24,110.261,110.236,110.259,213200001.0
2005-08-29 04:25:00,110.27,110.275,110.268,110.275,248099999.0
2005-08-29 04:26:00,110.253,110.255,110.233,110.245,323899996.0
2005-08-29 04:27:00,110.242,110.259,110.225,110.225,136900004.0
2005-08-29 04:28:00,110.228,110.234,110.209,110.22,230000003.0
2005-08-29 04:29:00,110.223,110.232,110.206,110.231,272799999.0
2005-08-29 04:30:00,110.235,110.246,110.19,110.19,284699994.0
2005-08-29 04:31:00,110.243,110.244,110.214,110.222,183700004.0
2005-08-29 04:32:00,110.223,110.233,110.211,110.233,267900007.0
2005-08-29 04:33:00,110.23,110.247,110.223,110.246,389600001.0
2005-08-29 04:34:00,110.242,110.251,110.23,110.239,182400001.0
2005-08-29 04:35:00,110.238,110.25,110.227,110.237,442900007.0
2005-08-29 04:36:00,110.247,110.255,110.216,110.224,220799998.0
2005-08-29 04:37:00,110.22,110.236,110.207,110.211,180599998.0
2005-08-29 04:38:00,110.213,110.244,110.213,110.22,228499999.0
2005-08-29 04:39:00,110.232,110.232,110.206,110.216,210399999.0
2005-08-29 04:40:00,110.238,110.25,110.221,110.239,143700003.0
2005-08-29 04:41:00,110.249,110.254,110.238,110.244,203100003.0
2005-08-29 04:42:00,110.268,110.268,110.217,110.217,408500003.0
2005-08-29 04:43:00,110.25,110.262,110.247,110.247,129200001.0
2005-08-29 04:44:00,110.228,110.254,110.225,110.246,194399999.0
2005-08-29 04:45:00,110.262,110.262,110.238,110.238,220300002.0
2005-08-29 04:46:00,110.242,110.251,110.23,110.23,268100002.0
2005-08-29 04:47:00,110.242,110.245,110.221,110.229,207400003.0
2005-08-29 04:48:00,110.242,110.25,110.212,110.23,214400002.0
2005-08-29 04:49:00,110.242,110.265,110.238,110.251,294899995.0
2005-08-29 04:50:00,110.25,110.253,110.223,110.246,281999998.0
2005-08-29 04:51:00,110.253,110.26,110.23,110.26,355100001.0
2005-08-29 04:52:00,110.24,110.253,110.216,110.251,372499999.0
2005-08-29 04:53:00,110.238,110.238,110.207,110.214,171299997.0
2005-08-29 04:54:00,110.248,110.248,110.22,110.233,309100000.0
2005-08-29 04:55:00,110.235,110.235,110.205,110.232,264000001.0
2005-08-29 04:56:00,110.22,110.251,110.215,110.251,233400003.0
2005-08-29 04:57:00,110.215,110.231,110.213,110.227,233400004.0
2005-08-29 04:58:00,110.243,110.258,110.226,110.247,293700003.0
2005-08-29 04:59:00,110.248,110.248,110.229,110.239,153500003.0
2005-08-29 05:00:00,110.247,110.247,110.21,110.238,183100000.0
2005-08-29 05:01:00,110.225,110.234,110.203,110.205,284499993.0
2005-08-29 05:02:00,110.227,110.234,110.227,110.228,232599999.0
2005-08-29 05:03:00,110.212,110.22,110.183,110.187,244300004.0
2005-08-29 05:04:00,110.211,110.215,110.178,110.215,305300004.0
2005-08-29 05:05:00,110.188,110.223,110.186,110.223,246699997.0
2005-08-29 05:06:00,110.212,110.225,110.187,110.225,227900000.0
2005-08-29 05:07:00,110.19,110.22,110.181,110.22,145600001.0
2005-08-29 05:08:00,110.208,110.228,110.196,110.228,66699999.0
2005-08-29 05:09:00,110.233,110.233,110.21,110.216,357700002.0
2005-08-29 05:10:00,110.222,110.23,110.189,110.211,377999996.0
2005-08-29 05:11:00,110.213,110.225,110.202,110.217,287300001.0
2005-08-29 05:12:00,110.22,110.22,110.202,110.212,192700000.0
2005-08-29 05:13:00,110.212,110.237,110.211,110.23,290799999.0
2005-08-29 05:14:00,110.24,110.245,110.216,110.229,221999997.0
2005-08-29 05:15:00,110.211,110.244,110.204,110.244,239700001.0
2005-08-29 05:16:00,110.26,110.26,110.229,110.253,412600001.0
2005-08-29 05:17:00,110.24,110.24,110.212,110.219,200700000.0
2005-08-29 05:18:00,110.24,110.254,110.219,110.254,217100004.0
2005-08-29 05:19:00,110.242,110.254,110.227,110.249,235599998.0
2005-08-29 05:20:00,110.242,110.251,110.234,110.251,167399997.0
2005-08-29 05:21:00,110.266,110.266,110.229,110.238,354399995.0
2005-08-29 05:22:00,110.256,110.258,110.221,110.258,270100000.0
2005-08-29 05:23:00,110.232,110.259,110.226,110.259,128100001.0
2005-08-29 05:24:00,110.239,110.247,110.213,110.234,270900001.0
2005-08-29 05:25:00,110.25,110.25,110.218,110.249,284000007.0
2005-08-29 05:26:00,110.25,110.271,110.237,110.237,301200007.0
2005-08-29 05:27:00,110.24,110.258,110.231,110.243,252499998.0
2005-08-29 05:28:00,110.268,110.277,110.267,110.276,255100001.0
2005-08-29 05:29:00,110.253,110.274,110.236,110.274,215900005.0
2005-08-29 05:30:00,110.275,110.276,110.236,110.276,437800006.0
2005-08-29 05:31:00,110.27,110.279,110.259,110.269,238999996.0
2005-08-29 05:32:00,110.259,110.278,110.23,110.278,213800000.0
2005-08-29 05:33:00,110.273,110.287,110.247,110.287,373099996.0
2005-08-29 05:34:00,110.278,110.289,110.265,110.265,312799991.0
2005-08-29 05:35:00,110.273,110.273,110.247,110.25,297900000.0
2005-08-29 05:36:00,110.25,110.267,110.243,110.257,162099998.0
2005-08-29 05:37:00,110.245,110.282,110.245,110.278,271900002.0
2005-08-29 05:38:00,110.27,110.292,110.263,110.288,267200005.0
2005-08-29 05:39:00,110.283,110.283,109.965,110.172,154699997.0
2005-08-29 05:40:00,110.281,110.281,110.26,110.273,348100002.0
2005-08-29 05:41:00,110.278,110.279,110.264,110.275,275100002.0
2005-08-29 05:42:00,110.257,110.261,110.245,110.245,289900007.0
2005-08-29 05:43:00,110.252,110.26,110.229,110.248,264200002.0
2005-08-29 05:44:00,110.233,110.253,110.221,110.253,183400000.0
2005-08-29 05:45:00,110.235,110.235,110.21,110.223,233299998.0
2005-08-29 05:46:00,110.22,110.241,110.211,110.239,137399998.0
2005-08-29 05:47:00,110.234,110.262,110.234,110.262,137199998.0
2005-08-29 05:48:00,110.125,110.267,109.957,110.265,256699999.0
2005-08-29 05:49:00,110.265,110.265,110.233,110.252,245199998.0
2005-08-29 05:50:00,110.247,110.28,110.244,110.249,315099995.0
2005-08-29 05:51:00,110.28,110.28,110.27,110.275,200400000.0
2005-08-29 05:52:00,110.26,110.26,110.231,110.235,183400001.0
2005-08-29 05:53:00,110.223,110.27,110.223,110.27,163499996.0
2005-08-29 05:54:00,110.273,110.273,110.234,110.269,439600003.0
2005-08-29 05:55:00,110.278,110.278,110.243,110.263,370200003.0
2005-08-29 05:56:00,110.253,110.253,110.216,110.219,125199999.0
2005-08-29 05:57:00,110.25,110.266,110.233,110.26,208300002.0
2005-08-29 05:58:00,110.249,110.257,110.223,110.23,237100000.0
2005-08-29 05:59:00,110.26,110.262,110.244,110.262,181200000.0
2005-08-29 06:00:00,110.262,110.271,110.231,110.247,231600001.0
2005-08-29 06:01:00,110.265,110.272,110.238,110.249,261299995.0
2005-08-29 06:02:00,110.264,110.264,110.228,110.242,395600005.0
2005-08-29 06:03:00,110.245,110.247,110.218,110.247,126199999.0
2005-08-29 06:04:00,110.227,110.25,110.212,110.25,75399998.0
2005-08-29 06:05:00,110.257,110.259,110.221,110.245,302499995.0
2005-08-29 06:06:00,110.254,110.263,110.231,110.24,338900006.0
2005-08-29 06:07:00,110.244,110.267,110.241,110.261,283699997.0
2005-08-29 06:08:00,110.258,110.276,110.242,110.276,244100005.0
2005-08-29 06:09:00,110.261,110.261,110.236,110.254,217699996.0
2005-08-29 06:10:00,110.253,110.253,110.21,110.238,290800002.0
2005-08-29 06:11:00,110.247,110.26,110.228,110.243,332499993.0
2005-08-29 06:12:00,110.235,110.251,110.224,110.24,230499994.0
2005-08-29 06:13:00,110.254,110.254,110.234,110.244,129300001.0
2005-08-29 06:14:00,110.252,110.252,110.223,110.237,102199999.0
2005-08-29 06:15:00,110.245,110.267,110.242,110.265,174299996.0
2005-08-29 06:16:00,110.27,110.27,110.244,110.252,215499993.0
2005-08-29 06:17:00,110.278,110.279,110.243,110.257,384500000.0
2005-08-29 06:18:00,110.267,110.267,110.246,110.255,268100001.0
2005-08-29 06:19:00,110.258,110.271,110.249,110.25,324600001.0
2005-08-29 06:20:00,110.242,110.276,110.242,110.275,275699995.0
2005-08-29 06:21:00,110.263,110.275,110.253,110.268,257400001.0
2005-08-29 06:22:00,110.288,110.301,110.272,110.272,227599997.0
2005-08-29 06:23:00,110.296,110.308,110.284,110.308,210799995.0
2005-08-29 06:24:00,110.302,110.308,110.274,110.283,340299994.0
2005-08-29 06:25:00,110.28,110.294,110.269,110.28,322499995.0
2005-08-29 06:26:00,110.275,110.295,110.268,110.268,349100000.0
2005-08-29 06:27:00,110.262,110.271,110.25,110.267,243000002.0
2005-08-29 06:28:00,110.269,110.275,110.247,110.261,425999993.0
2005-08-29 06:29:00,110.258,110.284,110.253,110.284,266600000.0
2005-08-29 06:30:00,110.285,110.289,110.268,110.27,133900001.0
2005-08-29 06:31:00,110.29,110.299,110.265,110.267,244200000.0
2005-08-29 06:32:00,110.29,110.295,110.259,110.275,270199997.0
2005-08-29 06:33:00,110.268,110.283,110.259,110.27,292599999.0
2005-08-29 06:34:00,110.267,110.295,110.265,110.289,338200000.0
2005-08-29 06:35:00,110.302,110.341,110.301,110.323,279900001.0
2005-08-29 06:36:00,110.322,110.328,110.316,110.32,258700004.0
2005-08-29 06:37:00,110.317,110.348,110.317,110.348,215099996.0
2005-08-29 06:38:00,110.345,110.354,110.299,110.33,339900007.0
2005-08-29 06:39:00,110.348,110.35,110.322,110.322,295800002.0
2005-08-29 06:40:00,110.34,110.34,110.315,110.337,237599998.0
2005-08-29 06:41:00,110.338,110.339,110.31,110.316,305600000.0
2005-08-29 06:42:00,110.337,110.345,110.316,110.331,196700000.0
2005-08-29 06:43:00,110.342,110.365,110.341,110.363,361100002.0
2005-08-29 06:44:00,110.369,110.388,110.353,110.388,304900005.0
2005-08-29 06:45:00,110.402,110.402,110.377,110.377,291800005.0
2005-08-29 06:46:00,110.38,110.411,110.369,110.411,257000003.0
2005-08-29 06:47:00,110.412,110.417,110.409,110.417,131600002.0
2005-08-29 06:48:00,110.437,110.451,110.423,110.45,132900001.0
2005-08-29 06:49:00,110.438,110.438,110.414,110.428,129099999.0
2005-08-29 06:50:00,110.432,110.447,110.432,110.445,212000006.0
2005-08-29 06:51:00,110.449,110.457,110.445,110.447,300199999.0
2005-08-29 06:52:00,110.455,110.463,110.444,110.447,375400000.0
2005-08-29 06:53:00,110.455,110.466,110.441,110.441,341500007.0
2005-08-29 06:54:00,110.455,110.477,110.419,110.423,246799999.0
2005-08-29 06:55:00,110.43,110.452,110.414,110.414,267100007.0
2005-08-29 06:56:00,110.411,110.441,110.401,110.433,167700000.0
2005-08-29 06:57:00,110.437,110.461,110.437,110.455,205400002.0
2005-08-29 06:58:00,110.453,110.471,110.446,110.458,175800002.0
2005-08-29 06:59:00,110.442,110.442,110.401,110.401,223100000.0
2005-08-29 07:00:00,110.406,110.427,110.406,110.427,10600000.0
2005-08-29 07:01:00,110.406,110.421,110.398,110.405,316999997.0
2005-08-29 07:02:00,110.4,110.407,110.39,110.398,184000001.0
2005-08-29 07:03:00,110.392,110.421,110.391,110.405,293799991.0
2005-08-29 07:04:00,110.385,110.419,110.377,110.394,246999997.0
2005-08-29 07:05:00,110.397,110.41,110.366,110.375,404300000.0
2005-08-29 07:06:00,110.363,110.371,110.354,110.354,256999999.0
2005-08-29 07:07:00,110.375,110.381,110.361,110.38,182500002.0
2005-08-29 07:08:00,110.363,110.393,110.363,110.38,107299997.0
2005-08-29 07:09:00,110.385,110.39,110.347,110.347,380900008.0
2005-08-29 07:10:00,110.356,110.374,110.341,110.359,119500000.0
2005-08-29 07:11:00,110.361,110.372,110.361,110.362,243899996.0
2005-08-29 07:12:00,110.396,110.396,110.345,110.376,289500002.0
2005-08-29 07:13:00,110.357,110.357,110.336,110.338,285900001.0
2005-08-29 07:14:00,110.35,110.378,110.35,110.351,96800001.0
2005-08-29 07:15:00,110.36,110.366,110.348,110.355,361899999.0
2005-08-29 07:16:00,110.372,110.389,110.361,110.383,247100000.0
2005-08-29 07:17:00,110.373,110.373,110.365,110.37,184199996.0
2005-08-29 07:18:00,110.377,110.382,110.373,110.373,233600000.0
2005-08-29 07:19:00,110.392,110.397,110.369,110.387,224099997.0
2005-08-29 07:20:00,110.398,110.398,110.355,110.377,212200000.0
2005-08-29 07:21:00,110.376,110.388,110.361,110.363,237300005.0
2005-08-29 07:22:00,110.382,110.401,110.382,110.401,98300001.0
2005-08-29 07:23:00,110.403,110.408,110.382,110.387,299199999.0
2005-08-29 07:24:00,110.39,110.399,110.381,110.387,233200002.0
2005-08-29 07:25:00,110.387,110.395,110.383,110.395,224300000.0
2005-08-29 07:26:00,110.382,110.389,110.382,110.382,338499992.0
2005-08-29 07:27:00,110.38,110.383,110.372,110.38,266800002.0
2005-08-29 07:28:00,110.383,110.384,110.36,110.384,173499999.0
2005-08-29 07:29:00,110.4,110.4,110.368,110.389,242099997.0
2005-08-29 07:30:00,110.383,110.394,110.373,110.373,298600010.0
2005-08-29 07:31:00,110.378,110.397,110.378,110.397,209400007.0
2005-08-29 07:32:00,110.39,110.409,110.372,110.372,376300005.0
2005-08-29 07:33:00,110.373,110.393,110.368,110.393,162000001.0
2005-08-29 07:34:00,110.393,110.422,110.393,110.407,285300005.0
2005-08-29 07:35:00,110.411,110.425,110.409,110.409,181799996.0
2005-08-29 07:36:00,110.422,110.436,110.408,110.411,264699995.0
2005-08-29 07:37:00,110.432,110.432,110.407,110.407,194400003.0
2005-08-29 07:38:00,110.398,110.421,110.392,110.399,326100005.0
2005-08-29 07:39:00,110.421,110.428,110.377,110.39,181799997.0
2005-08-29 07:40:00,110.374,110.382,110.355,110.355,179800002.0
2005-08-29 07:41:00,110.367,110.375,110.352,110.352,181499997.0
2005-08-29 07:42:00,110.372,110.389,110.345,110.345,253799999.0
2005-08-29 07:43:00,110.35,110.352,110.329,110.331,273199999.0
2005-08-29 07:44:00,110.328,110.347,110.318,110.318,267000003.0
2005-08-29 07:45:00,110.322,110.348,110.322,110.333,190599992.0
2005-08-29 07:46:00,110.328,110.337,110.328,110.337,106200003.0
2005-08-29 07:47:00,110.346,110.366,110.346,110.366,208999998.0
2005-08-29 07:48:00,110.372,110.387,110.361,110.363,264200001.0
2005-08-29 07:49:00,110.392,110.394,110.374,110.374,92600000.0
2005-08-29 07:50:00,110.37,110.394,110.37,110.381,338799999.0
2005-08-29 07:51:00,110.381,110.386,110.362,110.379,216599997.0
2005-08-29 07:52:00,110.375,110.381,110.36,110.369,181099998.0
2005-08-29 07:53:00,110.378,110.385,110.364,110.374,241999995.0
2005-08-29 07:54:00,110.375,110.386,110.362,110.377,329799995.0
2005-08-29 07:55:00,110.386,110.391,110.365,110.365,84899999.0
2005-08-29 07:56:00,110.372,110.382,110.359,110.359,184700001.0
2005-08-29 07:57:00,110.389,110.39,110.354,110.36,382500001.0
2005-08-29 07:58:00,110.367,110.37,110.342,110.352,341500000.0
2005-08-29 07:59:00,110.368,110.375,110.352,110.356,348899999.0
2005-08-29 08:00:00,110.356,110.384,110.356,110.368,191600004.0
2005-08-29 08:01:00,110.36,110.385,110.351,110.355,421599993.0
2005-08-29 08:02:00,110.353,110.353,110.323,110.327,114499999.0
2005-08-29 08:03:00,110.335,110.349,110.335,110.349,98199998.0
2005-08-29 08:04:00,110.328,110.356,110.316,110.351,128000002.0
2005-08-29 08:05:00,110.354,110.36,110.322,110.322,248199997.0
2005-08-29 08:06:00,110.33,110.335,110.314,110.325,334499997.0
2005-08-29 08:07:00,110.333,110.333,110.303,110.331,236400001.0
2005-08-29 08:08:00,110.322,110.329,110.31,110.326,345000006.0
2005-08-29 08:09:00,110.338,110.338,110.308,110.331,253500001.0
2005-08-29 08:10:00,110.303,110.314,110.295,110.298,144000001.0
2005-08-29 08:11:00,110.333,110.344,110.308,110.334,188100001.0
2005-08-29 08:12:00,110.336,110.368,110.312,110.368,311500003.0
2005-08-29 08:13:00,110.354,110.359,110.34,110.359,197299994.0
2005-08-29 08:14:00,110.355,110.406,110.351,110.406,218299994.0
2005-08-29 08:15:00,110.429,110.429,110.396,110.396,39999999.0
2005-08-29 08:16:00,110.375,110.388,110.375,110.388,163300004.0
2005-08-29 08:17:00,110.38,110.4,110.358,110.4,211799999.0
2005-08-29 08:18:00,110.397,110.405,110.368,110.391,184299999.0
2005-08-29 08:19:00,110.398,110.408,110.398,110.407,397000001.0
2005-08-29 08:20:00,110.384,110.386,110.359,110.372,116399999.0
2005-08-29 08:21:00,110.392,110.393,110.363,110.373,254399996.0
2005-08-29 08:22:00,110.392,110.396,110.369,110.38,262700005.0
2005-08-29 08:23:00,110.383,110.383,110.351,110.357,183699997.0
2005-08-29 08:24:00,110.353,110.36,110.327,110.327,239899998.0
2005-08-29 08:25:00,110.308,110.316,110.289,110.303,180500001.0
2005-08-29 08:26:00,110.275,110.298,110.258,110.291,178499999.0
2005-08-29 08:27:00,110.257,110.291,110.257,110.28,344500002.0
2005-08-29 08:28:00,110.273,110.276,110.252,110.276,225699998.0
2005-08-29 08:29:00,110.284,110.289,110.266,110.279,146300000.0
2005-08-29 08:30:00,110.285,110.293,110.264,110.286,307999999.0
2005-08-29 08:31:00,110.283,110.297,110.28,110.28,446799998.0
2005-08-29 08:32:00,110.278,110.293,110.264,110.277,235499994.0
2005-08-29 08:33:00,110.291,110.291,110.26,110.26,333999993.0
2005-08-29 08:34:00,110.267,110.276,110.246,110.273,352600002.0
2005-08-29 08:35:00,110.258,110.265,110.249,110.253,245000000.0
2005-08-29 08:36:00,110.263,110.263,110.235,110.246,204399999.0
2005-08-29 08:37:00,110.26,110.264,110.233,110.244,223600001.0
2005-08-29 08:38:00,110.273,110.314,110.265,110.314,268400005.0
2005-08-29 08:39:00,110.307,110.312,110.304,110.309,82000002.0
2005-08-29 08:40:00,110.286,110.315,110.282,110.282,237100000.0
2005-08-29 08:41:00,110.298,110.305,110.283,110.3,314799995.0
2005-08-29 08:42:00,110.296,110.309,110.28,110.309,195499999.0
2005-08-29 08:43:00,110.327,110.342,110.327,110.331,173000002.0
2005-08-29 08:44:00,110.305,110.31,110.284,110.303,281399992.0
2005-08-29 08:45:00,110.306,110.306,110.279,110.287,412100006.0
2005-08-29 08:46:00,110.259,110.259,110.221,110.246,194799998.0
2005-08-29 08:47:00,110.253,110.254,110.213,110.254,262800003.0
2005-08-29 08:48:00,110.23,110.241,110.2,110.241,193699999.0
2005-08-29 08:49:00,110.258,110.258,110.228,110.234,281299998.0
2005-08-29 08:50:00,110.25,110.258,110.246,110.248,426200012.0
2005-08-29 08:51:00,110.233,110.251,110.22,110.232,237899999.0
2005-08-29 08:52:00,110.24,110.259,110.233,110.253,235199997.0
2005-08-29 08:53:00,110.235,110.261,110.235,110.249,425800001.0
2005-08-29 08:54:00,110.276,110.276,110.219,110.267,234600003.0
2005-08-29 08:55:00,110.256,110.256,110.22,110.23,217299999.0
2005-08-29 08:56:00,110.252,110.27,110.252,110.258,223500002.0
2005-08-29 08:57:00,110.266,110.266,110.244,110.244,268600005.0
2005-08-29 08:58:00,110.245,110.254,110.222,110.23,219500000.0
2005-08-29 08:59:00,110.225,110.225,110.2,110.204,173200000.0
2005-08-29 09:00:00,110.211,110.212,110.184,110.207,296300007.0
2005-08-29 09:01:00,110.205,110.205,110.18,110.192,106700002.0
2005-08-29 09:02:00,110.205,110.206,110.164,110.186,208400000.0
2005-08-29 09:03:00,110.19,110.213,110.186,110.213,184900002.0
2005-08-29 09:04:00,110.218,110.241,110.202,110.241,164999998.0
2005-08-29 09:05:00,110.258,110.259,110.23,110.249,218800001.0
2005-08-29 09:06:00,110.232,110.232,110.2,110.21,243000001.0
2005-08-29 09:07:00,110.235,110.256,110.212,110.256,124900000.0
2005-08-29 09:08:00,110.237,110.262,110.232,110.257,149200001.0
2005-08-29 09:09:00,110.258,110.258,110.223,110.233,298100001.0
2005-08-29 09:10:00,110.237,110.255,110.219,110.235,300799998.0
2005-08-29 09:11:00,110.245,110.265,110.236,110.245,320100002.0
2005-08-29 09:12:00,110.231,110.253,110.224,110.243,558500003.0
2005-08-29 09:13:00,110.268,110.28,110.268,110.272,228900003.0
2005-08-29 09:14:00,110.262,110.271,110.251,110.252,416199994.0
2005-08-29 09:15:00,110.25,110.272,110.239,110.25,305499991.0
2005-08-29 09:16:00,110.243,110.281,110.237,110.277,219000005.0
2005-08-29 09:17:00,110.269,110.271,110.241,110.248,333700000.0
2005-08-29 09:18:00,110.25,110.269,110.225,110.26,155400003.0
2005-08-29 09:19:00,110.253,110.259,110.244,110.245,328700006.0
2005-08-29 09:20:00,110.252,110.252,110.229,110.247,156799996.0
2005-08-29 09:21:00,110.258,110.28,110.246,110.257,231899996.0
2005-08-29 09:22:00,110.262,110.265,110.22,110.25,244700002.0
2005-08-29 09:23:00,110.255,110.266,110.244,110.266,323399998.0
2005-08-29 09:24:00,110.246,110.253,110.206,110.206,241799999.0
2005-08-29 09:25:00,110.212,110.256,110.212,110.243,284000000.0
2005-08-29 09:26:00,110.248,110.251,110.232,110.246,143800003.0
2005-08-29 09:27:00,110.241,110.243,110.212,110.243,250400006.0
2005-08-29 09:28:00,110.238,110.238,110.199,110.231,329899999.0
2005-08-29 09:29:00,110.213,110.238,110.2,110.238,177300002.0
2005-08-29 09:30:00,110.224,110.224,110.192,110.21,356899998.0
2005-08-29 09:31:00,110.243,110.249,110.206,110.206,250200003.0
2005-08-29 09:32:00,110.206,110.238,110.193,110.238,113400001.0
2005-08-29 09:33:00,110.245,110.254,110.218,110.239,294500002.0
2005-08-29 09:34:00,110.215,110.241,110.209,110.241,330800002.0
2005-08-29 09:35:00,110.26,110.26,110.241,110.245,176800003.0
2005-08-29 09:36:00,110.238,110.238,110.209,110.211,317800002.0
2005-08-29 09:37:00,110.222,110.231,110.211,110.23,267499998.0
2005-08-29 09:38:00,110.227,110.228,110.211,110.218,477200000.0
2005-08-29 09:39:00,110.229,110.229,110.195,110.212,219200001.0
2005-08-29 09:40:00,110.215,110.226,110.202,110.22,318600001.0
2005-08-29 09:41:00,110.16,110.225,110.16,110.225,120800001.0
2005-08-29 09:42:00,110.21,110.21,110.182,110.194,144300002.0
2005-08-29 09:43:00,110.207,110.207,110.19,110.198,283200002.0
2005-08-29 09:44:00,110.185,110.196,110.163,110.169,280200007.0
2005-08-29 09:45:00,110.178,110.213,110.173,110.213,210699997.0
2005-08-29 09:46:00,110.21,110.212,110.154,110.154,217099997.0
2005-08-29 09:47:00,110.166,110.173,110.139,110.173,215400002.0
2005-08-29 09:48:00,110.179,110.188,110.132,110.176,289699995.0
2005-08-29 09:49:00,110.19,110.2,110.166,110.168,427499992.0
2005-08-29 09:50:00,110.191,110.207,110.174,110.207,348700003.0
2005-08-29 09:51:00,110.191,110.206,110.177,110.206,100799999.0
2005-08-29 09:52:00,110.208,110.22,110.199,110.22,174699994.0
2005-08-29 09:53:00,110.217,110.229,110.187,110.187,241099999.0
2005-08-29 09:54:00,110.197,110.218,110.183,110.195,203300001.0
2005-08-29 09:55:00,110.222,110.245,110.22,110.229,277300001.0
2005-08-29 09:56:00,110.214,110.242,110.214,110.242,231799998.0
2005-08-29 09:57:00,110.23,110.235,110.219,110.231,179599999.0
2005-08-29 09:58:00,110.26,110.279,110.26,110.27,345799993.0
2005-08-29 09:59:00,110.253,110.263,110.209,110.209,166099996.0
2005-08-29 10:00:00,110.245,110.258,110.228,110.247,319300001.0
2005-08-29 10:01:00,110.265,110.278,110.247,110.278,273900003.0
2005-08-29 10:02:00,110.267,110.283,110.25,110.266,226499999.0
2005-08-29 10:03:00,110.263,110.278,110.238,110.278,178699998.0
2005-08-29 10:04:00,110.265,110.27,110.247,110.258,349599995.0
2005-08-29 10:05:00,110.273,110.273,110.251,110.256,192800002.0
2005-08-29 10:06:00,110.262,110.265,110.243,110.254,328100005.0
2005-08-29 10:07:00,110.254,110.303,110.254,110.303,320800000.0
2005-08-29 10:08:00,110.304,110.304,110.269,110.276,231800003.0
2005-08-29 10:09:00,110.291,110.292,110.268,110.292,198200003.0
2005-08-29 10:10:00,110.298,110.298,110.255,110.255,336699998.0
2005-08-29 10:11:00,110.287,110.295,110.265,110.283,111099998.0
2005-08-29 10:12:00,110.267,110.298,110.257,110.298,238500000.0
2005-08-29 10:13:00,110.3,110.326,110.289,110.326,159199996.0
2005-08-29 10:14:00,110.318,110.318,110.299,110.307,106200001.0
2005-08-29 10:15:00,110.295,110.313,110.284,110.312,362399998.0
2005-08-29 10:16:00,110.312,110.312,110.285,110.302,304500005.0
2005-08-29 10:17:00,110.305,110.305,110.266,110.291,155299999.0
2005-08-29 10:18:00,110.267,110.285,110.234,110.28,313699998.0
2005-08-29 10:19:00,110.262,110.275,110.256,110.26,246400000.0
2005-08-29 10:20:00,110.288,110.288,110.23,110.233,323099999.0
2005-08-29 10:21:00,110.237,110.261,110.227,110.257,152000001.0
2005-08-29 10:22:00,110.27,110.272,110.207,110.232,444900002.0
2005-08-29 10:23:00,110.232,110.262,110.232,110.253,63899999.0
2005-08-29 10:24:00,110.26,110.26,110.206,110.229,376299998.0
2005-08-29 10:25:00,110.26,110.26,110.226,110.252,195900004.0
2005-08-29 10:26:00,110.238,110.273,110.227,110.273,167600004.0
2005-08-29 10:27:00,110.251,110.251,110.218,110.228,230799999.0
2005-08-29 10:28:00,110.198,110.238,110.198,110.233,238100002.0
2005-08-29 10:29:00,110.205,110.252,110.205,110.252,324500003.0
2005-08-29 10:30:00,110.238,110.254,110.21,110.254,247199999.0
2005-08-29 10:31:00,110.245,110.256,110.223,110.223,137100003.0
2005-08-29 10:32:00,110.261,110.265,110.221,110.265,312799999.0
2005-08-29 10:33:00,110.27,110.274,110.265,110.274,117100001.0
2005-08-29 10:34:00,110.277,110.288,110.241,110.27,116400000.0
2005-08-29 10:35:00,110.265,110.292,110.254,110.286,164100000.0
2005-08-29 10:36:00,110.232,110.258,110.208,110.252,148099999.0
2005-08-29 10:37:00,110.264,110.276,110.255,110.255,215600003.0
2005-08-29 10:38:00,110.263,110.311,110.26,110.289,236899997.0
2005-08-29 10:39:00,110.318,110.319,110.276,110.289,166699999.0
2005-08-29 10:40:00,110.313,110.313,110.263,110.284,288699994.0
2005-08-29 10:41:00,110.298,110.308,110.275,110.299,444499994.0
2005-08-29 10:42:00,110.3,110.303,110.281,110.299,213000001.0
2005-08-29 10:43:00,110.295,110.316,110.284,110.31,242000001.0
2005-08-29 10:44:00,110.29,110.314,110.263,110.303,337500003.0
2005-08-29 10:45:00,110.28,110.307,110.269,110.307,154499997.0
2005-08-29 10:46:00,110.292,110.3,110.271,110.284,266599998.0
2005-08-29 10:47:00,110.285,110.297,110.269,110.291,203400001.0
2005-08-29 10:48:00,110.281,110.296,110.26,110.29,285300002.0
2005-08-29 10:49:00,110.28,110.297,110.266,110.297,243500001.0
2005-08-29 10:50:00,110.296,110.296,110.25,110.283,147100000.0
2005-08-29 10:51:00,110.278,110.301,110.261,110.301,311199997.0
2005-08-29 10:52:00,110.275,110.283,110.26,110.26,241300000.0
2005-08-29 10:53:00,110.275,110.299,110.27,110.299,83500001.0
2005-08-29 10:54:00,110.295,110.295,110.26,110.284,126300003.0
2005-08-29 10:55:00,110.287,110.3,110.258,110.29,299700003.0
2005-08-29 10:56:00,110.3,110.319,110.287,110.316,154499998.0
2005-08-29 10:57:00,110.313,110.313,110.293,110.299,297299999.0
2005-08-29 10:58:00,110.305,110.319,110.284,110.319,243900003.0
2005-08-29 10:59:00,110.33,110.331,110.296,110.296,259600005.0
2005-08-29 11:00:00,110.336,110.336,110.297,110.321,104400001.0
2005-08-29 11:01:00,110.32,110.337,110.306,110.336,71900001.0
2005-08-29 11:02:00,110.337,110.337,110.307,110.315,331099999.0
2005-08-29 11:03:00,110.31,110.333,110.3,110.326,322099997.0
2005-08-29 11:04:00,110.305,110.317,110.291,110.317,136100001.0
2005-08-29 11:05:00,110.29,110.317,110.29,110.306,410600008.0
2005-08-29 11:06:00,110.318,110.318,110.284,110.304,248899998.0
2005-08-29 11:07:00,110.318,110.318,110.294,110.306,145200002.0
2005-08-29 11:08:00,110.322,110.322,110.292,110.312,170100001.0
2005-08-29 11:09:00,110.296,110.306,110.28,110.295,211600004.0
2005-08-29 11:10:00,110.318,110.318,110.278,110.301,291999999.0
2005-08-29 11:11:00,110.282,110.307,110.281,110.3,123300000.0
2005-08-29 11:12:00,110.305,110.325,110.287,110.323,233100002.0
2005-08-29 11:13:00,110.32,110.32,110.302,110.316,253800000.0
2005-08-29 11:14:00,110.283,110.308,110.26,110.288,282499997.0
2005-08-29 11:15:00,110.305,110.305,110.269,110.275,293800002.0
2005-08-29 11:16:00,110.3,110.3,110.267,110.276,70900000.0
2005-08-29 11:17:00,110.303,110.309,110.288,110.292,336100004.0
2005-08-29 11:18:00,110.3,110.3,110.278,110.293,203300003.0
2005-08-29 11:19:00,110.268,110.299,110.262,110.299,120999997.0
2005-08-29 11:20:00,110.306,110.306,110.269,110.303,360100003.0
2005-08-29 11:21:00,110.162,110.284,109.977,110.284,263799996.0
2005-08-29 11:22:00,110.27,110.285,110.259,110.259,150900001.0
2005-08-29 11:23:00,110.27,110.298,110.27,110.286,94100001.0
2005-08-29 11:24:00,110.295,110.302,110.292,110.292,169099996.0
2005-08-29 11:25:00,110.287,110.303,110.281,110.303,271900003.0
2005-08-29 11:26:00,110.172,110.181,109.976,110.181,82000001.0
2005-08-29 11:27:00,110.295,110.304,110.279,110.304,121200000.0
2005-08-29 11:28:00,110.298,110.298,110.26,110.295,237300001.0
2005-08-29 11:29:00,110.295,110.298,110.252,110.28,157899997.0
2005-08-29 11:30:00,110.302,110.308,110.286,110.29,170200000.0
2005-08-29 11:31:00,110.28,110.297,110.275,110.293,220800003.0
2005-08-29 11:32:00,110.288,110.307,110.267,110.295,232600000.0
2005-08-29 11:33:00,110.308,110.313,110.279,110.285,253899993.0
2005-08-29 11:34:00,110.309,110.31,110.292,110.307,274900001.0
2005-08-29 11:35:00,110.3,110.311,110.278,110.309,244299997.0
2005-08-29 11:36:00,110.313,110.313,110.276,110.313,121400001.0
2005-08-29 11:37:00,110.345,110.367,110.345,110.366,232500004.0
2005-08-29 11:38:00,110.367,110.367,110.318,110.342,240499997.0
2005-08-29 11:39:00,110.334,110.335,110.315,110.331,201600002.0
2005-08-29 11:40:00,110.305,110.336,110.286,110.336,166100001.0
2005-08-29 11:41:00,110.318,110.355,110.306,110.355,155400001.0
2005-08-29 11:42:00,110.348,110.364,110.317,110.364,281300002.0
2005-08-29 11:43:00,110.374,110.374,110.336,110.344,151299996.0
2005-08-29 11:44:00,110.355,110.362,110.338,110.354,337500004.0
2005-08-29 11:45:00,110.373,110.4,110.352,110.4,300599999.0
2005-08-29 11:46:00,110.41,110.414,110.371,110.4,210799995.0
2005-08-29 11:47:00,110.396,110.41,110.375,110.405,284599993.0
2005-08-29 11:48:00,110.395,110.405,110.34,110.34,214999994.0
2005-08-29 11:49:00,110.35,110.35,110.314,110.35,245000000.0
2005-08-29 11:50:00,110.362,110.363,110.326,110.349,273500005.0
2005-08-29 11:51:00,110.35,110.354,110.326,110.345,223399999.0
2005-08-29 11:52:00,110.357,110.357,110.318,110.331,261900007.0
2005-08-29 11:53:00,110.36,110.368,110.36,110.363,248200005.0
2005-08-29 11:54:00,110.328,110.365,110.313,110.365,181199998.0
2005-08-29 11:55:00,110.357,110.36,110.341,110.354,327699997.0
2005-08-29 11:56:00,110.361,110.38,110.341,110.38,259300000.0
2005-08-29 11:57:00,110.373,110.406,110.37,110.401,117000000.0
2005-08-29 11:58:00,110.406,110.406,110.379,110.398,205599998.0
2005-08-29 11:59:00,110.395,110.407,110.388,110.4,345000006.0
2005-08-29 12:00:00,110.387,110.392,110.385,110.389,181800004.0
2005-08-29 12:01:00,110.392,110.42,110.386,110.403,133599997.0
2005-08-29 12:02:00,110.41,110.425,110.394,110.397,200799996.0
2005-08-29 12:03:00,110.41,110.41,110.383,110.389,62699999.0
2005-08-29 12:04:00,110.415,110.423,110.398,110.409,197499998.0
2005-08-29 12:05:00,110.393,110.424,110.384,110.424,119000001.0
2005-08-29 12:06:00,110.383,110.412,110.375,110.401,409799998.0
2005-08-29 12:07:00,110.39,110.422,110.379,110.406,189100002.0
2005-08-29 12:08:00,110.398,110.417,110.382,110.403,255899999.0
2005-08-29 12:09:00,110.396,110.416,110.38,110.402,316299997.0
2005-08-29 12:10:00,110.39,110.423,110.389,110.412,239300002.0
2005-08-29 12:11:00,110.412,110.413,110.4,110.409,347799997.0
2005-08-29 12:12:00,110.417,110.421,110.378,110.404,134999998.0
2005-08-29 12:13:00,110.412,110.433,110.406,110.42,249799999.0
2005-08-29 12:14:00,110.415,110.415,110.405,110.408,112200002.0
2005-08-29 12:15:00,110.408,110.419,110.38,110.405,124699997.0
2005-08-29 12:16:00,110.405,110.427,110.399,110.412,286900001.0
2005-08-29 12:17:00,110.432,110.436,110.396,110.412,237199999.0
2005-08-29 12:18:00,110.404,110.433,110.404,110.418,279099998.0
2005-08-29 12:19:00,110.425,110.434,110.397,110.421,282099996.0
2005-08-29 12:20:00,110.429,110.433,110.42,110.426,249099996.0
2005-08-29 12:21:00,110.437,110.437,110.395,110.41,174599997.0
2005-08-29 12:22:00,110.418,110.435,110.409,110.428,347900005.0
2005-08-29 12:23:00,110.424,110.434,110.392,110.404,188999998.0
2005-08-29 12:24:00,110.405,110.427,110.403,110.423,507500001.0
2005-08-29 12:25:00,110.422,110.434,110.398,110.42,258600001.0
2005-08-29 12:26:00,110.425,110.425,110.402,110.42,201099999.0
2005-08-29 12:27:00,110.418,110.436,110.402,110.424,198399997.0
2005-08-29 12:28:00,110.425,110.428,110.398,110.417,263299999.0
2005-08-29 12:29:00,110.43,110.432,110.411,110.416,225699998.0
2005-08-29 12:30:00,110.427,110.433,110.419,110.426,395499992.0
2005-08-29 12:31:00,110.438,110.461,110.438,110.451,181500003.0
2005-08-29 12:32:00,110.455,110.455,110.43,110.434,145499998.0
2005-08-29 12:33:00,110.443,110.461,110.425,110.457,204699997.0
2005-08-29 12:34:00,110.455,110.455,110.432,110.44,205500000.0
2005-08-29 12:35:00,110.44,110.462,110.44,110.462,222800003.0
2005-08-29 12:36:00,110.458,110.458,110.423,110.43,154800001.0
2005-08-29 12:37:00,110.455,110.462,110.426,110.453,332200001.0
2005-08-29 12:38:00,110.438,110.467,110.424,110.46,174900000.0
2005-08-29 12:39:00,110.46,110.47,110.455,110.456,229800005.0
2005-08-29 12:40:00,110.465,110.471,110.424,110.448,380100003.0
2005-08-29 12:41:00,110.435,110.455,110.426,110.45,227199998.0
2005-08-29 12:42:00,110.466,110.466,110.429,110.458,77800000.0
2005-08-29 12:43:00,110.485,110.559,110.485,110.559,179300006.0
2005-08-29 12:44:00,110.569,110.569,110.552,110.552,157500000.0
2005-08-29 12:45:00,110.566,110.566,110.521,110.552,340200005.0
2005-08-29 12:46:00,110.545,110.571,110.532,110.551,438699999.0
2005-08-29 12:47:00,110.56,110.56,110.531,110.548,307799999.0
2005-08-29 12:48:00,110.553,110.556,110.541,110.553,264300004.0
2005-08-29 12:49:00,110.556,110.559,110.552,110.552,384599998.0
2005-08-29 12:50:00,110.53,110.53,110.5,110.5,317700003.0
2005-08-29 12:51:00,110.504,110.507,110.492,110.507,286400004.0
2005-08-29 12:52:00,110.495,110.532,110.495,110.531,181300000.0
2005-08-29 12:53:00,110.525,110.534,110.515,110.534,344800000.0
2005-08-29 12:54:00,110.547,110.56,110.52,110.543,267100002.0
2005-08-29 12:55:00,110.528,110.528,110.501,110.514,348899999.0
2005-08-29 12:56:00,110.53,110.53,110.494,110.507,316999997.0
2005-08-29 12:57:00,110.533,110.535,110.525,110.525,222800002.0
2005-08-29 12:58:00,110.51,110.548,110.51,110.532,378800002.0
2005-08-29 12:59:00,110.525,110.541,110.506,110.524,444099996.0
2005-08-29 13:00:00,110.535,110.547,110.535,110.547,120400001.0
2005-08-29 13:01:00,110.527,110.536,110.511,110.511,208200001.0
2005-08-29 13:02:00,110.503,110.525,110.495,110.515,150899998.0
2005-08-29 13:03:00,110.522,110.541,110.494,110.541,194599998.0
2005-08-29 13:04:00,110.538,110.553,110.533,110.542,237200001.0
2005-08-29 13:05:00,110.546,110.546,110.499,110.526,328899997.0
2005-08-29 13:06:00,110.527,110.539,110.513,110.537,383400005.0
2005-08-29 13:07:00,110.533,110.533,110.51,110.527,98999999.0
2005-08-29 13:08:00,110.537,110.537,110.495,110.516,225399996.0
2005-08-29 13:09:00,110.522,110.534,110.507,110.522,295900002.0
2005-08-29 13:10:00,110.53,110.53,110.492,110.527,442100000.0
2005-08-29 13:11:00,110.533,110.539,110.501,110.525,121700002.0
2005-08-29 13:12:00,110.518,110.525,110.497,110.497,223999996.0
2005-08-29 13:13:00,110.508,110.523,110.499,110.508,243400000.0
2005-08-29 13:14:00,110.52,110.528,110.49,110.507,254500001.0
2005-08-29 13:15:00,110.511,110.511,110.473,110.49,169099997.0
2005-08-29 13:16:00,110.488,110.497,110.466,110.49,186900003.0
2005-08-29 13:17:00,110.503,110.513,110.489,110.513,306599999.0
2005-08-29 13:18:00,110.498,110.5,110.465,110.5,222900001.0
2005-08-29 13:19:00,110.52,110.522,110.509,110.516,186100001.0
2005-08-29 13:20:00,110.499,110.515,110.493,110.51,184200003.0
2005-08-29 13:21:00,110.502,110.502,110.488,110.493,204600000.0
2005-08-29 13:22:00,110.482,110.49,110.476,110.476,390399999.0
2005-08-29 13:23:00,110.475,110.483,110.447,110.474,242700003.0
2005-08-29 13:24:00,110.486,110.486,110.465,110.465,227800002.0
2005-08-29 13:25:00,110.477,110.477,110.463,110.463,230300005.0
2005-08-29 13:26:00,110.465,110.486,110.451,110.486,187400004.0
2005-08-29 13:27:00,110.473,110.483,110.463,110.463,225599996.0
2005-08-29 13:28:00,110.463,110.491,110.46,110.485,224199995.0
2005-08-29 13:29:00,110.475,110.475,110.439,110.469,289000001.0
2005-08-29 13:30:00,110.443,110.452,110.427,110.446,273799993.0
2005-08-29 13:31:00,110.433,110.436,110.409,110.433,162099999.0
2005-08-29 13:32:00,110.428,110.443,110.405,110.437,218899996.0
2005-08-29 13:33:00,110.44,110.44,110.407,110.429,259600001.0
2005-08-29 13:34:00,110.41,110.423,110.399,110.417,153600002.0
2005-08-29 13:35:00,110.39,110.42,110.39,110.397,171700000.0
2005-08-29 13:36:00,110.395,110.406,110.359,110.4,293700002.0
2005-08-29 13:37:00,110.397,110.408,110.377,110.408,213600000.0
2005-08-29 13:38:00,110.412,110.414,110.395,110.402,222500003.0
2005-08-29 13:39:00,110.403,110.403,110.368,110.369,109100000.0
2005-08-29 13:40:00,110.408,110.408,110.348,110.389,249800000.0
2005-08-29 13:41:00,110.413,110.418,110.356,110.381,205000001.0
2005-08-29 13:42:00,110.388,110.388,110.339,110.344,100699999.0
2005-08-29 13:43:00,110.38,110.38,110.347,110.367,201100002.0
2005-08-29 13:44:00,110.402,110.411,110.388,110.405,348100002.0
2005-08-29 13:45:00,110.393,110.404,110.381,110.392,119500000.0
2005-08-29 13:46:00,110.399,110.399,110.366,110.382,178800002.0
2005-08-29 13:47:00,110.39,110.39,110.356,110.371,232999997.0
2005-08-29 13:48:00,110.382,110.385,110.348,110.371,261700000.0
2005-08-29 13:49:00,110.383,110.397,110.35,110.35,144000003.0
2005-08-29 13:50:00,110.373,110.384,110.352,110.36,168800000.0
2005-08-29 13:51:00,110.367,110.38,110.345,110.368,278499995.0
2005-08-29 13:52:00,110.333,110.396,110.333,110.39,339499999.0
2005-08-29 13:53:00,110.39,110.4,110.374,110.374,237300005.0
2005-08-29 13:54:00,110.393,110.398,110.339,110.375,275499995.0
2005-08-29 13:55:00,110.395,110.395,110.39,110.395,106000002.0
2005-08-29 13:56:00,110.387,110.387,110.348,110.357,349100006.0
2005-08-29 13:57:00,110.341,110.341,110.301,110.308,187600000.0
2005-08-29 13:58:00,110.304,110.335,110.283,110.335,170899997.0
2005-08-29 13:59:00,110.328,110.354,110.301,110.354,273100002.0
2005-08-29 14:00:00,110.366,110.394,110.366,110.392,294799999.0
2005-08-29 14:01:00,110.382,110.382,110.341,110.367,243800004.0
2005-08-29 14:02:00,110.376,110.391,110.353,110.391,212000000.0
2005-08-29 14:03:00,110.363,110.381,110.36,110.368,236900000.0
2005-08-29 14:04:00,110.345,110.38,110.341,110.365,178299998.0
2005-08-29 14:05:00,110.34,110.368,110.325,110.356,186700000.0
2005-08-29 14:06:00,110.388,110.39,110.344,110.344,102099996.0
2005-08-29 14:07:00,110.35,110.383,110.346,110.381,144900004.0
2005-08-29 14:08:00,110.36,110.395,110.349,110.395,220799994.0
2005-08-29 14:09:00,110.37,110.382,110.358,110.373,301199994.0
2005-08-29 14:10:00,110.382,110.394,110.367,110.394,311200001.0
2005-08-29 14:11:00,110.385,110.392,110.37,110.372,236000003.0
2005-08-29 14:12:00,110.392,110.41,110.392,110.4,72199998.0
2005-08-29 14:13:00,110.404,110.413,110.394,110.4,127599999.0
2005-08-29 14:14:00,110.42,110.423,110.381,110.415,329000002.0
2005-08-29 14:15:00,110.429,110.46,110.429,110.45,384899997.0
2005-08-29 14:16:00,110.423,110.457,110.4,110.457,152100000.0
2005-08-29 14:17:00,110.445,110.462,110.439,110.448,317100007.0
2005-08-29 14:18:00,110.443,110.443,110.403,110.408,396599998.0
2005-08-29 14:19:00,110.423,110.436,110.392,110.436,225800004.0
2005-08-29 14:20:00,110.443,110.443,110.405,110.428,260300004.0
2005-08-29 14:21:00,110.46,110.46,110.427,110.455,239899992.0
2005-08-29 14:22:00,110.472,110.473,110.458,110.465,316699994.0
2005-08-29 14:23:00,110.44,110.48,110.436,110.48,338200006.0
2005-08-29 14:24:00,110.485,110.493,110.456,110.482,341699999.0
2005-08-29 14:25:00,110.517,110.53,110.51,110.512,178499996.0
2005-08-29 14:26:00,110.5,110.521,110.49,110.521,195200004.0
2005-08-29 14:27:00,110.529,110.547,110.529,110.547,186200004.0
2005-08-29 14:28:00,110.544,110.544,110.503,110.506,239599999.0
2005-08-29 14:29:00,110.5,110.525,110.479,110.525,80800000.0
2005-08-29 14:30:00,110.508,110.542,110.506,110.528,443800006.0
2005-08-29 14:31:00,110.548,110.548,110.523,110.537,218800000.0
2005-08-29 14:32:00,110.528,110.528,110.513,110.513,63500000.0
2005-08-29 14:33:00,110.502,110.508,110.472,110.484,157500000.0
2005-08-29 14:34:00,110.49,110.49,110.448,110.448,232200002.0
2005-08-29 14:35:00,110.435,110.455,110.43,110.444,165800004.0
2005-08-29 14:36:00,110.436,110.459,110.435,110.459,170400001.0
2005-08-29 14:37:00,110.458,110.473,110.444,110.458,190799998.0
2005-08-29 14:38:00,110.455,110.469,110.436,110.446,170100005.0
2005-08-29 14:39:00,110.455,110.488,110.449,110.473,146399999.0
2005-08-29 14:40:00,110.461,110.501,110.461,110.5,209800001.0
2005-08-29 14:41:00,110.495,110.504,110.474,110.474,187600001.0
2005-08-29 14:42:00,110.49,110.506,110.481,110.499,255700002.0
2005-08-29 14:43:00,110.513,110.531,110.48,110.531,240300000.0
2005-08-29 14:44:00,110.533,110.537,110.529,110.534,163300001.0
2005-08-29 14:45:00,110.513,110.513,110.486,110.51,172199999.0
2005-08-29 14:46:00,110.501,110.512,110.487,110.512,144700002.0
2005-08-29 14:47:00,110.477,110.511,110.463,110.511,257600001.0
2005-08-29 14:48:00,110.498,110.514,110.464,110.514,315200002.0
2005-08-29 14:49:00,110.508,110.515,110.497,110.51,260999997.0
2005-08-29 14:50:00,110.514,110.515,110.507,110.507,472799994.0
2005-08-29 14:51:00,110.5,110.514,110.482,110.514,185299997.0
2005-08-29 14:52:00,110.51,110.513,110.471,110.484,121700004.0
2005-08-29 14:53:00,110.505,110.505,110.479,110.482,234899997.0
2005-08-29 14:54:00,110.507,110.507,110.46,110.497,65600000.0
2005-08-29 14:55:00,110.493,110.493,110.457,110.46,239899995.0
2005-08-29 14:56:00,110.498,110.498,110.451,110.462,175500003.0
2005-08-29 14:57:00,110.498,110.499,110.452,110.462,187800002.0
2005-08-29 14:58:00,110.495,110.495,110.487,110.49,226100002.0
2005-08-29 14:59:00,110.498,110.499,110.451,110.457,169500005.0
2005-08-29 15:00:00,110.456,110.469,110.432,110.469,201700001.0
2005-08-29 15:01:00,110.485,110.485,110.46,110.475,255700005.0
2005-08-29 15:02:00,110.483,110.503,110.464,110.498,277800006.0
2005-08-29 15:03:00,110.508,110.508,110.469,110.47,285699996.0
2005-08-29 15:04:00,110.473,110.473,110.445,110.473,162599997.0
2005-08-29 15:05:00,110.49,110.492,110.465,110.479,171800003.0
2005-08-29 15:06:00,110.483,110.498,110.468,110.491,122700001.0
2005-08-29 15:07:00,110.48,110.498,110.462,110.498,118800002.0
2005-08-29 15:08:00,110.48,110.493,110.46,110.471,137700002.0
2005-08-29 15:09:00,110.49,110.49,110.454,110.462,178100003.0
2005-08-29 15:10:00,110.488,110.495,110.465,110.495,129100000.0
2005-08-29 15:11:00,110.497,110.497,110.457,110.466,191599997.0
2005-08-29 15:12:00,110.475,110.487,110.46,110.468,276300001.0
2005-08-29 15:13:00,110.495,110.495,110.438,110.471,334800006.0
2005-08-29 15:14:00,110.48,110.492,110.453,110.453,210200004.0
2005-08-29 15:15:00,110.46,110.513,110.46,110.51,269699998.0
2005-08-29 15:16:00,110.518,110.518,110.46,110.469,513700001.0
2005-08-29 15:17:00,110.473,110.488,110.469,110.481,120700001.0
2005-08-29 15:18:00,110.475,110.48,110.454,110.48,180799998.0
2005-08-29 15:19:00,110.493,110.496,110.469,110.495,189800001.0
2005-08-29 15:20:00,110.494,110.518,110.472,110.518,315399992.0
2005-08-29 15:21:00,110.472,110.495,110.459,110.48,267500004.0
2005-08-29 15:22:00,110.493,110.493,110.47,110.493,154999997.0
2005-08-29 15:23:00,110.493,110.5,110.484,110.488,135000005.0
2005-08-29 15:24:00,110.5,110.5,110.488,110.49,338400008.0
2005-08-29 15:25:00,110.507,110.517,110.483,110.493,297599997.0
2005-08-29 15:26:00,110.509,110.528,110.498,110.522,154100003.0
2005-08-29 15:27:00,110.522,110.536,110.522,110.527,215599998.0
2005-08-29 15:28:00,110.542,110.551,110.526,110.527,275900003.0
2005-08-29 15:29:00,110.549,110.573,110.549,110.563,192600003.0
2005-08-29 15:30:00,110.57,110.575,110.529,110.529,279900002.0
2005-08-29 15:31:00,110.54,110.54,110.532,110.532,279000003.0
2005-08-29 15:32:00,110.522,110.522,110.496,110.518,350199997.0
2005-08-29 15:33:00,110.53,110.536,110.499,110.514,275799998.0
2005-08-29 15:34:00,110.52,110.52,110.499,110.503,144699999.0
2005-08-29 15:35:00,110.518,110.519,110.482,110.497,152100000.0
2005-08-29 15:36:00,110.498,110.511,110.484,110.51,99700000.0
2005-08-29 15:37:00,110.502,110.505,110.466,110.476,192200005.0
2005-08-29 15:38:00,110.494,110.494,110.463,110.483,216000004.0
2005-08-29 15:39:00,110.478,110.479,110.448,110.472,173900002.0
2005-08-29 15:40:00,110.496,110.498,110.456,110.485,318199998.0
2005-08-29 15:41:00,110.497,110.522,110.497,110.515,314800001.0
2005-08-29 15:42:00,110.523,110.531,110.486,110.524,332400004.0
2005-08-29 15:43:00,110.503,110.515,110.487,110.51,96799999.0
2005-08-29 15:44:00,110.507,110.507,110.468,110.485,265299997.0
2005-08-29 15:45:00,110.495,110.495,110.483,110.483,93100000.0
2005-08-29 15:46:00,110.478,110.5,110.467,110.491,298300000.0
2005-08-29 15:47:00,110.483,110.485,110.47,110.476,112300001.0
2005-08-29 15:48:00,110.437,110.495,110.437,110.482,290600002.0
2005-08-29 15:49:00,110.486,110.516,110.475,110.516,125199997.0
2005-08-29 15:50:00,110.487,110.507,110.446,110.507,241000001.0
2005-08-29 15:51:00,110.49,110.536,110.483,110.536,176999996.0
2005-08-29 15:52:00,110.523,110.523,110.459,110.464,264300002.0
2005-08-29 15:53:00,110.485,110.526,110.485,110.512,144799999.0
2005-08-29 15:54:00,110.506,110.532,110.506,110.527,348300005.0
2005-08-29 15:55:00,110.514,110.514,110.485,110.503,98099998.0
2005-08-29 15:56:00,110.498,110.498,110.465,110.492,155100001.0
2005-08-29 15:57:00,110.47,110.506,110.468,110.506,182499996.0
2005-08-29 15:58:00,110.487,110.498,110.466,110.498,117099998.0
2005-08-29 15:59:00,110.509,110.515,110.506,110.515,176900002.0
2005-08-29 16:00:00,110.522,110.522,110.509,110.521,58100000.0
2005-08-29 16:01:00,110.523,110.53,110.511,110.524,289500002.0
2005-08-29 16:02:00,110.483,110.511,110.472,110.511,236700000.0
2005-08-29 16:03:00,110.49,110.516,110.484,110.516,224099997.0
2005-08-29 16:04:00,110.51,110.535,110.508,110.516,164000001.0
2005-08-29 16:05:00,110.523,110.547,110.521,110.543,254599996.0
2005-08-29 16:06:00,110.538,110.541,110.527,110.531,228099999.0
2005-08-29 16:07:00,110.532,110.541,110.524,110.532,277800003.0
2005-08-29 16:08:00,110.532,110.539,110.508,110.532,140199999.0
2005-08-29 16:09:00,110.512,110.512,110.488,110.495,176300001.0
2005-08-29 16:10:00,110.518,110.536,110.494,110.536,298799993.0
2005-08-29 16:11:00,110.548,110.548,110.5,110.535,192899998.0
2005-08-29 16:12:00,110.533,110.533,110.503,110.515,96399998.0
2005-08-29 16:13:00,110.516,110.516,110.469,110.473,158000000.0
2005-08-29 16:14:00,110.5,110.5,110.459,110.488,201600004.0
2005-08-29 16:15:00,110.52,110.526,110.5,110.526,207799999.0
2005-08-29 16:16:00,110.536,110.552,110.536,110.552,213700001.0
2005-08-29 16:17:00,110.543,110.543,110.502,110.522,204900005.0
2005-08-29 16:18:00,110.525,110.566,110.514,110.566,208900001.0
2005-08-29 16:19:00,110.576,110.598,110.563,110.598,90100000.0
2005-08-29 16:20:00,110.592,110.603,110.572,110.594,296199997.0
2005-08-29 16:21:00,110.591,110.591,110.565,110.58,248400000.0
2005-08-29 16:22:00,110.538,110.576,110.531,110.576,215300005.0
2005-08-29 16:23:00,110.553,110.563,110.516,110.563,132699998.0
2005-08-29 16:24:00,110.548,110.576,110.525,110.576,178099997.0
2005-08-29 16:25:00,110.57,110.572,110.562,110.572,84100000.0
2005-08-29 16:26:00,110.548,110.564,110.543,110.564,285300001.0
2005-08-29 16:27:00,110.567,110.568,110.518,110.518,264399999.0
2005-08-29 16:28:00,110.561,110.561,110.525,110.525,345300001.0
2005-08-29 16:29:00,110.51,110.51,110.475,110.502,259700004.0
2005-08-29 16:30:00,110.502,110.516,110.488,110.51,239499998.0
2005-08-29 16:31:00,110.525,110.531,110.52,110.521,178399998.0
2005-08-29 16:32:00,110.52,110.535,110.487,110.524,337299999.0
2005-08-29 16:33:00,110.513,110.513,110.506,110.513,202800001.0
2005-08-29 16:34:00,110.52,110.524,110.489,110.49,420899994.0
2005-08-29 16:35:00,110.491,110.491,110.464,110.464,306100001.0
2005-08-29 16:36:00,110.468,110.47,110.438,110.453,208899999.0
2005-08-29 16:37:00,110.459,110.462,110.451,110.452,400900000.0
2005-08-29 16:38:00,110.462,110.469,110.434,110.442,168900001.0
2005-08-29 16:39:00,110.455,110.466,110.432,110.455,130299999.0
2005-08-29 16:40:00,110.446,110.46,110.428,110.449,315499999.0
2005-08-29 16:41:00,110.448,110.459,110.438,110.439,311600003.0
2005-08-29 16:42:00,110.432,110.442,110.408,110.424,376400001.0
2005-08-29 16:43:00,110.428,110.428,110.403,110.403,356399999.0
2005-08-29 16:44:00,110.409,110.443,110.409,110.438,208899999.0
2005-08-29 16:45:00,110.448,110.448,110.405,110.428,465700001.0
2005-08-29 16:46:00,110.436,110.436,110.408,110.427,201800005.0
2005-08-29 16:47:00,110.441,110.457,110.423,110.449,177900003.0
2005-08-29 16:48:00,110.438,110.515,110.427,110.515,271499997.0
2005-08-29 16:49:00,110.505,110.532,110.505,110.524,229599999.0
2005-08-29 16:50:00,110.525,110.525,110.5,110.502,166900000.0
2005-08-29 16:51:00,110.538,110.538,110.498,110.513,289300005.0
2005-08-29 16:52:00,110.518,110.527,110.513,110.515,280199995.0
2005-08-29 16:53:00,110.527,110.527,110.487,110.515,147600002.0
2005-08-29 16:54:00,110.518,110.542,110.506,110.538,178399997.0
2005-08-29 16:55:00,110.534,110.534,110.511,110.53,279600000.0
2005-08-29 16:56:00,110.52,110.534,110.503,110.523,216600002.0
2005-08-29 16:57:00,110.53,110.53,110.513,110.53,139400001.0
2005-08-29 16:58:00,110.528,110.528,110.47,110.518,400599998.0
2005-08-29 16:59:00,110.519,110.527,110.5,110.527,204500000.0
2005-08-29 17:00:00,110.535,110.535,110.502,110.502,337300001.0
2005-08-29 17:01:00,110.498,110.498,110.472,110.488,366800008.0
2005-08-29 17:02:00,110.493,110.493,110.466,110.489,168099996.0
2005-08-29 17:03:00,110.472,110.472,110.441,110.47,154199997.0
2005-08-29 17:04:00,110.455,110.46,110.422,110.426,183299999.0
2005-08-29 17:05:00,110.428,110.455,110.418,110.455,93600000.0
2005-08-29 17:06:00,110.483,110.483,110.468,110.468,264399999.0
2005-08-29 17:07:00,110.48,110.509,110.48,110.509,168999998.0
2005-08-29 17:08:00,110.495,110.52,110.48,110.52,117499996.0
2005-08-29 17:09:00,110.515,110.547,110.514,110.539,238799997.0
2005-08-29 17:10:00,110.556,110.556,110.488,110.493,430699996.0
2005-08-29 17:11:00,110.528,110.543,110.527,110.543,257199996.0
2005-08-29 17:12:00,110.528,110.542,110.512,110.533,182600004.0
2005-08-29 17:13:00,110.534,110.55,110.519,110.545,521100011.0
2005-08-29 17:14:00,110.538,110.56,110.536,110.56,207600002.0
2005-08-29 17:15:00,110.537,110.542,110.504,110.505,223700002.0
2005-08-29 17:16:00,110.51,110.542,110.5,110.525,294600005.0
2005-08-29 17:17:00,110.56,110.56,110.541,110.552,235599995.0
2005-08-29 17:18:00,110.545,110.545,110.521,110.542,192199999.0
2005-08-29 17:19:00,110.547,110.548,110.527,110.527,307799996.0
2005-08-29 17:20:00,110.548,110.548,110.494,110.528,173700002.0
2005-08-29 17:21:00,110.535,110.535,110.493,110.498,190400002.0
2005-08-29 17:22:00,110.49,110.509,110.474,110.509,160300000.0
2005-08-29 17:23:00,110.503,110.515,110.474,110.484,154500001.0
2005-08-29 17:24:00,110.518,110.519,110.483,110.502,242400001.0
2005-08-29 17:25:00,110.494,110.494,110.457,110.485,136800002.0
2005-08-29 17:26:00,110.451,110.485,110.44,110.453,268500000.0
2005-08-29 17:27:00,110.488,110.488,110.457,110.473,171000001.0
2005-08-29 17:28:00,110.463,110.483,110.443,110.483,198699995.0
2005-08-29 17:29:00,110.49,110.499,110.461,110.488,313700003.0
2005-08-29 17:30:00,110.477,110.477,110.45,110.467,121000001.0
2005-08-29 17:31:00,110.478,110.5,110.475,110.5,256699997.0
2005-08-29 17:32:00,110.488,110.506,110.473,110.506,259900008.0
2005-08-29 17:33:00,110.508,110.509,110.489,110.495,360599997.0
2005-08-29 17:34:00,110.483,110.503,110.462,110.503,209400002.0
2005-08-29 17:35:00,110.507,110.507,110.457,110.471,323399995.0
2005-08-29 17:36:00,110.49,110.49,110.459,110.476,131800002.0
2005-08-29 17:37:00,110.492,110.492,110.483,110.491,247200007.0
2005-08-29 17:38:00,110.477,110.483,110.445,110.472,190199998.0
2005-08-29 17:39:00,110.473,110.473,110.464,110.465,133100002.0
2005-08-29 17:40:00,110.455,110.483,110.434,110.483,403399994.0
2005-08-29 17:41:00,110.455,110.482,110.455,110.478,379099992.0
2005-08-29 17:42:00,110.478,110.478,110.455,110.466,233399999.0
2005-08-29 17:43:00,110.455,110.478,110.455,110.459,246299995.0
2005-08-29 17:44:00,110.457,110.457,110.412,110.422,78200001.0
2005-08-29 17:45:00,110.438,110.466,110.421,110.466,135500001.0
2005-08-29 17:46:00,110.474,110.483,110.474,110.483,148299999.0
2005-08-29 17:47:00,110.445,110.461,110.417,110.45,271699999.0
2005-08-29 17:48:00,110.47,110.483,110.464,110.471,411700000.0
2005-08-29 17:49:00,110.49,110.495,110.485,110.485,332300000.0
2005-08-29 17:50:00,110.442,110.521,110.442,110.517,426399998.0
2005-08-29 17:51:00,110.495,110.506,110.458,110.484,327100003.0
2005-08-29 17:52:00,110.511,110.511,110.471,110.499,287700002.0
2005-08-29 17:53:00,110.517,110.517,110.466,110.47,216600001.0
2005-08-29 17:54:00,110.475,110.519,110.475,110.516,144800002.0
2005-08-29 17:55:00,110.485,110.505,110.475,110.499,213899997.0
2005-08-29 17:56:00,110.49,110.517,110.482,110.506,300300007.0
2005-08-29 17:57:00,110.535,110.538,110.5,110.523,170699998.0
2005-08-29 17:58:00,110.528,110.543,110.515,110.535,222700001.0
2005-08-29 17:59:00,110.534,110.534,110.477,110.506,229300003.0
2005-08-29 18:00:00,110.515,110.531,110.503,110.52,157700000.0
2005-08-29 18:01:00,110.519,110.537,110.491,110.537,2065499996.0
2005-08-29 18:02:00,110.54,110.61,110.54,110.58,2016500001.0
2005-08-29 18:03:00,110.55,110.6,110.55,110.6,2016500001.0
2005-08-29 18:04:00,110.62,110.65,110.62,110.63,2016500001.0
2005-08-29 18:05:00,110.64,110.64,110.63,110.64,2016500001.0
2005-08-29 18:06:00,110.63,110.64,110.63,110.64,2016500001.0
2005-08-29 18:07:00,110.63,110.63,110.62,110.63,2016500001.0
2005-08-29 18:08:00,110.62,110.66,110.62,110.65,2016500001.0
2005-08-29 18:09:00,110.65,110.65,110.64,110.65,2016500001.0
2005-08-29 18:10:00,110.64,110.65,110.64,110.65,2016500001.0
2005-08-29 18:11:00,110.652,110.666,110.638,110.644,2016500001.0
2005-08-29 18:12:00,110.634,110.68,110.634,110.655,2016100005.0
2005-08-29 18:13:00,110.68,110.69,110.67,110.68,1927200012.0
2005-08-29 18:14:00,110.67,110.68,110.67,110.68,1927200012.0
2005-08-29 18:15:00,110.69,110.69,110.67,110.67,1927200012.0
2005-08-29 18:16:00,110.66,110.67,110.65,110.65,1927200012.0
2005-08-29 18:17:00,110.641,110.66,110.641,110.66,1927200012.0
2005-08-29 18:18:00,110.663,110.683,110.638,110.665,1966200008.0
2005-08-29 18:19:00,110.67,110.68,110.66,110.66,1881100015.0
2005-08-29 18:20:00,110.65,110.66,110.65,110.66,1881100015.0
2005-08-29 18:21:00,110.67,110.68,110.66,110.67,1881100015.0
2005-08-29 18:22:00,110.68,110.69,110.66,110.67,1881100015.0
2005-08-29 18:23:00,110.66,110.67,110.64,110.64,1881100015.0
2005-08-29 18:24:00,110.65,110.65,110.64,110.64,1881100015.0
2005-08-29 18:25:00,110.64,110.65,110.64,110.65,1881100015.0
2005-08-29 18:26:00,110.64,110.65,110.64,110.65,1881100015.0
2005-08-29 18:27:00,110.655,110.667,110.624,110.661,1881100015.0
2005-08-29 18:29:00,110.66,110.67,110.65,110.66,1756899994.0
2005-08-29 18:30:00,110.642,110.642,110.578,110.578,1756899994.0
2005-08-29 18:31:00,110.6,110.64,110.6,110.64,1676099999.0
2005-08-29 18:32:00,110.65,110.65,110.63,110.63,1676099999.0
2005-08-29 18:33:00,110.62,110.63,110.62,110.62,1676099999.0
2005-08-29 18:34:00,110.61,110.61,110.6,110.6,1676099999.0
2005-08-29 18:35:00,110.61,110.61,110.6,110.61,1676099999.0
2005-08-29 18:36:00,110.595,110.629,110.595,110.623,1676099999.0
2005-08-29 18:37:00,110.622,110.634,110.617,110.617,1379600008.0
2005-08-29 18:38:00,110.613,110.619,110.581,110.592,1154099997.0
2005-08-29 18:39:00,110.593,110.602,110.573,110.595,747300006.0
2005-08-29 18:40:00,110.593,110.602,110.561,110.587,1460500002.0
2005-08-29 18:41:00,110.592,110.622,110.58,110.597,1505200006.0
2005-08-29 18:42:00,110.61,110.624,110.586,110.591,1859200005.0
2005-08-29 18:43:00,110.594,110.602,110.578,110.601,1057300008.0
2005-08-29 18:44:00,110.599,110.599,110.578,110.586,633899996.0
2005-08-29 18:45:00,110.593,110.615,110.575,110.592,1637499999.0
2005-08-29 18:46:00,110.581,110.615,110.569,110.579,1728899999.0
2005-08-29 18:47:00,110.579,110.609,110.579,110.582,307000000.0
2005-08-29 18:48:00,110.573,110.607,110.567,110.607,880699999.0
2005-08-29 18:49:00,110.586,110.615,110.569,110.582,1742400005.0
2005-08-29 18:50:00,110.592,110.603,110.58,110.587,1925800002.0
2005-08-29 18:51:00,110.594,110.614,110.594,110.61,1403299995.0
2005-08-29 18:52:00,110.616,110.629,110.579,110.608,1688700011.0
2005-08-29 18:53:00,110.615,110.64,110.587,110.592,1500799992.0
2005-08-29 18:54:00,110.608,110.624,110.598,110.614,1600299999.0
2005-08-29 18:55:00,110.611,110.635,110.601,110.602,1820799991.0
2005-08-29 18:56:00,110.586,110.632,110.584,110.609,317999996.0
2005-08-29 18:57:00,110.615,110.636,110.595,110.605,1026900001.0
2005-08-29 18:58:00,110.619,110.625,110.584,110.589,1230899986.0
2005-08-29 18:59:00,110.582,110.614,110.579,110.594,1566399993.0
2005-08-29 19:00:00,110.593,110.617,110.57,110.595,641699993.0
2005-08-29 19:01:00,110.588,110.598,110.567,110.598,389299999.0
2005-08-29 19:02:00,110.606,110.628,110.606,110.623,482200003.0
2005-08-29 19:03:00,110.622,110.63,110.608,110.61,1531699998.0
2005-08-29 19:04:00,110.605,110.632,110.595,110.622,1061400010.0
2005-08-29 19:05:00,110.6,110.619,110.59,110.598,783300012.0
2005-08-29 19:06:00,110.594,110.596,110.558,110.596,1640999990.0
2005-08-29 19:07:00,110.59,110.593,110.572,110.591,2136500000.0
2005-08-29 19:08:00,110.589,110.615,110.564,110.587,1794400000.0
2005-08-29 19:09:00,110.595,110.603,110.575,110.584,722900003.0
2005-08-29 19:10:00,110.59,110.598,110.571,110.598,657599997.0
2005-08-29 19:11:00,110.595,110.623,110.588,110.618,865999999.0
2005-08-29 19:12:00,110.613,110.613,110.603,110.603,1053000008.0
2005-08-29 19:13:00,110.602,110.617,110.588,110.596,634599999.0
2005-08-29 19:14:00,110.602,110.62,110.602,110.608,783999997.0
2005-08-29 19:15:00,110.612,110.632,110.591,110.61,2030100004.0
2005-08-29 19:16:00,110.624,110.633,110.588,110.604,915500011.0
2005-08-29 19:17:00,110.607,110.614,110.595,110.61,1084900002.0
2005-08-29 19:18:00,110.616,110.624,110.6,110.621,734999990.0
2005-08-29 19:19:00,110.618,110.624,110.583,110.612,1333300002.0
2005-08-29 19:20:00,110.61,110.631,110.603,110.611,811400004.0
2005-08-29 19:21:00,110.615,110.615,110.587,110.59,1311800003.0
2005-08-29 19:22:00,110.61,110.621,110.583,110.586,680900000.0
2005-08-29 19:23:00,110.61,110.61,110.6,110.6,1407799995.0
2005-08-29 19:24:00,110.604,110.614,110.587,110.59,1407799995.0
2005-08-29 19:25:00,110.585,110.595,110.585,110.59,1573299982.0
2005-08-29 19:26:00,110.59,110.59,110.59,110.59,1648400008.0
2005-08-29 19:27:00,110.602,110.608,110.571,110.586,1648400008.0
2005-08-29 19:28:00,110.588,110.609,110.573,110.574,1110100001.0
2005-08-29 19:29:00,110.583,110.588,110.57,110.585,617100004.0
2005-08-29 19:30:00,110.571,110.591,110.561,110.591,869599991.0
2005-08-29 19:31:00,110.597,110.619,110.584,110.597,1580800009.0
2005-08-29 19:32:00,110.59,110.61,110.581,110.588,1629500005.0
2005-08-29 19:33:00,110.595,110.623,110.589,110.615,1214600017.0
2005-08-29 19:34:00,110.605,110.62,110.581,110.604,1098400004.0
2005-08-29 19:35:00,110.595,110.618,110.582,110.605,1170700011.0
2005-08-29 19:36:00,110.574,110.585,110.574,110.578,365700000.0
2005-08-29 19:37:00,110.568,110.573,110.565,110.565,275300000.0
2005-08-29 19:38:00,110.583,110.6,110.562,110.579,630100006.0
2005-08-29 19:39:00,110.563,110.576,110.534,110.565,1305899997.0
2005-08-29 19:40:00,110.601,110.604,110.563,110.566,893500003.0
2005-08-29 19:41:00,110.586,110.604,110.549,110.575,1320699997.0
2005-08-29 19:42:00,110.566,110.619,110.566,110.589,660900004.0
2005-08-29 19:43:00,110.58,110.605,110.563,110.563,403000006.0
2005-08-29 19:44:00,110.57,110.599,110.57,110.593,723399997.0
2005-08-29 19:45:00,110.569,110.569,110.516,110.533,787200001.0
2005-08-29 19:46:00,110.537,110.575,110.528,110.533,1116100002.0
2005-08-29 19:47:00,110.523,110.565,110.516,110.53,499599997.0
2005-08-29 19:48:00,110.515,110.575,110.515,110.555,1683799990.0
2005-08-29 19:49:00,110.552,110.578,110.533,110.547,654200003.0
2005-08-29 19:50:00,110.546,110.555,110.528,110.537,688899992.0
2005-08-29 19:51:00,110.535,110.535,110.53,110.535,640399993.0
2005-08-29 19:52:00,110.535,110.549,110.519,110.532,941999995.0
2005-08-29 19:53:00,110.541,110.577,110.533,110.547,1139400006.0
2005-08-29 19:54:00,110.581,110.587,110.528,110.533,1674300013.0
2005-08-29 19:55:00,110.547,110.572,110.526,110.555,548199998.0
2005-08-29 19:56:00,110.555,110.558,110.522,110.522,795200009.0
2005-08-29 19:57:00,110.498,110.515,110.464,110.487,407999998.0
2005-08-29 19:58:00,110.493,110.495,110.482,110.482,1649199996.0
2005-08-29 19:59:00,110.487,110.509,110.48,110.48,1017599995.0
2005-08-29 20:00:00,110.476,110.482,110.471,110.471,250800001.0
2005-08-29 20:01:00,110.483,110.505,110.461,110.474,874199997.0
2005-08-29 20:02:00,110.475,110.535,110.475,110.488,1382900011.0
2005-08-29 20:03:00,110.503,110.526,110.459,110.497,777000005.0
2005-08-29 20:04:00,110.496,110.527,110.477,110.488,754499998.0
2005-08-29 20:05:00,110.485,110.529,110.485,110.515,1060799997.0
2005-08-29 20:06:00,110.513,110.529,110.483,110.521,2059899997.0
2005-08-29 20:07:00,110.532,110.576,110.52,110.563,578000004.0
2005-08-29 20:08:00,110.556,110.556,110.509,110.527,960299995.0
2005-08-29 20:09:00,110.513,110.542,110.513,110.514,1126699994.0
2005-08-29 20:10:00,110.518,110.548,110.518,110.521,860200005.0
2005-08-29 20:11:00,110.52,110.549,110.514,110.543,1926799993.0
2005-08-29 20:13:00,110.532,110.55,110.532,110.534,1012700001.0
2005-08-29 20:14:00,110.563,110.563,110.521,110.543,1283800006.0
2005-08-29 20:15:00,110.544,110.558,110.52,110.546,1663299994.0
2005-08-29 20:16:00,110.546,110.558,110.513,110.535,1011800008.0
2005-08-29 20:17:00,110.537,110.559,110.537,110.543,738399996.0
2005-08-29 20:18:00,110.527,110.565,110.527,110.549,53200000.0
2005-08-29 20:19:00,110.543,110.55,110.53,110.544,1029599989.0
2005-08-29 20:20:00,110.542,110.563,110.531,110.555,854800002.0
2005-08-29 20:21:00,110.556,110.57,110.541,110.559,1405499986.0
2005-08-29 20:22:00,110.571,110.606,110.571,110.588,1291300003.0
2005-08-29 20:23:00,110.592,110.605,110.571,110.597,700499994.0
2005-08-29 20:24:00,110.597,110.618,110.586,110.589,934000001.0
2005-08-29 20:25:00,110.605,110.619,110.598,110.6,1133800006.0
2005-08-29 20:26:00,110.592,110.612,110.588,110.588,871100008.0
2005-08-29 20:27:00,110.583,110.591,110.552,110.591,1504100003.0
2005-08-29 20:28:00,110.54,110.54,110.54,110.54,2100300005.0
2005-08-29 20:29:00,110.55,110.55,110.55,110.55,2100300005.0
2005-08-29 20:31:00,110.553,110.561,110.541,110.561,2100300005.0
2005-08-29 20:32:00,110.539,110.561,110.539,110.561,2101500005.0
2005-08-29 20:33:00,110.567,110.604,110.567,110.604,913500004.0
2005-08-29 20:34:00,110.612,110.632,110.604,110.632,388900002.0
2005-08-29 20:35:00,110.623,110.639,110.61,110.617,579099994.0
2005-08-29 20:36:00,110.617,110.624,110.616,110.616,358700000.0
2005-08-29 20:37:00,110.624,110.645,110.614,110.636,619100006.0
2005-08-29 20:38:00,110.62,110.637,110.62,110.627,1167899994.0
2005-08-29 20:39:00,110.62,110.659,110.609,110.651,1108400007.0
2005-08-29 20:40:00,110.664,110.666,110.622,110.627,2117800000.0
2005-08-29 20:41:00,110.625,110.668,110.607,110.645,1125200009.0
2005-08-29 20:42:00,110.632,110.669,110.626,110.649,1159000005.0
2005-08-29 20:43:00,110.645,110.645,110.613,110.627,1719200002.0
2005-08-29 20:44:00,110.627,110.634,110.622,110.634,1727799990.0
2005-08-29 20:45:00,110.639,110.661,110.631,110.647,1252600011.0
2005-08-29 20:46:00,110.655,110.681,110.633,110.681,1706499994.0
2005-08-29 20:47:00,110.655,110.677,110.637,110.657,1878400009.0
2005-08-29 20:48:00,110.665,110.679,110.648,110.665,1220100004.0
2005-08-29 20:49:00,110.663,110.668,110.637,110.642,1283200003.0
2005-08-29 20:50:00,110.64,110.669,110.631,110.648,1419000010.0
2005-08-29 20:51:00,110.653,110.678,110.651,110.665,751899994.0
2005-08-29 20:52:00,110.658,110.67,110.649,110.661,220400001.0
2005-08-29 20:53:00,110.659,110.681,110.65,110.681,1353899995.0
2005-08-29 20:54:00,110.667,110.693,110.663,110.677,521499995.0
2005-08-29 20:55:00,110.666,110.666,110.642,110.65,1767699991.0
2005-08-29 20:56:00,110.655,110.668,110.633,110.655,626599996.0
2005-08-29 20:57:00,110.646,110.664,110.632,110.641,1424599998.0
2005-08-29 20:58:00,110.64,110.65,110.64,110.65,1173599995.0
2005-08-29 20:59:00,110.64,110.64,110.63,110.63,1173599995.0
2005-08-29 21:00:00,110.65,110.65,110.62,110.63,1173599995.0
2005-08-29 21:01:00,110.62,110.65,110.608,110.615,1173599995.0
2005-08-29 21:02:00,110.627,110.647,110.596,110.614,772700000.0
2005-08-29 21:03:00,110.608,110.623,110.582,110.623,1194499997.0
2005-08-29 21:04:00,110.63,110.64,110.606,110.615,414400006.0
2005-08-29 21:05:00,110.619,110.64,110.619,110.63,739800004.0
2005-08-29 21:06:00,110.631,110.644,110.59,110.595,847500003.0
2005-08-29 21:07:00,110.597,110.64,110.597,110.628,1432500005.0
2005-08-29 21:08:00,110.632,110.649,110.607,110.642,861399993.0
2005-08-29 21:09:00,110.619,110.637,110.609,110.628,393099994.0
2005-08-29 21:10:00,110.625,110.633,110.611,110.612,498100003.0
2005-08-29 21:11:00,110.625,110.631,110.614,110.631,237299995.0
2005-08-29 21:12:00,110.626,110.637,110.607,110.625,327900000.0
2005-08-29 21:13:00,110.614,110.647,110.603,110.62,604699997.0
2005-08-29 21:14:00,110.606,110.606,110.512,110.569,1899900002.0
2005-08-29 21:15:00,110.57,110.607,110.565,110.573,1854899987.0
2005-08-29 21:16:00,110.562,110.588,110.54,110.557,1389000004.0
2005-08-29 21:17:00,110.57,110.572,110.545,110.565,1998299996.0
2005-08-29 21:18:00,110.547,110.55,110.539,110.539,1213699997.0
2005-08-29 21:19:00,110.56,110.591,110.551,110.591,1229200002.0
2005-08-29 21:20:00,110.557,110.579,110.547,110.565,1016899988.0
2005-08-29 21:21:00,110.557,110.587,110.536,110.577,1146700006.0
2005-08-29 21:22:00,110.573,110.594,110.557,110.585,1584200000.0
2005-08-29 21:23:00,110.577,110.608,110.571,110.58,931500003.0
2005-08-29 21:24:00,110.576,110.6,110.558,110.568,1500100004.0
2005-08-29 21:25:00,110.576,110.596,110.552,110.585,1707399996.0
2005-08-29 21:26:00,110.576,110.584,110.557,110.562,916199996.0
2005-08-29 21:27:00,110.564,110.582,110.559,110.568,767600011.0
2005-08-29 21:28:00,110.576,110.594,110.555,110.568,220400003.0
2005-08-29 21:29:00,110.595,110.595,110.57,110.578,931600002.0
2005-08-29 21:30:00,110.561,110.573,110.56,110.568,840599981.0
2005-08-29 21:31:00,110.571,110.604,110.571,110.598,252599999.0
2005-08-29 21:32:00,110.592,110.592,110.578,110.585,669799994.0
2005-08-29 21:33:00,110.597,110.617,110.584,110.605,437599999.0
2005-08-29 21:34:00,110.59,110.604,110.59,110.599,530600002.0
2005-08-29 21:35:00,110.62,110.634,110.613,110.628,357599998.0
2005-08-29 21:36:00,110.638,110.638,110.608,110.617,380099999.0
2005-08-29 21:37:00,110.625,110.648,110.62,110.638,372499995.0
2005-08-29 21:38:00,110.645,110.651,110.623,110.628,268600001.0
2005-08-29 21:39:00,110.619,110.629,110.614,110.625,558599996.0
2005-08-29 21:40:00,110.63,110.656,110.63,110.65,690500002.0
2005-08-29 21:41:00,110.63,110.63,110.627,110.63,527500003.0
2005-08-29 21:42:00,110.648,110.665,110.633,110.648,1187500001.0
2005-08-29 21:43:00,110.643,110.655,110.635,110.635,473100010.0
2005-08-29 21:44:00,110.64,110.658,110.628,110.638,1159500008.0
2005-08-29 21:45:00,110.645,110.655,110.627,110.636,822600007.0
2005-08-29 21:46:00,110.63,110.637,110.627,110.635,793799997.0
2005-08-29 21:47:00,110.637,110.65,110.611,110.622,625599997.0
2005-08-29 21:48:00,110.645,110.645,110.61,110.61,1154999998.0
2005-08-29 21:49:00,110.607,110.629,110.597,110.624,470400005.0
2005-08-29 21:50:00,110.588,110.615,110.577,110.615,190399996.0
2005-08-29 21:51:00,110.618,110.625,110.594,110.598,366800003.0
2005-08-29 21:52:00,110.6,110.604,110.564,110.564,338900005.0
2005-08-29 21:53:00,110.571,110.601,110.566,110.6,265299998.0
2005-08-29 21:54:00,110.585,110.618,110.572,110.598,677699999.0
2005-08-29 21:55:00,110.596,110.613,110.587,110.597,162399998.0
2005-08-29 21:56:00,110.599,110.625,110.587,110.603,650500000.0
2005-08-29 21:57:00,110.627,110.627,110.597,110.606,252299999.0
2005-08-29 21:58:00,110.615,110.629,110.607,110.612,157000003.0
2005-08-29 21:59:00,110.615,110.633,110.591,110.61,671299997.0
2005-08-29 22:00:00,110.608,110.618,110.591,110.592,1124000013.0
2005-08-29 22:01:00,110.593,110.615,110.584,110.597,1244799992.0
2005-08-29 22:02:00,110.589,110.613,110.559,110.581,905200006.0
2005-08-29 22:03:00,110.575,110.595,110.573,110.573,363900007.0
2005-08-29 22:04:00,110.588,110.588,110.566,110.573,743199998.0
2005-08-29 22:05:00,110.57,110.589,110.565,110.589,205300002.0
2005-08-29 22:06:00,110.585,110.585,110.578,110.585,149800002.0
2005-08-29 22:07:00,110.58,110.605,110.568,110.605,298600002.0
2005-08-29 22:08:00,110.596,110.611,110.572,110.611,304599997.0
2005-08-29 22:09:00,110.602,110.611,110.586,110.601,185200004.0
2005-08-29 22:10:00,110.62,110.624,110.593,110.605,152299999.0
2005-08-29 22:11:00,110.599,110.637,110.599,110.625,772699993.0
2005-08-29 22:12:00,110.612,110.619,110.593,110.605,312600001.0
2005-08-29 22:13:00,110.592,110.618,110.592,110.6,578200005.0
2005-08-29 22:14:00,110.595,110.63,110.591,110.61,199699995.0
2005-08-29 22:15:00,110.6,110.612,110.589,110.595,172400001.0
2005-08-29 22:16:00,110.613,110.623,110.577,110.577,853899991.0
2005-08-29 22:17:00,110.607,110.62,110.596,110.608,368600004.0
2005-08-29 22:18:00,110.606,110.616,110.582,110.584,513599995.0
2005-08-29 22:19:00,110.581,110.615,110.581,110.592,269499999.0
2005-08-29 22:20:00,110.6,110.616,110.594,110.616,224299997.0
2005-08-29 22:21:00,110.616,110.616,110.573,110.592,256800004.0
2005-08-29 22:22:00,110.608,110.623,110.599,110.618,354200008.0
2005-08-29 22:23:00,110.603,110.609,110.596,110.596,95700002.0
2005-08-29 22:24:00,110.612,110.615,110.589,110.59,237899997.0
2005-08-29 22:25:00,110.618,110.618,110.589,110.61,158699998.0
2005-08-29 22:26:00,110.6,110.607,110.584,110.6,359899998.0
2005-08-29 22:27:00,110.612,110.612,110.587,110.605,914999995.0
2005-08-29 22:28:00,110.584,110.628,110.579,110.628,236399999.0
2005-08-29 22:29:00,110.578,110.613,110.576,110.599,205400001.0
2005-08-29 22:30:00,110.6,110.611,110.581,110.586,40800000.0
2005-08-29 22:31:00,110.588,110.615,110.585,110.615,178400000.0
2005-08-29 22:32:00,110.623,110.632,110.596,110.599,499299993.0
2005-08-29 22:33:00,110.6,110.627,110.6,110.619,699499994.0
2005-08-29 22:34:00,110.588,110.604,110.588,110.595,884300004.0
2005-08-29 22:35:00,110.625,110.634,110.603,110.603,240400000.0
2005-08-29 22:36:00,110.628,110.631,110.603,110.619,920300005.0
2005-08-29 22:37:00,110.608,110.627,110.608,110.614,119599997.0
2005-08-29 22:38:00,110.613,110.625,110.608,110.625,443799993.0
2005-08-29 22:39:00,110.602,110.616,110.593,110.601,236200000.0
2005-08-29 22:40:00,110.599,110.622,110.588,110.603,667099994.0
2005-08-29 22:41:00,110.595,110.622,110.595,110.598,286499995.0
2005-08-29 22:42:00,110.598,110.617,110.597,110.607,229100002.0
2005-08-29 22:43:00,110.583,110.583,110.551,110.565,382699997.0
2005-08-29 22:44:00,110.561,110.573,110.561,110.564,184300003.0
2005-08-29 22:45:00,110.568,110.572,110.561,110.561,312999998.0
2005-08-29 22:46:00,110.561,110.582,110.555,110.556,375600005.0
2005-08-29 22:47:00,110.561,110.583,110.546,110.559,287700004.0
2005-08-29 22:48:00,110.578,110.579,110.553,110.56,415799994.0
2005-08-29 22:49:00,110.568,110.576,110.552,110.576,206999998.0
2005-08-29 22:50:00,110.566,110.596,110.559,110.588,497699998.0
2005-08-29 22:51:00,110.594,110.594,110.567,110.567,291099999.0
2005-08-29 22:52:00,110.585,110.585,110.554,110.572,216299999.0
2005-08-29 22:53:00,110.57,110.59,110.57,110.572,636000005.0
2005-08-29 22:54:00,110.581,110.581,110.559,110.578,223700001.0
2005-08-29 22:55:00,110.577,110.609,110.568,110.586,386800003.0
2005-08-29 22:56:00,110.568,110.602,110.567,110.586,324200001.0
2005-08-29 22:57:00,110.582,110.611,110.576,110.587,510500004.0
2005-08-29 22:58:00,110.584,110.617,110.584,110.611,314900006.0
2005-08-29 22:59:00,110.597,110.631,110.584,110.585,262900001.0
2005-08-29 23:00:00,110.595,110.625,110.593,110.607,233799998.0
2005-08-29 23:01:00,110.591,110.631,110.591,110.616,254700000.0
2005-08-29 23:02:00,110.615,110.618,110.598,110.598,241900005.0
2005-08-29 23:03:00,110.595,110.621,110.594,110.62,257100002.0
2005-08-29 23:04:00,110.618,110.634,110.607,110.628,190500001.0
2005-08-29 23:05:00,110.615,110.622,110.604,110.607,347299998.0
2005-08-29 23:06:00,110.622,110.63,110.596,110.616,265299999.0
2005-08-29 23:07:00,110.613,110.653,110.609,110.641,250700001.0
2005-08-29 23:08:00,110.655,110.661,110.625,110.638,333500000.0
2005-08-29 23:09:00,110.649,110.658,110.634,110.649,211500003.0
2005-08-29 23:10:00,110.664,110.672,110.649,110.651,441299994.0
2005-08-29 23:11:00,110.665,110.676,110.659,110.664,239000001.0
2005-08-29 23:12:00,110.66,110.672,110.626,110.645,313999997.0
2005-08-29 23:13:00,110.625,110.649,110.62,110.626,174499999.0
2005-08-29 23:14:00,110.625,110.637,110.604,110.607,149500003.0
2005-08-29 23:15:00,110.608,110.635,110.596,110.635,250499997.0
2005-08-29 23:16:00,110.643,110.651,110.612,110.612,227400004.0
2005-08-29 23:17:00,110.613,110.644,110.61,110.636,191900000.0
2005-08-29 23:18:00,110.64,110.659,110.629,110.635,224700003.0
2005-08-29 23:19:00,110.62,110.644,110.62,110.628,115199999.0
2005-08-29 23:20:00,110.627,110.636,110.617,110.627,177200001.0
2005-08-29 23:21:00,110.62,110.657,110.62,110.628,230000000.0
2005-08-29 23:22:00,110.632,110.65,110.617,110.642,279200000.0
2005-08-29 23:23:00,110.659,110.66,110.636,110.641,225600003.0
2005-08-29 23:24:00,110.662,110.68,110.639,110.673,368199998.0
2005-08-29 23:25:00,110.665,110.682,110.654,110.67,254300002.0
2005-08-29 23:26:00,110.675,110.69,110.652,110.672,321100006.0
2005-08-29 23:27:00,110.669,110.689,110.659,110.689,117999998.0
2005-08-29 23:28:00,110.675,110.678,110.642,110.642,303200004.0
2005-08-29 23:29:00,110.658,110.672,110.658,110.664,184500001.0
2005-08-29 23:30:00,110.65,110.686,110.646,110.686,145000000.0
2005-08-29 23:31:00,110.628,110.675,110.628,110.659,289800005.0
2005-08-29 23:32:00,110.661,110.681,110.659,110.662,169000003.0
2005-08-29 23:33:00,110.666,110.682,110.657,110.674,231499999.0
2005-08-29 23:34:00,110.659,110.666,110.652,110.664,215800003.0
2005-08-29 23:35:00,110.667,110.672,110.653,110.654,212300005.0
2005-08-29 23:36:00,110.682,110.682,110.663,110.665,266899996.0
2005-08-29 23:37:00,110.67,110.684,110.66,110.676,358400002.0
2005-08-29 23:38:00,110.675,110.679,110.665,110.671,278199999.0
2005-08-29 23:39:00,110.667,110.673,110.653,110.66,180500001.0
2005-08-29 23:40:00,110.654,110.678,110.654,110.657,283600001.0
2005-08-29 23:41:00,110.68,110.68,110.665,110.672,173200003.0
2005-08-29 23:42:00,110.67,110.686,110.664,110.678,232999999.0
2005-08-29 23:43:00,110.681,110.681,110.663,110.673,115599999.0
2005-08-29 23:44:00,110.665,110.693,110.663,110.683,260800002.0
2005-08-29 23:45:00,110.69,110.694,110.664,110.672,375399999.0
2005-08-29 23:46:00,110.675,110.683,110.667,110.667,264600006.0
2005-08-29 23:47:00,110.677,110.683,110.662,110.67,207099999.0
2005-08-29 23:48:00,110.682,110.704,110.68,110.68,276700003.0
2005-08-29 23:49:00,110.687,110.698,110.677,110.696,353900001.0
2005-08-29 23:50:00,110.697,110.714,110.692,110.697,463300008.0
2005-08-29 23:51:00,110.695,110.704,110.675,110.677,247599996.0
2005-08-29 23:52:00,110.691,110.706,110.681,110.698,160500001.0
2005-08-29 23:53:00,110.697,110.697,110.674,110.695,319999996.0
2005-08-29 23:54:00,110.693,110.693,110.668,110.673,96899998.0
2005-08-29 23:55:00,110.685,110.691,110.672,110.686,214200001.0
2005-08-29 23:56:00,110.691,110.696,110.677,110.69,300200005.0
2005-08-29 23:57:00,110.658,110.692,110.658,110.683,121700003.0
2005-08-29 23:58:00,110.673,110.695,110.668,110.682,156200001.0
2005-08-29 23:59:00,110.698,110.7,110.682,110.682,305400003.0
2005-08-30 00:00:00,110.678,110.682,110.658,110.672,287799996.0
2005-08-30 00:01:00,110.669,110.685,110.652,110.652,54100000.0
2005-08-30 00:02:00,110.68,110.692,110.667,110.679,314000003.0
2005-08-30 00:03:00,110.65,110.65,110.623,110.623,144899999.0
2005-08-30 00:04:00,110.627,110.675,110.627,110.648,239399994.0
2005-08-30 00:05:00,110.646,110.656,110.641,110.656,145399998.0
2005-08-30 00:06:00,110.671,110.68,110.648,110.65,185999997.0
2005-08-30 00:07:00,110.657,110.674,110.633,110.634,156399996.0
2005-08-30 00:08:00,110.66,110.66,110.634,110.658,244900005.0
2005-08-30 00:09:00,110.648,110.675,110.648,110.667,294400001.0
2005-08-30 00:10:00,110.66,110.665,110.644,110.66,257999996.0
2005-08-30 00:11:00,110.659,110.691,110.659,110.687,110300003.0
2005-08-30 00:12:00,110.698,110.718,110.698,110.711,98799999.0
2005-08-30 00:13:00,110.698,110.721,110.696,110.71,218400000.0
2005-08-30 00:14:00,110.729,110.729,110.696,110.708,189799995.0
2005-08-30 00:15:00,110.705,110.705,110.697,110.705,218000005.0
2005-08-30 00:16:00,110.708,110.724,110.701,110.724,145700002.0
2005-08-30 00:17:00,110.72,110.736,110.719,110.722,124299998.0
2005-08-30 00:18:00,110.72,110.745,110.719,110.719,161400001.0
2005-08-30 00:19:00,110.708,110.75,110.706,110.742,298700005.0
2005-08-30 00:20:00,110.717,110.732,110.708,110.72,109600001.0
2005-08-30 00:21:00,110.732,110.737,110.708,110.714,202600001.0
2005-08-30 00:22:00,110.711,110.751,110.711,110.744,167999999.0
2005-08-30 00:23:00,110.735,110.746,110.718,110.72,288400001.0
2005-08-30 00:24:00,110.726,110.747,110.719,110.744,276499996.0
2005-08-30 00:25:00,110.739,110.739,110.718,110.732,274200002.0
2005-08-30 00:26:00,110.75,110.755,110.729,110.734,179999999.0
2005-08-30 00:27:00,110.736,110.746,110.714,110.714,209200004.0
2005-08-30 00:28:00,110.748,110.748,110.705,110.714,238100003.0
2005-08-30 00:29:00,110.72,110.751,110.72,110.747,200299997.0
2005-08-30 00:30:00,110.762,110.771,110.743,110.754,292399989.0
2005-08-30 00:31:00,110.764,110.789,110.751,110.751,94700000.0
2005-08-30 00:32:00,110.772,110.782,110.741,110.741,273700004.0
2005-08-30 00:33:00,110.745,110.766,110.729,110.766,255599997.0
2005-08-30 00:34:00,110.75,110.777,110.74,110.777,223600006.0
2005-08-30 00:35:00,110.749,110.778,110.749,110.758,294699998.0
2005-08-30 00:36:00,110.767,110.787,110.756,110.756,243999996.0
2005-08-30 00:37:00,110.759,110.774,110.744,110.774,239900006.0
2005-08-30 00:38:00,110.742,110.758,110.729,110.733,300399998.0
2005-08-30 00:39:00,110.75,110.755,110.722,110.74,207799997.0
2005-08-30 00:40:00,110.732,110.739,110.72,110.727,193700001.0
2005-08-30 00:41:00,110.732,110.767,110.731,110.766,280099994.0
2005-08-30 00:42:00,110.73,110.745,110.718,110.726,283299999.0
2005-08-30 00:43:00,110.74,110.743,110.717,110.728,262999999.0
2005-08-30 00:44:00,110.75,110.752,110.733,110.737,304100005.0
2005-08-30 00:45:00,110.742,110.747,110.722,110.722,161900001.0
2005-08-30 00:46:00,110.722,110.734,110.697,110.697,235399998.0
2005-08-30 00:47:00,110.69,110.712,110.685,110.707,335300003.0
2005-08-30 00:48:00,110.663,110.663,110.636,110.649,162600001.0
2005-08-30 00:49:00,110.679,110.689,110.654,110.662,257100003.0
2005-08-30 00:50:00,110.684,110.693,110.656,110.656,241800004.0
2005-08-30 00:51:00,110.643,110.672,110.634,110.64,322499997.0
2005-08-30 00:52:00,110.643,110.68,110.643,110.66,433200001.0
2005-08-30 00:53:00,110.658,110.672,110.652,110.672,209899999.0
2005-08-30 00:54:00,110.672,110.683,110.659,110.66,331300000.0
2005-08-30 00:55:00,110.67,110.688,110.67,110.671,241900005.0
2005-08-30 00:56:00,110.669,110.684,110.655,110.655,331299994.0
2005-08-30 00:57:00,110.65,110.664,110.648,110.648,155400003.0
2005-08-30 00:58:00,110.66,110.695,110.66,110.682,174400000.0
2005-08-30 00:59:00,110.7,110.7,110.672,110.672,153300004.0
2005-08-30 01:00:00,110.668,110.695,110.653,110.695,409099994.0
2005-08-30 01:01:00,110.658,110.685,110.645,110.667,204800004.0
2005-08-30 01:02:00,110.646,110.668,110.636,110.662,86300001.0
2005-08-30 01:03:00,110.661,110.671,110.632,110.632,101299999.0
2005-08-30 01:04:00,110.64,110.652,110.62,110.625,298299997.0
2005-08-30 01:05:00,110.63,110.644,110.62,110.62,220600000.0
2005-08-30 01:06:00,110.635,110.642,110.62,110.63,294500001.0
2005-08-30 01:07:00,110.618,110.636,110.616,110.629,223100000.0
2005-08-30 01:08:00,110.602,110.602,110.587,110.587,35200000.0
2005-08-30 01:09:00,110.592,110.601,110.588,110.593,197400002.0
2005-08-30 01:10:00,110.621,110.659,110.621,110.65,259599997.0
2005-08-30 01:11:00,110.615,110.657,110.608,110.657,163299999.0
2005-08-30 01:12:00,110.62,110.641,110.62,110.631,58500001.0
2005-08-30 01:13:00,110.643,110.652,110.623,110.633,219700003.0
2005-08-30 01:14:00,110.648,110.648,110.626,110.626,168200000.0
2005-08-30 01:15:00,110.62,110.62,110.592,110.592,286299998.0
2005-08-30 01:16:00,110.595,110.6,110.579,110.586,136800001.0
2005-08-30 01:17:00,110.592,110.598,110.57,110.585,345800000.0
2005-08-30 01:18:00,110.605,110.618,110.583,110.583,280600003.0
2005-08-30 01:19:00,110.58,110.595,110.576,110.591,154099999.0
2005-08-30 01:20:00,110.607,110.621,110.598,110.603,288999996.0
2005-08-30 01:21:00,110.612,110.619,110.602,110.607,237899996.0
2005-08-30 01:22:00,110.614,110.639,110.614,110.636,250299999.0
2005-08-30 01:23:00,110.64,110.659,110.624,110.641,330400003.0
2005-08-30 01:24:00,110.645,110.649,110.638,110.649,202000003.0
2005-08-30 01:25:00,110.643,110.654,110.632,110.649,226800001.0
2005-08-30 01:26:00,110.64,110.67,110.635,110.658,155899998.0
2005-08-30 01:27:00,110.648,110.665,110.648,110.661,214099996.0
2005-08-30 01:28:00,110.628,110.628,110.612,110.628,241000000.0
2005-08-30 01:29:00,110.644,110.661,110.643,110.659,200900001.0
2005-08-30 01:30:00,110.657,110.666,110.647,110.66,256300002.0
2005-08-30 01:31:00,110.658,110.664,110.644,110.648,145700005.0
2005-08-30 01:32:00,110.63,110.643,110.62,110.625,227999997.0
2005-08-30 01:33:00,110.621,110.636,110.604,110.612,218800000.0
2005-08-30 01:34:00,110.613,110.637,110.596,110.596,293800004.0
2005-08-30 01:35:00,110.599,110.627,110.599,110.618,271899995.0
2005-08-30 01:36:00,110.626,110.626,110.598,110.606,260600006.0
2005-08-30 01:37:00,110.618,110.622,110.602,110.622,146500000.0
2005-08-30 01:38:00,110.637,110.637,110.605,110.619,151499999.0
2005-08-30 01:39:00,110.617,110.628,110.587,110.587,231700002.0
2005-08-30 01:40:00,110.6,110.611,110.594,110.602,277800006.0
2005-08-30 01:41:00,110.592,110.608,110.592,110.607,146100000.0
2005-08-30 01:42:00,110.595,110.619,110.595,110.61,119800001.0
2005-08-30 01:43:00,110.607,110.616,110.599,110.604,386299999.0
2005-08-30 01:44:00,110.591,110.613,110.578,110.578,200000000.0
2005-08-30 01:45:00,110.568,110.568,110.534,110.545,314699997.0
2005-08-30 01:46:00,110.535,110.535,110.519,110.529,233700001.0
2005-08-30 01:47:00,110.532,110.541,110.529,110.529,175100004.0
2005-08-30 01:48:00,110.548,110.556,110.538,110.546,238099998.0
2005-08-30 01:49:00,110.55,110.582,110.549,110.549,211800004.0
2005-08-30 01:50:00,110.572,110.575,110.55,110.557,218000000.0
2005-08-30 01:51:00,110.578,110.578,110.564,110.569,237099999.0
2005-08-30 01:52:00,110.577,110.6,110.573,110.573,199800004.0
2005-08-30 01:53:00,110.583,110.592,110.569,110.587,305700003.0
2005-08-30 01:54:00,110.589,110.616,110.584,110.616,271700005.0
2005-08-30 01:55:00,110.617,110.622,110.597,110.612,385800000.0
2005-08-30 01:56:00,110.61,110.627,110.598,110.613,367099999.0
2005-08-30 01:57:00,110.601,110.619,110.601,110.618,141500002.0
2005-08-30 01:58:00,110.601,110.635,110.6,110.603,428899996.0
2005-08-30 01:59:00,110.617,110.633,110.609,110.624,315000000.0
2005-08-30 02:00:00,110.601,110.629,110.601,110.629,236900001.0
2005-08-30 02:01:00,110.613,110.624,110.576,110.576,251099999.0
2005-08-30 02:02:00,110.572,110.586,110.531,110.531,392400006.0
2005-08-30 02:03:00,110.527,110.552,110.527,110.548,208299994.0
2005-08-30 02:04:00,110.555,110.558,110.534,110.537,388200000.0
2005-08-30 02:05:00,110.548,110.561,110.548,110.552,198399999.0
2005-08-30 02:06:00,110.56,110.56,110.53,110.546,335300000.0
2005-08-30 02:07:00,110.534,110.558,110.534,110.558,62899999.0
2005-08-30 02:08:00,110.549,110.564,110.549,110.559,206599998.0
2005-08-30 02:09:00,110.55,110.566,110.544,110.552,272600001.0
2005-08-30 02:10:00,110.54,110.556,110.506,110.506,326399993.0
2005-08-30 02:11:00,110.488,110.497,110.477,110.491,116500000.0
2005-08-30 02:12:00,110.505,110.519,110.495,110.519,353599999.0
2005-08-30 02:13:00,110.53,110.543,110.522,110.528,219599998.0
2005-08-30 02:14:00,110.535,110.538,110.503,110.519,160700000.0
2005-08-30 02:15:00,110.515,110.522,110.498,110.499,145899998.0
2005-08-30 02:16:00,110.516,110.526,110.497,110.497,264700005.0
2005-08-30 02:17:00,110.501,110.508,110.499,110.507,199100001.0
2005-08-30 02:18:00,110.493,110.496,110.48,110.495,182300004.0
2005-08-30 02:19:00,110.493,110.496,110.489,110.49,292100008.0
2005-08-30 02:20:00,110.497,110.513,110.486,110.488,276999996.0
2005-08-30 02:21:00,110.507,110.515,110.493,110.515,204000003.0
2005-08-30 02:22:00,110.515,110.549,110.509,110.541,241599999.0
2005-08-30 02:23:00,110.518,110.536,110.518,110.523,159000000.0
2005-08-30 02:24:00,110.528,110.542,110.527,110.542,148699997.0
2005-08-30 02:25:00,110.549,110.563,110.548,110.563,238300000.0
2005-08-30 02:26:00,110.573,110.573,110.544,110.554,283299994.0
2005-08-30 02:27:00,110.56,110.571,110.544,110.569,193800001.0
2005-08-30 02:28:00,110.555,110.555,110.532,110.532,130200001.0
2005-08-30 02:29:00,110.548,110.548,110.527,110.544,135200003.0
2005-08-30 02:30:00,110.542,110.542,110.518,110.531,308899998.0
2005-08-30 02:31:00,110.547,110.57,110.536,110.57,281500001.0
2005-08-30 02:32:00,110.53,110.549,110.526,110.533,306499993.0
2005-08-30 02:33:00,110.545,110.554,110.525,110.547,188500004.0
2005-08-30 02:34:00,110.542,110.568,110.542,110.549,162699997.0
2005-08-30 02:35:00,110.562,110.571,110.542,110.571,396600007.0
2005-08-30 02:36:00,110.575,110.603,110.565,110.601,206699995.0
2005-08-30 02:37:00,110.574,110.591,110.574,110.586,324900004.0
2005-08-30 02:38:00,110.592,110.602,110.569,110.575,296299999.0
2005-08-30 02:39:00,110.565,110.594,110.559,110.586,281200006.0
2005-08-30 02:40:00,110.587,110.587,110.547,110.549,380600000.0
2005-08-30 02:41:00,110.558,110.574,110.546,110.546,191000003.0
2005-08-30 02:42:00,110.555,110.575,110.541,110.549,384100003.0
2005-08-30 02:43:00,110.554,110.58,110.554,110.562,267999993.0
2005-08-30 02:44:00,110.57,110.595,110.561,110.595,226699998.0
2005-08-30 02:45:00,110.548,110.581,110.548,110.57,189000004.0
2005-08-30 02:46:00,110.56,110.588,110.56,110.573,359299995.0
2005-08-30 02:47:00,110.567,110.571,110.541,110.549,298000000.0
2005-08-30 02:48:00,110.57,110.57,110.535,110.548,219000002.0
2005-08-30 02:49:00,110.562,110.566,110.538,110.538,166399997.0
2005-08-30 02:50:00,110.552,110.582,110.552,110.571,279400000.0
2005-08-30 02:51:00,110.57,110.575,110.559,110.566,153099999.0
2005-08-30 02:52:00,110.58,110.58,110.554,110.563,320200000.0
2005-08-30 02:53:00,110.573,110.581,110.561,110.561,305799999.0
2005-08-30 02:54:00,110.552,110.566,110.552,110.552,167399995.0
2005-08-30 02:55:00,110.556,110.56,110.539,110.544,232700001.0
2005-08-30 02:56:00,110.533,110.568,110.525,110.558,200499996.0
2005-08-30 02:57:00,110.563,110.578,110.559,110.567,302700002.0
2005-08-30 02:58:00,110.578,110.585,110.553,110.573,325499999.0
2005-08-30 02:59:00,110.583,110.592,110.566,110.566,221499997.0
2005-08-30 03:00:00,110.569,110.574,110.547,110.562,266099991.0
2005-08-30 03:01:00,110.544,110.568,110.532,110.568,225199996.0
2005-08-30 03:02:00,110.54,110.564,110.537,110.556,166499998.0
2005-08-30 03:03:00,110.565,110.581,110.565,110.581,94800000.0
2005-08-30 03:04:00,110.552,110.572,110.542,110.554,275599999.0
2005-08-30 03:05:00,110.542,110.572,110.536,110.558,282900002.0
2005-08-30 03:06:00,110.558,110.571,110.549,110.561,225499998.0
2005-08-30 03:07:00,110.547,110.559,110.538,110.547,424600003.0
2005-08-30 03:08:00,110.556,110.566,110.544,110.549,256299995.0
2005-08-30 03:09:00,110.547,110.55,110.533,110.543,175900001.0
2005-08-30 03:10:00,110.545,110.567,110.541,110.544,180799994.0
2005-08-30 03:11:00,110.552,110.561,110.535,110.535,227399997.0
2005-08-30 03:12:00,110.555,110.565,110.535,110.549,277199997.0
2005-08-30 03:13:00,110.553,110.553,110.53,110.545,378500001.0
2005-08-30 03:14:00,110.552,110.562,110.535,110.535,226500002.0
2005-08-30 03:15:00,110.544,110.586,110.535,110.586,164099998.0
2005-08-30 03:16:00,110.574,110.574,110.549,110.554,130200001.0
2005-08-30 03:17:00,110.583,110.589,110.559,110.58,430500006.0
2005-08-30 03:18:00,110.55,110.575,110.544,110.563,273400005.0
2005-08-30 03:19:00,110.552,110.574,110.552,110.567,163099998.0
2005-08-30 03:20:00,110.572,110.589,110.565,110.565,196200004.0
2005-08-30 03:21:00,110.562,110.578,110.554,110.565,431899993.0
2005-08-30 03:22:00,110.575,110.586,110.55,110.55,277999999.0
2005-08-30 03:23:00,110.567,110.581,110.557,110.566,144399999.0
2005-08-30 03:24:00,110.58,110.586,110.545,110.571,232500000.0
2005-08-30 03:25:00,110.587,110.587,110.565,110.565,294199999.0
2005-08-30 03:26:00,110.592,110.611,110.592,110.595,192099997.0
2005-08-30 03:27:00,110.592,110.601,110.578,110.585,310699997.0
2005-08-30 03:28:00,110.59,110.595,110.569,110.59,348199999.0
2005-08-30 03:29:00,110.618,110.618,110.579,110.585,252899995.0
2005-08-30 03:30:00,110.574,110.618,110.574,110.618,206000003.0
2005-08-30 03:31:00,110.618,110.631,110.604,110.623,166399997.0
2005-08-30 03:32:00,110.624,110.657,110.624,110.649,289199993.0
2005-08-30 03:33:00,110.635,110.635,110.605,110.605,209100003.0
2005-08-30 03:34:00,110.612,110.622,110.61,110.612,201699999.0
2005-08-30 03:35:00,110.6,110.625,110.6,110.616,91499999.0
2005-08-30 03:36:00,110.598,110.614,110.595,110.611,318499999.0
2005-08-30 03:37:00,110.625,110.634,110.614,110.625,210600005.0
2005-08-30 03:38:00,110.635,110.663,110.635,110.652,197599997.0
2005-08-30 03:39:00,110.65,110.68,110.643,110.68,262800006.0
2005-08-30 03:40:00,110.655,110.682,110.646,110.67,303499997.0
2005-08-30 03:41:00,110.663,110.678,110.663,110.667,407300001.0
2005-08-30 03:42:00,110.673,110.673,110.658,110.669,107200002.0
2005-08-30 03:43:00,110.672,110.688,110.657,110.657,290899998.0
2005-08-30 03:44:00,110.671,110.672,110.661,110.667,347800006.0
2005-08-30 03:45:00,110.68,110.682,110.658,110.671,181000003.0
2005-08-30 03:46:00,110.662,110.703,110.643,110.7,198600003.0
2005-08-30 03:47:00,110.725,110.766,110.725,110.749,94099999.0
2005-08-30 03:48:00,110.752,110.768,110.742,110.75,271700003.0
2005-08-30 03:49:00,110.757,110.76,110.733,110.733,192300000.0
2005-08-30 03:50:00,110.727,110.77,110.727,110.766,278199999.0
2005-08-30 03:51:00,110.765,110.772,110.756,110.772,365400003.0
2005-08-30 03:52:00,110.779,110.799,110.777,110.784,345100002.0
2005-08-30 03:53:00,110.8,110.81,110.772,110.78,101000002.0
2005-08-30 03:54:00,110.802,110.815,110.802,110.813,120300004.0
2005-08-30 03:55:00,110.815,110.821,110.801,110.802,248300002.0
2005-08-30 03:56:00,110.802,110.811,110.8,110.8,191300004.0
2005-08-30 03:57:00,110.786,110.786,110.751,110.752,118900001.0
2005-08-30 03:58:00,110.731,110.746,110.729,110.738,188700001.0
2005-08-30 03:59:00,110.737,110.76,110.737,110.745,318300008.0
2005-08-30 04:00:00,110.763,110.779,110.754,110.754,338400001.0
2005-08-30 04:01:00,110.758,110.764,110.74,110.74,259399998.0
2005-08-30 04:02:00,110.742,110.753,110.728,110.735,273300004.0
2005-08-30 04:03:00,110.72,110.726,110.704,110.704,191899997.0
2005-08-30 04:04:00,110.698,110.698,110.675,110.692,208700001.0
2005-08-30 04:05:00,110.682,110.718,110.681,110.705,300900001.0
2005-08-30 04:06:00,110.707,110.713,110.703,110.713,335399998.0
2005-08-30 04:07:00,110.723,110.733,110.704,110.72,345400002.0
2005-08-30 04:08:00,110.722,110.738,110.72,110.729,161700001.0
2005-08-30 04:09:00,110.733,110.772,110.733,110.761,228700000.0
2005-08-30 04:10:00,110.754,110.782,110.754,110.782,330900008.0
2005-08-30 04:11:00,110.761,110.766,110.757,110.758,162600001.0
2005-08-30 04:12:00,110.755,110.773,110.743,110.765,158099999.0
2005-08-30 04:13:00,110.767,110.775,110.745,110.75,520899996.0
2005-08-30 04:14:00,110.765,110.769,110.75,110.75,285200002.0
2005-08-30 04:15:00,110.743,110.743,110.732,110.737,416400005.0
2005-08-30 04:16:00,110.745,110.776,110.745,110.773,175700000.0
2005-08-30 04:17:00,110.783,110.843,110.779,110.843,240699996.0
2005-08-30 04:18:00,110.867,110.889,110.855,110.861,165400005.0
2005-08-30 04:19:00,110.875,110.887,110.871,110.887,151200004.0
2005-08-30 04:20:00,110.895,110.933,110.895,110.933,72200002.0
2005-08-30 04:21:00,110.938,110.938,110.932,110.932,2100000.0
2005-08-30 04:22:00,110.933,110.973,110.926,110.962,331299993.0
2005-08-30 04:23:00,110.935,110.98,110.932,110.956,233600001.0
2005-08-30 04:24:00,110.946,110.955,110.931,110.942,183899999.0
2005-08-30 04:25:00,110.932,110.934,110.919,110.932,244899998.0
2005-08-30 04:26:00,110.932,110.969,110.932,110.969,227299998.0
2005-08-30 04:27:00,110.972,110.987,110.927,110.927,314400005.0
2005-08-30 04:28:00,110.926,110.935,110.916,110.916,236400004.0
2005-08-30 04:29:00,110.915,110.922,110.896,110.913,301100003.0
2005-08-30 04:30:00,110.92,110.939,110.91,110.925,251800000.0
2005-08-30 04:31:00,110.923,110.939,110.914,110.923,153900000.0
2005-08-30 04:32:00,110.915,110.944,110.915,110.932,248999998.0
2005-08-30 04:33:00,110.924,110.945,110.911,110.911,261700001.0
2005-08-30 04:34:00,110.912,110.932,110.908,110.921,333300004.0
2005-08-30 04:35:00,110.925,110.939,110.908,110.939,175100004.0
2005-08-30 04:36:00,110.935,110.971,110.934,110.967,351199997.0
2005-08-30 04:37:00,110.94,110.94,110.919,110.919,176500003.0
2005-08-30 04:38:00,110.922,110.942,110.915,110.938,329100000.0
2005-08-30 04:39:00,110.942,110.956,110.931,110.931,137200001.0
2005-08-30 04:40:00,110.938,110.956,110.925,110.956,305000002.0
2005-08-30 04:41:00,110.914,110.953,110.914,110.953,207800002.0
2005-08-30 04:42:00,110.93,110.949,110.93,110.945,241899995.0
2005-08-30 04:43:00,110.938,110.948,110.919,110.919,289500005.0
2005-08-30 04:44:00,110.927,110.934,110.889,110.889,137900000.0
2005-08-30 04:45:00,110.89,110.896,110.872,110.896,353399993.0
2005-08-30 04:46:00,110.92,110.925,110.87,110.87,429700002.0
2005-08-30 04:47:00,110.887,110.908,110.887,110.89,182999998.0
2005-08-30 04:48:00,110.882,110.882,110.861,110.873,182600002.0
2005-08-30 04:49:00,110.885,110.917,110.885,110.885,101299999.0
2005-08-30 04:50:00,110.884,110.884,110.877,110.877,201100003.0
2005-08-30 04:51:00,110.88,110.9,110.876,110.9,112400001.0
2005-08-30 04:52:00,110.893,110.913,110.891,110.906,177199997.0
2005-08-30 04:53:00,110.9,110.92,110.882,110.92,284700002.0
2005-08-30 04:54:00,110.892,110.915,110.885,110.908,232100001.0
2005-08-30 04:55:00,110.894,110.931,110.894,110.911,339700001.0
2005-08-30 04:56:00,110.89,110.91,110.885,110.903,80100002.0
2005-08-30 04:57:00,110.895,110.895,110.87,110.883,203999997.0
2005-08-30 04:58:00,110.875,110.909,110.872,110.879,168100001.0
2005-08-30 04:59:00,110.877,110.899,110.873,110.873,300400007.0
2005-08-30 05:00:00,110.882,110.889,110.863,110.872,188899999.0
2005-08-30 05:01:00,110.855,110.883,110.855,110.874,191899998.0
2005-08-30 05:02:00,110.86,110.861,110.827,110.832,181600005.0
2005-08-30 05:03:00,110.841,110.865,110.826,110.865,339200002.0
2005-08-30 05:04:00,110.847,110.847,110.827,110.831,354299999.0
2005-08-30 05:05:00,110.818,110.818,110.777,110.777,319500007.0
2005-08-30 05:06:00,110.793,110.825,110.793,110.802,296500000.0
2005-08-30 05:07:00,110.795,110.839,110.795,110.823,196699998.0
2005-08-30 05:08:00,110.838,110.838,110.822,110.831,167800000.0
2005-08-30 05:09:00,110.836,110.857,110.835,110.847,288400004.0
2005-08-30 05:10:00,110.86,110.863,110.818,110.834,295500001.0
2005-08-30 05:11:00,110.839,110.863,110.839,110.85,115499999.0
2005-08-30 05:12:00,110.872,110.879,110.856,110.865,380600002.0
2005-08-30 05:13:00,110.862,110.873,110.862,110.87,99600000.0
2005-08-30 05:14:00,110.86,110.881,110.856,110.87,143600002.0
2005-08-30 05:15:00,110.865,110.879,110.847,110.852,205300004.0
2005-08-30 05:16:00,110.87,110.87,110.838,110.862,301799995.0
2005-08-30 05:17:00,110.858,110.868,110.842,110.866,172499999.0
2005-08-30 05:18:00,110.84,110.851,110.834,110.841,255100000.0
2005-08-30 05:19:00,110.844,110.861,110.843,110.843,145799998.0
2005-08-30 05:20:00,110.845,110.863,110.834,110.858,160400000.0
2005-08-30 05:21:00,110.851,110.875,110.848,110.875,246200002.0
2005-08-30 05:22:00,110.858,110.888,110.856,110.878,253900003.0
2005-08-30 05:23:00,110.863,110.888,110.853,110.878,313699998.0
2005-08-30 05:24:00,110.872,110.884,110.863,110.868,187400003.0
2005-08-30 05:25:00,110.877,110.892,110.869,110.889,228999997.0
2005-08-30 05:26:00,110.866,110.872,110.855,110.866,143600000.0
2005-08-30 05:27:00,110.88,110.888,110.879,110.886,109600002.0
2005-08-30 05:28:00,110.895,110.91,110.886,110.91,214799999.0
2005-08-30 05:29:00,110.902,110.917,110.884,110.917,201900003.0
2005-08-30 05:30:00,110.923,110.923,110.875,110.883,311999999.0
2005-08-30 05:31:00,110.883,110.913,110.883,110.893,340099998.0
2005-08-30 05:32:00,110.893,110.905,110.877,110.893,193300006.0
2005-08-30 05:33:00,110.868,110.882,110.858,110.877,235100000.0
2005-08-30 05:34:00,110.902,110.909,110.859,110.86,445799995.0
2005-08-30 05:35:00,110.88,110.885,110.87,110.878,244200002.0
2005-08-30 05:36:00,110.89,110.916,110.89,110.904,222699999.0
2005-08-30 05:37:00,110.905,110.917,110.9,110.915,262899998.0
2005-08-30 05:38:00,110.922,110.931,110.894,110.894,170300002.0
2005-08-30 05:39:00,110.896,110.929,110.896,110.921,180600002.0
2005-08-30 05:40:00,110.932,110.938,110.908,110.928,252599994.0
2005-08-30 05:41:00,110.927,110.944,110.905,110.905,368800004.0
2005-08-30 05:42:00,110.905,110.955,110.897,110.946,202700000.0
2005-08-30 05:43:00,110.945,110.957,110.934,110.942,425500005.0
2005-08-30 05:44:00,110.913,110.93,110.898,110.93,268999995.0
2005-08-30 05:45:00,110.968,110.969,110.929,110.941,120100004.0
2005-08-30 05:46:00,110.952,110.965,110.931,110.945,398699995.0
2005-08-30 05:47:00,110.935,110.967,110.935,110.943,204500005.0
2005-08-30 05:48:00,110.945,110.956,110.931,110.949,176699998.0
2005-08-30 05:49:00,110.951,110.96,110.939,110.957,192000002.0
2005-08-30 05:50:00,110.925,110.955,110.925,110.945,327799999.0
2005-08-30 05:51:00,110.938,110.945,110.929,110.939,189500003.0
2005-08-30 05:52:00,110.96,110.964,110.93,110.93,287499989.0
2005-08-30 05:53:00,110.932,110.951,110.917,110.917,290799999.0
2005-08-30 05:54:00,110.906,110.925,110.901,110.907,285199997.0
2005-08-30 05:55:00,110.893,110.893,110.878,110.892,290900005.0
2005-08-30 05:56:00,110.897,110.897,110.878,110.887,172400001.0
2005-08-30 05:57:00,110.896,110.91,110.893,110.901,140499999.0
2005-08-30 05:58:00,110.904,110.934,110.901,110.901,320099999.0
2005-08-30 05:59:00,110.912,110.929,110.908,110.925,449199998.0
2005-08-30 06:00:00,110.9,110.907,110.898,110.905,258300004.0
2005-08-30 06:01:00,110.93,110.93,110.902,110.904,124200002.0
2005-08-30 06:02:00,110.909,110.923,110.904,110.907,238800001.0
2005-08-30 06:03:00,110.915,110.927,110.907,110.922,418499991.0
2005-08-30 06:04:00,110.905,110.94,110.905,110.926,192400001.0
2005-08-30 06:05:00,110.929,110.953,110.929,110.937,379899996.0
2005-08-30 06:06:00,110.947,110.954,110.938,110.938,302700001.0
2005-08-30 06:07:00,110.944,110.964,110.944,110.949,147100001.0
2005-08-30 06:08:00,110.97,110.97,110.921,110.948,239700000.0
2005-08-30 06:09:00,110.948,110.98,110.94,110.942,320199996.0
2005-08-30 06:10:00,110.939,110.96,110.939,110.948,111300001.0
2005-08-30 06:11:00,110.935,110.957,110.935,110.957,254300000.0
2005-08-30 06:12:00,110.972,110.981,110.951,110.969,158800001.0
2005-08-30 06:13:00,110.968,110.978,110.958,110.966,161600000.0
2005-08-30 06:14:00,110.955,110.974,110.946,110.946,203199998.0
2005-08-30 06:15:00,110.947,110.958,110.941,110.943,142700003.0
2005-08-30 06:16:00,110.948,110.966,110.933,110.953,239000004.0
2005-08-30 06:17:00,110.97,110.975,110.933,110.956,239000005.0
2005-08-30 06:18:00,110.947,110.96,110.93,110.95,327799997.0
2005-08-30 06:19:00,110.958,110.959,110.925,110.925,113500001.0
2005-08-30 06:20:00,110.917,110.936,110.914,110.931,285299999.0
2005-08-30 06:21:00,110.938,110.945,110.913,110.921,121999997.0
2005-08-30 06:22:00,110.908,110.943,110.906,110.943,342800000.0
2005-08-30 06:23:00,110.938,110.941,110.914,110.929,252700007.0
2005-08-30 06:24:00,110.915,110.947,110.915,110.938,250500003.0
2005-08-30 06:25:00,110.925,110.942,110.904,110.904,380700001.0
2005-08-30 06:26:00,110.914,110.931,110.909,110.91,282599998.0
2005-08-30 06:27:00,110.92,110.926,110.903,110.913,158199999.0
2005-08-30 06:28:00,110.916,110.948,110.916,110.948,124200000.0
2005-08-30 06:29:00,110.96,110.977,110.948,110.949,206100004.0
2005-08-30 06:30:00,110.938,110.97,110.924,110.968,244100003.0
2005-08-30 06:31:00,110.942,110.965,110.942,110.949,261699990.0
2005-08-30 06:32:00,110.943,110.963,110.94,110.956,248499999.0
2005-08-30 06:33:00,110.955,110.966,110.947,110.962,280799999.0
2005-08-30 06:34:00,110.967,110.97,110.943,110.943,369200001.0
2005-08-30 06:35:00,110.94,110.94,110.884,110.884,196699999.0
2005-08-30 06:36:00,110.878,110.912,110.876,110.887,213000003.0
2005-08-30 06:37:00,110.9,110.917,110.888,110.894,170899996.0
2005-08-30 06:38:00,110.909,110.935,110.909,110.926,174399998.0
2005-08-30 06:39:00,110.92,110.95,110.916,110.947,316800002.0
2005-08-30 06:40:00,110.913,110.946,110.908,110.946,170700000.0
2005-08-30 06:41:00,110.93,110.935,110.908,110.909,280999992.0
2005-08-30 06:42:00,110.919,110.939,110.906,110.939,291600004.0
2005-08-30 06:43:00,110.943,110.949,110.909,110.922,389900002.0
2005-08-30 06:44:00,110.938,110.94,110.909,110.91,343599998.0
2005-08-30 06:45:00,110.898,110.924,110.895,110.908,340800003.0
2005-08-30 06:46:00,110.909,110.935,110.908,110.935,210099999.0
2005-08-30 06:47:00,110.94,110.968,110.94,110.951,84400000.0
2005-08-30 06:48:00,110.937,110.964,110.937,110.96,277499997.0
2005-08-30 06:49:00,110.957,110.976,110.956,110.958,102800001.0
2005-08-30 06:50:00,110.98,110.983,110.951,110.951,165600000.0
2005-08-30 06:51:00,110.932,110.939,110.913,110.924,243400001.0
2005-08-30 06:52:00,110.942,110.942,110.919,110.926,276999999.0
2005-08-30 06:53:00,110.907,110.941,110.907,110.928,359699997.0
2005-08-30 06:54:00,110.937,110.955,110.925,110.925,180600002.0
2005-08-30 06:55:00,110.927,110.939,110.921,110.926,348800002.0
2005-08-30 06:56:00,110.917,110.92,110.904,110.904,150800000.0
2005-08-30 06:57:00,110.916,110.94,110.916,110.927,148599999.0
2005-08-30 06:58:00,110.928,110.949,110.927,110.944,268499997.0
2005-08-30 06:59:00,110.95,110.968,110.938,110.954,182700003.0
2005-08-30 07:00:00,110.931,110.976,110.93,110.976,217300003.0
2005-08-30 07:01:00,110.954,110.963,110.94,110.945,321199997.0
2005-08-30 07:02:00,110.945,110.964,110.945,110.957,152000002.0
2005-08-30 07:03:00,110.957,110.978,110.942,110.942,278100005.0
2005-08-30 07:04:00,110.952,110.972,110.937,110.972,263900000.0
2005-08-30 07:05:00,110.973,110.987,110.944,110.95,185000003.0
2005-08-30 07:06:00,110.95,110.973,110.95,110.963,214599996.0
2005-08-30 07:07:00,110.95,110.967,110.934,110.966,222900001.0
2005-08-30 07:08:00,110.978,110.995,110.954,110.954,244300005.0
2005-08-30 07:09:00,110.95,110.973,110.95,110.955,162099998.0
2005-08-30 07:10:00,110.948,110.975,110.948,110.952,224200001.0
2005-08-30 07:11:00,110.949,110.968,110.949,110.954,258900004.0
2005-08-30 07:12:00,110.94,110.94,110.907,110.917,59900000.0
2005-08-30 07:13:00,110.936,110.953,110.919,110.92,161399999.0
2005-08-30 07:14:00,110.903,110.903,110.871,110.871,132199999.0
2005-08-30 07:15:00,110.86,110.86,110.826,110.832,193599995.0
2005-08-30 07:16:00,110.826,110.833,110.82,110.831,95600002.0
2005-08-30 07:17:00,110.83,110.83,110.77,110.77,102699998.0
2005-08-30 07:18:00,110.761,110.782,110.745,110.782,298099995.0
2005-08-30 07:19:00,110.805,110.817,110.792,110.814,362999993.0
2005-08-30 07:20:00,110.822,110.829,110.773,110.811,294600003.0
2005-08-30 07:21:00,110.811,110.813,110.802,110.813,149200000.0
2005-08-30 07:22:00,110.82,110.831,110.806,110.829,305899999.0
2005-08-30 07:23:00,110.816,110.843,110.814,110.843,290399998.0
2005-08-30 07:24:00,110.847,110.854,110.845,110.85,338900002.0
2005-08-30 07:25:00,110.841,110.863,110.838,110.859,264500000.0
2005-08-30 07:26:00,110.857,110.875,110.857,110.862,151999999.0
2005-08-30 07:27:00,110.867,110.881,110.863,110.866,315000002.0
2005-08-30 07:28:00,110.872,110.886,110.872,110.879,292000007.0
2005-08-30 07:29:00,110.867,110.884,110.858,110.884,145299996.0
2005-08-30 07:30:00,110.87,110.894,110.864,110.889,210599999.0
2005-08-30 07:31:00,110.888,110.922,110.877,110.919,168300005.0
2005-08-30 07:32:00,110.91,110.93,110.902,110.902,429699998.0
2005-08-30 07:33:00,110.905,110.915,110.883,110.89,284000001.0
2005-08-30 07:34:00,110.891,110.92,110.891,110.899,253000001.0
2005-08-30 07:35:00,110.867,110.867,110.819,110.819,276900002.0
2005-08-30 07:36:00,110.83,110.859,110.83,110.847,263599995.0
2005-08-30 07:37:00,110.847,110.855,110.837,110.837,171700001.0
2005-08-30 07:38:00,110.835,110.847,110.816,110.826,258699992.0
2005-08-30 07:39:00,110.833,110.855,110.833,110.841,203899998.0
2005-08-30 07:40:00,110.857,110.857,110.8,110.8,200700004.0
2005-08-30 07:41:00,110.788,110.788,110.756,110.773,207300002.0
2005-08-30 07:42:00,110.77,110.791,110.755,110.776,257000006.0
2005-08-30 07:43:00,110.775,110.787,110.775,110.783,103300000.0
2005-08-30 07:44:00,110.797,110.804,110.764,110.779,261500001.0
2005-08-30 07:45:00,110.793,110.821,110.793,110.811,98199998.0
2005-08-30 07:46:00,110.8,110.809,110.796,110.796,165200006.0
2005-08-30 07:47:00,110.795,110.836,110.795,110.836,360199994.0
2005-08-30 07:48:00,110.839,110.853,110.835,110.835,327300000.0
2005-08-30 07:49:00,110.838,110.842,110.835,110.842,199000003.0
2005-08-30 07:50:00,110.854,110.866,110.854,110.858,312100005.0
2005-08-30 07:51:00,110.872,110.88,110.844,110.862,169999999.0
2005-08-30 07:52:00,110.882,110.882,110.848,110.864,179300000.0
2005-08-30 07:53:00,110.862,110.867,110.844,110.852,305100004.0
2005-08-30 07:54:00,110.846,110.868,110.837,110.85,210799995.0
2005-08-30 07:55:00,110.845,110.863,110.816,110.86,118700001.0
2005-08-30 07:56:00,110.864,110.876,110.853,110.854,304500002.0
2005-08-30 07:57:00,110.883,110.885,110.856,110.866,320399997.0
2005-08-30 07:58:00,110.877,110.895,110.868,110.888,280200002.0
2005-08-30 07:59:00,110.903,110.935,110.903,110.92,154400003.0
2005-08-30 08:00:00,110.925,110.938,110.925,110.93,225100000.0
2005-08-30 08:01:00,110.939,110.995,110.939,110.98,287999999.0
2005-08-30 08:02:00,110.963,111.011,110.963,111.011,146200003.0
2005-08-30 08:03:00,111.006,111.006,110.974,110.976,91900000.0
2005-08-30 08:04:00,110.992,111.001,110.948,110.948,238899996.0
2005-08-30 08:05:00,110.948,110.958,110.936,110.958,284800002.0
2005-08-30 08:06:00,110.981,110.999,110.972,110.972,313899993.0
2005-08-30 08:07:00,110.99,111.0,110.976,111.0,173500000.0
2005-08-30 08:08:00,111.033,111.074,111.033,111.071,157000002.0
2005-08-30 08:09:00,111.038,111.038,110.987,110.99,166599998.0
2005-08-30 08:10:00,110.975,110.989,110.971,110.983,277600002.0
2005-08-30 08:11:00,110.992,111.0,110.992,111.0,111799999.0
2005-08-30 08:12:00,110.993,111.006,110.986,110.997,332300004.0
2005-08-30 08:13:00,110.984,111.018,110.984,111.018,147500000.0
2005-08-30 08:14:00,111.01,111.01,110.997,111.005,217099999.0
2005-08-30 08:15:00,111.0,111.005,110.967,110.967,321600002.0
2005-08-30 08:16:00,110.966,110.969,110.959,110.964,265399999.0
2005-08-30 08:17:00,110.94,110.94,110.912,110.912,256200000.0
2005-08-30 08:18:00,110.917,110.942,110.915,110.942,253199994.0
2005-08-30 08:19:00,110.937,110.95,110.919,110.929,191500005.0
2005-08-30 08:20:00,110.917,110.927,110.909,110.909,212500004.0
2005-08-30 08:21:00,110.907,110.935,110.907,110.935,234400002.0
2005-08-30 08:22:00,110.928,110.947,110.91,110.931,272799998.0
2005-08-30 08:23:00,110.94,110.956,110.927,110.945,438700013.0
2005-08-30 08:24:00,110.957,110.966,110.934,110.934,244600000.0
2005-08-30 08:25:00,110.967,110.967,110.92,110.928,220999998.0
2005-08-30 08:26:00,110.925,110.925,110.903,110.903,203600003.0
2005-08-30 08:27:00,110.91,110.937,110.91,110.935,220600006.0
2005-08-30 08:28:00,110.925,110.937,110.908,110.914,140200003.0
2005-08-30 08:29:00,110.918,110.947,110.916,110.941,242999998.0
2005-08-30 08:30:00,110.935,110.941,110.911,110.929,158399998.0
2005-08-30 08:31:00,110.93,110.952,110.928,110.948,250800000.0
2005-08-30 08:32:00,110.911,110.911,110.893,110.893,178099998.0
2005-08-30 08:33:00,110.94,110.94,110.907,110.929,237899998.0
2005-08-30 08:34:00,110.919,110.939,110.904,110.904,239499998.0
2005-08-30 08:35:00,110.915,110.922,110.904,110.905,236900005.0
2005-08-30 08:36:00,110.893,110.917,110.893,110.895,306800003.0
2005-08-30 08:37:00,110.907,110.932,110.907,110.923,189299998.0
2005-08-30 08:38:00,110.932,110.946,110.911,110.931,231100002.0
2005-08-30 08:39:00,110.933,110.953,110.927,110.94,254399997.0
2005-08-30 08:40:00,110.933,110.972,110.926,110.957,315699999.0
2005-08-30 08:41:00,110.949,110.959,110.937,110.956,246799998.0
2005-08-30 08:42:00,110.965,110.998,110.965,110.99,165899998.0
2005-08-30 08:43:00,110.978,110.993,110.963,110.981,298800006.0
2005-08-30 08:44:00,111.0,111.015,110.983,110.987,174100001.0
2005-08-30 08:45:00,110.985,111.033,110.985,111.008,401700005.0
2005-08-30 08:46:00,110.995,111.006,110.984,110.996,221800005.0
2005-08-30 08:47:00,111.002,111.019,110.976,110.976,298300002.0
2005-08-30 08:48:00,110.958,110.959,110.951,110.958,178500001.0
2005-08-30 08:49:00,110.988,110.988,110.966,110.967,298200002.0
2005-08-30 08:50:00,110.942,110.942,110.925,110.925,301000004.0
2005-08-30 08:51:00,110.923,110.952,110.913,110.917,319099990.0
2005-08-30 08:52:00,110.945,110.955,110.908,110.917,267699998.0
2005-08-30 08:53:00,110.9,110.914,110.884,110.892,241999999.0
2005-08-30 08:54:00,110.891,110.891,110.871,110.881,229200002.0
2005-08-30 08:55:00,110.892,110.91,110.879,110.896,106200000.0
2005-08-30 08:56:00,110.92,110.92,110.854,110.854,299800002.0
2005-08-30 08:57:00,110.867,110.88,110.836,110.836,254200004.0
2005-08-30 08:58:00,110.841,110.866,110.841,110.863,196899999.0
2005-08-30 08:59:00,110.855,110.883,110.855,110.872,343700002.0
2005-08-30 09:00:00,110.888,110.903,110.876,110.893,298199999.0
2005-08-30 09:01:00,110.912,110.938,110.909,110.938,66900000.0
2005-08-30 09:02:00,110.896,110.896,110.883,110.895,267600000.0
2005-08-30 09:03:00,110.9,110.915,110.884,110.888,210699997.0
2005-08-30 09:04:00,110.897,110.898,110.882,110.883,224799996.0
2005-08-30 09:05:00,110.867,110.907,110.866,110.886,202600003.0
2005-08-30 09:06:00,110.89,110.905,110.869,110.869,154900000.0
2005-08-30 09:07:00,110.877,110.899,110.875,110.895,212799999.0
2005-08-30 09:08:00,110.924,110.926,110.882,110.899,176500004.0
2005-08-30 09:09:00,110.912,110.916,110.894,110.91,280400000.0
2005-08-30 09:10:00,110.9,110.941,110.9,110.934,261800002.0
2005-08-30 09:11:00,110.916,110.935,110.912,110.917,217900000.0
2005-08-30 09:12:00,110.908,110.921,110.905,110.907,295099998.0
2005-08-30 09:13:00,110.905,110.915,110.898,110.915,196800001.0
2005-08-30 09:14:00,110.92,110.92,110.89,110.908,151699998.0
2005-08-30 09:15:00,110.915,110.929,110.903,110.929,142100001.0
2005-08-30 09:16:00,110.957,110.959,110.916,110.936,220400006.0
2005-08-30 09:17:00,110.936,110.958,110.934,110.958,225799996.0
2005-08-30 09:18:00,110.968,110.981,110.952,110.965,220899999.0
2005-08-30 09:19:00,110.955,110.974,110.955,110.964,384400006.0
2005-08-30 09:20:00,110.945,110.945,110.92,110.924,109500002.0
2005-08-30 09:21:00,110.93,110.932,110.911,110.911,185199998.0
2005-08-30 09:22:00,110.9,110.93,110.893,110.918,325600008.0
2005-08-30 09:23:00,110.918,110.927,110.906,110.906,131000000.0
2005-08-30 09:24:00,110.922,110.934,110.922,110.93,102700001.0
2005-08-30 09:25:00,110.952,110.959,110.91,110.91,298100000.0
2005-08-30 09:26:00,110.92,110.925,110.883,110.883,213100001.0
2005-08-30 09:27:00,110.902,110.902,110.871,110.894,254999996.0
2005-08-30 09:28:00,110.898,110.92,110.883,110.908,252399997.0
2005-08-30 09:29:00,110.885,110.889,110.874,110.874,141399999.0
2005-08-30 09:30:00,110.882,110.906,110.868,110.875,260700006.0
2005-08-30 09:31:00,110.902,110.905,110.875,110.89,277400000.0
2005-08-30 09:32:00,110.92,110.923,110.901,110.912,321899999.0
2005-08-30 09:33:00,110.915,110.936,110.915,110.935,143800000.0
2005-08-30 09:34:00,110.927,110.941,110.926,110.931,159699999.0
2005-08-30 09:35:00,110.935,110.941,110.928,110.939,180199997.0
2005-08-30 09:36:00,110.938,110.967,110.927,110.945,228600001.0
2005-08-30 09:37:00,110.957,110.977,110.948,110.977,257200001.0
2005-08-30 09:38:00,110.961,110.976,110.948,110.959,363499999.0
2005-08-30 09:39:00,110.977,110.977,110.926,110.942,389999997.0
2005-08-30 09:40:00,110.968,110.97,110.939,110.954,417499997.0
2005-08-30 09:41:00,110.938,110.951,110.935,110.94,257499999.0
2005-08-30 09:42:00,110.93,110.96,110.926,110.948,325200002.0
2005-08-30 09:43:00,110.957,110.969,110.944,110.969,218800004.0
2005-08-30 09:44:00,110.997,111.01,110.965,110.984,89700001.0
2005-08-30 09:45:00,111.008,111.008,110.992,110.992,150399999.0
2005-08-30 09:46:00,110.995,111.016,110.978,111.016,200599998.0
2005-08-30 09:47:00,111.016,111.016,110.998,111.004,261599998.0
2005-08-30 09:48:00,110.991,111.016,110.99,110.99,250800003.0
2005-08-30 09:49:00,110.978,111.003,110.974,110.996,404099996.0
2005-08-30 09:50:00,110.988,110.995,110.956,110.979,261100000.0
2005-08-30 09:51:00,110.963,110.977,110.953,110.972,299400001.0
2005-08-30 09:52:00,110.994,110.999,110.966,110.991,312200004.0
2005-08-30 09:53:00,110.983,111.011,110.973,111.0,355799992.0
2005-08-30 09:54:00,110.998,111.015,110.996,111.005,302899998.0
2005-08-30 09:55:00,111.012,111.029,111.006,111.02,323200001.0
2005-08-30 09:56:00,111.019,111.026,111.004,111.007,458900006.0
2005-08-30 09:57:00,110.987,111.041,110.987,111.041,157699999.0
2005-08-30 09:58:00,111.057,111.057,111.029,111.036,298000001.0
2005-08-30 09:59:00,111.034,111.045,111.031,111.045,87300003.0
2005-08-30 10:00:00,111.04,111.067,111.029,111.031,273999996.0
2005-08-30 10:01:00,111.062,111.07,111.04,111.049,167099999.0
2005-08-30 10:02:00,111.052,111.052,111.033,111.051,201700000.0
2005-08-30 10:03:00,111.055,111.055,111.033,111.045,235600004.0
2005-08-30 10:04:00,111.053,111.088,111.043,111.088,215299997.0
2005-08-30 10:05:00,111.112,111.16,111.112,111.16,149200000.0
2005-08-30 10:06:00,111.163,111.176,111.156,111.17,284100002.0
2005-08-30 10:07:00,111.154,111.19,111.154,111.19,270800003.0
2005-08-30 10:08:00,111.193,111.193,111.134,111.134,158999997.0
2005-08-30 10:09:00,111.126,111.134,111.121,111.134,192199998.0
2005-08-30 10:10:00,111.14,111.153,111.138,111.149,365499999.0
2005-08-30 10:11:00,111.183,111.183,111.158,111.172,293500000.0
2005-08-30 10:12:00,111.174,111.199,111.155,111.155,274400003.0
2005-08-30 10:13:00,111.147,111.158,111.133,111.133,494499995.0
2005-08-30 10:14:00,111.14,111.155,111.112,111.132,262699998.0
2005-08-30 10:15:00,111.16,111.164,111.126,111.141,298999995.0
2005-08-30 10:16:00,111.113,111.15,111.113,111.139,254799998.0
2005-08-30 10:17:00,111.118,111.118,111.109,111.115,237800003.0
2005-08-30 10:18:00,111.14,111.145,111.114,111.12,281700000.0
2005-08-30 10:19:00,111.141,111.141,111.096,111.096,180400003.0
2005-08-30 10:20:00,111.132,111.14,111.098,111.103,134600002.0
2005-08-30 10:21:00,111.112,111.135,111.111,111.118,203000002.0
2005-08-30 10:22:00,111.128,111.155,111.115,111.115,296799999.0
2005-08-30 10:23:00,111.125,111.13,111.108,111.123,112200003.0
2005-08-30 10:24:00,111.1,111.125,111.091,111.125,238699999.0
2005-08-30 10:25:00,111.115,111.14,111.114,111.128,209500006.0
2005-08-30 10:26:00,111.128,111.139,111.116,111.126,246599998.0
2005-08-30 10:27:00,111.132,111.144,111.121,111.144,315599998.0
2005-08-30 10:28:00,111.137,111.137,111.125,111.125,198400006.0
2005-08-30 10:29:00,111.116,111.132,111.114,111.114,283000002.0
2005-08-30 10:30:00,111.112,111.127,111.106,111.119,289299999.0
2005-08-30 10:31:00,111.13,111.13,111.1,111.109,279200000.0
2005-08-30 10:32:00,111.118,111.143,111.113,111.138,276400000.0
2005-08-30 10:33:00,111.118,111.133,111.102,111.118,460200004.0
2005-08-30 10:34:00,111.117,111.141,111.117,111.126,232700004.0
2005-08-30 10:35:00,111.12,111.137,111.111,111.121,244700003.0
2005-08-30 10:36:00,111.11,111.142,111.103,111.124,347399995.0
2005-08-30 10:37:00,111.123,111.126,111.113,111.126,99599998.0
2005-08-30 10:38:00,111.133,111.152,111.128,111.137,203600003.0
2005-08-30 10:39:00,111.152,111.161,111.137,111.157,221599995.0
2005-08-30 10:40:00,111.169,111.179,111.148,111.178,323500005.0
2005-08-30 10:41:00,111.173,111.191,111.173,111.191,183500002.0
2005-08-30 10:42:00,111.182,111.188,111.165,111.187,140499998.0
2005-08-30 10:43:00,111.195,111.204,111.159,111.159,277800004.0
2005-08-30 10:44:00,111.166,111.176,111.156,111.156,234900001.0
2005-08-30 10:45:00,111.156,111.157,111.156,111.157,21300000.0
2005-08-30 10:46:00,111.165,111.172,111.151,111.16,336399995.0
2005-08-30 10:47:00,111.165,111.189,111.149,111.175,232500000.0
2005-08-30 10:48:00,111.178,111.186,111.155,111.155,238499993.0
2005-08-30 10:49:00,111.155,111.156,111.137,111.138,399399996.0
2005-08-30 10:50:00,111.12,111.157,111.112,111.146,182300000.0
2005-08-30 10:51:00,111.137,111.166,111.135,111.147,263699997.0
2005-08-30 10:52:00,111.137,111.154,111.122,111.13,187600005.0
2005-08-30 10:53:00,111.143,111.161,111.143,111.143,102000003.0
2005-08-30 10:54:00,111.14,111.145,111.135,111.14,168699998.0
2005-08-30 10:55:00,111.147,111.161,111.133,111.147,402200004.0
2005-08-30 10:56:00,111.163,111.168,111.113,111.135,217699995.0
2005-08-30 10:57:00,111.142,111.163,111.136,111.136,295800000.0
2005-08-30 10:58:00,111.152,111.159,111.145,111.153,286400003.0
2005-08-30 10:59:00,111.165,111.175,111.144,111.144,286900003.0
2005-08-30 11:00:00,111.163,111.17,111.122,111.141,255699997.0
2005-08-30 11:01:00,111.157,111.177,111.151,111.151,163399998.0
2005-08-30 11:02:00,111.133,111.143,111.114,111.131,312699992.0
2005-08-30 11:03:00,111.134,111.179,111.134,111.178,123000002.0
2005-08-30 11:04:00,111.17,111.19,111.149,111.157,204599998.0
2005-08-30 11:05:00,111.141,111.169,111.131,111.131,221800004.0
2005-08-30 11:06:00,111.155,111.159,111.129,111.129,206400002.0
2005-08-30 11:07:00,111.127,111.164,111.127,111.161,243900006.0
2005-08-30 11:08:00,111.156,111.186,111.15,111.185,205100001.0
2005-08-30 11:09:00,111.179,111.184,111.145,111.16,256599996.0
2005-08-30 11:10:00,111.165,111.175,111.114,111.167,300900002.0
2005-08-30 11:11:00,111.16,111.166,111.142,111.142,151799998.0
2005-08-30 11:12:00,111.148,111.164,111.133,111.162,305300002.0
2005-08-30 11:13:00,111.143,111.171,111.135,111.171,139499997.0
2005-08-30 11:14:00,111.175,111.181,111.143,111.147,326999996.0
2005-08-30 11:15:00,111.163,111.184,111.153,111.166,370500008.0
2005-08-30 11:16:00,111.164,111.182,111.164,111.18,114200001.0
2005-08-30 11:17:00,111.198,111.221,111.194,111.194,233900004.0
2005-08-30 11:18:00,111.206,111.216,111.179,111.192,174500001.0
2005-08-30 11:19:00,111.178,111.202,111.165,111.185,324400002.0
2005-08-30 11:20:00,111.192,111.196,111.169,111.179,276200005.0
2005-08-30 11:21:00,111.185,111.201,111.164,111.164,246900005.0
2005-08-30 11:22:00,111.18,111.193,111.169,111.193,161700001.0
2005-08-30 11:23:00,111.187,111.205,111.173,111.205,428399998.0
2005-08-30 11:24:00,111.202,111.217,111.17,111.182,249400002.0
2005-08-30 11:25:00,111.163,111.186,111.161,111.164,237699999.0
2005-08-30 11:26:00,111.18,111.191,111.168,111.174,141000000.0
2005-08-30 11:27:00,111.163,111.181,111.157,111.17,326900004.0
2005-08-30 11:28:00,111.183,111.185,111.162,111.171,261800001.0
2005-08-30 11:29:00,111.175,111.179,111.153,111.153,195999997.0
2005-08-30 11:30:00,111.159,111.186,111.159,111.175,298999994.0
2005-08-30 11:31:00,111.175,111.191,111.175,111.181,105700002.0
2005-08-30 11:32:00,111.177,111.197,111.157,111.185,200000001.0
2005-08-30 11:33:00,111.175,111.199,111.165,111.196,193500002.0
2005-08-30 11:34:00,111.184,111.191,111.17,111.179,117099998.0
2005-08-30 11:35:00,111.167,111.202,111.167,111.185,185799998.0
2005-08-30 11:36:00,111.197,111.211,111.175,111.199,403499999.0
2005-08-30 11:37:00,111.205,111.215,111.193,111.215,483200011.0
2005-08-30 11:38:00,111.205,111.222,111.188,111.215,463400002.0
2005-08-30 11:39:00,111.197,111.197,111.19,111.191,227900000.0
2005-08-30 11:40:00,111.19,111.193,111.172,111.185,435999997.0
2005-08-30 11:41:00,111.193,111.206,111.158,111.163,150699999.0
2005-08-30 11:42:00,111.16,111.166,111.15,111.159,199100005.0
2005-08-30 11:43:00,111.153,111.167,111.145,111.151,198700003.0
2005-08-30 11:44:00,111.143,111.155,111.13,111.144,194200000.0
2005-08-30 11:45:00,111.163,111.172,111.137,111.172,253000004.0
2005-08-30 11:46:00,111.177,111.19,111.154,111.189,277400001.0
2005-08-30 11:47:00,111.158,111.191,111.158,111.178,163699997.0
2005-08-30 11:48:00,111.195,111.203,111.169,111.19,320299997.0
2005-08-30 11:49:00,111.196,111.202,111.178,111.178,308699998.0
2005-08-30 11:50:00,111.167,111.19,111.165,111.186,328599999.0
2005-08-30 11:51:00,111.177,111.193,111.174,111.186,391900001.0
2005-08-30 11:52:00,111.18,111.205,111.174,111.196,343000002.0
2005-08-30 11:53:00,111.203,111.216,111.196,111.196,192999999.0
2005-08-30 11:54:00,111.2,111.2,111.164,111.199,355000002.0
2005-08-30 11:55:00,111.209,111.237,111.206,111.225,134400001.0
2005-08-30 11:56:00,111.221,111.246,111.213,111.241,220500004.0
2005-08-30 11:57:00,111.245,111.283,111.245,111.283,238700006.0
2005-08-30 11:58:00,111.289,111.311,111.281,111.3,437899998.0
2005-08-30 11:59:00,111.302,111.325,111.28,111.28,206800000.0
2005-08-30 12:00:00,111.27,111.293,111.27,111.272,290899997.0
2005-08-30 12:01:00,111.272,111.285,111.265,111.272,126300001.0
2005-08-30 12:02:00,111.276,111.297,111.271,111.293,153100002.0
2005-08-30 12:03:00,111.286,111.286,111.267,111.278,232999998.0
2005-08-30 12:04:00,111.25,111.274,111.248,111.26,226199996.0
2005-08-30 12:05:00,111.238,111.243,111.233,111.243,351099992.0
2005-08-30 12:06:00,111.242,111.248,111.235,111.238,290300004.0
2005-08-30 12:07:00,111.253,111.269,111.232,111.268,167400001.0
2005-08-30 12:08:00,111.264,111.271,111.241,111.252,367799994.0
2005-08-30 12:09:00,111.235,111.273,111.235,111.261,259699999.0
2005-08-30 12:10:00,111.251,111.262,111.244,111.259,358999998.0
2005-08-30 12:11:00,111.233,111.264,111.215,111.241,315800003.0
2005-08-30 12:12:00,111.262,111.269,111.248,111.263,166500002.0
2005-08-30 12:13:00,111.25,111.273,111.24,111.267,289799998.0
2005-08-30 12:14:00,111.27,111.27,111.233,111.233,294700005.0
2005-08-30 12:15:00,111.245,111.264,111.245,111.253,140700003.0
2005-08-30 12:16:00,111.235,111.258,111.235,111.241,381099999.0
2005-08-30 12:17:00,111.265,111.271,111.226,111.235,281199997.0
2005-08-30 12:18:00,111.225,111.243,111.224,111.243,233400003.0
2005-08-30 12:19:00,111.235,111.274,111.235,111.265,385300005.0
2005-08-30 12:20:00,111.263,111.27,111.26,111.27,275700003.0
2005-08-30 12:21:00,111.262,111.301,111.245,111.301,140399999.0
2005-08-30 12:22:00,111.303,111.311,111.287,111.306,174700000.0
2005-08-30 12:23:00,111.298,111.322,111.298,111.315,241900000.0
2005-08-30 12:24:00,111.333,111.359,111.333,111.356,146100004.0
2005-08-30 12:25:00,111.34,111.348,111.319,111.342,347900003.0
2005-08-30 12:26:00,111.338,111.34,111.321,111.321,158300003.0
2005-08-30 12:27:00,111.342,111.346,111.321,111.343,175699996.0
2005-08-30 12:28:00,111.37,111.381,111.367,111.375,294999999.0
2005-08-30 12:29:00,111.367,111.368,111.344,111.344,241000001.0
2005-08-30 12:30:00,111.333,111.364,111.325,111.354,97300002.0
2005-08-30 12:31:00,111.35,111.383,111.35,111.368,122999999.0
2005-08-30 12:32:00,111.375,111.387,111.36,111.363,242400001.0
2005-08-30 12:33:00,111.372,111.38,111.361,111.377,354799997.0
2005-08-30 12:34:00,111.36,111.38,111.351,111.368,309200006.0
2005-08-30 12:35:00,111.352,111.382,111.352,111.354,219799999.0
2005-08-30 12:36:00,111.343,111.347,111.331,111.347,351200001.0
2005-08-30 12:37:00,111.35,111.371,111.34,111.34,245400002.0
2005-08-30 12:38:00,111.354,111.36,111.332,111.332,162700003.0
2005-08-30 12:39:00,111.35,111.356,111.326,111.326,187500000.0
2005-08-30 12:40:00,111.343,111.35,111.322,111.329,254300000.0
2005-08-30 12:41:00,111.315,111.361,111.311,111.352,386299995.0
2005-08-30 12:42:00,111.358,111.367,111.346,111.346,89100003.0
2005-08-30 12:43:00,111.34,111.348,111.34,111.348,196000002.0
2005-08-30 12:44:00,111.36,111.369,111.332,111.332,133799999.0
2005-08-30 12:45:00,111.372,111.379,111.311,111.358,419599996.0
2005-08-30 12:46:00,111.37,111.384,111.363,111.369,254600002.0
2005-08-30 12:47:00,111.4,111.4,111.346,111.36,451400012.0
2005-08-30 12:48:00,111.367,111.401,111.355,111.395,288200003.0
2005-08-30 12:49:00,111.382,111.429,111.382,111.42,456299997.0
2005-08-30 12:50:00,111.415,111.439,111.415,111.417,223399994.0
2005-08-30 12:51:00,111.43,111.451,111.423,111.429,271899997.0
2005-08-30 12:52:00,111.448,111.464,111.421,111.425,222800001.0
2005-08-30 12:53:00,111.452,111.47,111.423,111.445,258600007.0
2005-08-30 12:54:00,111.455,111.469,111.444,111.469,208300000.0
2005-08-30 12:55:00,111.475,111.486,111.471,111.471,176699999.0
2005-08-30 12:56:00,111.467,111.492,111.467,111.475,259200000.0
2005-08-30 12:57:00,111.47,111.486,111.465,111.469,241500001.0
2005-08-30 12:58:00,111.464,111.48,111.464,111.47,387700001.0
2005-08-30 12:59:00,111.47,111.514,111.47,111.498,327900003.0
2005-08-30 13:00:00,111.492,111.501,111.475,111.475,158499999.0
2005-08-30 13:01:00,111.446,111.473,111.446,111.473,207700001.0
2005-08-30 13:02:00,111.504,111.527,111.502,111.524,158199999.0
2005-08-30 13:03:00,111.533,111.568,111.533,111.565,169399997.0
2005-08-30 13:04:00,111.558,111.567,111.549,111.567,247800004.0
2005-08-30 13:05:00,111.572,111.578,111.545,111.545,262500000.0
2005-08-30 13:06:00,111.542,111.545,111.533,111.533,254500001.0
2005-08-30 13:07:00,111.535,111.553,111.533,111.542,233400000.0
2005-08-30 13:08:00,111.54,111.543,111.528,111.535,355899994.0
2005-08-30 13:09:00,111.535,111.535,111.503,111.526,285299996.0
2005-08-30 13:10:00,111.52,111.546,111.51,111.545,208999998.0
2005-08-30 13:11:00,111.537,111.583,111.537,111.577,167800002.0
2005-08-30 13:12:00,111.575,111.584,111.546,111.556,241200001.0
2005-08-30 13:13:00,111.56,111.583,111.555,111.568,248199999.0
2005-08-30 13:14:00,111.555,111.555,111.53,111.53,153300001.0
2005-08-30 13:15:00,111.53,111.567,111.522,111.566,146200005.0
2005-08-30 13:16:00,111.565,111.575,111.552,111.565,199200000.0
2005-08-30 13:17:00,111.574,111.58,111.547,111.547,177099995.0
2005-08-30 13:18:00,111.437,111.525,111.437,111.525,143900000.0
2005-08-30 13:19:00,111.522,111.522,111.491,111.51,263199995.0
2005-08-30 13:20:00,111.523,111.529,111.504,111.515,230399996.0
2005-08-30 13:21:00,111.507,111.51,111.492,111.508,413799995.0
2005-08-30 13:22:00,111.484,111.501,111.479,111.492,147300001.0
2005-08-30 13:23:00,111.488,111.497,111.469,111.471,200500000.0
2005-08-30 13:24:00,111.5,111.5,111.492,111.492,166299999.0
2005-08-30 13:25:00,111.476,111.476,111.433,111.442,147499998.0
2005-08-30 13:26:00,111.451,111.467,111.45,111.454,219599992.0
2005-08-30 13:27:00,111.47,111.473,111.445,111.452,178000000.0
2005-08-30 13:28:00,111.462,111.462,111.433,111.435,182799997.0
2005-08-30 13:29:00,111.458,111.458,111.415,111.432,319800005.0
2005-08-30 13:30:00,111.43,111.434,111.396,111.42,370200003.0
2005-08-30 13:31:00,111.447,111.447,111.43,111.437,168800001.0
2005-08-30 13:32:00,111.432,111.442,111.419,111.427,387900004.0
2005-08-30 13:33:00,111.435,111.441,111.415,111.44,376699998.0
2005-08-30 13:34:00,111.447,111.455,111.407,111.412,209300001.0
2005-08-30 13:35:00,111.412,111.443,111.41,111.443,156200004.0
2005-08-30 13:36:00,111.452,111.46,111.4,111.439,402499997.0
2005-08-30 13:37:00,111.454,111.467,111.454,111.466,132199997.0
2005-08-30 13:38:00,111.44,111.456,111.424,111.449,216800002.0
2005-08-30 13:39:00,111.446,111.447,111.429,111.44,313600000.0
2005-08-30 13:40:00,111.449,111.449,111.418,111.443,371300008.0
2005-08-30 13:41:00,111.415,111.441,111.398,111.441,173100004.0
2005-08-30 13:42:00,111.45,111.45,111.411,111.411,223700000.0
2005-08-30 13:43:00,111.415,111.426,111.387,111.407,248399997.0
2005-08-30 13:44:00,111.443,111.443,111.43,111.43,158100000.0
2005-08-30 13:45:00,111.42,111.421,111.388,111.421,301000003.0
2005-08-30 13:46:00,111.428,111.454,111.428,111.453,105000001.0
2005-08-30 13:47:00,111.457,111.457,111.405,111.413,295499994.0
2005-08-30 13:48:00,111.435,111.44,111.393,111.423,127199998.0
2005-08-30 13:49:00,111.454,111.463,111.448,111.451,356899995.0
2005-08-30 13:50:00,111.435,111.446,111.417,111.435,245699997.0
2005-08-30 13:51:00,111.394,111.42,111.384,111.392,336799999.0
2005-08-30 13:52:00,111.418,111.433,111.413,111.422,304000005.0
2005-08-30 13:53:00,111.41,111.433,111.409,111.418,207799996.0
2005-08-30 13:54:00,111.408,111.408,111.366,111.391,235999998.0
2005-08-30 13:55:00,111.395,111.418,111.38,111.418,151399998.0
2005-08-30 13:56:00,111.413,111.421,111.393,111.396,487699998.0
2005-08-30 13:57:00,111.42,111.429,111.42,111.421,228299994.0
2005-08-30 13:58:00,111.432,111.433,111.407,111.42,197099997.0
2005-08-30 13:59:00,111.432,111.441,111.412,111.412,203599997.0
2005-08-30 14:00:00,111.428,111.439,111.414,111.425,195799999.0
2005-08-30 14:01:00,111.44,111.455,111.426,111.447,218300000.0
2005-08-30 14:02:00,111.458,111.463,111.448,111.453,343900002.0
2005-08-30 14:03:00,111.463,111.469,111.45,111.45,377200002.0
2005-08-30 14:04:00,111.453,111.492,111.445,111.482,281699994.0
2005-08-30 14:05:00,111.481,111.489,111.465,111.465,322400003.0
2005-08-30 14:06:00,111.46,111.477,111.455,111.476,275999995.0
2005-08-30 14:07:00,111.48,111.497,111.48,111.497,124600002.0
2005-08-30 14:08:00,111.49,111.504,111.457,111.504,227800002.0
2005-08-30 14:09:00,111.498,111.498,111.48,111.495,169300003.0
2005-08-30 14:10:00,111.488,111.488,111.454,111.454,192099997.0
2005-08-30 14:11:00,111.457,111.457,111.43,111.43,114799999.0
2005-08-30 14:12:00,111.45,111.467,111.438,111.465,242100003.0
2005-08-30 14:13:00,111.467,111.469,111.458,111.458,160900004.0
2005-08-30 14:14:00,111.455,111.466,111.438,111.438,285400007.0
2005-08-30 14:15:00,111.49,111.493,111.435,111.482,267200002.0
2005-08-30 14:16:00,111.467,111.481,111.455,111.471,170799997.0
2005-08-30 14:17:00,111.493,111.495,111.483,111.493,299199998.0
2005-08-30 14:18:00,111.491,111.502,111.463,111.502,254400004.0
2005-08-30 14:19:00,111.523,111.53,111.518,111.523,191000004.0
2005-08-30 14:20:00,111.527,111.547,111.527,111.547,216299994.0
2005-08-30 14:21:00,111.549,111.571,111.549,111.564,324200003.0
2005-08-30 14:22:00,111.56,111.56,111.512,111.512,143700002.0
2005-08-30 14:23:00,111.525,111.536,111.494,111.496,291900001.0
2005-08-30 14:24:00,111.53,111.547,111.509,111.534,428300006.0
2005-08-30 14:25:00,111.528,111.545,111.518,111.526,230099998.0
2005-08-30 14:26:00,111.557,111.571,111.557,111.561,187900000.0
2005-08-30 14:27:00,111.569,111.572,111.541,111.541,47000000.0
2005-08-30 14:28:00,111.529,111.559,111.515,111.559,286199995.0
2005-08-30 14:29:00,111.563,111.57,111.556,111.57,161999997.0
2005-08-30 14:30:00,111.566,111.566,111.554,111.565,103900000.0
2005-08-30 14:31:00,111.572,111.59,111.572,111.578,268100000.0
2005-08-30 14:32:00,111.571,111.58,111.56,111.56,81399999.0
2005-08-30 14:33:00,111.55,111.55,111.516,111.54,431000003.0
2005-08-30 14:34:00,111.543,111.543,111.517,111.538,317899998.0
2005-08-30 14:35:00,111.543,111.544,111.507,111.531,211799999.0
2005-08-30 14:36:00,111.518,111.53,111.507,111.521,237599999.0
2005-08-30 14:37:00,111.54,111.54,111.529,111.533,198100000.0
2005-08-30 14:38:00,111.513,111.515,111.503,111.504,212199999.0
2005-08-30 14:39:00,111.48,111.504,111.467,111.485,256799997.0
2005-08-30 14:40:00,111.492,111.492,111.484,111.49,297099996.0
2005-08-30 14:41:00,111.485,111.485,111.479,111.484,170000006.0
2005-08-30 14:42:00,111.477,111.478,111.457,111.464,241800001.0
2005-08-30 14:43:00,111.463,111.475,111.436,111.475,287899999.0
2005-08-30 14:44:00,111.488,111.49,111.454,111.461,178900000.0
2005-08-30 14:45:00,111.465,111.469,111.437,111.452,326699997.0
2005-08-30 14:46:00,111.476,111.479,111.439,111.467,440500008.0
2005-08-30 14:47:00,111.465,111.511,111.465,111.511,135099998.0
2005-08-30 14:48:00,111.53,111.541,111.519,111.519,191699999.0
2005-08-30 14:49:00,111.519,111.537,111.519,111.536,161900003.0
2005-08-30 14:50:00,111.538,111.538,111.492,111.502,245499998.0
2005-08-30 14:51:00,111.498,111.511,111.479,111.479,146599996.0
2005-08-30 14:52:00,111.495,111.503,111.48,111.484,306099997.0
2005-08-30 14:53:00,111.49,111.49,111.448,111.475,135900001.0
2005-08-30 14:54:00,111.476,111.504,111.459,111.504,176100001.0
2005-08-30 14:55:00,111.513,111.513,111.484,111.497,179400003.0
2005-08-30 14:56:00,111.482,111.482,111.446,111.449,197899999.0
2005-08-30 14:57:00,111.45,111.482,111.447,111.479,308500005.0
2005-08-30 14:58:00,111.485,111.492,111.468,111.492,249900005.0
2005-08-30 14:59:00,111.523,111.523,111.522,111.522,118799999.0
2005-08-30 15:00:00,111.532,111.546,111.527,111.54,164600002.0
2005-08-30 15:01:00,111.555,111.555,111.538,111.538,153300005.0
2005-08-30 15:02:00,111.535,111.542,111.519,111.519,152700001.0
2005-08-30 15:03:00,111.533,111.538,111.509,111.538,137499998.0
2005-08-30 15:04:00,111.534,111.534,111.51,111.519,173300004.0
2005-08-30 15:05:00,111.538,111.557,111.538,111.556,215400003.0
2005-08-30 15:06:00,111.524,111.555,111.524,111.555,147300001.0
2005-08-30 15:07:00,111.54,111.54,111.518,111.533,193499999.0
2005-08-30 15:08:00,111.516,111.521,111.508,111.52,180999998.0
2005-08-30 15:09:00,111.516,111.523,111.515,111.523,145400004.0
2005-08-30 15:10:00,111.509,111.536,111.488,111.536,294199995.0
2005-08-30 15:11:00,111.524,111.524,111.479,111.498,243799998.0
2005-08-30 15:12:00,111.488,111.488,111.447,111.447,212299999.0
2005-08-30 15:13:00,111.435,111.466,111.424,111.436,270600000.0
2005-08-30 15:14:00,111.431,111.44,111.396,111.396,283500000.0
2005-08-30 15:15:00,111.387,111.387,111.366,111.366,213000004.0
2005-08-30 15:16:00,111.363,111.379,111.358,111.378,179299998.0
2005-08-30 15:17:00,111.367,111.406,111.367,111.405,338100003.0
2005-08-30 15:18:00,111.393,111.393,111.357,111.381,247700000.0
2005-08-30 15:19:00,111.398,111.423,111.386,111.42,364200000.0
2005-08-30 15:20:00,111.43,111.434,111.392,111.429,327500003.0
2005-08-30 15:21:00,111.423,111.423,111.37,111.383,193000002.0
2005-08-30 15:22:00,111.376,111.383,111.36,111.383,143299998.0
2005-08-30 15:23:00,111.368,111.408,111.355,111.399,261999997.0
2005-08-30 15:24:00,111.425,111.425,111.379,111.406,395700007.0
2005-08-30 15:25:00,111.398,111.408,111.379,111.379,415300000.0
2005-08-30 15:26:00,111.39,111.394,111.356,111.362,176299999.0
2005-08-30 15:27:00,111.355,111.355,111.33,111.343,168599998.0
2005-08-30 15:28:00,111.335,111.344,111.322,111.344,136200003.0
2005-08-30 15:29:00,111.35,111.366,111.35,111.366,126100000.0
2005-08-30 15:30:00,111.363,111.373,111.34,111.373,172200002.0
2005-08-30 15:31:00,111.363,111.381,111.341,111.378,131900000.0
2005-08-30 15:32:00,111.365,111.365,111.33,111.359,274900002.0
2005-08-30 15:33:00,111.36,111.365,111.311,111.325,253000004.0
2005-08-30 15:34:00,111.335,111.343,111.295,111.319,280600001.0
2005-08-30 15:35:00,111.317,111.341,111.316,111.336,167899999.0
2005-08-30 15:36:00,111.34,111.349,111.339,111.347,149300003.0
2005-08-30 15:37:00,111.354,111.362,111.338,111.34,285300001.0
2005-08-30 15:38:00,111.363,111.37,111.34,111.365,184500002.0
2005-08-30 15:39:00,111.36,111.374,111.34,111.362,272800000.0
2005-08-30 15:40:00,111.368,111.388,111.352,111.388,254700000.0
2005-08-30 15:41:00,111.395,111.395,111.385,111.39,235299998.0
2005-08-30 15:42:00,111.388,111.4,111.388,111.4,433599999.0
2005-08-30 15:43:00,111.4,111.402,111.373,111.382,181200000.0
2005-08-30 15:44:00,111.384,111.403,111.384,111.403,239900004.0
2005-08-30 15:45:00,111.402,111.404,111.382,111.397,378100004.0
2005-08-30 15:46:00,111.398,111.398,111.364,111.395,433299994.0
2005-08-30 15:47:00,111.395,111.396,111.375,111.381,227500000.0
2005-08-30 15:48:00,111.373,111.398,111.359,111.381,247500002.0
2005-08-30 15:49:00,111.355,111.4,111.355,111.378,189500004.0
2005-08-30 15:50:00,111.405,111.405,111.343,111.355,425099997.0
2005-08-30 15:51:00,111.342,111.342,111.286,111.31,225900005.0
2005-08-30 15:52:00,111.318,111.319,111.279,111.285,302699996.0
2005-08-30 15:53:00,111.32,111.325,111.306,111.309,207399999.0
2005-08-30 15:54:00,111.305,111.319,111.303,111.319,184900004.0
2005-08-30 15:55:00,111.337,111.348,111.334,111.334,128899998.0
2005-08-30 15:56:00,111.342,111.35,111.324,111.337,302000002.0
2005-08-30 15:57:00,111.333,111.344,111.333,111.344,304200003.0
2005-08-30 15:58:00,111.37,111.37,111.339,111.355,246200001.0
2005-08-30 15:59:00,111.375,111.393,111.375,111.379,173200000.0
2005-08-30 16:00:00,111.386,111.459,111.381,111.459,339499999.0
2005-08-30 16:01:00,111.474,111.474,111.456,111.468,217699996.0
2005-08-30 16:02:00,111.487,111.502,111.45,111.45,180400005.0
2005-08-30 16:03:00,111.448,111.472,111.448,111.472,113400003.0
2005-08-30 16:04:00,111.465,111.491,111.443,111.443,256500002.0
2005-08-30 16:05:00,111.444,111.478,111.444,111.467,257300007.0
2005-08-30 16:06:00,111.46,111.474,111.453,111.468,250799998.0
2005-08-30 16:07:00,111.456,111.488,111.445,111.478,202300002.0
2005-08-30 16:08:00,111.482,111.489,111.43,111.444,253699997.0
2005-08-30 16:09:00,111.44,111.44,111.401,111.401,241800001.0
2005-08-30 16:10:00,111.406,111.416,111.391,111.416,270500000.0
2005-08-30 16:11:00,111.426,111.441,111.419,111.438,327199993.0
2005-08-30 16:12:00,111.437,111.443,111.434,111.44,178800001.0
2005-08-30 16:13:00,111.443,111.457,111.443,111.45,137699998.0
2005-08-30 16:14:00,111.458,111.479,111.437,111.479,202100006.0
2005-08-30 16:15:00,111.488,111.511,111.481,111.5,165600000.0
2005-08-30 16:16:00,111.492,111.492,111.481,111.486,179499996.0
2005-08-30 16:17:00,111.477,111.477,111.441,111.441,128400002.0
2005-08-30 16:18:00,111.447,111.454,111.43,111.439,197999998.0
2005-08-30 16:19:00,111.432,111.432,111.41,111.414,91099999.0
2005-08-30 16:20:00,111.413,111.442,111.396,111.44,231400000.0
2005-08-30 16:21:00,111.429,111.448,111.429,111.448,139600002.0
2005-08-30 16:22:00,111.435,111.453,111.422,111.434,280699998.0
2005-08-30 16:23:00,111.42,111.433,111.418,111.433,275999997.0
2005-08-30 16:24:00,111.421,111.442,111.405,111.438,194899996.0
2005-08-30 16:25:00,111.418,111.425,111.409,111.416,432100004.0
2005-08-30 16:26:00,111.398,111.416,111.394,111.406,375299999.0
2005-08-30 16:27:00,111.387,111.427,111.374,111.427,289500002.0
2005-08-30 16:28:00,111.443,111.462,111.432,111.461,215000003.0
2005-08-30 16:29:00,111.472,111.507,111.472,111.501,254799995.0
2005-08-30 16:30:00,111.517,111.538,111.517,111.522,132500000.0
2005-08-30 16:31:00,111.537,111.546,111.535,111.546,156000003.0
2005-08-30 16:32:00,111.548,111.559,111.519,111.532,207900003.0
2005-08-30 16:33:00,111.524,111.524,111.508,111.51,156299996.0
2005-08-30 16:34:00,111.518,111.523,111.504,111.523,297400000.0
2005-08-30 16:35:00,111.533,111.533,111.52,111.528,226100002.0
2005-08-30 16:36:00,111.526,111.526,111.492,111.513,243499997.0
2005-08-30 16:37:00,111.51,111.523,111.496,111.496,223300001.0
2005-08-30 16:38:00,111.508,111.509,111.482,111.487,277899999.0
2005-08-30 16:39:00,111.488,111.49,111.45,111.459,232500002.0
2005-08-30 16:40:00,111.445,111.456,111.427,111.437,314399995.0
2005-08-30 16:41:00,111.435,111.443,111.413,111.437,252300003.0
2005-08-30 16:42:00,111.44,111.44,111.438,111.438,75099998.0
2005-08-30 16:43:00,111.457,111.472,111.457,111.464,222399999.0
2005-08-30 16:44:00,111.448,111.448,111.421,111.44,195400001.0
2005-08-30 16:45:00,111.443,111.443,111.403,111.406,359200009.0
2005-08-30 16:46:00,111.407,111.448,111.407,111.448,175100002.0
2005-08-30 16:47:00,111.438,111.438,111.403,111.438,227700002.0
2005-08-30 16:48:00,111.442,111.465,111.436,111.451,361400006.0
2005-08-30 16:49:00,111.453,111.475,111.449,111.473,153500000.0
2005-08-30 16:50:00,111.473,111.478,111.441,111.457,209499998.0
2005-08-30 16:51:00,111.48,111.481,111.451,111.481,274000002.0
2005-08-30 16:52:00,111.477,111.496,111.477,111.482,204699999.0
2005-08-30 16:53:00,111.46,111.471,111.449,111.453,236899998.0
2005-08-30 16:54:00,111.46,111.468,111.447,111.459,266000002.0
2005-08-30 16:55:00,111.455,111.47,111.432,111.454,89500002.0
2005-08-30 16:56:00,111.448,111.466,111.44,111.453,291399998.0
2005-08-30 16:57:00,111.447,111.477,111.444,111.476,261900003.0
2005-08-30 16:58:00,111.473,111.482,111.452,111.482,289799993.0
2005-08-30 16:59:00,111.488,111.488,111.47,111.475,310800007.0
2005-08-30 17:00:00,111.473,111.473,111.455,111.458,381299990.0
2005-08-30 17:01:00,111.451,111.463,111.417,111.417,477299997.0
2005-08-30 17:02:00,111.41,111.457,111.41,111.457,175200003.0
2005-08-30 17:03:00,111.448,111.448,111.426,111.436,181299998.0
2005-08-30 17:04:00,111.437,111.444,111.418,111.433,236100000.0
2005-08-30 17:05:00,111.418,111.425,111.398,111.398,243799998.0
2005-08-30 17:06:00,111.395,111.403,111.38,111.398,415400002.0
2005-08-30 17:07:00,111.382,111.382,111.368,111.368,144999999.0
2005-08-30 17:08:00,111.36,111.375,111.36,111.372,312299995.0
2005-08-30 17:09:00,111.375,111.375,111.364,111.367,223599998.0
2005-08-30 17:10:00,111.34,111.381,111.331,111.373,249500000.0
2005-08-30 17:11:00,111.368,111.378,111.355,111.36,398100002.0
2005-08-30 17:12:00,111.367,111.367,111.319,111.321,162500002.0
2005-08-30 17:13:00,111.329,111.347,111.329,111.344,333699994.0
2005-08-30 17:14:00,111.338,111.343,111.333,111.343,102500001.0
2005-08-30 17:15:00,111.345,111.358,111.345,111.357,184099996.0
2005-08-30 17:16:00,111.352,111.356,111.351,111.353,134899997.0
2005-08-30 17:17:00,111.338,111.35,111.338,111.345,166100003.0
2005-08-30 17:18:00,111.325,111.337,111.302,111.302,188899998.0
2005-08-30 17:19:00,111.297,111.326,111.297,111.314,310300002.0
2005-08-30 17:20:00,111.322,111.329,111.304,111.315,202400002.0
2005-08-30 17:21:00,111.335,111.335,111.295,111.298,362799998.0
2005-08-30 17:22:00,111.315,111.315,111.297,111.303,111000001.0
2005-08-30 17:23:00,111.285,111.288,111.267,111.286,244100004.0
2005-08-30 17:24:00,111.294,111.328,111.292,111.328,216599997.0
2005-08-30 17:25:00,111.336,111.336,111.291,111.291,292300002.0
2005-08-30 17:26:00,111.287,111.308,111.283,111.308,259900000.0
2005-08-30 17:27:00,111.307,111.307,111.269,111.269,203099999.0
2005-08-30 17:28:00,111.298,111.304,111.266,111.289,253299997.0
2005-08-30 17:29:00,111.253,111.311,111.253,111.311,270499998.0
2005-08-30 17:30:00,111.3,111.345,111.295,111.345,358899998.0
2005-08-30 17:31:00,111.338,111.359,111.33,111.359,196400004.0
2005-08-30 17:32:00,111.33,111.388,111.33,111.388,164300002.0
2005-08-30 17:33:00,111.397,111.411,111.389,111.411,235099999.0
2005-08-30 17:34:00,111.39,111.41,111.385,111.389,470199997.0
2005-08-30 17:35:00,111.393,111.413,111.388,111.401,181400002.0
2005-08-30 17:36:00,111.4,111.433,111.389,111.433,254900003.0
2005-08-30 17:37:00,111.41,111.432,111.404,111.427,153800003.0
2005-08-30 17:38:00,111.43,111.434,111.393,111.415,332399994.0
2005-08-30 17:39:00,111.413,111.419,111.39,111.407,203400005.0
2005-08-30 17:40:00,111.4,111.41,111.384,111.399,255400004.0
2005-08-30 17:41:00,111.4,111.424,111.389,111.424,299599996.0
2005-08-30 17:42:00,111.438,111.439,111.401,111.428,240999999.0
2005-08-30 17:43:00,111.418,111.418,111.393,111.409,208000001.0
2005-08-30 17:44:00,111.43,111.43,111.403,111.428,338100003.0
2005-08-30 17:45:00,111.413,111.44,111.405,111.434,407299999.0
2005-08-30 17:46:00,111.42,111.43,111.399,111.399,194599996.0
2005-08-30 17:47:00,111.368,111.396,111.36,111.392,349900004.0
2005-08-30 17:48:00,111.395,111.405,111.395,111.405,59500002.0
2005-08-30 17:49:00,111.401,111.401,111.368,111.368,246300002.0
2005-08-30 17:50:00,111.41,111.417,111.397,111.407,293400003.0
2005-08-30 17:51:00,111.389,111.415,111.385,111.41,202199996.0
2005-08-30 17:52:00,111.419,111.419,111.395,111.397,118300001.0
2005-08-30 17:53:00,111.393,111.406,111.367,111.395,340100001.0
2005-08-30 17:54:00,111.398,111.411,111.395,111.411,199300004.0
2005-08-30 17:55:00,111.417,111.43,111.41,111.422,329800000.0
2005-08-30 17:56:00,111.433,111.463,111.429,111.463,168700000.0
2005-08-30 17:57:00,111.476,111.502,111.476,111.496,261299997.0
2005-08-30 17:58:00,111.355,111.393,111.123,111.393,119699998.0
2005-08-30 17:59:00,111.49,111.493,111.453,111.469,325800005.0
2005-08-30 18:00:00,111.483,111.493,111.444,111.483,286999999.0
2005-08-30 18:01:00,111.497,111.51,111.468,111.501,1923500013.0
2005-08-30 18:02:00,111.52,111.52,111.51,111.51,1961700006.0
2005-08-30 18:03:00,111.53,111.53,111.53,111.53,1961700006.0
2005-08-30 18:04:00,111.52,111.53,111.52,111.52,1961700006.0
2005-08-30 18:05:00,111.53,111.53,111.52,111.52,1961700006.0
2005-08-30 18:06:00,111.53,111.53,111.52,111.53,1961700006.0
2005-08-30 18:07:00,111.54,111.55,111.53,111.54,1961700006.0
2005-08-30 18:08:00,111.55,111.55,111.55,111.55,1961700006.0
2005-08-30 18:10:00,111.54,111.54,111.52,111.52,1961700006.0
2005-08-30 18:11:00,111.513,111.514,111.484,111.505,1961700006.0
2005-08-30 18:12:00,111.488,111.507,111.471,111.503,2143000010.0
2005-08-30 18:13:00,111.5,111.5,111.49,111.5,2123200005.0
2005-08-30 18:14:00,111.49,111.52,111.49,111.51,2123200005.0
2005-08-30 18:15:00,111.52,111.52,111.51,111.52,2123200005.0
2005-08-30 18:16:00,111.52,111.52,111.51,111.51,2123200005.0
2005-08-30 18:17:00,111.488,111.497,111.475,111.48,2123200005.0
2005-08-30 18:18:00,111.49,111.49,111.47,111.47,1761200000.0
2005-08-30 18:19:00,111.49,111.54,111.49,111.54,1761200000.0
2005-08-30 18:20:00,111.55,111.55,111.51,111.53,1761200000.0
2005-08-30 18:21:00,111.52,111.52,111.5,111.5,1761200000.0
2005-08-30 18:22:00,111.52,111.53,111.51,111.53,1761200000.0
2005-08-30 18:23:00,111.52,111.52,111.52,111.52,1761200000.0
2005-08-30 18:24:00,111.53,111.58,111.53,111.57,1761200000.0
2005-08-30 18:25:00,111.55,111.57,111.55,111.57,1761200000.0
2005-08-30 18:26:00,111.58,111.58,111.55,111.55,1761200000.0
2005-08-30 18:27:00,111.541,111.545,111.488,111.507,1761200000.0
2005-08-30 18:28:00,111.53,111.53,111.53,111.53,1825199995.0
2005-08-30 18:29:00,111.54,111.54,111.53,111.54,1825199995.0
2005-08-30 18:30:00,111.513,111.513,111.491,111.494,1825199995.0
2005-08-30 18:31:00,111.52,111.54,111.52,111.54,1886300006.0
2005-08-30 18:32:00,111.53,111.54,111.53,111.53,1886300006.0
2005-08-30 18:34:00,111.52,111.53,111.51,111.53,1886300006.0
2005-08-30 18:35:00,111.52,111.53,111.52,111.52,1886300006.0
2005-08-30 18:36:00,111.507,111.526,111.476,111.526,1886300006.0
2005-08-30 18:37:00,111.51,111.529,111.487,111.529,1206200001.0
2005-08-30 18:38:00,111.519,111.534,111.501,111.526,1210900004.0
2005-08-30 18:39:00,111.53,111.532,111.507,111.532,793299999.0
2005-08-30 18:40:00,111.535,111.559,111.509,111.527,1683200004.0
2005-08-30 18:41:00,111.527,111.54,111.498,111.54,1670999999.0
2005-08-30 18:42:00,111.546,111.55,111.513,111.536,2008000009.0
2005-08-30 18:43:00,111.536,111.541,111.505,111.523,901600004.0
2005-08-30 18:44:00,111.524,111.539,111.504,111.518,848599995.0
2005-08-30 18:45:00,111.524,111.524,111.494,111.515,1906599989.0
2005-08-30 18:46:00,111.514,111.517,111.472,111.492,1456399992.0
2005-08-30 18:47:00,111.489,111.489,111.435,111.446,599699995.0
2005-08-30 18:48:00,111.442,111.465,111.417,111.44,998800013.0
2005-08-30 18:49:00,111.437,111.456,111.423,111.424,1287000012.0
2005-08-30 18:50:00,111.46,111.46,111.46,111.46,1614799987.0
2005-08-30 18:51:00,111.441,111.441,111.399,111.426,1614799987.0
2005-08-30 18:52:00,111.407,111.409,111.379,111.39,1646499995.0
2005-08-30 18:53:00,111.425,111.439,111.411,111.411,1456299999.0
2005-08-30 18:54:00,111.398,111.418,111.382,111.41,1846300005.0
2005-08-30 18:55:00,111.39,111.417,111.378,111.402,2012099997.0
2005-08-30 18:56:00,111.393,111.407,111.363,111.407,333200011.0
2005-08-30 18:57:00,111.404,111.404,111.352,111.391,1052899992.0
2005-08-30 18:58:00,111.405,111.405,111.358,111.402,1258999986.0
2005-08-30 18:59:00,111.385,111.404,111.37,111.392,2030000001.0
2005-08-30 19:00:00,111.402,111.412,111.371,111.412,856200010.0
2005-08-30 19:01:00,111.418,111.418,111.384,111.4,630199997.0
2005-08-30 19:02:00,111.377,111.396,111.358,111.358,891299995.0
2005-08-30 19:03:00,111.399,111.399,111.372,111.384,1455699998.0
2005-08-30 19:04:00,111.403,111.403,111.355,111.402,946599998.0
2005-08-30 19:05:00,111.4,111.401,111.377,111.377,797600004.0
2005-08-30 19:06:00,111.368,111.398,111.359,111.388,1330599993.0
2005-08-30 19:07:00,111.39,111.391,111.357,111.379,2133200002.0
2005-08-30 19:08:00,111.38,111.38,111.353,111.378,1787600010.0
2005-08-30 19:09:00,111.373,111.373,111.342,111.353,596899999.0
2005-08-30 19:10:00,111.355,111.357,111.312,111.35,521000007.0
2005-08-30 19:11:00,111.334,111.349,111.302,111.315,653499993.0
2005-08-30 19:12:00,111.33,111.334,111.302,111.33,1220299998.0
2005-08-30 19:13:00,111.325,111.334,111.3,111.334,702000001.0
2005-08-30 19:14:00,111.333,111.333,111.285,111.312,927399999.0
2005-08-30 19:15:00,111.298,111.317,111.284,111.317,2072400010.0
2005-08-30 19:16:00,111.321,111.324,111.292,111.324,961200009.0
2005-08-30 19:17:00,111.323,111.323,111.275,111.313,1064300002.0
2005-08-30 19:18:00,111.305,111.305,111.28,111.287,743700006.0
2005-08-30 19:19:00,111.286,111.326,111.253,111.261,1671499995.0
2005-08-30 19:20:00,111.322,111.336,111.319,111.33,816100008.0
2005-08-30 19:21:00,111.294,111.329,111.292,111.32,1304600001.0
2005-08-30 19:22:00,111.323,111.348,111.318,111.338,782799997.0
2005-08-30 19:23:00,111.36,111.36,111.34,111.34,1505300008.0
2005-08-30 19:24:00,111.303,111.323,111.269,111.306,1505300008.0
2005-08-30 19:25:00,111.324,111.324,111.263,111.317,1783400004.0
2005-08-30 19:26:00,111.34,111.34,111.33,111.34,1954099994.0
2005-08-30 19:27:00,111.292,111.318,111.283,111.313,1954099994.0
2005-08-30 19:28:00,111.282,111.317,111.279,111.294,1152500005.0
2005-08-30 19:29:00,111.303,111.319,111.282,111.315,596300001.0
2005-08-30 19:30:00,111.312,111.331,111.286,111.303,949699998.0
2005-08-30 19:31:00,111.313,111.329,111.295,111.307,1703099998.0
2005-08-30 19:32:00,111.3,111.323,111.291,111.314,1585499999.0
2005-08-30 19:33:00,111.315,111.326,111.303,111.325,1229400001.0
2005-08-30 19:34:00,111.321,111.331,111.291,111.331,963800002.0
2005-08-30 19:35:00,111.333,111.34,111.306,111.34,992599994.0
2005-08-30 19:36:00,111.318,111.345,111.292,111.323,669100000.0
2005-08-30 19:37:00,111.313,111.342,111.31,111.326,315200000.0
2005-08-30 19:38:00,111.35,111.35,111.331,111.331,897400000.0
2005-08-30 19:39:00,111.294,111.326,111.276,111.278,1100799996.0
2005-08-30 19:40:00,111.32,111.32,111.261,111.28,855000001.0
2005-08-30 19:41:00,111.315,111.315,111.267,111.297,1498400001.0
2005-08-30 19:42:00,111.29,111.322,111.262,111.322,801499993.0
2005-08-30 19:43:00,111.318,111.326,111.269,111.325,279199999.0
2005-08-30 19:44:00,111.327,111.338,111.283,111.333,881000002.0
2005-08-30 19:45:00,111.342,111.342,111.291,111.305,722200001.0
2005-08-30 19:46:00,111.309,111.355,111.302,111.328,1256100000.0
2005-08-30 19:47:00,111.325,111.353,111.295,111.333,660899996.0
2005-08-30 19:48:00,111.328,111.345,111.298,111.32,1391399997.0
2005-08-30 19:49:00,111.349,111.363,111.349,111.363,513400001.0
2005-08-30 19:50:00,111.327,111.354,111.313,111.35,731200013.0
2005-08-30 19:51:00,111.35,111.351,111.305,111.351,725600003.0
2005-08-30 19:52:00,111.351,111.351,111.302,111.322,1043099987.0
2005-08-30 19:53:00,111.343,111.343,111.297,111.315,1304300002.0
2005-08-30 19:54:00,111.339,111.339,111.264,111.287,1923300011.0
2005-08-30 19:55:00,111.293,111.33,111.287,111.323,741099997.0
2005-08-30 19:56:00,111.323,111.346,111.273,111.346,880500013.0
2005-08-30 19:57:00,111.336,111.341,111.303,111.324,650600003.0
2005-08-30 19:58:00,111.339,111.339,111.273,111.318,1221900003.0
2005-08-30 19:59:00,111.347,111.353,111.345,111.353,917199999.0
2005-08-30 20:00:00,111.315,111.344,111.304,111.34,568900003.0
2005-08-30 20:01:00,111.342,111.357,111.321,111.344,481300004.0
2005-08-30 20:02:00,111.336,111.356,111.318,111.352,1504800010.0
2005-08-30 20:03:00,111.333,111.368,111.297,111.368,642199997.0
2005-08-30 20:04:00,111.378,111.404,111.19,111.374,536400001.0
2005-08-30 20:05:00,111.378,111.381,111.331,111.372,1045699997.0
2005-08-30 20:06:00,111.376,111.39,111.351,111.39,1514299995.0
2005-08-30 20:07:00,111.36,111.38,111.346,111.365,785300005.0
2005-08-30 20:08:00,111.358,111.384,111.334,111.349,887500006.0
2005-08-30 20:09:00,111.384,111.384,111.348,111.376,741500008.0
2005-08-30 20:10:00,111.38,111.38,111.332,111.342,829500002.0
2005-08-30 20:11:00,111.368,111.368,111.34,111.347,1525400002.0
2005-08-30 20:12:00,111.37,111.37,111.36,111.36,795000012.0
2005-08-30 20:13:00,111.331,111.365,111.31,111.35,795000012.0
2005-08-30 20:14:00,111.36,111.36,111.312,111.335,1177900010.0
2005-08-30 20:15:00,111.36,111.36,111.304,111.32,1514300002.0
2005-08-30 20:16:00,111.33,111.351,111.312,111.351,1205200007.0
2005-08-30 20:17:00,111.328,111.357,111.302,111.305,868599991.0
2005-08-30 20:18:00,111.327,111.34,111.312,111.337,245400000.0
2005-08-30 20:19:00,111.325,111.35,111.296,111.313,1125300006.0
2005-08-30 20:20:00,111.311,111.339,111.307,111.307,1060199992.0
2005-08-30 20:21:00,111.309,111.348,111.303,111.32,1622900001.0
2005-08-30 20:22:00,111.317,111.334,111.294,111.317,1390700011.0
2005-08-30 20:23:00,111.335,111.337,111.305,111.333,745600012.0
2005-08-30 20:24:00,111.329,111.329,111.268,111.289,633899995.0
2005-08-30 20:25:00,111.322,111.322,111.272,111.307,1128499996.0
2005-08-30 20:26:00,111.281,111.316,111.258,111.316,719600004.0
2005-08-30 20:27:00,111.295,111.316,111.28,111.28,1229199998.0
2005-08-30 20:29:00,111.32,111.32,111.3,111.3,1944700010.0
2005-08-30 20:30:00,111.32,111.33,111.32,111.33,1944700010.0
2005-08-30 20:31:00,111.32,111.32,111.3,111.32,1944700010.0
2005-08-30 20:32:00,111.287,111.317,111.287,111.295,1944700010.0
2005-08-30 20:33:00,111.295,111.32,111.282,111.295,789600000.0
2005-08-30 20:34:00,111.317,111.321,111.276,111.288,499500003.0
2005-08-30 20:35:00,111.313,111.313,111.298,111.298,702999994.0
2005-08-30 20:36:00,111.308,111.331,111.308,111.309,548200012.0
2005-08-30 20:37:00,111.277,111.316,111.253,111.316,549100007.0
2005-08-30 20:38:00,111.319,111.342,111.319,111.342,1283800001.0
2005-08-30 20:39:00,111.34,111.34,111.282,111.314,1032700005.0
2005-08-30 20:40:00,111.34,111.35,111.34,111.35,1331199975.0
2005-08-30 20:41:00,111.325,111.348,111.314,111.327,1331199975.0
2005-08-30 20:42:00,111.31,111.337,111.291,111.31,968999996.0
2005-08-30 20:43:00,111.31,111.334,111.283,111.295,1566800009.0
2005-08-30 20:44:00,111.321,111.321,111.265,111.319,1811000001.0
2005-08-30 20:45:00,111.295,111.318,111.276,111.29,1144400006.0
2005-08-30 20:46:00,111.289,111.289,111.232,111.275,1590100017.0
2005-08-30 20:47:00,111.255,111.286,111.23,111.273,1621700009.0
2005-08-30 20:48:00,111.279,111.334,111.279,111.299,1425599999.0
2005-08-30 20:49:00,111.268,111.297,111.248,111.252,1590100002.0
2005-08-30 20:50:00,111.264,111.299,111.258,111.27,1210600003.0
2005-08-30 20:51:00,111.269,111.287,111.242,111.28,552600001.0
2005-08-30 20:52:00,111.27,111.27,111.238,111.252,161200002.0
2005-08-30 20:53:00,111.251,111.251,111.221,111.243,1350399989.0
2005-08-30 20:54:00,111.245,111.25,111.204,111.219,616499994.0
2005-08-30 20:55:00,111.235,111.237,111.197,111.203,1817999998.0
2005-08-30 20:56:00,111.232,111.235,111.201,111.233,665999999.0
2005-08-30 20:57:00,111.24,111.263,111.24,111.263,1454000003.0
2005-08-30 20:58:00,111.27,111.28,111.26,111.26,2147000000.0
2005-08-30 20:59:00,111.25,111.26,111.25,111.26,2147000000.0
2005-08-30 21:00:00,111.258,111.276,111.255,111.271,2147000000.0
2005-08-30 21:01:00,111.272,111.272,111.244,111.251,1029300004.0
2005-08-30 21:02:00,111.249,111.268,111.227,111.228,696700004.0
2005-08-30 21:03:00,111.272,111.288,111.272,111.278,1380899993.0
2005-08-30 21:04:00,111.275,111.275,111.242,111.248,594700002.0
2005-08-30 21:05:00,111.247,111.306,111.243,111.305,667100008.0
2005-08-30 21:06:00,111.282,111.296,111.266,111.296,840300007.0
2005-08-30 21:07:00,111.3,111.307,111.258,111.301,1363199996.0
2005-08-30 21:08:00,111.307,111.314,111.3,111.307,713199998.0
2005-08-30 21:09:00,111.29,111.294,111.258,111.28,419200000.0
2005-08-30 21:10:00,111.293,111.301,111.262,111.28,504700002.0
2005-08-30 21:11:00,111.287,111.29,111.267,111.281,298900001.0
2005-08-30 21:12:00,111.295,111.296,111.26,111.28,259200001.0
2005-08-30 21:13:00,111.275,111.293,111.272,111.272,640700003.0
2005-08-30 21:14:00,111.298,111.298,111.242,111.288,1497699995.0
2005-08-30 21:15:00,111.259,111.286,111.25,111.26,1442300031.0
2005-08-30 21:16:00,111.279,111.279,111.246,111.269,1026300003.0
2005-08-30 21:17:00,111.287,111.287,111.254,111.284,1820399995.0
2005-08-30 21:18:00,111.276,111.289,111.263,111.283,1276800003.0
2005-08-30 21:19:00,111.278,111.282,111.252,111.257,1161799994.0
2005-08-30 21:20:00,111.254,111.265,111.221,111.264,970799993.0
2005-08-30 21:21:00,111.253,111.256,111.211,111.212,1130000010.0
2005-08-30 21:22:00,111.25,111.267,111.22,111.243,1983300005.0
2005-08-30 21:23:00,111.245,111.269,111.236,111.255,940699998.0
2005-08-30 21:24:00,111.235,111.266,111.209,111.266,1599500016.0
2005-08-30 21:25:00,111.247,111.259,111.216,111.238,1891200005.0
2005-08-30 21:26:00,111.238,111.249,111.216,111.238,775900006.0
2005-08-30 21:27:00,111.234,111.251,111.215,111.251,839500008.0
2005-08-30 21:28:00,111.244,111.244,111.207,111.238,369500003.0
2005-08-30 21:29:00,111.258,111.267,111.252,111.252,565799993.0
2005-08-30 21:30:00,111.229,111.251,111.21,111.221,677699995.0
2005-08-30 21:31:00,111.224,111.235,111.205,111.212,240499998.0
2005-08-30 21:32:00,111.251,111.251,111.21,111.215,719999994.0
2005-08-30 21:33:00,111.229,111.249,111.215,111.242,415900005.0
2005-08-30 21:34:00,111.23,111.233,111.202,111.204,568400000.0
2005-08-30 21:35:00,111.203,111.24,111.199,111.221,133999997.0
2005-08-30 21:36:00,111.228,111.25,111.209,111.25,455700002.0
2005-08-30 21:37:00,111.234,111.274,111.23,111.274,424799996.0
2005-08-30 21:38:00,111.27,111.27,111.243,111.244,204300003.0
2005-08-30 21:39:00,111.242,111.279,111.239,111.265,679099997.0
2005-08-30 21:40:00,111.288,111.288,111.253,111.268,401600006.0
2005-08-30 21:41:00,111.287,111.292,111.24,111.284,787899990.0
2005-08-30 21:42:00,111.272,111.282,111.253,111.277,1070899998.0
2005-08-30 21:43:00,111.282,111.282,111.24,111.242,499700008.0
2005-08-30 21:44:00,111.275,111.275,111.227,111.273,1493899994.0
2005-08-30 21:45:00,111.272,111.279,111.231,111.272,817600006.0
2005-08-30 21:46:00,111.266,111.266,111.237,111.256,669300011.0
2005-08-30 21:47:00,111.234,111.255,111.194,111.212,561200005.0
2005-08-30 21:48:00,111.237,111.242,111.216,111.217,800300005.0
2005-08-30 21:49:00,111.223,111.23,111.185,111.229,496200000.0
2005-08-30 21:50:00,111.2,111.226,111.193,111.226,181599998.0
2005-08-30 21:51:00,111.207,111.23,111.2,111.23,441599999.0
2005-08-30 21:52:00,111.223,111.223,111.191,111.195,219299998.0
2005-08-30 21:53:00,111.226,111.235,111.224,111.235,332600007.0
2005-08-30 21:54:00,111.227,111.229,111.18,111.229,574400000.0
2005-08-30 21:55:00,111.2,111.224,111.193,111.224,194799999.0
2005-08-30 21:56:00,111.206,111.223,111.187,111.215,462400006.0
2005-08-30 21:57:00,111.223,111.223,111.181,111.195,396300006.0
2005-08-30 21:58:00,111.221,111.243,111.212,111.243,93199999.0
2005-08-30 21:59:00,111.251,111.266,111.221,111.225,645899999.0
2005-08-30 22:00:00,111.255,111.255,111.219,111.223,782000002.0
2005-08-30 22:01:00,111.245,111.245,111.201,111.235,1218699999.0
2005-08-30 22:02:00,111.22,111.246,111.206,111.226,681399998.0
2005-08-30 22:03:00,111.225,111.234,111.207,111.218,405599996.0
2005-08-30 22:04:00,111.237,111.237,111.218,111.236,816699996.0
2005-08-30 22:05:00,111.21,111.254,111.21,111.252,226000001.0
2005-08-30 22:06:00,111.254,111.266,111.217,111.24,201500001.0
2005-08-30 22:07:00,111.26,111.265,111.26,111.265,371399997.0
2005-08-30 22:08:00,111.227,111.241,111.218,111.218,331499999.0
2005-08-30 22:09:00,111.268,111.269,111.233,111.255,222200003.0
2005-08-30 22:10:00,111.273,111.273,111.264,111.267,147399999.0
2005-08-30 22:11:00,111.235,111.259,111.218,111.253,428600004.0
2005-08-30 22:12:00,111.23,111.25,111.221,111.244,302200003.0
2005-08-30 22:13:00,111.237,111.249,111.223,111.223,450700002.0
2005-08-30 22:14:00,111.258,111.269,111.233,111.233,397799995.0
2005-08-30 22:15:00,111.263,111.304,111.245,111.304,174699999.0
2005-08-30 22:16:00,111.292,111.304,111.267,111.269,447100002.0
2005-08-30 22:17:00,111.312,111.318,111.283,111.305,313899995.0
2005-08-30 22:18:00,111.31,111.317,111.277,111.298,513599997.0
2005-08-30 22:19:00,111.293,111.313,111.275,111.291,172400002.0
2005-08-30 22:20:00,111.28,111.312,111.275,111.312,248500000.0
2005-08-30 22:21:00,111.313,111.313,111.26,111.283,194599998.0
2005-08-30 22:22:00,111.297,111.297,111.263,111.265,249899996.0
2005-08-30 22:23:00,111.27,111.275,111.248,111.25,260800004.0
2005-08-30 22:24:00,111.272,111.272,111.256,111.258,204099999.0
2005-08-30 22:25:00,111.255,111.255,111.216,111.25,322700002.0
2005-08-30 22:26:00,111.246,111.247,111.219,111.243,318899999.0
2005-08-30 22:27:00,111.229,111.243,111.215,111.242,817999997.0
2005-08-30 22:28:00,111.218,111.238,111.207,111.235,198299999.0
2005-08-30 22:29:00,111.21,111.221,111.186,111.186,227000000.0
2005-08-30 22:30:00,111.205,111.239,111.205,111.213,321599999.0
2005-08-30 22:31:00,111.205,111.225,111.199,111.216,227400004.0
2005-08-30 22:32:00,111.2,111.228,111.196,111.212,369099993.0
2005-08-30 22:33:00,111.213,111.25,111.213,111.22,577200007.0
2005-08-30 22:34:00,111.217,111.241,111.204,111.232,1128699989.0
2005-08-30 22:35:00,111.23,111.249,111.22,111.24,160099999.0
2005-08-30 22:36:00,111.22,111.244,111.194,111.222,758999996.0
2005-08-30 22:37:00,111.203,111.242,111.203,111.242,206600003.0
2005-08-30 22:38:00,111.243,111.244,111.214,111.219,250300001.0
2005-08-30 22:39:00,111.223,111.235,111.206,111.226,324399995.0
2005-08-30 22:40:00,111.227,111.232,111.198,111.213,658900000.0
2005-08-30 22:41:00,111.21,111.222,111.203,111.218,298199997.0
2005-08-30 22:42:00,111.213,111.222,111.204,111.221,157700003.0
2005-08-30 22:43:00,111.226,111.23,111.218,111.218,207800001.0
2005-08-30 22:44:00,111.203,111.218,111.195,111.204,174099999.0
2005-08-30 22:45:00,111.207,111.221,111.197,111.211,473300001.0
2005-08-30 22:46:00,111.221,111.235,111.216,111.216,439499997.0
2005-08-30 22:47:00,111.215,111.222,111.194,111.207,235100001.0
2005-08-30 22:48:00,111.208,111.212,111.198,111.2,322300000.0
2005-08-30 22:49:00,111.201,111.21,111.188,111.21,244100006.0
2005-08-30 22:50:00,111.202,111.211,111.173,111.173,477100005.0
2005-08-30 22:51:00,111.204,111.211,111.183,111.185,294500005.0
2005-08-30 22:52:00,111.179,111.2,111.174,111.191,111500001.0
2005-08-30 22:53:00,111.186,111.215,111.178,111.199,274300004.0
2005-08-30 22:54:00,111.208,111.208,111.174,111.181,195800002.0
2005-08-30 22:55:00,111.212,111.212,111.177,111.198,403599998.0
2005-08-30 22:56:00,111.183,111.2,111.174,111.193,270099994.0
2005-08-30 22:57:00,111.193,111.219,111.187,111.199,415399996.0
2005-08-30 22:58:00,111.202,111.202,111.176,111.187,115300002.0
2005-08-30 22:59:00,111.192,111.201,111.159,111.201,256100005.0
2005-08-30 23:00:00,111.211,111.217,111.184,111.184,393100001.0
2005-08-30 23:01:00,111.195,111.207,111.18,111.195,237400001.0
2005-08-30 23:02:00,111.195,111.206,111.178,111.178,389299995.0
2005-08-30 23:03:00,111.167,111.19,111.167,111.174,120900003.0
2005-08-30 23:04:00,111.192,111.201,111.18,111.181,188099999.0
2005-08-30 23:05:00,111.195,111.203,111.174,111.192,364800001.0
2005-08-30 23:06:00,111.217,111.217,111.177,111.186,197800005.0
2005-08-30 23:07:00,111.185,111.195,111.159,111.159,195000006.0
2005-08-30 23:08:00,111.166,111.197,111.166,111.178,236599998.0
2005-08-30 23:09:00,111.198,111.198,111.155,111.173,280800001.0
2005-08-30 23:10:00,111.172,111.187,111.16,111.168,361199999.0
2005-08-30 23:11:00,111.17,111.193,111.166,111.183,232600001.0
2005-08-30 23:12:00,111.18,111.18,111.157,111.175,367100000.0
2005-08-30 23:13:00,111.166,111.185,111.163,111.17,298100007.0
2005-08-30 23:14:00,111.175,111.191,111.172,111.182,115700000.0
2005-08-30 23:15:00,111.181,111.201,111.172,111.19,367500003.0
2005-08-30 23:16:00,111.172,111.203,111.172,111.191,291199996.0
2005-08-30 23:17:00,111.186,111.186,111.145,111.145,190300003.0
2005-08-30 23:18:00,111.16,111.175,111.144,111.17,135300001.0
2005-08-30 23:19:00,111.179,111.19,111.146,111.146,116199998.0
2005-08-30 23:20:00,111.152,111.179,111.152,111.158,327599998.0
2005-08-30 23:21:00,111.16,111.185,111.16,111.171,251600001.0
2005-08-30 23:22:00,111.173,111.205,111.165,111.193,149600002.0
2005-08-30 23:23:00,111.16,111.186,111.151,111.186,141700000.0
2005-08-30 23:24:00,111.181,111.195,111.167,111.195,417400005.0
2005-08-30 23:25:00,111.195,111.195,111.157,111.166,232299994.0
2005-08-30 23:26:00,111.19,111.198,111.159,111.198,351700004.0
2005-08-30 23:27:00,111.195,111.195,111.158,111.189,185799997.0
2005-08-30 23:28:00,111.18,111.189,111.169,111.177,378199999.0
2005-08-30 23:29:00,111.185,111.192,111.164,111.164,233000001.0
2005-08-30 23:30:00,111.189,111.189,111.156,111.185,120900004.0
2005-08-30 23:31:00,111.206,111.207,111.172,111.207,293700000.0
2005-08-30 23:32:00,111.184,111.21,111.174,111.21,171300004.0
2005-08-30 23:33:00,111.21,111.21,111.183,111.183,105800001.0
2005-08-30 23:34:00,111.2,111.209,111.17,111.209,171799998.0
2005-08-30 23:35:00,111.18,111.201,111.175,111.175,262299997.0
2005-08-30 23:36:00,111.205,111.205,111.163,111.18,396699995.0
2005-08-30 23:37:00,111.206,111.206,111.174,111.187,259300000.0
2005-08-30 23:38:00,111.197,111.203,111.181,111.198,238700000.0
2005-08-30 23:39:00,111.195,111.207,111.179,111.179,161000006.0
2005-08-30 23:40:00,111.169,111.216,111.169,111.182,311400004.0
2005-08-30 23:41:00,111.191,111.21,111.191,111.2,330199993.0
2005-08-30 23:42:00,111.19,111.211,111.181,111.184,138400004.0
2005-08-30 23:43:00,111.218,111.225,111.216,111.219,284100002.0
2005-08-30 23:44:00,111.183,111.211,111.177,111.211,180200001.0
2005-08-30 23:45:00,111.198,111.207,111.184,111.184,256199997.0
2005-08-30 23:46:00,111.192,111.198,111.178,111.186,188400002.0
2005-08-30 23:47:00,111.209,111.223,111.209,111.223,35900000.0
2005-08-30 23:48:00,111.212,111.219,111.188,111.211,280900008.0
2005-08-30 23:49:00,111.222,111.225,111.198,111.216,213799999.0
2005-08-30 23:50:00,111.202,111.225,111.189,111.22,392800001.0
2005-08-30 23:51:00,111.223,111.229,111.189,111.191,191899996.0
2005-08-30 23:52:00,111.213,111.226,111.192,111.219,155699997.0
2005-08-30 23:53:00,111.222,111.224,111.179,111.224,313399997.0
2005-08-30 23:54:00,111.192,111.208,111.19,111.191,322999994.0
2005-08-30 23:55:00,111.22,111.22,111.201,111.211,91800001.0
2005-08-30 23:56:00,111.23,111.23,111.205,111.227,323200004.0
2005-08-30 23:57:00,111.215,111.215,111.18,111.187,210399997.0
2005-08-30 23:58:00,111.212,111.223,111.2,111.223,377299991.0
2005-08-30 23:59:00,111.224,111.224,111.189,111.216,114099999.0
2005-08-31 00:00:00,111.193,111.226,111.185,111.226,320499996.0
2005-08-31 00:01:00,111.222,111.23,111.2,111.22,222600000.0
2005-08-31 00:02:00,111.21,111.229,111.21,111.229,263200004.0
2005-08-31 00:03:00,111.225,111.236,111.21,111.234,229400006.0
2005-08-31 00:04:00,111.234,111.239,111.209,111.211,265400004.0
2005-08-31 00:05:00,111.213,111.249,111.206,111.249,148600000.0
2005-08-31 00:06:00,111.23,111.232,111.206,111.231,376900001.0
2005-08-31 00:07:00,111.22,111.22,111.191,111.214,127999999.0
2005-08-31 00:08:00,111.198,111.23,111.189,111.192,416700008.0
2005-08-31 00:09:00,111.222,111.227,111.201,111.206,382200000.0
2005-08-31 00:10:00,111.22,111.22,111.174,111.185,182199998.0
2005-08-31 00:11:00,111.231,111.238,111.197,111.197,272700003.0
2005-08-31 00:12:00,111.228,111.228,111.2,111.211,195000004.0
2005-08-31 00:13:00,111.22,111.237,111.21,111.23,224100001.0
2005-08-31 00:14:00,111.21,111.231,111.201,111.209,172100000.0
2005-08-31 00:15:00,111.22,111.256,111.22,111.256,187499996.0
2005-08-31 00:16:00,111.24,111.254,111.221,111.221,405599997.0
2005-08-31 00:17:00,111.212,111.239,111.212,111.222,203699997.0
2005-08-31 00:18:00,111.249,111.265,111.229,111.265,149199998.0
2005-08-31 00:19:00,111.263,111.263,111.228,111.243,281900002.0
2005-08-31 00:20:00,111.257,111.295,111.257,111.295,241300004.0
2005-08-31 00:21:00,111.283,111.313,111.275,111.306,337899994.0
2005-08-31 00:22:00,111.315,111.345,111.315,111.342,218499999.0
2005-08-31 00:23:00,111.336,111.336,111.282,111.295,276899992.0
2005-08-31 00:24:00,111.314,111.344,111.311,111.322,371000000.0
2005-08-31 00:25:00,111.315,111.324,111.283,111.294,326899998.0
2005-08-31 00:26:00,111.321,111.325,111.315,111.318,376600003.0
2005-08-31 00:27:00,111.32,111.324,111.265,111.269,334399999.0
2005-08-31 00:28:00,111.27,111.309,111.27,111.296,221400005.0
2005-08-31 00:29:00,111.29,111.328,111.278,111.328,203500001.0
2005-08-31 00:30:00,111.308,111.336,111.289,111.336,196199996.0
2005-08-31 00:31:00,111.339,111.339,111.298,111.302,284800000.0
2005-08-31 00:32:00,111.338,111.339,111.302,111.302,224400002.0
2005-08-31 00:33:00,111.319,111.331,111.295,111.295,128600001.0
2005-08-31 00:34:00,111.299,111.345,111.299,111.345,140900000.0
2005-08-31 00:35:00,111.335,111.344,111.321,111.335,265299996.0
2005-08-31 00:36:00,111.352,111.365,111.35,111.354,243699993.0
2005-08-31 00:37:00,111.345,111.36,111.332,111.36,229900002.0
2005-08-31 00:38:00,111.347,111.347,111.318,111.337,209800000.0
2005-08-31 00:39:00,111.341,111.344,111.322,111.331,255700003.0
2005-08-31 00:40:00,111.323,111.337,111.31,111.317,398699995.0
2005-08-31 00:41:00,111.313,111.326,111.299,111.326,95000001.0
2005-08-31 00:42:00,111.31,111.31,111.266,111.279,501099998.0
2005-08-31 00:43:00,111.31,111.312,111.275,111.312,342600000.0
2005-08-31 00:44:00,111.319,111.322,111.297,111.297,308899993.0
2005-08-31 00:45:00,111.293,111.321,111.285,111.3,186700001.0
2005-08-31 00:46:00,111.32,111.32,111.303,111.309,282199998.0
2005-08-31 00:47:00,111.288,111.303,111.279,111.303,104400000.0
2005-08-31 00:48:00,111.292,111.292,111.261,111.283,162700000.0
2005-08-31 00:49:00,111.28,111.306,111.276,111.306,335400002.0
2005-08-31 00:50:00,111.31,111.314,111.277,111.294,346199997.0
2005-08-31 00:51:00,111.293,111.315,111.279,111.304,331600001.0
2005-08-31 00:52:00,111.311,111.314,111.276,111.294,193899998.0
2005-08-31 00:53:00,111.322,111.322,111.277,111.291,296699995.0
2005-08-31 00:54:00,111.333,111.34,111.332,111.332,197600000.0
2005-08-31 00:55:00,111.327,111.337,111.289,111.336,230200001.0
2005-08-31 00:56:00,111.349,111.353,111.34,111.34,219099996.0
2005-08-31 00:57:00,111.34,111.34,111.327,111.336,152599999.0
2005-08-31 00:58:00,111.333,111.333,111.31,111.311,212100007.0
2005-08-31 00:59:00,111.318,111.343,111.31,111.343,70600000.0
2005-08-31 01:00:00,111.344,111.355,111.322,111.323,327500003.0
2005-08-31 01:01:00,111.343,111.356,111.322,111.352,329600003.0
2005-08-31 01:02:00,111.311,111.363,111.311,111.36,200399999.0
2005-08-31 01:03:00,111.35,111.378,111.341,111.378,251699999.0
2005-08-31 01:04:00,111.381,111.381,111.349,111.374,38300001.0
2005-08-31 01:05:00,111.385,111.391,111.37,111.386,226900004.0
2005-08-31 01:06:00,111.38,111.385,111.359,111.37,234700001.0
2005-08-31 01:07:00,111.375,111.375,111.347,111.362,295500004.0
2005-08-31 01:08:00,111.37,111.403,111.361,111.403,171699997.0
2005-08-31 01:09:00,111.402,111.409,111.396,111.402,200400000.0
2005-08-31 01:10:00,111.4,111.404,111.374,111.379,256400001.0
2005-08-31 01:11:00,111.38,111.397,111.366,111.396,165900004.0
2005-08-31 01:12:00,111.383,111.383,111.367,111.374,178999996.0
2005-08-31 01:13:00,111.363,111.392,111.357,111.392,205800001.0
2005-08-31 01:14:00,111.385,111.385,111.37,111.376,207100003.0
2005-08-31 01:15:00,111.377,111.377,111.342,111.349,240500002.0
2005-08-31 01:16:00,111.358,111.366,111.344,111.366,277500001.0
2005-08-31 01:17:00,111.347,111.37,111.331,111.37,240199998.0
2005-08-31 01:18:00,111.358,111.376,111.349,111.376,105000001.0
2005-08-31 01:19:00,111.347,111.356,111.338,111.351,163899999.0
2005-08-31 01:20:00,111.358,111.377,111.358,111.361,252800003.0
2005-08-31 01:21:00,111.364,111.364,111.349,111.349,60699998.0
2005-08-31 01:22:00,111.333,111.352,111.33,111.348,206699999.0
2005-08-31 01:23:00,111.351,111.351,111.331,111.335,170400000.0
2005-08-31 01:24:00,111.34,111.35,111.318,111.341,370999998.0
2005-08-31 01:25:00,111.347,111.367,111.347,111.365,288599991.0
2005-08-31 01:26:00,111.37,111.375,111.352,111.357,144800000.0
2005-08-31 01:27:00,111.36,111.364,111.35,111.364,260199999.0
2005-08-31 01:28:00,111.343,111.352,111.334,111.351,365000005.0
2005-08-31 01:29:00,111.343,111.358,111.342,111.351,236499998.0
2005-08-31 01:30:00,111.352,111.353,111.342,111.342,196899996.0
2005-08-31 01:31:00,111.327,111.343,111.314,111.329,252499996.0
2005-08-31 01:32:00,111.342,111.346,111.309,111.331,175100004.0
2005-08-31 01:33:00,111.327,111.359,111.327,111.359,264999997.0
2005-08-31 01:34:00,111.355,111.355,111.316,111.32,500600003.0
2005-08-31 01:35:00,111.358,111.358,111.312,111.321,259400000.0
2005-08-31 01:36:00,111.298,111.334,111.292,111.334,193100004.0
2005-08-31 01:37:00,111.34,111.348,111.326,111.326,206399997.0
2005-08-31 01:38:00,111.338,111.358,111.322,111.358,167699999.0
2005-08-31 01:39:00,111.37,111.374,111.349,111.357,343900002.0
2005-08-31 01:40:00,111.355,111.357,111.348,111.348,195099995.0
2005-08-31 01:41:00,111.34,111.378,111.337,111.378,147600000.0
2005-08-31 01:42:00,111.37,111.38,111.357,111.377,442800010.0
2005-08-31 01:43:00,111.383,111.393,111.374,111.378,324099998.0
2005-08-31 01:44:00,111.4,111.407,111.395,111.406,233099999.0
2005-08-31 01:45:00,111.408,111.409,111.372,111.4,308099998.0
2005-08-31 01:46:00,111.388,111.403,111.379,111.396,308700001.0
2005-08-31 01:47:00,111.401,111.41,111.398,111.404,240200000.0
2005-08-31 01:48:00,111.401,111.401,111.376,111.396,251300005.0
2005-08-31 01:49:00,111.41,111.411,111.389,111.393,184299997.0
2005-08-31 01:50:00,111.377,111.435,111.377,111.433,137000002.0
2005-08-31 01:51:00,111.445,111.463,111.443,111.447,168999999.0
2005-08-31 01:52:00,111.428,111.448,111.419,111.436,362400000.0
2005-08-31 01:53:00,111.448,111.448,111.405,111.42,379400001.0
2005-08-31 01:54:00,111.448,111.465,111.443,111.465,253500008.0
2005-08-31 01:55:00,111.472,111.472,111.436,111.469,261999995.0
2005-08-31 01:56:00,111.46,111.473,111.449,111.465,268700004.0
2005-08-31 01:57:00,111.44,111.44,111.41,111.423,224700000.0
2005-08-31 01:58:00,111.422,111.429,111.415,111.42,220599997.0
2005-08-31 01:59:00,111.379,111.418,111.377,111.415,188199998.0
2005-08-31 02:00:00,111.408,111.42,111.389,111.41,389999993.0
2005-08-31 02:01:00,111.427,111.427,111.406,111.409,307900003.0
2005-08-31 02:02:00,111.395,111.395,111.368,111.385,397200002.0
2005-08-31 02:03:00,111.399,111.407,111.384,111.384,240299998.0
2005-08-31 02:04:00,111.397,111.418,111.397,111.4,297299996.0
2005-08-31 02:05:00,111.412,111.418,111.375,111.393,201700002.0
2005-08-31 02:06:00,111.403,111.403,111.379,111.402,219199999.0
2005-08-31 02:07:00,111.393,111.417,111.384,111.389,294400004.0
2005-08-31 02:08:00,111.427,111.441,111.427,111.437,51500000.0
2005-08-31 02:09:00,111.436,111.436,111.393,111.426,78300000.0
2005-08-31 02:10:00,111.417,111.427,111.388,111.415,324100005.0
2005-08-31 02:11:00,111.403,111.403,111.381,111.381,210699999.0
2005-08-31 02:12:00,111.356,111.356,111.306,111.346,199300007.0
2005-08-31 02:13:00,111.362,111.372,111.359,111.359,299099999.0
2005-08-31 02:14:00,111.36,111.387,111.36,111.38,155200001.0
2005-08-31 02:15:00,111.386,111.415,111.386,111.415,222400005.0
2005-08-31 02:16:00,111.43,111.432,111.396,111.42,294899998.0
2005-08-31 02:17:00,111.417,111.426,111.416,111.425,322299994.0
2005-08-31 02:18:00,111.403,111.413,111.391,111.413,199700001.0
2005-08-31 02:19:00,111.403,111.413,111.377,111.389,161100001.0
2005-08-31 02:20:00,111.39,111.403,111.384,111.384,291699998.0
2005-08-31 02:21:00,111.38,111.415,111.38,111.415,139500003.0
2005-08-31 02:22:00,111.385,111.404,111.365,111.404,155100001.0
2005-08-31 02:23:00,111.403,111.41,111.384,111.388,227999996.0
2005-08-31 02:24:00,111.397,111.397,111.373,111.389,106099998.0
2005-08-31 02:25:00,111.383,111.392,111.363,111.392,79800003.0
2005-08-31 02:26:00,111.391,111.391,111.341,111.383,317499999.0
2005-08-31 02:27:00,111.393,111.394,111.357,111.357,263999997.0
2005-08-31 02:28:00,111.39,111.399,111.352,111.368,214100005.0
2005-08-31 02:29:00,111.38,111.38,111.348,111.367,121800000.0
2005-08-31 02:30:00,111.365,111.373,111.334,111.363,228999996.0
2005-08-31 02:31:00,111.375,111.375,111.333,111.345,267999995.0
2005-08-31 02:32:00,111.34,111.347,111.335,111.346,417200007.0
2005-08-31 02:33:00,111.35,111.353,111.325,111.325,229900000.0
2005-08-31 02:34:00,111.312,111.337,111.311,111.328,213700002.0
2005-08-31 02:35:00,111.333,111.344,111.325,111.337,384799994.0
2005-08-31 02:36:00,111.338,111.339,111.3,111.304,242399997.0
2005-08-31 02:37:00,111.287,111.287,111.269,111.286,176200003.0
2005-08-31 02:38:00,111.291,111.291,111.257,111.279,219600002.0
2005-08-31 02:39:00,111.274,111.284,111.251,111.267,186900000.0
2005-08-31 02:40:00,111.275,111.275,111.252,111.252,366399999.0
2005-08-31 02:41:00,111.245,111.26,111.234,111.239,236099997.0
2005-08-31 02:42:00,111.228,111.263,111.224,111.263,233500000.0
2005-08-31 02:43:00,111.28,111.305,111.28,111.302,127000000.0
2005-08-31 02:44:00,111.308,111.308,111.289,111.3,127500002.0
2005-08-31 02:45:00,111.296,111.309,111.291,111.298,210500003.0
2005-08-31 02:46:00,111.303,111.326,111.298,111.326,140300000.0
2005-08-31 02:47:00,111.329,111.329,111.299,111.322,343300003.0
2005-08-31 02:48:00,111.327,111.327,111.28,111.313,274900004.0
2005-08-31 02:49:00,111.313,111.317,111.287,111.309,197999999.0
2005-08-31 02:50:00,111.266,111.294,111.262,111.294,173800000.0
2005-08-31 02:51:00,111.288,111.288,111.272,111.277,141399999.0
2005-08-31 02:52:00,111.304,111.312,111.274,111.274,242300002.0
2005-08-31 02:53:00,111.325,111.334,111.306,111.325,147400001.0
2005-08-31 02:54:00,111.338,111.365,111.338,111.349,275300000.0
2005-08-31 02:55:00,111.331,111.336,111.311,111.336,96999999.0
2005-08-31 02:56:00,111.355,111.36,111.329,111.356,253900000.0
2005-08-31 02:57:00,111.333,111.364,111.328,111.359,273100002.0
2005-08-31 02:58:00,111.368,111.393,111.36,111.393,197200005.0
2005-08-31 02:59:00,111.414,111.42,111.401,111.401,273199998.0
2005-08-31 03:00:00,111.376,111.38,111.361,111.361,258500004.0
2005-08-31 03:01:00,111.345,111.35,111.322,111.333,396699999.0
2005-08-31 03:02:00,111.335,111.335,111.324,111.327,321400005.0
2005-08-31 03:03:00,111.336,111.336,111.294,111.299,238000001.0
2005-08-31 03:04:00,111.312,111.315,111.29,111.31,346600007.0
2005-08-31 03:05:00,111.305,111.316,111.288,111.315,84999997.0
2005-08-31 03:06:00,111.302,111.33,111.3,111.33,193299996.0
2005-08-31 03:07:00,111.303,111.325,111.298,111.323,389599996.0
2005-08-31 03:08:00,111.326,111.329,111.281,111.319,294599999.0
2005-08-31 03:09:00,111.315,111.326,111.3,111.326,245699999.0
2005-08-31 03:10:00,111.33,111.348,111.322,111.348,233099995.0
2005-08-31 03:11:00,111.35,111.35,111.333,111.336,297700002.0
2005-08-31 03:12:00,111.335,111.363,111.32,111.363,353400004.0
2005-08-31 03:13:00,111.367,111.374,111.364,111.367,195599999.0
2005-08-31 03:14:00,111.33,111.357,111.323,111.339,139700000.0
2005-08-31 03:15:00,111.334,111.343,111.318,111.338,327600000.0
2005-08-31 03:16:00,111.335,111.345,111.306,111.334,285000004.0
2005-08-31 03:17:00,111.34,111.362,111.34,111.362,182100001.0
2005-08-31 03:18:00,111.345,111.359,111.313,111.357,202300001.0
2005-08-31 03:19:00,111.353,111.363,111.333,111.341,203900004.0
2005-08-31 03:20:00,111.354,111.354,111.306,111.319,253099999.0
2005-08-31 03:21:00,111.35,111.352,111.337,111.349,116299999.0
2005-08-31 03:22:00,111.348,111.354,111.316,111.329,229400001.0
2005-08-31 03:23:00,111.36,111.365,111.357,111.36,63800001.0
2005-08-31 03:24:00,111.323,111.358,111.31,111.358,335899998.0
2005-08-31 03:25:00,111.353,111.353,111.329,111.343,145400003.0
2005-08-31 03:26:00,111.325,111.347,111.312,111.34,188700001.0
2005-08-31 03:27:00,111.336,111.336,111.305,111.33,360000010.0
2005-08-31 03:28:00,111.31,111.347,111.306,111.346,259399996.0
2005-08-31 03:29:00,111.315,111.335,111.3,111.32,230700001.0
2005-08-31 03:30:00,111.327,111.34,111.308,111.314,239600002.0
2005-08-31 03:31:00,111.318,111.318,111.286,111.289,125800000.0
2005-08-31 03:32:00,111.273,111.285,111.264,111.269,311399998.0
2005-08-31 03:33:00,111.269,111.283,111.236,111.283,219900001.0
2005-08-31 03:34:00,111.297,111.313,111.268,111.268,193200004.0
2005-08-31 03:35:00,111.285,111.301,111.276,111.282,177400003.0
2005-08-31 03:36:00,111.302,111.307,111.259,111.285,162000005.0
2005-08-31 03:37:00,111.275,111.275,111.244,111.247,144900001.0
2005-08-31 03:38:00,111.27,111.278,111.243,111.258,195300002.0
2005-08-31 03:39:00,111.279,111.297,111.259,111.297,202000004.0
2005-08-31 03:40:00,111.307,111.307,111.264,111.28,233200001.0
2005-08-31 03:41:00,111.273,111.285,111.258,111.271,352199995.0
2005-08-31 03:42:00,111.253,111.263,111.228,111.263,223299999.0
2005-08-31 03:43:00,111.253,111.253,111.226,111.243,273800004.0
2005-08-31 03:44:00,111.246,111.269,111.239,111.265,231400000.0
2005-08-31 03:45:00,111.262,111.262,111.229,111.229,243399995.0
2005-08-31 03:46:00,111.262,111.263,111.227,111.251,300400005.0
2005-08-31 03:47:00,111.25,111.25,111.223,111.238,202099999.0
2005-08-31 03:48:00,111.212,111.245,111.211,111.234,326800000.0
2005-08-31 03:49:00,111.242,111.25,111.227,111.24,262100001.0
2005-08-31 03:50:00,111.24,111.248,111.22,111.236,308499993.0
2005-08-31 03:51:00,111.224,111.224,111.199,111.205,316200002.0
2005-08-31 03:52:00,111.246,111.246,111.198,111.214,156199999.0
2005-08-31 03:53:00,111.23,111.245,111.213,111.213,262399999.0
2005-08-31 03:54:00,111.245,111.261,111.23,111.261,156500000.0
2005-08-31 03:55:00,111.251,111.259,111.208,111.259,135399998.0
2005-08-31 03:56:00,111.273,111.274,111.232,111.238,318499998.0
2005-08-31 03:57:00,111.225,111.267,111.222,111.243,313700004.0
2005-08-31 03:58:00,111.261,111.276,111.259,111.268,122800002.0
2005-08-31 03:59:00,111.285,111.325,111.285,111.307,408899999.0
2005-08-31 04:00:00,111.296,111.296,111.241,111.28,291300004.0
2005-08-31 04:01:00,111.287,111.29,111.278,111.278,365500002.0
2005-08-31 04:02:00,111.263,111.281,111.244,111.281,279199997.0
2005-08-31 04:03:00,111.258,111.281,111.248,111.27,202299995.0
2005-08-31 04:04:00,111.297,111.297,111.248,111.263,287700006.0
2005-08-31 04:05:00,111.263,111.271,111.241,111.271,126100001.0
2005-08-31 04:06:00,111.274,111.274,111.232,111.261,434500007.0
2005-08-31 04:07:00,111.253,111.266,111.234,111.252,324800003.0
2005-08-31 04:08:00,111.26,111.275,111.247,111.26,251300005.0
2005-08-31 04:09:00,111.252,111.276,111.25,111.269,349599998.0
2005-08-31 04:10:00,111.272,111.274,111.256,111.269,157800000.0
2005-08-31 04:11:00,111.263,111.267,111.254,111.267,133400003.0
2005-08-31 04:12:00,111.268,111.268,111.246,111.263,289900005.0
2005-08-31 04:13:00,111.257,111.275,111.253,111.267,339900001.0
2005-08-31 04:14:00,111.262,111.262,111.207,111.239,177000005.0
2005-08-31 04:15:00,111.25,111.255,111.238,111.248,205799999.0
2005-08-31 04:16:00,111.241,111.247,111.227,111.247,291900007.0
2005-08-31 04:17:00,111.255,111.265,111.225,111.232,121000000.0
2005-08-31 04:18:00,111.229,111.235,111.214,111.229,241900006.0
2005-08-31 04:19:00,111.227,111.227,111.207,111.213,341600002.0
2005-08-31 04:20:00,111.19,111.218,111.185,111.212,238300005.0
2005-08-31 04:21:00,111.217,111.226,111.207,111.221,259599995.0
2005-08-31 04:22:00,111.238,111.257,111.224,111.25,341799996.0
2005-08-31 04:23:00,111.23,111.239,111.218,111.237,289200003.0
2005-08-31 04:24:00,111.24,111.249,111.221,111.233,306300007.0
2005-08-31 04:25:00,111.234,111.239,111.206,111.223,333800001.0
2005-08-31 04:26:00,111.217,111.236,111.204,111.236,169999996.0
2005-08-31 04:27:00,111.231,111.233,111.205,111.233,284099998.0
2005-08-31 04:28:00,111.238,111.258,111.215,111.258,118000001.0
2005-08-31 04:29:00,111.275,111.285,111.251,111.265,218399998.0
2005-08-31 04:30:00,111.257,111.272,111.226,111.244,192499997.0
2005-08-31 04:31:00,111.235,111.259,111.229,111.259,170600000.0
2005-08-31 04:32:00,111.233,111.265,111.228,111.26,171500000.0
2005-08-31 04:33:00,111.252,111.26,111.238,111.251,158999996.0
2005-08-31 04:34:00,111.259,111.262,111.237,111.242,164700002.0
2005-08-31 04:35:00,111.25,111.255,111.221,111.229,348000001.0
2005-08-31 04:36:00,111.227,111.227,111.207,111.222,129099997.0
2005-08-31 04:37:00,111.225,111.228,111.201,111.212,245500007.0
2005-08-31 04:38:00,111.228,111.229,111.218,111.223,369099998.0
2005-08-31 04:39:00,111.221,111.228,111.215,111.222,355400002.0
2005-08-31 04:40:00,111.205,111.223,111.183,111.223,209500005.0
2005-08-31 04:41:00,111.217,111.233,111.206,111.216,180299999.0
2005-08-31 04:42:00,111.228,111.228,111.198,111.198,125500002.0
2005-08-31 04:43:00,111.2,111.2,111.15,111.182,477600006.0
2005-08-31 04:44:00,111.205,111.209,111.177,111.179,249900000.0
2005-08-31 04:45:00,111.18,111.18,111.152,111.165,260999997.0
2005-08-31 04:46:00,111.15,111.168,111.146,111.16,386400000.0
2005-08-31 04:47:00,111.168,111.169,111.165,111.166,204499998.0
2005-08-31 04:48:00,111.14,111.149,111.115,111.139,176400002.0
2005-08-31 04:49:00,111.141,111.141,111.114,111.129,328400007.0
2005-08-31 04:50:00,111.118,111.127,111.109,111.127,216100004.0
2005-08-31 04:51:00,111.143,111.155,111.131,111.137,213700003.0
2005-08-31 04:52:00,111.125,111.142,111.12,111.12,253999998.0
2005-08-31 04:53:00,111.12,111.131,111.116,111.124,261299996.0
2005-08-31 04:54:00,111.13,111.13,111.096,111.126,289300001.0
2005-08-31 04:55:00,111.128,111.135,111.112,111.112,304600004.0
2005-08-31 04:56:00,111.123,111.138,111.12,111.126,194400001.0
2005-08-31 04:57:00,111.12,111.129,111.103,111.104,190599999.0
2005-08-31 04:58:00,111.117,111.124,111.117,111.124,64800000.0
2005-08-31 04:59:00,111.12,111.128,111.11,111.128,112199998.0
2005-08-31 05:00:00,111.127,111.133,111.124,111.133,227100000.0
2005-08-31 05:01:00,111.127,111.143,111.122,111.129,187700001.0
2005-08-31 05:02:00,111.127,111.132,111.092,111.116,282400003.0
2005-08-31 05:03:00,111.125,111.125,111.115,111.12,109900003.0
2005-08-31 05:04:00,111.12,111.12,111.103,111.11,183299997.0
2005-08-31 05:05:00,111.116,111.126,111.098,111.098,365600000.0
2005-08-31 05:06:00,111.098,111.114,111.086,111.112,290099996.0
2005-08-31 05:07:00,111.12,111.133,111.112,111.116,138100001.0
2005-08-31 05:08:00,111.121,111.136,111.111,111.124,219900001.0
2005-08-31 05:09:00,111.132,111.158,111.132,111.146,313499998.0
2005-08-31 05:10:00,111.15,111.154,111.127,111.136,89399998.0
2005-08-31 05:11:00,111.138,111.138,111.119,111.138,246600002.0
2005-08-31 05:12:00,111.133,111.143,111.122,111.138,238500002.0
2005-08-31 05:13:00,111.135,111.151,111.117,111.143,385200002.0
2005-08-31 05:14:00,111.082,111.141,111.082,111.133,172700003.0
2005-08-31 05:15:00,111.14,111.144,111.121,111.13,190900000.0
2005-08-31 05:16:00,111.127,111.141,111.114,111.141,257000003.0
2005-08-31 05:17:00,111.152,111.156,111.143,111.144,170600000.0
2005-08-31 05:18:00,111.136,111.149,111.134,111.141,331600004.0
2005-08-31 05:19:00,111.122,111.152,111.122,111.137,251000000.0
2005-08-31 05:20:00,111.145,111.164,111.145,111.16,217499997.0
2005-08-31 05:21:00,111.156,111.162,111.144,111.155,268500006.0
2005-08-31 05:22:00,111.145,111.166,111.141,111.157,284299999.0
2005-08-31 05:23:00,111.158,111.18,111.144,111.18,324100001.0
2005-08-31 05:24:00,111.175,111.178,111.157,111.16,213000001.0
2005-08-31 05:25:00,111.165,111.179,111.159,111.169,446900007.0
2005-08-31 05:26:00,111.155,111.172,111.147,111.172,197799996.0
2005-08-31 05:27:00,111.18,111.182,111.156,111.156,145899999.0
2005-08-31 05:28:00,111.17,111.195,111.17,111.187,408000001.0
2005-08-31 05:29:00,111.155,111.194,111.155,111.183,281899999.0
2005-08-31 05:30:00,111.168,111.177,111.154,111.176,165399999.0
2005-08-31 05:31:00,111.168,111.195,111.168,111.181,263199998.0
2005-08-31 05:32:00,111.17,111.191,111.169,111.177,361699991.0
2005-08-31 05:33:00,111.18,111.209,111.18,111.209,387400003.0
2005-08-31 05:34:00,111.203,111.209,111.199,111.207,376600000.0
2005-08-31 05:35:00,111.219,111.228,111.219,111.22,245000003.0
2005-08-31 05:36:00,111.213,111.226,111.209,111.225,208999994.0
2005-08-31 05:37:00,111.212,111.212,111.179,111.207,164300000.0
2005-08-31 05:38:00,111.215,111.245,111.192,111.245,182499997.0
2005-08-31 05:39:00,111.254,111.261,111.253,111.257,132299998.0
2005-08-31 05:40:00,111.258,111.278,111.258,111.268,215600002.0
2005-08-31 05:41:00,111.252,111.283,111.251,111.264,365900004.0
2005-08-31 05:42:00,111.273,111.305,111.273,111.292,354999996.0
2005-08-31 05:43:00,111.298,111.299,111.259,111.264,351600002.0
2005-08-31 05:44:00,111.267,111.276,111.254,111.256,157900000.0
2005-08-31 05:45:00,111.279,111.284,111.264,111.279,157200002.0
2005-08-31 05:46:00,111.293,111.3,111.282,111.3,297800006.0
2005-08-31 05:47:00,111.301,111.308,111.278,111.279,237600000.0
2005-08-31 05:48:00,111.279,111.291,111.279,111.291,102100003.0
2005-08-31 05:49:00,111.287,111.309,111.284,111.301,314600003.0
2005-08-31 05:50:00,111.303,111.328,111.299,111.313,231100001.0
2005-08-31 05:51:00,111.308,111.31,111.292,111.294,167600002.0
2005-08-31 05:52:00,111.274,111.31,111.274,111.284,337700003.0
2005-08-31 05:53:00,111.284,111.306,111.284,111.294,179100001.0
2005-08-31 05:54:00,111.3,111.302,111.292,111.298,412799996.0
2005-08-31 05:55:00,111.285,111.294,111.269,111.286,280200003.0
2005-08-31 05:56:00,111.297,111.297,111.256,111.265,171300001.0
2005-08-31 05:57:00,111.272,111.28,111.272,111.278,136800001.0
2005-08-31 05:58:00,111.295,111.296,111.252,111.252,344799997.0
2005-08-31 05:59:00,111.262,111.271,111.249,111.26,282499995.0
2005-08-31 06:00:00,111.255,111.255,111.243,111.254,332499998.0
2005-08-31 06:01:00,111.272,111.272,111.242,111.256,268399998.0
2005-08-31 06:02:00,111.272,111.281,111.258,111.28,167800001.0
2005-08-31 06:03:00,111.287,111.3,111.253,111.27,143899999.0
2005-08-31 06:04:00,111.273,111.304,111.267,111.301,258000006.0
2005-08-31 06:05:00,111.297,111.311,111.296,111.307,137700000.0
2005-08-31 06:06:00,111.287,111.308,111.267,111.305,338600011.0
2005-08-31 06:07:00,111.312,111.316,111.264,111.296,295400000.0
2005-08-31 06:08:00,111.3,111.303,111.281,111.3,346199999.0
2005-08-31 06:09:00,111.31,111.31,111.284,111.301,415500006.0
2005-08-31 06:10:00,111.281,111.312,111.281,111.308,154300001.0
2005-08-31 06:11:00,111.297,111.309,111.279,111.301,355500000.0
2005-08-31 06:12:00,111.28,111.308,111.267,111.308,263600000.0
2005-08-31 06:13:00,111.275,111.291,111.262,111.267,222700005.0
2005-08-31 06:14:00,111.27,111.287,111.256,111.258,246299997.0
2005-08-31 06:15:00,111.263,111.297,111.263,111.291,171399996.0
2005-08-31 06:16:00,111.301,111.301,111.27,111.27,256499997.0
2005-08-31 06:17:00,111.293,111.305,111.261,111.261,267200002.0
2005-08-31 06:18:00,111.255,111.261,111.245,111.245,202900000.0
2005-08-31 06:19:00,111.255,111.268,111.242,111.268,251700001.0
2005-08-31 06:20:00,111.268,111.274,111.224,111.224,170900003.0
2005-08-31 06:21:00,111.227,111.254,111.197,111.197,250199998.0
2005-08-31 06:22:00,111.195,111.216,111.195,111.211,169299996.0
2005-08-31 06:23:00,111.226,111.248,111.226,111.237,112499999.0
2005-08-31 06:24:00,111.25,111.26,111.231,111.231,175599999.0
2005-08-31 06:25:00,111.221,111.221,111.2,111.208,269500002.0
2005-08-31 06:26:00,111.21,111.243,111.201,111.232,304799998.0
2005-08-31 06:27:00,111.235,111.235,111.203,111.214,324800005.0
2005-08-31 06:28:00,111.195,111.235,111.19,111.218,385999996.0
2005-08-31 06:29:00,111.222,111.243,111.222,111.232,269199995.0
2005-08-31 06:30:00,111.24,111.251,111.228,111.228,146800000.0
2005-08-31 06:31:00,111.22,111.25,111.209,111.209,252400005.0
2005-08-31 06:32:00,111.215,111.218,111.207,111.218,215499998.0
2005-08-31 06:33:00,111.24,111.244,111.215,111.224,247700006.0
2005-08-31 06:34:00,111.213,111.248,111.206,111.206,358800000.0
2005-08-31 06:35:00,111.212,111.25,111.212,111.24,131499996.0
2005-08-31 06:36:00,111.253,111.259,111.216,111.233,391699999.0
2005-08-31 06:37:00,111.237,111.254,111.222,111.222,175800000.0
2005-08-31 06:38:00,111.225,111.237,111.203,111.225,353100006.0
2005-08-31 06:39:00,111.24,111.245,111.22,111.22,333899999.0
2005-08-31 06:40:00,111.242,111.246,111.221,111.241,413200010.0
2005-08-31 06:41:00,111.24,111.255,111.234,111.255,214099999.0
2005-08-31 06:42:00,111.23,111.243,111.229,111.243,299099999.0
2005-08-31 06:43:00,111.24,111.253,111.23,111.253,218100002.0
2005-08-31 06:44:00,111.245,111.261,111.245,111.254,161799999.0
2005-08-31 06:45:00,111.223,111.256,111.223,111.24,281200002.0
2005-08-31 06:46:00,111.247,111.258,111.239,111.245,244800003.0
2005-08-31 06:47:00,111.252,111.28,111.251,111.28,196299997.0
2005-08-31 06:48:00,111.293,111.317,111.283,111.31,123699999.0
2005-08-31 06:49:00,111.31,111.321,111.308,111.314,236099994.0
2005-08-31 06:50:00,111.328,111.339,111.314,111.323,136999999.0
2005-08-31 06:51:00,111.322,111.331,111.306,111.306,157499998.0
2005-08-31 06:52:00,111.317,111.321,111.289,111.303,266200000.0
2005-08-31 06:53:00,111.313,111.329,111.304,111.311,79500000.0
2005-08-31 06:54:00,111.308,111.311,111.299,111.299,170599998.0
2005-08-31 06:55:00,111.308,111.33,111.295,111.326,247299999.0
2005-08-31 06:56:00,111.299,111.307,111.277,111.277,245599993.0
2005-08-31 06:57:00,111.298,111.321,111.288,111.315,287899999.0
2005-08-31 06:58:00,111.315,111.319,111.267,111.269,224399996.0
2005-08-31 06:59:00,111.277,111.279,111.266,111.268,248899998.0
2005-08-31 07:00:00,111.278,111.313,111.278,111.282,300500003.0
2005-08-31 07:01:00,111.288,111.314,111.285,111.3,235899998.0
2005-08-31 07:02:00,111.297,111.321,111.274,111.274,296899996.0
2005-08-31 07:03:00,111.258,111.305,111.251,111.26,335899998.0
2005-08-31 07:04:00,111.26,111.287,111.247,111.249,193100001.0
2005-08-31 07:05:00,111.239,111.284,111.239,111.26,166200001.0
2005-08-31 07:06:00,111.285,111.292,111.251,111.267,221600000.0
2005-08-31 07:07:00,111.275,111.28,111.253,111.263,220300003.0
2005-08-31 07:08:00,111.243,111.288,111.243,111.271,265900002.0
2005-08-31 07:09:00,111.263,111.29,111.258,111.282,239100004.0
2005-08-31 07:10:00,111.258,111.29,111.253,111.258,281000001.0
2005-08-31 07:11:00,111.261,111.273,111.251,111.255,338300004.0
2005-08-31 07:12:00,111.268,111.272,111.245,111.253,170499999.0
2005-08-31 07:13:00,111.247,111.274,111.247,111.252,268699999.0
2005-08-31 07:14:00,111.275,111.284,111.263,111.267,218100002.0
2005-08-31 07:15:00,111.28,111.28,111.255,111.259,113999999.0
2005-08-31 07:16:00,111.27,111.27,111.253,111.26,152599999.0
2005-08-31 07:17:00,111.268,111.275,111.259,111.268,197899998.0
2005-08-31 07:18:00,111.275,111.3,111.259,111.293,362199996.0
2005-08-31 07:19:00,111.302,111.304,111.263,111.275,177100000.0
2005-08-31 07:20:00,111.267,111.273,111.267,111.273,199799997.0
2005-08-31 07:21:00,111.268,111.298,111.258,111.286,260000004.0
2005-08-31 07:22:00,111.273,111.3,111.266,111.294,151799999.0
2005-08-31 07:23:00,111.272,111.298,111.272,111.298,201800001.0
2005-08-31 07:24:00,111.291,111.309,111.284,111.301,187800001.0
2005-08-31 07:25:00,111.288,111.307,111.275,111.284,140099998.0
2005-08-31 07:26:00,111.307,111.316,111.294,111.304,137500001.0
2005-08-31 07:27:00,111.287,111.322,111.287,111.306,458800004.0
2005-08-31 07:28:00,111.3,111.305,111.284,111.291,161399997.0
2005-08-31 07:29:00,111.309,111.32,111.291,111.312,83300001.0
2005-08-31 07:30:00,111.32,111.336,111.308,111.313,285299996.0
2005-08-31 07:31:00,111.32,111.345,111.311,111.332,254500003.0
2005-08-31 07:32:00,111.313,111.348,111.31,111.348,273399993.0
2005-08-31 07:33:00,111.34,111.34,111.3,111.3,187000003.0
2005-08-31 07:34:00,111.297,111.331,111.295,111.317,286300000.0
2005-08-31 07:35:00,111.305,111.317,111.305,111.316,115900003.0
2005-08-31 07:36:00,111.307,111.313,111.304,111.313,167100000.0
2005-08-31 07:37:00,111.308,111.338,111.307,111.32,462999990.0
2005-08-31 07:38:00,111.298,111.345,111.298,111.345,276800000.0
2005-08-31 07:39:00,111.293,111.318,111.281,111.318,184599997.0
2005-08-31 07:40:00,111.287,111.287,111.257,111.257,89299999.0
2005-08-31 07:41:00,111.247,111.306,111.242,111.306,362999997.0
2005-08-31 07:42:00,111.238,111.266,111.238,111.257,206800001.0
2005-08-31 07:43:00,111.255,111.267,111.242,111.264,278299996.0
2005-08-31 07:44:00,111.252,111.262,111.251,111.253,290900002.0
2005-08-31 07:45:00,111.257,111.269,111.245,111.259,143999999.0
2005-08-31 07:46:00,111.26,111.265,111.247,111.25,290100002.0
2005-08-31 07:47:00,111.255,111.274,111.251,111.263,127300003.0
2005-08-31 07:48:00,111.275,111.276,111.255,111.255,171600000.0
2005-08-31 07:49:00,111.255,111.287,111.251,111.284,129999999.0
2005-08-31 07:50:00,111.285,111.291,111.261,111.279,292600000.0
2005-08-31 07:51:00,111.302,111.307,111.271,111.285,225100003.0
2005-08-31 07:52:00,111.288,111.317,111.283,111.316,209699994.0
2005-08-31 07:53:00,111.295,111.303,111.275,111.282,187100001.0
2005-08-31 07:54:00,111.276,111.29,111.264,111.278,210700000.0
2005-08-31 07:55:00,111.279,111.291,111.279,111.281,268400001.0
2005-08-31 07:56:00,111.3,111.309,111.279,111.296,339399990.0
2005-08-31 07:57:00,111.297,111.312,111.297,111.305,258000002.0
2005-08-31 07:58:00,111.304,111.322,111.302,111.322,323299999.0
2005-08-31 07:59:00,111.321,111.321,111.305,111.306,195699998.0
2005-08-31 08:00:00,111.298,111.302,111.281,111.281,237700003.0
2005-08-31 08:01:00,111.273,111.304,111.27,111.3,464700006.0
2005-08-31 08:02:00,111.282,111.289,111.243,111.251,211599996.0
2005-08-31 08:03:00,111.25,111.285,111.246,111.262,132900003.0
2005-08-31 08:04:00,111.262,111.279,111.261,111.261,158999999.0
2005-08-31 08:05:00,111.271,111.275,111.259,111.263,211800006.0
2005-08-31 08:06:00,111.266,111.285,111.254,111.261,318699999.0
2005-08-31 08:07:00,111.26,111.276,111.246,111.265,190599998.0
2005-08-31 08:08:00,111.28,111.282,111.254,111.266,294700001.0
2005-08-31 08:09:00,111.258,111.276,111.246,111.276,152200001.0
2005-08-31 08:10:00,111.27,111.282,111.259,111.276,127999995.0
2005-08-31 08:11:00,111.28,111.29,111.279,111.28,223600002.0
2005-08-31 08:12:00,111.275,111.286,111.262,111.275,287999999.0
2005-08-31 08:13:00,111.271,111.277,111.254,111.275,295200002.0
2005-08-31 08:14:00,111.29,111.3,111.267,111.293,223099996.0
2005-08-31 08:15:00,111.296,111.325,111.29,111.319,258500006.0
2005-08-31 08:16:00,111.314,111.327,111.307,111.322,193200002.0
2005-08-31 08:17:00,111.322,111.341,111.319,111.332,221500000.0
2005-08-31 08:18:00,111.328,111.352,111.326,111.352,203199999.0
2005-08-31 08:19:00,111.345,111.362,111.345,111.359,274799996.0
2005-08-31 08:20:00,111.357,111.362,111.329,111.33,80599998.0
2005-08-31 08:21:00,111.335,111.335,111.319,111.319,113199997.0
2005-08-31 08:22:00,111.31,111.325,111.307,111.318,241000004.0
2005-08-31 08:23:00,111.298,111.317,111.295,111.314,345699997.0
2005-08-31 08:24:00,111.321,111.327,111.302,111.326,285800002.0
2005-08-31 08:25:00,111.34,111.34,111.318,111.335,355900001.0
2005-08-31 08:26:00,111.332,111.348,111.332,111.348,168799997.0
2005-08-31 08:27:00,111.347,111.372,111.344,111.36,185600004.0
2005-08-31 08:28:00,111.33,111.37,111.309,111.37,242999997.0
2005-08-31 08:29:00,111.344,111.379,111.344,111.379,208099996.0
2005-08-31 08:30:00,111.371,111.378,111.348,111.369,233100003.0
2005-08-31 08:31:00,111.363,111.378,111.362,111.362,368100002.0
2005-08-31 08:32:00,111.351,111.372,111.34,111.349,321499997.0
2005-08-31 08:33:00,111.366,111.366,111.356,111.366,234800005.0
2005-08-31 08:34:00,111.375,111.38,111.33,111.354,392199999.0
2005-08-31 08:35:00,111.37,111.374,111.35,111.354,91100001.0
2005-08-31 08:36:00,111.35,111.368,111.35,111.364,230799998.0
2005-08-31 08:37:00,111.338,111.361,111.336,111.346,242499998.0
2005-08-31 08:38:00,111.34,111.361,111.331,111.347,200300001.0
2005-08-31 08:39:00,111.343,111.357,111.33,111.352,164600000.0
2005-08-31 08:40:00,111.338,111.338,111.309,111.315,379000001.0
2005-08-31 08:41:00,111.311,111.311,111.271,111.287,339300005.0
2005-08-31 08:42:00,111.298,111.32,111.298,111.315,126600002.0
2005-08-31 08:43:00,111.327,111.334,111.318,111.323,287200001.0
2005-08-31 08:44:00,111.322,111.337,111.322,111.331,227900002.0
2005-08-31 08:45:00,111.354,111.366,111.342,111.349,306799993.0
2005-08-31 08:46:00,111.35,111.357,111.339,111.346,175599997.0
2005-08-31 08:47:00,111.355,111.371,111.345,111.345,330000001.0
2005-08-31 08:48:00,111.336,111.362,111.326,111.361,164900001.0
2005-08-31 08:49:00,111.35,111.373,111.34,111.342,384400000.0
2005-08-31 08:50:00,111.34,111.362,111.333,111.345,165199998.0
2005-08-31 08:51:00,111.338,111.36,111.325,111.341,227199999.0
2005-08-31 08:52:00,111.35,111.355,111.328,111.331,263799997.0
2005-08-31 08:53:00,111.344,111.367,111.336,111.336,406000001.0
2005-08-31 08:54:00,111.347,111.368,111.347,111.368,304800005.0
2005-08-31 08:55:00,111.375,111.397,111.375,111.394,335400007.0
2005-08-31 08:56:00,111.383,111.388,111.38,111.385,173400000.0
2005-08-31 08:57:00,111.39,111.407,111.385,111.394,168499999.0
2005-08-31 08:58:00,111.403,111.403,111.388,111.401,173299998.0
2005-08-31 08:59:00,111.417,111.421,111.389,111.389,205399999.0
2005-08-31 09:00:00,111.378,111.39,111.367,111.367,280799999.0
2005-08-31 09:01:00,111.36,111.384,111.356,111.366,257699996.0
2005-08-31 09:02:00,111.375,111.376,111.347,111.36,281200004.0
2005-08-31 09:03:00,111.354,111.376,111.352,111.352,267299998.0
2005-08-31 09:04:00,111.362,111.367,111.335,111.335,130300000.0
2005-08-31 09:05:00,111.342,111.363,111.334,111.348,436799999.0
2005-08-31 09:06:00,111.347,111.36,111.329,111.342,341200000.0
2005-08-31 09:07:00,111.338,111.353,111.32,111.335,320499997.0
2005-08-31 09:08:00,111.344,111.364,111.333,111.333,276199998.0
2005-08-31 09:09:00,111.32,111.347,111.311,111.347,371000004.0
2005-08-31 09:10:00,111.32,111.347,111.32,111.335,351699998.0
2005-08-31 09:11:00,111.337,111.35,111.326,111.345,246500003.0
2005-08-31 09:12:00,111.344,111.385,111.344,111.377,267499998.0
2005-08-31 09:13:00,111.397,111.397,111.106,111.342,197799999.0
2005-08-31 09:14:00,111.42,111.433,111.38,111.413,238199999.0
2005-08-31 09:15:00,111.43,111.43,111.414,111.423,218099999.0
2005-08-31 09:16:00,111.4,111.422,111.386,111.422,137900001.0
2005-08-31 09:17:00,111.445,111.461,111.445,111.445,185100000.0
2005-08-31 09:18:00,111.432,111.437,111.404,111.415,296499994.0
2005-08-31 09:19:00,111.403,111.409,111.394,111.403,145800003.0
2005-08-31 09:20:00,111.407,111.417,111.384,111.387,167100002.0
2005-08-31 09:21:00,111.41,111.412,111.39,111.39,249100001.0
2005-08-31 09:22:00,111.409,111.414,111.397,111.401,311600001.0
2005-08-31 09:23:00,111.415,111.426,111.39,111.39,160600002.0
2005-08-31 09:24:00,111.415,111.433,111.415,111.43,122700002.0
2005-08-31 09:25:00,111.44,111.48,111.44,111.471,314599995.0
2005-08-31 09:26:00,111.46,111.46,111.395,111.398,256400002.0
2005-08-31 09:27:00,111.403,111.454,111.401,111.435,152800001.0
2005-08-31 09:28:00,111.45,111.452,111.426,111.426,207299999.0
2005-08-31 09:29:00,111.421,111.429,111.384,111.408,405099993.0
2005-08-31 09:30:00,111.415,111.439,111.403,111.426,125299995.0
2005-08-31 09:31:00,111.435,111.445,111.42,111.427,345099992.0
2005-08-31 09:32:00,111.436,111.441,111.432,111.437,115600002.0
2005-08-31 09:33:00,111.434,111.434,111.408,111.422,212599995.0
2005-08-31 09:34:00,111.415,111.415,111.404,111.414,291499999.0
2005-08-31 09:35:00,111.435,111.438,111.414,111.422,176599998.0
2005-08-31 09:36:00,111.415,111.423,111.394,111.411,151200002.0
2005-08-31 09:37:00,111.402,111.423,111.396,111.418,267100010.0
2005-08-31 09:38:00,111.425,111.425,111.399,111.414,226799998.0
2005-08-31 09:39:00,111.407,111.417,111.401,111.401,229000001.0
2005-08-31 09:40:00,111.41,111.415,111.389,111.413,200099999.0
2005-08-31 09:41:00,111.383,111.4,111.374,111.39,230200001.0
2005-08-31 09:42:00,111.394,111.418,111.391,111.418,218300002.0
2005-08-31 09:43:00,111.427,111.427,111.389,111.404,227799994.0
2005-08-31 09:44:00,111.41,111.415,111.348,111.348,201499999.0
2005-08-31 09:45:00,111.346,111.352,111.336,111.348,152999998.0
2005-08-31 09:46:00,111.357,111.357,111.331,111.34,206099998.0
2005-08-31 09:47:00,111.338,111.358,111.335,111.358,145199998.0
2005-08-31 09:48:00,111.362,111.374,111.342,111.361,263900003.0
2005-08-31 09:49:00,111.345,111.364,111.339,111.348,303799999.0
2005-08-31 09:50:00,111.358,111.368,111.352,111.367,172600001.0
2005-08-31 09:51:00,111.356,111.376,111.344,111.375,227699997.0
2005-08-31 09:52:00,111.363,111.385,111.356,111.381,194999997.0
2005-08-31 09:53:00,111.38,111.403,111.37,111.403,126000000.0
2005-08-31 09:54:00,111.4,111.404,111.361,111.363,168500004.0
2005-08-31 09:55:00,111.368,111.368,111.352,111.367,190799999.0
2005-08-31 09:56:00,111.377,111.384,111.352,111.373,215599999.0
2005-08-31 09:57:00,111.375,111.384,111.368,111.38,215099996.0
2005-08-31 09:58:00,111.386,111.397,111.375,111.375,316100003.0
2005-08-31 09:59:00,111.364,111.395,111.364,111.395,237100004.0
2005-08-31 10:00:00,111.4,111.4,111.07,111.356,236699999.0
2005-08-31 10:01:00,111.4,111.414,111.392,111.397,340199999.0
2005-08-31 10:02:00,111.378,111.411,111.365,111.405,276499998.0
2005-08-31 10:03:00,111.4,111.403,111.368,111.38,157500004.0
2005-08-31 10:04:00,111.397,111.407,111.379,111.392,257100004.0
2005-08-31 10:05:00,111.422,111.426,111.4,111.417,229300000.0
2005-08-31 10:06:00,111.421,111.424,111.406,111.409,279700002.0
2005-08-31 10:07:00,111.39,111.417,111.376,111.406,271199993.0
2005-08-31 10:08:00,111.413,111.414,111.377,111.4,166400003.0
2005-08-31 10:09:00,111.403,111.419,111.384,111.404,145700001.0
2005-08-31 10:10:00,111.408,111.408,111.372,111.386,451600002.0
2005-08-31 10:11:00,111.386,111.386,111.356,111.383,265399997.0
2005-08-31 10:12:00,111.383,111.401,111.383,111.392,177600002.0
2005-08-31 10:13:00,111.373,111.395,111.367,111.388,209800005.0
2005-08-31 10:14:00,111.38,111.402,111.377,111.402,215200000.0
2005-08-31 10:15:00,111.388,111.412,111.38,111.403,251199998.0
2005-08-31 10:16:00,111.398,111.411,111.391,111.399,182799996.0
2005-08-31 10:17:00,111.392,111.422,111.386,111.41,252199997.0
2005-08-31 10:18:00,111.401,111.401,111.371,111.38,314100000.0
2005-08-31 10:19:00,111.371,111.39,111.371,111.378,252599999.0
2005-08-31 10:20:00,111.395,111.402,111.384,111.387,302700002.0
2005-08-31 10:21:00,111.378,111.386,111.36,111.386,252799995.0
2005-08-31 10:22:00,111.39,111.405,111.378,111.405,335700005.0
2005-08-31 10:23:00,111.398,111.399,111.368,111.375,282600002.0
2005-08-31 10:24:00,111.353,111.37,111.333,111.363,116599997.0
2005-08-31 10:25:00,111.374,111.38,111.35,111.38,227599996.0
2005-08-31 10:26:00,111.368,111.386,111.348,111.381,291300000.0
2005-08-31 10:27:00,111.366,111.381,111.356,111.37,258000003.0
2005-08-31 10:28:00,111.363,111.363,111.333,111.352,72500001.0
2005-08-31 10:29:00,111.333,111.351,111.333,111.349,305799994.0
2005-08-31 10:30:00,111.355,111.355,111.317,111.325,126200001.0
2005-08-31 10:31:00,111.345,111.354,111.329,111.336,319400001.0
2005-08-31 10:32:00,111.349,111.349,111.323,111.332,244899999.0
2005-08-31 10:33:00,111.342,111.361,111.328,111.342,374599998.0
2005-08-31 10:34:00,111.329,111.335,111.315,111.335,240700000.0
2005-08-31 10:35:00,111.338,111.338,111.301,111.327,260900003.0
2005-08-31 10:36:00,111.3,111.328,111.287,111.316,311499995.0
2005-08-31 10:37:00,111.329,111.335,111.3,111.319,232199996.0
2005-08-31 10:38:00,111.325,111.343,111.309,111.343,223300003.0
2005-08-31 10:39:00,111.341,111.357,111.309,111.357,263899997.0
2005-08-31 10:40:00,111.364,111.364,111.345,111.354,145100002.0
2005-08-31 10:41:00,111.356,111.37,111.331,111.37,235500005.0
2005-08-31 10:42:00,111.368,111.406,111.358,111.406,258300003.0
2005-08-31 10:43:00,111.386,111.396,111.374,111.383,323299997.0
2005-08-31 10:44:00,111.404,111.409,111.391,111.395,341799997.0
2005-08-31 10:45:00,111.398,111.413,111.384,111.406,171499996.0
2005-08-31 10:46:00,111.38,111.405,111.38,111.393,203899998.0
2005-08-31 10:47:00,111.385,111.397,111.369,111.391,231200002.0
2005-08-31 10:48:00,111.398,111.404,111.381,111.388,297299995.0
2005-08-31 10:49:00,111.388,111.399,111.374,111.399,114399998.0
2005-08-31 10:50:00,111.398,111.399,111.359,111.399,172099997.0
2005-08-31 10:51:00,111.395,111.399,111.377,111.391,354200000.0
2005-08-31 10:52:00,111.383,111.394,111.363,111.387,264199997.0
2005-08-31 10:53:00,111.393,111.402,111.379,111.402,192799998.0
2005-08-31 10:54:00,111.391,111.405,111.369,111.405,261800000.0
2005-08-31 10:55:00,111.389,111.404,111.378,111.387,382600000.0
2005-08-31 10:56:00,111.39,111.403,111.378,111.389,450300008.0
2005-08-31 10:57:00,111.37,111.41,111.369,111.41,198600000.0
2005-08-31 10:58:00,111.41,111.41,111.357,111.388,227699997.0
2005-08-31 10:59:00,111.408,111.414,111.395,111.401,216900002.0
2005-08-31 11:00:00,111.411,111.411,111.402,111.402,338399993.0
2005-08-31 11:01:00,111.403,111.411,111.403,111.407,267200002.0
2005-08-31 11:02:00,111.402,111.402,111.379,111.392,210300002.0
2005-08-31 11:03:00,111.392,111.396,111.385,111.396,264599995.0
2005-08-31 11:04:00,111.408,111.408,111.355,111.392,526100004.0
2005-08-31 11:05:00,111.392,111.403,111.392,111.396,185500000.0
2005-08-31 11:06:00,111.41,111.41,111.389,111.405,213000004.0
2005-08-31 11:07:00,111.388,111.416,111.383,111.392,421599992.0
2005-08-31 11:08:00,111.387,111.399,111.37,111.382,208600001.0
2005-08-31 11:09:00,111.387,111.393,111.374,111.391,232799999.0
2005-08-31 11:10:00,111.378,111.405,111.368,111.397,203399998.0
2005-08-31 11:11:00,111.402,111.411,111.375,111.375,207399997.0
2005-08-31 11:12:00,111.39,111.419,111.366,111.405,363699999.0
2005-08-31 11:13:00,111.4,111.408,111.4,111.408,253399998.0
2005-08-31 11:14:00,111.414,111.423,111.414,111.423,175700002.0
2005-08-31 11:15:00,111.415,111.448,111.414,111.421,360500002.0
2005-08-31 11:16:00,111.432,111.44,111.415,111.415,145399998.0
2005-08-31 11:17:00,111.414,111.423,111.414,111.423,222099997.0
2005-08-31 11:18:00,111.437,111.46,111.437,111.457,174999998.0
2005-08-31 11:19:00,111.445,111.473,111.44,111.455,160800002.0
2005-08-31 11:20:00,111.452,111.471,111.438,111.438,275599997.0
2005-08-31 11:21:00,111.438,111.463,111.438,111.448,123900003.0
2005-08-31 11:22:00,111.447,111.455,111.419,111.428,152500002.0
2005-08-31 11:23:00,111.438,111.45,111.422,111.422,247500006.0
2005-08-31 11:24:00,111.395,111.395,111.36,111.372,136500002.0
2005-08-31 11:25:00,111.372,111.42,111.371,111.418,230000000.0
2005-08-31 11:26:00,111.397,111.42,111.384,111.407,195600000.0
2005-08-31 11:27:00,111.42,111.422,111.398,111.422,333600001.0
2005-08-31 11:28:00,111.432,111.44,111.411,111.424,215999997.0
2005-08-31 11:29:00,111.453,111.454,111.423,111.424,154400003.0
2005-08-31 11:30:00,111.423,111.431,111.415,111.415,270299998.0
2005-08-31 11:31:00,111.422,111.434,111.422,111.422,143899997.0
2005-08-31 11:32:00,111.388,111.429,111.379,111.429,299300000.0
2005-08-31 11:33:00,111.435,111.443,111.416,111.443,191499999.0
2005-08-31 11:34:00,111.443,111.443,111.412,111.418,146399998.0
2005-08-31 11:35:00,111.44,111.449,111.394,111.429,274300006.0
2005-08-31 11:36:00,111.408,111.445,111.405,111.445,271800000.0
2005-08-31 11:37:00,111.425,111.437,111.405,111.431,219700002.0
2005-08-31 11:38:00,111.407,111.416,111.382,111.402,187499999.0
2005-08-31 11:39:00,111.427,111.427,111.398,111.404,170099997.0
2005-08-31 11:40:00,111.41,111.419,111.401,111.419,158300003.0
2005-08-31 11:41:00,111.417,111.417,111.377,111.4,325300003.0
2005-08-31 11:42:00,111.41,111.41,111.374,111.382,218699999.0
2005-08-31 11:43:00,111.411,111.411,111.35,111.35,208799995.0
2005-08-31 11:44:00,111.375,111.41,111.375,111.401,117900000.0
2005-08-31 11:45:00,111.412,111.421,111.387,111.421,379000007.0
2005-08-31 11:46:00,111.42,111.422,111.397,111.406,470899992.0
2005-08-31 11:47:00,111.415,111.416,111.386,111.398,247499997.0
2005-08-31 11:48:00,111.395,111.424,111.374,111.424,364599998.0
2005-08-31 11:49:00,111.413,111.421,111.383,111.421,197200004.0
2005-08-31 11:50:00,111.413,111.441,111.406,111.43,229500003.0
2005-08-31 11:51:00,111.423,111.499,111.423,111.493,222800002.0
2005-08-31 11:52:00,111.52,111.542,111.52,111.535,183499999.0
2005-08-31 11:53:00,111.535,111.544,111.513,111.513,322000002.0
2005-08-31 11:54:00,111.51,111.567,111.5,111.565,146200002.0
2005-08-31 11:55:00,111.55,111.557,111.532,111.554,353399997.0
2005-08-31 11:56:00,111.545,111.545,111.51,111.527,379600003.0
2005-08-31 11:57:00,111.515,111.556,111.515,111.551,210900003.0
2005-08-31 11:58:00,111.558,111.558,111.546,111.555,228500004.0
2005-08-31 11:59:00,111.518,111.542,111.502,111.502,239200003.0
2005-08-31 12:00:00,111.545,111.559,111.527,111.553,265200007.0
2005-08-31 12:01:00,111.545,111.56,111.528,111.559,300399994.0
2005-08-31 12:02:00,111.553,111.553,111.523,111.546,266200002.0
2005-08-31 12:03:00,111.567,111.567,111.524,111.529,244299996.0
2005-08-31 12:04:00,111.567,111.567,111.553,111.557,229900007.0
2005-08-31 12:05:00,111.556,111.556,111.522,111.534,145799999.0
2005-08-31 12:06:00,111.563,111.563,111.53,111.555,363400000.0
2005-08-31 12:07:00,111.567,111.567,111.544,111.551,223800000.0
2005-08-31 12:08:00,111.528,111.543,111.518,111.543,299200003.0
2005-08-31 12:09:00,111.541,111.541,111.494,111.51,227499999.0
2005-08-31 12:10:00,111.544,111.548,111.543,111.548,99499998.0
2005-08-31 12:11:00,111.546,111.546,111.462,111.493,487799999.0
2005-08-31 12:12:00,111.54,111.551,111.522,111.551,214599996.0
2005-08-31 12:13:00,111.548,111.548,111.519,111.538,294799998.0
2005-08-31 12:14:00,111.533,111.539,111.494,111.539,508299993.0
2005-08-31 12:15:00,111.532,111.539,111.511,111.529,268499996.0
2005-08-31 12:16:00,111.539,111.549,111.497,111.509,249399998.0
2005-08-31 12:17:00,111.523,111.523,111.503,111.523,202600003.0
2005-08-31 12:18:00,111.53,111.53,111.485,111.517,172799998.0
2005-08-31 12:19:00,111.523,111.524,111.504,111.524,267999999.0
2005-08-31 12:20:00,111.507,111.533,111.485,111.533,219699999.0
2005-08-31 12:21:00,111.495,111.524,111.483,111.524,277299997.0
2005-08-31 12:22:00,111.518,111.518,111.495,111.507,88200003.0
2005-08-31 12:23:00,111.518,111.529,111.507,111.511,374799995.0
2005-08-31 12:24:00,111.496,111.513,111.485,111.493,207800002.0
2005-08-31 12:25:00,111.476,111.528,111.476,111.528,282799999.0
2005-08-31 12:26:00,111.538,111.538,111.472,111.509,342099997.0
2005-08-31 12:27:00,111.522,111.522,111.444,111.448,253699997.0
2005-08-31 12:28:00,111.517,111.531,111.512,111.531,264900000.0
2005-08-31 12:29:00,111.505,111.541,111.493,111.541,193400001.0
2005-08-31 12:30:00,111.532,111.546,111.521,111.539,202599998.0
2005-08-31 12:31:00,111.545,111.558,111.545,111.558,60500000.0
2005-08-31 12:32:00,111.555,111.555,111.526,111.526,275200003.0
2005-08-31 12:33:00,111.532,111.564,111.531,111.556,146600001.0
2005-08-31 12:34:00,111.553,111.559,111.528,111.529,262100000.0
2005-08-31 12:35:00,111.56,111.56,111.538,111.546,212499996.0
2005-08-31 12:36:00,111.574,111.638,111.574,111.633,337300000.0
2005-08-31 12:37:00,111.627,111.655,111.627,111.633,446000006.0
2005-08-31 12:38:00,111.655,111.659,111.625,111.64,317499999.0
2005-08-31 12:39:00,111.648,111.648,111.629,111.638,194900005.0
2005-08-31 12:40:00,111.633,111.639,111.612,111.628,311900004.0
2005-08-31 12:41:00,111.64,111.64,111.611,111.635,203799998.0
2005-08-31 12:42:00,111.638,111.658,111.629,111.654,376600001.0
2005-08-31 12:43:00,111.644,111.656,111.631,111.646,215900001.0
2005-08-31 12:44:00,111.673,111.717,111.673,111.693,282199996.0
2005-08-31 12:45:00,111.704,111.705,111.689,111.689,256900002.0
2005-08-31 12:46:00,111.682,111.687,111.658,111.686,412699998.0
2005-08-31 12:47:00,111.69,111.704,111.675,111.69,343599999.0
2005-08-31 12:48:00,111.695,111.705,111.693,111.704,285999999.0
2005-08-31 12:49:00,111.688,111.688,111.675,111.675,373100002.0
2005-08-31 12:50:00,111.655,111.684,111.655,111.673,223100002.0
2005-08-31 12:51:00,111.677,111.681,111.674,111.681,238299996.0
2005-08-31 12:52:00,111.7,111.709,111.7,111.7,156100002.0
2005-08-31 12:53:00,111.708,111.708,111.688,111.703,195899998.0
2005-08-31 12:54:00,111.682,111.693,111.664,111.693,299100000.0
2005-08-31 12:55:00,111.689,111.689,111.658,111.675,281100004.0
2005-08-31 12:56:00,111.683,111.689,111.681,111.685,200300000.0
2005-08-31 12:57:00,111.68,111.683,111.657,111.678,288700003.0
2005-08-31 12:58:00,111.685,111.694,111.676,111.688,270100001.0
2005-08-31 12:59:00,111.691,111.728,111.68,111.728,317499993.0
2005-08-31 13:00:00,111.716,111.716,111.675,111.708,143700001.0
2005-08-31 13:01:00,111.719,111.725,111.713,111.722,270000000.0
2005-08-31 13:02:00,111.724,111.728,111.702,111.702,165699998.0
2005-08-31 13:03:00,111.694,111.694,111.67,111.673,226699997.0
2005-08-31 13:04:00,111.694,111.706,111.692,111.692,187399998.0
2005-08-31 13:05:00,111.674,111.674,111.637,111.637,228699997.0
2005-08-31 13:06:00,111.66,111.66,111.627,111.656,134200001.0
2005-08-31 13:07:00,111.62,111.649,111.62,111.634,76300001.0
2005-08-31 13:08:00,111.665,111.669,111.633,111.661,329900001.0
2005-08-31 13:09:00,111.655,111.655,111.631,111.634,137899997.0
2005-08-31 13:10:00,111.665,111.665,111.637,111.651,130100000.0
2005-08-31 13:11:00,111.64,111.64,111.617,111.625,79300000.0
2005-08-31 13:12:00,111.63,111.642,111.623,111.638,234700002.0
2005-08-31 13:13:00,111.645,111.656,111.64,111.643,311000002.0
2005-08-31 13:14:00,111.637,111.659,111.625,111.659,234000000.0
2005-08-31 13:15:00,111.663,111.663,111.632,111.643,162699999.0
2005-08-31 13:16:00,111.64,111.654,111.625,111.625,217200005.0
2005-08-31 13:17:00,111.631,111.64,111.593,111.64,133400000.0
2005-08-31 13:18:00,111.636,111.641,111.611,111.641,276999995.0
2005-08-31 13:19:00,111.628,111.649,111.61,111.641,73099999.0
2005-08-31 13:20:00,111.62,111.62,111.584,111.62,180899998.0
2005-08-31 13:21:00,111.622,111.622,111.6,111.616,93999999.0
2005-08-31 13:22:00,111.625,111.629,111.59,111.61,202800000.0
2005-08-31 13:23:00,111.629,111.633,111.618,111.624,207900002.0
2005-08-31 13:24:00,111.636,111.636,111.606,111.619,146800003.0
2005-08-31 13:25:00,111.616,111.618,111.601,111.618,139100001.0
2005-08-31 13:26:00,111.625,111.639,111.625,111.637,124500001.0
2005-08-31 13:27:00,111.66,111.67,111.637,111.645,300000000.0
2005-08-31 13:28:00,111.69,111.701,111.676,111.685,295700001.0
2005-08-31 13:29:00,111.69,111.692,111.667,111.69,200800000.0
2005-08-31 13:30:00,111.672,111.68,111.655,111.68,334299999.0
2005-08-31 13:31:00,111.655,111.739,111.641,111.739,82000000.0
2005-08-31 13:32:00,111.755,111.769,111.741,111.741,449700005.0
2005-08-31 13:33:00,111.75,111.75,111.7,111.7,348400003.0
2005-08-31 13:34:00,111.686,111.686,111.632,111.632,333700009.0
2005-08-31 13:35:00,111.6,111.608,111.571,111.571,228199998.0
2005-08-31 13:36:00,111.555,111.568,111.525,111.551,141800002.0
2005-08-31 13:37:00,111.568,111.577,111.551,111.56,228900002.0
2005-08-31 13:38:00,111.555,111.563,111.545,111.552,205299996.0
2005-08-31 13:39:00,111.558,111.558,111.546,111.557,271199999.0
2005-08-31 13:40:00,111.557,111.557,111.519,111.533,447200006.0
2005-08-31 13:41:00,111.523,111.537,111.497,111.497,262400003.0
2005-08-31 13:42:00,111.53,111.535,111.517,111.533,406600005.0
2005-08-31 13:43:00,111.53,111.551,111.526,111.55,170200001.0
2005-08-31 13:44:00,111.565,111.576,111.542,111.574,449900005.0
2005-08-31 13:45:00,111.574,111.59,111.553,111.59,325899999.0
2005-08-31 13:46:00,111.607,111.621,111.604,111.605,228799997.0
2005-08-31 13:47:00,111.607,111.607,111.57,111.575,237199993.0
2005-08-31 13:48:00,111.561,111.561,111.527,111.549,198600006.0
2005-08-31 13:49:00,111.544,111.555,111.526,111.545,248200001.0
2005-08-31 13:50:00,111.55,111.555,111.529,111.535,172600000.0
2005-08-31 13:51:00,111.54,111.549,111.533,111.54,227199996.0
2005-08-31 13:52:00,111.55,111.559,111.546,111.549,288699998.0
2005-08-31 13:53:00,111.534,111.55,111.504,111.51,264800000.0
2005-08-31 13:54:00,111.557,111.599,111.557,111.597,330599998.0
2005-08-31 13:55:00,111.595,111.595,111.575,111.591,220100000.0
2005-08-31 13:56:00,111.583,111.592,111.546,111.563,315900000.0
2005-08-31 13:57:00,111.6,111.604,111.579,111.584,182700001.0
2005-08-31 13:58:00,111.596,111.596,111.579,111.579,185800004.0
2005-08-31 13:59:00,111.552,111.587,111.537,111.585,182299999.0
2005-08-31 14:00:00,111.593,111.593,111.552,111.565,214700001.0
2005-08-31 14:01:00,111.57,111.603,111.557,111.596,293299994.0
2005-08-31 14:02:00,111.584,111.584,111.545,111.565,257399998.0
2005-08-31 14:03:00,111.583,111.594,111.565,111.594,413999999.0
2005-08-31 14:04:00,111.575,111.599,111.553,111.59,178399999.0
2005-08-31 14:05:00,111.583,111.583,111.548,111.56,367300003.0
2005-08-31 14:06:00,111.555,111.555,111.505,111.522,139499999.0
2005-08-31 14:07:00,111.54,111.545,111.515,111.515,242599999.0
2005-08-31 14:08:00,111.512,111.514,111.479,111.5,237500000.0
2005-08-31 14:09:00,111.51,111.51,111.479,111.49,513599998.0
2005-08-31 14:10:00,111.488,111.513,111.478,111.501,429400000.0
2005-08-31 14:11:00,111.485,111.512,111.469,111.512,257000002.0
2005-08-31 14:12:00,111.497,111.503,111.459,111.482,177700002.0
2005-08-31 14:13:00,111.512,111.523,111.512,111.514,301899998.0
2005-08-31 14:14:00,111.508,111.512,111.485,111.495,331800004.0
2005-08-31 14:15:00,111.528,111.541,111.528,111.531,294599999.0
2005-08-31 14:16:00,111.528,111.53,111.499,111.512,268800004.0
2005-08-31 14:17:00,111.5,111.528,111.49,111.519,235599999.0
2005-08-31 14:18:00,111.516,111.541,111.501,111.541,339000002.0
2005-08-31 14:19:00,111.535,111.535,111.465,111.514,322100001.0
2005-08-31 14:20:00,111.538,111.544,111.519,111.544,149600002.0
2005-08-31 14:21:00,111.535,111.541,111.478,111.541,197699999.0
2005-08-31 14:22:00,111.56,111.566,111.516,111.549,317400001.0
2005-08-31 14:23:00,111.555,111.579,111.544,111.571,393200004.0
2005-08-31 14:24:00,111.555,111.566,111.529,111.56,300899998.0
2005-08-31 14:25:00,111.566,111.571,111.546,111.571,248199997.0
2005-08-31 14:26:00,111.563,111.569,111.535,111.569,245099999.0
2005-08-31 14:27:00,111.576,111.583,111.573,111.582,212000001.0
2005-08-31 14:28:00,111.585,111.611,111.585,111.611,230500001.0
2005-08-31 14:29:00,111.598,111.598,111.561,111.569,89200002.0
2005-08-31 14:30:00,111.593,111.626,111.559,111.626,365299997.0
2005-08-31 14:31:00,111.628,111.628,111.608,111.615,343900001.0
2005-08-31 14:32:00,111.601,111.601,111.591,111.591,51900001.0
2005-08-31 14:33:00,111.557,111.557,111.52,111.521,152600001.0
2005-08-31 14:34:00,111.532,111.539,111.473,111.473,207399996.0
2005-08-31 14:35:00,111.512,111.53,111.489,111.53,240700006.0
2005-08-31 14:36:00,111.54,111.54,111.036,111.036,274500002.0
2005-08-31 14:37:00,111.48,111.501,111.48,111.501,209800001.0
2005-08-31 14:38:00,111.483,111.483,111.45,111.451,106899998.0
2005-08-31 14:39:00,111.44,111.44,111.421,111.421,172600003.0
2005-08-31 14:40:00,111.42,111.42,111.105,111.342,193600000.0
2005-08-31 14:41:00,111.365,111.365,111.019,111.019,173599995.0
2005-08-31 14:42:00,111.407,111.433,111.407,111.42,195699997.0
2005-08-31 14:43:00,111.422,111.424,111.381,111.423,354500004.0
2005-08-31 14:44:00,111.408,111.442,111.398,111.442,249800002.0
2005-08-31 14:45:00,111.443,111.443,111.427,111.433,263100002.0
2005-08-31 14:46:00,111.458,111.464,111.438,111.458,182000003.0
2005-08-31 14:47:00,111.45,111.45,111.417,111.437,180499997.0
2005-08-31 14:48:00,111.435,111.456,111.416,111.456,94699999.0
2005-08-31 14:49:00,111.441,111.441,111.395,111.407,212199994.0
2005-08-31 14:50:00,111.447,111.447,111.407,111.407,291300001.0
2005-08-31 14:51:00,111.442,111.449,111.408,111.408,169900004.0
2005-08-31 14:52:00,111.407,111.436,111.406,111.418,227500001.0
2005-08-31 14:53:00,111.415,111.423,111.396,111.412,332100007.0
2005-08-31 14:54:00,111.408,111.419,111.394,111.407,283600001.0
2005-08-31 14:55:00,111.423,111.426,111.398,111.423,83000000.0
2005-08-31 14:56:00,111.42,111.42,111.408,111.413,109799996.0
2005-08-31 14:57:00,111.414,111.423,111.39,111.411,220399999.0
2005-08-31 14:58:00,111.431,111.431,111.415,111.42,194000001.0
2005-08-31 14:59:00,111.416,111.428,111.396,111.404,250000000.0
2005-08-31 15:00:00,111.36,111.386,111.352,111.37,222900003.0
2005-08-31 15:01:00,111.408,111.41,111.376,111.376,185300002.0
2005-08-31 15:02:00,111.273,111.316,111.131,111.316,329500000.0
2005-08-31 15:03:00,111.427,111.427,111.411,111.411,220700005.0
2005-08-31 15:04:00,111.41,111.431,111.393,111.431,282800000.0
2005-08-31 15:05:00,111.443,111.479,111.443,111.479,113700001.0
2005-08-31 15:06:00,111.467,111.503,111.459,111.501,162100002.0
2005-08-31 15:07:00,111.485,111.489,111.457,111.489,215999995.0
2005-08-31 15:08:00,111.482,111.496,111.463,111.496,237400003.0
2005-08-31 15:09:00,111.497,111.497,111.459,111.459,165799999.0
2005-08-31 15:10:00,111.438,111.438,111.427,111.433,67900000.0
2005-08-31 15:11:00,111.428,111.461,111.411,111.461,192900003.0
2005-08-31 15:12:00,111.47,111.47,111.439,111.466,338400001.0
2005-08-31 15:13:00,111.469,111.473,111.447,111.466,308100005.0
2005-08-31 15:14:00,111.465,111.498,111.465,111.498,197900002.0
2005-08-31 15:15:00,111.5,111.508,111.471,111.491,182899995.0
2005-08-31 15:16:00,111.502,111.511,111.469,111.501,336799996.0
2005-08-31 15:17:00,111.495,111.495,111.487,111.493,145900001.0
2005-08-31 15:18:00,111.481,111.508,111.453,111.506,203000000.0
2005-08-31 15:19:00,111.485,111.515,111.47,111.51,220199999.0
2005-08-31 15:20:00,111.493,111.501,111.477,111.495,227700000.0
2005-08-31 15:21:00,111.483,111.49,111.464,111.482,282199995.0
2005-08-31 15:22:00,111.478,111.479,111.468,111.478,95900000.0
2005-08-31 15:23:00,111.388,111.42,111.071,111.42,377000002.0
2005-08-31 15:24:00,111.479,111.49,111.464,111.479,222999996.0
2005-08-31 15:25:00,111.488,111.488,111.461,111.479,136000001.0
2005-08-31 15:26:00,111.465,111.495,111.448,111.495,256999998.0
2005-08-31 15:27:00,111.492,111.492,111.463,111.489,220499998.0
2005-08-31 15:28:00,111.485,111.498,111.467,111.498,146600002.0
2005-08-31 15:29:00,111.493,111.505,111.485,111.505,132899997.0
2005-08-31 15:30:00,111.493,111.538,111.479,111.532,181300001.0
2005-08-31 15:31:00,111.545,111.572,111.544,111.572,244899994.0
2005-08-31 15:32:00,111.557,111.585,111.552,111.578,200299998.0
2005-08-31 15:33:00,111.563,111.571,111.545,111.568,270999996.0
2005-08-31 15:34:00,111.55,111.55,111.532,111.548,100900001.0
2005-08-31 15:35:00,111.538,111.538,111.503,111.517,191100003.0
2005-08-31 15:36:00,111.54,111.54,111.493,111.524,178799997.0
2005-08-31 15:37:00,111.534,111.537,111.518,111.531,325000006.0
2005-08-31 15:38:00,111.521,111.526,111.505,111.526,184699999.0
2005-08-31 15:39:00,111.517,111.557,111.517,111.557,271099998.0
2005-08-31 15:40:00,111.548,111.557,111.539,111.548,251499998.0
2005-08-31 15:41:00,111.528,111.552,111.526,111.552,111200001.0
2005-08-31 15:42:00,111.55,111.556,111.518,111.535,217999999.0
2005-08-31 15:43:00,111.548,111.548,111.516,111.539,222100004.0
2005-08-31 15:44:00,111.537,111.546,111.53,111.535,425800003.0
2005-08-31 15:45:00,111.526,111.548,111.513,111.534,191299999.0
2005-08-31 15:46:00,111.538,111.554,111.527,111.534,354000004.0
2005-08-31 15:47:00,111.536,111.54,111.519,111.54,257700004.0
2005-08-31 15:48:00,111.545,111.56,111.544,111.55,299100001.0
2005-08-31 15:49:00,111.542,111.567,111.542,111.566,199599997.0
2005-08-31 15:50:00,111.562,111.573,111.505,111.505,321600002.0
2005-08-31 15:51:00,111.52,111.569,111.52,111.568,177000003.0
2005-08-31 15:52:00,111.577,111.602,111.577,111.59,143399999.0
2005-08-31 15:53:00,111.592,111.596,111.572,111.574,231199992.0
2005-08-31 15:54:00,111.571,111.571,111.561,111.561,64400002.0
2005-08-31 15:55:00,111.559,111.571,111.543,111.548,225500002.0
2005-08-31 15:56:00,111.562,111.568,111.528,111.538,191900000.0
2005-08-31 15:57:00,111.38,111.38,111.108,111.372,182100003.0
2005-08-31 15:58:00,111.419,111.452,111.419,111.443,127799997.0
2005-08-31 15:59:00,111.428,111.448,111.427,111.44,141699998.0
2005-08-31 16:00:00,111.346,111.346,111.045,111.256,275500003.0
2005-08-31 16:01:00,111.243,111.243,111.014,111.142,283600004.0
2005-08-31 16:02:00,111.192,111.192,111.048,111.131,223000003.0
2005-08-31 16:03:00,111.16,111.16,111.103,111.12,236299996.0
2005-08-31 16:04:00,111.085,111.085,110.983,111.05,326600004.0
2005-08-31 16:05:00,111.067,111.079,110.995,111.037,172200003.0
2005-08-31 16:06:00,111.053,111.088,111.049,111.081,272700001.0
2005-08-31 16:07:00,111.065,111.079,111.062,111.072,228299998.0
2005-08-31 16:08:00,111.052,111.098,111.009,111.083,290599999.0
2005-08-31 16:09:00,111.1,111.112,111.023,111.088,212899996.0
2005-08-31 16:10:00,111.104,111.104,110.986,111.041,129400000.0
2005-08-31 16:11:00,111.045,111.045,110.927,110.927,316499994.0
2005-08-31 16:12:00,110.928,110.958,110.914,110.958,257500005.0
2005-08-31 16:13:00,110.995,111.006,110.983,111.006,211300005.0
2005-08-31 16:14:00,110.998,110.998,110.965,110.97,201099998.0
2005-08-31 16:15:00,110.961,111.018,110.961,111.018,201300003.0
2005-08-31 16:16:00,111.027,111.061,111.027,111.061,400000001.0
2005-08-31 16:17:00,111.091,111.114,111.072,111.095,250800001.0
2005-08-31 16:18:00,111.105,111.114,111.097,111.109,164600001.0
2005-08-31 16:19:00,111.1,111.1,111.07,111.07,160999996.0
2005-08-31 16:20:00,111.072,111.091,111.072,111.073,229400003.0
2005-08-31 16:21:00,111.077,111.09,111.074,111.085,287300000.0
2005-08-31 16:22:00,111.09,111.09,111.054,111.064,155100002.0
2005-08-31 16:23:00,111.056,111.062,111.044,111.062,206500000.0
2005-08-31 16:24:00,111.07,111.085,111.049,111.049,149199998.0
2005-08-31 16:25:00,111.055,111.075,111.055,111.075,112699996.0
2005-08-31 16:26:00,111.095,111.11,111.056,111.073,324699996.0
2005-08-31 16:27:00,111.07,111.091,111.07,111.083,124699997.0
2005-08-31 16:28:00,111.095,111.099,111.048,111.049,240500000.0
2005-08-31 16:29:00,111.06,111.06,111.043,111.043,35899999.0
2005-08-31 16:30:00,111.016,111.016,110.978,110.995,345499997.0
2005-08-31 16:31:00,110.995,111.004,110.987,110.987,132800001.0
2005-08-31 16:32:00,110.973,110.979,110.95,110.95,358599998.0
2005-08-31 16:33:00,110.953,110.978,110.953,110.966,163499998.0
2005-08-31 16:34:00,110.973,110.986,110.95,110.967,275299996.0
2005-08-31 16:35:00,110.999,111.052,110.999,111.048,359299998.0
2005-08-31 16:36:00,111.06,111.105,111.054,111.103,65799999.0
2005-08-31 16:37:00,111.104,111.127,111.104,111.112,337900000.0
2005-08-31 16:38:00,111.112,111.138,111.105,111.138,183100002.0
2005-08-31 16:39:00,111.14,111.14,111.068,111.068,338399999.0
2005-08-31 16:40:00,111.058,111.104,111.058,111.1,162100000.0
2005-08-31 16:41:00,111.105,111.121,111.084,111.109,260500002.0
2005-08-31 16:42:00,111.083,111.116,111.083,111.11,270599998.0
2005-08-31 16:43:00,111.115,111.124,111.095,111.104,228899996.0
2005-08-31 16:44:00,111.08,111.085,111.064,111.064,84300002.0
2005-08-31 16:45:00,111.065,111.068,111.049,111.068,386099997.0
2005-08-31 16:46:00,111.058,111.058,111.027,111.034,172300001.0
2005-08-31 16:47:00,111.038,111.038,110.999,111.02,202000000.0
2005-08-31 16:48:00,111.05,111.078,111.05,111.071,48400000.0
2005-08-31 16:49:00,111.058,111.1,111.058,111.1,267399996.0
2005-08-31 16:50:00,111.085,111.117,111.085,111.117,255900000.0
2005-08-31 16:51:00,111.142,111.149,111.135,111.145,313100003.0
2005-08-31 16:52:00,111.135,111.147,111.117,111.146,205600000.0
2005-08-31 16:53:00,111.157,111.161,111.118,111.136,249599999.0
2005-08-31 16:54:00,111.15,111.153,111.133,111.141,272999993.0
2005-08-31 16:55:00,111.121,111.158,111.12,111.158,189499999.0
2005-08-31 16:56:00,111.172,111.18,111.159,111.168,284100004.0
2005-08-31 16:57:00,111.178,111.178,111.149,111.158,245400000.0
2005-08-31 16:58:00,111.163,111.186,111.156,111.159,319600001.0
2005-08-31 16:59:00,111.142,111.142,111.105,111.114,242000001.0
2005-08-31 17:00:00,111.112,111.133,111.109,111.118,254300004.0
2005-08-31 17:01:00,111.13,111.149,111.117,111.145,397899995.0
2005-08-31 17:02:00,111.168,111.168,111.147,111.154,246800000.0
2005-08-31 17:03:00,111.145,111.163,111.145,111.145,233000003.0
2005-08-31 17:04:00,111.146,111.158,111.139,111.151,220300002.0
2005-08-31 17:05:00,111.138,111.152,111.124,111.143,265600002.0
2005-08-31 17:06:00,111.15,111.158,111.141,111.157,209000002.0
2005-08-31 17:07:00,111.165,111.176,111.153,111.161,213599998.0
2005-08-31 17:08:00,111.18,111.222,111.18,111.217,259699999.0
2005-08-31 17:09:00,111.217,111.228,111.215,111.22,237100002.0
2005-08-31 17:10:00,111.223,111.236,111.199,111.199,229500001.0
2005-08-31 17:11:00,111.194,111.205,111.187,111.187,152099995.0
2005-08-31 17:12:00,111.192,111.198,111.174,111.185,214800000.0
2005-08-31 17:13:00,111.173,111.192,111.154,111.169,294300003.0
2005-08-31 17:14:00,111.155,111.164,111.15,111.16,256200006.0
2005-08-31 17:15:00,111.158,111.181,111.148,111.151,392100000.0
2005-08-31 17:16:00,111.157,111.17,111.132,111.132,231500003.0
2005-08-31 17:17:00,111.132,111.153,111.118,111.123,172899998.0
2005-08-31 17:18:00,111.117,111.12,111.107,111.108,543999997.0
2005-08-31 17:19:00,111.102,111.102,111.069,111.077,101500000.0
2005-08-31 17:20:00,111.093,111.123,111.093,111.118,192600001.0
2005-08-31 17:21:00,111.134,111.134,111.106,111.115,319199996.0
2005-08-31 17:22:00,111.134,111.151,111.125,111.138,253299999.0
2005-08-31 17:23:00,111.137,111.148,111.13,111.13,242100006.0
2005-08-31 17:24:00,111.138,111.152,111.111,111.111,189299998.0
2005-08-31 17:25:00,111.096,111.107,111.084,111.106,194299996.0
2005-08-31 17:26:00,111.085,111.111,111.079,111.095,342699998.0
2005-08-31 17:27:00,111.118,111.118,111.061,111.061,265699993.0
2005-08-31 17:28:00,111.071,111.099,111.071,111.09,274599996.0
2005-08-31 17:29:00,111.072,111.111,111.072,111.098,169600002.0
2005-08-31 17:30:00,111.069,111.094,111.067,111.067,163300004.0
2005-08-31 17:31:00,111.071,111.093,111.071,111.076,141900001.0
2005-08-31 17:32:00,111.075,111.08,111.057,111.065,331500001.0
2005-08-31 17:33:00,111.07,111.082,111.058,111.06,299900001.0
2005-08-31 17:34:00,111.073,111.104,111.065,111.065,126500000.0
2005-08-31 17:35:00,111.053,111.083,111.049,111.07,172000001.0
2005-08-31 17:36:00,111.095,111.1,111.076,111.092,497499993.0
2005-08-31 17:37:00,111.092,111.106,111.092,111.103,217300005.0
2005-08-31 17:38:00,111.112,111.121,111.088,111.095,287900007.0
2005-08-31 17:39:00,111.122,111.122,111.085,111.1,252299996.0
2005-08-31 17:40:00,111.102,111.116,111.086,111.086,108800000.0
2005-08-31 17:41:00,111.088,111.091,111.08,111.08,236600005.0
2005-08-31 17:42:00,111.055,111.055,110.99,110.99,137399999.0
2005-08-31 17:43:00,110.988,110.988,110.959,110.969,204200000.0
2005-08-31 17:44:00,110.992,110.998,110.98,110.991,144899996.0
2005-08-31 17:45:00,111.0,111.03,111.0,111.004,103500002.0
2005-08-31 17:46:00,111.006,111.006,110.984,110.988,197100004.0
2005-08-31 17:47:00,110.97,110.987,110.965,110.983,342000002.0
2005-08-31 17:48:00,110.99,110.999,110.988,110.989,88700001.0
2005-08-31 17:49:00,110.982,110.991,110.977,110.982,296399995.0
2005-08-31 17:50:00,110.994,110.994,110.965,110.986,433599999.0
2005-08-31 17:51:00,110.983,110.991,110.977,110.977,240700003.0
2005-08-31 17:52:00,110.976,110.976,110.945,110.947,268400002.0
2005-08-31 17:53:00,110.951,110.957,110.914,110.914,204499997.0
2005-08-31 17:54:00,110.903,110.903,110.89,110.895,88000002.0
2005-08-31 17:55:00,110.893,110.899,110.857,110.857,115300000.0
2005-08-31 17:56:00,110.85,110.852,110.828,110.842,128000001.0
2005-08-31 17:57:00,110.844,110.849,110.823,110.842,257500004.0
2005-08-31 17:58:00,110.845,110.849,110.81,110.83,272100000.0
2005-08-31 17:59:00,110.842,110.875,110.842,110.863,218100001.0
2005-08-31 18:00:00,110.863,110.875,110.842,110.852,229699998.0
2005-08-31 18:01:00,110.851,110.851,110.833,110.844,2049999989.0
2005-08-31 18:02:00,110.84,110.84,110.8,110.82,1840800023.0
2005-08-31 18:03:00,110.83,110.84,110.8,110.82,1840800023.0
2005-08-31 18:04:00,110.83,110.84,110.83,110.84,1840800023.0
2005-08-31 18:05:00,110.86,110.86,110.8,110.83,1840800023.0
2005-08-31 18:06:00,110.84,110.85,110.83,110.84,1840800023.0
2005-08-31 18:07:00,110.86,110.87,110.84,110.85,1840800023.0
2005-08-31 18:08:00,110.84,110.85,110.76,110.76,1840800023.0
2005-08-31 18:09:00,110.75,110.75,110.71,110.71,1840800023.0
2005-08-31 18:10:00,110.72,110.72,110.66,110.66,1840800023.0
2005-08-31 18:11:00,110.655,110.669,110.648,110.655,1840800023.0
2005-08-31 18:12:00,110.66,110.667,110.638,110.64,2088800008.0
2005-08-31 18:13:00,110.63,110.64,110.62,110.64,1791600011.0
2005-08-31 18:14:00,110.63,110.64,110.62,110.64,1791600011.0
2005-08-31 18:15:00,110.63,110.64,110.62,110.64,1791600011.0
2005-08-31 18:16:00,110.65,110.68,110.65,110.68,1791600011.0
2005-08-31 18:17:00,110.677,110.723,110.677,110.698,1791600011.0
2005-08-31 18:18:00,110.69,110.7,110.68,110.7,1878700004.0
2005-08-31 18:19:00,110.69,110.72,110.69,110.72,1878700004.0
2005-08-31 18:20:00,110.74,110.74,110.72,110.72,1878700004.0
2005-08-31 18:21:00,110.71,110.71,110.68,110.68,1878700004.0
2005-08-31 18:22:00,110.67,110.69,110.66,110.68,1878700004.0
2005-08-31 18:23:00,110.69,110.71,110.69,110.71,1878700004.0
2005-08-31 18:24:00,110.7,110.71,110.69,110.7,1878700004.0
2005-08-31 18:25:00,110.71,110.71,110.64,110.65,1878700004.0
2005-08-31 18:26:00,110.66,110.66,110.64,110.64,1878700004.0
2005-08-31 18:27:00,110.628,110.628,110.515,110.52,1878700004.0
2005-08-31 18:28:00,110.54,110.54,110.51,110.52,1877400013.0
2005-08-31 18:29:00,110.51,110.54,110.51,110.53,1877400013.0
2005-08-31 18:30:00,110.507,110.507,110.478,110.478,1877400013.0
2005-08-31 18:31:00,110.46,110.46,110.41,110.45,1928499997.0
2005-08-31 18:32:00,110.46,110.46,110.37,110.38,1928499997.0
2005-08-31 18:33:00,110.39,110.42,110.39,110.42,1928499997.0
2005-08-31 18:34:00,110.43,110.45,110.42,110.44,1928499997.0
2005-08-31 18:35:00,110.43,110.46,110.43,110.46,1928499997.0
2005-08-31 18:36:00,110.464,110.492,110.464,110.489,1928499997.0
2005-08-31 18:37:00,110.49,110.497,110.486,110.492,1356800011.0
2005-08-31 18:38:00,110.5,110.563,110.5,110.514,1146100007.0
2005-08-31 18:39:00,110.556,110.584,110.549,110.55,775899996.0
2005-08-31 18:40:00,110.553,110.575,110.553,110.557,1783599983.0
2005-08-31 18:41:00,110.559,110.593,110.55,110.593,1251199994.0
2005-08-31 18:42:00,110.599,110.615,110.591,110.615,2107799998.0
2005-08-31 18:43:00,110.614,110.637,110.586,110.637,1096900000.0
2005-08-31 18:44:00,110.66,110.666,110.623,110.644,990299995.0
2005-08-31 18:45:00,110.654,110.654,110.619,110.622,1537800007.0
2005-08-31 18:46:00,110.615,110.615,110.591,110.6,1577000007.0
2005-08-31 18:47:00,110.587,110.602,110.58,110.595,564100001.0
2005-08-31 18:48:00,110.594,110.613,110.574,110.6,784500005.0
2005-08-31 18:49:00,110.599,110.636,110.599,110.604,1489500003.0
2005-08-31 18:50:00,110.592,110.612,110.585,110.612,2121400014.0
2005-08-31 18:51:00,110.62,110.649,110.615,110.628,1609200012.0
2005-08-31 18:52:00,110.628,110.654,110.628,110.648,1664199999.0
2005-08-31 18:53:00,110.675,110.691,110.641,110.653,1673000015.0
2005-08-31 18:54:00,110.646,110.651,110.608,110.623,1632800005.0
2005-08-31 18:55:00,110.637,110.655,110.618,110.655,1914399992.0
2005-08-31 18:56:00,110.669,110.685,110.64,110.64,189600003.0
2005-08-31 18:57:00,110.661,110.677,110.623,110.663,891299995.0
2005-08-31 18:58:00,110.639,110.664,110.639,110.656,1246999992.0
2005-08-31 18:59:00,110.669,110.718,110.669,110.687,1599400000.0
2005-08-31 19:00:00,110.671,110.702,110.66,110.66,651699999.0
2005-08-31 19:01:00,110.661,110.681,110.648,110.671,631199996.0
2005-08-31 19:02:00,110.648,110.648,110.625,110.625,676599998.0
2005-08-31 19:03:00,110.621,110.641,110.596,110.612,1831299989.0
2005-08-31 19:04:00,110.621,110.649,110.616,110.629,973199995.0
2005-08-31 19:05:00,110.626,110.654,110.619,110.635,467800000.0
2005-08-31 19:06:00,110.643,110.677,110.64,110.654,1368100001.0
2005-08-31 19:07:00,110.649,110.663,110.629,110.644,1888500006.0
2005-08-31 19:08:00,110.631,110.652,110.603,110.622,1590200001.0
2005-08-31 19:09:00,110.605,110.612,110.585,110.61,739100010.0
2005-08-31 19:10:00,110.617,110.656,110.591,110.656,788199996.0
2005-08-31 19:11:00,110.641,110.656,110.605,110.631,804100000.0
2005-08-31 19:12:00,110.63,110.652,110.613,110.649,905900001.0
2005-08-31 19:13:00,110.666,110.671,110.637,110.663,618799999.0
2005-08-31 19:14:00,110.671,110.707,110.666,110.677,716200002.0
2005-08-31 19:15:00,110.679,110.685,110.654,110.68,1661000007.0
2005-08-31 19:16:00,110.694,110.71,110.672,110.705,961100008.0
2005-08-31 19:17:00,110.688,110.711,110.681,110.681,935099997.0
2005-08-31 19:18:00,110.664,110.688,110.611,110.675,812900003.0
2005-08-31 19:19:00,110.698,110.713,110.656,110.673,1756100005.0
2005-08-31 19:20:00,110.688,110.699,110.65,110.663,934099987.0
2005-08-31 19:21:00,110.664,110.679,110.648,110.668,1434800008.0
2005-08-31 19:22:00,110.67,110.679,110.653,110.666,660399998.0
2005-08-31 19:23:00,110.68,110.68,110.67,110.68,1147000001.0
2005-08-31 19:24:00,110.667,110.689,110.657,110.669,1147000001.0
2005-08-31 19:25:00,110.662,110.685,110.648,110.662,1539300013.0
2005-08-31 19:26:00,110.69,110.7,110.69,110.69,1429000003.0
2005-08-31 19:27:00,110.709,110.714,110.653,110.677,1429000003.0
2005-08-31 19:28:00,110.673,110.699,110.673,110.676,767999999.0
2005-08-31 19:29:00,110.673,110.677,110.639,110.663,539300005.0
2005-08-31 19:30:00,110.665,110.69,110.653,110.669,797599998.0
2005-08-31 19:31:00,110.666,110.688,110.661,110.669,1840300012.0
2005-08-31 19:32:00,110.672,110.706,110.667,110.695,1834499995.0
2005-08-31 19:33:00,110.7,110.707,110.667,110.703,1146800001.0
2005-08-31 19:34:00,110.711,110.711,110.677,110.677,1288199996.0
2005-08-31 19:35:00,110.671,110.696,110.614,110.653,910499999.0
2005-08-31 19:36:00,110.648,110.676,110.648,110.655,549400005.0
2005-08-31 19:37:00,110.65,110.665,110.637,110.642,318100000.0
2005-08-31 19:38:00,110.643,110.668,110.643,110.65,1005499998.0
2005-08-31 19:39:00,110.654,110.673,110.635,110.672,1137700003.0
2005-08-31 19:40:00,110.661,110.667,110.624,110.667,783100001.0
2005-08-31 19:41:00,110.66,110.683,110.645,110.657,1435200001.0
2005-08-31 19:42:00,110.65,110.67,110.641,110.649,711599995.0
2005-08-31 19:43:00,110.658,110.685,110.637,110.645,446700005.0
2005-08-31 19:44:00,110.658,110.667,110.619,110.619,1074000010.0
2005-08-31 19:45:00,110.618,110.658,110.61,110.649,746000001.0
2005-08-31 19:46:00,110.647,110.677,110.636,110.669,809099998.0
2005-08-31 19:47:00,110.646,110.655,110.62,110.626,488600001.0
2005-08-31 19:48:00,110.62,110.638,110.596,110.619,1457999997.0
2005-08-31 19:49:00,110.627,110.642,110.627,110.635,491899999.0
2005-08-31 19:50:00,110.629,110.636,110.583,110.613,920299987.0
2005-08-31 19:51:00,110.6,110.637,110.59,110.63,645399997.0
2005-08-31 19:52:00,110.641,110.647,110.612,110.623,988799989.0
2005-08-31 19:53:00,110.628,110.649,110.619,110.635,938799992.0
2005-08-31 19:54:00,110.633,110.641,110.614,110.622,1598900004.0
2005-08-31 19:55:00,110.606,110.629,110.593,110.615,511600000.0
2005-08-31 19:56:00,110.616,110.632,110.609,110.619,464699997.0
2005-08-31 19:57:00,110.618,110.637,110.606,110.615,588399995.0
2005-08-31 19:58:00,110.642,110.658,110.609,110.632,1462399985.0
2005-08-31 19:59:00,110.642,110.643,110.623,110.643,856599996.0
2005-08-31 20:00:00,110.65,110.654,110.628,110.63,131800000.0
2005-08-31 20:01:00,110.64,110.651,110.601,110.615,526199990.0
2005-08-31 20:02:00,110.603,110.625,110.602,110.615,1315999998.0
2005-08-31 20:03:00,110.613,110.618,110.589,110.604,681800006.0
2005-08-31 20:04:00,110.605,110.618,110.586,110.59,759599998.0
2005-08-31 20:05:00,110.594,110.615,110.586,110.615,862699999.0
2005-08-31 20:06:00,110.592,110.62,110.585,110.62,1516800008.0
2005-08-31 20:07:00,110.618,110.618,110.588,110.613,1067300005.0
2005-08-31 20:08:00,110.602,110.648,110.586,110.616,755100005.0
2005-08-31 20:09:00,110.615,110.64,110.609,110.611,1038200002.0
2005-08-31 20:10:00,110.648,110.675,110.62,110.64,954699994.0
2005-08-31 20:11:00,110.662,110.689,110.662,110.675,1650800005.0
2005-08-31 20:12:00,110.69,110.69,110.68,110.69,1021799996.0
2005-08-31 20:13:00,110.666,110.686,110.639,110.645,1021799996.0
2005-08-31 20:14:00,110.65,110.675,110.639,110.667,1075699996.0
2005-08-31 20:15:00,110.663,110.666,110.637,110.642,1579299997.0
2005-08-31 20:16:00,110.642,110.667,110.639,110.665,1148700004.0
2005-08-31 20:17:00,110.66,110.66,110.579,110.579,844300002.0
2005-08-31 20:18:00,110.648,110.664,110.613,110.664,310399996.0
2005-08-31 20:19:00,110.671,110.671,110.619,110.619,836799992.0
2005-08-31 20:20:00,110.661,110.661,110.621,110.632,831599998.0
2005-08-31 20:21:00,110.66,110.66,110.62,110.631,1227800007.0
2005-08-31 20:22:00,110.627,110.633,110.588,110.618,1304100005.0
2005-08-31 20:23:00,110.627,110.64,110.621,110.64,1028200003.0
2005-08-31 20:24:00,110.633,110.649,110.605,110.625,1087300003.0
2005-08-31 20:25:00,110.633,110.637,110.59,110.602,966999995.0
2005-08-31 20:26:00,110.625,110.629,110.579,110.629,1150300014.0
2005-08-31 20:27:00,110.611,110.63,110.589,110.63,1335800004.0
2005-08-31 20:28:00,110.66,110.67,110.66,110.67,781000007.0
2005-08-31 20:29:00,110.66,110.68,110.66,110.66,781000007.0
2005-08-31 20:31:00,110.65,110.65,110.65,110.65,781000007.0
2005-08-31 20:33:00,110.631,110.635,110.598,110.615,781000007.0
2005-08-31 20:34:00,110.641,110.641,110.603,110.631,430099998.0
2005-08-31 20:35:00,110.605,110.637,110.6,110.625,567300001.0
2005-08-31 20:36:00,110.633,110.649,110.62,110.62,365300003.0
2005-08-31 20:37:00,110.669,110.669,110.628,110.668,554699987.0
2005-08-31 20:38:00,110.67,110.678,110.617,110.629,1087700008.0
2005-08-31 20:39:00,110.662,110.674,110.618,110.643,1006400001.0
2005-08-31 20:40:00,110.68,110.68,110.67,110.68,1086399994.0
2005-08-31 20:41:00,110.662,110.662,110.599,110.625,1086399994.0
2005-08-31 20:42:00,110.638,110.649,110.603,110.62,936000003.0
2005-08-31 20:43:00,110.645,110.651,110.614,110.651,1169299993.0
2005-08-31 20:44:00,110.642,110.65,110.602,110.65,1521999988.0
2005-08-31 20:45:00,110.627,110.646,110.621,110.646,1287299998.0
2005-08-31 20:46:00,110.643,110.66,110.614,110.66,1430999982.0
2005-08-31 20:47:00,110.643,110.656,110.597,110.652,2056799989.0
2005-08-31 20:48:00,110.651,110.651,110.599,110.643,1481799997.0
2005-08-31 20:49:00,110.637,110.64,110.603,110.622,1228600006.0
2005-08-31 20:50:00,110.593,110.626,110.591,110.602,1266400005.0
2005-08-31 20:51:00,110.632,110.649,110.632,110.645,736700000.0
2005-08-31 20:52:00,110.608,110.641,110.6,110.638,253300002.0
2005-08-31 20:53:00,110.615,110.631,110.573,110.631,1406999992.0
2005-08-31 20:54:00,110.631,110.633,110.582,110.633,578799996.0
2005-08-31 20:55:00,110.634,110.634,110.587,110.606,1662300001.0
2005-08-31 20:56:00,110.606,110.626,110.582,110.612,795400003.0
2005-08-31 20:57:00,110.638,110.651,110.612,110.651,1561399997.0
2005-08-31 20:58:00,110.66,110.67,110.64,110.65,2034699988.0
2005-08-31 20:59:00,110.64,110.64,110.61,110.61,2034699988.0
2005-08-31 21:00:00,110.6,110.618,110.588,110.618,2034699988.0
2005-08-31 21:01:00,110.618,110.644,110.608,110.63,1183200012.0
2005-08-31 21:02:00,110.628,110.644,110.607,110.617,780399986.0
2005-08-31 21:03:00,110.617,110.645,110.605,110.618,901700005.0
2005-08-31 21:04:00,110.624,110.646,110.598,110.631,575100005.0
2005-08-31 21:05:00,110.615,110.635,110.6,110.633,720300007.0
2005-08-31 21:06:00,110.62,110.635,110.586,110.6,939400015.0
2005-08-31 21:07:00,110.631,110.632,110.61,110.617,1367099998.0
2005-08-31 21:08:00,110.612,110.635,110.588,110.623,799000001.0
2005-08-31 21:09:00,110.625,110.625,110.596,110.607,339699998.0
2005-08-31 21:10:00,110.63,110.63,110.593,110.61,697300001.0
2005-08-31 21:11:00,110.622,110.628,110.608,110.623,185099999.0
2005-08-31 21:12:00,110.631,110.689,110.631,110.686,327699994.0
2005-08-31 21:13:00,110.683,110.705,110.665,110.68,341600001.0
2005-08-31 21:14:00,110.663,110.667,110.63,110.65,1826900010.0
2005-08-31 21:15:00,110.653,110.679,110.647,110.647,1366000003.0
2005-08-31 21:16:00,110.637,110.691,110.637,110.685,1211999994.0
2005-08-31 21:17:00,110.695,110.718,110.695,110.7,1608800003.0
2005-08-31 21:18:00,110.685,110.701,110.647,110.701,1255799996.0
2005-08-31 21:19:00,110.698,110.712,110.672,110.701,1143800005.0
2005-08-31 21:20:00,110.7,110.706,110.641,110.641,1430600004.0
2005-08-31 21:21:00,110.687,110.7,110.668,110.697,1146499998.0
2005-08-31 21:22:00,110.692,110.71,110.677,110.693,1942499991.0
2005-08-31 21:23:00,110.689,110.689,110.626,110.649,947999997.0
2005-08-31 21:24:00,110.66,110.66,110.62,110.623,1829900002.0
2005-08-31 21:25:00,110.662,110.662,110.632,110.654,1626299998.0
2005-08-31 21:26:00,110.65,110.671,110.635,110.666,1147400007.0
2005-08-31 21:27:00,110.657,110.673,110.635,110.665,659599999.0
2005-08-31 21:28:00,110.673,110.673,110.63,110.654,342700004.0
2005-08-31 21:29:00,110.635,110.66,110.632,110.64,731699994.0
2005-08-31 21:30:00,110.655,110.655,110.63,110.65,857099989.0
2005-08-31 21:31:00,110.634,110.647,110.627,110.641,224100000.0
2005-08-31 21:32:00,110.646,110.66,110.633,110.645,952300000.0
2005-08-31 21:33:00,110.64,110.657,110.632,110.637,506699995.0
2005-08-31 21:34:00,110.658,110.673,110.658,110.67,503800000.0
2005-08-31 21:35:00,110.677,110.677,110.645,110.666,250100000.0
2005-08-31 21:36:00,110.653,110.671,110.65,110.665,381700000.0
2005-08-31 21:37:00,110.657,110.666,110.646,110.65,492100006.0
2005-08-31 21:38:00,110.64,110.657,110.631,110.649,398599999.0
2005-08-31 21:39:00,110.649,110.663,110.637,110.655,578099996.0
2005-08-31 21:40:00,110.657,110.669,110.65,110.65,562999998.0
2005-08-31 21:41:00,110.662,110.673,110.65,110.669,805099995.0
2005-08-31 21:42:00,110.65,110.669,110.647,110.655,1127699995.0
2005-08-31 21:43:00,110.667,110.672,110.639,110.654,363300000.0
2005-08-31 21:44:00,110.667,110.667,110.639,110.649,1374199996.0
2005-08-31 21:45:00,110.67,110.673,110.642,110.673,748399993.0
2005-08-31 21:46:00,110.665,110.665,110.627,110.652,762100003.0
2005-08-31 21:47:00,110.621,110.652,110.611,110.64,433099996.0
2005-08-31 21:48:00,110.659,110.675,110.651,110.664,861399999.0
2005-08-31 21:49:00,110.634,110.67,110.622,110.67,429899997.0
2005-08-31 21:50:00,110.64,110.665,110.633,110.642,201000005.0
2005-08-31 21:51:00,110.676,110.68,110.67,110.675,480800002.0
2005-08-31 21:52:00,110.65,110.678,110.644,110.678,178200002.0
2005-08-31 21:53:00,110.67,110.694,110.655,110.688,241900000.0
2005-08-31 21:54:00,110.685,110.685,110.607,110.625,592800000.0
2005-08-31 21:55:00,110.64,110.648,110.629,110.645,210499999.0
2005-08-31 21:56:00,110.648,110.672,110.646,110.672,540299996.0
2005-08-31 21:57:00,110.664,110.664,110.611,110.634,353600001.0
2005-08-31 21:58:00,110.653,110.662,110.633,110.66,171299998.0
2005-08-31 21:59:00,110.648,110.667,110.623,110.655,730599997.0
2005-08-31 22:00:00,110.663,110.663,110.627,110.64,792400005.0
2005-08-31 22:01:00,110.638,110.661,110.627,110.661,1344499997.0
2005-08-31 22:02:00,110.658,110.661,110.646,110.651,600299998.0
2005-08-31 22:03:00,110.627,110.641,110.617,110.628,313400004.0
2005-08-31 22:04:00,110.635,110.645,110.61,110.626,895899995.0
2005-08-31 22:05:00,110.62,110.62,110.591,110.61,254100002.0
2005-08-31 22:06:00,110.612,110.623,110.59,110.623,331600005.0
2005-08-31 22:07:00,110.625,110.638,110.594,110.635,453499997.0
2005-08-31 22:08:00,110.632,110.632,110.594,110.604,394999999.0
2005-08-31 22:09:00,110.608,110.629,110.593,110.629,172000000.0
2005-08-31 22:10:00,110.622,110.625,110.6,110.613,280900004.0
2005-08-31 22:11:00,110.627,110.637,110.589,110.616,532500005.0
2005-08-31 22:12:00,110.623,110.63,110.595,110.63,176900006.0
2005-08-31 22:13:00,110.631,110.64,110.599,110.626,318000000.0
2005-08-31 22:14:00,110.617,110.626,110.599,110.613,306400006.0
2005-08-31 22:15:00,110.613,110.632,110.602,110.629,278999995.0
2005-08-31 22:16:00,110.623,110.632,110.595,110.598,793699999.0
2005-08-31 22:17:00,110.637,110.64,110.628,110.638,312000002.0
2005-08-31 22:18:00,110.627,110.633,110.607,110.629,522200006.0
2005-08-31 22:19:00,110.621,110.63,110.595,110.61,374599994.0
2005-08-31 22:20:00,110.603,110.621,110.599,110.607,251499997.0
2005-08-31 22:21:00,110.627,110.63,110.623,110.628,239599993.0
2005-08-31 22:22:00,110.618,110.618,110.581,110.615,260000001.0
2005-08-31 22:23:00,110.595,110.611,110.595,110.611,166300001.0
2005-08-31 22:24:00,110.6,110.6,110.566,110.569,335000007.0
2005-08-31 22:25:00,110.585,110.6,110.579,110.6,262600001.0
2005-08-31 22:26:00,110.595,110.604,110.567,110.587,306000002.0
2005-08-31 22:27:00,110.591,110.6,110.54,110.59,860899996.0
2005-08-31 22:28:00,110.575,110.583,110.562,110.575,246600003.0
2005-08-31 22:29:00,110.574,110.579,110.549,110.554,244200000.0
2005-08-31 22:30:00,110.578,110.585,110.559,110.585,304600003.0
2005-08-31 22:31:00,110.575,110.581,110.547,110.581,228200005.0
2005-08-31 22:32:00,110.587,110.587,110.545,110.585,255200003.0
2005-08-31 22:33:00,110.54,110.586,110.54,110.586,766400005.0
2005-08-31 22:34:00,110.564,110.603,110.54,110.563,994000000.0
2005-08-31 22:35:00,110.588,110.588,110.531,110.556,221899999.0
2005-08-31 22:36:00,110.555,110.563,110.515,110.524,791500007.0
2005-08-31 22:37:00,110.525,110.549,110.525,110.541,495899999.0
2005-08-31 22:38:00,110.527,110.54,110.517,110.533,353599999.0
2005-08-31 22:39:00,110.536,110.536,110.51,110.518,290100005.0
2005-08-31 22:40:00,110.545,110.545,110.492,110.519,785199996.0
2005-08-31 22:41:00,110.521,110.534,110.489,110.534,357100002.0
2005-08-31 22:42:00,110.521,110.521,110.481,110.49,150299997.0
2005-08-31 22:43:00,110.52,110.533,110.519,110.521,321399999.0
2005-08-31 22:44:00,110.486,110.524,110.486,110.524,201500001.0
2005-08-31 22:45:00,110.508,110.511,110.48,110.489,466000004.0
2005-08-31 22:46:00,110.525,110.546,110.525,110.533,443000000.0
2005-08-31 22:47:00,110.516,110.528,110.501,110.528,324299998.0
2005-08-31 22:48:00,110.537,110.54,110.511,110.537,195399997.0
2005-08-31 22:49:00,110.55,110.552,110.517,110.517,289599999.0
2005-08-31 22:50:00,110.522,110.559,110.518,110.553,410899998.0
2005-08-31 22:51:00,110.54,110.558,110.529,110.553,376900005.0
2005-08-31 22:52:00,110.548,110.584,110.542,110.58,350199997.0
2005-08-31 22:53:00,110.59,110.603,110.568,110.58,579899989.0
2005-08-31 22:54:00,110.574,110.584,110.542,110.557,212299995.0
2005-08-31 22:55:00,110.589,110.589,110.548,110.583,209599999.0
2005-08-31 22:56:00,110.583,110.598,110.574,110.592,280600000.0
2005-08-31 22:57:00,110.568,110.59,110.551,110.578,530700004.0
2005-08-31 22:58:00,110.534,110.596,110.534,110.596,148599998.0
2005-08-31 22:59:00,110.572,110.577,110.548,110.557,408300005.0
2005-08-31 23:00:00,110.538,110.58,110.534,110.544,159399998.0
2005-08-31 23:01:00,110.549,110.56,110.533,110.549,259100003.0
2005-08-31 23:02:00,110.575,110.58,110.538,110.542,348299997.0
2005-08-31 23:03:00,110.535,110.57,110.535,110.561,140100001.0
2005-08-31 23:04:00,110.56,110.584,110.552,110.578,196700000.0
2005-08-31 23:05:00,110.587,110.595,110.563,110.581,293400004.0
2005-08-31 23:06:00,110.598,110.599,110.551,110.552,344999991.0
2005-08-31 23:07:00,110.561,110.592,110.561,110.582,145100003.0
2005-08-31 23:08:00,110.597,110.597,110.569,110.569,209400000.0
2005-08-31 23:09:00,110.58,110.596,110.57,110.594,331899998.0
2005-08-31 23:10:00,110.583,110.601,110.57,110.574,383700004.0
2005-08-31 23:11:00,110.577,110.592,110.575,110.589,154699997.0
2005-08-31 23:12:00,110.591,110.591,110.573,110.581,329099997.0
2005-08-31 23:13:00,110.594,110.622,110.594,110.605,71800000.0
2005-08-31 23:14:00,110.61,110.618,110.553,110.559,162400002.0
2005-08-31 23:15:00,110.585,110.588,110.559,110.57,131499999.0
2005-08-31 23:16:00,110.577,110.593,110.571,110.572,280000003.0
2005-08-31 23:17:00,110.575,110.588,110.575,110.577,264600004.0
2005-08-31 23:18:00,110.569,110.569,110.535,110.563,157499998.0
2005-08-31 23:19:00,110.555,110.571,110.549,110.551,242500000.0
2005-08-31 23:20:00,110.545,110.549,110.527,110.537,106999998.0
2005-08-31 23:21:00,110.526,110.564,110.52,110.561,336299994.0
2005-08-31 23:22:00,110.555,110.559,110.518,110.542,81699997.0
2005-08-31 23:23:00,110.562,110.57,110.524,110.539,245699996.0
2005-08-31 23:24:00,110.543,110.572,110.535,110.557,253500000.0
2005-08-31 23:25:00,110.55,110.582,110.546,110.57,423400005.0
2005-08-31 23:26:00,110.546,110.583,110.546,110.575,311099997.0
2005-08-31 23:27:00,110.56,110.565,110.541,110.552,216600004.0
2005-08-31 23:28:00,110.563,110.573,110.554,110.567,205799998.0
2005-08-31 23:29:00,110.532,110.582,110.517,110.571,362900002.0
2005-08-31 23:30:00,110.587,110.587,110.549,110.55,258999998.0
2005-08-31 23:31:00,110.56,110.587,110.552,110.58,212500000.0
2005-08-31 23:32:00,110.57,110.579,110.538,110.544,199200003.0
2005-08-31 23:33:00,110.54,110.577,110.54,110.566,171999999.0
2005-08-31 23:34:00,110.584,110.584,110.562,110.571,164900002.0
2005-08-31 23:35:00,110.56,110.582,110.557,110.562,242099996.0
2005-08-31 23:36:00,110.556,110.579,110.551,110.551,276300002.0
2005-08-31 23:37:00,110.549,110.578,110.539,110.578,186700003.0
2005-08-31 23:38:00,110.556,110.579,110.549,110.57,389600001.0
2005-08-31 23:39:00,110.582,110.582,110.558,110.564,102999998.0
2005-08-31 23:40:00,110.583,110.584,110.557,110.584,262699998.0
2005-08-31 23:41:00,110.585,110.585,110.554,110.56,219499996.0
2005-08-31 23:42:00,110.555,110.579,110.551,110.562,220800001.0
2005-08-31 23:43:00,110.544,110.584,110.544,110.57,289200003.0
2005-08-31 23:44:00,110.572,110.578,110.548,110.549,156999999.0
2005-08-31 23:45:00,110.555,110.587,110.548,110.587,371199999.0
2005-08-31 23:46:00,110.593,110.599,110.572,110.576,218800000.0
2005-08-31 23:47:00,110.601,110.611,110.601,110.611,39500001.0
2005-08-31 23:48:00,110.59,110.61,110.57,110.61,159799999.0
2005-08-31 23:49:00,110.598,110.616,110.57,110.57,257000000.0
2005-08-31 23:50:00,110.555,110.588,110.555,110.588,178000002.0
2005-08-31 23:51:00,110.59,110.59,110.572,110.572,158899999.0
2005-08-31 23:52:00,110.581,110.596,110.571,110.588,149700002.0
2005-08-31 23:53:00,110.602,110.602,110.595,110.6,220200002.0
2005-08-31 23:54:00,110.58,110.605,110.58,110.596,339200000.0
2005-08-31 23:55:00,110.59,110.59,110.571,110.582,216400003.0
2005-08-31 23:56:00,110.603,110.603,110.566,110.57,295499996.0
2005-08-31 23:57:00,110.588,110.588,110.56,110.56,204400003.0
2005-08-31 23:58:00,110.575,110.587,110.563,110.575,261900004.0
2005-08-31 23:59:00,110.588,110.619,110.58,110.6,303700005.0
2005-09-01 00:00:00,110.616,110.616,110.593,110.61,398600002.0
2005-09-01 00:01:00,110.595,110.601,110.578,110.584,103299999.0
2005-09-01 00:02:00,110.585,110.6,110.58,110.6,104200000.0
2005-09-01 00:03:00,110.598,110.598,110.581,110.585,206399997.0
2005-09-01 00:04:00,110.591,110.601,110.575,110.575,300599998.0
2005-09-01 00:05:00,110.57,110.572,110.56,110.572,387200007.0
2005-09-01 00:06:00,110.56,110.581,110.548,110.55,511600001.0
2005-09-01 00:07:00,110.558,110.581,110.558,110.578,163000002.0
2005-09-01 00:08:00,110.578,110.578,110.553,110.556,129700001.0
2005-09-01 00:09:00,110.552,110.583,110.551,110.567,235599996.0
2005-09-01 00:10:00,110.57,110.575,110.554,110.57,290099992.0
2005-09-01 00:11:00,110.575,110.58,110.562,110.572,173099996.0
2005-09-01 00:12:00,110.558,110.581,110.55,110.569,328999998.0
2005-09-01 00:13:00,110.563,110.582,110.555,110.578,196299998.0
2005-09-01 00:14:00,110.568,110.57,110.553,110.563,268299996.0
2005-09-01 00:15:00,110.572,110.587,110.55,110.587,396399994.0
2005-09-01 00:16:00,110.586,110.594,110.574,110.586,243099999.0
2005-09-01 00:17:00,110.572,110.586,110.568,110.575,288800000.0
2005-09-01 00:18:00,110.595,110.597,110.59,110.592,145399997.0
2005-09-01 00:19:00,110.593,110.6,110.591,110.592,256099999.0
2005-09-01 00:20:00,110.587,110.599,110.571,110.599,197099995.0
2005-09-01 00:21:00,110.585,110.592,110.572,110.585,354599994.0
2005-09-01 00:22:00,110.594,110.594,110.557,110.56,200999998.0
2005-09-01 00:23:00,110.58,110.596,110.575,110.584,213000001.0
2005-09-01 00:24:00,110.575,110.601,110.572,110.59,361800006.0
2005-09-01 00:25:00,110.587,110.6,110.569,110.584,179600001.0
2005-09-01 00:26:00,110.618,110.619,110.578,110.585,287500007.0
2005-09-01 00:27:00,110.617,110.617,110.571,110.583,510699999.0
2005-09-01 00:28:00,110.616,110.616,110.58,110.592,308700007.0
2005-09-01 00:29:00,110.61,110.61,110.585,110.599,253900000.0
2005-09-01 00:30:00,110.608,110.61,110.574,110.584,242799998.0
2005-09-01 00:31:00,110.592,110.601,110.578,110.583,270099996.0
2005-09-01 00:32:00,110.618,110.619,110.579,110.579,264999997.0
2005-09-01 00:33:00,110.608,110.608,110.58,110.594,163700002.0
2005-09-01 00:34:00,110.583,110.607,110.583,110.605,237199996.0
2005-09-01 00:35:00,110.582,110.604,110.58,110.603,345099999.0
2005-09-01 00:36:00,110.602,110.615,110.6,110.605,254400001.0
2005-09-01 00:37:00,110.603,110.607,110.584,110.597,228199996.0
2005-09-01 00:38:00,110.595,110.605,110.58,110.605,217199996.0
2005-09-01 00:39:00,110.593,110.606,110.579,110.599,181199999.0
2005-09-01 00:40:00,110.608,110.608,110.584,110.595,136600000.0
2005-09-01 00:41:00,110.603,110.603,110.578,110.592,328999999.0
2005-09-01 00:42:00,110.609,110.626,110.574,110.626,437900000.0
2005-09-01 00:43:00,110.655,110.659,110.607,110.645,391400002.0
2005-09-01 00:44:00,110.641,110.648,110.625,110.641,239799997.0
2005-09-01 00:45:00,110.628,110.656,110.622,110.643,270099997.0
2005-09-01 00:46:00,110.66,110.666,110.633,110.635,126400000.0
2005-09-01 00:47:00,110.632,110.663,110.631,110.663,80699998.0
2005-09-01 00:48:00,110.652,110.655,110.64,110.644,196700004.0
2005-09-01 00:49:00,110.655,110.678,110.636,110.678,169099997.0
2005-09-01 00:50:00,110.688,110.688,110.652,110.666,230300001.0
2005-09-01 00:51:00,110.674,110.674,110.635,110.635,290600005.0
2005-09-01 00:52:00,110.661,110.679,110.66,110.668,320299994.0
2005-09-01 00:53:00,110.66,110.66,110.622,110.634,254499997.0
2005-09-01 00:54:00,110.658,110.658,110.636,110.636,156800002.0
2005-09-01 00:55:00,110.63,110.647,110.617,110.647,184400003.0
2005-09-01 00:56:00,110.643,110.643,110.617,110.625,196299998.0
2005-09-01 00:57:00,110.628,110.628,110.599,110.608,180199998.0
2005-09-01 00:58:00,110.64,110.649,110.64,110.647,49600000.0
2005-09-01 00:59:00,110.612,110.638,110.605,110.638,130500000.0
2005-09-01 01:00:00,110.627,110.637,110.607,110.633,234900001.0
2005-09-01 01:01:00,110.626,110.637,110.607,110.637,260599999.0
2005-09-01 01:02:00,110.63,110.642,110.615,110.618,232700005.0
2005-09-01 01:03:00,110.653,110.653,110.623,110.632,192000000.0
2005-09-01 01:04:00,110.628,110.643,110.612,110.643,118800000.0
2005-09-01 01:05:00,110.63,110.645,110.617,110.617,238100000.0
2005-09-01 01:06:00,110.645,110.663,110.633,110.658,235199998.0
2005-09-01 01:07:00,110.62,110.648,110.608,110.648,201899999.0
2005-09-01 01:08:00,110.62,110.66,110.612,110.646,295200004.0
2005-09-01 01:09:00,110.646,110.654,110.646,110.649,237800002.0
2005-09-01 01:10:00,110.648,110.648,110.61,110.644,238600001.0
2005-09-01 01:11:00,110.63,110.641,110.616,110.638,288200001.0
2005-09-01 01:12:00,110.643,110.667,110.638,110.651,206900001.0
2005-09-01 01:13:00,110.661,110.661,110.62,110.627,195400001.0
2005-09-01 01:14:00,110.634,110.634,110.603,110.622,160600000.0
2005-09-01 01:15:00,110.638,110.648,110.638,110.648,306100001.0
2005-09-01 01:16:00,110.602,110.648,110.596,110.648,331100009.0
2005-09-01 01:17:00,110.645,110.645,110.61,110.617,231400001.0
2005-09-01 01:18:00,110.625,110.642,110.625,110.637,156599998.0
2005-09-01 01:19:00,110.623,110.637,110.623,110.632,235700001.0
2005-09-01 01:20:00,110.63,110.646,110.623,110.637,230800001.0
2005-09-01 01:21:00,110.649,110.649,110.644,110.644,83199997.0
2005-09-01 01:22:00,110.647,110.66,110.634,110.656,376500007.0
2005-09-01 01:23:00,110.652,110.652,110.632,110.638,317999993.0
2005-09-01 01:24:00,110.642,110.642,110.638,110.638,65900001.0
2005-09-01 01:25:00,110.613,110.647,110.602,110.647,273600002.0
2005-09-01 01:26:00,110.643,110.646,110.612,110.646,123000001.0
2005-09-01 01:27:00,110.652,110.663,110.64,110.656,335700000.0
2005-09-01 01:28:00,110.643,110.654,110.639,110.652,254899995.0
2005-09-01 01:29:00,110.64,110.645,110.63,110.645,203999998.0
2005-09-01 01:30:00,110.634,110.651,110.631,110.632,284899999.0
2005-09-01 01:31:00,110.618,110.641,110.618,110.641,278900003.0
2005-09-01 01:32:00,110.653,110.653,110.621,110.634,253900007.0
2005-09-01 01:33:00,110.633,110.651,110.63,110.643,233600004.0
2005-09-01 01:34:00,110.63,110.657,110.62,110.655,327100002.0
2005-09-01 01:35:00,110.652,110.666,110.631,110.666,185500000.0
2005-09-01 01:36:00,110.646,110.646,110.635,110.642,216900002.0
2005-09-01 01:37:00,110.633,110.658,110.633,110.65,312400005.0
2005-09-01 01:38:00,110.66,110.66,110.641,110.657,250900002.0
2005-09-01 01:39:00,110.671,110.671,110.625,110.645,277099998.0
2005-09-01 01:40:00,110.655,110.655,110.639,110.641,47100001.0
2005-09-01 01:41:00,110.648,110.655,110.634,110.637,323400003.0
2005-09-01 01:42:00,110.628,110.628,110.592,110.594,129000003.0
2005-09-01 01:43:00,110.634,110.634,110.608,110.63,159299994.0
2005-09-01 01:44:00,110.62,110.636,110.612,110.622,251299997.0
2005-09-01 01:45:00,110.635,110.65,110.622,110.65,298100000.0
2005-09-01 01:46:00,110.658,110.658,110.644,110.651,195200002.0
2005-09-01 01:47:00,110.639,110.658,110.639,110.649,234399993.0
2005-09-01 01:48:00,110.643,110.652,110.627,110.645,293199997.0
2005-09-01 01:49:00,110.659,110.663,110.637,110.66,127299999.0
2005-09-01 01:50:00,110.625,110.649,110.62,110.636,324400000.0
2005-09-01 01:51:00,110.64,110.64,110.608,110.619,248799999.0
2005-09-01 01:52:00,110.632,110.643,110.606,110.606,141800000.0
2005-09-01 01:53:00,110.658,110.658,110.627,110.649,252199998.0
2005-09-01 01:54:00,110.633,110.639,110.608,110.639,367399994.0
2005-09-01 01:55:00,110.634,110.634,110.6,110.62,199299996.0
2005-09-01 01:56:00,110.618,110.643,110.616,110.643,50300000.0
2005-09-01 01:57:00,110.635,110.648,110.623,110.648,191600002.0
2005-09-01 01:58:00,110.634,110.664,110.615,110.664,258699997.0
2005-09-01 01:59:00,110.663,110.678,110.642,110.65,265199997.0
2005-09-01 02:00:00,110.69,110.716,110.69,110.715,162799999.0
2005-09-01 02:01:00,110.696,110.707,110.678,110.691,246399998.0
2005-09-01 02:02:00,110.698,110.717,110.677,110.717,328200002.0
2005-09-01 02:03:00,110.688,110.724,110.684,110.72,145999997.0
2005-09-01 02:04:00,110.708,110.72,110.683,110.72,199899998.0
2005-09-01 02:05:00,110.719,110.719,110.682,110.69,170399999.0
2005-09-01 02:06:00,110.703,110.703,110.678,110.701,187499999.0
2005-09-01 02:07:00,110.69,110.702,110.674,110.702,117300004.0
2005-09-01 02:08:00,110.69,110.694,110.656,110.656,180099996.0
2005-09-01 02:09:00,110.675,110.686,110.656,110.686,199200003.0
2005-09-01 02:10:00,110.684,110.699,110.649,110.699,476800001.0
2005-09-01 02:11:00,110.693,110.693,110.661,110.668,280000005.0
2005-09-01 02:12:00,110.648,110.653,110.623,110.649,277999999.0
2005-09-01 02:13:00,110.641,110.651,110.638,110.638,285299999.0
2005-09-01 02:14:00,110.633,110.645,110.623,110.623,353699996.0
2005-09-01 02:15:00,110.632,110.648,110.61,110.614,84800001.0
2005-09-01 02:16:00,110.658,110.667,110.658,110.667,152700001.0
2005-09-01 02:17:00,110.635,110.656,110.619,110.655,206899999.0
2005-09-01 02:18:00,110.618,110.664,110.618,110.656,155600004.0
2005-09-01 02:19:00,110.661,110.679,110.648,110.673,204199999.0
2005-09-01 02:20:00,110.663,110.702,110.656,110.702,191099999.0
2005-09-01 02:21:00,110.696,110.699,110.665,110.665,123500001.0
2005-09-01 02:22:00,110.665,110.696,110.665,110.695,185100005.0
2005-09-01 02:23:00,110.69,110.69,110.646,110.671,271600008.0
2005-09-01 02:24:00,110.7,110.7,110.687,110.695,216899997.0
2005-09-01 02:25:00,110.685,110.685,110.668,110.679,198700003.0
2005-09-01 02:26:00,110.685,110.685,110.648,110.683,159600001.0
2005-09-01 02:27:00,110.682,110.708,110.68,110.708,152700005.0
2005-09-01 02:28:00,110.69,110.69,110.67,110.682,54800000.0
2005-09-01 02:29:00,110.678,110.687,110.667,110.676,201300002.0
2005-09-01 02:30:00,110.694,110.703,110.662,110.693,232400001.0
2005-09-01 02:31:00,110.698,110.702,110.684,110.697,197900002.0
2005-09-01 02:32:00,110.708,110.709,110.671,110.698,179700000.0
2005-09-01 02:33:00,110.707,110.707,110.662,110.679,301499997.0
2005-09-01 02:34:00,110.707,110.712,110.707,110.708,353900000.0
2005-09-01 02:35:00,110.702,110.71,110.681,110.705,368700000.0
2005-09-01 02:36:00,110.688,110.706,110.676,110.706,257700000.0
2005-09-01 02:37:00,110.695,110.702,110.68,110.702,123300000.0
2005-09-01 02:38:00,110.69,110.703,110.673,110.697,372800007.0
2005-09-01 02:39:00,110.655,110.685,110.651,110.669,209799997.0
2005-09-01 02:40:00,110.66,110.692,110.654,110.685,232199996.0
2005-09-01 02:41:00,110.696,110.698,110.674,110.698,107900001.0
2005-09-01 02:42:00,110.703,110.734,110.688,110.733,361200004.0
2005-09-01 02:43:00,110.749,110.752,110.733,110.742,312400005.0
2005-09-01 02:44:00,110.71,110.734,110.703,110.731,244800001.0
2005-09-01 02:45:00,110.727,110.765,110.727,110.744,290300004.0
2005-09-01 02:46:00,110.74,110.74,110.718,110.718,99499998.0
2005-09-01 02:47:00,110.697,110.713,110.69,110.707,361400007.0
2005-09-01 02:48:00,110.71,110.712,110.691,110.707,296000005.0
2005-09-01 02:49:00,110.708,110.719,110.691,110.708,217899997.0
2005-09-01 02:50:00,110.723,110.724,110.693,110.696,133500001.0
2005-09-01 02:51:00,110.728,110.731,110.712,110.724,261200004.0
2005-09-01 02:52:00,110.725,110.729,110.7,110.729,348599995.0
2005-09-01 02:53:00,110.738,110.742,110.728,110.728,211700003.0
2005-09-01 02:54:00,110.723,110.723,110.695,110.695,145199999.0
2005-09-01 02:55:00,110.713,110.713,110.694,110.702,74300000.0
2005-09-01 02:56:00,110.691,110.691,110.651,110.661,194500001.0
2005-09-01 02:57:00,110.648,110.665,110.637,110.651,219300001.0
2005-09-01 02:58:00,110.678,110.679,110.626,110.63,288900003.0
2005-09-01 02:59:00,110.643,110.656,110.632,110.647,210800001.0
2005-09-01 03:00:00,110.649,110.654,110.621,110.639,246599999.0
2005-09-01 03:01:00,110.655,110.655,110.617,110.632,304100005.0
2005-09-01 03:02:00,110.645,110.652,110.634,110.651,133999999.0
2005-09-01 03:03:00,110.647,110.649,110.633,110.635,132200002.0
2005-09-01 03:04:00,110.634,110.65,110.634,110.646,298700002.0
2005-09-01 03:05:00,110.635,110.65,110.619,110.626,273999996.0
2005-09-01 03:06:00,110.62,110.642,110.615,110.639,143400002.0
2005-09-01 03:07:00,110.633,110.676,110.629,110.672,469299992.0
2005-09-01 03:08:00,110.673,110.674,110.632,110.632,260699998.0
2005-09-01 03:09:00,110.655,110.658,110.641,110.658,314900001.0
2005-09-01 03:10:00,110.642,110.647,110.632,110.647,376900000.0
2005-09-01 03:11:00,110.638,110.645,110.623,110.623,257399996.0
2005-09-01 03:12:00,110.631,110.631,110.608,110.616,278100001.0
2005-09-01 03:13:00,110.61,110.636,110.61,110.636,265199995.0
2005-09-01 03:14:00,110.61,110.664,110.597,110.624,391800000.0
2005-09-01 03:15:00,110.608,110.608,110.578,110.594,379800002.0
2005-09-01 03:16:00,110.595,110.602,110.582,110.585,343699998.0
2005-09-01 03:17:00,110.603,110.634,110.6,110.618,406700004.0
2005-09-01 03:18:00,110.608,110.624,110.575,110.624,269499999.0
2005-09-01 03:19:00,110.635,110.655,110.63,110.642,150699996.0
2005-09-01 03:20:00,110.648,110.65,110.642,110.642,238599997.0
2005-09-01 03:21:00,110.64,110.653,110.627,110.644,360200003.0
2005-09-01 03:22:00,110.642,110.651,110.623,110.639,217899997.0
2005-09-01 03:23:00,110.635,110.635,110.625,110.63,148199997.0
2005-09-01 03:24:00,110.632,110.65,110.619,110.65,353900004.0
2005-09-01 03:25:00,110.66,110.661,110.627,110.627,254900001.0
2005-09-01 03:26:00,110.65,110.659,110.644,110.645,221899996.0
2005-09-01 03:27:00,110.65,110.654,110.626,110.632,277800000.0
2005-09-01 03:28:00,110.63,110.65,110.625,110.64,299299993.0
2005-09-01 03:29:00,110.648,110.652,110.646,110.652,46299999.0
2005-09-01 03:30:00,110.632,110.656,110.627,110.656,168300004.0
2005-09-01 03:31:00,110.66,110.669,110.66,110.66,223500002.0
2005-09-01 03:32:00,110.657,110.701,110.648,110.701,279399999.0
2005-09-01 03:33:00,110.705,110.722,110.69,110.713,262600000.0
2005-09-01 03:34:00,110.687,110.705,110.663,110.693,340300006.0
2005-09-01 03:35:00,110.68,110.72,110.68,110.715,207699996.0
2005-09-01 03:36:00,110.695,110.713,110.689,110.7,304900006.0
2005-09-01 03:37:00,110.689,110.71,110.689,110.71,157500003.0
2005-09-01 03:38:00,110.708,110.722,110.693,110.706,284400003.0
2005-09-01 03:39:00,110.714,110.714,110.697,110.708,153300000.0
2005-09-01 03:40:00,110.69,110.708,110.674,110.706,245200001.0
2005-09-01 03:41:00,110.697,110.697,110.691,110.691,23000000.0
2005-09-01 03:42:00,110.683,110.695,110.669,110.686,168599999.0
2005-09-01 03:43:00,110.684,110.691,110.657,110.657,300899994.0
2005-09-01 03:44:00,110.658,110.689,110.655,110.686,242300000.0
2005-09-01 03:45:00,110.672,110.691,110.66,110.691,272299996.0
2005-09-01 03:46:00,110.695,110.716,110.695,110.716,297600001.0
2005-09-01 03:47:00,110.72,110.736,110.712,110.725,293099998.0
2005-09-01 03:48:00,110.739,110.744,110.713,110.728,437000005.0
2005-09-01 03:49:00,110.747,110.763,110.741,110.757,116299999.0
2005-09-01 03:50:00,110.762,110.764,110.74,110.743,216700001.0
2005-09-01 03:51:00,110.733,110.754,110.719,110.739,504099998.0
2005-09-01 03:52:00,110.737,110.737,110.697,110.721,183500001.0
2005-09-01 03:53:00,110.737,110.747,110.714,110.714,164800000.0
2005-09-01 03:54:00,110.73,110.739,110.708,110.722,196499997.0
2005-09-01 03:55:00,110.73,110.739,110.714,110.725,311800010.0
2005-09-01 03:56:00,110.758,110.758,110.71,110.727,310500001.0
2005-09-01 03:57:00,110.733,110.756,110.725,110.746,181200001.0
2005-09-01 03:58:00,110.733,110.744,110.713,110.722,340599998.0
2005-09-01 03:59:00,110.732,110.741,110.71,110.714,262899996.0
2005-09-01 04:00:00,110.725,110.735,110.688,110.695,177100000.0
2005-09-01 04:01:00,110.712,110.731,110.697,110.719,299700000.0
2005-09-01 04:02:00,110.698,110.701,110.689,110.696,317999999.0
2005-09-01 04:03:00,110.715,110.732,110.691,110.697,177499997.0
2005-09-01 04:04:00,110.71,110.72,110.699,110.709,218899999.0
2005-09-01 04:05:00,110.71,110.714,110.683,110.695,234300001.0
2005-09-01 04:06:00,110.708,110.709,110.67,110.685,147199999.0
2005-09-01 04:07:00,110.688,110.702,110.675,110.699,242100000.0
2005-09-01 04:08:00,110.702,110.703,110.674,110.683,271499997.0
2005-09-01 04:09:00,110.695,110.7,110.686,110.696,275099998.0
2005-09-01 04:10:00,110.705,110.711,110.684,110.692,156300000.0
2005-09-01 04:11:00,110.71,110.723,110.698,110.704,214699997.0
2005-09-01 04:12:00,110.714,110.714,110.705,110.709,164900000.0
2005-09-01 04:13:00,110.715,110.715,110.688,110.697,167399998.0
2005-09-01 04:14:00,110.707,110.708,110.673,110.708,132399997.0
2005-09-01 04:15:00,110.698,110.707,110.682,110.705,213200000.0
2005-09-01 04:16:00,110.702,110.709,110.68,110.687,340199997.0
2005-09-01 04:17:00,110.697,110.711,110.687,110.707,245900007.0
2005-09-01 04:18:00,110.704,110.715,110.685,110.699,244899998.0
2005-09-01 04:19:00,110.7,110.712,110.688,110.701,182399998.0
2005-09-01 04:20:00,110.715,110.725,110.691,110.704,216000004.0
2005-09-01 04:21:00,110.698,110.729,110.691,110.712,262100003.0
2005-09-01 04:22:00,110.71,110.732,110.7,110.713,312800001.0
2005-09-01 04:23:00,110.717,110.728,110.705,110.719,260400003.0
2005-09-01 04:24:00,110.708,110.719,110.698,110.717,201999998.0
2005-09-01 04:25:00,110.705,110.715,110.7,110.715,233100001.0
2005-09-01 04:26:00,110.7,110.723,110.7,110.723,142100002.0
2005-09-01 04:27:00,110.725,110.731,110.708,110.718,204100004.0
2005-09-01 04:28:00,110.715,110.732,110.703,110.71,222299994.0
2005-09-01 04:29:00,110.708,110.708,110.707,110.707,61799999.0
2005-09-01 04:30:00,110.705,110.716,110.672,110.686,168400002.0
2005-09-01 04:31:00,110.687,110.726,110.686,110.726,137899999.0
2005-09-01 04:32:00,110.725,110.725,110.691,110.696,133699998.0
2005-09-01 04:33:00,110.713,110.727,110.692,110.692,180400000.0
2005-09-01 04:34:00,110.697,110.72,110.682,110.682,231299996.0
2005-09-01 04:35:00,110.682,110.71,110.681,110.7,239500002.0
2005-09-01 04:36:00,110.68,110.717,110.673,110.69,114100003.0
2005-09-01 04:37:00,110.688,110.706,110.688,110.698,178299997.0
2005-09-01 04:38:00,110.712,110.715,110.682,110.714,225499997.0
2005-09-01 04:39:00,110.705,110.721,110.694,110.718,219800001.0
2005-09-01 04:40:00,110.732,110.743,110.709,110.717,235500003.0
2005-09-01 04:41:00,110.739,110.773,110.739,110.768,275099997.0
2005-09-01 04:42:00,110.758,110.767,110.755,110.758,159900003.0
2005-09-01 04:43:00,110.753,110.767,110.734,110.742,303800003.0
2005-09-01 04:44:00,110.75,110.76,110.725,110.747,216499998.0
2005-09-01 04:45:00,110.752,110.76,110.732,110.75,159000001.0
2005-09-01 04:46:00,110.758,110.786,110.75,110.78,128200002.0
2005-09-01 04:47:00,110.767,110.79,110.765,110.79,192899998.0
2005-09-01 04:48:00,110.8,110.818,110.794,110.816,275599999.0
2005-09-01 04:49:00,110.837,110.839,110.803,110.818,318599996.0
2005-09-01 04:50:00,110.814,110.841,110.808,110.808,407000010.0
2005-09-01 04:51:00,110.825,110.836,110.808,110.828,251399997.0
2005-09-01 04:52:00,110.8,110.833,110.787,110.817,401600002.0
2005-09-01 04:53:00,110.837,110.837,110.8,110.811,245600002.0
2005-09-01 04:54:00,110.807,110.834,110.776,110.834,269600000.0
2005-09-01 04:55:00,110.838,110.845,110.823,110.833,254400003.0
2005-09-01 04:56:00,110.82,110.856,110.815,110.853,218399999.0
2005-09-01 04:57:00,110.83,110.833,110.825,110.833,209499997.0
2005-09-01 04:58:00,110.848,110.854,110.822,110.832,370300007.0
2005-09-01 04:59:00,110.852,110.863,110.832,110.832,356099994.0
2005-09-01 05:00:00,110.833,110.862,110.829,110.856,193900003.0
2005-09-01 05:01:00,110.84,110.84,110.822,110.839,224800001.0
2005-09-01 05:02:00,110.833,110.856,110.822,110.846,303700004.0
2005-09-01 05:03:00,110.858,110.859,110.82,110.851,300799998.0
2005-09-01 05:04:00,110.84,110.852,110.828,110.835,305400003.0
2005-09-01 05:05:00,110.841,110.856,110.841,110.848,185699997.0
2005-09-01 05:06:00,110.842,110.867,110.83,110.83,311800004.0
2005-09-01 05:07:00,110.841,110.841,110.834,110.834,65800002.0
2005-09-01 05:08:00,110.85,110.865,110.827,110.827,323800003.0
2005-09-01 05:09:00,110.837,110.861,110.828,110.831,334299999.0
2005-09-01 05:10:00,110.837,110.851,110.821,110.828,419699994.0
2005-09-01 05:11:00,110.84,110.85,110.813,110.824,250199994.0
2005-09-01 05:12:00,110.813,110.829,110.81,110.818,244599995.0
2005-09-01 05:13:00,110.842,110.851,110.821,110.851,116800001.0
2005-09-01 05:14:00,110.845,110.857,110.83,110.857,169500000.0
2005-09-01 05:15:00,110.811,110.842,110.811,110.826,233600001.0
2005-09-01 05:16:00,110.842,110.847,110.814,110.818,303200004.0
2005-09-01 05:17:00,110.842,110.845,110.819,110.822,174700001.0
2005-09-01 05:18:00,110.83,110.83,110.808,110.808,142100003.0
2005-09-01 05:19:00,110.809,110.844,110.809,110.84,261600001.0
2005-09-01 05:20:00,110.858,110.858,110.804,110.831,190999996.0
2005-09-01 05:21:00,110.811,110.811,110.77,110.77,270400001.0
2005-09-01 05:22:00,110.77,110.826,110.77,110.809,410000000.0
2005-09-01 05:23:00,110.778,110.778,110.77,110.77,128000001.0
2005-09-01 05:24:00,110.771,110.793,110.762,110.762,215099995.0
2005-09-01 05:25:00,110.787,110.802,110.77,110.781,411099995.0
2005-09-01 05:26:00,110.78,110.803,110.756,110.758,311899991.0
2005-09-01 05:27:00,110.758,110.793,110.757,110.777,214299996.0
2005-09-01 05:28:00,110.762,110.771,110.751,110.752,141699998.0
2005-09-01 05:29:00,110.77,110.79,110.759,110.772,71800001.0
2005-09-01 05:30:00,110.761,110.791,110.756,110.756,269300000.0
2005-09-01 05:31:00,110.792,110.811,110.776,110.776,375600005.0
2005-09-01 05:32:00,110.771,110.785,110.765,110.782,258500003.0
2005-09-01 05:33:00,110.775,110.803,110.765,110.773,240200007.0
2005-09-01 05:34:00,110.758,110.79,110.758,110.787,231199998.0
2005-09-01 05:35:00,110.764,110.802,110.764,110.775,209200000.0
2005-09-01 05:36:00,110.777,110.785,110.751,110.783,310399999.0
2005-09-01 05:37:00,110.777,110.813,110.777,110.808,183599997.0
2005-09-01 05:38:00,110.81,110.815,110.787,110.807,236399997.0
2005-09-01 05:39:00,110.788,110.814,110.772,110.791,283300003.0
2005-09-01 05:40:00,110.78,110.815,110.774,110.793,313000005.0
2005-09-01 05:41:00,110.812,110.82,110.769,110.786,257100001.0
2005-09-01 05:42:00,110.795,110.795,110.759,110.759,237800002.0
2005-09-01 05:43:00,110.77,110.783,110.764,110.778,289900004.0
2005-09-01 05:44:00,110.787,110.795,110.749,110.749,242700002.0
2005-09-01 05:45:00,110.767,110.788,110.767,110.78,238999996.0
2005-09-01 05:46:00,110.768,110.798,110.759,110.783,285699998.0
2005-09-01 05:47:00,110.786,110.815,110.786,110.798,198000005.0
2005-09-01 05:48:00,110.812,110.82,110.788,110.812,307600000.0
2005-09-01 05:49:00,110.798,110.798,110.767,110.767,154500001.0
2005-09-01 05:50:00,110.788,110.791,110.777,110.781,234699999.0
2005-09-01 05:51:00,110.778,110.789,110.769,110.773,267900001.0
2005-09-01 05:52:00,110.772,110.781,110.759,110.767,356500001.0
2005-09-01 05:53:00,110.775,110.775,110.76,110.775,258999996.0
2005-09-01 05:54:00,110.784,110.793,110.769,110.785,351099995.0
2005-09-01 05:55:00,110.78,110.795,110.769,110.786,79100001.0
2005-09-01 05:56:00,110.78,110.794,110.769,110.794,90799998.0
2005-09-01 05:57:00,110.802,110.803,110.765,110.785,236199998.0
2005-09-01 05:58:00,110.807,110.807,110.762,110.767,373299997.0
2005-09-01 05:59:00,110.77,110.775,110.754,110.767,304699996.0
2005-09-01 06:00:00,110.767,110.783,110.748,110.759,98699999.0
2005-09-01 06:01:00,110.785,110.795,110.748,110.762,197900005.0
2005-09-01 06:02:00,110.745,110.762,110.734,110.741,327500000.0
2005-09-01 06:03:00,110.734,110.75,110.734,110.747,83800001.0
2005-09-01 06:04:00,110.73,110.754,110.722,110.751,185700002.0
2005-09-01 06:05:00,110.75,110.759,110.725,110.746,144300002.0
2005-09-01 06:06:00,110.759,110.764,110.751,110.763,200900003.0
2005-09-01 06:07:00,110.747,110.763,110.735,110.763,203099997.0
2005-09-01 06:08:00,110.78,110.78,110.74,110.775,99799997.0
2005-09-01 06:09:00,110.79,110.794,110.771,110.787,186400002.0
2005-09-01 06:10:00,110.79,110.804,110.778,110.788,525400007.0
2005-09-01 06:11:00,110.763,110.81,110.763,110.81,467600002.0
2005-09-01 06:12:00,110.783,110.811,110.769,110.808,391499996.0
2005-09-01 06:13:00,110.807,110.817,110.798,110.806,112200001.0
2005-09-01 06:14:00,110.819,110.821,110.811,110.811,224900001.0
2005-09-01 06:15:00,110.793,110.811,110.782,110.811,154000000.0
2005-09-01 06:16:00,110.805,110.81,110.799,110.809,192400001.0
2005-09-01 06:17:00,110.796,110.821,110.767,110.81,271699999.0
2005-09-01 06:18:00,110.81,110.821,110.787,110.812,295200004.0
2005-09-01 06:19:00,110.82,110.824,110.791,110.797,184099998.0
2005-09-01 06:20:00,110.796,110.814,110.784,110.807,308100000.0
2005-09-01 06:21:00,110.798,110.805,110.77,110.78,206300003.0
2005-09-01 06:22:00,110.785,110.801,110.772,110.788,183699998.0
2005-09-01 06:23:00,110.776,110.788,110.763,110.788,280800001.0
2005-09-01 06:24:00,110.795,110.805,110.779,110.785,231999998.0
2005-09-01 06:25:00,110.795,110.806,110.775,110.778,349900001.0
2005-09-01 06:26:00,110.8,110.8,110.77,110.78,335800001.0
2005-09-01 06:27:00,110.792,110.792,110.776,110.792,156900001.0
2005-09-01 06:28:00,110.78,110.78,110.766,110.769,175199998.0
2005-09-01 06:29:00,110.771,110.771,110.756,110.768,350000000.0
2005-09-01 06:30:00,110.768,110.768,110.747,110.766,183799994.0
2005-09-01 06:31:00,110.755,110.77,110.741,110.751,170300002.0
2005-09-01 06:32:00,110.77,110.773,110.726,110.763,188899999.0
2005-09-01 06:33:00,110.758,110.772,110.744,110.769,217200002.0
2005-09-01 06:34:00,110.773,110.779,110.741,110.759,364400004.0
2005-09-01 06:35:00,110.79,110.794,110.766,110.77,153900001.0
2005-09-01 06:36:00,110.756,110.786,110.749,110.774,134799998.0
2005-09-01 06:37:00,110.785,110.794,110.763,110.772,94699998.0
2005-09-01 06:38:00,110.788,110.789,110.738,110.776,273099995.0
2005-09-01 06:39:00,110.782,110.791,110.767,110.77,237000001.0
2005-09-01 06:40:00,110.78,110.78,110.744,110.751,412399998.0
2005-09-01 06:41:00,110.75,110.766,110.746,110.756,158299999.0
2005-09-01 06:42:00,110.756,110.771,110.735,110.754,322600000.0
2005-09-01 06:43:00,110.752,110.755,110.731,110.737,298800000.0
2005-09-01 06:44:00,110.748,110.755,110.722,110.736,262700005.0
2005-09-01 06:45:00,110.755,110.776,110.742,110.742,253200005.0
2005-09-01 06:46:00,110.748,110.748,110.732,110.735,214199998.0
2005-09-01 06:47:00,110.725,110.747,110.715,110.715,392500002.0
2005-09-01 06:48:00,110.727,110.742,110.717,110.731,266800002.0
2005-09-01 06:49:00,110.748,110.748,110.728,110.747,119299999.0
2005-09-01 06:50:00,110.723,110.746,110.705,110.746,216800003.0
2005-09-01 06:51:00,110.728,110.743,110.712,110.729,167200002.0
2005-09-01 06:52:00,110.76,110.76,110.723,110.726,418199995.0
2005-09-01 06:53:00,110.715,110.749,110.714,110.738,96300001.0
2005-09-01 06:54:00,110.725,110.754,110.723,110.747,180299998.0
2005-09-01 06:55:00,110.761,110.763,110.721,110.737,274699998.0
2005-09-01 06:56:00,110.756,110.756,110.73,110.732,151400001.0
2005-09-01 06:57:00,110.737,110.75,110.723,110.749,250500004.0
2005-09-01 06:58:00,110.738,110.746,110.722,110.743,165299999.0
2005-09-01 06:59:00,110.755,110.762,110.737,110.758,205800002.0
2005-09-01 07:00:00,110.758,110.772,110.745,110.76,160400000.0
2005-09-01 07:01:00,110.752,110.752,110.723,110.74,316200000.0
2005-09-01 07:02:00,110.738,110.754,110.706,110.754,181399994.0
2005-09-01 07:03:00,110.75,110.75,110.709,110.722,247899998.0
2005-09-01 07:04:00,110.744,110.751,110.716,110.751,251899996.0
2005-09-01 07:05:00,110.75,110.75,110.716,110.725,387300007.0
2005-09-01 07:06:00,110.758,110.758,110.719,110.729,263800001.0
2005-09-01 07:07:00,110.758,110.758,110.722,110.758,391999997.0
2005-09-01 07:08:00,110.74,110.757,110.728,110.74,360400002.0
2005-09-01 07:09:00,110.738,110.76,110.728,110.753,292299992.0
2005-09-01 07:10:00,110.75,110.762,110.746,110.76,93200000.0
2005-09-01 07:11:00,110.766,110.766,110.733,110.748,114200000.0
2005-09-01 07:12:00,110.767,110.767,110.756,110.758,199100004.0
2005-09-01 07:13:00,110.757,110.757,110.733,110.751,248500001.0
2005-09-01 07:14:00,110.75,110.75,110.724,110.744,148899999.0
2005-09-01 07:15:00,110.745,110.745,110.726,110.738,23100000.0
2005-09-01 07:16:00,110.74,110.74,110.708,110.715,323900004.0
2005-09-01 07:17:00,110.712,110.737,110.711,110.735,303700001.0
2005-09-01 07:18:00,110.742,110.742,110.719,110.738,229199994.0
2005-09-01 07:19:00,110.73,110.744,110.718,110.744,158099996.0
2005-09-01 07:20:00,110.748,110.749,110.713,110.737,260999996.0
2005-09-01 07:21:00,110.745,110.753,110.718,110.727,326800000.0
2005-09-01 07:22:00,110.736,110.742,110.718,110.718,206600000.0
2005-09-01 07:23:00,110.734,110.747,110.728,110.736,82000001.0
2005-09-01 07:24:00,110.748,110.761,110.748,110.75,322400006.0
2005-09-01 07:25:00,110.747,110.768,110.736,110.768,195200002.0
2005-09-01 07:26:00,110.775,110.786,110.775,110.78,259099999.0
2005-09-01 07:27:00,110.785,110.795,110.775,110.784,224400000.0
2005-09-01 07:28:00,110.788,110.789,110.754,110.775,294000001.0
2005-09-01 07:29:00,110.765,110.776,110.744,110.776,244899999.0
2005-09-01 07:30:00,110.753,110.784,110.75,110.778,166600003.0
2005-09-01 07:31:00,110.797,110.802,110.791,110.797,226400001.0
2005-09-01 07:32:00,110.76,110.788,110.749,110.78,276500005.0
2005-09-01 07:33:00,110.765,110.784,110.734,110.784,110699998.0
2005-09-01 07:34:00,110.791,110.791,110.753,110.766,321700000.0
2005-09-01 07:35:00,110.764,110.779,110.757,110.769,451099997.0
2005-09-01 07:36:00,110.765,110.776,110.749,110.771,250800002.0
2005-09-01 07:37:00,110.767,110.774,110.744,110.757,323200000.0
2005-09-01 07:38:00,110.756,110.76,110.729,110.753,228000005.0
2005-09-01 07:39:00,110.764,110.778,110.748,110.778,211199995.0
2005-09-01 07:40:00,110.771,110.78,110.763,110.778,346199997.0
2005-09-01 07:41:00,110.772,110.798,110.755,110.798,210000001.0
2005-09-01 07:42:00,110.783,110.792,110.767,110.773,247600002.0
2005-09-01 07:43:00,110.78,110.784,110.743,110.766,257100002.0
2005-09-01 07:44:00,110.779,110.79,110.76,110.786,243400003.0
2005-09-01 07:45:00,110.785,110.793,110.763,110.783,274900003.0
2005-09-01 07:46:00,110.804,110.804,110.754,110.78,436800001.0
2005-09-01 07:47:00,110.789,110.789,110.755,110.785,246299997.0
2005-09-01 07:48:00,110.777,110.791,110.77,110.775,191500002.0
2005-09-01 07:49:00,110.787,110.787,110.748,110.78,288400005.0
2005-09-01 07:50:00,110.802,110.806,110.766,110.775,140300000.0
2005-09-01 07:51:00,110.793,110.793,110.774,110.783,158499998.0
2005-09-01 07:52:00,110.775,110.794,110.768,110.789,117100001.0
2005-09-01 07:53:00,110.768,110.791,110.752,110.791,180600004.0
2005-09-01 07:54:00,110.778,110.803,110.757,110.803,295299995.0
2005-09-01 07:55:00,110.785,110.808,110.772,110.792,191400004.0
2005-09-01 07:56:00,110.794,110.794,110.77,110.774,165100002.0
2005-09-01 07:57:00,110.786,110.806,110.736,110.806,326100007.0
2005-09-01 07:58:00,110.782,110.804,110.753,110.804,216400004.0
2005-09-01 07:59:00,110.81,110.813,110.745,110.806,404499996.0
2005-09-01 08:00:00,110.79,110.818,110.786,110.818,130799999.0
2005-09-01 08:01:00,110.81,110.827,110.797,110.806,358799995.0
2005-09-01 08:02:00,110.808,110.816,110.793,110.806,126599999.0
2005-09-01 08:03:00,110.797,110.807,110.779,110.784,310600001.0
2005-09-01 08:04:00,110.792,110.793,110.743,110.745,248799994.0
2005-09-01 08:05:00,110.77,110.77,110.735,110.748,192499997.0
2005-09-01 08:06:00,110.754,110.76,110.75,110.755,199599999.0
2005-09-01 08:07:00,110.767,110.774,110.754,110.773,318000009.0
2005-09-01 08:08:00,110.778,110.784,110.763,110.784,111799998.0
2005-09-01 08:09:00,110.783,110.798,110.765,110.798,238400006.0
2005-09-01 08:10:00,110.788,110.788,110.762,110.762,263199998.0
2005-09-01 08:11:00,110.778,110.785,110.764,110.785,164900000.0
2005-09-01 08:12:00,110.792,110.796,110.749,110.788,407100000.0
2005-09-01 08:13:00,110.773,110.8,110.751,110.795,374199997.0
2005-09-01 08:14:00,110.783,110.798,110.771,110.791,201199999.0
2005-09-01 08:15:00,110.778,110.786,110.76,110.786,226100002.0
2005-09-01 08:16:00,110.783,110.797,110.765,110.769,267700002.0
2005-09-01 08:17:00,110.765,110.797,110.765,110.789,256400002.0
2005-09-01 08:18:00,110.768,110.8,110.755,110.798,168200005.0
2005-09-01 08:19:00,110.785,110.795,110.758,110.762,234199995.0
2005-09-01 08:20:00,110.763,110.791,110.753,110.791,172300002.0
2005-09-01 08:21:00,110.803,110.804,110.773,110.783,249100001.0
2005-09-01 08:22:00,110.8,110.802,110.778,110.786,111099998.0
2005-09-01 08:23:00,110.781,110.791,110.766,110.789,177999996.0
2005-09-01 08:24:00,110.802,110.808,110.777,110.806,266900006.0
2005-09-01 08:25:00,110.809,110.838,110.805,110.831,296600002.0
2005-09-01 08:26:00,110.82,110.84,110.81,110.821,312900005.0
2005-09-01 08:27:00,110.825,110.829,110.792,110.809,344900007.0
2005-09-01 08:28:00,110.822,110.838,110.822,110.838,162699998.0
2005-09-01 08:29:00,110.826,110.848,110.816,110.848,174100001.0
2005-09-01 08:30:00,110.868,110.868,110.808,110.838,170000001.0
2005-09-01 08:31:00,110.841,110.854,110.821,110.854,406599999.0
2005-09-01 08:32:00,110.845,110.856,110.829,110.839,222399996.0
2005-09-01 08:33:00,110.85,110.85,110.805,110.806,231800001.0
2005-09-01 08:34:00,110.827,110.827,110.782,110.804,367300005.0
2005-09-01 08:35:00,110.79,110.805,110.785,110.793,109600004.0
2005-09-01 08:36:00,110.803,110.81,110.797,110.799,212100001.0
2005-09-01 08:37:00,110.792,110.823,110.78,110.823,298299995.0
2005-09-01 08:38:00,110.812,110.812,110.787,110.81,137100000.0
2005-09-01 08:39:00,110.825,110.825,110.803,110.803,147000000.0
2005-09-01 08:40:00,110.802,110.829,110.778,110.829,379299999.0
2005-09-01 08:41:00,110.831,110.831,110.801,110.817,255999998.0
2005-09-01 08:42:00,110.83,110.83,110.819,110.819,286400003.0
2005-09-01 08:43:00,110.79,110.821,110.782,110.821,81199997.0
2005-09-01 08:44:00,110.822,110.824,110.787,110.804,225199995.0
2005-09-01 08:45:00,110.828,110.844,110.828,110.844,346900007.0
2005-09-01 08:46:00,110.809,110.824,110.782,110.821,230599998.0
2005-09-01 08:47:00,110.811,110.811,110.778,110.806,227500001.0
2005-09-01 08:48:00,110.807,110.811,110.769,110.787,155299999.0
2005-09-01 08:49:00,110.828,110.839,110.825,110.834,387600000.0
2005-09-01 08:50:00,110.822,110.831,110.792,110.821,215899999.0
2005-09-01 08:51:00,110.828,110.828,110.795,110.8,102799999.0
2005-09-01 08:52:00,110.833,110.833,110.823,110.823,142700001.0
2005-09-01 08:53:00,110.802,110.82,110.795,110.804,364999997.0
2005-09-01 08:54:00,110.793,110.799,110.747,110.77,348199998.0
2005-09-01 08:55:00,110.773,110.788,110.764,110.788,185399999.0
2005-09-01 08:56:00,110.783,110.788,110.767,110.788,210499998.0
2005-09-01 08:57:00,110.78,110.81,110.77,110.803,174900004.0
2005-09-01 08:58:00,110.792,110.792,110.758,110.787,272600001.0
2005-09-01 08:59:00,110.818,110.831,110.818,110.821,181200001.0
2005-09-01 09:00:00,110.812,110.817,110.775,110.79,214300000.0
2005-09-01 09:01:00,110.805,110.819,110.789,110.81,185900002.0
2005-09-01 09:02:00,110.816,110.828,110.792,110.823,182899995.0
2005-09-01 09:03:00,110.833,110.833,110.797,110.797,222599999.0
2005-09-01 09:04:00,110.798,110.829,110.783,110.823,185600000.0
2005-09-01 09:05:00,110.815,110.826,110.791,110.799,225699999.0
2005-09-01 09:06:00,110.833,110.838,110.796,110.817,178000001.0
2005-09-01 09:07:00,110.808,110.826,110.798,110.812,310399998.0
2005-09-01 09:08:00,110.81,110.849,110.809,110.845,281900000.0
2005-09-01 09:09:00,110.815,110.828,110.799,110.828,234500002.0
2005-09-01 09:10:00,110.821,110.834,110.805,110.825,270499995.0
2005-09-01 09:11:00,110.828,110.836,110.817,110.833,189500002.0
2005-09-01 09:12:00,110.818,110.831,110.789,110.829,282900002.0
2005-09-01 09:13:00,110.818,110.828,110.787,110.814,83300001.0
2005-09-01 09:14:00,110.83,110.83,110.792,110.804,183400003.0
2005-09-01 09:15:00,110.845,110.851,110.837,110.851,240599999.0
2005-09-01 09:16:00,110.837,110.84,110.794,110.833,190200002.0
2005-09-01 09:17:00,110.82,110.853,110.808,110.853,282999998.0
2005-09-01 09:18:00,110.844,110.844,110.789,110.828,114100000.0
2005-09-01 09:19:00,110.818,110.839,110.816,110.833,148900003.0
2005-09-01 09:20:00,110.823,110.846,110.813,110.846,173000002.0
2005-09-01 09:21:00,110.828,110.905,110.808,110.892,360300001.0
2005-09-01 09:22:00,110.89,110.897,110.88,110.886,103000001.0
2005-09-01 09:23:00,110.885,110.897,110.873,110.891,104299999.0
2005-09-01 09:24:00,110.885,110.885,110.863,110.875,228500001.0
2005-09-01 09:25:00,110.882,110.882,110.848,110.874,275100001.0
2005-09-01 09:26:00,110.87,110.87,110.84,110.852,207800003.0
2005-09-01 09:27:00,110.862,110.868,110.825,110.843,151200000.0
2005-09-01 09:28:00,110.857,110.857,110.817,110.847,344199998.0
2005-09-01 09:29:00,110.852,110.864,110.846,110.846,97999999.0
2005-09-01 09:30:00,110.827,110.843,110.806,110.827,158300004.0
2005-09-01 09:31:00,110.853,110.853,110.83,110.83,183500003.0
2005-09-01 09:32:00,110.83,110.83,110.786,110.822,266699998.0
2005-09-01 09:33:00,110.818,110.829,110.804,110.811,143200000.0
2005-09-01 09:34:00,110.795,110.829,110.795,110.829,263400004.0
2005-09-01 09:35:00,110.845,110.859,110.845,110.856,190299999.0
2005-09-01 09:36:00,110.857,110.857,110.833,110.839,284400004.0
2005-09-01 09:37:00,110.818,110.841,110.805,110.838,212899997.0
2005-09-01 09:38:00,110.843,110.843,110.814,110.843,426599996.0
2005-09-01 09:39:00,110.83,110.835,110.796,110.8,276900000.0
2005-09-01 09:40:00,110.815,110.82,110.786,110.788,406700003.0
2005-09-01 09:41:00,110.798,110.805,110.786,110.793,240700002.0
2005-09-01 09:42:00,110.783,110.787,110.78,110.787,249799996.0
2005-09-01 09:43:00,110.787,110.787,110.752,110.758,178200001.0
2005-09-01 09:44:00,110.78,110.783,110.743,110.749,312400000.0
2005-09-01 09:45:00,110.752,110.752,110.736,110.75,289900002.0
2005-09-01 09:46:00,110.742,110.747,110.72,110.742,246700002.0
2005-09-01 09:47:00,110.756,110.759,110.729,110.743,351600002.0
2005-09-01 09:48:00,110.759,110.782,110.759,110.782,195299995.0
2005-09-01 09:49:00,110.755,110.774,110.749,110.773,438000001.0
2005-09-01 09:50:00,110.79,110.8,110.768,110.797,257500006.0
2005-09-01 09:51:00,110.788,110.801,110.772,110.778,155400003.0
2005-09-01 09:52:00,110.789,110.789,110.782,110.787,129199998.0
2005-09-01 09:53:00,110.758,110.773,110.744,110.751,183499996.0
2005-09-01 09:54:00,110.733,110.754,110.716,110.734,364700000.0
2005-09-01 09:55:00,110.765,110.774,110.734,110.766,328299999.0
2005-09-01 09:56:00,110.758,110.77,110.738,110.768,204100003.0
2005-09-01 09:57:00,110.763,110.763,110.749,110.755,215600003.0
2005-09-01 09:58:00,110.751,110.751,110.73,110.732,248899992.0
2005-09-01 09:59:00,110.731,110.747,110.731,110.747,210199998.0
2005-09-01 10:00:00,110.725,110.761,110.722,110.755,437400000.0
2005-09-01 10:01:00,110.758,110.758,110.718,110.725,403599995.0
2005-09-01 10:02:00,110.742,110.751,110.721,110.748,235900004.0
2005-09-01 10:03:00,110.732,110.74,110.697,110.726,316799999.0
2005-09-01 10:04:00,110.735,110.735,110.705,110.705,196299998.0
2005-09-01 10:05:00,110.71,110.71,110.675,110.695,190599998.0
2005-09-01 10:06:00,110.697,110.707,110.671,110.671,190699999.0
2005-09-01 10:07:00,110.672,110.725,110.672,110.714,315499994.0
2005-09-01 10:08:00,110.715,110.719,110.694,110.713,318200003.0
2005-09-01 10:09:00,110.726,110.726,110.689,110.72,261800003.0
2005-09-01 10:10:00,110.728,110.728,110.684,110.706,481699992.0
2005-09-01 10:11:00,110.708,110.708,110.671,110.702,176500003.0
2005-09-01 10:12:00,110.703,110.732,110.695,110.729,257299998.0
2005-09-01 10:13:00,110.723,110.733,110.7,110.733,285000006.0
2005-09-01 10:14:00,110.733,110.733,110.69,110.72,215100003.0
2005-09-01 10:15:00,110.717,110.733,110.706,110.729,428700001.0
2005-09-01 10:16:00,110.726,110.726,110.67,110.708,241000003.0
2005-09-01 10:17:00,110.718,110.723,110.704,110.718,261000000.0
2005-09-01 10:18:00,110.712,110.725,110.684,110.724,246399998.0
2005-09-01 10:19:00,110.712,110.723,110.71,110.71,280500000.0
2005-09-01 10:20:00,110.718,110.718,110.677,110.691,347900009.0
2005-09-01 10:21:00,110.682,110.682,110.654,110.654,103599998.0
2005-09-01 10:22:00,110.642,110.642,110.618,110.636,445000005.0
2005-09-01 10:23:00,110.642,110.651,110.626,110.626,306499999.0
2005-09-01 10:24:00,110.616,110.63,110.616,110.628,125299999.0
2005-09-01 10:25:00,110.625,110.625,110.605,110.615,320200009.0
2005-09-01 10:26:00,110.605,110.629,110.592,110.625,256800001.0
2005-09-01 10:27:00,110.61,110.631,110.597,110.611,370799995.0
2005-09-01 10:28:00,110.622,110.635,110.617,110.631,214200001.0
2005-09-01 10:29:00,110.627,110.646,110.626,110.646,189400002.0
2005-09-01 10:30:00,110.638,110.647,110.622,110.64,199900003.0
2005-09-01 10:31:00,110.635,110.64,110.617,110.631,254299999.0
2005-09-01 10:32:00,110.621,110.645,110.619,110.637,235099998.0
2005-09-01 10:33:00,110.65,110.65,110.614,110.619,514999997.0
2005-09-01 10:34:00,110.647,110.66,110.625,110.632,275499994.0
2005-09-01 10:35:00,110.665,110.672,110.649,110.657,394099991.0
2005-09-01 10:36:00,110.649,110.649,110.625,110.642,217800003.0
2005-09-01 10:37:00,110.648,110.655,110.632,110.632,365500001.0
2005-09-01 10:38:00,110.63,110.63,110.608,110.628,200400003.0
2005-09-01 10:39:00,110.625,110.636,110.613,110.622,281200003.0
2005-09-01 10:40:00,110.617,110.617,110.578,110.609,138800001.0
2005-09-01 10:41:00,110.617,110.619,110.586,110.619,413200005.0
2005-09-01 10:42:00,110.632,110.636,110.591,110.628,155700002.0
2005-09-01 10:43:00,110.619,110.636,110.595,110.631,182099998.0
2005-09-01 10:44:00,110.622,110.625,110.605,110.613,169900001.0
2005-09-01 10:45:00,110.613,110.632,110.604,110.624,298500002.0
2005-09-01 10:46:00,110.608,110.628,110.594,110.621,221199999.0
2005-09-01 10:47:00,110.609,110.628,110.609,110.613,234900006.0
2005-09-01 10:48:00,110.606,110.606,110.554,110.577,275200000.0
2005-09-01 10:49:00,110.588,110.611,110.586,110.611,151699999.0
2005-09-01 10:50:00,110.603,110.616,110.597,110.604,96100000.0
2005-09-01 10:51:00,110.602,110.603,110.584,110.592,269299996.0
2005-09-01 10:52:00,110.582,110.582,110.562,110.564,238700001.0
2005-09-01 10:53:00,110.55,110.566,110.55,110.561,167800002.0
2005-09-01 10:54:00,110.572,110.578,110.533,110.55,209199997.0
2005-09-01 10:55:00,110.535,110.57,110.535,110.547,281400003.0
2005-09-01 10:56:00,110.558,110.586,110.558,110.584,246500004.0
2005-09-01 10:57:00,110.583,110.613,110.58,110.603,222499998.0
2005-09-01 10:58:00,110.607,110.617,110.59,110.59,220699995.0
2005-09-01 10:59:00,110.59,110.606,110.581,110.598,170499998.0
2005-09-01 11:00:00,110.608,110.61,110.591,110.604,256599998.0
2005-09-01 11:01:00,110.619,110.629,110.607,110.612,300700001.0
2005-09-01 11:02:00,110.632,110.638,110.606,110.638,225100001.0
2005-09-01 11:03:00,110.623,110.623,110.587,110.602,176900000.0
2005-09-01 11:04:00,110.614,110.635,110.614,110.627,99400001.0
2005-09-01 11:05:00,110.616,110.634,110.601,110.617,445899999.0
2005-09-01 11:06:00,110.614,110.623,110.598,110.615,264799995.0
2005-09-01 11:07:00,110.605,110.625,110.605,110.625,185500000.0
2005-09-01 11:08:00,110.616,110.639,110.601,110.639,147299998.0
2005-09-01 11:09:00,110.641,110.641,110.625,110.636,184300003.0
2005-09-01 11:10:00,110.629,110.655,110.613,110.655,205500003.0
2005-09-01 11:11:00,110.672,110.679,110.64,110.652,201100001.0
2005-09-01 11:12:00,110.657,110.657,110.603,110.624,295100001.0
2005-09-01 11:13:00,110.63,110.651,110.63,110.643,198200000.0
2005-09-01 11:14:00,110.63,110.644,110.617,110.643,468900000.0
2005-09-01 11:15:00,110.638,110.644,110.635,110.644,266199999.0
2005-09-01 11:16:00,110.636,110.636,110.612,110.616,152400000.0
2005-09-01 11:17:00,110.63,110.637,110.608,110.628,228899998.0
2005-09-01 11:18:00,110.628,110.641,110.62,110.641,221200005.0
2005-09-01 11:19:00,110.627,110.635,110.625,110.63,265099997.0
2005-09-01 11:20:00,110.623,110.633,110.601,110.629,226900004.0
2005-09-01 11:21:00,110.645,110.656,110.626,110.651,212099996.0
2005-09-01 11:22:00,110.65,110.65,110.61,110.643,214299998.0
2005-09-01 11:23:00,110.648,110.653,110.622,110.634,290099996.0
2005-09-01 11:24:00,110.613,110.649,110.613,110.633,260300001.0
2005-09-01 11:25:00,110.62,110.639,110.602,110.639,254599997.0
2005-09-01 11:26:00,110.635,110.635,110.616,110.635,162199998.0
2005-09-01 11:27:00,110.658,110.659,110.614,110.642,339499995.0
2005-09-01 11:28:00,110.64,110.646,110.63,110.639,231700002.0
2005-09-01 11:29:00,110.62,110.641,110.61,110.63,193300006.0
2005-09-01 11:30:00,110.63,110.658,110.624,110.647,181700002.0
2005-09-01 11:31:00,110.652,110.66,110.621,110.655,155899995.0
2005-09-01 11:32:00,110.665,110.676,110.648,110.662,209399999.0
2005-09-01 11:33:00,110.663,110.672,110.65,110.658,201400002.0
2005-09-01 11:34:00,110.654,110.67,110.638,110.668,177900000.0
2005-09-01 11:35:00,110.633,110.662,110.633,110.659,172199996.0
2005-09-01 11:36:00,110.667,110.686,110.638,110.686,131600002.0
2005-09-01 11:37:00,110.693,110.707,110.683,110.707,140499998.0
2005-09-01 11:38:00,110.688,110.701,110.678,110.693,303199996.0
2005-09-01 11:39:00,110.699,110.72,110.698,110.72,180999994.0
2005-09-01 11:40:00,110.729,110.758,110.729,110.758,157900002.0
2005-09-01 11:41:00,110.776,110.777,110.704,110.743,250800000.0
2005-09-01 11:42:00,110.74,110.741,110.722,110.737,230800004.0
2005-09-01 11:43:00,110.726,110.726,110.688,110.688,174600002.0
2005-09-01 11:44:00,110.715,110.718,110.677,110.697,160900002.0
2005-09-01 11:45:00,110.705,110.708,110.685,110.691,302899992.0
2005-09-01 11:46:00,110.703,110.703,110.671,110.683,156300000.0
2005-09-01 11:47:00,110.676,110.682,110.664,110.68,383299993.0
2005-09-01 11:48:00,110.673,110.685,110.647,110.685,115099997.0
2005-09-01 11:49:00,110.687,110.687,110.659,110.659,317300003.0
2005-09-01 11:50:00,110.69,110.702,110.685,110.702,316500006.0
2005-09-01 11:51:00,110.692,110.692,110.664,110.671,275600004.0
2005-09-01 11:52:00,110.696,110.696,110.655,110.672,365700000.0
2005-09-01 11:53:00,110.683,110.706,110.678,110.696,367500005.0
2005-09-01 11:54:00,110.7,110.7,110.652,110.699,298200004.0
2005-09-01 11:55:00,110.688,110.702,110.68,110.693,312999994.0
2005-09-01 11:56:00,110.693,110.702,110.677,110.693,137900000.0
2005-09-01 11:57:00,110.675,110.698,110.675,110.691,103400001.0
2005-09-01 11:58:00,110.688,110.69,110.665,110.678,183599999.0
2005-09-01 11:59:00,110.674,110.693,110.659,110.693,327399998.0
2005-09-01 12:00:00,110.686,110.712,110.681,110.703,276199999.0
2005-09-01 12:01:00,110.69,110.69,110.666,110.677,346500004.0
2005-09-01 12:02:00,110.678,110.692,110.66,110.692,137499996.0
2005-09-01 12:03:00,110.683,110.691,110.662,110.686,172200003.0
2005-09-01 12:04:00,110.687,110.687,110.654,110.664,237000003.0
2005-09-01 12:05:00,110.683,110.683,110.636,110.649,288300004.0
2005-09-01 12:06:00,110.653,110.654,110.622,110.637,426900002.0
2005-09-01 12:07:00,110.65,110.65,110.6,110.604,362700001.0
2005-09-01 12:08:00,110.64,110.641,110.601,110.62,192900000.0
2005-09-01 12:09:00,110.623,110.654,110.62,110.641,419000001.0
2005-09-01 12:10:00,110.637,110.675,110.628,110.675,250300001.0
2005-09-01 12:11:00,110.681,110.681,110.66,110.66,489800000.0
2005-09-01 12:12:00,110.655,110.655,110.614,110.625,122600000.0
2005-09-01 12:13:00,110.65,110.65,110.628,110.641,145000003.0
2005-09-01 12:14:00,110.608,110.624,110.598,110.616,345000007.0
2005-09-01 12:15:00,110.598,110.611,110.588,110.598,174699999.0
2005-09-01 12:16:00,110.573,110.573,110.515,110.539,347599996.0
2005-09-01 12:17:00,110.554,110.588,110.554,110.577,446099997.0
2005-09-01 12:18:00,110.563,110.563,110.529,110.56,61900001.0
2005-09-01 12:19:00,110.563,110.585,110.556,110.559,335900001.0
2005-09-01 12:20:00,110.565,110.565,110.525,110.54,238399997.0
2005-09-01 12:21:00,110.547,110.547,110.521,110.54,304999999.0
2005-09-01 12:22:00,110.508,110.546,110.508,110.546,177300001.0
2005-09-01 12:23:00,110.52,110.52,110.468,110.502,282400005.0
2005-09-01 12:24:00,110.498,110.513,110.477,110.513,89199999.0
2005-09-01 12:25:00,110.503,110.538,110.492,110.538,376699994.0
2005-09-01 12:26:00,110.535,110.535,110.486,110.492,261399997.0
2005-09-01 12:27:00,110.527,110.536,110.517,110.517,291299998.0
2005-09-01 12:28:00,110.513,110.514,110.51,110.51,152199997.0
2005-09-01 12:29:00,110.517,110.517,110.43,110.43,191200001.0
2005-09-01 12:30:00,110.509,110.521,110.503,110.516,186299997.0
2005-09-01 12:31:00,110.516,110.555,110.506,110.555,271200003.0
2005-09-01 12:32:00,110.54,110.54,110.506,110.528,186500000.0
2005-09-01 12:33:00,110.539,110.539,110.505,110.505,104100003.0
2005-09-01 12:34:00,110.505,110.519,110.505,110.505,228900002.0
2005-09-01 12:35:00,110.508,110.51,110.489,110.495,397500000.0
2005-09-01 12:36:00,110.49,110.49,110.464,110.479,232500006.0
2005-09-01 12:37:00,110.484,110.497,110.475,110.475,159900004.0
2005-09-01 12:38:00,110.475,110.478,110.432,110.464,358199993.0
2005-09-01 12:39:00,110.46,110.483,110.455,110.483,250200000.0
2005-09-01 12:40:00,110.497,110.497,110.448,110.452,209299997.0
2005-09-01 12:41:00,110.473,110.49,110.473,110.487,314800002.0
2005-09-01 12:42:00,110.495,110.495,110.464,110.472,106800002.0
2005-09-01 12:43:00,110.47,110.47,110.455,110.465,170400000.0
2005-09-01 12:44:00,110.439,110.477,110.439,110.444,346900000.0
2005-09-01 12:45:00,110.459,110.468,110.459,110.459,163099998.0
2005-09-01 12:46:00,110.45,110.472,110.445,110.452,341600004.0
2005-09-01 12:47:00,110.462,110.462,110.431,110.449,433099995.0
2005-09-01 12:48:00,110.433,110.463,110.426,110.447,336200003.0
2005-09-01 12:49:00,110.443,110.463,110.428,110.463,202600000.0
2005-09-01 12:50:00,110.45,110.453,110.431,110.453,238500001.0
2005-09-01 12:51:00,110.469,110.481,110.466,110.466,195199999.0
2005-09-01 12:52:00,110.448,110.448,110.416,110.426,223200000.0
2005-09-01 12:53:00,110.428,110.437,110.411,110.437,187299998.0
2005-09-01 12:54:00,110.43,110.441,110.415,110.422,456200003.0
2005-09-01 12:55:00,110.438,110.485,110.431,110.485,338799999.0
2005-09-01 12:56:00,110.478,110.528,110.478,110.52,301800000.0
2005-09-01 12:57:00,110.538,110.543,110.494,110.494,203700002.0
2005-09-01 12:58:00,110.482,110.515,110.482,110.508,275599996.0
2005-09-01 12:59:00,110.513,110.538,110.495,110.538,263600003.0
2005-09-01 13:00:00,110.5,110.5,110.466,110.485,51700000.0
2005-09-01 13:01:00,110.473,110.481,110.449,110.449,226599998.0
2005-09-01 13:02:00,110.451,110.477,110.451,110.455,160900000.0
2005-09-01 13:03:00,110.456,110.461,110.437,110.455,288099999.0
2005-09-01 13:04:00,110.438,110.483,110.435,110.447,208200002.0
2005-09-01 13:05:00,110.427,110.456,110.427,110.44,316800004.0
2005-09-01 13:06:00,110.428,110.428,110.388,110.399,192700000.0
2005-09-01 13:07:00,110.434,110.434,110.423,110.427,155600000.0
2005-09-01 13:08:00,110.419,110.424,110.406,110.407,222700006.0
2005-09-01 13:09:00,110.42,110.425,110.375,110.41,434000000.0
2005-09-01 13:10:00,110.405,110.405,110.36,110.395,197599998.0
2005-09-01 13:11:00,110.415,110.425,110.409,110.421,276499996.0
2005-09-01 13:12:00,110.426,110.441,110.419,110.434,229499998.0
2005-09-01 13:13:00,110.452,110.455,110.429,110.443,331100005.0
2005-09-01 13:14:00,110.447,110.455,110.438,110.438,203400000.0
2005-09-01 13:15:00,110.45,110.463,110.45,110.463,174100002.0
2005-09-01 13:16:00,110.445,110.466,110.428,110.45,380499990.0
2005-09-01 13:17:00,110.455,110.482,110.45,110.473,221799997.0
2005-09-01 13:18:00,110.446,110.467,110.422,110.462,191500003.0
2005-09-01 13:19:00,110.451,110.476,110.434,110.476,93799999.0
2005-09-01 13:20:00,110.489,110.495,110.452,110.452,249900006.0
2005-09-01 13:21:00,110.454,110.5,110.454,110.5,230000005.0
2005-09-01 13:22:00,110.474,110.502,110.435,110.502,378700005.0
2005-09-01 13:23:00,110.507,110.52,110.486,110.513,273199998.0
2005-09-01 13:24:00,110.503,110.512,110.502,110.512,147599999.0
2005-09-01 13:25:00,110.498,110.506,110.486,110.501,410600000.0
2005-09-01 13:26:00,110.509,110.512,110.5,110.5,184499999.0
2005-09-01 13:27:00,110.488,110.516,110.485,110.516,247399992.0
2005-09-01 13:28:00,110.513,110.519,110.483,110.51,236500003.0
2005-09-01 13:29:00,110.51,110.511,110.477,110.5,184099999.0
2005-09-01 13:30:00,110.49,110.511,110.473,110.507,215699999.0
2005-09-01 13:31:00,110.515,110.518,110.495,110.513,179999995.0
2005-09-01 13:32:00,110.503,110.537,110.503,110.528,295600006.0
2005-09-01 13:33:00,110.544,110.555,110.508,110.508,433399996.0
2005-09-01 13:34:00,110.525,110.55,110.525,110.546,236899996.0
2005-09-01 13:35:00,110.5,110.532,110.5,110.515,340300004.0
2005-09-01 13:36:00,110.545,110.569,110.521,110.551,333099998.0
2005-09-01 13:37:00,110.542,110.549,110.516,110.545,401500003.0
2005-09-01 13:38:00,110.528,110.536,110.509,110.524,197899997.0
2005-09-01 13:39:00,110.53,110.534,110.503,110.513,269300003.0
2005-09-01 13:40:00,110.53,110.53,110.464,110.483,352900001.0
2005-09-01 13:41:00,110.488,110.527,110.488,110.521,240800001.0
2005-09-01 13:42:00,110.528,110.542,110.528,110.542,160300000.0
2005-09-01 13:43:00,110.547,110.562,110.536,110.562,429899995.0
2005-09-01 13:44:00,110.575,110.585,110.554,110.554,287700000.0
2005-09-01 13:45:00,110.548,110.565,110.536,110.565,160200001.0
2005-09-01 13:46:00,110.568,110.571,110.556,110.556,275599998.0
2005-09-01 13:47:00,110.535,110.565,110.514,110.565,177500002.0
2005-09-01 13:48:00,110.55,110.55,110.515,110.53,261000000.0
2005-09-01 13:49:00,110.526,110.547,110.526,110.535,302300002.0
2005-09-01 13:50:00,110.532,110.565,110.531,110.547,273600001.0
2005-09-01 13:51:00,110.561,110.561,110.508,110.544,347899997.0
2005-09-01 13:52:00,110.542,110.546,110.527,110.546,258599999.0
2005-09-01 13:53:00,110.52,110.544,110.519,110.543,195600001.0
2005-09-01 13:54:00,110.532,110.532,110.499,110.514,122299996.0
2005-09-01 13:55:00,110.5,110.536,110.493,110.536,248500000.0
2005-09-01 13:56:00,110.535,110.536,110.504,110.526,422600002.0
2005-09-01 13:57:00,110.538,110.554,110.526,110.554,104500002.0
2005-09-01 13:58:00,110.568,110.576,110.565,110.573,246699997.0
2005-09-01 13:59:00,110.57,110.575,110.56,110.561,199300000.0
2005-09-01 14:00:00,110.57,110.57,110.533,110.561,314800002.0
2005-09-01 14:01:00,110.548,110.565,110.545,110.557,317300005.0
2005-09-01 14:02:00,110.556,110.556,110.543,110.556,198799998.0
2005-09-01 14:03:00,110.538,110.552,110.518,110.552,153499999.0
2005-09-01 14:04:00,110.558,110.558,110.511,110.526,178999997.0
2005-09-01 14:05:00,110.502,110.537,110.477,110.537,194199996.0
2005-09-01 14:06:00,110.542,110.55,110.515,110.542,323200000.0
2005-09-01 14:07:00,110.548,110.556,110.539,110.551,291200004.0
2005-09-01 14:08:00,110.552,110.553,110.519,110.525,176199998.0
2005-09-01 14:09:00,110.547,110.56,110.547,110.549,195600003.0
2005-09-01 14:10:00,110.545,110.566,110.53,110.56,348700006.0
2005-09-01 14:11:00,110.562,110.566,110.543,110.55,187699997.0
2005-09-01 14:12:00,110.539,110.549,110.524,110.543,201100004.0
2005-09-01 14:13:00,110.537,110.543,110.524,110.543,200999998.0
2005-09-01 14:14:00,110.558,110.558,110.509,110.526,199299998.0
2005-09-01 14:15:00,110.542,110.55,110.519,110.546,412499998.0
2005-09-01 14:16:00,110.537,110.548,110.512,110.53,281800002.0
2005-09-01 14:17:00,110.529,110.552,110.527,110.547,227700002.0
2005-09-01 14:18:00,110.535,110.564,110.535,110.56,352100003.0
2005-09-01 14:19:00,110.55,110.577,110.544,110.575,390900003.0
2005-09-01 14:20:00,110.555,110.555,110.526,110.539,257299994.0
2005-09-01 14:21:00,110.56,110.56,110.475,110.534,318000006.0
2005-09-01 14:22:00,110.53,110.53,110.477,110.477,146100000.0
2005-09-01 14:23:00,110.551,110.568,110.526,110.568,302600001.0
2005-09-01 14:24:00,110.566,110.566,110.491,110.502,316100003.0
2005-09-01 14:25:00,110.508,110.536,110.508,110.533,241000000.0
2005-09-01 14:26:00,110.528,110.528,110.509,110.514,282899997.0
2005-09-01 14:27:00,110.491,110.517,110.482,110.513,187900001.0
2005-09-01 14:28:00,110.51,110.51,110.468,110.492,294299997.0
2005-09-01 14:29:00,110.518,110.518,110.507,110.51,171300000.0
2005-09-01 14:30:00,110.504,110.549,110.504,110.549,211999997.0
2005-09-01 14:31:00,110.548,110.548,110.507,110.53,130300000.0
2005-09-01 14:32:00,110.537,110.537,110.509,110.53,367500001.0
2005-09-01 14:33:00,110.539,110.539,110.523,110.536,182500005.0
2005-09-01 14:34:00,110.534,110.572,110.521,110.572,265700005.0
2005-09-01 14:35:00,110.59,110.6,110.567,110.567,306000006.0
2005-09-01 14:36:00,110.553,110.553,110.523,110.548,237599999.0
2005-09-01 14:37:00,110.53,110.561,110.526,110.561,80800000.0
2005-09-01 14:38:00,110.558,110.558,110.543,110.556,248200001.0
2005-09-01 14:39:00,110.553,110.555,110.538,110.553,63400001.0
2005-09-01 14:40:00,110.551,110.563,110.542,110.556,176199997.0
2005-09-01 14:41:00,110.543,110.543,110.512,110.512,169899994.0
2005-09-01 14:42:00,110.482,110.482,110.449,110.455,273599998.0
2005-09-01 14:43:00,110.457,110.471,110.442,110.45,206899999.0
2005-09-01 14:44:00,110.453,110.459,110.447,110.459,310899997.0
2005-09-01 14:45:00,110.475,110.48,110.467,110.473,204699998.0
2005-09-01 14:46:00,110.461,110.484,110.448,110.478,240800002.0
2005-09-01 14:47:00,110.479,110.481,110.466,110.478,120299998.0
2005-09-01 14:48:00,110.475,110.478,110.461,110.461,316600003.0
2005-09-01 14:49:00,110.455,110.467,110.431,110.467,95199999.0
2005-09-01 14:50:00,110.473,110.473,110.437,110.437,145499999.0
2005-09-01 14:51:00,110.465,110.465,110.437,110.437,190199997.0
2005-09-01 14:52:00,110.437,110.437,110.371,110.371,220700006.0
2005-09-01 14:53:00,110.323,110.355,110.304,110.312,335899996.0
2005-09-01 14:54:00,110.3,110.32,110.29,110.313,176400002.0
2005-09-01 14:55:00,110.311,110.362,110.31,110.362,281800001.0
2005-09-01 14:56:00,110.358,110.358,110.327,110.327,97400000.0
2005-09-01 14:57:00,110.313,110.334,110.292,110.334,291699994.0
2005-09-01 14:58:00,110.327,110.327,110.294,110.315,335900008.0
2005-09-01 14:59:00,110.298,110.314,110.294,110.305,415399993.0
2005-09-01 15:00:00,110.308,110.316,110.301,110.312,116599999.0
2005-09-01 15:01:00,110.313,110.321,110.309,110.315,227499996.0
2005-09-01 15:02:00,110.308,110.323,110.305,110.323,106099997.0
2005-09-01 15:03:00,110.335,110.335,110.314,110.332,282599996.0
2005-09-01 15:04:00,110.343,110.378,110.343,110.37,225500000.0
2005-09-01 15:05:00,110.383,110.4,110.381,110.4,117900000.0
2005-09-01 15:06:00,110.373,110.391,110.358,110.386,270699994.0
2005-09-01 15:07:00,110.368,110.388,110.367,110.387,241299995.0
2005-09-01 15:08:00,110.39,110.391,110.381,110.385,210399996.0
2005-09-01 15:09:00,110.363,110.387,110.347,110.387,55000000.0
2005-09-01 15:10:00,110.4,110.428,110.395,110.428,196300004.0
2005-09-01 15:11:00,110.428,110.447,110.415,110.442,265599995.0
2005-09-01 15:12:00,110.445,110.445,110.397,110.397,188300001.0
2005-09-01 15:13:00,110.401,110.424,110.401,110.424,193899999.0
2005-09-01 15:14:00,110.418,110.425,110.415,110.418,151700001.0
2005-09-01 15:15:00,110.376,110.414,110.365,110.391,387300005.0
2005-09-01 15:16:00,110.42,110.42,110.357,110.409,455699994.0
2005-09-01 15:17:00,110.385,110.435,110.385,110.435,300200003.0
2005-09-01 15:18:00,110.428,110.482,110.41,110.482,305300001.0
2005-09-01 15:19:00,110.472,110.472,110.461,110.461,247599998.0
2005-09-01 15:20:00,110.468,110.481,110.46,110.468,231100002.0
2005-09-01 15:21:00,110.448,110.461,110.445,110.445,257100000.0
2005-09-01 15:22:00,110.431,110.449,110.428,110.428,152300001.0
2005-09-01 15:23:00,110.44,110.45,110.406,110.406,376200006.0
2005-09-01 15:24:00,110.404,110.404,110.372,110.388,393200000.0
2005-09-01 15:25:00,110.375,110.385,110.357,110.361,219399997.0
2005-09-01 15:26:00,110.375,110.38,110.35,110.38,343000002.0
2005-09-01 15:27:00,110.373,110.373,110.343,110.369,237000003.0
2005-09-01 15:28:00,110.367,110.381,110.359,110.38,202400001.0
2005-09-01 15:29:00,110.368,110.376,110.354,110.355,519899991.0
2005-09-01 15:30:00,110.348,110.364,110.335,110.364,265199999.0
2005-09-01 15:31:00,110.373,110.373,110.338,110.344,169299998.0
2005-09-01 15:32:00,110.334,110.399,110.334,110.399,298600005.0
2005-09-01 15:33:00,110.412,110.422,110.389,110.391,160700000.0
2005-09-01 15:34:00,110.402,110.419,110.38,110.414,250399998.0
2005-09-01 15:35:00,110.403,110.408,110.399,110.405,190999998.0
2005-09-01 15:36:00,110.4,110.43,110.39,110.43,98199998.0
2005-09-01 15:37:00,110.423,110.423,110.402,110.404,195400006.0
2005-09-01 15:38:00,110.419,110.44,110.417,110.44,354600001.0
2005-09-01 15:39:00,110.437,110.448,110.384,110.394,212200001.0
2005-09-01 15:40:00,110.393,110.445,110.386,110.445,293299997.0
2005-09-01 15:41:00,110.426,110.426,110.374,110.374,147499996.0
2005-09-01 15:42:00,110.367,110.424,110.367,110.414,353200004.0
2005-09-01 15:43:00,110.425,110.425,110.409,110.422,243500003.0
2005-09-01 15:44:00,110.425,110.429,110.391,110.411,249100004.0
2005-09-01 15:45:00,110.445,110.47,110.44,110.47,197899999.0
2005-09-01 15:46:00,110.46,110.485,110.439,110.485,348800004.0
2005-09-01 15:47:00,110.48,110.515,110.468,110.488,294400001.0
2005-09-01 15:48:00,110.495,110.495,110.467,110.471,263199995.0
2005-09-01 15:49:00,110.461,110.483,110.456,110.479,131499997.0
2005-09-01 15:50:00,110.457,110.457,110.402,110.429,271700001.0
2005-09-01 15:51:00,110.428,110.436,110.41,110.436,171700004.0
2005-09-01 15:52:00,110.438,110.439,110.392,110.421,362599995.0
2005-09-01 15:53:00,110.438,110.446,110.425,110.436,219299998.0
2005-09-01 15:54:00,110.453,110.459,110.429,110.436,322999992.0
2005-09-01 15:55:00,110.444,110.444,110.404,110.41,401200005.0
2005-09-01 15:56:00,110.432,110.438,110.408,110.433,240700001.0
2005-09-01 15:57:00,110.425,110.443,110.423,110.437,348399999.0
2005-09-01 15:58:00,110.452,110.473,110.452,110.455,193300001.0
2005-09-01 15:59:00,110.443,110.456,110.412,110.456,291299999.0
2005-09-01 16:00:00,110.422,110.457,110.391,110.437,239299994.0
2005-09-01 16:01:00,110.415,110.436,110.413,110.431,122199997.0
2005-09-01 16:02:00,110.445,110.445,110.39,110.395,167800001.0
2005-09-01 16:03:00,110.404,110.404,110.334,110.334,239099993.0
2005-09-01 16:04:00,110.302,110.325,110.268,110.268,268000005.0
2005-09-01 16:05:00,110.242,110.25,110.18,110.183,171800004.0
2005-09-01 16:06:00,110.187,110.204,110.138,110.138,249100003.0
2005-09-01 16:07:00,110.111,110.123,110.089,110.111,291900005.0
2005-09-01 16:08:00,110.117,110.127,110.094,110.11,199700002.0
2005-09-01 16:09:00,110.157,110.183,110.157,110.17,155000002.0
2005-09-01 16:10:00,110.195,110.207,110.182,110.19,263900001.0
2005-09-01 16:11:00,110.208,110.208,110.162,110.175,232900004.0
2005-09-01 16:12:00,110.158,110.172,110.132,110.152,337300001.0
2005-09-01 16:13:00,110.118,110.131,110.104,110.111,210099994.0
2005-09-01 16:14:00,110.113,110.138,110.109,110.138,71400000.0
2005-09-01 16:15:00,110.136,110.143,110.118,110.125,205199999.0
2005-09-01 16:16:00,110.109,110.136,110.109,110.117,355400000.0
2005-09-01 16:17:00,110.119,110.141,110.119,110.135,168600000.0
2005-09-01 16:18:00,110.144,110.171,110.144,110.151,123500001.0
2005-09-01 16:19:00,110.153,110.165,110.138,110.152,272199997.0
2005-09-01 16:20:00,110.154,110.162,110.144,110.144,230299996.0
2005-09-01 16:21:00,110.14,110.14,110.102,110.112,339799997.0
2005-09-01 16:22:00,110.07,110.1,110.05,110.05,253600004.0
2005-09-01 16:23:00,110.04,110.05,110.02,110.03,253600004.0
2005-09-01 16:24:00,110.05,110.05,110.04,110.05,253600004.0
2005-09-01 16:25:00,110.07,110.11,110.07,110.1,253600004.0
2005-09-01 16:26:00,110.11,110.12,110.09,110.09,253600004.0
2005-09-01 16:27:00,110.1,110.12,110.1,110.12,253600004.0
2005-09-01 16:28:00,110.12,110.14,110.11,110.12,253600004.0
2005-09-01 16:29:00,110.13,110.15,110.12,110.15,253600004.0
2005-09-01 16:30:00,110.16,110.16,110.12,110.12,253600004.0
2005-09-01 16:31:00,110.1,110.14,110.1,110.11,253600004.0
2005-09-01 16:32:00,110.1,110.11,110.08,110.09,253600004.0
2005-09-01 16:33:00,110.11,110.11,110.1,110.1,253600004.0
2005-09-01 16:34:00,110.11,110.11,110.09,110.1,253600004.0
2005-09-01 16:35:00,110.11,110.11,110.08,110.08,253600004.0
2005-09-01 16:36:00,110.1,110.1,110.08,110.1,253600004.0
2005-09-01 16:37:00,110.09,110.1,110.04,110.04,253600004.0
2005-09-01 16:38:00,110.07,110.12,110.07,110.1,253600004.0
2005-09-01 16:39:00,110.11,110.12,110.08,110.1,253600004.0
2005-09-01 16:40:00,110.09,110.15,110.09,110.14,253600004.0
2005-09-01 16:41:00,110.15,110.15,110.12,110.12,253600004.0
2005-09-01 16:42:00,110.11,110.12,110.11,110.11,253600004.0
2005-09-01 16:43:00,110.13,110.13,110.11,110.12,253600004.0
2005-09-01 16:44:00,110.11,110.11,110.09,110.11,253600004.0
2005-09-01 16:45:00,110.1,110.11,110.08,110.08,253600004.0
2005-09-01 16:46:00,110.09,110.09,110.03,110.08,253600004.0
2005-09-01 16:47:00,110.07,110.08,110.05,110.05,253600004.0
2005-09-01 16:48:00,110.07,110.08,110.05,110.08,253600004.0
2005-09-01 16:49:00,110.08,110.08,110.05,110.05,253600004.0
2005-09-01 16:50:00,110.04,110.04,110.02,110.02,253600004.0
2005-09-01 16:51:00,110.01,110.01,109.99,109.99,253600004.0
2005-09-01 16:52:00,109.965,109.974,109.939,109.944,253600004.0
2005-09-01 16:53:00,109.938,109.956,109.926,109.95,346799995.0
2005-09-01 16:54:00,109.952,109.952,109.935,109.943,296300001.0
2005-09-01 16:55:00,109.947,109.953,109.935,109.94,234399998.0
2005-09-01 16:56:00,109.947,109.951,109.939,109.939,118900000.0
2005-09-01 16:57:00,109.95,109.95,109.938,109.938,132300000.0
2005-09-01 16:58:00,109.94,109.951,109.938,109.939,336000006.0
2005-09-01 16:59:00,109.942,109.952,109.936,109.952,274300001.0
2005-09-01 17:00:00,109.952,109.952,109.935,109.952,312499999.0
2005-09-01 17:01:00,109.98,110.023,109.972,110.023,165600002.0
2005-09-01 17:02:00,110.02,110.049,110.011,110.036,96899997.0
2005-09-01 17:03:00,110.04,110.056,110.029,110.053,161100000.0
2005-09-01 17:04:00,110.065,110.077,110.044,110.056,418599999.0
2005-09-01 17:05:00,110.055,110.063,110.011,110.027,148299999.0
2005-09-01 17:06:00,110.025,110.053,110.01,110.041,222500005.0
2005-09-01 17:07:00,110.035,110.05,110.017,110.033,178699997.0
2005-09-01 17:08:00,110.04,110.055,110.014,110.03,217800000.0
2005-09-01 17:09:00,110.035,110.047,110.021,110.021,233599998.0
2005-09-01 17:10:00,110.026,110.04,110.021,110.033,349100001.0
2005-09-01 17:11:00,110.017,110.017,109.96,109.96,106000001.0
2005-09-01 17:12:00,109.972,109.991,109.939,109.94,216200000.0
2005-09-01 17:13:00,109.967,109.977,109.923,109.926,231900006.0
2005-09-01 17:14:00,109.927,109.934,109.88,109.895,296000004.0
2005-09-01 17:15:00,109.92,109.93,109.882,109.894,258099995.0
2005-09-01 17:16:00,109.883,109.916,109.874,109.916,171400000.0
2005-09-01 17:17:00,109.915,109.915,109.878,109.9,211600005.0
2005-09-01 17:18:00,109.885,109.885,109.848,109.859,50999999.0
2005-09-01 17:19:00,109.885,109.889,109.867,109.882,306200001.0
2005-09-01 17:20:00,109.881,109.881,109.866,109.869,177100004.0
2005-09-01 17:21:00,109.853,109.862,109.826,109.837,245600001.0
2005-09-01 17:22:00,109.838,109.862,109.819,109.838,256000005.0
2005-09-01 17:23:00,109.84,109.879,109.833,109.879,194799996.0
2005-09-01 17:24:00,109.9,109.936,109.9,109.936,233199996.0
2005-09-01 17:25:00,109.948,109.948,109.903,109.929,349000002.0
2005-09-01 17:26:00,109.958,109.971,109.952,109.971,235999998.0
2005-09-01 17:27:00,109.982,109.982,109.95,109.95,253900006.0
2005-09-01 17:28:00,109.947,109.96,109.929,109.96,279400003.0
2005-09-01 17:29:00,109.961,110.02,109.961,110.02,184300000.0
2005-09-01 17:30:00,110.013,110.018,109.968,109.979,340400003.0
2005-09-01 17:31:00,109.998,110.011,109.979,109.994,434600006.0
2005-09-01 17:32:00,109.993,109.996,109.984,109.996,250500006.0
2005-09-01 17:33:00,109.987,110.0,109.969,109.983,373100005.0
2005-09-01 17:34:00,109.986,109.986,109.98,109.98,13200000.0
2005-09-01 17:35:00,109.967,109.967,109.931,109.935,295099998.0
2005-09-01 17:36:00,109.936,109.952,109.931,109.946,191800001.0
2005-09-01 17:37:00,109.948,109.994,109.941,109.994,189300000.0
2005-09-01 17:38:00,109.992,110.014,109.986,110.0,268300001.0
2005-09-01 17:39:00,109.989,110.003,109.987,110.0,106600001.0
2005-09-01 17:40:00,110.02,110.068,110.02,110.068,156200005.0
2005-09-01 17:41:00,110.045,110.065,110.042,110.042,473499998.0
2005-09-01 17:42:00,110.05,110.055,110.043,110.043,112899996.0
2005-09-01 17:43:00,110.05,110.069,110.031,110.031,173900003.0
2005-09-01 17:44:00,110.062,110.065,110.034,110.043,254000003.0
2005-09-01 17:45:00,110.068,110.069,110.032,110.045,458200005.0
2005-09-01 17:46:00,110.048,110.055,110.037,110.044,175300002.0
2005-09-01 17:47:00,110.039,110.064,110.027,110.027,254500001.0
2005-09-01 17:48:00,109.995,110.022,109.977,110.003,249099999.0
2005-09-01 17:49:00,110.001,110.016,109.988,110.01,299699999.0
2005-09-01 17:50:00,110.015,110.03,110.004,110.01,428200001.0
2005-09-01 17:51:00,110.028,110.054,109.993,110.053,361500002.0
2005-09-01 17:52:00,110.07,110.091,110.064,110.091,124200002.0
2005-09-01 17:53:00,110.104,110.116,110.081,110.081,264300000.0
2005-09-01 17:54:00,110.095,110.114,110.095,110.108,287199999.0
2005-09-01 17:55:00,110.122,110.122,110.108,110.115,194800001.0
2005-09-01 17:56:00,110.13,110.13,110.087,110.112,102399998.0
2005-09-01 17:57:00,110.119,110.127,110.114,110.125,296199998.0
2005-09-01 17:58:00,110.103,110.103,110.066,110.067,173199999.0
2005-09-01 17:59:00,110.089,110.089,110.018,110.025,319200005.0
2005-09-01 18:00:00,110.006,110.042,110.006,110.03,262499996.0
2005-09-01 18:01:00,110.01,110.02,110.0,110.0,1906900013.0
2005-09-01 18:02:00,109.99,110.01,109.97,110.01,1906900013.0
2005-09-01 18:03:00,110.0,110.02,110.0,110.02,1906900013.0
2005-09-01 18:04:00,110.03,110.04,110.01,110.02,1906900013.0
2005-09-01 18:05:00,110.0,110.03,110.0,110.02,1906900013.0
2005-09-01 18:06:00,110.03,110.08,110.03,110.05,1906900013.0
2005-09-01 18:07:00,110.04,110.05,110.04,110.05,1906900013.0
2005-09-01 18:08:00,110.04,110.08,110.04,110.08,1906900013.0
2005-09-01 18:09:00,110.08,110.09,110.08,110.09,1906900013.0
2005-09-01 18:10:00,110.1,110.1,110.08,110.08,1906900013.0
2005-09-01 18:11:00,110.065,110.077,110.053,110.065,1906900013.0
2005-09-01 18:12:00,110.05,110.07,110.04,110.04,1922200011.0
2005-09-01 18:13:00,110.05,110.05,110.04,110.05,1922200011.0
2005-09-01 18:17:00,110.07,110.07,110.05,110.05,1922200011.0
2005-09-01 18:18:00,110.05,110.07,110.05,110.05,1922200011.0
2005-09-01 18:20:00,110.07,110.07,110.05,110.07,1922200011.0
2005-09-01 18:21:00,110.05,110.07,110.05,110.05,1922200011.0
2005-09-01 18:22:00,110.07,110.07,110.05,110.05,1922200011.0
2005-09-01 18:25:00,110.04,110.04,110.04,110.04,1922200011.0
2005-09-01 18:26:00,110.03,110.03,109.993,110.005,1922200011.0
2005-09-01 18:27:00,110.005,110.036,109.989,109.999,2018600010.0
2005-09-01 18:28:00,110.03,110.05,110.03,110.04,1773600012.0
2005-09-01 18:29:00,110.03,110.03,110.03,110.03,1773600012.0
2005-09-01 18:30:00,109.99,110.033,109.971,110.033,1773600012.0
2005-09-01 18:33:00,110.07,110.07,110.05,110.05,1871499999.0
2005-09-01 18:34:00,110.07,110.08,110.05,110.05,1871499999.0
2005-09-01 18:35:00,110.08,110.08,110.05,110.05,1871499999.0
2005-09-01 18:36:00,110.037,110.037,110.013,110.022,1871499999.0
2005-09-01 18:37:00,110.019,110.03,109.99,110.014,1409700000.0
2005-09-01 18:38:00,110.027,110.027,109.998,110.0,1305200004.0
2005-09-01 18:39:00,109.986,110.015,109.951,109.984,750100011.0
2005-09-01 18:40:00,109.97,109.97,109.942,109.97,1796900002.0
2005-09-01 18:41:00,109.973,110.001,109.949,110.001,1526200002.0
2005-09-01 18:42:00,110.007,110.037,110.007,110.018,1692600006.0
2005-09-01 18:43:00,110.014,110.021,109.976,110.005,1287000007.0
2005-09-01 18:44:00,110.004,110.015,110.004,110.008,923099998.0
2005-09-01 18:45:00,109.979,110.0,109.962,110.0,1966299983.0
2005-09-01 18:46:00,109.988,110.011,109.971,109.98,1489999996.0
2005-09-01 18:47:00,109.993,109.995,109.961,109.961,566899998.0
2005-09-01 18:48:00,109.959,110.005,109.959,109.997,1051899997.0
2005-09-01 18:49:00,110.002,110.002,109.964,109.998,1242500010.0
2005-09-01 18:50:00,110.0,110.0,109.968,109.985,1781300007.0
2005-09-01 18:51:00,109.988,110.003,109.973,109.992,1469399985.0
2005-09-01 18:52:00,110.0,110.014,109.989,110.0,1637800017.0
2005-09-01 18:53:00,109.999,110.02,109.989,109.991,1627099999.0
2005-09-01 18:54:00,109.995,110.034,109.995,110.024,1800000001.0
2005-09-01 18:55:00,110.018,110.037,109.99,110.008,1822999994.0
2005-09-01 18:56:00,110.025,110.033,110.006,110.023,421400003.0
2005-09-01 18:57:00,110.05,110.05,110.001,110.033,850499999.0
2005-09-01 18:58:00,110.028,110.048,109.986,110.033,1007899998.0
2005-09-01 18:59:00,110.037,110.064,110.019,110.064,1987300003.0
2005-09-01 19:00:00,110.043,110.063,110.019,110.04,601099998.0
2005-09-01 19:01:00,110.058,110.058,110.025,110.058,690600008.0
2005-09-01 19:02:00,110.04,110.053,109.995,110.006,673999994.0
2005-09-01 19:03:00,110.028,110.028,109.998,109.998,1649000000.0
2005-09-01 19:04:00,109.97,109.99,109.953,109.981,871200009.0
2005-09-01 19:05:00,109.951,109.998,109.941,109.998,784600000.0
2005-09-01 19:06:00,110.013,110.017,109.995,110.003,1264700002.0
2005-09-01 19:07:00,110.01,110.01,109.99,109.99,1951400007.0
2005-09-01 19:08:00,109.971,109.985,109.938,109.975,1951400007.0
2005-09-01 19:09:00,109.955,109.978,109.943,109.978,536499995.0
2005-09-01 19:10:00,109.977,109.982,109.923,109.959,708500000.0
2005-09-01 19:11:00,109.988,109.997,109.941,109.954,743699996.0
2005-09-01 19:12:00,109.956,109.987,109.945,109.969,1168099997.0
2005-09-01 19:13:00,109.964,109.964,109.926,109.938,771500000.0
2005-09-01 19:14:00,109.961,109.964,109.915,109.953,632700002.0
2005-09-01 19:15:00,109.974,109.979,109.938,109.945,1869900006.0
2005-09-01 19:16:00,109.946,109.984,109.946,109.972,864199995.0
2005-09-01 19:17:00,109.973,109.973,109.948,109.963,1013100000.0
2005-09-01 19:18:00,109.95,109.983,109.923,109.961,816500003.0
2005-09-01 19:19:00,109.963,109.983,109.934,109.983,1353299994.0
2005-09-01 19:20:00,109.978,109.995,109.957,109.995,910199998.0
2005-09-01 19:21:00,109.996,110.001,109.974,109.98,1209000012.0
2005-09-01 19:22:00,109.979,109.985,109.967,109.975,802199996.0
2005-09-01 19:23:00,110.0,110.0,109.97,109.97,1316799999.0
2005-09-01 19:24:00,109.952,109.952,109.911,109.92,1316799999.0
2005-09-01 19:25:00,109.931,109.94,109.881,109.919,1446399996.0
2005-09-01 19:26:00,109.96,109.97,109.96,109.97,1719500011.0
2005-09-01 19:27:00,109.959,109.968,109.924,109.945,1719500011.0
2005-09-01 19:28:00,109.941,109.979,109.941,109.979,1074899999.0
2005-09-01 19:29:00,109.978,110.029,109.888,110.029,619600001.0
2005-09-01 19:30:00,110.028,110.029,109.993,110.029,894499992.0
2005-09-01 19:31:00,110.031,110.037,109.993,110.007,1636000001.0
2005-09-01 19:32:00,110.01,110.032,110.01,110.032,1472800003.0
2005-09-01 19:33:00,110.023,110.038,109.991,110.027,1133700005.0
2005-09-01 19:34:00,110.031,110.037,109.993,110.015,1230000007.0
2005-09-01 19:35:00,110.025,110.039,109.993,110.033,1248600009.0
2005-09-01 19:36:00,110.025,110.034,110.008,110.015,577700006.0
2005-09-01 19:37:00,110.016,110.027,109.998,109.998,315199994.0
2005-09-01 19:38:00,109.975,109.995,109.955,109.962,1136900009.0
2005-09-01 19:39:00,109.998,110.003,109.969,110.003,1092099995.0
2005-09-01 19:40:00,110.01,110.01,109.961,109.992,949200008.0
2005-09-01 19:41:00,109.981,109.988,109.887,109.971,1694499999.0
2005-09-01 19:42:00,109.987,109.99,109.947,109.969,873900004.0
2005-09-01 19:43:00,109.988,109.988,109.946,109.97,455800001.0
2005-09-01 19:44:00,109.974,109.988,109.951,109.982,1057900013.0
2005-09-01 19:45:00,109.983,109.991,109.953,109.967,757800007.0
2005-09-01 19:46:00,109.981,109.99,109.942,109.952,1025100008.0
2005-09-01 19:47:00,109.975,109.975,109.94,109.964,502400005.0
2005-09-01 19:48:00,109.974,109.974,109.927,109.94,1429100002.0
2005-09-01 19:49:00,109.948,109.97,109.937,109.97,428699995.0
2005-09-01 19:50:00,109.973,109.975,109.95,109.975,951100008.0
2005-09-01 19:51:00,109.953,109.978,109.932,109.973,736800005.0
2005-09-01 19:52:00,109.975,109.978,109.97,109.972,734800002.0
2005-09-01 19:53:00,109.992,109.992,109.961,109.982,954700008.0
2005-09-01 19:54:00,109.984,109.99,109.97,109.982,1469500010.0
2005-09-01 19:55:00,109.972,109.996,109.952,109.977,531599993.0
2005-09-01 19:56:00,109.987,110.004,109.981,109.986,568200002.0
2005-09-01 19:57:00,109.977,109.997,109.95,109.975,718399986.0
2005-09-01 19:58:00,109.973,109.973,109.954,109.954,968500007.0
2005-09-01 19:59:00,109.964,109.975,109.933,109.939,1059999997.0
2005-09-01 20:00:00,109.95,109.976,109.936,109.936,228000001.0
2005-09-01 20:01:00,109.935,109.971,109.931,109.97,480899996.0
2005-09-01 20:02:00,109.941,109.969,109.939,109.939,1436000000.0
2005-09-01 20:03:00,109.925,109.949,109.9,109.934,678500011.0
2005-09-01 20:04:00,109.931,109.931,109.861,109.879,690399997.0
2005-09-01 20:05:00,109.87,109.89,109.851,109.89,1205500006.0
2005-09-01 20:06:00,109.888,109.898,109.858,109.869,1526199995.0
2005-09-01 20:07:00,109.887,109.895,109.85,109.857,913100000.0
2005-09-01 20:08:00,109.87,109.88,109.84,109.857,964699994.0
2005-09-01 20:09:00,109.87,109.877,109.851,109.87,956100000.0
2005-09-01 20:10:00,109.869,109.869,109.805,109.838,943800000.0
2005-09-01 20:11:00,109.844,109.869,109.844,109.855,1778400013.0
2005-09-01 20:12:00,109.88,109.89,109.87,109.88,685000004.0
2005-09-01 20:13:00,109.866,109.869,109.821,109.867,685000004.0
2005-09-01 20:14:00,109.851,109.869,109.838,109.863,1227400012.0
2005-09-01 20:15:00,109.86,109.86,109.808,109.855,1471300009.0
2005-09-01 20:16:00,109.863,109.901,109.863,109.901,1271200012.0
2005-09-01 20:17:00,109.885,109.899,109.854,109.855,777899997.0
2005-09-01 20:18:00,109.865,109.898,109.865,109.888,330699998.0
2005-09-01 20:19:00,109.889,109.889,109.833,109.855,800100001.0
2005-09-01 20:20:00,109.849,109.854,109.83,109.845,758000006.0
2005-09-01 20:21:00,109.86,109.86,109.822,109.823,1451500010.0
2005-09-01 20:22:00,109.81,109.81,109.729,109.76,1547699999.0
2005-09-01 20:23:00,109.768,109.819,109.738,109.776,780599999.0
2005-09-01 20:24:00,109.769,109.769,109.719,109.748,1003199994.0
2005-09-01 20:25:00,109.761,109.78,109.724,109.741,983100001.0
2005-09-01 20:26:00,109.741,109.777,109.692,109.777,929499996.0
2005-09-01 20:27:00,109.782,109.855,109.782,109.843,1297399999.0
2005-09-01 20:28:00,109.86,109.86,109.78,109.8,2135099995.0
2005-09-01 20:29:00,109.79,109.8,109.77,109.8,2135099995.0
2005-09-01 20:30:00,109.79,109.79,109.76,109.78,2135099995.0
2005-09-01 20:31:00,109.8,109.8,109.77,109.8,2135099995.0
2005-09-01 20:32:00,109.787,109.809,109.778,109.802,2135099995.0
2005-09-01 20:33:00,109.803,109.809,109.777,109.777,686600000.0
2005-09-01 20:34:00,109.787,109.801,109.779,109.801,259199997.0
2005-09-01 20:35:00,109.813,109.833,109.801,109.833,786000013.0
2005-09-01 20:36:00,109.831,109.837,109.789,109.789,499799995.0
2005-09-01 20:37:00,109.808,109.816,109.77,109.785,402400002.0
2005-09-01 20:38:00,109.791,109.791,109.738,109.765,1076799993.0
2005-09-01 20:39:00,109.76,109.76,109.714,109.743,1097000005.0
2005-09-01 20:40:00,109.76,109.76,109.75,109.75,1037499999.0
2005-09-01 20:41:00,109.742,109.757,109.711,109.726,1037499999.0
2005-09-01 20:42:00,109.738,109.742,109.704,109.728,1146600011.0
2005-09-01 20:43:00,109.727,109.728,109.682,109.689,1523999986.0
2005-09-01 20:44:00,109.678,109.678,109.595,109.615,1649699998.0
2005-09-01 20:45:00,109.623,109.636,109.602,109.636,1345500002.0
2005-09-01 20:46:00,109.651,109.685,109.651,109.668,1504600003.0
2005-09-01 20:47:00,109.66,109.66,109.621,109.645,1520700000.0
2005-09-01 20:48:00,109.65,109.704,109.641,109.693,1397899995.0
2005-09-01 20:49:00,109.688,109.711,109.67,109.708,1396400000.0
2005-09-01 20:50:00,109.71,109.726,109.7,109.726,1371099999.0
2005-09-01 20:51:00,109.73,109.755,109.702,109.75,828400001.0
2005-09-01 20:52:00,109.738,109.738,109.703,109.737,193799996.0
2005-09-01 20:53:00,109.742,109.809,109.742,109.809,1264699996.0
2005-09-01 20:54:00,109.813,109.82,109.778,109.797,704500006.0
2005-09-01 20:55:00,109.806,109.807,109.771,109.789,1602500007.0
2005-09-01 20:56:00,109.767,109.791,109.761,109.791,598100011.0
2005-09-01 20:57:00,109.76,109.796,109.747,109.781,1553499994.0
2005-09-01 20:58:00,109.82,109.83,109.77,109.78,1149700009.0
2005-09-01 20:59:00,109.79,109.8,109.77,109.8,1149700009.0
2005-09-01 21:00:00,109.79,109.8,109.77,109.8,1149700009.0
2005-09-01 21:01:00,109.777,109.777,109.718,109.748,1149700009.0
2005-09-01 21:02:00,109.724,109.769,109.724,109.753,842799990.0
2005-09-01 21:03:00,109.773,109.799,109.773,109.789,1216299988.0
2005-09-01 21:04:00,109.786,109.786,109.753,109.773,359599996.0
2005-09-01 21:05:00,109.772,109.787,109.743,109.783,726700001.0
2005-09-01 21:06:00,109.784,109.804,109.766,109.774,693599997.0
2005-09-01 21:07:00,109.805,109.845,109.781,109.84,1249500002.0
2005-09-01 21:08:00,109.839,109.839,109.787,109.813,452099993.0
2005-09-01 21:09:00,109.81,109.831,109.805,109.831,349500003.0
2005-09-01 21:10:00,109.793,109.828,109.784,109.825,646100003.0
2005-09-01 21:11:00,109.807,109.843,109.801,109.843,77900000.0
2005-09-01 21:12:00,109.84,109.843,109.813,109.839,453099995.0
2005-09-01 21:13:00,109.824,109.833,109.787,109.833,741299997.0
2005-09-01 21:14:00,109.849,109.865,109.845,109.852,2043699984.0
2005-09-01 21:15:00,109.847,109.856,109.835,109.856,1932600014.0
2005-09-01 21:16:00,109.83,109.862,109.828,109.834,1095700008.0
2005-09-01 21:17:00,109.838,109.862,109.828,109.836,1636100002.0
2005-09-01 21:18:00,109.868,109.872,109.845,109.872,1118800000.0
2005-09-01 21:19:00,109.856,109.878,109.824,109.847,1139200002.0
2005-09-01 21:20:00,109.873,109.904,109.84,109.885,1160200001.0
2005-09-01 21:21:00,109.891,109.891,109.85,109.878,1322299992.0
2005-09-01 21:22:00,109.882,109.894,109.86,109.881,1581800000.0
2005-09-01 21:23:00,109.882,109.886,109.86,109.882,871700003.0
2005-09-01 21:24:00,109.875,109.895,109.849,109.882,1438999996.0
2005-09-01 21:25:00,109.89,109.947,109.89,109.923,1546600002.0
2005-09-01 21:26:00,109.909,109.922,109.877,109.908,853999995.0
2005-09-01 21:27:00,109.892,109.892,109.859,109.875,768399999.0
2005-09-01 21:28:00,109.875,109.896,109.868,109.886,357099999.0
2005-09-01 21:29:00,109.886,109.887,109.865,109.877,592399995.0
2005-09-01 21:30:00,109.88,109.908,109.874,109.887,844400003.0
2005-09-01 21:31:00,109.88,109.88,109.858,109.873,333200002.0
2005-09-01 21:32:00,109.887,109.899,109.879,109.895,753200004.0
2005-09-01 21:33:00,109.887,109.906,109.867,109.877,563500004.0
2005-09-01 21:34:00,109.886,109.898,109.866,109.879,470599992.0
2005-09-01 21:35:00,109.872,109.877,109.827,109.827,232999999.0
2005-09-01 21:36:00,109.818,109.851,109.806,109.828,469500000.0
2005-09-01 21:37:00,109.819,109.834,109.8,109.825,518000005.0
2005-09-01 21:38:00,109.847,109.849,109.803,109.824,360199996.0
2005-09-01 21:39:00,109.82,109.837,109.803,109.829,546500006.0
2005-09-01 21:40:00,109.817,109.847,109.81,109.827,736600003.0
2005-09-01 21:41:00,109.845,109.866,109.827,109.832,466599999.0
2005-09-01 21:42:00,109.859,109.871,109.845,109.865,1247700008.0
2005-09-01 21:43:00,109.859,109.865,109.832,109.86,410000002.0
2005-09-01 21:44:00,109.869,109.878,109.858,109.875,1402800007.0
2005-09-01 21:45:00,109.874,109.874,109.837,109.874,578200005.0
2005-09-01 21:46:00,109.868,109.873,109.842,109.856,758100002.0
2005-09-01 21:47:00,109.855,109.862,109.814,109.833,712299992.0
2005-09-01 21:48:00,109.855,109.855,109.824,109.835,852200007.0
2005-09-01 21:49:00,109.854,109.861,109.825,109.861,476500002.0
2005-09-01 21:50:00,109.845,109.855,109.831,109.854,222900003.0
2005-09-01 21:51:00,109.84,109.856,109.823,109.837,365700009.0
2005-09-01 21:52:00,109.85,109.856,109.822,109.856,133999999.0
2005-09-01 21:53:00,109.845,109.858,109.815,109.858,382000002.0
2005-09-01 21:54:00,109.852,109.861,109.822,109.861,707499996.0
2005-09-01 21:55:00,109.848,109.853,109.835,109.839,200899999.0
2005-09-01 21:56:00,109.83,109.848,109.795,109.836,601700001.0
2005-09-01 21:57:00,109.847,109.858,109.835,109.839,359100003.0
2005-09-01 21:58:00,109.836,109.849,109.832,109.847,119300002.0
2005-09-01 21:59:00,109.844,109.857,109.827,109.84,623900003.0
2005-09-01 22:00:00,109.844,109.877,109.825,109.876,1047199995.0
2005-09-01 22:01:00,109.859,109.881,109.824,109.847,1122799996.0
2005-09-01 22:02:00,109.857,109.86,109.807,109.832,532600004.0
2005-09-01 22:03:00,109.84,109.845,109.84,109.84,368099995.0
2005-09-01 22:04:00,109.825,109.843,109.823,109.836,563699999.0
2005-09-01 22:05:00,109.838,109.844,109.81,109.814,247399997.0
2005-09-01 22:06:00,109.795,109.795,109.77,109.782,171400002.0
2005-09-01 22:07:00,109.796,109.796,109.777,109.785,347099997.0
2005-09-01 22:08:00,109.763,109.784,109.759,109.775,265000000.0
2005-09-01 22:09:00,109.778,109.783,109.769,109.781,148899998.0
2005-09-01 22:10:00,109.765,109.781,109.75,109.76,296900005.0
2005-09-01 22:11:00,109.752,109.771,109.702,109.745,647199997.0
2005-09-01 22:12:00,109.751,109.751,109.74,109.743,130699998.0
2005-09-01 22:13:00,109.76,109.772,109.731,109.75,262400000.0
2005-09-01 22:14:00,109.751,109.771,109.732,109.732,292500000.0
2005-09-01 22:15:00,109.765,109.777,109.738,109.777,306899998.0
2005-09-01 22:16:00,109.777,109.777,109.74,109.76,788899997.0
2005-09-01 22:17:00,109.766,109.78,109.735,109.78,266999996.0
2005-09-01 22:18:00,109.777,109.795,109.749,109.795,458299988.0
2005-09-01 22:19:00,109.795,109.807,109.775,109.805,287099999.0
2005-09-01 22:20:00,109.795,109.809,109.784,109.8,250399999.0
2005-09-01 22:21:00,109.807,109.818,109.793,109.802,245400001.0
2005-09-01 22:22:00,109.818,109.832,109.81,109.82,247299999.0
2005-09-01 22:23:00,109.813,109.833,109.81,109.833,422300007.0
2005-09-01 22:24:00,109.829,109.833,109.82,109.827,221600004.0
2005-09-01 22:25:00,109.843,109.843,109.834,109.843,286100002.0
2005-09-01 22:26:00,109.833,109.841,109.821,109.824,242799996.0
2005-09-01 22:27:00,109.841,109.841,109.8,109.832,1110100005.0
2005-09-01 22:28:00,109.828,109.828,109.804,109.823,498400005.0
2005-09-01 22:29:00,109.816,109.816,109.783,109.783,78600001.0
2005-09-01 22:30:00,109.813,109.821,109.802,109.803,104200000.0
2005-09-01 22:31:00,109.803,109.823,109.791,109.823,337499994.0
2005-09-01 22:32:00,109.823,109.823,109.799,109.81,391300002.0
2005-09-01 22:33:00,109.812,109.813,109.766,109.801,848299998.0
2005-09-01 22:34:00,109.794,109.813,109.788,109.795,986900002.0
2005-09-01 22:35:00,109.81,109.813,109.781,109.813,358899996.0
2005-09-01 22:36:00,109.793,109.808,109.776,109.8,690499997.0
2005-09-01 22:37:00,109.81,109.81,109.785,109.794,236699996.0
2005-09-01 22:38:00,109.823,109.823,109.792,109.793,77100000.0
2005-09-01 22:39:00,109.793,109.804,109.782,109.792,248800000.0
2005-09-01 22:40:00,109.816,109.818,109.802,109.803,554200004.0
2005-09-01 22:41:00,109.787,109.8,109.783,109.8,210599999.0
2005-09-01 22:42:00,109.795,109.802,109.768,109.802,164899998.0
2005-09-01 22:43:00,109.785,109.799,109.768,109.768,357900000.0
2005-09-01 22:44:00,109.81,109.815,109.81,109.81,186700001.0
2005-09-01 22:45:00,109.802,109.809,109.777,109.804,350899999.0
2005-09-01 22:46:00,109.776,109.802,109.776,109.783,322699999.0
2005-09-01 22:47:00,109.784,109.803,109.769,109.802,230400003.0
2005-09-01 22:48:00,109.787,109.795,109.76,109.775,437799998.0
2005-09-01 22:49:00,109.795,109.809,109.767,109.767,237500001.0
2005-09-01 22:50:00,109.75,109.795,109.75,109.787,524900005.0
2005-09-01 22:51:00,109.774,109.8,109.76,109.76,226300001.0
2005-09-01 22:52:00,109.754,109.792,109.754,109.761,185100002.0
2005-09-01 22:53:00,109.797,109.804,109.782,109.782,420099998.0
2005-09-01 22:54:00,109.773,109.79,109.759,109.79,236100006.0
2005-09-01 22:55:00,109.774,109.802,109.764,109.764,385500004.0
2005-09-01 22:56:00,109.759,109.784,109.75,109.782,380500002.0
2005-09-01 22:57:00,109.758,109.771,109.735,109.753,398200003.0
2005-09-01 22:58:00,109.772,109.788,109.749,109.788,245500002.0
2005-09-01 22:59:00,109.779,109.789,109.74,109.757,261399997.0
2005-09-01 23:00:00,109.75,109.8,109.75,109.773,310999992.0
2005-09-01 23:01:00,109.78,109.803,109.78,109.796,149900004.0
2005-09-01 23:02:00,109.79,109.79,109.75,109.75,172299998.0
2005-09-01 23:03:00,109.75,109.775,109.75,109.759,180299998.0
2005-09-01 23:04:00,109.775,109.78,109.761,109.763,219800002.0
2005-09-01 23:05:00,109.763,109.786,109.763,109.778,227799997.0
2005-09-01 23:06:00,109.775,109.775,109.751,109.756,247999995.0
2005-09-01 23:07:00,109.769,109.781,109.757,109.767,300200004.0
2005-09-01 23:08:00,109.777,109.788,109.753,109.753,483399999.0
2005-09-01 23:09:00,109.765,109.783,109.754,109.757,118800003.0
2005-09-01 23:10:00,109.77,109.785,109.759,109.785,237000001.0
2005-09-01 23:11:00,109.802,109.81,109.759,109.759,81200000.0
2005-09-01 23:12:00,109.748,109.795,109.735,109.795,347999998.0
2005-09-01 23:13:00,109.79,109.801,109.77,109.787,297200001.0
2005-09-01 23:14:00,109.79,109.79,109.758,109.76,319899999.0
2005-09-01 23:15:00,109.773,109.78,109.721,109.721,163700003.0
2005-09-01 23:16:00,109.715,109.767,109.715,109.754,156400004.0
2005-09-01 23:17:00,109.765,109.775,109.714,109.714,105800000.0
2005-09-01 23:18:00,109.708,109.751,109.708,109.742,335999998.0
2005-09-01 23:19:00,109.738,109.753,109.733,109.751,229499998.0
2005-09-01 23:20:00,109.755,109.759,109.737,109.747,189200001.0
2005-09-01 23:21:00,109.746,109.771,109.738,109.754,197800001.0
2005-09-01 23:22:00,109.743,109.76,109.734,109.745,53100000.0
2005-09-01 23:23:00,109.752,109.762,109.74,109.744,170900001.0
2005-09-01 23:24:00,109.755,109.758,109.722,109.729,251099999.0
2005-09-01 23:25:00,109.732,109.755,109.731,109.755,303699995.0
2005-09-01 23:26:00,109.741,109.751,109.734,109.747,306499994.0
2005-09-01 23:27:00,109.732,109.748,109.72,109.74,247500001.0
2005-09-01 23:28:00,109.706,109.73,109.689,109.714,171699997.0
2005-09-01 23:29:00,109.763,109.763,109.687,109.697,84400000.0
2005-09-01 23:30:00,109.704,109.709,109.675,109.691,281900001.0
2005-09-01 23:31:00,109.683,109.716,109.676,109.716,313600007.0
2005-09-01 23:32:00,109.702,109.714,109.682,109.692,191699999.0
2005-09-01 23:33:00,109.718,109.718,109.696,109.698,117599998.0
2005-09-01 23:34:00,109.662,109.692,109.644,109.692,275100005.0
2005-09-01 23:35:00,109.693,109.693,109.65,109.663,242200002.0
2005-09-01 23:36:00,109.661,109.69,109.629,109.69,157300002.0
2005-09-01 23:37:00,109.687,109.707,109.685,109.697,393300002.0
2005-09-01 23:38:00,109.707,109.707,109.663,109.694,430599995.0
2005-09-01 23:39:00,109.702,109.706,109.685,109.701,124099997.0
2005-09-01 23:40:00,109.713,109.714,109.679,109.687,335800000.0
2005-09-01 23:41:00,109.7,109.7,109.683,109.699,143300001.0
2005-09-01 23:42:00,109.705,109.709,109.681,109.691,162799996.0
2005-09-01 23:43:00,109.702,109.721,109.702,109.709,169199998.0
2005-09-01 23:44:00,109.707,109.717,109.69,109.707,136999997.0
2005-09-01 23:45:00,109.689,109.709,109.672,109.709,317899998.0
2005-09-01 23:46:00,109.702,109.709,109.689,109.689,133000001.0
2005-09-01 23:47:00,109.7,109.723,109.699,109.722,305900001.0
2005-09-01 23:48:00,109.71,109.738,109.689,109.738,361000001.0
2005-09-01 23:49:00,109.72,109.728,109.696,109.711,284399999.0
2005-09-01 23:50:00,109.702,109.728,109.702,109.713,256900002.0
2005-09-01 23:51:00,109.695,109.728,109.695,109.728,147000003.0
2005-09-01 23:52:00,109.74,109.757,109.711,109.757,178200002.0
2005-09-01 23:53:00,109.742,109.756,109.731,109.756,432600001.0
2005-09-01 23:54:00,109.763,109.779,109.737,109.769,161999999.0
2005-09-01 23:55:00,109.77,109.815,109.769,109.815,161900001.0
2005-09-01 23:56:00,109.776,109.817,109.776,109.787,229299999.0
2005-09-01 23:57:00,109.802,109.823,109.796,109.802,142699999.0
2005-09-01 23:58:00,109.82,109.835,109.812,109.823,171700000.0
2005-09-01 23:59:00,109.785,109.805,109.772,109.772,233600000.0
2005-09-02 00:00:00,109.768,109.802,109.757,109.798,215300000.0
2005-09-02 00:01:00,109.764,109.801,109.764,109.789,428899996.0
2005-09-02 00:02:00,109.807,109.83,109.794,109.83,246399999.0
2005-09-02 00:03:00,109.862,109.895,109.861,109.882,189499996.0
2005-09-02 00:04:00,109.898,109.898,109.825,109.854,209200002.0
2005-09-02 00:05:00,109.873,109.899,109.852,109.899,335399997.0
2005-09-02 00:06:00,109.875,109.887,109.848,109.887,366199988.0
2005-09-02 00:07:00,109.863,109.878,109.858,109.878,107100001.0
2005-09-02 00:08:00,109.868,109.876,109.853,109.876,153600001.0
2005-09-02 00:09:00,109.88,109.904,109.841,109.904,335500004.0
2005-09-02 00:10:00,109.91,109.926,109.903,109.926,184499996.0
2005-09-02 00:11:00,109.917,109.917,109.895,109.907,320299999.0
2005-09-02 00:12:00,109.906,109.919,109.906,109.91,286999997.0
2005-09-02 00:13:00,109.902,109.904,109.874,109.89,253400003.0
2005-09-02 00:14:00,109.891,109.899,109.88,109.893,185000001.0
2005-09-02 00:15:00,109.905,109.911,109.86,109.902,302399997.0
2005-09-02 00:16:00,109.892,109.902,109.875,109.902,182199998.0
2005-09-02 00:17:00,109.861,109.906,109.861,109.898,225400002.0
2005-09-02 00:18:00,109.91,109.918,109.901,109.902,214100004.0
2005-09-02 00:19:00,109.895,109.902,109.884,109.893,269000007.0
2005-09-02 00:20:00,109.899,109.904,109.869,109.875,236599999.0
2005-09-02 00:21:00,109.898,109.899,109.865,109.899,206900000.0
2005-09-02 00:22:00,109.883,109.893,109.869,109.877,303999999.0
2005-09-02 00:23:00,109.872,109.887,109.87,109.881,159399998.0
2005-09-02 00:24:00,109.878,109.888,109.877,109.887,375600000.0
2005-09-02 00:25:00,109.89,109.89,109.854,109.859,131500000.0
2005-09-02 00:26:00,109.848,109.878,109.84,109.864,249100000.0
2005-09-02 00:27:00,109.828,109.842,109.816,109.842,106800003.0
2005-09-02 00:28:00,109.853,109.853,109.828,109.842,148299999.0
2005-09-02 00:29:00,109.863,109.863,109.839,109.839,302499996.0
2005-09-02 00:30:00,109.862,109.862,109.844,109.848,135499999.0
2005-09-02 00:31:00,109.842,109.872,109.842,109.865,257500003.0
2005-09-02 00:32:00,109.867,109.869,109.833,109.833,338300003.0
2005-09-02 00:33:00,109.86,109.86,109.824,109.84,333800001.0
2005-09-02 00:34:00,109.833,109.844,109.819,109.844,215800001.0
2005-09-02 00:35:00,109.868,109.869,109.824,109.852,290299997.0
2005-09-02 00:36:00,109.848,109.854,109.836,109.845,104799997.0
2005-09-02 00:37:00,109.87,109.87,109.855,109.867,291300001.0
2005-09-02 00:38:00,109.862,109.885,109.85,109.876,245000001.0
2005-09-02 00:39:00,109.863,109.863,109.828,109.858,245899997.0
2005-09-02 00:40:00,109.861,109.873,109.844,109.87,314000000.0
2005-09-02 00:41:00,109.848,109.867,109.839,109.866,101799999.0
2005-09-02 00:42:00,109.877,109.877,109.828,109.866,202000001.0
2005-09-02 00:43:00,109.867,109.867,109.826,109.833,289200006.0
2005-09-02 00:44:00,109.852,109.857,109.834,109.837,180999998.0
2005-09-02 00:45:00,109.875,109.88,109.849,109.853,281099999.0
2005-09-02 00:46:00,109.85,109.872,109.842,109.872,229700000.0
2005-09-02 00:47:00,109.878,109.884,109.866,109.875,301300001.0
2005-09-02 00:48:00,109.872,109.881,109.872,109.878,152600002.0
2005-09-02 00:49:00,109.867,109.878,109.858,109.871,317699997.0
2005-09-02 00:50:00,109.872,109.881,109.852,109.871,229500004.0
2005-09-02 00:51:00,109.883,109.89,109.859,109.859,237100001.0
2005-09-02 00:52:00,109.874,109.891,109.867,109.878,247699998.0
2005-09-02 00:53:00,109.893,109.893,109.851,109.87,392700007.0
2005-09-02 00:54:00,109.886,109.886,109.862,109.872,298400000.0
2005-09-02 00:55:00,109.882,109.882,109.84,109.841,224000000.0
2005-09-02 00:56:00,109.87,109.887,109.862,109.866,205600001.0
2005-09-02 00:57:00,109.875,109.902,109.87,109.893,226900003.0
2005-09-02 00:58:00,109.918,109.919,109.88,109.88,112100001.0
2005-09-02 00:59:00,109.898,109.898,109.85,109.863,261899996.0
2005-09-02 01:00:00,109.894,109.894,109.865,109.874,330300007.0
2005-09-02 01:01:00,109.898,109.898,109.857,109.877,332600002.0
2005-09-02 01:02:00,109.892,109.892,109.862,109.863,213300004.0
2005-09-02 01:03:00,109.858,109.884,109.854,109.87,340900004.0
2005-09-02 01:04:00,109.87,109.87,109.839,109.855,278700000.0
2005-09-02 01:05:00,109.853,109.853,109.847,109.847,65300000.0
2005-09-02 01:06:00,109.86,109.87,109.844,109.87,218199996.0
2005-09-02 01:07:00,109.847,109.859,109.841,109.856,175700000.0
2005-09-02 01:08:00,109.86,109.86,109.842,109.858,227299995.0
2005-09-02 01:09:00,109.873,109.873,109.86,109.86,213799999.0
2005-09-02 01:10:00,109.842,109.851,109.831,109.831,284599999.0
2005-09-02 01:11:00,109.847,109.854,109.814,109.814,238000002.0
2005-09-02 01:12:00,109.812,109.868,109.807,109.865,286500001.0
2005-09-02 01:13:00,109.846,109.85,109.831,109.831,240799996.0
2005-09-02 01:14:00,109.823,109.851,109.823,109.846,320999994.0
2005-09-02 01:15:00,109.848,109.848,109.809,109.817,281499995.0
2005-09-02 01:16:00,109.845,109.845,109.84,109.845,183300002.0
2005-09-02 01:17:00,109.848,109.848,109.812,109.833,152900001.0
2005-09-02 01:18:00,109.853,109.857,109.851,109.857,227500001.0
2005-09-02 01:19:00,109.841,109.842,109.822,109.834,152800001.0
2005-09-02 01:20:00,109.814,109.819,109.793,109.819,349399999.0
2005-09-02 01:21:00,109.801,109.823,109.798,109.823,198799998.0
2005-09-02 01:22:00,109.811,109.822,109.786,109.786,232699999.0
2005-09-02 01:23:00,109.823,109.834,109.819,109.827,189399996.0
2005-09-02 01:24:00,109.825,109.829,109.802,109.829,161600001.0
2005-09-02 01:25:00,109.833,109.833,109.818,109.825,175899995.0
2005-09-02 01:26:00,109.828,109.829,109.784,109.784,192100001.0
2005-09-02 01:27:00,109.798,109.843,109.786,109.843,152900003.0
2005-09-02 01:28:00,109.843,109.843,109.806,109.813,162000000.0
2005-09-02 01:29:00,109.815,109.827,109.792,109.802,156100001.0
2005-09-02 01:30:00,109.807,109.84,109.807,109.826,204000001.0
2005-09-02 01:31:00,109.825,109.837,109.819,109.831,153200001.0
2005-09-02 01:32:00,109.847,109.857,109.822,109.849,379599992.0
2005-09-02 01:33:00,109.835,109.862,109.835,109.859,175899999.0
2005-09-02 01:34:00,109.855,109.865,109.846,109.85,384300008.0
2005-09-02 01:35:00,109.85,109.867,109.844,109.866,115700001.0
2005-09-02 01:36:00,109.867,109.867,109.835,109.843,232900002.0
2005-09-02 01:37:00,109.84,109.847,109.826,109.826,263400002.0
2005-09-02 01:38:00,109.838,109.867,109.838,109.866,192900000.0
2005-09-02 01:39:00,109.857,109.864,109.828,109.835,321300002.0
2005-09-02 01:40:00,109.844,109.857,109.823,109.843,224799994.0
2005-09-02 01:41:00,109.857,109.857,109.825,109.852,159199999.0
2005-09-02 01:42:00,109.866,109.869,109.836,109.86,146999996.0
2005-09-02 01:43:00,109.837,109.851,109.822,109.838,225000002.0
2005-09-02 01:44:00,109.835,109.853,109.806,109.853,125400002.0
2005-09-02 01:45:00,109.85,109.854,109.823,109.85,331799998.0
2005-09-02 01:46:00,109.842,109.852,109.822,109.846,307199995.0
2005-09-02 01:47:00,109.857,109.895,109.857,109.892,233700005.0
2005-09-02 01:48:00,109.893,109.907,109.877,109.89,247100001.0
2005-09-02 01:49:00,109.884,109.897,109.883,109.889,190400000.0
2005-09-02 01:50:00,109.86,109.877,109.85,109.873,302300000.0
2005-09-02 01:51:00,109.877,109.877,109.84,109.856,198600000.0
2005-09-02 01:52:00,109.878,109.878,109.855,109.855,171000001.0
2005-09-02 01:53:00,109.865,109.886,109.844,109.886,228399995.0
2005-09-02 01:54:00,109.883,109.889,109.859,109.865,338399990.0
2005-09-02 01:55:00,109.862,109.862,109.821,109.856,135100000.0
2005-09-02 01:56:00,109.867,109.88,109.841,109.866,223100002.0
2005-09-02 01:57:00,109.868,109.91,109.865,109.896,292600004.0
2005-09-02 01:58:00,109.863,109.894,109.851,109.894,319100001.0
2005-09-02 01:59:00,109.87,109.898,109.858,109.888,240100004.0
2005-09-02 02:00:00,109.91,109.921,109.901,109.919,235399996.0
2005-09-02 02:01:00,109.919,109.919,109.908,109.914,236600003.0
2005-09-02 02:02:00,109.888,109.933,109.862,109.933,359700006.0
2005-09-02 02:03:00,109.945,109.946,109.924,109.943,273799999.0
2005-09-02 02:04:00,109.947,109.967,109.945,109.956,168100000.0
2005-09-02 02:05:00,109.951,109.951,109.921,109.945,237099995.0
2005-09-02 02:06:00,109.918,109.948,109.904,109.948,140600002.0
2005-09-02 02:07:00,109.94,109.94,109.918,109.93,85600000.0
2005-09-02 02:08:00,109.925,109.937,109.913,109.931,172499998.0
2005-09-02 02:09:00,109.95,109.954,109.922,109.932,260499994.0
2005-09-02 02:10:00,109.934,109.968,109.89,109.968,403300006.0
2005-09-02 02:11:00,109.981,110.01,109.981,110.007,220900002.0
2005-09-02 02:12:00,110.006,110.01,109.99,109.99,335000000.0
2005-09-02 02:13:00,109.976,109.991,109.963,109.991,302400002.0
2005-09-02 02:14:00,109.997,110.009,109.99,110.005,151599998.0
2005-09-02 02:15:00,109.988,109.998,109.974,109.981,239999996.0
2005-09-02 02:16:00,110.004,110.004,109.992,109.998,319400008.0
2005-09-02 02:17:00,109.996,110.007,109.984,110.007,128899999.0
2005-09-02 02:18:00,110.003,110.003,109.99,109.991,155700003.0
2005-09-02 02:19:00,109.991,110.017,109.991,110.015,152400001.0
2005-09-02 02:20:00,110.001,110.011,109.989,109.989,239999997.0
2005-09-02 02:21:00,109.984,109.984,109.959,109.981,185499997.0
2005-09-02 02:22:00,109.984,109.984,109.945,109.952,280800004.0
2005-09-02 02:23:00,109.987,109.991,109.983,109.983,205400002.0
2005-09-02 02:24:00,109.97,109.97,109.935,109.968,261499996.0
2005-09-02 02:25:00,109.965,109.971,109.949,109.952,244099995.0
2005-09-02 02:26:00,109.94,109.978,109.918,109.978,208499995.0
2005-09-02 02:27:00,109.996,110.002,109.988,109.997,232899999.0
2005-09-02 02:28:00,109.964,109.982,109.953,109.981,409400004.0
2005-09-02 02:29:00,109.978,110.011,109.964,110.011,258199997.0
2005-09-02 02:30:00,110.01,110.026,109.987,110.02,319599993.0
2005-09-02 02:31:00,110.013,110.028,109.995,110.028,186499998.0
2005-09-02 02:32:00,110.025,110.025,110.011,110.011,206400000.0
2005-09-02 02:33:00,110.017,110.017,109.979,109.979,244199995.0
2005-09-02 02:34:00,110.022,110.022,109.999,109.999,349699996.0
2005-09-02 02:35:00,109.993,109.993,109.972,109.976,283200001.0
2005-09-02 02:36:00,109.974,109.981,109.958,109.978,232899999.0
2005-09-02 02:37:00,109.962,109.962,109.929,109.955,290500001.0
2005-09-02 02:38:00,109.947,109.976,109.929,109.976,241500001.0
2005-09-02 02:39:00,109.953,109.97,109.944,109.97,114200000.0
2005-09-02 02:40:00,109.959,109.959,109.918,109.95,380800002.0
2005-09-02 02:41:00,109.928,109.958,109.915,109.943,313900005.0
2005-09-02 02:42:00,109.935,109.959,109.935,109.957,262400004.0
2005-09-02 02:43:00,109.958,109.971,109.945,109.961,156099999.0
2005-09-02 02:44:00,109.95,109.95,109.929,109.935,160500003.0
2005-09-02 02:45:00,109.943,109.952,109.934,109.948,314400002.0
2005-09-02 02:46:00,109.925,109.925,109.89,109.898,182799997.0
2005-09-02 02:47:00,109.887,109.924,109.881,109.917,275000001.0
2005-09-02 02:48:00,109.92,109.92,109.869,109.893,212400003.0
2005-09-02 02:49:00,109.912,109.915,109.89,109.892,171100001.0
2005-09-02 02:50:00,109.911,109.927,109.899,109.927,321400000.0
2005-09-02 02:51:00,109.91,109.91,109.88,109.903,144500003.0
2005-09-02 02:52:00,109.897,109.916,109.862,109.916,230300000.0
2005-09-02 02:53:00,109.905,109.925,109.872,109.925,164199998.0
2005-09-02 02:54:00,109.922,109.935,109.91,109.912,267100004.0
2005-09-02 02:55:00,109.89,109.926,109.89,109.926,236199999.0
2005-09-02 02:56:00,109.923,109.935,109.914,109.933,381800003.0
2005-09-02 02:57:00,109.917,109.917,109.865,109.865,246300000.0
2005-09-02 02:58:00,109.912,109.912,109.908,109.908,185000003.0
2005-09-02 02:59:00,109.892,109.931,109.882,109.931,223000004.0
2005-09-02 03:00:00,109.933,109.933,109.905,109.925,217099999.0
2005-09-02 03:01:00,109.92,109.931,109.902,109.912,228099998.0
2005-09-02 03:02:00,109.927,109.929,109.894,109.904,287799995.0
2005-09-02 03:03:00,109.918,109.918,109.883,109.889,82299998.0
2005-09-02 03:04:00,109.883,109.926,109.883,109.917,366400003.0
2005-09-02 03:05:00,109.908,109.92,109.894,109.916,150299995.0
2005-09-02 03:06:00,109.903,109.92,109.889,109.918,193900001.0
2005-09-02 03:07:00,109.914,109.94,109.91,109.94,265499999.0
2005-09-02 03:08:00,109.93,109.93,109.881,109.928,173099999.0
2005-09-02 03:09:00,109.925,109.929,109.905,109.929,121899999.0
2005-09-02 03:10:00,109.918,109.918,109.881,109.899,210000000.0
2005-09-02 03:11:00,109.938,109.939,109.905,109.905,284499996.0
2005-09-02 03:12:00,109.915,109.915,109.874,109.908,223700001.0
2005-09-02 03:13:00,109.902,109.912,109.879,109.912,307500000.0
2005-09-02 03:14:00,109.892,109.905,109.884,109.895,292599998.0
2005-09-02 03:15:00,109.911,109.911,109.893,109.904,234100000.0
2005-09-02 03:16:00,109.89,109.898,109.842,109.875,309400007.0
2005-09-02 03:17:00,109.88,109.889,109.877,109.877,209400004.0
2005-09-02 03:18:00,109.867,109.867,109.813,109.833,354499996.0
2005-09-02 03:19:00,109.836,109.85,109.816,109.85,203699999.0
2005-09-02 03:20:00,109.86,109.871,109.856,109.863,198999998.0
2005-09-02 03:21:00,109.85,109.85,109.823,109.844,57900000.0
2005-09-02 03:22:00,109.851,109.851,109.82,109.82,74599998.0
2005-09-02 03:23:00,109.846,109.846,109.834,109.834,220799994.0
2005-09-02 03:24:00,109.83,109.845,109.828,109.844,221599997.0
2005-09-02 03:25:00,109.852,109.858,109.832,109.834,298799992.0
2005-09-02 03:26:00,109.855,109.871,109.84,109.871,248300003.0
2005-09-02 03:27:00,109.865,109.865,109.819,109.846,241900005.0
2005-09-02 03:28:00,109.858,109.859,109.824,109.833,174000003.0
2005-09-02 03:29:00,109.837,109.837,109.81,109.81,151399996.0
2005-09-02 03:30:00,109.803,109.822,109.803,109.822,295900006.0
2005-09-02 03:31:00,109.83,109.835,109.817,109.825,227700006.0
2005-09-02 03:32:00,109.816,109.83,109.774,109.83,187400000.0
2005-09-02 03:33:00,109.808,109.824,109.795,109.82,245100002.0
2005-09-02 03:34:00,109.848,109.858,109.848,109.85,169000000.0
2005-09-02 03:35:00,109.828,109.862,109.823,109.857,243499996.0
2005-09-02 03:36:00,109.854,109.865,109.841,109.851,150800002.0
2005-09-02 03:37:00,109.878,109.88,109.85,109.871,216800001.0
2005-09-02 03:38:00,109.878,109.88,109.861,109.863,312200001.0
2005-09-02 03:39:00,109.859,109.878,109.859,109.875,254199991.0
2005-09-02 03:40:00,109.878,109.878,109.837,109.859,270100000.0
2005-09-02 03:41:00,109.862,109.871,109.853,109.861,314400001.0
2005-09-02 03:42:00,109.86,109.86,109.839,109.849,145700002.0
2005-09-02 03:43:00,109.85,109.85,109.808,109.824,337700001.0
2005-09-02 03:44:00,109.838,109.838,109.798,109.811,298700000.0
2005-09-02 03:45:00,109.823,109.835,109.8,109.813,263299996.0
2005-09-02 03:46:00,109.802,109.823,109.799,109.823,263100000.0
2005-09-02 03:47:00,109.832,109.839,109.813,109.825,234999996.0
2005-09-02 03:48:00,109.839,109.86,109.839,109.86,224100003.0
2005-09-02 03:49:00,109.838,109.85,109.822,109.85,267200003.0
2005-09-02 03:50:00,109.843,109.853,109.824,109.853,144599999.0
2005-09-02 03:51:00,109.85,109.85,109.811,109.84,286999995.0
2005-09-02 03:52:00,109.825,109.835,109.816,109.83,251399994.0
2005-09-02 03:53:00,109.824,109.832,109.806,109.806,141699999.0
2005-09-02 03:54:00,109.81,109.819,109.788,109.802,322299999.0
2005-09-02 03:55:00,109.807,109.811,109.776,109.779,171300001.0
2005-09-02 03:56:00,109.812,109.823,109.805,109.807,267700001.0
2005-09-02 03:57:00,109.788,109.809,109.774,109.8,267800002.0
2005-09-02 03:58:00,109.796,109.816,109.787,109.816,182300005.0
2005-09-02 03:59:00,109.817,109.817,109.786,109.81,273799997.0
2005-09-02 04:00:00,109.795,109.804,109.765,109.8,286199996.0
2005-09-02 04:01:00,109.814,109.823,109.78,109.823,367499999.0
2005-09-02 04:02:00,109.795,109.814,109.78,109.8,167000002.0
2005-09-02 04:03:00,109.83,109.83,109.83,109.83,12000000.0
2005-09-02 04:04:00,109.812,109.83,109.797,109.83,399399998.0
2005-09-02 04:05:00,109.81,109.823,109.787,109.823,157100001.0
2005-09-02 04:06:00,109.826,109.84,109.792,109.84,111500001.0
2005-09-02 04:07:00,109.828,109.83,109.803,109.826,342000003.0
2005-09-02 04:08:00,109.822,109.823,109.796,109.817,213699994.0
2005-09-02 04:09:00,109.816,109.816,109.788,109.813,343800002.0
2005-09-02 04:10:00,109.8,109.826,109.785,109.826,96600000.0
2005-09-02 04:11:00,109.822,109.827,109.812,109.812,216099996.0
2005-09-02 04:12:00,109.788,109.811,109.771,109.811,167000001.0
2005-09-02 04:13:00,109.792,109.806,109.789,109.806,240399998.0
2005-09-02 04:14:00,109.768,109.816,109.761,109.815,168300002.0
2005-09-02 04:15:00,109.799,109.808,109.77,109.808,343200004.0
2005-09-02 04:16:00,109.798,109.798,109.774,109.777,251699994.0
2005-09-02 04:17:00,109.775,109.8,109.775,109.791,343599999.0
2005-09-02 04:18:00,109.787,109.805,109.784,109.799,214599999.0
2005-09-02 04:19:00,109.815,109.818,109.796,109.803,142700002.0
2005-09-02 04:20:00,109.828,109.84,109.828,109.84,257900004.0
2005-09-02 04:21:00,109.823,109.843,109.811,109.843,197500004.0
2005-09-02 04:22:00,109.85,109.85,109.821,109.845,191799997.0
2005-09-02 04:23:00,109.836,109.854,109.818,109.836,465300005.0
2005-09-02 04:24:00,109.86,109.868,109.816,109.831,278099995.0
2005-09-02 04:25:00,109.861,109.861,109.83,109.838,201599997.0
2005-09-02 04:26:00,109.86,109.86,109.829,109.843,323599994.0
2005-09-02 04:27:00,109.835,109.857,109.833,109.85,219400000.0
2005-09-02 04:28:00,109.843,109.853,109.829,109.853,129300001.0
2005-09-02 04:29:00,109.861,109.861,109.815,109.833,331499999.0
2005-09-02 04:30:00,109.857,109.86,109.842,109.842,156399999.0
2005-09-02 04:31:00,109.82,109.833,109.808,109.828,238699998.0
2005-09-02 04:32:00,109.83,109.843,109.818,109.832,258900000.0
2005-09-02 04:33:00,109.825,109.853,109.805,109.853,259900001.0
2005-09-02 04:34:00,109.84,109.84,109.811,109.824,256299998.0
2005-09-02 04:35:00,109.863,109.863,109.851,109.859,65499999.0
2005-09-02 04:36:00,109.827,109.85,109.815,109.833,382899999.0
2005-09-02 04:37:00,109.84,109.84,109.825,109.828,194000002.0
2005-09-02 04:38:00,109.858,109.858,109.824,109.832,330999999.0
2005-09-02 04:39:00,109.838,109.842,109.812,109.824,279400003.0
2005-09-02 04:40:00,109.822,109.836,109.801,109.803,153399998.0
2005-09-02 04:41:00,109.832,109.856,109.827,109.855,290000005.0
2005-09-02 04:42:00,109.838,109.861,109.825,109.843,223199997.0
2005-09-02 04:43:00,109.85,109.851,109.81,109.826,111200001.0
2005-09-02 04:44:00,109.836,109.863,109.829,109.863,268400001.0
2005-09-02 04:45:00,109.867,109.868,109.833,109.85,185600002.0
2005-09-02 04:46:00,109.863,109.873,109.846,109.873,279599992.0
2005-09-02 04:47:00,109.882,109.883,109.874,109.883,108899998.0
2005-09-02 04:48:00,109.875,109.875,109.829,109.844,139800000.0
2005-09-02 04:49:00,109.873,109.876,109.849,109.86,276599990.0
2005-09-02 04:50:00,109.881,109.891,109.874,109.891,180499995.0
2005-09-02 04:51:00,109.893,109.904,109.872,109.904,218300000.0
2005-09-02 04:52:00,109.913,109.921,109.851,109.893,170100004.0
2005-09-02 04:53:00,109.891,109.897,109.87,109.891,314700001.0
2005-09-02 04:54:00,109.902,109.907,109.881,109.906,314599998.0
2005-09-02 04:55:00,109.898,109.906,109.889,109.906,107500003.0
2005-09-02 04:56:00,109.877,109.912,109.866,109.912,152900003.0
2005-09-02 04:57:00,109.903,109.926,109.884,109.926,166900002.0
2005-09-02 04:58:00,109.898,109.921,109.887,109.892,222700001.0
2005-09-02 04:59:00,109.912,109.919,109.892,109.913,213100000.0
2005-09-02 05:00:00,109.928,109.928,109.897,109.921,308000006.0
2005-09-02 05:01:00,109.901,109.917,109.888,109.914,211000003.0
2005-09-02 05:02:00,109.903,109.903,109.879,109.889,114799997.0
2005-09-02 05:03:00,109.902,109.925,109.871,109.925,103400001.0
2005-09-02 05:04:00,109.919,109.919,109.883,109.903,209800000.0
2005-09-02 05:05:00,109.915,109.915,109.882,109.915,225700002.0
2005-09-02 05:06:00,109.918,109.918,109.867,109.894,319099997.0
2005-09-02 05:07:00,109.887,109.915,109.873,109.915,237199999.0
2005-09-02 05:08:00,109.898,109.918,109.874,109.917,227299999.0
2005-09-02 05:09:00,109.927,109.935,109.922,109.927,220899996.0
2005-09-02 05:10:00,109.918,109.918,109.892,109.899,155199999.0
2005-09-02 05:11:00,109.905,109.915,109.882,109.885,140699998.0
2005-09-02 05:12:00,109.882,109.915,109.882,109.915,267799999.0
2005-09-02 05:13:00,109.908,109.908,109.882,109.882,150400002.0
2005-09-02 05:14:00,109.903,109.903,109.879,109.89,126800003.0
2005-09-02 05:15:00,109.902,109.902,109.879,109.898,169200005.0
2005-09-02 05:16:00,109.909,109.919,109.881,109.919,176700000.0
2005-09-02 05:17:00,109.905,109.913,109.885,109.909,282200004.0
2005-09-02 05:18:00,109.898,109.92,109.888,109.918,216099998.0
2005-09-02 05:19:00,109.922,109.924,109.896,109.896,220799997.0
2005-09-02 05:20:00,109.925,109.931,109.908,109.928,213100000.0
2005-09-02 05:21:00,109.941,109.948,109.914,109.948,307000000.0
2005-09-02 05:22:00,109.938,109.938,109.898,109.923,289700000.0
2005-09-02 05:23:00,109.915,109.938,109.909,109.927,206799997.0
2005-09-02 05:24:00,109.957,109.957,109.952,109.953,249499998.0
2005-09-02 05:25:00,109.942,109.952,109.921,109.923,263699998.0
2005-09-02 05:26:00,109.928,109.939,109.901,109.939,257099997.0
2005-09-02 05:27:00,109.945,109.949,109.913,109.939,199899995.0
2005-09-02 05:28:00,109.943,109.949,109.92,109.937,136100003.0
2005-09-02 05:29:00,109.915,109.944,109.907,109.944,113500002.0
2005-09-02 05:30:00,109.935,109.951,109.919,109.947,180500000.0
2005-09-02 05:31:00,109.933,109.95,109.923,109.932,192900000.0
2005-09-02 05:32:00,109.923,109.949,109.914,109.949,278500000.0
2005-09-02 05:33:00,109.938,109.955,109.927,109.955,434300002.0
2005-09-02 05:34:00,109.91,109.945,109.905,109.945,301799997.0
2005-09-02 05:35:00,109.935,109.94,109.923,109.923,230800003.0
2005-09-02 05:36:00,109.913,109.933,109.91,109.915,317100006.0
2005-09-02 05:37:00,109.925,109.934,109.908,109.92,230299996.0
2005-09-02 05:38:00,109.905,109.916,109.891,109.914,237400003.0
2005-09-02 05:39:00,109.879,109.901,109.878,109.895,406000003.0
2005-09-02 05:40:00,109.888,109.91,109.873,109.9,325899994.0
2005-09-02 05:41:00,109.918,109.918,109.881,109.888,260299998.0
2005-09-02 05:42:00,109.885,109.912,109.875,109.903,173200000.0
2005-09-02 05:43:00,109.905,109.909,109.893,109.9,174800000.0
2005-09-02 05:44:00,109.898,109.898,109.867,109.87,308099995.0
2005-09-02 05:45:00,109.908,109.909,109.859,109.872,229700002.0
2005-09-02 05:46:00,109.892,109.9,109.855,109.88,315199997.0
2005-09-02 05:47:00,109.88,109.899,109.88,109.899,145499999.0
2005-09-02 05:48:00,109.88,109.889,109.875,109.889,212899998.0
2005-09-02 05:49:00,109.903,109.905,109.895,109.9,212399999.0
2005-09-02 05:50:00,109.882,109.887,109.861,109.871,207000000.0
2005-09-02 05:51:00,109.887,109.889,109.881,109.883,199400003.0
2005-09-02 05:52:00,109.877,109.877,109.851,109.875,159400002.0
2005-09-02 05:53:00,109.858,109.884,109.856,109.881,283299995.0
2005-09-02 05:54:00,109.882,109.903,109.83,109.903,319999997.0
2005-09-02 05:55:00,109.888,109.914,109.875,109.914,300999995.0
2005-09-02 05:56:00,109.885,109.901,109.869,109.884,236099998.0
2005-09-02 05:57:00,109.875,109.897,109.87,109.88,555500006.0
2005-09-02 05:58:00,109.9,109.9,109.868,109.884,293500001.0
2005-09-02 05:59:00,109.891,109.903,109.873,109.903,285999997.0
2005-09-02 06:00:00,109.873,109.891,109.863,109.888,231299999.0
2005-09-02 06:01:00,109.883,109.897,109.873,109.894,242699995.0
2005-09-02 06:02:00,109.907,109.914,109.901,109.907,211500002.0
2005-09-02 06:03:00,109.9,109.9,109.882,109.9,157900001.0
2005-09-02 06:04:00,109.89,109.891,109.869,109.869,296500001.0
2005-09-02 06:05:00,109.882,109.891,109.871,109.889,257700002.0
2005-09-02 06:06:00,109.909,109.913,109.901,109.913,185300004.0
2005-09-02 06:07:00,109.895,109.895,109.863,109.875,178300000.0
2005-09-02 06:08:00,109.885,109.908,109.878,109.908,253499995.0
2005-09-02 06:09:00,109.888,109.9,109.882,109.888,282099995.0
2005-09-02 06:10:00,109.886,109.894,109.874,109.886,160099998.0
2005-09-02 06:11:00,109.9,109.903,109.872,109.902,362500005.0
2005-09-02 06:12:00,109.89,109.899,109.868,109.899,135599998.0
2005-09-02 06:13:00,109.867,109.896,109.867,109.896,333999996.0
2005-09-02 06:14:00,109.885,109.907,109.878,109.901,201100004.0
2005-09-02 06:15:00,109.876,109.887,109.873,109.878,299800001.0
2005-09-02 06:16:00,109.888,109.909,109.87,109.909,270899998.0
2005-09-02 06:17:00,109.9,109.905,109.865,109.869,236699994.0
2005-09-02 06:18:00,109.898,109.898,109.877,109.896,111600000.0
2005-09-02 06:19:00,109.895,109.921,109.885,109.91,432500001.0
2005-09-02 06:20:00,109.9,109.933,109.9,109.926,281500002.0
2005-09-02 06:21:00,109.923,109.931,109.913,109.913,253799997.0
2005-09-02 06:22:00,109.913,109.92,109.901,109.914,239600004.0
2005-09-02 06:23:00,109.918,109.921,109.895,109.909,206000000.0
2005-09-02 06:24:00,109.915,109.924,109.888,109.902,302699997.0
2005-09-02 06:25:00,109.903,109.917,109.896,109.902,358699996.0
2005-09-02 06:26:00,109.897,109.906,109.892,109.893,342799993.0
2005-09-02 06:27:00,109.902,109.911,109.885,109.899,347699998.0
2005-09-02 06:28:00,109.89,109.912,109.884,109.911,289599997.0
2005-09-02 06:29:00,109.914,109.922,109.907,109.914,241000003.0
2005-09-02 06:30:00,109.913,109.931,109.906,109.921,173799996.0
2005-09-02 06:31:00,109.902,109.918,109.902,109.912,229700008.0
2005-09-02 06:32:00,109.92,109.926,109.901,109.921,197600003.0
2005-09-02 06:33:00,109.938,109.939,109.9,109.907,162300001.0
2005-09-02 06:34:00,109.915,109.924,109.889,109.899,304299996.0
2005-09-02 06:35:00,109.9,109.904,109.885,109.896,293099990.0
2005-09-02 06:36:00,109.888,109.893,109.874,109.881,162899999.0
2005-09-02 06:37:00,109.865,109.898,109.864,109.898,249099999.0
2005-09-02 06:38:00,109.89,109.894,109.848,109.886,419500000.0
2005-09-02 06:39:00,109.867,109.885,109.859,109.885,148200002.0
2005-09-02 06:40:00,109.897,109.897,109.862,109.864,219399998.0
2005-09-02 06:41:00,109.878,109.891,109.869,109.883,217000000.0
2005-09-02 06:42:00,109.873,109.873,109.85,109.872,362199997.0
2005-09-02 06:43:00,109.852,109.857,109.825,109.849,398400006.0
2005-09-02 06:44:00,109.86,109.865,109.845,109.858,278700002.0
2005-09-02 06:45:00,109.85,109.867,109.85,109.855,228800004.0
2005-09-02 06:46:00,109.842,109.86,109.835,109.86,135100000.0
2005-09-02 06:47:00,109.835,109.841,109.824,109.841,163500001.0
2005-09-02 06:48:00,109.832,109.836,109.807,109.832,203799998.0
2005-09-02 06:49:00,109.848,109.854,109.812,109.822,390900002.0
2005-09-02 06:50:00,109.808,109.856,109.795,109.856,326100007.0
2005-09-02 06:51:00,109.844,109.855,109.824,109.834,238800001.0
2005-09-02 06:52:00,109.868,109.868,109.829,109.861,411900010.0
2005-09-02 06:53:00,109.845,109.845,109.809,109.828,383900009.0
2005-09-02 06:54:00,109.85,109.853,109.83,109.851,380099994.0
2005-09-02 06:55:00,109.85,109.851,109.822,109.841,158700000.0
2005-09-02 06:56:00,109.852,109.855,109.822,109.847,223000003.0
2005-09-02 06:57:00,109.868,109.868,109.839,109.839,73999999.0
2005-09-02 06:58:00,109.837,109.843,109.814,109.843,153599998.0
2005-09-02 06:59:00,109.84,109.84,109.82,109.829,354600006.0
2005-09-02 07:00:00,109.826,109.845,109.825,109.825,277200004.0
2005-09-02 07:01:00,109.85,109.862,109.848,109.862,273900006.0
2005-09-02 07:02:00,109.825,109.856,109.814,109.851,82900002.0
2005-09-02 07:03:00,109.848,109.848,109.802,109.82,485899989.0
2005-09-02 07:04:00,109.844,109.847,109.823,109.823,201400001.0
2005-09-02 07:05:00,109.853,109.859,109.833,109.852,244899999.0
2005-09-02 07:06:00,109.86,109.865,109.86,109.86,227199997.0
2005-09-02 07:07:00,109.864,109.869,109.843,109.861,207600003.0
2005-09-02 07:08:00,109.855,109.877,109.851,109.876,147800002.0
2005-09-02 07:09:00,109.865,109.88,109.852,109.873,208800001.0
2005-09-02 07:10:00,109.874,109.891,109.867,109.891,323400000.0
2005-09-02 07:11:00,109.89,109.89,109.858,109.868,250299999.0
2005-09-02 07:12:00,109.849,109.864,109.837,109.851,275200000.0
2005-09-02 07:13:00,109.857,109.857,109.84,109.845,194600000.0
2005-09-02 07:14:00,109.86,109.86,109.832,109.846,104699997.0
2005-09-02 07:15:00,109.852,109.861,109.837,109.859,195200002.0
2005-09-02 07:16:00,109.86,109.865,109.821,109.865,327800001.0
2005-09-02 07:17:00,109.878,109.878,109.863,109.878,130900001.0
2005-09-02 07:18:00,109.876,109.876,109.828,109.844,129399999.0
2005-09-02 07:19:00,109.855,109.864,109.834,109.834,239200001.0
2005-09-02 07:20:00,109.824,109.858,109.817,109.858,196299999.0
2005-09-02 07:21:00,109.845,109.868,109.845,109.853,250299994.0
2005-09-02 07:22:00,109.873,109.873,109.829,109.861,316400001.0
2005-09-02 07:23:00,109.858,109.88,109.842,109.88,224599997.0
2005-09-02 07:24:00,109.85,109.881,109.815,109.881,239899997.0
2005-09-02 07:25:00,109.868,109.874,109.861,109.87,193100004.0
2005-09-02 07:26:00,109.88,109.904,109.866,109.903,214600001.0
2005-09-02 07:27:00,109.912,109.931,109.912,109.917,314900002.0
2005-09-02 07:28:00,109.928,109.929,109.892,109.907,329300003.0
2005-09-02 07:29:00,109.913,109.913,109.877,109.892,141699999.0
2005-09-02 07:30:00,109.911,109.911,109.886,109.902,175200001.0
2005-09-02 07:31:00,109.882,109.911,109.882,109.9,254800001.0
2005-09-02 07:32:00,109.911,109.911,109.86,109.882,221500001.0
2005-09-02 07:33:00,109.905,109.915,109.891,109.915,292600009.0
2005-09-02 07:34:00,109.884,109.9,109.877,109.886,352300004.0
2005-09-02 07:35:00,109.895,109.906,109.884,109.888,167100000.0
2005-09-02 07:36:00,109.902,109.905,109.875,109.895,146800004.0
2005-09-02 07:37:00,109.908,109.922,109.892,109.922,241000002.0
2005-09-02 07:38:00,109.905,109.907,109.887,109.89,258400000.0
2005-09-02 07:39:00,109.905,109.92,109.883,109.893,247299997.0
2005-09-02 07:40:00,109.915,109.915,109.888,109.91,163500001.0
2005-09-02 07:41:00,109.917,109.917,109.904,109.913,293999996.0
2005-09-02 07:42:00,109.878,109.899,109.867,109.894,251299998.0
2005-09-02 07:43:00,109.877,109.897,109.873,109.897,253599998.0
2005-09-02 07:44:00,109.879,109.89,109.845,109.867,309600004.0
2005-09-02 07:45:00,109.898,109.909,109.895,109.907,156900005.0
2005-09-02 07:46:00,109.887,109.887,109.846,109.847,139299997.0
2005-09-02 07:47:00,109.878,109.883,109.858,109.883,163799999.0
2005-09-02 07:48:00,109.887,109.887,109.858,109.88,156300000.0
2005-09-02 07:49:00,109.873,109.873,109.831,109.867,81099997.0
2005-09-02 07:50:00,109.876,109.895,109.873,109.886,227599998.0
2005-09-02 07:51:00,109.888,109.888,109.824,109.854,249399997.0
2005-09-02 07:52:00,109.848,109.88,109.843,109.88,226300004.0
2005-09-02 07:53:00,109.862,109.868,109.852,109.862,229600000.0
2005-09-02 07:54:00,109.868,109.868,109.835,109.866,269099995.0
2005-09-02 07:55:00,109.887,109.887,109.846,109.857,281100003.0
2005-09-02 07:56:00,109.855,109.883,109.838,109.883,118400002.0
2005-09-02 07:57:00,109.872,109.88,109.844,109.872,332800000.0
2005-09-02 07:58:00,109.855,109.876,109.851,109.876,205299999.0
2005-09-02 07:59:00,109.88,109.894,109.87,109.894,143500000.0
2005-09-02 08:00:00,109.863,109.895,109.854,109.895,129300003.0
2005-09-02 08:01:00,109.88,109.896,109.861,109.877,268400001.0
2005-09-02 08:02:00,109.887,109.887,109.875,109.875,164000000.0
2005-09-02 08:03:00,109.847,109.893,109.847,109.893,176399999.0
2005-09-02 08:04:00,109.893,109.893,109.859,109.869,209300000.0
2005-09-02 08:05:00,109.88,109.893,109.88,109.884,230499996.0
2005-09-02 08:06:00,109.88,109.898,109.869,109.869,119300000.0
2005-09-02 08:07:00,109.86,109.884,109.847,109.881,261600006.0
2005-09-02 08:08:00,109.878,109.878,109.857,109.859,90600000.0
2005-09-02 08:09:00,109.858,109.868,109.834,109.868,145499996.0
2005-09-02 08:10:00,109.835,109.858,109.83,109.848,264700002.0
2005-09-02 08:11:00,109.861,109.861,109.79,109.81,170799997.0
2005-09-02 08:12:00,109.816,109.831,109.8,109.831,300100000.0
2005-09-02 08:13:00,109.832,109.832,109.749,109.77,310599997.0
2005-09-02 08:14:00,109.813,109.815,109.798,109.815,236600003.0
2005-09-02 08:15:00,109.808,109.808,109.789,109.794,89999999.0
2005-09-02 08:16:00,109.791,109.791,109.766,109.77,279499998.0
2005-09-02 08:17:00,109.772,109.802,109.772,109.797,227700002.0
2005-09-02 08:18:00,109.798,109.798,109.77,109.783,188599999.0
2005-09-02 08:19:00,109.783,109.789,109.753,109.754,227199999.0
2005-09-02 08:20:00,109.738,109.752,109.716,109.752,208800000.0
2005-09-02 08:21:00,109.753,109.772,109.745,109.753,235400007.0
2005-09-02 08:22:00,109.783,109.783,109.76,109.771,237000000.0
2005-09-02 08:23:00,109.763,109.763,109.737,109.761,285499999.0
2005-09-02 08:24:00,109.77,109.806,109.755,109.805,438699987.0
2005-09-02 08:25:00,109.793,109.793,109.753,109.775,142500000.0
2005-09-02 08:26:00,109.775,109.788,109.765,109.765,147499999.0
2005-09-02 08:27:00,109.751,109.758,109.74,109.74,287200001.0
2005-09-02 08:28:00,109.725,109.756,109.721,109.756,179100000.0
2005-09-02 08:29:00,109.757,109.781,109.755,109.781,208799997.0
2005-09-02 08:30:00,109.787,109.787,109.746,109.768,161200000.0
2005-09-02 08:31:00,109.78,109.787,109.742,109.775,371300002.0
2005-09-02 08:32:00,109.76,109.793,109.737,109.793,118499998.0
2005-09-02 08:33:00,109.827,109.827,109.782,109.809,153200001.0
2005-09-02 08:34:00,109.822,109.823,109.77,109.802,259700002.0
2005-09-02 08:35:00,109.821,109.821,109.791,109.819,279099997.0
2005-09-02 08:36:00,109.821,109.821,109.778,109.801,179000002.0
2005-09-02 08:37:00,109.803,109.803,109.781,109.792,205000003.0
2005-09-02 08:38:00,109.792,109.792,109.763,109.775,70300000.0
2005-09-02 08:39:00,109.773,109.788,109.764,109.788,41800000.0
2005-09-02 08:40:00,109.788,109.805,109.774,109.804,247199999.0
2005-09-02 08:41:00,109.811,109.811,109.767,109.793,246599999.0
2005-09-02 08:42:00,109.79,109.79,109.76,109.766,190799999.0
2005-09-02 08:43:00,109.772,109.774,109.767,109.767,83799999.0
2005-09-02 08:44:00,109.763,109.763,109.708,109.715,167700001.0
2005-09-02 08:45:00,109.73,109.753,109.719,109.753,353799999.0
2005-09-02 08:46:00,109.745,109.774,109.735,109.774,163399997.0
2005-09-02 08:47:00,109.753,109.787,109.745,109.771,255399997.0
2005-09-02 08:48:00,109.765,109.765,109.751,109.763,165300004.0
2005-09-02 08:49:00,109.76,109.76,109.745,109.748,344800000.0
2005-09-02 08:50:00,109.759,109.766,109.732,109.737,344200000.0
2005-09-02 08:51:00,109.73,109.75,109.717,109.748,322499999.0
2005-09-02 08:52:00,109.746,109.746,109.692,109.707,222900001.0
2005-09-02 08:53:00,109.726,109.743,109.723,109.729,187899997.0
2005-09-02 08:54:00,109.724,109.724,109.678,109.722,308499993.0
2005-09-02 08:55:00,109.71,109.737,109.709,109.726,380199995.0
2005-09-02 08:56:00,109.697,109.722,109.691,109.707,175000003.0
2005-09-02 08:57:00,109.724,109.738,109.724,109.73,147399997.0
2005-09-02 08:58:00,109.733,109.74,109.715,109.721,258799998.0
2005-09-02 08:59:00,109.696,109.716,109.683,109.711,229800000.0
2005-09-02 09:00:00,109.7,109.716,109.675,109.705,253799999.0
2005-09-02 09:01:00,109.688,109.708,109.679,109.706,315999995.0
2005-09-02 09:02:00,109.713,109.721,109.661,109.711,249200000.0
2005-09-02 09:03:00,109.733,109.733,109.705,109.712,121500002.0
2005-09-02 09:04:00,109.695,109.721,109.678,109.7,205799999.0
2005-09-02 09:05:00,109.723,109.732,109.704,109.732,88499999.0
2005-09-02 09:06:00,109.713,109.734,109.702,109.733,73100001.0
2005-09-02 09:07:00,109.713,109.721,109.692,109.702,269200000.0
2005-09-02 09:08:00,109.694,109.703,109.661,109.703,241400005.0
2005-09-02 09:09:00,109.688,109.706,109.675,109.706,217900004.0
2005-09-02 09:10:00,109.69,109.719,109.688,109.713,372099997.0
2005-09-02 09:11:00,109.722,109.739,109.722,109.739,47700001.0
2005-09-02 09:12:00,109.705,109.743,109.705,109.735,288600003.0
2005-09-02 09:13:00,109.718,109.727,109.702,109.72,280299996.0
2005-09-02 09:14:00,109.712,109.72,109.705,109.72,167999998.0
2005-09-02 09:15:00,109.73,109.73,109.691,109.717,287100003.0
2005-09-02 09:16:00,109.705,109.711,109.684,109.703,375199998.0
2005-09-02 09:17:00,109.683,109.736,109.68,109.736,100300000.0
2005-09-02 09:18:00,109.728,109.756,109.713,109.743,239200003.0
2005-09-02 09:19:00,109.727,109.727,109.683,109.691,216400002.0
2005-09-02 09:20:00,109.715,109.715,109.641,109.643,228900001.0
2005-09-02 09:21:00,109.66,109.677,109.633,109.663,245399997.0
2005-09-02 09:22:00,109.656,109.656,109.626,109.634,101499999.0
2005-09-02 09:23:00,109.663,109.663,109.613,109.618,297600003.0
2005-09-02 09:24:00,109.637,109.659,109.637,109.652,163400000.0
2005-09-02 09:25:00,109.656,109.669,109.656,109.667,198500002.0
2005-09-02 09:26:00,109.655,109.655,109.614,109.645,226799998.0
2005-09-02 09:27:00,109.634,109.655,109.632,109.655,190300003.0
2005-09-02 09:28:00,109.647,109.66,109.629,109.66,337600005.0
2005-09-02 09:29:00,109.651,109.66,109.641,109.66,174400002.0
2005-09-02 09:30:00,109.652,109.663,109.637,109.653,269300000.0
2005-09-02 09:31:00,109.643,109.643,109.62,109.632,106000000.0
2005-09-02 09:32:00,109.641,109.641,109.614,109.622,187399996.0
2005-09-02 09:33:00,109.61,109.637,109.599,109.637,317500000.0
2005-09-02 09:34:00,109.623,109.643,109.616,109.638,277500002.0
2005-09-02 09:35:00,109.643,109.643,109.628,109.634,233699997.0
2005-09-02 09:36:00,109.633,109.635,109.61,109.613,456200010.0
2005-09-02 09:37:00,109.608,109.627,109.594,109.626,298599998.0
2005-09-02 09:38:00,109.603,109.61,109.594,109.605,245000001.0
2005-09-02 09:39:00,109.6,109.607,109.597,109.598,434900002.0
2005-09-02 09:40:00,109.61,109.61,109.555,109.555,361900007.0
2005-09-02 09:41:00,109.551,109.553,109.543,109.553,360699998.0
2005-09-02 09:42:00,109.535,109.542,109.514,109.525,217400002.0
2005-09-02 09:43:00,109.532,109.542,109.529,109.535,188500003.0
2005-09-02 09:44:00,109.528,109.528,109.507,109.507,238599996.0
2005-09-02 09:45:00,109.488,109.508,109.481,109.508,217299999.0
2005-09-02 09:46:00,109.517,109.522,109.507,109.507,285200003.0
2005-09-02 09:47:00,109.496,109.508,109.486,109.508,119500003.0
2005-09-02 09:48:00,109.509,109.522,109.509,109.522,268799999.0
2005-09-02 09:49:00,109.508,109.514,109.485,109.495,251699996.0
2005-09-02 09:50:00,109.49,109.518,109.478,109.518,252900003.0
2005-09-02 09:51:00,109.525,109.531,109.52,109.522,178899996.0
2005-09-02 09:52:00,109.518,109.518,109.486,109.495,257899995.0
2005-09-02 09:53:00,109.508,109.508,109.494,109.496,218799996.0
2005-09-02 09:54:00,109.489,109.5,109.469,109.477,300399999.0
2005-09-02 09:55:00,109.471,109.51,109.465,109.51,207400002.0
2005-09-02 09:56:00,109.512,109.527,109.497,109.527,140000000.0
2005-09-02 09:57:00,109.528,109.529,109.508,109.51,184100002.0
2005-09-02 09:58:00,109.503,109.503,109.458,109.482,182999998.0
2005-09-02 09:59:00,109.496,109.521,109.496,109.521,173900003.0
2005-09-02 10:00:00,109.534,109.552,109.524,109.524,437900002.0
2005-09-02 10:01:00,109.511,109.518,109.481,109.518,157100003.0
2005-09-02 10:02:00,109.518,109.518,109.471,109.499,225100002.0
2005-09-02 10:03:00,109.503,109.514,109.49,109.514,186000002.0
2005-09-02 10:04:00,109.521,109.528,109.512,109.512,252200000.0
2005-09-02 10:05:00,109.508,109.524,109.499,109.51,166299998.0
2005-09-02 10:06:00,109.529,109.531,109.521,109.528,264000004.0
2005-09-02 10:07:00,109.527,109.531,109.49,109.518,317600004.0
2005-09-02 10:08:00,109.524,109.53,109.501,109.513,320499999.0
2005-09-02 10:09:00,109.503,109.509,109.484,109.486,280500002.0
2005-09-02 10:10:00,109.467,109.467,109.387,109.397,254000000.0
2005-09-02 10:11:00,109.433,109.436,109.407,109.407,130599998.0
2005-09-02 10:12:00,109.4,109.41,109.362,109.362,155200001.0
2005-09-02 10:13:00,109.323,109.323,109.278,109.285,232499999.0
2005-09-02 10:14:00,109.295,109.301,109.255,109.28,288800004.0
2005-09-02 10:15:00,109.278,109.278,109.221,109.224,463999999.0
2005-09-02 10:16:00,109.214,109.236,109.189,109.236,385400001.0
2005-09-02 10:17:00,109.242,109.326,109.238,109.326,336500005.0
2005-09-02 10:18:00,109.319,109.344,109.319,109.328,490800000.0
2005-09-02 10:19:00,109.32,109.343,109.32,109.34,200500000.0
2005-09-02 10:20:00,109.318,109.335,109.31,109.333,435400001.0
2005-09-02 10:21:00,109.328,109.375,109.32,109.37,258000003.0
2005-09-02 10:22:00,109.368,109.405,109.318,109.405,261300006.0
2005-09-02 10:23:00,109.425,109.437,109.416,109.429,211900002.0
2005-09-02 10:24:00,109.414,109.414,109.386,109.402,194599995.0
2005-09-02 10:25:00,109.407,109.407,109.378,109.379,339700001.0
2005-09-02 10:26:00,109.348,109.389,109.337,109.389,217900001.0
2005-09-02 10:27:00,109.407,109.413,109.385,109.405,432000000.0
2005-09-02 10:28:00,109.392,109.416,109.381,109.404,219500000.0
2005-09-02 10:29:00,109.399,109.399,109.347,109.347,238600000.0
2005-09-02 10:30:00,109.358,109.373,109.357,109.366,193800001.0
2005-09-02 10:31:00,109.368,109.377,109.354,109.376,208199999.0
2005-09-02 10:32:00,109.368,109.378,109.357,109.377,238299998.0
2005-09-02 10:33:00,109.355,109.399,109.354,109.39,414299996.0
2005-09-02 10:34:00,109.39,109.411,109.383,109.403,205300000.0
2005-09-02 10:35:00,109.395,109.416,109.391,109.415,234500002.0
2005-09-02 10:36:00,109.408,109.444,109.403,109.437,291600000.0
2005-09-02 10:37:00,109.452,109.474,109.452,109.474,86499999.0
2005-09-02 10:38:00,109.489,109.497,109.489,109.493,289699999.0
2005-09-02 10:39:00,109.498,109.499,109.468,109.474,287399995.0
2005-09-02 10:40:00,109.478,109.478,109.426,109.437,219699997.0
2005-09-02 10:41:00,109.446,109.446,109.415,109.415,147199998.0
2005-09-02 10:42:00,109.405,109.426,109.392,109.426,142200000.0
2005-09-02 10:43:00,109.43,109.43,109.417,109.419,106400000.0
2005-09-02 10:44:00,109.411,109.422,109.382,109.387,284399995.0
2005-09-02 10:45:00,109.41,109.423,109.386,109.411,228600001.0
2005-09-02 10:46:00,109.418,109.418,109.377,109.377,217499994.0
2005-09-02 10:47:00,109.402,109.405,109.379,109.385,159500000.0
2005-09-02 10:48:00,109.403,109.409,109.376,109.387,278199995.0
2005-09-02 10:49:00,109.392,109.399,109.371,109.371,269800002.0
2005-09-02 10:50:00,109.353,109.353,109.319,109.33,188699995.0
2005-09-02 10:51:00,109.318,109.331,109.3,109.314,311500000.0
2005-09-02 10:52:00,109.327,109.331,109.298,109.298,285199998.0
2005-09-02 10:53:00,109.318,109.336,109.318,109.329,221000000.0
2005-09-02 10:54:00,109.311,109.324,109.289,109.324,240099997.0
2005-09-02 10:55:00,109.33,109.336,109.318,109.332,471800007.0
2005-09-02 10:56:00,109.347,109.359,109.317,109.336,212599995.0
2005-09-02 10:57:00,109.346,109.387,109.346,109.386,115299999.0
2005-09-02 10:58:00,109.384,109.384,109.346,109.346,236299998.0
2005-09-02 10:59:00,109.323,109.323,109.257,109.257,321500000.0
2005-09-02 11:00:00,109.262,109.306,109.249,109.306,245899996.0
2005-09-02 11:01:00,109.317,109.321,109.299,109.318,231899996.0
2005-09-02 11:02:00,109.308,109.308,109.275,109.3,290200001.0
2005-09-02 11:03:00,109.3,109.31,109.274,109.274,99500000.0
2005-09-02 11:04:00,109.263,109.274,109.256,109.269,281000003.0
2005-09-02 11:05:00,109.264,109.304,109.264,109.294,283700002.0
2005-09-02 11:06:00,109.3,109.3,109.27,109.271,188399996.0
2005-09-02 11:07:00,109.248,109.248,109.226,109.232,92100000.0
2005-09-02 11:08:00,109.177,109.239,109.177,109.23,189700000.0
2005-09-02 11:09:00,109.23,109.234,109.214,109.224,247300003.0
2005-09-02 11:10:00,109.247,109.255,109.232,109.254,339300004.0
2005-09-02 11:11:00,109.24,109.245,109.215,109.245,148300003.0
2005-09-02 11:12:00,109.255,109.262,109.241,109.262,324800004.0
2005-09-02 11:13:00,109.263,109.264,109.212,109.212,132800001.0
2005-09-02 11:14:00,109.246,109.29,109.246,109.29,417700009.0
2005-09-02 11:15:00,109.297,109.318,109.297,109.315,229499992.0
2005-09-02 11:16:00,109.298,109.337,109.289,109.337,310699993.0
2005-09-02 11:17:00,109.351,109.363,109.348,109.357,323500005.0
2005-09-02 11:18:00,109.338,109.356,109.312,109.356,195200001.0
2005-09-02 11:19:00,109.36,109.372,109.353,109.353,362999998.0
2005-09-02 11:20:00,109.36,109.414,109.36,109.414,440699993.0
2005-09-02 11:21:00,109.435,109.445,109.42,109.439,160299999.0
2005-09-02 11:22:00,109.445,109.448,109.41,109.426,357500006.0
2005-09-02 11:23:00,109.428,109.439,109.419,109.439,198799998.0
2005-09-02 11:24:00,109.45,109.458,109.418,109.451,362300001.0
2005-09-02 11:25:00,109.437,109.472,109.429,109.468,233899998.0
2005-09-02 11:26:00,109.46,109.46,109.447,109.452,114399996.0
2005-09-02 11:27:00,109.468,109.469,109.428,109.435,401900003.0
2005-09-02 11:28:00,109.445,109.457,109.437,109.446,184800001.0
2005-09-02 11:29:00,109.451,109.451,109.433,109.437,166499999.0
2005-09-02 11:30:00,109.45,109.458,109.442,109.458,205900002.0
2005-09-02 11:31:00,109.447,109.457,109.424,109.457,150300000.0
2005-09-02 11:32:00,109.502,109.542,109.502,109.532,304400004.0
2005-09-02 11:33:00,109.513,109.555,109.495,109.55,275799999.0
2005-09-02 11:34:00,109.533,109.536,109.51,109.523,244800002.0
2005-09-02 11:35:00,109.517,109.529,109.468,109.491,164500000.0
2005-09-02 11:36:00,109.501,109.523,109.482,109.523,246300005.0
2005-09-02 11:37:00,109.53,109.53,109.51,109.524,132399999.0
2005-09-02 11:38:00,109.505,109.505,109.463,109.48,118399999.0
2005-09-02 11:39:00,109.472,109.475,109.451,109.475,142100001.0
2005-09-02 11:40:00,109.474,109.504,109.459,109.504,316900003.0
2005-09-02 11:41:00,109.505,109.52,109.505,109.508,122699999.0
2005-09-02 11:42:00,109.508,109.508,109.442,109.442,208799993.0
2005-09-02 11:43:00,109.426,109.439,109.417,109.426,209899998.0
2005-09-02 11:44:00,109.447,109.447,109.399,109.402,252500006.0
2005-09-02 11:45:00,109.44,109.445,109.413,109.421,327099999.0
2005-09-02 11:46:00,109.418,109.418,109.323,109.344,317499999.0
2005-09-02 11:47:00,109.353,109.381,109.339,109.381,101100002.0
2005-09-02 11:48:00,109.391,109.391,109.358,109.388,129399997.0
2005-09-02 11:49:00,109.381,109.403,109.367,109.403,186299998.0
2005-09-02 11:50:00,109.397,109.397,109.352,109.388,165900002.0
2005-09-02 11:51:00,109.4,109.403,109.36,109.371,348100003.0
2005-09-02 11:52:00,109.4,109.402,109.392,109.402,199200002.0
2005-09-02 11:53:00,109.368,109.384,109.355,109.375,174400001.0
2005-09-02 11:54:00,109.375,109.387,109.357,109.385,392600003.0
2005-09-02 11:55:00,109.386,109.408,109.386,109.405,450799997.0
2005-09-02 11:56:00,109.386,109.396,109.361,109.386,220400002.0
2005-09-02 11:57:00,109.373,109.397,109.369,109.39,283399997.0
2005-09-02 11:58:00,109.39,109.39,109.38,109.38,151199997.0
2005-09-02 11:59:00,109.387,109.391,109.368,109.391,269799998.0
2005-09-02 12:00:00,109.383,109.411,109.375,109.403,220200001.0
2005-09-02 12:01:00,109.398,109.407,109.384,109.398,176799997.0
2005-09-02 12:02:00,109.393,109.405,109.384,109.405,218400005.0
2005-09-02 12:03:00,109.402,109.402,109.376,109.382,185199999.0
2005-09-02 12:04:00,109.388,109.388,109.339,109.345,372300005.0
2005-09-02 12:05:00,109.358,109.36,109.341,109.36,217400005.0
2005-09-02 12:06:00,109.346,109.36,109.311,109.36,276499994.0
2005-09-02 12:07:00,109.38,109.38,109.354,109.367,146600002.0
2005-09-02 12:08:00,109.38,109.404,109.38,109.392,146100001.0
2005-09-02 12:09:00,109.403,109.408,109.354,109.393,263600000.0
2005-09-02 12:10:00,109.392,109.401,109.37,109.401,186599998.0
2005-09-02 12:11:00,109.425,109.46,109.416,109.457,286899997.0
2005-09-02 12:12:00,109.443,109.486,109.428,109.486,227799995.0
2005-09-02 12:13:00,109.493,109.493,109.481,109.493,264899998.0
2005-09-02 12:14:00,109.485,109.495,109.452,109.495,302499994.0
2005-09-02 12:15:00,109.488,109.49,109.472,109.472,268399998.0
2005-09-02 12:16:00,109.479,109.479,109.444,109.444,308099999.0
2005-09-02 12:17:00,109.455,109.455,109.442,109.445,220199997.0
2005-09-02 12:18:00,109.433,109.439,109.411,109.439,255499995.0
2005-09-02 12:19:00,109.457,109.47,109.427,109.442,315699992.0
2005-09-02 12:20:00,109.438,109.46,109.405,109.46,174200001.0
2005-09-02 12:21:00,109.467,109.478,109.439,109.478,221800006.0
2005-09-02 12:22:00,109.471,109.482,109.453,109.482,110900001.0
2005-09-02 12:23:00,109.483,109.486,109.462,109.484,206700003.0
2005-09-02 12:24:00,109.49,109.548,109.487,109.543,233299998.0
2005-09-02 12:25:00,109.546,109.55,109.527,109.529,144599999.0
2005-09-02 12:26:00,109.507,109.507,109.468,109.496,142700001.0
2005-09-02 12:27:00,109.51,109.51,109.478,109.478,199399995.0
2005-09-02 12:28:00,109.473,109.473,109.454,109.464,121999998.0
2005-09-02 12:29:00,109.468,109.518,109.457,109.518,158099999.0
2005-09-02 12:30:00,109.543,109.543,109.495,109.495,189399996.0
2005-09-02 12:31:00,109.53,109.561,109.519,109.548,187200000.0
2005-09-02 12:32:00,109.543,109.551,109.522,109.539,99299998.0
2005-09-02 12:33:00,109.533,109.537,109.514,109.537,186399996.0
2005-09-02 12:34:00,109.541,109.551,109.514,109.551,170200004.0
2005-09-02 12:35:00,109.551,109.551,109.495,109.521,308500004.0
2005-09-02 12:36:00,109.536,109.539,109.51,109.527,214900002.0
2005-09-02 12:37:00,109.533,109.542,109.522,109.532,309299999.0
2005-09-02 12:38:00,109.535,109.535,109.527,109.528,235299998.0
2005-09-02 12:39:00,109.542,109.55,109.512,109.517,183199999.0
2005-09-02 12:40:00,109.533,109.538,109.51,109.51,283300003.0
2005-09-02 12:41:00,109.543,109.563,109.531,109.552,249000003.0
2005-09-02 12:42:00,109.562,109.57,109.517,109.564,239200001.0
2005-09-02 12:43:00,109.58,109.58,109.554,109.554,155499998.0
2005-09-02 12:44:00,109.548,109.549,109.517,109.521,219199999.0
2005-09-02 12:45:00,109.545,109.556,109.511,109.54,355099998.0
2005-09-02 12:46:00,109.561,109.561,109.542,109.542,405299998.0
2005-09-02 12:47:00,109.54,109.546,109.506,109.545,437099997.0
2005-09-02 12:48:00,109.542,109.571,109.542,109.571,250300001.0
2005-09-02 12:49:00,109.563,109.563,109.519,109.561,282300001.0
2005-09-02 12:50:00,109.548,109.574,109.548,109.56,211599995.0
2005-09-02 12:51:00,109.576,109.576,109.526,109.537,270600000.0
2005-09-02 12:52:00,109.56,109.583,109.556,109.583,143499997.0
2005-09-02 12:53:00,109.57,109.59,109.544,109.59,221000004.0
2005-09-02 12:54:00,109.553,109.593,109.552,109.583,334300002.0
2005-09-02 12:55:00,109.572,109.584,109.547,109.564,276400002.0
2005-09-02 12:56:00,109.543,109.577,109.54,109.549,320300000.0
2005-09-02 12:57:00,109.575,109.577,109.556,109.556,237499998.0
2005-09-02 12:58:00,109.557,109.561,109.509,109.561,354300003.0
2005-09-02 12:59:00,109.538,109.563,109.528,109.563,332700003.0
2005-09-02 13:00:00,109.58,109.583,109.539,109.555,146000002.0
2005-09-02 13:01:00,109.58,109.586,109.547,109.574,376500001.0
2005-09-02 13:02:00,109.593,109.598,109.533,109.573,414899998.0
2005-09-02 13:03:00,109.573,109.604,109.553,109.604,268600004.0
2005-09-02 13:04:00,109.607,109.624,109.585,109.585,273499997.0
2005-09-02 13:05:00,109.578,109.586,109.553,109.553,359700001.0
2005-09-02 13:06:00,109.605,109.614,109.579,109.599,234500000.0
2005-09-02 13:07:00,109.595,109.595,109.574,109.581,206399999.0
2005-09-02 13:08:00,109.568,109.593,109.558,109.586,185400001.0
2005-09-02 13:09:00,109.573,109.581,109.553,109.581,165500003.0
2005-09-02 13:10:00,109.586,109.592,109.569,109.592,358000004.0
2005-09-02 13:11:00,109.583,109.594,109.583,109.588,251999998.0
2005-09-02 13:12:00,109.578,109.596,109.55,109.596,171800002.0
2005-09-02 13:13:00,109.61,109.616,109.594,109.6,241100001.0
2005-09-02 13:14:00,109.598,109.609,109.598,109.606,219200002.0
2005-09-02 13:15:00,109.611,109.621,109.611,109.616,300600005.0
2005-09-02 13:16:00,109.595,109.605,109.574,109.603,300300000.0
2005-09-02 13:17:00,109.612,109.614,109.586,109.586,336499998.0
2005-09-02 13:18:00,109.587,109.587,109.567,109.58,228599998.0
2005-09-02 13:19:00,109.553,109.604,109.54,109.604,165100001.0
2005-09-02 13:20:00,109.615,109.615,109.58,109.602,246500004.0
2005-09-02 13:21:00,109.629,109.629,109.598,109.609,204099994.0
2005-09-02 13:22:00,109.614,109.627,109.59,109.614,234300004.0
2005-09-02 13:23:00,109.614,109.626,109.597,109.626,232100000.0
2005-09-02 13:24:00,109.616,109.641,109.601,109.641,265799997.0
2005-09-02 13:25:00,109.658,109.659,109.627,109.656,330500000.0
2005-09-02 13:26:00,109.65,109.673,109.642,109.673,202200004.0
2005-09-02 13:27:00,109.675,109.678,109.653,109.665,332299997.0
2005-09-02 13:28:00,109.658,109.66,109.637,109.66,323100010.0
2005-09-02 13:29:00,109.667,109.667,109.635,109.652,156100001.0
2005-09-02 13:30:00,109.63,109.662,109.625,109.657,385300000.0
2005-09-02 13:31:00,109.648,109.649,109.632,109.643,227599995.0
2005-09-02 13:32:00,109.651,109.651,109.629,109.629,236000001.0
2005-09-02 13:33:00,109.64,109.645,109.627,109.641,359300002.0
2005-09-02 13:34:00,109.598,109.646,109.585,109.645,211000006.0
2005-09-02 13:35:00,109.633,109.646,109.612,109.618,278800005.0
2005-09-02 13:36:00,109.613,109.636,109.613,109.626,238999996.0
2005-09-02 13:37:00,109.625,109.631,109.612,109.631,122499999.0
2005-09-02 13:38:00,109.637,109.651,109.634,109.635,239700004.0
2005-09-02 13:39:00,109.651,109.653,109.645,109.645,262299992.0
2005-09-02 13:40:00,109.63,109.665,109.624,109.665,277100000.0
2005-09-02 13:41:00,109.645,109.645,109.623,109.623,202100000.0
2005-09-02 13:42:00,109.63,109.636,109.608,109.614,211000006.0
2005-09-02 13:43:00,109.62,109.625,109.6,109.619,209300004.0
2005-09-02 13:44:00,109.607,109.607,109.574,109.596,361299998.0
2005-09-02 13:45:00,109.585,109.607,109.585,109.586,224600001.0
2005-09-02 13:46:00,109.576,109.576,109.559,109.559,249600000.0
2005-09-02 13:47:00,109.575,109.58,109.552,109.562,305199996.0
2005-09-02 13:48:00,109.575,109.582,109.547,109.547,135799997.0
2005-09-02 13:49:00,109.572,109.572,109.547,109.557,246500002.0
2005-09-02 13:50:00,109.558,109.568,109.54,109.54,327499995.0
2005-09-02 13:51:00,109.526,109.556,109.51,109.556,222400003.0
2005-09-02 13:52:00,109.556,109.563,109.54,109.563,309100001.0
2005-09-02 13:53:00,109.552,109.574,109.552,109.569,158699999.0
2005-09-02 13:54:00,109.577,109.599,109.568,109.599,240200003.0
2005-09-02 13:55:00,109.6,109.619,109.593,109.619,307099998.0
2005-09-02 13:56:00,109.618,109.62,109.567,109.6,328499990.0
2005-09-02 13:57:00,109.639,109.65,109.639,109.648,162499999.0
2005-09-02 13:58:00,109.64,109.653,109.619,109.653,161999999.0
2005-09-02 13:59:00,109.669,109.685,109.669,109.675,124699999.0
2005-09-02 14:00:00,109.672,109.672,109.628,109.669,300799999.0
2005-09-02 14:01:00,109.645,109.646,109.603,109.621,161299996.0
2005-09-02 14:02:00,109.658,109.659,109.636,109.649,310799998.0
2005-09-02 14:03:00,109.64,109.666,109.64,109.656,140300003.0
2005-09-02 14:04:00,109.67,109.68,109.65,109.68,353700002.0
2005-09-02 14:05:00,109.675,109.705,109.655,109.683,365800004.0
2005-09-02 14:06:00,109.725,109.745,109.725,109.737,144900003.0
2005-09-02 14:07:00,109.733,109.733,109.704,109.704,199700001.0
2005-09-02 14:08:00,109.715,109.725,109.707,109.715,238499997.0
2005-09-02 14:09:00,109.715,109.756,109.715,109.756,164199998.0
2005-09-02 14:10:00,109.792,109.799,109.743,109.767,421099994.0
2005-09-02 14:11:00,109.772,109.776,109.744,109.757,311999996.0
2005-09-02 14:12:00,109.761,109.761,109.734,109.734,205299998.0
2005-09-02 14:13:00,109.725,109.754,109.724,109.754,179399999.0
2005-09-02 14:14:00,109.78,109.794,109.758,109.758,215300001.0
2005-09-02 14:15:00,109.775,109.781,109.744,109.744,179300001.0
2005-09-02 14:16:00,109.739,109.776,109.739,109.776,380499997.0
2005-09-02 14:17:00,109.777,109.842,109.777,109.842,348100000.0
2005-09-02 14:18:00,109.842,109.842,109.787,109.789,247999999.0
2005-09-02 14:19:00,109.8,109.822,109.8,109.818,190299995.0
2005-09-02 14:20:00,109.798,109.817,109.788,109.79,329700000.0
2005-09-02 14:21:00,109.785,109.795,109.744,109.744,122400002.0
2005-09-02 14:22:00,109.734,109.734,109.699,109.703,277899997.0
2005-09-02 14:23:00,109.716,109.725,109.704,109.705,399000006.0
2005-09-02 14:24:00,109.712,109.753,109.712,109.712,389500001.0
2005-09-02 14:25:00,109.729,109.776,109.727,109.727,201799997.0
2005-09-02 14:26:00,109.717,109.74,109.717,109.734,190299999.0
2005-09-02 14:27:00,109.743,109.781,109.743,109.765,293400001.0
2005-09-02 14:28:00,109.752,109.77,109.74,109.741,264600001.0
2005-09-02 14:29:00,109.722,109.726,109.679,109.691,211099996.0
2005-09-02 14:30:00,109.668,109.668,109.505,109.609,332199995.0
2005-09-02 14:31:00,109.621,109.661,109.592,109.661,231500003.0
2005-09-02 14:32:00,109.685,109.703,109.65,109.7,158199999.0
2005-09-02 14:33:00,109.735,109.758,109.717,109.736,158100000.0
2005-09-02 14:34:00,109.79,109.901,109.79,109.896,269399999.0
2005-09-02 14:35:00,109.894,109.916,109.879,109.879,314399994.0
2005-09-02 14:36:00,109.837,109.837,109.775,109.791,303800003.0
2005-09-02 14:37:00,109.809,109.826,109.778,109.778,196099998.0
2005-09-02 14:38:00,109.73,109.73,109.698,109.706,198699996.0
2005-09-02 14:39:00,109.705,109.763,109.7,109.753,128000000.0
2005-09-02 14:40:00,109.739,109.739,109.701,109.716,332300005.0
2005-09-02 14:41:00,109.701,109.703,109.681,109.694,196700000.0
2005-09-02 14:42:00,109.702,109.757,109.702,109.755,227199995.0
2005-09-02 14:43:00,109.754,109.792,109.743,109.792,416399998.0
2005-09-02 14:44:00,109.839,109.868,109.822,109.822,210099998.0
2005-09-02 14:45:00,109.814,109.826,109.75,109.75,212500005.0
2005-09-02 14:46:00,109.758,109.762,109.698,109.704,246900002.0
2005-09-02 14:47:00,109.702,109.71,109.658,109.658,197099998.0
2005-09-02 14:48:00,109.678,109.717,109.678,109.713,129299996.0
2005-09-02 14:49:00,109.714,109.73,109.687,109.695,315400002.0
2005-09-02 14:50:00,109.695,109.729,109.695,109.704,243700006.0
2005-09-02 14:51:00,109.691,109.701,109.676,109.7,313000008.0
2005-09-02 14:52:00,109.707,109.712,109.686,109.687,222999999.0
2005-09-02 14:53:00,109.694,109.748,109.694,109.729,186700000.0
2005-09-02 14:54:00,109.757,109.765,109.732,109.732,196199998.0
2005-09-02 14:55:00,109.705,109.712,109.684,109.699,187399995.0
2005-09-02 14:56:00,109.693,109.722,109.692,109.716,334000000.0
2005-09-02 14:57:00,109.705,109.705,109.682,109.693,233700006.0
2005-09-02 14:58:00,109.72,109.78,109.72,109.778,289699995.0
2005-09-02 14:59:00,109.783,109.801,109.775,109.801,341500005.0
2005-09-02 15:00:00,109.783,109.783,109.736,109.736,126399999.0
2005-09-02 15:01:00,109.768,109.768,109.747,109.749,148299999.0
2005-09-02 15:02:00,109.745,109.784,109.739,109.784,172399997.0
2005-09-02 15:03:00,109.82,109.84,109.802,109.802,200700001.0
2005-09-02 15:04:00,109.807,109.81,109.761,109.761,232100001.0
2005-09-02 15:05:00,109.76,109.769,109.76,109.767,230400003.0
2005-09-02 15:06:00,109.745,109.745,109.699,109.711,193999999.0
2005-09-02 15:07:00,109.703,109.722,109.703,109.722,246200007.0
2005-09-02 15:08:00,109.736,109.739,109.711,109.711,209899999.0
2005-09-02 15:09:00,109.71,109.731,109.71,109.731,130900004.0
2005-09-02 15:10:00,109.728,109.738,109.728,109.729,244800002.0
2005-09-02 15:11:00,109.727,109.735,109.702,109.702,481999996.0
2005-09-02 15:12:00,109.695,109.696,109.678,109.678,84800001.0
2005-09-02 15:13:00,109.675,109.686,109.65,109.682,207700002.0
2005-09-02 15:14:00,109.698,109.716,109.687,109.716,301800002.0
2005-09-02 15:15:00,109.727,109.728,109.677,109.677,479800009.0
2005-09-02 15:16:00,109.713,109.72,109.7,109.7,272700001.0
2005-09-02 15:17:00,109.686,109.697,109.665,109.693,442499999.0
2005-09-02 15:18:00,109.67,109.737,109.662,109.735,103199997.0
2005-09-02 15:19:00,109.737,109.747,109.715,109.715,229799999.0
2005-09-02 15:20:00,109.719,109.719,109.687,109.705,283100006.0
2005-09-02 15:21:00,109.71,109.71,109.692,109.702,214700001.0
2005-09-02 15:22:00,109.688,109.708,109.685,109.696,224299999.0
2005-09-02 15:23:00,109.708,109.713,109.7,109.707,154899999.0
2005-09-02 15:24:00,109.669,109.697,109.654,109.697,269400000.0
2005-09-02 15:25:00,109.68,109.698,109.668,109.698,196199997.0
2005-09-02 15:26:00,109.691,109.699,109.67,109.698,143000000.0
2005-09-02 15:27:00,109.663,109.764,109.661,109.764,197100003.0
2005-09-02 15:28:00,109.758,109.758,109.717,109.749,237800005.0
2005-09-02 15:29:00,109.718,109.72,109.665,109.72,250899998.0
2005-09-02 15:30:00,109.768,109.815,109.768,109.795,217800005.0
2005-09-02 15:31:00,109.77,109.822,109.761,109.822,236099999.0
2005-09-02 15:32:00,109.801,109.801,109.783,109.801,167499998.0
2005-09-02 15:33:00,109.807,109.813,109.79,109.79,109899998.0
2005-09-02 15:34:00,109.773,109.794,109.762,109.794,131900003.0
2005-09-02 15:35:00,109.797,109.845,109.796,109.843,402100000.0
2005-09-02 15:36:00,109.852,109.86,109.807,109.807,143199995.0
2005-09-02 15:37:00,109.812,109.83,109.797,109.825,304900003.0
2005-09-02 15:38:00,109.867,109.869,109.848,109.851,235200003.0
2005-09-02 15:39:00,109.821,109.842,109.807,109.817,341800006.0
2005-09-02 15:40:00,109.81,109.81,109.772,109.772,217599999.0
2005-09-02 15:41:00,109.756,109.762,109.751,109.762,385100004.0
2005-09-02 15:42:00,109.759,109.759,109.71,109.728,261799998.0
2005-09-02 15:43:00,109.755,109.755,109.693,109.718,234999995.0
2005-09-02 15:44:00,109.767,109.776,109.765,109.767,236599995.0
2005-09-02 15:45:00,109.763,109.773,109.745,109.749,212300001.0
2005-09-02 15:46:00,109.747,109.747,109.705,109.734,274200000.0
2005-09-02 15:47:00,109.737,109.737,109.697,109.7,359999994.0
2005-09-02 15:48:00,109.704,109.717,109.685,109.707,310899993.0
2005-09-02 15:49:00,109.7,109.726,109.697,109.713,162300002.0
2005-09-02 15:50:00,109.703,109.718,109.69,109.703,228399997.0
2005-09-02 15:51:00,109.684,109.688,109.655,109.688,227100004.0
2005-09-02 15:52:00,109.695,109.701,109.683,109.696,210800000.0
2005-09-02 15:53:00,109.709,109.71,109.697,109.697,95000000.0
2005-09-02 15:54:00,109.722,109.738,109.722,109.736,156799996.0
2005-09-02 15:55:00,109.74,109.74,109.73,109.738,224600001.0
2005-09-02 15:56:00,109.731,109.743,109.707,109.743,397499996.0
2005-09-02 15:57:00,109.734,109.735,109.714,109.72,161900002.0
2005-09-02 15:58:00,109.699,109.711,109.675,109.675,293400006.0
2005-09-02 15:59:00,109.665,109.684,109.66,109.677,216100000.0
2005-09-02 16:00:00,109.683,109.695,109.665,109.666,178400002.0
2005-09-02 16:01:00,109.641,109.641,109.594,109.594,109400002.0
2005-09-02 16:02:00,109.54,109.6,109.528,109.6,195000004.0
2005-09-02 16:03:00,109.628,109.648,109.602,109.631,345599999.0
2005-09-02 16:04:00,109.629,109.636,109.591,109.591,238300000.0
2005-09-02 16:05:00,109.578,109.59,109.578,109.585,183400000.0
2005-09-02 16:06:00,109.587,109.591,109.574,109.578,145400002.0
2005-09-02 16:07:00,109.573,109.589,109.573,109.585,206999997.0
2005-09-02 16:08:00,109.594,109.628,109.594,109.628,87300001.0
2005-09-02 16:09:00,109.652,109.661,109.646,109.65,269999995.0
2005-09-02 16:10:00,109.654,109.654,109.613,109.653,301399992.0
2005-09-02 16:11:00,109.664,109.664,109.623,109.645,232600001.0
2005-09-02 16:12:00,109.664,109.716,109.664,109.711,213099998.0
2005-09-02 16:13:00,109.721,109.746,109.721,109.744,299699997.0
2005-09-02 16:14:00,109.747,109.747,109.702,109.712,103299998.0
2005-09-02 16:15:00,109.715,109.745,109.715,109.745,162399999.0
2005-09-02 16:16:00,109.741,109.768,109.739,109.756,306299996.0
2005-09-02 16:17:00,109.76,109.767,109.734,109.749,240400000.0
2005-09-02 16:18:00,109.769,109.797,109.769,109.796,137000000.0
2005-09-02 16:19:00,109.8,109.8,109.755,109.755,139399998.0
2005-09-02 16:20:00,109.765,109.776,109.747,109.747,231699997.0
2005-09-02 16:21:00,109.736,109.736,109.707,109.736,195499997.0
2005-09-02 16:22:00,109.743,109.767,109.74,109.766,310900000.0
2005-09-02 16:23:00,109.748,109.757,109.747,109.756,240000004.0
2005-09-02 16:24:00,109.715,109.757,109.71,109.757,71200002.0
2005-09-02 16:25:00,109.727,109.774,109.727,109.766,256800003.0
2005-09-02 16:26:00,109.773,109.796,109.773,109.795,374400009.0
2005-09-02 16:27:00,109.775,109.821,109.775,109.809,378499998.0
2005-09-02 16:28:00,109.8,109.803,109.775,109.781,234999998.0
2005-09-02 16:29:00,109.765,109.765,109.726,109.726,180500001.0
2005-09-02 16:30:00,109.73,109.741,109.726,109.732,158900000.0
2005-09-02 16:31:00,109.723,109.737,109.713,109.729,241900005.0
2005-09-02 16:32:00,109.717,109.729,109.692,109.719,315600008.0
2005-09-02 16:33:00,109.733,109.735,109.652,109.714,375399999.0
2005-09-02 16:34:00,109.737,109.737,109.703,109.722,259700000.0
2005-09-02 16:35:00,109.72,109.736,109.714,109.714,382999996.0
2005-09-02 16:36:00,109.727,109.747,109.727,109.74,187199998.0
2005-09-02 16:37:00,109.745,109.755,109.735,109.741,200500001.0
2005-09-02 16:38:00,109.75,109.754,109.74,109.74,153000002.0
2005-09-02 16:39:00,109.737,109.747,109.732,109.734,288399994.0
2005-09-02 16:40:00,109.734,109.766,109.734,109.766,173500004.0
2005-09-02 16:41:00,109.772,109.778,109.76,109.775,264400006.0
2005-09-02 16:42:00,109.782,109.791,109.769,109.789,281400004.0
2005-09-02 16:43:00,109.73,109.765,109.674,109.761,283200003.0
2005-09-02 16:44:00,109.75,109.783,109.744,109.783,208799996.0
2005-09-02 16:45:00,109.785,109.801,109.77,109.79,191299995.0
2005-09-02 16:46:00,109.753,109.794,109.696,109.794,150799999.0
2005-09-02 16:47:00,109.767,109.775,109.719,109.719,272199998.0
2005-09-02 16:48:00,109.705,109.707,109.697,109.707,271800003.0
2005-09-02 16:49:00,109.697,109.71,109.669,109.701,297999998.0
2005-09-02 16:50:00,109.708,109.719,109.708,109.714,194099997.0
2005-09-02 16:51:00,109.73,109.73,109.7,109.729,245800007.0
2005-09-02 16:52:00,109.733,109.734,109.703,109.726,198199996.0
2005-09-02 16:53:00,109.743,109.744,109.714,109.719,353600010.0
2005-09-02 16:54:00,109.73,109.74,109.703,109.738,310399999.0
2005-09-02 16:55:00,109.718,109.773,109.713,109.773,162400000.0
2005-09-02 16:56:00,109.792,109.792,109.768,109.768,230499998.0
2005-09-02 16:57:00,109.778,109.782,109.754,109.754,243700001.0
2005-09-02 16:58:00,109.717,109.729,109.71,109.71,331900004.0
2005-09-02 16:59:00,109.712,109.724,109.686,109.686,207800003.0
2005-09-02 17:00:00,109.694,109.742,109.694,109.742,316500001.0
2005-09-02 17:01:00,109.74,109.74,109.695,109.733,267900000.0
2005-09-02 17:02:00,109.755,109.769,109.755,109.76,136099997.0
2005-09-02 17:03:00,109.756,109.779,109.756,109.77,167800004.0
2005-09-02 17:04:00,109.785,109.789,109.745,109.754,322299994.0
2005-09-02 17:05:00,109.785,109.786,109.734,109.734,195699995.0
2005-09-02 17:06:00,109.75,109.753,109.723,109.732,187800002.0
2005-09-02 17:07:00,109.752,109.767,109.749,109.759,224399999.0
2005-09-02 17:08:00,109.784,109.819,109.784,109.806,102699999.0
2005-09-02 17:09:00,109.822,109.828,109.777,109.78,183600001.0
2005-09-02 17:10:00,109.806,109.806,109.744,109.77,281100002.0
2005-09-02 17:11:00,109.756,109.756,109.727,109.727,74500001.0
2005-09-02 17:12:00,109.765,109.773,109.712,109.725,162600002.0
2005-09-02 17:13:00,109.756,109.756,109.71,109.733,416700004.0
2005-09-02 17:14:00,109.7,109.735,109.687,109.735,218699997.0
2005-09-02 17:15:00,109.729,109.759,109.717,109.759,260200005.0
2005-09-02 17:16:00,109.776,109.811,109.776,109.811,97699998.0
2005-09-02 17:17:00,109.798,109.798,109.773,109.775,257499999.0
2005-09-02 17:18:00,109.803,109.82,109.803,109.82,61800001.0
2005-09-02 17:19:00,109.843,109.844,109.806,109.806,293500001.0
2005-09-02 17:20:00,109.81,109.81,109.786,109.797,292099999.0
2005-09-02 17:21:00,109.804,109.813,109.794,109.794,179200000.0
2005-09-02 17:22:00,109.795,109.795,109.75,109.754,160000002.0
2005-09-02 17:23:00,109.749,109.758,109.742,109.747,214299997.0
2005-09-02 17:24:00,109.75,109.758,109.745,109.75,317600001.0
2005-09-02 17:25:00,109.756,109.756,109.72,109.75,272100000.0
2005-09-02 17:26:00,109.758,109.785,109.758,109.785,149900002.0
2005-09-02 17:27:00,109.773,109.773,109.726,109.727,181399998.0
2005-09-02 17:28:00,109.752,109.752,109.704,109.737,208499998.0
2005-09-02 17:29:00,109.726,109.726,109.692,109.713,406799992.0
2005-09-02 17:30:00,109.7,109.709,109.685,109.709,113500003.0
2005-09-02 17:31:00,109.71,109.744,109.699,109.744,240199999.0
2005-09-02 17:32:00,109.74,109.763,109.72,109.754,108799998.0
2005-09-02 17:33:00,109.743,109.748,109.699,109.713,232400001.0
2005-09-02 17:34:00,109.7,109.703,109.651,109.675,341199995.0
2005-09-02 17:35:00,109.67,109.693,109.663,109.681,276600006.0
2005-09-02 17:36:00,109.675,109.689,109.655,109.689,319499996.0
2005-09-02 17:37:00,109.667,109.679,109.642,109.676,154700000.0
2005-09-02 17:38:00,109.658,109.663,109.648,109.655,397999992.0
2005-09-02 17:39:00,109.652,109.658,109.62,109.62,298800002.0
2005-09-02 17:40:00,109.649,109.706,109.649,109.706,63699999.0
2005-09-02 17:41:00,109.688,109.701,109.658,109.701,298799999.0
2005-09-02 17:42:00,109.698,109.698,109.687,109.695,196000004.0
2005-09-02 17:43:00,109.677,109.692,109.662,109.672,181799998.0
2005-09-02 17:44:00,109.698,109.698,109.649,109.654,453600008.0
2005-09-02 17:45:00,109.658,109.674,109.644,109.649,397099997.0
2005-09-02 17:46:00,109.65,109.661,109.645,109.661,337200000.0
2005-09-02 17:47:00,109.628,109.65,109.608,109.65,211300002.0
2005-09-02 17:48:00,109.665,109.67,109.637,109.67,133399999.0
2005-09-02 17:49:00,109.682,109.689,109.653,109.671,325299998.0
2005-09-02 17:50:00,109.664,109.666,109.643,109.643,358600004.0
2005-09-02 17:51:00,109.636,109.685,109.627,109.679,228700000.0
2005-09-02 17:52:00,109.685,109.708,109.682,109.708,240099996.0
2005-09-02 17:53:00,109.727,109.727,109.661,109.663,281700007.0
2005-09-02 17:54:00,109.675,109.685,109.654,109.654,235500002.0
2005-09-02 17:55:00,109.662,109.67,109.648,109.648,213900002.0
2005-09-02 17:56:00,109.64,109.666,109.631,109.665,230800002.0
2005-09-02 17:57:00,109.671,109.711,109.671,109.69,302299999.0
2005-09-02 17:58:00,109.673,109.706,109.659,109.661,108899999.0
2005-09-02 17:59:00,109.659,109.659,109.629,109.651,298999998.0
2005-09-02 18:00:00,109.643,109.672,109.643,109.654,240400003.0
2005-09-02 18:01:00,109.66,109.66,109.66,109.66,1752000007.0
2005-09-02 18:02:00,109.67,109.68,109.67,109.67,1752000007.0
2005-09-02 18:03:00,109.68,109.68,109.67,109.68,1752000007.0
2005-09-02 18:04:00,109.67,109.67,109.66,109.66,1752000007.0
2005-09-02 18:05:00,109.69,109.69,109.67,109.69,1752000007.0
2005-09-02 18:06:00,109.68,109.69,109.68,109.69,1752000007.0
2005-09-02 18:07:00,109.69,109.69,109.67,109.67,1752000007.0
2005-09-02 18:08:00,109.66,109.68,109.66,109.66,1752000007.0
2005-09-02 18:09:00,109.67,109.68,109.66,109.66,1752000007.0
2005-09-02 18:10:00,109.65,109.65,109.62,109.63,1752000007.0
2005-09-02 18:11:00,109.621,109.624,109.591,109.623,1752000007.0
2005-09-02 18:12:00,109.628,109.65,109.602,109.65,2135499996.0
2005-09-02 18:13:00,109.66,109.7,109.66,109.69,1789100002.0
2005-09-02 18:14:00,109.7,109.75,109.7,109.72,1789100002.0
2005-09-02 18:15:00,109.71,109.72,109.7,109.71,1789100002.0
2005-09-02 18:16:00,109.69,109.69,109.65,109.66,1789100002.0
2005-09-02 18:17:00,109.638,109.652,109.619,109.651,1789100002.0
2005-09-02 18:19:00,109.67,109.67,109.66,109.67,1824399996.0
2005-09-02 18:20:00,109.66,109.67,109.66,109.67,1824399996.0
2005-09-02 18:21:00,109.66,109.67,109.65,109.65,1824399996.0
2005-09-02 18:22:00,109.67,109.67,109.66,109.66,1824399996.0
2005-09-02 18:23:00,109.67,109.67,109.65,109.65,1824399996.0
2005-09-02 18:24:00,109.66,109.68,109.65,109.68,1824399996.0
2005-09-02 18:25:00,109.69,109.69,109.69,109.69,1824399996.0
2005-09-02 18:26:00,109.7,109.7,109.69,109.7,1824399996.0
2005-09-02 18:27:00,109.703,109.714,109.663,109.703,1824399996.0
2005-09-02 18:28:00,109.7,109.7,109.68,109.68,1436900005.0
2005-09-02 18:29:00,109.67,109.68,109.65,109.66,1436900005.0
2005-09-02 18:30:00,109.653,109.653,109.604,109.644,1436900005.0
2005-09-02 18:31:00,109.66,109.71,109.66,109.71,1955700007.0
2005-09-02 18:32:00,109.7,109.7,109.66,109.68,1955700007.0
2005-09-02 18:33:00,109.69,109.69,109.68,109.69,1955700007.0
2005-09-02 18:34:00,109.68,109.68,109.68,109.68,1955700007.0
2005-09-02 18:35:00,109.7,109.7,109.69,109.69,1955700007.0
2005-09-02 18:36:00,109.677,109.688,109.644,109.676,1955700007.0
2005-09-02 18:37:00,109.693,109.693,109.648,109.656,1324999990.0
2005-09-02 18:38:00,109.638,109.68,109.631,109.68,1219099990.0
2005-09-02 18:39:00,109.694,109.694,109.654,109.689,891400002.0
2005-09-02 18:40:00,109.658,109.689,109.65,109.674,1827800009.0
2005-09-02 18:41:00,109.693,109.712,109.658,109.686,1767399992.0
2005-09-02 18:42:00,109.691,109.716,109.685,109.716,1748200002.0
2005-09-02 18:43:00,109.697,109.714,109.68,109.685,998999999.0
2005-09-02 18:44:00,109.727,109.739,109.727,109.736,906000000.0
2005-09-02 18:45:00,109.705,109.752,109.701,109.734,1896900001.0
2005-09-02 18:46:00,109.735,109.756,109.718,109.74,1682200002.0
2005-09-02 18:47:00,109.753,109.768,109.725,109.768,486099998.0
2005-09-02 18:48:00,109.756,109.77,109.749,109.751,977300008.0
2005-09-02 18:49:00,109.747,109.775,109.73,109.758,1544300008.0
2005-09-02 18:50:00,109.773,109.773,109.686,109.717,1923099999.0
2005-09-02 18:51:00,109.725,109.758,109.717,109.735,1786800001.0
2005-09-02 18:52:00,109.754,109.754,109.732,109.739,1937899999.0
2005-09-02 18:53:00,109.738,109.746,109.696,109.721,1349599987.0
2005-09-02 18:54:00,109.715,109.72,109.671,109.687,1704599999.0
2005-09-02 18:55:00,109.716,109.716,109.682,109.709,1795699996.0
2005-09-02 18:56:00,109.706,109.748,109.692,109.748,372899999.0
2005-09-02 18:57:00,109.734,109.739,109.692,109.707,606200010.0
2005-09-02 18:58:00,109.736,109.736,109.698,109.712,1281800002.0
2005-09-02 18:59:00,109.709,109.719,109.698,109.698,1670199998.0
2005-09-02 19:00:00,109.693,109.715,109.682,109.706,738699999.0
2005-09-02 19:01:00,109.701,109.705,109.669,109.677,745200001.0
2005-09-02 19:02:00,109.67,109.706,109.582,109.701,681200000.0
2005-09-02 19:03:00,109.719,109.719,109.707,109.707,1619999995.0
2005-09-02 19:04:00,109.697,109.719,109.694,109.719,799999997.0
2005-09-02 19:05:00,109.719,109.72,109.701,109.705,607200007.0
2005-09-02 19:06:00,109.722,109.74,109.699,109.72,1105900002.0
2005-09-02 19:07:00,109.742,109.742,109.694,109.717,1908999985.0
2005-09-02 19:08:00,109.719,109.733,109.689,109.73,1826999989.0
2005-09-02 19:09:00,109.732,109.732,109.684,109.684,795200007.0
2005-09-02 19:10:00,109.688,109.745,109.688,109.745,606200002.0
2005-09-02 19:11:00,109.745,109.745,109.686,109.735,708500004.0
2005-09-02 19:12:00,109.729,109.744,109.693,109.738,977600004.0
2005-09-02 19:13:00,109.712,109.745,109.693,109.742,597099998.0
2005-09-02 19:14:00,109.74,109.757,109.699,109.727,774800014.0
2005-09-02 19:15:00,109.744,109.765,109.721,109.742,1896600000.0
2005-09-02 19:16:00,109.75,109.753,109.706,109.724,738500005.0
2005-09-02 19:17:00,109.734,109.746,109.699,109.74,973799995.0
2005-09-02 19:18:00,109.736,109.752,109.701,109.722,766899999.0
2005-09-02 19:19:00,109.719,109.736,109.673,109.673,1546900009.0
2005-09-02 19:20:00,109.67,109.705,109.656,109.69,812499998.0
2005-09-02 19:21:00,109.711,109.722,109.71,109.71,1373100002.0
2005-09-02 19:22:00,109.706,109.716,109.669,109.698,752000001.0
2005-09-02 19:24:00,109.715,109.727,109.682,109.713,1253000005.0
2005-09-02 19:25:00,109.7,109.71,109.656,109.675,1322800007.0
2005-09-02 19:26:00,109.74,109.74,109.74,109.74,1739900013.0
2005-09-02 19:27:00,109.684,109.718,109.684,109.705,1739900013.0
2005-09-02 19:28:00,109.713,109.713,109.665,109.692,1204799996.0
2005-09-02 19:29:00,109.705,109.721,109.689,109.721,560099994.0
2005-09-02 19:30:00,109.676,109.712,109.676,109.687,826100003.0
2005-09-02 19:31:00,109.679,109.719,109.668,109.697,1397199995.0
2005-09-02 19:32:00,109.702,109.722,109.701,109.722,1624200001.0
2005-09-02 19:33:00,109.72,109.723,109.682,109.723,1138200005.0
2005-09-02 19:34:00,109.685,109.719,109.653,109.685,1188700002.0
2005-09-02 19:35:00,109.723,109.723,109.712,109.717,1057400005.0
2005-09-02 19:36:00,109.673,109.72,109.659,109.72,460499998.0
2005-09-02 19:37:00,109.693,109.714,109.689,109.705,294199994.0
2005-09-02 19:38:00,109.72,109.72,109.653,109.67,862300001.0
2005-09-02 19:39:00,109.674,109.674,109.64,109.674,1224399999.0
2005-09-02 19:40:00,109.672,109.677,109.634,109.638,826399990.0
2005-09-02 19:41:00,109.676,109.7,109.644,109.7,1150000000.0
2005-09-02 19:42:00,109.687,109.708,109.663,109.696,760400010.0
2005-09-02 19:43:00,109.698,109.709,109.68,109.691,612800010.0
2005-09-02 19:44:00,109.696,109.697,109.678,109.678,877800002.0
2005-09-02 19:45:00,109.673,109.681,109.637,109.681,724899997.0
2005-09-02 19:46:00,109.655,109.678,109.634,109.676,1055800003.0
2005-09-02 19:47:00,109.648,109.673,109.625,109.662,685899998.0
2005-09-02 19:48:00,109.665,109.672,109.581,109.604,1663100010.0
2005-09-02 19:49:00,109.652,109.677,109.611,109.635,878399991.0
2005-09-02 19:50:00,109.662,109.668,109.627,109.668,590099997.0
2005-09-02 19:51:00,109.672,109.672,109.63,109.671,677699995.0
2005-09-02 19:52:00,109.651,109.667,109.622,109.635,899799992.0
2005-09-02 19:53:00,109.671,109.671,109.61,109.61,964800006.0
2005-09-02 19:54:00,109.663,109.678,109.626,109.662,1708899992.0
2005-09-02 19:55:00,109.65,109.671,109.594,109.616,751999992.0
2005-09-02 19:56:00,109.622,109.668,109.622,109.637,607700004.0
2005-09-02 19:57:00,109.646,109.665,109.624,109.645,774400004.0
2005-09-02 19:58:00,109.637,109.668,109.634,109.651,1451799997.0
2005-09-02 19:59:00,109.655,109.676,109.616,109.628,978900000.0
2005-09-02 20:00:00,109.667,109.667,109.625,109.638,433200006.0
2005-09-02 20:01:00,109.646,109.669,109.637,109.664,742999994.0
2005-09-02 20:02:00,109.655,109.66,109.617,109.66,1416300009.0
2005-09-02 20:03:00,109.66,109.66,109.602,109.607,693200014.0
2005-09-02 20:04:00,109.609,109.648,109.609,109.625,900100006.0
2005-09-02 20:05:00,109.645,109.653,109.611,109.653,838000002.0
2005-09-02 20:06:00,109.65,109.668,109.63,109.63,1212800004.0
2005-09-02 20:07:00,109.612,109.653,109.612,109.635,957899998.0
2005-09-02 20:08:00,109.641,109.668,109.611,109.662,1104899994.0
2005-09-02 20:09:00,109.656,109.66,109.637,109.657,1149399993.0
2005-09-02 20:10:00,109.653,109.659,109.618,109.656,982699999.0
2005-09-02 20:11:00,109.638,109.663,109.624,109.663,1586800007.0
2005-09-02 20:12:00,109.66,109.66,109.65,109.65,1011399999.0
2005-09-02 20:13:00,109.623,109.656,109.608,109.608,1011399999.0
2005-09-02 20:14:00,109.624,109.649,109.585,109.608,1111799994.0
2005-09-02 20:15:00,109.65,109.65,109.597,109.605,1634500000.0
2005-09-02 20:16:00,109.635,109.648,109.607,109.643,827900001.0
2005-09-02 20:17:00,109.638,109.658,109.621,109.641,855699997.0
2005-09-02 20:18:00,109.644,109.68,109.621,109.68,138099995.0
2005-09-02 20:19:00,109.675,109.7,109.669,109.669,790300003.0
2005-09-02 20:20:00,109.65,109.676,109.623,109.673,750200003.0
2005-09-02 20:21:00,109.655,109.655,109.65,109.65,1155999996.0
2005-09-02 20:22:00,109.656,109.663,109.611,109.646,1470500001.0
2005-09-02 20:23:00,109.638,109.671,109.609,109.629,970599999.0
2005-09-02 20:24:00,109.651,109.667,109.626,109.627,656399996.0
2005-09-02 20:25:00,109.637,109.669,109.635,109.643,984500004.0
2005-09-02 20:26:00,109.652,109.67,109.643,109.648,752400004.0
2005-09-02 20:27:00,109.655,109.666,109.629,109.639,1365100005.0
2005-09-02 20:28:00,109.639,109.667,109.638,109.642,1989799995.0
2005-09-02 20:32:00,109.67,109.67,109.66,109.66,756999997.0
2005-09-02 20:33:00,109.655,109.678,109.638,109.638,756999997.0
2005-09-02 20:34:00,109.64,109.659,109.626,109.644,528699997.0
2005-09-02 20:35:00,109.643,109.659,109.633,109.652,733099998.0
2005-09-02 20:36:00,109.63,109.651,109.608,109.635,554100005.0
2005-09-02 20:37:00,109.637,109.654,109.622,109.633,402899999.0
2005-09-02 20:38:00,109.632,109.657,109.599,109.652,1249199998.0
2005-09-02 20:39:00,109.653,109.667,109.625,109.653,973400001.0
2005-09-02 20:41:00,109.657,109.67,109.644,109.655,1427899996.0
2005-09-02 20:42:00,109.648,109.657,109.626,109.64,996999990.0
2005-09-02 20:43:00,109.638,109.651,109.629,109.651,1406800015.0
2005-09-02 20:44:00,109.65,109.65,109.61,109.61,1558199999.0
2005-09-02 20:45:00,109.612,109.663,109.612,109.663,1724799974.0
2005-09-02 20:46:00,109.664,109.678,109.63,109.661,1277300007.0
2005-09-02 20:47:00,109.675,109.689,109.652,109.665,1884299998.0
2005-09-02 20:48:00,109.664,109.686,109.641,109.647,1304600020.0
2005-09-02 20:49:00,109.644,109.686,109.644,109.645,1420199996.0
2005-09-02 20:50:00,109.636,109.645,109.574,109.601,1356500007.0
2005-09-02 20:51:00,109.636,109.651,109.604,109.651,502800003.0
2005-09-02 20:52:00,109.658,109.658,109.622,109.622,224000001.0
2005-09-02 20:53:00,109.617,109.658,109.605,109.641,1382800009.0
2005-09-02 20:54:00,109.637,109.658,109.597,109.621,568199993.0
2005-09-02 20:55:00,109.621,109.665,109.62,109.62,1738399999.0
2005-09-02 20:56:00,109.621,109.667,109.621,109.655,767400007.0
2005-09-02 20:57:00,109.672,109.683,109.635,109.657,1798200005.0
2005-09-02 20:58:00,109.69,109.7,109.69,109.7,1207900005.0
2005-09-02 20:59:00,109.71,109.75,109.71,109.75,1207900005.0
2005-09-02 21:00:00,109.72,109.75,109.72,109.72,1207900005.0
2005-09-02 21:01:00,109.714,109.738,109.669,109.718,1207900005.0
2005-09-02 21:02:00,109.706,109.72,109.675,109.675,715900003.0
2005-09-02 21:03:00,109.679,109.726,109.679,109.685,1023600003.0
2005-09-02 21:04:00,109.692,109.692,109.626,109.664,456199997.0
2005-09-02 21:05:00,109.657,109.663,109.597,109.643,633400003.0
2005-09-02 21:06:00,109.652,109.661,109.646,109.65,904199999.0
2005-09-02 21:07:00,109.632,109.647,109.596,109.602,1565100009.0
2005-09-02 21:08:00,109.609,109.654,109.595,109.627,741399999.0
2005-09-02 21:09:00,109.62,109.655,109.615,109.64,319599996.0
2005-09-02 21:10:00,109.633,109.634,109.576,109.585,602200002.0
2005-09-02 21:11:00,109.625,109.626,109.617,109.619,218099998.0
2005-09-02 21:12:00,109.613,109.619,109.579,109.619,455300007.0
2005-09-02 21:13:00,109.598,109.677,109.589,109.665,618499998.0
2005-09-02 21:14:00,109.669,109.669,109.587,109.618,1683199989.0
2005-09-02 21:15:00,109.61,109.64,109.589,109.636,1581899998.0
2005-09-02 21:16:00,109.629,109.641,109.609,109.635,1104799998.0
2005-09-02 21:17:00,109.65,109.655,109.645,109.648,1949899989.0
2005-09-02 21:18:00,109.591,109.624,109.591,109.616,917400000.0
2005-09-02 21:19:00,109.648,109.651,109.592,109.641,928599998.0
2005-09-02 21:20:00,109.614,109.635,109.585,109.631,1665500003.0
2005-09-02 21:21:00,109.633,109.649,109.6,109.647,1147600002.0
2005-09-02 21:22:00,109.647,109.647,109.604,109.617,1782399997.0
2005-09-02 21:23:00,109.616,109.642,109.601,109.642,882499999.0
2005-09-02 21:24:00,109.647,109.647,109.585,109.612,1321400000.0
2005-09-02 21:25:00,109.624,109.637,109.6,109.627,1417899992.0
2005-09-02 21:26:00,109.61,109.642,109.598,109.62,865399998.0
2005-09-02 21:27:00,109.622,109.653,109.601,109.65,910499996.0
2005-09-02 21:28:00,109.647,109.665,109.621,109.647,394500003.0
2005-09-02 21:29:00,109.643,109.657,109.622,109.645,762300000.0
2005-09-02 21:30:00,109.64,109.645,109.638,109.64,801900009.0
2005-09-02 21:31:00,109.649,109.655,109.63,109.633,251799999.0
2005-09-02 21:32:00,109.642,109.649,109.613,109.635,826799997.0
2005-09-02 21:33:00,109.632,109.649,109.619,109.619,537200001.0
2005-09-02 21:34:00,109.642,109.645,109.604,109.631,436500000.0
2005-09-02 21:35:00,109.64,109.642,109.61,109.61,384099998.0
2005-09-02 21:36:00,109.638,109.651,109.617,109.642,562299998.0
2005-09-02 21:37:00,109.643,109.643,109.605,109.635,429000001.0
2005-09-02 21:38:00,109.63,109.634,109.62,109.624,179899995.0
2005-09-02 21:39:00,109.633,109.657,109.616,109.642,609800002.0
2005-09-02 21:40:00,109.634,109.649,109.615,109.629,823300001.0
2005-09-02 21:41:00,109.617,109.648,109.609,109.628,687199996.0
2005-09-02 21:42:00,109.657,109.661,109.646,109.648,1067500014.0
2005-09-02 21:43:00,109.63,109.655,109.606,109.636,397199995.0
2005-09-02 21:44:00,109.658,109.658,109.586,109.607,1880899993.0
2005-09-02 21:45:00,109.605,109.65,109.57,109.65,576699997.0
2005-09-02 21:46:00,109.644,109.644,109.586,109.615,748599995.0
2005-09-02 21:47:00,109.628,109.628,109.572,109.613,651199997.0
2005-09-02 21:48:00,109.612,109.612,109.564,109.586,858399999.0
2005-09-02 21:49:00,109.587,109.609,109.568,109.602,437700002.0
2005-09-02 21:50:00,109.586,109.598,109.561,109.561,207799997.0
2005-09-02 21:51:00,109.616,109.62,109.568,109.585,295000001.0
2005-09-02 21:52:00,109.592,109.603,109.552,109.603,261600000.0
2005-09-02 21:53:00,109.586,109.606,109.555,109.604,475700004.0
2005-09-02 21:54:00,109.606,109.606,109.548,109.576,736700003.0
2005-09-02 21:55:00,109.583,109.595,109.572,109.593,299099994.0
2005-09-02 21:56:00,109.602,109.605,109.562,109.603,415800001.0
2005-09-02 21:57:00,109.601,109.611,109.574,109.611,233099997.0
2005-09-02 21:58:00,109.62,109.62,109.564,109.564,165100002.0
2005-09-02 21:59:00,109.57,109.615,109.57,109.615,601099996.0
2005-09-02 22:00:00,109.613,109.613,109.545,109.565,1070900001.0
2005-09-02 22:01:00,109.573,109.629,109.572,109.629,1252199998.0
2005-09-02 22:02:00,109.613,109.616,109.574,109.599,875099999.0
2005-09-02 22:03:00,109.597,109.625,109.597,109.602,390899999.0
2005-09-02 22:04:00,109.611,109.611,109.559,109.578,786700004.0
2005-09-02 22:05:00,109.604,109.604,109.56,109.579,157900003.0
2005-09-02 22:06:00,109.591,109.601,109.569,109.585,117100000.0
2005-09-02 22:07:00,109.602,109.611,109.58,109.594,294800006.0
2005-09-02 22:08:00,109.6,109.616,109.579,109.585,402099997.0
2005-09-02 22:09:00,109.61,109.61,109.57,109.57,111399999.0
2005-09-02 22:10:00,109.592,109.612,109.582,109.602,324400003.0
2005-09-02 22:11:00,109.6,109.648,109.591,109.627,555700005.0
2005-09-02 22:12:00,109.607,109.607,109.582,109.596,262699997.0
2005-09-02 22:13:00,109.599,109.633,109.596,109.63,572700008.0
2005-09-02 22:14:00,109.627,109.627,109.603,109.627,306000000.0
2005-09-02 22:15:00,109.625,109.626,109.549,109.562,329699998.0
2005-09-02 22:16:00,109.606,109.606,109.539,109.558,721500003.0
2005-09-02 22:17:00,109.577,109.577,109.523,109.555,392100003.0
2005-09-02 22:18:00,109.565,109.566,109.534,109.566,470099992.0
2005-09-02 22:19:00,109.563,109.563,109.527,109.536,402600005.0
2005-09-02 22:20:00,109.563,109.563,109.534,109.54,248599995.0
2005-09-02 22:21:00,109.548,109.568,109.538,109.559,132799999.0
2005-09-02 22:22:00,109.544,109.579,109.54,109.579,272700001.0
2005-09-02 22:23:00,109.572,109.581,109.552,109.552,180199999.0
2005-09-02 22:24:00,109.583,109.589,109.564,109.569,565400003.0
2005-09-02 22:25:00,109.582,109.591,109.569,109.575,379800002.0
2005-09-02 22:26:00,109.57,109.586,109.556,109.568,295400003.0
2005-09-02 22:27:00,109.576,109.592,109.567,109.571,1133099999.0
2005-09-02 22:28:00,109.572,109.595,109.548,109.552,448300008.0
2005-09-02 22:29:00,109.554,109.583,109.548,109.548,179699998.0
2005-09-02 22:30:00,109.568,109.576,109.562,109.576,259600009.0
2005-09-02 22:31:00,109.57,109.591,109.56,109.591,218399995.0
2005-09-02 22:32:00,109.57,109.58,109.541,109.565,248800001.0
2005-09-02 22:33:00,109.564,109.586,109.533,109.535,884199985.0
2005-09-02 22:34:00,109.535,109.565,109.516,109.55,958399994.0
2005-09-02 22:35:00,109.575,109.597,109.56,109.586,357599995.0
2005-09-02 22:36:00,109.58,109.608,109.57,109.589,650500009.0
2005-09-02 22:37:00,109.586,109.615,109.581,109.602,273299997.0
2005-09-02 22:38:00,109.603,109.605,109.578,109.605,148799996.0
2005-09-02 22:39:00,109.6,109.645,109.6,109.617,248699998.0
2005-09-02 22:40:00,109.64,109.659,109.621,109.65,612100000.0
2005-09-02 22:41:00,109.635,109.675,109.62,109.622,217200000.0
2005-09-02 22:42:00,109.631,109.635,109.618,109.626,290200005.0
2005-09-02 22:43:00,109.618,109.63,109.594,109.594,253400001.0
2005-09-02 22:44:00,109.602,109.648,109.602,109.641,298500001.0
2005-09-02 22:45:00,109.649,109.666,109.625,109.644,397500001.0
2005-09-02 22:46:00,109.638,109.652,109.626,109.626,269799999.0
2005-09-02 22:47:00,109.633,109.64,109.619,109.619,249099997.0
2005-09-02 22:48:00,109.632,109.69,109.632,109.643,259400003.0
2005-09-02 22:49:00,109.645,109.668,109.641,109.668,394000002.0
2005-09-02 22:50:00,109.661,109.697,109.646,109.646,683799997.0
2005-09-02 22:51:00,109.657,109.67,109.646,109.646,453499991.0
2005-09-02 22:52:00,109.651,109.69,109.651,109.668,374100000.0
2005-09-02 22:53:00,109.673,109.696,109.667,109.67,579400010.0
2005-09-02 22:54:00,109.682,109.696,109.676,109.687,342999997.0
2005-09-02 22:55:00,109.693,109.758,109.686,109.736,346399997.0
2005-09-02 22:56:00,109.737,109.771,109.695,109.695,269900001.0
2005-09-02 22:57:00,109.684,109.742,109.684,109.714,513399997.0
2005-09-02 22:58:00,109.713,109.757,109.713,109.753,259100001.0
2005-09-02 22:59:00,109.735,109.789,109.735,109.77,362500007.0
2005-09-04 23:00:00,109.775,109.784,109.711,109.711,269400004.0
2005-09-04 23:01:00,109.676,109.692,109.629,109.692,224399999.0
2005-09-04 23:02:00,109.693,109.714,109.686,109.702,285999998.0
2005-09-04 23:03:00,109.698,109.708,109.698,109.699,336700007.0
2005-09-04 23:04:00,109.703,109.716,109.698,109.702,260500000.0
2005-09-04 23:05:00,109.703,109.711,109.701,109.711,172799998.0
2005-09-04 23:06:00,109.707,109.707,109.672,109.687,209900004.0
2005-09-04 23:07:00,109.683,109.689,109.68,109.68,191800003.0
2005-09-04 23:08:00,109.678,109.683,109.676,109.678,266400002.0
2005-09-04 23:09:00,109.68,109.701,109.68,109.701,189300001.0
2005-09-04 23:10:00,109.713,109.72,109.712,109.712,438300002.0
2005-09-04 23:11:00,109.708,109.712,109.696,109.696,103800003.0
2005-09-04 23:12:00,109.689,109.702,109.687,109.702,405899990.0
2005-09-04 23:13:00,109.7,109.737,109.698,109.731,232500001.0
2005-09-04 23:14:00,109.715,109.749,109.707,109.741,274900002.0
2005-09-04 23:15:00,109.704,109.715,109.693,109.715,330500003.0
2005-09-04 23:16:00,109.72,109.727,109.704,109.704,257999995.0
2005-09-04 23:17:00,109.713,109.713,109.695,109.695,196199997.0
2005-09-04 23:18:00,109.692,109.717,109.692,109.717,365299997.0
2005-09-04 23:19:00,109.714,109.715,109.71,109.71,72999999.0
2005-09-04 23:20:00,109.712,109.714,109.697,109.702,146000001.0
2005-09-04 23:21:00,109.703,109.711,109.696,109.711,450599995.0
2005-09-04 23:22:00,109.711,109.718,109.702,109.708,223899993.0
2005-09-04 23:23:00,109.715,109.728,109.698,109.711,223300003.0
2005-09-04 23:24:00,109.69,109.694,109.665,109.668,312400002.0
2005-09-04 23:25:00,109.672,109.7,109.671,109.697,379999998.0
2005-09-04 23:26:00,109.693,109.706,109.688,109.704,411699999.0
2005-09-04 23:27:00,109.705,109.713,109.697,109.699,109399999.0
2005-09-04 23:28:00,109.695,109.701,109.669,109.687,276899997.0
2005-09-04 23:29:00,109.683,109.694,109.673,109.673,224500000.0
2005-09-04 23:30:00,109.665,109.696,109.665,109.686,209600002.0
2005-09-04 23:31:00,109.692,109.695,109.668,109.675,237600003.0
2005-09-04 23:32:00,109.675,109.679,109.663,109.674,317099998.0
2005-09-04 23:33:00,109.672,109.677,109.66,109.677,138200003.0
2005-09-04 23:34:00,109.682,109.691,109.666,109.681,151800001.0
2005-09-04 23:35:00,109.686,109.692,109.679,109.679,260799999.0
2005-09-04 23:36:00,109.678,109.691,109.67,109.684,325299997.0
2005-09-04 23:37:00,109.685,109.7,109.685,109.7,44000000.0
2005-09-04 23:38:00,109.698,109.736,109.694,109.73,199099999.0
2005-09-04 23:39:00,109.714,109.718,109.708,109.715,268499992.0
2005-09-04 23:40:00,109.706,109.714,109.695,109.705,255600000.0
2005-09-04 23:41:00,109.708,109.731,109.695,109.702,350799999.0
2005-09-04 23:42:00,109.687,109.687,109.671,109.678,195400003.0
2005-09-04 23:43:00,109.675,109.721,109.675,109.71,298299999.0
2005-09-04 23:44:00,109.71,109.728,109.7,109.704,222799995.0
2005-09-04 23:45:00,109.705,109.72,109.694,109.702,280900005.0
2005-09-04 23:46:00,109.703,109.731,109.699,109.715,198699997.0
2005-09-04 23:47:00,109.714,109.73,109.714,109.73,170300002.0
2005-09-04 23:48:00,109.732,109.732,109.713,109.725,260899996.0
2005-09-04 23:49:00,109.731,109.731,109.711,109.711,365000004.0
2005-09-04 23:50:00,109.712,109.729,109.712,109.725,186100005.0
2005-09-04 23:51:00,109.718,109.729,109.717,109.717,85800002.0
2005-09-04 23:52:00,109.71,109.718,109.699,109.704,264900003.0
2005-09-04 23:53:00,109.707,109.721,109.707,109.72,398100000.0
2005-09-04 23:54:00,109.73,109.732,109.714,109.718,333200000.0
2005-09-04 23:55:00,109.718,109.738,109.703,109.725,241500000.0
2005-09-04 23:56:00,109.728,109.735,109.698,109.7,411400000.0
2005-09-04 23:57:00,109.706,109.723,109.706,109.711,242599998.0
2005-09-04 23:58:00,109.72,109.742,109.716,109.731,280600009.0
2005-09-04 23:59:00,109.728,109.734,109.71,109.71,302300004.0
2005-09-05 00:00:00,109.712,109.731,109.694,109.719,405599998.0
2005-09-05 00:01:00,109.705,109.746,109.701,109.745,428900006.0
2005-09-05 00:02:00,109.745,109.758,109.743,109.748,357099994.0
2005-09-05 00:03:00,109.743,109.746,109.718,109.735,262000000.0
2005-09-05 00:04:00,109.746,109.746,109.73,109.73,272500003.0
2005-09-05 00:05:00,109.72,109.759,109.711,109.759,205600002.0
2005-09-05 00:06:00,109.733,109.76,109.729,109.75,358699999.0
2005-09-05 00:07:00,109.733,109.733,109.719,109.719,122900001.0
2005-09-05 00:08:00,109.725,109.737,109.709,109.734,391499993.0
2005-09-05 00:09:00,109.727,109.735,109.727,109.735,376599995.0
2005-09-05 00:10:00,109.748,109.771,109.743,109.75,274600004.0
2005-09-05 00:11:00,109.769,109.77,109.729,109.729,252499995.0
2005-09-05 00:12:00,109.747,109.761,109.741,109.742,226899999.0
2005-09-05 00:13:00,109.768,109.768,109.739,109.739,318599996.0
2005-09-05 00:14:00,109.732,109.735,109.721,109.735,188700004.0
2005-09-05 00:15:00,109.727,109.741,109.725,109.741,206999998.0
2005-09-05 00:16:00,109.743,109.747,109.74,109.74,163600002.0
2005-09-05 00:17:00,109.726,109.733,109.724,109.733,222500001.0
2005-09-05 00:18:00,109.737,109.745,109.726,109.726,236500000.0
2005-09-05 00:19:00,109.736,109.741,109.725,109.733,316700001.0
2005-09-05 00:20:00,109.738,109.742,109.727,109.742,303299997.0
2005-09-05 00:21:00,109.737,109.752,109.719,109.746,335200003.0
2005-09-05 00:22:00,109.725,109.755,109.725,109.752,169400003.0
2005-09-05 00:23:00,109.757,109.759,109.738,109.74,257899994.0
2005-09-05 00:24:00,109.732,109.742,109.715,109.718,239300002.0
2005-09-05 00:25:00,109.73,109.749,109.72,109.749,282799999.0
2005-09-05 00:26:00,109.732,109.754,109.731,109.75,383099994.0
2005-09-05 00:27:00,109.757,109.757,109.717,109.717,109400000.0
2005-09-05 00:28:00,109.718,109.722,109.708,109.708,278999997.0
2005-09-05 00:29:00,109.732,109.733,109.721,109.733,210300000.0
2005-09-05 00:30:00,109.73,109.737,109.717,109.737,173299998.0
2005-09-05 00:31:00,109.728,109.751,109.715,109.738,234199997.0
2005-09-05 00:32:00,109.76,109.76,109.709,109.709,223800001.0
2005-09-05 00:33:00,109.731,109.763,109.711,109.763,252599994.0
2005-09-05 00:34:00,109.726,109.745,109.72,109.728,224200002.0
2005-09-05 00:35:00,109.712,109.743,109.711,109.737,419300001.0
2005-09-05 00:36:00,109.725,109.725,109.72,109.72,261599998.0
2005-09-05 00:37:00,109.723,109.723,109.708,109.718,361199999.0
2005-09-05 00:38:00,109.724,109.724,109.712,109.712,121500000.0
2005-09-05 00:39:00,109.726,109.728,109.714,109.719,228199999.0
2005-09-05 00:40:00,109.702,109.702,109.69,109.69,170599999.0
2005-09-05 00:41:00,109.692,109.746,109.69,109.746,288400000.0
2005-09-05 00:42:00,109.757,109.757,109.716,109.739,455499996.0
2005-09-05 00:43:00,109.75,109.75,109.709,109.72,369700001.0
2005-09-05 00:44:00,109.716,109.727,109.711,109.724,216299998.0
2005-09-05 00:45:00,109.723,109.723,109.712,109.718,174899999.0
2005-09-05 00:46:00,109.723,109.761,109.719,109.761,148399999.0
2005-09-05 00:47:00,109.762,109.771,109.754,109.754,150900002.0
2005-09-05 00:48:00,109.735,109.77,109.731,109.763,218200000.0
2005-09-05 00:49:00,109.772,109.785,109.754,109.762,211100003.0
2005-09-05 00:50:00,109.751,109.782,109.751,109.765,121199999.0
2005-09-05 00:51:00,109.78,109.783,109.75,109.75,110999997.0
2005-09-05 00:52:00,109.781,109.786,109.753,109.753,342099999.0
2005-09-05 00:53:00,109.76,109.769,109.745,109.761,325999997.0
2005-09-05 00:54:00,109.751,109.765,109.738,109.756,190199999.0
2005-09-05 00:55:00,109.77,109.77,109.748,109.755,182900001.0
2005-09-05 00:56:00,109.743,109.758,109.739,109.743,347600002.0
2005-09-05 00:57:00,109.742,109.757,109.726,109.727,239800000.0
2005-09-05 00:58:00,109.738,109.74,109.711,109.711,363599999.0
2005-09-05 00:59:00,109.727,109.747,109.727,109.743,396499999.0
2005-09-05 01:00:00,109.76,109.76,109.74,109.745,161400001.0
2005-09-05 01:01:00,109.745,109.745,109.735,109.742,347899992.0
2005-09-05 01:02:00,109.733,109.74,109.719,109.732,250800001.0
2005-09-05 01:03:00,109.73,109.737,109.72,109.733,248200001.0
2005-09-05 01:04:00,109.732,109.732,109.717,109.718,136999999.0
2005-09-05 01:05:00,109.743,109.745,109.718,109.729,103500000.0
2005-09-05 01:06:00,109.73,109.734,109.724,109.732,226899998.0
2005-09-05 01:07:00,109.727,109.744,109.727,109.729,269900003.0
2005-09-05 01:08:00,109.725,109.756,109.71,109.721,296699998.0
2005-09-05 01:09:00,109.732,109.741,109.726,109.726,198800002.0
2005-09-05 01:10:00,109.74,109.744,109.703,109.703,340800000.0
2005-09-05 01:11:00,109.715,109.748,109.715,109.721,228600000.0
2005-09-05 01:12:00,109.735,109.741,109.71,109.731,219299997.0
2005-09-05 01:13:00,109.712,109.728,109.709,109.717,301599997.0
2005-09-05 01:14:00,109.727,109.749,109.721,109.729,307299998.0
2005-09-05 01:15:00,109.725,109.744,109.721,109.744,319499994.0
2005-09-05 01:16:00,109.71,109.72,109.698,109.72,268300004.0
2005-09-05 01:17:00,109.71,109.73,109.7,109.712,207299998.0
2005-09-05 01:18:00,109.705,109.723,109.695,109.721,255600001.0
2005-09-05 01:19:00,109.707,109.731,109.707,109.727,108099998.0
2005-09-05 01:20:00,109.72,109.749,109.714,109.723,302999997.0
2005-09-05 01:21:00,109.728,109.729,109.695,109.714,240600002.0
2005-09-05 01:22:00,109.721,109.729,109.705,109.717,412599998.0
2005-09-05 01:23:00,109.722,109.75,109.721,109.729,311000000.0
2005-09-05 01:24:00,109.73,109.74,109.729,109.74,46700000.0
2005-09-05 01:25:00,109.772,109.775,109.756,109.769,175300006.0
2005-09-05 01:26:00,109.763,109.763,109.73,109.734,248600000.0
2005-09-05 01:27:00,109.75,109.771,109.735,109.738,298099996.0
2005-09-05 01:28:00,109.737,109.761,109.737,109.739,278400001.0
2005-09-05 01:29:00,109.751,109.751,109.738,109.745,177099996.0
2005-09-05 01:30:00,109.715,109.715,109.7,109.7,106700000.0
2005-09-05 01:31:00,109.715,109.74,109.702,109.712,143900000.0
2005-09-05 01:32:00,109.72,109.733,109.689,109.702,286499998.0
2005-09-05 01:33:00,109.71,109.715,109.71,109.715,116200001.0
2005-09-05 01:34:00,109.717,109.73,109.7,109.708,315300002.0
2005-09-05 01:35:00,109.746,109.748,109.712,109.712,349699999.0
2005-09-05 01:36:00,109.708,109.717,109.704,109.704,175500003.0
2005-09-05 01:37:00,109.695,109.712,109.691,109.695,160700002.0
2005-09-05 01:38:00,109.67,109.704,109.636,109.702,280299999.0
2005-09-05 01:39:00,109.685,109.685,109.659,109.659,298499995.0
2005-09-05 01:40:00,109.658,109.675,109.646,109.657,265900000.0
2005-09-05 01:41:00,109.655,109.666,109.641,109.645,435499992.0
2005-09-05 01:42:00,109.663,109.675,109.636,109.643,239200003.0
2005-09-05 01:43:00,109.642,109.643,109.612,109.62,179700000.0
2005-09-05 01:44:00,109.632,109.64,109.619,109.632,130800002.0
2005-09-05 01:45:00,109.64,109.7,109.64,109.7,312300001.0
2005-09-05 01:46:00,109.698,109.72,109.685,109.705,387699998.0
2005-09-05 01:47:00,109.705,109.712,109.686,109.686,226499998.0
2005-09-05 01:48:00,109.691,109.717,109.683,109.713,288900006.0
2005-09-05 01:49:00,109.68,109.721,109.68,109.709,295300000.0
2005-09-05 01:50:00,109.688,109.715,109.686,109.696,271300001.0
2005-09-05 01:51:00,109.681,109.706,109.68,109.686,321000005.0
2005-09-05 01:52:00,109.67,109.694,109.652,109.69,338400000.0
2005-09-05 01:53:00,109.715,109.724,109.697,109.711,161200002.0
2005-09-05 01:54:00,109.714,109.724,109.707,109.714,298699999.0
2005-09-05 01:55:00,109.71,109.71,109.683,109.695,246199997.0
2005-09-05 01:56:00,109.695,109.708,109.695,109.7,175800000.0
2005-09-05 01:57:00,109.688,109.705,109.688,109.705,257499999.0
2005-09-05 01:58:00,109.712,109.732,109.712,109.723,258500001.0
2005-09-05 01:59:00,109.717,109.733,109.708,109.708,354299995.0
2005-09-05 02:00:00,109.74,109.749,109.726,109.738,383500001.0
2005-09-05 02:01:00,109.75,109.756,109.738,109.739,176600001.0
2005-09-05 02:02:00,109.753,109.759,109.727,109.737,409299997.0
2005-09-05 02:03:00,109.72,109.745,109.714,109.745,272399997.0
2005-09-05 02:04:00,109.715,109.731,109.71,109.711,119300000.0
2005-09-05 02:05:00,109.712,109.733,109.707,109.733,343900001.0
2005-09-05 02:06:00,109.725,109.741,109.725,109.725,221899996.0
2005-09-05 02:07:00,109.719,109.729,109.714,109.714,214500004.0
2005-09-05 02:08:00,109.728,109.73,109.708,109.708,50200000.0
2005-09-05 02:09:00,109.72,109.725,109.695,109.703,165400002.0
2005-09-05 02:10:00,109.708,109.75,109.708,109.748,341000002.0
2005-09-05 02:11:00,109.728,109.733,109.727,109.729,250500001.0
2005-09-05 02:12:00,109.742,109.748,109.713,109.722,197000001.0
2005-09-05 02:13:00,109.742,109.742,109.72,109.72,350199997.0
2005-09-05 02:14:00,109.729,109.755,109.729,109.743,161299996.0
2005-09-05 02:15:00,109.725,109.736,109.723,109.726,182999999.0
2005-09-05 02:16:00,109.732,109.738,109.715,109.726,254299999.0
2005-09-05 02:17:00,109.717,109.762,109.717,109.762,267800000.0
2005-09-05 02:18:00,109.749,109.762,109.745,109.762,209700000.0
2005-09-05 02:19:00,109.768,109.797,109.768,109.78,51000000.0
2005-09-05 02:20:00,109.76,109.79,109.758,109.774,216299997.0
2005-09-05 02:21:00,109.76,109.776,109.748,109.76,385399994.0
2005-09-05 02:22:00,109.747,109.77,109.741,109.761,175700006.0
2005-09-05 02:23:00,109.757,109.771,109.744,109.748,220599996.0
2005-09-05 02:24:00,109.75,109.75,109.723,109.732,236100000.0
2005-09-05 02:25:00,109.745,109.758,109.732,109.742,210100001.0
2005-09-05 02:26:00,109.742,109.772,109.736,109.745,248600002.0
2005-09-05 02:27:00,109.737,109.754,109.727,109.73,134099998.0
2005-09-05 02:28:00,109.728,109.757,109.728,109.747,178099996.0
2005-09-05 02:29:00,109.754,109.761,109.747,109.752,158599999.0
2005-09-05 02:30:00,109.766,109.776,109.746,109.747,279300005.0
2005-09-05 02:31:00,109.761,109.774,109.758,109.758,360200002.0
2005-09-05 02:32:00,109.761,109.786,109.761,109.761,197399996.0
2005-09-05 02:33:00,109.761,109.772,109.752,109.758,205700000.0
2005-09-05 02:34:00,109.778,109.789,109.752,109.752,325400004.0
2005-09-05 02:35:00,109.743,109.743,109.724,109.735,237299997.0
2005-09-05 02:36:00,109.73,109.733,109.717,109.733,264599996.0
2005-09-05 02:37:00,109.737,109.745,109.709,109.712,186900000.0
2005-09-05 02:38:00,109.72,109.738,109.712,109.722,183599997.0
2005-09-05 02:39:00,109.723,109.726,109.714,109.716,275399997.0
2005-09-05 02:40:00,109.714,109.722,109.711,109.716,265299996.0
2005-09-05 02:41:00,109.727,109.727,109.696,109.696,123700002.0
2005-09-05 02:42:00,109.717,109.728,109.697,109.708,210200000.0
2005-09-05 02:43:00,109.727,109.727,109.697,109.715,112800000.0
2005-09-05 02:44:00,109.727,109.727,109.709,109.721,214500001.0
2005-09-05 02:45:00,109.725,109.734,109.717,109.733,227100005.0
2005-09-05 02:46:00,109.728,109.737,109.719,109.727,380000001.0
2005-09-05 02:47:00,109.71,109.711,109.694,109.697,455900005.0
2005-09-05 02:48:00,109.698,109.713,109.683,109.688,171200001.0
2005-09-05 02:49:00,109.702,109.706,109.681,109.682,139800004.0
2005-09-05 02:50:00,109.683,109.692,109.678,109.692,190699996.0
2005-09-05 02:51:00,109.695,109.713,109.685,109.685,167999998.0
2005-09-05 02:52:00,109.683,109.715,109.674,109.682,235099999.0
2005-09-05 02:53:00,109.682,109.713,109.682,109.699,377500000.0
2005-09-05 02:54:00,109.68,109.712,109.68,109.689,335699995.0
2005-09-05 02:55:00,109.68,109.705,109.68,109.695,405299993.0
2005-09-05 02:56:00,109.69,109.707,109.675,109.683,268200002.0
2005-09-05 02:57:00,109.7,109.706,109.674,109.674,232400003.0
2005-09-05 02:58:00,109.71,109.714,109.68,109.68,289400001.0
2005-09-05 02:59:00,109.696,109.704,109.631,109.631,302199997.0
2005-09-05 03:00:00,109.619,109.624,109.611,109.611,309200003.0
2005-09-05 03:01:00,109.615,109.618,109.58,109.585,140800000.0
2005-09-05 03:02:00,109.584,109.585,109.572,109.572,175300001.0
2005-09-05 03:03:00,109.532,109.532,109.445,109.465,177600001.0
2005-09-05 03:04:00,109.476,109.51,109.476,109.51,273699996.0
2005-09-05 03:05:00,109.498,109.498,109.444,109.444,125499998.0
2005-09-05 03:06:00,109.458,109.46,109.413,109.413,251400000.0
2005-09-05 03:07:00,109.402,109.406,109.356,109.377,322699995.0
2005-09-05 03:08:00,109.386,109.402,109.384,109.402,232599999.0
2005-09-05 03:09:00,109.398,109.398,109.374,109.385,230200003.0
2005-09-05 03:10:00,109.398,109.413,109.398,109.406,243000007.0
2005-09-05 03:11:00,109.398,109.406,109.367,109.367,329400003.0
2005-09-05 03:12:00,109.34,109.34,109.321,109.321,245500003.0
2005-09-05 03:13:00,109.328,109.37,109.328,109.37,405399997.0
2005-09-05 03:14:00,109.36,109.384,109.36,109.369,234500005.0
2005-09-05 03:15:00,109.377,109.383,109.376,109.377,118400003.0
2005-09-05 03:16:00,109.393,109.405,109.373,109.373,275500000.0
2005-09-05 03:17:00,109.361,109.39,109.361,109.39,277099998.0
2005-09-05 03:18:00,109.4,109.423,109.395,109.395,216699998.0
2005-09-05 03:19:00,109.387,109.398,109.372,109.398,251400001.0
2005-09-05 03:20:00,109.4,109.4,109.368,109.392,254700001.0
2005-09-05 03:21:00,109.415,109.435,109.415,109.425,112199999.0
2005-09-05 03:22:00,109.435,109.446,109.414,109.427,334899996.0
2005-09-05 03:23:00,109.432,109.432,109.389,109.389,272300001.0
2005-09-05 03:24:00,109.413,109.436,109.413,109.419,204700005.0
2005-09-05 03:25:00,109.413,109.438,109.407,109.433,339500000.0
2005-09-05 03:26:00,109.421,109.421,109.401,109.407,184199996.0
2005-09-05 03:27:00,109.412,109.421,109.399,109.405,303200001.0
2005-09-05 03:28:00,109.407,109.41,109.372,109.372,202300003.0
2005-09-05 03:29:00,109.368,109.368,109.331,109.344,179000003.0
2005-09-05 03:30:00,109.342,109.367,109.342,109.365,245700006.0
2005-09-05 03:31:00,109.36,109.38,109.351,109.368,242500000.0
2005-09-05 03:32:00,109.351,109.361,109.342,109.342,250099997.0
2005-09-05 03:33:00,109.352,109.358,109.333,109.338,321199995.0
2005-09-05 03:34:00,109.344,109.348,109.333,109.333,352800006.0
2005-09-05 03:35:00,109.322,109.326,109.302,109.302,131599997.0
2005-09-05 03:36:00,109.292,109.312,109.282,109.292,279000000.0
2005-09-05 03:37:00,109.307,109.32,109.271,109.272,164800001.0
2005-09-05 03:38:00,109.285,109.296,109.276,109.282,252600005.0
2005-09-05 03:39:00,109.26,109.291,109.254,109.288,337100001.0
2005-09-05 03:40:00,109.278,109.29,109.27,109.287,188699999.0
2005-09-05 03:41:00,109.295,109.317,109.295,109.314,157699999.0
2005-09-05 03:42:00,109.3,109.3,109.276,109.283,134100000.0
2005-09-05 03:43:00,109.272,109.278,109.253,109.253,149400003.0
2005-09-05 03:44:00,109.256,109.266,109.256,109.259,129699999.0
2005-09-05 03:45:00,109.248,109.263,109.23,109.258,132099998.0
2005-09-05 03:46:00,109.24,109.25,109.235,109.235,110700001.0
2005-09-05 03:47:00,109.238,109.239,109.205,109.205,261099998.0
2005-09-05 03:48:00,109.214,109.23,109.212,109.23,164799998.0
2005-09-05 03:49:00,109.245,109.264,109.245,109.256,192899999.0
2005-09-05 03:50:00,109.27,109.279,109.269,109.274,61999999.0
2005-09-05 03:51:00,109.275,109.294,109.265,109.279,178700000.0
2005-09-05 03:52:00,109.273,109.273,109.262,109.262,300800003.0
2005-09-05 03:53:00,109.267,109.277,109.249,109.259,331600001.0
2005-09-05 03:54:00,109.272,109.284,109.245,109.255,214600000.0
2005-09-05 03:55:00,109.252,109.252,109.244,109.248,215900002.0
2005-09-05 03:56:00,109.248,109.248,109.238,109.243,195500001.0
2005-09-05 03:57:00,109.242,109.244,109.215,109.215,61500000.0
2005-09-05 03:58:00,109.208,109.25,109.208,109.221,231200004.0
2005-09-05 03:59:00,109.212,109.243,109.211,109.218,257100005.0
2005-09-05 04:00:00,109.241,109.251,109.207,109.21,287400002.0
2005-09-05 04:01:00,109.198,109.201,109.185,109.186,201200003.0
2005-09-05 04:02:00,109.185,109.189,109.144,109.153,366000001.0
2005-09-05 04:03:00,109.143,109.143,109.128,109.133,69800001.0
2005-09-05 04:04:00,109.145,109.161,109.135,109.161,311800000.0
2005-09-05 04:05:00,109.152,109.179,109.151,109.164,291199999.0
2005-09-05 04:06:00,109.182,109.19,109.143,109.163,272699995.0
2005-09-05 04:07:00,109.183,109.198,109.173,109.18,207599998.0
2005-09-05 04:08:00,109.158,109.17,109.151,109.167,222900003.0
2005-09-05 04:09:00,109.182,109.201,109.171,109.201,276400002.0
2005-09-05 04:10:00,109.202,109.204,109.183,109.191,95500001.0
2005-09-05 04:11:00,109.192,109.195,109.166,109.166,128600000.0
2005-09-05 04:12:00,109.162,109.18,109.16,109.174,178000004.0
2005-09-05 04:13:00,109.16,109.16,109.147,109.155,163600003.0
2005-09-05 04:14:00,109.185,109.196,109.163,109.179,216899998.0
2005-09-05 04:15:00,109.177,109.187,109.154,109.154,316199997.0
2005-09-05 04:16:00,109.132,109.132,109.09,109.09,179799998.0
2005-09-05 04:17:00,109.102,109.132,109.102,109.118,170499996.0
2005-09-05 04:18:00,109.094,109.117,109.094,109.116,267500001.0
2005-09-05 04:19:00,109.122,109.128,109.098,109.104,231599999.0
2005-09-05 04:20:00,109.098,109.118,109.085,109.106,342199998.0
2005-09-05 04:21:00,109.123,109.127,109.116,109.118,177300001.0
2005-09-05 04:22:00,109.115,109.135,109.107,109.135,170700003.0
2005-09-05 04:23:00,109.145,109.157,109.14,109.14,299200003.0
2005-09-05 04:24:00,109.14,109.158,109.123,109.158,177099998.0
2005-09-05 04:25:00,109.14,109.152,109.13,109.136,278600001.0
2005-09-05 04:26:00,109.124,109.166,109.124,109.14,387400003.0
2005-09-05 04:27:00,109.137,109.166,109.137,109.143,272899999.0
2005-09-05 04:28:00,109.132,109.133,109.111,109.111,179100000.0
2005-09-05 04:29:00,109.12,109.129,109.115,109.128,219900003.0
2005-09-05 04:30:00,109.143,109.144,109.112,109.112,214899999.0
2005-09-05 04:31:00,109.124,109.143,109.124,109.143,221200005.0
2005-09-05 04:32:00,109.125,109.154,109.115,109.15,231200002.0
2005-09-05 04:33:00,109.143,109.166,109.139,109.166,289900002.0
2005-09-05 04:34:00,109.162,109.172,109.155,109.161,200100006.0
2005-09-05 04:35:00,109.163,109.193,109.152,109.19,296000003.0
2005-09-05 04:36:00,109.182,109.221,109.179,109.218,158999999.0
2005-09-05 04:37:00,109.195,109.21,109.192,109.192,189800000.0
2005-09-05 04:38:00,109.192,109.208,109.181,109.208,257600005.0
2005-09-05 04:39:00,109.205,109.238,109.205,109.218,341300006.0
2005-09-05 04:40:00,109.228,109.246,109.212,109.212,150400000.0
2005-09-05 04:41:00,109.192,109.21,109.187,109.2,212300005.0
2005-09-05 04:42:00,109.21,109.21,109.181,109.192,147800004.0
2005-09-05 04:43:00,109.198,109.219,109.189,109.202,307000003.0
2005-09-05 04:44:00,109.216,109.224,109.209,109.209,161099999.0
2005-09-05 04:45:00,109.222,109.23,109.195,109.211,231600005.0
2005-09-05 04:46:00,109.215,109.236,109.204,109.214,374099998.0
2005-09-05 04:47:00,109.222,109.238,109.222,109.228,239900005.0
2005-09-05 04:48:00,109.23,109.233,109.194,109.226,229099997.0
2005-09-05 04:49:00,109.218,109.234,109.206,109.22,260500002.0
2005-09-05 04:50:00,109.222,109.232,109.219,109.219,291600002.0
2005-09-05 04:51:00,109.207,109.234,109.202,109.202,171599996.0
2005-09-05 04:52:00,109.21,109.215,109.175,109.188,243999996.0
2005-09-05 04:53:00,109.187,109.198,109.154,109.165,264700003.0
2005-09-05 04:54:00,109.17,109.192,109.161,109.172,284400000.0
2005-09-05 04:55:00,109.175,109.186,109.152,109.156,308799995.0
2005-09-05 04:56:00,109.164,109.176,109.156,109.159,166299995.0
2005-09-05 04:57:00,109.187,109.2,109.145,109.145,202799997.0
2005-09-05 04:58:00,109.145,109.154,109.123,109.147,332000007.0
2005-09-05 04:59:00,109.148,109.161,109.135,109.151,211599995.0
2005-09-05 05:00:00,109.157,109.17,109.126,109.13,362800003.0
2005-09-05 05:01:00,109.13,109.166,109.121,109.164,185900001.0
2005-09-05 05:02:00,109.133,109.16,109.125,109.143,283199999.0
2005-09-05 05:03:00,109.157,109.181,109.157,109.181,103299999.0
2005-09-05 05:04:00,109.177,109.177,109.157,109.157,247899997.0
2005-09-05 05:05:00,109.157,109.175,109.157,109.174,169900004.0
2005-09-05 05:06:00,109.197,109.197,109.164,109.164,261700006.0
2005-09-05 05:07:00,109.172,109.182,109.163,109.163,220399997.0
2005-09-05 05:08:00,109.155,109.191,109.149,109.175,319600003.0
2005-09-05 05:09:00,109.157,109.165,109.157,109.165,416100002.0
2005-09-05 05:10:00,109.168,109.183,109.16,109.166,344000005.0
2005-09-05 05:11:00,109.165,109.173,109.157,109.173,290099999.0
2005-09-05 05:12:00,109.167,109.199,109.167,109.186,230800000.0
2005-09-05 05:13:00,109.172,109.173,109.163,109.173,218800003.0
2005-09-05 05:14:00,109.172,109.195,109.165,109.185,228700002.0
2005-09-05 05:15:00,109.166,109.181,109.166,109.178,140300000.0
2005-09-05 05:16:00,109.174,109.2,109.174,109.2,392099995.0
2005-09-05 05:17:00,109.175,109.175,109.168,109.175,288000005.0
2005-09-05 05:18:00,109.174,109.21,109.174,109.187,178000002.0
2005-09-05 05:19:00,109.186,109.195,109.184,109.185,261299995.0
2005-09-05 05:20:00,109.202,109.206,109.195,109.206,163700000.0
2005-09-05 05:21:00,109.228,109.234,109.217,109.234,345900006.0
2005-09-05 05:22:00,109.223,109.235,109.214,109.219,369799996.0
2005-09-05 05:23:00,109.213,109.241,109.213,109.237,284599999.0
2005-09-05 05:24:00,109.24,109.24,109.217,109.228,215099998.0
2005-09-05 05:25:00,109.205,109.234,109.203,109.23,345200004.0
2005-09-05 05:26:00,109.222,109.237,109.208,109.209,276000000.0
2005-09-05 05:27:00,109.217,109.227,109.202,109.202,155200003.0
2005-09-05 05:28:00,109.198,109.213,109.185,109.196,322799995.0
2005-09-05 05:29:00,109.193,109.21,109.193,109.201,126200001.0
2005-09-05 05:30:00,109.188,109.218,109.176,109.202,143600000.0
2005-09-05 05:31:00,109.2,109.216,109.192,109.198,368100003.0
2005-09-05 05:32:00,109.21,109.233,109.202,109.222,328399998.0
2005-09-05 05:33:00,109.208,109.221,109.208,109.21,232299996.0
2005-09-05 05:34:00,109.212,109.236,109.199,109.2,343799994.0
2005-09-05 05:35:00,109.22,109.234,109.214,109.23,364600000.0
2005-09-05 05:36:00,109.212,109.221,109.181,109.194,158600000.0
2005-09-05 05:37:00,109.196,109.226,109.196,109.21,187700004.0
2005-09-05 05:38:00,109.205,109.205,109.195,109.205,250800000.0
2005-09-05 05:39:00,109.209,109.212,109.197,109.198,203700000.0
2005-09-05 05:40:00,109.215,109.223,109.193,109.217,252299998.0
2005-09-05 05:41:00,109.218,109.225,109.204,109.225,417199991.0
2005-09-05 05:42:00,109.202,109.23,109.202,109.22,320200002.0
2005-09-05 05:43:00,109.23,109.233,109.194,109.201,88100000.0
2005-09-05 05:44:00,109.208,109.216,109.199,109.199,111200002.0
2005-09-05 05:45:00,109.212,109.221,109.197,109.217,107200002.0
2005-09-05 05:46:00,109.195,109.201,109.186,109.195,345799996.0
2005-09-05 05:47:00,109.157,109.208,109.157,109.2,196199997.0
2005-09-05 05:48:00,109.193,109.205,109.175,109.189,148900003.0
2005-09-05 05:49:00,109.2,109.211,109.19,109.19,340499994.0
2005-09-05 05:50:00,109.2,109.233,109.197,109.201,289300001.0
2005-09-05 05:51:00,109.192,109.22,109.19,109.22,227099997.0
2005-09-05 05:52:00,109.188,109.207,109.177,109.196,286700007.0
2005-09-05 05:53:00,109.184,109.213,109.184,109.202,134799998.0
2005-09-05 05:54:00,109.17,109.207,109.16,109.163,434899998.0
2005-09-05 05:55:00,109.155,109.186,109.155,109.16,407799995.0
2005-09-05 05:56:00,109.169,109.193,109.169,109.169,125100002.0
2005-09-05 05:57:00,109.17,109.186,109.163,109.163,325500000.0
2005-09-05 05:58:00,109.17,109.188,109.17,109.171,326199999.0
2005-09-05 05:59:00,109.173,109.185,109.16,109.162,352299993.0
2005-09-05 06:00:00,109.18,109.18,109.159,109.167,204900007.0
2005-09-05 06:01:00,109.163,109.163,109.163,109.163,5600000.0
2005-09-05 06:02:00,109.175,109.186,109.152,109.163,263700001.0
2005-09-05 06:03:00,109.187,109.2,109.163,109.173,149999999.0
2005-09-05 06:04:00,109.15,109.161,109.142,109.146,220600003.0
2005-09-05 06:05:00,109.158,109.168,109.144,109.146,357500001.0
2005-09-05 06:06:00,109.155,109.155,109.133,109.135,258400002.0
2005-09-05 06:07:00,109.13,109.148,109.123,109.129,255399997.0
2005-09-05 06:08:00,109.14,109.159,109.14,109.14,184700002.0
2005-09-05 06:09:00,109.132,109.16,109.126,109.141,192199999.0
2005-09-05 06:10:00,109.125,109.132,109.122,109.127,219999999.0
2005-09-05 06:11:00,109.117,109.148,109.111,109.111,312799999.0
2005-09-05 06:12:00,109.105,109.122,109.102,109.122,193599998.0
2005-09-05 06:13:00,109.117,109.145,109.109,109.123,252900006.0
2005-09-05 06:14:00,109.108,109.142,109.108,109.116,287699999.0
2005-09-05 06:15:00,109.122,109.145,109.122,109.126,238600005.0
2005-09-05 06:16:00,109.132,109.133,109.119,109.124,273299999.0
2005-09-05 06:17:00,109.128,109.132,109.128,109.132,105500000.0
2005-09-05 06:18:00,109.123,109.152,109.116,109.125,240799999.0
2005-09-05 06:19:00,109.152,109.161,109.135,109.135,83799999.0
2005-09-05 06:20:00,109.126,109.159,109.126,109.132,284600004.0
2005-09-05 06:21:00,109.123,109.137,109.108,109.114,261199998.0
2005-09-05 06:22:00,109.13,109.147,109.116,109.13,342399993.0
2005-09-05 06:23:00,109.131,109.14,109.12,109.14,348300005.0
2005-09-05 06:24:00,109.153,109.159,109.126,109.142,251400003.0
2005-09-05 06:25:00,109.148,109.17,109.148,109.153,471700001.0
2005-09-05 06:26:00,109.174,109.19,109.151,109.185,218700002.0
2005-09-05 06:27:00,109.16,109.19,109.152,109.188,275200005.0
2005-09-05 06:28:00,109.187,109.198,109.159,109.159,120600003.0
2005-09-05 06:29:00,109.145,109.161,109.145,109.151,231799998.0
2005-09-05 06:30:00,109.146,109.146,109.122,109.122,120100000.0
2005-09-05 06:31:00,109.105,109.152,109.105,109.152,185600001.0
2005-09-05 06:32:00,109.143,109.147,109.121,109.146,350999995.0
2005-09-05 06:33:00,109.147,109.148,109.119,109.136,333100001.0
2005-09-05 06:34:00,109.147,109.161,109.147,109.151,290400001.0
2005-09-05 06:35:00,109.136,109.14,109.106,109.106,296500002.0
2005-09-05 06:36:00,109.108,109.124,109.105,109.124,290399999.0
2005-09-05 06:37:00,109.123,109.13,109.108,109.109,178400001.0
2005-09-05 06:38:00,109.11,109.11,109.095,109.107,124399998.0
2005-09-05 06:39:00,109.122,109.131,109.11,109.11,464200008.0
2005-09-05 06:40:00,109.118,109.119,109.115,109.118,80700000.0
2005-09-05 06:41:00,109.122,109.131,109.108,109.109,259599997.0
2005-09-05 06:42:00,109.114,109.142,109.114,109.13,216600003.0
2005-09-05 06:43:00,109.14,109.14,109.116,109.132,191300000.0
2005-09-05 06:44:00,109.111,109.127,109.111,109.115,240200000.0
2005-09-05 06:45:00,109.101,109.134,109.101,109.101,189800000.0
2005-09-05 06:46:00,109.11,109.122,109.1,109.115,248200000.0
2005-09-05 06:47:00,109.114,109.125,109.102,109.113,322399996.0
2005-09-05 06:48:00,109.112,109.113,109.112,109.113,10400000.0
2005-09-05 06:49:00,109.13,109.135,109.114,109.117,201999997.0
2005-09-05 06:50:00,109.12,109.125,109.101,109.101,212000000.0
2005-09-05 06:51:00,109.092,109.092,109.075,109.076,418200008.0
2005-09-05 06:52:00,109.115,109.123,109.092,109.092,276700002.0
2005-09-05 06:53:00,109.087,109.101,109.077,109.079,312399999.0
2005-09-05 06:54:00,109.097,109.111,109.088,109.096,204399997.0
2005-09-05 06:55:00,109.099,109.124,109.099,109.124,109899998.0
2005-09-05 06:56:00,109.131,109.131,109.104,109.104,154499999.0
2005-09-05 06:57:00,109.1,109.1,109.085,109.085,137100004.0
2005-09-05 06:58:00,109.108,109.11,109.091,109.091,190400004.0
2005-09-05 06:59:00,109.097,109.124,109.097,109.109,109099999.0
2005-09-05 07:00:00,109.093,109.116,109.083,109.1,215499999.0
2005-09-05 07:01:00,109.1,109.118,109.093,109.098,230499996.0
2005-09-05 07:02:00,109.095,109.095,109.095,109.095,38299999.0
2005-09-05 07:03:00,109.09,109.118,109.087,109.088,265000000.0
2005-09-05 07:04:00,109.1,109.112,109.095,109.1,358199999.0
2005-09-05 07:05:00,109.104,109.132,109.104,109.132,229100006.0
2005-09-05 07:06:00,109.122,109.143,109.12,109.13,237699996.0
2005-09-05 07:07:00,109.132,109.133,109.108,109.114,156399998.0
2005-09-05 07:08:00,109.103,109.141,109.103,109.13,233900000.0
2005-09-05 07:09:00,109.135,109.147,109.126,109.135,293599999.0
2005-09-05 07:10:00,109.142,109.154,109.117,109.117,250399997.0
2005-09-05 07:11:00,109.123,109.153,109.123,109.132,235999995.0
2005-09-05 07:12:00,109.142,109.151,109.126,109.133,264800005.0
2005-09-05 07:13:00,109.149,109.156,109.139,109.151,274199997.0
2005-09-05 07:14:00,109.144,109.144,109.121,109.121,164600000.0
2005-09-05 07:15:00,109.122,109.122,109.108,109.108,134000003.0
2005-09-05 07:16:00,109.097,109.111,109.08,109.103,169700000.0
2005-09-05 07:17:00,109.12,109.124,109.103,109.116,138300004.0
2005-09-05 07:18:00,109.118,109.124,109.103,109.112,302600007.0
2005-09-05 07:19:00,109.106,109.123,109.101,109.113,243600001.0
2005-09-05 07:20:00,109.103,109.127,109.092,109.127,298100000.0
2005-09-05 07:21:00,109.125,109.133,109.12,109.133,116399998.0
2005-09-05 07:22:00,109.113,109.135,109.104,109.135,387899991.0
2005-09-05 07:23:00,109.121,109.141,109.113,109.141,285500006.0
2005-09-05 07:24:00,109.15,109.155,109.132,109.139,419599997.0
2005-09-05 07:25:00,109.136,109.14,109.129,109.129,221599996.0
2005-09-05 07:26:00,109.152,109.176,109.152,109.161,174000000.0
2005-09-05 07:27:00,109.158,109.192,109.158,109.176,229500001.0
2005-09-05 07:28:00,109.162,109.186,109.161,109.173,182799997.0
2005-09-05 07:29:00,109.17,109.183,109.164,109.164,94500001.0
2005-09-05 07:30:00,109.16,109.178,109.154,109.154,193200004.0
2005-09-05 07:31:00,109.17,109.188,109.159,109.188,271899998.0
2005-09-05 07:32:00,109.18,109.201,109.16,109.16,171900001.0
2005-09-05 07:33:00,109.175,109.183,109.154,109.154,252199998.0
2005-09-05 07:34:00,109.145,109.16,109.145,109.156,296499999.0
2005-09-05 07:35:00,109.157,109.177,109.157,109.166,97699997.0
2005-09-05 07:36:00,109.18,109.182,109.155,109.164,298499994.0
2005-09-05 07:37:00,109.19,109.19,109.141,109.154,223400000.0
2005-09-05 07:38:00,109.158,109.167,109.147,109.167,195800000.0
2005-09-05 07:39:00,109.168,109.186,109.162,109.172,220099994.0
2005-09-05 07:40:00,109.154,109.19,109.154,109.162,238400006.0
2005-09-05 07:41:00,109.16,109.185,109.156,109.173,112200000.0
2005-09-05 07:42:00,109.167,109.181,109.167,109.181,110200005.0
2005-09-05 07:43:00,109.177,109.196,109.177,109.193,110799997.0
2005-09-05 07:44:00,109.186,109.202,109.186,109.193,207300001.0
2005-09-05 07:45:00,109.192,109.196,109.182,109.182,64900002.0
2005-09-05 07:46:00,109.18,109.184,109.145,109.167,190800001.0
2005-09-05 07:47:00,109.177,109.177,109.152,109.152,153000000.0
2005-09-05 07:48:00,109.167,109.17,109.137,109.137,291799994.0
2005-09-05 07:49:00,109.149,109.17,109.149,109.168,174100001.0
2005-09-05 07:50:00,109.135,109.153,109.119,109.119,231000005.0
2005-09-05 07:51:00,109.119,109.145,109.119,109.141,168000000.0
2005-09-05 07:52:00,109.123,109.149,109.113,109.141,182600002.0
2005-09-05 07:53:00,109.14,109.163,109.132,109.153,162299999.0
2005-09-05 07:54:00,109.163,109.179,109.146,109.149,210700002.0
2005-09-05 07:55:00,109.177,109.177,109.162,109.163,417700007.0
2005-09-05 07:56:00,109.182,109.19,109.172,109.174,307399999.0
2005-09-05 07:57:00,109.195,109.205,109.154,109.182,221599996.0
2005-09-05 07:58:00,109.212,109.219,109.184,109.184,345300006.0
2005-09-05 07:59:00,109.18,109.192,109.17,109.192,103100000.0
2005-09-05 08:00:00,109.193,109.208,109.19,109.198,343400000.0
2005-09-05 08:01:00,109.198,109.22,109.184,109.203,267899995.0
2005-09-05 08:02:00,109.178,109.178,109.145,109.145,114799999.0
2005-09-05 08:03:00,109.154,109.177,109.153,109.153,33400000.0
2005-09-05 08:04:00,109.13,109.139,109.12,109.126,314399998.0
2005-09-05 08:05:00,109.13,109.13,109.085,109.085,271599997.0
2005-09-05 08:06:00,109.087,109.11,109.087,109.105,418999997.0
2005-09-05 08:07:00,109.118,109.131,109.109,109.117,341400004.0
2005-09-05 08:08:00,109.135,109.148,109.119,109.119,270700003.0
2005-09-05 08:09:00,109.12,109.124,109.086,109.095,176100000.0
2005-09-05 08:10:00,109.078,109.097,109.075,109.086,210000000.0
2005-09-05 08:11:00,109.097,109.12,109.097,109.103,213299995.0
2005-09-05 08:12:00,109.117,109.13,109.101,109.105,383799997.0
2005-09-05 08:13:00,109.127,109.135,109.097,109.121,255799998.0
2005-09-05 08:14:00,109.115,109.115,109.093,109.093,101699998.0
2005-09-05 08:15:00,109.079,109.093,109.068,109.083,331400003.0
2005-09-05 08:16:00,109.076,109.1,109.071,109.088,187199999.0
2005-09-05 08:17:00,109.082,109.111,109.082,109.108,304499999.0
2005-09-05 08:18:00,109.122,109.125,109.091,109.094,207900002.0
2005-09-05 08:19:00,109.097,109.111,109.088,109.099,164500000.0
2005-09-05 08:20:00,109.11,109.12,109.094,109.097,174100002.0
2005-09-05 08:21:00,109.11,109.121,109.102,109.112,232500004.0
2005-09-05 08:22:00,109.125,109.139,109.092,109.125,398700003.0
2005-09-05 08:23:00,109.117,109.128,109.117,109.128,59500000.0
2005-09-05 08:24:00,109.138,109.149,109.137,109.14,243800004.0
2005-09-05 08:25:00,109.151,109.193,109.151,109.167,107000001.0
2005-09-05 08:26:00,109.18,109.194,109.169,109.194,340300006.0
2005-09-05 08:27:00,109.21,109.252,109.21,109.248,356400003.0
2005-09-05 08:28:00,109.222,109.261,109.222,109.251,166100002.0
2005-09-05 08:29:00,109.255,109.255,109.227,109.23,163799998.0
2005-09-05 08:30:00,109.217,109.228,109.214,109.226,181899999.0
2005-09-05 08:31:00,109.239,109.259,109.218,109.218,463100002.0
2005-09-05 08:32:00,109.205,109.232,109.205,109.225,250700004.0
2005-09-05 08:33:00,109.202,109.234,109.191,109.214,270100002.0
2005-09-05 08:34:00,109.231,109.235,109.201,109.214,271300004.0
2005-09-05 08:35:00,109.218,109.237,109.21,109.218,241299999.0
2005-09-05 08:36:00,109.197,109.245,109.197,109.21,240300005.0
2005-09-05 08:37:00,109.22,109.245,109.22,109.228,52700001.0
2005-09-05 08:38:00,109.223,109.24,109.223,109.24,140799998.0
2005-09-05 08:39:00,109.238,109.26,109.237,109.26,142100002.0
2005-09-05 08:40:00,109.256,109.277,109.25,109.25,329599999.0
2005-09-05 08:41:00,109.255,109.286,109.247,109.247,253100001.0
2005-09-05 08:42:00,109.241,109.242,109.23,109.23,148499997.0
2005-09-05 08:43:00,109.242,109.268,109.223,109.268,481299996.0
2005-09-05 08:44:00,109.295,109.301,109.273,109.278,263600002.0
2005-09-05 08:45:00,109.269,109.282,109.269,109.282,375200001.0
2005-09-05 08:46:00,109.293,109.301,109.277,109.289,303699999.0
2005-09-05 08:47:00,109.285,109.308,109.285,109.3,482700009.0
2005-09-05 08:48:00,109.305,109.305,109.273,109.277,313699995.0
2005-09-05 08:49:00,109.285,109.285,109.275,109.277,247000003.0
2005-09-05 08:50:00,109.271,109.291,109.271,109.288,188699999.0
2005-09-05 08:51:00,109.283,109.283,109.27,109.278,186900005.0
2005-09-05 08:52:00,109.282,109.313,109.282,109.297,292000001.0
2005-09-05 08:53:00,109.29,109.317,109.277,109.277,177100000.0
2005-09-05 08:54:00,109.283,109.291,109.267,109.282,301500002.0
2005-09-05 08:55:00,109.269,109.28,109.246,109.257,285400000.0
2005-09-05 08:56:00,109.273,109.278,109.224,109.235,228700002.0
2005-09-05 08:57:00,109.238,109.248,109.224,109.231,225899995.0
2005-09-05 08:58:00,109.233,109.25,109.226,109.239,194500003.0
2005-09-05 08:59:00,109.216,109.23,109.204,109.208,257600001.0
2005-09-05 09:00:00,109.215,109.235,109.192,109.192,276999993.0
2005-09-05 09:01:00,109.207,109.223,109.191,109.198,543400002.0
2005-09-05 09:02:00,109.2,109.211,109.189,109.201,166599999.0
2005-09-05 09:03:00,109.215,109.229,109.215,109.221,128500003.0
2005-09-05 09:04:00,109.22,109.22,109.167,109.186,214500001.0
2005-09-05 09:05:00,109.22,109.231,109.204,109.223,312900001.0
2005-09-05 09:06:00,109.245,109.254,109.208,109.214,197300005.0
2005-09-05 09:07:00,109.227,109.257,109.222,109.242,362699992.0
2005-09-05 09:08:00,109.249,109.284,109.249,109.269,262500002.0
2005-09-05 09:09:00,109.277,109.298,109.269,109.298,159499998.0
2005-09-05 09:10:00,109.288,109.313,109.28,109.293,456900003.0
2005-09-05 09:11:00,109.287,109.306,109.287,109.294,201700003.0
2005-09-05 09:12:00,109.32,109.324,109.282,109.309,348599998.0
2005-09-05 09:13:00,109.31,109.324,109.309,109.312,182299995.0
2005-09-05 09:14:00,109.308,109.335,109.308,109.313,211200004.0
2005-09-05 09:15:00,109.324,109.324,109.291,109.304,125599998.0
2005-09-05 09:16:00,109.312,109.32,109.293,109.307,189800002.0
2005-09-05 09:17:00,109.306,109.351,109.304,109.351,171799999.0
2005-09-05 09:18:00,109.357,109.366,109.329,109.329,207099999.0
2005-09-05 09:19:00,109.353,109.363,109.345,109.345,252600001.0
2005-09-05 09:20:00,109.328,109.343,109.323,109.343,139900000.0
2005-09-05 09:21:00,109.35,109.371,109.342,109.347,235399998.0
2005-09-05 09:22:00,109.362,109.372,109.336,109.336,173800001.0
2005-09-05 09:23:00,109.332,109.356,109.332,109.335,209600001.0
2005-09-05 09:24:00,109.34,109.345,109.334,109.334,87499998.0
2005-09-05 09:25:00,109.345,109.363,109.334,109.354,266999997.0
2005-09-05 09:26:00,109.35,109.375,109.326,109.362,287399997.0
2005-09-05 09:27:00,109.355,109.388,109.355,109.373,235199992.0
2005-09-05 09:28:00,109.395,109.403,109.369,109.371,311100004.0
2005-09-05 09:29:00,109.363,109.391,109.363,109.378,216700005.0
2005-09-05 09:30:00,109.374,109.38,109.361,109.363,193300000.0
2005-09-05 09:31:00,109.363,109.383,109.351,109.351,349900003.0
2005-09-05 09:32:00,109.358,109.365,109.352,109.352,249300003.0
2005-09-05 09:33:00,109.34,109.352,109.336,109.352,256299994.0
2005-09-05 09:34:00,109.372,109.376,109.346,109.362,144199999.0
2005-09-05 09:35:00,109.393,109.393,109.364,109.371,265200001.0
2005-09-05 09:36:00,109.395,109.399,109.357,109.357,285199999.0
2005-09-05 09:37:00,109.352,109.352,109.338,109.338,224899997.0
2005-09-05 09:38:00,109.337,109.337,109.31,109.317,241399998.0
2005-09-05 09:39:00,109.312,109.32,109.3,109.302,227399997.0
2005-09-05 09:40:00,109.297,109.299,109.285,109.291,294999997.0
2005-09-05 09:41:00,109.303,109.313,109.294,109.294,206500003.0
2005-09-05 09:42:00,109.281,109.281,109.245,109.245,148800000.0
2005-09-05 09:43:00,109.243,109.269,109.229,109.253,204500002.0
2005-09-05 09:44:00,109.255,109.274,109.252,109.252,236899995.0
2005-09-05 09:45:00,109.251,109.256,109.243,109.25,136699996.0
2005-09-05 09:46:00,109.242,109.266,109.236,109.259,189900002.0
2005-09-05 09:47:00,109.28,109.291,109.247,109.247,128600003.0
2005-09-05 09:48:00,109.224,109.265,109.224,109.241,272100004.0
2005-09-05 09:49:00,109.238,109.255,109.234,109.238,246999998.0
2005-09-05 09:50:00,109.216,109.216,109.188,109.195,223199999.0
2005-09-05 09:51:00,109.194,109.204,109.178,109.195,218300000.0
2005-09-05 09:52:00,109.187,109.229,109.187,109.223,179299999.0
2005-09-05 09:53:00,109.24,109.244,109.217,109.218,359600002.0
2005-09-05 09:54:00,109.224,109.237,109.207,109.207,103799999.0
2005-09-05 09:55:00,109.211,109.239,109.206,109.237,233299999.0
2005-09-05 09:56:00,109.207,109.207,109.171,109.171,160600001.0
2005-09-05 09:57:00,109.174,109.21,109.174,109.21,220000000.0
2005-09-05 09:58:00,109.238,109.238,109.196,109.2,279299998.0
2005-09-05 09:59:00,109.212,109.217,109.177,109.188,192000000.0
2005-09-05 10:00:00,109.205,109.209,109.171,109.177,199200001.0
2005-09-05 10:01:00,109.188,109.19,109.164,109.166,168400002.0
2005-09-05 10:02:00,109.17,109.188,109.16,109.178,212200004.0
2005-09-05 10:03:00,109.21,109.21,109.17,109.173,289400007.0
2005-09-05 10:04:00,109.167,109.168,109.156,109.159,165100003.0
2005-09-05 10:05:00,109.143,109.153,109.135,109.15,226400001.0
2005-09-05 10:06:00,109.157,109.175,109.148,109.148,256799996.0
2005-09-05 10:07:00,109.15,109.185,109.15,109.15,208900003.0
2005-09-05 10:08:00,109.152,109.166,109.127,109.127,216599999.0
2005-09-05 10:09:00,109.128,109.134,109.114,109.115,292600008.0
2005-09-05 10:10:00,109.122,109.165,109.122,109.135,407000002.0
2005-09-05 10:11:00,109.143,109.16,109.132,109.16,259100004.0
2005-09-05 10:12:00,109.125,109.125,109.098,109.101,174200001.0
2005-09-05 10:13:00,109.117,109.135,109.104,109.104,128599999.0
2005-09-05 10:14:00,109.107,109.117,109.074,109.101,284700001.0
2005-09-05 10:15:00,109.1,109.122,109.095,109.097,381200008.0
2005-09-05 10:16:00,109.102,109.112,109.066,109.1,166900002.0
2005-09-05 10:17:00,109.1,109.119,109.089,109.11,144100002.0
2005-09-05 10:18:00,109.102,109.133,109.097,109.117,473200004.0
2005-09-05 10:19:00,109.101,109.126,109.097,109.112,354799997.0
2005-09-05 10:20:00,109.112,109.142,109.102,109.102,231499998.0
2005-09-05 10:21:00,109.115,109.124,109.087,109.107,239200003.0
2005-09-05 10:22:00,109.138,109.15,109.113,109.113,255500005.0
2005-09-05 10:23:00,109.107,109.115,109.104,109.115,135900002.0
2005-09-05 10:24:00,109.11,109.118,109.099,109.107,266300003.0
2005-09-05 10:25:00,109.103,109.119,109.103,109.108,246700002.0
2005-09-05 10:26:00,109.1,109.1,109.065,109.074,138999999.0
2005-09-05 10:27:00,109.04,109.04,108.963,108.994,182400004.0
2005-09-05 10:28:00,109.002,109.011,108.962,108.967,308100000.0
2005-09-05 10:29:00,108.947,108.947,108.869,108.869,317700003.0
2005-09-05 10:30:00,108.885,108.891,108.874,108.885,260500009.0
2005-09-05 10:31:00,108.892,108.919,108.885,108.919,409100005.0
2005-09-05 10:32:00,108.908,108.931,108.902,108.919,236000002.0
2005-09-05 10:33:00,108.91,108.924,108.9,108.919,260399998.0
2005-09-05 10:34:00,108.913,108.94,108.91,108.913,306499996.0
2005-09-05 10:35:00,108.917,108.917,108.898,108.913,242800003.0
2005-09-05 10:36:00,108.915,108.922,108.915,108.918,172100000.0
2005-09-05 10:37:00,108.913,108.919,108.904,108.904,391100003.0
2005-09-05 10:38:00,108.907,108.913,108.861,108.861,249299998.0
2005-09-05 10:39:00,108.852,108.861,108.843,108.861,161599996.0
2005-09-05 10:40:00,108.868,108.872,108.832,108.832,195999999.0
2005-09-05 10:41:00,108.823,108.823,108.801,108.807,122599999.0
2005-09-05 10:42:00,108.817,108.821,108.802,108.808,269400005.0
2005-09-05 10:43:00,108.8,108.857,108.798,108.812,282000003.0
2005-09-05 10:44:00,108.803,108.844,108.803,108.832,230299996.0
2005-09-05 10:45:00,108.82,108.834,108.82,108.827,309499996.0
2005-09-05 10:46:00,108.812,108.825,108.812,108.815,137300000.0
2005-09-05 10:47:00,108.822,108.829,108.808,108.809,193099997.0
2005-09-05 10:48:00,108.811,108.811,108.793,108.798,266400001.0
2005-09-05 10:49:00,108.81,108.83,108.777,108.777,190099997.0
2005-09-05 10:50:00,108.763,108.802,108.756,108.801,337199999.0
2005-09-05 10:51:00,108.807,108.821,108.801,108.821,330500001.0
2005-09-05 10:52:00,108.82,108.834,108.811,108.811,243500005.0
2005-09-05 10:53:00,108.814,108.837,108.812,108.815,444999993.0
2005-09-05 10:54:00,108.822,108.828,108.804,108.814,302500004.0
2005-09-05 10:55:00,108.808,108.825,108.807,108.807,541500006.0
2005-09-05 10:56:00,108.817,108.83,108.798,108.803,194800000.0
2005-09-05 10:57:00,108.816,108.85,108.816,108.847,315600000.0
2005-09-05 10:58:00,108.855,108.876,108.854,108.854,271899993.0
2005-09-05 10:59:00,108.862,108.869,108.836,108.836,157100006.0
2005-09-05 11:00:00,108.855,108.866,108.85,108.856,170500002.0
2005-09-05 11:01:00,108.847,108.896,108.844,108.896,296599996.0
2005-09-05 11:02:00,108.9,108.908,108.876,108.908,193500004.0
2005-09-05 11:03:00,108.925,108.935,108.881,108.889,268299997.0
2005-09-05 11:04:00,108.915,108.927,108.901,108.908,202099997.0
2005-09-05 11:05:00,108.902,108.937,108.882,108.882,453899999.0
2005-09-05 11:06:00,108.882,108.882,108.869,108.871,180900002.0
2005-09-05 11:07:00,108.868,108.907,108.868,108.88,187600000.0
2005-09-05 11:08:00,108.887,108.899,108.869,108.875,233100002.0
2005-09-05 11:09:00,108.868,108.888,108.859,108.883,181000000.0
2005-09-05 11:10:00,108.878,108.913,108.871,108.902,127099999.0
2005-09-05 11:11:00,108.88,108.885,108.858,108.864,257300001.0
2005-09-05 11:12:00,108.865,108.873,108.832,108.862,434400006.0
2005-09-05 11:13:00,108.826,108.826,108.813,108.82,197799999.0
2005-09-05 11:14:00,108.836,108.848,108.826,108.829,264500007.0
2005-09-05 11:15:00,108.817,108.869,108.817,108.841,358799998.0
2005-09-05 11:16:00,108.836,108.851,108.831,108.835,229599995.0
2005-09-05 11:17:00,108.842,108.882,108.842,108.87,239699997.0
2005-09-05 11:18:00,108.862,108.871,108.833,108.844,354900002.0
2005-09-05 11:19:00,108.857,108.877,108.857,108.874,184000000.0
2005-09-05 11:20:00,108.858,108.859,108.83,108.845,193200001.0
2005-09-05 11:21:00,108.855,108.865,108.82,108.822,265900001.0
2005-09-05 11:22:00,108.853,108.864,108.844,108.846,276899999.0
2005-09-05 11:23:00,108.847,108.871,108.847,108.863,235600000.0
2005-09-05 11:24:00,108.853,108.891,108.853,108.88,471799991.0
2005-09-05 11:25:00,108.877,108.902,108.877,108.902,249800001.0
2005-09-05 11:26:00,108.905,108.933,108.905,108.915,156999995.0
2005-09-05 11:27:00,108.94,108.94,108.905,108.931,256800000.0
2005-09-05 11:28:00,108.922,108.929,108.889,108.901,243099996.0
2005-09-05 11:29:00,108.91,108.93,108.899,108.915,241299995.0
2005-09-05 11:30:00,108.908,108.946,108.908,108.942,215600004.0
2005-09-05 11:31:00,108.943,108.943,108.927,108.928,139399996.0
2005-09-05 11:32:00,108.93,108.93,108.918,108.928,198099999.0
2005-09-05 11:33:00,108.936,108.968,108.932,108.942,256999997.0
2005-09-05 11:34:00,108.933,108.958,108.927,108.943,152000003.0
2005-09-05 11:35:00,108.962,108.965,108.937,108.937,53900001.0
2005-09-05 11:36:00,108.94,108.95,108.899,108.899,160300001.0
2005-09-05 11:37:00,108.92,108.922,108.895,108.912,150099999.0
2005-09-05 11:38:00,108.882,108.914,108.882,108.913,163699999.0
2005-09-05 11:39:00,108.928,108.937,108.905,108.912,82800002.0
2005-09-05 11:40:00,108.907,108.913,108.891,108.913,492099995.0
2005-09-05 11:41:00,108.923,108.936,108.892,108.902,207900002.0
2005-09-05 11:42:00,108.935,108.941,108.901,108.909,214700002.0
2005-09-05 11:43:00,108.925,108.945,108.918,108.934,295100001.0
2005-09-05 11:44:00,108.938,108.952,108.938,108.942,150999996.0
2005-09-05 11:45:00,108.952,108.961,108.941,108.956,269300005.0
2005-09-05 11:46:00,108.942,108.969,108.942,108.95,371600005.0
2005-09-05 11:47:00,108.954,108.962,108.925,108.932,123400001.0
2005-09-05 11:48:00,108.935,108.957,108.915,108.915,320500006.0
2005-09-05 11:49:00,108.928,108.934,108.925,108.929,207900000.0
2005-09-05 11:50:00,108.923,108.95,108.915,108.932,239399998.0
2005-09-05 11:51:00,108.92,108.947,108.915,108.936,242100004.0
2005-09-05 11:52:00,108.928,108.949,108.928,108.937,219500000.0
2005-09-05 11:53:00,108.95,108.965,108.926,108.956,281600003.0
2005-09-05 11:54:00,108.95,108.963,108.938,108.949,298000000.0
2005-09-05 11:55:00,108.942,108.95,108.933,108.95,438400005.0
2005-09-05 11:56:00,108.956,108.969,108.955,108.968,183400002.0
2005-09-05 11:57:00,108.967,109.001,108.967,108.992,225600003.0
2005-09-05 11:58:00,109.003,109.01,108.968,108.975,194199998.0
2005-09-05 11:59:00,108.988,108.988,108.973,108.973,295800006.0
2005-09-05 12:00:00,108.968,108.987,108.954,108.976,143400000.0
2005-09-05 12:01:00,108.998,108.998,108.963,108.963,200199999.0
2005-09-05 12:02:00,108.965,108.992,108.95,108.95,254899995.0
2005-09-05 12:03:00,108.957,108.978,108.95,108.95,225999997.0
2005-09-05 12:04:00,108.968,108.979,108.959,108.963,204500000.0
2005-09-05 12:05:00,108.968,108.986,108.968,108.978,153600002.0
2005-09-05 12:06:00,108.977,108.984,108.939,108.973,288899998.0
2005-09-05 12:07:00,108.99,108.99,108.96,108.969,305300003.0
2005-09-05 12:08:00,108.987,109.008,108.959,108.959,207200002.0
2005-09-05 12:09:00,108.975,108.983,108.936,108.94,403000004.0
2005-09-05 12:10:00,108.937,108.937,108.9,108.908,215400002.0
2005-09-05 12:11:00,108.929,108.942,108.914,108.914,374800005.0
2005-09-05 12:12:00,108.93,108.93,108.867,108.887,319900002.0
2005-09-05 12:13:00,108.889,108.899,108.888,108.896,249099997.0
2005-09-05 12:14:00,108.908,108.926,108.892,108.892,277899998.0
2005-09-05 12:15:00,108.918,108.941,108.916,108.916,223499999.0
2005-09-05 12:16:00,108.919,108.943,108.89,108.89,318900002.0
2005-09-05 12:17:00,108.905,108.94,108.904,108.911,288400007.0
2005-09-05 12:18:00,108.913,108.946,108.896,108.938,282000005.0
2005-09-05 12:19:00,108.936,108.937,108.9,108.901,262400002.0
2005-09-05 12:20:00,108.922,108.928,108.891,108.891,159599995.0
2005-09-05 12:21:00,108.93,108.932,108.909,108.915,211200003.0
2005-09-05 12:22:00,108.91,108.921,108.904,108.904,62700001.0
2005-09-05 12:23:00,108.889,108.893,108.879,108.879,246399999.0
2005-09-05 12:24:00,108.898,108.905,108.866,108.866,166799999.0
2005-09-05 12:25:00,108.865,108.88,108.832,108.836,270200002.0
2005-09-05 12:26:00,108.867,108.884,108.864,108.864,192100000.0
2005-09-05 12:27:00,108.875,108.879,108.856,108.865,124899999.0
2005-09-05 12:28:00,108.882,108.894,108.856,108.856,242500005.0
2005-09-05 12:29:00,108.863,108.882,108.858,108.881,269400000.0
2005-09-05 12:30:00,108.892,108.927,108.892,108.919,165100000.0
2005-09-05 12:31:00,108.913,108.948,108.909,108.913,261399999.0
2005-09-05 12:32:00,108.893,108.921,108.878,108.903,217100000.0
2005-09-05 12:33:00,108.919,108.924,108.898,108.9,184100004.0
2005-09-05 12:34:00,108.927,108.941,108.882,108.882,311900000.0
2005-09-05 12:35:00,108.891,108.898,108.88,108.896,164800004.0
2005-09-05 12:36:00,108.903,108.914,108.888,108.905,336900001.0
2005-09-05 12:37:00,108.895,108.929,108.894,108.907,129700002.0
2005-09-05 12:38:00,108.925,108.931,108.908,108.91,264200002.0
2005-09-05 12:39:00,108.9,108.909,108.899,108.901,309599998.0
2005-09-05 12:40:00,108.913,108.933,108.899,108.899,162500005.0
2005-09-05 12:41:00,108.902,108.916,108.881,108.881,274600002.0
2005-09-05 12:42:00,108.9,108.95,108.9,108.909,212500004.0
2005-09-05 12:43:00,108.921,108.921,108.903,108.909,101899999.0
2005-09-05 12:44:00,108.908,108.92,108.9,108.903,228600000.0
2005-09-05 12:45:00,108.907,108.923,108.906,108.923,279800002.0
2005-09-05 12:46:00,108.92,108.966,108.917,108.925,352900001.0
2005-09-05 12:47:00,108.957,108.968,108.94,108.942,476799999.0
2005-09-05 12:48:00,108.933,108.964,108.926,108.931,254399996.0
2005-09-05 12:49:00,108.94,108.958,108.94,108.944,340199997.0
2005-09-05 12:50:00,108.938,108.957,108.938,108.945,301699996.0
2005-09-05 12:51:00,108.945,108.953,108.92,108.935,234100001.0
2005-09-05 12:52:00,108.94,108.942,108.898,108.938,390399992.0
2005-09-05 12:53:00,108.945,108.954,108.93,108.95,249900003.0
2005-09-05 12:54:00,108.96,108.967,108.894,108.9,362899995.0
2005-09-05 12:55:00,108.925,108.936,108.907,108.93,355200003.0
2005-09-05 12:56:00,108.932,108.944,108.927,108.927,147400002.0
2005-09-05 12:57:00,108.953,108.969,108.924,108.924,199100001.0
2005-09-05 12:58:00,108.935,108.955,108.899,108.936,454999991.0
2005-09-05 12:59:00,108.938,108.971,108.929,108.939,292799997.0
2005-09-05 13:00:00,108.952,108.96,108.907,108.918,457499997.0
2005-09-05 13:01:00,108.933,108.953,108.903,108.936,393299998.0
2005-09-05 13:02:00,108.928,108.928,108.917,108.917,105500000.0
2005-09-05 13:03:00,108.903,108.921,108.897,108.899,399900008.0
2005-09-05 13:04:00,108.908,108.925,108.881,108.881,206900001.0
2005-09-05 13:05:00,108.888,108.934,108.888,108.903,220299995.0
2005-09-05 13:06:00,108.912,108.943,108.895,108.943,304600003.0
2005-09-05 13:07:00,108.962,108.964,108.916,108.925,246899996.0
2005-09-05 13:08:00,108.93,108.94,108.905,108.933,227999998.0
2005-09-05 13:09:00,108.932,108.958,108.916,108.917,315800005.0
2005-09-05 13:10:00,108.922,108.959,108.922,108.958,79500000.0
2005-09-05 13:11:00,108.953,109.0,108.951,108.998,267900000.0
2005-09-05 13:12:00,108.993,108.998,108.926,108.928,143100001.0
2005-09-05 13:13:00,108.929,108.97,108.929,108.95,204400000.0
2005-09-05 13:14:00,108.962,108.975,108.922,108.922,211100007.0
2005-09-05 13:15:00,108.938,108.949,108.922,108.924,43900000.0
2005-09-05 13:16:00,108.928,108.928,108.895,108.895,181100000.0
2005-09-05 13:17:00,108.887,108.944,108.887,108.914,96700000.0
2005-09-05 13:18:00,108.942,108.943,108.894,108.91,196400004.0
2005-09-05 13:19:00,108.91,108.94,108.907,108.924,160200004.0
2005-09-05 13:20:00,108.918,108.946,108.908,108.927,202799997.0
2005-09-05 13:21:00,108.925,108.979,108.92,108.972,154399999.0
2005-09-05 13:22:00,108.952,108.978,108.942,108.948,144400002.0
2005-09-05 13:23:00,108.944,108.968,108.924,108.933,102699998.0
2005-09-05 13:24:00,108.947,108.965,108.937,108.937,240300000.0
2005-09-05 13:25:00,108.977,108.985,108.951,108.964,374500005.0
2005-09-05 13:26:00,108.98,108.993,108.962,108.974,266699996.0
2005-09-05 13:27:00,108.961,109.005,108.948,109.005,210900002.0
2005-09-05 13:28:00,108.97,108.997,108.959,108.988,373400001.0
2005-09-05 13:29:00,109.012,109.015,108.944,108.993,227299996.0
2005-09-05 13:30:00,108.983,108.996,108.962,108.962,218800002.0
2005-09-05 13:31:00,108.973,108.987,108.954,108.983,132000002.0
2005-09-05 13:32:00,108.995,109.009,108.981,108.981,191900000.0
2005-09-05 13:33:00,109.006,109.015,108.967,108.983,363700005.0
2005-09-05 13:34:00,108.98,109.011,108.97,108.976,254500002.0
2005-09-05 13:35:00,108.977,108.996,108.949,108.97,209199999.0
2005-09-05 13:36:00,108.975,108.986,108.934,108.953,331700005.0
2005-09-05 13:37:00,108.94,108.949,108.899,108.905,172300001.0
2005-09-05 13:38:00,108.918,108.955,108.9,108.949,231000004.0
2005-09-05 13:39:00,108.945,108.979,108.935,108.977,279300003.0
2005-09-05 13:40:00,108.958,109.004,108.95,108.98,222599995.0
2005-09-05 13:41:00,109.005,109.007,108.954,108.967,304000003.0
2005-09-05 13:42:00,109.008,109.008,108.951,108.975,372900003.0
2005-09-05 13:43:00,108.982,108.991,108.962,108.975,311800001.0
2005-09-05 13:44:00,108.973,108.986,108.946,108.948,337700000.0
2005-09-05 13:45:00,108.948,108.997,108.948,108.967,218100000.0
2005-09-05 13:46:00,108.955,108.997,108.955,108.974,237799999.0
2005-09-05 13:47:00,108.987,108.987,108.953,108.963,297000001.0
2005-09-05 13:48:00,108.98,108.98,108.911,108.914,162300004.0
2005-09-05 13:49:00,108.931,108.931,108.901,108.901,171300001.0
2005-09-05 13:50:00,108.908,108.96,108.904,108.904,253700004.0
2005-09-05 13:51:00,108.904,108.976,108.904,108.93,141499999.0
2005-09-05 13:52:00,108.94,108.962,108.926,108.936,153399998.0
2005-09-05 13:53:00,108.954,108.982,108.931,108.976,168899999.0
2005-09-05 13:54:00,108.942,108.961,108.923,108.933,138800001.0
2005-09-05 13:55:00,108.987,108.987,108.91,108.946,322900004.0
2005-09-05 13:56:00,108.946,108.961,108.931,108.961,327800003.0
2005-09-05 13:57:00,108.948,108.97,108.94,108.943,129900000.0
2005-09-05 13:58:00,108.944,108.962,108.94,108.958,314399996.0
2005-09-05 13:59:00,108.968,108.969,108.938,108.941,315400000.0
2005-09-05 14:00:00,108.96,108.98,108.948,108.98,371999997.0
2005-09-05 14:01:00,108.985,108.985,108.936,108.952,338600001.0
2005-09-05 14:02:00,108.953,108.981,108.94,108.96,191500000.0
2005-09-05 14:03:00,108.985,108.995,108.961,108.974,187399999.0
2005-09-05 14:04:00,108.985,109.01,108.966,108.994,296799997.0
2005-09-05 14:05:00,108.993,109.021,108.98,109.013,198599998.0
2005-09-05 14:06:00,109.0,109.009,108.983,109.003,180900002.0
2005-09-05 14:07:00,108.988,109.011,108.98,108.983,102000000.0
2005-09-05 14:08:00,108.968,109.021,108.967,109.002,136799997.0
2005-09-05 14:09:00,108.978,109.014,108.964,109.014,331100002.0
2005-09-05 14:10:00,108.995,109.027,108.978,109.005,328599997.0
2005-09-05 14:11:00,109.03,109.03,108.981,109.007,340099999.0
2005-09-05 14:12:00,109.002,109.023,108.987,109.01,265300002.0
2005-09-05 14:13:00,109.007,109.037,108.997,109.024,189600003.0
2005-09-05 14:14:00,109.032,109.039,108.991,109.015,244400004.0
2005-09-05 14:15:00,109.025,109.035,108.981,108.997,217899999.0
2005-09-05 14:16:00,109.002,109.031,108.977,109.006,245000001.0
2005-09-05 14:17:00,109.007,109.018,108.986,109.018,209199997.0
2005-09-05 14:18:00,109.02,109.034,108.968,108.998,241700004.0
2005-09-05 14:19:00,109.033,109.034,108.997,109.005,170699996.0
2005-09-05 14:20:00,109.027,109.038,108.968,108.97,361700001.0
2005-09-05 14:21:00,109.017,109.027,108.997,109.0,202700002.0
2005-09-05 14:22:00,109.027,109.029,108.981,108.981,213999997.0
2005-09-05 14:23:00,108.991,109.025,108.991,109.013,182999999.0
2005-09-05 14:24:00,109.005,109.022,108.98,108.98,458199998.0
2005-09-05 14:25:00,108.985,109.023,108.985,109.002,256500007.0
2005-09-05 14:26:00,108.983,109.024,108.969,109.017,207900001.0
2005-09-05 14:27:00,109.03,109.031,108.981,108.981,195499998.0
2005-09-05 14:28:00,108.99,109.029,108.956,108.956,386600009.0
2005-09-05 14:29:00,108.964,109.003,108.964,108.993,94000001.0
2005-09-05 14:30:00,109.005,109.008,108.968,108.984,417500007.0
2005-09-05 14:31:00,108.997,109.012,108.971,109.003,210399998.0
2005-09-05 14:32:00,108.978,109.011,108.977,109.011,200699999.0
2005-09-05 14:33:00,109.011,109.016,108.985,108.987,477099995.0
2005-09-05 14:34:00,108.995,109.005,108.969,108.998,220000001.0
2005-09-05 14:35:00,109.006,109.006,108.97,108.97,217500000.0
2005-09-05 14:36:00,108.997,109.01,108.982,109.002,223000002.0
2005-09-05 14:37:00,109.01,109.013,108.974,108.977,320599999.0
2005-09-05 14:38:00,108.968,109.014,108.954,109.002,358500004.0
2005-09-05 14:39:00,109.003,109.016,108.997,109.007,250199999.0
2005-09-05 14:40:00,108.997,109.012,108.958,108.966,332899999.0
2005-09-05 14:41:00,109.008,109.008,108.968,108.972,239799999.0
2005-09-05 14:42:00,108.963,108.982,108.939,108.962,171500003.0
2005-09-05 14:43:00,108.953,108.99,108.946,108.962,294000001.0
2005-09-05 14:44:00,108.958,108.985,108.95,108.985,130200001.0
2005-09-05 14:45:00,108.979,108.982,108.956,108.969,127899998.0
2005-09-05 14:46:00,108.964,108.979,108.94,108.954,375300005.0
2005-09-05 14:47:00,108.947,108.96,108.917,108.917,206700003.0
2005-09-05 14:48:00,108.94,108.944,108.882,108.933,313599998.0
2005-09-05 14:49:00,108.954,108.959,108.914,108.931,345599999.0
2005-09-05 14:50:00,108.955,108.958,108.895,108.926,258199999.0
2005-09-05 14:51:00,108.95,108.956,108.936,108.946,113600001.0
2005-09-05 14:52:00,108.962,108.972,108.915,108.921,387300001.0
2005-09-05 14:53:00,108.935,108.954,108.927,108.947,370900007.0
2005-09-05 14:54:00,108.94,108.962,108.93,108.932,313499997.0
2005-09-05 14:55:00,108.938,108.945,108.919,108.935,148199998.0
2005-09-05 14:56:00,108.928,108.949,108.92,108.938,250500001.0
2005-09-05 14:57:00,108.935,108.95,108.921,108.95,140300003.0
2005-09-05 14:58:00,108.949,108.961,108.923,108.953,214900000.0
2005-09-05 14:59:00,108.962,108.97,108.944,108.952,152400000.0
2005-09-05 15:00:00,108.985,108.987,108.911,108.937,337899992.0
2005-09-05 15:01:00,108.955,108.984,108.945,108.97,174699995.0
2005-09-05 15:02:00,108.965,108.968,108.934,108.961,302299998.0
2005-09-05 15:03:00,108.98,108.98,108.943,108.947,175700002.0
2005-09-05 15:04:00,108.962,108.97,108.931,108.942,240699997.0
2005-09-05 15:05:00,108.948,108.953,108.941,108.943,255599997.0
2005-09-05 15:06:00,108.97,108.974,108.934,108.934,125500003.0
2005-09-05 15:07:00,108.932,108.948,108.932,108.947,250700005.0
2005-09-05 15:08:00,108.943,108.967,108.924,108.96,261900000.0
2005-09-05 15:09:00,108.94,108.959,108.932,108.932,212700000.0
2005-09-05 15:10:00,108.968,108.97,108.918,108.929,266000002.0
2005-09-05 15:11:00,108.942,108.944,108.898,108.898,439000000.0
2005-09-05 15:12:00,108.919,108.949,108.911,108.949,360700002.0
2005-09-05 15:13:00,108.941,108.945,108.915,108.915,325799996.0
2005-09-05 15:14:00,108.918,108.933,108.91,108.912,166200002.0
2005-09-05 15:15:00,108.912,108.919,108.885,108.886,236500006.0
2005-09-05 15:16:00,108.925,108.936,108.903,108.912,249399999.0
2005-09-05 15:17:00,108.905,108.934,108.905,108.916,188200002.0
2005-09-05 15:18:00,108.918,108.942,108.906,108.926,186600000.0
2005-09-05 15:19:00,108.94,108.943,108.898,108.924,309500004.0
2005-09-05 15:20:00,108.932,108.94,108.898,108.906,380900001.0
2005-09-05 15:21:00,108.913,108.94,108.913,108.924,282500005.0
2005-09-05 15:22:00,108.934,108.945,108.92,108.928,261499994.0
2005-09-05 15:23:00,108.885,108.924,108.881,108.909,293599998.0
2005-09-05 15:24:00,108.902,108.913,108.889,108.891,371299997.0
2005-09-05 15:25:00,108.915,108.918,108.867,108.885,370199998.0
2005-09-05 15:26:00,108.875,108.895,108.865,108.878,293400001.0
2005-09-05 15:27:00,108.86,108.911,108.855,108.903,211500001.0
2005-09-05 15:28:00,108.89,108.927,108.886,108.908,376700003.0
2005-09-05 15:29:00,108.922,108.923,108.89,108.89,419499996.0
2005-09-05 15:30:00,108.907,108.932,108.907,108.913,214200001.0
2005-09-05 15:31:00,108.927,108.941,108.907,108.909,189299998.0
2005-09-05 15:32:00,108.919,108.941,108.913,108.938,131500001.0
2005-09-05 15:33:00,108.928,108.947,108.92,108.946,227899999.0
2005-09-05 15:34:00,108.932,108.936,108.896,108.919,254300000.0
2005-09-05 15:35:00,108.932,108.94,108.899,108.92,241799998.0
2005-09-05 15:36:00,108.925,108.95,108.909,108.95,315899997.0
2005-09-05 15:37:00,108.925,108.941,108.909,108.924,284100001.0
2005-09-05 15:38:00,108.925,108.937,108.897,108.897,278500004.0
2005-09-05 15:39:00,108.918,108.928,108.87,108.899,396899996.0
2005-09-05 15:40:00,108.9,108.934,108.888,108.921,309900004.0
2005-09-05 15:41:00,108.917,108.951,108.917,108.951,122300000.0
2005-09-05 15:42:00,108.923,108.965,108.923,108.956,281299995.0
2005-09-05 15:43:00,108.968,108.968,108.934,108.943,293599989.0
2005-09-05 15:44:00,108.962,108.964,108.92,108.92,316600001.0
2005-09-05 15:45:00,108.913,108.94,108.894,108.938,177699999.0
2005-09-05 15:46:00,108.908,108.946,108.899,108.93,318700003.0
2005-09-05 15:47:00,108.933,108.956,108.928,108.945,321899996.0
2005-09-05 15:48:00,108.946,108.98,108.935,108.97,224800001.0
2005-09-05 15:49:00,108.958,108.981,108.95,108.978,209000003.0
2005-09-05 15:50:00,108.975,108.985,108.93,108.935,274400005.0
2005-09-05 15:51:00,108.976,108.986,108.952,108.974,220799993.0
2005-09-05 15:52:00,108.973,108.994,108.959,108.972,219400002.0
2005-09-05 15:53:00,108.979,109.01,108.979,108.993,235200000.0
2005-09-05 15:54:00,108.973,109.016,108.964,109.001,300100005.0
2005-09-05 15:55:00,109.017,109.022,108.945,108.986,301500006.0
2005-09-05 15:56:00,108.969,108.993,108.95,108.972,133600000.0
2005-09-05 15:57:00,108.97,108.989,108.959,108.962,255599997.0
2005-09-05 15:58:00,108.975,108.997,108.96,108.96,158599994.0
2005-09-05 15:59:00,108.958,108.973,108.93,108.969,210199999.0
2005-09-05 16:00:00,108.94,108.969,108.93,108.948,214900001.0
2005-09-05 16:01:00,108.975,108.985,108.925,108.948,216100000.0
2005-09-05 16:02:00,108.953,108.982,108.953,108.979,137799998.0
2005-09-05 16:03:00,108.99,108.994,108.96,108.982,222499997.0
2005-09-05 16:04:00,108.99,108.996,108.962,108.992,406700005.0
2005-09-05 16:05:00,109.012,109.019,108.942,108.964,330100003.0
2005-09-05 16:06:00,108.975,108.985,108.962,108.966,154099997.0
2005-09-05 16:07:00,108.96,108.97,108.93,108.945,178900002.0
2005-09-05 16:08:00,108.982,108.982,108.941,108.949,236600003.0
2005-09-05 16:09:00,108.967,108.98,108.936,108.939,274600003.0
2005-09-05 16:10:00,108.982,108.986,108.945,108.945,261500003.0
2005-09-05 16:11:00,108.972,108.993,108.942,108.946,248800004.0
2005-09-05 16:12:00,109.0,109.01,108.92,108.92,301999995.0
2005-09-05 16:13:00,108.976,108.991,108.956,108.966,342100004.0
2005-09-05 16:14:00,108.968,108.991,108.958,108.978,226900005.0
2005-09-05 16:15:00,108.98,108.994,108.959,108.964,231099995.0
2005-09-05 16:16:00,108.975,109.021,108.975,109.005,317600003.0
2005-09-05 16:17:00,108.998,109.004,108.955,108.955,195300002.0
2005-09-05 16:18:00,109.002,109.015,108.975,108.979,257400001.0
2005-09-05 16:19:00,108.988,108.992,108.97,108.978,256099997.0
2005-09-05 16:20:00,108.987,109.002,108.959,108.96,203799999.0
2005-09-05 16:21:00,109.0,109.023,108.983,108.983,225900000.0
2005-09-05 16:22:00,109.013,109.014,108.992,108.993,150599999.0
2005-09-05 16:23:00,108.996,109.025,108.981,109.025,266399997.0
2005-09-05 16:24:00,109.023,109.03,108.999,109.014,252000002.0
2005-09-05 16:25:00,109.032,109.04,109.004,109.04,315800003.0
2005-09-05 16:26:00,109.05,109.07,109.019,109.042,303399996.0
2005-09-05 16:27:00,109.045,109.07,109.033,109.07,285800004.0
2005-09-05 16:28:00,109.068,109.084,109.053,109.06,299799994.0
2005-09-05 16:29:00,109.077,109.086,109.046,109.046,178799996.0
2005-09-05 16:30:00,109.053,109.083,109.044,109.066,203600006.0
2005-09-05 16:31:00,109.048,109.075,109.031,109.074,268799996.0
2005-09-05 16:32:00,109.048,109.076,109.048,109.054,115500000.0
2005-09-05 16:33:00,109.065,109.079,109.011,109.015,189399999.0
2005-09-05 16:34:00,109.022,109.06,109.022,109.033,254600002.0
2005-09-05 16:35:00,109.02,109.074,109.015,109.07,329100010.0
2005-09-05 16:36:00,109.077,109.088,109.05,109.056,201000001.0
2005-09-05 16:37:00,109.073,109.1,109.057,109.092,224099998.0
2005-09-05 16:38:00,109.073,109.126,109.055,109.108,462800003.0
2005-09-05 16:39:00,109.108,109.157,109.101,109.135,161600000.0
2005-09-05 16:40:00,109.157,109.167,109.137,109.146,109800002.0
2005-09-05 16:41:00,109.135,109.159,109.114,109.15,201800000.0
2005-09-05 16:42:00,109.15,109.155,109.114,109.131,208600001.0
2005-09-05 16:43:00,109.13,109.146,109.114,109.117,245000000.0
2005-09-05 16:44:00,109.12,109.134,109.11,109.126,92200001.0
2005-09-05 16:45:00,109.117,109.131,109.096,109.11,304800002.0
2005-09-05 16:46:00,109.116,109.16,109.116,109.144,288499996.0
2005-09-05 16:47:00,109.147,109.16,109.108,109.115,218900004.0
2005-09-05 16:48:00,109.127,109.153,109.114,109.128,206600001.0
2005-09-05 16:49:00,109.139,109.194,109.139,109.177,251099995.0
2005-09-05 16:50:00,109.164,109.187,109.152,109.16,254099994.0
2005-09-05 16:51:00,109.145,109.16,109.13,109.13,231499999.0
2005-09-05 16:52:00,109.152,109.158,109.12,109.137,245000001.0
2005-09-05 16:53:00,109.131,109.16,109.128,109.16,322399993.0
2005-09-05 16:54:00,109.145,109.152,109.115,109.129,275300003.0
2005-09-05 16:55:00,109.118,109.139,109.114,109.133,204600003.0
2005-09-05 16:56:00,109.142,109.151,109.124,109.124,203499996.0
2005-09-05 16:57:00,109.125,109.167,109.124,109.155,431399996.0
2005-09-05 16:58:00,109.152,109.157,109.119,109.143,376699993.0
2005-09-05 16:59:00,109.145,109.173,109.135,109.16,204499997.0
2005-09-05 17:00:00,109.155,109.177,109.142,109.15,152899998.0
2005-09-05 17:01:00,109.165,109.171,109.132,109.157,253699999.0
2005-09-05 17:02:00,109.177,109.191,109.155,109.162,267300006.0
2005-09-05 17:03:00,109.22,109.259,109.212,109.242,268600001.0
2005-09-05 17:04:00,109.262,109.307,109.257,109.294,256799998.0
2005-09-05 17:05:00,109.275,109.291,109.246,109.246,297100004.0
2005-09-05 17:06:00,109.248,109.276,109.236,109.247,285200000.0
2005-09-05 17:07:00,109.243,109.262,109.21,109.228,234100000.0
2005-09-05 17:08:00,109.203,109.238,109.193,109.228,105399997.0
2005-09-05 17:09:00,109.195,109.249,109.195,109.229,200699996.0
2005-09-05 17:10:00,109.216,109.256,109.201,109.226,367799995.0
2005-09-05 17:11:00,109.23,109.246,109.219,109.23,392999995.0
2005-09-05 17:12:00,109.22,109.261,109.216,109.229,191799995.0
2005-09-05 17:13:00,109.237,109.253,109.223,109.226,295699997.0
2005-09-05 17:14:00,109.215,109.251,109.21,109.248,198100003.0
2005-09-05 17:15:00,109.23,109.253,109.222,109.233,147600001.0
2005-09-05 17:16:00,109.247,109.255,109.223,109.229,183600002.0
2005-09-05 17:17:00,109.235,109.271,109.225,109.267,250599999.0
2005-09-05 17:18:00,109.265,109.268,109.223,109.233,282899999.0
2005-09-05 17:19:00,109.223,109.267,109.215,109.23,126099999.0
2005-09-05 17:20:00,109.242,109.272,109.239,109.239,338700000.0
2005-09-05 17:21:00,109.247,109.264,109.224,109.227,197200005.0
2005-09-05 17:22:00,109.222,109.249,109.215,109.235,238700005.0
2005-09-05 17:23:00,109.211,109.246,109.21,109.241,192400002.0
2005-09-05 17:24:00,109.245,109.256,109.223,109.234,139799999.0
2005-09-05 17:25:00,109.226,109.253,109.215,109.222,206800000.0
2005-09-05 17:26:00,109.23,109.241,109.192,109.223,325300002.0
2005-09-05 17:27:00,109.208,109.231,109.195,109.199,290599997.0
2005-09-05 17:28:00,109.22,109.229,109.187,109.208,219299998.0
2005-09-05 17:29:00,109.207,109.226,109.183,109.185,340900003.0
2005-09-05 17:30:00,109.22,109.226,109.182,109.182,317399995.0
2005-09-05 17:31:00,109.203,109.208,109.175,109.179,363199995.0
2005-09-05 17:32:00,109.177,109.191,109.16,109.177,176300003.0
2005-09-05 17:33:00,109.195,109.202,109.14,109.145,228699999.0
2005-09-05 17:34:00,109.154,109.177,109.147,109.159,328099994.0
2005-09-05 17:35:00,109.208,109.219,109.192,109.209,230399998.0
2005-09-05 17:36:00,109.22,109.23,109.195,109.221,359900001.0
2005-09-05 17:37:00,109.227,109.234,109.202,109.221,63600000.0
2005-09-05 17:38:00,109.208,109.264,109.202,109.212,330500002.0
2005-09-05 17:39:00,109.255,109.262,109.213,109.222,140100000.0
2005-09-05 17:40:00,109.218,109.253,109.2,109.222,240900002.0
2005-09-05 17:41:00,109.25,109.266,109.221,109.221,324299997.0
2005-09-05 17:42:00,109.235,109.239,109.17,109.17,258700001.0
2005-09-05 17:43:00,109.173,109.205,109.168,109.168,280200006.0
2005-09-05 17:44:00,109.175,109.209,109.159,109.206,134799998.0
2005-09-05 17:45:00,109.192,109.205,109.183,109.201,288599998.0
2005-09-05 17:46:00,109.19,109.21,109.174,109.188,366000002.0
2005-09-05 17:47:00,109.165,109.185,109.148,109.15,275400007.0
2005-09-05 17:48:00,109.145,109.185,109.131,109.162,300900003.0
2005-09-05 17:49:00,109.173,109.179,109.127,109.127,310399997.0
2005-09-05 17:50:00,109.126,109.168,109.126,109.134,339200002.0
2005-09-05 17:51:00,109.113,109.147,109.113,109.129,327500001.0
2005-09-05 17:52:00,109.12,109.145,109.109,109.123,187400000.0
2005-09-05 17:53:00,109.11,109.159,109.095,109.139,268299997.0
2005-09-05 17:54:00,109.118,109.16,109.11,109.152,265100005.0
2005-09-05 17:55:00,109.135,109.167,109.135,109.141,166500002.0
2005-09-05 17:56:00,109.138,109.156,109.121,109.143,418300007.0
2005-09-05 17:57:00,109.115,109.155,109.112,109.14,241599999.0
2005-09-05 17:58:00,109.173,109.173,109.119,109.119,188000002.0
2005-09-05 17:59:00,109.116,109.152,109.116,109.138,206000001.0
2005-09-05 18:00:00,109.136,109.154,109.129,109.141,304599999.0
2005-09-05 18:01:00,109.15,109.16,109.15,109.16,1974900019.0
2005-09-05 18:02:00,109.17,109.17,109.17,109.17,1974900019.0
2005-09-05 18:03:00,109.16,109.17,109.16,109.17,1974900019.0
2005-09-05 18:04:00,109.15,109.15,109.15,109.15,1974900019.0
2005-09-05 18:05:00,109.14,109.14,109.14,109.14,1974900019.0
2005-09-05 18:06:00,109.13,109.13,109.13,109.13,1974900019.0
2005-09-05 18:07:00,109.15,109.15,109.13,109.14,1974900019.0
2005-09-05 18:08:00,109.15,109.16,109.15,109.16,1974900019.0
2005-09-05 18:09:00,109.17,109.17,109.16,109.16,1974900019.0
2005-09-05 18:10:00,109.17,109.17,109.17,109.17,1974900019.0
2005-09-05 18:11:00,109.141,109.185,109.128,109.129,1974900019.0
2005-09-05 18:12:00,109.131,109.173,109.117,109.172,1968400009.0
2005-09-05 18:13:00,109.18,109.18,109.18,109.18,1792200002.0
2005-09-05 18:14:00,109.2,109.22,109.2,109.22,1792200002.0
2005-09-05 18:16:00,109.24,109.24,109.22,109.22,1792200002.0
2005-09-05 18:17:00,109.17,109.206,109.155,109.2,1792200002.0
2005-09-05 18:18:00,109.204,109.229,109.183,109.193,2072300001.0
2005-09-05 18:19:00,109.26,109.26,109.26,109.26,1623299992.0
2005-09-05 18:20:00,109.25,109.25,109.25,109.25,1623299992.0
2005-09-05 18:21:00,109.24,109.24,109.22,109.22,1623299992.0
2005-09-05 18:22:00,109.24,109.24,109.24,109.24,1623299992.0
2005-09-05 18:23:00,109.22,109.24,109.22,109.24,1623299992.0
2005-09-05 18:25:00,109.22,109.24,109.22,109.22,1623299992.0
2005-09-05 18:26:00,109.24,109.25,109.22,109.25,1623299992.0
2005-09-05 18:27:00,109.225,109.256,109.194,109.241,1623299992.0
2005-09-05 18:28:00,109.27,109.27,109.27,109.27,1764499997.0
2005-09-05 18:29:00,109.28,109.28,109.28,109.28,1764499997.0
2005-09-05 18:30:00,109.248,109.27,109.202,109.222,1764499997.0
2005-09-05 18:31:00,109.28,109.28,109.27,109.27,1816799997.0
2005-09-05 18:32:00,109.26,109.27,109.26,109.27,1816799997.0
2005-09-05 18:33:00,109.26,109.27,109.26,109.27,1816799997.0
2005-09-05 18:36:00,109.23,109.259,109.214,109.222,1816799997.0
2005-09-05 18:37:00,109.217,109.261,109.215,109.233,1253000002.0
2005-09-05 18:38:00,109.233,109.256,109.2,109.23,1193899987.0
2005-09-05 18:39:00,109.248,109.253,109.222,109.222,990799999.0
2005-09-05 18:40:00,109.22,109.247,109.212,109.233,1562899985.0
2005-09-05 18:41:00,109.241,109.248,109.212,109.238,1550699993.0
2005-09-05 18:43:00,109.235,109.268,109.23,109.233,961099989.0
2005-09-05 18:44:00,109.258,109.264,109.212,109.212,831300010.0
2005-09-05 18:45:00,109.215,109.27,109.209,109.228,1681300000.0
2005-09-05 18:46:00,109.246,109.257,109.207,109.227,1602400011.0
2005-09-05 18:47:00,109.225,109.245,109.213,109.226,495500002.0
2005-09-05 18:48:00,109.22,109.258,109.22,109.221,674200000.0
2005-09-05 18:49:00,109.217,109.234,109.192,109.193,1516400005.0
2005-09-05 18:50:00,109.193,109.237,109.179,109.222,1659099998.0
2005-09-05 18:51:00,109.226,109.227,109.171,109.188,1543799993.0
2005-09-05 18:52:00,109.195,109.214,109.195,109.195,2000800010.0
2005-09-05 18:53:00,109.195,109.202,109.175,109.188,1370200001.0
2005-09-05 18:54:00,109.199,109.228,109.171,109.221,1969099994.0
2005-09-05 18:55:00,109.215,109.225,109.173,109.208,1722500004.0
2005-09-05 18:56:00,109.2,109.218,109.194,109.196,309700000.0
2005-09-05 18:57:00,109.196,109.215,109.191,109.204,1055300003.0
2005-09-05 18:58:00,109.208,109.211,109.186,109.196,1325299996.0
2005-09-05 18:59:00,109.204,109.242,109.198,109.216,1817399996.0
2005-09-05 19:00:00,109.218,109.244,109.211,109.235,719199994.0
2005-09-05 19:01:00,109.242,109.242,109.206,109.224,682300001.0
2005-09-05 19:02:00,109.221,109.221,109.185,109.21,745199999.0
2005-09-05 19:03:00,109.216,109.227,109.196,109.199,1622000000.0
2005-09-05 19:04:00,109.193,109.24,109.193,109.218,926300010.0
2005-09-05 19:05:00,109.223,109.226,109.185,109.203,865500005.0
2005-09-05 19:06:00,109.214,109.227,109.189,109.196,1290400007.0
2005-09-05 19:07:00,109.188,109.215,109.163,109.184,2072999997.0
2005-09-05 19:08:00,109.182,109.21,109.164,109.205,1859299992.0
2005-09-05 19:09:00,109.192,109.199,109.155,109.195,576100001.0
2005-09-05 19:10:00,109.159,109.195,109.153,109.188,901399989.0
2005-09-05 19:11:00,109.16,109.191,109.149,109.172,614800008.0
2005-09-05 19:12:00,109.16,109.181,109.143,109.147,1271000007.0
2005-09-05 19:13:00,109.147,109.172,109.138,109.151,328099999.0
2005-09-05 19:14:00,109.148,109.16,109.119,109.119,742599993.0
2005-09-05 19:15:00,109.122,109.17,109.122,109.169,1681999993.0
2005-09-05 19:16:00,109.145,109.17,109.108,109.161,851499997.0
2005-09-05 19:17:00,109.152,109.17,109.14,109.154,1043900005.0
2005-09-05 19:18:00,109.156,109.174,109.128,109.144,763200001.0
2005-09-05 19:19:00,109.15,109.17,109.14,109.151,1822200000.0
2005-09-05 19:20:00,109.152,109.177,109.135,109.166,884600006.0
2005-09-05 19:21:00,109.18,109.184,109.147,109.153,1217100002.0
2005-09-05 19:22:00,109.15,109.172,109.12,109.139,842500010.0
2005-09-05 19:23:00,109.17,109.17,109.16,109.16,1275099999.0
2005-09-05 19:24:00,109.155,109.166,109.132,109.14,1275099999.0
2005-09-05 19:25:00,109.13,109.169,109.13,109.141,1589399990.0
2005-09-05 19:26:00,109.16,109.17,109.16,109.17,1711399994.0
2005-09-05 19:27:00,109.153,109.189,109.152,109.165,1711399994.0
2005-09-05 19:28:00,109.15,109.188,109.15,109.18,1029699997.0
2005-09-05 19:29:00,109.183,109.19,109.159,109.177,617600001.0
2005-09-05 19:30:00,109.172,109.193,109.151,109.175,982200004.0
2005-09-05 19:31:00,109.175,109.195,109.139,109.165,1469100011.0
2005-09-05 19:32:00,109.182,109.207,109.164,109.185,2043299992.0
2005-09-05 19:33:00,109.203,109.213,109.184,109.213,1136400002.0
2005-09-05 19:34:00,109.211,109.213,109.182,109.213,1394999990.0
2005-09-05 19:35:00,109.211,109.211,109.172,109.193,1265200022.0
2005-09-05 19:36:00,109.188,109.206,109.156,109.186,469599992.0
2005-09-05 19:37:00,109.185,109.195,109.173,109.173,245300000.0
2005-09-05 19:38:00,109.185,109.202,109.152,109.194,1061200003.0
2005-09-05 19:39:00,109.212,109.231,109.197,109.21,1241900006.0
2005-09-05 19:40:00,109.217,109.23,109.21,109.21,948999994.0
2005-09-05 19:41:00,109.216,109.224,109.177,109.21,1065399998.0
2005-09-05 19:42:00,109.22,109.22,109.192,109.216,829500005.0
2005-09-05 19:43:00,109.214,109.219,109.197,109.2,555299997.0
2005-09-05 19:44:00,109.202,109.235,109.175,109.205,879699991.0
2005-09-05 19:45:00,109.225,109.234,109.189,109.203,858100011.0
2005-09-05 19:46:00,109.207,109.228,109.191,109.216,889899990.0
2005-09-05 19:47:00,109.217,109.224,109.187,109.221,461899999.0
2005-09-05 19:48:00,109.217,109.226,109.191,109.192,1629799990.0
2005-09-05 19:49:00,109.192,109.22,109.185,109.196,783199996.0
2005-09-05 19:50:00,109.198,109.216,109.185,109.215,921000006.0
2005-09-05 19:51:00,109.195,109.211,109.189,109.204,584400001.0
2005-09-05 19:52:00,109.214,109.218,109.183,109.202,874899996.0
2005-09-05 19:53:00,109.205,109.217,109.172,109.177,864699998.0
2005-09-05 19:54:00,109.216,109.237,109.193,109.22,1613000000.0
2005-09-05 19:55:00,109.208,109.228,109.2,109.225,560699997.0
2005-09-05 19:56:00,109.225,109.225,109.191,109.223,725600004.0
2005-09-05 19:57:00,109.22,109.22,109.193,109.214,596299993.0
2005-09-05 19:58:00,109.206,109.231,109.201,109.22,1668300002.0
2005-09-05 19:59:00,109.222,109.222,109.199,109.215,1051400013.0
2005-09-05 20:00:00,109.22,109.225,109.2,109.2,294699999.0
2005-09-05 20:01:00,109.203,109.23,109.195,109.2,613999997.0
2005-09-05 20:02:00,109.192,109.219,109.185,109.197,1120999997.0
2005-09-05 20:03:00,109.185,109.207,109.169,109.203,857999999.0
2005-09-05 20:04:00,109.196,109.208,109.167,109.195,889000003.0
2005-09-05 20:05:00,109.192,109.205,109.178,109.189,984499999.0
2005-09-05 20:06:00,109.184,109.208,109.148,109.159,1646400002.0
2005-09-05 20:07:00,109.154,109.186,109.152,109.167,799899998.0
2005-09-05 20:08:00,109.14,109.17,109.14,109.162,985500002.0
2005-09-05 20:09:00,109.163,109.168,109.117,109.12,950099988.0
2005-09-05 20:10:00,109.138,109.173,109.129,109.15,890099987.0
2005-09-05 20:11:00,109.159,109.177,109.128,109.129,1462800020.0
2005-09-05 20:12:00,109.17,109.17,109.17,109.17,1121999993.0
2005-09-05 20:13:00,109.158,109.177,109.141,109.144,1121999993.0
2005-09-05 20:14:00,109.14,109.168,109.14,109.157,1358600010.0
2005-09-05 20:15:00,109.145,109.169,109.135,109.14,1564000012.0
2005-09-05 20:16:00,109.132,109.168,109.127,109.155,1199100002.0
2005-09-05 20:17:00,109.147,109.167,109.142,109.145,991999996.0
2005-09-05 20:18:00,109.137,109.171,109.137,109.16,172799999.0
2005-09-05 20:19:00,109.155,109.178,109.147,109.173,1103899999.0
2005-09-05 20:20:00,109.171,109.179,109.139,109.164,987999992.0
2005-09-05 20:21:00,109.163,109.176,109.133,109.16,1280500010.0
2005-09-05 20:22:00,109.157,109.169,109.139,109.141,1364700002.0
2005-09-05 20:23:00,109.13,109.153,109.112,109.151,797200006.0
2005-09-05 20:24:00,109.152,109.158,109.099,109.101,697900005.0
2005-09-05 20:25:00,109.131,109.136,109.092,109.102,1205299993.0
2005-09-05 20:26:00,109.127,109.146,109.115,109.127,1058599995.0
2005-09-05 20:27:00,109.127,109.157,109.122,109.143,1327800005.0
2005-09-05 20:28:00,109.136,109.163,109.108,109.14,2094000015.0
2005-09-05 20:29:00,109.15,109.15,109.15,109.15,2097700000.0
2005-09-05 20:30:00,109.16,109.16,109.16,109.16,2097700000.0
2005-09-05 20:31:00,109.125,109.155,109.094,109.123,2097700000.0
2005-09-05 20:32:00,109.17,109.17,109.17,109.17,674699999.0
2005-09-05 20:33:00,109.157,109.169,109.142,109.142,674699999.0
2005-09-05 20:34:00,109.134,109.165,109.125,109.153,273200004.0
2005-09-05 20:35:00,109.146,109.169,109.141,109.147,751100002.0
2005-09-05 20:36:00,109.148,109.167,109.143,109.147,468799996.0
2005-09-05 20:37:00,109.155,109.17,109.149,109.149,406199991.0
2005-09-05 20:38:00,109.172,109.175,109.141,109.157,971899998.0
2005-09-05 20:39:00,109.157,109.18,109.147,109.167,730799994.0
2005-09-05 20:41:00,109.147,109.176,109.136,109.163,1323700006.0
2005-09-05 20:42:00,109.158,109.181,109.107,109.107,1155200010.0
2005-09-05 20:43:00,109.094,109.15,109.094,109.14,1473400003.0
2005-09-05 20:44:00,109.135,109.157,109.093,109.133,1472299996.0
2005-09-05 20:45:00,109.134,109.164,109.115,109.115,1391500006.0
2005-09-05 20:46:00,109.163,109.183,109.131,109.172,1536200000.0
2005-09-05 20:47:00,109.166,109.191,109.161,109.161,1676300001.0
2005-09-05 20:48:00,109.178,109.217,109.158,109.195,1140999993.0
2005-09-05 20:49:00,109.193,109.195,109.153,109.169,1063099994.0
2005-09-05 20:50:00,109.17,109.19,109.16,109.178,1460499993.0
2005-09-05 20:51:00,109.178,109.189,109.161,109.181,626099995.0
2005-09-05 20:52:00,109.175,109.191,109.162,109.168,217400000.0
2005-09-05 20:53:00,109.167,109.196,109.145,109.173,1342600014.0
2005-09-05 20:54:00,109.18,109.18,109.14,109.157,493100001.0
2005-09-05 20:55:00,109.16,109.177,109.152,109.16,1727599986.0
2005-09-05 20:56:00,109.163,109.17,109.146,109.164,736699999.0
2005-09-05 20:57:00,109.164,109.173,109.15,109.157,1278100000.0
2005-09-05 20:59:00,109.157,109.175,109.144,109.161,2104800009.0
2005-09-05 21:00:00,109.166,109.179,109.155,109.155,2037899999.0
2005-09-05 21:01:00,109.157,109.187,109.147,109.178,1245800002.0
2005-09-05 21:02:00,109.162,109.181,109.145,109.166,923300007.0
2005-09-05 21:03:00,109.17,109.179,109.159,109.168,1314299991.0
2005-09-05 21:04:00,109.173,109.189,109.17,109.185,486099994.0
2005-09-05 21:05:00,109.177,109.191,109.159,109.167,884400004.0
2005-09-05 21:06:00,109.163,109.176,109.156,109.175,955200007.0
2005-09-05 21:07:00,109.183,109.183,109.164,109.167,1467899996.0
2005-09-05 21:08:00,109.165,109.184,109.15,109.15,803700004.0
2005-09-05 21:09:00,109.143,109.18,109.143,109.175,327099999.0
2005-09-05 21:10:00,109.175,109.183,109.158,109.17,408199998.0
2005-09-05 21:11:00,109.16,109.201,109.157,109.201,203200003.0
2005-09-05 21:12:00,109.186,109.2,109.177,109.188,385199999.0
2005-09-05 21:13:00,109.185,109.199,109.163,109.17,729699998.0
2005-09-05 21:14:00,109.182,109.218,109.182,109.2,1436399997.0
2005-09-05 21:15:00,109.192,109.206,109.184,109.184,1349399999.0
2005-09-05 21:16:00,109.18,109.229,109.18,109.21,960600006.0
2005-09-05 21:17:00,109.201,109.22,109.194,109.208,1477000023.0
2005-09-05 21:18:00,109.213,109.23,109.207,109.218,1319299997.0
2005-09-05 21:19:00,109.22,109.25,109.202,109.233,1540399991.0
2005-09-05 21:20:00,109.233,109.244,109.182,109.19,1802799999.0
2005-09-05 21:21:00,109.189,109.234,109.179,109.184,1082000006.0
2005-09-05 21:22:00,109.18,109.229,109.18,109.193,2077100014.0
2005-09-05 21:23:00,109.195,109.217,109.186,109.213,815400001.0
2005-09-05 21:24:00,109.186,109.206,109.161,109.165,1585499993.0
2005-09-05 21:25:00,109.168,109.189,109.167,109.179,1273199995.0
2005-09-05 21:26:00,109.188,109.191,109.175,109.175,906599997.0
2005-09-05 21:27:00,109.17,109.172,109.156,109.168,948400006.0
2005-09-05 21:28:00,109.163,109.172,109.134,109.147,365799998.0
2005-09-05 21:29:00,109.143,109.154,109.119,109.144,966099993.0
2005-09-05 21:30:00,109.147,109.163,109.118,109.122,896499997.0
2005-09-05 21:31:00,109.1,109.138,109.095,109.107,316699996.0
2005-09-05 21:32:00,109.099,109.157,109.092,109.143,1297799998.0
2005-09-05 21:33:00,109.125,109.145,109.105,109.125,421100005.0
2005-09-05 21:34:00,109.121,109.151,109.093,109.126,404600008.0
2005-09-05 21:35:00,109.145,109.157,109.136,109.157,294799998.0
2005-09-05 21:36:00,109.14,109.153,109.133,109.141,590499994.0
2005-09-05 21:37:00,109.128,109.158,109.108,109.157,485899992.0
2005-09-05 21:38:00,109.155,109.161,109.127,109.136,200300001.0
2005-09-05 21:39:00,109.134,109.168,109.134,109.157,660699996.0
2005-09-05 21:40:00,109.157,109.174,109.143,109.152,682000000.0
2005-09-05 21:41:00,109.142,109.168,109.127,109.127,723199995.0
2005-09-05 21:42:00,109.126,109.179,109.126,109.155,951299997.0
2005-09-05 21:43:00,109.165,109.173,109.15,109.161,435600005.0
2005-09-05 21:44:00,109.177,109.179,109.151,109.164,1283100012.0
2005-09-05 21:45:00,109.162,109.167,109.144,109.155,690799999.0
2005-09-05 21:46:00,109.15,109.169,109.144,109.155,760699997.0
2005-09-05 21:47:00,109.15,109.162,109.136,109.141,650100001.0
2005-09-05 21:48:00,109.124,109.159,109.124,109.134,966799999.0
2005-09-05 21:49:00,109.141,109.16,109.131,109.159,470799997.0
2005-09-05 21:50:00,109.168,109.169,109.145,109.16,345900002.0
2005-09-05 21:51:00,109.158,109.167,109.133,109.161,548200005.0
2005-09-05 21:52:00,109.158,109.159,109.128,109.131,110700002.0
2005-09-05 21:53:00,109.145,109.147,109.104,109.105,404099994.0
2005-09-05 21:54:00,109.148,109.148,109.095,109.1,555499998.0
2005-09-05 21:55:00,109.108,109.118,109.101,109.113,263799997.0
2005-09-05 21:56:00,109.119,109.146,109.108,109.116,409700001.0
2005-09-05 21:57:00,109.14,109.141,109.119,109.126,231100001.0
2005-09-05 21:58:00,109.113,109.144,109.113,109.126,147800000.0
2005-09-05 21:59:00,109.127,109.145,109.123,109.13,636299997.0
2005-09-05 22:00:00,109.123,109.149,109.123,109.133,878499994.0
2005-09-05 22:01:00,109.131,109.154,109.115,109.148,1265299996.0
2005-09-05 22:02:00,109.137,109.147,109.106,109.129,940900010.0
2005-09-05 22:03:00,109.124,109.148,109.124,109.13,242000005.0
2005-09-05 22:04:00,109.132,109.153,109.117,109.153,896999994.0
2005-09-05 22:05:00,109.151,109.151,109.121,109.133,254799997.0
2005-09-05 22:06:00,109.136,109.139,109.111,109.116,235899996.0
2005-09-05 22:07:00,109.138,109.155,109.121,109.133,334500001.0
2005-09-05 22:08:00,109.134,109.161,109.111,109.111,220300000.0
2005-09-05 22:09:00,109.13,109.153,109.13,109.137,214800003.0
2005-09-05 22:10:00,109.135,109.167,109.135,109.166,216800001.0
2005-09-05 22:11:00,109.152,109.17,109.132,109.145,582999994.0
2005-09-05 22:12:00,109.157,109.157,109.13,109.137,221499998.0
2005-09-05 22:13:00,109.137,109.158,109.116,109.116,386599994.0
2005-09-05 22:14:00,109.124,109.13,109.114,109.123,275700003.0
2005-09-05 22:15:00,109.126,109.14,109.119,109.137,253500004.0
2005-09-05 22:16:00,109.135,109.16,109.12,109.134,768400006.0
2005-09-05 22:17:00,109.137,109.139,109.125,109.125,362899998.0
2005-09-05 22:18:00,109.124,109.144,109.121,109.13,493000003.0
2005-09-05 22:19:00,109.13,109.152,109.128,109.152,185700000.0
2005-09-05 22:20:00,109.144,109.147,109.132,109.132,185000004.0
2005-09-05 22:21:00,109.12,109.137,109.112,109.121,201599999.0
2005-09-05 22:22:00,109.115,109.153,109.115,109.138,179099999.0
2005-09-05 22:23:00,109.149,109.169,109.149,109.15,242999997.0
2005-09-05 22:24:00,109.157,109.17,109.147,109.166,234500000.0
2005-09-05 22:25:00,109.168,109.183,109.154,109.176,244099999.0
2005-09-05 22:26:00,109.172,109.178,109.151,109.167,329499996.0
2005-09-05 22:27:00,109.182,109.182,109.139,109.164,754000002.0
2005-09-05 22:28:00,109.158,109.168,109.123,109.15,198700002.0
2005-09-05 22:29:00,109.174,109.179,109.152,109.152,138500001.0
2005-09-05 22:30:00,109.167,109.177,109.162,109.174,413999992.0
2005-09-05 22:31:00,109.175,109.183,109.164,109.183,149399998.0
2005-09-05 22:32:00,109.179,109.185,109.162,109.185,314100000.0
2005-09-05 22:33:00,109.19,109.19,109.164,109.171,621299997.0
2005-09-05 22:34:00,109.165,109.183,109.158,109.164,1026500004.0
2005-09-05 22:35:00,109.165,109.199,109.165,109.182,158300000.0
2005-09-05 22:36:00,109.152,109.173,109.147,109.153,726100001.0
2005-09-05 22:37:00,109.147,109.162,109.146,109.154,383799995.0
2005-09-05 22:38:00,109.161,109.183,109.154,109.183,304899995.0
2005-09-05 22:39:00,109.143,109.161,109.143,109.16,209399999.0
2005-09-05 22:40:00,109.174,109.185,109.16,109.178,611899997.0
2005-09-05 22:41:00,109.147,109.184,109.146,109.182,320499996.0
2005-09-05 22:42:00,109.177,109.185,109.158,109.159,169799999.0
2005-09-05 22:43:00,109.175,109.187,109.149,109.149,332499996.0
2005-09-05 22:44:00,109.156,109.179,109.15,109.164,194800005.0
2005-09-05 22:45:00,109.161,109.181,109.161,109.174,492799998.0
2005-09-05 22:46:00,109.176,109.191,109.16,109.167,381999996.0
2005-09-05 22:47:00,109.163,109.185,109.151,109.16,314500003.0
2005-09-05 22:48:00,109.163,109.18,109.16,109.16,332799994.0
2005-09-05 22:49:00,109.18,109.191,109.156,109.175,277000002.0
2005-09-05 22:50:00,109.162,109.178,109.144,109.144,354700005.0
2005-09-05 22:51:00,109.133,109.161,109.12,109.12,240599998.0
2005-09-05 22:52:00,109.111,109.14,109.108,109.132,287099993.0
2005-09-05 22:53:00,109.117,109.149,109.103,109.125,378999995.0
2005-09-05 22:54:00,109.132,109.143,109.113,109.121,302300004.0
2005-09-05 22:55:00,109.14,109.16,109.121,109.13,295700005.0
2005-09-05 22:56:00,109.143,109.178,109.135,109.156,306600005.0
2005-09-05 22:57:00,109.162,109.187,109.133,109.17,410499998.0
2005-09-05 22:58:00,109.18,109.194,109.119,109.133,300700002.0
2005-09-05 22:59:00,109.126,109.147,109.107,109.114,243300001.0
2005-09-05 23:00:00,109.107,109.141,109.1,109.108,440800004.0
2005-09-05 23:01:00,109.133,109.164,109.133,109.163,146500003.0
2005-09-05 23:02:00,109.179,109.194,109.168,109.174,204099997.0
2005-09-05 23:03:00,109.19,109.205,109.154,109.154,261299993.0
2005-09-05 23:04:00,109.165,109.186,109.165,109.169,226200001.0
2005-09-05 23:05:00,109.157,109.169,109.149,109.154,244000001.0
2005-09-05 23:06:00,109.166,109.172,109.158,109.164,339999999.0
2005-09-05 23:07:00,109.168,109.176,109.126,109.126,338099995.0
2005-09-05 23:08:00,109.118,109.16,109.118,109.121,328200003.0
2005-09-05 23:09:00,109.111,109.155,109.109,109.14,352000006.0
2005-09-05 23:10:00,109.15,109.16,109.144,109.159,317199996.0
2005-09-05 23:11:00,109.16,109.168,109.152,109.162,323899992.0
2005-09-05 23:12:00,109.161,109.161,109.128,109.145,216000001.0
2005-09-05 23:13:00,109.157,109.171,109.13,109.147,343399999.0
2005-09-05 23:14:00,109.128,109.147,109.124,109.13,374699997.0
2005-09-05 23:15:00,109.135,109.145,109.13,109.141,217500000.0
2005-09-05 23:16:00,109.133,109.156,109.132,109.149,157399996.0
2005-09-05 23:17:00,109.145,109.154,109.132,109.132,115800000.0
2005-09-05 23:18:00,109.135,109.16,109.134,109.145,198299999.0
2005-09-05 23:19:00,109.137,109.156,109.129,109.134,154200000.0
2005-09-05 23:20:00,109.136,109.167,109.131,109.166,256100001.0
2005-09-05 23:21:00,109.156,109.175,109.146,109.171,294199999.0
2005-09-05 23:22:00,109.162,109.162,109.13,109.137,319400006.0
2005-09-05 23:23:00,109.152,109.162,109.131,109.146,126600001.0
2005-09-05 23:24:00,109.162,109.164,109.135,109.158,190700003.0
2005-09-05 23:25:00,109.16,109.179,109.154,109.169,179600002.0
2005-09-05 23:26:00,109.143,109.179,109.132,109.16,261099995.0
2005-09-05 23:27:00,109.155,109.159,109.112,109.131,197400004.0
2005-09-05 23:28:00,109.135,109.136,109.112,109.125,185199997.0
2005-09-05 23:29:00,109.097,109.14,109.097,109.123,277299999.0
2005-09-05 23:30:00,109.111,109.141,109.109,109.13,152300001.0
2005-09-05 23:31:00,109.125,109.138,109.111,109.138,243299997.0
2005-09-05 23:32:00,109.128,109.144,109.123,109.138,364600008.0
2005-09-05 23:33:00,109.14,109.14,109.108,109.108,145999999.0
2005-09-05 23:34:00,109.111,109.127,109.111,109.127,112900002.0
2005-09-05 23:35:00,109.12,109.143,109.118,109.13,215200003.0
2005-09-05 23:36:00,109.128,109.15,109.122,109.15,164199999.0
2005-09-05 23:37:00,109.142,109.143,109.11,109.127,266000005.0
2005-09-05 23:38:00,109.127,109.136,109.111,109.135,302699993.0
2005-09-05 23:39:00,109.127,109.15,109.122,109.146,182899996.0
2005-09-05 23:40:00,109.14,109.145,109.135,109.138,227600001.0
2005-09-05 23:41:00,109.138,109.138,109.13,109.133,148199996.0
2005-09-05 23:42:00,109.143,109.151,109.133,109.151,238999997.0
2005-09-05 23:43:00,109.142,109.166,109.142,109.166,244799999.0
2005-09-05 23:44:00,109.162,109.167,109.124,109.127,155400003.0
2005-09-05 23:45:00,109.148,109.149,109.116,109.116,115800000.0
2005-09-05 23:46:00,109.135,109.144,109.13,109.144,225800002.0
2005-09-05 23:47:00,109.14,109.142,109.14,109.142,15100000.0
2005-09-05 23:48:00,109.13,109.159,109.12,109.132,252199999.0
2005-09-05 23:49:00,109.135,109.142,109.123,109.137,295299998.0
2005-09-05 23:50:00,109.135,109.158,109.133,109.155,444699996.0
2005-09-05 23:51:00,109.143,109.153,109.135,109.139,288300000.0
2005-09-05 23:52:00,109.149,109.156,109.125,109.125,140900000.0
2005-09-05 23:53:00,109.129,109.15,109.116,109.116,406800003.0
2005-09-05 23:54:00,109.09,109.091,109.081,109.084,244600002.0
2005-09-05 23:55:00,109.143,109.143,109.109,109.109,250900001.0
2005-09-05 23:56:00,109.155,109.159,109.129,109.13,410299998.0
2005-09-05 23:57:00,109.128,109.146,109.114,109.136,226699998.0
2005-09-05 23:58:00,109.145,109.163,109.145,109.151,171300000.0
2005-09-05 23:59:00,109.158,109.159,109.128,109.13,196699998.0
2005-09-06 00:00:00,109.145,109.149,109.134,109.145,305700002.0
2005-09-06 00:01:00,109.148,109.154,109.139,109.149,106100001.0
2005-09-06 00:02:00,109.145,109.155,109.143,109.15,254300004.0
2005-09-06 00:03:00,109.152,109.161,109.137,109.156,301700002.0
2005-09-06 00:04:00,109.157,109.18,109.155,109.165,176599998.0
2005-09-06 00:05:00,109.177,109.177,109.145,109.162,197900001.0
2005-09-06 00:06:00,109.165,109.169,109.133,109.138,229299998.0
2005-09-06 00:07:00,109.145,109.161,109.145,109.159,163399997.0
2005-09-06 00:08:00,109.142,109.165,109.135,109.147,410399998.0
2005-09-06 00:09:00,109.145,109.198,109.134,109.198,317699998.0
2005-09-06 00:10:00,109.207,109.207,109.168,109.182,207100002.0
2005-09-06 00:11:00,109.178,109.193,109.17,109.19,345500010.0
2005-09-06 00:12:00,109.181,109.206,109.175,109.182,310500001.0
2005-09-06 00:13:00,109.185,109.209,109.185,109.205,144699997.0
2005-09-06 00:14:00,109.188,109.21,109.176,109.21,191800000.0
2005-09-06 00:15:00,109.197,109.213,109.188,109.212,178299999.0
2005-09-06 00:16:00,109.217,109.226,109.21,109.213,424999996.0
2005-09-06 00:17:00,109.195,109.226,109.195,109.218,298299998.0
2005-09-06 00:18:00,109.226,109.24,109.224,109.24,185600000.0
2005-09-06 00:19:00,109.233,109.254,109.208,109.249,268000003.0
2005-09-06 00:20:00,109.25,109.259,109.232,109.249,332300004.0
2005-09-06 00:21:00,109.245,109.268,109.229,109.268,331799997.0
2005-09-06 00:22:00,109.271,109.304,109.271,109.295,279199997.0
2005-09-06 00:23:00,109.289,109.289,109.268,109.277,324100004.0
2005-09-06 00:24:00,109.27,109.288,109.259,109.281,271499998.0
2005-09-06 00:25:00,109.27,109.285,109.26,109.282,464999995.0
2005-09-06 00:26:00,109.28,109.286,109.263,109.28,270900002.0
2005-09-06 00:27:00,109.283,109.293,109.277,109.289,275600001.0
2005-09-06 00:28:00,109.303,109.325,109.303,109.325,51100000.0
2005-09-06 00:29:00,109.323,109.332,109.313,109.329,308500005.0
2005-09-06 00:30:00,109.315,109.339,109.3,109.338,215000001.0
2005-09-06 00:31:00,109.322,109.343,109.316,109.328,371799994.0
2005-09-06 00:32:00,109.352,109.365,109.346,109.346,114499999.0
2005-09-06 00:33:00,109.342,109.346,109.33,109.342,163800001.0
2005-09-06 00:34:00,109.338,109.344,109.323,109.326,335099995.0
2005-09-06 00:35:00,109.322,109.347,109.321,109.329,276600005.0
2005-09-06 00:36:00,109.33,109.335,109.315,109.316,221400003.0
2005-09-06 00:37:00,109.323,109.333,109.32,109.329,245900002.0
2005-09-06 00:38:00,109.33,109.352,109.325,109.344,143999999.0
2005-09-06 00:39:00,109.338,109.339,109.312,109.33,124500000.0
2005-09-06 00:40:00,109.335,109.349,109.33,109.335,336799996.0
2005-09-06 00:41:00,109.338,109.343,109.319,109.319,236500002.0
2005-09-06 00:42:00,109.327,109.327,109.303,109.307,323000003.0
2005-09-06 00:43:00,109.319,109.336,109.319,109.336,304900006.0
2005-09-06 00:44:00,109.333,109.349,109.325,109.333,355799999.0
2005-09-06 00:45:00,109.335,109.345,109.309,109.309,214499998.0
2005-09-06 00:46:00,109.308,109.308,109.293,109.306,145999997.0
2005-09-06 00:47:00,109.315,109.325,109.306,109.322,211000002.0
2005-09-06 00:48:00,109.318,109.318,109.286,109.286,90100000.0
2005-09-06 00:49:00,109.302,109.314,109.294,109.301,315799992.0
2005-09-06 00:50:00,109.291,109.306,109.287,109.296,415900002.0
2005-09-06 00:51:00,109.288,109.299,109.273,109.277,311700003.0
2005-09-06 00:52:00,109.289,109.301,109.261,109.261,350800002.0
2005-09-06 00:53:00,109.287,109.299,109.28,109.299,255399997.0
2005-09-06 00:54:00,109.283,109.292,109.264,109.277,314400002.0
2005-09-06 00:55:00,109.292,109.3,109.28,109.28,213500001.0
2005-09-06 00:56:00,109.293,109.3,109.269,109.275,227799998.0
2005-09-06 00:57:00,109.282,109.298,109.274,109.285,283600002.0
2005-09-06 00:58:00,109.299,109.299,109.287,109.289,338900000.0
2005-09-06 00:59:00,109.282,109.298,109.282,109.295,230399999.0
2005-09-06 01:00:00,109.3,109.326,109.3,109.323,127900000.0
2005-09-06 01:01:00,109.312,109.329,109.305,109.316,363600012.0
2005-09-06 01:02:00,109.309,109.323,109.298,109.323,86599998.0
2005-09-06 01:03:00,109.323,109.348,109.31,109.346,282200003.0
2005-09-06 01:04:00,109.354,109.386,109.336,109.386,135200001.0
2005-09-06 01:05:00,109.384,109.417,109.384,109.399,323400001.0
2005-09-06 01:06:00,109.39,109.398,109.383,109.396,146000000.0
2005-09-06 01:07:00,109.383,109.427,109.383,109.427,234100004.0
2005-09-06 01:08:00,109.432,109.44,109.424,109.424,180400001.0
2005-09-06 01:09:00,109.398,109.422,109.39,109.4,255600005.0
2005-09-06 01:10:00,109.393,109.393,109.363,109.363,361299998.0
2005-09-06 01:11:00,109.365,109.375,109.36,109.363,276500000.0
2005-09-06 01:12:00,109.355,109.381,109.353,109.37,297100008.0
2005-09-06 01:13:00,109.38,109.385,109.367,109.375,286999999.0
2005-09-06 01:14:00,109.378,109.397,109.376,109.391,268800002.0
2005-09-06 01:15:00,109.38,109.402,109.375,109.401,503899995.0
2005-09-06 01:16:00,109.385,109.385,109.363,109.375,173600002.0
2005-09-06 01:17:00,109.367,109.374,109.363,109.374,269699998.0
2005-09-06 01:18:00,109.36,109.376,109.355,109.376,298999998.0
2005-09-06 01:19:00,109.362,109.367,109.352,109.365,244599995.0
2005-09-06 01:20:00,109.358,109.372,109.347,109.36,317399999.0
2005-09-06 01:21:00,109.354,109.354,109.339,109.339,85500000.0
2005-09-06 01:22:00,109.331,109.344,109.315,109.315,289300003.0
2005-09-06 01:23:00,109.319,109.325,109.306,109.313,216299998.0
2005-09-06 01:24:00,109.306,109.327,109.299,109.321,333700009.0
2005-09-06 01:25:00,109.321,109.332,109.32,109.332,168899998.0
2005-09-06 01:26:00,109.32,109.332,109.311,109.312,196099999.0
2005-09-06 01:27:00,109.3,109.315,109.29,109.315,141699999.0
2005-09-06 01:28:00,109.332,109.332,109.309,109.328,376599994.0
2005-09-06 01:29:00,109.318,109.337,109.318,109.337,169999999.0
2005-09-06 01:30:00,109.314,109.325,109.303,109.309,246800001.0
2005-09-06 01:31:00,109.308,109.317,109.308,109.317,151600003.0
2005-09-06 01:32:00,109.305,109.326,109.302,109.319,465400003.0
2005-09-06 01:33:00,109.307,109.323,109.307,109.309,206100002.0
2005-09-06 01:34:00,109.295,109.313,109.288,109.308,259599997.0
2005-09-06 01:35:00,109.308,109.321,109.298,109.302,237199998.0
2005-09-06 01:36:00,109.317,109.329,109.317,109.321,191100003.0
2005-09-06 01:37:00,109.317,109.317,109.3,109.306,292299994.0
2005-09-06 01:38:00,109.31,109.312,109.294,109.308,184300001.0
2005-09-06 01:39:00,109.295,109.31,109.289,109.302,126700001.0
2005-09-06 01:40:00,109.306,109.314,109.292,109.299,255399997.0
2005-09-06 01:41:00,109.312,109.318,109.29,109.296,336900001.0
2005-09-06 01:42:00,109.323,109.343,109.323,109.338,277800004.0
2005-09-06 01:43:00,109.326,109.345,109.32,109.336,89300002.0
2005-09-06 01:44:00,109.335,109.346,109.327,109.34,171300002.0
2005-09-06 01:45:00,109.36,109.365,109.341,109.354,330300004.0
2005-09-06 01:46:00,109.358,109.368,109.342,109.366,292199996.0
2005-09-06 01:47:00,109.368,109.439,109.368,109.429,123900002.0
2005-09-06 01:48:00,109.413,109.443,109.396,109.443,195700003.0
2005-09-06 01:49:00,109.433,109.433,109.401,109.412,95600000.0
2005-09-06 01:50:00,109.412,109.413,109.37,109.37,294499997.0
2005-09-06 01:51:00,109.398,109.405,109.384,109.405,197399995.0
2005-09-06 01:52:00,109.38,109.397,109.374,109.394,290300005.0
2005-09-06 01:53:00,109.407,109.408,109.368,109.408,327700001.0
2005-09-06 01:54:00,109.388,109.4,109.372,109.374,317100004.0
2005-09-06 01:55:00,109.408,109.416,109.384,109.384,341800002.0
2005-09-06 01:56:00,109.417,109.436,109.417,109.43,154400001.0
2005-09-06 01:57:00,109.43,109.446,109.423,109.43,226399997.0
2005-09-06 01:58:00,109.428,109.429,109.391,109.404,91300003.0
2005-09-06 01:59:00,109.374,109.412,109.364,109.412,303300001.0
2005-09-06 02:00:00,109.385,109.427,109.379,109.419,257600005.0
2005-09-06 02:01:00,109.436,109.436,109.419,109.433,313800004.0
2005-09-06 02:02:00,109.403,109.441,109.4,109.441,412200003.0
2005-09-06 02:03:00,109.416,109.435,109.408,109.43,250800003.0
2005-09-06 02:04:00,109.41,109.41,109.387,109.391,185200004.0
2005-09-06 02:05:00,109.368,109.399,109.368,109.392,278800001.0
2005-09-06 02:06:00,109.388,109.403,109.379,109.393,236899999.0
2005-09-06 02:07:00,109.391,109.418,109.391,109.416,417899996.0
2005-09-06 02:08:00,109.372,109.411,109.371,109.403,132400003.0
2005-09-06 02:09:00,109.405,109.41,109.393,109.408,281100003.0
2005-09-06 02:10:00,109.416,109.512,109.416,109.512,424600003.0
2005-09-06 02:11:00,109.518,109.52,109.46,109.46,192000002.0
2005-09-06 02:12:00,109.448,109.448,109.415,109.423,369799999.0
2005-09-06 02:13:00,109.395,109.422,109.394,109.422,346999997.0
2005-09-06 02:14:00,109.437,109.45,109.437,109.44,110399999.0
2005-09-06 02:15:00,109.435,109.435,109.425,109.43,169400001.0
2005-09-06 02:16:00,109.437,109.457,109.437,109.457,275200001.0
2005-09-06 02:17:00,109.458,109.458,109.45,109.45,112299999.0
2005-09-06 02:18:00,109.44,109.452,109.43,109.449,294300001.0
2005-09-06 02:19:00,109.435,109.454,109.435,109.444,211900000.0
2005-09-06 02:20:00,109.445,109.467,109.445,109.454,238499996.0
2005-09-06 02:21:00,109.445,109.486,109.445,109.486,272599999.0
2005-09-06 02:22:00,109.465,109.465,109.423,109.427,227700002.0
2005-09-06 02:23:00,109.417,109.418,109.404,109.408,208100001.0
2005-09-06 02:24:00,109.42,109.423,109.409,109.41,91099998.0
2005-09-06 02:25:00,109.408,109.408,109.384,109.384,110400003.0
2005-09-06 02:26:00,109.373,109.373,109.359,109.372,309999994.0
2005-09-06 02:27:00,109.358,109.374,109.351,109.368,168599999.0
2005-09-06 02:28:00,109.346,109.346,109.314,109.314,108399997.0
2005-09-06 02:29:00,109.322,109.322,109.313,109.313,155400001.0
2005-09-06 02:30:00,109.308,109.314,109.279,109.302,281600004.0
2005-09-06 02:31:00,109.3,109.3,109.266,109.274,274600001.0
2005-09-06 02:32:00,109.28,109.284,109.24,109.252,268900000.0
2005-09-06 02:33:00,109.248,109.248,109.232,109.237,277900003.0
2005-09-06 02:34:00,109.234,109.251,109.227,109.251,370299999.0
2005-09-06 02:35:00,109.252,109.275,109.232,109.266,328700009.0
2005-09-06 02:36:00,109.268,109.268,109.217,109.234,200800002.0
2005-09-06 02:37:00,109.252,109.258,109.252,109.258,165399999.0
2005-09-06 02:38:00,109.255,109.267,109.245,109.258,168899999.0
2005-09-06 02:39:00,109.249,109.262,109.247,109.26,361499999.0
2005-09-06 02:40:00,109.272,109.28,109.249,109.25,358199998.0
2005-09-06 02:41:00,109.249,109.25,109.221,109.232,141400005.0
2005-09-06 02:42:00,109.233,109.233,109.184,109.208,223800004.0
2005-09-06 02:43:00,109.22,109.224,109.21,109.21,209000001.0
2005-09-06 02:44:00,109.218,109.218,109.198,109.213,496600009.0
2005-09-06 02:45:00,109.206,109.206,109.18,109.187,217299999.0
2005-09-06 02:46:00,109.168,109.171,109.146,109.15,204000004.0
2005-09-06 02:47:00,109.135,109.152,109.124,109.146,307800001.0
2005-09-06 02:48:00,109.138,109.147,109.127,109.145,353599997.0
2005-09-06 02:49:00,109.158,109.158,109.136,109.146,147499999.0
2005-09-06 02:50:00,109.15,109.155,109.146,109.155,136799999.0
2005-09-06 02:51:00,109.167,109.181,109.145,109.146,119300002.0
2005-09-06 02:52:00,109.158,109.177,109.156,109.168,226900000.0
2005-09-06 02:53:00,109.177,109.201,109.177,109.197,286000001.0
2005-09-06 02:54:00,109.184,109.229,109.184,109.229,122899998.0
2005-09-06 02:55:00,109.238,109.238,109.192,109.216,114200000.0
2005-09-06 02:56:00,109.215,109.249,109.191,109.249,111200001.0
2005-09-06 02:57:00,109.247,109.269,109.226,109.257,170099996.0
2005-09-06 02:58:00,109.257,109.257,109.234,109.239,415500007.0
2005-09-06 02:59:00,109.238,109.263,109.236,109.251,88700001.0
2005-09-06 03:00:00,109.253,109.26,109.243,109.254,182000001.0
2005-09-06 03:01:00,109.247,109.247,109.215,109.233,353100001.0
2005-09-06 03:02:00,109.244,109.244,109.221,109.234,183400001.0
2005-09-06 03:03:00,109.239,109.243,109.223,109.225,174699998.0
2005-09-06 03:04:00,109.21,109.213,109.196,109.213,368800004.0
2005-09-06 03:05:00,109.208,109.223,109.207,109.213,221299999.0
2005-09-06 03:06:00,109.23,109.233,109.198,109.215,193599997.0
2005-09-06 03:07:00,109.233,109.244,109.232,109.237,258100001.0
2005-09-06 03:08:00,109.226,109.24,109.216,109.219,217299999.0
2005-09-06 03:09:00,109.227,109.234,109.223,109.234,177499999.0
2005-09-06 03:10:00,109.238,109.24,109.228,109.232,136099997.0
2005-09-06 03:11:00,109.228,109.238,109.228,109.228,227799996.0
2005-09-06 03:12:00,109.213,109.234,109.206,109.23,150999999.0
2005-09-06 03:13:00,109.223,109.238,109.22,109.234,329299998.0
2005-09-06 03:14:00,109.23,109.251,109.219,109.236,246000002.0
2005-09-06 03:15:00,109.24,109.25,109.222,109.222,264699998.0
2005-09-06 03:16:00,109.199,109.211,109.199,109.208,158299998.0
2005-09-06 03:17:00,109.197,109.227,109.197,109.208,318800001.0
2005-09-06 03:18:00,109.198,109.233,109.188,109.222,192599998.0
2005-09-06 03:19:00,109.234,109.241,109.229,109.229,100399999.0
2005-09-06 03:20:00,109.224,109.248,109.224,109.241,290899999.0
2005-09-06 03:21:00,109.24,109.242,109.225,109.232,221800004.0
2005-09-06 03:22:00,109.228,109.234,109.214,109.22,143200003.0
2005-09-06 03:23:00,109.21,109.215,109.207,109.21,200499999.0
2005-09-06 03:24:00,109.215,109.229,109.201,109.214,315999999.0
2005-09-06 03:25:00,109.225,109.244,109.222,109.222,190500003.0
2005-09-06 03:26:00,109.218,109.236,109.21,109.225,326500001.0
2005-09-06 03:27:00,109.24,109.245,109.227,109.233,108599999.0
2005-09-06 03:28:00,109.242,109.25,109.204,109.221,227999995.0
2005-09-06 03:29:00,109.242,109.249,109.227,109.227,243199997.0
2005-09-06 03:30:00,109.218,109.236,109.218,109.229,291699998.0
2005-09-06 03:31:00,109.228,109.232,109.214,109.224,187699998.0
2005-09-06 03:32:00,109.207,109.235,109.207,109.227,187500002.0
2005-09-06 03:33:00,109.208,109.221,109.196,109.197,296899999.0
2005-09-06 03:34:00,109.203,109.203,109.173,109.173,164500005.0
2005-09-06 03:35:00,109.16,109.163,109.156,109.163,72300000.0
2005-09-06 03:36:00,109.145,109.158,109.141,109.154,264900002.0
2005-09-06 03:37:00,109.157,109.166,109.143,109.155,396200006.0
2005-09-06 03:38:00,109.165,109.189,109.165,109.18,216999997.0
2005-09-06 03:39:00,109.164,109.193,109.164,109.186,223999993.0
2005-09-06 03:40:00,109.192,109.218,109.192,109.198,359700000.0
2005-09-06 03:41:00,109.212,109.221,109.179,109.19,246600001.0
2005-09-06 03:42:00,109.215,109.215,109.187,109.197,115299998.0
2005-09-06 03:43:00,109.204,109.224,109.204,109.218,178499999.0
2005-09-06 03:44:00,109.223,109.235,109.218,109.234,257500000.0
2005-09-06 03:45:00,109.223,109.252,109.211,109.243,283800004.0
2005-09-06 03:46:00,109.235,109.24,109.218,109.22,293800003.0
2005-09-06 03:47:00,109.232,109.242,109.203,109.203,148700003.0
2005-09-06 03:48:00,109.212,109.24,109.212,109.229,152900000.0
2005-09-06 03:49:00,109.22,109.221,109.192,109.195,250199999.0
2005-09-06 03:50:00,109.208,109.235,109.198,109.212,374899999.0
2005-09-06 03:51:00,109.207,109.241,109.207,109.228,328800005.0
2005-09-06 03:52:00,109.232,109.238,109.219,109.225,237800005.0
2005-09-06 03:53:00,109.227,109.239,109.213,109.214,212199996.0
2005-09-06 03:54:00,109.217,109.244,109.217,109.224,202800002.0
2005-09-06 03:55:00,109.233,109.239,109.221,109.224,218999999.0
2005-09-06 03:56:00,109.216,109.223,109.212,109.223,167700002.0
2005-09-06 03:57:00,109.207,109.231,109.206,109.223,245500001.0
2005-09-06 03:58:00,109.207,109.212,109.198,109.205,265300001.0
2005-09-06 03:59:00,109.21,109.233,109.2,109.2,329199997.0
2005-09-06 04:00:00,109.212,109.245,109.212,109.245,236300000.0
2005-09-06 04:01:00,109.217,109.23,109.187,109.193,208700002.0
2005-09-06 04:02:00,109.199,109.211,109.19,109.209,298300004.0
2005-09-06 04:03:00,109.213,109.219,109.205,109.215,256100003.0
2005-09-06 04:04:00,109.222,109.225,109.181,109.201,277199996.0
2005-09-06 04:05:00,109.191,109.191,109.174,109.179,213799999.0
2005-09-06 04:06:00,109.178,109.191,109.165,109.191,240799999.0
2005-09-06 04:07:00,109.178,109.203,109.166,109.191,337399995.0
2005-09-06 04:08:00,109.202,109.206,109.189,109.195,351900001.0
2005-09-06 04:09:00,109.191,109.191,109.18,109.186,207999998.0
2005-09-06 04:10:00,109.175,109.192,109.168,109.189,169399999.0
2005-09-06 04:11:00,109.182,109.185,109.167,109.169,201199998.0
2005-09-06 04:12:00,109.172,109.173,109.152,109.159,348899997.0
2005-09-06 04:13:00,109.16,109.176,109.155,109.167,286499998.0
2005-09-06 04:14:00,109.18,109.185,109.158,109.17,274899999.0
2005-09-06 04:15:00,109.171,109.18,109.149,109.18,98799998.0
2005-09-06 04:16:00,109.165,109.181,109.149,109.181,300800001.0
2005-09-06 04:17:00,109.175,109.186,109.173,109.178,189999998.0
2005-09-06 04:18:00,109.161,109.174,109.154,109.17,241400002.0
2005-09-06 04:19:00,109.172,109.181,109.163,109.171,189099999.0
2005-09-06 04:20:00,109.157,109.175,109.157,109.175,248699997.0
2005-09-06 04:21:00,109.165,109.18,109.149,109.168,128099998.0
2005-09-06 04:22:00,109.17,109.173,109.145,109.173,276200004.0
2005-09-06 04:23:00,109.176,109.19,109.171,109.19,154100002.0
2005-09-06 04:24:00,109.175,109.196,109.161,109.196,256799999.0
2005-09-06 04:25:00,109.19,109.201,109.19,109.195,342899997.0
2005-09-06 04:26:00,109.192,109.205,109.179,109.199,437699993.0
2005-09-06 04:27:00,109.198,109.216,109.198,109.201,288800005.0
2005-09-06 04:28:00,109.186,109.186,109.172,109.184,170300003.0
2005-09-06 04:29:00,109.185,109.201,109.18,109.195,232099994.0
2005-09-06 04:30:00,109.18,109.207,109.17,109.201,147699999.0
2005-09-06 04:31:00,109.177,109.22,109.177,109.208,231500001.0
2005-09-06 04:32:00,109.205,109.224,109.202,109.212,255299997.0
2005-09-06 04:33:00,109.187,109.217,109.187,109.216,220499997.0
2005-09-06 04:34:00,109.214,109.231,109.214,109.229,238800002.0
2005-09-06 04:35:00,109.215,109.215,109.192,109.212,102699998.0
2005-09-06 04:36:00,109.209,109.211,109.188,109.192,216199995.0
2005-09-06 04:37:00,109.188,109.207,109.183,109.201,270999999.0
2005-09-06 04:38:00,109.2,109.207,109.191,109.207,192999995.0
2005-09-06 04:39:00,109.193,109.201,109.177,109.196,187000004.0
2005-09-06 04:40:00,109.2,109.202,109.171,109.181,241199995.0
2005-09-06 04:41:00,109.189,109.193,109.169,109.169,238000005.0
2005-09-06 04:42:00,109.192,109.212,109.192,109.199,271799999.0
2005-09-06 04:43:00,109.2,109.215,109.193,109.193,220800004.0
2005-09-06 04:44:00,109.196,109.202,109.19,109.202,234700002.0
2005-09-06 04:45:00,109.198,109.216,109.179,109.216,384899997.0
2005-09-06 04:46:00,109.207,109.207,109.175,109.188,232999997.0
2005-09-06 04:47:00,109.198,109.216,109.185,109.216,281400000.0
2005-09-06 04:48:00,109.18,109.198,109.175,109.196,354699999.0
2005-09-06 04:49:00,109.195,109.206,109.173,109.195,308500005.0
2005-09-06 04:50:00,109.198,109.212,109.182,109.212,293100000.0
2005-09-06 04:51:00,109.203,109.221,109.197,109.22,230099999.0
2005-09-06 04:52:00,109.208,109.208,109.188,109.198,108599999.0
2005-09-06 04:53:00,109.218,109.221,109.183,109.183,134200000.0
2005-09-06 04:54:00,109.198,109.213,109.181,109.192,385200002.0
2005-09-06 04:55:00,109.193,109.217,109.183,109.216,231699998.0
2005-09-06 04:56:00,109.198,109.211,109.191,109.202,248100004.0
2005-09-06 04:57:00,109.195,109.218,109.182,109.218,318000000.0
2005-09-06 04:58:00,109.203,109.218,109.19,109.205,240500001.0
2005-09-06 04:59:00,109.198,109.211,109.185,109.204,404799996.0
2005-09-06 05:00:00,109.206,109.206,109.167,109.195,382800006.0
2005-09-06 05:01:00,109.204,109.211,109.2,109.205,130299997.0
2005-09-06 05:02:00,109.2,109.204,109.171,109.187,308799995.0
2005-09-06 05:03:00,109.195,109.202,109.189,109.201,201299999.0
2005-09-06 05:04:00,109.21,109.214,109.19,109.202,106700000.0
2005-09-06 05:05:00,109.191,109.207,109.191,109.198,218099998.0
2005-09-06 05:06:00,109.193,109.212,109.182,109.201,412499999.0
2005-09-06 05:07:00,109.178,109.213,109.177,109.213,168399998.0
2005-09-06 05:08:00,109.193,109.2,109.18,109.182,383399999.0
2005-09-06 05:09:00,109.174,109.239,109.174,109.239,402099992.0
2005-09-06 05:10:00,109.25,109.255,109.217,109.22,360900003.0
2005-09-06 05:11:00,109.245,109.261,109.223,109.229,254500003.0
2005-09-06 05:12:00,109.253,109.298,109.253,109.298,143499999.0
2005-09-06 05:13:00,109.275,109.288,109.261,109.272,338100004.0
2005-09-06 05:14:00,109.284,109.284,109.265,109.272,189599997.0
2005-09-06 05:15:00,109.256,109.256,109.236,109.243,143600002.0
2005-09-06 05:16:00,109.254,109.263,109.239,109.255,257799999.0
2005-09-06 05:17:00,109.22,109.24,109.21,109.231,195900001.0
2005-09-06 05:18:00,109.243,109.247,109.185,109.226,161800006.0
2005-09-06 05:19:00,109.204,109.242,109.204,109.218,307799996.0
2005-09-06 05:20:00,109.259,109.259,109.258,109.258,125100002.0
2005-09-06 05:21:00,109.256,109.286,109.222,109.286,154300002.0
2005-09-06 05:22:00,109.282,109.283,109.253,109.28,350600005.0
2005-09-06 05:23:00,109.285,109.301,109.278,109.295,374900003.0
2005-09-06 05:24:00,109.3,109.3,109.268,109.278,199600002.0
2005-09-06 05:25:00,109.295,109.295,109.264,109.295,386199995.0
2005-09-06 05:26:00,109.264,109.289,109.26,109.274,258500000.0
2005-09-06 05:27:00,109.266,109.289,109.252,109.289,163300001.0
2005-09-06 05:28:00,109.295,109.295,109.262,109.28,278099997.0
2005-09-06 05:29:00,109.291,109.291,109.267,109.28,183400001.0
2005-09-06 05:30:00,109.275,109.283,109.262,109.271,211599999.0
2005-09-06 05:31:00,109.267,109.3,109.266,109.288,271599997.0
2005-09-06 05:32:00,109.3,109.309,109.269,109.309,325100004.0
2005-09-06 05:33:00,109.27,109.322,109.267,109.322,323699998.0
2005-09-06 05:34:00,109.316,109.323,109.29,109.323,250699998.0
2005-09-06 05:35:00,109.326,109.326,109.291,109.314,273900000.0
2005-09-06 05:36:00,109.312,109.312,109.288,109.31,217900002.0
2005-09-06 05:37:00,109.32,109.327,109.288,109.327,257899999.0
2005-09-06 05:38:00,109.309,109.33,109.299,109.33,190100005.0
2005-09-06 05:39:00,109.315,109.333,109.305,109.333,71900002.0
2005-09-06 05:40:00,109.347,109.347,109.301,109.319,358400004.0
2005-09-06 05:41:00,109.302,109.343,109.301,109.332,193999995.0
2005-09-06 05:42:00,109.338,109.342,109.333,109.333,219399999.0
2005-09-06 05:43:00,109.337,109.337,109.298,109.335,280500002.0
2005-09-06 05:44:00,109.325,109.325,109.294,109.294,258199998.0
2005-09-06 05:45:00,109.33,109.346,109.322,109.346,258900004.0
2005-09-06 05:46:00,109.335,109.337,109.304,109.337,180499999.0
2005-09-06 05:47:00,109.327,109.327,109.271,109.275,322100003.0
2005-09-06 05:48:00,109.284,109.302,109.278,109.295,279500004.0
2005-09-06 05:49:00,109.29,109.299,109.277,109.277,221400004.0
2005-09-06 05:50:00,109.277,109.307,109.277,109.306,191800003.0
2005-09-06 05:51:00,109.267,109.283,109.264,109.277,226300006.0
2005-09-06 05:52:00,109.288,109.288,109.253,109.255,132499998.0
2005-09-06 05:53:00,109.272,109.272,109.25,109.252,173900001.0
2005-09-06 05:54:00,109.295,109.303,109.28,109.295,306200004.0
2005-09-06 05:55:00,109.306,109.306,109.26,109.267,443100001.0
2005-09-06 05:56:00,109.267,109.28,109.257,109.28,271100001.0
2005-09-06 05:57:00,109.248,109.29,109.246,109.29,191400003.0
2005-09-06 05:58:00,109.272,109.296,109.265,109.28,386100001.0
2005-09-06 05:59:00,109.28,109.289,109.276,109.277,255299997.0
2005-09-06 06:00:00,109.293,109.293,109.257,109.289,231099999.0
2005-09-06 06:01:00,109.272,109.31,109.266,109.31,199099997.0
2005-09-06 06:02:00,109.312,109.321,109.298,109.32,218999999.0
2005-09-06 06:03:00,109.31,109.31,109.29,109.31,123800001.0
2005-09-06 06:04:00,109.309,109.31,109.294,109.296,185200001.0
2005-09-06 06:05:00,109.313,109.313,109.283,109.29,286900000.0
2005-09-06 06:06:00,109.317,109.328,109.28,109.328,249300001.0
2005-09-06 06:07:00,109.308,109.322,109.289,109.302,295399998.0
2005-09-06 06:08:00,109.297,109.316,109.286,109.316,181500005.0
2005-09-06 06:09:00,109.328,109.328,109.296,109.311,371200005.0
2005-09-06 06:10:00,109.334,109.341,109.331,109.338,92200002.0
2005-09-06 06:11:00,109.326,109.333,109.288,109.333,420399994.0
2005-09-06 06:12:00,109.319,109.343,109.292,109.343,213999999.0
2005-09-06 06:13:00,109.307,109.341,109.299,109.341,108700000.0
2005-09-06 06:14:00,109.33,109.342,109.316,109.325,293699998.0
2005-09-06 06:15:00,109.353,109.372,109.353,109.368,244199995.0
2005-09-06 06:16:00,109.363,109.363,109.332,109.353,251400001.0
2005-09-06 06:17:00,109.382,109.398,109.382,109.398,111600003.0
2005-09-06 06:18:00,109.385,109.385,109.36,109.385,87200001.0
2005-09-06 06:19:00,109.378,109.414,109.371,109.414,25500000.0
2005-09-06 06:20:00,109.431,109.439,109.403,109.421,171500002.0
2005-09-06 06:21:00,109.414,109.414,109.373,109.408,227799998.0
2005-09-06 06:22:00,109.39,109.395,109.37,109.395,152299997.0
2005-09-06 06:23:00,109.415,109.415,109.363,109.377,176199996.0
2005-09-06 06:24:00,109.395,109.395,109.367,109.375,289399998.0
2005-09-06 06:25:00,109.39,109.39,109.345,109.381,204799998.0
2005-09-06 06:26:00,109.344,109.401,109.335,109.401,323499998.0
2005-09-06 06:27:00,109.385,109.397,109.379,109.397,136900001.0
2005-09-06 06:28:00,109.412,109.423,109.412,109.421,198200004.0
2005-09-06 06:29:00,109.385,109.441,109.385,109.441,257700003.0
2005-09-06 06:30:00,109.452,109.453,109.412,109.441,334899999.0
2005-09-06 06:31:00,109.45,109.457,109.4,109.431,244599995.0
2005-09-06 06:32:00,109.441,109.441,109.403,109.441,212699999.0
2005-09-06 06:33:00,109.441,109.441,109.411,109.431,50099999.0
2005-09-06 06:34:00,109.436,109.45,109.4,109.45,405399997.0
2005-09-06 06:35:00,109.463,109.463,109.455,109.459,151400002.0
2005-09-06 06:36:00,109.43,109.44,109.415,109.44,243399995.0
2005-09-06 06:37:00,109.438,109.438,109.412,109.423,305200001.0
2005-09-06 06:38:00,109.413,109.413,109.373,109.379,166700005.0
2005-09-06 06:39:00,109.412,109.417,109.367,109.367,234500001.0
2005-09-06 06:40:00,109.355,109.387,109.355,109.386,220700005.0
2005-09-06 06:41:00,109.373,109.373,109.347,109.356,137399996.0
2005-09-06 06:42:00,109.344,109.349,109.323,109.333,118800001.0
2005-09-06 06:43:00,109.348,109.357,109.334,109.353,251000004.0
2005-09-06 06:44:00,109.357,109.359,109.325,109.342,270200006.0
2005-09-06 06:45:00,109.34,109.348,109.311,109.321,321399999.0
2005-09-06 06:46:00,109.36,109.36,109.318,109.351,274899998.0
2005-09-06 06:47:00,109.375,109.375,109.339,109.362,244499998.0
2005-09-06 06:48:00,109.375,109.375,109.355,109.361,143300000.0
2005-09-06 06:49:00,109.362,109.373,109.34,109.341,320899998.0
2005-09-06 06:50:00,109.372,109.375,109.348,109.364,249199997.0
2005-09-06 06:51:00,109.398,109.407,109.394,109.397,202599999.0
2005-09-06 06:52:00,109.393,109.402,109.367,109.378,295599996.0
2005-09-06 06:53:00,109.403,109.41,109.39,109.39,250300003.0
2005-09-06 06:54:00,109.398,109.416,109.385,109.416,145900000.0
2005-09-06 06:55:00,109.413,109.429,109.397,109.429,372700001.0
2005-09-06 06:56:00,109.417,109.431,109.402,109.427,124500002.0
2005-09-06 06:57:00,109.44,109.448,109.42,109.43,311499998.0
2005-09-06 06:58:00,109.418,109.418,109.394,109.415,186500002.0
2005-09-06 06:59:00,109.415,109.415,109.391,109.404,151099999.0
2005-09-06 07:00:00,109.388,109.396,109.378,109.396,119399999.0
2005-09-06 07:01:00,109.39,109.401,109.377,109.392,304299994.0
2005-09-06 07:02:00,109.393,109.393,109.362,109.37,179900005.0
2005-09-06 07:03:00,109.351,109.395,109.351,109.382,396599999.0
2005-09-06 07:04:00,109.383,109.383,109.357,109.376,209200000.0
2005-09-06 07:05:00,109.373,109.373,109.335,109.345,335599997.0
2005-09-06 07:06:00,109.359,109.363,109.344,109.363,271100008.0
2005-09-06 07:07:00,109.37,109.37,109.337,109.36,201700001.0
2005-09-06 07:08:00,109.348,109.358,109.335,109.358,289600003.0
2005-09-06 07:09:00,109.367,109.367,109.335,109.338,406799998.0
2005-09-06 07:10:00,109.287,109.346,109.284,109.344,189700001.0
2005-09-06 07:11:00,109.343,109.358,109.337,109.353,323200006.0
2005-09-06 07:12:00,109.356,109.361,109.337,109.361,352699999.0
2005-09-06 07:13:00,109.355,109.385,109.343,109.385,161099996.0
2005-09-06 07:14:00,109.378,109.38,109.357,109.357,155999997.0
2005-09-06 07:15:00,109.35,109.372,109.339,109.368,198399997.0
2005-09-06 07:16:00,109.352,109.371,109.334,109.363,277500003.0
2005-09-06 07:17:00,109.362,109.371,109.347,109.363,264600000.0
2005-09-06 07:18:00,109.378,109.378,109.337,109.353,119999999.0
2005-09-06 07:19:00,109.353,109.374,109.345,109.374,300700002.0
2005-09-06 07:20:00,109.388,109.39,109.371,109.374,295099995.0
2005-09-06 07:21:00,109.38,109.387,109.358,109.369,299399996.0
2005-09-06 07:22:00,109.357,109.367,109.351,109.365,244599997.0
2005-09-06 07:23:00,109.358,109.376,109.358,109.368,373600004.0
2005-09-06 07:24:00,109.362,109.387,109.362,109.379,324600004.0
2005-09-06 07:25:00,109.366,109.393,109.366,109.389,210900006.0
2005-09-06 07:26:00,109.387,109.397,109.381,109.386,346299995.0
2005-09-06 07:27:00,109.381,109.387,109.377,109.385,210899999.0
2005-09-06 07:28:00,109.405,109.426,109.405,109.425,279500007.0
2005-09-06 07:29:00,109.433,109.458,109.422,109.458,149000000.0
2005-09-06 07:30:00,109.465,109.474,109.439,109.451,167100001.0
2005-09-06 07:31:00,109.44,109.46,109.43,109.442,230600000.0
2005-09-06 07:32:00,109.433,109.463,109.425,109.445,416000000.0
2005-09-06 07:33:00,109.442,109.455,109.435,109.435,176500002.0
2005-09-06 07:34:00,109.437,109.456,109.414,109.419,284999998.0
2005-09-06 07:35:00,109.411,109.424,109.399,109.399,159700002.0
2005-09-06 07:36:00,109.405,109.423,109.403,109.408,247100001.0
2005-09-06 07:37:00,109.403,109.436,109.399,109.436,357499998.0
2005-09-06 07:38:00,109.408,109.408,109.397,109.399,184899998.0
2005-09-06 07:39:00,109.393,109.424,109.393,109.402,259800000.0
2005-09-06 07:40:00,109.41,109.417,109.408,109.415,224699995.0
2005-09-06 07:41:00,109.417,109.448,109.41,109.448,177499999.0
2005-09-06 07:42:00,109.416,109.416,109.385,109.387,265800001.0
2005-09-06 07:43:00,109.39,109.42,109.39,109.401,324499998.0
2005-09-06 07:44:00,109.404,109.42,109.384,109.414,169899999.0
2005-09-06 07:45:00,109.42,109.435,109.405,109.421,242000000.0
2005-09-06 07:46:00,109.422,109.43,109.392,109.393,367600006.0
2005-09-06 07:47:00,109.389,109.398,109.374,109.374,247099997.0
2005-09-06 07:48:00,109.372,109.378,109.33,109.33,377500004.0
2005-09-06 07:49:00,109.26,109.274,109.162,109.274,113500000.0
2005-09-06 07:50:00,109.335,109.357,109.334,109.353,298500002.0
2005-09-06 07:51:00,109.347,109.35,109.339,109.339,179400001.0
2005-09-06 07:52:00,109.33,109.343,109.329,109.343,263600003.0
2005-09-06 07:53:00,109.347,109.347,109.331,109.331,137100002.0
2005-09-06 07:54:00,109.34,109.355,109.34,109.345,217399993.0
2005-09-06 07:55:00,109.352,109.358,109.323,109.328,300799995.0
2005-09-06 07:56:00,109.327,109.327,109.313,109.318,209200000.0
2005-09-06 07:57:00,109.318,109.337,109.296,109.301,360800007.0
2005-09-06 07:58:00,109.297,109.324,109.294,109.294,153199997.0
2005-09-06 07:59:00,109.263,109.315,109.263,109.309,428400005.0
2005-09-06 08:00:00,109.306,109.346,109.306,109.338,100199997.0
2005-09-06 08:01:00,109.333,109.353,109.329,109.333,302399999.0
2005-09-06 08:02:00,109.33,109.362,109.326,109.34,178900002.0
2005-09-06 08:03:00,109.325,109.325,109.303,109.303,105599996.0
2005-09-06 08:04:00,109.322,109.324,109.269,109.269,133700000.0
2005-09-06 08:05:00,109.279,109.293,109.263,109.263,172199999.0
2005-09-06 08:06:00,109.288,109.307,109.281,109.285,249499997.0
2005-09-06 08:07:00,109.277,109.292,109.274,109.285,210200000.0
2005-09-06 08:08:00,109.273,109.31,109.269,109.308,228400002.0
2005-09-06 08:09:00,109.294,109.333,109.294,109.311,185500004.0
2005-09-06 08:10:00,109.309,109.334,109.309,109.321,172000004.0
2005-09-06 08:11:00,109.342,109.348,109.322,109.332,238799999.0
2005-09-06 08:12:00,109.313,109.317,109.304,109.314,228400001.0
2005-09-06 08:13:00,109.317,109.34,109.313,109.313,212100003.0
2005-09-06 08:14:00,109.3,109.307,109.29,109.3,234900002.0
2005-09-06 08:15:00,109.331,109.331,109.301,109.301,121800000.0
2005-09-06 08:16:00,109.31,109.321,109.301,109.306,233299998.0
2005-09-06 08:17:00,109.296,109.339,109.296,109.33,232399999.0
2005-09-06 08:18:00,109.315,109.347,109.3,109.34,180899998.0
2005-09-06 08:19:00,109.335,109.335,109.33,109.335,225100000.0
2005-09-06 08:20:00,109.335,109.336,109.305,109.307,212999997.0
2005-09-06 08:21:00,109.314,109.347,109.314,109.338,140700002.0
2005-09-06 08:22:00,109.347,109.356,109.317,109.337,274800004.0
2005-09-06 08:23:00,109.336,109.366,109.336,109.346,309700005.0
2005-09-06 08:24:00,109.355,109.365,109.338,109.356,317100001.0
2005-09-06 08:25:00,109.342,109.371,109.331,109.347,329400007.0
2005-09-06 08:26:00,109.338,109.339,109.323,109.323,220099995.0
2005-09-06 08:27:00,109.345,109.354,109.323,109.323,252800001.0
2005-09-06 08:28:00,109.315,109.345,109.312,109.328,184799994.0
2005-09-06 08:29:00,109.333,109.363,109.333,109.363,72899999.0
2005-09-06 08:30:00,109.337,109.349,109.325,109.326,245399998.0
2005-09-06 08:31:00,109.319,109.325,109.317,109.319,386400004.0
2005-09-06 08:32:00,109.329,109.343,109.309,109.309,254300001.0
2005-09-06 08:33:00,109.316,109.325,109.305,109.325,277399999.0
2005-09-06 08:34:00,109.33,109.378,109.33,109.374,340600003.0
2005-09-06 08:35:00,109.36,109.391,109.356,109.383,201400003.0
2005-09-06 08:36:00,109.373,109.396,109.345,109.396,233399998.0
2005-09-06 08:37:00,109.425,109.43,109.38,109.403,186100000.0
2005-09-06 08:38:00,109.41,109.421,109.402,109.409,203400002.0
2005-09-06 08:39:00,109.376,109.402,109.371,109.399,341400000.0
2005-09-06 08:40:00,109.4,109.442,109.392,109.418,569799993.0
2005-09-06 08:41:00,109.428,109.431,109.405,109.405,275000003.0
2005-09-06 08:42:00,109.401,109.414,109.394,109.413,89000000.0
2005-09-06 08:43:00,109.433,109.448,109.424,109.443,365600001.0
2005-09-06 08:44:00,109.45,109.501,109.449,109.501,60800000.0
2005-09-06 08:45:00,109.494,109.505,109.468,109.469,263700001.0
2005-09-06 08:46:00,109.468,109.469,109.455,109.455,318100005.0
2005-09-06 08:47:00,109.448,109.467,109.446,109.452,265099998.0
2005-09-06 08:48:00,109.447,109.455,109.425,109.441,170300001.0
2005-09-06 08:49:00,109.45,109.478,109.45,109.467,268300000.0
2005-09-06 08:50:00,109.457,109.479,109.445,109.464,288500005.0
2005-09-06 08:51:00,109.462,109.477,109.462,109.477,175800001.0
2005-09-06 08:52:00,109.484,109.533,109.475,109.533,182899999.0
2005-09-06 08:53:00,109.523,109.563,109.505,109.557,285999998.0
2005-09-06 08:54:00,109.55,109.553,109.508,109.532,404499998.0
2005-09-06 08:55:00,109.523,109.545,109.523,109.538,315300002.0
2005-09-06 08:56:00,109.525,109.536,109.511,109.511,392899997.0
2005-09-06 08:57:00,109.503,109.511,109.494,109.503,208499997.0
2005-09-06 08:58:00,109.47,109.494,109.46,109.494,164500000.0
2005-09-06 08:59:00,109.49,109.507,109.485,109.493,223199995.0
2005-09-06 09:00:00,109.498,109.517,109.498,109.503,380599998.0
2005-09-06 09:01:00,109.5,109.5,109.467,109.489,173299997.0
2005-09-06 09:02:00,109.488,109.494,109.459,109.459,65499999.0
2005-09-06 09:03:00,109.446,109.471,109.446,109.455,322300004.0
2005-09-06 09:04:00,109.46,109.46,109.451,109.457,116800001.0
2005-09-06 09:05:00,109.48,109.485,109.455,109.479,132199998.0
2005-09-06 09:06:00,109.45,109.45,109.429,109.438,198900006.0
2005-09-06 09:07:00,109.438,109.456,109.426,109.431,305100000.0
2005-09-06 09:08:00,109.425,109.479,109.418,109.475,145999997.0
2005-09-06 09:09:00,109.48,109.48,109.437,109.45,164800004.0
2005-09-06 09:10:00,109.452,109.487,109.452,109.468,327400002.0
2005-09-06 09:11:00,109.473,109.491,109.469,109.473,349599999.0
2005-09-06 09:12:00,109.478,109.495,109.464,109.475,295200003.0
2005-09-06 09:13:00,109.484,109.493,109.47,109.477,270200002.0
2005-09-06 09:14:00,109.473,109.473,109.467,109.467,68700001.0
2005-09-06 09:15:00,109.471,109.471,109.449,109.455,112699997.0
2005-09-06 09:16:00,109.465,109.473,109.433,109.442,331500007.0
2005-09-06 09:17:00,109.426,109.438,109.423,109.436,242399998.0
2005-09-06 09:18:00,109.432,109.432,109.414,109.426,168099999.0
2005-09-06 09:19:00,109.433,109.455,109.426,109.445,201400003.0
2005-09-06 09:20:00,109.405,109.42,109.398,109.42,214399999.0
2005-09-06 09:21:00,109.443,109.506,109.44,109.493,340899999.0
2005-09-06 09:22:00,109.492,109.529,109.492,109.526,89500000.0
2005-09-06 09:23:00,109.518,109.54,109.51,109.533,171999995.0
2005-09-06 09:24:00,109.537,109.54,109.523,109.523,252100001.0
2005-09-06 09:25:00,109.527,109.527,109.507,109.525,289799999.0
2005-09-06 09:26:00,109.408,109.539,109.2,109.539,138900002.0
2005-09-06 09:27:00,109.617,109.644,109.617,109.638,298200004.0
2005-09-06 09:28:00,109.668,109.683,109.668,109.673,144300000.0
2005-09-06 09:29:00,109.666,109.711,109.666,109.711,111300003.0
2005-09-06 09:30:00,109.729,109.742,109.697,109.697,276900001.0
2005-09-06 09:31:00,109.698,109.711,109.682,109.682,197800003.0
2005-09-06 09:32:00,109.681,109.69,109.672,109.69,156199999.0
2005-09-06 09:33:00,109.686,109.718,109.686,109.715,346599999.0
2005-09-06 09:34:00,109.696,109.696,109.656,109.665,153200000.0
2005-09-06 09:35:00,109.675,109.681,109.658,109.664,259200000.0
2005-09-06 09:36:00,109.669,109.693,109.657,109.657,295600004.0
2005-09-06 09:37:00,109.652,109.687,109.646,109.686,217099998.0
2005-09-06 09:38:00,109.652,109.662,109.631,109.655,419800000.0
2005-09-06 09:39:00,109.653,109.659,109.633,109.639,169200001.0
2005-09-06 09:40:00,109.66,109.664,109.622,109.622,468300003.0
2005-09-06 09:41:00,109.61,109.635,109.61,109.621,362899997.0
2005-09-06 09:42:00,109.612,109.646,109.611,109.64,268099999.0
2005-09-06 09:43:00,109.627,109.631,109.616,109.631,127200000.0
2005-09-06 09:44:00,109.635,109.65,109.63,109.63,262600003.0
2005-09-06 09:45:00,109.633,109.639,109.601,109.613,286599999.0
2005-09-06 09:46:00,109.633,109.662,109.612,109.662,257899997.0
2005-09-06 09:47:00,109.678,109.684,109.647,109.672,90300000.0
2005-09-06 09:48:00,109.676,109.701,109.675,109.701,334400003.0
2005-09-06 09:49:00,109.665,109.683,109.649,109.68,282699999.0
2005-09-06 09:50:00,109.677,109.714,109.655,109.714,186700005.0
2005-09-06 09:51:00,109.707,109.716,109.698,109.708,285900005.0
2005-09-06 09:52:00,109.69,109.69,109.644,109.668,259700006.0
2005-09-06 09:53:00,109.701,109.72,109.701,109.717,107700003.0
2005-09-06 09:54:00,109.712,109.727,109.712,109.726,172900001.0
2005-09-06 09:55:00,109.747,109.76,109.747,109.749,286400003.0
2005-09-06 09:56:00,109.755,109.755,109.732,109.732,127300001.0
2005-09-06 09:57:00,109.713,109.713,109.683,109.703,224399997.0
2005-09-06 09:58:00,109.7,109.7,109.672,109.684,423500006.0
2005-09-06 09:59:00,109.686,109.725,109.686,109.725,96999999.0
2005-09-06 10:00:00,109.722,109.746,109.705,109.705,268000000.0
2005-09-06 10:01:00,109.703,109.703,109.672,109.686,283600004.0
2005-09-06 10:02:00,109.705,109.725,109.705,109.725,68400000.0
2005-09-06 10:03:00,109.723,109.723,109.689,109.689,171100002.0
2005-09-06 10:04:00,109.712,109.717,109.705,109.708,254999998.0
2005-09-06 10:05:00,109.685,109.685,109.64,109.662,195700002.0
2005-09-06 10:06:00,109.655,109.655,109.63,109.636,220700001.0
2005-09-06 10:07:00,109.647,109.652,109.627,109.643,271600006.0
2005-09-06 10:08:00,109.629,109.629,109.579,109.602,247200004.0
2005-09-06 10:09:00,109.618,109.639,109.617,109.636,172300002.0
2005-09-06 10:10:00,109.636,109.636,109.604,109.626,396199995.0
2005-09-06 10:11:00,109.572,109.611,109.559,109.611,395400004.0
2005-09-06 10:12:00,109.63,109.644,109.619,109.626,322400002.0
2005-09-06 10:13:00,109.638,109.66,109.635,109.66,284699996.0
2005-09-06 10:14:00,109.637,109.647,109.597,109.621,217699998.0
2005-09-06 10:15:00,109.643,109.653,109.627,109.627,182799996.0
2005-09-06 10:16:00,109.653,109.655,109.638,109.639,361699992.0
2005-09-06 10:17:00,109.608,109.628,109.595,109.62,183500002.0
2005-09-06 10:18:00,109.638,109.652,109.635,109.649,279900001.0
2005-09-06 10:19:00,109.626,109.63,109.612,109.612,163600000.0
2005-09-06 10:20:00,109.62,109.638,109.62,109.632,252900006.0
2005-09-06 10:21:00,109.617,109.617,109.575,109.584,170299999.0
2005-09-06 10:22:00,109.583,109.589,109.559,109.585,382199997.0
2005-09-06 10:23:00,109.55,109.566,109.534,109.553,301599993.0
2005-09-06 10:24:00,109.546,109.555,109.529,109.548,137799997.0
2005-09-06 10:25:00,109.55,109.565,109.541,109.565,251200003.0
2005-09-06 10:26:00,109.567,109.581,109.567,109.581,134100000.0
2005-09-06 10:27:00,109.562,109.591,109.556,109.591,141400001.0
2005-09-06 10:28:00,109.56,109.592,109.555,109.579,305299998.0
2005-09-06 10:29:00,109.575,109.585,109.571,109.573,251099999.0
2005-09-06 10:30:00,109.574,109.603,109.563,109.602,292300000.0
2005-09-06 10:31:00,109.62,109.624,109.608,109.609,225599996.0
2005-09-06 10:32:00,109.6,109.634,109.6,109.629,228100000.0
2005-09-06 10:33:00,109.63,109.641,109.613,109.635,370399996.0
2005-09-06 10:34:00,109.618,109.629,109.605,109.616,262000000.0
2005-09-06 10:35:00,109.608,109.622,109.591,109.617,350899996.0
2005-09-06 10:36:00,109.602,109.613,109.591,109.591,314699997.0
2005-09-06 10:37:00,109.579,109.579,109.543,109.571,204700001.0
2005-09-06 10:38:00,109.565,109.58,109.552,109.575,234799999.0
2005-09-06 10:39:00,109.592,109.601,109.58,109.58,127600003.0
2005-09-06 10:40:00,109.565,109.579,109.552,109.565,204199998.0
2005-09-06 10:41:00,109.555,109.555,109.516,109.517,93700003.0
2005-09-06 10:42:00,109.517,109.545,109.517,109.545,190900005.0
2005-09-06 10:43:00,109.528,109.53,109.515,109.525,116500002.0
2005-09-06 10:44:00,109.527,109.527,109.506,109.506,156200002.0
2005-09-06 10:45:00,109.498,109.522,109.484,109.522,310000001.0
2005-09-06 10:46:00,109.518,109.522,109.495,109.522,143700001.0
2005-09-06 10:47:00,109.536,109.536,109.505,109.516,174399997.0
2005-09-06 10:48:00,109.515,109.545,109.5,109.529,299800005.0
2005-09-06 10:49:00,109.53,109.548,109.518,109.548,147699998.0
2005-09-06 10:50:00,109.542,109.542,109.513,109.528,168100005.0
2005-09-06 10:51:00,109.53,109.551,109.523,109.551,395999996.0
2005-09-06 10:52:00,109.567,109.567,109.524,109.538,164399997.0
2005-09-06 10:53:00,109.527,109.561,109.527,109.557,397600010.0
2005-09-06 10:54:00,109.557,109.557,109.527,109.545,254600003.0
2005-09-06 10:55:00,109.522,109.543,109.515,109.543,260200000.0
2005-09-06 10:56:00,109.537,109.549,109.511,109.544,277499997.0
2005-09-06 10:57:00,109.545,109.567,109.545,109.56,214600000.0
2005-09-06 10:58:00,109.53,109.561,109.523,109.561,198399996.0
2005-09-06 10:59:00,109.548,109.577,109.534,109.577,172000001.0
2005-09-06 11:00:00,109.6,109.625,109.6,109.603,169500001.0
2005-09-06 11:01:00,109.592,109.607,109.583,109.607,277599999.0
2005-09-06 11:02:00,109.598,109.603,109.572,109.577,235299996.0
2005-09-06 11:03:00,109.571,109.588,109.569,109.58,398600002.0
2005-09-06 11:04:00,109.558,109.573,109.524,109.573,323099993.0
2005-09-06 11:05:00,109.584,109.63,109.584,109.63,286500003.0
2005-09-06 11:06:00,109.632,109.636,109.617,109.619,171600001.0
2005-09-06 11:07:00,109.633,109.645,109.633,109.645,97400000.0
2005-09-06 11:08:00,109.647,109.694,109.646,109.694,385400004.0
2005-09-06 11:09:00,109.681,109.681,109.644,109.672,236399997.0
2005-09-06 11:10:00,109.673,109.686,109.65,109.679,133099998.0
2005-09-06 11:11:00,109.65,109.675,109.645,109.675,216700000.0
2005-09-06 11:12:00,109.669,109.669,109.62,109.642,235400000.0
2005-09-06 11:13:00,109.651,109.654,109.639,109.646,122800000.0
2005-09-06 11:14:00,109.654,109.663,109.654,109.663,375900007.0
2005-09-06 11:15:00,109.633,109.664,109.627,109.664,145000002.0
2005-09-06 11:16:00,109.658,109.663,109.643,109.663,194300001.0
2005-09-06 11:17:00,109.655,109.655,109.622,109.651,105300001.0
2005-09-06 11:18:00,109.648,109.677,109.635,109.677,150899997.0
2005-09-06 11:19:00,109.685,109.715,109.685,109.693,232800009.0
2005-09-06 11:20:00,109.695,109.712,109.682,109.712,222699997.0
2005-09-06 11:21:00,109.735,109.745,109.691,109.699,198899998.0
2005-09-06 11:22:00,109.711,109.72,109.705,109.705,181399997.0
2005-09-06 11:23:00,109.702,109.72,109.701,109.72,166000003.0
2005-09-06 11:24:00,109.722,109.737,109.718,109.718,228799997.0
2005-09-06 11:25:00,109.719,109.724,109.672,109.676,197199999.0
2005-09-06 11:26:00,109.718,109.721,109.716,109.716,63200000.0
2005-09-06 11:27:00,109.705,109.705,109.686,109.699,96199999.0
2005-09-06 11:28:00,109.702,109.709,109.696,109.697,200600006.0
2005-09-06 11:29:00,109.67,109.68,109.658,109.668,219699995.0
2005-09-06 11:30:00,109.685,109.693,109.642,109.673,386200000.0
2005-09-06 11:31:00,109.675,109.681,109.662,109.678,137299996.0
2005-09-06 11:32:00,109.665,109.678,109.653,109.671,245300001.0
2005-09-06 11:33:00,109.691,109.691,109.656,109.672,424399984.0
2005-09-06 11:34:00,109.648,109.666,109.635,109.653,223300004.0
2005-09-06 11:35:00,109.685,109.702,109.67,109.701,175799999.0
2005-09-06 11:36:00,109.702,109.714,109.684,109.687,253700004.0
2005-09-06 11:37:00,109.67,109.67,109.627,109.634,211900003.0
2005-09-06 11:38:00,109.65,109.65,109.624,109.624,212200005.0
2005-09-06 11:39:00,109.608,109.646,109.596,109.646,208000005.0
2005-09-06 11:40:00,109.629,109.654,109.617,109.654,352199999.0
2005-09-06 11:41:00,109.658,109.659,109.636,109.636,219099999.0
2005-09-06 11:42:00,109.655,109.668,109.637,109.668,118999997.0
2005-09-06 11:43:00,109.648,109.656,109.642,109.642,173999995.0
2005-09-06 11:44:00,109.662,109.665,109.654,109.654,179800001.0
2005-09-06 11:45:00,109.651,109.663,109.625,109.663,350400000.0
2005-09-06 11:46:00,109.63,109.664,109.623,109.664,198699998.0
2005-09-06 11:47:00,109.678,109.678,109.646,109.673,359499991.0
2005-09-06 11:48:00,109.63,109.67,109.616,109.668,292599996.0
2005-09-06 11:49:00,109.663,109.667,109.654,109.661,366099997.0
2005-09-06 11:50:00,109.648,109.669,109.635,109.666,207799997.0
2005-09-06 11:51:00,109.653,109.664,109.631,109.664,285499992.0
2005-09-06 11:52:00,109.678,109.678,109.644,109.67,251399993.0
2005-09-06 11:53:00,109.665,109.676,109.644,109.676,350800000.0
2005-09-06 11:54:00,109.68,109.68,109.659,109.666,260800002.0
2005-09-06 11:55:00,109.665,109.665,109.621,109.66,396000003.0
2005-09-06 11:56:00,109.648,109.651,109.622,109.651,128399998.0
2005-09-06 11:57:00,109.644,109.649,109.614,109.649,153800003.0
2005-09-06 11:58:00,109.651,109.651,109.621,109.625,95399998.0
2005-09-06 11:59:00,109.635,109.635,109.608,109.63,118999999.0
2005-09-06 12:00:00,109.62,109.634,109.608,109.634,221200001.0
2005-09-06 12:01:00,109.638,109.64,109.623,109.635,166799997.0
2005-09-06 12:02:00,109.617,109.626,109.578,109.626,174000000.0
2005-09-06 12:03:00,109.64,109.64,109.608,109.617,151500003.0
2005-09-06 12:04:00,109.635,109.635,109.614,109.631,124199999.0
2005-09-06 12:05:00,109.608,109.633,109.607,109.623,199799998.0
2005-09-06 12:06:00,109.622,109.624,109.594,109.609,416100003.0
2005-09-06 12:07:00,109.637,109.645,109.631,109.645,221299999.0
2005-09-06 12:08:00,109.653,109.655,109.632,109.633,162899998.0
2005-09-06 12:09:00,109.584,109.662,109.584,109.661,74700001.0
2005-09-06 12:10:00,109.68,109.711,109.68,109.702,170299995.0
2005-09-06 12:11:00,109.7,109.714,109.691,109.707,220100003.0
2005-09-06 12:12:00,109.713,109.713,109.694,109.711,226999997.0
2005-09-06 12:13:00,109.672,109.702,109.666,109.69,315200000.0
2005-09-06 12:14:00,109.685,109.69,109.653,109.683,365600004.0
2005-09-06 12:15:00,109.695,109.725,109.68,109.721,42600000.0
2005-09-06 12:16:00,109.662,109.713,109.662,109.708,287399998.0
2005-09-06 12:17:00,109.712,109.716,109.684,109.702,376099996.0
2005-09-06 12:18:00,109.69,109.706,109.682,109.699,612800005.0
2005-09-06 12:19:00,109.678,109.695,109.662,109.686,346600002.0
2005-09-06 12:20:00,109.695,109.724,109.695,109.722,146599999.0
2005-09-06 12:21:00,109.72,109.72,109.696,109.705,120400001.0
2005-09-06 12:22:00,109.708,109.718,109.697,109.713,319700002.0
2005-09-06 12:23:00,109.678,109.71,109.678,109.698,181500003.0
2005-09-06 12:24:00,109.701,109.701,109.67,109.674,221899998.0
2005-09-06 12:25:00,109.661,109.669,109.63,109.652,182700002.0
2005-09-06 12:26:00,109.653,109.673,109.629,109.673,168000003.0
2005-09-06 12:27:00,109.675,109.679,109.657,109.665,160300000.0
2005-09-06 12:28:00,109.692,109.704,109.681,109.681,156700003.0
2005-09-06 12:29:00,109.677,109.677,109.654,109.664,228299997.0
2005-09-06 12:30:00,109.663,109.705,109.656,109.698,133199999.0
2005-09-06 12:31:00,109.661,109.691,109.647,109.672,265900000.0
2005-09-06 12:32:00,109.675,109.675,109.652,109.662,149300004.0
2005-09-06 12:33:00,109.667,109.667,109.647,109.647,252700000.0
2005-09-06 12:34:00,109.61,109.645,109.605,109.643,364200000.0
2005-09-06 12:35:00,109.647,109.653,109.608,109.653,308100003.0
2005-09-06 12:36:00,109.653,109.661,109.638,109.654,243500002.0
2005-09-06 12:37:00,109.652,109.659,109.635,109.635,158100003.0
2005-09-06 12:38:00,109.623,109.631,109.611,109.631,168600003.0
2005-09-06 12:39:00,109.633,109.633,109.603,109.617,293800004.0
2005-09-06 12:40:00,109.635,109.636,109.614,109.636,205799993.0
2005-09-06 12:41:00,109.631,109.631,109.6,109.631,287499993.0
2005-09-06 12:42:00,109.615,109.639,109.613,109.639,194500001.0
2005-09-06 12:43:00,109.62,109.626,109.606,109.611,272499999.0
2005-09-06 12:44:00,109.605,109.605,109.565,109.565,266600001.0
2005-09-06 12:45:00,109.595,109.602,109.582,109.602,185100001.0
2005-09-06 12:46:00,109.586,109.611,109.575,109.611,262200003.0
2005-09-06 12:47:00,109.616,109.616,109.569,109.614,136100002.0
2005-09-06 12:48:00,109.575,109.605,109.554,109.554,342899999.0
2005-09-06 12:49:00,109.627,109.633,109.598,109.633,232199998.0
2005-09-06 12:50:00,109.618,109.622,109.594,109.622,165400000.0
2005-09-06 12:51:00,109.605,109.616,109.6,109.616,245400000.0
2005-09-06 12:52:00,109.615,109.627,109.613,109.625,342600002.0
2005-09-06 12:53:00,109.62,109.62,109.602,109.62,129199998.0
2005-09-06 12:54:00,109.622,109.622,109.598,109.614,186699998.0
2005-09-06 12:55:00,109.628,109.628,109.602,109.621,173400003.0
2005-09-06 12:56:00,109.625,109.625,109.609,109.619,157500000.0
2005-09-06 12:57:00,109.623,109.623,109.604,109.612,289500003.0
2005-09-06 12:58:00,109.618,109.62,109.595,109.618,369700007.0
2005-09-06 12:59:00,109.628,109.628,109.592,109.621,194399997.0
2005-09-06 13:00:00,109.625,109.625,109.601,109.617,138199997.0
2005-09-06 13:01:00,109.618,109.618,109.6,109.614,142100000.0
2005-09-06 13:02:00,109.616,109.616,109.611,109.614,176600003.0
2005-09-06 13:03:00,109.628,109.628,109.604,109.622,278600001.0
2005-09-06 13:04:00,109.621,109.621,109.6,109.617,220599997.0
2005-09-06 13:05:00,109.627,109.627,109.601,109.617,258200002.0
2005-09-06 13:06:00,109.62,109.62,109.606,109.608,257099999.0
2005-09-06 13:07:00,109.625,109.625,109.607,109.619,222299996.0
2005-09-06 13:08:00,109.625,109.625,109.607,109.614,205800004.0
2005-09-06 13:09:00,109.622,109.622,109.602,109.622,282199996.0
2005-09-06 13:10:00,109.624,109.624,109.599,109.62,175000002.0
2005-09-06 13:11:00,109.619,109.62,109.597,109.62,186500002.0
2005-09-06 13:12:00,109.627,109.628,109.602,109.617,175300002.0
2005-09-06 13:13:00,109.625,109.625,109.608,109.608,97100003.0
2005-09-06 13:14:00,109.617,109.617,109.601,109.615,255800001.0
2005-09-06 13:15:00,109.623,109.623,109.601,109.622,222499999.0
2005-09-06 13:16:00,109.619,109.619,109.605,109.615,76699997.0
2005-09-06 13:17:00,109.621,109.621,109.602,109.615,243899997.0
2005-09-06 13:18:00,109.624,109.624,109.596,109.624,207099995.0
2005-09-06 13:19:00,109.62,109.62,109.602,109.614,129800000.0
2005-09-06 13:20:00,109.625,109.625,109.601,109.617,181399995.0
2005-09-06 13:21:00,109.627,109.627,109.606,109.622,184700004.0
2005-09-06 13:22:00,109.627,109.627,109.596,109.62,267600006.0
2005-09-06 13:23:00,109.626,109.626,109.604,109.618,258800006.0
2005-09-06 13:24:00,109.623,109.623,109.602,109.617,249300000.0
2005-09-06 13:25:00,109.623,109.623,109.603,109.619,257600005.0
2005-09-06 13:26:00,109.62,109.62,109.609,109.619,148800004.0
2005-09-06 13:27:00,109.623,109.623,109.603,109.611,255800001.0
2005-09-06 13:28:00,109.617,109.622,109.608,109.622,282100002.0
2005-09-06 13:29:00,109.628,109.628,109.604,109.621,228499997.0
2005-09-06 13:30:00,109.628,109.628,109.599,109.621,226699999.0
2005-09-06 13:31:00,109.624,109.624,109.598,109.615,126300002.0
2005-09-06 13:32:00,109.629,109.629,109.599,109.616,412100003.0
2005-09-06 13:33:00,109.63,109.63,109.599,109.62,210500001.0
2005-09-06 13:34:00,109.623,109.623,109.599,109.621,355200000.0
2005-09-06 13:35:00,109.626,109.626,109.603,109.615,268399999.0
2005-09-06 13:36:00,109.623,109.623,109.603,109.622,350999996.0
2005-09-06 13:37:00,109.627,109.627,109.606,109.62,158299999.0
2005-09-06 13:38:00,109.62,109.62,109.603,109.615,223599999.0
2005-09-06 13:39:00,109.625,109.625,109.603,109.614,81500001.0
2005-09-06 13:40:00,109.623,109.623,109.602,109.623,291500003.0
2005-09-06 13:41:00,109.624,109.624,109.598,109.616,272299999.0
2005-09-06 13:42:00,109.625,109.625,109.605,109.62,233399999.0
2005-09-06 13:43:00,109.625,109.625,109.601,109.619,166700001.0
2005-09-06 13:44:00,109.631,109.631,109.602,109.616,132900001.0
2005-09-06 13:45:00,109.624,109.624,109.604,109.615,144100001.0
2005-09-06 13:46:00,109.623,109.623,109.603,109.613,223499999.0
2005-09-06 13:47:00,109.629,109.629,109.602,109.621,226500002.0
2005-09-06 13:48:00,109.625,109.625,109.601,109.62,250500000.0
2005-09-06 13:49:00,109.622,109.622,109.599,109.617,371099999.0
2005-09-06 13:50:00,109.628,109.628,109.602,109.615,203099996.0
2005-09-06 13:51:00,109.626,109.626,109.6,109.62,227099998.0
2005-09-06 13:52:00,109.621,109.621,109.598,109.615,223500004.0
2005-09-06 13:53:00,109.617,109.617,109.607,109.61,177699994.0
2005-09-06 13:54:00,109.624,109.624,109.598,109.621,296999997.0
2005-09-06 13:55:00,109.625,109.625,109.605,109.62,195499996.0
2005-09-06 13:56:00,109.629,109.629,109.599,109.622,233300004.0
2005-09-06 13:57:00,109.625,109.625,109.602,109.616,195500003.0
2005-09-06 13:58:00,109.623,109.623,109.597,109.62,281000002.0
2005-09-06 13:59:00,109.609,109.609,109.583,109.585,154200000.0
2005-09-06 14:00:00,109.612,109.614,109.593,109.598,247499999.0
2005-09-06 14:01:00,109.582,109.599,109.537,109.599,385800001.0
2005-09-06 14:02:00,109.621,109.63,109.615,109.622,144999998.0
2005-09-06 14:03:00,109.633,109.639,109.606,109.625,277399996.0
2005-09-06 14:04:00,109.603,109.641,109.596,109.618,158900003.0
2005-09-06 14:05:00,109.605,109.639,109.605,109.607,229100005.0
2005-09-06 14:06:00,109.6,109.617,109.595,109.616,135500003.0
2005-09-06 14:07:00,109.602,109.611,109.593,109.596,250899999.0
2005-09-06 14:08:00,109.597,109.613,109.575,109.575,346500005.0
2005-09-06 14:09:00,109.556,109.568,109.549,109.559,273100002.0
2005-09-06 14:10:00,109.573,109.588,109.57,109.572,219600000.0
2005-09-06 14:11:00,109.565,109.578,109.55,109.554,320599996.0
2005-09-06 14:12:00,109.557,109.58,109.55,109.58,227099999.0
2005-09-06 14:13:00,109.563,109.565,109.551,109.551,171999999.0
2005-09-06 14:14:00,109.545,109.547,109.525,109.525,239899999.0
2005-09-06 14:15:00,109.53,109.536,109.51,109.51,334399999.0
2005-09-06 14:16:00,109.493,109.542,109.493,109.539,252500005.0
2005-09-06 14:17:00,109.525,109.534,109.519,109.527,280400006.0
2005-09-06 14:18:00,109.518,109.527,109.513,109.527,210000000.0
2005-09-06 14:19:00,109.532,109.54,109.529,109.529,369399997.0
2005-09-06 14:20:00,109.535,109.535,109.5,109.504,129300002.0
2005-09-06 14:21:00,109.518,109.522,109.513,109.513,247200003.0
2005-09-06 14:22:00,109.525,109.531,109.504,109.52,343699996.0
2005-09-06 14:23:00,109.52,109.524,109.488,109.501,437499998.0
2005-09-06 14:24:00,109.49,109.527,109.481,109.488,320400002.0
2005-09-06 14:25:00,109.476,109.476,109.437,109.437,184400003.0
2005-09-06 14:26:00,109.455,109.464,109.436,109.447,262400007.0
2005-09-06 14:27:00,109.461,109.481,109.452,109.475,180600005.0
2005-09-06 14:28:00,109.467,109.494,109.461,109.494,500499998.0
2005-09-06 14:29:00,109.5,109.513,109.476,109.492,243300004.0
2005-09-06 14:30:00,109.482,109.482,109.446,109.456,300599992.0
2005-09-06 14:31:00,109.443,109.443,109.413,109.44,43500001.0
2005-09-06 14:32:00,109.445,109.467,109.445,109.467,206500000.0
2005-09-06 14:33:00,109.463,109.486,109.463,109.484,225600000.0
2005-09-06 14:34:00,109.485,109.496,109.467,109.496,140199998.0
2005-09-06 14:35:00,109.476,109.55,109.476,109.55,228400003.0
2005-09-06 14:36:00,109.54,109.549,109.531,109.531,289900007.0
2005-09-06 14:37:00,109.488,109.533,109.487,109.526,373800004.0
2005-09-06 14:38:00,109.503,109.503,109.47,109.471,125299999.0
2005-09-06 14:39:00,109.465,109.48,109.457,109.48,236000001.0
2005-09-06 14:40:00,109.507,109.532,109.501,109.523,324900001.0
2005-09-06 14:41:00,109.503,109.518,109.482,109.515,351899993.0
2005-09-06 14:42:00,109.487,109.528,109.487,109.511,281199999.0
2005-09-06 14:43:00,109.509,109.509,109.437,109.458,276600004.0
2005-09-06 14:44:00,109.458,109.462,109.449,109.454,175800001.0
2005-09-06 14:45:00,109.456,109.463,109.437,109.437,250800000.0
2005-09-06 14:46:00,109.449,109.449,109.419,109.422,196299997.0
2005-09-06 14:47:00,109.412,109.428,109.407,109.422,204000003.0
2005-09-06 14:48:00,109.43,109.45,109.43,109.45,194199999.0
2005-09-06 14:49:00,109.445,109.455,109.432,109.454,254000002.0
2005-09-06 14:50:00,109.448,109.464,109.448,109.449,261000001.0
2005-09-06 14:51:00,109.454,109.465,109.417,109.417,195599999.0
2005-09-06 14:52:00,109.442,109.452,109.387,109.387,233699996.0
2005-09-06 14:53:00,109.371,109.373,109.358,109.361,260499999.0
2005-09-06 14:54:00,109.355,109.355,109.348,109.354,116599999.0
2005-09-06 14:55:00,109.363,109.37,109.352,109.364,276599999.0
2005-09-06 14:56:00,109.368,109.387,109.367,109.375,361600001.0
2005-09-06 14:57:00,109.373,109.378,109.363,109.377,289100005.0
2005-09-06 14:58:00,109.388,109.388,109.367,109.376,273599995.0
2005-09-06 14:59:00,109.37,109.37,109.353,109.37,178600005.0
2005-09-06 15:00:00,109.368,109.4,109.362,109.372,243499998.0
2005-09-06 15:01:00,109.387,109.407,109.377,109.377,174699998.0
2005-09-06 15:02:00,109.375,109.383,109.369,109.383,250500002.0
2005-09-06 15:03:00,109.38,109.38,109.358,109.369,228999995.0
2005-09-06 15:04:00,109.383,109.391,109.373,109.384,141300000.0
2005-09-06 15:05:00,109.388,109.395,109.37,109.379,303800001.0
2005-09-06 15:06:00,109.391,109.407,109.383,109.404,345600000.0
2005-09-06 15:07:00,109.385,109.391,109.354,109.354,111700000.0
2005-09-06 15:08:00,109.405,109.41,109.383,109.399,259900006.0
2005-09-06 15:09:00,109.43,109.43,109.379,109.4,175400001.0
2005-09-06 15:10:00,109.4,109.414,109.393,109.411,147599997.0
2005-09-06 15:11:00,109.407,109.42,109.393,109.406,322000001.0
2005-09-06 15:12:00,109.408,109.426,109.399,109.42,236499999.0
2005-09-06 15:13:00,109.419,109.419,109.372,109.419,283699998.0
2005-09-06 15:14:00,109.435,109.457,109.435,109.457,251000006.0
2005-09-06 15:15:00,109.467,109.491,109.467,109.489,185100005.0
2005-09-06 15:16:00,109.502,109.529,109.502,109.502,354599993.0
2005-09-06 15:17:00,109.492,109.5,109.484,109.493,210300002.0
2005-09-06 15:18:00,109.49,109.49,109.447,109.455,321399998.0
2005-09-06 15:19:00,109.448,109.448,109.409,109.42,257700006.0
2005-09-06 15:20:00,109.418,109.419,109.386,109.411,390500003.0
2005-09-06 15:21:00,109.412,109.412,109.385,109.385,362700007.0
2005-09-06 15:22:00,109.392,109.443,109.392,109.443,188100001.0
2005-09-06 15:23:00,109.434,109.456,109.432,109.432,310600003.0
2005-09-06 15:24:00,109.437,109.437,109.406,109.427,376099997.0
2005-09-06 15:25:00,109.435,109.445,109.421,109.421,313200004.0
2005-09-06 15:26:00,109.429,109.446,109.405,109.417,159600000.0
2005-09-06 15:27:00,109.447,109.447,109.412,109.412,211499996.0
2005-09-06 15:28:00,109.412,109.42,109.386,109.399,188899997.0
2005-09-06 15:29:00,109.407,109.425,109.405,109.405,176499998.0
2005-09-06 15:30:00,109.41,109.415,109.391,109.396,282099999.0
2005-09-06 15:31:00,109.382,109.42,109.381,109.411,315600003.0
2005-09-06 15:32:00,109.41,109.431,109.41,109.426,132300000.0
2005-09-06 15:33:00,109.432,109.444,109.423,109.424,210000000.0
2005-09-06 15:34:00,109.417,109.44,109.417,109.434,396099996.0
2005-09-06 15:35:00,109.438,109.438,109.424,109.438,222499998.0
2005-09-06 15:36:00,109.428,109.449,109.415,109.445,298900005.0
2005-09-06 15:37:00,109.455,109.459,109.442,109.442,271899999.0
2005-09-06 15:38:00,109.445,109.466,109.43,109.455,212699995.0
2005-09-06 15:39:00,109.428,109.451,109.426,109.442,203299999.0
2005-09-06 15:40:00,109.43,109.438,109.412,109.413,240599999.0
2005-09-06 15:41:00,109.438,109.457,109.438,109.455,276699998.0
2005-09-06 15:42:00,109.454,109.473,109.424,109.473,427000001.0
2005-09-06 15:43:00,109.467,109.48,109.458,109.46,249800008.0
2005-09-06 15:44:00,109.463,109.484,109.439,109.439,240900001.0
2005-09-06 15:45:00,109.476,109.507,109.461,109.49,408899999.0
2005-09-06 15:46:00,109.478,109.491,109.474,109.474,215000002.0
2005-09-06 15:47:00,109.48,109.482,109.466,109.472,397399996.0
2005-09-06 15:48:00,109.48,109.489,109.464,109.488,428699997.0
2005-09-06 15:49:00,109.5,109.507,109.483,109.484,277999998.0
2005-09-06 15:50:00,109.503,109.51,109.487,109.502,273800003.0
2005-09-06 15:51:00,109.518,109.519,109.488,109.507,185200003.0
2005-09-06 15:52:00,109.518,109.518,109.442,109.465,242900001.0
2005-09-06 15:53:00,109.463,109.479,109.456,109.473,323900001.0
2005-09-06 15:54:00,109.478,109.48,109.458,109.46,284800002.0
2005-09-06 15:55:00,109.452,109.452,109.427,109.43,143199997.0
2005-09-06 15:56:00,109.444,109.453,109.431,109.453,303899999.0
2005-09-06 15:57:00,109.444,109.444,109.428,109.428,153499999.0
2005-09-06 15:58:00,109.419,109.431,109.411,109.425,206299998.0
2005-09-06 15:59:00,109.445,109.453,109.445,109.453,36400000.0
2005-09-06 16:00:00,109.48,109.545,109.48,109.527,164899999.0
2005-09-06 16:01:00,109.544,109.558,109.515,109.517,427200007.0
2005-09-06 16:02:00,109.512,109.533,109.508,109.514,238499997.0
2005-09-06 16:03:00,109.53,109.569,109.53,109.569,209300000.0
2005-09-06 16:04:00,109.568,109.598,109.568,109.584,280499998.0
2005-09-06 16:05:00,109.584,109.614,109.584,109.597,264499998.0
2005-09-06 16:06:00,109.612,109.649,109.612,109.638,389100000.0
2005-09-06 16:07:00,109.638,109.638,109.625,109.626,151399997.0
2005-09-06 16:08:00,109.639,109.644,109.609,109.636,127499999.0
2005-09-06 16:09:00,109.65,109.674,109.65,109.673,219500002.0
2005-09-06 16:10:00,109.698,109.698,109.656,109.656,314500007.0
2005-09-06 16:11:00,109.677,109.677,109.629,109.643,255300002.0
2005-09-06 16:12:00,109.638,109.676,109.63,109.667,241899991.0
2005-09-06 16:13:00,109.67,109.709,109.67,109.696,118000000.0
2005-09-06 16:14:00,109.698,109.698,109.672,109.672,211200002.0
2005-09-06 16:15:00,109.675,109.705,109.675,109.705,229099998.0
2005-09-06 16:16:00,109.708,109.712,109.683,109.687,325399993.0
2005-09-06 16:17:00,109.678,109.708,109.672,109.708,145399999.0
2005-09-06 16:18:00,109.712,109.712,109.694,109.704,127800003.0
2005-09-06 16:19:00,109.706,109.706,109.694,109.694,86000001.0
2005-09-06 16:20:00,109.693,109.693,109.646,109.682,186100005.0
2005-09-06 16:21:00,109.694,109.717,109.687,109.717,233700003.0
2005-09-06 16:22:00,109.705,109.725,109.692,109.711,304800006.0
2005-09-06 16:23:00,109.707,109.716,109.692,109.704,158500001.0
2005-09-06 16:24:00,109.693,109.712,109.693,109.704,117500001.0
2005-09-06 16:25:00,109.678,109.696,109.664,109.696,188299996.0
2005-09-06 16:26:00,109.687,109.696,109.635,109.696,291500003.0
2005-09-06 16:27:00,109.695,109.695,109.678,109.68,230999998.0
2005-09-06 16:28:00,109.693,109.722,109.684,109.71,163499997.0
2005-09-06 16:29:00,109.706,109.706,109.68,109.684,197500001.0
2005-09-06 16:30:00,109.698,109.704,109.678,109.687,304899997.0
2005-09-06 16:31:00,109.692,109.71,109.672,109.672,233400000.0
2005-09-06 16:32:00,109.649,109.676,109.63,109.676,182299998.0
2005-09-06 16:33:00,109.68,109.704,109.68,109.704,182800001.0
2005-09-06 16:34:00,109.72,109.757,109.72,109.755,163399999.0
2005-09-06 16:35:00,109.762,109.762,109.742,109.757,385200008.0
2005-09-06 16:36:00,109.752,109.77,109.737,109.737,237200001.0
2005-09-06 16:37:00,109.727,109.748,109.727,109.742,399099998.0
2005-09-06 16:38:00,109.764,109.807,109.764,109.799,131500000.0
2005-09-06 16:39:00,109.797,109.799,109.731,109.731,306100003.0
2005-09-06 16:40:00,109.716,109.734,109.711,109.728,201700002.0
2005-09-06 16:41:00,109.728,109.728,109.699,109.705,402299997.0
2005-09-06 16:42:00,109.698,109.698,109.684,109.697,167200000.0
2005-09-06 16:43:00,109.696,109.701,109.691,109.694,179500003.0
2005-09-06 16:44:00,109.688,109.736,109.688,109.736,68999999.0
2005-09-06 16:45:00,109.75,109.75,109.703,109.745,341899999.0
2005-09-06 16:46:00,109.735,109.735,109.704,109.719,236600002.0
2005-09-06 16:47:00,109.708,109.736,109.7,109.736,142899999.0
2005-09-06 16:48:00,109.735,109.769,109.735,109.75,203199996.0
2005-09-06 16:49:00,109.74,109.774,109.735,109.749,154400000.0
2005-09-06 16:50:00,109.747,109.767,109.747,109.751,160800001.0
2005-09-06 16:51:00,109.745,109.766,109.729,109.765,233000001.0
2005-09-06 16:52:00,109.765,109.774,109.734,109.75,306400002.0
2005-09-06 16:53:00,109.755,109.795,109.741,109.795,319500003.0
2005-09-06 16:54:00,109.803,109.803,109.736,109.742,132299998.0
2005-09-06 16:55:00,109.754,109.763,109.753,109.763,283999999.0
2005-09-06 16:56:00,109.759,109.783,109.711,109.711,128699996.0
2005-09-06 16:57:00,109.694,109.71,109.682,109.71,182800001.0
2005-09-06 16:58:00,109.713,109.723,109.702,109.716,279299992.0
2005-09-06 16:59:00,109.705,109.717,109.694,109.701,324799995.0
2005-09-06 17:00:00,109.702,109.711,109.68,109.687,337600000.0
2005-09-06 17:01:00,109.67,109.67,109.643,109.643,387800004.0
2005-09-06 17:02:00,109.64,109.658,109.629,109.658,223899997.0
2005-09-06 17:03:00,109.672,109.7,109.672,109.692,162499998.0
2005-09-06 17:04:00,109.717,109.719,109.704,109.704,198499998.0
2005-09-06 17:05:00,109.677,109.715,109.677,109.701,150700005.0
2005-09-06 17:06:00,109.69,109.717,109.69,109.716,345999990.0
2005-09-06 17:07:00,109.725,109.736,109.699,109.706,172599997.0
2005-09-06 17:08:00,109.712,109.721,109.675,109.703,367799994.0
2005-09-06 17:09:00,109.702,109.709,109.663,109.663,167500001.0
2005-09-06 17:10:00,109.668,109.668,109.617,109.648,428900006.0
2005-09-06 17:11:00,109.618,109.642,109.605,109.642,123799999.0
2005-09-06 17:12:00,109.641,109.641,109.602,109.607,246499998.0
2005-09-06 17:13:00,109.613,109.631,109.605,109.625,236699998.0
2005-09-06 17:14:00,109.651,109.662,109.638,109.662,286599999.0
2005-09-06 17:15:00,109.648,109.668,109.643,109.667,255900005.0
2005-09-06 17:16:00,109.662,109.689,109.662,109.671,312199993.0
2005-09-06 17:17:00,109.683,109.689,109.664,109.664,183100001.0
2005-09-06 17:18:00,109.65,109.65,109.625,109.642,247800002.0
2005-09-06 17:19:00,109.646,109.656,109.625,109.626,275999994.0
2005-09-06 17:20:00,109.642,109.642,109.624,109.629,203700003.0
2005-09-06 17:21:00,109.628,109.645,109.62,109.633,115199999.0
2005-09-06 17:22:00,109.624,109.637,109.599,109.637,181299997.0
2005-09-06 17:23:00,109.654,109.673,109.646,109.646,276999995.0
2005-09-06 17:24:00,109.646,109.646,109.609,109.618,166600000.0
2005-09-06 17:25:00,109.633,109.633,109.614,109.622,205299998.0
2005-09-06 17:26:00,109.613,109.646,109.612,109.618,344600002.0
2005-09-06 17:27:00,109.618,109.618,109.604,109.607,200100003.0
2005-09-06 17:28:00,109.599,109.618,109.58,109.618,288600000.0
2005-09-06 17:29:00,109.602,109.622,109.583,109.583,339900001.0
2005-09-06 17:30:00,109.596,109.612,109.596,109.608,206500002.0
2005-09-06 17:31:00,109.62,109.638,109.617,109.623,302100002.0
2005-09-06 17:32:00,109.632,109.632,109.614,109.627,85499998.0
2005-09-06 17:33:00,109.64,109.656,109.632,109.637,242599996.0
2005-09-06 17:34:00,109.645,109.658,109.644,109.645,315100000.0
2005-09-06 17:35:00,109.647,109.655,109.617,109.617,203500000.0
2005-09-06 17:36:00,109.619,109.63,109.609,109.623,288699995.0
2005-09-06 17:37:00,109.62,109.624,109.592,109.592,252500000.0
2005-09-06 17:38:00,109.607,109.632,109.607,109.62,107100001.0
2005-09-06 17:39:00,109.622,109.652,109.622,109.64,141000001.0
2005-09-06 17:40:00,109.62,109.636,109.613,109.636,232199995.0
2005-09-06 17:41:00,109.644,109.687,109.644,109.679,262599996.0
2005-09-06 17:42:00,109.681,109.69,109.668,109.679,273799999.0
2005-09-06 17:43:00,109.694,109.707,109.649,109.649,149500001.0
2005-09-06 17:44:00,109.662,109.67,109.654,109.67,221700000.0
2005-09-06 17:45:00,109.66,109.671,109.647,109.659,130400004.0
2005-09-06 17:46:00,109.653,109.658,109.63,109.65,218900000.0
2005-09-06 17:47:00,109.623,109.655,109.621,109.649,293700002.0
2005-09-06 17:48:00,109.663,109.676,109.651,109.67,343499995.0
2005-09-06 17:49:00,109.665,109.675,109.648,109.661,219099998.0
2005-09-06 17:50:00,109.661,109.679,109.657,109.667,324600006.0
2005-09-06 17:51:00,109.656,109.67,109.639,109.641,504799995.0
2005-09-06 17:52:00,109.641,109.642,109.619,109.619,346799999.0
2005-09-06 17:53:00,109.621,109.627,109.596,109.627,308099996.0
2005-09-06 17:54:00,109.63,109.646,109.624,109.633,225200006.0
2005-09-06 17:55:00,109.615,109.651,109.615,109.627,365200001.0
2005-09-06 17:56:00,109.623,109.63,109.614,109.63,165699998.0
2005-09-06 17:57:00,109.639,109.651,109.632,109.644,267600002.0
2005-09-06 17:58:00,109.638,109.67,109.637,109.662,236100003.0
2005-09-06 17:59:00,109.657,109.671,109.657,109.666,250600006.0
2005-09-06 18:00:00,109.675,109.69,109.658,109.687,285199999.0
2005-09-06 18:01:00,109.67,109.67,109.65,109.67,1775700007.0
2005-09-06 18:03:00,109.66,109.66,109.65,109.66,1775700007.0
2005-09-06 18:04:00,109.66,109.67,109.66,109.67,1775700007.0
2005-09-06 18:05:00,109.65,109.66,109.62,109.62,1775700007.0
2005-09-06 18:06:00,109.63,109.63,109.62,109.62,1775700007.0
2005-09-06 18:07:00,109.6,109.61,109.6,109.6,1775700007.0
2005-09-06 18:08:00,109.62,109.62,109.61,109.61,1775700007.0
2005-09-06 18:09:00,109.6,109.6,109.6,109.6,1775700007.0
2005-09-06 18:10:00,109.61,109.61,109.6,109.6,1775700007.0
2005-09-06 18:11:00,109.574,109.614,109.551,109.556,1775700007.0
2005-09-06 18:12:00,109.553,109.585,109.534,109.557,1897500000.0
2005-09-06 18:13:00,109.57,109.57,109.57,109.57,2093200010.0
2005-09-06 18:14:00,109.55,109.57,109.55,109.55,2093200010.0
2005-09-06 18:16:00,109.57,109.57,109.57,109.57,2093200010.0
2005-09-06 18:17:00,109.554,109.57,109.55,109.57,2093200010.0
2005-09-06 18:18:00,109.59,109.61,109.59,109.6,1848800013.0
2005-09-06 18:19:00,109.59,109.59,109.57,109.57,1848800013.0
2005-09-06 18:20:00,109.58,109.59,109.58,109.59,1848800013.0
2005-09-06 18:21:00,109.58,109.59,109.57,109.58,1848800013.0
2005-09-06 18:23:00,109.59,109.6,109.59,109.6,1848800013.0
2005-09-06 18:24:00,109.59,109.6,109.58,109.59,1848800013.0
2005-09-06 18:25:00,109.58,109.59,109.57,109.59,1848800013.0
2005-09-06 18:26:00,109.58,109.607,109.573,109.589,1848800013.0
2005-09-06 18:27:00,109.583,109.592,109.537,109.585,1476199981.0
2005-09-06 18:28:00,109.61,109.61,109.6,109.6,1892499994.0
2005-09-06 18:29:00,109.61,109.64,109.61,109.64,1892499994.0
2005-09-06 18:30:00,109.623,109.623,109.573,109.574,1892499994.0
2005-09-06 18:31:00,109.6,109.6,109.6,109.6,1943499994.0
2005-09-06 18:32:00,109.61,109.62,109.61,109.62,1943499994.0
2005-09-06 18:34:00,109.63,109.63,109.63,109.63,1943499994.0
2005-09-06 18:35:00,109.64,109.66,109.62,109.65,1943499994.0
2005-09-06 18:36:00,109.62,109.638,109.599,109.624,1943499994.0
2005-09-06 18:37:00,109.634,109.647,109.634,109.643,1850999991.0
2005-09-06 18:38:00,109.643,109.649,109.636,109.64,1249999986.0
2005-09-06 18:39:00,109.663,109.682,109.629,109.646,934400004.0
2005-09-06 18:40:00,109.618,109.639,109.606,109.63,1637900012.0
2005-09-06 18:41:00,109.635,109.64,109.617,109.627,1467399998.0
2005-09-06 18:42:00,109.615,109.635,109.602,109.602,1590399987.0
2005-09-06 18:43:00,109.601,109.629,109.594,109.629,980299994.0
2005-09-06 18:44:00,109.632,109.643,109.584,109.601,1008000000.0
2005-09-06 18:45:00,109.616,109.62,109.601,109.616,1488799998.0
2005-09-06 18:46:00,109.62,109.631,109.616,109.627,1614100009.0
2005-09-06 18:47:00,109.628,109.65,109.616,109.634,617599990.0
2005-09-06 18:48:00,109.624,109.648,109.615,109.648,934900001.0
2005-09-06 18:49:00,109.627,109.645,109.615,109.615,1344099993.0
2005-09-06 18:50:00,109.622,109.631,109.598,109.63,1743000011.0
2005-09-06 18:51:00,109.61,109.63,109.61,109.615,1353000009.0
2005-09-06 18:52:00,109.618,109.638,109.572,109.6,1742299987.0
2005-09-06 18:53:00,109.642,109.642,109.621,109.635,1644099991.0
2005-09-06 18:54:00,109.643,109.662,109.628,109.649,1515600004.0
2005-09-06 18:55:00,109.64,109.667,109.637,109.658,1898499994.0
2005-09-06 18:56:00,109.621,109.673,109.613,109.64,404099993.0
2005-09-06 18:57:00,109.619,109.663,109.607,109.643,969400000.0
2005-09-06 18:58:00,109.626,109.647,109.605,109.627,1569899996.0
2005-09-06 18:59:00,109.639,109.664,109.639,109.646,2081900009.0
2005-09-06 19:00:00,109.648,109.673,109.644,109.644,675100001.0
2005-09-06 19:01:00,109.645,109.666,109.645,109.661,621999997.0
2005-09-06 19:02:00,109.646,109.674,109.636,109.653,785300005.0
2005-09-06 19:03:00,109.645,109.665,109.629,109.659,1630099996.0
2005-09-06 19:04:00,109.639,109.649,109.625,109.641,901000006.0
2005-09-06 19:05:00,109.64,109.643,109.622,109.635,615300001.0
2005-09-06 19:06:00,109.638,109.667,109.637,109.65,1311999990.0
2005-09-06 19:07:00,109.65,109.66,109.65,109.66,1456999999.0
2005-09-06 19:08:00,109.65,109.65,109.608,109.638,1456999999.0
2005-09-06 19:09:00,109.64,109.648,109.597,109.647,714800006.0
2005-09-06 19:10:00,109.648,109.666,109.627,109.642,947100003.0
2005-09-06 19:11:00,109.646,109.674,109.646,109.654,700099997.0
2005-09-06 19:12:00,109.65,109.675,109.622,109.643,989100008.0
2005-09-06 19:13:00,109.642,109.672,109.636,109.648,872800001.0
2005-09-06 19:14:00,109.649,109.676,109.627,109.647,549900004.0
2005-09-06 19:15:00,109.643,109.643,109.608,109.62,1937500010.0
2005-09-06 19:16:00,109.624,109.64,109.621,109.621,848999994.0
2005-09-06 19:17:00,109.623,109.659,109.596,109.604,1482800008.0
2005-09-06 19:18:00,109.613,109.613,109.578,109.587,609499995.0
2005-09-06 19:19:00,109.586,109.626,109.586,109.626,1815500004.0
2005-09-06 19:20:00,109.601,109.633,109.595,109.62,743100011.0
2005-09-06 19:21:00,109.594,109.63,109.59,109.608,1087499993.0
2005-09-06 19:22:00,109.618,109.644,109.592,109.606,818200006.0
2005-09-06 19:23:00,109.6,109.6,109.58,109.58,1601799996.0
2005-09-06 19:24:00,109.58,109.624,109.58,109.582,1601799996.0
2005-09-06 19:25:00,109.579,109.622,109.579,109.616,1397100001.0
2005-09-06 19:26:00,109.62,109.62,109.61,109.61,1764099999.0
2005-09-06 19:27:00,109.603,109.631,109.602,109.607,1764099999.0
2005-09-06 19:28:00,109.587,109.593,109.578,109.59,1349699999.0
2005-09-06 19:29:00,109.603,109.62,109.58,109.58,697999994.0
2005-09-06 19:30:00,109.57,109.57,109.547,109.547,1008999993.0
2005-09-06 19:31:00,109.545,109.56,109.533,109.537,1549999998.0
2005-09-06 19:32:00,109.542,109.57,109.532,109.563,1626599998.0
2005-09-06 19:33:00,109.543,109.545,109.517,109.545,1005599991.0
2005-09-06 19:34:00,109.547,109.579,109.533,109.555,1214899990.0
2005-09-06 19:35:00,109.518,109.589,109.509,109.589,1194600000.0
2005-09-06 19:36:00,109.533,109.585,109.524,109.567,666300006.0
2005-09-06 19:37:00,109.55,109.564,109.542,109.555,222300002.0
2005-09-06 19:38:00,109.54,109.548,109.518,109.54,1086299983.0
2005-09-06 19:39:00,109.52,109.553,109.51,109.544,863299998.0
2005-09-06 19:40:00,109.55,109.598,109.54,109.598,970700007.0
2005-09-06 19:41:00,109.6,109.629,109.591,109.598,1510600001.0
2005-09-06 19:42:00,109.605,109.628,109.591,109.608,980299997.0
2005-09-06 19:43:00,109.608,109.619,109.594,109.594,417299993.0
2005-09-06 19:44:00,109.602,109.635,109.584,109.59,810899997.0
2005-09-06 19:45:00,109.594,109.603,109.579,109.603,629100008.0
2005-09-06 19:46:00,109.641,109.647,109.604,109.604,1000499996.0
2005-09-06 19:47:00,109.623,109.633,109.59,109.598,639299993.0
2005-09-06 19:48:00,109.59,109.627,109.574,109.574,1347100002.0
2005-09-06 19:49:00,109.593,109.599,109.493,109.574,765700001.0
2005-09-06 19:50:00,109.588,109.61,109.578,109.587,648599995.0
2005-09-06 19:51:00,109.583,109.606,109.554,109.585,463399994.0
2005-09-06 19:52:00,109.583,109.6,109.559,109.581,655900001.0
2005-09-06 19:53:00,109.589,109.626,109.573,109.579,844700006.0
2005-09-06 19:54:00,109.575,109.597,109.547,109.58,1633699994.0
2005-09-06 19:55:00,109.568,109.591,109.568,109.57,589899994.0
2005-09-06 19:56:00,109.567,109.608,109.552,109.569,718099998.0
2005-09-06 19:57:00,109.582,109.627,109.578,109.579,636800002.0
2005-09-06 19:58:00,109.576,109.608,109.557,109.557,1665900016.0
2005-09-06 19:59:00,109.577,109.601,109.555,109.577,633600000.0
2005-09-06 20:00:00,109.568,109.59,109.56,109.563,278799998.0
2005-09-06 20:01:00,109.56,109.584,109.544,109.564,589999997.0
2005-09-06 20:02:00,109.562,109.587,109.551,109.557,1303800006.0
2005-09-06 20:03:00,109.547,109.576,109.53,109.545,723799997.0
2005-09-06 20:04:00,109.549,109.578,109.542,109.555,713200004.0
2005-09-06 20:05:00,109.548,109.56,109.538,109.54,1214099998.0
2005-09-06 20:06:00,109.54,109.559,109.53,109.553,1966799994.0
2005-09-06 20:07:00,109.531,109.569,109.529,109.547,887900000.0
2005-09-06 20:08:00,109.54,109.587,109.528,109.539,890900008.0
2005-09-06 20:09:00,109.54,109.556,109.534,109.534,924700007.0
2005-09-06 20:10:00,109.554,109.582,109.518,109.532,1166699993.0
2005-09-06 20:11:00,109.54,109.559,109.533,109.545,1994400010.0
2005-09-06 20:12:00,109.54,109.55,109.54,109.55,912800008.0
2005-09-06 20:13:00,109.536,109.582,109.529,109.562,912800008.0
2005-09-06 20:14:00,109.541,109.575,109.521,109.521,1055200010.0
2005-09-06 20:15:00,109.547,109.574,109.534,109.534,1939000001.0
2005-09-06 20:16:00,109.533,109.58,109.528,109.58,1154199998.0
2005-09-06 20:17:00,109.551,109.559,109.526,109.526,554700005.0
2005-09-06 20:18:00,109.525,109.553,109.525,109.548,301000003.0
2005-09-06 20:19:00,109.515,109.522,109.5,109.522,907100002.0
2005-09-06 20:20:00,109.525,109.568,109.523,109.537,901800007.0
2005-09-06 20:21:00,109.554,109.579,109.532,109.559,1263799998.0
2005-09-06 20:22:00,109.528,109.556,109.502,109.502,1544800004.0
2005-09-06 20:23:00,109.493,109.506,109.493,109.505,840100004.0
2005-09-06 20:24:00,109.517,109.556,109.505,109.505,869500007.0
2005-09-06 20:25:00,109.517,109.54,109.51,109.51,858300000.0
2005-09-06 20:26:00,109.506,109.552,109.506,109.53,866399995.0
2005-09-06 20:27:00,109.533,109.539,109.506,109.532,1485099990.0
2005-09-06 20:28:00,109.54,109.55,109.53,109.54,2084800000.0
2005-09-06 20:29:00,109.53,109.55,109.53,109.54,2084800000.0
2005-09-06 20:30:00,109.55,109.55,109.54,109.54,2084800000.0
2005-09-06 20:31:00,109.521,109.527,109.492,109.496,2084800000.0
2005-09-06 20:33:00,109.519,109.54,109.51,109.518,734400003.0
2005-09-06 20:34:00,109.515,109.521,109.507,109.507,498100009.0
2005-09-06 20:35:00,109.492,109.505,109.457,109.495,728399999.0
2005-09-06 20:36:00,109.48,109.517,109.48,109.487,550199996.0
2005-09-06 20:37:00,109.498,109.512,109.477,109.488,655600002.0
2005-09-06 20:38:00,109.485,109.511,109.476,109.485,1007899996.0
2005-09-06 20:39:00,109.484,109.484,109.467,109.468,1126899997.0
2005-09-06 20:40:00,109.47,109.47,109.47,109.47,1201200000.0
2005-09-06 20:41:00,109.475,109.492,109.458,109.483,1201200000.0
2005-09-06 20:42:00,109.479,109.49,109.444,109.461,808099989.0
2005-09-06 20:43:00,109.46,109.479,109.46,109.475,1511600007.0
2005-09-06 20:44:00,109.47,109.496,109.47,109.493,1719499986.0
2005-09-06 20:45:00,109.493,109.502,109.461,109.464,1259099994.0
2005-09-06 20:46:00,109.455,109.486,109.428,109.473,1342799997.0
2005-09-06 20:47:00,109.482,109.496,109.444,109.475,1764899998.0
2005-09-06 20:48:00,109.464,109.491,109.444,109.491,1069600006.0
2005-09-06 20:49:00,109.482,109.482,109.463,109.47,1144699998.0
2005-09-06 20:50:00,109.481,109.507,109.471,109.472,1851300006.0
2005-09-06 20:51:00,109.49,109.516,109.472,109.493,763700004.0
2005-09-06 20:52:00,109.504,109.517,109.491,109.516,292600000.0
2005-09-06 20:53:00,109.535,109.546,109.495,109.541,1475199997.0
2005-09-06 20:54:00,109.535,109.553,109.521,109.537,489600001.0
2005-09-06 20:55:00,109.542,109.567,109.542,109.551,1837500009.0
2005-09-06 20:56:00,109.545,109.558,109.523,109.536,532999998.0
2005-09-06 20:57:00,109.542,109.572,109.541,109.541,1580800015.0
2005-09-06 20:58:00,109.54,109.55,109.54,109.54,1476199992.0
2005-09-06 20:59:00,109.53,109.54,109.53,109.54,1476199992.0
2005-09-06 21:00:00,109.53,109.54,109.52,109.53,1476199992.0
2005-09-06 21:01:00,109.523,109.523,109.491,109.516,1476199992.0
2005-09-06 21:02:00,109.482,109.511,109.479,109.511,744599999.0
2005-09-06 21:03:00,109.515,109.541,109.489,109.519,1247900001.0
2005-09-06 21:04:00,109.523,109.538,109.496,109.513,591299995.0
2005-09-06 21:05:00,109.499,109.537,109.483,109.515,722299998.0
2005-09-06 21:06:00,109.494,109.518,109.487,109.501,923999993.0
2005-09-06 21:07:00,109.502,109.518,109.477,109.511,1424199997.0
2005-09-06 21:08:00,109.514,109.518,109.465,109.518,843700006.0
2005-09-06 21:09:00,109.522,109.526,109.469,109.488,271700002.0
2005-09-06 21:10:00,109.502,109.502,109.482,109.496,485799998.0
2005-09-06 21:11:00,109.469,109.5,109.465,109.5,260300000.0
2005-09-06 21:12:00,109.497,109.504,109.493,109.504,534399997.0
2005-09-06 21:13:00,109.499,109.538,109.499,109.503,968799994.0
2005-09-06 21:14:00,109.531,109.531,109.503,109.51,1768200005.0
2005-09-06 21:15:00,109.532,109.547,109.496,109.515,1531600003.0
2005-09-06 21:16:00,109.509,109.553,109.507,109.533,1165900002.0
2005-09-06 21:17:00,109.52,109.525,109.515,109.518,1814400018.0
2005-09-06 21:18:00,109.525,109.585,109.525,109.551,1236200016.0
2005-09-06 21:19:00,109.548,109.549,109.53,109.545,1669599999.0
2005-09-06 21:20:00,109.515,109.536,109.492,109.533,1707800003.0
2005-09-06 21:21:00,109.518,109.54,109.507,109.537,1201399999.0
2005-09-06 21:22:00,109.537,109.537,109.499,109.527,1667400006.0
2005-09-06 21:23:00,109.519,109.542,109.498,109.542,769400002.0
2005-09-06 21:24:00,109.545,109.555,109.519,109.522,1622500011.0
2005-09-06 21:25:00,109.551,109.551,109.512,109.535,1549899999.0
2005-09-06 21:26:00,109.548,109.559,109.534,109.546,1185199996.0
2005-09-06 21:27:00,109.547,109.571,109.534,109.548,916200004.0
2005-09-06 21:28:00,109.542,109.556,109.528,109.555,343599997.0
2005-09-06 21:29:00,109.562,109.568,109.541,109.549,922899996.0
2005-09-06 21:30:00,109.562,109.587,109.559,109.57,692700011.0
2005-09-06 21:31:00,109.574,109.585,109.558,109.571,200100002.0
2005-09-06 21:32:00,109.585,109.592,109.58,109.592,950999993.0
2005-09-06 21:33:00,109.59,109.6,109.547,109.6,433100003.0
2005-09-06 21:34:00,109.601,109.601,109.56,109.596,508699992.0
2005-09-06 21:35:00,109.595,109.603,109.571,109.597,395199997.0
2005-09-06 21:36:00,109.61,109.62,109.589,109.595,642699998.0
2005-09-06 21:37:00,109.61,109.638,109.591,109.599,590300004.0
2005-09-06 21:38:00,109.587,109.632,109.587,109.614,219399998.0
2005-09-06 21:39:00,109.623,109.654,109.611,109.627,682699999.0
2005-09-06 21:40:00,109.618,109.636,109.615,109.615,619800000.0
2005-09-06 21:41:00,109.624,109.65,109.618,109.631,805700003.0
2005-09-06 21:42:00,109.631,109.656,109.614,109.628,1022500000.0
2005-09-06 21:43:00,109.631,109.665,109.631,109.641,447200004.0
2005-09-06 21:44:00,109.651,109.676,109.635,109.647,1580800004.0
2005-09-06 21:45:00,109.637,109.645,109.634,109.643,783199996.0
2005-09-06 21:46:00,109.657,109.667,109.637,109.646,990600002.0
2005-09-06 21:47:00,109.658,109.659,109.641,109.645,578999998.0
2005-09-06 21:48:00,109.636,109.669,109.636,109.655,909900001.0
2005-09-06 21:49:00,109.64,109.653,109.626,109.637,400899995.0
2005-09-06 21:50:00,109.642,109.651,109.631,109.633,224900005.0
2005-09-06 21:51:00,109.642,109.659,109.633,109.639,304599998.0
2005-09-06 21:52:00,109.655,109.655,109.63,109.635,180299997.0
2005-09-06 21:53:00,109.634,109.651,109.627,109.637,444200004.0
2005-09-06 21:54:00,109.633,109.641,109.61,109.625,945700002.0
2005-09-06 21:55:00,109.628,109.643,109.623,109.627,219500002.0
2005-09-06 21:56:00,109.625,109.646,109.605,109.638,544499994.0
2005-09-06 21:57:00,109.633,109.655,109.627,109.641,206599999.0
2005-09-06 21:58:00,109.635,109.651,109.626,109.634,280799997.0
2005-09-06 21:59:00,109.627,109.634,109.623,109.63,467700001.0
2005-09-06 22:00:00,109.632,109.658,109.625,109.648,868900000.0
2005-09-06 22:01:00,109.647,109.655,109.61,109.628,1280400003.0
2005-09-06 22:02:00,109.628,109.678,109.627,109.627,525200007.0
2005-09-06 22:03:00,109.637,109.65,109.618,109.628,308499997.0
2005-09-06 22:04:00,109.622,109.644,109.619,109.629,589599993.0
2005-09-06 22:05:00,109.633,109.646,109.621,109.629,214800002.0
2005-09-06 22:06:00,109.632,109.633,109.61,109.61,83800001.0
2005-09-06 22:07:00,109.603,109.63,109.603,109.625,225800001.0
2005-09-06 22:08:00,109.609,109.63,109.603,109.607,309599997.0
2005-09-06 22:09:00,109.616,109.618,109.602,109.602,246200003.0
2005-09-06 22:10:00,109.595,109.607,109.582,109.603,303700008.0
2005-09-06 22:11:00,109.611,109.621,109.606,109.615,550800000.0
2005-09-06 22:12:00,109.611,109.619,109.601,109.612,279600002.0
2005-09-06 22:13:00,109.613,109.621,109.605,109.61,440999998.0
2005-09-06 22:14:00,109.59,109.598,109.57,109.57,429500004.0
2005-09-06 22:15:00,109.593,109.6,109.581,109.587,187200003.0
2005-09-06 22:16:00,109.59,109.607,109.575,109.585,687199995.0
2005-09-06 22:17:00,109.597,109.611,109.582,109.596,310700000.0
2005-09-06 22:18:00,109.606,109.615,109.589,109.615,678800006.0
2005-09-06 22:19:00,109.604,109.621,109.593,109.616,554200011.0
2005-09-06 22:20:00,109.627,109.643,109.614,109.619,280500011.0
2005-09-06 22:21:00,109.632,109.638,109.616,109.631,334500003.0
2005-09-06 22:22:00,109.628,109.651,109.628,109.651,235499999.0
2005-09-06 22:23:00,109.633,109.653,109.629,109.642,170400000.0
2005-09-06 22:24:00,109.625,109.63,109.59,109.607,301699996.0
2005-09-06 22:25:00,109.582,109.626,109.577,109.601,260299999.0
2005-09-06 22:26:00,109.62,109.625,109.615,109.62,270299998.0
2005-09-06 22:27:00,109.622,109.628,109.604,109.628,982299996.0
2005-09-06 22:28:00,109.628,109.628,109.586,109.595,277599996.0
2005-09-06 22:29:00,109.632,109.634,109.592,109.592,140199999.0
2005-09-06 22:30:00,109.635,109.64,109.607,109.618,238100002.0
2005-09-06 22:31:00,109.625,109.63,109.607,109.622,227400002.0
2005-09-06 22:32:00,109.629,109.634,109.608,109.626,515900005.0
2005-09-06 22:33:00,109.64,109.641,109.591,109.641,959400000.0
2005-09-06 22:34:00,109.645,109.663,109.638,109.645,1083899995.0
2005-09-06 22:35:00,109.668,109.68,109.652,109.653,291500004.0
2005-09-06 22:36:00,109.658,109.686,109.64,109.654,991999994.0
2005-09-06 22:37:00,109.655,109.689,109.655,109.667,227700003.0
2005-09-06 22:38:00,109.67,109.691,109.662,109.662,198400001.0
2005-09-06 22:39:00,109.659,109.698,109.658,109.658,257900003.0
2005-09-06 22:40:00,109.655,109.694,109.648,109.648,565500003.0
2005-09-06 22:41:00,109.685,109.69,109.661,109.663,254299995.0
2005-09-06 22:42:00,109.674,109.709,109.674,109.7,193300004.0
2005-09-06 22:43:00,109.672,109.712,109.672,109.705,386000009.0
2005-09-06 22:44:00,109.672,109.689,109.667,109.667,267400002.0
2005-09-06 22:45:00,109.694,109.694,109.668,109.676,378499998.0
2005-09-06 22:46:00,109.67,109.681,109.647,109.647,442400001.0
2005-09-06 22:47:00,109.657,109.657,109.618,109.618,255800003.0
2005-09-06 22:48:00,109.64,109.665,109.64,109.665,412699993.0
2005-09-06 22:49:00,109.67,109.67,109.631,109.64,213100000.0
2005-09-06 22:50:00,109.637,109.675,109.636,109.665,511999994.0
2005-09-06 22:51:00,109.658,109.672,109.657,109.657,364700002.0
2005-09-06 22:52:00,109.681,109.687,109.648,109.648,161000002.0
2005-09-06 22:53:00,109.654,109.678,109.654,109.668,360199996.0
2005-09-06 22:54:00,109.654,109.672,109.639,109.672,147399998.0
2005-09-06 22:55:00,109.667,109.687,109.658,109.66,431600010.0
2005-09-06 22:56:00,109.667,109.675,109.646,109.654,241699998.0
2005-09-06 22:57:00,109.655,109.678,109.648,109.648,581199999.0
2005-09-06 22:58:00,109.675,109.696,109.646,109.652,309699999.0
2005-09-06 22:59:00,109.657,109.668,109.645,109.662,333100002.0
2005-09-06 23:00:00,109.645,109.684,109.645,109.656,278500000.0
2005-09-06 23:01:00,109.656,109.659,109.636,109.659,73700001.0
2005-09-06 23:02:00,109.678,109.686,109.663,109.664,258699999.0
2005-09-06 23:03:00,109.682,109.69,109.664,109.665,214400001.0
2005-09-06 23:04:00,109.673,109.695,109.668,109.681,237699997.0
2005-09-06 23:05:00,109.68,109.687,109.652,109.656,392800001.0
2005-09-06 23:06:00,109.672,109.68,109.647,109.661,330099998.0
2005-09-06 23:07:00,109.678,109.682,109.667,109.678,167700002.0
2005-09-06 23:08:00,109.685,109.691,109.649,109.664,290700001.0
2005-09-06 23:09:00,109.682,109.689,109.662,109.668,311300000.0
2005-09-06 23:10:00,109.675,109.68,109.635,109.675,332800003.0
2005-09-06 23:11:00,109.688,109.688,109.65,109.667,221600004.0
2005-09-06 23:12:00,109.648,109.663,109.64,109.656,404000000.0
2005-09-06 23:13:00,109.658,109.663,109.639,109.655,318599997.0
2005-09-06 23:14:00,109.652,109.663,109.638,109.648,258900001.0
2005-09-06 23:15:00,109.657,109.663,109.64,109.658,179700002.0
2005-09-06 23:16:00,109.654,109.667,109.635,109.635,267199996.0
2005-09-06 23:17:00,109.665,109.665,109.636,109.641,279800002.0
2005-09-06 23:18:00,109.65,109.661,109.635,109.636,205900005.0
2005-09-06 23:19:00,109.634,109.656,109.634,109.641,197000003.0
2005-09-06 23:20:00,109.638,109.646,109.622,109.639,224800000.0
2005-09-06 23:21:00,109.65,109.66,109.626,109.65,209600002.0
2005-09-06 23:22:00,109.664,109.664,109.626,109.629,380999997.0
2005-09-06 23:23:00,109.656,109.666,109.632,109.645,301300002.0
2005-09-06 23:24:00,109.648,109.659,109.635,109.641,298100004.0
2005-09-06 23:25:00,109.652,109.66,109.621,109.634,296200000.0
2005-09-06 23:26:00,109.629,109.644,109.621,109.621,311499999.0
2005-09-06 23:27:00,109.617,109.624,109.599,109.613,141500000.0
2005-09-06 23:28:00,109.61,109.645,109.601,109.625,290899998.0
2005-09-06 23:29:00,109.616,109.641,109.61,109.641,235399998.0
2005-09-06 23:30:00,109.645,109.647,109.626,109.632,154600001.0
2005-09-06 23:31:00,109.628,109.636,109.611,109.636,218399997.0
2005-09-06 23:32:00,109.617,109.636,109.613,109.636,428200001.0
2005-09-06 23:33:00,109.62,109.632,109.605,109.632,234399997.0
2005-09-06 23:34:00,109.628,109.667,109.628,109.655,192800002.0
2005-09-06 23:35:00,109.623,109.651,109.623,109.624,361900003.0
2005-09-06 23:36:00,109.618,109.651,109.618,109.627,240399996.0
2005-09-06 23:37:00,109.622,109.656,109.622,109.656,108000000.0
2005-09-06 23:38:00,109.642,109.642,109.619,109.625,251700005.0
2005-09-06 23:39:00,109.627,109.651,109.627,109.643,88300002.0
2005-09-06 23:40:00,109.616,109.636,109.613,109.613,238900004.0
2005-09-06 23:41:00,109.615,109.639,109.611,109.628,246100004.0
2005-09-06 23:42:00,109.618,109.638,109.618,109.636,331199998.0
2005-09-06 23:43:00,109.609,109.628,109.597,109.611,120999999.0
2005-09-06 23:44:00,109.613,109.644,109.613,109.615,205800002.0
2005-09-06 23:45:00,109.623,109.632,109.62,109.629,238900001.0
2005-09-06 23:46:00,109.601,109.601,109.538,109.577,323200001.0
2005-09-06 23:47:00,109.585,109.604,109.583,109.596,271099994.0
2005-09-06 23:48:00,109.591,109.591,109.557,109.559,349700007.0
2005-09-06 23:49:00,109.568,109.568,109.53,109.546,306000000.0
2005-09-06 23:50:00,109.55,109.56,109.533,109.548,108300000.0
2005-09-06 23:51:00,109.533,109.536,109.53,109.536,184900000.0
2005-09-06 23:52:00,109.531,109.547,109.521,109.537,206999999.0
2005-09-06 23:53:00,109.552,109.559,109.532,109.548,336499999.0
2005-09-06 23:54:00,109.57,109.582,109.564,109.575,369500001.0
2005-09-06 23:55:00,109.583,109.583,109.57,109.576,184600000.0
2005-09-06 23:56:00,109.598,109.603,109.566,109.585,282999998.0
2005-09-06 23:57:00,109.573,109.611,109.571,109.611,275399999.0
2005-09-06 23:58:00,109.591,109.606,109.575,109.594,214400001.0
2005-09-06 23:59:00,109.598,109.607,109.578,109.578,320200007.0
2005-09-07 00:00:00,109.59,109.628,109.59,109.626,135900000.0
2005-09-07 00:01:00,109.598,109.6,109.587,109.595,245000001.0
2005-09-07 00:02:00,109.6,109.6,109.585,109.595,244800000.0
2005-09-07 00:03:00,109.588,109.594,109.579,109.59,258400003.0
2005-09-07 00:04:00,109.594,109.606,109.594,109.6,326500002.0
2005-09-07 00:05:00,109.626,109.631,109.594,109.618,159300003.0
2005-09-07 00:06:00,109.627,109.641,109.621,109.632,113200000.0
2005-09-07 00:07:00,109.64,109.649,109.626,109.631,182400001.0
2005-09-07 00:08:00,109.638,109.638,109.58,109.6,325000003.0
2005-09-07 00:09:00,109.565,109.614,109.565,109.597,335200001.0
2005-09-07 00:10:00,109.59,109.603,109.584,109.593,169800002.0
2005-09-07 00:11:00,109.602,109.605,109.575,109.575,285199997.0
2005-09-07 00:12:00,109.562,109.593,109.554,109.58,353900007.0
2005-09-07 00:13:00,109.575,109.618,109.571,109.615,246900000.0
2005-09-07 00:14:00,109.622,109.627,109.596,109.622,188200001.0
2005-09-07 00:15:00,109.622,109.631,109.607,109.616,327600003.0
2005-09-07 00:16:00,109.628,109.635,109.59,109.59,142700000.0
2005-09-07 00:17:00,109.599,109.608,109.574,109.584,200300007.0
2005-09-07 00:18:00,109.592,109.592,109.57,109.571,193800000.0
2005-09-07 00:19:00,109.578,109.605,109.576,109.586,347799992.0
2005-09-07 00:20:00,109.585,109.597,109.584,109.587,273999997.0
2005-09-07 00:21:00,109.59,109.611,109.584,109.611,231600005.0
2005-09-07 00:22:00,109.601,109.601,109.576,109.597,281900003.0
2005-09-07 00:23:00,109.589,109.607,109.589,109.607,293199995.0
2005-09-07 00:24:00,109.605,109.655,109.601,109.627,236600003.0
2005-09-07 00:25:00,109.597,109.627,109.597,109.616,315000002.0
2005-09-07 00:26:00,109.605,109.605,109.6,109.605,140800002.0
2005-09-07 00:27:00,109.6,109.611,109.59,109.602,343000001.0
2005-09-07 00:28:00,109.595,109.609,109.592,109.608,214100002.0
2005-09-07 00:29:00,109.617,109.617,109.587,109.607,175100001.0
2005-09-07 00:30:00,109.598,109.6,109.572,109.583,195700001.0
2005-09-07 00:31:00,109.58,109.607,109.571,109.604,254099998.0
2005-09-07 00:32:00,109.578,109.591,109.569,109.578,257299995.0
2005-09-07 00:33:00,109.6,109.614,109.585,109.585,179899997.0
2005-09-07 00:34:00,109.577,109.597,109.577,109.595,380800003.0
2005-09-07 00:35:00,109.57,109.593,109.565,109.593,266400000.0
2005-09-07 00:36:00,109.597,109.61,109.581,109.597,259999993.0
2005-09-07 00:37:00,109.62,109.622,109.589,109.599,315000000.0
2005-09-07 00:38:00,109.627,109.63,109.574,109.574,291299996.0
2005-09-07 00:39:00,109.607,109.629,109.607,109.627,177100000.0
2005-09-07 00:40:00,109.64,109.658,109.635,109.638,267600000.0
2005-09-07 00:41:00,109.637,109.64,109.622,109.624,207599998.0
2005-09-07 00:42:00,109.63,109.669,109.629,109.631,226499999.0
2005-09-07 00:43:00,109.644,109.657,109.629,109.634,342900001.0
2005-09-07 00:44:00,109.629,109.648,109.618,109.639,182700003.0
2005-09-07 00:45:00,109.635,109.645,109.621,109.621,118800001.0
2005-09-07 00:46:00,109.625,109.644,109.625,109.632,211800000.0
2005-09-07 00:47:00,109.626,109.642,109.626,109.631,87800002.0
2005-09-07 00:48:00,109.65,109.65,109.605,109.607,375800001.0
2005-09-07 00:49:00,109.602,109.646,109.602,109.646,172500003.0
2005-09-07 00:50:00,109.613,109.623,109.591,109.622,357300001.0
2005-09-07 00:51:00,109.625,109.636,109.608,109.608,367099994.0
2005-09-07 00:52:00,109.606,109.62,109.59,109.62,320999997.0
2005-09-07 00:53:00,109.615,109.635,109.607,109.635,306100000.0
2005-09-07 00:54:00,109.638,109.638,109.63,109.63,163500001.0
2005-09-07 00:55:00,109.595,109.627,109.595,109.627,205199999.0
2005-09-07 00:56:00,109.63,109.635,109.628,109.628,211899999.0
2005-09-07 00:57:00,109.601,109.633,109.592,109.633,332499990.0
2005-09-07 00:58:00,109.623,109.639,109.616,109.639,147500000.0
2005-09-07 00:59:00,109.635,109.635,109.605,109.621,138599999.0
2005-09-07 01:00:00,109.605,109.616,109.582,109.616,239199997.0
2005-09-07 01:01:00,109.615,109.615,109.569,109.592,218099999.0
2005-09-07 01:02:00,109.594,109.6,109.572,109.585,211199999.0
2005-09-07 01:03:00,109.583,109.601,109.568,109.59,120300000.0
2005-09-07 01:04:00,109.602,109.604,109.577,109.604,83100002.0
2005-09-07 01:05:00,109.59,109.6,109.574,109.582,169800002.0
2005-09-07 01:06:00,109.578,109.588,109.555,109.588,143599999.0
2005-09-07 01:07:00,109.553,109.576,109.545,109.563,197200001.0
2005-09-07 01:08:00,109.579,109.579,109.558,109.566,183800003.0
2005-09-07 01:09:00,109.555,109.581,109.536,109.581,159299999.0
2005-09-07 01:10:00,109.565,109.584,109.551,109.584,352099999.0
2005-09-07 01:11:00,109.588,109.604,109.583,109.6,355500004.0
2005-09-07 01:12:00,109.575,109.585,109.571,109.583,327599999.0
2005-09-07 01:13:00,109.555,109.584,109.555,109.58,258899995.0
2005-09-07 01:14:00,109.592,109.592,109.59,109.59,113799998.0
2005-09-07 01:15:00,109.59,109.595,109.585,109.591,257599996.0
2005-09-07 01:16:00,109.6,109.601,109.581,109.59,273100003.0
2005-09-07 01:17:00,109.605,109.618,109.585,109.602,431000004.0
2005-09-07 01:18:00,109.598,109.598,109.577,109.585,193700002.0
2005-09-07 01:19:00,109.581,109.596,109.563,109.574,305400000.0
2005-09-07 01:20:00,109.57,109.591,109.563,109.571,305400000.0
2005-09-07 01:21:00,109.565,109.574,109.553,109.567,201200000.0
2005-09-07 01:22:00,109.551,109.551,109.52,109.521,228300000.0
2005-09-07 01:23:00,109.541,109.541,109.515,109.517,190500004.0
2005-09-07 01:24:00,109.505,109.505,109.482,109.49,292700005.0
2005-09-07 01:25:00,109.523,109.554,109.523,109.554,263400003.0
2005-09-07 01:26:00,109.552,109.561,109.542,109.542,254600001.0
2005-09-07 01:27:00,109.562,109.572,109.502,109.55,263399994.0
2005-09-07 01:28:00,109.555,109.574,109.548,109.565,284099999.0
2005-09-07 01:29:00,109.545,109.558,109.541,109.552,228500003.0
2005-09-07 01:30:00,109.525,109.54,109.503,109.521,297899999.0
2005-09-07 01:31:00,109.504,109.504,109.458,109.461,253400006.0
2005-09-07 01:32:00,109.448,109.47,109.448,109.467,255900006.0
2005-09-07 01:33:00,109.457,109.506,109.457,109.506,293200004.0
2005-09-07 01:34:00,109.463,109.483,109.452,109.462,331000005.0
2005-09-07 01:35:00,109.435,109.447,109.424,109.447,348400009.0
2005-09-07 01:36:00,109.458,109.469,109.458,109.462,117300001.0
2005-09-07 01:37:00,109.46,109.468,109.445,109.445,195399996.0
2005-09-07 01:38:00,109.472,109.475,109.436,109.449,259599996.0
2005-09-07 01:39:00,109.46,109.46,109.433,109.447,247500001.0
2005-09-07 01:40:00,109.438,109.449,109.427,109.445,405299996.0
2005-09-07 01:41:00,109.452,109.461,109.451,109.451,122900003.0
2005-09-07 01:42:00,109.455,109.466,109.443,109.447,267599997.0
2005-09-07 01:43:00,109.455,109.459,109.424,109.431,252299997.0
2005-09-07 01:44:00,109.414,109.414,109.392,109.412,275299999.0
2005-09-07 01:45:00,109.392,109.436,109.37,109.436,276499998.0
2005-09-07 01:46:00,109.438,109.452,109.422,109.44,297599995.0
2005-09-07 01:47:00,109.43,109.441,109.422,109.43,167600001.0
2005-09-07 01:48:00,109.418,109.45,109.409,109.445,90700001.0
2005-09-07 01:49:00,109.438,109.462,109.426,109.444,183700001.0
2005-09-07 01:50:00,109.445,109.47,109.441,109.47,241499996.0
2005-09-07 01:51:00,109.46,109.461,109.435,109.444,333400006.0
2005-09-07 01:52:00,109.442,109.467,109.435,109.457,410699998.0
2005-09-07 01:53:00,109.452,109.459,109.432,109.443,304499993.0
2005-09-07 01:54:00,109.425,109.428,109.401,109.428,267799996.0
2005-09-07 01:55:00,109.433,109.433,109.415,109.427,276999995.0
2005-09-07 01:56:00,109.44,109.447,109.429,109.43,333800003.0
2005-09-07 01:57:00,109.424,109.434,109.42,109.434,189500005.0
2005-09-07 01:58:00,109.442,109.448,109.431,109.442,120600002.0
2005-09-07 01:59:00,109.423,109.438,109.402,109.418,435800001.0
2005-09-07 02:00:00,109.43,109.433,109.415,109.433,367200002.0
2005-09-07 02:01:00,109.438,109.458,109.427,109.458,211600002.0
2005-09-07 02:02:00,109.451,109.48,109.449,109.48,274400002.0
2005-09-07 02:03:00,109.463,109.481,109.463,109.478,220500002.0
2005-09-07 02:04:00,109.48,109.49,109.467,109.474,142999999.0
2005-09-07 02:05:00,109.488,109.518,109.488,109.51,268299997.0
2005-09-07 02:06:00,109.528,109.529,109.491,109.514,239299997.0
2005-09-07 02:07:00,109.485,109.53,109.48,109.513,168299998.0
2005-09-07 02:08:00,109.508,109.526,109.5,109.509,161100000.0
2005-09-07 02:09:00,109.508,109.522,109.5,109.503,210600003.0
2005-09-07 02:10:00,109.494,109.528,109.488,109.488,388700006.0
2005-09-07 02:11:00,109.511,109.511,109.467,109.467,117299998.0
2005-09-07 02:12:00,109.487,109.487,109.458,109.464,358400002.0
2005-09-07 02:13:00,109.476,109.497,109.476,109.485,260799999.0
2005-09-07 02:14:00,109.5,109.516,109.49,109.49,192299999.0
2005-09-07 02:15:00,109.483,109.511,109.478,109.486,144400002.0
2005-09-07 02:16:00,109.463,109.468,109.457,109.46,368200003.0
2005-09-07 02:17:00,109.48,109.492,109.48,109.484,108199999.0
2005-09-07 02:18:00,109.484,109.496,109.484,109.491,54300000.0
2005-09-07 02:19:00,109.478,109.478,109.459,109.46,219200001.0
2005-09-07 02:20:00,109.462,109.486,109.462,109.479,270600001.0
2005-09-07 02:21:00,109.496,109.499,109.452,109.483,202499997.0
2005-09-07 02:22:00,109.495,109.496,109.464,109.484,170700000.0
2005-09-07 02:23:00,109.492,109.499,109.464,109.468,281299999.0
2005-09-07 02:24:00,109.484,109.492,109.468,109.474,166300002.0
2005-09-07 02:25:00,109.488,109.488,109.463,109.467,145699997.0
2005-09-07 02:26:00,109.463,109.463,109.452,109.452,254199998.0
2005-09-07 02:27:00,109.45,109.453,109.441,109.453,230400002.0
2005-09-07 02:28:00,109.464,109.48,109.446,109.447,271199996.0
2005-09-07 02:29:00,109.48,109.483,109.445,109.447,161800000.0
2005-09-07 02:30:00,109.45,109.459,109.425,109.452,294100004.0
2005-09-07 02:31:00,109.452,109.461,109.433,109.46,287099998.0
2005-09-07 02:32:00,109.445,109.463,109.434,109.459,181800000.0
2005-09-07 02:33:00,109.456,109.465,109.44,109.443,174599999.0
2005-09-07 02:34:00,109.445,109.454,109.431,109.431,258100000.0
2005-09-07 02:35:00,109.42,109.447,109.409,109.435,288800003.0
2005-09-07 02:36:00,109.432,109.467,109.431,109.461,178599999.0
2005-09-07 02:37:00,109.462,109.469,109.421,109.447,418799997.0
2005-09-07 02:38:00,109.438,109.465,109.435,109.458,322100005.0
2005-09-07 02:39:00,109.44,109.441,109.423,109.441,264700002.0
2005-09-07 02:40:00,109.459,109.464,109.431,109.452,269199999.0
2005-09-07 02:41:00,109.452,109.467,109.452,109.458,117200000.0
2005-09-07 02:42:00,109.482,109.501,109.473,109.487,239499999.0
2005-09-07 02:43:00,109.512,109.515,109.47,109.474,180399999.0
2005-09-07 02:44:00,109.475,109.502,109.471,109.479,324900001.0
2005-09-07 02:45:00,109.458,109.473,109.441,109.441,274999999.0
2005-09-07 02:46:00,109.473,109.494,109.45,109.494,379099999.0
2005-09-07 02:47:00,109.504,109.522,109.504,109.522,247900001.0
2005-09-07 02:48:00,109.519,109.519,109.498,109.5,238700001.0
2005-09-07 02:49:00,109.52,109.52,109.499,109.499,250600002.0
2005-09-07 02:50:00,109.481,109.505,109.47,109.499,214299998.0
2005-09-07 02:51:00,109.493,109.508,109.482,109.505,193500000.0
2005-09-07 02:52:00,109.516,109.524,109.5,109.5,183100000.0
2005-09-07 02:53:00,109.497,109.518,109.494,109.517,322100000.0
2005-09-07 02:54:00,109.52,109.524,109.487,109.497,252199997.0
2005-09-07 02:55:00,109.51,109.521,109.502,109.512,347100005.0
2005-09-07 02:56:00,109.525,109.529,109.491,109.516,135300001.0
2005-09-07 02:57:00,109.532,109.567,109.532,109.561,136800004.0
2005-09-07 02:58:00,109.562,109.562,109.543,109.543,162699996.0
2005-09-07 02:59:00,109.548,109.573,109.529,109.529,256599998.0
2005-09-07 03:00:00,109.522,109.53,109.499,109.499,161900004.0
2005-09-07 03:01:00,109.51,109.52,109.477,109.498,306700006.0
2005-09-07 03:02:00,109.525,109.525,109.484,109.495,193699998.0
2005-09-07 03:03:00,109.502,109.504,109.479,109.488,257600002.0
2005-09-07 03:04:00,109.48,109.495,109.48,109.488,281499997.0
2005-09-07 03:05:00,109.482,109.493,109.475,109.48,320100001.0
2005-09-07 03:06:00,109.482,109.492,109.477,109.492,199800003.0
2005-09-07 03:07:00,109.487,109.487,109.462,109.475,425000001.0
2005-09-07 03:08:00,109.459,109.459,109.425,109.443,310300001.0
2005-09-07 03:09:00,109.452,109.461,109.433,109.457,187400001.0
2005-09-07 03:10:00,109.472,109.481,109.453,109.477,394600001.0
2005-09-07 03:11:00,109.482,109.525,109.482,109.496,177900001.0
2005-09-07 03:12:00,109.52,109.52,109.485,109.496,367900005.0
2005-09-07 03:13:00,109.512,109.52,109.484,109.504,303299996.0
2005-09-07 03:14:00,109.509,109.531,109.509,109.51,303099998.0
2005-09-07 03:15:00,109.533,109.548,109.519,109.548,323400007.0
2005-09-07 03:16:00,109.551,109.57,109.543,109.565,434799999.0
2005-09-07 03:17:00,109.543,109.562,109.543,109.555,296199997.0
2005-09-07 03:18:00,109.562,109.568,109.538,109.538,320599997.0
2005-09-07 03:19:00,109.552,109.567,109.53,109.53,212399997.0
2005-09-07 03:20:00,109.523,109.545,109.514,109.525,274799999.0
2005-09-07 03:21:00,109.527,109.546,109.52,109.546,252299998.0
2005-09-07 03:22:00,109.518,109.552,109.516,109.539,269200003.0
2005-09-07 03:23:00,109.542,109.544,109.517,109.519,147299998.0
2005-09-07 03:24:00,109.523,109.553,109.523,109.538,318899997.0
2005-09-07 03:25:00,109.535,109.542,109.504,109.504,169799999.0
2005-09-07 03:26:00,109.53,109.536,109.493,109.498,254199999.0
2005-09-07 03:27:00,109.522,109.553,109.521,109.54,296299997.0
2005-09-07 03:28:00,109.528,109.543,109.528,109.543,156200003.0
2005-09-07 03:29:00,109.54,109.548,109.53,109.548,276000000.0
2005-09-07 03:30:00,109.522,109.538,109.514,109.538,377299997.0
2005-09-07 03:31:00,109.542,109.567,109.536,109.551,170200000.0
2005-09-07 03:32:00,109.54,109.581,109.54,109.544,256199995.0
2005-09-07 03:33:00,109.56,109.563,109.535,109.545,94999999.0
2005-09-07 03:34:00,109.557,109.573,109.557,109.568,113600000.0
2005-09-07 03:35:00,109.577,109.617,109.577,109.616,118800001.0
2005-09-07 03:36:00,109.607,109.626,109.605,109.626,379000004.0
2005-09-07 03:37:00,109.617,109.632,109.612,109.632,353699997.0
2005-09-07 03:38:00,109.642,109.663,109.642,109.652,219800003.0
2005-09-07 03:39:00,109.675,109.728,109.675,109.726,226200001.0
2005-09-07 03:40:00,109.713,109.746,109.7,109.746,290800003.0
2005-09-07 03:41:00,109.733,109.733,109.725,109.725,44500000.0
2005-09-07 03:42:00,109.722,109.736,109.717,109.736,287499998.0
2005-09-07 03:43:00,109.742,109.747,109.715,109.725,248599997.0
2005-09-07 03:44:00,109.715,109.719,109.697,109.705,154500001.0
2005-09-07 03:45:00,109.713,109.713,109.697,109.698,208299999.0
2005-09-07 03:46:00,109.683,109.717,109.676,109.712,214599995.0
2005-09-07 03:47:00,109.702,109.706,109.681,109.682,130099997.0
2005-09-07 03:48:00,109.692,109.7,109.673,109.673,152499998.0
2005-09-07 03:49:00,109.67,109.67,109.655,109.658,172199994.0
2005-09-07 03:50:00,109.69,109.69,109.632,109.632,92800001.0
2005-09-07 03:51:00,109.648,109.669,109.64,109.658,356199996.0
2005-09-07 03:52:00,109.655,109.667,109.645,109.645,364000000.0
2005-09-07 03:53:00,109.65,109.672,109.642,109.642,111499999.0
2005-09-07 03:54:00,109.67,109.68,109.662,109.674,180300000.0
2005-09-07 03:55:00,109.678,109.708,109.674,109.695,208300001.0
2005-09-07 03:56:00,109.7,109.725,109.7,109.725,45899998.0
2005-09-07 03:57:00,109.735,109.748,109.735,109.744,128200003.0
2005-09-07 03:58:00,109.744,109.784,109.744,109.761,332500006.0
2005-09-07 03:59:00,109.756,109.769,109.749,109.762,248699998.0
2005-09-07 04:00:00,109.768,109.78,109.757,109.78,95099999.0
2005-09-07 04:01:00,109.778,109.815,109.778,109.813,248100000.0
2005-09-07 04:02:00,109.814,109.866,109.805,109.866,241700000.0
2005-09-07 04:03:00,109.875,109.875,109.832,109.848,192499995.0
2005-09-07 04:04:00,109.851,109.851,109.823,109.828,188200003.0
2005-09-07 04:05:00,109.83,109.835,109.794,109.805,288200008.0
2005-09-07 04:06:00,109.814,109.814,109.797,109.799,161300001.0
2005-09-07 04:07:00,109.801,109.801,109.791,109.798,299700003.0
2005-09-07 04:08:00,109.805,109.805,109.775,109.804,243800005.0
2005-09-07 04:09:00,109.82,109.825,109.798,109.805,109100000.0
2005-09-07 04:10:00,109.792,109.826,109.783,109.826,87900000.0
2005-09-07 04:11:00,109.796,109.808,109.791,109.796,152500002.0
2005-09-07 04:12:00,109.802,109.811,109.78,109.786,169200000.0
2005-09-07 04:13:00,109.788,109.816,109.775,109.813,140200002.0
2005-09-07 04:14:00,109.791,109.791,109.757,109.759,243399995.0
2005-09-07 04:15:00,109.759,109.759,109.747,109.756,204900002.0
2005-09-07 04:16:00,109.748,109.774,109.747,109.757,508699995.0
2005-09-07 04:17:00,109.785,109.793,109.74,109.744,266000003.0
2005-09-07 04:18:00,109.747,109.77,109.744,109.75,224800003.0
2005-09-07 04:19:00,109.75,109.75,109.732,109.747,244900002.0
2005-09-07 04:20:00,109.737,109.751,109.726,109.738,191600000.0
2005-09-07 04:21:00,109.758,109.774,109.748,109.761,159799998.0
2005-09-07 04:22:00,109.74,109.781,109.732,109.763,196499999.0
2005-09-07 04:23:00,109.767,109.775,109.744,109.753,207099997.0
2005-09-07 04:24:00,109.758,109.775,109.732,109.757,342499996.0
2005-09-07 04:25:00,109.755,109.781,109.751,109.776,330200004.0
2005-09-07 04:26:00,109.743,109.779,109.734,109.775,228400000.0
2005-09-07 04:27:00,109.755,109.799,109.754,109.766,190299998.0
2005-09-07 04:28:00,109.776,109.779,109.755,109.761,278800002.0
2005-09-07 04:29:00,109.785,109.79,109.741,109.787,342499998.0
2005-09-07 04:30:00,109.797,109.813,109.786,109.79,239299996.0
2005-09-07 04:31:00,109.783,109.809,109.775,109.8,198800000.0
2005-09-07 04:32:00,109.802,109.818,109.789,109.789,283700002.0
2005-09-07 04:33:00,109.793,109.81,109.793,109.807,222800004.0
2005-09-07 04:34:00,109.807,109.823,109.796,109.818,161399998.0
2005-09-07 04:35:00,109.81,109.831,109.799,109.825,220500000.0
2005-09-07 04:36:00,109.817,109.841,109.817,109.839,197700005.0
2005-09-07 04:37:00,109.832,109.832,109.782,109.798,275100000.0
2005-09-07 04:38:00,109.811,109.811,109.783,109.8,195100003.0
2005-09-07 04:39:00,109.795,109.819,109.795,109.806,207200007.0
2005-09-07 04:40:00,109.82,109.824,109.783,109.821,231800000.0
2005-09-07 04:41:00,109.78,109.812,109.775,109.796,278499998.0
2005-09-07 04:42:00,109.788,109.837,109.775,109.828,220000004.0
2005-09-07 04:43:00,109.821,109.833,109.796,109.801,328200003.0
2005-09-07 04:44:00,109.805,109.826,109.794,109.797,194000000.0
2005-09-07 04:45:00,109.803,109.832,109.776,109.776,289700003.0
2005-09-07 04:46:00,109.776,109.838,109.776,109.83,275800000.0
2005-09-07 04:47:00,109.81,109.81,109.797,109.804,219499996.0
2005-09-07 04:48:00,109.813,109.823,109.799,109.811,224100000.0
2005-09-07 04:49:00,109.799,109.823,109.799,109.819,382200003.0
2005-09-07 04:50:00,109.813,109.851,109.813,109.824,269100005.0
2005-09-07 04:51:00,109.83,109.852,109.822,109.852,289399991.0
2005-09-07 04:52:00,109.851,109.851,109.831,109.834,110600002.0
2005-09-07 04:53:00,109.85,109.85,109.825,109.825,59299998.0
2005-09-07 04:54:00,109.843,109.848,109.824,109.824,201500001.0
2005-09-07 04:55:00,109.805,109.805,109.794,109.794,209900000.0
2005-09-07 04:56:00,109.794,109.805,109.772,109.782,97700000.0
2005-09-07 04:57:00,109.79,109.831,109.79,109.829,161700000.0
2005-09-07 04:58:00,109.828,109.829,109.789,109.789,318100002.0
2005-09-07 04:59:00,109.81,109.81,109.785,109.795,270299999.0
2005-09-07 05:00:00,109.79,109.791,109.751,109.755,301000002.0
2005-09-07 05:01:00,109.764,109.771,109.76,109.765,301299998.0
2005-09-07 05:02:00,109.745,109.745,109.725,109.732,127300003.0
2005-09-07 05:03:00,109.725,109.74,109.723,109.733,302400000.0
2005-09-07 05:04:00,109.755,109.755,109.748,109.75,162199999.0
2005-09-07 05:05:00,109.723,109.767,109.716,109.758,128100001.0
2005-09-07 05:06:00,109.73,109.77,109.722,109.768,246999996.0
2005-09-07 05:07:00,109.758,109.772,109.747,109.768,241300001.0
2005-09-07 05:08:00,109.77,109.798,109.77,109.796,65600000.0
2005-09-07 05:09:00,109.769,109.82,109.769,109.796,278200000.0
2005-09-07 05:10:00,109.808,109.821,109.765,109.776,268700003.0
2005-09-07 05:11:00,109.794,109.817,109.786,109.81,303700000.0
2005-09-07 05:12:00,109.817,109.833,109.814,109.828,316799998.0
2005-09-07 05:13:00,109.82,109.843,109.816,109.836,273099993.0
2005-09-07 05:14:00,109.826,109.833,109.826,109.833,190099996.0
2005-09-07 05:15:00,109.831,109.876,109.826,109.876,161400000.0
2005-09-07 05:16:00,109.879,109.916,109.879,109.907,342499999.0
2005-09-07 05:17:00,109.912,109.929,109.912,109.926,121099998.0
2005-09-07 05:18:00,109.919,109.921,109.919,109.921,102100002.0
2005-09-07 05:19:00,109.934,109.985,109.934,109.958,264200001.0
2005-09-07 05:20:00,109.96,109.96,109.946,109.955,228400006.0
2005-09-07 05:21:00,109.968,109.972,109.942,109.955,339899999.0
2005-09-07 05:22:00,109.949,109.979,109.94,109.979,149300003.0
2005-09-07 05:23:00,109.98,110.008,109.971,110.008,336999997.0
2005-09-07 05:24:00,109.993,109.999,109.968,109.988,302100002.0
2005-09-07 05:25:00,109.978,110.004,109.978,109.984,336399997.0
2005-09-07 05:26:00,109.965,109.987,109.965,109.974,249199996.0
2005-09-07 05:27:00,109.968,109.97,109.965,109.969,87100003.0
2005-09-07 05:28:00,109.963,109.97,109.94,109.94,348800000.0
2005-09-07 05:29:00,109.923,109.928,109.914,109.914,181200001.0
2005-09-07 05:30:00,109.912,109.942,109.906,109.937,239600003.0
2005-09-07 05:31:00,109.942,109.943,109.913,109.913,284700002.0
2005-09-07 05:32:00,109.912,109.941,109.908,109.911,326399996.0
2005-09-07 05:33:00,109.915,109.926,109.9,109.922,387300003.0
2005-09-07 05:34:00,109.913,109.931,109.913,109.929,167700001.0
2005-09-07 05:35:00,109.938,109.951,109.933,109.933,168199996.0
2005-09-07 05:36:00,109.948,109.96,109.93,109.93,255900001.0
2005-09-07 05:37:00,109.925,109.976,109.925,109.976,281200002.0
2005-09-07 05:38:00,109.948,109.976,109.94,109.95,250899995.0
2005-09-07 05:39:00,109.975,109.975,109.919,109.925,240899993.0
2005-09-07 05:40:00,109.936,109.971,109.936,109.958,260400002.0
2005-09-07 05:41:00,109.928,109.941,109.916,109.93,309099997.0
2005-09-07 05:42:00,109.923,109.943,109.91,109.933,150900000.0
2005-09-07 05:43:00,109.94,109.945,109.923,109.933,282500001.0
2005-09-07 05:44:00,109.91,109.94,109.899,109.933,214499999.0
2005-09-07 05:45:00,109.942,109.948,109.892,109.921,176800002.0
2005-09-07 05:46:00,109.923,109.923,109.886,109.896,131700001.0
2005-09-07 05:47:00,109.892,109.892,109.856,109.87,151699998.0
2005-09-07 05:48:00,109.833,109.893,109.833,109.891,258599998.0
2005-09-07 05:49:00,109.9,109.902,109.868,109.89,246399997.0
2005-09-07 05:50:00,109.895,109.911,109.888,109.911,328099998.0
2005-09-07 05:51:00,109.902,109.932,109.901,109.928,149999999.0
2005-09-07 05:52:00,109.927,109.945,109.927,109.945,148400002.0
2005-09-07 05:53:00,109.942,109.949,109.933,109.933,217199999.0
2005-09-07 05:54:00,109.937,109.949,109.923,109.943,491499992.0
2005-09-07 05:55:00,109.933,109.954,109.926,109.939,384999999.0
2005-09-07 05:56:00,109.96,109.96,109.922,109.922,313200004.0
2005-09-07 05:57:00,109.913,109.914,109.889,109.905,164699999.0
2005-09-07 05:58:00,109.881,109.881,109.856,109.864,298800004.0
2005-09-07 05:59:00,109.89,109.909,109.89,109.906,87999999.0
2005-09-07 06:00:00,109.912,109.933,109.91,109.926,118900004.0
2005-09-07 06:01:00,109.91,109.941,109.901,109.926,248000003.0
2005-09-07 06:02:00,109.96,109.964,109.918,109.925,525500010.0
2005-09-07 06:03:00,109.932,109.959,109.932,109.95,201799998.0
2005-09-07 06:04:00,109.925,109.941,109.911,109.933,187000001.0
2005-09-07 06:05:00,109.937,109.939,109.909,109.927,298999999.0
2005-09-07 06:06:00,109.931,109.962,109.913,109.948,356100000.0
2005-09-07 06:07:00,109.95,109.954,109.929,109.929,344899995.0
2005-09-07 06:08:00,109.952,109.959,109.934,109.959,206799998.0
2005-09-07 06:09:00,109.963,109.975,109.96,109.975,262599996.0
2005-09-07 06:10:00,109.958,109.997,109.949,109.952,451599989.0
2005-09-07 06:11:00,109.967,109.992,109.956,109.973,364100002.0
2005-09-07 06:12:00,109.958,109.981,109.95,109.97,153300003.0
2005-09-07 06:13:00,109.961,109.98,109.96,109.96,138700000.0
2005-09-07 06:14:00,109.933,109.967,109.923,109.947,192099999.0
2005-09-07 06:15:00,109.95,109.966,109.939,109.939,68200001.0
2005-09-07 06:16:00,109.94,109.958,109.928,109.943,247700003.0
2005-09-07 06:17:00,109.93,109.955,109.919,109.924,321600002.0
2005-09-07 06:18:00,109.917,109.929,109.917,109.929,178700000.0
2005-09-07 06:19:00,109.938,109.938,109.921,109.921,196400002.0
2005-09-07 06:20:00,109.906,109.936,109.897,109.935,276000001.0
2005-09-07 06:21:00,109.933,109.947,109.923,109.946,210600000.0
2005-09-07 06:22:00,109.938,109.955,109.927,109.955,252500001.0
2005-09-07 06:23:00,109.933,109.965,109.912,109.965,254800000.0
2005-09-07 06:24:00,109.959,109.959,109.928,109.952,257500004.0
2005-09-07 06:25:00,109.939,109.939,109.905,109.932,345699993.0
2005-09-07 06:26:00,109.921,109.944,109.897,109.944,353900001.0
2005-09-07 06:27:00,109.958,109.959,109.923,109.934,315599997.0
2005-09-07 06:28:00,109.957,109.962,109.945,109.962,208100000.0
2005-09-07 06:29:00,109.978,109.985,109.973,109.979,197399998.0
2005-09-07 06:30:00,109.975,109.984,109.953,109.961,353900007.0
2005-09-07 06:31:00,109.965,109.986,109.957,109.981,215300005.0
2005-09-07 06:32:00,109.973,109.975,109.951,109.968,185400000.0
2005-09-07 06:33:00,109.985,110.004,109.985,109.993,208200004.0
2005-09-07 06:34:00,109.988,110.0,109.967,109.988,212700001.0
2005-09-07 06:35:00,109.992,109.992,109.979,109.98,356300001.0
2005-09-07 06:36:00,109.97,109.991,109.96,109.963,173600001.0
2005-09-07 06:37:00,109.945,109.973,109.945,109.971,352600002.0
2005-09-07 06:38:00,109.97,109.978,109.967,109.972,111899999.0
2005-09-07 06:39:00,109.983,109.983,109.97,109.97,477299989.0
2005-09-07 06:40:00,109.977,109.977,109.97,109.97,101199999.0
2005-09-07 06:41:00,109.969,109.982,109.969,109.979,120100000.0
2005-09-07 06:42:00,109.973,109.985,109.964,109.971,274300001.0
2005-09-07 06:43:00,109.99,109.99,109.95,109.95,170499997.0
2005-09-07 06:44:00,109.937,109.951,109.932,109.932,336200003.0
2005-09-07 06:45:00,109.952,109.97,109.945,109.945,279199999.0
2005-09-07 06:46:00,109.942,109.964,109.935,109.961,198900003.0
2005-09-07 06:47:00,109.936,109.957,109.933,109.933,86000001.0
2005-09-07 06:48:00,109.932,109.941,109.914,109.933,131300001.0
2005-09-07 06:49:00,109.922,109.945,109.919,109.93,205100003.0
2005-09-07 06:50:00,109.945,109.962,109.945,109.957,316700000.0
2005-09-07 06:51:00,109.941,109.954,109.928,109.939,245900000.0
2005-09-07 06:52:00,109.929,109.957,109.923,109.938,394300000.0
2005-09-07 06:53:00,109.933,109.961,109.925,109.955,256000000.0
2005-09-07 06:54:00,109.962,109.971,109.951,109.951,190400002.0
2005-09-07 06:55:00,109.942,109.964,109.935,109.957,269799996.0
2005-09-07 06:56:00,109.945,109.945,109.937,109.94,316800000.0
2005-09-07 06:57:00,109.952,109.961,109.938,109.948,258500001.0
2005-09-07 06:58:00,109.955,109.961,109.927,109.927,209099997.0
2005-09-07 06:59:00,109.95,109.951,109.944,109.951,216700004.0
2005-09-07 07:00:00,109.96,109.968,109.948,109.959,251599999.0
2005-09-07 07:01:00,109.942,109.958,109.933,109.958,229800003.0
2005-09-07 07:02:00,109.962,109.97,109.919,109.919,200500003.0
2005-09-07 07:03:00,109.968,109.969,109.926,109.95,303299996.0
2005-09-07 07:04:00,109.933,109.963,109.928,109.963,269800002.0
2005-09-07 07:05:00,109.963,109.963,109.936,109.945,254500000.0
2005-09-07 07:06:00,109.931,109.947,109.92,109.928,149900002.0
2005-09-07 07:07:00,109.935,109.947,109.914,109.946,254300003.0
2005-09-07 07:08:00,109.943,109.943,109.909,109.93,333500009.0
2005-09-07 07:09:00,109.942,109.949,109.926,109.943,232400005.0
2005-09-07 07:10:00,109.933,109.937,109.92,109.92,149300000.0
2005-09-07 07:11:00,109.918,109.918,109.886,109.905,206300002.0
2005-09-07 07:12:00,109.885,109.906,109.872,109.903,207700000.0
2005-09-07 07:13:00,109.888,109.895,109.878,109.895,256400001.0
2005-09-07 07:14:00,109.898,109.899,109.859,109.867,317999998.0
2005-09-07 07:15:00,109.878,109.886,109.861,109.886,215500000.0
2005-09-07 07:16:00,109.88,109.896,109.844,109.896,293800004.0
2005-09-07 07:17:00,109.91,109.92,109.91,109.913,221899999.0
2005-09-07 07:18:00,109.927,109.933,109.922,109.922,278299997.0
2005-09-07 07:19:00,109.91,109.91,109.883,109.887,240900001.0
2005-09-07 07:20:00,109.921,109.921,109.91,109.914,261799998.0
2005-09-07 07:21:00,109.912,109.912,109.905,109.907,155699998.0
2005-09-07 07:22:00,109.888,109.894,109.871,109.894,228900000.0
2005-09-07 07:23:00,109.891,109.908,109.882,109.903,195399998.0
2005-09-07 07:24:00,109.894,109.913,109.88,109.913,302399998.0
2005-09-07 07:25:00,109.923,109.931,109.883,109.9,250400000.0
2005-09-07 07:26:00,109.903,109.936,109.903,109.923,183099998.0
2005-09-07 07:27:00,109.943,109.949,109.901,109.933,442200004.0
2005-09-07 07:28:00,109.948,109.95,109.92,109.92,170500003.0
2005-09-07 07:29:00,109.934,109.937,109.919,109.927,346300001.0
2005-09-07 07:30:00,109.917,109.955,109.917,109.948,265300001.0
2005-09-07 07:31:00,109.965,109.971,109.943,109.96,209199999.0
2005-09-07 07:32:00,109.94,109.969,109.929,109.946,290099998.0
2005-09-07 07:33:00,109.939,109.948,109.935,109.937,157199998.0
2005-09-07 07:34:00,109.923,109.946,109.923,109.944,231399999.0
2005-09-07 07:35:00,109.939,109.942,109.928,109.93,201799996.0
2005-09-07 07:36:00,109.925,109.933,109.909,109.923,236599998.0
2005-09-07 07:37:00,109.902,109.921,109.902,109.921,209499998.0
2005-09-07 07:38:00,109.918,109.948,109.91,109.934,338300003.0
2005-09-07 07:39:00,109.927,109.942,109.924,109.942,240900005.0
2005-09-07 07:40:00,109.945,109.953,109.926,109.941,158900000.0
2005-09-07 07:41:00,109.927,109.947,109.921,109.941,207600000.0
2005-09-07 07:42:00,109.933,109.943,109.919,109.926,210300000.0
2005-09-07 07:43:00,109.938,109.938,109.924,109.924,152700001.0
2005-09-07 07:44:00,109.919,109.931,109.912,109.929,137300000.0
2005-09-07 07:45:00,109.935,109.938,109.9,109.904,198100000.0
2005-09-07 07:46:00,109.925,109.938,109.912,109.919,306599998.0
2005-09-07 07:47:00,109.903,109.931,109.884,109.908,335700000.0
2005-09-07 07:48:00,109.909,109.917,109.881,109.891,178500000.0
2005-09-07 07:49:00,109.905,109.92,109.899,109.911,178500001.0
2005-09-07 07:50:00,109.917,109.927,109.891,109.902,223800003.0
2005-09-07 07:51:00,109.91,109.937,109.91,109.912,197899998.0
2005-09-07 07:52:00,109.885,109.885,109.857,109.863,217500000.0
2005-09-07 07:53:00,109.872,109.883,109.872,109.872,340799997.0
2005-09-07 07:54:00,109.873,109.889,109.865,109.874,134799997.0
2005-09-07 07:55:00,109.882,109.887,109.86,109.883,211799996.0
2005-09-07 07:56:00,109.887,109.926,109.876,109.921,187700000.0
2005-09-07 07:57:00,109.905,109.905,109.878,109.887,367000002.0
2005-09-07 07:58:00,109.889,109.937,109.889,109.936,239500005.0
2005-09-07 07:59:00,109.912,109.917,109.889,109.903,241699997.0
2005-09-07 08:00:00,109.908,109.912,109.908,109.912,16400000.0
2005-09-07 08:01:00,109.895,109.939,109.895,109.914,301299999.0
2005-09-07 08:02:00,109.92,109.92,109.909,109.919,209099996.0
2005-09-07 08:03:00,109.923,109.929,109.888,109.897,345399994.0
2005-09-07 08:04:00,109.89,109.907,109.881,109.896,127599998.0
2005-09-07 08:05:00,109.872,109.893,109.865,109.878,255200005.0
2005-09-07 08:06:00,109.868,109.868,109.836,109.837,287399999.0
2005-09-07 08:07:00,109.855,109.856,109.827,109.851,326599998.0
2005-09-07 08:08:00,109.855,109.869,109.842,109.844,319000005.0
2005-09-07 08:09:00,109.855,109.855,109.812,109.839,295100003.0
2005-09-07 08:10:00,109.808,109.843,109.807,109.84,234400001.0
2005-09-07 08:11:00,109.838,109.861,109.838,109.852,292199997.0
2005-09-07 08:12:00,109.835,109.841,109.813,109.819,391300002.0
2005-09-07 08:13:00,109.82,109.827,109.804,109.817,230299997.0
2005-09-07 08:14:00,109.802,109.819,109.785,109.799,252500004.0
2005-09-07 08:15:00,109.832,109.837,109.815,109.828,398600003.0
2005-09-07 08:16:00,109.813,109.831,109.799,109.831,197999998.0
2005-09-07 08:17:00,109.829,109.834,109.813,109.824,296899995.0
2005-09-07 08:18:00,109.836,109.841,109.824,109.832,404800004.0
2005-09-07 08:19:00,109.827,109.864,109.827,109.853,213099998.0
2005-09-07 08:20:00,109.835,109.835,109.814,109.814,204900004.0
2005-09-07 08:21:00,109.827,109.852,109.827,109.829,279599999.0
2005-09-07 08:22:00,109.867,109.87,109.818,109.833,188300001.0
2005-09-07 08:23:00,109.842,109.86,109.819,109.844,310100000.0
2005-09-07 08:24:00,109.852,109.857,109.835,109.85,290200003.0
2005-09-07 08:25:00,109.85,109.877,109.85,109.861,233100000.0
2005-09-07 08:26:00,109.854,109.885,109.854,109.885,185099996.0
2005-09-07 08:27:00,109.898,109.908,109.875,109.9,232300000.0
2005-09-07 08:28:00,109.902,109.91,109.884,109.886,207600003.0
2005-09-07 08:29:00,109.872,109.875,109.861,109.872,193399997.0
2005-09-07 08:30:00,109.875,109.883,109.875,109.883,98700001.0
2005-09-07 08:31:00,109.895,109.909,109.881,109.881,506400003.0
2005-09-07 08:32:00,109.88,109.896,109.873,109.891,355600001.0
2005-09-07 08:33:00,109.882,109.882,109.868,109.868,146399999.0
2005-09-07 08:34:00,109.872,109.879,109.861,109.861,319600000.0
2005-09-07 08:35:00,109.855,109.861,109.843,109.858,229400001.0
2005-09-07 08:36:00,109.837,109.837,109.767,109.775,203899996.0
2005-09-07 08:37:00,109.807,109.808,109.77,109.785,200300002.0
2005-09-07 08:38:00,109.795,109.799,109.763,109.779,150300003.0
2005-09-07 08:39:00,109.76,109.76,109.722,109.732,92000001.0
2005-09-07 08:40:00,109.75,109.775,109.741,109.767,425600006.0
2005-09-07 08:41:00,109.776,109.777,109.757,109.775,264400002.0
2005-09-07 08:42:00,109.773,109.773,109.748,109.755,170900001.0
2005-09-07 08:43:00,109.745,109.761,109.734,109.761,154500004.0
2005-09-07 08:44:00,109.755,109.778,109.751,109.772,210099998.0
2005-09-07 08:45:00,109.764,109.78,109.761,109.775,349300001.0
2005-09-07 08:46:00,109.769,109.783,109.765,109.783,181999998.0
2005-09-07 08:47:00,109.781,109.798,109.77,109.781,363300006.0
2005-09-07 08:48:00,109.768,109.8,109.763,109.8,137600000.0
2005-09-07 08:49:00,109.8,109.815,109.772,109.772,377300004.0
2005-09-07 08:50:00,109.772,109.772,109.745,109.745,361300005.0
2005-09-07 08:51:00,109.732,109.732,109.715,109.72,149100002.0
2005-09-07 08:52:00,109.732,109.732,109.715,109.722,209899997.0
2005-09-07 08:53:00,109.714,109.727,109.703,109.703,207900001.0
2005-09-07 08:54:00,109.703,109.719,109.688,109.71,433700001.0
2005-09-07 08:55:00,109.706,109.721,109.684,109.716,207600002.0
2005-09-07 08:56:00,109.72,109.743,109.711,109.73,227000004.0
2005-09-07 08:57:00,109.713,109.726,109.704,109.716,183000000.0
2005-09-07 08:58:00,109.7,109.701,109.683,109.701,139500000.0
2005-09-07 08:59:00,109.688,109.699,109.676,109.691,357699996.0
2005-09-07 09:00:00,109.678,109.681,109.639,109.639,379599998.0
2005-09-07 09:01:00,109.662,109.674,109.662,109.668,137899999.0
2005-09-07 09:02:00,109.671,109.677,109.668,109.677,99300002.0
2005-09-07 09:03:00,109.675,109.675,109.646,109.646,127299997.0
2005-09-07 09:04:00,109.67,109.67,109.635,109.655,168400000.0
2005-09-07 09:05:00,109.658,109.67,109.647,109.657,293199998.0
2005-09-07 09:06:00,109.647,109.67,109.647,109.667,274500000.0
2005-09-07 09:07:00,109.658,109.691,109.657,109.691,214800002.0
2005-09-07 09:08:00,109.696,109.708,109.675,109.708,120599998.0
2005-09-07 09:09:00,109.71,109.71,109.666,109.674,298799998.0
2005-09-07 09:10:00,109.712,109.732,109.712,109.732,335499999.0
2005-09-07 09:11:00,109.729,109.731,109.715,109.715,218600002.0
2005-09-07 09:12:00,109.699,109.699,109.676,109.695,324799998.0
2005-09-07 09:13:00,109.688,109.696,109.671,109.684,380000005.0
2005-09-07 09:14:00,109.688,109.688,109.662,109.662,155999998.0
2005-09-07 09:15:00,109.65,109.666,109.639,109.657,262499999.0
2005-09-07 09:16:00,109.637,109.637,109.628,109.629,134899999.0
2005-09-07 09:17:00,109.62,109.627,109.612,109.612,230599998.0
2005-09-07 09:18:00,109.612,109.614,109.581,109.61,223499998.0
2005-09-07 09:19:00,109.61,109.627,109.598,109.599,219500002.0
2005-09-07 09:20:00,109.608,109.619,109.598,109.599,218499996.0
2005-09-07 09:21:00,109.6,109.6,109.555,109.555,112100001.0
2005-09-07 09:22:00,109.555,109.594,109.554,109.579,352500005.0
2005-09-07 09:23:00,109.565,109.569,109.542,109.542,271799998.0
2005-09-07 09:24:00,109.533,109.536,109.529,109.536,183400002.0
2005-09-07 09:25:00,109.548,109.548,109.531,109.546,260100001.0
2005-09-07 09:26:00,109.558,109.566,109.542,109.551,239300002.0
2005-09-07 09:27:00,109.539,109.557,109.533,109.557,254399997.0
2005-09-07 09:28:00,109.572,109.587,109.537,109.537,285000000.0
2005-09-07 09:29:00,109.546,109.563,109.524,109.527,197500001.0
2005-09-07 09:30:00,109.539,109.556,109.539,109.548,139100002.0
2005-09-07 09:31:00,109.562,109.567,109.538,109.554,299499995.0
2005-09-07 09:32:00,109.57,109.593,109.55,109.565,292500001.0
2005-09-07 09:33:00,109.557,109.61,109.557,109.608,184499998.0
2005-09-07 09:34:00,109.603,109.61,109.598,109.603,230600001.0
2005-09-07 09:35:00,109.625,109.628,109.612,109.627,159499995.0
2005-09-07 09:36:00,109.647,109.647,109.599,109.623,197500004.0
2005-09-07 09:37:00,109.625,109.637,109.609,109.636,329800003.0
2005-09-07 09:38:00,109.618,109.656,109.592,109.656,229900000.0
2005-09-07 09:39:00,109.639,109.644,109.624,109.628,205900001.0
2005-09-07 09:40:00,109.623,109.645,109.619,109.635,259500002.0
2005-09-07 09:41:00,109.643,109.656,109.622,109.632,221899995.0
2005-09-07 09:42:00,109.632,109.64,109.603,109.604,252399997.0
2005-09-07 09:43:00,109.613,109.633,109.599,109.621,138900000.0
2005-09-07 09:44:00,109.622,109.631,109.607,109.607,312299999.0
2005-09-07 09:45:00,109.62,109.635,109.605,109.632,324200004.0
2005-09-07 09:46:00,109.638,109.641,109.618,109.618,261200000.0
2005-09-07 09:47:00,109.62,109.625,109.603,109.603,245199998.0
2005-09-07 09:48:00,109.602,109.613,109.568,109.599,269599999.0
2005-09-07 09:49:00,109.605,109.623,109.599,109.608,154100000.0
2005-09-07 09:50:00,109.611,109.616,109.592,109.609,231800002.0
2005-09-07 09:51:00,109.61,109.63,109.61,109.63,130399997.0
2005-09-07 09:52:00,109.639,109.657,109.627,109.651,295199999.0
2005-09-07 09:53:00,109.65,109.668,109.646,109.668,50900000.0
2005-09-07 09:54:00,109.667,109.671,109.637,109.661,96200000.0
2005-09-07 09:55:00,109.65,109.665,109.63,109.665,293500000.0
2005-09-07 09:56:00,109.67,109.69,109.663,109.678,384100001.0
2005-09-07 09:57:00,109.658,109.668,109.634,109.668,347699991.0
2005-09-07 09:58:00,109.677,109.677,109.666,109.67,313599994.0
2005-09-07 09:59:00,109.659,109.668,109.614,109.633,380400004.0
2005-09-07 10:00:00,109.627,109.639,109.613,109.617,425200012.0
2005-09-07 10:01:00,109.63,109.634,109.602,109.617,210999996.0
2005-09-07 10:02:00,109.632,109.649,109.612,109.649,197500002.0
2005-09-07 10:03:00,109.621,109.654,109.604,109.654,284399997.0
2005-09-07 10:04:00,109.64,109.649,109.608,109.649,142500001.0
2005-09-07 10:05:00,109.669,109.669,109.636,109.642,288100002.0
2005-09-07 10:06:00,109.652,109.67,109.64,109.656,461800005.0
2005-09-07 10:07:00,109.658,109.691,109.653,109.691,125099997.0
2005-09-07 10:08:00,109.684,109.69,109.662,109.675,280299996.0
2005-09-07 10:09:00,109.678,109.685,109.664,109.673,130399999.0
2005-09-07 10:10:00,109.69,109.699,109.671,109.671,299899996.0
2005-09-07 10:11:00,109.675,109.708,109.668,109.708,165900002.0
2005-09-07 10:12:00,109.709,109.751,109.709,109.732,209200000.0
2005-09-07 10:13:00,109.732,109.735,109.711,109.735,222400002.0
2005-09-07 10:14:00,109.745,109.766,109.743,109.752,425300000.0
2005-09-07 10:15:00,109.738,109.762,109.73,109.753,352200003.0
2005-09-07 10:16:00,109.75,109.774,109.733,109.774,232300003.0
2005-09-07 10:17:00,109.78,109.78,109.746,109.752,154600000.0
2005-09-07 10:18:00,109.752,109.779,109.747,109.765,297899995.0
2005-09-07 10:19:00,109.748,109.765,109.748,109.749,104300001.0
2005-09-07 10:20:00,109.755,109.761,109.744,109.754,200100002.0
2005-09-07 10:21:00,109.75,109.761,109.735,109.749,328400002.0
2005-09-07 10:22:00,109.743,109.765,109.741,109.765,175699995.0
2005-09-07 10:23:00,109.762,109.77,109.736,109.746,269300000.0
2005-09-07 10:24:00,109.742,109.765,109.736,109.755,222600002.0
2005-09-07 10:25:00,109.75,109.765,109.733,109.752,214700002.0
2005-09-07 10:26:00,109.763,109.766,109.748,109.752,256000003.0
2005-09-07 10:27:00,109.753,109.765,109.72,109.742,127100002.0
2005-09-07 10:28:00,109.753,109.772,109.74,109.756,271500002.0
2005-09-07 10:29:00,109.763,109.781,109.754,109.78,339099999.0
2005-09-07 10:30:00,109.765,109.776,109.745,109.747,199100001.0
2005-09-07 10:31:00,109.756,109.764,109.753,109.764,265400002.0
2005-09-07 10:32:00,109.756,109.789,109.748,109.779,316400005.0
2005-09-07 10:33:00,109.78,109.783,109.769,109.776,252999997.0
2005-09-07 10:34:00,109.767,109.794,109.767,109.784,276900004.0
2005-09-07 10:35:00,109.8,109.856,109.8,109.856,245199996.0
2005-09-07 10:36:00,109.834,109.865,109.834,109.859,101700002.0
2005-09-07 10:37:00,109.867,109.867,109.845,109.847,195700004.0
2005-09-07 10:38:00,109.862,109.88,109.862,109.872,235999997.0
2005-09-07 10:39:00,109.868,109.868,109.849,109.856,151100003.0
2005-09-07 10:40:00,109.857,109.857,109.853,109.853,69199999.0
2005-09-07 10:41:00,109.841,109.853,109.834,109.853,93700000.0
2005-09-07 10:42:00,109.857,109.86,109.843,109.848,183699999.0
2005-09-07 10:43:00,109.83,109.861,109.826,109.845,331900000.0
2005-09-07 10:44:00,109.847,109.861,109.83,109.851,359900004.0
2005-09-07 10:45:00,109.84,109.848,109.823,109.824,140399999.0
2005-09-07 10:46:00,109.84,109.842,109.82,109.834,166000000.0
2005-09-07 10:47:00,109.825,109.825,109.82,109.82,253199997.0
2005-09-07 10:48:00,109.813,109.827,109.8,109.818,227599998.0
2005-09-07 10:49:00,109.822,109.85,109.822,109.85,317599992.0
2005-09-07 10:50:00,109.862,109.866,109.843,109.846,183300004.0
2005-09-07 10:51:00,109.833,109.842,109.821,109.825,408399996.0
2005-09-07 10:52:00,109.832,109.854,109.828,109.828,93999999.0
2005-09-07 10:53:00,109.832,109.845,109.818,109.822,231800000.0
2005-09-07 10:54:00,109.835,109.844,109.821,109.825,149099998.0
2005-09-07 10:55:00,109.831,109.838,109.815,109.835,347499997.0
2005-09-07 10:56:00,109.842,109.853,109.801,109.801,281399998.0
2005-09-07 10:57:00,109.863,109.869,109.837,109.837,247499998.0
2005-09-07 10:58:00,109.849,109.849,109.816,109.825,239800003.0
2005-09-07 10:59:00,109.85,109.879,109.83,109.878,229899999.0
2005-09-07 11:00:00,109.881,109.895,109.867,109.867,339400003.0
2005-09-07 11:01:00,109.884,109.886,109.86,109.878,308300007.0
2005-09-07 11:02:00,109.872,109.872,109.82,109.826,295499996.0
2005-09-07 11:03:00,109.814,109.866,109.814,109.866,244700003.0
2005-09-07 11:04:00,109.87,109.87,109.835,109.84,170299997.0
2005-09-07 11:05:00,109.869,109.877,109.865,109.866,338100000.0
2005-09-07 11:06:00,109.873,109.873,109.862,109.862,289599995.0
2005-09-07 11:07:00,109.861,109.867,109.85,109.867,134100002.0
2005-09-07 11:08:00,109.82,109.854,109.809,109.854,201499996.0
2005-09-07 11:09:00,109.846,109.85,109.828,109.844,74800001.0
2005-09-07 11:10:00,109.818,109.846,109.804,109.846,156100001.0
2005-09-07 11:11:00,109.86,109.866,109.829,109.839,306799997.0
2005-09-07 11:12:00,109.84,109.84,109.812,109.817,378799999.0
2005-09-07 11:13:00,109.815,109.815,109.797,109.814,214500000.0
2005-09-07 11:14:00,109.81,109.812,109.794,109.797,311999996.0
2005-09-07 11:15:00,109.788,109.802,109.788,109.796,188000001.0
2005-09-07 11:16:00,109.788,109.796,109.779,109.79,266899997.0
2005-09-07 11:17:00,109.806,109.848,109.806,109.838,161300003.0
2005-09-07 11:18:00,109.84,109.844,109.803,109.814,327500003.0
2005-09-07 11:19:00,109.848,109.86,109.809,109.809,215999998.0
2005-09-07 11:20:00,109.814,109.84,109.814,109.831,293799998.0
2005-09-07 11:21:00,109.812,109.836,109.804,109.835,237199999.0
2005-09-07 11:22:00,109.835,109.843,109.808,109.843,337600000.0
2005-09-07 11:23:00,109.843,109.847,109.841,109.846,178900002.0
2005-09-07 11:24:00,109.843,109.856,109.843,109.849,178900004.0
2005-09-07 11:25:00,109.872,109.872,109.85,109.85,228500003.0
2005-09-07 11:26:00,109.858,109.873,109.858,109.861,204999999.0
2005-09-07 11:27:00,109.865,109.874,109.849,109.874,102600000.0
2005-09-07 11:28:00,109.892,109.91,109.892,109.896,127500000.0
2005-09-07 11:29:00,109.905,109.909,109.887,109.899,98699999.0
2005-09-07 11:30:00,109.9,109.9,109.86,109.879,263799999.0
2005-09-07 11:31:00,109.918,109.918,109.868,109.874,252200004.0
2005-09-07 11:32:00,109.886,109.886,109.835,109.847,175199998.0
2005-09-07 11:33:00,109.851,109.865,109.838,109.865,272499998.0
2005-09-07 11:34:00,109.875,109.88,109.854,109.88,90300001.0
2005-09-07 11:35:00,109.902,109.91,109.865,109.877,240500003.0
2005-09-07 11:36:00,109.897,109.913,109.897,109.907,369100002.0
2005-09-07 11:37:00,109.899,109.899,109.86,109.86,203399995.0
2005-09-07 11:38:00,109.877,109.88,109.859,109.867,407000001.0
2005-09-07 11:39:00,109.873,109.876,109.858,109.864,146400002.0
2005-09-07 11:40:00,109.862,109.866,109.795,109.848,186500002.0
2005-09-07 11:41:00,109.84,109.875,109.83,109.875,315100006.0
2005-09-07 11:42:00,109.835,109.878,109.821,109.878,194000002.0
2005-09-07 11:43:00,109.878,109.88,109.856,109.856,245899998.0
2005-09-07 11:44:00,109.86,109.886,109.846,109.855,210000003.0
2005-09-07 11:45:00,109.89,109.894,109.865,109.871,299700000.0
2005-09-07 11:46:00,109.872,109.88,109.852,109.861,263599998.0
2005-09-07 11:47:00,109.865,109.865,109.858,109.861,145400002.0
2005-09-07 11:48:00,109.86,109.86,109.834,109.834,334399997.0
2005-09-07 11:49:00,109.851,109.851,109.833,109.833,205000001.0
2005-09-07 11:50:00,109.821,109.832,109.82,109.827,206800004.0
2005-09-07 11:51:00,109.82,109.824,109.802,109.816,394899999.0
2005-09-07 11:52:00,109.805,109.826,109.79,109.817,368700006.0
2005-09-07 11:53:00,109.807,109.826,109.807,109.815,360000006.0
2005-09-07 11:54:00,109.805,109.838,109.787,109.835,235000001.0
2005-09-07 11:55:00,109.83,109.858,109.826,109.847,264699999.0
2005-09-07 11:56:00,109.848,109.859,109.848,109.85,259299998.0
2005-09-07 11:57:00,109.848,109.882,109.848,109.873,197400000.0
2005-09-07 11:58:00,109.866,109.893,109.855,109.879,361300000.0
2005-09-07 11:59:00,109.87,109.881,109.857,109.865,408900008.0
2005-09-07 12:00:00,109.856,109.879,109.851,109.866,190300000.0
2005-09-07 12:01:00,109.85,109.868,109.841,109.845,176199997.0
2005-09-07 12:02:00,109.83,109.84,109.82,109.82,212300003.0
2005-09-07 12:03:00,109.827,109.836,109.784,109.784,265599998.0
2005-09-07 12:04:00,109.788,109.8,109.782,109.782,169399999.0
2005-09-07 12:05:00,109.789,109.811,109.782,109.784,292200003.0
2005-09-07 12:06:00,109.761,109.761,109.711,109.735,261299996.0
2005-09-07 12:07:00,109.733,109.746,109.712,109.746,288499997.0
2005-09-07 12:08:00,109.728,109.756,109.72,109.756,248800000.0
2005-09-07 12:09:00,109.737,109.75,109.703,109.736,282799995.0
2005-09-07 12:10:00,109.755,109.759,109.722,109.738,353700006.0
2005-09-07 12:11:00,109.75,109.789,109.75,109.772,229800006.0
2005-09-07 12:12:00,109.76,109.796,109.742,109.796,354500007.0
2005-09-07 12:13:00,109.777,109.777,109.772,109.775,192400004.0
2005-09-07 12:14:00,109.772,109.8,109.772,109.795,315899999.0
2005-09-07 12:15:00,109.782,109.791,109.764,109.791,295200005.0
2005-09-07 12:16:00,109.811,109.824,109.794,109.809,347800005.0
2005-09-07 12:17:00,109.818,109.855,109.818,109.829,204400002.0
2005-09-07 12:18:00,109.853,109.859,109.827,109.834,293299993.0
2005-09-07 12:19:00,109.835,109.845,109.803,109.807,217199997.0
2005-09-07 12:20:00,109.817,109.849,109.809,109.838,166600003.0
2005-09-07 12:21:00,109.837,109.837,109.803,109.814,234700000.0
2005-09-07 12:22:00,109.816,109.847,109.81,109.845,238399996.0
2005-09-07 12:23:00,109.837,109.851,109.819,109.842,298899996.0
2005-09-07 12:24:00,109.858,109.894,109.858,109.888,252799997.0
2005-09-07 12:25:00,109.873,109.895,109.873,109.888,185799997.0
2005-09-07 12:26:00,109.88,109.88,109.863,109.872,251100000.0
2005-09-07 12:27:00,109.874,109.878,109.856,109.856,188200001.0
2005-09-07 12:28:00,109.844,109.88,109.844,109.88,89299999.0
2005-09-07 12:29:00,109.903,109.941,109.903,109.931,161000004.0
2005-09-07 12:30:00,109.94,109.949,109.892,109.934,210500002.0
2005-09-07 12:31:00,109.956,109.984,109.956,109.971,321600000.0
2005-09-07 12:32:00,109.963,109.984,109.937,109.984,152499998.0
2005-09-07 12:33:00,109.986,109.986,109.938,109.938,114200002.0
2005-09-07 12:34:00,109.935,109.944,109.914,109.923,242199996.0
2005-09-07 12:35:00,109.938,109.94,109.927,109.934,274400003.0
2005-09-07 12:36:00,109.938,109.946,109.915,109.92,331200002.0
2005-09-07 12:37:00,109.92,109.939,109.91,109.939,145499997.0
2005-09-07 12:38:00,109.942,109.948,109.934,109.934,104999999.0
2005-09-07 12:39:00,109.908,109.922,109.887,109.915,141199998.0
2005-09-07 12:40:00,109.921,109.937,109.921,109.937,100600003.0
2005-09-07 12:41:00,109.943,109.958,109.943,109.949,228600000.0
2005-09-07 12:42:00,109.935,109.935,109.893,109.912,184999998.0
2005-09-07 12:43:00,109.93,109.934,109.891,109.904,254000001.0
2005-09-07 12:44:00,109.918,109.918,109.886,109.886,332399994.0
2005-09-07 12:45:00,109.899,109.91,109.899,109.906,303400005.0
2005-09-07 12:46:00,109.898,109.898,109.863,109.878,438800000.0
2005-09-07 12:47:00,109.898,109.898,109.858,109.877,358800007.0
2005-09-07 12:48:00,109.87,109.906,109.859,109.905,327299999.0
2005-09-07 12:49:00,109.881,109.888,109.874,109.887,240200001.0
2005-09-07 12:50:00,109.875,109.896,109.875,109.895,177900000.0
2005-09-07 12:51:00,109.91,109.91,109.876,109.881,263700000.0
2005-09-07 12:52:00,109.875,109.889,109.856,109.886,120400002.0
2005-09-07 12:53:00,109.881,109.893,109.867,109.892,268399998.0
2005-09-07 12:54:00,109.902,109.902,109.867,109.871,250599997.0
2005-09-07 12:55:00,109.903,109.908,109.877,109.88,415000003.0
2005-09-07 12:56:00,109.908,109.909,109.876,109.894,306400001.0
2005-09-07 12:57:00,109.906,109.943,109.896,109.923,179699996.0
2005-09-07 12:58:00,109.922,109.94,109.903,109.912,322500002.0
2005-09-07 12:59:00,109.921,109.921,109.913,109.916,296199999.0
2005-09-07 13:00:00,109.913,109.936,109.913,109.936,165700001.0
2005-09-07 13:01:00,109.918,109.935,109.91,109.92,251300001.0
2005-09-07 13:02:00,109.914,109.915,109.887,109.915,166600003.0
2005-09-07 13:03:00,109.908,109.913,109.892,109.898,190800002.0
2005-09-07 13:04:00,109.891,109.92,109.89,109.911,322500002.0
2005-09-07 13:05:00,109.929,109.932,109.914,109.928,379700004.0
2005-09-07 13:06:00,109.908,109.928,109.893,109.919,338799998.0
2005-09-07 13:07:00,109.922,109.927,109.901,109.912,227400001.0
2005-09-07 13:08:00,109.919,109.927,109.915,109.925,255899998.0
2005-09-07 13:09:00,109.92,109.935,109.915,109.935,137799999.0
2005-09-07 13:10:00,109.98,110.009,109.964,109.993,228400001.0
2005-09-07 13:11:00,109.955,109.955,109.922,109.942,249300000.0
2005-09-07 13:12:00,109.947,109.96,109.929,109.93,248899995.0
2005-09-07 13:13:00,109.96,109.965,109.934,109.934,90300002.0
2005-09-07 13:14:00,109.929,109.94,109.923,109.927,256500007.0
2005-09-07 13:15:00,109.928,109.931,109.919,109.919,157800000.0
2005-09-07 13:16:00,109.898,109.913,109.887,109.903,340200000.0
2005-09-07 13:17:00,109.886,109.898,109.88,109.891,119300000.0
2005-09-07 13:18:00,109.892,109.924,109.891,109.92,282399999.0
2005-09-07 13:19:00,109.918,109.953,109.912,109.941,311800001.0
2005-09-07 13:20:00,109.943,109.963,109.939,109.952,212099993.0
2005-09-07 13:21:00,109.957,109.967,109.949,109.967,227300000.0
2005-09-07 13:22:00,109.971,109.971,109.927,109.969,269100001.0
2005-09-07 13:23:00,109.947,109.974,109.937,109.939,251000006.0
2005-09-07 13:24:00,109.918,109.935,109.899,109.904,242599995.0
2005-09-07 13:25:00,109.912,109.968,109.91,109.966,327500005.0
2005-09-07 13:26:00,109.947,109.96,109.929,109.929,148500002.0
2005-09-07 13:27:00,109.908,109.908,109.88,109.88,142999999.0
2005-09-07 13:28:00,109.875,109.894,109.875,109.886,341099997.0
2005-09-07 13:29:00,109.88,109.882,109.85,109.855,269300001.0
2005-09-07 13:30:00,109.858,109.867,109.848,109.848,359099995.0
2005-09-07 13:31:00,109.843,109.843,109.819,109.828,143299998.0
2005-09-07 13:32:00,109.826,109.826,109.809,109.823,309799996.0
2005-09-07 13:33:00,109.845,109.854,109.81,109.848,284200005.0
2005-09-07 13:34:00,109.855,109.86,109.838,109.85,345500004.0
2005-09-07 13:35:00,109.862,109.862,109.828,109.853,291500005.0
2005-09-07 13:36:00,109.853,109.9,109.853,109.9,406699995.0
2005-09-07 13:37:00,109.912,109.912,109.897,109.911,133500000.0
2005-09-07 13:38:00,109.905,109.931,109.897,109.909,94200000.0
2005-09-07 13:39:00,109.92,109.92,109.885,109.901,271399998.0
2005-09-07 13:40:00,109.903,109.927,109.885,109.917,178900001.0
2005-09-07 13:41:00,109.898,109.898,109.875,109.875,340299998.0
2005-09-07 13:42:00,109.878,109.886,109.869,109.876,193100004.0
2005-09-07 13:43:00,109.871,109.886,109.844,109.886,249599998.0
2005-09-07 13:44:00,109.902,109.91,109.876,109.89,308800002.0
2005-09-07 13:45:00,109.892,109.893,109.888,109.89,233300002.0
2005-09-07 13:46:00,109.905,109.914,109.885,109.885,339299994.0
2005-09-07 13:47:00,109.905,109.912,109.895,109.912,265800001.0
2005-09-07 13:48:00,109.908,109.917,109.895,109.906,152799998.0
2005-09-07 13:49:00,109.857,109.915,109.824,109.912,433600003.0
2005-09-07 13:50:00,109.928,109.928,109.895,109.905,381700005.0
2005-09-07 13:51:00,109.913,109.934,109.913,109.934,277799999.0
2005-09-07 13:52:00,109.933,109.973,109.933,109.973,199900002.0
2005-09-07 13:53:00,109.974,109.996,109.974,109.98,143200000.0
2005-09-07 13:54:00,109.982,110.007,109.974,110.007,249000000.0
2005-09-07 13:55:00,110.013,110.061,110.01,110.061,193199996.0
2005-09-07 13:56:00,110.06,110.071,110.046,110.071,247399996.0
2005-09-07 13:57:00,110.08,110.085,110.057,110.059,123899995.0
2005-09-07 13:58:00,110.065,110.107,110.065,110.106,203500002.0
2005-09-07 13:59:00,110.11,110.11,110.084,110.093,242099999.0
2005-09-07 14:00:00,110.096,110.096,110.067,110.075,245999997.0
2005-09-07 14:01:00,110.055,110.058,110.027,110.027,200300003.0
2005-09-07 14:02:00,110.036,110.062,110.036,110.043,312799996.0
2005-09-07 14:03:00,110.041,110.048,110.027,110.033,347800000.0
2005-09-07 14:04:00,110.048,110.053,110.042,110.043,199599998.0
2005-09-07 14:05:00,110.028,110.041,110.009,110.033,234400003.0
2005-09-07 14:06:00,110.032,110.033,110.025,110.033,89299998.0
2005-09-07 14:07:00,109.977,110.011,109.886,110.008,195699997.0
2005-09-07 14:08:00,110.015,110.047,110.01,110.045,101300001.0
2005-09-07 14:09:00,110.02,110.045,110.02,110.042,85200000.0
2005-09-07 14:10:00,110.042,110.057,110.041,110.057,267700006.0
2005-09-07 14:11:00,110.055,110.064,110.029,110.029,199099998.0
2005-09-07 14:12:00,109.952,109.952,109.863,109.949,178999999.0
2005-09-07 14:13:00,109.996,110.016,109.994,110.009,167300002.0
2005-09-07 14:14:00,110.027,110.034,109.99,109.99,209800001.0
2005-09-07 14:15:00,109.988,110.007,109.965,109.965,216799998.0
2005-09-07 14:16:00,109.953,109.986,109.951,109.985,265900003.0
2005-09-07 14:17:00,109.953,109.968,109.953,109.959,324700004.0
2005-09-07 14:18:00,109.945,109.972,109.945,109.962,157500001.0
2005-09-07 14:19:00,109.972,109.981,109.963,109.979,159700000.0
2005-09-07 14:20:00,109.958,109.976,109.958,109.976,153499996.0
2005-09-07 14:21:00,109.965,109.971,109.958,109.958,199800001.0
2005-09-07 14:22:00,109.956,109.976,109.948,109.957,214100001.0
2005-09-07 14:23:00,109.958,109.966,109.956,109.962,379099993.0
2005-09-07 14:24:00,109.965,109.972,109.945,109.945,409499988.0
2005-09-07 14:25:00,109.96,109.983,109.935,109.935,235299999.0
2005-09-07 14:26:00,109.918,109.918,109.896,109.896,165599997.0
2005-09-07 14:27:00,109.907,109.928,109.88,109.88,320299999.0
2005-09-07 14:28:00,109.894,109.906,109.87,109.891,191800005.0
2005-09-07 14:29:00,109.892,109.926,109.891,109.923,216200005.0
2005-09-07 14:30:00,109.927,109.936,109.912,109.924,150900000.0
2005-09-07 14:31:00,109.91,109.91,109.894,109.903,252500006.0
2005-09-07 14:32:00,109.883,109.893,109.871,109.875,195999999.0
2005-09-07 14:33:00,109.868,109.908,109.861,109.889,113800002.0
2005-09-07 14:34:00,109.918,109.919,109.881,109.882,286399997.0
2005-09-07 14:35:00,109.899,109.934,109.899,109.92,345000003.0
2005-09-07 14:36:00,109.923,109.928,109.894,109.92,269699999.0
2005-09-07 14:37:00,109.948,109.949,109.917,109.917,124000000.0
2005-09-07 14:38:00,109.913,109.923,109.897,109.899,313099999.0
2005-09-07 14:39:00,109.9,109.927,109.887,109.912,189999998.0
2005-09-07 14:40:00,109.905,109.936,109.905,109.925,243200001.0
2005-09-07 14:41:00,109.922,109.942,109.922,109.942,138100001.0
2005-09-07 14:42:00,109.943,109.967,109.942,109.942,128500000.0
2005-09-07 14:43:00,109.935,109.953,109.915,109.915,157099997.0
2005-09-07 14:44:00,109.938,109.939,109.909,109.926,326900002.0
2005-09-07 14:45:00,109.918,109.918,109.909,109.916,124800003.0
2005-09-07 14:46:00,109.9,109.935,109.9,109.925,168000000.0
2005-09-07 14:47:00,109.939,109.955,109.937,109.949,256600001.0
2005-09-07 14:48:00,109.963,109.973,109.933,109.973,200799999.0
2005-09-07 14:49:00,109.962,109.979,109.946,109.971,179100004.0
2005-09-07 14:50:00,109.977,109.977,109.934,109.938,260499999.0
2005-09-07 14:51:00,109.943,109.949,109.932,109.945,236999995.0
2005-09-07 14:52:00,109.96,109.96,109.945,109.951,157600001.0
2005-09-07 14:53:00,109.945,109.948,109.909,109.942,276600003.0
2005-09-07 14:54:00,109.935,109.935,109.912,109.927,77599998.0
2005-09-07 14:55:00,109.921,109.921,109.883,109.897,336800000.0
2005-09-07 14:56:00,109.908,109.923,109.899,109.923,317800001.0
2005-09-07 14:57:00,109.882,109.925,109.881,109.925,164099995.0
2005-09-07 14:58:00,109.9,109.909,109.873,109.909,251799999.0
2005-09-07 14:59:00,109.925,109.936,109.903,109.921,136399999.0
2005-09-07 15:00:00,109.91,109.933,109.897,109.925,317400004.0
2005-09-07 15:01:00,109.913,109.913,109.885,109.906,336899992.0
2005-09-07 15:02:00,109.911,109.933,109.911,109.933,63500001.0
2005-09-07 15:03:00,109.928,109.94,109.913,109.94,169700001.0
2005-09-07 15:04:00,109.932,109.94,109.905,109.927,228900003.0
2005-09-07 15:05:00,109.928,109.951,109.901,109.951,104600000.0
2005-09-07 15:06:00,109.945,109.981,109.945,109.959,194499999.0
2005-09-07 15:07:00,109.956,109.996,109.948,109.996,275300001.0
2005-09-07 15:08:00,110.014,110.048,110.003,110.048,263199999.0
2005-09-07 15:09:00,110.053,110.113,110.05,110.113,147500006.0
2005-09-07 15:10:00,110.153,110.198,110.153,110.19,241999995.0
2005-09-07 15:11:00,110.186,110.241,110.186,110.21,323900004.0
2005-09-07 15:12:00,110.226,110.238,110.213,110.213,277300003.0
2005-09-07 15:13:00,110.203,110.222,110.184,110.195,247300002.0
2005-09-07 15:14:00,110.192,110.202,110.18,110.2,365900001.0
2005-09-07 15:15:00,110.19,110.206,110.18,110.203,339500008.0
2005-09-07 15:16:00,110.198,110.202,110.181,110.192,207700002.0
2005-09-07 15:17:00,110.185,110.194,110.151,110.154,259300004.0
2005-09-07 15:18:00,110.16,110.161,110.132,110.132,329699998.0
2005-09-07 15:19:00,110.128,110.13,110.098,110.107,113099998.0
2005-09-07 15:20:00,110.11,110.111,110.084,110.111,440900001.0
2005-09-07 15:21:00,110.12,110.137,110.12,110.125,257999998.0
2005-09-07 15:22:00,110.137,110.157,110.137,110.15,248500004.0
2005-09-07 15:23:00,110.155,110.159,110.118,110.143,126700000.0
2005-09-07 15:24:00,110.164,110.169,110.15,110.166,337299997.0
2005-09-07 15:25:00,110.138,110.166,110.124,110.166,258600001.0
2005-09-07 15:26:00,110.151,110.151,110.128,110.128,240199996.0
2005-09-07 15:27:00,110.122,110.131,110.108,110.111,263900002.0
2005-09-07 15:28:00,110.109,110.121,110.109,110.121,137800000.0
2005-09-07 15:29:00,110.127,110.143,110.109,110.109,215400005.0
2005-09-07 15:30:00,110.12,110.129,110.114,110.114,308499999.0
2005-09-07 15:31:00,110.113,110.13,110.104,110.13,174200000.0
2005-09-07 15:32:00,110.116,110.121,110.098,110.098,276599998.0
2005-09-07 15:33:00,110.08,110.089,110.073,110.081,293699996.0
2005-09-07 15:34:00,110.077,110.09,110.063,110.063,36000000.0
2005-09-07 15:35:00,110.045,110.078,110.045,110.069,362100000.0
2005-09-07 15:36:00,110.055,110.061,110.039,110.06,249100000.0
2005-09-07 15:37:00,110.018,110.061,110.006,110.059,285999997.0
2005-09-07 15:38:00,110.068,110.069,110.031,110.054,198900000.0
2005-09-07 15:39:00,110.044,110.044,110.0,110.007,261300001.0
2005-09-07 15:40:00,110.015,110.019,109.982,109.982,234800000.0
2005-09-07 15:41:00,109.984,109.994,109.959,109.983,315699998.0
2005-09-07 15:42:00,109.983,109.983,109.951,109.982,298300002.0
2005-09-07 15:43:00,109.995,109.995,109.985,109.993,294699999.0
2005-09-07 15:44:00,109.972,109.975,109.952,109.975,190800001.0
2005-09-07 15:45:00,109.973,109.982,109.954,109.961,213400001.0
2005-09-07 15:46:00,109.95,109.966,109.943,109.944,253600003.0
2005-09-07 15:47:00,109.947,109.957,109.937,109.938,161100001.0
2005-09-07 15:48:00,109.938,109.957,109.931,109.95,232000000.0
2005-09-07 15:49:00,109.962,110.008,109.962,110.008,95299998.0
2005-09-07 15:50:00,110.02,110.031,110.001,110.031,334099998.0
2005-09-07 15:51:00,110.021,110.038,110.001,110.038,169400003.0
2005-09-07 15:52:00,110.022,110.022,110.004,110.007,121099997.0
2005-09-07 15:53:00,109.996,109.996,109.985,109.994,196999999.0
2005-09-07 15:54:00,110.002,110.027,110.0,110.005,234600004.0
2005-09-07 15:55:00,109.995,109.995,109.976,109.98,248199994.0
2005-09-07 15:56:00,109.979,110.004,109.979,110.004,247400002.0
2005-09-07 15:57:00,110.003,110.019,110.003,110.009,239600000.0
2005-09-07 15:58:00,109.992,110.011,109.984,109.999,149200003.0
2005-09-07 15:59:00,109.998,110.018,109.995,110.018,167699997.0
2005-09-07 16:00:00,110.034,110.055,110.03,110.037,264700005.0
2005-09-07 16:01:00,110.037,110.061,110.036,110.048,317100005.0
2005-09-07 16:02:00,110.046,110.064,110.038,110.064,194899999.0
2005-09-07 16:03:00,110.078,110.092,110.078,110.092,190200001.0
2005-09-07 16:04:00,110.07,110.094,110.068,110.07,333900000.0
2005-09-07 16:05:00,110.068,110.101,110.068,110.088,226400002.0
2005-09-07 16:06:00,110.078,110.106,110.068,110.106,234699999.0
2005-09-07 16:07:00,110.096,110.138,110.096,110.136,183499999.0
2005-09-07 16:08:00,110.122,110.125,110.084,110.115,266400004.0
2005-09-07 16:09:00,110.102,110.114,110.1,110.101,177900001.0
2005-09-07 16:10:00,110.116,110.145,110.11,110.11,170800002.0
2005-09-07 16:11:00,110.118,110.12,110.102,110.102,176099997.0
2005-09-07 16:12:00,110.093,110.127,110.086,110.111,365000007.0
2005-09-07 16:13:00,110.125,110.132,110.116,110.12,238299998.0
2005-09-07 16:14:00,110.115,110.14,110.099,110.14,145300001.0
2005-09-07 16:15:00,110.143,110.166,110.131,110.15,261499999.0
2005-09-07 16:16:00,110.149,110.176,110.14,110.14,253299998.0
2005-09-07 16:17:00,110.136,110.151,110.136,110.145,189500001.0
2005-09-07 16:18:00,110.149,110.17,110.148,110.17,194400002.0
2005-09-07 16:19:00,110.171,110.175,110.154,110.158,418900004.0
2005-09-07 16:20:00,110.175,110.186,110.149,110.15,264499999.0
2005-09-07 16:21:00,110.145,110.156,110.13,110.131,328500001.0
2005-09-07 16:22:00,110.123,110.155,110.122,110.155,357600005.0
2005-09-07 16:23:00,110.127,110.135,110.105,110.123,284599994.0
2005-09-07 16:24:00,110.123,110.148,110.123,110.142,193900003.0
2005-09-07 16:25:00,110.138,110.138,110.122,110.122,72800002.0
2005-09-07 16:26:00,110.101,110.111,110.099,110.099,322200001.0
2005-09-07 16:27:00,110.112,110.119,110.058,110.06,202300002.0
2005-09-07 16:28:00,110.068,110.089,110.053,110.076,348900008.0
2005-09-07 16:29:00,110.095,110.103,110.077,110.078,208100007.0
2005-09-07 16:30:00,110.078,110.078,110.059,110.067,160600002.0
2005-09-07 16:31:00,110.063,110.087,110.053,110.084,202500000.0
2005-09-07 16:32:00,110.055,110.101,110.055,110.098,343500008.0
2005-09-07 16:33:00,110.077,110.1,110.07,110.1,326600004.0
2005-09-07 16:34:00,110.092,110.092,110.065,110.067,214000000.0
2005-09-07 16:35:00,110.082,110.091,110.06,110.077,399800000.0
2005-09-07 16:36:00,110.076,110.106,110.066,110.094,287899999.0
2005-09-07 16:37:00,110.093,110.115,110.061,110.061,373499997.0
2005-09-07 16:38:00,110.05,110.059,110.011,110.017,184300004.0
2005-09-07 16:39:00,110.011,110.036,110.011,110.022,307100002.0
2005-09-07 16:40:00,110.019,110.026,110.013,110.026,100999998.0
2005-09-07 16:41:00,110.038,110.038,110.001,110.019,228999999.0
2005-09-07 16:42:00,110.037,110.037,109.994,110.006,248099999.0
2005-09-07 16:43:00,110.001,110.009,109.983,109.983,264500003.0
2005-09-07 16:44:00,109.975,109.978,109.973,109.978,26000000.0
2005-09-07 16:45:00,109.99,109.993,109.974,109.99,406000000.0
2005-09-07 16:46:00,109.995,110.0,109.984,110.0,213300000.0
2005-09-07 16:47:00,110.01,110.042,109.978,110.042,112500000.0
2005-09-07 16:48:00,110.043,110.053,110.022,110.038,160899998.0
2005-09-07 16:49:00,110.037,110.051,110.036,110.048,275000001.0
2005-09-07 16:50:00,110.061,110.076,110.021,110.021,60700000.0
2005-09-07 16:51:00,110.039,110.094,110.039,110.093,417999993.0
2005-09-07 16:52:00,110.063,110.093,110.062,110.081,247600001.0
2005-09-07 16:53:00,110.064,110.106,110.064,110.09,351699992.0
2005-09-07 16:54:00,110.09,110.115,110.081,110.115,214899998.0
2005-09-07 16:55:00,110.095,110.115,110.087,110.09,184099998.0
2005-09-07 16:56:00,110.096,110.109,110.048,110.048,268600001.0
2005-09-07 16:57:00,110.046,110.064,110.045,110.045,272399998.0
2005-09-07 16:58:00,110.043,110.077,110.039,110.064,379200002.0
2005-09-07 16:59:00,110.054,110.08,110.054,110.08,148800000.0
2005-09-07 17:00:00,110.09,110.102,110.08,110.088,335899998.0
2005-09-07 17:01:00,110.102,110.109,110.087,110.106,229700000.0
2005-09-07 17:02:00,110.103,110.119,110.084,110.118,186099994.0
2005-09-07 17:03:00,110.084,110.092,110.077,110.087,210799997.0
2005-09-07 17:04:00,110.096,110.106,110.085,110.106,335599998.0
2005-09-07 17:05:00,110.122,110.157,110.122,110.146,94499996.0
2005-09-07 17:06:00,110.151,110.161,110.14,110.14,248299997.0
2005-09-07 17:07:00,110.128,110.144,110.118,110.128,361199993.0
2005-09-07 17:08:00,110.143,110.148,110.091,110.105,253200004.0
2005-09-07 17:09:00,110.125,110.134,110.104,110.11,266700002.0
2005-09-07 17:10:00,110.118,110.135,110.105,110.132,367400001.0
2005-09-07 17:11:00,110.104,110.11,110.082,110.082,124900004.0
2005-09-07 17:12:00,110.083,110.089,110.053,110.057,248700004.0
2005-09-07 17:13:00,110.086,110.091,110.059,110.059,495700004.0
2005-09-07 17:14:00,110.055,110.07,110.051,110.061,100500002.0
2005-09-07 17:15:00,110.032,110.068,110.032,110.057,155999999.0
2005-09-07 17:16:00,110.077,110.085,110.06,110.082,127900002.0
2005-09-07 17:17:00,110.092,110.092,110.069,110.069,162300001.0
2005-09-07 17:18:00,110.065,110.088,110.065,110.079,243499998.0
2005-09-07 17:19:00,110.073,110.074,110.037,110.037,207200004.0
2005-09-07 17:20:00,110.055,110.064,110.033,110.045,225600002.0
2005-09-07 17:21:00,110.061,110.067,110.048,110.066,177700001.0
2005-09-07 17:22:00,110.075,110.106,110.071,110.106,252299997.0
2005-09-07 17:23:00,110.085,110.115,110.077,110.111,265500001.0
2005-09-07 17:24:00,110.122,110.13,110.088,110.111,279899998.0
2005-09-07 17:25:00,110.118,110.125,110.102,110.102,149600003.0
2005-09-07 17:26:00,110.091,110.114,110.079,110.101,288299995.0
2005-09-07 17:27:00,110.085,110.103,110.077,110.077,174999998.0
2005-09-07 17:28:00,110.09,110.101,110.082,110.094,250399999.0
2005-09-07 17:29:00,110.087,110.113,110.08,110.098,229099997.0
2005-09-07 17:30:00,110.111,110.111,110.104,110.104,12000000.0
2005-09-07 17:31:00,110.108,110.134,110.108,110.125,187700004.0
2005-09-07 17:32:00,110.14,110.166,110.14,110.158,254800004.0
2005-09-07 17:33:00,110.162,110.184,110.151,110.151,291000000.0
2005-09-07 17:34:00,110.138,110.138,110.128,110.128,96499998.0
2005-09-07 17:35:00,110.103,110.114,110.098,110.1,247100002.0
2005-09-07 17:36:00,110.097,110.102,110.088,110.102,235400002.0
2005-09-07 17:37:00,110.11,110.119,110.1,110.119,237799993.0
2005-09-07 17:38:00,110.107,110.107,110.076,110.105,191999996.0
2005-09-07 17:39:00,110.114,110.132,110.097,110.132,210800002.0
2005-09-07 17:40:00,110.135,110.135,110.096,110.122,262700005.0
2005-09-07 17:41:00,110.125,110.158,110.125,110.147,371800002.0
2005-09-07 17:42:00,110.146,110.146,110.143,110.143,53200002.0
2005-09-07 17:43:00,110.155,110.168,110.136,110.136,138900000.0
2005-09-07 17:44:00,110.135,110.169,110.119,110.166,212500001.0
2005-09-07 17:45:00,110.158,110.163,110.158,110.163,161000000.0
2005-09-07 17:46:00,110.153,110.153,110.138,110.149,126000001.0
2005-09-07 17:47:00,110.133,110.133,110.104,110.104,301600001.0
2005-09-07 17:48:00,110.102,110.102,110.074,110.074,168600003.0
2005-09-07 17:49:00,110.073,110.093,110.067,110.075,261300001.0
2005-09-07 17:50:00,110.06,110.066,110.029,110.032,317399996.0
2005-09-07 17:51:00,110.026,110.04,110.015,110.032,184500003.0
2005-09-07 17:52:00,110.028,110.037,110.005,110.037,196599997.0
2005-09-07 17:53:00,110.055,110.055,110.042,110.052,96299998.0
2005-09-07 17:54:00,110.055,110.067,110.049,110.049,205200001.0
2005-09-07 17:55:00,110.053,110.06,110.038,110.043,257299998.0
2005-09-07 17:56:00,110.043,110.06,110.035,110.057,274499998.0
2005-09-07 17:57:00,110.041,110.047,110.029,110.029,221600003.0
2005-09-07 17:58:00,110.008,110.008,109.98,109.98,86399998.0
2005-09-07 17:59:00,109.99,110.008,109.99,109.998,170400001.0
2005-09-07 18:00:00,109.997,110.012,109.996,110.012,232600002.0
2005-09-07 18:01:00,110.022,110.039,110.005,110.014,2081000003.0
2005-09-07 18:02:00,110.03,110.04,110.02,110.03,1940199998.0
2005-09-07 18:03:00,110.04,110.05,109.97,109.97,1940199998.0
2005-09-07 18:04:00,109.96,110.0,109.95,110.0,1940199998.0
2005-09-07 18:05:00,110.01,110.04,110.01,110.04,1940199998.0
2005-09-07 18:06:00,110.03,110.04,110.01,110.02,1940199998.0
2005-09-07 18:07:00,110.01,110.02,110.01,110.02,1940199998.0
2005-09-07 18:08:00,110.03,110.03,110.02,110.02,1940199998.0
2005-09-07 18:09:00,110.01,110.02,110.01,110.02,1940199998.0
2005-09-07 18:10:00,110.01,110.01,110.01,110.01,1940199998.0
2005-09-07 18:11:00,110.023,110.026,109.973,109.973,1940199998.0
2005-09-07 18:12:00,109.99,109.99,109.99,109.99,2088700008.0
2005-09-07 18:13:00,109.99,109.99,109.99,109.99,2088700008.0
2005-09-07 18:15:00,110.0,110.01,110.0,110.0,2088700008.0
2005-09-07 18:16:00,109.99,109.99,109.99,109.99,2088700008.0
2005-09-07 18:17:00,109.973,109.994,109.97,109.992,2088700008.0
2005-09-07 18:18:00,110.0,110.01,110.0,110.0,1800700008.0
2005-09-07 18:19:00,110.01,110.01,110.0,110.01,1800700008.0
2005-09-07 18:20:00,110.0,110.03,110.0,110.03,1800700008.0
2005-09-07 18:21:00,110.04,110.04,110.04,110.04,1800700008.0
2005-09-07 18:22:00,110.03,110.04,110.02,110.03,1800700008.0
2005-09-07 18:23:00,110.04,110.04,110.04,110.04,1800700008.0
2005-09-07 18:24:00,110.03,110.04,110.03,110.04,1800700008.0
2005-09-07 18:25:00,110.05,110.05,110.05,110.05,1800700008.0
2005-09-07 18:26:00,110.07,110.07,110.04,110.05,1800700008.0
2005-09-07 18:27:00,110.053,110.067,110.03,110.039,1800700008.0
2005-09-07 18:28:00,110.03,110.04,110.03,110.04,1898599996.0
2005-09-07 18:30:00,110.035,110.058,110.035,110.051,1898599996.0
2005-09-07 18:31:00,110.056,110.056,110.014,110.019,2140999998.0
2005-09-07 18:35:00,110.07,110.07,110.05,110.05,1978900000.0
2005-09-07 18:36:00,110.044,110.059,110.031,110.031,1978900000.0
2005-09-07 18:37:00,110.028,110.079,110.028,110.079,1427899992.0
2005-09-07 18:38:00,110.046,110.062,110.039,110.059,1123800007.0
2005-09-07 18:39:00,110.061,110.081,110.045,110.057,916799997.0
2005-09-07 18:40:00,110.058,110.085,110.043,110.075,1651300004.0
2005-09-07 18:41:00,110.076,110.101,110.06,110.086,1340099997.0
2005-09-07 18:42:00,110.082,110.082,110.052,110.066,1915000008.0
2005-09-07 18:43:00,110.06,110.102,110.06,110.067,1366199991.0
2005-09-07 18:44:00,110.065,110.079,110.057,110.058,1031400005.0
2005-09-07 18:45:00,110.074,110.091,110.042,110.077,1963299998.0
2005-09-07 18:46:00,110.06,110.081,110.03,110.066,1604599995.0
2005-09-07 18:47:00,110.071,110.085,110.043,110.071,769500012.0
2005-09-07 18:48:00,110.078,110.109,110.075,110.098,809800006.0
2005-09-07 18:49:00,110.086,110.109,110.07,110.09,1235300004.0
2005-09-07 18:50:00,110.087,110.103,110.078,110.081,2055399996.0
2005-09-07 18:51:00,110.078,110.088,110.075,110.082,1535699988.0
2005-09-07 18:52:00,110.085,110.105,110.085,110.1,1835900004.0
2005-09-07 18:53:00,110.087,110.109,110.073,110.103,1623700008.0
2005-09-07 18:54:00,110.075,110.125,110.075,110.11,1963500001.0
2005-09-07 18:55:00,110.1,110.1,110.09,110.1,380699992.0
2005-09-07 18:56:00,110.083,110.11,110.078,110.095,380699992.0
2005-09-07 18:57:00,110.085,110.088,110.077,110.083,931999992.0
2005-09-07 18:58:00,110.101,110.111,110.072,110.072,1506199984.0
2005-09-07 18:59:00,110.068,110.094,110.068,110.091,1703299999.0
2005-09-07 19:00:00,110.092,110.101,110.054,110.092,543900001.0
2005-09-07 19:01:00,110.078,110.078,110.061,110.073,710600007.0
2005-09-07 19:02:00,110.092,110.102,110.063,110.092,655100001.0
2005-09-07 19:03:00,110.096,110.116,110.081,110.082,1761000001.0
2005-09-07 19:04:00,110.092,110.092,110.059,110.078,998699993.0
2005-09-07 19:05:00,110.074,110.077,110.043,110.071,1005600000.0
2005-09-07 19:06:00,110.047,110.07,110.033,110.045,1329099990.0
2005-09-07 19:07:00,110.04,110.05,110.03,110.05,2128700008.0
2005-09-07 19:08:00,110.028,110.062,110.028,110.055,2128700008.0
2005-09-07 19:09:00,110.061,110.086,110.057,110.057,585599992.0
2005-09-07 19:10:00,110.06,110.064,110.039,110.046,555600003.0
2005-09-07 19:11:00,110.029,110.063,110.006,110.063,493900001.0
2005-09-07 19:12:00,110.068,110.074,110.038,110.069,1060099994.0
2005-09-07 19:13:00,110.051,110.062,110.031,110.046,706300002.0
2005-09-07 19:14:00,110.048,110.055,110.039,110.039,975699997.0
2005-09-07 19:15:00,110.044,110.044,109.995,110.027,1511999992.0
2005-09-07 19:16:00,110.007,110.045,110.007,110.034,1080800002.0
2005-09-07 19:17:00,110.021,110.03,109.985,110.021,1127399997.0
2005-09-07 19:18:00,110.016,110.037,110.004,110.031,717200004.0
2005-09-07 19:19:00,110.032,110.045,110.008,110.034,1654400000.0
2005-09-07 19:20:00,110.015,110.027,109.972,110.015,944199999.0
2005-09-07 19:21:00,110.018,110.042,109.997,110.025,1441499996.0
2005-09-07 19:22:00,110.035,110.052,110.019,110.044,659099998.0
2005-09-07 19:24:00,110.044,110.058,110.02,110.02,1027500000.0
2005-09-07 19:25:00,110.018,110.065,110.018,110.05,1608399999.0
2005-09-07 19:27:00,110.052,110.081,110.033,110.081,1671800000.0
2005-09-07 19:28:00,110.074,110.074,110.05,110.062,924699994.0
2005-09-07 19:29:00,110.047,110.077,110.044,110.063,706799992.0
2005-09-07 19:30:00,110.057,110.077,110.05,110.05,841700001.0
2005-09-07 19:31:00,110.049,110.082,110.049,110.049,1563599999.0
2005-09-07 19:32:00,110.06,110.08,110.052,110.065,1925100007.0
2005-09-07 19:33:00,110.065,110.084,110.047,110.084,930599987.0
2005-09-07 19:34:00,110.085,110.093,110.074,110.093,1158500003.0
2005-09-07 19:35:00,110.091,110.091,110.062,110.084,1302600005.0
2005-09-07 19:36:00,110.077,110.114,110.073,110.087,631700003.0
2005-09-07 19:37:00,110.09,110.109,110.081,110.081,302499999.0
2005-09-07 19:38:00,110.077,110.108,110.063,110.063,1122399990.0
2005-09-07 19:39:00,110.061,110.102,110.041,110.083,1405700003.0
2005-09-07 19:40:00,110.058,110.086,110.047,110.055,969199997.0
2005-09-07 19:41:00,110.055,110.084,110.055,110.081,1309199992.0
2005-09-07 19:42:00,110.068,110.078,110.042,110.057,890499994.0
2005-09-07 19:43:00,110.06,110.083,110.046,110.054,533400000.0
2005-09-07 19:44:00,110.068,110.079,110.031,110.036,978200000.0
2005-09-07 19:45:00,110.033,110.05,110.017,110.025,968000002.0
2005-09-07 19:46:00,110.029,110.068,110.004,110.048,1057699988.0
2005-09-07 19:47:00,110.052,110.077,110.039,110.058,562900003.0
2005-09-07 19:48:00,110.063,110.091,110.063,110.07,1390800008.0
2005-09-07 19:49:00,110.071,110.079,110.04,110.074,658000008.0
2005-09-07 19:50:00,110.053,110.059,110.033,110.053,1071200016.0
2005-09-07 19:51:00,110.047,110.076,110.023,110.071,516399995.0
2005-09-07 19:52:00,110.07,110.077,110.032,110.044,867500008.0
2005-09-07 19:53:00,110.071,110.13,110.054,110.13,1128799996.0
2005-09-07 19:54:00,110.122,110.124,110.072,110.072,1561100000.0
2005-09-07 19:55:00,110.085,110.101,110.057,110.101,646499998.0
2005-09-07 19:56:00,110.08,110.11,110.073,110.11,643100001.0
2005-09-07 19:57:00,110.1,110.1,110.04,110.049,583299999.0
2005-09-07 19:58:00,110.083,110.106,110.045,110.083,1463099994.0
2005-09-07 19:59:00,110.09,110.091,110.053,110.091,824600000.0
2005-09-07 20:00:00,110.082,110.091,110.07,110.07,290300000.0
2005-09-07 20:01:00,110.072,110.112,110.051,110.099,521500002.0
2005-09-07 20:02:00,110.095,110.101,110.057,110.101,1517499998.0
2005-09-07 20:03:00,110.113,110.115,110.081,110.113,769899989.0
2005-09-07 20:04:00,110.104,110.104,110.077,110.094,739000001.0
2005-09-07 20:05:00,110.092,110.11,110.078,110.079,786799995.0
2005-09-07 20:06:00,110.073,110.108,110.073,110.095,1984000014.0
2005-09-07 20:07:00,110.089,110.127,110.068,110.121,934599994.0
2005-09-07 20:08:00,110.122,110.149,110.117,110.143,1081899992.0
2005-09-07 20:09:00,110.143,110.157,110.143,110.156,799699998.0
2005-09-07 20:10:00,110.161,110.161,110.139,110.14,1035400006.0
2005-09-07 20:11:00,110.14,110.167,110.132,110.138,1774400011.0
2005-09-07 20:12:00,110.15,110.15,110.14,110.15,788699997.0
2005-09-07 20:13:00,110.13,110.174,110.122,110.159,788699997.0
2005-09-07 20:14:00,110.151,110.187,110.131,110.131,1079699994.0
2005-09-07 20:15:00,110.138,110.151,110.135,110.148,1250600011.0
2005-09-07 20:16:00,110.145,110.187,110.141,110.175,1281100001.0
2005-09-07 20:17:00,110.155,110.161,110.14,110.145,824100000.0
2005-09-07 20:18:00,110.18,110.197,110.173,110.173,222500001.0
2005-09-07 20:19:00,110.167,110.188,110.158,110.185,1032899995.0
2005-09-07 20:20:00,110.162,110.182,110.162,110.182,754899994.0
2005-09-07 20:21:00,110.184,110.201,110.171,110.171,1259099999.0
2005-09-07 20:22:00,110.17,110.19,110.168,110.19,1432400000.0
2005-09-07 20:23:00,110.195,110.222,110.184,110.205,715500002.0
2005-09-07 20:24:00,110.226,110.237,110.2,110.2,905199999.0
2005-09-07 20:25:00,110.213,110.232,110.193,110.193,891600003.0
2005-09-07 20:26:00,110.195,110.207,110.195,110.197,752599998.0
2005-09-07 20:27:00,110.195,110.199,110.181,110.193,1114000001.0
2005-09-07 20:28:00,110.21,110.21,110.19,110.19,2090200015.0
2005-09-07 20:29:00,110.18,110.2,110.17,110.19,2090200015.0
2005-09-07 20:30:00,110.2,110.22,110.2,110.22,2090200015.0
2005-09-07 20:31:00,110.24,110.24,110.21,110.22,2090200015.0
2005-09-07 20:32:00,110.218,110.24,110.212,110.216,2090200015.0
2005-09-07 20:33:00,110.205,110.219,110.2,110.218,629300000.0
2005-09-07 20:34:00,110.223,110.249,110.215,110.245,505999999.0
2005-09-07 20:35:00,110.245,110.249,110.227,110.227,684500000.0
2005-09-07 20:36:00,110.239,110.248,110.204,110.231,490800001.0
2005-09-07 20:37:00,110.237,110.243,110.237,110.237,322200000.0
2005-09-07 20:38:00,110.253,110.258,110.216,110.235,1029300006.0
2005-09-07 20:39:00,110.223,110.223,110.212,110.223,1223800015.0
2005-09-07 20:40:00,110.22,110.24,110.22,110.22,1194799996.0
2005-09-07 20:41:00,110.217,110.238,110.208,110.233,1194799996.0
2005-09-07 20:42:00,110.223,110.251,110.223,110.237,996100001.0
2005-09-07 20:43:00,110.222,110.249,110.221,110.225,1573499998.0
2005-09-07 20:44:00,110.225,110.231,110.207,110.207,1665900000.0
2005-09-07 20:45:00,110.208,110.225,110.202,110.212,1284400006.0
2005-09-07 20:46:00,110.232,110.234,110.206,110.217,1440099995.0
2005-09-07 20:47:00,110.225,110.24,110.21,110.226,1880100012.0
2005-09-07 20:48:00,110.209,110.233,110.209,110.225,1426000008.0
2005-09-07 20:49:00,110.222,110.247,110.222,110.246,1160900010.0
2005-09-07 20:50:00,110.248,110.268,110.241,110.258,1689499999.0
2005-09-07 20:51:00,110.26,110.271,110.258,110.258,637799994.0
2005-09-07 20:52:00,110.253,110.253,110.229,110.229,87000000.0
2005-09-07 20:53:00,110.23,110.269,110.229,110.229,1531100012.0
2005-09-07 20:54:00,110.221,110.221,110.201,110.201,355099997.0
2005-09-07 20:55:00,110.197,110.217,110.175,110.199,1466200005.0
2005-09-07 20:56:00,110.204,110.218,110.178,110.203,812899994.0
2005-09-07 20:57:00,110.2,110.2,110.18,110.18,1528400005.0
2005-09-07 20:58:00,110.19,110.21,110.19,110.21,1742200011.0
2005-09-07 20:59:00,110.22,110.22,110.2,110.21,1742200011.0
2005-09-07 21:00:00,110.197,110.208,110.176,110.176,1742200011.0
2005-09-07 21:01:00,110.178,110.202,110.172,110.172,1380300002.0
2005-09-07 21:02:00,110.183,110.213,110.158,110.171,809999989.0
2005-09-07 21:03:00,110.171,110.196,110.166,110.166,1041500001.0
2005-09-07 21:04:00,110.155,110.16,110.139,110.139,588400020.0
2005-09-07 21:05:00,110.117,110.147,110.117,110.129,659100006.0
2005-09-07 21:06:00,110.131,110.145,110.114,110.115,1189099999.0
2005-09-07 21:07:00,110.114,110.132,110.088,110.125,1460500023.0
2005-09-07 21:08:00,110.134,110.139,110.108,110.132,829999996.0
2005-09-07 21:09:00,110.137,110.176,110.137,110.157,477399998.0
2005-09-07 21:10:00,110.155,110.161,110.125,110.125,529200003.0
2005-09-07 21:11:00,110.144,110.145,110.125,110.125,276799999.0
2005-09-07 21:12:00,110.119,110.132,110.117,110.132,459400005.0
2005-09-07 21:13:00,110.117,110.147,110.113,110.113,737200009.0
2005-09-07 21:14:00,110.095,110.111,110.056,110.056,1599799989.0
2005-09-07 21:15:00,110.049,110.056,110.036,110.036,1533099996.0
2005-09-07 21:16:00,110.033,110.07,110.033,110.06,1034400007.0
2005-09-07 21:17:00,110.08,110.103,110.062,110.062,1625699988.0
2005-09-07 21:18:00,110.066,110.068,110.051,110.058,1100299988.0
2005-09-07 21:19:00,110.068,110.078,110.052,110.067,1054200004.0
2005-09-07 21:20:00,110.075,110.091,110.054,110.068,1490500010.0
2005-09-07 21:21:00,110.073,110.081,110.057,110.07,1333099996.0
2005-09-07 21:22:00,110.073,110.097,110.062,110.097,1481800001.0
2005-09-07 21:23:00,110.073,110.082,110.067,110.068,1096099994.0
2005-09-07 21:24:00,110.068,110.083,110.066,110.072,1616699997.0
2005-09-07 21:25:00,110.074,110.087,110.044,110.044,1748200013.0
2005-09-07 21:26:00,110.048,110.063,110.033,110.033,1030500008.0
2005-09-07 21:27:00,110.031,110.053,110.031,110.053,861899997.0
2005-09-07 21:28:00,110.052,110.059,110.044,110.044,461700007.0
2005-09-07 21:29:00,110.04,110.048,110.012,110.012,778500005.0
2005-09-07 21:30:00,110.019,110.047,110.008,110.037,906499994.0
2005-09-07 21:31:00,110.025,110.059,110.025,110.059,210300005.0
2005-09-07 21:32:00,110.036,110.069,110.023,110.069,776499999.0
2005-09-07 21:33:00,110.054,110.065,110.026,110.055,407700004.0
2005-09-07 21:34:00,110.064,110.067,110.037,110.066,693499995.0
2005-09-07 21:35:00,110.069,110.069,110.031,110.047,384900002.0
2005-09-07 21:36:00,110.068,110.068,110.045,110.057,709100003.0
2005-09-07 21:37:00,110.063,110.063,110.03,110.058,390000001.0
2005-09-07 21:38:00,110.02,110.055,110.013,110.055,157999999.0
2005-09-07 21:39:00,110.068,110.068,110.054,110.064,392000008.0
2005-09-07 21:40:00,110.045,110.067,110.036,110.059,684600004.0
2005-09-07 21:41:00,110.068,110.068,110.062,110.062,718199998.0
2005-09-07 21:42:00,110.056,110.068,110.035,110.062,932600005.0
2005-09-07 21:43:00,110.043,110.055,110.028,110.039,324500004.0
2005-09-07 21:44:00,110.042,110.08,110.042,110.072,1671700009.0
2005-09-07 21:45:00,110.075,110.088,110.062,110.067,681399998.0
2005-09-07 21:46:00,110.071,110.079,110.071,110.077,808999999.0
2005-09-07 21:47:00,110.067,110.076,110.051,110.06,781199996.0
2005-09-07 21:48:00,110.063,110.076,110.053,110.063,928699996.0
2005-09-07 21:49:00,110.064,110.073,110.052,110.073,406299994.0
2005-09-07 21:50:00,110.06,110.07,110.044,110.045,469900002.0
2005-09-07 21:51:00,110.039,110.064,110.018,110.039,458999996.0
2005-09-07 21:52:00,110.033,110.041,110.028,110.041,211999996.0
2005-09-07 21:53:00,109.999,110.048,109.999,110.036,343499998.0
2005-09-07 21:54:00,110.027,110.036,109.986,110.032,589100001.0
2005-09-07 21:55:00,110.035,110.037,110.015,110.027,297000002.0
2005-09-07 21:56:00,110.026,110.032,109.978,110.01,665099998.0
2005-09-07 21:57:00,110.018,110.018,109.971,110.002,238500000.0
2005-09-07 21:58:00,110.013,110.024,110.002,110.017,208500000.0
2005-09-07 21:59:00,110.024,110.037,110.007,110.02,650799999.0
2005-09-07 22:00:00,110.027,110.039,110.01,110.037,1062499995.0
2005-09-07 22:01:00,110.038,110.041,110.013,110.041,1270700002.0
2005-09-07 22:02:00,110.031,110.052,110.021,110.033,764599998.0
2005-09-07 22:03:00,110.042,110.06,110.034,110.034,226599998.0
2005-09-07 22:04:00,110.046,110.058,110.029,110.033,589100004.0
2005-09-07 22:05:00,110.05,110.061,110.041,110.041,234300001.0
2005-09-07 22:06:00,110.037,110.05,110.014,110.039,227100003.0
2005-09-07 22:07:00,110.042,110.051,110.022,110.042,256499999.0
2005-09-07 22:08:00,110.035,110.043,110.002,110.011,260799998.0
2005-09-07 22:09:00,110.032,110.032,110.003,110.015,216300001.0
2005-09-07 22:10:00,110.01,110.015,109.987,110.011,350099998.0
2005-09-07 22:11:00,110.005,110.015,109.976,109.983,463100003.0
2005-09-07 22:12:00,109.997,109.997,109.977,109.987,174500001.0
2005-09-07 22:13:00,109.99,110.001,109.972,110.001,322299997.0
2005-09-07 22:14:00,110.016,110.023,110.011,110.014,435500002.0
2005-09-07 22:15:00,110.013,110.034,110.003,110.027,323500001.0
2005-09-07 22:16:00,110.028,110.064,110.019,110.041,637899998.0
2005-09-07 22:17:00,110.044,110.077,110.044,110.061,322900000.0
2005-09-07 22:18:00,110.054,110.073,110.026,110.033,412099996.0
2005-09-07 22:19:00,110.038,110.072,110.031,110.035,377300000.0
2005-09-07 22:20:00,110.042,110.051,110.031,110.04,267699999.0
2005-09-07 22:21:00,110.041,110.054,110.032,110.049,327000002.0
2005-09-07 22:22:00,110.022,110.043,110.021,110.03,183799998.0
2005-09-07 22:23:00,110.039,110.064,110.039,110.056,182600002.0
2005-09-07 22:24:00,110.054,110.063,110.036,110.063,318200002.0
2005-09-07 22:25:00,110.045,110.08,110.045,110.05,300000004.0
2005-09-07 22:26:00,110.061,110.068,110.046,110.047,132600000.0
2005-09-07 22:27:00,110.068,110.083,110.053,110.067,776599995.0
2005-09-07 22:28:00,110.05,110.068,110.05,110.065,274699994.0
2005-09-07 22:29:00,110.05,110.068,110.05,110.06,157799997.0
2005-09-07 22:30:00,110.074,110.079,110.045,110.056,363499996.0
2005-09-07 22:31:00,110.064,110.099,110.064,110.092,282099997.0
2005-09-07 22:32:00,110.072,110.093,110.065,110.065,469400012.0
2005-09-07 22:33:00,110.069,110.093,110.068,110.075,732400010.0
2005-09-07 22:34:00,110.07,110.08,110.055,110.08,1046499998.0
2005-09-07 22:35:00,110.067,110.075,110.058,110.075,295900008.0
2005-09-07 22:36:00,110.062,110.082,110.046,110.077,880899999.0
2005-09-07 22:37:00,110.066,110.082,110.064,110.072,265200006.0
2005-09-07 22:38:00,110.094,110.098,110.063,110.071,319800001.0
2005-09-07 22:39:00,110.085,110.101,110.075,110.081,250599999.0
2005-09-07 22:40:00,110.073,110.094,110.069,110.081,598299995.0
2005-09-07 22:41:00,110.068,110.103,110.066,110.082,235800000.0
2005-09-07 22:42:00,110.086,110.092,110.08,110.084,192799998.0
2005-09-07 22:43:00,110.084,110.084,110.066,110.066,420800005.0
2005-09-07 22:44:00,110.082,110.098,110.074,110.078,206399999.0
2005-09-07 22:45:00,110.078,110.092,110.063,110.063,521099997.0
2005-09-07 22:46:00,110.071,110.102,110.065,110.077,344199997.0
2005-09-07 22:47:00,110.087,110.087,110.068,110.075,310100002.0
2005-09-07 22:48:00,110.067,110.082,110.057,110.06,257599997.0
2005-09-07 22:49:00,110.08,110.092,110.068,110.072,281299995.0
2005-09-07 22:50:00,110.057,110.093,110.055,110.071,320499997.0
2005-09-07 22:51:00,110.086,110.086,110.055,110.062,363600001.0
2005-09-07 22:52:00,110.063,110.075,110.063,110.065,292899998.0
2005-09-07 22:53:00,110.077,110.083,110.061,110.065,399500001.0
2005-09-07 22:54:00,110.074,110.092,110.064,110.07,271200002.0
2005-09-07 22:55:00,110.085,110.119,110.083,110.096,341200001.0
2005-09-07 22:56:00,110.079,110.085,110.047,110.047,242700004.0
2005-09-07 22:57:00,110.049,110.071,110.037,110.059,419700002.0
2005-09-07 22:58:00,110.077,110.102,110.07,110.102,135400004.0
2005-09-07 22:59:00,110.085,110.112,110.063,110.08,325199998.0
2005-09-07 23:00:00,110.093,110.11,110.069,110.069,488200006.0
2005-09-07 23:01:00,110.073,110.099,110.065,110.092,381499998.0
2005-09-07 23:02:00,110.1,110.1,110.057,110.078,481400001.0
2005-09-07 23:03:00,110.05,110.067,110.044,110.054,225000001.0
2005-09-07 23:04:00,110.062,110.069,110.04,110.041,173099997.0
2005-09-07 23:05:00,110.059,110.065,110.034,110.053,408600004.0
2005-09-07 23:06:00,110.063,110.063,110.046,110.048,179900000.0
2005-09-07 23:07:00,110.036,110.08,110.036,110.07,304399999.0
2005-09-07 23:08:00,110.058,110.092,110.058,110.07,373100001.0
2005-09-07 23:09:00,110.088,110.088,110.053,110.055,286399999.0
2005-09-07 23:10:00,110.066,110.084,110.063,110.078,232399996.0
2005-09-07 23:11:00,110.078,110.101,110.07,110.093,282100005.0
2005-09-07 23:12:00,110.081,110.116,110.071,110.116,242399997.0
2005-09-07 23:13:00,110.087,110.107,110.073,110.073,286900001.0
2005-09-07 23:14:00,110.063,110.087,110.06,110.08,347400001.0
2005-09-07 23:15:00,110.051,110.081,110.049,110.065,264400000.0
2005-09-07 23:16:00,110.03,110.05,110.026,110.034,146900002.0
2005-09-07 23:17:00,110.045,110.055,110.024,110.027,254200005.0
2005-09-07 23:18:00,110.055,110.066,110.032,110.045,217399998.0
2005-09-07 23:19:00,110.052,110.065,110.034,110.036,212200004.0
2005-09-07 23:20:00,110.027,110.034,109.999,110.002,194499999.0
2005-09-07 23:21:00,109.998,110.03,109.996,110.022,207200000.0
2005-09-07 23:22:00,110.04,110.05,110.0,110.0,235200001.0
2005-09-07 23:23:00,110.012,110.023,109.995,110.007,254300000.0
2005-09-07 23:24:00,110.013,110.026,110.003,110.012,178400000.0
2005-09-07 23:25:00,110.01,110.025,110.006,110.018,313799999.0
2005-09-07 23:26:00,110.015,110.03,109.995,110.006,278499999.0
2005-09-07 23:27:00,110.019,110.031,109.999,110.012,125299998.0
2005-09-07 23:28:00,110.035,110.044,110.008,110.008,116400002.0
2005-09-07 23:29:00,110.028,110.035,110.017,110.026,171400005.0
2005-09-07 23:30:00,110.032,110.044,110.018,110.042,194499998.0
2005-09-07 23:31:00,110.038,110.047,110.021,110.045,203300002.0
2005-09-07 23:32:00,110.04,110.049,110.012,110.022,171000000.0
2005-09-07 23:33:00,110.032,110.034,110.009,110.015,295200001.0
2005-09-07 23:34:00,110.024,110.043,110.024,110.024,181599999.0
2005-09-07 23:35:00,110.028,110.045,110.006,110.006,370400001.0
2005-09-07 23:36:00,110.005,110.017,109.995,110.004,279699993.0
2005-09-07 23:37:00,110.023,110.041,110.017,110.041,149299999.0
2005-09-07 23:38:00,110.028,110.076,110.025,110.055,156200002.0
2005-09-07 23:39:00,110.04,110.071,110.037,110.065,177599999.0
2005-09-07 23:40:00,110.055,110.055,110.035,110.053,219900001.0
2005-09-07 23:41:00,110.055,110.064,110.025,110.044,346099995.0
2005-09-07 23:42:00,110.067,110.077,110.031,110.065,305100000.0
2005-09-07 23:43:00,110.069,110.091,110.062,110.062,231600003.0
2005-09-07 23:44:00,110.06,110.085,110.06,110.069,128999999.0
2005-09-07 23:45:00,110.061,110.07,110.043,110.044,148499997.0
2005-09-07 23:46:00,110.041,110.074,110.041,110.055,119799999.0
2005-09-07 23:47:00,110.044,110.068,110.044,110.055,262399996.0
2005-09-07 23:48:00,110.07,110.073,110.045,110.063,329800003.0
2005-09-07 23:49:00,110.068,110.074,110.053,110.068,245400004.0
2005-09-07 23:50:00,110.045,110.068,110.045,110.065,80599997.0
2005-09-07 23:51:00,110.065,110.074,110.037,110.054,173100000.0
2005-09-07 23:52:00,110.043,110.062,110.037,110.05,199200003.0
2005-09-07 23:53:00,110.052,110.052,110.017,110.017,299599997.0
2005-09-07 23:54:00,110.002,110.053,110.002,110.041,273200000.0
2005-09-07 23:55:00,110.034,110.039,110.01,110.03,280499997.0
2005-09-07 23:56:00,110.033,110.039,110.023,110.031,202800001.0
2005-09-07 23:57:00,110.025,110.053,110.024,110.043,219500000.0
2005-09-07 23:58:00,110.035,110.054,110.035,110.041,143900000.0
2005-09-07 23:59:00,110.052,110.06,110.015,110.019,218400005.0
2005-09-08 00:00:00,110.03,110.055,110.03,110.038,214699999.0
2005-09-08 00:01:00,110.027,110.071,110.027,110.049,390999993.0
2005-09-08 00:02:00,110.049,110.06,110.033,110.044,418300005.0
2005-09-08 00:03:00,110.055,110.055,110.034,110.044,153600000.0
2005-09-08 00:04:00,110.035,110.073,110.035,110.06,281300006.0
2005-09-08 00:05:00,110.062,110.071,110.051,110.065,240199998.0
2005-09-08 00:06:00,110.05,110.072,110.041,110.068,245099999.0
2005-09-08 00:07:00,110.072,110.083,110.062,110.064,313999997.0
2005-09-08 00:08:00,110.06,110.099,110.052,110.054,318099997.0
2005-09-08 00:09:00,110.082,110.09,110.065,110.075,263900003.0
2005-09-08 00:10:00,110.11,110.111,110.07,110.102,211599996.0
2005-09-08 00:11:00,110.102,110.116,110.089,110.107,89200000.0
2005-09-08 00:12:00,110.095,110.104,110.078,110.091,154400005.0
2005-09-08 00:13:00,110.105,110.112,110.091,110.112,152600004.0
2005-09-08 00:14:00,110.102,110.109,110.08,110.088,272400001.0
2005-09-08 00:15:00,110.088,110.128,110.076,110.125,329499998.0
2005-09-08 00:16:00,110.112,110.137,110.112,110.124,98999997.0
2005-09-08 00:17:00,110.107,110.127,110.104,110.106,290799999.0
2005-09-08 00:18:00,110.112,110.138,110.112,110.125,270900008.0
2005-09-08 00:19:00,110.125,110.131,110.107,110.113,457799997.0
2005-09-08 00:20:00,110.115,110.129,110.102,110.112,187499996.0
2005-09-08 00:21:00,110.095,110.124,110.093,110.109,260899999.0
2005-09-08 00:22:00,110.131,110.146,110.107,110.109,163900000.0
2005-09-08 00:23:00,110.108,110.121,110.098,110.098,209300002.0
2005-09-08 00:24:00,110.083,110.122,110.076,110.111,368200002.0
2005-09-08 00:25:00,110.103,110.133,110.103,110.115,224599993.0
2005-09-08 00:26:00,110.103,110.116,110.1,110.116,295200004.0
2005-09-08 00:27:00,110.122,110.131,110.113,110.113,275999997.0
2005-09-08 00:28:00,110.101,110.126,110.101,110.109,236600001.0
2005-09-08 00:29:00,110.125,110.129,110.107,110.116,233500004.0
2005-09-08 00:30:00,110.093,110.114,110.092,110.105,249000002.0
2005-09-08 00:31:00,110.102,110.13,110.096,110.109,211600003.0
2005-09-08 00:32:00,110.115,110.127,110.11,110.116,178800001.0
2005-09-08 00:33:00,110.113,110.128,110.106,110.119,300600005.0
2005-09-08 00:34:00,110.118,110.118,110.09,110.092,210400006.0
2005-09-08 00:35:00,110.087,110.095,110.077,110.079,309300003.0
2005-09-08 00:36:00,110.08,110.087,110.065,110.065,151600003.0
2005-09-08 00:37:00,110.082,110.106,110.082,110.09,277800003.0
2005-09-08 00:38:00,110.097,110.117,110.097,110.117,336999997.0
2005-09-08 00:39:00,110.103,110.105,110.097,110.105,199300006.0
2005-09-08 00:40:00,110.122,110.138,110.11,110.125,326999999.0
2005-09-08 00:41:00,110.102,110.13,110.101,110.121,205999999.0
2005-09-08 00:42:00,110.113,110.135,110.103,110.113,330899997.0
2005-09-08 00:43:00,110.12,110.122,110.098,110.108,336899998.0
2005-09-08 00:44:00,110.124,110.139,110.121,110.126,295800000.0
2005-09-08 00:45:00,110.138,110.146,110.122,110.14,187800001.0
2005-09-08 00:46:00,110.132,110.141,110.113,110.119,201000002.0
2005-09-08 00:47:00,110.14,110.144,110.109,110.109,252000004.0
2005-09-08 00:48:00,110.103,110.116,110.103,110.11,228999998.0
2005-09-08 00:49:00,110.087,110.095,110.087,110.095,240500003.0
2005-09-08 00:50:00,110.113,110.116,110.101,110.105,105899999.0
2005-09-08 00:51:00,110.065,110.103,110.034,110.103,211700001.0
2005-09-08 00:52:00,110.085,110.115,110.085,110.106,335300002.0
2005-09-08 00:53:00,110.122,110.137,110.11,110.137,348500002.0
2005-09-08 00:54:00,110.133,110.133,110.118,110.125,342099999.0
2005-09-08 00:55:00,110.11,110.132,110.11,110.128,145600002.0
2005-09-08 00:56:00,110.12,110.135,110.089,110.089,222099999.0
2005-09-08 00:57:00,110.003,110.052,110.003,110.027,180600003.0
2005-09-08 00:58:00,110.067,110.072,110.026,110.039,303700004.0
2005-09-08 00:59:00,110.067,110.08,110.037,110.037,205999998.0
2005-09-08 01:00:00,110.019,110.029,110.019,110.029,66200002.0
2005-09-08 01:01:00,110.054,110.058,110.027,110.027,288600002.0
2005-09-08 01:02:00,110.018,110.024,110.007,110.007,195800002.0
2005-09-08 01:03:00,110.007,110.035,110.007,110.026,155900003.0
2005-09-08 01:04:00,110.05,110.05,110.018,110.023,446899994.0
2005-09-08 01:05:00,109.985,109.985,109.945,109.978,156199997.0
2005-09-08 01:06:00,110.008,110.009,109.979,109.99,194000005.0
2005-09-08 01:07:00,109.983,110.018,109.974,110.018,230600004.0
2005-09-08 01:08:00,110.018,110.025,110.005,110.022,238799999.0
2005-09-08 01:09:00,110.02,110.035,110.008,110.034,194999999.0
2005-09-08 01:10:00,110.038,110.057,110.029,110.04,250099997.0
2005-09-08 01:11:00,110.03,110.041,110.016,110.039,220400003.0
2005-09-08 01:12:00,110.025,110.038,110.023,110.038,145600000.0
2005-09-08 01:13:00,110.026,110.037,110.017,110.031,437000002.0
2005-09-08 01:14:00,110.035,110.035,110.016,110.026,122299997.0
2005-09-08 01:15:00,110.038,110.039,110.01,110.017,146200000.0
2005-09-08 01:16:00,110.033,110.033,110.006,110.022,325599998.0
2005-09-08 01:17:00,110.018,110.043,110.005,110.043,234600001.0
2005-09-08 01:18:00,110.048,110.079,110.048,110.079,311100000.0
2005-09-08 01:19:00,110.069,110.082,110.053,110.069,224299998.0
2005-09-08 01:20:00,110.06,110.07,110.04,110.07,253500000.0
2005-09-08 01:21:00,110.09,110.096,110.077,110.086,384600000.0
2005-09-08 01:22:00,110.057,110.07,110.045,110.065,417800002.0
2005-09-08 01:23:00,110.05,110.091,110.045,110.091,173500001.0
2005-09-08 01:24:00,110.083,110.128,110.054,110.128,157200002.0
2005-09-08 01:25:00,110.142,110.147,110.104,110.104,303099999.0
2005-09-08 01:26:00,110.15,110.154,110.138,110.139,195499996.0
2005-09-08 01:27:00,110.13,110.13,110.115,110.123,64399998.0
2005-09-08 01:28:00,110.131,110.139,110.121,110.135,402600002.0
2005-09-08 01:29:00,110.111,110.139,110.107,110.139,245999997.0
2005-09-08 01:30:00,110.129,110.139,110.104,110.104,107500002.0
2005-09-08 01:31:00,110.105,110.117,110.081,110.082,201099998.0
2005-09-08 01:32:00,110.065,110.077,110.062,110.068,176400001.0
2005-09-08 01:33:00,110.063,110.077,110.056,110.076,240699996.0
2005-09-08 01:34:00,110.077,110.093,110.071,110.089,407799997.0
2005-09-08 01:35:00,110.101,110.126,110.101,110.11,200600003.0
2005-09-08 01:36:00,110.113,110.113,110.086,110.089,180400001.0
2005-09-08 01:37:00,110.113,110.114,110.088,110.104,255800001.0
2005-09-08 01:38:00,110.08,110.097,110.068,110.096,107900000.0
2005-09-08 01:39:00,110.069,110.084,110.066,110.072,216200000.0
2005-09-08 01:40:00,110.066,110.07,110.064,110.065,150500004.0
2005-09-08 01:41:00,110.068,110.102,110.061,110.095,405300000.0
2005-09-08 01:42:00,110.066,110.069,110.037,110.042,182500002.0
2005-09-08 01:43:00,110.045,110.075,110.045,110.05,166300001.0
2005-09-08 01:44:00,110.046,110.074,110.035,110.035,248800001.0
2005-09-08 01:45:00,110.035,110.047,110.017,110.025,242300004.0
2005-09-08 01:46:00,110.025,110.038,110.012,110.024,279400004.0
2005-09-08 01:47:00,110.014,110.022,110.001,110.003,371000001.0
2005-09-08 01:48:00,110.008,110.018,109.998,110.014,296499999.0
2005-09-08 01:49:00,110.012,110.036,110.011,110.034,300899994.0
2005-09-08 01:50:00,110.009,110.009,110.002,110.002,238199998.0
2005-09-08 01:51:00,110.004,110.021,109.997,110.004,346699998.0
2005-09-08 01:52:00,110.011,110.051,110.011,110.05,241200000.0
2005-09-08 01:53:00,110.065,110.101,110.065,110.081,207800001.0
2005-09-08 01:54:00,110.079,110.11,110.079,110.105,185100000.0
2005-09-08 01:55:00,110.09,110.099,110.071,110.091,190700002.0
2005-09-08 01:56:00,110.08,110.104,110.08,110.1,104399996.0
2005-09-08 01:57:00,110.09,110.103,110.037,110.055,341399994.0
2005-09-08 01:58:00,110.058,110.058,110.034,110.041,261299995.0
2005-09-08 01:59:00,110.052,110.093,110.052,110.06,248899998.0
2005-09-08 02:00:00,110.057,110.092,110.057,110.08,223500000.0
2005-09-08 02:01:00,110.064,110.094,110.064,110.079,228599999.0
2005-09-08 02:02:00,110.063,110.082,110.06,110.06,378000001.0
2005-09-08 02:03:00,110.048,110.081,110.044,110.056,336200002.0
2005-09-08 02:04:00,110.057,110.062,110.034,110.036,206299997.0
2005-09-08 02:05:00,110.038,110.045,110.027,110.045,144099999.0
2005-09-08 02:06:00,110.062,110.071,110.047,110.047,191999999.0
2005-09-08 02:07:00,110.057,110.061,110.048,110.05,371400005.0
2005-09-08 02:08:00,110.068,110.083,110.057,110.057,116100001.0
2005-09-08 02:09:00,110.058,110.068,110.036,110.068,245200004.0
2005-09-08 02:10:00,110.067,110.075,110.032,110.058,290100004.0
2005-09-08 02:11:00,110.072,110.107,110.071,110.101,264699999.0
2005-09-08 02:12:00,110.095,110.101,110.048,110.101,300400001.0
2005-09-08 02:13:00,110.075,110.11,110.074,110.081,315299997.0
2005-09-08 02:14:00,110.08,110.09,110.059,110.09,232500005.0
2005-09-08 02:15:00,110.105,110.115,110.105,110.111,131299999.0
2005-09-08 02:16:00,110.114,110.114,110.078,110.103,259200005.0
2005-09-08 02:17:00,110.096,110.116,110.088,110.116,184399997.0
2005-09-08 02:18:00,110.11,110.11,110.091,110.098,169700001.0
2005-09-08 02:19:00,110.083,110.104,110.083,110.094,357900007.0
2005-09-08 02:20:00,110.067,110.093,110.058,110.093,181299996.0
2005-09-08 02:21:00,110.11,110.113,110.091,110.11,344599998.0
2005-09-08 02:22:00,110.098,110.127,110.087,110.127,284300003.0
2005-09-08 02:23:00,110.133,110.147,110.133,110.141,258099998.0
2005-09-08 02:24:00,110.157,110.157,110.131,110.141,189699995.0
2005-09-08 02:25:00,110.14,110.149,110.099,110.124,264600000.0
2005-09-08 02:26:00,110.12,110.134,110.103,110.134,184199996.0
2005-09-08 02:27:00,110.148,110.159,110.14,110.147,238500003.0
2005-09-08 02:28:00,110.129,110.143,110.129,110.133,172099999.0
2005-09-08 02:29:00,110.16,110.186,110.16,110.179,173000001.0
2005-09-08 02:30:00,110.188,110.19,110.164,110.176,271200004.0
2005-09-08 02:31:00,110.188,110.188,110.149,110.171,180800005.0
2005-09-08 02:32:00,110.176,110.176,110.139,110.154,103700000.0
2005-09-08 02:33:00,110.167,110.167,110.133,110.137,282600003.0
2005-09-08 02:34:00,110.157,110.157,110.112,110.148,114500000.0
2005-09-08 02:35:00,110.148,110.148,110.096,110.107,353299994.0
2005-09-08 02:36:00,110.135,110.159,110.135,110.155,98299999.0
2005-09-08 02:37:00,110.165,110.169,110.134,110.145,379500007.0
2005-09-08 02:38:00,110.155,110.167,110.145,110.165,292700005.0
2005-09-08 02:39:00,110.162,110.183,110.162,110.183,95000001.0
2005-09-08 02:40:00,110.197,110.21,110.181,110.181,241699999.0
2005-09-08 02:41:00,110.143,110.178,110.137,110.178,279900002.0
2005-09-08 02:42:00,110.177,110.188,110.14,110.15,209000002.0
2005-09-08 02:43:00,110.169,110.169,110.139,110.155,232600006.0
2005-09-08 02:44:00,110.165,110.18,110.165,110.177,235400002.0
2005-09-08 02:45:00,110.157,110.17,110.144,110.161,259200002.0
2005-09-08 02:46:00,110.168,110.187,110.153,110.187,178800000.0
2005-09-08 02:47:00,110.185,110.236,110.17,110.236,394100008.0
2005-09-08 02:48:00,110.238,110.247,110.222,110.24,262500000.0
2005-09-08 02:49:00,110.235,110.243,110.205,110.243,108200001.0
2005-09-08 02:50:00,110.24,110.245,110.235,110.244,122099997.0
2005-09-08 02:51:00,110.213,110.236,110.203,110.235,137500001.0
2005-09-08 02:52:00,110.248,110.279,110.233,110.268,347500003.0
2005-09-08 02:53:00,110.267,110.279,110.261,110.277,382899998.0
2005-09-08 02:54:00,110.25,110.265,110.235,110.254,270199994.0
2005-09-08 02:55:00,110.25,110.253,110.248,110.253,250500002.0
2005-09-08 02:56:00,110.25,110.269,110.247,110.269,186899999.0
2005-09-08 02:57:00,110.278,110.278,110.247,110.257,238200000.0
2005-09-08 02:58:00,110.265,110.269,110.253,110.269,147900003.0
2005-09-08 02:59:00,110.291,110.326,110.291,110.32,215499997.0
2005-09-08 03:00:00,110.287,110.311,110.279,110.311,114300000.0
2005-09-08 03:01:00,110.321,110.35,110.321,110.332,331000002.0
2005-09-08 03:02:00,110.32,110.342,110.317,110.342,234900003.0
2005-09-08 03:03:00,110.345,110.348,110.284,110.333,182000005.0
2005-09-08 03:04:00,110.34,110.342,110.318,110.326,260299998.0
2005-09-08 03:05:00,110.329,110.329,110.28,110.28,208600001.0
2005-09-08 03:06:00,110.275,110.275,110.25,110.263,242899999.0
2005-09-08 03:07:00,110.254,110.255,110.24,110.245,486199992.0
2005-09-08 03:08:00,110.259,110.271,110.245,110.271,193099998.0
2005-09-08 03:09:00,110.263,110.285,110.239,110.285,165299998.0
2005-09-08 03:10:00,110.292,110.325,110.291,110.325,125100000.0
2005-09-08 03:11:00,110.329,110.353,110.329,110.346,183500002.0
2005-09-08 03:12:00,110.337,110.337,110.308,110.315,222000000.0
2005-09-08 03:13:00,110.322,110.33,110.281,110.295,385400002.0
2005-09-08 03:14:00,110.3,110.32,110.294,110.294,103199999.0
2005-09-08 03:15:00,110.318,110.32,110.3,110.303,247300000.0
2005-09-08 03:16:00,110.304,110.321,110.293,110.307,237599999.0
2005-09-08 03:17:00,110.315,110.325,110.304,110.305,149799998.0
2005-09-08 03:18:00,110.302,110.302,110.28,110.28,150700001.0
2005-09-08 03:19:00,110.276,110.294,110.271,110.289,238300000.0
2005-09-08 03:20:00,110.302,110.303,110.286,110.29,163400000.0
2005-09-08 03:21:00,110.292,110.292,110.258,110.258,204799998.0
2005-09-08 03:22:00,110.268,110.27,110.248,110.259,181899999.0
2005-09-08 03:23:00,110.246,110.259,110.239,110.253,193999998.0
2005-09-08 03:24:00,110.263,110.264,110.251,110.256,249699996.0
2005-09-08 03:25:00,110.262,110.268,110.242,110.244,68500001.0
2005-09-08 03:26:00,110.268,110.269,110.223,110.236,124200002.0
2005-09-08 03:27:00,110.257,110.257,110.226,110.242,181599999.0
2005-09-08 03:28:00,110.232,110.246,110.23,110.239,284500001.0
2005-09-08 03:29:00,110.243,110.243,110.214,110.238,256900002.0
2005-09-08 03:30:00,110.22,110.221,110.197,110.218,308699991.0
2005-09-08 03:31:00,110.193,110.193,110.169,110.193,201800000.0
2005-09-08 03:32:00,110.193,110.199,110.172,110.196,310400008.0
2005-09-08 03:33:00,110.21,110.212,110.184,110.188,316500002.0
2005-09-08 03:34:00,110.208,110.208,110.167,110.186,160899997.0
2005-09-08 03:35:00,110.172,110.193,110.166,110.188,146499999.0
2005-09-08 03:36:00,110.186,110.213,110.16,110.213,279300001.0
2005-09-08 03:37:00,110.185,110.223,110.185,110.223,157700002.0
2005-09-08 03:38:00,110.243,110.255,110.232,110.255,150900001.0
2005-09-08 03:39:00,110.245,110.248,110.215,110.248,228399999.0
2005-09-08 03:40:00,110.248,110.248,110.194,110.211,305600004.0
2005-09-08 03:41:00,110.237,110.243,110.218,110.243,212299997.0
2005-09-08 03:42:00,110.254,110.254,110.232,110.244,253999994.0
2005-09-08 03:43:00,110.245,110.252,110.215,110.224,277400000.0
2005-09-08 03:44:00,110.236,110.239,110.203,110.212,273799999.0
2005-09-08 03:45:00,110.225,110.237,110.207,110.214,133699997.0
2005-09-08 03:46:00,110.208,110.243,110.207,110.24,250699996.0
2005-09-08 03:47:00,110.243,110.243,110.211,110.213,144000001.0
2005-09-08 03:48:00,110.22,110.252,110.21,110.252,125800000.0
2005-09-08 03:49:00,110.25,110.25,110.212,110.225,186600002.0
2005-09-08 03:50:00,110.237,110.237,110.204,110.224,204699996.0
2005-09-08 03:51:00,110.243,110.273,110.23,110.273,281199999.0
2005-09-08 03:52:00,110.245,110.271,110.229,110.268,338700004.0
2005-09-08 03:53:00,110.29,110.307,110.286,110.299,227099999.0
2005-09-08 03:54:00,110.305,110.329,110.305,110.324,199899995.0
2005-09-08 03:55:00,110.301,110.316,110.298,110.31,138900002.0
2005-09-08 03:56:00,110.293,110.293,110.275,110.285,152299996.0
2005-09-08 03:57:00,110.285,110.297,110.285,110.288,144499997.0
2005-09-08 03:58:00,110.28,110.3,110.279,110.281,256800004.0
2005-09-08 03:59:00,110.284,110.289,110.248,110.248,244799995.0
2005-09-08 04:00:00,110.265,110.275,110.262,110.262,370699998.0
2005-09-08 04:01:00,110.255,110.255,110.23,110.23,253799999.0
2005-09-08 04:02:00,110.222,110.242,110.222,110.233,159800003.0
2005-09-08 04:03:00,110.234,110.247,110.234,110.239,288399999.0
2005-09-08 04:04:00,110.248,110.273,110.235,110.261,266799998.0
2005-09-08 04:05:00,110.24,110.247,110.231,110.234,221200000.0
2005-09-08 04:06:00,110.24,110.245,110.217,110.233,185100003.0
2005-09-08 04:07:00,110.229,110.249,110.224,110.224,373299996.0
2005-09-08 04:08:00,110.215,110.215,110.204,110.215,273099998.0
2005-09-08 04:09:00,110.225,110.236,110.215,110.232,240700006.0
2005-09-08 04:10:00,110.195,110.227,110.191,110.208,237500007.0
2005-09-08 04:11:00,110.207,110.216,110.198,110.212,103399997.0
2005-09-08 04:12:00,110.24,110.244,110.203,110.219,242300002.0
2005-09-08 04:13:00,110.207,110.241,110.207,110.22,342800002.0
2005-09-08 04:14:00,110.22,110.234,110.212,110.22,154200000.0
2005-09-08 04:15:00,110.22,110.244,110.22,110.244,223399999.0
2005-09-08 04:16:00,110.22,110.22,110.201,110.208,355099994.0
2005-09-08 04:17:00,110.215,110.226,110.202,110.211,175100001.0
2005-09-08 04:18:00,110.204,110.224,110.199,110.203,217399998.0
2005-09-08 04:19:00,110.195,110.202,110.177,110.198,283600001.0
2005-09-08 04:20:00,110.175,110.182,110.158,110.181,483700000.0
2005-09-08 04:21:00,110.158,110.174,110.153,110.167,375999994.0
2005-09-08 04:22:00,110.17,110.188,110.159,110.18,285699997.0
2005-09-08 04:23:00,110.18,110.18,110.154,110.16,414900002.0
2005-09-08 04:24:00,110.16,110.168,110.129,110.134,182600004.0
2005-09-08 04:25:00,110.166,110.178,110.146,110.178,276400001.0
2005-09-08 04:26:00,110.165,110.183,110.165,110.176,285700001.0
2005-09-08 04:27:00,110.187,110.198,110.169,110.194,205999997.0
2005-09-08 04:28:00,110.205,110.21,110.181,110.185,162600001.0
2005-09-08 04:29:00,110.19,110.195,110.19,110.195,85699999.0
2005-09-08 04:30:00,110.195,110.217,110.185,110.185,263999995.0
2005-09-08 04:31:00,110.18,110.18,110.166,110.173,346299994.0
2005-09-08 04:32:00,110.16,110.173,110.148,110.162,140900002.0
2005-09-08 04:33:00,110.151,110.151,110.11,110.122,428900000.0
2005-09-08 04:34:00,110.107,110.126,110.097,110.126,165800000.0
2005-09-08 04:35:00,110.137,110.14,110.124,110.136,272799999.0
2005-09-08 04:36:00,110.132,110.14,110.122,110.133,115499999.0
2005-09-08 04:37:00,110.131,110.131,110.113,110.116,240800005.0
2005-09-08 04:38:00,110.13,110.14,110.094,110.133,232700001.0
2005-09-08 04:39:00,110.133,110.133,110.109,110.116,45700000.0
2005-09-08 04:40:00,110.132,110.134,110.106,110.122,328400004.0
2005-09-08 04:41:00,110.127,110.14,110.119,110.119,264300002.0
2005-09-08 04:42:00,110.14,110.141,110.115,110.115,203300005.0
2005-09-08 04:43:00,110.129,110.141,110.112,110.112,259000003.0
2005-09-08 04:44:00,110.107,110.117,110.097,110.099,195700001.0
2005-09-08 04:45:00,110.1,110.106,110.075,110.099,203099998.0
2005-09-08 04:46:00,110.095,110.129,110.085,110.096,164200001.0
2005-09-08 04:47:00,110.098,110.098,110.072,110.087,118600002.0
2005-09-08 04:48:00,110.1,110.1,110.063,110.081,241999997.0
2005-09-08 04:49:00,110.078,110.095,110.063,110.065,284700001.0
2005-09-08 04:50:00,110.072,110.083,110.049,110.077,308299998.0
2005-09-08 04:51:00,110.109,110.12,110.109,110.116,233300000.0
2005-09-08 04:52:00,110.106,110.11,110.094,110.108,219300000.0
2005-09-08 04:53:00,110.098,110.114,110.074,110.103,207500001.0
2005-09-08 04:54:00,110.105,110.116,110.089,110.116,243500000.0
2005-09-08 04:55:00,110.118,110.118,110.082,110.102,154900000.0
2005-09-08 04:56:00,110.09,110.101,110.084,110.093,261600005.0
2005-09-08 04:57:00,110.1,110.105,110.096,110.105,256599999.0
2005-09-08 04:58:00,110.107,110.11,110.066,110.087,216800001.0
2005-09-08 04:59:00,110.1,110.105,110.07,110.082,357800002.0
2005-09-08 05:00:00,110.115,110.115,110.11,110.115,224699996.0
2005-09-08 05:01:00,110.117,110.117,110.09,110.111,327200007.0
2005-09-08 05:02:00,110.09,110.106,110.078,110.1,421100003.0
2005-09-08 05:03:00,110.098,110.113,110.089,110.106,391199999.0
2005-09-08 05:04:00,110.12,110.125,110.107,110.12,220099995.0
2005-09-08 05:05:00,110.119,110.119,110.096,110.11,150900001.0
2005-09-08 05:06:00,110.137,110.137,110.088,110.106,260500005.0
2005-09-08 05:07:00,110.122,110.132,110.096,110.102,100899997.0
2005-09-08 05:08:00,110.12,110.136,110.12,110.131,169000001.0
2005-09-08 05:09:00,110.127,110.14,110.108,110.11,254099998.0
2005-09-08 05:10:00,110.118,110.131,110.107,110.125,200199999.0
2005-09-08 05:11:00,110.12,110.142,110.118,110.122,317600004.0
2005-09-08 05:12:00,110.135,110.146,110.122,110.122,154399997.0
2005-09-08 05:13:00,110.127,110.127,110.118,110.12,241200000.0
2005-09-08 05:14:00,110.13,110.147,110.103,110.122,256999998.0
2005-09-08 05:15:00,110.128,110.136,110.119,110.129,425999993.0
2005-09-08 05:16:00,110.147,110.147,110.12,110.125,243900002.0
2005-09-08 05:17:00,110.122,110.125,110.106,110.124,210100000.0
2005-09-08 05:18:00,110.12,110.125,110.085,110.085,353200005.0
2005-09-08 05:19:00,110.114,110.131,110.107,110.119,292300003.0
2005-09-08 05:20:00,110.122,110.13,110.095,110.112,236200001.0
2005-09-08 05:21:00,110.128,110.128,110.101,110.114,355500002.0
2005-09-08 05:22:00,110.102,110.116,110.093,110.113,162500003.0
2005-09-08 05:23:00,110.094,110.124,110.094,110.117,205400002.0
2005-09-08 05:24:00,110.123,110.123,110.107,110.118,263499998.0
2005-09-08 05:25:00,110.115,110.129,110.109,110.114,262500000.0
2005-09-08 05:26:00,110.115,110.131,110.092,110.103,242899997.0
2005-09-08 05:27:00,110.12,110.123,110.081,110.096,346200005.0
2005-09-08 05:28:00,110.107,110.12,110.094,110.114,213599997.0
2005-09-08 05:29:00,110.13,110.171,110.126,110.171,284100000.0
2005-09-08 05:30:00,110.156,110.162,110.138,110.144,208100002.0
2005-09-08 05:31:00,110.14,110.146,110.103,110.103,446999998.0
2005-09-08 05:32:00,110.128,110.138,110.113,110.118,371300004.0
2005-09-08 05:33:00,110.122,110.13,110.095,110.115,211100005.0
2005-09-08 05:34:00,110.133,110.139,110.104,110.12,211300001.0
2005-09-08 05:35:00,110.116,110.12,110.111,110.111,136300001.0
2005-09-08 05:36:00,110.123,110.129,110.086,110.128,330800003.0
2005-09-08 05:37:00,110.11,110.139,110.102,110.13,190599999.0
2005-09-08 05:38:00,110.15,110.154,110.132,110.149,169300000.0
2005-09-08 05:39:00,110.137,110.151,110.133,110.141,202799998.0
2005-09-08 05:40:00,110.14,110.142,110.109,110.115,162200001.0
2005-09-08 05:41:00,110.14,110.144,110.107,110.133,303799996.0
2005-09-08 05:42:00,110.127,110.146,110.127,110.132,258200002.0
2005-09-08 05:43:00,110.128,110.137,110.119,110.136,283200002.0
2005-09-08 05:44:00,110.13,110.141,110.118,110.133,149400004.0
2005-09-08 05:45:00,110.15,110.154,110.127,110.147,162200000.0
2005-09-08 05:46:00,110.153,110.162,110.143,110.162,405000000.0
2005-09-08 05:47:00,110.153,110.172,110.146,110.16,223999998.0
2005-09-08 05:48:00,110.153,110.158,110.139,110.145,339700008.0
2005-09-08 05:49:00,110.145,110.145,110.119,110.137,208600003.0
2005-09-08 05:50:00,110.143,110.162,110.127,110.157,209700001.0
2005-09-08 05:51:00,110.158,110.161,110.14,110.14,231199999.0
2005-09-08 05:52:00,110.125,110.149,110.111,110.148,252900001.0
2005-09-08 05:53:00,110.135,110.153,110.128,110.143,374899999.0
2005-09-08 05:54:00,110.147,110.157,110.122,110.136,293800007.0
2005-09-08 05:55:00,110.15,110.15,110.13,110.135,276400001.0
2005-09-08 05:56:00,110.15,110.15,110.106,110.139,339399998.0
2005-09-08 05:57:00,110.118,110.15,110.117,110.15,240800000.0
2005-09-08 05:58:00,110.151,110.151,110.1,110.125,248100001.0
2005-09-08 05:59:00,110.152,110.157,110.109,110.156,299499998.0
2005-09-08 06:00:00,110.137,110.153,110.125,110.131,146000003.0
2005-09-08 06:01:00,110.14,110.145,110.125,110.13,163200000.0
2005-09-08 06:02:00,110.139,110.166,110.139,110.157,190599999.0
2005-09-08 06:03:00,110.155,110.165,110.132,110.145,374399999.0
2005-09-08 06:04:00,110.148,110.158,110.127,110.132,253199998.0
2005-09-08 06:05:00,110.145,110.167,110.142,110.152,457900004.0
2005-09-08 06:06:00,110.148,110.148,110.138,110.145,200099997.0
2005-09-08 06:07:00,110.164,110.174,110.133,110.141,353399998.0
2005-09-08 06:08:00,110.16,110.16,110.121,110.155,254900005.0
2005-09-08 06:09:00,110.132,110.148,110.13,110.148,75999998.0
2005-09-08 06:10:00,110.162,110.175,110.15,110.174,163499997.0
2005-09-08 06:11:00,110.143,110.165,110.138,110.163,443099998.0
2005-09-08 06:12:00,110.14,110.173,110.124,110.16,305600000.0
2005-09-08 06:13:00,110.154,110.159,110.135,110.135,212099999.0
2005-09-08 06:14:00,110.128,110.162,110.124,110.152,144499998.0
2005-09-08 06:15:00,110.128,110.153,110.128,110.143,183400005.0
2005-09-08 06:16:00,110.138,110.152,110.123,110.148,151200001.0
2005-09-08 06:17:00,110.148,110.15,110.123,110.133,232600003.0
2005-09-08 06:18:00,110.128,110.143,110.115,110.143,385100005.0
2005-09-08 06:19:00,110.15,110.154,110.132,110.132,271300001.0
2005-09-08 06:20:00,110.124,110.178,110.124,110.175,243199999.0
2005-09-08 06:21:00,110.15,110.161,110.144,110.158,160599999.0
2005-09-08 06:22:00,110.152,110.169,110.128,110.13,128300002.0
2005-09-08 06:23:00,110.128,110.138,110.121,110.131,156800000.0
2005-09-08 06:24:00,110.137,110.154,110.131,110.142,279300005.0
2005-09-08 06:25:00,110.143,110.151,110.128,110.14,301000002.0
2005-09-08 06:26:00,110.16,110.168,110.111,110.127,332100002.0
2005-09-08 06:27:00,110.14,110.154,110.128,110.149,245699994.0
2005-09-08 06:28:00,110.138,110.141,110.138,110.141,104699999.0
2005-09-08 06:29:00,110.135,110.149,110.128,110.134,151000001.0
2005-09-08 06:30:00,110.118,110.126,110.101,110.101,251800002.0
2005-09-08 06:31:00,110.086,110.127,110.086,110.121,104700000.0
2005-09-08 06:32:00,110.13,110.135,110.1,110.115,127799999.0
2005-09-08 06:33:00,110.112,110.127,110.11,110.116,239299998.0
2005-09-08 06:34:00,110.115,110.123,110.082,110.082,398700003.0
2005-09-08 06:35:00,110.128,110.13,110.105,110.117,250499999.0
2005-09-08 06:36:00,110.116,110.139,110.098,110.138,228500000.0
2005-09-08 06:37:00,110.135,110.146,110.127,110.133,242100006.0
2005-09-08 06:38:00,110.135,110.147,110.123,110.129,216200003.0
2005-09-08 06:39:00,110.13,110.147,110.124,110.124,322600001.0
2005-09-08 06:40:00,110.13,110.157,110.125,110.156,223100004.0
2005-09-08 06:41:00,110.138,110.151,110.129,110.143,172900000.0
2005-09-08 06:42:00,110.128,110.153,110.128,110.147,192799999.0
2005-09-08 06:43:00,110.145,110.167,110.145,110.162,129999999.0
2005-09-08 06:44:00,110.15,110.164,110.126,110.155,282999997.0
2005-09-08 06:45:00,110.15,110.157,110.11,110.147,201099999.0
2005-09-08 06:46:00,110.165,110.165,110.141,110.164,208199997.0
2005-09-08 06:47:00,110.164,110.174,110.129,110.145,138100001.0
2005-09-08 06:48:00,110.143,110.164,110.139,110.149,206200003.0
2005-09-08 06:49:00,110.16,110.164,110.127,110.148,294200004.0
2005-09-08 06:50:00,110.143,110.162,110.135,110.151,131000002.0
2005-09-08 06:51:00,110.149,110.152,110.132,110.144,190100001.0
2005-09-08 06:52:00,110.168,110.168,110.135,110.143,373699997.0
2005-09-08 06:53:00,110.13,110.143,110.114,110.136,199200001.0
2005-09-08 06:54:00,110.082,110.149,110.081,110.149,221400001.0
2005-09-08 06:55:00,110.125,110.16,110.124,110.15,351699997.0
2005-09-08 06:56:00,110.168,110.172,110.162,110.162,333000001.0
2005-09-08 06:57:00,110.16,110.163,110.14,110.155,201299998.0
2005-09-08 06:58:00,110.147,110.169,110.126,110.169,97900002.0
2005-09-08 06:59:00,110.18,110.18,110.139,110.154,182600004.0
2005-09-08 07:00:00,110.177,110.211,110.176,110.188,343500005.0
2005-09-08 07:01:00,110.187,110.201,110.18,110.192,251100000.0
2005-09-08 07:02:00,110.203,110.209,110.172,110.191,181300000.0
2005-09-08 07:03:00,110.178,110.193,110.167,110.183,249200000.0
2005-09-08 07:04:00,110.181,110.181,110.139,110.172,230000003.0
2005-09-08 07:05:00,110.18,110.191,110.177,110.186,155100000.0
2005-09-08 07:06:00,110.168,110.171,110.142,110.145,255299992.0
2005-09-08 07:07:00,110.177,110.177,110.108,110.115,326700002.0
2005-09-08 07:08:00,110.165,110.183,110.165,110.183,262800000.0
2005-09-08 07:09:00,110.16,110.163,110.131,110.131,239100000.0
2005-09-08 07:10:00,110.132,110.177,110.132,110.168,194800002.0
2005-09-08 07:11:00,110.175,110.179,110.16,110.167,150499996.0
2005-09-08 07:12:00,110.172,110.172,110.164,110.171,145499999.0
2005-09-08 07:13:00,110.179,110.182,110.15,110.178,262999995.0
2005-09-08 07:14:00,110.175,110.193,110.164,110.174,199699998.0
2005-09-08 07:15:00,110.163,110.188,110.144,110.168,369499998.0
2005-09-08 07:16:00,110.167,110.186,110.14,110.14,242200002.0
2005-09-08 07:17:00,110.16,110.184,110.156,110.178,179800000.0
2005-09-08 07:18:00,110.168,110.206,110.155,110.194,239199999.0
2005-09-08 07:19:00,110.202,110.211,110.176,110.176,131799999.0
2005-09-08 07:20:00,110.168,110.189,110.16,110.171,238499996.0
2005-09-08 07:21:00,110.168,110.17,110.147,110.147,166099999.0
2005-09-08 07:22:00,110.165,110.174,110.138,110.151,118800003.0
2005-09-08 07:23:00,110.158,110.17,110.146,110.154,287900001.0
2005-09-08 07:24:00,110.151,110.199,110.146,110.166,323800001.0
2005-09-08 07:25:00,110.163,110.172,110.149,110.163,293099996.0
2005-09-08 07:26:00,110.15,110.16,110.136,110.141,315400007.0
2005-09-08 07:27:00,110.158,110.19,110.158,110.167,238700001.0
2005-09-08 07:28:00,110.195,110.195,110.171,110.183,130400003.0
2005-09-08 07:29:00,110.18,110.186,110.164,110.164,154900002.0
2005-09-08 07:30:00,110.185,110.194,110.152,110.162,269899998.0
2005-09-08 07:31:00,110.178,110.179,110.159,110.17,214900003.0
2005-09-08 07:32:00,110.155,110.18,110.136,110.18,160100000.0
2005-09-08 07:33:00,110.175,110.193,110.175,110.175,174499997.0
2005-09-08 07:34:00,110.167,110.186,110.147,110.172,285200001.0
2005-09-08 07:35:00,110.166,110.189,110.164,110.176,166600000.0
2005-09-08 07:36:00,110.163,110.173,110.144,110.15,300600003.0
2005-09-08 07:37:00,110.177,110.192,110.173,110.178,358899994.0
2005-09-08 07:38:00,110.162,110.185,110.162,110.181,115399997.0
2005-09-08 07:39:00,110.175,110.19,110.15,110.178,217900002.0
2005-09-08 07:40:00,110.181,110.194,110.167,110.167,243400001.0
2005-09-08 07:41:00,110.18,110.192,110.18,110.186,152200002.0
2005-09-08 07:42:00,110.195,110.206,110.155,110.202,370400001.0
2005-09-08 07:43:00,110.202,110.209,110.183,110.197,298900002.0
2005-09-08 07:44:00,110.177,110.202,110.175,110.192,316000000.0
2005-09-08 07:45:00,110.19,110.205,110.163,110.204,265900000.0
2005-09-08 07:46:00,110.214,110.219,110.2,110.202,431400003.0
2005-09-08 07:47:00,110.207,110.215,110.176,110.192,232100000.0
2005-09-08 07:48:00,110.199,110.199,110.152,110.19,177100003.0
2005-09-08 07:49:00,110.195,110.198,110.165,110.187,243500001.0
2005-09-08 07:50:00,110.184,110.192,110.173,110.183,28800000.0
2005-09-08 07:51:00,110.202,110.213,110.196,110.213,296299994.0
2005-09-08 07:52:00,110.203,110.24,110.193,110.238,220400001.0
2005-09-08 07:53:00,110.237,110.237,110.202,110.204,206300003.0
2005-09-08 07:54:00,110.214,110.228,110.211,110.228,228399998.0
2005-09-08 07:55:00,110.233,110.236,110.219,110.236,201900000.0
2005-09-08 07:56:00,110.254,110.254,110.238,110.238,177300002.0
2005-09-08 07:57:00,110.227,110.261,110.203,110.247,356500002.0
2005-09-08 07:58:00,110.257,110.279,110.257,110.268,239999995.0
2005-09-08 07:59:00,110.268,110.276,110.254,110.269,452999996.0
2005-09-08 08:00:00,110.278,110.278,110.233,110.253,248800000.0
2005-09-08 08:01:00,110.267,110.267,110.239,110.247,252100001.0
2005-09-08 08:02:00,110.26,110.26,110.248,110.248,266999996.0
2005-09-08 08:03:00,110.254,110.283,110.254,110.275,195899998.0
2005-09-08 08:04:00,110.26,110.272,110.251,110.265,249100005.0
2005-09-08 08:05:00,110.262,110.273,110.255,110.258,113999999.0
2005-09-08 08:06:00,110.241,110.29,110.235,110.27,273300001.0
2005-09-08 08:07:00,110.273,110.28,110.262,110.278,326900001.0
2005-09-08 08:08:00,110.253,110.253,110.241,110.241,86400000.0
2005-09-08 08:09:00,110.235,110.251,110.223,110.242,229200003.0
2005-09-08 08:10:00,110.247,110.259,110.219,110.219,173600000.0
2005-09-08 08:11:00,110.225,110.242,110.217,110.217,316299999.0
2005-09-08 08:12:00,110.224,110.232,110.205,110.217,365999994.0
2005-09-08 08:13:00,110.207,110.229,110.203,110.203,180100005.0
2005-09-08 08:14:00,110.195,110.238,110.192,110.235,354100004.0
2005-09-08 08:15:00,110.201,110.219,110.198,110.206,152700002.0
2005-09-08 08:16:00,110.218,110.225,110.209,110.216,172800002.0
2005-09-08 08:17:00,110.232,110.247,110.229,110.231,206399996.0
2005-09-08 08:18:00,110.232,110.236,110.21,110.214,166100000.0
2005-09-08 08:19:00,110.223,110.241,110.219,110.239,211900006.0
2005-09-08 08:20:00,110.245,110.249,110.237,110.238,224900008.0
2005-09-08 08:21:00,110.25,110.261,110.242,110.253,253899999.0
2005-09-08 08:22:00,110.255,110.259,110.241,110.243,348800000.0
2005-09-08 08:23:00,110.22,110.241,110.215,110.226,233199997.0
2005-09-08 08:24:00,110.235,110.262,110.219,110.258,303999999.0
2005-09-08 08:25:00,110.239,110.258,110.235,110.235,248999999.0
2005-09-08 08:26:00,110.23,110.262,110.219,110.244,331199994.0
2005-09-08 08:27:00,110.265,110.27,110.24,110.244,184300004.0
2005-09-08 08:28:00,110.232,110.263,110.227,110.248,107200001.0
2005-09-08 08:29:00,110.257,110.268,110.247,110.25,157399997.0
2005-09-08 08:30:00,110.257,110.269,110.247,110.251,248300000.0
2005-09-08 08:31:00,110.238,110.246,110.229,110.239,451800001.0
2005-09-08 08:32:00,110.237,110.25,110.206,110.21,250800004.0
2005-09-08 08:33:00,110.229,110.229,110.208,110.208,184800004.0
2005-09-08 08:34:00,110.211,110.221,110.198,110.209,282299999.0
2005-09-08 08:35:00,110.22,110.23,110.22,110.226,183000005.0
2005-09-08 08:36:00,110.203,110.223,110.199,110.22,290399997.0
2005-09-08 08:37:00,110.218,110.228,110.203,110.228,171700000.0
2005-09-08 08:38:00,110.228,110.24,110.214,110.225,366699998.0
2005-09-08 08:39:00,110.228,110.236,110.226,110.235,64899999.0
2005-09-08 08:40:00,110.26,110.26,110.232,110.244,322499999.0
2005-09-08 08:41:00,110.253,110.264,110.243,110.243,296100006.0
2005-09-08 08:42:00,110.25,110.25,110.212,110.241,314299999.0
2005-09-08 08:43:00,110.26,110.263,110.221,110.252,406300001.0
2005-09-08 08:44:00,110.23,110.234,110.222,110.222,208699998.0
2005-09-08 08:45:00,110.211,110.215,110.206,110.215,382699995.0
2005-09-08 08:46:00,110.218,110.235,110.21,110.212,462200002.0
2005-09-08 08:47:00,110.222,110.235,110.205,110.205,290899994.0
2005-09-08 08:48:00,110.183,110.201,110.18,110.195,371799994.0
2005-09-08 08:49:00,110.208,110.214,110.19,110.19,352799995.0
2005-09-08 08:50:00,110.182,110.206,110.18,110.186,139900001.0
2005-09-08 08:51:00,110.19,110.205,110.182,110.191,461099992.0
2005-09-08 08:52:00,110.202,110.211,110.18,110.181,103300000.0
2005-09-08 08:53:00,110.17,110.171,110.147,110.16,314900003.0
2005-09-08 08:54:00,110.158,110.158,110.114,110.147,293799997.0
2005-09-08 08:55:00,110.149,110.19,110.149,110.181,170100005.0
2005-09-08 08:56:00,110.189,110.211,110.185,110.189,240400001.0
2005-09-08 08:57:00,110.2,110.215,110.179,110.179,169999998.0
2005-09-08 08:58:00,110.182,110.19,110.167,110.168,146199999.0
2005-09-08 08:59:00,110.17,110.176,110.155,110.157,83000001.0
2005-09-08 09:00:00,110.171,110.179,110.133,110.17,294900007.0
2005-09-08 09:01:00,110.182,110.2,110.176,110.2,134200004.0
2005-09-08 09:02:00,110.2,110.207,110.171,110.195,195000001.0
2005-09-08 09:03:00,110.193,110.216,110.189,110.209,216100000.0
2005-09-08 09:04:00,110.205,110.215,110.186,110.211,184600000.0
2005-09-08 09:05:00,110.203,110.216,110.198,110.202,250399998.0
2005-09-08 09:06:00,110.17,110.201,110.155,110.201,279500000.0
2005-09-08 09:07:00,110.198,110.198,110.174,110.193,253200001.0
2005-09-08 09:08:00,110.205,110.209,110.184,110.209,272800005.0
2005-09-08 09:09:00,110.2,110.2,110.174,110.198,144300002.0
2005-09-08 09:10:00,110.202,110.217,110.202,110.214,486899994.0
2005-09-08 09:11:00,110.19,110.213,110.179,110.213,237499999.0
2005-09-08 09:12:00,110.187,110.201,110.179,110.196,320100002.0
2005-09-08 09:13:00,110.188,110.204,110.173,110.2,291100003.0
2005-09-08 09:14:00,110.198,110.208,110.184,110.206,169100002.0
2005-09-08 09:15:00,110.204,110.211,110.192,110.211,343899999.0
2005-09-08 09:16:00,110.19,110.217,110.188,110.213,247100000.0
2005-09-08 09:17:00,110.205,110.214,110.18,110.209,334300003.0
2005-09-08 09:18:00,110.215,110.223,110.191,110.22,228999995.0
2005-09-08 09:19:00,110.225,110.262,110.222,110.259,172900000.0
2005-09-08 09:20:00,110.262,110.29,110.262,110.276,227200003.0
2005-09-08 09:21:00,110.275,110.282,110.255,110.257,207099998.0
2005-09-08 09:22:00,110.268,110.289,110.257,110.279,287199998.0
2005-09-08 09:23:00,110.29,110.294,110.259,110.259,78000000.0
2005-09-08 09:24:00,110.267,110.286,110.258,110.258,222899996.0
2005-09-08 09:25:00,110.288,110.294,110.26,110.267,82299999.0
2005-09-08 09:26:00,110.28,110.28,110.238,110.239,238900006.0
2005-09-08 09:27:00,110.268,110.274,110.247,110.247,268100003.0
2005-09-08 09:28:00,110.238,110.253,110.229,110.248,96500002.0
2005-09-08 09:29:00,110.241,110.252,110.233,110.242,333700006.0
2005-09-08 09:30:00,110.235,110.251,110.222,110.236,201600001.0
2005-09-08 09:31:00,110.228,110.252,110.226,110.238,284800005.0
2005-09-08 09:32:00,110.219,110.223,110.196,110.222,536199993.0
2005-09-08 09:33:00,110.213,110.249,110.21,110.24,164200000.0
2005-09-08 09:34:00,110.233,110.236,110.221,110.221,268199999.0
2005-09-08 09:35:00,110.23,110.234,110.224,110.234,255400004.0
2005-09-08 09:36:00,110.241,110.244,110.224,110.238,305900003.0
2005-09-08 09:37:00,110.25,110.273,110.25,110.252,215100005.0
2005-09-08 09:38:00,110.264,110.271,110.247,110.265,322000002.0
2005-09-08 09:39:00,110.243,110.256,110.243,110.256,154499995.0
2005-09-08 09:40:00,110.277,110.301,110.269,110.301,419700001.0
2005-09-08 09:41:00,110.297,110.309,110.297,110.297,285999998.0
2005-09-08 09:42:00,110.302,110.311,110.27,110.27,188399998.0
2005-09-08 09:43:00,110.272,110.283,110.268,110.268,285599999.0
2005-09-08 09:44:00,110.28,110.284,110.201,110.201,254900008.0
2005-09-08 09:45:00,110.257,110.269,110.257,110.269,115600000.0
2005-09-08 09:46:00,110.282,110.291,110.274,110.287,188100000.0
2005-09-08 09:47:00,110.288,110.295,110.276,110.277,264600001.0
2005-09-08 09:48:00,110.262,110.314,110.262,110.307,229700002.0
2005-09-08 09:49:00,110.3,110.316,110.299,110.305,303499999.0
2005-09-08 09:50:00,110.313,110.33,110.307,110.33,238799995.0
2005-09-08 09:51:00,110.323,110.343,110.315,110.334,435699991.0
2005-09-08 09:52:00,110.327,110.365,110.326,110.365,224900002.0
2005-09-08 09:53:00,110.36,110.366,110.336,110.356,355300000.0
2005-09-08 09:54:00,110.337,110.365,110.333,110.343,190800002.0
2005-09-08 09:55:00,110.338,110.358,110.338,110.346,248400004.0
2005-09-08 09:56:00,110.333,110.349,110.315,110.331,262500005.0
2005-09-08 09:57:00,110.335,110.347,110.32,110.322,212000004.0
2005-09-08 09:58:00,110.336,110.34,110.307,110.307,358000000.0
2005-09-08 09:59:00,110.292,110.313,110.292,110.313,158700002.0
2005-09-08 10:00:00,110.308,110.325,110.306,110.315,264599993.0
2005-09-08 10:01:00,110.34,110.34,110.277,110.3,300600006.0
2005-09-08 10:02:00,110.325,110.333,110.297,110.311,203800003.0
2005-09-08 10:03:00,110.313,110.318,110.3,110.316,145699998.0
2005-09-08 10:04:00,110.317,110.329,110.303,110.307,186300000.0
2005-09-08 10:05:00,110.325,110.344,110.322,110.322,75600000.0
2005-09-08 10:06:00,110.313,110.321,110.304,110.306,337100003.0
2005-09-08 10:07:00,110.3,110.333,110.298,110.325,346599996.0
2005-09-08 10:08:00,110.324,110.329,110.302,110.314,353500001.0
2005-09-08 10:09:00,110.34,110.34,110.306,110.307,175599999.0
2005-09-08 10:10:00,110.308,110.355,110.299,110.342,365799999.0
2005-09-08 10:11:00,110.34,110.354,110.327,110.342,246700001.0
2005-09-08 10:12:00,110.345,110.352,110.325,110.336,302099998.0
2005-09-08 10:13:00,110.344,110.357,110.33,110.347,497200003.0
2005-09-08 10:14:00,110.35,110.367,110.331,110.352,205300004.0
2005-09-08 10:15:00,110.351,110.351,110.33,110.342,309900001.0
2005-09-08 10:16:00,110.352,110.363,110.33,110.352,288399998.0
2005-09-08 10:17:00,110.347,110.355,110.343,110.355,257999997.0
2005-09-08 10:18:00,110.362,110.37,110.324,110.346,306700004.0
2005-09-08 10:19:00,110.339,110.375,110.339,110.365,288900005.0
2005-09-08 10:20:00,110.383,110.396,110.381,110.393,181199997.0
2005-09-08 10:21:00,110.378,110.403,110.376,110.403,125299998.0
2005-09-08 10:22:00,110.411,110.444,110.411,110.422,378299997.0
2005-09-08 10:23:00,110.43,110.436,110.418,110.436,292299998.0
2005-09-08 10:24:00,110.452,110.46,110.422,110.423,310299998.0
2005-09-08 10:25:00,110.418,110.451,110.418,110.431,244800001.0
2005-09-08 10:26:00,110.423,110.431,110.404,110.423,345100010.0
2005-09-08 10:27:00,110.422,110.454,110.422,110.434,189099999.0
2005-09-08 10:28:00,110.428,110.457,110.427,110.453,297500000.0
2005-09-08 10:29:00,110.425,110.447,110.421,110.442,114999998.0
2005-09-08 10:30:00,110.435,110.439,110.41,110.41,399200006.0
2005-09-08 10:31:00,110.402,110.422,110.396,110.411,259799998.0
2005-09-08 10:32:00,110.399,110.399,110.376,110.398,265499999.0
2005-09-08 10:33:00,110.398,110.429,110.385,110.429,115900001.0
2005-09-08 10:34:00,110.447,110.453,110.447,110.449,220200000.0
2005-09-08 10:35:00,110.46,110.46,110.419,110.427,340099999.0
2005-09-08 10:36:00,110.408,110.429,110.392,110.429,129399997.0
2005-09-08 10:37:00,110.45,110.453,110.42,110.441,106800001.0
2005-09-08 10:38:00,110.451,110.451,110.426,110.438,105100000.0
2005-09-08 10:39:00,110.425,110.446,110.41,110.446,240799999.0
2005-09-08 10:40:00,110.445,110.461,110.423,110.423,420600009.0
2005-09-08 10:41:00,110.42,110.448,110.419,110.445,341999998.0
2005-09-08 10:42:00,110.46,110.461,110.416,110.424,218300000.0
2005-09-08 10:43:00,110.441,110.452,110.422,110.442,289300000.0
2005-09-08 10:44:00,110.43,110.441,110.415,110.415,363100004.0
2005-09-08 10:45:00,110.42,110.442,110.41,110.442,364499994.0
2005-09-08 10:46:00,110.413,110.421,110.404,110.405,237400001.0
2005-09-08 10:47:00,110.433,110.439,110.425,110.43,162000002.0
2005-09-08 10:48:00,110.432,110.438,110.408,110.411,386600002.0
2005-09-08 10:49:00,110.428,110.442,110.425,110.442,237200000.0
2005-09-08 10:50:00,110.428,110.443,110.414,110.433,80700001.0
2005-09-08 10:51:00,110.42,110.44,110.408,110.439,456900008.0
2005-09-08 10:52:00,110.438,110.448,110.425,110.437,203799997.0
2005-09-08 10:53:00,110.43,110.443,110.391,110.425,345799996.0
2005-09-08 10:54:00,110.414,110.418,110.391,110.4,170499996.0
2005-09-08 10:55:00,110.42,110.423,110.409,110.409,236300002.0
2005-09-08 10:56:00,110.406,110.416,110.389,110.416,286500002.0
2005-09-08 10:57:00,110.395,110.429,110.395,110.421,209399997.0
2005-09-08 10:58:00,110.398,110.433,110.391,110.433,170699998.0
2005-09-08 10:59:00,110.423,110.423,110.395,110.403,146800002.0
2005-09-08 11:00:00,110.398,110.427,110.39,110.421,170600001.0
2005-09-08 11:01:00,110.419,110.431,110.412,110.431,217100004.0
2005-09-08 11:02:00,110.405,110.411,110.39,110.41,141800003.0
2005-09-08 11:03:00,110.437,110.441,110.403,110.412,335499999.0
2005-09-08 11:04:00,110.43,110.431,110.401,110.431,236699995.0
2005-09-08 11:05:00,110.431,110.431,110.39,110.39,352399999.0
2005-09-08 11:06:00,110.388,110.425,110.375,110.408,183899999.0
2005-09-08 11:07:00,110.412,110.426,110.389,110.39,230400002.0
2005-09-08 11:08:00,110.418,110.433,110.404,110.428,262099998.0
2005-09-08 11:09:00,110.435,110.435,110.409,110.425,157400000.0
2005-09-08 11:10:00,110.425,110.425,110.355,110.402,495100002.0
2005-09-08 11:11:00,110.425,110.436,110.407,110.436,223000001.0
2005-09-08 11:12:00,110.435,110.444,110.428,110.436,198699999.0
2005-09-08 11:13:00,110.431,110.438,110.419,110.435,333999999.0
2005-09-08 11:14:00,110.445,110.45,110.383,110.395,564400006.0
2005-09-08 11:15:00,110.432,110.441,110.416,110.42,95400002.0
2005-09-08 11:16:00,110.4,110.416,110.394,110.403,199499997.0
2005-09-08 11:17:00,110.416,110.416,110.384,110.415,97500001.0
2005-09-08 11:18:00,110.41,110.41,110.393,110.404,174999999.0
2005-09-08 11:19:00,110.393,110.4,110.379,110.393,240100004.0
2005-09-08 11:20:00,110.42,110.42,110.393,110.395,179999996.0
2005-09-08 11:21:00,110.424,110.428,110.408,110.408,195499998.0
2005-09-08 11:22:00,110.402,110.41,110.375,110.41,180400001.0
2005-09-08 11:23:00,110.398,110.417,110.39,110.417,111499999.0
2005-09-08 11:24:00,110.423,110.43,110.419,110.419,79300000.0
2005-09-08 11:25:00,110.419,110.423,110.375,110.378,259900003.0
2005-09-08 11:26:00,110.382,110.427,110.377,110.411,84699999.0
2005-09-08 11:27:00,110.425,110.437,110.408,110.432,165200002.0
2005-09-08 11:28:00,110.405,110.435,110.392,110.426,250600001.0
2005-09-08 11:29:00,110.435,110.446,110.435,110.437,215300000.0
2005-09-08 11:30:00,110.42,110.429,110.411,110.416,165000001.0
2005-09-08 11:31:00,110.41,110.433,110.405,110.433,131800000.0
2005-09-08 11:32:00,110.448,110.448,110.379,110.387,269299998.0
2005-09-08 11:33:00,110.438,110.438,110.413,110.437,151600002.0
2005-09-08 11:34:00,110.383,110.436,110.377,110.436,205600002.0
2005-09-08 11:35:00,110.425,110.432,110.41,110.43,215499999.0
2005-09-08 11:36:00,110.423,110.423,110.397,110.404,190900003.0
2005-09-08 11:37:00,110.4,110.431,110.394,110.426,405700004.0
2005-09-08 11:38:00,110.43,110.43,110.395,110.404,207499999.0
2005-09-08 11:39:00,110.412,110.446,110.406,110.446,323500003.0
2005-09-08 11:40:00,110.418,110.422,110.388,110.4,421000000.0
2005-09-08 11:41:00,110.429,110.429,110.404,110.404,244100003.0
2005-09-08 11:42:00,110.422,110.429,110.415,110.427,299200002.0
2005-09-08 11:43:00,110.425,110.43,110.411,110.411,223899995.0
2005-09-08 11:44:00,110.425,110.431,110.402,110.428,192400004.0
2005-09-08 11:45:00,110.442,110.451,110.425,110.446,192800001.0
2005-09-08 11:46:00,110.43,110.448,110.419,110.448,211899998.0
2005-09-08 11:47:00,110.431,110.455,110.425,110.455,185000001.0
2005-09-08 11:48:00,110.45,110.505,110.437,110.482,333600004.0
2005-09-08 11:49:00,110.473,110.483,110.452,110.476,143300000.0
2005-09-08 11:50:00,110.475,110.477,110.423,110.441,222399999.0
2005-09-08 11:51:00,110.417,110.432,110.409,110.418,201100002.0
2005-09-08 11:52:00,110.43,110.43,110.401,110.414,193900001.0
2005-09-08 11:53:00,110.394,110.425,110.393,110.425,257100005.0
2005-09-08 11:54:00,110.415,110.424,110.401,110.414,356799998.0
2005-09-08 11:55:00,110.407,110.419,110.4,110.405,379900004.0
2005-09-08 11:56:00,110.418,110.418,110.375,110.394,168899997.0
2005-09-08 11:57:00,110.403,110.413,110.385,110.413,306200002.0
2005-09-08 11:58:00,110.42,110.42,110.406,110.409,208500005.0
2005-09-08 11:59:00,110.397,110.405,110.381,110.401,274399994.0
2005-09-08 12:00:00,110.412,110.414,110.399,110.403,83400002.0
2005-09-08 12:01:00,110.42,110.429,110.418,110.418,193100005.0
2005-09-08 12:02:00,110.416,110.433,110.408,110.433,289600000.0
2005-09-08 12:03:00,110.418,110.419,110.391,110.411,215899998.0
2005-09-08 12:04:00,110.412,110.417,110.37,110.382,219699998.0
2005-09-08 12:05:00,110.398,110.411,110.395,110.411,77300002.0
2005-09-08 12:06:00,110.403,110.403,110.377,110.382,374199998.0
2005-09-08 12:07:00,110.417,110.417,110.39,110.399,219499998.0
2005-09-08 12:08:00,110.423,110.435,110.414,110.435,87100000.0
2005-09-08 12:09:00,110.41,110.426,110.381,110.414,320400008.0
2005-09-08 12:10:00,110.412,110.452,110.396,110.452,196000000.0
2005-09-08 12:11:00,110.471,110.501,110.471,110.49,248899997.0
2005-09-08 12:12:00,110.503,110.505,110.484,110.5,233299993.0
2005-09-08 12:13:00,110.509,110.528,110.504,110.528,195400001.0
2005-09-08 12:14:00,110.535,110.535,110.525,110.528,276600000.0
2005-09-08 12:15:00,110.525,110.525,110.502,110.507,211800003.0
2005-09-08 12:16:00,110.5,110.517,110.49,110.515,182400002.0
2005-09-08 12:17:00,110.511,110.511,110.473,110.476,249900000.0
2005-09-08 12:18:00,110.488,110.489,110.47,110.489,246600002.0
2005-09-08 12:19:00,110.493,110.5,110.486,110.495,487600011.0
2005-09-08 12:20:00,110.489,110.489,110.459,110.47,294900004.0
2005-09-08 12:21:00,110.477,110.477,110.459,110.472,271099997.0
2005-09-08 12:22:00,110.478,110.489,110.478,110.487,189999998.0
2005-09-08 12:23:00,110.475,110.475,110.455,110.472,270800001.0
2005-09-08 12:24:00,110.466,110.494,110.455,110.494,234599996.0
2005-09-08 12:25:00,110.49,110.499,110.458,110.466,243799999.0
2005-09-08 12:26:00,110.478,110.496,110.462,110.496,171899999.0
2005-09-08 12:27:00,110.502,110.502,110.482,110.482,340999998.0
2005-09-08 12:28:00,110.49,110.49,110.427,110.473,208800001.0
2005-09-08 12:29:00,110.475,110.484,110.459,110.484,190100001.0
2005-09-08 12:30:00,110.488,110.488,110.478,110.478,276999995.0
2005-09-08 12:31:00,110.461,110.483,110.433,110.473,183199997.0
2005-09-08 12:32:00,110.442,110.482,110.442,110.479,183400003.0
2005-09-08 12:33:00,110.455,110.487,110.455,110.476,145699994.0
2005-09-08 12:34:00,110.452,110.452,110.417,110.428,180000000.0
2005-09-08 12:35:00,110.478,110.492,110.476,110.492,302200003.0
2005-09-08 12:36:00,110.483,110.483,110.426,110.47,349299993.0
2005-09-08 12:37:00,110.47,110.498,110.462,110.498,65400000.0
2005-09-08 12:38:00,110.505,110.533,110.487,110.53,270099997.0
2005-09-08 12:39:00,110.5,110.541,110.496,110.541,153799999.0
2005-09-08 12:40:00,110.547,110.548,110.495,110.521,299800001.0
2005-09-08 12:41:00,110.515,110.52,110.491,110.503,183499998.0
2005-09-08 12:42:00,110.503,110.503,110.47,110.502,139299999.0
2005-09-08 12:43:00,110.503,110.513,110.495,110.513,151900002.0
2005-09-08 12:44:00,110.523,110.539,110.514,110.529,354000006.0
2005-09-08 12:45:00,110.545,110.548,110.511,110.511,197799996.0
2005-09-08 12:46:00,110.543,110.543,110.529,110.53,574999993.0
2005-09-08 12:47:00,110.545,110.56,110.526,110.557,342099994.0
2005-09-08 12:48:00,110.552,110.552,110.523,110.527,232299998.0
2005-09-08 12:49:00,110.549,110.568,110.54,110.567,291800001.0
2005-09-08 12:50:00,110.523,110.563,110.523,110.563,162200002.0
2005-09-08 12:51:00,110.56,110.561,110.52,110.55,267200004.0
2005-09-08 12:52:00,110.565,110.571,110.526,110.534,283900001.0
2005-09-08 12:53:00,110.57,110.587,110.564,110.564,144500002.0
2005-09-08 12:54:00,110.555,110.558,110.507,110.507,173499999.0
2005-09-08 12:55:00,110.557,110.563,110.557,110.563,147900001.0
2005-09-08 12:56:00,110.527,110.557,110.525,110.54,247800004.0
2005-09-08 12:57:00,110.541,110.541,110.495,110.526,142799999.0
2005-09-08 12:58:00,110.523,110.541,110.511,110.513,249599998.0
2005-09-08 12:59:00,110.545,110.56,110.532,110.56,276000002.0
2005-09-08 13:00:00,110.545,110.545,110.495,110.5,103099999.0
2005-09-08 13:01:00,110.54,110.545,110.505,110.523,149300004.0
2005-09-08 13:02:00,110.525,110.541,110.507,110.53,236600001.0
2005-09-08 13:03:00,110.525,110.525,110.504,110.521,180500001.0
2005-09-08 13:04:00,110.511,110.531,110.509,110.519,288800009.0
2005-09-08 13:05:00,110.506,110.506,110.465,110.486,307900004.0
2005-09-08 13:06:00,110.508,110.509,110.464,110.494,257899995.0
2005-09-08 13:07:00,110.508,110.508,110.463,110.487,201699998.0
2005-09-08 13:08:00,110.48,110.48,110.463,110.463,95500000.0
2005-09-08 13:09:00,110.425,110.425,110.384,110.392,204099999.0
2005-09-08 13:10:00,110.445,110.455,110.421,110.455,156499999.0
2005-09-08 13:11:00,110.448,110.467,110.422,110.467,180200000.0
2005-09-08 13:12:00,110.455,110.464,110.434,110.454,227799996.0
2005-09-08 13:13:00,110.43,110.444,110.425,110.444,120700001.0
2005-09-08 13:14:00,110.443,110.461,110.43,110.45,232300000.0
2005-09-08 13:15:00,110.454,110.479,110.454,110.475,205499995.0
2005-09-08 13:16:00,110.473,110.476,110.452,110.472,257400001.0
2005-09-08 13:17:00,110.46,110.486,110.449,110.481,328700002.0
2005-09-08 13:18:00,110.49,110.49,110.444,110.484,243200002.0
2005-09-08 13:19:00,110.468,110.477,110.447,110.477,214000000.0
2005-09-08 13:20:00,110.46,110.475,110.437,110.461,131700005.0
2005-09-08 13:21:00,110.484,110.484,110.457,110.463,204100000.0
2005-09-08 13:22:00,110.469,110.48,110.446,110.446,176100000.0
2005-09-08 13:23:00,110.46,110.46,110.429,110.457,196699999.0
2005-09-08 13:24:00,110.451,110.451,110.424,110.438,237399999.0
2005-09-08 13:25:00,110.413,110.439,110.402,110.439,54000000.0
2005-09-08 13:26:00,110.443,110.443,110.434,110.441,168500002.0
2005-09-08 13:27:00,110.437,110.437,110.404,110.404,77600002.0
2005-09-08 13:28:00,110.458,110.458,110.423,110.449,291300000.0
2005-09-08 13:29:00,110.44,110.469,110.418,110.465,215200000.0
2005-09-08 13:30:00,110.455,110.468,110.414,110.468,260499996.0
2005-09-08 13:31:00,110.458,110.46,110.417,110.46,295399996.0
2005-09-08 13:32:00,110.452,110.46,110.408,110.45,369399994.0
2005-09-08 13:33:00,110.468,110.469,110.432,110.469,229099999.0
2005-09-08 13:34:00,110.457,110.465,110.417,110.422,403100005.0
2005-09-08 13:35:00,110.477,110.488,110.477,110.488,239499999.0
2005-09-08 13:36:00,110.481,110.481,110.434,110.472,414400002.0
2005-09-08 13:37:00,110.465,110.478,110.435,110.46,123600000.0
2005-09-08 13:38:00,110.451,110.46,110.423,110.446,147199999.0
2005-09-08 13:39:00,110.488,110.488,110.452,110.47,157800000.0
2005-09-08 13:40:00,110.49,110.49,110.448,110.465,231199998.0
2005-09-08 13:41:00,110.478,110.489,110.464,110.483,326200007.0
2005-09-08 13:42:00,110.472,110.472,110.431,110.463,200300001.0
2005-09-08 13:43:00,110.468,110.468,110.445,110.454,168300001.0
2005-09-08 13:44:00,110.46,110.464,110.423,110.423,296600001.0
2005-09-08 13:45:00,110.47,110.479,110.456,110.456,345800001.0
2005-09-08 13:46:00,110.463,110.469,110.427,110.427,271200003.0
2005-09-08 13:47:00,110.441,110.461,110.409,110.461,299200000.0
2005-09-08 13:48:00,110.458,110.463,110.404,110.407,196499999.0
2005-09-08 13:49:00,110.432,110.453,110.428,110.453,286499998.0
2005-09-08 13:50:00,110.45,110.477,110.397,110.477,433900006.0
2005-09-08 13:51:00,110.486,110.486,110.458,110.459,290899997.0
2005-09-08 13:52:00,110.479,110.479,110.438,110.44,348199998.0
2005-09-08 13:53:00,110.47,110.47,110.414,110.414,128200000.0
2005-09-08 13:54:00,110.405,110.475,110.405,110.475,279800003.0
2005-09-08 13:55:00,110.467,110.467,110.438,110.444,151100002.0
2005-09-08 13:56:00,110.475,110.476,110.449,110.473,390899995.0
2005-09-08 13:57:00,110.478,110.479,110.438,110.439,226400005.0
2005-09-08 13:58:00,110.468,110.476,110.449,110.452,271900000.0
2005-09-08 13:59:00,110.48,110.484,110.454,110.454,306800003.0
2005-09-08 14:00:00,110.447,110.462,110.433,110.447,420900008.0
2005-09-08 14:01:00,110.437,110.441,110.429,110.429,312599996.0
2005-09-08 14:02:00,110.454,110.465,110.44,110.444,320000007.0
2005-09-08 14:03:00,110.475,110.485,110.453,110.464,253300005.0
2005-09-08 14:04:00,110.462,110.486,110.437,110.48,116599998.0
2005-09-08 14:05:00,110.47,110.485,110.454,110.461,224400001.0
2005-09-08 14:06:00,110.478,110.479,110.449,110.454,99500000.0
2005-09-08 14:07:00,110.452,110.467,110.45,110.462,164800002.0
2005-09-08 14:08:00,110.46,110.469,110.454,110.458,126200001.0
2005-09-08 14:09:00,110.44,110.464,110.438,110.455,274800005.0
2005-09-08 14:10:00,110.433,110.443,110.423,110.423,122800000.0
2005-09-08 14:11:00,110.422,110.427,110.421,110.421,84400001.0
2005-09-08 14:12:00,110.422,110.437,110.408,110.408,166300002.0
2005-09-08 14:13:00,110.407,110.424,110.407,110.412,167599999.0
2005-09-08 14:14:00,110.437,110.438,110.401,110.401,246100005.0
2005-09-08 14:15:00,110.438,110.448,110.438,110.448,240199993.0
2005-09-08 14:16:00,110.448,110.458,110.391,110.395,222100004.0
2005-09-08 14:17:00,110.435,110.452,110.43,110.452,385400000.0
2005-09-08 14:18:00,110.438,110.438,110.392,110.392,150500004.0
2005-09-08 14:19:00,110.417,110.436,110.403,110.435,337999994.0
2005-09-08 14:20:00,110.433,110.44,110.425,110.44,101699999.0
2005-09-08 14:21:00,110.46,110.464,110.427,110.427,226900005.0
2005-09-08 14:22:00,110.462,110.478,110.449,110.478,107400001.0
2005-09-08 14:23:00,110.485,110.495,110.473,110.485,413600001.0
2005-09-08 14:24:00,110.452,110.506,110.452,110.487,267500004.0
2005-09-08 14:25:00,110.493,110.498,110.437,110.437,204299998.0
2005-09-08 14:26:00,110.458,110.47,110.441,110.47,196699997.0
2005-09-08 14:27:00,110.48,110.486,110.441,110.441,136999999.0
2005-09-08 14:28:00,110.437,110.44,110.415,110.425,262000004.0
2005-09-08 14:29:00,110.447,110.449,110.439,110.44,145099999.0
2005-09-08 14:30:00,110.432,110.437,110.362,110.364,355300000.0
2005-09-08 14:31:00,110.373,110.381,110.363,110.381,108599998.0
2005-09-08 14:32:00,110.365,110.372,110.347,110.366,132500000.0
2005-09-08 14:33:00,110.345,110.351,110.322,110.344,217300001.0
2005-09-08 14:34:00,110.353,110.362,110.35,110.357,223300004.0
2005-09-08 14:35:00,110.339,110.356,110.337,110.355,232900006.0
2005-09-08 14:36:00,110.346,110.346,110.319,110.325,175600003.0
2005-09-08 14:37:00,110.348,110.348,110.336,110.348,156100004.0
2005-09-08 14:38:00,110.338,110.366,110.333,110.366,144400001.0
2005-09-08 14:39:00,110.345,110.394,110.338,110.394,138100001.0
2005-09-08 14:40:00,110.397,110.397,110.34,110.34,289700001.0
2005-09-08 14:41:00,110.364,110.364,110.332,110.332,177000000.0
2005-09-08 14:42:00,110.303,110.329,110.296,110.311,240800000.0
2005-09-08 14:43:00,110.309,110.324,110.305,110.305,428999996.0
2005-09-08 14:44:00,110.302,110.333,110.301,110.333,233500003.0
2005-09-08 14:45:00,110.322,110.322,110.299,110.299,183200005.0
2005-09-08 14:46:00,110.328,110.335,110.305,110.305,346999995.0
2005-09-08 14:47:00,110.282,110.311,110.276,110.311,147999998.0
2005-09-08 14:48:00,110.317,110.33,110.279,110.291,275800003.0
2005-09-08 14:49:00,110.306,110.331,110.29,110.297,243000000.0
2005-09-08 14:50:00,110.313,110.325,110.283,110.285,220099994.0
2005-09-08 14:51:00,110.292,110.324,110.292,110.319,186800001.0
2005-09-08 14:52:00,110.325,110.329,110.278,110.288,269200002.0
2005-09-08 14:53:00,110.288,110.288,110.272,110.272,348099998.0
2005-09-08 14:54:00,110.258,110.306,110.257,110.306,302699998.0
2005-09-08 14:55:00,110.301,110.316,110.286,110.316,189600000.0
2005-09-08 14:56:00,110.338,110.338,110.291,110.302,256899999.0
2005-09-08 14:57:00,110.307,110.321,110.286,110.32,305099999.0
2005-09-08 14:58:00,110.314,110.32,110.294,110.297,175799999.0
2005-09-08 14:59:00,110.293,110.293,110.271,110.271,195600002.0
2005-09-08 15:00:00,110.264,110.269,110.237,110.244,227300000.0
2005-09-08 15:01:00,110.257,110.261,110.254,110.26,234300001.0
2005-09-08 15:02:00,110.267,110.285,110.267,110.275,147300000.0
2005-09-08 15:03:00,110.278,110.278,110.251,110.254,103099998.0
2005-09-08 15:04:00,110.268,110.278,110.259,110.273,196499999.0
2005-09-08 15:05:00,110.262,110.272,110.249,110.268,349499998.0
2005-09-08 15:06:00,110.252,110.255,110.249,110.255,134300000.0
2005-09-08 15:07:00,110.24,110.279,110.24,110.279,103099999.0
2005-09-08 15:08:00,110.279,110.31,110.278,110.31,168899999.0
2005-09-08 15:09:00,110.318,110.318,110.288,110.303,263799999.0
2005-09-08 15:10:00,110.318,110.33,110.318,110.327,171200003.0
2005-09-08 15:11:00,110.321,110.335,110.31,110.316,261800000.0
2005-09-08 15:12:00,110.322,110.338,110.322,110.331,180100002.0
2005-09-08 15:13:00,110.306,110.34,110.306,110.33,206100000.0
2005-09-08 15:14:00,110.335,110.357,110.335,110.357,191800003.0
2005-09-08 15:15:00,110.346,110.352,110.327,110.346,251299996.0
2005-09-08 15:16:00,110.355,110.372,110.355,110.363,109900002.0
2005-09-08 15:17:00,110.353,110.36,110.343,110.36,219099999.0
2005-09-08 15:18:00,110.345,110.357,110.325,110.343,120399999.0
2005-09-08 15:19:00,110.35,110.355,110.324,110.338,347300003.0
2005-09-08 15:20:00,110.352,110.369,110.326,110.369,311400000.0
2005-09-08 15:21:00,110.355,110.356,110.321,110.352,217100000.0
2005-09-08 15:22:00,110.343,110.37,110.343,110.356,235700001.0
2005-09-08 15:23:00,110.358,110.404,110.357,110.4,196500005.0
2005-09-08 15:24:00,110.414,110.416,110.401,110.402,433999998.0
2005-09-08 15:25:00,110.397,110.405,110.371,110.385,239000001.0
2005-09-08 15:26:00,110.387,110.389,110.373,110.383,296100005.0
2005-09-08 15:27:00,110.395,110.414,110.395,110.407,112500000.0
2005-09-08 15:28:00,110.402,110.402,110.378,110.397,103400002.0
2005-09-08 15:29:00,110.4,110.409,110.384,110.384,110500000.0
2005-09-08 15:30:00,110.393,110.393,110.377,110.378,221999998.0
2005-09-08 15:31:00,110.362,110.377,110.353,110.373,228199993.0
2005-09-08 15:32:00,110.378,110.396,110.378,110.39,190500003.0
2005-09-08 15:33:00,110.393,110.4,110.388,110.397,270299995.0
2005-09-08 15:34:00,110.387,110.395,110.358,110.363,237400000.0
2005-09-08 15:35:00,110.378,110.403,110.369,110.403,152000001.0
2005-09-08 15:36:00,110.402,110.412,110.395,110.41,196900002.0
2005-09-08 15:37:00,110.398,110.398,110.383,110.389,359399991.0
2005-09-08 15:38:00,110.41,110.414,110.373,110.394,218199998.0
2005-09-08 15:39:00,110.352,110.401,110.352,110.393,150500000.0
2005-09-08 15:40:00,110.39,110.412,110.37,110.392,343300001.0
2005-09-08 15:41:00,110.397,110.397,110.384,110.384,165399997.0
2005-09-08 15:42:00,110.386,110.389,110.366,110.373,294100001.0
2005-09-08 15:43:00,110.375,110.375,110.339,110.344,270000000.0
2005-09-08 15:44:00,110.365,110.37,110.347,110.363,211200002.0
2005-09-08 15:45:00,110.361,110.373,110.339,110.361,188599998.0
2005-09-08 15:46:00,110.355,110.367,110.339,110.357,303400002.0
2005-09-08 15:47:00,110.358,110.376,110.348,110.363,404800004.0
2005-09-08 15:48:00,110.361,110.38,110.345,110.361,408600004.0
2005-09-08 15:49:00,110.379,110.387,110.352,110.352,207899998.0
2005-09-08 15:50:00,110.335,110.352,110.325,110.335,291699996.0
2005-09-08 15:51:00,110.34,110.345,110.339,110.345,215399997.0
2005-09-08 15:52:00,110.333,110.34,110.317,110.337,291099999.0
2005-09-08 15:53:00,110.328,110.334,110.315,110.318,285400004.0
2005-09-08 15:54:00,110.351,110.351,110.341,110.341,48500000.0
2005-09-08 15:55:00,110.324,110.34,110.306,110.306,316000003.0
2005-09-08 15:56:00,110.337,110.348,110.337,110.347,245500003.0
2005-09-08 15:57:00,110.342,110.365,110.342,110.365,140499998.0
2005-09-08 15:58:00,110.367,110.373,110.325,110.356,311400003.0
2005-09-08 15:59:00,110.363,110.388,110.354,110.388,410700000.0
2005-09-08 16:00:00,110.354,110.388,110.354,110.375,284199998.0
2005-09-08 16:01:00,110.362,110.368,110.327,110.368,254999998.0
2005-09-08 16:02:00,110.345,110.379,110.336,110.379,101200003.0
2005-09-08 16:03:00,110.342,110.393,110.341,110.393,191999993.0
2005-09-08 16:04:00,110.363,110.413,110.358,110.41,194099998.0
2005-09-08 16:05:00,110.398,110.415,110.372,110.407,101800000.0
2005-09-08 16:06:00,110.402,110.409,110.382,110.392,170899997.0
2005-09-08 16:07:00,110.435,110.462,110.435,110.458,132400001.0
2005-09-08 16:08:00,110.43,110.437,110.404,110.432,199699997.0
2005-09-08 16:09:00,110.41,110.438,110.405,110.438,148599998.0
2005-09-08 16:10:00,110.459,110.476,110.459,110.467,310800002.0
2005-09-08 16:11:00,110.488,110.49,110.462,110.462,190800000.0
2005-09-08 16:12:00,110.467,110.497,110.467,110.491,116600003.0
2005-09-08 16:13:00,110.512,110.519,110.507,110.518,194300006.0
2005-09-08 16:14:00,110.507,110.507,110.48,110.493,177899997.0
2005-09-08 16:15:00,110.492,110.492,110.473,110.484,147999997.0
2005-09-08 16:16:00,110.488,110.491,110.453,110.482,206600000.0
2005-09-08 16:17:00,110.483,110.483,110.455,110.457,179799998.0
2005-09-08 16:18:00,110.448,110.457,110.428,110.451,160600003.0
2005-09-08 16:19:00,110.456,110.456,110.448,110.452,75400001.0
2005-09-08 16:20:00,110.468,110.483,110.457,110.473,238900001.0
2005-09-08 16:21:00,110.476,110.481,110.45,110.45,202800000.0
2005-09-08 16:22:00,110.436,110.436,110.386,110.394,233400001.0
2005-09-08 16:23:00,110.43,110.485,110.42,110.485,288699999.0
2005-09-08 16:24:00,110.473,110.511,110.473,110.511,255999999.0
2005-09-08 16:25:00,110.515,110.534,110.493,110.534,74299999.0
2005-09-08 16:26:00,110.54,110.554,110.54,110.547,248199998.0
2005-09-08 16:27:00,110.516,110.524,110.512,110.521,167299997.0
2005-09-08 16:28:00,110.53,110.53,110.498,110.504,166199999.0
2005-09-08 16:29:00,110.488,110.526,110.467,110.526,368499998.0
2005-09-08 16:30:00,110.525,110.543,110.515,110.543,221000000.0
2005-09-08 16:31:00,110.562,110.577,110.558,110.567,279000004.0
2005-09-08 16:32:00,110.566,110.58,110.543,110.543,163600002.0
2005-09-08 16:33:00,110.53,110.534,110.504,110.515,308500004.0
2005-09-08 16:34:00,110.498,110.526,110.472,110.52,196399998.0
2005-09-08 16:35:00,110.52,110.52,110.493,110.5,394800000.0
2005-09-08 16:36:00,110.493,110.508,110.484,110.505,221100001.0
2005-09-08 16:37:00,110.498,110.532,110.49,110.523,241800003.0
2005-09-08 16:38:00,110.539,110.572,110.539,110.568,125599995.0
2005-09-08 16:39:00,110.568,110.569,110.523,110.537,209000002.0
2005-09-08 16:40:00,110.544,110.555,110.535,110.539,301700002.0
2005-09-08 16:41:00,110.552,110.588,110.541,110.571,247799996.0
2005-09-08 16:42:00,110.547,110.547,110.507,110.541,196300000.0
2005-09-08 16:43:00,110.541,110.548,110.522,110.526,98899999.0
2005-09-08 16:44:00,110.53,110.53,110.521,110.522,119199995.0
2005-09-08 16:45:00,110.513,110.519,110.506,110.512,337800005.0
2005-09-08 16:46:00,110.5,110.53,110.491,110.53,219999996.0
2005-09-08 16:47:00,110.537,110.537,110.492,110.51,272100003.0
2005-09-08 16:48:00,110.502,110.513,110.487,110.513,457600003.0
2005-09-08 16:49:00,110.517,110.531,110.509,110.512,287900002.0
2005-09-08 16:50:00,110.505,110.532,110.501,110.512,219300000.0
2005-09-08 16:51:00,110.534,110.534,110.486,110.497,334700006.0
2005-09-08 16:52:00,110.5,110.501,110.479,110.489,170499997.0
2005-09-08 16:53:00,110.493,110.508,110.492,110.5,183600001.0
2005-09-08 16:54:00,110.499,110.506,110.487,110.497,202900001.0
2005-09-08 16:55:00,110.455,110.498,110.455,110.498,188099999.0
2005-09-08 16:56:00,110.5,110.51,110.497,110.497,56199998.0
2005-09-08 16:57:00,110.488,110.488,110.465,110.477,209400004.0
2005-09-08 16:58:00,110.492,110.492,110.47,110.47,324499995.0
2005-09-08 16:59:00,110.467,110.474,110.437,110.474,198999999.0
2005-09-08 17:00:00,110.491,110.5,110.453,110.5,331400001.0
2005-09-08 17:01:00,110.49,110.524,110.481,110.518,456700002.0
2005-09-08 17:02:00,110.528,110.528,110.518,110.52,221700001.0
2005-09-08 17:03:00,110.467,110.51,110.467,110.51,180700004.0
2005-09-08 17:04:00,110.51,110.513,110.485,110.513,230700000.0
2005-09-08 17:05:00,110.507,110.507,110.486,110.496,92400002.0
2005-09-08 17:06:00,110.5,110.517,110.478,110.516,215999998.0
2005-09-08 17:07:00,110.5,110.517,110.494,110.516,310900003.0
2005-09-08 17:08:00,110.519,110.559,110.519,110.559,99000002.0
2005-09-08 17:09:00,110.557,110.593,110.557,110.592,194899994.0
2005-09-08 17:10:00,110.593,110.603,110.574,110.577,354500004.0
2005-09-08 17:11:00,110.598,110.598,110.547,110.549,226000000.0
2005-09-08 17:12:00,110.548,110.563,110.535,110.563,223200002.0
2005-09-08 17:13:00,110.568,110.568,110.543,110.564,295299998.0
2005-09-08 17:14:00,110.545,110.567,110.539,110.553,178299996.0
2005-09-08 17:15:00,110.545,110.555,110.519,110.535,299899999.0
2005-09-08 17:16:00,110.525,110.53,110.519,110.529,212499999.0
2005-09-08 17:17:00,110.513,110.529,110.496,110.52,137900001.0
2005-09-08 17:18:00,110.52,110.566,110.51,110.566,136999999.0
2005-09-08 17:19:00,110.563,110.563,110.53,110.551,252299998.0
2005-09-08 17:20:00,110.557,110.571,110.54,110.547,283100003.0
2005-09-08 17:21:00,110.554,110.554,110.521,110.537,219500001.0
2005-09-08 17:22:00,110.528,110.545,110.516,110.545,210000004.0
2005-09-08 17:23:00,110.536,110.542,110.533,110.537,223400003.0
2005-09-08 17:24:00,110.541,110.541,110.525,110.537,117500001.0
2005-09-08 17:25:00,110.539,110.539,110.51,110.51,134100000.0
2005-09-08 17:26:00,110.491,110.506,110.479,110.505,168399999.0
2005-09-08 17:27:00,110.488,110.488,110.431,110.431,97500001.0
2005-09-08 17:28:00,110.443,110.443,110.433,110.437,282499999.0
2005-09-08 17:29:00,110.422,110.448,110.401,110.448,403299997.0
2005-09-08 17:30:00,110.458,110.458,110.409,110.443,238600002.0
2005-09-08 17:31:00,110.443,110.471,110.439,110.463,215799995.0
2005-09-08 17:32:00,110.443,110.483,110.416,110.483,193600005.0
2005-09-08 17:33:00,110.467,110.514,110.467,110.514,398699998.0
2005-09-08 17:34:00,110.516,110.526,110.504,110.514,247999996.0
2005-09-08 17:35:00,110.493,110.506,110.488,110.498,317999999.0
2005-09-08 17:36:00,110.48,110.491,110.47,110.484,291900004.0
2005-09-08 17:37:00,110.5,110.504,110.469,110.482,168600001.0
2005-09-08 17:38:00,110.512,110.512,110.497,110.497,179200002.0
2005-09-08 17:39:00,110.486,110.504,110.467,110.504,232900001.0
2005-09-08 17:40:00,110.492,110.492,110.458,110.469,134099999.0
2005-09-08 17:41:00,110.487,110.501,110.481,110.481,476299995.0
2005-09-08 17:42:00,110.47,110.487,110.463,110.471,242299997.0
2005-09-08 17:43:00,110.484,110.5,110.484,110.498,208799998.0
2005-09-08 17:44:00,110.5,110.509,110.478,110.5,233700001.0
2005-09-08 17:45:00,110.505,110.513,110.503,110.513,151900000.0
2005-09-08 17:46:00,110.498,110.508,110.495,110.508,171200001.0
2005-09-08 17:47:00,110.495,110.506,110.484,110.502,212299997.0
2005-09-08 17:48:00,110.493,110.5,110.475,110.5,170899999.0
2005-09-08 17:49:00,110.482,110.501,110.474,110.492,348200004.0
2005-09-08 17:50:00,110.481,110.496,110.447,110.447,282000001.0
2005-09-08 17:51:00,110.48,110.486,110.437,110.459,332199996.0
2005-09-08 17:52:00,110.464,110.464,110.409,110.414,225900004.0
2005-09-08 17:53:00,110.428,110.455,110.419,110.455,169400001.0
2005-09-08 17:54:00,110.46,110.473,110.453,110.468,213300001.0
2005-09-08 17:55:00,110.473,110.474,110.443,110.465,228800002.0
2005-09-08 17:56:00,110.462,110.471,110.454,110.459,358299998.0
2005-09-08 17:57:00,110.47,110.472,110.423,110.423,163800000.0
2005-09-08 17:58:00,110.45,110.464,110.438,110.446,343399996.0
2005-09-08 17:59:00,110.435,110.446,110.414,110.437,304700001.0
2005-09-08 18:00:00,110.431,110.439,110.397,110.419,320900000.0
2005-09-08 18:01:00,110.388,110.428,110.388,110.428,2106899997.0
2005-09-08 18:02:00,110.43,110.43,110.43,110.43,2112900005.0
2005-09-08 18:03:00,110.42,110.43,110.42,110.42,2112900005.0
2005-09-08 18:04:00,110.42,110.45,110.42,110.45,2112900005.0
2005-09-08 18:05:00,110.46,110.47,110.44,110.47,2112900005.0
2005-09-08 18:06:00,110.46,110.46,110.45,110.45,2112900005.0
2005-09-08 18:07:00,110.46,110.46,110.45,110.45,2112900005.0
2005-09-08 18:08:00,110.46,110.46,110.46,110.46,2112900005.0
2005-09-08 18:09:00,110.45,110.46,110.45,110.46,2112900005.0
2005-09-08 18:11:00,110.436,110.446,110.411,110.443,2112900005.0
2005-09-08 18:12:00,110.447,110.452,110.422,110.436,2033399995.0
2005-09-08 18:13:00,110.46,110.46,110.46,110.46,1675900007.0
2005-09-08 18:14:00,110.45,110.47,110.45,110.46,1675900007.0
2005-09-08 18:15:00,110.47,110.47,110.46,110.46,1675900007.0
2005-09-08 18:16:00,110.45,110.47,110.45,110.47,1675900007.0
2005-09-08 18:17:00,110.443,110.443,110.411,110.42,1675900007.0
2005-09-08 18:18:00,110.45,110.45,110.43,110.43,1973300003.0
2005-09-08 18:19:00,110.42,110.42,110.41,110.42,1973300003.0
2005-09-08 18:20:00,110.43,110.45,110.43,110.44,1973300003.0
2005-09-08 18:21:00,110.45,110.47,110.44,110.46,1973300003.0
2005-09-08 18:22:00,110.47,110.47,110.46,110.47,1973300003.0
2005-09-08 18:23:00,110.46,110.46,110.46,110.46,1973300003.0
2005-09-08 18:24:00,110.46,110.46,110.45,110.45,1973300003.0
2005-09-08 18:25:00,110.46,110.46,110.46,110.46,1973300003.0
2005-09-08 18:26:00,110.406,110.444,110.398,110.421,1973300003.0
2005-09-08 18:27:00,110.425,110.439,110.396,110.433,1669500008.0
2005-09-08 18:28:00,110.44,110.44,110.44,110.44,1849700005.0
2005-09-08 18:30:00,110.397,110.425,110.365,110.39,1849700005.0
2005-09-08 18:31:00,110.43,110.43,110.43,110.43,1832699993.0
2005-09-08 18:32:00,110.44,110.44,110.44,110.44,1832699993.0
2005-09-08 18:34:00,110.46,110.47,110.45,110.45,1832699993.0
2005-09-08 18:35:00,110.46,110.46,110.44,110.44,1832699993.0
2005-09-08 18:36:00,110.425,110.43,110.388,110.418,1832699993.0
2005-09-08 18:37:00,110.429,110.437,110.398,110.437,1208299992.0
2005-09-08 18:38:00,110.419,110.432,110.379,110.414,1037500009.0
2005-09-08 18:39:00,110.421,110.431,110.391,110.392,720899998.0
2005-09-08 18:40:00,110.436,110.436,110.42,110.422,1305599992.0
2005-09-08 18:41:00,110.414,110.432,110.396,110.432,1457100006.0
2005-09-08 18:42:00,110.413,110.423,110.369,110.388,1994299985.0
2005-09-08 18:43:00,110.441,110.456,110.441,110.453,1186499994.0
2005-09-08 18:44:00,110.463,110.469,110.43,110.448,752399998.0
2005-09-08 18:45:00,110.448,110.455,110.421,110.432,1422200013.0
2005-09-08 18:46:00,110.4,110.428,110.391,110.412,2085699988.0
2005-09-08 18:47:00,110.409,110.423,110.401,110.418,509800003.0
2005-09-08 18:48:00,110.41,110.415,110.367,110.405,1151500003.0
2005-09-08 18:49:00,110.37,110.432,110.37,110.425,1542700008.0
2005-09-08 18:50:00,110.404,110.419,110.386,110.397,1837400001.0
2005-09-08 18:51:00,110.435,110.484,110.435,110.484,1509500001.0
2005-09-08 18:52:00,110.507,110.551,110.49,110.503,1712500016.0
2005-09-08 18:53:00,110.506,110.506,110.404,110.404,1403000001.0
2005-09-08 18:54:00,110.409,110.506,110.409,110.505,1790600012.0
2005-09-08 18:55:00,110.506,110.519,110.471,110.488,1869500017.0
2005-09-08 18:56:00,110.485,110.501,110.471,110.487,253800001.0
2005-09-08 18:57:00,110.486,110.51,110.471,110.51,750599999.0
2005-09-08 18:58:00,110.508,110.518,110.468,110.485,1202500011.0
2005-09-08 18:59:00,110.465,110.483,110.439,110.467,2064499996.0
2005-09-08 19:00:00,110.469,110.47,110.421,110.423,823399997.0
2005-09-08 19:01:00,110.46,110.46,110.404,110.423,552700005.0
2005-09-08 19:02:00,110.45,110.451,110.43,110.449,545900005.0
2005-09-08 19:03:00,110.451,110.453,110.436,110.445,1464200004.0
2005-09-08 19:04:00,110.442,110.452,110.4,110.452,1072600005.0
2005-09-08 19:05:00,110.452,110.452,110.413,110.449,800600005.0
2005-09-08 19:06:00,110.45,110.467,110.424,110.465,1355200017.0
2005-09-08 19:07:00,110.49,110.54,110.49,110.53,1540600005.0
2005-09-08 19:08:00,110.512,110.535,110.504,110.51,1540600005.0
2005-09-08 19:09:00,110.536,110.545,110.521,110.545,762300008.0
2005-09-08 19:10:00,110.547,110.547,110.503,110.537,811299995.0
2005-09-08 19:11:00,110.545,110.554,110.518,110.554,703200001.0
2005-09-08 19:12:00,110.559,110.559,110.525,110.55,1184799998.0
2005-09-08 19:13:00,110.515,110.548,110.5,110.543,562800001.0
2005-09-08 19:14:00,110.519,110.538,110.516,110.534,734600006.0
2005-09-08 19:15:00,110.503,110.541,110.499,110.519,1905700005.0
2005-09-08 19:16:00,110.51,110.534,110.485,110.507,1006899990.0
2005-09-08 19:17:00,110.537,110.545,110.535,110.543,1204699996.0
2005-09-08 19:18:00,110.498,110.531,110.486,110.495,834600005.0
2005-09-08 19:19:00,110.51,110.522,110.491,110.502,1607700001.0
2005-09-08 19:20:00,110.507,110.521,110.483,110.51,862999994.0
2005-09-08 19:21:00,110.515,110.515,110.496,110.509,1571199990.0
2005-09-08 19:22:00,110.507,110.519,110.48,110.482,514399999.0
2005-09-08 19:23:00,110.52,110.52,110.5,110.51,1691099995.0
2005-09-08 19:24:00,110.503,110.505,110.461,110.493,1691099995.0
2005-09-08 19:25:00,110.494,110.515,110.479,110.515,1507300004.0
2005-09-08 19:26:00,110.52,110.53,110.52,110.52,1661000001.0
2005-09-08 19:27:00,110.522,110.548,110.512,110.535,1661000001.0
2005-09-08 19:28:00,110.502,110.545,110.502,110.517,1134000007.0
2005-09-08 19:29:00,110.511,110.511,110.481,110.503,576500001.0
2005-09-08 19:30:00,110.503,110.513,110.503,110.513,802200005.0
2005-09-08 19:31:00,110.487,110.509,110.479,110.497,1592500002.0
2005-09-08 19:32:00,110.498,110.506,110.455,110.475,1736499994.0
2005-09-08 19:33:00,110.514,110.514,110.506,110.509,880999993.0
2005-09-08 19:34:00,110.485,110.499,110.459,110.459,986099987.0
2005-09-08 19:35:00,110.457,110.497,110.453,110.491,1159099997.0
2005-09-08 19:36:00,110.48,110.484,110.446,110.451,498100000.0
2005-09-08 19:37:00,110.455,110.486,110.454,110.486,237099998.0
2005-09-08 19:38:00,110.457,110.509,110.454,110.472,1033299995.0
2005-09-08 19:39:00,110.49,110.517,110.468,110.488,1154900003.0
2005-09-08 19:40:00,110.525,110.528,110.52,110.523,785200002.0
2005-09-08 19:41:00,110.49,110.53,110.486,110.53,1204599987.0
2005-09-08 19:42:00,110.482,110.527,110.477,110.525,778999995.0
2005-09-08 19:43:00,110.492,110.522,110.483,110.492,523300001.0
2005-09-08 19:44:00,110.493,110.537,110.493,110.533,1139800000.0
2005-09-08 19:45:00,110.499,110.538,110.493,110.524,562700007.0
2005-09-08 19:46:00,110.535,110.539,110.527,110.53,1101500002.0
2005-09-08 19:47:00,110.519,110.525,110.503,110.517,496999995.0
2005-09-08 19:48:00,110.473,110.519,110.463,110.472,1348700000.0
2005-09-08 19:49:00,110.518,110.527,110.485,110.498,612299999.0
2005-09-08 19:50:00,110.495,110.517,110.481,110.505,742299998.0
2005-09-08 19:51:00,110.53,110.53,110.482,110.522,784600000.0
2005-09-08 19:52:00,110.536,110.559,110.533,110.559,779000002.0
2005-09-08 19:53:00,110.564,110.564,110.53,110.552,974799998.0
2005-09-08 19:54:00,110.551,110.558,110.503,110.548,1886999991.0
2005-09-08 19:55:00,110.544,110.556,110.514,110.529,719799999.0
2005-09-08 19:56:00,110.551,110.553,110.517,110.528,828800020.0
2005-09-08 19:57:00,110.551,110.551,110.508,110.542,624000003.0
2005-09-08 19:58:00,110.542,110.545,110.504,110.505,1460699979.0
2005-09-08 19:59:00,110.498,110.53,110.486,110.505,790699995.0
2005-09-08 20:00:00,110.532,110.54,110.515,110.537,303300004.0
2005-09-08 20:01:00,110.494,110.538,110.494,110.531,640700007.0
2005-09-08 20:02:00,110.536,110.536,110.506,110.523,1240800006.0
2005-09-08 20:03:00,110.541,110.541,110.521,110.533,933700000.0
2005-09-08 20:04:00,110.515,110.549,110.488,110.549,628199998.0
2005-09-08 20:05:00,110.523,110.564,110.523,110.562,972299995.0
2005-09-08 20:06:00,110.57,110.57,110.519,110.539,1584099992.0
2005-09-08 20:07:00,110.555,110.555,110.51,110.536,1045399999.0
2005-09-08 20:08:00,110.555,110.567,110.527,110.547,1013699999.0
2005-09-08 20:09:00,110.555,110.555,110.522,110.522,1193599997.0
2005-09-08 20:10:00,110.554,110.569,110.541,110.552,864800007.0
2005-09-08 20:11:00,110.545,110.557,110.506,110.519,2056900004.0
2005-09-08 20:12:00,110.56,110.57,110.55,110.55,762199996.0
2005-09-08 20:13:00,110.546,110.546,110.505,110.505,762199996.0
2005-09-08 20:14:00,110.544,110.548,110.495,110.533,937199993.0
2005-09-08 20:15:00,110.533,110.538,110.5,110.5,1310200001.0
2005-09-08 20:16:00,110.536,110.536,110.498,110.531,858199998.0
2005-09-08 20:17:00,110.532,110.539,110.502,110.514,796800002.0
2005-09-08 20:18:00,110.532,110.532,110.506,110.522,184500006.0
2005-09-08 20:19:00,110.525,110.537,110.491,110.498,1015499993.0
2005-09-08 20:20:00,110.494,110.531,110.494,110.531,940599998.0
2005-09-08 20:21:00,110.543,110.543,110.531,110.531,1245199991.0
2005-09-08 20:22:00,110.497,110.545,110.497,110.51,1452399991.0
2005-09-08 20:23:00,110.507,110.546,110.482,110.522,936099998.0
2005-09-08 20:24:00,110.526,110.546,110.49,110.492,680400006.0
2005-09-08 20:25:00,110.553,110.553,110.529,110.547,853099997.0
2005-09-08 20:26:00,110.545,110.557,110.507,110.557,824299995.0
2005-09-08 20:27:00,110.525,110.556,110.5,110.525,1463799989.0
2005-09-08 20:28:00,110.529,110.556,110.502,110.52,2048600000.0
2005-09-08 20:32:00,110.517,110.537,110.489,110.489,1963299983.0
2005-09-08 20:33:00,110.53,110.53,110.482,110.503,925100002.0
2005-09-08 20:34:00,110.484,110.525,110.475,110.498,535099994.0
2005-09-08 20:35:00,110.505,110.527,110.486,110.505,497299996.0
2005-09-08 20:36:00,110.53,110.53,110.474,110.477,331799995.0
2005-09-08 20:37:00,110.479,110.517,110.479,110.498,590400007.0
2005-09-08 20:38:00,110.496,110.519,110.477,110.487,890899995.0
2005-09-08 20:39:00,110.497,110.52,110.49,110.512,832500007.0
2005-09-08 20:40:00,110.52,110.52,110.52,110.52,1466100016.0
2005-09-08 20:41:00,110.505,110.507,110.466,110.502,1466100016.0
2005-09-08 20:42:00,110.516,110.527,110.486,110.492,1162800007.0
2005-09-08 20:43:00,110.514,110.523,110.483,110.523,1413600002.0
2005-09-08 20:44:00,110.479,110.53,110.466,110.53,1593000002.0
2005-09-08 20:45:00,110.506,110.53,110.482,110.528,1438699998.0
2005-09-08 20:46:00,110.516,110.542,110.483,110.54,1686900010.0
2005-09-08 20:47:00,110.5,110.546,110.488,110.541,1744600000.0
2005-09-08 20:48:00,110.541,110.543,110.471,110.513,1050399998.0
2005-09-08 20:49:00,110.535,110.535,110.495,110.51,1487900006.0
2005-09-08 20:50:00,110.537,110.556,110.505,110.546,1557699998.0
2005-09-08 20:51:00,110.548,110.548,110.522,110.535,479900007.0
2005-09-08 20:52:00,110.505,110.515,110.493,110.495,92400000.0
2005-09-08 20:53:00,110.513,110.519,110.472,110.493,1242000001.0
2005-09-08 20:54:00,110.5,110.5,110.464,110.469,614699996.0
2005-09-08 20:55:00,110.5,110.514,110.5,110.509,1911199977.0
2005-09-08 20:56:00,110.483,110.511,110.458,110.511,608100007.0
2005-09-08 20:57:00,110.522,110.534,110.518,110.526,1463700003.0
2005-09-08 20:58:00,110.54,110.55,110.52,110.52,940799994.0
2005-09-08 20:59:00,110.51,110.53,110.51,110.51,940799994.0
2005-09-08 21:00:00,110.52,110.53,110.5,110.52,940799994.0
2005-09-08 21:01:00,110.475,110.505,110.447,110.495,940799994.0
2005-09-08 21:02:00,110.501,110.522,110.482,110.52,1181699990.0
2005-09-08 21:03:00,110.513,110.535,110.489,110.535,1283300008.0
2005-09-08 21:04:00,110.537,110.556,110.524,110.545,682400010.0
2005-09-08 21:05:00,110.542,110.553,110.518,110.553,592800004.0
2005-09-08 21:06:00,110.526,110.555,110.526,110.548,994200001.0
2005-09-08 21:07:00,110.551,110.57,110.53,110.54,1521100006.0
2005-09-08 21:08:00,110.531,110.546,110.529,110.536,849699998.0
2005-09-08 21:09:00,110.527,110.547,110.517,110.538,200999999.0
2005-09-08 21:10:00,110.54,110.54,110.501,110.536,612299996.0
2005-09-08 21:11:00,110.537,110.537,110.515,110.515,288200000.0
2005-09-08 21:12:00,110.468,110.523,110.467,110.522,526800001.0
2005-09-08 21:13:00,110.479,110.525,110.479,110.508,483100004.0
2005-09-08 21:14:00,110.529,110.529,110.491,110.501,1491599995.0
2005-09-08 21:15:00,110.525,110.525,110.499,110.5,1571800002.0
2005-09-08 21:16:00,110.478,110.518,110.476,110.518,1008199999.0
2005-09-08 21:17:00,110.508,110.52,110.485,110.507,1858100006.0
2005-09-08 21:18:00,110.531,110.537,110.51,110.524,1218700000.0
2005-09-08 21:19:00,110.507,110.519,110.491,110.513,1220500005.0
2005-09-08 21:20:00,110.496,110.518,110.483,110.505,1307099987.0
2005-09-08 21:21:00,110.503,110.508,110.467,110.496,1345399985.0
2005-09-08 21:22:00,110.5,110.508,110.467,110.508,2013299987.0
2005-09-08 21:23:00,110.513,110.523,110.482,110.482,1085099995.0
2005-09-08 21:24:00,110.479,110.52,110.471,110.49,1685199999.0
2005-09-08 21:25:00,110.488,110.519,110.479,110.483,1440499993.0
2005-09-08 21:26:00,110.504,110.518,110.477,110.505,916000000.0
2005-09-08 21:27:00,110.513,110.513,110.479,110.499,790700003.0
2005-09-08 21:28:00,110.514,110.526,110.485,110.526,323100006.0
2005-09-08 21:29:00,110.529,110.529,110.475,110.512,667199991.0
2005-09-08 21:30:00,110.508,110.515,110.486,110.515,946499996.0
2005-09-08 21:31:00,110.489,110.509,110.474,110.475,218499999.0
2005-09-08 21:32:00,110.529,110.529,110.481,110.514,1024100002.0
2005-09-08 21:33:00,110.505,110.517,110.485,110.505,553599998.0
2005-09-08 21:34:00,110.503,110.516,110.483,110.501,601300005.0
2005-09-08 21:35:00,110.498,110.512,110.487,110.492,427300002.0
2005-09-08 21:36:00,110.493,110.519,110.477,110.519,443100001.0
2005-09-08 21:37:00,110.494,110.519,110.48,110.513,461100005.0
2005-09-08 21:38:00,110.494,110.512,110.488,110.512,282400004.0
2005-09-08 21:39:00,110.515,110.515,110.477,110.487,321900003.0
2005-09-08 21:40:00,110.514,110.514,110.366,110.463,673799996.0
2005-09-08 21:41:00,110.495,110.531,110.495,110.509,696900003.0
2005-09-08 21:42:00,110.475,110.521,110.47,110.521,1122100002.0
2005-09-08 21:43:00,110.519,110.519,110.481,110.513,421100002.0
2005-09-08 21:44:00,110.49,110.512,110.481,110.505,1816500002.0
2005-09-08 21:45:00,110.507,110.54,110.497,110.54,810700001.0
2005-09-08 21:46:00,110.535,110.535,110.477,110.487,760299998.0
2005-09-08 21:47:00,110.513,110.513,110.472,110.512,605099995.0
2005-09-08 21:48:00,110.496,110.512,110.466,110.477,961200014.0
2005-09-08 21:49:00,110.51,110.511,110.474,110.511,466800000.0
2005-09-08 21:50:00,110.483,110.508,110.478,110.508,240500001.0
2005-09-08 21:51:00,110.484,110.509,110.48,110.496,525399999.0
2005-09-08 21:52:00,110.504,110.504,110.484,110.493,437300014.0
2005-09-08 21:53:00,110.492,110.517,110.481,110.514,452300003.0
2005-09-08 21:54:00,110.509,110.511,110.473,110.511,846700005.0
2005-09-08 21:55:00,110.505,110.505,110.464,110.469,181500000.0
2005-09-08 21:56:00,110.5,110.5,110.464,110.464,505499998.0
2005-09-08 21:57:00,110.488,110.488,110.436,110.438,281099998.0
2005-09-08 21:58:00,110.456,110.486,110.453,110.486,166899998.0
2005-09-08 21:59:00,110.464,110.495,110.448,110.469,765199993.0
2005-09-08 22:00:00,110.489,110.499,110.469,110.48,711999997.0
2005-09-08 22:01:00,110.48,110.502,110.472,110.501,893600000.0
2005-09-08 22:02:00,110.495,110.507,110.463,110.48,926399993.0
2005-09-08 22:03:00,110.498,110.506,110.484,110.506,271499996.0
2005-09-08 22:04:00,110.503,110.503,110.468,110.473,984199985.0
2005-09-08 22:05:00,110.473,110.487,110.47,110.479,111500000.0
2005-09-08 22:06:00,110.492,110.496,110.476,110.48,472900001.0
2005-09-08 22:07:00,110.48,110.491,110.467,110.475,437899993.0
2005-09-08 22:08:00,110.48,110.48,110.443,110.463,341500000.0
2005-09-08 22:09:00,110.478,110.494,110.463,110.49,464999994.0
2005-09-08 22:10:00,110.46,110.487,110.45,110.487,203500005.0
2005-09-08 22:11:00,110.486,110.486,110.457,110.467,577800007.0
2005-09-08 22:12:00,110.452,110.483,110.452,110.483,272500001.0
2005-09-08 22:13:00,110.485,110.485,110.458,110.46,533700005.0
2005-09-08 22:14:00,110.455,110.479,110.451,110.473,294300002.0
2005-09-08 22:15:00,110.456,110.468,110.449,110.455,279199996.0
2005-09-08 22:16:00,110.479,110.486,110.446,110.465,665900001.0
2005-09-08 22:17:00,110.471,110.486,110.44,110.486,335399996.0
2005-09-08 22:18:00,110.44,110.486,110.437,110.485,403200002.0
2005-09-08 22:19:00,110.473,110.487,110.449,110.455,267400001.0
2005-09-08 22:20:00,110.482,110.486,110.456,110.456,344500002.0
2005-09-08 22:21:00,110.497,110.497,110.46,110.473,354899998.0
2005-09-08 22:22:00,110.482,110.491,110.469,110.48,235900002.0
2005-09-08 22:23:00,110.482,110.482,110.449,110.449,179899997.0
2005-09-08 22:24:00,110.454,110.464,110.444,110.448,375100003.0
2005-09-08 22:25:00,110.488,110.488,110.453,110.463,159100000.0
2005-09-08 22:26:00,110.457,110.485,110.457,110.468,393000001.0
2005-09-08 22:27:00,110.482,110.493,110.453,110.493,1020200002.0
2005-09-08 22:28:00,110.489,110.489,110.455,110.489,182499998.0
2005-09-08 22:29:00,110.476,110.476,110.447,110.476,318599997.0
2005-09-08 22:30:00,110.485,110.485,110.45,110.466,185499998.0
2005-09-08 22:31:00,110.46,110.479,110.46,110.47,150400001.0
2005-09-08 22:32:00,110.468,110.482,110.456,110.464,311000005.0
2005-09-08 22:33:00,110.495,110.495,110.488,110.49,909100006.0
2005-09-08 22:34:00,110.473,110.481,110.449,110.481,1097300007.0
2005-09-08 22:35:00,110.462,110.485,110.444,110.485,328800001.0
2005-09-08 22:36:00,110.484,110.484,110.46,110.477,636700002.0
2005-09-08 22:37:00,110.456,110.502,110.452,110.496,168400001.0
2005-09-08 22:38:00,110.478,110.502,110.469,110.488,365900000.0
2005-09-08 22:39:00,110.481,110.49,110.464,110.464,246400000.0
2005-09-08 22:40:00,110.467,110.494,110.466,110.466,414099998.0
2005-09-08 22:41:00,110.47,110.482,110.46,110.462,218900003.0
2005-09-08 22:42:00,110.455,110.484,110.45,110.476,233099996.0
2005-09-08 22:43:00,110.456,110.487,110.452,110.477,393400002.0
2005-09-08 22:44:00,110.479,110.491,110.475,110.487,278200001.0
2005-09-08 22:45:00,110.482,110.501,110.462,110.462,484100007.0
2005-09-08 22:46:00,110.462,110.491,110.458,110.483,352400001.0
2005-09-08 22:47:00,110.491,110.491,110.457,110.487,288799998.0
2005-09-08 22:48:00,110.467,110.501,110.467,110.474,448700000.0
2005-09-08 22:49:00,110.473,110.481,110.465,110.465,274500003.0
2005-09-08 22:50:00,110.444,110.484,110.444,110.467,526500006.0
2005-09-08 22:51:00,110.495,110.495,110.456,110.456,297200002.0
2005-09-08 22:52:00,110.481,110.512,110.47,110.497,220500000.0
2005-09-08 22:53:00,110.476,110.51,110.472,110.496,413999994.0
2005-09-08 22:54:00,110.456,110.502,110.456,110.502,270900004.0
2005-09-08 22:55:00,110.504,110.504,110.461,110.476,419399999.0
2005-09-08 22:56:00,110.485,110.49,110.463,110.464,352099995.0
2005-09-08 22:57:00,110.459,110.487,110.459,110.482,561600003.0
2005-09-08 22:58:00,110.457,110.494,110.457,110.493,210200000.0
2005-09-08 22:59:00,110.457,110.484,110.441,110.451,301699994.0
2005-09-08 23:00:00,110.443,110.493,110.443,110.48,222000000.0
2005-09-08 23:01:00,110.497,110.497,110.474,110.484,142799999.0
2005-09-08 23:02:00,110.492,110.494,110.474,110.48,357300004.0
2005-09-08 23:03:00,110.482,110.49,110.472,110.473,380100000.0
2005-09-08 23:04:00,110.492,110.499,110.476,110.486,252399999.0
2005-09-08 23:05:00,110.475,110.49,110.457,110.479,165900002.0
2005-09-08 23:06:00,110.478,110.502,110.47,110.479,308500000.0
2005-09-08 23:07:00,110.493,110.511,110.489,110.511,346099997.0
2005-09-08 23:08:00,110.517,110.527,110.5,110.515,253900000.0
2005-09-08 23:09:00,110.526,110.529,110.498,110.522,414400000.0
2005-09-08 23:10:00,110.516,110.516,110.488,110.492,211200003.0
2005-09-08 23:11:00,110.492,110.52,110.491,110.506,141900000.0
2005-09-08 23:12:00,110.503,110.504,110.469,110.491,225000000.0
2005-09-08 23:13:00,110.492,110.494,110.47,110.47,433800013.0
2005-09-08 23:14:00,110.456,110.5,110.456,110.492,332100000.0
2005-09-08 23:15:00,110.497,110.507,110.469,110.474,229399997.0
2005-09-08 23:16:00,110.475,110.496,110.465,110.465,182099998.0
2005-09-08 23:17:00,110.47,110.487,110.47,110.476,181400001.0
2005-09-08 23:18:00,110.49,110.499,110.455,110.455,271999993.0
2005-09-08 23:19:00,110.445,110.489,110.445,110.483,180900000.0
2005-09-08 23:20:00,110.493,110.494,110.473,110.48,176100000.0
2005-09-08 23:21:00,110.488,110.495,110.475,110.478,203500004.0
2005-09-08 23:22:00,110.493,110.497,110.469,110.495,306600005.0
2005-09-08 23:23:00,110.503,110.503,110.482,110.492,142300000.0
2005-09-08 23:24:00,110.495,110.495,110.472,110.48,283599994.0
2005-09-08 23:25:00,110.497,110.506,110.471,110.472,308199998.0
2005-09-08 23:26:00,110.466,110.49,110.464,110.49,227600000.0
2005-09-08 23:27:00,110.481,110.488,110.462,110.462,100400000.0
2005-09-08 23:28:00,110.475,110.475,110.467,110.47,85300002.0
2005-09-08 23:29:00,110.461,110.481,110.461,110.481,103300001.0
2005-09-08 23:30:00,110.483,110.49,110.465,110.465,353000006.0
2005-09-08 23:31:00,110.491,110.491,110.464,110.475,173900001.0
2005-09-08 23:32:00,110.463,110.485,110.463,110.478,204099996.0
2005-09-08 23:33:00,110.487,110.494,110.463,110.467,240400002.0
2005-09-08 23:34:00,110.471,110.489,110.471,110.482,278900006.0
2005-09-08 23:35:00,110.482,110.493,110.465,110.465,240300001.0
2005-09-08 23:36:00,110.473,110.492,110.472,110.484,337900002.0
2005-09-08 23:37:00,110.49,110.499,110.481,110.481,255599998.0
2005-09-08 23:38:00,110.492,110.492,110.473,110.479,221800001.0
2005-09-08 23:39:00,110.494,110.5,110.48,110.5,146900004.0
2005-09-08 23:40:00,110.483,110.501,110.47,110.47,308300001.0
2005-09-08 23:41:00,110.503,110.509,110.503,110.508,112299999.0
2005-09-08 23:42:00,110.468,110.493,110.468,110.481,277599998.0
2005-09-08 23:43:00,110.47,110.495,110.467,110.495,239299999.0
2005-09-08 23:44:00,110.484,110.498,110.474,110.474,234600004.0
2005-09-08 23:45:00,110.472,110.496,110.468,110.495,285900000.0
2005-09-08 23:46:00,110.49,110.494,110.478,110.478,277499995.0
2005-09-08 23:47:00,110.482,110.494,110.465,110.474,289299999.0
2005-09-08 23:48:00,110.49,110.49,110.457,110.459,283700000.0
2005-09-08 23:49:00,110.486,110.491,110.45,110.491,231199997.0
2005-09-08 23:50:00,110.486,110.488,110.47,110.488,96900003.0
2005-09-08 23:51:00,110.483,110.494,110.469,110.471,318900004.0
2005-09-08 23:52:00,110.474,110.498,110.474,110.487,317500002.0
2005-09-08 23:53:00,110.486,110.486,110.46,110.471,384100003.0
2005-09-08 23:54:00,110.473,110.494,110.468,110.473,279600004.0
2005-09-08 23:55:00,110.493,110.493,110.478,110.484,153500001.0
2005-09-08 23:56:00,110.496,110.516,110.488,110.502,210300002.0
2005-09-08 23:57:00,110.492,110.506,110.484,110.501,214399998.0
2005-09-08 23:58:00,110.5,110.509,110.5,110.5,98999997.0
2005-09-08 23:59:00,110.489,110.509,110.488,110.488,314700001.0
2005-09-09 00:00:00,110.486,110.5,110.469,110.481,281400002.0
2005-09-09 00:01:00,110.504,110.51,110.485,110.51,96200000.0
2005-09-09 00:02:00,110.478,110.509,110.476,110.498,307300002.0
2005-09-09 00:03:00,110.503,110.503,110.478,110.484,162799998.0
2005-09-09 00:04:00,110.506,110.506,110.474,110.474,409100002.0
2005-09-09 00:05:00,110.483,110.513,110.475,110.513,266400001.0
2005-09-09 00:06:00,110.482,110.497,110.48,110.484,167400000.0
2005-09-09 00:07:00,110.495,110.507,110.478,110.503,129099999.0
2005-09-09 00:08:00,110.507,110.507,110.476,110.476,211700000.0
2005-09-09 00:09:00,110.482,110.489,110.464,110.484,429300005.0
2005-09-09 00:10:00,110.483,110.492,110.478,110.49,180300000.0
2005-09-09 00:11:00,110.483,110.505,110.475,110.505,277199999.0
2005-09-09 00:12:00,110.5,110.505,110.482,110.49,206200001.0
2005-09-09 00:13:00,110.497,110.506,110.493,110.503,176299997.0
2005-09-09 00:14:00,110.499,110.509,110.469,110.509,337700006.0
2005-09-09 00:15:00,110.497,110.503,110.484,110.503,274700005.0
2005-09-09 00:16:00,110.492,110.492,110.471,110.477,211900005.0
2005-09-09 00:17:00,110.497,110.505,110.497,110.498,389299999.0
2005-09-09 00:18:00,110.492,110.499,110.474,110.494,335599997.0
2005-09-09 00:19:00,110.504,110.505,110.482,110.495,249699998.0
2005-09-09 00:20:00,110.5,110.5,110.47,110.47,172600002.0
2005-09-09 00:21:00,110.488,110.5,110.477,110.5,299200003.0
2005-09-09 00:22:00,110.496,110.5,110.479,110.486,347299998.0
2005-09-09 00:23:00,110.5,110.502,110.472,110.502,232600003.0
2005-09-09 00:24:00,110.505,110.524,110.494,110.524,315600007.0
2005-09-09 00:25:00,110.52,110.538,110.513,110.521,275499999.0
2005-09-09 00:26:00,110.528,110.531,110.519,110.52,142699999.0
2005-09-09 00:27:00,110.525,110.525,110.494,110.494,153099998.0
2005-09-09 00:28:00,110.493,110.512,110.48,110.484,258199997.0
2005-09-09 00:29:00,110.515,110.535,110.515,110.527,212100003.0
2005-09-09 00:30:00,110.528,110.529,110.477,110.484,119599999.0
2005-09-09 00:31:00,110.48,110.517,110.472,110.499,188799995.0
2005-09-09 00:32:00,110.5,110.505,110.461,110.461,300100003.0
2005-09-09 00:33:00,110.498,110.498,110.468,110.49,221099998.0
2005-09-09 00:34:00,110.479,110.489,110.476,110.485,81600000.0
2005-09-09 00:35:00,110.49,110.496,110.477,110.485,391600000.0
2005-09-09 00:36:00,110.505,110.525,110.505,110.512,31500000.0
2005-09-09 00:37:00,110.517,110.517,110.492,110.5,302500000.0
2005-09-09 00:38:00,110.513,110.521,110.503,110.52,217299998.0
2005-09-09 00:39:00,110.521,110.536,110.502,110.536,198900000.0
2005-09-09 00:40:00,110.533,110.533,110.508,110.528,296199997.0
2005-09-09 00:41:00,110.53,110.538,110.525,110.536,284100004.0
2005-09-09 00:42:00,110.537,110.537,110.512,110.53,412799996.0
2005-09-09 00:43:00,110.535,110.546,110.493,110.495,447699999.0
2005-09-09 00:44:00,110.507,110.524,110.503,110.514,241399993.0
2005-09-09 00:45:00,110.51,110.521,110.503,110.513,264000001.0
2005-09-09 00:46:00,110.527,110.527,110.495,110.504,240000005.0
2005-09-09 00:47:00,110.523,110.523,110.516,110.517,197999997.0
2005-09-09 00:48:00,110.522,110.53,110.498,110.498,221299999.0
2005-09-09 00:49:00,110.482,110.516,110.482,110.516,107900000.0
2005-09-09 00:50:00,110.522,110.531,110.507,110.519,303499999.0
2005-09-09 00:51:00,110.52,110.524,110.499,110.499,297699998.0
2005-09-09 00:52:00,110.512,110.527,110.502,110.508,201700000.0
2005-09-09 00:53:00,110.52,110.525,110.517,110.525,222800000.0
2005-09-09 00:54:00,110.502,110.529,110.502,110.504,313100005.0
2005-09-09 00:55:00,110.51,110.512,110.496,110.512,353000005.0
2005-09-09 00:56:00,110.511,110.518,110.488,110.488,238000003.0
2005-09-09 00:57:00,110.498,110.526,110.494,110.521,190499998.0
2005-09-09 00:58:00,110.522,110.531,110.512,110.514,323400003.0
2005-09-09 00:59:00,110.521,110.521,110.494,110.519,294599993.0
2005-09-09 01:00:00,110.517,110.523,110.517,110.522,130100003.0
2005-09-09 01:01:00,110.512,110.527,110.492,110.522,185699999.0
2005-09-09 01:02:00,110.513,110.513,110.488,110.505,213000005.0
2005-09-09 01:03:00,110.52,110.528,110.513,110.525,263800000.0
2005-09-09 01:04:00,110.51,110.54,110.497,110.515,281700002.0
2005-09-09 01:05:00,110.512,110.543,110.511,110.538,256699999.0
2005-09-09 01:06:00,110.518,110.542,110.51,110.538,174699999.0
2005-09-09 01:07:00,110.507,110.548,110.505,110.548,144900001.0
2005-09-09 01:08:00,110.518,110.535,110.509,110.535,287599994.0
2005-09-09 01:09:00,110.543,110.543,110.513,110.519,177000003.0
2005-09-09 01:10:00,110.52,110.53,110.515,110.519,247799996.0
2005-09-09 01:11:00,110.508,110.54,110.503,110.54,250199995.0
2005-09-09 01:12:00,110.52,110.533,110.52,110.533,211100005.0
2005-09-09 01:13:00,110.512,110.538,110.512,110.518,121500002.0
2005-09-09 01:14:00,110.502,110.524,110.5,110.511,319499992.0
2005-09-09 01:15:00,110.517,110.521,110.486,110.486,231499999.0
2005-09-09 01:16:00,110.479,110.509,110.479,110.498,279500002.0
2005-09-09 01:17:00,110.478,110.496,110.465,110.478,440700005.0
2005-09-09 01:18:00,110.49,110.494,110.462,110.472,245200001.0
2005-09-09 01:19:00,110.464,110.482,110.459,110.471,181899999.0
2005-09-09 01:20:00,110.48,110.484,110.472,110.474,273199998.0
2005-09-09 01:21:00,110.466,110.485,110.461,110.469,206199998.0
2005-09-09 01:22:00,110.484,110.496,110.484,110.49,367099995.0
2005-09-09 01:23:00,110.5,110.505,110.485,110.492,231199993.0
2005-09-09 01:24:00,110.502,110.504,110.481,110.487,201799998.0
2005-09-09 01:25:00,110.495,110.505,110.491,110.501,215699998.0
2005-09-09 01:26:00,110.491,110.497,110.478,110.486,298199997.0
2005-09-09 01:27:00,110.485,110.485,110.464,110.479,67300001.0
2005-09-09 01:28:00,110.48,110.488,110.471,110.482,436100000.0
2005-09-09 01:29:00,110.481,110.491,110.473,110.488,263200002.0
2005-09-09 01:30:00,110.47,110.496,110.47,110.49,186499997.0
2005-09-09 01:31:00,110.481,110.493,110.481,110.493,115600001.0
2005-09-09 01:32:00,110.483,110.497,110.474,110.495,148700000.0
2005-09-09 01:33:00,110.493,110.5,110.47,110.47,207499998.0
2005-09-09 01:34:00,110.457,110.472,110.454,110.46,420799999.0
2005-09-09 01:35:00,110.472,110.487,110.47,110.478,163300000.0
2005-09-09 01:36:00,110.478,110.482,110.461,110.466,270800004.0
2005-09-09 01:37:00,110.468,110.473,110.466,110.468,270099999.0
2005-09-09 01:38:00,110.48,110.482,110.453,110.464,200200004.0
2005-09-09 01:39:00,110.458,110.471,110.455,110.471,140199996.0
2005-09-09 01:40:00,110.47,110.487,110.466,110.479,333899995.0
2005-09-09 01:41:00,110.472,110.481,110.457,110.473,256500004.0
2005-09-09 01:42:00,110.467,110.474,110.443,110.463,327999997.0
2005-09-09 01:43:00,110.477,110.477,110.462,110.466,174000003.0
2005-09-09 01:44:00,110.453,110.463,110.435,110.463,242999999.0
2005-09-09 01:45:00,110.468,110.468,110.429,110.436,366600008.0
2005-09-09 01:46:00,110.442,110.468,110.44,110.464,233799999.0
2005-09-09 01:47:00,110.45,110.453,110.428,110.45,224500003.0
2005-09-09 01:48:00,110.453,110.46,110.436,110.448,343799996.0
2005-09-09 01:49:00,110.437,110.459,110.43,110.459,186899999.0
2005-09-09 01:50:00,110.462,110.463,110.449,110.45,379400002.0
2005-09-09 01:51:00,110.43,110.447,110.421,110.445,304899998.0
2005-09-09 01:52:00,110.438,110.442,110.426,110.44,249799997.0
2005-09-09 01:53:00,110.435,110.448,110.424,110.44,229300003.0
2005-09-09 01:54:00,110.442,110.448,110.411,110.43,313599997.0
2005-09-09 01:55:00,110.45,110.455,110.442,110.448,216799998.0
2005-09-09 01:56:00,110.426,110.426,110.404,110.408,403400005.0
2005-09-09 01:57:00,110.402,110.421,110.399,110.421,289699999.0
2005-09-09 01:58:00,110.443,110.443,110.432,110.44,184400004.0
2005-09-09 01:59:00,110.437,110.437,110.397,110.397,394599994.0
2005-09-09 02:00:00,110.438,110.451,110.433,110.451,191700001.0
2005-09-09 02:01:00,110.442,110.442,110.406,110.421,193099998.0
2005-09-09 02:02:00,110.404,110.427,110.401,110.415,418599993.0
2005-09-09 02:03:00,110.42,110.435,110.418,110.435,238500001.0
2005-09-09 02:04:00,110.442,110.443,110.422,110.427,145399999.0
2005-09-09 02:05:00,110.437,110.457,110.414,110.457,94700000.0
2005-09-09 02:06:00,110.465,110.471,110.447,110.471,180699997.0
2005-09-09 02:07:00,110.475,110.49,110.455,110.476,271899997.0
2005-09-09 02:08:00,110.51,110.539,110.51,110.536,294600001.0
2005-09-09 02:09:00,110.541,110.566,110.541,110.558,170899996.0
2005-09-09 02:10:00,110.524,110.561,110.51,110.561,313200004.0
2005-09-09 02:11:00,110.492,110.564,110.492,110.56,182499999.0
2005-09-09 02:12:00,110.513,110.553,110.503,110.553,172700004.0
2005-09-09 02:13:00,110.559,110.559,110.542,110.542,313499998.0
2005-09-09 02:14:00,110.532,110.534,110.509,110.509,178800003.0
2005-09-09 02:15:00,110.498,110.498,110.463,110.468,172400002.0
2005-09-09 02:16:00,110.508,110.521,110.496,110.497,246000001.0
2005-09-09 02:17:00,110.488,110.545,110.488,110.541,122400001.0
2005-09-09 02:18:00,110.528,110.535,110.515,110.52,317800001.0
2005-09-09 02:19:00,110.538,110.588,110.534,110.588,268099999.0
2005-09-09 02:20:00,110.599,110.645,110.599,110.645,306400003.0
2005-09-09 02:21:00,110.605,110.616,110.57,110.607,239099998.0
2005-09-09 02:22:00,110.592,110.592,110.548,110.571,179599998.0
2005-09-09 02:23:00,110.576,110.591,110.554,110.591,233399994.0
2005-09-09 02:24:00,110.591,110.639,110.562,110.639,91900001.0
2005-09-09 02:25:00,110.66,110.667,110.66,110.66,181600002.0
2005-09-09 02:26:00,110.648,110.648,110.615,110.635,282400001.0
2005-09-09 02:27:00,110.594,110.654,110.587,110.654,255400002.0
2005-09-09 02:28:00,110.63,110.63,110.61,110.622,107099997.0
2005-09-09 02:29:00,110.64,110.64,110.623,110.628,224000005.0
2005-09-09 02:30:00,110.639,110.656,110.627,110.656,165700004.0
2005-09-09 02:31:00,110.675,110.686,110.648,110.679,248899996.0
2005-09-09 02:32:00,110.674,110.674,110.614,110.655,286500001.0
2005-09-09 02:33:00,110.652,110.661,110.629,110.654,201200003.0
2005-09-09 02:34:00,110.658,110.659,110.616,110.648,271900004.0
2005-09-09 02:35:00,110.648,110.65,110.632,110.645,398999999.0
2005-09-09 02:36:00,110.648,110.661,110.631,110.659,188700000.0
2005-09-09 02:37:00,110.658,110.658,110.642,110.657,196900002.0
2005-09-09 02:38:00,110.648,110.648,110.609,110.646,266599999.0
2005-09-09 02:39:00,110.638,110.646,110.624,110.642,202699997.0
2005-09-09 02:40:00,110.657,110.661,110.631,110.661,253900001.0
2005-09-09 02:41:00,110.66,110.66,110.637,110.649,180500003.0
2005-09-09 02:42:00,110.65,110.669,110.65,110.654,191900000.0
2005-09-09 02:43:00,110.668,110.675,110.654,110.662,190199996.0
2005-09-09 02:44:00,110.637,110.667,110.637,110.667,167000002.0
2005-09-09 02:45:00,110.665,110.692,110.662,110.673,326499995.0
2005-09-09 02:46:00,110.678,110.678,110.665,110.67,137599998.0
2005-09-09 02:47:00,110.649,110.659,110.629,110.65,202999998.0
2005-09-09 02:48:00,110.632,110.671,110.62,110.671,252200001.0
2005-09-09 02:49:00,110.675,110.675,110.644,110.668,234100001.0
2005-09-09 02:50:00,110.678,110.718,110.672,110.718,289199996.0
2005-09-09 02:51:00,110.71,110.718,110.698,110.706,105899999.0
2005-09-09 02:52:00,110.705,110.709,110.685,110.697,189400003.0
2005-09-09 02:53:00,110.693,110.7,110.689,110.689,330600001.0
2005-09-09 02:54:00,110.679,110.689,110.654,110.654,180200001.0
2005-09-09 02:55:00,110.663,110.667,110.64,110.656,267100005.0
2005-09-09 02:56:00,110.652,110.675,110.642,110.675,314800000.0
2005-09-09 02:57:00,110.673,110.673,110.635,110.635,239200003.0
2005-09-09 02:58:00,110.648,110.65,110.64,110.64,366100000.0
2005-09-09 02:59:00,110.636,110.655,110.627,110.627,331300004.0
2005-09-09 03:00:00,110.67,110.673,110.66,110.666,181499999.0
2005-09-09 03:01:00,110.68,110.683,110.666,110.683,300299993.0
2005-09-09 03:02:00,110.688,110.715,110.688,110.715,106800002.0
2005-09-09 03:03:00,110.725,110.734,110.71,110.71,70799997.0
2005-09-09 03:04:00,110.69,110.69,110.673,110.685,284600000.0
2005-09-09 03:05:00,110.655,110.671,110.645,110.671,370299998.0
2005-09-09 03:06:00,110.658,110.664,110.649,110.659,217900003.0
2005-09-09 03:07:00,110.646,110.646,110.622,110.636,306200005.0
2005-09-09 03:08:00,110.643,110.66,110.623,110.66,237799998.0
2005-09-09 03:09:00,110.637,110.651,110.616,110.624,273000000.0
2005-09-09 03:10:00,110.622,110.663,110.621,110.663,187900001.0
2005-09-09 03:11:00,110.668,110.668,110.645,110.647,459800000.0
2005-09-09 03:12:00,110.63,110.65,110.608,110.65,225199999.0
2005-09-09 03:13:00,110.67,110.67,110.636,110.662,301500000.0
2005-09-09 03:14:00,110.632,110.66,110.632,110.641,114599997.0
2005-09-09 03:15:00,110.668,110.669,110.647,110.66,155600000.0
2005-09-09 03:16:00,110.652,110.652,110.62,110.621,249599998.0
2005-09-09 03:17:00,110.644,110.656,110.612,110.656,279699998.0
2005-09-09 03:18:00,110.653,110.659,110.632,110.658,166000001.0
2005-09-09 03:19:00,110.64,110.64,110.64,110.64,16000000.0
2005-09-09 03:20:00,110.616,110.616,110.577,110.605,194000002.0
2005-09-09 03:21:00,110.61,110.61,110.602,110.609,153800005.0
2005-09-09 03:22:00,110.593,110.599,110.554,110.59,312100002.0
2005-09-09 03:23:00,110.588,110.591,110.582,110.59,169600001.0
2005-09-09 03:24:00,110.6,110.608,110.566,110.608,268900003.0
2005-09-09 03:25:00,110.573,110.598,110.567,110.593,167200003.0
2005-09-09 03:26:00,110.585,110.596,110.566,110.584,278500000.0
2005-09-09 03:27:00,110.598,110.599,110.556,110.562,227399999.0
2005-09-09 03:28:00,110.562,110.599,110.561,110.597,321299996.0
2005-09-09 03:29:00,110.537,110.595,110.537,110.591,325399994.0
2005-09-09 03:30:00,110.58,110.58,110.541,110.569,203499999.0
2005-09-09 03:31:00,110.565,110.586,110.549,110.581,205299995.0
2005-09-09 03:32:00,110.568,110.582,110.532,110.582,312900005.0
2005-09-09 03:33:00,110.55,110.588,110.55,110.581,317999999.0
2005-09-09 03:34:00,110.588,110.59,110.572,110.578,146199998.0
2005-09-09 03:35:00,110.555,110.578,110.555,110.578,149099999.0
2005-09-09 03:36:00,110.567,110.577,110.545,110.577,111900002.0
2005-09-09 03:37:00,110.567,110.567,110.539,110.539,210500002.0
2005-09-09 03:38:00,110.563,110.568,110.539,110.541,259700003.0
2005-09-09 03:39:00,110.557,110.559,110.531,110.559,157500000.0
2005-09-09 03:40:00,110.532,110.567,110.526,110.566,125899999.0
2005-09-09 03:41:00,110.537,110.543,110.521,110.53,392999999.0
2005-09-09 03:42:00,110.525,110.525,110.486,110.507,326599997.0
2005-09-09 03:43:00,110.536,110.536,110.522,110.527,320400003.0
2005-09-09 03:44:00,110.524,110.548,110.498,110.545,294200002.0
2005-09-09 03:45:00,110.505,110.536,110.485,110.531,248199999.0
2005-09-09 03:46:00,110.543,110.543,110.499,110.522,155999999.0
2005-09-09 03:47:00,110.515,110.515,110.462,110.462,320299998.0
2005-09-09 03:48:00,110.472,110.472,110.426,110.47,214699996.0
2005-09-09 03:49:00,110.483,110.512,110.478,110.512,177500001.0
2005-09-09 03:50:00,110.53,110.53,110.495,110.526,343399998.0
2005-09-09 03:51:00,110.498,110.523,110.48,110.508,212300003.0
2005-09-09 03:52:00,110.528,110.528,110.49,110.508,216699999.0
2005-09-09 03:53:00,110.51,110.537,110.499,110.537,188699999.0
2005-09-09 03:54:00,110.537,110.538,110.524,110.538,351099996.0
2005-09-09 03:55:00,110.54,110.54,110.526,110.536,380899997.0
2005-09-09 03:56:00,110.515,110.542,110.515,110.519,243800002.0
2005-09-09 03:57:00,110.525,110.528,110.5,110.52,156200000.0
2005-09-09 03:58:00,110.515,110.53,110.497,110.51,231699997.0
2005-09-09 03:59:00,110.52,110.525,110.499,110.503,435200003.0
2005-09-09 04:00:00,110.538,110.538,110.507,110.507,115900003.0
2005-09-09 04:01:00,110.48,110.48,110.455,110.456,198400000.0
2005-09-09 04:02:00,110.458,110.458,110.399,110.399,166700002.0
2005-09-09 04:03:00,110.373,110.373,110.35,110.363,252799997.0
2005-09-09 04:04:00,110.35,110.386,110.335,110.386,383800000.0
2005-09-09 04:05:00,110.406,110.421,110.398,110.398,133899999.0
2005-09-09 04:06:00,110.404,110.42,110.393,110.42,260600002.0
2005-09-09 04:07:00,110.398,110.429,110.386,110.396,209100002.0
2005-09-09 04:08:00,110.423,110.435,110.41,110.435,174500000.0
2005-09-09 04:09:00,110.438,110.439,110.395,110.398,227200002.0
2005-09-09 04:10:00,110.397,110.415,110.397,110.415,224099996.0
2005-09-09 04:11:00,110.406,110.414,110.4,110.412,242200003.0
2005-09-09 04:12:00,110.422,110.432,110.416,110.432,285900002.0
2005-09-09 04:13:00,110.437,110.453,110.431,110.431,146700001.0
2005-09-09 04:14:00,110.439,110.439,110.412,110.422,170200000.0
2005-09-09 04:15:00,110.427,110.427,110.393,110.397,230699994.0
2005-09-09 04:16:00,110.422,110.457,110.422,110.456,164699999.0
2005-09-09 04:17:00,110.435,110.46,110.435,110.451,157000002.0
2005-09-09 04:18:00,110.425,110.459,110.425,110.459,183500002.0
2005-09-09 04:19:00,110.44,110.458,110.428,110.443,110700005.0
2005-09-09 04:20:00,110.437,110.439,110.426,110.426,128699998.0
2005-09-09 04:21:00,110.425,110.429,110.407,110.421,243200002.0
2005-09-09 04:22:00,110.426,110.426,110.395,110.416,355700008.0
2005-09-09 04:23:00,110.412,110.415,110.4,110.407,225899999.0
2005-09-09 04:24:00,110.425,110.44,110.395,110.434,355899999.0
2005-09-09 04:25:00,110.427,110.436,110.413,110.417,190000001.0
2005-09-09 04:26:00,110.403,110.425,110.403,110.422,381000003.0
2005-09-09 04:27:00,110.427,110.438,110.417,110.42,343100001.0
2005-09-09 04:28:00,110.436,110.436,110.401,110.401,220899996.0
2005-09-09 04:29:00,110.4,110.401,110.385,110.401,160000001.0
2005-09-09 04:30:00,110.375,110.424,110.375,110.399,285200003.0
2005-09-09 04:31:00,110.425,110.467,110.421,110.467,207899997.0
2005-09-09 04:32:00,110.453,110.453,110.417,110.427,279600000.0
2005-09-09 04:33:00,110.397,110.446,110.397,110.446,176799998.0
2005-09-09 04:34:00,110.415,110.456,110.413,110.456,236699997.0
2005-09-09 04:35:00,110.458,110.472,110.456,110.467,376900000.0
2005-09-09 04:36:00,110.449,110.452,110.43,110.438,230300001.0
2005-09-09 04:37:00,110.443,110.456,110.443,110.456,215799997.0
2005-09-09 04:38:00,110.463,110.47,110.444,110.468,160400000.0
2005-09-09 04:39:00,110.446,110.462,110.436,110.444,159700000.0
2005-09-09 04:40:00,110.445,110.456,110.434,110.439,142799998.0
2005-09-09 04:41:00,110.432,110.457,110.429,110.445,250300001.0
2005-09-09 04:42:00,110.452,110.455,110.425,110.425,145400002.0
2005-09-09 04:43:00,110.435,110.45,110.412,110.412,287900004.0
2005-09-09 04:44:00,110.401,110.423,110.401,110.408,137399997.0
2005-09-09 04:45:00,110.4,110.4,110.373,110.391,306999997.0
2005-09-09 04:46:00,110.4,110.413,110.4,110.402,246400000.0
2005-09-09 04:47:00,110.382,110.418,110.375,110.418,293999996.0
2005-09-09 04:48:00,110.43,110.435,110.414,110.422,272800000.0
2005-09-09 04:49:00,110.422,110.431,110.404,110.427,233899999.0
2005-09-09 04:50:00,110.414,110.435,110.414,110.42,215900003.0
2005-09-09 04:51:00,110.437,110.461,110.437,110.451,193699996.0
2005-09-09 04:52:00,110.426,110.448,110.406,110.448,181799999.0
2005-09-09 04:53:00,110.428,110.448,110.422,110.43,207300001.0
2005-09-09 04:54:00,110.437,110.442,110.433,110.437,352999996.0
2005-09-09 04:55:00,110.445,110.466,110.445,110.453,141799999.0
2005-09-09 04:56:00,110.451,110.469,110.451,110.46,241199992.0
2005-09-09 04:57:00,110.46,110.47,110.459,110.469,192100000.0
2005-09-09 04:58:00,110.468,110.477,110.455,110.455,159200004.0
2005-09-09 04:59:00,110.455,110.474,110.455,110.466,219699997.0
2005-09-09 05:00:00,110.463,110.477,110.458,110.467,232000000.0
2005-09-09 05:01:00,110.453,110.453,110.439,110.452,258300001.0
2005-09-09 05:02:00,110.457,110.458,110.445,110.445,191100003.0
2005-09-09 05:03:00,110.444,110.453,110.442,110.446,216700001.0
2005-09-09 05:04:00,110.455,110.455,110.426,110.429,298600003.0
2005-09-09 05:05:00,110.443,110.457,110.429,110.433,260299998.0
2005-09-09 05:06:00,110.432,110.45,110.422,110.437,381599999.0
2005-09-09 05:07:00,110.418,110.451,110.412,110.429,368400000.0
2005-09-09 05:08:00,110.418,110.418,110.403,110.408,151999998.0
2005-09-09 05:09:00,110.402,110.426,110.4,110.416,391799998.0
2005-09-09 05:10:00,110.437,110.438,110.404,110.416,299199998.0
2005-09-09 05:11:00,110.407,110.425,110.407,110.418,285300000.0
2005-09-09 05:12:00,110.415,110.446,110.415,110.446,156199995.0
2005-09-09 05:13:00,110.465,110.48,110.465,110.469,121300001.0
2005-09-09 05:14:00,110.458,110.458,110.442,110.443,172900003.0
2005-09-09 05:15:00,110.436,110.454,110.436,110.454,140899998.0
2005-09-09 05:16:00,110.47,110.472,110.451,110.464,325200006.0
2005-09-09 05:17:00,110.46,110.46,110.423,110.423,137100000.0
2005-09-09 05:18:00,110.427,110.441,110.424,110.424,82799999.0
2005-09-09 05:19:00,110.412,110.449,110.412,110.435,230699998.0
2005-09-09 05:20:00,110.423,110.456,110.419,110.439,354999999.0
2005-09-09 05:21:00,110.426,110.454,110.417,110.454,345099999.0
2005-09-09 05:22:00,110.43,110.443,110.422,110.422,237299997.0
2005-09-09 05:23:00,110.435,110.46,110.435,110.448,162699999.0
2005-09-09 05:24:00,110.453,110.478,110.453,110.466,238399997.0
2005-09-09 05:25:00,110.467,110.483,110.458,110.471,405200004.0
2005-09-09 05:26:00,110.466,110.517,110.466,110.51,226600000.0
2005-09-09 05:27:00,110.482,110.513,110.482,110.495,399199997.0
2005-09-09 05:28:00,110.505,110.526,110.503,110.526,117099999.0
2005-09-09 05:29:00,110.529,110.529,110.524,110.524,5600000.0
2005-09-09 05:30:00,110.515,110.523,110.498,110.518,230600002.0
2005-09-09 05:31:00,110.487,110.52,110.487,110.518,380099997.0
2005-09-09 05:32:00,110.496,110.521,110.496,110.516,277600007.0
2005-09-09 05:33:00,110.502,110.518,110.502,110.515,173400002.0
2005-09-09 05:34:00,110.515,110.525,110.493,110.508,302500002.0
2005-09-09 05:35:00,110.513,110.523,110.511,110.519,253900004.0
2005-09-09 05:36:00,110.5,110.507,110.473,110.485,263500000.0
2005-09-09 05:37:00,110.475,110.487,110.47,110.485,224299999.0
2005-09-09 05:38:00,110.48,110.48,110.447,110.449,174400002.0
2005-09-09 05:39:00,110.453,110.471,110.453,110.461,135099995.0
2005-09-09 05:40:00,110.47,110.472,110.452,110.462,145099997.0
2005-09-09 05:41:00,110.476,110.489,110.474,110.487,300500005.0
2005-09-09 05:42:00,110.485,110.512,110.476,110.503,174799998.0
2005-09-09 05:43:00,110.507,110.517,110.485,110.509,190000001.0
2005-09-09 05:44:00,110.498,110.508,110.494,110.506,206900004.0
2005-09-09 05:45:00,110.508,110.526,110.496,110.526,180499998.0
2005-09-09 05:46:00,110.507,110.52,110.481,110.503,401499999.0
2005-09-09 05:47:00,110.5,110.512,110.489,110.5,323100006.0
2005-09-09 05:48:00,110.517,110.523,110.516,110.523,78000001.0
2005-09-09 05:49:00,110.518,110.518,110.484,110.484,165200002.0
2005-09-09 05:50:00,110.48,110.501,110.462,110.491,300499995.0
2005-09-09 05:51:00,110.5,110.511,110.5,110.507,200499999.0
2005-09-09 05:52:00,110.499,110.499,110.488,110.488,120800002.0
2005-09-09 05:53:00,110.49,110.506,110.482,110.492,203400004.0
2005-09-09 05:54:00,110.498,110.508,110.495,110.505,288000001.0
2005-09-09 05:55:00,110.508,110.513,110.505,110.508,234500003.0
2005-09-09 05:56:00,110.51,110.512,110.5,110.503,322300004.0
2005-09-09 05:57:00,110.498,110.519,110.496,110.514,242699997.0
2005-09-09 05:58:00,110.528,110.533,110.512,110.526,284299998.0
2005-09-09 05:59:00,110.527,110.553,110.527,110.553,330300001.0
2005-09-09 06:00:00,110.56,110.579,110.558,110.577,235599998.0
2005-09-09 06:01:00,110.577,110.585,110.55,110.578,377300001.0
2005-09-09 06:02:00,110.552,110.584,110.551,110.577,273500003.0
2005-09-09 06:03:00,110.537,110.572,110.537,110.568,122700001.0
2005-09-09 06:04:00,110.523,110.555,110.517,110.538,217000000.0
2005-09-09 06:05:00,110.538,110.546,110.521,110.546,181999999.0
2005-09-09 06:06:00,110.555,110.57,110.537,110.57,126499998.0
2005-09-09 06:07:00,110.567,110.567,110.539,110.555,255600004.0
2005-09-09 06:08:00,110.57,110.573,110.548,110.555,347300004.0
2005-09-09 06:09:00,110.56,110.56,110.54,110.549,95299999.0
2005-09-09 06:10:00,110.549,110.549,110.53,110.54,188799999.0
2005-09-09 06:11:00,110.547,110.568,110.546,110.568,237399991.0
2005-09-09 06:12:00,110.54,110.578,110.537,110.57,203400002.0
2005-09-09 06:13:00,110.565,110.581,110.553,110.557,283399996.0
2005-09-09 06:14:00,110.557,110.558,110.544,110.544,246399999.0
2005-09-09 06:15:00,110.555,110.562,110.529,110.537,279400000.0
2005-09-09 06:16:00,110.557,110.557,110.52,110.529,184500004.0
2005-09-09 06:17:00,110.53,110.55,110.521,110.53,238900003.0
2005-09-09 06:18:00,110.523,110.536,110.517,110.525,129600000.0
2005-09-09 06:19:00,110.528,110.541,110.519,110.519,228800002.0
2005-09-09 06:20:00,110.5,110.524,110.498,110.517,373300002.0
2005-09-09 06:21:00,110.51,110.543,110.51,110.531,155299998.0
2005-09-09 06:22:00,110.523,110.543,110.518,110.521,178999997.0
2005-09-09 06:23:00,110.545,110.547,110.528,110.533,93000001.0
2005-09-09 06:24:00,110.527,110.579,110.527,110.569,146400001.0
2005-09-09 06:25:00,110.552,110.558,110.54,110.54,264899997.0
2005-09-09 06:26:00,110.559,110.568,110.532,110.532,278900002.0
2005-09-09 06:27:00,110.547,110.562,110.529,110.542,354400001.0
2005-09-09 06:28:00,110.55,110.561,110.55,110.561,60200002.0
2005-09-09 06:29:00,110.567,110.584,110.547,110.547,141000000.0
2005-09-09 06:30:00,110.547,110.582,110.546,110.56,262599998.0
2005-09-09 06:31:00,110.558,110.576,110.548,110.554,194999999.0
2005-09-09 06:32:00,110.565,110.583,110.565,110.571,302400002.0
2005-09-09 06:33:00,110.575,110.586,110.562,110.57,251700005.0
2005-09-09 06:34:00,110.567,110.581,110.56,110.56,303799999.0
2005-09-09 06:35:00,110.56,110.585,110.555,110.564,103100001.0
2005-09-09 06:36:00,110.574,110.576,110.561,110.572,169899997.0
2005-09-09 06:37:00,110.565,110.588,110.565,110.588,159800002.0
2005-09-09 06:38:00,110.582,110.585,110.569,110.585,159699996.0
2005-09-09 06:39:00,110.592,110.615,110.591,110.608,279600003.0
2005-09-09 06:40:00,110.617,110.617,110.585,110.59,414099996.0
2005-09-09 06:41:00,110.6,110.6,110.587,110.589,267599998.0
2005-09-09 06:42:00,110.575,110.601,110.571,110.597,218999998.0
2005-09-09 06:43:00,110.598,110.604,110.584,110.599,315399999.0
2005-09-09 06:44:00,110.6,110.602,110.578,110.578,215399999.0
2005-09-09 06:45:00,110.578,110.597,110.574,110.587,333000000.0
2005-09-09 06:46:00,110.612,110.621,110.602,110.602,194300003.0
2005-09-09 06:47:00,110.575,110.616,110.521,110.616,222500003.0
2005-09-09 06:48:00,110.6,110.625,110.594,110.616,268300003.0
2005-09-09 06:49:00,110.629,110.632,110.604,110.615,285800002.0
2005-09-09 06:50:00,110.61,110.618,110.609,110.609,162100002.0
2005-09-09 06:51:00,110.612,110.621,110.595,110.595,300700000.0
2005-09-09 06:52:00,110.6,110.6,110.559,110.559,270400000.0
2005-09-09 06:53:00,110.552,110.559,110.531,110.531,168199998.0
2005-09-09 06:54:00,110.552,110.561,110.542,110.542,192299999.0
2005-09-09 06:55:00,110.543,110.556,110.534,110.556,165600001.0
2005-09-09 06:56:00,110.561,110.588,110.536,110.588,211299998.0
2005-09-09 06:57:00,110.612,110.621,110.597,110.616,247500000.0
2005-09-09 06:58:00,110.622,110.625,110.613,110.613,177200001.0
2005-09-09 06:59:00,110.61,110.61,110.589,110.599,107599997.0
2005-09-09 07:00:00,110.612,110.615,110.575,110.575,153100001.0
2005-09-09 07:01:00,110.608,110.634,110.604,110.634,130600000.0
2005-09-09 07:02:00,110.628,110.635,110.614,110.627,314699999.0
2005-09-09 07:03:00,110.62,110.62,110.595,110.595,312299996.0
2005-09-09 07:04:00,110.592,110.592,110.568,110.572,276800004.0
2005-09-09 07:05:00,110.572,110.589,110.572,110.585,364299994.0
2005-09-09 07:06:00,110.576,110.594,110.571,110.581,421100001.0
2005-09-09 07:07:00,110.568,110.578,110.554,110.578,344899994.0
2005-09-09 07:08:00,110.562,110.579,110.553,110.561,265600005.0
2005-09-09 07:09:00,110.577,110.577,110.546,110.563,240500000.0
2005-09-09 07:10:00,110.547,110.576,110.547,110.567,80300001.0
2005-09-09 07:11:00,110.577,110.601,110.553,110.601,145999999.0
2005-09-09 07:12:00,110.595,110.595,110.578,110.594,234399998.0
2005-09-09 07:13:00,110.585,110.59,110.572,110.588,241499999.0
2005-09-09 07:14:00,110.585,110.596,110.563,110.576,66900000.0
2005-09-09 07:15:00,110.588,110.591,110.571,110.586,350099998.0
2005-09-09 07:16:00,110.59,110.602,110.59,110.591,66100001.0
2005-09-09 07:17:00,110.592,110.601,110.583,110.595,271099999.0
2005-09-09 07:18:00,110.61,110.611,110.586,110.59,145900001.0
2005-09-09 07:19:00,110.6,110.609,110.59,110.591,141700001.0
2005-09-09 07:20:00,110.589,110.607,110.581,110.591,239999999.0
2005-09-09 07:21:00,110.618,110.619,110.585,110.619,251400004.0
2005-09-09 07:22:00,110.613,110.625,110.602,110.625,306099997.0
2005-09-09 07:23:00,110.601,110.615,110.592,110.606,258400002.0
2005-09-09 07:24:00,110.603,110.612,110.59,110.607,327100000.0
2005-09-09 07:25:00,110.613,110.62,110.598,110.62,325199999.0
2005-09-09 07:26:00,110.615,110.615,110.605,110.608,288999995.0
2005-09-09 07:27:00,110.623,110.629,110.598,110.613,272700002.0
2005-09-09 07:28:00,110.6,110.616,110.595,110.616,211799995.0
2005-09-09 07:29:00,110.603,110.613,110.595,110.608,110999999.0
2005-09-09 07:30:00,110.605,110.615,110.592,110.594,208600002.0
2005-09-09 07:31:00,110.624,110.624,110.611,110.617,239000001.0
2005-09-09 07:32:00,110.615,110.618,110.578,110.61,285599997.0
2005-09-09 07:33:00,110.613,110.613,110.586,110.595,202999998.0
2005-09-09 07:34:00,110.602,110.615,110.589,110.611,333100005.0
2005-09-09 07:35:00,110.598,110.598,110.579,110.579,180500005.0
2005-09-09 07:36:00,110.585,110.596,110.569,110.596,248099998.0
2005-09-09 07:37:00,110.58,110.591,110.566,110.571,150900000.0
2005-09-09 07:38:00,110.573,110.573,110.541,110.557,47600000.0
2005-09-09 07:39:00,110.536,110.579,110.536,110.576,225499997.0
2005-09-09 07:40:00,110.54,110.559,110.53,110.559,193100000.0
2005-09-09 07:41:00,110.544,110.573,110.544,110.567,131100000.0
2005-09-09 07:42:00,110.572,110.572,110.545,110.553,198900002.0
2005-09-09 07:43:00,110.575,110.575,110.552,110.563,137700002.0
2005-09-09 07:44:00,110.582,110.584,110.573,110.574,343499995.0
2005-09-09 07:45:00,110.553,110.586,110.542,110.586,259499995.0
2005-09-09 07:46:00,110.54,110.579,110.537,110.564,290400003.0
2005-09-09 07:47:00,110.575,110.575,110.543,110.547,334600004.0
2005-09-09 07:48:00,110.537,110.567,110.531,110.555,415199996.0
2005-09-09 07:49:00,110.548,110.554,110.532,110.554,187500004.0
2005-09-09 07:50:00,110.562,110.566,110.521,110.532,212200002.0
2005-09-09 07:51:00,110.547,110.573,110.547,110.569,276000003.0
2005-09-09 07:52:00,110.555,110.588,110.555,110.561,306900004.0
2005-09-09 07:53:00,110.59,110.59,110.554,110.558,193800003.0
2005-09-09 07:54:00,110.592,110.596,110.557,110.572,103399997.0
2005-09-09 07:55:00,110.601,110.601,110.582,110.582,310500001.0
2005-09-09 07:56:00,110.594,110.596,110.585,110.585,181999998.0
2005-09-09 07:57:00,110.581,110.585,110.566,110.575,292300000.0
2005-09-09 07:58:00,110.56,110.57,110.542,110.559,279999993.0
2005-09-09 07:59:00,110.567,110.567,110.538,110.555,374899993.0
2005-09-09 08:00:00,110.556,110.556,110.554,110.554,93700001.0
2005-09-09 08:01:00,110.548,110.548,110.504,110.543,284899999.0
2005-09-09 08:02:00,110.543,110.552,110.522,110.545,319200002.0
2005-09-09 08:03:00,110.54,110.548,110.528,110.548,131400003.0
2005-09-09 08:04:00,110.533,110.549,110.525,110.547,202500004.0
2005-09-09 08:05:00,110.551,110.551,110.505,110.505,224400001.0
2005-09-09 08:06:00,110.515,110.538,110.493,110.52,297500004.0
2005-09-09 08:07:00,110.527,110.527,110.502,110.526,228800000.0
2005-09-09 08:08:00,110.498,110.526,110.488,110.503,283300000.0
2005-09-09 08:09:00,110.518,110.519,110.473,110.49,81600000.0
2005-09-09 08:10:00,110.502,110.515,110.466,110.467,150500001.0
2005-09-09 08:11:00,110.51,110.51,110.492,110.492,157500001.0
2005-09-09 08:12:00,110.505,110.51,110.454,110.508,237999994.0
2005-09-09 08:13:00,110.491,110.492,110.484,110.492,155399996.0
2005-09-09 08:14:00,110.49,110.49,110.469,110.469,199399998.0
2005-09-09 08:15:00,110.477,110.477,110.443,110.458,326000000.0
2005-09-09 08:16:00,110.455,110.46,110.439,110.446,224300000.0
2005-09-09 08:17:00,110.449,110.449,110.42,110.425,280100005.0
2005-09-09 08:18:00,110.43,110.474,110.41,110.474,254400000.0
2005-09-09 08:19:00,110.483,110.49,110.478,110.483,185500002.0
2005-09-09 08:20:00,110.467,110.467,110.439,110.449,250700003.0
2005-09-09 08:21:00,110.415,110.476,110.412,110.476,183400000.0
2005-09-09 08:22:00,110.431,110.468,110.425,110.468,320699999.0
2005-09-09 08:23:00,110.445,110.484,110.445,110.483,225700000.0
2005-09-09 08:24:00,110.502,110.505,110.474,110.504,349300005.0
2005-09-09 08:25:00,110.505,110.512,110.483,110.502,217900003.0
2005-09-09 08:26:00,110.524,110.535,110.523,110.533,331699999.0
2005-09-09 08:27:00,110.516,110.525,110.504,110.518,334600002.0
2005-09-09 08:28:00,110.482,110.512,110.475,110.512,272200001.0
2005-09-09 08:29:00,110.524,110.53,110.515,110.528,350699997.0
2005-09-09 08:30:00,110.53,110.539,110.528,110.533,180099996.0
2005-09-09 08:31:00,110.528,110.528,110.477,110.488,314500004.0
2005-09-09 08:32:00,110.495,110.506,110.488,110.491,202700000.0
2005-09-09 08:33:00,110.497,110.497,110.476,110.476,269399999.0
2005-09-09 08:34:00,110.458,110.503,110.445,110.496,409699995.0
2005-09-09 08:35:00,110.5,110.5,110.467,110.473,261200004.0
2005-09-09 08:36:00,110.47,110.492,110.464,110.482,136600000.0
2005-09-09 08:37:00,110.433,110.471,110.423,110.443,326200001.0
2005-09-09 08:38:00,110.445,110.448,110.439,110.448,140099999.0
2005-09-09 08:39:00,110.426,110.437,110.405,110.416,207100004.0
2005-09-09 08:40:00,110.382,110.461,110.378,110.42,349200005.0
2005-09-09 08:41:00,110.415,110.419,110.372,110.403,336600002.0
2005-09-09 08:42:00,110.41,110.448,110.404,110.438,311699996.0
2005-09-09 08:43:00,110.437,110.466,110.437,110.466,313700004.0
2005-09-09 08:44:00,110.494,110.502,110.48,110.487,270099995.0
2005-09-09 08:45:00,110.468,110.498,110.458,110.498,502200006.0
2005-09-09 08:46:00,110.492,110.492,110.473,110.484,206700006.0
2005-09-09 08:47:00,110.492,110.494,110.471,110.48,377899996.0
2005-09-09 08:48:00,110.47,110.483,110.454,110.483,289400002.0
2005-09-09 08:49:00,110.459,110.487,110.459,110.483,239799997.0
2005-09-09 08:50:00,110.45,110.478,110.443,110.471,351400007.0
2005-09-09 08:51:00,110.45,110.47,110.441,110.47,305400001.0
2005-09-09 08:52:00,110.478,110.478,110.438,110.449,158800000.0
2005-09-09 08:53:00,110.418,110.457,110.418,110.457,220200003.0
2005-09-09 08:54:00,110.447,110.477,110.433,110.477,380500004.0
2005-09-09 08:55:00,110.473,110.481,110.47,110.475,132200001.0
2005-09-09 08:56:00,110.422,110.489,110.421,110.489,92000000.0
2005-09-09 08:57:00,110.517,110.525,110.488,110.494,255600003.0
2005-09-09 08:58:00,110.52,110.52,110.5,110.518,298599996.0
2005-09-09 08:59:00,110.52,110.53,110.512,110.521,276600000.0
2005-09-09 09:00:00,110.513,110.525,110.509,110.513,245800002.0
2005-09-09 09:01:00,110.529,110.552,110.529,110.552,263799996.0
2005-09-09 09:02:00,110.535,110.535,110.503,110.515,159200000.0
2005-09-09 09:03:00,110.497,110.513,110.485,110.504,369699996.0
2005-09-09 09:04:00,110.502,110.511,110.481,110.503,180700001.0
2005-09-09 09:05:00,110.502,110.503,110.494,110.503,223699998.0
2005-09-09 09:06:00,110.481,110.485,110.468,110.476,153999999.0
2005-09-09 09:07:00,110.495,110.509,110.495,110.501,148999995.0
2005-09-09 09:08:00,110.495,110.51,110.487,110.491,239699997.0
2005-09-09 09:09:00,110.5,110.5,110.475,110.479,246500001.0
2005-09-09 09:10:00,110.46,110.46,110.44,110.44,175300001.0
2005-09-09 09:11:00,110.433,110.448,110.433,110.442,83600000.0
2005-09-09 09:12:00,110.436,110.461,110.434,110.461,258800004.0
2005-09-09 09:13:00,110.458,110.458,110.43,110.446,279900008.0
2005-09-09 09:14:00,110.445,110.449,110.41,110.414,151699998.0
2005-09-09 09:15:00,110.437,110.437,110.402,110.423,248699996.0
2005-09-09 09:16:00,110.432,110.432,110.396,110.402,196100001.0
2005-09-09 09:17:00,110.421,110.443,110.412,110.443,193900001.0
2005-09-09 09:18:00,110.448,110.455,110.432,110.435,248600002.0
2005-09-09 09:19:00,110.437,110.443,110.43,110.439,285400000.0
2005-09-09 09:20:00,110.442,110.449,110.435,110.444,243400003.0
2005-09-09 09:21:00,110.441,110.461,110.42,110.456,253500006.0
2005-09-09 09:22:00,110.472,110.478,110.449,110.473,348299998.0
2005-09-09 09:23:00,110.48,110.48,110.45,110.465,194400001.0
2005-09-09 09:24:00,110.463,110.463,110.438,110.461,140999999.0
2005-09-09 09:25:00,110.466,110.469,110.439,110.455,164699998.0
2005-09-09 09:26:00,110.467,110.467,110.429,110.437,146900000.0
2005-09-09 09:27:00,110.455,110.466,110.432,110.451,239399998.0
2005-09-09 09:28:00,110.443,110.443,110.424,110.429,105299999.0
2005-09-09 09:29:00,110.439,110.439,110.42,110.427,195300003.0
2005-09-09 09:30:00,110.454,110.459,110.443,110.448,227799995.0
2005-09-09 09:31:00,110.44,110.44,110.414,110.437,60400001.0
2005-09-09 09:32:00,110.443,110.461,110.426,110.461,63200001.0
2005-09-09 09:33:00,110.465,110.474,110.445,110.468,144100002.0
2005-09-09 09:34:00,110.475,110.481,110.474,110.477,140799999.0
2005-09-09 09:35:00,110.482,110.482,110.439,110.44,190900002.0
2005-09-09 09:36:00,110.473,110.473,110.459,110.46,266099999.0
2005-09-09 09:37:00,110.435,110.452,110.419,110.448,254499999.0
2005-09-09 09:38:00,110.468,110.468,110.453,110.465,234299999.0
2005-09-09 09:39:00,110.433,110.441,110.412,110.416,218799998.0
2005-09-09 09:40:00,110.428,110.47,110.427,110.47,412100002.0
2005-09-09 09:41:00,110.463,110.463,110.427,110.458,100499999.0
2005-09-09 09:42:00,110.451,110.451,110.423,110.442,185100001.0
2005-09-09 09:43:00,110.438,110.447,110.416,110.447,127699998.0
2005-09-09 09:44:00,110.425,110.435,110.4,110.414,249499996.0
2005-09-09 09:45:00,110.45,110.462,110.446,110.462,234700001.0
2005-09-09 09:46:00,110.425,110.454,110.408,110.454,122299999.0
2005-09-09 09:47:00,110.473,110.494,110.473,110.488,182300003.0
2005-09-09 09:48:00,110.504,110.536,110.504,110.532,206600002.0
2005-09-09 09:49:00,110.525,110.54,110.507,110.51,228199999.0
2005-09-09 09:50:00,110.483,110.496,110.451,110.496,249800003.0
2005-09-09 09:51:00,110.488,110.494,110.469,110.494,140699998.0
2005-09-09 09:52:00,110.489,110.496,110.477,110.488,191300003.0
2005-09-09 09:53:00,110.508,110.508,110.467,110.467,105099999.0
2005-09-09 09:54:00,110.437,110.473,110.429,110.465,282500001.0
2005-09-09 09:55:00,110.46,110.472,110.435,110.459,267700004.0
2005-09-09 09:56:00,110.462,110.478,110.449,110.478,162300003.0
2005-09-09 09:57:00,110.486,110.486,110.479,110.485,137300000.0
2005-09-09 09:58:00,110.477,110.477,110.448,110.455,301799996.0
2005-09-09 09:59:00,110.458,110.481,110.454,110.478,216200001.0
2005-09-09 10:00:00,110.453,110.482,110.445,110.468,413099998.0
2005-09-09 10:01:00,110.463,110.463,110.437,110.446,167700003.0
2005-09-09 10:02:00,110.472,110.488,110.472,110.488,121199999.0
2005-09-09 10:03:00,110.5,110.505,110.474,110.482,271600005.0
2005-09-09 10:04:00,110.485,110.507,110.48,110.501,178100002.0
2005-09-09 10:05:00,110.493,110.496,110.472,110.491,186299997.0
2005-09-09 10:06:00,110.483,110.496,110.459,110.496,105499998.0
2005-09-09 10:07:00,110.481,110.514,110.465,110.514,337600002.0
2005-09-09 10:08:00,110.508,110.528,110.494,110.519,258300000.0
2005-09-09 10:09:00,110.527,110.542,110.5,110.542,213899997.0
2005-09-09 10:10:00,110.54,110.551,110.521,110.538,246999999.0
2005-09-09 10:11:00,110.531,110.541,110.517,110.533,104600001.0
2005-09-09 10:12:00,110.526,110.534,110.51,110.534,245800005.0
2005-09-09 10:13:00,110.537,110.54,110.526,110.528,211600004.0
2005-09-09 10:14:00,110.528,110.546,110.502,110.546,134400003.0
2005-09-09 10:15:00,110.55,110.55,110.51,110.539,320400004.0
2005-09-09 10:16:00,110.525,110.541,110.515,110.537,168999994.0
2005-09-09 10:17:00,110.53,110.53,110.503,110.528,147899998.0
2005-09-09 10:18:00,110.525,110.533,110.503,110.528,277600001.0
2005-09-09 10:19:00,110.528,110.541,110.527,110.537,272999998.0
2005-09-09 10:20:00,110.545,110.551,110.538,110.551,348800003.0
2005-09-09 10:21:00,110.547,110.547,110.507,110.526,250500000.0
2005-09-09 10:22:00,110.533,110.544,110.517,110.544,201700000.0
2005-09-09 10:23:00,110.54,110.548,110.502,110.538,236500000.0
2005-09-09 10:24:00,110.533,110.547,110.524,110.537,206299999.0
2005-09-09 10:25:00,110.543,110.589,110.543,110.589,375600001.0
2005-09-09 10:26:00,110.572,110.588,110.561,110.588,212100000.0
2005-09-09 10:27:00,110.575,110.61,110.562,110.61,368199996.0
2005-09-09 10:28:00,110.61,110.61,110.575,110.583,277000002.0
2005-09-09 10:29:00,110.606,110.614,110.603,110.603,284499999.0
2005-09-09 10:30:00,110.598,110.606,110.581,110.591,215299997.0
2005-09-09 10:31:00,110.598,110.598,110.587,110.593,258400003.0
2005-09-09 10:32:00,110.583,110.591,110.566,110.572,209499999.0
2005-09-09 10:33:00,110.591,110.591,110.571,110.581,207400002.0
2005-09-09 10:34:00,110.565,110.601,110.565,110.593,231099998.0
2005-09-09 10:35:00,110.59,110.59,110.562,110.587,119099998.0
2005-09-09 10:36:00,110.585,110.593,110.553,110.575,424299994.0
2005-09-09 10:37:00,110.561,110.593,110.561,110.582,352700002.0
2005-09-09 10:38:00,110.587,110.587,110.548,110.565,156099999.0
2005-09-09 10:39:00,110.575,110.586,110.558,110.586,172200001.0
2005-09-09 10:40:00,110.583,110.617,110.58,110.611,160799997.0
2005-09-09 10:41:00,110.604,110.604,110.599,110.6,231500001.0
2005-09-09 10:42:00,110.595,110.616,110.582,110.616,254500006.0
2005-09-09 10:43:00,110.618,110.633,110.611,110.615,266599998.0
2005-09-09 10:44:00,110.603,110.603,110.578,110.578,374000003.0
2005-09-09 10:45:00,110.576,110.593,110.565,110.573,182800002.0
2005-09-09 10:46:00,110.583,110.609,110.579,110.601,205000004.0
2005-09-09 10:47:00,110.602,110.609,110.595,110.605,288299998.0
2005-09-09 10:48:00,110.618,110.62,110.59,110.598,257399995.0
2005-09-09 10:49:00,110.609,110.609,110.595,110.598,217999998.0
2005-09-09 10:50:00,110.588,110.602,110.575,110.593,145900001.0
2005-09-09 10:51:00,110.583,110.61,110.575,110.61,368800003.0
2005-09-09 10:52:00,110.613,110.613,110.596,110.612,244500005.0
2005-09-09 10:53:00,110.608,110.632,110.607,110.632,123200003.0
2005-09-09 10:54:00,110.645,110.656,110.644,110.656,123200001.0
2005-09-09 10:55:00,110.65,110.65,110.592,110.647,318400005.0
2005-09-09 10:56:00,110.647,110.655,110.629,110.648,294300000.0
2005-09-09 10:57:00,110.645,110.645,110.629,110.638,284899995.0
2005-09-09 10:58:00,110.631,110.653,110.62,110.649,193100004.0
2005-09-09 10:59:00,110.64,110.682,110.631,110.678,246399997.0
2005-09-09 11:00:00,110.688,110.688,110.664,110.664,199100004.0
2005-09-09 11:01:00,110.657,110.657,110.63,110.634,341400001.0
2005-09-09 11:02:00,110.648,110.651,110.621,110.651,220800001.0
2005-09-09 11:03:00,110.638,110.653,110.629,110.641,252999994.0
2005-09-09 11:04:00,110.61,110.64,110.589,110.638,340299991.0
2005-09-09 11:05:00,110.633,110.634,110.582,110.582,411599999.0
2005-09-09 11:06:00,110.61,110.621,110.586,110.615,207999996.0
2005-09-09 11:07:00,110.6,110.6,110.576,110.589,185799998.0
2005-09-09 11:08:00,110.601,110.601,110.573,110.6,137999997.0
2005-09-09 11:09:00,110.588,110.592,110.574,110.591,239100003.0
2005-09-09 11:10:00,110.578,110.597,110.559,110.59,244700002.0
2005-09-09 11:11:00,110.565,110.606,110.565,110.606,103300003.0
2005-09-09 11:12:00,110.591,110.601,110.568,110.601,448999998.0
2005-09-09 11:13:00,110.595,110.595,110.567,110.584,99999997.0
2005-09-09 11:14:00,110.598,110.606,110.566,110.601,335200003.0
2005-09-09 11:15:00,110.602,110.608,110.577,110.602,264099998.0
2005-09-09 11:16:00,110.592,110.592,110.57,110.581,323600006.0
2005-09-09 11:17:00,110.59,110.597,110.563,110.595,223199998.0
2005-09-09 11:18:00,110.593,110.593,110.574,110.575,307399996.0
2005-09-09 11:19:00,110.563,110.582,110.543,110.573,335199997.0
2005-09-09 11:20:00,110.578,110.581,110.574,110.574,301200002.0
2005-09-09 11:21:00,110.549,110.572,110.544,110.569,370900002.0
2005-09-09 11:22:00,110.583,110.584,110.543,110.565,200400002.0
2005-09-09 11:23:00,110.568,110.571,110.559,110.571,117899997.0
2005-09-09 11:24:00,110.58,110.586,110.544,110.572,244899999.0
2005-09-09 11:25:00,110.573,110.598,110.571,110.589,244900002.0
2005-09-09 11:26:00,110.598,110.615,110.584,110.608,350100000.0
2005-09-09 11:27:00,110.603,110.621,110.596,110.614,183499998.0
2005-09-09 11:28:00,110.595,110.615,110.563,110.615,292300003.0
2005-09-09 11:29:00,110.606,110.622,110.598,110.62,140799997.0
2005-09-09 11:30:00,110.6,110.617,110.589,110.614,256100001.0
2005-09-09 11:31:00,110.632,110.641,110.625,110.625,128099998.0
2005-09-09 11:32:00,110.608,110.619,110.599,110.611,332400004.0
2005-09-09 11:33:00,110.616,110.642,110.609,110.63,214300002.0
2005-09-09 11:34:00,110.61,110.636,110.586,110.636,246000004.0
2005-09-09 11:35:00,110.615,110.622,110.597,110.619,281799994.0
2005-09-09 11:36:00,110.625,110.657,110.625,110.656,219299998.0
2005-09-09 11:37:00,110.653,110.67,110.642,110.67,252199999.0
2005-09-09 11:38:00,110.662,110.668,110.639,110.65,346700003.0
2005-09-09 11:39:00,110.648,110.653,110.634,110.643,323499997.0
2005-09-09 11:40:00,110.624,110.633,110.612,110.623,226800004.0
2005-09-09 11:41:00,110.62,110.639,110.62,110.637,148199999.0
2005-09-09 11:42:00,110.62,110.648,110.612,110.641,65800000.0
2005-09-09 11:43:00,110.636,110.648,110.629,110.636,200600002.0
2005-09-09 11:44:00,110.642,110.665,110.642,110.654,136200003.0
2005-09-09 11:45:00,110.648,110.675,110.638,110.675,366299997.0
2005-09-09 11:46:00,110.67,110.677,110.67,110.676,110400002.0
2005-09-09 11:47:00,110.662,110.679,110.65,110.663,270299996.0
2005-09-09 11:48:00,110.658,110.67,110.639,110.65,101800001.0
2005-09-09 11:49:00,110.657,110.657,110.619,110.632,171600000.0
2005-09-09 11:50:00,110.618,110.642,110.605,110.637,82700000.0
2005-09-09 11:51:00,110.62,110.63,110.614,110.625,276200001.0
2005-09-09 11:52:00,110.628,110.646,110.616,110.644,279899999.0
2005-09-09 11:53:00,110.63,110.63,110.595,110.62,165199998.0
2005-09-09 11:54:00,110.63,110.63,110.602,110.623,400199998.0
2005-09-09 11:55:00,110.624,110.624,110.595,110.621,424399996.0
2005-09-09 11:56:00,110.607,110.607,110.556,110.556,188100000.0
2005-09-09 11:57:00,110.55,110.574,110.55,110.574,175000001.0
2005-09-09 11:58:00,110.59,110.601,110.578,110.578,145699998.0
2005-09-09 11:59:00,110.572,110.572,110.557,110.566,225900004.0
2005-09-09 12:00:00,110.582,110.583,110.554,110.556,116699998.0
2005-09-09 12:01:00,110.552,110.557,110.534,110.539,281099993.0
2005-09-09 12:02:00,110.547,110.558,110.536,110.552,221700001.0
2005-09-09 12:03:00,110.56,110.567,110.548,110.559,240600001.0
2005-09-09 12:04:00,110.56,110.581,110.553,110.56,269500000.0
2005-09-09 12:05:00,110.568,110.57,110.551,110.57,189399996.0
2005-09-09 12:06:00,110.547,110.554,110.503,110.543,266699999.0
2005-09-09 12:07:00,110.545,110.561,110.527,110.558,75999999.0
2005-09-09 12:08:00,110.555,110.558,110.527,110.549,414199996.0
2005-09-09 12:09:00,110.537,110.566,110.537,110.544,186799998.0
2005-09-09 12:10:00,110.548,110.559,110.517,110.556,293099998.0
2005-09-09 12:11:00,110.56,110.593,110.552,110.588,382299993.0
2005-09-09 12:12:00,110.583,110.597,110.568,110.596,161800003.0
2005-09-09 12:13:00,110.6,110.6,110.586,110.6,283900003.0
2005-09-09 12:14:00,110.593,110.593,110.579,110.586,353099997.0
2005-09-09 12:15:00,110.592,110.598,110.573,110.578,140200002.0
2005-09-09 12:16:00,110.563,110.588,110.553,110.586,346600005.0
2005-09-09 12:17:00,110.585,110.592,110.576,110.585,395499996.0
2005-09-09 12:18:00,110.586,110.586,110.553,110.572,100099998.0
2005-09-09 12:19:00,110.583,110.589,110.557,110.573,335399998.0
2005-09-09 12:20:00,110.567,110.586,110.558,110.583,333199998.0
2005-09-09 12:21:00,110.58,110.583,110.554,110.571,349499998.0
2005-09-09 12:22:00,110.57,110.574,110.553,110.57,227200001.0
2005-09-09 12:23:00,110.57,110.59,110.565,110.579,373700006.0
2005-09-09 12:24:00,110.585,110.591,110.57,110.57,272700002.0
2005-09-09 12:25:00,110.563,110.586,110.563,110.568,346099993.0
2005-09-09 12:26:00,110.595,110.604,110.569,110.576,443799991.0
2005-09-09 12:27:00,110.568,110.578,110.565,110.571,286200000.0
2005-09-09 12:28:00,110.563,110.566,110.539,110.539,200700000.0
2005-09-09 12:29:00,110.53,110.546,110.523,110.536,224900003.0
2005-09-09 12:30:00,110.534,110.54,110.507,110.507,282200002.0
2005-09-09 12:31:00,110.511,110.542,110.511,110.52,254499994.0
2005-09-09 12:32:00,110.517,110.528,110.482,110.482,336399997.0
2005-09-09 12:33:00,110.507,110.528,110.507,110.508,150899999.0
2005-09-09 12:34:00,110.507,110.527,110.507,110.522,102600000.0
2005-09-09 12:35:00,110.5,110.521,110.494,110.502,243199996.0
2005-09-09 12:36:00,110.51,110.521,110.489,110.507,122500000.0
2005-09-09 12:37:00,110.497,110.514,110.494,110.494,89000000.0
2005-09-09 12:38:00,110.49,110.517,110.478,110.495,343600000.0
2005-09-09 12:39:00,110.498,110.512,110.49,110.49,224100004.0
2005-09-09 12:40:00,110.492,110.505,110.492,110.497,187700001.0
2005-09-09 12:41:00,110.505,110.509,110.497,110.499,344500000.0
2005-09-09 12:42:00,110.508,110.519,110.493,110.493,252399994.0
2005-09-09 12:43:00,110.493,110.523,110.492,110.52,185600004.0
2005-09-09 12:44:00,110.526,110.526,110.491,110.492,337400003.0
2005-09-09 12:45:00,110.528,110.529,110.485,110.503,364999999.0
2005-09-09 12:46:00,110.52,110.524,110.491,110.509,434900003.0
2005-09-09 12:47:00,110.493,110.511,110.481,110.492,362800003.0
2005-09-09 12:48:00,110.49,110.52,110.489,110.52,125599998.0
2005-09-09 12:49:00,110.524,110.524,110.48,110.483,274600001.0
2005-09-09 12:50:00,110.485,110.516,110.485,110.509,282200005.0
2005-09-09 12:51:00,110.512,110.518,110.505,110.518,195000003.0
2005-09-09 12:52:00,110.513,110.531,110.506,110.517,309799993.0
2005-09-09 12:53:00,110.51,110.518,110.501,110.51,211500005.0
2005-09-09 12:54:00,110.509,110.516,110.509,110.516,78099998.0
2005-09-09 12:55:00,110.553,110.558,110.508,110.55,169000000.0
2005-09-09 12:56:00,110.573,110.581,110.552,110.573,179900003.0
2005-09-09 12:57:00,110.561,110.561,110.528,110.531,134800000.0
2005-09-09 12:58:00,110.552,110.571,110.538,110.558,271300007.0
2005-09-09 12:59:00,110.558,110.584,110.548,110.576,209399999.0
2005-09-09 13:00:00,110.575,110.585,110.563,110.573,408100009.0
2005-09-09 13:01:00,110.588,110.588,110.551,110.568,424899999.0
2005-09-09 13:02:00,110.568,110.568,110.545,110.556,331699999.0
2005-09-09 13:03:00,110.568,110.569,110.536,110.553,222599998.0
2005-09-09 13:04:00,110.545,110.571,110.544,110.544,203300003.0
2005-09-09 13:05:00,110.53,110.556,110.524,110.524,291900005.0
2005-09-09 13:06:00,110.538,110.542,110.52,110.542,204599999.0
2005-09-09 13:07:00,110.54,110.544,110.523,110.535,298499994.0
2005-09-09 13:08:00,110.51,110.535,110.499,110.535,241999996.0
2005-09-09 13:09:00,110.518,110.518,110.501,110.517,216199997.0
2005-09-09 13:10:00,110.528,110.535,110.5,110.524,220999997.0
2005-09-09 13:11:00,110.515,110.53,110.504,110.53,157900002.0
2005-09-09 13:12:00,110.523,110.531,110.515,110.515,185000005.0
2005-09-09 13:13:00,110.53,110.534,110.5,110.51,323799999.0
2005-09-09 13:14:00,110.522,110.529,110.494,110.524,275700001.0
2005-09-09 13:15:00,110.524,110.565,110.511,110.565,293500007.0
2005-09-09 13:16:00,110.575,110.588,110.575,110.578,350100003.0
2005-09-09 13:17:00,110.566,110.576,110.557,110.575,173900002.0
2005-09-09 13:18:00,110.597,110.597,110.558,110.566,198300000.0
2005-09-09 13:19:00,110.58,110.607,110.58,110.598,102099999.0
2005-09-09 13:20:00,110.595,110.614,110.595,110.602,276200005.0
2005-09-09 13:21:00,110.609,110.609,110.592,110.6,280600003.0
2005-09-09 13:22:00,110.597,110.623,110.595,110.606,478499999.0
2005-09-09 13:23:00,110.595,110.595,110.564,110.573,256300000.0
2005-09-09 13:24:00,110.551,110.561,110.532,110.554,126699998.0
2005-09-09 13:25:00,110.548,110.554,110.523,110.523,309800000.0
2005-09-09 13:26:00,110.507,110.535,110.507,110.535,157899998.0
2005-09-09 13:27:00,110.539,110.546,110.51,110.53,291600000.0
2005-09-09 13:28:00,110.537,110.537,110.508,110.531,493299999.0
2005-09-09 13:29:00,110.525,110.546,110.51,110.545,254900000.0
2005-09-09 13:30:00,110.53,110.557,110.512,110.555,239100000.0
2005-09-09 13:31:00,110.552,110.552,110.531,110.532,207900004.0
2005-09-09 13:32:00,110.523,110.53,110.507,110.509,557299995.0
2005-09-09 13:33:00,110.507,110.53,110.505,110.53,334000000.0
2005-09-09 13:34:00,110.533,110.535,110.514,110.522,250699995.0
2005-09-09 13:35:00,110.518,110.525,110.492,110.497,177100001.0
2005-09-09 13:36:00,110.475,110.518,110.475,110.509,213200002.0
2005-09-09 13:37:00,110.477,110.503,110.464,110.499,219100001.0
2005-09-09 13:38:00,110.485,110.505,110.475,110.503,204100000.0
2005-09-09 13:39:00,110.519,110.519,110.512,110.516,239599999.0
2005-09-09 13:40:00,110.52,110.544,110.511,110.544,454800006.0
2005-09-09 13:41:00,110.536,110.544,110.531,110.539,273499997.0
2005-09-09 13:42:00,110.52,110.534,110.501,110.518,417699999.0
2005-09-09 13:43:00,110.515,110.529,110.507,110.529,130199999.0
2005-09-09 13:44:00,110.523,110.538,110.503,110.529,334999996.0
2005-09-09 13:45:00,110.53,110.536,110.526,110.536,292500005.0
2005-09-09 13:46:00,110.548,110.558,110.537,110.558,192999998.0
2005-09-09 13:47:00,110.566,110.568,110.545,110.567,204300002.0
2005-09-09 13:48:00,110.557,110.557,110.533,110.533,86600001.0
2005-09-09 13:49:00,110.517,110.52,110.503,110.503,295900006.0
2005-09-09 13:50:00,110.488,110.505,110.477,110.487,98200000.0
2005-09-09 13:51:00,110.5,110.516,110.479,110.485,152700001.0
2005-09-09 13:52:00,110.48,110.489,110.449,110.45,273900003.0
2005-09-09 13:53:00,110.442,110.445,110.409,110.409,247100003.0
2005-09-09 13:54:00,110.403,110.437,110.398,110.436,199599996.0
2005-09-09 13:55:00,110.415,110.431,110.391,110.424,256999998.0
2005-09-09 13:56:00,110.412,110.429,110.408,110.409,403799999.0
2005-09-09 13:57:00,110.411,110.446,110.411,110.446,204500006.0
2005-09-09 13:58:00,110.449,110.451,110.44,110.44,235499995.0
2005-09-09 13:59:00,110.418,110.418,110.384,110.391,129800002.0
2005-09-09 14:00:00,110.407,110.407,110.397,110.405,331700002.0
2005-09-09 14:01:00,110.409,110.418,110.382,110.382,247800003.0
2005-09-09 14:02:00,110.406,110.406,110.359,110.359,222899996.0
2005-09-09 14:03:00,110.362,110.369,110.34,110.34,216799996.0
2005-09-09 14:04:00,110.335,110.342,110.331,110.339,220999995.0
2005-09-09 14:05:00,110.334,110.348,110.334,110.339,148800000.0
2005-09-09 14:06:00,110.341,110.341,110.309,110.309,242499999.0
2005-09-09 14:07:00,110.318,110.319,110.216,110.216,110200002.0
2005-09-09 14:08:00,110.195,110.202,110.184,110.201,326800000.0
2005-09-09 14:09:00,110.192,110.202,110.159,110.159,302899998.0
2005-09-09 14:10:00,110.152,110.161,110.131,110.131,162400002.0
2005-09-09 14:11:00,110.126,110.164,110.126,110.164,131099999.0
2005-09-09 14:12:00,110.133,110.156,110.124,110.131,271399998.0
2005-09-09 14:13:00,110.134,110.139,110.128,110.13,124299997.0
2005-09-09 14:14:00,110.136,110.139,110.034,110.034,230299999.0
2005-09-09 14:15:00,110.03,110.07,110.026,110.067,391499997.0
2005-09-09 14:16:00,110.069,110.092,110.069,110.08,344300006.0
2005-09-09 14:17:00,110.113,110.136,110.113,110.12,263699996.0
2005-09-09 14:18:00,110.119,110.127,110.114,110.127,219199997.0
2005-09-09 14:19:00,110.116,110.128,110.104,110.128,138499995.0
2005-09-09 14:20:00,110.132,110.137,110.087,110.094,299299999.0
2005-09-09 14:21:00,110.078,110.128,110.073,110.128,178999999.0
2005-09-09 14:22:00,110.13,110.148,110.129,110.137,274900003.0
2005-09-09 14:23:00,110.138,110.138,110.101,110.113,366800004.0
2005-09-09 14:24:00,110.113,110.13,110.095,110.122,485799996.0
2005-09-09 14:25:00,110.12,110.13,110.114,110.114,119300001.0
2005-09-09 14:26:00,110.093,110.115,110.069,110.115,192999997.0
2005-09-09 14:27:00,110.121,110.121,110.088,110.088,217899998.0
2005-09-09 14:28:00,110.085,110.085,110.052,110.056,294400000.0
2005-09-09 14:29:00,110.062,110.068,110.05,110.055,298399995.0
2005-09-09 14:30:00,110.041,110.047,110.009,110.047,333600004.0
2005-09-09 14:31:00,110.05,110.056,110.04,110.049,135200001.0
2005-09-09 14:32:00,110.039,110.039,110.014,110.014,81700002.0
2005-09-09 14:33:00,110.01,110.01,109.989,109.989,100799998.0
2005-09-09 14:34:00,109.978,109.98,109.959,109.969,148799997.0
2005-09-09 14:35:00,109.962,109.975,109.929,109.968,259399998.0
2005-09-09 14:36:00,109.982,110.01,109.982,110.01,189000006.0
2005-09-09 14:37:00,109.99,110.008,109.978,110.008,307200005.0
2005-09-09 14:38:00,110.0,110.01,109.98,110.002,426900002.0
2005-09-09 14:39:00,109.99,110.008,109.972,110.008,283999994.0
2005-09-09 14:40:00,110.01,110.015,109.968,109.983,167000000.0
2005-09-09 14:41:00,110.021,110.021,109.998,109.998,107699999.0
2005-09-09 14:42:00,109.985,109.985,109.968,109.984,225699997.0
2005-09-09 14:43:00,109.987,109.987,109.955,109.959,484399988.0
2005-09-09 14:44:00,109.951,109.951,109.908,109.92,165999998.0
2005-09-09 14:45:00,109.9,109.911,109.888,109.89,258400002.0
2005-09-09 14:46:00,109.88,109.898,109.88,109.898,182199998.0
2005-09-09 14:47:00,109.9,109.906,109.892,109.892,209600007.0
2005-09-09 14:48:00,109.898,109.902,109.89,109.897,230099995.0
2005-09-09 14:49:00,109.897,109.899,109.871,109.875,237000000.0
2005-09-09 14:50:00,109.877,109.882,109.845,109.845,108000002.0
2005-09-09 14:51:00,109.83,109.843,109.817,109.836,225500004.0
2005-09-09 14:52:00,109.833,109.839,109.826,109.839,167200000.0
2005-09-09 14:53:00,109.838,109.848,109.836,109.84,201299998.0
2005-09-09 14:54:00,109.848,109.85,109.83,109.835,119199998.0
2005-09-09 14:55:00,109.823,109.83,109.811,109.823,77600000.0
2005-09-09 14:56:00,109.83,109.835,109.807,109.829,232900003.0
2005-09-09 14:57:00,109.808,109.833,109.792,109.833,115300000.0
2005-09-09 14:58:00,109.825,109.841,109.807,109.832,236899999.0
2005-09-09 14:59:00,109.847,109.848,109.847,109.848,53899998.0
2005-09-09 15:00:00,109.862,109.862,109.843,109.851,258599999.0
2005-09-09 15:01:00,109.87,109.873,109.839,109.852,306799996.0
2005-09-09 15:02:00,109.846,109.868,109.838,109.868,213300000.0
2005-09-09 15:03:00,109.871,109.871,109.837,109.866,176199999.0
2005-09-09 15:04:00,109.867,109.867,109.848,109.852,284699993.0
2005-09-09 15:05:00,109.841,109.852,109.823,109.845,326599994.0
2005-09-09 15:06:00,109.827,109.84,109.802,109.838,320199995.0
2005-09-09 15:07:00,109.816,109.849,109.813,109.841,325600002.0
2005-09-09 15:08:00,109.853,109.863,109.829,109.858,150599998.0
2005-09-09 15:09:00,109.858,109.858,109.848,109.855,159500003.0
2005-09-09 15:10:00,109.858,109.858,109.808,109.84,182900000.0
2005-09-09 15:11:00,109.832,109.85,109.808,109.85,392999999.0
2005-09-09 15:12:00,109.837,109.853,109.803,109.853,386799993.0
2005-09-09 15:13:00,109.854,109.854,109.802,109.826,195599999.0
2005-09-09 15:14:00,109.853,109.865,109.842,109.842,195800002.0
2005-09-09 15:15:00,109.849,109.849,109.831,109.835,181800002.0
2005-09-09 15:16:00,109.833,109.834,109.815,109.815,363499999.0
2005-09-09 15:17:00,109.82,109.848,109.82,109.846,176400004.0
2005-09-09 15:18:00,109.825,109.848,109.799,109.848,230999998.0
2005-09-09 15:19:00,109.855,109.883,109.845,109.883,272200000.0
2005-09-09 15:20:00,109.9,109.919,109.9,109.915,229300001.0
2005-09-09 15:21:00,109.912,109.912,109.899,109.902,305699998.0
2005-09-09 15:22:00,109.89,109.913,109.889,109.903,192199999.0
2005-09-09 15:23:00,109.888,109.888,109.843,109.847,210300003.0
2005-09-09 15:24:00,109.875,109.88,109.873,109.879,358200003.0
2005-09-09 15:25:00,109.877,109.887,109.852,109.867,274299998.0
2005-09-09 15:26:00,109.87,109.925,109.866,109.925,179099999.0
2005-09-09 15:27:00,109.918,109.918,109.898,109.913,189799999.0
2005-09-09 15:28:00,109.898,109.953,109.891,109.953,301899998.0
2005-09-09 15:29:00,109.948,109.974,109.946,109.974,275999996.0
2005-09-09 15:30:00,109.988,109.99,109.959,109.959,274599999.0
2005-09-09 15:31:00,109.96,109.964,109.921,109.935,274700003.0
2005-09-09 15:32:00,109.911,109.949,109.91,109.946,315499996.0
2005-09-09 15:33:00,109.948,109.968,109.933,109.968,173899998.0
2005-09-09 15:34:00,109.973,109.974,109.939,109.955,134700004.0
2005-09-09 15:35:00,109.97,109.976,109.95,109.95,210899999.0
2005-09-09 15:36:00,109.943,109.943,109.92,109.921,282999997.0
2005-09-09 15:37:00,109.93,109.947,109.93,109.942,202500002.0
2005-09-09 15:38:00,109.942,109.95,109.915,109.924,133100003.0
2005-09-09 15:39:00,109.928,109.94,109.911,109.917,157900002.0
2005-09-09 15:40:00,109.926,109.928,109.886,109.915,251200001.0
2005-09-09 15:41:00,109.908,109.908,109.887,109.902,148400003.0
2005-09-09 15:42:00,109.906,109.946,109.906,109.937,231799998.0
2005-09-09 15:43:00,109.939,109.939,109.909,109.916,126599998.0
2005-09-09 15:44:00,109.912,109.928,109.912,109.92,298100002.0
2005-09-09 15:45:00,109.925,109.928,109.901,109.908,254499996.0
2005-09-09 15:46:00,109.93,109.932,109.897,109.909,273999997.0
2005-09-09 15:47:00,109.893,109.921,109.882,109.92,251900000.0
2005-09-09 15:48:00,109.948,109.98,109.942,109.978,351599997.0
2005-09-09 15:49:00,109.984,109.986,109.952,109.952,217400004.0
2005-09-09 15:50:00,109.938,109.953,109.929,109.943,378800007.0
2005-09-09 15:51:00,109.942,109.942,109.926,109.928,173399998.0
2005-09-09 15:52:00,109.928,109.93,109.91,109.91,128199999.0
2005-09-09 15:53:00,109.9,109.911,109.89,109.911,139399999.0
2005-09-09 15:54:00,109.913,109.94,109.911,109.939,278399996.0
2005-09-09 15:55:00,109.937,109.942,109.925,109.935,317200007.0
2005-09-09 15:56:00,109.927,109.934,109.924,109.931,281500003.0
2005-09-09 15:57:00,109.923,109.939,109.923,109.935,130600002.0
2005-09-09 15:58:00,109.935,109.95,109.935,109.947,57000001.0
2005-09-09 15:59:00,109.948,109.974,109.932,109.974,208999999.0
2005-09-09 16:00:00,109.979,109.979,109.918,109.918,299300004.0
2005-09-09 16:01:00,109.93,109.943,109.904,109.932,143000001.0
2005-09-09 16:02:00,109.907,109.938,109.892,109.933,197599996.0
2005-09-09 16:03:00,109.938,109.989,109.93,109.989,71900000.0
2005-09-09 16:04:00,109.977,109.977,109.923,109.923,206299997.0
2005-09-09 16:05:00,109.918,109.937,109.918,109.933,224999996.0
2005-09-09 16:06:00,109.92,109.936,109.9,109.936,223199999.0
2005-09-09 16:07:00,109.927,109.927,109.897,109.905,201200000.0
2005-09-09 16:08:00,109.9,109.9,109.863,109.869,130400004.0
2005-09-09 16:09:00,109.895,109.914,109.895,109.898,131500001.0
2005-09-09 16:10:00,109.885,109.899,109.869,109.895,202300002.0
2005-09-09 16:11:00,109.89,109.892,109.88,109.886,286599998.0
2005-09-09 16:12:00,109.893,109.902,109.886,109.892,231000001.0
2005-09-09 16:13:00,109.897,109.911,109.894,109.899,193200007.0
2005-09-09 16:14:00,109.899,109.901,109.867,109.886,97799998.0
2005-09-09 16:15:00,109.89,109.893,109.884,109.893,239000000.0
2005-09-09 16:16:00,109.888,109.893,109.874,109.886,296200000.0
2005-09-09 16:17:00,109.888,109.891,109.852,109.861,331300006.0
2005-09-09 16:18:00,109.879,109.879,109.85,109.85,153799999.0
2005-09-09 16:19:00,109.873,109.873,109.84,109.841,97899999.0
2005-09-09 16:20:00,109.848,109.861,109.837,109.837,158100001.0
2005-09-09 16:21:00,109.835,109.844,109.813,109.836,217399997.0
2005-09-09 16:22:00,109.84,109.847,109.83,109.847,218500003.0
2005-09-09 16:23:00,109.836,109.836,109.801,109.801,201899996.0
2005-09-09 16:24:00,109.757,109.757,109.721,109.725,185200001.0
2005-09-09 16:25:00,109.742,109.758,109.742,109.756,75800001.0
2005-09-09 16:26:00,109.742,109.757,109.742,109.747,462500007.0
2005-09-09 16:27:00,109.736,109.736,109.727,109.728,181999999.0
2005-09-09 16:28:00,109.718,109.718,109.682,109.697,322700006.0
2005-09-09 16:29:00,109.69,109.713,109.69,109.708,185200001.0
2005-09-09 16:30:00,109.703,109.709,109.692,109.692,228499997.0
2005-09-09 16:31:00,109.676,109.676,109.64,109.666,120699999.0
2005-09-09 16:32:00,109.659,109.661,109.635,109.66,220599997.0
2005-09-09 16:33:00,109.633,109.633,109.609,109.627,216399997.0
2005-09-09 16:34:00,109.635,109.646,109.623,109.627,343300000.0
2005-09-09 16:35:00,109.64,109.673,109.64,109.652,192000000.0
2005-09-09 16:36:00,109.656,109.668,109.643,109.653,369400004.0
2005-09-09 16:37:00,109.649,109.659,109.626,109.626,341700006.0
2005-09-09 16:38:00,109.603,109.639,109.6,109.634,313100001.0
2005-09-09 16:39:00,109.632,109.656,109.631,109.635,307800002.0
2005-09-09 16:40:00,109.635,109.645,109.624,109.624,202100006.0
2005-09-09 16:41:00,109.633,109.633,109.615,109.618,203800000.0
2005-09-09 16:42:00,109.612,109.617,109.594,109.604,224400000.0
2005-09-09 16:43:00,109.612,109.618,109.578,109.578,241499995.0
2005-09-09 16:44:00,109.573,109.594,109.57,109.587,275299999.0
2005-09-09 16:45:00,109.587,109.6,109.581,109.585,428200000.0
2005-09-09 16:46:00,109.575,109.575,109.547,109.567,139100000.0
2005-09-09 16:47:00,109.582,109.59,109.556,109.571,185000004.0
2005-09-09 16:48:00,109.58,109.587,109.578,109.58,196299999.0
2005-09-09 16:49:00,109.573,109.592,109.57,109.577,317300007.0
2005-09-09 16:50:00,109.585,109.594,109.559,109.566,240700001.0
2005-09-09 16:51:00,109.56,109.584,109.55,109.575,237899998.0
2005-09-09 16:52:00,109.554,109.59,109.554,109.588,76300001.0
2005-09-09 16:53:00,109.587,109.611,109.584,109.604,218200000.0
2005-09-09 16:54:00,109.621,109.635,109.616,109.618,200300000.0
2005-09-09 16:55:00,109.613,109.625,109.601,109.612,242699999.0
2005-09-09 16:56:00,109.597,109.6,109.579,109.579,115600002.0
2005-09-09 16:57:00,109.581,109.581,109.576,109.577,67700000.0
2005-09-09 16:58:00,109.577,109.577,109.523,109.523,403899995.0
2005-09-09 16:59:00,109.527,109.545,109.52,109.545,236999998.0
2005-09-09 17:00:00,109.549,109.56,109.549,109.556,237000006.0
2005-09-09 17:01:00,109.552,109.571,109.545,109.551,422800001.0
2005-09-09 17:02:00,109.562,109.571,109.554,109.571,186499996.0
2005-09-09 17:03:00,109.58,109.609,109.58,109.6,244400001.0
2005-09-09 17:04:00,109.592,109.611,109.585,109.587,163900001.0
2005-09-09 17:05:00,109.58,109.592,109.58,109.588,133600001.0
2005-09-09 17:06:00,109.602,109.611,109.564,109.564,220300000.0
2005-09-09 17:07:00,109.562,109.571,109.558,109.569,153699997.0
2005-09-09 17:08:00,109.56,109.574,109.552,109.562,245899997.0
2005-09-09 17:09:00,109.563,109.586,109.556,109.578,148899999.0
2005-09-09 17:10:00,109.579,109.579,109.543,109.555,282099997.0
2005-09-09 17:11:00,109.548,109.556,109.532,109.532,305999995.0
2005-09-09 17:12:00,109.542,109.549,109.519,109.52,246800003.0
2005-09-09 17:13:00,109.52,109.523,109.501,109.515,322399996.0
2005-09-09 17:14:00,109.504,109.531,109.504,109.531,193199996.0
2005-09-09 17:15:00,109.523,109.523,109.502,109.512,234299994.0
2005-09-09 17:16:00,109.52,109.536,109.52,109.529,188399998.0
2005-09-09 17:17:00,109.522,109.531,109.511,109.514,362800000.0
2005-09-09 17:18:00,109.518,109.534,109.497,109.497,111399998.0
2005-09-09 17:19:00,109.503,109.504,109.478,109.491,266300003.0
2005-09-09 17:20:00,109.507,109.52,109.472,109.5,197499999.0
2005-09-09 17:21:00,109.511,109.511,109.499,109.506,318299995.0
2005-09-09 17:22:00,109.522,109.527,109.493,109.502,229600003.0
2005-09-09 17:23:00,109.5,109.508,109.477,109.479,201199996.0
2005-09-09 17:24:00,109.487,109.498,109.487,109.498,319399994.0
2005-09-09 17:25:00,109.521,109.559,109.521,109.55,164800002.0
2005-09-09 17:26:00,109.548,109.575,109.548,109.569,310000004.0
2005-09-09 17:27:00,109.553,109.553,109.511,109.511,32600000.0
2005-09-09 17:28:00,109.53,109.539,109.498,109.505,224200000.0
2005-09-09 17:29:00,109.502,109.514,109.495,109.511,342700008.0
2005-09-09 17:30:00,109.516,109.532,109.504,109.532,191099995.0
2005-09-09 17:31:00,109.55,109.581,109.55,109.578,166800004.0
2005-09-09 17:32:00,109.588,109.603,109.586,109.603,145799998.0
2005-09-09 17:33:00,109.597,109.624,109.597,109.608,264099997.0
2005-09-09 17:34:00,109.59,109.614,109.576,109.61,218900002.0
2005-09-09 17:35:00,109.641,109.641,109.621,109.641,154999999.0
2005-09-09 17:36:00,109.662,109.675,109.648,109.657,301600000.0
2005-09-09 17:37:00,109.672,109.682,109.65,109.65,171299999.0
2005-09-09 17:38:00,109.648,109.671,109.64,109.665,315200003.0
2005-09-09 17:39:00,109.627,109.663,109.626,109.655,200700000.0
2005-09-09 17:40:00,109.637,109.647,109.614,109.618,207499997.0
2005-09-09 17:41:00,109.653,109.66,109.637,109.649,248400000.0
2005-09-09 17:42:00,109.667,109.676,109.645,109.645,268999995.0
2005-09-09 17:43:00,109.63,109.65,109.63,109.634,238400006.0
2005-09-09 17:44:00,109.66,109.676,109.639,109.645,252799998.0
2005-09-09 17:45:00,109.666,109.672,109.646,109.646,196999997.0
2005-09-09 17:46:00,109.628,109.628,109.617,109.623,21900000.0
2005-09-09 17:47:00,109.612,109.656,109.612,109.645,285300003.0
2005-09-09 17:48:00,109.655,109.678,109.651,109.659,272100003.0
2005-09-09 17:49:00,109.682,109.689,109.653,109.663,297700001.0
2005-09-09 17:50:00,109.643,109.679,109.643,109.669,319700006.0
2005-09-09 17:51:00,109.643,109.683,109.643,109.673,206400001.0
2005-09-09 17:52:00,109.685,109.69,109.674,109.676,145799998.0
2005-09-09 17:53:00,109.69,109.701,109.678,109.678,262499999.0
2005-09-09 17:54:00,109.688,109.706,109.68,109.68,353800001.0
2005-09-09 17:55:00,109.663,109.689,109.658,109.689,87099999.0
2005-09-09 17:56:00,109.717,109.733,109.694,109.726,275000003.0
2005-09-09 17:57:00,109.721,109.744,109.708,109.744,212299998.0
2005-09-09 17:58:00,109.72,109.732,109.711,109.711,121099999.0
2005-09-09 17:59:00,109.691,109.691,109.658,109.659,345800002.0
2005-09-09 18:00:00,109.665,109.68,109.643,109.652,97699998.0
2005-09-09 18:01:00,109.657,109.69,109.657,109.681,1886000014.0
2005-09-09 18:02:00,109.68,109.69,109.68,109.69,1821200008.0
2005-09-09 18:03:00,109.7,109.71,109.7,109.71,1821200008.0
2005-09-09 18:04:00,109.72,109.74,109.72,109.72,1821200008.0
2005-09-09 18:05:00,109.74,109.74,109.72,109.72,1821200008.0
2005-09-09 18:06:00,109.75,109.76,109.74,109.74,1821200008.0
2005-09-09 18:09:00,109.72,109.74,109.72,109.74,1821200008.0
2005-09-09 18:11:00,109.727,109.742,109.706,109.742,1821200008.0
2005-09-09 18:12:00,109.738,109.747,109.714,109.735,2032800007.0
2005-09-09 18:13:00,109.74,109.75,109.72,109.75,1897700007.0
2005-09-09 18:14:00,109.74,109.75,109.74,109.75,1897700007.0
2005-09-09 18:15:00,109.74,109.75,109.72,109.72,1897700007.0
2005-09-09 18:16:00,109.74,109.75,109.72,109.74,1897700007.0
2005-09-09 18:17:00,109.729,109.751,109.729,109.745,1897700007.0
2005-09-09 18:18:00,109.75,109.78,109.75,109.77,1799199992.0
2005-09-09 18:19:00,109.76,109.77,109.72,109.74,1799199992.0
2005-09-09 18:20:00,109.73,109.74,109.73,109.74,1799199992.0
2005-09-09 18:21:00,109.72,109.72,109.68,109.7,1799199992.0
2005-09-09 18:22:00,109.69,109.69,109.68,109.68,1799199992.0
2005-09-09 18:23:00,109.69,109.7,109.69,109.7,1799199992.0
2005-09-09 18:24:00,109.71,109.71,109.7,109.71,1799199992.0
2005-09-09 18:25:00,109.7,109.72,109.7,109.72,1799199992.0
2005-09-09 18:26:00,109.74,109.75,109.72,109.74,1799199992.0
2005-09-09 18:27:00,109.745,109.776,109.726,109.737,1799199992.0
2005-09-09 18:28:00,109.77,109.79,109.77,109.78,1956200004.0
2005-09-09 18:29:00,109.79,109.8,109.79,109.8,1956200004.0
2005-09-09 18:30:00,109.785,109.785,109.747,109.747,1956200004.0
2005-09-09 18:31:00,109.75,109.76,109.72,109.74,2061100000.0
2005-09-09 18:32:00,109.75,109.76,109.74,109.74,2061100000.0
2005-09-09 18:33:00,109.73,109.74,109.72,109.74,2061100000.0
2005-09-09 18:34:00,109.75,109.75,109.75,109.75,2061100000.0
2005-09-09 18:35:00,109.76,109.76,109.75,109.75,2061100000.0
2005-09-09 18:36:00,109.734,109.759,109.718,109.745,2061100000.0
2005-09-09 18:37:00,109.738,109.75,109.72,109.735,1306699996.0
2005-09-09 18:38:00,109.731,109.748,109.703,109.73,1189799999.0
2005-09-09 18:39:00,109.732,109.742,109.724,109.735,959500002.0
2005-09-09 18:40:00,109.738,109.749,109.726,109.738,1523400003.0
2005-09-09 18:41:00,109.73,109.735,109.705,109.727,1523499997.0
2005-09-09 18:42:00,109.724,109.73,109.698,109.718,1912200015.0
2005-09-09 18:43:00,109.708,109.73,109.696,109.726,1062900008.0
2005-09-09 18:44:00,109.712,109.745,109.696,109.734,758999998.0
2005-09-09 18:45:00,109.728,109.754,109.706,109.713,1936099994.0
2005-09-09 18:46:00,109.71,109.747,109.7,109.745,1530299990.0
2005-09-09 18:47:00,109.717,109.751,109.714,109.751,707900000.0
2005-09-09 18:48:00,109.74,109.743,109.698,109.71,818299994.0
2005-09-09 18:49:00,109.709,109.746,109.707,109.737,1623999990.0
2005-09-09 18:50:00,109.76,109.76,109.76,109.76,1727800014.0
2005-09-09 18:51:00,109.75,109.777,109.747,109.755,1727800014.0
2005-09-09 18:52:00,109.75,109.77,109.728,109.748,1998100007.0
2005-09-09 18:53:00,109.759,109.783,109.732,109.775,1252600005.0
2005-09-09 18:54:00,109.766,109.782,109.741,109.763,1701399995.0
2005-09-09 18:55:00,109.752,109.781,109.744,109.759,1656399984.0
2005-09-09 18:56:00,109.773,109.776,109.746,109.755,347499998.0
2005-09-09 18:57:00,109.758,109.793,109.736,109.771,976900008.0
2005-09-09 18:58:00,109.773,109.81,109.739,109.778,1299299997.0
2005-09-09 18:59:00,109.789,109.817,109.789,109.806,1709499989.0
2005-09-09 19:00:00,109.787,109.813,109.787,109.796,563300001.0
2005-09-09 19:01:00,109.808,109.848,109.794,109.808,754800007.0
2005-09-09 19:02:00,109.793,109.828,109.783,109.815,571800000.0
2005-09-09 19:03:00,109.825,109.852,109.797,109.817,1499400014.0
2005-09-09 19:04:00,109.806,109.843,109.791,109.802,1107000008.0
2005-09-09 19:05:00,109.807,109.82,109.792,109.802,821400006.0
2005-09-09 19:06:00,109.792,109.798,109.773,109.78,1064199985.0
2005-09-09 19:07:00,109.779,109.785,109.765,109.772,2085600011.0
2005-09-09 19:08:00,109.761,109.772,109.73,109.748,1465500001.0
2005-09-09 19:09:00,109.772,109.787,109.74,109.766,850299998.0
2005-09-09 19:10:00,109.766,109.784,109.73,109.742,896000012.0
2005-09-09 19:11:00,109.744,109.771,109.744,109.745,803800001.0
2005-09-09 19:12:00,109.747,109.768,109.736,109.743,1106399998.0
2005-09-09 19:13:00,109.74,109.759,109.729,109.753,649399994.0
2005-09-09 19:14:00,109.755,109.765,109.727,109.74,794899997.0
2005-09-09 19:15:00,109.74,109.76,109.74,109.75,995800000.0
2005-09-09 19:16:00,109.752,109.762,109.741,109.757,995800000.0
2005-09-09 19:17:00,109.728,109.74,109.727,109.74,1040800005.0
2005-09-09 19:18:00,109.735,109.765,109.711,109.748,655399997.0
2005-09-09 19:19:00,109.735,109.767,109.725,109.755,1490699991.0
2005-09-09 19:20:00,109.729,109.749,109.716,109.733,737200006.0
2005-09-09 19:21:00,109.732,109.744,109.732,109.738,1522999998.0
2005-09-09 19:22:00,109.743,109.759,109.743,109.75,841699999.0
2005-09-09 19:23:00,109.75,109.76,109.75,109.76,1654800005.0
2005-09-09 19:24:00,109.747,109.764,109.746,109.748,1654800005.0
2005-09-09 19:25:00,109.742,109.754,109.735,109.742,1438700014.0
2005-09-09 19:26:00,109.76,109.76,109.76,109.76,1808600006.0
2005-09-09 19:27:00,109.752,109.759,109.723,109.753,1808600006.0
2005-09-09 19:28:00,109.753,109.798,109.753,109.798,1076700008.0
2005-09-09 19:29:00,109.797,109.826,109.78,109.807,713399994.0
2005-09-09 19:30:00,109.8,109.804,109.773,109.801,746400003.0
2005-09-09 19:31:00,109.803,109.817,109.78,109.78,1216300007.0
2005-09-09 19:32:00,109.776,109.798,109.745,109.778,1446700006.0
2005-09-09 19:33:00,109.793,109.811,109.771,109.789,888799996.0
2005-09-09 19:34:00,109.787,109.839,109.787,109.815,1350699993.0
2005-09-09 19:35:00,109.814,109.828,109.791,109.807,1072899994.0
2005-09-09 19:36:00,109.789,109.848,109.789,109.848,465499999.0
2005-09-09 19:37:00,109.84,109.853,109.833,109.844,97000000.0
2005-09-09 19:38:00,109.839,109.848,109.8,109.83,1107300002.0
2005-09-09 19:39:00,109.836,109.836,109.798,109.806,1184400008.0
2005-09-09 19:40:00,109.805,109.818,109.782,109.801,1159999995.0
2005-09-09 19:41:00,109.794,109.834,109.794,109.831,1390600004.0
2005-09-09 19:42:00,109.809,109.857,109.809,109.838,707499998.0
2005-09-09 19:43:00,109.847,109.856,109.81,109.828,593900011.0
2005-09-09 19:44:00,109.83,109.839,109.813,109.817,940099990.0
2005-09-09 19:45:00,109.807,109.839,109.783,109.803,626099995.0
2005-09-09 19:46:00,109.804,109.827,109.776,109.799,892400004.0
2005-09-09 19:47:00,109.805,109.816,109.769,109.805,720699993.0
2005-09-09 19:48:00,109.826,109.839,109.801,109.807,1644999993.0
2005-09-09 19:49:00,109.838,109.844,109.788,109.833,593999994.0
2005-09-09 19:50:00,109.817,109.828,109.804,109.815,815600001.0
2005-09-09 19:51:00,109.817,109.841,109.81,109.815,751999996.0
2005-09-09 19:52:00,109.809,109.838,109.807,109.807,766800012.0
2005-09-09 19:53:00,109.817,109.839,109.792,109.823,995100009.0
2005-09-09 19:54:00,109.827,109.85,109.808,109.814,1498399992.0
2005-09-09 19:55:00,109.797,109.821,109.787,109.821,399400001.0
2005-09-09 19:56:00,109.823,109.828,109.801,109.817,935200005.0
2005-09-09 19:57:00,109.795,109.827,109.787,109.807,455800001.0
2005-09-09 19:58:00,109.815,109.829,109.783,109.786,1205399998.0
2005-09-09 19:59:00,109.786,109.817,109.777,109.787,827499998.0
2005-09-09 20:00:00,109.814,109.819,109.777,109.777,402599999.0
2005-09-09 20:01:00,109.777,109.831,109.775,109.822,539699997.0
2005-09-09 20:02:00,109.793,109.827,109.783,109.805,1384299994.0
2005-09-09 20:03:00,109.805,109.813,109.771,109.805,952100012.0
2005-09-09 20:04:00,109.803,109.803,109.779,109.78,989499999.0
2005-09-09 20:05:00,109.8,109.825,109.765,109.77,1050400004.0
2005-09-09 20:06:00,109.763,109.798,109.753,109.792,1773199992.0
2005-09-09 20:07:00,109.784,109.797,109.74,109.74,895399998.0
2005-09-09 20:08:00,109.74,109.767,109.731,109.764,831800008.0
2005-09-09 20:09:00,109.736,109.776,109.736,109.737,1224899997.0
2005-09-09 20:10:00,109.747,109.777,109.739,109.744,938300002.0
2005-09-09 20:11:00,109.73,109.743,109.729,109.743,1768899997.0
2005-09-09 20:12:00,109.76,109.76,109.75,109.75,797500003.0
2005-09-09 20:13:00,109.744,109.773,109.742,109.77,797500003.0
2005-09-09 20:14:00,109.748,109.773,109.717,109.764,1180999982.0
2005-09-09 20:15:00,109.772,109.777,109.729,109.743,1486900000.0
2005-09-09 20:16:00,109.742,109.78,109.729,109.729,984700005.0
2005-09-09 20:17:00,109.73,109.78,109.73,109.739,563400000.0
2005-09-09 20:18:00,109.745,109.774,109.744,109.744,280200000.0
2005-09-09 20:19:00,109.749,109.77,109.741,109.747,942300000.0
2005-09-09 20:20:00,109.741,109.777,109.735,109.771,1019300010.0
2005-09-09 20:21:00,109.748,109.77,109.741,109.742,1411400006.0
2005-09-09 20:22:00,109.748,109.774,109.747,109.755,1109000000.0
2005-09-09 20:23:00,109.747,109.769,109.741,109.755,842100004.0
2005-09-09 20:24:00,109.783,109.786,109.752,109.759,641299991.0
2005-09-09 20:25:00,109.765,109.789,109.751,109.76,940600003.0
2005-09-09 20:26:00,109.773,109.796,109.761,109.782,921500005.0
2005-09-09 20:27:00,109.775,109.787,109.753,109.765,1450800003.0
2005-09-09 20:28:00,109.77,109.78,109.77,109.78,2059400023.0
2005-09-09 20:29:00,109.77,109.79,109.77,109.79,2059400023.0
2005-09-09 20:31:00,109.779,109.81,109.779,109.81,2059400023.0
2005-09-09 20:32:00,109.8,109.8,109.79,109.8,901200003.0
2005-09-09 20:33:00,109.815,109.828,109.783,109.787,901200003.0
2005-09-09 20:34:00,109.785,109.785,109.78,109.785,372499994.0
2005-09-09 20:35:00,109.802,109.817,109.773,109.782,636100001.0
2005-09-09 20:36:00,109.78,109.803,109.775,109.795,546299997.0
2005-09-09 20:37:00,109.782,109.806,109.768,109.775,493599998.0
2005-09-09 20:38:00,109.779,109.8,109.779,109.795,1065000004.0
2005-09-09 20:39:00,109.777,109.792,109.777,109.786,1230200001.0
2005-09-09 20:41:00,109.795,109.806,109.776,109.787,1367699997.0
2005-09-09 20:42:00,109.774,109.809,109.774,109.78,1614000002.0
2005-09-09 20:43:00,109.78,109.797,109.754,109.777,1483800007.0
2005-09-09 20:44:00,109.784,109.806,109.756,109.795,1615100019.0
2005-09-09 20:45:00,109.787,109.807,109.767,109.798,1225499999.0
2005-09-09 20:46:00,109.805,109.807,109.757,109.771,1797799995.0
2005-09-09 20:47:00,109.785,109.808,109.755,109.778,1411800011.0
2005-09-09 20:48:00,109.765,109.797,109.748,109.792,1114600005.0
2005-09-09 20:49:00,109.771,109.811,109.771,109.781,1233200010.0
2005-09-09 20:50:00,109.78,109.809,109.762,109.783,1476099992.0
2005-09-09 20:51:00,109.788,109.808,109.768,109.795,584900002.0
2005-09-09 20:52:00,109.783,109.796,109.765,109.796,247100004.0
2005-09-09 20:53:00,109.801,109.801,109.763,109.793,1202199998.0
2005-09-09 20:54:00,109.777,109.8,109.771,109.777,592399990.0
2005-09-09 20:55:00,109.779,109.799,109.758,109.788,1696000015.0
2005-09-09 20:56:00,109.758,109.788,109.752,109.785,515399996.0
2005-09-09 20:57:00,109.756,109.764,109.739,109.739,1657199988.0
2005-09-09 20:59:00,109.78,109.8,109.78,109.8,2026900001.0
2005-09-09 21:00:00,109.809,109.845,109.792,109.814,2026900001.0
2005-09-09 21:01:00,109.808,109.824,109.794,109.818,1005700004.0
2005-09-09 21:02:00,109.805,109.839,109.805,109.819,953899995.0
2005-09-09 21:03:00,109.816,109.839,109.792,109.795,1054000004.0
2005-09-09 21:04:00,109.794,109.82,109.789,109.789,690000001.0
2005-09-09 21:05:00,109.807,109.828,109.789,109.8,655100003.0
2005-09-09 21:06:00,109.812,109.828,109.795,109.795,683200007.0
2005-09-09 21:07:00,109.803,109.82,109.783,109.787,1402800014.0
2005-09-09 21:08:00,109.778,109.79,109.742,109.79,664799997.0
2005-09-09 21:09:00,109.783,109.805,109.761,109.79,394700002.0
2005-09-09 21:10:00,109.787,109.802,109.783,109.79,400200009.0
2005-09-09 21:11:00,109.795,109.805,109.78,109.805,222000001.0
2005-09-09 21:12:00,109.802,109.818,109.785,109.815,420300000.0
2005-09-09 21:13:00,109.822,109.826,109.782,109.818,759900004.0
2005-09-09 21:14:00,109.799,109.821,109.778,109.778,1599900006.0
2005-09-09 21:15:00,109.792,109.809,109.792,109.809,1356600003.0
2005-09-09 21:16:00,109.796,109.823,109.796,109.799,875500004.0
2005-09-09 21:17:00,109.795,109.795,109.765,109.786,1427100005.0
2005-09-09 21:18:00,109.789,109.798,109.759,109.793,1176899991.0
2005-09-09 21:19:00,109.796,109.817,109.773,109.787,1220199998.0
2005-09-09 21:20:00,109.784,109.784,109.772,109.783,1468299979.0
2005-09-09 21:21:00,109.821,109.821,109.778,109.782,1166200003.0
2005-09-09 21:22:00,109.782,109.818,109.772,109.793,1668600000.0
2005-09-09 21:23:00,109.796,109.828,109.786,109.792,960100005.0
2005-09-09 21:24:00,109.79,109.797,109.784,109.79,1388600009.0
2005-09-09 21:25:00,109.81,109.821,109.769,109.798,1778499998.0
2005-09-09 21:26:00,109.797,109.801,109.782,109.782,1006700003.0
2005-09-09 21:27:00,109.774,109.815,109.774,109.808,784499995.0
2005-09-09 21:28:00,109.801,109.813,109.787,109.791,345299997.0
2005-09-09 21:29:00,109.793,109.793,109.759,109.759,772200005.0
2005-09-09 21:30:00,109.765,109.803,109.765,109.781,777399991.0
2005-09-09 21:31:00,109.772,109.812,109.772,109.812,294999992.0
2005-09-09 21:32:00,109.813,109.817,109.782,109.813,735299999.0
2005-09-09 21:33:00,109.781,109.781,109.761,109.765,574899997.0
2005-09-09 21:34:00,109.77,109.807,109.77,109.797,601000001.0
2005-09-09 21:35:00,109.771,109.805,109.771,109.805,391999998.0
2005-09-09 21:36:00,109.765,109.795,109.755,109.768,558600005.0
2005-09-09 21:37:00,109.768,109.795,109.764,109.779,417500006.0
2005-09-09 21:38:00,109.783,109.792,109.764,109.787,302899996.0
2005-09-09 21:39:00,109.79,109.806,109.772,109.779,507399995.0
2005-09-09 21:40:00,109.772,109.785,109.762,109.785,701400007.0
2005-09-09 21:41:00,109.762,109.772,109.745,109.765,631299996.0
2005-09-09 21:42:00,109.754,109.797,109.754,109.767,900700004.0
2005-09-09 21:43:00,109.76,109.771,109.744,109.752,524500007.0
2005-09-09 21:44:00,109.769,109.785,109.759,109.776,1313099991.0
2005-09-09 21:45:00,109.755,109.758,109.75,109.755,636100010.0
2005-09-09 21:46:00,109.751,109.775,109.725,109.738,946399998.0
2005-09-09 21:47:00,109.742,109.76,109.724,109.757,607999992.0
2005-09-09 21:48:00,109.75,109.758,109.734,109.751,1070900004.0
2005-09-09 21:49:00,109.737,109.76,109.724,109.76,597999994.0
2005-09-09 21:50:00,109.768,109.768,109.713,109.717,306299990.0
2005-09-09 21:51:00,109.723,109.723,109.717,109.717,339299999.0
2005-09-09 21:52:00,109.735,109.735,109.691,109.71,181600001.0
2005-09-09 21:53:00,109.695,109.739,109.676,109.739,373100002.0
2005-09-09 21:54:00,109.74,109.74,109.702,109.733,447299999.0
2005-09-09 21:55:00,109.73,109.73,109.696,109.696,202199999.0
2005-09-09 21:56:00,109.722,109.726,109.683,109.71,609800005.0
2005-09-09 21:57:00,109.705,109.725,109.689,109.725,313399991.0
2005-09-09 21:58:00,109.716,109.716,109.699,109.702,182000000.0
2005-09-09 21:59:00,109.705,109.738,109.69,109.695,781799991.0
2005-09-09 22:00:00,109.679,109.715,109.664,109.664,877300001.0
2005-09-09 22:01:00,109.682,109.707,109.661,109.693,1393000000.0
2005-09-09 22:02:00,109.685,109.693,109.654,109.654,771400015.0
2005-09-09 22:03:00,109.656,109.698,109.656,109.689,242100002.0
2005-09-09 22:04:00,109.675,109.683,109.645,109.675,699400001.0
2005-09-09 22:05:00,109.676,109.681,109.664,109.671,196799995.0
2005-09-09 22:06:00,109.658,109.691,109.658,109.679,189299999.0
2005-09-09 22:07:00,109.675,109.675,109.649,109.649,226099999.0
2005-09-09 22:08:00,109.647,109.674,109.647,109.663,462100003.0
2005-09-09 22:09:00,109.665,109.679,109.665,109.665,135499997.0
2005-09-09 22:10:00,109.675,109.688,109.672,109.672,128399999.0
2005-09-09 22:11:00,109.665,109.694,109.665,109.667,471400001.0
2005-09-09 22:12:00,109.692,109.695,109.65,109.65,325399997.0
2005-09-09 22:13:00,109.659,109.692,109.65,109.688,507700003.0
2005-09-09 22:14:00,109.656,109.694,109.656,109.678,108300000.0
2005-09-09 22:15:00,109.657,109.692,109.657,109.676,404800001.0
2005-09-09 22:16:00,109.673,109.693,109.638,109.638,632699999.0
2005-09-09 22:17:00,109.661,109.677,109.627,109.627,412799992.0
2005-09-09 22:18:00,109.626,109.665,109.626,109.654,447799998.0
2005-09-09 22:19:00,109.655,109.668,109.637,109.666,380000004.0
2005-09-09 22:20:00,109.67,109.675,109.625,109.625,161800003.0
2005-09-09 22:21:00,109.613,109.638,109.609,109.622,159499997.0
2005-09-09 22:22:00,109.63,109.649,109.63,109.646,139199998.0
2005-09-09 22:23:00,109.628,109.638,109.622,109.633,293200006.0
2005-09-09 22:24:00,109.63,109.639,109.628,109.629,341000004.0
2005-09-09 22:25:00,109.628,109.655,109.615,109.655,246900001.0
2005-09-09 22:26:00,109.635,109.635,109.614,109.628,354100004.0
2005-09-09 22:27:00,109.615,109.64,109.602,109.64,1189500012.0
2005-09-09 22:28:00,109.64,109.656,109.633,109.646,249300001.0
2005-09-09 22:29:00,109.628,109.652,109.626,109.649,227199998.0
2005-09-09 22:30:00,109.659,109.659,109.652,109.656,250600003.0
2005-09-09 22:31:00,109.655,109.655,109.626,109.645,148100002.0
2005-09-09 22:32:00,109.649,109.653,109.619,109.622,402200004.0
2005-09-09 22:33:00,109.631,109.668,109.621,109.658,727400004.0
2005-09-09 22:34:00,109.654,109.668,109.64,109.64,1001400016.0
2005-09-09 22:35:00,109.644,109.682,109.644,109.669,350899994.0
2005-09-09 22:36:00,109.678,109.685,109.631,109.677,697900000.0
2005-09-09 22:37:00,109.672,109.685,109.663,109.666,206000001.0
2005-09-09 22:38:00,109.7,109.704,109.672,109.675,201000001.0
2005-09-09 22:39:00,109.67,109.688,109.67,109.679,364600004.0
2005-09-09 22:40:00,109.679,109.7,109.655,109.675,654499999.0
2005-09-09 22:41:00,109.687,109.695,109.658,109.669,238900002.0
2005-09-09 22:42:00,109.653,109.676,109.645,109.673,160599999.0
2005-09-09 22:43:00,109.645,109.676,109.641,109.666,300699997.0
2005-09-09 22:44:00,109.657,109.665,109.634,109.638,374900003.0
2005-09-09 22:45:00,109.66,109.676,109.659,109.659,454999992.0
2005-09-09 22:46:00,109.657,109.657,109.638,109.642,310600000.0
2005-09-09 22:47:00,109.662,109.666,109.648,109.648,411000004.0
2005-09-09 22:48:00,109.673,109.689,109.654,109.674,330200000.0
2005-09-09 22:49:00,109.688,109.696,109.667,109.678,248300003.0
2005-09-09 22:50:00,109.68,109.702,109.673,109.673,470399997.0
2005-09-09 22:51:00,109.668,109.684,109.654,109.665,329900004.0
2005-09-09 22:52:00,109.662,109.694,109.654,109.676,186099998.0
2005-09-09 22:53:00,109.665,109.675,109.651,109.661,419700009.0
2005-09-09 22:54:00,109.638,109.657,109.627,109.652,133700003.0
2005-09-09 22:55:00,109.652,109.661,109.614,109.614,497399997.0
2005-09-09 22:56:00,109.665,109.671,109.65,109.654,251799999.0
2005-09-09 22:57:00,109.65,109.687,109.64,109.682,369700003.0
2005-09-09 22:58:00,109.654,109.663,109.637,109.646,190599996.0
2005-09-09 22:59:00,109.627,109.671,109.627,109.655,325299996.0
2005-09-11 23:00:00,109.598,109.598,109.021,109.026,542800000.0
2005-09-11 23:01:00,109.008,109.026,108.998,109.012,414199997.0
2005-09-11 23:02:00,109.025,109.035,109.01,109.019,320599999.0
2005-09-11 23:03:00,109.015,109.055,109.015,109.043,183199996.0
2005-09-11 23:04:00,109.038,109.069,109.028,109.04,158000002.0
2005-09-11 23:05:00,109.047,109.068,109.031,109.031,147199998.0
2005-09-11 23:06:00,109.073,109.078,109.021,109.028,178699999.0
2005-09-11 23:07:00,109.042,109.066,109.038,109.06,351399997.0
2005-09-11 23:08:00,109.075,109.094,109.05,109.058,232399995.0
2005-09-11 23:09:00,109.053,109.08,109.05,109.068,284799997.0
2005-09-11 23:10:00,109.045,109.08,109.044,109.053,272199998.0
2005-09-11 23:11:00,109.068,109.096,109.06,109.091,155099998.0
2005-09-11 23:12:00,109.077,109.077,109.022,109.068,248400004.0
2005-09-11 23:13:00,109.018,109.085,109.018,109.08,156399999.0
2005-09-11 23:14:00,109.052,109.093,109.052,109.093,301800000.0
2005-09-11 23:15:00,109.093,109.098,109.068,109.087,474500002.0
2005-09-11 23:16:00,109.062,109.085,109.062,109.078,346100007.0
2005-09-11 23:17:00,109.095,109.118,109.088,109.094,180199997.0
2005-09-11 23:18:00,109.13,109.148,109.112,109.117,193900005.0
2005-09-11 23:19:00,109.105,109.127,109.1,109.103,122500002.0
2005-09-11 23:20:00,109.104,109.115,109.083,109.083,161800002.0
2005-09-11 23:21:00,109.11,109.132,109.101,109.105,293500005.0
2005-09-11 23:22:00,109.114,109.14,109.106,109.132,345900007.0
2005-09-11 23:23:00,109.153,109.182,109.148,109.178,297400004.0
2005-09-11 23:24:00,109.192,109.195,109.164,109.19,185799999.0
2005-09-11 23:25:00,109.21,109.214,109.171,109.176,344300000.0
2005-09-11 23:26:00,109.181,109.181,109.16,109.18,360799997.0
2005-09-11 23:27:00,109.177,109.196,109.173,109.195,222599998.0
2005-09-11 23:28:00,109.193,109.194,109.16,109.171,178800000.0
2005-09-11 23:29:00,109.161,109.175,109.14,109.14,218200002.0
2005-09-11 23:30:00,109.145,109.161,109.14,109.159,240300000.0
2005-09-11 23:31:00,109.15,109.165,109.141,109.159,200200000.0
2005-09-11 23:32:00,109.17,109.179,109.147,109.154,234300001.0
2005-09-11 23:33:00,109.167,109.174,109.149,109.162,249700000.0
2005-09-11 23:34:00,109.158,109.184,109.151,109.183,286599999.0
2005-09-11 23:35:00,109.168,109.192,109.162,109.18,261999996.0
2005-09-11 23:36:00,109.18,109.187,109.167,109.182,272200003.0
2005-09-11 23:37:00,109.18,109.187,109.17,109.179,329600005.0
2005-09-11 23:38:00,109.187,109.193,109.167,109.176,335500002.0
2005-09-11 23:39:00,109.292,109.439,109.19,109.19,368700008.0
2005-09-11 23:40:00,109.158,109.202,109.156,109.196,314999994.0
2005-09-11 23:41:00,109.19,109.19,109.161,109.164,215200003.0
2005-09-11 23:42:00,109.187,109.19,109.163,109.18,272899995.0
2005-09-11 23:43:00,109.178,109.19,109.168,109.188,256999997.0
2005-09-11 23:44:00,109.18,109.18,109.168,109.171,226300001.0
2005-09-11 23:45:00,109.172,109.2,109.171,109.182,271000005.0
2005-09-11 23:46:00,109.178,109.185,109.164,109.165,366000003.0
2005-09-11 23:47:00,109.178,109.196,109.174,109.194,293100001.0
2005-09-11 23:48:00,109.188,109.188,109.163,109.175,254100001.0
2005-09-11 23:49:00,109.205,109.213,109.159,109.159,186799999.0
2005-09-11 23:50:00,109.137,109.137,109.125,109.132,125000001.0
2005-09-11 23:51:00,109.133,109.139,109.105,109.131,280900004.0
2005-09-11 23:52:00,109.135,109.142,109.125,109.132,291700002.0
2005-09-11 23:53:00,109.159,109.175,109.145,109.175,171499999.0
2005-09-11 23:54:00,109.148,109.155,109.142,109.146,351600002.0
2005-09-11 23:55:00,109.117,109.168,109.112,109.168,115700000.0
2005-09-11 23:56:00,109.145,109.187,109.139,109.18,303900006.0
2005-09-11 23:57:00,109.164,109.177,109.152,109.162,150500000.0
2005-09-11 23:58:00,109.152,109.166,109.152,109.153,144700003.0
2005-09-11 23:59:00,109.178,109.178,109.146,109.159,304499996.0
2005-09-12 00:00:00,109.171,109.204,109.171,109.18,182399996.0
2005-09-12 00:01:00,109.178,109.185,109.166,109.166,169099997.0
2005-09-12 00:02:00,109.182,109.215,109.182,109.215,206000000.0
2005-09-12 00:03:00,109.201,109.227,109.182,109.227,125199996.0
2005-09-12 00:04:00,109.213,109.229,109.204,109.227,193499999.0
2005-09-12 00:05:00,109.238,109.251,109.224,109.251,201200002.0
2005-09-12 00:06:00,109.254,109.263,109.23,109.245,263999999.0
2005-09-12 00:07:00,109.26,109.266,109.222,109.222,132399998.0
2005-09-12 00:08:00,109.235,109.251,109.234,109.234,154100005.0
2005-09-12 00:09:00,109.239,109.243,109.227,109.242,363399998.0
2005-09-12 00:10:00,109.237,109.241,109.22,109.228,220200000.0
2005-09-12 00:11:00,109.246,109.253,109.209,109.212,240100001.0
2005-09-12 00:12:00,109.217,109.245,109.208,109.229,275600001.0
2005-09-12 00:13:00,109.217,109.247,109.215,109.245,247899999.0
2005-09-12 00:14:00,109.24,109.252,109.229,109.251,336499998.0
2005-09-12 00:15:00,109.243,109.247,109.229,109.242,233099997.0
2005-09-12 00:16:00,109.249,109.259,109.23,109.23,264800000.0
2005-09-12 00:17:00,109.238,109.247,109.227,109.234,223500001.0
2005-09-12 00:18:00,109.247,109.258,109.222,109.246,145900001.0
2005-09-12 00:19:00,109.273,109.273,109.225,109.234,395400007.0
2005-09-12 00:20:00,109.236,109.236,109.209,109.221,109099997.0
2005-09-12 00:21:00,109.232,109.247,109.23,109.23,233399999.0
2005-09-12 00:22:00,109.222,109.253,109.222,109.245,266800000.0
2005-09-12 00:23:00,109.25,109.255,109.239,109.247,136000000.0
2005-09-12 00:24:00,109.256,109.277,109.248,109.25,244699997.0
2005-09-12 00:25:00,109.256,109.285,109.256,109.285,276399997.0
2005-09-12 00:26:00,109.292,109.3,109.266,109.284,225600000.0
2005-09-12 00:27:00,109.295,109.313,109.279,109.306,233800001.0
2005-09-12 00:28:00,109.308,109.312,109.28,109.28,345999993.0
2005-09-12 00:29:00,109.287,109.287,109.257,109.277,275899999.0
2005-09-12 00:30:00,109.3,109.305,109.273,109.284,169099999.0
2005-09-12 00:31:00,109.295,109.316,109.281,109.316,277799998.0
2005-09-12 00:32:00,109.325,109.335,109.313,109.313,298700002.0
2005-09-12 00:33:00,109.335,109.341,109.312,109.323,276900000.0
2005-09-12 00:34:00,109.355,109.366,109.339,109.353,269900004.0
2005-09-12 00:35:00,109.331,109.331,109.305,109.307,560300004.0
2005-09-12 00:36:00,109.32,109.324,109.279,109.279,324699991.0
2005-09-12 00:37:00,109.277,109.296,109.275,109.281,356699997.0
2005-09-12 00:38:00,109.285,109.304,109.275,109.288,155400002.0
2005-09-12 00:39:00,109.281,109.298,109.275,109.29,227299997.0
2005-09-12 00:40:00,109.28,109.283,109.275,109.28,194700001.0
2005-09-12 00:41:00,109.32,109.323,109.28,109.282,224499997.0
2005-09-12 00:42:00,109.283,109.329,109.274,109.306,333299998.0
2005-09-12 00:43:00,109.29,109.327,109.282,109.285,341300007.0
2005-09-12 00:44:00,109.275,109.307,109.272,109.286,154100004.0
2005-09-12 00:45:00,109.29,109.297,109.289,109.292,210699999.0
2005-09-12 00:46:00,109.297,109.297,109.272,109.279,172400000.0
2005-09-12 00:47:00,109.277,109.312,109.277,109.297,297899998.0
2005-09-12 00:48:00,109.287,109.307,109.285,109.301,112500003.0
2005-09-12 00:49:00,109.32,109.322,109.307,109.322,303999994.0
2005-09-12 00:50:00,109.327,109.327,109.289,109.289,145199999.0
2005-09-12 00:51:00,109.275,109.288,109.261,109.261,128899999.0
2005-09-12 00:52:00,109.26,109.291,109.26,109.28,396399997.0
2005-09-12 00:53:00,109.285,109.294,109.28,109.28,386200005.0
2005-09-12 00:54:00,109.295,109.303,109.278,109.29,155599998.0
2005-09-12 00:55:00,109.273,109.273,109.259,109.265,190399999.0
2005-09-12 00:56:00,109.294,109.304,109.265,109.281,190499998.0
2005-09-12 00:57:00,109.269,109.293,109.267,109.267,154900000.0
2005-09-12 00:58:00,109.292,109.301,109.27,109.27,269799999.0
2005-09-12 00:59:00,109.28,109.3,109.274,109.289,430699993.0
2005-09-12 01:00:00,109.289,109.297,109.277,109.282,180600001.0
2005-09-12 01:01:00,109.279,109.304,109.279,109.287,256099999.0
2005-09-12 01:02:00,109.308,109.308,109.273,109.28,311900001.0
2005-09-12 01:03:00,109.298,109.311,109.274,109.299,282399995.0
2005-09-12 01:04:00,109.297,109.306,109.288,109.288,148300000.0
2005-09-12 01:05:00,109.288,109.293,109.261,109.283,232699999.0
2005-09-12 01:06:00,109.274,109.274,109.262,109.267,185199999.0
2005-09-12 01:07:00,109.274,109.305,109.263,109.263,162099998.0
2005-09-12 01:08:00,109.257,109.26,109.244,109.244,256499998.0
2005-09-12 01:09:00,109.24,109.247,109.227,109.246,237399999.0
2005-09-12 01:10:00,109.267,109.283,109.25,109.25,215599998.0
2005-09-12 01:11:00,109.248,109.276,109.244,109.264,342499999.0
2005-09-12 01:12:00,109.245,109.245,109.238,109.244,118900000.0
2005-09-12 01:13:00,109.287,109.287,109.229,109.229,112200000.0
2005-09-12 01:14:00,109.227,109.234,109.197,109.2,304800004.0
2005-09-12 01:15:00,109.198,109.213,109.191,109.212,189299995.0
2005-09-12 01:16:00,109.207,109.207,109.177,109.184,216700001.0
2005-09-12 01:17:00,109.18,109.18,109.162,109.173,253200002.0
2005-09-12 01:18:00,109.177,109.192,109.177,109.192,242299998.0
2005-09-12 01:19:00,109.18,109.196,109.174,109.196,152599996.0
2005-09-12 01:20:00,109.177,109.195,109.163,109.163,211499997.0
2005-09-12 01:21:00,109.163,109.171,109.156,109.158,267400002.0
2005-09-12 01:22:00,109.158,109.193,109.158,109.175,245000001.0
2005-09-12 01:23:00,109.165,109.178,109.15,109.16,249900001.0
2005-09-12 01:24:00,109.172,109.183,109.172,109.183,72600000.0
2005-09-12 01:25:00,109.2,109.217,109.197,109.209,192799998.0
2005-09-12 01:26:00,109.212,109.246,109.211,109.223,243600000.0
2005-09-12 01:27:00,109.241,109.248,109.23,109.248,114900003.0
2005-09-12 01:28:00,109.252,109.264,109.239,109.249,192700001.0
2005-09-12 01:29:00,109.253,109.265,109.25,109.257,176800001.0
2005-09-12 01:30:00,109.254,109.283,109.254,109.273,176899999.0
2005-09-12 01:31:00,109.26,109.26,109.241,109.253,220999998.0
2005-09-12 01:32:00,109.255,109.255,109.23,109.23,250500002.0
2005-09-12 01:33:00,109.223,109.223,109.209,109.215,275100002.0
2005-09-12 01:34:00,109.206,109.206,109.184,109.2,251200002.0
2005-09-12 01:35:00,109.201,109.233,109.201,109.212,273600001.0
2005-09-12 01:36:00,109.21,109.233,109.201,109.212,185499999.0
2005-09-12 01:37:00,109.193,109.211,109.173,109.211,237699999.0
2005-09-12 01:38:00,109.198,109.216,109.182,109.216,237299993.0
2005-09-12 01:39:00,109.19,109.217,109.189,109.217,253600001.0
2005-09-12 01:40:00,109.233,109.252,109.233,109.246,160899996.0
2005-09-12 01:41:00,109.272,109.281,109.251,109.256,411300003.0
2005-09-12 01:42:00,109.257,109.271,109.245,109.265,240199997.0
2005-09-12 01:43:00,109.265,109.297,109.265,109.279,266500001.0
2005-09-12 01:44:00,109.285,109.295,109.278,109.291,280799996.0
2005-09-12 01:45:00,109.291,109.291,109.268,109.275,289899996.0
2005-09-12 01:46:00,109.285,109.293,109.261,109.261,167300004.0
2005-09-12 01:47:00,109.267,109.277,109.244,109.244,86900001.0
2005-09-12 01:48:00,109.276,109.291,109.251,109.251,119400002.0
2005-09-12 01:49:00,109.258,109.296,109.258,109.283,126700004.0
2005-09-12 01:50:00,109.259,109.259,109.151,109.151,319000001.0
2005-09-12 01:51:00,109.16,109.193,109.16,109.193,231600003.0
2005-09-12 01:52:00,109.19,109.211,109.185,109.195,325999999.0
2005-09-12 01:53:00,109.181,109.199,109.181,109.197,325600003.0
2005-09-12 01:54:00,109.205,109.219,109.198,109.217,266300001.0
2005-09-12 01:55:00,109.231,109.242,109.193,109.193,395799996.0
2005-09-12 01:56:00,109.193,109.203,109.178,109.203,466500000.0
2005-09-12 01:57:00,109.196,109.208,109.195,109.207,83200000.0
2005-09-12 01:58:00,109.217,109.219,109.201,109.215,169799999.0
2005-09-12 01:59:00,109.216,109.216,109.166,109.169,355600003.0
2005-09-12 02:00:00,109.175,109.19,109.175,109.186,197799996.0
2005-09-12 02:01:00,109.196,109.235,109.196,109.22,151699998.0
2005-09-12 02:02:00,109.219,109.282,109.219,109.28,267300000.0
2005-09-12 02:03:00,109.253,109.253,109.223,109.223,235600005.0
2005-09-12 02:04:00,109.227,109.251,109.226,109.244,344999993.0
2005-09-12 02:05:00,109.237,109.274,109.237,109.256,247100001.0
2005-09-12 02:06:00,109.275,109.297,109.275,109.29,36500000.0
2005-09-12 02:07:00,109.283,109.316,109.283,109.316,113600001.0
2005-09-12 02:08:00,109.33,109.336,109.319,109.324,140500000.0
2005-09-12 02:09:00,109.328,109.328,109.297,109.305,299299999.0
2005-09-12 02:10:00,109.289,109.297,109.28,109.297,187000003.0
2005-09-12 02:11:00,109.292,109.31,109.289,109.307,186399997.0
2005-09-12 02:12:00,109.317,109.317,109.29,109.31,220399997.0
2005-09-12 02:13:00,109.315,109.337,109.315,109.318,277299995.0
2005-09-12 02:14:00,109.305,109.339,109.302,109.326,293500001.0
2005-09-12 02:15:00,109.325,109.354,109.325,109.354,183700001.0
2005-09-12 02:16:00,109.367,109.368,109.354,109.359,169099999.0
2005-09-12 02:17:00,109.353,109.389,109.346,109.389,156299998.0
2005-09-12 02:18:00,109.412,109.416,109.393,109.407,286599999.0
2005-09-12 02:19:00,109.405,109.422,109.405,109.419,229700000.0
2005-09-12 02:20:00,109.42,109.443,109.42,109.432,226000003.0
2005-09-12 02:21:00,109.432,109.452,109.424,109.437,208700001.0
2005-09-12 02:22:00,109.443,109.443,109.418,109.424,285700005.0
2005-09-12 02:23:00,109.415,109.425,109.408,109.41,275699999.0
2005-09-12 02:24:00,109.418,109.418,109.406,109.409,165199996.0
2005-09-12 02:25:00,109.407,109.421,109.405,109.421,180200005.0
2005-09-12 02:26:00,109.423,109.445,109.417,109.445,140200004.0
2005-09-12 02:27:00,109.472,109.474,109.428,109.46,301599998.0
2005-09-12 02:28:00,109.46,109.469,109.427,109.427,93799999.0
2005-09-12 02:29:00,109.452,109.458,109.417,109.417,226499995.0
2005-09-12 02:30:00,109.408,109.414,109.379,109.395,275500000.0
2005-09-12 02:31:00,109.392,109.392,109.377,109.377,207600001.0
2005-09-12 02:32:00,109.387,109.401,109.357,109.386,256000002.0
2005-09-12 02:33:00,109.403,109.411,109.395,109.395,250599997.0
2005-09-12 02:34:00,109.415,109.426,109.392,109.404,220699995.0
2005-09-12 02:35:00,109.4,109.431,109.393,109.409,205200003.0
2005-09-12 02:36:00,109.422,109.431,109.4,109.404,155300000.0
2005-09-12 02:37:00,109.438,109.438,109.396,109.411,192899997.0
2005-09-12 02:38:00,109.415,109.426,109.405,109.418,322699992.0
2005-09-12 02:39:00,109.398,109.417,109.397,109.4,136299999.0
2005-09-12 02:40:00,109.402,109.429,109.387,109.408,229500000.0
2005-09-12 02:41:00,109.409,109.411,109.399,109.399,171200002.0
2005-09-12 02:42:00,109.401,109.43,109.401,109.408,300600003.0
2005-09-12 02:43:00,109.412,109.416,109.397,109.411,327999992.0
2005-09-12 02:44:00,109.435,109.445,109.417,109.43,266699993.0
2005-09-12 02:45:00,109.417,109.465,109.417,109.447,393400003.0
2005-09-12 02:46:00,109.445,109.46,109.432,109.437,164900004.0
2005-09-12 02:47:00,109.452,109.469,109.43,109.469,237899999.0
2005-09-12 02:48:00,109.44,109.44,109.405,109.433,307300006.0
2005-09-12 02:49:00,109.44,109.451,109.427,109.445,137300001.0
2005-09-12 02:50:00,109.439,109.45,109.432,109.45,362499999.0
2005-09-12 02:51:00,109.477,109.479,109.454,109.454,245700005.0
2005-09-12 02:52:00,109.465,109.477,109.455,109.472,304800002.0
2005-09-12 02:53:00,109.455,109.466,109.449,109.458,247199999.0
2005-09-12 02:54:00,109.429,109.442,109.429,109.429,211199996.0
2005-09-12 02:55:00,109.443,109.46,109.433,109.46,110900002.0
2005-09-12 02:56:00,109.441,109.448,109.429,109.44,271500002.0
2005-09-12 02:57:00,109.457,109.459,109.433,109.433,226100001.0
2005-09-12 02:58:00,109.438,109.46,109.43,109.432,299899999.0
2005-09-12 02:59:00,109.441,109.473,109.441,109.446,247699999.0
2005-09-12 03:00:00,109.468,109.481,109.459,109.468,189200002.0
2005-09-12 03:01:00,109.474,109.522,109.463,109.522,221100002.0
2005-09-12 03:02:00,109.528,109.528,109.512,109.512,124000001.0
2005-09-12 03:03:00,109.53,109.53,109.49,109.493,318199999.0
2005-09-12 03:04:00,109.488,109.511,109.488,109.49,280099997.0
2005-09-12 03:05:00,109.492,109.506,109.488,109.488,116599998.0
2005-09-12 03:06:00,109.518,109.52,109.464,109.464,138900001.0
2005-09-12 03:07:00,109.439,109.447,109.438,109.445,388299995.0
2005-09-12 03:08:00,109.439,109.446,109.43,109.437,309500002.0
2005-09-12 03:09:00,109.42,109.429,109.415,109.429,256999999.0
2005-09-12 03:10:00,109.405,109.431,109.401,109.421,276900000.0
2005-09-12 03:11:00,109.42,109.424,109.375,109.375,209600005.0
2005-09-12 03:12:00,109.378,109.378,109.372,109.372,87100003.0
2005-09-12 03:13:00,109.372,109.372,109.343,109.362,178399998.0
2005-09-12 03:14:00,109.369,109.391,109.369,109.37,218599996.0
2005-09-12 03:15:00,109.38,109.386,109.37,109.377,233100001.0
2005-09-12 03:16:00,109.368,109.401,109.353,109.388,318999997.0
2005-09-12 03:17:00,109.383,109.401,109.38,109.38,248300002.0
2005-09-12 03:18:00,109.385,109.393,109.357,109.373,234199999.0
2005-09-12 03:19:00,109.372,109.372,109.348,109.371,182999995.0
2005-09-12 03:20:00,109.368,109.399,109.366,109.392,273899998.0
2005-09-12 03:21:00,109.368,109.397,109.368,109.397,98000000.0
2005-09-12 03:22:00,109.407,109.419,109.372,109.409,416499998.0
2005-09-12 03:23:00,109.388,109.434,109.384,109.431,221399999.0
2005-09-12 03:24:00,109.402,109.402,109.385,109.388,153100001.0
2005-09-12 03:25:00,109.381,109.391,109.37,109.381,238800000.0
2005-09-12 03:26:00,109.382,109.391,109.369,109.385,288999996.0
2005-09-12 03:27:00,109.386,109.389,109.367,109.369,133700001.0
2005-09-12 03:28:00,109.35,109.387,109.346,109.386,219699997.0
2005-09-12 03:29:00,109.372,109.376,109.353,109.358,154500002.0
2005-09-12 03:30:00,109.355,109.366,109.355,109.358,336699999.0
2005-09-12 03:31:00,109.357,109.361,109.343,109.343,255199995.0
2005-09-12 03:32:00,109.348,109.383,109.348,109.377,307100002.0
2005-09-12 03:33:00,109.365,109.373,109.34,109.34,354699999.0
2005-09-12 03:34:00,109.349,109.361,109.344,109.344,257900002.0
2005-09-12 03:35:00,109.348,109.36,109.348,109.35,68400000.0
2005-09-12 03:36:00,109.347,109.385,109.346,109.384,251599996.0
2005-09-12 03:37:00,109.382,109.382,109.351,109.367,330000011.0
2005-09-12 03:38:00,109.375,109.386,109.365,109.371,231899998.0
2005-09-12 03:39:00,109.377,109.4,109.375,109.394,395399997.0
2005-09-12 03:40:00,109.368,109.406,109.368,109.38,206099999.0
2005-09-12 03:41:00,109.372,109.393,109.366,109.393,479599999.0
2005-09-12 03:42:00,109.358,109.391,109.351,109.391,201700003.0
2005-09-12 03:43:00,109.37,109.384,109.358,109.38,407400002.0
2005-09-12 03:44:00,109.396,109.406,109.372,109.372,199299999.0
2005-09-12 03:45:00,109.38,109.4,109.366,109.396,260200004.0
2005-09-12 03:46:00,109.366,109.389,109.356,109.356,246100002.0
2005-09-12 03:47:00,109.357,109.393,109.357,109.372,353699999.0
2005-09-12 03:48:00,109.367,109.384,109.363,109.363,268299994.0
2005-09-12 03:49:00,109.372,109.378,109.355,109.362,176499995.0
2005-09-12 03:50:00,109.368,109.385,109.358,109.378,136500001.0
2005-09-12 03:51:00,109.377,109.389,109.37,109.384,191400001.0
2005-09-12 03:52:00,109.375,109.397,109.371,109.381,159899997.0
2005-09-12 03:53:00,109.403,109.416,109.395,109.403,259300001.0
2005-09-12 03:54:00,109.4,109.432,109.4,109.422,162199999.0
2005-09-12 03:55:00,109.406,109.419,109.38,109.38,302100006.0
2005-09-12 03:56:00,109.392,109.413,109.382,109.382,154300005.0
2005-09-12 03:57:00,109.382,109.391,109.382,109.391,55000001.0
2005-09-12 03:58:00,109.391,109.42,109.39,109.41,172000003.0
2005-09-12 03:59:00,109.415,109.426,109.399,109.404,417500003.0
2005-09-12 04:00:00,109.42,109.436,109.404,109.418,316300000.0
2005-09-12 04:01:00,109.43,109.437,109.418,109.418,310999998.0
2005-09-12 04:02:00,109.428,109.442,109.412,109.423,209600004.0
2005-09-12 04:03:00,109.426,109.465,109.426,109.455,319000003.0
2005-09-12 04:04:00,109.449,109.473,109.449,109.468,449099998.0
2005-09-12 04:05:00,109.456,109.466,109.433,109.437,194899999.0
2005-09-12 04:06:00,109.44,109.468,109.436,109.465,401500003.0
2005-09-12 04:07:00,109.443,109.45,109.432,109.432,319200004.0
2005-09-12 04:08:00,109.447,109.458,109.433,109.45,233299999.0
2005-09-12 04:09:00,109.442,109.451,109.429,109.435,256700003.0
2005-09-12 04:10:00,109.447,109.456,109.427,109.451,184600001.0
2005-09-12 04:11:00,109.444,109.477,109.444,109.462,263299994.0
2005-09-12 04:12:00,109.462,109.491,109.455,109.491,291799999.0
2005-09-12 04:13:00,109.489,109.496,109.478,109.493,247600002.0
2005-09-12 04:14:00,109.47,109.493,109.464,109.488,196100003.0
2005-09-12 04:15:00,109.48,109.518,109.479,109.518,125100002.0
2005-09-12 04:16:00,109.537,109.565,109.537,109.565,48200000.0
2005-09-12 04:17:00,109.564,109.564,109.52,109.52,282200004.0
2005-09-12 04:18:00,109.53,109.559,109.524,109.525,269399997.0
2005-09-12 04:19:00,109.528,109.552,109.528,109.538,233499999.0
2005-09-12 04:20:00,109.532,109.54,109.512,109.538,373300007.0
2005-09-12 04:21:00,109.527,109.533,109.527,109.533,17300000.0
2005-09-12 04:22:00,109.555,109.561,109.532,109.546,217699998.0
2005-09-12 04:23:00,109.544,109.559,109.544,109.555,260999998.0
2005-09-12 04:24:00,109.58,109.589,109.546,109.562,170599998.0
2005-09-12 04:25:00,109.565,109.61,109.565,109.61,151199999.0
2005-09-12 04:26:00,109.603,109.613,109.599,109.605,306200006.0
2005-09-12 04:27:00,109.604,109.637,109.597,109.597,217399998.0
2005-09-12 04:28:00,109.608,109.613,109.55,109.559,258700004.0
2005-09-12 04:29:00,109.574,109.574,109.209,109.547,403800005.0
2005-09-12 04:30:00,109.587,109.603,109.572,109.593,460500001.0
2005-09-12 04:31:00,109.603,109.611,109.588,109.59,237499999.0
2005-09-12 04:32:00,109.593,109.605,109.584,109.593,152500002.0
2005-09-12 04:33:00,109.592,109.603,109.592,109.597,275500000.0
2005-09-12 04:34:00,109.612,109.624,109.59,109.59,213200004.0
2005-09-12 04:35:00,109.58,109.58,109.565,109.576,159499999.0
2005-09-12 04:36:00,109.579,109.599,109.579,109.593,138899999.0
2005-09-12 04:37:00,109.563,109.568,109.552,109.553,179399999.0
2005-09-12 04:38:00,109.578,109.578,109.539,109.566,293600000.0
2005-09-12 04:39:00,109.426,109.541,109.253,109.532,281299996.0
2005-09-12 04:40:00,109.55,109.578,109.55,109.571,121100000.0
2005-09-12 04:41:00,109.552,109.567,109.545,109.566,228700000.0
2005-09-12 04:42:00,109.575,109.582,109.547,109.547,154599998.0
2005-09-12 04:43:00,109.575,109.59,109.558,109.564,226399998.0
2005-09-12 04:44:00,109.567,109.575,109.548,109.549,169700002.0
2005-09-12 04:45:00,109.57,109.587,109.556,109.58,214899997.0
2005-09-12 04:46:00,109.598,109.607,109.557,109.557,345100003.0
2005-09-12 04:47:00,109.565,109.583,109.561,109.561,274200001.0
2005-09-12 04:48:00,109.588,109.589,109.557,109.572,210799998.0
2005-09-12 04:49:00,109.575,109.586,109.545,109.558,465100009.0
2005-09-12 04:50:00,109.562,109.577,109.562,109.567,267600002.0
2005-09-12 04:51:00,109.552,109.583,109.552,109.583,259600000.0
2005-09-12 04:52:00,109.593,109.632,109.592,109.612,342600005.0
2005-09-12 04:53:00,109.63,109.638,109.612,109.612,243000006.0
2005-09-12 04:54:00,109.619,109.634,109.617,109.619,279200004.0
2005-09-12 04:55:00,109.616,109.631,109.602,109.603,149300002.0
2005-09-12 04:56:00,109.582,109.597,109.58,109.597,174100001.0
2005-09-12 04:57:00,109.62,109.629,109.61,109.619,278100005.0
2005-09-12 04:58:00,109.628,109.668,109.628,109.662,138200004.0
2005-09-12 04:59:00,109.628,109.636,109.609,109.62,349099997.0
2005-09-12 05:00:00,109.625,109.634,109.613,109.623,179700000.0
2005-09-12 05:01:00,109.639,109.655,109.631,109.655,366200001.0
2005-09-12 05:02:00,109.664,109.68,109.657,109.669,251899993.0
2005-09-12 05:03:00,109.648,109.663,109.632,109.663,210700004.0
2005-09-12 05:04:00,109.665,109.665,109.638,109.648,104700002.0
2005-09-12 05:05:00,109.676,109.679,109.634,109.656,286199994.0
2005-09-12 05:06:00,109.635,109.656,109.633,109.634,267699998.0
2005-09-12 05:07:00,109.63,109.662,109.626,109.644,362100004.0
2005-09-12 05:08:00,109.66,109.662,109.634,109.634,247699999.0
2005-09-12 05:09:00,109.634,109.685,109.634,109.675,297099999.0
2005-09-12 05:10:00,109.633,109.656,109.632,109.645,217599993.0
2005-09-12 05:11:00,109.662,109.671,109.632,109.643,315799995.0
2005-09-12 05:12:00,109.652,109.671,109.645,109.671,317800002.0
2005-09-12 05:13:00,109.642,109.643,109.634,109.643,195299997.0
2005-09-12 05:14:00,109.649,109.672,109.629,109.629,133699998.0
2005-09-12 05:15:00,109.627,109.676,109.627,109.649,97400000.0
2005-09-12 05:16:00,109.653,109.677,109.631,109.631,156100001.0
2005-09-12 05:17:00,109.658,109.668,109.629,109.648,157999998.0
2005-09-12 05:18:00,109.673,109.677,109.621,109.621,158099998.0
2005-09-12 05:19:00,109.596,109.642,109.593,109.593,257999999.0
2005-09-12 05:20:00,109.595,109.628,109.595,109.628,202800004.0
2005-09-12 05:21:00,109.626,109.651,109.618,109.637,360200005.0
2005-09-12 05:22:00,109.63,109.643,109.587,109.587,192700001.0
2005-09-12 05:23:00,109.588,109.625,109.576,109.579,291499996.0
2005-09-12 05:24:00,109.568,109.623,109.568,109.616,112000002.0
2005-09-12 05:25:00,109.625,109.636,109.578,109.584,340900000.0
2005-09-12 05:26:00,109.621,109.642,109.58,109.58,176799997.0
2005-09-12 05:27:00,109.62,109.626,109.568,109.57,222300000.0
2005-09-12 05:28:00,109.615,109.624,109.586,109.604,219299999.0
2005-09-12 05:29:00,109.581,109.608,109.581,109.606,356599998.0
2005-09-12 05:30:00,109.573,109.573,109.565,109.573,164700004.0
2005-09-12 05:31:00,109.6,109.619,109.589,109.604,256600001.0
2005-09-12 05:32:00,109.593,109.609,109.582,109.596,262800006.0
2005-09-12 05:33:00,109.6,109.604,109.563,109.59,214299999.0
2005-09-12 05:34:00,109.581,109.598,109.575,109.598,444899998.0
2005-09-12 05:35:00,109.583,109.594,109.557,109.557,310700006.0
2005-09-12 05:36:00,109.547,109.577,109.547,109.562,208199995.0
2005-09-12 05:37:00,109.55,109.554,109.546,109.554,192300001.0
2005-09-12 05:38:00,109.588,109.609,109.576,109.601,185699999.0
2005-09-12 05:39:00,109.579,109.618,109.579,109.618,233799999.0
2005-09-12 05:40:00,109.62,109.647,109.612,109.623,233999997.0
2005-09-12 05:41:00,109.66,109.663,109.593,109.593,260400000.0
2005-09-12 05:42:00,109.607,109.643,109.607,109.616,198199999.0
2005-09-12 05:43:00,109.66,109.664,109.62,109.638,209300005.0
2005-09-12 05:44:00,109.63,109.65,109.619,109.643,255300003.0
2005-09-12 05:45:00,109.618,109.637,109.618,109.636,359900000.0
2005-09-12 05:46:00,109.662,109.682,109.65,109.65,235299994.0
2005-09-12 05:47:00,109.643,109.689,109.641,109.656,243100001.0
2005-09-12 05:48:00,109.645,109.656,109.621,109.621,197399998.0
2005-09-12 05:49:00,109.612,109.655,109.612,109.643,216700001.0
2005-09-12 05:50:00,109.61,109.615,109.599,109.604,259700000.0
2005-09-12 05:51:00,109.619,109.64,109.613,109.619,223199998.0
2005-09-12 05:52:00,109.63,109.651,109.624,109.624,152000001.0
2005-09-12 05:53:00,109.635,109.655,109.63,109.63,142599997.0
2005-09-12 05:54:00,109.623,109.659,109.623,109.655,369299996.0
2005-09-12 05:55:00,109.627,109.67,109.627,109.657,289399996.0
2005-09-12 05:56:00,109.637,109.658,109.637,109.644,158599998.0
2005-09-12 05:57:00,109.672,109.673,109.642,109.646,374400002.0
2005-09-12 05:58:00,109.662,109.664,109.637,109.663,250300001.0
2005-09-12 05:59:00,109.662,109.689,109.656,109.674,262399998.0
2005-09-12 06:00:00,109.643,109.661,109.636,109.646,242400004.0
2005-09-12 06:01:00,109.673,109.679,109.633,109.633,90299999.0
2005-09-12 06:02:00,109.66,109.664,109.63,109.65,242299999.0
2005-09-12 06:03:00,109.643,109.67,109.636,109.642,254000003.0
2005-09-12 06:04:00,109.642,109.68,109.642,109.671,366600003.0
2005-09-12 06:05:00,109.657,109.683,109.657,109.676,254499999.0
2005-09-12 06:06:00,109.655,109.655,109.643,109.646,372000002.0
2005-09-12 06:07:00,109.665,109.676,109.651,109.675,374700004.0
2005-09-12 06:08:00,109.675,109.681,109.638,109.651,270000001.0
2005-09-12 06:09:00,109.657,109.681,109.657,109.681,286100005.0
2005-09-12 06:10:00,109.67,109.693,109.663,109.681,294299999.0
2005-09-12 06:11:00,109.672,109.691,109.66,109.673,341900006.0
2005-09-12 06:12:00,109.675,109.688,109.664,109.672,107499999.0
2005-09-12 06:13:00,109.649,109.649,109.633,109.633,276400002.0
2005-09-12 06:14:00,109.635,109.676,109.629,109.671,120799996.0
2005-09-12 06:15:00,109.665,109.67,109.608,109.613,161500004.0
2005-09-12 06:16:00,109.628,109.666,109.612,109.666,112299998.0
2005-09-12 06:17:00,109.662,109.671,109.65,109.659,212800001.0
2005-09-12 06:18:00,109.67,109.68,109.654,109.677,320699997.0
2005-09-12 06:19:00,109.66,109.68,109.655,109.666,226600000.0
2005-09-12 06:20:00,109.68,109.694,109.654,109.654,456500002.0
2005-09-12 06:21:00,109.657,109.698,109.657,109.695,122700002.0
2005-09-12 06:22:00,109.67,109.68,109.628,109.635,329299999.0
2005-09-12 06:23:00,109.628,109.649,109.623,109.649,176999999.0
2005-09-12 06:24:00,109.631,109.631,109.601,109.605,310999995.0
2005-09-12 06:25:00,109.622,109.629,109.573,109.573,188300001.0
2005-09-12 06:26:00,109.565,109.598,109.565,109.583,320199997.0
2005-09-12 06:27:00,109.567,109.567,109.515,109.525,319599993.0
2005-09-12 06:28:00,109.532,109.537,109.514,109.521,174700004.0
2005-09-12 06:29:00,109.512,109.533,109.505,109.507,195900002.0
2005-09-12 06:30:00,109.53,109.544,109.522,109.538,350199999.0
2005-09-12 06:31:00,109.535,109.551,109.527,109.534,114000003.0
2005-09-12 06:32:00,109.539,109.557,109.523,109.535,239799999.0
2005-09-12 06:33:00,109.527,109.53,109.524,109.528,139199999.0
2005-09-12 06:34:00,109.547,109.561,109.537,109.54,412100003.0
2005-09-12 06:35:00,109.57,109.574,109.533,109.546,165199995.0
2005-09-12 06:36:00,109.547,109.561,109.547,109.561,65999999.0
2005-09-12 06:37:00,109.567,109.6,109.567,109.6,202499998.0
2005-09-12 06:38:00,109.6,109.624,109.59,109.603,165100003.0
2005-09-12 06:39:00,109.605,109.616,109.582,109.582,284800002.0
2005-09-12 06:40:00,109.605,109.61,109.57,109.602,356499999.0
2005-09-12 06:41:00,109.61,109.615,109.56,109.56,247000002.0
2005-09-12 06:42:00,109.56,109.592,109.55,109.58,243999999.0
2005-09-12 06:43:00,109.592,109.599,109.566,109.566,225300002.0
2005-09-12 06:44:00,109.568,109.576,109.556,109.565,285699999.0
2005-09-12 06:45:00,109.559,109.587,109.559,109.577,442199997.0
2005-09-12 06:46:00,109.58,109.581,109.569,109.581,199100003.0
2005-09-12 06:47:00,109.552,109.587,109.551,109.585,338099999.0
2005-09-12 06:48:00,109.583,109.585,109.54,109.54,135599998.0
2005-09-12 06:49:00,109.545,109.556,109.528,109.538,290500003.0
2005-09-12 06:50:00,109.545,109.55,109.528,109.541,198599994.0
2005-09-12 06:51:00,109.523,109.559,109.514,109.547,399799999.0
2005-09-12 06:52:00,109.538,109.563,109.52,109.547,405699996.0
2005-09-12 06:53:00,109.517,109.566,109.517,109.537,266200000.0
2005-09-12 06:54:00,109.525,109.543,109.525,109.538,96000001.0
2005-09-12 06:55:00,109.54,109.558,109.532,109.55,140599999.0
2005-09-12 06:56:00,109.532,109.532,109.519,109.521,110999999.0
2005-09-12 06:57:00,109.547,109.555,109.523,109.541,365800002.0
2005-09-12 06:58:00,109.525,109.532,109.497,109.497,277000002.0
2005-09-12 06:59:00,109.508,109.532,109.493,109.529,337699997.0
2005-09-12 07:00:00,109.496,109.507,109.496,109.507,78799997.0
2005-09-12 07:01:00,109.528,109.536,109.511,109.511,272999995.0
2005-09-12 07:02:00,109.502,109.508,109.502,109.508,72600003.0
2005-09-12 07:03:00,109.534,109.538,109.517,109.53,326600000.0
2005-09-12 07:04:00,109.532,109.533,109.518,109.52,218600004.0
2005-09-12 07:05:00,109.537,109.551,109.522,109.534,307600000.0
2005-09-12 07:06:00,109.523,109.55,109.518,109.53,257300003.0
2005-09-12 07:07:00,109.523,109.535,109.51,109.521,318799999.0
2005-09-12 07:08:00,109.515,109.539,109.504,109.512,100499999.0
2005-09-12 07:09:00,109.535,109.548,109.521,109.534,237799999.0
2005-09-12 07:10:00,109.519,109.533,109.519,109.527,173400002.0
2005-09-12 07:11:00,109.535,109.563,109.528,109.563,292700002.0
2005-09-12 07:12:00,109.582,109.59,109.552,109.582,361800005.0
2005-09-12 07:13:00,109.568,109.594,109.568,109.578,282999997.0
2005-09-12 07:14:00,109.56,109.589,109.541,109.578,368899995.0
2005-09-12 07:15:00,109.6,109.6,109.567,109.572,185400000.0
2005-09-12 07:16:00,109.577,109.586,109.577,109.586,195299999.0
2005-09-12 07:17:00,109.59,109.607,109.586,109.605,175200000.0
2005-09-12 07:18:00,109.592,109.597,109.576,109.58,153099996.0
2005-09-12 07:19:00,109.568,109.579,109.545,109.545,400900008.0
2005-09-12 07:20:00,109.562,109.571,109.548,109.56,409599999.0
2005-09-12 07:21:00,109.588,109.604,109.569,109.604,190400001.0
2005-09-12 07:22:00,109.617,109.625,109.591,109.596,310099997.0
2005-09-12 07:23:00,109.585,109.602,109.571,109.596,164199997.0
2005-09-12 07:24:00,109.583,109.634,109.581,109.622,207499999.0
2005-09-12 07:25:00,109.594,109.613,109.593,109.609,246100004.0
2005-09-12 07:26:00,109.604,109.61,109.589,109.589,341900003.0
2005-09-12 07:27:00,109.594,109.624,109.577,109.577,467400002.0
2005-09-12 07:28:00,109.6,109.603,109.551,109.56,254700005.0
2005-09-12 07:29:00,109.57,109.57,109.554,109.566,438799995.0
2005-09-12 07:30:00,109.562,109.57,109.562,109.565,181200000.0
2005-09-12 07:31:00,109.585,109.591,109.564,109.58,179200002.0
2005-09-12 07:32:00,109.568,109.568,109.559,109.567,273600000.0
2005-09-12 07:33:00,109.57,109.601,109.565,109.565,279399997.0
2005-09-12 07:34:00,109.553,109.583,109.553,109.575,240499996.0
2005-09-12 07:35:00,109.555,109.564,109.555,109.56,178500001.0
2005-09-12 07:36:00,109.572,109.575,109.538,109.549,183599997.0
2005-09-12 07:37:00,109.567,109.576,109.557,109.557,111599998.0
2005-09-12 07:38:00,109.545,109.551,109.542,109.551,281400005.0
2005-09-12 07:39:00,109.555,109.572,109.549,109.562,144499999.0
2005-09-12 07:40:00,109.545,109.557,109.545,109.555,233500007.0
2005-09-12 07:41:00,109.564,109.594,109.564,109.594,152399996.0
2005-09-12 07:42:00,109.565,109.586,109.564,109.572,287499999.0
2005-09-12 07:43:00,109.597,109.597,109.552,109.567,220400001.0
2005-09-12 07:44:00,109.559,109.572,109.551,109.56,184000002.0
2005-09-12 07:45:00,109.553,109.566,109.542,109.566,236799999.0
2005-09-12 07:46:00,109.538,109.557,109.53,109.535,169599999.0
2005-09-12 07:47:00,109.548,109.561,109.534,109.552,254799999.0
2005-09-12 07:48:00,109.537,109.554,109.537,109.544,337299997.0
2005-09-12 07:49:00,109.56,109.57,109.546,109.562,403000002.0
2005-09-12 07:50:00,109.582,109.586,109.553,109.557,141200002.0
2005-09-12 07:51:00,109.56,109.58,109.556,109.576,250800003.0
2005-09-12 07:52:00,109.555,109.57,109.555,109.567,293800003.0
2005-09-12 07:53:00,109.56,109.574,109.552,109.564,125100002.0
2005-09-12 07:54:00,109.562,109.568,109.557,109.56,120000002.0
2005-09-12 07:55:00,109.589,109.589,109.558,109.575,328600002.0
2005-09-12 07:56:00,109.574,109.588,109.559,109.559,175900002.0
2005-09-12 07:57:00,109.582,109.606,109.582,109.606,334299993.0
2005-09-12 07:58:00,109.592,109.602,109.564,109.572,357599997.0
2005-09-12 07:59:00,109.588,109.603,109.58,109.597,251599997.0
2005-09-12 08:00:00,109.575,109.614,109.575,109.613,352499999.0
2005-09-12 08:01:00,109.628,109.64,109.594,109.594,269700004.0
2005-09-12 08:02:00,109.599,109.605,109.579,109.584,310599997.0
2005-09-12 08:03:00,109.585,109.628,109.582,109.628,217800002.0
2005-09-12 08:04:00,109.608,109.634,109.596,109.626,152200002.0
2005-09-12 08:05:00,109.63,109.63,109.617,109.621,223800002.0
2005-09-12 08:06:00,109.635,109.688,109.635,109.661,237600000.0
2005-09-12 08:07:00,109.659,109.688,109.659,109.68,235300000.0
2005-09-12 08:08:00,109.698,109.72,109.698,109.713,241100003.0
2005-09-12 08:09:00,109.702,109.711,109.68,109.7,234599999.0
2005-09-12 08:10:00,109.707,109.716,109.693,109.711,183100001.0
2005-09-12 08:11:00,109.708,109.729,109.699,109.699,395300003.0
2005-09-12 08:12:00,109.702,109.71,109.68,109.68,136900002.0
2005-09-12 08:13:00,109.678,109.693,109.663,109.678,232399995.0
2005-09-12 08:14:00,109.65,109.695,109.646,109.651,199800000.0
2005-09-12 08:15:00,109.647,109.66,109.629,109.629,252399995.0
2005-09-12 08:16:00,109.633,109.651,109.616,109.616,254500001.0
2005-09-12 08:17:00,109.62,109.637,109.614,109.622,237000004.0
2005-09-12 08:18:00,109.65,109.65,109.622,109.639,287800000.0
2005-09-12 08:19:00,109.645,109.654,109.628,109.639,184000003.0
2005-09-12 08:20:00,109.633,109.659,109.633,109.637,177400000.0
2005-09-12 08:21:00,109.618,109.658,109.617,109.634,243900002.0
2005-09-12 08:22:00,109.607,109.607,109.55,109.55,62600000.0
2005-09-12 08:23:00,109.552,109.618,109.552,109.612,272700000.0
2005-09-12 08:24:00,109.61,109.634,109.601,109.613,425800003.0
2005-09-12 08:25:00,109.472,109.581,109.28,109.581,195999999.0
2005-09-12 08:26:00,109.582,109.612,109.582,109.595,200100005.0
2005-09-12 08:27:00,109.609,109.621,109.595,109.603,224600001.0
2005-09-12 08:28:00,109.573,109.607,109.567,109.603,349999999.0
2005-09-12 08:29:00,109.578,109.606,109.577,109.606,238200003.0
2005-09-12 08:30:00,109.621,109.636,109.614,109.628,316000004.0
2005-09-12 08:31:00,109.653,109.655,109.643,109.649,317100000.0
2005-09-12 08:32:00,109.662,109.683,109.662,109.683,125400003.0
2005-09-12 08:33:00,109.707,109.716,109.68,109.68,420799997.0
2005-09-12 08:34:00,109.686,109.709,109.682,109.704,303399998.0
2005-09-12 08:35:00,109.71,109.72,109.71,109.715,214800002.0
2005-09-12 08:36:00,109.72,109.737,109.715,109.725,227899996.0
2005-09-12 08:37:00,109.72,109.737,109.706,109.709,202399999.0
2005-09-12 08:38:00,109.717,109.724,109.682,109.682,136100002.0
2005-09-12 08:39:00,109.672,109.679,109.662,109.671,377499997.0
2005-09-12 08:40:00,109.685,109.697,109.668,109.668,385099994.0
2005-09-12 08:41:00,109.676,109.703,109.676,109.682,252100000.0
2005-09-12 08:42:00,109.671,109.671,109.642,109.655,158400000.0
2005-09-12 08:43:00,109.651,109.657,109.64,109.651,143600000.0
2005-09-12 08:44:00,109.645,109.696,109.642,109.69,203000000.0
2005-09-12 08:45:00,109.695,109.75,109.695,109.75,325100001.0
2005-09-12 08:46:00,109.739,109.745,109.735,109.745,69000000.0
2005-09-12 08:47:00,109.772,109.772,109.744,109.757,444100002.0
2005-09-12 08:48:00,109.738,109.76,109.732,109.747,246100004.0
2005-09-12 08:49:00,109.71,109.743,109.701,109.728,209999997.0
2005-09-12 08:50:00,109.709,109.733,109.689,109.701,277399998.0
2005-09-12 08:51:00,109.686,109.721,109.686,109.704,285899995.0
2005-09-12 08:52:00,109.72,109.727,109.696,109.717,344800001.0
2005-09-12 08:53:00,109.725,109.76,109.725,109.749,229200002.0
2005-09-12 08:54:00,109.72,109.754,109.716,109.734,446200001.0
2005-09-12 08:55:00,109.734,109.757,109.729,109.729,197500000.0
2005-09-12 08:56:00,109.758,109.759,109.734,109.734,193199998.0
2005-09-12 08:57:00,109.723,109.751,109.715,109.743,270600007.0
2005-09-12 08:58:00,109.73,109.767,109.724,109.766,290599997.0
2005-09-12 08:59:00,109.761,109.761,109.729,109.752,268200004.0
2005-09-12 09:00:00,109.748,109.758,109.736,109.745,418999998.0
2005-09-12 09:01:00,109.745,109.779,109.745,109.771,203899997.0
2005-09-12 09:02:00,109.781,109.895,109.781,109.895,275500005.0
2005-09-12 09:03:00,109.899,109.917,109.894,109.913,180200000.0
2005-09-12 09:04:00,109.932,109.939,109.911,109.926,280100002.0
2005-09-12 09:05:00,109.9,109.915,109.895,109.899,280500001.0
2005-09-12 09:06:00,109.873,109.877,109.865,109.866,174700001.0
2005-09-12 09:07:00,109.867,109.879,109.857,109.857,267100002.0
2005-09-12 09:08:00,109.85,109.875,109.848,109.868,375399997.0
2005-09-12 09:09:00,109.862,109.866,109.849,109.862,178500000.0
2005-09-12 09:10:00,109.866,109.909,109.866,109.895,270600001.0
2005-09-12 09:11:00,109.877,109.935,109.877,109.932,390699995.0
2005-09-12 09:12:00,109.904,109.907,109.89,109.89,378199997.0
2005-09-12 09:13:00,109.878,109.913,109.869,109.896,307100000.0
2005-09-12 09:14:00,109.888,109.894,109.874,109.888,222300000.0
2005-09-12 09:15:00,109.895,109.909,109.878,109.882,154200002.0
2005-09-12 09:16:00,109.87,109.877,109.846,109.849,162600000.0
2005-09-12 09:17:00,109.848,109.868,109.846,109.846,163299999.0
2005-09-12 09:18:00,109.842,109.851,109.829,109.837,174500001.0
2005-09-12 09:19:00,109.839,109.86,109.821,109.86,168799999.0
2005-09-12 09:20:00,109.872,109.887,109.843,109.887,189799998.0
2005-09-12 09:21:00,109.888,109.917,109.876,109.903,211900003.0
2005-09-12 09:22:00,109.868,109.885,109.85,109.872,338200002.0
2005-09-12 09:23:00,109.862,109.897,109.861,109.884,279599999.0
2005-09-12 09:24:00,109.892,109.933,109.891,109.93,156700001.0
2005-09-12 09:25:00,109.898,109.921,109.898,109.918,281699997.0
2005-09-12 09:26:00,109.92,109.938,109.908,109.928,224400006.0
2005-09-12 09:27:00,109.928,109.963,109.928,109.96,245999991.0
2005-09-12 09:28:00,109.942,109.963,109.942,109.957,132100000.0
2005-09-12 09:29:00,109.95,109.962,109.941,109.954,166400000.0
2005-09-12 09:30:00,109.953,109.958,109.936,109.938,238799999.0
2005-09-12 09:31:00,109.96,109.964,109.927,109.927,96699998.0
2005-09-12 09:32:00,109.922,109.931,109.894,109.894,396999999.0
2005-09-12 09:33:00,109.897,109.92,109.867,109.867,275600003.0
2005-09-12 09:34:00,109.843,109.856,109.835,109.855,226900001.0
2005-09-12 09:35:00,109.848,109.857,109.841,109.857,336400005.0
2005-09-12 09:36:00,109.855,109.86,109.835,109.843,303000006.0
2005-09-12 09:37:00,109.87,109.87,109.845,109.869,191400001.0
2005-09-12 09:38:00,109.87,109.87,109.819,109.827,296599999.0
2005-09-12 09:39:00,109.843,109.851,109.807,109.807,181100000.0
2005-09-12 09:40:00,109.837,109.837,109.78,109.786,201900002.0
2005-09-12 09:41:00,109.789,109.828,109.789,109.826,219800004.0
2005-09-12 09:42:00,109.807,109.823,109.801,109.81,401500003.0
2005-09-12 09:43:00,109.785,109.79,109.762,109.772,202499997.0
2005-09-12 09:44:00,109.768,109.79,109.76,109.768,280299995.0
2005-09-12 09:45:00,109.775,109.789,109.755,109.777,421399998.0
2005-09-12 09:46:00,109.785,109.801,109.762,109.762,259299998.0
2005-09-12 09:47:00,109.77,109.781,109.758,109.765,145199999.0
2005-09-12 09:48:00,109.767,109.788,109.76,109.77,157899996.0
2005-09-12 09:49:00,109.76,109.787,109.748,109.752,217299996.0
2005-09-12 09:50:00,109.755,109.771,109.741,109.753,280799998.0
2005-09-12 09:51:00,109.763,109.782,109.755,109.761,173500002.0
2005-09-12 09:52:00,109.762,109.776,109.746,109.771,164899998.0
2005-09-12 09:53:00,109.778,109.779,109.742,109.742,121200001.0
2005-09-12 09:54:00,109.747,109.765,109.729,109.75,285699997.0
2005-09-12 09:55:00,109.732,109.732,109.722,109.729,198200000.0
2005-09-12 09:56:00,109.729,109.788,109.729,109.785,279700002.0
2005-09-12 09:57:00,109.745,109.777,109.741,109.765,241700003.0
2005-09-12 09:58:00,109.741,109.761,109.731,109.745,257800002.0
2005-09-12 09:59:00,109.743,109.779,109.743,109.777,268799998.0
2005-09-12 10:00:00,109.75,109.757,109.743,109.748,315299996.0
2005-09-12 10:01:00,109.767,109.778,109.756,109.761,181100004.0
2005-09-12 10:02:00,109.772,109.804,109.767,109.798,87199999.0
2005-09-12 10:03:00,109.788,109.803,109.77,109.793,260300002.0
2005-09-12 10:04:00,109.775,109.807,109.771,109.79,163299998.0
2005-09-12 10:05:00,109.783,109.815,109.776,109.811,156099999.0
2005-09-12 10:06:00,109.82,109.82,109.775,109.777,361800004.0
2005-09-12 10:07:00,109.785,109.797,109.75,109.763,244300004.0
2005-09-12 10:08:00,109.753,109.763,109.745,109.751,208600001.0
2005-09-12 10:09:00,109.78,109.78,109.749,109.755,246699993.0
2005-09-12 10:10:00,109.768,109.805,109.759,109.805,334100003.0
2005-09-12 10:11:00,109.795,109.798,109.774,109.783,337900006.0
2005-09-12 10:12:00,109.801,109.817,109.778,109.778,327100001.0
2005-09-12 10:13:00,109.782,109.812,109.782,109.792,142599997.0
2005-09-12 10:14:00,109.773,109.814,109.768,109.801,381699996.0
2005-09-12 10:15:00,109.792,109.824,109.791,109.815,372299999.0
2005-09-12 10:16:00,109.794,109.824,109.794,109.816,125499998.0
2005-09-12 10:17:00,109.803,109.815,109.784,109.793,213000000.0
2005-09-12 10:18:00,109.782,109.805,109.775,109.8,296000004.0
2005-09-12 10:19:00,109.82,109.83,109.774,109.788,295400000.0
2005-09-12 10:20:00,109.803,109.82,109.788,109.815,299800000.0
2005-09-12 10:21:00,109.797,109.826,109.797,109.825,216100000.0
2005-09-12 10:22:00,109.825,109.83,109.801,109.81,261400000.0
2005-09-12 10:23:00,109.848,109.849,109.8,109.811,317200004.0
2005-09-12 10:24:00,109.812,109.82,109.803,109.812,426499998.0
2005-09-12 10:25:00,109.83,109.848,109.822,109.845,354000007.0
2005-09-12 10:26:00,109.82,109.837,109.811,109.82,266199999.0
2005-09-12 10:27:00,109.824,109.85,109.824,109.843,193000005.0
2005-09-12 10:28:00,109.85,109.875,109.85,109.866,47200001.0
2005-09-12 10:29:00,109.835,109.856,109.831,109.845,200300003.0
2005-09-12 10:30:00,109.859,109.878,109.837,109.837,245499996.0
2005-09-12 10:31:00,109.83,109.844,109.819,109.839,172999998.0
2005-09-12 10:32:00,109.843,109.863,109.828,109.858,245899997.0
2005-09-12 10:33:00,109.828,109.861,109.826,109.833,386499996.0
2005-09-12 10:34:00,109.837,109.851,109.834,109.837,329699999.0
2005-09-12 10:35:00,109.852,109.859,109.831,109.848,415199998.0
2005-09-12 10:36:00,109.835,109.862,109.825,109.844,305900000.0
2005-09-12 10:37:00,109.835,109.852,109.821,109.821,275600003.0
2005-09-12 10:38:00,109.815,109.829,109.802,109.817,188899995.0
2005-09-12 10:39:00,109.825,109.846,109.81,109.846,169300003.0
2005-09-12 10:40:00,109.812,109.827,109.812,109.817,159699998.0
2005-09-12 10:41:00,109.835,109.835,109.796,109.819,225000005.0
2005-09-12 10:42:00,109.813,109.813,109.797,109.811,310500002.0
2005-09-12 10:43:00,109.814,109.82,109.777,109.793,254900005.0
2005-09-12 10:44:00,109.783,109.823,109.775,109.807,131799997.0
2005-09-12 10:45:00,109.793,109.793,109.777,109.778,156699999.0
2005-09-12 10:46:00,109.795,109.805,109.774,109.774,125100002.0
2005-09-12 10:47:00,109.773,109.792,109.767,109.791,340800009.0
2005-09-12 10:48:00,109.802,109.81,109.779,109.789,208600004.0
2005-09-12 10:49:00,109.794,109.8,109.775,109.789,256100004.0
2005-09-12 10:50:00,109.787,109.787,109.764,109.764,188099996.0
2005-09-12 10:51:00,109.774,109.797,109.768,109.768,273500000.0
2005-09-12 10:52:00,109.773,109.773,109.751,109.751,327099996.0
2005-09-12 10:53:00,109.783,109.783,109.743,109.757,435899997.0
2005-09-12 10:54:00,109.77,109.786,109.75,109.762,184200001.0
2005-09-12 10:55:00,109.777,109.788,109.721,109.759,157599999.0
2005-09-12 10:56:00,109.767,109.804,109.767,109.789,282100006.0
2005-09-12 10:57:00,109.786,109.804,109.77,109.793,221999997.0
2005-09-12 10:58:00,109.762,109.786,109.756,109.77,107400000.0
2005-09-12 10:59:00,109.798,109.798,109.746,109.763,105899999.0
2005-09-12 11:00:00,109.77,109.786,109.765,109.773,192100001.0
2005-09-12 11:01:00,109.784,109.799,109.766,109.787,200999997.0
2005-09-12 11:02:00,109.793,109.817,109.793,109.809,302600001.0
2005-09-12 11:03:00,109.79,109.8,109.779,109.8,103799999.0
2005-09-12 11:04:00,109.819,109.823,109.798,109.806,300500001.0
2005-09-12 11:05:00,109.834,109.837,109.793,109.793,342300002.0
2005-09-12 11:06:00,109.805,109.819,109.789,109.799,196500000.0
2005-09-12 11:07:00,109.789,109.799,109.786,109.793,149300002.0
2005-09-12 11:08:00,109.789,109.818,109.785,109.818,250900000.0
2005-09-12 11:09:00,109.8,109.805,109.789,109.796,343200007.0
2005-09-12 11:10:00,109.816,109.828,109.793,109.828,159299997.0
2005-09-12 11:11:00,109.825,109.838,109.809,109.809,107500003.0
2005-09-12 11:12:00,109.828,109.846,109.801,109.801,394500004.0
2005-09-12 11:13:00,109.795,109.824,109.79,109.82,273800001.0
2005-09-12 11:14:00,109.793,109.815,109.785,109.815,173400000.0
2005-09-12 11:15:00,109.81,109.81,109.781,109.793,236200003.0
2005-09-12 11:16:00,109.794,109.808,109.783,109.783,294300001.0
2005-09-12 11:17:00,109.781,109.798,109.765,109.789,311299999.0
2005-09-12 11:18:00,109.795,109.805,109.761,109.785,237699998.0
2005-09-12 11:19:00,109.793,109.825,109.793,109.796,245999996.0
2005-09-12 11:20:00,109.79,109.824,109.782,109.82,189499998.0
2005-09-12 11:21:00,109.808,109.823,109.799,109.823,257400000.0
2005-09-12 11:22:00,109.808,109.808,109.781,109.789,216200004.0
2005-09-12 11:23:00,109.808,109.822,109.794,109.804,312700003.0
2005-09-12 11:24:00,109.793,109.824,109.78,109.806,288000005.0
2005-09-12 11:25:00,109.805,109.816,109.795,109.809,144400000.0
2005-09-12 11:26:00,109.775,109.797,109.759,109.762,159300000.0
2005-09-12 11:27:00,109.79,109.792,109.762,109.762,108100000.0
2005-09-12 11:28:00,109.782,109.79,109.725,109.725,281899995.0
2005-09-12 11:29:00,109.727,109.734,109.711,109.726,132300002.0
2005-09-12 11:30:00,109.707,109.712,109.7,109.711,245300000.0
2005-09-12 11:31:00,109.723,109.744,109.719,109.72,243599998.0
2005-09-12 11:32:00,109.723,109.734,109.707,109.723,222800002.0
2005-09-12 11:33:00,109.712,109.718,109.687,109.694,222699998.0
2005-09-12 11:34:00,109.693,109.73,109.687,109.728,111500001.0
2005-09-12 11:35:00,109.688,109.735,109.688,109.735,367200005.0
2005-09-12 11:36:00,109.713,109.725,109.678,109.71,215800003.0
2005-09-12 11:37:00,109.715,109.731,109.715,109.728,138699998.0
2005-09-12 11:38:00,109.73,109.731,109.698,109.715,380999999.0
2005-09-12 11:39:00,109.757,109.757,109.713,109.734,157900002.0
2005-09-12 11:40:00,109.757,109.759,109.73,109.74,464300002.0
2005-09-12 11:41:00,109.738,109.744,109.704,109.729,230399999.0
2005-09-12 11:42:00,109.718,109.741,109.705,109.738,221600003.0
2005-09-12 11:43:00,109.743,109.743,109.702,109.707,151200000.0
2005-09-12 11:44:00,109.725,109.729,109.708,109.708,139399998.0
2005-09-12 11:45:00,109.715,109.726,109.699,109.726,404900004.0
2005-09-12 11:46:00,109.718,109.736,109.703,109.732,189899999.0
2005-09-12 11:47:00,109.725,109.75,109.725,109.73,221500005.0
2005-09-12 11:48:00,109.71,109.739,109.696,109.739,205500001.0
2005-09-12 11:49:00,109.745,109.766,109.745,109.76,335200004.0
2005-09-12 11:50:00,109.765,109.793,109.761,109.788,140199999.0
2005-09-12 11:51:00,109.774,109.805,109.774,109.803,323900002.0
2005-09-12 11:52:00,109.795,109.813,109.78,109.798,345400004.0
2005-09-12 11:53:00,109.778,109.807,109.771,109.807,321200003.0
2005-09-12 11:54:00,109.782,109.815,109.782,109.807,211300001.0
2005-09-12 11:55:00,109.797,109.801,109.775,109.794,258100002.0
2005-09-12 11:56:00,109.798,109.798,109.755,109.775,273199996.0
2005-09-12 11:57:00,109.771,109.778,109.771,109.777,254200001.0
2005-09-12 11:58:00,109.79,109.797,109.762,109.788,500399997.0
2005-09-12 11:59:00,109.778,109.778,109.768,109.769,359900000.0
2005-09-12 12:00:00,109.788,109.795,109.771,109.771,239700001.0
2005-09-12 12:01:00,109.768,109.796,109.755,109.788,129000002.0
2005-09-12 12:02:00,109.778,109.811,109.777,109.81,194699999.0
2005-09-12 12:03:00,109.794,109.802,109.764,109.764,146599998.0
2005-09-12 12:04:00,109.784,109.814,109.775,109.775,228200000.0
2005-09-12 12:05:00,109.768,109.79,109.767,109.79,130200000.0
2005-09-12 12:06:00,109.798,109.812,109.783,109.785,401799995.0
2005-09-12 12:07:00,109.783,109.816,109.773,109.816,154799993.0
2005-09-12 12:08:00,109.783,109.802,109.774,109.801,284599997.0
2005-09-12 12:09:00,109.787,109.8,109.759,109.786,228200001.0
2005-09-12 12:10:00,109.785,109.802,109.773,109.783,405300004.0
2005-09-12 12:11:00,109.802,109.807,109.775,109.789,473100009.0
2005-09-12 12:12:00,109.81,109.81,109.776,109.791,209000000.0
2005-09-12 12:13:00,109.808,109.821,109.793,109.81,168800001.0
2005-09-12 12:14:00,109.817,109.817,109.771,109.771,253599995.0
2005-09-12 12:15:00,109.783,109.812,109.778,109.792,378899994.0
2005-09-12 12:16:00,109.772,109.797,109.772,109.782,241800003.0
2005-09-12 12:17:00,109.782,109.799,109.779,109.779,331100007.0
2005-09-12 12:18:00,109.786,109.807,109.785,109.785,184299996.0
2005-09-12 12:19:00,109.803,109.809,109.775,109.785,192500002.0
2005-09-12 12:20:00,109.779,109.782,109.751,109.769,119599999.0
2005-09-12 12:21:00,109.778,109.787,109.767,109.78,294200007.0
2005-09-12 12:22:00,109.774,109.79,109.773,109.79,157900005.0
2005-09-12 12:23:00,109.787,109.808,109.787,109.792,265000003.0
2005-09-12 12:24:00,109.798,109.81,109.77,109.808,199599995.0
2005-09-12 12:25:00,109.795,109.818,109.795,109.808,317199999.0
2005-09-12 12:26:00,109.81,109.815,109.784,109.784,322599998.0
2005-09-12 12:27:00,109.768,109.787,109.753,109.774,241899999.0
2005-09-12 12:28:00,109.765,109.781,109.746,109.762,386399995.0
2005-09-12 12:29:00,109.758,109.791,109.748,109.791,156299996.0
2005-09-12 12:30:00,109.756,109.789,109.748,109.789,238200001.0
2005-09-12 12:31:00,109.761,109.782,109.749,109.776,270900000.0
2005-09-12 12:32:00,109.762,109.762,109.753,109.753,299800004.0
2005-09-12 12:33:00,109.783,109.79,109.762,109.769,402700005.0
2005-09-12 12:34:00,109.785,109.798,109.782,109.794,172799997.0
2005-09-12 12:35:00,109.805,109.841,109.805,109.836,284199999.0
2005-09-12 12:36:00,109.826,109.837,109.814,109.833,237800004.0
2005-09-12 12:37:00,109.827,109.853,109.825,109.831,389200011.0
2005-09-12 12:38:00,109.847,109.861,109.819,109.861,138300001.0
2005-09-12 12:39:00,109.871,109.871,109.833,109.839,210700006.0
2005-09-12 12:40:00,109.848,109.871,109.838,109.856,185000002.0
2005-09-12 12:41:00,109.847,109.855,109.824,109.842,282199999.0
2005-09-12 12:42:00,109.857,109.873,109.827,109.866,220599998.0
2005-09-12 12:43:00,109.875,109.879,109.855,109.876,255800000.0
2005-09-12 12:44:00,109.878,109.885,109.872,109.872,423400008.0
2005-09-12 12:45:00,109.898,109.911,109.889,109.905,458500006.0
2005-09-12 12:46:00,109.877,109.88,109.869,109.877,391999999.0
2005-09-12 12:47:00,109.902,109.902,109.87,109.87,262600002.0
2005-09-12 12:48:00,109.88,109.895,109.871,109.883,330299999.0
2005-09-12 12:49:00,109.886,109.894,109.86,109.89,343000007.0
2005-09-12 12:50:00,109.892,109.912,109.864,109.869,287500004.0
2005-09-12 12:51:00,109.88,109.916,109.88,109.913,321300006.0
2005-09-12 12:52:00,109.884,109.89,109.87,109.87,253299995.0
2005-09-12 12:53:00,109.892,109.918,109.892,109.917,151999999.0
2005-09-12 12:54:00,109.925,109.939,109.915,109.915,201900002.0
2005-09-12 12:55:00,109.94,109.943,109.885,109.923,309999995.0
2005-09-12 12:56:00,109.932,109.932,109.897,109.931,349499999.0
2005-09-12 12:57:00,109.928,109.929,109.894,109.894,172600000.0
2005-09-12 12:58:00,109.91,109.941,109.91,109.929,398699998.0
2005-09-12 12:59:00,109.918,109.939,109.904,109.915,589800001.0
2005-09-12 13:00:00,109.933,109.943,109.879,109.883,213500006.0
2005-09-12 13:01:00,109.88,109.903,109.878,109.878,231800000.0
2005-09-12 13:02:00,109.885,109.893,109.874,109.875,495199999.0
2005-09-12 13:03:00,109.882,109.891,109.863,109.882,215099997.0
2005-09-12 13:04:00,109.846,109.881,109.846,109.855,164800001.0
2005-09-12 13:05:00,109.852,109.885,109.837,109.837,408800001.0
2005-09-12 13:06:00,109.865,109.877,109.842,109.842,183999997.0
2005-09-12 13:07:00,109.848,109.869,109.835,109.848,339200000.0
2005-09-12 13:08:00,109.85,109.866,109.837,109.853,341899999.0
2005-09-12 13:09:00,109.857,109.873,109.845,109.854,194199997.0
2005-09-12 13:10:00,109.843,109.866,109.837,109.852,205200000.0
2005-09-12 13:11:00,109.847,109.86,109.832,109.832,194899999.0
2005-09-12 13:12:00,109.827,109.852,109.827,109.842,226699999.0
2005-09-12 13:13:00,109.838,109.864,109.811,109.84,158499998.0
2005-09-12 13:14:00,109.847,109.874,109.847,109.863,190999997.0
2005-09-12 13:15:00,109.857,109.87,109.841,109.859,296099999.0
2005-09-12 13:16:00,109.865,109.872,109.838,109.858,245899998.0
2005-09-12 13:17:00,109.838,109.841,109.833,109.833,275399996.0
2005-09-12 13:18:00,109.84,109.869,109.837,109.869,266799999.0
2005-09-12 13:19:00,109.85,109.86,109.826,109.829,166000005.0
2005-09-12 13:20:00,109.852,109.871,109.839,109.869,145900002.0
2005-09-12 13:21:00,109.862,109.893,109.862,109.887,199000007.0
2005-09-12 13:22:00,109.873,109.912,109.873,109.887,234199995.0
2005-09-12 13:23:00,109.868,109.899,109.859,109.896,176600001.0
2005-09-12 13:24:00,109.883,109.899,109.869,109.886,161600003.0
2005-09-12 13:25:00,109.873,109.906,109.863,109.906,122000004.0
2005-09-12 13:26:00,109.858,109.872,109.844,109.863,131399999.0
2005-09-12 13:27:00,109.863,109.876,109.848,109.859,178199998.0
2005-09-12 13:28:00,109.858,109.866,109.846,109.852,397599997.0
2005-09-12 13:29:00,109.872,109.876,109.81,109.815,338299995.0
2005-09-12 13:30:00,109.812,109.836,109.811,109.82,157300001.0
2005-09-12 13:31:00,109.84,109.84,109.807,109.809,181199996.0
2005-09-12 13:32:00,109.831,109.839,109.794,109.794,244300005.0
2005-09-12 13:33:00,109.828,109.838,109.813,109.838,310099994.0
2005-09-12 13:34:00,109.817,109.829,109.809,109.828,203099999.0
2005-09-12 13:35:00,109.824,109.824,109.788,109.79,240999997.0
2005-09-12 13:36:00,109.822,109.831,109.773,109.778,408399995.0
2005-09-12 13:37:00,109.79,109.811,109.79,109.799,143899998.0
2005-09-12 13:38:00,109.807,109.817,109.788,109.792,167699996.0
2005-09-12 13:39:00,109.83,109.831,109.804,109.817,205599999.0
2005-09-12 13:40:00,109.84,109.84,109.803,109.823,357499996.0
2005-09-12 13:41:00,109.833,109.852,109.828,109.852,389899997.0
2005-09-12 13:42:00,109.838,109.852,109.838,109.852,141000002.0
2005-09-12 13:43:00,109.867,109.888,109.867,109.888,90300002.0
2005-09-12 13:44:00,109.875,109.885,109.859,109.869,169299998.0
2005-09-12 13:45:00,109.858,109.894,109.858,109.881,131299996.0
2005-09-12 13:46:00,109.875,109.9,109.874,109.874,206500000.0
2005-09-12 13:47:00,109.866,109.903,109.866,109.902,259000006.0
2005-09-12 13:48:00,109.873,109.873,109.862,109.866,297999999.0
2005-09-12 13:49:00,109.885,109.896,109.859,109.868,207500003.0
2005-09-12 13:50:00,109.868,109.9,109.853,109.853,260300003.0
2005-09-12 13:51:00,109.87,109.875,109.861,109.861,265600000.0
2005-09-12 13:52:00,109.877,109.893,109.87,109.881,158700002.0
2005-09-12 13:53:00,109.844,109.849,109.827,109.827,266400002.0
2005-09-12 13:54:00,109.852,109.872,109.832,109.842,316499997.0
2005-09-12 13:55:00,109.858,109.869,109.848,109.856,198500001.0
2005-09-12 13:56:00,109.831,109.869,109.829,109.855,393400002.0
2005-09-12 13:57:00,109.842,109.876,109.841,109.858,200600001.0
2005-09-12 13:58:00,109.831,109.868,109.805,109.866,246899998.0
2005-09-12 13:59:00,109.84,109.881,109.836,109.868,354199993.0
2005-09-12 14:00:00,109.852,109.871,109.838,109.861,286500005.0
2005-09-12 14:01:00,109.857,109.866,109.827,109.827,217399999.0
2005-09-12 14:02:00,109.846,109.857,109.834,109.838,220500003.0
2005-09-12 14:03:00,109.84,109.859,109.819,109.819,439600002.0
2005-09-12 14:04:00,109.825,109.829,109.794,109.798,148900001.0
2005-09-12 14:05:00,109.813,109.832,109.799,109.832,70800001.0
2005-09-12 14:06:00,109.792,109.836,109.791,109.836,161400000.0
2005-09-12 14:07:00,109.83,109.834,109.809,109.822,176700000.0
2005-09-12 14:08:00,109.812,109.837,109.812,109.837,232400003.0
2005-09-12 14:09:00,109.794,109.794,109.764,109.764,82699999.0
2005-09-12 14:10:00,109.778,109.806,109.77,109.785,181100000.0
2005-09-12 14:11:00,109.787,109.798,109.76,109.76,119500000.0
2005-09-12 14:12:00,109.758,109.796,109.752,109.785,311200004.0
2005-09-12 14:13:00,109.777,109.795,109.767,109.789,174699998.0
2005-09-12 14:14:00,109.769,109.782,109.769,109.777,338199996.0
2005-09-12 14:15:00,109.78,109.821,109.777,109.801,411400002.0
2005-09-12 14:16:00,109.763,109.789,109.759,109.772,312000001.0
2005-09-12 14:17:00,109.772,109.794,109.771,109.771,232900004.0
2005-09-12 14:18:00,109.764,109.791,109.751,109.751,219599997.0
2005-09-12 14:19:00,109.74,109.769,109.734,109.751,241899997.0
2005-09-12 14:20:00,109.74,109.763,109.731,109.755,292000002.0
2005-09-12 14:21:00,109.74,109.744,109.729,109.744,167399997.0
2005-09-12 14:22:00,109.774,109.807,109.774,109.791,177400003.0
2005-09-12 14:23:00,109.789,109.814,109.777,109.777,253999996.0
2005-09-12 14:24:00,109.804,109.861,109.804,109.828,462500005.0
2005-09-12 14:25:00,109.825,109.856,109.825,109.836,199500000.0
2005-09-12 14:26:00,109.837,109.851,109.832,109.839,158000000.0
2005-09-12 14:27:00,109.839,109.844,109.823,109.836,275299998.0
2005-09-12 14:28:00,109.827,109.828,109.785,109.819,253700003.0
2005-09-12 14:29:00,109.808,109.808,109.766,109.772,217200005.0
2005-09-12 14:30:00,109.772,109.786,109.739,109.762,154199999.0
2005-09-12 14:31:00,109.752,109.783,109.746,109.778,144100002.0
2005-09-12 14:32:00,109.745,109.79,109.745,109.759,329099998.0
2005-09-12 14:33:00,109.768,109.776,109.76,109.76,239599994.0
2005-09-12 14:34:00,109.788,109.789,109.76,109.769,284600001.0
2005-09-12 14:35:00,109.755,109.789,109.755,109.774,246700002.0
2005-09-12 14:36:00,109.764,109.774,109.717,109.733,109499997.0
2005-09-12 14:37:00,109.738,109.746,109.729,109.735,463299996.0
2005-09-12 14:38:00,109.744,109.76,109.736,109.749,346100003.0
2005-09-12 14:39:00,109.726,109.743,109.718,109.73,302100002.0
2005-09-12 14:40:00,109.729,109.736,109.703,109.715,288799997.0
2005-09-12 14:41:00,109.731,109.745,109.719,109.719,108300001.0
2005-09-12 14:42:00,109.717,109.731,109.706,109.72,294999993.0
2005-09-12 14:43:00,109.731,109.731,109.7,109.708,307499999.0
2005-09-12 14:44:00,109.72,109.725,109.697,109.708,271199998.0
2005-09-12 14:45:00,109.712,109.756,109.71,109.756,203099997.0
2005-09-12 14:46:00,109.751,109.845,109.743,109.845,288600005.0
2005-09-12 14:47:00,109.822,109.863,109.819,109.863,221900001.0
2005-09-12 14:48:00,109.882,109.891,109.872,109.891,319899998.0
2005-09-12 14:49:00,109.907,109.907,109.888,109.896,329500006.0
2005-09-12 14:50:00,109.875,109.881,109.863,109.875,351299994.0
2005-09-12 14:51:00,109.877,109.899,109.877,109.893,211300002.0
2005-09-12 14:52:00,109.9,109.906,109.837,109.837,210800001.0
2005-09-12 14:53:00,109.878,109.886,109.862,109.866,320999997.0
2005-09-12 14:54:00,109.855,109.898,109.851,109.898,319500005.0
2005-09-12 14:55:00,109.87,109.927,109.855,109.927,251599996.0
2005-09-12 14:56:00,109.921,109.943,109.906,109.943,254500002.0
2005-09-12 14:57:00,109.94,109.94,109.899,109.902,189799996.0
2005-09-12 14:58:00,109.915,109.915,109.873,109.873,237300000.0
2005-09-12 14:59:00,109.88,109.884,109.865,109.865,165500000.0
2005-09-12 15:00:00,109.873,109.873,109.845,109.847,253700000.0
2005-09-12 15:01:00,109.858,109.884,109.848,109.881,259200001.0
2005-09-12 15:02:00,109.875,109.879,109.855,109.877,304199993.0
2005-09-12 15:03:00,109.871,109.871,109.836,109.86,210800005.0
2005-09-12 15:04:00,109.852,109.86,109.824,109.847,147199998.0
2005-09-12 15:05:00,109.84,109.85,109.832,109.832,254300005.0
2005-09-12 15:06:00,109.845,109.87,109.845,109.87,141599999.0
2005-09-12 15:07:00,109.827,109.88,109.827,109.878,244100002.0
2005-09-12 15:08:00,109.875,109.887,109.872,109.882,173799999.0
2005-09-12 15:09:00,109.885,109.896,109.872,109.89,358400008.0
2005-09-12 15:10:00,109.875,109.878,109.858,109.869,268999996.0
2005-09-12 15:11:00,109.86,109.878,109.85,109.858,338399998.0
2005-09-12 15:12:00,109.852,109.852,109.819,109.819,73600002.0
2005-09-12 15:13:00,109.83,109.852,109.825,109.84,317900002.0
2005-09-12 15:14:00,109.8,109.8,109.766,109.781,94199998.0
2005-09-12 15:15:00,109.777,109.81,109.77,109.805,337899996.0
2005-09-12 15:16:00,109.817,109.828,109.793,109.806,308399993.0
2005-09-12 15:17:00,109.807,109.819,109.765,109.77,242000002.0
2005-09-12 15:18:00,109.779,109.81,109.778,109.81,205499997.0
2005-09-12 15:19:00,109.8,109.833,109.795,109.829,202199997.0
2005-09-12 15:20:00,109.822,109.832,109.811,109.832,189199998.0
2005-09-12 15:21:00,109.838,109.838,109.795,109.82,154400001.0
2005-09-12 15:22:00,109.835,109.85,109.826,109.839,205900001.0
2005-09-12 15:23:00,109.839,109.848,109.803,109.803,237100000.0
2005-09-12 15:24:00,109.808,109.808,109.794,109.805,277400003.0
2005-09-12 15:25:00,109.817,109.834,109.798,109.834,354300001.0
2005-09-12 15:26:00,109.838,109.838,109.79,109.82,147599999.0
2005-09-12 15:27:00,109.815,109.815,109.771,109.799,105700000.0
2005-09-12 15:28:00,109.783,109.792,109.755,109.792,159699997.0
2005-09-12 15:29:00,109.793,109.793,109.778,109.78,174799997.0
2005-09-12 15:30:00,109.77,109.774,109.733,109.749,235000004.0
2005-09-12 15:31:00,109.773,109.773,109.74,109.752,205899998.0
2005-09-12 15:32:00,109.773,109.784,109.744,109.744,99500000.0
2005-09-12 15:33:00,109.802,109.812,109.773,109.779,238299995.0
2005-09-12 15:34:00,109.817,109.829,109.814,109.829,87999998.0
2005-09-12 15:35:00,109.798,109.859,109.786,109.855,206099998.0
2005-09-12 15:36:00,109.852,109.872,109.846,109.871,210300003.0
2005-09-12 15:37:00,109.861,109.861,109.831,109.831,309599999.0
2005-09-12 15:38:00,109.84,109.846,109.821,109.823,147600002.0
2005-09-12 15:39:00,109.825,109.846,109.808,109.816,153199996.0
2005-09-12 15:40:00,109.82,109.853,109.82,109.848,125699997.0
2005-09-12 15:41:00,109.849,109.874,109.849,109.869,233399995.0
2005-09-12 15:42:00,109.867,109.913,109.867,109.889,323600001.0
2005-09-12 15:43:00,109.908,109.908,109.883,109.893,190899996.0
2005-09-12 15:44:00,109.878,109.915,109.864,109.91,260599996.0
2005-09-12 15:45:00,109.92,109.921,109.874,109.906,226400001.0
2005-09-12 15:46:00,109.91,109.912,109.88,109.898,285700005.0
2005-09-12 15:47:00,109.895,109.898,109.886,109.886,271399998.0
2005-09-12 15:48:00,109.881,109.887,109.863,109.872,324000003.0
2005-09-12 15:49:00,109.863,109.872,109.85,109.859,262099996.0
2005-09-12 15:50:00,109.858,109.858,109.809,109.83,292599998.0
2005-09-12 15:51:00,109.861,109.867,109.849,109.861,116499998.0
2005-09-12 15:52:00,109.85,109.859,109.831,109.848,345000005.0
2005-09-12 15:53:00,109.833,109.833,109.803,109.806,146899997.0
2005-09-12 15:54:00,109.818,109.818,109.768,109.797,224999993.0
2005-09-12 15:55:00,109.814,109.814,109.78,109.804,307300004.0
2005-09-12 15:56:00,109.827,109.841,109.798,109.808,234699999.0
2005-09-12 15:57:00,109.79,109.821,109.788,109.811,97299998.0
2005-09-12 15:58:00,109.827,109.829,109.795,109.805,201000005.0
2005-09-12 15:59:00,109.822,109.837,109.804,109.804,219700005.0
2005-09-12 16:00:00,109.813,109.834,109.783,109.783,275400000.0
2005-09-12 16:01:00,109.782,109.788,109.765,109.767,392500003.0
2005-09-12 16:02:00,109.774,109.807,109.774,109.782,288499999.0
2005-09-12 16:03:00,109.793,109.818,109.793,109.807,402800001.0
2005-09-12 16:04:00,109.799,109.826,109.794,109.794,314999997.0
2005-09-12 16:05:00,109.79,109.801,109.79,109.795,345100001.0
2005-09-12 16:06:00,109.802,109.811,109.786,109.786,249200001.0
2005-09-12 16:07:00,109.828,109.829,109.789,109.81,232699997.0
2005-09-12 16:08:00,109.792,109.808,109.781,109.8,224899996.0
2005-09-12 16:09:00,109.795,109.807,109.784,109.793,224799997.0
2005-09-12 16:10:00,109.803,109.83,109.796,109.825,344399998.0
2005-09-12 16:11:00,109.811,109.811,109.789,109.79,225999997.0
2005-09-12 16:12:00,109.793,109.796,109.784,109.795,185400001.0
2005-09-12 16:13:00,109.795,109.801,109.78,109.788,354000001.0
2005-09-12 16:14:00,109.791,109.797,109.763,109.766,319199994.0
2005-09-12 16:15:00,109.789,109.799,109.781,109.795,261099997.0
2005-09-12 16:16:00,109.828,109.831,109.797,109.805,252499999.0
2005-09-12 16:17:00,109.778,109.802,109.771,109.8,319600004.0
2005-09-12 16:18:00,109.815,109.841,109.81,109.838,182500000.0
2005-09-12 16:19:00,109.831,109.831,109.81,109.814,241500001.0
2005-09-12 16:20:00,109.82,109.848,109.816,109.825,241199998.0
2005-09-12 16:21:00,109.822,109.86,109.816,109.848,233399996.0
2005-09-12 16:22:00,109.835,109.839,109.829,109.829,303600007.0
2005-09-12 16:23:00,109.825,109.825,109.81,109.823,265599999.0
2005-09-12 16:24:00,109.813,109.852,109.81,109.833,301600002.0
2005-09-12 16:25:00,109.823,109.835,109.818,109.835,315099995.0
2005-09-12 16:26:00,109.83,109.87,109.83,109.87,264500000.0
2005-09-12 16:27:00,109.867,109.894,109.867,109.872,278600004.0
2005-09-12 16:28:00,109.87,109.878,109.863,109.863,260099998.0
2005-09-12 16:29:00,109.865,109.89,109.856,109.875,108400000.0
2005-09-12 16:30:00,109.862,109.877,109.848,109.871,109300000.0
2005-09-12 16:31:00,109.867,109.867,109.839,109.843,213600002.0
2005-09-12 16:32:00,109.835,109.877,109.834,109.876,350900002.0
2005-09-12 16:33:00,109.862,109.866,109.847,109.847,120200002.0
2005-09-12 16:34:00,109.865,109.887,109.865,109.881,283999999.0
2005-09-12 16:35:00,109.86,109.899,109.856,109.89,333199999.0
2005-09-12 16:36:00,109.907,109.91,109.894,109.905,230300001.0
2005-09-12 16:37:00,109.913,109.929,109.896,109.896,374999998.0
2005-09-12 16:38:00,109.901,109.931,109.901,109.901,176100001.0
2005-09-12 16:39:00,109.895,109.898,109.876,109.895,411799999.0
2005-09-12 16:40:00,109.912,109.95,109.906,109.941,345200001.0
2005-09-12 16:41:00,109.925,109.926,109.909,109.921,290099997.0
2005-09-12 16:42:00,109.921,109.937,109.902,109.909,307400004.0
2005-09-12 16:43:00,109.914,109.942,109.914,109.938,155800000.0
2005-09-12 16:44:00,109.94,109.948,109.936,109.939,206800000.0
2005-09-12 16:45:00,109.951,109.951,109.934,109.942,472400002.0
2005-09-12 16:46:00,109.95,109.965,109.938,109.938,94199998.0
2005-09-12 16:47:00,109.91,109.947,109.906,109.931,233300002.0
2005-09-12 16:48:00,109.928,109.946,109.908,109.931,387199997.0
2005-09-12 16:49:00,109.923,109.923,109.888,109.892,182300001.0
2005-09-12 16:50:00,109.885,109.915,109.884,109.9,363999997.0
2005-09-12 16:51:00,109.898,109.916,109.863,109.863,206799998.0
2005-09-12 16:52:00,109.86,109.872,109.856,109.857,296600000.0
2005-09-12 16:53:00,109.86,109.893,109.848,109.881,273300002.0
2005-09-12 16:54:00,109.885,109.894,109.869,109.875,256600000.0
2005-09-12 16:55:00,109.893,109.903,109.854,109.875,239800004.0
2005-09-12 16:56:00,109.89,109.894,109.846,109.846,153700000.0
2005-09-12 16:57:00,109.85,109.87,109.844,109.86,129700000.0
2005-09-12 16:58:00,109.843,109.847,109.831,109.836,380500008.0
2005-09-12 16:59:00,109.826,109.826,109.8,109.812,194499998.0
2005-09-12 17:00:00,109.814,109.818,109.805,109.815,251199996.0
2005-09-12 17:01:00,109.815,109.819,109.807,109.817,345400001.0
2005-09-12 17:02:00,109.837,109.853,109.826,109.826,276300002.0
2005-09-12 17:03:00,109.852,109.858,109.836,109.845,224400002.0
2005-09-12 17:04:00,109.845,109.859,109.824,109.845,149600003.0
2005-09-12 17:05:00,109.837,109.845,109.815,109.845,333699993.0
2005-09-12 17:06:00,109.838,109.839,109.814,109.823,146799997.0
2005-09-12 17:07:00,109.842,109.851,109.82,109.845,263199995.0
2005-09-12 17:08:00,109.828,109.831,109.822,109.822,119699998.0
2005-09-12 17:09:00,109.827,109.84,109.817,109.817,206800005.0
2005-09-12 17:10:00,109.828,109.85,109.824,109.845,307300002.0
2005-09-12 17:11:00,109.824,109.839,109.824,109.831,102299997.0
2005-09-12 17:12:00,109.835,109.856,109.835,109.849,269600004.0
2005-09-12 17:13:00,109.851,109.851,109.825,109.835,374999999.0
2005-09-12 17:14:00,109.837,109.855,109.837,109.854,203899996.0
2005-09-12 17:15:00,109.863,109.89,109.863,109.888,147599999.0
2005-09-12 17:16:00,109.882,109.886,109.881,109.884,272899999.0
2005-09-12 17:17:00,109.878,109.892,109.869,109.88,304099998.0
2005-09-12 17:18:00,109.892,109.896,109.851,109.861,181499999.0
2005-09-12 17:19:00,109.866,109.877,109.84,109.84,180399998.0
2005-09-12 17:20:00,109.858,109.858,109.82,109.835,248399999.0
2005-09-12 17:21:00,109.849,109.859,109.837,109.839,223400002.0
2005-09-12 17:22:00,109.857,109.863,109.838,109.841,374499996.0
2005-09-12 17:23:00,109.835,109.844,109.823,109.823,168000005.0
2005-09-12 17:24:00,109.845,109.856,109.828,109.829,172800001.0
2005-09-12 17:25:00,109.846,109.854,109.835,109.836,235000000.0
2005-09-12 17:26:00,109.835,109.85,109.82,109.832,439500011.0
2005-09-12 17:27:00,109.832,109.851,109.815,109.841,104799999.0
2005-09-12 17:28:00,109.854,109.857,109.838,109.85,229900006.0
2005-09-12 17:29:00,109.844,109.874,109.844,109.865,274700000.0
2005-09-12 17:30:00,109.86,109.883,109.855,109.855,253900003.0
2005-09-12 17:31:00,109.87,109.873,109.858,109.858,132700002.0
2005-09-12 17:32:00,109.872,109.886,109.872,109.886,240099998.0
2005-09-12 17:33:00,109.855,109.875,109.855,109.868,260699995.0
2005-09-12 17:34:00,109.887,109.899,109.849,109.876,318499997.0
2005-09-12 17:35:00,109.902,109.908,109.885,109.893,293200005.0
2005-09-12 17:36:00,109.888,109.888,109.872,109.884,246400002.0
2005-09-12 17:37:00,109.895,109.9,109.882,109.889,258000003.0
2005-09-12 17:38:00,109.908,109.908,109.875,109.898,240200002.0
2005-09-12 17:39:00,109.894,109.894,109.861,109.863,234700002.0
2005-09-12 17:40:00,109.856,109.856,109.821,109.824,168500001.0
2005-09-12 17:41:00,109.87,109.88,109.862,109.862,304599999.0
2005-09-12 17:42:00,109.828,109.848,109.815,109.848,365700002.0
2005-09-12 17:43:00,109.83,109.849,109.825,109.826,213000001.0
2005-09-12 17:44:00,109.839,109.853,109.805,109.853,243299998.0
2005-09-12 17:45:00,109.855,109.868,109.837,109.868,410200004.0
2005-09-12 17:46:00,109.863,109.877,109.848,109.865,265599996.0
2005-09-12 17:47:00,109.842,109.883,109.842,109.878,196700000.0
2005-09-12 17:48:00,109.869,109.869,109.849,109.851,107200003.0
2005-09-12 17:49:00,109.865,109.882,109.862,109.865,548300005.0
2005-09-12 17:50:00,109.885,109.903,109.866,109.866,334899999.0
2005-09-12 17:51:00,109.856,109.884,109.856,109.868,365500004.0
2005-09-12 17:52:00,109.888,109.898,109.866,109.866,268100001.0
2005-09-12 17:53:00,109.882,109.911,109.877,109.911,270800001.0
2005-09-12 17:54:00,109.921,109.942,109.921,109.942,202700005.0
2005-09-12 17:55:00,109.945,109.953,109.915,109.924,260000000.0
2005-09-12 17:56:00,109.918,109.949,109.907,109.949,157300001.0
2005-09-12 17:57:00,109.927,109.934,109.901,109.908,290000002.0
2005-09-12 17:58:00,109.904,109.909,109.883,109.908,339299999.0
2005-09-12 17:59:00,109.888,109.9,109.879,109.881,244799999.0
2005-09-12 18:00:00,109.898,109.915,109.872,109.905,338100002.0
2005-09-12 18:01:00,109.89,109.9,109.87,109.88,2075500001.0
2005-09-12 18:02:00,109.87,109.88,109.86,109.87,2075500001.0
2005-09-12 18:03:00,109.88,109.88,109.88,109.88,2075500001.0
2005-09-12 18:04:00,109.89,109.89,109.88,109.88,2075500001.0
2005-09-12 18:05:00,109.89,109.89,109.89,109.89,2075500001.0
2005-09-12 18:06:00,109.88,109.88,109.88,109.88,2075500001.0
2005-09-12 18:07:00,109.89,109.89,109.88,109.89,2075500001.0
2005-09-12 18:08:00,109.88,109.89,109.88,109.88,2075500001.0
2005-09-12 18:09:00,109.89,109.89,109.88,109.89,2075500001.0
2005-09-12 18:10:00,109.88,109.89,109.88,109.89,2075500001.0
2005-09-12 18:11:00,109.88,109.904,109.88,109.895,2075500001.0
2005-09-12 18:12:00,109.872,109.911,109.87,109.911,1989499997.0
2005-09-12 18:13:00,109.89,109.89,109.89,109.89,1979400022.0
2005-09-12 18:15:00,109.9,109.9,109.9,109.9,1979400022.0
2005-09-12 18:16:00,109.89,109.9,109.89,109.9,1979400022.0
2005-09-12 18:17:00,109.88,109.89,109.86,109.87,1979400022.0
2005-09-12 18:18:00,109.867,109.885,109.852,109.852,1979400022.0
2005-09-12 18:19:00,109.86,109.88,109.86,109.88,1796700011.0
2005-09-12 18:20:00,109.87,109.87,109.85,109.86,1796700011.0
2005-09-12 18:21:00,109.85,109.86,109.85,109.86,1796700011.0
2005-09-12 18:22:00,109.87,109.88,109.87,109.88,1796700011.0
2005-09-12 18:24:00,109.89,109.89,109.88,109.89,1796700011.0
2005-09-12 18:25:00,109.88,109.89,109.88,109.89,1796700011.0
2005-09-12 18:26:00,109.9,109.91,109.9,109.9,1796700011.0
2005-09-12 18:27:00,109.897,109.928,109.889,109.889,1796700011.0
2005-09-12 18:28:00,109.89,109.89,109.88,109.88,1780800000.0
2005-09-12 18:29:00,109.88,109.89,109.88,109.89,1780800000.0
2005-09-12 18:30:00,109.908,109.908,109.851,109.897,1780800000.0
2005-09-12 18:31:00,109.9,109.91,109.9,109.91,1908300019.0
2005-09-12 18:32:00,109.92,109.93,109.92,109.93,1908300019.0
2005-09-12 18:33:00,109.92,109.94,109.92,109.94,1908300019.0
2005-09-12 18:34:00,109.95,109.95,109.94,109.95,1908300019.0
2005-09-12 18:35:00,109.96,109.97,109.95,109.97,1908300019.0
2005-09-12 18:36:00,109.979,109.979,109.948,109.955,1908300019.0
2005-09-12 18:37:00,109.952,109.986,109.94,109.986,1514200000.0
2005-09-12 18:38:00,110.003,110.091,110.003,110.076,1084900015.0
2005-09-12 18:39:00,110.089,110.13,110.084,110.121,710199996.0
2005-09-12 18:40:00,110.132,110.161,110.132,110.155,1711300002.0
2005-09-12 18:41:00,110.157,110.169,110.127,110.148,1338799990.0
2005-09-12 18:42:00,110.145,110.155,110.135,110.155,1926599994.0
2005-09-12 18:43:00,110.165,110.165,110.148,110.153,1040300009.0
2005-09-12 18:44:00,110.15,110.239,110.145,110.239,627000000.0
2005-09-12 18:45:00,110.236,110.236,110.171,110.175,1835300003.0
2005-09-12 18:46:00,110.165,110.172,110.136,110.136,1358200001.0
2005-09-12 18:47:00,110.126,110.137,110.113,110.127,608899998.0
2005-09-12 18:48:00,110.122,110.132,110.095,110.1,957700000.0
2005-09-12 18:49:00,110.107,110.134,110.089,110.116,1413199996.0
2005-09-12 18:50:00,110.1,110.14,110.1,110.13,1875299999.0
2005-09-12 18:51:00,110.113,110.159,110.113,110.155,1875299999.0
2005-09-12 18:52:00,110.155,110.201,110.155,110.155,1316899992.0
2005-09-12 18:53:00,110.178,110.178,110.113,110.129,1910800010.0
2005-09-12 18:54:00,110.135,110.18,110.135,110.17,1796100001.0
2005-09-12 18:55:00,110.154,110.178,110.154,110.154,1551200013.0
2005-09-12 18:56:00,110.18,110.182,110.163,110.166,434200003.0
2005-09-12 18:57:00,110.176,110.195,110.158,110.158,978500002.0
2005-09-12 18:58:00,110.153,110.169,110.14,110.147,1372799995.0
2005-09-12 18:59:00,110.143,110.159,110.131,110.159,1788500004.0
2005-09-12 19:00:00,110.159,110.182,110.152,110.177,678399998.0
2005-09-12 19:01:00,110.153,110.17,110.141,110.17,898099993.0
2005-09-12 19:02:00,110.173,110.194,110.167,110.167,766599997.0
2005-09-12 19:03:00,110.168,110.193,110.156,110.18,1850600002.0
2005-09-12 19:04:00,110.17,110.194,110.147,110.188,892699997.0
2005-09-12 19:05:00,110.173,110.173,110.155,110.155,562800003.0
2005-09-12 19:06:00,110.16,110.195,110.156,110.156,1324099993.0
2005-09-12 19:07:00,110.16,110.17,110.16,110.16,1506600006.0
2005-09-12 19:08:00,110.155,110.182,110.146,110.182,1506600006.0
2005-09-12 19:09:00,110.193,110.199,110.151,110.168,676899999.0
2005-09-12 19:10:00,110.164,110.196,110.158,110.165,605499997.0
2005-09-12 19:11:00,110.16,110.183,110.139,110.15,821099994.0
2005-09-12 19:12:00,110.153,110.187,110.153,110.17,1178300012.0
2005-09-12 19:13:00,110.165,110.193,110.165,110.178,710799987.0
2005-09-12 19:14:00,110.171,110.199,110.163,110.177,861600012.0
2005-09-12 19:15:00,110.172,110.191,110.165,110.17,1745699994.0
2005-09-12 19:16:00,110.167,110.209,110.15,110.164,579699996.0
2005-09-12 19:17:00,110.17,110.189,110.17,110.183,1009300011.0
2005-09-12 19:18:00,110.177,110.185,110.157,110.171,892300000.0
2005-09-12 19:19:00,110.186,110.201,110.173,110.173,1440200001.0
2005-09-12 19:20:00,110.171,110.21,110.16,110.207,842100002.0
2005-09-12 19:21:00,110.165,110.191,110.145,110.162,1365600001.0
2005-09-12 19:22:00,110.171,110.188,110.151,110.154,485699999.0
2005-09-12 19:23:00,110.16,110.17,110.16,110.17,1443299996.0
2005-09-12 19:24:00,110.176,110.183,110.146,110.183,1443299996.0
2005-09-12 19:25:00,110.18,110.194,110.155,110.186,1705500007.0
2005-09-12 19:27:00,110.15,110.16,110.15,110.16,1423300004.0
2005-09-12 19:28:00,110.165,110.179,110.138,110.162,1423300004.0
2005-09-12 19:29:00,110.155,110.155,110.153,110.155,504900001.0
2005-09-12 19:30:00,110.157,110.183,110.147,110.181,963600002.0
2005-09-12 19:31:00,110.155,110.176,110.138,110.138,1762499995.0
2005-09-12 19:32:00,110.142,110.168,110.133,110.145,1418899994.0
2005-09-12 19:33:00,110.147,110.156,110.145,110.149,867400002.0
2005-09-12 19:34:00,110.148,110.168,110.139,110.163,1193199982.0
2005-09-12 19:35:00,110.165,110.178,110.142,110.148,1177000013.0
2005-09-12 19:36:00,110.149,110.177,110.141,110.172,625399998.0
2005-09-12 19:37:00,110.155,110.165,110.152,110.161,250799998.0
2005-09-12 19:38:00,110.161,110.184,110.138,110.184,1086200001.0
2005-09-12 19:39:00,110.162,110.187,110.14,110.162,1185899995.0
2005-09-12 19:40:00,110.167,110.188,110.161,110.164,991000002.0
2005-09-12 19:41:00,110.165,110.198,110.165,110.177,904300004.0
2005-09-12 19:42:00,110.172,110.206,110.163,110.186,945299992.0
2005-09-12 19:43:00,110.195,110.195,110.144,110.144,530299992.0
2005-09-12 19:44:00,110.172,110.177,110.151,110.163,1068300001.0
2005-09-12 19:45:00,110.165,110.199,110.154,110.158,628000003.0
2005-09-12 19:46:00,110.169,110.198,110.164,110.195,1155400002.0
2005-09-12 19:47:00,110.162,110.196,110.149,110.192,597900003.0
2005-09-12 19:48:00,110.188,110.196,110.153,110.173,1645900001.0
2005-09-12 19:49:00,110.165,110.198,110.156,110.176,584800003.0
2005-09-12 19:50:00,110.18,110.211,110.18,110.18,857600003.0
2005-09-12 19:51:00,110.179,110.2,110.177,110.177,701599998.0
2005-09-12 19:52:00,110.159,110.199,110.159,110.179,720600004.0
2005-09-12 19:53:00,110.187,110.207,110.163,110.203,1075499997.0
2005-09-12 19:54:00,110.185,110.2,110.179,110.192,1599100000.0
2005-09-12 19:55:00,110.176,110.182,110.167,110.176,592100000.0
2005-09-12 19:56:00,110.195,110.213,110.185,110.199,763199997.0
2005-09-12 19:57:00,110.173,110.173,110.164,110.173,399299991.0
2005-09-12 19:58:00,110.175,110.196,110.161,110.175,1474100004.0
2005-09-12 19:59:00,110.167,110.189,110.167,110.168,1066400001.0
2005-09-12 20:00:00,110.188,110.199,110.164,110.164,324299994.0
2005-09-12 20:01:00,110.17,110.186,110.152,110.165,568000002.0
2005-09-12 20:02:00,110.161,110.198,110.141,110.165,1287099993.0
2005-09-12 20:03:00,110.14,110.183,110.133,110.18,848100006.0
2005-09-12 20:04:00,110.166,110.173,110.165,110.167,759099992.0
2005-09-12 20:05:00,110.164,110.217,110.164,110.178,1247300004.0
2005-09-12 20:06:00,110.198,110.2,110.166,110.179,1812099991.0
2005-09-12 20:07:00,110.169,110.17,110.158,110.158,711100007.0
2005-09-12 20:08:00,110.152,110.177,110.152,110.157,1072099989.0
2005-09-12 20:09:00,110.153,110.172,110.147,110.166,1134300014.0
2005-09-12 20:10:00,110.157,110.177,110.134,110.134,1094800006.0
2005-09-12 20:11:00,110.159,110.168,110.139,110.14,1392800011.0
2005-09-12 20:12:00,110.15,110.15,110.12,110.13,1092700012.0
2005-09-12 20:13:00,110.125,110.138,110.092,110.104,1092700012.0
2005-09-12 20:14:00,110.11,110.134,110.093,110.125,1174899993.0
2005-09-12 20:15:00,110.119,110.154,110.107,110.138,1836600008.0
2005-09-12 20:16:00,110.121,110.139,110.101,110.125,934999999.0
2005-09-12 20:17:00,110.125,110.146,110.097,110.097,738700001.0
2005-09-12 20:18:00,110.127,110.156,110.127,110.147,300999992.0
2005-09-12 20:19:00,110.143,110.149,110.12,110.128,1043400003.0
2005-09-12 20:20:00,110.123,110.156,110.123,110.143,1034800000.0
2005-09-12 20:21:00,110.143,110.158,110.123,110.14,1607800008.0
2005-09-12 20:22:00,110.136,110.156,110.118,110.137,1438899989.0
2005-09-12 20:23:00,110.135,110.138,110.118,110.12,776399993.0
2005-09-12 20:24:00,110.122,110.179,110.122,110.163,873600004.0
2005-09-12 20:25:00,110.157,110.18,110.142,110.144,823100006.0
2005-09-12 20:26:00,110.15,110.177,110.139,110.155,873199996.0
2005-09-12 20:27:00,110.149,110.178,110.149,110.157,1381099997.0
2005-09-12 20:28:00,110.147,110.174,110.143,110.16,1921299990.0
2005-09-12 20:30:00,110.15,110.16,110.15,110.15,2129699988.0
2005-09-12 20:31:00,110.157,110.186,110.151,110.163,2129699988.0
2005-09-12 20:32:00,110.165,110.187,110.141,110.165,1861600001.0
2005-09-12 20:33:00,110.179,110.226,110.179,110.213,709099990.0
2005-09-12 20:34:00,110.216,110.223,110.213,110.217,453399999.0
2005-09-12 20:35:00,110.222,110.229,110.201,110.225,574599997.0
2005-09-12 20:36:00,110.248,110.265,110.226,110.261,658900004.0
2005-09-12 20:37:00,110.264,110.286,110.26,110.276,303700002.0
2005-09-12 20:38:00,110.265,110.291,110.253,110.275,914099999.0
2005-09-12 20:39:00,110.259,110.259,110.22,110.227,1046900004.0
2005-09-12 20:41:00,110.213,110.214,110.196,110.206,1270699999.0
2005-09-12 20:42:00,110.202,110.23,110.195,110.218,1249300003.0
2005-09-12 20:43:00,110.22,110.251,110.22,110.251,1568399991.0
2005-09-12 20:44:00,110.251,110.257,110.213,110.216,1799399996.0
2005-09-12 20:45:00,110.238,110.254,110.21,110.23,1384400006.0
2005-09-12 20:46:00,110.234,110.236,110.203,110.225,1366999992.0
2005-09-12 20:47:00,110.223,110.237,110.198,110.223,1827900001.0
2005-09-12 20:48:00,110.225,110.231,110.217,110.217,1264699997.0
2005-09-12 20:49:00,110.21,110.23,110.197,110.209,1389300002.0
2005-09-12 20:50:00,110.212,110.24,110.212,110.22,1372899994.0
2005-09-12 20:51:00,110.213,110.24,110.213,110.234,800600006.0
2005-09-12 20:52:00,110.25,110.254,110.213,110.219,214000001.0
2005-09-12 20:53:00,110.225,110.257,110.212,110.235,1112500003.0
2005-09-12 20:54:00,110.235,110.25,110.223,110.239,495299999.0
2005-09-12 20:55:00,110.237,110.25,110.197,110.23,1919200012.0
2005-09-12 20:56:00,110.225,110.24,110.203,110.215,640800007.0
2005-09-12 20:57:00,110.217,110.228,110.204,110.218,1487699994.0
2005-09-12 20:58:00,110.24,110.24,110.22,110.22,2073799995.0
2005-09-12 20:59:00,110.24,110.25,110.24,110.24,2073799995.0
2005-09-12 21:00:00,110.23,110.24,110.228,110.233,2073799995.0
2005-09-12 21:01:00,110.246,110.272,110.223,110.24,1147799998.0
2005-09-12 21:02:00,110.23,110.248,110.221,110.224,852100004.0
2005-09-12 21:03:00,110.22,110.223,110.21,110.21,1165600000.0
2005-09-12 21:04:00,110.215,110.238,110.213,110.217,503300002.0
2005-09-12 21:05:00,110.197,110.211,110.19,110.199,492799997.0
2005-09-12 21:06:00,110.193,110.207,110.192,110.2,1169299997.0
2005-09-12 21:07:00,110.202,110.222,110.174,110.215,1510500010.0
2005-09-12 21:08:00,110.222,110.222,110.18,110.18,754300009.0
2005-09-12 21:09:00,110.213,110.222,110.193,110.202,132999998.0
2005-09-12 21:10:00,110.208,110.224,110.195,110.205,818099998.0
2005-09-12 21:11:00,110.182,110.194,110.169,110.186,227799998.0
2005-09-12 21:12:00,110.179,110.201,110.176,110.198,600700002.0
2005-09-12 21:13:00,110.196,110.198,110.181,110.183,853999996.0
2005-09-12 21:14:00,110.178,110.186,110.161,110.186,1805900017.0
2005-09-12 21:15:00,110.199,110.204,110.173,110.192,1481800006.0
2005-09-12 21:16:00,110.187,110.199,110.173,110.19,1190199995.0
2005-09-12 21:17:00,110.2,110.2,110.163,110.178,1797000007.0
2005-09-12 21:18:00,110.188,110.201,110.177,110.178,865499994.0
2005-09-12 21:19:00,110.18,110.202,110.179,110.202,1395199988.0
2005-09-12 21:20:00,110.205,110.233,110.191,110.215,1411300001.0
2005-09-12 21:21:00,110.21,110.21,110.178,110.197,966299990.0
2005-09-12 21:22:00,110.22,110.22,110.21,110.22,1124599996.0
2005-09-12 21:23:00,110.208,110.229,110.208,110.21,1124599996.0
2005-09-12 21:24:00,110.21,110.246,110.21,110.237,1708700002.0
2005-09-12 21:25:00,110.251,110.258,110.204,110.251,1483300009.0
2005-09-12 21:26:00,110.25,110.263,110.218,110.245,1147000000.0
2005-09-12 21:27:00,110.256,110.263,110.24,110.248,840700003.0
2005-09-12 21:28:00,110.24,110.245,110.237,110.242,356100000.0
2005-09-12 21:29:00,110.283,110.283,110.241,110.241,837799999.0
2005-09-12 21:30:00,110.242,110.267,110.234,110.265,707300005.0
2005-09-12 21:31:00,110.24,110.267,110.24,110.259,215399997.0
2005-09-12 21:32:00,110.274,110.296,110.253,110.257,883799994.0
2005-09-12 21:33:00,110.255,110.267,110.233,110.246,469700001.0
2005-09-12 21:34:00,110.249,110.277,110.238,110.24,525400007.0
2005-09-12 21:35:00,110.24,110.263,110.232,110.25,309000006.0
2005-09-12 21:36:00,110.24,110.254,110.23,110.23,450399998.0
2005-09-12 21:37:00,110.25,110.261,110.22,110.22,559599997.0
2005-09-12 21:38:00,110.227,110.229,110.203,110.205,283800000.0
2005-09-12 21:39:00,110.219,110.237,110.208,110.216,648099996.0
2005-09-12 21:40:00,110.225,110.242,110.205,110.205,665399997.0
2005-09-12 21:41:00,110.203,110.221,110.203,110.212,763000009.0
2005-09-12 21:42:00,110.223,110.248,110.212,110.212,964600012.0
2005-09-12 21:43:00,110.2,110.222,110.181,110.212,388700007.0
2005-09-12 21:44:00,110.217,110.222,110.19,110.207,1466800002.0
2005-09-12 21:45:00,110.209,110.24,110.189,110.205,344500004.0
2005-09-12 21:46:00,110.226,110.232,110.191,110.232,850199993.0
2005-09-12 21:47:00,110.209,110.215,110.184,110.209,542800000.0
2005-09-12 21:48:00,110.197,110.207,110.195,110.201,685000000.0
2005-09-12 21:49:00,110.202,110.231,110.201,110.219,613499998.0
2005-09-12 21:50:00,110.203,110.204,110.197,110.203,202399999.0
2005-09-12 21:51:00,110.208,110.226,110.186,110.198,221300000.0
2005-09-12 21:52:00,110.208,110.212,110.199,110.201,238700002.0
2005-09-12 21:53:00,110.203,110.219,110.19,110.206,423100001.0
2005-09-12 21:54:00,110.203,110.226,110.18,110.205,937299995.0
2005-09-12 21:55:00,110.202,110.202,110.198,110.2,353499996.0
2005-09-12 21:56:00,110.21,110.242,110.2,110.22,487300003.0
2005-09-12 21:57:00,110.23,110.231,110.211,110.216,259699994.0
2005-09-12 21:58:00,110.223,110.242,110.218,110.231,154199996.0
2005-09-12 21:59:00,110.229,110.265,110.224,110.248,494100004.0
2005-09-12 22:00:00,110.242,110.262,110.223,110.256,995599995.0
2005-09-12 22:01:00,110.242,110.282,110.235,110.264,957599999.0
2005-09-12 22:02:00,110.243,110.27,110.237,110.239,949199997.0
2005-09-12 22:03:00,110.241,110.261,110.241,110.251,270699997.0
2005-09-12 22:04:00,110.267,110.276,110.231,110.24,691000004.0
2005-09-12 22:05:00,110.243,110.265,110.243,110.258,246300000.0
2005-09-12 22:06:00,110.24,110.261,110.24,110.261,175799999.0
2005-09-12 22:07:00,110.264,110.276,110.251,110.251,496899998.0
2005-09-12 22:08:00,110.257,110.271,110.253,110.255,380399995.0
2005-09-12 22:09:00,110.278,110.278,110.259,110.269,202099996.0
2005-09-12 22:10:00,110.28,110.295,110.275,110.294,298499998.0
2005-09-12 22:11:00,110.297,110.318,110.291,110.312,734100003.0
2005-09-12 22:12:00,110.313,110.329,110.306,110.322,158600003.0
2005-09-12 22:13:00,110.308,110.31,110.291,110.294,316599999.0
2005-09-12 22:14:00,110.294,110.298,110.27,110.281,321000001.0
2005-09-12 22:15:00,110.286,110.313,110.279,110.299,231099997.0
2005-09-12 22:16:00,110.295,110.301,110.272,110.285,620400001.0
2005-09-12 22:17:00,110.267,110.286,110.267,110.278,176900004.0
2005-09-12 22:18:00,110.291,110.309,110.276,110.28,490500001.0
2005-09-12 22:19:00,110.283,110.297,110.27,110.292,243599998.0
2005-09-12 22:20:00,110.305,110.317,110.29,110.301,279099999.0
2005-09-12 22:21:00,110.317,110.317,110.303,110.314,285000006.0
2005-09-12 22:22:00,110.32,110.324,110.298,110.31,173200001.0
2005-09-12 22:23:00,110.3,110.318,110.299,110.309,493700007.0
2005-09-12 22:24:00,110.305,110.32,110.294,110.294,276799999.0
2005-09-12 22:25:00,110.295,110.309,110.278,110.281,248199996.0
2005-09-12 22:26:00,110.277,110.29,110.261,110.277,262600003.0
2005-09-12 22:27:00,110.297,110.317,110.284,110.313,930899993.0
2005-09-12 22:28:00,110.294,110.294,110.283,110.293,294300001.0
2005-09-12 22:29:00,110.31,110.326,110.287,110.287,224800002.0
2005-09-12 22:30:00,110.28,110.305,110.274,110.305,299599997.0
2005-09-12 22:31:00,110.303,110.303,110.286,110.29,150200001.0
2005-09-12 22:32:00,110.295,110.312,110.29,110.292,308299999.0
2005-09-12 22:33:00,110.312,110.313,110.291,110.293,736299997.0
2005-09-12 22:34:00,110.285,110.3,110.278,110.28,684500000.0
2005-09-12 22:35:00,110.288,110.319,110.288,110.309,330899995.0
2005-09-12 22:36:00,110.3,110.31,110.297,110.309,869099995.0
2005-09-12 22:37:00,110.33,110.33,110.305,110.31,294300003.0
2005-09-12 22:38:00,110.305,110.333,110.302,110.311,164100002.0
2005-09-12 22:39:00,110.315,110.332,110.311,110.319,249000002.0
2005-09-12 22:40:00,110.31,110.331,110.289,110.314,683000006.0
2005-09-12 22:41:00,110.307,110.334,110.306,110.318,178199999.0
2005-09-12 22:42:00,110.31,110.339,110.31,110.324,275899997.0
2005-09-12 22:43:00,110.315,110.33,110.304,110.316,307499998.0
2005-09-12 22:44:00,110.313,110.334,110.305,110.324,210399999.0
2005-09-12 22:45:00,110.323,110.324,110.292,110.301,347700001.0
2005-09-12 22:46:00,110.301,110.32,110.296,110.301,431500006.0
2005-09-12 22:47:00,110.308,110.341,110.299,110.34,273600003.0
2005-09-12 22:48:00,110.347,110.35,110.321,110.321,390000002.0
2005-09-12 22:49:00,110.325,110.351,110.32,110.343,373199998.0
2005-09-12 22:50:00,110.34,110.358,110.324,110.324,592000005.0
2005-09-12 22:51:00,110.335,110.359,110.331,110.352,397900005.0
2005-09-12 22:52:00,110.356,110.37,110.334,110.335,251499998.0
2005-09-12 22:53:00,110.344,110.364,110.332,110.332,373600001.0
2005-09-12 22:54:00,110.348,110.38,110.323,110.38,366800005.0
2005-09-12 22:55:00,110.341,110.355,110.319,110.344,238500001.0
2005-09-12 22:56:00,110.326,110.327,110.316,110.316,363099999.0
2005-09-12 22:57:00,110.318,110.341,110.315,110.332,285100005.0
2005-09-12 22:58:00,110.339,110.354,110.326,110.341,251300002.0
2005-09-12 22:59:00,110.33,110.352,110.321,110.326,297600001.0
2005-09-12 23:00:00,110.34,110.355,110.324,110.339,363700000.0
2005-09-12 23:01:00,110.332,110.368,110.331,110.364,295700004.0
2005-09-12 23:02:00,110.37,110.37,110.35,110.363,238300000.0
2005-09-12 23:03:00,110.35,110.357,110.336,110.336,197400003.0
2005-09-12 23:04:00,110.35,110.352,110.329,110.331,233399999.0
2005-09-12 23:05:00,110.32,110.368,110.317,110.349,369799997.0
2005-09-12 23:06:00,110.34,110.369,110.34,110.343,248299998.0
2005-09-12 23:07:00,110.372,110.381,110.352,110.359,329599994.0
2005-09-12 23:08:00,110.363,110.374,110.356,110.365,400999997.0
2005-09-12 23:09:00,110.369,110.369,110.335,110.337,124800000.0
2005-09-12 23:10:00,110.335,110.371,110.334,110.343,251899997.0
2005-09-12 23:11:00,110.34,110.38,110.337,110.373,126599998.0
2005-09-12 23:12:00,110.351,110.362,110.339,110.362,363499996.0
2005-09-12 23:13:00,110.363,110.363,110.331,110.331,287299999.0
2005-09-12 23:14:00,110.331,110.367,110.325,110.367,271600003.0
2005-09-12 23:15:00,110.372,110.376,110.346,110.351,403500003.0
2005-09-12 23:16:00,110.351,110.373,110.346,110.362,200699996.0
2005-09-12 23:17:00,110.375,110.384,110.344,110.344,208100002.0
2005-09-12 23:18:00,110.359,110.398,110.359,110.39,128899998.0
2005-09-12 23:19:00,110.382,110.394,110.359,110.364,175000000.0
2005-09-12 23:20:00,110.37,110.384,110.358,110.384,175100001.0
2005-09-12 23:21:00,110.351,110.383,110.351,110.362,217899998.0
2005-09-12 23:22:00,110.355,110.371,110.347,110.347,144200000.0
2005-09-12 23:23:00,110.345,110.376,110.345,110.366,430000009.0
2005-09-12 23:24:00,110.362,110.389,110.361,110.369,278599995.0
2005-09-12 23:25:00,110.389,110.399,110.361,110.362,310699999.0
2005-09-12 23:26:00,110.37,110.381,110.364,110.377,402600004.0
2005-09-12 23:27:00,110.365,110.381,110.357,110.37,237600004.0
2005-09-12 23:28:00,110.377,110.392,110.362,110.392,284700004.0
2005-09-12 23:29:00,110.352,110.365,110.339,110.353,202399999.0
2005-09-12 23:30:00,110.371,110.374,110.352,110.373,292099999.0
2005-09-12 23:31:00,110.354,110.37,110.342,110.37,284700001.0
2005-09-12 23:32:00,110.362,110.362,110.337,110.344,289800005.0
2005-09-12 23:33:00,110.362,110.37,110.347,110.358,263200002.0
2005-09-12 23:34:00,110.357,110.378,110.35,110.378,250500003.0
2005-09-12 23:35:00,110.351,110.368,110.342,110.342,214999993.0
2005-09-12 23:36:00,110.344,110.365,110.343,110.355,250900000.0
2005-09-12 23:37:00,110.355,110.373,110.347,110.347,257100004.0
2005-09-12 23:38:00,110.366,110.366,110.348,110.357,274800002.0
2005-09-12 23:39:00,110.352,110.369,110.352,110.362,204100006.0
2005-09-12 23:40:00,110.355,110.381,110.34,110.34,264700001.0
2005-09-12 23:41:00,110.345,110.386,110.345,110.378,272400001.0
2005-09-12 23:42:00,110.367,110.376,110.352,110.371,256700004.0
2005-09-12 23:43:00,110.347,110.362,110.345,110.362,304199995.0
2005-09-12 23:44:00,110.364,110.375,110.354,110.356,94000000.0
2005-09-12 23:45:00,110.344,110.375,110.344,110.351,325600001.0
2005-09-12 23:46:00,110.352,110.384,110.352,110.365,169300000.0
2005-09-12 23:47:00,110.347,110.375,110.347,110.369,176000000.0
2005-09-12 23:48:00,110.353,110.387,110.353,110.385,223499995.0
2005-09-12 23:49:00,110.377,110.377,110.348,110.367,300000002.0
2005-09-12 23:50:00,110.365,110.381,110.347,110.355,177499999.0
2005-09-12 23:51:00,110.36,110.377,110.348,110.358,268499995.0
2005-09-12 23:52:00,110.358,110.363,110.344,110.346,343999998.0
2005-09-12 23:53:00,110.351,110.359,110.342,110.349,209800007.0
2005-09-12 23:54:00,110.352,110.375,110.35,110.366,307100000.0
2005-09-12 23:55:00,110.35,110.364,110.35,110.354,196500002.0
2005-09-12 23:56:00,110.353,110.376,110.353,110.354,303699998.0
2005-09-12 23:57:00,110.357,110.374,110.345,110.345,208199998.0
2005-09-12 23:58:00,110.361,110.373,110.348,110.351,210699998.0
2005-09-12 23:59:00,110.36,110.365,110.334,110.334,288700003.0
2005-09-13 00:00:00,110.348,110.366,110.332,110.332,178999998.0
2005-09-13 00:01:00,110.344,110.356,110.325,110.325,245100002.0
2005-09-13 00:02:00,110.328,110.343,110.325,110.343,334099999.0
2005-09-13 00:03:00,110.346,110.355,110.319,110.319,209900004.0
2005-09-13 00:04:00,110.327,110.339,110.319,110.336,266100000.0
2005-09-13 00:05:00,110.322,110.337,110.316,110.323,151200003.0
2005-09-13 00:06:00,110.33,110.347,110.33,110.335,144399996.0
2005-09-13 00:07:00,110.332,110.344,110.32,110.325,411500000.0
2005-09-13 00:08:00,110.358,110.359,110.331,110.339,228899999.0
2005-09-13 00:09:00,110.315,110.353,110.315,110.343,255700004.0
2005-09-13 00:10:00,110.318,110.318,110.295,110.305,240300005.0
2005-09-13 00:11:00,110.298,110.335,110.298,110.33,204400004.0
2005-09-13 00:12:00,110.303,110.346,110.302,110.341,205799998.0
2005-09-13 00:13:00,110.328,110.336,110.312,110.314,208100001.0
2005-09-13 00:14:00,110.33,110.339,110.307,110.307,253200004.0
2005-09-13 00:15:00,110.327,110.345,110.327,110.341,59900000.0
2005-09-13 00:16:00,110.328,110.348,110.314,110.314,204500000.0
2005-09-13 00:17:00,110.327,110.366,110.327,110.35,210100003.0
2005-09-13 00:18:00,110.342,110.364,110.337,110.337,194000000.0
2005-09-13 00:19:00,110.335,110.365,110.335,110.345,301799999.0
2005-09-13 00:20:00,110.354,110.354,110.329,110.335,187099997.0
2005-09-13 00:21:00,110.36,110.37,110.345,110.358,393500000.0
2005-09-13 00:22:00,110.345,110.361,110.338,110.35,315999998.0
2005-09-13 00:23:00,110.353,110.355,110.338,110.355,328300001.0
2005-09-13 00:24:00,110.345,110.364,110.329,110.345,364999997.0
2005-09-13 00:25:00,110.326,110.348,110.325,110.343,250799997.0
2005-09-13 00:26:00,110.331,110.35,110.317,110.317,228300005.0
2005-09-13 00:27:00,110.31,110.324,110.3,110.315,270199996.0
2005-09-13 00:28:00,110.303,110.316,110.296,110.296,192500006.0
2005-09-13 00:29:00,110.292,110.301,110.278,110.284,157900000.0
2005-09-13 00:30:00,110.282,110.31,110.281,110.303,248399999.0
2005-09-13 00:31:00,110.29,110.326,110.282,110.324,220599997.0
2005-09-13 00:32:00,110.315,110.316,110.293,110.293,424400003.0
2005-09-13 00:33:00,110.287,110.29,110.252,110.252,172799998.0
2005-09-13 00:34:00,110.253,110.289,110.253,110.272,235499998.0
2005-09-13 00:35:00,110.27,110.274,110.24,110.245,509499997.0
2005-09-13 00:36:00,110.259,110.29,110.259,110.266,317000000.0
2005-09-13 00:37:00,110.272,110.285,110.246,110.264,290000002.0
2005-09-13 00:38:00,110.259,110.266,110.254,110.256,233800002.0
2005-09-13 00:39:00,110.248,110.274,110.248,110.252,312599996.0
2005-09-13 00:40:00,110.3,110.3,110.259,110.274,147699995.0
2005-09-13 00:41:00,110.262,110.294,110.261,110.276,196700006.0
2005-09-13 00:42:00,110.268,110.286,110.229,110.229,401700003.0
2005-09-13 00:43:00,110.246,110.255,110.227,110.255,281199994.0
2005-09-13 00:44:00,110.223,110.244,110.223,110.231,210799999.0
2005-09-13 00:45:00,110.227,110.227,110.207,110.207,270999999.0
2005-09-13 00:46:00,110.215,110.227,110.199,110.207,255700000.0
2005-09-13 00:47:00,110.23,110.235,110.205,110.22,336299999.0
2005-09-13 00:48:00,110.215,110.215,110.21,110.21,250299997.0
2005-09-13 00:49:00,110.204,110.24,110.204,110.238,234300001.0
2005-09-13 00:50:00,110.225,110.237,110.225,110.23,154400001.0
2005-09-13 00:51:00,110.22,110.252,110.22,110.239,246500002.0
2005-09-13 00:52:00,110.246,110.253,110.225,110.23,190300000.0
2005-09-13 00:53:00,110.218,110.222,110.21,110.222,143000001.0
2005-09-13 00:54:00,110.225,110.248,110.221,110.239,158599999.0
2005-09-13 00:55:00,110.224,110.256,110.224,110.241,200000001.0
2005-09-13 00:56:00,110.228,110.242,110.228,110.232,308000002.0
2005-09-13 00:57:00,110.221,110.263,110.221,110.263,285499995.0
2005-09-13 00:58:00,110.237,110.267,110.237,110.266,91500001.0
2005-09-13 00:59:00,110.253,110.259,110.234,110.234,218100001.0
2005-09-13 01:00:00,110.243,110.274,110.243,110.274,196199999.0
2005-09-13 01:01:00,110.248,110.256,110.235,110.235,392600000.0
2005-09-13 01:02:00,110.238,110.271,110.232,110.27,270100002.0
2005-09-13 01:03:00,110.237,110.274,110.237,110.252,171100000.0
2005-09-13 01:04:00,110.257,110.275,110.257,110.271,110099999.0
2005-09-13 01:05:00,110.268,110.268,110.246,110.248,226000003.0
2005-09-13 01:06:00,110.25,110.269,110.25,110.258,266100002.0
2005-09-13 01:07:00,110.235,110.277,110.23,110.277,137499997.0
2005-09-13 01:08:00,110.268,110.268,110.242,110.242,56700000.0
2005-09-13 01:09:00,110.228,110.237,110.214,110.231,216400002.0
2005-09-13 01:10:00,110.228,110.257,110.22,110.232,425499998.0
2005-09-13 01:11:00,110.222,110.232,110.222,110.226,318799996.0
2005-09-13 01:12:00,110.218,110.245,110.218,110.245,149700003.0
2005-09-13 01:13:00,110.26,110.3,110.26,110.262,234800002.0
2005-09-13 01:14:00,110.258,110.284,110.249,110.249,193000002.0
2005-09-13 01:15:00,110.258,110.273,110.249,110.271,208899998.0
2005-09-13 01:16:00,110.263,110.263,110.244,110.253,240099999.0
2005-09-13 01:17:00,110.25,110.265,110.25,110.25,437200000.0
2005-09-13 01:18:00,110.257,110.277,110.244,110.244,244999997.0
2005-09-13 01:19:00,110.242,110.25,110.225,110.243,256300003.0
2005-09-13 01:20:00,110.207,110.215,110.207,110.214,212999996.0
2005-09-13 01:21:00,110.238,110.24,110.208,110.21,275100004.0
2005-09-13 01:22:00,110.203,110.24,110.201,110.23,397300004.0
2005-09-13 01:23:00,110.217,110.239,110.217,110.228,188199998.0
2005-09-13 01:24:00,110.205,110.205,110.205,110.205,24700001.0
2005-09-13 01:25:00,110.21,110.227,110.207,110.219,270100002.0
2005-09-13 01:26:00,110.212,110.239,110.212,110.212,170600001.0
2005-09-13 01:27:00,110.243,110.254,110.217,110.234,261899999.0
2005-09-13 01:28:00,110.232,110.249,110.232,110.243,323700002.0
2005-09-13 01:29:00,110.236,110.26,110.234,110.26,119199999.0
2005-09-13 01:30:00,110.262,110.29,110.251,110.264,242799997.0
2005-09-13 01:31:00,110.255,110.296,110.255,110.286,52000000.0
2005-09-13 01:32:00,110.26,110.273,110.241,110.269,260499997.0
2005-09-13 01:33:00,110.273,110.279,110.224,110.224,225500002.0
2005-09-13 01:34:00,110.239,110.247,110.206,110.206,387599999.0
2005-09-13 01:35:00,110.213,110.242,110.213,110.229,331799998.0
2005-09-13 01:36:00,110.22,110.235,110.206,110.21,118399997.0
2005-09-13 01:37:00,110.218,110.251,110.218,110.225,270799998.0
2005-09-13 01:38:00,110.24,110.247,110.216,110.221,214400004.0
2005-09-13 01:39:00,110.23,110.247,110.207,110.207,366000000.0
2005-09-13 01:40:00,110.205,110.205,110.174,110.174,198700002.0
2005-09-13 01:41:00,110.183,110.183,110.169,110.169,146800004.0
2005-09-13 01:42:00,110.165,110.17,110.158,110.163,205199996.0
2005-09-13 01:43:00,110.162,110.176,110.155,110.157,256999998.0
2005-09-13 01:44:00,110.15,110.163,110.149,110.163,287599995.0
2005-09-13 01:45:00,110.162,110.184,110.159,110.159,364899998.0
2005-09-13 01:46:00,110.167,110.191,110.167,110.181,124600003.0
2005-09-13 01:47:00,110.174,110.187,110.154,110.154,209900004.0
2005-09-13 01:48:00,110.166,110.18,110.152,110.168,297000004.0
2005-09-13 01:49:00,110.158,110.198,110.158,110.198,132599997.0
2005-09-13 01:50:00,110.173,110.194,110.165,110.183,296000001.0
2005-09-13 01:51:00,110.182,110.189,110.157,110.169,147000002.0
2005-09-13 01:52:00,110.172,110.209,110.166,110.173,317399996.0
2005-09-13 01:53:00,110.218,110.218,110.177,110.198,212100002.0
2005-09-13 01:54:00,110.154,110.154,110.125,110.13,278200004.0
2005-09-13 01:55:00,110.142,110.154,110.118,110.131,190100003.0
2005-09-13 01:56:00,110.147,110.187,110.147,110.167,162399997.0
2005-09-13 01:57:00,110.159,110.176,110.159,110.176,235499998.0
2005-09-13 01:58:00,110.208,110.209,110.174,110.174,216499996.0
2005-09-13 01:59:00,110.16,110.19,110.149,110.17,349599999.0
2005-09-13 02:00:00,110.18,110.196,110.176,110.178,341000003.0
2005-09-13 02:01:00,110.177,110.185,110.157,110.163,233399996.0
2005-09-13 02:02:00,110.155,110.182,110.155,110.168,376899994.0
2005-09-13 02:03:00,110.159,110.167,110.137,110.137,183400000.0
2005-09-13 02:04:00,110.128,110.158,110.114,110.114,113800001.0
2005-09-13 02:05:00,110.119,110.149,110.119,110.132,197400003.0
2005-09-13 02:06:00,110.119,110.145,110.119,110.145,136600003.0
2005-09-13 02:07:00,110.142,110.152,110.142,110.152,134000000.0
2005-09-13 02:08:00,110.15,110.186,110.147,110.181,338600004.0
2005-09-13 02:09:00,110.162,110.187,110.161,110.18,175599999.0
2005-09-13 02:10:00,110.16,110.179,110.154,110.179,389300000.0
2005-09-13 02:11:00,110.2,110.207,110.193,110.193,271999996.0
2005-09-13 02:12:00,110.197,110.197,110.176,110.183,208800001.0
2005-09-13 02:13:00,110.197,110.207,110.165,110.191,333799996.0
2005-09-13 02:14:00,110.215,110.234,110.193,110.229,250599998.0
2005-09-13 02:15:00,110.24,110.26,110.24,110.252,191899999.0
2005-09-13 02:16:00,110.267,110.278,110.255,110.266,235699997.0
2005-09-13 02:17:00,110.26,110.271,110.249,110.249,135499998.0
2005-09-13 02:18:00,110.247,110.259,110.228,110.228,123600000.0
2005-09-13 02:19:00,110.228,110.25,110.226,110.226,299299994.0
2005-09-13 02:20:00,110.232,110.277,110.232,110.27,140700002.0
2005-09-13 02:21:00,110.25,110.285,110.25,110.285,172900000.0
2005-09-13 02:22:00,110.274,110.285,110.251,110.259,140999997.0
2005-09-13 02:23:00,110.247,110.288,110.247,110.266,300799999.0
2005-09-13 02:24:00,110.275,110.284,110.236,110.236,250699992.0
2005-09-13 02:25:00,110.24,110.265,110.24,110.253,175599997.0
2005-09-13 02:26:00,110.24,110.295,110.232,110.295,362600002.0
2005-09-13 02:27:00,110.296,110.296,110.239,110.252,145000002.0
2005-09-13 02:28:00,110.267,110.285,110.249,110.249,99399998.0
2005-09-13 02:29:00,110.273,110.278,110.252,110.266,151299999.0
2005-09-13 02:30:00,110.261,110.278,110.227,110.278,395600001.0
2005-09-13 02:31:00,110.262,110.276,110.259,110.275,178599997.0
2005-09-13 02:32:00,110.28,110.284,110.243,110.269,367000005.0
2005-09-13 02:33:00,110.268,110.276,110.253,110.266,196699999.0
2005-09-13 02:34:00,110.27,110.275,110.25,110.263,310200000.0
2005-09-13 02:35:00,110.27,110.311,110.268,110.311,316399998.0
2005-09-13 02:36:00,110.323,110.323,110.309,110.309,212300006.0
2005-09-13 02:37:00,110.294,110.322,110.29,110.312,162400001.0
2005-09-13 02:38:00,110.313,110.341,110.313,110.341,181100002.0
2005-09-13 02:39:00,110.344,110.352,110.344,110.347,240999998.0
2005-09-13 02:40:00,110.347,110.366,110.338,110.357,264300001.0
2005-09-13 02:41:00,110.367,110.368,110.334,110.337,332799999.0
2005-09-13 02:42:00,110.342,110.363,110.342,110.359,235299999.0
2005-09-13 02:43:00,110.353,110.363,110.34,110.357,193000001.0
2005-09-13 02:44:00,110.353,110.362,110.344,110.354,292000000.0
2005-09-13 02:45:00,110.33,110.346,110.325,110.345,397299998.0
2005-09-13 02:46:00,110.348,110.348,110.333,110.333,74500001.0
2005-09-13 02:47:00,110.332,110.347,110.32,110.329,247900001.0
2005-09-13 02:48:00,110.335,110.349,110.316,110.34,288200002.0
2005-09-13 02:49:00,110.332,110.358,110.326,110.349,274700004.0
2005-09-13 02:50:00,110.353,110.354,110.331,110.342,142999998.0
2005-09-13 02:51:00,110.352,110.361,110.339,110.339,267999998.0
2005-09-13 02:52:00,110.36,110.36,110.341,110.344,357700001.0
2005-09-13 02:53:00,110.352,110.386,110.352,110.378,178100002.0
2005-09-13 02:54:00,110.384,110.403,110.357,110.357,211599999.0
2005-09-13 02:55:00,110.353,110.374,110.353,110.36,250000000.0
2005-09-13 02:56:00,110.345,110.365,110.341,110.358,152999999.0
2005-09-13 02:57:00,110.353,110.374,110.348,110.37,226000004.0
2005-09-13 02:58:00,110.388,110.39,110.367,110.377,332500007.0
2005-09-13 02:59:00,110.38,110.38,110.364,110.376,337899999.0
2005-09-13 03:00:00,110.363,110.364,110.337,110.364,291600000.0
2005-09-13 03:01:00,110.366,110.382,110.365,110.382,193700005.0
2005-09-13 03:02:00,110.367,110.386,110.361,110.383,181199998.0
2005-09-13 03:03:00,110.393,110.4,110.383,110.385,244100002.0
2005-09-13 03:04:00,110.36,110.376,110.351,110.352,228500000.0
2005-09-13 03:05:00,110.333,110.333,110.294,110.294,202299999.0
2005-09-13 03:06:00,110.312,110.327,110.301,110.301,157900001.0
2005-09-13 03:07:00,110.292,110.327,110.292,110.317,281800006.0
2005-09-13 03:08:00,110.305,110.322,110.304,110.322,377899998.0
2005-09-13 03:09:00,110.332,110.344,110.318,110.321,194499998.0
2005-09-13 03:10:00,110.318,110.341,110.31,110.32,259500002.0
2005-09-13 03:11:00,110.332,110.341,110.317,110.317,197199998.0
2005-09-13 03:12:00,110.305,110.319,110.3,110.319,189800003.0
2005-09-13 03:13:00,110.327,110.329,110.318,110.318,185900000.0
2005-09-13 03:14:00,110.295,110.314,110.29,110.296,469300004.0
2005-09-13 03:15:00,110.3,110.3,110.276,110.285,261200001.0
2005-09-13 03:16:00,110.275,110.294,110.268,110.29,341000009.0
2005-09-13 03:17:00,110.303,110.317,110.299,110.306,180200001.0
2005-09-13 03:18:00,110.302,110.302,110.289,110.289,176000000.0
2005-09-13 03:19:00,110.282,110.297,110.275,110.297,223799997.0
2005-09-13 03:20:00,110.291,110.298,110.279,110.284,230200002.0
2005-09-13 03:21:00,110.265,110.265,110.245,110.25,196100003.0
2005-09-13 03:22:00,110.252,110.261,110.234,110.243,289899996.0
2005-09-13 03:23:00,110.254,110.278,110.254,110.277,261300003.0
2005-09-13 03:24:00,110.28,110.287,110.275,110.285,279700004.0
2005-09-13 03:25:00,110.278,110.283,110.258,110.258,166699996.0
2005-09-13 03:26:00,110.261,110.261,110.236,110.24,166199999.0
2005-09-13 03:27:00,110.238,110.238,110.209,110.214,308099993.0
2005-09-13 03:28:00,110.222,110.231,110.198,110.211,256200008.0
2005-09-13 03:29:00,110.213,110.237,110.213,110.227,162999998.0
2005-09-13 03:30:00,110.222,110.24,110.198,110.204,342200005.0
2005-09-13 03:31:00,110.208,110.208,110.194,110.206,255799997.0
2005-09-13 03:32:00,110.195,110.214,110.193,110.202,184600005.0
2005-09-13 03:33:00,110.215,110.223,110.196,110.206,238999994.0
2005-09-13 03:34:00,110.223,110.234,110.207,110.215,198100000.0
2005-09-13 03:35:00,110.214,110.223,110.214,110.218,238800001.0
2005-09-13 03:36:00,110.218,110.228,110.204,110.219,407499993.0
2005-09-13 03:37:00,110.208,110.234,110.204,110.223,298699998.0
2005-09-13 03:38:00,110.238,110.24,110.216,110.216,129100002.0
2005-09-13 03:39:00,110.224,110.228,110.218,110.222,140900000.0
2005-09-13 03:40:00,110.22,110.241,110.204,110.23,222799997.0
2005-09-13 03:41:00,110.218,110.232,110.216,110.222,404700006.0
2005-09-13 03:42:00,110.227,110.23,110.208,110.222,243899999.0
2005-09-13 03:43:00,110.223,110.236,110.213,110.222,165499996.0
2005-09-13 03:44:00,110.221,110.232,110.217,110.228,305800005.0
2005-09-13 03:45:00,110.236,110.245,110.228,110.244,220800001.0
2005-09-13 03:46:00,110.243,110.257,110.243,110.257,232699999.0
2005-09-13 03:47:00,110.26,110.26,110.244,110.244,150500001.0
2005-09-13 03:48:00,110.254,110.265,110.245,110.262,138500000.0
2005-09-13 03:49:00,110.282,110.296,110.28,110.28,156499999.0
2005-09-13 03:50:00,110.282,110.32,110.276,110.309,331399997.0
2005-09-13 03:51:00,110.292,110.296,110.285,110.293,199200004.0
2005-09-13 03:52:00,110.298,110.306,110.266,110.266,323899997.0
2005-09-13 03:53:00,110.256,110.256,110.221,110.221,156400000.0
2005-09-13 03:54:00,110.225,110.241,110.225,110.241,264600006.0
2005-09-13 03:55:00,110.255,110.256,110.224,110.235,194400004.0
2005-09-13 03:56:00,110.24,110.274,110.236,110.256,200200004.0
2005-09-13 03:57:00,110.257,110.257,110.237,110.24,138300002.0
2005-09-13 03:58:00,110.243,110.257,110.227,110.257,228900001.0
2005-09-13 03:59:00,110.275,110.28,110.223,110.223,324499995.0
2005-09-13 04:00:00,110.244,110.265,110.235,110.259,235700006.0
2005-09-13 04:01:00,110.258,110.262,110.251,110.26,317099997.0
2005-09-13 04:02:00,110.265,110.28,110.265,110.28,8800000.0
2005-09-13 04:03:00,110.283,110.291,110.28,110.28,241600000.0
2005-09-13 04:04:00,110.265,110.277,110.249,110.269,321699997.0
2005-09-13 04:05:00,110.265,110.271,110.247,110.247,232499995.0
2005-09-13 04:06:00,110.243,110.243,110.228,110.242,381399994.0
2005-09-13 04:07:00,110.24,110.251,110.23,110.238,235200001.0
2005-09-13 04:08:00,110.242,110.258,110.238,110.255,147099997.0
2005-09-13 04:09:00,110.248,110.299,110.241,110.29,319600003.0
2005-09-13 04:10:00,110.28,110.306,110.265,110.306,364799997.0
2005-09-13 04:11:00,110.297,110.312,110.295,110.304,172100000.0
2005-09-13 04:12:00,110.31,110.318,110.302,110.302,163099995.0
2005-09-13 04:13:00,110.288,110.288,110.257,110.282,269200006.0
2005-09-13 04:14:00,110.288,110.321,110.28,110.318,263500001.0
2005-09-13 04:15:00,110.31,110.326,110.307,110.318,185400003.0
2005-09-13 04:16:00,110.303,110.339,110.302,110.328,312300001.0
2005-09-13 04:17:00,110.325,110.344,110.325,110.338,211399997.0
2005-09-13 04:18:00,110.34,110.343,110.301,110.317,157900000.0
2005-09-13 04:19:00,110.327,110.327,110.308,110.318,240100003.0
2005-09-13 04:20:00,110.323,110.334,110.319,110.324,376000003.0
2005-09-13 04:21:00,110.323,110.329,110.298,110.304,238400000.0
2005-09-13 04:22:00,110.307,110.313,110.305,110.31,458299992.0
2005-09-13 04:23:00,110.315,110.328,110.315,110.318,185000000.0
2005-09-13 04:24:00,110.305,110.308,110.288,110.29,268799998.0
2005-09-13 04:25:00,110.273,110.293,110.264,110.286,161200003.0
2005-09-13 04:26:00,110.285,110.3,110.268,110.275,383700007.0
2005-09-13 04:27:00,110.267,110.267,110.242,110.242,184500002.0
2005-09-13 04:28:00,110.25,110.285,110.25,110.274,185299996.0
2005-09-13 04:29:00,110.247,110.276,110.247,110.274,139000000.0
2005-09-13 04:30:00,110.275,110.287,110.236,110.254,243400000.0
2005-09-13 04:31:00,110.277,110.291,110.268,110.274,204499999.0
2005-09-13 04:32:00,110.268,110.294,110.258,110.294,269499998.0
2005-09-13 04:33:00,110.287,110.322,110.287,110.318,259199997.0
2005-09-13 04:34:00,110.297,110.297,110.281,110.293,147900001.0
2005-09-13 04:35:00,110.293,110.314,110.293,110.302,247300001.0
2005-09-13 04:36:00,110.291,110.317,110.285,110.293,296300002.0
2005-09-13 04:37:00,110.311,110.315,110.304,110.306,299300004.0
2005-09-13 04:38:00,110.313,110.333,110.306,110.328,309600001.0
2005-09-13 04:39:00,110.328,110.336,110.318,110.318,131899999.0
2005-09-13 04:40:00,110.334,110.339,110.314,110.314,156899999.0
2005-09-13 04:41:00,110.317,110.34,110.317,110.325,185199998.0
2005-09-13 04:42:00,110.333,110.341,110.314,110.323,227400003.0
2005-09-13 04:43:00,110.329,110.344,110.316,110.319,266899999.0
2005-09-13 04:44:00,110.313,110.317,110.308,110.31,196199999.0
2005-09-13 04:45:00,110.315,110.324,110.293,110.311,240000003.0
2005-09-13 04:46:00,110.314,110.322,110.303,110.303,253800001.0
2005-09-13 04:47:00,110.307,110.307,110.286,110.292,249899998.0
2005-09-13 04:48:00,110.303,110.306,110.287,110.292,313899998.0
2005-09-13 04:49:00,110.28,110.29,110.269,110.272,340300000.0
2005-09-13 04:50:00,110.28,110.29,110.271,110.28,309000001.0
2005-09-13 04:51:00,110.289,110.299,110.287,110.296,313399993.0
2005-09-13 04:52:00,110.302,110.311,110.281,110.303,353999999.0
2005-09-13 04:53:00,110.29,110.29,110.28,110.28,103599999.0
2005-09-13 04:54:00,110.307,110.307,110.279,110.299,205100002.0
2005-09-13 04:55:00,110.293,110.303,110.278,110.298,215600000.0
2005-09-13 04:56:00,110.284,110.296,110.275,110.279,265200000.0
2005-09-13 04:57:00,110.27,110.298,110.27,110.283,237499999.0
2005-09-13 04:58:00,110.278,110.302,110.275,110.284,272100006.0
2005-09-13 04:59:00,110.292,110.301,110.278,110.282,256400006.0
2005-09-13 05:00:00,110.307,110.307,110.281,110.286,210200002.0
2005-09-13 05:01:00,110.281,110.281,110.268,110.277,180799997.0
2005-09-13 05:02:00,110.274,110.29,110.274,110.281,163200004.0
2005-09-13 05:03:00,110.273,110.283,110.261,110.283,201900002.0
2005-09-13 05:04:00,110.292,110.292,110.259,110.267,109899997.0
2005-09-13 05:05:00,110.271,110.294,110.271,110.288,224299996.0
2005-09-13 05:06:00,110.297,110.297,110.257,110.257,266099998.0
2005-09-13 05:07:00,110.263,110.284,110.256,110.283,164500001.0
2005-09-13 05:08:00,110.26,110.263,110.245,110.259,213399997.0
2005-09-13 05:09:00,110.238,110.243,110.223,110.228,336100002.0
2005-09-13 05:10:00,110.235,110.244,110.219,110.219,214600007.0
2005-09-13 05:11:00,110.207,110.241,110.207,110.214,109900001.0
2005-09-13 05:12:00,110.219,110.235,110.206,110.219,125699997.0
2005-09-13 05:13:00,110.22,110.247,110.211,110.245,481200000.0
2005-09-13 05:14:00,110.218,110.24,110.21,110.22,297199998.0
2005-09-13 05:15:00,110.228,110.238,110.219,110.236,297099999.0
2005-09-13 05:16:00,110.218,110.222,110.213,110.222,238099999.0
2005-09-13 05:17:00,110.23,110.257,110.221,110.256,236000000.0
2005-09-13 05:18:00,110.242,110.242,110.209,110.219,231899995.0
2005-09-13 05:19:00,110.224,110.241,110.223,110.223,322200004.0
2005-09-13 05:20:00,110.24,110.251,110.234,110.234,156500005.0
2005-09-13 05:21:00,110.236,110.251,110.216,110.251,321200001.0
2005-09-13 05:22:00,110.23,110.242,110.227,110.242,244900002.0
2005-09-13 05:23:00,110.245,110.26,110.237,110.255,225599999.0
2005-09-13 05:24:00,110.274,110.277,110.25,110.258,243700001.0
2005-09-13 05:25:00,110.265,110.276,110.241,110.252,262799999.0
2005-09-13 05:26:00,110.27,110.27,110.246,110.256,207900001.0
2005-09-13 05:27:00,110.262,110.287,110.262,110.279,134600002.0
2005-09-13 05:28:00,110.275,110.286,110.261,110.261,219300003.0
2005-09-13 05:29:00,110.27,110.284,110.252,110.256,183299998.0
2005-09-13 05:30:00,110.26,110.285,110.26,110.27,229999995.0
2005-09-13 05:31:00,110.267,110.281,110.259,110.277,462800006.0
2005-09-13 05:32:00,110.283,110.295,110.26,110.274,362400002.0
2005-09-13 05:33:00,110.271,110.271,110.251,110.264,201400003.0
2005-09-13 05:34:00,110.267,110.283,110.259,110.275,287199998.0
2005-09-13 05:35:00,110.262,110.283,110.261,110.264,345199999.0
2005-09-13 05:36:00,110.262,110.277,110.262,110.273,238399996.0
2005-09-13 05:37:00,110.257,110.287,110.257,110.278,305299997.0
2005-09-13 05:38:00,110.272,110.28,110.251,110.267,227700002.0
2005-09-13 05:39:00,110.283,110.289,110.266,110.266,302900003.0
2005-09-13 05:40:00,110.275,110.283,110.256,110.271,245300005.0
2005-09-13 05:41:00,110.297,110.298,110.257,110.268,343699993.0
2005-09-13 05:42:00,110.265,110.298,110.255,110.286,271299998.0
2005-09-13 05:43:00,110.28,110.301,110.276,110.29,326800001.0
2005-09-13 05:44:00,110.289,110.308,110.278,110.278,144800000.0
2005-09-13 05:45:00,110.283,110.291,110.263,110.274,122500001.0
2005-09-13 05:46:00,110.28,110.28,110.257,110.276,285800000.0
2005-09-13 05:47:00,110.273,110.302,110.268,110.298,481799999.0
2005-09-13 05:48:00,110.29,110.299,110.284,110.288,189400006.0
2005-09-13 05:49:00,110.306,110.316,110.269,110.269,185900003.0
2005-09-13 05:50:00,110.273,110.302,110.269,110.298,215999996.0
2005-09-13 05:51:00,110.29,110.304,110.286,110.299,214900003.0
2005-09-13 05:52:00,110.28,110.295,110.272,110.274,342900002.0
2005-09-13 05:53:00,110.272,110.291,110.257,110.257,221399999.0
2005-09-13 05:54:00,110.258,110.298,110.256,110.27,251199999.0
2005-09-13 05:55:00,110.27,110.293,110.259,110.286,229199998.0
2005-09-13 05:56:00,110.268,110.272,110.264,110.269,147000001.0
2005-09-13 05:57:00,110.277,110.288,110.26,110.26,72500000.0
2005-09-13 05:58:00,110.26,110.28,110.251,110.268,395500005.0
2005-09-13 05:59:00,110.28,110.289,110.247,110.247,214999999.0
2005-09-13 06:00:00,110.242,110.271,110.242,110.25,244200001.0
2005-09-13 06:01:00,110.26,110.276,110.252,110.276,253699999.0
2005-09-13 06:02:00,110.278,110.279,110.25,110.263,231700007.0
2005-09-13 06:03:00,110.257,110.291,110.257,110.285,117499999.0
2005-09-13 06:04:00,110.267,110.277,110.243,110.257,124099999.0
2005-09-13 06:05:00,110.3,110.304,110.263,110.27,308999997.0
2005-09-13 06:06:00,110.265,110.265,110.254,110.255,234099999.0
2005-09-13 06:07:00,110.25,110.277,110.25,110.254,270799999.0
2005-09-13 06:08:00,110.28,110.28,110.239,110.244,259299999.0
2005-09-13 06:09:00,110.25,110.286,110.246,110.26,346600005.0
2005-09-13 06:10:00,110.258,110.259,110.236,110.252,237599997.0
2005-09-13 06:11:00,110.247,110.277,110.247,110.273,453200001.0
2005-09-13 06:12:00,110.242,110.273,110.241,110.268,315199998.0
2005-09-13 06:13:00,110.256,110.26,110.235,110.244,212300001.0
2005-09-13 06:14:00,110.259,110.271,110.23,110.23,182100002.0
2005-09-13 06:15:00,110.247,110.264,110.247,110.253,125599998.0
2005-09-13 06:16:00,110.253,110.276,110.244,110.276,276400003.0
2005-09-13 06:17:00,110.255,110.274,110.254,110.254,137900000.0
2005-09-13 06:18:00,110.259,110.27,110.235,110.244,179600000.0
2005-09-13 06:19:00,110.262,110.271,110.242,110.242,330599997.0
2005-09-13 06:20:00,110.235,110.275,110.235,110.26,273399996.0
2005-09-13 06:21:00,110.238,110.248,110.235,110.24,143800000.0
2005-09-13 06:22:00,110.245,110.264,110.245,110.253,178600002.0
2005-09-13 06:23:00,110.24,110.259,110.237,110.258,177699998.0
2005-09-13 06:24:00,110.254,110.254,110.233,110.244,305699998.0
2005-09-13 06:25:00,110.252,110.26,110.232,110.232,324399997.0
2005-09-13 06:26:00,110.233,110.265,110.233,110.244,202699998.0
2005-09-13 06:27:00,110.242,110.28,110.241,110.278,181500000.0
2005-09-13 06:28:00,110.254,110.285,110.244,110.261,303300000.0
2005-09-13 06:29:00,110.243,110.271,110.233,110.256,250299999.0
2005-09-13 06:30:00,110.25,110.268,110.247,110.268,308300003.0
2005-09-13 06:31:00,110.25,110.283,110.249,110.283,242399998.0
2005-09-13 06:32:00,110.248,110.264,110.235,110.264,221099997.0
2005-09-13 06:33:00,110.253,110.268,110.25,110.254,269700002.0
2005-09-13 06:34:00,110.245,110.265,110.238,110.243,314699996.0
2005-09-13 06:35:00,110.255,110.268,110.243,110.252,280500009.0
2005-09-13 06:36:00,110.233,110.254,110.223,110.254,265300000.0
2005-09-13 06:37:00,110.235,110.259,110.235,110.259,271600003.0
2005-09-13 06:38:00,110.262,110.27,110.229,110.252,197500001.0
2005-09-13 06:39:00,110.247,110.273,110.208,110.273,370099999.0
2005-09-13 06:40:00,110.275,110.275,110.247,110.254,293799999.0
2005-09-13 06:41:00,110.252,110.267,110.25,110.262,221400002.0
2005-09-13 06:42:00,110.25,110.266,110.237,110.258,321200002.0
2005-09-13 06:43:00,110.268,110.271,110.265,110.265,85400000.0
2005-09-13 06:44:00,110.253,110.254,110.228,110.241,296600003.0
2005-09-13 06:45:00,110.26,110.274,110.247,110.247,302800008.0
2005-09-13 06:46:00,110.26,110.279,110.251,110.279,258999997.0
2005-09-13 06:47:00,110.269,110.275,110.235,110.25,297100008.0
2005-09-13 06:48:00,110.255,110.261,110.239,110.255,378800001.0
2005-09-13 06:49:00,110.258,110.274,110.244,110.264,244000005.0
2005-09-13 06:50:00,110.278,110.278,110.256,110.262,113100000.0
2005-09-13 06:51:00,110.258,110.278,110.243,110.267,228700005.0
2005-09-13 06:52:00,110.268,110.276,110.249,110.273,267500003.0
2005-09-13 06:53:00,110.272,110.28,110.249,110.249,268099998.0
2005-09-13 06:54:00,110.262,110.27,110.237,110.268,215500002.0
2005-09-13 06:55:00,110.265,110.273,110.252,110.262,202100002.0
2005-09-13 06:56:00,110.26,110.275,110.25,110.275,97500003.0
2005-09-13 06:57:00,110.278,110.278,110.262,110.276,141000001.0
2005-09-13 06:58:00,110.266,110.293,110.259,110.293,98399998.0
2005-09-13 06:59:00,110.31,110.31,110.269,110.274,106900001.0
2005-09-13 07:00:00,110.302,110.31,110.274,110.297,334900005.0
2005-09-13 07:01:00,110.293,110.313,110.282,110.302,317699995.0
2005-09-13 07:02:00,110.309,110.311,110.309,110.311,99500000.0
2005-09-13 07:03:00,110.308,110.308,110.279,110.284,282800005.0
2005-09-13 07:04:00,110.302,110.302,110.283,110.297,289800004.0
2005-09-13 07:05:00,110.305,110.314,110.281,110.293,337599998.0
2005-09-13 07:06:00,110.296,110.312,110.28,110.312,176199996.0
2005-09-13 07:07:00,110.315,110.323,110.306,110.318,203900001.0
2005-09-13 07:08:00,110.305,110.317,110.305,110.315,302099997.0
2005-09-13 07:09:00,110.298,110.308,110.287,110.287,298400002.0
2005-09-13 07:10:00,110.27,110.293,110.269,110.281,269299995.0
2005-09-13 07:11:00,110.289,110.29,110.262,110.277,206999996.0
2005-09-13 07:12:00,110.282,110.282,110.274,110.281,49200000.0
2005-09-13 07:13:00,110.284,110.293,110.282,110.288,260100005.0
2005-09-13 07:14:00,110.28,110.297,110.27,110.293,305500001.0
2005-09-13 07:15:00,110.288,110.304,110.274,110.284,245999994.0
2005-09-13 07:16:00,110.289,110.3,110.289,110.296,147299999.0
2005-09-13 07:17:00,110.308,110.31,110.283,110.296,248599998.0
2005-09-13 07:18:00,110.285,110.285,110.278,110.28,339900003.0
2005-09-13 07:19:00,110.292,110.296,110.265,110.282,304100001.0
2005-09-13 07:20:00,110.28,110.303,110.275,110.298,151000001.0
2005-09-13 07:21:00,110.298,110.303,110.287,110.299,177699998.0
2005-09-13 07:22:00,110.305,110.308,110.276,110.294,344799998.0
2005-09-13 07:23:00,110.288,110.295,110.276,110.286,290599996.0
2005-09-13 07:24:00,110.303,110.313,110.29,110.3,360199993.0
2005-09-13 07:25:00,110.286,110.32,110.286,110.318,260600001.0
2005-09-13 07:26:00,110.307,110.317,110.294,110.304,180300002.0
2005-09-13 07:27:00,110.306,110.317,110.298,110.298,277899998.0
2005-09-13 07:28:00,110.312,110.32,110.291,110.309,327599998.0
2005-09-13 07:29:00,110.305,110.324,110.284,110.318,162899999.0
2005-09-13 07:30:00,110.309,110.317,110.309,110.315,191299997.0
2005-09-13 07:31:00,110.303,110.317,110.279,110.317,153600002.0
2005-09-13 07:32:00,110.323,110.324,110.288,110.304,398700004.0
2005-09-13 07:33:00,110.308,110.314,110.296,110.3,286700001.0
2005-09-13 07:34:00,110.29,110.315,110.29,110.307,322300003.0
2005-09-13 07:35:00,110.282,110.299,110.282,110.29,289999995.0
2005-09-13 07:36:00,110.293,110.316,110.286,110.316,105699998.0
2005-09-13 07:37:00,110.302,110.313,110.297,110.301,267699999.0
2005-09-13 07:38:00,110.303,110.314,110.297,110.314,387600002.0
2005-09-13 07:39:00,110.315,110.331,110.308,110.315,274099997.0
2005-09-13 07:40:00,110.319,110.325,110.305,110.311,157799997.0
2005-09-13 07:41:00,110.307,110.31,110.295,110.309,271500001.0
2005-09-13 07:42:00,110.283,110.308,110.273,110.297,328799997.0
2005-09-13 07:43:00,110.305,110.315,110.288,110.295,262300001.0
2005-09-13 07:44:00,110.292,110.306,110.273,110.297,227100001.0
2005-09-13 07:45:00,110.31,110.336,110.31,110.336,160300001.0
2005-09-13 07:46:00,110.337,110.347,110.31,110.322,276199999.0
2005-09-13 07:47:00,110.318,110.335,110.317,110.33,260399997.0
2005-09-13 07:48:00,110.342,110.347,110.319,110.319,337699997.0
2005-09-13 07:49:00,110.337,110.345,110.324,110.337,220999999.0
2005-09-13 07:50:00,110.345,110.38,110.345,110.37,231600001.0
2005-09-13 07:51:00,110.362,110.384,110.36,110.379,149000003.0
2005-09-13 07:52:00,110.362,110.367,110.352,110.353,238800004.0
2005-09-13 07:53:00,110.351,110.351,110.322,110.322,160799999.0
2005-09-13 07:54:00,110.325,110.334,110.319,110.321,145999997.0
2005-09-13 07:55:00,110.32,110.336,110.314,110.314,112299998.0
2005-09-13 07:56:00,110.31,110.323,110.288,110.3,279200000.0
2005-09-13 07:57:00,110.311,110.331,110.31,110.331,379699997.0
2005-09-13 07:58:00,110.33,110.339,110.323,110.336,192400000.0
2005-09-13 07:59:00,110.34,110.34,110.32,110.327,182900002.0
2005-09-13 08:00:00,110.34,110.345,110.305,110.32,197799999.0
2005-09-13 08:01:00,110.335,110.345,110.307,110.31,211599999.0
2005-09-13 08:02:00,110.325,110.336,110.316,110.325,234999996.0
2005-09-13 08:03:00,110.347,110.357,110.321,110.353,119300000.0
2005-09-13 08:04:00,110.367,110.367,110.338,110.352,157700002.0
2005-09-13 08:05:00,110.348,110.367,110.334,110.355,228199998.0
2005-09-13 08:06:00,110.351,110.355,110.328,110.353,176499995.0
2005-09-13 08:07:00,110.34,110.359,110.334,110.352,235299997.0
2005-09-13 08:08:00,110.345,110.417,110.333,110.417,114200000.0
2005-09-13 08:09:00,110.43,110.438,110.411,110.438,241299999.0
2005-09-13 08:10:00,110.436,110.454,110.431,110.438,136100001.0
2005-09-13 08:11:00,110.434,110.441,110.428,110.431,229700002.0
2005-09-13 08:12:00,110.437,110.45,110.414,110.44,381199996.0
2005-09-13 08:13:00,110.472,110.481,110.456,110.466,316100003.0
2005-09-13 08:14:00,110.448,110.501,110.435,110.501,215500002.0
2005-09-13 08:15:00,110.495,110.495,110.459,110.459,104599999.0
2005-09-13 08:16:00,110.45,110.461,110.443,110.454,322000001.0
2005-09-13 08:17:00,110.459,110.476,110.441,110.46,258399999.0
2005-09-13 08:18:00,110.477,110.477,110.46,110.464,292599998.0
2005-09-13 08:19:00,110.453,110.453,110.443,110.445,251199993.0
2005-09-13 08:20:00,110.431,110.438,110.417,110.433,191200000.0
2005-09-13 08:21:00,110.42,110.438,110.408,110.437,134899998.0
2005-09-13 08:22:00,110.456,110.493,110.456,110.493,205199994.0
2005-09-13 08:23:00,110.485,110.485,110.463,110.472,115000003.0
2005-09-13 08:24:00,110.469,110.511,110.447,110.511,137000003.0
2005-09-13 08:25:00,110.503,110.512,110.479,110.502,248799995.0
2005-09-13 08:26:00,110.532,110.55,110.518,110.536,217099998.0
2005-09-13 08:27:00,110.551,110.551,110.537,110.537,265200006.0
2005-09-13 08:28:00,110.533,110.533,110.506,110.506,177799997.0
2005-09-13 08:29:00,110.511,110.515,110.498,110.5,261500000.0
2005-09-13 08:30:00,110.505,110.517,110.499,110.512,287300005.0
2005-09-13 08:31:00,110.518,110.518,110.468,110.494,310199996.0
2005-09-13 08:32:00,110.481,110.496,110.455,110.455,313799999.0
2005-09-13 08:33:00,110.488,110.525,110.465,110.525,293999997.0
2005-09-13 08:34:00,110.542,110.542,110.512,110.531,63500000.0
2005-09-13 08:35:00,110.523,110.536,110.507,110.536,180800004.0
2005-09-13 08:36:00,110.523,110.523,110.495,110.514,185000000.0
2005-09-13 08:37:00,110.528,110.532,110.523,110.53,93299996.0
2005-09-13 08:38:00,110.498,110.544,110.474,110.54,264999999.0
2005-09-13 08:39:00,110.51,110.539,110.499,110.537,262899998.0
2005-09-13 08:40:00,110.521,110.544,110.487,110.544,352599994.0
2005-09-13 08:41:00,110.545,110.545,110.496,110.533,306300006.0
2005-09-13 08:42:00,110.525,110.525,110.49,110.518,102300000.0
2005-09-13 08:43:00,110.538,110.539,110.506,110.532,202800001.0
2005-09-13 08:44:00,110.517,110.525,110.489,110.512,142199999.0
2005-09-13 08:45:00,110.539,110.543,110.505,110.522,317399997.0
2005-09-13 08:46:00,110.557,110.562,110.541,110.555,183800001.0
2005-09-13 08:47:00,110.547,110.547,110.521,110.521,359699999.0
2005-09-13 08:48:00,110.524,110.534,110.519,110.534,300400007.0
2005-09-13 08:49:00,110.532,110.539,110.525,110.527,366000004.0
2005-09-13 08:50:00,110.531,110.564,110.531,110.559,264000002.0
2005-09-13 08:51:00,110.555,110.574,110.545,110.568,322000002.0
2005-09-13 08:52:00,110.565,110.567,110.547,110.549,354300001.0
2005-09-13 08:53:00,110.525,110.555,110.524,110.541,274599999.0
2005-09-13 08:54:00,110.536,110.55,110.523,110.531,364300007.0
2005-09-13 08:55:00,110.544,110.553,110.544,110.553,148800004.0
2005-09-13 08:56:00,110.568,110.568,110.534,110.534,172100000.0
2005-09-13 08:57:00,110.544,110.552,110.531,110.535,301799994.0
2005-09-13 08:58:00,110.547,110.561,110.542,110.555,237200000.0
2005-09-13 08:59:00,110.568,110.571,110.549,110.549,253899994.0
2005-09-13 09:00:00,110.572,110.577,110.535,110.559,353199996.0
2005-09-13 09:01:00,110.555,110.572,110.537,110.557,351999997.0
2005-09-13 09:02:00,110.555,110.556,110.519,110.526,265900003.0
2005-09-13 09:03:00,110.542,110.56,110.515,110.52,165700002.0
2005-09-13 09:04:00,110.52,110.548,110.509,110.536,199300000.0
2005-09-13 09:05:00,110.532,110.561,110.531,110.552,385799999.0
2005-09-13 09:06:00,110.535,110.558,110.535,110.555,79499999.0
2005-09-13 09:07:00,110.557,110.608,110.556,110.608,212099995.0
2005-09-13 09:08:00,110.617,110.623,110.602,110.612,461099997.0
2005-09-13 09:09:00,110.609,110.609,110.578,110.6,285999996.0
2005-09-13 09:10:00,110.602,110.615,110.602,110.606,388300007.0
2005-09-13 09:11:00,110.595,110.609,110.585,110.609,248000001.0
2005-09-13 09:12:00,110.606,110.652,110.606,110.643,363700002.0
2005-09-13 09:13:00,110.642,110.642,110.62,110.622,130200000.0
2005-09-13 09:14:00,110.622,110.627,110.6,110.606,124300000.0
2005-09-13 09:15:00,110.593,110.623,110.588,110.608,189700001.0
2005-09-13 09:16:00,110.598,110.61,110.586,110.592,278000002.0
2005-09-13 09:17:00,110.591,110.607,110.585,110.604,203700005.0
2005-09-13 09:18:00,110.603,110.62,110.593,110.611,313199997.0
2005-09-13 09:19:00,110.612,110.614,110.582,110.594,180900000.0
2005-09-13 09:20:00,110.597,110.597,110.583,110.583,134199999.0
2005-09-13 09:21:00,110.582,110.583,110.564,110.576,231900003.0
2005-09-13 09:22:00,110.589,110.591,110.546,110.56,362700005.0
2005-09-13 09:23:00,110.552,110.597,110.551,110.59,339299990.0
2005-09-13 09:24:00,110.588,110.616,110.58,110.616,254299998.0
2005-09-13 09:25:00,110.59,110.609,110.577,110.601,267599998.0
2005-09-13 09:26:00,110.58,110.593,110.556,110.588,264599996.0
2005-09-13 09:27:00,110.595,110.606,110.58,110.58,201000000.0
2005-09-13 09:28:00,110.583,110.589,110.554,110.567,173800002.0
2005-09-13 09:29:00,110.565,110.568,110.552,110.552,155199997.0
2005-09-13 09:30:00,110.559,110.567,110.529,110.537,155900002.0
2005-09-13 09:31:00,110.555,110.563,110.538,110.54,193200004.0
2005-09-13 09:32:00,110.54,110.55,110.519,110.524,180900000.0
2005-09-13 09:33:00,110.557,110.57,110.545,110.56,205400005.0
2005-09-13 09:34:00,110.545,110.545,110.516,110.524,155899997.0
2005-09-13 09:35:00,110.53,110.53,110.516,110.518,160100003.0
2005-09-13 09:36:00,110.51,110.51,110.489,110.498,179000001.0
2005-09-13 09:37:00,110.498,110.504,110.484,110.498,189299998.0
2005-09-13 09:38:00,110.5,110.5,110.45,110.465,232100002.0
2005-09-13 09:39:00,110.463,110.472,110.45,110.467,148299997.0
2005-09-13 09:40:00,110.468,110.47,110.458,110.466,300899999.0
2005-09-13 09:41:00,110.458,110.5,110.458,110.497,211499998.0
2005-09-13 09:42:00,110.479,110.512,110.479,110.502,166600001.0
2005-09-13 09:43:00,110.483,110.503,110.469,110.49,128299999.0
2005-09-13 09:44:00,110.5,110.517,110.492,110.508,208200000.0
2005-09-13 09:45:00,110.497,110.527,110.488,110.497,320600000.0
2005-09-13 09:46:00,110.528,110.528,110.486,110.497,155099994.0
2005-09-13 09:47:00,110.493,110.497,110.483,110.491,304600003.0
2005-09-13 09:48:00,110.487,110.506,110.462,110.473,134799996.0
2005-09-13 09:49:00,110.467,110.479,110.465,110.475,359000006.0
2005-09-13 09:50:00,110.461,110.467,110.443,110.443,197800002.0
2005-09-13 09:51:00,110.44,110.453,110.436,110.436,183100004.0
2005-09-13 09:52:00,110.413,110.453,110.405,110.418,364100004.0
2005-09-13 09:53:00,110.44,110.465,110.44,110.448,140200000.0
2005-09-13 09:54:00,110.438,110.445,110.43,110.43,84300003.0
2005-09-13 09:55:00,110.442,110.443,110.442,110.443,8000000.0
2005-09-13 09:56:00,110.455,110.461,110.455,110.456,246000007.0
2005-09-13 09:57:00,110.447,110.486,110.447,110.486,192499995.0
2005-09-13 09:58:00,110.484,110.488,110.465,110.465,244199999.0
2005-09-13 09:59:00,110.47,110.496,110.463,110.496,120499997.0
2005-09-13 10:00:00,110.51,110.533,110.484,110.484,391900006.0
2005-09-13 10:01:00,110.46,110.46,110.446,110.455,310699999.0
2005-09-13 10:02:00,110.455,110.47,110.437,110.455,238599998.0
2005-09-13 10:03:00,110.47,110.498,110.455,110.482,300199995.0
2005-09-13 10:04:00,110.473,110.485,110.464,110.476,178699999.0
2005-09-13 10:05:00,110.487,110.487,110.454,110.462,132800002.0
2005-09-13 10:06:00,110.48,110.487,110.465,110.487,180499999.0
2005-09-13 10:07:00,110.499,110.524,110.499,110.519,306699999.0
2005-09-13 10:08:00,110.508,110.508,110.455,110.457,190000000.0
2005-09-13 10:09:00,110.462,110.468,110.455,110.465,272200006.0
2005-09-13 10:10:00,110.47,110.494,110.461,110.494,385300000.0
2005-09-13 10:11:00,110.502,110.507,110.486,110.495,216300002.0
2005-09-13 10:12:00,110.49,110.51,110.479,110.495,348000003.0
2005-09-13 10:13:00,110.483,110.499,110.474,110.499,145299999.0
2005-09-13 10:14:00,110.499,110.535,110.499,110.526,260299999.0
2005-09-13 10:15:00,110.51,110.518,110.505,110.505,452999990.0
2005-09-13 10:16:00,110.493,110.524,110.493,110.524,302800002.0
2005-09-13 10:17:00,110.52,110.532,110.508,110.512,200000000.0
2005-09-13 10:18:00,110.513,110.554,110.51,110.548,313799995.0
2005-09-13 10:19:00,110.545,110.567,110.538,110.551,299700001.0
2005-09-13 10:20:00,110.548,110.566,110.539,110.539,203299999.0
2005-09-13 10:21:00,110.544,110.586,110.544,110.579,185900002.0
2005-09-13 10:22:00,110.568,110.581,110.552,110.577,375500004.0
2005-09-13 10:23:00,110.553,110.596,110.54,110.59,259100000.0
2005-09-13 10:24:00,110.573,110.598,110.556,110.58,306099999.0
2005-09-13 10:25:00,110.573,110.597,110.568,110.572,309499998.0
2005-09-13 10:26:00,110.568,110.572,110.531,110.542,81499999.0
2005-09-13 10:27:00,110.545,110.556,110.539,110.545,237199996.0
2005-09-13 10:28:00,110.565,110.572,110.548,110.557,246899999.0
2005-09-13 10:29:00,110.553,110.586,110.536,110.586,146400001.0
2005-09-13 10:30:00,110.616,110.67,110.616,110.645,175500001.0
2005-09-13 10:31:00,110.625,110.625,110.599,110.612,164499999.0
2005-09-13 10:32:00,110.61,110.61,110.587,110.587,177700004.0
2005-09-13 10:33:00,110.584,110.625,110.584,110.619,369999993.0
2005-09-13 10:34:00,110.603,110.62,110.575,110.62,204300002.0
2005-09-13 10:35:00,110.633,110.661,110.633,110.661,101900001.0
2005-09-13 10:36:00,110.671,110.685,110.665,110.665,198900003.0
2005-09-13 10:37:00,110.67,110.696,110.658,110.696,125500002.0
2005-09-13 10:38:00,110.717,110.717,110.684,110.698,222599998.0
2005-09-13 10:39:00,110.735,110.78,110.735,110.769,202400002.0
2005-09-13 10:40:00,110.75,110.757,110.738,110.753,250700003.0
2005-09-13 10:41:00,110.75,110.75,110.718,110.719,122699999.0
2005-09-13 10:42:00,110.727,110.727,110.665,110.665,222400002.0
2005-09-13 10:43:00,110.667,110.687,110.667,110.673,274499999.0
2005-09-13 10:44:00,110.678,110.71,110.678,110.7,268699994.0
2005-09-13 10:45:00,110.693,110.697,110.671,110.697,177500002.0
2005-09-13 10:46:00,110.719,110.737,110.719,110.736,162900001.0
2005-09-13 10:47:00,110.748,110.76,110.748,110.751,241200000.0
2005-09-13 10:48:00,110.741,110.744,110.719,110.744,145699997.0
2005-09-13 10:49:00,110.73,110.739,110.686,110.718,159000002.0
2005-09-13 10:50:00,110.742,110.754,110.742,110.742,147800002.0
2005-09-13 10:51:00,110.745,110.754,110.743,110.754,497000001.0
2005-09-13 10:52:00,110.772,110.781,110.751,110.753,346100003.0
2005-09-13 10:53:00,110.745,110.745,110.729,110.732,65699999.0
2005-09-13 10:54:00,110.725,110.725,110.71,110.719,203300001.0
2005-09-13 10:55:00,110.699,110.73,110.688,110.73,326900005.0
2005-09-13 10:56:00,110.733,110.743,110.705,110.743,203899999.0
2005-09-13 10:57:00,110.764,110.82,110.764,110.803,314099994.0
2005-09-13 10:58:00,110.801,110.814,110.8,110.81,141500003.0
2005-09-13 10:59:00,110.813,110.865,110.808,110.853,249199998.0
2005-09-13 11:00:00,110.85,110.884,110.85,110.865,394300008.0
2005-09-13 11:01:00,110.855,110.855,110.816,110.83,317500006.0
2005-09-13 11:02:00,110.84,110.848,110.83,110.845,255200005.0
2005-09-13 11:03:00,110.84,110.84,110.831,110.831,95599999.0
2005-09-13 11:04:00,110.837,110.853,110.825,110.852,199499998.0
2005-09-13 11:05:00,110.841,110.853,110.834,110.837,315899999.0
2005-09-13 11:06:00,110.844,110.848,110.819,110.819,213800002.0
2005-09-13 11:07:00,110.822,110.824,110.806,110.821,269399999.0
2005-09-13 11:08:00,110.833,110.833,110.802,110.821,165800000.0
2005-09-13 11:09:00,110.827,110.827,110.79,110.802,246499995.0
2005-09-13 11:10:00,110.795,110.795,110.746,110.762,65500000.0
2005-09-13 11:11:00,110.763,110.776,110.751,110.758,322299999.0
2005-09-13 11:12:00,110.78,110.781,110.75,110.781,407800001.0
2005-09-13 11:13:00,110.757,110.773,110.755,110.765,332399993.0
2005-09-13 11:14:00,110.765,110.765,110.714,110.751,231300002.0
2005-09-13 11:15:00,110.745,110.745,110.721,110.739,102599998.0
2005-09-13 11:16:00,110.748,110.773,110.748,110.767,128200003.0
2005-09-13 11:17:00,110.751,110.759,110.732,110.749,182500002.0
2005-09-13 11:18:00,110.772,110.772,110.755,110.755,195899999.0
2005-09-13 11:19:00,110.761,110.788,110.761,110.772,214299996.0
2005-09-13 11:20:00,110.767,110.767,110.723,110.754,352900004.0
2005-09-13 11:21:00,110.735,110.735,110.706,110.72,89100001.0
2005-09-13 11:22:00,110.718,110.748,110.704,110.742,205400001.0
2005-09-13 11:23:00,110.71,110.745,110.697,110.715,298299995.0
2005-09-13 11:24:00,110.74,110.749,110.716,110.742,288800003.0
2005-09-13 11:25:00,110.737,110.762,110.729,110.743,359900003.0
2005-09-13 11:26:00,110.783,110.783,110.74,110.773,433399995.0
2005-09-13 11:27:00,110.78,110.78,110.76,110.772,130900003.0
2005-09-13 11:28:00,110.767,110.767,110.728,110.74,266599993.0
2005-09-13 11:29:00,110.756,110.756,110.726,110.727,240699997.0
2005-09-13 11:30:00,110.748,110.761,110.735,110.754,255099998.0
2005-09-13 11:31:00,110.768,110.77,110.744,110.744,120499998.0
2005-09-13 11:32:00,110.758,110.759,110.718,110.732,270599999.0
2005-09-13 11:33:00,110.736,110.761,110.72,110.756,362400005.0
2005-09-13 11:34:00,110.755,110.771,110.738,110.768,186399998.0
2005-09-13 11:35:00,110.78,110.782,110.778,110.778,124799995.0
2005-09-13 11:36:00,110.771,110.771,110.758,110.758,156299998.0
2005-09-13 11:37:00,110.74,110.761,110.708,110.761,190400003.0
2005-09-13 11:38:00,110.768,110.768,110.748,110.755,139999999.0
2005-09-13 11:39:00,110.753,110.753,110.72,110.75,328599995.0
2005-09-13 11:40:00,110.732,110.763,110.728,110.763,152100002.0
2005-09-13 11:41:00,110.79,110.813,110.766,110.813,271099996.0
2005-09-13 11:42:00,110.828,110.846,110.815,110.846,251000001.0
2005-09-13 11:43:00,110.841,110.847,110.827,110.831,297000000.0
2005-09-13 11:44:00,110.843,110.845,110.817,110.817,109000000.0
2005-09-13 11:45:00,110.812,110.831,110.81,110.828,243999999.0
2005-09-13 11:46:00,110.815,110.823,110.804,110.809,358399994.0
2005-09-13 11:47:00,110.828,110.829,110.78,110.782,202000003.0
2005-09-13 11:48:00,110.802,110.841,110.802,110.833,86100001.0
2005-09-13 11:49:00,110.832,110.839,110.823,110.833,166800003.0
2005-09-13 11:50:00,110.819,110.844,110.792,110.844,196399996.0
2005-09-13 11:51:00,110.843,110.845,110.831,110.832,196200004.0
2005-09-13 11:52:00,110.842,110.846,110.788,110.809,331999999.0
2005-09-13 11:53:00,110.827,110.84,110.808,110.82,217000003.0
2005-09-13 11:54:00,110.83,110.83,110.81,110.817,194800000.0
2005-09-13 11:55:00,110.815,110.831,110.815,110.826,359500000.0
2005-09-13 11:56:00,110.813,110.813,110.795,110.798,195699996.0
2005-09-13 11:57:00,110.797,110.811,110.79,110.805,219599998.0
2005-09-13 11:58:00,110.817,110.84,110.817,110.84,227999998.0
2005-09-13 11:59:00,110.862,110.876,110.841,110.876,305799998.0
2005-09-13 12:00:00,110.88,110.9,110.869,110.873,163599996.0
2005-09-13 12:01:00,110.862,110.89,110.855,110.89,199500000.0
2005-09-13 12:02:00,110.885,110.887,110.863,110.863,178599997.0
2005-09-13 12:03:00,110.862,110.868,110.849,110.85,185799996.0
2005-09-13 12:04:00,110.86,110.868,110.825,110.839,321600001.0
2005-09-13 12:05:00,110.85,110.85,110.824,110.834,140899997.0
2005-09-13 12:06:00,110.843,110.844,110.804,110.817,434400004.0
2005-09-13 12:07:00,110.815,110.815,110.79,110.803,201999998.0
2005-09-13 12:08:00,110.8,110.815,110.79,110.815,174300001.0
2005-09-13 12:09:00,110.83,110.847,110.809,110.844,204700005.0
2005-09-13 12:10:00,110.827,110.835,110.805,110.835,256500000.0
2005-09-13 12:11:00,110.847,110.847,110.789,110.8,326000002.0
2005-09-13 12:12:00,110.815,110.825,110.8,110.8,307700003.0
2005-09-13 12:13:00,110.79,110.79,110.768,110.775,195299996.0
2005-09-13 12:14:00,110.767,110.767,110.754,110.758,327099999.0
2005-09-13 12:15:00,110.777,110.777,110.751,110.757,180000004.0
2005-09-13 12:16:00,110.77,110.799,110.77,110.79,349300001.0
2005-09-13 12:17:00,110.788,110.811,110.782,110.811,376500001.0
2005-09-13 12:18:00,110.828,110.843,110.812,110.833,347300003.0
2005-09-13 12:19:00,110.818,110.868,110.818,110.865,317399997.0
2005-09-13 12:20:00,110.872,110.891,110.872,110.883,165600003.0
2005-09-13 12:21:00,110.863,110.885,110.859,110.871,338300004.0
2005-09-13 12:22:00,110.867,110.896,110.867,110.883,194200003.0
2005-09-13 12:23:00,110.882,110.89,110.86,110.86,274599997.0
2005-09-13 12:24:00,110.895,110.899,110.872,110.872,162899999.0
2005-09-13 12:25:00,110.868,110.886,110.861,110.883,414499993.0
2005-09-13 12:26:00,110.872,110.881,110.863,110.864,134900000.0
2005-09-13 12:27:00,110.866,110.867,110.844,110.844,238399998.0
2005-09-13 12:28:00,110.83,110.865,110.83,110.865,200799995.0
2005-09-13 12:29:00,110.875,110.875,110.856,110.874,250200000.0
2005-09-13 12:30:00,110.877,110.877,110.86,110.86,293200004.0
2005-09-13 12:31:00,110.87,110.9,110.87,110.876,58500000.0
2005-09-13 12:32:00,110.902,110.906,110.87,110.875,183000001.0
2005-09-13 12:33:00,110.883,110.91,110.879,110.884,305000005.0
2005-09-13 12:34:00,110.885,110.892,110.869,110.869,186699997.0
2005-09-13 12:35:00,110.882,110.891,110.87,110.889,206499998.0
2005-09-13 12:36:00,110.869,110.869,110.847,110.854,293200000.0
2005-09-13 12:37:00,110.862,110.881,110.855,110.868,237399998.0
2005-09-13 12:38:00,110.843,110.872,110.835,110.851,220900002.0
2005-09-13 12:39:00,110.852,110.876,110.851,110.858,173899998.0
2005-09-13 12:40:00,110.88,110.884,110.852,110.862,207000005.0
2005-09-13 12:41:00,110.847,110.882,110.846,110.872,200099998.0
2005-09-13 12:42:00,110.862,110.872,110.808,110.858,323100001.0
2005-09-13 12:43:00,110.845,110.845,110.837,110.84,160800002.0
2005-09-13 12:44:00,110.84,110.874,110.836,110.846,404500005.0
2005-09-13 12:45:00,110.868,110.889,110.86,110.87,275200006.0
2005-09-13 12:46:00,110.872,110.881,110.858,110.861,252999997.0
2005-09-13 12:47:00,110.863,110.893,110.851,110.873,368799999.0
2005-09-13 12:48:00,110.863,110.881,110.846,110.849,413099995.0
2005-09-13 12:49:00,110.853,110.863,110.84,110.863,302399996.0
2005-09-13 12:50:00,110.855,110.878,110.847,110.847,193899998.0
2005-09-13 12:51:00,110.843,110.868,110.826,110.856,326799995.0
2005-09-13 12:52:00,110.85,110.876,110.839,110.872,265000001.0
2005-09-13 12:53:00,110.857,110.887,110.857,110.877,224299997.0
2005-09-13 12:54:00,110.88,110.893,110.858,110.882,415799995.0
2005-09-13 12:55:00,110.88,110.889,110.88,110.887,167300004.0
2005-09-13 12:56:00,110.898,110.905,110.887,110.901,195099999.0
2005-09-13 12:57:00,110.898,110.918,110.891,110.893,176699997.0
2005-09-13 12:58:00,110.88,110.92,110.88,110.917,319800004.0
2005-09-13 12:59:00,110.891,110.923,110.884,110.916,293000002.0
2005-09-13 13:00:00,110.908,110.935,110.894,110.921,265799997.0
2005-09-13 13:01:00,110.938,110.953,110.923,110.924,195600002.0
2005-09-13 13:02:00,110.942,110.962,110.925,110.925,321799996.0
2005-09-13 13:03:00,110.917,110.943,110.891,110.94,397400005.0
2005-09-13 13:04:00,110.931,110.952,110.93,110.933,275200002.0
2005-09-13 13:05:00,110.934,110.944,110.918,110.929,270100000.0
2005-09-13 13:06:00,110.925,110.936,110.898,110.905,88899999.0
2005-09-13 13:07:00,110.917,110.936,110.917,110.923,171600004.0
2005-09-13 13:08:00,110.92,110.953,110.909,110.948,179699995.0
2005-09-13 13:09:00,110.958,110.958,110.91,110.924,472299999.0
2005-09-13 13:10:00,110.915,110.927,110.901,110.912,127199999.0
2005-09-13 13:11:00,110.927,110.939,110.896,110.922,260399998.0
2005-09-13 13:12:00,110.92,110.947,110.9,110.934,171599997.0
2005-09-13 13:13:00,110.942,110.942,110.933,110.933,225199996.0
2005-09-13 13:14:00,110.935,110.94,110.923,110.923,248599992.0
2005-09-13 13:15:00,110.932,110.951,110.923,110.947,240099998.0
2005-09-13 13:16:00,110.928,110.928,110.909,110.91,111100003.0
2005-09-13 13:17:00,110.923,110.938,110.915,110.918,233899998.0
2005-09-13 13:18:00,110.937,110.937,110.904,110.915,295500000.0
2005-09-13 13:19:00,110.9,110.94,110.885,110.939,129299999.0
2005-09-13 13:20:00,110.908,110.942,110.908,110.925,263899993.0
2005-09-13 13:21:00,110.927,110.938,110.914,110.922,251300004.0
2005-09-13 13:22:00,110.9,110.901,110.886,110.886,308700000.0
2005-09-13 13:23:00,110.882,110.891,110.877,110.885,171000000.0
2005-09-13 13:24:00,110.888,110.899,110.888,110.892,160500002.0
2005-09-13 13:25:00,110.9,110.9,110.873,110.885,290199999.0
2005-09-13 13:26:00,110.887,110.901,110.877,110.877,89700002.0
2005-09-13 13:27:00,110.873,110.884,110.852,110.882,267900001.0
2005-09-13 13:28:00,110.9,110.92,110.89,110.916,356400005.0
2005-09-13 13:29:00,110.933,110.95,110.913,110.946,459399990.0
2005-09-13 13:30:00,110.932,110.941,110.92,110.926,352399993.0
2005-09-13 13:31:00,110.939,110.963,110.939,110.951,153599998.0
2005-09-13 13:32:00,110.962,110.969,110.915,110.938,300000002.0
2005-09-13 13:33:00,110.972,110.974,110.929,110.929,349900006.0
2005-09-13 13:34:00,110.93,110.945,110.919,110.931,342599991.0
2005-09-13 13:35:00,110.938,110.943,110.89,110.911,415499997.0
2005-09-13 13:36:00,110.91,110.917,110.902,110.914,303999997.0
2005-09-13 13:37:00,110.918,110.943,110.906,110.943,349099996.0
2005-09-13 13:38:00,110.93,110.942,110.914,110.918,187799998.0
2005-09-13 13:39:00,110.95,110.95,110.916,110.929,122000001.0
2005-09-13 13:40:00,110.945,110.953,110.914,110.942,348399994.0
2005-09-13 13:41:00,110.906,110.906,110.884,110.89,256800001.0
2005-09-13 13:42:00,110.902,110.91,110.87,110.887,187900002.0
2005-09-13 13:43:00,110.882,110.895,110.873,110.886,446300001.0
2005-09-13 13:44:00,110.88,110.88,110.869,110.872,210300006.0
2005-09-13 13:45:00,110.855,110.866,110.847,110.852,407300002.0
2005-09-13 13:46:00,110.86,110.877,110.855,110.855,230499998.0
2005-09-13 13:47:00,110.873,110.89,110.861,110.88,303099994.0
2005-09-13 13:48:00,110.882,110.885,110.852,110.865,375300002.0
2005-09-13 13:49:00,110.838,110.865,110.838,110.846,163899999.0
2005-09-13 13:50:00,110.878,110.879,110.845,110.856,75800000.0
2005-09-13 13:51:00,110.865,110.874,110.843,110.86,279100000.0
2005-09-13 13:52:00,110.851,110.88,110.841,110.841,229399999.0
2005-09-13 13:53:00,110.849,110.881,110.849,110.859,164799999.0
2005-09-13 13:54:00,110.864,110.886,110.863,110.863,268600005.0
2005-09-13 13:55:00,110.852,110.865,110.846,110.849,229400004.0
2005-09-13 13:56:00,110.871,110.877,110.84,110.841,234300001.0
2005-09-13 13:57:00,110.835,110.835,110.808,110.81,92200001.0
2005-09-13 13:58:00,110.808,110.839,110.808,110.835,236100000.0
2005-09-13 13:59:00,110.803,110.849,110.79,110.823,112799997.0
2005-09-13 14:00:00,110.833,110.852,110.825,110.844,389299996.0
2005-09-13 14:01:00,110.845,110.859,110.825,110.849,350099998.0
2005-09-13 14:02:00,110.858,110.865,110.847,110.848,268500002.0
2005-09-13 14:03:00,110.857,110.871,110.857,110.857,111600001.0
2005-09-13 14:04:00,110.869,110.883,110.856,110.872,308999999.0
2005-09-13 14:05:00,110.86,110.895,110.844,110.891,304200005.0
2005-09-13 14:06:00,110.87,110.907,110.866,110.907,264200002.0
2005-09-13 14:07:00,110.925,110.937,110.918,110.932,110100002.0
2005-09-13 14:08:00,110.917,110.957,110.916,110.955,230000002.0
2005-09-13 14:09:00,110.938,110.964,110.934,110.934,428800002.0
2005-09-13 14:10:00,110.928,110.929,110.892,110.892,134999999.0
2005-09-13 14:11:00,110.892,110.915,110.892,110.896,87799999.0
2005-09-13 14:12:00,110.917,110.917,110.895,110.902,204800000.0
2005-09-13 14:13:00,110.92,110.923,110.91,110.923,281099999.0
2005-09-13 14:14:00,110.952,110.953,110.897,110.897,184299998.0
2005-09-13 14:15:00,110.895,110.906,110.882,110.906,428200008.0
2005-09-13 14:16:00,110.918,110.938,110.918,110.93,215699995.0
2005-09-13 14:17:00,110.911,110.919,110.908,110.908,339500007.0
2005-09-13 14:18:00,110.895,110.928,110.895,110.899,223300003.0
2005-09-13 14:19:00,110.878,110.896,110.867,110.896,200000005.0
2005-09-13 14:20:00,110.898,110.898,110.875,110.875,244899997.0
2005-09-13 14:21:00,110.861,110.867,110.851,110.861,292999997.0
2005-09-13 14:22:00,110.864,110.864,110.849,110.855,201100003.0
2005-09-13 14:23:00,110.866,110.891,110.866,110.891,325100000.0
2005-09-13 14:24:00,110.89,110.904,110.88,110.885,339399997.0
2005-09-13 14:25:00,110.873,110.873,110.858,110.858,160700001.0
2005-09-13 14:26:00,110.865,110.875,110.844,110.844,130999998.0
2005-09-13 14:27:00,110.827,110.841,110.816,110.836,254799997.0
2005-09-13 14:28:00,110.865,110.865,110.81,110.815,165900001.0
2005-09-13 14:29:00,110.81,110.852,110.803,110.823,221400002.0
2005-09-13 14:30:00,110.797,110.915,110.797,110.915,250900000.0
2005-09-13 14:31:00,110.902,110.902,110.874,110.9,197200001.0
2005-09-13 14:32:00,110.912,110.949,110.912,110.949,117899998.0
2005-09-13 14:33:00,110.97,110.985,110.947,110.985,367600000.0
2005-09-13 14:34:00,111.007,111.021,110.982,110.982,216600005.0
2005-09-13 14:35:00,110.985,111.005,110.96,110.96,228499997.0
2005-09-13 14:36:00,110.943,110.943,110.917,110.927,154200000.0
2005-09-13 14:37:00,110.928,110.928,110.882,110.882,238999999.0
2005-09-13 14:38:00,110.86,110.869,110.834,110.834,155000003.0
2005-09-13 14:39:00,110.822,110.822,110.796,110.806,132800003.0
2005-09-13 14:40:00,110.815,110.832,110.815,110.823,331400001.0
2005-09-13 14:41:00,110.825,110.837,110.825,110.829,222300001.0
2005-09-13 14:42:00,110.823,110.83,110.805,110.82,273899999.0
2005-09-13 14:43:00,110.839,110.86,110.825,110.853,269100000.0
2005-09-13 14:44:00,110.877,110.893,110.864,110.884,86599998.0
2005-09-13 14:45:00,110.863,110.863,110.837,110.842,170599999.0
2005-09-13 14:46:00,110.843,110.856,110.837,110.837,218799995.0
2005-09-13 14:47:00,110.827,110.842,110.827,110.842,272099997.0
2005-09-13 14:48:00,110.855,110.855,110.831,110.842,252299999.0
2005-09-13 14:49:00,110.845,110.845,110.824,110.825,145500003.0
2005-09-13 14:50:00,110.801,110.801,110.766,110.766,185899998.0
2005-09-13 14:51:00,110.75,110.758,110.736,110.753,206399997.0
2005-09-13 14:52:00,110.72,110.72,110.625,110.63,222900001.0
2005-09-13 14:53:00,110.623,110.655,110.623,110.655,247100000.0
2005-09-13 14:54:00,110.67,110.67,110.652,110.653,362999998.0
2005-09-13 14:55:00,110.682,110.684,110.639,110.639,249399998.0
2005-09-13 14:56:00,110.648,110.668,110.641,110.641,431800000.0
2005-09-13 14:57:00,110.647,110.649,110.625,110.634,184699998.0
2005-09-13 14:58:00,110.623,110.629,110.602,110.607,164499997.0
2005-09-13 14:59:00,110.599,110.604,110.582,110.588,307300005.0
2005-09-13 15:00:00,110.595,110.629,110.595,110.628,176799997.0
2005-09-13 15:01:00,110.649,110.656,110.634,110.634,244800000.0
2005-09-13 15:02:00,110.623,110.65,110.619,110.632,325900005.0
2005-09-13 15:03:00,110.624,110.658,110.624,110.658,256100002.0
2005-09-13 15:04:00,110.653,110.653,110.626,110.632,188700000.0
2005-09-13 15:05:00,110.645,110.666,110.645,110.666,170800000.0
2005-09-13 15:06:00,110.654,110.694,110.654,110.687,367599991.0
2005-09-13 15:07:00,110.661,110.719,110.661,110.718,190599998.0
2005-09-13 15:08:00,110.699,110.71,110.698,110.706,263099996.0
2005-09-13 15:09:00,110.703,110.709,110.701,110.707,265500001.0
2005-09-13 15:10:00,110.684,110.708,110.676,110.696,214399997.0
2005-09-13 15:11:00,110.692,110.73,110.686,110.694,400500001.0
2005-09-13 15:12:00,110.683,110.718,110.68,110.7,241499999.0
2005-09-13 15:13:00,110.688,110.693,110.674,110.693,200699999.0
2005-09-13 15:14:00,110.703,110.745,110.703,110.745,249900002.0
2005-09-13 15:15:00,110.735,110.742,110.728,110.738,342299999.0
2005-09-13 15:16:00,110.72,110.786,110.72,110.783,175500001.0
2005-09-13 15:17:00,110.787,110.801,110.771,110.792,306999999.0
2005-09-13 15:18:00,110.77,110.791,110.742,110.788,152700005.0
2005-09-13 15:19:00,110.792,110.824,110.792,110.82,385299999.0
2005-09-13 15:20:00,110.832,110.84,110.81,110.825,260799999.0
2005-09-13 15:21:00,110.806,110.811,110.77,110.77,218699994.0
2005-09-13 15:22:00,110.776,110.789,110.776,110.782,225200004.0
2005-09-13 15:23:00,110.787,110.801,110.772,110.784,227700004.0
2005-09-13 15:24:00,110.792,110.799,110.781,110.781,188199999.0
2005-09-13 15:25:00,110.793,110.813,110.757,110.763,232200000.0
2005-09-13 15:26:00,110.778,110.78,110.763,110.773,133299997.0
2005-09-13 15:27:00,110.778,110.781,110.764,110.771,248900000.0
2005-09-13 15:28:00,110.777,110.78,110.752,110.765,196799999.0
2005-09-13 15:29:00,110.782,110.784,110.745,110.76,277200002.0
2005-09-13 15:30:00,110.797,110.811,110.785,110.807,117500002.0
2005-09-13 15:31:00,110.798,110.822,110.798,110.817,202500004.0
2005-09-13 15:32:00,110.805,110.82,110.782,110.798,306499996.0
2005-09-13 15:33:00,110.803,110.83,110.803,110.821,200699995.0
2005-09-13 15:34:00,110.798,110.798,110.77,110.77,209499999.0
2005-09-13 15:35:00,110.795,110.808,110.765,110.765,131100000.0
2005-09-13 15:36:00,110.758,110.758,110.744,110.753,241599998.0
2005-09-13 15:37:00,110.745,110.762,110.729,110.752,333099999.0
2005-09-13 15:38:00,110.748,110.785,110.729,110.785,294800000.0
2005-09-13 15:39:00,110.802,110.82,110.772,110.779,144799997.0
2005-09-13 15:40:00,110.777,110.806,110.777,110.79,139999997.0
2005-09-13 15:41:00,110.795,110.795,110.763,110.785,377300001.0
2005-09-13 15:42:00,110.788,110.805,110.771,110.778,262899996.0
2005-09-13 15:43:00,110.8,110.802,110.77,110.797,110699999.0
2005-09-13 15:44:00,110.79,110.804,110.778,110.784,185999998.0
2005-09-13 15:45:00,110.773,110.785,110.755,110.777,217799999.0
2005-09-13 15:46:00,110.762,110.768,110.738,110.749,254400001.0
2005-09-13 15:47:00,110.755,110.773,110.746,110.766,276200002.0
2005-09-13 15:48:00,110.786,110.786,110.752,110.768,344600001.0
2005-09-13 15:49:00,110.788,110.805,110.764,110.764,213099998.0
2005-09-13 15:50:00,110.762,110.797,110.762,110.775,306799998.0
2005-09-13 15:51:00,110.772,110.798,110.767,110.798,148899996.0
2005-09-13 15:52:00,110.79,110.811,110.785,110.803,215400001.0
2005-09-13 15:53:00,110.812,110.819,110.792,110.797,236899996.0
2005-09-13 15:54:00,110.822,110.828,110.795,110.804,141200000.0
2005-09-13 15:55:00,110.818,110.818,110.778,110.8,338600003.0
2005-09-13 15:56:00,110.797,110.811,110.794,110.8,257299996.0
2005-09-13 15:57:00,110.788,110.819,110.783,110.811,210599999.0
2005-09-13 15:58:00,110.819,110.819,110.79,110.79,128499999.0
2005-09-13 15:59:00,110.795,110.802,110.795,110.802,57500002.0
2005-09-13 16:00:00,110.818,110.821,110.778,110.778,283800001.0
2005-09-13 16:01:00,110.792,110.798,110.774,110.785,285100000.0
2005-09-13 16:02:00,110.755,110.807,110.75,110.803,196900001.0
2005-09-13 16:03:00,110.82,110.824,110.795,110.81,274400003.0
2005-09-13 16:04:00,110.794,110.8,110.789,110.789,138799998.0
2005-09-13 16:05:00,110.797,110.812,110.777,110.788,202200002.0
2005-09-13 16:06:00,110.792,110.805,110.772,110.772,139399996.0
2005-09-13 16:07:00,110.774,110.781,110.751,110.751,258499995.0
2005-09-13 16:08:00,110.749,110.749,110.725,110.725,135600001.0
2005-09-13 16:09:00,110.731,110.735,110.704,110.704,267000000.0
2005-09-13 16:10:00,110.72,110.72,110.686,110.686,336599995.0
2005-09-13 16:11:00,110.705,110.716,110.695,110.701,144499999.0
2005-09-13 16:12:00,110.717,110.73,110.711,110.726,235599994.0
2005-09-13 16:13:00,110.74,110.746,110.709,110.709,294300001.0
2005-09-13 16:14:00,110.723,110.728,110.691,110.701,276100005.0
2005-09-13 16:15:00,110.703,110.755,110.703,110.755,176800001.0
2005-09-13 16:16:00,110.734,110.772,110.734,110.755,313100001.0
2005-09-13 16:17:00,110.747,110.762,110.747,110.756,284000000.0
2005-09-13 16:18:00,110.749,110.79,110.749,110.788,228400000.0
2005-09-13 16:19:00,110.742,110.77,110.741,110.765,283199994.0
2005-09-13 16:20:00,110.777,110.78,110.759,110.76,316200002.0
2005-09-13 16:21:00,110.747,110.774,110.747,110.758,215700002.0
2005-09-13 16:22:00,110.767,110.782,110.762,110.762,104400001.0
2005-09-13 16:23:00,110.744,110.744,110.719,110.734,245200000.0
2005-09-13 16:24:00,110.74,110.755,110.725,110.728,324700001.0
2005-09-13 16:25:00,110.738,110.745,110.724,110.731,149500003.0
2005-09-13 16:26:00,110.748,110.759,110.73,110.73,324999997.0
2005-09-13 16:27:00,110.734,110.738,110.734,110.738,55099999.0
2005-09-13 16:28:00,110.723,110.723,110.709,110.711,295800004.0
2005-09-13 16:29:00,110.723,110.725,110.697,110.697,118700000.0
2005-09-13 16:30:00,110.689,110.73,110.689,110.715,140900003.0
2005-09-13 16:31:00,110.707,110.724,110.707,110.723,273399997.0
2005-09-13 16:32:00,110.725,110.747,110.717,110.724,219600004.0
2005-09-13 16:33:00,110.74,110.76,110.729,110.734,230799997.0
2005-09-13 16:34:00,110.728,110.763,110.711,110.753,282700006.0
2005-09-13 16:35:00,110.735,110.753,110.724,110.725,272699993.0
2005-09-13 16:36:00,110.718,110.738,110.71,110.723,246600005.0
2005-09-13 16:37:00,110.713,110.726,110.706,110.706,305599999.0
2005-09-13 16:38:00,110.7,110.739,110.692,110.738,260900006.0
2005-09-13 16:39:00,110.74,110.744,110.704,110.733,329499998.0
2005-09-13 16:40:00,110.737,110.75,110.701,110.719,297800001.0
2005-09-13 16:41:00,110.745,110.745,110.71,110.721,293999996.0
2005-09-13 16:42:00,110.748,110.749,110.725,110.729,278900001.0
2005-09-13 16:43:00,110.727,110.733,110.723,110.729,139599998.0
2005-09-13 16:44:00,110.754,110.768,110.728,110.768,173200002.0
2005-09-13 16:45:00,110.771,110.771,110.712,110.716,249599999.0
2005-09-13 16:46:00,110.705,110.755,110.705,110.753,167400002.0
2005-09-13 16:47:00,110.735,110.745,110.72,110.739,155999996.0
2005-09-13 16:48:00,110.72,110.742,110.708,110.715,126899997.0
2005-09-13 16:49:00,110.708,110.736,110.708,110.732,207000002.0
2005-09-13 16:50:00,110.737,110.754,110.725,110.725,118000002.0
2005-09-13 16:51:00,110.753,110.757,110.72,110.72,244300000.0
2005-09-13 16:52:00,110.731,110.766,110.731,110.766,134800003.0
2005-09-13 16:53:00,110.738,110.761,110.738,110.75,418900002.0
2005-09-13 16:54:00,110.755,110.763,110.736,110.742,239300001.0
2005-09-13 16:55:00,110.748,110.774,110.748,110.759,294999995.0
2005-09-13 16:56:00,110.762,110.777,110.762,110.767,203100004.0
2005-09-13 16:57:00,110.77,110.794,110.763,110.771,248900002.0
2005-09-13 16:58:00,110.762,110.769,110.751,110.751,310100000.0
2005-09-13 16:59:00,110.755,110.781,110.755,110.781,339199994.0
2005-09-13 17:00:00,110.78,110.805,110.774,110.789,346299998.0
2005-09-13 17:01:00,110.812,110.812,110.782,110.782,291000006.0
2005-09-13 17:02:00,110.787,110.787,110.771,110.771,136799999.0
2005-09-13 17:03:00,110.773,110.79,110.767,110.785,272599998.0
2005-09-13 17:04:00,110.791,110.812,110.762,110.762,287299999.0
2005-09-13 17:05:00,110.772,110.777,110.758,110.758,214900005.0
2005-09-13 17:06:00,110.778,110.793,110.765,110.788,231500003.0
2005-09-13 17:07:00,110.767,110.783,110.767,110.773,51999999.0
2005-09-13 17:08:00,110.755,110.782,110.755,110.762,392799995.0
2005-09-13 17:09:00,110.772,110.797,110.772,110.78,237299998.0
2005-09-13 17:10:00,110.781,110.781,110.762,110.773,230800004.0
2005-09-13 17:11:00,110.768,110.802,110.766,110.79,273900004.0
2005-09-13 17:12:00,110.768,110.795,110.768,110.783,162099996.0
2005-09-13 17:13:00,110.8,110.801,110.772,110.8,178200002.0
2005-09-13 17:14:00,110.803,110.805,110.772,110.772,108300000.0
2005-09-13 17:15:00,110.755,110.766,110.75,110.758,349899999.0
2005-09-13 17:16:00,110.775,110.779,110.751,110.759,279600003.0
2005-09-13 17:17:00,110.762,110.792,110.761,110.78,307699999.0
2005-09-13 17:18:00,110.767,110.785,110.761,110.785,233800001.0
2005-09-13 17:19:00,110.798,110.833,110.798,110.799,306100002.0
2005-09-13 17:20:00,110.811,110.836,110.811,110.815,261600001.0
2005-09-13 17:21:00,110.812,110.823,110.79,110.79,213600004.0
2005-09-13 17:22:00,110.805,110.817,110.796,110.817,157599997.0
2005-09-13 17:23:00,110.795,110.833,110.795,110.833,305799998.0
2005-09-13 17:24:00,110.852,110.873,110.852,110.854,266199999.0
2005-09-13 17:25:00,110.87,110.883,110.854,110.854,185500000.0
2005-09-13 17:26:00,110.845,110.861,110.835,110.855,447000000.0
2005-09-13 17:27:00,110.845,110.845,110.832,110.832,220000000.0
2005-09-13 17:28:00,110.833,110.843,110.833,110.843,311799999.0
2005-09-13 17:29:00,110.847,110.875,110.84,110.866,216400005.0
2005-09-13 17:30:00,110.841,110.841,110.834,110.834,34300000.0
2005-09-13 17:31:00,110.85,110.873,110.85,110.873,28000000.0
2005-09-13 17:32:00,110.875,110.896,110.857,110.896,297699993.0
2005-09-13 17:33:00,110.894,110.915,110.882,110.882,259900000.0
2005-09-13 17:34:00,110.883,110.905,110.883,110.887,336099992.0
2005-09-13 17:35:00,110.878,110.893,110.849,110.849,237799998.0
2005-09-13 17:36:00,110.838,110.84,110.822,110.83,244199999.0
2005-09-13 17:37:00,110.835,110.846,110.827,110.83,256600003.0
2005-09-13 17:38:00,110.846,110.849,110.812,110.841,479800003.0
2005-09-13 17:39:00,110.86,110.871,110.846,110.867,224000002.0
2005-09-13 17:40:00,110.872,110.872,110.855,110.855,149799998.0
2005-09-13 17:41:00,110.837,110.857,110.837,110.85,240900002.0
2005-09-13 17:42:00,110.865,110.882,110.855,110.87,337300004.0
2005-09-13 17:43:00,110.875,110.887,110.839,110.839,163300000.0
2005-09-13 17:44:00,110.791,110.832,110.716,110.823,251900006.0
2005-09-13 17:45:00,110.809,110.812,110.808,110.808,63600001.0
2005-09-13 17:46:00,110.798,110.829,110.794,110.811,367599996.0
2005-09-13 17:47:00,110.807,110.837,110.807,110.831,221599998.0
2005-09-13 17:48:00,110.847,110.86,110.808,110.81,262099999.0
2005-09-13 17:49:00,110.795,110.812,110.787,110.787,335299998.0
2005-09-13 17:50:00,110.783,110.783,110.757,110.76,352500007.0
2005-09-13 17:51:00,110.771,110.79,110.764,110.769,229399995.0
2005-09-13 17:52:00,110.768,110.791,110.764,110.764,228700000.0
2005-09-13 17:53:00,110.8,110.8,110.772,110.778,177000001.0
2005-09-13 17:54:00,110.793,110.8,110.754,110.754,218500000.0
2005-09-13 17:55:00,110.782,110.805,110.782,110.799,94600002.0
2005-09-13 17:56:00,110.805,110.816,110.792,110.802,205999999.0
2005-09-13 17:57:00,110.798,110.82,110.796,110.817,262199994.0
2005-09-13 17:58:00,110.81,110.829,110.81,110.826,125699999.0
2005-09-13 17:59:00,110.835,110.868,110.824,110.866,214699998.0
2005-09-13 18:00:00,110.855,110.871,110.842,110.852,381900000.0
2005-09-13 18:01:00,110.86,110.87,110.86,110.87,1923400003.0
2005-09-13 18:02:00,110.86,110.87,110.86,110.87,1923400003.0
2005-09-13 18:03:00,110.85,110.86,110.85,110.86,1923400003.0
2005-09-13 18:04:00,110.87,110.88,110.86,110.88,1923400003.0
2005-09-13 18:05:00,110.87,110.88,110.87,110.87,1923400003.0
2005-09-13 18:06:00,110.89,110.89,110.87,110.87,1923400003.0
2005-09-13 18:07:00,110.88,110.88,110.86,110.87,1923400003.0
2005-09-13 18:08:00,110.86,110.86,110.85,110.85,1923400003.0
2005-09-13 18:09:00,110.84,110.84,110.83,110.83,1923400003.0
2005-09-13 18:10:00,110.82,110.82,110.8,110.8,1923400003.0
2005-09-13 18:11:00,110.801,110.812,110.766,110.77,1923400003.0
2005-09-13 18:12:00,110.75,110.777,110.736,110.757,1690599988.0
2005-09-13 18:13:00,110.77,110.78,110.77,110.78,2126600004.0
2005-09-13 18:14:00,110.79,110.8,110.78,110.78,2126600004.0
2005-09-13 18:15:00,110.77,110.79,110.77,110.79,2126600004.0
2005-09-13 18:16:00,110.78,110.79,110.77,110.79,2126600004.0
2005-09-13 18:17:00,110.783,110.828,110.779,110.807,2126600004.0
2005-09-13 18:18:00,110.798,110.824,110.79,110.817,2027399992.0
2005-09-13 18:22:00,110.79,110.8,110.79,110.8,1987300014.0
2005-09-13 18:23:00,110.79,110.79,110.74,110.74,1987300014.0
2005-09-13 18:24:00,110.75,110.76,110.75,110.76,1987300014.0
2005-09-13 18:25:00,110.75,110.75,110.75,110.75,1987300014.0
2005-09-13 18:26:00,110.74,110.74,110.72,110.72,1987300014.0
2005-09-13 18:27:00,110.745,110.759,110.714,110.735,1987300014.0
2005-09-13 18:28:00,110.723,110.762,110.714,110.745,2071700000.0
2005-09-13 18:29:00,110.76,110.76,110.74,110.76,1852199990.0
2005-09-13 18:30:00,110.733,110.767,110.727,110.734,1852199990.0
2005-09-13 18:31:00,110.76,110.77,110.76,110.76,1903100021.0
2005-09-13 18:32:00,110.75,110.77,110.75,110.77,1903100021.0
2005-09-13 18:33:00,110.76,110.76,110.75,110.75,1903100021.0
2005-09-13 18:34:00,110.75,110.75,110.72,110.72,1903100021.0
2005-09-13 18:36:00,110.74,110.769,110.696,110.769,1903100021.0
2005-09-13 18:37:00,110.743,110.775,110.728,110.755,1577700005.0
2005-09-13 18:38:00,110.76,110.76,110.736,110.752,1388600005.0
2005-09-13 18:39:00,110.765,110.772,110.637,110.738,753500015.0
2005-09-13 18:40:00,110.751,110.781,110.743,110.756,1388899999.0
2005-09-13 18:41:00,110.765,110.783,110.743,110.76,1574599995.0
2005-09-13 18:42:00,110.762,110.767,110.75,110.752,1917499998.0
2005-09-13 18:43:00,110.763,110.763,110.732,110.763,1138500000.0
2005-09-13 18:44:00,110.767,110.797,110.743,110.76,749900008.0
2005-09-13 18:45:00,110.776,110.781,110.746,110.775,1510500007.0
2005-09-13 18:46:00,110.748,110.772,110.741,110.755,1674900012.0
2005-09-13 18:47:00,110.756,110.765,110.74,110.755,549600002.0
2005-09-13 18:48:00,110.755,110.775,110.742,110.752,883600001.0
2005-09-13 18:49:00,110.747,110.765,110.729,110.756,1382200005.0
2005-09-13 18:50:00,110.76,110.761,110.727,110.752,2063400005.0
2005-09-13 18:51:00,110.748,110.771,110.723,110.76,1606500017.0
2005-09-13 18:52:00,110.765,110.773,110.72,110.758,1551600011.0
2005-09-13 18:53:00,110.764,110.772,110.731,110.738,1505900012.0
2005-09-13 18:55:00,110.737,110.753,110.719,110.745,1776300007.0
2005-09-13 18:56:00,110.735,110.742,110.717,110.735,286800002.0
2005-09-13 18:57:00,110.732,110.737,110.705,110.705,1039800006.0
2005-09-13 18:58:00,110.708,110.744,110.708,110.735,1661000004.0
2005-09-13 18:59:00,110.732,110.757,110.708,110.757,1457300004.0
2005-09-13 19:00:00,110.733,110.743,110.723,110.726,680899998.0
2005-09-13 19:01:00,110.727,110.75,110.727,110.745,633699997.0
2005-09-13 19:02:00,110.743,110.767,110.736,110.763,619800004.0
2005-09-13 19:03:00,110.765,110.779,110.748,110.748,1522800003.0
2005-09-13 19:04:00,110.757,110.777,110.743,110.77,725699999.0
2005-09-13 19:05:00,110.759,110.775,110.744,110.753,833799999.0
2005-09-13 19:06:00,110.753,110.76,110.733,110.745,1301099995.0
2005-09-13 19:07:00,110.75,110.76,110.75,110.76,1353499996.0
2005-09-13 19:08:00,110.745,110.765,110.726,110.74,1353499996.0
2005-09-13 19:09:00,110.735,110.757,110.721,110.745,718399992.0
2005-09-13 19:10:00,110.735,110.761,110.723,110.759,759499993.0
2005-09-13 19:11:00,110.756,110.758,110.728,110.757,565300002.0
2005-09-13 19:12:00,110.76,110.794,110.743,110.77,1158199993.0
2005-09-13 19:13:00,110.786,110.795,110.761,110.795,753200003.0
2005-09-13 19:14:00,110.775,110.812,110.751,110.777,746299985.0
2005-09-13 19:15:00,110.782,110.804,110.771,110.804,1856900004.0
2005-09-13 19:16:00,110.784,110.792,110.779,110.78,915700000.0
2005-09-13 19:17:00,110.78,110.822,110.78,110.811,1300499992.0
2005-09-13 19:18:00,110.807,110.841,110.799,110.799,700799993.0
2005-09-13 19:19:00,110.789,110.827,110.789,110.795,1596799998.0
2005-09-13 19:20:00,110.79,110.809,110.763,110.788,808300001.0
2005-09-13 19:21:00,110.808,110.818,110.785,110.785,1107600005.0
2005-09-13 19:22:00,110.79,110.802,110.769,110.797,832800005.0
2005-09-13 19:23:00,110.78,110.79,110.77,110.79,1297099982.0
2005-09-13 19:24:00,110.778,110.806,110.771,110.78,1297099982.0
2005-09-13 19:25:00,110.768,110.789,110.768,110.777,1848499993.0
2005-09-13 19:26:00,110.82,110.82,110.8,110.8,1888599995.0
2005-09-13 19:27:00,110.797,110.818,110.763,110.81,1888599995.0
2005-09-13 19:28:00,110.795,110.807,110.773,110.774,1137799993.0
2005-09-13 19:29:00,110.801,110.808,110.772,110.795,823999981.0
2005-09-13 19:30:00,110.791,110.804,110.763,110.793,849599993.0
2005-09-13 19:31:00,110.775,110.797,110.761,110.767,1618300008.0
2005-09-13 19:32:00,110.768,110.782,110.744,110.771,1641399983.0
2005-09-13 19:33:00,110.773,110.78,110.753,110.775,1132100004.0
2005-09-13 19:34:00,110.745,110.777,110.731,110.756,1253099990.0
2005-09-13 19:35:00,110.783,110.789,110.743,110.765,1156600001.0
2005-09-13 19:36:00,110.774,110.797,110.753,110.756,531099998.0
2005-09-13 19:37:00,110.76,110.776,110.756,110.764,272500003.0
2005-09-13 19:38:00,110.756,110.787,110.732,110.732,782200004.0
2005-09-13 19:39:00,110.753,110.776,110.751,110.751,1234800003.0
2005-09-13 19:40:00,110.748,110.771,110.731,110.734,717299997.0
2005-09-13 19:41:00,110.748,110.759,110.738,110.746,1381600015.0
2005-09-13 19:42:00,110.748,110.782,110.723,110.765,690600010.0
2005-09-13 19:43:00,110.793,110.793,110.756,110.778,380999996.0
2005-09-13 19:44:00,110.78,110.8,110.753,110.79,1006100005.0
2005-09-13 19:45:00,110.789,110.805,110.739,110.752,661600000.0
2005-09-13 19:46:00,110.74,110.796,110.74,110.77,878500000.0
2005-09-13 19:47:00,110.764,110.797,110.764,110.775,663600000.0
2005-09-13 19:48:00,110.776,110.789,110.749,110.776,1445300003.0
2005-09-13 19:49:00,110.762,110.786,110.751,110.765,676500005.0
2005-09-13 19:50:00,110.743,110.748,110.71,110.71,842399989.0
2005-09-13 19:51:00,110.7,110.734,110.682,110.715,608600000.0
2005-09-13 19:52:00,110.717,110.728,110.701,110.704,814499994.0
2005-09-13 19:53:00,110.71,110.737,110.7,110.707,1332199999.0
2005-09-13 19:54:00,110.708,110.747,110.708,110.724,1922599993.0
2005-09-13 19:55:00,110.709,110.734,110.703,110.716,573200010.0
2005-09-13 19:56:00,110.717,110.723,110.713,110.717,826399998.0
2005-09-13 19:57:00,110.728,110.739,110.708,110.717,486300001.0
2005-09-13 19:58:00,110.714,110.718,110.69,110.702,1719099995.0
2005-09-13 19:59:00,110.725,110.739,110.712,110.725,1039299992.0
2005-09-13 20:00:00,110.718,110.741,110.71,110.722,233800002.0
2005-09-13 20:01:00,110.725,110.754,110.723,110.745,527900001.0
2005-09-13 20:02:00,110.738,110.756,110.714,110.729,1257100006.0
2005-09-13 20:03:00,110.755,110.761,110.727,110.752,966200003.0
2005-09-13 20:04:00,110.753,110.766,110.73,110.73,977799995.0
2005-09-13 20:05:00,110.725,110.757,110.725,110.745,1208599999.0
2005-09-13 20:06:00,110.739,110.749,110.72,110.736,1879800000.0
2005-09-13 20:07:00,110.716,110.738,110.689,110.724,958800010.0
2005-09-13 20:08:00,110.708,110.72,110.685,110.711,817899995.0
2005-09-13 20:09:00,110.715,110.73,110.685,110.685,853300004.0
2005-09-13 20:10:00,110.693,110.707,110.666,110.69,1140899997.0
2005-09-13 20:11:00,110.699,110.718,110.649,110.711,1854900010.0
2005-09-13 20:13:00,110.708,110.728,110.692,110.71,994200000.0
2005-09-13 20:14:00,110.714,110.715,110.663,110.702,1120300008.0
2005-09-13 20:15:00,110.695,110.713,110.669,110.7,1426800002.0
2005-09-13 20:16:00,110.698,110.713,110.681,110.687,1019299999.0
2005-09-13 20:17:00,110.685,110.69,110.675,110.675,777100007.0
2005-09-13 20:18:00,110.693,110.711,110.689,110.7,369300001.0
2005-09-13 20:19:00,110.695,110.708,110.673,110.685,1079099992.0
2005-09-13 20:20:00,110.682,110.72,110.682,110.72,901899989.0
2005-09-13 20:21:00,110.72,110.72,110.674,110.674,1354200009.0
2005-09-13 20:22:00,110.678,110.714,110.678,110.68,1398099994.0
2005-09-13 20:23:00,110.681,110.706,110.665,110.681,973400010.0
2005-09-13 20:24:00,110.676,110.712,110.658,110.685,905899987.0
2005-09-13 20:25:00,110.695,110.708,110.673,110.688,1065099993.0
2005-09-13 20:26:00,110.688,110.704,110.658,110.692,1075499995.0
2005-09-13 20:27:00,110.696,110.702,110.691,110.697,1238099996.0
2005-09-13 20:28:00,110.681,110.718,110.681,110.708,1920300012.0
2005-09-13 20:29:00,110.713,110.729,110.688,110.696,2120400008.0
2005-09-13 20:30:00,110.71,110.71,110.7,110.7,2095500001.0
2005-09-13 20:31:00,110.713,110.721,110.698,110.704,2095500001.0
2005-09-13 20:32:00,110.706,110.721,110.699,110.699,2065100002.0
2005-09-13 20:33:00,110.705,110.72,110.702,110.716,955200004.0
2005-09-13 20:34:00,110.711,110.711,110.68,110.702,472999999.0
2005-09-13 20:35:00,110.697,110.721,110.697,110.713,645100008.0
2005-09-13 20:36:00,110.692,110.719,110.683,110.689,518200001.0
2005-09-13 20:37:00,110.692,110.714,110.683,110.705,478900000.0
2005-09-13 20:38:00,110.705,110.718,110.685,110.705,1037100001.0
2005-09-13 20:39:00,110.709,110.73,110.698,110.698,1221999998.0
2005-09-13 20:40:00,110.71,110.71,110.71,110.71,1340700014.0
2005-09-13 20:41:00,110.705,110.729,110.696,110.713,1340700014.0
2005-09-13 20:42:00,110.703,110.724,110.692,110.718,1364699992.0
2005-09-13 20:43:00,110.7,110.705,110.697,110.705,1212099990.0
2005-09-13 20:44:00,110.713,110.72,110.683,110.695,1474900003.0
2005-09-13 20:45:00,110.697,110.72,110.683,110.69,974699996.0
2005-09-13 20:46:00,110.705,110.714,110.678,110.695,1402199993.0
2005-09-13 20:47:00,110.688,110.718,110.682,110.693,1421300007.0
2005-09-13 20:48:00,110.695,110.714,110.679,110.679,1438799995.0
2005-09-13 20:49:00,110.682,110.713,110.681,110.696,1019499993.0
2005-09-13 20:50:00,110.683,110.719,110.683,110.69,1655800002.0
2005-09-13 20:51:00,110.692,110.706,110.681,110.705,430000000.0
2005-09-13 20:52:00,110.708,110.718,110.699,110.704,150700003.0
2005-09-13 20:53:00,110.712,110.72,110.682,110.687,1364500008.0
2005-09-13 20:54:00,110.687,110.709,110.674,110.704,667099997.0
2005-09-13 20:55:00,110.681,110.71,110.675,110.675,1497099996.0
2005-09-13 20:56:00,110.673,110.673,110.662,110.673,819499997.0
2005-09-13 20:57:00,110.692,110.692,110.649,110.659,1748599986.0
2005-09-13 20:58:00,110.67,110.67,110.66,110.66,2061799989.0
2005-09-13 20:59:00,110.636,110.637,110.624,110.624,2061799989.0
2005-09-13 21:00:00,110.61,110.65,110.61,110.64,1148499999.0
2005-09-13 21:01:00,110.648,110.681,110.648,110.668,1148499999.0
2005-09-13 21:02:00,110.668,110.668,110.637,110.637,633499998.0
2005-09-13 21:03:00,110.64,110.665,110.633,110.649,1247000003.0
2005-09-13 21:04:00,110.627,110.666,110.623,110.637,432699999.0
2005-09-13 21:05:00,110.624,110.658,110.611,110.657,657299995.0
2005-09-13 21:06:00,110.627,110.651,110.606,110.646,865500005.0
2005-09-13 21:07:00,110.625,110.659,110.621,110.645,1841000003.0
2005-09-13 21:08:00,110.628,110.656,110.624,110.645,625300005.0
2005-09-13 21:09:00,110.632,110.646,110.631,110.634,320600003.0
2005-09-13 21:10:00,110.635,110.642,110.619,110.624,549800001.0
2005-09-13 21:11:00,110.629,110.635,110.616,110.632,128500004.0
2005-09-13 21:12:00,110.623,110.653,110.616,110.616,602300003.0
2005-09-13 21:13:00,110.632,110.647,110.617,110.647,709200002.0
2005-09-13 21:14:00,110.625,110.636,110.619,110.623,1362100024.0
2005-09-13 21:15:00,110.63,110.652,110.607,110.622,1446299997.0
2005-09-13 21:16:00,110.617,110.65,110.604,110.647,1111899992.0
2005-09-13 21:17:00,110.648,110.651,110.624,110.624,1519199996.0
2005-09-13 21:18:00,110.623,110.653,110.623,110.643,915999997.0
2005-09-13 21:19:00,110.632,110.661,110.631,110.661,1285399993.0
2005-09-13 21:20:00,110.645,110.66,110.619,110.637,1305700003.0
2005-09-13 21:21:00,110.641,110.649,110.607,110.628,1259099990.0
2005-09-13 21:22:00,110.614,110.642,110.605,110.607,1701999990.0
2005-09-13 21:23:00,110.613,110.615,110.608,110.61,844199997.0
2005-09-13 21:24:00,110.616,110.649,110.612,110.63,1484199995.0
2005-09-13 21:25:00,110.617,110.635,110.595,110.629,1409399993.0
2005-09-13 21:26:00,110.608,110.633,110.608,110.612,1057900005.0
2005-09-13 21:27:00,110.611,110.632,110.597,110.607,811200005.0
2005-09-13 21:28:00,110.612,110.622,110.597,110.615,474699999.0
2005-09-13 21:29:00,110.615,110.624,110.6,110.617,899199997.0
2005-09-13 21:30:00,110.621,110.636,110.607,110.628,913800002.0
2005-09-13 21:31:00,110.63,110.645,110.622,110.622,194600001.0
2005-09-13 21:32:00,110.629,110.658,110.618,110.618,754099997.0
2005-09-13 21:33:00,110.629,110.653,110.619,110.625,510300001.0
2005-09-13 21:34:00,110.651,110.657,110.613,110.613,600699996.0
2005-09-13 21:35:00,110.628,110.655,110.618,110.64,355499996.0
2005-09-13 21:36:00,110.623,110.635,110.614,110.621,405600005.0
2005-09-13 21:37:00,110.635,110.661,110.628,110.658,654399995.0
2005-09-13 21:38:00,110.647,110.647,110.617,110.624,207899992.0
2005-09-13 21:39:00,110.632,110.653,110.621,110.643,533400009.0
2005-09-13 21:40:00,110.65,110.662,110.629,110.662,686700005.0
2005-09-13 21:41:00,110.624,110.652,110.624,110.64,581299999.0
2005-09-13 21:42:00,110.656,110.668,110.625,110.637,1048000002.0
2005-09-13 21:43:00,110.642,110.669,110.628,110.654,310099998.0
2005-09-13 21:44:00,110.647,110.647,110.638,110.645,1461299989.0
2005-09-13 21:45:00,110.658,110.677,110.646,110.665,591399996.0
2005-09-13 21:46:00,110.658,110.669,110.642,110.663,731299994.0
2005-09-13 21:47:00,110.651,110.67,110.634,110.648,523600001.0
2005-09-13 21:48:00,110.649,110.662,110.641,110.646,892699992.0
2005-09-13 21:49:00,110.626,110.635,110.623,110.63,394799997.0
2005-09-13 21:50:00,110.63,110.656,110.623,110.646,312199996.0
2005-09-13 21:51:00,110.63,110.677,110.63,110.673,544699997.0
2005-09-13 21:52:00,110.641,110.641,110.618,110.618,151499999.0
2005-09-13 21:53:00,110.619,110.649,110.619,110.621,520000003.0
2005-09-13 21:54:00,110.625,110.641,110.615,110.641,762499994.0
2005-09-13 21:55:00,110.662,110.668,110.614,110.614,249100003.0
2005-09-13 21:56:00,110.609,110.664,110.609,110.642,480900005.0
2005-09-13 21:57:00,110.642,110.645,110.603,110.614,215399995.0
2005-09-13 21:58:00,110.608,110.622,110.608,110.622,122200000.0
2005-09-13 21:59:00,110.645,110.666,110.621,110.641,525299999.0
2005-09-13 22:00:00,110.619,110.647,110.604,110.62,976399993.0
2005-09-13 22:01:00,110.618,110.663,110.602,110.65,1061699999.0
2005-09-13 22:02:00,110.619,110.654,110.599,110.62,727899995.0
2005-09-13 22:03:00,110.63,110.647,110.626,110.638,248300001.0
2005-09-13 22:04:00,110.622,110.638,110.621,110.637,704100010.0
2005-09-13 22:05:00,110.658,110.665,110.641,110.644,198700001.0
2005-09-13 22:06:00,110.647,110.66,110.628,110.637,215600003.0
2005-09-13 22:07:00,110.638,110.642,110.61,110.615,410000001.0
2005-09-13 22:08:00,110.614,110.645,110.614,110.625,360099999.0
2005-09-13 22:09:00,110.624,110.639,110.624,110.63,245399998.0
2005-09-13 22:10:00,110.63,110.635,110.61,110.633,330500001.0
2005-09-13 22:11:00,110.64,110.669,110.627,110.669,622300002.0
2005-09-13 22:12:00,110.631,110.64,110.62,110.64,112299999.0
2005-09-13 22:13:00,110.65,110.656,110.619,110.645,469400000.0
2005-09-13 22:14:00,110.657,110.665,110.619,110.656,201300002.0
2005-09-13 22:15:00,110.625,110.655,110.619,110.64,137399998.0
2005-09-13 22:16:00,110.616,110.625,110.614,110.615,713800004.0
2005-09-13 22:17:00,110.618,110.66,110.618,110.641,287500000.0
2005-09-13 22:18:00,110.624,110.652,110.609,110.64,503899998.0
2005-09-13 22:19:00,110.652,110.673,110.63,110.658,401800003.0
2005-09-13 22:20:00,110.63,110.643,110.615,110.615,292399998.0
2005-09-13 22:21:00,110.624,110.631,110.608,110.631,285200005.0
2005-09-13 22:22:00,110.619,110.63,110.619,110.625,175600003.0
2005-09-13 22:23:00,110.621,110.643,110.612,110.631,320100001.0
2005-09-13 22:24:00,110.622,110.622,110.606,110.608,352800002.0
2005-09-13 22:25:00,110.648,110.648,110.624,110.634,147200002.0
2005-09-13 22:26:00,110.626,110.639,110.62,110.631,161100002.0
2005-09-13 22:27:00,110.642,110.643,110.607,110.609,1066199999.0
2005-09-13 22:28:00,110.612,110.636,110.609,110.618,281099998.0
2005-09-13 22:29:00,110.605,110.631,110.6,110.611,212500001.0
2005-09-13 22:30:00,110.607,110.63,110.605,110.62,296600006.0
2005-09-13 22:31:00,110.627,110.636,110.616,110.632,118700001.0
2005-09-13 22:32:00,110.631,110.64,110.619,110.629,438200001.0
2005-09-13 22:33:00,110.642,110.65,110.601,110.611,411800004.0
2005-09-13 22:34:00,110.605,110.656,110.594,110.607,757399998.0
2005-09-13 22:35:00,110.607,110.634,110.607,110.62,190400001.0
2005-09-13 22:36:00,110.62,110.649,110.615,110.615,938299990.0
2005-09-13 22:37:00,110.623,110.637,110.615,110.624,304700010.0
2005-09-13 22:38:00,110.64,110.645,110.608,110.608,314699996.0
2005-09-13 22:39:00,110.613,110.632,110.613,110.622,296300003.0
2005-09-13 22:40:00,110.627,110.653,110.615,110.615,539399992.0
2005-09-13 22:41:00,110.642,110.652,110.619,110.619,336699995.0
2005-09-13 22:42:00,110.622,110.649,110.622,110.633,232700004.0
2005-09-13 22:43:00,110.635,110.647,110.613,110.617,167300002.0
2005-09-13 22:44:00,110.621,110.625,110.616,110.62,310100005.0
2005-09-13 22:45:00,110.628,110.639,110.61,110.618,313799999.0
2005-09-13 22:46:00,110.629,110.642,110.62,110.625,160100001.0
2005-09-13 22:47:00,110.637,110.637,110.622,110.627,302199997.0
2005-09-13 22:48:00,110.631,110.641,110.619,110.631,245900001.0
2005-09-13 22:49:00,110.637,110.646,110.619,110.638,335399999.0
2005-09-13 22:50:00,110.631,110.667,110.631,110.657,453100006.0
2005-09-13 22:51:00,110.665,110.669,110.635,110.652,307399998.0
2005-09-13 22:52:00,110.66,110.678,110.645,110.647,349499998.0
2005-09-13 22:53:00,110.664,110.684,110.643,110.669,340100005.0
2005-09-13 22:54:00,110.64,110.669,110.64,110.655,139399997.0
2005-09-13 22:55:00,110.64,110.667,110.634,110.634,401500001.0
2005-09-13 22:56:00,110.634,110.639,110.614,110.625,281000008.0
2005-09-13 22:57:00,110.61,110.646,110.61,110.621,526399992.0
2005-09-13 22:58:00,110.624,110.648,110.624,110.648,136099999.0
2005-09-13 22:59:00,110.624,110.649,110.616,110.62,305099997.0
2005-09-13 23:00:00,110.612,110.671,110.612,110.645,250400000.0
2005-09-13 23:01:00,110.657,110.657,110.63,110.63,146400001.0
2005-09-13 23:02:00,110.633,110.637,110.619,110.631,262300003.0
2005-09-13 23:03:00,110.633,110.66,110.63,110.651,281500001.0
2005-09-13 23:04:00,110.665,110.672,110.621,110.621,191200003.0
2005-09-13 23:05:00,110.642,110.657,110.637,110.641,456200000.0
2005-09-13 23:06:00,110.638,110.663,110.636,110.646,227300001.0
2005-09-13 23:07:00,110.643,110.67,110.64,110.661,372599998.0
2005-09-13 23:08:00,110.667,110.677,110.646,110.646,415200002.0
2005-09-13 23:09:00,110.655,110.673,110.649,110.665,377100000.0
2005-09-13 23:10:00,110.68,110.695,110.67,110.689,393200004.0
2005-09-13 23:11:00,110.702,110.71,110.659,110.659,185600003.0
2005-09-13 23:12:00,110.664,110.677,110.657,110.662,193700002.0
2005-09-13 23:13:00,110.659,110.689,110.659,110.668,233800001.0
2005-09-13 23:14:00,110.653,110.695,110.653,110.686,93000000.0
2005-09-13 23:15:00,110.668,110.694,110.664,110.686,287700002.0
2005-09-13 23:16:00,110.685,110.726,110.685,110.706,346999994.0
2005-09-13 23:17:00,110.717,110.73,110.682,110.682,252599999.0
2005-09-13 23:18:00,110.693,110.713,110.684,110.702,318100000.0
2005-09-13 23:19:00,110.697,110.708,110.692,110.696,191100001.0
2005-09-13 23:20:00,110.707,110.715,110.675,110.68,94300002.0
2005-09-13 23:21:00,110.686,110.712,110.678,110.703,253699997.0
2005-09-13 23:22:00,110.695,110.707,110.691,110.693,188799999.0
2005-09-13 23:23:00,110.658,110.709,110.658,110.703,155000002.0
2005-09-13 23:24:00,110.697,110.704,110.697,110.697,107899998.0
2005-09-13 23:25:00,110.717,110.731,110.694,110.729,181100005.0
2005-09-13 23:26:00,110.732,110.743,110.721,110.735,306400002.0
2005-09-13 23:27:00,110.716,110.739,110.716,110.735,228299998.0
2005-09-13 23:28:00,110.735,110.745,110.723,110.73,424900006.0
2005-09-13 23:29:00,110.723,110.763,110.723,110.741,363899993.0
2005-09-13 23:30:00,110.74,110.747,110.728,110.734,145899999.0
2005-09-13 23:31:00,110.74,110.74,110.719,110.74,256999993.0
2005-09-13 23:32:00,110.73,110.743,110.729,110.73,185199999.0
2005-09-13 23:33:00,110.732,110.735,110.707,110.729,264600003.0
2005-09-13 23:34:00,110.707,110.707,110.631,110.648,175000002.0
2005-09-13 23:35:00,110.662,110.688,110.662,110.671,298700000.0
2005-09-13 23:36:00,110.668,110.719,110.662,110.713,165800001.0
2005-09-13 23:37:00,110.672,110.715,110.672,110.715,269700004.0
2005-09-13 23:38:00,110.712,110.712,110.684,110.696,342900000.0
2005-09-13 23:39:00,110.668,110.706,110.668,110.691,255000000.0
2005-09-13 23:40:00,110.698,110.723,110.696,110.699,336299999.0
2005-09-13 23:41:00,110.713,110.714,110.702,110.702,207800003.0
2005-09-13 23:42:00,110.695,110.723,110.691,110.701,290999995.0
2005-09-13 23:43:00,110.695,110.707,110.671,110.682,135699997.0
2005-09-13 23:44:00,110.697,110.713,110.694,110.697,233899999.0
2005-09-13 23:45:00,110.694,110.719,110.676,110.676,341500002.0
2005-09-13 23:46:00,110.69,110.713,110.682,110.703,309699996.0
2005-09-13 23:47:00,110.704,110.71,110.635,110.689,178400000.0
2005-09-13 23:48:00,110.635,110.691,110.62,110.687,154099999.0
2005-09-13 23:49:00,110.68,110.68,110.638,110.672,289899998.0
2005-09-13 23:50:00,110.672,110.679,110.631,110.638,394000000.0
2005-09-13 23:51:00,110.652,110.671,110.63,110.654,333300004.0
2005-09-13 23:52:00,110.645,110.664,110.63,110.653,320700003.0
2005-09-13 23:53:00,110.664,110.672,110.653,110.653,347099999.0
2005-09-13 23:54:00,110.665,110.685,110.665,110.671,186900000.0
2005-09-13 23:55:00,110.65,110.655,110.645,110.655,129400004.0
2005-09-13 23:56:00,110.678,110.686,110.654,110.654,246199997.0
2005-09-13 23:57:00,110.654,110.666,110.644,110.646,153300005.0
2005-09-13 23:58:00,110.647,110.675,110.647,110.652,425499995.0
2005-09-13 23:59:00,110.646,110.652,110.637,110.637,245100005.0
2005-09-14 00:00:00,110.648,110.677,110.646,110.668,200899999.0
2005-09-14 00:01:00,110.645,110.645,110.645,110.645,15600000.0
2005-09-14 00:02:00,110.653,110.665,110.644,110.648,258599999.0
2005-09-14 00:03:00,110.642,110.665,110.64,110.643,264000005.0
2005-09-14 00:04:00,110.642,110.653,110.634,110.634,239700000.0
2005-09-14 00:05:00,110.658,110.66,110.635,110.643,235799998.0
2005-09-14 00:06:00,110.643,110.653,110.632,110.653,358000007.0
2005-09-14 00:07:00,110.645,110.661,110.645,110.659,225000006.0
2005-09-14 00:08:00,110.66,110.662,110.639,110.643,227999999.0
2005-09-14 00:09:00,110.635,110.661,110.635,110.655,300899998.0
2005-09-14 00:10:00,110.65,110.676,110.644,110.676,259999995.0
2005-09-14 00:11:00,110.662,110.664,110.645,110.645,247399998.0
2005-09-14 00:12:00,110.657,110.657,110.634,110.645,169499999.0
2005-09-14 00:13:00,110.645,110.672,110.641,110.667,306099993.0
2005-09-14 00:14:00,110.655,110.663,110.638,110.662,162500003.0
2005-09-14 00:15:00,110.652,110.657,110.644,110.644,89899997.0
2005-09-14 00:16:00,110.65,110.675,110.65,110.661,323700003.0
2005-09-14 00:17:00,110.66,110.67,110.653,110.653,219999996.0
2005-09-14 00:18:00,110.67,110.678,110.663,110.669,288200000.0
2005-09-14 00:19:00,110.667,110.682,110.658,110.673,394000003.0
2005-09-14 00:20:00,110.66,110.68,110.653,110.67,252299999.0
2005-09-14 00:21:00,110.668,110.701,110.667,110.696,198200003.0
2005-09-14 00:22:00,110.664,110.694,110.664,110.684,197899999.0
2005-09-14 00:23:00,110.693,110.714,110.693,110.703,343900000.0
2005-09-14 00:24:00,110.683,110.711,110.683,110.7,232100001.0
2005-09-14 00:25:00,110.677,110.702,110.677,110.695,208900001.0
2005-09-14 00:26:00,110.681,110.713,110.681,110.708,243600000.0
2005-09-14 00:27:00,110.698,110.704,110.686,110.686,278599999.0
2005-09-14 00:28:00,110.698,110.714,110.691,110.693,290500001.0
2005-09-14 00:29:00,110.713,110.736,110.704,110.731,204900002.0
2005-09-14 00:30:00,110.712,110.726,110.708,110.722,296500002.0
2005-09-14 00:31:00,110.748,110.748,110.722,110.73,245699994.0
2005-09-14 00:32:00,110.74,110.745,110.721,110.721,205299999.0
2005-09-14 00:33:00,110.722,110.745,110.715,110.745,115500002.0
2005-09-14 00:34:00,110.752,110.758,110.752,110.758,72599998.0
2005-09-14 00:35:00,110.758,110.773,110.748,110.749,258900002.0
2005-09-14 00:36:00,110.77,110.775,110.75,110.754,190799999.0
2005-09-14 00:37:00,110.765,110.768,110.752,110.754,270000005.0
2005-09-14 00:38:00,110.734,110.739,110.732,110.732,168500004.0
2005-09-14 00:39:00,110.755,110.768,110.745,110.768,217600000.0
2005-09-14 00:40:00,110.783,110.783,110.754,110.768,272499997.0
2005-09-14 00:41:00,110.773,110.773,110.745,110.761,107700002.0
2005-09-14 00:42:00,110.777,110.777,110.739,110.758,419799999.0
2005-09-14 00:43:00,110.733,110.733,110.71,110.719,304000000.0
2005-09-14 00:44:00,110.718,110.757,110.718,110.733,258000000.0
2005-09-14 00:45:00,110.742,110.745,110.714,110.714,191200002.0
2005-09-14 00:46:00,110.725,110.732,110.711,110.711,148300001.0
2005-09-14 00:47:00,110.715,110.726,110.691,110.691,188199998.0
2005-09-14 00:48:00,110.69,110.708,110.69,110.692,354200010.0
2005-09-14 00:49:00,110.694,110.71,110.674,110.682,177199995.0
2005-09-14 00:50:00,110.678,110.707,110.678,110.696,374700001.0
2005-09-14 00:51:00,110.698,110.703,110.683,110.683,329099996.0
2005-09-14 00:52:00,110.682,110.685,110.652,110.652,335399996.0
2005-09-14 00:53:00,110.646,110.647,110.62,110.647,263300002.0
2005-09-14 00:54:00,110.655,110.703,110.647,110.703,308599998.0
2005-09-14 00:55:00,110.707,110.718,110.699,110.709,265900003.0
2005-09-14 00:56:00,110.719,110.737,110.711,110.715,375799996.0
2005-09-14 00:57:00,110.717,110.742,110.717,110.717,274499992.0
2005-09-14 00:58:00,110.729,110.732,110.715,110.715,201200007.0
2005-09-14 00:59:00,110.708,110.731,110.708,110.719,386199997.0
2005-09-14 01:00:00,110.71,110.749,110.699,110.738,335099999.0
2005-09-14 01:01:00,110.721,110.737,110.695,110.737,303300001.0
2005-09-14 01:02:00,110.732,110.732,110.698,110.7,225600002.0
2005-09-14 01:03:00,110.709,110.74,110.697,110.74,330500005.0
2005-09-14 01:04:00,110.748,110.767,110.733,110.759,246299999.0
2005-09-14 01:05:00,110.752,110.771,110.728,110.753,303300003.0
2005-09-14 01:06:00,110.77,110.801,110.77,110.773,222900000.0
2005-09-14 01:07:00,110.772,110.779,110.767,110.773,276200001.0
2005-09-14 01:08:00,110.779,110.796,110.773,110.773,109400002.0
2005-09-14 01:09:00,110.797,110.798,110.757,110.757,195100001.0
2005-09-14 01:10:00,110.76,110.784,110.755,110.762,286800003.0
2005-09-14 01:11:00,110.777,110.791,110.771,110.774,120899997.0
2005-09-14 01:12:00,110.758,110.793,110.758,110.793,123099998.0
2005-09-14 01:13:00,110.805,110.805,110.782,110.794,298199994.0
2005-09-14 01:14:00,110.769,110.769,110.762,110.762,119899999.0
2005-09-14 01:15:00,110.798,110.8,110.769,110.777,212800002.0
2005-09-14 01:16:00,110.79,110.793,110.779,110.791,270199995.0
2005-09-14 01:17:00,110.781,110.781,110.767,110.768,338999997.0
2005-09-14 01:18:00,110.765,110.77,110.752,110.756,172999997.0
2005-09-14 01:19:00,110.747,110.769,110.745,110.759,206900000.0
2005-09-14 01:20:00,110.745,110.756,110.734,110.735,215299997.0
2005-09-14 01:21:00,110.758,110.762,110.747,110.753,267299995.0
2005-09-14 01:22:00,110.794,110.804,110.766,110.787,327399999.0
2005-09-14 01:23:00,110.772,110.779,110.764,110.779,165100005.0
2005-09-14 01:24:00,110.792,110.801,110.78,110.78,193099996.0
2005-09-14 01:25:00,110.778,110.802,110.773,110.791,118300000.0
2005-09-14 01:26:00,110.782,110.81,110.781,110.791,126399998.0
2005-09-14 01:27:00,110.778,110.778,110.772,110.778,176200001.0
2005-09-14 01:28:00,110.781,110.803,110.771,110.78,314400000.0
2005-09-14 01:29:00,110.763,110.772,110.741,110.752,222100006.0
2005-09-14 01:30:00,110.745,110.753,110.735,110.739,243899998.0
2005-09-14 01:31:00,110.738,110.744,110.735,110.744,153400004.0
2005-09-14 01:32:00,110.74,110.766,110.74,110.743,272299999.0
2005-09-14 01:33:00,110.753,110.761,110.74,110.74,224799998.0
2005-09-14 01:34:00,110.728,110.731,110.718,110.728,463900002.0
2005-09-14 01:35:00,110.75,110.767,110.728,110.767,166800005.0
2005-09-14 01:36:00,110.726,110.726,110.705,110.709,219300004.0
2005-09-14 01:37:00,110.691,110.691,110.655,110.658,263900005.0
2005-09-14 01:38:00,110.675,110.687,110.659,110.672,181999999.0
2005-09-14 01:39:00,110.692,110.716,110.684,110.684,139000002.0
2005-09-14 01:40:00,110.675,110.717,110.675,110.704,202100003.0
2005-09-14 01:41:00,110.718,110.719,110.679,110.679,137100002.0
2005-09-14 01:42:00,110.675,110.694,110.674,110.674,269699996.0
2005-09-14 01:43:00,110.674,110.703,110.674,110.686,226099995.0
2005-09-14 01:44:00,110.667,110.69,110.667,110.68,221000005.0
2005-09-14 01:45:00,110.696,110.698,110.651,110.651,215399993.0
2005-09-14 01:46:00,110.652,110.668,110.652,110.667,170199997.0
2005-09-14 01:47:00,110.675,110.71,110.675,110.69,192900001.0
2005-09-14 01:48:00,110.7,110.715,110.679,110.679,218700000.0
2005-09-14 01:49:00,110.69,110.701,110.676,110.676,391099998.0
2005-09-14 01:50:00,110.69,110.699,110.669,110.669,253499993.0
2005-09-14 01:51:00,110.675,110.695,110.675,110.685,216399998.0
2005-09-14 01:52:00,110.68,110.697,110.675,110.679,298900000.0
2005-09-14 01:53:00,110.673,110.722,110.673,110.718,289500001.0
2005-09-14 01:54:00,110.686,110.686,110.665,110.675,279600007.0
2005-09-14 01:55:00,110.682,110.699,110.677,110.681,272400000.0
2005-09-14 01:56:00,110.698,110.698,110.667,110.67,232300000.0
2005-09-14 01:57:00,110.672,110.686,110.658,110.673,297100005.0
2005-09-14 01:58:00,110.69,110.693,110.656,110.656,35700000.0
2005-09-14 01:59:00,110.665,110.673,110.635,110.638,396500008.0
2005-09-14 02:00:00,110.642,110.671,110.642,110.667,207800001.0
2005-09-14 02:01:00,110.662,110.673,110.634,110.634,160999999.0
2005-09-14 02:02:00,110.6,110.613,110.588,110.613,391100001.0
2005-09-14 02:03:00,110.612,110.622,110.581,110.601,353799999.0
2005-09-14 02:04:00,110.605,110.636,110.601,110.614,82999998.0
2005-09-14 02:05:00,110.616,110.64,110.591,110.591,220100002.0
2005-09-14 02:06:00,110.612,110.621,110.594,110.614,414600009.0
2005-09-14 02:07:00,110.605,110.622,110.605,110.606,174000000.0
2005-09-14 02:08:00,110.615,110.625,110.594,110.614,252100006.0
2005-09-14 02:09:00,110.622,110.631,110.602,110.612,303300003.0
2005-09-14 02:10:00,110.627,110.644,110.603,110.644,388399995.0
2005-09-14 02:11:00,110.645,110.645,110.622,110.622,217499998.0
2005-09-14 02:12:00,110.623,110.638,110.618,110.637,236499998.0
2005-09-14 02:13:00,110.623,110.633,110.611,110.611,492899996.0
2005-09-14 02:14:00,110.614,110.623,110.6,110.623,313800000.0
2005-09-14 02:15:00,110.613,110.625,110.607,110.616,186900000.0
2005-09-14 02:16:00,110.618,110.628,110.618,110.628,290400001.0
2005-09-14 02:17:00,110.64,110.652,110.627,110.643,153899999.0
2005-09-14 02:18:00,110.638,110.678,110.638,110.668,178799996.0
2005-09-14 02:19:00,110.651,110.682,110.65,110.673,176000004.0
2005-09-14 02:20:00,110.66,110.675,110.654,110.663,203400000.0
2005-09-14 02:21:00,110.652,110.668,110.652,110.668,165900001.0
2005-09-14 02:22:00,110.658,110.671,110.651,110.661,213200001.0
2005-09-14 02:23:00,110.647,110.649,110.641,110.641,215399999.0
2005-09-14 02:24:00,110.655,110.676,110.634,110.676,255800002.0
2005-09-14 02:25:00,110.64,110.647,110.639,110.639,84500002.0
2005-09-14 02:26:00,110.64,110.64,110.596,110.605,439099998.0
2005-09-14 02:27:00,110.596,110.612,110.579,110.612,200800001.0
2005-09-14 02:28:00,110.594,110.611,110.589,110.607,235200006.0
2005-09-14 02:29:00,110.617,110.617,110.593,110.593,250999997.0
2005-09-14 02:30:00,110.605,110.615,110.578,110.601,287699995.0
2005-09-14 02:31:00,110.609,110.624,110.601,110.601,267599997.0
2005-09-14 02:32:00,110.6,110.606,110.577,110.592,301399998.0
2005-09-14 02:33:00,110.592,110.592,110.56,110.561,338700003.0
2005-09-14 02:34:00,110.57,110.594,110.57,110.57,292399992.0
2005-09-14 02:35:00,110.563,110.585,110.553,110.577,395000004.0
2005-09-14 02:36:00,110.572,110.581,110.56,110.563,158600001.0
2005-09-14 02:37:00,110.542,110.542,110.528,110.53,162900001.0
2005-09-14 02:38:00,110.54,110.559,110.532,110.542,352099999.0
2005-09-14 02:39:00,110.548,110.567,110.548,110.553,268699996.0
2005-09-14 02:40:00,110.561,110.592,110.533,110.533,280300001.0
2005-09-14 02:41:00,110.537,110.562,110.537,110.556,107699998.0
2005-09-14 02:42:00,110.543,110.55,110.522,110.522,264900003.0
2005-09-14 02:43:00,110.535,110.541,110.506,110.506,314200003.0
2005-09-14 02:44:00,110.52,110.543,110.51,110.535,339400004.0
2005-09-14 02:45:00,110.534,110.543,110.513,110.528,426300004.0
2005-09-14 02:46:00,110.542,110.549,110.518,110.518,132899998.0
2005-09-14 02:47:00,110.509,110.545,110.509,110.526,447900003.0
2005-09-14 02:48:00,110.54,110.551,110.537,110.548,239400000.0
2005-09-14 02:49:00,110.563,110.569,110.558,110.558,212400000.0
2005-09-14 02:50:00,110.56,110.578,110.559,110.559,332599994.0
2005-09-14 02:51:00,110.567,110.591,110.567,110.573,269899998.0
2005-09-14 02:52:00,110.578,110.585,110.573,110.577,387699998.0
2005-09-14 02:53:00,110.585,110.599,110.585,110.589,223500003.0
2005-09-14 02:54:00,110.57,110.601,110.57,110.591,186600003.0
2005-09-14 02:55:00,110.588,110.605,110.586,110.598,295199998.0
2005-09-14 02:56:00,110.594,110.61,110.594,110.61,182900005.0
2005-09-14 02:57:00,110.622,110.63,110.599,110.607,145599999.0
2005-09-14 02:58:00,110.63,110.635,110.619,110.633,136599996.0
2005-09-14 02:59:00,110.642,110.673,110.642,110.643,431600000.0
2005-09-14 03:00:00,110.647,110.654,110.638,110.646,235299998.0
2005-09-14 03:01:00,110.638,110.638,110.613,110.625,316199999.0
2005-09-14 03:02:00,110.617,110.642,110.612,110.636,208099997.0
2005-09-14 03:03:00,110.606,110.644,110.601,110.621,358600001.0
2005-09-14 03:04:00,110.603,110.625,110.603,110.617,342500004.0
2005-09-14 03:05:00,110.61,110.63,110.601,110.617,199099996.0
2005-09-14 03:06:00,110.61,110.628,110.606,110.613,151999998.0
2005-09-14 03:07:00,110.607,110.618,110.597,110.609,293299996.0
2005-09-14 03:08:00,110.613,110.63,110.599,110.627,299600003.0
2005-09-14 03:09:00,110.573,110.573,110.537,110.545,164400002.0
2005-09-14 03:10:00,110.55,110.556,110.534,110.539,222200001.0
2005-09-14 03:11:00,110.538,110.538,110.513,110.534,166099998.0
2005-09-14 03:12:00,110.557,110.566,110.536,110.553,336600002.0
2005-09-14 03:13:00,110.542,110.559,110.541,110.547,291499999.0
2005-09-14 03:14:00,110.535,110.547,110.53,110.536,178299998.0
2005-09-14 03:15:00,110.568,110.569,110.537,110.542,250999996.0
2005-09-14 03:16:00,110.545,110.551,110.537,110.539,165300004.0
2005-09-14 03:17:00,110.533,110.564,110.53,110.54,299200001.0
2005-09-14 03:18:00,110.562,110.568,110.538,110.538,256700003.0
2005-09-14 03:19:00,110.551,110.567,110.529,110.529,191899999.0
2005-09-14 03:20:00,110.532,110.533,110.506,110.52,282399995.0
2005-09-14 03:21:00,110.527,110.541,110.517,110.523,391800000.0
2005-09-14 03:22:00,110.55,110.568,110.539,110.568,248999997.0
2005-09-14 03:23:00,110.536,110.536,110.526,110.531,215600000.0
2005-09-14 03:24:00,110.55,110.556,110.515,110.542,307399997.0
2005-09-14 03:25:00,110.532,110.561,110.526,110.551,265899998.0
2005-09-14 03:26:00,110.545,110.556,110.53,110.545,327700001.0
2005-09-14 03:27:00,110.53,110.547,110.522,110.546,139100001.0
2005-09-14 03:28:00,110.528,110.544,110.514,110.514,180200000.0
2005-09-14 03:29:00,110.515,110.525,110.491,110.493,383000001.0
2005-09-14 03:30:00,110.48,110.497,110.48,110.496,214100004.0
2005-09-14 03:31:00,110.482,110.482,110.449,110.45,180999998.0
2005-09-14 03:32:00,110.454,110.496,110.454,110.495,131699999.0
2005-09-14 03:33:00,110.503,110.53,110.499,110.508,239400004.0
2005-09-14 03:34:00,110.504,110.547,110.504,110.517,275600002.0
2005-09-14 03:35:00,110.507,110.513,110.484,110.484,288499999.0
2005-09-14 03:36:00,110.46,110.501,110.46,110.491,215599998.0
2005-09-14 03:37:00,110.472,110.494,110.465,110.471,279000007.0
2005-09-14 03:38:00,110.487,110.502,110.487,110.5,262500000.0
2005-09-14 03:39:00,110.497,110.528,110.489,110.508,235000005.0
2005-09-14 03:40:00,110.491,110.492,110.474,110.492,135000003.0
2005-09-14 03:41:00,110.487,110.51,110.486,110.505,340699996.0
2005-09-14 03:42:00,110.497,110.505,110.48,110.489,307600000.0
2005-09-14 03:43:00,110.5,110.514,110.495,110.498,314200006.0
2005-09-14 03:44:00,110.486,110.499,110.479,110.49,179500003.0
2005-09-14 03:45:00,110.517,110.518,110.482,110.482,168400000.0
2005-09-14 03:46:00,110.469,110.478,110.445,110.445,176300001.0
2005-09-14 03:47:00,110.43,110.448,110.42,110.446,177999996.0
2005-09-14 03:48:00,110.422,110.436,110.413,110.436,155399997.0
2005-09-14 03:49:00,110.447,110.447,110.436,110.437,219199997.0
2005-09-14 03:50:00,110.447,110.46,110.447,110.455,347399998.0
2005-09-14 03:51:00,110.452,110.506,110.451,110.506,145699999.0
2005-09-14 03:52:00,110.53,110.53,110.499,110.499,307599992.0
2005-09-14 03:53:00,110.497,110.51,110.494,110.501,260300003.0
2005-09-14 03:54:00,110.54,110.548,110.49,110.497,177100002.0
2005-09-14 03:55:00,110.52,110.527,110.5,110.521,169700000.0
2005-09-14 03:56:00,110.505,110.518,110.502,110.502,159299998.0
2005-09-14 03:57:00,110.482,110.486,110.47,110.47,161399999.0
2005-09-14 03:58:00,110.465,110.481,110.463,110.48,306800002.0
2005-09-14 03:59:00,110.476,110.486,110.432,110.432,415799995.0
2005-09-14 04:00:00,110.44,110.46,110.44,110.46,131500002.0
2005-09-14 04:01:00,110.453,110.473,110.449,110.463,294700003.0
2005-09-14 04:02:00,110.42,110.42,110.409,110.42,118099997.0
2005-09-14 04:03:00,110.422,110.44,110.415,110.43,277199998.0
2005-09-14 04:04:00,110.423,110.428,110.415,110.427,294000002.0
2005-09-14 04:05:00,110.418,110.433,110.406,110.423,121800001.0
2005-09-14 04:06:00,110.412,110.446,110.412,110.445,402200004.0
2005-09-14 04:07:00,110.442,110.447,110.424,110.424,243500003.0
2005-09-14 04:08:00,110.428,110.44,110.419,110.44,307199995.0
2005-09-14 04:09:00,110.451,110.48,110.451,110.476,254400002.0
2005-09-14 04:10:00,110.453,110.481,110.431,110.467,334300009.0
2005-09-14 04:11:00,110.512,110.515,110.462,110.462,156199998.0
2005-09-14 04:12:00,110.488,110.488,110.435,110.449,191400005.0
2005-09-14 04:13:00,110.456,110.485,110.456,110.479,211500000.0
2005-09-14 04:14:00,110.482,110.507,110.482,110.505,211799995.0
2005-09-14 04:15:00,110.537,110.537,110.496,110.513,299399997.0
2005-09-14 04:16:00,110.507,110.532,110.501,110.518,154900003.0
2005-09-14 04:17:00,110.515,110.526,110.5,110.5,221100002.0
2005-09-14 04:18:00,110.494,110.519,110.483,110.518,148400006.0
2005-09-14 04:19:00,110.505,110.517,110.499,110.509,198499999.0
2005-09-14 04:20:00,110.505,110.515,110.476,110.508,484299993.0
2005-09-14 04:21:00,110.494,110.509,110.488,110.494,192000006.0
2005-09-14 04:22:00,110.499,110.524,110.486,110.486,333499997.0
2005-09-14 04:23:00,110.497,110.508,110.48,110.485,196299998.0
2005-09-14 04:24:00,110.495,110.51,110.469,110.504,137099998.0
2005-09-14 04:25:00,110.497,110.525,110.497,110.5,168899998.0
2005-09-14 04:26:00,110.509,110.51,110.48,110.51,294200002.0
2005-09-14 04:27:00,110.483,110.528,110.479,110.503,169500000.0
2005-09-14 04:28:00,110.518,110.526,110.484,110.484,207500003.0
2005-09-14 04:29:00,110.487,110.5,110.466,110.477,279100005.0
2005-09-14 04:30:00,110.493,110.508,110.46,110.46,232299992.0
2005-09-14 04:31:00,110.469,110.486,110.459,110.486,252399996.0
2005-09-14 04:32:00,110.477,110.488,110.47,110.47,173300000.0
2005-09-14 04:33:00,110.483,110.49,110.466,110.473,188600003.0
2005-09-14 04:34:00,110.467,110.475,110.46,110.46,335099995.0
2005-09-14 04:35:00,110.465,110.488,110.465,110.488,172799995.0
2005-09-14 04:36:00,110.455,110.47,110.451,110.47,256100007.0
2005-09-14 04:37:00,110.475,110.48,110.458,110.465,202199994.0
2005-09-14 04:38:00,110.488,110.496,110.474,110.496,467099990.0
2005-09-14 04:39:00,110.517,110.517,110.469,110.487,207400000.0
2005-09-14 04:40:00,110.473,110.503,110.468,110.497,279399998.0
2005-09-14 04:41:00,110.489,110.492,110.479,110.479,300899994.0
2005-09-14 04:42:00,110.495,110.501,110.473,110.482,276400006.0
2005-09-14 04:43:00,110.5,110.505,110.485,110.495,137300003.0
2005-09-14 04:44:00,110.487,110.495,110.471,110.476,242300001.0
2005-09-14 04:45:00,110.48,110.49,110.465,110.488,126600001.0
2005-09-14 04:46:00,110.472,110.49,110.47,110.479,292500004.0
2005-09-14 04:47:00,110.472,110.497,110.465,110.496,68300000.0
2005-09-14 04:48:00,110.47,110.493,110.466,110.488,338500008.0
2005-09-14 04:49:00,110.488,110.493,110.471,110.48,306600003.0
2005-09-14 04:50:00,110.468,110.475,110.467,110.467,252300001.0
2005-09-14 04:51:00,110.467,110.492,110.467,110.478,150599998.0
2005-09-14 04:52:00,110.461,110.495,110.451,110.486,365100009.0
2005-09-14 04:53:00,110.483,110.497,110.483,110.488,117000000.0
2005-09-14 04:54:00,110.49,110.503,110.48,110.49,211400000.0
2005-09-14 04:55:00,110.485,110.485,110.477,110.477,178800001.0
2005-09-14 04:56:00,110.487,110.514,110.487,110.501,202200000.0
2005-09-14 04:57:00,110.497,110.504,110.48,110.489,198100006.0
2005-09-14 04:58:00,110.482,110.493,110.479,110.479,218099998.0
2005-09-14 04:59:00,110.495,110.501,110.473,110.493,129799999.0
2005-09-14 05:00:00,110.493,110.505,110.488,110.495,213399997.0
2005-09-14 05:01:00,110.491,110.515,110.486,110.497,218400000.0
2005-09-14 05:02:00,110.502,110.502,110.476,110.489,278099999.0
2005-09-14 05:03:00,110.5,110.503,110.477,110.491,426000000.0
2005-09-14 05:04:00,110.492,110.495,110.47,110.488,305100008.0
2005-09-14 05:05:00,110.491,110.502,110.491,110.497,273500003.0
2005-09-14 05:06:00,110.502,110.508,110.478,110.478,511799999.0
2005-09-14 05:07:00,110.492,110.501,110.473,110.482,201999993.0
2005-09-14 05:08:00,110.486,110.503,110.469,110.488,185099997.0
2005-09-14 05:09:00,110.507,110.52,110.472,110.472,192799997.0
2005-09-14 05:10:00,110.46,110.484,110.455,110.474,126600002.0
2005-09-14 05:11:00,110.455,110.486,110.455,110.478,279799997.0
2005-09-14 05:12:00,110.48,110.495,110.44,110.44,183700000.0
2005-09-14 05:13:00,110.44,110.471,110.435,110.444,353099994.0
2005-09-14 05:14:00,110.452,110.46,110.429,110.447,276299997.0
2005-09-14 05:15:00,110.46,110.483,110.446,110.452,226800004.0
2005-09-14 05:16:00,110.488,110.488,110.451,110.471,311399999.0
2005-09-14 05:17:00,110.477,110.477,110.449,110.452,101500002.0
2005-09-14 05:18:00,110.455,110.456,110.438,110.451,92100000.0
2005-09-14 05:19:00,110.454,110.471,110.445,110.445,165099997.0
2005-09-14 05:20:00,110.453,110.458,110.443,110.45,265000004.0
2005-09-14 05:21:00,110.485,110.486,110.453,110.465,192700000.0
2005-09-14 05:22:00,110.459,110.471,110.449,110.457,259100004.0
2005-09-14 05:23:00,110.471,110.483,110.464,110.483,181100003.0
2005-09-14 05:24:00,110.493,110.505,110.47,110.47,241300002.0
2005-09-14 05:25:00,110.477,110.49,110.459,110.473,306199997.0
2005-09-14 05:26:00,110.463,110.466,110.455,110.459,211900000.0
2005-09-14 05:27:00,110.485,110.491,110.446,110.481,276900000.0
2005-09-14 05:28:00,110.455,110.48,110.455,110.478,270299997.0
2005-09-14 05:29:00,110.463,110.49,110.456,110.47,265099998.0
2005-09-14 05:30:00,110.47,110.485,110.461,110.461,225899999.0
2005-09-14 05:31:00,110.453,110.483,110.453,110.47,263999997.0
2005-09-14 05:32:00,110.467,110.487,110.46,110.473,269800000.0
2005-09-14 05:33:00,110.468,110.475,110.454,110.475,250699997.0
2005-09-14 05:34:00,110.465,110.478,110.465,110.476,333899998.0
2005-09-14 05:35:00,110.488,110.501,110.479,110.49,374900003.0
2005-09-14 05:36:00,110.505,110.521,110.505,110.511,138500001.0
2005-09-14 05:37:00,110.497,110.51,110.474,110.497,229399999.0
2005-09-14 05:38:00,110.505,110.52,110.505,110.51,234599998.0
2005-09-14 05:39:00,110.499,110.533,110.496,110.533,205600001.0
2005-09-14 05:40:00,110.528,110.569,110.518,110.568,292100004.0
2005-09-14 05:41:00,110.549,110.577,110.549,110.554,426899994.0
2005-09-14 05:42:00,110.553,110.561,110.539,110.546,265400000.0
2005-09-14 05:43:00,110.56,110.564,110.526,110.532,222400001.0
2005-09-14 05:44:00,110.542,110.568,110.542,110.555,199499998.0
2005-09-14 05:45:00,110.554,110.561,110.549,110.56,252299996.0
2005-09-14 05:46:00,110.555,110.571,110.555,110.561,47300000.0
2005-09-14 05:47:00,110.57,110.586,110.56,110.571,206699999.0
2005-09-14 05:48:00,110.582,110.591,110.582,110.59,119000000.0
2005-09-14 05:49:00,110.586,110.586,110.559,110.565,186900001.0
2005-09-14 05:50:00,110.58,110.581,110.555,110.562,202600003.0
2005-09-14 05:51:00,110.56,110.58,110.556,110.571,198900002.0
2005-09-14 05:52:00,110.572,110.573,110.54,110.563,152300005.0
2005-09-14 05:53:00,110.557,110.568,110.557,110.567,309000004.0
2005-09-14 05:54:00,110.58,110.6,110.556,110.6,539200003.0
2005-09-14 05:55:00,110.58,110.592,110.57,110.578,186599997.0
2005-09-14 05:56:00,110.573,110.584,110.566,110.584,176299996.0
2005-09-14 05:57:00,110.572,110.6,110.56,110.59,321500003.0
2005-09-14 05:58:00,110.573,110.598,110.566,110.569,353200007.0
2005-09-14 05:59:00,110.575,110.603,110.574,110.586,288499998.0
2005-09-14 06:00:00,110.58,110.598,110.573,110.574,228999999.0
2005-09-14 06:01:00,110.57,110.596,110.561,110.57,111600003.0
2005-09-14 06:02:00,110.578,110.593,110.57,110.578,286300000.0
2005-09-14 06:03:00,110.608,110.608,110.571,110.578,438100000.0
2005-09-14 06:04:00,110.583,110.598,110.583,110.592,140600000.0
2005-09-14 06:05:00,110.605,110.617,110.593,110.612,370800003.0
2005-09-14 06:06:00,110.611,110.628,110.592,110.625,292299998.0
2005-09-14 06:07:00,110.595,110.603,110.595,110.599,182800000.0
2005-09-14 06:08:00,110.6,110.605,110.586,110.594,269200003.0
2005-09-14 06:09:00,110.603,110.618,110.593,110.594,229299997.0
2005-09-14 06:10:00,110.6,110.613,110.569,110.571,384500001.0
2005-09-14 06:11:00,110.58,110.594,110.544,110.56,270499999.0
2005-09-14 06:12:00,110.553,110.554,110.547,110.547,270399999.0
2005-09-14 06:13:00,110.549,110.557,110.524,110.527,399899996.0
2005-09-14 06:14:00,110.515,110.557,110.509,110.551,234799998.0
2005-09-14 06:15:00,110.552,110.556,110.52,110.528,174200001.0
2005-09-14 06:16:00,110.532,110.538,110.505,110.505,128200000.0
2005-09-14 06:17:00,110.51,110.519,110.51,110.515,169899998.0
2005-09-14 06:18:00,110.525,110.532,110.503,110.522,273000003.0
2005-09-14 06:19:00,110.543,110.544,110.51,110.51,365899990.0
2005-09-14 06:20:00,110.518,110.54,110.513,110.521,146199998.0
2005-09-14 06:21:00,110.48,110.526,110.48,110.513,159400002.0
2005-09-14 06:22:00,110.502,110.502,110.476,110.484,69300000.0
2005-09-14 06:23:00,110.513,110.522,110.477,110.495,140500001.0
2005-09-14 06:24:00,110.521,110.532,110.499,110.499,316900008.0
2005-09-14 06:25:00,110.522,110.526,110.506,110.508,409399991.0
2005-09-14 06:26:00,110.506,110.526,110.498,110.498,90599998.0
2005-09-14 06:27:00,110.502,110.53,110.498,110.521,74600000.0
2005-09-14 06:28:00,110.522,110.53,110.497,110.518,243900000.0
2005-09-14 06:29:00,110.509,110.532,110.509,110.52,247300004.0
2005-09-14 06:30:00,110.51,110.527,110.51,110.521,170700001.0
2005-09-14 06:31:00,110.505,110.537,110.505,110.531,219200002.0
2005-09-14 06:32:00,110.53,110.55,110.521,110.55,206299994.0
2005-09-14 06:33:00,110.517,110.531,110.503,110.53,233499996.0
2005-09-14 06:34:00,110.51,110.523,110.506,110.512,327899998.0
2005-09-14 06:35:00,110.53,110.54,110.511,110.515,267200001.0
2005-09-14 06:36:00,110.516,110.53,110.509,110.521,148400000.0
2005-09-14 06:37:00,110.497,110.531,110.497,110.523,187399999.0
2005-09-14 06:38:00,110.528,110.545,110.493,110.532,284400003.0
2005-09-14 06:39:00,110.538,110.553,110.529,110.548,362300000.0
2005-09-14 06:40:00,110.56,110.56,110.523,110.542,345400006.0
2005-09-14 06:41:00,110.558,110.56,110.531,110.536,149700002.0
2005-09-14 06:42:00,110.535,110.535,110.508,110.522,261600000.0
2005-09-14 06:43:00,110.545,110.555,110.52,110.53,445300000.0
2005-09-14 06:44:00,110.513,110.536,110.507,110.533,155999997.0
2005-09-14 06:45:00,110.525,110.553,110.519,110.538,244299999.0
2005-09-14 06:46:00,110.525,110.533,110.517,110.525,157600002.0
2005-09-14 06:47:00,110.544,110.557,110.524,110.53,299100002.0
2005-09-14 06:48:00,110.542,110.551,110.533,110.55,461100003.0
2005-09-14 06:49:00,110.561,110.561,110.525,110.527,193099999.0
2005-09-14 06:50:00,110.522,110.556,110.516,110.543,194600004.0
2005-09-14 06:51:00,110.534,110.545,110.515,110.515,262800003.0
2005-09-14 06:52:00,110.518,110.548,110.512,110.512,383700000.0
2005-09-14 06:53:00,110.52,110.53,110.505,110.518,264100007.0
2005-09-14 06:54:00,110.513,110.542,110.505,110.528,161400003.0
2005-09-14 06:55:00,110.527,110.538,110.513,110.53,304600007.0
2005-09-14 06:56:00,110.542,110.553,110.524,110.524,202200002.0
2005-09-14 06:57:00,110.53,110.562,110.53,110.556,202799998.0
2005-09-14 06:58:00,110.525,110.545,110.52,110.536,237799997.0
2005-09-14 06:59:00,110.542,110.555,110.538,110.54,260800002.0
2005-09-14 07:00:00,110.545,110.548,110.516,110.54,226600005.0
2005-09-14 07:01:00,110.555,110.56,110.528,110.535,308300005.0
2005-09-14 07:02:00,110.535,110.535,110.535,110.535,98000000.0
2005-09-14 07:03:00,110.54,110.56,110.529,110.529,362200001.0
2005-09-14 07:04:00,110.537,110.546,110.531,110.538,232699999.0
2005-09-14 07:05:00,110.543,110.558,110.522,110.529,288799991.0
2005-09-14 07:06:00,110.535,110.549,110.522,110.527,199600000.0
2005-09-14 07:07:00,110.539,110.546,110.536,110.539,232699997.0
2005-09-14 07:08:00,110.55,110.566,110.517,110.53,323800001.0
2005-09-14 07:09:00,110.553,110.566,110.537,110.555,263899994.0
2005-09-14 07:10:00,110.542,110.568,110.542,110.545,157399998.0
2005-09-14 07:11:00,110.543,110.571,110.537,110.571,250000002.0
2005-09-14 07:12:00,110.547,110.557,110.526,110.551,297299997.0
2005-09-14 07:13:00,110.55,110.574,110.55,110.565,200000006.0
2005-09-14 07:14:00,110.55,110.557,110.54,110.544,566600004.0
2005-09-14 07:15:00,110.553,110.557,110.53,110.537,202199999.0
2005-09-14 07:16:00,110.54,110.558,110.534,110.539,333700005.0
2005-09-14 07:17:00,110.548,110.548,110.538,110.538,207300000.0
2005-09-14 07:18:00,110.537,110.542,110.534,110.539,146400001.0
2005-09-14 07:19:00,110.535,110.563,110.535,110.543,178300003.0
2005-09-14 07:20:00,110.548,110.567,110.539,110.566,380100002.0
2005-09-14 07:21:00,110.545,110.559,110.531,110.536,205300000.0
2005-09-14 07:22:00,110.54,110.559,110.54,110.551,161700000.0
2005-09-14 07:23:00,110.555,110.57,110.537,110.537,228399993.0
2005-09-14 07:24:00,110.525,110.56,110.525,110.534,405000003.0
2005-09-14 07:25:00,110.518,110.535,110.512,110.53,182300001.0
2005-09-14 07:26:00,110.53,110.543,110.516,110.524,358300011.0
2005-09-14 07:27:00,110.515,110.558,110.515,110.53,220500000.0
2005-09-14 07:28:00,110.518,110.539,110.51,110.518,294299991.0
2005-09-14 07:29:00,110.521,110.542,110.521,110.538,251000001.0
2005-09-14 07:30:00,110.513,110.53,110.511,110.511,213000000.0
2005-09-14 07:31:00,110.523,110.555,110.516,110.542,200799997.0
2005-09-14 07:32:00,110.525,110.565,110.521,110.537,284400001.0
2005-09-14 07:33:00,110.532,110.562,110.531,110.537,221400002.0
2005-09-14 07:34:00,110.544,110.56,110.54,110.547,185700000.0
2005-09-14 07:35:00,110.535,110.567,110.535,110.561,158800001.0
2005-09-14 07:36:00,110.562,110.567,110.538,110.549,184299999.0
2005-09-14 07:37:00,110.544,110.552,110.525,110.549,129300001.0
2005-09-14 07:38:00,110.547,110.547,110.518,110.535,231899998.0
2005-09-14 07:39:00,110.523,110.552,110.523,110.547,188699998.0
2005-09-14 07:40:00,110.53,110.559,110.52,110.539,450900000.0
2005-09-14 07:41:00,110.536,110.569,110.536,110.55,275000007.0
2005-09-14 07:42:00,110.563,110.572,110.539,110.559,318800001.0
2005-09-14 07:43:00,110.55,110.584,110.539,110.569,357099997.0
2005-09-14 07:44:00,110.577,110.604,110.577,110.577,112699998.0
2005-09-14 07:45:00,110.58,110.603,110.58,110.599,193300000.0
2005-09-14 07:46:00,110.602,110.61,110.577,110.606,374899997.0
2005-09-14 07:47:00,110.578,110.613,110.576,110.603,55700000.0
2005-09-14 07:48:00,110.592,110.628,110.592,110.607,200699999.0
2005-09-14 07:49:00,110.617,110.631,110.617,110.628,149000001.0
2005-09-14 07:50:00,110.632,110.651,110.625,110.647,129800002.0
2005-09-14 07:51:00,110.645,110.654,110.622,110.635,290400003.0
2005-09-14 07:52:00,110.575,110.627,110.506,110.627,280599997.0
2005-09-14 07:53:00,110.633,110.643,110.607,110.643,209100001.0
2005-09-14 07:54:00,110.641,110.646,110.627,110.627,160799999.0
2005-09-14 07:55:00,110.64,110.664,110.64,110.659,430500002.0
2005-09-14 07:56:00,110.658,110.658,110.633,110.633,246500008.0
2005-09-14 07:57:00,110.655,110.671,110.618,110.622,214600003.0
2005-09-14 07:58:00,110.62,110.667,110.62,110.666,131600000.0
2005-09-14 07:59:00,110.633,110.661,110.626,110.644,299600000.0
2005-09-14 08:00:00,110.655,110.66,110.631,110.639,329800003.0
2005-09-14 08:01:00,110.67,110.67,110.605,110.627,356800002.0
2005-09-14 08:02:00,110.645,110.65,110.623,110.623,184600006.0
2005-09-14 08:03:00,110.632,110.634,110.612,110.627,197400003.0
2005-09-14 08:04:00,110.62,110.632,110.619,110.62,137299997.0
2005-09-14 08:05:00,110.625,110.641,110.62,110.62,293999998.0
2005-09-14 08:06:00,110.611,110.661,110.606,110.641,257399997.0
2005-09-14 08:07:00,110.663,110.674,110.638,110.638,354400002.0
2005-09-14 08:08:00,110.638,110.656,110.621,110.621,154700000.0
2005-09-14 08:09:00,110.624,110.654,110.624,110.63,258800001.0
2005-09-14 08:10:00,110.638,110.639,110.621,110.621,148499997.0
2005-09-14 08:11:00,110.623,110.658,110.623,110.658,193100004.0
2005-09-14 08:12:00,110.628,110.637,110.628,110.637,267400004.0
2005-09-14 08:13:00,110.64,110.661,110.632,110.632,323100000.0
2005-09-14 08:14:00,110.643,110.658,110.634,110.64,334999997.0
2005-09-14 08:15:00,110.647,110.655,110.628,110.632,320899997.0
2005-09-14 08:16:00,110.648,110.654,110.625,110.634,198000003.0
2005-09-14 08:17:00,110.617,110.625,110.611,110.611,272199999.0
2005-09-14 08:18:00,110.61,110.632,110.601,110.628,127400000.0
2005-09-14 08:19:00,110.605,110.623,110.526,110.596,219000000.0
2005-09-14 08:20:00,110.597,110.629,110.582,110.625,238899995.0
2005-09-14 08:21:00,110.623,110.652,110.615,110.649,293899998.0
2005-09-14 08:22:00,110.647,110.656,110.646,110.646,78800001.0
2005-09-14 08:23:00,110.642,110.646,110.628,110.633,393600001.0
2005-09-14 08:24:00,110.648,110.663,110.634,110.635,296900000.0
2005-09-14 08:25:00,110.632,110.632,110.605,110.605,263500001.0
2005-09-14 08:26:00,110.622,110.626,110.6,110.6,362800004.0
2005-09-14 08:27:00,110.597,110.597,110.57,110.57,284999998.0
2005-09-14 08:28:00,110.57,110.601,110.57,110.582,324699996.0
2005-09-14 08:29:00,110.577,110.588,110.547,110.582,229500000.0
2005-09-14 08:30:00,110.579,110.591,110.574,110.574,216299997.0
2005-09-14 08:31:00,110.558,110.558,110.515,110.529,267099998.0
2005-09-14 08:32:00,110.565,110.576,110.538,110.549,142800001.0
2005-09-14 08:33:00,110.565,110.572,110.554,110.571,286900001.0
2005-09-14 08:34:00,110.58,110.585,110.564,110.578,356600002.0
2005-09-14 08:35:00,110.575,110.586,110.555,110.562,120399998.0
2005-09-14 08:36:00,110.592,110.599,110.558,110.559,285499998.0
2005-09-14 08:37:00,110.563,110.595,110.556,110.59,212199998.0
2005-09-14 08:38:00,110.563,110.589,110.554,110.563,432500004.0
2005-09-14 08:39:00,110.577,110.614,110.577,110.614,223800002.0
2005-09-14 08:40:00,110.626,110.679,110.626,110.657,265200006.0
2005-09-14 08:41:00,110.67,110.681,110.639,110.648,367000010.0
2005-09-14 08:42:00,110.658,110.664,110.613,110.625,371500004.0
2005-09-14 08:43:00,110.65,110.654,110.593,110.593,195499996.0
2005-09-14 08:44:00,110.627,110.661,110.627,110.645,305099999.0
2005-09-14 08:45:00,110.637,110.652,110.632,110.645,314700005.0
2005-09-14 08:46:00,110.647,110.651,110.637,110.637,271499995.0
2005-09-14 08:47:00,110.647,110.657,110.626,110.631,287099995.0
2005-09-14 08:48:00,110.637,110.672,110.637,110.651,184400002.0
2005-09-14 08:49:00,110.651,110.676,110.624,110.624,197500000.0
2005-09-14 08:50:00,110.622,110.653,110.622,110.634,237799996.0
2005-09-14 08:51:00,110.64,110.657,110.627,110.637,201899999.0
2005-09-14 08:52:00,110.67,110.675,110.624,110.629,298600002.0
2005-09-14 08:53:00,110.626,110.639,110.625,110.626,182800002.0
2005-09-14 08:54:00,110.65,110.655,110.622,110.643,374900002.0
2005-09-14 08:55:00,110.641,110.646,110.631,110.637,127600000.0
2005-09-14 08:56:00,110.635,110.675,110.635,110.642,266800002.0
2005-09-14 08:57:00,110.656,110.679,110.651,110.661,158600002.0
2005-09-14 08:58:00,110.646,110.671,110.63,110.661,150399999.0
2005-09-14 08:59:00,110.648,110.681,110.642,110.666,222199997.0
2005-09-14 09:00:00,110.643,110.648,110.635,110.635,253000004.0
2005-09-14 09:01:00,110.648,110.669,110.634,110.669,155300002.0
2005-09-14 09:02:00,110.65,110.657,110.631,110.654,223399998.0
2005-09-14 09:03:00,110.656,110.672,110.656,110.669,134099999.0
2005-09-14 09:04:00,110.68,110.686,110.678,110.68,193899999.0
2005-09-14 09:05:00,110.668,110.69,110.668,110.686,302100003.0
2005-09-14 09:06:00,110.679,110.682,110.671,110.671,211600003.0
2005-09-14 09:07:00,110.668,110.684,110.667,110.67,226300001.0
2005-09-14 09:08:00,110.667,110.699,110.663,110.696,164300001.0
2005-09-14 09:09:00,110.673,110.705,110.666,110.705,195800000.0
2005-09-14 09:10:00,110.693,110.705,110.682,110.694,327900003.0
2005-09-14 09:11:00,110.668,110.67,110.665,110.67,218299998.0
2005-09-14 09:12:00,110.678,110.684,110.518,110.669,285200001.0
2005-09-14 09:13:00,110.487,110.66,110.487,110.645,167299999.0
2005-09-14 09:14:00,110.638,110.669,110.625,110.65,156499998.0
2005-09-14 09:15:00,110.654,110.661,110.642,110.646,212599995.0
2005-09-14 09:16:00,110.653,110.66,110.648,110.655,413000001.0
2005-09-14 09:17:00,110.651,110.671,110.642,110.657,355499998.0
2005-09-14 09:18:00,110.655,110.661,110.62,110.634,295999997.0
2005-09-14 09:19:00,110.662,110.662,110.628,110.629,144799996.0
2005-09-14 09:20:00,110.618,110.645,110.614,110.627,247300005.0
2005-09-14 09:21:00,110.625,110.634,110.616,110.618,149800000.0
2005-09-14 09:22:00,110.615,110.633,110.613,110.633,262900002.0
2005-09-14 09:23:00,110.612,110.639,110.611,110.617,306900000.0
2005-09-14 09:24:00,110.639,110.644,110.613,110.625,202599998.0
2005-09-14 09:25:00,110.613,110.626,110.613,110.619,318000009.0
2005-09-14 09:26:00,110.623,110.64,110.614,110.636,210699998.0
2005-09-14 09:27:00,110.642,110.648,110.606,110.608,214099999.0
2005-09-14 09:28:00,110.638,110.641,110.61,110.61,259799999.0
2005-09-14 09:29:00,110.617,110.626,110.6,110.612,224100000.0
2005-09-14 09:30:00,110.605,110.631,110.593,110.623,207200006.0
2005-09-14 09:31:00,110.613,110.613,110.578,110.578,213900000.0
2005-09-14 09:32:00,110.58,110.583,110.571,110.583,264900002.0
2005-09-14 09:33:00,110.575,110.602,110.575,110.59,218300004.0
2005-09-14 09:34:00,110.577,110.59,110.569,110.584,344500004.0
2005-09-14 09:35:00,110.576,110.576,110.562,110.565,160300001.0
2005-09-14 09:36:00,110.55,110.562,110.519,110.519,219000003.0
2005-09-14 09:37:00,110.52,110.557,110.511,110.549,430100006.0
2005-09-14 09:38:00,110.53,110.53,110.48,110.494,346900001.0
2005-09-14 09:39:00,110.501,110.532,110.501,110.521,198699996.0
2005-09-14 09:40:00,110.506,110.526,110.501,110.502,318399994.0
2005-09-14 09:41:00,110.508,110.529,110.486,110.486,285599998.0
2005-09-14 09:42:00,110.492,110.519,110.465,110.465,155700001.0
2005-09-14 09:43:00,110.48,110.485,110.474,110.476,181999996.0
2005-09-14 09:44:00,110.5,110.506,110.476,110.476,219699998.0
2005-09-14 09:45:00,110.488,110.488,110.459,110.475,417699993.0
2005-09-14 09:46:00,110.482,110.489,110.465,110.477,94200000.0
2005-09-14 09:47:00,110.5,110.511,110.476,110.476,249100002.0
2005-09-14 09:48:00,110.461,110.488,110.46,110.46,267399997.0
2005-09-14 09:49:00,110.442,110.446,110.435,110.438,312700006.0
2005-09-14 09:50:00,110.437,110.47,110.437,110.467,190899996.0
2005-09-14 09:51:00,110.458,110.509,110.454,110.479,230699998.0
2005-09-14 09:52:00,110.493,110.503,110.453,110.474,282400000.0
2005-09-14 09:53:00,110.475,110.488,110.475,110.488,130900000.0
2005-09-14 09:54:00,110.495,110.516,110.485,110.485,413200003.0
2005-09-14 09:55:00,110.477,110.496,110.462,110.482,169199999.0
2005-09-14 09:56:00,110.458,110.504,110.454,110.472,365799999.0
2005-09-14 09:57:00,110.48,110.496,110.475,110.489,229100001.0
2005-09-14 09:58:00,110.484,110.484,110.473,110.478,311800001.0
2005-09-14 09:59:00,110.481,110.505,110.481,110.505,155900004.0
2005-09-14 10:00:00,110.497,110.508,110.481,110.481,245600000.0
2005-09-14 10:01:00,110.473,110.501,110.473,110.498,368799994.0
2005-09-14 10:02:00,110.499,110.528,110.498,110.528,223599997.0
2005-09-14 10:03:00,110.51,110.529,110.492,110.517,304499996.0
2005-09-14 10:04:00,110.523,110.54,110.515,110.52,220800004.0
2005-09-14 10:05:00,110.524,110.539,110.487,110.487,183099998.0
2005-09-14 10:06:00,110.485,110.493,110.431,110.471,308499997.0
2005-09-14 10:07:00,110.484,110.524,110.484,110.489,313800003.0
2005-09-14 10:08:00,110.497,110.507,110.459,110.459,194700003.0
2005-09-14 10:09:00,110.465,110.469,110.444,110.444,152200004.0
2005-09-14 10:10:00,110.418,110.475,110.382,110.382,311000004.0
2005-09-14 10:11:00,110.358,110.376,110.358,110.375,261400003.0
2005-09-14 10:12:00,110.375,110.384,110.364,110.37,165499999.0
2005-09-14 10:13:00,110.383,110.39,110.373,110.381,193799999.0
2005-09-14 10:14:00,110.377,110.377,110.357,110.375,219100002.0
2005-09-14 10:15:00,110.385,110.398,110.374,110.391,343800007.0
2005-09-14 10:16:00,110.398,110.407,110.397,110.405,280100003.0
2005-09-14 10:17:00,110.398,110.419,110.385,110.41,270799998.0
2005-09-14 10:18:00,110.399,110.436,110.399,110.435,387499995.0
2005-09-14 10:19:00,110.447,110.455,110.412,110.423,214400000.0
2005-09-14 10:20:00,110.435,110.44,110.424,110.425,199799997.0
2005-09-14 10:21:00,110.412,110.412,110.388,110.39,102699999.0
2005-09-14 10:22:00,110.4,110.423,110.398,110.407,262399999.0
2005-09-14 10:23:00,110.41,110.415,110.394,110.394,132999997.0
2005-09-14 10:24:00,110.39,110.39,110.368,110.383,70800001.0
2005-09-14 10:25:00,110.365,110.407,110.364,110.405,304000005.0
2005-09-14 10:26:00,110.397,110.409,110.388,110.405,323100007.0
2005-09-14 10:27:00,110.394,110.399,110.394,110.399,68200002.0
2005-09-14 10:28:00,110.407,110.422,110.395,110.4,320500002.0
2005-09-14 10:29:00,110.412,110.427,110.38,110.394,316400000.0
2005-09-14 10:30:00,110.402,110.419,110.387,110.419,259899996.0
2005-09-14 10:31:00,110.422,110.476,110.417,110.476,313699997.0
2005-09-14 10:32:00,110.463,110.479,110.448,110.461,140600000.0
2005-09-14 10:33:00,110.438,110.438,110.426,110.426,46000000.0
2005-09-14 10:34:00,110.427,110.458,110.427,110.438,384099998.0
2005-09-14 10:35:00,110.435,110.446,110.416,110.439,227200001.0
2005-09-14 10:36:00,110.44,110.443,110.44,110.443,211300004.0
2005-09-14 10:37:00,110.44,110.448,110.418,110.424,185000003.0
2005-09-14 10:38:00,110.42,110.44,110.413,110.434,204999999.0
2005-09-14 10:39:00,110.426,110.426,110.361,110.362,189400003.0
2005-09-14 10:40:00,110.37,110.374,110.322,110.322,159500002.0
2005-09-14 10:41:00,110.332,110.349,110.332,110.344,227599995.0
2005-09-14 10:42:00,110.347,110.348,110.334,110.343,268000000.0
2005-09-14 10:43:00,110.36,110.366,110.34,110.34,248499996.0
2005-09-14 10:44:00,110.363,110.381,110.355,110.371,256100000.0
2005-09-14 10:45:00,110.381,110.394,110.364,110.393,359000001.0
2005-09-14 10:46:00,110.367,110.383,110.354,110.37,308299999.0
2005-09-14 10:47:00,110.362,110.37,110.355,110.361,193600004.0
2005-09-14 10:48:00,110.371,110.389,110.371,110.38,190000000.0
2005-09-14 10:49:00,110.39,110.413,110.39,110.397,253199996.0
2005-09-14 10:50:00,110.388,110.398,110.374,110.378,148400002.0
2005-09-14 10:51:00,110.363,110.372,110.351,110.354,242799997.0
2005-09-14 10:52:00,110.345,110.351,110.337,110.351,296099994.0
2005-09-14 10:53:00,110.344,110.354,110.335,110.354,128099999.0
2005-09-14 10:54:00,110.354,110.354,110.34,110.349,179700000.0
2005-09-14 10:55:00,110.357,110.369,110.325,110.362,353600009.0
2005-09-14 10:56:00,110.333,110.35,110.326,110.33,267200002.0
2005-09-14 10:57:00,110.317,110.343,110.317,110.325,280900003.0
2005-09-14 10:58:00,110.324,110.334,110.308,110.311,272800001.0
2005-09-14 10:59:00,110.34,110.34,110.306,110.306,141100002.0
2005-09-14 11:00:00,110.321,110.347,110.316,110.34,123799998.0
2005-09-14 11:01:00,110.337,110.378,110.334,110.369,160400000.0
2005-09-14 11:02:00,110.35,110.35,110.321,110.348,181700000.0
2005-09-14 11:03:00,110.313,110.357,110.298,110.349,318300000.0
2005-09-14 11:04:00,110.343,110.354,110.337,110.342,193500002.0
2005-09-14 11:05:00,110.336,110.364,110.336,110.34,249500001.0
2005-09-14 11:06:00,110.36,110.379,110.36,110.372,300200003.0
2005-09-14 11:07:00,110.363,110.386,110.363,110.378,165800001.0
2005-09-14 11:08:00,110.377,110.388,110.359,110.38,317600006.0
2005-09-14 11:09:00,110.381,110.392,110.373,110.391,123900001.0
2005-09-14 11:10:00,110.373,110.383,110.358,110.378,361800002.0
2005-09-14 11:11:00,110.372,110.386,110.372,110.378,117900003.0
2005-09-14 11:12:00,110.365,110.389,110.347,110.375,212199997.0
2005-09-14 11:13:00,110.365,110.391,110.365,110.384,299999997.0
2005-09-14 11:14:00,110.373,110.41,110.368,110.379,431999999.0
2005-09-14 11:15:00,110.387,110.399,110.37,110.383,161099998.0
2005-09-14 11:16:00,110.368,110.375,110.368,110.368,72400002.0
2005-09-14 11:17:00,110.373,110.39,110.36,110.38,259000002.0
2005-09-14 11:18:00,110.392,110.4,110.377,110.391,211999999.0
2005-09-14 11:19:00,110.405,110.437,110.405,110.414,233000000.0
2005-09-14 11:20:00,110.447,110.447,110.394,110.408,328500002.0
2005-09-14 11:21:00,110.415,110.43,110.402,110.402,275500003.0
2005-09-14 11:22:00,110.409,110.422,110.399,110.417,284599999.0
2005-09-14 11:23:00,110.412,110.421,110.39,110.419,390400004.0
2005-09-14 11:24:00,110.422,110.437,110.384,110.385,191800003.0
2005-09-14 11:25:00,110.402,110.408,110.359,110.38,269799996.0
2005-09-14 11:26:00,110.378,110.411,110.364,110.396,226599999.0
2005-09-14 11:27:00,110.382,110.422,110.381,110.402,432899992.0
2005-09-14 11:28:00,110.405,110.405,110.395,110.405,155299998.0
2005-09-14 11:29:00,110.398,110.426,110.397,110.413,118000001.0
2005-09-14 11:30:00,110.41,110.435,110.404,110.418,276900000.0
2005-09-14 11:31:00,110.42,110.424,110.389,110.389,183000002.0
2005-09-14 11:32:00,110.372,110.381,110.34,110.349,187899999.0
2005-09-14 11:33:00,110.368,110.377,110.368,110.371,98899999.0
2005-09-14 11:34:00,110.363,110.377,110.342,110.371,88600001.0
2005-09-14 11:35:00,110.371,110.389,110.364,110.389,193800003.0
2005-09-14 11:36:00,110.365,110.393,110.351,110.36,398700003.0
2005-09-14 11:37:00,110.365,110.375,110.354,110.354,314499997.0
2005-09-14 11:38:00,110.337,110.366,110.337,110.36,226200001.0
2005-09-14 11:39:00,110.355,110.361,110.328,110.339,237400000.0
2005-09-14 11:40:00,110.333,110.34,110.327,110.34,133500000.0
2005-09-14 11:41:00,110.355,110.372,110.336,110.366,128900002.0
2005-09-14 11:42:00,110.36,110.375,110.339,110.371,219799996.0
2005-09-14 11:43:00,110.375,110.382,110.337,110.337,186599998.0
2005-09-14 11:44:00,110.355,110.364,110.334,110.357,272099999.0
2005-09-14 11:45:00,110.36,110.367,110.348,110.359,331600005.0
2005-09-14 11:46:00,110.368,110.37,110.334,110.334,217599994.0
2005-09-14 11:47:00,110.336,110.357,110.328,110.331,264100002.0
2005-09-14 11:48:00,110.365,110.368,110.344,110.364,427799999.0
2005-09-14 11:49:00,110.365,110.38,110.35,110.368,251799999.0
2005-09-14 11:50:00,110.355,110.389,110.351,110.371,364499997.0
2005-09-14 11:51:00,110.36,110.38,110.355,110.368,326599998.0
2005-09-14 11:52:00,110.375,110.389,110.36,110.369,297199999.0
2005-09-14 11:53:00,110.352,110.376,110.35,110.376,131500002.0
2005-09-14 11:54:00,110.37,110.37,110.343,110.355,413599997.0
2005-09-14 11:55:00,110.355,110.374,110.345,110.374,278499995.0
2005-09-14 11:56:00,110.338,110.366,110.329,110.348,137200001.0
2005-09-14 11:57:00,110.35,110.367,110.34,110.34,295499995.0
2005-09-14 11:58:00,110.37,110.37,110.32,110.345,350100003.0
2005-09-14 11:59:00,110.357,110.364,110.343,110.362,252300006.0
2005-09-14 12:00:00,110.333,110.356,110.325,110.338,266300001.0
2005-09-14 12:01:00,110.357,110.358,110.331,110.331,184500000.0
2005-09-14 12:02:00,110.346,110.346,110.306,110.306,171499998.0
2005-09-14 12:03:00,110.307,110.307,110.288,110.288,250499995.0
2005-09-14 12:04:00,110.297,110.297,110.257,110.257,258200003.0
2005-09-14 12:05:00,110.273,110.306,110.265,110.305,99900001.0
2005-09-14 12:06:00,110.27,110.3,110.259,110.282,337500002.0
2005-09-14 12:07:00,110.272,110.288,110.272,110.286,210500001.0
2005-09-14 12:08:00,110.26,110.291,110.25,110.274,368300002.0
2005-09-14 12:09:00,110.267,110.3,110.267,110.281,227800003.0
2005-09-14 12:10:00,110.296,110.304,110.264,110.268,220000001.0
2005-09-14 12:11:00,110.275,110.289,110.265,110.287,334900000.0
2005-09-14 12:12:00,110.31,110.31,110.264,110.287,262399996.0
2005-09-14 12:13:00,110.297,110.314,110.284,110.284,343199999.0
2005-09-14 12:14:00,110.307,110.307,110.272,110.278,219399996.0
2005-09-14 12:15:00,110.282,110.294,110.267,110.267,161800000.0
2005-09-14 12:16:00,110.274,110.29,110.257,110.263,178299996.0
2005-09-14 12:17:00,110.268,110.313,110.268,110.313,239399999.0
2005-09-14 12:18:00,110.292,110.336,110.286,110.33,188500000.0
2005-09-14 12:19:00,110.313,110.32,110.303,110.314,294299996.0
2005-09-14 12:20:00,110.337,110.337,110.3,110.312,242900003.0
2005-09-14 12:21:00,110.322,110.322,110.297,110.312,238499995.0
2005-09-14 12:22:00,110.31,110.342,110.305,110.336,283000005.0
2005-09-14 12:23:00,110.335,110.335,110.327,110.327,377099998.0
2005-09-14 12:24:00,110.328,110.346,110.322,110.328,341299990.0
2005-09-14 12:25:00,110.31,110.33,110.286,110.311,346999996.0
2005-09-14 12:26:00,110.312,110.32,110.286,110.293,180100002.0
2005-09-14 12:27:00,110.328,110.341,110.313,110.334,111800000.0
2005-09-14 12:28:00,110.299,110.299,110.261,110.261,156400001.0
2005-09-14 12:29:00,110.277,110.277,110.219,110.219,106600001.0
2005-09-14 12:30:00,110.21,110.226,110.199,110.209,218999995.0
2005-09-14 12:31:00,110.217,110.217,110.206,110.208,224600004.0
2005-09-14 12:32:00,110.22,110.22,110.196,110.196,215200003.0
2005-09-14 12:33:00,110.205,110.217,110.192,110.192,107999999.0
2005-09-14 12:34:00,110.18,110.213,110.175,110.199,174599999.0
2005-09-14 12:35:00,110.202,110.227,110.202,110.225,144900000.0
2005-09-14 12:36:00,110.201,110.218,110.199,110.207,266099999.0
2005-09-14 12:37:00,110.205,110.209,110.182,110.182,332100002.0
2005-09-14 12:38:00,110.178,110.188,110.172,110.18,380500005.0
2005-09-14 12:39:00,110.187,110.206,110.187,110.206,205800001.0
2005-09-14 12:40:00,110.217,110.231,110.204,110.205,335199995.0
2005-09-14 12:41:00,110.205,110.211,110.191,110.191,222099998.0
2005-09-14 12:42:00,110.192,110.211,110.182,110.211,173799999.0
2005-09-14 12:43:00,110.215,110.228,110.202,110.225,211600000.0
2005-09-14 12:44:00,110.221,110.234,110.204,110.205,176900005.0
2005-09-14 12:45:00,110.211,110.212,110.197,110.212,385700000.0
2005-09-14 12:46:00,110.213,110.229,110.194,110.211,322900004.0
2005-09-14 12:47:00,110.212,110.212,110.174,110.207,348199998.0
2005-09-14 12:48:00,110.215,110.22,110.195,110.205,219700000.0
2005-09-14 12:49:00,110.208,110.211,110.189,110.19,413000003.0
2005-09-14 12:50:00,110.183,110.233,110.183,110.223,259600003.0
2005-09-14 12:51:00,110.225,110.234,110.216,110.227,204300000.0
2005-09-14 12:52:00,110.227,110.236,110.21,110.21,349899999.0
2005-09-14 12:53:00,110.227,110.24,110.208,110.224,296100004.0
2005-09-14 12:54:00,110.203,110.234,110.199,110.216,255499998.0
2005-09-14 12:55:00,110.222,110.245,110.221,110.229,376599996.0
2005-09-14 12:56:00,110.238,110.25,110.21,110.243,310500003.0
2005-09-14 12:57:00,110.218,110.232,110.209,110.211,232899998.0
2005-09-14 12:58:00,110.208,110.232,110.208,110.227,221799998.0
2005-09-14 12:59:00,110.211,110.229,110.192,110.225,444000002.0
2005-09-14 13:00:00,110.228,110.241,110.213,110.241,67400001.0
2005-09-14 13:01:00,110.26,110.278,110.257,110.257,278799995.0
2005-09-14 13:02:00,110.255,110.257,110.237,110.237,207600000.0
2005-09-14 13:03:00,110.255,110.257,110.231,110.237,223600005.0
2005-09-14 13:04:00,110.223,110.258,110.223,110.234,228100000.0
2005-09-14 13:05:00,110.249,110.265,110.23,110.247,317800005.0
2005-09-14 13:06:00,110.253,110.26,110.234,110.247,494500001.0
2005-09-14 13:07:00,110.238,110.238,110.228,110.23,196700003.0
2005-09-14 13:08:00,110.215,110.217,110.196,110.196,189600000.0
2005-09-14 13:09:00,110.209,110.209,110.203,110.203,60000000.0
2005-09-14 13:10:00,110.22,110.22,110.2,110.211,154100003.0
2005-09-14 13:11:00,110.213,110.226,110.205,110.221,276300001.0
2005-09-14 13:12:00,110.222,110.241,110.197,110.199,121300000.0
2005-09-14 13:13:00,110.193,110.237,110.186,110.22,331200000.0
2005-09-14 13:14:00,110.203,110.205,110.175,110.175,147500001.0
2005-09-14 13:15:00,110.171,110.198,110.169,110.198,139599999.0
2005-09-14 13:16:00,110.191,110.191,110.155,110.155,113400000.0
2005-09-14 13:17:00,110.162,110.187,110.162,110.18,155900000.0
2005-09-14 13:18:00,110.16,110.207,110.157,110.179,281699992.0
2005-09-14 13:19:00,110.15,110.19,110.139,110.19,251800002.0
2005-09-14 13:20:00,110.181,110.181,110.143,110.158,260300003.0
2005-09-14 13:21:00,110.167,110.172,110.137,110.154,84099999.0
2005-09-14 13:22:00,110.172,110.186,110.152,110.171,334099998.0
2005-09-14 13:23:00,110.162,110.178,110.154,110.158,236600003.0
2005-09-14 13:24:00,110.166,110.166,110.152,110.152,167000003.0
2005-09-14 13:25:00,110.163,110.173,110.138,110.144,491400004.0
2005-09-14 13:26:00,110.155,110.165,110.123,110.147,245100000.0
2005-09-14 13:27:00,110.157,110.191,110.157,110.181,88700001.0
2005-09-14 13:28:00,110.171,110.19,110.156,110.171,163800002.0
2005-09-14 13:29:00,110.162,110.17,110.132,110.132,373199999.0
2005-09-14 13:30:00,110.143,110.163,110.119,110.14,230500005.0
2005-09-14 13:31:00,110.132,110.149,110.125,110.143,207000003.0
2005-09-14 13:32:00,110.133,110.158,110.132,110.133,434300007.0
2005-09-14 13:33:00,110.16,110.166,110.143,110.153,229800001.0
2005-09-14 13:34:00,110.147,110.185,110.147,110.17,162099998.0
2005-09-14 13:35:00,110.15,110.189,110.15,110.159,318099992.0
2005-09-14 13:36:00,110.165,110.199,110.165,110.173,196099997.0
2005-09-14 13:37:00,110.168,110.179,110.147,110.157,164699998.0
2005-09-14 13:38:00,110.155,110.158,110.133,110.147,82899998.0
2005-09-14 13:39:00,110.16,110.164,110.131,110.151,130300002.0
2005-09-14 13:40:00,110.133,110.14,110.122,110.133,240199999.0
2005-09-14 13:41:00,110.134,110.14,110.108,110.118,194600005.0
2005-09-14 13:42:00,110.115,110.115,110.095,110.11,95800000.0
2005-09-14 13:43:00,110.092,110.092,110.081,110.092,125000003.0
2005-09-14 13:44:00,110.1,110.105,110.078,110.089,215099993.0
2005-09-14 13:45:00,110.077,110.122,110.077,110.096,318799998.0
2005-09-14 13:46:00,110.099,110.11,110.091,110.091,206599996.0
2005-09-14 13:47:00,110.09,110.1,110.075,110.091,168400002.0
2005-09-14 13:48:00,110.077,110.081,110.068,110.07,165899996.0
2005-09-14 13:49:00,110.059,110.062,110.045,110.05,138000003.0
2005-09-14 13:50:00,110.052,110.052,110.036,110.037,230799998.0
2005-09-14 13:51:00,110.033,110.039,110.008,110.014,156800001.0
2005-09-14 13:52:00,110.003,110.015,109.998,110.006,293700000.0
2005-09-14 13:53:00,110.004,110.038,110.004,110.036,191499997.0
2005-09-14 13:54:00,110.042,110.048,109.997,110.027,280499997.0
2005-09-14 13:55:00,110.02,110.02,109.983,109.993,291900004.0
2005-09-14 13:56:00,109.992,109.999,109.977,109.979,479700004.0
2005-09-14 13:57:00,109.968,109.97,109.927,109.927,290299999.0
2005-09-14 13:58:00,109.929,109.95,109.922,109.95,159100000.0
2005-09-14 13:59:00,109.961,109.989,109.961,109.976,222299999.0
2005-09-14 14:00:00,109.99,110.0,109.979,109.979,335799994.0
2005-09-14 14:01:00,109.967,109.978,109.947,109.962,268800001.0
2005-09-14 14:02:00,109.973,109.985,109.96,109.964,244900001.0
2005-09-14 14:03:00,109.971,109.978,109.952,109.956,310300007.0
2005-09-14 14:04:00,110.006,110.029,110.006,110.02,286600000.0
2005-09-14 14:05:00,110.01,110.026,109.995,110.021,247500000.0
2005-09-14 14:06:00,110.012,110.026,109.997,110.026,186000000.0
2005-09-14 14:07:00,110.028,110.03,110.003,110.003,201600002.0
2005-09-14 14:08:00,109.995,109.995,109.969,109.991,327799997.0
2005-09-14 14:09:00,109.977,110.004,109.964,110.004,269100002.0
2005-09-14 14:10:00,110.0,110.0,109.972,109.974,166099999.0
2005-09-14 14:11:00,109.942,109.98,109.936,109.97,376000000.0
2005-09-14 14:12:00,109.952,109.967,109.932,109.932,190699998.0
2005-09-14 14:13:00,109.922,109.933,109.916,109.916,211700003.0
2005-09-14 14:14:00,109.936,109.966,109.936,109.958,254200000.0
2005-09-14 14:15:00,109.962,109.962,109.942,109.942,477000000.0
2005-09-14 14:16:00,109.936,109.936,109.901,109.928,156300005.0
2005-09-14 14:17:00,109.93,109.938,109.929,109.929,317800002.0
2005-09-14 14:18:00,109.908,109.918,109.888,109.888,146499999.0
2005-09-14 14:19:00,109.873,109.9,109.873,109.9,129899998.0
2005-09-14 14:20:00,109.9,109.918,109.9,109.914,362000001.0
2005-09-14 14:21:00,109.928,109.928,109.912,109.912,173899993.0
2005-09-14 14:22:00,109.905,109.913,109.895,109.913,109999996.0
2005-09-14 14:23:00,109.922,109.937,109.92,109.924,328899996.0
2005-09-14 14:24:00,109.93,109.945,109.928,109.935,311599996.0
2005-09-14 14:25:00,109.935,109.962,109.935,109.951,217799998.0
2005-09-14 14:26:00,109.942,109.948,109.915,109.948,220600003.0
2005-09-14 14:27:00,109.964,109.988,109.964,109.982,264899997.0
2005-09-14 14:28:00,109.967,109.978,109.96,109.975,208699998.0
2005-09-14 14:29:00,109.977,109.982,109.942,109.971,408600004.0
2005-09-14 14:30:00,109.987,110.005,109.936,110.003,348899996.0
2005-09-14 14:31:00,110.022,110.024,109.978,110.0,183399996.0
2005-09-14 14:32:00,110.02,110.044,110.02,110.03,123199996.0
2005-09-14 14:33:00,110.018,110.029,109.99,109.992,268799998.0
2005-09-14 14:34:00,109.992,110.035,109.991,110.035,221999998.0
2005-09-14 14:35:00,110.044,110.063,110.025,110.025,179300004.0
2005-09-14 14:36:00,110.004,110.056,109.995,110.056,133799999.0
2005-09-14 14:37:00,110.045,110.054,110.041,110.041,195000006.0
2005-09-14 14:38:00,110.043,110.077,110.043,110.077,198300006.0
2005-09-14 14:39:00,110.11,110.157,110.11,110.148,274999997.0
2005-09-14 14:40:00,110.154,110.171,110.147,110.149,268799994.0
2005-09-14 14:41:00,110.153,110.16,110.134,110.138,307299997.0
2005-09-14 14:42:00,110.115,110.115,110.091,110.102,182800005.0
2005-09-14 14:43:00,110.107,110.107,110.072,110.087,229400002.0
2005-09-14 14:44:00,110.08,110.08,110.063,110.071,113799998.0
2005-09-14 14:45:00,110.075,110.078,110.025,110.061,164700002.0
2005-09-14 14:46:00,110.083,110.097,110.079,110.093,196299997.0
2005-09-14 14:47:00,110.103,110.127,110.103,110.12,188599999.0
2005-09-14 14:48:00,110.11,110.112,110.086,110.112,145699999.0
2005-09-14 14:49:00,110.095,110.095,110.068,110.085,111699999.0
2005-09-14 14:50:00,110.093,110.093,110.077,110.084,102199999.0
2005-09-14 14:51:00,110.084,110.095,110.075,110.075,251399998.0
2005-09-14 14:52:00,110.072,110.082,110.052,110.063,406299991.0
2005-09-14 14:53:00,110.084,110.084,110.06,110.072,256400003.0
2005-09-14 14:54:00,110.045,110.056,110.032,110.049,435300000.0
2005-09-14 14:55:00,110.02,110.034,110.005,110.034,93300002.0
2005-09-14 14:56:00,110.038,110.039,110.002,110.016,267199998.0
2005-09-14 14:57:00,110.008,110.017,109.993,110.017,298699994.0
2005-09-14 14:58:00,110.031,110.031,109.977,109.977,212499999.0
2005-09-14 14:59:00,109.94,109.983,109.94,109.983,205699999.0
2005-09-14 15:00:00,109.986,109.993,109.98,109.986,164099998.0
2005-09-14 15:01:00,109.992,110.032,109.989,110.032,220400001.0
2005-09-14 15:02:00,110.03,110.036,110.005,110.005,91100000.0
2005-09-14 15:03:00,110.07,110.079,110.065,110.065,220900001.0
2005-09-14 15:04:00,110.06,110.063,110.014,110.03,228199997.0
2005-09-14 15:05:00,109.978,110.053,109.975,110.053,273900002.0
2005-09-14 15:06:00,110.038,110.038,110.022,110.027,113000001.0
2005-09-14 15:07:00,110.007,110.016,109.992,109.999,177300000.0
2005-09-14 15:08:00,110.008,110.021,109.977,110.017,376199996.0
2005-09-14 15:09:00,110.017,110.017,109.97,109.974,324299998.0
2005-09-14 15:10:00,109.972,110.028,109.97,110.024,149799998.0
2005-09-14 15:11:00,110.016,110.016,109.979,109.997,222300002.0
2005-09-14 15:12:00,109.995,110.007,109.982,110.007,185600000.0
2005-09-14 15:13:00,110.033,110.061,110.033,110.04,328500002.0
2005-09-14 15:14:00,110.04,110.049,110.026,110.042,394800008.0
2005-09-14 15:15:00,110.026,110.026,110.012,110.016,138500001.0
2005-09-14 15:16:00,110.015,110.066,110.01,110.066,146700000.0
2005-09-14 15:17:00,110.056,110.086,110.039,110.086,212799999.0
2005-09-14 15:18:00,110.082,110.09,110.068,110.09,171100003.0
2005-09-14 15:19:00,110.102,110.126,110.097,110.097,313200004.0
2005-09-14 15:20:00,110.1,110.104,110.063,110.1,353999999.0
2005-09-14 15:21:00,110.091,110.099,110.068,110.092,280800003.0
2005-09-14 15:22:00,110.11,110.142,110.11,110.132,251700003.0
2005-09-14 15:23:00,110.113,110.113,110.078,110.087,377100001.0
2005-09-14 15:24:00,110.119,110.131,110.108,110.126,342500000.0
2005-09-14 15:25:00,110.127,110.127,110.11,110.11,164400001.0
2005-09-14 15:26:00,110.088,110.118,110.069,110.117,257100001.0
2005-09-14 15:27:00,110.142,110.147,110.101,110.115,282200001.0
2005-09-14 15:28:00,110.113,110.144,110.1,110.144,124699998.0
2005-09-14 15:29:00,110.135,110.135,110.11,110.115,202500002.0
2005-09-14 15:30:00,110.14,110.14,110.125,110.13,195299994.0
2005-09-14 15:31:00,110.121,110.121,110.081,110.092,170300003.0
2005-09-14 15:32:00,110.11,110.118,110.069,110.103,368800008.0
2005-09-14 15:33:00,110.09,110.127,110.089,110.121,157399997.0
2005-09-14 15:34:00,110.117,110.135,110.114,110.132,322000003.0
2005-09-14 15:35:00,110.128,110.146,110.117,110.136,286099999.0
2005-09-14 15:36:00,110.116,110.116,110.07,110.092,156499999.0
2005-09-14 15:37:00,110.07,110.105,110.061,110.086,196200001.0
2005-09-14 15:38:00,110.095,110.106,110.077,110.089,235600008.0
2005-09-14 15:39:00,110.089,110.108,110.076,110.094,279699998.0
2005-09-14 15:40:00,110.101,110.101,110.06,110.089,193299997.0
2005-09-14 15:41:00,110.082,110.083,110.042,110.065,409200005.0
2005-09-14 15:42:00,110.078,110.088,110.068,110.068,227099999.0
2005-09-14 15:43:00,110.036,110.06,110.023,110.057,367700001.0
2005-09-14 15:44:00,110.061,110.061,110.018,110.056,346700005.0
2005-09-14 15:45:00,110.048,110.065,110.012,110.065,176000002.0
2005-09-14 15:46:00,110.052,110.072,110.036,110.053,271500001.0
2005-09-14 15:47:00,110.052,110.054,110.021,110.043,251999996.0
2005-09-14 15:48:00,110.068,110.068,110.013,110.027,309700002.0
2005-09-14 15:49:00,110.018,110.03,110.009,110.021,191299998.0
2005-09-14 15:50:00,110.03,110.039,110.011,110.033,245900000.0
2005-09-14 15:51:00,110.04,110.043,110.026,110.043,285500001.0
2005-09-14 15:52:00,110.047,110.047,109.997,110.014,103900000.0
2005-09-14 15:53:00,110.048,110.052,110.046,110.046,338400000.0
2005-09-14 15:54:00,110.04,110.04,110.01,110.029,159400002.0
2005-09-14 15:55:00,110.045,110.062,110.029,110.062,175600002.0
2005-09-14 15:56:00,110.054,110.068,110.025,110.068,355500004.0
2005-09-14 15:57:00,110.067,110.071,110.044,110.057,167800002.0
2005-09-14 15:58:00,110.067,110.074,110.019,110.019,220500000.0
2005-09-14 15:59:00,110.06,110.078,110.057,110.065,373400001.0
2005-09-14 16:00:00,110.089,110.118,110.089,110.118,265400003.0
2005-09-14 16:01:00,110.114,110.132,110.103,110.125,269300003.0
2005-09-14 16:02:00,110.113,110.133,110.089,110.122,240300001.0
2005-09-14 16:03:00,110.108,110.11,110.082,110.082,226399998.0
2005-09-14 16:04:00,110.048,110.048,110.02,110.02,303299996.0
2005-09-14 16:05:00,110.021,110.049,110.021,110.049,263100001.0
2005-09-14 16:06:00,110.04,110.04,110.0,110.029,257899996.0
2005-09-14 16:07:00,110.06,110.061,110.025,110.042,195800003.0
2005-09-14 16:08:00,110.052,110.052,110.027,110.052,184400001.0
2005-09-14 16:09:00,110.048,110.048,110.015,110.04,142299998.0
2005-09-14 16:10:00,110.03,110.041,110.009,110.021,201900004.0
2005-09-14 16:11:00,110.05,110.05,110.013,110.023,251899998.0
2005-09-14 16:12:00,110.044,110.048,110.006,110.021,214100001.0
2005-09-14 16:13:00,110.05,110.05,110.019,110.03,261400002.0
2005-09-14 16:14:00,110.03,110.03,109.993,110.022,156500001.0
2005-09-14 16:15:00,110.025,110.025,110.018,110.024,258099995.0
2005-09-14 16:16:00,110.025,110.026,109.995,110.013,169900002.0
2005-09-14 16:17:00,110.006,110.017,109.997,110.008,302500003.0
2005-09-14 16:18:00,110.0,110.0,109.976,110.0,162600000.0
2005-09-14 16:19:00,109.996,110.009,109.976,110.004,336899997.0
2005-09-14 16:20:00,110.018,110.026,109.979,110.026,262899999.0
2005-09-14 16:21:00,110.05,110.05,109.999,110.01,233399996.0
2005-09-14 16:22:00,109.998,110.026,109.991,110.019,218200001.0
2005-09-14 16:23:00,110.011,110.011,109.953,109.964,179500000.0
2005-09-14 16:24:00,109.98,109.98,109.958,109.974,233899998.0
2005-09-14 16:25:00,109.995,110.005,109.965,109.979,215400000.0
2005-09-14 16:26:00,109.978,109.989,109.977,109.977,211800001.0
2005-09-14 16:27:00,109.976,109.976,109.959,109.975,228399994.0
2005-09-14 16:28:00,109.977,109.98,109.942,109.98,213000001.0
2005-09-14 16:29:00,110.003,110.003,109.965,109.992,417399998.0
2005-09-14 16:30:00,109.988,110.003,109.983,109.993,345200003.0
2005-09-14 16:31:00,109.993,110.001,109.987,109.987,157399998.0
2005-09-14 16:32:00,109.966,109.966,109.928,109.95,259500005.0
2005-09-14 16:33:00,109.957,110.023,109.957,110.023,199100004.0
2005-09-14 16:34:00,110.072,110.104,110.072,110.086,110700002.0
2005-09-14 16:35:00,110.08,110.08,110.056,110.061,223699996.0
2005-09-14 16:36:00,110.04,110.066,110.013,110.054,210799995.0
2005-09-14 16:37:00,110.047,110.077,110.041,110.077,312300002.0
2005-09-14 16:38:00,110.092,110.101,110.082,110.094,231700001.0
2005-09-14 16:39:00,110.088,110.089,110.038,110.073,301300005.0
2005-09-14 16:40:00,110.065,110.065,110.043,110.043,117600001.0
2005-09-14 16:41:00,110.035,110.056,110.014,110.056,235400003.0
2005-09-14 16:42:00,110.04,110.068,110.023,110.068,336099996.0
2005-09-14 16:43:00,110.057,110.057,110.013,110.035,274500003.0
2005-09-14 16:44:00,110.04,110.045,110.019,110.019,203499999.0
2005-09-14 16:45:00,110.03,110.03,110.002,110.019,272600003.0
2005-09-14 16:46:00,110.04,110.088,110.04,110.088,194300001.0
2005-09-14 16:47:00,110.082,110.09,110.076,110.087,264700005.0
2005-09-14 16:48:00,110.095,110.112,110.095,110.096,70800000.0
2005-09-14 16:49:00,110.057,110.07,110.043,110.064,147700002.0
2005-09-14 16:50:00,110.056,110.056,110.034,110.056,90399996.0
2005-09-14 16:51:00,110.065,110.073,110.047,110.058,293099993.0
2005-09-14 16:52:00,110.035,110.049,110.022,110.031,226899998.0
2005-09-14 16:53:00,110.069,110.075,110.042,110.042,117800001.0
2005-09-14 16:54:00,110.04,110.041,110.006,110.035,155900000.0
2005-09-14 16:55:00,110.026,110.056,110.019,110.056,284999999.0
2005-09-14 16:56:00,110.06,110.07,110.058,110.058,211800000.0
2005-09-14 16:57:00,110.035,110.056,110.023,110.037,383999993.0
2005-09-14 16:58:00,110.036,110.036,109.987,110.028,277999999.0
2005-09-14 16:59:00,110.045,110.056,110.031,110.031,257000002.0
2005-09-14 17:00:00,110.034,110.076,110.016,110.076,246500003.0
2005-09-14 17:01:00,110.081,110.081,110.043,110.043,584499994.0
2005-09-14 17:02:00,110.042,110.05,110.035,110.047,183900001.0
2005-09-14 17:03:00,110.025,110.025,109.996,110.013,166200000.0
2005-09-14 17:04:00,110.032,110.056,110.025,110.051,180400001.0
2005-09-14 17:05:00,110.067,110.087,110.067,110.076,199900001.0
2005-09-14 17:06:00,110.078,110.145,110.067,110.145,279600007.0
2005-09-14 17:07:00,110.155,110.167,110.155,110.161,76699998.0
2005-09-14 17:08:00,110.17,110.241,110.17,110.241,55100000.0
2005-09-14 17:09:00,110.244,110.244,110.214,110.214,170699998.0
2005-09-14 17:10:00,110.218,110.218,110.173,110.217,431199996.0
2005-09-14 17:11:00,110.207,110.215,110.181,110.189,298599999.0
2005-09-14 17:12:00,110.199,110.205,110.177,110.177,428900002.0
2005-09-14 17:13:00,110.17,110.185,110.16,110.176,284800001.0
2005-09-14 17:14:00,110.145,110.203,110.141,110.203,170899998.0
2005-09-14 17:15:00,110.209,110.243,110.197,110.243,225399999.0
2005-09-14 17:16:00,110.265,110.274,110.26,110.26,204200004.0
2005-09-14 17:17:00,110.255,110.26,110.248,110.248,189400001.0
2005-09-14 17:18:00,110.235,110.249,110.216,110.235,309299994.0
2005-09-14 17:19:00,110.247,110.315,110.237,110.314,227600002.0
2005-09-14 17:20:00,110.332,110.338,110.309,110.309,334200001.0
2005-09-14 17:21:00,110.315,110.315,110.278,110.279,95899999.0
2005-09-14 17:22:00,110.287,110.29,110.273,110.284,314600002.0
2005-09-14 17:23:00,110.245,110.253,110.233,110.233,202399995.0
2005-09-14 17:24:00,110.217,110.22,110.186,110.186,259999997.0
2005-09-14 17:25:00,110.186,110.189,110.17,110.17,149000000.0
2005-09-14 17:26:00,110.151,110.18,110.151,110.18,125400000.0
2005-09-14 17:27:00,110.178,110.178,110.151,110.151,192899998.0
2005-09-14 17:28:00,110.166,110.169,110.155,110.16,162800000.0
2005-09-14 17:29:00,110.15,110.16,110.135,110.135,256600005.0
2005-09-14 17:30:00,110.147,110.188,110.147,110.168,283199996.0
2005-09-14 17:31:00,110.179,110.193,110.171,110.193,69800000.0
2005-09-14 17:32:00,110.195,110.208,110.195,110.199,170499997.0
2005-09-14 17:33:00,110.188,110.215,110.188,110.214,298399997.0
2005-09-14 17:34:00,110.202,110.222,110.192,110.214,234899995.0
2005-09-14 17:35:00,110.185,110.217,110.173,110.201,159100003.0
2005-09-14 17:36:00,110.208,110.215,110.187,110.191,298599993.0
2005-09-14 17:37:00,110.198,110.198,110.162,110.188,342299994.0
2005-09-14 17:38:00,110.198,110.198,110.147,110.172,241199998.0
2005-09-14 17:39:00,110.182,110.199,110.171,110.171,332799997.0
2005-09-14 17:40:00,110.188,110.208,110.181,110.208,109700004.0
2005-09-14 17:41:00,110.21,110.24,110.196,110.24,231200001.0
2005-09-14 17:42:00,110.236,110.247,110.226,110.247,251699998.0
2005-09-14 17:43:00,110.259,110.284,110.259,110.273,109699998.0
2005-09-14 17:44:00,110.29,110.29,110.249,110.284,281200000.0
2005-09-14 17:45:00,110.28,110.29,110.261,110.265,299100004.0
2005-09-14 17:46:00,110.25,110.284,110.246,110.279,308900000.0
2005-09-14 17:47:00,110.25,110.276,110.234,110.256,245900003.0
2005-09-14 17:48:00,110.245,110.281,110.241,110.277,224399998.0
2005-09-14 17:49:00,110.263,110.289,110.256,110.269,214200007.0
2005-09-14 17:50:00,110.246,110.285,110.238,110.262,261599999.0
2005-09-14 17:51:00,110.279,110.279,110.214,110.214,175800000.0
2005-09-14 17:52:00,110.206,110.254,110.201,110.232,158199999.0
2005-09-14 17:53:00,110.25,110.25,110.224,110.229,242199999.0
2005-09-14 17:54:00,110.24,110.257,110.234,110.234,189799999.0
2005-09-14 17:55:00,110.24,110.268,110.24,110.264,230999996.0
2005-09-14 17:56:00,110.228,110.26,110.228,110.238,355900002.0
2005-09-14 17:57:00,110.215,110.262,110.211,110.262,103900001.0
2005-09-14 17:58:00,110.24,110.253,110.229,110.233,244899996.0
2005-09-14 17:59:00,110.232,110.271,110.232,110.266,215299997.0
2005-09-14 18:00:00,110.28,110.288,110.22,110.262,225300000.0
2005-09-14 18:01:00,110.27,110.27,110.26,110.27,1884500010.0
2005-09-14 18:02:00,110.26,110.26,110.26,110.26,1884500010.0
2005-09-14 18:03:00,110.25,110.26,110.25,110.26,1884500010.0
2005-09-14 18:04:00,110.25,110.26,110.21,110.22,1884500010.0
2005-09-14 18:05:00,110.21,110.22,110.21,110.22,1884500010.0
2005-09-14 18:09:00,110.24,110.24,110.24,110.24,1884500010.0
2005-09-14 18:10:00,110.22,110.24,110.21,110.21,1884500010.0
2005-09-14 18:11:00,110.216,110.231,110.193,110.208,1884500010.0
2005-09-14 18:12:00,110.21,110.22,110.21,110.21,2131199999.0
2005-09-14 18:13:00,110.2,110.21,110.19,110.19,2131199999.0
2005-09-14 18:14:00,110.18,110.19,110.17,110.18,2131199999.0
2005-09-14 18:15:00,110.19,110.19,110.18,110.18,2131199999.0
2005-09-14 18:16:00,110.17,110.17,110.16,110.16,2131199999.0
2005-09-14 18:17:00,110.15,110.169,110.129,110.165,2131199999.0
2005-09-14 18:18:00,110.18,110.2,110.18,110.2,2060800022.0
2005-09-14 18:19:00,110.21,110.21,110.2,110.21,2060800022.0
2005-09-14 18:21:00,110.2,110.21,110.2,110.2,2060800022.0
2005-09-14 18:23:00,110.19,110.19,110.18,110.18,2060800022.0
2005-09-14 18:24:00,110.19,110.21,110.19,110.21,2060800022.0
2005-09-14 18:26:00,110.232,110.257,110.199,110.241,2060800022.0
2005-09-14 18:27:00,110.243,110.243,110.219,110.219,1682100012.0
2005-09-14 18:28:00,110.24,110.24,110.21,110.22,1872999999.0
2005-09-14 18:29:00,110.25,110.25,110.22,110.22,1872999999.0
2005-09-14 18:30:00,110.229,110.255,110.204,110.226,1872999999.0
2005-09-14 18:31:00,110.22,110.24,110.22,110.24,1991999996.0
2005-09-14 18:32:00,110.23,110.23,110.22,110.22,1991999996.0
2005-09-14 18:34:00,110.24,110.24,110.24,110.24,1991999996.0
2005-09-14 18:35:00,110.22,110.24,110.22,110.22,1991999996.0
2005-09-14 18:36:00,110.221,110.24,110.21,110.21,1991999996.0
2005-09-14 18:37:00,110.205,110.242,110.205,110.207,1496599993.0
2005-09-14 18:38:00,110.21,110.216,110.177,110.189,1204799996.0
2005-09-14 18:39:00,110.212,110.225,110.182,110.182,587500005.0
2005-09-14 18:40:00,110.178,110.193,110.177,110.177,1345599996.0
2005-09-14 18:41:00,110.197,110.209,110.151,110.184,1746100001.0
2005-09-14 18:42:00,110.184,110.204,110.158,110.183,1839000003.0
2005-09-14 18:43:00,110.205,110.205,110.178,110.187,1303299985.0
2005-09-14 18:44:00,110.215,110.238,110.193,110.2,812499991.0
2005-09-14 18:45:00,110.193,110.215,110.193,110.215,1628099995.0
2005-09-14 18:46:00,110.227,110.23,110.187,110.202,1644400012.0
2005-09-14 18:47:00,110.2,110.224,110.2,110.215,679799993.0
2005-09-14 18:48:00,110.205,110.231,110.194,110.204,934000010.0
2005-09-14 18:49:00,110.222,110.234,110.17,110.208,1233099998.0
2005-09-14 18:50:00,110.209,110.244,110.191,110.242,1758900004.0
2005-09-14 18:51:00,110.229,110.247,110.216,110.227,1515199998.0
2005-09-14 18:52:00,110.233,110.243,110.21,110.221,1718200011.0
2005-09-14 18:53:00,110.215,110.218,110.205,110.208,1663500010.0
2005-09-14 18:54:00,110.228,110.242,110.201,110.223,1711199987.0
2005-09-14 18:55:00,110.182,110.226,110.174,110.174,1665500007.0
2005-09-14 18:56:00,110.17,110.218,110.17,110.218,300800001.0
2005-09-14 18:57:00,110.222,110.225,110.174,110.185,902300000.0
2005-09-14 18:58:00,110.185,110.206,110.17,110.18,1318600011.0
2005-09-14 18:59:00,110.184,110.223,110.184,110.204,1914799982.0
2005-09-14 19:00:00,110.197,110.229,110.186,110.207,899600008.0
2005-09-14 19:01:00,110.208,110.223,110.18,110.197,514799996.0
2005-09-14 19:02:00,110.191,110.211,110.164,110.207,679100005.0
2005-09-14 19:03:00,110.216,110.217,110.165,110.209,1952100004.0
2005-09-14 19:04:00,110.22,110.22,110.157,110.202,880800001.0
2005-09-14 19:05:00,110.207,110.235,110.176,110.202,912699996.0
2005-09-14 19:06:00,110.195,110.208,110.164,110.199,1105599991.0
2005-09-14 19:07:00,110.206,110.232,110.206,110.207,1925200010.0
2005-09-14 19:08:00,110.222,110.246,110.192,110.246,1615300003.0
2005-09-14 19:09:00,110.223,110.249,110.209,110.236,949599992.0
2005-09-14 19:10:00,110.236,110.268,110.236,110.262,597800005.0
2005-09-14 19:11:00,110.267,110.283,110.239,110.258,799799999.0
2005-09-14 19:12:00,110.256,110.257,110.231,110.234,812999999.0
2005-09-14 19:13:00,110.223,110.252,110.219,110.252,857300005.0
2005-09-14 19:14:00,110.25,110.277,110.247,110.266,808900002.0
2005-09-14 19:15:00,110.256,110.275,110.237,110.244,1764799979.0
2005-09-14 19:16:00,110.244,110.268,110.232,110.249,734599998.0
2005-09-14 19:17:00,110.266,110.267,110.23,110.254,980100004.0
2005-09-14 19:18:00,110.239,110.274,110.219,110.274,917099998.0
2005-09-14 19:19:00,110.274,110.274,110.232,110.247,1714199997.0
2005-09-14 19:20:00,110.247,110.254,110.226,110.233,906299995.0
2005-09-14 19:21:00,110.238,110.242,110.232,110.239,1422599997.0
2005-09-14 19:22:00,110.233,110.262,110.229,110.252,814900001.0
2005-09-14 19:23:00,110.25,110.26,110.25,110.26,1332299998.0
2005-09-14 19:24:00,110.255,110.278,110.243,110.243,1332299998.0
2005-09-14 19:25:00,110.24,110.277,110.235,110.235,1426000001.0
2005-09-14 19:26:00,110.25,110.25,110.25,110.25,1908400001.0
2005-09-14 19:27:00,110.243,110.258,110.231,110.253,1908400001.0
2005-09-14 19:28:00,110.249,110.286,110.243,110.245,1310999988.0
2005-09-14 19:29:00,110.255,110.269,110.238,110.247,462499992.0
2005-09-14 19:30:00,110.25,110.262,110.24,110.24,782600004.0
2005-09-14 19:31:00,110.245,110.259,110.229,110.237,1538800005.0
2005-09-14 19:32:00,110.256,110.265,110.212,110.212,1637400001.0
2005-09-14 19:33:00,110.245,110.268,110.222,110.239,1033900000.0
2005-09-14 19:34:00,110.24,110.258,110.198,110.241,1216499986.0
2005-09-14 19:35:00,110.248,110.271,110.248,110.264,1323500016.0
2005-09-14 19:36:00,110.24,110.274,110.231,110.246,689300004.0
2005-09-14 19:37:00,110.227,110.261,110.227,110.238,366899999.0
2005-09-14 19:38:00,110.225,110.249,110.211,110.238,816200001.0
2005-09-14 19:39:00,110.221,110.235,110.209,110.23,1112500013.0
2005-09-14 19:40:00,110.231,110.245,110.19,110.232,1243299999.0
2005-09-14 19:41:00,110.236,110.236,110.218,110.235,1380599998.0
2005-09-14 19:42:00,110.225,110.231,110.201,110.219,819199992.0
2005-09-14 19:43:00,110.223,110.255,110.22,110.24,399900002.0
2005-09-14 19:44:00,110.238,110.258,110.231,110.237,1066199993.0
2005-09-14 19:45:00,110.246,110.27,110.24,110.24,610100001.0
2005-09-14 19:46:00,110.255,110.267,110.23,110.24,875500008.0
2005-09-14 19:47:00,110.245,110.259,110.225,110.237,458200002.0
2005-09-14 19:48:00,110.241,110.267,110.225,110.232,1665299983.0
2005-09-14 19:49:00,110.252,110.276,110.223,110.234,764100001.0
2005-09-14 19:50:00,110.253,110.253,110.242,110.247,816700003.0
2005-09-14 19:51:00,110.243,110.25,110.22,110.234,633600001.0
2005-09-14 19:52:00,110.243,110.257,110.223,110.247,926500004.0
2005-09-14 19:53:00,110.251,110.269,110.242,110.246,993600001.0
2005-09-14 19:54:00,110.228,110.267,110.212,110.24,1330099998.0
2005-09-14 19:55:00,110.242,110.291,110.242,110.291,628099991.0
2005-09-14 19:56:00,110.291,110.291,110.261,110.268,738300003.0
2005-09-14 19:57:00,110.279,110.31,110.279,110.288,615499998.0
2005-09-14 19:58:00,110.275,110.285,110.251,110.272,1188300004.0
2005-09-14 19:59:00,110.275,110.283,110.261,110.267,850799999.0
2005-09-14 20:00:00,110.255,110.286,110.245,110.28,293599996.0
2005-09-14 20:01:00,110.266,110.301,110.263,110.301,661000004.0
2005-09-14 20:02:00,110.262,110.299,110.261,110.285,1024100005.0
2005-09-14 20:03:00,110.281,110.284,110.26,110.275,601100011.0
2005-09-14 20:04:00,110.277,110.301,110.277,110.295,832200000.0
2005-09-14 20:05:00,110.317,110.331,110.277,110.322,751499991.0
2005-09-14 20:06:00,110.317,110.338,110.295,110.308,2029099995.0
2005-09-14 20:07:00,110.302,110.346,110.293,110.315,794200008.0
2005-09-14 20:08:00,110.312,110.356,110.304,110.333,1046800013.0
2005-09-14 20:09:00,110.312,110.352,110.308,110.328,997399999.0
2005-09-14 20:10:00,110.317,110.326,110.315,110.32,1025499996.0
2005-09-14 20:11:00,110.322,110.366,110.283,110.335,1819800003.0
2005-09-14 20:12:00,110.33,110.34,110.33,110.33,860199998.0
2005-09-14 20:13:00,110.32,110.34,110.318,110.331,860199998.0
2005-09-14 20:14:00,110.34,110.353,110.32,110.329,1133500007.0
2005-09-14 20:15:00,110.36,110.367,110.31,110.314,1544499991.0
2005-09-14 20:16:00,110.32,110.34,110.31,110.34,1005799994.0
2005-09-14 20:17:00,110.323,110.332,110.293,110.331,767399998.0
2005-09-14 20:18:00,110.325,110.359,110.325,110.356,228400003.0
2005-09-14 20:19:00,110.335,110.359,110.321,110.335,1056999995.0
2005-09-14 20:20:00,110.334,110.372,110.323,110.347,1151100002.0
2005-09-14 20:21:00,110.343,110.366,110.303,110.34,1261100000.0
2005-09-14 20:22:00,110.357,110.368,110.335,110.355,1293600003.0
2005-09-14 20:23:00,110.347,110.375,110.334,110.372,813000004.0
2005-09-14 20:24:00,110.375,110.381,110.352,110.366,958099998.0
2005-09-14 20:25:00,110.381,110.381,110.352,110.352,902000002.0
2005-09-14 20:26:00,110.349,110.364,110.336,110.353,1120699997.0
2005-09-14 20:27:00,110.365,110.385,110.336,110.349,1476000020.0
2005-09-14 20:28:00,110.34,110.35,110.34,110.35,659000001.0
2005-09-14 20:29:00,110.34,110.35,110.33,110.33,659000001.0
2005-09-14 20:30:00,110.34,110.34,110.33,110.34,659000001.0
2005-09-14 20:31:00,110.33,110.33,110.32,110.32,659000001.0
2005-09-14 20:32:00,110.32,110.33,110.32,110.32,659000001.0
2005-09-14 20:33:00,110.328,110.359,110.313,110.325,659000001.0
2005-09-14 20:34:00,110.318,110.323,110.311,110.317,369799997.0
2005-09-14 20:35:00,110.313,110.337,110.301,110.317,633900006.0
2005-09-14 20:36:00,110.31,110.355,110.297,110.328,582599996.0
2005-09-14 20:37:00,110.327,110.344,110.314,110.335,351400000.0
2005-09-14 20:38:00,110.335,110.375,110.296,110.335,864700005.0
2005-09-14 20:39:00,110.348,110.378,110.332,110.363,942899996.0
2005-09-14 20:40:00,110.34,110.34,110.34,110.34,1388099986.0
2005-09-14 20:41:00,110.349,110.386,110.337,110.357,1388099986.0
2005-09-14 20:42:00,110.358,110.369,110.329,110.35,1402400005.0
2005-09-14 20:43:00,110.352,110.379,110.35,110.35,1413899989.0
2005-09-14 20:44:00,110.351,110.362,110.305,110.326,1666100002.0
2005-09-14 20:45:00,110.325,110.353,110.314,110.332,1315100013.0
2005-09-14 20:46:00,110.33,110.345,110.288,110.331,1542400013.0
2005-09-14 20:47:00,110.322,110.329,110.301,110.314,1766099991.0
2005-09-14 20:48:00,110.318,110.351,110.318,110.327,1282200009.0
2005-09-14 20:49:00,110.307,110.346,110.293,110.314,1475500001.0
2005-09-14 20:50:00,110.321,110.363,110.313,110.356,1556999999.0
2005-09-14 20:51:00,110.337,110.347,110.302,110.335,746899998.0
2005-09-14 20:52:00,110.332,110.352,110.33,110.341,194600003.0
2005-09-14 20:53:00,110.336,110.361,110.332,110.337,1194199984.0
2005-09-14 20:54:00,110.336,110.349,110.321,110.329,613800000.0
2005-09-14 20:55:00,110.328,110.357,110.308,110.32,1701300008.0
2005-09-14 20:56:00,110.326,110.355,110.322,110.353,810099999.0
2005-09-14 20:57:00,110.365,110.368,110.341,110.355,1278800013.0
2005-09-14 20:58:00,110.36,110.36,110.35,110.35,1974399992.0
2005-09-14 20:59:00,110.36,110.36,110.34,110.35,1974399992.0
2005-09-14 21:00:00,110.342,110.367,110.328,110.343,1974399992.0
2005-09-14 21:01:00,110.349,110.377,110.349,110.367,1206999993.0
2005-09-14 21:02:00,110.358,110.358,110.332,110.35,971700004.0
2005-09-14 21:03:00,110.361,110.386,110.344,110.366,1166000002.0
2005-09-14 21:04:00,110.351,110.376,110.351,110.365,299300003.0
2005-09-14 21:05:00,110.361,110.368,110.333,110.357,779299992.0
2005-09-14 21:06:00,110.356,110.382,110.343,110.343,894400004.0
2005-09-14 21:07:00,110.348,110.381,110.339,110.35,1341400006.0
2005-09-14 21:08:00,110.387,110.401,110.354,110.385,759900000.0
2005-09-14 21:09:00,110.38,110.385,110.356,110.372,339399997.0
2005-09-14 21:10:00,110.351,110.374,110.172,110.345,587900001.0
2005-09-14 21:11:00,110.354,110.378,110.354,110.378,258500003.0
2005-09-14 21:12:00,110.374,110.383,110.317,110.317,193000002.0
2005-09-14 21:13:00,110.334,110.364,110.315,110.332,754499991.0
2005-09-14 21:14:00,110.335,110.335,110.325,110.33,1893699989.0
2005-09-14 21:15:00,110.346,110.351,110.31,110.333,1325899995.0
2005-09-14 21:16:00,110.346,110.377,110.328,110.355,1160500002.0
2005-09-14 21:17:00,110.346,110.379,110.339,110.363,1613999999.0
2005-09-14 21:18:00,110.357,110.376,110.345,110.349,932500004.0
2005-09-14 21:19:00,110.352,110.377,110.341,110.366,1074899999.0
2005-09-14 21:20:00,110.383,110.399,110.363,110.375,1422100013.0
2005-09-14 21:21:00,110.367,110.397,110.346,110.36,1214300007.0
2005-09-14 21:22:00,110.366,110.391,110.36,110.377,1761500009.0
2005-09-14 21:23:00,110.38,110.387,110.359,110.367,683000003.0
2005-09-14 21:24:00,110.367,110.398,110.352,110.368,1654100004.0
2005-09-14 21:25:00,110.353,110.377,110.353,110.367,1968900002.0
2005-09-14 21:26:00,110.37,110.381,110.352,110.352,1078400006.0
2005-09-14 21:27:00,110.376,110.38,110.339,110.357,769099999.0
2005-09-14 21:28:00,110.358,110.383,110.344,110.357,558499991.0
2005-09-14 21:29:00,110.357,110.375,110.337,110.34,913500013.0
2005-09-14 21:30:00,110.344,110.377,110.344,110.36,798600003.0
2005-09-14 21:31:00,110.337,110.345,110.337,110.345,240000003.0
2005-09-14 21:32:00,110.355,110.38,110.342,110.347,884200007.0
2005-09-14 21:33:00,110.365,110.376,110.326,110.362,448499999.0
2005-09-14 21:34:00,110.349,110.377,110.338,110.358,440800005.0
2005-09-14 21:35:00,110.347,110.354,110.346,110.35,436499998.0
2005-09-14 21:36:00,110.367,110.378,110.338,110.358,344499993.0
2005-09-14 21:37:00,110.359,110.382,110.335,110.335,355899996.0
2005-09-14 21:38:00,110.348,110.372,110.338,110.36,222300006.0
2005-09-14 21:39:00,110.356,110.374,110.339,110.366,592099999.0
2005-09-14 21:40:00,110.348,110.385,110.344,110.352,739700010.0
2005-09-14 21:41:00,110.334,110.373,110.334,110.352,570999998.0
2005-09-14 21:42:00,110.335,110.37,110.335,110.37,1007199997.0
2005-09-14 21:43:00,110.339,110.37,110.339,110.36,310499995.0
2005-09-14 21:44:00,110.365,110.376,110.332,110.362,1376399989.0
2005-09-14 21:45:00,110.347,110.359,110.311,110.325,546299992.0
2005-09-14 21:46:00,110.32,110.358,110.293,110.336,959900001.0
2005-09-14 21:47:00,110.331,110.345,110.294,110.337,511300005.0
2005-09-14 21:48:00,110.321,110.353,110.317,110.337,811399995.0
2005-09-14 21:49:00,110.335,110.346,110.307,110.335,173399998.0
2005-09-14 21:50:00,110.328,110.347,110.316,110.347,139400000.0
2005-09-14 21:51:00,110.34,110.366,110.327,110.363,462400001.0
2005-09-14 21:52:00,110.338,110.348,110.329,110.333,271300007.0
2005-09-14 21:53:00,110.32,110.356,110.32,110.353,322400000.0
2005-09-14 21:54:00,110.323,110.342,110.292,110.326,875400012.0
2005-09-14 21:55:00,110.358,110.362,110.331,110.331,220899997.0
2005-09-14 21:56:00,110.327,110.333,110.322,110.333,627000002.0
2005-09-14 21:57:00,110.347,110.358,110.329,110.351,421200001.0
2005-09-14 21:58:00,110.351,110.384,110.349,110.373,263500000.0
2005-09-14 21:59:00,110.349,110.376,110.339,110.344,648300003.0
2005-09-14 22:00:00,110.365,110.379,110.33,110.333,786499996.0
2005-09-14 22:01:00,110.338,110.371,110.324,110.347,1193499993.0
2005-09-14 22:02:00,110.342,110.366,110.319,110.323,688400005.0
2005-09-14 22:03:00,110.319,110.336,110.305,110.305,279199993.0
2005-09-14 22:04:00,110.301,110.323,110.291,110.313,794800010.0
2005-09-14 22:05:00,110.307,110.333,110.302,110.302,186800000.0
2005-09-14 22:06:00,110.3,110.312,110.291,110.291,63300001.0
2005-09-14 22:07:00,110.285,110.343,110.285,110.343,243100000.0
2005-09-14 22:08:00,110.3,110.304,110.296,110.302,283499997.0
2005-09-14 22:09:00,110.327,110.345,110.315,110.345,384499992.0
2005-09-14 22:10:00,110.317,110.348,110.314,110.33,268500001.0
2005-09-14 22:11:00,110.303,110.336,110.293,110.326,784999998.0
2005-09-14 22:12:00,110.313,110.337,110.296,110.317,188500003.0
2005-09-14 22:13:00,110.33,110.34,110.312,110.315,289500002.0
2005-09-14 22:14:00,110.307,110.347,110.307,110.31,259000005.0
2005-09-14 22:15:00,110.325,110.354,110.319,110.347,260599999.0
2005-09-14 22:16:00,110.321,110.321,110.305,110.305,636600009.0
2005-09-14 22:17:00,110.305,110.347,110.305,110.33,260000003.0
2005-09-14 22:18:00,110.317,110.354,110.316,110.316,324299998.0
2005-09-14 22:19:00,110.345,110.363,110.295,110.312,445699994.0
2005-09-14 22:20:00,110.318,110.329,110.31,110.327,287200002.0
2005-09-14 22:21:00,110.338,110.343,110.322,110.322,312000002.0
2005-09-14 22:22:00,110.34,110.344,110.323,110.324,253300003.0
2005-09-14 22:23:00,110.337,110.348,110.324,110.324,486099995.0
2005-09-14 22:24:00,110.34,110.34,110.311,110.311,127599998.0
2005-09-14 22:25:00,110.318,110.341,110.305,110.32,302600001.0
2005-09-14 22:26:00,110.324,110.335,110.309,110.32,278500000.0
2005-09-14 22:27:00,110.317,110.332,110.306,110.325,869599996.0
2005-09-14 22:28:00,110.32,110.339,110.31,110.331,291399998.0
2005-09-14 22:29:00,110.323,110.332,110.314,110.324,246099996.0
2005-09-14 22:30:00,110.308,110.337,110.307,110.322,219799995.0
2005-09-14 22:31:00,110.308,110.352,110.307,110.346,200500001.0
2005-09-14 22:32:00,110.315,110.339,110.301,110.329,502400000.0
2005-09-14 22:33:00,110.338,110.349,110.328,110.34,756100001.0
2005-09-14 22:34:00,110.315,110.325,110.313,110.315,978500004.0
2005-09-14 22:35:00,110.348,110.355,110.332,110.341,275599994.0
2005-09-14 22:36:00,110.325,110.349,110.325,110.337,1147799993.0
2005-09-14 22:37:00,110.323,110.348,110.321,110.339,349800001.0
2005-09-14 22:38:00,110.344,110.345,110.325,110.325,200100004.0
2005-09-14 22:39:00,110.322,110.356,110.322,110.331,314699996.0
2005-09-14 22:40:00,110.355,110.373,110.337,110.35,422100002.0
2005-09-14 22:41:00,110.354,110.354,110.323,110.348,308800005.0
2005-09-14 22:42:00,110.357,110.365,110.336,110.344,214199998.0
2005-09-14 22:43:00,110.354,110.354,110.328,110.332,356100007.0
2005-09-14 22:44:00,110.363,110.364,110.33,110.33,217600000.0
2005-09-14 22:45:00,110.361,110.361,110.318,110.338,474899999.0
2005-09-14 22:46:00,110.338,110.358,110.326,110.353,270999999.0
2005-09-14 22:47:00,110.332,110.332,110.317,110.317,277300003.0
2005-09-14 22:48:00,110.323,110.359,110.323,110.349,278300003.0
2005-09-14 22:49:00,110.375,110.378,110.329,110.331,433200004.0
2005-09-14 22:50:00,110.336,110.357,110.323,110.323,591800005.0
2005-09-14 22:51:00,110.36,110.372,110.33,110.33,331700001.0
2005-09-14 22:52:00,110.331,110.357,110.324,110.325,370199995.0
2005-09-14 22:53:00,110.351,110.367,110.328,110.328,608400000.0
2005-09-14 22:54:00,110.333,110.376,110.333,110.341,313500000.0
2005-09-14 22:55:00,110.359,110.374,110.34,110.357,400900005.0
2005-09-14 22:56:00,110.353,110.381,110.345,110.373,517200004.0
2005-09-14 22:57:00,110.353,110.384,110.353,110.357,381200006.0
2005-09-14 22:58:00,110.344,110.375,110.344,110.371,162599994.0
2005-09-14 22:59:00,110.347,110.379,110.337,110.37,249999995.0
2005-09-14 23:00:00,110.33,110.364,110.325,110.325,238599993.0
2005-09-14 23:01:00,110.33,110.365,110.325,110.328,246800001.0
2005-09-14 23:02:00,110.358,110.358,110.318,110.323,356100007.0
2005-09-14 23:03:00,110.315,110.337,110.315,110.33,192400005.0
2005-09-14 23:04:00,110.325,110.34,110.32,110.321,76400001.0
2005-09-14 23:05:00,110.328,110.342,110.32,110.321,432200001.0
2005-09-14 23:06:00,110.33,110.331,110.316,110.325,277099998.0
2005-09-14 23:07:00,110.318,110.352,110.312,110.343,218399997.0
2005-09-14 23:08:00,110.323,110.35,110.317,110.328,258499998.0
2005-09-14 23:09:00,110.338,110.344,110.322,110.337,262999997.0
2005-09-14 23:10:00,110.34,110.358,110.332,110.332,369300006.0
2005-09-14 23:11:00,110.348,110.349,110.32,110.324,185199995.0
2005-09-14 23:12:00,110.323,110.343,110.316,110.334,329900007.0
2005-09-14 23:13:00,110.323,110.369,110.323,110.354,177100001.0
2005-09-14 23:14:00,110.354,110.366,110.335,110.346,380400004.0
2005-09-14 23:15:00,110.348,110.363,110.334,110.363,214900006.0
2005-09-14 23:16:00,110.357,110.37,110.348,110.354,141500004.0
2005-09-14 23:17:00,110.34,110.361,110.334,110.348,185299999.0
2005-09-14 23:18:00,110.343,110.353,110.322,110.353,314799995.0
2005-09-14 23:19:00,110.348,110.348,110.336,110.347,245500000.0
2005-09-14 23:20:00,110.338,110.367,110.336,110.367,196799998.0
2005-09-14 23:21:00,110.376,110.379,110.341,110.353,246400004.0
2005-09-14 23:22:00,110.353,110.353,110.322,110.33,245999996.0
2005-09-14 23:23:00,110.33,110.36,110.321,110.348,231199999.0
2005-09-14 23:24:00,110.315,110.32,110.315,110.32,100599999.0
2005-09-14 23:25:00,110.34,110.365,110.337,110.365,274200002.0
2005-09-14 23:26:00,110.333,110.371,110.333,110.365,332500004.0
2005-09-14 23:27:00,110.352,110.366,110.337,110.345,128700003.0
2005-09-14 23:28:00,110.357,110.371,110.342,110.349,320899999.0
2005-09-14 23:29:00,110.33,110.353,110.33,110.343,372200004.0
2005-09-14 23:30:00,110.337,110.362,110.333,110.333,157499997.0
2005-09-14 23:31:00,110.361,110.361,110.33,110.33,383900007.0
2005-09-14 23:32:00,110.344,110.344,110.276,110.322,280199998.0
2005-09-14 23:33:00,110.343,110.359,110.331,110.346,139500001.0
2005-09-14 23:34:00,110.349,110.349,110.324,110.337,206300003.0
2005-09-14 23:35:00,110.348,110.348,110.323,110.325,293799995.0
2005-09-14 23:36:00,110.328,110.348,110.321,110.341,304000004.0
2005-09-14 23:37:00,110.36,110.36,110.283,110.323,467099997.0
2005-09-14 23:38:00,110.34,110.349,110.327,110.332,428400008.0
2005-09-14 23:39:00,110.32,110.365,110.32,110.365,254100000.0
2005-09-14 23:40:00,110.362,110.363,110.338,110.346,205300002.0
2005-09-14 23:41:00,110.343,110.362,110.343,110.357,107599998.0
2005-09-14 23:42:00,110.343,110.365,110.34,110.342,291699998.0
2005-09-14 23:43:00,110.349,110.357,110.326,110.335,379400001.0
2005-09-14 23:44:00,110.34,110.357,110.319,110.319,188299996.0
2005-09-14 23:45:00,110.356,110.356,110.306,110.306,110500001.0
2005-09-14 23:46:00,110.321,110.351,110.321,110.348,155899999.0
2005-09-14 23:47:00,110.338,110.338,110.319,110.331,122500003.0
2005-09-14 23:48:00,110.315,110.315,110.305,110.315,241400002.0
2005-09-14 23:49:00,110.326,110.337,110.314,110.314,304800001.0
2005-09-14 23:50:00,110.325,110.343,110.318,110.328,365599992.0
2005-09-14 23:51:00,110.327,110.341,110.314,110.314,183399999.0
2005-09-14 23:52:00,110.331,110.333,110.321,110.322,107599999.0
2005-09-14 23:53:00,110.32,110.349,110.315,110.315,218700002.0
2005-09-14 23:54:00,110.322,110.342,110.315,110.325,274899996.0
2005-09-14 23:55:00,110.318,110.337,110.311,110.337,181399998.0
2005-09-14 23:56:00,110.317,110.317,110.307,110.31,316599997.0
2005-09-14 23:57:00,110.336,110.346,110.33,110.334,189799998.0
2005-09-14 23:58:00,110.335,110.344,110.322,110.342,290600006.0
2005-09-14 23:59:00,110.331,110.331,110.28,110.29,365199996.0
2005-09-15 00:00:00,110.301,110.332,110.293,110.293,250600004.0
2005-09-15 00:01:00,110.29,110.321,110.29,110.308,300699999.0
2005-09-15 00:02:00,110.307,110.323,110.295,110.295,242500005.0
2005-09-15 00:03:00,110.32,110.324,110.287,110.313,396500003.0
2005-09-15 00:04:00,110.31,110.32,110.298,110.31,346099995.0
2005-09-15 00:05:00,110.318,110.318,110.272,110.285,145099997.0
2005-09-15 00:06:00,110.295,110.302,110.28,110.291,154300000.0
2005-09-15 00:07:00,110.3,110.307,110.275,110.275,416200004.0
2005-09-15 00:08:00,110.283,110.322,110.279,110.317,169700002.0
2005-09-15 00:09:00,110.275,110.28,110.268,110.268,366600003.0
2005-09-15 00:10:00,110.3,110.306,110.268,110.272,213999998.0
2005-09-15 00:11:00,110.271,110.292,110.265,110.265,268599995.0
2005-09-15 00:12:00,110.283,110.292,110.264,110.264,264199999.0
2005-09-15 00:13:00,110.275,110.309,110.271,110.306,228299998.0
2005-09-15 00:14:00,110.283,110.308,110.283,110.295,248700003.0
2005-09-15 00:15:00,110.303,110.324,110.286,110.32,173500001.0
2005-09-15 00:16:00,110.306,110.325,110.299,110.313,246799999.0
2005-09-15 00:17:00,110.303,110.322,110.303,110.31,227400004.0
2005-09-15 00:18:00,110.295,110.297,110.29,110.292,160600001.0
2005-09-15 00:19:00,110.305,110.331,110.301,110.323,262800002.0
2005-09-15 00:20:00,110.296,110.315,110.296,110.315,274399993.0
2005-09-15 00:21:00,110.295,110.325,110.295,110.317,333500007.0
2005-09-15 00:22:00,110.305,110.318,110.296,110.315,141200004.0
2005-09-15 00:23:00,110.32,110.323,110.271,110.293,207300001.0
2005-09-15 00:24:00,110.294,110.333,110.294,110.314,258100003.0
2005-09-15 00:25:00,110.333,110.38,110.333,110.38,48100000.0
2005-09-15 00:26:00,110.362,110.396,110.362,110.396,135599997.0
2005-09-15 00:27:00,110.377,110.396,110.366,110.366,192500001.0
2005-09-15 00:28:00,110.395,110.395,110.362,110.374,233699997.0
2005-09-15 00:29:00,110.36,110.38,110.347,110.38,116699998.0
2005-09-15 00:30:00,110.395,110.395,110.378,110.385,213000003.0
2005-09-15 00:31:00,110.382,110.418,110.382,110.414,273100003.0
2005-09-15 00:32:00,110.39,110.402,110.385,110.389,308499995.0
2005-09-15 00:33:00,110.4,110.4,110.381,110.393,226500001.0
2005-09-15 00:34:00,110.392,110.402,110.381,110.395,314100003.0
2005-09-15 00:35:00,110.388,110.402,110.388,110.402,278300002.0
2005-09-15 00:36:00,110.425,110.437,110.388,110.388,162999998.0
2005-09-15 00:37:00,110.387,110.397,110.376,110.397,268299998.0
2005-09-15 00:38:00,110.397,110.397,110.384,110.388,148300002.0
2005-09-15 00:39:00,110.391,110.423,110.391,110.417,299099998.0
2005-09-15 00:40:00,110.41,110.425,110.41,110.418,95700000.0
2005-09-15 00:41:00,110.408,110.42,110.399,110.411,172400003.0
2005-09-15 00:42:00,110.425,110.443,110.407,110.416,275699997.0
2005-09-15 00:43:00,110.41,110.425,110.4,110.404,379700000.0
2005-09-15 00:44:00,110.429,110.429,110.398,110.398,359600000.0
2005-09-15 00:45:00,110.408,110.426,110.408,110.408,102699997.0
2005-09-15 00:46:00,110.415,110.443,110.403,110.436,202299998.0
2005-09-15 00:47:00,110.428,110.431,110.427,110.427,90600001.0
2005-09-15 00:48:00,110.434,110.443,110.432,110.442,177600001.0
2005-09-15 00:49:00,110.444,110.5,110.444,110.5,137400000.0
2005-09-15 00:50:00,110.508,110.508,110.457,110.457,160900001.0
2005-09-15 00:51:00,110.447,110.489,110.447,110.482,103900000.0
2005-09-15 00:52:00,110.449,110.476,110.433,110.433,266899994.0
2005-09-15 00:53:00,110.438,110.474,110.438,110.474,297600003.0
2005-09-15 00:54:00,110.455,110.47,110.435,110.445,282799998.0
2005-09-15 00:55:00,110.457,110.5,110.457,110.49,136499998.0
2005-09-15 00:56:00,110.488,110.501,110.479,110.483,202000002.0
2005-09-15 00:57:00,110.477,110.486,110.468,110.468,278900001.0
2005-09-15 00:58:00,110.479,110.506,110.475,110.475,219699998.0
2005-09-15 00:59:00,110.455,110.485,110.455,110.468,226899999.0
2005-09-15 01:00:00,110.459,110.491,110.459,110.467,234299998.0
2005-09-15 01:01:00,110.461,110.489,110.451,110.467,311800007.0
2005-09-15 01:02:00,110.484,110.484,110.445,110.445,105100001.0
2005-09-15 01:03:00,110.447,110.483,110.447,110.462,145099999.0
2005-09-15 01:04:00,110.475,110.494,110.466,110.466,72900000.0
2005-09-15 01:05:00,110.46,110.493,110.447,110.47,298099999.0
2005-09-15 01:06:00,110.496,110.498,110.462,110.462,276600000.0
2005-09-15 01:07:00,110.452,110.461,110.452,110.457,301900004.0
2005-09-15 01:08:00,110.482,110.495,110.456,110.456,279300000.0
2005-09-15 01:09:00,110.465,110.482,110.464,110.464,159099999.0
2005-09-15 01:10:00,110.467,110.496,110.457,110.457,242699997.0
2005-09-15 01:11:00,110.46,110.483,110.452,110.452,222300000.0
2005-09-15 01:12:00,110.447,110.457,110.429,110.429,230400001.0
2005-09-15 01:13:00,110.417,110.445,110.415,110.415,176299994.0
2005-09-15 01:14:00,110.409,110.437,110.405,110.405,230300005.0
2005-09-15 01:15:00,110.412,110.441,110.412,110.416,137100000.0
2005-09-15 01:16:00,110.412,110.434,110.406,110.423,236500006.0
2005-09-15 01:17:00,110.413,110.425,110.406,110.425,182999999.0
2005-09-15 01:18:00,110.429,110.459,110.429,110.449,248099996.0
2005-09-15 01:19:00,110.434,110.452,110.415,110.43,258299997.0
2005-09-15 01:20:00,110.447,110.456,110.432,110.432,222600004.0
2005-09-15 01:21:00,110.45,110.464,110.434,110.434,158800002.0
2005-09-15 01:22:00,110.425,110.465,110.425,110.445,263299998.0
2005-09-15 01:23:00,110.453,110.481,110.45,110.458,396099996.0
2005-09-15 01:24:00,110.485,110.494,110.444,110.451,257300001.0
2005-09-15 01:25:00,110.438,110.445,110.432,110.445,180800000.0
2005-09-15 01:26:00,110.465,110.476,110.448,110.453,226200002.0
2005-09-15 01:27:00,110.433,110.44,110.426,110.44,201800003.0
2005-09-15 01:28:00,110.467,110.467,110.437,110.45,343100006.0
2005-09-15 01:29:00,110.44,110.458,110.432,110.442,295000002.0
2005-09-15 01:30:00,110.455,110.476,110.447,110.454,393799993.0
2005-09-15 01:31:00,110.447,110.464,110.435,110.444,190900001.0
2005-09-15 01:32:00,110.45,110.47,110.44,110.47,341200007.0
2005-09-15 01:33:00,110.444,110.489,110.444,110.489,256599999.0
2005-09-15 01:34:00,110.485,110.495,110.453,110.46,255800003.0
2005-09-15 01:35:00,110.46,110.486,110.456,110.463,278600004.0
2005-09-15 01:36:00,110.47,110.502,110.47,110.481,67299998.0
2005-09-15 01:37:00,110.48,110.529,110.478,110.529,305999996.0
2005-09-15 01:38:00,110.535,110.535,110.504,110.514,152700000.0
2005-09-15 01:39:00,110.515,110.52,110.505,110.51,180199996.0
2005-09-15 01:40:00,110.523,110.539,110.523,110.529,111599998.0
2005-09-15 01:41:00,110.538,110.538,110.518,110.523,121400000.0
2005-09-15 01:42:00,110.535,110.563,110.535,110.558,141300001.0
2005-09-15 01:43:00,110.52,110.531,110.505,110.511,236000001.0
2005-09-15 01:44:00,110.513,110.53,110.513,110.518,181299997.0
2005-09-15 01:45:00,110.53,110.545,110.522,110.544,326999998.0
2005-09-15 01:46:00,110.518,110.52,110.516,110.517,196900001.0
2005-09-15 01:47:00,110.525,110.536,110.516,110.516,152499999.0
2005-09-15 01:48:00,110.51,110.521,110.509,110.515,194999996.0
2005-09-15 01:49:00,110.513,110.524,110.501,110.51,297199998.0
2005-09-15 01:50:00,110.495,110.513,110.495,110.501,166700003.0
2005-09-15 01:51:00,110.521,110.534,110.509,110.52,194700004.0
2005-09-15 01:52:00,110.549,110.567,110.536,110.565,227199994.0
2005-09-15 01:53:00,110.557,110.557,110.538,110.552,222899998.0
2005-09-15 01:54:00,110.548,110.588,110.548,110.563,338099993.0
2005-09-15 01:55:00,110.573,110.573,110.549,110.564,203499996.0
2005-09-15 01:56:00,110.572,110.577,110.555,110.555,157999999.0
2005-09-15 01:57:00,110.565,110.585,110.557,110.572,219699993.0
2005-09-15 01:58:00,110.575,110.584,110.556,110.556,225000000.0
2005-09-15 01:59:00,110.553,110.553,110.537,110.537,253200003.0
2005-09-15 02:00:00,110.547,110.558,110.527,110.544,376700001.0
2005-09-15 02:01:00,110.548,110.584,110.548,110.583,293900001.0
2005-09-15 02:02:00,110.571,110.578,110.569,110.575,327700000.0
2005-09-15 02:03:00,110.577,110.587,110.574,110.585,256000003.0
2005-09-15 02:04:00,110.55,110.594,110.55,110.586,78999999.0
2005-09-15 02:05:00,110.586,110.612,110.586,110.596,234299998.0
2005-09-15 02:06:00,110.59,110.59,110.578,110.578,104900000.0
2005-09-15 02:07:00,110.575,110.59,110.568,110.568,264200000.0
2005-09-15 02:08:00,110.588,110.59,110.548,110.548,171000001.0
2005-09-15 02:09:00,110.557,110.557,110.525,110.55,326299997.0
2005-09-15 02:10:00,110.545,110.566,110.54,110.566,412000007.0
2005-09-15 02:11:00,110.545,110.56,110.543,110.543,249200006.0
2005-09-15 02:12:00,110.552,110.576,110.552,110.558,244000001.0
2005-09-15 02:13:00,110.555,110.568,110.553,110.558,311199997.0
2005-09-15 02:14:00,110.572,110.572,110.273,110.521,381399999.0
2005-09-15 02:15:00,110.57,110.575,110.557,110.566,239500003.0
2005-09-15 02:16:00,110.578,110.586,110.564,110.58,163300003.0
2005-09-15 02:17:00,110.556,110.575,110.548,110.575,133099998.0
2005-09-15 02:18:00,110.555,110.583,110.549,110.57,256200001.0
2005-09-15 02:19:00,110.58,110.589,110.547,110.547,229499998.0
2005-09-15 02:20:00,110.552,110.562,110.546,110.549,306799999.0
2005-09-15 02:21:00,110.567,110.584,110.551,110.554,279299999.0
2005-09-15 02:22:00,110.545,110.566,110.535,110.553,157000004.0
2005-09-15 02:23:00,110.535,110.577,110.535,110.563,199900004.0
2005-09-15 02:24:00,110.602,110.605,110.568,110.579,259800001.0
2005-09-15 02:25:00,110.578,110.592,110.57,110.57,225300001.0
2005-09-15 02:26:00,110.57,110.6,110.561,110.567,259600004.0
2005-09-15 02:27:00,110.573,110.592,110.573,110.573,93400001.0
2005-09-15 02:28:00,110.57,110.579,110.538,110.554,338000004.0
2005-09-15 02:29:00,110.555,110.563,110.519,110.519,222300000.0
2005-09-15 02:30:00,110.537,110.552,110.521,110.525,208899999.0
2005-09-15 02:31:00,110.545,110.556,110.53,110.535,369199996.0
2005-09-15 02:32:00,110.55,110.555,110.52,110.54,198499994.0
2005-09-15 02:33:00,110.548,110.553,110.532,110.538,265300003.0
2005-09-15 02:34:00,110.541,110.57,110.524,110.524,453199993.0
2005-09-15 02:35:00,110.524,110.54,110.511,110.533,327300001.0
2005-09-15 02:36:00,110.52,110.524,110.492,110.507,84599999.0
2005-09-15 02:37:00,110.507,110.536,110.507,110.522,205099995.0
2005-09-15 02:38:00,110.518,110.553,110.517,110.54,339499999.0
2005-09-15 02:39:00,110.547,110.556,110.518,110.518,165900001.0
2005-09-15 02:40:00,110.507,110.542,110.499,110.528,311100000.0
2005-09-15 02:41:00,110.52,110.546,110.519,110.519,215500000.0
2005-09-15 02:42:00,110.529,110.545,110.513,110.527,290500003.0
2005-09-15 02:43:00,110.538,110.538,110.523,110.523,200300002.0
2005-09-15 02:44:00,110.53,110.553,110.514,110.553,300200001.0
2005-09-15 02:45:00,110.516,110.534,110.512,110.522,349600007.0
2005-09-15 02:46:00,110.52,110.531,110.52,110.527,208899995.0
2005-09-15 02:47:00,110.525,110.553,110.515,110.553,227800006.0
2005-09-15 02:48:00,110.535,110.55,110.517,110.533,279699990.0
2005-09-15 02:49:00,110.538,110.549,110.522,110.538,267499997.0
2005-09-15 02:50:00,110.533,110.571,110.533,110.567,368399997.0
2005-09-15 02:51:00,110.565,110.575,110.546,110.554,112599998.0
2005-09-15 02:52:00,110.54,110.54,110.509,110.509,227600002.0
2005-09-15 02:53:00,110.532,110.539,110.484,110.484,291099994.0
2005-09-15 02:54:00,110.474,110.491,110.472,110.48,222100006.0
2005-09-15 02:55:00,110.473,110.479,110.463,110.475,236299998.0
2005-09-15 02:56:00,110.421,110.455,110.228,110.455,183900001.0
2005-09-15 02:57:00,110.495,110.511,110.48,110.48,153200005.0
2005-09-15 02:58:00,110.472,110.493,110.468,110.47,262999996.0
2005-09-15 02:59:00,110.476,110.489,110.473,110.473,293699998.0
2005-09-15 03:00:00,110.489,110.494,110.431,110.431,273699996.0
2005-09-15 03:01:00,110.411,110.435,110.411,110.422,125200000.0
2005-09-15 03:02:00,110.405,110.405,110.389,110.405,156400001.0
2005-09-15 03:03:00,110.417,110.43,110.399,110.407,351300009.0
2005-09-15 03:04:00,110.395,110.423,110.392,110.416,401900000.0
2005-09-15 03:05:00,110.422,110.436,110.41,110.41,93099999.0
2005-09-15 03:06:00,110.418,110.436,110.409,110.436,240199998.0
2005-09-15 03:07:00,110.391,110.448,110.195,110.448,281599998.0
2005-09-15 03:08:00,110.429,110.483,110.205,110.483,381400005.0
2005-09-15 03:09:00,110.522,110.532,110.517,110.532,214400001.0
2005-09-15 03:10:00,110.522,110.57,110.522,110.57,171299996.0
2005-09-15 03:11:00,110.571,110.571,110.553,110.563,191300002.0
2005-09-15 03:12:00,110.58,110.597,110.58,110.586,178600004.0
2005-09-15 03:13:00,110.587,110.587,110.543,110.555,271499995.0
2005-09-15 03:14:00,110.553,110.561,110.515,110.515,411699996.0
2005-09-15 03:15:00,110.532,110.558,110.532,110.548,148300001.0
2005-09-15 03:16:00,110.515,110.528,110.515,110.527,221000000.0
2005-09-15 03:17:00,110.517,110.554,110.517,110.538,286300005.0
2005-09-15 03:18:00,110.521,110.528,110.513,110.52,225100004.0
2005-09-15 03:19:00,110.527,110.541,110.517,110.539,249599998.0
2005-09-15 03:20:00,110.558,110.563,110.522,110.522,332000003.0
2005-09-15 03:21:00,110.545,110.554,110.534,110.54,224199999.0
2005-09-15 03:22:00,110.558,110.561,110.544,110.551,141699998.0
2005-09-15 03:23:00,110.533,110.533,110.517,110.52,190600001.0
2005-09-15 03:24:00,110.523,110.545,110.523,110.536,247299999.0
2005-09-15 03:25:00,110.537,110.539,110.512,110.512,260899998.0
2005-09-15 03:26:00,110.518,110.55,110.511,110.528,341000003.0
2005-09-15 03:27:00,110.53,110.546,110.512,110.512,198399999.0
2005-09-15 03:28:00,110.53,110.534,110.484,110.501,269400003.0
2005-09-15 03:29:00,110.501,110.528,110.501,110.512,127399999.0
2005-09-15 03:30:00,110.502,110.537,110.502,110.519,177000000.0
2005-09-15 03:31:00,110.525,110.538,110.514,110.532,258999994.0
2005-09-15 03:32:00,110.507,110.543,110.507,110.536,280000000.0
2005-09-15 03:33:00,110.547,110.547,110.511,110.516,197600003.0
2005-09-15 03:34:00,110.513,110.537,110.509,110.516,220800004.0
2005-09-15 03:35:00,110.5,110.53,110.5,110.527,242100002.0
2005-09-15 03:36:00,110.498,110.51,110.492,110.51,185300001.0
2005-09-15 03:37:00,110.508,110.543,110.507,110.543,260300004.0
2005-09-15 03:38:00,110.533,110.533,110.5,110.525,221199995.0
2005-09-15 03:39:00,110.519,110.531,110.512,110.514,146199999.0
2005-09-15 03:40:00,110.522,110.547,110.515,110.547,204100000.0
2005-09-15 03:41:00,110.528,110.555,110.523,110.551,114200001.0
2005-09-15 03:42:00,110.525,110.528,110.515,110.525,357999999.0
2005-09-15 03:43:00,110.537,110.548,110.528,110.528,186700004.0
2005-09-15 03:44:00,110.538,110.543,110.508,110.537,317800002.0
2005-09-15 03:45:00,110.542,110.547,110.511,110.522,120899999.0
2005-09-15 03:46:00,110.507,110.534,110.506,110.515,109100001.0
2005-09-15 03:47:00,110.525,110.535,110.517,110.53,248699999.0
2005-09-15 03:48:00,110.528,110.551,110.512,110.551,207600001.0
2005-09-15 03:49:00,110.547,110.547,110.521,110.523,274500003.0
2005-09-15 03:50:00,110.53,110.539,110.51,110.521,130199998.0
2005-09-15 03:51:00,110.523,110.534,110.505,110.51,274700005.0
2005-09-15 03:52:00,110.5,110.52,110.488,110.496,225899997.0
2005-09-15 03:53:00,110.51,110.534,110.51,110.511,236600004.0
2005-09-15 03:54:00,110.5,110.539,110.5,110.539,178999999.0
2005-09-15 03:55:00,110.508,110.524,110.505,110.505,189100003.0
2005-09-15 03:56:00,110.525,110.535,110.508,110.519,254900000.0
2005-09-15 03:57:00,110.534,110.56,110.519,110.544,279599989.0
2005-09-15 03:58:00,110.571,110.579,110.548,110.554,276100003.0
2005-09-15 03:59:00,110.57,110.574,110.526,110.526,275400004.0
2005-09-15 04:00:00,110.55,110.561,110.524,110.524,217299997.0
2005-09-15 04:01:00,110.523,110.539,110.515,110.521,353000004.0
2005-09-15 04:02:00,110.538,110.538,110.51,110.524,252900002.0
2005-09-15 04:03:00,110.535,110.543,110.512,110.543,306300000.0
2005-09-15 04:04:00,110.536,110.547,110.521,110.521,307199991.0
2005-09-15 04:05:00,110.518,110.536,110.518,110.535,248000000.0
2005-09-15 04:06:00,110.527,110.541,110.51,110.515,326300001.0
2005-09-15 04:07:00,110.523,110.54,110.513,110.537,237099998.0
2005-09-15 04:08:00,110.54,110.556,110.533,110.533,193500001.0
2005-09-15 04:09:00,110.536,110.547,110.499,110.499,256999999.0
2005-09-15 04:10:00,110.502,110.516,110.493,110.494,272399999.0
2005-09-15 04:11:00,110.508,110.539,110.507,110.534,270200004.0
2005-09-15 04:12:00,110.55,110.556,110.533,110.534,204899996.0
2005-09-15 04:13:00,110.535,110.547,110.529,110.529,142500003.0
2005-09-15 04:14:00,110.542,110.55,110.511,110.521,388199994.0
2005-09-15 04:15:00,110.53,110.53,110.513,110.525,241500004.0
2005-09-15 04:16:00,110.515,110.536,110.51,110.535,324500004.0
2005-09-15 04:17:00,110.507,110.534,110.507,110.529,94899999.0
2005-09-15 04:18:00,110.5,110.539,110.495,110.538,191299995.0
2005-09-15 04:19:00,110.532,110.541,110.518,110.524,254999999.0
2005-09-15 04:20:00,110.52,110.526,110.513,110.519,255699994.0
2005-09-15 04:21:00,110.527,110.533,110.527,110.533,14000000.0
2005-09-15 04:22:00,110.557,110.571,110.537,110.571,240299996.0
2005-09-15 04:23:00,110.568,110.601,110.567,110.599,257999999.0
2005-09-15 04:24:00,110.574,110.595,110.555,110.595,215300001.0
2005-09-15 04:25:00,110.568,110.577,110.56,110.56,304399996.0
2005-09-15 04:26:00,110.56,110.57,110.546,110.561,258400001.0
2005-09-15 04:27:00,110.564,110.586,110.562,110.562,319699997.0
2005-09-15 04:28:00,110.586,110.589,110.553,110.567,256600003.0
2005-09-15 04:29:00,110.573,110.602,110.571,110.579,345600000.0
2005-09-15 04:30:00,110.567,110.583,110.567,110.573,151600001.0
2005-09-15 04:31:00,110.558,110.573,110.545,110.555,179000001.0
2005-09-15 04:32:00,110.563,110.57,110.541,110.561,163400002.0
2005-09-15 04:33:00,110.577,110.59,110.55,110.577,396499997.0
2005-09-15 04:34:00,110.582,110.588,110.557,110.561,215699999.0
2005-09-15 04:35:00,110.575,110.59,110.552,110.59,194699997.0
2005-09-15 04:36:00,110.562,110.6,110.561,110.586,329400004.0
2005-09-15 04:37:00,110.587,110.595,110.565,110.58,288799995.0
2005-09-15 04:38:00,110.619,110.642,110.598,110.642,241299998.0
2005-09-15 04:39:00,110.639,110.657,110.634,110.641,211900002.0
2005-09-15 04:40:00,110.629,110.639,110.623,110.63,270899995.0
2005-09-15 04:41:00,110.634,110.673,110.634,110.656,156699998.0
2005-09-15 04:42:00,110.672,110.676,110.646,110.646,348300006.0
2005-09-15 04:43:00,110.657,110.663,110.637,110.656,318400000.0
2005-09-15 04:44:00,110.648,110.667,110.646,110.663,247399998.0
2005-09-15 04:45:00,110.662,110.67,110.637,110.666,185300001.0
2005-09-15 04:46:00,110.695,110.699,110.53,110.658,227600002.0
2005-09-15 04:47:00,110.687,110.709,110.687,110.697,178499998.0
2005-09-15 04:48:00,110.696,110.701,110.679,110.679,194099998.0
2005-09-15 04:49:00,110.662,110.692,110.66,110.673,249800001.0
2005-09-15 04:50:00,110.675,110.689,110.639,110.639,180299998.0
2005-09-15 04:51:00,110.64,110.644,110.599,110.607,368900005.0
2005-09-15 04:52:00,110.595,110.595,110.59,110.592,128599997.0
2005-09-15 04:53:00,110.588,110.656,110.586,110.614,277000004.0
2005-09-15 04:54:00,110.612,110.636,110.612,110.62,210200003.0
2005-09-15 04:55:00,110.62,110.631,110.603,110.603,333400000.0
2005-09-15 04:56:00,110.619,110.636,110.612,110.622,267500006.0
2005-09-15 04:57:00,110.635,110.662,110.635,110.648,270599994.0
2005-09-15 04:58:00,110.655,110.667,110.645,110.655,419100001.0
2005-09-15 04:59:00,110.65,110.663,110.641,110.655,276899994.0
2005-09-15 05:00:00,110.66,110.662,110.638,110.645,258100005.0
2005-09-15 05:01:00,110.65,110.662,110.641,110.648,329100002.0
2005-09-15 05:02:00,110.672,110.672,110.627,110.649,258299999.0
2005-09-15 05:03:00,110.638,110.67,110.632,110.661,235800005.0
2005-09-15 05:04:00,110.642,110.675,110.641,110.653,366799997.0
2005-09-15 05:05:00,110.666,110.669,110.625,110.647,235100001.0
2005-09-15 05:06:00,110.655,110.669,110.635,110.635,439099999.0
2005-09-15 05:07:00,110.646,110.646,110.628,110.645,305299993.0
2005-09-15 05:08:00,110.648,110.65,110.638,110.65,307099997.0
2005-09-15 05:09:00,110.658,110.674,110.649,110.666,450700002.0
2005-09-15 05:10:00,110.688,110.689,110.649,110.657,267199998.0
2005-09-15 05:11:00,110.65,110.652,110.633,110.64,115600000.0
2005-09-15 05:12:00,110.635,110.653,110.635,110.645,280500005.0
2005-09-15 05:13:00,110.64,110.658,110.629,110.658,156300000.0
2005-09-15 05:14:00,110.663,110.663,110.639,110.65,159899999.0
2005-09-15 05:15:00,110.659,110.668,110.65,110.666,238000004.0
2005-09-15 05:16:00,110.675,110.683,110.644,110.648,272100004.0
2005-09-15 05:17:00,110.662,110.665,110.639,110.641,214799994.0
2005-09-15 05:18:00,110.638,110.638,110.638,110.638,4000000.0
2005-09-15 05:19:00,110.644,110.661,110.633,110.633,269200000.0
2005-09-15 05:20:00,110.655,110.669,110.641,110.641,100100001.0
2005-09-15 05:21:00,110.65,110.701,110.65,110.701,277100005.0
2005-09-15 05:22:00,110.663,110.693,110.656,110.664,194700000.0
2005-09-15 05:23:00,110.652,110.71,110.652,110.706,324800000.0
2005-09-15 05:24:00,110.7,110.7,110.669,110.686,341099996.0
2005-09-15 05:25:00,110.677,110.693,110.666,110.673,473400000.0
2005-09-15 05:26:00,110.655,110.667,110.654,110.667,411599998.0
2005-09-15 05:27:00,110.666,110.666,110.644,110.65,243500003.0
2005-09-15 05:28:00,110.665,110.665,110.635,110.66,131900000.0
2005-09-15 05:29:00,110.655,110.662,110.655,110.661,144799998.0
2005-09-15 05:30:00,110.68,110.68,110.64,110.645,387600003.0
2005-09-15 05:31:00,110.655,110.672,110.65,110.653,308300001.0
2005-09-15 05:32:00,110.638,110.638,110.599,110.615,213000000.0
2005-09-15 05:33:00,110.612,110.645,110.611,110.645,297700002.0
2005-09-15 05:34:00,110.619,110.641,110.614,110.62,294500002.0
2005-09-15 05:35:00,110.625,110.635,110.606,110.606,229699998.0
2005-09-15 05:36:00,110.614,110.619,110.595,110.614,335300000.0
2005-09-15 05:37:00,110.611,110.632,110.611,110.632,206999996.0
2005-09-15 05:38:00,110.618,110.648,110.601,110.648,131599998.0
2005-09-15 05:39:00,110.62,110.647,110.617,110.647,222699997.0
2005-09-15 05:40:00,110.63,110.651,110.63,110.646,249400001.0
2005-09-15 05:41:00,110.632,110.649,110.629,110.641,285500003.0
2005-09-15 05:42:00,110.635,110.649,110.635,110.64,127499999.0
2005-09-15 05:43:00,110.652,110.661,110.637,110.65,242399998.0
2005-09-15 05:44:00,110.642,110.642,110.627,110.631,242900000.0
2005-09-15 05:45:00,110.633,110.647,110.631,110.641,188699999.0
2005-09-15 05:46:00,110.625,110.657,110.621,110.639,83099999.0
2005-09-15 05:47:00,110.628,110.633,110.624,110.627,265100002.0
2005-09-15 05:48:00,110.622,110.631,110.602,110.63,208399996.0
2005-09-15 05:49:00,110.628,110.628,110.603,110.622,280699997.0
2005-09-15 05:50:00,110.65,110.656,110.632,110.632,129300001.0
2005-09-15 05:51:00,110.635,110.647,110.623,110.624,186000006.0
2005-09-15 05:52:00,110.625,110.649,110.622,110.638,384800000.0
2005-09-15 05:53:00,110.63,110.644,110.607,110.609,316900003.0
2005-09-15 05:54:00,110.612,110.613,110.586,110.598,362800003.0
2005-09-15 05:55:00,110.591,110.623,110.591,110.615,260100001.0
2005-09-15 05:56:00,110.602,110.625,110.596,110.603,257300003.0
2005-09-15 05:57:00,110.6,110.632,110.589,110.63,164900001.0
2005-09-15 05:58:00,110.612,110.629,110.605,110.608,232699993.0
2005-09-15 05:59:00,110.618,110.634,110.608,110.623,109200000.0
2005-09-15 06:00:00,110.603,110.613,110.598,110.603,211400004.0
2005-09-15 06:01:00,110.61,110.612,110.593,110.604,330699998.0
2005-09-15 06:02:00,110.59,110.616,110.586,110.615,162500000.0
2005-09-15 06:03:00,110.62,110.622,110.596,110.611,351600004.0
2005-09-15 06:04:00,110.612,110.613,110.602,110.602,131700002.0
2005-09-15 06:05:00,110.6,110.613,110.594,110.601,161900003.0
2005-09-15 06:06:00,110.604,110.625,110.591,110.591,238300000.0
2005-09-15 06:07:00,110.593,110.622,110.59,110.613,438800005.0
2005-09-15 06:08:00,110.605,110.61,110.589,110.589,294199992.0
2005-09-15 06:09:00,110.588,110.591,110.587,110.587,122600001.0
2005-09-15 06:10:00,110.585,110.589,110.557,110.58,226800000.0
2005-09-15 06:11:00,110.592,110.611,110.581,110.588,332999998.0
2005-09-15 06:12:00,110.568,110.596,110.559,110.595,243499994.0
2005-09-15 06:13:00,110.589,110.591,110.583,110.583,212900003.0
2005-09-15 06:14:00,110.587,110.599,110.577,110.585,152199999.0
2005-09-15 06:15:00,110.568,110.595,110.56,110.583,525900003.0
2005-09-15 06:16:00,110.575,110.585,110.555,110.555,276399995.0
2005-09-15 06:17:00,110.523,110.551,110.497,110.549,269200003.0
2005-09-15 06:18:00,110.544,110.55,110.535,110.535,233499997.0
2005-09-15 06:19:00,110.545,110.564,110.545,110.556,175600005.0
2005-09-15 06:20:00,110.541,110.57,110.54,110.55,444099998.0
2005-09-15 06:21:00,110.555,110.573,110.553,110.567,139400000.0
2005-09-15 06:22:00,110.565,110.593,110.565,110.572,406399996.0
2005-09-15 06:23:00,110.59,110.598,110.569,110.574,54500001.0
2005-09-15 06:24:00,110.572,110.588,110.496,110.576,214500001.0
2005-09-15 06:25:00,110.588,110.61,110.576,110.582,260500003.0
2005-09-15 06:26:00,110.605,110.611,110.584,110.584,150800000.0
2005-09-15 06:27:00,110.598,110.607,110.579,110.606,143900004.0
2005-09-15 06:28:00,110.573,110.593,110.567,110.588,233600002.0
2005-09-15 06:29:00,110.578,110.578,110.563,110.563,217200003.0
2005-09-15 06:30:00,110.56,110.58,110.549,110.562,259699995.0
2005-09-15 06:31:00,110.551,110.56,110.534,110.537,232900000.0
2005-09-15 06:32:00,110.555,110.566,110.536,110.559,349699998.0
2005-09-15 06:33:00,110.555,110.567,110.542,110.558,309299996.0
2005-09-15 06:34:00,110.58,110.592,110.492,110.569,328599999.0
2005-09-15 06:35:00,110.572,110.609,110.571,110.577,213999994.0
2005-09-15 06:36:00,110.592,110.595,110.555,110.585,392600005.0
2005-09-15 06:37:00,110.568,110.583,110.559,110.581,139900003.0
2005-09-15 06:38:00,110.582,110.591,110.558,110.574,255199998.0
2005-09-15 06:39:00,110.582,110.605,110.58,110.598,300600007.0
2005-09-15 06:40:00,110.6,110.63,110.589,110.613,221100003.0
2005-09-15 06:41:00,110.627,110.654,110.627,110.642,251100003.0
2005-09-15 06:42:00,110.623,110.642,110.615,110.623,145400001.0
2005-09-15 06:43:00,110.632,110.64,110.604,110.621,311599995.0
2005-09-15 06:44:00,110.61,110.627,110.605,110.623,135099999.0
2005-09-15 06:45:00,110.617,110.625,110.595,110.602,249200002.0
2005-09-15 06:46:00,110.612,110.616,110.603,110.616,280299999.0
2005-09-15 06:47:00,110.618,110.633,110.601,110.614,358100005.0
2005-09-15 06:48:00,110.608,110.621,110.594,110.598,209100000.0
2005-09-15 06:49:00,110.62,110.623,110.58,110.598,261500001.0
2005-09-15 06:50:00,110.598,110.607,110.584,110.606,248700001.0
2005-09-15 06:51:00,110.58,110.601,110.568,110.574,309099997.0
2005-09-15 06:52:00,110.588,110.588,110.554,110.564,282899996.0
2005-09-15 06:53:00,110.577,110.592,110.562,110.562,217200003.0
2005-09-15 06:54:00,110.558,110.589,110.545,110.565,275699998.0
2005-09-15 06:55:00,110.555,110.594,110.552,110.586,369399999.0
2005-09-15 06:56:00,110.565,110.577,110.549,110.557,159099998.0
2005-09-15 06:57:00,110.588,110.588,110.574,110.579,183799995.0
2005-09-15 06:58:00,110.57,110.591,110.553,110.591,141699997.0
2005-09-15 06:59:00,110.595,110.6,110.577,110.591,151499997.0
2005-09-15 07:00:00,110.553,110.583,110.543,110.581,188099996.0
2005-09-15 07:01:00,110.556,110.576,110.548,110.56,280799998.0
2005-09-15 07:02:00,110.552,110.572,110.551,110.558,239899998.0
2005-09-15 07:03:00,110.555,110.577,110.531,110.531,388700008.0
2005-09-15 07:04:00,110.537,110.585,110.537,110.563,356599992.0
2005-09-15 07:05:00,110.567,110.58,110.525,110.535,182999998.0
2005-09-15 07:06:00,110.535,110.535,110.503,110.503,204599997.0
2005-09-15 07:07:00,110.51,110.521,110.495,110.503,238900003.0
2005-09-15 07:08:00,110.48,110.522,110.48,110.494,249899999.0
2005-09-15 07:09:00,110.489,110.494,110.481,110.487,243499997.0
2005-09-15 07:10:00,110.512,110.512,110.414,110.489,319400000.0
2005-09-15 07:11:00,110.505,110.507,110.495,110.507,122900001.0
2005-09-15 07:12:00,110.52,110.538,110.498,110.517,464300001.0
2005-09-15 07:13:00,110.517,110.527,110.496,110.512,265099993.0
2005-09-15 07:14:00,110.527,110.527,110.489,110.497,387099998.0
2005-09-15 07:15:00,110.485,110.508,110.485,110.505,190900000.0
2005-09-15 07:16:00,110.46,110.477,110.417,110.477,73500002.0
2005-09-15 07:17:00,110.48,110.481,110.411,110.443,238800002.0
2005-09-15 07:18:00,110.46,110.498,110.452,110.484,252499997.0
2005-09-15 07:19:00,110.472,110.509,110.472,110.485,398500006.0
2005-09-15 07:20:00,110.487,110.49,110.479,110.483,335600000.0
2005-09-15 07:21:00,110.482,110.508,110.476,110.485,369099994.0
2005-09-15 07:22:00,110.512,110.512,110.479,110.479,115000000.0
2005-09-15 07:23:00,110.46,110.467,110.453,110.453,254200003.0
2005-09-15 07:24:00,110.451,110.463,110.444,110.458,439600005.0
2005-09-15 07:25:00,110.468,110.488,110.459,110.472,281699994.0
2005-09-15 07:26:00,110.47,110.488,110.457,110.457,287400003.0
2005-09-15 07:27:00,110.445,110.479,110.445,110.466,428400004.0
2005-09-15 07:28:00,110.455,110.463,110.455,110.463,229200000.0
2005-09-15 07:29:00,110.472,110.48,110.444,110.465,252400000.0
2005-09-15 07:30:00,110.462,110.484,110.454,110.454,314599995.0
2005-09-15 07:31:00,110.465,110.472,110.453,110.463,265399999.0
2005-09-15 07:32:00,110.445,110.465,110.439,110.46,382699999.0
2005-09-15 07:33:00,110.482,110.486,110.468,110.471,287999997.0
2005-09-15 07:34:00,110.465,110.482,110.462,110.482,394000009.0
2005-09-15 07:35:00,110.488,110.488,110.476,110.48,326400006.0
2005-09-15 07:36:00,110.47,110.489,110.461,110.488,245500002.0
2005-09-15 07:37:00,110.478,110.492,110.468,110.477,184599997.0
2005-09-15 07:38:00,110.46,110.474,110.45,110.457,307600006.0
2005-09-15 07:39:00,110.465,110.48,110.444,110.453,212599999.0
2005-09-15 07:40:00,110.457,110.457,110.441,110.447,338199999.0
2005-09-15 07:41:00,110.462,110.478,110.449,110.478,195699998.0
2005-09-15 07:42:00,110.472,110.48,110.443,110.445,166199999.0
2005-09-15 07:43:00,110.451,110.462,110.426,110.462,63600002.0
2005-09-15 07:44:00,110.429,110.455,110.429,110.451,172900000.0
2005-09-15 07:45:00,110.429,110.457,110.421,110.426,210300000.0
2005-09-15 07:46:00,110.422,110.455,110.421,110.437,235600004.0
2005-09-15 07:47:00,110.418,110.451,110.416,110.428,180700001.0
2005-09-15 07:48:00,110.427,110.435,110.415,110.415,343200000.0
2005-09-15 07:49:00,110.41,110.446,110.399,110.445,178999999.0
2005-09-15 07:50:00,110.435,110.448,110.435,110.44,291800000.0
2005-09-15 07:51:00,110.455,110.461,110.453,110.453,81600001.0
2005-09-15 07:52:00,110.45,110.474,110.45,110.474,345099998.0
2005-09-15 07:53:00,110.45,110.455,110.449,110.449,134100000.0
2005-09-15 07:54:00,110.453,110.47,110.452,110.47,302299998.0
2005-09-15 07:55:00,110.485,110.493,110.465,110.47,287300007.0
2005-09-15 07:56:00,110.479,110.486,110.455,110.455,227399998.0
2005-09-15 07:57:00,110.48,110.482,110.412,110.467,184000002.0
2005-09-15 07:58:00,110.457,110.475,110.448,110.468,369700004.0
2005-09-15 07:59:00,110.443,110.487,110.43,110.485,297200000.0
2005-09-15 08:00:00,110.502,110.507,110.477,110.503,455800001.0
2005-09-15 08:01:00,110.51,110.529,110.505,110.509,259500002.0
2005-09-15 08:02:00,110.518,110.545,110.518,110.539,297600004.0
2005-09-15 08:03:00,110.535,110.543,110.516,110.529,144099997.0
2005-09-15 08:04:00,110.535,110.556,110.525,110.525,242600006.0
2005-09-15 08:05:00,110.531,110.531,110.51,110.51,232199993.0
2005-09-15 08:06:00,110.517,110.538,110.494,110.494,111900003.0
2005-09-15 08:07:00,110.491,110.505,110.491,110.505,103700000.0
2005-09-15 08:08:00,110.51,110.51,110.5,110.507,159799997.0
2005-09-15 08:09:00,110.532,110.54,110.508,110.515,294400002.0
2005-09-15 08:10:00,110.535,110.538,110.504,110.514,181299999.0
2005-09-15 08:11:00,110.51,110.534,110.499,110.512,201400000.0
2005-09-15 08:12:00,110.488,110.533,110.488,110.527,319999998.0
2005-09-15 08:13:00,110.482,110.526,110.482,110.526,254099998.0
2005-09-15 08:14:00,110.497,110.497,110.49,110.49,261799998.0
2005-09-15 08:15:00,110.517,110.527,110.512,110.521,315900000.0
2005-09-15 08:16:00,110.511,110.529,110.511,110.523,258300001.0
2005-09-15 08:17:00,110.532,110.539,110.513,110.523,203300003.0
2005-09-15 08:18:00,110.532,110.535,110.507,110.52,303000000.0
2005-09-15 08:19:00,110.537,110.551,110.523,110.524,254799999.0
2005-09-15 08:20:00,110.526,110.543,110.518,110.528,255199997.0
2005-09-15 08:21:00,110.522,110.536,110.513,110.523,252699997.0
2005-09-15 08:22:00,110.539,110.553,110.522,110.522,22900000.0
2005-09-15 08:23:00,110.52,110.535,110.479,110.512,370800000.0
2005-09-15 08:24:00,110.525,110.536,110.511,110.513,345499993.0
2005-09-15 08:25:00,110.52,110.548,110.507,110.526,222400004.0
2005-09-15 08:26:00,110.53,110.547,110.519,110.545,241500000.0
2005-09-15 08:27:00,110.546,110.572,110.538,110.568,137300002.0
2005-09-15 08:28:00,110.562,110.566,110.537,110.557,176900002.0
2005-09-15 08:29:00,110.55,110.566,110.525,110.525,241200006.0
2005-09-15 08:30:00,110.513,110.536,110.513,110.515,270100001.0
2005-09-15 08:31:00,110.53,110.55,110.516,110.528,480100003.0
2005-09-15 08:32:00,110.543,110.573,110.537,110.537,147599999.0
2005-09-15 08:33:00,110.541,110.576,110.54,110.568,239100003.0
2005-09-15 08:34:00,110.572,110.573,110.533,110.537,466600005.0
2005-09-15 08:35:00,110.561,110.565,110.54,110.561,144799995.0
2005-09-15 08:36:00,110.543,110.553,110.543,110.549,243300003.0
2005-09-15 08:37:00,110.565,110.58,110.557,110.56,307800000.0
2005-09-15 08:38:00,110.569,110.57,110.557,110.563,204600000.0
2005-09-15 08:39:00,110.575,110.581,110.555,110.555,260200006.0
2005-09-15 08:40:00,110.568,110.568,110.537,110.554,420499999.0
2005-09-15 08:41:00,110.591,110.591,110.551,110.567,235700005.0
2005-09-15 08:42:00,110.57,110.582,110.561,110.561,186500001.0
2005-09-15 08:43:00,110.562,110.571,110.548,110.56,256300000.0
2005-09-15 08:44:00,110.585,110.59,110.563,110.575,266200003.0
2005-09-15 08:45:00,110.573,110.585,110.555,110.569,298900002.0
2005-09-15 08:46:00,110.595,110.595,110.532,110.532,84900002.0
2005-09-15 08:47:00,110.527,110.535,110.496,110.5,209599995.0
2005-09-15 08:48:00,110.5,110.54,110.5,110.527,128599997.0
2005-09-15 08:49:00,110.529,110.55,110.529,110.537,265299997.0
2005-09-15 08:50:00,110.562,110.585,110.557,110.574,246400005.0
2005-09-15 08:51:00,110.595,110.626,110.59,110.59,57200001.0
2005-09-15 08:52:00,110.608,110.618,110.573,110.573,134199998.0
2005-09-15 08:53:00,110.566,110.618,110.566,110.594,289899994.0
2005-09-15 08:54:00,110.593,110.6,110.568,110.591,253500002.0
2005-09-15 08:55:00,110.587,110.62,110.581,110.603,208500001.0
2005-09-15 08:56:00,110.599,110.612,110.599,110.606,193199997.0
2005-09-15 08:57:00,110.608,110.641,110.607,110.628,228400001.0
2005-09-15 08:58:00,110.645,110.652,110.601,110.613,166400000.0
2005-09-15 08:59:00,110.641,110.659,110.622,110.646,240600001.0
2005-09-15 09:00:00,110.646,110.649,110.636,110.636,365600005.0
2005-09-15 09:01:00,110.64,110.67,110.632,110.647,301899998.0
2005-09-15 09:02:00,110.616,110.616,110.6,110.607,190100001.0
2005-09-15 09:03:00,110.628,110.637,110.615,110.621,201299999.0
2005-09-15 09:04:00,110.617,110.617,110.598,110.615,141199998.0
2005-09-15 09:05:00,110.635,110.643,110.619,110.623,235400003.0
2005-09-15 09:06:00,110.616,110.633,110.616,110.619,216200005.0
2005-09-15 09:07:00,110.606,110.611,110.597,110.6,268000001.0
2005-09-15 09:08:00,110.622,110.633,110.599,110.604,228700002.0
2005-09-15 09:09:00,110.61,110.627,110.61,110.627,234799999.0
2005-09-15 09:10:00,110.563,110.642,110.497,110.611,430399993.0
2005-09-15 09:11:00,110.56,110.627,110.489,110.622,351600005.0
2005-09-15 09:12:00,110.636,110.674,110.631,110.631,252199997.0
2005-09-15 09:13:00,110.638,110.646,110.624,110.626,213400002.0
2005-09-15 09:14:00,110.627,110.652,110.627,110.641,74200000.0
2005-09-15 09:15:00,110.625,110.632,110.617,110.619,176600003.0
2005-09-15 09:16:00,110.622,110.631,110.604,110.615,231199994.0
2005-09-15 09:17:00,110.625,110.634,110.612,110.634,231000002.0
2005-09-15 09:18:00,110.648,110.657,110.634,110.634,264300000.0
2005-09-15 09:19:00,110.642,110.647,110.635,110.638,163000001.0
2005-09-15 09:20:00,110.64,110.661,110.631,110.649,341099994.0
2005-09-15 09:21:00,110.665,110.673,110.647,110.648,271900000.0
2005-09-15 09:22:00,110.652,110.661,110.637,110.653,271599999.0
2005-09-15 09:23:00,110.65,110.663,110.617,110.617,310000001.0
2005-09-15 09:24:00,110.61,110.653,110.607,110.628,286100002.0
2005-09-15 09:25:00,110.621,110.653,110.609,110.643,438400006.0
2005-09-15 09:26:00,110.613,110.614,110.603,110.607,221000001.0
2005-09-15 09:27:00,110.617,110.63,110.592,110.592,397999991.0
2005-09-15 09:28:00,110.597,110.62,110.567,110.59,200699999.0
2005-09-15 09:29:00,110.617,110.617,110.591,110.598,442900001.0
2005-09-15 09:30:00,110.587,110.624,110.579,110.608,174299999.0
2005-09-15 09:31:00,110.638,110.638,110.604,110.604,212000004.0
2005-09-15 09:32:00,110.635,110.635,110.561,110.565,209800001.0
2005-09-15 09:33:00,110.572,110.646,110.572,110.646,201400001.0
2005-09-15 09:34:00,110.625,110.633,110.58,110.622,332700001.0
2005-09-15 09:35:00,110.625,110.627,110.594,110.602,212300002.0
2005-09-15 09:36:00,110.614,110.643,110.605,110.605,341199999.0
2005-09-15 09:37:00,110.605,110.612,110.598,110.612,256000006.0
2005-09-15 09:38:00,110.608,110.608,110.589,110.59,178600001.0
2005-09-15 09:39:00,110.588,110.608,110.573,110.608,115700002.0
2005-09-15 09:40:00,110.58,110.605,110.58,110.59,314500005.0
2005-09-15 09:41:00,110.6,110.6,110.583,110.593,322499999.0
2005-09-15 09:42:00,110.585,110.609,110.575,110.583,214799996.0
2005-09-15 09:43:00,110.582,110.59,110.567,110.567,167799996.0
2005-09-15 09:44:00,110.56,110.593,110.556,110.575,240100002.0
2005-09-15 09:45:00,110.582,110.582,110.572,110.572,114499997.0
2005-09-15 09:46:00,110.59,110.592,110.534,110.534,269300001.0
2005-09-15 09:47:00,110.52,110.56,110.52,110.542,303200001.0
2005-09-15 09:48:00,110.537,110.564,110.53,110.557,102600002.0
2005-09-15 09:49:00,110.55,110.563,110.54,110.545,164399998.0
2005-09-15 09:50:00,110.545,110.549,110.516,110.52,211199999.0
2005-09-15 09:51:00,110.524,110.527,110.514,110.514,187099996.0
2005-09-15 09:52:00,110.49,110.528,110.48,110.485,298300000.0
2005-09-15 09:53:00,110.458,110.458,110.426,110.432,149299996.0
2005-09-15 09:54:00,110.45,110.475,110.45,110.461,117799997.0
2005-09-15 09:55:00,110.44,110.457,110.43,110.448,231099999.0
2005-09-15 09:56:00,110.449,110.454,110.444,110.454,128299999.0
2005-09-15 09:57:00,110.465,110.468,110.418,110.424,189599999.0
2005-09-15 09:58:00,110.42,110.425,110.407,110.412,351700006.0
2005-09-15 09:59:00,110.41,110.432,110.41,110.418,82000001.0
2005-09-15 10:00:00,110.413,110.438,110.413,110.434,506699997.0
2005-09-15 10:01:00,110.433,110.451,110.428,110.44,327799999.0
2005-09-15 10:02:00,110.458,110.458,110.415,110.415,153900000.0
2005-09-15 10:03:00,110.415,110.435,110.415,110.415,190399999.0
2005-09-15 10:04:00,110.425,110.427,110.418,110.421,274700005.0
2005-09-15 10:05:00,110.429,110.435,110.415,110.416,337600003.0
2005-09-15 10:06:00,110.433,110.433,110.367,110.411,281000000.0
2005-09-15 10:07:00,110.403,110.458,110.403,110.453,226999998.0
2005-09-15 10:08:00,110.452,110.454,110.429,110.429,201400001.0
2005-09-15 10:09:00,110.445,110.453,110.43,110.443,219000004.0
2005-09-15 10:10:00,110.445,110.468,110.444,110.45,362299998.0
2005-09-15 10:11:00,110.467,110.471,110.422,110.454,323300001.0
2005-09-15 10:12:00,110.458,110.486,110.458,110.48,337400000.0
2005-09-15 10:13:00,110.505,110.509,110.399,110.471,293000008.0
2005-09-15 10:14:00,110.49,110.5,110.478,110.48,275600000.0
2005-09-15 10:15:00,110.482,110.491,110.469,110.474,302900003.0
2005-09-15 10:16:00,110.481,110.49,110.46,110.49,242700002.0
2005-09-15 10:17:00,110.502,110.522,110.5,110.5,247400001.0
2005-09-15 10:18:00,110.502,110.51,110.483,110.483,363400001.0
2005-09-15 10:19:00,110.479,110.49,110.445,110.451,337299994.0
2005-09-15 10:20:00,110.46,110.477,110.443,110.474,276500000.0
2005-09-15 10:21:00,110.462,110.502,110.456,110.488,306400004.0
2005-09-15 10:22:00,110.47,110.483,110.47,110.477,429900002.0
2005-09-15 10:23:00,110.463,110.478,110.461,110.463,194200001.0
2005-09-15 10:24:00,110.455,110.457,110.435,110.457,282799992.0
2005-09-15 10:25:00,110.445,110.474,110.445,110.467,275700000.0
2005-09-15 10:26:00,110.461,110.483,110.456,110.478,242199998.0
2005-09-15 10:27:00,110.473,110.485,110.462,110.475,259299996.0
2005-09-15 10:28:00,110.445,110.492,110.445,110.481,157700002.0
2005-09-15 10:29:00,110.472,110.487,110.449,110.45,265199998.0
2005-09-15 10:30:00,110.462,110.531,110.462,110.53,241900005.0
2005-09-15 10:31:00,110.541,110.541,110.507,110.509,79400000.0
2005-09-15 10:32:00,110.456,110.518,110.409,110.503,247100001.0
2005-09-15 10:33:00,110.499,110.501,110.499,110.501,17800000.0
2005-09-15 10:34:00,110.512,110.527,110.512,110.527,151200002.0
2005-09-15 10:35:00,110.547,110.56,110.511,110.525,322099996.0
2005-09-15 10:36:00,110.524,110.548,110.524,110.533,258700003.0
2005-09-15 10:37:00,110.529,110.561,110.529,110.552,294299995.0
2005-09-15 10:38:00,110.538,110.546,110.518,110.518,318299993.0
2005-09-15 10:39:00,110.525,110.536,110.495,110.502,282700004.0
2005-09-15 10:40:00,110.507,110.52,110.482,110.492,242899996.0
2005-09-15 10:41:00,110.506,110.522,110.506,110.508,183700000.0
2005-09-15 10:42:00,110.532,110.537,110.502,110.512,239499999.0
2005-09-15 10:43:00,110.523,110.532,110.51,110.51,265500007.0
2005-09-15 10:44:00,110.514,110.521,110.507,110.507,250599997.0
2005-09-15 10:45:00,110.53,110.544,110.515,110.544,433299998.0
2005-09-15 10:46:00,110.532,110.544,110.515,110.515,307999999.0
2005-09-15 10:47:00,110.508,110.535,110.495,110.508,192300004.0
2005-09-15 10:48:00,110.498,110.536,110.496,110.531,92400001.0
2005-09-15 10:49:00,110.52,110.532,110.5,110.517,207299996.0
2005-09-15 10:50:00,110.473,110.52,110.421,110.517,242800003.0
2005-09-15 10:51:00,110.535,110.539,110.513,110.515,345100002.0
2005-09-15 10:52:00,110.54,110.54,110.491,110.494,176200001.0
2005-09-15 10:53:00,110.52,110.529,110.489,110.489,314400001.0
2005-09-15 10:54:00,110.493,110.498,110.481,110.498,284200000.0
2005-09-15 10:55:00,110.51,110.525,110.486,110.497,303300000.0
2005-09-15 10:56:00,110.512,110.53,110.495,110.508,194899998.0
2005-09-15 10:57:00,110.496,110.497,110.487,110.489,282899996.0
2005-09-15 10:58:00,110.47,110.492,110.461,110.473,117499998.0
2005-09-15 10:59:00,110.48,110.48,110.446,110.446,238899998.0
2005-09-15 11:00:00,110.458,110.461,110.44,110.447,257200005.0
2005-09-15 11:01:00,110.447,110.482,110.444,110.477,316199994.0
2005-09-15 11:02:00,110.457,110.472,110.455,110.472,138299998.0
2005-09-15 11:03:00,110.498,110.499,110.469,110.469,287600004.0
2005-09-15 11:04:00,110.471,110.471,110.448,110.452,270399994.0
2005-09-15 11:05:00,110.462,110.523,110.462,110.499,379900004.0
2005-09-15 11:06:00,110.485,110.524,110.47,110.507,114499999.0
2005-09-15 11:07:00,110.498,110.533,110.498,110.533,110799998.0
2005-09-15 11:08:00,110.517,110.531,110.509,110.516,235000000.0
2005-09-15 11:09:00,110.498,110.523,110.49,110.516,112300002.0
2005-09-15 11:10:00,110.49,110.514,110.483,110.508,128700000.0
2005-09-15 11:11:00,110.483,110.514,110.47,110.483,208600000.0
2005-09-15 11:12:00,110.468,110.486,110.452,110.484,275200002.0
2005-09-15 11:13:00,110.458,110.467,110.455,110.467,226199996.0
2005-09-15 11:14:00,110.482,110.527,110.482,110.49,217900003.0
2005-09-15 11:15:00,110.497,110.507,110.464,110.473,296999997.0
2005-09-15 11:16:00,110.498,110.515,110.482,110.503,124899998.0
2005-09-15 11:17:00,110.487,110.507,110.487,110.499,254500005.0
2005-09-15 11:18:00,110.505,110.521,110.503,110.509,252900004.0
2005-09-15 11:19:00,110.508,110.525,110.489,110.489,212300004.0
2005-09-15 11:20:00,110.491,110.491,110.473,110.473,373099999.0
2005-09-15 11:21:00,110.49,110.496,110.458,110.479,234900005.0
2005-09-15 11:22:00,110.47,110.506,110.46,110.493,177500002.0
2005-09-15 11:23:00,110.52,110.524,110.479,110.479,115300001.0
2005-09-15 11:24:00,110.473,110.491,110.459,110.486,403800007.0
2005-09-15 11:25:00,110.467,110.471,110.459,110.467,285500002.0
2005-09-15 11:26:00,110.458,110.497,110.456,110.489,286799998.0
2005-09-15 11:27:00,110.454,110.501,110.454,110.498,234499999.0
2005-09-15 11:28:00,110.47,110.47,110.453,110.453,281399997.0
2005-09-15 11:29:00,110.465,110.471,110.455,110.455,220500000.0
2005-09-15 11:30:00,110.456,110.478,110.442,110.442,346300010.0
2005-09-15 11:31:00,110.442,110.451,110.431,110.445,238300002.0
2005-09-15 11:32:00,110.442,110.443,110.429,110.439,267199997.0
2005-09-15 11:33:00,110.446,110.471,110.439,110.457,277199998.0
2005-09-15 11:34:00,110.453,110.467,110.433,110.44,234900002.0
2005-09-15 11:35:00,110.422,110.428,110.413,110.428,127899997.0
2005-09-15 11:36:00,110.428,110.448,110.422,110.448,95600001.0
2005-09-15 11:37:00,110.47,110.472,110.443,110.443,133399996.0
2005-09-15 11:38:00,110.437,110.437,110.425,110.425,92199998.0
2005-09-15 11:39:00,110.411,110.434,110.402,110.43,276600001.0
2005-09-15 11:40:00,110.419,110.421,110.401,110.42,174100002.0
2005-09-15 11:41:00,110.438,110.461,110.416,110.416,240100002.0
2005-09-15 11:42:00,110.408,110.408,110.363,110.363,320899998.0
2005-09-15 11:43:00,110.364,110.364,110.34,110.34,310000004.0
2005-09-15 11:44:00,110.348,110.357,110.336,110.349,281199998.0
2005-09-15 11:45:00,110.327,110.342,110.316,110.328,285099996.0
2005-09-15 11:46:00,110.329,110.343,110.302,110.302,409900000.0
2005-09-15 11:47:00,110.291,110.323,110.285,110.285,284800009.0
2005-09-15 11:48:00,110.302,110.302,110.267,110.271,300800001.0
2005-09-15 11:49:00,110.287,110.315,110.287,110.31,194599996.0
2005-09-15 11:50:00,110.333,110.343,110.324,110.33,222900000.0
2005-09-15 11:51:00,110.326,110.352,110.326,110.345,193500001.0
2005-09-15 11:52:00,110.35,110.352,110.333,110.335,281799996.0
2005-09-15 11:53:00,110.35,110.366,110.329,110.34,226299999.0
2005-09-15 11:54:00,110.342,110.363,110.32,110.32,283299996.0
2005-09-15 11:55:00,110.308,110.353,110.308,110.345,259499993.0
2005-09-15 11:56:00,110.311,110.311,110.299,110.3,269699994.0
2005-09-15 11:57:00,110.302,110.309,110.274,110.285,211800001.0
2005-09-15 11:58:00,110.281,110.32,110.281,110.317,270300004.0
2005-09-15 11:59:00,110.33,110.34,110.313,110.324,231599999.0
2005-09-15 12:00:00,110.33,110.35,110.316,110.316,286299995.0
2005-09-15 12:01:00,110.31,110.334,110.302,110.308,253500002.0
2005-09-15 12:02:00,110.324,110.332,110.314,110.324,302399994.0
2005-09-15 12:03:00,110.315,110.332,110.293,110.293,166700002.0
2005-09-15 12:04:00,110.305,110.314,110.297,110.311,265299996.0
2005-09-15 12:05:00,110.335,110.343,110.318,110.331,276999999.0
2005-09-15 12:06:00,110.331,110.346,110.296,110.296,334799996.0
2005-09-15 12:07:00,110.33,110.33,110.291,110.299,163599997.0
2005-09-15 12:08:00,110.306,110.309,110.261,110.272,212800001.0
2005-09-15 12:09:00,110.282,110.301,110.261,110.287,287000003.0
2005-09-15 12:10:00,110.294,110.294,110.247,110.247,224100006.0
2005-09-15 12:11:00,110.24,110.282,110.24,110.263,235399998.0
2005-09-15 12:12:00,110.3,110.3,110.18,110.231,352399997.0
2005-09-15 12:13:00,110.25,110.258,110.237,110.256,244399994.0
2005-09-15 12:14:00,110.26,110.299,110.255,110.294,206399997.0
2005-09-15 12:15:00,110.292,110.301,110.283,110.297,299899997.0
2005-09-15 12:16:00,110.302,110.313,110.268,110.272,344700000.0
2005-09-15 12:17:00,110.29,110.311,110.287,110.311,357800000.0
2005-09-15 12:18:00,110.292,110.333,110.286,110.333,237799995.0
2005-09-15 12:19:00,110.313,110.35,110.313,110.35,470699996.0
2005-09-15 12:20:00,110.348,110.348,110.309,110.309,264999995.0
2005-09-15 12:21:00,110.303,110.325,110.299,110.311,231599999.0
2005-09-15 12:22:00,110.305,110.33,110.305,110.33,208899999.0
2005-09-15 12:23:00,110.333,110.351,110.323,110.323,226500002.0
2005-09-15 12:24:00,110.346,110.347,110.314,110.314,201500001.0
2005-09-15 12:25:00,110.307,110.343,110.307,110.32,349800000.0
2005-09-15 12:26:00,110.33,110.351,110.324,110.328,323300001.0
2005-09-15 12:27:00,110.335,110.341,110.317,110.332,259900004.0
2005-09-15 12:28:00,110.332,110.344,110.299,110.311,281799999.0
2005-09-15 12:29:00,110.313,110.343,110.309,110.336,309100001.0
2005-09-15 12:30:00,110.313,110.345,110.305,110.334,221800001.0
2005-09-15 12:31:00,110.345,110.351,110.322,110.322,310900001.0
2005-09-15 12:32:00,110.32,110.335,110.3,110.3,104499998.0
2005-09-15 12:33:00,110.285,110.312,110.279,110.29,115800003.0
2005-09-15 12:34:00,110.285,110.319,110.285,110.308,211399997.0
2005-09-15 12:35:00,110.315,110.325,110.298,110.325,291800002.0
2005-09-15 12:36:00,110.333,110.345,110.28,110.297,136700001.0
2005-09-15 12:37:00,110.28,110.292,110.28,110.288,84499999.0
2005-09-15 12:38:00,110.305,110.321,110.298,110.321,181700004.0
2005-09-15 12:39:00,110.323,110.337,110.321,110.337,221999998.0
2005-09-15 12:40:00,110.355,110.368,110.312,110.312,286199994.0
2005-09-15 12:41:00,110.314,110.34,110.299,110.299,357100002.0
2005-09-15 12:42:00,110.304,110.333,110.3,110.309,101299999.0
2005-09-15 12:43:00,110.302,110.334,110.302,110.333,172000003.0
2005-09-15 12:44:00,110.315,110.332,110.296,110.301,295300002.0
2005-09-15 12:45:00,110.32,110.32,110.299,110.299,238100002.0
2005-09-15 12:46:00,110.304,110.33,110.284,110.33,340900000.0
2005-09-15 12:47:00,110.315,110.324,110.294,110.295,449399997.0
2005-09-15 12:48:00,110.315,110.34,110.312,110.34,329999999.0
2005-09-15 12:49:00,110.333,110.338,110.248,110.318,415700001.0
2005-09-15 12:50:00,110.312,110.32,110.302,110.302,96600000.0
2005-09-15 12:51:00,110.31,110.331,110.304,110.308,273800000.0
2005-09-15 12:52:00,110.312,110.321,110.291,110.303,357500003.0
2005-09-15 12:53:00,110.301,110.325,110.291,110.311,242900002.0
2005-09-15 12:54:00,110.307,110.319,110.29,110.317,183599996.0
2005-09-15 12:55:00,110.325,110.333,110.312,110.328,270699997.0
2005-09-15 12:56:00,110.325,110.325,110.311,110.311,237200003.0
2005-09-15 12:57:00,110.29,110.29,110.266,110.266,225099999.0
2005-09-15 12:58:00,110.27,110.298,110.27,110.29,362100007.0
2005-09-15 12:59:00,110.283,110.318,110.268,110.307,353100000.0
2005-09-15 13:00:00,110.308,110.334,110.308,110.334,29100000.0
2005-09-15 13:01:00,110.313,110.327,110.313,110.321,216199997.0
2005-09-15 13:02:00,110.331,110.35,110.31,110.323,346800002.0
2005-09-15 13:03:00,110.306,110.331,110.305,110.323,209900003.0
2005-09-15 13:04:00,110.321,110.341,110.32,110.337,278500001.0
2005-09-15 13:05:00,110.348,110.388,110.348,110.356,261300000.0
2005-09-15 13:06:00,110.34,110.369,110.33,110.368,220600003.0
2005-09-15 13:07:00,110.372,110.378,110.314,110.361,383500010.0
2005-09-15 13:08:00,110.377,110.377,110.337,110.354,175900003.0
2005-09-15 13:09:00,110.369,110.377,110.347,110.347,179900000.0
2005-09-15 13:10:00,110.345,110.352,110.329,110.343,262499995.0
2005-09-15 13:11:00,110.331,110.355,110.331,110.34,210000000.0
2005-09-15 13:12:00,110.335,110.363,110.335,110.353,260400000.0
2005-09-15 13:13:00,110.332,110.352,110.33,110.336,153000002.0
2005-09-15 13:14:00,110.345,110.362,110.333,110.35,263799997.0
2005-09-15 13:15:00,110.343,110.355,110.334,110.34,145900001.0
2005-09-15 13:16:00,110.331,110.362,110.323,110.358,255899998.0
2005-09-15 13:17:00,110.352,110.366,110.342,110.357,304399999.0
2005-09-15 13:18:00,110.379,110.379,110.351,110.354,278300000.0
2005-09-15 13:19:00,110.378,110.378,110.345,110.345,185600005.0
2005-09-15 13:20:00,110.345,110.374,110.345,110.369,278300005.0
2005-09-15 13:21:00,110.403,110.403,110.36,110.36,201800001.0
2005-09-15 13:22:00,110.365,110.392,110.342,110.385,118000000.0
2005-09-15 13:23:00,110.392,110.4,110.383,110.392,267099997.0
2005-09-15 13:24:00,110.406,110.406,110.359,110.359,263899999.0
2005-09-15 13:25:00,110.375,110.376,110.356,110.374,236499998.0
2005-09-15 13:26:00,110.345,110.414,110.294,110.414,181200001.0
2005-09-15 13:27:00,110.366,110.458,110.303,110.455,332300001.0
2005-09-15 13:28:00,110.448,110.448,110.396,110.4,340499996.0
2005-09-15 13:29:00,110.374,110.405,110.374,110.388,211899998.0
2005-09-15 13:30:00,110.39,110.412,110.385,110.398,259500003.0
2005-09-15 13:31:00,110.388,110.415,110.376,110.413,149900000.0
2005-09-15 13:32:00,110.378,110.411,110.371,110.396,212999999.0
2005-09-15 13:33:00,110.343,110.418,110.343,110.418,366799995.0
2005-09-15 13:34:00,110.387,110.387,110.37,110.37,220600004.0
2005-09-15 13:35:00,110.388,110.389,110.275,110.361,213900000.0
2005-09-15 13:36:00,110.39,110.4,110.352,110.352,437499999.0
2005-09-15 13:37:00,110.353,110.389,110.353,110.369,293600001.0
2005-09-15 13:38:00,110.37,110.383,110.35,110.352,132200000.0
2005-09-15 13:39:00,110.35,110.368,110.35,110.35,192999999.0
2005-09-15 13:40:00,110.35,110.365,110.312,110.332,300100002.0
2005-09-15 13:41:00,110.339,110.364,110.339,110.345,213300000.0
2005-09-15 13:42:00,110.353,110.365,110.337,110.365,161899997.0
2005-09-15 13:43:00,110.358,110.38,110.345,110.37,260700003.0
2005-09-15 13:44:00,110.35,110.362,110.339,110.348,234699999.0
2005-09-15 13:45:00,110.347,110.353,110.329,110.33,263900005.0
2005-09-15 13:46:00,110.334,110.364,110.334,110.335,233899996.0
2005-09-15 13:47:00,110.345,110.35,110.324,110.333,206600000.0
2005-09-15 13:48:00,110.355,110.359,110.333,110.333,282800003.0
2005-09-15 13:49:00,110.358,110.358,110.293,110.338,330400003.0
2005-09-15 13:50:00,110.332,110.364,110.331,110.339,252900003.0
2005-09-15 13:51:00,110.342,110.353,110.333,110.333,200600004.0
2005-09-15 13:52:00,110.321,110.339,110.32,110.324,266000003.0
2005-09-15 13:53:00,110.33,110.332,110.307,110.31,214400001.0
2005-09-15 13:54:00,110.313,110.319,110.273,110.299,172000002.0
2005-09-15 13:55:00,110.3,110.307,110.293,110.301,201599999.0
2005-09-15 13:56:00,110.295,110.296,110.256,110.258,380599998.0
2005-09-15 13:57:00,110.25,110.293,110.247,110.278,171700000.0
2005-09-15 13:58:00,110.267,110.286,110.265,110.285,207499997.0
2005-09-15 13:59:00,110.282,110.29,110.244,110.244,262999997.0
2005-09-15 14:00:00,110.253,110.285,110.253,110.282,325899995.0
2005-09-15 14:01:00,110.283,110.333,110.274,110.327,217100004.0
2005-09-15 14:02:00,110.321,110.334,110.304,110.318,310299999.0
2005-09-15 14:03:00,110.308,110.343,110.308,110.329,60600001.0
2005-09-15 14:04:00,110.318,110.349,110.303,110.34,160900001.0
2005-09-15 14:05:00,110.364,110.376,110.337,110.337,112899999.0
2005-09-15 14:06:00,110.342,110.35,110.312,110.314,298299998.0
2005-09-15 14:07:00,110.328,110.334,110.326,110.33,434099994.0
2005-09-15 14:08:00,110.344,110.359,110.315,110.315,236599997.0
2005-09-15 14:09:00,110.317,110.331,110.285,110.287,337199996.0
2005-09-15 14:10:00,110.288,110.288,110.274,110.275,146099997.0
2005-09-15 14:11:00,110.287,110.304,110.287,110.3,204099994.0
2005-09-15 14:12:00,110.312,110.317,110.288,110.304,191500002.0
2005-09-15 14:13:00,110.3,110.341,110.293,110.339,189000001.0
2005-09-15 14:14:00,110.35,110.352,110.33,110.34,235599994.0
2005-09-15 14:15:00,110.352,110.361,110.337,110.34,323400007.0
2005-09-15 14:16:00,110.342,110.36,110.315,110.323,133800000.0
2005-09-15 14:17:00,110.303,110.323,110.294,110.323,243900005.0
2005-09-15 14:18:00,110.31,110.325,110.299,110.307,77700002.0
2005-09-15 14:19:00,110.29,110.291,110.279,110.291,165200003.0
2005-09-15 14:20:00,110.302,110.306,110.294,110.294,149500001.0
2005-09-15 14:21:00,110.297,110.318,110.297,110.3,199299999.0
2005-09-15 14:22:00,110.312,110.342,110.312,110.33,176100000.0
2005-09-15 14:23:00,110.33,110.352,110.326,110.342,432699996.0
2005-09-15 14:24:00,110.321,110.321,110.287,110.287,317000002.0
2005-09-15 14:25:00,110.282,110.293,110.271,110.271,322800001.0
2005-09-15 14:26:00,110.272,110.279,110.265,110.265,135000000.0
2005-09-15 14:27:00,110.29,110.321,110.29,110.305,320500002.0
2005-09-15 14:28:00,110.32,110.329,110.3,110.3,394300002.0
2005-09-15 14:29:00,110.297,110.297,110.26,110.264,221900003.0
2005-09-15 14:30:00,110.278,110.325,110.236,110.237,264999998.0
2005-09-15 14:31:00,110.198,110.225,110.171,110.225,197200000.0
2005-09-15 14:32:00,110.238,110.284,110.238,110.284,67599998.0
2005-09-15 14:33:00,110.31,110.353,110.31,110.353,230099996.0
2005-09-15 14:34:00,110.339,110.371,110.339,110.356,277800002.0
2005-09-15 14:35:00,110.357,110.364,110.319,110.333,295700000.0
2005-09-15 14:36:00,110.344,110.353,110.273,110.281,121800001.0
2005-09-15 14:37:00,110.292,110.303,110.285,110.295,394800001.0
2005-09-15 14:38:00,110.297,110.316,110.297,110.308,90799998.0
2005-09-15 14:39:00,110.283,110.283,110.247,110.263,291100000.0
2005-09-15 14:40:00,110.292,110.32,110.289,110.319,186200000.0
2005-09-15 14:41:00,110.348,110.348,110.317,110.317,147699999.0
2005-09-15 14:42:00,110.306,110.333,110.306,110.31,260000001.0
2005-09-15 14:43:00,110.293,110.293,110.257,110.283,280099998.0
2005-09-15 14:44:00,110.295,110.299,110.284,110.29,311199999.0
2005-09-15 14:45:00,110.31,110.318,110.305,110.315,185200002.0
2005-09-15 14:46:00,110.295,110.295,110.253,110.253,87499998.0
2005-09-15 14:47:00,110.22,110.244,110.215,110.221,200599999.0
2005-09-15 14:48:00,110.222,110.229,110.208,110.214,151100001.0
2005-09-15 14:49:00,110.2,110.2,110.179,110.181,256700001.0
2005-09-15 14:50:00,110.203,110.254,110.203,110.25,113999997.0
2005-09-15 14:51:00,110.253,110.281,110.246,110.281,112400003.0
2005-09-15 14:52:00,110.292,110.308,110.28,110.301,245999995.0
2005-09-15 14:53:00,110.284,110.3,110.282,110.282,290800001.0
2005-09-15 14:54:00,110.29,110.309,110.29,110.302,191200000.0
2005-09-15 14:55:00,110.288,110.288,110.265,110.27,239300004.0
2005-09-15 14:56:00,110.282,110.306,110.282,110.287,250300008.0
2005-09-15 14:57:00,110.29,110.293,110.279,110.281,256399997.0
2005-09-15 14:58:00,110.31,110.31,110.289,110.305,302800002.0
2005-09-15 14:59:00,110.342,110.347,110.313,110.313,183599995.0
2005-09-15 15:00:00,110.307,110.325,110.278,110.28,342199998.0
2005-09-15 15:01:00,110.28,110.286,110.264,110.274,215700003.0
2005-09-15 15:02:00,110.258,110.265,110.254,110.265,110699999.0
2005-09-15 15:03:00,110.282,110.291,110.271,110.274,244399997.0
2005-09-15 15:04:00,110.285,110.304,110.277,110.277,315999996.0
2005-09-15 15:05:00,110.298,110.3,110.27,110.276,339800001.0
2005-09-15 15:06:00,110.274,110.291,110.271,110.271,153300000.0
2005-09-15 15:07:00,110.268,110.291,110.267,110.282,184700000.0
2005-09-15 15:08:00,110.285,110.29,110.261,110.27,178399998.0
2005-09-15 15:09:00,110.282,110.289,110.281,110.282,86199998.0
2005-09-15 15:10:00,110.278,110.282,110.242,110.242,308000002.0
2005-09-15 15:11:00,110.242,110.279,110.242,110.268,334500002.0
2005-09-15 15:12:00,110.268,110.271,110.256,110.271,125299997.0
2005-09-15 15:13:00,110.268,110.282,110.257,110.271,279999998.0
2005-09-15 15:14:00,110.256,110.27,110.256,110.258,240299999.0
2005-09-15 15:15:00,110.258,110.278,110.258,110.263,104499996.0
2005-09-15 15:16:00,110.273,110.293,110.272,110.272,230400001.0
2005-09-15 15:17:00,110.262,110.286,110.256,110.284,213700002.0
2005-09-15 15:18:00,110.259,110.299,110.259,110.299,301699999.0
2005-09-15 15:19:00,110.31,110.315,110.281,110.281,276300003.0
2005-09-15 15:20:00,110.291,110.327,110.291,110.307,355200001.0
2005-09-15 15:21:00,110.307,110.327,110.282,110.282,296499999.0
2005-09-15 15:22:00,110.286,110.326,110.286,110.309,141599999.0
2005-09-15 15:23:00,110.318,110.334,110.303,110.311,278700000.0
2005-09-15 15:24:00,110.287,110.329,110.282,110.295,291300001.0
2005-09-15 15:25:00,110.303,110.33,110.303,110.318,147000002.0
2005-09-15 15:26:00,110.325,110.336,110.303,110.304,204599996.0
2005-09-15 15:27:00,110.318,110.341,110.318,110.321,224600003.0
2005-09-15 15:28:00,110.31,110.333,110.305,110.333,127200001.0
2005-09-15 15:29:00,110.328,110.328,110.311,110.325,194199995.0
2005-09-15 15:30:00,110.326,110.326,110.277,110.296,197799998.0
2005-09-15 15:31:00,110.307,110.324,110.287,110.292,402900003.0
2005-09-15 15:32:00,110.285,110.3,110.277,110.29,61000000.0
2005-09-15 15:33:00,110.312,110.323,110.302,110.304,215699999.0
2005-09-15 15:34:00,110.317,110.322,110.294,110.297,338400006.0
2005-09-15 15:35:00,110.308,110.336,110.308,110.334,104999997.0
2005-09-15 15:36:00,110.35,110.353,110.33,110.351,216500005.0
2005-09-15 15:37:00,110.357,110.357,110.322,110.346,220100000.0
2005-09-15 15:38:00,110.341,110.347,110.328,110.341,146799999.0
2005-09-15 15:39:00,110.33,110.346,110.33,110.337,191100001.0
2005-09-15 15:40:00,110.336,110.338,110.288,110.3,241500001.0
2005-09-15 15:41:00,110.309,110.342,110.309,110.342,110700002.0
2005-09-15 15:42:00,110.338,110.361,110.332,110.332,309800000.0
2005-09-15 15:43:00,110.333,110.342,110.32,110.325,178599999.0
2005-09-15 15:44:00,110.315,110.35,110.31,110.319,192700001.0
2005-09-15 15:45:00,110.31,110.343,110.301,110.343,156700001.0
2005-09-15 15:46:00,110.362,110.368,110.338,110.35,332300000.0
2005-09-15 15:47:00,110.38,110.38,110.347,110.375,206999998.0
2005-09-15 15:48:00,110.355,110.357,110.342,110.349,321500001.0
2005-09-15 15:49:00,110.354,110.368,110.35,110.359,257100003.0
2005-09-15 15:50:00,110.372,110.375,110.314,110.314,453600007.0
2005-09-15 15:51:00,110.31,110.316,110.298,110.303,219599997.0
2005-09-15 15:52:00,110.315,110.327,110.303,110.316,211799999.0
2005-09-15 15:53:00,110.342,110.342,110.321,110.321,199799998.0
2005-09-15 15:54:00,110.342,110.345,110.302,110.313,256399999.0
2005-09-15 15:55:00,110.315,110.323,110.293,110.317,351299996.0
2005-09-15 15:56:00,110.328,110.351,110.305,110.306,200700002.0
2005-09-15 15:57:00,110.28,110.286,110.26,110.262,223500001.0
2005-09-15 15:58:00,110.262,110.286,110.262,110.281,207699995.0
2005-09-15 15:59:00,110.28,110.289,110.28,110.287,104899998.0
2005-09-15 16:00:00,110.295,110.327,110.291,110.315,201300004.0
2005-09-15 16:01:00,110.322,110.356,110.317,110.317,301800003.0
2005-09-15 16:02:00,110.313,110.328,110.306,110.312,291200006.0
2005-09-15 16:03:00,110.33,110.335,110.312,110.312,98700000.0
2005-09-15 16:04:00,110.329,110.336,110.303,110.307,286799995.0
2005-09-15 16:05:00,110.32,110.36,110.32,110.338,253700006.0
2005-09-15 16:06:00,110.335,110.347,110.321,110.332,244800006.0
2005-09-15 16:07:00,110.347,110.379,110.346,110.373,271599999.0
2005-09-15 16:08:00,110.362,110.398,110.362,110.396,247599998.0
2005-09-15 16:09:00,110.398,110.398,110.381,110.385,368800005.0
2005-09-15 16:10:00,110.387,110.392,110.367,110.367,171900004.0
2005-09-15 16:11:00,110.418,110.419,110.377,110.377,85499998.0
2005-09-15 16:12:00,110.383,110.386,110.374,110.385,240799998.0
2005-09-15 16:13:00,110.4,110.402,110.376,110.394,389900009.0
2005-09-15 16:14:00,110.392,110.396,110.361,110.371,208400001.0
2005-09-15 16:15:00,110.384,110.387,110.371,110.371,146099996.0
2005-09-15 16:16:00,110.361,110.377,110.358,110.375,261700005.0
2005-09-15 16:17:00,110.378,110.41,110.374,110.4,282900006.0
2005-09-15 16:18:00,110.397,110.436,110.397,110.436,129799998.0
2005-09-15 16:19:00,110.418,110.425,110.39,110.39,112099999.0
2005-09-15 16:20:00,110.393,110.397,110.384,110.397,357399994.0
2005-09-15 16:21:00,110.41,110.41,110.374,110.396,327500002.0
2005-09-15 16:22:00,110.383,110.387,110.375,110.385,204700001.0
2005-09-15 16:23:00,110.393,110.416,110.386,110.416,165300002.0
2005-09-15 16:24:00,110.407,110.414,110.381,110.405,213600003.0
2005-09-15 16:25:00,110.4,110.409,110.382,110.387,239399998.0
2005-09-15 16:26:00,110.385,110.402,110.373,110.402,282999991.0
2005-09-15 16:27:00,110.373,110.391,110.356,110.36,420199997.0
2005-09-15 16:28:00,110.382,110.392,110.357,110.357,156400005.0
2005-09-15 16:29:00,110.37,110.381,110.345,110.37,364100001.0
2005-09-15 16:30:00,110.366,110.37,110.353,110.359,247300007.0
2005-09-15 16:31:00,110.385,110.391,110.361,110.361,239000006.0
2005-09-15 16:32:00,110.357,110.383,110.35,110.362,155100000.0
2005-09-15 16:33:00,110.368,110.396,110.368,110.396,202799996.0
2005-09-15 16:34:00,110.38,110.401,110.375,110.39,248799997.0
2005-09-15 16:35:00,110.391,110.391,110.362,110.362,191999998.0
2005-09-15 16:36:00,110.368,110.398,110.368,110.384,142599998.0
2005-09-15 16:37:00,110.385,110.395,110.375,110.39,284500006.0
2005-09-15 16:38:00,110.365,110.373,110.346,110.359,337400002.0
2005-09-15 16:39:00,110.355,110.366,110.326,110.339,351200005.0
2005-09-15 16:40:00,110.344,110.353,110.324,110.329,255699997.0
2005-09-15 16:41:00,110.358,110.364,110.339,110.344,177900005.0
2005-09-15 16:42:00,110.35,110.354,110.317,110.326,325599997.0
2005-09-15 16:43:00,110.329,110.345,110.32,110.339,193400000.0
2005-09-15 16:44:00,110.31,110.322,110.301,110.31,221100000.0
2005-09-15 16:45:00,110.306,110.319,110.3,110.319,309199997.0
2005-09-15 16:46:00,110.327,110.344,110.31,110.316,312200006.0
2005-09-15 16:47:00,110.352,110.36,110.314,110.322,194899997.0
2005-09-15 16:48:00,110.321,110.331,110.305,110.331,284099998.0
2005-09-15 16:49:00,110.322,110.338,110.322,110.338,359199998.0
2005-09-15 16:50:00,110.35,110.365,110.31,110.327,192299999.0
2005-09-15 16:51:00,110.329,110.349,110.329,110.345,337199995.0
2005-09-15 16:52:00,110.365,110.376,110.337,110.337,126200004.0
2005-09-15 16:53:00,110.338,110.347,110.338,110.347,207899999.0
2005-09-15 16:54:00,110.354,110.402,110.354,110.382,262399999.0
2005-09-15 16:55:00,110.363,110.365,110.359,110.365,332300004.0
2005-09-15 16:56:00,110.373,110.379,110.364,110.373,173500003.0
2005-09-15 16:57:00,110.375,110.375,110.358,110.373,134599998.0
2005-09-15 16:58:00,110.372,110.372,110.349,110.362,402900009.0
2005-09-15 16:59:00,110.367,110.39,110.352,110.39,198800000.0
2005-09-15 17:00:00,110.388,110.388,110.363,110.375,260100002.0
2005-09-15 17:01:00,110.381,110.417,110.381,110.393,498200000.0
2005-09-15 17:02:00,110.38,110.387,110.377,110.379,198700001.0
2005-09-15 17:03:00,110.4,110.408,110.378,110.402,269399999.0
2005-09-15 17:04:00,110.384,110.39,110.364,110.382,289999998.0
2005-09-15 17:05:00,110.355,110.387,110.354,110.386,368100000.0
2005-09-15 17:06:00,110.397,110.412,110.368,110.396,213399998.0
2005-09-15 17:07:00,110.388,110.41,110.388,110.41,173499999.0
2005-09-15 17:08:00,110.423,110.449,110.415,110.433,105800001.0
2005-09-15 17:09:00,110.413,110.437,110.413,110.413,242700003.0
2005-09-15 17:10:00,110.44,110.444,110.4,110.439,375500008.0
2005-09-15 17:11:00,110.451,110.465,110.433,110.433,225699997.0
2005-09-15 17:12:00,110.43,110.446,110.424,110.446,334200001.0
2005-09-15 17:13:00,110.48,110.48,110.429,110.435,283800004.0
2005-09-15 17:14:00,110.458,110.458,110.432,110.451,244800004.0
2005-09-15 17:15:00,110.445,110.461,110.429,110.439,457100005.0
2005-09-15 17:16:00,110.435,110.447,110.43,110.43,295200001.0
2005-09-15 17:17:00,110.441,110.446,110.418,110.422,237500001.0
2005-09-15 17:18:00,110.42,110.42,110.4,110.415,215199998.0
2005-09-15 17:19:00,110.403,110.43,110.395,110.415,332900001.0
2005-09-15 17:20:00,110.402,110.409,110.384,110.403,306799994.0
2005-09-15 17:21:00,110.396,110.452,110.396,110.449,232499995.0
2005-09-15 17:22:00,110.443,110.443,110.424,110.439,149100004.0
2005-09-15 17:23:00,110.417,110.44,110.417,110.436,235000002.0
2005-09-15 17:24:00,110.442,110.471,110.429,110.471,161500000.0
2005-09-15 17:25:00,110.496,110.496,110.464,110.464,177199998.0
2005-09-15 17:26:00,110.444,110.473,110.436,110.463,88399998.0
2005-09-15 17:27:00,110.44,110.47,110.431,110.449,240900002.0
2005-09-15 17:28:00,110.443,110.456,110.433,110.443,222600001.0
2005-09-15 17:29:00,110.47,110.479,110.44,110.452,285000003.0
2005-09-15 17:30:00,110.428,110.428,110.417,110.417,29500001.0
2005-09-15 17:31:00,110.413,110.427,110.401,110.401,269399998.0
2005-09-15 17:32:00,110.407,110.436,110.407,110.436,118400001.0
2005-09-15 17:33:00,110.397,110.44,110.397,110.42,289999999.0
2005-09-15 17:34:00,110.407,110.451,110.407,110.446,120800002.0
2005-09-15 17:35:00,110.438,110.441,110.422,110.422,193099999.0
2005-09-15 17:36:00,110.43,110.447,110.406,110.447,272400002.0
2005-09-15 17:37:00,110.413,110.419,110.41,110.415,180999999.0
2005-09-15 17:38:00,110.45,110.452,110.415,110.415,125099998.0
2005-09-15 17:39:00,110.41,110.444,110.41,110.444,120500000.0
2005-09-15 17:40:00,110.408,110.413,110.4,110.413,232999998.0
2005-09-15 17:41:00,110.427,110.441,110.42,110.42,289000000.0
2005-09-15 17:42:00,110.423,110.453,110.417,110.446,148899995.0
2005-09-15 17:43:00,110.413,110.454,110.413,110.439,141299999.0
2005-09-15 17:44:00,110.433,110.455,110.414,110.441,170299999.0
2005-09-15 17:45:00,110.442,110.485,110.442,110.477,147500003.0
2005-09-15 17:46:00,110.457,110.481,110.457,110.481,137400004.0
2005-09-15 17:47:00,110.47,110.512,110.466,110.51,252599994.0
2005-09-15 17:48:00,110.505,110.51,110.457,110.483,273400001.0
2005-09-15 17:49:00,110.468,110.472,110.456,110.456,213599997.0
2005-09-15 17:50:00,110.444,110.479,110.444,110.459,405600003.0
2005-09-15 17:51:00,110.432,110.47,110.432,110.447,170400002.0
2005-09-15 17:52:00,110.486,110.488,110.439,110.465,245399997.0
2005-09-15 17:53:00,110.5,110.5,110.473,110.486,167599999.0
2005-09-15 17:54:00,110.48,110.504,110.474,110.493,146400001.0
2005-09-15 17:55:00,110.49,110.508,110.479,110.479,290400001.0
2005-09-15 17:56:00,110.472,110.517,110.467,110.491,303999997.0
2005-09-15 17:57:00,110.48,110.491,110.47,110.477,259499997.0
2005-09-15 17:58:00,110.482,110.496,110.466,110.468,224200004.0
2005-09-15 17:59:00,110.485,110.489,110.47,110.47,230899997.0
2005-09-15 18:00:00,110.451,110.451,110.391,110.419,302199998.0
2005-09-15 18:01:00,110.433,110.451,110.417,110.417,2094900015.0
2005-09-15 18:02:00,110.41,110.43,110.41,110.43,2133799994.0
2005-09-15 18:03:00,110.44,110.47,110.44,110.46,2133799994.0
2005-09-15 18:04:00,110.444,110.506,110.444,110.47,2133799994.0
2005-09-15 18:05:00,110.5,110.5,110.45,110.45,2030000011.0
2005-09-15 18:06:00,110.47,110.47,110.44,110.45,2030000011.0
2005-09-15 18:07:00,110.44,110.44,110.38,110.4,2030000011.0
2005-09-15 18:08:00,110.41,110.43,110.41,110.42,2030000011.0
2005-09-15 18:09:00,110.43,110.44,110.42,110.44,2030000011.0
2005-09-15 18:10:00,110.45,110.47,110.45,110.47,2030000011.0
2005-09-15 18:11:00,110.46,110.495,110.46,110.495,2030000011.0
2005-09-15 18:12:00,110.49,110.507,110.475,110.487,1954599999.0
2005-09-15 18:13:00,110.51,110.51,110.47,110.47,1640900003.0
2005-09-15 18:14:00,110.49,110.51,110.49,110.5,1640900003.0
2005-09-15 18:15:00,110.49,110.53,110.49,110.53,1640900003.0
2005-09-15 18:16:00,110.52,110.55,110.52,110.53,1640900003.0
2005-09-15 18:17:00,110.537,110.542,110.498,110.526,1640900003.0
2005-09-15 18:18:00,110.548,110.573,110.537,110.559,2145400005.0
2005-09-15 18:19:00,110.57,110.58,110.54,110.54,1730800001.0
2005-09-15 18:20:00,110.55,110.55,110.53,110.54,1730800001.0
2005-09-15 18:21:00,110.55,110.55,110.52,110.53,1730800001.0
2005-09-15 18:22:00,110.54,110.54,110.51,110.51,1730800001.0
2005-09-15 18:23:00,110.52,110.52,110.45,110.46,1730800001.0
2005-09-15 18:24:00,110.44,110.51,110.44,110.51,1730800001.0
2005-09-15 18:25:00,110.53,110.54,110.52,110.52,1730800001.0
2005-09-15 18:26:00,110.51,110.51,110.5,110.5,1730800001.0
2005-09-15 18:27:00,110.492,110.507,110.441,110.473,1730800001.0
2005-09-15 18:29:00,110.46,110.46,110.44,110.44,1909599989.0
2005-09-15 18:30:00,110.459,110.471,110.443,110.457,1909599989.0
2005-09-15 18:31:00,110.46,110.46,110.46,110.46,1466100007.0
2005-09-15 18:32:00,110.45,110.46,110.45,110.45,1466100007.0
2005-09-15 18:34:00,110.46,110.46,110.45,110.45,1466100007.0
2005-09-15 18:35:00,110.46,110.46,110.45,110.46,1466100007.0
2005-09-15 18:36:00,110.468,110.49,110.445,110.482,1466100007.0
2005-09-15 18:37:00,110.467,110.501,110.467,110.485,1143400004.0
2005-09-15 18:38:00,110.479,110.522,110.479,110.51,964900001.0
2005-09-15 18:39:00,110.512,110.521,110.498,110.5,678399992.0
2005-09-15 18:40:00,110.489,110.503,110.473,110.495,1734600001.0
2005-09-15 18:41:00,110.482,110.512,110.476,110.505,1694300014.0
2005-09-15 18:42:00,110.492,110.499,110.462,110.469,2038400002.0
2005-09-15 18:43:00,110.485,110.51,110.459,110.459,1136199999.0
2005-09-15 18:44:00,110.455,110.487,110.435,110.463,610900001.0
2005-09-15 18:45:00,110.438,110.468,110.418,110.423,1673900002.0
2005-09-15 18:46:00,110.424,110.476,110.421,110.439,1944199976.0
2005-09-15 18:47:00,110.416,110.438,110.416,110.438,731500007.0
2005-09-15 18:48:00,110.455,110.463,110.432,110.44,628400000.0
2005-09-15 18:49:00,110.457,110.475,110.451,110.458,1419299995.0
2005-09-15 18:50:00,110.472,110.477,110.426,110.463,1776299992.0
2005-09-15 18:51:00,110.471,110.501,110.462,110.489,1655300018.0
2005-09-15 18:52:00,110.493,110.499,110.45,110.471,1811000008.0
2005-09-15 18:53:00,110.49,110.495,110.467,110.478,1624499997.0
2005-09-15 18:54:00,110.472,110.509,110.469,110.493,1977400005.0
2005-09-15 18:55:00,110.475,110.525,110.475,110.49,1693400005.0
2005-09-15 18:56:00,110.481,110.501,110.472,110.487,283600003.0
2005-09-15 18:57:00,110.485,110.492,110.45,110.464,972600001.0
2005-09-15 18:58:00,110.464,110.503,110.455,110.493,1350799994.0
2005-09-15 18:59:00,110.481,110.509,110.481,110.509,1808599993.0
2005-09-15 19:00:00,110.508,110.508,110.49,110.496,688900002.0
2005-09-15 19:01:00,110.505,110.531,110.505,110.53,675700001.0
2005-09-15 19:02:00,110.526,110.55,110.474,110.538,727800004.0
2005-09-15 19:03:00,110.542,110.574,110.528,110.538,1698699992.0
2005-09-15 19:04:00,110.537,110.562,110.523,110.562,1315500004.0
2005-09-15 19:05:00,110.571,110.586,110.55,110.574,792000012.0
2005-09-15 19:06:00,110.583,110.595,110.556,110.572,988699998.0
2005-09-15 19:07:00,110.59,110.63,110.59,110.62,1457399994.0
2005-09-15 19:08:00,110.605,110.632,110.596,110.596,1457399994.0
2005-09-15 19:09:00,110.582,110.601,110.559,110.56,717699999.0
2005-09-15 19:10:00,110.564,110.586,110.55,110.572,732500005.0
2005-09-15 19:11:00,110.575,110.629,110.575,110.627,480800003.0
2005-09-15 19:12:00,110.595,110.595,110.562,110.575,842199998.0
2005-09-15 19:13:00,110.574,110.613,110.555,110.555,718599995.0
2005-09-15 19:14:00,110.548,110.559,110.539,110.539,785799997.0
2005-09-15 19:15:00,110.565,110.574,110.527,110.549,1702599994.0
2005-09-15 19:16:00,110.557,110.601,110.557,110.601,564799998.0
2005-09-15 19:17:00,110.622,110.639,110.598,110.608,1093000014.0
2005-09-15 19:18:00,110.608,110.631,110.581,110.61,644400000.0
2005-09-15 19:19:00,110.631,110.635,110.613,110.613,1577400006.0
2005-09-15 19:20:00,110.626,110.643,110.596,110.607,567299994.0
2005-09-15 19:21:00,110.626,110.628,110.58,110.593,1456799991.0
2005-09-15 19:22:00,110.626,110.626,110.596,110.596,658599990.0
2005-09-15 19:23:00,110.6,110.62,110.6,110.62,1399800010.0
2005-09-15 19:24:00,110.612,110.629,110.586,110.612,1399800010.0
2005-09-15 19:25:00,110.596,110.612,110.584,110.585,1380699998.0
2005-09-15 19:26:00,110.6,110.61,110.6,110.6,1850500004.0
2005-09-15 19:27:00,110.591,110.611,110.581,110.587,1850500004.0
2005-09-15 19:28:00,110.594,110.607,110.568,110.584,1411700005.0
2005-09-15 19:29:00,110.583,110.615,110.571,110.586,661000008.0
2005-09-15 19:30:00,110.583,110.603,110.574,110.577,833099997.0
2005-09-15 19:31:00,110.579,110.619,110.578,110.605,1934499993.0
2005-09-15 19:32:00,110.606,110.621,110.568,110.593,1594600000.0
2005-09-15 19:33:00,110.575,110.582,110.568,110.577,1127600000.0
2005-09-15 19:34:00,110.595,110.609,110.566,110.588,1338300002.0
2005-09-15 19:35:00,110.58,110.627,110.58,110.587,1182600002.0
2005-09-15 19:36:00,110.577,110.618,110.577,110.598,542800004.0
2005-09-15 19:37:00,110.613,110.633,110.602,110.605,314599999.0
2005-09-15 19:38:00,110.631,110.649,110.585,110.617,948800011.0
2005-09-15 19:39:00,110.604,110.642,110.596,110.64,1125000006.0
2005-09-15 19:40:00,110.64,110.64,110.592,110.613,894800002.0
2005-09-15 19:41:00,110.608,110.623,110.578,110.59,1287999999.0
2005-09-15 19:42:00,110.582,110.627,110.582,110.609,784400000.0
2005-09-15 19:43:00,110.61,110.634,110.61,110.62,334300000.0
2005-09-15 19:44:00,110.632,110.66,110.601,110.615,828500002.0
2005-09-15 19:45:00,110.616,110.648,110.596,110.633,700200009.0
2005-09-15 19:46:00,110.606,110.637,110.602,110.636,1108299998.0
2005-09-15 19:47:00,110.594,110.645,110.594,110.616,703999999.0
2005-09-15 19:48:00,110.6,110.628,110.599,110.6,1683400001.0
2005-09-15 19:49:00,110.604,110.632,110.589,110.589,649699996.0
2005-09-15 19:50:00,110.597,110.61,110.584,110.605,851100000.0
2005-09-15 19:51:00,110.606,110.629,110.592,110.623,831599996.0
2005-09-15 19:52:00,110.607,110.629,110.593,110.622,809399994.0
2005-09-15 19:53:00,110.591,110.628,110.59,110.59,942899995.0
2005-09-15 19:54:00,110.605,110.619,110.589,110.598,1612400000.0
2005-09-15 19:55:00,110.608,110.63,110.599,110.6,712999995.0
2005-09-15 19:56:00,110.621,110.626,110.574,110.605,593299997.0
2005-09-15 19:57:00,110.599,110.618,110.589,110.597,610899998.0
2005-09-15 19:58:00,110.598,110.64,110.596,110.596,1505699988.0
2005-09-15 19:59:00,110.607,110.628,110.604,110.607,1099200004.0
2005-09-15 20:00:00,110.602,110.632,110.601,110.612,421200010.0
2005-09-15 20:01:00,110.615,110.624,110.587,110.597,603199999.0
2005-09-15 20:02:00,110.603,110.637,110.6,110.6,1209700004.0
2005-09-15 20:03:00,110.624,110.639,110.599,110.625,814499995.0
2005-09-15 20:04:00,110.616,110.639,110.602,110.619,764199995.0
2005-09-15 20:05:00,110.59,110.597,110.587,110.595,865600002.0
2005-09-15 20:06:00,110.62,110.649,110.601,110.616,1219699997.0
2005-09-15 20:07:00,110.614,110.659,110.614,110.635,1072400011.0
2005-09-15 20:08:00,110.629,110.649,110.614,110.625,744499998.0
2005-09-15 20:09:00,110.616,110.626,110.606,110.62,1077100003.0
2005-09-15 20:10:00,110.616,110.622,110.606,110.611,657800002.0
2005-09-15 20:11:00,110.63,110.658,110.607,110.619,1688900010.0
2005-09-15 20:12:00,110.6,110.6,110.6,110.6,826500000.0
2005-09-15 20:13:00,110.619,110.639,110.607,110.612,826500000.0
2005-09-15 20:14:00,110.62,110.629,110.609,110.624,965700001.0
2005-09-15 20:15:00,110.622,110.637,110.589,110.61,1386599998.0
2005-09-15 20:16:00,110.602,110.636,110.602,110.615,1316900004.0
2005-09-15 20:17:00,110.625,110.631,110.611,110.615,916800011.0
2005-09-15 20:18:00,110.616,110.617,110.61,110.615,312000004.0
2005-09-15 20:19:00,110.623,110.638,110.608,110.608,1144300000.0
2005-09-15 20:20:00,110.605,110.648,110.605,110.643,744499996.0
2005-09-15 20:21:00,110.615,110.623,110.608,110.619,1075999999.0
2005-09-15 20:22:00,110.623,110.639,110.622,110.635,1341199991.0
2005-09-15 20:23:00,110.626,110.632,110.608,110.616,895600010.0
2005-09-15 20:24:00,110.618,110.637,110.618,110.635,628000002.0
2005-09-15 20:25:00,110.62,110.656,110.62,110.648,881099994.0
2005-09-15 20:26:00,110.632,110.657,110.632,110.655,1021999995.0
2005-09-15 20:27:00,110.651,110.67,110.388,110.668,1436499996.0
2005-09-15 20:28:00,110.68,110.68,110.67,110.67,724099998.0
2005-09-15 20:29:00,110.66,110.66,110.63,110.64,724099998.0
2005-09-15 20:30:00,110.65,110.65,110.63,110.64,724099998.0
2005-09-15 20:31:00,110.63,110.63,110.63,110.63,724099998.0
2005-09-15 20:33:00,110.655,110.67,110.634,110.655,724099998.0
2005-09-15 20:34:00,110.652,110.667,110.637,110.647,482700002.0
2005-09-15 20:35:00,110.635,110.635,110.63,110.635,471600004.0
2005-09-15 20:36:00,110.63,110.664,110.613,110.663,399799999.0
2005-09-15 20:37:00,110.664,110.669,110.64,110.646,327500004.0
2005-09-15 20:38:00,110.647,110.668,110.625,110.655,1261099987.0
2005-09-15 20:39:00,110.637,110.675,110.621,110.671,1149400006.0
2005-09-15 20:40:00,110.65,110.66,110.64,110.65,1117299993.0
2005-09-15 20:41:00,110.655,110.663,110.644,110.663,1117299993.0
2005-09-15 20:42:00,110.662,110.688,110.658,110.661,1317100006.0
2005-09-15 20:43:00,110.66,110.679,110.651,110.655,1555300004.0
2005-09-15 20:44:00,110.673,110.686,110.658,110.658,1490600000.0
2005-09-15 20:45:00,110.666,110.698,110.652,110.654,1209199997.0
2005-09-15 20:46:00,110.664,110.685,110.649,110.665,1190400009.0
2005-09-15 20:48:00,110.649,110.68,110.649,110.666,1013599990.0
2005-09-15 20:49:00,110.674,110.674,110.638,110.65,1055199995.0
2005-09-15 20:50:00,110.654,110.687,110.652,110.653,1665100009.0
2005-09-15 20:51:00,110.653,110.686,110.651,110.665,684400004.0
2005-09-15 20:52:00,110.655,110.669,110.643,110.66,366099998.0
2005-09-15 20:53:00,110.681,110.689,110.652,110.655,1329700009.0
2005-09-15 20:54:00,110.655,110.69,110.65,110.661,458400000.0
2005-09-15 20:55:00,110.663,110.68,110.663,110.677,1534399997.0
2005-09-15 20:56:00,110.705,110.717,110.678,110.687,781599996.0
2005-09-15 20:57:00,110.688,110.71,110.677,110.677,1640399994.0
2005-09-15 20:58:00,110.66,110.66,110.66,110.66,2013600014.0
2005-09-15 20:59:00,110.67,110.68,110.66,110.68,2013600014.0
2005-09-15 21:00:00,110.675,110.697,110.666,110.676,2013600014.0
2005-09-15 21:01:00,110.693,110.694,110.662,110.662,1245100004.0
2005-09-15 21:02:00,110.662,110.697,110.652,110.652,839800008.0
2005-09-15 21:03:00,110.652,110.696,110.652,110.686,1083300001.0
2005-09-15 21:04:00,110.665,110.699,110.665,110.692,390600002.0
2005-09-15 21:05:00,110.695,110.707,110.669,110.703,713899993.0
2005-09-15 21:06:00,110.707,110.707,110.669,110.68,989999995.0
2005-09-15 21:07:00,110.662,110.691,110.654,110.681,1457700003.0
2005-09-15 21:08:00,110.677,110.696,110.66,110.66,480600003.0
2005-09-15 21:09:00,110.683,110.693,110.665,110.68,398499993.0
2005-09-15 21:10:00,110.679,110.712,110.677,110.699,390799994.0
2005-09-15 21:11:00,110.697,110.7,110.675,110.684,248499997.0
2005-09-15 21:12:00,110.691,110.718,110.688,110.692,498799999.0
2005-09-15 21:13:00,110.685,110.714,110.67,110.698,603399998.0
2005-09-15 21:14:00,110.678,110.715,110.668,110.69,1903600013.0
2005-09-15 21:15:00,110.676,110.706,110.676,110.681,1236200000.0
2005-09-15 21:16:00,110.68,110.701,110.68,110.691,1275299997.0
2005-09-15 21:17:00,110.691,110.714,110.673,110.673,1357900000.0
2005-09-15 21:18:00,110.705,110.705,110.674,110.674,1115699999.0
2005-09-15 21:19:00,110.7,110.719,110.68,110.713,1346700003.0
2005-09-15 21:20:00,110.714,110.717,110.682,110.705,1568599995.0
2005-09-15 21:21:00,110.682,110.682,110.656,110.668,1029499997.0
2005-09-15 21:22:00,110.672,110.699,110.648,110.682,1967000008.0
2005-09-15 21:23:00,110.668,110.7,110.668,110.677,1058500003.0
2005-09-15 21:24:00,110.685,110.695,110.674,110.682,1461499995.0
2005-09-15 21:25:00,110.677,110.705,110.66,110.682,1473499992.0
2005-09-15 21:26:00,110.667,110.7,110.667,110.677,1161000004.0
2005-09-15 21:27:00,110.682,110.707,110.681,110.698,974200006.0
2005-09-15 21:28:00,110.695,110.716,110.677,110.702,342900004.0
2005-09-15 21:29:00,110.69,110.727,110.69,110.707,920100016.0
2005-09-15 21:30:00,110.7,110.725,110.682,110.685,667000002.0
2005-09-15 21:31:00,110.687,110.705,110.683,110.684,272200005.0
2005-09-15 21:32:00,110.714,110.72,110.69,110.696,912699987.0
2005-09-15 21:33:00,110.675,110.709,110.675,110.679,645999996.0
2005-09-15 21:34:00,110.681,110.724,110.681,110.699,393700003.0
2005-09-15 21:35:00,110.679,110.708,110.679,110.692,446800006.0
2005-09-15 21:36:00,110.697,110.697,110.667,110.671,600300006.0
2005-09-15 21:37:00,110.689,110.71,110.668,110.686,472800000.0
2005-09-15 21:38:00,110.697,110.697,110.664,110.664,215399995.0
2005-09-15 21:39:00,110.674,110.716,110.671,110.671,614899993.0
2005-09-15 21:40:00,110.695,110.705,110.671,110.687,746500005.0
2005-09-15 21:41:00,110.686,110.686,110.665,110.672,637400003.0
2005-09-15 21:42:00,110.674,110.702,110.673,110.687,1306800005.0
2005-09-15 21:43:00,110.69,110.694,110.673,110.687,298700002.0
2005-09-15 21:44:00,110.675,110.675,110.661,110.666,1700200005.0
2005-09-15 21:45:00,110.684,110.699,110.663,110.685,612200001.0
2005-09-15 21:46:00,110.679,110.691,110.67,110.67,959199996.0
2005-09-15 21:47:00,110.675,110.688,110.655,110.688,682799992.0
2005-09-15 21:48:00,110.688,110.698,110.65,110.65,956900004.0
2005-09-15 21:49:00,110.663,110.688,110.642,110.676,532800002.0
2005-09-15 21:50:00,110.682,110.689,110.668,110.68,337499997.0
2005-09-15 21:51:00,110.659,110.699,110.659,110.66,447600005.0
2005-09-15 21:52:00,110.66,110.665,110.643,110.644,162299996.0
2005-09-15 21:53:00,110.649,110.688,110.649,110.66,541200005.0
2005-09-15 21:54:00,110.683,110.698,110.649,110.649,596399996.0
2005-09-15 21:55:00,110.675,110.676,110.65,110.665,262999998.0
2005-09-15 21:56:00,110.65,110.677,110.631,110.645,723699991.0
2005-09-15 21:57:00,110.638,110.652,110.625,110.631,181600000.0
2005-09-15 21:58:00,110.638,110.657,110.627,110.642,338699996.0
2005-09-15 21:59:00,110.665,110.678,110.635,110.635,598699999.0
2005-09-15 22:00:00,110.633,110.661,110.628,110.634,847900006.0
2005-09-15 22:01:00,110.643,110.668,110.643,110.657,1263799992.0
2005-09-15 22:02:00,110.635,110.661,110.617,110.65,685400006.0
2005-09-15 22:03:00,110.657,110.67,110.643,110.648,467400001.0
2005-09-15 22:04:00,110.648,110.654,110.64,110.641,678899993.0
2005-09-15 22:05:00,110.64,110.68,110.64,110.678,107899998.0
2005-09-15 22:06:00,110.654,110.664,110.654,110.662,113400002.0
2005-09-15 22:07:00,110.676,110.695,110.659,110.68,222900004.0
2005-09-15 22:08:00,110.667,110.694,110.667,110.683,175999999.0
2005-09-15 22:09:00,110.688,110.692,110.679,110.688,423000002.0
2005-09-15 22:10:00,110.687,110.69,110.675,110.682,179500000.0
2005-09-15 22:11:00,110.657,110.695,110.64,110.675,704199998.0
2005-09-15 22:12:00,110.67,110.702,110.661,110.694,244300007.0
2005-09-15 22:13:00,110.662,110.669,110.662,110.662,508000001.0
2005-09-15 22:14:00,110.684,110.689,110.657,110.665,230799995.0
2005-09-15 22:15:00,110.675,110.695,110.668,110.695,292000002.0
2005-09-15 22:16:00,110.693,110.693,110.668,110.668,792900004.0
2005-09-15 22:17:00,110.66,110.665,110.657,110.66,414699994.0
2005-09-15 22:18:00,110.648,110.699,110.648,110.68,450700005.0
2005-09-15 22:19:00,110.683,110.706,110.674,110.7,313600001.0
2005-09-15 22:20:00,110.695,110.695,110.674,110.68,148799999.0
2005-09-15 22:21:00,110.692,110.7,110.676,110.7,203700004.0
2005-09-15 22:22:00,110.68,110.7,110.675,110.681,228799999.0
2005-09-15 22:23:00,110.688,110.703,110.679,110.701,165099997.0
2005-09-15 22:24:00,110.68,110.68,110.655,110.667,441199999.0
2005-09-15 22:25:00,110.68,110.702,110.67,110.688,210000002.0
2005-09-15 22:26:00,110.685,110.694,110.666,110.679,403500005.0
2005-09-15 22:27:00,110.675,110.707,110.665,110.685,1083000006.0
2005-09-15 22:28:00,110.69,110.692,110.666,110.675,173299996.0
2005-09-15 22:29:00,110.677,110.686,110.662,110.662,271200003.0
2005-09-15 22:30:00,110.683,110.705,110.675,110.691,329799999.0
2005-09-15 22:31:00,110.686,110.696,110.681,110.687,138300001.0
2005-09-15 22:32:00,110.695,110.698,110.671,110.682,423600000.0
2005-09-15 22:33:00,110.682,110.69,110.667,110.688,754100007.0
2005-09-15 22:34:00,110.649,110.65,110.63,110.635,1110400002.0
2005-09-15 22:35:00,110.65,110.665,110.633,110.633,287699999.0
2005-09-15 22:36:00,110.627,110.633,110.607,110.621,963499998.0
2005-09-15 22:37:00,110.614,110.641,110.606,110.632,232100000.0
2005-09-15 22:38:00,110.637,110.648,110.628,110.647,105200001.0
2005-09-15 22:39:00,110.645,110.673,110.637,110.637,426699997.0
2005-09-15 22:40:00,110.629,110.647,110.619,110.646,429500000.0
2005-09-15 22:41:00,110.666,110.666,110.622,110.63,257799994.0
2005-09-15 22:42:00,110.626,110.646,110.62,110.643,178300001.0
2005-09-15 22:43:00,110.645,110.661,110.641,110.641,322599999.0
2005-09-15 22:44:00,110.647,110.694,110.647,110.683,229099997.0
2005-09-15 22:45:00,110.667,110.702,110.656,110.694,439399999.0
2005-09-15 22:46:00,110.676,110.705,110.676,110.677,275200000.0
2005-09-15 22:47:00,110.682,110.683,110.658,110.658,241199999.0
2005-09-15 22:48:00,110.664,110.683,110.636,110.636,239199998.0
2005-09-15 22:49:00,110.648,110.697,110.648,110.697,405599991.0
2005-09-15 22:50:00,110.611,110.668,110.438,110.668,579099999.0
2005-09-15 22:51:00,110.685,110.685,110.658,110.658,305200003.0
2005-09-15 22:52:00,110.653,110.672,110.648,110.648,244600000.0
2005-09-15 22:53:00,110.646,110.661,110.632,110.635,325300001.0
2005-09-15 22:54:00,110.627,110.651,110.627,110.628,379100003.0
2005-09-15 22:55:00,110.629,110.656,110.615,110.615,236700003.0
2005-09-15 22:56:00,110.607,110.651,110.606,110.628,417499996.0
2005-09-15 22:57:00,110.603,110.643,110.599,110.604,356299999.0
2005-09-15 22:58:00,110.605,110.618,110.603,110.615,139499998.0
2005-09-15 22:59:00,110.605,110.628,110.594,110.611,284399999.0
2005-09-15 23:00:00,110.605,110.66,110.605,110.65,402400003.0
2005-09-15 23:01:00,110.65,110.671,110.637,110.663,173099999.0
2005-09-15 23:02:00,110.658,110.686,110.645,110.681,264600007.0
2005-09-15 23:03:00,110.658,110.677,110.649,110.651,162200004.0
2005-09-15 23:04:00,110.638,110.65,110.627,110.65,266500002.0
2005-09-15 23:05:00,110.674,110.674,110.636,110.644,196699998.0
2005-09-15 23:06:00,110.65,110.665,110.64,110.64,371599993.0
2005-09-15 23:07:00,110.665,110.667,110.629,110.629,236300002.0
2005-09-15 23:08:00,110.643,110.662,110.637,110.656,249199997.0
2005-09-15 23:09:00,110.636,110.66,110.631,110.648,183899995.0
2005-09-15 23:10:00,110.635,110.662,110.633,110.633,493399994.0
2005-09-15 23:11:00,110.645,110.656,110.629,110.629,210000000.0
2005-09-15 23:12:00,110.614,110.64,110.606,110.622,292700002.0
2005-09-15 23:13:00,110.619,110.661,110.619,110.653,214199996.0
2005-09-15 23:14:00,110.648,110.661,110.633,110.647,323100006.0
2005-09-15 23:15:00,110.655,110.676,110.638,110.64,237700003.0
2005-09-15 23:16:00,110.645,110.664,110.632,110.659,287100000.0
2005-09-15 23:17:00,110.667,110.68,110.661,110.666,174700000.0
2005-09-15 23:18:00,110.672,110.672,110.644,110.65,201400003.0
2005-09-15 23:19:00,110.642,110.662,110.642,110.654,225500004.0
2005-09-15 23:20:00,110.647,110.66,110.645,110.66,395799993.0
2005-09-15 23:21:00,110.655,110.666,110.627,110.627,313699998.0
2005-09-15 23:22:00,110.618,110.665,110.616,110.66,194800001.0
2005-09-15 23:23:00,110.637,110.644,110.634,110.638,157799999.0
2005-09-15 23:24:00,110.648,110.648,110.621,110.634,272699996.0
2005-09-15 23:25:00,110.642,110.675,110.642,110.675,231600005.0
2005-09-15 23:26:00,110.633,110.672,110.633,110.64,287400003.0
2005-09-15 23:27:00,110.652,110.666,110.64,110.652,377800006.0
2005-09-15 23:28:00,110.642,110.646,110.628,110.632,476899998.0
2005-09-15 23:29:00,110.646,110.654,110.63,110.63,417199998.0
2005-09-15 23:30:00,110.63,110.657,110.626,110.648,163700003.0
2005-09-15 23:31:00,110.645,110.646,110.626,110.639,231800002.0
2005-09-15 23:32:00,110.622,110.666,110.609,110.666,315599998.0
2005-09-15 23:33:00,110.673,110.673,110.641,110.646,170199996.0
2005-09-15 23:34:00,110.652,110.663,110.642,110.663,237400003.0
2005-09-15 23:35:00,110.665,110.679,110.649,110.653,270099998.0
2005-09-15 23:36:00,110.653,110.653,110.625,110.639,353200005.0
2005-09-15 23:37:00,110.642,110.653,110.635,110.646,364500004.0
2005-09-15 23:38:00,110.633,110.659,110.623,110.641,298200000.0
2005-09-15 23:39:00,110.639,110.652,110.63,110.642,193700003.0
2005-09-15 23:40:00,110.63,110.635,110.625,110.628,418599999.0
2005-09-15 23:41:00,110.635,110.646,110.628,110.641,257900003.0
2005-09-15 23:42:00,110.649,110.667,110.649,110.654,152099998.0
2005-09-15 23:43:00,110.654,110.668,110.645,110.654,169300002.0
2005-09-15 23:44:00,110.68,110.696,110.667,110.679,132000000.0
2005-09-15 23:45:00,110.669,110.694,110.669,110.68,195100001.0
2005-09-15 23:46:00,110.682,110.682,110.662,110.662,148199996.0
2005-09-15 23:47:00,110.655,110.688,110.655,110.687,214499995.0
2005-09-15 23:48:00,110.67,110.672,110.643,110.655,256500001.0
2005-09-15 23:49:00,110.665,110.684,110.647,110.647,403999998.0
2005-09-15 23:50:00,110.651,110.681,110.651,110.662,175399998.0
2005-09-15 23:51:00,110.654,110.686,110.654,110.663,76599999.0
2005-09-15 23:52:00,110.672,110.676,110.656,110.663,247199998.0
2005-09-15 23:53:00,110.661,110.687,110.661,110.678,238300001.0
2005-09-15 23:54:00,110.68,110.709,110.676,110.699,239900002.0
2005-09-15 23:55:00,110.668,110.703,110.668,110.684,332700001.0
2005-09-15 23:56:00,110.703,110.703,110.666,110.67,172500003.0
2005-09-15 23:57:00,110.679,110.7,110.676,110.676,253800005.0
2005-09-15 23:58:00,110.672,110.682,110.67,110.681,91799996.0
2005-09-15 23:59:00,110.688,110.695,110.678,110.678,232400003.0
2005-09-16 00:00:00,110.667,110.688,110.666,110.685,190300003.0
2005-09-16 00:01:00,110.657,110.701,110.657,110.69,216600002.0
2005-09-16 00:02:00,110.652,110.681,110.652,110.681,220100004.0
2005-09-16 00:03:00,110.667,110.682,110.651,110.665,264600006.0
2005-09-16 00:04:00,110.656,110.698,110.656,110.69,322800002.0
2005-09-16 00:05:00,110.688,110.691,110.675,110.691,113199999.0
2005-09-16 00:06:00,110.668,110.705,110.668,110.705,183000002.0
2005-09-16 00:07:00,110.695,110.695,110.669,110.674,150299999.0
2005-09-16 00:08:00,110.68,110.688,110.669,110.669,321299997.0
2005-09-16 00:09:00,110.672,110.712,110.672,110.687,361800000.0
2005-09-16 00:10:00,110.68,110.68,110.663,110.674,220200002.0
2005-09-16 00:11:00,110.692,110.699,110.675,110.675,265000003.0
2005-09-16 00:12:00,110.677,110.691,110.669,110.673,255500000.0
2005-09-16 00:13:00,110.675,110.679,110.658,110.665,187599996.0
2005-09-16 00:14:00,110.684,110.698,110.66,110.698,164499996.0
2005-09-16 00:15:00,110.674,110.688,110.667,110.688,194299996.0
2005-09-16 00:16:00,110.682,110.682,110.659,110.659,194099999.0
2005-09-16 00:17:00,110.667,110.682,110.656,110.656,203900005.0
2005-09-16 00:18:00,110.653,110.688,110.647,110.66,212200002.0
2005-09-16 00:19:00,110.663,110.694,110.656,110.684,146000001.0
2005-09-16 00:20:00,110.697,110.7,110.684,110.7,141000002.0
2005-09-16 00:21:00,110.668,110.7,110.668,110.68,293699996.0
2005-09-16 00:22:00,110.672,110.7,110.667,110.67,326399998.0
2005-09-16 00:23:00,110.682,110.691,110.67,110.677,275799999.0
2005-09-16 00:24:00,110.661,110.685,110.661,110.68,348300000.0
2005-09-16 00:25:00,110.675,110.693,110.672,110.672,405300001.0
2005-09-16 00:26:00,110.662,110.68,110.661,110.665,305899996.0
2005-09-16 00:27:00,110.66,110.684,110.65,110.676,253199999.0
2005-09-16 00:28:00,110.67,110.68,110.651,110.671,241200000.0
2005-09-16 00:29:00,110.66,110.668,110.641,110.641,232499999.0
2005-09-16 00:30:00,110.625,110.625,110.607,110.615,271400004.0
2005-09-16 00:31:00,110.61,110.635,110.61,110.61,200900004.0
2005-09-16 00:32:00,110.615,110.627,110.61,110.616,164800002.0
2005-09-16 00:33:00,110.631,110.631,110.607,110.63,216099998.0
2005-09-16 00:34:00,110.622,110.631,110.613,110.619,324600000.0
2005-09-16 00:35:00,110.626,110.636,110.603,110.607,351499998.0
2005-09-16 00:36:00,110.612,110.623,110.596,110.596,149700000.0
2005-09-16 00:37:00,110.604,110.624,110.595,110.595,278699993.0
2005-09-16 00:38:00,110.627,110.629,110.604,110.607,191999999.0
2005-09-16 00:39:00,110.62,110.626,110.597,110.605,207300002.0
2005-09-16 00:40:00,110.604,110.608,110.595,110.608,222199998.0
2005-09-16 00:41:00,110.618,110.636,110.609,110.612,216099998.0
2005-09-16 00:42:00,110.62,110.645,110.608,110.626,211799996.0
2005-09-16 00:43:00,110.63,110.631,110.596,110.6,251299995.0
2005-09-16 00:44:00,110.597,110.6,110.591,110.591,337599996.0
2005-09-16 00:45:00,110.61,110.636,110.61,110.626,174099996.0
2005-09-16 00:46:00,110.637,110.637,110.609,110.616,56500000.0
2005-09-16 00:47:00,110.606,110.613,110.606,110.613,177300003.0
2005-09-16 00:48:00,110.625,110.641,110.619,110.619,143200004.0
2005-09-16 00:49:00,110.614,110.63,110.614,110.619,159800000.0
2005-09-16 00:50:00,110.611,110.611,110.599,110.599,92500000.0
2005-09-16 00:51:00,110.605,110.621,110.593,110.593,171000003.0
2005-09-16 00:52:00,110.581,110.584,110.56,110.567,442500004.0
2005-09-16 00:53:00,110.567,110.597,110.563,110.583,246899998.0
2005-09-16 00:54:00,110.593,110.61,110.586,110.591,365699997.0
2005-09-16 00:55:00,110.605,110.617,110.592,110.592,243300002.0
2005-09-16 00:56:00,110.585,110.616,110.585,110.608,276299993.0
2005-09-16 00:57:00,110.609,110.622,110.605,110.615,196500002.0
2005-09-16 00:58:00,110.603,110.611,110.585,110.585,270499995.0
2005-09-16 00:59:00,110.588,110.592,110.586,110.592,79800002.0
2005-09-16 01:00:00,110.619,110.636,110.601,110.632,194499997.0
2005-09-16 01:01:00,110.6,110.611,110.596,110.596,192500002.0
2005-09-16 01:02:00,110.624,110.624,110.591,110.606,142599998.0
2005-09-16 01:03:00,110.62,110.638,110.608,110.612,260900001.0
2005-09-16 01:04:00,110.61,110.622,110.596,110.601,369500000.0
2005-09-16 01:05:00,110.61,110.631,110.61,110.613,300799999.0
2005-09-16 01:06:00,110.61,110.639,110.606,110.621,272800005.0
2005-09-16 01:07:00,110.606,110.626,110.6,110.626,128799998.0
2005-09-16 01:08:00,110.635,110.648,110.624,110.63,302200001.0
2005-09-16 01:09:00,110.635,110.647,110.608,110.608,317699996.0
2005-09-16 01:10:00,110.599,110.613,110.592,110.592,306199995.0
2005-09-16 01:11:00,110.595,110.605,110.592,110.6,120800004.0
2005-09-16 01:12:00,110.62,110.655,110.612,110.655,234300002.0
2005-09-16 01:13:00,110.626,110.626,110.601,110.607,208500003.0
2005-09-16 01:14:00,110.607,110.624,110.6,110.6,252199997.0
2005-09-16 01:15:00,110.612,110.638,110.611,110.616,160900000.0
2005-09-16 01:16:00,110.627,110.647,110.627,110.629,340299998.0
2005-09-16 01:17:00,110.622,110.623,110.61,110.623,349400005.0
2005-09-16 01:18:00,110.65,110.653,110.615,110.622,225199995.0
2005-09-16 01:19:00,110.615,110.648,110.615,110.648,168699997.0
2005-09-16 01:20:00,110.622,110.644,110.622,110.629,296400000.0
2005-09-16 01:21:00,110.627,110.641,110.619,110.631,225400002.0
2005-09-16 01:22:00,110.624,110.649,110.615,110.615,430000003.0
2005-09-16 01:23:00,110.622,110.645,110.62,110.628,316099998.0
2005-09-16 01:24:00,110.612,110.643,110.612,110.618,247700001.0
2005-09-16 01:25:00,110.618,110.638,110.613,110.637,264799999.0
2005-09-16 01:26:00,110.624,110.635,110.606,110.626,154700001.0
2005-09-16 01:27:00,110.625,110.638,110.605,110.638,268300002.0
2005-09-16 01:28:00,110.615,110.624,110.607,110.613,236700002.0
2005-09-16 01:29:00,110.643,110.651,110.621,110.637,165900000.0
2005-09-16 01:30:00,110.614,110.645,110.614,110.641,197500005.0
2005-09-16 01:31:00,110.615,110.67,110.615,110.67,279800002.0
2005-09-16 01:32:00,110.66,110.672,110.623,110.641,360400003.0
2005-09-16 01:33:00,110.647,110.661,110.632,110.642,225399995.0
2005-09-16 01:34:00,110.646,110.689,110.646,110.68,233500003.0
2005-09-16 01:35:00,110.699,110.753,110.699,110.747,323000003.0
2005-09-16 01:36:00,110.725,110.733,110.708,110.711,340100006.0
2005-09-16 01:37:00,110.717,110.717,110.695,110.695,225199996.0
2005-09-16 01:38:00,110.712,110.721,110.704,110.718,169900001.0
2005-09-16 01:39:00,110.72,110.732,110.703,110.715,410899997.0
2005-09-16 01:40:00,110.718,110.718,110.696,110.696,163899999.0
2005-09-16 01:41:00,110.732,110.741,110.724,110.724,171499996.0
2005-09-16 01:42:00,110.726,110.741,110.711,110.73,237099998.0
2005-09-16 01:43:00,110.707,110.741,110.706,110.735,190500004.0
2005-09-16 01:44:00,110.71,110.721,110.71,110.716,170100003.0
2005-09-16 01:45:00,110.723,110.754,110.723,110.737,342400000.0
2005-09-16 01:46:00,110.732,110.74,110.728,110.735,291900003.0
2005-09-16 01:47:00,110.735,110.771,110.735,110.764,102199999.0
2005-09-16 01:48:00,110.755,110.782,110.755,110.765,257400001.0
2005-09-16 01:49:00,110.755,110.797,110.755,110.797,277100002.0
2005-09-16 01:50:00,110.803,110.804,110.781,110.788,240500000.0
2005-09-16 01:51:00,110.791,110.808,110.779,110.802,331600000.0
2005-09-16 01:52:00,110.768,110.768,110.747,110.747,97599997.0
2005-09-16 01:53:00,110.758,110.765,110.742,110.742,192500001.0
2005-09-16 01:54:00,110.717,110.717,110.643,110.684,172299996.0
2005-09-16 01:55:00,110.696,110.712,110.683,110.712,199299998.0
2005-09-16 01:56:00,110.707,110.74,110.706,110.733,224699995.0
2005-09-16 01:57:00,110.734,110.734,110.721,110.734,195000002.0
2005-09-16 01:58:00,110.74,110.74,110.711,110.719,256100004.0
2005-09-16 01:59:00,110.704,110.704,110.69,110.695,412699999.0
2005-09-16 02:00:00,110.685,110.685,110.677,110.684,182299997.0
2005-09-16 02:01:00,110.685,110.707,110.685,110.705,288599994.0
2005-09-16 02:02:00,110.702,110.721,110.697,110.721,273499996.0
2005-09-16 02:03:00,110.723,110.738,110.72,110.726,239200000.0
2005-09-16 02:04:00,110.722,110.722,110.706,110.706,267199996.0
2005-09-16 02:05:00,110.712,110.717,110.706,110.717,109800000.0
2005-09-16 02:06:00,110.718,110.718,110.645,110.645,141900002.0
2005-09-16 02:07:00,110.672,110.685,110.659,110.659,200499998.0
2005-09-16 02:08:00,110.659,110.687,110.659,110.685,173500002.0
2005-09-16 02:09:00,110.692,110.701,110.673,110.69,308000003.0
2005-09-16 02:10:00,110.695,110.724,110.695,110.708,213199999.0
2005-09-16 02:11:00,110.713,110.725,110.713,110.72,256099996.0
2005-09-16 02:12:00,110.732,110.738,110.7,110.727,191999996.0
2005-09-16 02:13:00,110.715,110.734,110.715,110.734,219600003.0
2005-09-16 02:14:00,110.754,110.786,110.754,110.767,138600003.0
2005-09-16 02:15:00,110.765,110.795,110.765,110.783,121399995.0
2005-09-16 02:16:00,110.777,110.794,110.749,110.749,329700001.0
2005-09-16 02:17:00,110.752,110.769,110.752,110.763,113200001.0
2005-09-16 02:18:00,110.76,110.774,110.747,110.747,181900006.0
2005-09-16 02:19:00,110.726,110.748,110.726,110.742,243500002.0
2005-09-16 02:20:00,110.754,110.768,110.741,110.761,254199999.0
2005-09-16 02:21:00,110.747,110.764,110.747,110.759,120700001.0
2005-09-16 02:22:00,110.745,110.773,110.736,110.756,194300005.0
2005-09-16 02:23:00,110.75,110.755,110.75,110.75,312000007.0
2005-09-16 02:24:00,110.77,110.77,110.734,110.742,232499999.0
2005-09-16 02:25:00,110.77,110.772,110.754,110.754,139599999.0
2005-09-16 02:26:00,110.742,110.771,110.736,110.753,335200008.0
2005-09-16 02:27:00,110.75,110.757,110.734,110.748,352900004.0
2005-09-16 02:28:00,110.744,110.761,110.733,110.739,221399999.0
2005-09-16 02:29:00,110.743,110.768,110.739,110.756,156300005.0
2005-09-16 02:30:00,110.76,110.785,110.754,110.757,190899998.0
2005-09-16 02:31:00,110.762,110.788,110.753,110.753,325400005.0
2005-09-16 02:32:00,110.742,110.765,110.741,110.76,279300000.0
2005-09-16 02:33:00,110.748,110.753,110.734,110.738,199500000.0
2005-09-16 02:34:00,110.745,110.756,110.724,110.742,237500000.0
2005-09-16 02:35:00,110.747,110.76,110.735,110.749,349700001.0
2005-09-16 02:36:00,110.74,110.767,110.736,110.761,191999997.0
2005-09-16 02:37:00,110.745,110.771,110.74,110.769,285899996.0
2005-09-16 02:38:00,110.76,110.778,110.743,110.752,240699997.0
2005-09-16 02:39:00,110.746,110.768,110.741,110.758,237800005.0
2005-09-16 02:40:00,110.742,110.753,110.739,110.753,262900000.0
2005-09-16 02:41:00,110.752,110.781,110.746,110.75,332099999.0
2005-09-16 02:42:00,110.75,110.766,110.743,110.755,354200000.0
2005-09-16 02:43:00,110.775,110.782,110.756,110.763,314000006.0
2005-09-16 02:44:00,110.785,110.794,110.765,110.775,292399998.0
2005-09-16 02:45:00,110.765,110.786,110.763,110.768,391899997.0
2005-09-16 02:46:00,110.8,110.808,110.765,110.765,249000008.0
2005-09-16 02:47:00,110.774,110.798,110.769,110.798,287600000.0
2005-09-16 02:48:00,110.797,110.806,110.775,110.775,210199997.0
2005-09-16 02:49:00,110.792,110.796,110.778,110.786,184899999.0
2005-09-16 02:50:00,110.786,110.805,110.768,110.805,242399995.0
2005-09-16 02:51:00,110.793,110.795,110.772,110.786,159499998.0
2005-09-16 02:52:00,110.794,110.796,110.779,110.779,328800002.0
2005-09-16 02:53:00,110.79,110.803,110.773,110.798,141900000.0
2005-09-16 02:54:00,110.786,110.792,110.781,110.781,199100000.0
2005-09-16 02:55:00,110.773,110.773,110.753,110.762,173000003.0
2005-09-16 02:56:00,110.767,110.781,110.754,110.763,113300002.0
2005-09-16 02:57:00,110.772,110.788,110.751,110.751,169700002.0
2005-09-16 02:58:00,110.77,110.77,110.763,110.766,158800003.0
2005-09-16 02:59:00,110.776,110.779,110.75,110.767,211599999.0
2005-09-16 03:00:00,110.771,110.779,110.748,110.749,170400003.0
2005-09-16 03:01:00,110.758,110.769,110.756,110.768,100699998.0
2005-09-16 03:02:00,110.757,110.777,110.752,110.761,220200002.0
2005-09-16 03:03:00,110.74,110.755,110.733,110.75,221600001.0
2005-09-16 03:04:00,110.732,110.776,110.732,110.749,393000002.0
2005-09-16 03:05:00,110.738,110.759,110.725,110.74,357400001.0
2005-09-16 03:06:00,110.74,110.745,110.727,110.738,142399999.0
2005-09-16 03:07:00,110.733,110.766,110.728,110.74,297600000.0
2005-09-16 03:08:00,110.739,110.766,110.739,110.748,270700000.0
2005-09-16 03:09:00,110.732,110.745,110.731,110.741,260400003.0
2005-09-16 03:10:00,110.73,110.753,110.728,110.733,354699998.0
2005-09-16 03:11:00,110.718,110.732,110.718,110.725,175800003.0
2005-09-16 03:12:00,110.732,110.759,110.726,110.745,228100000.0
2005-09-16 03:13:00,110.749,110.772,110.749,110.76,228600000.0
2005-09-16 03:14:00,110.757,110.783,110.756,110.783,204699997.0
2005-09-16 03:15:00,110.794,110.81,110.784,110.81,210800000.0
2005-09-16 03:16:00,110.789,110.8,110.772,110.778,232099998.0
2005-09-16 03:17:00,110.803,110.809,110.778,110.792,298600000.0
2005-09-16 03:18:00,110.782,110.815,110.782,110.808,247699999.0
2005-09-16 03:19:00,110.814,110.854,110.814,110.854,224000003.0
2005-09-16 03:20:00,110.863,110.898,110.863,110.89,321099995.0
2005-09-16 03:21:00,110.863,110.877,110.856,110.874,307000004.0
2005-09-16 03:22:00,110.869,110.891,110.869,110.891,267900008.0
2005-09-16 03:23:00,110.902,110.902,110.872,110.884,254800000.0
2005-09-16 03:24:00,110.891,110.906,110.878,110.88,365899995.0
2005-09-16 03:25:00,110.883,110.893,110.877,110.881,346200001.0
2005-09-16 03:26:00,110.899,110.907,110.899,110.902,232899995.0
2005-09-16 03:27:00,110.896,110.896,110.858,110.865,366399999.0
2005-09-16 03:28:00,110.871,110.871,110.845,110.845,460900012.0
2005-09-16 03:29:00,110.831,110.831,110.817,110.825,293100001.0
2005-09-16 03:30:00,110.813,110.836,110.813,110.828,141700001.0
2005-09-16 03:31:00,110.826,110.826,110.787,110.787,190599997.0
2005-09-16 03:32:00,110.774,110.798,110.774,110.782,175399995.0
2005-09-16 03:33:00,110.785,110.79,110.767,110.787,296800009.0
2005-09-16 03:34:00,110.802,110.809,110.744,110.748,193699999.0
2005-09-16 03:35:00,110.749,110.765,110.748,110.748,193300002.0
2005-09-16 03:36:00,110.762,110.783,110.762,110.77,184599997.0
2005-09-16 03:37:00,110.778,110.796,110.778,110.79,203600000.0
2005-09-16 03:38:00,110.812,110.822,110.799,110.799,277600002.0
2005-09-16 03:39:00,110.797,110.803,110.787,110.803,188499998.0
2005-09-16 03:40:00,110.798,110.819,110.798,110.8,133300000.0
2005-09-16 03:41:00,110.792,110.802,110.787,110.787,194299996.0
2005-09-16 03:42:00,110.784,110.786,110.771,110.784,258599999.0
2005-09-16 03:43:00,110.792,110.797,110.778,110.778,81200001.0
2005-09-16 03:44:00,110.778,110.778,110.758,110.772,218499997.0
2005-09-16 03:45:00,110.772,110.787,110.772,110.777,135400003.0
2005-09-16 03:46:00,110.755,110.755,110.734,110.734,140500000.0
2005-09-16 03:47:00,110.747,110.77,110.741,110.741,145499999.0
2005-09-16 03:48:00,110.744,110.757,110.725,110.757,255600000.0
2005-09-16 03:49:00,110.743,110.763,110.74,110.746,286800006.0
2005-09-16 03:50:00,110.74,110.74,110.725,110.732,294899995.0
2005-09-16 03:51:00,110.737,110.764,110.737,110.747,232400002.0
2005-09-16 03:52:00,110.747,110.761,110.743,110.744,226500000.0
2005-09-16 03:53:00,110.738,110.771,110.736,110.756,94699999.0
2005-09-16 03:54:00,110.758,110.776,110.741,110.752,252700003.0
2005-09-16 03:55:00,110.766,110.78,110.757,110.772,261600000.0
2005-09-16 03:56:00,110.745,110.762,110.745,110.755,186800001.0
2005-09-16 03:57:00,110.773,110.791,110.764,110.791,181599999.0
2005-09-16 03:58:00,110.773,110.786,110.761,110.772,400499998.0
2005-09-16 03:59:00,110.797,110.798,110.763,110.772,232499997.0
2005-09-16 04:00:00,110.765,110.775,110.765,110.775,76399999.0
2005-09-16 04:01:00,110.783,110.79,110.775,110.777,287799993.0
2005-09-16 04:02:00,110.763,110.786,110.757,110.786,232800001.0
2005-09-16 04:03:00,110.747,110.75,110.744,110.75,121400002.0
2005-09-16 04:04:00,110.75,110.76,110.74,110.757,254800001.0
2005-09-16 04:05:00,110.75,110.772,110.75,110.755,207899999.0
2005-09-16 04:06:00,110.748,110.771,110.738,110.765,266900001.0
2005-09-16 04:07:00,110.758,110.795,110.756,110.795,322499996.0
2005-09-16 04:08:00,110.758,110.763,110.75,110.763,190200005.0
2005-09-16 04:09:00,110.79,110.793,110.758,110.78,204699994.0
2005-09-16 04:10:00,110.79,110.797,110.773,110.791,284699999.0
2005-09-16 04:11:00,110.774,110.783,110.747,110.747,186000001.0
2005-09-16 04:12:00,110.752,110.776,110.751,110.765,277400002.0
2005-09-16 04:13:00,110.767,110.778,110.752,110.755,276499997.0
2005-09-16 04:14:00,110.748,110.777,110.74,110.761,308700000.0
2005-09-16 04:15:00,110.747,110.753,110.741,110.753,216099999.0
2005-09-16 04:16:00,110.762,110.781,110.762,110.776,268899993.0
2005-09-16 04:17:00,110.772,110.802,110.772,110.78,231499997.0
2005-09-16 04:18:00,110.765,110.786,110.765,110.786,247999998.0
2005-09-16 04:19:00,110.76,110.786,110.749,110.773,292300000.0
2005-09-16 04:20:00,110.772,110.786,110.753,110.754,312900000.0
2005-09-16 04:21:00,110.773,110.795,110.767,110.79,208099996.0
2005-09-16 04:22:00,110.778,110.803,110.765,110.792,284899998.0
2005-09-16 04:23:00,110.773,110.807,110.773,110.79,285900003.0
2005-09-16 04:24:00,110.791,110.799,110.77,110.783,246999998.0
2005-09-16 04:25:00,110.768,110.802,110.768,110.802,179399999.0
2005-09-16 04:26:00,110.763,110.796,110.763,110.775,202399997.0
2005-09-16 04:27:00,110.777,110.805,110.766,110.766,327899998.0
2005-09-16 04:28:00,110.788,110.794,110.767,110.772,249700006.0
2005-09-16 04:29:00,110.757,110.786,110.757,110.758,257500002.0
2005-09-16 04:30:00,110.777,110.792,110.753,110.772,380499993.0
2005-09-16 04:31:00,110.773,110.79,110.764,110.781,282399998.0
2005-09-16 04:32:00,110.752,110.752,110.729,110.741,225600002.0
2005-09-16 04:33:00,110.736,110.736,110.709,110.709,235000001.0
2005-09-16 04:34:00,110.695,110.738,110.694,110.731,254799996.0
2005-09-16 04:35:00,110.72,110.725,110.706,110.723,316200001.0
2005-09-16 04:36:00,110.7,110.705,110.685,110.696,214699998.0
2005-09-16 04:37:00,110.692,110.692,110.674,110.677,149399997.0
2005-09-16 04:38:00,110.692,110.718,110.692,110.715,179899996.0
2005-09-16 04:39:00,110.68,110.68,110.648,110.65,167899995.0
2005-09-16 04:40:00,110.652,110.66,110.65,110.655,179000002.0
2005-09-16 04:41:00,110.641,110.648,110.631,110.646,217199998.0
2005-09-16 04:42:00,110.652,110.675,110.646,110.661,279100001.0
2005-09-16 04:43:00,110.668,110.681,110.662,110.662,337300004.0
2005-09-16 04:44:00,110.659,110.684,110.657,110.684,134700000.0
2005-09-16 04:45:00,110.654,110.661,110.639,110.661,171300004.0
2005-09-16 04:46:00,110.672,110.68,110.659,110.675,160200000.0
2005-09-16 04:47:00,110.665,110.68,110.66,110.66,201699998.0
2005-09-16 04:48:00,110.65,110.667,110.646,110.652,191599999.0
2005-09-16 04:49:00,110.64,110.64,110.602,110.602,243399999.0
2005-09-16 04:50:00,110.603,110.603,110.596,110.596,163600003.0
2005-09-16 04:51:00,110.616,110.645,110.616,110.629,267699995.0
2005-09-16 04:52:00,110.613,110.643,110.613,110.623,405099999.0
2005-09-16 04:53:00,110.625,110.634,110.612,110.612,299699998.0
2005-09-16 04:54:00,110.647,110.647,110.626,110.634,216799998.0
2005-09-16 04:55:00,110.64,110.645,110.625,110.625,281999994.0
2005-09-16 04:56:00,110.623,110.651,110.62,110.65,353099998.0
2005-09-16 04:57:00,110.637,110.645,110.634,110.641,164899999.0
2005-09-16 04:58:00,110.649,110.651,110.631,110.645,237299999.0
2005-09-16 04:59:00,110.662,110.673,110.642,110.642,155099999.0
2005-09-16 05:00:00,110.655,110.67,110.64,110.65,293499998.0
2005-09-16 05:01:00,110.642,110.664,110.635,110.657,124500004.0
2005-09-16 05:02:00,110.644,110.647,110.629,110.647,233700002.0
2005-09-16 05:03:00,110.628,110.643,110.626,110.636,139799998.0
2005-09-16 05:04:00,110.654,110.664,110.632,110.632,236999996.0
2005-09-16 05:05:00,110.639,110.639,110.614,110.622,306399997.0
2005-09-16 05:06:00,110.635,110.643,110.606,110.626,309600007.0
2005-09-16 05:07:00,110.66,110.666,110.627,110.627,228500001.0
2005-09-16 05:08:00,110.625,110.64,110.621,110.637,117799999.0
2005-09-16 05:09:00,110.638,110.645,110.624,110.629,383099994.0
2005-09-16 05:10:00,110.63,110.65,110.626,110.65,306299998.0
2005-09-16 05:11:00,110.633,110.656,110.626,110.643,351900007.0
2005-09-16 05:12:00,110.637,110.655,110.637,110.647,140099995.0
2005-09-16 05:13:00,110.652,110.654,110.627,110.627,396000002.0
2005-09-16 05:14:00,110.642,110.657,110.642,110.649,212500001.0
2005-09-16 05:15:00,110.65,110.654,110.63,110.639,268499997.0
2005-09-16 05:16:00,110.655,110.655,110.603,110.631,218900000.0
2005-09-16 05:17:00,110.623,110.629,110.599,110.621,153600003.0
2005-09-16 05:18:00,110.624,110.632,110.623,110.63,182900004.0
2005-09-16 05:19:00,110.622,110.655,110.622,110.628,306700000.0
2005-09-16 05:20:00,110.642,110.647,110.618,110.64,281300000.0
2005-09-16 05:21:00,110.623,110.625,110.609,110.609,402799996.0
2005-09-16 05:22:00,110.602,110.62,110.599,110.62,368200003.0
2005-09-16 05:23:00,110.625,110.628,110.614,110.625,232999998.0
2005-09-16 05:24:00,110.633,110.65,110.623,110.629,152200003.0
2005-09-16 05:25:00,110.62,110.641,110.608,110.623,284099993.0
2005-09-16 05:26:00,110.623,110.637,110.61,110.625,254599997.0
2005-09-16 05:27:00,110.63,110.631,110.63,110.631,73399997.0
2005-09-16 05:28:00,110.647,110.66,110.629,110.639,182700004.0
2005-09-16 05:29:00,110.633,110.662,110.633,110.652,217000003.0
2005-09-16 05:30:00,110.648,110.662,110.634,110.65,103400001.0
2005-09-16 05:31:00,110.645,110.655,110.639,110.649,369299993.0
2005-09-16 05:32:00,110.67,110.679,110.642,110.662,177900001.0
2005-09-16 05:33:00,110.653,110.655,110.646,110.655,206600001.0
2005-09-16 05:34:00,110.648,110.668,110.648,110.652,369599998.0
2005-09-16 05:35:00,110.659,110.678,110.659,110.678,314400007.0
2005-09-16 05:36:00,110.673,110.681,110.657,110.67,333100005.0
2005-09-16 05:37:00,110.675,110.684,110.656,110.662,144100002.0
2005-09-16 05:38:00,110.66,110.68,110.652,110.671,194299999.0
2005-09-16 05:39:00,110.675,110.687,110.656,110.656,337900002.0
2005-09-16 05:40:00,110.658,110.673,110.641,110.66,203399996.0
2005-09-16 05:41:00,110.665,110.67,110.648,110.667,263300002.0
2005-09-16 05:42:00,110.672,110.672,110.647,110.66,113500001.0
2005-09-16 05:43:00,110.682,110.69,110.658,110.67,190800004.0
2005-09-16 05:44:00,110.667,110.667,110.653,110.653,164500002.0
2005-09-16 05:45:00,110.667,110.681,110.644,110.654,219800000.0
2005-09-16 05:46:00,110.661,110.682,110.654,110.677,178299996.0
2005-09-16 05:47:00,110.69,110.706,110.671,110.681,274800002.0
2005-09-16 05:48:00,110.67,110.67,110.65,110.662,295300002.0
2005-09-16 05:49:00,110.683,110.691,110.664,110.666,198699996.0
2005-09-16 05:50:00,110.66,110.699,110.654,110.698,137300003.0
2005-09-16 05:51:00,110.682,110.691,110.667,110.672,283600000.0
2005-09-16 05:52:00,110.667,110.699,110.667,110.68,374700000.0
2005-09-16 05:53:00,110.67,110.687,110.657,110.657,172000003.0
2005-09-16 05:54:00,110.65,110.662,110.649,110.662,345499998.0
2005-09-16 05:55:00,110.677,110.691,110.663,110.667,300100005.0
2005-09-16 05:56:00,110.67,110.67,110.652,110.667,376499996.0
2005-09-16 05:57:00,110.66,110.682,110.649,110.678,221499997.0
2005-09-16 05:58:00,110.667,110.675,110.649,110.649,367599997.0
2005-09-16 05:59:00,110.67,110.686,110.654,110.675,278999994.0
2005-09-16 06:00:00,110.658,110.684,110.644,110.681,202800003.0
2005-09-16 06:01:00,110.667,110.682,110.662,110.662,213200003.0
2005-09-16 06:02:00,110.662,110.67,110.646,110.662,149700002.0
2005-09-16 06:03:00,110.647,110.68,110.647,110.66,115600002.0
2005-09-16 06:04:00,110.647,110.655,110.647,110.65,293599991.0
2005-09-16 06:05:00,110.669,110.679,110.643,110.65,365400008.0
2005-09-16 06:06:00,110.643,110.666,110.628,110.641,377100004.0
2005-09-16 06:07:00,110.654,110.665,110.627,110.627,271799999.0
2005-09-16 06:08:00,110.655,110.666,110.636,110.666,223299996.0
2005-09-16 06:09:00,110.632,110.655,110.63,110.639,339400006.0
2005-09-16 06:10:00,110.643,110.659,110.636,110.659,201800002.0
2005-09-16 06:11:00,110.628,110.644,110.624,110.625,299800000.0
2005-09-16 06:12:00,110.638,110.654,110.63,110.63,128600001.0
2005-09-16 06:13:00,110.657,110.664,110.595,110.595,273799998.0
2005-09-16 06:14:00,110.575,110.575,110.56,110.56,201999998.0
2005-09-16 06:15:00,110.565,110.593,110.565,110.576,71500001.0
2005-09-16 06:16:00,110.572,110.572,110.548,110.549,257900004.0
2005-09-16 06:17:00,110.542,110.549,110.532,110.532,212000005.0
2005-09-16 06:18:00,110.528,110.538,110.528,110.532,66900000.0
2005-09-16 06:19:00,110.578,110.579,110.537,110.537,97700001.0
2005-09-16 06:20:00,110.513,110.539,110.498,110.539,237200004.0
2005-09-16 06:21:00,110.54,110.56,110.54,110.556,219899997.0
2005-09-16 06:22:00,110.557,110.561,110.542,110.548,225799997.0
2005-09-16 06:23:00,110.548,110.566,110.542,110.561,215199999.0
2005-09-16 06:24:00,110.538,110.57,110.538,110.551,238100001.0
2005-09-16 06:25:00,110.555,110.567,110.547,110.55,326900002.0
2005-09-16 06:26:00,110.559,110.582,110.554,110.56,249899998.0
2005-09-16 06:27:00,110.56,110.586,110.55,110.586,171000002.0
2005-09-16 06:28:00,110.557,110.574,110.557,110.559,255500004.0
2005-09-16 06:29:00,110.552,110.56,110.55,110.55,254399999.0
2005-09-16 06:30:00,110.557,110.566,110.554,110.554,57800000.0
2005-09-16 06:31:00,110.547,110.571,110.527,110.527,216200000.0
2005-09-16 06:32:00,110.508,110.508,110.455,110.468,142599997.0
2005-09-16 06:33:00,110.479,110.513,110.479,110.51,234000000.0
2005-09-16 06:34:00,110.513,110.519,110.497,110.501,365000003.0
2005-09-16 06:35:00,110.485,110.501,110.474,110.475,264900002.0
2005-09-16 06:36:00,110.495,110.504,110.471,110.48,362800007.0
2005-09-16 06:37:00,110.48,110.504,110.48,110.497,301499999.0
2005-09-16 06:38:00,110.5,110.508,110.497,110.502,134699999.0
2005-09-16 06:39:00,110.508,110.523,110.507,110.51,337200000.0
2005-09-16 06:40:00,110.51,110.532,110.501,110.518,314199999.0
2005-09-16 06:41:00,110.522,110.538,110.522,110.53,177500000.0
2005-09-16 06:42:00,110.533,110.535,110.526,110.535,197999998.0
2005-09-16 06:43:00,110.53,110.569,110.519,110.535,221099996.0
2005-09-16 06:44:00,110.532,110.563,110.531,110.549,452200003.0
2005-09-16 06:45:00,110.544,110.552,110.543,110.547,262000002.0
2005-09-16 06:46:00,110.538,110.55,110.524,110.544,283400006.0
2005-09-16 06:47:00,110.529,110.551,110.518,110.518,30900000.0
2005-09-16 06:48:00,110.515,110.537,110.508,110.509,301199997.0
2005-09-16 06:49:00,110.517,110.548,110.517,110.542,167500000.0
2005-09-16 06:50:00,110.525,110.541,110.512,110.512,161200000.0
2005-09-16 06:51:00,110.503,110.533,110.495,110.526,268300003.0
2005-09-16 06:52:00,110.515,110.525,110.509,110.525,302999997.0
2005-09-16 06:53:00,110.527,110.54,110.521,110.521,276699997.0
2005-09-16 06:54:00,110.532,110.543,110.53,110.53,214500000.0
2005-09-16 06:55:00,110.539,110.54,110.525,110.533,366799996.0
2005-09-16 06:56:00,110.528,110.535,110.524,110.53,174700000.0
2005-09-16 06:57:00,110.533,110.561,110.529,110.546,142899998.0
2005-09-16 06:58:00,110.552,110.554,110.536,110.539,182599999.0
2005-09-16 06:59:00,110.543,110.567,110.533,110.566,218200002.0
2005-09-16 07:00:00,110.548,110.559,110.536,110.543,238500001.0
2005-09-16 07:01:00,110.545,110.563,110.54,110.54,264300004.0
2005-09-16 07:02:00,110.532,110.571,110.526,110.557,325699997.0
2005-09-16 07:03:00,110.562,110.571,110.55,110.55,297600002.0
2005-09-16 07:04:00,110.548,110.565,110.543,110.55,250700000.0
2005-09-16 07:05:00,110.54,110.555,110.533,110.555,250599998.0
2005-09-16 07:06:00,110.515,110.515,110.477,110.477,173800003.0
2005-09-16 07:07:00,110.467,110.483,110.45,110.471,190899996.0
2005-09-16 07:08:00,110.47,110.505,110.47,110.505,234800000.0
2005-09-16 07:09:00,110.482,110.489,110.464,110.467,120900000.0
2005-09-16 07:10:00,110.492,110.494,110.486,110.486,224100003.0
2005-09-16 07:11:00,110.493,110.498,110.486,110.498,229999995.0
2005-09-16 07:12:00,110.497,110.538,110.497,110.534,253700001.0
2005-09-16 07:13:00,110.552,110.558,110.523,110.555,299200006.0
2005-09-16 07:14:00,110.547,110.551,110.544,110.544,217099996.0
2005-09-16 07:15:00,110.555,110.565,110.546,110.546,105200000.0
2005-09-16 07:16:00,110.56,110.565,110.528,110.533,276099998.0
2005-09-16 07:17:00,110.555,110.566,110.536,110.546,193299998.0
2005-09-16 07:18:00,110.543,110.551,110.52,110.551,249200000.0
2005-09-16 07:19:00,110.534,110.534,110.524,110.533,199399998.0
2005-09-16 07:20:00,110.525,110.547,110.514,110.524,415600002.0
2005-09-16 07:21:00,110.502,110.502,110.485,110.499,91099997.0
2005-09-16 07:22:00,110.483,110.483,110.471,110.48,153199995.0
2005-09-16 07:23:00,110.473,110.495,110.469,110.486,224500002.0
2005-09-16 07:24:00,110.465,110.513,110.465,110.493,396300002.0
2005-09-16 07:25:00,110.493,110.536,110.493,110.535,345800008.0
2005-09-16 07:26:00,110.525,110.526,110.489,110.489,133500002.0
2005-09-16 07:27:00,110.487,110.522,110.487,110.502,213500002.0
2005-09-16 07:28:00,110.528,110.528,110.464,110.503,198600006.0
2005-09-16 07:29:00,110.527,110.54,110.527,110.53,258299999.0
2005-09-16 07:30:00,110.522,110.577,110.522,110.567,204100000.0
2005-09-16 07:31:00,110.562,110.576,110.519,110.546,170599998.0
2005-09-16 07:32:00,110.548,110.581,110.546,110.555,366900007.0
2005-09-16 07:33:00,110.568,110.583,110.56,110.564,209300000.0
2005-09-16 07:34:00,110.559,110.583,110.555,110.574,268900002.0
2005-09-16 07:35:00,110.542,110.575,110.542,110.553,199600006.0
2005-09-16 07:36:00,110.58,110.58,110.527,110.534,224000002.0
2005-09-16 07:37:00,110.545,110.566,110.536,110.557,299700002.0
2005-09-16 07:38:00,110.55,110.572,110.54,110.563,309299992.0
2005-09-16 07:39:00,110.573,110.584,110.545,110.561,212900000.0
2005-09-16 07:40:00,110.553,110.585,110.546,110.583,98699998.0
2005-09-16 07:41:00,110.559,110.579,110.559,110.57,164200001.0
2005-09-16 07:42:00,110.569,110.593,110.532,110.532,451300008.0
2005-09-16 07:43:00,110.575,110.586,110.552,110.576,207400003.0
2005-09-16 07:44:00,110.547,110.547,110.52,110.532,221399998.0
2005-09-16 07:45:00,110.533,110.546,110.524,110.532,200600001.0
2005-09-16 07:46:00,110.528,110.558,110.528,110.551,228200001.0
2005-09-16 07:47:00,110.55,110.586,110.55,110.556,245800001.0
2005-09-16 07:48:00,110.542,110.555,110.529,110.529,271300003.0
2005-09-16 07:49:00,110.532,110.56,110.532,110.56,145800000.0
2005-09-16 07:50:00,110.533,110.545,110.528,110.535,159699999.0
2005-09-16 07:51:00,110.535,110.545,110.509,110.524,277300001.0
2005-09-16 07:52:00,110.547,110.561,110.545,110.551,60400001.0
2005-09-16 07:53:00,110.555,110.572,110.553,110.553,300099999.0
2005-09-16 07:54:00,110.57,110.593,110.552,110.592,155999998.0
2005-09-16 07:55:00,110.562,110.568,110.549,110.55,270200002.0
2005-09-16 07:56:00,110.554,110.554,110.55,110.55,308499999.0
2005-09-16 07:57:00,110.565,110.597,110.565,110.57,407100006.0
2005-09-16 07:58:00,110.557,110.583,110.548,110.578,262699998.0
2005-09-16 07:59:00,110.579,110.582,110.559,110.57,343500009.0
2005-09-16 08:00:00,110.554,110.556,110.554,110.556,59099999.0
2005-09-16 08:01:00,110.564,110.564,110.55,110.551,251899998.0
2005-09-16 08:02:00,110.565,110.581,110.565,110.581,32000000.0
2005-09-16 08:03:00,110.563,110.571,110.54,110.565,129200001.0
2005-09-16 08:04:00,110.57,110.579,110.56,110.566,213899999.0
2005-09-16 08:05:00,110.565,110.565,110.552,110.552,205199997.0
2005-09-16 08:06:00,110.552,110.589,110.552,110.56,299199998.0
2005-09-16 08:07:00,110.572,110.595,110.57,110.584,259899997.0
2005-09-16 08:08:00,110.608,110.627,110.599,110.599,113100000.0
2005-09-16 08:09:00,110.592,110.612,110.591,110.601,329300002.0
2005-09-16 08:10:00,110.588,110.615,110.586,110.615,112899998.0
2005-09-16 08:11:00,110.608,110.629,110.608,110.617,221100002.0
2005-09-16 08:12:00,110.623,110.636,110.617,110.635,345799999.0
2005-09-16 08:13:00,110.618,110.643,110.618,110.63,210900004.0
2005-09-16 08:14:00,110.623,110.625,110.603,110.607,362199994.0
2005-09-16 08:15:00,110.61,110.61,110.595,110.595,114600001.0
2005-09-16 08:16:00,110.596,110.609,110.59,110.59,200300000.0
2005-09-16 08:17:00,110.589,110.609,110.567,110.567,237200002.0
2005-09-16 08:18:00,110.563,110.568,110.554,110.565,273299996.0
2005-09-16 08:19:00,110.555,110.57,110.555,110.561,265199993.0
2005-09-16 08:20:00,110.538,110.556,110.533,110.547,295800001.0
2005-09-16 08:21:00,110.563,110.565,110.54,110.552,200599999.0
2005-09-16 08:22:00,110.571,110.581,110.564,110.564,229600001.0
2005-09-16 08:23:00,110.552,110.566,110.552,110.558,132400001.0
2005-09-16 08:24:00,110.56,110.584,110.545,110.545,315199998.0
2005-09-16 08:25:00,110.552,110.584,110.552,110.556,282799997.0
2005-09-16 08:26:00,110.56,110.573,110.545,110.562,373000003.0
2005-09-16 08:27:00,110.56,110.586,110.56,110.586,160100002.0
2005-09-16 08:28:00,110.556,110.584,110.556,110.57,151699997.0
2005-09-16 08:29:00,110.563,110.569,110.553,110.561,204499998.0
2005-09-16 08:30:00,110.577,110.577,110.549,110.564,344099995.0
2005-09-16 08:31:00,110.56,110.577,110.558,110.57,217699999.0
2005-09-16 08:32:00,110.567,110.582,110.567,110.576,162200002.0
2005-09-16 08:33:00,110.553,110.566,110.542,110.551,209299998.0
2005-09-16 08:34:00,110.553,110.564,110.544,110.55,171799996.0
2005-09-16 08:35:00,110.553,110.562,110.55,110.562,160600001.0
2005-09-16 08:36:00,110.567,110.58,110.539,110.54,204099999.0
2005-09-16 08:37:00,110.535,110.535,110.505,110.509,148999995.0
2005-09-16 08:38:00,110.525,110.529,110.499,110.503,308299996.0
2005-09-16 08:39:00,110.5,110.529,110.491,110.514,263400004.0
2005-09-16 08:40:00,110.514,110.529,110.5,110.529,198899998.0
2005-09-16 08:41:00,110.531,110.559,110.52,110.535,276399999.0
2005-09-16 08:42:00,110.54,110.55,110.514,110.531,316100003.0
2005-09-16 08:43:00,110.525,110.531,110.508,110.51,307100008.0
2005-09-16 08:44:00,110.5,110.519,110.49,110.512,199899998.0
2005-09-16 08:45:00,110.481,110.524,110.476,110.508,327999997.0
2005-09-16 08:46:00,110.475,110.489,110.465,110.489,174200001.0
2005-09-16 08:47:00,110.497,110.524,110.497,110.513,342600003.0
2005-09-16 08:48:00,110.503,110.55,110.503,110.536,269700003.0
2005-09-16 08:49:00,110.54,110.57,110.532,110.549,314499996.0
2005-09-16 08:50:00,110.537,110.547,110.523,110.523,207199994.0
2005-09-16 08:51:00,110.525,110.534,110.504,110.514,136100000.0
2005-09-16 08:52:00,110.52,110.537,110.498,110.526,100299999.0
2005-09-16 08:53:00,110.529,110.544,110.504,110.512,186600003.0
2005-09-16 08:54:00,110.538,110.538,110.499,110.519,304599997.0
2005-09-16 08:55:00,110.519,110.538,110.519,110.529,105100001.0
2005-09-16 08:56:00,110.542,110.55,110.52,110.52,345200002.0
2005-09-16 08:57:00,110.522,110.548,110.522,110.53,267400001.0
2005-09-16 08:58:00,110.538,110.557,110.524,110.549,66099999.0
2005-09-16 08:59:00,110.545,110.545,110.514,110.517,309300004.0
2005-09-16 09:00:00,110.52,110.533,110.513,110.515,354400007.0
2005-09-16 09:01:00,110.542,110.572,110.542,110.553,136199997.0
2005-09-16 09:02:00,110.565,110.592,110.565,110.582,180200003.0
2005-09-16 09:03:00,110.576,110.576,110.552,110.555,107700000.0
2005-09-16 09:04:00,110.565,110.573,110.546,110.549,251400000.0
2005-09-16 09:05:00,110.562,110.582,110.554,110.565,398100003.0
2005-09-16 09:06:00,110.554,110.564,110.537,110.552,171600000.0
2005-09-16 09:07:00,110.577,110.596,110.577,110.583,158099996.0
2005-09-16 09:08:00,110.58,110.618,110.579,110.601,167900001.0
2005-09-16 09:09:00,110.605,110.614,110.59,110.594,210200004.0
2005-09-16 09:10:00,110.59,110.612,110.587,110.603,417300001.0
2005-09-16 09:11:00,110.582,110.603,110.58,110.583,325500001.0
2005-09-16 09:12:00,110.58,110.591,110.577,110.578,145899999.0
2005-09-16 09:13:00,110.572,110.624,110.569,110.62,151099997.0
2005-09-16 09:14:00,110.626,110.643,110.626,110.636,181500002.0
2005-09-16 09:15:00,110.573,110.619,110.462,110.619,144600001.0
2005-09-16 09:16:00,110.615,110.63,110.604,110.604,186100002.0
2005-09-16 09:17:00,110.596,110.626,110.595,110.616,149200001.0
2005-09-16 09:18:00,110.627,110.642,110.623,110.638,140499999.0
2005-09-16 09:19:00,110.648,110.672,110.637,110.637,234999999.0
2005-09-16 09:20:00,110.637,110.663,110.634,110.645,357200003.0
2005-09-16 09:21:00,110.643,110.643,110.631,110.631,278300001.0
2005-09-16 09:22:00,110.62,110.647,110.613,110.643,299399999.0
2005-09-16 09:23:00,110.649,110.662,110.649,110.658,336900004.0
2005-09-16 09:24:00,110.672,110.672,110.64,110.64,246899998.0
2005-09-16 09:25:00,110.64,110.672,110.64,110.655,167100001.0
2005-09-16 09:26:00,110.648,110.67,110.632,110.653,240799999.0
2005-09-16 09:27:00,110.657,110.67,110.64,110.645,185600001.0
2005-09-16 09:28:00,110.65,110.655,110.623,110.639,223600003.0
2005-09-16 09:29:00,110.648,110.668,110.648,110.655,163400000.0
2005-09-16 09:30:00,110.659,110.661,110.617,110.63,205699999.0
2005-09-16 09:31:00,110.645,110.651,110.633,110.649,152200002.0
2005-09-16 09:32:00,110.64,110.664,110.638,110.652,314900004.0
2005-09-16 09:33:00,110.647,110.675,110.647,110.668,253300000.0
2005-09-16 09:34:00,110.652,110.675,110.65,110.674,365699997.0
2005-09-16 09:35:00,110.675,110.681,110.658,110.664,339499999.0
2005-09-16 09:36:00,110.663,110.689,110.659,110.672,421800005.0
2005-09-16 09:37:00,110.673,110.673,110.649,110.649,271299998.0
2005-09-16 09:38:00,110.66,110.664,110.652,110.659,359499999.0
2005-09-16 09:39:00,110.655,110.668,110.649,110.66,173100002.0
2005-09-16 09:40:00,110.662,110.662,110.636,110.638,254699998.0
2005-09-16 09:41:00,110.643,110.657,110.632,110.642,210100001.0
2005-09-16 09:42:00,110.652,110.664,110.636,110.636,256399996.0
2005-09-16 09:43:00,110.633,110.653,110.619,110.64,273400006.0
2005-09-16 09:44:00,110.63,110.661,110.627,110.638,270299998.0
2005-09-16 09:45:00,110.655,110.659,110.625,110.643,454599996.0
2005-09-16 09:46:00,110.668,110.668,110.632,110.639,221699998.0
2005-09-16 09:47:00,110.66,110.668,110.644,110.66,464400003.0
2005-09-16 09:48:00,110.664,110.678,110.629,110.65,340500004.0
2005-09-16 09:49:00,110.644,110.684,110.64,110.64,257399999.0
2005-09-16 09:50:00,110.638,110.676,110.636,110.676,271300000.0
2005-09-16 09:51:00,110.648,110.691,110.644,110.671,344999998.0
2005-09-16 09:52:00,110.665,110.671,110.646,110.661,183900001.0
2005-09-16 09:53:00,110.659,110.682,110.653,110.653,79400000.0
2005-09-16 09:54:00,110.653,110.667,110.64,110.643,326399998.0
2005-09-16 09:55:00,110.668,110.675,110.656,110.663,242299994.0
2005-09-16 09:56:00,110.667,110.669,110.636,110.653,412000009.0
2005-09-16 09:57:00,110.638,110.671,110.637,110.663,186199994.0
2005-09-16 09:58:00,110.655,110.677,110.639,110.656,198999996.0
2005-09-16 09:59:00,110.661,110.665,110.659,110.663,171999998.0
2005-09-16 10:00:00,110.665,110.672,110.648,110.656,300600003.0
2005-09-16 10:01:00,110.682,110.688,110.664,110.679,295499996.0
2005-09-16 10:02:00,110.658,110.69,110.645,110.659,254500001.0
2005-09-16 10:03:00,110.665,110.672,110.647,110.669,418100000.0
2005-09-16 10:04:00,110.657,110.669,110.64,110.64,205899999.0
2005-09-16 10:05:00,110.633,110.646,110.6,110.643,192000004.0
2005-09-16 10:06:00,110.661,110.667,110.65,110.652,379000000.0
2005-09-16 10:07:00,110.633,110.665,110.633,110.655,171700001.0
2005-09-16 10:08:00,110.651,110.661,110.634,110.634,298199998.0
2005-09-16 10:09:00,110.652,110.655,110.617,110.617,370899997.0
2005-09-16 10:10:00,110.636,110.651,110.61,110.623,270899996.0
2005-09-16 10:11:00,110.613,110.632,110.603,110.621,221499995.0
2005-09-16 10:12:00,110.602,110.612,110.602,110.608,228999994.0
2005-09-16 10:13:00,110.637,110.649,110.613,110.624,343099999.0
2005-09-16 10:14:00,110.623,110.654,110.617,110.649,239400001.0
2005-09-16 10:15:00,110.655,110.665,110.622,110.658,251100005.0
2005-09-16 10:16:00,110.667,110.672,110.643,110.661,130700000.0
2005-09-16 10:17:00,110.69,110.716,110.682,110.716,155899999.0
2005-09-16 10:18:00,110.72,110.724,110.705,110.708,441899997.0
2005-09-16 10:19:00,110.692,110.699,110.686,110.691,250399996.0
2005-09-16 10:20:00,110.718,110.724,110.709,110.715,217900000.0
2005-09-16 10:21:00,110.72,110.72,110.666,110.7,211500001.0
2005-09-16 10:22:00,110.704,110.728,110.704,110.728,289500001.0
2005-09-16 10:23:00,110.72,110.749,110.714,110.726,284300000.0
2005-09-16 10:24:00,110.732,110.738,110.723,110.723,84199998.0
2005-09-16 10:25:00,110.725,110.756,110.725,110.73,217700000.0
2005-09-16 10:26:00,110.728,110.741,110.724,110.735,313600000.0
2005-09-16 10:27:00,110.724,110.752,110.715,110.746,251700003.0
2005-09-16 10:28:00,110.758,110.758,110.705,110.716,283400002.0
2005-09-16 10:29:00,110.727,110.743,110.726,110.726,247200000.0
2005-09-16 10:30:00,110.732,110.74,110.705,110.72,338300000.0
2005-09-16 10:31:00,110.742,110.747,110.731,110.747,291900005.0
2005-09-16 10:32:00,110.733,110.746,110.722,110.724,227800001.0
2005-09-16 10:33:00,110.733,110.745,110.715,110.724,270500001.0
2005-09-16 10:34:00,110.737,110.753,110.725,110.725,280400003.0
2005-09-16 10:35:00,110.718,110.748,110.713,110.725,207999999.0
2005-09-16 10:36:00,110.715,110.743,110.71,110.741,276900002.0
2005-09-16 10:37:00,110.732,110.771,110.731,110.762,114900000.0
2005-09-16 10:38:00,110.77,110.782,110.763,110.775,173300002.0
2005-09-16 10:39:00,110.753,110.757,110.747,110.757,291400003.0
2005-09-16 10:40:00,110.738,110.771,110.725,110.771,197900002.0
2005-09-16 10:41:00,110.768,110.772,110.758,110.763,257099997.0
2005-09-16 10:42:00,110.753,110.768,110.748,110.768,216499998.0
2005-09-16 10:43:00,110.756,110.763,110.744,110.744,249299995.0
2005-09-16 10:44:00,110.747,110.755,110.721,110.731,307900003.0
2005-09-16 10:45:00,110.737,110.773,110.737,110.754,318299999.0
2005-09-16 10:46:00,110.655,110.685,110.518,110.685,108600001.0
2005-09-16 10:47:00,110.787,110.805,110.777,110.777,176299996.0
2005-09-16 10:48:00,110.78,110.79,110.758,110.767,297799993.0
2005-09-16 10:49:00,110.76,110.778,110.75,110.765,276100000.0
2005-09-16 10:50:00,110.762,110.815,110.757,110.806,184399998.0
2005-09-16 10:51:00,110.778,110.783,110.772,110.782,237600002.0
2005-09-16 10:52:00,110.777,110.777,110.737,110.742,214299996.0
2005-09-16 10:53:00,110.738,110.775,110.735,110.762,399899998.0
2005-09-16 10:54:00,110.766,110.774,110.751,110.774,242899999.0
2005-09-16 10:55:00,110.798,110.811,110.779,110.786,258600000.0
2005-09-16 10:56:00,110.792,110.815,110.787,110.815,248299999.0
2005-09-16 10:57:00,110.784,110.81,110.784,110.801,283600003.0
2005-09-16 10:58:00,110.802,110.821,110.791,110.791,216600000.0
2005-09-16 10:59:00,110.788,110.812,110.775,110.808,244199998.0
2005-09-16 11:00:00,110.792,110.797,110.782,110.797,215700003.0
2005-09-16 11:01:00,110.792,110.826,110.782,110.826,256499997.0
2005-09-16 11:02:00,110.805,110.805,110.797,110.805,231700005.0
2005-09-16 11:03:00,110.81,110.821,110.798,110.818,371599999.0
2005-09-16 11:04:00,110.829,110.83,110.806,110.817,244100005.0
2005-09-16 11:05:00,110.825,110.83,110.817,110.825,265700002.0
2005-09-16 11:06:00,110.831,110.831,110.808,110.81,309899996.0
2005-09-16 11:07:00,110.815,110.827,110.797,110.806,256500003.0
2005-09-16 11:08:00,110.805,110.812,110.786,110.794,239599996.0
2005-09-16 11:09:00,110.79,110.809,110.785,110.803,69600000.0
2005-09-16 11:10:00,110.791,110.801,110.777,110.801,212700000.0
2005-09-16 11:11:00,110.803,110.803,110.792,110.797,190199998.0
2005-09-16 11:12:00,110.795,110.811,110.786,110.811,392600000.0
2005-09-16 11:13:00,110.803,110.803,110.782,110.789,197000003.0
2005-09-16 11:14:00,110.82,110.832,110.781,110.812,362499997.0
2005-09-16 11:15:00,110.815,110.827,110.794,110.794,229800006.0
2005-09-16 11:16:00,110.803,110.814,110.773,110.783,310000002.0
2005-09-16 11:17:00,110.776,110.82,110.768,110.818,267399993.0
2005-09-16 11:18:00,110.8,110.804,110.749,110.767,257299997.0
2005-09-16 11:19:00,110.794,110.807,110.78,110.793,149199996.0
2005-09-16 11:20:00,110.79,110.79,110.752,110.764,235999994.0
2005-09-16 11:21:00,110.768,110.788,110.756,110.777,224399994.0
2005-09-16 11:22:00,110.761,110.77,110.754,110.754,354200003.0
2005-09-16 11:23:00,110.76,110.775,110.748,110.764,408299997.0
2005-09-16 11:24:00,110.772,110.772,110.75,110.75,253299997.0
2005-09-16 11:25:00,110.742,110.765,110.741,110.743,288899999.0
2005-09-16 11:26:00,110.735,110.771,110.735,110.754,247399998.0
2005-09-16 11:27:00,110.78,110.785,110.757,110.76,386399996.0
2005-09-16 11:28:00,110.757,110.781,110.755,110.781,125000002.0
2005-09-16 11:29:00,110.794,110.799,110.766,110.766,301500003.0
2005-09-16 11:30:00,110.77,110.786,110.764,110.785,179299998.0
2005-09-16 11:31:00,110.779,110.801,110.779,110.801,171600004.0
2005-09-16 11:32:00,110.815,110.824,110.777,110.808,185200002.0
2005-09-16 11:33:00,110.806,110.819,110.781,110.809,255600007.0
2005-09-16 11:34:00,110.801,110.818,110.791,110.803,299899999.0
2005-09-16 11:35:00,110.808,110.82,110.808,110.811,151799999.0
2005-09-16 11:36:00,110.817,110.825,110.797,110.805,334800007.0
2005-09-16 11:37:00,110.82,110.824,110.785,110.795,327100003.0
2005-09-16 11:38:00,110.782,110.817,110.782,110.8,218999999.0
2005-09-16 11:39:00,110.793,110.828,110.788,110.828,168899999.0
2005-09-16 11:40:00,110.793,110.825,110.788,110.825,311900001.0
2005-09-16 11:41:00,110.809,110.822,110.79,110.818,233400004.0
2005-09-16 11:42:00,110.82,110.82,110.773,110.792,298000004.0
2005-09-16 11:43:00,110.815,110.822,110.789,110.789,152299996.0
2005-09-16 11:44:00,110.807,110.815,110.784,110.797,352799998.0
2005-09-16 11:45:00,110.805,110.815,110.799,110.815,412200002.0
2005-09-16 11:46:00,110.815,110.829,110.815,110.82,153800001.0
2005-09-16 11:47:00,110.816,110.837,110.804,110.823,169799995.0
2005-09-16 11:48:00,110.822,110.843,110.815,110.837,429000000.0
2005-09-16 11:49:00,110.81,110.839,110.802,110.828,200199996.0
2005-09-16 11:50:00,110.797,110.837,110.796,110.813,349600002.0
2005-09-16 11:51:00,110.81,110.843,110.804,110.812,384799997.0
2005-09-16 11:52:00,110.833,110.833,110.818,110.818,220300001.0
2005-09-16 11:53:00,110.813,110.845,110.81,110.835,222100001.0
2005-09-16 11:54:00,110.828,110.838,110.812,110.828,395300005.0
2005-09-16 11:55:00,110.845,110.845,110.806,110.817,270600001.0
2005-09-16 11:56:00,110.811,110.813,110.802,110.81,147800002.0
2005-09-16 11:57:00,110.815,110.835,110.805,110.805,235000001.0
2005-09-16 11:58:00,110.803,110.829,110.793,110.817,208700000.0
2005-09-16 11:59:00,110.815,110.819,110.796,110.797,276700005.0
2005-09-16 12:00:00,110.823,110.824,110.789,110.789,280899997.0
2005-09-16 12:01:00,110.798,110.827,110.785,110.813,250800003.0
2005-09-16 12:02:00,110.803,110.831,110.795,110.831,149600003.0
2005-09-16 12:03:00,110.823,110.843,110.815,110.831,212300005.0
2005-09-16 12:04:00,110.825,110.855,110.813,110.834,346499997.0
2005-09-16 12:05:00,110.822,110.832,110.821,110.832,258399998.0
2005-09-16 12:06:00,110.818,110.845,110.816,110.822,287399997.0
2005-09-16 12:07:00,110.857,110.857,110.828,110.834,219400004.0
2005-09-16 12:08:00,110.833,110.833,110.82,110.821,168500005.0
2005-09-16 12:09:00,110.828,110.844,110.817,110.831,323800005.0
2005-09-16 12:10:00,110.847,110.856,110.837,110.856,234199994.0
2005-09-16 12:11:00,110.855,110.855,110.843,110.848,357500006.0
2005-09-16 12:12:00,110.868,110.872,110.831,110.842,204500000.0
2005-09-16 12:13:00,110.886,110.886,110.852,110.852,244100000.0
2005-09-16 12:14:00,110.847,110.847,110.833,110.838,442100000.0
2005-09-16 12:15:00,110.863,110.874,110.834,110.834,324399999.0
2005-09-16 12:16:00,110.824,110.84,110.807,110.82,390800000.0
2005-09-16 12:17:00,110.817,110.827,110.791,110.804,373400003.0
2005-09-16 12:18:00,110.8,110.835,110.797,110.819,230799995.0
2005-09-16 12:19:00,110.827,110.838,110.772,110.817,376300008.0
2005-09-16 12:20:00,110.825,110.837,110.811,110.811,346400002.0
2005-09-16 12:21:00,110.827,110.836,110.774,110.82,249599998.0
2005-09-16 12:22:00,110.823,110.838,110.795,110.809,285100000.0
2005-09-16 12:23:00,110.842,110.848,110.809,110.815,317400003.0
2005-09-16 12:24:00,110.833,110.854,110.818,110.845,359099993.0
2005-09-16 12:25:00,110.808,110.854,110.805,110.848,320400001.0
2005-09-16 12:26:00,110.82,110.85,110.816,110.832,166800000.0
2005-09-16 12:27:00,110.813,110.836,110.803,110.83,206100001.0
2005-09-16 12:28:00,110.814,110.853,110.814,110.848,291799995.0
2005-09-16 12:29:00,110.838,110.858,110.828,110.841,245400000.0
2005-09-16 12:30:00,110.84,110.851,110.824,110.832,247600008.0
2005-09-16 12:31:00,110.845,110.852,110.827,110.827,378000000.0
2005-09-16 12:32:00,110.838,110.849,110.834,110.837,309599992.0
2005-09-16 12:33:00,110.84,110.854,110.79,110.82,169800001.0
2005-09-16 12:34:00,110.823,110.83,110.823,110.823,89500000.0
2005-09-16 12:35:00,110.85,110.85,110.826,110.834,185599997.0
2005-09-16 12:36:00,110.83,110.87,110.83,110.857,218399999.0
2005-09-16 12:37:00,110.857,110.867,110.832,110.865,314299999.0
2005-09-16 12:38:00,110.88,110.88,110.808,110.855,179100004.0
2005-09-16 12:39:00,110.855,110.855,110.829,110.831,203300002.0
2005-09-16 12:40:00,110.838,110.854,110.802,110.802,251800003.0
2005-09-16 12:41:00,110.834,110.866,110.834,110.845,166299997.0
2005-09-16 12:42:00,110.846,110.85,110.828,110.85,237500000.0
2005-09-16 12:43:00,110.848,110.884,110.84,110.865,123500000.0
2005-09-16 12:44:00,110.888,110.889,110.849,110.851,263900000.0
2005-09-16 12:45:00,110.875,110.884,110.832,110.87,265600006.0
2005-09-16 12:46:00,110.873,110.873,110.846,110.85,314100005.0
2005-09-16 12:47:00,110.853,110.885,110.842,110.872,317200000.0
2005-09-16 12:48:00,110.867,110.904,110.866,110.878,303900000.0
2005-09-16 12:49:00,110.905,110.905,110.866,110.872,385300004.0
2005-09-16 12:50:00,110.875,110.898,110.874,110.874,276899994.0
2005-09-16 12:51:00,110.873,110.904,110.869,110.902,114700001.0
2005-09-16 12:52:00,110.867,110.898,110.864,110.891,140600002.0
2005-09-16 12:53:00,110.913,110.919,110.859,110.859,167800002.0
2005-09-16 12:54:00,110.84,110.865,110.833,110.833,101800002.0
2005-09-16 12:55:00,110.82,110.86,110.816,110.858,291600008.0
2005-09-16 12:56:00,110.848,110.848,110.806,110.81,266100001.0
2005-09-16 12:57:00,110.818,110.838,110.81,110.813,200699998.0
2005-09-16 12:58:00,110.815,110.837,110.805,110.811,424199996.0
2005-09-16 12:59:00,110.836,110.854,110.822,110.854,354799999.0
2005-09-16 13:00:00,110.853,110.857,110.845,110.85,463100006.0
2005-09-16 13:01:00,110.838,110.857,110.832,110.841,212900000.0
2005-09-16 13:02:00,110.831,110.865,110.831,110.861,199299999.0
2005-09-16 13:03:00,110.862,110.87,110.833,110.853,183200003.0
2005-09-16 13:04:00,110.841,110.863,110.837,110.863,284100005.0
2005-09-16 13:05:00,110.855,110.864,110.818,110.837,341500002.0
2005-09-16 13:06:00,110.849,110.871,110.84,110.84,227699998.0
2005-09-16 13:07:00,110.84,110.84,110.827,110.833,183000005.0
2005-09-16 13:08:00,110.82,110.837,110.809,110.826,238200001.0
2005-09-16 13:09:00,110.824,110.826,110.817,110.817,467000015.0
2005-09-16 13:10:00,110.83,110.838,110.83,110.837,203599999.0
2005-09-16 13:11:00,110.835,110.845,110.823,110.839,169800003.0
2005-09-16 13:12:00,110.831,110.845,110.825,110.845,250800002.0
2005-09-16 13:13:00,110.858,110.858,110.809,110.83,200400002.0
2005-09-16 13:14:00,110.821,110.821,110.81,110.811,192200002.0
2005-09-16 13:15:00,110.822,110.835,110.8,110.821,206500004.0
2005-09-16 13:16:00,110.817,110.84,110.817,110.825,195899999.0
2005-09-16 13:17:00,110.832,110.846,110.826,110.832,252100001.0
2005-09-16 13:18:00,110.824,110.833,110.808,110.832,269800005.0
2005-09-16 13:19:00,110.828,110.828,110.803,110.806,192800001.0
2005-09-16 13:20:00,110.798,110.825,110.798,110.82,287199998.0
2005-09-16 13:21:00,110.807,110.838,110.793,110.838,289099991.0
2005-09-16 13:22:00,110.795,110.833,110.79,110.833,215099999.0
2005-09-16 13:23:00,110.787,110.814,110.787,110.806,127500001.0
2005-09-16 13:24:00,110.793,110.817,110.779,110.806,319800003.0
2005-09-16 13:25:00,110.813,110.826,110.806,110.806,97500001.0
2005-09-16 13:26:00,110.8,110.804,110.766,110.772,279200002.0
2005-09-16 13:27:00,110.78,110.79,110.766,110.766,182400002.0
2005-09-16 13:28:00,110.757,110.772,110.757,110.772,169700003.0
2005-09-16 13:29:00,110.795,110.854,110.795,110.847,251099997.0
2005-09-16 13:30:00,110.847,110.866,110.832,110.866,275000000.0
2005-09-16 13:31:00,110.852,110.875,110.846,110.866,291800001.0
2005-09-16 13:32:00,110.853,110.899,110.852,110.88,370899999.0
2005-09-16 13:33:00,110.87,110.882,110.859,110.864,353499998.0
2005-09-16 13:34:00,110.857,110.883,110.855,110.87,275799997.0
2005-09-16 13:35:00,110.86,110.904,110.86,110.9,263500002.0
2005-09-16 13:36:00,110.889,110.889,110.854,110.874,348600009.0
2005-09-16 13:37:00,110.865,110.9,110.854,110.898,198299997.0
2005-09-16 13:38:00,110.892,110.9,110.865,110.865,246700002.0
2005-09-16 13:39:00,110.89,110.89,110.862,110.862,89100001.0
2005-09-16 13:40:00,110.865,110.877,110.849,110.856,279999998.0
2005-09-16 13:41:00,110.843,110.843,110.819,110.822,293999997.0
2005-09-16 13:42:00,110.835,110.845,110.79,110.829,327600000.0
2005-09-16 13:43:00,110.842,110.852,110.842,110.85,159200003.0
2005-09-16 13:44:00,110.849,110.868,110.849,110.851,417400000.0
2005-09-16 13:45:00,110.86,110.871,110.846,110.854,173299999.0
2005-09-16 13:46:00,110.835,110.86,110.834,110.834,170200003.0
2005-09-16 13:47:00,110.837,110.837,110.804,110.828,240000002.0
2005-09-16 13:48:00,110.798,110.798,110.758,110.778,129699999.0
2005-09-16 13:49:00,110.788,110.812,110.788,110.807,313300003.0
2005-09-16 13:50:00,110.812,110.854,110.811,110.831,393100006.0
2005-09-16 13:51:00,110.837,110.862,110.824,110.824,293899999.0
2005-09-16 13:52:00,110.812,110.85,110.812,110.821,269800003.0
2005-09-16 13:53:00,110.827,110.847,110.814,110.814,289799992.0
2005-09-16 13:54:00,110.83,110.847,110.817,110.824,228600000.0
2005-09-16 13:55:00,110.845,110.845,110.832,110.833,215900004.0
2005-09-16 13:56:00,110.811,110.843,110.797,110.843,327800004.0
2005-09-16 13:57:00,110.83,110.866,110.83,110.86,243400001.0
2005-09-16 13:58:00,110.813,110.854,110.805,110.833,345600003.0
2005-09-16 13:59:00,110.833,110.885,110.819,110.876,198399994.0
2005-09-16 14:00:00,110.86,110.873,110.839,110.847,207300003.0
2005-09-16 14:01:00,110.852,110.874,110.837,110.843,304300004.0
2005-09-16 14:02:00,110.87,110.878,110.859,110.864,139699997.0
2005-09-16 14:03:00,110.87,110.908,110.862,110.887,327599998.0
2005-09-16 14:04:00,110.897,110.905,110.877,110.895,294600000.0
2005-09-16 14:05:00,110.878,110.91,110.872,110.896,232200005.0
2005-09-16 14:06:00,110.892,110.901,110.871,110.874,204099999.0
2005-09-16 14:07:00,110.905,110.905,110.88,110.888,279199999.0
2005-09-16 14:08:00,110.899,110.933,110.895,110.895,271100001.0
2005-09-16 14:09:00,110.907,110.917,110.876,110.904,288999998.0
2005-09-16 14:10:00,110.88,110.885,110.867,110.867,137499996.0
2005-09-16 14:11:00,110.875,110.89,110.866,110.88,408000000.0
2005-09-16 14:12:00,110.863,110.891,110.852,110.889,202099999.0
2005-09-16 14:13:00,110.865,110.87,110.863,110.866,238100001.0
2005-09-16 14:14:00,110.882,110.891,110.862,110.862,296099998.0
2005-09-16 14:15:00,110.86,110.883,110.856,110.878,304200002.0
2005-09-16 14:16:00,110.863,110.863,110.847,110.862,287299998.0
2005-09-16 14:17:00,110.865,110.87,110.845,110.87,294299999.0
2005-09-16 14:18:00,110.865,110.873,110.837,110.845,305800003.0
2005-09-16 14:19:00,110.847,110.874,110.846,110.874,168100000.0
2005-09-16 14:20:00,110.86,110.889,110.853,110.889,228199996.0
2005-09-16 14:21:00,110.867,110.896,110.867,110.891,122900000.0
2005-09-16 14:22:00,110.899,110.899,110.881,110.887,273800003.0
2005-09-16 14:23:00,110.899,110.923,110.872,110.872,299800001.0
2005-09-16 14:24:00,110.871,110.899,110.867,110.867,320499998.0
2005-09-16 14:25:00,110.874,110.899,110.874,110.895,199700000.0
2005-09-16 14:26:00,110.895,110.904,110.868,110.877,231499997.0
2005-09-16 14:27:00,110.892,110.921,110.888,110.91,262200008.0
2005-09-16 14:28:00,110.909,110.915,110.889,110.903,243900001.0
2005-09-16 14:29:00,110.906,110.916,110.891,110.909,262600000.0
2005-09-16 14:30:00,110.863,110.863,110.83,110.844,292399999.0
2005-09-16 14:31:00,110.85,110.853,110.83,110.83,232199997.0
2005-09-16 14:32:00,110.822,110.827,110.809,110.821,183500002.0
2005-09-16 14:33:00,110.807,110.815,110.798,110.798,174299996.0
2005-09-16 14:34:00,110.798,110.821,110.79,110.816,323200004.0
2005-09-16 14:35:00,110.805,110.839,110.802,110.809,340100002.0
2005-09-16 14:36:00,110.819,110.853,110.819,110.853,118600001.0
2005-09-16 14:37:00,110.865,110.895,110.841,110.895,307899999.0
2005-09-16 14:38:00,110.913,110.925,110.898,110.918,289499998.0
2005-09-16 14:39:00,110.927,110.934,110.915,110.915,288800001.0
2005-09-16 14:40:00,110.907,110.951,110.907,110.951,264500004.0
2005-09-16 14:41:00,110.957,110.978,110.957,110.976,250700005.0
2005-09-16 14:42:00,110.953,110.953,110.907,110.914,132999996.0
2005-09-16 14:43:00,110.93,110.949,110.93,110.94,251400000.0
2005-09-16 14:44:00,110.952,110.968,110.952,110.962,222600002.0
2005-09-16 14:45:00,110.964,110.964,110.939,110.939,83800004.0
2005-09-16 14:46:00,110.958,110.978,110.937,110.952,388800001.0
2005-09-16 14:47:00,110.959,110.965,110.953,110.953,335800003.0
2005-09-16 14:48:00,110.96,110.965,110.929,110.94,231100000.0
2005-09-16 14:49:00,110.933,110.969,110.929,110.952,263500004.0
2005-09-16 14:50:00,110.962,110.969,110.945,110.945,258799998.0
2005-09-16 14:51:00,110.961,110.974,110.947,110.966,199299998.0
2005-09-16 14:52:00,110.947,110.947,110.921,110.932,338700006.0
2005-09-16 14:53:00,110.937,110.945,110.907,110.941,248499999.0
2005-09-16 14:54:00,110.938,110.945,110.919,110.919,155499999.0
2005-09-16 14:55:00,110.909,110.918,110.903,110.918,238700003.0
2005-09-16 14:56:00,110.915,110.951,110.915,110.926,403200007.0
2005-09-16 14:57:00,110.91,110.91,110.879,110.882,175500000.0
2005-09-16 14:58:00,110.878,110.878,110.854,110.854,203699999.0
2005-09-16 14:59:00,110.858,110.859,110.817,110.817,337099999.0
2005-09-16 15:00:00,110.837,110.924,110.837,110.914,245100003.0
2005-09-16 15:01:00,110.922,110.98,110.922,110.975,176700003.0
2005-09-16 15:02:00,110.972,110.972,110.919,110.919,224899998.0
2005-09-16 15:03:00,110.9,110.908,110.9,110.903,206100003.0
2005-09-16 15:04:00,110.925,110.966,110.925,110.953,160200000.0
2005-09-16 15:05:00,110.967,110.978,110.937,110.937,196000003.0
2005-09-16 15:06:00,110.901,110.912,110.867,110.867,269599999.0
2005-09-16 15:07:00,110.882,110.938,110.882,110.936,234099998.0
2005-09-16 15:08:00,110.938,110.938,110.911,110.915,114100002.0
2005-09-16 15:09:00,110.88,110.88,110.823,110.83,91899998.0
2005-09-16 15:10:00,110.842,110.907,110.842,110.907,110800002.0
2005-09-16 15:11:00,110.93,110.93,110.9,110.915,214200006.0
2005-09-16 15:12:00,110.93,110.93,110.92,110.925,220400006.0
2005-09-16 15:13:00,110.918,110.927,110.903,110.903,145000002.0
2005-09-16 15:14:00,110.891,110.892,110.879,110.892,105700000.0
2005-09-16 15:15:00,110.895,110.895,110.879,110.879,208199996.0
2005-09-16 15:16:00,110.898,110.91,110.898,110.91,49999999.0
2005-09-16 15:17:00,110.913,110.925,110.904,110.911,241499999.0
2005-09-16 15:18:00,110.908,110.908,110.898,110.903,200999995.0
2005-09-16 15:19:00,110.912,110.936,110.912,110.928,359000001.0
2005-09-16 15:20:00,110.928,110.936,110.907,110.907,339499998.0
2005-09-16 15:21:00,110.922,110.929,110.897,110.897,360500001.0
2005-09-16 15:22:00,110.888,110.9,110.883,110.886,186300006.0
2005-09-16 15:23:00,110.875,110.875,110.862,110.862,297500007.0
2005-09-16 15:24:00,110.842,110.87,110.829,110.836,290099995.0
2005-09-16 15:25:00,110.84,110.86,110.833,110.833,133800000.0
2005-09-16 15:26:00,110.839,110.872,110.839,110.867,275200000.0
2005-09-16 15:27:00,110.833,110.856,110.828,110.856,321199995.0
2005-09-16 15:28:00,110.822,110.863,110.822,110.838,150899997.0
2005-09-16 15:29:00,110.835,110.857,110.831,110.835,294000002.0
2005-09-16 15:30:00,110.857,110.873,110.851,110.869,180500004.0
2005-09-16 15:31:00,110.86,110.866,110.833,110.85,191100004.0
2005-09-16 15:32:00,110.837,110.875,110.835,110.861,230899999.0
2005-09-16 15:33:00,110.882,110.893,110.859,110.862,285599992.0
2005-09-16 15:34:00,110.864,110.893,110.864,110.886,188600003.0
2005-09-16 15:35:00,110.852,110.882,110.851,110.876,215399996.0
2005-09-16 15:36:00,110.855,110.86,110.811,110.85,143300001.0
2005-09-16 15:37:00,110.85,110.85,110.814,110.836,434600010.0
2005-09-16 15:38:00,110.863,110.873,110.839,110.871,226699999.0
2005-09-16 15:39:00,110.845,110.864,110.838,110.853,133800000.0
2005-09-16 15:40:00,110.856,110.859,110.823,110.832,284999993.0
2005-09-16 15:41:00,110.81,110.827,110.799,110.8,212300000.0
2005-09-16 15:42:00,110.786,110.797,110.761,110.761,373899999.0
2005-09-16 15:43:00,110.775,110.823,110.775,110.823,288800004.0
2005-09-16 15:44:00,110.803,110.818,110.784,110.818,304000008.0
2005-09-16 15:45:00,110.796,110.796,110.777,110.781,199999998.0
2005-09-16 15:46:00,110.765,110.765,110.692,110.752,510299998.0
2005-09-16 15:47:00,110.75,110.761,110.736,110.749,151500003.0
2005-09-16 15:48:00,110.777,110.803,110.755,110.803,260800001.0
2005-09-16 15:49:00,110.8,110.826,110.796,110.826,261200002.0
2005-09-16 15:50:00,110.822,110.822,110.805,110.82,249000003.0
2005-09-16 15:51:00,110.838,110.854,110.838,110.841,218700001.0
2005-09-16 15:52:00,110.82,110.855,110.815,110.855,101300001.0
2005-09-16 15:53:00,110.872,110.892,110.864,110.864,260800005.0
2005-09-16 15:54:00,110.877,110.941,110.877,110.941,105300002.0
2005-09-16 15:55:00,110.98,111.063,110.98,111.047,112199998.0
2005-09-16 15:56:00,111.012,111.035,111.008,111.03,287100001.0
2005-09-16 15:57:00,111.017,111.025,110.984,110.984,221199997.0
2005-09-16 15:58:00,110.976,110.998,110.97,110.982,253999996.0
2005-09-16 15:59:00,110.988,111.026,110.988,111.02,254600000.0
2005-09-16 16:00:00,111.038,111.077,111.038,111.072,266400001.0
2005-09-16 16:01:00,111.11,111.145,111.11,111.145,89100000.0
2005-09-16 16:02:00,111.162,111.166,111.145,111.148,228900006.0
2005-09-16 16:03:00,111.158,111.16,111.123,111.123,91300001.0
2005-09-16 16:04:00,111.097,111.129,111.097,111.107,471000002.0
2005-09-16 16:05:00,111.117,111.133,111.11,111.127,350000005.0
2005-09-16 16:06:00,111.142,111.148,111.118,111.129,226300001.0
2005-09-16 16:07:00,111.148,111.148,111.12,111.139,242200000.0
2005-09-16 16:08:00,111.144,111.16,111.135,111.156,286299998.0
2005-09-16 16:09:00,111.164,111.22,111.164,111.22,208900008.0
2005-09-16 16:10:00,111.247,111.25,111.22,111.22,182600000.0
2005-09-16 16:11:00,111.205,111.208,111.185,111.185,325900005.0
2005-09-16 16:12:00,111.188,111.188,111.156,111.156,182799999.0
2005-09-16 16:13:00,111.162,111.175,111.15,111.15,192000000.0
2005-09-16 16:14:00,111.15,111.15,111.111,111.117,140599999.0
2005-09-16 16:15:00,111.137,111.147,111.128,111.145,282100000.0
2005-09-16 16:16:00,111.148,111.169,111.148,111.157,333900003.0
2005-09-16 16:17:00,111.16,111.171,111.146,111.153,246400005.0
2005-09-16 16:18:00,111.152,111.167,111.151,111.167,190999999.0
2005-09-16 16:19:00,111.183,111.183,111.154,111.172,296199999.0
2005-09-16 16:20:00,111.162,111.196,111.162,111.183,142300001.0
2005-09-16 16:21:00,111.18,111.221,111.18,111.181,124000000.0
2005-09-16 16:22:00,111.19,111.21,111.181,111.207,178999999.0
2005-09-16 16:23:00,111.219,111.232,111.212,111.231,234100004.0
2005-09-16 16:24:00,111.223,111.309,111.212,111.309,195500003.0
2005-09-16 16:25:00,111.317,111.354,111.315,111.354,232600000.0
2005-09-16 16:26:00,111.345,111.368,111.345,111.365,314700000.0
2005-09-16 16:27:00,111.353,111.379,111.353,111.354,372300003.0
2005-09-16 16:28:00,111.36,111.379,111.36,111.361,238700003.0
2005-09-16 16:29:00,111.387,111.411,111.387,111.403,194399998.0
2005-09-16 16:30:00,111.405,111.417,111.387,111.387,288299999.0
2005-09-16 16:31:00,111.383,111.384,111.352,111.352,232199996.0
2005-09-16 16:32:00,111.354,111.388,111.354,111.37,223400001.0
2005-09-16 16:33:00,111.359,111.377,111.359,111.374,190000006.0
2005-09-16 16:34:00,111.368,111.385,111.353,111.353,365800004.0
2005-09-16 16:35:00,111.352,111.361,111.338,111.34,378499996.0
2005-09-16 16:36:00,111.345,111.345,111.316,111.325,181799996.0
2005-09-16 16:37:00,111.317,111.331,111.315,111.321,358300000.0
2005-09-16 16:38:00,111.368,111.383,111.348,111.383,140199997.0
2005-09-16 16:39:00,111.37,111.39,111.365,111.365,284099995.0
2005-09-16 16:40:00,111.363,111.393,111.363,111.393,220399998.0
2005-09-16 16:41:00,111.408,111.408,111.358,111.364,228199997.0
2005-09-16 16:42:00,111.362,111.397,111.361,111.372,338800000.0
2005-09-16 16:43:00,111.359,111.359,111.34,111.348,214299999.0
2005-09-16 16:44:00,111.339,111.361,111.332,111.34,313799996.0
2005-09-16 16:45:00,111.337,111.351,111.319,111.339,178300001.0
2005-09-16 16:46:00,111.324,111.358,111.324,111.358,114200000.0
2005-09-16 16:47:00,111.352,111.396,111.351,111.396,262300007.0
2005-09-16 16:48:00,111.396,111.416,111.392,111.399,269700001.0
2005-09-16 16:49:00,111.405,111.413,111.344,111.35,154399998.0
2005-09-16 16:50:00,111.332,111.339,111.313,111.315,226399996.0
2005-09-16 16:51:00,111.32,111.329,111.29,111.329,258700000.0
2005-09-16 16:52:00,111.32,111.347,111.314,111.317,190100004.0
2005-09-16 16:53:00,111.328,111.335,111.289,111.289,295100002.0
2005-09-16 16:54:00,111.298,111.316,111.291,111.316,253000000.0
2005-09-16 16:55:00,111.315,111.332,111.315,111.332,251700000.0
2005-09-16 16:56:00,111.328,111.335,111.312,111.332,315300000.0
2005-09-16 16:57:00,111.327,111.338,111.3,111.3,227499998.0
2005-09-16 16:58:00,111.299,111.309,111.295,111.305,340299995.0
2005-09-16 16:59:00,111.305,111.316,111.294,111.316,193900001.0
2005-09-16 17:00:00,111.308,111.308,111.291,111.297,320099999.0
2005-09-16 17:01:00,111.313,111.325,111.285,111.285,313900003.0
2005-09-16 17:02:00,111.292,111.301,111.272,111.301,341299999.0
2005-09-16 17:03:00,111.292,111.315,111.292,111.296,115500000.0
2005-09-16 17:04:00,111.304,111.31,111.259,111.259,146799999.0
2005-09-16 17:05:00,111.248,111.279,111.248,111.255,193600002.0
2005-09-16 17:06:00,111.248,111.292,111.248,111.288,244599999.0
2005-09-16 17:07:00,111.287,111.289,111.261,111.269,329499995.0
2005-09-16 17:08:00,111.245,111.255,111.235,111.255,219399997.0
2005-09-16 17:09:00,111.253,111.276,111.249,111.257,222399992.0
2005-09-16 17:10:00,111.253,111.267,111.234,111.243,228699999.0
2005-09-16 17:11:00,111.24,111.266,111.231,111.261,177000000.0
2005-09-16 17:12:00,111.261,111.276,111.253,111.273,227100004.0
2005-09-16 17:13:00,111.26,111.262,111.24,111.253,415699993.0
2005-09-16 17:14:00,111.237,111.268,111.236,111.261,362800007.0
2005-09-16 17:15:00,111.28,111.295,111.261,111.283,307299998.0
2005-09-16 17:16:00,111.268,111.291,111.266,111.281,100800002.0
2005-09-16 17:17:00,111.265,111.287,111.254,111.271,286699999.0
2005-09-16 17:18:00,111.255,111.275,111.24,111.263,195700001.0
2005-09-16 17:19:00,111.24,111.276,111.229,111.264,513499996.0
2005-09-16 17:20:00,111.237,111.279,111.237,111.271,399600000.0
2005-09-16 17:21:00,111.264,111.274,111.237,111.237,146299998.0
2005-09-16 17:22:00,111.239,111.249,111.217,111.225,258800000.0
2005-09-16 17:23:00,111.25,111.258,111.222,111.227,198399997.0
2005-09-16 17:24:00,111.255,111.266,111.238,111.245,343199996.0
2005-09-16 17:25:00,111.26,111.277,111.26,111.276,184100001.0
2005-09-16 17:26:00,111.27,111.291,111.265,111.265,263599995.0
2005-09-16 17:27:00,111.27,111.298,111.261,111.261,194599995.0
2005-09-16 17:28:00,111.273,111.286,111.255,111.264,311700000.0
2005-09-16 17:29:00,111.255,111.261,111.248,111.255,358999998.0
2005-09-16 17:30:00,111.259,111.271,111.247,111.247,161499995.0
2005-09-16 17:31:00,111.25,111.265,111.242,111.253,188699999.0
2005-09-16 17:32:00,111.253,111.266,111.246,111.266,105000003.0
2005-09-16 17:33:00,111.257,111.285,111.257,111.285,330800006.0
2005-09-16 17:34:00,111.29,111.315,111.286,111.286,274300002.0
2005-09-16 17:35:00,111.289,111.305,111.275,111.275,266300000.0
2005-09-16 17:36:00,111.268,111.282,111.265,111.275,220400004.0
2005-09-16 17:37:00,111.29,111.295,111.268,111.268,118999999.0
2005-09-16 17:38:00,111.263,111.278,111.244,111.276,235799999.0
2005-09-16 17:39:00,111.265,111.278,111.26,111.275,324099994.0
2005-09-16 17:40:00,111.27,111.275,111.246,111.257,323899998.0
2005-09-16 17:41:00,111.257,111.27,111.24,111.257,411800001.0
2005-09-16 17:42:00,111.26,111.264,111.233,111.25,230399998.0
2005-09-16 17:43:00,111.228,111.256,111.228,111.23,137000002.0
2005-09-16 17:44:00,111.25,111.264,111.24,111.25,186600001.0
2005-09-16 17:45:00,111.242,111.26,111.242,111.26,94700002.0
2005-09-16 17:46:00,111.26,111.313,111.257,111.313,360100004.0
2005-09-16 17:47:00,111.278,111.305,111.275,111.275,187199999.0
2005-09-16 17:48:00,111.295,111.3,111.261,111.276,262100007.0
2005-09-16 17:49:00,111.287,111.315,111.287,111.294,227099994.0
2005-09-16 17:50:00,111.278,111.291,111.278,111.289,308000005.0
2005-09-16 17:51:00,111.286,111.317,111.286,111.305,314000004.0
2005-09-16 17:52:00,111.325,111.372,111.325,111.343,276899999.0
2005-09-16 17:53:00,111.352,111.357,111.326,111.33,257499998.0
2005-09-16 17:54:00,111.315,111.33,111.309,111.33,116700002.0
2005-09-16 17:55:00,111.308,111.344,111.308,111.329,208200001.0
2005-09-16 17:56:00,111.343,111.356,111.328,111.348,282100001.0
2005-09-16 17:57:00,111.349,111.351,111.343,111.348,286799998.0
2005-09-16 17:58:00,111.33,111.375,111.33,111.375,319800005.0
2005-09-16 17:59:00,111.362,111.381,111.36,111.376,276400001.0
2005-09-16 18:00:00,111.355,111.407,111.349,111.405,259300000.0
2005-09-16 18:01:00,111.39,111.39,111.38,111.39,1557100014.0
2005-09-16 18:02:00,111.38,111.39,111.38,111.38,1557100014.0
2005-09-16 18:03:00,111.39,111.39,111.38,111.39,1557100014.0
2005-09-16 18:04:00,111.37,111.38,111.36,111.38,1557100014.0
2005-09-16 18:05:00,111.37,111.38,111.36,111.38,1557100014.0
2005-09-16 18:06:00,111.37,111.37,111.36,111.37,1557100014.0
2005-09-16 18:07:00,111.35,111.37,111.35,111.36,1557100014.0
2005-09-16 18:08:00,111.36,111.37,111.36,111.37,1557100014.0
2005-09-16 18:09:00,111.36,111.36,111.33,111.34,1557100014.0
2005-09-16 18:10:00,111.35,111.35,111.34,111.34,1557100014.0
2005-09-16 18:11:00,111.34,111.362,111.333,111.341,1557100014.0
2005-09-16 18:12:00,111.337,111.387,111.337,111.356,1754200009.0
2005-09-16 18:13:00,111.35,111.35,111.35,111.35,1811800002.0
2005-09-16 18:14:00,111.36,111.36,111.36,111.36,1811800002.0
2005-09-16 18:15:00,111.35,111.35,111.35,111.35,1811800002.0
2005-09-16 18:16:00,111.34,111.35,111.34,111.34,1811800002.0
2005-09-16 18:17:00,111.32,111.368,111.32,111.347,1811800002.0
2005-09-16 18:18:00,111.37,111.38,111.37,111.37,1511199999.0
2005-09-16 18:19:00,111.38,111.39,111.37,111.39,1511199999.0
2005-09-16 18:20:00,111.4,111.4,111.39,111.4,1511199999.0
2005-09-16 18:21:00,111.41,111.41,111.39,111.39,1511199999.0
2005-09-16 18:22:00,111.38,111.39,111.37,111.37,1511199999.0
2005-09-16 18:23:00,111.38,111.38,111.36,111.36,1511199999.0
2005-09-16 18:24:00,111.35,111.36,111.35,111.35,1511199999.0
2005-09-16 18:25:00,111.36,111.37,111.35,111.36,1511199999.0
2005-09-16 18:26:00,111.35,111.36,111.34,111.34,1511199999.0
2005-09-16 18:27:00,111.337,111.361,111.333,111.353,1511199999.0
2005-09-16 18:28:00,111.35,111.37,111.35,111.37,1642899999.0
2005-09-16 18:29:00,111.36,111.36,111.36,111.36,1642899999.0
2005-09-16 18:30:00,111.352,111.375,111.344,111.366,1642899999.0
2005-09-16 18:31:00,111.36,111.37,111.36,111.37,1850599995.0
2005-09-16 18:32:00,111.36,111.37,111.36,111.36,1850599995.0
2005-09-16 18:33:00,111.37,111.37,111.36,111.36,1850599995.0
2005-09-16 18:34:00,111.37,111.37,111.36,111.36,1850599995.0
2005-09-16 18:35:00,111.37,111.37,111.36,111.37,1850599995.0
2005-09-16 18:36:00,111.361,111.369,111.35,111.363,1850599995.0
2005-09-16 18:37:00,111.361,111.406,111.359,111.378,1661299999.0
2005-09-16 18:38:00,111.39,111.397,111.371,111.39,1358200002.0
2005-09-16 18:39:00,111.393,111.425,111.379,111.39,927699985.0
2005-09-16 18:40:00,111.387,111.39,111.379,111.379,1419400008.0
2005-09-16 18:41:00,111.404,111.411,111.374,111.374,1459600005.0
2005-09-16 18:42:00,111.387,111.404,111.367,111.379,1771100008.0
2005-09-16 18:43:00,111.389,111.403,111.38,111.386,937200003.0
2005-09-16 18:44:00,111.387,111.428,111.387,111.398,662300003.0
2005-09-16 18:45:00,111.394,111.406,111.364,111.383,1942600002.0
2005-09-16 18:46:00,111.384,111.396,111.347,111.39,1895299983.0
2005-09-16 18:47:00,111.374,111.401,111.364,111.393,510999996.0
2005-09-16 18:48:00,111.401,111.402,111.362,111.39,920299996.0
2005-09-16 18:49:00,111.371,111.424,111.371,111.415,1465500013.0
2005-09-16 18:50:00,111.379,111.379,111.367,111.368,1922300000.0
2005-09-16 18:51:00,111.382,111.396,111.356,111.366,1586299987.0
2005-09-16 18:52:00,111.377,111.384,111.355,111.376,2016000029.0
2005-09-16 18:53:00,111.401,111.413,111.373,111.373,1598600002.0
2005-09-16 18:54:00,111.373,111.414,111.358,111.392,1855600002.0
2005-09-16 18:55:00,111.41,111.417,111.397,111.41,1487400008.0
2005-09-16 18:56:00,111.42,111.447,111.412,111.412,413600004.0
2005-09-16 18:57:00,111.408,111.43,111.408,111.43,905699994.0
2005-09-16 18:58:00,111.443,111.459,111.408,111.427,1363400005.0
2005-09-16 18:59:00,111.432,111.443,111.422,111.43,1838999994.0
2005-09-16 19:00:00,111.435,111.435,111.398,111.407,673099999.0
2005-09-16 19:01:00,111.416,111.46,111.4,111.431,740000008.0
2005-09-16 19:02:00,111.426,111.444,111.426,111.441,548000000.0
2005-09-16 19:03:00,111.473,111.474,111.436,111.441,1668599999.0
2005-09-16 19:04:00,111.438,111.45,111.426,111.449,1013700015.0
2005-09-16 19:05:00,111.438,111.442,111.435,111.435,484400000.0
2005-09-16 19:06:00,111.43,111.438,111.397,111.42,1300000024.0
2005-09-16 19:07:00,111.44,111.45,111.44,111.44,1694500001.0
2005-09-16 19:08:00,111.432,111.44,111.408,111.421,1694500001.0
2005-09-16 19:09:00,111.417,111.443,111.415,111.423,701799997.0
2005-09-16 19:10:00,111.43,111.43,111.4,111.42,654100004.0
2005-09-16 19:11:00,111.426,111.463,111.426,111.458,760199997.0
2005-09-16 19:12:00,111.425,111.442,111.403,111.404,892500002.0
2005-09-16 19:13:00,111.41,111.435,111.409,111.409,602600001.0
2005-09-16 19:14:00,111.408,111.419,111.382,111.382,764399993.0
2005-09-16 19:15:00,111.407,111.408,111.392,111.392,1634499998.0
2005-09-16 19:16:00,111.393,111.424,111.379,111.396,680599995.0
2005-09-16 19:17:00,111.4,111.412,111.385,111.401,1150500009.0
2005-09-16 19:18:00,111.418,111.434,111.391,111.398,762600002.0
2005-09-16 19:19:00,111.406,111.432,111.395,111.395,1769600000.0
2005-09-16 19:20:00,111.392,111.408,111.377,111.377,941100005.0
2005-09-16 19:21:00,111.372,111.39,111.372,111.382,1217000006.0
2005-09-16 19:22:00,111.373,111.397,111.368,111.397,770600001.0
2005-09-16 19:23:00,111.38,111.39,111.38,111.38,1370400012.0
2005-09-16 19:24:00,111.377,111.401,111.355,111.401,1370400012.0
2005-09-16 19:25:00,111.366,111.394,111.345,111.365,1407100000.0
2005-09-16 19:26:00,111.38,111.38,111.38,111.38,1829599998.0
2005-09-16 19:27:00,111.354,111.39,111.35,111.39,1829599998.0
2005-09-16 19:28:00,111.388,111.409,111.343,111.39,1330800011.0
2005-09-16 19:29:00,111.377,111.427,111.372,111.39,511799997.0
2005-09-16 19:30:00,111.384,111.405,111.365,111.394,518000003.0
2005-09-16 19:31:00,111.387,111.455,111.384,111.423,1642400001.0
2005-09-16 19:32:00,111.404,111.441,111.402,111.402,1561099997.0
2005-09-16 19:33:00,111.435,111.449,111.398,111.409,927900008.0
2005-09-16 19:34:00,111.423,111.423,111.383,111.407,1322800003.0
2005-09-16 19:35:00,111.399,111.43,111.391,111.415,1120299991.0
2005-09-16 19:36:00,111.4,111.417,111.369,111.413,616100001.0
2005-09-16 19:37:00,111.397,111.411,111.387,111.396,171400000.0
2005-09-16 19:38:00,111.393,111.408,111.372,111.398,962699999.0
2005-09-16 19:39:00,111.404,111.432,111.379,111.391,1433200010.0
2005-09-16 19:40:00,111.423,111.428,111.382,111.398,952900006.0
2005-09-16 19:41:00,111.384,111.407,111.384,111.395,1134099992.0
2005-09-16 19:42:00,111.397,111.429,111.379,111.391,628299995.0
2005-09-16 19:43:00,111.385,111.386,111.353,111.353,419900005.0
2005-09-16 19:44:00,111.359,111.396,111.354,111.359,1142700009.0
2005-09-16 19:45:00,111.359,111.406,111.359,111.393,903200006.0
2005-09-16 19:46:00,111.375,111.375,111.367,111.37,806800006.0
2005-09-16 19:47:00,111.374,111.392,111.372,111.376,494400009.0
2005-09-16 19:48:00,111.37,111.4,111.346,111.378,1600200002.0
2005-09-16 19:49:00,111.375,111.415,111.356,111.388,666800006.0
2005-09-16 19:50:00,111.396,111.409,111.381,111.395,836599990.0
2005-09-16 19:51:00,111.387,111.403,111.387,111.403,816200000.0
2005-09-16 19:52:00,111.405,111.41,111.382,111.392,907099984.0
2005-09-16 19:53:00,111.405,111.417,111.373,111.377,1067999992.0
2005-09-16 19:54:00,111.375,111.389,111.362,111.375,1443500009.0
2005-09-16 19:55:00,111.385,111.416,111.37,111.377,495400003.0
2005-09-16 19:56:00,111.379,111.394,111.361,111.385,795000003.0
2005-09-16 19:57:00,111.398,111.417,111.379,111.381,767000002.0
2005-09-16 19:58:00,111.387,111.417,111.373,111.409,1270600003.0
2005-09-16 19:59:00,111.388,111.408,111.365,111.387,916799987.0
2005-09-16 20:00:00,111.378,111.387,111.336,111.336,453599993.0
2005-09-16 20:01:00,111.348,111.368,111.329,111.337,691999997.0
2005-09-16 20:02:00,111.355,111.397,111.343,111.375,969700003.0
2005-09-16 20:03:00,111.378,111.409,111.358,111.405,602000009.0
2005-09-16 20:04:00,111.375,111.375,111.37,111.375,870500007.0
2005-09-16 20:05:00,111.388,111.407,111.369,111.379,1005099997.0
2005-09-16 20:06:00,111.374,111.428,111.374,111.381,1641499996.0
2005-09-16 20:07:00,111.374,111.418,111.374,111.387,949499993.0
2005-09-16 20:08:00,111.382,111.408,111.373,111.377,1058299998.0
2005-09-16 20:09:00,111.377,111.403,111.377,111.393,1007000002.0
2005-09-16 20:10:00,111.396,111.418,111.379,111.382,997900004.0
2005-09-16 20:11:00,111.408,111.408,111.379,111.38,1892299999.0
2005-09-16 20:12:00,111.38,111.39,111.38,111.39,797100010.0
2005-09-16 20:13:00,111.373,111.4,111.367,111.367,797100010.0
2005-09-16 20:14:00,111.375,111.389,111.344,111.389,1465099989.0
2005-09-16 20:15:00,111.379,111.416,111.372,111.372,1374100003.0
2005-09-16 20:16:00,111.398,111.409,111.366,111.409,1028400009.0
2005-09-16 20:17:00,111.373,111.373,111.359,111.363,709700005.0
2005-09-16 20:18:00,111.367,111.4,111.367,111.381,118000001.0
2005-09-16 20:19:00,111.379,111.409,111.371,111.403,1209600002.0
2005-09-16 20:20:00,111.407,111.417,111.376,111.387,895900005.0
2005-09-16 20:21:00,111.411,111.417,111.381,111.391,1276200001.0
2005-09-16 20:22:00,111.388,111.426,111.388,111.412,1365899997.0
2005-09-16 20:23:00,111.416,111.443,111.403,111.424,764199999.0
2005-09-16 20:24:00,111.443,111.463,111.409,111.446,614099997.0
2005-09-16 20:25:00,111.453,111.457,111.409,111.429,1244800001.0
2005-09-16 20:26:00,111.419,111.471,111.419,111.43,728800003.0
2005-09-16 20:27:00,111.427,111.467,111.427,111.439,1371600001.0
2005-09-16 20:28:00,111.437,111.466,111.431,111.442,1853899991.0
2005-09-16 20:29:00,111.46,111.46,111.44,111.45,826300001.0
2005-09-16 20:31:00,111.44,111.44,111.43,111.43,826300001.0
2005-09-16 20:32:00,111.42,111.42,111.4,111.41,826300001.0
2005-09-16 20:33:00,111.393,111.393,111.377,111.377,826300001.0
2005-09-16 20:34:00,111.384,111.417,111.375,111.389,500499997.0
2005-09-16 20:35:00,111.412,111.417,111.368,111.385,722599999.0
2005-09-16 20:36:00,111.38,111.417,111.38,111.405,661400007.0
2005-09-16 20:37:00,111.388,111.419,111.381,111.381,350099999.0
2005-09-16 20:38:00,111.377,111.408,111.357,111.377,1336600016.0
2005-09-16 20:39:00,111.388,111.409,111.38,111.402,1085399990.0
2005-09-16 20:40:00,111.4,111.4,111.39,111.39,1449000002.0
2005-09-16 20:41:00,111.393,111.407,111.349,111.359,1449000002.0
2005-09-16 20:42:00,111.345,111.383,111.34,111.351,1387100006.0
2005-09-16 20:43:00,111.343,111.36,111.343,111.354,1457600002.0
2005-09-16 20:44:00,111.37,111.386,111.359,111.359,1542600003.0
2005-09-16 20:45:00,111.373,111.383,111.352,111.352,1519799992.0
2005-09-16 20:46:00,111.351,111.409,111.351,111.368,1206700010.0
2005-09-16 20:47:00,111.369,111.407,111.369,111.379,1864000003.0
2005-09-16 20:48:00,111.391,111.404,111.355,111.375,1175899999.0
2005-09-16 20:49:00,111.369,111.39,111.361,111.377,1112400000.0
2005-09-16 20:50:00,111.358,111.365,111.352,111.36,1386899996.0
2005-09-16 20:51:00,111.403,111.416,111.354,111.388,718900000.0
2005-09-16 20:52:00,111.382,111.388,111.359,111.362,176100000.0
2005-09-16 20:53:00,111.366,111.407,111.353,111.366,1422500001.0
2005-09-16 20:54:00,111.357,111.374,111.357,111.367,649500000.0
2005-09-16 20:55:00,111.371,111.4,111.371,111.388,1878600000.0
2005-09-16 20:56:00,111.38,111.409,111.38,111.393,611300003.0
2005-09-16 20:57:00,111.395,111.399,111.353,111.353,1394900001.0
2005-09-16 20:58:00,111.37,111.38,111.37,111.38,1276799986.0
2005-09-16 20:59:00,111.37,111.37,111.35,111.36,1276799986.0
2005-09-16 21:00:00,111.35,111.37,111.35,111.36,1276799986.0
2005-09-16 21:01:00,111.349,111.397,111.349,111.38,1276799986.0
2005-09-16 21:02:00,111.348,111.373,111.329,111.364,725899986.0
2005-09-16 21:03:00,111.359,111.375,111.336,111.367,969799996.0
2005-09-16 21:04:00,111.334,111.379,111.334,111.35,411099998.0
2005-09-16 21:05:00,111.374,111.378,111.351,111.351,681599997.0
2005-09-16 21:06:00,111.375,111.384,111.33,111.342,901900007.0
2005-09-16 21:07:00,111.336,111.387,111.336,111.374,1500300002.0
2005-09-16 21:08:00,111.352,111.386,111.35,111.35,697200006.0
2005-09-16 21:09:00,111.345,111.363,111.342,111.345,317000000.0
2005-09-16 21:10:00,111.346,111.361,111.332,111.34,432300002.0
2005-09-16 21:11:00,111.346,111.35,111.325,111.325,215900000.0
2005-09-16 21:12:00,111.33,111.367,111.33,111.358,441300001.0
2005-09-16 21:13:00,111.329,111.35,111.327,111.327,626199995.0
2005-09-16 21:14:00,111.34,111.354,111.312,111.312,1875399999.0
2005-09-16 21:15:00,111.318,111.361,111.318,111.332,1352500007.0
2005-09-16 21:16:00,111.311,111.351,111.311,111.346,976699995.0
2005-09-16 21:17:00,111.355,111.355,111.308,111.319,1538300001.0
2005-09-16 21:18:00,111.325,111.334,111.297,111.317,1067999995.0
2005-09-16 21:19:00,111.338,111.348,111.319,111.319,1283199998.0
2005-09-16 21:20:00,111.318,111.356,111.299,111.327,1333599989.0
2005-09-16 21:21:00,111.31,111.357,111.31,111.34,1097800004.0
2005-09-16 21:23:00,111.329,111.345,111.298,111.325,988000003.0
2005-09-16 21:24:00,111.328,111.348,111.302,111.302,1579800006.0
2005-09-16 21:25:00,111.306,111.323,111.281,111.283,1526400007.0
2005-09-16 21:26:00,111.292,111.32,111.281,111.313,1139000003.0
2005-09-16 21:27:00,111.31,111.333,111.291,111.33,716599999.0
2005-09-16 21:28:00,111.288,111.328,111.288,111.312,174900002.0
2005-09-16 21:29:00,111.323,111.341,111.293,111.293,457099997.0
2005-09-16 21:30:00,111.295,111.345,111.293,111.33,823600004.0
2005-09-16 21:31:00,111.33,111.334,111.294,111.295,236600007.0
2005-09-16 21:32:00,111.298,111.339,111.293,111.315,748699996.0
2005-09-16 21:33:00,111.287,111.318,111.277,111.278,633200001.0
2005-09-16 21:34:00,111.271,111.327,111.271,111.292,570699994.0
2005-09-16 21:35:00,111.322,111.327,111.29,111.292,357700007.0
2005-09-16 21:36:00,111.286,111.327,111.279,111.315,493899997.0
2005-09-16 21:37:00,111.313,111.332,111.288,111.3,552000000.0
2005-09-16 21:38:00,111.312,111.325,111.293,111.305,502499999.0
2005-09-16 21:39:00,111.314,111.337,111.298,111.315,561300001.0
2005-09-16 21:40:00,111.301,111.342,111.301,111.328,696200010.0
2005-09-16 21:41:00,111.329,111.339,111.3,111.327,601599995.0
2005-09-16 21:42:00,111.33,111.359,111.311,111.359,1068499982.0
2005-09-16 21:43:00,111.358,111.358,111.327,111.355,248999999.0
2005-09-16 21:44:00,111.347,111.369,111.326,111.349,1404700006.0
2005-09-16 21:45:00,111.342,111.371,111.305,111.371,749499996.0
2005-09-16 21:46:00,111.315,111.374,111.315,111.329,895200010.0
2005-09-16 21:47:00,111.341,111.357,111.311,111.321,374300000.0
2005-09-16 21:48:00,111.323,111.353,111.316,111.324,895199998.0
2005-09-16 21:49:00,111.339,111.37,111.311,111.37,343599994.0
2005-09-16 21:50:00,111.363,111.363,111.333,111.334,129399998.0
2005-09-16 21:51:00,111.327,111.342,111.327,111.342,257300002.0
2005-09-16 21:52:00,111.353,111.363,111.339,111.346,214799996.0
2005-09-16 21:53:00,111.348,111.382,111.327,111.365,485500012.0
2005-09-16 21:54:00,111.359,111.375,111.321,111.365,755000008.0
2005-09-16 21:55:00,111.358,111.365,111.354,111.359,171700001.0
2005-09-16 21:56:00,111.365,111.376,111.336,111.346,653599995.0
2005-09-16 21:57:00,111.348,111.368,111.335,111.36,145899997.0
2005-09-16 21:58:00,111.36,111.361,111.323,111.327,325599998.0
2005-09-16 21:59:00,111.327,111.365,111.324,111.33,657700002.0
2005-09-16 22:00:00,111.333,111.376,111.333,111.342,1192899999.0
2005-09-16 22:01:00,111.34,111.375,111.325,111.345,905799994.0
2005-09-16 22:02:00,111.34,111.36,111.318,111.346,897100004.0
2005-09-16 22:03:00,111.343,111.372,111.335,111.335,589699998.0
2005-09-16 22:04:00,111.325,111.335,111.303,111.335,844700001.0
2005-09-16 22:05:00,111.336,111.351,111.326,111.341,178500006.0
2005-09-16 22:06:00,111.302,111.302,111.287,111.289,64500001.0
2005-09-16 22:07:00,111.304,111.319,111.289,111.319,255999997.0
2005-09-16 22:08:00,111.288,111.332,111.288,111.309,503100008.0
2005-09-16 22:09:00,111.327,111.327,111.281,111.281,327100001.0
2005-09-16 22:10:00,111.287,111.293,111.284,111.293,106300000.0
2005-09-16 22:11:00,111.291,111.336,111.287,111.299,609299999.0
2005-09-16 22:12:00,111.301,111.329,111.301,111.307,227900001.0
2005-09-16 22:13:00,111.305,111.33,111.302,111.305,557400008.0
2005-09-16 22:14:00,111.31,111.314,111.29,111.29,189700000.0
2005-09-16 22:15:00,111.287,111.293,111.284,111.292,204399998.0
2005-09-16 22:16:00,111.298,111.321,111.295,111.297,898199997.0
2005-09-16 22:17:00,111.305,111.314,111.299,111.308,201599997.0
2005-09-16 22:18:00,111.311,111.328,111.309,111.328,663700007.0
2005-09-16 22:19:00,111.323,111.35,111.307,111.33,398499998.0
2005-09-16 22:20:00,111.338,111.359,111.332,111.332,72399999.0
2005-09-16 22:21:00,111.35,111.352,111.33,111.341,339300009.0
2005-09-16 22:22:00,111.348,111.35,111.327,111.34,318699998.0
2005-09-16 22:23:00,111.331,111.331,111.313,111.313,106800001.0
2005-09-16 22:24:00,111.338,111.36,111.325,111.33,513300001.0
2005-09-16 22:25:00,111.366,111.37,111.327,111.33,188900000.0
2005-09-16 22:26:00,111.354,111.354,111.322,111.33,288599998.0
2005-09-16 22:27:00,111.338,111.354,111.318,111.319,1040200003.0
2005-09-16 22:28:00,111.323,111.354,111.319,111.346,298999998.0
2005-09-16 22:29:00,111.343,111.358,111.343,111.351,225400002.0
2005-09-16 22:30:00,111.342,111.36,111.334,111.36,241500003.0
2005-09-16 22:31:00,111.355,111.355,111.326,111.345,209400002.0
2005-09-16 22:32:00,111.347,111.354,111.337,111.35,403600002.0
2005-09-16 22:33:00,111.359,111.366,111.298,111.301,627399991.0
2005-09-16 22:34:00,111.303,111.347,111.303,111.333,1045199998.0
2005-09-16 22:35:00,111.342,111.365,111.342,111.365,344300007.0
2005-09-16 22:36:00,111.361,111.361,111.31,111.314,873000002.0
2005-09-16 22:37:00,111.361,111.361,111.295,111.295,175700001.0
2005-09-16 22:38:00,111.294,111.294,111.285,111.291,98800002.0
2005-09-16 22:39:00,111.292,111.356,111.292,111.332,217300004.0
2005-09-16 22:40:00,111.325,111.357,111.32,111.323,584900010.0
2005-09-16 22:41:00,111.318,111.354,111.316,111.347,124000001.0
2005-09-16 22:42:00,111.344,111.349,111.325,111.334,188300003.0
2005-09-16 22:43:00,111.338,111.355,111.328,111.337,307599996.0
2005-09-16 22:44:00,111.33,111.348,111.32,111.335,249200002.0
2005-09-16 22:45:00,111.335,111.356,111.312,111.346,508899995.0
2005-09-16 22:46:00,111.352,111.361,111.324,111.34,330500002.0
2005-09-16 22:47:00,111.335,111.346,111.324,111.343,300099997.0
2005-09-16 22:48:00,111.336,111.374,111.322,111.338,391500005.0
2005-09-16 22:49:00,111.338,111.351,111.324,111.344,271000005.0
2005-09-16 22:50:00,111.312,111.348,111.299,111.32,528600001.0
2005-09-16 22:51:00,111.303,111.324,111.29,111.29,357699995.0
2005-09-16 22:52:00,111.275,111.304,111.27,111.271,241000004.0
2005-09-16 22:53:00,111.275,111.298,111.269,111.29,554400001.0
2005-09-16 22:54:00,111.285,111.313,111.285,111.295,275000000.0
2005-09-16 22:55:00,111.296,111.315,111.284,111.315,437399999.0
2005-09-16 22:56:00,111.337,111.345,111.31,111.324,361100003.0
2005-09-16 22:57:00,111.308,111.332,111.28,111.305,497000003.0
2005-09-16 22:58:00,111.312,111.342,111.308,111.335,185200004.0
2005-09-16 22:59:00,111.328,111.348,111.3,111.328,275600002.0
2005-09-18 23:00:00,111.351,111.464,111.351,111.458,413399994.0
2005-09-18 23:01:00,111.46,111.478,111.452,111.467,385000000.0
2005-09-18 23:02:00,111.47,111.491,111.47,111.488,271599993.0
2005-09-18 23:03:00,111.453,111.471,111.449,111.461,119999999.0
2005-09-18 23:04:00,111.463,111.475,111.458,111.474,259600001.0
2005-09-18 23:05:00,111.459,111.46,111.455,111.456,249700004.0
2005-09-18 23:06:00,111.477,111.477,111.442,111.444,256000003.0
2005-09-18 23:07:00,111.461,111.476,111.454,111.474,107899999.0
2005-09-18 23:08:00,111.482,111.486,111.447,111.448,343799998.0
2005-09-18 23:09:00,111.448,111.461,111.446,111.461,190800004.0
2005-09-18 23:10:00,111.46,111.476,111.458,111.476,304200003.0
2005-09-18 23:11:00,111.47,111.482,111.464,111.467,158000000.0
2005-09-18 23:12:00,111.451,111.465,111.441,111.458,158400004.0
2005-09-18 23:13:00,111.452,111.482,111.452,111.465,269699997.0
2005-09-18 23:14:00,111.465,111.481,111.465,111.472,65800000.0
2005-09-18 23:15:00,111.465,111.465,111.442,111.446,150999999.0
2005-09-18 23:16:00,111.431,111.473,111.428,111.469,172699999.0
2005-09-18 23:17:00,111.473,111.479,111.458,111.459,234999998.0
2005-09-18 23:18:00,111.467,111.482,111.438,111.44,109100002.0
2005-09-18 23:19:00,111.454,111.468,111.454,111.462,276099995.0
2005-09-18 23:20:00,111.473,111.489,111.46,111.462,188699999.0
2005-09-18 23:21:00,111.495,111.507,111.467,111.467,212700005.0
2005-09-18 23:22:00,111.465,111.478,111.459,111.464,263000001.0
2005-09-18 23:23:00,111.472,111.476,111.46,111.464,249700002.0
2005-09-18 23:24:00,111.477,111.491,111.467,111.467,234399994.0
2005-09-18 23:25:00,111.468,111.469,111.438,111.462,323100000.0
2005-09-18 23:26:00,111.436,111.455,111.436,111.455,357800001.0
2005-09-18 23:27:00,111.445,111.459,111.436,111.45,179600005.0
2005-09-18 23:28:00,111.435,111.461,111.429,111.46,265299997.0
2005-09-18 23:29:00,111.463,111.475,111.459,111.468,283200001.0
2005-09-18 23:30:00,111.466,111.482,111.451,111.47,147700001.0
2005-09-18 23:31:00,111.475,111.48,111.456,111.478,287399999.0
2005-09-18 23:32:00,111.463,111.493,111.463,111.488,516100002.0
2005-09-18 23:33:00,111.482,111.488,111.453,111.461,311200000.0
2005-09-18 23:34:00,111.457,111.475,111.456,111.469,146199997.0
2005-09-18 23:35:00,111.471,111.489,111.47,111.47,291100006.0
2005-09-18 23:36:00,111.463,111.479,111.45,111.479,313200003.0
2005-09-18 23:37:00,111.468,111.493,111.465,111.491,433300005.0
2005-09-18 23:38:00,111.475,111.484,111.455,111.455,171999995.0
2005-09-18 23:39:00,111.469,111.48,111.44,111.445,226900000.0
2005-09-18 23:40:00,111.447,111.457,111.444,111.455,387600006.0
2005-09-18 23:41:00,111.47,111.473,111.432,111.47,328700004.0
2005-09-18 23:42:00,111.481,111.481,111.456,111.464,162899997.0
2005-09-18 23:43:00,111.464,111.478,111.459,111.472,204299999.0
2005-09-18 23:44:00,111.467,111.483,111.458,111.459,203799997.0
2005-09-18 23:45:00,111.475,111.498,111.468,111.498,357800004.0
2005-09-18 23:46:00,111.465,111.465,111.46,111.46,354500003.0
2005-09-18 23:47:00,111.447,111.447,111.436,111.44,133500001.0
2005-09-18 23:48:00,111.463,111.463,111.448,111.463,274399999.0
2005-09-18 23:49:00,111.462,111.462,111.437,111.455,305499997.0
2005-09-18 23:50:00,111.45,111.46,111.444,111.46,163300000.0
2005-09-18 23:51:00,111.449,111.459,111.449,111.459,81900002.0
2005-09-18 23:52:00,111.467,111.467,111.444,111.45,262400002.0
2005-09-18 23:53:00,111.455,111.464,111.441,111.458,314599996.0
2005-09-18 23:54:00,111.457,111.482,111.457,111.463,179100000.0
2005-09-18 23:55:00,111.495,111.495,111.471,111.476,260700001.0
2005-09-18 23:56:00,111.473,111.482,111.464,111.464,246999998.0
2005-09-18 23:57:00,111.462,111.471,111.438,111.439,159699998.0
2005-09-18 23:58:00,111.457,111.478,111.456,111.456,182800001.0
2005-09-18 23:59:00,111.463,111.497,111.463,111.485,132100001.0
2005-09-19 00:00:00,111.488,111.506,111.476,111.506,312099994.0
2005-09-19 00:01:00,111.473,111.48,111.47,111.48,136299998.0
2005-09-19 00:02:00,111.495,111.501,111.46,111.465,257400002.0
2005-09-19 00:03:00,111.475,111.487,111.475,111.476,253699996.0
2005-09-19 00:04:00,111.46,111.481,111.449,111.477,239400000.0
2005-09-19 00:05:00,111.473,111.475,111.453,111.461,242599995.0
2005-09-19 00:06:00,111.488,111.488,111.443,111.454,408000000.0
2005-09-19 00:07:00,111.45,111.467,111.428,111.467,188700003.0
2005-09-19 00:08:00,111.465,111.465,111.439,111.443,125399996.0
2005-09-19 00:09:00,111.464,111.493,111.464,111.493,348299997.0
2005-09-19 00:10:00,111.49,111.497,111.466,111.471,207099996.0
2005-09-19 00:11:00,111.466,111.488,111.466,111.48,178699998.0
2005-09-19 00:12:00,111.461,111.514,111.459,111.505,194700003.0
2005-09-19 00:13:00,111.477,111.494,111.448,111.489,221099998.0
2005-09-19 00:14:00,111.47,111.485,111.439,111.455,124700001.0
2005-09-19 00:15:00,111.491,111.491,111.467,111.47,124400001.0
2005-09-19 00:16:00,111.465,111.479,111.465,111.476,182700001.0
2005-09-19 00:17:00,111.473,111.478,111.464,111.473,278199997.0
2005-09-19 00:18:00,111.473,111.473,111.412,111.434,177800004.0
2005-09-19 00:19:00,111.421,111.432,111.391,111.398,396399997.0
2005-09-19 00:20:00,111.419,111.453,111.417,111.453,299200000.0
2005-09-19 00:21:00,111.457,111.469,111.44,111.465,348400002.0
2005-09-19 00:22:00,111.456,111.459,111.43,111.436,248000000.0
2005-09-19 00:23:00,111.442,111.45,111.413,111.417,240199997.0
2005-09-19 00:24:00,111.428,111.428,111.398,111.41,268199994.0
2005-09-19 00:25:00,111.413,111.436,111.402,111.425,137200003.0
2005-09-19 00:26:00,111.432,111.44,111.406,111.424,264700001.0
2005-09-19 00:27:00,111.437,111.437,111.426,111.435,211299997.0
2005-09-19 00:28:00,111.426,111.449,111.415,111.441,233099999.0
2005-09-19 00:29:00,111.45,111.45,111.412,111.414,361800008.0
2005-09-19 00:30:00,111.418,111.435,111.406,111.431,234300000.0
2005-09-19 00:31:00,111.43,111.432,111.412,111.42,350799998.0
2005-09-19 00:32:00,111.418,111.418,111.365,111.365,328900001.0
2005-09-19 00:33:00,111.42,111.42,111.4,111.42,301500005.0
2005-09-19 00:34:00,111.425,111.428,111.375,111.387,263699997.0
2005-09-19 00:35:00,111.42,111.422,111.354,111.391,354799999.0
2005-09-19 00:36:00,111.395,111.407,111.392,111.402,461600002.0
2005-09-19 00:37:00,111.404,111.43,111.404,111.421,146700001.0
2005-09-19 00:38:00,111.419,111.427,111.413,111.415,230200002.0
2005-09-19 00:39:00,111.417,111.42,111.405,111.414,217500001.0
2005-09-19 00:40:00,111.391,111.431,111.376,111.426,205899996.0
2005-09-19 00:41:00,111.416,111.423,111.416,111.423,186700001.0
2005-09-19 00:42:00,111.437,111.437,111.388,111.426,325499997.0
2005-09-19 00:43:00,111.425,111.469,111.41,111.419,254099997.0
2005-09-19 00:44:00,111.409,111.463,111.409,111.421,112400000.0
2005-09-19 00:45:00,111.442,111.47,111.442,111.451,243200001.0
2005-09-19 00:46:00,111.453,111.453,111.436,111.44,292200001.0
2005-09-19 00:47:00,111.449,111.46,111.416,111.44,305300001.0
2005-09-19 00:48:00,111.414,111.455,111.414,111.447,259999995.0
2005-09-19 00:49:00,111.432,111.452,111.432,111.449,121500003.0
2005-09-19 00:50:00,111.44,111.44,111.44,111.44,113099998.0
2005-09-19 00:51:00,111.453,111.483,111.453,111.479,220899996.0
2005-09-19 00:52:00,111.469,111.469,111.433,111.448,393099996.0
2005-09-19 00:53:00,111.452,111.452,111.412,111.415,152600000.0
2005-09-19 00:54:00,111.432,111.466,111.432,111.461,212799997.0
2005-09-19 00:55:00,111.457,111.459,111.416,111.453,273800002.0
2005-09-19 00:56:00,111.435,111.455,111.414,111.455,207600000.0
2005-09-19 00:57:00,111.458,111.462,111.4,111.428,236600001.0
2005-09-19 00:58:00,111.43,111.439,111.404,111.439,361099998.0
2005-09-19 00:59:00,111.432,111.441,111.397,111.397,330499999.0
2005-09-19 01:00:00,111.385,111.39,111.368,111.374,290600004.0
2005-09-19 01:01:00,111.343,111.416,111.326,111.412,265199999.0
2005-09-19 01:02:00,111.405,111.405,111.362,111.383,298899994.0
2005-09-19 01:03:00,111.392,111.4,111.353,111.369,170700000.0
2005-09-19 01:04:00,111.385,111.391,111.352,111.367,209400000.0
2005-09-19 01:05:00,111.384,111.407,111.379,111.407,254500004.0
2005-09-19 01:06:00,111.395,111.413,111.368,111.4,272500000.0
2005-09-19 01:07:00,111.373,111.393,111.353,111.391,256500003.0
2005-09-19 01:08:00,111.371,111.379,111.34,111.379,301699998.0
2005-09-19 01:09:00,111.392,111.4,111.367,111.367,236699999.0
2005-09-19 01:10:00,111.378,111.405,111.37,111.405,379200005.0
2005-09-19 01:11:00,111.405,111.445,111.399,111.441,266300002.0
2005-09-19 01:12:00,111.455,111.46,111.411,111.425,286900000.0
2005-09-19 01:13:00,111.398,111.444,111.398,111.437,169000002.0
2005-09-19 01:14:00,111.437,111.453,111.432,111.451,173800000.0
2005-09-19 01:15:00,111.43,111.435,111.417,111.426,213900001.0
2005-09-19 01:16:00,111.468,111.468,111.421,111.437,146300002.0
2005-09-19 01:17:00,111.442,111.469,111.42,111.469,362399997.0
2005-09-19 01:18:00,111.457,111.457,111.414,111.423,148499997.0
2005-09-19 01:19:00,111.415,111.466,111.415,111.466,210900002.0
2005-09-19 01:20:00,111.44,111.44,111.416,111.424,307500006.0
2005-09-19 01:21:00,111.439,111.464,111.439,111.442,293000003.0
2005-09-19 01:22:00,111.433,111.46,111.418,111.418,311699997.0
2005-09-19 01:23:00,111.438,111.451,111.414,111.423,209600000.0
2005-09-19 01:24:00,111.44,111.46,111.435,111.456,315000005.0
2005-09-19 01:25:00,111.428,111.454,111.423,111.448,77900001.0
2005-09-19 01:26:00,111.44,111.466,111.427,111.466,291900002.0
2005-09-19 01:27:00,111.425,111.467,111.425,111.456,269200000.0
2005-09-19 01:28:00,111.47,111.473,111.404,111.426,188400000.0
2005-09-19 01:29:00,111.435,111.447,111.418,111.429,255999997.0
2005-09-19 01:30:00,111.423,111.423,111.411,111.415,180999995.0
2005-09-19 01:31:00,111.442,111.452,111.44,111.447,282100001.0
2005-09-19 01:32:00,111.408,111.457,111.398,111.455,336599999.0
2005-09-19 01:33:00,111.447,111.461,111.443,111.458,284800001.0
2005-09-19 01:34:00,111.466,111.467,111.433,111.438,339200002.0
2005-09-19 01:35:00,111.442,111.45,111.413,111.429,391500003.0
2005-09-19 01:36:00,111.445,111.458,111.43,111.455,236099997.0
2005-09-19 01:37:00,111.467,111.477,111.449,111.464,231500003.0
2005-09-19 01:38:00,111.483,111.489,111.462,111.481,203499998.0
2005-09-19 01:39:00,111.455,111.455,111.446,111.448,160300004.0
2005-09-19 01:40:00,111.472,111.482,111.46,111.474,142899998.0
2005-09-19 01:41:00,111.47,111.475,111.449,111.452,208399995.0
2005-09-19 01:42:00,111.44,111.449,111.414,111.44,308700002.0
2005-09-19 01:43:00,111.435,111.484,111.404,111.484,269199999.0
2005-09-19 01:44:00,111.472,111.49,111.472,111.49,273899997.0
2005-09-19 01:45:00,111.499,111.518,111.465,111.518,168700001.0
2005-09-19 01:46:00,111.518,111.547,111.51,111.531,203699999.0
2005-09-19 01:47:00,111.54,111.553,111.525,111.544,262000004.0
2005-09-19 01:48:00,111.573,111.594,111.568,111.568,244500001.0
2005-09-19 01:49:00,111.558,111.585,111.555,111.583,250900008.0
2005-09-19 01:50:00,111.592,111.594,111.56,111.56,146600001.0
2005-09-19 01:51:00,111.551,111.565,111.54,111.565,139300004.0
2005-09-19 01:52:00,111.577,111.585,111.552,111.574,496099992.0
2005-09-19 01:53:00,111.595,111.604,111.567,111.58,254299996.0
2005-09-19 01:54:00,111.582,111.589,111.56,111.566,338299998.0
2005-09-19 01:55:00,111.574,111.574,111.512,111.553,349599996.0
2005-09-19 01:56:00,111.578,111.578,111.527,111.561,435400000.0
2005-09-19 01:57:00,111.55,111.562,111.539,111.54,298099999.0
2005-09-19 01:58:00,111.557,111.558,111.525,111.543,194800000.0
2005-09-19 01:59:00,111.523,111.54,111.502,111.519,270299993.0
2005-09-19 02:00:00,111.53,111.53,111.509,111.514,139500002.0
2005-09-19 02:01:00,111.525,111.531,111.507,111.531,209800003.0
2005-09-19 02:02:00,111.526,111.539,111.506,111.539,166300001.0
2005-09-19 02:03:00,111.537,111.537,111.512,111.526,186700000.0
2005-09-19 02:04:00,111.51,111.51,111.465,111.465,172999996.0
2005-09-19 02:05:00,111.454,111.468,111.453,111.453,299699995.0
2005-09-19 02:06:00,111.452,111.464,111.439,111.439,217399998.0
2005-09-19 02:07:00,111.425,111.425,111.411,111.422,125999997.0
2005-09-19 02:08:00,111.432,111.449,111.432,111.441,111699999.0
2005-09-19 02:09:00,111.442,111.455,111.44,111.449,289400002.0
2005-09-19 02:10:00,111.43,111.446,111.419,111.426,398300003.0
2005-09-19 02:11:00,111.42,111.436,111.416,111.426,214000001.0
2005-09-19 02:12:00,111.407,111.407,111.373,111.384,306200004.0
2005-09-19 02:13:00,111.384,111.406,111.384,111.387,348000001.0
2005-09-19 02:14:00,111.385,111.403,111.38,111.388,348699992.0
2005-09-19 02:15:00,111.38,111.38,111.355,111.367,297600000.0
2005-09-19 02:16:00,111.384,111.423,111.384,111.389,174799997.0
2005-09-19 02:17:00,111.377,111.407,111.377,111.401,245199999.0
2005-09-19 02:18:00,111.398,111.418,111.389,111.41,310900002.0
2005-09-19 02:19:00,111.398,111.423,111.377,111.377,120199999.0
2005-09-19 02:20:00,111.374,111.388,111.37,111.37,210200000.0
2005-09-19 02:21:00,111.376,111.406,111.367,111.406,161100001.0
2005-09-19 02:22:00,111.404,111.404,111.36,111.364,257299991.0
2005-09-19 02:23:00,111.37,111.383,111.37,111.38,196300003.0
2005-09-19 02:24:00,111.367,111.385,111.354,111.354,221199999.0
2005-09-19 02:25:00,111.34,111.373,111.332,111.373,276900004.0
2005-09-19 02:26:00,111.352,111.381,111.335,111.381,329899999.0
2005-09-19 02:27:00,111.376,111.393,111.367,111.375,381100003.0
2005-09-19 02:28:00,111.395,111.446,111.395,111.446,273799996.0
2005-09-19 02:29:00,111.447,111.447,111.415,111.415,270200006.0
2005-09-19 02:30:00,111.418,111.419,111.389,111.396,181200002.0
2005-09-19 02:31:00,111.402,111.411,111.389,111.402,274200003.0
2005-09-19 02:32:00,111.412,111.421,111.397,111.412,241699998.0
2005-09-19 02:33:00,111.41,111.412,111.391,111.396,149500003.0
2005-09-19 02:34:00,111.382,111.409,111.381,111.407,366299999.0
2005-09-19 02:35:00,111.395,111.41,111.382,111.41,373900004.0
2005-09-19 02:36:00,111.4,111.416,111.395,111.403,239100004.0
2005-09-19 02:37:00,111.412,111.421,111.402,111.41,361900002.0
2005-09-19 02:38:00,111.417,111.445,111.417,111.436,139100002.0
2005-09-19 02:39:00,111.447,111.458,111.433,111.452,400800001.0
2005-09-19 02:40:00,111.459,111.469,111.447,111.462,351100001.0
2005-09-19 02:41:00,111.438,111.458,111.43,111.438,76400000.0
2005-09-19 02:42:00,111.408,111.44,111.408,111.43,258699997.0
2005-09-19 02:43:00,111.443,111.446,111.426,111.433,184099998.0
2005-09-19 02:44:00,111.417,111.464,111.417,111.464,350000006.0
2005-09-19 02:45:00,111.465,111.48,111.46,111.47,285599996.0
2005-09-19 02:46:00,111.457,111.457,111.432,111.439,110600000.0
2005-09-19 02:47:00,111.467,111.467,111.422,111.459,281699998.0
2005-09-19 02:48:00,111.466,111.466,111.434,111.465,279500000.0
2005-09-19 02:49:00,111.477,111.477,111.45,111.464,252399998.0
2005-09-19 02:50:00,111.474,111.474,111.45,111.463,237799998.0
2005-09-19 02:51:00,111.46,111.46,111.447,111.457,218899998.0
2005-09-19 02:52:00,111.435,111.447,111.42,111.443,204000002.0
2005-09-19 02:53:00,111.443,111.46,111.431,111.451,283199998.0
2005-09-19 02:54:00,111.449,111.487,111.449,111.471,226399998.0
2005-09-19 02:55:00,111.476,111.479,111.451,111.454,111700002.0
2005-09-19 02:56:00,111.457,111.468,111.439,111.466,185899997.0
2005-09-19 02:57:00,111.46,111.467,111.451,111.451,294199995.0
2005-09-19 02:58:00,111.453,111.453,111.442,111.442,94600001.0
2005-09-19 02:59:00,111.448,111.454,111.43,111.439,372099998.0
2005-09-19 03:00:00,111.429,111.452,111.413,111.452,311499993.0
2005-09-19 03:01:00,111.446,111.45,111.424,111.433,326199996.0
2005-09-19 03:02:00,111.452,111.452,111.431,111.432,380100006.0
2005-09-19 03:03:00,111.465,111.465,111.455,111.46,125000001.0
2005-09-19 03:04:00,111.435,111.453,111.431,111.445,289500000.0
2005-09-19 03:05:00,111.44,111.456,111.43,111.438,417299997.0
2005-09-19 03:06:00,111.442,111.451,111.427,111.434,232499997.0
2005-09-19 03:07:00,111.423,111.448,111.423,111.438,277700002.0
2005-09-19 03:08:00,111.449,111.468,111.424,111.468,365800001.0
2005-09-19 03:09:00,111.443,111.469,111.439,111.469,305199998.0
2005-09-19 03:10:00,111.455,111.474,111.44,111.474,127599999.0
2005-09-19 03:11:00,111.49,111.493,111.449,111.476,161399997.0
2005-09-19 03:12:00,111.497,111.508,111.49,111.494,188099997.0
2005-09-19 03:13:00,111.51,111.514,111.482,111.511,334599998.0
2005-09-19 03:14:00,111.496,111.518,111.484,111.494,335800004.0
2005-09-19 03:15:00,111.49,111.495,111.471,111.474,217800002.0
2005-09-19 03:16:00,111.472,111.511,111.472,111.501,285599999.0
2005-09-19 03:17:00,111.493,111.499,111.473,111.475,181299999.0
2005-09-19 03:18:00,111.482,111.488,111.462,111.482,225900003.0
2005-09-19 03:19:00,111.477,111.477,111.446,111.47,194799998.0
2005-09-19 03:20:00,111.483,111.483,111.438,111.467,256000001.0
2005-09-19 03:21:00,111.482,111.482,111.449,111.452,186800002.0
2005-09-19 03:22:00,111.485,111.485,111.457,111.463,205000002.0
2005-09-19 03:23:00,111.428,111.482,111.425,111.481,221000000.0
2005-09-19 03:24:00,111.488,111.488,111.459,111.473,242799999.0
2005-09-19 03:25:00,111.47,111.478,111.457,111.457,330100003.0
2005-09-19 03:26:00,111.462,111.485,111.461,111.467,214900000.0
2005-09-19 03:27:00,111.478,111.497,111.466,111.496,167100006.0
2005-09-19 03:28:00,111.498,111.499,111.467,111.482,237500002.0
2005-09-19 03:29:00,111.47,111.496,111.464,111.482,236399994.0
2005-09-19 03:30:00,111.452,111.483,111.452,111.47,236200000.0
2005-09-19 03:31:00,111.452,111.458,111.428,111.429,263600003.0
2005-09-19 03:32:00,111.447,111.467,111.438,111.466,285500001.0
2005-09-19 03:33:00,111.487,111.487,111.455,111.466,195900000.0
2005-09-19 03:34:00,111.482,111.496,111.48,111.49,231300004.0
2005-09-19 03:35:00,111.475,111.501,111.475,111.499,242500001.0
2005-09-19 03:36:00,111.487,111.487,111.45,111.454,251799993.0
2005-09-19 03:37:00,111.453,111.47,111.446,111.468,244500003.0
2005-09-19 03:38:00,111.48,111.484,111.465,111.472,249900000.0
2005-09-19 03:39:00,111.491,111.491,111.47,111.47,214799999.0
2005-09-19 03:40:00,111.461,111.473,111.458,111.465,255499994.0
2005-09-19 03:41:00,111.455,111.466,111.435,111.466,293699999.0
2005-09-19 03:42:00,111.478,111.508,111.473,111.504,207299998.0
2005-09-19 03:43:00,111.499,111.514,111.493,111.496,246200001.0
2005-09-19 03:44:00,111.491,111.491,111.437,111.454,192400000.0
2005-09-19 03:45:00,111.493,111.493,111.469,111.483,156199996.0
2005-09-19 03:46:00,111.505,111.505,111.465,111.491,211200000.0
2005-09-19 03:47:00,111.507,111.507,111.473,111.49,278000005.0
2005-09-19 03:48:00,111.495,111.532,111.495,111.509,189400002.0
2005-09-19 03:49:00,111.537,111.537,111.497,111.497,163800001.0
2005-09-19 03:50:00,111.49,111.523,111.49,111.523,218400004.0
2005-09-19 03:51:00,111.512,111.512,111.473,111.493,181100001.0
2005-09-19 03:52:00,111.49,111.495,111.479,111.479,219500002.0
2005-09-19 03:53:00,111.478,111.516,111.477,111.507,194900001.0
2005-09-19 03:54:00,111.512,111.524,111.488,111.497,133499998.0
2005-09-19 03:55:00,111.505,111.506,111.466,111.475,213399997.0
2005-09-19 03:56:00,111.497,111.497,111.463,111.489,146700001.0
2005-09-19 03:57:00,111.49,111.515,111.479,111.515,353799999.0
2005-09-19 03:58:00,111.491,111.499,111.474,111.49,182100001.0
2005-09-19 03:59:00,111.468,111.475,111.454,111.463,348400002.0
2005-09-19 04:00:00,111.488,111.493,111.484,111.488,240200007.0
2005-09-19 04:01:00,111.467,111.48,111.453,111.462,124300000.0
2005-09-19 04:02:00,111.458,111.48,111.45,111.453,215299999.0
2005-09-19 04:03:00,111.498,111.498,111.471,111.488,279099997.0
2005-09-19 04:04:00,111.498,111.498,111.462,111.474,346100003.0
2005-09-19 04:05:00,111.475,111.484,111.46,111.466,143200004.0
2005-09-19 04:06:00,111.48,111.484,111.45,111.463,357699999.0
2005-09-19 04:07:00,111.475,111.493,111.463,111.485,244000003.0
2005-09-19 04:08:00,111.495,111.502,111.481,111.492,148100005.0
2005-09-19 04:09:00,111.498,111.499,111.456,111.457,323600000.0
2005-09-19 04:10:00,111.48,111.492,111.477,111.492,302300003.0
2005-09-19 04:11:00,111.476,111.476,111.451,111.475,279600002.0
2005-09-19 04:12:00,111.478,111.488,111.464,111.488,193099999.0
2005-09-19 04:13:00,111.467,111.481,111.458,111.477,313900000.0
2005-09-19 04:14:00,111.468,111.507,111.46,111.499,174700005.0
2005-09-19 04:15:00,111.51,111.51,111.485,111.495,339300001.0
2005-09-19 04:16:00,111.47,111.493,111.465,111.477,285299998.0
2005-09-19 04:17:00,111.467,111.481,111.462,111.479,120500002.0
2005-09-19 04:18:00,111.475,111.491,111.464,111.488,159399999.0
2005-09-19 04:19:00,111.49,111.49,111.469,111.479,323900000.0
2005-09-19 04:20:00,111.47,111.485,111.46,111.485,174600000.0
2005-09-19 04:21:00,111.468,111.477,111.454,111.467,269799997.0
2005-09-19 04:22:00,111.478,111.478,111.455,111.458,157400000.0
2005-09-19 04:23:00,111.485,111.496,111.468,111.495,208899999.0
2005-09-19 04:24:00,111.465,111.485,111.465,111.485,213899996.0
2005-09-19 04:25:00,111.483,111.483,111.451,111.472,284099995.0
2005-09-19 04:26:00,111.477,111.488,111.451,111.452,363000004.0
2005-09-19 04:27:00,111.472,111.472,111.446,111.451,240099999.0
2005-09-19 04:28:00,111.476,111.492,111.466,111.492,85100000.0
2005-09-19 04:29:00,111.476,111.504,111.466,111.491,189900005.0
2005-09-19 04:30:00,111.493,111.493,111.467,111.493,294199996.0
2005-09-19 04:31:00,111.495,111.512,111.49,111.502,257499998.0
2005-09-19 04:32:00,111.478,111.505,111.478,111.493,280600004.0
2005-09-19 04:33:00,111.496,111.496,111.448,111.47,178000002.0
2005-09-19 04:34:00,111.435,111.464,111.433,111.458,260300004.0
2005-09-19 04:35:00,111.47,111.487,111.469,111.477,280200001.0
2005-09-19 04:36:00,111.46,111.493,111.453,111.493,213999997.0
2005-09-19 04:37:00,111.478,111.478,111.468,111.468,265500000.0
2005-09-19 04:38:00,111.48,111.504,111.48,111.49,199199999.0
2005-09-19 04:39:00,111.49,111.493,111.452,111.476,270300001.0
2005-09-19 04:40:00,111.485,111.495,111.466,111.476,181600005.0
2005-09-19 04:41:00,111.49,111.494,111.457,111.457,141000004.0
2005-09-19 04:42:00,111.472,111.476,111.458,111.471,381899997.0
2005-09-19 04:43:00,111.483,111.483,111.456,111.462,187300005.0
2005-09-19 04:44:00,111.468,111.475,111.419,111.419,213299998.0
2005-09-19 04:45:00,111.434,111.464,111.425,111.464,234899996.0
2005-09-19 04:46:00,111.472,111.483,111.456,111.483,232800000.0
2005-09-19 04:47:00,111.465,111.476,111.456,111.461,384000001.0
2005-09-19 04:48:00,111.472,111.479,111.429,111.458,252300000.0
2005-09-19 04:49:00,111.477,111.477,111.443,111.475,104599999.0
2005-09-19 04:50:00,111.475,111.49,111.457,111.474,406300004.0
2005-09-19 04:51:00,111.485,111.494,111.462,111.468,402399996.0
2005-09-19 04:52:00,111.458,111.49,111.458,111.474,240399996.0
2005-09-19 04:53:00,111.475,111.476,111.446,111.447,206100006.0
2005-09-19 04:54:00,111.468,111.468,111.434,111.45,327699998.0
2005-09-19 04:55:00,111.455,111.463,111.433,111.446,274700003.0
2005-09-19 04:56:00,111.467,111.475,111.467,111.47,146900000.0
2005-09-19 04:57:00,111.412,111.47,111.412,111.468,253000001.0
2005-09-19 04:58:00,111.461,111.482,111.457,111.473,153000003.0
2005-09-19 04:59:00,111.492,111.498,111.469,111.497,356700006.0
2005-09-19 05:00:00,111.498,111.506,111.484,111.497,261500001.0
2005-09-19 05:01:00,111.487,111.502,111.487,111.496,170899999.0
2005-09-19 05:02:00,111.497,111.517,111.496,111.496,17600000.0
2005-09-19 05:03:00,111.487,111.487,111.452,111.458,196100001.0
2005-09-19 05:04:00,111.481,111.481,111.442,111.455,252499998.0
2005-09-19 05:05:00,111.474,111.474,111.43,111.457,179600000.0
2005-09-19 05:06:00,111.468,111.468,111.442,111.453,215000001.0
2005-09-19 05:07:00,111.468,111.468,111.437,111.443,210100007.0
2005-09-19 05:08:00,111.441,111.477,111.431,111.471,279200002.0
2005-09-19 05:09:00,111.463,111.485,111.461,111.483,330500002.0
2005-09-19 05:10:00,111.49,111.494,111.461,111.468,255399997.0
2005-09-19 05:11:00,111.477,111.492,111.46,111.492,293300005.0
2005-09-19 05:12:00,111.475,111.494,111.474,111.479,238000005.0
2005-09-19 05:13:00,111.478,111.48,111.457,111.474,480699999.0
2005-09-19 05:14:00,111.473,111.487,111.463,111.473,272799996.0
2005-09-19 05:15:00,111.47,111.479,111.441,111.441,219999999.0
2005-09-19 05:16:00,111.47,111.475,111.459,111.466,324699997.0
2005-09-19 05:17:00,111.472,111.475,111.454,111.467,273699998.0
2005-09-19 05:18:00,111.472,111.482,111.458,111.482,346200004.0
2005-09-19 05:19:00,111.482,111.495,111.475,111.475,167699999.0
2005-09-19 05:20:00,111.488,111.496,111.477,111.48,408000004.0
2005-09-19 05:21:00,111.488,111.493,111.48,111.493,290499993.0
2005-09-19 05:22:00,111.473,111.484,111.464,111.475,213800000.0
2005-09-19 05:23:00,111.473,111.477,111.46,111.466,317000000.0
2005-09-19 05:24:00,111.461,111.484,111.438,111.484,226799997.0
2005-09-19 05:25:00,111.475,111.487,111.458,111.464,249999994.0
2005-09-19 05:26:00,111.46,111.46,111.437,111.44,265700002.0
2005-09-19 05:27:00,111.458,111.458,111.443,111.443,64700000.0
2005-09-19 05:28:00,111.458,111.463,111.442,111.446,134500000.0
2005-09-19 05:29:00,111.446,111.456,111.433,111.446,214500002.0
2005-09-19 05:30:00,111.47,111.47,111.441,111.451,299500005.0
2005-09-19 05:31:00,111.426,111.477,111.426,111.477,289900002.0
2005-09-19 05:32:00,111.462,111.474,111.438,111.454,203700002.0
2005-09-19 05:33:00,111.466,111.47,111.448,111.45,297200004.0
2005-09-19 05:34:00,111.464,111.475,111.442,111.475,340800002.0
2005-09-19 05:35:00,111.462,111.471,111.446,111.458,271399999.0
2005-09-19 05:36:00,111.458,111.484,111.449,111.481,147000002.0
2005-09-19 05:37:00,111.482,111.493,111.482,111.487,247499998.0
2005-09-19 05:38:00,111.453,111.479,111.444,111.479,138300001.0
2005-09-19 05:39:00,111.467,111.469,111.436,111.451,151599997.0
2005-09-19 05:40:00,111.475,111.48,111.453,111.461,208799997.0
2005-09-19 05:41:00,111.487,111.487,111.455,111.46,276599996.0
2005-09-19 05:42:00,111.473,111.495,111.46,111.491,186599998.0
2005-09-19 05:43:00,111.488,111.499,111.466,111.499,270900006.0
2005-09-19 05:44:00,111.502,111.503,111.488,111.488,161999997.0
2005-09-19 05:45:00,111.5,111.507,111.481,111.489,190399996.0
2005-09-19 05:46:00,111.467,111.467,111.438,111.454,270399997.0
2005-09-19 05:47:00,111.48,111.485,111.48,111.485,110800001.0
2005-09-19 05:48:00,111.482,111.5,111.476,111.5,366299996.0
2005-09-19 05:49:00,111.51,111.517,111.491,111.504,224899999.0
2005-09-19 05:50:00,111.517,111.517,111.496,111.503,316299992.0
2005-09-19 05:51:00,111.5,111.517,111.495,111.516,167399997.0
2005-09-19 05:52:00,111.501,111.502,111.489,111.489,299399992.0
2005-09-19 05:53:00,111.481,111.505,111.481,111.501,338299997.0
2005-09-19 05:54:00,111.502,111.502,111.467,111.495,313200004.0
2005-09-19 05:55:00,111.508,111.515,111.499,111.499,338099997.0
2005-09-19 05:56:00,111.492,111.509,111.485,111.494,291599999.0
2005-09-19 05:57:00,111.483,111.493,111.472,111.493,119700001.0
2005-09-19 05:58:00,111.498,111.503,111.482,111.488,302500004.0
2005-09-19 05:59:00,111.49,111.501,111.477,111.482,162000002.0
2005-09-19 06:00:00,111.475,111.507,111.473,111.506,205999998.0
2005-09-19 06:01:00,111.495,111.502,111.471,111.492,271600006.0
2005-09-19 06:02:00,111.494,111.503,111.489,111.503,153699999.0
2005-09-19 06:03:00,111.503,111.533,111.503,111.528,178200001.0
2005-09-19 06:04:00,111.519,111.525,111.505,111.505,170199998.0
2005-09-19 06:05:00,111.515,111.52,111.498,111.508,275599999.0
2005-09-19 06:06:00,111.502,111.519,111.488,111.515,359300002.0
2005-09-19 06:07:00,111.513,111.532,111.508,111.513,175600004.0
2005-09-19 06:08:00,111.518,111.528,111.502,111.52,294300009.0
2005-09-19 06:09:00,111.507,111.538,111.507,111.536,195200004.0
2005-09-19 06:10:00,111.518,111.528,111.515,111.518,283400002.0
2005-09-19 06:11:00,111.522,111.527,111.492,111.504,277200000.0
2005-09-19 06:12:00,111.483,111.515,111.481,111.515,304400006.0
2005-09-19 06:13:00,111.5,111.521,111.5,111.509,163900003.0
2005-09-19 06:14:00,111.488,111.493,111.482,111.489,320299999.0
2005-09-19 06:15:00,111.485,111.485,111.471,111.471,239199999.0
2005-09-19 06:16:00,111.5,111.5,111.484,111.491,211600005.0
2005-09-19 06:17:00,111.503,111.524,111.495,111.516,193099999.0
2005-09-19 06:18:00,111.533,111.539,111.511,111.525,263299994.0
2005-09-19 06:19:00,111.528,111.529,111.49,111.49,200499999.0
2005-09-19 06:20:00,111.502,111.532,111.502,111.519,399700000.0
2005-09-19 06:21:00,111.516,111.536,111.509,111.536,264400001.0
2005-09-19 06:22:00,111.517,111.525,111.511,111.525,473600002.0
2005-09-19 06:23:00,111.508,111.517,111.5,111.511,214099999.0
2005-09-19 06:24:00,111.493,111.503,111.49,111.497,212000000.0
2005-09-19 06:25:00,111.492,111.515,111.488,111.501,359099998.0
2005-09-19 06:26:00,111.493,111.516,111.477,111.477,234500000.0
2005-09-19 06:27:00,111.483,111.498,111.473,111.497,219499996.0
2005-09-19 06:28:00,111.488,111.521,111.486,111.501,221799999.0
2005-09-19 06:29:00,111.507,111.521,111.498,111.499,238800002.0
2005-09-19 06:30:00,111.499,111.5,111.497,111.498,136799999.0
2005-09-19 06:31:00,111.478,111.478,111.466,111.47,209399999.0
2005-09-19 06:32:00,111.46,111.461,111.422,111.461,194700001.0
2005-09-19 06:33:00,111.452,111.459,111.43,111.432,240200000.0
2005-09-19 06:34:00,111.435,111.471,111.432,111.468,382900001.0
2005-09-19 06:35:00,111.466,111.47,111.444,111.444,269300005.0
2005-09-19 06:36:00,111.43,111.43,111.415,111.418,279900004.0
2005-09-19 06:37:00,111.423,111.429,111.389,111.407,295399997.0
2005-09-19 06:38:00,111.418,111.428,111.399,111.428,139500000.0
2005-09-19 06:39:00,111.43,111.436,111.415,111.429,275600001.0
2005-09-19 06:40:00,111.402,111.428,111.401,111.425,373600001.0
2005-09-19 06:41:00,111.437,111.451,111.41,111.414,199900000.0
2005-09-19 06:42:00,111.424,111.424,111.406,111.417,216500000.0
2005-09-19 06:43:00,111.41,111.416,111.399,111.416,148800000.0
2005-09-19 06:44:00,111.404,111.427,111.404,111.416,164399999.0
2005-09-19 06:45:00,111.425,111.448,111.422,111.442,287300002.0
2005-09-19 06:46:00,111.445,111.445,111.419,111.428,205100005.0
2005-09-19 06:47:00,111.425,111.427,111.407,111.407,306200001.0
2005-09-19 06:48:00,111.414,111.419,111.391,111.393,274899999.0
2005-09-19 06:49:00,111.385,111.387,111.365,111.378,235300002.0
2005-09-19 06:50:00,111.368,111.385,111.355,111.366,90700000.0
2005-09-19 06:51:00,111.389,111.389,111.35,111.379,318400005.0
2005-09-19 06:52:00,111.392,111.392,111.359,111.359,324699998.0
2005-09-19 06:53:00,111.375,111.375,111.337,111.342,183400002.0
2005-09-19 06:54:00,111.348,111.37,111.348,111.37,146099999.0
2005-09-19 06:55:00,111.36,111.36,111.338,111.344,118800003.0
2005-09-19 06:56:00,111.349,111.354,111.334,111.339,152899998.0
2005-09-19 06:57:00,111.322,111.35,111.314,111.321,284200002.0
2005-09-19 06:58:00,111.305,111.34,111.302,111.328,212899994.0
2005-09-19 06:59:00,111.32,111.32,111.304,111.313,227599995.0
2005-09-19 07:00:00,111.295,111.329,111.295,111.322,283399999.0
2005-09-19 07:01:00,111.322,111.324,111.302,111.312,185800002.0
2005-09-19 07:02:00,111.325,111.334,111.311,111.326,232299992.0
2005-09-19 07:03:00,111.353,111.381,111.353,111.374,334099996.0
2005-09-19 07:04:00,111.385,111.407,111.385,111.385,199400001.0
2005-09-19 07:05:00,111.397,111.436,111.386,111.436,339800001.0
2005-09-19 07:06:00,111.439,111.449,111.436,111.446,189900004.0
2005-09-19 07:07:00,111.459,111.459,111.445,111.453,276299992.0
2005-09-19 07:08:00,111.43,111.463,111.43,111.458,216999997.0
2005-09-19 07:09:00,111.444,111.474,111.438,111.474,209299998.0
2005-09-19 07:10:00,111.452,111.452,111.432,111.441,169200004.0
2005-09-19 07:11:00,111.448,111.454,111.434,111.444,219000006.0
2005-09-19 07:12:00,111.475,111.494,111.475,111.494,188400004.0
2005-09-19 07:13:00,111.464,111.482,111.463,111.482,370499997.0
2005-09-19 07:14:00,111.488,111.488,111.439,111.46,423499999.0
2005-09-19 07:15:00,111.44,111.446,111.368,111.416,228599997.0
2005-09-19 07:16:00,111.423,111.451,111.415,111.447,267199997.0
2005-09-19 07:17:00,111.462,111.477,111.462,111.472,222300005.0
2005-09-19 07:18:00,111.451,111.486,111.451,111.473,148500003.0
2005-09-19 07:19:00,111.48,111.505,111.48,111.489,165500003.0
2005-09-19 07:20:00,111.493,111.493,111.475,111.477,196100005.0
2005-09-19 07:21:00,111.459,111.459,111.431,111.439,195199996.0
2005-09-19 07:22:00,111.435,111.435,111.411,111.411,86199999.0
2005-09-19 07:23:00,111.405,111.415,111.403,111.413,120700001.0
2005-09-19 07:24:00,111.432,111.462,111.432,111.433,279600004.0
2005-09-19 07:25:00,111.445,111.459,111.429,111.442,245899996.0
2005-09-19 07:26:00,111.452,111.48,111.448,111.448,285799997.0
2005-09-19 07:27:00,111.433,111.452,111.426,111.437,341700000.0
2005-09-19 07:28:00,111.443,111.443,111.432,111.437,164699999.0
2005-09-19 07:29:00,111.443,111.443,111.401,111.42,194500002.0
2005-09-19 07:30:00,111.421,111.441,111.421,111.429,192099998.0
2005-09-19 07:31:00,111.445,111.451,111.421,111.425,253300000.0
2005-09-19 07:32:00,111.43,111.43,111.381,111.404,327700005.0
2005-09-19 07:33:00,111.4,111.4,111.39,111.396,128200004.0
2005-09-19 07:34:00,111.372,111.397,111.372,111.395,207099999.0
2005-09-19 07:35:00,111.395,111.45,111.395,111.45,104300001.0
2005-09-19 07:36:00,111.44,111.44,111.396,111.404,225500000.0
2005-09-19 07:37:00,111.445,111.457,111.445,111.457,169100003.0
2005-09-19 07:38:00,111.457,111.491,111.457,111.491,79700000.0
2005-09-19 07:39:00,111.478,111.522,111.478,111.492,272000006.0
2005-09-19 07:40:00,111.488,111.488,111.42,111.42,210899998.0
2005-09-19 07:41:00,111.454,111.489,111.454,111.489,224799995.0
2005-09-19 07:42:00,111.491,111.491,111.475,111.479,300800005.0
2005-09-19 07:43:00,111.49,111.49,111.476,111.476,170799997.0
2005-09-19 07:44:00,111.517,111.524,111.487,111.507,161600001.0
2005-09-19 07:45:00,111.508,111.526,111.506,111.516,267199999.0
2005-09-19 07:46:00,111.477,111.509,111.476,111.509,99500001.0
2005-09-19 07:47:00,111.533,111.534,111.502,111.521,275099999.0
2005-09-19 07:48:00,111.525,111.525,111.492,111.494,432700002.0
2005-09-19 07:49:00,111.523,111.55,111.523,111.55,163400004.0
2005-09-19 07:50:00,111.552,111.557,111.528,111.529,317399999.0
2005-09-19 07:51:00,111.528,111.556,111.518,111.556,232999993.0
2005-09-19 07:52:00,111.565,111.568,111.544,111.557,184600000.0
2005-09-19 07:53:00,111.558,111.57,111.546,111.556,169200000.0
2005-09-19 07:54:00,111.593,111.609,111.585,111.589,109199998.0
2005-09-19 07:55:00,111.605,111.628,111.605,111.619,261500004.0
2005-09-19 07:56:00,111.617,111.617,111.604,111.609,308499996.0
2005-09-19 07:57:00,111.615,111.634,111.61,111.633,350800002.0
2005-09-19 07:58:00,111.635,111.656,111.632,111.632,316800008.0
2005-09-19 07:59:00,111.627,111.641,111.612,111.632,229299998.0
2005-09-19 08:00:00,111.63,111.633,111.623,111.633,303800002.0
2005-09-19 08:01:00,111.64,111.642,111.616,111.638,273699998.0
2005-09-19 08:02:00,111.648,111.648,111.59,111.626,346699999.0
2005-09-19 08:03:00,111.613,111.613,111.583,111.599,120500000.0
2005-09-19 08:04:00,111.613,111.613,111.581,111.605,135899999.0
2005-09-19 08:05:00,111.615,111.62,111.577,111.581,150200002.0
2005-09-19 08:06:00,111.596,111.633,111.596,111.61,221900004.0
2005-09-19 08:07:00,111.605,111.636,111.586,111.632,207300002.0
2005-09-19 08:08:00,111.647,111.658,111.62,111.647,135300001.0
2005-09-19 08:09:00,111.643,111.643,111.6,111.638,304700001.0
2005-09-19 08:10:00,111.633,111.645,111.621,111.645,262300002.0
2005-09-19 08:11:00,111.635,111.635,111.613,111.615,94200001.0
2005-09-19 08:12:00,111.627,111.641,111.615,111.617,475300007.0
2005-09-19 08:13:00,111.63,111.643,111.613,111.639,216300004.0
2005-09-19 08:14:00,111.643,111.643,111.629,111.634,361899998.0
2005-09-19 08:15:00,111.61,111.672,111.61,111.665,258200002.0
2005-09-19 08:16:00,111.658,111.666,111.635,111.635,130100000.0
2005-09-19 08:17:00,111.631,111.639,111.608,111.622,243000002.0
2005-09-19 08:18:00,111.63,111.645,111.619,111.638,285600000.0
2005-09-19 08:19:00,111.635,111.643,111.604,111.617,94900001.0
2005-09-19 08:20:00,111.642,111.642,111.597,111.617,114300000.0
2005-09-19 08:21:00,111.631,111.636,111.602,111.602,291200000.0
2005-09-19 08:22:00,111.565,111.596,111.555,111.591,359899999.0
2005-09-19 08:23:00,111.578,111.578,111.56,111.571,112599998.0
2005-09-19 08:24:00,111.57,111.57,111.521,111.522,302599997.0
2005-09-19 08:25:00,111.56,111.56,111.528,111.538,279999992.0
2005-09-19 08:26:00,111.544,111.549,111.53,111.54,290400006.0
2005-09-19 08:27:00,111.568,111.575,111.551,111.555,187299997.0
2005-09-19 08:28:00,111.562,111.57,111.549,111.562,144499999.0
2005-09-19 08:29:00,111.577,111.585,111.561,111.577,187199997.0
2005-09-19 08:30:00,111.588,111.61,111.586,111.61,140999996.0
2005-09-19 08:31:00,111.622,111.622,111.595,111.607,429600003.0
2005-09-19 08:32:00,111.626,111.637,111.617,111.627,210899995.0
2005-09-19 08:33:00,111.635,111.641,111.614,111.623,257200002.0
2005-09-19 08:34:00,111.623,111.632,111.613,111.626,289700005.0
2005-09-19 08:35:00,111.603,111.624,111.59,111.608,141199998.0
2005-09-19 08:36:00,111.623,111.641,111.617,111.617,171399996.0
2005-09-19 08:37:00,111.606,111.609,111.586,111.609,158799997.0
2005-09-19 08:38:00,111.623,111.623,111.58,111.58,191700000.0
2005-09-19 08:39:00,111.617,111.617,111.56,111.56,289400000.0
2005-09-19 08:40:00,111.619,111.619,111.573,111.583,215699996.0
2005-09-19 08:41:00,111.598,111.605,111.561,111.569,225000001.0
2005-09-19 08:42:00,111.616,111.632,111.606,111.606,198199997.0
2005-09-19 08:43:00,111.603,111.619,111.595,111.595,393699989.0
2005-09-19 08:44:00,111.61,111.625,111.589,111.589,201600000.0
2005-09-19 08:45:00,111.612,111.619,111.582,111.588,409600001.0
2005-09-19 08:46:00,111.575,111.583,111.559,111.559,268600004.0
2005-09-19 08:47:00,111.548,111.581,111.547,111.577,254699997.0
2005-09-19 08:48:00,111.563,111.609,111.563,111.591,184100003.0
2005-09-19 08:49:00,111.591,111.618,111.591,111.591,333999999.0
2005-09-19 08:50:00,111.591,111.602,111.581,111.587,241199998.0
2005-09-19 08:51:00,111.593,111.6,111.577,111.589,399200003.0
2005-09-19 08:52:00,111.591,111.591,111.564,111.57,296900001.0
2005-09-19 08:53:00,111.55,111.561,111.534,111.534,221600003.0
2005-09-19 08:54:00,111.564,111.564,111.511,111.558,304400002.0
2005-09-19 08:55:00,111.558,111.576,111.558,111.562,168299996.0
2005-09-19 08:56:00,111.58,111.585,111.556,111.556,275200001.0
2005-09-19 08:57:00,111.573,111.585,111.565,111.585,183700004.0
2005-09-19 08:58:00,111.568,111.575,111.535,111.535,161300001.0
2005-09-19 08:59:00,111.576,111.585,111.574,111.574,138500000.0
2005-09-19 09:00:00,111.576,111.576,111.542,111.551,386900000.0
2005-09-19 09:01:00,111.535,111.547,111.532,111.547,263799999.0
2005-09-19 09:02:00,111.54,111.557,111.526,111.557,283499995.0
2005-09-19 09:03:00,111.555,111.555,111.497,111.497,54600000.0
2005-09-19 09:04:00,111.508,111.531,111.508,111.52,89900002.0
2005-09-19 09:05:00,111.532,111.547,111.532,111.547,119500001.0
2005-09-19 09:06:00,111.533,111.533,111.519,111.52,242399997.0
2005-09-19 09:07:00,111.513,111.534,111.504,111.524,294500000.0
2005-09-19 09:08:00,111.526,111.528,111.504,111.528,304000001.0
2005-09-19 09:09:00,111.53,111.53,111.498,111.5,242900004.0
2005-09-19 09:10:00,111.484,111.486,111.474,111.477,278800006.0
2005-09-19 09:11:00,111.47,111.491,111.464,111.489,89000000.0
2005-09-19 09:12:00,111.478,111.503,111.469,111.503,372800003.0
2005-09-19 09:13:00,111.502,111.502,111.455,111.455,237099996.0
2005-09-19 09:14:00,111.45,111.457,111.441,111.443,221699997.0
2005-09-19 09:15:00,111.45,111.45,111.402,111.406,203600001.0
2005-09-19 09:16:00,111.439,111.461,111.439,111.458,188800001.0
2005-09-19 09:17:00,111.464,111.464,111.457,111.463,166799997.0
2005-09-19 09:18:00,111.47,111.472,111.45,111.457,206299998.0
2005-09-19 09:19:00,111.458,111.479,111.456,111.465,253600005.0
2005-09-19 09:20:00,111.45,111.45,111.434,111.436,167000002.0
2005-09-19 09:21:00,111.438,111.458,111.438,111.442,358200008.0
2005-09-19 09:22:00,111.44,111.47,111.432,111.463,310100001.0
2005-09-19 09:23:00,111.478,111.479,111.453,111.47,156899998.0
2005-09-19 09:24:00,111.472,111.485,111.469,111.485,79000000.0
2005-09-19 09:25:00,111.478,111.492,111.475,111.482,230700001.0
2005-09-19 09:26:00,111.483,111.483,111.472,111.482,171700002.0
2005-09-19 09:27:00,111.489,111.493,111.475,111.475,212100000.0
2005-09-19 09:28:00,111.5,111.506,111.477,111.477,127700003.0
2005-09-19 09:29:00,111.463,111.463,111.452,111.457,258099993.0
2005-09-19 09:30:00,111.467,111.494,111.459,111.471,104800000.0
2005-09-19 09:31:00,111.469,111.47,111.442,111.446,232200000.0
2005-09-19 09:32:00,111.461,111.478,111.453,111.478,130199997.0
2005-09-19 09:33:00,111.485,111.507,111.468,111.507,324100000.0
2005-09-19 09:34:00,111.483,111.487,111.465,111.476,187699999.0
2005-09-19 09:35:00,111.485,111.489,111.464,111.472,295200003.0
2005-09-19 09:36:00,111.475,111.48,111.461,111.462,273900002.0
2005-09-19 09:37:00,111.468,111.468,111.44,111.452,338699997.0
2005-09-19 09:38:00,111.464,111.473,111.456,111.466,174200002.0
2005-09-19 09:39:00,111.47,111.508,111.47,111.498,217999999.0
2005-09-19 09:40:00,111.493,111.509,111.472,111.495,398399997.0
2005-09-19 09:41:00,111.506,111.508,111.452,111.478,297400003.0
2005-09-19 09:42:00,111.49,111.525,111.486,111.508,293199999.0
2005-09-19 09:43:00,111.517,111.517,111.491,111.498,143099998.0
2005-09-19 09:44:00,111.51,111.513,111.482,111.49,226699995.0
2005-09-19 09:45:00,111.5,111.509,111.472,111.502,193700002.0
2005-09-19 09:46:00,111.51,111.515,111.499,111.508,272900004.0
2005-09-19 09:47:00,111.508,111.528,111.505,111.528,168999997.0
2005-09-19 09:48:00,111.524,111.562,111.524,111.549,302600001.0
2005-09-19 09:49:00,111.545,111.568,111.528,111.568,367799993.0
2005-09-19 09:50:00,111.553,111.562,111.545,111.549,209500003.0
2005-09-19 09:51:00,111.537,111.543,111.522,111.539,219199998.0
2005-09-19 09:52:00,111.547,111.555,111.516,111.539,158100003.0
2005-09-19 09:53:00,111.539,111.56,111.539,111.544,185799998.0
2005-09-19 09:54:00,111.56,111.56,111.531,111.541,186199996.0
2005-09-19 09:55:00,111.542,111.563,111.533,111.542,278599997.0
2005-09-19 09:56:00,111.557,111.558,111.502,111.506,155900000.0
2005-09-19 09:57:00,111.524,111.53,111.505,111.519,125600001.0
2005-09-19 09:58:00,111.527,111.527,111.493,111.497,168499998.0
2005-09-19 09:59:00,111.507,111.507,111.471,111.502,235900001.0
2005-09-19 10:00:00,111.485,111.535,111.485,111.517,368599994.0
2005-09-19 10:01:00,111.523,111.532,111.507,111.528,149099999.0
2005-09-19 10:02:00,111.54,111.544,111.522,111.541,282399996.0
2005-09-19 10:03:00,111.54,111.543,111.503,111.513,163199999.0
2005-09-19 10:04:00,111.521,111.521,111.472,111.472,159600002.0
2005-09-19 10:05:00,111.51,111.51,111.47,111.47,225000001.0
2005-09-19 10:06:00,111.488,111.499,111.466,111.476,189399995.0
2005-09-19 10:07:00,111.512,111.53,111.508,111.53,223799999.0
2005-09-19 10:08:00,111.515,111.544,111.509,111.537,213500001.0
2005-09-19 10:09:00,111.53,111.534,111.5,111.5,170300000.0
2005-09-19 10:10:00,111.536,111.545,111.522,111.53,422399998.0
2005-09-19 10:11:00,111.537,111.548,111.522,111.523,292899999.0
2005-09-19 10:12:00,111.503,111.529,111.491,111.529,211899998.0
2005-09-19 10:13:00,111.527,111.539,111.5,111.539,414199998.0
2005-09-19 10:14:00,111.495,111.521,111.493,111.51,295800002.0
2005-09-19 10:15:00,111.5,111.518,111.442,111.518,450200009.0
2005-09-19 10:16:00,111.488,111.535,111.488,111.535,274000001.0
2005-09-19 10:17:00,111.532,111.559,111.526,111.549,289000003.0
2005-09-19 10:18:00,111.555,111.565,111.511,111.528,220099997.0
2005-09-19 10:19:00,111.528,111.551,111.528,111.539,197700004.0
2005-09-19 10:20:00,111.53,111.536,111.501,111.501,293499997.0
2005-09-19 10:21:00,111.545,111.553,111.525,111.527,383600001.0
2005-09-19 10:22:00,111.536,111.556,111.507,111.507,92900000.0
2005-09-19 10:23:00,111.505,111.52,111.505,111.511,202600003.0
2005-09-19 10:24:00,111.512,111.52,111.495,111.508,323199994.0
2005-09-19 10:25:00,111.509,111.522,111.506,111.522,283099998.0
2005-09-19 10:26:00,111.517,111.531,111.517,111.531,67399999.0
2005-09-19 10:27:00,111.532,111.541,111.532,111.541,73599998.0
2005-09-19 10:28:00,111.538,111.546,111.527,111.533,360600002.0
2005-09-19 10:29:00,111.532,111.547,111.506,111.516,249800001.0
2005-09-19 10:30:00,111.513,111.538,111.489,111.489,296699999.0
2005-09-19 10:31:00,111.505,111.553,111.505,111.547,221199998.0
2005-09-19 10:32:00,111.546,111.571,111.546,111.571,250100003.0
2005-09-19 10:33:00,111.565,111.577,111.56,111.568,321999997.0
2005-09-19 10:34:00,111.577,111.591,111.577,111.584,218500001.0
2005-09-19 10:35:00,111.578,111.583,111.564,111.578,175100000.0
2005-09-19 10:36:00,111.582,111.585,111.552,111.552,419700000.0
2005-09-19 10:37:00,111.573,111.573,111.529,111.538,140200004.0
2005-09-19 10:38:00,111.577,111.577,111.541,111.557,252899999.0
2005-09-19 10:39:00,111.57,111.576,111.548,111.554,297899998.0
2005-09-19 10:40:00,111.553,111.565,111.542,111.559,254599995.0
2005-09-19 10:41:00,111.546,111.546,111.506,111.507,111100001.0
2005-09-19 10:42:00,111.528,111.528,111.508,111.515,239500004.0
2005-09-19 10:43:00,111.526,111.526,111.48,111.48,276700001.0
2005-09-19 10:44:00,111.473,111.474,111.455,111.455,222999997.0
2005-09-19 10:45:00,111.443,111.459,111.443,111.455,124499999.0
2005-09-19 10:46:00,111.45,111.452,111.429,111.429,162699996.0
2005-09-19 10:47:00,111.428,111.428,111.413,111.416,271800001.0
2005-09-19 10:48:00,111.41,111.41,111.402,111.402,98599998.0
2005-09-19 10:49:00,111.39,111.408,111.38,111.396,135900002.0
2005-09-19 10:50:00,111.391,111.402,111.381,111.387,110399999.0
2005-09-19 10:51:00,111.387,111.397,111.382,111.391,214299998.0
2005-09-19 10:52:00,111.402,111.41,111.387,111.393,221600001.0
2005-09-19 10:53:00,111.391,111.394,111.387,111.392,100899999.0
2005-09-19 10:54:00,111.378,111.378,111.349,111.353,198400003.0
2005-09-19 10:55:00,111.357,111.37,111.332,111.332,408899995.0
2005-09-19 10:56:00,111.384,111.408,111.384,111.403,244399997.0
2005-09-19 10:57:00,111.421,111.421,111.388,111.412,203700000.0
2005-09-19 10:58:00,111.405,111.421,111.388,111.404,332200002.0
2005-09-19 10:59:00,111.43,111.431,111.404,111.404,165499997.0
2005-09-19 11:00:00,111.413,111.427,111.395,111.421,378100002.0
2005-09-19 11:01:00,111.417,111.42,111.378,111.406,281800000.0
2005-09-19 11:02:00,111.432,111.469,111.432,111.466,258200002.0
2005-09-19 11:03:00,111.485,111.49,111.453,111.453,328799999.0
2005-09-19 11:04:00,111.438,111.452,111.425,111.435,356900002.0
2005-09-19 11:05:00,111.421,111.475,111.421,111.451,337300001.0
2005-09-19 11:06:00,111.475,111.475,111.419,111.436,261700001.0
2005-09-19 11:07:00,111.433,111.444,111.42,111.42,294600007.0
2005-09-19 11:08:00,111.407,111.418,111.391,111.417,272500003.0
2005-09-19 11:09:00,111.424,111.44,111.42,111.433,316199997.0
2005-09-19 11:10:00,111.45,111.457,111.426,111.435,150600002.0
2005-09-19 11:11:00,111.442,111.488,111.442,111.48,250900000.0
2005-09-19 11:12:00,111.482,111.485,111.442,111.479,246600000.0
2005-09-19 11:13:00,111.458,111.462,111.44,111.462,212199998.0
2005-09-19 11:14:00,111.468,111.47,111.439,111.47,327799997.0
2005-09-19 11:15:00,111.468,111.483,111.468,111.48,222299999.0
2005-09-19 11:16:00,111.46,111.46,111.428,111.46,200899996.0
2005-09-19 11:17:00,111.478,111.483,111.449,111.461,152000001.0
2005-09-19 11:18:00,111.467,111.468,111.433,111.444,192299998.0
2005-09-19 11:19:00,111.429,111.442,111.428,111.432,228999998.0
2005-09-19 11:20:00,111.442,111.446,111.423,111.437,248500005.0
2005-09-19 11:21:00,111.437,111.462,111.429,111.445,327499995.0
2005-09-19 11:22:00,111.423,111.437,111.402,111.41,286800000.0
2005-09-19 11:23:00,111.45,111.452,111.431,111.44,349099992.0
2005-09-19 11:24:00,111.433,111.44,111.429,111.429,71400001.0
2005-09-19 11:25:00,111.42,111.428,111.392,111.428,283399997.0
2005-09-19 11:26:00,111.405,111.41,111.388,111.405,245899999.0
2005-09-19 11:27:00,111.432,111.432,111.402,111.412,208399998.0
2005-09-19 11:28:00,111.418,111.451,111.418,111.449,188200001.0
2005-09-19 11:29:00,111.45,111.46,111.422,111.429,302099996.0
2005-09-19 11:30:00,111.433,111.444,111.428,111.428,245300001.0
2005-09-19 11:31:00,111.46,111.464,111.427,111.436,173900001.0
2005-09-19 11:32:00,111.429,111.461,111.429,111.443,297199998.0
2005-09-19 11:33:00,111.468,111.468,111.437,111.444,122999999.0
2005-09-19 11:34:00,111.42,111.434,111.409,111.428,291300000.0
2005-09-19 11:35:00,111.42,111.42,111.404,111.418,117400003.0
2005-09-19 11:36:00,111.418,111.439,111.413,111.439,366099999.0
2005-09-19 11:37:00,111.43,111.43,111.387,111.394,161599999.0
2005-09-19 11:38:00,111.4,111.421,111.4,111.416,227199996.0
2005-09-19 11:39:00,111.408,111.426,111.395,111.408,323599997.0
2005-09-19 11:40:00,111.411,111.42,111.409,111.412,238999995.0
2005-09-19 11:41:00,111.41,111.419,111.374,111.391,220799993.0
2005-09-19 11:42:00,111.41,111.428,111.396,111.407,260199996.0
2005-09-19 11:43:00,111.431,111.447,111.39,111.39,250000001.0
2005-09-19 11:44:00,111.412,111.416,111.397,111.397,134999997.0
2005-09-19 11:45:00,111.403,111.431,111.402,111.412,349200000.0
2005-09-19 11:46:00,111.41,111.425,111.404,111.411,283999995.0
2005-09-19 11:47:00,111.41,111.424,111.392,111.394,294999999.0
2005-09-19 11:48:00,111.403,111.428,111.39,111.428,103700000.0
2005-09-19 11:49:00,111.411,111.418,111.399,111.412,81600001.0
2005-09-19 11:50:00,111.42,111.462,111.42,111.44,218100000.0
2005-09-19 11:51:00,111.429,111.448,111.423,111.429,307299994.0
2005-09-19 11:52:00,111.423,111.437,111.403,111.403,368999999.0
2005-09-19 11:53:00,111.415,111.446,111.415,111.435,230599997.0
2005-09-19 11:54:00,111.457,111.471,111.442,111.461,460899997.0
2005-09-19 11:55:00,111.435,111.469,111.426,111.457,419600004.0
2005-09-19 11:56:00,111.458,111.467,111.443,111.443,159900001.0
2005-09-19 11:57:00,111.468,111.468,111.427,111.438,234700006.0
2005-09-19 11:58:00,111.446,111.451,111.444,111.447,135899998.0
2005-09-19 11:59:00,111.415,111.442,111.408,111.425,305700000.0
2005-09-19 12:00:00,111.43,111.43,111.417,111.421,240000001.0
2005-09-19 12:01:00,111.418,111.434,111.405,111.408,203400001.0
2005-09-19 12:02:00,111.418,111.419,111.411,111.411,220200004.0
2005-09-19 12:03:00,111.411,111.411,111.398,111.4,342799999.0
2005-09-19 12:04:00,111.423,111.433,111.363,111.365,245499994.0
2005-09-19 12:05:00,111.368,111.398,111.355,111.361,486499996.0
2005-09-19 12:06:00,111.353,111.369,111.342,111.342,256699998.0
2005-09-19 12:07:00,111.348,111.366,111.332,111.366,271599996.0
2005-09-19 12:08:00,111.372,111.372,111.36,111.368,223500002.0
2005-09-19 12:09:00,111.373,111.395,111.369,111.373,205999999.0
2005-09-19 12:10:00,111.381,111.395,111.378,111.378,133300003.0
2005-09-19 12:11:00,111.38,111.396,111.37,111.382,323100000.0
2005-09-19 12:12:00,111.395,111.395,111.364,111.382,181299997.0
2005-09-19 12:13:00,111.395,111.401,111.371,111.38,218700003.0
2005-09-19 12:14:00,111.391,111.403,111.378,111.378,234799998.0
2005-09-19 12:15:00,111.395,111.411,111.385,111.388,89800000.0
2005-09-19 12:16:00,111.37,111.403,111.37,111.377,184399999.0
2005-09-19 12:17:00,111.38,111.402,111.371,111.371,269199999.0
2005-09-19 12:18:00,111.343,111.387,111.336,111.365,369500005.0
2005-09-19 12:19:00,111.342,111.381,111.342,111.381,242100003.0
2005-09-19 12:20:00,111.375,111.399,111.363,111.388,210600003.0
2005-09-19 12:21:00,111.382,111.405,111.372,111.372,270000002.0
2005-09-19 12:22:00,111.366,111.397,111.355,111.36,330000002.0
2005-09-19 12:23:00,111.372,111.391,111.356,111.359,321999999.0
2005-09-19 12:24:00,111.387,111.393,111.366,111.375,152799998.0
2005-09-19 12:25:00,111.353,111.379,111.353,111.377,332900005.0
2005-09-19 12:26:00,111.364,111.397,111.354,111.389,320500005.0
2005-09-19 12:27:00,111.364,111.375,111.349,111.365,267999996.0
2005-09-19 12:28:00,111.382,111.409,111.373,111.395,281900000.0
2005-09-19 12:29:00,111.412,111.419,111.388,111.389,305699991.0
2005-09-19 12:30:00,111.394,111.399,111.368,111.38,157800004.0
2005-09-19 12:31:00,111.41,111.416,111.374,111.389,313200002.0
2005-09-19 12:32:00,111.38,111.396,111.372,111.386,195400001.0
2005-09-19 12:33:00,111.38,111.401,111.37,111.397,373699999.0
2005-09-19 12:34:00,111.387,111.399,111.354,111.369,213100003.0
2005-09-19 12:35:00,111.4,111.403,111.364,111.372,326400003.0
2005-09-19 12:36:00,111.388,111.395,111.368,111.387,263399995.0
2005-09-19 12:37:00,111.345,111.345,111.304,111.31,245900004.0
2005-09-19 12:38:00,111.314,111.329,111.314,111.322,129500005.0
2005-09-19 12:39:00,111.318,111.324,111.302,111.324,204199997.0
2005-09-19 12:40:00,111.318,111.343,111.31,111.336,231700000.0
2005-09-19 12:41:00,111.325,111.346,111.316,111.335,137799997.0
2005-09-19 12:42:00,111.335,111.343,111.314,111.32,313700001.0
2005-09-19 12:43:00,111.317,111.317,111.273,111.277,123999999.0
2005-09-19 12:44:00,111.313,111.328,111.299,111.304,342599998.0
2005-09-19 12:45:00,111.3,111.303,111.272,111.272,298700007.0
2005-09-19 12:46:00,111.312,111.312,111.299,111.3,290199992.0
2005-09-19 12:47:00,111.31,111.323,111.305,111.31,245000002.0
2005-09-19 12:48:00,111.32,111.335,111.304,111.314,202199999.0
2005-09-19 12:49:00,111.309,111.319,111.288,111.292,437000001.0
2005-09-19 12:50:00,111.28,111.315,111.28,111.304,112399998.0
2005-09-19 12:51:00,111.298,111.31,111.296,111.296,195100005.0
2005-09-19 12:52:00,111.3,111.3,111.279,111.292,216800001.0
2005-09-19 12:53:00,111.29,111.304,111.284,111.304,381099993.0
2005-09-19 12:54:00,111.291,111.291,111.263,111.28,212700003.0
2005-09-19 12:55:00,111.282,111.289,111.264,111.287,210799997.0
2005-09-19 12:56:00,111.283,111.288,111.262,111.262,330000004.0
2005-09-19 12:57:00,111.26,111.298,111.26,111.291,276899999.0
2005-09-19 12:58:00,111.29,111.312,111.259,111.312,378600006.0
2005-09-19 12:59:00,111.324,111.34,111.312,111.34,216500003.0
2005-09-19 13:00:00,111.331,111.348,111.291,111.291,266600005.0
2005-09-19 13:01:00,111.326,111.328,111.289,111.328,279799995.0
2005-09-19 13:02:00,111.33,111.331,111.29,111.29,227599994.0
2005-09-19 13:03:00,111.348,111.353,111.346,111.348,372800001.0
2005-09-19 13:04:00,111.339,111.339,111.307,111.314,278400004.0
2005-09-19 13:05:00,111.306,111.339,111.305,111.305,273500003.0
2005-09-19 13:06:00,111.303,111.325,111.277,111.277,477499997.0
2005-09-19 13:07:00,111.312,111.312,111.296,111.298,271800004.0
2005-09-19 13:08:00,111.299,111.3,111.276,111.279,187400003.0
2005-09-19 13:09:00,111.288,111.288,111.251,111.281,347000003.0
2005-09-19 13:10:00,111.27,111.27,111.229,111.235,138500001.0
2005-09-19 13:11:00,111.257,111.257,111.229,111.243,217700002.0
2005-09-19 13:12:00,111.244,111.255,111.23,111.245,156100002.0
2005-09-19 13:13:00,111.255,111.261,111.218,111.225,333099995.0
2005-09-19 13:14:00,111.272,111.287,111.265,111.265,258699995.0
2005-09-19 13:15:00,111.283,111.288,111.245,111.267,269399997.0
2005-09-19 13:16:00,111.265,111.273,111.251,111.272,315899995.0
2005-09-19 13:17:00,111.293,111.309,111.293,111.307,174199999.0
2005-09-19 13:18:00,111.322,111.33,111.296,111.315,468799998.0
2005-09-19 13:19:00,111.318,111.318,111.299,111.304,170100005.0
2005-09-19 13:20:00,111.32,111.337,111.316,111.325,265600002.0
2005-09-19 13:21:00,111.342,111.342,111.31,111.319,281500004.0
2005-09-19 13:22:00,111.328,111.339,111.305,111.307,287200003.0
2005-09-19 13:23:00,111.31,111.326,111.293,111.303,197300002.0
2005-09-19 13:24:00,111.298,111.316,111.289,111.316,167200001.0
2005-09-19 13:25:00,111.324,111.335,111.317,111.325,267200004.0
2005-09-19 13:26:00,111.327,111.34,111.309,111.322,325500000.0
2005-09-19 13:27:00,111.328,111.328,111.282,111.294,179899997.0
2005-09-19 13:28:00,111.31,111.31,111.261,111.261,347399990.0
2005-09-19 13:29:00,111.276,111.299,111.26,111.299,222100005.0
2005-09-19 13:30:00,111.302,111.312,111.29,111.303,267500001.0
2005-09-19 13:31:00,111.301,111.315,111.291,111.306,285399997.0
2005-09-19 13:32:00,111.333,111.334,111.295,111.295,333099993.0
2005-09-19 13:33:00,111.29,111.319,111.284,111.305,362400006.0
2005-09-19 13:34:00,111.32,111.337,111.309,111.314,228400001.0
2005-09-19 13:35:00,111.323,111.335,111.312,111.331,99000001.0
2005-09-19 13:36:00,111.31,111.323,111.308,111.323,378699992.0
2005-09-19 13:37:00,111.32,111.328,111.303,111.328,196200002.0
2005-09-19 13:38:00,111.314,111.34,111.314,111.335,305200002.0
2005-09-19 13:39:00,111.333,111.368,111.331,111.368,176599999.0
2005-09-19 13:40:00,111.357,111.371,111.338,111.362,284799994.0
2005-09-19 13:41:00,111.356,111.389,111.351,111.383,336399998.0
2005-09-19 13:42:00,111.392,111.4,111.366,111.386,404699996.0
2005-09-19 13:43:00,111.387,111.387,111.349,111.367,212800001.0
2005-09-19 13:44:00,111.378,111.379,111.348,111.352,342400004.0
2005-09-19 13:45:00,111.35,111.361,111.344,111.344,316500004.0
2005-09-19 13:46:00,111.337,111.34,111.331,111.334,284000003.0
2005-09-19 13:47:00,111.357,111.357,111.312,111.316,342799997.0
2005-09-19 13:48:00,111.335,111.346,111.314,111.346,155899997.0
2005-09-19 13:49:00,111.345,111.375,111.345,111.371,237399997.0
2005-09-19 13:50:00,111.372,111.38,111.338,111.362,377900004.0
2005-09-19 13:51:00,111.361,111.361,111.323,111.356,350799999.0
2005-09-19 13:52:00,111.353,111.371,111.332,111.363,410899997.0
2005-09-19 13:53:00,111.353,111.358,111.345,111.345,155899999.0
2005-09-19 13:54:00,111.335,111.356,111.333,111.356,162000002.0
2005-09-19 13:55:00,111.35,111.353,111.331,111.341,148000001.0
2005-09-19 13:56:00,111.342,111.342,111.332,111.336,294600001.0
2005-09-19 13:57:00,111.365,111.376,111.347,111.359,162500004.0
2005-09-19 13:58:00,111.348,111.357,111.34,111.34,161299999.0
2005-09-19 13:59:00,111.341,111.36,111.313,111.313,251699996.0
2005-09-19 14:00:00,111.323,111.34,111.319,111.34,288900002.0
2005-09-19 14:01:00,111.348,111.368,111.332,111.351,182900000.0
2005-09-19 14:02:00,111.343,111.343,111.326,111.336,205699999.0
2005-09-19 14:03:00,111.347,111.36,111.314,111.314,235000005.0
2005-09-19 14:04:00,111.35,111.36,111.33,111.33,171400001.0
2005-09-19 14:05:00,111.36,111.382,111.354,111.354,259899996.0
2005-09-19 14:06:00,111.369,111.41,111.369,111.41,168700003.0
2005-09-19 14:07:00,111.395,111.411,111.385,111.404,268899999.0
2005-09-19 14:08:00,111.392,111.411,111.392,111.405,319299999.0
2005-09-19 14:09:00,111.391,111.407,111.391,111.404,291800002.0
2005-09-19 14:10:00,111.41,111.413,111.366,111.366,212099998.0
2005-09-19 14:11:00,111.367,111.411,111.367,111.409,185999995.0
2005-09-19 14:12:00,111.393,111.405,111.382,111.405,149300001.0
2005-09-19 14:13:00,111.412,111.429,111.391,111.429,189699996.0
2005-09-19 14:14:00,111.392,111.454,111.392,111.448,175800000.0
2005-09-19 14:15:00,111.456,111.46,111.441,111.441,434799989.0
2005-09-19 14:16:00,111.43,111.464,111.43,111.458,189699999.0
2005-09-19 14:17:00,111.443,111.472,111.435,111.442,219300000.0
2005-09-19 14:18:00,111.447,111.472,111.44,111.453,205600001.0
2005-09-19 14:19:00,111.482,111.493,111.47,111.47,228199997.0
2005-09-19 14:20:00,111.467,111.48,111.467,111.479,167299998.0
2005-09-19 14:21:00,111.448,111.455,111.434,111.455,188400000.0
2005-09-19 14:22:00,111.455,111.468,111.431,111.431,320599998.0
2005-09-19 14:23:00,111.478,111.479,111.433,111.459,343299993.0
2005-09-19 14:24:00,111.475,111.481,111.449,111.449,239400001.0
2005-09-19 14:25:00,111.457,111.478,111.457,111.459,224800001.0
2005-09-19 14:26:00,111.476,111.525,111.476,111.522,228900003.0
2005-09-19 14:27:00,111.539,111.541,111.503,111.521,102800002.0
2005-09-19 14:28:00,111.509,111.514,111.45,111.455,207299997.0
2005-09-19 14:29:00,111.502,111.503,111.494,111.503,203000004.0
2005-09-19 14:30:00,111.525,111.529,111.505,111.523,390200000.0
2005-09-19 14:31:00,111.51,111.53,111.501,111.521,218199999.0
2005-09-19 14:32:00,111.523,111.534,111.489,111.493,256099998.0
2005-09-19 14:33:00,111.5,111.536,111.5,111.528,145900000.0
2005-09-19 14:34:00,111.533,111.538,111.518,111.524,254099998.0
2005-09-19 14:35:00,111.498,111.512,111.484,111.503,168799994.0
2005-09-19 14:36:00,111.486,111.507,111.474,111.501,103700000.0
2005-09-19 14:37:00,111.49,111.499,111.463,111.48,203100002.0
2005-09-19 14:38:00,111.488,111.495,111.479,111.484,249700000.0
2005-09-19 14:39:00,111.473,111.488,111.465,111.465,201700003.0
2005-09-19 14:40:00,111.489,111.497,111.471,111.484,237000001.0
2005-09-19 14:41:00,111.505,111.51,111.47,111.499,380300003.0
2005-09-19 14:42:00,111.517,111.531,111.506,111.52,317100003.0
2005-09-19 14:43:00,111.523,111.545,111.517,111.53,357799999.0
2005-09-19 14:44:00,111.528,111.539,111.52,111.522,189400000.0
2005-09-19 14:45:00,111.512,111.524,111.5,111.506,295899999.0
2005-09-19 14:46:00,111.505,111.521,111.505,111.521,153399998.0
2005-09-19 14:47:00,111.515,111.538,111.513,111.536,331800002.0
2005-09-19 14:48:00,111.545,111.551,111.52,111.535,251800002.0
2005-09-19 14:49:00,111.537,111.543,111.505,111.523,185700000.0
2005-09-19 14:50:00,111.529,111.543,111.513,111.532,264699996.0
2005-09-19 14:51:00,111.544,111.553,111.537,111.539,274699999.0
2005-09-19 14:52:00,111.543,111.545,111.524,111.532,260999999.0
2005-09-19 14:53:00,111.537,111.546,111.527,111.545,190399997.0
2005-09-19 14:54:00,111.557,111.564,111.51,111.522,288100004.0
2005-09-19 14:55:00,111.54,111.561,111.526,111.548,215699996.0
2005-09-19 14:56:00,111.542,111.549,111.497,111.533,289499998.0
2005-09-19 14:57:00,111.532,111.54,111.495,111.532,294199999.0
2005-09-19 14:58:00,111.518,111.54,111.505,111.525,172500002.0
2005-09-19 14:59:00,111.533,111.542,111.53,111.542,163800004.0
2005-09-19 15:00:00,111.542,111.545,111.514,111.536,512099994.0
2005-09-19 15:01:00,111.552,111.56,111.525,111.547,195300001.0
2005-09-19 15:02:00,111.538,111.539,111.533,111.538,208500000.0
2005-09-19 15:03:00,111.533,111.533,111.506,111.53,256299999.0
2005-09-19 15:04:00,111.508,111.514,111.485,111.513,160800001.0
2005-09-19 15:05:00,111.507,111.517,111.487,111.516,168600000.0
2005-09-19 15:06:00,111.492,111.5,111.467,111.492,240299999.0
2005-09-19 15:07:00,111.495,111.5,111.454,111.454,163399998.0
2005-09-19 15:08:00,111.51,111.51,111.501,111.504,131999999.0
2005-09-19 15:09:00,111.508,111.509,111.479,111.485,311700003.0
2005-09-19 15:10:00,111.488,111.497,111.48,111.48,31300000.0
2005-09-19 15:11:00,111.485,111.49,111.462,111.467,225600000.0
2005-09-19 15:12:00,111.48,111.482,111.467,111.467,193000003.0
2005-09-19 15:13:00,111.476,111.482,111.426,111.426,167800000.0
2005-09-19 15:14:00,111.425,111.44,111.407,111.432,302799996.0
2005-09-19 15:15:00,111.429,111.438,111.414,111.438,306100006.0
2005-09-19 15:16:00,111.445,111.461,111.434,111.453,326699996.0
2005-09-19 15:17:00,111.455,111.464,111.426,111.445,218300004.0
2005-09-19 15:18:00,111.458,111.458,111.424,111.424,151500001.0
2005-09-19 15:19:00,111.442,111.45,111.406,111.417,201999999.0
2005-09-19 15:20:00,111.449,111.454,111.394,111.454,419499999.0
2005-09-19 15:21:00,111.455,111.459,111.439,111.452,250700004.0
2005-09-19 15:22:00,111.459,111.475,111.45,111.475,220600000.0
2005-09-19 15:23:00,111.47,111.488,111.46,111.471,272200004.0
2005-09-19 15:24:00,111.46,111.477,111.444,111.468,255900005.0
2005-09-19 15:25:00,111.443,111.462,111.434,111.457,235899995.0
2005-09-19 15:26:00,111.438,111.44,111.402,111.402,75400002.0
2005-09-19 15:27:00,111.405,111.427,111.405,111.425,189799995.0
2005-09-19 15:28:00,111.415,111.415,111.387,111.394,182300004.0
2005-09-19 15:29:00,111.397,111.41,111.393,111.408,209600000.0
2005-09-19 15:30:00,111.403,111.405,111.387,111.396,235200001.0
2005-09-19 15:31:00,111.398,111.399,111.395,111.398,178599994.0
2005-09-19 15:32:00,111.391,111.424,111.39,111.418,384800002.0
2005-09-19 15:33:00,111.4,111.441,111.398,111.438,185799998.0
2005-09-19 15:34:00,111.412,111.431,111.397,111.431,192799996.0
2005-09-19 15:35:00,111.438,111.439,111.393,111.393,293900000.0
2005-09-19 15:36:00,111.42,111.422,111.397,111.413,331199997.0
2005-09-19 15:37:00,111.428,111.428,111.358,111.36,432399993.0
2005-09-19 15:38:00,111.395,111.406,111.375,111.402,267000000.0
2005-09-19 15:39:00,111.385,111.397,111.376,111.376,167000000.0
2005-09-19 15:40:00,111.369,111.369,111.344,111.36,164599999.0
2005-09-19 15:41:00,111.351,111.365,111.323,111.347,151700000.0
2005-09-19 15:42:00,111.34,111.352,111.331,111.352,287200000.0
2005-09-19 15:43:00,111.362,111.371,111.355,111.371,252299998.0
2005-09-19 15:44:00,111.371,111.38,111.351,111.378,188300001.0
2005-09-19 15:45:00,111.383,111.383,111.345,111.369,158299996.0
2005-09-19 15:46:00,111.372,111.376,111.317,111.322,361399996.0
2005-09-19 15:47:00,111.373,111.385,111.372,111.373,210799999.0
2005-09-19 15:48:00,111.349,111.388,111.325,111.388,285199997.0
2005-09-19 15:49:00,111.387,111.404,111.387,111.392,138000001.0
2005-09-19 15:50:00,111.395,111.403,111.384,111.401,414900006.0
2005-09-19 15:51:00,111.396,111.399,111.39,111.391,64500001.0
2005-09-19 15:52:00,111.375,111.386,111.359,111.386,181100004.0
2005-09-19 15:53:00,111.38,111.38,111.344,111.344,139700002.0
2005-09-19 15:54:00,111.34,111.344,111.309,111.317,198600002.0
2005-09-19 15:55:00,111.327,111.364,111.327,111.364,82200002.0
2005-09-19 15:56:00,111.379,111.384,111.361,111.383,314099997.0
2005-09-19 15:57:00,111.379,111.386,111.355,111.369,211500002.0
2005-09-19 15:58:00,111.377,111.407,111.377,111.406,129400003.0
2005-09-19 15:59:00,111.382,111.424,111.358,111.424,164699998.0
2005-09-19 16:00:00,111.447,111.458,111.432,111.453,230400000.0
2005-09-19 16:01:00,111.443,111.454,111.41,111.416,388399997.0
2005-09-19 16:02:00,111.413,111.416,111.4,111.413,268099998.0
2005-09-19 16:03:00,111.42,111.425,111.412,111.413,126000001.0
2005-09-19 16:04:00,111.397,111.401,111.384,111.388,331300001.0
2005-09-19 16:05:00,111.388,111.407,111.388,111.396,305099999.0
2005-09-19 16:06:00,111.395,111.395,111.385,111.395,150699999.0
2005-09-19 16:07:00,111.377,111.377,111.347,111.371,208200001.0
2005-09-19 16:08:00,111.378,111.378,111.323,111.345,146200002.0
2005-09-19 16:09:00,111.37,111.373,111.327,111.327,226299998.0
2005-09-19 16:10:00,111.345,111.35,111.308,111.311,235399999.0
2005-09-19 16:11:00,111.341,111.341,111.312,111.335,220200003.0
2005-09-19 16:12:00,111.333,111.333,111.305,111.323,150700000.0
2005-09-19 16:13:00,111.308,111.332,111.308,111.32,260700004.0
2005-09-19 16:14:00,111.3,111.304,111.273,111.295,231300000.0
2005-09-19 16:15:00,111.305,111.315,111.305,111.315,218100005.0
2005-09-19 16:16:00,111.328,111.331,111.289,111.311,373700006.0
2005-09-19 16:17:00,111.335,111.336,111.286,111.286,323000007.0
2005-09-19 16:18:00,111.335,111.35,111.329,111.341,201700004.0
2005-09-19 16:19:00,111.341,111.366,111.322,111.322,256699999.0
2005-09-19 16:20:00,111.322,111.365,111.322,111.337,171999997.0
2005-09-19 16:21:00,111.323,111.334,111.303,111.334,205499996.0
2005-09-19 16:22:00,111.313,111.313,111.258,111.298,267900003.0
2005-09-19 16:23:00,111.307,111.324,111.291,111.324,166200000.0
2005-09-19 16:24:00,111.32,111.328,111.252,111.252,302600001.0
2005-09-19 16:25:00,111.266,111.304,111.266,111.289,317699998.0
2005-09-19 16:26:00,111.273,111.313,111.273,111.29,356799999.0
2005-09-19 16:27:00,111.317,111.327,111.26,111.26,230900002.0
2005-09-19 16:28:00,111.313,111.313,111.286,111.304,195700003.0
2005-09-19 16:29:00,111.305,111.305,111.274,111.283,202199999.0
2005-09-19 16:30:00,111.295,111.313,111.284,111.313,226599998.0
2005-09-19 16:31:00,111.315,111.315,111.253,111.253,254699999.0
2005-09-19 16:32:00,111.289,111.289,111.264,111.282,352900004.0
2005-09-19 16:33:00,111.266,111.282,111.252,111.282,89399998.0
2005-09-19 16:34:00,111.3,111.301,111.274,111.286,171700002.0
2005-09-19 16:35:00,111.29,111.293,111.245,111.283,208500002.0
2005-09-19 16:36:00,111.25,111.299,111.236,111.299,178600004.0
2005-09-19 16:37:00,111.315,111.324,111.295,111.295,256800006.0
2005-09-19 16:38:00,111.315,111.331,111.312,111.312,250300001.0
2005-09-19 16:39:00,111.32,111.326,111.299,111.31,228900000.0
2005-09-19 16:40:00,111.323,111.328,111.283,111.3,333899998.0
2005-09-19 16:41:00,111.32,111.337,111.318,111.326,254200002.0
2005-09-19 16:42:00,111.35,111.352,111.278,111.28,127099996.0
2005-09-19 16:43:00,111.296,111.296,111.286,111.287,188799996.0
2005-09-19 16:44:00,111.294,111.31,111.289,111.308,366800002.0
2005-09-19 16:45:00,111.29,111.313,111.281,111.31,339900002.0
2005-09-19 16:46:00,111.307,111.348,111.307,111.348,71599999.0
2005-09-19 16:47:00,111.35,111.354,111.31,111.328,127299997.0
2005-09-19 16:48:00,111.33,111.342,111.311,111.32,244500001.0
2005-09-19 16:49:00,111.317,111.33,111.289,111.291,275999997.0
2005-09-19 16:50:00,111.3,111.317,111.287,111.287,226900008.0
2005-09-19 16:51:00,111.318,111.318,111.284,111.312,279000003.0
2005-09-19 16:52:00,111.307,111.307,111.269,111.284,276700004.0
2005-09-19 16:53:00,111.28,111.28,111.258,111.258,66799999.0
2005-09-19 16:54:00,111.271,111.273,111.243,111.251,113500000.0
2005-09-19 16:55:00,111.241,111.253,111.239,111.243,134899998.0
2005-09-19 16:56:00,111.225,111.231,111.213,111.22,175700000.0
2005-09-19 16:57:00,111.221,111.221,111.217,111.217,79000001.0
2005-09-19 16:58:00,111.227,111.233,111.216,111.233,336499996.0
2005-09-19 16:59:00,111.243,111.253,111.242,111.253,172599998.0
2005-09-19 17:00:00,111.252,111.252,111.225,111.228,184000004.0
2005-09-19 17:01:00,111.212,111.263,111.207,111.25,326300002.0
2005-09-19 17:02:00,111.228,111.246,111.218,111.224,399700004.0
2005-09-19 17:03:00,111.223,111.239,111.222,111.223,292999998.0
2005-09-19 17:04:00,111.237,111.246,111.228,111.235,211600000.0
2005-09-19 17:05:00,111.22,111.237,111.205,111.205,349500001.0
2005-09-19 17:06:00,111.2,111.229,111.192,111.22,369200004.0
2005-09-19 17:07:00,111.208,111.222,111.198,111.198,164600000.0
2005-09-19 17:08:00,111.18,111.18,111.157,111.168,189500003.0
2005-09-19 17:09:00,111.172,111.179,111.166,111.166,250600000.0
2005-09-19 17:10:00,111.178,111.2,111.175,111.2,337700002.0
2005-09-19 17:11:00,111.185,111.185,111.174,111.174,145800000.0
2005-09-19 17:12:00,111.178,111.191,111.172,111.184,125400000.0
2005-09-19 17:13:00,111.183,111.201,111.164,111.188,384600005.0
2005-09-19 17:14:00,111.19,111.207,111.179,111.206,354500002.0
2005-09-19 17:15:00,111.207,111.215,111.205,111.215,201799996.0
2005-09-19 17:16:00,111.207,111.221,111.205,111.221,181700001.0
2005-09-19 17:17:00,111.222,111.244,111.22,111.23,305999995.0
2005-09-19 17:18:00,111.21,111.217,111.194,111.198,253600001.0
2005-09-19 17:19:00,111.173,111.188,111.172,111.172,327900005.0
2005-09-19 17:20:00,111.184,111.202,111.177,111.197,257200001.0
2005-09-19 17:21:00,111.2,111.208,111.196,111.2,168199997.0
2005-09-19 17:22:00,111.2,111.209,111.199,111.208,199200007.0
2005-09-19 17:23:00,111.178,111.204,111.174,111.196,233399999.0
2005-09-19 17:24:00,111.192,111.201,111.169,111.201,293000002.0
2005-09-19 17:25:00,111.218,111.22,111.196,111.211,248900000.0
2005-09-19 17:26:00,111.211,111.214,111.199,111.214,127799999.0
2005-09-19 17:27:00,111.24,111.272,111.24,111.255,237000001.0
2005-09-19 17:28:00,111.271,111.275,111.252,111.269,284400001.0
2005-09-19 17:29:00,111.25,111.25,111.228,111.244,185799997.0
2005-09-19 17:30:00,111.25,111.267,111.241,111.263,351500002.0
2005-09-19 17:31:00,111.27,111.273,111.25,111.254,159299999.0
2005-09-19 17:32:00,111.28,111.285,111.25,111.254,289699998.0
2005-09-19 17:33:00,111.285,111.294,111.236,111.244,181700003.0
2005-09-19 17:34:00,111.252,111.252,111.23,111.249,229400000.0
2005-09-19 17:35:00,111.24,111.241,111.196,111.196,172199997.0
2005-09-19 17:36:00,111.2,111.214,111.188,111.198,242400003.0
2005-09-19 17:37:00,111.181,111.181,111.148,111.176,190999998.0
2005-09-19 17:38:00,111.19,111.19,111.16,111.164,204400001.0
2005-09-19 17:39:00,111.165,111.173,111.164,111.173,355299994.0
2005-09-19 17:40:00,111.157,111.198,111.157,111.198,128199999.0
2005-09-19 17:41:00,111.182,111.189,111.157,111.176,427300000.0
2005-09-19 17:42:00,111.167,111.192,111.165,111.188,203399995.0
2005-09-19 17:43:00,111.187,111.215,111.187,111.2,83500001.0
2005-09-19 17:44:00,111.24,111.241,111.218,111.225,258000003.0
2005-09-19 17:45:00,111.225,111.231,111.2,111.215,237300002.0
2005-09-19 17:46:00,111.218,111.244,111.214,111.237,177499998.0
2005-09-19 17:47:00,111.22,111.232,111.206,111.217,213400004.0
2005-09-19 17:48:00,111.26,111.26,111.235,111.251,220400001.0
2005-09-19 17:49:00,111.295,111.304,111.248,111.248,492800001.0
2005-09-19 17:50:00,111.261,111.289,111.261,111.279,122800002.0
2005-09-19 17:51:00,111.28,111.298,111.258,111.258,324000008.0
2005-09-19 17:52:00,111.271,111.305,111.271,111.28,236000002.0
2005-09-19 17:53:00,111.298,111.309,111.289,111.295,234600001.0
2005-09-19 17:54:00,111.283,111.299,111.279,111.283,184500000.0
2005-09-19 17:55:00,111.284,111.307,111.277,111.291,250099998.0
2005-09-19 17:56:00,111.3,111.302,111.269,111.296,272999999.0
2005-09-19 17:57:00,111.288,111.296,111.269,111.295,338700002.0
2005-09-19 17:58:00,111.291,111.296,111.277,111.277,302900003.0
2005-09-19 17:59:00,111.305,111.32,111.292,111.316,87100002.0
2005-09-19 18:00:00,111.288,111.293,111.279,111.279,288900001.0
2005-09-19 18:01:00,111.276,111.3,111.275,111.275,2112799991.0
2005-09-19 18:02:00,111.29,111.3,111.28,111.29,1793800008.0
2005-09-19 18:03:00,111.28,111.29,111.28,111.28,1793800008.0
2005-09-19 18:04:00,111.27,111.27,111.26,111.26,1793800008.0
2005-09-19 18:05:00,111.27,111.27,111.24,111.24,1793800008.0
2005-09-19 18:06:00,111.25,111.25,111.24,111.24,1793800008.0
2005-09-19 18:07:00,111.25,111.28,111.25,111.27,1793800008.0
2005-09-19 18:08:00,111.28,111.3,111.28,111.3,1793800008.0
2005-09-19 18:09:00,111.28,111.28,111.28,111.28,1793800008.0
2005-09-19 18:11:00,111.26,111.272,111.228,111.262,1793800008.0
2005-09-19 18:12:00,111.242,111.278,111.236,111.271,1790199998.0
2005-09-19 18:13:00,111.29,111.29,111.28,111.28,1844400020.0
2005-09-19 18:15:00,111.27,111.27,111.26,111.26,1844400020.0
2005-09-19 18:16:00,111.25,111.25,111.25,111.25,1844400020.0
2005-09-19 18:17:00,111.249,111.263,111.229,111.263,1844400020.0
2005-09-19 18:18:00,111.27,111.27,111.26,111.27,1649199999.0
2005-09-19 18:19:00,111.28,111.28,111.28,111.28,1649199999.0
2005-09-19 18:21:00,111.29,111.29,111.28,111.28,1649199999.0
2005-09-19 18:22:00,111.27,111.28,111.26,111.28,1649199999.0
2005-09-19 18:24:00,111.29,111.29,111.26,111.26,1649199999.0
2005-09-19 18:25:00,111.27,111.28,111.26,111.27,1649199999.0
2005-09-19 18:26:00,111.26,111.27,111.26,111.26,1649199999.0
2005-09-19 18:27:00,111.259,111.273,111.255,111.265,1649199999.0
2005-09-19 18:28:00,111.27,111.27,111.27,111.27,1999500010.0
2005-09-19 18:29:00,111.28,111.3,111.28,111.3,1999500010.0
2005-09-19 18:30:00,111.29,111.306,111.273,111.28,1999500010.0
2005-09-19 18:31:00,111.3,111.34,111.3,111.33,1951199994.0
2005-09-19 18:32:00,111.34,111.36,111.34,111.36,1951199994.0
2005-09-19 18:33:00,111.35,111.36,111.34,111.34,1951199994.0
2005-09-19 18:34:00,111.35,111.36,111.34,111.36,1951199994.0
2005-09-19 18:35:00,111.35,111.36,111.34,111.36,1951199994.0
2005-09-19 18:36:00,111.353,111.367,111.339,111.348,1951199994.0
2005-09-19 18:37:00,111.356,111.371,111.34,111.355,1277299988.0
2005-09-19 18:38:00,111.352,111.369,111.343,111.346,1176399999.0
2005-09-19 18:39:00,111.352,111.371,111.342,111.342,618399998.0
2005-09-19 18:40:00,111.336,111.373,111.336,111.365,1906500000.0
2005-09-19 18:41:00,111.359,111.381,111.339,111.358,1748899994.0
2005-09-19 18:42:00,111.368,111.393,111.36,111.377,2042800007.0
2005-09-19 18:43:00,111.38,111.394,111.366,111.366,1060200007.0
2005-09-19 18:44:00,111.365,111.38,111.353,111.366,819499993.0
2005-09-19 18:45:00,111.335,111.379,111.335,111.366,1786099983.0
2005-09-19 18:46:00,111.358,111.367,111.349,111.358,1734700010.0
2005-09-19 18:47:00,111.356,111.356,111.304,111.35,474900004.0
2005-09-19 18:48:00,111.351,111.372,111.322,111.344,787300000.0
2005-09-19 18:49:00,111.355,111.37,111.346,111.35,1390799997.0
2005-09-19 18:50:00,111.354,111.373,111.344,111.35,1770600017.0
2005-09-19 18:51:00,111.362,111.395,111.362,111.382,1487299995.0
2005-09-19 18:52:00,111.382,111.415,111.37,111.415,1797399988.0
2005-09-19 18:53:00,111.426,111.437,111.412,111.427,1808800026.0
2005-09-19 18:54:00,111.422,111.432,111.41,111.415,1846199996.0
2005-09-19 18:55:00,111.42,111.42,111.41,111.41,380300004.0
2005-09-19 18:56:00,111.396,111.402,111.382,111.402,380300004.0
2005-09-19 18:57:00,111.405,111.435,111.397,111.42,1100999998.0
2005-09-19 18:58:00,111.403,111.434,111.379,111.407,1119600005.0
2005-09-19 18:59:00,111.399,111.421,111.389,111.415,1827600007.0
2005-09-19 19:00:00,111.405,111.427,111.392,111.4,747300007.0
2005-09-19 19:01:00,111.403,111.418,111.39,111.406,605200009.0
2005-09-19 19:02:00,111.42,111.434,111.384,111.407,691699993.0
2005-09-19 19:03:00,111.406,111.417,111.384,111.403,1441399997.0
2005-09-19 19:04:00,111.4,111.4,111.364,111.386,879100000.0
2005-09-19 19:05:00,111.386,111.386,111.368,111.368,804200003.0
2005-09-19 19:06:00,111.367,111.384,111.367,111.372,1468499994.0
2005-09-19 19:07:00,111.38,111.38,111.37,111.38,1342000006.0
2005-09-19 19:08:00,111.372,111.383,111.337,111.36,1342000006.0
2005-09-19 19:09:00,111.342,111.352,111.329,111.34,804000004.0
2005-09-19 19:10:00,111.342,111.357,111.328,111.357,840899996.0
2005-09-19 19:11:00,111.353,111.381,111.348,111.36,649100001.0
2005-09-19 19:12:00,111.351,111.37,111.351,111.37,969599999.0
2005-09-19 19:13:00,111.367,111.374,111.346,111.368,625099996.0
2005-09-19 19:14:00,111.356,111.387,111.344,111.349,944500003.0
2005-09-19 19:15:00,111.357,111.387,111.338,111.338,1899099995.0
2005-09-19 19:16:00,111.375,111.375,111.315,111.344,886299996.0
2005-09-19 19:17:00,111.339,111.36,111.327,111.345,1122600004.0
2005-09-19 19:18:00,111.369,111.39,111.369,111.389,846700000.0
2005-09-19 19:19:00,111.388,111.388,111.365,111.379,1564099995.0
2005-09-19 19:20:00,111.375,111.38,111.341,111.372,852300002.0
2005-09-19 19:21:00,111.353,111.374,111.34,111.344,1219799998.0
2005-09-19 19:22:00,111.375,111.407,111.375,111.407,757399989.0
2005-09-19 19:23:00,111.4,111.41,111.4,111.41,1395799990.0
2005-09-19 19:24:00,111.421,111.433,111.388,111.393,1395799990.0
2005-09-19 19:25:00,111.419,111.445,111.403,111.42,1475800009.0
2005-09-19 19:26:00,111.43,111.43,111.42,111.42,1858900003.0
2005-09-19 19:27:00,111.441,111.449,111.428,111.428,1858900003.0
2005-09-19 19:28:00,111.418,111.438,111.418,111.43,1275699992.0
2005-09-19 19:29:00,111.436,111.456,111.42,111.445,738999987.0
2005-09-19 19:30:00,111.439,111.458,111.417,111.453,937100002.0
2005-09-19 19:31:00,111.452,111.452,111.41,111.41,1698799982.0
2005-09-19 19:32:00,111.415,111.453,111.415,111.451,1546399996.0
2005-09-19 19:33:00,111.453,111.461,111.427,111.445,1220199992.0
2005-09-19 19:34:00,111.454,111.469,111.433,111.455,1042300008.0
2005-09-19 19:35:00,111.455,111.478,111.436,111.438,1125999998.0
2005-09-19 19:36:00,111.426,111.468,111.424,111.439,591299997.0
2005-09-19 19:37:00,111.433,111.442,111.428,111.442,137000001.0
2005-09-19 19:38:00,111.463,111.477,111.439,111.47,865899998.0
2005-09-19 19:39:00,111.467,111.475,111.443,111.473,1349900012.0
2005-09-19 19:40:00,111.45,111.49,111.45,111.478,1022399999.0
2005-09-19 19:41:00,111.45,111.465,111.425,111.461,1187400004.0
2005-09-19 19:42:00,111.46,111.466,111.412,111.421,942400001.0
2005-09-19 19:43:00,111.439,111.455,111.411,111.44,450099993.0
2005-09-19 19:44:00,111.432,111.48,111.432,111.48,1055900009.0
2005-09-19 19:45:00,111.448,111.491,111.448,111.491,834699999.0
2005-09-19 19:46:00,111.448,111.488,111.446,111.46,1228200003.0
2005-09-19 19:47:00,111.444,111.472,111.432,111.437,550700001.0
2005-09-19 19:48:00,111.433,111.478,111.42,111.44,1421799986.0
2005-09-19 19:49:00,111.452,111.467,111.435,111.463,447099999.0
2005-09-19 19:50:00,111.468,111.48,111.451,111.473,628399999.0
2005-09-19 19:51:00,111.459,111.498,111.459,111.485,818000002.0
2005-09-19 19:52:00,111.487,111.492,111.479,111.491,788999999.0
2005-09-19 19:53:00,111.507,111.511,111.497,111.505,1005399999.0
2005-09-19 19:54:00,111.515,111.521,111.499,111.51,1603400008.0
2005-09-19 19:55:00,111.507,111.517,111.491,111.497,571400001.0
2005-09-19 19:56:00,111.517,111.524,111.513,111.524,824500003.0
2005-09-19 19:57:00,111.526,111.539,111.494,111.514,494699997.0
2005-09-19 19:58:00,111.513,111.528,111.493,111.502,1516700004.0
2005-09-19 19:59:00,111.503,111.52,111.477,111.513,1051600007.0
2005-09-19 20:00:00,111.498,111.505,111.457,111.457,295499998.0
2005-09-19 20:01:00,111.453,111.496,111.453,111.495,714899998.0
2005-09-19 20:02:00,111.486,111.497,111.439,111.449,951999999.0
2005-09-19 20:03:00,111.469,111.504,111.443,111.465,720299994.0
2005-09-19 20:04:00,111.483,111.484,111.444,111.475,1104699993.0
2005-09-19 20:05:00,111.471,111.498,111.466,111.485,1030499999.0
2005-09-19 20:06:00,111.474,111.507,111.468,111.468,1790100000.0
2005-09-19 20:07:00,111.464,111.517,111.464,111.502,684999997.0
2005-09-19 20:08:00,111.498,111.514,111.473,111.486,1020200001.0
2005-09-19 20:09:00,111.477,111.488,111.453,111.463,1092300007.0
2005-09-19 20:10:00,111.467,111.487,111.462,111.486,963499990.0
2005-09-19 20:11:00,111.472,111.495,111.45,111.45,1609000006.0
2005-09-19 20:12:00,111.47,111.47,111.46,111.46,954899998.0
2005-09-19 20:13:00,111.458,111.478,111.444,111.455,954899998.0
2005-09-19 20:14:00,111.452,111.497,111.452,111.475,1023900002.0
2005-09-19 20:15:00,111.459,111.491,111.449,111.47,1327699993.0
2005-09-19 20:16:00,111.453,111.497,111.453,111.477,1079700001.0
2005-09-19 20:17:00,111.494,111.498,111.454,111.456,738000004.0
2005-09-19 20:18:00,111.462,111.475,111.462,111.475,354499998.0
2005-09-19 20:19:00,111.477,111.511,111.473,111.511,932699999.0
2005-09-19 20:20:00,111.463,111.5,111.463,111.469,476500004.0
2005-09-19 20:21:00,111.477,111.499,111.472,111.479,1484000004.0
2005-09-19 20:22:00,111.475,111.485,111.446,111.454,1386899998.0
2005-09-19 20:23:00,111.467,111.48,111.443,111.465,819300000.0
2005-09-19 20:24:00,111.469,111.505,111.464,111.487,683900006.0
2005-09-19 20:25:00,111.496,111.521,111.491,111.5,735899997.0
2005-09-19 20:26:00,111.492,111.519,111.487,111.508,975299997.0
2005-09-19 20:27:00,111.498,111.519,111.487,111.505,1326599995.0
2005-09-19 20:30:00,111.51,111.51,111.51,111.51,2101000009.0
2005-09-19 20:31:00,111.515,111.538,111.502,111.513,2101000009.0
2005-09-19 20:32:00,111.53,111.54,111.52,111.54,962500001.0
2005-09-19 20:33:00,111.525,111.542,111.503,111.515,962500001.0
2005-09-19 20:34:00,111.509,111.514,111.474,111.513,485800002.0
2005-09-19 20:35:00,111.511,111.52,111.475,111.52,561000003.0
2005-09-19 20:36:00,111.499,111.523,111.476,111.477,487999999.0
2005-09-19 20:37:00,111.495,111.55,111.491,111.52,423400008.0
2005-09-19 20:38:00,111.525,111.544,111.502,111.535,1369799994.0
2005-09-19 20:39:00,111.529,111.558,111.529,111.545,1003199993.0
2005-09-19 20:41:00,111.519,111.559,111.506,111.535,1175899999.0
2005-09-19 20:42:00,111.528,111.558,111.506,111.53,1350099999.0
2005-09-19 20:43:00,111.528,111.536,111.525,111.535,1386999995.0
2005-09-19 20:44:00,111.552,111.557,111.509,111.509,1710400001.0
2005-09-19 20:45:00,111.508,111.547,111.485,111.485,1255899996.0
2005-09-19 20:46:00,111.476,111.534,111.461,111.47,1389399998.0
2005-09-19 20:47:00,111.47,111.507,111.47,111.493,1652199998.0
2005-09-19 20:48:00,111.468,111.497,111.468,111.485,992900004.0
2005-09-19 20:49:00,111.468,111.476,111.461,111.462,1363000006.0
2005-09-19 20:50:00,111.478,111.487,111.444,111.47,1859400004.0
2005-09-19 20:51:00,111.458,111.487,111.45,111.468,856500003.0
2005-09-19 20:52:00,111.458,111.49,111.448,111.488,239200005.0
2005-09-19 20:53:00,111.457,111.472,111.454,111.458,1517500001.0
2005-09-19 20:54:00,111.458,111.476,111.415,111.438,363499999.0
2005-09-19 20:55:00,111.466,111.467,111.433,111.465,1995799988.0
2005-09-19 20:56:00,111.429,111.474,111.429,111.447,741200001.0
2005-09-19 20:57:00,111.46,111.485,111.455,111.462,1950299991.0
2005-09-19 20:58:00,111.49,111.49,111.47,111.49,1647399997.0
2005-09-19 20:59:00,111.5,111.51,111.47,111.47,1647399997.0
2005-09-19 21:00:00,111.501,111.501,111.464,111.482,1647399997.0
2005-09-19 21:01:00,111.484,111.5,111.458,111.47,1262700005.0
2005-09-19 21:02:00,111.491,111.506,111.467,111.473,1002399997.0
2005-09-19 21:03:00,111.494,111.505,111.463,111.471,1223200001.0
2005-09-19 21:04:00,111.47,111.505,111.47,111.478,578400004.0
2005-09-19 21:05:00,111.487,111.509,111.462,111.469,817199998.0
2005-09-19 21:06:00,111.473,111.514,111.472,111.472,698100000.0
2005-09-19 21:07:00,111.47,111.49,111.444,111.463,1614000001.0
2005-09-19 21:08:00,111.473,111.474,111.46,111.467,769599999.0
2005-09-19 21:09:00,111.459,111.489,111.454,111.479,393500001.0
2005-09-19 21:10:00,111.475,111.506,111.454,111.472,285899996.0
2005-09-19 21:11:00,111.479,111.485,111.45,111.462,168400000.0
2005-09-19 21:12:00,111.466,111.476,111.432,111.466,596400000.0
2005-09-19 21:13:00,111.457,111.488,111.456,111.46,684599994.0
2005-09-19 21:14:00,111.464,111.486,111.436,111.454,1968200010.0
2005-09-19 21:15:00,111.465,111.483,111.439,111.445,1188999992.0
2005-09-19 21:16:00,111.44,111.47,111.438,111.438,1037800011.0
2005-09-19 21:17:00,111.435,111.475,111.435,111.466,1929600003.0
2005-09-19 21:18:00,111.486,111.488,111.47,111.47,1003700012.0
2005-09-19 21:19:00,111.457,111.477,111.44,111.447,1308400013.0
2005-09-19 21:20:00,111.449,111.479,111.434,111.455,1211299998.0
2005-09-19 21:21:00,111.447,111.479,111.447,111.477,1113700005.0
2005-09-19 21:22:00,111.478,111.483,111.453,111.478,2026199986.0
2005-09-19 21:23:00,111.489,111.497,111.448,111.471,1276799987.0
2005-09-19 21:24:00,111.438,111.477,111.426,111.467,1496500003.0
2005-09-19 21:25:00,111.472,111.498,111.459,111.48,1479299991.0
2005-09-19 21:26:00,111.478,111.498,111.451,111.463,1092100010.0
2005-09-19 21:27:00,111.48,111.485,111.48,111.485,931199998.0
2005-09-19 21:28:00,111.472,111.514,111.466,111.511,353300001.0
2005-09-19 21:29:00,111.484,111.495,111.47,111.486,619700004.0
2005-09-19 21:30:00,111.474,111.499,111.47,111.47,1159099996.0
2005-09-19 21:31:00,111.488,111.488,111.462,111.476,288700008.0
2005-09-19 21:32:00,111.481,111.517,111.481,111.488,767999997.0
2005-09-19 21:33:00,111.503,111.511,111.478,111.478,442300007.0
2005-09-19 21:34:00,111.485,111.485,111.48,111.48,387500006.0
2005-09-19 21:35:00,111.495,111.504,111.474,111.474,285999997.0
2005-09-19 21:36:00,111.472,111.493,111.454,111.472,525600004.0
2005-09-19 21:37:00,111.465,111.47,111.427,111.453,596200003.0
2005-09-19 21:38:00,111.47,111.487,111.463,111.473,228099994.0
2005-09-19 21:39:00,111.473,111.496,111.465,111.494,366700007.0
2005-09-19 21:40:00,111.492,111.494,111.464,111.48,509400005.0
2005-09-19 21:41:00,111.465,111.509,111.465,111.505,823899996.0
2005-09-19 21:42:00,111.5,111.516,111.472,111.472,818000011.0
2005-09-19 21:43:00,111.505,111.505,111.474,111.48,402300000.0
2005-09-19 21:44:00,111.482,111.502,111.48,111.496,1214900003.0
2005-09-19 21:45:00,111.459,111.5,111.459,111.483,783500007.0
2005-09-19 21:46:00,111.48,111.485,111.474,111.477,989899995.0
2005-09-19 21:47:00,111.473,111.487,111.47,111.475,637999996.0
2005-09-19 21:48:00,111.478,111.483,111.458,111.458,967000000.0
2005-09-19 21:49:00,111.466,111.478,111.447,111.476,571100002.0
2005-09-19 21:50:00,111.458,111.472,111.446,111.458,280800001.0
2005-09-19 21:51:00,111.46,111.475,111.443,111.447,396899998.0
2005-09-19 21:52:00,111.472,111.481,111.466,111.471,192600001.0
2005-09-19 21:53:00,111.475,111.486,111.467,111.467,258200001.0
2005-09-19 21:54:00,111.461,111.485,111.434,111.465,579800004.0
2005-09-19 21:55:00,111.468,111.472,111.451,111.451,219700003.0
2005-09-19 21:56:00,111.483,111.488,111.447,111.447,489199998.0
2005-09-19 21:57:00,111.458,111.458,111.42,111.42,282299997.0
2005-09-19 21:58:00,111.43,111.461,111.43,111.461,271899999.0
2005-09-19 21:59:00,111.47,111.485,111.43,111.477,636899995.0
2005-09-19 22:00:00,111.471,111.484,111.43,111.434,1021100005.0
2005-09-19 22:01:00,111.443,111.472,111.443,111.463,1167099997.0
2005-09-19 22:02:00,111.456,111.464,111.419,111.425,881999997.0
2005-09-19 22:03:00,111.415,111.444,111.415,111.438,240600000.0
2005-09-19 22:04:00,111.435,111.451,111.407,111.415,796799996.0
2005-09-19 22:05:00,111.439,111.439,111.405,111.438,234499998.0
2005-09-19 22:06:00,111.448,111.448,111.424,111.43,324000000.0
2005-09-19 22:07:00,111.438,111.457,111.427,111.448,437000000.0
2005-09-19 22:08:00,111.408,111.467,111.408,111.438,387399993.0
2005-09-19 22:09:00,111.449,111.471,111.439,111.439,240899997.0
2005-09-19 22:10:00,111.452,111.461,111.439,111.453,496700001.0
2005-09-19 22:11:00,111.445,111.458,111.432,111.445,427000001.0
2005-09-19 22:12:00,111.448,111.452,111.445,111.45,296800003.0
2005-09-19 22:13:00,111.449,111.452,111.435,111.448,292099999.0
2005-09-19 22:14:00,111.445,111.473,111.445,111.457,394300006.0
2005-09-19 22:15:00,111.462,111.473,111.43,111.43,186099999.0
2005-09-19 22:16:00,111.457,111.463,111.436,111.46,646200000.0
2005-09-19 22:17:00,111.443,111.467,111.437,111.467,390399998.0
2005-09-19 22:18:00,111.474,111.503,111.472,111.492,459300004.0
2005-09-19 22:19:00,111.494,111.523,111.482,111.484,424799999.0
2005-09-19 22:20:00,111.47,111.49,111.465,111.48,213100003.0
2005-09-19 22:21:00,111.497,111.497,111.463,111.472,199600000.0
2005-09-19 22:22:00,111.488,111.503,111.479,111.498,284399999.0
2005-09-19 22:23:00,111.479,111.5,111.466,111.48,377100000.0
2005-09-19 22:24:00,111.49,111.49,111.447,111.474,309499993.0
2005-09-19 22:25:00,111.46,111.496,111.451,111.495,322799996.0
2005-09-19 22:26:00,111.507,111.52,111.478,111.482,202800000.0
2005-09-19 22:27:00,111.49,111.521,111.487,111.489,843600000.0
2005-09-19 22:28:00,111.488,111.51,111.474,111.48,179999997.0
2005-09-19 22:29:00,111.512,111.514,111.48,111.48,307800001.0
2005-09-19 22:30:00,111.478,111.507,111.477,111.491,261199996.0
2005-09-19 22:31:00,111.489,111.509,111.489,111.493,212500001.0
2005-09-19 22:32:00,111.498,111.503,111.486,111.5,467200000.0
2005-09-19 22:33:00,111.497,111.513,111.489,111.493,552100002.0
2005-09-19 22:34:00,111.485,111.517,111.47,111.492,924099995.0
2005-09-19 22:35:00,111.493,111.505,111.487,111.497,265400003.0
2005-09-19 22:36:00,111.5,111.521,111.479,111.484,677499992.0
2005-09-19 22:37:00,111.498,111.518,111.498,111.498,91800001.0
2005-09-19 22:38:00,111.495,111.517,111.492,111.504,341900003.0
2005-09-19 22:39:00,111.515,111.53,111.5,111.508,202000000.0
2005-09-19 22:40:00,111.507,111.511,111.477,111.489,706900002.0
2005-09-19 22:41:00,111.501,111.508,111.487,111.487,300099993.0
2005-09-19 22:42:00,111.468,111.501,111.467,111.501,209999999.0
2005-09-19 22:43:00,111.483,111.501,111.454,111.454,176600004.0
2005-09-19 22:44:00,111.447,111.488,111.447,111.467,195600001.0
2005-09-19 22:45:00,111.469,111.469,111.435,111.448,369899997.0
2005-09-19 22:46:00,111.468,111.468,111.441,111.459,369600001.0
2005-09-19 22:47:00,111.471,111.471,111.448,111.455,273100000.0
2005-09-19 22:48:00,111.456,111.475,111.43,111.445,502000001.0
2005-09-19 22:49:00,111.46,111.472,111.447,111.467,245100001.0
2005-09-19 22:50:00,111.452,111.467,111.434,111.439,399199999.0
2005-09-19 22:51:00,111.433,111.44,111.425,111.427,311399997.0
2005-09-19 22:52:00,111.418,111.449,111.418,111.441,169500002.0
2005-09-19 22:53:00,111.45,111.464,111.418,111.418,362900001.0
2005-09-19 22:54:00,111.43,111.457,111.423,111.452,210500001.0
2005-09-19 22:55:00,111.457,111.498,111.449,111.498,363700000.0
2005-09-19 22:56:00,111.507,111.515,111.486,111.486,243300002.0
2005-09-19 22:57:00,111.487,111.505,111.487,111.495,480799999.0
2005-09-19 22:58:00,111.483,111.525,111.471,111.525,201600002.0
2005-09-19 22:59:00,111.498,111.5,111.473,111.473,392999998.0
2005-09-19 23:00:00,111.497,111.542,111.497,111.522,257299999.0
2005-09-19 23:01:00,111.525,111.547,111.507,111.536,291899996.0
2005-09-19 23:02:00,111.538,111.57,111.525,111.563,244999997.0
2005-09-19 23:03:00,111.543,111.571,111.54,111.561,228500000.0
2005-09-19 23:04:00,111.57,111.571,111.546,111.557,293699997.0
2005-09-19 23:05:00,111.558,111.558,111.524,111.525,92799999.0
2005-09-19 23:06:00,111.522,111.549,111.511,111.535,245599999.0
2005-09-19 23:07:00,111.525,111.554,111.519,111.532,525200009.0
2005-09-19 23:08:00,111.552,111.556,111.5,111.5,391100006.0
2005-09-19 23:09:00,111.502,111.542,111.499,111.507,228499995.0
2005-09-19 23:10:00,111.515,111.54,111.505,111.505,290900000.0
2005-09-19 23:11:00,111.525,111.536,111.514,111.522,209899998.0
2005-09-19 23:12:00,111.525,111.537,111.509,111.537,183299998.0
2005-09-19 23:13:00,111.525,111.534,111.517,111.534,135500001.0
2005-09-19 23:14:00,111.52,111.529,111.504,111.506,271900002.0
2005-09-19 23:15:00,111.493,111.505,111.484,111.495,288200002.0
2005-09-19 23:16:00,111.508,111.532,111.508,111.512,297900009.0
2005-09-19 23:17:00,111.508,111.514,111.486,111.486,289400000.0
2005-09-19 23:18:00,111.483,111.517,111.483,111.51,344699998.0
2005-09-19 23:19:00,111.5,111.515,111.494,111.515,194199998.0
2005-09-19 23:20:00,111.478,111.515,111.477,111.509,359800001.0
2005-09-19 23:21:00,111.505,111.519,111.495,111.495,196800003.0
2005-09-19 23:22:00,111.497,111.508,111.481,111.495,286799996.0
2005-09-19 23:23:00,111.507,111.528,111.503,111.505,305700000.0
2005-09-19 23:24:00,111.5,111.526,111.493,111.525,202200002.0
2005-09-19 23:25:00,111.503,111.523,111.501,111.519,351100001.0
2005-09-19 23:26:00,111.511,111.54,111.511,111.533,253099997.0
2005-09-19 23:27:00,111.532,111.533,111.517,111.519,205699996.0
2005-09-19 23:28:00,111.523,111.536,111.514,111.522,301299996.0
2005-09-19 23:29:00,111.54,111.554,111.536,111.536,77399999.0
2005-09-19 23:30:00,111.526,111.526,111.509,111.514,178700007.0
2005-09-19 23:31:00,111.517,111.519,111.509,111.509,233900001.0
2005-09-19 23:32:00,111.495,111.525,111.495,111.518,138100001.0
2005-09-19 23:33:00,111.52,111.52,111.481,111.481,252599996.0
2005-09-19 23:34:00,111.514,111.515,111.474,111.474,349600000.0
2005-09-19 23:35:00,111.472,111.508,111.472,111.49,243200006.0
2005-09-19 23:36:00,111.483,111.483,111.449,111.449,230900002.0
2005-09-19 23:37:00,111.448,111.483,111.446,111.46,285700003.0
2005-09-19 23:38:00,111.453,111.473,111.448,111.473,218099998.0
2005-09-19 23:39:00,111.477,111.5,111.467,111.5,263000001.0
2005-09-19 23:40:00,111.491,111.491,111.461,111.474,242499999.0
2005-09-19 23:41:00,111.475,111.488,111.465,111.486,292499994.0
2005-09-19 23:42:00,111.475,111.482,111.46,111.479,186600003.0
2005-09-19 23:43:00,111.461,111.487,111.456,111.485,199199995.0
2005-09-19 23:44:00,111.475,111.504,111.474,111.501,248600005.0
2005-09-19 23:45:00,111.5,111.505,111.491,111.491,346900005.0
2005-09-19 23:46:00,111.488,111.502,111.476,111.485,242500005.0
2005-09-19 23:47:00,111.495,111.516,111.484,111.498,158599998.0
2005-09-19 23:48:00,111.49,111.497,111.48,111.487,242399998.0
2005-09-19 23:49:00,111.481,111.484,111.466,111.484,274300001.0
2005-09-19 23:50:00,111.489,111.499,111.465,111.474,236000001.0
2005-09-19 23:51:00,111.507,111.52,111.48,111.491,403899998.0
2005-09-19 23:52:00,111.507,111.516,111.474,111.474,220000006.0
2005-09-19 23:53:00,111.495,111.504,111.474,111.482,307499997.0
2005-09-19 23:54:00,111.492,111.5,111.465,111.465,167799998.0
2005-09-19 23:55:00,111.465,111.514,111.462,111.514,212399998.0
2005-09-19 23:56:00,111.52,111.52,111.477,111.48,344099999.0
2005-09-19 23:57:00,111.492,111.515,111.487,111.487,166299997.0
2005-09-19 23:58:00,111.502,111.511,111.486,111.486,146999999.0
2005-09-19 23:59:00,111.51,111.513,111.473,111.473,226000001.0
2005-09-20 00:00:00,111.489,111.532,111.489,111.512,273800003.0
2005-09-20 00:01:00,111.5,111.523,111.491,111.508,359900003.0
2005-09-20 00:02:00,111.512,111.545,111.512,111.545,243399995.0
2005-09-20 00:03:00,111.508,111.508,111.488,111.488,178599999.0
2005-09-20 00:04:00,111.497,111.505,111.486,111.49,372199999.0
2005-09-20 00:05:00,111.492,111.521,111.486,111.521,138699997.0
2005-09-20 00:06:00,111.506,111.506,111.486,111.494,216699999.0
2005-09-20 00:07:00,111.483,111.503,111.476,111.497,320900000.0
2005-09-20 00:08:00,111.507,111.507,111.484,111.484,63600000.0
2005-09-20 00:09:00,111.478,111.495,111.478,111.485,320899997.0
2005-09-20 00:10:00,111.48,111.493,111.474,111.491,214499994.0
2005-09-20 00:11:00,111.482,111.499,111.474,111.497,328200003.0
2005-09-20 00:12:00,111.504,111.508,111.493,111.501,305700002.0
2005-09-20 00:13:00,111.497,111.506,111.489,111.495,224099998.0
2005-09-20 00:14:00,111.487,111.504,111.476,111.504,288300003.0
2005-09-20 00:15:00,111.512,111.53,111.507,111.517,318300003.0
2005-09-20 00:16:00,111.514,111.528,111.514,111.526,208499995.0
2005-09-20 00:17:00,111.534,111.551,111.53,111.542,202499998.0
2005-09-20 00:18:00,111.551,111.551,111.515,111.515,243200000.0
2005-09-20 00:19:00,111.547,111.555,111.528,111.528,321900003.0
2005-09-20 00:20:00,111.548,111.566,111.548,111.557,246899997.0
2005-09-20 00:21:00,111.582,111.585,111.53,111.551,221300000.0
2005-09-20 00:22:00,111.536,111.562,111.524,111.562,241799993.0
2005-09-20 00:23:00,111.525,111.525,111.52,111.52,301299999.0
2005-09-20 00:24:00,111.534,111.553,111.518,111.534,308899999.0
2005-09-20 00:25:00,111.517,111.53,111.517,111.528,150200000.0
2005-09-20 00:26:00,111.55,111.555,111.524,111.532,149099996.0
2005-09-20 00:27:00,111.55,111.55,111.504,111.506,266300004.0
2005-09-20 00:28:00,111.523,111.538,111.512,111.512,198599998.0
2005-09-20 00:29:00,111.518,111.531,111.502,111.528,191800001.0
2005-09-20 00:30:00,111.51,111.517,111.497,111.517,162999996.0
2005-09-20 00:31:00,111.521,111.521,111.5,111.512,91000001.0
2005-09-20 00:32:00,111.512,111.552,111.512,111.55,224300008.0
2005-09-20 00:33:00,111.559,111.559,111.529,111.55,238699998.0
2005-09-20 00:34:00,111.522,111.56,111.516,111.525,268300001.0
2005-09-20 00:35:00,111.537,111.539,111.523,111.533,311899998.0
2005-09-20 00:36:00,111.532,111.554,111.53,111.544,276900004.0
2005-09-20 00:37:00,111.525,111.54,111.517,111.517,343099999.0
2005-09-20 00:38:00,111.549,111.557,111.518,111.518,252600001.0
2005-09-20 00:39:00,111.511,111.536,111.506,111.535,204099999.0
2005-09-20 00:40:00,111.54,111.54,111.523,111.536,196100001.0
2005-09-20 00:41:00,111.542,111.55,111.519,111.522,182699999.0
2005-09-20 00:42:00,111.513,111.564,111.513,111.552,176500001.0
2005-09-20 00:43:00,111.548,111.548,111.508,111.528,422100002.0
2005-09-20 00:44:00,111.52,111.549,111.51,111.541,219100003.0
2005-09-20 00:45:00,111.535,111.535,111.514,111.516,146199998.0
2005-09-20 00:46:00,111.537,111.539,111.506,111.506,269899998.0
2005-09-20 00:47:00,111.515,111.525,111.498,111.498,185300004.0
2005-09-20 00:48:00,111.51,111.533,111.495,111.533,150000005.0
2005-09-20 00:49:00,111.504,111.521,111.484,111.484,242500001.0
2005-09-20 00:50:00,111.445,111.455,111.438,111.451,169799997.0
2005-09-20 00:51:00,111.448,111.476,111.448,111.465,155199998.0
2005-09-20 00:52:00,111.463,111.476,111.445,111.445,286900006.0
2005-09-20 00:53:00,111.475,111.475,111.45,111.45,194099998.0
2005-09-20 00:54:00,111.463,111.486,111.463,111.468,223700001.0
2005-09-20 00:55:00,111.465,111.495,111.465,111.481,134200001.0
2005-09-20 00:56:00,111.465,111.474,111.46,111.474,290200001.0
2005-09-20 00:57:00,111.477,111.484,111.462,111.474,270500000.0
2005-09-20 00:58:00,111.478,111.484,111.465,111.481,317299993.0
2005-09-20 00:59:00,111.478,111.478,111.462,111.462,170300002.0
2005-09-20 01:00:00,111.468,111.498,111.463,111.472,307100008.0
2005-09-20 01:01:00,111.482,111.485,111.449,111.452,347800004.0
2005-09-20 01:02:00,111.454,111.473,111.445,111.445,246700002.0
2005-09-20 01:03:00,111.45,111.457,111.442,111.455,315400001.0
2005-09-20 01:04:00,111.48,111.483,111.452,111.461,244700002.0
2005-09-20 01:05:00,111.448,111.484,111.444,111.458,256499998.0
2005-09-20 01:06:00,111.465,111.476,111.456,111.462,307600005.0
2005-09-20 01:07:00,111.47,111.49,111.46,111.468,249900002.0
2005-09-20 01:08:00,111.461,111.472,111.455,111.472,95599999.0
2005-09-20 01:09:00,111.46,111.471,111.453,111.456,90600001.0
2005-09-20 01:10:00,111.443,111.462,111.429,111.441,375199994.0
2005-09-20 01:11:00,111.428,111.458,111.424,111.451,83299998.0
2005-09-20 01:12:00,111.43,111.435,111.43,111.435,159199997.0
2005-09-20 01:13:00,111.447,111.458,111.412,111.412,396000005.0
2005-09-20 01:14:00,111.42,111.436,111.414,111.414,251000005.0
2005-09-20 01:15:00,111.437,111.442,111.432,111.432,241500002.0
2005-09-20 01:16:00,111.438,111.438,111.407,111.427,192400006.0
2005-09-20 01:17:00,111.442,111.447,111.416,111.435,276800001.0
2005-09-20 01:18:00,111.453,111.454,111.434,111.451,296699997.0
2005-09-20 01:19:00,111.428,111.442,111.425,111.442,261600006.0
2005-09-20 01:20:00,111.442,111.467,111.442,111.457,259700003.0
2005-09-20 01:21:00,111.442,111.462,111.442,111.453,133799997.0
2005-09-20 01:22:00,111.45,111.458,111.44,111.443,330099999.0
2005-09-20 01:23:00,111.456,111.467,111.435,111.442,91799998.0
2005-09-20 01:24:00,111.432,111.466,111.431,111.453,136299999.0
2005-09-20 01:25:00,111.44,111.453,111.438,111.453,245700003.0
2005-09-20 01:26:00,111.47,111.501,111.47,111.494,214900002.0
2005-09-20 01:27:00,111.512,111.52,111.492,111.505,282200004.0
2005-09-20 01:28:00,111.491,111.514,111.484,111.514,169999997.0
2005-09-20 01:29:00,111.511,111.519,111.504,111.512,260999996.0
2005-09-20 01:30:00,111.496,111.524,111.492,111.52,134500003.0
2005-09-20 01:31:00,111.515,111.528,111.498,111.501,66200001.0
2005-09-20 01:32:00,111.485,111.485,111.452,111.464,230900000.0
2005-09-20 01:33:00,111.477,111.491,111.461,111.464,193799999.0
2005-09-20 01:34:00,111.457,111.492,111.457,111.464,252000001.0
2005-09-20 01:35:00,111.475,111.486,111.467,111.472,171700002.0
2005-09-20 01:36:00,111.508,111.508,111.461,111.497,216200002.0
2005-09-20 01:37:00,111.498,111.498,111.45,111.45,191800000.0
2005-09-20 01:38:00,111.467,111.492,111.466,111.471,173700000.0
2005-09-20 01:39:00,111.468,111.487,111.465,111.474,205299996.0
2005-09-20 01:40:00,111.47,111.498,111.47,111.498,135800001.0
2005-09-20 01:41:00,111.5,111.5,111.472,111.495,149099997.0
2005-09-20 01:42:00,111.483,111.541,111.468,111.537,194700000.0
2005-09-20 01:43:00,111.508,111.525,111.494,111.5,393500002.0
2005-09-20 01:44:00,111.512,111.532,111.498,111.526,310699997.0
2005-09-20 01:45:00,111.523,111.531,111.507,111.531,235300003.0
2005-09-20 01:46:00,111.537,111.537,111.509,111.515,341300004.0
2005-09-20 01:47:00,111.512,111.516,111.483,111.483,290900001.0
2005-09-20 01:48:00,111.48,111.48,111.459,111.478,240300000.0
2005-09-20 01:49:00,111.466,111.486,111.463,111.481,233000004.0
2005-09-20 01:50:00,111.465,111.497,111.461,111.493,257599997.0
2005-09-20 01:51:00,111.478,111.495,111.469,111.483,294200010.0
2005-09-20 01:52:00,111.487,111.503,111.477,111.494,358899999.0
2005-09-20 01:53:00,111.485,111.516,111.482,111.493,182699997.0
2005-09-20 01:54:00,111.492,111.494,111.469,111.475,294500005.0
2005-09-20 01:55:00,111.501,111.51,111.494,111.506,102200003.0
2005-09-20 01:56:00,111.505,111.523,111.495,111.515,238200008.0
2005-09-20 01:57:00,111.529,111.544,111.508,111.527,183299996.0
2005-09-20 01:58:00,111.535,111.539,111.51,111.514,246100000.0
2005-09-20 01:59:00,111.52,111.525,111.51,111.516,277000001.0
2005-09-20 02:00:00,111.53,111.557,111.53,111.556,188300001.0
2005-09-20 02:01:00,111.553,111.557,111.549,111.555,248300005.0
2005-09-20 02:02:00,111.56,111.582,111.541,111.541,286099998.0
2005-09-20 02:03:00,111.532,111.54,111.475,111.522,313799999.0
2005-09-20 02:04:00,111.544,111.559,111.544,111.546,60900000.0
2005-09-20 02:05:00,111.559,111.599,111.559,111.598,216700004.0
2005-09-20 02:06:00,111.577,111.598,111.577,111.577,238299999.0
2005-09-20 02:07:00,111.57,111.58,111.555,111.576,276500001.0
2005-09-20 02:08:00,111.58,111.58,111.571,111.577,230900003.0
2005-09-20 02:09:00,111.579,111.604,111.565,111.565,201400000.0
2005-09-20 02:10:00,111.545,111.585,111.541,111.581,270999999.0
2005-09-20 02:11:00,111.585,111.601,111.56,111.56,274300001.0
2005-09-20 02:12:00,111.562,111.568,111.541,111.552,155000002.0
2005-09-20 02:13:00,111.56,111.577,111.55,111.55,367499999.0
2005-09-20 02:14:00,111.567,111.575,111.541,111.541,260800000.0
2005-09-20 02:15:00,111.55,111.564,111.538,111.539,166900004.0
2005-09-20 02:16:00,111.562,111.568,111.535,111.539,293600007.0
2005-09-20 02:17:00,111.539,111.557,111.533,111.557,102399999.0
2005-09-20 02:18:00,111.55,111.572,111.539,111.562,332799997.0
2005-09-20 02:19:00,111.551,111.581,111.55,111.573,170399997.0
2005-09-20 02:20:00,111.538,111.565,111.538,111.538,151999999.0
2005-09-20 02:21:00,111.539,111.562,111.539,111.552,354300004.0
2005-09-20 02:22:00,111.55,111.576,111.547,111.576,131899999.0
2005-09-20 02:23:00,111.566,111.566,111.544,111.555,249799996.0
2005-09-20 02:24:00,111.553,111.553,111.532,111.535,275399998.0
2005-09-20 02:25:00,111.552,111.553,111.545,111.553,130400001.0
2005-09-20 02:26:00,111.54,111.568,111.54,111.552,306699996.0
2005-09-20 02:27:00,111.56,111.565,111.55,111.56,331600002.0
2005-09-20 02:28:00,111.557,111.575,111.534,111.534,223199998.0
2005-09-20 02:29:00,111.555,111.564,111.543,111.547,86700001.0
2005-09-20 02:30:00,111.57,111.574,111.541,111.546,208799996.0
2005-09-20 02:31:00,111.555,111.567,111.542,111.554,268399998.0
2005-09-20 02:32:00,111.545,111.554,111.542,111.554,272199994.0
2005-09-20 02:33:00,111.564,111.573,111.544,111.544,157400002.0
2005-09-20 02:34:00,111.552,111.581,111.552,111.56,259599995.0
2005-09-20 02:35:00,111.548,111.581,111.533,111.567,284800005.0
2005-09-20 02:36:00,111.57,111.575,111.554,111.561,185000001.0
2005-09-20 02:37:00,111.576,111.587,111.569,111.57,207300000.0
2005-09-20 02:38:00,111.567,111.614,111.567,111.6,297100001.0
2005-09-20 02:39:00,111.589,111.603,111.586,111.603,157799999.0
2005-09-20 02:40:00,111.597,111.615,111.588,111.593,323800003.0
2005-09-20 02:41:00,111.617,111.617,111.578,111.578,215799996.0
2005-09-20 02:42:00,111.562,111.582,111.562,111.573,171700000.0
2005-09-20 02:43:00,111.573,111.58,111.553,111.553,180199998.0
2005-09-20 02:44:00,111.548,111.549,111.535,111.538,240199998.0
2005-09-20 02:45:00,111.538,111.557,111.525,111.525,275500005.0
2005-09-20 02:46:00,111.552,111.558,111.536,111.551,226100003.0
2005-09-20 02:47:00,111.547,111.551,111.517,111.541,285200002.0
2005-09-20 02:48:00,111.54,111.559,111.537,111.556,232799998.0
2005-09-20 02:49:00,111.575,111.581,111.559,111.566,156499999.0
2005-09-20 02:50:00,111.578,111.588,111.564,111.587,278399996.0
2005-09-20 02:51:00,111.592,111.601,111.583,111.593,293599999.0
2005-09-20 02:52:00,111.593,111.603,111.584,111.595,204299996.0
2005-09-20 02:53:00,111.607,111.621,111.603,111.604,261700002.0
2005-09-20 02:54:00,111.578,111.583,111.545,111.545,189000003.0
2005-09-20 02:55:00,111.53,111.539,111.53,111.537,241699998.0
2005-09-20 02:56:00,111.542,111.556,111.537,111.537,214300000.0
2005-09-20 02:57:00,111.525,111.525,111.504,111.504,126999997.0
2005-09-20 02:58:00,111.51,111.51,111.498,111.498,180500003.0
2005-09-20 02:59:00,111.501,111.511,111.5,111.502,254299997.0
2005-09-20 03:00:00,111.502,111.536,111.502,111.536,250400002.0
2005-09-20 03:01:00,111.548,111.548,111.527,111.529,405700000.0
2005-09-20 03:02:00,111.517,111.531,111.511,111.518,168100001.0
2005-09-20 03:03:00,111.508,111.508,111.459,111.459,153499999.0
2005-09-20 03:04:00,111.445,111.485,111.443,111.447,439200004.0
2005-09-20 03:05:00,111.429,111.438,111.426,111.426,85500001.0
2005-09-20 03:06:00,111.429,111.46,111.429,111.448,216499998.0
2005-09-20 03:07:00,111.457,111.465,111.455,111.465,334499994.0
2005-09-20 03:08:00,111.467,111.487,111.461,111.461,353899998.0
2005-09-20 03:09:00,111.49,111.496,111.461,111.462,444399995.0
2005-09-20 03:10:00,111.458,111.458,111.437,111.445,145000002.0
2005-09-20 03:11:00,111.449,111.471,111.428,111.428,221599995.0
2005-09-20 03:12:00,111.421,111.431,111.42,111.42,257000003.0
2005-09-20 03:13:00,111.441,111.441,111.41,111.41,310700001.0
2005-09-20 03:14:00,111.401,111.401,111.382,111.382,204400005.0
2005-09-20 03:15:00,111.393,111.393,111.377,111.377,276999999.0
2005-09-20 03:16:00,111.37,111.38,111.352,111.352,397299995.0
2005-09-20 03:17:00,111.34,111.347,111.337,111.345,224599996.0
2005-09-20 03:18:00,111.358,111.381,111.348,111.379,338400003.0
2005-09-20 03:19:00,111.367,111.373,111.367,111.373,75200002.0
2005-09-20 03:20:00,111.362,111.362,111.348,111.357,196799998.0
2005-09-20 03:21:00,111.387,111.387,111.352,111.352,88199998.0
2005-09-20 03:22:00,111.352,111.361,111.341,111.341,161900002.0
2005-09-20 03:23:00,111.325,111.325,111.292,111.292,255600006.0
2005-09-20 03:24:00,111.293,111.293,111.274,111.277,241099997.0
2005-09-20 03:25:00,111.285,111.287,111.277,111.279,295199999.0
2005-09-20 03:26:00,111.298,111.309,111.279,111.279,140399999.0
2005-09-20 03:27:00,111.287,111.297,111.255,111.255,171399999.0
2005-09-20 03:28:00,111.242,111.25,111.224,111.25,206099999.0
2005-09-20 03:29:00,111.253,111.284,111.252,111.252,332499994.0
2005-09-20 03:30:00,111.241,111.288,111.241,111.286,171900004.0
2005-09-20 03:31:00,111.265,111.283,111.265,111.271,201000001.0
2005-09-20 03:32:00,111.278,111.289,111.256,111.256,187700002.0
2005-09-20 03:33:00,111.245,111.257,111.228,111.228,222200001.0
2005-09-20 03:34:00,111.252,111.252,111.241,111.241,232600002.0
2005-09-20 03:35:00,111.24,111.257,111.24,111.25,196199999.0
2005-09-20 03:36:00,111.257,111.27,111.206,111.208,148900002.0
2005-09-20 03:37:00,111.21,111.231,111.21,111.223,145299999.0
2005-09-20 03:38:00,111.227,111.228,111.205,111.212,333399996.0
2005-09-20 03:39:00,111.234,111.264,111.234,111.264,160100004.0
2005-09-20 03:40:00,111.243,111.243,111.225,111.241,190199998.0
2005-09-20 03:41:00,111.252,111.279,111.252,111.279,110600000.0
2005-09-20 03:42:00,111.273,111.294,111.26,111.286,218500002.0
2005-09-20 03:43:00,111.267,111.267,111.251,111.257,230700007.0
2005-09-20 03:44:00,111.275,111.295,111.26,111.295,314300001.0
2005-09-20 03:45:00,111.3,111.313,111.286,111.303,266400008.0
2005-09-20 03:46:00,111.301,111.31,111.301,111.301,145000001.0
2005-09-20 03:47:00,111.302,111.302,111.293,111.293,165400000.0
2005-09-20 03:48:00,111.327,111.329,111.295,111.327,363300003.0
2005-09-20 03:49:00,111.337,111.338,111.305,111.305,157899997.0
2005-09-20 03:50:00,111.303,111.322,111.298,111.302,297299999.0
2005-09-20 03:51:00,111.315,111.32,111.295,111.304,220700001.0
2005-09-20 03:52:00,111.31,111.331,111.308,111.326,226200001.0
2005-09-20 03:53:00,111.327,111.338,111.312,111.313,106800001.0
2005-09-20 03:54:00,111.34,111.349,111.304,111.314,187400002.0
2005-09-20 03:55:00,111.34,111.347,111.306,111.31,212300004.0
2005-09-20 03:56:00,111.307,111.336,111.305,111.318,228000005.0
2005-09-20 03:57:00,111.318,111.329,111.299,111.299,179499999.0
2005-09-20 03:58:00,111.301,111.31,111.287,111.294,318400007.0
2005-09-20 03:59:00,111.3,111.305,111.276,111.276,159400004.0
2005-09-20 04:00:00,111.302,111.302,111.289,111.289,271999996.0
2005-09-20 04:01:00,111.3,111.305,111.297,111.303,342399993.0
2005-09-20 04:02:00,111.296,111.299,111.296,111.299,78600000.0
2005-09-20 04:03:00,111.285,111.285,111.268,111.269,124700002.0
2005-09-20 04:04:00,111.268,111.287,111.255,111.278,400400006.0
2005-09-20 04:05:00,111.271,111.293,111.271,111.283,223700001.0
2005-09-20 04:06:00,111.29,111.303,111.281,111.281,313500005.0
2005-09-20 04:07:00,111.278,111.306,111.276,111.298,151599999.0
2005-09-20 04:08:00,111.29,111.297,111.263,111.263,152399999.0
2005-09-20 04:09:00,111.26,111.29,111.257,111.28,175400001.0
2005-09-20 04:10:00,111.267,111.275,111.261,111.264,216699998.0
2005-09-20 04:11:00,111.263,111.277,111.263,111.277,273499996.0
2005-09-20 04:12:00,111.295,111.317,111.295,111.317,210400000.0
2005-09-20 04:13:00,111.312,111.339,111.304,111.338,209000004.0
2005-09-20 04:14:00,111.312,111.344,111.312,111.321,205299999.0
2005-09-20 04:15:00,111.321,111.321,111.302,111.321,230100001.0
2005-09-20 04:16:00,111.313,111.34,111.31,111.336,202000001.0
2005-09-20 04:17:00,111.315,111.342,111.315,111.338,235100005.0
2005-09-20 04:18:00,111.314,111.331,111.314,111.331,271100000.0
2005-09-20 04:19:00,111.337,111.339,111.318,111.319,140599997.0
2005-09-20 04:20:00,111.319,111.345,111.319,111.328,270100001.0
2005-09-20 04:21:00,111.337,111.353,111.319,111.325,430400007.0
2005-09-20 04:22:00,111.35,111.35,111.32,111.32,195200002.0
2005-09-20 04:23:00,111.33,111.347,111.324,111.328,304799995.0
2005-09-20 04:24:00,111.331,111.346,111.326,111.332,327600004.0
2005-09-20 04:25:00,111.329,111.342,111.323,111.327,315300001.0
2005-09-20 04:26:00,111.328,111.336,111.32,111.326,368099998.0
2005-09-20 04:27:00,111.343,111.363,111.337,111.34,151900004.0
2005-09-20 04:28:00,111.355,111.381,111.353,111.353,194199998.0
2005-09-20 04:29:00,111.357,111.377,111.357,111.375,305000001.0
2005-09-20 04:30:00,111.363,111.382,111.358,111.359,211900001.0
2005-09-20 04:31:00,111.358,111.363,111.355,111.363,254400000.0
2005-09-20 04:32:00,111.365,111.372,111.35,111.364,149600003.0
2005-09-20 04:33:00,111.365,111.378,111.351,111.378,144999999.0
2005-09-20 04:34:00,111.355,111.369,111.353,111.366,249000006.0
2005-09-20 04:35:00,111.357,111.373,111.355,111.373,170599997.0
2005-09-20 04:36:00,111.369,111.369,111.344,111.352,441500008.0
2005-09-20 04:37:00,111.382,111.382,111.342,111.345,242100001.0
2005-09-20 04:38:00,111.356,111.356,111.326,111.35,295399993.0
2005-09-20 04:39:00,111.328,111.353,111.328,111.342,370499998.0
2005-09-20 04:40:00,111.331,111.331,111.295,111.3,282399995.0
2005-09-20 04:41:00,111.304,111.347,111.304,111.341,213800000.0
2005-09-20 04:42:00,111.352,111.359,111.344,111.345,166799999.0
2005-09-20 04:43:00,111.377,111.378,111.36,111.364,155600003.0
2005-09-20 04:44:00,111.383,111.406,111.383,111.383,289599999.0
2005-09-20 04:45:00,111.39,111.41,111.39,111.397,281999999.0
2005-09-20 04:46:00,111.391,111.391,111.366,111.377,308899999.0
2005-09-20 04:47:00,111.393,111.396,111.373,111.383,254899999.0
2005-09-20 04:48:00,111.38,111.383,111.36,111.371,232900002.0
2005-09-20 04:49:00,111.372,111.381,111.361,111.372,160500000.0
2005-09-20 04:50:00,111.371,111.383,111.357,111.357,256600003.0
2005-09-20 04:51:00,111.365,111.377,111.36,111.36,298299997.0
2005-09-20 04:52:00,111.338,111.365,111.338,111.347,312000001.0
2005-09-20 04:53:00,111.331,111.354,111.315,111.346,163200000.0
2005-09-20 04:54:00,111.36,111.36,111.329,111.349,418599990.0
2005-09-20 04:55:00,111.338,111.356,111.329,111.345,428400001.0
2005-09-20 04:56:00,111.354,111.366,111.345,111.349,188100003.0
2005-09-20 04:57:00,111.363,111.376,111.363,111.37,156200002.0
2005-09-20 04:58:00,111.358,111.388,111.345,111.354,267300002.0
2005-09-20 04:59:00,111.37,111.372,111.333,111.333,109400003.0
2005-09-20 05:00:00,111.345,111.356,111.332,111.334,290099997.0
2005-09-20 05:01:00,111.347,111.358,111.341,111.358,292800005.0
2005-09-20 05:02:00,111.352,111.385,111.351,111.358,220000000.0
2005-09-20 05:03:00,111.371,111.371,111.354,111.354,61799999.0
2005-09-20 05:04:00,111.358,111.381,111.348,111.36,339199998.0
2005-09-20 05:05:00,111.386,111.389,111.349,111.353,157299997.0
2005-09-20 05:06:00,111.372,111.378,111.354,111.37,220700004.0
2005-09-20 05:07:00,111.363,111.385,111.353,111.372,281100002.0
2005-09-20 05:08:00,111.368,111.377,111.366,111.372,190800001.0
2005-09-20 05:09:00,111.373,111.383,111.36,111.373,251699997.0
2005-09-20 05:10:00,111.377,111.39,111.359,111.359,289100004.0
2005-09-20 05:11:00,111.367,111.377,111.356,111.366,375300000.0
2005-09-20 05:12:00,111.367,111.38,111.344,111.368,232399996.0
2005-09-20 05:13:00,111.356,111.356,111.346,111.35,259999998.0
2005-09-20 05:14:00,111.362,111.374,111.352,111.352,119300000.0
2005-09-20 05:15:00,111.348,111.373,111.347,111.348,187400003.0
2005-09-20 05:16:00,111.345,111.371,111.329,111.365,427800003.0
2005-09-20 05:17:00,111.36,111.36,111.348,111.359,259800002.0
2005-09-20 05:18:00,111.358,111.373,111.344,111.353,200400005.0
2005-09-20 05:19:00,111.36,111.375,111.348,111.348,358000002.0
2005-09-20 05:20:00,111.358,111.367,111.351,111.351,150099998.0
2005-09-20 05:21:00,111.361,111.369,111.342,111.349,274399999.0
2005-09-20 05:22:00,111.335,111.361,111.331,111.357,212500000.0
2005-09-20 05:23:00,111.347,111.355,111.341,111.347,229900000.0
2005-09-20 05:24:00,111.348,111.354,111.331,111.346,190699998.0
2005-09-20 05:25:00,111.34,111.351,111.337,111.35,359499999.0
2005-09-20 05:26:00,111.34,111.37,111.34,111.355,331299995.0
2005-09-20 05:27:00,111.362,111.372,111.354,111.354,172899999.0
2005-09-20 05:28:00,111.337,111.37,111.337,111.368,206099998.0
2005-09-20 05:29:00,111.345,111.369,111.339,111.349,303200002.0
2005-09-20 05:30:00,111.36,111.374,111.35,111.36,217099996.0
2005-09-20 05:31:00,111.373,111.38,111.351,111.351,239599997.0
2005-09-20 05:32:00,111.36,111.369,111.328,111.344,276900002.0
2005-09-20 05:33:00,111.35,111.358,111.343,111.356,303200006.0
2005-09-20 05:34:00,111.325,111.362,111.325,111.356,331100008.0
2005-09-20 05:35:00,111.344,111.344,111.332,111.336,396599997.0
2005-09-20 05:36:00,111.337,111.35,111.321,111.334,265099999.0
2005-09-20 05:37:00,111.338,111.37,111.338,111.342,231700004.0
2005-09-20 05:38:00,111.342,111.35,111.321,111.337,188800001.0
2005-09-20 05:39:00,111.34,111.353,111.333,111.347,195999999.0
2005-09-20 05:40:00,111.35,111.358,111.324,111.358,130600002.0
2005-09-20 05:41:00,111.335,111.335,111.33,111.33,208799997.0
2005-09-20 05:42:00,111.342,111.346,111.339,111.339,100400003.0
2005-09-20 05:43:00,111.36,111.364,111.328,111.334,342000000.0
2005-09-20 05:44:00,111.345,111.351,111.333,111.335,268899998.0
2005-09-20 05:45:00,111.344,111.356,111.323,111.334,210900006.0
2005-09-20 05:46:00,111.345,111.351,111.33,111.335,175700000.0
2005-09-20 05:47:00,111.327,111.361,111.327,111.35,328399998.0
2005-09-20 05:48:00,111.346,111.349,111.337,111.344,216200003.0
2005-09-20 05:49:00,111.34,111.363,111.331,111.345,97600000.0
2005-09-20 05:50:00,111.36,111.36,111.31,111.333,176000002.0
2005-09-20 05:51:00,111.368,111.368,111.324,111.33,199800003.0
2005-09-20 05:52:00,111.34,111.34,111.332,111.336,265899995.0
2005-09-20 05:53:00,111.357,111.369,111.326,111.329,160199995.0
2005-09-20 05:54:00,111.35,111.364,111.34,111.349,369799994.0
2005-09-20 05:55:00,111.343,111.343,111.33,111.342,397100001.0
2005-09-20 05:56:00,111.345,111.35,111.323,111.331,178400002.0
2005-09-20 05:57:00,111.335,111.36,111.331,111.354,305000002.0
2005-09-20 05:58:00,111.34,111.366,111.332,111.347,262800003.0
2005-09-20 05:59:00,111.366,111.368,111.351,111.357,257099998.0
2005-09-20 06:00:00,111.355,111.367,111.335,111.342,258300004.0
2005-09-20 06:01:00,111.332,111.351,111.329,111.345,247599998.0
2005-09-20 06:02:00,111.348,111.366,111.339,111.365,261999998.0
2005-09-20 06:03:00,111.368,111.368,111.332,111.361,276299994.0
2005-09-20 06:04:00,111.335,111.343,111.324,111.332,368800000.0
2005-09-20 06:05:00,111.34,111.368,111.337,111.346,324899991.0
2005-09-20 06:06:00,111.34,111.363,111.322,111.348,348500006.0
2005-09-20 06:07:00,111.343,111.352,111.334,111.34,261299997.0
2005-09-20 06:08:00,111.34,111.348,111.328,111.34,170700000.0
2005-09-20 06:09:00,111.345,111.356,111.329,111.329,182899999.0
2005-09-20 06:10:00,111.336,111.355,111.328,111.341,339100005.0
2005-09-20 06:11:00,111.336,111.348,111.335,111.336,287799999.0
2005-09-20 06:12:00,111.337,111.363,111.327,111.363,180699997.0
2005-09-20 06:13:00,111.331,111.357,111.322,111.332,246099997.0
2005-09-20 06:14:00,111.33,111.332,111.326,111.328,309499994.0
2005-09-20 06:15:00,111.337,111.351,111.337,111.342,108700004.0
2005-09-20 06:16:00,111.341,111.357,111.328,111.338,169199997.0
2005-09-20 06:17:00,111.328,111.356,111.326,111.347,305000000.0
2005-09-20 06:18:00,111.328,111.345,111.32,111.338,179800005.0
2005-09-20 06:19:00,111.332,111.347,111.322,111.345,228599995.0
2005-09-20 06:20:00,111.335,111.361,111.335,111.348,193999996.0
2005-09-20 06:21:00,111.366,111.369,111.319,111.324,221399997.0
2005-09-20 06:22:00,111.348,111.352,111.336,111.336,180900001.0
2005-09-20 06:23:00,111.338,111.338,111.323,111.333,207700002.0
2005-09-20 06:24:00,111.337,111.351,111.322,111.333,160200000.0
2005-09-20 06:25:00,111.334,111.334,111.324,111.328,268199992.0
2005-09-20 06:26:00,111.324,111.354,111.324,111.326,251600003.0
2005-09-20 06:27:00,111.35,111.357,111.311,111.313,218900000.0
2005-09-20 06:28:00,111.3,111.326,111.3,111.324,47500001.0
2005-09-20 06:29:00,111.321,111.335,111.321,111.33,311999998.0
2005-09-20 06:30:00,111.352,111.352,111.327,111.327,123699998.0
2005-09-20 06:31:00,111.317,111.326,111.314,111.314,290999995.0
2005-09-20 06:32:00,111.335,111.335,111.304,111.317,279999995.0
2005-09-20 06:33:00,111.35,111.356,111.311,111.311,199899999.0
2005-09-20 06:34:00,111.298,111.33,111.297,111.301,306399996.0
2005-09-20 06:35:00,111.302,111.332,111.301,111.313,205000004.0
2005-09-20 06:36:00,111.34,111.34,111.307,111.321,328500003.0
2005-09-20 06:37:00,111.31,111.322,111.31,111.322,181900002.0
2005-09-20 06:38:00,111.324,111.338,111.311,111.32,267100002.0
2005-09-20 06:39:00,111.335,111.352,111.323,111.323,246499998.0
2005-09-20 06:40:00,111.328,111.355,111.321,111.355,363299998.0
2005-09-20 06:41:00,111.335,111.347,111.325,111.334,182399999.0
2005-09-20 06:42:00,111.351,111.354,111.332,111.332,80399999.0
2005-09-20 06:43:00,111.335,111.347,111.324,111.324,172500006.0
2005-09-20 06:44:00,111.319,111.345,111.319,111.325,229500004.0
2005-09-20 06:45:00,111.319,111.335,111.316,111.317,199600002.0
2005-09-20 06:46:00,111.328,111.35,111.31,111.35,146400003.0
2005-09-20 06:47:00,111.312,111.336,111.31,111.328,227799998.0
2005-09-20 06:48:00,111.322,111.353,111.321,111.353,204999996.0
2005-09-20 06:49:00,111.329,111.335,111.312,111.32,277699998.0
2005-09-20 06:50:00,111.327,111.335,111.324,111.335,211200000.0
2005-09-20 06:51:00,111.352,111.353,111.324,111.324,299400002.0
2005-09-20 06:52:00,111.34,111.34,111.332,111.335,204499998.0
2005-09-20 06:53:00,111.317,111.337,111.316,111.333,165200003.0
2005-09-20 06:54:00,111.312,111.342,111.311,111.338,223600000.0
2005-09-20 06:55:00,111.338,111.338,111.304,111.328,190600000.0
2005-09-20 06:56:00,111.333,111.341,111.315,111.334,82299998.0
2005-09-20 06:57:00,111.353,111.36,111.319,111.319,269799994.0
2005-09-20 06:58:00,111.307,111.326,111.305,111.316,304600000.0
2005-09-20 06:59:00,111.317,111.333,111.313,111.333,401299999.0
2005-09-20 07:00:00,111.333,111.34,111.312,111.338,290099999.0
2005-09-20 07:01:00,111.354,111.362,111.337,111.344,255099997.0
2005-09-20 07:02:00,111.342,111.375,111.341,111.375,191400001.0
2005-09-20 07:03:00,111.375,111.386,111.365,111.367,489099996.0
2005-09-20 07:04:00,111.377,111.39,111.361,111.372,193300002.0
2005-09-20 07:05:00,111.38,111.396,111.355,111.372,281199994.0
2005-09-20 07:06:00,111.355,111.386,111.354,111.386,200099998.0
2005-09-20 07:07:00,111.399,111.41,111.374,111.382,287299999.0
2005-09-20 07:08:00,111.382,111.403,111.37,111.374,261999995.0
2005-09-20 07:09:00,111.385,111.387,111.366,111.366,348999997.0
2005-09-20 07:10:00,111.38,111.384,111.359,111.364,289900005.0
2005-09-20 07:11:00,111.368,111.374,111.354,111.356,228299998.0
2005-09-20 07:12:00,111.372,111.377,111.347,111.37,373400009.0
2005-09-20 07:13:00,111.369,111.381,111.363,111.381,222800000.0
2005-09-20 07:14:00,111.357,111.371,111.348,111.355,282300000.0
2005-09-20 07:15:00,111.365,111.376,111.363,111.363,77199999.0
2005-09-20 07:16:00,111.362,111.364,111.318,111.354,309500001.0
2005-09-20 07:17:00,111.362,111.377,111.36,111.368,332200002.0
2005-09-20 07:18:00,111.369,111.393,111.359,111.359,255500001.0
2005-09-20 07:19:00,111.377,111.386,111.358,111.365,216300003.0
2005-09-20 07:20:00,111.37,111.397,111.366,111.396,257400001.0
2005-09-20 07:21:00,111.37,111.373,111.361,111.373,121100000.0
2005-09-20 07:22:00,111.375,111.384,111.352,111.365,371500002.0
2005-09-20 07:23:00,111.362,111.371,111.362,111.369,138200000.0
2005-09-20 07:24:00,111.371,111.391,111.357,111.369,226599998.0
2005-09-20 07:25:00,111.373,111.399,111.373,111.397,306999997.0
2005-09-20 07:26:00,111.387,111.425,111.387,111.404,221200002.0
2005-09-20 07:27:00,111.404,111.433,111.39,111.39,190199998.0
2005-09-20 07:28:00,111.412,111.426,111.408,111.409,283299998.0
2005-09-20 07:29:00,111.421,111.421,111.389,111.396,212599995.0
2005-09-20 07:30:00,111.395,111.405,111.37,111.374,226700003.0
2005-09-20 07:31:00,111.397,111.414,111.392,111.392,331800002.0
2005-09-20 07:32:00,111.402,111.405,111.384,111.395,266100000.0
2005-09-20 07:33:00,111.392,111.399,111.37,111.378,201299997.0
2005-09-20 07:34:00,111.395,111.397,111.367,111.383,307699996.0
2005-09-20 07:35:00,111.394,111.411,111.388,111.389,221800004.0
2005-09-20 07:36:00,111.392,111.426,111.386,111.426,171600003.0
2005-09-20 07:37:00,111.397,111.409,111.395,111.395,89900003.0
2005-09-20 07:38:00,111.383,111.405,111.375,111.405,204000000.0
2005-09-20 07:39:00,111.363,111.386,111.363,111.379,204300002.0
2005-09-20 07:40:00,111.38,111.389,111.373,111.373,226400002.0
2005-09-20 07:41:00,111.379,111.389,111.362,111.362,59299999.0
2005-09-20 07:42:00,111.357,111.357,111.349,111.349,42500000.0
2005-09-20 07:43:00,111.347,111.362,111.34,111.357,177800000.0
2005-09-20 07:44:00,111.354,111.369,111.351,111.369,330700007.0
2005-09-20 07:45:00,111.392,111.418,111.392,111.403,209500001.0
2005-09-20 07:46:00,111.383,111.407,111.377,111.384,229299998.0
2005-09-20 07:47:00,111.373,111.388,111.373,111.387,172100000.0
2005-09-20 07:48:00,111.405,111.415,111.394,111.396,242000001.0
2005-09-20 07:49:00,111.404,111.411,111.396,111.396,250899997.0
2005-09-20 07:50:00,111.413,111.42,111.413,111.417,99800000.0
2005-09-20 07:51:00,111.433,111.447,111.433,111.447,116099998.0
2005-09-20 07:52:00,111.46,111.461,111.44,111.44,125300001.0
2005-09-20 07:53:00,111.447,111.448,111.433,111.433,202600000.0
2005-09-20 07:54:00,111.447,111.463,111.434,111.434,190799997.0
2005-09-20 07:55:00,111.433,111.472,111.429,111.47,378200001.0
2005-09-20 07:56:00,111.465,111.478,111.457,111.457,174000000.0
2005-09-20 07:57:00,111.463,111.486,111.456,111.484,297900000.0
2005-09-20 07:58:00,111.442,111.456,111.427,111.433,251899995.0
2005-09-20 07:59:00,111.428,111.428,111.414,111.419,105900001.0
2005-09-20 08:00:00,111.413,111.439,111.408,111.421,248299996.0
2005-09-20 08:01:00,111.422,111.423,111.343,111.392,249199997.0
2005-09-20 08:02:00,111.412,111.423,111.412,111.421,205500001.0
2005-09-20 08:03:00,111.395,111.422,111.365,111.401,302900000.0
2005-09-20 08:04:00,111.39,111.413,111.381,111.398,243600000.0
2005-09-20 08:05:00,111.393,111.402,111.38,111.38,191799999.0
2005-09-20 08:06:00,111.387,111.424,111.387,111.399,342000004.0
2005-09-20 08:07:00,111.392,111.416,111.379,111.379,222499998.0
2005-09-20 08:08:00,111.382,111.389,111.357,111.375,392800006.0
2005-09-20 08:09:00,111.39,111.395,111.368,111.382,268200002.0
2005-09-20 08:10:00,111.378,111.391,111.376,111.384,370200002.0
2005-09-20 08:11:00,111.383,111.398,111.381,111.386,273600000.0
2005-09-20 08:12:00,111.383,111.395,111.378,111.387,468900007.0
2005-09-20 08:13:00,111.384,111.4,111.359,111.359,211500003.0
2005-09-20 08:14:00,111.377,111.385,111.352,111.352,351300001.0
2005-09-20 08:15:00,111.37,111.376,111.333,111.333,345799998.0
2005-09-20 08:16:00,111.34,111.366,111.34,111.356,184199999.0
2005-09-20 08:17:00,111.345,111.347,111.339,111.339,333899995.0
2005-09-20 08:18:00,111.343,111.368,111.336,111.366,156999999.0
2005-09-20 08:19:00,111.335,111.335,111.332,111.335,170600003.0
2005-09-20 08:20:00,111.352,111.352,111.331,111.337,198199998.0
2005-09-20 08:21:00,111.324,111.349,111.324,111.332,275099996.0
2005-09-20 08:22:00,111.328,111.344,111.322,111.338,245500003.0
2005-09-20 08:23:00,111.343,111.354,111.334,111.34,174799999.0
2005-09-20 08:24:00,111.33,111.353,111.321,111.325,262200000.0
2005-09-20 08:25:00,111.325,111.341,111.304,111.332,235900002.0
2005-09-20 08:26:00,111.308,111.35,111.306,111.35,265299999.0
2005-09-20 08:27:00,111.34,111.35,111.31,111.321,235999998.0
2005-09-20 08:28:00,111.34,111.34,111.245,111.245,337700000.0
2005-09-20 08:29:00,111.208,111.212,111.186,111.212,132699999.0
2005-09-20 08:30:00,111.185,111.203,111.172,111.173,226499997.0
2005-09-20 08:31:00,111.18,111.217,111.18,111.184,338599998.0
2005-09-20 08:32:00,111.16,111.16,111.121,111.127,90100000.0
2005-09-20 08:33:00,111.14,111.152,111.137,111.14,231200003.0
2005-09-20 08:34:00,111.171,111.199,111.16,111.195,249400006.0
2005-09-20 08:35:00,111.23,111.233,111.194,111.194,238300000.0
2005-09-20 08:36:00,111.186,111.186,111.149,111.15,268199999.0
2005-09-20 08:37:00,111.172,111.181,111.157,111.164,147500002.0
2005-09-20 08:38:00,111.175,111.195,111.17,111.175,302000004.0
2005-09-20 08:39:00,111.195,111.201,111.194,111.196,184200003.0
2005-09-20 08:40:00,111.23,111.23,111.191,111.196,387700003.0
2005-09-20 08:41:00,111.202,111.21,111.193,111.193,324200009.0
2005-09-20 08:42:00,111.191,111.201,111.184,111.196,137700003.0
2005-09-20 08:43:00,111.215,111.227,111.215,111.227,104299999.0
2005-09-20 08:44:00,111.24,111.257,111.227,111.227,233800000.0
2005-09-20 08:45:00,111.206,111.246,111.206,111.219,469000006.0
2005-09-20 08:46:00,111.212,111.225,111.209,111.209,225799997.0
2005-09-20 08:47:00,111.202,111.206,111.173,111.205,292599997.0
2005-09-20 08:48:00,111.2,111.243,111.199,111.243,281300004.0
2005-09-20 08:49:00,111.205,111.212,111.191,111.204,394899993.0
2005-09-20 08:50:00,111.2,111.221,111.191,111.205,130699995.0
2005-09-20 08:51:00,111.193,111.193,111.18,111.187,93699999.0
2005-09-20 08:52:00,111.196,111.202,111.194,111.194,223799995.0
2005-09-20 08:53:00,111.192,111.21,111.191,111.203,213299999.0
2005-09-20 08:54:00,111.201,111.206,111.167,111.206,325599998.0
2005-09-20 08:55:00,111.193,111.24,111.193,111.229,241700002.0
2005-09-20 08:56:00,111.225,111.248,111.225,111.239,248399997.0
2005-09-20 08:57:00,111.233,111.261,111.225,111.254,269099999.0
2005-09-20 08:58:00,111.242,111.267,111.242,111.247,188099998.0
2005-09-20 08:59:00,111.27,111.305,111.27,111.284,138500000.0
2005-09-20 09:00:00,111.292,111.292,111.265,111.265,432199991.0
2005-09-20 09:01:00,111.28,111.296,111.257,111.281,262300004.0
2005-09-20 09:02:00,111.3,111.301,111.244,111.264,311200002.0
2005-09-20 09:03:00,111.304,111.316,111.289,111.289,88199999.0
2005-09-20 09:04:00,111.292,111.299,111.268,111.268,309900001.0
2005-09-20 09:05:00,111.268,111.268,111.245,111.253,275300003.0
2005-09-20 09:06:00,111.258,111.294,111.258,111.293,192500005.0
2005-09-20 09:07:00,111.295,111.32,111.289,111.289,178200004.0
2005-09-20 09:08:00,111.275,111.292,111.266,111.28,201799999.0
2005-09-20 09:09:00,111.271,111.287,111.261,111.287,262399998.0
2005-09-20 09:10:00,111.267,111.288,111.267,111.277,250999999.0
2005-09-20 09:11:00,111.27,111.295,111.27,111.292,164999998.0
2005-09-20 09:12:00,111.267,111.288,111.262,111.275,429700002.0
2005-09-20 09:13:00,111.242,111.297,111.239,111.285,320499994.0
2005-09-20 09:14:00,111.275,111.28,111.236,111.242,258400001.0
2005-09-20 09:15:00,111.288,111.308,111.275,111.282,412699997.0
2005-09-20 09:16:00,111.271,111.285,111.261,111.276,250100003.0
2005-09-20 09:17:00,111.261,111.278,111.251,111.26,364800003.0
2005-09-20 09:18:00,111.26,111.276,111.248,111.263,201300001.0
2005-09-20 09:19:00,111.257,111.266,111.229,111.229,267499999.0
2005-09-20 09:20:00,111.235,111.239,111.218,111.233,255600000.0
2005-09-20 09:21:00,111.24,111.249,111.228,111.235,336500008.0
2005-09-20 09:22:00,111.249,111.271,111.236,111.249,262400002.0
2005-09-20 09:23:00,111.26,111.264,111.244,111.255,251700004.0
2005-09-20 09:24:00,111.258,111.258,111.21,111.21,264799994.0
2005-09-20 09:25:00,111.241,111.241,111.231,111.231,353999996.0
2005-09-20 09:26:00,111.225,111.228,111.204,111.228,246999996.0
2005-09-20 09:27:00,111.24,111.26,111.227,111.251,258399999.0
2005-09-20 09:28:00,111.246,111.246,111.234,111.244,141200001.0
2005-09-20 09:29:00,111.24,111.253,111.229,111.248,288599997.0
2005-09-20 09:30:00,111.247,111.248,111.222,111.239,378000004.0
2005-09-20 09:31:00,111.25,111.25,111.239,111.245,103900000.0
2005-09-20 09:32:00,111.25,111.265,111.25,111.26,104400002.0
2005-09-20 09:33:00,111.245,111.296,111.245,111.296,186799998.0
2005-09-20 09:34:00,111.283,111.307,111.283,111.307,239499997.0
2005-09-20 09:35:00,111.313,111.316,111.303,111.31,285400006.0
2005-09-20 09:36:00,111.322,111.322,111.306,111.317,293100003.0
2005-09-20 09:37:00,111.317,111.332,111.315,111.332,275900003.0
2005-09-20 09:38:00,111.34,111.34,111.313,111.325,300899996.0
2005-09-20 09:39:00,111.326,111.343,111.324,111.324,196100003.0
2005-09-20 09:40:00,111.322,111.33,111.311,111.317,234999995.0
2005-09-20 09:41:00,111.31,111.347,111.31,111.346,309400005.0
2005-09-20 09:42:00,111.318,111.335,111.31,111.31,202399998.0
2005-09-20 09:43:00,111.322,111.326,111.308,111.311,82800002.0
2005-09-20 09:44:00,111.318,111.319,111.282,111.289,293299992.0
2005-09-20 09:45:00,111.298,111.347,111.297,111.345,323199999.0
2005-09-20 09:46:00,111.308,111.323,111.296,111.307,183000001.0
2005-09-20 09:47:00,111.34,111.35,111.323,111.345,255099999.0
2005-09-20 09:48:00,111.327,111.336,111.324,111.328,355100000.0
2005-09-20 09:49:00,111.322,111.359,111.322,111.339,256499998.0
2005-09-20 09:50:00,111.326,111.347,111.318,111.347,340000003.0
2005-09-20 09:51:00,111.35,111.355,111.337,111.347,254199999.0
2005-09-20 09:52:00,111.33,111.349,111.32,111.349,245599996.0
2005-09-20 09:53:00,111.336,111.361,111.325,111.334,205000001.0
2005-09-20 09:54:00,111.331,111.341,111.321,111.321,148400004.0
2005-09-20 09:55:00,111.342,111.344,111.318,111.341,411900003.0
2005-09-20 09:56:00,111.359,111.37,111.334,111.337,273699998.0
2005-09-20 09:57:00,111.313,111.317,111.305,111.311,251400000.0
2005-09-20 09:58:00,111.291,111.315,111.291,111.294,196400001.0
2005-09-20 09:59:00,111.29,111.307,111.274,111.289,367200002.0
2005-09-20 10:00:00,111.29,111.303,111.263,111.283,247199995.0
2005-09-20 10:01:00,111.287,111.301,111.275,111.297,170099997.0
2005-09-20 10:02:00,111.29,111.301,111.268,111.274,271599996.0
2005-09-20 10:03:00,111.27,111.285,111.256,111.259,231300002.0
2005-09-20 10:04:00,111.261,111.269,111.252,111.252,185000003.0
2005-09-20 10:05:00,111.265,111.284,111.265,111.277,192100004.0
2005-09-20 10:06:00,111.246,111.28,111.246,111.263,276300001.0
2005-09-20 10:07:00,111.26,111.298,111.26,111.277,358499993.0
2005-09-20 10:08:00,111.293,111.294,111.251,111.263,181400000.0
2005-09-20 10:09:00,111.272,111.297,111.266,111.29,273799998.0
2005-09-20 10:10:00,111.278,111.291,111.277,111.287,284200003.0
2005-09-20 10:11:00,111.29,111.29,111.274,111.274,223300006.0
2005-09-20 10:12:00,111.273,111.285,111.264,111.264,182899998.0
2005-09-20 10:13:00,111.268,111.28,111.252,111.266,342099998.0
2005-09-20 10:14:00,111.239,111.276,111.239,111.274,220400005.0
2005-09-20 10:15:00,111.262,111.271,111.249,111.262,360599997.0
2005-09-20 10:16:00,111.264,111.268,111.257,111.267,225500004.0
2005-09-20 10:17:00,111.261,111.296,111.261,111.295,214400001.0
2005-09-20 10:18:00,111.308,111.316,111.289,111.293,315700002.0
2005-09-20 10:19:00,111.286,111.307,111.249,111.249,252499995.0
2005-09-20 10:20:00,111.257,111.303,111.257,111.295,282300001.0
2005-09-20 10:21:00,111.278,111.278,111.255,111.269,235599995.0
2005-09-20 10:22:00,111.274,111.288,111.259,111.267,245599992.0
2005-09-20 10:23:00,111.275,111.29,111.275,111.281,107700002.0
2005-09-20 10:24:00,111.273,111.286,111.267,111.273,447000004.0
2005-09-20 10:25:00,111.275,111.281,111.252,111.279,292200001.0
2005-09-20 10:26:00,111.265,111.273,111.251,111.273,452000006.0
2005-09-20 10:27:00,111.28,111.28,111.256,111.258,315600003.0
2005-09-20 10:28:00,111.257,111.275,111.257,111.258,142500002.0
2005-09-20 10:29:00,111.248,111.27,111.247,111.27,314400006.0
2005-09-20 10:30:00,111.288,111.289,111.263,111.273,199400001.0
2005-09-20 10:31:00,111.242,111.279,111.236,111.271,197300002.0
2005-09-20 10:32:00,111.262,111.295,111.262,111.286,246499999.0
2005-09-20 10:33:00,111.248,111.279,111.24,111.262,279800002.0
2005-09-20 10:34:00,111.267,111.291,111.267,111.277,154599999.0
2005-09-20 10:35:00,111.275,111.286,111.254,111.264,193700002.0
2005-09-20 10:36:00,111.277,111.277,111.267,111.269,359900000.0
2005-09-20 10:37:00,111.276,111.285,111.262,111.264,344600008.0
2005-09-20 10:38:00,111.292,111.297,111.245,111.258,232300001.0
2005-09-20 10:39:00,111.252,111.278,111.251,111.278,245200000.0
2005-09-20 10:40:00,111.265,111.275,111.246,111.275,278200000.0
2005-09-20 10:41:00,111.25,111.263,111.234,111.257,314800004.0
2005-09-20 10:42:00,111.223,111.256,111.219,111.256,436500008.0
2005-09-20 10:43:00,111.249,111.249,111.2,111.232,304900002.0
2005-09-20 10:44:00,111.216,111.249,111.211,111.24,294100002.0
2005-09-20 10:45:00,111.253,111.263,111.235,111.235,293999999.0
2005-09-20 10:46:00,111.25,111.286,111.246,111.281,258300007.0
2005-09-20 10:47:00,111.259,111.312,111.259,111.312,271199996.0
2005-09-20 10:48:00,111.307,111.336,111.307,111.323,327499998.0
2005-09-20 10:49:00,111.315,111.373,111.31,111.373,179400003.0
2005-09-20 10:50:00,111.375,111.375,111.344,111.358,337900004.0
2005-09-20 10:51:00,111.348,111.367,111.332,111.36,376199998.0
2005-09-20 10:52:00,111.355,111.391,111.355,111.376,276600005.0
2005-09-20 10:53:00,111.382,111.401,111.382,111.389,98500000.0
2005-09-20 10:54:00,111.372,111.391,111.368,111.382,153800001.0
2005-09-20 10:55:00,111.395,111.405,111.373,111.385,434599998.0
2005-09-20 10:56:00,111.361,111.37,111.361,111.37,105999999.0
2005-09-20 10:57:00,111.372,111.393,111.367,111.367,184900002.0
2005-09-20 10:58:00,111.364,111.37,111.36,111.366,127800001.0
2005-09-20 10:59:00,111.36,111.36,111.326,111.342,355899998.0
2005-09-20 11:00:00,111.354,111.354,111.313,111.348,181000003.0
2005-09-20 11:01:00,111.355,111.368,111.347,111.366,301200001.0
2005-09-20 11:02:00,111.366,111.368,111.352,111.352,201500004.0
2005-09-20 11:03:00,111.35,111.381,111.35,111.378,142099999.0
2005-09-20 11:04:00,111.385,111.393,111.354,111.36,179700001.0
2005-09-20 11:05:00,111.354,111.363,111.351,111.355,357099999.0
2005-09-20 11:06:00,111.372,111.375,111.354,111.375,199099994.0
2005-09-20 11:07:00,111.36,111.396,111.36,111.396,160799997.0
2005-09-20 11:08:00,111.382,111.404,111.361,111.404,230700006.0
2005-09-20 11:09:00,111.417,111.419,111.38,111.392,219800001.0
2005-09-20 11:10:00,111.403,111.415,111.38,111.415,368299994.0
2005-09-20 11:11:00,111.403,111.408,111.382,111.408,312400000.0
2005-09-20 11:12:00,111.395,111.402,111.385,111.402,217399997.0
2005-09-20 11:13:00,111.383,111.395,111.374,111.388,473600005.0
2005-09-20 11:14:00,111.38,111.398,111.357,111.398,249399996.0
2005-09-20 11:15:00,111.384,111.395,111.367,111.395,211100001.0
2005-09-20 11:16:00,111.403,111.413,111.386,111.402,299800002.0
2005-09-20 11:17:00,111.397,111.418,111.38,111.418,337600001.0
2005-09-20 11:18:00,111.362,111.424,111.36,111.424,321799998.0
2005-09-20 11:19:00,111.425,111.437,111.411,111.424,263399995.0
2005-09-20 11:20:00,111.452,111.456,111.428,111.454,296899996.0
2005-09-20 11:21:00,111.448,111.454,111.442,111.454,160299998.0
2005-09-20 11:22:00,111.441,111.456,111.429,111.45,173000001.0
2005-09-20 11:23:00,111.448,111.45,111.427,111.427,135499999.0
2005-09-20 11:24:00,111.419,111.436,111.419,111.428,284999991.0
2005-09-20 11:25:00,111.429,111.433,111.399,111.413,290300002.0
2005-09-20 11:26:00,111.41,111.425,111.399,111.425,226900002.0
2005-09-20 11:27:00,111.438,111.467,111.426,111.457,335399997.0
2005-09-20 11:28:00,111.442,111.457,111.442,111.455,196500001.0
2005-09-20 11:29:00,111.434,111.439,111.416,111.416,236100003.0
2005-09-20 11:30:00,111.412,111.412,111.374,111.404,192000002.0
2005-09-20 11:31:00,111.377,111.435,111.377,111.435,297700004.0
2005-09-20 11:32:00,111.415,111.435,111.409,111.414,212800002.0
2005-09-20 11:33:00,111.425,111.438,111.425,111.437,198399998.0
2005-09-20 11:34:00,111.446,111.451,111.428,111.445,78800001.0
2005-09-20 11:35:00,111.46,111.461,111.45,111.45,275200001.0
2005-09-20 11:36:00,111.45,111.453,111.425,111.434,183399998.0
2005-09-20 11:37:00,111.457,111.463,111.402,111.407,212300003.0
2005-09-20 11:38:00,111.451,111.467,111.443,111.461,184899997.0
2005-09-20 11:39:00,111.47,111.47,111.424,111.424,270399998.0
2005-09-20 11:40:00,111.409,111.414,111.407,111.41,42099999.0
2005-09-20 11:41:00,111.4,111.426,111.4,111.412,262100006.0
2005-09-20 11:42:00,111.4,111.422,111.391,111.419,166199995.0
2005-09-20 11:43:00,111.421,111.421,111.387,111.387,259999999.0
2005-09-20 11:44:00,111.414,111.42,111.401,111.408,235600003.0
2005-09-20 11:45:00,111.41,111.427,111.388,111.427,330299997.0
2005-09-20 11:46:00,111.417,111.434,111.403,111.421,308499998.0
2005-09-20 11:47:00,111.433,111.445,111.393,111.427,200200001.0
2005-09-20 11:48:00,111.423,111.432,111.398,111.42,370599995.0
2005-09-20 11:49:00,111.423,111.446,111.417,111.436,167899999.0
2005-09-20 11:50:00,111.43,111.458,111.43,111.458,385299993.0
2005-09-20 11:51:00,111.439,111.468,111.439,111.443,481900006.0
2005-09-20 11:52:00,111.458,111.468,111.444,111.464,407499997.0
2005-09-20 11:53:00,111.435,111.464,111.433,111.464,199699997.0
2005-09-20 11:54:00,111.453,111.484,111.442,111.442,239099999.0
2005-09-20 11:55:00,111.439,111.447,111.432,111.437,378700008.0
2005-09-20 11:56:00,111.418,111.46,111.409,111.453,243399992.0
2005-09-20 11:57:00,111.437,111.467,111.437,111.447,279599997.0
2005-09-20 11:58:00,111.441,111.47,111.429,111.449,222700003.0
2005-09-20 11:59:00,111.457,111.462,111.427,111.429,140800001.0
2005-09-20 12:00:00,111.44,111.45,111.419,111.43,230800004.0
2005-09-20 12:01:00,111.448,111.472,111.435,111.461,178399998.0
2005-09-20 12:02:00,111.447,111.458,111.432,111.437,302999995.0
2005-09-20 12:03:00,111.42,111.442,111.409,111.431,233600005.0
2005-09-20 12:04:00,111.398,111.414,111.386,111.4,167900005.0
2005-09-20 12:05:00,111.395,111.406,111.376,111.402,316200005.0
2005-09-20 12:06:00,111.415,111.419,111.385,111.4,416800007.0
2005-09-20 12:07:00,111.44,111.44,111.399,111.404,246699999.0
2005-09-20 12:08:00,111.388,111.422,111.38,111.416,248100000.0
2005-09-20 12:09:00,111.393,111.436,111.39,111.43,274700000.0
2005-09-20 12:10:00,111.412,111.436,111.412,111.43,244599998.0
2005-09-20 12:11:00,111.418,111.418,111.371,111.396,306100004.0
2005-09-20 12:12:00,111.4,111.403,111.37,111.401,143699999.0
2005-09-20 12:13:00,111.42,111.42,111.38,111.414,307500003.0
2005-09-20 12:14:00,111.382,111.413,111.382,111.405,435900000.0
2005-09-20 12:15:00,111.418,111.423,111.418,111.42,158899998.0
2005-09-20 12:16:00,111.412,111.423,111.366,111.413,475699996.0
2005-09-20 12:17:00,111.419,111.421,111.417,111.417,342299997.0
2005-09-20 12:18:00,111.38,111.433,111.368,111.433,211100000.0
2005-09-20 12:19:00,111.443,111.467,111.436,111.449,409299999.0
2005-09-20 12:20:00,111.437,111.437,111.421,111.429,164099998.0
2005-09-20 12:21:00,111.428,111.444,111.418,111.431,187299999.0
2005-09-20 12:22:00,111.425,111.456,111.425,111.456,169500001.0
2005-09-20 12:23:00,111.457,111.47,111.433,111.46,243499998.0
2005-09-20 12:24:00,111.461,111.461,111.439,111.45,179299999.0
2005-09-20 12:25:00,111.447,111.474,111.447,111.473,344499996.0
2005-09-20 12:26:00,111.498,111.499,111.456,111.456,191200002.0
2005-09-20 12:27:00,111.435,111.469,111.417,111.447,311900000.0
2005-09-20 12:28:00,111.422,111.47,111.422,111.452,343199990.0
2005-09-20 12:29:00,111.457,111.461,111.456,111.459,93800002.0
2005-09-20 12:30:00,111.458,111.486,111.457,111.479,174500003.0
2005-09-20 12:31:00,111.468,111.487,111.462,111.469,322600000.0
2005-09-20 12:32:00,111.49,111.493,111.471,111.471,248299999.0
2005-09-20 12:33:00,111.448,111.48,111.447,111.461,320500000.0
2005-09-20 12:34:00,111.447,111.474,111.447,111.464,185699999.0
2005-09-20 12:35:00,111.462,111.471,111.456,111.471,205099996.0
2005-09-20 12:36:00,111.447,111.472,111.438,111.472,305700001.0
2005-09-20 12:37:00,111.455,111.484,111.455,111.484,201800004.0
2005-09-20 12:38:00,111.458,111.497,111.452,111.474,256100001.0
2005-09-20 12:39:00,111.485,111.499,111.441,111.441,262899998.0
2005-09-20 12:40:00,111.443,111.473,111.443,111.445,247400005.0
2005-09-20 12:41:00,111.445,111.463,111.438,111.458,223299998.0
2005-09-20 12:42:00,111.448,111.464,111.445,111.459,242799999.0
2005-09-20 12:43:00,111.456,111.464,111.456,111.456,223100004.0
2005-09-20 12:44:00,111.443,111.453,111.434,111.434,305300006.0
2005-09-20 12:45:00,111.44,111.464,111.436,111.457,381400004.0
2005-09-20 12:46:00,111.422,111.461,111.421,111.457,214400004.0
2005-09-20 12:47:00,111.445,111.45,111.413,111.413,509700003.0
2005-09-20 12:48:00,111.4,111.429,111.389,111.39,201099997.0
2005-09-20 12:49:00,111.386,111.386,111.362,111.37,214899997.0
2005-09-20 12:50:00,111.372,111.395,111.357,111.357,187499998.0
2005-09-20 12:51:00,111.372,111.378,111.362,111.369,132000002.0
2005-09-20 12:52:00,111.365,111.39,111.361,111.381,210200000.0
2005-09-20 12:53:00,111.375,111.406,111.371,111.406,208400001.0
2005-09-20 12:54:00,111.377,111.414,111.374,111.414,285899999.0
2005-09-20 12:55:00,111.429,111.439,111.413,111.439,274399996.0
2005-09-20 12:56:00,111.44,111.46,111.434,111.457,166600000.0
2005-09-20 12:57:00,111.449,111.457,111.428,111.441,272000005.0
2005-09-20 12:58:00,111.435,111.469,111.434,111.442,286500004.0
2005-09-20 12:59:00,111.448,111.479,111.44,111.479,216900003.0
2005-09-20 13:00:00,111.456,111.474,111.455,111.474,237600000.0
2005-09-20 13:01:00,111.443,111.452,111.423,111.423,368799998.0
2005-09-20 13:02:00,111.441,111.441,111.434,111.434,92599998.0
2005-09-20 13:03:00,111.43,111.446,111.418,111.431,385199998.0
2005-09-20 13:04:00,111.406,111.406,111.363,111.37,322899998.0
2005-09-20 13:05:00,111.364,111.374,111.348,111.35,367099998.0
2005-09-20 13:06:00,111.36,111.36,111.346,111.346,178800003.0
2005-09-20 13:07:00,111.363,111.377,111.359,111.377,167300002.0
2005-09-20 13:08:00,111.382,111.39,111.357,111.364,298900002.0
2005-09-20 13:09:00,111.358,111.368,111.355,111.359,174200000.0
2005-09-20 13:10:00,111.365,111.377,111.36,111.375,245899995.0
2005-09-20 13:11:00,111.375,111.385,111.358,111.364,158299996.0
2005-09-20 13:12:00,111.37,111.383,111.366,111.366,319300000.0
2005-09-20 13:13:00,111.353,111.363,111.337,111.339,211700001.0
2005-09-20 13:14:00,111.34,111.35,111.32,111.322,352199996.0
2005-09-20 13:15:00,111.317,111.347,111.317,111.346,347199995.0
2005-09-20 13:16:00,111.306,111.358,111.304,111.358,151700002.0
2005-09-20 13:17:00,111.372,111.389,111.372,111.387,236799998.0
2005-09-20 13:18:00,111.377,111.392,111.357,111.383,190999999.0
2005-09-20 13:19:00,111.388,111.411,111.38,111.411,170799995.0
2005-09-20 13:20:00,111.423,111.426,111.346,111.369,196900006.0
2005-09-20 13:21:00,111.399,111.399,111.373,111.381,117400000.0
2005-09-20 13:22:00,111.371,111.388,111.358,111.388,336200001.0
2005-09-20 13:23:00,111.382,111.382,111.35,111.361,191900001.0
2005-09-20 13:24:00,111.353,111.353,111.331,111.331,271200002.0
2005-09-20 13:25:00,111.314,111.329,111.314,111.325,427000010.0
2005-09-20 13:26:00,111.307,111.314,111.294,111.314,97900000.0
2005-09-20 13:27:00,111.308,111.313,111.259,111.26,208099999.0
2005-09-20 13:28:00,111.268,111.345,111.268,111.345,123300002.0
2005-09-20 13:29:00,111.343,111.352,111.322,111.346,205599998.0
2005-09-20 13:30:00,111.308,111.354,111.308,111.354,269600003.0
2005-09-20 13:31:00,111.337,111.337,111.311,111.317,291500007.0
2005-09-20 13:32:00,111.332,111.34,111.313,111.318,373999996.0
2005-09-20 13:33:00,111.322,111.351,111.32,111.327,331599997.0
2005-09-20 13:34:00,111.318,111.347,111.304,111.345,268300005.0
2005-09-20 13:35:00,111.301,111.342,111.301,111.316,231000002.0
2005-09-20 13:36:00,111.317,111.344,111.317,111.343,405199999.0
2005-09-20 13:37:00,111.325,111.352,111.315,111.345,387500008.0
2005-09-20 13:38:00,111.345,111.35,111.327,111.332,283900009.0
2005-09-20 13:39:00,111.347,111.348,111.345,111.348,118800002.0
2005-09-20 13:40:00,111.342,111.351,111.325,111.335,284900004.0
2005-09-20 13:41:00,111.303,111.334,111.3,111.316,294199998.0
2005-09-20 13:42:00,111.322,111.33,111.292,111.294,237799999.0
2005-09-20 13:43:00,111.31,111.315,111.287,111.287,137899998.0
2005-09-20 13:44:00,111.252,111.313,111.247,111.3,343899999.0
2005-09-20 13:45:00,111.3,111.32,111.286,111.297,157699998.0
2005-09-20 13:46:00,111.285,111.311,111.285,111.285,242899999.0
2005-09-20 13:47:00,111.312,111.312,111.279,111.307,251300003.0
2005-09-20 13:48:00,111.322,111.327,111.303,111.303,255200004.0
2005-09-20 13:49:00,111.298,111.308,111.288,111.303,211300004.0
2005-09-20 13:50:00,111.27,111.312,111.266,111.297,235199996.0
2005-09-20 13:51:00,111.303,111.309,111.266,111.296,219499998.0
2005-09-20 13:52:00,111.301,111.309,111.275,111.294,203099996.0
2005-09-20 13:53:00,111.27,111.301,111.27,111.292,267899999.0
2005-09-20 13:54:00,111.292,111.336,111.29,111.335,326500003.0
2005-09-20 13:55:00,111.305,111.346,111.293,111.346,322899994.0
2005-09-20 13:56:00,111.338,111.36,111.338,111.354,409500006.0
2005-09-20 13:57:00,111.36,111.365,111.342,111.352,286599999.0
2005-09-20 13:58:00,111.333,111.367,111.325,111.351,158100001.0
2005-09-20 13:59:00,111.348,111.37,111.348,111.363,113799998.0
2005-09-20 14:00:00,111.366,111.383,111.361,111.382,341800004.0
2005-09-20 14:01:00,111.377,111.387,111.351,111.363,270300001.0
2005-09-20 14:02:00,111.371,111.38,111.365,111.379,293699998.0
2005-09-20 14:03:00,111.37,111.4,111.363,111.388,277499996.0
2005-09-20 14:04:00,111.4,111.41,111.381,111.381,295999999.0
2005-09-20 14:05:00,111.368,111.395,111.349,111.386,180900000.0
2005-09-20 14:06:00,111.398,111.399,111.367,111.387,204400002.0
2005-09-20 14:07:00,111.402,111.415,111.385,111.385,314499998.0
2005-09-20 14:08:00,111.404,111.415,111.396,111.405,286800005.0
2005-09-20 14:09:00,111.395,111.441,111.385,111.441,173900001.0
2005-09-20 14:10:00,111.427,111.44,111.405,111.433,119400000.0
2005-09-20 14:11:00,111.437,111.448,111.42,111.42,218900003.0
2005-09-20 14:12:00,111.434,111.439,111.408,111.418,300600002.0
2005-09-20 14:13:00,111.4,111.414,111.391,111.414,121599998.0
2005-09-20 14:14:00,111.42,111.441,111.42,111.422,284900004.0
2005-09-20 14:15:00,111.425,111.438,111.411,111.411,238199998.0
2005-09-20 14:16:00,111.4,111.425,111.4,111.425,244200002.0
2005-09-20 14:17:00,111.398,111.435,111.397,111.417,296299993.0
2005-09-20 14:18:00,111.408,111.448,111.408,111.419,297599994.0
2005-09-20 14:19:00,111.421,111.444,111.403,111.438,195900001.0
2005-09-20 14:20:00,111.418,111.432,111.414,111.428,382700006.0
2005-09-20 14:21:00,111.433,111.437,111.422,111.432,253499999.0
2005-09-20 14:22:00,111.427,111.446,111.427,111.438,220100000.0
2005-09-20 14:23:00,111.43,111.45,111.43,111.435,379199993.0
2005-09-20 14:24:00,111.458,111.458,111.42,111.425,216599996.0
2005-09-20 14:25:00,111.453,111.46,111.427,111.427,194700001.0
2005-09-20 14:26:00,111.41,111.438,111.404,111.424,197799999.0
2005-09-20 14:27:00,111.415,111.415,111.397,111.401,259600004.0
2005-09-20 14:28:00,111.399,111.405,111.38,111.394,293400004.0
2005-09-20 14:29:00,111.415,111.425,111.401,111.413,312600000.0
2005-09-20 14:30:00,111.407,111.415,111.403,111.415,354000006.0
2005-09-20 14:31:00,111.408,111.419,111.389,111.419,223200002.0
2005-09-20 14:32:00,111.408,111.433,111.392,111.433,123700001.0
2005-09-20 14:33:00,111.445,111.461,111.44,111.451,319599999.0
2005-09-20 14:34:00,111.458,111.459,111.416,111.427,173700001.0
2005-09-20 14:35:00,111.42,111.452,111.42,111.452,315499992.0
2005-09-20 14:36:00,111.459,111.484,111.459,111.484,261600007.0
2005-09-20 14:37:00,111.485,111.502,111.471,111.498,216299999.0
2005-09-20 14:38:00,111.488,111.497,111.472,111.492,195400000.0
2005-09-20 14:39:00,111.465,111.485,111.445,111.478,184899997.0
2005-09-20 14:40:00,111.475,111.496,111.467,111.493,265400005.0
2005-09-20 14:41:00,111.471,111.494,111.446,111.458,251400006.0
2005-09-20 14:42:00,111.478,111.509,111.478,111.505,271099996.0
2005-09-20 14:43:00,111.525,111.535,111.506,111.533,477000005.0
2005-09-20 14:44:00,111.52,111.527,111.515,111.518,302099998.0
2005-09-20 14:45:00,111.505,111.521,111.478,111.503,404599999.0
2005-09-20 14:46:00,111.513,111.525,111.488,111.517,224800000.0
2005-09-20 14:47:00,111.512,111.523,111.512,111.518,224600005.0
2005-09-20 14:48:00,111.53,111.535,111.503,111.522,358700005.0
2005-09-20 14:49:00,111.505,111.521,111.49,111.51,257799994.0
2005-09-20 14:50:00,111.5,111.518,111.492,111.492,236600001.0
2005-09-20 14:51:00,111.504,111.515,111.487,111.487,127700004.0
2005-09-20 14:52:00,111.467,111.502,111.467,111.476,523999997.0
2005-09-20 14:53:00,111.48,111.49,111.465,111.471,208300000.0
2005-09-20 14:54:00,111.477,111.487,111.448,111.463,221600000.0
2005-09-20 14:55:00,111.482,111.491,111.471,111.477,246299996.0
2005-09-20 14:56:00,111.485,111.5,111.476,111.5,299599998.0
2005-09-20 14:57:00,111.47,111.494,111.464,111.474,293200002.0
2005-09-20 14:58:00,111.468,111.491,111.456,111.475,299000001.0
2005-09-20 14:59:00,111.467,111.47,111.455,111.467,281600003.0
2005-09-20 15:00:00,111.46,111.491,111.452,111.461,210199999.0
2005-09-20 15:01:00,111.482,111.503,111.481,111.488,156900003.0
2005-09-20 15:02:00,111.48,111.492,111.468,111.487,461499999.0
2005-09-20 15:03:00,111.485,111.485,111.464,111.48,220900000.0
2005-09-20 15:04:00,111.473,111.52,111.459,111.52,299700001.0
2005-09-20 15:05:00,111.532,111.547,111.532,111.546,202600001.0
2005-09-20 15:06:00,111.542,111.549,111.526,111.544,176099999.0
2005-09-20 15:07:00,111.528,111.54,111.525,111.537,251199996.0
2005-09-20 15:08:00,111.547,111.558,111.531,111.534,275100005.0
2005-09-20 15:09:00,111.537,111.537,111.527,111.533,210500000.0
2005-09-20 15:10:00,111.526,111.552,111.515,111.548,173099994.0
2005-09-20 15:11:00,111.531,111.557,111.531,111.546,280500000.0
2005-09-20 15:12:00,111.522,111.522,111.502,111.502,231500004.0
2005-09-20 15:13:00,111.514,111.549,111.513,111.513,225099997.0
2005-09-20 15:14:00,111.51,111.539,111.504,111.539,268699995.0
2005-09-20 15:15:00,111.522,111.553,111.522,111.553,115399999.0
2005-09-20 15:16:00,111.562,111.571,111.54,111.554,209700000.0
2005-09-20 15:17:00,111.555,111.564,111.527,111.544,195400005.0
2005-09-20 15:18:00,111.53,111.548,111.519,111.533,305700002.0
2005-09-20 15:19:00,111.512,111.518,111.504,111.51,268299998.0
2005-09-20 15:20:00,111.54,111.543,111.501,111.514,229899996.0
2005-09-20 15:21:00,111.52,111.52,111.486,111.486,329199995.0
2005-09-20 15:22:00,111.495,111.51,111.475,111.477,170399998.0
2005-09-20 15:23:00,111.492,111.513,111.483,111.503,325700001.0
2005-09-20 15:24:00,111.505,111.54,111.495,111.53,330500000.0
2005-09-20 15:25:00,111.528,111.545,111.514,111.522,240899999.0
2005-09-20 15:26:00,111.51,111.522,111.506,111.519,190999997.0
2005-09-20 15:27:00,111.515,111.527,111.5,111.513,309399996.0
2005-09-20 15:28:00,111.505,111.519,111.488,111.497,332300004.0
2005-09-20 15:29:00,111.503,111.521,111.491,111.498,258500007.0
2005-09-20 15:30:00,111.498,111.526,111.49,111.521,163600001.0
2005-09-20 15:31:00,111.5,111.5,111.483,111.494,119999999.0
2005-09-20 15:32:00,111.512,111.523,111.483,111.499,362700009.0
2005-09-20 15:33:00,111.493,111.493,111.483,111.493,233800001.0
2005-09-20 15:34:00,111.479,111.497,111.477,111.494,106000001.0
2005-09-20 15:35:00,111.5,111.517,111.495,111.509,346900006.0
2005-09-20 15:36:00,111.51,111.515,111.494,111.505,156300001.0
2005-09-20 15:37:00,111.5,111.5,111.47,111.486,274700005.0
2005-09-20 15:38:00,111.485,111.509,111.465,111.508,221699996.0
2005-09-20 15:39:00,111.494,111.507,111.494,111.507,223900002.0
2005-09-20 15:40:00,111.518,111.529,111.496,111.52,221999995.0
2005-09-20 15:41:00,111.512,111.514,111.485,111.495,212800006.0
2005-09-20 15:42:00,111.491,111.491,111.452,111.452,249599995.0
2005-09-20 15:43:00,111.431,111.433,111.412,111.42,241900004.0
2005-09-20 15:44:00,111.409,111.446,111.409,111.432,278999998.0
2005-09-20 15:45:00,111.428,111.449,111.428,111.429,141200003.0
2005-09-20 15:46:00,111.423,111.442,111.418,111.432,434599998.0
2005-09-20 15:47:00,111.445,111.446,111.424,111.433,126499998.0
2005-09-20 15:48:00,111.441,111.473,111.434,111.434,364299991.0
2005-09-20 15:49:00,111.44,111.465,111.44,111.465,257600006.0
2005-09-20 15:50:00,111.458,111.459,111.414,111.431,397100000.0
2005-09-20 15:51:00,111.411,111.411,111.378,111.401,217800003.0
2005-09-20 15:52:00,111.408,111.414,111.378,111.392,253000001.0
2005-09-20 15:53:00,111.385,111.394,111.368,111.394,164899998.0
2005-09-20 15:54:00,111.398,111.423,111.396,111.416,259399997.0
2005-09-20 15:55:00,111.417,111.417,111.404,111.409,229500000.0
2005-09-20 15:56:00,111.409,111.433,111.409,111.433,340899997.0
2005-09-20 15:57:00,111.415,111.437,111.407,111.423,177799998.0
2005-09-20 15:58:00,111.392,111.414,111.383,111.414,392900006.0
2005-09-20 15:59:00,111.388,111.424,111.387,111.414,211699998.0
2005-09-20 16:00:00,111.422,111.425,111.385,111.391,260500002.0
2005-09-20 16:01:00,111.39,111.411,111.39,111.402,348899996.0
2005-09-20 16:02:00,111.404,111.413,111.391,111.397,342800003.0
2005-09-20 16:03:00,111.385,111.41,111.381,111.402,173499999.0
2005-09-20 16:04:00,111.393,111.421,111.393,111.412,369200000.0
2005-09-20 16:05:00,111.417,111.423,111.405,111.405,264900005.0
2005-09-20 16:06:00,111.403,111.418,111.398,111.417,315699996.0
2005-09-20 16:07:00,111.408,111.421,111.407,111.419,267599994.0
2005-09-20 16:08:00,111.425,111.432,111.421,111.421,241999995.0
2005-09-20 16:09:00,111.422,111.449,111.421,111.433,214000000.0
2005-09-20 16:10:00,111.44,111.443,111.421,111.423,373999996.0
2005-09-20 16:11:00,111.433,111.467,111.432,111.465,192700004.0
2005-09-20 16:12:00,111.457,111.474,111.449,111.449,258000001.0
2005-09-20 16:13:00,111.449,111.459,111.446,111.458,112399999.0
2005-09-20 16:14:00,111.47,111.47,111.423,111.451,202400005.0
2005-09-20 16:15:00,111.455,111.477,111.455,111.455,259599995.0
2005-09-20 16:16:00,111.45,111.456,111.412,111.44,235800002.0
2005-09-20 16:17:00,111.431,111.452,111.428,111.442,118700002.0
2005-09-20 16:18:00,111.442,111.449,111.43,111.433,170299999.0
2005-09-20 16:19:00,111.422,111.432,111.396,111.396,275999998.0
2005-09-20 16:20:00,111.39,111.408,111.383,111.402,295700003.0
2005-09-20 16:21:00,111.41,111.428,111.397,111.41,241400001.0
2005-09-20 16:22:00,111.39,111.436,111.389,111.436,191599997.0
2005-09-20 16:23:00,111.434,111.459,111.434,111.455,239300006.0
2005-09-20 16:24:00,111.439,111.452,111.439,111.441,168200002.0
2005-09-20 16:25:00,111.445,111.461,111.427,111.459,203600002.0
2005-09-20 16:26:00,111.451,111.463,111.447,111.447,314800004.0
2005-09-20 16:27:00,111.457,111.465,111.457,111.465,18500000.0
2005-09-20 16:28:00,111.472,111.489,111.449,111.489,192899999.0
2005-09-20 16:29:00,111.501,111.501,111.472,111.482,210499999.0
2005-09-20 16:30:00,111.488,111.494,111.458,111.459,192700001.0
2005-09-20 16:31:00,111.438,111.459,111.434,111.459,283200000.0
2005-09-20 16:32:00,111.44,111.483,111.44,111.478,254500002.0
2005-09-20 16:33:00,111.48,111.483,111.476,111.483,277300002.0
2005-09-20 16:34:00,111.478,111.497,111.476,111.476,239600006.0
2005-09-20 16:35:00,111.475,111.498,111.465,111.489,361499994.0
2005-09-20 16:36:00,111.455,111.462,111.43,111.43,131899998.0
2005-09-20 16:37:00,111.411,111.421,111.411,111.413,327299995.0
2005-09-20 16:38:00,111.422,111.432,111.413,111.413,158800000.0
2005-09-20 16:39:00,111.41,111.415,111.388,111.399,195200004.0
2005-09-20 16:40:00,111.41,111.434,111.41,111.43,136599999.0
2005-09-20 16:41:00,111.432,111.453,111.42,111.44,174599998.0
2005-09-20 16:42:00,111.432,111.432,111.416,111.416,25100000.0
2005-09-20 16:43:00,111.406,111.423,111.405,111.408,116900001.0
2005-09-20 16:44:00,111.404,111.417,111.389,111.399,68699998.0
2005-09-20 16:45:00,111.405,111.41,111.389,111.394,273500003.0
2005-09-20 16:46:00,111.388,111.415,111.387,111.411,91500001.0
2005-09-20 16:47:00,111.399,111.431,111.399,111.431,281999998.0
2005-09-20 16:48:00,111.408,111.441,111.405,111.428,237499998.0
2005-09-20 16:49:00,111.42,111.442,111.415,111.434,217299998.0
2005-09-20 16:50:00,111.44,111.456,111.424,111.424,138600003.0
2005-09-20 16:51:00,111.433,111.438,111.425,111.433,263700004.0
2005-09-20 16:52:00,111.437,111.437,111.426,111.426,154100003.0
2005-09-20 16:53:00,111.413,111.437,111.413,111.414,97799998.0
2005-09-20 16:54:00,111.43,111.445,111.419,111.445,218799998.0
2005-09-20 16:55:00,111.423,111.449,111.423,111.449,190799995.0
2005-09-20 16:56:00,111.452,111.472,111.451,111.461,181700000.0
2005-09-20 16:57:00,111.463,111.464,111.43,111.441,229500000.0
2005-09-20 16:58:00,111.438,111.446,111.419,111.426,262799995.0
2005-09-20 16:59:00,111.422,111.438,111.412,111.438,168599999.0
2005-09-20 17:00:00,111.447,111.449,111.434,111.446,448900005.0
2005-09-20 17:01:00,111.449,111.469,111.426,111.426,418000005.0
2005-09-20 17:02:00,111.427,111.441,111.415,111.418,314599997.0
2005-09-20 17:03:00,111.431,111.436,111.415,111.419,418600006.0
2005-09-20 17:04:00,111.421,111.433,111.395,111.433,221500002.0
2005-09-20 17:05:00,111.417,111.464,111.417,111.454,229800001.0
2005-09-20 17:06:00,111.47,111.498,111.47,111.496,275999998.0
2005-09-20 17:07:00,111.471,111.483,111.463,111.483,218900001.0
2005-09-20 17:08:00,111.463,111.471,111.456,111.46,381800002.0
2005-09-20 17:09:00,111.455,111.464,111.435,111.435,236600002.0
2005-09-20 17:10:00,111.448,111.483,111.447,111.482,251900001.0
2005-09-20 17:11:00,111.488,111.507,111.488,111.501,118199997.0
2005-09-20 17:12:00,111.494,111.516,111.494,111.516,229599994.0
2005-09-20 17:13:00,111.522,111.535,111.515,111.526,290499999.0
2005-09-20 17:14:00,111.492,111.518,111.492,111.508,209300005.0
2005-09-20 17:15:00,111.485,111.492,111.458,111.492,224800001.0
2005-09-20 17:16:00,111.487,111.512,111.486,111.502,241100000.0
2005-09-20 17:17:00,111.494,111.494,111.456,111.463,295399996.0
2005-09-20 17:18:00,111.449,111.449,111.444,111.444,83700001.0
2005-09-20 17:19:00,111.439,111.478,111.439,111.463,314099997.0
2005-09-20 17:20:00,111.463,111.519,111.46,111.51,234400007.0
2005-09-20 17:21:00,111.514,111.514,111.479,111.48,236400003.0
2005-09-20 17:22:00,111.444,111.454,111.374,111.454,156800001.0
2005-09-20 17:23:00,111.494,111.511,111.49,111.504,196099999.0
2005-09-20 17:24:00,111.504,111.504,111.462,111.493,266600002.0
2005-09-20 17:25:00,111.477,111.51,111.477,111.499,183299997.0
2005-09-20 17:26:00,111.493,111.502,111.49,111.49,197400003.0
2005-09-20 17:27:00,111.465,111.501,111.455,111.497,443699998.0
2005-09-20 17:28:00,111.498,111.521,111.498,111.517,263500003.0
2005-09-20 17:29:00,111.514,111.529,111.514,111.525,276800002.0
2005-09-20 17:30:00,111.508,111.556,111.507,111.556,393400002.0
2005-09-20 17:31:00,111.57,111.583,111.544,111.548,225700001.0
2005-09-20 17:32:00,111.578,111.579,111.542,111.551,235599995.0
2005-09-20 17:33:00,111.555,111.566,111.55,111.563,217799996.0
2005-09-20 17:34:00,111.579,111.589,111.537,111.554,405800009.0
2005-09-20 17:35:00,111.572,111.578,111.555,111.556,215299998.0
2005-09-20 17:36:00,111.573,111.586,111.56,111.568,336700006.0
2005-09-20 17:37:00,111.572,111.581,111.558,111.56,400899999.0
2005-09-20 17:38:00,111.572,111.577,111.562,111.575,264400001.0
2005-09-20 17:39:00,111.562,111.573,111.562,111.568,178000003.0
2005-09-20 17:40:00,111.565,111.582,111.558,111.56,276400005.0
2005-09-20 17:41:00,111.555,111.577,111.555,111.577,309799998.0
2005-09-20 17:42:00,111.567,111.581,111.558,111.56,390400005.0
2005-09-20 17:43:00,111.495,111.544,111.378,111.544,139299997.0
2005-09-20 17:44:00,111.605,111.605,111.573,111.573,329499996.0
2005-09-20 17:45:00,111.565,111.592,111.565,111.575,296799995.0
2005-09-20 17:46:00,111.566,111.576,111.559,111.573,328100001.0
2005-09-20 17:47:00,111.555,111.57,111.543,111.563,279200001.0
2005-09-20 17:48:00,111.553,111.571,111.547,111.56,307299995.0
2005-09-20 17:49:00,111.558,111.574,111.549,111.565,343599998.0
2005-09-20 17:50:00,111.568,111.6,111.562,111.565,289499998.0
2005-09-20 17:51:00,111.563,111.586,111.563,111.575,344099995.0
2005-09-20 17:52:00,111.606,111.609,111.562,111.572,280200009.0
2005-09-20 17:53:00,111.581,111.604,111.563,111.579,310400002.0
2005-09-20 17:54:00,111.593,111.6,111.584,111.59,258800000.0
2005-09-20 17:55:00,111.567,111.615,111.567,111.614,52300000.0
2005-09-20 17:56:00,111.588,111.588,111.565,111.573,130200000.0
2005-09-20 17:57:00,111.57,111.572,111.385,111.557,257300002.0
2005-09-20 17:58:00,111.572,111.579,111.563,111.563,265400003.0
2005-09-20 17:59:00,111.56,111.56,111.527,111.533,243599997.0
2005-09-20 18:00:00,111.538,111.556,111.527,111.556,408500000.0
2005-09-20 18:01:00,111.55,111.55,111.53,111.54,1718900000.0
2005-09-20 18:02:00,111.55,111.55,111.55,111.55,1718900000.0
2005-09-20 18:03:00,111.54,111.55,111.52,111.53,1718900000.0
2005-09-20 18:04:00,111.53,111.55,111.53,111.53,1718900000.0
2005-09-20 18:05:00,111.54,111.55,111.54,111.55,1718900000.0
2005-09-20 18:06:00,111.54,111.55,111.54,111.54,1718900000.0
2005-09-20 18:07:00,111.53,111.55,111.53,111.55,1718900000.0
2005-09-20 18:08:00,111.54,111.55,111.54,111.55,1718900000.0
2005-09-20 18:09:00,111.57,111.58,111.55,111.57,1718900000.0
2005-09-20 18:10:00,111.59,111.59,111.57,111.58,1718900000.0
2005-09-20 18:11:00,111.572,111.618,111.572,111.603,1718900000.0
2005-09-20 18:12:00,111.603,111.649,111.591,111.609,1770500008.0
2005-09-20 18:13:00,111.61,111.63,111.6,111.6,1887200002.0
2005-09-20 18:14:00,111.61,111.62,111.6,111.62,1887200002.0
2005-09-20 18:15:00,111.61,111.62,111.59,111.59,1887200002.0
2005-09-20 18:16:00,111.6,111.6,111.6,111.6,1887200002.0
2005-09-20 18:17:00,111.58,111.618,111.575,111.596,1887200002.0
2005-09-20 18:18:00,111.6,111.6,111.59,111.59,1987999984.0
2005-09-20 18:20:00,111.58,111.59,111.58,111.59,1987999984.0
2005-09-20 18:21:00,111.58,111.59,111.58,111.59,1987999984.0
2005-09-20 18:22:00,111.58,111.6,111.58,111.6,1987999984.0
2005-09-20 18:23:00,111.6,111.64,111.6,111.63,1987999984.0
2005-09-20 18:24:00,111.62,111.64,111.62,111.63,1987999984.0
2005-09-20 18:25:00,111.64,111.64,111.62,111.63,1987999984.0
2005-09-20 18:26:00,111.624,111.643,111.616,111.618,1987999984.0
2005-09-20 18:27:00,111.617,111.627,111.6,111.615,1488199995.0
2005-09-20 18:28:00,111.62,111.62,111.6,111.6,1868200002.0
2005-09-20 18:29:00,111.61,111.61,111.61,111.61,1868200002.0
2005-09-20 18:30:00,111.585,111.585,111.548,111.584,1868200002.0
2005-09-20 18:31:00,111.61,111.61,111.6,111.61,1900199991.0
2005-09-20 18:32:00,111.62,111.62,111.61,111.62,1900199991.0
2005-09-20 18:33:00,111.61,111.61,111.6,111.61,1900199991.0
2005-09-20 18:34:00,111.6,111.61,111.6,111.61,1900199991.0
2005-09-20 18:35:00,111.62,111.63,111.61,111.62,1900199991.0
2005-09-20 18:36:00,111.583,111.609,111.576,111.609,1900199991.0
2005-09-20 18:37:00,111.596,111.612,111.578,111.601,1099200005.0
2005-09-20 18:38:00,111.608,111.633,111.605,111.605,1489600000.0
2005-09-20 18:39:00,111.606,111.632,111.606,111.61,766299998.0
2005-09-20 18:40:00,111.622,111.629,111.579,111.622,1648100006.0
2005-09-20 18:41:00,111.61,111.633,111.61,111.62,1614299996.0
2005-09-20 18:42:00,111.632,111.643,111.609,111.636,1781899985.0
2005-09-20 18:43:00,111.62,111.652,111.612,111.652,1054799999.0
2005-09-20 18:44:00,111.635,111.674,111.632,111.638,690400002.0
2005-09-20 18:45:00,111.611,111.629,111.606,111.619,1772500008.0
2005-09-20 18:46:00,111.623,111.654,111.623,111.64,1817999998.0
2005-09-20 18:47:00,111.631,111.657,111.613,111.62,550899996.0
2005-09-20 18:48:00,111.636,111.643,111.632,111.632,828699998.0
2005-09-20 18:49:00,111.628,111.655,111.625,111.648,1573199992.0
2005-09-20 18:50:00,111.649,111.654,111.622,111.627,2117799987.0
2005-09-20 18:51:00,111.615,111.651,111.615,111.64,1517199998.0
2005-09-20 18:52:00,111.606,111.668,111.606,111.665,1628400007.0
2005-09-20 18:53:00,111.655,111.669,111.632,111.655,1601699984.0
2005-09-20 18:54:00,111.66,111.682,111.646,111.665,1769800003.0
2005-09-20 18:55:00,111.683,111.695,111.651,111.663,2011499996.0
2005-09-20 18:56:00,111.655,111.71,111.651,111.71,339700002.0
2005-09-20 18:57:00,111.666,111.703,111.644,111.667,969899999.0
2005-09-20 18:58:00,111.666,111.673,111.663,111.667,1181099991.0
2005-09-20 18:59:00,111.665,111.692,111.658,111.689,1613800006.0
2005-09-20 19:00:00,111.67,111.71,111.67,111.703,756099991.0
2005-09-20 19:01:00,111.676,111.702,111.676,111.683,403500006.0
2005-09-20 19:02:00,111.674,111.682,111.672,111.675,591499995.0
2005-09-20 19:03:00,111.666,111.666,111.631,111.631,1770200009.0
2005-09-20 19:04:00,111.635,111.658,111.622,111.64,1027199997.0
2005-09-20 19:05:00,111.655,111.655,111.6,111.6,611000001.0
2005-09-20 19:06:00,111.603,111.639,111.603,111.613,1276899999.0
2005-09-20 19:07:00,111.624,111.652,111.619,111.619,1996399995.0
2005-09-20 19:08:00,111.615,111.64,111.601,111.619,1669600004.0
2005-09-20 19:09:00,111.625,111.632,111.612,111.621,935599997.0
2005-09-20 19:10:00,111.613,111.626,111.597,111.604,800899993.0
2005-09-20 19:11:00,111.598,111.598,111.585,111.59,716900002.0
2005-09-20 19:12:00,111.6,111.616,111.579,111.584,1121999993.0
2005-09-20 19:13:00,111.575,111.606,111.575,111.587,644599997.0
2005-09-20 19:14:00,111.594,111.618,111.571,111.604,710300000.0
2005-09-20 19:15:00,111.614,111.614,111.58,111.59,1550599998.0
2005-09-20 19:16:00,111.595,111.616,111.594,111.615,820499992.0
2005-09-20 19:17:00,111.616,111.635,111.576,111.631,733000016.0
2005-09-20 19:18:00,111.607,111.624,111.59,111.612,877499994.0
2005-09-20 19:19:00,111.582,111.601,111.566,111.596,1394600001.0
2005-09-20 19:20:00,111.593,111.608,111.566,111.592,677899996.0
2005-09-20 19:21:00,111.585,111.616,111.585,111.594,1430399999.0
2005-09-20 19:22:00,111.586,111.586,111.573,111.574,819700002.0
2005-09-20 19:23:00,111.59,111.59,111.58,111.58,1516200000.0
2005-09-20 19:24:00,111.573,111.596,111.554,111.558,1516200000.0
2005-09-20 19:25:00,111.554,111.567,111.554,111.56,1320200011.0
2005-09-20 19:26:00,111.55,111.57,111.55,111.57,1853399997.0
2005-09-20 19:27:00,111.562,111.579,111.552,111.558,1853399997.0
2005-09-20 19:28:00,111.542,111.588,111.542,111.562,1127500011.0
2005-09-20 19:29:00,111.562,111.577,111.531,111.557,853799995.0
2005-09-20 19:30:00,111.552,111.575,111.539,111.574,853700012.0
2005-09-20 19:31:00,111.549,111.59,111.549,111.566,1596100001.0
2005-09-20 19:32:00,111.57,111.6,111.555,111.583,1776000014.0
2005-09-20 19:33:00,111.585,111.6,111.559,111.577,998399999.0
2005-09-20 19:34:00,111.593,111.598,111.561,111.575,1144599996.0
2005-09-20 19:35:00,111.577,111.61,111.563,111.602,1540200003.0
2005-09-20 19:36:00,111.562,111.569,111.55,111.55,565299998.0
2005-09-20 19:37:00,111.555,111.575,111.555,111.573,461600004.0
2005-09-20 19:38:00,111.545,111.584,111.54,111.568,962500014.0
2005-09-20 19:39:00,111.554,111.597,111.554,111.585,1117000004.0
2005-09-20 19:40:00,111.563,111.596,111.548,111.59,736899998.0
2005-09-20 19:41:00,111.544,111.591,111.538,111.583,1332700012.0
2005-09-20 19:42:00,111.577,111.606,111.565,111.57,765500002.0
2005-09-20 19:43:00,111.586,111.607,111.577,111.59,478700002.0
2005-09-20 19:44:00,111.588,111.619,111.58,111.595,866899998.0
2005-09-20 19:45:00,111.598,111.623,111.598,111.605,683299999.0
2005-09-20 19:46:00,111.623,111.638,111.581,111.6,992599998.0
2005-09-20 19:47:00,111.602,111.631,111.6,111.631,747400005.0
2005-09-20 19:48:00,111.581,111.617,111.579,111.592,1769400001.0
2005-09-20 19:49:00,111.592,111.625,111.578,111.597,768599997.0
2005-09-20 19:50:00,111.602,111.639,111.591,111.625,1002199983.0
2005-09-20 19:51:00,111.604,111.624,111.575,111.621,673099989.0
2005-09-20 19:52:00,111.615,111.635,111.595,111.629,1191499998.0
2005-09-20 19:53:00,111.637,111.65,111.609,111.609,1166299997.0
2005-09-20 19:54:00,111.609,111.646,111.609,111.616,1806100015.0
2005-09-20 19:55:00,111.627,111.641,111.606,111.617,590000004.0
2005-09-20 19:56:00,111.608,111.651,111.574,111.613,608699997.0
2005-09-20 19:57:00,111.609,111.628,111.598,111.623,697800005.0
2005-09-20 19:58:00,111.607,111.646,111.6,111.639,1498600013.0
2005-09-20 19:59:00,111.624,111.647,111.61,111.633,1034899993.0
2005-09-20 20:00:00,111.612,111.636,111.61,111.613,242099999.0
2005-09-20 20:01:00,111.613,111.649,111.613,111.627,539600008.0
2005-09-20 20:02:00,111.64,111.646,111.622,111.627,1188500005.0
2005-09-20 20:03:00,111.654,111.655,111.633,111.638,1006800007.0
2005-09-20 20:04:00,111.633,111.646,111.613,111.625,938300007.0
2005-09-20 20:05:00,111.63,111.655,111.617,111.628,1085399998.0
2005-09-20 20:06:00,111.638,111.657,111.617,111.629,1550699997.0
2005-09-20 20:07:00,111.612,111.648,111.605,111.608,1143700008.0
2005-09-20 20:08:00,111.602,111.631,111.6,111.631,895200011.0
2005-09-20 20:09:00,111.6,111.606,111.584,111.59,1107999996.0
2005-09-20 20:10:00,111.599,111.633,111.593,111.593,968400005.0
2005-09-20 20:11:00,111.601,111.626,111.591,111.605,1793199994.0
2005-09-20 20:12:00,111.59,111.596,111.583,111.594,2144299992.0
2005-09-20 20:13:00,111.59,111.612,111.589,111.592,1349800008.0
2005-09-20 20:14:00,111.596,111.601,111.578,111.592,1171700005.0
2005-09-20 20:15:00,111.588,111.649,111.314,111.314,1465600018.0
2005-09-20 20:16:00,111.598,111.676,111.33,111.645,881900004.0
2005-09-20 20:17:00,111.619,111.708,111.359,111.691,771700014.0
2005-09-20 20:18:00,111.693,111.699,111.654,111.654,214600001.0
2005-09-20 20:19:00,111.66,111.66,111.604,111.634,1191199987.0
2005-09-20 20:20:00,111.63,111.715,111.63,111.703,619100000.0
2005-09-20 20:21:00,111.696,111.798,111.332,111.798,1396999999.0
2005-09-20 20:22:00,111.808,111.844,111.787,111.82,1236799991.0
2005-09-20 20:23:00,111.826,111.866,111.826,111.866,827400024.0
2005-09-20 20:24:00,111.877,111.901,111.865,111.884,813699999.0
2005-09-20 20:25:00,111.895,111.913,111.881,111.89,1115200009.0
2005-09-20 20:26:00,111.885,111.905,111.885,111.89,1123399983.0
2005-09-20 20:27:00,111.88,111.88,111.849,111.849,1439600017.0
2005-09-20 20:28:00,111.85,111.89,111.84,111.87,2133699981.0
2005-09-20 20:29:00,111.88,111.91,111.88,111.9,2133699981.0
2005-09-20 20:30:00,111.89,111.92,111.88,111.92,2133699981.0
2005-09-20 20:31:00,111.91,111.92,111.88,111.88,2133699981.0
2005-09-20 20:32:00,111.875,111.882,111.868,111.875,2133699981.0
2005-09-20 20:33:00,111.867,111.883,111.867,111.868,930599992.0
2005-09-20 20:34:00,111.883,111.905,111.868,111.903,322199999.0
2005-09-20 20:35:00,111.928,111.947,111.895,111.915,693699990.0
2005-09-20 20:36:00,111.917,111.931,111.89,111.89,376099998.0
2005-09-20 20:37:00,111.892,111.903,111.842,111.842,339699998.0
2005-09-20 20:38:00,111.839,111.87,111.839,111.863,970699985.0
2005-09-20 20:39:00,111.867,111.908,111.867,111.901,1209000006.0
2005-09-20 20:40:00,111.87,111.88,111.85,111.86,1035899998.0
2005-09-20 20:41:00,111.868,111.887,111.857,111.867,1035899998.0
2005-09-20 20:42:00,111.864,111.917,111.862,111.888,935199999.0
2005-09-20 20:43:00,111.887,111.899,111.86,111.867,1518299981.0
2005-09-20 20:44:00,111.885,111.9,111.86,111.869,1610999995.0
2005-09-20 20:45:00,111.885,111.906,111.847,111.861,1437099989.0
2005-09-20 20:46:00,111.878,111.902,111.858,111.86,1427600009.0
2005-09-20 20:47:00,111.859,111.891,111.859,111.891,1940000015.0
2005-09-20 20:48:00,111.896,111.917,111.881,111.888,1277300000.0
2005-09-20 20:49:00,111.886,111.933,111.886,111.926,1567099988.0
2005-09-20 20:50:00,111.91,111.949,111.901,111.92,1335999991.0
2005-09-20 20:51:00,111.922,111.957,111.914,111.953,646600007.0
2005-09-20 20:52:00,111.92,111.926,111.912,111.92,170100002.0
2005-09-20 20:53:00,111.917,111.948,111.905,111.917,1335999990.0
2005-09-20 20:54:00,111.917,111.96,111.913,111.913,564800002.0
2005-09-20 20:55:00,111.914,111.965,111.914,111.957,1846800011.0
2005-09-20 20:56:00,111.929,111.943,111.929,111.935,706799983.0
2005-09-20 20:57:00,111.954,111.963,111.934,111.94,1517499999.0
2005-09-20 20:58:00,111.94,111.94,111.89,111.9,2041800003.0
2005-09-20 20:59:00,111.905,111.934,111.887,111.91,2041800003.0
2005-09-20 21:00:00,111.904,111.953,111.904,111.929,2113099989.0
2005-09-20 21:01:00,111.932,111.948,111.903,111.903,1330000002.0
2005-09-20 21:02:00,111.913,111.945,111.905,111.91,1118199996.0
2005-09-20 21:03:00,111.922,111.965,111.895,111.94,1195299992.0
2005-09-20 21:04:00,111.937,111.964,111.934,111.945,404300000.0
2005-09-20 21:05:00,111.939,111.977,111.939,111.949,703300005.0
2005-09-20 21:06:00,111.948,111.951,111.937,111.941,898300001.0
2005-09-20 21:07:00,111.958,111.983,111.941,111.948,1365399994.0
2005-09-20 21:08:00,111.948,111.981,111.948,111.981,772199990.0
2005-09-20 21:09:00,111.941,111.953,111.941,111.953,435599997.0
2005-09-20 21:10:00,111.973,111.979,111.946,111.961,719400001.0
2005-09-20 21:11:00,111.977,111.977,111.946,111.946,128399998.0
2005-09-20 21:12:00,111.957,111.974,111.933,111.94,536700007.0
2005-09-20 21:13:00,111.915,111.954,111.904,111.915,820700006.0
2005-09-20 21:14:00,111.89,111.89,111.865,111.879,1606600017.0
2005-09-20 21:15:00,111.885,111.943,111.881,111.936,2024399986.0
2005-09-20 21:16:00,111.897,111.916,111.893,111.91,1097400003.0
2005-09-20 21:17:00,111.916,111.958,111.916,111.932,1772900015.0
2005-09-20 21:18:00,111.932,111.965,111.931,111.931,1227900002.0
2005-09-20 21:19:00,111.938,111.957,111.905,111.909,1507699998.0
2005-09-20 21:20:00,111.909,111.978,111.909,111.955,1430499983.0
2005-09-20 21:21:00,111.931,111.931,111.893,111.893,1113599998.0
2005-09-20 21:22:00,111.897,111.946,111.897,111.931,1887000003.0
2005-09-20 21:23:00,111.932,111.938,111.9,111.907,958399994.0
2005-09-20 21:24:00,111.912,111.957,111.912,111.923,1410799990.0
2005-09-20 21:25:00,111.925,111.953,111.91,111.932,1830399992.0
2005-09-20 21:26:00,111.929,111.951,111.909,111.945,961899993.0
2005-09-20 21:27:00,111.912,111.94,111.909,111.924,720899995.0
2005-09-20 21:28:00,111.924,111.934,111.891,111.915,195299996.0
2005-09-20 21:29:00,111.905,111.905,111.895,111.897,739800002.0
2005-09-20 21:30:00,111.91,111.929,111.902,111.902,806599996.0
2005-09-20 21:31:00,111.92,111.943,111.914,111.938,310900004.0
2005-09-20 21:32:00,111.917,111.957,111.912,111.935,922600007.0
2005-09-20 21:33:00,111.915,111.936,111.903,111.931,550599999.0
2005-09-20 21:34:00,111.915,111.93,111.893,111.903,559599997.0
2005-09-20 21:35:00,111.922,111.926,111.877,111.877,305299996.0
2005-09-20 21:36:00,111.875,111.905,111.875,111.896,407599997.0
2005-09-20 21:37:00,111.883,111.919,111.879,111.899,522000003.0
2005-09-20 21:38:00,111.885,111.92,111.881,111.911,325699997.0
2005-09-20 21:39:00,111.898,111.915,111.88,111.88,596000001.0
2005-09-20 21:40:00,111.892,111.904,111.864,111.887,657499998.0
2005-09-20 21:41:00,111.888,111.891,111.863,111.88,755900003.0
2005-09-20 21:42:00,111.872,111.9,111.872,111.9,1106299996.0
2005-09-20 21:43:00,111.906,111.928,111.899,111.899,198699999.0
2005-09-20 21:44:00,111.898,111.928,111.883,111.889,1531699998.0
2005-09-20 21:45:00,111.896,111.921,111.884,111.903,632800009.0
2005-09-20 21:46:00,111.885,111.943,111.885,111.925,971199998.0
2005-09-20 21:47:00,111.903,111.925,111.901,111.904,530400005.0
2005-09-20 21:48:00,111.92,111.933,111.889,111.921,932600003.0
2005-09-20 21:49:00,111.899,111.932,111.895,111.932,411500001.0
2005-09-20 21:50:00,111.912,111.935,111.911,111.926,284099996.0
2005-09-20 21:51:00,111.91,111.933,111.902,111.906,492799998.0
2005-09-20 21:52:00,111.902,111.916,111.902,111.907,122500002.0
2005-09-20 21:53:00,111.93,111.948,111.913,111.935,541300002.0
2005-09-20 21:54:00,111.912,111.913,111.897,111.897,862699994.0
2005-09-20 21:55:00,111.905,111.921,111.892,111.898,252400003.0
2005-09-20 21:56:00,111.923,111.932,111.886,111.924,668000008.0
2005-09-20 21:57:00,111.917,111.928,111.905,111.924,246800000.0
2005-09-20 21:58:00,111.905,111.905,111.898,111.898,218299998.0
2005-09-20 21:59:00,111.908,111.926,111.893,111.893,669300001.0
2005-09-20 22:00:00,111.91,111.928,111.894,111.91,785299996.0
2005-09-20 22:01:00,111.906,111.911,111.855,111.885,1127999995.0
2005-09-20 22:02:00,111.905,111.906,111.856,111.896,748199996.0
2005-09-20 22:03:00,111.879,111.923,111.879,111.883,320699998.0
2005-09-20 22:04:00,111.866,111.916,111.86,111.887,747899998.0
2005-09-20 22:05:00,111.888,111.916,111.885,111.903,153999997.0
2005-09-20 22:06:00,111.901,111.913,111.893,111.898,263800007.0
2005-09-20 22:07:00,111.884,111.919,111.884,111.913,276800005.0
2005-09-20 22:08:00,111.912,111.919,111.889,111.9,296000002.0
2005-09-20 22:09:00,111.907,111.927,111.907,111.916,172300000.0
2005-09-20 22:10:00,111.938,111.939,111.903,111.924,394000004.0
2005-09-20 22:11:00,111.904,111.947,111.904,111.937,518300002.0
2005-09-20 22:12:00,111.925,111.935,111.906,111.924,156299999.0
2005-09-20 22:13:00,111.907,111.931,111.9,111.91,391700006.0
2005-09-20 22:14:00,111.927,111.927,111.9,111.9,457699999.0
2005-09-20 22:15:00,111.914,111.942,111.914,111.934,292900001.0
2005-09-20 22:16:00,111.901,111.931,111.891,111.905,592600002.0
2005-09-20 22:17:00,111.918,111.95,111.918,111.924,280800001.0
2005-09-20 22:18:00,111.925,111.953,111.925,111.942,553800003.0
2005-09-20 22:19:00,111.926,111.967,111.926,111.963,356099997.0
2005-09-20 22:20:00,111.952,111.963,111.932,111.932,104000001.0
2005-09-20 22:21:00,111.945,111.955,111.93,111.94,198200005.0
2005-09-20 22:22:00,111.957,111.967,111.942,111.942,206100000.0
2005-09-20 22:23:00,111.966,111.966,111.938,111.939,76299998.0
2005-09-20 22:24:00,111.933,111.964,111.927,111.948,271700001.0
2005-09-20 22:25:00,111.956,111.967,111.938,111.94,244900002.0
2005-09-20 22:26:00,111.955,111.964,111.922,111.937,178100001.0
2005-09-20 22:27:00,111.938,111.961,111.922,111.961,734300000.0
2005-09-20 22:28:00,111.947,111.97,111.933,111.97,354399996.0
2005-09-20 22:29:00,111.95,111.95,111.942,111.942,112100001.0
2005-09-20 22:30:00,111.954,111.972,111.951,111.951,230200001.0
2005-09-20 22:31:00,111.952,111.955,111.943,111.943,250899997.0
2005-09-20 22:32:00,111.949,112.013,111.949,112.013,297600004.0
2005-09-20 22:33:00,111.977,112.001,111.96,111.963,761200000.0
2005-09-20 22:34:00,111.96,111.993,111.96,111.975,970300005.0
2005-09-20 22:35:00,111.981,111.99,111.946,111.946,210499998.0
2005-09-20 22:36:00,111.947,111.982,111.945,111.945,784899996.0
2005-09-20 22:37:00,111.96,111.961,111.947,111.954,242999998.0
2005-09-20 22:38:00,111.965,111.995,111.965,111.992,256500003.0
2005-09-20 22:39:00,111.954,111.965,111.954,111.954,181100000.0
2005-09-20 22:40:00,111.945,111.961,111.936,111.943,767899990.0
2005-09-20 22:41:00,111.928,111.961,111.928,111.94,262900004.0
2005-09-20 22:42:00,111.932,111.949,111.929,111.942,174300004.0
2005-09-20 22:43:00,111.944,111.954,111.923,111.923,244300004.0
2005-09-20 22:44:00,111.917,111.942,111.915,111.925,252299998.0
2005-09-20 22:45:00,111.928,111.949,111.917,111.944,328900004.0
2005-09-20 22:46:00,111.925,111.959,111.917,111.917,399000006.0
2005-09-20 22:47:00,111.933,111.963,111.932,111.962,112200000.0
2005-09-20 22:48:00,111.921,111.926,111.905,111.925,280999995.0
2005-09-20 22:49:00,111.917,111.94,111.917,111.94,242699995.0
2005-09-20 22:50:00,111.917,111.959,111.907,111.907,540899988.0
2005-09-20 22:51:00,111.926,111.97,111.926,111.956,218099998.0
2005-09-20 22:52:00,111.928,111.95,111.92,111.924,316399999.0
2005-09-20 22:53:00,111.96,111.968,111.937,111.941,416399999.0
2005-09-20 22:54:00,111.949,111.958,111.934,111.94,141999998.0
2005-09-20 22:55:00,111.942,111.978,111.942,111.97,242500001.0
2005-09-20 22:56:00,111.967,111.976,111.93,111.93,259500000.0
2005-09-20 22:57:00,111.931,111.96,111.917,111.927,470299995.0
2005-09-20 22:58:00,111.937,111.961,111.923,111.935,143900001.0
2005-09-20 22:59:00,111.943,111.962,111.936,111.94,262100008.0
2005-09-20 23:00:00,111.943,111.973,111.94,111.967,325400003.0
2005-09-20 23:01:00,111.97,111.97,111.942,111.959,211699997.0
2005-09-20 23:02:00,111.978,111.978,111.937,111.95,456299999.0
2005-09-20 23:03:00,111.943,111.954,111.933,111.952,182699998.0
2005-09-20 23:04:00,111.955,111.964,111.942,111.951,203699998.0
2005-09-20 23:05:00,111.947,111.968,111.94,111.95,275700002.0
2005-09-20 23:06:00,111.953,111.973,111.944,111.96,132300000.0
2005-09-20 23:07:00,111.958,111.959,111.946,111.955,197999999.0
2005-09-20 23:08:00,111.95,111.962,111.941,111.956,360100000.0
2005-09-20 23:09:00,111.964,111.972,111.933,111.966,346499997.0
2005-09-20 23:10:00,111.972,111.975,111.944,111.965,326699996.0
2005-09-20 23:11:00,111.965,111.965,111.942,111.949,124700002.0
2005-09-20 23:12:00,111.945,111.954,111.927,111.935,396599999.0
2005-09-20 23:13:00,111.942,111.967,111.942,111.961,208599997.0
2005-09-20 23:14:00,111.949,111.949,111.931,111.937,237400000.0
2005-09-20 23:15:00,111.952,111.954,111.945,111.952,270700003.0
2005-09-20 23:16:00,111.942,111.966,111.942,111.959,229099999.0
2005-09-20 23:17:00,111.953,111.962,111.942,111.942,165899999.0
2005-09-20 23:18:00,111.95,111.968,111.95,111.965,294899998.0
2005-09-20 23:19:00,111.97,111.979,111.948,111.949,211100004.0
2005-09-20 23:20:00,111.945,111.971,111.945,111.971,264400002.0
2005-09-20 23:21:00,111.976,111.979,111.949,111.955,314499995.0
2005-09-20 23:22:00,111.975,111.979,111.953,111.967,205299998.0
2005-09-20 23:23:00,111.975,112.003,111.961,111.988,155700004.0
2005-09-20 23:24:00,111.982,111.987,111.954,111.957,272899997.0
2005-09-20 23:25:00,111.982,111.997,111.971,111.972,241300000.0
2005-09-20 23:26:00,111.983,111.995,111.959,111.982,206699998.0
2005-09-20 23:27:00,111.989,112.001,111.969,111.982,147099999.0
2005-09-20 23:28:00,111.961,111.968,111.961,111.968,212800001.0
2005-09-20 23:29:00,111.99,112.001,111.979,111.979,175900002.0
2005-09-20 23:30:00,111.983,111.992,111.976,111.992,192600001.0
2005-09-20 23:31:00,112.002,112.005,111.981,112.001,114599999.0
2005-09-20 23:32:00,111.985,112.003,111.977,111.998,131800002.0
2005-09-20 23:33:00,111.977,111.977,111.947,111.947,202000001.0
2005-09-20 23:34:00,111.937,111.937,111.924,111.937,165399998.0
2005-09-20 23:35:00,111.933,111.961,111.933,111.942,120999998.0
2005-09-20 23:36:00,111.95,111.959,111.941,111.95,301200000.0
2005-09-20 23:37:00,111.96,111.976,111.956,111.966,228199998.0
2005-09-20 23:38:00,111.955,111.979,111.949,111.954,143099998.0
2005-09-20 23:39:00,111.975,111.983,111.965,111.983,487799996.0
2005-09-20 23:40:00,111.993,112.01,111.98,111.98,238199997.0
2005-09-20 23:41:00,111.99,112.011,111.982,111.982,216099999.0
2005-09-20 23:42:00,112.015,112.019,111.989,111.989,138200001.0
2005-09-20 23:43:00,111.964,112.012,111.964,111.984,46200000.0
2005-09-20 23:44:00,111.968,112.01,111.968,112.003,284600002.0
2005-09-20 23:45:00,111.99,112.004,111.964,111.964,121000001.0
2005-09-20 23:46:00,111.971,112.0,111.971,111.992,230199998.0
2005-09-20 23:47:00,111.967,111.99,111.967,111.973,104299996.0
2005-09-20 23:48:00,111.962,111.992,111.956,111.987,248300001.0
2005-09-20 23:49:00,111.962,111.986,111.962,111.971,350599994.0
2005-09-20 23:50:00,111.97,111.997,111.969,111.997,44700001.0
2005-09-20 23:51:00,111.974,112.004,111.974,111.976,97900001.0
2005-09-20 23:52:00,111.972,111.991,111.966,111.981,105799999.0
2005-09-20 23:53:00,111.98,111.988,111.973,111.98,390500001.0
2005-09-20 23:54:00,111.975,111.984,111.962,111.968,199300003.0
2005-09-20 23:55:00,111.969,111.981,111.96,111.967,305799995.0
2005-09-20 23:56:00,111.975,111.979,111.952,111.966,175699999.0
2005-09-20 23:57:00,111.965,111.99,111.965,111.976,272300004.0
2005-09-20 23:58:00,111.972,111.981,111.957,111.957,66800000.0
2005-09-20 23:59:00,111.964,111.992,111.951,111.951,258700000.0
2005-09-21 00:00:00,111.959,111.986,111.959,111.968,208299994.0
2005-09-21 00:01:00,111.962,111.994,111.962,111.971,169400000.0
2005-09-21 00:02:00,111.97,111.991,111.964,111.964,276899995.0
2005-09-21 00:03:00,111.962,111.971,111.95,111.95,278900002.0
2005-09-21 00:04:00,111.948,111.988,111.947,111.98,279400004.0
2005-09-21 00:05:00,111.962,112.001,111.955,112.001,295599999.0
2005-09-21 00:06:00,111.962,111.995,111.962,111.995,294400004.0
2005-09-21 00:07:00,111.992,112.001,111.974,111.984,272300002.0
2005-09-21 00:08:00,111.977,111.977,111.952,111.955,262000006.0
2005-09-21 00:09:00,111.955,111.971,111.949,111.971,310400002.0
2005-09-21 00:10:00,111.985,111.997,111.967,111.982,311300003.0
2005-09-21 00:11:00,111.975,111.985,111.964,111.967,243200001.0
2005-09-21 00:12:00,111.975,112.009,111.969,111.991,267999999.0
2005-09-21 00:13:00,111.995,112.001,111.979,111.985,229099996.0
2005-09-21 00:14:00,111.992,112.011,111.992,111.993,196800001.0
2005-09-21 00:15:00,112.0,112.015,111.995,112.006,382999995.0
2005-09-21 00:16:00,112.005,112.014,111.994,112.009,244399999.0
2005-09-21 00:17:00,111.993,112.008,111.992,111.992,386099999.0
2005-09-21 00:18:00,112.005,112.019,112.0,112.016,286000000.0
2005-09-21 00:19:00,112.0,112.045,111.994,111.994,293599999.0
2005-09-21 00:20:00,112.009,112.012,111.983,112.007,345099999.0
2005-09-21 00:21:00,111.995,112.02,111.992,112.015,273999999.0
2005-09-21 00:22:00,111.998,112.017,111.982,111.992,271800003.0
2005-09-21 00:23:00,111.997,112.011,111.987,111.987,288299998.0
2005-09-21 00:24:00,111.97,112.002,111.961,111.983,315599999.0
2005-09-21 00:25:00,111.973,111.983,111.969,111.973,158699999.0
2005-09-21 00:26:00,111.959,111.967,111.959,111.966,165900002.0
2005-09-21 00:27:00,111.992,112.0,111.97,111.978,214400001.0
2005-09-21 00:28:00,111.981,112.001,111.978,111.988,278700002.0
2005-09-21 00:29:00,111.992,111.999,111.975,111.989,246100004.0
2005-09-21 00:30:00,111.985,111.996,111.968,111.982,211900003.0
2005-09-21 00:31:00,111.992,112.001,111.979,111.982,304099997.0
2005-09-21 00:32:00,111.99,111.995,111.967,111.969,350099996.0
2005-09-21 00:33:00,111.989,111.995,111.972,111.972,227099997.0
2005-09-21 00:34:00,111.97,111.994,111.97,111.994,226700002.0
2005-09-21 00:35:00,111.975,111.977,111.97,111.975,344199998.0
2005-09-21 00:36:00,111.988,112.011,111.98,112.003,224399999.0
2005-09-21 00:37:00,111.981,111.998,111.974,111.991,256399999.0
2005-09-21 00:38:00,111.987,111.993,111.975,111.975,82899998.0
2005-09-21 00:39:00,111.981,111.999,111.976,111.99,301399999.0
2005-09-21 00:40:00,111.996,112.002,111.98,111.981,295800001.0
2005-09-21 00:41:00,111.995,112.011,111.983,111.984,169600000.0
2005-09-21 00:42:00,111.993,112.006,111.983,111.999,359000003.0
2005-09-21 00:43:00,112.02,112.023,111.996,112.016,142300001.0
2005-09-21 00:44:00,111.984,112.009,111.984,112.0,305799993.0
2005-09-21 00:45:00,112.01,112.015,111.993,112.002,295200001.0
2005-09-21 00:46:00,111.998,112.001,111.987,111.993,301200004.0
2005-09-21 00:47:00,111.988,112.002,111.978,111.978,232300003.0
2005-09-21 00:48:00,111.971,111.999,111.961,111.985,244500010.0
2005-09-21 00:49:00,111.964,112.002,111.964,111.986,131399999.0
2005-09-21 00:50:00,112.002,112.007,111.972,111.984,75700001.0
2005-09-21 00:51:00,111.983,112.019,111.983,112.008,183900000.0
2005-09-21 00:52:00,112.016,112.028,111.973,111.973,288900004.0
2005-09-21 00:53:00,111.995,111.995,111.971,111.978,267399994.0
2005-09-21 00:54:00,111.985,111.998,111.985,111.992,96699999.0
2005-09-21 00:55:00,111.995,112.001,111.978,111.999,237899995.0
2005-09-21 00:56:00,111.973,112.001,111.973,111.982,286200004.0
2005-09-21 00:57:00,111.977,111.995,111.975,111.975,247099998.0
2005-09-21 00:58:00,111.998,112.015,111.959,111.959,275300001.0
2005-09-21 00:59:00,111.969,111.987,111.961,111.987,383100000.0
2005-09-21 01:00:00,111.97,111.981,111.953,111.969,248200005.0
2005-09-21 01:01:00,111.972,111.976,111.953,111.961,385599998.0
2005-09-21 01:02:00,111.96,111.99,111.96,111.964,146499997.0
2005-09-21 01:03:00,111.955,111.986,111.955,111.97,238099999.0
2005-09-21 01:04:00,111.962,111.963,111.947,111.953,185700000.0
2005-09-21 01:05:00,111.955,111.975,111.945,111.945,366500003.0
2005-09-21 01:06:00,111.952,111.98,111.951,111.961,229999997.0
2005-09-21 01:07:00,111.957,111.969,111.949,111.959,234799997.0
2005-09-21 01:08:00,111.935,111.969,111.931,111.969,244700002.0
2005-09-21 01:09:00,111.96,111.971,111.953,111.956,298799993.0
2005-09-21 01:10:00,111.95,111.974,111.946,111.952,333499999.0
2005-09-21 01:11:00,111.947,111.965,111.94,111.94,189700003.0
2005-09-21 01:12:00,111.965,111.971,111.947,111.947,134500005.0
2005-09-21 01:13:00,111.936,111.97,111.936,111.948,403500004.0
2005-09-21 01:14:00,111.962,111.987,111.952,111.964,204800001.0
2005-09-21 01:15:00,111.955,111.965,111.927,111.93,233399996.0
2005-09-21 01:16:00,111.962,111.965,111.926,111.932,272400004.0
2005-09-21 01:17:00,111.942,111.96,111.939,111.939,203800000.0
2005-09-21 01:18:00,111.933,111.976,111.932,111.976,312200006.0
2005-09-21 01:19:00,111.932,111.947,111.923,111.933,148500000.0
2005-09-21 01:20:00,111.935,111.945,111.914,111.914,393700006.0
2005-09-21 01:21:00,111.903,111.903,111.89,111.89,71900002.0
2005-09-21 01:22:00,111.908,111.916,111.895,111.895,254200008.0
2005-09-21 01:23:00,111.89,111.911,111.884,111.89,191499999.0
2005-09-21 01:24:00,111.912,111.923,111.881,111.881,220900003.0
2005-09-21 01:25:00,111.868,111.894,111.863,111.881,183699999.0
2005-09-21 01:26:00,111.895,111.905,111.875,111.875,195699998.0
2005-09-21 01:27:00,111.882,111.886,111.873,111.874,200999999.0
2005-09-21 01:28:00,111.863,111.899,111.861,111.87,198000003.0
2005-09-21 01:29:00,111.843,111.89,111.843,111.89,187400001.0
2005-09-21 01:30:00,111.86,111.898,111.86,111.886,183299996.0
2005-09-21 01:31:00,111.868,111.877,111.868,111.877,189100003.0
2005-09-21 01:32:00,111.858,111.89,111.858,111.873,319600003.0
2005-09-21 01:33:00,111.87,111.886,111.863,111.872,216299998.0
2005-09-21 01:34:00,111.868,111.9,111.867,111.889,389500006.0
2005-09-21 01:35:00,111.89,111.905,111.885,111.898,246300001.0
2005-09-21 01:36:00,111.888,111.912,111.886,111.896,201899998.0
2005-09-21 01:37:00,111.92,111.93,111.887,111.887,195500004.0
2005-09-21 01:38:00,111.89,111.895,111.873,111.883,247799998.0
2005-09-21 01:39:00,111.863,111.898,111.863,111.872,392100002.0
2005-09-21 01:40:00,111.885,111.898,111.868,111.868,161700000.0
2005-09-21 01:41:00,111.878,111.895,111.862,111.878,330600001.0
2005-09-21 01:42:00,111.867,111.899,111.867,111.889,205700003.0
2005-09-21 01:43:00,111.858,111.892,111.856,111.871,178799995.0
2005-09-21 01:44:00,111.875,111.903,111.875,111.884,335899997.0
2005-09-21 01:45:00,111.876,111.886,111.858,111.865,299999996.0
2005-09-21 01:46:00,111.862,111.884,111.86,111.878,173499997.0
2005-09-21 01:47:00,111.875,111.881,111.846,111.846,210800000.0
2005-09-21 01:48:00,111.863,111.881,111.848,111.848,200199998.0
2005-09-21 01:49:00,111.836,111.836,111.819,111.826,129400001.0
2005-09-21 01:50:00,111.828,111.828,111.824,111.828,195500000.0
2005-09-21 01:51:00,111.855,111.873,111.855,111.864,218100002.0
2005-09-21 01:52:00,111.86,111.899,111.86,111.888,237199997.0
2005-09-21 01:53:00,111.869,111.878,111.867,111.868,302699998.0
2005-09-21 01:54:00,111.872,111.891,111.858,111.88,272900002.0
2005-09-21 01:55:00,111.877,111.877,111.865,111.875,361600000.0
2005-09-21 01:56:00,111.882,111.891,111.861,111.861,317100003.0
2005-09-21 01:57:00,111.865,111.888,111.865,111.872,178300002.0
2005-09-21 01:58:00,111.877,111.897,111.877,111.887,126600000.0
2005-09-21 01:59:00,111.89,111.907,111.872,111.872,291499994.0
2005-09-21 02:00:00,111.87,111.894,111.86,111.862,310199994.0
2005-09-21 02:01:00,111.85,111.861,111.845,111.861,284000002.0
2005-09-21 02:02:00,111.867,111.877,111.866,111.875,407600001.0
2005-09-21 02:03:00,111.866,111.905,111.866,111.905,179100000.0
2005-09-21 02:04:00,111.915,111.94,111.91,111.921,58099998.0
2005-09-21 02:05:00,111.927,111.94,111.9,111.9,180100001.0
2005-09-21 02:06:00,111.912,111.928,111.912,111.921,168399999.0
2005-09-21 02:07:00,111.905,111.923,111.905,111.923,157900001.0
2005-09-21 02:08:00,111.932,111.945,111.916,111.916,193200006.0
2005-09-21 02:09:00,111.932,111.941,111.92,111.932,149100001.0
2005-09-21 02:10:00,111.927,111.937,111.898,111.912,221899997.0
2005-09-21 02:11:00,111.918,111.931,111.91,111.918,201400002.0
2005-09-21 02:12:00,111.919,111.929,111.918,111.918,227700003.0
2005-09-21 02:13:00,111.918,111.919,111.915,111.918,262499997.0
2005-09-21 02:14:00,111.922,111.934,111.922,111.928,164700003.0
2005-09-21 02:15:00,111.943,111.968,111.938,111.951,302700006.0
2005-09-21 02:16:00,111.96,111.974,111.937,111.946,239900000.0
2005-09-21 02:17:00,111.983,111.984,111.957,111.957,139700001.0
2005-09-21 02:18:00,111.953,111.965,111.947,111.958,288800002.0
2005-09-21 02:19:00,111.965,111.987,111.939,111.939,270000005.0
2005-09-21 02:20:00,111.947,111.961,111.937,111.937,326899992.0
2005-09-21 02:21:00,111.925,111.96,111.924,111.943,162099998.0
2005-09-21 02:22:00,111.92,111.955,111.917,111.955,217099999.0
2005-09-21 02:23:00,111.916,111.948,111.91,111.91,348299999.0
2005-09-21 02:24:00,111.903,111.931,111.897,111.923,112799999.0
2005-09-21 02:25:00,111.928,111.943,111.918,111.918,97700003.0
2005-09-21 02:26:00,111.911,111.911,111.885,111.895,203699999.0
2005-09-21 02:27:00,111.891,111.891,111.883,111.888,289899997.0
2005-09-21 02:28:00,111.879,111.89,111.87,111.87,142999998.0
2005-09-21 02:29:00,111.881,111.9,111.873,111.891,245799995.0
2005-09-21 02:30:00,111.894,111.915,111.868,111.888,152100000.0
2005-09-21 02:31:00,111.866,111.87,111.858,111.858,270199999.0
2005-09-21 02:32:00,111.863,111.863,111.846,111.847,289800006.0
2005-09-21 02:33:00,111.86,111.863,111.829,111.829,158800001.0
2005-09-21 02:34:00,111.844,111.875,111.841,111.841,294800001.0
2005-09-21 02:35:00,111.821,111.85,111.812,111.826,369500010.0
2005-09-21 02:36:00,111.822,111.822,111.807,111.807,267400002.0
2005-09-21 02:37:00,111.794,111.794,111.758,111.764,374200002.0
2005-09-21 02:38:00,111.748,111.776,111.745,111.775,163399999.0
2005-09-21 02:39:00,111.773,111.794,111.773,111.794,227700000.0
2005-09-21 02:40:00,111.812,111.825,111.792,111.797,348199998.0
2005-09-21 02:41:00,111.818,111.818,111.783,111.783,214100008.0
2005-09-21 02:42:00,111.777,111.81,111.777,111.807,197000002.0
2005-09-21 02:43:00,111.827,111.849,111.827,111.839,237999996.0
2005-09-21 02:44:00,111.825,111.835,111.795,111.795,181100002.0
2005-09-21 02:45:00,111.762,111.786,111.762,111.776,427200002.0
2005-09-21 02:46:00,111.785,111.794,111.782,111.782,265399995.0
2005-09-21 02:47:00,111.794,111.811,111.775,111.788,319699995.0
2005-09-21 02:48:00,111.773,111.807,111.764,111.8,220900001.0
2005-09-21 02:49:00,111.809,111.811,111.787,111.787,215400003.0
2005-09-21 02:50:00,111.787,111.824,111.787,111.815,335099999.0
2005-09-21 02:51:00,111.807,111.807,111.778,111.779,211099997.0
2005-09-21 02:52:00,111.788,111.803,111.772,111.772,366500002.0
2005-09-21 02:53:00,111.767,111.767,111.74,111.74,146099999.0
2005-09-21 02:54:00,111.732,111.754,111.732,111.753,251700002.0
2005-09-21 02:55:00,111.756,111.785,111.749,111.785,150299997.0
2005-09-21 02:56:00,111.786,111.786,111.761,111.772,254299997.0
2005-09-21 02:57:00,111.777,111.795,111.762,111.762,169099998.0
2005-09-21 02:58:00,111.782,111.79,111.761,111.781,207499997.0
2005-09-21 02:59:00,111.797,111.829,111.787,111.787,282200000.0
2005-09-21 03:00:00,111.809,111.815,111.809,111.811,367100002.0
2005-09-21 03:01:00,111.817,111.832,111.812,111.812,300199997.0
2005-09-21 03:02:00,111.804,111.808,111.802,111.802,296500001.0
2005-09-21 03:03:00,111.807,111.824,111.807,111.814,119100003.0
2005-09-21 03:04:00,111.801,111.828,111.801,111.817,199900002.0
2005-09-21 03:05:00,111.813,111.843,111.807,111.828,319500005.0
2005-09-21 03:06:00,111.825,111.83,111.813,111.821,160699998.0
2005-09-21 03:07:00,111.808,111.829,111.808,111.827,334599996.0
2005-09-21 03:08:00,111.8,111.826,111.8,111.809,273800000.0
2005-09-21 03:09:00,111.807,111.809,111.775,111.784,196100000.0
2005-09-21 03:10:00,111.804,111.812,111.78,111.812,359200001.0
2005-09-21 03:11:00,111.792,111.824,111.792,111.795,293999998.0
2005-09-21 03:12:00,111.813,111.815,111.795,111.806,130699998.0
2005-09-21 03:13:00,111.82,111.83,111.815,111.827,302899999.0
2005-09-21 03:14:00,111.81,111.819,111.793,111.793,266300002.0
2005-09-21 03:15:00,111.8,111.824,111.794,111.794,337500006.0
2005-09-21 03:16:00,111.81,111.819,111.779,111.785,226499998.0
2005-09-21 03:17:00,111.775,111.809,111.775,111.789,266600001.0
2005-09-21 03:18:00,111.792,111.798,111.778,111.793,350399998.0
2005-09-21 03:19:00,111.782,111.82,111.781,111.81,312300008.0
2005-09-21 03:20:00,111.798,111.802,111.793,111.793,185399999.0
2005-09-21 03:21:00,111.8,111.825,111.793,111.825,167400001.0
2005-09-21 03:22:00,111.823,111.823,111.795,111.818,333499996.0
2005-09-21 03:23:00,111.805,111.82,111.798,111.814,334700002.0
2005-09-21 03:24:00,111.793,111.795,111.783,111.787,391599996.0
2005-09-21 03:25:00,111.793,111.816,111.787,111.803,247300005.0
2005-09-21 03:26:00,111.805,111.817,111.787,111.79,264400000.0
2005-09-21 03:27:00,111.792,111.814,111.79,111.807,294299996.0
2005-09-21 03:28:00,111.79,111.807,111.79,111.798,206400002.0
2005-09-21 03:29:00,111.802,111.808,111.787,111.792,296000007.0
2005-09-21 03:30:00,111.803,111.826,111.796,111.826,151499999.0
2005-09-21 03:31:00,111.795,111.795,111.788,111.79,162100003.0
2005-09-21 03:32:00,111.805,111.814,111.786,111.814,256599994.0
2005-09-21 03:33:00,111.845,111.854,111.83,111.83,233999998.0
2005-09-21 03:34:00,111.84,111.858,111.84,111.849,233099999.0
2005-09-21 03:35:00,111.866,111.888,111.856,111.865,424099995.0
2005-09-21 03:36:00,111.892,111.898,111.856,111.856,196600001.0
2005-09-21 03:37:00,111.855,111.895,111.855,111.891,176099999.0
2005-09-21 03:38:00,111.903,111.912,111.894,111.902,225999998.0
2005-09-21 03:39:00,111.914,111.933,111.911,111.926,142000000.0
2005-09-21 03:40:00,111.895,111.926,111.886,111.912,217300000.0
2005-09-21 03:41:00,111.886,111.886,111.881,111.881,32000000.0
2005-09-21 03:42:00,111.904,111.909,111.881,111.885,296299998.0
2005-09-21 03:43:00,111.892,111.908,111.878,111.878,385999999.0
2005-09-21 03:44:00,111.878,111.906,111.876,111.876,356899999.0
2005-09-21 03:45:00,111.872,111.881,111.858,111.871,138300002.0
2005-09-21 03:46:00,111.845,111.869,111.841,111.861,356300000.0
2005-09-21 03:47:00,111.862,111.874,111.855,111.869,102100002.0
2005-09-21 03:48:00,111.878,111.893,111.878,111.891,142700000.0
2005-09-21 03:49:00,111.91,111.917,111.883,111.883,211600003.0
2005-09-21 03:50:00,111.878,111.897,111.868,111.869,212300001.0
2005-09-21 03:51:00,111.858,111.887,111.851,111.87,204800001.0
2005-09-21 03:52:00,111.88,111.907,111.878,111.893,194899994.0
2005-09-21 03:53:00,111.875,111.887,111.869,111.874,338899992.0
2005-09-21 03:54:00,111.874,111.891,111.858,111.867,178900001.0
2005-09-21 03:55:00,111.861,111.895,111.859,111.868,265799994.0
2005-09-21 03:56:00,111.875,111.887,111.854,111.862,245699998.0
2005-09-21 03:57:00,111.87,111.886,111.858,111.862,173700002.0
2005-09-21 03:58:00,111.865,111.881,111.86,111.879,237199997.0
2005-09-21 03:59:00,111.853,111.853,111.84,111.843,367000002.0
2005-09-21 04:00:00,111.848,111.896,111.844,111.895,279000002.0
2005-09-21 04:01:00,111.857,111.892,111.857,111.858,216100004.0
2005-09-21 04:02:00,111.86,111.877,111.852,111.852,276700001.0
2005-09-21 04:03:00,111.87,111.875,111.846,111.846,157199998.0
2005-09-21 04:04:00,111.862,111.885,111.851,111.851,273299999.0
2005-09-21 04:05:00,111.85,111.868,111.845,111.848,248400003.0
2005-09-21 04:06:00,111.852,111.861,111.839,111.854,354800000.0
2005-09-21 04:07:00,111.86,111.886,111.855,111.855,148099999.0
2005-09-21 04:08:00,111.857,111.865,111.825,111.833,222599999.0
2005-09-21 04:09:00,111.848,111.861,111.848,111.856,123700001.0
2005-09-21 04:10:00,111.847,111.877,111.846,111.871,121199999.0
2005-09-21 04:11:00,111.873,111.875,111.853,111.853,209499999.0
2005-09-21 04:12:00,111.873,111.917,111.873,111.917,284400002.0
2005-09-21 04:13:00,111.893,111.934,111.89,111.925,253899997.0
2005-09-21 04:14:00,111.926,111.929,111.909,111.91,272000002.0
2005-09-21 04:15:00,111.903,111.919,111.894,111.907,291799997.0
2005-09-21 04:16:00,111.932,111.94,111.906,111.94,445900004.0
2005-09-21 04:17:00,111.917,111.933,111.912,111.933,309299998.0
2005-09-21 04:18:00,111.925,111.935,111.916,111.935,249000008.0
2005-09-21 04:19:00,111.923,111.945,111.913,111.939,250199998.0
2005-09-21 04:20:00,111.915,111.947,111.915,111.92,358899999.0
2005-09-21 04:21:00,111.917,111.917,111.906,111.908,308499999.0
2005-09-21 04:22:00,111.898,111.93,111.885,111.905,279300000.0
2005-09-21 04:23:00,111.9,111.931,111.892,111.908,198200002.0
2005-09-21 04:24:00,111.896,111.903,111.888,111.903,273499997.0
2005-09-21 04:25:00,111.893,111.912,111.885,111.89,250900007.0
2005-09-21 04:26:00,111.881,111.911,111.881,111.894,414400010.0
2005-09-21 04:27:00,111.888,111.898,111.882,111.898,385000002.0
2005-09-21 04:28:00,111.928,111.935,111.886,111.886,218800004.0
2005-09-21 04:29:00,111.882,111.913,111.876,111.912,401899991.0
2005-09-21 04:30:00,111.9,111.911,111.888,111.902,204600003.0
2005-09-21 04:31:00,111.902,111.921,111.885,111.892,171999999.0
2005-09-21 04:32:00,111.9,111.922,111.89,111.905,189199998.0
2005-09-21 04:33:00,111.884,111.907,111.884,111.904,230700000.0
2005-09-21 04:34:00,111.89,111.927,111.883,111.921,212399997.0
2005-09-21 04:35:00,111.91,111.926,111.904,111.924,354599993.0
2005-09-21 04:36:00,111.883,111.883,111.87,111.882,90999999.0
2005-09-21 04:37:00,111.893,111.912,111.882,111.909,211499997.0
2005-09-21 04:38:00,111.881,111.889,111.869,111.889,337200006.0
2005-09-21 04:39:00,111.868,111.906,111.868,111.9,220500000.0
2005-09-21 04:40:00,111.887,111.911,111.887,111.89,259699996.0
2005-09-21 04:41:00,111.892,111.9,111.877,111.877,94299999.0
2005-09-21 04:42:00,111.892,111.895,111.867,111.889,171200004.0
2005-09-21 04:43:00,111.862,111.862,111.856,111.856,13600000.0
2005-09-21 04:44:00,111.858,111.887,111.856,111.871,140400001.0
2005-09-21 04:45:00,111.89,111.89,111.858,111.872,201500001.0
2005-09-21 04:46:00,111.872,111.897,111.871,111.881,297899997.0
2005-09-21 04:47:00,111.875,111.884,111.867,111.872,109899999.0
2005-09-21 04:48:00,111.868,111.893,111.86,111.864,237600001.0
2005-09-21 04:49:00,111.875,111.886,111.852,111.852,304300000.0
2005-09-21 04:50:00,111.869,111.877,111.855,111.858,356799997.0
2005-09-21 04:51:00,111.882,111.887,111.851,111.865,175999997.0
2005-09-21 04:52:00,111.85,111.869,111.842,111.852,222199997.0
2005-09-21 04:53:00,111.838,111.865,111.838,111.846,105099998.0
2005-09-21 04:54:00,111.848,111.861,111.834,111.841,266900006.0
2005-09-21 04:55:00,111.855,111.864,111.843,111.855,227200003.0
2005-09-21 04:56:00,111.848,111.855,111.838,111.838,200000001.0
2005-09-21 04:57:00,111.828,111.858,111.821,111.858,117200000.0
2005-09-21 04:58:00,111.843,111.855,111.819,111.832,155099998.0
2005-09-21 04:59:00,111.842,111.855,111.831,111.831,199199998.0
2005-09-21 05:00:00,111.838,111.859,111.827,111.832,263800003.0
2005-09-21 05:01:00,111.838,111.863,111.826,111.856,234800002.0
2005-09-21 05:02:00,111.855,111.881,111.851,111.87,216900000.0
2005-09-21 05:03:00,111.867,111.881,111.859,111.872,297599995.0
2005-09-21 05:04:00,111.863,111.882,111.857,111.872,346399999.0
2005-09-21 05:05:00,111.863,111.876,111.838,111.873,230299997.0
2005-09-21 05:06:00,111.852,111.858,111.825,111.839,301299997.0
2005-09-21 05:07:00,111.83,111.847,111.82,111.84,248200004.0
2005-09-21 05:08:00,111.815,111.818,111.808,111.813,324799999.0
2005-09-21 05:09:00,111.826,111.843,111.815,111.843,107000000.0
2005-09-21 05:10:00,111.835,111.846,111.823,111.835,299500000.0
2005-09-21 05:11:00,111.827,111.836,111.814,111.824,128699999.0
2005-09-21 05:12:00,111.835,111.844,111.806,111.834,279000003.0
2005-09-21 05:13:00,111.832,111.834,111.815,111.824,260199997.0
2005-09-21 05:14:00,111.8,111.828,111.796,111.803,249999999.0
2005-09-21 05:15:00,111.788,111.795,111.787,111.793,189699996.0
2005-09-21 05:16:00,111.79,111.817,111.779,111.798,252799999.0
2005-09-21 05:17:00,111.802,111.816,111.802,111.807,207099999.0
2005-09-21 05:18:00,111.804,111.805,111.78,111.785,253000004.0
2005-09-21 05:19:00,111.788,111.816,111.78,111.78,179300001.0
2005-09-21 05:20:00,111.765,111.765,111.736,111.744,125500003.0
2005-09-21 05:21:00,111.739,111.749,111.73,111.737,378299998.0
2005-09-21 05:22:00,111.734,111.761,111.734,111.756,336500003.0
2005-09-21 05:23:00,111.762,111.782,111.762,111.782,367299999.0
2005-09-21 05:24:00,111.802,111.802,111.772,111.772,340000008.0
2005-09-21 05:25:00,111.783,111.804,111.763,111.772,311199996.0
2005-09-21 05:26:00,111.775,111.792,111.766,111.768,234899997.0
2005-09-21 05:27:00,111.785,111.807,111.776,111.79,182800002.0
2005-09-21 05:28:00,111.763,111.771,111.763,111.767,174499997.0
2005-09-21 05:29:00,111.773,111.779,111.754,111.761,327900002.0
2005-09-21 05:30:00,111.78,111.78,111.757,111.77,209300001.0
2005-09-21 05:31:00,111.747,111.773,111.747,111.751,210800002.0
2005-09-21 05:32:00,111.76,111.78,111.755,111.759,283399996.0
2005-09-21 05:33:00,111.753,111.792,111.752,111.792,269599997.0
2005-09-21 05:34:00,111.774,111.784,111.761,111.769,357899997.0
2005-09-21 05:35:00,111.776,111.809,111.775,111.775,158699997.0
2005-09-21 05:36:00,111.78,111.798,111.772,111.783,266499995.0
2005-09-21 05:37:00,111.767,111.814,111.767,111.8,250299998.0
2005-09-21 05:38:00,111.79,111.804,111.78,111.799,314899997.0
2005-09-21 05:39:00,111.829,111.835,111.801,111.809,176399998.0
2005-09-21 05:40:00,111.812,111.853,111.812,111.84,232700000.0
2005-09-21 05:41:00,111.842,111.851,111.83,111.83,299500001.0
2005-09-21 05:42:00,111.852,111.852,111.807,111.807,207199998.0
2005-09-21 05:43:00,111.81,111.836,111.806,111.814,137900000.0
2005-09-21 05:44:00,111.807,111.815,111.797,111.804,137099999.0
2005-09-21 05:45:00,111.822,111.831,111.793,111.804,197700002.0
2005-09-21 05:46:00,111.815,111.821,111.803,111.812,174799999.0
2005-09-21 05:47:00,111.803,111.829,111.798,111.811,246600000.0
2005-09-21 05:48:00,111.79,111.802,111.79,111.797,253599997.0
2005-09-21 05:49:00,111.814,111.82,111.794,111.794,88499998.0
2005-09-21 05:50:00,111.81,111.84,111.81,111.83,130699999.0
2005-09-21 05:51:00,111.822,111.86,111.822,111.841,239800004.0
2005-09-21 05:52:00,111.826,111.852,111.823,111.851,187899998.0
2005-09-21 05:53:00,111.854,111.91,111.854,111.908,170699999.0
2005-09-21 05:54:00,111.86,111.876,111.844,111.849,277700003.0
2005-09-21 05:55:00,111.855,111.861,111.839,111.847,356000005.0
2005-09-21 05:56:00,111.843,111.843,111.822,111.822,154600001.0
2005-09-21 05:57:00,111.841,111.858,111.83,111.853,259899995.0
2005-09-21 05:58:00,111.835,111.869,111.835,111.855,385399998.0
2005-09-21 05:59:00,111.835,111.835,111.826,111.83,311200000.0
2005-09-21 06:00:00,111.85,111.869,111.832,111.847,104799997.0
2005-09-21 06:01:00,111.847,111.871,111.847,111.862,215999997.0
2005-09-21 06:02:00,111.842,111.885,111.827,111.885,162299999.0
2005-09-21 06:03:00,111.875,111.875,111.842,111.851,163699999.0
2005-09-21 06:04:00,111.84,111.841,111.83,111.833,188600004.0
2005-09-21 06:05:00,111.838,111.853,111.824,111.824,225099999.0
2005-09-21 06:06:00,111.824,111.86,111.822,111.847,366600000.0
2005-09-21 06:07:00,111.825,111.837,111.818,111.826,297599994.0
2005-09-21 06:08:00,111.828,111.84,111.825,111.835,266599999.0
2005-09-21 06:09:00,111.866,111.869,111.819,111.824,215399995.0
2005-09-21 06:10:00,111.842,111.849,111.823,111.845,545300010.0
2005-09-21 06:11:00,111.816,111.832,111.805,111.806,328900001.0
2005-09-21 06:12:00,111.799,111.812,111.799,111.811,254500004.0
2005-09-21 06:13:00,111.804,111.831,111.804,111.818,251599995.0
2005-09-21 06:14:00,111.798,111.819,111.784,111.819,170999997.0
2005-09-21 06:15:00,111.802,111.81,111.802,111.802,233499999.0
2005-09-21 06:16:00,111.81,111.81,111.797,111.809,211500007.0
2005-09-21 06:17:00,111.813,111.82,111.798,111.804,291699999.0
2005-09-21 06:18:00,111.793,111.822,111.788,111.818,198400000.0
2005-09-21 06:19:00,111.81,111.816,111.792,111.801,255999999.0
2005-09-21 06:20:00,111.805,111.82,111.781,111.817,247500004.0
2005-09-21 06:21:00,111.803,111.807,111.797,111.805,126799999.0
2005-09-21 06:22:00,111.83,111.832,111.81,111.81,187600002.0
2005-09-21 06:23:00,111.828,111.832,111.808,111.814,191199997.0
2005-09-21 06:24:00,111.805,111.835,111.805,111.835,383300010.0
2005-09-21 06:25:00,111.8,111.856,111.79,111.82,374400000.0
2005-09-21 06:26:00,111.793,111.814,111.792,111.801,172799999.0
2005-09-21 06:27:00,111.8,111.818,111.789,111.803,252099997.0
2005-09-21 06:28:00,111.805,111.816,111.794,111.797,326199998.0
2005-09-21 06:29:00,111.788,111.836,111.784,111.811,182699998.0
2005-09-21 06:30:00,111.82,111.831,111.808,111.812,314300006.0
2005-09-21 06:31:00,111.805,111.821,111.794,111.797,217400002.0
2005-09-21 06:32:00,111.8,111.829,111.792,111.829,183100000.0
2005-09-21 06:33:00,111.8,111.8,111.784,111.788,240399998.0
2005-09-21 06:34:00,111.786,111.788,111.762,111.762,346099999.0
2005-09-21 06:35:00,111.766,111.766,111.734,111.748,254199997.0
2005-09-21 06:36:00,111.742,111.757,111.742,111.746,67700002.0
2005-09-21 06:37:00,111.765,111.775,111.748,111.754,293600002.0
2005-09-21 06:38:00,111.75,111.771,111.744,111.765,341700002.0
2005-09-21 06:39:00,111.75,111.777,111.744,111.744,399000000.0
2005-09-21 06:40:00,111.723,111.723,111.692,111.709,143200001.0
2005-09-21 06:41:00,111.74,111.745,111.699,111.699,165500000.0
2005-09-21 06:42:00,111.686,111.686,111.66,111.681,247800002.0
2005-09-21 06:43:00,111.698,111.713,111.686,111.712,379300002.0
2005-09-21 06:44:00,111.704,111.715,111.7,111.706,257499994.0
2005-09-21 06:45:00,111.684,111.701,111.681,111.681,258699999.0
2005-09-21 06:46:00,111.678,111.678,111.658,111.675,233400001.0
2005-09-21 06:47:00,111.68,111.697,111.68,111.697,116400000.0
2005-09-21 06:48:00,111.69,111.69,111.675,111.675,16000000.0
2005-09-21 06:49:00,111.688,111.69,111.659,111.659,227800001.0
2005-09-21 06:50:00,111.667,111.691,111.667,111.687,284400004.0
2005-09-21 06:51:00,111.693,111.716,111.683,111.712,239199996.0
2005-09-21 06:52:00,111.702,111.714,111.696,111.714,383600000.0
2005-09-21 06:53:00,111.731,111.753,111.731,111.751,185300002.0
2005-09-21 06:54:00,111.762,111.773,111.76,111.76,196800005.0
2005-09-21 06:55:00,111.756,111.782,111.756,111.776,151700000.0
2005-09-21 06:56:00,111.758,111.763,111.754,111.759,211000000.0
2005-09-21 06:57:00,111.785,111.79,111.763,111.777,327000000.0
2005-09-21 06:58:00,111.743,111.759,111.735,111.741,186700001.0
2005-09-21 06:59:00,111.75,111.75,111.734,111.741,219500000.0
2005-09-21 07:00:00,111.735,111.77,111.731,111.755,494799996.0
2005-09-21 07:01:00,111.76,111.779,111.76,111.779,339799999.0
2005-09-21 07:02:00,111.77,111.774,111.74,111.747,188300002.0
2005-09-21 07:03:00,111.73,111.73,111.68,111.68,520100000.0
2005-09-21 07:04:00,111.689,111.734,111.689,111.697,255599999.0
2005-09-21 07:05:00,111.695,111.723,111.695,111.709,264900003.0
2005-09-21 07:06:00,111.701,111.719,111.701,111.704,104100000.0
2005-09-21 07:07:00,111.712,111.712,111.666,111.672,228499998.0
2005-09-21 07:08:00,111.655,111.655,111.622,111.625,279499999.0
2005-09-21 07:09:00,111.627,111.641,111.605,111.607,271900006.0
2005-09-21 07:10:00,111.619,111.651,111.619,111.624,128200003.0
2005-09-21 07:11:00,111.638,111.645,111.625,111.636,195099998.0
2005-09-21 07:12:00,111.64,111.667,111.64,111.667,22600000.0
2005-09-21 07:13:00,111.652,111.661,111.647,111.65,226800003.0
2005-09-21 07:14:00,111.651,111.651,111.618,111.618,221200000.0
2005-09-21 07:15:00,111.637,111.655,111.637,111.643,136900006.0
2005-09-21 07:16:00,111.632,111.64,111.614,111.614,296300001.0
2005-09-21 07:17:00,111.61,111.619,111.605,111.616,209100001.0
2005-09-21 07:18:00,111.63,111.639,111.613,111.613,207500002.0
2005-09-21 07:19:00,111.602,111.609,111.575,111.592,204500001.0
2005-09-21 07:20:00,111.588,111.594,111.576,111.58,442900003.0
2005-09-21 07:21:00,111.585,111.599,111.565,111.573,304700006.0
2005-09-21 07:22:00,111.575,111.617,111.575,111.617,238000000.0
2005-09-21 07:23:00,111.626,111.657,111.624,111.653,338499996.0
2005-09-21 07:24:00,111.616,111.616,111.605,111.61,254399998.0
2005-09-21 07:25:00,111.607,111.611,111.598,111.599,299000002.0
2005-09-21 07:26:00,111.602,111.619,111.593,111.609,124299999.0
2005-09-21 07:27:00,111.606,111.631,111.591,111.591,251599996.0
2005-09-21 07:28:00,111.597,111.613,111.579,111.584,224700004.0
2005-09-21 07:29:00,111.593,111.595,111.571,111.576,351900005.0
2005-09-21 07:30:00,111.575,111.602,111.542,111.542,269299994.0
2005-09-21 07:31:00,111.543,111.565,111.536,111.565,261400001.0
2005-09-21 07:32:00,111.582,111.609,111.574,111.609,320899999.0
2005-09-21 07:33:00,111.62,111.624,111.6,111.607,207600003.0
2005-09-21 07:34:00,111.604,111.633,111.604,111.633,254299995.0
2005-09-21 07:35:00,111.633,111.661,111.623,111.65,354200004.0
2005-09-21 07:36:00,111.638,111.651,111.625,111.635,186000003.0
2005-09-21 07:37:00,111.633,111.659,111.628,111.637,250999999.0
2005-09-21 07:38:00,111.643,111.676,111.636,111.676,268500002.0
2005-09-21 07:39:00,111.643,111.667,111.641,111.641,196500002.0
2005-09-21 07:40:00,111.672,111.679,111.63,111.631,231100000.0
2005-09-21 07:41:00,111.627,111.651,111.621,111.635,162599999.0
2005-09-21 07:42:00,111.627,111.64,111.603,111.608,351900000.0
2005-09-21 07:43:00,111.617,111.633,111.617,111.626,191100005.0
2005-09-21 07:44:00,111.624,111.643,111.611,111.613,346100002.0
2005-09-21 07:45:00,111.62,111.637,111.611,111.616,298700000.0
2005-09-21 07:46:00,111.642,111.651,111.619,111.622,198599998.0
2005-09-21 07:47:00,111.626,111.652,111.62,111.643,220600004.0
2005-09-21 07:48:00,111.634,111.651,111.615,111.631,307400004.0
2005-09-21 07:49:00,111.63,111.649,111.615,111.615,218800003.0
2005-09-21 07:50:00,111.63,111.641,111.621,111.641,195900004.0
2005-09-21 07:51:00,111.645,111.654,111.635,111.652,227599998.0
2005-09-21 07:52:00,111.653,111.673,111.651,111.659,267200001.0
2005-09-21 07:53:00,111.672,111.678,111.657,111.657,280099994.0
2005-09-21 07:54:00,111.681,111.694,111.661,111.693,262999997.0
2005-09-21 07:55:00,111.692,111.692,111.68,111.68,320400001.0
2005-09-21 07:56:00,111.692,111.708,111.692,111.7,197700000.0
2005-09-21 07:57:00,111.706,111.732,111.706,111.717,194399998.0
2005-09-21 07:58:00,111.727,111.745,111.712,111.712,157700000.0
2005-09-21 07:59:00,111.725,111.745,111.715,111.742,145999998.0
2005-09-21 08:00:00,111.717,111.74,111.713,111.713,102099999.0
2005-09-21 08:01:00,111.693,111.712,111.69,111.693,329600000.0
2005-09-21 08:02:00,111.69,111.69,111.681,111.688,339800006.0
2005-09-21 08:03:00,111.693,111.714,111.679,111.704,216699994.0
2005-09-21 08:04:00,111.693,111.701,111.683,111.697,207200001.0
2005-09-21 08:05:00,111.703,111.722,111.7,111.7,310100001.0
2005-09-21 08:06:00,111.705,111.715,111.669,111.669,260700006.0
2005-09-21 08:07:00,111.677,111.712,111.677,111.694,257299998.0
2005-09-21 08:08:00,111.693,111.716,111.689,111.706,261300000.0
2005-09-21 08:09:00,111.692,111.692,111.672,111.677,287300005.0
2005-09-21 08:10:00,111.682,111.704,111.676,111.676,258699997.0
2005-09-21 08:11:00,111.679,111.698,111.679,111.685,158900001.0
2005-09-21 08:12:00,111.695,111.695,111.666,111.675,257600005.0
2005-09-21 08:13:00,111.661,111.678,111.656,111.678,119500004.0
2005-09-21 08:14:00,111.692,111.695,111.67,111.67,237600001.0
2005-09-21 08:15:00,111.67,111.67,111.65,111.655,174899999.0
2005-09-21 08:16:00,111.655,111.66,111.642,111.642,81900001.0
2005-09-21 08:17:00,111.637,111.661,111.637,111.657,237600003.0
2005-09-21 08:18:00,111.673,111.689,111.651,111.679,215000001.0
2005-09-21 08:19:00,111.675,111.685,111.652,111.667,112900002.0
2005-09-21 08:20:00,111.668,111.687,111.665,111.676,176099999.0
2005-09-21 08:21:00,111.667,111.674,111.653,111.653,265800001.0
2005-09-21 08:22:00,111.665,111.677,111.647,111.666,264800005.0
2005-09-21 08:23:00,111.645,111.695,111.642,111.682,330099998.0
2005-09-21 08:24:00,111.657,111.663,111.653,111.659,347199995.0
2005-09-21 08:25:00,111.653,111.666,111.641,111.66,170000000.0
2005-09-21 08:26:00,111.673,111.679,111.648,111.656,296300005.0
2005-09-21 08:27:00,111.657,111.657,111.61,111.61,222499999.0
2005-09-21 08:28:00,111.593,111.593,111.564,111.564,112100001.0
2005-09-21 08:29:00,111.547,111.565,111.547,111.565,260099998.0
2005-09-21 08:30:00,111.558,111.564,111.544,111.554,333300004.0
2005-09-21 08:31:00,111.562,111.574,111.551,111.551,463799995.0
2005-09-21 08:32:00,111.562,111.599,111.562,111.584,225300001.0
2005-09-21 08:33:00,111.569,111.569,111.557,111.564,268999999.0
2005-09-21 08:34:00,111.551,111.554,111.532,111.532,387900000.0
2005-09-21 08:35:00,111.555,111.573,111.542,111.542,330899996.0
2005-09-21 08:36:00,111.54,111.55,111.533,111.533,124899996.0
2005-09-21 08:37:00,111.558,111.564,111.54,111.556,173400001.0
2005-09-21 08:38:00,111.56,111.584,111.56,111.584,146299998.0
2005-09-21 08:39:00,111.585,111.614,111.585,111.614,105099997.0
2005-09-21 08:40:00,111.626,111.626,111.53,111.53,439699995.0
2005-09-21 08:41:00,111.531,111.536,111.469,111.469,156400002.0
2005-09-21 08:42:00,111.458,111.48,111.449,111.48,233599999.0
2005-09-21 08:43:00,111.485,111.485,111.469,111.477,235500000.0
2005-09-21 08:44:00,111.477,111.512,111.477,111.492,334600000.0
2005-09-21 08:45:00,111.493,111.5,111.48,111.495,422999998.0
2005-09-21 08:46:00,111.51,111.51,111.478,111.478,173200005.0
2005-09-21 08:47:00,111.463,111.498,111.455,111.489,352799998.0
2005-09-21 08:48:00,111.495,111.519,111.487,111.496,198199996.0
2005-09-21 08:49:00,111.495,111.508,111.48,111.48,243499998.0
2005-09-21 08:50:00,111.489,111.508,111.485,111.503,213199997.0
2005-09-21 08:51:00,111.523,111.534,111.515,111.515,333899998.0
2005-09-21 08:52:00,111.522,111.531,111.503,111.517,254100001.0
2005-09-21 08:53:00,111.497,111.518,111.477,111.477,336900002.0
2005-09-21 08:54:00,111.481,111.503,111.477,111.484,302400002.0
2005-09-21 08:55:00,111.491,111.523,111.491,111.498,84299998.0
2005-09-21 08:56:00,111.498,111.505,111.481,111.481,250699997.0
2005-09-21 08:57:00,111.492,111.521,111.479,111.479,188000000.0
2005-09-21 08:58:00,111.477,111.499,111.477,111.493,341199995.0
2005-09-21 08:59:00,111.518,111.52,111.477,111.477,272000002.0
2005-09-21 09:00:00,111.485,111.493,111.473,111.475,466799998.0
2005-09-21 09:01:00,111.495,111.517,111.495,111.516,252600000.0
2005-09-21 09:02:00,111.52,111.537,111.52,111.531,207800000.0
2005-09-21 09:03:00,111.53,111.536,111.518,111.518,135199999.0
2005-09-21 09:04:00,111.528,111.552,111.513,111.551,138899999.0
2005-09-21 09:05:00,111.527,111.542,111.507,111.508,309799995.0
2005-09-21 09:06:00,111.496,111.521,111.496,111.508,228800001.0
2005-09-21 09:07:00,111.509,111.526,111.509,111.513,58600001.0
2005-09-21 09:08:00,111.513,111.521,111.509,111.509,203199998.0
2005-09-21 09:09:00,111.513,111.537,111.506,111.537,236500002.0
2005-09-21 09:10:00,111.522,111.534,111.504,111.525,273599995.0
2005-09-21 09:11:00,111.512,111.521,111.512,111.514,84700000.0
2005-09-21 09:12:00,111.511,111.54,111.505,111.535,382500000.0
2005-09-21 09:13:00,111.505,111.507,111.492,111.493,232699999.0
2005-09-21 09:14:00,111.502,111.511,111.496,111.509,172299998.0
2005-09-21 09:15:00,111.502,111.528,111.502,111.51,158699999.0
2005-09-21 09:16:00,111.493,111.513,111.493,111.513,142700001.0
2005-09-21 09:17:00,111.516,111.557,111.516,111.55,94700000.0
2005-09-21 09:18:00,111.538,111.566,111.523,111.546,205099999.0
2005-09-21 09:19:00,111.526,111.554,111.521,111.543,190999998.0
2005-09-21 09:20:00,111.547,111.567,111.531,111.567,137500001.0
2005-09-21 09:21:00,111.575,111.583,111.55,111.55,215999999.0
2005-09-21 09:22:00,111.561,111.577,111.561,111.574,214699995.0
2005-09-21 09:23:00,111.588,111.591,111.575,111.575,189200005.0
2005-09-21 09:24:00,111.571,111.585,111.548,111.563,377100002.0
2005-09-21 09:25:00,111.579,111.586,111.56,111.566,213200000.0
2005-09-21 09:26:00,111.581,111.582,111.568,111.582,243400000.0
2005-09-21 09:27:00,111.585,111.604,111.58,111.585,177800003.0
2005-09-21 09:28:00,111.585,111.62,111.57,111.608,307600000.0
2005-09-21 09:29:00,111.61,111.627,111.595,111.608,333700009.0
2005-09-21 09:30:00,111.617,111.647,111.608,111.608,195899994.0
2005-09-21 09:31:00,111.622,111.632,111.613,111.632,245499997.0
2005-09-21 09:32:00,111.628,111.629,111.587,111.601,264099997.0
2005-09-21 09:33:00,111.597,111.62,111.592,111.592,196399995.0
2005-09-21 09:34:00,111.604,111.61,111.579,111.592,170500001.0
2005-09-21 09:35:00,111.599,111.604,111.595,111.604,131100000.0
2005-09-21 09:36:00,111.603,111.639,111.599,111.623,256899998.0
2005-09-21 09:37:00,111.615,111.635,111.6,111.622,212999998.0
2005-09-21 09:38:00,111.605,111.61,111.586,111.606,413300006.0
2005-09-21 09:39:00,111.592,111.605,111.567,111.568,285900000.0
2005-09-21 09:40:00,111.57,111.601,111.565,111.579,339799991.0
2005-09-21 09:41:00,111.57,111.594,111.553,111.594,280900002.0
2005-09-21 09:42:00,111.582,111.604,111.58,111.594,236100003.0
2005-09-21 09:43:00,111.578,111.602,111.558,111.598,199000003.0
2005-09-21 09:44:00,111.6,111.605,111.566,111.566,265400000.0
2005-09-21 09:45:00,111.565,111.581,111.561,111.581,195600004.0
2005-09-21 09:46:00,111.582,111.591,111.568,111.572,218700004.0
2005-09-21 09:47:00,111.583,111.606,111.583,111.606,145699998.0
2005-09-21 09:48:00,111.595,111.617,111.595,111.615,268599996.0
2005-09-21 09:49:00,111.618,111.624,111.585,111.603,310399996.0
2005-09-21 09:50:00,111.589,111.594,111.565,111.582,224100000.0
2005-09-21 09:51:00,111.565,111.598,111.565,111.598,116100003.0
2005-09-21 09:52:00,111.581,111.592,111.574,111.574,247899994.0
2005-09-21 09:53:00,111.567,111.582,111.554,111.582,155099999.0
2005-09-21 09:54:00,111.565,111.568,111.562,111.562,265100007.0
2005-09-21 09:55:00,111.585,111.603,111.568,111.575,263799999.0
2005-09-21 09:56:00,111.575,111.579,111.554,111.558,434799997.0
2005-09-21 09:57:00,111.56,111.585,111.56,111.584,196699999.0
2005-09-21 09:58:00,111.56,111.581,111.551,111.563,249299998.0
2005-09-21 09:59:00,111.552,111.564,111.552,111.555,221000002.0
2005-09-21 10:00:00,111.545,111.561,111.539,111.547,209099999.0
2005-09-21 10:01:00,111.535,111.544,111.513,111.527,168600000.0
2005-09-21 10:02:00,111.518,111.547,111.502,111.533,295599997.0
2005-09-21 10:03:00,111.523,111.548,111.518,111.524,256800002.0
2005-09-21 10:04:00,111.51,111.51,111.491,111.491,201699998.0
2005-09-21 10:05:00,111.505,111.512,111.487,111.496,276699999.0
2005-09-21 10:06:00,111.505,111.51,111.476,111.49,318900000.0
2005-09-21 10:07:00,111.474,111.517,111.474,111.517,297000003.0
2005-09-21 10:08:00,111.499,111.518,111.489,111.503,230099998.0
2005-09-21 10:09:00,111.53,111.53,111.496,111.497,347100001.0
2005-09-21 10:10:00,111.495,111.495,111.473,111.473,311899997.0
2005-09-21 10:11:00,111.475,111.485,111.468,111.485,283000002.0
2005-09-21 10:12:00,111.483,111.491,111.474,111.474,129199999.0
2005-09-21 10:13:00,111.467,111.49,111.467,111.485,251599998.0
2005-09-21 10:14:00,111.493,111.502,111.487,111.498,261800002.0
2005-09-21 10:15:00,111.482,111.505,111.481,111.485,358700005.0
2005-09-21 10:16:00,111.488,111.502,111.464,111.464,201800003.0
2005-09-21 10:17:00,111.425,111.425,111.382,111.385,265399996.0
2005-09-21 10:18:00,111.381,111.381,111.351,111.375,418199999.0
2005-09-21 10:19:00,111.363,111.363,111.314,111.315,276300001.0
2005-09-21 10:20:00,111.34,111.351,111.34,111.343,265500002.0
2005-09-21 10:21:00,111.355,111.383,111.348,111.348,295600004.0
2005-09-21 10:22:00,111.332,111.332,111.246,111.265,456599992.0
2005-09-21 10:23:00,111.275,111.288,111.26,111.283,178499999.0
2005-09-21 10:24:00,111.28,111.302,111.271,111.272,291199998.0
2005-09-21 10:25:00,111.273,111.289,111.273,111.285,225299998.0
2005-09-21 10:26:00,111.281,111.305,111.28,111.305,49300001.0
2005-09-21 10:27:00,111.332,111.337,111.314,111.325,141100004.0
2005-09-21 10:28:00,111.342,111.345,111.32,111.34,369600008.0
2005-09-21 10:29:00,111.338,111.357,111.324,111.337,204299999.0
2005-09-21 10:30:00,111.335,111.376,111.323,111.369,245099999.0
2005-09-21 10:31:00,111.332,111.332,111.299,111.3,246000002.0
2005-09-21 10:32:00,111.298,111.34,111.298,111.34,244100003.0
2005-09-21 10:33:00,111.342,111.363,111.339,111.339,58900001.0
2005-09-21 10:34:00,111.342,111.36,111.306,111.318,104199999.0
2005-09-21 10:35:00,111.357,111.37,111.339,111.339,215700001.0
2005-09-21 10:36:00,111.318,111.318,111.301,111.301,68400002.0
2005-09-21 10:37:00,111.338,111.338,111.289,111.292,315700000.0
2005-09-21 10:38:00,111.288,111.3,111.277,111.287,194500001.0
2005-09-21 10:39:00,111.285,111.301,111.285,111.288,300299995.0
2005-09-21 10:40:00,111.292,111.314,111.292,111.303,92900002.0
2005-09-21 10:41:00,111.296,111.317,111.293,111.313,256999999.0
2005-09-21 10:42:00,111.322,111.329,111.304,111.327,165200000.0
2005-09-21 10:43:00,111.308,111.308,111.289,111.289,448900002.0
2005-09-21 10:44:00,111.318,111.328,111.302,111.311,299400001.0
2005-09-21 10:45:00,111.305,111.305,111.298,111.298,62200001.0
2005-09-21 10:46:00,111.287,111.287,111.267,111.267,217400002.0
2005-09-21 10:47:00,111.283,111.303,111.265,111.269,136799999.0
2005-09-21 10:48:00,111.256,111.283,111.243,111.255,252000005.0
2005-09-21 10:49:00,111.252,111.26,111.246,111.248,220000006.0
2005-09-21 10:50:00,111.233,111.246,111.226,111.246,334400001.0
2005-09-21 10:51:00,111.255,111.282,111.25,111.271,363400004.0
2005-09-21 10:52:00,111.296,111.305,111.263,111.263,265800001.0
2005-09-21 10:53:00,111.262,111.314,111.262,111.29,323400000.0
2005-09-21 10:54:00,111.293,111.299,111.269,111.269,159400002.0
2005-09-21 10:55:00,111.273,111.302,111.268,111.287,342200002.0
2005-09-21 10:56:00,111.263,111.263,111.2,111.2,301700005.0
2005-09-21 10:57:00,111.187,111.207,111.187,111.2,185199998.0
2005-09-21 10:58:00,111.202,111.205,111.178,111.178,186799996.0
2005-09-21 10:59:00,111.175,111.185,111.159,111.178,207900003.0
2005-09-21 11:00:00,111.173,111.173,111.129,111.129,192500004.0
2005-09-21 11:01:00,111.139,111.167,111.139,111.165,237000002.0
2005-09-21 11:02:00,111.168,111.171,111.154,111.167,233399998.0
2005-09-21 11:03:00,111.169,111.181,111.165,111.177,301199993.0
2005-09-21 11:04:00,111.169,111.19,111.167,111.188,207499998.0
2005-09-21 11:05:00,111.186,111.215,111.186,111.204,251900003.0
2005-09-21 11:06:00,111.22,111.243,111.211,111.235,283399995.0
2005-09-21 11:07:00,111.232,111.255,111.232,111.243,48800000.0
2005-09-21 11:08:00,111.242,111.26,111.235,111.26,220500003.0
2005-09-21 11:09:00,111.264,111.276,111.256,111.276,273600002.0
2005-09-21 11:10:00,111.293,111.303,111.278,111.279,245800004.0
2005-09-21 11:11:00,111.27,111.284,111.262,111.272,192300000.0
2005-09-21 11:12:00,111.254,111.254,111.242,111.254,229800003.0
2005-09-21 11:13:00,111.248,111.266,111.235,111.26,208500007.0
2005-09-21 11:14:00,111.257,111.275,111.248,111.249,364199997.0
2005-09-21 11:15:00,111.245,111.279,111.244,111.259,392000003.0
2005-09-21 11:16:00,111.262,111.293,111.262,111.28,184499995.0
2005-09-21 11:17:00,111.268,111.288,111.263,111.286,294999993.0
2005-09-21 11:18:00,111.252,111.252,111.23,111.238,209600002.0
2005-09-21 11:19:00,111.26,111.262,111.239,111.245,169900001.0
2005-09-21 11:20:00,111.234,111.26,111.234,111.235,236100000.0
2005-09-21 11:21:00,111.25,111.259,111.232,111.252,312499998.0
2005-09-21 11:22:00,111.25,111.264,111.232,111.232,157200002.0
2005-09-21 11:23:00,111.237,111.26,111.237,111.246,160099998.0
2005-09-21 11:24:00,111.237,111.246,111.237,111.239,115899997.0
2005-09-21 11:25:00,111.254,111.267,111.23,111.25,196099999.0
2005-09-21 11:26:00,111.273,111.274,111.242,111.264,228200003.0
2005-09-21 11:27:00,111.255,111.27,111.246,111.246,84300000.0
2005-09-21 11:28:00,111.245,111.256,111.222,111.222,149600002.0
2005-09-21 11:29:00,111.238,111.262,111.238,111.255,190000002.0
2005-09-21 11:30:00,111.262,111.271,111.25,111.25,253299996.0
2005-09-21 11:31:00,111.266,111.277,111.253,111.257,269500000.0
2005-09-21 11:32:00,111.262,111.28,111.262,111.271,197099999.0
2005-09-21 11:33:00,111.295,111.297,111.268,111.284,334599996.0
2005-09-21 11:34:00,111.282,111.286,111.253,111.253,228200000.0
2005-09-21 11:35:00,111.255,111.266,111.234,111.243,271299999.0
2005-09-21 11:36:00,111.238,111.26,111.233,111.25,343399993.0
2005-09-21 11:37:00,111.263,111.273,111.244,111.25,186000002.0
2005-09-21 11:38:00,111.252,111.26,111.229,111.259,376700008.0
2005-09-21 11:39:00,111.263,111.295,111.257,111.295,278599998.0
2005-09-21 11:40:00,111.284,111.294,111.277,111.277,197900002.0
2005-09-21 11:41:00,111.262,111.298,111.26,111.298,214299998.0
2005-09-21 11:42:00,111.298,111.298,111.283,111.29,163500000.0
2005-09-21 11:43:00,111.301,111.313,111.299,111.299,173499999.0
2005-09-21 11:44:00,111.302,111.314,111.275,111.302,261800001.0
2005-09-21 11:45:00,111.329,111.335,111.313,111.328,235499997.0
2005-09-21 11:46:00,111.333,111.342,111.314,111.341,223799999.0
2005-09-21 11:47:00,111.32,111.336,111.32,111.326,157400003.0
2005-09-21 11:48:00,111.315,111.345,111.295,111.325,108100001.0
2005-09-21 11:49:00,111.337,111.361,111.337,111.344,75600001.0
2005-09-21 11:50:00,111.347,111.359,111.314,111.324,185400000.0
2005-09-21 11:51:00,111.31,111.336,111.301,111.301,233300000.0
2005-09-21 11:52:00,111.325,111.332,111.295,111.327,255699997.0
2005-09-21 11:53:00,111.325,111.34,111.323,111.327,254599999.0
2005-09-21 11:54:00,111.308,111.337,111.292,111.31,273999999.0
2005-09-21 11:55:00,111.324,111.324,111.293,111.307,385799998.0
2005-09-21 11:56:00,111.303,111.324,111.303,111.303,159099998.0
2005-09-21 11:57:00,111.296,111.308,111.295,111.301,270199998.0
2005-09-21 11:58:00,111.291,111.297,111.278,111.284,221400001.0
2005-09-21 11:59:00,111.281,111.305,111.277,111.305,167800000.0
2005-09-21 12:00:00,111.304,111.317,111.295,111.295,262400007.0
2005-09-21 12:01:00,111.302,111.317,111.291,111.291,238000004.0
2005-09-21 12:02:00,111.297,111.311,111.291,111.296,159500001.0
2005-09-21 12:03:00,111.29,111.29,111.275,111.275,227100003.0
2005-09-21 12:04:00,111.284,111.284,111.274,111.277,251200001.0
2005-09-21 12:05:00,111.29,111.3,111.274,111.293,343900002.0
2005-09-21 12:06:00,111.287,111.29,111.279,111.28,387900001.0
2005-09-21 12:07:00,111.31,111.31,111.278,111.284,77600000.0
2005-09-21 12:08:00,111.285,111.291,111.252,111.27,384700001.0
2005-09-21 12:09:00,111.277,111.291,111.263,111.27,307900000.0
2005-09-21 12:10:00,111.272,111.305,111.26,111.275,296899999.0
2005-09-21 12:11:00,111.279,111.301,111.279,111.283,273899998.0
2005-09-21 12:12:00,111.3,111.325,111.3,111.325,161100000.0
2005-09-21 12:13:00,111.332,111.336,111.32,111.324,194800001.0
2005-09-21 12:14:00,111.32,111.353,111.314,111.323,415300002.0
2005-09-21 12:15:00,111.322,111.353,111.316,111.332,382299995.0
2005-09-21 12:16:00,111.306,111.323,111.288,111.288,291500004.0
2005-09-21 12:17:00,111.29,111.304,111.272,111.275,158499996.0
2005-09-21 12:18:00,111.26,111.26,111.235,111.246,186499996.0
2005-09-21 12:19:00,111.253,111.26,111.251,111.255,309600001.0
2005-09-21 12:20:00,111.252,111.258,111.237,111.239,151299999.0
2005-09-21 12:21:00,111.255,111.267,111.238,111.245,235899999.0
2005-09-21 12:22:00,111.223,111.232,111.214,111.217,299300000.0
2005-09-21 12:23:00,111.21,111.228,111.21,111.225,224199995.0
2005-09-21 12:24:00,111.225,111.232,111.218,111.218,95600001.0
2005-09-21 12:25:00,111.222,111.243,111.222,111.243,156999999.0
2005-09-21 12:26:00,111.243,111.256,111.227,111.235,346600003.0
2005-09-21 12:27:00,111.238,111.259,111.223,111.251,202399998.0
2005-09-21 12:28:00,111.23,111.282,111.23,111.266,172000002.0
2005-09-21 12:29:00,111.275,111.29,111.248,111.248,149599999.0
2005-09-21 12:30:00,111.267,111.275,111.237,111.25,164700000.0
2005-09-21 12:31:00,111.283,111.289,111.259,111.276,449300004.0
2005-09-21 12:32:00,111.287,111.287,111.249,111.249,169000003.0
2005-09-21 12:33:00,111.257,111.268,111.235,111.246,291599995.0
2005-09-21 12:34:00,111.237,111.244,111.237,111.241,266999994.0
2005-09-21 12:35:00,111.232,111.261,111.231,111.25,145099998.0
2005-09-21 12:36:00,111.252,111.264,111.24,111.248,179300002.0
2005-09-21 12:37:00,111.242,111.251,111.239,111.241,183500005.0
2005-09-21 12:38:00,111.245,111.255,111.236,111.236,132999999.0
2005-09-21 12:39:00,111.243,111.255,111.229,111.246,172300003.0
2005-09-21 12:40:00,111.238,111.269,111.225,111.236,330499997.0
2005-09-21 12:41:00,111.245,111.25,111.237,111.247,126799997.0
2005-09-21 12:42:00,111.248,111.253,111.222,111.248,196000000.0
2005-09-21 12:43:00,111.25,111.25,111.219,111.227,204699996.0
2005-09-21 12:44:00,111.243,111.255,111.226,111.231,254300003.0
2005-09-21 12:45:00,111.248,111.249,111.217,111.225,364000000.0
2005-09-21 12:46:00,111.231,111.275,111.227,111.227,317099999.0
2005-09-21 12:47:00,111.221,111.226,111.196,111.196,413700004.0
2005-09-21 12:48:00,111.204,111.23,111.19,111.19,270700002.0
2005-09-21 12:49:00,111.203,111.213,111.184,111.184,454900001.0
2005-09-21 12:50:00,111.2,111.214,111.136,111.136,142799998.0
2005-09-21 12:51:00,111.148,111.174,111.138,111.172,323800004.0
2005-09-21 12:52:00,111.193,111.193,111.152,111.152,207400001.0
2005-09-21 12:53:00,111.135,111.148,111.135,111.147,118900002.0
2005-09-21 12:54:00,111.149,111.156,111.149,111.156,136099999.0
2005-09-21 12:55:00,111.18,111.19,111.18,111.182,161300002.0
2005-09-21 12:56:00,111.195,111.217,111.195,111.206,285399997.0
2005-09-21 12:57:00,111.2,111.237,111.196,111.226,187699998.0
2005-09-21 12:58:00,111.18,111.227,111.18,111.226,259799993.0
2005-09-21 12:59:00,111.226,111.253,111.213,111.246,405199998.0
2005-09-21 13:00:00,111.222,111.243,111.215,111.218,359800001.0
2005-09-21 13:01:00,111.223,111.249,111.212,111.212,142899999.0
2005-09-21 13:02:00,111.255,111.262,111.202,111.22,230900000.0
2005-09-21 13:03:00,111.225,111.249,111.225,111.249,86000001.0
2005-09-21 13:04:00,111.268,111.282,111.263,111.27,181100001.0
2005-09-21 13:05:00,111.25,111.254,111.24,111.248,438899999.0
2005-09-21 13:06:00,111.25,111.268,111.241,111.252,328499995.0
2005-09-21 13:07:00,111.259,111.271,111.244,111.248,377400005.0
2005-09-21 13:08:00,111.257,111.271,111.234,111.245,240200006.0
2005-09-21 13:09:00,111.25,111.264,111.234,111.261,149399997.0
2005-09-21 13:10:00,111.272,111.274,111.224,111.238,191900000.0
2005-09-21 13:11:00,111.253,111.258,111.241,111.252,174499998.0
2005-09-21 13:12:00,111.255,111.278,111.237,111.237,213099997.0
2005-09-21 13:13:00,111.242,111.247,111.216,111.246,603699992.0
2005-09-21 13:14:00,111.222,111.224,111.215,111.218,182799998.0
2005-09-21 13:15:00,111.223,111.243,111.216,111.238,231000002.0
2005-09-21 13:16:00,111.22,111.24,111.215,111.237,179400000.0
2005-09-21 13:17:00,111.227,111.235,111.199,111.199,88499998.0
2005-09-21 13:18:00,111.21,111.218,111.209,111.212,195000000.0
2005-09-21 13:19:00,111.23,111.253,111.215,111.252,256900005.0
2005-09-21 13:20:00,111.215,111.249,111.215,111.227,360200006.0
2005-09-21 13:21:00,111.237,111.253,111.23,111.23,333699995.0
2005-09-21 13:22:00,111.217,111.217,111.198,111.212,509099991.0
2005-09-21 13:23:00,111.235,111.244,111.21,111.221,224799997.0
2005-09-21 13:24:00,111.236,111.236,111.207,111.207,161600003.0
2005-09-21 13:25:00,111.223,111.239,111.223,111.238,127600002.0
2005-09-21 13:26:00,111.217,111.245,111.212,111.229,278300000.0
2005-09-21 13:27:00,111.211,111.256,111.202,111.247,355600005.0
2005-09-21 13:28:00,111.248,111.252,111.244,111.244,168199997.0
2005-09-21 13:29:00,111.255,111.264,111.238,111.26,208599999.0
2005-09-21 13:30:00,111.24,111.262,111.234,111.248,341200009.0
2005-09-21 13:31:00,111.255,111.261,111.236,111.244,255499995.0
2005-09-21 13:32:00,111.254,111.267,111.243,111.248,265700000.0
2005-09-21 13:33:00,111.269,111.275,111.257,111.263,295799995.0
2005-09-21 13:34:00,111.265,111.273,111.255,111.262,236100003.0
2005-09-21 13:35:00,111.278,111.286,111.252,111.257,275499995.0
2005-09-21 13:36:00,111.267,111.284,111.259,111.276,247599998.0
2005-09-21 13:37:00,111.29,111.311,111.284,111.311,238799997.0
2005-09-21 13:38:00,111.316,111.343,111.316,111.338,231600001.0
2005-09-21 13:39:00,111.337,111.337,111.319,111.325,164900002.0
2005-09-21 13:40:00,111.35,111.35,111.305,111.332,393099999.0
2005-09-21 13:41:00,111.327,111.364,111.326,111.338,371799998.0
2005-09-21 13:42:00,111.338,111.338,111.317,111.324,123499998.0
2005-09-21 13:43:00,111.34,111.34,111.295,111.312,184000000.0
2005-09-21 13:44:00,111.311,111.311,111.283,111.283,252800000.0
2005-09-21 13:45:00,111.275,111.301,111.268,111.292,337299997.0
2005-09-21 13:46:00,111.263,111.287,111.256,111.256,311099995.0
2005-09-21 13:47:00,111.255,111.26,111.24,111.24,189500000.0
2005-09-21 13:48:00,111.232,111.241,111.215,111.225,314800000.0
2005-09-21 13:49:00,111.24,111.251,111.228,111.228,206100000.0
2005-09-21 13:50:00,111.252,111.26,111.225,111.235,408999997.0
2005-09-21 13:51:00,111.241,111.253,111.215,111.215,141200000.0
2005-09-21 13:52:00,111.204,111.221,111.187,111.188,285899999.0
2005-09-21 13:53:00,111.202,111.214,111.157,111.157,257000000.0
2005-09-21 13:54:00,111.145,111.169,111.145,111.16,204600004.0
2005-09-21 13:55:00,111.16,111.16,111.081,111.086,170900004.0
2005-09-21 13:56:00,111.078,111.097,111.057,111.069,207900000.0
2005-09-21 13:57:00,111.06,111.066,111.035,111.035,195600002.0
2005-09-21 13:58:00,111.038,111.079,111.038,111.069,332499999.0
2005-09-21 13:59:00,111.069,111.09,111.069,111.077,170399997.0
2005-09-21 14:00:00,111.083,111.095,111.074,111.08,401800003.0
2005-09-21 14:01:00,111.097,111.105,111.057,111.057,247699999.0
2005-09-21 14:02:00,111.055,111.059,111.034,111.034,190799996.0
2005-09-21 14:03:00,111.037,111.074,111.037,111.051,195900000.0
2005-09-21 14:04:00,111.036,111.069,111.036,111.046,273600001.0
2005-09-21 14:05:00,111.05,111.068,111.049,111.062,284100007.0
2005-09-21 14:06:00,111.052,111.068,111.052,111.065,290099998.0
2005-09-21 14:07:00,111.052,111.082,111.051,111.073,229400005.0
2005-09-21 14:08:00,111.054,111.091,111.054,111.085,280800002.0
2005-09-21 14:09:00,111.081,111.081,111.064,111.064,206400002.0
2005-09-21 14:10:00,111.082,111.103,111.079,111.086,282500001.0
2005-09-21 14:11:00,111.1,111.114,111.088,111.094,327000008.0
2005-09-21 14:12:00,111.092,111.114,111.092,111.11,147100002.0
2005-09-21 14:13:00,111.125,111.169,111.125,111.165,274300005.0
2005-09-21 14:14:00,111.145,111.183,111.137,111.183,259400005.0
2005-09-21 14:15:00,111.188,111.189,111.156,111.16,504499995.0
2005-09-21 14:16:00,111.154,111.163,111.148,111.148,215300005.0
2005-09-21 14:17:00,111.136,111.136,111.107,111.115,286299990.0
2005-09-21 14:18:00,111.11,111.119,111.103,111.103,333500000.0
2005-09-21 14:19:00,111.11,111.125,111.096,111.107,359000001.0
2005-09-21 14:20:00,111.132,111.132,111.087,111.098,120400001.0
2005-09-21 14:21:00,111.142,111.145,111.113,111.143,292900000.0
2005-09-21 14:22:00,111.133,111.156,111.114,111.114,227999999.0
2005-09-21 14:23:00,111.11,111.11,111.079,111.093,399900007.0
2005-09-21 14:24:00,111.076,111.083,111.058,111.058,254300005.0
2005-09-21 14:25:00,111.058,111.078,111.058,111.07,254800005.0
2005-09-21 14:26:00,111.065,111.096,111.065,111.075,161099996.0
2005-09-21 14:27:00,111.073,111.096,111.068,111.088,164400001.0
2005-09-21 14:28:00,111.094,111.12,111.09,111.12,243599998.0
2005-09-21 14:29:00,111.097,111.115,111.096,111.096,266000000.0
2005-09-21 14:30:00,111.073,111.107,111.065,111.096,229900004.0
2005-09-21 14:31:00,111.108,111.108,111.082,111.082,80300001.0
2005-09-21 14:32:00,111.085,111.091,111.066,111.067,187400001.0
2005-09-21 14:33:00,111.051,111.084,111.051,111.08,299100003.0
2005-09-21 14:34:00,111.052,111.077,111.051,111.074,293800002.0
2005-09-21 14:35:00,111.062,111.08,111.057,111.075,215800003.0
2005-09-21 14:36:00,111.069,111.086,111.061,111.069,97800000.0
2005-09-21 14:37:00,111.092,111.095,111.052,111.054,236900000.0
2005-09-21 14:38:00,111.063,111.073,111.049,111.052,280499999.0
2005-09-21 14:39:00,111.054,111.066,111.054,111.057,133900002.0
2005-09-21 14:40:00,111.082,111.082,111.051,111.058,300499998.0
2005-09-21 14:41:00,111.061,111.067,111.047,111.057,272700004.0
2005-09-21 14:42:00,111.048,111.074,111.048,111.06,102100001.0
2005-09-21 14:43:00,111.055,111.067,111.048,111.059,356599999.0
2005-09-21 14:44:00,111.05,111.084,111.047,111.08,232100001.0
2005-09-21 14:45:00,111.066,111.066,111.053,111.053,324100005.0
2005-09-21 14:46:00,111.054,111.063,111.054,111.063,126899996.0
2005-09-21 14:47:00,111.049,111.093,111.049,111.093,67599999.0
2005-09-21 14:48:00,111.093,111.093,111.057,111.057,100999999.0
2005-09-21 14:49:00,111.07,111.087,111.07,111.087,85500001.0
2005-09-21 14:50:00,111.075,111.105,111.071,111.098,243499996.0
2005-09-21 14:51:00,111.076,111.097,111.076,111.097,196800002.0
2005-09-21 14:52:00,111.12,111.129,111.097,111.118,392800006.0
2005-09-21 14:53:00,111.149,111.149,111.114,111.12,351100001.0
2005-09-21 14:54:00,111.12,111.139,111.109,111.122,372499999.0
2005-09-21 14:55:00,111.118,111.131,111.1,111.118,299200001.0
2005-09-21 14:56:00,111.13,111.158,111.128,111.134,171300003.0
2005-09-21 14:57:00,111.133,111.142,111.133,111.139,104400000.0
2005-09-21 14:58:00,111.14,111.14,111.129,111.137,162200005.0
2005-09-21 14:59:00,111.155,111.172,111.14,111.15,197299998.0
2005-09-21 15:00:00,111.145,111.149,111.118,111.135,305599996.0
2005-09-21 15:01:00,111.135,111.146,111.122,111.127,136499999.0
2005-09-21 15:02:00,111.123,111.141,111.115,111.136,203500001.0
2005-09-21 15:03:00,111.16,111.16,111.129,111.139,186200001.0
2005-09-21 15:04:00,111.148,111.151,111.142,111.142,226200002.0
2005-09-21 15:05:00,111.148,111.168,111.137,111.168,324699999.0
2005-09-21 15:06:00,111.176,111.228,111.176,111.228,317699996.0
2005-09-21 15:07:00,111.197,111.208,111.184,111.197,368300003.0
2005-09-21 15:08:00,111.197,111.197,111.158,111.179,92700001.0
2005-09-21 15:09:00,111.173,111.173,111.157,111.159,117699999.0
2005-09-21 15:10:00,111.168,111.185,111.153,111.164,195300003.0
2005-09-21 15:11:00,111.167,111.182,111.132,111.132,295200004.0
2005-09-21 15:12:00,111.135,111.135,111.109,111.109,202500000.0
2005-09-21 15:13:00,111.13,111.14,111.104,111.138,337500000.0
2005-09-21 15:14:00,111.146,111.161,111.141,111.157,275700000.0
2005-09-21 15:15:00,111.164,111.171,111.143,111.156,235000003.0
2005-09-21 15:16:00,111.157,111.195,111.157,111.175,239999996.0
2005-09-21 15:17:00,111.158,111.192,111.158,111.177,318400000.0
2005-09-21 15:18:00,111.18,111.18,111.154,111.167,264800000.0
2005-09-21 15:19:00,111.17,111.197,111.165,111.183,289500001.0
2005-09-21 15:20:00,111.185,111.198,111.176,111.194,403200001.0
2005-09-21 15:21:00,111.193,111.2,111.186,111.186,141399998.0
2005-09-21 15:22:00,111.188,111.205,111.165,111.167,239700003.0
2005-09-21 15:23:00,111.193,111.211,111.176,111.202,198700002.0
2005-09-21 15:24:00,111.216,111.219,111.187,111.2,368599995.0
2005-09-21 15:25:00,111.205,111.216,111.192,111.192,211900002.0
2005-09-21 15:26:00,111.181,111.181,111.162,111.175,207099999.0
2005-09-21 15:27:00,111.185,111.194,111.162,111.172,66799998.0
2005-09-21 15:28:00,111.18,111.194,111.172,111.172,258100002.0
2005-09-21 15:29:00,111.15,111.15,111.132,111.132,172699996.0
2005-09-21 15:30:00,111.147,111.16,111.13,111.142,161099999.0
2005-09-21 15:31:00,111.157,111.171,111.155,111.171,170900001.0
2005-09-21 15:32:00,111.175,111.205,111.172,111.172,257699995.0
2005-09-21 15:33:00,111.163,111.188,111.163,111.173,145300001.0
2005-09-21 15:34:00,111.173,111.179,111.138,111.16,307700002.0
2005-09-21 15:35:00,111.155,111.19,111.155,111.166,425900002.0
2005-09-21 15:36:00,111.19,111.19,111.158,111.166,187499995.0
2005-09-21 15:37:00,111.183,111.183,111.156,111.156,257000001.0
2005-09-21 15:38:00,111.151,111.157,111.137,111.152,187199999.0
2005-09-21 15:39:00,111.122,111.159,111.122,111.144,221400001.0
2005-09-21 15:40:00,111.14,111.15,111.113,111.122,282200001.0
2005-09-21 15:41:00,111.118,111.143,111.116,111.133,209800000.0
2005-09-21 15:42:00,111.128,111.147,111.122,111.138,313599999.0
2005-09-21 15:43:00,111.132,111.164,111.132,111.14,276299997.0
2005-09-21 15:44:00,111.132,111.152,111.132,111.14,289799996.0
2005-09-21 15:45:00,111.142,111.148,111.139,111.14,349500001.0
2005-09-21 15:46:00,111.17,111.183,111.109,111.109,289199996.0
2005-09-21 15:47:00,111.101,111.102,111.084,111.084,225699998.0
2005-09-21 15:48:00,111.101,111.137,111.101,111.114,237200005.0
2005-09-21 15:49:00,111.118,111.134,111.118,111.122,190299999.0
2005-09-21 15:50:00,111.133,111.133,111.12,111.131,305899999.0
2005-09-21 15:51:00,111.145,111.156,111.129,111.134,260799998.0
2005-09-21 15:52:00,111.135,111.135,111.101,111.113,359800001.0
2005-09-21 15:53:00,111.117,111.117,111.094,111.104,276699997.0
2005-09-21 15:54:00,111.122,111.142,111.11,111.138,313500002.0
2005-09-21 15:55:00,111.123,111.13,111.117,111.128,329600005.0
2005-09-21 15:56:00,111.143,111.151,111.122,111.144,475300004.0
2005-09-21 15:57:00,111.132,111.15,111.113,111.113,173299994.0
2005-09-21 15:58:00,111.1,111.124,111.1,111.113,127700001.0
2005-09-21 15:59:00,111.095,111.105,111.089,111.101,324700001.0
2005-09-21 16:00:00,111.11,111.11,111.059,111.063,238799996.0
2005-09-21 16:01:00,111.061,111.08,111.058,111.08,27300000.0
2005-09-21 16:02:00,111.083,111.083,111.071,111.072,171500001.0
2005-09-21 16:03:00,111.071,111.071,111.049,111.049,258900003.0
2005-09-21 16:04:00,111.024,111.024,110.987,111.005,172599996.0
2005-09-21 16:05:00,111.016,111.047,111.016,111.036,257600000.0
2005-09-21 16:06:00,111.028,111.032,111.017,111.021,239000005.0
2005-09-21 16:07:00,111.022,111.071,111.022,111.057,249500003.0
2005-09-21 16:08:00,111.062,111.067,111.025,111.03,282199996.0
2005-09-21 16:09:00,111.02,111.02,110.977,110.977,326399994.0
2005-09-21 16:10:00,110.98,110.983,110.971,110.976,213699999.0
2005-09-21 16:11:00,110.982,111.007,110.98,111.006,237699998.0
2005-09-21 16:12:00,111.023,111.065,111.023,111.06,165900004.0
2005-09-21 16:13:00,111.043,111.07,111.04,111.07,230400002.0
2005-09-21 16:14:00,111.085,111.104,111.085,111.097,125800000.0
2005-09-21 16:15:00,111.098,111.123,111.08,111.092,240599998.0
2005-09-21 16:16:00,111.076,111.097,111.065,111.095,362700006.0
2005-09-21 16:17:00,111.073,111.073,111.044,111.047,168700003.0
2005-09-21 16:18:00,111.064,111.089,111.062,111.062,136399997.0
2005-09-21 16:19:00,111.073,111.08,111.069,111.069,156499998.0
2005-09-21 16:20:00,111.058,111.095,111.05,111.076,284200002.0
2005-09-21 16:21:00,111.07,111.081,111.059,111.059,198300002.0
2005-09-21 16:22:00,111.051,111.07,111.03,111.07,207899998.0
2005-09-21 16:23:00,111.077,111.084,111.027,111.057,230500002.0
2005-09-21 16:24:00,111.085,111.094,111.064,111.064,175800001.0
2005-09-21 16:25:00,111.072,111.078,111.062,111.074,289299998.0
2005-09-21 16:26:00,111.064,111.08,111.064,111.068,421800000.0
2005-09-21 16:27:00,111.057,111.058,111.045,111.051,465400002.0
2005-09-21 16:28:00,111.06,111.071,111.058,111.059,315399993.0
2005-09-21 16:29:00,111.092,111.1,111.061,111.077,295300001.0
2005-09-21 16:30:00,111.077,111.107,111.077,111.107,269700002.0
2005-09-21 16:31:00,111.097,111.137,111.096,111.134,196999998.0
2005-09-21 16:32:00,111.123,111.131,111.1,111.1,290600005.0
2005-09-21 16:33:00,111.096,111.119,111.094,111.119,165299995.0
2005-09-21 16:34:00,111.14,111.142,111.117,111.12,326299996.0
2005-09-21 16:35:00,111.132,111.132,111.112,111.112,174200000.0
2005-09-21 16:36:00,111.113,111.133,111.1,111.1,313799997.0
2005-09-21 16:37:00,111.102,111.11,111.093,111.1,286999998.0
2005-09-21 16:38:00,111.115,111.125,111.109,111.119,303499993.0
2005-09-21 16:39:00,111.127,111.13,111.085,111.085,306900000.0
2005-09-21 16:40:00,111.08,111.104,111.075,111.101,319499995.0
2005-09-21 16:41:00,111.093,111.127,111.093,111.118,131899998.0
2005-09-21 16:42:00,111.126,111.137,111.108,111.11,158199998.0
2005-09-21 16:43:00,111.115,111.115,111.085,111.085,141699996.0
2005-09-21 16:44:00,111.073,111.111,111.073,111.099,291600008.0
2005-09-21 16:45:00,111.102,111.107,111.076,111.091,369100002.0
2005-09-21 16:46:00,111.073,111.09,111.073,111.083,196200001.0
2005-09-21 16:47:00,111.082,111.114,111.082,111.091,153500002.0
2005-09-21 16:48:00,111.067,111.098,111.065,111.098,229599994.0
2005-09-21 16:49:00,111.069,111.088,111.068,111.088,250100001.0
2005-09-21 16:50:00,111.078,111.102,111.069,111.087,87000000.0
2005-09-21 16:51:00,111.1,111.123,111.089,111.1,354400005.0
2005-09-21 16:52:00,111.087,111.089,111.087,111.088,61999998.0
2005-09-21 16:53:00,111.092,111.101,111.074,111.077,89200002.0
2005-09-21 16:54:00,111.085,111.088,111.07,111.07,130000001.0
2005-09-21 16:55:00,111.056,111.072,111.056,111.07,226700001.0
2005-09-21 16:56:00,111.06,111.069,111.057,111.057,126600001.0
2005-09-21 16:57:00,111.08,111.08,111.04,111.062,321500005.0
2005-09-21 16:58:00,111.069,111.082,111.061,111.082,249200002.0
2005-09-21 16:59:00,111.106,111.159,111.106,111.149,211999997.0
2005-09-21 17:00:00,111.142,111.142,111.114,111.118,399599997.0
2005-09-21 17:01:00,111.113,111.14,111.095,111.122,335600005.0
2005-09-21 17:02:00,111.15,111.15,111.106,111.127,101100000.0
2005-09-21 17:03:00,111.137,111.15,111.112,111.114,177400001.0
2005-09-21 17:04:00,111.128,111.163,111.128,111.135,200399994.0
2005-09-21 17:05:00,111.14,111.162,111.14,111.148,98099997.0
2005-09-21 17:06:00,111.141,111.164,111.122,111.164,160099999.0
2005-09-21 17:07:00,111.18,111.186,111.18,111.18,85199999.0
2005-09-21 17:08:00,111.177,111.195,111.177,111.187,159200002.0
2005-09-21 17:09:00,111.193,111.2,111.184,111.184,204200001.0
2005-09-21 17:10:00,111.184,111.224,111.165,111.224,447800001.0
2005-09-21 17:11:00,111.245,111.249,111.214,111.214,115499999.0
2005-09-21 17:12:00,111.195,111.233,111.195,111.199,254200003.0
2005-09-21 17:13:00,111.202,111.204,111.191,111.204,333600005.0
2005-09-21 17:14:00,111.212,111.238,111.212,111.228,202500000.0
2005-09-21 17:15:00,111.228,111.228,111.196,111.204,208200005.0
2005-09-21 17:16:00,111.207,111.215,111.195,111.214,145699997.0
2005-09-21 17:17:00,111.245,111.256,111.221,111.231,322399994.0
2005-09-21 17:18:00,111.265,111.265,111.21,111.216,366600000.0
2005-09-21 17:19:00,111.215,111.228,111.195,111.197,279900005.0
2005-09-21 17:20:00,111.227,111.241,111.211,111.216,315300002.0
2005-09-21 17:21:00,111.215,111.238,111.215,111.23,221400003.0
2005-09-21 17:22:00,111.262,111.272,111.249,111.271,227800003.0
2005-09-21 17:23:00,111.272,111.286,111.249,111.249,103800001.0
2005-09-21 17:24:00,111.248,111.291,111.24,111.283,225800001.0
2005-09-21 17:25:00,111.258,111.267,111.251,111.258,287299999.0
2005-09-21 17:26:00,111.239,111.26,111.239,111.25,195400004.0
2005-09-21 17:27:00,111.255,111.263,111.232,111.242,238499999.0
2005-09-21 17:28:00,111.253,111.266,111.236,111.266,336200002.0
2005-09-21 17:29:00,111.279,111.307,111.279,111.288,371200009.0
2005-09-21 17:30:00,111.288,111.288,111.277,111.277,38600000.0
2005-09-21 17:31:00,111.282,111.32,111.282,111.286,115999996.0
2005-09-21 17:32:00,111.297,111.319,111.297,111.302,235100000.0
2005-09-21 17:33:00,111.277,111.315,111.277,111.315,393800004.0
2005-09-21 17:34:00,111.335,111.346,111.305,111.34,367800000.0
2005-09-21 17:35:00,111.354,111.383,111.354,111.375,297100002.0
2005-09-21 17:36:00,111.364,111.369,111.347,111.364,311899994.0
2005-09-21 17:37:00,111.38,111.408,111.38,111.396,201599998.0
2005-09-21 17:38:00,111.401,111.415,111.374,111.374,223100005.0
2005-09-21 17:39:00,111.348,111.348,111.347,111.347,11200000.0
2005-09-21 17:40:00,111.342,111.369,111.342,111.369,192900006.0
2005-09-21 17:41:00,111.355,111.366,111.35,111.35,362800002.0
2005-09-21 17:42:00,111.343,111.368,111.341,111.368,160399999.0
2005-09-21 17:43:00,111.355,111.369,111.346,111.346,299900001.0
2005-09-21 17:44:00,111.386,111.387,111.327,111.327,160600002.0
2005-09-21 17:45:00,111.335,111.342,111.327,111.342,260700000.0
2005-09-21 17:46:00,111.346,111.349,111.309,111.309,143300002.0
2005-09-21 17:47:00,111.298,111.34,111.29,111.34,202799997.0
2005-09-21 17:48:00,111.325,111.334,111.287,111.308,224899997.0
2005-09-21 17:49:00,111.327,111.34,111.304,111.329,204100003.0
2005-09-21 17:50:00,111.321,111.341,111.317,111.336,222500002.0
2005-09-21 17:51:00,111.325,111.339,111.319,111.324,119800002.0
2005-09-21 17:52:00,111.318,111.348,111.316,111.316,226799999.0
2005-09-21 17:53:00,111.31,111.352,111.294,111.337,239599999.0
2005-09-21 17:54:00,111.347,111.36,111.329,111.352,154700001.0
2005-09-21 17:55:00,111.328,111.337,111.326,111.331,417500001.0
2005-09-21 17:56:00,111.357,111.362,111.318,111.353,430300000.0
2005-09-21 17:57:00,111.327,111.327,111.312,111.324,241800000.0
2005-09-21 17:58:00,111.327,111.33,111.315,111.319,374300003.0
2005-09-21 17:59:00,111.332,111.341,111.308,111.314,163200002.0
2005-09-21 18:00:00,111.305,111.333,111.305,111.328,274500003.0
2005-09-21 18:01:00,111.33,111.33,111.3,111.32,2064600010.0
2005-09-21 18:02:00,111.33,111.33,111.3,111.3,2064600010.0
2005-09-21 18:03:00,111.29,111.29,111.26,111.29,2064600010.0
2005-09-21 18:04:00,111.3,111.3,111.29,111.3,2064600010.0
2005-09-21 18:05:00,111.29,111.3,111.29,111.3,2064600010.0
2005-09-21 18:07:00,111.32,111.33,111.32,111.32,2064600010.0
2005-09-21 18:08:00,111.3,111.33,111.3,111.33,2064600010.0
2005-09-21 18:09:00,111.34,111.34,111.34,111.34,2064600010.0
2005-09-21 18:10:00,111.35,111.37,111.34,111.36,2064600010.0
2005-09-21 18:11:00,111.359,111.384,111.359,111.377,2064600010.0
2005-09-21 18:12:00,111.356,111.369,111.312,111.361,2050399999.0
2005-09-21 18:13:00,111.36,111.36,111.34,111.34,2119300002.0
2005-09-21 18:14:00,111.35,111.36,111.35,111.36,2119300002.0
2005-09-21 18:15:00,111.37,111.41,111.37,111.4,2119300002.0
2005-09-21 18:16:00,111.41,111.41,111.4,111.4,2119300002.0
2005-09-21 18:17:00,111.406,111.412,111.372,111.404,2119300002.0
2005-09-21 18:18:00,111.39,111.4,111.38,111.39,1693500007.0
2005-09-21 18:19:00,111.38,111.39,111.38,111.38,1693500007.0
2005-09-21 18:20:00,111.37,111.38,111.37,111.37,1693500007.0
2005-09-21 18:21:00,111.38,111.38,111.37,111.38,1693500007.0
2005-09-21 18:22:00,111.39,111.42,111.39,111.42,1693500007.0
2005-09-21 18:23:00,111.4,111.42,111.4,111.41,1693500007.0
2005-09-21 18:24:00,111.42,111.43,111.41,111.42,1693500007.0
2005-09-21 18:25:00,111.43,111.43,111.41,111.42,1693500007.0
2005-09-21 18:26:00,111.41,111.42,111.41,111.41,1693500007.0
2005-09-21 18:27:00,111.41,111.439,111.407,111.417,1693500007.0
2005-09-21 18:28:00,111.42,111.44,111.41,111.41,1747699996.0
2005-09-21 18:29:00,111.42,111.42,111.39,111.39,1747699996.0
2005-09-21 18:30:00,111.38,111.399,111.379,111.388,1747699996.0
2005-09-21 18:31:00,111.4,111.41,111.4,111.4,1706400006.0
2005-09-21 18:32:00,111.41,111.41,111.4,111.4,1706400006.0
2005-09-21 18:33:00,111.41,111.41,111.41,111.41,1706400006.0
2005-09-21 18:34:00,111.42,111.43,111.42,111.43,1706400006.0
2005-09-21 18:35:00,111.42,111.42,111.42,111.42,1706400006.0
2005-09-21 18:36:00,111.405,111.431,111.395,111.431,1706400006.0
2005-09-21 18:37:00,111.414,111.444,111.414,111.433,1228000003.0
2005-09-21 18:38:00,111.423,111.448,111.405,111.448,1226200001.0
2005-09-21 18:39:00,111.422,111.439,111.409,111.41,984500008.0
2005-09-21 18:40:00,111.423,111.452,111.423,111.447,1697699999.0
2005-09-21 18:41:00,111.45,111.475,111.445,111.45,1547699992.0
2005-09-21 18:42:00,111.45,111.49,111.45,111.46,2026800002.0
2005-09-21 18:43:00,111.455,111.472,111.431,111.431,1182400006.0
2005-09-21 18:44:00,111.442,111.462,111.422,111.431,547799997.0
2005-09-21 18:45:00,111.418,111.447,111.412,111.412,1707900010.0
2005-09-21 18:46:00,111.408,111.431,111.396,111.399,1487200011.0
2005-09-21 18:47:00,111.396,111.413,111.375,111.396,472000000.0
2005-09-21 18:48:00,111.38,111.394,111.352,111.378,910600009.0
2005-09-21 18:49:00,111.395,111.405,111.38,111.382,1503700009.0
2005-09-21 18:50:00,111.403,111.403,111.356,111.362,1558399989.0
2005-09-21 18:51:00,111.37,111.406,111.37,111.406,1985199983.0
2005-09-21 18:52:00,111.418,111.425,111.378,111.409,1864400004.0
2005-09-21 18:53:00,111.391,111.415,111.379,111.396,1547900004.0
2005-09-21 18:54:00,111.395,111.395,111.375,111.393,1811699994.0
2005-09-21 18:55:00,111.407,111.422,111.38,111.399,1978600021.0
2005-09-21 18:56:00,111.393,111.417,111.388,111.407,290000004.0
2005-09-21 18:57:00,111.39,111.403,111.366,111.389,1139800001.0
2005-09-21 18:58:00,111.369,111.369,111.329,111.34,1261100009.0
2005-09-21 18:59:00,111.342,111.378,111.321,111.347,1813999991.0
2005-09-21 19:00:00,111.356,111.376,111.326,111.347,827600000.0
2005-09-21 19:01:00,111.343,111.368,111.326,111.348,569600004.0
2005-09-21 19:02:00,111.363,111.365,111.348,111.348,807300008.0
2005-09-21 19:03:00,111.353,111.368,111.338,111.339,1518300006.0
2005-09-21 19:04:00,111.347,111.368,111.336,111.351,903799998.0
2005-09-21 19:05:00,111.345,111.345,111.321,111.329,638200004.0
2005-09-21 19:06:00,111.35,111.365,111.321,111.365,1280300026.0
2005-09-21 19:08:00,111.347,111.381,111.347,111.367,1715899991.0
2005-09-21 19:09:00,111.366,111.374,111.347,111.369,570700002.0
2005-09-21 19:10:00,111.342,111.371,111.314,111.342,728800001.0
2005-09-21 19:11:00,111.347,111.371,111.34,111.35,849299994.0
2005-09-21 19:12:00,111.35,111.388,111.347,111.347,1041400003.0
2005-09-21 19:13:00,111.358,111.367,111.33,111.347,611199996.0
2005-09-21 19:14:00,111.382,111.382,111.343,111.343,737199998.0
2005-09-21 19:15:00,111.335,111.364,111.335,111.348,2058599992.0
2005-09-21 19:16:00,111.352,111.368,111.336,111.347,614199999.0
2005-09-21 19:17:00,111.35,111.372,111.35,111.35,956500005.0
2005-09-21 19:18:00,111.356,111.366,111.336,111.345,982199994.0
2005-09-21 19:19:00,111.353,111.377,111.35,111.365,1627200016.0
2005-09-21 19:20:00,111.342,111.348,111.34,111.342,773199993.0
2005-09-21 19:21:00,111.345,111.363,111.343,111.343,1425399997.0
2005-09-21 19:22:00,111.351,111.369,111.338,111.338,841300010.0
2005-09-21 19:24:00,111.357,111.381,111.355,111.368,1333299994.0
2005-09-21 19:25:00,111.341,111.376,111.341,111.342,1290699988.0
2005-09-21 19:26:00,111.37,111.37,111.36,111.36,1180100010.0
2005-09-21 19:27:00,111.35,111.36,111.35,111.35,1180100010.0
2005-09-21 19:28:00,111.324,111.324,111.285,111.285,1180100010.0
2005-09-21 19:29:00,111.287,111.315,111.28,111.295,812199990.0
2005-09-21 19:30:00,111.291,111.292,111.278,111.278,810300000.0
2005-09-21 19:31:00,111.283,111.299,111.262,111.268,1848899998.0
2005-09-21 19:32:00,111.262,111.283,111.251,111.275,1530800009.0
2005-09-21 19:33:00,111.258,111.273,111.257,111.273,956600002.0
2005-09-21 19:34:00,111.291,111.297,111.241,111.257,1277700005.0
2005-09-21 19:35:00,111.281,111.281,111.243,111.265,1224300010.0
2005-09-21 19:36:00,111.249,111.278,111.249,111.264,435999996.0
2005-09-21 19:37:00,111.257,111.271,111.246,111.251,271499999.0
2005-09-21 19:38:00,111.263,111.277,111.232,111.257,1142500010.0
2005-09-21 19:39:00,111.255,111.296,111.255,111.283,1098100010.0
2005-09-21 19:40:00,111.26,111.306,111.26,111.267,1110899997.0
2005-09-21 19:41:00,111.254,111.287,111.254,111.266,1429099999.0
2005-09-21 19:42:00,111.26,111.278,111.248,111.259,827699995.0
2005-09-21 19:43:00,111.252,111.285,111.244,111.253,392399998.0
2005-09-21 19:44:00,111.272,111.299,111.262,111.285,1090900000.0
2005-09-21 19:45:00,111.268,111.304,111.257,111.287,913900005.0
2005-09-21 19:46:00,111.265,111.288,111.24,111.25,1378599983.0
2005-09-21 19:47:00,111.252,111.297,111.252,111.276,748100002.0
2005-09-21 19:48:00,111.274,111.298,111.274,111.279,1722799999.0
2005-09-21 19:49:00,111.276,111.306,111.273,111.285,783399999.0
2005-09-21 19:50:00,111.293,111.304,111.26,111.294,719000012.0
2005-09-21 19:51:00,111.297,111.316,111.283,111.295,608200005.0
2005-09-21 19:52:00,111.277,111.283,111.273,111.273,867600001.0
2005-09-21 19:53:00,111.282,111.322,111.28,111.288,1029600002.0
2005-09-21 19:54:00,111.268,111.31,111.268,111.292,1652100010.0
2005-09-21 19:55:00,111.267,111.274,111.262,111.273,674000003.0
2005-09-21 19:56:00,111.267,111.306,111.257,111.287,859999997.0
2005-09-21 19:57:00,111.285,111.296,111.267,111.295,498900006.0
2005-09-21 19:58:00,111.276,111.3,111.272,111.3,1386199994.0
2005-09-21 19:59:00,111.274,111.29,111.26,111.26,706499996.0
2005-09-21 20:00:00,111.262,111.286,111.262,111.262,383900000.0
2005-09-21 20:01:00,111.263,111.286,111.258,111.275,625699999.0
2005-09-21 20:02:00,111.278,111.297,111.256,111.275,938300003.0
2005-09-21 20:03:00,111.292,111.297,111.269,111.278,736700016.0
2005-09-21 20:04:00,111.292,111.299,111.265,111.276,893500006.0
2005-09-21 20:05:00,111.272,111.29,111.266,111.268,1094899998.0
2005-09-21 20:06:00,111.263,111.289,111.263,111.277,1708400007.0
2005-09-21 20:07:00,111.264,111.298,111.26,111.277,795599996.0
2005-09-21 20:08:00,111.288,111.297,111.262,111.277,1073500003.0
2005-09-21 20:09:00,111.267,111.272,111.259,111.262,1032799991.0
2005-09-21 20:10:00,111.269,111.301,111.269,111.29,1051200006.0
2005-09-21 20:11:00,111.262,111.3,111.253,111.3,1719700006.0
2005-09-21 20:12:00,111.3,111.3,111.29,111.29,546200001.0
2005-09-21 20:13:00,111.27,111.298,111.258,111.282,546200001.0
2005-09-21 20:14:00,111.277,111.277,111.261,111.265,915400001.0
2005-09-21 20:15:00,111.275,111.289,111.26,111.26,1581500014.0
2005-09-21 20:16:00,111.261,111.28,111.258,111.258,988500015.0
2005-09-21 20:17:00,111.255,111.28,111.242,111.263,914399991.0
2005-09-21 20:18:00,111.272,111.272,111.247,111.262,127299998.0
2005-09-21 20:19:00,111.256,111.272,111.256,111.272,994799989.0
2005-09-21 20:20:00,111.251,111.279,111.251,111.267,1013900002.0
2005-09-21 20:21:00,111.257,111.289,111.253,111.262,1368899985.0
2005-09-21 20:22:00,111.278,111.281,111.256,111.262,1341699997.0
2005-09-21 20:23:00,111.263,111.302,111.259,111.302,910400012.0
2005-09-21 20:24:00,111.295,111.309,111.268,111.277,729199999.0
2005-09-21 20:25:00,111.285,111.297,111.263,111.271,820800006.0
2005-09-21 20:26:00,111.281,111.295,111.279,111.279,670999999.0
2005-09-21 20:27:00,111.277,111.29,111.268,111.275,1056799999.0
2005-09-21 20:28:00,111.3,111.3,111.3,111.3,2134000021.0
2005-09-21 20:32:00,111.288,111.318,111.276,111.293,2134000021.0
2005-09-21 20:33:00,111.295,111.308,111.272,111.286,783800014.0
2005-09-21 20:34:00,111.282,111.322,111.259,111.305,405499999.0
2005-09-21 20:35:00,111.305,111.337,111.287,111.333,447800002.0
2005-09-21 20:36:00,111.317,111.337,111.309,111.309,514100001.0
2005-09-21 20:37:00,111.302,111.315,111.29,111.299,435899995.0
2005-09-21 20:38:00,111.315,111.327,111.284,111.321,1108299995.0
2005-09-21 20:39:00,111.299,111.329,111.299,111.315,1058200000.0
2005-09-21 20:40:00,111.34,111.35,111.34,111.35,1139900012.0
2005-09-21 20:41:00,111.336,111.359,111.318,111.336,1139900012.0
2005-09-21 20:42:00,111.346,111.346,111.325,111.332,973899999.0
2005-09-21 20:43:00,111.33,111.341,111.321,111.341,1543400012.0
2005-09-21 20:44:00,111.343,111.36,111.311,111.352,1836600008.0
2005-09-21 20:45:00,111.337,111.359,111.337,111.34,1388100011.0
2005-09-21 20:46:00,111.357,111.364,111.317,111.342,1245700007.0
2005-09-21 20:47:00,111.344,111.348,111.323,111.337,1967099981.0
2005-09-21 20:48:00,111.327,111.347,111.32,111.327,1448900001.0
2005-09-21 20:49:00,111.326,111.334,111.303,111.311,1167900012.0
2005-09-21 20:50:00,111.319,111.337,111.301,111.327,1466099998.0
2005-09-21 20:51:00,111.33,111.332,111.32,111.332,862100003.0
2005-09-21 20:52:00,111.32,111.327,111.31,111.31,190899998.0
2005-09-21 20:53:00,111.325,111.328,111.302,111.306,1582500002.0
2005-09-21 20:54:00,111.335,111.34,111.312,111.329,703800000.0
2005-09-21 20:55:00,111.326,111.341,111.293,111.3,1739799993.0
2005-09-21 20:56:00,111.309,111.337,111.309,111.324,737600003.0
2005-09-21 20:57:00,111.307,111.33,111.295,111.307,1480400010.0
2005-09-21 20:58:00,111.32,111.33,111.32,111.33,1891000000.0
2005-09-21 21:00:00,111.299,111.334,111.299,111.313,1891000000.0
2005-09-21 21:01:00,111.319,111.342,111.306,111.318,1245900016.0
2005-09-21 21:02:00,111.31,111.318,111.293,111.306,683199995.0
2005-09-21 21:03:00,111.327,111.354,111.301,111.337,1056300000.0
2005-09-21 21:04:00,111.323,111.349,111.323,111.343,560800007.0
2005-09-21 21:05:00,111.327,111.348,111.318,111.327,743800008.0
2005-09-21 21:06:00,111.325,111.355,111.323,111.323,958499995.0
2005-09-21 21:07:00,111.332,111.379,111.332,111.347,1685600017.0
2005-09-21 21:08:00,111.353,111.387,111.353,111.374,697900000.0
2005-09-21 21:09:00,111.383,111.399,111.355,111.365,355900002.0
2005-09-21 21:10:00,111.37,111.37,111.332,111.365,453199991.0
2005-09-21 21:11:00,111.374,111.374,111.346,111.361,259299995.0
2005-09-21 21:12:00,111.364,111.369,111.346,111.352,519200000.0
2005-09-21 21:13:00,111.335,111.372,111.335,111.358,444499995.0
2005-09-21 21:14:00,111.342,111.342,111.328,111.33,1918499999.0
2005-09-21 21:15:00,111.352,111.361,111.323,111.332,1370799988.0
2005-09-21 21:16:00,111.325,111.335,111.325,111.33,960899992.0
2005-09-21 21:17:00,111.342,111.359,111.332,111.34,1816099996.0
2005-09-21 21:18:00,111.344,111.36,111.336,111.338,1301799998.0
2005-09-21 21:19:00,111.349,111.368,111.332,111.363,1339599989.0
2005-09-21 21:20:00,111.34,111.37,111.34,111.347,1257900008.0
2005-09-21 21:21:00,111.339,111.369,111.339,111.35,1305400003.0
2005-09-21 21:22:00,111.352,111.369,111.34,111.356,1664099996.0
2005-09-21 21:23:00,111.36,111.375,111.345,111.365,1194800013.0
2005-09-21 21:24:00,111.34,111.356,111.324,111.324,1381000005.0
2005-09-21 21:25:00,111.337,111.358,111.323,111.345,1653700003.0
2005-09-21 21:26:00,111.342,111.349,111.323,111.345,920700005.0
2005-09-21 21:27:00,111.33,111.355,111.327,111.339,836699997.0
2005-09-21 21:28:00,111.36,111.364,111.339,111.358,374300002.0
2005-09-21 21:29:00,111.338,111.346,111.338,111.345,792300001.0
2005-09-21 21:30:00,111.358,111.367,111.343,111.358,764800001.0
2005-09-21 21:31:00,111.353,111.362,111.341,111.35,222900001.0
2005-09-21 21:32:00,111.345,111.358,111.332,111.354,778200002.0
2005-09-21 21:33:00,111.337,111.365,111.334,111.353,539499995.0
2005-09-21 21:34:00,111.362,111.366,111.334,111.35,519900002.0
2005-09-21 21:35:00,111.355,111.364,111.34,111.344,281800006.0
2005-09-21 21:36:00,111.341,111.352,111.329,111.33,460100002.0
2005-09-21 21:37:00,111.35,111.358,111.333,111.333,500899996.0
2005-09-21 21:38:00,111.349,111.358,111.327,111.327,212199998.0
2005-09-21 21:39:00,111.338,111.35,111.319,111.335,789399997.0
2005-09-21 21:40:00,111.333,111.346,111.318,111.32,634099995.0
2005-09-21 21:41:00,111.336,111.35,111.32,111.332,520000004.0
2005-09-21 21:42:00,111.33,111.345,111.324,111.336,1203799993.0
2005-09-21 21:43:00,111.33,111.348,111.316,111.346,329100000.0
2005-09-21 21:44:00,111.355,111.36,111.314,111.337,1463399987.0
2005-09-21 21:45:00,111.327,111.335,111.323,111.335,614399999.0
2005-09-21 21:46:00,111.34,111.361,111.325,111.361,635500000.0
2005-09-21 21:47:00,111.334,111.353,111.33,111.34,620099996.0
2005-09-21 21:48:00,111.332,111.361,111.317,111.317,961299996.0
2005-09-21 21:49:00,111.322,111.362,111.322,111.339,338900002.0
2005-09-21 21:50:00,111.348,111.373,111.348,111.368,119600000.0
2005-09-21 21:51:00,111.348,111.365,111.339,111.346,547100008.0
2005-09-21 21:52:00,111.362,111.371,111.352,111.366,214400002.0
2005-09-21 21:53:00,111.352,111.376,111.333,111.374,473700000.0
2005-09-21 21:54:00,111.34,111.357,111.318,111.326,595400001.0
2005-09-21 21:55:00,111.33,111.356,111.33,111.343,370600002.0
2005-09-21 21:56:00,111.351,111.351,111.315,111.339,484899996.0
2005-09-21 21:57:00,111.321,111.326,111.311,111.317,289100004.0
2005-09-21 21:58:00,111.316,111.329,111.312,111.326,312200001.0
2005-09-21 21:59:00,111.344,111.356,111.315,111.315,569500008.0
2005-09-21 22:00:00,111.303,111.346,111.298,111.328,1152199993.0
2005-09-21 22:01:00,111.312,111.347,111.301,111.326,1112399999.0
2005-09-21 22:02:00,111.298,111.312,111.278,111.3,740299999.0
2005-09-21 22:03:00,111.295,111.335,111.295,111.321,399100001.0
2005-09-21 22:04:00,111.29,111.314,111.277,111.313,703900002.0
2005-09-21 22:05:00,111.29,111.309,111.29,111.306,206700000.0
2005-09-21 22:06:00,111.296,111.304,111.29,111.304,340100004.0
2005-09-21 22:07:00,111.28,111.306,111.274,111.29,427099993.0
2005-09-21 22:08:00,111.28,111.295,111.276,111.277,257200001.0
2005-09-21 22:09:00,111.292,111.3,111.269,111.269,196199996.0
2005-09-21 22:10:00,111.292,111.308,111.29,111.29,379000004.0
2005-09-21 22:11:00,111.272,111.297,111.267,111.275,432600002.0
2005-09-21 22:12:00,111.285,111.297,111.27,111.277,380200005.0
2005-09-21 22:13:00,111.267,111.269,111.254,111.259,470500001.0
2005-09-21 22:14:00,111.265,111.281,111.26,111.26,308099999.0
2005-09-21 22:15:00,111.259,111.272,111.254,111.272,307699997.0
2005-09-21 22:16:00,111.284,111.303,111.267,111.267,756100006.0
2005-09-21 22:17:00,111.265,111.3,111.265,111.282,254199997.0
2005-09-21 22:18:00,111.284,111.303,111.27,111.275,378500006.0
2005-09-21 22:19:00,111.282,111.3,111.278,111.285,270000002.0
2005-09-21 22:20:00,111.29,111.296,111.278,111.278,198600002.0
2005-09-21 22:21:00,111.273,111.304,111.269,111.29,244800001.0
2005-09-21 22:22:00,111.282,111.316,111.282,111.3,304400000.0
2005-09-21 22:23:00,111.284,111.284,111.272,111.272,154700001.0
2005-09-21 22:24:00,111.277,111.285,111.274,111.278,376200001.0
2005-09-21 22:25:00,111.3,111.306,111.272,111.272,263199999.0
2005-09-21 22:26:00,111.255,111.285,111.254,111.28,232000000.0
2005-09-21 22:27:00,111.279,111.301,111.265,111.301,1069299992.0
2005-09-21 22:28:00,111.268,111.291,111.256,111.26,391099998.0
2005-09-21 22:29:00,111.28,111.29,111.266,111.267,152500000.0
2005-09-21 22:30:00,111.262,111.277,111.255,111.258,243399999.0
2005-09-21 22:31:00,111.262,111.289,111.262,111.289,144399999.0
2005-09-21 22:32:00,111.288,111.292,111.262,111.278,356599997.0
2005-09-21 22:33:00,111.283,111.283,111.256,111.272,714200001.0
2005-09-21 22:34:00,111.255,111.279,111.243,111.279,1120600001.0
2005-09-21 22:35:00,111.25,111.255,111.25,111.25,385800002.0
2005-09-21 22:36:00,111.255,111.289,111.255,111.263,844099994.0
2005-09-21 22:37:00,111.253,111.269,111.247,111.262,355800007.0
2005-09-21 22:38:00,111.277,111.288,111.264,111.275,190500003.0
2005-09-21 22:39:00,111.27,111.289,111.27,111.272,197099997.0
2005-09-21 22:40:00,111.276,111.304,111.274,111.274,604699999.0
2005-09-21 22:41:00,111.294,111.314,111.291,111.291,395899997.0
2005-09-21 22:42:00,111.301,111.303,111.29,111.296,132999997.0
2005-09-21 22:43:00,111.273,111.297,111.266,111.272,324500001.0
2005-09-21 22:44:00,111.288,111.288,111.275,111.275,317399992.0
2005-09-21 22:45:00,111.279,111.289,111.267,111.278,259900004.0
2005-09-21 22:46:00,111.272,111.284,111.257,111.257,345299998.0
2005-09-21 22:47:00,111.278,111.288,111.259,111.269,285599992.0
2005-09-21 22:48:00,111.264,111.271,111.252,111.252,464700005.0
2005-09-21 22:49:00,111.263,111.287,111.255,111.274,235800000.0
2005-09-21 22:50:00,111.249,111.287,111.249,111.275,431900008.0
2005-09-21 22:51:00,111.281,111.287,111.269,111.281,245999998.0
2005-09-21 22:52:00,111.267,111.285,111.26,111.265,362599992.0
2005-09-21 22:53:00,111.272,111.292,111.266,111.266,319700003.0
2005-09-21 22:54:00,111.264,111.29,111.261,111.29,252200002.0
2005-09-21 22:55:00,111.271,111.283,111.267,111.278,155299998.0
2005-09-21 22:56:00,111.305,111.309,111.283,111.293,295300002.0
2005-09-21 22:57:00,111.27,111.292,111.263,111.283,345399998.0
2005-09-21 22:58:00,111.291,111.309,111.281,111.299,310500004.0
2005-09-21 22:59:00,111.288,111.297,111.274,111.275,393200008.0
2005-09-21 23:00:00,111.282,111.311,111.282,111.307,294200004.0
2005-09-21 23:01:00,111.31,111.311,111.298,111.298,62200001.0
2005-09-21 23:02:00,111.293,111.315,111.287,111.315,164300005.0
2005-09-21 23:03:00,111.323,111.329,111.294,111.307,191199998.0
2005-09-21 23:04:00,111.315,111.315,111.287,111.287,342800000.0
2005-09-21 23:05:00,111.285,111.298,111.28,111.281,355499997.0
2005-09-21 23:06:00,111.292,111.3,111.28,111.281,183500001.0
2005-09-21 23:07:00,111.293,111.3,111.285,111.287,303999995.0
2005-09-21 23:08:00,111.285,111.297,111.281,111.288,274400002.0
2005-09-21 23:09:00,111.288,111.294,111.272,111.287,231599996.0
2005-09-21 23:10:00,111.276,111.301,111.273,111.282,226300002.0
2005-09-21 23:11:00,111.29,111.294,111.276,111.276,167199997.0
2005-09-21 23:12:00,111.28,111.288,111.27,111.286,308599996.0
2005-09-21 23:13:00,111.275,111.303,111.274,111.29,291400003.0
2005-09-21 23:14:00,111.285,111.301,111.281,111.286,199499996.0
2005-09-21 23:15:00,111.277,111.307,111.277,111.302,283700002.0
2005-09-21 23:16:00,111.29,111.313,111.287,111.301,143999998.0
2005-09-21 23:17:00,111.297,111.31,111.286,111.295,192199994.0
2005-09-21 23:18:00,111.312,111.321,111.289,111.296,332300003.0
2005-09-21 23:19:00,111.304,111.321,111.299,111.312,226800005.0
2005-09-21 23:20:00,111.325,111.331,111.309,111.325,188900004.0
2005-09-21 23:21:00,111.328,111.334,111.296,111.297,275100001.0
2005-09-21 23:22:00,111.305,111.318,111.301,111.303,391000001.0
2005-09-21 23:23:00,111.29,111.314,111.282,111.29,180600001.0
2005-09-21 23:24:00,111.284,111.31,111.284,111.295,244999996.0
2005-09-21 23:25:00,111.282,111.318,111.281,111.317,304900000.0
2005-09-21 23:26:00,111.293,111.325,111.293,111.325,284699999.0
2005-09-21 23:27:00,111.305,111.318,111.298,111.299,199900001.0
2005-09-21 23:28:00,111.304,111.315,111.287,111.287,184899999.0
2005-09-21 23:29:00,111.295,111.322,111.295,111.313,214200003.0
2005-09-21 23:30:00,111.286,111.31,111.274,111.274,310399998.0
2005-09-21 23:31:00,111.272,111.276,111.248,111.255,237899996.0
2005-09-21 23:32:00,111.245,111.291,111.245,111.263,165700000.0
2005-09-21 23:33:00,111.265,111.272,111.26,111.272,179899997.0
2005-09-21 23:34:00,111.265,111.283,111.257,111.283,260299996.0
2005-09-21 23:35:00,111.272,111.283,111.267,111.273,321500000.0
2005-09-21 23:36:00,111.282,111.282,111.268,111.272,277900001.0
2005-09-21 23:37:00,111.257,111.285,111.256,111.269,182199997.0
2005-09-21 23:38:00,111.265,111.3,111.258,111.258,262100000.0
2005-09-21 23:39:00,111.267,111.273,111.252,111.265,212699996.0
2005-09-21 23:40:00,111.257,111.266,111.25,111.25,293600001.0
2005-09-21 23:41:00,111.244,111.266,111.238,111.261,200499997.0
2005-09-21 23:42:00,111.255,111.274,111.25,111.269,288700002.0
2005-09-21 23:43:00,111.274,111.274,111.26,111.273,252999999.0
2005-09-21 23:44:00,111.26,111.287,111.26,111.264,164499996.0
2005-09-21 23:45:00,111.279,111.29,111.27,111.27,234000003.0
2005-09-21 23:46:00,111.259,111.281,111.259,111.278,199399992.0
2005-09-21 23:47:00,111.266,111.288,111.266,111.281,174400001.0
2005-09-21 23:48:00,111.305,111.318,111.277,111.318,214800004.0
2005-09-21 23:49:00,111.312,111.315,111.274,111.28,278800007.0
2005-09-21 23:50:00,111.279,111.301,111.263,111.27,234700001.0
2005-09-21 23:51:00,111.275,111.292,111.275,111.279,128200001.0
2005-09-21 23:52:00,111.278,111.283,111.264,111.265,44900000.0
2005-09-21 23:53:00,111.26,111.268,111.254,111.267,284999998.0
2005-09-21 23:54:00,111.285,111.296,111.27,111.281,165300002.0
2005-09-21 23:55:00,111.286,111.286,111.262,111.262,130600000.0
2005-09-21 23:56:00,111.269,111.303,111.265,111.265,286000006.0
2005-09-21 23:57:00,111.265,111.278,111.254,111.257,241999998.0
2005-09-21 23:58:00,111.288,111.29,111.273,111.285,490600001.0
2005-09-21 23:59:00,111.269,111.28,111.266,111.266,233099999.0
2005-09-22 00:00:00,111.259,111.291,111.251,111.272,267399999.0
2005-09-22 00:01:00,111.267,111.279,111.253,111.255,368399999.0
2005-09-22 00:02:00,111.247,111.285,111.246,111.281,182100001.0
2005-09-22 00:03:00,111.3,111.305,111.268,111.277,277999991.0
2005-09-22 00:04:00,111.273,111.276,111.247,111.275,199700001.0
2005-09-22 00:05:00,111.288,111.289,111.259,111.264,156799996.0
2005-09-22 00:06:00,111.252,111.289,111.252,111.28,295600008.0
2005-09-22 00:07:00,111.265,111.279,111.257,111.266,257900007.0
2005-09-22 00:08:00,111.28,111.29,111.259,111.264,169700000.0
2005-09-22 00:09:00,111.275,111.275,111.255,111.265,250600003.0
2005-09-22 00:10:00,111.275,111.294,111.266,111.272,216500006.0
2005-09-22 00:11:00,111.277,111.294,111.265,111.265,219599999.0
2005-09-22 00:12:00,111.273,111.283,111.266,111.274,342100001.0
2005-09-22 00:13:00,111.267,111.28,111.264,111.28,258700003.0
2005-09-22 00:14:00,111.263,111.277,111.256,111.265,318200001.0
2005-09-22 00:15:00,111.272,111.28,111.272,111.28,70300001.0
2005-09-22 00:16:00,111.265,111.27,111.244,111.244,258800001.0
2005-09-22 00:17:00,111.264,111.281,111.248,111.248,184999999.0
2005-09-22 00:18:00,111.26,111.265,111.247,111.257,328599996.0
2005-09-22 00:19:00,111.263,111.277,111.25,111.25,305299999.0
2005-09-22 00:20:00,111.249,111.273,111.249,111.25,245100001.0
2005-09-22 00:21:00,111.27,111.284,111.256,111.283,234300002.0
2005-09-22 00:22:00,111.273,111.28,111.258,111.276,141499997.0
2005-09-22 00:23:00,111.28,111.285,111.26,111.267,223099997.0
2005-09-22 00:24:00,111.254,111.271,111.247,111.25,328799999.0
2005-09-22 00:25:00,111.25,111.274,111.25,111.268,272599993.0
2005-09-22 00:26:00,111.265,111.265,111.248,111.265,208200007.0
2005-09-22 00:27:00,111.268,111.276,111.254,111.265,234300005.0
2005-09-22 00:28:00,111.266,111.266,111.248,111.262,195200003.0
2005-09-22 00:29:00,111.27,111.273,111.253,111.268,194100002.0
2005-09-22 00:30:00,111.268,111.29,111.255,111.288,149800000.0
2005-09-22 00:31:00,111.25,111.265,111.248,111.248,330899997.0
2005-09-22 00:32:00,111.255,111.272,111.255,111.256,256599997.0
2005-09-22 00:33:00,111.272,111.276,111.253,111.27,146600002.0
2005-09-22 00:34:00,111.283,111.289,111.26,111.269,153100003.0
2005-09-22 00:35:00,111.265,111.276,111.25,111.273,285499999.0
2005-09-22 00:36:00,111.267,111.291,111.267,111.281,164499999.0
2005-09-22 00:37:00,111.271,111.301,111.264,111.264,243200005.0
2005-09-22 00:38:00,111.286,111.289,111.274,111.276,204299998.0
2005-09-22 00:39:00,111.268,111.287,111.268,111.277,212000000.0
2005-09-22 00:40:00,111.275,111.292,111.27,111.276,307799997.0
2005-09-22 00:41:00,111.28,111.286,111.268,111.279,155799999.0
2005-09-22 00:42:00,111.302,111.311,111.291,111.294,359400003.0
2005-09-22 00:43:00,111.291,111.327,111.288,111.288,245699997.0
2005-09-22 00:44:00,111.286,111.313,111.286,111.298,175099996.0
2005-09-22 00:45:00,111.295,111.312,111.295,111.303,141600000.0
2005-09-22 00:46:00,111.292,111.306,111.288,111.292,224199995.0
2005-09-22 00:47:00,111.302,111.314,111.302,111.302,123099998.0
2005-09-22 00:48:00,111.311,111.319,111.294,111.294,124400004.0
2005-09-22 00:49:00,111.287,111.295,111.286,111.288,221499997.0
2005-09-22 00:50:00,111.308,111.315,111.294,111.304,288799999.0
2005-09-22 00:51:00,111.293,111.3,111.284,111.284,176800000.0
2005-09-22 00:52:00,111.302,111.317,111.286,111.289,362800005.0
2005-09-22 00:53:00,111.294,111.305,111.289,111.289,207499998.0
2005-09-22 00:54:00,111.3,111.322,111.3,111.313,114499999.0
2005-09-22 00:55:00,111.305,111.305,111.299,111.305,148000003.0
2005-09-22 00:56:00,111.306,111.327,111.306,111.319,238399997.0
2005-09-22 00:57:00,111.289,111.323,111.289,111.312,161500001.0
2005-09-22 00:58:00,111.32,111.325,111.298,111.298,313399997.0
2005-09-22 00:59:00,111.29,111.29,111.28,111.28,68500000.0
2005-09-22 01:00:00,111.277,111.301,111.277,111.278,104599998.0
2005-09-22 01:01:00,111.287,111.296,111.26,111.262,374399996.0
2005-09-22 01:02:00,111.281,111.287,111.264,111.282,214700002.0
2005-09-22 01:03:00,111.281,111.29,111.26,111.26,318899999.0
2005-09-22 01:04:00,111.27,111.279,111.26,111.269,192100000.0
2005-09-22 01:05:00,111.298,111.298,111.266,111.274,287300006.0
2005-09-22 01:06:00,111.285,111.296,111.264,111.287,241699998.0
2005-09-22 01:07:00,111.274,111.3,111.274,111.3,188300003.0
2005-09-22 01:08:00,111.32,111.34,111.308,111.308,247400002.0
2005-09-22 01:09:00,111.332,111.34,111.315,111.329,243900002.0
2005-09-22 01:10:00,111.31,111.346,111.31,111.346,403299999.0
2005-09-22 01:11:00,111.3,111.311,111.286,111.308,228200001.0
2005-09-22 01:12:00,111.285,111.285,111.277,111.283,75899999.0
2005-09-22 01:13:00,111.282,111.319,111.265,111.265,86400000.0
2005-09-22 01:14:00,111.273,111.3,111.273,111.293,99500004.0
2005-09-22 01:15:00,111.308,111.31,111.275,111.28,201800002.0
2005-09-22 01:16:00,111.282,111.303,111.276,111.293,172399998.0
2005-09-22 01:17:00,111.28,111.302,111.28,111.28,289999999.0
2005-09-22 01:18:00,111.287,111.308,111.287,111.29,154400000.0
2005-09-22 01:19:00,111.275,111.29,111.269,111.29,210499998.0
2005-09-22 01:20:00,111.3,111.302,111.276,111.282,238900000.0
2005-09-22 01:21:00,111.293,111.293,111.28,111.28,51200002.0
2005-09-22 01:22:00,111.292,111.311,111.286,111.292,299600000.0
2005-09-22 01:23:00,111.285,111.299,111.285,111.288,160999999.0
2005-09-22 01:24:00,111.29,111.306,111.267,111.272,305099996.0
2005-09-22 01:25:00,111.28,111.294,111.267,111.268,189499998.0
2005-09-22 01:26:00,111.282,111.29,111.244,111.244,256299997.0
2005-09-22 01:27:00,111.266,111.278,111.266,111.278,102100001.0
2005-09-22 01:28:00,111.272,111.272,111.257,111.27,185399999.0
2005-09-22 01:29:00,111.263,111.305,111.263,111.305,227100002.0
2005-09-22 01:30:00,111.292,111.293,111.281,111.292,177600001.0
2005-09-22 01:31:00,111.275,111.288,111.265,111.269,203699997.0
2005-09-22 01:32:00,111.292,111.296,111.256,111.265,205499999.0
2005-09-22 01:33:00,111.275,111.286,111.244,111.244,161299999.0
2005-09-22 01:34:00,111.236,111.26,111.224,111.224,322000002.0
2005-09-22 01:35:00,111.238,111.253,111.229,111.248,256100003.0
2005-09-22 01:36:00,111.223,111.253,111.218,111.22,197199999.0
2005-09-22 01:37:00,111.198,111.217,111.185,111.205,173800000.0
2005-09-22 01:38:00,111.215,111.231,111.197,111.201,193800001.0
2005-09-22 01:39:00,111.217,111.217,111.198,111.2,295100001.0
2005-09-22 01:40:00,111.207,111.216,111.206,111.213,200899999.0
2005-09-22 01:41:00,111.212,111.234,111.211,111.223,222400000.0
2005-09-22 01:42:00,111.213,111.228,111.212,111.212,196599993.0
2005-09-22 01:43:00,111.214,111.235,111.202,111.202,241100006.0
2005-09-22 01:44:00,111.18,111.207,111.172,111.185,207100001.0
2005-09-22 01:45:00,111.171,111.171,111.12,111.12,229699998.0
2005-09-22 01:46:00,111.118,111.126,111.104,111.126,83800000.0
2005-09-22 01:47:00,111.107,111.107,111.083,111.088,335600012.0
2005-09-22 01:48:00,111.101,111.143,111.093,111.143,115799999.0
2005-09-22 01:49:00,111.148,111.15,111.124,111.125,164999997.0
2005-09-22 01:50:00,111.103,111.103,111.061,111.09,266899997.0
2005-09-22 01:51:00,111.095,111.095,111.07,111.079,174399997.0
2005-09-22 01:52:00,111.095,111.105,111.067,111.067,189700003.0
2005-09-22 01:53:00,111.073,111.079,111.04,111.045,60600001.0
2005-09-22 01:54:00,111.055,111.055,111.039,111.039,237800002.0
2005-09-22 01:55:00,111.053,111.053,111.031,111.051,269699996.0
2005-09-22 01:56:00,111.048,111.082,111.048,111.065,361000001.0
2005-09-22 01:57:00,111.055,111.08,111.055,111.078,110400000.0
2005-09-22 01:58:00,111.065,111.086,111.06,111.064,215100004.0
2005-09-22 01:59:00,111.058,111.073,111.042,111.05,322200004.0
2005-09-22 02:00:00,111.065,111.076,111.054,111.059,258600001.0
2005-09-22 02:01:00,111.051,111.072,111.051,111.072,201700006.0
2005-09-22 02:02:00,111.077,111.109,111.077,111.09,293199998.0
2005-09-22 02:03:00,111.087,111.096,111.084,111.089,291799992.0
2005-09-22 02:04:00,111.107,111.148,111.107,111.142,280700002.0
2005-09-22 02:05:00,111.131,111.15,111.111,111.135,183199998.0
2005-09-22 02:06:00,111.128,111.146,111.128,111.14,329199998.0
2005-09-22 02:07:00,111.125,111.156,111.12,111.137,244799998.0
2005-09-22 02:08:00,111.132,111.162,111.131,111.153,143000003.0
2005-09-22 02:09:00,111.143,111.143,111.122,111.127,212299999.0
2005-09-22 02:10:00,111.112,111.144,111.097,111.097,397899992.0
2005-09-22 02:11:00,111.1,111.117,111.087,111.094,71099998.0
2005-09-22 02:12:00,111.1,111.102,111.091,111.098,402199995.0
2005-09-22 02:13:00,111.08,111.084,111.075,111.077,380000002.0
2005-09-22 02:14:00,111.087,111.095,111.08,111.088,241399999.0
2005-09-22 02:15:00,111.079,111.095,111.076,111.095,86700000.0
2005-09-22 02:16:00,111.1,111.113,111.092,111.102,275100004.0
2005-09-22 02:17:00,111.085,111.124,111.085,111.104,316700000.0
2005-09-22 02:18:00,111.127,111.127,111.093,111.102,322600001.0
2005-09-22 02:19:00,111.103,111.115,111.089,111.089,226599994.0
2005-09-22 02:20:00,111.09,111.119,111.088,111.103,191400002.0
2005-09-22 02:21:00,111.097,111.125,111.097,111.125,213700000.0
2005-09-22 02:22:00,111.125,111.132,111.104,111.112,164200002.0
2005-09-22 02:23:00,111.106,111.116,111.1,111.11,195500000.0
2005-09-22 02:24:00,111.113,111.127,111.107,111.121,221300003.0
2005-09-22 02:25:00,111.127,111.148,111.127,111.133,201899997.0
2005-09-22 02:26:00,111.148,111.148,111.098,111.115,223400002.0
2005-09-22 02:27:00,111.097,111.118,111.092,111.103,173999996.0
2005-09-22 02:28:00,111.08,111.104,111.079,111.084,345799998.0
2005-09-22 02:29:00,111.08,111.118,111.074,111.111,249400003.0
2005-09-22 02:30:00,111.08,111.109,111.075,111.101,106300004.0
2005-09-22 02:31:00,111.113,111.15,111.113,111.131,327000001.0
2005-09-22 02:32:00,111.133,111.148,111.119,111.134,328299992.0
2005-09-22 02:33:00,111.123,111.135,111.113,111.135,386800004.0
2005-09-22 02:34:00,111.152,111.16,111.116,111.132,319800002.0
2005-09-22 02:35:00,111.137,111.157,111.126,111.157,348500005.0
2005-09-22 02:36:00,111.169,111.204,111.169,111.197,313300007.0
2005-09-22 02:37:00,111.183,111.207,111.176,111.199,350400001.0
2005-09-22 02:38:00,111.195,111.206,111.176,111.206,184099998.0
2005-09-22 02:39:00,111.178,111.219,111.174,111.201,352599990.0
2005-09-22 02:40:00,111.185,111.223,111.185,111.223,154000001.0
2005-09-22 02:41:00,111.222,111.258,111.216,111.239,242300000.0
2005-09-22 02:42:00,111.217,111.23,111.213,111.22,237900003.0
2005-09-22 02:43:00,111.245,111.269,111.229,111.26,218100004.0
2005-09-22 02:44:00,111.248,111.268,111.234,111.237,397599994.0
2005-09-22 02:45:00,111.255,111.281,111.255,111.26,370600003.0
2005-09-22 02:46:00,111.27,111.307,111.27,111.307,214799999.0
2005-09-22 02:47:00,111.316,111.323,111.294,111.322,506500003.0
2005-09-22 02:48:00,111.322,111.342,111.301,111.342,255700004.0
2005-09-22 02:49:00,111.315,111.323,111.295,111.302,254500001.0
2005-09-22 02:50:00,111.291,111.335,111.288,111.335,348000004.0
2005-09-22 02:51:00,111.313,111.328,111.303,111.322,233099995.0
2005-09-22 02:52:00,111.335,111.368,111.333,111.333,365299995.0
2005-09-22 02:53:00,111.327,111.36,111.327,111.351,221200003.0
2005-09-22 02:54:00,111.347,111.378,111.347,111.369,144699996.0
2005-09-22 02:55:00,111.376,111.38,111.355,111.367,252200000.0
2005-09-22 02:56:00,111.377,111.391,111.364,111.388,157599999.0
2005-09-22 02:57:00,111.397,111.398,111.373,111.373,174299995.0
2005-09-22 02:58:00,111.382,111.382,111.363,111.363,142400001.0
2005-09-22 02:59:00,111.35,111.357,111.35,111.35,302100003.0
2005-09-22 03:00:00,111.344,111.345,111.334,111.334,183799997.0
2005-09-22 03:01:00,111.33,111.368,111.33,111.345,261899999.0
2005-09-22 03:02:00,111.336,111.34,111.327,111.336,358500005.0
2005-09-22 03:03:00,111.333,111.362,111.33,111.352,257600003.0
2005-09-22 03:04:00,111.323,111.356,111.323,111.347,494799989.0
2005-09-22 03:05:00,111.342,111.358,111.335,111.352,272500007.0
2005-09-22 03:06:00,111.362,111.371,111.357,111.369,322799999.0
2005-09-22 03:07:00,111.373,111.401,111.373,111.401,225700002.0
2005-09-22 03:08:00,111.414,111.428,111.384,111.425,346900002.0
2005-09-22 03:09:00,111.42,111.43,111.416,111.423,199199998.0
2005-09-22 03:10:00,111.422,111.439,111.41,111.413,215799997.0
2005-09-22 03:11:00,111.44,111.498,111.419,111.498,199499998.0
2005-09-22 03:12:00,111.497,111.546,111.495,111.546,184100001.0
2005-09-22 03:13:00,111.555,111.559,111.547,111.548,270400006.0
2005-09-22 03:14:00,111.518,111.536,111.517,111.536,174100004.0
2005-09-22 03:15:00,111.562,111.571,111.551,111.554,220600000.0
2005-09-22 03:16:00,111.539,111.539,111.528,111.533,319700005.0
2005-09-22 03:17:00,111.522,111.543,111.522,111.535,209500004.0
2005-09-22 03:18:00,111.552,111.558,111.537,111.539,288900000.0
2005-09-22 03:19:00,111.552,111.555,111.53,111.534,224499996.0
2005-09-22 03:20:00,111.532,111.547,111.507,111.507,301800003.0
2005-09-22 03:21:00,111.525,111.531,111.51,111.51,163400002.0
2005-09-22 03:22:00,111.507,111.511,111.5,111.5,155400003.0
2005-09-22 03:23:00,111.497,111.517,111.497,111.502,174999998.0
2005-09-22 03:24:00,111.493,111.512,111.486,111.512,138700000.0
2005-09-22 03:25:00,111.525,111.535,111.503,111.504,239699998.0
2005-09-22 03:26:00,111.493,111.501,111.491,111.493,193100000.0
2005-09-22 03:27:00,111.5,111.541,111.5,111.541,306199998.0
2005-09-22 03:28:00,111.532,111.553,111.53,111.548,326600003.0
2005-09-22 03:29:00,111.532,111.57,111.527,111.558,224300005.0
2005-09-22 03:30:00,111.562,111.58,111.546,111.56,181300004.0
2005-09-22 03:31:00,111.55,111.561,111.541,111.548,248699998.0
2005-09-22 03:32:00,111.543,111.566,111.536,111.56,301299995.0
2005-09-22 03:33:00,111.553,111.559,111.529,111.529,368499996.0
2005-09-22 03:34:00,111.513,111.513,111.493,111.493,126499999.0
2005-09-22 03:35:00,111.497,111.531,111.497,111.528,141899999.0
2005-09-22 03:36:00,111.512,111.533,111.506,111.531,200199997.0
2005-09-22 03:37:00,111.537,111.549,111.524,111.546,219600000.0
2005-09-22 03:38:00,111.54,111.568,111.54,111.545,274100002.0
2005-09-22 03:39:00,111.557,111.569,111.557,111.557,182800000.0
2005-09-22 03:40:00,111.565,111.571,111.536,111.558,367299999.0
2005-09-22 03:41:00,111.565,111.57,111.544,111.544,221300001.0
2005-09-22 03:42:00,111.545,111.574,111.536,111.566,262699998.0
2005-09-22 03:43:00,111.56,111.574,111.549,111.549,238300002.0
2005-09-22 03:44:00,111.551,111.575,111.551,111.561,245300010.0
2005-09-22 03:45:00,111.542,111.592,111.532,111.588,54900000.0
2005-09-22 03:46:00,111.562,111.58,111.562,111.579,193399998.0
2005-09-22 03:47:00,111.59,111.594,111.574,111.591,294100003.0
2005-09-22 03:48:00,111.596,111.616,111.596,111.608,130100001.0
2005-09-22 03:49:00,111.603,111.612,111.598,111.609,174499997.0
2005-09-22 03:50:00,111.608,111.616,111.603,111.607,313600000.0
2005-09-22 03:51:00,111.607,111.633,111.607,111.625,366600006.0
2005-09-22 03:52:00,111.647,111.647,111.625,111.635,163199996.0
2005-09-22 03:53:00,111.645,111.684,111.645,111.681,98600001.0
2005-09-22 03:54:00,111.681,111.681,111.668,111.678,209899998.0
2005-09-22 03:55:00,111.671,111.694,111.669,111.691,250199998.0
2005-09-22 03:56:00,111.67,111.678,111.653,111.674,258299996.0
2005-09-22 03:57:00,111.683,111.691,111.673,111.691,353599999.0
2005-09-22 03:58:00,111.678,111.69,111.671,111.671,158199996.0
2005-09-22 03:59:00,111.67,111.689,111.67,111.675,214600000.0
2005-09-22 04:00:00,111.694,111.702,111.674,111.681,239299995.0
2005-09-22 04:01:00,111.669,111.678,111.657,111.659,322100001.0
2005-09-22 04:02:00,111.658,111.678,111.648,111.663,364600002.0
2005-09-22 04:03:00,111.623,111.653,111.618,111.648,236599993.0
2005-09-22 04:04:00,111.653,111.658,111.646,111.657,343700004.0
2005-09-22 04:05:00,111.66,111.684,111.66,111.673,225200000.0
2005-09-22 04:06:00,111.67,111.7,111.67,111.7,331200007.0
2005-09-22 04:07:00,111.7,111.7,111.662,111.662,181799998.0
2005-09-22 04:08:00,111.674,111.697,111.658,111.671,248299997.0
2005-09-22 04:09:00,111.67,111.694,111.67,111.681,237700001.0
2005-09-22 04:10:00,111.673,111.702,111.673,111.702,92399999.0
2005-09-22 04:11:00,111.714,111.719,111.706,111.714,331100001.0
2005-09-22 04:12:00,111.72,111.72,111.69,111.692,87599998.0
2005-09-22 04:13:00,111.698,111.721,111.698,111.7,231899996.0
2005-09-22 04:14:00,111.698,111.7,111.679,111.685,310699999.0
2005-09-22 04:15:00,111.678,111.678,111.651,111.673,346399998.0
2005-09-22 04:16:00,111.68,111.703,111.672,111.672,170100003.0
2005-09-22 04:17:00,111.653,111.653,111.634,111.653,230900001.0
2005-09-22 04:18:00,111.65,111.69,111.65,111.69,265099996.0
2005-09-22 04:19:00,111.692,111.707,111.692,111.697,241200001.0
2005-09-22 04:20:00,111.695,111.709,111.695,111.704,100799998.0
2005-09-22 04:21:00,111.695,111.708,111.692,111.707,201400000.0
2005-09-22 04:22:00,111.715,111.722,111.706,111.708,256000001.0
2005-09-22 04:23:00,111.715,111.748,111.715,111.731,135200001.0
2005-09-22 04:24:00,111.731,111.741,111.71,111.723,271199992.0
2005-09-22 04:25:00,111.705,111.736,111.701,111.727,374300001.0
2005-09-22 04:26:00,111.714,111.736,111.709,111.715,322499993.0
2005-09-22 04:27:00,111.705,111.716,111.7,111.701,405900002.0
2005-09-22 04:28:00,111.713,111.727,111.702,111.705,243900003.0
2005-09-22 04:29:00,111.737,111.745,111.709,111.719,431600000.0
2005-09-22 04:30:00,111.722,111.732,111.698,111.7,267299999.0
2005-09-22 04:31:00,111.707,111.725,111.707,111.716,156099997.0
2005-09-22 04:32:00,111.717,111.728,111.71,111.71,134300000.0
2005-09-22 04:33:00,111.714,111.729,111.714,111.717,291199998.0
2005-09-22 04:34:00,111.69,111.721,111.683,111.718,329400002.0
2005-09-22 04:35:00,111.691,111.691,111.668,111.671,115200004.0
2005-09-22 04:36:00,111.665,111.694,111.663,111.677,324599996.0
2005-09-22 04:37:00,111.68,111.701,111.665,111.665,217099999.0
2005-09-22 04:38:00,111.665,111.676,111.649,111.676,274299997.0
2005-09-22 04:39:00,111.641,111.661,111.637,111.649,120600003.0
2005-09-22 04:40:00,111.652,111.659,111.637,111.643,160400000.0
2005-09-22 04:41:00,111.635,111.679,111.635,111.658,117800001.0
2005-09-22 04:42:00,111.656,111.663,111.635,111.635,129899997.0
2005-09-22 04:43:00,111.658,111.679,111.658,111.665,151900003.0
2005-09-22 04:44:00,111.655,111.666,111.655,111.666,159099997.0
2005-09-22 04:45:00,111.672,111.691,111.649,111.68,164900001.0
2005-09-22 04:46:00,111.679,111.709,111.675,111.675,200699997.0
2005-09-22 04:47:00,111.679,111.703,111.678,111.703,285500002.0
2005-09-22 04:48:00,111.732,111.741,111.718,111.741,201200003.0
2005-09-22 04:49:00,111.736,111.736,111.694,111.702,266199998.0
2005-09-22 04:50:00,111.707,111.727,111.701,111.714,283700002.0
2005-09-22 04:51:00,111.716,111.725,111.713,111.713,224500001.0
2005-09-22 04:52:00,111.721,111.721,111.715,111.715,47100001.0
2005-09-22 04:53:00,111.711,111.723,111.706,111.719,207300003.0
2005-09-22 04:54:00,111.728,111.743,111.714,111.738,223100004.0
2005-09-22 04:55:00,111.722,111.743,111.719,111.732,326900004.0
2005-09-22 04:56:00,111.734,111.746,111.73,111.736,318899997.0
2005-09-22 04:57:00,111.74,111.75,111.723,111.724,261100002.0
2005-09-22 04:58:00,111.723,111.735,111.716,111.726,240300004.0
2005-09-22 04:59:00,111.742,111.748,111.717,111.717,238500002.0
2005-09-22 05:00:00,111.728,111.743,111.717,111.721,166499999.0
2005-09-22 05:01:00,111.724,111.756,111.724,111.748,58000000.0
2005-09-22 05:02:00,111.757,111.758,111.732,111.739,207100007.0
2005-09-22 05:03:00,111.735,111.745,111.712,111.734,143500000.0
2005-09-22 05:04:00,111.747,111.747,111.71,111.71,154399998.0
2005-09-22 05:05:00,111.698,111.699,111.694,111.696,275300000.0
2005-09-22 05:06:00,111.702,111.743,111.702,111.71,307900001.0
2005-09-22 05:07:00,111.728,111.743,111.718,111.727,308899996.0
2005-09-22 05:08:00,111.721,111.721,111.695,111.704,145199997.0
2005-09-22 05:09:00,111.723,111.747,111.708,111.71,263100004.0
2005-09-22 05:10:00,111.721,111.721,111.688,111.697,228600001.0
2005-09-22 05:11:00,111.688,111.735,111.688,111.71,495199991.0
2005-09-22 05:12:00,111.707,111.72,111.687,111.693,406499997.0
2005-09-22 05:13:00,111.713,111.719,111.694,111.7,248199998.0
2005-09-22 05:14:00,111.702,111.709,111.7,111.702,254599999.0
2005-09-22 05:15:00,111.712,111.722,111.695,111.702,107100001.0
2005-09-22 05:16:00,111.707,111.719,111.687,111.696,237000001.0
2005-09-22 05:17:00,111.71,111.71,111.699,111.708,209200006.0
2005-09-22 05:18:00,111.692,111.708,111.686,111.686,167800000.0
2005-09-22 05:19:00,111.676,111.712,111.676,111.695,258999999.0
2005-09-22 05:20:00,111.688,111.713,111.679,111.698,255700000.0
2005-09-22 05:21:00,111.708,111.736,111.708,111.727,329499995.0
2005-09-22 05:22:00,111.7,111.705,111.695,111.705,288900005.0
2005-09-22 05:23:00,111.713,111.74,111.701,111.737,233600002.0
2005-09-22 05:24:00,111.715,111.715,111.695,111.695,201500003.0
2005-09-22 05:25:00,111.688,111.723,111.688,111.72,123199999.0
2005-09-22 05:26:00,111.687,111.714,111.687,111.697,247000003.0
2005-09-22 05:27:00,111.703,111.73,111.696,111.708,383200005.0
2005-09-22 05:28:00,111.735,111.744,111.709,111.719,236400008.0
2005-09-22 05:29:00,111.715,111.74,111.709,111.74,197199994.0
2005-09-22 05:30:00,111.748,111.748,111.714,111.738,177000002.0
2005-09-22 05:31:00,111.725,111.743,111.721,111.731,266900001.0
2005-09-22 05:32:00,111.727,111.744,111.711,111.712,300099995.0
2005-09-22 05:33:00,111.709,111.729,111.705,111.705,247699999.0
2005-09-22 05:34:00,111.71,111.731,111.702,111.726,467999999.0
2005-09-22 05:35:00,111.723,111.74,111.709,111.74,332599994.0
2005-09-22 05:36:00,111.748,111.755,111.723,111.748,284299998.0
2005-09-22 05:37:00,111.728,111.749,111.715,111.74,405899999.0
2005-09-22 05:38:00,111.725,111.725,111.715,111.725,97600002.0
2005-09-22 05:39:00,111.719,111.738,111.715,111.723,305899998.0
2005-09-22 05:40:00,111.747,111.747,111.707,111.72,221199999.0
2005-09-22 05:41:00,111.732,111.741,111.723,111.729,310800004.0
2005-09-22 05:42:00,111.723,111.744,111.71,111.741,255999999.0
2005-09-22 05:43:00,111.748,111.749,111.709,111.714,284200005.0
2005-09-22 05:44:00,111.734,111.74,111.72,111.72,322500007.0
2005-09-22 05:45:00,111.732,111.741,111.709,111.722,280899999.0
2005-09-22 05:46:00,111.703,111.728,111.695,111.713,239200004.0
2005-09-22 05:47:00,111.713,111.729,111.705,111.705,331300009.0
2005-09-22 05:48:00,111.701,111.701,111.687,111.689,96799999.0
2005-09-22 05:49:00,111.69,111.701,111.685,111.687,180799997.0
2005-09-22 05:50:00,111.695,111.712,111.681,111.698,320099998.0
2005-09-22 05:51:00,111.69,111.714,111.686,111.696,192100002.0
2005-09-22 05:52:00,111.682,111.703,111.68,111.688,274900001.0
2005-09-22 05:53:00,111.685,111.707,111.682,111.687,265600008.0
2005-09-22 05:54:00,111.673,111.717,111.665,111.698,336800003.0
2005-09-22 05:55:00,111.71,111.71,111.683,111.703,269200003.0
2005-09-22 05:56:00,111.682,111.682,111.671,111.677,111300002.0
2005-09-22 05:57:00,111.715,111.715,111.684,111.688,116100001.0
2005-09-22 05:58:00,111.703,111.73,111.697,111.718,177400002.0
2005-09-22 05:59:00,111.71,111.721,111.705,111.712,229099994.0
2005-09-22 06:00:00,111.702,111.725,111.685,111.685,286100005.0
2005-09-22 06:01:00,111.685,111.72,111.685,111.7,188700004.0
2005-09-22 06:02:00,111.712,111.712,111.685,111.695,146299997.0
2005-09-22 06:03:00,111.688,111.693,111.683,111.693,48800000.0
2005-09-22 06:04:00,111.701,111.729,111.701,111.707,232000005.0
2005-09-22 06:05:00,111.699,111.738,111.699,111.728,216099999.0
2005-09-22 06:06:00,111.737,111.738,111.709,111.722,199999999.0
2005-09-22 06:07:00,111.742,111.761,111.731,111.742,230600008.0
2005-09-22 06:08:00,111.732,111.755,111.731,111.731,182099998.0
2005-09-22 06:09:00,111.728,111.744,111.716,111.735,251799999.0
2005-09-22 06:10:00,111.754,111.758,111.733,111.734,403199999.0
2005-09-22 06:11:00,111.738,111.749,111.709,111.723,306699998.0
2005-09-22 06:12:00,111.732,111.746,111.725,111.733,237400001.0
2005-09-22 06:13:00,111.733,111.747,111.733,111.747,233899997.0
2005-09-22 06:14:00,111.755,111.762,111.745,111.747,337500005.0
2005-09-22 06:15:00,111.767,111.778,111.732,111.732,168800002.0
2005-09-22 06:16:00,111.745,111.753,111.715,111.715,158200000.0
2005-09-22 06:17:00,111.722,111.722,111.699,111.722,359100004.0
2005-09-22 06:18:00,111.705,111.712,111.702,111.702,201599998.0
2005-09-22 06:19:00,111.712,111.733,111.711,111.718,401000001.0
2005-09-22 06:20:00,111.716,111.749,111.716,111.729,190599997.0
2005-09-22 06:21:00,111.741,111.741,111.71,111.731,266300004.0
2005-09-22 06:22:00,111.723,111.731,111.705,111.714,213799996.0
2005-09-22 06:23:00,111.73,111.738,111.699,111.704,211000001.0
2005-09-22 06:24:00,111.71,111.728,111.693,111.703,316699999.0
2005-09-22 06:25:00,111.7,111.724,111.693,111.718,457300000.0
2005-09-22 06:26:00,111.704,111.713,111.694,111.707,213199997.0
2005-09-22 06:27:00,111.718,111.75,111.716,111.75,171299999.0
2005-09-22 06:28:00,111.752,111.756,111.717,111.717,130400001.0
2005-09-22 06:29:00,111.688,111.727,111.684,111.721,237100001.0
2005-09-22 06:30:00,111.679,111.699,111.677,111.699,110399998.0
2005-09-22 06:31:00,111.715,111.731,111.709,111.709,153400001.0
2005-09-22 06:32:00,111.718,111.729,111.705,111.726,223500000.0
2005-09-22 06:33:00,111.728,111.729,111.696,111.7,341300004.0
2005-09-22 06:34:00,111.698,111.723,111.695,111.7,306900000.0
2005-09-22 06:35:00,111.717,111.72,111.703,111.708,287900003.0
2005-09-22 06:36:00,111.721,111.739,111.721,111.739,76399999.0
2005-09-22 06:37:00,111.745,111.778,111.745,111.778,205300003.0
2005-09-22 06:38:00,111.777,111.779,111.757,111.768,183000000.0
2005-09-22 06:39:00,111.773,111.78,111.763,111.763,254599999.0
2005-09-22 06:40:00,111.778,111.778,111.762,111.762,183800000.0
2005-09-22 06:41:00,111.761,111.799,111.761,111.797,173300001.0
2005-09-22 06:42:00,111.777,111.787,111.763,111.787,208700002.0
2005-09-22 06:43:00,111.782,111.796,111.782,111.787,200700002.0
2005-09-22 06:44:00,111.785,111.785,111.757,111.757,281000000.0
2005-09-22 06:45:00,111.743,111.759,111.743,111.747,356200006.0
2005-09-22 06:46:00,111.748,111.771,111.731,111.771,177300000.0
2005-09-22 06:47:00,111.788,111.788,111.764,111.775,332299995.0
2005-09-22 06:48:00,111.78,111.78,111.761,111.761,65299998.0
2005-09-22 06:49:00,111.777,111.796,111.756,111.774,312400002.0
2005-09-22 06:50:00,111.758,111.758,111.72,111.741,134400002.0
2005-09-22 06:51:00,111.743,111.773,111.734,111.751,145300003.0
2005-09-22 06:52:00,111.748,111.759,111.729,111.753,560400004.0
2005-09-22 06:53:00,111.755,111.765,111.75,111.75,168500001.0
2005-09-22 06:54:00,111.762,111.78,111.758,111.78,87200000.0
2005-09-22 06:55:00,111.785,111.793,111.759,111.759,175699996.0
2005-09-22 06:56:00,111.769,111.769,111.726,111.726,295799996.0
2005-09-22 06:57:00,111.728,111.732,111.723,111.725,279399999.0
2005-09-22 06:58:00,111.725,111.735,111.725,111.73,291499995.0
2005-09-22 06:59:00,111.74,111.75,111.726,111.75,188800002.0
2005-09-22 07:00:00,111.715,111.726,111.705,111.725,186299999.0
2005-09-22 07:01:00,111.75,111.762,111.727,111.741,94999998.0
2005-09-22 07:02:00,111.777,111.777,111.723,111.748,412900001.0
2005-09-22 07:03:00,111.743,111.769,111.741,111.745,513799999.0
2005-09-22 07:04:00,111.735,111.771,111.729,111.746,206600001.0
2005-09-22 07:05:00,111.737,111.776,111.737,111.759,341300000.0
2005-09-22 07:06:00,111.733,111.741,111.732,111.732,203200002.0
2005-09-22 07:07:00,111.759,111.759,111.682,111.691,228099997.0
2005-09-22 07:08:00,111.675,111.692,111.671,111.68,220700000.0
2005-09-22 07:09:00,111.673,111.705,111.669,111.701,278299997.0
2005-09-22 07:10:00,111.69,111.703,111.672,111.692,309999991.0
2005-09-22 07:11:00,111.703,111.707,111.676,111.676,181600005.0
2005-09-22 07:12:00,111.688,111.688,111.681,111.686,159800000.0
2005-09-22 07:13:00,111.688,111.706,111.687,111.689,220600003.0
2005-09-22 07:14:00,111.688,111.694,111.67,111.67,324099999.0
2005-09-22 07:15:00,111.68,111.68,111.644,111.678,252500001.0
2005-09-22 07:16:00,111.628,111.639,111.621,111.621,103700001.0
2005-09-22 07:17:00,111.623,111.626,111.62,111.624,286100004.0
2005-09-22 07:18:00,111.638,111.638,111.625,111.629,239599996.0
2005-09-22 07:19:00,111.645,111.647,111.625,111.625,212099999.0
2005-09-22 07:20:00,111.632,111.641,111.625,111.632,240099996.0
2005-09-22 07:21:00,111.636,111.641,111.632,111.637,218300001.0
2005-09-22 07:22:00,111.653,111.664,111.642,111.647,351300005.0
2005-09-22 07:23:00,111.647,111.662,111.642,111.647,318299997.0
2005-09-22 07:24:00,111.645,111.658,111.633,111.648,351799998.0
2005-09-22 07:25:00,111.645,111.666,111.64,111.64,138800002.0
2005-09-22 07:26:00,111.65,111.663,111.634,111.636,182799998.0
2005-09-22 07:27:00,111.655,111.675,111.641,111.641,231200001.0
2005-09-22 07:28:00,111.64,111.661,111.636,111.658,220099995.0
2005-09-22 07:29:00,111.66,111.66,111.622,111.622,212800002.0
2005-09-22 07:30:00,111.625,111.645,111.608,111.645,308100002.0
2005-09-22 07:31:00,111.677,111.677,111.633,111.643,306799998.0
2005-09-22 07:32:00,111.647,111.66,111.626,111.66,422599995.0
2005-09-22 07:33:00,111.655,111.655,111.628,111.629,53300000.0
2005-09-22 07:34:00,111.622,111.645,111.622,111.645,227999999.0
2005-09-22 07:35:00,111.627,111.634,111.623,111.623,54100000.0
2005-09-22 07:36:00,111.618,111.621,111.611,111.617,183100000.0
2005-09-22 07:37:00,111.627,111.632,111.606,111.622,334900007.0
2005-09-22 07:38:00,111.598,111.629,111.598,111.605,264000006.0
2005-09-22 07:39:00,111.608,111.626,111.604,111.62,288700000.0
2005-09-22 07:40:00,111.625,111.636,111.609,111.615,238099997.0
2005-09-22 07:41:00,111.632,111.648,111.622,111.622,242199997.0
2005-09-22 07:42:00,111.632,111.638,111.593,111.593,248600003.0
2005-09-22 07:43:00,111.588,111.59,111.571,111.58,327200006.0
2005-09-22 07:44:00,111.576,111.606,111.576,111.594,355700001.0
2005-09-22 07:45:00,111.6,111.617,111.596,111.596,155000004.0
2005-09-22 07:46:00,111.596,111.615,111.596,111.597,57200001.0
2005-09-22 07:47:00,111.593,111.601,111.591,111.591,160700002.0
2005-09-22 07:48:00,111.595,111.604,111.584,111.586,374400005.0
2005-09-22 07:49:00,111.599,111.618,111.599,111.612,119599997.0
2005-09-22 07:50:00,111.612,111.644,111.612,111.632,177400002.0
2005-09-22 07:51:00,111.637,111.657,111.631,111.631,184300005.0
2005-09-22 07:52:00,111.645,111.65,111.63,111.639,266200001.0
2005-09-22 07:53:00,111.647,111.647,111.626,111.627,220000002.0
2005-09-22 07:54:00,111.615,111.631,111.615,111.624,176300001.0
2005-09-22 07:55:00,111.592,111.592,111.423,111.544,294099998.0
2005-09-22 07:56:00,111.57,111.579,111.56,111.572,224199998.0
2005-09-22 07:57:00,111.59,111.594,111.564,111.581,232600003.0
2005-09-22 07:58:00,111.589,111.601,111.582,111.592,132100001.0
2005-09-22 07:59:00,111.58,111.634,111.577,111.592,345099996.0
2005-09-22 08:00:00,111.566,111.566,111.534,111.543,244399998.0
2005-09-22 08:01:00,111.54,111.566,111.527,111.527,352000003.0
2005-09-22 08:02:00,111.518,111.53,111.514,111.523,257499994.0
2005-09-22 08:03:00,111.513,111.513,111.501,111.513,91900002.0
2005-09-22 08:04:00,111.537,111.539,111.497,111.497,222399999.0
2005-09-22 08:05:00,111.493,111.493,111.458,111.469,328500003.0
2005-09-22 08:06:00,111.481,111.482,111.407,111.446,321299996.0
2005-09-22 08:07:00,111.455,111.464,111.455,111.46,152199998.0
2005-09-22 08:08:00,111.477,111.5,111.477,111.493,180099997.0
2005-09-22 08:09:00,111.52,111.524,111.475,111.49,170500003.0
2005-09-22 08:10:00,111.493,111.502,111.485,111.485,210000002.0
2005-09-22 08:11:00,111.48,111.482,111.465,111.476,411300005.0
2005-09-22 08:12:00,111.476,111.49,111.465,111.477,248900000.0
2005-09-22 08:13:00,111.498,111.499,111.459,111.484,369900003.0
2005-09-22 08:14:00,111.487,111.498,111.484,111.492,212200000.0
2005-09-22 08:15:00,111.508,111.508,111.498,111.5,269800001.0
2005-09-22 08:16:00,111.51,111.524,111.486,111.486,252299997.0
2005-09-22 08:17:00,111.487,111.502,111.485,111.495,372300004.0
2005-09-22 08:18:00,111.53,111.53,111.496,111.502,223100002.0
2005-09-22 08:19:00,111.507,111.521,111.501,111.504,142999997.0
2005-09-22 08:20:00,111.522,111.522,111.479,111.479,50800001.0
2005-09-22 08:21:00,111.498,111.506,111.49,111.495,398800003.0
2005-09-22 08:22:00,111.512,111.526,111.498,111.503,320599999.0
2005-09-22 08:23:00,111.501,111.523,111.5,111.523,269199997.0
2005-09-22 08:24:00,111.498,111.513,111.484,111.484,281399998.0
2005-09-22 08:25:00,111.492,111.492,111.463,111.469,261000004.0
2005-09-22 08:26:00,111.463,111.473,111.454,111.471,246800003.0
2005-09-22 08:27:00,111.477,111.484,111.469,111.474,249500001.0
2005-09-22 08:28:00,111.475,111.488,111.458,111.459,137399999.0
2005-09-22 08:29:00,111.477,111.489,111.461,111.462,384299997.0
2005-09-22 08:30:00,111.443,111.464,111.443,111.464,82800002.0
2005-09-22 08:31:00,111.482,111.487,111.455,111.455,347799997.0
2005-09-22 08:32:00,111.473,111.476,111.444,111.444,229600000.0
2005-09-22 08:33:00,111.455,111.46,111.436,111.445,227600005.0
2005-09-22 08:34:00,111.464,111.492,111.464,111.472,171800004.0
2005-09-22 08:35:00,111.475,111.486,111.462,111.484,194100004.0
2005-09-22 08:36:00,111.512,111.519,111.486,111.495,138900002.0
2005-09-22 08:37:00,111.463,111.508,111.463,111.466,315500002.0
2005-09-22 08:38:00,111.458,111.481,111.458,111.475,310100000.0
2005-09-22 08:39:00,111.485,111.492,111.474,111.485,391100003.0
2005-09-22 08:40:00,111.495,111.502,111.464,111.5,282199997.0
2005-09-22 08:41:00,111.495,111.516,111.486,111.486,333100004.0
2005-09-22 08:42:00,111.503,111.517,111.491,111.516,226400002.0
2005-09-22 08:43:00,111.5,111.508,111.457,111.457,251499999.0
2005-09-22 08:44:00,111.47,111.481,111.438,111.445,128499999.0
2005-09-22 08:45:00,111.457,111.473,111.451,111.457,384800000.0
2005-09-22 08:46:00,111.463,111.463,111.444,111.454,161400003.0
2005-09-22 08:47:00,111.452,111.476,111.448,111.448,327199997.0
2005-09-22 08:48:00,111.457,111.478,111.441,111.454,245400003.0
2005-09-22 08:49:00,111.44,111.471,111.43,111.449,288200000.0
2005-09-22 08:50:00,111.45,111.468,111.437,111.437,171699998.0
2005-09-22 08:51:00,111.455,111.464,111.404,111.404,128700000.0
2005-09-22 08:52:00,111.404,111.435,111.404,111.416,218500000.0
2005-09-22 08:53:00,111.41,111.439,111.386,111.386,265899997.0
2005-09-22 08:54:00,111.39,111.39,111.353,111.362,308999999.0
2005-09-22 08:55:00,111.36,111.394,111.36,111.368,179599998.0
2005-09-22 08:56:00,111.38,111.391,111.372,111.372,148400002.0
2005-09-22 08:57:00,111.378,111.416,111.376,111.411,222900002.0
2005-09-22 08:58:00,111.387,111.4,111.372,111.385,280099999.0
2005-09-22 08:59:00,111.39,111.393,111.382,111.382,171400004.0
2005-09-22 09:00:00,111.383,111.383,111.365,111.365,368700008.0
2005-09-22 09:01:00,111.363,111.363,111.354,111.356,68900000.0
2005-09-22 09:02:00,111.371,111.409,111.371,111.402,294600003.0
2005-09-22 09:03:00,111.398,111.399,111.366,111.368,246499994.0
2005-09-22 09:04:00,111.36,111.36,111.345,111.348,352499996.0
2005-09-22 09:05:00,111.345,111.367,111.332,111.34,233199998.0
2005-09-22 09:06:00,111.337,111.352,111.335,111.335,294399999.0
2005-09-22 09:07:00,111.323,111.346,111.314,111.314,362400000.0
2005-09-22 09:08:00,111.307,111.333,111.304,111.328,169200004.0
2005-09-22 09:09:00,111.31,111.327,111.301,111.32,180200002.0
2005-09-22 09:10:00,111.32,111.342,111.302,111.302,368100002.0
2005-09-22 09:11:00,111.303,111.332,111.303,111.317,151299998.0
2005-09-22 09:12:00,111.329,111.351,111.313,111.324,142100000.0
2005-09-22 09:13:00,111.327,111.33,111.288,111.288,349099993.0
2005-09-22 09:14:00,111.277,111.285,111.27,111.276,361399999.0
2005-09-22 09:15:00,111.271,111.296,111.261,111.28,263000003.0
2005-09-22 09:16:00,111.263,111.309,111.263,111.29,462700005.0
2005-09-22 09:17:00,111.288,111.298,111.273,111.285,196399999.0
2005-09-22 09:18:00,111.293,111.316,111.283,111.303,322999998.0
2005-09-22 09:19:00,111.301,111.308,111.278,111.278,217899996.0
2005-09-22 09:20:00,111.277,111.281,111.226,111.234,288300002.0
2005-09-22 09:21:00,111.245,111.255,111.226,111.226,355800010.0
2005-09-22 09:22:00,111.225,111.229,111.204,111.204,143899998.0
2005-09-22 09:23:00,111.192,111.198,111.182,111.196,171799997.0
2005-09-22 09:24:00,111.202,111.212,111.195,111.195,271800002.0
2005-09-22 09:25:00,111.21,111.221,111.188,111.196,383700003.0
2005-09-22 09:26:00,111.203,111.22,111.194,111.22,318900001.0
2005-09-22 09:27:00,111.223,111.24,111.223,111.238,293899997.0
2005-09-22 09:28:00,111.245,111.261,111.242,111.253,224299996.0
2005-09-22 09:29:00,111.27,111.279,111.25,111.25,163199999.0
2005-09-22 09:30:00,111.254,111.283,111.254,111.256,264800001.0
2005-09-22 09:31:00,111.255,111.278,111.255,111.268,220900000.0
2005-09-22 09:32:00,111.268,111.289,111.258,111.265,177400002.0
2005-09-22 09:33:00,111.28,111.295,111.249,111.269,281000003.0
2005-09-22 09:34:00,111.258,111.292,111.258,111.277,383700002.0
2005-09-22 09:35:00,111.285,111.289,111.269,111.279,146199999.0
2005-09-22 09:36:00,111.285,111.293,111.254,111.258,221599998.0
2005-09-22 09:37:00,111.276,111.287,111.262,111.262,254900000.0
2005-09-22 09:38:00,111.262,111.265,111.245,111.263,302899996.0
2005-09-22 09:39:00,111.261,111.264,111.245,111.245,191300006.0
2005-09-22 09:40:00,111.27,111.274,111.233,111.237,262300001.0
2005-09-22 09:41:00,111.228,111.245,111.226,111.238,196900000.0
2005-09-22 09:42:00,111.24,111.245,111.208,111.208,45800000.0
2005-09-22 09:43:00,111.225,111.248,111.202,111.219,42500000.0
2005-09-22 09:44:00,111.217,111.231,111.2,111.201,162100001.0
2005-09-22 09:45:00,111.197,111.211,111.185,111.194,253199995.0
2005-09-22 09:46:00,111.18,111.207,111.17,111.204,305599999.0
2005-09-22 09:47:00,111.175,111.179,111.168,111.168,376500005.0
2005-09-22 09:48:00,111.165,111.181,111.152,111.152,280700001.0
2005-09-22 09:49:00,111.14,111.155,111.14,111.146,240900003.0
2005-09-22 09:50:00,111.151,111.161,111.134,111.143,389599994.0
2005-09-22 09:51:00,111.127,111.14,111.127,111.139,207000002.0
2005-09-22 09:52:00,111.152,111.154,111.123,111.138,433900005.0
2005-09-22 09:53:00,111.15,111.156,111.145,111.145,138299998.0
2005-09-22 09:54:00,111.136,111.164,111.136,111.156,224399998.0
2005-09-22 09:55:00,111.172,111.181,111.159,111.159,148400002.0
2005-09-22 09:56:00,111.159,111.17,111.159,111.17,223499999.0
2005-09-22 09:57:00,111.181,111.188,111.169,111.188,264399996.0
2005-09-22 09:58:00,111.195,111.201,111.176,111.176,262600002.0
2005-09-22 09:59:00,111.152,111.152,111.115,111.119,211600000.0
2005-09-22 10:00:00,111.125,111.129,111.1,111.109,272400003.0
2005-09-22 10:01:00,111.12,111.127,111.118,111.119,345100003.0
2005-09-22 10:02:00,111.123,111.143,111.121,111.13,345199994.0
2005-09-22 10:03:00,111.132,111.141,111.11,111.11,412399999.0
2005-09-22 10:04:00,111.135,111.139,111.111,111.13,286699997.0
2005-09-22 10:05:00,111.115,111.129,111.097,111.129,237399998.0
2005-09-22 10:06:00,111.12,111.133,111.1,111.117,246300002.0
2005-09-22 10:07:00,111.129,111.156,111.128,111.128,125099998.0
2005-09-22 10:08:00,111.121,111.131,111.121,111.125,236100002.0
2005-09-22 10:09:00,111.13,111.149,111.13,111.141,237500000.0
2005-09-22 10:10:00,111.136,111.136,111.099,111.102,271700003.0
2005-09-22 10:11:00,111.12,111.147,111.12,111.14,74800001.0
2005-09-22 10:12:00,111.115,111.148,111.115,111.128,288100006.0
2005-09-22 10:13:00,111.134,111.145,111.122,111.134,457800000.0
2005-09-22 10:14:00,111.128,111.151,111.128,111.14,363200001.0
2005-09-22 10:15:00,111.15,111.164,111.146,111.161,239800000.0
2005-09-22 10:16:00,111.152,111.183,111.141,111.178,255300000.0
2005-09-22 10:17:00,111.173,111.173,111.167,111.167,324200001.0
2005-09-22 10:18:00,111.172,111.181,111.157,111.171,314300005.0
2005-09-22 10:19:00,111.178,111.191,111.176,111.179,222900006.0
2005-09-22 10:20:00,111.192,111.2,111.161,111.172,264100001.0
2005-09-22 10:21:00,111.163,111.17,111.153,111.155,354699996.0
2005-09-22 10:22:00,111.164,111.177,111.143,111.157,287600000.0
2005-09-22 10:23:00,111.162,111.188,111.161,111.188,151400000.0
2005-09-22 10:24:00,111.165,111.165,111.155,111.158,200100004.0
2005-09-22 10:25:00,111.16,111.173,111.16,111.173,213799999.0
2005-09-22 10:26:00,111.18,111.185,111.165,111.174,148699998.0
2005-09-22 10:27:00,111.19,111.199,111.161,111.178,230600002.0
2005-09-22 10:28:00,111.153,111.176,111.137,111.164,272500004.0
2005-09-22 10:29:00,111.16,111.182,111.16,111.164,300399997.0
2005-09-22 10:30:00,111.164,111.169,111.143,111.143,182000001.0
2005-09-22 10:31:00,111.17,111.17,111.138,111.144,192499999.0
2005-09-22 10:32:00,111.14,111.163,111.138,111.15,165599997.0
2005-09-22 10:33:00,111.155,111.174,111.152,111.152,226100000.0
2005-09-22 10:34:00,111.16,111.181,111.155,111.155,199100002.0
2005-09-22 10:35:00,111.138,111.155,111.124,111.151,196200001.0
2005-09-22 10:36:00,111.132,111.157,111.117,111.121,326499997.0
2005-09-22 10:37:00,111.132,111.132,111.119,111.127,117400002.0
2005-09-22 10:38:00,111.15,111.152,111.126,111.132,309999994.0
2005-09-22 10:39:00,111.128,111.13,111.108,111.11,161100000.0
2005-09-22 10:40:00,111.099,111.11,111.097,111.099,301599996.0
2005-09-22 10:41:00,111.105,111.113,111.082,111.108,228299995.0
2005-09-22 10:42:00,111.102,111.117,111.097,111.1,293100002.0
2005-09-22 10:43:00,111.098,111.099,111.077,111.077,182800005.0
2005-09-22 10:44:00,111.083,111.108,111.068,111.068,182699999.0
2005-09-22 10:45:00,111.087,111.097,111.069,111.07,200499994.0
2005-09-22 10:46:00,111.072,111.1,111.071,111.091,156999995.0
2005-09-22 10:47:00,111.08,111.083,111.068,111.069,384399999.0
2005-09-22 10:48:00,111.08,111.123,111.08,111.123,123000000.0
2005-09-22 10:49:00,111.088,111.097,111.075,111.086,141199996.0
2005-09-22 10:50:00,111.075,111.084,111.067,111.082,206099998.0
2005-09-22 10:51:00,111.098,111.139,111.097,111.115,415300006.0
2005-09-22 10:52:00,111.11,111.121,111.099,111.108,153800001.0
2005-09-22 10:53:00,111.097,111.134,111.097,111.134,191600004.0
2005-09-22 10:54:00,111.149,111.182,111.149,111.172,314500005.0
2005-09-22 10:55:00,111.17,111.17,111.129,111.129,372000003.0
2005-09-22 10:56:00,111.139,111.167,111.133,111.167,323000002.0
2005-09-22 10:57:00,111.165,111.191,111.165,111.166,272999997.0
2005-09-22 10:58:00,111.152,111.188,111.152,111.174,226100002.0
2005-09-22 10:59:00,111.173,111.186,111.166,111.172,135700000.0
2005-09-22 11:00:00,111.161,111.201,111.144,111.192,280100002.0
2005-09-22 11:01:00,111.16,111.182,111.147,111.177,249400003.0
2005-09-22 11:02:00,111.172,111.176,111.143,111.176,225199999.0
2005-09-22 11:03:00,111.148,111.179,111.139,111.158,195800000.0
2005-09-22 11:04:00,111.148,111.166,111.135,111.144,146500001.0
2005-09-22 11:05:00,111.138,111.171,111.133,111.133,380800001.0
2005-09-22 11:06:00,111.142,111.169,111.124,111.124,192799998.0
2005-09-22 11:07:00,111.148,111.153,111.114,111.119,141200000.0
2005-09-22 11:08:00,111.111,111.148,111.108,111.148,239199999.0
2005-09-22 11:09:00,111.175,111.186,111.16,111.172,112199998.0
2005-09-22 11:10:00,111.168,111.177,111.154,111.165,245800001.0
2005-09-22 11:11:00,111.175,111.191,111.164,111.164,117500002.0
2005-09-22 11:12:00,111.16,111.19,111.15,111.15,368599997.0
2005-09-22 11:13:00,111.162,111.191,111.162,111.183,180900004.0
2005-09-22 11:14:00,111.168,111.177,111.152,111.165,343699999.0
2005-09-22 11:15:00,111.165,111.175,111.146,111.155,174300003.0
2005-09-22 11:16:00,111.183,111.193,111.145,111.19,330699996.0
2005-09-22 11:17:00,111.195,111.196,111.159,111.164,243600002.0
2005-09-22 11:18:00,111.169,111.198,111.169,111.18,252600004.0
2005-09-22 11:19:00,111.171,111.194,111.16,111.183,254699996.0
2005-09-22 11:20:00,111.165,111.193,111.155,111.193,273599996.0
2005-09-22 11:21:00,111.173,111.197,111.173,111.196,86200000.0
2005-09-22 11:22:00,111.169,111.2,111.169,111.185,191199997.0
2005-09-22 11:23:00,111.175,111.205,111.164,111.191,347500001.0
2005-09-22 11:24:00,111.178,111.204,111.178,111.19,164599998.0
2005-09-22 11:25:00,111.199,111.217,111.165,111.183,208500003.0
2005-09-22 11:26:00,111.188,111.2,111.174,111.18,226900000.0
2005-09-22 11:27:00,111.203,111.205,111.176,111.178,325899996.0
2005-09-22 11:28:00,111.168,111.194,111.16,111.181,97900000.0
2005-09-22 11:29:00,111.165,111.178,111.165,111.167,163000000.0
2005-09-22 11:30:00,111.185,111.207,111.168,111.179,214799995.0
2005-09-22 11:31:00,111.195,111.206,111.171,111.174,271199998.0
2005-09-22 11:32:00,111.178,111.199,111.17,111.178,265000001.0
2005-09-22 11:33:00,111.183,111.183,111.161,111.167,364700006.0
2005-09-22 11:34:00,111.192,111.195,111.166,111.184,188399998.0
2005-09-22 11:35:00,111.192,111.196,111.174,111.174,113400002.0
2005-09-22 11:36:00,111.175,111.175,111.153,111.171,383200001.0
2005-09-22 11:37:00,111.17,111.189,111.165,111.168,214000003.0
2005-09-22 11:38:00,111.182,111.19,111.145,111.148,223999999.0
2005-09-22 11:39:00,111.165,111.17,111.147,111.155,180199998.0
2005-09-22 11:40:00,111.182,111.182,111.147,111.163,372900001.0
2005-09-22 11:41:00,111.14,111.166,111.14,111.152,282499998.0
2005-09-22 11:42:00,111.148,111.17,111.135,111.168,187200000.0
2005-09-22 11:43:00,111.16,111.188,111.16,111.17,145300003.0
2005-09-22 11:44:00,111.187,111.202,111.168,111.168,192899999.0
2005-09-22 11:45:00,111.172,111.21,111.171,111.206,253399994.0
2005-09-22 11:46:00,111.203,111.209,111.171,111.19,173600003.0
2005-09-22 11:47:00,111.186,111.192,111.184,111.185,73300000.0
2005-09-22 11:48:00,111.18,111.223,111.171,111.203,228100002.0
2005-09-22 11:49:00,111.217,111.24,111.217,111.223,155600001.0
2005-09-22 11:50:00,111.215,111.25,111.211,111.24,283600001.0
2005-09-22 11:51:00,111.229,111.249,111.223,111.223,474599994.0
2005-09-22 11:52:00,111.222,111.265,111.222,111.241,193500003.0
2005-09-22 11:53:00,111.238,111.279,111.23,111.266,361199992.0
2005-09-22 11:54:00,111.26,111.291,111.249,111.269,331499995.0
2005-09-22 11:55:00,111.272,111.291,111.253,111.253,353699999.0
2005-09-22 11:56:00,111.238,111.279,111.23,111.253,94400000.0
2005-09-22 11:57:00,111.189,111.21,111.025,111.21,351600004.0
2005-09-22 11:58:00,111.278,111.283,111.256,111.26,397000002.0
2005-09-22 11:59:00,111.241,111.253,111.24,111.241,376800007.0
2005-09-22 12:00:00,111.23,111.276,111.22,111.272,308400008.0
2005-09-22 12:01:00,111.275,111.287,111.256,111.256,191900002.0
2005-09-22 12:02:00,111.285,111.288,111.248,111.254,148500002.0
2005-09-22 12:03:00,111.288,111.309,111.288,111.302,245600000.0
2005-09-22 12:04:00,111.305,111.327,111.305,111.317,359200006.0
2005-09-22 12:05:00,111.3,111.335,111.289,111.335,226400002.0
2005-09-22 12:06:00,111.308,111.316,111.285,111.285,183000002.0
2005-09-22 12:07:00,111.32,111.32,111.275,111.282,141099999.0
2005-09-22 12:08:00,111.28,111.297,111.274,111.297,429100000.0
2005-09-22 12:09:00,111.278,111.316,111.264,111.314,308199996.0
2005-09-22 12:10:00,111.277,111.318,111.269,111.286,335099996.0
2005-09-22 12:11:00,111.278,111.317,111.265,111.283,506199998.0
2005-09-22 12:12:00,111.302,111.332,111.302,111.327,262999997.0
2005-09-22 12:13:00,111.3,111.322,111.285,111.285,202100001.0
2005-09-22 12:14:00,111.29,111.315,111.284,111.305,334800003.0
2005-09-22 12:15:00,111.3,111.325,111.289,111.289,244799999.0
2005-09-22 12:16:00,111.282,111.302,111.282,111.288,321100000.0
2005-09-22 12:17:00,111.295,111.325,111.291,111.291,305700001.0
2005-09-22 12:18:00,111.287,111.287,111.277,111.286,232600000.0
2005-09-22 12:19:00,111.277,111.315,111.277,111.298,300700005.0
2005-09-22 12:20:00,111.312,111.317,111.289,111.302,262999999.0
2005-09-22 12:21:00,111.322,111.327,111.291,111.325,253700000.0
2005-09-22 12:22:00,111.321,111.333,111.302,111.327,361800001.0
2005-09-22 12:23:00,111.31,111.327,111.299,111.306,335100002.0
2005-09-22 12:24:00,111.323,111.349,111.323,111.346,173800005.0
2005-09-22 12:25:00,111.332,111.348,111.31,111.348,321599998.0
2005-09-22 12:26:00,111.362,111.371,111.343,111.343,152800000.0
2005-09-22 12:27:00,111.34,111.358,111.322,111.322,195099999.0
2005-09-22 12:28:00,111.317,111.337,111.306,111.314,337399998.0
2005-09-22 12:29:00,111.33,111.33,111.31,111.318,247000005.0
2005-09-22 12:30:00,111.31,111.321,111.3,111.305,253099997.0
2005-09-22 12:31:00,111.304,111.329,111.303,111.317,362800002.0
2005-09-22 12:32:00,111.322,111.328,111.311,111.317,276499997.0
2005-09-22 12:33:00,111.34,111.34,111.296,111.296,227000005.0
2005-09-22 12:34:00,111.307,111.319,111.307,111.314,176399998.0
2005-09-22 12:35:00,111.315,111.324,111.294,111.294,279000002.0
2005-09-22 12:36:00,111.288,111.322,111.287,111.315,275500000.0
2005-09-22 12:37:00,111.302,111.326,111.289,111.289,196099999.0
2005-09-22 12:38:00,111.275,111.31,111.271,111.303,131399998.0
2005-09-22 12:39:00,111.28,111.303,111.276,111.301,238700000.0
2005-09-22 12:40:00,111.308,111.308,111.247,111.264,303100000.0
2005-09-22 12:41:00,111.266,111.281,111.247,111.247,405899995.0
2005-09-22 12:42:00,111.253,111.274,111.239,111.251,329899992.0
2005-09-22 12:43:00,111.272,111.277,111.24,111.255,179800002.0
2005-09-22 12:44:00,111.231,111.27,111.215,111.246,281200001.0
2005-09-22 12:45:00,111.25,111.265,111.244,111.257,309100005.0
2005-09-22 12:46:00,111.268,111.269,111.235,111.255,231000001.0
2005-09-22 12:47:00,111.251,111.251,111.222,111.222,304499999.0
2005-09-22 12:48:00,111.245,111.249,111.22,111.233,327599998.0
2005-09-22 12:49:00,111.24,111.245,111.204,111.221,277499998.0
2005-09-22 12:50:00,111.218,111.24,111.218,111.231,208600003.0
2005-09-22 12:51:00,111.233,111.261,111.229,111.246,255299999.0
2005-09-22 12:52:00,111.235,111.263,111.231,111.249,255199993.0
2005-09-22 12:53:00,111.247,111.26,111.223,111.225,329800000.0
2005-09-22 12:54:00,111.245,111.245,111.225,111.233,209599998.0
2005-09-22 12:55:00,111.231,111.246,111.221,111.221,293600002.0
2005-09-22 12:56:00,111.232,111.244,111.217,111.229,162500000.0
2005-09-22 12:57:00,111.228,111.262,111.222,111.236,338200004.0
2005-09-22 12:58:00,111.235,111.257,111.23,111.232,303400000.0
2005-09-22 12:59:00,111.233,111.245,111.22,111.22,265599992.0
2005-09-22 13:00:00,111.22,111.226,111.21,111.21,217899998.0
2005-09-22 13:01:00,111.189,111.206,111.178,111.206,101300002.0
2005-09-22 13:02:00,111.175,111.198,111.173,111.188,389299997.0
2005-09-22 13:03:00,111.197,111.214,111.185,111.185,186700003.0
2005-09-22 13:04:00,111.159,111.167,111.158,111.167,268699998.0
2005-09-22 13:05:00,111.174,111.183,111.154,111.16,369100007.0
2005-09-22 13:06:00,111.19,111.201,111.181,111.191,128999997.0
2005-09-22 13:07:00,111.207,111.219,111.191,111.191,92200001.0
2005-09-22 13:08:00,111.202,111.203,111.16,111.173,280799994.0
2005-09-22 13:09:00,111.205,111.205,111.176,111.176,129500000.0
2005-09-22 13:10:00,111.192,111.199,111.183,111.199,343399995.0
2005-09-22 13:11:00,111.233,111.24,111.201,111.201,222299992.0
2005-09-22 13:12:00,111.195,111.221,111.195,111.204,247099993.0
2005-09-22 13:13:00,111.195,111.229,111.195,111.2,274900000.0
2005-09-22 13:14:00,111.223,111.234,111.195,111.195,309599999.0
2005-09-22 13:15:00,111.213,111.224,111.185,111.224,264800006.0
2005-09-22 13:16:00,111.213,111.237,111.196,111.224,206200002.0
2005-09-22 13:17:00,111.212,111.233,111.196,111.196,215100002.0
2005-09-22 13:18:00,111.162,111.223,111.162,111.207,125299998.0
2005-09-22 13:19:00,111.185,111.207,111.175,111.197,441900005.0
2005-09-22 13:20:00,111.168,111.187,111.166,111.187,196400004.0
2005-09-22 13:21:00,111.195,111.228,111.189,111.228,322799999.0
2005-09-22 13:22:00,111.219,111.229,111.176,111.176,279499999.0
2005-09-22 13:23:00,111.165,111.21,111.165,111.205,159199997.0
2005-09-22 13:24:00,111.18,111.208,111.176,111.188,152300000.0
2005-09-22 13:25:00,111.171,111.171,111.145,111.159,257700001.0
2005-09-22 13:26:00,111.147,111.16,111.128,111.128,150199998.0
2005-09-22 13:27:00,111.133,111.157,111.122,111.133,242299998.0
2005-09-22 13:28:00,111.145,111.154,111.127,111.127,134500001.0
2005-09-22 13:29:00,111.14,111.143,111.122,111.134,322499996.0
2005-09-22 13:30:00,111.155,111.166,111.142,111.154,285199993.0
2005-09-22 13:31:00,111.15,111.167,111.149,111.167,105300002.0
2005-09-22 13:32:00,111.192,111.199,111.14,111.14,261400003.0
2005-09-22 13:33:00,111.157,111.174,111.137,111.137,460299993.0
2005-09-22 13:34:00,111.16,111.173,111.132,111.134,166500004.0
2005-09-22 13:35:00,111.146,111.171,111.14,111.163,241999998.0
2005-09-22 13:36:00,111.153,111.173,111.148,111.148,314399992.0
2005-09-22 13:37:00,111.155,111.179,111.133,111.145,241300006.0
2005-09-22 13:38:00,111.145,111.17,111.135,111.169,262500003.0
2005-09-22 13:39:00,111.15,111.175,111.142,111.153,184800000.0
2005-09-22 13:40:00,111.17,111.186,111.149,111.18,343300002.0
2005-09-22 13:41:00,111.165,111.17,111.139,111.148,241399999.0
2005-09-22 13:42:00,111.145,111.176,111.145,111.151,150900003.0
2005-09-22 13:43:00,111.142,111.157,111.14,111.146,215200001.0
2005-09-22 13:44:00,111.172,111.174,111.136,111.136,319300003.0
2005-09-22 13:45:00,111.14,111.155,111.14,111.155,229300000.0
2005-09-22 13:46:00,111.14,111.156,111.132,111.148,239000002.0
2005-09-22 13:47:00,111.157,111.157,111.117,111.139,243599998.0
2005-09-22 13:48:00,111.155,111.16,111.126,111.134,296800005.0
2005-09-22 13:49:00,111.152,111.159,111.127,111.131,283900002.0
2005-09-22 13:50:00,111.152,111.16,111.114,111.124,205000002.0
2005-09-22 13:51:00,111.153,111.158,111.107,111.121,195900003.0
2005-09-22 13:52:00,111.134,111.15,111.114,111.126,285200005.0
2005-09-22 13:53:00,111.122,111.15,111.122,111.131,295499995.0
2005-09-22 13:54:00,111.123,111.141,111.117,111.13,241100003.0
2005-09-22 13:55:00,111.113,111.145,111.109,111.128,233399996.0
2005-09-22 13:56:00,111.135,111.136,111.094,111.131,360400005.0
2005-09-22 13:57:00,111.111,111.111,111.092,111.092,225300003.0
2005-09-22 13:58:00,111.085,111.121,111.08,111.117,190299998.0
2005-09-22 13:59:00,111.103,111.109,111.082,111.082,261600002.0
2005-09-22 14:00:00,111.083,111.118,111.075,111.106,363999995.0
2005-09-22 14:01:00,111.095,111.119,111.083,111.102,170299999.0
2005-09-22 14:02:00,111.11,111.134,111.105,111.124,191800000.0
2005-09-22 14:03:00,111.122,111.13,111.116,111.116,168000005.0
2005-09-22 14:04:00,111.143,111.16,111.134,111.144,237199997.0
2005-09-22 14:05:00,111.135,111.158,111.125,111.138,338699999.0
2005-09-22 14:06:00,111.13,111.158,111.123,111.158,239200004.0
2005-09-22 14:07:00,111.147,111.147,111.11,111.142,231300002.0
2005-09-22 14:08:00,111.138,111.162,111.124,111.157,216000004.0
2005-09-22 14:09:00,111.144,111.188,111.144,111.185,289600001.0
2005-09-22 14:10:00,111.208,111.208,111.157,111.157,186999996.0
2005-09-22 14:11:00,111.14,111.151,111.131,111.131,377400003.0
2005-09-22 14:12:00,111.125,111.144,111.124,111.126,200100001.0
2005-09-22 14:13:00,111.125,111.16,111.124,111.144,187499998.0
2005-09-22 14:14:00,111.13,111.165,111.127,111.145,274599991.0
2005-09-22 14:15:00,111.147,111.167,111.147,111.16,293200003.0
2005-09-22 14:16:00,111.166,111.21,111.166,111.2,482499994.0
2005-09-22 14:17:00,111.17,111.194,111.16,111.177,282599999.0
2005-09-22 14:18:00,111.176,111.222,111.176,111.204,328799994.0
2005-09-22 14:19:00,111.21,111.229,111.191,111.229,303600005.0
2005-09-22 14:20:00,111.212,111.246,111.212,111.246,120700001.0
2005-09-22 14:21:00,111.242,111.275,111.241,111.252,343100001.0
2005-09-22 14:22:00,111.257,111.266,111.22,111.22,384700002.0
2005-09-22 14:23:00,111.229,111.267,111.229,111.255,251799997.0
2005-09-22 14:24:00,111.23,111.253,111.221,111.227,254900001.0
2005-09-22 14:25:00,111.22,111.23,111.214,111.214,186200004.0
2005-09-22 14:26:00,111.222,111.241,111.216,111.219,211000001.0
2005-09-22 14:27:00,111.205,111.237,111.203,111.237,299200000.0
2005-09-22 14:28:00,111.217,111.22,111.211,111.215,282799996.0
2005-09-22 14:29:00,111.24,111.244,111.202,111.213,180999997.0
2005-09-22 14:30:00,111.217,111.217,111.204,111.215,364999999.0
2005-09-22 14:31:00,111.21,111.22,111.2,111.2,142499997.0
2005-09-22 14:32:00,111.197,111.21,111.195,111.21,237500001.0
2005-09-22 14:33:00,111.205,111.232,111.205,111.226,178400003.0
2005-09-22 14:34:00,111.235,111.235,111.221,111.221,214699995.0
2005-09-22 14:35:00,111.22,111.23,111.192,111.213,253300002.0
2005-09-22 14:36:00,111.232,111.238,111.216,111.234,268099995.0
2005-09-22 14:37:00,111.235,111.253,111.235,111.248,179499998.0
2005-09-22 14:38:00,111.233,111.291,111.233,111.291,140800002.0
2005-09-22 14:39:00,111.317,111.359,111.317,111.348,128800000.0
2005-09-22 14:40:00,111.34,111.381,111.339,111.374,207900006.0
2005-09-22 14:41:00,111.382,111.386,111.368,111.384,252799999.0
2005-09-22 14:42:00,111.384,111.407,111.384,111.397,133399998.0
2005-09-22 14:43:00,111.402,111.402,111.354,111.354,389199993.0
2005-09-22 14:44:00,111.366,111.371,111.361,111.371,168499998.0
2005-09-22 14:45:00,111.398,111.451,111.398,111.447,187500002.0
2005-09-22 14:46:00,111.431,111.448,111.43,111.448,142500000.0
2005-09-22 14:47:00,111.445,111.482,111.445,111.473,212499998.0
2005-09-22 14:48:00,111.457,111.458,111.441,111.455,520199994.0
2005-09-22 14:49:00,111.445,111.445,111.425,111.434,101799999.0
2005-09-22 14:50:00,111.432,111.446,111.405,111.405,163999998.0
2005-09-22 14:51:00,111.403,111.418,111.403,111.418,227099997.0
2005-09-22 14:52:00,111.421,111.423,111.409,111.423,184200005.0
2005-09-22 14:53:00,111.412,111.428,111.405,111.405,230099997.0
2005-09-22 14:54:00,111.393,111.421,111.388,111.395,275700000.0
2005-09-22 14:55:00,111.39,111.397,111.365,111.365,168400001.0
2005-09-22 14:56:00,111.36,111.364,111.35,111.353,127999998.0
2005-09-22 14:57:00,111.362,111.363,111.319,111.319,227300003.0
2005-09-22 14:58:00,111.295,111.306,111.283,111.306,206300003.0
2005-09-22 14:59:00,111.294,111.294,111.281,111.281,32700000.0
2005-09-22 15:00:00,111.274,111.291,111.274,111.285,148599998.0
2005-09-22 15:01:00,111.302,111.312,111.288,111.289,277700001.0
2005-09-22 15:02:00,111.292,111.301,111.292,111.298,188600001.0
2005-09-22 15:03:00,111.295,111.314,111.292,111.307,236600004.0
2005-09-22 15:04:00,111.337,111.338,111.295,111.295,217300003.0
2005-09-22 15:05:00,111.292,111.292,111.26,111.261,237899995.0
2005-09-22 15:06:00,111.253,111.267,111.253,111.265,177700005.0
2005-09-22 15:07:00,111.25,111.282,111.25,111.271,323100001.0
2005-09-22 15:08:00,111.263,111.285,111.256,111.277,259399995.0
2005-09-22 15:09:00,111.267,111.281,111.256,111.265,382199994.0
2005-09-22 15:10:00,111.276,111.283,111.264,111.269,365699993.0
2005-09-22 15:11:00,111.263,111.292,111.257,111.271,268500005.0
2005-09-22 15:12:00,111.273,111.277,111.268,111.275,160500000.0
2005-09-22 15:13:00,111.29,111.296,111.272,111.278,296399997.0
2005-09-22 15:14:00,111.271,111.309,111.27,111.297,377700000.0
2005-09-22 15:15:00,111.3,111.329,111.3,111.328,228400001.0
2005-09-22 15:16:00,111.3,111.3,111.281,111.281,40800000.0
2005-09-22 15:17:00,111.29,111.305,111.276,111.293,276099998.0
2005-09-22 15:18:00,111.303,111.307,111.276,111.293,177099997.0
2005-09-22 15:19:00,111.29,111.317,111.29,111.316,304599999.0
2005-09-22 15:20:00,111.335,111.346,111.309,111.325,327500005.0
2005-09-22 15:21:00,111.33,111.344,111.312,111.312,202600000.0
2005-09-22 15:22:00,111.315,111.373,111.315,111.373,272400003.0
2005-09-22 15:23:00,111.377,111.413,111.377,111.405,220999996.0
2005-09-22 15:24:00,111.41,111.435,111.407,111.42,426300003.0
2005-09-22 15:25:00,111.432,111.442,111.421,111.442,304900004.0
2005-09-22 15:26:00,111.452,111.461,111.437,111.449,200000002.0
2005-09-22 15:27:00,111.472,111.48,111.456,111.46,235899996.0
2005-09-22 15:28:00,111.465,111.482,111.462,111.462,239100005.0
2005-09-22 15:29:00,111.443,111.47,111.435,111.44,226899996.0
2005-09-22 15:30:00,111.437,111.44,111.419,111.427,234999996.0
2005-09-22 15:31:00,111.432,111.445,111.428,111.445,289500003.0
2005-09-22 15:32:00,111.448,111.465,111.427,111.456,148799999.0
2005-09-22 15:33:00,111.462,111.463,111.448,111.448,122500002.0
2005-09-22 15:34:00,111.447,111.468,111.445,111.468,178900002.0
2005-09-22 15:35:00,111.472,111.503,111.47,111.501,510400008.0
2005-09-22 15:36:00,111.518,111.518,111.476,111.494,204800001.0
2005-09-22 15:37:00,111.48,111.502,111.472,111.485,246299998.0
2005-09-22 15:38:00,111.485,111.496,111.455,111.455,195999998.0
2005-09-22 15:39:00,111.438,111.476,111.438,111.471,260400002.0
2005-09-22 15:40:00,111.455,111.463,111.453,111.463,214699997.0
2005-09-22 15:41:00,111.483,111.484,111.452,111.457,190500001.0
2005-09-22 15:42:00,111.451,111.481,111.447,111.447,377699999.0
2005-09-22 15:43:00,111.446,111.454,111.42,111.42,131800002.0
2005-09-22 15:44:00,111.415,111.44,111.396,111.396,220100006.0
2005-09-22 15:45:00,111.416,111.453,111.414,111.414,338100010.0
2005-09-22 15:46:00,111.415,111.437,111.401,111.413,345699994.0
2005-09-22 15:47:00,111.426,111.441,111.419,111.42,144700000.0
2005-09-22 15:48:00,111.42,111.42,111.411,111.412,376799994.0
2005-09-22 15:49:00,111.405,111.442,111.405,111.439,242900001.0
2005-09-22 15:50:00,111.44,111.484,111.44,111.448,302100005.0
2005-09-22 15:51:00,111.467,111.468,111.411,111.414,125600002.0
2005-09-22 15:52:00,111.429,111.45,111.414,111.432,343899999.0
2005-09-22 15:53:00,111.429,111.431,111.402,111.402,278499998.0
2005-09-22 15:54:00,111.391,111.41,111.389,111.391,238300000.0
2005-09-22 15:55:00,111.395,111.395,111.379,111.387,105900003.0
2005-09-22 15:56:00,111.393,111.424,111.393,111.411,293399997.0
2005-09-22 15:57:00,111.405,111.424,111.405,111.419,280299994.0
2005-09-22 15:58:00,111.414,111.443,111.414,111.443,251000007.0
2005-09-22 15:59:00,111.465,111.472,111.456,111.463,301000006.0
2005-09-22 16:00:00,111.473,111.488,111.473,111.483,339400001.0
2005-09-22 16:01:00,111.498,111.527,111.498,111.527,77500002.0
2005-09-22 16:02:00,111.538,111.579,111.534,111.566,181600000.0
2005-09-22 16:03:00,111.577,111.606,111.577,111.606,130300002.0
2005-09-22 16:04:00,111.59,111.601,111.59,111.59,291900000.0
2005-09-22 16:05:00,111.602,111.616,111.59,111.59,197499995.0
2005-09-22 16:06:00,111.6,111.617,111.589,111.612,238000005.0
2005-09-22 16:07:00,111.618,111.637,111.612,111.635,326599998.0
2005-09-22 16:08:00,111.645,111.655,111.645,111.649,97700000.0
2005-09-22 16:09:00,111.655,111.674,111.655,111.666,274800001.0
2005-09-22 16:10:00,111.67,111.67,111.647,111.647,287900002.0
2005-09-22 16:11:00,111.665,111.676,111.629,111.629,189900000.0
2005-09-22 16:12:00,111.65,111.661,111.63,111.657,309499993.0
2005-09-22 16:13:00,111.658,111.658,111.638,111.64,217899998.0
2005-09-22 16:14:00,111.637,111.637,111.618,111.631,320200002.0
2005-09-22 16:15:00,111.612,111.613,111.6,111.6,139499996.0
2005-09-22 16:16:00,111.608,111.627,111.582,111.582,337399996.0
2005-09-22 16:17:00,111.576,111.576,111.559,111.565,145000004.0
2005-09-22 16:18:00,111.569,111.594,111.569,111.588,269699995.0
2005-09-22 16:19:00,111.576,111.576,111.561,111.561,153599999.0
2005-09-22 16:20:00,111.562,111.576,111.558,111.57,207399998.0
2005-09-22 16:21:00,111.571,111.627,111.571,111.627,341799999.0
2005-09-22 16:22:00,111.628,111.628,111.59,111.605,207199997.0
2005-09-22 16:23:00,111.598,111.624,111.597,111.611,214500002.0
2005-09-22 16:24:00,111.594,111.602,111.575,111.575,130100002.0
2005-09-22 16:25:00,111.59,111.593,111.567,111.567,182599998.0
2005-09-22 16:26:00,111.539,111.539,111.5,111.516,264700001.0
2005-09-22 16:27:00,111.498,111.513,111.495,111.513,66800001.0
2005-09-22 16:28:00,111.518,111.524,111.502,111.514,164899998.0
2005-09-22 16:29:00,111.531,111.531,111.514,111.518,421199993.0
2005-09-22 16:30:00,111.502,111.507,111.487,111.487,203600002.0
2005-09-22 16:31:00,111.475,111.487,111.463,111.487,213299997.0
2005-09-22 16:32:00,111.498,111.516,111.482,111.482,282099998.0
2005-09-22 16:33:00,111.473,111.508,111.473,111.508,118700002.0
2005-09-22 16:34:00,111.508,111.523,111.497,111.513,190500001.0
2005-09-22 16:35:00,111.512,111.537,111.511,111.514,235200004.0
2005-09-22 16:36:00,111.52,111.53,111.513,111.513,180699997.0
2005-09-22 16:37:00,111.521,111.564,111.521,111.56,245500001.0
2005-09-22 16:38:00,111.577,111.601,111.564,111.594,345899998.0
2005-09-22 16:39:00,111.61,111.623,111.609,111.611,308500000.0
2005-09-22 16:40:00,111.604,111.612,111.595,111.595,125799998.0
2005-09-22 16:41:00,111.594,111.602,111.579,111.602,184299999.0
2005-09-22 16:42:00,111.612,111.619,111.612,111.619,119699997.0
2005-09-22 16:43:00,111.623,111.648,111.623,111.634,223099999.0
2005-09-22 16:44:00,111.617,111.637,111.607,111.62,313900011.0
2005-09-22 16:45:00,111.62,111.647,111.6,111.6,286999999.0
2005-09-22 16:46:00,111.586,111.628,111.586,111.628,230600000.0
2005-09-22 16:47:00,111.62,111.643,111.616,111.638,184400002.0
2005-09-22 16:48:00,111.63,111.63,111.617,111.62,63300001.0
2005-09-22 16:49:00,111.608,111.619,111.608,111.613,209999998.0
2005-09-22 16:50:00,111.607,111.632,111.607,111.614,140199998.0
2005-09-22 16:51:00,111.618,111.618,111.598,111.606,268000001.0
2005-09-22 16:52:00,111.612,111.624,111.572,111.572,151800001.0
2005-09-22 16:53:00,111.557,111.557,111.539,111.539,138299999.0
2005-09-22 16:54:00,111.552,111.557,111.526,111.532,285399992.0
2005-09-22 16:55:00,111.521,111.556,111.52,111.545,109499999.0
2005-09-22 16:56:00,111.535,111.552,111.525,111.535,121399997.0
2005-09-22 16:57:00,111.52,111.539,111.51,111.526,202599999.0
2005-09-22 16:58:00,111.521,111.521,111.505,111.513,369599995.0
2005-09-22 16:59:00,111.519,111.519,111.508,111.515,237800008.0
2005-09-22 17:00:00,111.517,111.523,111.514,111.517,361000007.0
2005-09-22 17:01:00,111.51,111.545,111.502,111.538,302400004.0
2005-09-22 17:02:00,111.535,111.535,111.513,111.53,187500002.0
2005-09-22 17:03:00,111.505,111.518,111.505,111.507,284500006.0
2005-09-22 17:04:00,111.507,111.527,111.493,111.506,98000002.0
2005-09-22 17:05:00,111.492,111.51,111.492,111.502,199500005.0
2005-09-22 17:06:00,111.518,111.535,111.511,111.511,319600004.0
2005-09-22 17:07:00,111.516,111.532,111.516,111.529,148100002.0
2005-09-22 17:08:00,111.506,111.526,111.506,111.526,32800000.0
2005-09-22 17:09:00,111.531,111.538,111.521,111.521,212000004.0
2005-09-22 17:10:00,111.516,111.542,111.5,111.542,340500000.0
2005-09-22 17:11:00,111.523,111.553,111.515,111.541,93299998.0
2005-09-22 17:12:00,111.527,111.54,111.509,111.51,236499999.0
2005-09-22 17:13:00,111.51,111.532,111.501,111.525,366000001.0
2005-09-22 17:14:00,111.527,111.534,111.501,111.509,219600005.0
2005-09-22 17:15:00,111.534,111.539,111.514,111.524,180999997.0
2005-09-22 17:16:00,111.528,111.552,111.512,111.512,276799998.0
2005-09-22 17:17:00,111.518,111.54,111.51,111.522,238400000.0
2005-09-22 17:18:00,111.522,111.555,111.522,111.555,156800000.0
2005-09-22 17:19:00,111.53,111.549,111.518,111.518,289100001.0
2005-09-22 17:20:00,111.535,111.545,111.512,111.517,225000003.0
2005-09-22 17:21:00,111.52,111.52,111.504,111.508,220900000.0
2005-09-22 17:22:00,111.52,111.522,111.514,111.522,123200000.0
2005-09-22 17:23:00,111.516,111.531,111.516,111.528,268899998.0
2005-09-22 17:24:00,111.535,111.54,111.523,111.523,164300002.0
2005-09-22 17:25:00,111.52,111.523,111.515,111.523,195100004.0
2005-09-22 17:26:00,111.518,111.54,111.517,111.54,235399995.0
2005-09-22 17:27:00,111.538,111.539,111.524,111.537,196300001.0
2005-09-22 17:28:00,111.554,111.558,111.538,111.551,342399994.0
2005-09-22 17:29:00,111.559,111.615,111.559,111.614,293799997.0
2005-09-22 17:30:00,111.621,111.632,111.617,111.617,117900000.0
2005-09-22 17:31:00,111.593,111.593,111.564,111.565,179000001.0
2005-09-22 17:32:00,111.569,111.572,111.566,111.568,240299997.0
2005-09-22 17:33:00,111.564,111.581,111.564,111.581,113700003.0
2005-09-22 17:34:00,111.583,111.589,111.578,111.578,134599996.0
2005-09-22 17:35:00,111.581,111.581,111.565,111.576,245699995.0
2005-09-22 17:36:00,111.581,111.592,111.58,111.592,278399998.0
2005-09-22 17:37:00,111.592,111.644,111.591,111.644,206100000.0
2005-09-22 17:38:00,111.652,111.655,111.644,111.654,167600003.0
2005-09-22 17:39:00,111.643,111.643,111.642,111.642,71600003.0
2005-09-22 17:40:00,111.628,111.633,111.62,111.633,119799999.0
2005-09-22 17:41:00,111.628,111.632,111.611,111.612,311400000.0
2005-09-22 17:42:00,111.617,111.617,111.604,111.604,124600000.0
2005-09-22 17:43:00,111.598,111.62,111.598,111.619,261400000.0
2005-09-22 17:44:00,111.633,111.635,111.623,111.634,92800002.0
2005-09-22 17:45:00,111.629,111.632,111.628,111.628,115500002.0
2005-09-22 17:46:00,111.626,111.63,111.604,111.604,183600002.0
2005-09-22 17:47:00,111.585,111.608,111.585,111.608,292800002.0
2005-09-22 17:48:00,111.608,111.608,111.602,111.602,125899997.0
2005-09-22 17:49:00,111.598,111.602,111.593,111.593,390000001.0
2005-09-22 17:50:00,111.6,111.624,111.6,111.602,408900003.0
2005-09-22 17:51:00,111.596,111.601,111.586,111.593,267199997.0
2005-09-22 17:52:00,111.605,111.613,111.605,111.607,262700001.0
2005-09-22 17:53:00,111.61,111.635,111.593,111.617,291399998.0
2005-09-22 17:54:00,111.628,111.637,111.617,111.623,190499999.0
2005-09-22 17:55:00,111.612,111.619,111.605,111.613,301099994.0
2005-09-22 17:56:00,111.625,111.634,111.59,111.598,264799996.0
2005-09-22 17:57:00,111.607,111.607,111.591,111.603,159700003.0
2005-09-22 17:58:00,111.598,111.611,111.594,111.611,247300001.0
2005-09-22 17:59:00,111.612,111.634,111.61,111.62,102900002.0
2005-09-22 18:00:00,111.608,111.615,111.608,111.615,186799999.0
2005-09-22 18:01:00,111.63,111.63,111.61,111.62,1919300004.0
2005-09-22 18:02:00,111.62,111.64,111.62,111.64,1919300004.0
2005-09-22 18:03:00,111.63,111.64,111.63,111.63,1919300004.0
2005-09-22 18:04:00,111.64,111.65,111.64,111.64,1919300004.0
2005-09-22 18:05:00,111.65,111.66,111.64,111.64,1919300004.0
2005-09-22 18:06:00,111.63,111.65,111.63,111.64,1919300004.0
2005-09-22 18:07:00,111.63,111.64,111.63,111.63,1919300004.0
2005-09-22 18:08:00,111.64,111.64,111.64,111.64,1919300004.0
2005-09-22 18:09:00,111.65,111.65,111.63,111.63,1919300004.0
2005-09-22 18:10:00,111.62,111.62,111.6,111.61,1919300004.0
2005-09-22 18:11:00,111.602,111.602,111.586,111.588,1919300004.0
2005-09-22 18:12:00,111.578,111.583,111.566,111.568,1941799997.0
2005-09-22 18:13:00,111.57,111.59,111.57,111.59,1874900001.0
2005-09-22 18:14:00,111.6,111.6,111.58,111.58,1874900001.0
2005-09-22 18:15:00,111.59,111.59,111.58,111.58,1874900001.0
2005-09-22 18:16:00,111.57,111.57,111.57,111.57,1874900001.0
2005-09-22 18:17:00,111.557,111.57,111.556,111.565,1874900001.0
2005-09-22 18:18:00,111.57,111.58,111.57,111.58,1915199996.0
2005-09-22 18:19:00,111.57,111.58,111.57,111.58,1915199996.0
2005-09-22 18:20:00,111.57,111.58,111.55,111.55,1915199996.0
2005-09-22 18:21:00,111.54,111.55,111.54,111.55,1915199996.0
2005-09-22 18:23:00,111.54,111.55,111.54,111.55,1915199996.0
2005-09-22 18:24:00,111.58,111.6,111.57,111.58,1915199996.0
2005-09-22 18:25:00,111.59,111.59,111.59,111.59,1915199996.0
2005-09-22 18:26:00,111.588,111.603,111.586,111.596,1915199996.0
2005-09-22 18:27:00,111.594,111.594,111.582,111.586,1800200000.0
2005-09-22 18:29:00,111.61,111.61,111.6,111.6,1868899994.0
2005-09-22 18:30:00,111.59,111.595,111.587,111.59,1868899994.0
2005-09-22 18:32:00,111.61,111.63,111.61,111.63,1757800002.0
2005-09-22 18:33:00,111.62,111.64,111.62,111.64,1757800002.0
2005-09-22 18:34:00,111.63,111.64,111.63,111.63,1757800002.0
2005-09-22 18:35:00,111.64,111.65,111.64,111.64,1757800002.0
2005-09-22 18:36:00,111.653,111.669,111.619,111.629,1757800002.0
2005-09-22 18:37:00,111.624,111.642,111.618,111.626,1250499983.0
2005-09-22 18:38:00,111.63,111.655,111.63,111.635,1434300017.0
2005-09-22 18:39:00,111.654,111.672,111.627,111.633,814100000.0
2005-09-22 18:40:00,111.625,111.63,111.619,111.619,1504899993.0
2005-09-22 18:41:00,111.616,111.639,111.609,111.621,1344199990.0
2005-09-22 18:42:00,111.618,111.628,111.617,111.627,1971100003.0
2005-09-22 18:43:00,111.628,111.64,111.608,111.617,1096199989.0
2005-09-22 18:44:00,111.633,111.648,111.605,111.626,704199995.0
2005-09-22 18:45:00,111.628,111.638,111.605,111.615,1829400001.0
2005-09-22 18:46:00,111.608,111.63,111.589,111.617,1736699998.0
2005-09-22 18:47:00,111.614,111.632,111.599,111.617,603299996.0
2005-09-22 18:48:00,111.622,111.642,111.608,111.635,905800001.0
2005-09-22 18:49:00,111.609,111.645,111.609,111.62,1174600010.0
2005-09-22 18:50:00,111.62,111.62,111.607,111.607,1805100014.0
2005-09-22 18:51:00,111.606,111.621,111.594,111.613,1681500018.0
2005-09-22 18:52:00,111.633,111.635,111.604,111.612,1569900003.0
2005-09-22 18:53:00,111.614,111.625,111.6,111.608,1912099995.0
2005-09-22 18:54:00,111.613,111.63,111.613,111.63,1993000004.0
2005-09-22 18:55:00,111.613,111.647,111.613,111.63,1630200005.0
2005-09-22 18:56:00,111.629,111.644,111.591,111.591,433599995.0
2005-09-22 18:57:00,111.587,111.616,111.573,111.593,940800002.0
2005-09-22 18:58:00,111.588,111.62,111.588,111.605,1574099999.0
2005-09-22 18:59:00,111.593,111.617,111.588,111.595,1930800001.0
2005-09-22 19:00:00,111.622,111.634,111.564,111.622,1007699993.0
2005-09-22 19:01:00,111.626,111.626,111.594,111.603,750999994.0
2005-09-22 19:02:00,111.595,111.616,111.581,111.613,537599997.0
2005-09-22 19:03:00,111.588,111.588,111.55,111.55,1412400012.0
2005-09-22 19:04:00,111.546,111.577,111.536,111.554,738000001.0
2005-09-22 19:05:00,111.554,111.566,111.519,111.519,666700000.0
2005-09-22 19:06:00,111.53,111.56,111.515,111.546,1005900001.0
2005-09-22 19:07:00,111.531,111.539,111.529,111.539,2036100004.0
2005-09-22 19:08:00,111.542,111.564,111.503,111.547,1402299989.0
2005-09-22 19:09:00,111.547,111.553,111.543,111.55,877500006.0
2005-09-22 19:10:00,111.572,111.592,111.55,111.554,493300001.0
2005-09-22 19:11:00,111.562,111.579,111.548,111.562,785299995.0
2005-09-22 19:12:00,111.594,111.594,111.562,111.564,1119999999.0
2005-09-22 19:13:00,111.563,111.585,111.543,111.549,776699991.0
2005-09-22 19:14:00,111.536,111.556,111.526,111.535,867799994.0
2005-09-22 19:15:00,111.524,111.563,111.524,111.542,1407400000.0
2005-09-22 19:16:00,111.546,111.57,111.539,111.544,992299995.0
2005-09-22 19:17:00,111.568,111.587,111.548,111.569,1019699992.0
2005-09-22 19:18:00,111.562,111.587,111.549,111.563,700400006.0
2005-09-22 19:19:00,111.566,111.587,111.566,111.58,1723500005.0
2005-09-22 19:20:00,111.59,111.642,111.582,111.634,622500003.0
2005-09-22 19:21:00,111.645,111.645,111.602,111.61,1594900004.0
2005-09-22 19:22:00,111.613,111.654,111.6,111.621,988899992.0
2005-09-22 19:23:00,111.62,111.62,111.62,111.62,1626200021.0
2005-09-22 19:24:00,111.622,111.656,111.622,111.638,1626200021.0
2005-09-22 19:25:00,111.627,111.652,111.62,111.632,1340600015.0
2005-09-22 19:26:00,111.64,111.64,111.63,111.63,1840400011.0
2005-09-22 19:27:00,111.614,111.639,111.608,111.608,1840400011.0
2005-09-22 19:28:00,111.616,111.628,111.592,111.592,1370800014.0
2005-09-22 19:29:00,111.606,111.65,111.592,111.645,510700003.0
2005-09-22 19:30:00,111.614,111.634,111.61,111.625,1239399997.0
2005-09-22 19:31:00,111.645,111.655,111.623,111.637,1527300000.0
2005-09-22 19:32:00,111.668,111.677,111.63,111.662,1661600007.0
2005-09-22 19:33:00,111.663,111.679,111.64,111.667,1244800018.0
2005-09-22 19:34:00,111.669,111.7,111.663,111.675,971799999.0
2005-09-22 19:35:00,111.676,111.69,111.666,111.668,1126500003.0
2005-09-22 19:36:00,111.656,111.685,111.641,111.672,406999999.0
2005-09-22 19:37:00,111.67,111.686,111.666,111.666,391100001.0
2005-09-22 19:38:00,111.663,111.697,111.642,111.661,876199993.0
2005-09-22 19:39:00,111.659,111.691,111.653,111.657,1219300003.0
2005-09-22 19:40:00,111.667,111.688,111.651,111.664,995500002.0
2005-09-22 19:41:00,111.655,111.707,111.655,111.668,1156099998.0
2005-09-22 19:42:00,111.701,111.701,111.661,111.669,1241399999.0
2005-09-22 19:43:00,111.692,111.713,111.67,111.688,395800003.0
2005-09-22 19:44:00,111.709,111.718,111.669,111.669,883099991.0
2005-09-22 19:45:00,111.686,111.709,111.674,111.696,789499993.0
2005-09-22 19:46:00,111.665,111.686,111.653,111.66,964199995.0
2005-09-22 19:47:00,111.685,111.693,111.663,111.683,623499993.0
2005-09-22 19:48:00,111.676,111.688,111.647,111.668,1746199993.0
2005-09-22 19:49:00,111.664,111.694,111.664,111.678,639400002.0
2005-09-22 19:50:00,111.673,111.692,111.649,111.691,882200005.0
2005-09-22 19:51:00,111.687,111.699,111.668,111.676,785600002.0
2005-09-22 19:52:00,111.702,111.707,111.673,111.675,852899998.0
2005-09-22 19:53:00,111.677,111.699,111.652,111.66,1023999998.0
2005-09-22 19:54:00,111.67,111.699,111.669,111.669,1486199989.0
2005-09-22 19:55:00,111.657,111.671,111.657,111.665,607700000.0
2005-09-22 19:56:00,111.665,111.687,111.642,111.642,897600001.0
2005-09-22 19:57:00,111.64,111.664,111.611,111.635,849400008.0
2005-09-22 19:58:00,111.645,111.667,111.62,111.634,1300800003.0
2005-09-22 19:59:00,111.635,111.642,111.629,111.629,1044999996.0
2005-09-22 20:00:00,111.628,111.65,111.62,111.623,323000010.0
2005-09-22 20:01:00,111.637,111.64,111.618,111.627,665300010.0
2005-09-22 20:02:00,111.65,111.663,111.615,111.629,1272800003.0
2005-09-22 20:03:00,111.639,111.656,111.629,111.653,751000003.0
2005-09-22 20:04:00,111.625,111.625,111.62,111.625,904600009.0
2005-09-22 20:05:00,111.62,111.627,111.617,111.625,959500000.0
2005-09-22 20:06:00,111.624,111.652,111.624,111.652,1774700007.0
2005-09-22 20:07:00,111.624,111.649,111.624,111.635,817399997.0
2005-09-22 20:08:00,111.634,111.658,111.634,111.653,1170200003.0
2005-09-22 20:09:00,111.65,111.663,111.65,111.659,1114300015.0
2005-09-22 20:10:00,111.665,111.678,111.637,111.658,775099989.0
2005-09-22 20:11:00,111.651,111.68,111.643,111.665,1713800005.0
2005-09-22 20:12:00,111.65,111.66,111.65,111.66,1096499988.0
2005-09-22 20:13:00,111.654,111.718,111.654,111.698,1096499988.0
2005-09-22 20:14:00,111.7,111.7,111.643,111.657,933100006.0
2005-09-22 20:15:00,111.653,111.66,111.634,111.642,1419900009.0
2005-09-22 20:16:00,111.636,111.651,111.618,111.618,1097100012.0
2005-09-22 20:17:00,111.619,111.651,111.619,111.633,716200006.0
2005-09-22 20:18:00,111.643,111.649,111.617,111.622,254400000.0
2005-09-22 20:19:00,111.643,111.648,111.614,111.617,1157300000.0
2005-09-22 20:20:00,111.599,111.627,111.575,111.605,601400004.0
2005-09-22 20:21:00,111.599,111.62,111.598,111.608,1167899991.0
2005-09-22 20:22:00,111.611,111.639,111.605,111.62,1293899995.0
2005-09-22 20:23:00,111.62,111.654,111.619,111.646,863400003.0
2005-09-22 20:24:00,111.637,111.675,111.625,111.657,730900008.0
2005-09-22 20:25:00,111.66,111.69,111.66,111.66,866300003.0
2005-09-22 20:26:00,111.66,111.665,111.657,111.665,1013199991.0
2005-09-22 20:27:00,111.669,111.711,111.669,111.711,1419400003.0
2005-09-22 20:28:00,111.697,111.73,111.691,111.702,1890600006.0
2005-09-22 20:29:00,111.72,111.72,111.71,111.72,731499994.0
2005-09-22 20:30:00,111.74,111.74,111.72,111.72,731499994.0
2005-09-22 20:31:00,111.71,111.72,111.71,111.72,731499994.0
2005-09-22 20:32:00,111.71,111.71,111.71,111.71,731499994.0
2005-09-22 20:33:00,111.703,111.717,111.666,111.695,731499994.0
2005-09-22 20:34:00,111.673,111.698,111.665,111.685,536899999.0
2005-09-22 20:35:00,111.687,111.698,111.657,111.684,551699990.0
2005-09-22 20:36:00,111.686,111.697,111.664,111.692,647499996.0
2005-09-22 20:37:00,111.683,111.689,111.667,111.667,395099999.0
2005-09-22 20:38:00,111.666,111.683,111.664,111.683,1254400015.0
2005-09-22 20:39:00,111.687,111.717,111.68,111.695,1190700003.0
2005-09-22 20:40:00,111.71,111.71,111.69,111.69,1362999999.0
2005-09-22 20:41:00,111.675,111.683,111.661,111.668,1362999999.0
2005-09-22 20:42:00,111.662,111.698,111.643,111.643,1154099999.0
2005-09-22 20:43:00,111.658,111.676,111.634,111.655,1564200002.0
2005-09-22 20:44:00,111.648,111.668,111.64,111.655,1575400004.0
2005-09-22 20:45:00,111.639,111.663,111.633,111.633,1228500001.0
2005-09-22 20:46:00,111.636,111.665,111.621,111.636,1340000002.0
2005-09-22 20:47:00,111.657,111.672,111.641,111.655,1676499988.0
2005-09-22 20:48:00,111.657,111.679,111.644,111.673,1238000003.0
2005-09-22 20:49:00,111.659,111.669,111.643,111.643,1207099995.0
2005-09-22 20:50:00,111.643,111.678,111.643,111.668,1695300015.0
2005-09-22 20:51:00,111.65,111.686,111.643,111.667,702899995.0
2005-09-22 20:52:00,111.66,111.682,111.655,111.679,189399995.0
2005-09-22 20:53:00,111.686,111.7,111.661,111.686,1002299994.0
2005-09-22 20:54:00,111.675,111.691,111.671,111.671,540599999.0
2005-09-22 20:55:00,111.669,111.683,111.641,111.652,1593300008.0
2005-09-22 20:56:00,111.658,111.698,111.658,111.685,473699998.0
2005-09-22 20:57:00,111.682,111.684,111.649,111.673,1789399997.0
2005-09-22 20:58:00,111.68,111.69,111.67,111.69,2103000016.0
2005-09-22 20:59:00,111.71,111.71,111.68,111.69,2103000016.0
2005-09-22 21:00:00,111.671,111.707,111.671,111.682,2103000016.0
2005-09-22 21:01:00,111.677,111.697,111.662,111.672,1205399997.0
2005-09-22 21:02:00,111.671,111.694,111.663,111.685,758900001.0
2005-09-22 21:03:00,111.693,111.714,111.69,111.702,1209600005.0
2005-09-22 21:04:00,111.72,111.734,111.667,111.701,539299996.0
2005-09-22 21:05:00,111.705,111.727,111.684,111.709,742300006.0
2005-09-22 21:06:00,111.692,111.698,111.69,111.69,909800003.0
2005-09-22 21:07:00,111.697,111.737,111.692,111.699,1561300001.0
2005-09-22 21:08:00,111.713,111.735,111.683,111.713,637000001.0
2005-09-22 21:09:00,111.689,111.718,111.685,111.715,284899995.0
2005-09-22 21:10:00,111.715,111.715,111.693,111.71,811900005.0
2005-09-22 21:11:00,111.706,111.711,111.686,111.686,299900003.0
2005-09-22 21:12:00,111.69,111.71,111.687,111.69,501100004.0
2005-09-22 21:13:00,111.704,111.726,111.685,111.685,990600008.0
2005-09-22 21:14:00,111.689,111.708,111.683,111.691,1655600008.0
2005-09-22 21:15:00,111.664,111.694,111.659,111.677,1331100004.0
2005-09-22 21:16:00,111.697,111.716,111.692,111.692,1034699993.0
2005-09-22 21:17:00,111.679,111.698,111.672,111.678,1677400002.0
2005-09-22 21:18:00,111.695,111.721,111.683,111.683,998400004.0
2005-09-22 21:19:00,111.671,111.71,111.671,111.71,1153999996.0
2005-09-22 21:20:00,111.712,111.712,111.688,111.695,1521700002.0
2005-09-22 21:21:00,111.722,111.729,111.686,111.692,1156600012.0
2005-09-22 21:22:00,111.707,111.738,111.702,111.713,1819000015.0
2005-09-22 21:23:00,111.706,111.737,111.695,111.715,920800005.0
2005-09-22 21:24:00,111.693,111.702,111.644,111.652,1632900002.0
2005-09-22 21:25:00,111.658,111.694,111.657,111.68,1499599992.0
2005-09-22 21:26:00,111.68,111.687,111.668,111.679,1059799997.0
2005-09-22 21:27:00,111.702,111.71,111.678,111.689,1146000008.0
2005-09-22 21:28:00,111.685,111.699,111.674,111.692,284000000.0
2005-09-22 21:29:00,111.692,111.699,111.671,111.68,684700003.0
2005-09-22 21:30:00,111.681,111.712,111.655,111.706,1031699998.0
2005-09-22 21:31:00,111.678,111.711,111.678,111.684,213000000.0
2005-09-22 21:32:00,111.676,111.698,111.662,111.675,781299996.0
2005-09-22 21:33:00,111.665,111.698,111.649,111.668,587099998.0
2005-09-22 21:34:00,111.683,111.697,111.651,111.674,463199999.0
2005-09-22 21:35:00,111.653,111.653,111.641,111.641,418200002.0
2005-09-22 21:36:00,111.645,111.693,111.645,111.693,504600006.0
2005-09-22 21:37:00,111.663,111.7,111.643,111.665,570300006.0
2005-09-22 21:38:00,111.692,111.692,111.671,111.674,194099999.0
2005-09-22 21:39:00,111.682,111.714,111.671,111.713,543299992.0
2005-09-22 21:40:00,111.688,111.698,111.657,111.67,598700001.0
2005-09-22 21:41:00,111.675,111.701,111.675,111.682,686699998.0
2005-09-22 21:42:00,111.696,111.712,111.659,111.702,1064600000.0
2005-09-22 21:43:00,111.679,111.711,111.665,111.665,415200009.0
2005-09-22 21:44:00,111.67,111.708,111.669,111.686,1367999999.0
2005-09-22 21:45:00,111.703,111.718,111.67,111.711,673399996.0
2005-09-22 21:46:00,111.683,111.703,111.683,111.688,772199998.0
2005-09-22 21:47:00,111.679,111.699,111.662,111.682,572099999.0
2005-09-22 21:48:00,111.674,111.692,111.668,111.668,823099997.0
2005-09-22 21:49:00,111.687,111.701,111.668,111.686,640400007.0
2005-09-22 21:50:00,111.682,111.695,111.68,111.68,139500002.0
2005-09-22 21:51:00,111.678,111.688,111.663,111.682,422299999.0
2005-09-22 21:52:00,111.678,111.682,111.677,111.677,128499996.0
2005-09-22 21:53:00,111.698,111.705,111.674,111.686,575599994.0
2005-09-22 21:54:00,111.683,111.709,111.677,111.687,789700010.0
2005-09-22 21:55:00,111.681,111.713,111.679,111.704,173199999.0
2005-09-22 21:56:00,111.7,111.731,111.7,111.705,486200001.0
2005-09-22 21:57:00,111.72,111.721,111.698,111.706,141500002.0
2005-09-22 21:58:00,111.708,111.734,111.708,111.728,140799999.0
2005-09-22 21:59:00,111.712,111.712,111.697,111.707,564899996.0
2005-09-22 22:00:00,111.71,111.737,111.694,111.717,1151000000.0
2005-09-22 22:01:00,111.7,111.718,111.691,111.698,1045500006.0
2005-09-22 22:02:00,111.694,111.713,111.678,111.709,771199990.0
2005-09-22 22:03:00,111.703,111.715,111.691,111.691,328699998.0
2005-09-22 22:04:00,111.683,111.722,111.683,111.692,723600000.0
2005-09-22 22:05:00,111.708,111.715,111.696,111.701,180999998.0
2005-09-22 22:06:00,111.699,111.716,111.692,111.712,274299996.0
2005-09-22 22:07:00,111.694,111.711,111.688,111.711,268499999.0
2005-09-22 22:08:00,111.707,111.721,111.705,111.713,452700005.0
2005-09-22 22:09:00,111.718,111.731,111.707,111.723,298099995.0
2005-09-22 22:10:00,111.705,111.734,111.705,111.718,224300002.0
2005-09-22 22:11:00,111.71,111.747,111.703,111.718,634100003.0
2005-09-22 22:12:00,111.713,111.734,111.708,111.715,168599999.0
2005-09-22 22:13:00,111.71,111.715,111.71,111.71,567899990.0
2005-09-22 22:14:00,111.713,111.729,111.704,111.723,330100002.0
2005-09-22 22:15:00,111.708,111.739,111.705,111.737,372200002.0
2005-09-22 22:16:00,111.741,111.755,111.709,111.742,791100009.0
2005-09-22 22:17:00,111.738,111.739,111.712,111.72,230599997.0
2005-09-22 22:18:00,111.719,111.731,111.709,111.72,240699996.0
2005-09-22 22:19:00,111.725,111.739,111.715,111.728,449300002.0
2005-09-22 22:20:00,111.717,111.721,111.715,111.715,257400000.0
2005-09-22 22:21:00,111.743,111.743,111.719,111.72,347200002.0
2005-09-22 22:22:00,111.722,111.746,111.721,111.721,214600000.0
2005-09-22 22:23:00,111.708,111.737,111.708,111.725,259000002.0
2005-09-22 22:24:00,111.725,111.749,111.71,111.72,424300007.0
2005-09-22 22:25:00,111.728,111.746,111.718,111.721,262500008.0
2005-09-22 22:26:00,111.72,111.736,111.706,111.725,205900005.0
2005-09-22 22:27:00,111.722,111.753,111.722,111.744,708400001.0
2005-09-22 22:28:00,111.75,111.752,111.731,111.743,298999998.0
2005-09-22 22:29:00,111.72,111.72,111.712,111.713,195399999.0
2005-09-22 22:30:00,111.725,111.756,111.722,111.741,388300002.0
2005-09-22 22:31:00,111.726,111.73,111.705,111.718,261500004.0
2005-09-22 22:32:00,111.707,111.73,111.698,111.712,442699997.0
2005-09-22 22:33:00,111.738,111.753,111.699,111.712,558400003.0
2005-09-22 22:34:00,111.696,111.728,111.696,111.705,996600004.0
2005-09-22 22:35:00,111.69,111.695,111.672,111.672,251699999.0
2005-09-22 22:36:00,111.676,111.711,111.676,111.699,879100002.0
2005-09-22 22:37:00,111.69,111.717,111.69,111.705,314799997.0
2005-09-22 22:38:00,111.694,111.709,111.694,111.698,178999997.0
2005-09-22 22:39:00,111.683,111.717,111.683,111.695,365100002.0
2005-09-22 22:40:00,111.698,111.699,111.683,111.683,600300000.0
2005-09-22 22:41:00,111.697,111.706,111.689,111.693,334200004.0
2005-09-22 22:42:00,111.704,111.718,111.696,111.696,238299998.0
2005-09-22 22:43:00,111.698,111.706,111.684,111.689,387700008.0
2005-09-22 22:44:00,111.688,111.723,111.687,111.718,295200002.0
2005-09-22 22:45:00,111.734,111.734,111.697,111.697,540100002.0
2005-09-22 22:46:00,111.72,111.723,111.684,111.689,355499998.0
2005-09-22 22:47:00,111.715,111.72,111.698,111.705,299000002.0
2005-09-22 22:48:00,111.685,111.712,111.675,111.675,234500000.0
2005-09-22 22:49:00,111.688,111.696,111.674,111.688,285099999.0
2005-09-22 22:50:00,111.672,111.704,111.672,111.695,324099999.0
2005-09-22 22:51:00,111.712,111.713,111.677,111.685,338800002.0
2005-09-22 22:52:00,111.672,111.685,111.672,111.675,355399996.0
2005-09-22 22:53:00,111.693,111.716,111.686,111.69,497099997.0
2005-09-22 22:54:00,111.681,111.713,111.681,111.71,176299998.0
2005-09-22 22:55:00,111.69,111.729,111.69,111.693,225499996.0
2005-09-22 22:56:00,111.716,111.72,111.692,111.72,171400002.0
2005-09-22 22:57:00,111.689,111.719,111.689,111.705,284400003.0
2005-09-22 22:58:00,111.71,111.725,111.682,111.699,270900001.0
2005-09-22 22:59:00,111.698,111.727,111.684,111.692,350799997.0
2005-09-22 23:00:00,111.702,111.727,111.698,111.709,301799996.0
2005-09-22 23:01:00,111.722,111.722,111.697,111.717,186900002.0
2005-09-22 23:02:00,111.695,111.711,111.684,111.698,202799998.0
2005-09-22 23:03:00,111.673,111.697,111.67,111.684,213800003.0
2005-09-22 23:04:00,111.678,111.696,111.668,111.675,230599999.0
2005-09-22 23:05:00,111.689,111.695,111.661,111.672,269599995.0
2005-09-22 23:06:00,111.68,111.703,111.675,111.685,352500004.0
2005-09-22 23:07:00,111.693,111.699,111.668,111.679,375399994.0
2005-09-22 23:08:00,111.687,111.699,111.67,111.695,393200001.0
2005-09-22 23:09:00,111.688,111.696,111.665,111.686,255999999.0
2005-09-22 23:10:00,111.677,111.684,111.652,111.653,343500007.0
2005-09-22 23:11:00,111.637,111.672,111.619,111.652,206499999.0
2005-09-22 23:12:00,111.645,111.649,111.614,111.641,252499999.0
2005-09-22 23:13:00,111.659,111.667,111.627,111.645,193600002.0
2005-09-22 23:14:00,111.616,111.645,111.615,111.64,258399993.0
2005-09-22 23:15:00,111.662,111.662,111.631,111.631,318699994.0
2005-09-22 23:16:00,111.642,111.682,111.642,111.677,121900004.0
2005-09-22 23:17:00,111.66,111.679,111.654,111.661,259100000.0
2005-09-22 23:18:00,111.655,111.682,111.653,111.664,253800003.0
2005-09-22 23:19:00,111.67,111.679,111.653,111.656,218500002.0
2005-09-22 23:20:00,111.673,111.675,111.656,111.668,249800003.0
2005-09-22 23:21:00,111.666,111.692,111.658,111.683,230400006.0
2005-09-22 23:22:00,111.667,111.68,111.656,111.667,244700004.0
2005-09-22 23:23:00,111.672,111.683,111.665,111.683,140799998.0
2005-09-22 23:24:00,111.69,111.69,111.658,111.667,311800004.0
2005-09-22 23:25:00,111.653,111.671,111.651,111.66,258499999.0
2005-09-22 23:26:00,111.685,111.7,111.658,111.673,390600005.0
2005-09-22 23:27:00,111.669,111.701,111.669,111.697,331200001.0
2005-09-22 23:28:00,111.68,111.687,111.668,111.673,201099999.0
2005-09-22 23:29:00,111.678,111.686,111.667,111.667,119400002.0
2005-09-22 23:30:00,111.661,111.688,111.656,111.686,174799997.0
2005-09-22 23:31:00,111.662,111.679,111.656,111.67,288600000.0
2005-09-22 23:32:00,111.667,111.688,111.664,111.68,223100003.0
2005-09-22 23:33:00,111.658,111.678,111.657,111.663,254400005.0
2005-09-22 23:34:00,111.677,111.69,111.669,111.69,218599995.0
2005-09-22 23:35:00,111.67,111.686,111.667,111.671,111900000.0
2005-09-22 23:36:00,111.665,111.68,111.655,111.673,295300005.0
2005-09-22 23:37:00,111.682,111.689,111.654,111.671,137300000.0
2005-09-22 23:38:00,111.666,111.682,111.658,111.67,322399997.0
2005-09-22 23:39:00,111.662,111.665,111.662,111.665,103000000.0
2005-09-22 23:40:00,111.656,111.684,111.656,111.661,212200004.0
2005-09-22 23:41:00,111.662,111.694,111.656,111.677,412399997.0
2005-09-22 23:42:00,111.658,111.684,111.656,111.667,244099997.0
2005-09-22 23:43:00,111.669,111.688,111.664,111.68,186100003.0
2005-09-22 23:44:00,111.675,111.684,111.664,111.666,275700000.0
2005-09-22 23:45:00,111.676,111.685,111.654,111.654,256800002.0
2005-09-22 23:46:00,111.66,111.686,111.654,111.674,335600002.0
2005-09-22 23:47:00,111.658,111.681,111.65,111.66,174100000.0
2005-09-22 23:48:00,111.64,111.673,111.634,111.634,205699998.0
2005-09-22 23:49:00,111.636,111.662,111.627,111.627,319200001.0
2005-09-22 23:50:00,111.633,111.66,111.628,111.65,149200001.0
2005-09-22 23:51:00,111.628,111.662,111.628,111.661,185000004.0
2005-09-22 23:52:00,111.64,111.649,111.639,111.644,197799997.0
2005-09-22 23:53:00,111.652,111.655,111.632,111.632,323700004.0
2005-09-22 23:54:00,111.652,111.652,111.63,111.642,193499997.0
2005-09-22 23:55:00,111.608,111.635,111.602,111.631,190500004.0
2005-09-22 23:56:00,111.645,111.649,111.618,111.62,164400000.0
2005-09-22 23:57:00,111.633,111.655,111.626,111.626,241599995.0
2005-09-22 23:58:00,111.633,111.648,111.625,111.645,417899996.0
2005-09-22 23:59:00,111.645,111.657,111.632,111.632,150900004.0
2005-09-23 00:00:00,111.638,111.657,111.625,111.657,374499996.0
2005-09-23 00:01:00,111.662,111.666,111.65,111.65,171700003.0
2005-09-23 00:02:00,111.657,111.671,111.65,111.657,307099996.0
2005-09-23 00:03:00,111.65,111.667,111.641,111.643,232700007.0
2005-09-23 00:04:00,111.64,111.645,111.638,111.64,248800007.0
2005-09-23 00:05:00,111.65,111.669,111.642,111.658,264500004.0
2005-09-23 00:06:00,111.665,111.672,111.646,111.667,232800003.0
2005-09-23 00:07:00,111.655,111.671,111.655,111.669,160800002.0
2005-09-23 00:08:00,111.643,111.678,111.634,111.649,199099995.0
2005-09-23 00:09:00,111.642,111.677,111.642,111.666,404299998.0
2005-09-23 00:10:00,111.657,111.673,111.641,111.659,119700003.0
2005-09-23 00:11:00,111.639,111.671,111.639,111.654,148300001.0
2005-09-23 00:12:00,111.631,111.661,111.623,111.653,201300001.0
2005-09-23 00:13:00,111.64,111.649,111.629,111.633,284800000.0
2005-09-23 00:14:00,111.632,111.642,111.62,111.636,220400002.0
2005-09-23 00:15:00,111.623,111.623,111.612,111.617,117799998.0
2005-09-23 00:16:00,111.648,111.653,111.608,111.615,274499996.0
2005-09-23 00:17:00,111.647,111.647,111.617,111.644,177400003.0
2005-09-23 00:18:00,111.648,111.648,111.613,111.619,260400006.0
2005-09-23 00:19:00,111.634,111.639,111.61,111.615,336799995.0
2005-09-23 00:20:00,111.62,111.635,111.613,111.629,331799997.0
2005-09-23 00:21:00,111.608,111.622,111.605,111.622,232500003.0
2005-09-23 00:22:00,111.615,111.631,111.603,111.612,371799994.0
2005-09-23 00:23:00,111.63,111.635,111.617,111.619,181000003.0
2005-09-23 00:24:00,111.622,111.646,111.616,111.616,253900001.0
2005-09-23 00:25:00,111.621,111.643,111.621,111.627,137699999.0
2005-09-23 00:26:00,111.638,111.649,111.629,111.64,246300003.0
2005-09-23 00:27:00,111.622,111.635,111.618,111.618,201100002.0
2005-09-23 00:28:00,111.633,111.647,111.633,111.64,269699999.0
2005-09-23 00:29:00,111.655,111.671,111.634,111.634,297299994.0
2005-09-23 00:30:00,111.635,111.648,111.635,111.639,152200000.0
2005-09-23 00:31:00,111.642,111.663,111.635,111.648,216000000.0
2005-09-23 00:32:00,111.658,111.658,111.633,111.633,116900002.0
2005-09-23 00:33:00,111.65,111.651,111.638,111.645,242499998.0
2005-09-23 00:34:00,111.658,111.658,111.652,111.652,46299998.0
2005-09-23 00:35:00,111.658,111.687,111.658,111.66,225799998.0
2005-09-23 00:36:00,111.652,111.682,111.651,111.674,257899999.0
2005-09-23 00:37:00,111.657,111.674,111.654,111.669,415300000.0
2005-09-23 00:38:00,111.652,111.653,111.65,111.65,261100005.0
2005-09-23 00:39:00,111.658,111.685,111.65,111.679,130300001.0
2005-09-23 00:40:00,111.664,111.666,111.644,111.645,372700002.0
2005-09-23 00:41:00,111.655,111.678,111.655,111.666,189899995.0
2005-09-23 00:42:00,111.648,111.661,111.645,111.645,278099999.0
2005-09-23 00:43:00,111.655,111.667,111.637,111.649,221000001.0
2005-09-23 00:44:00,111.65,111.663,111.65,111.65,280000004.0
2005-09-23 00:45:00,111.657,111.657,111.645,111.645,151400002.0
2005-09-23 00:46:00,111.63,111.648,111.611,111.637,220099996.0
2005-09-23 00:47:00,111.632,111.648,111.63,111.648,233899999.0
2005-09-23 00:48:00,111.645,111.658,111.63,111.646,271199998.0
2005-09-23 00:49:00,111.627,111.644,111.593,111.633,143399999.0
2005-09-23 00:50:00,111.657,111.657,111.622,111.629,201399998.0
2005-09-23 00:51:00,111.63,111.634,111.6,111.6,183300001.0
2005-09-23 00:52:00,111.602,111.633,111.602,111.621,438300011.0
2005-09-23 00:53:00,111.633,111.633,111.612,111.624,282200006.0
2005-09-23 00:54:00,111.62,111.649,111.612,111.63,412600008.0
2005-09-23 00:55:00,111.625,111.648,111.621,111.633,232000000.0
2005-09-23 00:56:00,111.623,111.646,111.622,111.622,246699997.0
2005-09-23 00:57:00,111.61,111.639,111.61,111.624,181499997.0
2005-09-23 00:58:00,111.65,111.65,111.618,111.622,313000002.0
2005-09-23 00:59:00,111.637,111.647,111.616,111.629,220099997.0
2005-09-23 01:00:00,111.64,111.658,111.635,111.635,262400003.0
2005-09-23 01:01:00,111.64,111.646,111.629,111.634,383999999.0
2005-09-23 01:02:00,111.628,111.649,111.621,111.635,353700007.0
2005-09-23 01:03:00,111.635,111.647,111.632,111.634,116199999.0
2005-09-23 01:04:00,111.642,111.653,111.628,111.653,168099997.0
2005-09-23 01:05:00,111.642,111.656,111.637,111.64,112300000.0
2005-09-23 01:06:00,111.65,111.654,111.643,111.652,385399999.0
2005-09-23 01:07:00,111.64,111.664,111.64,111.642,289800004.0
2005-09-23 01:08:00,111.651,111.666,111.637,111.65,267799998.0
2005-09-23 01:09:00,111.64,111.664,111.635,111.641,153099999.0
2005-09-23 01:10:00,111.642,111.669,111.641,111.643,279599995.0
2005-09-23 01:11:00,111.633,111.657,111.622,111.656,205000005.0
2005-09-23 01:12:00,111.64,111.657,111.636,111.636,64499998.0
2005-09-23 01:13:00,111.613,111.637,111.608,111.637,271400001.0
2005-09-23 01:14:00,111.625,111.635,111.605,111.635,223900001.0
2005-09-23 01:15:00,111.648,111.649,111.615,111.619,127500000.0
2005-09-23 01:16:00,111.625,111.634,111.615,111.629,232400000.0
2005-09-23 01:17:00,111.634,111.642,111.604,111.604,276300006.0
2005-09-23 01:18:00,111.62,111.625,111.603,111.619,231400002.0
2005-09-23 01:19:00,111.608,111.614,111.598,111.603,226299993.0
2005-09-23 01:20:00,111.612,111.617,111.577,111.577,276399999.0
2005-09-23 01:21:00,111.582,111.629,111.582,111.601,225899997.0
2005-09-23 01:22:00,111.624,111.634,111.597,111.6,332100003.0
2005-09-23 01:23:00,111.608,111.61,111.585,111.593,273099993.0
2005-09-23 01:24:00,111.604,111.61,111.585,111.585,361999995.0
2005-09-23 01:25:00,111.597,111.615,111.594,111.598,218999996.0
2005-09-23 01:26:00,111.621,111.621,111.587,111.587,233500003.0
2005-09-23 01:27:00,111.599,111.621,111.599,111.609,222799997.0
2005-09-23 01:28:00,111.64,111.643,111.597,111.597,291500002.0
2005-09-23 01:29:00,111.579,111.582,111.561,111.582,269200008.0
2005-09-23 01:30:00,111.582,111.601,111.58,111.58,273500003.0
2005-09-23 01:31:00,111.595,111.629,111.595,111.602,220100000.0
2005-09-23 01:32:00,111.607,111.619,111.595,111.612,113499997.0
2005-09-23 01:33:00,111.615,111.625,111.595,111.609,223000002.0
2005-09-23 01:34:00,111.617,111.631,111.603,111.619,393800005.0
2005-09-23 01:35:00,111.63,111.635,111.615,111.622,199500003.0
2005-09-23 01:36:00,111.61,111.633,111.608,111.608,360499998.0
2005-09-23 01:37:00,111.605,111.636,111.601,111.63,241399997.0
2005-09-23 01:38:00,111.62,111.637,111.608,111.636,242899993.0
2005-09-23 01:39:00,111.61,111.625,111.608,111.608,304199992.0
2005-09-23 01:40:00,111.616,111.644,111.603,111.64,194799998.0
2005-09-23 01:41:00,111.622,111.63,111.591,111.591,222000002.0
2005-09-23 01:42:00,111.587,111.623,111.587,111.618,182799998.0
2005-09-23 01:43:00,111.627,111.635,111.611,111.627,298599995.0
2005-09-23 01:44:00,111.619,111.631,111.605,111.627,281099995.0
2005-09-23 01:45:00,111.635,111.646,111.611,111.624,200600005.0
2005-09-23 01:46:00,111.613,111.661,111.613,111.658,289400000.0
2005-09-23 01:47:00,111.643,111.651,111.636,111.64,193300000.0
2005-09-23 01:48:00,111.648,111.656,111.619,111.619,274600003.0
2005-09-23 01:49:00,111.622,111.632,111.615,111.632,195100002.0
2005-09-23 01:50:00,111.615,111.644,111.615,111.641,110000000.0
2005-09-23 01:51:00,111.645,111.653,111.613,111.615,300300009.0
2005-09-23 01:52:00,111.627,111.656,111.627,111.64,172999999.0
2005-09-23 01:53:00,111.625,111.665,111.622,111.665,306900001.0
2005-09-23 01:54:00,111.638,111.696,111.638,111.696,274899998.0
2005-09-23 01:55:00,111.704,111.704,111.63,111.65,267399998.0
2005-09-23 01:56:00,111.682,111.7,111.666,111.67,378199995.0
2005-09-23 01:57:00,111.662,111.688,111.662,111.676,338300000.0
2005-09-23 01:58:00,111.68,111.698,111.676,111.678,246300007.0
2005-09-23 01:59:00,111.68,111.703,111.669,111.672,266500002.0
2005-09-23 02:00:00,111.67,111.68,111.65,111.655,320499996.0
2005-09-23 02:01:00,111.665,111.684,111.66,111.676,250399997.0
2005-09-23 02:02:00,111.658,111.692,111.658,111.685,368399999.0
2005-09-23 02:03:00,111.655,111.674,111.648,111.662,281100000.0
2005-09-23 02:04:00,111.648,111.671,111.646,111.651,259399997.0
2005-09-23 02:05:00,111.65,111.656,111.637,111.637,328900003.0
2005-09-23 02:06:00,111.625,111.661,111.62,111.643,280800003.0
2005-09-23 02:07:00,111.649,111.655,111.632,111.655,143400002.0
2005-09-23 02:08:00,111.66,111.677,111.654,111.675,191500001.0
2005-09-23 02:09:00,111.652,111.676,111.651,111.662,268900006.0
2005-09-23 02:10:00,111.648,111.648,111.631,111.648,299699996.0
2005-09-23 02:11:00,111.65,111.657,111.65,111.652,130700000.0
2005-09-23 02:12:00,111.657,111.657,111.631,111.643,359000003.0
2005-09-23 02:13:00,111.655,111.661,111.624,111.651,327600000.0
2005-09-23 02:14:00,111.642,111.646,111.627,111.641,267200003.0
2005-09-23 02:15:00,111.647,111.657,111.624,111.627,291899998.0
2005-09-23 02:16:00,111.647,111.659,111.628,111.63,257000000.0
2005-09-23 02:17:00,111.625,111.65,111.62,111.637,260499998.0
2005-09-23 02:18:00,111.639,111.65,111.623,111.645,307500005.0
2005-09-23 02:19:00,111.638,111.673,111.635,111.658,166299998.0
2005-09-23 02:20:00,111.63,111.673,111.628,111.67,196100005.0
2005-09-23 02:21:00,111.648,111.661,111.633,111.658,332900007.0
2005-09-23 02:22:00,111.657,111.659,111.626,111.637,143400002.0
2005-09-23 02:23:00,111.655,111.682,111.654,111.672,381200006.0
2005-09-23 02:24:00,111.667,111.675,111.64,111.67,106000001.0
2005-09-23 02:25:00,111.67,111.694,111.665,111.676,133100001.0
2005-09-23 02:26:00,111.672,111.68,111.653,111.655,275800002.0
2005-09-23 02:27:00,111.665,111.675,111.648,111.663,289800001.0
2005-09-23 02:28:00,111.655,111.667,111.641,111.664,372999995.0
2005-09-23 02:29:00,111.672,111.677,111.639,111.639,263100004.0
2005-09-23 02:30:00,111.64,111.67,111.622,111.654,155699998.0
2005-09-23 02:31:00,111.65,111.659,111.643,111.648,354000005.0
2005-09-23 02:32:00,111.638,111.647,111.629,111.646,264699999.0
2005-09-23 02:33:00,111.652,111.659,111.632,111.637,283199998.0
2005-09-23 02:34:00,111.625,111.642,111.614,111.637,156200000.0
2005-09-23 02:35:00,111.62,111.636,111.619,111.635,208899999.0
2005-09-23 02:36:00,111.623,111.623,111.6,111.6,266800001.0
2005-09-23 02:37:00,111.572,111.587,111.572,111.58,217299994.0
2005-09-23 02:38:00,111.58,111.598,111.557,111.571,249499999.0
2005-09-23 02:39:00,111.558,111.578,111.556,111.565,201299997.0
2005-09-23 02:40:00,111.559,111.572,111.555,111.572,282100001.0
2005-09-23 02:41:00,111.57,111.585,111.565,111.573,228499996.0
2005-09-23 02:42:00,111.57,111.586,111.565,111.57,342099999.0
2005-09-23 02:43:00,111.581,111.586,111.574,111.578,330900003.0
2005-09-23 02:44:00,111.575,111.598,111.574,111.598,238500000.0
2005-09-23 02:45:00,111.603,111.62,111.594,111.602,352299999.0
2005-09-23 02:46:00,111.602,111.608,111.592,111.594,136599998.0
2005-09-23 02:47:00,111.597,111.606,111.59,111.605,162899998.0
2005-09-23 02:48:00,111.588,111.613,111.573,111.602,390399997.0
2005-09-23 02:49:00,111.598,111.602,111.579,111.597,168199999.0
2005-09-23 02:50:00,111.584,111.609,111.576,111.608,308600004.0
2005-09-23 02:51:00,111.602,111.611,111.591,111.596,270299998.0
2005-09-23 02:52:00,111.608,111.616,111.599,111.599,305099997.0
2005-09-23 02:53:00,111.601,111.613,111.599,111.613,352399996.0
2005-09-23 02:54:00,111.604,111.644,111.604,111.618,292799998.0
2005-09-23 02:55:00,111.624,111.643,111.624,111.63,85500000.0
2005-09-23 02:56:00,111.618,111.643,111.616,111.637,217599997.0
2005-09-23 02:57:00,111.628,111.651,111.618,111.62,148500000.0
2005-09-23 02:58:00,111.612,111.642,111.61,111.627,297500003.0
2005-09-23 02:59:00,111.635,111.652,111.618,111.652,265699994.0
2005-09-23 03:00:00,111.614,111.625,111.614,111.625,174800002.0
2005-09-23 03:01:00,111.656,111.659,111.613,111.622,110500002.0
2005-09-23 03:02:00,111.62,111.631,111.613,111.613,221899999.0
2005-09-23 03:03:00,111.622,111.629,111.613,111.618,162600003.0
2005-09-23 03:04:00,111.623,111.664,111.623,111.644,323499999.0
2005-09-23 03:05:00,111.652,111.663,111.645,111.663,370599998.0
2005-09-23 03:06:00,111.662,111.677,111.662,111.668,193699998.0
2005-09-23 03:07:00,111.67,111.683,111.652,111.683,293500000.0
2005-09-23 03:08:00,111.673,111.695,111.66,111.686,285300001.0
2005-09-23 03:09:00,111.692,111.7,111.657,111.677,256900003.0
2005-09-23 03:10:00,111.689,111.705,111.668,111.684,278200002.0
2005-09-23 03:11:00,111.706,111.716,111.693,111.711,285499991.0
2005-09-23 03:12:00,111.73,111.733,111.694,111.716,165099997.0
2005-09-23 03:13:00,111.681,111.712,111.681,111.712,288500000.0
2005-09-23 03:14:00,111.71,111.723,111.694,111.711,351599996.0
2005-09-23 03:15:00,111.698,111.721,111.688,111.71,247799996.0
2005-09-23 03:16:00,111.687,111.719,111.684,111.715,297700003.0
2005-09-23 03:17:00,111.698,111.719,111.683,111.683,241600002.0
2005-09-23 03:18:00,111.707,111.713,111.656,111.656,234100003.0
2005-09-23 03:19:00,111.67,111.675,111.637,111.652,263499995.0
2005-09-23 03:20:00,111.63,111.653,111.618,111.649,255499997.0
2005-09-23 03:21:00,111.625,111.635,111.616,111.624,243700001.0
2005-09-23 03:22:00,111.618,111.643,111.608,111.626,272200001.0
2005-09-23 03:23:00,111.62,111.624,111.612,111.612,214799996.0
2005-09-23 03:24:00,111.615,111.615,111.602,111.613,269300003.0
2005-09-23 03:25:00,111.612,111.621,111.589,111.589,154299999.0
2005-09-23 03:26:00,111.598,111.605,111.586,111.586,267600000.0
2005-09-23 03:27:00,111.593,111.593,111.568,111.57,226900001.0
2005-09-23 03:28:00,111.572,111.595,111.572,111.579,177399998.0
2005-09-23 03:29:00,111.582,111.591,111.565,111.565,204699999.0
2005-09-23 03:30:00,111.562,111.581,111.562,111.572,342000000.0
2005-09-23 03:31:00,111.582,111.589,111.56,111.566,152399998.0
2005-09-23 03:32:00,111.582,111.601,111.58,111.587,255000001.0
2005-09-23 03:33:00,111.573,111.604,111.57,111.57,314100003.0
2005-09-23 03:34:00,111.597,111.597,111.56,111.576,379199997.0
2005-09-23 03:35:00,111.563,111.569,111.55,111.55,154600002.0
2005-09-23 03:36:00,111.534,111.534,111.501,111.502,189300000.0
2005-09-23 03:37:00,111.485,111.517,111.485,111.512,195500003.0
2005-09-23 03:38:00,111.502,111.511,111.488,111.488,146100003.0
2005-09-23 03:39:00,111.499,111.511,111.491,111.494,235300000.0
2005-09-23 03:40:00,111.482,111.496,111.457,111.496,292199995.0
2005-09-23 03:41:00,111.489,111.514,111.489,111.498,85800000.0
2005-09-23 03:42:00,111.492,111.506,111.482,111.494,119700000.0
2005-09-23 03:43:00,111.503,111.522,111.496,111.503,258900002.0
2005-09-23 03:44:00,111.513,111.525,111.491,111.495,213599999.0
2005-09-23 03:45:00,111.503,111.528,111.491,111.521,234800003.0
2005-09-23 03:46:00,111.513,111.536,111.498,111.498,325899998.0
2005-09-23 03:47:00,111.502,111.522,111.495,111.508,316600001.0
2005-09-23 03:48:00,111.532,111.539,111.509,111.513,196200000.0
2005-09-23 03:49:00,111.519,111.522,111.501,111.504,348900000.0
2005-09-23 03:50:00,111.505,111.505,111.498,111.503,218400002.0
2005-09-23 03:51:00,111.495,111.525,111.495,111.524,398399991.0
2005-09-23 03:52:00,111.508,111.529,111.493,111.507,117500002.0
2005-09-23 03:53:00,111.492,111.52,111.492,111.499,278900003.0
2005-09-23 03:54:00,111.495,111.542,111.495,111.536,190400002.0
2005-09-23 03:55:00,111.503,111.505,111.498,111.5,356399999.0
2005-09-23 03:56:00,111.51,111.54,111.505,111.518,205099999.0
2005-09-23 03:57:00,111.512,111.54,111.512,111.529,188899998.0
2005-09-23 03:58:00,111.513,111.542,111.513,111.53,265500003.0
2005-09-23 03:59:00,111.512,111.544,111.511,111.535,376400002.0
2005-09-23 04:00:00,111.543,111.544,111.5,111.505,256700003.0
2005-09-23 04:01:00,111.5,111.505,111.491,111.495,377899999.0
2005-09-23 04:02:00,111.512,111.515,111.471,111.476,144999999.0
2005-09-23 04:03:00,111.485,111.509,111.473,111.48,396999999.0
2005-09-23 04:04:00,111.51,111.51,111.468,111.483,214400002.0
2005-09-23 04:05:00,111.502,111.511,111.49,111.505,237800001.0
2005-09-23 04:06:00,111.49,111.525,111.486,111.508,477300006.0
2005-09-23 04:07:00,111.491,111.505,111.481,111.491,257100000.0
2005-09-23 04:08:00,111.485,111.505,111.476,111.498,312400000.0
2005-09-23 04:09:00,111.491,111.491,111.479,111.479,122399998.0
2005-09-23 04:10:00,111.484,111.49,111.476,111.489,180400001.0
2005-09-23 04:11:00,111.512,111.513,111.489,111.501,203400001.0
2005-09-23 04:12:00,111.532,111.539,111.512,111.529,240999998.0
2005-09-23 04:13:00,111.525,111.525,111.517,111.525,85600003.0
2005-09-23 04:14:00,111.518,111.541,111.508,111.529,376399999.0
2005-09-23 04:15:00,111.528,111.538,111.512,111.528,375000000.0
2005-09-23 04:16:00,111.532,111.535,111.514,111.523,254999998.0
2005-09-23 04:17:00,111.525,111.535,111.512,111.521,162300003.0
2005-09-23 04:18:00,111.517,111.534,111.515,111.534,318100001.0
2005-09-23 04:19:00,111.528,111.542,111.512,111.538,234700005.0
2005-09-23 04:20:00,111.515,111.543,111.515,111.523,329999997.0
2005-09-23 04:21:00,111.515,111.521,111.499,111.511,326900008.0
2005-09-23 04:22:00,111.522,111.526,111.508,111.517,238299995.0
2005-09-23 04:23:00,111.52,111.524,111.509,111.513,134000000.0
2005-09-23 04:24:00,111.497,111.521,111.495,111.521,215999996.0
2005-09-23 04:25:00,111.49,111.495,111.488,111.495,288399997.0
2005-09-23 04:26:00,111.509,111.519,111.473,111.499,189200001.0
2005-09-23 04:27:00,111.51,111.527,111.507,111.51,316199997.0
2005-09-23 04:28:00,111.516,111.527,111.509,111.514,173999999.0
2005-09-23 04:29:00,111.508,111.539,111.505,111.539,250899996.0
2005-09-23 04:30:00,111.514,111.546,111.514,111.534,193600005.0
2005-09-23 04:31:00,111.533,111.55,111.524,111.55,145599996.0
2005-09-23 04:32:00,111.527,111.538,111.519,111.519,328200000.0
2005-09-23 04:33:00,111.513,111.529,111.509,111.52,251500006.0
2005-09-23 04:34:00,111.515,111.537,111.513,111.537,179400004.0
2005-09-23 04:35:00,111.532,111.538,111.504,111.518,344199993.0
2005-09-23 04:36:00,111.514,111.531,111.512,111.514,279000007.0
2005-09-23 04:37:00,111.52,111.536,111.512,111.522,197600001.0
2005-09-23 04:38:00,111.522,111.546,111.522,111.529,228000004.0
2005-09-23 04:39:00,111.521,111.554,111.514,111.542,287699997.0
2005-09-23 04:40:00,111.522,111.545,111.52,111.54,223200003.0
2005-09-23 04:41:00,111.517,111.535,111.508,111.508,122700002.0
2005-09-23 04:42:00,111.53,111.53,111.505,111.514,283400002.0
2005-09-23 04:43:00,111.52,111.524,111.51,111.524,299500002.0
2005-09-23 04:44:00,111.541,111.541,111.516,111.528,141000000.0
2005-09-23 04:45:00,111.533,111.54,111.515,111.54,165400004.0
2005-09-23 04:46:00,111.54,111.573,111.537,111.553,242800000.0
2005-09-23 04:47:00,111.555,111.561,111.539,111.551,238400004.0
2005-09-23 04:48:00,111.55,111.555,111.528,111.54,212399994.0
2005-09-23 04:49:00,111.568,111.569,111.527,111.548,326399998.0
2005-09-23 04:50:00,111.552,111.562,111.533,111.562,192199997.0
2005-09-23 04:51:00,111.568,111.569,111.524,111.549,201499998.0
2005-09-23 04:52:00,111.562,111.573,111.536,111.536,181600000.0
2005-09-23 04:53:00,111.545,111.563,111.545,111.549,194899998.0
2005-09-23 04:54:00,111.57,111.573,111.546,111.554,224300000.0
2005-09-23 04:55:00,111.565,111.574,111.543,111.549,218500000.0
2005-09-23 04:56:00,111.544,111.565,111.544,111.561,183299999.0
2005-09-23 04:57:00,111.558,111.586,111.554,111.573,174200004.0
2005-09-23 04:58:00,111.575,111.595,111.563,111.564,329399996.0
2005-09-23 04:59:00,111.575,111.595,111.575,111.587,240000001.0
2005-09-23 05:00:00,111.585,111.586,111.555,111.555,252900003.0
2005-09-23 05:01:00,111.546,111.573,111.546,111.565,367999999.0
2005-09-23 05:02:00,111.553,111.575,111.543,111.558,210000003.0
2005-09-23 05:03:00,111.548,111.574,111.546,111.565,178799994.0
2005-09-23 05:04:00,111.568,111.582,111.55,111.582,207799999.0
2005-09-23 05:05:00,111.551,111.551,111.54,111.55,217099999.0
2005-09-23 05:06:00,111.55,111.564,111.538,111.549,358300006.0
2005-09-23 05:07:00,111.56,111.565,111.53,111.537,267999997.0
2005-09-23 05:08:00,111.543,111.572,111.537,111.568,169300001.0
2005-09-23 05:09:00,111.565,111.581,111.565,111.574,272800000.0
2005-09-23 05:10:00,111.578,111.597,111.568,111.568,337599990.0
2005-09-23 05:11:00,111.558,111.585,111.545,111.568,246399993.0
2005-09-23 05:12:00,111.573,111.579,111.533,111.545,369500001.0
2005-09-23 05:13:00,111.558,111.582,111.545,111.571,163000002.0
2005-09-23 05:14:00,111.54,111.569,111.532,111.551,338099994.0
2005-09-23 05:15:00,111.538,111.564,111.538,111.538,179800006.0
2005-09-23 05:16:00,111.558,111.583,111.545,111.583,391900002.0
2005-09-23 05:17:00,111.573,111.577,111.549,111.564,250100003.0
2005-09-23 05:18:00,111.547,111.567,111.543,111.552,252300007.0
2005-09-23 05:19:00,111.545,111.575,111.545,111.557,277500003.0
2005-09-23 05:20:00,111.57,111.576,111.555,111.568,305300006.0
2005-09-23 05:21:00,111.575,111.576,111.543,111.546,267600003.0
2005-09-23 05:22:00,111.534,111.554,111.532,111.532,212600006.0
2005-09-23 05:23:00,111.53,111.557,111.517,111.532,308499995.0
2005-09-23 05:24:00,111.531,111.543,111.517,111.536,116199999.0
2005-09-23 05:25:00,111.527,111.543,111.517,111.522,237599994.0
2005-09-23 05:26:00,111.51,111.544,111.51,111.54,225299999.0
2005-09-23 05:27:00,111.535,111.547,111.519,111.522,459500016.0
2005-09-23 05:28:00,111.505,111.53,111.505,111.528,364800008.0
2005-09-23 05:29:00,111.513,111.544,111.513,111.539,206000002.0
2005-09-23 05:30:00,111.533,111.541,111.512,111.53,205800000.0
2005-09-23 05:31:00,111.515,111.538,111.51,111.536,331899995.0
2005-09-23 05:32:00,111.521,111.521,111.499,111.507,352499997.0
2005-09-23 05:33:00,111.498,111.513,111.488,111.5,245599999.0
2005-09-23 05:34:00,111.494,111.518,111.441,111.441,310600004.0
2005-09-23 05:35:00,111.432,111.453,111.43,111.45,229899998.0
2005-09-23 05:36:00,111.457,111.478,111.452,111.468,361900005.0
2005-09-23 05:37:00,111.459,111.498,111.455,111.498,208800002.0
2005-09-23 05:38:00,111.49,111.49,111.447,111.463,220000004.0
2005-09-23 05:39:00,111.46,111.463,111.455,111.463,213500001.0
2005-09-23 05:40:00,111.47,111.491,111.46,111.48,253500005.0
2005-09-23 05:41:00,111.48,111.485,111.464,111.478,266099999.0
2005-09-23 05:42:00,111.477,111.512,111.477,111.492,124000003.0
2005-09-23 05:43:00,111.522,111.53,111.486,111.492,193399996.0
2005-09-23 05:44:00,111.485,111.485,111.463,111.463,335400003.0
2005-09-23 05:45:00,111.463,111.506,111.462,111.506,216300003.0
2005-09-23 05:46:00,111.497,111.505,111.482,111.504,371200002.0
2005-09-23 05:47:00,111.485,111.516,111.485,111.5,273800003.0
2005-09-23 05:48:00,111.508,111.509,111.479,111.489,116799999.0
2005-09-23 05:49:00,111.5,111.508,111.487,111.487,355800005.0
2005-09-23 05:50:00,111.503,111.515,111.484,111.487,309299994.0
2005-09-23 05:51:00,111.489,111.529,111.489,111.529,260899995.0
2005-09-23 05:52:00,111.506,111.531,111.506,111.531,115900003.0
2005-09-23 05:53:00,111.52,111.544,111.507,111.528,277900002.0
2005-09-23 05:54:00,111.523,111.543,111.514,111.543,367499993.0
2005-09-23 05:55:00,111.547,111.561,111.53,111.53,241700002.0
2005-09-23 05:56:00,111.542,111.551,111.53,111.536,376800004.0
2005-09-23 05:57:00,111.542,111.566,111.542,111.547,162700006.0
2005-09-23 05:58:00,111.545,111.553,111.532,111.553,375499998.0
2005-09-23 05:59:00,111.575,111.588,111.542,111.548,202399998.0
2005-09-23 06:00:00,111.565,111.576,111.538,111.549,140399997.0
2005-09-23 06:01:00,111.557,111.583,111.557,111.577,227400005.0
2005-09-23 06:02:00,111.56,111.575,111.555,111.559,345799997.0
2005-09-23 06:03:00,111.548,111.57,111.545,111.57,136300002.0
2005-09-23 06:04:00,111.56,111.591,111.553,111.583,296700000.0
2005-09-23 06:05:00,111.588,111.588,111.574,111.582,343299997.0
2005-09-23 06:06:00,111.594,111.594,111.578,111.592,272699995.0
2005-09-23 06:07:00,111.597,111.597,111.565,111.578,171799998.0
2005-09-23 06:08:00,111.575,111.588,111.563,111.58,209599996.0
2005-09-23 06:09:00,111.558,111.588,111.54,111.56,289500002.0
2005-09-23 06:10:00,111.548,111.553,111.537,111.542,460099999.0
2005-09-23 06:11:00,111.577,111.589,111.534,111.545,474500002.0
2005-09-23 06:12:00,111.522,111.586,111.522,111.586,196000004.0
2005-09-23 06:13:00,111.537,111.562,111.528,111.561,286400002.0
2005-09-23 06:14:00,111.525,111.55,111.518,111.526,193799994.0
2005-09-23 06:15:00,111.535,111.571,111.532,111.563,247399999.0
2005-09-23 06:16:00,111.543,111.543,111.533,111.536,193399997.0
2005-09-23 06:17:00,111.548,111.56,111.531,111.555,384999995.0
2005-09-23 06:18:00,111.52,111.548,111.509,111.548,202100005.0
2005-09-23 06:19:00,111.532,111.548,111.53,111.538,274500003.0
2005-09-23 06:20:00,111.538,111.561,111.532,111.548,260700005.0
2005-09-23 06:21:00,111.548,111.556,111.522,111.522,215599999.0
2005-09-23 06:22:00,111.527,111.548,111.527,111.528,214600003.0
2005-09-23 06:23:00,111.555,111.557,111.522,111.522,239900002.0
2005-09-23 06:24:00,111.545,111.554,111.523,111.533,328799997.0
2005-09-23 06:25:00,111.542,111.548,111.481,111.542,189900002.0
2005-09-23 06:26:00,111.552,111.556,111.532,111.533,309599998.0
2005-09-23 06:27:00,111.53,111.547,111.518,111.546,255200003.0
2005-09-23 06:28:00,111.529,111.571,111.526,111.563,125299996.0
2005-09-23 06:29:00,111.553,111.582,111.553,111.57,263599998.0
2005-09-23 06:30:00,111.56,111.572,111.547,111.557,312200001.0
2005-09-23 06:31:00,111.568,111.588,111.565,111.567,285899999.0
2005-09-23 06:32:00,111.575,111.586,111.559,111.575,170899998.0
2005-09-23 06:33:00,111.58,111.597,111.575,111.587,257400004.0
2005-09-23 06:34:00,111.597,111.61,111.593,111.593,358200006.0
2005-09-23 06:35:00,111.612,111.62,111.575,111.578,177999999.0
2005-09-23 06:36:00,111.585,111.604,111.58,111.592,274499997.0
2005-09-23 06:37:00,111.575,111.595,111.575,111.591,410500005.0
2005-09-23 06:38:00,111.595,111.606,111.595,111.596,111199998.0
2005-09-23 06:39:00,111.598,111.599,111.566,111.578,218699995.0
2005-09-23 06:40:00,111.58,111.609,111.575,111.608,353799998.0
2005-09-23 06:41:00,111.6,111.6,111.591,111.597,336399993.0
2005-09-23 06:42:00,111.603,111.627,111.603,111.625,202799996.0
2005-09-23 06:43:00,111.616,111.631,111.609,111.609,411600001.0
2005-09-23 06:44:00,111.612,111.617,111.588,111.607,337599997.0
2005-09-23 06:45:00,111.6,111.616,111.598,111.598,324199997.0
2005-09-23 06:46:00,111.605,111.613,111.6,111.612,156900000.0
2005-09-23 06:47:00,111.619,111.623,111.596,111.6,204900001.0
2005-09-23 06:48:00,111.594,111.628,111.594,111.618,168500003.0
2005-09-23 06:49:00,111.63,111.66,111.63,111.647,203000002.0
2005-09-23 06:50:00,111.638,111.656,111.625,111.643,121299999.0
2005-09-23 06:51:00,111.642,111.66,111.631,111.631,296700001.0
2005-09-23 06:52:00,111.67,111.67,111.63,111.63,268700005.0
2005-09-23 06:53:00,111.618,111.647,111.614,111.647,319299992.0
2005-09-23 06:54:00,111.665,111.676,111.647,111.652,245199998.0
2005-09-23 06:55:00,111.655,111.665,111.624,111.636,334400001.0
2005-09-23 06:56:00,111.648,111.66,111.635,111.648,241599998.0
2005-09-23 06:57:00,111.65,111.652,111.637,111.637,194800003.0
2005-09-23 06:58:00,111.635,111.641,111.615,111.624,176599998.0
2005-09-23 06:59:00,111.64,111.64,111.624,111.631,231700001.0
2005-09-23 07:00:00,111.64,111.64,111.611,111.617,328799999.0
2005-09-23 07:01:00,111.627,111.638,111.616,111.631,283700005.0
2005-09-23 07:02:00,111.624,111.636,111.617,111.63,172999997.0
2005-09-23 07:03:00,111.629,111.65,111.629,111.629,362600002.0
2005-09-23 07:04:00,111.628,111.652,111.624,111.632,271700003.0
2005-09-23 07:05:00,111.641,111.65,111.614,111.62,246300000.0
2005-09-23 07:06:00,111.613,111.638,111.61,111.612,266999997.0
2005-09-23 07:07:00,111.623,111.633,111.611,111.612,259199998.0
2005-09-23 07:08:00,111.595,111.644,111.595,111.644,297700001.0
2005-09-23 07:09:00,111.615,111.615,111.61,111.61,275100003.0
2005-09-23 07:10:00,111.618,111.639,111.613,111.639,319600001.0
2005-09-23 07:11:00,111.647,111.647,111.618,111.627,278399997.0
2005-09-23 07:12:00,111.629,111.636,111.629,111.635,174999999.0
2005-09-23 07:13:00,111.624,111.645,111.622,111.622,238699999.0
2005-09-23 07:14:00,111.613,111.643,111.609,111.628,256799997.0
2005-09-23 07:15:00,111.638,111.652,111.626,111.629,361899997.0
2005-09-23 07:16:00,111.64,111.652,111.629,111.631,161000001.0
2005-09-23 07:17:00,111.645,111.645,111.62,111.622,197500002.0
2005-09-23 07:18:00,111.628,111.637,111.626,111.637,203300001.0
2005-09-23 07:19:00,111.648,111.648,111.62,111.634,196800004.0
2005-09-23 07:20:00,111.628,111.643,111.618,111.638,155599997.0
2005-09-23 07:21:00,111.623,111.625,111.617,111.625,63800000.0
2005-09-23 07:22:00,111.642,111.643,111.632,111.632,217299999.0
2005-09-23 07:23:00,111.626,111.646,111.625,111.625,226699998.0
2005-09-23 07:24:00,111.615,111.628,111.601,111.601,241300002.0
2005-09-23 07:25:00,111.601,111.609,111.596,111.607,215899998.0
2005-09-23 07:26:00,111.612,111.612,111.59,111.596,78300001.0
2005-09-23 07:27:00,111.607,111.62,111.581,111.581,181099998.0
2005-09-23 07:28:00,111.585,111.594,111.574,111.583,208400000.0
2005-09-23 07:29:00,111.575,111.603,111.571,111.588,243200004.0
2005-09-23 07:30:00,111.586,111.616,111.586,111.592,115600000.0
2005-09-23 07:31:00,111.59,111.614,111.582,111.602,271400005.0
2005-09-23 07:32:00,111.596,111.624,111.591,111.599,358099995.0
2005-09-23 07:33:00,111.588,111.609,111.58,111.6,288400004.0
2005-09-23 07:34:00,111.578,111.59,111.572,111.59,160900002.0
2005-09-23 07:35:00,111.59,111.62,111.585,111.596,419900007.0
2005-09-23 07:36:00,111.598,111.62,111.596,111.62,224399992.0
2005-09-23 07:37:00,111.622,111.624,111.598,111.598,267299992.0
2005-09-23 07:38:00,111.597,111.611,111.593,111.605,277100002.0
2005-09-23 07:39:00,111.606,111.645,111.606,111.637,353800000.0
2005-09-23 07:40:00,111.618,111.649,111.6,111.638,225099994.0
2005-09-23 07:41:00,111.645,111.645,111.611,111.627,69699998.0
2005-09-23 07:42:00,111.623,111.623,111.612,111.614,126499999.0
2005-09-23 07:43:00,111.638,111.658,111.628,111.639,391900000.0
2005-09-23 07:44:00,111.626,111.64,111.609,111.609,252200003.0
2005-09-23 07:45:00,111.608,111.642,111.607,111.617,328199993.0
2005-09-23 07:46:00,111.633,111.651,111.617,111.642,285999997.0
2005-09-23 07:47:00,111.633,111.652,111.624,111.635,278999997.0
2005-09-23 07:48:00,111.621,111.626,111.59,111.59,359899997.0
2005-09-23 07:49:00,111.599,111.621,111.599,111.618,224099999.0
2005-09-23 07:50:00,111.609,111.633,111.605,111.605,291200008.0
2005-09-23 07:51:00,111.618,111.642,111.618,111.621,129700000.0
2005-09-23 07:52:00,111.603,111.656,111.593,111.656,156100002.0
2005-09-23 07:53:00,111.628,111.648,111.625,111.625,195700002.0
2005-09-23 07:54:00,111.627,111.638,111.605,111.609,324899996.0
2005-09-23 07:55:00,111.63,111.632,111.612,111.626,318000000.0
2005-09-23 07:56:00,111.624,111.624,111.586,111.586,158899999.0
2005-09-23 07:57:00,111.601,111.644,111.591,111.644,407400002.0
2005-09-23 07:58:00,111.625,111.641,111.612,111.622,205999997.0
2005-09-23 07:59:00,111.613,111.649,111.604,111.643,453400001.0
2005-09-23 08:00:00,111.62,111.625,111.587,111.587,212199997.0
2005-09-23 08:01:00,111.619,111.64,111.619,111.631,371899999.0
2005-09-23 08:02:00,111.624,111.638,111.602,111.634,308300004.0
2005-09-23 08:03:00,111.63,111.646,111.629,111.629,172799999.0
2005-09-23 08:04:00,111.625,111.647,111.625,111.632,249600004.0
2005-09-23 08:05:00,111.625,111.648,111.625,111.635,230200001.0
2005-09-23 08:06:00,111.633,111.665,111.631,111.641,223100001.0
2005-09-23 08:07:00,111.636,111.648,111.629,111.641,279699999.0
2005-09-23 08:08:00,111.661,111.666,111.646,111.646,119100001.0
2005-09-23 08:09:00,111.652,111.683,111.652,111.661,170199997.0
2005-09-23 08:10:00,111.657,111.693,111.656,111.691,225900001.0
2005-09-23 08:11:00,111.669,111.675,111.65,111.67,258499996.0
2005-09-23 08:12:00,111.66,111.674,111.651,111.659,342500000.0
2005-09-23 08:13:00,111.655,111.678,111.643,111.657,235600006.0
2005-09-23 08:14:00,111.653,111.655,111.635,111.637,224100001.0
2005-09-23 08:15:00,111.645,111.649,111.633,111.633,304300009.0
2005-09-23 08:16:00,111.638,111.648,111.635,111.636,297500000.0
2005-09-23 08:17:00,111.626,111.665,111.626,111.634,154700003.0
2005-09-23 08:18:00,111.668,111.668,111.629,111.641,435000002.0
2005-09-23 08:19:00,111.635,111.667,111.635,111.666,350199995.0
2005-09-23 08:20:00,111.625,111.643,111.619,111.629,126400002.0
2005-09-23 08:21:00,111.621,111.639,111.604,111.604,219900002.0
2005-09-23 08:22:00,111.585,111.62,111.576,111.587,237700002.0
2005-09-23 08:23:00,111.605,111.616,111.58,111.59,222699999.0
2005-09-23 08:24:00,111.622,111.625,111.592,111.593,192599999.0
2005-09-23 08:25:00,111.615,111.63,111.594,111.615,164800000.0
2005-09-23 08:26:00,111.613,111.631,111.607,111.607,291800001.0
2005-09-23 08:27:00,111.637,111.644,111.605,111.627,199099998.0
2005-09-23 08:28:00,111.643,111.646,111.613,111.622,244599998.0
2005-09-23 08:29:00,111.647,111.68,111.647,111.667,273199999.0
2005-09-23 08:30:00,111.667,111.688,111.649,111.649,259499993.0
2005-09-23 08:31:00,111.653,111.695,111.653,111.68,395399998.0
2005-09-23 08:32:00,111.674,111.694,111.663,111.669,338800000.0
2005-09-23 08:33:00,111.672,111.698,111.667,111.667,295700006.0
2005-09-23 08:34:00,111.675,111.689,111.67,111.673,302000001.0
2005-09-23 08:35:00,111.69,111.72,111.69,111.7,211500002.0
2005-09-23 08:36:00,111.684,111.703,111.657,111.657,192599999.0
2005-09-23 08:37:00,111.665,111.676,111.641,111.657,308100000.0
2005-09-23 08:38:00,111.655,111.702,111.64,111.674,239099999.0
2005-09-23 08:39:00,111.677,111.686,111.662,111.662,198000005.0
2005-09-23 08:40:00,111.679,111.7,111.665,111.683,279599999.0
2005-09-23 08:41:00,111.691,111.709,111.675,111.675,193699998.0
2005-09-23 08:42:00,111.665,111.702,111.664,111.702,297999997.0
2005-09-23 08:43:00,111.677,111.689,111.665,111.683,269300000.0
2005-09-23 08:44:00,111.682,111.689,111.675,111.679,248800008.0
2005-09-23 08:45:00,111.676,111.692,111.675,111.692,493599996.0
2005-09-23 08:46:00,111.702,111.731,111.698,111.722,318899997.0
2005-09-23 08:47:00,111.714,111.72,111.691,111.699,359399994.0
2005-09-23 08:48:00,111.689,111.704,111.677,111.697,232099997.0
2005-09-23 08:49:00,111.685,111.685,111.677,111.677,193900003.0
2005-09-23 08:50:00,111.684,111.701,111.669,111.67,271100001.0
2005-09-23 08:51:00,111.695,111.707,111.687,111.695,172300002.0
2005-09-23 08:52:00,111.71,111.729,111.71,111.722,254799994.0
2005-09-23 08:53:00,111.735,111.735,111.713,111.734,240700002.0
2005-09-23 08:54:00,111.733,111.754,111.713,111.714,305600001.0
2005-09-23 08:55:00,111.712,111.731,111.702,111.715,303400004.0
2005-09-23 08:56:00,111.708,111.744,111.693,111.715,293499999.0
2005-09-23 08:57:00,111.729,111.754,111.729,111.742,147099999.0
2005-09-23 08:58:00,111.747,111.768,111.747,111.763,103600000.0
2005-09-23 08:59:00,111.786,111.786,111.747,111.747,151300001.0
2005-09-23 09:00:00,111.748,111.769,111.736,111.76,245900003.0
2005-09-23 09:01:00,111.8,111.8,111.755,111.765,296299999.0
2005-09-23 09:02:00,111.787,111.796,111.767,111.767,198199999.0
2005-09-23 09:03:00,111.768,111.768,111.751,111.754,119600001.0
2005-09-23 09:04:00,111.775,111.793,111.767,111.767,200099998.0
2005-09-23 09:05:00,111.78,111.78,111.749,111.749,162999996.0
2005-09-23 09:06:00,111.749,111.761,111.749,111.753,120400001.0
2005-09-23 09:07:00,111.77,111.77,111.738,111.748,313600001.0
2005-09-23 09:08:00,111.741,111.753,111.735,111.752,225799997.0
2005-09-23 09:09:00,111.761,111.786,111.761,111.786,231599998.0
2005-09-23 09:10:00,111.762,111.791,111.762,111.791,431200002.0
2005-09-23 09:11:00,111.763,111.797,111.763,111.797,92900000.0
2005-09-23 09:12:00,111.758,111.758,111.722,111.727,220199997.0
2005-09-23 09:13:00,111.727,111.727,111.712,111.719,306900002.0
2005-09-23 09:14:00,111.728,111.745,111.72,111.731,352500003.0
2005-09-23 09:15:00,111.739,111.74,111.712,111.722,176400000.0
2005-09-23 09:16:00,111.719,111.727,111.709,111.709,227299995.0
2005-09-23 09:17:00,111.713,111.735,111.705,111.717,159599999.0
2005-09-23 09:18:00,111.728,111.741,111.699,111.699,181399998.0
2005-09-23 09:19:00,111.71,111.723,111.699,111.699,194899997.0
2005-09-23 09:20:00,111.7,111.719,111.698,111.698,119699998.0
2005-09-23 09:21:00,111.707,111.71,111.698,111.7,296200003.0
2005-09-23 09:22:00,111.705,111.741,111.705,111.729,334600000.0
2005-09-23 09:23:00,111.733,111.771,111.733,111.755,268300002.0
2005-09-23 09:24:00,111.742,111.742,111.735,111.738,207800000.0
2005-09-23 09:25:00,111.76,111.77,111.732,111.746,203400000.0
2005-09-23 09:26:00,111.75,111.779,111.739,111.763,294700002.0
2005-09-23 09:27:00,111.774,111.785,111.771,111.771,356200003.0
2005-09-23 09:28:00,111.788,111.789,111.764,111.771,136299999.0
2005-09-23 09:29:00,111.773,111.803,111.772,111.785,439400003.0
2005-09-23 09:30:00,111.776,111.787,111.755,111.755,311300008.0
2005-09-23 09:31:00,111.758,111.758,111.696,111.697,422100004.0
2005-09-23 09:32:00,111.716,111.742,111.716,111.738,108099997.0
2005-09-23 09:33:00,111.737,111.75,111.714,111.73,58600001.0
2005-09-23 09:34:00,111.732,111.74,111.725,111.737,244300001.0
2005-09-23 09:35:00,111.732,111.76,111.721,111.758,183500003.0
2005-09-23 09:36:00,111.744,111.744,111.7,111.702,270000001.0
2005-09-23 09:37:00,111.717,111.731,111.699,111.726,207500001.0
2005-09-23 09:38:00,111.725,111.738,111.718,111.727,257000000.0
2005-09-23 09:39:00,111.719,111.758,111.719,111.758,129400005.0
2005-09-23 09:40:00,111.719,111.754,111.719,111.722,380900001.0
2005-09-23 09:41:00,111.722,111.753,111.722,111.73,189699998.0
2005-09-23 09:42:00,111.72,111.742,111.711,111.734,211399996.0
2005-09-23 09:43:00,111.73,111.73,111.71,111.728,154900002.0
2005-09-23 09:44:00,111.74,111.745,111.732,111.733,256000002.0
2005-09-23 09:45:00,111.77,111.775,111.738,111.755,307199993.0
2005-09-23 09:46:00,111.752,111.753,111.744,111.751,217900002.0
2005-09-23 09:47:00,111.77,111.78,111.739,111.744,267900006.0
2005-09-23 09:48:00,111.744,111.777,111.744,111.75,237000006.0
2005-09-23 09:49:00,111.738,111.77,111.738,111.77,362899997.0
2005-09-23 09:50:00,111.773,111.785,111.735,111.751,172099997.0
2005-09-23 09:51:00,111.735,111.735,111.698,111.704,274900000.0
2005-09-23 09:52:00,111.71,111.724,111.677,111.684,157300003.0
2005-09-23 09:53:00,111.69,111.696,111.674,111.686,205999997.0
2005-09-23 09:54:00,111.667,111.686,111.655,111.655,390500007.0
2005-09-23 09:55:00,111.69,111.691,111.66,111.669,295600002.0
2005-09-23 09:56:00,111.697,111.699,111.672,111.685,257199997.0
2005-09-23 09:57:00,111.681,111.684,111.663,111.679,283800004.0
2005-09-23 09:58:00,111.675,111.681,111.664,111.668,287600003.0
2005-09-23 09:59:00,111.69,111.699,111.67,111.67,117300001.0
2005-09-23 10:00:00,111.687,111.695,111.661,111.676,330699995.0
2005-09-23 10:01:00,111.66,111.682,111.65,111.672,351000001.0
2005-09-23 10:02:00,111.68,111.686,111.649,111.676,235799995.0
2005-09-23 10:03:00,111.658,111.682,111.64,111.673,195100003.0
2005-09-23 10:04:00,111.662,111.693,111.662,111.666,193799997.0
2005-09-23 10:05:00,111.672,111.674,111.64,111.65,196000005.0
2005-09-23 10:06:00,111.626,111.651,111.62,111.651,157899997.0
2005-09-23 10:07:00,111.623,111.628,111.614,111.625,244500001.0
2005-09-23 10:08:00,111.615,111.647,111.612,111.626,308899996.0
2005-09-23 10:09:00,111.645,111.653,111.619,111.619,159400002.0
2005-09-23 10:10:00,111.635,111.646,111.625,111.64,376800001.0
2005-09-23 10:11:00,111.645,111.649,111.634,111.635,242100001.0
2005-09-23 10:12:00,111.641,111.647,111.627,111.627,241799999.0
2005-09-23 10:13:00,111.608,111.613,111.605,111.613,209699999.0
2005-09-23 10:14:00,111.617,111.648,111.617,111.63,193199996.0
2005-09-23 10:15:00,111.632,111.632,111.618,111.623,365499993.0
2005-09-23 10:16:00,111.642,111.653,111.614,111.634,242400006.0
2005-09-23 10:17:00,111.636,111.668,111.636,111.649,266099999.0
2005-09-23 10:18:00,111.657,111.671,111.633,111.649,403899997.0
2005-09-23 10:19:00,111.651,111.686,111.651,111.675,217099999.0
2005-09-23 10:20:00,111.669,111.688,111.644,111.653,258400001.0
2005-09-23 10:21:00,111.681,111.681,111.638,111.638,216300003.0
2005-09-23 10:22:00,111.655,111.671,111.644,111.658,302200003.0
2005-09-23 10:23:00,111.682,111.69,111.646,111.68,372399995.0
2005-09-23 10:24:00,111.665,111.665,111.655,111.658,119800000.0
2005-09-23 10:25:00,111.681,111.69,111.656,111.658,438600002.0
2005-09-23 10:26:00,111.672,111.678,111.629,111.642,255000002.0
2005-09-23 10:27:00,111.665,111.67,111.647,111.654,208200001.0
2005-09-23 10:28:00,111.66,111.684,111.66,111.68,176499997.0
2005-09-23 10:29:00,111.679,111.679,111.658,111.668,339099996.0
2005-09-23 10:30:00,111.662,111.678,111.643,111.678,326500002.0
2005-09-23 10:31:00,111.69,111.69,111.651,111.659,298199997.0
2005-09-23 10:32:00,111.649,111.686,111.649,111.678,139100003.0
2005-09-23 10:33:00,111.652,111.681,111.651,111.651,280000006.0
2005-09-23 10:34:00,111.663,111.684,111.654,111.684,356500006.0
2005-09-23 10:35:00,111.663,111.685,111.65,111.685,325599995.0
2005-09-23 10:36:00,111.667,111.678,111.645,111.663,247400002.0
2005-09-23 10:37:00,111.665,111.675,111.645,111.654,304100000.0
2005-09-23 10:38:00,111.64,111.661,111.633,111.655,260300003.0
2005-09-23 10:39:00,111.65,111.663,111.646,111.654,149899999.0
2005-09-23 10:40:00,111.642,111.677,111.641,111.67,473700005.0
2005-09-23 10:41:00,111.636,111.661,111.636,111.661,99300000.0
2005-09-23 10:42:00,111.655,111.662,111.618,111.629,161500000.0
2005-09-23 10:43:00,111.635,111.648,111.627,111.627,265400000.0
2005-09-23 10:44:00,111.628,111.659,111.627,111.634,314099997.0
2005-09-23 10:45:00,111.642,111.674,111.641,111.657,251300000.0
2005-09-23 10:46:00,111.66,111.678,111.651,111.667,194799997.0
2005-09-23 10:47:00,111.693,111.707,111.673,111.686,131299998.0
2005-09-23 10:48:00,111.712,111.72,111.679,111.68,317699998.0
2005-09-23 10:49:00,111.712,111.715,111.688,111.695,288699999.0
2005-09-23 10:50:00,111.685,111.693,111.668,111.683,119200000.0
2005-09-23 10:51:00,111.665,111.702,111.665,111.683,180300001.0
2005-09-23 10:52:00,111.675,111.699,111.659,111.696,247100004.0
2005-09-23 10:53:00,111.687,111.713,111.687,111.701,160800003.0
2005-09-23 10:54:00,111.699,111.721,111.699,111.703,245500004.0
2005-09-23 10:55:00,111.704,111.738,111.704,111.711,333300002.0
2005-09-23 10:56:00,111.717,111.731,111.708,111.712,186500001.0
2005-09-23 10:57:00,111.715,111.734,111.715,111.715,204200003.0
2005-09-23 10:58:00,111.704,111.704,111.681,111.695,122400001.0
2005-09-23 10:59:00,111.69,111.69,111.595,111.595,341499996.0
2005-09-23 11:00:00,111.411,111.411,110.875,111.002,243600000.0
2005-09-23 11:01:00,111.059,111.387,111.059,111.366,219499996.0
2005-09-23 11:02:00,111.367,111.373,111.275,111.305,294600004.0
2005-09-23 11:03:00,111.287,111.421,111.253,111.379,380200006.0
2005-09-23 11:04:00,111.432,111.465,111.319,111.457,322700003.0
2005-09-23 11:05:00,111.423,111.449,111.348,111.359,301600002.0
2005-09-23 11:06:00,111.355,111.355,111.18,111.253,298499991.0
2005-09-23 11:07:00,111.228,111.269,111.17,111.242,141100000.0
2005-09-23 11:08:00,111.235,111.239,111.206,111.237,308999999.0
2005-09-23 11:09:00,111.242,111.332,111.242,111.332,234800003.0
2005-09-23 11:10:00,111.328,111.354,111.32,111.331,239500006.0
2005-09-23 11:11:00,111.332,111.365,111.319,111.365,249599995.0
2005-09-23 11:12:00,111.39,111.39,111.339,111.347,393000001.0
2005-09-23 11:13:00,111.347,111.361,111.326,111.348,301500002.0
2005-09-23 11:14:00,111.357,111.391,111.357,111.391,391300001.0
2005-09-23 11:15:00,111.378,111.378,111.352,111.363,185999996.0
2005-09-23 11:16:00,111.355,111.385,111.355,111.385,260000003.0
2005-09-23 11:17:00,111.39,111.406,111.369,111.406,117299999.0
2005-09-23 11:18:00,111.428,111.43,111.388,111.392,171399999.0
2005-09-23 11:19:00,111.381,111.451,111.381,111.451,309799997.0
2005-09-23 11:20:00,111.475,111.475,111.437,111.437,208400000.0
2005-09-23 11:21:00,111.426,111.432,111.4,111.408,298700000.0
2005-09-23 11:22:00,111.421,111.429,111.408,111.415,210299999.0
2005-09-23 11:23:00,111.432,111.44,111.404,111.404,161599999.0
2005-09-23 11:24:00,111.403,111.453,111.403,111.446,118100001.0
2005-09-23 11:25:00,111.424,111.451,111.424,111.439,218499998.0
2005-09-23 11:26:00,111.45,111.471,111.45,111.462,117600001.0
2005-09-23 11:27:00,111.475,111.516,111.475,111.511,174499998.0
2005-09-23 11:28:00,111.492,111.527,111.491,111.516,227400000.0
2005-09-23 11:29:00,111.532,111.549,111.526,111.531,233499999.0
2005-09-23 11:30:00,111.55,111.561,111.539,111.539,314700008.0
2005-09-23 11:31:00,111.535,111.556,111.535,111.556,123200001.0
2005-09-23 11:32:00,111.538,111.538,111.52,111.528,313799994.0
2005-09-23 11:33:00,111.533,111.548,111.521,111.533,178500005.0
2005-09-23 11:34:00,111.532,111.55,111.523,111.55,227600004.0
2005-09-23 11:35:00,111.577,111.633,111.577,111.633,135399995.0
2005-09-23 11:36:00,111.635,111.666,111.635,111.666,230299996.0
2005-09-23 11:37:00,111.667,111.667,111.634,111.634,172200000.0
2005-09-23 11:38:00,111.63,111.64,111.599,111.6,188700003.0
2005-09-23 11:39:00,111.612,111.616,111.589,111.594,162599996.0
2005-09-23 11:40:00,111.563,111.576,111.559,111.576,180799999.0
2005-09-23 11:41:00,111.584,111.592,111.554,111.554,322399993.0
2005-09-23 11:42:00,111.55,111.559,111.55,111.555,243700005.0
2005-09-23 11:43:00,111.569,111.576,111.547,111.547,281500002.0
2005-09-23 11:44:00,111.563,111.563,111.547,111.547,200400000.0
2005-09-23 11:45:00,111.58,111.585,111.562,111.579,274899995.0
2005-09-23 11:46:00,111.567,111.596,111.566,111.582,207300001.0
2005-09-23 11:47:00,111.596,111.596,111.545,111.545,261999994.0
2005-09-23 11:48:00,111.552,111.557,111.521,111.521,131199998.0
2005-09-23 11:49:00,111.511,111.526,111.5,111.521,259199996.0
2005-09-23 11:50:00,111.522,111.587,111.522,111.563,187399995.0
2005-09-23 11:51:00,111.556,111.573,111.542,111.542,333899999.0
2005-09-23 11:52:00,111.567,111.567,111.532,111.535,163900001.0
2005-09-23 11:53:00,111.555,111.564,111.538,111.551,283400002.0
2005-09-23 11:54:00,111.557,111.562,111.552,111.557,236100000.0
2005-09-23 11:55:00,111.559,111.567,111.553,111.557,336200000.0
2005-09-23 11:56:00,111.56,111.576,111.56,111.561,151799995.0
2005-09-23 11:57:00,111.585,111.592,111.542,111.563,188399999.0
2005-09-23 11:58:00,111.558,111.569,111.551,111.565,372099999.0
2005-09-23 11:59:00,111.558,111.558,111.548,111.55,213599997.0
2005-09-23 12:00:00,111.551,111.563,111.551,111.56,116599999.0
2005-09-23 12:01:00,111.578,111.605,111.577,111.603,151900000.0
2005-09-23 12:02:00,111.633,111.634,111.599,111.599,119200000.0
2005-09-23 12:03:00,111.623,111.655,111.623,111.643,219200007.0
2005-09-23 12:04:00,111.64,111.648,111.616,111.624,137899997.0
2005-09-23 12:05:00,111.627,111.646,111.627,111.645,193700001.0
2005-09-23 12:06:00,111.639,111.649,111.609,111.609,336300002.0
2005-09-23 12:07:00,111.613,111.626,111.603,111.62,78100001.0
2005-09-23 12:08:00,111.612,111.662,111.612,111.662,184800001.0
2005-09-23 12:09:00,111.625,111.635,111.603,111.618,238899999.0
2005-09-23 12:10:00,111.622,111.635,111.602,111.602,256499998.0
2005-09-23 12:11:00,111.595,111.603,111.578,111.581,271799997.0
2005-09-23 12:12:00,111.581,111.601,111.563,111.599,301100002.0
2005-09-23 12:13:00,111.596,111.596,111.571,111.571,87600000.0
2005-09-23 12:14:00,111.582,111.587,111.554,111.554,476100001.0
2005-09-23 12:15:00,111.587,111.587,111.532,111.532,136099999.0
2005-09-23 12:16:00,111.54,111.563,111.54,111.541,457400002.0
2005-09-23 12:17:00,111.528,111.574,111.528,111.548,370100000.0
2005-09-23 12:18:00,111.575,111.579,111.552,111.56,171799999.0
2005-09-23 12:19:00,111.55,111.583,111.543,111.575,162499998.0
2005-09-23 12:20:00,111.565,111.583,111.552,111.575,90599998.0
2005-09-23 12:21:00,111.565,111.585,111.552,111.585,302700004.0
2005-09-23 12:22:00,111.553,111.564,111.542,111.555,333000004.0
2005-09-23 12:23:00,111.551,111.564,111.545,111.548,265299993.0
2005-09-23 12:24:00,111.543,111.556,111.518,111.532,358100005.0
2005-09-23 12:25:00,111.508,111.538,111.504,111.536,222899996.0
2005-09-23 12:26:00,111.517,111.547,111.517,111.545,177000003.0
2005-09-23 12:27:00,111.562,111.562,111.522,111.558,321300001.0
2005-09-23 12:28:00,111.524,111.56,111.524,111.56,86999998.0
2005-09-23 12:29:00,111.578,111.613,111.578,111.613,234699997.0
2005-09-23 12:30:00,111.626,111.647,111.62,111.639,293099993.0
2005-09-23 12:31:00,111.63,111.653,111.622,111.63,454000002.0
2005-09-23 12:32:00,111.633,111.656,111.628,111.646,198899998.0
2005-09-23 12:33:00,111.687,111.687,111.629,111.629,221400000.0
2005-09-23 12:34:00,111.637,111.651,111.621,111.621,199699997.0
2005-09-23 12:35:00,111.633,111.65,111.622,111.622,259699998.0
2005-09-23 12:36:00,111.638,111.644,111.612,111.636,211900001.0
2005-09-23 12:37:00,111.645,111.652,111.602,111.602,115500000.0
2005-09-23 12:38:00,111.588,111.597,111.575,111.589,333200000.0
2005-09-23 12:39:00,111.587,111.603,111.583,111.6,283100006.0
2005-09-23 12:40:00,111.6,111.6,111.574,111.574,139400001.0
2005-09-23 12:41:00,111.584,111.584,111.555,111.555,237700003.0
2005-09-23 12:42:00,111.563,111.563,111.506,111.506,45400000.0
2005-09-23 12:43:00,111.467,111.467,111.419,111.419,110000002.0
2005-09-23 12:44:00,111.423,111.448,111.421,111.439,297400004.0
2005-09-23 12:45:00,111.467,111.482,111.451,111.457,306499994.0
2005-09-23 12:46:00,111.452,111.452,111.431,111.445,218299998.0
2005-09-23 12:47:00,111.458,111.489,111.441,111.479,305900003.0
2005-09-23 12:48:00,111.47,111.475,111.465,111.475,361299999.0
2005-09-23 12:49:00,111.481,111.509,111.481,111.508,308500003.0
2005-09-23 12:50:00,111.51,111.546,111.51,111.52,104200000.0
2005-09-23 12:51:00,111.532,111.538,111.519,111.522,126500000.0
2005-09-23 12:52:00,111.517,111.561,111.517,111.558,218400001.0
2005-09-23 12:53:00,111.562,111.583,111.554,111.557,298800003.0
2005-09-23 12:54:00,111.567,111.571,111.549,111.556,222500004.0
2005-09-23 12:55:00,111.56,111.57,111.537,111.537,175700001.0
2005-09-23 12:56:00,111.55,111.551,111.511,111.512,121599999.0
2005-09-23 12:57:00,111.508,111.508,111.461,111.461,126100003.0
2005-09-23 12:58:00,111.456,111.495,111.456,111.495,387600006.0
2005-09-23 12:59:00,111.498,111.531,111.489,111.509,227900000.0
2005-09-23 13:00:00,111.505,111.517,111.505,111.509,180699999.0
2005-09-23 13:01:00,111.483,111.521,111.483,111.499,219800001.0
2005-09-23 13:02:00,111.508,111.513,111.494,111.494,346200003.0
2005-09-23 13:03:00,111.504,111.541,111.504,111.531,182899999.0
2005-09-23 13:04:00,111.499,111.499,111.469,111.471,211799996.0
2005-09-23 13:05:00,111.479,111.497,111.477,111.497,325400005.0
2005-09-23 13:06:00,111.503,111.509,111.471,111.485,142299996.0
2005-09-23 13:07:00,111.522,111.554,111.522,111.55,59300001.0
2005-09-23 13:08:00,111.538,111.561,111.524,111.524,437100007.0
2005-09-23 13:09:00,111.527,111.551,111.522,111.522,169299998.0
2005-09-23 13:10:00,111.523,111.539,111.514,111.539,211000006.0
2005-09-23 13:11:00,111.57,111.585,111.543,111.565,171700000.0
2005-09-23 13:12:00,111.584,111.594,111.57,111.57,242500006.0
2005-09-23 13:13:00,111.58,111.595,111.57,111.578,217600003.0
2005-09-23 13:14:00,111.572,111.584,111.555,111.564,258599995.0
2005-09-23 13:15:00,111.545,111.572,111.545,111.568,212800002.0
2005-09-23 13:16:00,111.555,111.566,111.514,111.514,152700003.0
2005-09-23 13:17:00,111.55,111.561,111.533,111.534,297299999.0
2005-09-23 13:18:00,111.534,111.546,111.52,111.535,314399999.0
2005-09-23 13:19:00,111.541,111.543,111.51,111.528,286499994.0
2005-09-23 13:20:00,111.54,111.556,111.513,111.517,124599998.0
2005-09-23 13:21:00,111.542,111.542,111.502,111.53,194099998.0
2005-09-23 13:22:00,111.565,111.569,111.527,111.533,370000006.0
2005-09-23 13:23:00,111.54,111.556,111.52,111.531,194000002.0
2005-09-23 13:24:00,111.543,111.551,111.537,111.537,87199998.0
2005-09-23 13:25:00,111.54,111.55,111.519,111.519,185299998.0
2005-09-23 13:26:00,111.517,111.53,111.499,111.499,202500002.0
2005-09-23 13:27:00,111.495,111.513,111.495,111.496,230200000.0
2005-09-23 13:28:00,111.485,111.511,111.473,111.498,183799996.0
2005-09-23 13:29:00,111.488,111.512,111.478,111.499,258299997.0
2005-09-23 13:30:00,111.502,111.51,111.474,111.507,274099996.0
2005-09-23 13:31:00,111.507,111.53,111.506,111.506,173299998.0
2005-09-23 13:32:00,111.525,111.535,111.504,111.517,509699996.0
2005-09-23 13:33:00,111.527,111.555,111.504,111.504,385000008.0
2005-09-23 13:34:00,111.53,111.567,111.53,111.549,248700004.0
2005-09-23 13:35:00,111.568,111.575,111.541,111.561,156900004.0
2005-09-23 13:36:00,111.562,111.583,111.541,111.547,289200003.0
2005-09-23 13:37:00,111.542,111.548,111.528,111.537,402500000.0
2005-09-23 13:38:00,111.542,111.563,111.527,111.527,299099999.0
2005-09-23 13:39:00,111.54,111.556,111.524,111.524,401400002.0
2005-09-23 13:40:00,111.522,111.547,111.522,111.537,206100000.0
2005-09-23 13:41:00,111.525,111.535,111.52,111.53,224099998.0
2005-09-23 13:42:00,111.537,111.552,111.522,111.54,274600001.0
2005-09-23 13:43:00,111.54,111.544,111.51,111.522,407200001.0
2005-09-23 13:44:00,111.53,111.53,111.514,111.52,294700006.0
2005-09-23 13:45:00,111.527,111.532,111.487,111.503,207499998.0
2005-09-23 13:46:00,111.503,111.53,111.499,111.519,193200001.0
2005-09-23 13:47:00,111.515,111.524,111.495,111.504,190499995.0
2005-09-23 13:48:00,111.492,111.529,111.487,111.523,193500000.0
2005-09-23 13:49:00,111.513,111.536,111.51,111.524,267600002.0
2005-09-23 13:50:00,111.537,111.539,111.492,111.492,370699998.0
2005-09-23 13:51:00,111.48,111.508,111.474,111.499,218700002.0
2005-09-23 13:52:00,111.459,111.469,111.459,111.467,211500004.0
2005-09-23 13:53:00,111.464,111.495,111.464,111.481,247500007.0
2005-09-23 13:54:00,111.474,111.491,111.474,111.479,162500000.0
2005-09-23 13:55:00,111.485,111.495,111.469,111.487,255399995.0
2005-09-23 13:56:00,111.486,111.499,111.479,111.487,286899993.0
2005-09-23 13:57:00,111.47,111.47,111.457,111.466,340699988.0
2005-09-23 13:58:00,111.47,111.491,111.456,111.456,221199999.0
2005-09-23 13:59:00,111.45,111.483,111.45,111.451,189299998.0
2005-09-23 14:00:00,111.46,111.481,111.449,111.45,303600006.0
2005-09-23 14:01:00,111.458,111.471,111.444,111.444,295800004.0
2005-09-23 14:02:00,111.438,111.447,111.43,111.447,163500000.0
2005-09-23 14:03:00,111.456,111.456,111.43,111.451,250000004.0
2005-09-23 14:04:00,111.429,111.465,111.429,111.429,291800003.0
2005-09-23 14:05:00,111.445,111.451,111.427,111.427,171300001.0
2005-09-23 14:06:00,111.435,111.446,111.414,111.422,226300002.0
2005-09-23 14:07:00,111.448,111.449,111.418,111.419,115899997.0
2005-09-23 14:08:00,111.443,111.457,111.434,111.44,314000006.0
2005-09-23 14:09:00,111.415,111.431,111.415,111.431,290900002.0
2005-09-23 14:10:00,111.432,111.439,111.43,111.432,267699994.0
2005-09-23 14:11:00,111.453,111.473,111.453,111.454,277299995.0
2005-09-23 14:12:00,111.433,111.45,111.433,111.45,175700001.0
2005-09-23 14:13:00,111.469,111.486,111.437,111.437,260099998.0
2005-09-23 14:14:00,111.453,111.482,111.448,111.448,298900002.0
2005-09-23 14:15:00,111.442,111.482,111.441,111.478,254299997.0
2005-09-23 14:16:00,111.44,111.483,111.44,111.479,164399999.0
2005-09-23 14:17:00,111.46,111.488,111.449,111.479,355400003.0
2005-09-23 14:18:00,111.458,111.462,111.447,111.449,233900001.0
2005-09-23 14:19:00,111.462,111.478,111.462,111.476,70099999.0
2005-09-23 14:20:00,111.463,111.463,111.448,111.454,127899998.0
2005-09-23 14:21:00,111.465,111.476,111.441,111.441,275000005.0
2005-09-23 14:22:00,111.475,111.48,111.419,111.447,165200004.0
2005-09-23 14:23:00,111.456,111.469,111.443,111.469,227299998.0
2005-09-23 14:24:00,111.441,111.441,111.421,111.425,371999993.0
2005-09-23 14:25:00,111.44,111.466,111.44,111.449,214799999.0
2005-09-23 14:26:00,111.432,111.44,111.416,111.416,176400004.0
2005-09-23 14:27:00,111.413,111.428,111.408,111.418,203599999.0
2005-09-23 14:28:00,111.416,111.445,111.41,111.41,194000000.0
2005-09-23 14:29:00,111.419,111.45,111.419,111.448,102000000.0
2005-09-23 14:30:00,111.421,111.442,111.421,111.442,161299998.0
2005-09-23 14:31:00,111.468,111.468,111.437,111.442,214100004.0
2005-09-23 14:32:00,111.44,111.452,111.44,111.446,347099996.0
2005-09-23 14:33:00,111.448,111.478,111.448,111.468,95100002.0
2005-09-23 14:34:00,111.45,111.45,111.437,111.45,121599999.0
2005-09-23 14:35:00,111.452,111.469,111.452,111.467,132799998.0
2005-09-23 14:36:00,111.473,111.511,111.473,111.511,227500002.0
2005-09-23 14:37:00,111.525,111.544,111.525,111.539,106800002.0
2005-09-23 14:38:00,111.527,111.542,111.527,111.536,247599999.0
2005-09-23 14:39:00,111.533,111.548,111.533,111.543,200900005.0
2005-09-23 14:40:00,111.551,111.58,111.55,111.58,219799999.0
2005-09-23 14:41:00,111.583,111.583,111.574,111.581,96499998.0
2005-09-23 14:42:00,111.583,111.608,111.583,111.605,176500002.0
2005-09-23 14:43:00,111.603,111.606,111.583,111.583,266199999.0
2005-09-23 14:44:00,111.59,111.618,111.59,111.618,373399999.0
2005-09-23 14:45:00,111.624,111.681,111.619,111.681,232500003.0
2005-09-23 14:46:00,111.673,111.683,111.649,111.649,262400003.0
2005-09-23 14:47:00,111.612,111.661,111.566,111.658,184200002.0
2005-09-23 14:48:00,111.69,111.713,111.69,111.701,162200002.0
2005-09-23 14:49:00,111.678,111.685,111.667,111.68,289100000.0
2005-09-23 14:50:00,111.681,111.721,111.674,111.707,404899995.0
2005-09-23 14:51:00,111.703,111.709,111.692,111.704,145900000.0
2005-09-23 14:52:00,111.698,111.702,111.68,111.686,234100001.0
2005-09-23 14:53:00,111.684,111.715,111.684,111.705,278600005.0
2005-09-23 14:54:00,111.693,111.703,111.678,111.691,151300000.0
2005-09-23 14:55:00,111.69,111.721,111.676,111.721,217200003.0
2005-09-23 14:56:00,111.7,111.712,111.695,111.705,376899995.0
2005-09-23 14:57:00,111.703,111.719,111.693,111.719,229400001.0
2005-09-23 14:58:00,111.718,111.739,111.706,111.725,305700010.0
2005-09-23 14:59:00,111.718,111.718,111.699,111.699,212200007.0
2005-09-23 15:00:00,111.723,111.728,111.714,111.719,221600003.0
2005-09-23 15:01:00,111.732,111.741,111.712,111.717,192100002.0
2005-09-23 15:02:00,111.725,111.725,111.428,111.685,288300004.0
2005-09-23 15:03:00,111.734,111.768,111.734,111.768,146700002.0
2005-09-23 15:04:00,111.774,111.774,111.752,111.752,323300004.0
2005-09-23 15:05:00,111.645,111.768,111.497,111.766,484200006.0
2005-09-23 15:06:00,111.73,111.734,111.687,111.687,67900001.0
2005-09-23 15:07:00,111.665,111.665,111.653,111.664,322399999.0
2005-09-23 15:08:00,111.675,111.696,111.662,111.662,280100001.0
2005-09-23 15:09:00,111.69,111.721,111.669,111.706,238699998.0
2005-09-23 15:10:00,111.673,111.682,111.66,111.673,272200000.0
2005-09-23 15:11:00,111.663,111.713,111.663,111.713,295400002.0
2005-09-23 15:12:00,111.71,111.714,111.701,111.714,144999999.0
2005-09-23 15:13:00,111.725,111.736,111.714,111.736,241699999.0
2005-09-23 15:14:00,111.758,111.775,111.723,111.727,326600005.0
2005-09-23 15:15:00,111.725,111.742,111.725,111.731,236700003.0
2005-09-23 15:16:00,111.73,111.761,111.727,111.731,268800000.0
2005-09-23 15:17:00,111.747,111.761,111.745,111.751,179400002.0
2005-09-23 15:18:00,111.745,111.748,111.723,111.733,132600001.0
2005-09-23 15:19:00,111.725,111.736,111.702,111.708,105000004.0
2005-09-23 15:20:00,111.72,111.743,111.716,111.743,313700001.0
2005-09-23 15:21:00,111.743,111.765,111.736,111.76,386400009.0
2005-09-23 15:22:00,111.761,111.78,111.76,111.766,141999998.0
2005-09-23 15:23:00,111.745,111.777,111.741,111.753,223800001.0
2005-09-23 15:24:00,111.745,111.771,111.735,111.743,381699993.0
2005-09-23 15:25:00,111.737,111.76,111.735,111.76,158299997.0
2005-09-23 15:26:00,111.777,111.799,111.754,111.754,194100001.0
2005-09-23 15:27:00,111.753,111.762,111.744,111.762,198200001.0
2005-09-23 15:28:00,111.768,111.792,111.76,111.788,187700002.0
2005-09-23 15:29:00,111.747,111.831,111.747,111.831,258000004.0
2005-09-23 15:30:00,111.838,111.855,111.83,111.846,178399999.0
2005-09-23 15:31:00,111.835,111.863,111.814,111.863,247999998.0
2005-09-23 15:32:00,111.862,111.888,111.862,111.884,216999998.0
2005-09-23 15:33:00,111.92,111.925,111.855,111.855,218200007.0
2005-09-23 15:34:00,111.86,111.874,111.837,111.837,211399996.0
2005-09-23 15:35:00,111.852,111.871,111.851,111.866,93199999.0
2005-09-23 15:36:00,111.87,111.872,111.845,111.856,269799999.0
2005-09-23 15:37:00,111.848,111.875,111.836,111.847,332399993.0
2005-09-23 15:38:00,111.857,111.872,111.828,111.828,254199996.0
2005-09-23 15:39:00,111.84,111.853,111.804,111.809,162300001.0
2005-09-23 15:40:00,111.808,111.845,111.791,111.845,220500000.0
2005-09-23 15:41:00,111.839,111.878,111.837,111.878,373500005.0
2005-09-23 15:42:00,111.847,111.859,111.839,111.839,331899999.0
2005-09-23 15:43:00,111.867,111.886,111.846,111.846,149000001.0
2005-09-23 15:44:00,111.854,111.859,111.826,111.827,275599998.0
2005-09-23 15:45:00,111.845,111.852,111.825,111.825,246499998.0
2005-09-23 15:46:00,111.843,111.871,111.843,111.867,140000002.0
2005-09-23 15:47:00,111.845,111.853,111.829,111.829,262400003.0
2005-09-23 15:48:00,111.837,111.847,111.836,111.847,317400001.0
2005-09-23 15:49:00,111.845,111.86,111.843,111.86,168400004.0
2005-09-23 15:50:00,111.865,111.878,111.852,111.857,422699997.0
2005-09-23 15:51:00,111.853,111.856,111.841,111.856,344500007.0
2005-09-23 15:52:00,111.845,111.845,111.824,111.832,187800001.0
2005-09-23 15:53:00,111.834,111.841,111.827,111.834,341100003.0
2005-09-23 15:54:00,111.832,111.848,111.825,111.848,180800000.0
2005-09-23 15:55:00,111.85,111.863,111.841,111.863,182100002.0
2005-09-23 15:56:00,111.869,111.888,111.869,111.888,162899998.0
2005-09-23 15:57:00,111.873,111.892,111.872,111.892,134599996.0
2005-09-23 15:58:00,111.895,111.918,111.895,111.916,207700001.0
2005-09-23 15:59:00,111.92,111.92,111.905,111.907,219000001.0
2005-09-23 16:00:00,111.913,111.913,111.884,111.886,234800001.0
2005-09-23 16:01:00,111.873,111.885,111.869,111.883,295799996.0
2005-09-23 16:02:00,111.879,111.883,111.87,111.872,112499999.0
2005-09-23 16:03:00,111.873,111.874,111.866,111.874,184300001.0
2005-09-23 16:04:00,111.865,111.88,111.86,111.86,228299998.0
2005-09-23 16:05:00,111.865,111.882,111.865,111.875,335399997.0
2005-09-23 16:06:00,111.88,111.889,111.877,111.885,181000000.0
2005-09-23 16:07:00,111.889,111.891,111.889,111.891,62899997.0
2005-09-23 16:08:00,111.892,111.892,111.875,111.875,161200000.0
2005-09-23 16:09:00,111.888,111.892,111.879,111.879,152399998.0
2005-09-23 16:10:00,111.883,111.891,111.877,111.878,114300000.0
2005-09-23 16:11:00,111.883,111.888,111.873,111.878,217700001.0
2005-09-23 16:12:00,111.887,111.895,111.885,111.89,251400002.0
2005-09-23 16:13:00,111.89,111.89,111.875,111.881,201700000.0
2005-09-23 16:14:00,111.877,111.884,111.871,111.871,292200006.0
2005-09-23 16:15:00,111.865,111.87,111.865,111.868,207600003.0
2005-09-23 16:16:00,111.865,111.872,111.863,111.867,300000005.0
2005-09-23 16:17:00,111.859,111.859,111.823,111.823,256900001.0
2005-09-23 16:18:00,111.829,111.85,111.829,111.845,216000000.0
2005-09-23 16:19:00,111.83,111.832,111.822,111.826,160399999.0
2005-09-23 16:20:00,111.833,111.833,111.811,111.811,220100003.0
2005-09-23 16:21:00,111.807,111.824,111.807,111.816,323900002.0
2005-09-23 16:22:00,111.808,111.831,111.807,111.831,267299998.0
2005-09-23 16:23:00,111.836,111.86,111.836,111.855,128599998.0
2005-09-23 16:24:00,111.844,111.852,111.818,111.818,175200003.0
2005-09-23 16:25:00,111.822,111.838,111.822,111.838,56099999.0
2005-09-23 16:26:00,111.841,111.86,111.841,111.855,427199999.0
2005-09-23 16:27:00,111.85,111.852,111.85,111.852,87599998.0
2005-09-23 16:28:00,111.868,111.878,111.863,111.878,167400001.0
2005-09-23 16:29:00,111.899,111.904,111.899,111.904,122900002.0
2005-09-23 16:30:00,111.911,111.928,111.909,111.92,259500004.0
2005-09-23 16:31:00,111.918,111.927,111.914,111.924,134100002.0
2005-09-23 16:32:00,111.918,111.932,111.918,111.927,158200005.0
2005-09-23 16:33:00,111.923,111.933,111.923,111.93,87999999.0
2005-09-23 16:34:00,111.928,111.931,111.922,111.922,174099997.0
2005-09-23 16:35:00,111.925,111.925,111.918,111.92,399700005.0
2005-09-23 16:36:00,111.925,111.925,111.917,111.919,185999997.0
2005-09-23 16:37:00,111.915,111.923,111.91,111.92,380000000.0
2005-09-23 16:38:00,111.907,111.919,111.905,111.915,120100000.0
2005-09-23 16:39:00,111.917,111.922,111.908,111.912,337000000.0
2005-09-23 16:40:00,111.896,111.896,111.862,111.875,255400002.0
2005-09-23 16:41:00,111.887,111.893,111.877,111.893,237900002.0
2005-09-23 16:42:00,111.89,111.89,111.871,111.889,205200000.0
2005-09-23 16:43:00,111.888,111.898,111.887,111.891,258200004.0
2005-09-23 16:44:00,111.892,111.91,111.892,111.91,56700002.0
2005-09-23 16:45:00,111.917,111.928,111.901,111.905,409800004.0
2005-09-23 16:46:00,111.914,111.956,111.914,111.956,138100001.0
2005-09-23 16:47:00,111.957,111.971,111.951,111.971,170100000.0
2005-09-23 16:48:00,111.985,112.005,111.985,112.005,75600000.0
2005-09-23 16:49:00,112.02,112.063,112.02,112.061,376500004.0
2005-09-23 16:50:00,112.057,112.075,112.057,112.073,194800000.0
2005-09-23 16:51:00,112.099,112.152,112.099,112.145,335499998.0
2005-09-23 16:52:00,112.14,112.146,112.13,112.139,341700002.0
2005-09-23 16:53:00,112.144,112.147,112.136,112.147,138600000.0
2005-09-23 16:54:00,112.157,112.162,112.152,112.157,192400002.0
2005-09-23 16:55:00,112.146,112.149,112.132,112.137,224899997.0
2005-09-23 16:56:00,112.133,112.143,112.127,112.135,275000001.0
2005-09-23 16:57:00,112.142,112.172,112.139,112.163,230200000.0
2005-09-23 16:58:00,112.163,112.182,112.156,112.157,448700002.0
2005-09-23 16:59:00,112.155,112.163,112.144,112.15,236100004.0
2005-09-23 17:00:00,112.143,112.151,112.13,112.151,325499998.0
2005-09-23 17:01:00,112.158,112.158,112.143,112.15,158699998.0
2005-09-23 17:02:00,112.15,112.156,112.141,112.146,348299994.0
2005-09-23 17:03:00,112.144,112.147,112.134,112.144,191899997.0
2005-09-23 17:04:00,112.157,112.157,112.146,112.157,238400000.0
2005-09-23 17:05:00,112.159,112.167,112.158,112.16,202600001.0
2005-09-23 17:06:00,112.168,112.192,112.168,112.18,283700001.0
2005-09-23 17:07:00,112.18,112.186,112.18,112.18,35400001.0
2005-09-23 17:08:00,112.168,112.178,112.166,112.17,409299997.0
2005-09-23 17:09:00,112.173,112.181,112.168,112.168,152599998.0
2005-09-23 17:10:00,112.168,112.168,112.134,112.144,413100003.0
2005-09-23 17:11:00,112.138,112.14,112.134,112.138,94100000.0
2005-09-23 17:12:00,112.136,112.14,112.131,112.138,223499994.0
2005-09-23 17:13:00,112.142,112.153,112.135,112.146,389600002.0
2005-09-23 17:14:00,112.138,112.152,112.134,112.152,238500002.0
2005-09-23 17:15:00,112.149,112.149,112.142,112.148,232699995.0
2005-09-23 17:16:00,112.15,112.167,112.15,112.167,170599995.0
2005-09-23 17:17:00,112.185,112.226,112.185,112.225,164399999.0
2005-09-23 17:18:00,112.228,112.246,112.228,112.237,221599996.0
2005-09-23 17:19:00,112.242,112.247,112.235,112.235,346800005.0
2005-09-23 17:20:00,112.243,112.243,112.223,112.223,202200001.0
2005-09-23 17:21:00,112.22,112.22,112.203,112.203,243200002.0
2005-09-23 17:22:00,112.19,112.2,112.186,112.2,212200001.0
2005-09-23 17:23:00,112.196,112.202,112.193,112.193,158799998.0
2005-09-23 17:24:00,112.19,112.19,112.163,112.163,286299997.0
2005-09-23 17:25:00,112.163,112.165,112.16,112.165,312899998.0
2005-09-23 17:26:00,112.153,112.157,112.145,112.156,137099998.0
2005-09-23 17:27:00,112.164,112.188,112.164,112.181,179100000.0
2005-09-23 17:28:00,112.193,112.197,112.182,112.182,239999995.0
2005-09-23 17:29:00,112.165,112.175,112.162,112.175,319299998.0
2005-09-23 17:30:00,112.161,112.169,112.155,112.155,229599996.0
2005-09-23 17:31:00,112.144,112.149,112.144,112.149,64600000.0
2005-09-23 17:32:00,112.17,112.17,112.151,112.154,235799997.0
2005-09-23 17:33:00,112.153,112.171,112.153,112.165,211300006.0
2005-09-23 17:34:00,112.161,112.171,112.152,112.171,248600001.0
2005-09-23 17:35:00,112.173,112.188,112.168,112.179,152000003.0
2005-09-23 17:36:00,112.194,112.213,112.186,112.213,162199997.0
2005-09-23 17:37:00,112.227,112.241,112.205,112.207,187800002.0
2005-09-23 17:38:00,112.211,112.211,112.179,112.179,144600004.0
2005-09-23 17:39:00,112.175,112.189,112.175,112.186,258299999.0
2005-09-23 17:40:00,112.18,112.18,112.174,112.178,191500000.0
2005-09-23 17:41:00,112.167,112.168,112.152,112.152,100900001.0
2005-09-23 17:42:00,112.153,112.165,112.153,112.165,88599999.0
2005-09-23 17:43:00,112.168,112.174,112.161,112.17,343099997.0
2005-09-23 17:44:00,112.184,112.184,112.175,112.177,322200003.0
2005-09-23 17:45:00,112.169,112.174,112.167,112.174,101799999.0
2005-09-23 17:46:00,112.18,112.19,112.149,112.155,296399999.0
2005-09-23 17:47:00,112.145,112.154,112.142,112.142,325799992.0
2005-09-23 17:48:00,112.138,112.138,112.132,112.132,125900000.0
2005-09-23 17:49:00,112.132,112.147,112.132,112.135,346300007.0
2005-09-23 17:50:00,112.139,112.15,112.139,112.14,247199997.0
2005-09-23 17:51:00,112.141,112.155,112.141,112.145,292500001.0
2005-09-23 17:52:00,112.156,112.163,112.149,112.149,114200001.0
2005-09-23 17:53:00,112.15,112.181,112.134,112.152,246599996.0
2005-09-23 17:54:00,112.148,112.154,112.143,112.153,267900003.0
2005-09-23 17:55:00,112.153,112.176,112.153,112.157,289600000.0
2005-09-23 17:56:00,112.162,112.169,112.154,112.169,173500003.0
2005-09-23 17:57:00,112.17,112.175,112.165,112.175,110400003.0
2005-09-23 17:58:00,112.171,112.178,112.171,112.178,132300001.0
2005-09-23 17:59:00,112.181,112.181,112.166,112.168,235900003.0
2005-09-23 18:00:00,112.156,112.17,112.156,112.167,170999999.0
2005-09-23 18:01:00,112.18,112.19,112.18,112.19,2020700007.0
2005-09-23 18:02:00,112.18,112.19,112.18,112.18,2020700007.0
2005-09-23 18:03:00,112.17,112.22,112.17,112.22,2020700007.0
2005-09-23 18:04:00,112.21,112.22,112.21,112.22,2020700007.0
2005-09-23 18:05:00,112.24,112.25,112.24,112.25,2020700007.0
2005-09-23 18:06:00,112.24,112.27,112.24,112.27,2020700007.0
2005-09-23 18:07:00,112.28,112.28,112.26,112.27,2020700007.0
2005-09-23 18:08:00,112.26,112.27,112.26,112.27,2020700007.0
2005-09-23 18:09:00,112.26,112.28,112.26,112.27,2020700007.0
2005-09-23 18:10:00,112.26,112.28,112.26,112.28,2020700007.0
2005-09-23 18:11:00,112.27,112.27,112.26,112.26,2020700007.0
2005-09-23 18:12:00,112.252,112.296,112.252,112.275,2020700007.0
2005-09-23 18:13:00,112.28,112.3,112.28,112.29,1942800019.0
2005-09-23 18:14:00,112.3,112.3,112.28,112.29,1942800019.0
2005-09-23 18:15:00,112.29,112.3,112.28,112.3,1942800019.0
2005-09-23 18:16:00,112.32,112.32,112.3,112.3,1942800019.0
2005-09-23 18:17:00,112.289,112.311,112.289,112.311,1942800019.0
2005-09-23 18:18:00,112.315,112.333,112.304,112.312,1413300000.0
2005-09-23 18:20:00,112.3,112.32,112.28,112.28,1868599981.0
2005-09-23 18:22:00,112.27,112.29,112.27,112.28,1868599981.0
2005-09-23 18:23:00,112.27,112.28,112.27,112.28,1868599981.0
2005-09-23 18:24:00,112.29,112.29,112.28,112.29,1868599981.0
2005-09-23 18:25:00,112.3,112.3,112.3,112.3,1868599981.0
2005-09-23 18:27:00,112.317,112.323,112.31,112.315,1868599981.0
2005-09-23 18:28:00,112.32,112.33,112.32,112.32,1906699991.0
2005-09-23 18:29:00,112.32,112.32,112.3,112.3,1906699991.0
2005-09-23 18:30:00,112.301,112.314,112.301,112.307,1906699991.0
2005-09-23 18:33:00,112.3,112.3,112.3,112.3,1774500007.0
2005-09-23 18:34:00,112.22,112.22,112.21,112.22,1774500007.0
2005-09-23 18:35:00,112.24,112.25,112.22,112.25,1774500007.0
2005-09-23 18:36:00,112.246,112.258,112.232,112.258,1774500007.0
2005-09-23 18:37:00,112.259,112.26,112.254,112.256,1298000003.0
2005-09-23 18:38:00,112.252,112.271,112.235,112.245,1283300007.0
2005-09-23 18:39:00,112.241,112.261,112.223,112.223,902600006.0
2005-09-23 18:40:00,112.216,112.217,112.208,112.208,1521100010.0
2005-09-23 18:41:00,112.201,112.201,112.186,112.19,1437000001.0
2005-09-23 18:42:00,112.191,112.22,112.181,112.19,1769699996.0
2005-09-23 18:43:00,112.197,112.215,112.176,112.213,1139599999.0
2005-09-23 18:44:00,112.233,112.247,112.211,112.211,572800012.0
2005-09-23 18:45:00,112.215,112.246,112.215,112.235,1759500007.0
2005-09-23 18:46:00,112.228,112.238,112.221,112.226,1577200005.0
2005-09-23 18:47:00,112.225,112.24,112.225,112.24,505500000.0
2005-09-23 18:48:00,112.239,112.239,112.223,112.223,592699996.0
2005-09-23 18:49:00,112.217,112.244,112.217,112.23,1551799983.0
2005-09-23 18:50:00,112.235,112.243,112.213,112.219,1860900000.0
2005-09-23 18:51:00,112.218,112.23,112.218,112.23,1743999987.0
2005-09-23 18:52:00,112.237,112.252,112.218,112.252,1574300000.0
2005-09-23 18:53:00,112.261,112.261,112.236,112.238,1614699989.0
2005-09-23 18:54:00,112.243,112.267,112.243,112.255,1717599997.0
2005-09-23 18:55:00,112.253,112.279,112.253,112.267,2003699995.0
2005-09-23 18:56:00,112.258,112.265,112.257,112.265,259500002.0
2005-09-23 18:57:00,112.261,112.261,112.228,112.251,890300003.0
2005-09-23 18:58:00,112.253,112.258,112.246,112.248,1260100022.0
2005-09-23 18:59:00,112.248,112.277,112.235,112.255,1478800005.0
2005-09-23 19:00:00,112.255,112.264,112.252,112.256,867000006.0
2005-09-23 19:01:00,112.267,112.279,112.253,112.263,663999988.0
2005-09-23 19:02:00,112.267,112.291,112.267,112.289,882800006.0
2005-09-23 19:03:00,112.292,112.294,112.265,112.277,1620999999.0
2005-09-23 19:04:00,112.279,112.302,112.278,112.302,855600001.0
2005-09-23 19:05:00,112.305,112.305,112.295,112.295,564799998.0
2005-09-23 19:06:00,112.295,112.305,112.295,112.3,938699994.0
2005-09-23 19:07:00,112.29,112.3,112.29,112.3,1852000009.0
2005-09-23 19:08:00,112.293,112.314,112.277,112.314,1852000009.0
2005-09-23 19:09:00,112.317,112.324,112.301,112.316,724399999.0
2005-09-23 19:10:00,112.324,112.331,112.322,112.331,734100001.0
2005-09-23 19:11:00,112.328,112.328,112.313,112.32,629600011.0
2005-09-23 19:12:00,112.319,112.335,112.309,112.328,1017699993.0
2005-09-23 19:13:00,112.328,112.328,112.307,112.317,775199991.0
2005-09-23 19:14:00,112.313,112.329,112.303,112.314,696599999.0
2005-09-23 19:15:00,112.321,112.336,112.315,112.329,1838200005.0
2005-09-23 19:16:00,112.332,112.335,112.323,112.328,962099995.0
2005-09-23 19:17:00,112.325,112.325,112.306,112.306,1137299996.0
2005-09-23 19:18:00,112.298,112.304,112.278,112.301,1032900008.0
2005-09-23 19:19:00,112.292,112.298,112.28,112.284,1427200012.0
2005-09-23 19:20:00,112.283,112.318,112.27,112.288,1119000005.0
2005-09-23 19:21:00,112.295,112.324,112.288,112.323,1203699995.0
2005-09-23 19:22:00,112.316,112.319,112.289,112.312,800499990.0
2005-09-23 19:23:00,112.32,112.32,112.3,112.32,1457100012.0
2005-09-23 19:24:00,112.333,112.338,112.29,112.325,1457100012.0
2005-09-23 19:25:00,112.307,112.337,112.307,112.313,1511200007.0
2005-09-23 19:26:00,112.29,112.29,112.29,112.29,1349200001.0
2005-09-23 19:27:00,112.263,112.289,112.259,112.282,1349200001.0
2005-09-23 19:28:00,112.278,112.285,112.274,112.274,1241899996.0
2005-09-23 19:29:00,112.274,112.28,112.266,112.274,670300003.0
2005-09-23 19:30:00,112.272,112.282,112.242,112.264,1003499996.0
2005-09-23 19:31:00,112.268,112.278,112.265,112.267,1668300009.0
2005-09-23 19:32:00,112.28,112.293,112.277,112.277,1707300007.0
2005-09-23 19:33:00,112.267,112.298,112.263,112.295,1132900004.0
2005-09-23 19:34:00,112.286,112.297,112.263,112.276,880499998.0
2005-09-23 19:35:00,112.275,112.278,112.27,112.275,1206499991.0
2005-09-23 19:36:00,112.265,112.289,112.254,112.273,609999996.0
2005-09-23 19:37:00,112.275,112.32,112.275,112.32,264999996.0
2005-09-23 19:38:00,112.321,112.33,112.307,112.32,953900000.0
2005-09-23 19:39:00,112.32,112.337,112.318,112.32,1530799997.0
2005-09-23 19:40:00,112.315,112.347,112.309,112.323,1025000008.0
2005-09-23 19:41:00,112.298,112.305,112.293,112.297,1211200011.0
2005-09-23 19:42:00,112.29,112.297,112.289,112.297,821499998.0
2005-09-23 19:43:00,112.319,112.329,112.299,112.303,331900005.0
2005-09-23 19:44:00,112.306,112.323,112.298,112.323,982200005.0
2005-09-23 19:45:00,112.328,112.343,112.328,112.343,860300005.0
2005-09-23 19:46:00,112.344,112.344,112.331,112.332,1041700008.0
2005-09-23 19:47:00,112.328,112.341,112.32,112.326,707400003.0
2005-09-23 19:48:00,112.321,112.335,112.321,112.328,1577899996.0
2005-09-23 19:49:00,112.333,112.345,112.314,112.326,563400004.0
2005-09-23 19:50:00,112.33,112.346,112.33,112.345,636499997.0
2005-09-23 19:51:00,112.345,112.36,112.34,112.34,850800004.0
2005-09-23 19:52:00,112.336,112.349,112.325,112.325,948499987.0
2005-09-23 19:53:00,112.331,112.351,112.328,112.337,1121399993.0
2005-09-23 19:54:00,112.335,112.367,112.319,112.349,1820100003.0
2005-09-23 19:55:00,112.344,112.364,112.317,112.335,678700003.0
2005-09-23 19:56:00,112.335,112.344,112.315,112.327,697500006.0
2005-09-23 19:57:00,112.324,112.339,112.312,112.325,594100000.0
2005-09-23 19:58:00,112.325,112.331,112.318,112.322,1466199990.0
2005-09-23 19:59:00,112.325,112.33,112.312,112.324,713300001.0
2005-09-23 20:00:00,112.325,112.325,112.32,112.32,329899999.0
2005-09-23 20:01:00,112.319,112.355,112.314,112.345,570500002.0
2005-09-23 20:02:00,112.34,112.345,112.34,112.345,1111100010.0
2005-09-23 20:03:00,112.344,112.344,112.335,112.336,762099995.0
2005-09-23 20:04:00,112.335,112.344,112.325,112.344,793000002.0
2005-09-23 20:05:00,112.337,112.343,112.322,112.336,1024099989.0
2005-09-23 20:06:00,112.318,112.368,112.313,112.352,1452099993.0
2005-09-23 20:07:00,112.34,112.359,112.337,112.345,747699999.0
2005-09-23 20:08:00,112.34,112.35,112.337,112.337,1153900002.0
2005-09-23 20:09:00,112.33,112.342,112.304,112.327,1039199993.0
2005-09-23 20:10:00,112.338,112.356,112.327,112.332,965099996.0
2005-09-23 20:11:00,112.33,112.338,112.328,112.335,1247199994.0
2005-09-23 20:12:00,112.35,112.35,112.35,112.35,825799998.0
2005-09-23 20:13:00,112.335,112.366,112.335,112.351,825799998.0
2005-09-23 20:14:00,112.357,112.368,112.331,112.345,1109100004.0
2005-09-23 20:15:00,112.345,112.35,112.334,112.334,1305999999.0
2005-09-23 20:16:00,112.334,112.367,112.334,112.339,982000009.0
2005-09-23 20:17:00,112.335,112.341,112.315,112.315,691500006.0
2005-09-23 20:18:00,112.33,112.335,112.33,112.335,166500000.0
2005-09-23 20:19:00,112.339,112.361,112.339,112.339,960500003.0
2005-09-23 20:20:00,112.338,112.351,112.338,112.345,1131800012.0
2005-09-23 20:21:00,112.348,112.354,112.345,112.35,1507700013.0
2005-09-23 20:22:00,112.347,112.351,112.336,112.338,1603600013.0
2005-09-23 20:23:00,112.336,112.354,112.311,112.329,705499995.0
2005-09-23 20:24:00,112.329,112.356,112.323,112.337,780200002.0
2005-09-23 20:25:00,112.348,112.37,112.342,112.342,840399991.0
2005-09-23 20:26:00,112.318,112.338,112.309,112.33,675400003.0
2005-09-23 20:27:00,112.335,112.335,112.33,112.335,1261100008.0
2005-09-23 20:28:00,112.34,112.34,112.34,112.34,1903000001.0
2005-09-23 20:29:00,112.35,112.35,112.34,112.35,1903000001.0
2005-09-23 20:30:00,112.37,112.37,112.37,112.37,1903000001.0
2005-09-23 20:31:00,112.375,112.378,112.349,112.37,1903000001.0
2005-09-23 20:32:00,112.378,112.392,112.378,112.385,2023399998.0
2005-09-23 20:33:00,112.387,112.41,112.387,112.397,785300003.0
2005-09-23 20:34:00,112.398,112.411,112.396,112.397,475599998.0
2005-09-23 20:35:00,112.398,112.428,112.398,112.423,646100010.0
2005-09-23 20:36:00,112.407,112.422,112.407,112.415,396499996.0
2005-09-23 20:37:00,112.425,112.43,112.409,112.416,549299999.0
2005-09-23 20:38:00,112.413,112.427,112.387,112.415,1049900000.0
2005-09-23 20:39:00,112.41,112.41,112.375,112.387,970299983.0
2005-09-23 20:40:00,112.39,112.4,112.39,112.4,1087800000.0
2005-09-23 20:41:00,112.405,112.411,112.387,112.397,1087800000.0
2005-09-23 20:42:00,112.386,112.416,112.355,112.388,1298499995.0
2005-09-23 20:43:00,112.39,112.395,112.388,112.395,1628000004.0
2005-09-23 20:44:00,112.395,112.398,112.388,112.395,1805100000.0
2005-09-23 20:45:00,112.395,112.407,112.366,112.388,1183100008.0
2005-09-23 20:46:00,112.395,112.398,112.385,112.395,1544800008.0
2005-09-23 20:47:00,112.396,112.414,112.383,112.397,1883299996.0
2005-09-23 20:48:00,112.395,112.409,112.375,112.395,1434700000.0
2005-09-23 20:49:00,112.39,112.398,112.388,112.39,1312499998.0
2005-09-23 20:50:00,112.39,112.408,112.377,112.398,1512199989.0
2005-09-23 20:51:00,112.392,112.429,112.385,112.395,792999996.0
2005-09-23 20:52:00,112.38,112.409,112.376,112.401,187499998.0
2005-09-23 20:53:00,112.395,112.398,112.39,112.395,1282700001.0
2005-09-23 20:54:00,112.388,112.412,112.38,112.397,636099993.0
2005-09-23 20:55:00,112.4,112.414,112.4,112.408,2057900010.0
2005-09-23 20:56:00,112.412,112.412,112.397,112.412,591500000.0
2005-09-23 20:57:00,112.411,112.415,112.384,112.39,1872699996.0
2005-09-23 20:58:00,112.4,112.4,112.38,112.38,1922899999.0
2005-09-23 20:59:00,112.37,112.39,112.37,112.38,1922899999.0
2005-09-23 21:00:00,112.372,112.372,112.36,112.37,1922899999.0
2005-09-23 21:01:00,112.377,112.387,112.362,112.363,1670799997.0
2005-09-23 21:02:00,112.36,112.37,112.357,112.358,540400003.0
2005-09-23 21:03:00,112.36,112.368,112.352,112.368,1390099997.0
2005-09-23 21:04:00,112.372,112.383,112.372,112.383,455899996.0
2005-09-23 21:05:00,112.387,112.407,112.371,112.396,670500006.0
2005-09-23 21:06:00,112.381,112.399,112.38,112.389,970400001.0
2005-09-23 21:07:00,112.395,112.406,112.388,112.397,1272199992.0
2005-09-23 21:08:00,112.404,112.407,112.381,112.403,814200006.0
2005-09-23 21:09:00,112.398,112.426,112.388,112.418,375400000.0
2005-09-23 21:10:00,112.411,112.411,112.391,112.391,526999994.0
2005-09-23 21:11:00,112.395,112.407,112.395,112.407,158200004.0
2005-09-23 21:12:00,112.404,112.418,112.397,112.413,434800003.0
2005-09-23 21:13:00,112.407,112.407,112.378,112.405,768300006.0
2005-09-23 21:14:00,112.415,112.423,112.403,112.412,1451400006.0
2005-09-23 21:15:00,112.392,112.408,112.387,112.39,1478700007.0
2005-09-23 21:16:00,112.385,112.417,112.385,112.407,946900002.0
2005-09-23 21:17:00,112.412,112.415,112.389,112.406,1706000004.0
2005-09-23 21:18:00,112.408,112.428,112.4,112.4,1066899998.0
2005-09-23 21:19:00,112.41,112.421,112.409,112.415,1285300002.0
2005-09-23 21:20:00,112.415,112.418,112.407,112.415,1436900004.0
2005-09-23 21:21:00,112.412,112.412,112.392,112.392,1029300014.0
2005-09-23 21:22:00,112.393,112.41,112.393,112.41,2128400005.0
2005-09-23 21:23:00,112.41,112.418,112.4,112.413,1122700006.0
2005-09-23 21:24:00,112.409,112.42,112.397,112.409,2117200016.0
2005-09-23 21:25:00,112.407,112.41,112.392,112.392,1500300014.0
2005-09-23 21:26:00,112.404,112.417,112.392,112.417,863700004.0
2005-09-23 21:27:00,112.417,112.42,112.408,112.408,1054899998.0
2005-09-23 21:28:00,112.407,112.438,112.407,112.424,437899997.0
2005-09-23 21:29:00,112.427,112.436,112.404,112.419,885199998.0
2005-09-23 21:30:00,112.42,112.43,112.415,112.42,734699999.0
2005-09-23 21:31:00,112.415,112.427,112.415,112.425,213699997.0
2005-09-23 21:32:00,112.426,112.433,112.426,112.433,869800008.0
2005-09-23 21:33:00,112.432,112.443,112.427,112.427,510200003.0
2005-09-23 21:34:00,112.426,112.444,112.419,112.438,670399990.0
2005-09-23 21:35:00,112.433,112.437,112.417,112.437,383000002.0
2005-09-23 21:36:00,112.437,112.438,112.429,112.435,501899999.0
2005-09-23 21:37:00,112.438,112.445,112.427,112.438,473500004.0
2005-09-23 21:38:00,112.446,112.451,112.432,112.432,136000000.0
2005-09-23 21:39:00,112.435,112.435,112.414,112.427,466899996.0
2005-09-23 21:40:00,112.43,112.465,112.417,112.427,736600005.0
2005-09-23 21:41:00,112.42,112.43,112.412,112.42,466400004.0
2005-09-23 21:42:00,112.41,112.418,112.405,112.415,1055900003.0
2005-09-23 21:43:00,112.412,112.415,112.402,112.41,554399993.0
2005-09-23 21:44:00,112.422,112.439,112.412,112.412,1470199990.0
2005-09-23 21:45:00,112.405,112.412,112.4,112.406,670299996.0
2005-09-23 21:46:00,112.402,112.42,112.402,112.409,744599994.0
2005-09-23 21:47:00,112.403,112.42,112.401,112.417,511300003.0
2005-09-23 21:48:00,112.417,112.424,112.374,112.403,914899989.0
2005-09-23 21:49:00,112.413,112.444,112.413,112.417,631800001.0
2005-09-23 21:50:00,112.413,112.435,112.408,112.413,299999997.0
2005-09-23 21:51:00,112.418,112.428,112.399,112.405,402500002.0
2005-09-23 21:52:00,112.41,112.419,112.41,112.416,313500001.0
2005-09-23 21:53:00,112.415,112.431,112.408,112.425,375399997.0
2005-09-23 21:54:00,112.423,112.431,112.407,112.415,486199995.0
2005-09-23 21:55:00,112.411,112.426,112.408,112.415,199600000.0
2005-09-23 21:56:00,112.418,112.44,112.415,112.44,502500008.0
2005-09-23 21:57:00,112.44,112.44,112.411,112.411,254199998.0
2005-09-23 21:58:00,112.415,112.436,112.415,112.429,143700004.0
2005-09-23 21:59:00,112.413,112.413,112.398,112.4,732700000.0
2005-09-23 22:00:00,112.402,112.429,112.402,112.403,1050600007.0
2005-09-23 22:01:00,112.408,112.452,112.408,112.436,1210400008.0
2005-09-23 22:02:00,112.434,112.467,112.424,112.443,770800005.0
2005-09-23 22:03:00,112.435,112.435,112.411,112.417,474799997.0
2005-09-23 22:04:00,112.423,112.462,112.416,112.432,639299998.0
2005-09-23 22:05:00,112.456,112.46,112.43,112.434,273000003.0
2005-09-23 22:06:00,112.428,112.458,112.428,112.438,214999993.0
2005-09-23 22:07:00,112.433,112.455,112.433,112.455,340000001.0
2005-09-23 22:08:00,112.448,112.456,112.436,112.436,265500000.0
2005-09-23 22:09:00,112.452,112.46,112.445,112.445,281699994.0
2005-09-23 22:10:00,112.443,112.443,112.434,112.437,87999999.0
2005-09-23 22:11:00,112.423,112.44,112.415,112.44,665599993.0
2005-09-23 22:12:00,112.442,112.442,112.432,112.432,177899998.0
2005-09-23 22:13:00,112.433,112.446,112.426,112.446,685400006.0
2005-09-23 22:14:00,112.448,112.451,112.437,112.443,204900001.0
2005-09-23 22:15:00,112.449,112.46,112.444,112.46,180500002.0
2005-09-23 22:16:00,112.481,112.481,112.448,112.454,744700005.0
2005-09-23 22:17:00,112.455,112.482,112.455,112.462,359100009.0
2005-09-23 22:18:00,112.458,112.474,112.449,112.457,414000006.0
2005-09-23 22:19:00,112.471,112.482,112.468,112.474,342499991.0
2005-09-23 22:20:00,112.475,112.475,112.472,112.473,162600001.0
2005-09-23 22:21:00,112.477,112.477,112.453,112.47,135899999.0
2005-09-23 22:22:00,112.475,112.487,112.467,112.472,297300001.0
2005-09-23 22:23:00,112.465,112.492,112.454,112.464,380799991.0
2005-09-23 22:24:00,112.47,112.483,112.46,112.475,408499997.0
2005-09-23 22:25:00,112.478,112.478,112.464,112.473,340400001.0
2005-09-23 22:26:00,112.48,112.495,112.462,112.463,281099997.0
2005-09-23 22:27:00,112.478,112.491,112.468,112.47,890600003.0
2005-09-23 22:28:00,112.47,112.499,112.47,112.487,270300004.0
2005-09-23 22:29:00,112.473,112.477,112.459,112.459,295000002.0
2005-09-23 22:30:00,112.457,112.48,112.457,112.48,299299998.0
2005-09-23 22:31:00,112.475,112.479,112.429,112.429,246199998.0
2005-09-23 22:32:00,112.468,112.468,112.45,112.466,329000001.0
2005-09-23 22:33:00,112.472,112.482,112.459,112.463,536699994.0
2005-09-23 22:34:00,112.461,112.461,112.438,112.455,908300007.0
2005-09-23 22:35:00,112.478,112.493,112.464,112.471,273700000.0
2005-09-23 22:36:00,112.47,112.499,112.454,112.475,962899997.0
2005-09-23 22:37:00,112.466,112.497,112.462,112.487,448000004.0
2005-09-23 22:38:00,112.489,112.491,112.485,112.485,183499999.0
2005-09-23 22:39:00,112.485,112.497,112.485,112.497,372399998.0
2005-09-23 22:40:00,112.497,112.497,112.484,112.484,620800005.0
2005-09-23 22:41:00,112.495,112.499,112.462,112.463,159200003.0
2005-09-23 22:42:00,112.464,112.47,112.458,112.459,185700001.0
2005-09-23 22:43:00,112.456,112.459,112.442,112.442,413599995.0
2005-09-23 22:44:00,112.458,112.464,112.447,112.447,182299999.0
2005-09-23 22:45:00,112.437,112.437,112.39,112.4,545800003.0
2005-09-23 22:46:00,112.409,112.459,112.409,112.41,289600001.0
2005-09-23 22:47:00,112.423,112.452,112.423,112.428,323600000.0
2005-09-23 22:48:00,112.456,112.469,112.433,112.459,329200000.0
2005-09-23 22:49:00,112.436,112.452,112.431,112.443,190600000.0
2005-09-23 22:50:00,112.43,112.445,112.412,112.413,539000004.0
2005-09-23 22:51:00,112.424,112.454,112.424,112.431,242899998.0
2005-09-23 22:52:00,112.42,112.461,112.42,112.445,400099999.0
2005-09-23 22:53:00,112.425,112.488,112.422,112.488,434599999.0
2005-09-23 22:54:00,112.491,112.495,112.456,112.457,186700000.0
2005-09-23 22:55:00,112.474,112.504,112.465,112.465,423000005.0
2005-09-23 22:56:00,112.461,112.5,112.461,112.49,389700003.0
2005-09-23 22:57:00,112.469,112.497,112.452,112.452,620800007.0
2005-09-23 22:58:00,112.448,112.465,112.448,112.464,194699996.0
2005-09-23 22:59:00,112.455,112.489,112.45,112.46,422599999.0
2005-09-25 23:00:00,112.426,112.483,112.426,112.475,263300001.0
2005-09-25 23:01:00,112.483,112.499,112.471,112.495,247300001.0
2005-09-25 23:02:00,112.507,112.507,112.482,112.488,265000002.0
2005-09-25 23:03:00,112.5,112.524,112.5,112.502,167799998.0
2005-09-25 23:04:00,112.535,112.547,112.514,112.514,247899998.0
2005-09-25 23:05:00,112.537,112.555,112.531,112.539,208600003.0
2005-09-25 23:06:00,112.532,112.561,112.53,112.548,149700002.0
2005-09-25 23:07:00,112.533,112.566,112.533,112.548,220799995.0
2005-09-25 23:08:00,112.545,112.573,112.543,112.551,207100000.0
2005-09-25 23:09:00,112.563,112.572,112.557,112.561,400200000.0
2005-09-25 23:10:00,112.565,112.572,112.547,112.552,411000001.0
2005-09-25 23:11:00,112.562,112.57,112.535,112.542,188400000.0
2005-09-25 23:12:00,112.536,112.541,112.519,112.522,371099998.0
2005-09-25 23:13:00,112.53,112.537,112.508,112.517,563099997.0
2005-09-25 23:14:00,112.512,112.524,112.496,112.504,286000001.0
2005-09-25 23:15:00,112.515,112.519,112.496,112.513,254899998.0
2005-09-25 23:16:00,112.5,112.529,112.498,112.514,218599997.0
2005-09-25 23:17:00,112.517,112.53,112.492,112.492,127100002.0
2005-09-25 23:18:00,112.51,112.529,112.483,112.487,290799998.0
2005-09-25 23:19:00,112.497,112.507,112.488,112.488,147899999.0
2005-09-25 23:20:00,112.492,112.507,112.48,112.487,226500001.0
2005-09-25 23:21:00,112.486,112.5,112.476,112.476,180300005.0
2005-09-25 23:22:00,112.505,112.508,112.474,112.501,259999995.0
2005-09-25 23:23:00,112.511,112.526,112.488,112.521,379799997.0
2005-09-25 23:24:00,112.485,112.512,112.485,112.503,232600002.0
2005-09-25 23:25:00,112.502,112.511,112.488,112.497,241500000.0
2005-09-25 23:26:00,112.503,112.515,112.481,112.502,399199999.0
2005-09-25 23:27:00,112.495,112.509,112.487,112.5,254400000.0
2005-09-25 23:28:00,112.488,112.496,112.472,112.486,216099998.0
2005-09-25 23:29:00,112.475,112.494,112.472,112.48,329500004.0
2005-09-25 23:30:00,112.477,112.501,112.474,112.485,225900002.0
2005-09-25 23:31:00,112.48,112.495,112.471,112.483,241699998.0
2005-09-25 23:32:00,112.494,112.51,112.469,112.474,279999997.0
2005-09-25 23:33:00,112.47,112.489,112.464,112.473,156900001.0
2005-09-25 23:34:00,112.479,112.484,112.423,112.427,273100003.0
2005-09-25 23:35:00,112.423,112.468,112.423,112.452,122899999.0
2005-09-25 23:36:00,112.44,112.459,112.424,112.446,172499998.0
2005-09-25 23:37:00,112.445,112.449,112.424,112.442,377599997.0
2005-09-25 23:38:00,112.433,112.44,112.422,112.43,298099997.0
2005-09-25 23:39:00,112.444,112.453,112.425,112.433,166100002.0
2005-09-25 23:40:00,112.44,112.452,112.439,112.448,294999998.0
2005-09-25 23:41:00,112.469,112.476,112.455,112.469,198700001.0
2005-09-25 23:42:00,112.465,112.475,112.43,112.44,360099995.0
2005-09-25 23:43:00,112.432,112.441,112.399,112.419,361600001.0
2005-09-25 23:44:00,112.424,112.432,112.404,112.407,254700004.0
2005-09-25 23:45:00,112.428,112.437,112.412,112.412,231500004.0
2005-09-25 23:46:00,112.425,112.434,112.417,112.417,262999997.0
2005-09-25 23:47:00,112.425,112.437,112.419,112.434,276100004.0
2005-09-25 23:48:00,112.433,112.45,112.417,112.45,237099997.0
2005-09-25 23:49:00,112.447,112.447,112.429,112.432,373399990.0
2005-09-25 23:50:00,112.434,112.451,112.43,112.441,237299994.0
2005-09-25 23:51:00,112.445,112.454,112.417,112.432,270199993.0
2005-09-25 23:52:00,112.421,112.433,112.411,112.415,139599999.0
2005-09-25 23:53:00,112.417,112.428,112.408,112.422,397500000.0
2005-09-25 23:54:00,112.425,112.448,112.414,112.425,314000005.0
2005-09-25 23:55:00,112.42,112.431,112.408,112.429,178299996.0
2005-09-25 23:56:00,112.433,112.433,112.387,112.405,266600000.0
2005-09-25 23:57:00,112.432,112.441,112.404,112.412,304599996.0
2005-09-25 23:58:00,112.425,112.435,112.399,112.414,328000005.0
2005-09-25 23:59:00,112.452,112.46,112.433,112.447,193400002.0
2005-09-26 00:00:00,112.442,112.469,112.424,112.459,167699998.0
2005-09-26 00:01:00,112.453,112.47,112.44,112.468,140500002.0
2005-09-26 00:02:00,112.473,112.473,112.434,112.452,356699997.0
2005-09-26 00:03:00,112.432,112.478,112.431,112.477,358699997.0
2005-09-26 00:04:00,112.429,112.437,112.425,112.425,342799993.0
2005-09-26 00:05:00,112.478,112.478,112.434,112.437,184599996.0
2005-09-26 00:06:00,112.431,112.488,112.431,112.484,123000001.0
2005-09-26 00:07:00,112.455,112.469,112.454,112.454,54000000.0
2005-09-26 00:08:00,112.46,112.47,112.423,112.423,316999995.0
2005-09-26 00:09:00,112.427,112.478,112.425,112.478,290500004.0
2005-09-26 00:10:00,112.47,112.471,112.45,112.471,156299999.0
2005-09-26 00:11:00,112.429,112.443,112.426,112.434,429700000.0
2005-09-26 00:12:00,112.431,112.483,112.431,112.483,110899999.0
2005-09-26 00:13:00,112.503,112.504,112.463,112.473,341399997.0
2005-09-26 00:14:00,112.48,112.48,112.446,112.465,261500001.0
2005-09-26 00:15:00,112.453,112.485,112.444,112.469,277700003.0
2005-09-26 00:16:00,112.454,112.47,112.398,112.398,153900001.0
2005-09-26 00:17:00,112.397,112.405,112.391,112.391,227099997.0
2005-09-26 00:18:00,112.441,112.462,112.419,112.432,334100001.0
2005-09-26 00:19:00,112.409,112.453,112.409,112.41,205600000.0
2005-09-26 00:20:00,112.427,112.445,112.399,112.405,124999999.0
2005-09-26 00:21:00,112.432,112.449,112.411,112.416,342199996.0
2005-09-26 00:22:00,112.401,112.446,112.396,112.414,217900003.0
2005-09-26 00:23:00,112.413,112.453,112.413,112.443,299999998.0
2005-09-26 00:24:00,112.396,112.402,112.376,112.376,249900002.0
2005-09-26 00:25:00,112.387,112.4,112.385,112.4,331600003.0
2005-09-26 00:26:00,112.368,112.408,112.361,112.408,239300000.0
2005-09-26 00:27:00,112.398,112.426,112.397,112.407,276900002.0
2005-09-26 00:28:00,112.373,112.373,112.349,112.366,250500004.0
2005-09-26 00:29:00,112.36,112.387,112.353,112.353,120899999.0
2005-09-26 00:30:00,112.377,112.377,112.335,112.369,166600002.0
2005-09-26 00:31:00,112.38,112.385,112.367,112.372,252300002.0
2005-09-26 00:32:00,112.357,112.4,112.357,112.363,207599993.0
2005-09-26 00:33:00,112.34,112.34,112.31,112.31,330199991.0
2005-09-26 00:34:00,112.313,112.344,112.313,112.326,137400001.0
2005-09-26 00:35:00,112.36,112.363,112.309,112.358,269800003.0
2005-09-26 00:36:00,112.315,112.337,112.301,112.31,235600004.0
2005-09-26 00:37:00,112.306,112.353,112.306,112.341,121100001.0
2005-09-26 00:38:00,112.31,112.34,112.31,112.33,182700000.0
2005-09-26 00:39:00,112.306,112.319,112.306,112.315,229200000.0
2005-09-26 00:40:00,112.335,112.355,112.335,112.335,159000005.0
2005-09-26 00:41:00,112.348,112.369,112.34,112.361,172400003.0
2005-09-26 00:42:00,112.358,112.369,112.333,112.36,326000002.0
2005-09-26 00:43:00,112.372,112.375,112.325,112.363,362300006.0
2005-09-26 00:44:00,112.337,112.355,112.334,112.351,247099997.0
2005-09-26 00:45:00,112.355,112.368,112.342,112.355,171400001.0
2005-09-26 00:46:00,112.36,112.362,112.295,112.299,321799999.0
2005-09-26 00:47:00,112.323,112.35,112.323,112.328,98200000.0
2005-09-26 00:48:00,112.314,112.32,112.307,112.318,270099998.0
2005-09-26 00:49:00,112.319,112.329,112.317,112.323,252399996.0
2005-09-26 00:50:00,112.323,112.392,112.32,112.347,391799999.0
2005-09-26 00:51:00,112.334,112.34,112.329,112.333,160399997.0
2005-09-26 00:52:00,112.344,112.385,112.337,112.337,236900003.0
2005-09-26 00:53:00,112.323,112.323,112.299,112.321,156700002.0
2005-09-26 00:54:00,112.335,112.364,112.335,112.364,162200007.0
2005-09-26 00:55:00,112.353,112.399,112.351,112.385,180199997.0
2005-09-26 00:56:00,112.387,112.459,112.387,112.45,270499998.0
2005-09-26 00:57:00,112.404,112.454,112.404,112.453,234000003.0
2005-09-26 00:58:00,112.439,112.449,112.415,112.415,191500004.0
2005-09-26 00:59:00,112.393,112.43,112.385,112.398,201100004.0
2005-09-26 01:00:00,112.442,112.443,112.409,112.422,218599999.0
2005-09-26 01:01:00,112.427,112.436,112.407,112.42,258799997.0
2005-09-26 01:02:00,112.437,112.442,112.402,112.43,147900002.0
2005-09-26 01:03:00,112.407,112.436,112.403,112.429,340899998.0
2005-09-26 01:04:00,112.42,112.42,112.41,112.414,198199998.0
2005-09-26 01:05:00,112.41,112.438,112.408,112.415,326600002.0
2005-09-26 01:06:00,112.412,112.434,112.411,112.419,202899995.0
2005-09-26 01:07:00,112.413,112.436,112.404,112.436,201200005.0
2005-09-26 01:08:00,112.41,112.43,112.41,112.414,165000002.0
2005-09-26 01:09:00,112.402,112.421,112.402,112.412,230300005.0
2005-09-26 01:10:00,112.391,112.391,112.376,112.386,212400001.0
2005-09-26 01:11:00,112.385,112.385,112.36,112.36,137700001.0
2005-09-26 01:12:00,112.348,112.353,112.347,112.353,128499997.0
2005-09-26 01:13:00,112.333,112.339,112.321,112.339,367800000.0
2005-09-26 01:14:00,112.315,112.315,112.298,112.298,83999997.0
2005-09-26 01:15:00,112.3,112.305,112.286,112.29,262400002.0
2005-09-26 01:16:00,112.312,112.324,112.301,112.301,219799999.0
2005-09-26 01:17:00,112.293,112.317,112.286,112.299,339200003.0
2005-09-26 01:18:00,112.293,112.293,112.283,112.286,292900006.0
2005-09-26 01:19:00,112.279,112.291,112.263,112.273,342899997.0
2005-09-26 01:20:00,112.263,112.263,112.253,112.255,183799997.0
2005-09-26 01:21:00,112.262,112.27,112.255,112.255,256600001.0
2005-09-26 01:22:00,112.26,112.266,112.252,112.266,270499998.0
2005-09-26 01:23:00,112.278,112.282,112.272,112.276,163800000.0
2005-09-26 01:24:00,112.295,112.298,112.261,112.276,313600001.0
2005-09-26 01:25:00,112.267,112.281,112.261,112.271,144100000.0
2005-09-26 01:26:00,112.27,112.309,112.266,112.298,152899996.0
2005-09-26 01:27:00,112.282,112.308,112.267,112.308,215600004.0
2005-09-26 01:28:00,112.262,112.278,112.262,112.267,184300004.0
2005-09-26 01:29:00,112.26,112.266,112.255,112.263,225299999.0
2005-09-26 01:30:00,112.256,112.263,112.247,112.247,151499999.0
2005-09-26 01:31:00,112.277,112.293,112.261,112.284,253200001.0
2005-09-26 01:32:00,112.28,112.284,112.253,112.253,265400006.0
2005-09-26 01:33:00,112.253,112.275,112.25,112.271,241099999.0
2005-09-26 01:34:00,112.277,112.291,112.269,112.278,397300002.0
2005-09-26 01:35:00,112.281,112.281,112.265,112.275,180700000.0
2005-09-26 01:36:00,112.266,112.27,112.252,112.252,232300001.0
2005-09-26 01:37:00,112.252,112.267,112.244,112.244,285800006.0
2005-09-26 01:38:00,112.255,112.273,112.246,112.251,176300001.0
2005-09-26 01:39:00,112.244,112.276,112.244,112.26,189599997.0
2005-09-26 01:40:00,112.252,112.262,112.236,112.236,171999997.0
2005-09-26 01:41:00,112.235,112.235,112.23,112.235,98200003.0
2005-09-26 01:42:00,112.243,112.257,112.234,112.234,191099999.0
2005-09-26 01:43:00,112.232,112.269,112.232,112.255,314599995.0
2005-09-26 01:44:00,112.234,112.245,112.229,112.238,256900003.0
2005-09-26 01:45:00,112.242,112.242,112.232,112.242,304200000.0
2005-09-26 01:46:00,112.255,112.277,112.255,112.276,94299999.0
2005-09-26 01:47:00,112.238,112.249,112.233,112.243,196700001.0
2005-09-26 01:48:00,112.248,112.248,112.237,112.241,155600003.0
2005-09-26 01:49:00,112.242,112.257,112.239,112.245,159999999.0
2005-09-26 01:50:00,112.267,112.275,112.24,112.262,200499997.0
2005-09-26 01:51:00,112.26,112.283,112.254,112.266,311000002.0
2005-09-26 01:52:00,112.275,112.301,112.275,112.288,165799996.0
2005-09-26 01:53:00,112.288,112.309,112.286,112.307,233299999.0
2005-09-26 01:54:00,112.285,112.308,112.285,112.29,230999998.0
2005-09-26 01:55:00,112.291,112.296,112.282,112.287,256100004.0
2005-09-26 01:56:00,112.305,112.316,112.288,112.288,197500000.0
2005-09-26 01:57:00,112.288,112.317,112.288,112.31,216399994.0
2005-09-26 01:58:00,112.312,112.32,112.289,112.291,376099998.0
2005-09-26 01:59:00,112.302,112.323,112.302,112.314,453700007.0
2005-09-26 02:00:00,112.285,112.307,112.278,112.301,269399998.0
2005-09-26 02:01:00,112.296,112.313,112.29,112.299,228199992.0
2005-09-26 02:02:00,112.307,112.32,112.282,112.304,360700000.0
2005-09-26 02:03:00,112.307,112.316,112.304,112.308,195200000.0
2005-09-26 02:04:00,112.288,112.317,112.287,112.293,191299998.0
2005-09-26 02:05:00,112.289,112.292,112.283,112.288,160500000.0
2005-09-26 02:06:00,112.293,112.313,112.275,112.279,268999996.0
2005-09-26 02:07:00,112.262,112.262,112.25,112.25,117400000.0
2005-09-26 02:08:00,112.248,112.252,112.242,112.242,209300005.0
2005-09-26 02:09:00,112.251,112.291,112.251,112.291,201700000.0
2005-09-26 02:10:00,112.27,112.276,112.265,112.27,299400002.0
2005-09-26 02:11:00,112.268,112.274,112.268,112.27,110799999.0
2005-09-26 02:12:00,112.268,112.284,112.258,112.271,163500002.0
2005-09-26 02:13:00,112.27,112.313,112.27,112.28,220499998.0
2005-09-26 02:14:00,112.293,112.322,112.285,112.304,235200004.0
2005-09-26 02:15:00,112.29,112.304,112.28,112.296,259100001.0
2005-09-26 02:16:00,112.295,112.309,112.28,112.286,236299996.0
2005-09-26 02:17:00,112.274,112.281,112.263,112.281,123799999.0
2005-09-26 02:18:00,112.282,112.286,112.268,112.278,337000001.0
2005-09-26 02:19:00,112.276,112.289,112.276,112.282,132800001.0
2005-09-26 02:20:00,112.281,112.326,112.281,112.32,309599997.0
2005-09-26 02:21:00,112.315,112.324,112.31,112.324,221600004.0
2005-09-26 02:22:00,112.315,112.315,112.297,112.307,194400002.0
2005-09-26 02:23:00,112.304,112.334,112.304,112.314,134899999.0
2005-09-26 02:24:00,112.33,112.334,112.318,112.32,247399996.0
2005-09-26 02:25:00,112.327,112.327,112.306,112.306,286800000.0
2005-09-26 02:26:00,112.313,112.336,112.306,112.33,294099992.0
2005-09-26 02:27:00,112.336,112.336,112.307,112.315,185200001.0
2005-09-26 02:28:00,112.305,112.317,112.305,112.31,81399999.0
2005-09-26 02:29:00,112.322,112.324,112.312,112.318,214900001.0
2005-09-26 02:30:00,112.332,112.353,112.331,112.334,368300002.0
2005-09-26 02:31:00,112.34,112.349,112.34,112.346,326400001.0
2005-09-26 02:32:00,112.345,112.36,112.334,112.36,131699996.0
2005-09-26 02:33:00,112.372,112.377,112.359,112.359,362500009.0
2005-09-26 02:34:00,112.367,112.374,112.366,112.374,217600001.0
2005-09-26 02:35:00,112.378,112.389,112.374,112.386,426999999.0
2005-09-26 02:36:00,112.38,112.386,112.361,112.361,148299999.0
2005-09-26 02:37:00,112.348,112.369,112.346,112.364,286499993.0
2005-09-26 02:38:00,112.349,112.359,112.341,112.341,153600002.0
2005-09-26 02:39:00,112.344,112.349,112.344,112.347,242699996.0
2005-09-26 02:40:00,112.342,112.353,112.339,112.353,379500004.0
2005-09-26 02:41:00,112.35,112.35,112.336,112.35,217699998.0
2005-09-26 02:42:00,112.349,112.354,112.336,112.336,230200007.0
2005-09-26 02:43:00,112.333,112.338,112.317,112.334,245599997.0
2005-09-26 02:44:00,112.349,112.373,112.339,112.345,396599999.0
2005-09-26 02:45:00,112.339,112.341,112.324,112.338,362200000.0
2005-09-26 02:46:00,112.342,112.371,112.341,112.35,263000004.0
2005-09-26 02:47:00,112.342,112.347,112.334,112.337,335199999.0
2005-09-26 02:48:00,112.333,112.341,112.323,112.332,395000005.0
2005-09-26 02:49:00,112.343,112.343,112.326,112.34,185200003.0
2005-09-26 02:50:00,112.345,112.382,112.345,112.359,250500004.0
2005-09-26 02:51:00,112.357,112.365,112.352,112.36,249099998.0
2005-09-26 02:52:00,112.362,112.391,112.361,112.361,203800000.0
2005-09-26 02:53:00,112.357,112.39,112.357,112.381,134200004.0
2005-09-26 02:54:00,112.36,112.371,112.352,112.352,73099998.0
2005-09-26 02:55:00,112.356,112.36,112.348,112.348,188600002.0
2005-09-26 02:56:00,112.343,112.357,112.343,112.352,389200001.0
2005-09-26 02:57:00,112.365,112.387,112.365,112.374,204200005.0
2005-09-26 02:58:00,112.358,112.371,112.349,112.361,219800000.0
2005-09-26 02:59:00,112.361,112.361,112.354,112.359,195800003.0
2005-09-26 03:00:00,112.355,112.36,112.355,112.36,242000002.0
2005-09-26 03:01:00,112.368,112.381,112.366,112.379,279099998.0
2005-09-26 03:02:00,112.37,112.382,112.366,112.381,197000001.0
2005-09-26 03:03:00,112.388,112.388,112.363,112.369,318499997.0
2005-09-26 03:04:00,112.363,112.38,112.35,112.35,242399998.0
2005-09-26 03:05:00,112.355,112.373,112.342,112.342,208699998.0
2005-09-26 03:06:00,112.352,112.361,112.328,112.334,203200005.0
2005-09-26 03:07:00,112.34,112.353,112.34,112.347,266300004.0
2005-09-26 03:08:00,112.366,112.369,112.33,112.352,418499998.0
2005-09-26 03:09:00,112.35,112.356,112.33,112.332,204199993.0
2005-09-26 03:10:00,112.318,112.318,112.297,112.305,101100001.0
2005-09-26 03:11:00,112.304,112.314,112.295,112.314,243800006.0
2005-09-26 03:12:00,112.317,112.329,112.291,112.291,133300001.0
2005-09-26 03:13:00,112.289,112.301,112.289,112.297,190899995.0
2005-09-26 03:14:00,112.302,112.312,112.293,112.302,257900003.0
2005-09-26 03:15:00,112.308,112.311,112.299,112.304,200099998.0
2005-09-26 03:16:00,112.299,112.322,112.299,112.322,184700001.0
2005-09-26 03:17:00,112.328,112.369,112.323,112.369,297900000.0
2005-09-26 03:18:00,112.37,112.378,112.363,112.37,189799999.0
2005-09-26 03:19:00,112.372,112.388,112.372,112.388,96599998.0
2005-09-26 03:20:00,112.389,112.389,112.348,112.348,204999992.0
2005-09-26 03:21:00,112.338,112.372,112.338,112.349,227000000.0
2005-09-26 03:22:00,112.358,112.359,112.335,112.344,203399999.0
2005-09-26 03:23:00,112.335,112.335,112.325,112.33,186600002.0
2005-09-26 03:24:00,112.339,112.372,112.339,112.372,180799996.0
2005-09-26 03:25:00,112.382,112.387,112.347,112.347,363200001.0
2005-09-26 03:26:00,112.369,112.377,112.369,112.372,398799996.0
2005-09-26 03:27:00,112.372,112.372,112.358,112.365,204299995.0
2005-09-26 03:28:00,112.382,112.391,112.359,112.372,253200001.0
2005-09-26 03:29:00,112.372,112.39,112.365,112.39,135000004.0
2005-09-26 03:30:00,112.382,112.415,112.382,112.408,409099990.0
2005-09-26 03:31:00,112.419,112.453,112.419,112.449,161799997.0
2005-09-26 03:32:00,112.449,112.452,112.441,112.441,270900003.0
2005-09-26 03:33:00,112.45,112.45,112.424,112.438,293400002.0
2005-09-26 03:34:00,112.443,112.472,112.439,112.462,299200000.0
2005-09-26 03:35:00,112.443,112.451,112.439,112.439,202799997.0
2005-09-26 03:36:00,112.435,112.438,112.425,112.434,267900005.0
2005-09-26 03:37:00,112.447,112.458,112.432,112.44,311799995.0
2005-09-26 03:38:00,112.45,112.458,112.435,112.435,209699998.0
2005-09-26 03:39:00,112.439,112.451,112.431,112.434,96200003.0
2005-09-26 03:40:00,112.441,112.441,112.41,112.41,241600002.0
2005-09-26 03:41:00,112.415,112.425,112.388,112.395,253099998.0
2005-09-26 03:42:00,112.404,112.418,112.374,112.385,193800004.0
2005-09-26 03:43:00,112.375,112.375,112.36,112.36,283300006.0
2005-09-26 03:44:00,112.356,112.367,112.349,112.36,267699997.0
2005-09-26 03:45:00,112.352,112.352,112.327,112.328,178600002.0
2005-09-26 03:46:00,112.324,112.341,112.324,112.331,207900002.0
2005-09-26 03:47:00,112.327,112.337,112.316,112.316,310099999.0
2005-09-26 03:48:00,112.32,112.347,112.32,112.347,135099999.0
2005-09-26 03:49:00,112.348,112.361,112.337,112.358,193000003.0
2005-09-26 03:50:00,112.337,112.342,112.336,112.342,261899994.0
2005-09-26 03:51:00,112.328,112.363,112.321,112.357,301100009.0
2005-09-26 03:52:00,112.358,112.369,112.355,112.36,332599997.0
2005-09-26 03:53:00,112.362,112.364,112.343,112.351,264500001.0
2005-09-26 03:54:00,112.354,112.376,112.354,112.361,194300001.0
2005-09-26 03:55:00,112.361,112.384,112.358,112.358,197799998.0
2005-09-26 03:56:00,112.362,112.372,112.343,112.344,200100002.0
2005-09-26 03:57:00,112.347,112.367,112.347,112.365,138099998.0
2005-09-26 03:58:00,112.363,112.387,112.363,112.369,248300004.0
2005-09-26 03:59:00,112.369,112.374,112.363,112.365,352000001.0
2005-09-26 04:00:00,112.368,112.368,112.362,112.362,70200001.0
2005-09-26 04:01:00,112.348,112.376,112.348,112.373,292599998.0
2005-09-26 04:02:00,112.353,112.361,112.345,112.361,173700002.0
2005-09-26 04:03:00,112.368,112.373,112.348,112.348,135800003.0
2005-09-26 04:04:00,112.353,112.353,112.338,112.346,341299991.0
2005-09-26 04:05:00,112.376,112.376,112.337,112.349,295099997.0
2005-09-26 04:06:00,112.359,112.364,112.354,112.357,344900008.0
2005-09-26 04:07:00,112.351,112.36,112.341,112.352,338200002.0
2005-09-26 04:08:00,112.345,112.38,112.337,112.377,199699996.0
2005-09-26 04:09:00,112.362,112.371,112.345,112.347,348699999.0
2005-09-26 04:10:00,112.347,112.371,112.345,112.369,346299995.0
2005-09-26 04:11:00,112.355,112.355,112.349,112.351,221100002.0
2005-09-26 04:12:00,112.368,112.371,112.35,112.352,295100000.0
2005-09-26 04:13:00,112.36,112.365,112.35,112.35,220800004.0
2005-09-26 04:14:00,112.343,112.343,112.327,112.333,225900001.0
2005-09-26 04:15:00,112.339,112.356,112.338,112.347,213299999.0
2005-09-26 04:16:00,112.353,112.366,112.332,112.355,134300003.0
2005-09-26 04:17:00,112.375,112.385,112.343,112.343,223400000.0
2005-09-26 04:18:00,112.321,112.355,112.314,112.355,152100003.0
2005-09-26 04:19:00,112.342,112.357,112.342,112.347,191300001.0
2005-09-26 04:20:00,112.34,112.369,112.332,112.338,352500006.0
2005-09-26 04:21:00,112.354,112.362,112.348,112.362,302700001.0
2005-09-26 04:22:00,112.353,112.361,112.332,112.335,370800000.0
2005-09-26 04:23:00,112.337,112.356,112.337,112.348,46400000.0
2005-09-26 04:24:00,112.355,112.37,112.335,112.351,332800005.0
2005-09-26 04:25:00,112.345,112.366,112.34,112.357,214700000.0
2005-09-26 04:26:00,112.34,112.378,112.34,112.355,374099992.0
2005-09-26 04:27:00,112.353,112.366,112.346,112.359,314899996.0
2005-09-26 04:28:00,112.338,112.371,112.337,112.356,194900001.0
2005-09-26 04:29:00,112.341,112.359,112.339,112.356,255600002.0
2005-09-26 04:30:00,112.364,112.381,112.364,112.371,309099996.0
2005-09-26 04:31:00,112.373,112.373,112.36,112.365,195199999.0
2005-09-26 04:32:00,112.36,112.37,112.36,112.361,290300000.0
2005-09-26 04:33:00,112.365,112.374,112.35,112.362,352800003.0
2005-09-26 04:34:00,112.355,112.369,112.353,112.367,194299997.0
2005-09-26 04:35:00,112.37,112.375,112.347,112.365,319200003.0
2005-09-26 04:36:00,112.362,112.373,112.341,112.371,297899997.0
2005-09-26 04:37:00,112.343,112.366,112.333,112.356,257400002.0
2005-09-26 04:38:00,112.369,112.393,112.363,112.363,243300002.0
2005-09-26 04:39:00,112.352,112.363,112.333,112.338,250799995.0
2005-09-26 04:40:00,112.348,112.35,112.324,112.335,382700000.0
2005-09-26 04:41:00,112.315,112.33,112.313,112.321,249799999.0
2005-09-26 04:42:00,112.332,112.336,112.316,112.316,315399999.0
2005-09-26 04:43:00,112.323,112.335,112.315,112.323,166200001.0
2005-09-26 04:44:00,112.316,112.323,112.309,112.309,203000003.0
2005-09-26 04:45:00,112.302,112.329,112.302,112.317,226699999.0
2005-09-26 04:46:00,112.322,112.336,112.306,112.323,101500000.0
2005-09-26 04:47:00,112.31,112.31,112.297,112.303,138199996.0
2005-09-26 04:48:00,112.303,112.314,112.299,112.308,229299998.0
2005-09-26 04:49:00,112.305,112.308,112.29,112.306,449099991.0
2005-09-26 04:50:00,112.325,112.332,112.31,112.323,247499997.0
2005-09-26 04:51:00,112.332,112.348,112.332,112.347,184700002.0
2005-09-26 04:52:00,112.338,112.354,112.326,112.326,309400007.0
2005-09-26 04:53:00,112.338,112.352,112.324,112.324,173199998.0
2005-09-26 04:54:00,112.342,112.348,112.32,112.332,126400002.0
2005-09-26 04:55:00,112.339,112.349,112.333,112.337,103300002.0
2005-09-26 04:56:00,112.34,112.349,112.334,112.337,189100000.0
2005-09-26 04:57:00,112.333,112.364,112.333,112.359,75300000.0
2005-09-26 04:58:00,112.35,112.361,112.343,112.343,188800005.0
2005-09-26 04:59:00,112.358,112.358,112.328,112.332,325099998.0
2005-09-26 05:00:00,112.362,112.37,112.329,112.366,402800001.0
2005-09-26 05:01:00,112.366,112.366,112.339,112.339,232200007.0
2005-09-26 05:02:00,112.332,112.345,112.33,112.339,127499997.0
2005-09-26 05:03:00,112.338,112.338,112.328,112.328,258199998.0
2005-09-26 05:04:00,112.342,112.345,112.326,112.33,167800001.0
2005-09-26 05:05:00,112.34,112.351,112.322,112.34,179000001.0
2005-09-26 05:06:00,112.343,112.361,112.333,112.337,302600000.0
2005-09-26 05:07:00,112.347,112.347,112.337,112.34,153199998.0
2005-09-26 05:08:00,112.335,112.342,112.33,112.339,85699999.0
2005-09-26 05:09:00,112.343,112.354,112.339,112.353,266699999.0
2005-09-26 05:10:00,112.352,112.361,112.336,112.339,183400001.0
2005-09-26 05:11:00,112.343,112.359,112.336,112.355,350999996.0
2005-09-26 05:12:00,112.352,112.359,112.34,112.34,99600001.0
2005-09-26 05:13:00,112.34,112.349,112.333,112.34,109500001.0
2005-09-26 05:14:00,112.337,112.341,112.336,112.336,125600001.0
2005-09-26 05:15:00,112.343,112.35,112.325,112.337,134699999.0
2005-09-26 05:16:00,112.34,112.345,112.329,112.344,290399996.0
2005-09-26 05:17:00,112.35,112.35,112.338,112.348,165099999.0
2005-09-26 05:18:00,112.331,112.356,112.326,112.348,192300002.0
2005-09-26 05:19:00,112.337,112.357,112.329,112.329,198500006.0
2005-09-26 05:20:00,112.343,112.354,112.329,112.335,238800000.0
2005-09-26 05:21:00,112.33,112.33,112.307,112.315,264599996.0
2005-09-26 05:22:00,112.317,112.34,112.317,112.324,275400005.0
2005-09-26 05:23:00,112.318,112.35,112.318,112.33,184700001.0
2005-09-26 05:24:00,112.352,112.352,112.298,112.301,346200006.0
2005-09-26 05:25:00,112.295,112.33,112.295,112.322,251100000.0
2005-09-26 05:26:00,112.312,112.328,112.305,112.307,260999996.0
2005-09-26 05:27:00,112.303,112.317,112.295,112.303,263699999.0
2005-09-26 05:28:00,112.295,112.312,112.293,112.308,189800006.0
2005-09-26 05:29:00,112.302,112.331,112.302,112.314,227000002.0
2005-09-26 05:30:00,112.32,112.32,112.302,112.312,320599998.0
2005-09-26 05:31:00,112.317,112.329,112.306,112.319,269999997.0
2005-09-26 05:32:00,112.33,112.349,112.328,112.338,184899995.0
2005-09-26 05:33:00,112.343,112.344,112.322,112.33,293800002.0
2005-09-26 05:34:00,112.334,112.344,112.313,112.32,455599999.0
2005-09-26 05:35:00,112.328,112.33,112.313,112.313,194800003.0
2005-09-26 05:36:00,112.315,112.342,112.315,112.329,253900002.0
2005-09-26 05:37:00,112.325,112.345,112.323,112.338,420000000.0
2005-09-26 05:38:00,112.328,112.347,112.316,112.333,352600000.0
2005-09-26 05:39:00,112.328,112.33,112.309,112.324,331699998.0
2005-09-26 05:40:00,112.325,112.356,112.308,112.356,170699999.0
2005-09-26 05:41:00,112.358,112.359,112.326,112.33,284200000.0
2005-09-26 05:42:00,112.332,112.34,112.327,112.339,252500002.0
2005-09-26 05:43:00,112.368,112.369,112.344,112.36,159800003.0
2005-09-26 05:44:00,112.347,112.355,112.331,112.342,133299998.0
2005-09-26 05:45:00,112.367,112.368,112.338,112.352,161899995.0
2005-09-26 05:46:00,112.34,112.34,112.326,112.337,154699998.0
2005-09-26 05:47:00,112.342,112.356,112.331,112.332,337500007.0
2005-09-26 05:48:00,112.335,112.347,112.326,112.326,197800002.0
2005-09-26 05:49:00,112.323,112.337,112.309,112.309,192299999.0
2005-09-26 05:50:00,112.328,112.345,112.318,112.328,347400002.0
2005-09-26 05:51:00,112.32,112.326,112.315,112.32,215099996.0
2005-09-26 05:52:00,112.318,112.33,112.301,112.301,427999999.0
2005-09-26 05:53:00,112.305,112.318,112.303,112.303,187099996.0
2005-09-26 05:54:00,112.299,112.304,112.292,112.298,184500000.0
2005-09-26 05:55:00,112.292,112.316,112.286,112.298,370300000.0
2005-09-26 05:56:00,112.292,112.323,112.286,112.31,307000002.0
2005-09-26 05:57:00,112.298,112.319,112.296,112.302,208299998.0
2005-09-26 05:58:00,112.327,112.335,112.292,112.292,464000001.0
2005-09-26 05:59:00,112.284,112.307,112.284,112.297,310400004.0
2005-09-26 06:00:00,112.29,112.297,112.287,112.295,188499997.0
2005-09-26 06:01:00,112.288,112.308,112.288,112.294,247599995.0
2005-09-26 06:02:00,112.295,112.297,112.288,112.295,315500001.0
2005-09-26 06:03:00,112.29,112.295,112.29,112.295,156200000.0
2005-09-26 06:04:00,112.287,112.305,112.287,112.305,242600001.0
2005-09-26 06:05:00,112.322,112.331,112.309,112.309,133399999.0
2005-09-26 06:06:00,112.312,112.333,112.307,112.333,327499998.0
2005-09-26 06:07:00,112.318,112.327,112.312,112.322,233499999.0
2005-09-26 06:08:00,112.327,112.329,112.315,112.324,189300000.0
2005-09-26 06:09:00,112.324,112.324,112.317,112.317,202200003.0
2005-09-26 06:10:00,112.32,112.323,112.305,112.315,239299998.0
2005-09-26 06:11:00,112.303,112.327,112.303,112.317,201699997.0
2005-09-26 06:12:00,112.302,112.333,112.301,112.328,267400003.0
2005-09-26 06:13:00,112.326,112.336,112.313,112.313,190999999.0
2005-09-26 06:14:00,112.332,112.335,112.312,112.316,372200002.0
2005-09-26 06:15:00,112.322,112.324,112.308,112.315,379700004.0
2005-09-26 06:16:00,112.328,112.335,112.318,112.335,225300004.0
2005-09-26 06:17:00,112.335,112.335,112.316,112.324,112300000.0
2005-09-26 06:18:00,112.325,112.336,112.308,112.309,241700000.0
2005-09-26 06:19:00,112.308,112.332,112.308,112.327,66899998.0
2005-09-26 06:20:00,112.312,112.325,112.312,112.317,191800001.0
2005-09-26 06:21:00,112.31,112.343,112.31,112.331,251999996.0
2005-09-26 06:22:00,112.327,112.343,112.319,112.321,233699998.0
2005-09-26 06:23:00,112.33,112.337,112.309,112.327,139100000.0
2005-09-26 06:24:00,112.318,112.323,112.315,112.323,250300002.0
2005-09-26 06:25:00,112.323,112.323,112.314,112.323,371500002.0
2005-09-26 06:26:00,112.33,112.341,112.322,112.322,322300004.0
2005-09-26 06:27:00,112.324,112.324,112.307,112.316,159399997.0
2005-09-26 06:28:00,112.312,112.326,112.298,112.324,251899998.0
2005-09-26 06:29:00,112.327,112.344,112.307,112.307,170100000.0
2005-09-26 06:30:00,112.3,112.3,112.297,112.298,168700003.0
2005-09-26 06:31:00,112.295,112.319,112.295,112.303,169600005.0
2005-09-26 06:32:00,112.288,112.309,112.274,112.309,216800001.0
2005-09-26 06:33:00,112.302,112.317,112.299,112.301,333699998.0
2005-09-26 06:34:00,112.302,112.328,112.302,112.311,321499999.0
2005-09-26 06:35:00,112.328,112.328,112.288,112.321,243099994.0
2005-09-26 06:36:00,112.295,112.332,112.29,112.306,276200003.0
2005-09-26 06:37:00,112.298,112.338,112.298,112.338,193999997.0
2005-09-26 06:38:00,112.325,112.332,112.302,112.302,376300000.0
2005-09-26 06:39:00,112.318,112.325,112.318,112.32,232700000.0
2005-09-26 06:40:00,112.327,112.327,112.303,112.315,243699997.0
2005-09-26 06:41:00,112.313,112.313,112.302,112.302,270899998.0
2005-09-26 06:42:00,112.322,112.323,112.281,112.315,313099996.0
2005-09-26 06:43:00,112.312,112.326,112.312,112.317,137800001.0
2005-09-26 06:44:00,112.298,112.325,112.285,112.308,155299999.0
2005-09-26 06:45:00,112.298,112.324,112.267,112.267,213400002.0
2005-09-26 06:46:00,112.279,112.308,112.279,112.293,263099999.0
2005-09-26 06:47:00,112.285,112.292,112.27,112.279,211400006.0
2005-09-26 06:48:00,112.285,112.285,112.28,112.28,81000000.0
2005-09-26 06:49:00,112.303,112.303,112.269,112.279,113400002.0
2005-09-26 06:50:00,112.29,112.291,112.276,112.281,212300001.0
2005-09-26 06:51:00,112.31,112.31,112.28,112.28,178299997.0
2005-09-26 06:52:00,112.287,112.294,112.279,112.286,222300005.0
2005-09-26 06:53:00,112.294,112.322,112.294,112.299,259600000.0
2005-09-26 06:54:00,112.311,112.314,112.305,112.314,363600003.0
2005-09-26 06:55:00,112.31,112.31,112.289,112.294,192499997.0
2005-09-26 06:56:00,112.301,112.307,112.291,112.301,155099999.0
2005-09-26 06:57:00,112.3,112.328,112.294,112.328,198699997.0
2005-09-26 06:58:00,112.305,112.312,112.3,112.311,180600001.0
2005-09-26 06:59:00,112.32,112.32,112.288,112.294,154700004.0
2005-09-26 07:00:00,112.298,112.304,112.292,112.304,260700008.0
2005-09-26 07:01:00,112.298,112.327,112.293,112.326,93100000.0
2005-09-26 07:02:00,112.312,112.316,112.299,112.316,275599997.0
2005-09-26 07:03:00,112.325,112.329,112.307,112.307,409599995.0
2005-09-26 07:04:00,112.315,112.336,112.315,112.33,138799997.0
2005-09-26 07:05:00,112.337,112.357,112.337,112.355,222200000.0
2005-09-26 07:06:00,112.353,112.36,112.335,112.335,307000000.0
2005-09-26 07:07:00,112.339,112.343,112.33,112.33,186299999.0
2005-09-26 07:08:00,112.33,112.347,112.33,112.338,161900001.0
2005-09-26 07:09:00,112.34,112.372,112.34,112.362,220600002.0
2005-09-26 07:10:00,112.335,112.356,112.335,112.34,131700004.0
2005-09-26 07:11:00,112.348,112.35,112.33,112.338,253900002.0
2005-09-26 07:12:00,112.353,112.353,112.339,112.345,158400002.0
2005-09-26 07:13:00,112.349,112.361,112.342,112.361,207300002.0
2005-09-26 07:14:00,112.37,112.37,112.352,112.363,193799997.0
2005-09-26 07:15:00,112.358,112.372,112.354,112.372,146700003.0
2005-09-26 07:16:00,112.37,112.376,112.36,112.362,232700003.0
2005-09-26 07:17:00,112.38,112.385,112.361,112.368,247200000.0
2005-09-26 07:18:00,112.373,112.373,112.36,112.361,138799998.0
2005-09-26 07:19:00,112.353,112.357,112.344,112.351,160500002.0
2005-09-26 07:20:00,112.348,112.35,112.33,112.333,356500001.0
2005-09-26 07:21:00,112.355,112.364,112.346,112.353,168800001.0
2005-09-26 07:22:00,112.355,112.362,112.352,112.352,91700002.0
2005-09-26 07:23:00,112.346,112.354,112.343,112.351,171600002.0
2005-09-26 07:24:00,112.341,112.36,112.334,112.35,210399999.0
2005-09-26 07:25:00,112.343,112.362,112.343,112.35,171100002.0
2005-09-26 07:26:00,112.353,112.353,112.34,112.34,236700001.0
2005-09-26 07:27:00,112.344,112.359,112.339,112.339,239500004.0
2005-09-26 07:28:00,112.343,112.343,112.324,112.328,230499998.0
2005-09-26 07:29:00,112.332,112.345,112.332,112.338,95299997.0
2005-09-26 07:30:00,112.318,112.319,112.301,112.301,197500002.0
2005-09-26 07:31:00,112.317,112.317,112.298,112.305,219700002.0
2005-09-26 07:32:00,112.317,112.329,112.3,112.3,254900001.0
2005-09-26 07:33:00,112.293,112.307,112.288,112.305,280099993.0
2005-09-26 07:34:00,112.3,112.31,112.278,112.31,238199999.0
2005-09-26 07:35:00,112.33,112.339,112.309,112.309,266400001.0
2005-09-26 07:36:00,112.31,112.319,112.308,112.315,193000000.0
2005-09-26 07:37:00,112.317,112.331,112.317,112.321,207500004.0
2005-09-26 07:38:00,112.327,112.331,112.309,112.315,125600001.0
2005-09-26 07:39:00,112.314,112.339,112.314,112.32,235099997.0
2005-09-26 07:40:00,112.319,112.32,112.311,112.311,196899998.0
2005-09-26 07:41:00,112.312,112.321,112.285,112.292,280499996.0
2005-09-26 07:42:00,112.294,112.306,112.281,112.281,242100000.0
2005-09-26 07:43:00,112.292,112.309,112.292,112.309,76599998.0
2005-09-26 07:44:00,112.299,112.299,112.285,112.298,129499998.0
2005-09-26 07:45:00,112.298,112.323,112.298,112.309,319099997.0
2005-09-26 07:46:00,112.312,112.318,112.293,112.31,302400003.0
2005-09-26 07:47:00,112.32,112.335,112.312,112.331,319399995.0
2005-09-26 07:48:00,112.305,112.321,112.294,112.305,231499997.0
2005-09-26 07:49:00,112.308,112.313,112.306,112.313,126000002.0
2005-09-26 07:50:00,112.315,112.323,112.311,112.314,163900004.0
2005-09-26 07:51:00,112.317,112.347,112.317,112.329,263900002.0
2005-09-26 07:52:00,112.318,112.318,112.308,112.308,195300004.0
2005-09-26 07:53:00,112.307,112.311,112.302,112.302,232200006.0
2005-09-26 07:54:00,112.307,112.319,112.303,112.307,205600000.0
2005-09-26 07:55:00,112.311,112.311,112.293,112.293,388899998.0
2005-09-26 07:56:00,112.302,112.318,112.302,112.304,392500005.0
2005-09-26 07:57:00,112.306,112.306,112.289,112.303,336099999.0
2005-09-26 07:58:00,112.302,112.32,112.295,112.32,249899999.0
2005-09-26 07:59:00,112.33,112.33,112.309,112.314,202900002.0
2005-09-26 08:00:00,112.308,112.337,112.3,112.316,321299993.0
2005-09-26 08:01:00,112.308,112.344,112.308,112.339,300200001.0
2005-09-26 08:02:00,112.317,112.317,112.305,112.305,149300000.0
2005-09-26 08:03:00,112.317,112.331,112.305,112.316,213000001.0
2005-09-26 08:04:00,112.318,112.325,112.313,112.32,254800000.0
2005-09-26 08:05:00,112.333,112.34,112.327,112.327,208399998.0
2005-09-26 08:06:00,112.336,112.338,112.328,112.328,299699995.0
2005-09-26 08:07:00,112.323,112.345,112.323,112.345,216700000.0
2005-09-26 08:08:00,112.338,112.353,112.33,112.344,207900005.0
2005-09-26 08:09:00,112.35,112.373,112.346,112.369,117000002.0
2005-09-26 08:10:00,112.358,112.358,112.351,112.358,122799999.0
2005-09-26 08:11:00,112.363,112.378,112.36,112.368,366000000.0
2005-09-26 08:12:00,112.372,112.391,112.368,112.391,442600000.0
2005-09-26 08:13:00,112.372,112.375,112.372,112.375,212599997.0
2005-09-26 08:14:00,112.365,112.365,112.36,112.36,170400000.0
2005-09-26 08:15:00,112.36,112.363,112.356,112.363,115500001.0
2005-09-26 08:16:00,112.364,112.371,112.364,112.369,215199994.0
2005-09-26 08:17:00,112.371,112.393,112.371,112.388,294300000.0
2005-09-26 08:18:00,112.393,112.393,112.379,112.384,271199993.0
2005-09-26 08:19:00,112.375,112.375,112.37,112.375,216200002.0
2005-09-26 08:20:00,112.368,112.368,112.36,112.361,308099997.0
2005-09-26 08:21:00,112.36,112.373,112.359,112.373,244299996.0
2005-09-26 08:22:00,112.367,112.398,112.352,112.375,234899996.0
2005-09-26 08:23:00,112.367,112.383,112.367,112.383,175799999.0
2005-09-26 08:24:00,112.392,112.422,112.386,112.394,296100000.0
2005-09-26 08:25:00,112.388,112.402,112.382,112.39,188800001.0
2005-09-26 08:26:00,112.393,112.404,112.393,112.4,255299999.0
2005-09-26 08:27:00,112.413,112.426,112.391,112.395,236500002.0
2005-09-26 08:28:00,112.407,112.433,112.405,112.405,158100004.0
2005-09-26 08:29:00,112.404,112.41,112.395,112.403,135899996.0
2005-09-26 08:30:00,112.398,112.398,112.384,112.39,120499998.0
2005-09-26 08:31:00,112.39,112.39,112.354,112.36,499000000.0
2005-09-26 08:32:00,112.358,112.366,112.346,112.358,220999998.0
2005-09-26 08:33:00,112.361,112.361,112.339,112.339,228300004.0
2005-09-26 08:34:00,112.349,112.352,112.34,112.34,245799997.0
2005-09-26 08:35:00,112.347,112.363,112.347,112.363,145699998.0
2005-09-26 08:36:00,112.358,112.384,112.358,112.365,202900001.0
2005-09-26 08:37:00,112.372,112.382,112.359,112.359,183900000.0
2005-09-26 08:38:00,112.354,112.379,112.354,112.379,150099997.0
2005-09-26 08:39:00,112.39,112.405,112.389,112.389,105599999.0
2005-09-26 08:40:00,112.388,112.388,112.373,112.383,348300001.0
2005-09-26 08:41:00,112.391,112.4,112.383,112.383,205300004.0
2005-09-26 08:42:00,112.388,112.396,112.382,112.382,156300001.0
2005-09-26 08:43:00,112.391,112.402,112.382,112.384,393800008.0
2005-09-26 08:44:00,112.385,112.403,112.348,112.348,211699999.0
2005-09-26 08:45:00,112.336,112.336,112.326,112.335,319399995.0
2005-09-26 08:46:00,112.328,112.342,112.328,112.337,415500000.0
2005-09-26 08:47:00,112.334,112.349,112.333,112.333,418800002.0
2005-09-26 08:48:00,112.325,112.342,112.325,112.342,253499999.0
2005-09-26 08:49:00,112.342,112.342,112.328,112.328,111900001.0
2005-09-26 08:50:00,112.334,112.371,112.334,112.355,234600003.0
2005-09-26 08:51:00,112.357,112.374,112.347,112.347,107699999.0
2005-09-26 08:52:00,112.344,112.344,112.332,112.332,258100000.0
2005-09-26 08:53:00,112.328,112.34,112.328,112.334,134499998.0
2005-09-26 08:54:00,112.348,112.37,112.348,112.363,353400003.0
2005-09-26 08:55:00,112.36,112.379,112.36,112.369,146699998.0
2005-09-26 08:56:00,112.374,112.374,112.36,112.36,171900000.0
2005-09-26 08:57:00,112.358,112.363,112.356,112.358,224900006.0
2005-09-26 08:58:00,112.363,112.374,112.362,112.365,285999999.0
2005-09-26 08:59:00,112.369,112.395,112.369,112.395,155599999.0
2005-09-26 09:00:00,112.406,112.418,112.389,112.389,131900000.0
2005-09-26 09:01:00,112.393,112.393,112.385,112.386,283399998.0
2005-09-26 09:02:00,112.373,112.373,112.35,112.35,135699998.0
2005-09-26 09:03:00,112.348,112.348,112.327,112.327,87199999.0
2005-09-26 09:04:00,112.337,112.342,112.333,112.338,236200001.0
2005-09-26 09:05:00,112.35,112.359,112.35,112.357,296700006.0
2005-09-26 09:06:00,112.354,112.366,112.354,112.354,166800002.0
2005-09-26 09:07:00,112.357,112.375,112.357,112.369,186200003.0
2005-09-26 09:08:00,112.378,112.398,112.378,112.379,278200000.0
2005-09-26 09:09:00,112.381,112.41,112.381,112.392,184800002.0
2005-09-26 09:10:00,112.374,112.416,112.374,112.389,383700004.0
2005-09-26 09:11:00,112.383,112.397,112.383,112.393,303800002.0
2005-09-26 09:12:00,112.391,112.409,112.38,112.38,254699999.0
2005-09-26 09:13:00,112.377,112.38,112.368,112.372,188199998.0
2005-09-26 09:14:00,112.376,112.387,112.376,112.386,111799997.0
2005-09-26 09:15:00,112.387,112.387,112.379,112.385,331600001.0
2005-09-26 09:16:00,112.377,112.395,112.377,112.394,94400001.0
2005-09-26 09:17:00,112.393,112.393,112.386,112.393,78500000.0
2005-09-26 09:18:00,112.392,112.414,112.392,112.402,318900002.0
2005-09-26 09:19:00,112.41,112.417,112.385,112.385,310700005.0
2005-09-26 09:20:00,112.395,112.433,112.395,112.43,139200001.0
2005-09-26 09:21:00,112.425,112.434,112.41,112.41,176200000.0
2005-09-26 09:22:00,112.427,112.454,112.427,112.44,100000002.0
2005-09-26 09:23:00,112.432,112.438,112.43,112.432,251500001.0
2005-09-26 09:24:00,112.428,112.431,112.422,112.422,335800000.0
2005-09-26 09:25:00,112.426,112.426,112.397,112.408,188200000.0
2005-09-26 09:26:00,112.42,112.428,112.409,112.409,150600004.0
2005-09-26 09:27:00,112.415,112.439,112.415,112.423,284499998.0
2005-09-26 09:28:00,112.42,112.431,112.42,112.427,165100005.0
2005-09-26 09:29:00,112.44,112.45,112.428,112.428,166100004.0
2005-09-26 09:30:00,112.432,112.454,112.426,112.426,321799999.0
2005-09-26 09:31:00,112.427,112.432,112.42,112.42,94499998.0
2005-09-26 09:32:00,112.421,112.423,112.412,112.423,95599998.0
2005-09-26 09:33:00,112.421,112.431,112.421,112.427,290300000.0
2005-09-26 09:34:00,112.43,112.43,112.413,112.425,235300004.0
2005-09-26 09:35:00,112.42,112.42,112.407,112.413,241699999.0
2005-09-26 09:36:00,112.423,112.446,112.423,112.423,308700000.0
2005-09-26 09:37:00,112.43,112.459,112.43,112.457,363000007.0
2005-09-26 09:38:00,112.426,112.442,112.421,112.442,289800000.0
2005-09-26 09:39:00,112.44,112.454,112.44,112.454,114600003.0
2005-09-26 09:40:00,112.467,112.475,112.461,112.475,424299994.0
2005-09-26 09:41:00,112.468,112.477,112.464,112.475,294700000.0
2005-09-26 09:42:00,112.462,112.462,112.458,112.458,157899997.0
2005-09-26 09:43:00,112.463,112.468,112.448,112.468,301000007.0
2005-09-26 09:44:00,112.475,112.475,112.468,112.468,155199999.0
2005-09-26 09:45:00,112.473,112.483,112.466,112.483,227500002.0
2005-09-26 09:46:00,112.49,112.49,112.466,112.466,208900002.0
2005-09-26 09:47:00,112.463,112.473,112.463,112.473,205500000.0
2005-09-26 09:48:00,112.462,112.491,112.462,112.479,297600005.0
2005-09-26 09:49:00,112.464,112.481,112.464,112.481,373799998.0
2005-09-26 09:50:00,112.481,112.481,112.464,112.474,283099993.0
2005-09-26 09:51:00,112.477,112.486,112.46,112.472,212800001.0
2005-09-26 09:52:00,112.451,112.458,112.427,112.458,152600002.0
2005-09-26 09:53:00,112.467,112.47,112.458,112.458,152900004.0
2005-09-26 09:54:00,112.467,112.467,112.455,112.455,278399997.0
2005-09-26 09:55:00,112.469,112.469,112.466,112.466,8800000.0
2005-09-26 09:56:00,112.477,112.51,112.477,112.51,185000001.0
2005-09-26 09:57:00,112.512,112.519,112.495,112.499,124499998.0
2005-09-26 09:58:00,112.495,112.498,112.474,112.474,114000000.0
2005-09-26 09:59:00,112.476,112.493,112.476,112.491,69700000.0
2005-09-26 10:00:00,112.493,112.498,112.486,112.495,250000001.0
2005-09-26 10:01:00,112.488,112.5,112.482,112.482,142500001.0
2005-09-26 10:02:00,112.48,112.48,112.47,112.47,87599998.0
2005-09-26 10:03:00,112.461,112.461,112.441,112.441,256400001.0
2005-09-26 10:04:00,112.439,112.443,112.434,112.443,278299995.0
2005-09-26 10:05:00,112.458,112.473,112.437,112.437,239299998.0
2005-09-26 10:06:00,112.438,112.465,112.436,112.453,334000001.0
2005-09-26 10:07:00,112.446,112.456,112.444,112.446,247699999.0
2005-09-26 10:08:00,112.44,112.445,112.438,112.438,155800003.0
2005-09-26 10:09:00,112.445,112.445,112.44,112.44,247399999.0
2005-09-26 10:10:00,112.441,112.449,112.423,112.423,205700001.0
2005-09-26 10:11:00,112.432,112.439,112.432,112.436,208899994.0
2005-09-26 10:12:00,112.436,112.438,112.425,112.425,275200002.0
2005-09-26 10:13:00,112.427,112.448,112.427,112.445,112500002.0
2005-09-26 10:14:00,112.441,112.453,112.434,112.453,287300007.0
2005-09-26 10:15:00,112.467,112.481,112.445,112.453,320500000.0
2005-09-26 10:16:00,112.458,112.465,112.453,112.458,208899997.0
2005-09-26 10:17:00,112.457,112.472,112.455,112.472,318100005.0
2005-09-26 10:18:00,112.477,112.49,112.472,112.48,379399995.0
2005-09-26 10:19:00,112.479,112.507,112.479,112.497,161099999.0
2005-09-26 10:20:00,112.508,112.52,112.507,112.52,402000001.0
2005-09-26 10:21:00,112.535,112.552,112.535,112.552,135400002.0
2005-09-26 10:22:00,112.557,112.57,112.557,112.568,342100002.0
2005-09-26 10:23:00,112.568,112.57,112.549,112.559,280100002.0
2005-09-26 10:24:00,112.565,112.565,112.555,112.558,323999998.0
2005-09-26 10:25:00,112.555,112.555,112.533,112.544,110000000.0
2005-09-26 10:26:00,112.545,112.553,112.543,112.553,206400006.0
2005-09-26 10:27:00,112.541,112.542,112.541,112.542,63600000.0
2005-09-26 10:28:00,112.535,112.535,112.52,112.53,197099994.0
2005-09-26 10:29:00,112.523,112.531,112.523,112.523,128800000.0
2005-09-26 10:30:00,112.525,112.525,112.517,112.518,117600000.0
2005-09-26 10:31:00,112.532,112.547,112.532,112.545,144800001.0
2005-09-26 10:32:00,112.542,112.542,112.533,112.537,232199997.0
2005-09-26 10:33:00,112.525,112.525,112.515,112.515,44800000.0
2005-09-26 10:34:00,112.508,112.511,112.5,112.5,215400007.0
2005-09-26 10:35:00,112.497,112.503,112.489,112.503,298200001.0
2005-09-26 10:36:00,112.494,112.499,112.479,112.479,186199996.0
2005-09-26 10:37:00,112.489,112.496,112.486,112.496,115399998.0
2005-09-26 10:38:00,112.496,112.501,112.495,112.501,301400001.0
2005-09-26 10:39:00,112.5,112.501,112.485,112.501,203700001.0
2005-09-26 10:40:00,112.496,112.504,112.496,112.5,193399996.0
2005-09-26 10:41:00,112.501,112.501,112.491,112.491,121700001.0
2005-09-26 10:42:00,112.5,112.501,112.469,112.494,262400003.0
2005-09-26 10:43:00,112.479,112.481,112.467,112.477,178800003.0
2005-09-26 10:44:00,112.475,112.494,112.471,112.477,380800002.0
2005-09-26 10:45:00,112.48,112.483,112.48,112.483,67599997.0
2005-09-26 10:46:00,112.49,112.497,112.485,112.485,116800001.0
2005-09-26 10:47:00,112.488,112.5,112.487,112.498,230099997.0
2005-09-26 10:48:00,112.5,112.5,112.489,112.497,97799999.0
2005-09-26 10:49:00,112.498,112.51,112.495,112.51,193100003.0
2005-09-26 10:50:00,112.519,112.527,112.518,112.52,210899996.0
2005-09-26 10:51:00,112.517,112.517,112.504,112.505,174000003.0
2005-09-26 10:52:00,112.508,112.513,112.497,112.497,118400001.0
2005-09-26 10:53:00,112.49,112.498,112.487,112.498,151100002.0
2005-09-26 10:54:00,112.495,112.497,112.483,112.483,282999996.0
2005-09-26 10:55:00,112.475,112.475,112.449,112.449,295100000.0
2005-09-26 10:56:00,112.45,112.461,112.45,112.455,123199996.0
2005-09-26 10:57:00,112.453,112.464,112.453,112.46,333299995.0
2005-09-26 10:58:00,112.455,112.463,112.455,112.458,302499995.0
2005-09-26 10:59:00,112.461,112.461,112.438,112.438,110999997.0
2005-09-26 11:00:00,112.436,112.442,112.421,112.424,129699998.0
2005-09-26 11:01:00,112.418,112.418,112.41,112.415,252799998.0
2005-09-26 11:02:00,112.413,112.42,112.4,112.42,176600004.0
2005-09-26 11:03:00,112.414,112.43,112.414,112.425,104600000.0
2005-09-26 11:04:00,112.419,112.419,112.403,112.41,300899995.0
2005-09-26 11:05:00,112.409,112.42,112.4,112.4,279400000.0
2005-09-26 11:06:00,112.405,112.405,112.4,112.402,275799999.0
2005-09-26 11:07:00,112.394,112.399,112.394,112.398,108900000.0
2005-09-26 11:08:00,112.4,112.413,112.4,112.413,147799999.0
2005-09-26 11:09:00,112.416,112.42,112.414,112.42,250400006.0
2005-09-26 11:10:00,112.421,112.422,112.405,112.422,72999998.0
2005-09-26 11:11:00,112.427,112.441,112.418,112.423,153400004.0
2005-09-26 11:12:00,112.42,112.449,112.41,112.41,292100003.0
2005-09-26 11:13:00,112.401,112.408,112.4,112.408,171899999.0
2005-09-26 11:14:00,112.415,112.423,112.414,112.423,355000004.0
2005-09-26 11:15:00,112.41,112.423,112.41,112.423,199700002.0
2005-09-26 11:16:00,112.425,112.445,112.425,112.442,179999996.0
2005-09-26 11:17:00,112.425,112.432,112.424,112.428,144200003.0
2005-09-26 11:18:00,112.43,112.435,112.41,112.411,206399998.0
2005-09-26 11:19:00,112.418,112.431,112.416,112.422,204099998.0
2005-09-26 11:20:00,112.428,112.429,112.422,112.422,319800002.0
2005-09-26 11:21:00,112.418,112.425,112.415,112.415,160499999.0
2005-09-26 11:22:00,112.421,112.43,112.419,112.428,246600005.0
2005-09-26 11:23:00,112.445,112.464,112.445,112.454,126900001.0
2005-09-26 11:24:00,112.457,112.466,112.424,112.425,282799994.0
2005-09-26 11:25:00,112.427,112.436,112.426,112.435,290200002.0
2005-09-26 11:26:00,112.443,112.451,112.443,112.444,189199995.0
2005-09-26 11:27:00,112.45,112.45,112.434,112.443,117900001.0
2005-09-26 11:28:00,112.439,112.453,112.439,112.445,250600000.0
2005-09-26 11:29:00,112.447,112.462,112.444,112.455,95499999.0
2005-09-26 11:30:00,112.456,112.458,112.443,112.443,293099998.0
2005-09-26 11:31:00,112.442,112.464,112.44,112.45,278600000.0
2005-09-26 11:32:00,112.448,112.454,112.44,112.449,126100001.0
2005-09-26 11:33:00,112.453,112.453,112.433,112.443,47600001.0
2005-09-26 11:34:00,112.448,112.462,112.445,112.462,177800002.0
2005-09-26 11:35:00,112.457,112.461,112.453,112.461,193099999.0
2005-09-26 11:36:00,112.473,112.496,112.473,112.496,193599996.0
2005-09-26 11:37:00,112.498,112.502,112.494,112.498,161800001.0
2005-09-26 11:38:00,112.498,112.507,112.498,112.507,87999999.0
2005-09-26 11:39:00,112.518,112.532,112.516,112.532,322100009.0
2005-09-26 11:40:00,112.527,112.542,112.527,112.542,127200003.0
2005-09-26 11:41:00,112.538,112.538,112.521,112.534,195899995.0
2005-09-26 11:42:00,112.533,112.539,112.525,112.537,202100003.0
2005-09-26 11:43:00,112.531,112.533,112.512,112.512,155599997.0
2005-09-26 11:44:00,112.509,112.509,112.457,112.457,186100002.0
2005-09-26 11:45:00,112.453,112.454,112.435,112.454,443300002.0
2005-09-26 11:46:00,112.459,112.466,112.45,112.45,125100003.0
2005-09-26 11:47:00,112.44,112.44,112.424,112.425,252399999.0
2005-09-26 11:48:00,112.42,112.449,112.406,112.436,221300003.0
2005-09-26 11:49:00,112.433,112.433,112.421,112.423,78800002.0
2005-09-26 11:50:00,112.43,112.451,112.421,112.44,174900004.0
2005-09-26 11:51:00,112.427,112.431,112.417,112.42,448000001.0
2005-09-26 11:52:00,112.427,112.433,112.424,112.433,288800000.0
2005-09-26 11:53:00,112.428,112.448,112.428,112.435,362000001.0
2005-09-26 11:54:00,112.433,112.433,112.422,112.433,342399996.0
2005-09-26 11:55:00,112.439,112.446,112.424,112.43,395400000.0
2005-09-26 11:56:00,112.42,112.42,112.384,112.384,266600000.0
2005-09-26 11:57:00,112.383,112.389,112.348,112.349,293700001.0
2005-09-26 11:58:00,112.358,112.367,112.357,112.359,141199998.0
2005-09-26 11:59:00,112.352,112.365,112.351,112.36,247700003.0
2005-09-26 12:00:00,112.363,112.374,112.363,112.369,307300000.0
2005-09-26 12:01:00,112.372,112.372,112.35,112.35,258899997.0
2005-09-26 12:02:00,112.36,112.377,112.357,112.372,253000000.0
2005-09-26 12:03:00,112.385,112.385,112.363,112.363,176600004.0
2005-09-26 12:04:00,112.363,112.363,112.352,112.356,242699995.0
2005-09-26 12:05:00,112.36,112.365,112.355,112.365,203099999.0
2005-09-26 12:06:00,112.36,112.368,112.358,112.36,161199997.0
2005-09-26 12:07:00,112.37,112.375,112.357,112.363,337699996.0
2005-09-26 12:08:00,112.367,112.377,112.345,112.364,288200002.0
2005-09-26 12:09:00,112.36,112.368,112.355,112.36,197799998.0
2005-09-26 12:10:00,112.364,112.368,112.363,112.368,96200000.0
2005-09-26 12:11:00,112.375,112.377,112.37,112.37,259400001.0
2005-09-26 12:12:00,112.377,112.377,112.365,112.375,269100005.0
2005-09-26 12:13:00,112.374,112.374,112.364,112.366,195999996.0
2005-09-26 12:14:00,112.363,112.363,112.35,112.356,332000003.0
2005-09-26 12:15:00,112.363,112.363,112.355,112.358,201799999.0
2005-09-26 12:16:00,112.359,112.38,112.359,112.377,337199998.0
2005-09-26 12:17:00,112.383,112.4,112.383,112.387,505600000.0
2005-09-26 12:18:00,112.385,112.401,112.385,112.397,193700000.0
2005-09-26 12:19:00,112.395,112.431,112.395,112.408,239199994.0
2005-09-26 12:20:00,112.407,112.421,112.407,112.414,149500000.0
2005-09-26 12:21:00,112.417,112.418,112.404,112.413,181000000.0
2005-09-26 12:22:00,112.414,112.423,112.413,112.423,99400003.0
2005-09-26 12:23:00,112.427,112.43,112.425,112.425,217599997.0
2005-09-26 12:24:00,112.431,112.433,112.426,112.427,311199997.0
2005-09-26 12:25:00,112.425,112.455,112.422,112.422,261100000.0
2005-09-26 12:26:00,112.408,112.408,112.386,112.393,230199992.0
2005-09-26 12:27:00,112.391,112.391,112.364,112.364,396999995.0
2005-09-26 12:28:00,112.358,112.373,112.358,112.371,108700000.0
2005-09-26 12:29:00,112.388,112.388,112.37,112.37,230400000.0
2005-09-26 12:30:00,112.363,112.373,112.352,112.363,196200000.0
2005-09-26 12:31:00,112.367,112.385,112.367,112.37,63700002.0
2005-09-26 12:32:00,112.37,112.38,112.36,112.36,302700005.0
2005-09-26 12:33:00,112.365,112.365,112.355,112.36,90000002.0
2005-09-26 12:34:00,112.357,112.382,112.357,112.368,216999997.0
2005-09-26 12:35:00,112.362,112.377,112.358,112.369,213900006.0
2005-09-26 12:36:00,112.37,112.393,112.37,112.378,214699999.0
2005-09-26 12:37:00,112.375,112.388,112.373,112.373,133400000.0
2005-09-26 12:38:00,112.377,112.38,112.364,112.37,318000001.0
2005-09-26 12:39:00,112.377,112.38,112.365,112.368,75999999.0
2005-09-26 12:40:00,112.377,112.377,112.365,112.371,85999998.0
2005-09-26 12:41:00,112.374,112.389,112.374,112.387,166599999.0
2005-09-26 12:42:00,112.393,112.399,112.385,112.397,113000002.0
2005-09-26 12:43:00,112.392,112.392,112.374,112.374,196399999.0
2005-09-26 12:44:00,112.373,112.377,112.362,112.362,245800000.0
2005-09-26 12:45:00,112.374,112.382,112.361,112.382,294099998.0
2005-09-26 12:46:00,112.375,112.383,112.366,112.378,389300000.0
2005-09-26 12:47:00,112.385,112.385,112.375,112.38,368899996.0
2005-09-26 12:48:00,112.381,112.395,112.381,112.386,228000000.0
2005-09-26 12:49:00,112.386,112.39,112.382,112.382,235700001.0
2005-09-26 12:50:00,112.376,112.39,112.376,112.387,262400002.0
2005-09-26 12:51:00,112.4,112.419,112.397,112.397,176199999.0
2005-09-26 12:52:00,112.398,112.408,112.398,112.405,106800002.0
2005-09-26 12:53:00,112.402,112.421,112.402,112.421,136500004.0
2005-09-26 12:54:00,112.429,112.436,112.429,112.436,41500001.0
2005-09-26 12:55:00,112.458,112.46,112.45,112.45,74599999.0
2005-09-26 12:56:00,112.457,112.468,112.457,112.464,199600006.0
2005-09-26 12:57:00,112.46,112.477,112.455,112.471,185700000.0
2005-09-26 12:58:00,112.478,112.514,112.478,112.514,231200005.0
2005-09-26 12:59:00,112.526,112.543,112.523,112.543,548099997.0
2005-09-26 13:00:00,112.552,112.562,112.552,112.557,176300000.0
2005-09-26 13:01:00,112.55,112.557,112.548,112.548,173599996.0
2005-09-26 13:02:00,112.544,112.544,112.531,112.531,73700001.0
2005-09-26 13:03:00,112.53,112.535,112.529,112.529,71799999.0
2005-09-26 13:04:00,112.543,112.553,112.519,112.528,366300001.0
2005-09-26 13:05:00,112.528,112.542,112.516,112.516,239400000.0
2005-09-26 13:06:00,112.508,112.52,112.506,112.52,307099998.0
2005-09-26 13:07:00,112.525,112.525,112.52,112.525,106299999.0
2005-09-26 13:08:00,112.52,112.543,112.509,112.536,187799998.0
2005-09-26 13:09:00,112.549,112.549,112.543,112.543,66799998.0
2005-09-26 13:10:00,112.562,112.572,112.562,112.57,100599999.0
2005-09-26 13:11:00,112.556,112.562,112.543,112.562,351399990.0
2005-09-26 13:12:00,112.56,112.565,112.56,112.56,249100000.0
2005-09-26 13:13:00,112.561,112.561,112.537,112.537,58100000.0
2005-09-26 13:14:00,112.534,112.539,112.522,112.522,232299999.0
2005-09-26 13:15:00,112.516,112.546,112.501,112.546,230299999.0
2005-09-26 13:16:00,112.525,112.539,112.517,112.525,362099996.0
2005-09-26 13:17:00,112.522,112.54,112.522,112.537,157700000.0
2005-09-26 13:18:00,112.552,112.562,112.552,112.562,181100004.0
2005-09-26 13:19:00,112.546,112.548,112.522,112.529,289699997.0
2005-09-26 13:20:00,112.529,112.532,112.525,112.53,247600001.0
2005-09-26 13:21:00,112.53,112.547,112.517,112.541,228800000.0
2005-09-26 13:22:00,112.532,112.539,112.52,112.539,336799996.0
2005-09-26 13:23:00,112.54,112.545,112.522,112.526,184899999.0
2005-09-26 13:24:00,112.526,112.531,112.522,112.522,190799999.0
2005-09-26 13:25:00,112.526,112.53,112.51,112.512,181200000.0
2005-09-26 13:26:00,112.505,112.516,112.505,112.509,82299998.0
2005-09-26 13:27:00,112.505,112.51,112.501,112.501,78199998.0
2005-09-26 13:28:00,112.507,112.518,112.494,112.497,133599996.0
2005-09-26 13:29:00,112.503,112.519,112.498,112.515,191599997.0
2005-09-26 13:30:00,112.514,112.523,112.504,112.523,369899998.0
2005-09-26 13:31:00,112.521,112.526,112.51,112.516,206100002.0
2005-09-26 13:32:00,112.535,112.544,112.485,112.485,217200002.0
2005-09-26 13:33:00,112.483,112.483,112.472,112.474,286699999.0
2005-09-26 13:34:00,112.47,112.474,112.468,112.468,388700004.0
2005-09-26 13:35:00,112.474,112.486,112.432,112.432,195299995.0
2005-09-26 13:36:00,112.461,112.481,112.461,112.481,505500006.0
2005-09-26 13:37:00,112.499,112.518,112.493,112.493,226000000.0
2005-09-26 13:38:00,112.478,112.483,112.469,112.478,161500003.0
2005-09-26 13:39:00,112.482,112.482,112.473,112.477,127100001.0
2005-09-26 13:40:00,112.481,112.481,112.449,112.449,378199997.0
2005-09-26 13:41:00,112.441,112.449,112.438,112.447,150799998.0
2005-09-26 13:42:00,112.453,112.453,112.443,112.446,185500000.0
2005-09-26 13:43:00,112.488,112.488,112.426,112.426,232799999.0
2005-09-26 13:44:00,112.407,112.412,112.402,112.402,424600002.0
2005-09-26 13:45:00,112.401,112.411,112.4,112.401,270300000.0
2005-09-26 13:46:00,112.396,112.398,112.379,112.379,320099994.0
2005-09-26 13:47:00,112.382,112.382,112.37,112.382,262699994.0
2005-09-26 13:48:00,112.382,112.392,112.375,112.392,201999992.0
2005-09-26 13:49:00,112.38,112.384,112.367,112.37,260400005.0
2005-09-26 13:50:00,112.372,112.372,112.358,112.358,290700000.0
2005-09-26 13:51:00,112.367,112.392,112.367,112.38,362000002.0
2005-09-26 13:52:00,112.368,112.386,112.349,112.349,189000000.0
2005-09-26 13:53:00,112.345,112.352,112.343,112.343,234199999.0
2005-09-26 13:54:00,112.357,112.371,112.348,112.37,52800000.0
2005-09-26 13:55:00,112.347,112.363,112.347,112.363,156899998.0
2005-09-26 13:56:00,112.365,112.383,112.365,112.383,509099995.0
2005-09-26 13:57:00,112.382,112.396,112.38,112.396,159800004.0
2005-09-26 13:58:00,112.398,112.415,112.395,112.407,301200000.0
2005-09-26 13:59:00,112.407,112.411,112.397,112.397,203500002.0
2005-09-26 14:00:00,112.4,112.411,112.4,112.405,306500005.0
2005-09-26 14:01:00,112.396,112.406,112.389,112.391,187699999.0
2005-09-26 14:02:00,112.39,112.399,112.385,112.398,157800001.0
2005-09-26 14:03:00,112.399,112.401,112.38,112.38,90099999.0
2005-09-26 14:04:00,112.373,112.373,112.348,112.351,300800001.0
2005-09-26 14:05:00,112.352,112.355,112.329,112.329,185400001.0
2005-09-26 14:06:00,112.332,112.333,112.324,112.333,181799996.0
2005-09-26 14:07:00,112.339,112.357,112.339,112.357,142799994.0
2005-09-26 14:08:00,112.354,112.354,112.334,112.352,279699997.0
2005-09-26 14:09:00,112.344,112.354,112.344,112.354,282900005.0
2005-09-26 14:10:00,112.352,112.352,112.34,112.34,174700001.0
2005-09-26 14:11:00,112.338,112.34,112.335,112.339,104600002.0
2005-09-26 14:12:00,112.337,112.355,112.337,112.355,180699997.0
2005-09-26 14:13:00,112.36,112.368,112.358,112.358,324200001.0
2005-09-26 14:14:00,112.367,112.37,112.347,112.357,348399998.0
2005-09-26 14:15:00,112.358,112.363,112.352,112.352,503800001.0
2005-09-26 14:16:00,112.35,112.366,112.348,112.355,281200006.0
2005-09-26 14:17:00,112.352,112.359,112.352,112.357,397699993.0
2005-09-26 14:18:00,112.352,112.361,112.352,112.359,261799996.0
2005-09-26 14:19:00,112.362,112.393,112.361,112.378,254399999.0
2005-09-26 14:20:00,112.365,112.373,112.36,112.37,220799997.0
2005-09-26 14:21:00,112.368,112.372,112.366,112.372,113400001.0
2005-09-26 14:22:00,112.375,112.394,112.363,112.387,194599998.0
2005-09-26 14:23:00,112.392,112.392,112.365,112.366,298800005.0
2005-09-26 14:24:00,112.367,112.375,112.358,112.358,434899999.0
2005-09-26 14:25:00,112.353,112.353,112.338,112.338,281399997.0
2005-09-26 14:26:00,112.337,112.341,112.321,112.321,295599998.0
2005-09-26 14:27:00,112.317,112.325,112.317,112.322,307200002.0
2005-09-26 14:28:00,112.321,112.322,112.316,112.318,242299999.0
2005-09-26 14:29:00,112.313,112.313,112.305,112.313,204900001.0
2005-09-26 14:30:00,112.308,112.313,112.301,112.313,226300001.0
2005-09-26 14:31:00,112.318,112.327,112.316,112.318,241199999.0
2005-09-26 14:32:00,112.3,112.3,112.285,112.286,231199999.0
2005-09-26 14:33:00,112.273,112.295,112.273,112.295,93099998.0
2005-09-26 14:34:00,112.31,112.331,112.31,112.331,91300001.0
2005-09-26 14:35:00,112.328,112.338,112.322,112.336,274600006.0
2005-09-26 14:36:00,112.335,112.358,112.333,112.358,336000004.0
2005-09-26 14:37:00,112.368,112.37,112.36,112.36,186399992.0
2005-09-26 14:38:00,112.357,112.357,112.34,112.343,218299996.0
2005-09-26 14:39:00,112.342,112.342,112.326,112.326,225299994.0
2005-09-26 14:40:00,112.328,112.34,112.323,112.323,249000000.0
2005-09-26 14:41:00,112.305,112.305,112.296,112.303,149900001.0
2005-09-26 14:42:00,112.297,112.298,112.285,112.294,74400000.0
2005-09-26 14:43:00,112.3,112.317,112.3,112.311,338599997.0
2005-09-26 14:44:00,112.317,112.321,112.313,112.321,125299999.0
2005-09-26 14:45:00,112.333,112.355,112.329,112.355,217899999.0
2005-09-26 14:46:00,112.36,112.363,112.359,112.363,160899998.0
2005-09-26 14:47:00,112.352,112.357,112.345,112.345,260999994.0
2005-09-26 14:48:00,112.347,112.361,112.347,112.351,246099999.0
2005-09-26 14:49:00,112.345,112.345,112.325,112.334,164900002.0
2005-09-26 14:50:00,112.327,112.328,112.313,112.313,40100000.0
2005-09-26 14:51:00,112.309,112.313,112.3,112.3,130900003.0
2005-09-26 14:52:00,112.303,112.304,112.289,112.292,156000000.0
2005-09-26 14:53:00,112.293,112.3,112.293,112.298,402900001.0
2005-09-26 14:54:00,112.297,112.31,112.295,112.31,131799999.0
2005-09-26 14:55:00,112.31,112.31,112.294,112.308,91700002.0
2005-09-26 14:56:00,112.305,112.33,112.305,112.33,105200002.0
2005-09-26 14:57:00,112.333,112.333,112.32,112.327,119000000.0
2005-09-26 14:58:00,112.325,112.325,112.317,112.32,275700000.0
2005-09-26 14:59:00,112.336,112.339,112.336,112.339,41600000.0
2005-09-26 15:00:00,112.353,112.369,112.353,112.364,139799999.0
2005-09-26 15:01:00,112.378,112.381,112.363,112.363,154699996.0
2005-09-26 15:02:00,112.356,112.356,112.345,112.349,153100001.0
2005-09-26 15:03:00,112.358,112.372,112.355,112.372,199000000.0
2005-09-26 15:04:00,112.38,112.396,112.38,112.396,270499999.0
2005-09-26 15:05:00,112.4,112.4,112.386,112.393,135800000.0
2005-09-26 15:06:00,112.397,112.423,112.397,112.419,143199997.0
2005-09-26 15:07:00,112.392,112.394,112.378,112.394,328899998.0
2005-09-26 15:08:00,112.395,112.41,112.385,112.41,143000002.0
2005-09-26 15:09:00,112.42,112.428,112.407,112.423,339199995.0
2005-09-26 15:10:00,112.423,112.423,112.414,112.417,112500001.0
2005-09-26 15:11:00,112.425,112.476,112.425,112.468,263800005.0
2005-09-26 15:12:00,112.47,112.47,112.452,112.452,120200003.0
2005-09-26 15:13:00,112.451,112.451,112.42,112.42,263900005.0
2005-09-26 15:14:00,112.415,112.428,112.415,112.425,250700000.0
2005-09-26 15:15:00,112.421,112.431,112.414,112.42,284600003.0
2005-09-26 15:16:00,112.42,112.428,112.42,112.428,41599999.0
2005-09-26 15:17:00,112.423,112.423,112.409,112.414,164999997.0
2005-09-26 15:18:00,112.412,112.412,112.397,112.412,203400000.0
2005-09-26 15:19:00,112.417,112.424,112.416,112.42,250400003.0
2005-09-26 15:20:00,112.425,112.425,112.415,112.425,148600003.0
2005-09-26 15:21:00,112.4,112.418,112.398,112.398,261000003.0
2005-09-26 15:22:00,112.403,112.425,112.403,112.425,88099999.0
2005-09-26 15:23:00,112.43,112.447,112.425,112.443,189000000.0
2005-09-26 15:24:00,112.45,112.45,112.433,112.44,380900003.0
2005-09-26 15:25:00,112.437,112.437,112.428,112.428,203100001.0
2005-09-26 15:26:00,112.423,112.423,112.41,112.416,310599996.0
2005-09-26 15:27:00,112.427,112.454,112.427,112.447,116300002.0
2005-09-26 15:28:00,112.437,112.442,112.436,112.436,215499997.0
2005-09-26 15:29:00,112.423,112.423,112.384,112.384,267399998.0
2005-09-26 15:30:00,112.373,112.373,112.336,112.34,205600005.0
2005-09-26 15:31:00,112.35,112.353,112.349,112.349,198800001.0
2005-09-26 15:32:00,112.34,112.361,112.34,112.361,242300001.0
2005-09-26 15:33:00,112.372,112.386,112.372,112.385,208500001.0
2005-09-26 15:34:00,112.382,112.384,112.374,112.377,184800002.0
2005-09-26 15:35:00,112.372,112.372,112.347,112.347,227100004.0
2005-09-26 15:36:00,112.349,112.382,112.348,112.382,252699999.0
2005-09-26 15:37:00,112.388,112.397,112.365,112.365,139600003.0
2005-09-26 15:38:00,112.36,112.361,112.34,112.361,177900003.0
2005-09-26 15:39:00,112.357,112.37,112.353,112.359,170000004.0
2005-09-26 15:40:00,112.367,112.373,112.364,112.367,301399995.0
2005-09-26 15:41:00,112.363,112.368,112.363,112.368,134899998.0
2005-09-26 15:42:00,112.378,112.398,112.366,112.391,264599999.0
2005-09-26 15:43:00,112.396,112.405,112.382,112.391,314199999.0
2005-09-26 15:44:00,112.384,112.398,112.384,112.397,112999998.0
2005-09-26 15:45:00,112.401,112.401,112.392,112.397,86700003.0
2005-09-26 15:46:00,112.397,112.398,112.377,112.388,214700004.0
2005-09-26 15:47:00,112.384,112.384,112.363,112.363,92399998.0
2005-09-26 15:48:00,112.375,112.385,112.373,112.373,292300000.0
2005-09-26 15:49:00,112.369,112.377,112.369,112.374,148699997.0
2005-09-26 15:50:00,112.37,112.37,112.334,112.338,389999992.0
2005-09-26 15:51:00,112.34,112.361,112.338,112.361,262999996.0
2005-09-26 15:52:00,112.363,112.371,112.36,112.371,218899999.0
2005-09-26 15:53:00,112.374,112.381,112.367,112.375,264700001.0
2005-09-26 15:54:00,112.371,112.371,112.354,112.363,223900005.0
2005-09-26 15:55:00,112.36,112.36,112.349,112.351,94800002.0
2005-09-26 15:56:00,112.353,112.4,112.353,112.4,180099996.0
2005-09-26 15:57:00,112.393,112.413,112.393,112.413,183500004.0
2005-09-26 15:58:00,112.414,112.423,112.414,112.42,236400008.0
2005-09-26 15:59:00,112.425,112.433,112.425,112.433,20500000.0
2005-09-26 16:00:00,112.441,112.441,112.412,112.422,375200000.0
2005-09-26 16:01:00,112.413,112.413,112.392,112.392,112200001.0
2005-09-26 16:02:00,112.385,112.385,112.373,112.373,119299999.0
2005-09-26 16:03:00,112.377,112.38,112.369,112.369,254699999.0
2005-09-26 16:04:00,112.352,112.36,112.341,112.341,315500004.0
2005-09-26 16:05:00,112.343,112.351,112.343,112.351,239099999.0
2005-09-26 16:06:00,112.353,112.353,112.34,112.353,366899994.0
2005-09-26 16:07:00,112.37,112.376,112.365,112.369,138500000.0
2005-09-26 16:08:00,112.369,112.373,112.363,112.373,157100000.0
2005-09-26 16:09:00,112.38,112.38,112.367,112.367,206900003.0
2005-09-26 16:10:00,112.383,112.394,112.383,112.392,91399999.0
2005-09-26 16:11:00,112.409,112.422,112.409,112.422,128099998.0
2005-09-26 16:12:00,112.427,112.427,112.413,112.413,155499999.0
2005-09-26 16:13:00,112.405,112.405,112.378,112.382,163300001.0
2005-09-26 16:14:00,112.388,112.393,112.384,112.387,99099997.0
2005-09-26 16:15:00,112.384,112.401,112.384,112.401,79600001.0
2005-09-26 16:16:00,112.41,112.436,112.41,112.416,401600005.0
2005-09-26 16:17:00,112.411,112.413,112.4,112.405,165100000.0
2005-09-26 16:18:00,112.399,112.41,112.399,112.407,116599998.0
2005-09-26 16:19:00,112.406,112.406,112.389,112.391,96000000.0
2005-09-26 16:20:00,112.398,112.405,112.397,112.4,196300001.0
2005-09-26 16:21:00,112.404,112.404,112.389,112.395,284200007.0
2005-09-26 16:22:00,112.395,112.396,112.379,112.386,156500000.0
2005-09-26 16:23:00,112.379,112.385,112.372,112.378,201399999.0
2005-09-26 16:24:00,112.365,112.375,112.365,112.37,157600004.0
2005-09-26 16:25:00,112.37,112.386,112.358,112.386,164400001.0
2005-09-26 16:26:00,112.386,112.402,112.384,112.402,225699996.0
2005-09-26 16:27:00,112.407,112.409,112.396,112.405,352599998.0
2005-09-26 16:28:00,112.403,112.403,112.392,112.398,217500002.0
2005-09-26 16:29:00,112.401,112.413,112.401,112.406,190399997.0
2005-09-26 16:30:00,112.4,112.41,112.396,112.402,202800001.0
2005-09-26 16:31:00,112.4,112.402,112.394,112.394,177099999.0
2005-09-26 16:32:00,112.385,112.403,112.385,112.403,317099997.0
2005-09-26 16:33:00,112.4,112.407,112.4,112.407,123799998.0
2005-09-26 16:34:00,112.41,112.415,112.404,112.404,297800001.0
2005-09-26 16:35:00,112.41,112.427,112.41,112.412,381400000.0
2005-09-26 16:36:00,112.41,112.418,112.407,112.41,349599998.0
2005-09-26 16:37:00,112.408,112.413,112.405,112.405,316100001.0
2005-09-26 16:38:00,112.4,112.425,112.4,112.424,399899996.0
2005-09-26 16:39:00,112.42,112.432,112.415,112.415,371500003.0
2005-09-26 16:40:00,112.41,112.415,112.407,112.41,153599998.0
2005-09-26 16:41:00,112.412,112.419,112.4,112.415,330399996.0
2005-09-26 16:42:00,112.412,112.412,112.4,112.408,92499998.0
2005-09-26 16:43:00,112.406,112.407,112.397,112.4,213100000.0
2005-09-26 16:44:00,112.394,112.406,112.393,112.401,210299997.0
2005-09-26 16:45:00,112.395,112.395,112.385,112.392,218399996.0
2005-09-26 16:46:00,112.39,112.395,112.388,112.395,179300003.0
2005-09-26 16:47:00,112.395,112.395,112.385,112.395,310199993.0
2005-09-26 16:48:00,112.405,112.423,112.396,112.396,320200003.0
2005-09-26 16:49:00,112.391,112.402,112.391,112.394,308300003.0
2005-09-26 16:50:00,112.39,112.395,112.388,112.388,112100004.0
2005-09-26 16:51:00,112.393,112.393,112.381,112.386,450399999.0
2005-09-26 16:52:00,112.378,112.381,112.374,112.381,192100000.0
2005-09-26 16:53:00,112.38,112.391,112.379,112.379,104300000.0
2005-09-26 16:54:00,112.382,112.382,112.365,112.374,320000000.0
2005-09-26 16:55:00,112.369,112.377,112.362,112.368,158600001.0
2005-09-26 16:56:00,112.368,112.37,112.349,112.349,407699990.0
2005-09-26 16:57:00,112.353,112.355,112.35,112.355,121899998.0
2005-09-26 16:58:00,112.352,112.352,112.337,112.338,252000001.0
2005-09-26 16:59:00,112.342,112.342,112.335,112.337,178000000.0
2005-09-26 17:00:00,112.331,112.331,112.296,112.322,178800000.0
2005-09-26 17:01:00,112.326,112.335,112.321,112.321,425099999.0
2005-09-26 17:02:00,112.33,112.337,112.33,112.335,116200003.0
2005-09-26 17:03:00,112.333,112.346,112.333,112.34,105400003.0
2005-09-26 17:04:00,112.338,112.338,112.33,112.33,282900003.0
2005-09-26 17:05:00,112.332,112.341,112.328,112.328,113500003.0
2005-09-26 17:06:00,112.332,112.352,112.332,112.352,275900002.0
2005-09-26 17:07:00,112.353,112.353,112.345,112.347,153300000.0
2005-09-26 17:08:00,112.339,112.342,112.333,112.333,70500001.0
2005-09-26 17:09:00,112.33,112.335,112.328,112.328,237199997.0
2005-09-26 17:10:00,112.333,112.335,112.325,112.333,331299994.0
2005-09-26 17:11:00,112.33,112.335,112.33,112.33,143700002.0
2005-09-26 17:12:00,112.331,112.341,112.331,112.331,224199997.0
2005-09-26 17:13:00,112.333,112.333,112.323,112.333,276000000.0
2005-09-26 17:14:00,112.331,112.343,112.331,112.343,178700002.0
2005-09-26 17:15:00,112.339,112.341,112.333,112.339,185200000.0
2005-09-26 17:16:00,112.328,112.332,112.328,112.328,276600001.0
2005-09-26 17:17:00,112.323,112.323,112.315,112.317,283100000.0
2005-09-26 17:18:00,112.295,112.295,112.288,112.288,83500002.0
2005-09-26 17:19:00,112.268,112.268,112.245,112.245,335700005.0
2005-09-26 17:20:00,112.251,112.251,112.234,112.246,335399999.0
2005-09-26 17:21:00,112.25,112.259,112.242,112.256,264500005.0
2005-09-26 17:22:00,112.269,112.286,112.269,112.286,131200003.0
2005-09-26 17:23:00,112.277,112.282,112.264,112.264,182999999.0
2005-09-26 17:24:00,112.269,112.29,112.269,112.281,235899995.0
2005-09-26 17:25:00,112.284,112.301,112.282,112.301,138699999.0
2005-09-26 17:26:00,112.295,112.295,112.287,112.287,184799999.0
2005-09-26 17:27:00,112.288,112.29,112.272,112.272,297799996.0
2005-09-26 17:28:00,112.279,112.279,112.26,112.26,239899998.0
2005-09-26 17:29:00,112.242,112.252,112.226,112.252,351300001.0
2005-09-26 17:30:00,112.267,112.268,112.267,112.268,23900000.0
2005-09-26 17:31:00,112.287,112.289,112.268,112.285,372000009.0
2005-09-26 17:32:00,112.29,112.295,112.28,112.28,206100004.0
2005-09-26 17:33:00,112.269,112.273,112.255,112.258,367699999.0
2005-09-26 17:34:00,112.249,112.249,112.247,112.247,109400002.0
2005-09-26 17:35:00,112.245,112.259,112.236,112.255,241700007.0
2005-09-26 17:36:00,112.26,112.27,112.25,112.27,431100006.0
2005-09-26 17:37:00,112.267,112.273,112.266,112.271,261700000.0
2005-09-26 17:38:00,112.278,112.282,112.276,112.278,201400000.0
2005-09-26 17:39:00,112.277,112.288,112.277,112.288,46699998.0
2005-09-26 17:40:00,112.29,112.303,112.287,112.303,208599997.0
2005-09-26 17:41:00,112.3,112.302,112.295,112.3,387300010.0
2005-09-26 17:42:00,112.302,112.314,112.302,112.314,89099999.0
2005-09-26 17:43:00,112.341,112.341,112.315,112.315,301199999.0
2005-09-26 17:44:00,112.323,112.323,112.307,112.314,225900001.0
2005-09-26 17:45:00,112.313,112.321,112.313,112.317,169200002.0
2005-09-26 17:46:00,112.312,112.313,112.304,112.307,269100006.0
2005-09-26 17:47:00,112.295,112.304,112.291,112.293,268900002.0
2005-09-26 17:48:00,112.286,112.286,112.275,112.275,115100003.0
2005-09-26 17:49:00,112.272,112.285,112.267,112.267,356999998.0
2005-09-26 17:50:00,112.271,112.28,112.271,112.278,315399995.0
2005-09-26 17:51:00,112.279,112.286,112.274,112.274,426200005.0
2005-09-26 17:52:00,112.28,112.28,112.267,112.267,226999999.0
2005-09-26 17:53:00,112.27,112.27,112.245,112.245,220400000.0
2005-09-26 17:54:00,112.243,112.243,112.226,112.234,243900006.0
2005-09-26 17:55:00,112.238,112.249,112.238,112.249,222700000.0
2005-09-26 17:56:00,112.249,112.249,112.233,112.243,220800005.0
2005-09-26 17:57:00,112.238,112.259,112.228,112.259,377200007.0
2005-09-26 17:58:00,112.26,112.26,112.26,112.26,63099999.0
2005-09-26 17:59:00,112.267,112.273,112.259,112.273,207799998.0
2005-09-26 18:00:00,112.269,112.277,112.267,112.267,211500001.0
2005-09-26 18:01:00,112.258,112.258,112.237,112.243,2001800008.0
2005-09-26 18:02:00,112.26,112.27,112.26,112.27,1814800009.0
2005-09-26 18:03:00,112.26,112.26,112.26,112.26,1814800009.0
2005-09-26 18:05:00,112.27,112.27,112.26,112.26,1814800009.0
2005-09-26 18:06:00,112.27,112.27,112.26,112.26,1814800009.0
2005-09-26 18:07:00,112.27,112.27,112.25,112.26,1814800009.0
2005-09-26 18:08:00,112.28,112.28,112.26,112.26,1814800009.0
2005-09-26 18:09:00,112.28,112.3,112.28,112.29,1814800009.0
2005-09-26 18:11:00,112.276,112.281,112.263,112.273,1814800009.0
2005-09-26 18:12:00,112.268,112.272,112.256,112.258,2140100015.0
2005-09-26 18:14:00,112.26,112.26,112.25,112.25,1772299996.0
2005-09-26 18:15:00,112.26,112.27,112.25,112.26,1772299996.0
2005-09-26 18:16:00,112.27,112.27,112.25,112.26,1772299996.0
2005-09-26 18:17:00,112.242,112.259,112.241,112.255,1772299996.0
2005-09-26 18:18:00,112.27,112.27,112.26,112.26,1497399997.0
2005-09-26 18:19:00,112.25,112.26,112.25,112.25,1497399997.0
2005-09-26 18:20:00,112.26,112.26,112.26,112.26,1497399997.0
2005-09-26 18:21:00,112.27,112.27,112.26,112.26,1497399997.0
2005-09-26 18:22:00,112.25,112.26,112.25,112.26,1497399997.0
2005-09-26 18:23:00,112.25,112.27,112.25,112.27,1497399997.0
2005-09-26 18:24:00,112.26,112.27,112.26,112.27,1497399997.0
2005-09-26 18:25:00,112.26,112.27,112.26,112.27,1497399997.0
2005-09-26 18:26:00,112.26,112.26,112.26,112.26,1497399997.0
2005-09-26 18:27:00,112.267,112.28,112.26,112.26,1497399997.0
2005-09-26 18:28:00,112.27,112.27,112.26,112.27,2016199995.0
2005-09-26 18:29:00,112.26,112.27,112.26,112.26,2016199995.0
2005-09-26 18:30:00,112.252,112.264,112.251,112.26,2016199995.0
2005-09-26 18:31:00,112.264,112.288,112.258,112.283,2077100001.0
2005-09-26 18:35:00,112.28,112.3,112.28,112.3,1755100005.0
2005-09-26 18:36:00,112.29,112.313,112.277,112.277,1755100005.0
2005-09-26 18:37:00,112.281,112.309,112.278,112.278,1250999993.0
2005-09-26 18:38:00,112.273,112.279,112.263,112.263,1130200003.0
2005-09-26 18:39:00,112.267,112.292,112.267,112.27,823400005.0
2005-09-26 18:40:00,112.267,112.269,112.259,112.259,1555300002.0
2005-09-26 18:41:00,112.26,112.281,112.26,112.263,1738400018.0
2005-09-26 18:42:00,112.255,112.265,112.255,112.258,2093900002.0
2005-09-26 18:43:00,112.26,112.282,112.26,112.282,1412600010.0
2005-09-26 18:44:00,112.265,112.302,112.262,112.262,797499995.0
2005-09-26 18:45:00,112.284,112.292,112.264,112.264,1489700016.0
2005-09-26 18:46:00,112.262,112.291,112.256,112.269,1832700012.0
2005-09-26 18:47:00,112.261,112.285,112.255,112.281,458999996.0
2005-09-26 18:48:00,112.273,112.275,112.267,112.27,651500002.0
2005-09-26 18:49:00,112.27,112.297,112.269,112.287,1368500006.0
2005-09-26 18:50:00,112.269,112.269,112.258,112.264,1927199993.0
2005-09-26 18:51:00,112.27,112.296,112.27,112.281,1827600011.0
2005-09-26 18:52:00,112.27,112.27,112.27,112.27,1657199996.0
2005-09-26 18:53:00,112.268,112.278,112.264,112.267,1657199996.0
2005-09-26 18:54:00,112.26,112.267,112.255,112.263,1718399997.0
2005-09-26 18:55:00,112.262,112.287,112.255,112.262,1836000009.0
2005-09-26 18:56:00,112.265,112.274,112.255,112.265,478700010.0
2005-09-26 18:57:00,112.265,112.271,112.253,112.271,1086500005.0
2005-09-26 18:58:00,112.257,112.289,112.257,112.277,1431000012.0
2005-09-26 18:59:00,112.289,112.309,112.277,112.295,1673000011.0
2005-09-26 19:00:00,112.297,112.309,112.296,112.298,844899997.0
2005-09-26 19:01:00,112.301,112.301,112.29,112.295,713999989.0
2005-09-26 19:02:00,112.293,112.297,112.287,112.293,595800006.0
2005-09-26 19:03:00,112.298,112.315,112.298,112.313,1124800004.0
2005-09-26 19:04:00,112.32,112.348,112.32,112.332,753300000.0
2005-09-26 19:05:00,112.328,112.328,112.308,112.315,785899991.0
2005-09-26 19:06:00,112.306,112.318,112.306,112.317,1235500000.0
2005-09-26 19:07:00,112.34,112.35,112.33,112.34,1352299983.0
2005-09-26 19:08:00,112.35,112.35,112.312,112.32,1352299983.0
2005-09-26 19:09:00,112.318,112.345,112.307,112.319,668900001.0
2005-09-26 19:10:00,112.324,112.346,112.32,112.324,582099997.0
2005-09-26 19:11:00,112.312,112.316,112.302,112.302,647700000.0
2005-09-26 19:12:00,112.305,112.327,112.305,112.314,1053100009.0
2005-09-26 19:13:00,112.311,112.335,112.303,112.304,616699998.0
2005-09-26 19:14:00,112.308,112.318,112.308,112.315,652799996.0
2005-09-26 19:15:00,112.322,112.346,112.314,112.322,1962399994.0
2005-09-26 19:16:00,112.324,112.343,112.315,112.322,806799990.0
2005-09-26 19:17:00,112.322,112.351,112.322,112.33,923600003.0
2005-09-26 19:18:00,112.321,112.355,112.319,112.327,766499992.0
2005-09-26 19:19:00,112.327,112.35,112.313,112.313,1643200000.0
2005-09-26 19:20:00,112.311,112.32,112.309,112.319,951399997.0
2005-09-26 19:21:00,112.323,112.34,112.307,112.314,1485299996.0
2005-09-26 19:22:00,112.31,112.342,112.301,112.323,750900002.0
2005-09-26 19:23:00,112.32,112.34,112.32,112.34,1051499995.0
2005-09-26 19:24:00,112.33,112.33,112.295,112.299,1051499995.0
2005-09-26 19:25:00,112.306,112.32,112.306,112.316,1189400000.0
2005-09-26 19:26:00,112.34,112.35,112.34,112.35,1742600015.0
2005-09-26 19:27:00,112.332,112.343,112.33,112.343,1742600015.0
2005-09-26 19:28:00,112.338,112.368,112.321,112.344,1192000002.0
2005-09-26 19:29:00,112.347,112.367,112.337,112.355,552299998.0
2005-09-26 19:30:00,112.35,112.355,112.331,112.338,805399998.0
2005-09-26 19:31:00,112.331,112.331,112.309,112.309,1247500001.0
2005-09-26 19:32:00,112.313,112.329,112.312,112.315,1657099990.0
2005-09-26 19:33:00,112.319,112.349,112.319,112.329,1147999999.0
2005-09-26 19:34:00,112.325,112.354,112.319,112.327,1593599994.0
2005-09-26 19:35:00,112.325,112.348,112.317,112.319,1046699999.0
2005-09-26 19:36:00,112.317,112.348,112.317,112.317,581999998.0
2005-09-26 19:37:00,112.315,112.345,112.315,112.326,300999999.0
2005-09-26 19:38:00,112.319,112.319,112.296,112.302,887000000.0
2005-09-26 19:39:00,112.298,112.303,112.288,112.302,1169500009.0
2005-09-26 19:40:00,112.304,112.304,112.294,112.301,1091200008.0
2005-09-26 19:41:00,112.3,112.304,112.292,112.303,1221800003.0
2005-09-26 19:42:00,112.3,112.307,112.297,112.306,855499998.0
2005-09-26 19:43:00,112.303,112.303,112.293,112.298,367800006.0
2005-09-26 19:44:00,112.303,112.331,112.302,112.331,1312500016.0
2005-09-26 19:45:00,112.303,112.305,112.295,112.297,836199989.0
2005-09-26 19:46:00,112.3,112.318,112.3,112.3,853299998.0
2005-09-26 19:47:00,112.3,112.305,112.297,112.305,456400003.0
2005-09-26 19:48:00,112.306,112.357,112.306,112.355,1670700001.0
2005-09-26 19:49:00,112.358,112.358,112.338,112.338,826700005.0
2005-09-26 19:50:00,112.331,112.331,112.308,112.325,851399990.0
2005-09-26 19:51:00,112.323,112.323,112.313,112.323,756499995.0
2005-09-26 19:52:00,112.325,112.328,112.32,112.322,912199992.0
2005-09-26 19:53:00,112.355,112.362,112.329,112.335,1086899999.0
2005-09-26 19:54:00,112.335,112.335,112.33,112.332,1719599999.0
2005-09-26 19:55:00,112.33,112.368,112.326,112.355,666799998.0
2005-09-26 19:56:00,112.355,112.355,112.347,112.355,695500003.0
2005-09-26 19:57:00,112.357,112.365,112.355,112.36,542400003.0
2005-09-26 19:58:00,112.365,112.368,112.36,112.363,1062400006.0
2005-09-26 19:59:00,112.363,112.363,112.347,112.347,633600000.0
2005-09-26 20:00:00,112.35,112.367,112.334,112.334,374099997.0
2005-09-26 20:01:00,112.335,112.377,112.329,112.331,449299999.0
2005-09-26 20:02:00,112.32,112.325,112.32,112.325,935400009.0
2005-09-26 20:03:00,112.328,112.349,112.328,112.329,816899998.0
2005-09-26 20:04:00,112.327,112.35,112.327,112.329,883100010.0
2005-09-26 20:05:00,112.322,112.35,112.31,112.324,921499995.0
2005-09-26 20:06:00,112.338,112.35,112.315,112.325,1906199996.0
2005-09-26 20:07:00,112.321,112.35,112.321,112.333,850800007.0
2005-09-26 20:08:00,112.328,112.341,112.319,112.326,786199998.0
2005-09-26 20:09:00,112.317,112.322,112.309,112.311,989299998.0
2005-09-26 20:10:00,112.343,112.347,112.322,112.333,891599985.0
2005-09-26 20:11:00,112.319,112.327,112.314,112.317,2035299983.0
2005-09-26 20:13:00,112.313,112.327,112.313,112.322,920500017.0
2005-09-26 20:14:00,112.327,112.328,112.317,112.325,1067499998.0
2005-09-26 20:15:00,112.317,112.326,112.313,112.313,1527200006.0
2005-09-26 20:16:00,112.324,112.336,112.274,112.274,932000000.0
2005-09-26 20:17:00,112.278,112.289,112.275,112.275,846100003.0
2005-09-26 20:18:00,112.276,112.276,112.271,112.276,201300000.0
2005-09-26 20:19:00,112.275,112.275,112.27,112.275,1137100007.0
2005-09-26 20:20:00,112.269,112.273,112.259,112.265,884200004.0
2005-09-26 20:21:00,112.263,112.263,112.243,112.243,1188500003.0
2005-09-26 20:22:00,112.242,112.255,112.242,112.242,1367999997.0
2005-09-26 20:23:00,112.244,112.276,112.244,112.265,805399999.0
2005-09-26 20:24:00,112.261,112.268,112.241,112.247,615900007.0
2005-09-26 20:25:00,112.258,112.271,112.256,112.268,989999989.0
2005-09-26 20:26:00,112.274,112.293,112.266,112.291,902600007.0
2005-09-26 20:27:00,112.286,112.308,112.282,112.295,1137800014.0
2005-09-26 20:28:00,112.293,112.293,112.277,112.281,2009600014.0
2005-09-26 20:29:00,112.287,112.304,112.287,112.304,2063500007.0
2005-09-26 20:30:00,112.29,112.3,112.29,112.3,2080300002.0
2005-09-26 20:31:00,112.287,112.312,112.287,112.303,2080300002.0
2005-09-26 20:32:00,112.287,112.31,112.287,112.295,2132500012.0
2005-09-26 20:33:00,112.299,112.32,112.299,112.314,611799994.0
2005-09-26 20:34:00,112.307,112.308,112.301,112.305,518900007.0
2005-09-26 20:35:00,112.305,112.31,112.296,112.305,661200006.0
2005-09-26 20:36:00,112.304,112.304,112.295,112.295,605799997.0
2005-09-26 20:37:00,112.299,112.313,112.299,112.313,419400001.0
2005-09-26 20:38:00,112.315,112.317,112.305,112.315,1380199999.0
2005-09-26 20:39:00,112.326,112.342,112.305,112.325,1101999999.0
2005-09-26 20:41:00,112.318,112.336,112.313,112.319,1298800005.0
2005-09-26 20:42:00,112.31,112.314,112.303,112.309,1061100008.0
2005-09-26 20:43:00,112.311,112.34,112.309,112.309,1496899991.0
2005-09-26 20:44:00,112.315,112.317,112.307,112.315,1580900004.0
2005-09-26 20:45:00,112.315,112.324,112.303,112.303,1563299997.0
2005-09-26 20:46:00,112.303,112.304,112.29,112.297,1592500004.0
2005-09-26 20:47:00,112.291,112.291,112.268,112.268,1544000004.0
2005-09-26 20:48:00,112.267,112.274,112.265,112.268,1505999991.0
2005-09-26 20:49:00,112.265,112.267,112.257,112.26,1163700003.0
2005-09-26 20:50:00,112.259,112.264,112.251,112.252,1647500003.0
2005-09-26 20:51:00,112.25,112.261,112.246,112.247,565000003.0
2005-09-26 20:52:00,112.238,112.241,112.223,112.241,227799998.0
2005-09-26 20:53:00,112.247,112.262,112.238,112.238,1539399999.0
2005-09-26 20:54:00,112.237,112.245,112.237,112.237,318100007.0
2005-09-26 20:55:00,112.239,112.26,112.239,112.25,1686500011.0
2005-09-26 20:56:00,112.256,112.269,112.238,112.253,570499999.0
2005-09-26 20:57:00,112.254,112.258,112.239,112.239,1730699992.0
2005-09-26 20:58:00,112.27,112.27,112.26,112.27,1011000003.0
2005-09-26 20:59:00,112.26,112.26,112.22,112.22,1011000003.0
2005-09-26 21:00:00,112.24,112.26,112.22,112.22,1011000003.0
2005-09-26 21:01:00,112.218,112.236,112.212,112.236,1011000003.0
2005-09-26 21:02:00,112.241,112.253,112.24,112.247,1016699998.0
2005-09-26 21:03:00,112.248,112.252,112.24,112.24,1116000009.0
2005-09-26 21:04:00,112.24,112.245,112.24,112.245,450700003.0
2005-09-26 21:05:00,112.246,112.267,112.24,112.24,556299999.0
2005-09-26 21:06:00,112.237,112.268,112.237,112.242,851099999.0
2005-09-26 21:07:00,112.242,112.245,112.232,112.237,1671300005.0
2005-09-26 21:08:00,112.248,112.265,112.234,112.265,649300004.0
2005-09-26 21:09:00,112.24,112.259,112.234,112.256,395400009.0
2005-09-26 21:10:00,112.235,112.235,112.225,112.23,642000002.0
2005-09-26 21:11:00,112.236,112.245,112.234,112.234,216799999.0
2005-09-26 21:12:00,112.244,112.257,112.241,112.251,319799997.0
2005-09-26 21:13:00,112.226,112.255,112.226,112.255,647000000.0
2005-09-26 21:14:00,112.234,112.234,112.218,112.22,1738099991.0
2005-09-26 21:15:00,112.218,112.22,112.208,112.218,1331400007.0
2005-09-26 21:16:00,112.218,112.243,112.214,112.221,1052199994.0
2005-09-26 21:17:00,112.221,112.238,112.208,112.218,1686600003.0
2005-09-26 21:18:00,112.224,112.25,112.214,112.245,1336700012.0
2005-09-26 21:19:00,112.248,112.252,112.236,112.237,916400002.0
2005-09-26 21:20:00,112.236,112.243,112.232,112.243,1205600003.0
2005-09-26 21:21:00,112.245,112.26,112.233,112.233,1299799997.0
2005-09-26 21:22:00,112.236,112.265,112.231,112.235,1898399994.0
2005-09-26 21:23:00,112.223,112.223,112.214,112.217,992700002.0
2005-09-26 21:24:00,112.219,112.234,112.217,112.222,1641499990.0
2005-09-26 21:25:00,112.24,112.256,112.219,112.219,2073399991.0
2005-09-26 21:26:00,112.213,112.244,112.203,112.212,854800000.0
2005-09-26 21:27:00,112.213,112.231,112.213,112.231,877199994.0
2005-09-26 21:28:00,112.234,112.269,112.234,112.269,282399997.0
2005-09-26 21:29:00,112.278,112.288,112.276,112.277,924100015.0
2005-09-26 21:30:00,112.282,112.305,112.282,112.29,709200005.0
2005-09-26 21:31:00,112.289,112.311,112.289,112.311,190700002.0
2005-09-26 21:32:00,112.315,112.321,112.301,112.305,965099992.0
2005-09-26 21:33:00,112.301,112.315,112.3,112.305,365499999.0
2005-09-26 21:34:00,112.309,112.327,112.287,112.29,508500004.0
2005-09-26 21:35:00,112.289,112.289,112.225,112.225,260800000.0
2005-09-26 21:36:00,112.22,112.224,112.209,112.224,490899994.0
2005-09-26 21:37:00,112.228,112.235,112.215,112.215,452800004.0
2005-09-26 21:38:00,112.207,112.207,112.195,112.202,201799998.0
2005-09-26 21:39:00,112.214,112.237,112.214,112.235,622000004.0
2005-09-26 21:40:00,112.23,112.23,112.209,112.218,694199999.0
2005-09-26 21:41:00,112.248,112.248,112.225,112.225,934200002.0
2005-09-26 21:42:00,112.232,112.259,112.23,112.23,1272399991.0
2005-09-26 21:43:00,112.225,112.237,112.223,112.223,410599995.0
2005-09-26 21:44:00,112.228,112.246,112.208,112.225,1236999989.0
2005-09-26 21:45:00,112.218,112.231,112.218,112.218,801400001.0
2005-09-26 21:46:00,112.229,112.243,112.218,112.218,805600003.0
2005-09-26 21:47:00,112.235,112.235,112.203,112.203,609300000.0
2005-09-26 21:48:00,112.201,112.213,112.197,112.197,885200009.0
2005-09-26 21:49:00,112.193,112.196,112.18,112.18,417800001.0
2005-09-26 21:50:00,112.17,112.17,112.161,112.165,209399996.0
2005-09-26 21:51:00,112.162,112.163,112.15,112.163,433500000.0
2005-09-26 21:52:00,112.163,112.163,112.157,112.157,227000000.0
2005-09-26 21:53:00,112.152,112.152,112.12,112.125,552599995.0
2005-09-26 21:54:00,112.123,112.124,112.112,112.124,669299999.0
2005-09-26 21:55:00,112.13,112.141,112.121,112.122,190500003.0
2005-09-26 21:56:00,112.127,112.133,112.123,112.133,545599997.0
2005-09-26 21:57:00,112.139,112.147,112.13,112.13,255300003.0
2005-09-26 21:58:00,112.14,112.151,112.14,112.147,140799999.0
2005-09-26 21:59:00,112.147,112.158,112.145,112.158,472000004.0
2005-09-26 22:00:00,112.159,112.169,112.152,112.152,720100003.0
2005-09-26 22:01:00,112.184,112.184,112.16,112.16,1058800001.0
2005-09-26 22:02:00,112.148,112.151,112.137,112.143,993099998.0
2005-09-26 22:03:00,112.143,112.169,112.143,112.152,262899999.0
2005-09-26 22:04:00,112.149,112.186,112.129,112.137,817299993.0
2005-09-26 22:05:00,112.129,112.129,112.105,112.105,111700000.0
2005-09-26 22:06:00,112.132,112.138,112.111,112.124,266400003.0
2005-09-26 22:07:00,112.117,112.117,112.098,112.107,330600003.0
2005-09-26 22:08:00,112.101,112.12,112.088,112.088,392300002.0
2005-09-26 22:09:00,112.1,112.116,112.084,112.105,140299999.0
2005-09-26 22:10:00,112.112,112.14,112.112,112.129,99000003.0
2005-09-26 22:11:00,112.134,112.167,112.116,112.155,634000009.0
2005-09-26 22:12:00,112.15,112.15,112.123,112.123,320200001.0
2005-09-26 22:13:00,112.115,112.134,112.101,112.12,398400001.0
2005-09-26 22:14:00,112.142,112.142,112.1,112.1,321300000.0
2005-09-26 22:15:00,112.131,112.146,112.112,112.112,284100001.0
2005-09-26 22:16:00,112.125,112.137,112.087,112.087,545199996.0
2005-09-26 22:17:00,112.088,112.116,112.088,112.094,301400000.0
2005-09-26 22:18:00,112.092,112.107,112.073,112.075,330000000.0
2005-09-26 22:19:00,112.075,112.108,112.075,112.103,437799998.0
2005-09-26 22:20:00,112.096,112.115,112.096,112.098,284200006.0
2005-09-26 22:21:00,112.119,112.122,112.102,112.12,179899997.0
2005-09-26 22:22:00,112.125,112.132,112.113,112.12,206400001.0
2005-09-26 22:23:00,112.109,112.112,112.103,112.103,204500000.0
2005-09-26 22:24:00,112.112,112.136,112.112,112.112,341899996.0
2005-09-26 22:25:00,112.105,112.11,112.093,112.098,210699997.0
2005-09-26 22:26:00,112.1,112.104,112.092,112.099,89099998.0
2005-09-26 22:27:00,112.106,112.113,112.1,112.113,1171700003.0
2005-09-26 22:28:00,112.135,112.149,112.114,112.119,337999992.0
2005-09-26 22:29:00,112.145,112.145,112.11,112.11,140000003.0
2005-09-26 22:30:00,112.114,112.135,112.114,112.135,173199998.0
2005-09-26 22:31:00,112.138,112.15,112.136,112.144,154800000.0
2005-09-26 22:32:00,112.132,112.165,112.132,112.165,592199997.0
2005-09-26 22:33:00,112.143,112.148,112.133,112.146,800100003.0
2005-09-26 22:34:00,112.145,112.155,112.142,112.145,1024100004.0
2005-09-26 22:35:00,112.16,112.176,112.149,112.174,251200000.0
2005-09-26 22:36:00,112.177,112.195,112.164,112.188,689200000.0
2005-09-26 22:37:00,112.17,112.201,112.17,112.2,76699999.0
2005-09-26 22:38:00,112.158,112.18,112.148,112.176,185599999.0
2005-09-26 22:39:00,112.144,112.148,112.142,112.142,310300000.0
2005-09-26 22:40:00,112.142,112.164,112.138,112.138,608099998.0
2005-09-26 22:41:00,112.137,112.16,112.135,112.156,227700002.0
2005-09-26 22:42:00,112.16,112.186,112.16,112.179,128700003.0
2005-09-26 22:43:00,112.153,112.195,112.147,112.152,267299997.0
2005-09-26 22:44:00,112.155,112.173,112.154,112.154,199800003.0
2005-09-26 22:45:00,112.154,112.179,112.136,112.136,469800011.0
2005-09-26 22:46:00,112.143,112.182,112.143,112.157,528299998.0
2005-09-26 22:47:00,112.17,112.179,112.154,112.166,266999999.0
2005-09-26 22:48:00,112.175,112.185,112.153,112.157,450399999.0
2005-09-26 22:49:00,112.164,112.18,112.164,112.18,234300006.0
2005-09-26 22:50:00,112.171,112.182,112.157,112.16,373700000.0
2005-09-26 22:51:00,112.158,112.16,112.152,112.153,201200004.0
2005-09-26 22:52:00,112.158,112.19,112.156,112.16,353999997.0
2005-09-26 22:53:00,112.179,112.194,112.156,112.156,403900002.0
2005-09-26 22:54:00,112.148,112.171,112.137,112.148,298399997.0
2005-09-26 22:55:00,112.151,112.17,112.142,112.161,373300010.0
2005-09-26 22:56:00,112.141,112.151,112.135,112.135,349999998.0
2005-09-26 22:57:00,112.139,112.165,112.138,112.138,473099994.0
2005-09-26 22:58:00,112.135,112.16,112.134,112.16,323099994.0
2005-09-26 22:59:00,112.134,112.165,112.134,112.156,427499990.0
2005-09-26 23:00:00,112.157,112.175,112.15,112.166,488999994.0
2005-09-26 23:01:00,112.172,112.172,112.126,112.128,408200001.0
2005-09-26 23:02:00,112.13,112.143,112.119,112.136,190000004.0
2005-09-26 23:03:00,112.14,112.163,112.14,112.141,227500001.0
2005-09-26 23:04:00,112.157,112.161,112.131,112.131,217600002.0
2005-09-26 23:05:00,112.13,112.155,112.126,112.149,189899999.0
2005-09-26 23:06:00,112.162,112.163,112.135,112.144,230199998.0
2005-09-26 23:07:00,112.143,112.166,112.14,112.164,180100004.0
2005-09-26 23:08:00,112.148,112.162,112.146,112.162,316600006.0
2005-09-26 23:09:00,112.17,112.173,112.142,112.154,312500000.0
2005-09-26 23:10:00,112.136,112.162,112.133,112.157,424600001.0
2005-09-26 23:11:00,112.16,112.165,112.146,112.146,168000003.0
2005-09-26 23:12:00,112.144,112.159,112.135,112.145,413899999.0
2005-09-26 23:13:00,112.154,112.18,112.154,112.156,41800000.0
2005-09-26 23:14:00,112.152,112.182,112.152,112.173,205700003.0
2005-09-26 23:15:00,112.165,112.167,112.144,112.16,245900003.0
2005-09-26 23:16:00,112.154,112.178,112.154,112.161,157899998.0
2005-09-26 23:17:00,112.16,112.178,112.16,112.166,87899998.0
2005-09-26 23:18:00,112.17,112.183,112.156,112.172,222200000.0
2005-09-26 23:19:00,112.158,112.166,112.148,112.148,248699998.0
2005-09-26 23:20:00,112.138,112.174,112.137,112.174,181800003.0
2005-09-26 23:21:00,112.15,112.161,112.147,112.155,241999995.0
2005-09-26 23:22:00,112.148,112.173,112.146,112.163,323699999.0
2005-09-26 23:23:00,112.175,112.187,112.148,112.187,207300000.0
2005-09-26 23:24:00,112.176,112.176,112.149,112.165,249799998.0
2005-09-26 23:25:00,112.168,112.171,112.159,112.167,206499999.0
2005-09-26 23:26:00,112.158,112.179,112.147,112.179,245699994.0
2005-09-26 23:27:00,112.159,112.171,112.148,112.163,165300003.0
2005-09-26 23:28:00,112.15,112.179,112.139,112.163,318499999.0
2005-09-26 23:29:00,112.164,112.166,112.14,112.142,405600008.0
2005-09-26 23:30:00,112.138,112.162,112.131,112.161,179800004.0
2005-09-26 23:31:00,112.15,112.163,112.141,112.151,247900002.0
2005-09-26 23:32:00,112.145,112.186,112.145,112.186,323500000.0
2005-09-26 23:33:00,112.158,112.173,112.152,112.17,299399999.0
2005-09-26 23:34:00,112.179,112.185,112.159,112.179,219000003.0
2005-09-26 23:35:00,112.18,112.18,112.163,112.166,353799992.0
2005-09-26 23:36:00,112.169,112.188,112.161,112.188,241299999.0
2005-09-26 23:37:00,112.193,112.199,112.163,112.171,226199998.0
2005-09-26 23:38:00,112.175,112.186,112.174,112.18,230299996.0
2005-09-26 23:39:00,112.185,112.19,112.169,112.175,152500002.0
2005-09-26 23:40:00,112.185,112.19,112.169,112.186,201100004.0
2005-09-26 23:41:00,112.19,112.194,112.165,112.175,257099995.0
2005-09-26 23:42:00,112.182,112.191,112.165,112.177,162799998.0
2005-09-26 23:43:00,112.144,112.19,112.144,112.163,141599999.0
2005-09-26 23:44:00,112.173,112.188,112.167,112.168,181299997.0
2005-09-26 23:45:00,112.162,112.183,112.161,112.171,245100006.0
2005-09-26 23:46:00,112.178,112.199,112.168,112.176,158200002.0
2005-09-26 23:47:00,112.166,112.187,112.166,112.186,313099999.0
2005-09-26 23:48:00,112.188,112.188,112.147,112.172,365400005.0
2005-09-26 23:49:00,112.17,112.19,112.161,112.163,281500001.0
2005-09-26 23:50:00,112.16,112.182,112.147,112.168,319599999.0
2005-09-26 23:51:00,112.144,112.178,112.144,112.161,121999999.0
2005-09-26 23:52:00,112.158,112.171,112.145,112.16,220600001.0
2005-09-26 23:53:00,112.155,112.165,112.141,112.16,302299994.0
2005-09-26 23:54:00,112.17,112.175,112.151,112.155,236100003.0
2005-09-26 23:55:00,112.155,112.172,112.148,112.163,331299993.0
2005-09-26 23:56:00,112.183,112.183,112.157,112.16,296299998.0
2005-09-26 23:57:00,112.162,112.173,112.154,112.154,168100001.0
2005-09-26 23:58:00,112.16,112.19,112.152,112.18,197200000.0
2005-09-26 23:59:00,112.198,112.199,112.165,112.165,289400002.0
2005-09-27 00:00:00,112.166,112.199,112.166,112.196,313100005.0
2005-09-27 00:01:00,112.177,112.203,112.177,112.19,70000000.0
2005-09-27 00:02:00,112.16,112.185,112.16,112.178,132499997.0
2005-09-27 00:03:00,112.18,112.185,112.159,112.159,199299999.0
2005-09-27 00:04:00,112.154,112.174,112.154,112.155,312299998.0
2005-09-27 00:05:00,112.198,112.198,112.164,112.182,292299996.0
2005-09-27 00:06:00,112.17,112.187,112.158,112.187,117399998.0
2005-09-27 00:07:00,112.178,112.187,112.169,112.186,206900004.0
2005-09-27 00:08:00,112.187,112.187,112.156,112.156,121399999.0
2005-09-27 00:09:00,112.155,112.191,112.155,112.186,491799996.0
2005-09-27 00:10:00,112.178,112.201,112.169,112.172,199700002.0
2005-09-27 00:11:00,112.178,112.189,112.166,112.185,262199993.0
2005-09-27 00:12:00,112.159,112.172,112.159,112.172,162899994.0
2005-09-27 00:13:00,112.176,112.229,112.176,112.229,241500004.0
2005-09-27 00:14:00,112.22,112.26,112.212,112.247,248499999.0
2005-09-27 00:15:00,112.278,112.278,112.239,112.239,153699999.0
2005-09-27 00:16:00,112.233,112.247,112.218,112.218,174500000.0
2005-09-27 00:17:00,112.214,112.231,112.211,112.224,473000000.0
2005-09-27 00:18:00,112.207,112.214,112.203,112.205,357300001.0
2005-09-27 00:19:00,112.205,112.211,112.195,112.195,374199992.0
2005-09-27 00:20:00,112.207,112.223,112.198,112.2,216100002.0
2005-09-27 00:21:00,112.197,112.208,112.161,112.165,311499996.0
2005-09-27 00:22:00,112.158,112.168,112.155,112.163,357599997.0
2005-09-27 00:23:00,112.172,112.193,112.166,112.166,198199997.0
2005-09-27 00:24:00,112.16,112.194,112.16,112.194,243300002.0
2005-09-27 00:25:00,112.188,112.203,112.178,112.191,307300003.0
2005-09-27 00:26:00,112.173,112.197,112.162,112.162,310400002.0
2005-09-27 00:27:00,112.169,112.196,112.169,112.173,130699999.0
2005-09-27 00:28:00,112.228,112.233,112.183,112.189,201200005.0
2005-09-27 00:29:00,112.197,112.202,112.189,112.189,199800005.0
2005-09-27 00:30:00,112.199,112.221,112.199,112.202,225200002.0
2005-09-27 00:31:00,112.224,112.231,112.209,112.21,183400000.0
2005-09-27 00:32:00,112.22,112.255,112.22,112.245,200000000.0
2005-09-27 00:33:00,112.243,112.244,112.222,112.224,265600004.0
2005-09-27 00:34:00,112.212,112.252,112.206,112.247,306499992.0
2005-09-27 00:35:00,112.213,112.256,112.213,112.246,412099998.0
2005-09-27 00:36:00,112.227,112.241,112.221,112.224,273200003.0
2005-09-27 00:37:00,112.239,112.251,112.218,112.241,291000001.0
2005-09-27 00:38:00,112.249,112.254,112.225,112.24,288099992.0
2005-09-27 00:39:00,112.26,112.266,112.238,112.245,167200000.0
2005-09-27 00:40:00,112.25,112.25,112.227,112.234,235599999.0
2005-09-27 00:41:00,112.232,112.268,112.224,112.224,229400001.0
2005-09-27 00:42:00,112.26,112.26,112.225,112.225,305600001.0
2005-09-27 00:43:00,112.237,112.253,112.224,112.24,275199999.0
2005-09-27 00:44:00,112.214,112.24,112.214,112.228,258699999.0
2005-09-27 00:45:00,112.217,112.223,112.212,112.218,144300003.0
2005-09-27 00:46:00,112.23,112.261,112.227,112.227,207600004.0
2005-09-27 00:47:00,112.242,112.286,112.242,112.286,210599998.0
2005-09-27 00:48:00,112.247,112.258,112.234,112.237,214199999.0
2005-09-27 00:49:00,112.232,112.247,112.23,112.247,204199995.0
2005-09-27 00:50:00,112.264,112.305,112.264,112.276,197200000.0
2005-09-27 00:51:00,112.288,112.305,112.267,112.267,221800005.0
2005-09-27 00:52:00,112.267,112.305,112.266,112.266,348399999.0
2005-09-27 00:53:00,112.258,112.319,112.255,112.318,277499999.0
2005-09-27 00:54:00,112.316,112.326,112.291,112.322,246400003.0
2005-09-27 00:55:00,112.267,112.305,112.267,112.282,215299998.0
2005-09-27 00:56:00,112.273,112.316,112.273,112.316,196200006.0
2005-09-27 00:57:00,112.277,112.303,112.277,112.302,415600002.0
2005-09-27 00:58:00,112.272,112.3,112.271,112.287,387400000.0
2005-09-27 00:59:00,112.272,112.29,112.272,112.28,67800000.0
2005-09-27 01:00:00,112.274,112.297,112.274,112.293,80600002.0
2005-09-27 01:01:00,112.306,112.334,112.306,112.308,458000004.0
2005-09-27 01:02:00,112.323,112.323,112.305,112.31,276299999.0
2005-09-27 01:03:00,112.298,112.333,112.298,112.302,139499998.0
2005-09-27 01:04:00,112.285,112.285,112.259,112.272,223700006.0
2005-09-27 01:05:00,112.298,112.313,112.289,112.308,280799998.0
2005-09-27 01:06:00,112.291,112.317,112.291,112.308,251900003.0
2005-09-27 01:07:00,112.277,112.309,112.275,112.309,278600000.0
2005-09-27 01:08:00,112.323,112.339,112.316,112.338,289200003.0
2005-09-27 01:09:00,112.337,112.355,112.319,112.319,170099997.0
2005-09-27 01:10:00,112.312,112.347,112.311,112.314,276300002.0
2005-09-27 01:11:00,112.325,112.359,112.325,112.34,170500003.0
2005-09-27 01:12:00,112.33,112.333,112.32,112.333,262599994.0
2005-09-27 01:13:00,112.337,112.337,112.319,112.319,224100003.0
2005-09-27 01:14:00,112.328,112.36,112.328,112.344,248100000.0
2005-09-27 01:15:00,112.372,112.372,112.334,112.334,218400002.0
2005-09-27 01:16:00,112.33,112.34,112.319,112.34,233000004.0
2005-09-27 01:17:00,112.327,112.327,112.313,112.322,231500002.0
2005-09-27 01:18:00,112.335,112.346,112.318,112.324,248700001.0
2005-09-27 01:19:00,112.326,112.341,112.326,112.339,259300000.0
2005-09-27 01:20:00,112.332,112.333,112.316,112.333,219299997.0
2005-09-27 01:21:00,112.329,112.329,112.324,112.324,32700001.0
2005-09-27 01:22:00,112.328,112.332,112.321,112.321,228999999.0
2005-09-27 01:23:00,112.322,112.331,112.318,112.329,186700004.0
2005-09-27 01:24:00,112.332,112.341,112.321,112.324,254200005.0
2005-09-27 01:25:00,112.332,112.361,112.332,112.34,249400001.0
2005-09-27 01:26:00,112.332,112.332,112.299,112.299,295100004.0
2005-09-27 01:27:00,112.315,112.326,112.315,112.321,186300002.0
2005-09-27 01:28:00,112.326,112.344,112.318,112.335,218100004.0
2005-09-27 01:29:00,112.323,112.339,112.323,112.335,216599997.0
2005-09-27 01:30:00,112.32,112.32,112.305,112.305,136800004.0
2005-09-27 01:31:00,112.31,112.333,112.31,112.318,222800001.0
2005-09-27 01:32:00,112.308,112.329,112.308,112.319,152999999.0
2005-09-27 01:33:00,112.305,112.326,112.305,112.321,159699998.0
2005-09-27 01:34:00,112.302,112.32,112.302,112.309,450900001.0
2005-09-27 01:35:00,112.319,112.347,112.319,112.338,254799995.0
2005-09-27 01:36:00,112.313,112.315,112.307,112.31,136099999.0
2005-09-27 01:37:00,112.317,112.344,112.317,112.324,271600001.0
2005-09-27 01:38:00,112.323,112.348,112.314,112.333,196399999.0
2005-09-27 01:39:00,112.323,112.344,112.323,112.326,308099998.0
2005-09-27 01:40:00,112.342,112.349,112.324,112.329,109799998.0
2005-09-27 01:41:00,112.327,112.333,112.325,112.333,97200000.0
2005-09-27 01:42:00,112.344,112.358,112.342,112.342,104100002.0
2005-09-27 01:43:00,112.339,112.383,112.339,112.367,197700000.0
2005-09-27 01:44:00,112.359,112.402,112.359,112.39,345000008.0
2005-09-27 01:45:00,112.372,112.372,112.348,112.348,309100004.0
2005-09-27 01:46:00,112.35,112.355,112.342,112.342,246100003.0
2005-09-27 01:47:00,112.333,112.346,112.333,112.337,211099999.0
2005-09-27 01:48:00,112.353,112.373,112.353,112.362,262699999.0
2005-09-27 01:49:00,112.337,112.369,112.337,112.356,178500003.0
2005-09-27 01:50:00,112.351,112.361,112.308,112.308,203399999.0
2005-09-27 01:51:00,112.303,112.309,112.296,112.309,136400003.0
2005-09-27 01:52:00,112.312,112.336,112.311,112.314,325299998.0
2005-09-27 01:53:00,112.322,112.343,112.322,112.328,264999999.0
2005-09-27 01:54:00,112.33,112.334,112.312,112.32,282699997.0
2005-09-27 01:55:00,112.313,112.313,112.288,112.31,177999999.0
2005-09-27 01:56:00,112.323,112.338,112.312,112.319,290599995.0
2005-09-27 01:57:00,112.306,112.319,112.306,112.317,110199997.0
2005-09-27 01:58:00,112.325,112.338,112.325,112.33,173899999.0
2005-09-27 01:59:00,112.323,112.353,112.314,112.322,345599995.0
2005-09-27 02:00:00,112.327,112.348,112.327,112.345,166199998.0
2005-09-27 02:01:00,112.341,112.352,112.341,112.352,227400000.0
2005-09-27 02:02:00,112.373,112.378,112.328,112.353,375700001.0
2005-09-27 02:03:00,112.355,112.385,112.355,112.363,248399999.0
2005-09-27 02:04:00,112.357,112.368,112.355,112.363,157600000.0
2005-09-27 02:05:00,112.369,112.377,112.364,112.377,233700001.0
2005-09-27 02:06:00,112.392,112.41,112.392,112.402,189500004.0
2005-09-27 02:07:00,112.393,112.418,112.393,112.418,230399997.0
2005-09-27 02:08:00,112.41,112.442,112.405,112.442,137899998.0
2005-09-27 02:09:00,112.452,112.452,112.415,112.419,246900000.0
2005-09-27 02:10:00,112.437,112.448,112.408,112.446,373099995.0
2005-09-27 02:11:00,112.44,112.461,112.436,112.453,225299996.0
2005-09-27 02:12:00,112.451,112.451,112.426,112.441,263500003.0
2005-09-27 02:13:00,112.441,112.455,112.435,112.455,287500002.0
2005-09-27 02:14:00,112.425,112.43,112.414,112.426,196700002.0
2005-09-27 02:15:00,112.444,112.451,112.423,112.427,215899994.0
2005-09-27 02:16:00,112.438,112.449,112.438,112.44,303500000.0
2005-09-27 02:17:00,112.435,112.44,112.421,112.44,226400003.0
2005-09-27 02:18:00,112.436,112.437,112.426,112.435,399300004.0
2005-09-27 02:19:00,112.436,112.443,112.436,112.44,92099998.0
2005-09-27 02:20:00,112.433,112.433,112.413,112.425,311699994.0
2005-09-27 02:21:00,112.434,112.449,112.434,112.441,126100001.0
2005-09-27 02:22:00,112.43,112.447,112.425,112.446,79100001.0
2005-09-27 02:23:00,112.436,112.437,112.423,112.429,193300002.0
2005-09-27 02:24:00,112.433,112.441,112.424,112.441,171899999.0
2005-09-27 02:25:00,112.442,112.467,112.435,112.448,366000007.0
2005-09-27 02:26:00,112.45,112.45,112.43,112.436,245000003.0
2005-09-27 02:27:00,112.429,112.429,112.429,112.429,67899998.0
2005-09-27 02:28:00,112.43,112.447,112.425,112.425,318000002.0
2005-09-27 02:29:00,112.433,112.433,112.421,112.421,306600005.0
2005-09-27 02:30:00,112.429,112.439,112.419,112.43,254000001.0
2005-09-27 02:31:00,112.439,112.456,112.439,112.446,312500004.0
2005-09-27 02:32:00,112.455,112.461,112.443,112.461,286699998.0
2005-09-27 02:33:00,112.453,112.453,112.439,112.447,282699998.0
2005-09-27 02:34:00,112.46,112.465,112.439,112.461,360199997.0
2005-09-27 02:35:00,112.452,112.458,112.437,112.446,402700001.0
2005-09-27 02:36:00,112.46,112.467,112.45,112.45,223300000.0
2005-09-27 02:37:00,112.438,112.438,112.432,112.432,10600000.0
2005-09-27 02:38:00,112.429,112.442,112.419,112.442,245999998.0
2005-09-27 02:39:00,112.454,112.459,112.425,112.444,300500000.0
2005-09-27 02:40:00,112.437,112.462,112.428,112.446,284999997.0
2005-09-27 02:41:00,112.441,112.452,112.43,112.43,426899993.0
2005-09-27 02:42:00,112.421,112.457,112.421,112.45,279599996.0
2005-09-27 02:43:00,112.443,112.446,112.427,112.441,198300000.0
2005-09-27 02:44:00,112.462,112.482,112.455,112.477,221100003.0
2005-09-27 02:45:00,112.47,112.487,112.459,112.46,421300002.0
2005-09-27 02:46:00,112.46,112.483,112.454,112.475,321399998.0
2005-09-27 02:47:00,112.477,112.481,112.45,112.481,234400003.0
2005-09-27 02:48:00,112.463,112.463,112.446,112.449,237099998.0
2005-09-27 02:49:00,112.467,112.467,112.447,112.457,128399999.0
2005-09-27 02:50:00,112.458,112.463,112.453,112.458,170900000.0
2005-09-27 02:51:00,112.477,112.477,112.451,112.456,235800005.0
2005-09-27 02:52:00,112.465,112.466,112.449,112.449,215999996.0
2005-09-27 02:53:00,112.45,112.468,112.442,112.442,274400003.0
2005-09-27 02:54:00,112.422,112.425,112.392,112.392,191499996.0
2005-09-27 02:55:00,112.405,112.421,112.405,112.421,179499997.0
2005-09-27 02:56:00,112.43,112.438,112.426,112.426,241599997.0
2005-09-27 02:57:00,112.423,112.457,112.419,112.446,235099998.0
2005-09-27 02:58:00,112.44,112.45,112.44,112.442,205699993.0
2005-09-27 02:59:00,112.441,112.442,112.432,112.438,177599996.0
2005-09-27 03:00:00,112.452,112.484,112.442,112.442,300399999.0
2005-09-27 03:01:00,112.429,112.458,112.414,112.458,297599999.0
2005-09-27 03:02:00,112.472,112.49,112.472,112.482,189399995.0
2005-09-27 03:03:00,112.492,112.524,112.492,112.521,137999999.0
2005-09-27 03:04:00,112.5,112.527,112.5,112.517,230100002.0
2005-09-27 03:05:00,112.52,112.521,112.502,112.513,354799997.0
2005-09-27 03:06:00,112.517,112.532,112.517,112.532,120299999.0
2005-09-27 03:07:00,112.528,112.555,112.528,112.553,296300002.0
2005-09-27 03:08:00,112.557,112.609,112.557,112.609,280699999.0
2005-09-27 03:09:00,112.612,112.612,112.592,112.597,114799999.0
2005-09-27 03:10:00,112.59,112.595,112.581,112.589,227299998.0
2005-09-27 03:11:00,112.591,112.591,112.56,112.56,183599996.0
2005-09-27 03:12:00,112.555,112.586,112.552,112.586,186500002.0
2005-09-27 03:13:00,112.572,112.572,112.551,112.565,492200002.0
2005-09-27 03:14:00,112.555,112.555,112.543,112.543,144799998.0
2005-09-27 03:15:00,112.545,112.551,112.534,112.551,138699999.0
2005-09-27 03:16:00,112.542,112.544,112.538,112.544,58500000.0
2005-09-27 03:17:00,112.54,112.553,112.532,112.553,338400001.0
2005-09-27 03:18:00,112.559,112.575,112.559,112.575,320099996.0
2005-09-27 03:19:00,112.593,112.607,112.593,112.595,252700001.0
2005-09-27 03:20:00,112.604,112.628,112.604,112.62,238799995.0
2005-09-27 03:21:00,112.622,112.645,112.621,112.633,177599998.0
2005-09-27 03:22:00,112.643,112.648,112.637,112.646,310300004.0
2005-09-27 03:23:00,112.641,112.641,112.625,112.631,130000001.0
2005-09-27 03:24:00,112.628,112.628,112.601,112.615,255400005.0
2005-09-27 03:25:00,112.618,112.628,112.612,112.612,253099999.0
2005-09-27 03:26:00,112.622,112.622,112.611,112.618,289800000.0
2005-09-27 03:27:00,112.62,112.643,112.615,112.638,311799995.0
2005-09-27 03:28:00,112.638,112.661,112.605,112.661,256600002.0
2005-09-27 03:29:00,112.675,112.693,112.67,112.693,273300002.0
2005-09-27 03:30:00,112.697,112.71,112.696,112.704,202200004.0
2005-09-27 03:31:00,112.72,112.729,112.72,112.721,218300001.0
2005-09-27 03:32:00,112.717,112.718,112.705,112.708,209999997.0
2005-09-27 03:33:00,112.698,112.713,112.686,112.695,247899995.0
2005-09-27 03:34:00,112.7,112.718,112.7,112.709,422300002.0
2005-09-27 03:35:00,112.701,112.707,112.698,112.698,313700006.0
2005-09-27 03:36:00,112.688,112.692,112.675,112.688,290899994.0
2005-09-27 03:37:00,112.677,112.678,112.664,112.664,78700000.0
2005-09-27 03:38:00,112.665,112.668,112.657,112.66,346799995.0
2005-09-27 03:39:00,112.672,112.694,112.672,112.693,277999998.0
2005-09-27 03:40:00,112.695,112.71,112.683,112.71,203999998.0
2005-09-27 03:41:00,112.7,112.7,112.688,112.696,170900002.0
2005-09-27 03:42:00,112.68,112.68,112.653,112.66,234799997.0
2005-09-27 03:43:00,112.66,112.663,112.641,112.641,185700001.0
2005-09-27 03:44:00,112.645,112.654,112.623,112.623,68900000.0
2005-09-27 03:45:00,112.613,112.655,112.602,112.645,210700002.0
2005-09-27 03:46:00,112.635,112.639,112.607,112.624,380599994.0
2005-09-27 03:47:00,112.637,112.65,112.634,112.643,149200003.0
2005-09-27 03:48:00,112.651,112.682,112.651,112.682,157600000.0
2005-09-27 03:49:00,112.683,112.699,112.678,112.692,262499999.0
2005-09-27 03:50:00,112.697,112.697,112.659,112.672,202899997.0
2005-09-27 03:51:00,112.668,112.678,112.66,112.675,292799998.0
2005-09-27 03:52:00,112.673,112.673,112.659,112.659,312099998.0
2005-09-27 03:53:00,112.66,112.665,112.657,112.657,289599996.0
2005-09-27 03:54:00,112.662,112.676,112.657,112.666,247300002.0
2005-09-27 03:55:00,112.668,112.672,112.652,112.657,354100003.0
2005-09-27 03:56:00,112.67,112.674,112.641,112.649,227900001.0
2005-09-27 03:57:00,112.652,112.661,112.652,112.655,197100001.0
2005-09-27 03:58:00,112.646,112.673,112.646,112.66,172500000.0
2005-09-27 03:59:00,112.666,112.678,112.639,112.639,273900000.0
2005-09-27 04:00:00,112.648,112.671,112.643,112.664,411100003.0
2005-09-27 04:01:00,112.662,112.668,112.638,112.65,238800001.0
2005-09-27 04:02:00,112.654,112.661,112.654,112.661,8000000.0
2005-09-27 04:03:00,112.667,112.667,112.641,112.645,165800000.0
2005-09-27 04:04:00,112.655,112.655,112.645,112.655,235300000.0
2005-09-27 04:05:00,112.65,112.65,112.625,112.629,205800000.0
2005-09-27 04:06:00,112.636,112.638,112.616,112.619,263499999.0
2005-09-27 04:07:00,112.623,112.637,112.612,112.627,432600000.0
2005-09-27 04:08:00,112.625,112.628,112.599,112.618,249299996.0
2005-09-27 04:09:00,112.617,112.617,112.58,112.58,274099997.0
2005-09-27 04:10:00,112.59,112.616,112.59,112.615,280899994.0
2005-09-27 04:11:00,112.611,112.635,112.611,112.635,231099996.0
2005-09-27 04:12:00,112.652,112.665,112.652,112.659,224200001.0
2005-09-27 04:13:00,112.662,112.662,112.639,112.639,152699998.0
2005-09-27 04:14:00,112.628,112.643,112.628,112.643,161900001.0
2005-09-27 04:15:00,112.647,112.653,112.641,112.653,323400001.0
2005-09-27 04:16:00,112.652,112.656,112.637,112.637,142100002.0
2005-09-27 04:17:00,112.64,112.664,112.64,112.649,235000006.0
2005-09-27 04:18:00,112.638,112.641,112.628,112.638,350299994.0
2005-09-27 04:19:00,112.645,112.657,112.628,112.634,222999997.0
2005-09-27 04:20:00,112.648,112.655,112.63,112.655,100300001.0
2005-09-27 04:21:00,112.661,112.669,112.661,112.669,70300002.0
2005-09-27 04:22:00,112.69,112.691,112.67,112.67,285999993.0
2005-09-27 04:23:00,112.674,112.68,112.649,112.654,142099995.0
2005-09-27 04:24:00,112.663,112.696,112.663,112.695,171000002.0
2005-09-27 04:25:00,112.688,112.701,112.685,112.697,375500010.0
2005-09-27 04:26:00,112.696,112.702,112.69,112.696,200699995.0
2005-09-27 04:27:00,112.685,112.685,112.673,112.673,277100000.0
2005-09-27 04:28:00,112.668,112.687,112.666,112.674,111899997.0
2005-09-27 04:29:00,112.675,112.687,112.661,112.661,134000000.0
2005-09-27 04:30:00,112.662,112.692,112.662,112.683,277999997.0
2005-09-27 04:31:00,112.685,112.692,112.678,112.689,218999997.0
2005-09-27 04:32:00,112.692,112.697,112.676,112.686,205899996.0
2005-09-27 04:33:00,112.672,112.7,112.672,112.7,281300001.0
2005-09-27 04:34:00,112.695,112.705,112.693,112.705,211399999.0
2005-09-27 04:35:00,112.702,112.711,112.689,112.698,365000005.0
2005-09-27 04:36:00,112.712,112.717,112.698,112.71,197199997.0
2005-09-27 04:37:00,112.708,112.723,112.703,112.723,255200002.0
2005-09-27 04:38:00,112.727,112.727,112.691,112.702,286800004.0
2005-09-27 04:39:00,112.712,112.728,112.684,112.698,151800003.0
2005-09-27 04:40:00,112.72,112.755,112.72,112.755,187899997.0
2005-09-27 04:41:00,112.739,112.746,112.733,112.733,202599996.0
2005-09-27 04:42:00,112.738,112.753,112.737,112.747,153199999.0
2005-09-27 04:43:00,112.754,112.754,112.744,112.744,14400000.0
2005-09-27 04:44:00,112.75,112.763,112.739,112.739,233099999.0
2005-09-27 04:45:00,112.752,112.76,112.73,112.741,218499994.0
2005-09-27 04:46:00,112.743,112.751,112.74,112.741,220100006.0
2005-09-27 04:47:00,112.74,112.748,112.73,112.747,287299996.0
2005-09-27 04:48:00,112.752,112.761,112.729,112.734,218100002.0
2005-09-27 04:49:00,112.752,112.759,112.733,112.733,397100001.0
2005-09-27 04:50:00,112.72,112.734,112.714,112.734,126000003.0
2005-09-27 04:51:00,112.715,112.741,112.711,112.735,251199999.0
2005-09-27 04:52:00,112.73,112.748,112.719,112.731,209799998.0
2005-09-27 04:53:00,112.74,112.74,112.722,112.722,136400003.0
2005-09-27 04:54:00,112.73,112.744,112.72,112.73,256000000.0
2005-09-27 04:55:00,112.738,112.744,112.724,112.739,184500000.0
2005-09-27 04:56:00,112.735,112.742,112.735,112.739,175699996.0
2005-09-27 04:57:00,112.732,112.772,112.732,112.769,344799996.0
2005-09-27 04:58:00,112.741,112.742,112.73,112.742,273999998.0
2005-09-27 04:59:00,112.743,112.749,112.735,112.749,318500000.0
2005-09-27 05:00:00,112.762,112.768,112.749,112.763,244200004.0
2005-09-27 05:01:00,112.743,112.76,112.732,112.76,291000003.0
2005-09-27 05:02:00,112.757,112.765,112.757,112.757,104299999.0
2005-09-27 05:03:00,112.762,112.769,112.751,112.763,204100002.0
2005-09-27 05:04:00,112.748,112.785,112.743,112.78,339599999.0
2005-09-27 05:05:00,112.782,112.788,112.762,112.762,219599996.0
2005-09-27 05:06:00,112.755,112.761,112.731,112.753,327699999.0
2005-09-27 05:07:00,112.762,112.774,112.752,112.752,184699995.0
2005-09-27 05:08:00,112.764,112.774,112.744,112.761,236600000.0
2005-09-27 05:09:00,112.742,112.76,112.742,112.747,367900006.0
2005-09-27 05:10:00,112.747,112.759,112.747,112.759,214600000.0
2005-09-27 05:11:00,112.763,112.781,112.762,112.781,158200003.0
2005-09-27 05:12:00,112.768,112.79,112.768,112.79,102900000.0
2005-09-27 05:13:00,112.79,112.796,112.741,112.745,242500005.0
2005-09-27 05:14:00,112.75,112.759,112.75,112.756,299700006.0
2005-09-27 05:15:00,112.753,112.768,112.75,112.754,272800004.0
2005-09-27 05:16:00,112.752,112.776,112.745,112.76,360799995.0
2005-09-27 05:17:00,112.77,112.771,112.75,112.75,218000001.0
2005-09-27 05:18:00,112.765,112.765,112.739,112.755,208100003.0
2005-09-27 05:19:00,112.746,112.788,112.746,112.767,306899996.0
2005-09-27 05:20:00,112.755,112.768,112.735,112.768,326499999.0
2005-09-27 05:21:00,112.745,112.768,112.741,112.741,226899996.0
2005-09-27 05:22:00,112.751,112.761,112.739,112.748,285200002.0
2005-09-27 05:23:00,112.751,112.761,112.744,112.755,285899999.0
2005-09-27 05:24:00,112.76,112.76,112.735,112.74,327899995.0
2005-09-27 05:25:00,112.738,112.758,112.736,112.752,368100008.0
2005-09-27 05:26:00,112.74,112.766,112.737,112.737,241299998.0
2005-09-27 05:27:00,112.747,112.771,112.747,112.766,292800000.0
2005-09-27 05:28:00,112.737,112.762,112.737,112.758,234600000.0
2005-09-27 05:29:00,112.755,112.77,112.74,112.767,374700003.0
2005-09-27 05:30:00,112.778,112.778,112.737,112.766,250900002.0
2005-09-27 05:31:00,112.742,112.756,112.742,112.742,339499998.0
2005-09-27 05:32:00,112.744,112.746,112.734,112.745,305500003.0
2005-09-27 05:33:00,112.75,112.765,112.744,112.757,325400000.0
2005-09-27 05:34:00,112.741,112.752,112.74,112.74,343799997.0
2005-09-27 05:35:00,112.75,112.776,112.75,112.761,160099997.0
2005-09-27 05:36:00,112.756,112.773,112.754,112.773,139800004.0
2005-09-27 05:37:00,112.775,112.775,112.745,112.76,211900003.0
2005-09-27 05:38:00,112.747,112.753,112.74,112.753,99199998.0
2005-09-27 05:39:00,112.772,112.779,112.751,112.757,361699998.0
2005-09-27 05:40:00,112.765,112.778,112.758,112.778,247399997.0
2005-09-27 05:41:00,112.755,112.767,112.744,112.744,345800003.0
2005-09-27 05:42:00,112.75,112.771,112.746,112.746,272300000.0
2005-09-27 05:43:00,112.77,112.774,112.739,112.744,285799997.0
2005-09-27 05:44:00,112.738,112.766,112.738,112.756,124399998.0
2005-09-27 05:45:00,112.764,112.776,112.754,112.769,213700003.0
2005-09-27 05:46:00,112.749,112.773,112.749,112.756,344499998.0
2005-09-27 05:47:00,112.783,112.789,112.758,112.77,110600000.0
2005-09-27 05:48:00,112.766,112.802,112.766,112.78,312000000.0
2005-09-27 05:49:00,112.768,112.793,112.756,112.783,287799997.0
2005-09-27 05:50:00,112.77,112.78,112.77,112.776,217599996.0
2005-09-27 05:51:00,112.777,112.801,112.777,112.801,172100004.0
2005-09-27 05:52:00,112.791,112.791,112.761,112.761,191700005.0
2005-09-27 05:53:00,112.752,112.76,112.735,112.735,62500000.0
2005-09-27 05:54:00,112.75,112.765,112.73,112.737,473099995.0
2005-09-27 05:55:00,112.75,112.77,112.73,112.77,331400004.0
2005-09-27 05:56:00,112.775,112.783,112.753,112.783,375900006.0
2005-09-27 05:57:00,112.782,112.783,112.747,112.75,167700001.0
2005-09-27 05:58:00,112.733,112.733,112.72,112.726,304399999.0
2005-09-27 05:59:00,112.742,112.76,112.734,112.752,297700000.0
2005-09-27 06:00:00,112.725,112.738,112.713,112.738,187700003.0
2005-09-27 06:01:00,112.752,112.756,112.752,112.756,51600001.0
2005-09-27 06:02:00,112.763,112.78,112.749,112.768,343100003.0
2005-09-27 06:03:00,112.783,112.789,112.753,112.77,181100000.0
2005-09-27 06:04:00,112.755,112.759,112.75,112.757,218399997.0
2005-09-27 06:05:00,112.775,112.786,112.737,112.742,269499999.0
2005-09-27 06:06:00,112.762,112.778,112.742,112.742,265099994.0
2005-09-27 06:07:00,112.753,112.753,112.743,112.743,21300000.0
2005-09-27 06:08:00,112.743,112.765,112.734,112.751,166200000.0
2005-09-27 06:09:00,112.748,112.751,112.747,112.747,160200003.0
2005-09-27 06:10:00,112.745,112.753,112.743,112.748,209399999.0
2005-09-27 06:11:00,112.756,112.768,112.753,112.755,504100004.0
2005-09-27 06:12:00,112.755,112.771,112.745,112.76,213000001.0
2005-09-27 06:13:00,112.755,112.77,112.736,112.744,206500001.0
2005-09-27 06:14:00,112.75,112.771,112.737,112.755,439499999.0
2005-09-27 06:15:00,112.76,112.773,112.74,112.74,227600003.0
2005-09-27 06:16:00,112.772,112.772,112.739,112.745,215099998.0
2005-09-27 06:17:00,112.749,112.771,112.738,112.738,271900000.0
2005-09-27 06:18:00,112.762,112.762,112.729,112.747,67300001.0
2005-09-27 06:19:00,112.77,112.774,112.744,112.747,285299998.0
2005-09-27 06:20:00,112.75,112.76,112.738,112.744,119900000.0
2005-09-27 06:21:00,112.74,112.77,112.74,112.753,152199997.0
2005-09-27 06:22:00,112.743,112.768,112.739,112.768,191700001.0
2005-09-27 06:23:00,112.78,112.787,112.756,112.769,218600005.0
2005-09-27 06:24:00,112.742,112.752,112.742,112.752,223199999.0
2005-09-27 06:25:00,112.767,112.782,112.757,112.76,385299995.0
2005-09-27 06:26:00,112.761,112.78,112.745,112.745,240899998.0
2005-09-27 06:27:00,112.757,112.761,112.743,112.75,213399997.0
2005-09-27 06:28:00,112.75,112.768,112.74,112.751,220300005.0
2005-09-27 06:29:00,112.738,112.771,112.734,112.748,209300000.0
2005-09-27 06:30:00,112.752,112.768,112.749,112.749,93699999.0
2005-09-27 06:31:00,112.725,112.758,112.725,112.746,220200001.0
2005-09-27 06:32:00,112.733,112.733,112.715,112.721,97399999.0
2005-09-27 06:33:00,112.717,112.72,112.704,112.704,195800004.0
2005-09-27 06:34:00,112.7,112.721,112.695,112.718,248300006.0
2005-09-27 06:35:00,112.722,112.748,112.72,112.732,304299996.0
2005-09-27 06:36:00,112.727,112.741,112.721,112.721,235100003.0
2005-09-27 06:37:00,112.737,112.751,112.727,112.734,194599999.0
2005-09-27 06:38:00,112.72,112.72,112.697,112.708,82300000.0
2005-09-27 06:39:00,112.712,112.754,112.711,112.724,512900004.0
2005-09-27 06:40:00,112.727,112.727,112.72,112.72,124199997.0
2005-09-27 06:41:00,112.725,112.744,112.724,112.724,230299997.0
2005-09-27 06:42:00,112.732,112.749,112.726,112.749,268299998.0
2005-09-27 06:43:00,112.74,112.745,112.729,112.745,122700004.0
2005-09-27 06:44:00,112.721,112.721,112.712,112.712,68900000.0
2005-09-27 06:45:00,112.714,112.753,112.714,112.729,265599999.0
2005-09-27 06:46:00,112.72,112.724,112.712,112.712,150500002.0
2005-09-27 06:47:00,112.695,112.701,112.694,112.695,179599998.0
2005-09-27 06:48:00,112.702,112.721,112.702,112.706,162900002.0
2005-09-27 06:49:00,112.712,112.747,112.712,112.747,152500000.0
2005-09-27 06:50:00,112.706,112.714,112.702,112.714,177099998.0
2005-09-27 06:51:00,112.718,112.734,112.703,112.703,267200003.0
2005-09-27 06:52:00,112.7,112.706,112.685,112.695,247400004.0
2005-09-27 06:53:00,112.692,112.699,112.671,112.671,149999996.0
2005-09-27 06:54:00,112.677,112.683,112.677,112.683,203500000.0
2005-09-27 06:55:00,112.679,112.693,112.678,112.693,185700001.0
2005-09-27 06:56:00,112.702,112.705,112.665,112.674,140000002.0
2005-09-27 06:57:00,112.695,112.714,112.695,112.705,211299999.0
2005-09-27 06:58:00,112.703,112.705,112.684,112.684,245499998.0
2005-09-27 06:59:00,112.702,112.72,112.68,112.684,112700002.0
2005-09-27 07:00:00,112.682,112.695,112.682,112.692,83900000.0
2005-09-27 07:01:00,112.7,112.715,112.681,112.681,201799998.0
2005-09-27 07:02:00,112.693,112.728,112.684,112.701,160800001.0
2005-09-27 07:03:00,112.705,112.715,112.679,112.679,313399999.0
2005-09-27 07:04:00,112.68,112.682,112.675,112.679,290700001.0
2005-09-27 07:05:00,112.692,112.713,112.683,112.702,362300002.0
2005-09-27 07:06:00,112.701,112.717,112.692,112.714,248899997.0
2005-09-27 07:07:00,112.704,112.711,112.688,112.694,266800004.0
2005-09-27 07:08:00,112.695,112.719,112.694,112.702,233300000.0
2005-09-27 07:09:00,112.71,112.724,112.71,112.72,222400003.0
2005-09-27 07:10:00,112.725,112.732,112.712,112.723,348600002.0
2005-09-27 07:11:00,112.727,112.746,112.718,112.718,231499993.0
2005-09-27 07:12:00,112.717,112.721,112.714,112.721,187899999.0
2005-09-27 07:13:00,112.726,112.726,112.702,112.706,208600002.0
2005-09-27 07:14:00,112.713,112.713,112.704,112.704,199999996.0
2005-09-27 07:15:00,112.715,112.726,112.714,112.714,170699999.0
2005-09-27 07:16:00,112.698,112.701,112.69,112.691,130800003.0
2005-09-27 07:17:00,112.7,112.7,112.687,112.692,167000002.0
2005-09-27 07:18:00,112.685,112.717,112.67,112.704,372600002.0
2005-09-27 07:19:00,112.687,112.713,112.687,112.707,256300001.0
2005-09-27 07:20:00,112.672,112.672,112.658,112.671,199300004.0
2005-09-27 07:21:00,112.668,112.693,112.658,112.686,324099995.0
2005-09-27 07:22:00,112.675,112.683,112.672,112.672,178799997.0
2005-09-27 07:23:00,112.66,112.662,112.654,112.658,274300000.0
2005-09-27 07:24:00,112.662,112.687,112.662,112.678,288699995.0
2005-09-27 07:25:00,112.685,112.712,112.685,112.707,231300001.0
2005-09-27 07:26:00,112.705,112.71,112.693,112.703,213800004.0
2005-09-27 07:27:00,112.707,112.71,112.698,112.698,397999991.0
2005-09-27 07:28:00,112.707,112.721,112.707,112.718,235200000.0
2005-09-27 07:29:00,112.727,112.753,112.727,112.748,180299998.0
2005-09-27 07:30:00,112.722,112.743,112.722,112.743,187800001.0
2005-09-27 07:31:00,112.756,112.767,112.742,112.742,124600002.0
2005-09-27 07:32:00,112.737,112.777,112.737,112.748,324200005.0
2005-09-27 07:33:00,112.738,112.752,112.727,112.752,76200000.0
2005-09-27 07:34:00,112.753,112.766,112.75,112.757,378000004.0
2005-09-27 07:35:00,112.749,112.759,112.749,112.751,286299995.0
2005-09-27 07:36:00,112.757,112.757,112.731,112.741,240700001.0
2005-09-27 07:37:00,112.744,112.754,112.744,112.749,151600001.0
2005-09-27 07:38:00,112.747,112.764,112.739,112.764,369000006.0
2005-09-27 07:39:00,112.74,112.76,112.74,112.757,188600004.0
2005-09-27 07:40:00,112.755,112.765,112.75,112.754,123500003.0
2005-09-27 07:41:00,112.767,112.777,112.766,112.768,160599999.0
2005-09-27 07:42:00,112.768,112.781,112.768,112.78,173700001.0
2005-09-27 07:43:00,112.768,112.77,112.766,112.77,118500004.0
2005-09-27 07:44:00,112.759,112.791,112.759,112.767,172400001.0
2005-09-27 07:45:00,112.763,112.79,112.763,112.79,168900004.0
2005-09-27 07:46:00,112.788,112.788,112.774,112.787,120100002.0
2005-09-27 07:47:00,112.788,112.814,112.786,112.801,323799996.0
2005-09-27 07:48:00,112.8,112.812,112.795,112.797,208200003.0
2005-09-27 07:49:00,112.79,112.79,112.774,112.781,134899997.0
2005-09-27 07:50:00,112.778,112.796,112.778,112.796,188599998.0
2005-09-27 07:51:00,112.81,112.821,112.802,112.817,217500001.0
2005-09-27 07:52:00,112.808,112.84,112.803,112.84,165300004.0
2005-09-27 07:53:00,112.84,112.852,112.833,112.836,93700000.0
2005-09-27 07:54:00,112.837,112.859,112.837,112.853,166899998.0
2005-09-27 07:55:00,112.855,112.857,112.843,112.857,168999997.0
2005-09-27 07:56:00,112.86,112.86,112.851,112.851,236500000.0
2005-09-27 07:57:00,112.858,112.862,112.842,112.862,288300001.0
2005-09-27 07:58:00,112.86,112.869,112.853,112.866,160099998.0
2005-09-27 07:59:00,112.862,112.862,112.854,112.861,92400000.0
2005-09-27 08:00:00,112.857,112.865,112.855,112.865,264000001.0
2005-09-27 08:01:00,112.882,112.891,112.864,112.886,207899998.0
2005-09-27 08:02:00,112.89,112.89,112.855,112.855,205200001.0
2005-09-27 08:03:00,112.855,112.869,112.855,112.869,141100001.0
2005-09-27 08:04:00,112.87,112.882,112.868,112.87,155800000.0
2005-09-27 08:05:00,112.873,112.873,112.855,112.855,227199997.0
2005-09-27 08:06:00,112.853,112.853,112.828,112.828,260800001.0
2005-09-27 08:07:00,112.826,112.853,112.819,112.836,77600001.0
2005-09-27 08:08:00,112.84,112.857,112.84,112.857,185599999.0
2005-09-27 08:09:00,112.863,112.863,112.85,112.856,176100000.0
2005-09-27 08:10:00,112.848,112.856,112.845,112.85,218200000.0
2005-09-27 08:11:00,112.865,112.878,112.865,112.878,64199999.0
2005-09-27 08:12:00,112.908,112.918,112.888,112.892,265800000.0
2005-09-27 08:13:00,112.877,112.884,112.877,112.878,198199999.0
2005-09-27 08:14:00,112.864,112.886,112.864,112.885,216499995.0
2005-09-27 08:15:00,112.888,112.888,112.875,112.879,93400002.0
2005-09-27 08:16:00,112.888,112.905,112.886,112.896,312200000.0
2005-09-27 08:17:00,112.882,112.882,112.857,112.858,226399998.0
2005-09-27 08:18:00,112.867,112.883,112.865,112.883,238600003.0
2005-09-27 08:19:00,112.882,112.891,112.878,112.878,203100006.0
2005-09-27 08:20:00,112.868,112.868,112.859,112.867,187799999.0
2005-09-27 08:21:00,112.869,112.869,112.859,112.859,210600007.0
2005-09-27 08:22:00,112.85,112.865,112.836,112.858,248199996.0
2005-09-27 08:23:00,112.837,112.866,112.828,112.857,290500006.0
2005-09-27 08:24:00,112.856,112.862,112.852,112.852,272900003.0
2005-09-27 08:25:00,112.851,112.851,112.83,112.831,175200003.0
2005-09-27 08:26:00,112.832,112.84,112.831,112.831,164999999.0
2005-09-27 08:27:00,112.834,112.843,112.833,112.843,263900003.0
2005-09-27 08:28:00,112.835,112.839,112.83,112.839,252399994.0
2005-09-27 08:29:00,112.839,112.839,112.831,112.837,180099998.0
2005-09-27 08:30:00,112.825,112.825,112.815,112.815,59200000.0
2005-09-27 08:31:00,112.827,112.85,112.827,112.832,498500002.0
2005-09-27 08:32:00,112.83,112.83,112.816,112.823,268700003.0
2005-09-27 08:33:00,112.847,112.858,112.833,112.836,270999996.0
2005-09-27 08:34:00,112.85,112.858,112.848,112.849,234899996.0
2005-09-27 08:35:00,112.878,112.878,112.833,112.847,168100001.0
2005-09-27 08:36:00,112.857,112.87,112.834,112.838,214799997.0
2005-09-27 08:37:00,112.852,112.86,112.836,112.839,231999997.0
2005-09-27 08:38:00,112.842,112.847,112.842,112.845,59300000.0
2005-09-27 08:39:00,112.841,112.851,112.841,112.848,88000001.0
2005-09-27 08:40:00,112.853,112.853,112.844,112.847,297699997.0
2005-09-27 08:41:00,112.851,112.854,112.845,112.849,267999995.0
2005-09-27 08:42:00,112.847,112.852,112.841,112.841,111800004.0
2005-09-27 08:43:00,112.84,112.85,112.84,112.848,240999998.0
2005-09-27 08:44:00,112.848,112.852,112.842,112.842,210699997.0
2005-09-27 08:45:00,112.847,112.892,112.847,112.892,305799997.0
2005-09-27 08:46:00,112.847,112.855,112.845,112.852,197800003.0
2005-09-27 08:47:00,112.854,112.869,112.854,112.867,292799997.0
2005-09-27 08:48:00,112.864,112.898,112.864,112.896,115499995.0
2005-09-27 08:49:00,112.9,112.902,112.889,112.889,240399999.0
2005-09-27 08:50:00,112.88,112.899,112.88,112.89,203700003.0
2005-09-27 08:51:00,112.886,112.886,112.854,112.855,100100000.0
2005-09-27 08:52:00,112.853,112.853,112.842,112.842,222900003.0
2005-09-27 08:53:00,112.837,112.851,112.837,112.839,378499998.0
2005-09-27 08:54:00,112.846,112.874,112.846,112.852,462899991.0
2005-09-27 08:55:00,112.839,112.84,112.821,112.827,101399999.0
2005-09-27 08:56:00,112.847,112.876,112.847,112.862,117600001.0
2005-09-27 08:57:00,112.867,112.877,112.839,112.839,220800003.0
2005-09-27 08:58:00,112.837,112.862,112.837,112.849,183099995.0
2005-09-27 08:59:00,112.853,112.871,112.846,112.846,159599998.0
2005-09-27 09:00:00,112.845,112.847,112.835,112.835,438600011.0
2005-09-27 09:01:00,112.844,112.844,112.836,112.837,123200000.0
2005-09-27 09:02:00,112.835,112.841,112.832,112.832,157999997.0
2005-09-27 09:03:00,112.842,112.847,112.821,112.822,487000003.0
2005-09-27 09:04:00,112.832,112.835,112.822,112.826,162299999.0
2005-09-27 09:05:00,112.825,112.825,112.82,112.825,157300002.0
2005-09-27 09:06:00,112.827,112.841,112.772,112.772,182700001.0
2005-09-27 09:07:00,112.768,112.78,112.766,112.776,174099999.0
2005-09-27 09:08:00,112.781,112.781,112.775,112.777,189299999.0
2005-09-27 09:09:00,112.77,112.772,112.758,112.768,233499992.0
2005-09-27 09:10:00,112.755,112.766,112.75,112.75,362300002.0
2005-09-27 09:11:00,112.752,112.76,112.729,112.729,186500001.0
2005-09-27 09:12:00,112.718,112.742,112.718,112.742,194200000.0
2005-09-27 09:13:00,112.752,112.786,112.752,112.78,475399998.0
2005-09-27 09:14:00,112.747,112.792,112.746,112.772,419300000.0
2005-09-27 09:15:00,112.765,112.767,112.757,112.765,241900001.0
2005-09-27 09:16:00,112.756,112.77,112.756,112.763,188199996.0
2005-09-27 09:17:00,112.765,112.772,112.757,112.77,120700002.0
2005-09-27 09:18:00,112.767,112.768,112.755,112.759,286299999.0
2005-09-27 09:19:00,112.767,112.815,112.767,112.815,188999999.0
2005-09-27 09:20:00,112.815,112.869,112.81,112.869,159900001.0
2005-09-27 09:21:00,112.899,112.916,112.899,112.903,195000001.0
2005-09-27 09:22:00,112.906,112.934,112.906,112.927,238800002.0
2005-09-27 09:23:00,112.918,112.926,112.909,112.921,199899996.0
2005-09-27 09:24:00,112.915,112.937,112.912,112.912,320800003.0
2005-09-27 09:25:00,112.912,112.943,112.91,112.943,311199994.0
2005-09-27 09:26:00,112.951,112.951,112.927,112.927,143499997.0
2005-09-27 09:27:00,112.94,112.95,112.934,112.934,299400002.0
2005-09-27 09:28:00,112.932,112.94,112.925,112.933,86200001.0
2005-09-27 09:29:00,112.922,112.934,112.919,112.925,191900004.0
2005-09-27 09:30:00,112.929,112.929,112.905,112.905,214299998.0
2005-09-27 09:31:00,112.902,112.902,112.888,112.888,331699998.0
2005-09-27 09:32:00,112.887,112.887,112.859,112.86,147699999.0
2005-09-27 09:33:00,112.847,112.877,112.847,112.876,227400002.0
2005-09-27 09:34:00,112.873,112.89,112.873,112.89,81900000.0
2005-09-27 09:35:00,112.894,112.894,112.858,112.859,253800002.0
2005-09-27 09:36:00,112.851,112.851,112.832,112.832,153999996.0
2005-09-27 09:37:00,112.832,112.848,112.825,112.847,333700000.0
2005-09-27 09:38:00,112.843,112.861,112.834,112.861,401499997.0
2005-09-27 09:39:00,112.865,112.869,112.85,112.85,344200006.0
2005-09-27 09:40:00,112.857,112.87,112.854,112.857,330000005.0
2005-09-27 09:41:00,112.86,112.86,112.84,112.84,214800002.0
2005-09-27 09:42:00,112.84,112.847,112.833,112.833,150100001.0
2005-09-27 09:43:00,112.837,112.837,112.818,112.818,247300004.0
2005-09-27 09:44:00,112.81,112.815,112.802,112.803,187300001.0
2005-09-27 09:45:00,112.812,112.812,112.803,112.803,164900000.0
2005-09-27 09:46:00,112.802,112.817,112.802,112.813,288599999.0
2005-09-27 09:47:00,112.81,112.813,112.807,112.813,242899996.0
2005-09-27 09:48:00,112.806,112.831,112.805,112.831,258199997.0
2005-09-27 09:49:00,112.827,112.839,112.827,112.835,257099998.0
2005-09-27 09:50:00,112.828,112.845,112.822,112.845,204999999.0
2005-09-27 09:51:00,112.832,112.852,112.832,112.852,111800000.0
2005-09-27 09:52:00,112.844,112.852,112.831,112.852,140500004.0
2005-09-27 09:53:00,112.869,112.906,112.869,112.901,110100001.0
2005-09-27 09:54:00,112.911,112.926,112.911,112.917,200500003.0
2005-09-27 09:55:00,112.92,112.922,112.913,112.92,220199998.0
2005-09-27 09:56:00,112.925,112.926,112.91,112.91,208899997.0
2005-09-27 09:57:00,112.902,112.91,112.894,112.899,289299997.0
2005-09-27 09:58:00,112.892,112.907,112.885,112.894,186500001.0
2005-09-27 09:59:00,112.886,112.911,112.886,112.911,123200003.0
2005-09-27 10:00:00,112.916,112.916,112.89,112.905,337000006.0
2005-09-27 10:01:00,112.927,112.957,112.927,112.955,152799998.0
2005-09-27 10:02:00,112.968,112.968,112.927,112.934,211100000.0
2005-09-27 10:03:00,112.932,112.945,112.92,112.945,152799997.0
2005-09-27 10:04:00,112.948,112.948,112.925,112.925,159900003.0
2005-09-27 10:05:00,112.928,112.932,112.922,112.928,93400000.0
2005-09-27 10:06:00,112.93,112.954,112.93,112.943,229299995.0
2005-09-27 10:07:00,112.945,112.96,112.945,112.96,290500000.0
2005-09-27 10:08:00,112.973,112.985,112.918,112.918,189000000.0
2005-09-27 10:09:00,112.925,112.936,112.914,112.914,270299998.0
2005-09-27 10:10:00,112.908,112.908,112.867,112.871,369800003.0
2005-09-27 10:11:00,112.875,112.879,112.869,112.872,150900003.0
2005-09-27 10:12:00,112.869,112.88,112.863,112.863,229899996.0
2005-09-27 10:13:00,112.856,112.862,112.849,112.862,226500001.0
2005-09-27 10:14:00,112.864,112.881,112.864,112.87,206299999.0
2005-09-27 10:15:00,112.865,112.868,112.846,112.846,392900000.0
2005-09-27 10:16:00,112.838,112.863,112.838,112.863,166800000.0
2005-09-27 10:17:00,112.863,112.863,112.853,112.863,128500000.0
2005-09-27 10:18:00,112.862,112.869,112.852,112.86,297700007.0
2005-09-27 10:19:00,112.851,112.855,112.839,112.839,210499996.0
2005-09-27 10:20:00,112.851,112.851,112.825,112.833,141000001.0
2005-09-27 10:21:00,112.827,112.835,112.826,112.835,144999998.0
2005-09-27 10:22:00,112.83,112.839,112.823,112.837,242700000.0
2005-09-27 10:23:00,112.833,112.833,112.815,112.82,96400001.0
2005-09-27 10:24:00,112.82,112.824,112.818,112.819,287000000.0
2005-09-27 10:25:00,112.82,112.823,112.806,112.809,277199995.0
2005-09-27 10:26:00,112.799,112.799,112.778,112.781,163100003.0
2005-09-27 10:27:00,112.763,112.763,112.757,112.761,141800001.0
2005-09-27 10:28:00,112.76,112.76,112.726,112.726,172500001.0
2005-09-27 10:29:00,112.718,112.733,112.718,112.733,307400000.0
2005-09-27 10:30:00,112.749,112.77,112.749,112.765,143200001.0
2005-09-27 10:31:00,112.77,112.781,112.757,112.781,115100003.0
2005-09-27 10:32:00,112.79,112.829,112.79,112.826,157400002.0
2005-09-27 10:33:00,112.832,112.848,112.832,112.84,67399998.0
2005-09-27 10:34:00,112.85,112.866,112.84,112.844,184600001.0
2005-09-27 10:35:00,112.845,112.849,112.832,112.845,239000000.0
2005-09-27 10:36:00,112.845,112.852,112.838,112.838,116499999.0
2005-09-27 10:37:00,112.84,112.855,112.834,112.855,187499997.0
2005-09-27 10:38:00,112.864,112.868,112.854,112.868,237500004.0
2005-09-27 10:39:00,112.873,112.873,112.856,112.858,253799994.0
2005-09-27 10:40:00,112.848,112.848,112.842,112.842,44799999.0
2005-09-27 10:41:00,112.835,112.839,112.833,112.839,158900001.0
2005-09-27 10:42:00,112.858,112.873,112.842,112.852,245800002.0
2005-09-27 10:43:00,112.861,112.883,112.855,112.864,236099998.0
2005-09-27 10:44:00,112.859,112.865,112.854,112.854,332400005.0
2005-09-27 10:45:00,112.866,112.866,112.84,112.842,202800005.0
2005-09-27 10:46:00,112.857,112.857,112.837,112.837,80100002.0
2005-09-27 10:47:00,112.833,112.833,112.825,112.828,261399995.0
2005-09-27 10:48:00,112.825,112.861,112.821,112.827,355799995.0
2005-09-27 10:49:00,112.815,112.829,112.815,112.825,152900000.0
2005-09-27 10:50:00,112.823,112.844,112.816,112.834,236599997.0
2005-09-27 10:51:00,112.828,112.828,112.818,112.823,363999998.0
2005-09-27 10:52:00,112.817,112.817,112.786,112.786,175599997.0
2005-09-27 10:53:00,112.782,112.792,112.782,112.786,146700004.0
2005-09-27 10:54:00,112.782,112.791,112.78,112.789,263099999.0
2005-09-27 10:55:00,112.787,112.791,112.772,112.772,257900000.0
2005-09-27 10:56:00,112.773,112.799,112.773,112.799,267299998.0
2005-09-27 10:57:00,112.8,112.804,112.797,112.798,163700001.0
2005-09-27 10:58:00,112.8,112.8,112.789,112.797,146700000.0
2005-09-27 10:59:00,112.797,112.797,112.781,112.785,151299999.0
2005-09-27 11:00:00,112.792,112.793,112.782,112.789,271100005.0
2005-09-27 11:01:00,112.794,112.81,112.794,112.806,269700005.0
2005-09-27 11:02:00,112.806,112.809,112.8,112.8,198900001.0
2005-09-27 11:03:00,112.795,112.809,112.795,112.805,283000004.0
2005-09-27 11:04:00,112.81,112.821,112.81,112.818,256700003.0
2005-09-27 11:05:00,112.834,112.851,112.827,112.827,394700006.0
2005-09-27 11:06:00,112.836,112.844,112.833,112.842,273600002.0
2005-09-27 11:07:00,112.837,112.846,112.827,112.827,159899995.0
2005-09-27 11:08:00,112.827,112.865,112.827,112.865,220799999.0
2005-09-27 11:09:00,112.839,112.844,112.813,112.819,228999996.0
2005-09-27 11:10:00,112.822,112.822,112.809,112.817,135800000.0
2005-09-27 11:11:00,112.81,112.828,112.804,112.828,146900000.0
2005-09-27 11:12:00,112.843,112.852,112.83,112.852,245300004.0
2005-09-27 11:13:00,112.848,112.848,112.84,112.848,215499995.0
2005-09-27 11:14:00,112.856,112.875,112.856,112.867,218300002.0
2005-09-27 11:15:00,112.867,112.888,112.867,112.878,160099998.0
2005-09-27 11:16:00,112.87,112.88,112.865,112.865,244999999.0
2005-09-27 11:17:00,112.871,112.878,112.867,112.876,252099999.0
2005-09-27 11:18:00,112.877,112.883,112.873,112.883,207699996.0
2005-09-27 11:19:00,112.875,112.898,112.871,112.891,264700000.0
2005-09-27 11:20:00,112.9,112.909,112.899,112.903,270499999.0
2005-09-27 11:21:00,112.893,112.908,112.892,112.892,384399994.0
2005-09-27 11:22:00,112.887,112.887,112.87,112.871,248599996.0
2005-09-27 11:23:00,112.875,112.875,112.87,112.87,240100001.0
2005-09-27 11:24:00,112.865,112.875,112.865,112.868,195400001.0
2005-09-27 11:25:00,112.872,112.881,112.846,112.862,168500003.0
2005-09-27 11:26:00,112.873,112.89,112.873,112.885,227299996.0
2005-09-27 11:27:00,112.892,112.893,112.884,112.893,144199999.0
2005-09-27 11:28:00,112.898,112.904,112.895,112.895,235100001.0
2005-09-27 11:29:00,112.896,112.896,112.88,112.88,126500001.0
2005-09-27 11:30:00,112.882,112.89,112.882,112.883,337200002.0
2005-09-27 11:31:00,112.885,112.885,112.88,112.885,105100001.0
2005-09-27 11:32:00,112.888,112.895,112.88,112.889,216299996.0
2005-09-27 11:33:00,112.915,112.921,112.904,112.911,181300000.0
2005-09-27 11:34:00,112.911,112.911,112.899,112.911,187800006.0
2005-09-27 11:35:00,112.921,112.926,112.921,112.925,118699999.0
2005-09-27 11:36:00,112.927,112.937,112.927,112.936,152999998.0
2005-09-27 11:37:00,112.945,112.958,112.945,112.95,142600001.0
2005-09-27 11:38:00,112.942,112.942,112.93,112.93,140200003.0
2005-09-27 11:39:00,112.946,112.964,112.946,112.964,185200002.0
2005-09-27 11:40:00,112.927,112.935,112.927,112.935,183100000.0
2005-09-27 11:41:00,112.937,112.962,112.937,112.962,294600004.0
2005-09-27 11:42:00,112.962,112.987,112.956,112.986,352899996.0
2005-09-27 11:43:00,112.968,112.968,112.93,112.93,163499997.0
2005-09-27 11:44:00,112.942,112.944,112.933,112.933,57499998.0
2005-09-27 11:45:00,112.941,112.968,112.941,112.959,226400000.0
2005-09-27 11:46:00,112.945,112.945,112.919,112.932,165200002.0
2005-09-27 11:47:00,112.936,112.941,112.926,112.927,221800000.0
2005-09-27 11:48:00,112.92,112.924,112.913,112.917,188700004.0
2005-09-27 11:49:00,112.918,112.919,112.904,112.904,44500000.0
2005-09-27 11:50:00,112.9,112.912,112.897,112.912,249700002.0
2005-09-27 11:51:00,112.91,112.935,112.91,112.925,351600007.0
2005-09-27 11:52:00,112.925,112.929,112.9,112.9,424900005.0
2005-09-27 11:53:00,112.888,112.895,112.885,112.885,226100001.0
2005-09-27 11:54:00,112.882,112.882,112.864,112.874,164300001.0
2005-09-27 11:55:00,112.874,112.908,112.874,112.908,311100000.0
2005-09-27 11:56:00,112.915,112.916,112.897,112.899,320600004.0
2005-09-27 11:57:00,112.895,112.897,112.873,112.873,216599998.0
2005-09-27 11:58:00,112.867,112.867,112.836,112.839,269399998.0
2005-09-27 11:59:00,112.824,112.824,112.802,112.807,224300001.0
2005-09-27 12:00:00,112.81,112.835,112.81,112.835,195299997.0
2005-09-27 12:01:00,112.842,112.877,112.836,112.868,136000003.0
2005-09-27 12:02:00,112.846,112.857,112.84,112.846,246900006.0
2005-09-27 12:03:00,112.852,112.855,112.827,112.837,153400000.0
2005-09-27 12:04:00,112.846,112.853,112.845,112.846,207100002.0
2005-09-27 12:05:00,112.859,112.881,112.857,112.861,134000000.0
2005-09-27 12:06:00,112.85,112.865,112.85,112.859,143000000.0
2005-09-27 12:07:00,112.872,112.888,112.872,112.878,227800000.0
2005-09-27 12:08:00,112.872,112.872,112.864,112.868,332800003.0
2005-09-27 12:09:00,112.872,112.882,112.869,112.87,174400003.0
2005-09-27 12:10:00,112.875,112.891,112.875,112.881,268000000.0
2005-09-27 12:11:00,112.89,112.895,112.88,112.888,449399999.0
2005-09-27 12:12:00,112.903,112.909,112.894,112.898,196300000.0
2005-09-27 12:13:00,112.901,112.925,112.901,112.909,200999998.0
2005-09-27 12:14:00,112.908,112.913,112.902,112.907,444199996.0
2005-09-27 12:15:00,112.928,112.949,112.918,112.918,196500002.0
2005-09-27 12:16:00,112.912,112.944,112.909,112.909,174400002.0
2005-09-27 12:17:00,112.902,112.92,112.902,112.914,336200001.0
2005-09-27 12:18:00,112.928,112.937,112.915,112.915,367299996.0
2005-09-27 12:19:00,112.91,112.918,112.91,112.915,254299998.0
2005-09-27 12:20:00,112.914,112.919,112.91,112.919,175500002.0
2005-09-27 12:21:00,112.935,112.942,112.897,112.911,215100002.0
2005-09-27 12:22:00,112.916,112.921,112.914,112.917,202300000.0
2005-09-27 12:23:00,112.927,112.939,112.913,112.913,351300001.0
2005-09-27 12:24:00,112.923,112.945,112.923,112.929,267099999.0
2005-09-27 12:25:00,112.917,112.94,112.914,112.94,197199995.0
2005-09-27 12:26:00,112.954,112.973,112.944,112.971,277099997.0
2005-09-27 12:27:00,112.981,113.05,112.981,113.05,156500004.0
2005-09-27 12:28:00,113.053,113.065,113.041,113.057,255900001.0
2005-09-27 12:29:00,113.05,113.057,113.043,113.046,249499994.0
2005-09-27 12:30:00,113.033,113.041,113.021,113.032,177299997.0
2005-09-27 12:31:00,113.032,113.041,113.032,113.041,63900002.0
2005-09-27 12:32:00,113.042,113.042,113.032,113.033,215400000.0
2005-09-27 12:33:00,113.038,113.045,113.037,113.039,148799998.0
2005-09-27 12:34:00,113.052,113.067,113.052,113.062,211800003.0
2005-09-27 12:35:00,113.072,113.108,113.072,113.106,374400000.0
2005-09-27 12:36:00,113.108,113.126,113.108,113.115,371400001.0
2005-09-27 12:37:00,113.108,113.112,113.099,113.108,173600004.0
2005-09-27 12:38:00,113.122,113.151,113.122,113.143,114100000.0
2005-09-27 12:39:00,113.132,113.145,113.116,113.116,172399999.0
2005-09-27 12:40:00,113.117,113.122,113.117,113.12,147800002.0
2005-09-27 12:41:00,113.116,113.137,113.116,113.123,233400000.0
2005-09-27 12:42:00,113.133,113.158,113.123,113.158,179900001.0
2005-09-27 12:43:00,113.163,113.169,113.151,113.16,373400000.0
2005-09-27 12:44:00,113.161,113.161,113.142,113.142,407900005.0
2005-09-27 12:45:00,113.151,113.151,113.124,113.135,417099998.0
2005-09-27 12:46:00,113.133,113.133,113.117,113.12,261199996.0
2005-09-27 12:47:00,113.134,113.187,113.134,113.18,550000000.0
2005-09-27 12:48:00,113.184,113.211,113.184,113.211,386599997.0
2005-09-27 12:49:00,113.209,113.209,113.193,113.199,282699994.0
2005-09-27 12:50:00,113.199,113.218,113.199,113.209,156299997.0
2005-09-27 12:51:00,113.219,113.239,113.219,113.232,196400003.0
2005-09-27 12:52:00,113.229,113.246,113.229,113.239,222200000.0
2005-09-27 12:53:00,113.23,113.235,113.23,113.235,219400002.0
2005-09-27 12:54:00,113.221,113.221,113.214,113.214,20000000.0
2005-09-27 12:55:00,113.212,113.223,113.203,113.211,430200002.0
2005-09-27 12:56:00,113.222,113.227,113.201,113.209,188900001.0
2005-09-27 12:57:00,113.2,113.2,113.179,113.179,187600000.0
2005-09-27 12:58:00,113.179,113.209,113.179,113.199,296699999.0
2005-09-27 12:59:00,113.204,113.212,113.198,113.198,358500004.0
2005-09-27 13:00:00,113.193,113.193,113.176,113.177,196899997.0
2005-09-27 13:01:00,113.177,113.193,113.161,113.178,242599997.0
2005-09-27 13:02:00,113.181,113.181,113.174,113.174,79899998.0
2005-09-27 13:03:00,113.176,113.2,113.176,113.2,128399998.0
2005-09-27 13:04:00,113.215,113.218,113.2,113.209,221600005.0
2005-09-27 13:05:00,113.215,113.249,113.215,113.241,250200004.0
2005-09-27 13:06:00,113.248,113.253,113.24,113.24,138900002.0
2005-09-27 13:07:00,113.243,113.243,113.226,113.229,94200001.0
2005-09-27 13:08:00,113.228,113.231,113.22,113.22,67700001.0
2005-09-27 13:09:00,113.219,113.227,113.216,113.225,401599999.0
2005-09-27 13:10:00,113.222,113.223,113.209,113.223,342400005.0
2005-09-27 13:11:00,113.22,113.223,113.215,113.217,179599998.0
2005-09-27 13:12:00,113.231,113.243,113.219,113.219,371400004.0
2005-09-27 13:13:00,113.217,113.219,113.2,113.2,118700000.0
2005-09-27 13:14:00,113.202,113.236,113.202,113.235,238700002.0
2005-09-27 13:15:00,113.24,113.244,113.237,113.244,278300000.0
2005-09-27 13:16:00,113.233,113.233,113.227,113.23,148900001.0
2005-09-27 13:17:00,113.228,113.248,113.225,113.246,280700001.0
2005-09-27 13:18:00,113.25,113.25,113.232,113.238,151700001.0
2005-09-27 13:19:00,113.241,113.249,113.232,113.239,152999998.0
2005-09-27 13:20:00,113.24,113.243,113.231,113.231,157900001.0
2005-09-27 13:21:00,113.24,113.253,113.239,113.253,77300002.0
2005-09-27 13:22:00,113.247,113.247,113.23,113.243,238300005.0
2005-09-27 13:23:00,113.248,113.295,113.248,113.286,317699995.0
2005-09-27 13:24:00,113.276,113.276,113.257,113.267,328700004.0
2005-09-27 13:25:00,113.27,113.278,113.26,113.272,231300004.0
2005-09-27 13:26:00,113.275,113.289,113.275,113.287,203600000.0
2005-09-27 13:27:00,113.285,113.289,113.272,113.278,444800006.0
2005-09-27 13:28:00,113.277,113.277,113.269,113.269,92600000.0
2005-09-27 13:29:00,113.261,113.265,113.255,113.264,236899998.0
2005-09-27 13:30:00,113.267,113.27,113.256,113.264,249700002.0
2005-09-27 13:31:00,113.273,113.285,113.273,113.273,258999996.0
2005-09-27 13:32:00,113.273,113.279,113.26,113.26,276800006.0
2005-09-27 13:33:00,113.269,113.291,113.269,113.291,410600001.0
2005-09-27 13:34:00,113.287,113.292,113.275,113.292,284100002.0
2005-09-27 13:35:00,113.298,113.318,113.298,113.318,234099999.0
2005-09-27 13:36:00,113.32,113.328,113.312,113.317,299900006.0
2005-09-27 13:37:00,113.327,113.343,113.322,113.322,130899998.0
2005-09-27 13:38:00,113.31,113.315,113.305,113.308,82899999.0
2005-09-27 13:39:00,113.302,113.302,113.293,113.297,94600003.0
2005-09-27 13:40:00,113.3,113.3,113.278,113.285,234600000.0
2005-09-27 13:41:00,113.273,113.283,113.27,113.272,140299997.0
2005-09-27 13:42:00,113.265,113.285,113.265,113.282,399900005.0
2005-09-27 13:43:00,113.268,113.285,113.256,113.278,188599998.0
2005-09-27 13:44:00,113.277,113.283,113.271,113.271,324700002.0
2005-09-27 13:45:00,113.272,113.278,113.271,113.278,265299995.0
2005-09-27 13:46:00,113.278,113.285,113.278,113.278,148700003.0
2005-09-27 13:47:00,113.281,113.281,113.264,113.267,243900003.0
2005-09-27 13:48:00,113.262,113.262,113.251,113.262,219800005.0
2005-09-27 13:49:00,113.268,113.273,113.248,113.248,282000004.0
2005-09-27 13:50:00,113.241,113.241,113.2,113.2,294700000.0
2005-09-27 13:51:00,113.195,113.233,113.195,113.221,217599997.0
2005-09-27 13:52:00,113.218,113.229,113.218,113.228,211899998.0
2005-09-27 13:53:00,113.224,113.239,113.224,113.235,292100002.0
2005-09-27 13:54:00,113.228,113.24,113.226,113.237,148300003.0
2005-09-27 13:55:00,113.236,113.243,113.235,113.243,109499998.0
2005-09-27 13:56:00,113.255,113.268,113.244,113.247,323300000.0
2005-09-27 13:57:00,113.245,113.258,113.239,113.244,213700005.0
2005-09-27 13:58:00,113.23,113.24,113.229,113.229,269200001.0
2005-09-27 13:59:00,113.235,113.246,113.227,113.23,126400001.0
2005-09-27 14:00:00,113.23,113.242,113.23,113.242,296900000.0
2005-09-27 14:01:00,113.25,113.268,113.235,113.236,286399996.0
2005-09-27 14:02:00,113.24,113.256,113.235,113.256,185300001.0
2005-09-27 14:03:00,113.245,113.256,113.245,113.245,173100002.0
2005-09-27 14:04:00,113.286,113.286,113.258,113.258,223900000.0
2005-09-27 14:05:00,113.252,113.258,113.247,113.248,286499998.0
2005-09-27 14:06:00,113.259,113.282,113.259,113.282,232300003.0
2005-09-27 14:07:00,113.288,113.289,113.254,113.27,141799997.0
2005-09-27 14:08:00,113.281,113.294,113.281,113.293,201499997.0
2005-09-27 14:09:00,113.283,113.288,113.279,113.279,147200004.0
2005-09-27 14:10:00,113.28,113.28,113.268,113.268,139599999.0
2005-09-27 14:11:00,113.275,113.284,113.275,113.28,169599995.0
2005-09-27 14:12:00,113.276,113.285,113.271,113.271,216700002.0
2005-09-27 14:13:00,113.26,113.26,113.248,113.248,102900000.0
2005-09-27 14:14:00,113.263,113.278,113.263,113.269,251399997.0
2005-09-27 14:15:00,113.27,113.292,113.265,113.271,339500000.0
2005-09-27 14:16:00,113.265,113.282,113.265,113.282,259400001.0
2005-09-27 14:17:00,113.282,113.303,113.282,113.303,355600000.0
2005-09-27 14:18:00,113.303,113.31,113.295,113.298,320200001.0
2005-09-27 14:19:00,113.303,113.312,113.292,113.308,295099998.0
2005-09-27 14:20:00,113.306,113.313,113.304,113.313,87800001.0
2005-09-27 14:21:00,113.31,113.31,113.292,113.298,155499999.0
2005-09-27 14:22:00,113.322,113.322,113.298,113.298,297800002.0
2005-09-27 14:23:00,113.304,113.304,113.278,113.291,492300005.0
2005-09-27 14:24:00,113.299,113.331,113.297,113.323,261900001.0
2005-09-27 14:25:00,113.335,113.35,113.335,113.338,227699999.0
2005-09-27 14:26:00,113.333,113.333,113.316,113.316,229700007.0
2005-09-27 14:27:00,113.315,113.316,113.296,113.296,182200000.0
2005-09-27 14:28:00,113.289,113.307,113.285,113.295,187399999.0
2005-09-27 14:29:00,113.29,113.29,113.277,113.283,138800001.0
2005-09-27 14:30:00,113.281,113.293,113.281,113.293,309500000.0
2005-09-27 14:31:00,113.292,113.31,113.284,113.31,303599998.0
2005-09-27 14:32:00,113.315,113.336,113.315,113.336,79600001.0
2005-09-27 14:33:00,113.333,113.333,113.325,113.325,172500000.0
2005-09-27 14:34:00,113.323,113.323,113.314,113.315,233799993.0
2005-09-27 14:35:00,113.309,113.314,113.306,113.31,245600003.0
2005-09-27 14:36:00,113.305,113.319,113.305,113.317,183700005.0
2005-09-27 14:37:00,113.31,113.31,113.281,113.281,230599998.0
2005-09-27 14:38:00,113.259,113.259,113.239,113.241,126700004.0
2005-09-27 14:39:00,113.245,113.258,113.245,113.248,187700001.0
2005-09-27 14:40:00,113.248,113.258,113.234,113.234,368799999.0
2005-09-27 14:41:00,113.225,113.225,113.22,113.223,137100004.0
2005-09-27 14:42:00,113.218,113.222,113.208,113.208,219299998.0
2005-09-27 14:43:00,113.218,113.226,113.217,113.22,318100002.0
2005-09-27 14:44:00,113.227,113.229,113.21,113.22,202899998.0
2005-09-27 14:45:00,113.224,113.227,113.224,113.227,18400000.0
2005-09-27 14:46:00,113.23,113.248,113.23,113.248,176000002.0
2005-09-27 14:47:00,113.244,113.259,113.243,113.257,210200000.0
2005-09-27 14:48:00,113.26,113.267,113.252,113.252,354700003.0
2005-09-27 14:49:00,113.252,113.263,113.25,113.263,111300001.0
2005-09-27 14:50:00,113.258,113.262,113.252,113.255,124000000.0
2005-09-27 14:51:00,113.253,113.253,113.236,113.24,297199999.0
2005-09-27 14:52:00,113.241,113.241,113.215,113.216,37000000.0
2005-09-27 14:53:00,113.207,113.209,113.204,113.209,373499993.0
2005-09-27 14:54:00,113.21,113.215,113.21,113.215,201299999.0
2005-09-27 14:55:00,113.222,113.235,113.222,113.229,181900000.0
2005-09-27 14:56:00,113.232,113.259,113.228,113.259,240199998.0
2005-09-27 14:57:00,113.26,113.264,113.248,113.25,265800001.0
2005-09-27 14:58:00,113.255,113.255,113.248,113.25,220199999.0
2005-09-27 14:59:00,113.24,113.24,113.225,113.225,64600001.0
2005-09-27 15:00:00,113.22,113.241,113.22,113.231,99300001.0
2005-09-27 15:01:00,113.237,113.239,113.226,113.228,279800000.0
2005-09-27 15:02:00,113.227,113.227,113.206,113.206,44700000.0
2005-09-27 15:03:00,113.201,113.201,113.169,113.169,121400003.0
2005-09-27 15:04:00,113.167,113.169,113.145,113.145,311300005.0
2005-09-27 15:05:00,113.138,113.153,113.125,113.13,382800003.0
2005-09-27 15:06:00,113.129,113.166,113.129,113.166,209499998.0
2005-09-27 15:07:00,113.148,113.155,113.144,113.155,125000004.0
2005-09-27 15:08:00,113.152,113.173,113.15,113.173,360499998.0
2005-09-27 15:09:00,113.173,113.173,113.156,113.158,196800004.0
2005-09-27 15:10:00,113.151,113.166,113.146,113.157,315699997.0
2005-09-27 15:11:00,113.152,113.152,113.129,113.129,237899997.0
2005-09-27 15:12:00,113.14,113.148,113.14,113.142,129099999.0
2005-09-27 15:13:00,113.145,113.145,113.135,113.138,263899999.0
2005-09-27 15:14:00,113.136,113.142,113.126,113.129,168899998.0
2005-09-27 15:15:00,113.105,113.105,113.081,113.085,192199997.0
2005-09-27 15:16:00,113.087,113.108,113.085,113.108,342200000.0
2005-09-27 15:17:00,113.1,113.121,113.1,113.121,327300006.0
2005-09-27 15:18:00,113.127,113.135,113.119,113.133,223200002.0
2005-09-27 15:19:00,113.137,113.143,113.133,113.138,254400001.0
2005-09-27 15:20:00,113.141,113.141,113.123,113.135,394999998.0
2005-09-27 15:21:00,113.133,113.143,113.124,113.134,276100000.0
2005-09-27 15:22:00,113.135,113.142,113.135,113.139,149900001.0
2005-09-27 15:23:00,113.145,113.175,113.145,113.166,360899999.0
2005-09-27 15:24:00,113.175,113.189,113.175,113.18,334900003.0
2005-09-27 15:25:00,113.183,113.189,113.17,113.17,126799998.0
2005-09-27 15:26:00,113.158,113.158,113.134,113.145,167500002.0
2005-09-27 15:27:00,113.143,113.153,113.135,113.153,222300000.0
2005-09-27 15:28:00,113.165,113.179,113.155,113.179,417200004.0
2005-09-27 15:29:00,113.188,113.188,113.166,113.166,312300001.0
2005-09-27 15:30:00,113.158,113.172,113.158,113.169,169000001.0
2005-09-27 15:31:00,113.173,113.173,113.164,113.167,243800000.0
2005-09-27 15:32:00,113.159,113.169,113.159,113.165,288100001.0
2005-09-27 15:33:00,113.187,113.193,113.17,113.17,245899997.0
2005-09-27 15:34:00,113.164,113.174,113.139,113.155,169400001.0
2005-09-27 15:35:00,113.168,113.172,113.165,113.165,171099995.0
2005-09-27 15:36:00,113.163,113.163,113.15,113.158,267800000.0
2005-09-27 15:37:00,113.143,113.161,113.124,113.16,325399998.0
2005-09-27 15:38:00,113.155,113.155,113.145,113.155,183400000.0
2005-09-27 15:39:00,113.148,113.177,113.148,113.171,212500001.0
2005-09-27 15:40:00,113.174,113.182,113.174,113.177,257400001.0
2005-09-27 15:41:00,113.167,113.17,113.161,113.167,193500004.0
2005-09-27 15:42:00,113.17,113.177,113.159,113.163,362400004.0
2005-09-27 15:43:00,113.161,113.161,113.152,113.157,375800006.0
2005-09-27 15:44:00,113.15,113.158,113.146,113.158,85800002.0
2005-09-27 15:45:00,113.161,113.162,113.15,113.155,140500003.0
2005-09-27 15:46:00,113.17,113.187,113.165,113.165,380400003.0
2005-09-27 15:47:00,113.159,113.166,113.153,113.153,208400000.0
2005-09-27 15:48:00,113.159,113.159,113.136,113.148,409600000.0
2005-09-27 15:49:00,113.154,113.17,113.151,113.151,220899995.0
2005-09-27 15:50:00,113.143,113.143,113.13,113.141,262899997.0
2005-09-27 15:51:00,113.144,113.155,113.134,113.155,190300007.0
2005-09-27 15:52:00,113.152,113.169,113.15,113.169,173199999.0
2005-09-27 15:53:00,113.167,113.169,113.152,113.152,104400002.0
2005-09-27 15:54:00,113.158,113.16,113.145,113.149,327500010.0
2005-09-27 15:55:00,113.148,113.148,113.124,113.124,204399994.0
2005-09-27 15:56:00,113.112,113.112,113.102,113.11,336000005.0
2005-09-27 15:57:00,113.095,113.107,113.095,113.099,293799998.0
2005-09-27 15:58:00,113.095,113.111,113.095,113.108,231600004.0
2005-09-27 15:59:00,113.101,113.11,113.09,113.11,98199999.0
2005-09-27 16:00:00,113.101,113.138,113.08,113.118,225200002.0
2005-09-27 16:01:00,113.103,113.103,113.076,113.085,177200002.0
2005-09-27 16:02:00,113.073,113.095,113.062,113.091,291399998.0
2005-09-27 16:03:00,113.08,113.142,113.08,113.136,372800007.0
2005-09-27 16:04:00,113.123,113.137,113.102,113.102,356799996.0
2005-09-27 16:05:00,113.102,113.111,113.097,113.102,160600001.0
2005-09-27 16:06:00,113.085,113.085,113.025,113.035,236200000.0
2005-09-27 16:07:00,113.05,113.069,113.043,113.064,222499995.0
2005-09-27 16:08:00,113.083,113.103,113.071,113.103,64200001.0
2005-09-27 16:09:00,113.131,113.154,113.131,113.153,147200002.0
2005-09-27 16:10:00,113.173,113.194,113.173,113.185,158000000.0
2005-09-27 16:11:00,113.202,113.211,113.192,113.202,234699997.0
2005-09-27 16:12:00,113.235,113.288,113.235,113.281,204499999.0
2005-09-27 16:13:00,113.278,113.311,113.262,113.311,123900000.0
2005-09-27 16:14:00,113.317,113.317,113.292,113.292,200900006.0
2005-09-27 16:15:00,113.28,113.292,113.278,113.292,187400005.0
2005-09-27 16:16:00,113.288,113.288,113.266,113.267,199299996.0
2005-09-27 16:17:00,113.253,113.253,113.228,113.235,266499994.0
2005-09-27 16:18:00,113.247,113.255,113.244,113.251,241500000.0
2005-09-27 16:19:00,113.255,113.279,113.251,113.274,299599998.0
2005-09-27 16:20:00,113.289,113.299,113.289,113.29,225400006.0
2005-09-27 16:21:00,113.293,113.293,113.278,113.284,255099997.0
2005-09-27 16:22:00,113.278,113.299,113.268,113.29,227500001.0
2005-09-27 16:23:00,113.278,113.278,113.266,113.276,278100003.0
2005-09-27 16:24:00,113.258,113.276,113.258,113.266,245900000.0
2005-09-27 16:25:00,113.262,113.291,113.261,113.288,241100000.0
2005-09-27 16:26:00,113.272,113.272,113.204,113.204,166499998.0
2005-09-27 16:27:00,113.194,113.196,113.184,113.184,292100002.0
2005-09-27 16:28:00,113.175,113.175,113.146,113.149,212199999.0
2005-09-27 16:29:00,113.14,113.15,113.126,113.126,198099997.0
2005-09-27 16:30:00,113.122,113.122,113.11,113.118,228599996.0
2005-09-27 16:31:00,113.124,113.166,113.124,113.166,136900002.0
2005-09-27 16:32:00,113.168,113.179,113.145,113.154,205399999.0
2005-09-27 16:33:00,113.153,113.159,113.143,113.156,174599997.0
2005-09-27 16:34:00,113.15,113.15,113.136,113.138,293400004.0
2005-09-27 16:35:00,113.146,113.15,113.132,113.132,291800002.0
2005-09-27 16:36:00,113.125,113.148,113.117,113.134,267899998.0
2005-09-27 16:37:00,113.131,113.141,113.116,113.116,261499999.0
2005-09-27 16:38:00,113.13,113.166,113.13,113.166,176599998.0
2005-09-27 16:39:00,113.164,113.184,113.147,113.184,355900000.0
2005-09-27 16:40:00,113.187,113.189,113.173,113.173,261100006.0
2005-09-27 16:41:00,113.177,113.184,113.169,113.184,185200001.0
2005-09-27 16:42:00,113.19,113.199,113.186,113.195,143799995.0
2005-09-27 16:43:00,113.202,113.229,113.202,113.227,266800004.0
2005-09-27 16:44:00,113.236,113.249,113.231,113.231,202499996.0
2005-09-27 16:45:00,113.235,113.24,113.219,113.224,422300001.0
2005-09-27 16:46:00,113.218,113.242,113.214,113.238,379199999.0
2005-09-27 16:47:00,113.249,113.262,113.249,113.257,305899999.0
2005-09-27 16:48:00,113.253,113.26,113.243,113.248,226599998.0
2005-09-27 16:49:00,113.254,113.271,113.254,113.264,331100003.0
2005-09-27 16:50:00,113.267,113.288,113.267,113.279,145099998.0
2005-09-27 16:51:00,113.289,113.308,113.289,113.297,232800000.0
2005-09-27 16:52:00,113.298,113.317,113.298,113.312,110699998.0
2005-09-27 16:53:00,113.318,113.318,113.301,113.301,183200005.0
2005-09-27 16:54:00,113.303,113.31,113.293,113.306,161000001.0
2005-09-27 16:55:00,113.311,113.345,113.311,113.345,208400001.0
2005-09-27 16:56:00,113.34,113.34,113.323,113.326,207599999.0
2005-09-27 16:57:00,113.336,113.336,113.314,113.314,75899999.0
2005-09-27 16:58:00,113.307,113.313,113.298,113.298,410000001.0
2005-09-27 16:59:00,113.299,113.299,113.279,113.279,192100000.0
2005-09-27 17:00:00,113.268,113.27,113.241,113.27,200799999.0
2005-09-27 17:01:00,113.278,113.278,113.26,113.26,313000002.0
2005-09-27 17:02:00,113.25,113.253,113.217,113.217,280100003.0
2005-09-27 17:03:00,113.205,113.208,113.197,113.2,220100004.0
2005-09-27 17:04:00,113.214,113.237,113.214,113.214,246900000.0
2005-09-27 17:05:00,113.217,113.24,113.217,113.232,101499999.0
2005-09-27 17:06:00,113.236,113.237,113.217,113.233,308900005.0
2005-09-27 17:07:00,113.23,113.238,113.22,113.232,292400002.0
2005-09-27 17:08:00,113.228,113.231,113.222,113.222,145500002.0
2005-09-27 17:09:00,113.215,113.216,113.206,113.208,193699996.0
2005-09-27 17:10:00,113.215,113.221,113.206,113.206,227799997.0
2005-09-27 17:11:00,113.202,113.207,113.197,113.2,343899997.0
2005-09-27 17:12:00,113.238,113.243,113.209,113.209,363900000.0
2005-09-27 17:13:00,113.21,113.251,113.21,113.245,353700000.0
2005-09-27 17:14:00,113.242,113.261,113.242,113.261,231799997.0
2005-09-27 17:15:00,113.262,113.267,113.256,113.265,170899998.0
2005-09-27 17:16:00,113.255,113.255,113.248,113.255,203599998.0
2005-09-27 17:17:00,113.252,113.268,113.25,113.266,272500000.0
2005-09-27 17:18:00,113.262,113.271,113.258,113.26,255500005.0
2005-09-27 17:19:00,113.251,113.262,113.245,113.245,418300001.0
2005-09-27 17:20:00,113.251,113.268,113.251,113.26,188200002.0
2005-09-27 17:21:00,113.261,113.262,113.251,113.251,283000002.0
2005-09-27 17:22:00,113.249,113.256,113.24,113.253,442199999.0
2005-09-27 17:23:00,113.248,113.255,113.248,113.25,257199998.0
2005-09-27 17:24:00,113.257,113.262,113.252,113.252,213100003.0
2005-09-27 17:25:00,113.26,113.308,113.26,113.308,89999997.0
2005-09-27 17:26:00,113.298,113.298,113.281,113.292,177199999.0
2005-09-27 17:27:00,113.288,113.288,113.262,113.262,185799997.0
2005-09-27 17:28:00,113.273,113.281,113.263,113.281,282800002.0
2005-09-27 17:29:00,113.275,113.282,113.269,113.269,330800003.0
2005-09-27 17:30:00,113.265,113.272,113.264,113.265,223399999.0
2005-09-27 17:31:00,113.258,113.27,113.258,113.265,153899997.0
2005-09-27 17:32:00,113.273,113.286,113.273,113.286,122800001.0
2005-09-27 17:33:00,113.28,113.293,113.278,113.293,274599999.0
2005-09-27 17:34:00,113.287,113.297,113.286,113.295,253199999.0
2005-09-27 17:35:00,113.298,113.319,113.298,113.314,85700000.0
2005-09-27 17:36:00,113.321,113.335,113.304,113.31,403899998.0
2005-09-27 17:37:00,113.315,113.326,113.282,113.282,197799995.0
2005-09-27 17:38:00,113.282,113.282,113.267,113.267,273299996.0
2005-09-27 17:39:00,113.263,113.265,113.258,113.264,229499999.0
2005-09-27 17:40:00,113.253,113.277,113.253,113.277,254299999.0
2005-09-27 17:41:00,113.278,113.281,113.271,113.271,408800003.0
2005-09-27 17:42:00,113.273,113.297,113.263,113.292,263900000.0
2005-09-27 17:43:00,113.292,113.301,113.257,113.257,267399995.0
2005-09-27 17:44:00,113.265,113.267,113.26,113.265,297899996.0
2005-09-27 17:45:00,113.267,113.279,113.248,113.255,392199999.0
2005-09-27 17:46:00,113.278,113.286,113.257,113.257,76500000.0
2005-09-27 17:47:00,113.23,113.23,113.218,113.229,340900002.0
2005-09-27 17:48:00,113.226,113.226,113.215,113.215,44700001.0
2005-09-27 17:49:00,113.218,113.222,113.207,113.207,208400004.0
2005-09-27 17:50:00,113.206,113.216,113.205,113.216,309699999.0
2005-09-27 17:51:00,113.223,113.251,113.223,113.242,295600006.0
2005-09-27 17:52:00,113.25,113.274,113.25,113.252,236699999.0
2005-09-27 17:53:00,113.253,113.27,113.239,113.255,430799999.0
2005-09-27 17:54:00,113.25,113.263,113.25,113.263,199899998.0
2005-09-27 17:55:00,113.253,113.253,113.238,113.243,211699996.0
2005-09-27 17:56:00,113.241,113.27,113.241,113.27,126900003.0
2005-09-27 17:57:00,113.27,113.282,113.26,113.282,358500001.0
2005-09-27 17:58:00,113.275,113.276,113.267,113.275,88200002.0
2005-09-27 17:59:00,113.283,113.309,113.271,113.309,327300006.0
2005-09-27 18:00:00,113.313,113.326,113.308,113.322,184899999.0
2005-09-27 18:01:00,113.322,113.331,113.316,113.331,1879499998.0
2005-09-27 18:02:00,113.35,113.37,113.34,113.37,2072299999.0
2005-09-27 18:03:00,113.36,113.37,113.35,113.35,2072299999.0
2005-09-27 18:04:00,113.34,113.37,113.34,113.35,2072299999.0
2005-09-27 18:05:00,113.36,113.37,113.35,113.36,2072299999.0
2005-09-27 18:06:00,113.35,113.37,113.35,113.36,2072299999.0
2005-09-27 18:07:00,113.37,113.39,113.37,113.37,2072299999.0
2005-09-27 18:08:00,113.36,113.38,113.36,113.37,2072299999.0
2005-09-27 18:09:00,113.36,113.37,113.36,113.37,2072299999.0
2005-09-27 18:10:00,113.38,113.38,113.37,113.38,2072299999.0
2005-09-27 18:11:00,113.379,113.387,113.371,113.371,2072299999.0
2005-09-27 18:12:00,113.36,113.37,113.36,113.36,2118200002.0
2005-09-27 18:13:00,113.35,113.35,113.32,113.33,2118200002.0
2005-09-27 18:15:00,113.34,113.39,113.34,113.37,2118200002.0
2005-09-27 18:16:00,113.36,113.38,113.35,113.36,2118200002.0
2005-09-27 18:17:00,113.347,113.375,113.332,113.35,2118200002.0
2005-09-27 18:18:00,113.342,113.342,113.319,113.32,2106000012.0
2005-09-27 18:19:00,113.33,113.34,113.33,113.34,1936599999.0
2005-09-27 18:20:00,113.35,113.35,113.34,113.34,1936599999.0
2005-09-27 18:21:00,113.35,113.35,113.33,113.34,1936599999.0
2005-09-27 18:22:00,113.35,113.36,113.33,113.35,1936599999.0
2005-09-27 18:23:00,113.34,113.35,113.34,113.35,1936599999.0
2005-09-27 18:25:00,113.36,113.36,113.34,113.36,1936599999.0
2005-09-27 18:26:00,113.358,113.367,113.354,113.358,1936599999.0
2005-09-27 18:27:00,113.357,113.371,113.351,113.357,1731100000.0
2005-09-27 18:28:00,113.36,113.39,113.36,113.39,1766199989.0
2005-09-27 18:29:00,113.4,113.43,113.39,113.39,1766199989.0
2005-09-27 18:30:00,113.373,113.405,113.373,113.405,1766199989.0
2005-09-27 18:31:00,113.41,113.423,113.4,113.423,2014999993.0
2005-09-27 18:32:00,113.44,113.46,113.43,113.46,1678500002.0
2005-09-27 18:33:00,113.45,113.46,113.45,113.46,1678500002.0
2005-09-27 18:34:00,113.45,113.46,113.43,113.43,1678500002.0
2005-09-27 18:35:00,113.44,113.46,113.43,113.46,1678500002.0
2005-09-27 18:36:00,113.434,113.453,113.434,113.436,1678500002.0
2005-09-27 18:37:00,113.433,113.453,113.433,113.451,1730200004.0
2005-09-27 18:38:00,113.456,113.479,113.456,113.478,1120800006.0
2005-09-27 18:39:00,113.479,113.479,113.456,113.457,549500002.0
2005-09-27 18:40:00,113.46,113.475,113.46,113.467,1805100000.0
2005-09-27 18:41:00,113.464,113.473,113.452,113.452,1483999997.0
2005-09-27 18:42:00,113.449,113.473,113.449,113.473,1739700003.0
2005-09-27 18:43:00,113.475,113.481,113.464,113.481,1164699999.0
2005-09-27 18:44:00,113.481,113.485,113.474,113.485,766499995.0
2005-09-27 18:45:00,113.485,113.488,113.474,113.478,1619199995.0
2005-09-27 18:46:00,113.475,113.475,113.46,113.46,1188999998.0
2005-09-27 18:47:00,113.455,113.462,113.448,113.462,383000000.0
2005-09-27 18:48:00,113.463,113.463,113.453,113.459,965899999.0
2005-09-27 18:49:00,113.455,113.457,113.437,113.442,1209999987.0
2005-09-27 18:50:00,113.439,113.443,113.425,113.434,1903799985.0
2005-09-27 18:51:00,113.436,113.44,113.416,113.416,1705299998.0
2005-09-27 18:52:00,113.412,113.412,113.373,113.398,1590300006.0
2005-09-27 18:53:00,113.408,113.414,113.404,113.409,1530999999.0
2005-09-27 18:54:00,113.411,113.424,113.408,113.421,2070699999.0
2005-09-27 18:55:00,113.418,113.425,113.411,113.412,2072199994.0
2005-09-27 18:56:00,113.406,113.407,113.397,113.406,377099995.0
2005-09-27 18:57:00,113.404,113.404,113.377,113.385,1083800000.0
2005-09-27 18:58:00,113.38,113.38,113.364,113.374,1350800000.0
2005-09-27 18:59:00,113.377,113.391,113.377,113.391,1547300008.0
2005-09-27 19:00:00,113.393,113.416,113.374,113.374,803000010.0
2005-09-27 19:01:00,113.376,113.379,113.365,113.373,856800004.0
2005-09-27 19:02:00,113.376,113.39,113.376,113.383,614599998.0
2005-09-27 19:03:00,113.386,113.394,113.384,113.387,1844700001.0
2005-09-27 19:04:00,113.386,113.397,113.379,113.397,876900000.0
2005-09-27 19:05:00,113.39,113.39,113.36,113.365,690699992.0
2005-09-27 19:06:00,113.37,113.403,113.37,113.398,1244299998.0
2005-09-27 19:07:00,113.4,113.41,113.4,113.41,1735300010.0
2005-09-27 19:08:00,113.397,113.397,113.373,113.382,1735300010.0
2005-09-27 19:09:00,113.379,113.396,113.379,113.395,659299990.0
2005-09-27 19:10:00,113.402,113.421,113.373,113.409,798100010.0
2005-09-27 19:11:00,113.412,113.432,113.401,113.405,755400002.0
2005-09-27 19:12:00,113.412,113.439,113.411,113.439,984600003.0
2005-09-27 19:13:00,113.442,113.453,113.435,113.453,520499998.0
2005-09-27 19:14:00,113.46,113.483,113.46,113.473,717399998.0
2005-09-27 19:15:00,113.473,113.475,113.45,113.453,1900399999.0
2005-09-27 19:16:00,113.459,113.469,113.442,113.449,854900008.0
2005-09-27 19:17:00,113.445,113.452,113.436,113.436,1064800004.0
2005-09-27 19:18:00,113.427,113.433,113.423,113.424,738200004.0
2005-09-27 19:19:00,113.424,113.444,113.415,113.415,1557000005.0
2005-09-27 19:20:00,113.42,113.425,113.415,113.42,791399996.0
2005-09-27 19:21:00,113.415,113.415,113.396,113.397,1322100008.0
2005-09-27 19:22:00,113.409,113.418,113.404,113.411,1009200001.0
2005-09-27 19:23:00,113.43,113.43,113.43,113.43,1680999993.0
2005-09-27 19:24:00,113.423,113.423,113.409,113.416,1680999993.0
2005-09-27 19:25:00,113.415,113.428,113.412,113.42,1549300005.0
2005-09-27 19:26:00,113.44,113.44,113.43,113.44,1890900001.0
2005-09-27 19:27:00,113.425,113.46,113.42,113.42,1890900001.0
2005-09-27 19:28:00,113.406,113.416,113.405,113.405,1181799996.0
2005-09-27 19:29:00,113.4,113.4,113.369,113.369,528999992.0
2005-09-27 19:30:00,113.36,113.36,113.348,113.348,963200012.0
2005-09-27 19:31:00,113.342,113.348,113.322,113.335,1707499992.0
2005-09-27 19:32:00,113.342,113.371,113.342,113.344,1951600013.0
2005-09-27 19:33:00,113.345,113.37,113.332,113.356,1150000005.0
2005-09-27 19:34:00,113.356,113.363,113.352,113.363,1106599997.0
2005-09-27 19:35:00,113.365,113.388,113.361,113.375,1010900005.0
2005-09-27 19:36:00,113.365,113.388,113.361,113.377,395200003.0
2005-09-27 19:37:00,113.373,113.39,113.373,113.39,278400001.0
2005-09-27 19:38:00,113.395,113.41,113.392,113.392,975400003.0
2005-09-27 19:39:00,113.393,113.41,113.393,113.405,1287600009.0
2005-09-27 19:40:00,113.401,113.401,113.376,113.376,720600003.0
2005-09-27 19:41:00,113.37,113.375,113.37,113.375,1239699997.0
2005-09-27 19:42:00,113.37,113.385,113.37,113.385,817600004.0
2005-09-27 19:43:00,113.383,113.388,113.362,113.362,216500001.0
2005-09-27 19:44:00,113.36,113.387,113.35,113.35,1089700013.0
2005-09-27 19:45:00,113.373,113.38,113.354,113.359,722299986.0
2005-09-27 19:46:00,113.35,113.35,113.331,113.331,1260599995.0
2005-09-27 19:47:00,113.33,113.335,113.328,113.335,494900003.0
2005-09-27 19:48:00,113.328,113.34,113.323,113.323,1525400001.0
2005-09-27 19:49:00,113.327,113.333,113.324,113.333,562599997.0
2005-09-27 19:50:00,113.335,113.335,113.328,113.335,812500001.0
2005-09-27 19:51:00,113.335,113.35,113.328,113.328,741299986.0
2005-09-27 19:52:00,113.327,113.336,113.327,113.333,688799998.0
2005-09-27 19:53:00,113.339,113.345,113.334,113.344,858499999.0
2005-09-27 19:54:00,113.347,113.369,113.34,113.345,1668200003.0
2005-09-27 19:55:00,113.336,113.344,113.331,113.344,579200003.0
2005-09-27 19:56:00,113.347,113.354,113.342,113.354,720600004.0
2005-09-27 19:57:00,113.357,113.369,113.34,113.347,545899993.0
2005-09-27 19:58:00,113.345,113.359,113.336,113.343,1341200008.0
2005-09-27 19:59:00,113.344,113.345,113.335,113.336,946100003.0
2005-09-27 20:00:00,113.336,113.342,113.331,113.331,248400002.0
2005-09-27 20:01:00,113.328,113.333,113.315,113.325,478799998.0
2005-09-27 20:02:00,113.323,113.364,113.323,113.347,1266400017.0
2005-09-27 20:03:00,113.349,113.377,113.349,113.359,672300003.0
2005-09-27 20:04:00,113.353,113.353,113.334,113.345,823400002.0
2005-09-27 20:05:00,113.339,113.346,113.333,113.337,858600007.0
2005-09-27 20:06:00,113.332,113.359,113.329,113.337,1623399991.0
2005-09-27 20:07:00,113.332,113.358,113.33,113.347,799000004.0
2005-09-27 20:08:00,113.332,113.358,113.329,113.329,1013699993.0
2005-09-27 20:09:00,113.321,113.333,113.32,113.33,1064300006.0
2005-09-27 20:10:00,113.335,113.335,113.33,113.33,782399995.0
2005-09-27 20:11:00,113.335,113.377,113.335,113.365,1412999997.0
2005-09-27 20:12:00,113.37,113.38,113.37,113.37,863000009.0
2005-09-27 20:13:00,113.361,113.372,113.356,113.369,863000009.0
2005-09-27 20:14:00,113.381,113.395,113.378,113.378,1171300014.0
2005-09-27 20:15:00,113.377,113.39,113.364,113.37,1402800005.0
2005-09-27 20:16:00,113.372,113.41,113.368,113.379,1072100009.0
2005-09-27 20:17:00,113.377,113.383,113.367,113.367,775599998.0
2005-09-27 20:18:00,113.372,113.389,113.372,113.378,203000005.0
2005-09-27 20:19:00,113.396,113.407,113.38,113.38,888600001.0
2005-09-27 20:20:00,113.37,113.392,113.37,113.377,816599996.0
2005-09-27 20:21:00,113.38,113.41,113.38,113.382,1634900003.0
2005-09-27 20:22:00,113.379,113.399,113.371,113.379,1211900006.0
2005-09-27 20:23:00,113.369,113.383,113.366,113.383,552799998.0
2005-09-27 20:24:00,113.388,113.41,113.382,113.387,658800002.0
2005-09-27 20:25:00,113.392,113.392,113.381,113.381,1060700008.0
2005-09-27 20:26:00,113.38,113.39,113.38,113.39,810499993.0
2005-09-27 20:27:00,113.399,113.427,113.389,113.398,1025900002.0
2005-09-27 20:28:00,113.4,113.4,113.4,113.4,2073800008.0
2005-09-27 20:30:00,113.41,113.41,113.4,113.4,2073800008.0
2005-09-27 20:31:00,113.38,113.417,113.38,113.393,2073800008.0
2005-09-27 20:33:00,113.398,113.411,113.398,113.398,762300005.0
2005-09-27 20:34:00,113.409,113.422,113.403,113.407,512299993.0
2005-09-27 20:35:00,113.405,113.412,113.396,113.405,642200004.0
2005-09-27 20:36:00,113.409,113.421,113.402,113.405,667200001.0
2005-09-27 20:37:00,113.403,113.403,113.388,113.388,523999997.0
2005-09-27 20:38:00,113.384,113.409,113.359,113.359,1263700001.0
2005-09-27 20:39:00,113.355,113.361,113.347,113.347,938699998.0
2005-09-27 20:41:00,113.347,113.376,113.333,113.339,1269400005.0
2005-09-27 20:42:00,113.332,113.352,113.332,113.348,997900007.0
2005-09-27 20:43:00,113.347,113.348,113.329,113.329,1284400001.0
2005-09-27 20:44:00,113.322,113.323,113.309,113.323,1555299992.0
2005-09-27 20:45:00,113.323,113.323,113.308,113.31,1429099997.0
2005-09-27 20:46:00,113.318,113.332,113.308,113.332,1575899985.0
2005-09-27 20:47:00,113.333,113.333,113.297,113.313,1925899993.0
2005-09-27 20:48:00,113.31,113.31,113.284,113.303,1281900000.0
2005-09-27 20:49:00,113.308,113.316,113.304,113.31,1035999991.0
2005-09-27 20:50:00,113.33,113.338,113.301,113.328,1571200011.0
2005-09-27 20:51:00,113.328,113.337,113.31,113.317,661699995.0
2005-09-27 20:52:00,113.314,113.314,113.307,113.307,175199998.0
2005-09-27 20:53:00,113.315,113.342,113.309,113.309,1415399997.0
2005-09-27 20:54:00,113.302,113.302,113.28,113.28,530900002.0
2005-09-27 20:55:00,113.277,113.285,113.253,113.27,1648399993.0
2005-09-27 20:56:00,113.264,113.269,113.247,113.263,527599999.0
2005-09-27 20:57:00,113.262,113.262,113.242,113.246,1672800006.0
2005-09-27 20:58:00,113.27,113.28,113.26,113.26,2140399999.0
2005-09-27 20:59:00,113.27,113.27,113.26,113.26,2140399999.0
2005-09-27 21:00:00,113.25,113.266,113.246,113.261,2140399999.0
2005-09-27 21:01:00,113.267,113.284,113.254,113.278,1157500004.0
2005-09-27 21:02:00,113.282,113.302,113.277,113.293,863299993.0
2005-09-27 21:03:00,113.317,113.327,113.302,113.303,1000300005.0
2005-09-27 21:04:00,113.303,113.318,113.298,113.305,516599995.0
2005-09-27 21:05:00,113.314,113.329,113.301,113.309,635299994.0
2005-09-27 21:06:00,113.307,113.335,113.307,113.335,876099999.0
2005-09-27 21:07:00,113.346,113.377,113.346,113.365,1311500016.0
2005-09-27 21:08:00,113.363,113.367,113.348,113.363,508699999.0
2005-09-27 21:09:00,113.347,113.347,113.328,113.328,414000003.0
2005-09-27 21:10:00,113.324,113.326,113.314,113.314,620699994.0
2005-09-27 21:11:00,113.322,113.34,113.322,113.331,293699994.0
2005-09-27 21:12:00,113.32,113.339,113.306,113.319,562300011.0
2005-09-27 21:13:00,113.312,113.32,113.291,113.292,654400005.0
2005-09-27 21:14:00,113.299,113.313,113.298,113.3,1708200000.0
2005-09-27 21:15:00,113.303,113.321,113.3,113.302,1331799999.0
2005-09-27 21:16:00,113.301,113.334,113.301,113.311,979900010.0
2005-09-27 21:17:00,113.3,113.305,113.295,113.298,1627299994.0
2005-09-27 21:18:00,113.3,113.313,113.3,113.301,1294199981.0
2005-09-27 21:19:00,113.305,113.349,113.305,113.327,1412499997.0
2005-09-27 21:20:00,113.322,113.329,113.296,113.298,1454100016.0
2005-09-27 21:21:00,113.299,113.339,113.299,113.301,1397199995.0
2005-09-27 21:22:00,113.302,113.308,113.297,113.303,1569500008.0
2005-09-27 21:23:00,113.3,113.311,113.295,113.297,818999990.0
2005-09-27 21:24:00,113.315,113.317,113.297,113.31,1677999998.0
2005-09-27 21:25:00,113.312,113.336,113.294,113.31,1622699989.0
2005-09-27 21:26:00,113.318,113.336,113.298,113.304,1258599999.0
2005-09-27 21:27:00,113.305,113.325,113.299,113.299,902499995.0
2005-09-27 21:28:00,113.289,113.289,113.283,113.285,362499998.0
2005-09-27 21:29:00,113.29,113.326,113.29,113.297,651800007.0
2005-09-27 21:30:00,113.297,113.303,113.288,113.299,821699996.0
2005-09-27 21:31:00,113.298,113.299,113.285,113.295,371099995.0
2005-09-27 21:32:00,113.315,113.338,113.302,113.317,791399994.0
2005-09-27 21:33:00,113.311,113.339,113.309,113.325,534800009.0
2005-09-27 21:34:00,113.323,113.354,113.313,113.323,380500005.0
2005-09-27 21:35:00,113.327,113.341,113.324,113.324,394499998.0
2005-09-27 21:36:00,113.324,113.336,113.324,113.327,420299999.0
2005-09-27 21:37:00,113.328,113.34,113.322,113.33,723699995.0
2005-09-27 21:38:00,113.341,113.36,113.341,113.35,147600000.0
2005-09-27 21:39:00,113.35,113.368,113.337,113.355,662599998.0
2005-09-27 21:40:00,113.33,113.33,113.311,113.311,915399988.0
2005-09-27 21:41:00,113.313,113.335,113.304,113.304,566200001.0
2005-09-27 21:42:00,113.3,113.305,113.291,113.305,1373000005.0
2005-09-27 21:43:00,113.311,113.312,113.286,113.286,307599999.0
2005-09-27 21:44:00,113.284,113.284,113.266,113.267,1414299992.0
2005-09-27 21:45:00,113.268,113.277,113.267,113.267,692700005.0
2005-09-27 21:46:00,113.265,113.309,113.265,113.292,852799997.0
2005-09-27 21:47:00,113.27,113.277,113.265,113.277,692100005.0
2005-09-27 21:48:00,113.278,113.284,113.268,113.274,1109600007.0
2005-09-27 21:49:00,113.277,113.302,113.272,113.3,615599996.0
2005-09-27 21:50:00,113.285,113.304,113.285,113.29,176999998.0
2005-09-27 21:51:00,113.288,113.306,113.28,113.294,496300001.0
2005-09-27 21:52:00,113.285,113.285,113.276,113.276,161100000.0
2005-09-27 21:53:00,113.281,113.31,113.28,113.28,448500000.0
2005-09-27 21:54:00,113.275,113.3,113.263,113.275,802900004.0
2005-09-27 21:55:00,113.286,113.294,113.277,113.277,346699996.0
2005-09-27 21:56:00,113.267,113.273,113.257,113.263,384899996.0
2005-09-27 21:57:00,113.252,113.252,113.231,113.236,213700003.0
2005-09-27 21:58:00,113.263,113.273,113.254,113.254,217900002.0
2005-09-27 21:59:00,113.249,113.258,113.247,113.258,726699998.0
2005-09-27 22:00:00,113.256,113.268,113.245,113.26,1128600004.0
2005-09-27 22:01:00,113.258,113.274,113.239,113.265,1246700004.0
2005-09-27 22:02:00,113.25,113.266,113.244,113.253,594800000.0
2005-09-27 22:03:00,113.25,113.255,113.242,113.242,337000000.0
2005-09-27 22:04:00,113.243,113.272,113.242,113.267,898100000.0
2005-09-27 22:05:00,113.253,113.266,113.236,113.241,329200000.0
2005-09-27 22:06:00,113.228,113.261,113.227,113.25,248699996.0
2005-09-27 22:07:00,113.244,113.272,113.244,113.259,232299999.0
2005-09-27 22:08:00,113.26,113.273,113.248,113.248,203000001.0
2005-09-27 22:09:00,113.248,113.25,113.247,113.25,150700001.0
2005-09-27 22:10:00,113.252,113.275,113.246,113.275,161200005.0
2005-09-27 22:11:00,113.248,113.276,113.248,113.273,631500007.0
2005-09-27 22:12:00,113.268,113.275,113.255,113.256,114100003.0
2005-09-27 22:13:00,113.278,113.284,113.261,113.262,529900000.0
2005-09-27 22:14:00,113.27,113.283,113.256,113.256,329099994.0
2005-09-27 22:15:00,113.26,113.28,113.255,113.28,263000003.0
2005-09-27 22:16:00,113.275,113.28,113.26,113.262,814599990.0
2005-09-27 22:17:00,113.271,113.296,113.256,113.256,234900000.0
2005-09-27 22:18:00,113.256,113.28,113.256,113.277,493900010.0
2005-09-27 22:19:00,113.25,113.267,113.25,113.265,512899996.0
2005-09-27 22:20:00,113.26,113.278,113.248,113.248,234199999.0
2005-09-27 22:21:00,113.297,113.297,113.254,113.262,298000003.0
2005-09-27 22:22:00,113.268,113.276,113.259,113.268,246099997.0
2005-09-27 22:23:00,113.28,113.285,113.254,113.26,239700003.0
2005-09-27 22:24:00,113.267,113.267,113.249,113.256,269100002.0
2005-09-27 22:25:00,113.26,113.274,113.247,113.25,209899995.0
2005-09-27 22:26:00,113.247,113.276,113.247,113.252,198399998.0
2005-09-27 22:27:00,113.263,113.307,113.263,113.27,720300005.0
2005-09-27 22:28:00,113.26,113.291,113.254,113.277,164799997.0
2005-09-27 22:29:00,113.268,113.287,113.266,113.27,165400003.0
2005-09-27 22:30:00,113.263,113.268,113.263,113.267,329799996.0
2005-09-27 22:31:00,113.272,113.29,113.27,113.29,229900001.0
2005-09-27 22:32:00,113.285,113.287,113.26,113.287,452799996.0
2005-09-27 22:33:00,113.291,113.292,113.266,113.273,1089399997.0
2005-09-27 22:34:00,113.284,113.284,113.269,113.269,977700007.0
2005-09-27 22:35:00,113.28,113.296,113.265,113.271,358799999.0
2005-09-27 22:36:00,113.278,113.297,113.261,113.273,651700002.0
2005-09-27 22:37:00,113.258,113.26,113.255,113.26,267300002.0
2005-09-27 22:38:00,113.282,113.286,113.252,113.252,221899993.0
2005-09-27 22:39:00,113.25,113.296,113.25,113.273,360599995.0
2005-09-27 22:40:00,113.274,113.298,113.27,113.296,605700002.0
2005-09-27 22:41:00,113.287,113.298,113.281,113.298,227100005.0
2005-09-27 22:42:00,113.297,113.309,113.278,113.278,244599999.0
2005-09-27 22:43:00,113.298,113.308,113.271,113.271,392799998.0
2005-09-27 22:44:00,113.28,113.294,113.274,113.294,233500000.0
2005-09-27 22:45:00,113.275,113.282,113.262,113.276,506300007.0
2005-09-27 22:46:00,113.28,113.297,113.257,113.257,234499997.0
2005-09-27 22:47:00,113.288,113.32,113.271,113.307,315199994.0
2005-09-27 22:48:00,113.28,113.285,113.27,113.27,338300003.0
2005-09-27 22:49:00,113.304,113.309,113.284,113.29,261099999.0
2005-09-27 22:50:00,113.275,113.28,113.27,113.27,372200006.0
2005-09-27 22:51:00,113.283,113.309,113.28,113.28,176600001.0
2005-09-27 22:52:00,113.272,113.3,113.263,113.263,238099993.0
2005-09-27 22:53:00,113.267,113.295,113.267,113.28,494500000.0
2005-09-27 22:54:00,113.278,113.293,113.272,113.275,184499997.0
2005-09-27 22:55:00,113.27,113.291,113.266,113.275,403700003.0
2005-09-27 22:56:00,113.294,113.299,113.267,113.267,323200000.0
2005-09-27 22:57:00,113.259,113.289,113.259,113.275,274399998.0
2005-09-27 22:58:00,113.264,113.296,113.264,113.293,233099999.0
2005-09-27 22:59:00,113.261,113.299,113.257,113.276,373600005.0
2005-09-27 23:00:00,113.292,113.317,113.288,113.3,325900004.0
2005-09-27 23:01:00,113.305,113.321,113.29,113.321,320699998.0
2005-09-27 23:02:00,113.315,113.333,113.296,113.296,380399991.0
2005-09-27 23:03:00,113.287,113.327,113.287,113.318,125700000.0
2005-09-27 23:04:00,113.308,113.326,113.298,113.306,320900008.0
2005-09-27 23:05:00,113.334,113.334,113.286,113.286,297200003.0
2005-09-27 23:06:00,113.305,113.323,113.291,113.297,134000000.0
2005-09-27 23:07:00,113.291,113.313,113.283,113.287,220000002.0
2005-09-27 23:08:00,113.283,113.301,113.277,113.288,364900001.0
2005-09-27 23:09:00,113.268,113.307,113.265,113.266,297699997.0
2005-09-27 23:10:00,113.266,113.285,113.26,113.264,432000006.0
2005-09-27 23:11:00,113.268,113.283,113.258,113.273,246500006.0
2005-09-27 23:12:00,113.267,113.282,113.256,113.262,210800005.0
2005-09-27 23:13:00,113.27,113.278,113.252,113.26,372699998.0
2005-09-27 23:14:00,113.25,113.279,113.243,113.279,118500001.0
2005-09-27 23:15:00,113.273,113.285,113.249,113.263,256999994.0
2005-09-27 23:16:00,113.264,113.278,113.255,113.255,161800000.0
2005-09-27 23:17:00,113.261,113.276,113.255,113.264,225000003.0
2005-09-27 23:18:00,113.263,113.296,113.258,113.267,344300003.0
2005-09-27 23:19:00,113.264,113.282,113.237,113.237,221900006.0
2005-09-27 23:20:00,113.242,113.258,113.238,113.247,248400008.0
2005-09-27 23:21:00,113.24,113.27,113.24,113.246,308599997.0
2005-09-27 23:22:00,113.252,113.273,113.242,113.263,328900000.0
2005-09-27 23:23:00,113.273,113.273,113.252,113.254,97700002.0
2005-09-27 23:24:00,113.258,113.274,113.252,113.253,312099998.0
2005-09-27 23:25:00,113.25,113.271,113.246,113.268,360700000.0
2005-09-27 23:26:00,113.254,113.263,113.25,113.263,224500005.0
2005-09-27 23:27:00,113.267,113.275,113.248,113.263,258100002.0
2005-09-27 23:28:00,113.26,113.282,113.26,113.265,186900001.0
2005-09-27 23:29:00,113.28,113.285,113.255,113.26,240999996.0
2005-09-27 23:30:00,113.256,113.266,113.244,113.261,110999998.0
2005-09-27 23:31:00,113.255,113.261,113.238,113.251,161999999.0
2005-09-27 23:32:00,113.254,113.275,113.249,113.253,367100001.0
2005-09-27 23:33:00,113.239,113.265,113.235,113.265,173799998.0
2005-09-27 23:34:00,113.277,113.28,113.244,113.249,263999999.0
2005-09-27 23:35:00,113.25,113.268,113.247,113.259,170400004.0
2005-09-27 23:36:00,113.264,113.264,113.246,113.247,387699993.0
2005-09-27 23:37:00,113.252,113.256,113.238,113.246,205000000.0
2005-09-27 23:38:00,113.249,113.262,113.246,113.25,160200001.0
2005-09-27 23:39:00,113.247,113.266,113.242,113.252,436899997.0
2005-09-27 23:40:00,113.255,113.261,113.241,113.241,190600002.0
2005-09-27 23:41:00,113.245,113.246,113.227,113.238,286799992.0
2005-09-27 23:42:00,113.235,113.25,113.222,113.228,235899996.0
2005-09-27 23:43:00,113.214,113.249,113.214,113.228,311999996.0
2005-09-27 23:44:00,113.23,113.257,113.23,113.234,167900000.0
2005-09-27 23:45:00,113.252,113.257,113.226,113.241,320700002.0
2005-09-27 23:46:00,113.235,113.253,113.22,113.243,328899996.0
2005-09-27 23:47:00,113.214,113.229,113.21,113.224,246699994.0
2005-09-27 23:48:00,113.225,113.237,113.206,113.223,349500002.0
2005-09-27 23:49:00,113.234,113.247,113.217,113.217,256400004.0
2005-09-27 23:50:00,113.217,113.237,113.211,113.226,178400001.0
2005-09-27 23:51:00,113.232,113.239,113.222,113.23,460000007.0
2005-09-27 23:52:00,113.22,113.236,113.209,113.228,181599999.0
2005-09-27 23:53:00,113.234,113.234,113.194,113.225,241499997.0
2005-09-27 23:54:00,113.245,113.256,113.223,113.23,202599998.0
2005-09-27 23:55:00,113.227,113.266,113.221,113.259,145100002.0
2005-09-27 23:56:00,113.251,113.255,113.234,113.234,323000001.0
2005-09-27 23:57:00,113.237,113.254,113.233,113.236,179500000.0
2005-09-27 23:58:00,113.247,113.263,113.233,113.24,257299993.0
2005-09-27 23:59:00,113.24,113.27,113.236,113.25,246299998.0
2005-09-28 00:00:00,113.245,113.27,113.23,113.252,363200005.0
2005-09-28 00:01:00,113.238,113.274,113.238,113.258,344699995.0
2005-09-28 00:02:00,113.277,113.277,113.248,113.265,296599999.0
2005-09-28 00:03:00,113.25,113.25,113.236,113.238,164799999.0
2005-09-28 00:04:00,113.244,113.286,113.244,113.264,186499996.0
2005-09-28 00:05:00,113.255,113.274,113.255,113.262,149799999.0
2005-09-28 00:06:00,113.268,113.295,113.26,113.265,139200001.0
2005-09-28 00:07:00,113.253,113.291,113.253,113.288,124899997.0
2005-09-28 00:08:00,113.267,113.285,113.258,113.258,253700000.0
2005-09-28 00:09:00,113.256,113.285,113.256,113.275,275699998.0
2005-09-28 00:10:00,113.268,113.284,113.258,113.276,289100002.0
2005-09-28 00:11:00,113.249,113.252,113.239,113.247,426400001.0
2005-09-28 00:12:00,113.246,113.275,113.246,113.275,156599999.0
2005-09-28 00:13:00,113.273,113.273,113.252,113.256,184700004.0
2005-09-28 00:14:00,113.271,113.287,113.262,113.283,361800000.0
2005-09-28 00:15:00,113.274,113.275,113.265,113.275,493899997.0
2005-09-28 00:16:00,113.257,113.268,113.25,113.254,226799997.0
2005-09-28 00:17:00,113.27,113.279,113.248,113.248,210900004.0
2005-09-28 00:18:00,113.251,113.268,113.251,113.253,137299998.0
2005-09-28 00:19:00,113.251,113.265,113.237,113.237,189999996.0
2005-09-28 00:20:00,113.262,113.28,113.247,113.278,226500000.0
2005-09-28 00:21:00,113.287,113.298,113.272,113.276,307499996.0
2005-09-28 00:22:00,113.278,113.295,113.265,113.277,200699998.0
2005-09-28 00:23:00,113.297,113.309,113.266,113.299,253399999.0
2005-09-28 00:24:00,113.3,113.324,113.29,113.304,407099999.0
2005-09-28 00:25:00,113.25,113.271,113.25,113.266,124599999.0
2005-09-28 00:26:00,113.269,113.285,113.269,113.285,249300004.0
2005-09-28 00:27:00,113.281,113.292,113.268,113.277,203200001.0
2005-09-28 00:28:00,113.28,113.287,113.261,113.261,272500002.0
2005-09-28 00:29:00,113.273,113.296,113.252,113.296,268599998.0
2005-09-28 00:30:00,113.253,113.253,113.24,113.247,170599998.0
2005-09-28 00:31:00,113.241,113.241,113.223,113.239,203100001.0
2005-09-28 00:32:00,113.255,113.267,113.247,113.249,293400000.0
2005-09-28 00:33:00,113.268,113.268,113.241,113.252,171399999.0
2005-09-28 00:34:00,113.239,113.241,113.239,113.241,128100003.0
2005-09-28 00:35:00,113.252,113.28,113.252,113.267,272800005.0
2005-09-28 00:36:00,113.259,113.288,113.257,113.257,168499995.0
2005-09-28 00:37:00,113.261,113.287,113.261,113.28,293699997.0
2005-09-28 00:38:00,113.267,113.294,113.261,113.278,138600005.0
2005-09-28 00:39:00,113.253,113.255,113.248,113.255,332200001.0
2005-09-28 00:40:00,113.268,113.274,113.261,113.261,156100001.0
2005-09-28 00:41:00,113.268,113.28,113.259,113.271,160699998.0
2005-09-28 00:42:00,113.26,113.29,113.249,113.256,233999998.0
2005-09-28 00:43:00,113.27,113.284,113.26,113.278,297199999.0
2005-09-28 00:44:00,113.265,113.275,113.261,113.268,253399999.0
2005-09-28 00:45:00,113.263,113.288,113.254,113.288,143800001.0
2005-09-28 00:46:00,113.29,113.29,113.253,113.259,225499996.0
2005-09-28 00:47:00,113.26,113.281,113.248,113.262,263800006.0
2005-09-28 00:48:00,113.247,113.251,113.242,113.242,360100000.0
2005-09-28 00:49:00,113.244,113.276,113.244,113.276,271499999.0
2005-09-28 00:50:00,113.252,113.271,113.252,113.262,166299998.0
2005-09-28 00:51:00,113.233,113.234,113.225,113.225,87200001.0
2005-09-28 00:52:00,113.243,113.269,113.236,113.256,298800000.0
2005-09-28 00:53:00,113.262,113.278,113.237,113.237,272200000.0
2005-09-28 00:54:00,113.231,113.231,113.207,113.207,157999998.0
2005-09-28 00:55:00,113.204,113.215,113.192,113.212,338500004.0
2005-09-28 00:56:00,113.201,113.208,113.189,113.195,263900001.0
2005-09-28 00:57:00,113.195,113.214,113.195,113.214,177799998.0
2005-09-28 00:58:00,113.237,113.252,113.226,113.226,292100002.0
2005-09-28 00:59:00,113.227,113.235,113.221,113.231,236600001.0
2005-09-28 01:00:00,113.239,113.277,113.239,113.252,228500000.0
2005-09-28 01:01:00,113.258,113.269,113.244,113.255,331300003.0
2005-09-28 01:02:00,113.261,113.308,113.261,113.287,233799993.0
2005-09-28 01:03:00,113.276,113.276,113.254,113.273,252200003.0
2005-09-28 01:04:00,113.267,113.267,113.26,113.26,88799997.0
2005-09-28 01:05:00,113.283,113.29,113.251,113.251,159699999.0
2005-09-28 01:06:00,113.251,113.276,113.251,113.26,213099999.0
2005-09-28 01:07:00,113.26,113.275,113.254,113.267,140400001.0
2005-09-28 01:08:00,113.266,113.282,113.256,113.256,207900000.0
2005-09-28 01:09:00,113.275,113.279,113.257,113.259,213899998.0
2005-09-28 01:10:00,113.262,113.293,113.262,113.262,404500000.0
2005-09-28 01:11:00,113.27,113.287,113.265,113.272,246999993.0
2005-09-28 01:12:00,113.27,113.286,113.263,113.284,279399999.0
2005-09-28 01:13:00,113.283,113.291,113.269,113.274,305800008.0
2005-09-28 01:14:00,113.282,113.298,113.276,113.276,109699998.0
2005-09-28 01:15:00,113.283,113.322,113.283,113.305,237900002.0
2005-09-28 01:16:00,113.307,113.321,113.304,113.321,127300000.0
2005-09-28 01:17:00,113.339,113.342,113.32,113.341,345999999.0
2005-09-28 01:18:00,113.342,113.369,113.341,113.355,240900002.0
2005-09-28 01:19:00,113.364,113.372,113.352,113.363,282900001.0
2005-09-28 01:20:00,113.353,113.381,113.345,113.345,152000003.0
2005-09-28 01:21:00,113.353,113.384,113.353,113.357,263500008.0
2005-09-28 01:22:00,113.371,113.379,113.355,113.355,321500003.0
2005-09-28 01:23:00,113.362,113.371,113.338,113.356,251200003.0
2005-09-28 01:24:00,113.355,113.355,113.355,113.355,31900000.0
2005-09-28 01:25:00,113.348,113.365,113.343,113.359,173699998.0
2005-09-28 01:26:00,113.367,113.368,113.326,113.327,109700000.0
2005-09-28 01:27:00,113.319,113.319,113.304,113.313,175899998.0
2005-09-28 01:28:00,113.332,113.34,113.319,113.34,366900003.0
2005-09-28 01:29:00,113.338,113.362,113.338,113.349,138600000.0
2005-09-28 01:30:00,113.341,113.355,113.332,113.342,208500002.0
2005-09-28 01:31:00,113.365,113.405,113.365,113.397,170600000.0
2005-09-28 01:32:00,113.367,113.392,113.367,113.392,194200000.0
2005-09-28 01:33:00,113.415,113.425,113.383,113.383,134899998.0
2005-09-28 01:34:00,113.368,113.412,113.368,113.392,312899999.0
2005-09-28 01:35:00,113.387,113.393,113.384,113.393,228100000.0
2005-09-28 01:36:00,113.385,113.385,113.365,113.369,63799998.0
2005-09-28 01:37:00,113.375,113.38,113.355,113.357,228300000.0
2005-09-28 01:38:00,113.393,113.393,113.363,113.369,178399995.0
2005-09-28 01:39:00,113.375,113.402,113.365,113.365,168900001.0
2005-09-28 01:40:00,113.378,113.394,113.365,113.375,285299996.0
2005-09-28 01:41:00,113.378,113.38,113.37,113.37,240100002.0
2005-09-28 01:42:00,113.378,113.405,113.378,113.392,334299996.0
2005-09-28 01:43:00,113.385,113.412,113.374,113.374,148599999.0
2005-09-28 01:44:00,113.365,113.394,113.365,113.381,220300004.0
2005-09-28 01:45:00,113.382,113.391,113.371,113.384,296900002.0
2005-09-28 01:46:00,113.362,113.362,113.354,113.362,98799998.0
2005-09-28 01:47:00,113.37,113.393,113.362,113.362,133699997.0
2005-09-28 01:48:00,113.37,113.385,113.349,113.349,247600004.0
2005-09-28 01:49:00,113.332,113.332,113.306,113.307,149600003.0
2005-09-28 01:50:00,113.278,113.282,113.258,113.258,182699999.0
2005-09-28 01:51:00,113.239,113.258,113.239,113.258,156199997.0
2005-09-28 01:52:00,113.262,113.276,113.26,113.273,151300002.0
2005-09-28 01:53:00,113.281,113.281,113.26,113.281,316499998.0
2005-09-28 01:54:00,113.281,113.293,113.277,113.293,135000002.0
2005-09-28 01:55:00,113.292,113.292,113.264,113.274,283999997.0
2005-09-28 01:56:00,113.266,113.282,113.26,113.264,273000008.0
2005-09-28 01:57:00,113.267,113.278,113.26,113.273,204899999.0
2005-09-28 01:58:00,113.28,113.304,113.28,113.296,319900002.0
2005-09-28 01:59:00,113.295,113.309,113.283,113.304,284700004.0
2005-09-28 02:00:00,113.312,113.321,113.312,113.317,127300002.0
2005-09-28 02:01:00,113.31,113.323,113.31,113.323,173800000.0
2005-09-28 02:02:00,113.321,113.346,113.321,113.339,252699997.0
2005-09-28 02:03:00,113.328,113.33,113.321,113.327,330499999.0
2005-09-28 02:04:00,113.352,113.354,113.31,113.31,224999998.0
2005-09-28 02:05:00,113.317,113.33,113.289,113.289,248099997.0
2005-09-28 02:06:00,113.278,113.278,113.239,113.245,77400000.0
2005-09-28 02:07:00,113.247,113.251,113.214,113.218,313200002.0
2005-09-28 02:08:00,113.208,113.21,113.188,113.188,174800002.0
2005-09-28 02:09:00,113.198,113.213,113.198,113.213,190099999.0
2005-09-28 02:10:00,113.213,113.239,113.213,113.222,231900002.0
2005-09-28 02:11:00,113.217,113.22,113.206,113.209,327400001.0
2005-09-28 02:12:00,113.211,113.211,113.178,113.192,337400007.0
2005-09-28 02:13:00,113.192,113.207,113.182,113.182,279000000.0
2005-09-28 02:14:00,113.178,113.206,113.177,113.19,253399999.0
2005-09-28 02:15:00,113.185,113.193,113.169,113.169,202399997.0
2005-09-28 02:16:00,113.176,113.18,113.163,113.163,179199997.0
2005-09-28 02:17:00,113.138,113.138,113.083,113.085,149700005.0
2005-09-28 02:18:00,113.083,113.106,113.083,113.105,105299999.0
2005-09-28 02:19:00,113.113,113.134,113.113,113.124,255800001.0
2005-09-28 02:20:00,113.117,113.138,113.113,113.136,239199996.0
2005-09-28 02:21:00,113.135,113.176,113.134,113.176,50000001.0
2005-09-28 02:22:00,113.174,113.174,113.155,113.165,253299999.0
2005-09-28 02:23:00,113.161,113.167,113.138,113.138,296899996.0
2005-09-28 02:24:00,113.13,113.14,113.12,113.139,194700000.0
2005-09-28 02:25:00,113.137,113.146,113.103,113.113,269500003.0
2005-09-28 02:26:00,113.112,113.135,113.105,113.135,253099997.0
2005-09-28 02:27:00,113.138,113.145,113.12,113.133,232600004.0
2005-09-28 02:28:00,113.131,113.144,113.131,113.138,388300000.0
2005-09-28 02:29:00,113.147,113.152,113.142,113.142,140500003.0
2005-09-28 02:30:00,113.147,113.151,113.124,113.124,58000001.0
2005-09-28 02:31:00,113.123,113.124,113.113,113.124,278799999.0
2005-09-28 02:32:00,113.128,113.143,113.128,113.143,228899995.0
2005-09-28 02:33:00,113.148,113.155,113.144,113.15,296800004.0
2005-09-28 02:34:00,113.162,113.171,113.15,113.171,306200004.0
2005-09-28 02:35:00,113.144,113.148,113.137,113.147,470600002.0
2005-09-28 02:36:00,113.141,113.141,113.118,113.118,199800004.0
2005-09-28 02:37:00,113.123,113.129,113.122,113.122,185500002.0
2005-09-28 02:38:00,113.115,113.115,113.071,113.071,224800001.0
2005-09-28 02:39:00,113.064,113.074,113.062,113.062,238599999.0
2005-09-28 02:40:00,113.06,113.086,113.053,113.085,364200003.0
2005-09-28 02:41:00,113.082,113.113,113.081,113.097,389300001.0
2005-09-28 02:42:00,113.098,113.112,113.095,113.095,222800005.0
2005-09-28 02:43:00,113.099,113.12,113.097,113.115,297300002.0
2005-09-28 02:44:00,113.117,113.137,113.117,113.136,224500002.0
2005-09-28 02:45:00,113.128,113.13,113.106,113.111,343299998.0
2005-09-28 02:46:00,113.103,113.126,113.099,113.118,197300002.0
2005-09-28 02:47:00,113.112,113.127,113.098,113.106,402400001.0
2005-09-28 02:48:00,113.107,113.115,113.101,113.11,300600001.0
2005-09-28 02:49:00,113.113,113.127,113.099,113.127,343099993.0
2005-09-28 02:50:00,113.138,113.15,113.134,113.144,161199996.0
2005-09-28 02:51:00,113.147,113.149,113.136,113.137,151199998.0
2005-09-28 02:52:00,113.152,113.154,113.143,113.146,263799994.0
2005-09-28 02:53:00,113.157,113.171,113.155,113.161,276799999.0
2005-09-28 02:54:00,113.155,113.172,113.155,113.166,344399994.0
2005-09-28 02:55:00,113.178,113.206,113.176,113.206,296599998.0
2005-09-28 02:56:00,113.214,113.23,113.214,113.224,134900002.0
2005-09-28 02:57:00,113.22,113.22,113.205,113.205,238999999.0
2005-09-28 02:58:00,113.217,113.219,113.205,113.205,221199997.0
2005-09-28 02:59:00,113.207,113.228,113.207,113.212,307099997.0
2005-09-28 03:00:00,113.232,113.263,113.232,113.259,149300003.0
2005-09-28 03:01:00,113.265,113.277,113.265,113.275,250699996.0
2005-09-28 03:02:00,113.267,113.277,113.26,113.274,290600002.0
2005-09-28 03:03:00,113.277,113.291,113.269,113.269,104299999.0
2005-09-28 03:04:00,113.263,113.305,113.263,113.3,189100003.0
2005-09-28 03:05:00,113.292,113.305,113.279,113.279,143200000.0
2005-09-28 03:06:00,113.3,113.308,113.287,113.289,231400004.0
2005-09-28 03:07:00,113.283,113.299,113.283,113.295,297300001.0
2005-09-28 03:08:00,113.292,113.302,113.282,113.302,325899998.0
2005-09-28 03:09:00,113.307,113.31,113.285,113.293,217299996.0
2005-09-28 03:10:00,113.297,113.299,113.277,113.277,169199996.0
2005-09-28 03:11:00,113.268,113.269,113.225,113.237,282199998.0
2005-09-28 03:12:00,113.223,113.223,113.217,113.217,47099999.0
2005-09-28 03:13:00,113.217,113.232,113.215,113.232,282900003.0
2005-09-28 03:14:00,113.234,113.246,113.234,113.242,137799998.0
2005-09-28 03:15:00,113.26,113.27,113.26,113.266,211499997.0
2005-09-28 03:16:00,113.257,113.28,113.257,113.28,120499998.0
2005-09-28 03:17:00,113.283,113.29,113.276,113.285,231100003.0
2005-09-28 03:18:00,113.281,113.281,113.264,113.267,210900001.0
2005-09-28 03:19:00,113.269,113.277,113.255,113.255,179999997.0
2005-09-28 03:20:00,113.253,113.253,113.224,113.224,128499999.0
2005-09-28 03:21:00,113.227,113.231,113.226,113.231,116300000.0
2005-09-28 03:22:00,113.238,113.252,113.238,113.252,197400001.0
2005-09-28 03:23:00,113.26,113.283,113.255,113.255,235200003.0
2005-09-28 03:24:00,113.253,113.26,113.236,113.26,269099999.0
2005-09-28 03:25:00,113.261,113.261,113.237,113.237,224100004.0
2005-09-28 03:26:00,113.252,113.256,113.249,113.25,282199993.0
2005-09-28 03:27:00,113.25,113.267,113.242,113.266,299100000.0
2005-09-28 03:28:00,113.248,113.277,113.24,113.276,239399995.0
2005-09-28 03:29:00,113.245,113.245,113.228,113.233,86099998.0
2005-09-28 03:30:00,113.237,113.259,113.237,113.255,203800000.0
2005-09-28 03:31:00,113.252,113.252,113.233,113.233,171100003.0
2005-09-28 03:32:00,113.24,113.256,113.22,113.22,181100001.0
2005-09-28 03:33:00,113.233,113.233,113.217,113.22,247300000.0
2005-09-28 03:34:00,113.237,113.239,113.228,113.23,470100002.0
2005-09-28 03:35:00,113.223,113.249,113.223,113.24,256100008.0
2005-09-28 03:36:00,113.239,113.239,113.215,113.229,198600005.0
2005-09-28 03:37:00,113.215,113.235,113.215,113.217,357700003.0
2005-09-28 03:38:00,113.218,113.236,113.205,113.223,85199998.0
2005-09-28 03:39:00,113.224,113.253,113.224,113.239,261800005.0
2005-09-28 03:40:00,113.234,113.266,113.234,113.25,169900001.0
2005-09-28 03:41:00,113.262,113.262,113.252,113.252,76900000.0
2005-09-28 03:42:00,113.237,113.237,113.218,113.223,304699997.0
2005-09-28 03:43:00,113.243,113.247,113.217,113.217,130899998.0
2005-09-28 03:44:00,113.23,113.241,113.21,113.214,263799997.0
2005-09-28 03:45:00,113.225,113.237,113.209,113.222,245800009.0
2005-09-28 03:46:00,113.208,113.233,113.194,113.223,272399996.0
2005-09-28 03:47:00,113.235,113.242,113.22,113.22,299100001.0
2005-09-28 03:48:00,113.214,113.219,113.209,113.219,179700000.0
2005-09-28 03:49:00,113.223,113.239,113.218,113.232,189300002.0
2005-09-28 03:50:00,113.232,113.241,113.211,113.211,127199996.0
2005-09-28 03:51:00,113.195,113.195,113.178,113.185,225199998.0
2005-09-28 03:52:00,113.178,113.191,113.162,113.167,254499997.0
2005-09-28 03:53:00,113.156,113.158,113.149,113.149,220999999.0
2005-09-28 03:54:00,113.15,113.161,113.147,113.152,293500006.0
2005-09-28 03:55:00,113.147,113.163,113.136,113.136,280100002.0
2005-09-28 03:56:00,113.13,113.137,113.13,113.136,278300003.0
2005-09-28 03:57:00,113.133,113.135,113.111,113.115,367500006.0
2005-09-28 03:58:00,113.117,113.153,113.117,113.121,276100004.0
2005-09-28 03:59:00,113.112,113.153,113.111,113.135,351500001.0
2005-09-28 04:00:00,113.138,113.141,113.131,113.134,159300000.0
2005-09-28 04:01:00,113.132,113.148,113.128,113.128,330400000.0
2005-09-28 04:02:00,113.132,113.137,113.095,113.105,257099995.0
2005-09-28 04:03:00,113.113,113.12,113.105,113.117,276300005.0
2005-09-28 04:04:00,113.129,113.14,113.128,113.137,262300001.0
2005-09-28 04:05:00,113.131,113.131,113.112,113.112,219799997.0
2005-09-28 04:06:00,113.112,113.112,113.098,113.112,456599996.0
2005-09-28 04:07:00,113.115,113.129,113.102,113.102,457200005.0
2005-09-28 04:08:00,113.093,113.125,113.08,113.125,288199997.0
2005-09-28 04:09:00,113.122,113.146,113.121,113.138,351200005.0
2005-09-28 04:10:00,113.118,113.139,113.116,113.132,166600005.0
2005-09-28 04:11:00,113.132,113.158,113.132,113.157,207999998.0
2005-09-28 04:12:00,113.182,113.191,113.174,113.184,75500000.0
2005-09-28 04:13:00,113.186,113.188,113.175,113.187,96800000.0
2005-09-28 04:14:00,113.195,113.21,113.184,113.21,309899995.0
2005-09-28 04:15:00,113.22,113.257,113.218,113.257,201700001.0
2005-09-28 04:16:00,113.259,113.259,113.254,113.254,63000001.0
2005-09-28 04:17:00,113.238,113.238,113.203,113.215,237100006.0
2005-09-28 04:18:00,113.22,113.23,113.219,113.227,230299999.0
2005-09-28 04:19:00,113.228,113.231,113.222,113.226,253200000.0
2005-09-28 04:20:00,113.23,113.235,113.208,113.212,183200001.0
2005-09-28 04:21:00,113.199,113.199,113.191,113.191,55899999.0
2005-09-28 04:22:00,113.187,113.192,113.183,113.19,274100005.0
2005-09-28 04:23:00,113.187,113.218,113.186,113.2,421000004.0
2005-09-28 04:24:00,113.19,113.208,113.19,113.205,357100003.0
2005-09-28 04:25:00,113.207,113.216,113.198,113.205,132100003.0
2005-09-28 04:26:00,113.197,113.218,113.193,113.218,333500002.0
2005-09-28 04:27:00,113.224,113.237,113.224,113.237,391500000.0
2005-09-28 04:28:00,113.253,113.267,113.247,113.252,227700000.0
2005-09-28 04:29:00,113.238,113.243,113.236,113.243,218900003.0
2005-09-28 04:30:00,113.24,113.249,113.224,113.224,237999998.0
2005-09-28 04:31:00,113.218,113.222,113.212,113.216,102300002.0
2005-09-28 04:32:00,113.205,113.229,113.203,113.205,293700003.0
2005-09-28 04:33:00,113.2,113.21,113.2,113.207,236200002.0
2005-09-28 04:34:00,113.204,113.219,113.19,113.194,70200002.0
2005-09-28 04:35:00,113.183,113.201,113.177,113.19,397200002.0
2005-09-28 04:36:00,113.184,113.201,113.184,113.199,118900001.0
2005-09-28 04:37:00,113.188,113.212,113.183,113.209,226700007.0
2005-09-28 04:38:00,113.208,113.22,113.207,113.215,370799992.0
2005-09-28 04:39:00,113.202,113.208,113.202,113.202,135699998.0
2005-09-28 04:40:00,113.215,113.226,113.194,113.197,212300004.0
2005-09-28 04:41:00,113.199,113.218,113.194,113.194,172500004.0
2005-09-28 04:42:00,113.199,113.22,113.198,113.215,198400000.0
2005-09-28 04:43:00,113.197,113.222,113.177,113.177,239299999.0
2005-09-28 04:44:00,113.176,113.195,113.176,113.195,123399999.0
2005-09-28 04:45:00,113.2,113.216,113.187,113.202,185799998.0
2005-09-28 04:46:00,113.198,113.213,113.193,113.193,274299995.0
2005-09-28 04:47:00,113.206,113.224,113.206,113.209,172299996.0
2005-09-28 04:48:00,113.198,113.218,113.189,113.216,338199997.0
2005-09-28 04:49:00,113.217,113.222,113.211,113.218,310400001.0
2005-09-28 04:50:00,113.204,113.24,113.204,113.227,274000002.0
2005-09-28 04:51:00,113.233,113.242,113.219,113.242,381400005.0
2005-09-28 04:52:00,113.25,113.257,113.226,113.226,223899999.0
2005-09-28 04:53:00,113.238,113.248,113.225,113.225,315599999.0
2005-09-28 04:54:00,113.237,113.238,113.225,113.234,274900005.0
2005-09-28 04:55:00,113.25,113.254,113.214,113.214,200000002.0
2005-09-28 04:56:00,113.224,113.229,113.222,113.228,135099999.0
2005-09-28 04:57:00,113.23,113.241,113.23,113.241,117199999.0
2005-09-28 04:58:00,113.231,113.25,113.226,113.246,267300003.0
2005-09-28 04:59:00,113.248,113.252,113.244,113.245,180000000.0
2005-09-28 05:00:00,113.248,113.263,113.248,113.263,418999996.0
2005-09-28 05:01:00,113.27,113.273,113.243,113.255,292700006.0
2005-09-28 05:02:00,113.25,113.26,113.235,113.235,162500002.0
2005-09-28 05:03:00,113.242,113.251,113.223,113.232,183399998.0
2005-09-28 05:04:00,113.225,113.243,113.207,113.207,225600000.0
2005-09-28 05:05:00,113.221,113.222,113.211,113.221,184899999.0
2005-09-28 05:06:00,113.225,113.225,113.213,113.215,314300000.0
2005-09-28 05:07:00,113.23,113.237,113.226,113.228,248800001.0
2005-09-28 05:08:00,113.225,113.231,113.217,113.227,280400006.0
2005-09-28 05:09:00,113.227,113.238,113.223,113.228,251300002.0
2005-09-28 05:10:00,113.223,113.223,113.21,113.21,167900000.0
2005-09-28 05:11:00,113.217,113.237,113.217,113.228,153699997.0
2005-09-28 05:12:00,113.231,113.255,113.231,113.24,113299999.0
2005-09-28 05:13:00,113.242,113.251,113.22,113.235,216700001.0
2005-09-28 05:14:00,113.228,113.249,113.22,113.231,221200001.0
2005-09-28 05:15:00,113.231,113.262,113.231,113.245,200299995.0
2005-09-28 05:16:00,113.247,113.261,113.24,113.247,296300004.0
2005-09-28 05:17:00,113.245,113.245,113.237,113.245,144999999.0
2005-09-28 05:18:00,113.25,113.255,113.227,113.251,263500000.0
2005-09-28 05:19:00,113.234,113.25,113.234,113.236,271699998.0
2005-09-28 05:20:00,113.243,113.25,113.238,113.24,243499997.0
2005-09-28 05:21:00,113.238,113.26,113.233,113.237,319900001.0
2005-09-28 05:22:00,113.244,113.265,113.244,113.249,250900002.0
2005-09-28 05:23:00,113.244,113.277,113.244,113.268,283800003.0
2005-09-28 05:24:00,113.251,113.262,113.237,113.248,401400003.0
2005-09-28 05:25:00,113.255,113.266,113.207,113.207,265600004.0
2005-09-28 05:26:00,113.197,113.255,113.197,113.228,224099994.0
2005-09-28 05:27:00,113.248,113.248,113.215,113.231,136800003.0
2005-09-28 05:28:00,113.222,113.233,113.222,113.233,285799996.0
2005-09-28 05:29:00,113.237,113.237,113.236,113.236,58300000.0
2005-09-28 05:30:00,113.248,113.248,113.22,113.225,265400000.0
2005-09-28 05:31:00,113.234,113.269,113.234,113.245,223899998.0
2005-09-28 05:32:00,113.242,113.254,113.222,113.242,243900003.0
2005-09-28 05:33:00,113.237,113.243,113.233,113.243,233999995.0
2005-09-28 05:34:00,113.241,113.266,113.241,113.265,277000000.0
2005-09-28 05:35:00,113.265,113.27,113.25,113.261,311600000.0
2005-09-28 05:36:00,113.248,113.249,113.207,113.217,147400001.0
2005-09-28 05:37:00,113.243,113.249,113.21,113.22,220800004.0
2005-09-28 05:38:00,113.212,113.237,113.208,113.236,223800000.0
2005-09-28 05:39:00,113.24,113.241,113.22,113.229,338799994.0
2005-09-28 05:40:00,113.216,113.222,113.21,113.217,89099998.0
2005-09-28 05:41:00,113.217,113.227,113.202,113.202,218700004.0
2005-09-28 05:42:00,113.227,113.232,113.199,113.199,163200001.0
2005-09-28 05:43:00,113.198,113.217,113.189,113.216,418300008.0
2005-09-28 05:44:00,113.185,113.198,113.18,113.187,151099998.0
2005-09-28 05:45:00,113.209,113.214,113.173,113.184,217900001.0
2005-09-28 05:46:00,113.188,113.195,113.172,113.181,178899999.0
2005-09-28 05:47:00,113.182,113.203,113.169,113.169,286000001.0
2005-09-28 05:48:00,113.167,113.167,113.134,113.134,81000001.0
2005-09-28 05:49:00,113.12,113.155,113.111,113.144,268399998.0
2005-09-28 05:50:00,113.165,113.173,113.151,113.155,194599997.0
2005-09-28 05:51:00,113.168,113.17,113.152,113.154,320100002.0
2005-09-28 05:52:00,113.162,113.171,113.146,113.148,375199996.0
2005-09-28 05:53:00,113.148,113.167,113.148,113.167,218100002.0
2005-09-28 05:54:00,113.168,113.187,113.166,113.177,458400010.0
2005-09-28 05:55:00,113.192,113.199,113.177,113.183,284400004.0
2005-09-28 05:56:00,113.172,113.205,113.164,113.183,171300001.0
2005-09-28 05:57:00,113.188,113.188,113.168,113.176,381200001.0
2005-09-28 05:58:00,113.171,113.171,113.142,113.142,191500001.0
2005-09-28 05:59:00,113.148,113.157,113.148,113.148,218700005.0
2005-09-28 06:00:00,113.142,113.152,113.13,113.133,117900002.0
2005-09-28 06:01:00,113.128,113.146,113.128,113.138,298599999.0
2005-09-28 06:02:00,113.129,113.15,113.129,113.145,234600002.0
2005-09-28 06:03:00,113.142,113.147,113.129,113.143,286099997.0
2005-09-28 06:04:00,113.117,113.153,113.107,113.138,155500003.0
2005-09-28 06:05:00,113.142,113.149,113.135,113.149,128499998.0
2005-09-28 06:06:00,113.15,113.168,113.125,113.168,417400002.0
2005-09-28 06:07:00,113.127,113.127,113.119,113.119,18400000.0
2005-09-28 06:08:00,113.122,113.127,113.096,113.118,386600000.0
2005-09-28 06:09:00,113.095,113.095,113.073,113.074,117900000.0
2005-09-28 06:10:00,113.081,113.1,113.073,113.097,368999996.0
2005-09-28 06:11:00,113.079,113.108,113.079,113.108,288700000.0
2005-09-28 06:12:00,113.085,113.099,113.074,113.082,209900002.0
2005-09-28 06:13:00,113.087,113.097,113.086,113.097,163300000.0
2005-09-28 06:14:00,113.101,113.113,113.1,113.109,182400003.0
2005-09-28 06:15:00,113.113,113.12,113.111,113.111,111100002.0
2005-09-28 06:16:00,113.118,113.121,113.113,113.113,196099999.0
2005-09-28 06:17:00,113.11,113.12,113.11,113.113,247700005.0
2005-09-28 06:18:00,113.111,113.124,113.111,113.124,126699998.0
2005-09-28 06:19:00,113.14,113.145,113.115,113.115,184200000.0
2005-09-28 06:20:00,113.119,113.13,113.119,113.127,360600001.0
2005-09-28 06:21:00,113.13,113.154,113.13,113.142,248600004.0
2005-09-28 06:22:00,113.13,113.13,113.114,113.118,167199998.0
2005-09-28 06:23:00,113.121,113.136,113.117,113.136,293899994.0
2005-09-28 06:24:00,113.137,113.168,113.137,113.157,229899998.0
2005-09-28 06:25:00,113.153,113.153,113.133,113.133,339300002.0
2005-09-28 06:26:00,113.127,113.136,113.121,113.124,390799995.0
2005-09-28 06:27:00,113.13,113.137,113.112,113.123,208700002.0
2005-09-28 06:28:00,113.124,113.137,113.124,113.128,39100001.0
2005-09-28 06:29:00,113.121,113.13,113.119,113.127,178299998.0
2005-09-28 06:30:00,113.129,113.129,113.126,113.127,156799999.0
2005-09-28 06:31:00,113.132,113.149,113.125,113.125,241100000.0
2005-09-28 06:32:00,113.123,113.124,113.109,113.124,92099999.0
2005-09-28 06:33:00,113.123,113.123,113.11,113.111,174800000.0
2005-09-28 06:34:00,113.112,113.118,113.109,113.115,385699999.0
2005-09-28 06:35:00,113.131,113.145,113.121,113.145,215999997.0
2005-09-28 06:36:00,113.148,113.164,113.134,113.15,227600001.0
2005-09-28 06:37:00,113.147,113.161,113.141,113.15,371900009.0
2005-09-28 06:38:00,113.15,113.155,113.145,113.145,137399999.0
2005-09-28 06:39:00,113.147,113.172,113.144,113.144,210400003.0
2005-09-28 06:40:00,113.171,113.171,113.149,113.149,235099999.0
2005-09-28 06:41:00,113.14,113.149,113.14,113.141,227900003.0
2005-09-28 06:42:00,113.157,113.157,113.144,113.148,298000000.0
2005-09-28 06:43:00,113.16,113.161,113.135,113.135,181300000.0
2005-09-28 06:44:00,113.137,113.151,113.119,113.119,169699996.0
2005-09-28 06:45:00,113.119,113.146,113.101,113.101,263399997.0
2005-09-28 06:46:00,113.117,113.126,113.085,113.087,166200001.0
2005-09-28 06:47:00,113.088,113.116,113.088,113.113,186599999.0
2005-09-28 06:48:00,113.12,113.125,113.12,113.12,250800007.0
2005-09-28 06:49:00,113.117,113.119,113.101,113.105,74100000.0
2005-09-28 06:50:00,113.115,113.129,113.102,113.102,253000003.0
2005-09-28 06:51:00,113.103,113.106,113.094,113.097,414100003.0
2005-09-28 06:52:00,113.105,113.114,113.096,113.099,217799999.0
2005-09-28 06:53:00,113.1,113.116,113.099,113.114,221200002.0
2005-09-28 06:54:00,113.102,113.118,113.102,113.116,240500001.0
2005-09-28 06:55:00,113.095,113.095,113.064,113.072,224900000.0
2005-09-28 06:56:00,113.078,113.078,113.054,113.057,293700002.0
2005-09-28 06:57:00,113.068,113.073,113.064,113.065,97299999.0
2005-09-28 06:58:00,113.053,113.064,113.045,113.048,249799999.0
2005-09-28 06:59:00,113.048,113.052,113.043,113.047,192300007.0
2005-09-28 07:00:00,113.042,113.053,113.042,113.048,175499996.0
2005-09-28 07:01:00,113.053,113.069,113.053,113.065,165900002.0
2005-09-28 07:02:00,113.072,113.072,113.05,113.05,356099993.0
2005-09-28 07:03:00,113.052,113.085,113.051,113.065,301800005.0
2005-09-28 07:04:00,113.077,113.086,113.072,113.072,180900001.0
2005-09-28 07:05:00,113.076,113.077,113.064,113.075,265400003.0
2005-09-28 07:06:00,113.065,113.093,113.065,113.069,148199997.0
2005-09-28 07:07:00,113.069,113.069,113.055,113.063,285000003.0
2005-09-28 07:08:00,113.054,113.065,113.054,113.064,224399996.0
2005-09-28 07:09:00,113.067,113.069,113.057,113.059,167099997.0
2005-09-28 07:10:00,113.053,113.055,113.046,113.046,80700001.0
2005-09-28 07:11:00,113.05,113.05,113.033,113.039,186100003.0
2005-09-28 07:12:00,113.042,113.048,113.035,113.048,139500004.0
2005-09-28 07:13:00,113.054,113.061,113.051,113.057,318600001.0
2005-09-28 07:14:00,113.05,113.058,113.042,113.042,340300004.0
2005-09-28 07:15:00,113.04,113.04,113.027,113.033,54000000.0
2005-09-28 07:16:00,113.025,113.027,113.014,113.023,230200006.0
2005-09-28 07:17:00,113.02,113.02,113.011,113.019,218500005.0
2005-09-28 07:18:00,113.023,113.037,113.017,113.024,224999999.0
2005-09-28 07:19:00,113.03,113.032,113.005,113.014,107399999.0
2005-09-28 07:20:00,113.014,113.014,113.006,113.014,228800001.0
2005-09-28 07:21:00,113.038,113.042,113.024,113.024,107900004.0
2005-09-28 07:22:00,113.002,113.006,113.0,113.0,113300001.0
2005-09-28 07:23:00,112.996,113.011,112.996,113.001,188600004.0
2005-09-28 07:24:00,112.991,113.002,112.984,112.998,252000004.0
2005-09-28 07:25:00,113.003,113.023,113.003,113.012,239900000.0
2005-09-28 07:26:00,113.0,113.0,112.982,112.997,188400003.0
2005-09-28 07:27:00,113.005,113.005,112.993,112.997,178299998.0
2005-09-28 07:28:00,113.002,113.029,113.0,113.029,169100000.0
2005-09-28 07:29:00,113.04,113.04,113.01,113.023,394500001.0
2005-09-28 07:30:00,113.022,113.039,113.022,113.028,258600005.0
2005-09-28 07:31:00,113.038,113.052,113.032,113.052,251700001.0
2005-09-28 07:32:00,113.048,113.053,113.04,113.04,295700001.0
2005-09-28 07:33:00,113.04,113.049,113.04,113.04,198600001.0
2005-09-28 07:34:00,113.03,113.049,113.029,113.046,262700006.0
2005-09-28 07:35:00,113.033,113.037,113.027,113.028,235300004.0
2005-09-28 07:36:00,113.042,113.055,113.028,113.03,214399997.0
2005-09-28 07:37:00,113.03,113.046,113.03,113.033,182900006.0
2005-09-28 07:38:00,113.012,113.018,113.003,113.014,303899999.0
2005-09-28 07:39:00,113.003,113.018,113.003,113.01,229999998.0
2005-09-28 07:40:00,113.016,113.03,113.006,113.006,106800003.0
2005-09-28 07:41:00,113.009,113.029,113.009,113.025,223300002.0
2005-09-28 07:42:00,113.032,113.044,113.021,113.021,294400005.0
2005-09-28 07:43:00,113.025,113.032,113.01,113.025,188399997.0
2005-09-28 07:44:00,113.02,113.053,113.02,113.036,214900001.0
2005-09-28 07:45:00,113.035,113.061,113.035,113.061,158500002.0
2005-09-28 07:46:00,113.052,113.063,113.04,113.063,156900002.0
2005-09-28 07:47:00,113.063,113.063,113.041,113.051,311300004.0
2005-09-28 07:48:00,113.048,113.048,113.035,113.035,381000007.0
2005-09-28 07:49:00,113.035,113.059,113.025,113.034,172500000.0
2005-09-28 07:50:00,113.047,113.058,113.032,113.036,211499996.0
2005-09-28 07:51:00,113.049,113.057,113.025,113.037,314799998.0
2005-09-28 07:52:00,113.038,113.04,113.02,113.04,205499995.0
2005-09-28 07:53:00,113.013,113.036,113.008,113.031,110000004.0
2005-09-28 07:54:00,113.022,113.03,113.016,113.03,200900003.0
2005-09-28 07:55:00,113.037,113.037,113.02,113.028,145299999.0
2005-09-28 07:56:00,113.027,113.049,113.015,113.036,188700002.0
2005-09-28 07:57:00,113.035,113.035,113.01,113.017,286900003.0
2005-09-28 07:58:00,113.013,113.021,113.012,113.016,275200002.0
2005-09-28 07:59:00,113.018,113.02,113.006,113.012,328099997.0
2005-09-28 08:00:00,113.004,113.006,113.004,113.006,103900002.0
2005-09-28 08:01:00,112.997,112.997,112.92,112.92,109699998.0
2005-09-28 08:02:00,112.937,112.937,112.902,112.902,179000001.0
2005-09-28 08:03:00,112.899,112.958,112.899,112.958,226099996.0
2005-09-28 08:04:00,112.958,112.965,112.944,112.948,149500001.0
2005-09-28 08:05:00,112.949,112.974,112.938,112.974,374799994.0
2005-09-28 08:06:00,112.994,112.994,112.962,112.962,322200003.0
2005-09-28 08:07:00,112.972,112.983,112.965,112.965,303800001.0
2005-09-28 08:08:00,112.963,112.975,112.959,112.975,262299999.0
2005-09-28 08:09:00,112.988,112.99,112.956,112.964,180799998.0
2005-09-28 08:10:00,112.948,112.948,112.922,112.922,178600004.0
2005-09-28 08:11:00,112.924,112.935,112.924,112.931,159799994.0
2005-09-28 08:12:00,112.936,112.95,112.924,112.935,386300001.0
2005-09-28 08:13:00,112.945,112.962,112.938,112.951,225900000.0
2005-09-28 08:14:00,112.947,112.951,112.939,112.948,244999999.0
2005-09-28 08:15:00,112.964,113.018,112.964,112.991,211700001.0
2005-09-28 08:16:00,112.976,112.994,112.97,112.986,293599999.0
2005-09-28 08:17:00,112.962,112.962,112.936,112.938,193500007.0
2005-09-28 08:18:00,112.943,112.949,112.934,112.946,265900002.0
2005-09-28 08:19:00,112.937,112.938,112.919,112.919,180599998.0
2005-09-28 08:20:00,112.911,112.926,112.911,112.926,154099998.0
2005-09-28 08:21:00,112.927,112.927,112.915,112.925,305400003.0
2005-09-28 08:22:00,112.92,112.944,112.92,112.93,269799999.0
2005-09-28 08:23:00,112.915,112.925,112.908,112.913,193199997.0
2005-09-28 08:24:00,112.913,112.913,112.9,112.908,279800005.0
2005-09-28 08:25:00,112.913,112.913,112.902,112.908,172399999.0
2005-09-28 08:26:00,112.905,112.905,112.899,112.9,306299996.0
2005-09-28 08:27:00,112.901,112.902,112.892,112.902,190499998.0
2005-09-28 08:28:00,112.895,112.901,112.89,112.9,286299995.0
2005-09-28 08:29:00,112.903,112.905,112.894,112.903,220899999.0
2005-09-28 08:30:00,112.908,112.915,112.908,112.915,4700000.0
2005-09-28 08:31:00,112.928,112.938,112.928,112.938,427799999.0
2005-09-28 08:32:00,112.937,112.949,112.937,112.949,252399999.0
2005-09-28 08:33:00,112.952,112.952,112.936,112.937,274800002.0
2005-09-28 08:34:00,112.96,112.972,112.915,112.915,279799997.0
2005-09-28 08:35:00,112.92,112.93,112.92,112.926,302099997.0
2005-09-28 08:36:00,112.922,112.93,112.918,112.92,209099996.0
2005-09-28 08:37:00,112.92,112.92,112.907,112.915,146000002.0
2005-09-28 08:38:00,112.917,112.917,112.906,112.907,150899997.0
2005-09-28 08:39:00,112.901,112.904,112.895,112.895,144200000.0
2005-09-28 08:40:00,112.897,112.922,112.895,112.922,394400002.0
2005-09-28 08:41:00,112.93,112.941,112.93,112.932,354200004.0
2005-09-28 08:42:00,112.935,112.939,112.92,112.92,225999998.0
2005-09-28 08:43:00,112.928,112.948,112.928,112.932,105699999.0
2005-09-28 08:44:00,112.955,112.973,112.927,112.927,206200002.0
2005-09-28 08:45:00,112.916,112.925,112.914,112.925,272999998.0
2005-09-28 08:46:00,112.917,112.917,112.902,112.902,131400003.0
2005-09-28 08:47:00,112.895,112.895,112.884,112.89,312299999.0
2005-09-28 08:48:00,112.887,112.902,112.887,112.902,215500000.0
2005-09-28 08:49:00,112.903,112.903,112.888,112.888,288600008.0
2005-09-28 08:50:00,112.884,112.887,112.875,112.875,231600001.0
2005-09-28 08:51:00,112.868,112.887,112.867,112.882,295399997.0
2005-09-28 08:52:00,112.883,112.887,112.866,112.886,248700000.0
2005-09-28 08:53:00,112.88,112.903,112.88,112.89,133900000.0
2005-09-28 08:54:00,112.893,112.899,112.883,112.885,241499999.0
2005-09-28 08:55:00,112.876,112.889,112.875,112.878,182000001.0
2005-09-28 08:56:00,112.882,112.89,112.88,112.885,185700002.0
2005-09-28 08:57:00,112.887,112.907,112.885,112.896,195999998.0
2005-09-28 08:58:00,112.9,112.921,112.9,112.921,230299999.0
2005-09-28 08:59:00,112.9,112.901,112.892,112.892,210499996.0
2005-09-28 09:00:00,112.888,112.915,112.878,112.887,290899998.0
2005-09-28 09:01:00,112.885,112.917,112.874,112.909,166100002.0
2005-09-28 09:02:00,112.913,112.925,112.896,112.905,420999990.0
2005-09-28 09:03:00,112.897,112.901,112.891,112.891,71699999.0
2005-09-28 09:04:00,112.892,112.892,112.88,112.88,174500000.0
2005-09-28 09:05:00,112.875,112.913,112.875,112.899,315900003.0
2005-09-28 09:06:00,112.893,112.901,112.893,112.897,198899996.0
2005-09-28 09:07:00,112.903,112.912,112.902,112.902,249799995.0
2005-09-28 09:08:00,112.903,112.915,112.903,112.914,173600000.0
2005-09-28 09:09:00,112.917,112.923,112.914,112.923,207199996.0
2005-09-28 09:10:00,112.918,112.925,112.918,112.918,341200004.0
2005-09-28 09:11:00,112.924,112.936,112.917,112.923,152599999.0
2005-09-28 09:12:00,112.918,112.925,112.918,112.925,212099998.0
2005-09-28 09:13:00,112.922,112.922,112.91,112.917,214999995.0
2005-09-28 09:14:00,112.928,112.941,112.927,112.941,143400000.0
2005-09-28 09:15:00,112.943,112.943,112.932,112.937,172800001.0
2005-09-28 09:16:00,112.924,112.936,112.924,112.935,63600001.0
2005-09-28 09:17:00,112.937,112.943,112.935,112.938,120200001.0
2005-09-28 09:18:00,112.939,112.953,112.936,112.949,188800000.0
2005-09-28 09:19:00,112.952,112.956,112.936,112.939,238200001.0
2005-09-28 09:20:00,112.938,112.94,112.932,112.932,161900002.0
2005-09-28 09:21:00,112.933,112.938,112.922,112.922,271200000.0
2005-09-28 09:22:00,112.927,112.934,112.925,112.928,161100001.0
2005-09-28 09:23:00,112.934,112.962,112.927,112.927,81799998.0
2005-09-28 09:24:00,112.928,112.938,112.928,112.938,63100000.0
2005-09-28 09:25:00,112.948,112.974,112.948,112.97,161699995.0
2005-09-28 09:26:00,112.95,112.956,112.938,112.938,288500002.0
2005-09-28 09:27:00,112.94,112.947,112.925,112.925,201000002.0
2005-09-28 09:28:00,112.927,112.927,112.906,112.915,340300000.0
2005-09-28 09:29:00,112.925,112.964,112.925,112.963,41200000.0
2005-09-28 09:30:00,112.952,112.965,112.929,112.937,251900001.0
2005-09-28 09:31:00,112.949,112.957,112.947,112.954,194099994.0
2005-09-28 09:32:00,112.968,112.973,112.96,112.972,258899993.0
2005-09-28 09:33:00,112.95,112.955,112.947,112.955,306099996.0
2005-09-28 09:34:00,112.961,112.981,112.961,112.973,129100002.0
2005-09-28 09:35:00,112.959,112.964,112.955,112.964,208600000.0
2005-09-28 09:36:00,112.963,112.963,112.952,112.958,329500003.0
2005-09-28 09:37:00,112.965,112.971,112.955,112.971,165199999.0
2005-09-28 09:38:00,112.982,112.993,112.981,112.988,188799999.0
2005-09-28 09:39:00,112.976,112.991,112.974,112.981,218999999.0
2005-09-28 09:40:00,112.988,113.013,112.988,113.013,322200005.0
2005-09-28 09:41:00,113.012,113.023,113.008,113.023,254000001.0
2005-09-28 09:42:00,113.028,113.032,113.022,113.022,225799996.0
2005-09-28 09:43:00,113.027,113.03,113.017,113.03,324000003.0
2005-09-28 09:44:00,113.04,113.051,113.039,113.039,236100002.0
2005-09-28 09:45:00,113.04,113.052,113.037,113.052,125200002.0
2005-09-28 09:46:00,113.053,113.053,113.043,113.043,215499994.0
2005-09-28 09:47:00,113.028,113.028,112.989,112.994,137599999.0
2005-09-28 09:48:00,112.977,112.985,112.975,112.978,223899993.0
2005-09-28 09:49:00,112.969,112.996,112.958,112.959,167199998.0
2005-09-28 09:50:00,112.957,112.981,112.957,112.981,286600001.0
2005-09-28 09:51:00,112.984,112.997,112.984,112.997,68699998.0
2005-09-28 09:52:00,112.99,112.99,112.982,112.988,95500001.0
2005-09-28 09:53:00,112.987,112.992,112.987,112.988,106700003.0
2005-09-28 09:54:00,112.994,113.009,112.984,112.984,144400004.0
2005-09-28 09:55:00,112.981,112.981,112.974,112.974,37000002.0
2005-09-28 09:56:00,112.967,112.967,112.939,112.939,133500004.0
2005-09-28 09:57:00,112.936,112.936,112.928,112.935,116099999.0
2005-09-28 09:58:00,112.936,112.936,112.929,112.936,198699999.0
2005-09-28 09:59:00,112.933,112.933,112.921,112.928,154099998.0
2005-09-28 10:00:00,112.94,112.961,112.934,112.955,485699997.0
2005-09-28 10:01:00,112.962,112.97,112.959,112.965,242100000.0
2005-09-28 10:02:00,112.962,112.962,112.954,112.958,110700001.0
2005-09-28 10:03:00,112.955,112.955,112.945,112.95,218800000.0
2005-09-28 10:04:00,112.946,112.946,112.936,112.94,213199999.0
2005-09-28 10:05:00,112.945,112.945,112.938,112.938,306499997.0
2005-09-28 10:06:00,112.94,112.945,112.94,112.94,246600001.0
2005-09-28 10:07:00,112.935,112.95,112.93,112.95,378100002.0
2005-09-28 10:08:00,112.945,112.945,112.922,112.922,215499998.0
2005-09-28 10:09:00,112.921,112.921,112.908,112.908,234099999.0
2005-09-28 10:10:00,112.915,112.922,112.911,112.918,398799996.0
2005-09-28 10:11:00,112.921,112.922,112.918,112.919,176600007.0
2005-09-28 10:12:00,112.927,112.957,112.927,112.95,326700001.0
2005-09-28 10:13:00,112.922,112.934,112.922,112.934,234800000.0
2005-09-28 10:14:00,112.928,112.934,112.917,112.934,211199999.0
2005-09-28 10:15:00,112.936,112.943,112.933,112.942,368000001.0
2005-09-28 10:16:00,112.944,112.96,112.928,112.96,286299999.0
2005-09-28 10:17:00,112.969,112.988,112.969,112.979,254100005.0
2005-09-28 10:18:00,112.972,112.984,112.964,112.969,163100000.0
2005-09-28 10:19:00,112.97,113.015,112.97,113.01,294700001.0
2005-09-28 10:20:00,113.031,113.048,113.031,113.034,296199996.0
2005-09-28 10:21:00,113.04,113.044,113.023,113.023,196399998.0
2005-09-28 10:22:00,113.028,113.035,113.027,113.027,391500001.0
2005-09-28 10:23:00,113.03,113.036,113.015,113.034,365500000.0
2005-09-28 10:24:00,113.04,113.045,113.039,113.04,195100005.0
2005-09-28 10:25:00,113.052,113.067,113.015,113.048,239200000.0
2005-09-28 10:26:00,113.055,113.063,113.054,113.063,172600001.0
2005-09-28 10:27:00,113.067,113.067,113.053,113.06,191999997.0
2005-09-28 10:28:00,113.07,113.076,113.061,113.071,191500001.0
2005-09-28 10:29:00,113.063,113.078,113.063,113.078,245400003.0
2005-09-28 10:30:00,113.092,113.118,113.092,113.108,336800000.0
2005-09-28 10:31:00,113.127,113.152,113.127,113.138,243700002.0
2005-09-28 10:32:00,113.131,113.131,113.118,113.123,282299997.0
2005-09-28 10:33:00,113.135,113.151,113.135,113.141,156299998.0
2005-09-28 10:34:00,113.137,113.14,113.136,113.138,171300003.0
2005-09-28 10:35:00,113.13,113.134,113.122,113.127,205399997.0
2005-09-28 10:36:00,113.122,113.125,113.118,113.118,79900002.0
2005-09-28 10:37:00,113.125,113.125,113.117,113.12,124400003.0
2005-09-28 10:38:00,113.125,113.125,113.117,113.122,175299999.0
2005-09-28 10:39:00,113.14,113.159,113.128,113.159,172200000.0
2005-09-28 10:40:00,113.155,113.158,113.146,113.152,238799998.0
2005-09-28 10:41:00,113.155,113.156,113.152,113.152,101699997.0
2005-09-28 10:42:00,113.153,113.157,113.148,113.157,140699998.0
2005-09-28 10:43:00,113.155,113.163,113.152,113.159,224600005.0
2005-09-28 10:44:00,113.165,113.193,113.158,113.158,252500004.0
2005-09-28 10:45:00,113.167,113.167,113.159,113.162,327200000.0
2005-09-28 10:46:00,113.167,113.167,113.147,113.147,69199999.0
2005-09-28 10:47:00,113.148,113.148,113.134,113.137,153300003.0
2005-09-28 10:48:00,113.148,113.149,113.147,113.147,105599998.0
2005-09-28 10:49:00,113.145,113.145,113.138,113.145,290100001.0
2005-09-28 10:50:00,113.145,113.145,113.135,113.14,255500002.0
2005-09-28 10:51:00,113.138,113.138,113.127,113.133,259899995.0
2005-09-28 10:52:00,113.142,113.142,113.115,113.115,170600000.0
2005-09-28 10:53:00,113.122,113.14,113.107,113.107,151300002.0
2005-09-28 10:54:00,113.075,113.085,113.06,113.085,137700004.0
2005-09-28 10:55:00,113.09,113.108,113.09,113.104,397900003.0
2005-09-28 10:56:00,113.11,113.114,113.105,113.105,166200000.0
2005-09-28 10:57:00,113.097,113.098,113.089,113.09,348200003.0
2005-09-28 10:58:00,113.114,113.114,113.085,113.085,176599998.0
2005-09-28 10:59:00,113.088,113.095,113.087,113.087,171100002.0
2005-09-28 11:00:00,113.098,113.121,113.098,113.118,205800002.0
2005-09-28 11:01:00,113.124,113.139,113.124,113.136,283700007.0
2005-09-28 11:02:00,113.127,113.143,113.125,113.143,336600006.0
2005-09-28 11:03:00,113.147,113.15,113.147,113.147,115600003.0
2005-09-28 11:04:00,113.138,113.165,113.125,113.144,332499997.0
2005-09-28 11:05:00,113.135,113.14,113.127,113.127,302100004.0
2005-09-28 11:06:00,113.138,113.143,113.135,113.14,208799997.0
2005-09-28 11:07:00,113.137,113.149,113.135,113.135,227500006.0
2005-09-28 11:08:00,113.131,113.138,113.123,113.134,215599999.0
2005-09-28 11:09:00,113.138,113.141,113.13,113.133,192499997.0
2005-09-28 11:10:00,113.128,113.145,113.12,113.127,382999993.0
2005-09-28 11:11:00,113.122,113.14,113.12,113.14,271299998.0
2005-09-28 11:12:00,113.147,113.163,113.143,113.163,350900007.0
2005-09-28 11:13:00,113.162,113.168,113.16,113.168,260200003.0
2005-09-28 11:14:00,113.173,113.177,113.162,113.167,346900001.0
2005-09-28 11:15:00,113.16,113.164,113.144,113.149,178499997.0
2005-09-28 11:16:00,113.135,113.138,113.129,113.129,152499996.0
2005-09-28 11:17:00,113.143,113.145,113.14,113.145,209500000.0
2005-09-28 11:18:00,113.146,113.153,113.143,113.153,202899998.0
2005-09-28 11:19:00,113.148,113.163,113.146,113.152,253699999.0
2005-09-28 11:20:00,113.158,113.163,113.153,113.158,168800001.0
2005-09-28 11:21:00,113.172,113.172,113.148,113.148,150599999.0
2005-09-28 11:22:00,113.149,113.149,113.139,113.141,266200008.0
2005-09-28 11:23:00,113.146,113.152,113.146,113.148,109200000.0
2005-09-28 11:24:00,113.142,113.148,113.139,113.139,239500002.0
2005-09-28 11:25:00,113.141,113.163,113.141,113.143,127500004.0
2005-09-28 11:26:00,113.141,113.15,113.141,113.145,227800007.0
2005-09-28 11:27:00,113.153,113.153,113.143,113.153,161599999.0
2005-09-28 11:28:00,113.152,113.167,113.15,113.151,235100000.0
2005-09-28 11:29:00,113.148,113.153,113.144,113.146,230899999.0
2005-09-28 11:30:00,113.139,113.143,113.11,113.11,252700004.0
2005-09-28 11:31:00,113.112,113.128,113.112,113.127,185800000.0
2005-09-28 11:32:00,113.13,113.141,113.125,113.131,237100001.0
2005-09-28 11:33:00,113.133,113.136,113.127,113.135,218100003.0
2005-09-28 11:34:00,113.139,113.143,113.136,113.138,224800001.0
2005-09-28 11:35:00,113.133,113.133,113.121,113.125,185999997.0
2005-09-28 11:36:00,113.126,113.13,113.11,113.11,290999995.0
2005-09-28 11:37:00,113.1,113.1,113.08,113.093,159799997.0
2005-09-28 11:38:00,113.09,113.105,113.09,113.105,106200000.0
2005-09-28 11:39:00,113.115,113.115,113.108,113.115,116500000.0
2005-09-28 11:40:00,113.1,113.1,113.086,113.094,133899999.0
2005-09-28 11:41:00,113.09,113.09,113.067,113.069,151500002.0
2005-09-28 11:42:00,113.069,113.101,113.069,113.101,247599998.0
2005-09-28 11:43:00,113.105,113.105,113.08,113.08,226900003.0
2005-09-28 11:44:00,113.088,113.093,113.086,113.087,106100002.0
2005-09-28 11:45:00,113.096,113.106,113.088,113.106,190700001.0
2005-09-28 11:46:00,113.107,113.113,113.104,113.113,264100000.0
2005-09-28 11:47:00,113.12,113.136,113.118,113.118,190500000.0
2005-09-28 11:48:00,113.13,113.15,113.119,113.124,376999997.0
2005-09-28 11:49:00,113.13,113.139,113.13,113.132,272299999.0
2005-09-28 11:50:00,113.13,113.135,113.121,113.133,392700002.0
2005-09-28 11:51:00,113.127,113.136,113.125,113.136,355599993.0
2005-09-28 11:52:00,113.143,113.144,113.136,113.137,199400002.0
2005-09-28 11:53:00,113.129,113.133,113.126,113.131,346000007.0
2005-09-28 11:54:00,113.135,113.135,113.127,113.135,272999999.0
2005-09-28 11:55:00,113.131,113.131,113.122,113.127,290000001.0
2005-09-28 11:56:00,113.128,113.14,113.128,113.13,178700001.0
2005-09-28 11:57:00,113.13,113.133,113.126,113.129,321100002.0
2005-09-28 11:58:00,113.128,113.128,113.114,113.123,288599993.0
2005-09-28 11:59:00,113.117,113.117,113.093,113.093,245600000.0
2005-09-28 12:00:00,113.093,113.115,113.093,113.115,210300003.0
2005-09-28 12:01:00,113.12,113.135,113.11,113.132,150199999.0
2005-09-28 12:02:00,113.143,113.151,113.143,113.149,266399998.0
2005-09-28 12:03:00,113.159,113.16,113.139,113.141,226300002.0
2005-09-28 12:04:00,113.153,113.153,113.138,113.138,430799999.0
2005-09-28 12:05:00,113.148,113.167,113.148,113.165,153399998.0
2005-09-28 12:06:00,113.155,113.155,113.139,113.14,171899995.0
2005-09-28 12:07:00,113.143,113.158,113.133,113.157,253699997.0
2005-09-28 12:08:00,113.153,113.153,113.14,113.142,87500003.0
2005-09-28 12:09:00,113.143,113.159,113.143,113.143,255499997.0
2005-09-28 12:10:00,113.147,113.175,113.147,113.154,229900005.0
2005-09-28 12:11:00,113.154,113.158,113.132,113.132,465100002.0
2005-09-28 12:12:00,113.14,113.14,113.12,113.133,158900000.0
2005-09-28 12:13:00,113.133,113.133,113.124,113.127,273300004.0
2005-09-28 12:14:00,113.123,113.123,113.107,113.115,410800007.0
2005-09-28 12:15:00,113.123,113.123,113.111,113.111,120899997.0
2005-09-28 12:16:00,113.116,113.139,113.114,113.121,294199998.0
2005-09-28 12:17:00,113.116,113.124,113.109,113.124,303900001.0
2005-09-28 12:18:00,113.132,113.134,113.112,113.13,247799998.0
2005-09-28 12:19:00,113.132,113.142,113.132,113.142,354300003.0
2005-09-28 12:20:00,113.122,113.122,113.098,113.104,257399996.0
2005-09-28 12:21:00,113.105,113.112,113.097,113.112,388899990.0
2005-09-28 12:22:00,113.109,113.109,113.098,113.103,194700003.0
2005-09-28 12:23:00,113.103,113.103,113.088,113.088,336300005.0
2005-09-28 12:24:00,113.088,113.088,113.069,113.069,137399996.0
2005-09-28 12:25:00,113.053,113.083,113.053,113.078,235900000.0
2005-09-28 12:26:00,113.077,113.091,113.069,113.072,301700003.0
2005-09-28 12:27:00,113.071,113.071,113.051,113.052,228700002.0
2005-09-28 12:28:00,113.052,113.069,113.052,113.064,173500005.0
2005-09-28 12:29:00,113.06,113.06,113.051,113.057,225300002.0
2005-09-28 12:30:00,113.065,113.073,113.062,113.062,272999998.0
2005-09-28 12:31:00,113.053,113.053,113.045,113.052,93599998.0
2005-09-28 12:32:00,113.057,113.066,113.055,113.055,229699992.0
2005-09-28 12:33:00,113.059,113.062,113.052,113.057,207600004.0
2005-09-28 12:34:00,113.045,113.079,113.045,113.068,229099999.0
2005-09-28 12:35:00,113.066,113.08,113.055,113.08,340899998.0
2005-09-28 12:36:00,113.083,113.085,113.078,113.082,314599999.0
2005-09-28 12:37:00,113.08,113.085,113.075,113.08,174200000.0
2005-09-28 12:38:00,113.078,113.082,113.073,113.073,200100002.0
2005-09-28 12:39:00,113.082,113.082,113.047,113.047,131500000.0
2005-09-28 12:40:00,113.048,113.05,113.044,113.044,202700004.0
2005-09-28 12:41:00,113.038,113.048,113.032,113.039,305599994.0
2005-09-28 12:42:00,113.046,113.046,113.027,113.043,216500001.0
2005-09-28 12:43:00,113.05,113.067,113.05,113.067,155400003.0
2005-09-28 12:44:00,113.07,113.07,113.053,113.053,338199997.0
2005-09-28 12:45:00,113.067,113.083,113.066,113.083,315800000.0
2005-09-28 12:46:00,113.085,113.092,113.081,113.088,295299994.0
2005-09-28 12:47:00,113.098,113.111,113.092,113.108,320000003.0
2005-09-28 12:48:00,113.109,113.113,113.105,113.113,334500002.0
2005-09-28 12:49:00,113.111,113.111,113.102,113.107,386000002.0
2005-09-28 12:50:00,113.106,113.12,113.106,113.111,185100001.0
2005-09-28 12:51:00,113.115,113.115,113.11,113.112,253100000.0
2005-09-28 12:52:00,113.115,113.122,113.115,113.122,71700002.0
2005-09-28 12:53:00,113.117,113.124,113.116,113.124,143699999.0
2005-09-28 12:54:00,113.118,113.118,113.117,113.117,112899997.0
2005-09-28 12:55:00,113.125,113.13,113.112,113.112,253199996.0
2005-09-28 12:56:00,113.115,113.118,113.115,113.115,173799994.0
2005-09-28 12:57:00,113.111,113.111,113.095,113.095,265200002.0
2005-09-28 12:58:00,113.095,113.105,113.093,113.1,337699998.0
2005-09-28 12:59:00,113.101,113.101,113.07,113.07,251100000.0
2005-09-28 13:00:00,113.058,113.058,113.037,113.049,109900002.0
2005-09-28 13:01:00,113.052,113.062,113.034,113.053,388400000.0
2005-09-28 13:02:00,113.048,113.048,113.037,113.037,58500001.0
2005-09-28 13:03:00,113.029,113.029,113.024,113.028,78599999.0
2005-09-28 13:04:00,113.015,113.02,112.987,112.987,349099999.0
2005-09-28 13:05:00,112.982,113.016,112.982,113.016,374899997.0
2005-09-28 13:06:00,113.033,113.046,113.013,113.018,362500000.0
2005-09-28 13:07:00,113.035,113.056,113.035,113.056,77800002.0
2005-09-28 13:08:00,113.065,113.077,113.059,113.074,272199998.0
2005-09-28 13:09:00,113.069,113.069,113.063,113.063,89799999.0
2005-09-28 13:10:00,113.073,113.073,113.064,113.067,128599998.0
2005-09-28 13:11:00,113.062,113.082,113.062,113.082,381700008.0
2005-09-28 13:12:00,113.08,113.085,113.08,113.08,254999999.0
2005-09-28 13:13:00,113.083,113.083,113.058,113.058,138199996.0
2005-09-28 13:14:00,113.056,113.063,113.052,113.052,156600003.0
2005-09-28 13:15:00,113.05,113.055,113.05,113.055,280000003.0
2005-09-28 13:16:00,113.041,113.041,113.028,113.028,90900002.0
2005-09-28 13:17:00,113.04,113.052,113.04,113.044,186800006.0
2005-09-28 13:18:00,113.029,113.036,113.023,113.025,79299999.0
2005-09-28 13:19:00,113.027,113.036,113.024,113.032,239900003.0
2005-09-28 13:20:00,113.019,113.023,113.01,113.01,286400003.0
2005-09-28 13:21:00,113.015,113.015,113.007,113.013,197500005.0
2005-09-28 13:22:00,113.016,113.029,113.007,113.007,209600000.0
2005-09-28 13:23:00,113.001,113.011,112.997,113.005,256700002.0
2005-09-28 13:24:00,113.005,113.014,113.004,113.01,145899999.0
2005-09-28 13:25:00,113.01,113.013,113.003,113.013,175500002.0
2005-09-28 13:26:00,113.022,113.042,113.022,113.042,71300000.0
2005-09-28 13:27:00,113.038,113.038,113.028,113.032,143299998.0
2005-09-28 13:28:00,113.04,113.045,113.04,113.045,86800002.0
2005-09-28 13:29:00,113.046,113.081,113.046,113.081,263599996.0
2005-09-28 13:30:00,113.088,113.101,113.088,113.095,188500002.0
2005-09-28 13:31:00,113.093,113.096,113.082,113.096,171400001.0
2005-09-28 13:32:00,113.11,113.131,113.11,113.118,429999996.0
2005-09-28 13:33:00,113.128,113.146,113.128,113.141,319199999.0
2005-09-28 13:34:00,113.135,113.135,113.124,113.134,333800000.0
2005-09-28 13:35:00,113.13,113.13,113.115,113.119,201500001.0
2005-09-28 13:36:00,113.122,113.133,113.118,113.118,298699998.0
2005-09-28 13:37:00,113.116,113.116,113.103,113.107,276899998.0
2005-09-28 13:38:00,113.095,113.095,113.08,113.08,185499998.0
2005-09-28 13:39:00,113.087,113.087,113.074,113.074,26900000.0
2005-09-28 13:40:00,113.073,113.074,113.06,113.074,327799997.0
2005-09-28 13:41:00,113.063,113.063,113.043,113.043,276200000.0
2005-09-28 13:42:00,113.047,113.054,113.046,113.054,139700002.0
2005-09-28 13:43:00,113.053,113.056,113.049,113.055,462199994.0
2005-09-28 13:44:00,113.048,113.056,113.047,113.05,225600001.0
2005-09-28 13:45:00,113.052,113.058,113.05,113.058,366000004.0
2005-09-28 13:46:00,113.059,113.063,113.039,113.039,256299994.0
2005-09-28 13:47:00,113.049,113.062,113.016,113.016,215100005.0
2005-09-28 13:48:00,113.008,113.016,113.005,113.008,130500002.0
2005-09-28 13:49:00,113.007,113.01,113.001,113.002,246100003.0
2005-09-28 13:50:00,113.001,113.001,112.977,112.977,361599998.0
2005-09-28 13:51:00,112.985,112.999,112.985,112.994,231499998.0
2005-09-28 13:52:00,112.986,112.99,112.983,112.988,216400006.0
2005-09-28 13:53:00,112.984,113.007,112.984,113.0,128800000.0
2005-09-28 13:54:00,113.01,113.015,113.003,113.007,225700000.0
2005-09-28 13:55:00,113.017,113.022,113.012,113.017,235300001.0
2005-09-28 13:56:00,113.012,113.014,113.004,113.007,270099997.0
2005-09-28 13:57:00,113.005,113.005,113.0,113.0,131900004.0
2005-09-28 13:58:00,113.001,113.019,113.001,113.015,274400000.0
2005-09-28 13:59:00,113.016,113.022,113.004,113.013,290399999.0
2005-09-28 14:00:00,113.027,113.054,113.027,113.054,460400005.0
2005-09-28 14:01:00,113.048,113.074,113.044,113.067,282300001.0
2005-09-28 14:02:00,113.076,113.085,113.076,113.08,118100000.0
2005-09-28 14:03:00,113.08,113.085,113.075,113.075,192100003.0
2005-09-28 14:04:00,113.082,113.09,113.081,113.081,331500001.0
2005-09-28 14:05:00,113.082,113.09,113.074,113.074,298899999.0
2005-09-28 14:06:00,113.067,113.082,113.067,113.082,158699998.0
2005-09-28 14:07:00,113.08,113.08,113.065,113.077,194499999.0
2005-09-28 14:08:00,113.08,113.085,113.072,113.077,186099999.0
2005-09-28 14:09:00,113.064,113.071,113.064,113.068,69900001.0
2005-09-28 14:10:00,113.075,113.075,113.07,113.07,182499994.0
2005-09-28 14:11:00,113.065,113.065,113.057,113.06,244399998.0
2005-09-28 14:12:00,113.056,113.076,113.045,113.062,287899998.0
2005-09-28 14:13:00,113.047,113.055,113.047,113.048,206100004.0
2005-09-28 14:14:00,113.055,113.058,113.05,113.05,277700005.0
2005-09-28 14:15:00,113.051,113.051,113.036,113.047,203300003.0
2005-09-28 14:16:00,113.047,113.065,113.047,113.065,370299999.0
2005-09-28 14:17:00,113.061,113.07,113.061,113.067,335300006.0
2005-09-28 14:18:00,113.065,113.079,113.065,113.078,161199999.0
2005-09-28 14:19:00,113.087,113.1,113.087,113.089,92499999.0
2005-09-28 14:20:00,113.075,113.09,113.075,113.081,257400006.0
2005-09-28 14:21:00,113.08,113.09,113.08,113.09,147800004.0
2005-09-28 14:22:00,113.092,113.092,113.072,113.077,207500002.0
2005-09-28 14:23:00,113.087,113.095,113.086,113.092,418799999.0
2005-09-28 14:24:00,113.098,113.111,113.095,113.095,415200000.0
2005-09-28 14:25:00,113.103,113.112,113.082,113.082,189900003.0
2005-09-28 14:26:00,113.085,113.098,113.08,113.08,227600004.0
2005-09-28 14:27:00,113.071,113.071,113.06,113.062,278399999.0
2005-09-28 14:28:00,113.06,113.063,113.055,113.063,329000001.0
2005-09-28 14:29:00,113.06,113.06,113.047,113.053,168200001.0
2005-09-28 14:30:00,113.062,113.138,113.062,113.124,362100002.0
2005-09-28 14:31:00,113.122,113.14,113.114,113.14,206900006.0
2005-09-28 14:32:00,113.14,113.148,113.128,113.14,280499998.0
2005-09-28 14:33:00,113.139,113.15,113.131,113.131,215900002.0
2005-09-28 14:34:00,113.118,113.118,113.098,113.103,241899996.0
2005-09-28 14:35:00,113.097,113.109,113.095,113.102,313800002.0
2005-09-28 14:36:00,113.105,113.122,113.105,113.116,162899999.0
2005-09-28 14:37:00,113.116,113.124,113.116,113.124,60200002.0
2005-09-28 14:38:00,113.116,113.122,113.114,113.114,99500001.0
2005-09-28 14:39:00,113.118,113.139,113.115,113.135,211599998.0
2005-09-28 14:40:00,113.139,113.147,113.139,113.147,325799999.0
2005-09-28 14:41:00,113.145,113.15,113.14,113.15,218999997.0
2005-09-28 14:42:00,113.148,113.16,113.144,113.157,189199999.0
2005-09-28 14:43:00,113.149,113.16,113.149,113.158,423700000.0
2005-09-28 14:44:00,113.168,113.172,113.16,113.164,130900003.0
2005-09-28 14:45:00,113.168,113.172,113.162,113.162,218000006.0
2005-09-28 14:46:00,113.163,113.165,113.163,113.165,176299997.0
2005-09-28 14:47:00,113.145,113.145,113.119,113.12,180700000.0
2005-09-28 14:48:00,113.132,113.141,113.126,113.139,344900005.0
2005-09-28 14:49:00,113.141,113.141,113.123,113.128,120600003.0
2005-09-28 14:50:00,113.132,113.132,113.125,113.125,215399998.0
2005-09-28 14:51:00,113.128,113.131,113.104,113.104,271100000.0
2005-09-28 14:52:00,113.103,113.108,113.095,113.108,220499999.0
2005-09-28 14:53:00,113.111,113.122,113.111,113.119,359400001.0
2005-09-28 14:54:00,113.117,113.117,113.107,113.109,155099997.0
2005-09-28 14:55:00,113.117,113.119,113.108,113.119,289400005.0
2005-09-28 14:56:00,113.122,113.131,113.106,113.131,206899997.0
2005-09-28 14:57:00,113.137,113.152,113.133,113.152,198300007.0
2005-09-28 14:58:00,113.155,113.155,113.147,113.15,202399996.0
2005-09-28 14:59:00,113.155,113.155,113.15,113.15,57499999.0
2005-09-28 15:00:00,113.151,113.153,113.127,113.127,180700000.0
2005-09-28 15:01:00,113.114,113.114,113.086,113.088,127599997.0
2005-09-28 15:02:00,113.088,113.088,113.08,113.081,218699996.0
2005-09-28 15:03:00,113.096,113.111,113.079,113.079,188399998.0
2005-09-28 15:04:00,113.085,113.097,113.077,113.092,59200000.0
2005-09-28 15:05:00,113.107,113.113,113.096,113.098,199799999.0
2005-09-28 15:06:00,113.087,113.103,113.087,113.103,317399994.0
2005-09-28 15:07:00,113.096,113.107,113.096,113.099,318299999.0
2005-09-28 15:08:00,113.092,113.092,113.076,113.085,218200001.0
2005-09-28 15:09:00,113.082,113.082,113.065,113.068,155399999.0
2005-09-28 15:10:00,113.061,113.072,113.055,113.072,115499998.0
2005-09-28 15:11:00,113.072,113.072,113.058,113.063,230400003.0
2005-09-28 15:12:00,113.07,113.077,113.07,113.07,239899997.0
2005-09-28 15:13:00,113.073,113.073,113.057,113.066,189000002.0
2005-09-28 15:14:00,113.075,113.092,113.075,113.089,195399999.0
2005-09-28 15:15:00,113.078,113.078,113.07,113.07,162800004.0
2005-09-28 15:16:00,113.068,113.068,113.049,113.062,244099995.0
2005-09-28 15:17:00,113.057,113.063,113.057,113.063,65100001.0
2005-09-28 15:18:00,113.072,113.087,113.072,113.079,153899999.0
2005-09-28 15:19:00,113.075,113.079,113.061,113.061,241900002.0
2005-09-28 15:20:00,113.062,113.069,113.055,113.065,193800001.0
2005-09-28 15:21:00,113.069,113.077,113.065,113.065,299599999.0
2005-09-28 15:22:00,113.07,113.082,113.07,113.072,165200003.0
2005-09-28 15:23:00,113.073,113.079,113.059,113.065,270000000.0
2005-09-28 15:24:00,113.07,113.072,113.061,113.061,209300001.0
2005-09-28 15:25:00,113.058,113.071,113.055,113.071,221799998.0
2005-09-28 15:26:00,113.07,113.07,113.053,113.065,215399998.0
2005-09-28 15:27:00,113.063,113.072,113.054,113.072,196799998.0
2005-09-28 15:28:00,113.075,113.075,113.075,113.075,90899999.0
2005-09-28 15:29:00,113.07,113.075,113.07,113.07,170999999.0
2005-09-28 15:30:00,113.077,113.08,113.066,113.068,122700003.0
2005-09-28 15:31:00,113.072,113.072,113.06,113.072,206100000.0
2005-09-28 15:32:00,113.065,113.071,113.057,113.057,337599996.0
2005-09-28 15:33:00,113.05,113.05,113.036,113.044,195600005.0
2005-09-28 15:34:00,113.028,113.034,113.006,113.034,190299995.0
2005-09-28 15:35:00,113.045,113.045,113.042,113.043,146799998.0
2005-09-28 15:36:00,113.048,113.048,113.032,113.045,174999997.0
2005-09-28 15:37:00,113.043,113.043,113.031,113.039,273800002.0
2005-09-28 15:38:00,113.043,113.043,113.027,113.042,229600003.0
2005-09-28 15:39:00,113.034,113.042,113.034,113.04,197600002.0
2005-09-28 15:40:00,113.048,113.056,113.038,113.045,249199999.0
2005-09-28 15:41:00,113.036,113.036,113.023,113.023,88900000.0
2005-09-28 15:42:00,113.017,113.019,113.003,113.016,334999999.0
2005-09-28 15:43:00,113.026,113.042,113.024,113.042,159700002.0
2005-09-28 15:44:00,113.039,113.05,113.032,113.032,291200001.0
2005-09-28 15:45:00,113.035,113.043,113.028,113.043,156999997.0
2005-09-28 15:46:00,113.045,113.059,113.033,113.056,252400000.0
2005-09-28 15:47:00,113.058,113.058,113.032,113.032,160100002.0
2005-09-28 15:48:00,113.043,113.045,113.037,113.04,268600002.0
2005-09-28 15:49:00,113.035,113.045,113.035,113.045,286500000.0
2005-09-28 15:50:00,113.047,113.051,113.043,113.051,410099998.0
2005-09-28 15:51:00,113.053,113.053,113.037,113.051,249499996.0
2005-09-28 15:52:00,113.057,113.059,113.043,113.054,469000004.0
2005-09-28 15:53:00,113.053,113.054,113.047,113.052,181100000.0
2005-09-28 15:54:00,113.062,113.062,113.06,113.06,114599998.0
2005-09-28 15:55:00,113.069,113.069,113.051,113.052,261900000.0
2005-09-28 15:56:00,113.047,113.064,113.047,113.064,286500001.0
2005-09-28 15:57:00,113.055,113.085,113.055,113.085,117200001.0
2005-09-28 15:58:00,113.085,113.103,113.085,113.098,178699996.0
2005-09-28 15:59:00,113.104,113.107,113.095,113.095,202500001.0
2005-09-28 16:00:00,113.092,113.111,113.09,113.103,173400000.0
2005-09-28 16:01:00,113.105,113.11,113.105,113.11,47900000.0
2005-09-28 16:02:00,113.109,113.113,113.102,113.102,135499999.0
2005-09-28 16:03:00,113.107,113.113,113.106,113.113,300499995.0
2005-09-28 16:04:00,113.109,113.137,113.109,113.132,307000000.0
2005-09-28 16:05:00,113.147,113.175,113.147,113.165,242199997.0
2005-09-28 16:06:00,113.185,113.236,113.185,113.235,207199999.0
2005-09-28 16:07:00,113.244,113.267,113.244,113.25,289400000.0
2005-09-28 16:08:00,113.26,113.26,113.25,113.25,158599998.0
2005-09-28 16:09:00,113.26,113.264,113.236,113.236,175800000.0
2005-09-28 16:10:00,113.248,113.248,113.238,113.243,280799999.0
2005-09-28 16:11:00,113.243,113.243,113.21,113.214,173100000.0
2005-09-28 16:12:00,113.212,113.22,113.205,113.217,207200002.0
2005-09-28 16:13:00,113.22,113.22,113.198,113.198,144799999.0
2005-09-28 16:14:00,113.198,113.205,113.193,113.205,256700003.0
2005-09-28 16:15:00,113.204,113.209,113.204,113.207,50900000.0
2005-09-28 16:16:00,113.206,113.223,113.206,113.223,386500003.0
2005-09-28 16:17:00,113.221,113.233,113.219,113.223,317500001.0
2005-09-28 16:18:00,113.219,113.219,113.189,113.189,301099998.0
2005-09-28 16:19:00,113.184,113.184,113.154,113.154,218800001.0
2005-09-28 16:20:00,113.148,113.148,113.11,113.11,198999999.0
2005-09-28 16:21:00,113.112,113.12,113.102,113.12,114099999.0
2005-09-28 16:22:00,113.123,113.123,113.106,113.123,186800006.0
2005-09-28 16:23:00,113.12,113.125,113.115,113.125,172699995.0
2005-09-28 16:24:00,113.115,113.125,113.115,113.12,267400003.0
2005-09-28 16:25:00,113.13,113.14,113.13,113.14,87200000.0
2005-09-28 16:26:00,113.138,113.145,113.132,113.143,345899999.0
2005-09-28 16:27:00,113.14,113.14,113.128,113.137,143699998.0
2005-09-28 16:28:00,113.143,113.143,113.132,113.138,134799997.0
2005-09-28 16:29:00,113.162,113.197,113.162,113.195,224200006.0
2005-09-28 16:30:00,113.178,113.212,113.177,113.203,259200003.0
2005-09-28 16:31:00,113.194,113.215,113.173,113.214,152000000.0
2005-09-28 16:32:00,113.202,113.22,113.167,113.189,361500003.0
2005-09-28 16:33:00,113.206,113.231,113.193,113.217,159800001.0
2005-09-28 16:34:00,113.208,113.236,113.2,113.231,223200002.0
2005-09-28 16:35:00,113.223,113.238,113.209,113.213,230700006.0
2005-09-28 16:36:00,113.199,113.227,113.178,113.214,196599996.0
2005-09-28 16:37:00,113.183,113.223,113.18,113.22,298499996.0
2005-09-28 16:38:00,113.232,113.24,113.201,113.238,294599998.0
2005-09-28 16:39:00,113.228,113.262,113.22,113.244,341099996.0
2005-09-28 16:40:00,113.23,113.261,113.22,113.261,247500001.0
2005-09-28 16:41:00,113.243,113.268,113.208,113.252,212999998.0
2005-09-28 16:42:00,113.223,113.251,113.22,113.251,440099995.0
2005-09-28 16:43:00,113.247,113.26,113.221,113.232,224900002.0
2005-09-28 16:44:00,113.234,113.252,113.212,113.23,196900002.0
2005-09-28 16:45:00,113.257,113.271,113.237,113.259,299500001.0
2005-09-28 16:46:00,113.253,113.284,113.248,113.281,142100001.0
2005-09-28 16:47:00,113.285,113.307,113.275,113.291,253400001.0
2005-09-28 16:48:00,113.282,113.287,113.261,113.277,328399998.0
2005-09-28 16:49:00,113.3,113.316,113.284,113.305,224100000.0
2005-09-28 16:50:00,113.265,113.299,113.227,113.286,161899996.0
2005-09-28 16:51:00,113.282,113.289,113.275,113.285,262299997.0
2005-09-28 16:52:00,113.278,113.281,113.278,113.278,128799999.0
2005-09-28 16:53:00,113.282,113.305,113.282,113.305,46200001.0
2005-09-28 16:54:00,113.324,113.35,113.313,113.35,339099997.0
2005-09-28 16:55:00,113.35,113.36,113.342,113.347,181500003.0
2005-09-28 16:56:00,113.342,113.353,113.337,113.345,277100001.0
2005-09-28 16:57:00,113.348,113.348,113.33,113.33,138699998.0
2005-09-28 16:58:00,113.33,113.343,113.325,113.343,265100005.0
2005-09-28 16:59:00,113.351,113.351,113.345,113.347,198899997.0
2005-09-28 17:00:00,113.345,113.35,113.337,113.339,319899993.0
2005-09-28 17:01:00,113.338,113.339,113.329,113.33,244500004.0
2005-09-28 17:02:00,113.333,113.333,113.322,113.326,75499999.0
2005-09-28 17:03:00,113.321,113.333,113.321,113.323,283799999.0
2005-09-28 17:04:00,113.325,113.325,113.314,113.318,89900000.0
2005-09-28 17:05:00,113.325,113.333,113.324,113.324,257700001.0
2005-09-28 17:06:00,113.336,113.343,113.332,113.343,234500000.0
2005-09-28 17:07:00,113.342,113.342,113.333,113.342,81300000.0
2005-09-28 17:08:00,113.338,113.345,113.338,113.342,173900001.0
2005-09-28 17:09:00,113.345,113.356,113.345,113.346,302200003.0
2005-09-28 17:10:00,113.351,113.351,113.333,113.343,409699996.0
2005-09-28 17:11:00,113.333,113.348,113.333,113.339,329300000.0
2005-09-28 17:12:00,113.341,113.363,113.329,113.329,167499997.0
2005-09-28 17:13:00,113.332,113.357,113.332,113.353,293699998.0
2005-09-28 17:14:00,113.353,113.358,113.348,113.348,183600003.0
2005-09-28 17:15:00,113.338,113.349,113.33,113.349,195799997.0
2005-09-28 17:16:00,113.34,113.364,113.329,113.353,209099999.0
2005-09-28 17:17:00,113.35,113.355,113.34,113.344,159199997.0
2005-09-28 17:18:00,113.348,113.355,113.348,113.355,90999998.0
2005-09-28 17:19:00,113.358,113.359,113.346,113.346,235799995.0
2005-09-28 17:20:00,113.351,113.364,113.351,113.353,152999998.0
2005-09-28 17:21:00,113.352,113.355,113.35,113.35,246200003.0
2005-09-28 17:22:00,113.352,113.355,113.35,113.355,153699997.0
2005-09-28 17:23:00,113.34,113.346,113.333,113.34,223599995.0
2005-09-28 17:24:00,113.332,113.332,113.322,113.327,236900003.0
2005-09-28 17:25:00,113.335,113.343,113.334,113.343,194899999.0
2005-09-28 17:26:00,113.341,113.351,113.341,113.348,219899999.0
2005-09-28 17:27:00,113.355,113.366,113.335,113.335,267300004.0
2005-09-28 17:28:00,113.343,113.345,113.34,113.345,197700001.0
2005-09-28 17:29:00,113.339,113.35,113.337,113.337,203800002.0
2005-09-28 17:30:00,113.344,113.348,113.329,113.329,286599997.0
2005-09-28 17:31:00,113.342,113.362,113.342,113.362,150199999.0
2005-09-28 17:32:00,113.345,113.345,113.337,113.345,162499995.0
2005-09-28 17:33:00,113.34,113.345,113.34,113.345,356200001.0
2005-09-28 17:34:00,113.343,113.343,113.331,113.341,119499998.0
2005-09-28 17:35:00,113.347,113.354,113.347,113.347,180600001.0
2005-09-28 17:36:00,113.35,113.358,113.345,113.355,243300003.0
2005-09-28 17:37:00,113.355,113.355,113.35,113.353,214200001.0
2005-09-28 17:38:00,113.36,113.399,113.36,113.399,213499999.0
2005-09-28 17:39:00,113.407,113.423,113.407,113.411,194100005.0
2005-09-28 17:40:00,113.415,113.426,113.415,113.426,113900001.0
2005-09-28 17:41:00,113.417,113.418,113.409,113.411,335599998.0
2005-09-28 17:42:00,113.411,113.411,113.394,113.399,176200000.0
2005-09-28 17:43:00,113.4,113.406,113.383,113.383,312700000.0
2005-09-28 17:44:00,113.391,113.391,113.359,113.359,212800003.0
2005-09-28 17:45:00,113.355,113.365,113.347,113.363,254899997.0
2005-09-28 17:46:00,113.36,113.393,113.36,113.393,114199998.0
2005-09-28 17:47:00,113.395,113.4,113.382,113.39,160299998.0
2005-09-28 17:48:00,113.388,113.388,113.369,113.377,429400005.0
2005-09-28 17:49:00,113.367,113.369,113.32,113.32,382099998.0
2005-09-28 17:50:00,113.321,113.321,113.294,113.294,253200001.0
2005-09-28 17:51:00,113.291,113.309,113.291,113.301,336300001.0
2005-09-28 17:52:00,113.307,113.307,113.244,113.244,263599996.0
2005-09-28 17:53:00,113.238,113.264,113.218,113.247,211199996.0
2005-09-28 17:54:00,113.247,113.296,113.247,113.296,149399998.0
2005-09-28 17:55:00,113.297,113.311,113.293,113.301,363799999.0
2005-09-28 17:56:00,113.3,113.304,113.299,113.299,154099996.0
2005-09-28 17:57:00,113.288,113.288,113.275,113.279,195900001.0
2005-09-28 17:58:00,113.272,113.285,113.272,113.285,140599998.0
2005-09-28 17:59:00,113.292,113.292,113.258,113.26,371800006.0
2005-09-28 18:00:00,113.229,113.229,113.149,113.155,330099998.0
2005-09-28 18:01:00,113.15,113.17,113.15,113.15,1899400008.0
2005-09-28 18:02:00,113.16,113.18,113.15,113.17,1899400008.0
2005-09-28 18:03:00,113.16,113.17,113.12,113.13,1899400008.0
2005-09-28 18:04:00,113.14,113.15,113.13,113.15,1899400008.0
2005-09-28 18:05:00,113.16,113.17,113.16,113.16,1899400008.0
2005-09-28 18:06:00,113.17,113.17,113.16,113.16,1899400008.0
2005-09-28 18:07:00,113.15,113.16,113.13,113.16,1899400008.0
2005-09-28 18:08:00,113.15,113.16,113.14,113.15,1899400008.0
2005-09-28 18:09:00,113.14,113.14,113.07,113.07,1899400008.0
2005-09-28 18:10:00,113.08,113.1,113.07,113.09,1899400008.0
2005-09-28 18:11:00,113.085,113.11,113.078,113.11,1899400008.0
2005-09-28 18:12:00,113.107,113.107,113.07,113.086,2044799989.0
2005-09-28 18:13:00,113.07,113.09,113.07,113.08,1685799990.0
2005-09-28 18:14:00,113.09,113.09,113.05,113.05,1685799990.0
2005-09-28 18:15:00,113.04,113.05,113.02,113.05,1685799990.0
2005-09-28 18:16:00,113.04,113.04,113.02,113.04,1685799990.0
2005-09-28 18:17:00,113.05,113.05,113.05,113.05,1685799990.0
2005-09-28 18:18:00,113.07,113.07,113.05,113.05,1685799990.0
2005-09-28 18:19:00,113.04,113.04,113.0,113.02,1685799990.0
2005-09-28 18:20:00,113.02,113.03,113.0,113.0,1685799990.0
2005-09-28 18:21:00,112.99,112.99,112.95,112.99,1685799990.0
2005-09-28 18:22:00,112.97,112.99,112.95,112.95,1685799990.0
2005-09-28 18:23:00,112.96,112.97,112.92,112.92,1685799990.0
2005-09-28 18:24:00,112.91,112.92,112.86,112.91,1685799990.0
2005-09-28 18:25:00,112.92,112.97,112.92,112.95,1685799990.0
2005-09-28 18:26:00,112.97,112.97,112.92,112.92,1685799990.0
2005-09-28 18:27:00,112.918,112.941,112.913,112.926,1685799990.0
2005-09-28 18:28:00,112.92,112.97,112.92,112.96,1945199999.0
2005-09-28 18:29:00,112.97,112.97,112.94,112.94,1945199999.0
2005-09-28 18:30:00,112.95,112.97,112.94,112.97,1945199999.0
2005-09-28 18:31:00,112.99,112.99,112.97,112.97,1945199999.0
2005-09-28 18:32:00,112.99,113.02,112.99,113.02,1945199999.0
2005-09-28 18:33:00,113.03,113.05,113.02,113.04,1945199999.0
2005-09-28 18:34:00,113.05,113.05,113.04,113.04,1945199999.0
2005-09-28 18:35:00,113.05,113.05,113.04,113.05,1945199999.0
2005-09-28 18:36:00,113.04,113.051,113.04,113.051,1945199999.0
2005-09-28 18:37:00,113.048,113.053,113.028,113.028,1614399993.0
2005-09-28 18:38:00,113.023,113.027,113.004,113.027,1232500002.0
2005-09-28 18:39:00,113.034,113.038,113.023,113.027,753000000.0
2005-09-28 18:40:00,113.017,113.029,113.016,113.018,1678999992.0
2005-09-28 18:41:00,113.011,113.012,112.996,113.001,2003100012.0
2005-09-28 18:42:00,112.997,113.014,112.993,113.006,1793299995.0
2005-09-28 18:43:00,113.008,113.011,113.003,113.006,1144999997.0
2005-09-28 18:44:00,113.001,113.001,112.986,112.996,697700008.0
2005-09-28 18:45:00,113.005,113.031,113.003,113.003,1648000002.0
2005-09-28 18:46:00,113.004,113.04,113.004,113.034,1630799994.0
2005-09-28 18:47:00,113.005,113.021,113.005,113.021,448000002.0
2005-09-28 18:48:00,113.027,113.061,113.021,113.059,900700005.0
2005-09-28 18:49:00,113.029,113.047,113.029,113.046,1530400014.0
2005-09-28 18:50:00,113.054,113.082,113.053,113.077,1869700006.0
2005-09-28 18:51:00,113.08,113.1,113.08,113.1,1588600007.0
2005-09-28 18:52:00,113.112,113.131,113.112,113.129,1925500023.0
2005-09-28 18:53:00,113.143,113.158,113.1,113.116,1343400008.0
2005-09-28 18:54:00,113.107,113.111,113.094,113.103,1935900002.0
2005-09-28 18:55:00,113.11,113.128,113.094,113.102,2000699997.0
2005-09-28 18:56:00,113.102,113.145,113.102,113.11,527199997.0
2005-09-28 18:57:00,113.102,113.102,113.085,113.085,851900004.0
2005-09-28 18:58:00,113.086,113.112,113.072,113.072,1234600000.0
2005-09-28 18:59:00,113.072,113.104,113.065,113.101,1977699999.0
2005-09-28 19:00:00,113.069,113.071,113.042,113.042,843500005.0
2005-09-28 19:01:00,113.039,113.039,113.013,113.026,806000001.0
2005-09-28 19:02:00,113.028,113.053,113.028,113.044,634500000.0
2005-09-28 19:03:00,113.046,113.057,113.046,113.055,1301899998.0
2005-09-28 19:04:00,113.059,113.101,113.059,113.101,1025400010.0
2005-09-28 19:05:00,113.109,113.116,113.107,113.115,787800006.0
2005-09-28 19:06:00,113.112,113.123,113.088,113.098,1202300006.0
2005-09-28 19:07:00,113.1,113.11,113.1,113.11,1634699995.0
2005-09-28 19:08:00,113.102,113.131,113.095,113.103,1634699995.0
2005-09-28 19:09:00,113.094,113.107,113.094,113.097,542899998.0
2005-09-28 19:10:00,113.104,113.118,113.102,113.118,497199996.0
2005-09-28 19:11:00,113.125,113.142,113.125,113.138,785899990.0
2005-09-28 19:12:00,113.148,113.161,113.145,113.152,1283899990.0
2005-09-28 19:13:00,113.154,113.167,113.143,113.143,663700001.0
2005-09-28 19:14:00,113.143,113.152,113.131,113.131,999100004.0
2005-09-28 19:15:00,113.13,113.138,113.125,113.13,1811300028.0
2005-09-28 19:16:00,113.129,113.129,113.116,113.124,752100004.0
2005-09-28 19:17:00,113.138,113.145,113.135,113.143,950400004.0
2005-09-28 19:18:00,113.138,113.15,113.138,113.142,845700017.0
2005-09-28 19:19:00,113.138,113.138,113.12,113.12,1120799994.0
2005-09-28 19:20:00,113.118,113.119,113.101,113.11,833999998.0
2005-09-28 19:21:00,113.108,113.108,113.093,113.093,1479599997.0
2005-09-28 19:22:00,113.087,113.091,113.083,113.091,598100004.0
2005-09-28 19:23:00,113.08,113.08,113.07,113.08,1299300001.0
2005-09-28 19:24:00,113.077,113.098,113.077,113.08,1299300001.0
2005-09-28 19:25:00,113.075,113.086,113.071,113.071,1385500010.0
2005-09-28 19:26:00,113.05,113.08,113.05,113.07,1931000002.0
2005-09-28 19:27:00,113.072,113.078,113.067,113.075,1931000002.0
2005-09-28 19:28:00,113.067,113.075,113.067,113.072,1387599998.0
2005-09-28 19:29:00,113.075,113.075,113.072,113.075,697900002.0
2005-09-28 19:30:00,113.071,113.074,113.043,113.047,824700004.0
2005-09-28 19:31:00,113.048,113.07,113.046,113.056,1698799999.0
2005-09-28 19:32:00,113.063,113.081,113.063,113.074,1409100003.0
2005-09-28 19:33:00,113.075,113.078,113.07,113.077,1104600014.0
2005-09-28 19:34:00,113.075,113.078,113.067,113.075,1345100012.0
2005-09-28 19:35:00,113.077,113.083,113.075,113.083,1381900009.0
2005-09-28 19:36:00,113.085,113.123,113.074,113.123,456399998.0
2005-09-28 19:37:00,113.12,113.135,113.092,113.095,288200001.0
2005-09-28 19:38:00,113.093,113.103,113.09,113.09,915300008.0
2005-09-28 19:39:00,113.09,113.101,113.089,113.095,946800010.0
2005-09-28 19:40:00,113.121,113.129,113.101,113.105,795400002.0
2005-09-28 19:41:00,113.1,113.119,113.1,113.107,1503299985.0
2005-09-28 19:42:00,113.099,113.106,113.098,113.099,950800007.0
2005-09-28 19:43:00,113.095,113.095,113.09,113.09,487300006.0
2005-09-28 19:44:00,113.09,113.094,113.077,113.077,940600008.0
2005-09-28 19:45:00,113.075,113.078,113.07,113.075,727000004.0
2005-09-28 19:46:00,113.075,113.075,113.067,113.07,1208599996.0
2005-09-28 19:47:00,113.073,113.109,113.069,113.104,587999995.0
2005-09-28 19:48:00,113.103,113.107,113.067,113.072,1207300003.0
2005-09-28 19:49:00,113.075,113.075,113.07,113.072,755999999.0
2005-09-28 19:50:00,113.092,113.096,113.08,113.08,814100002.0
2005-09-28 19:51:00,113.073,113.09,113.06,113.076,816699993.0
2005-09-28 19:52:00,113.08,113.108,113.08,113.108,817600010.0
2005-09-28 19:53:00,113.081,113.119,113.078,113.078,1170200010.0
2005-09-28 19:54:00,113.075,113.075,113.07,113.072,1914000004.0
2005-09-28 19:55:00,113.069,113.084,113.065,113.076,414900004.0
2005-09-28 19:56:00,113.075,113.075,113.067,113.075,743500001.0
2005-09-28 19:57:00,113.075,113.075,113.07,113.075,680999997.0
2005-09-28 19:58:00,113.077,113.086,113.077,113.083,1456100004.0
2005-09-28 19:59:00,113.087,113.094,113.085,113.094,714300008.0
2005-09-28 20:00:00,113.098,113.11,113.098,113.107,282199995.0
2005-09-28 20:01:00,113.09,113.102,113.085,113.095,625499995.0
2005-09-28 20:02:00,113.09,113.1,113.089,113.095,1153800000.0
2005-09-28 20:03:00,113.094,113.126,113.08,113.097,654300000.0
2005-09-28 20:04:00,113.097,113.118,113.091,113.105,854700000.0
2005-09-28 20:05:00,113.107,113.116,113.08,113.088,1069399987.0
2005-09-28 20:06:00,113.074,113.119,113.074,113.119,1608100007.0
2005-09-28 20:07:00,113.118,113.122,113.108,113.108,551500003.0
2005-09-28 20:08:00,113.1,113.112,113.097,113.097,893200010.0
2005-09-28 20:09:00,113.09,113.1,113.083,113.09,979099999.0
2005-09-28 20:10:00,113.094,113.094,113.083,113.089,569099997.0
2005-09-28 20:11:00,113.09,113.097,113.087,113.095,1604599994.0
2005-09-28 20:12:00,113.1,113.1,113.1,113.1,1106899997.0
2005-09-28 20:13:00,113.09,113.097,113.087,113.092,1106899997.0
2005-09-28 20:14:00,113.097,113.097,113.088,113.095,1085500009.0
2005-09-28 20:15:00,113.097,113.113,113.095,113.1,1325400004.0
2005-09-28 20:16:00,113.102,113.13,113.102,113.123,1080000002.0
2005-09-28 20:17:00,113.111,113.111,113.095,113.095,663799996.0
2005-09-28 20:18:00,113.099,113.103,113.097,113.097,320599998.0
2005-09-28 20:19:00,113.095,113.095,113.09,113.095,939599995.0
2005-09-28 20:20:00,113.092,113.11,113.092,113.097,931300003.0
2005-09-28 20:21:00,113.099,113.131,113.099,113.12,1461499991.0
2005-09-28 20:22:00,113.123,113.147,113.123,113.145,1519300001.0
2005-09-28 20:23:00,113.133,113.135,113.115,113.118,890099995.0
2005-09-28 20:24:00,113.112,113.112,113.087,113.087,793699998.0
2005-09-28 20:25:00,113.095,113.097,113.09,113.09,1011600002.0
2005-09-28 20:26:00,113.111,113.135,113.101,113.116,981100005.0
2005-09-28 20:27:00,113.092,113.093,113.082,113.093,1471900004.0
2005-09-28 20:28:00,113.11,113.11,113.1,113.1,749600009.0
2005-09-28 20:29:00,113.11,113.11,113.1,113.1,749600009.0
2005-09-28 20:30:00,113.11,113.13,113.11,113.13,749600009.0
2005-09-28 20:31:00,113.14,113.14,113.14,113.14,749600009.0
2005-09-28 20:33:00,113.134,113.143,113.128,113.128,749600009.0
2005-09-28 20:34:00,113.117,113.131,113.116,113.117,241600002.0
2005-09-28 20:35:00,113.119,113.151,113.119,113.12,543000003.0
2005-09-28 20:36:00,113.115,113.125,113.103,113.105,469300002.0
2005-09-28 20:37:00,113.107,113.112,113.097,113.105,367900002.0
2005-09-28 20:38:00,113.11,113.132,113.108,113.108,1376499996.0
2005-09-28 20:39:00,113.118,113.15,113.112,113.134,1099800004.0
2005-09-28 20:41:00,113.112,113.113,113.095,113.113,1156700000.0
2005-09-28 20:42:00,113.11,113.137,113.11,113.136,1012699994.0
2005-09-28 20:43:00,113.116,113.161,113.116,113.137,1493700003.0
2005-09-28 20:44:00,113.138,113.18,113.138,113.157,1625899997.0
2005-09-28 20:45:00,113.145,113.159,113.136,113.141,1401600010.0
2005-09-28 20:46:00,113.145,113.145,113.115,113.128,1756499996.0
2005-09-28 20:47:00,113.127,113.147,113.119,113.119,2029399991.0
2005-09-28 20:48:00,113.115,113.115,113.11,113.115,1261299997.0
2005-09-28 20:49:00,113.113,113.113,113.102,113.108,1097900001.0
2005-09-28 20:50:00,113.116,113.161,113.116,113.13,1781299984.0
2005-09-28 20:51:00,113.13,113.141,113.128,113.135,785400000.0
2005-09-28 20:52:00,113.135,113.135,113.133,113.135,203600002.0
2005-09-28 20:53:00,113.145,113.157,113.131,113.137,1507200003.0
2005-09-28 20:54:00,113.135,113.151,113.124,113.129,737500000.0
2005-09-28 20:55:00,113.13,113.143,113.129,113.139,1969700014.0
2005-09-28 20:56:00,113.164,113.178,113.139,113.145,622099998.0
2005-09-28 20:57:00,113.16,113.168,113.143,113.143,1872300010.0
2005-09-28 20:58:00,113.17,113.17,113.16,113.16,1932899999.0
2005-09-28 20:59:00,113.15,113.16,113.15,113.16,1932899999.0
2005-09-28 21:00:00,113.142,113.149,113.126,113.126,1932899999.0
2005-09-28 21:01:00,113.124,113.124,113.112,113.119,1271099996.0
2005-09-28 21:02:00,113.123,113.143,113.12,113.127,897900008.0
2005-09-28 21:03:00,113.13,113.143,113.125,113.13,1250899996.0
2005-09-28 21:04:00,113.13,113.135,113.13,113.135,366399999.0
2005-09-28 21:05:00,113.138,113.169,113.138,113.158,724799998.0
2005-09-28 21:06:00,113.152,113.16,113.152,113.158,937200004.0
2005-09-28 21:07:00,113.167,113.2,113.167,113.193,1554400001.0
2005-09-28 21:08:00,113.198,113.205,113.183,113.188,609999996.0
2005-09-28 21:09:00,113.179,113.19,113.172,113.19,239699994.0
2005-09-28 21:10:00,113.195,113.197,113.185,113.192,673600011.0
2005-09-28 21:11:00,113.194,113.194,113.185,113.187,270300003.0
2005-09-28 21:12:00,113.186,113.192,113.178,113.18,349399996.0
2005-09-28 21:13:00,113.18,113.211,113.179,113.179,651300002.0
2005-09-28 21:14:00,113.181,113.202,113.165,113.165,1590600015.0
2005-09-28 21:15:00,113.169,113.173,113.158,113.167,1750299998.0
2005-09-28 21:16:00,113.17,113.21,113.17,113.175,1082099991.0
2005-09-28 21:17:00,113.175,113.175,113.165,113.168,1569799999.0
2005-09-28 21:18:00,113.171,113.171,113.156,113.166,1083600001.0
2005-09-28 21:19:00,113.174,113.207,113.174,113.179,1026800004.0
2005-09-28 21:20:00,113.179,113.218,113.179,113.18,1374400001.0
2005-09-28 21:21:00,113.18,113.215,113.18,113.2,1210200012.0
2005-09-28 21:22:00,113.203,113.23,113.201,113.201,1785500009.0
2005-09-28 21:23:00,113.234,113.237,113.211,113.211,1082199998.0
2005-09-28 21:24:00,113.216,113.226,113.2,113.2,1347700006.0
2005-09-28 21:25:00,113.199,113.206,113.186,113.191,1449200004.0
2005-09-28 21:26:00,113.195,113.216,113.195,113.196,873600001.0
2005-09-28 21:27:00,113.217,113.217,113.199,113.199,800399997.0
2005-09-28 21:28:00,113.203,113.216,113.179,113.215,281599999.0
2005-09-28 21:29:00,113.192,113.192,113.175,113.177,675999995.0
2005-09-28 21:30:00,113.182,113.194,113.182,113.189,747999984.0
2005-09-28 21:31:00,113.195,113.233,113.195,113.197,310899996.0
2005-09-28 21:32:00,113.221,113.221,113.198,113.198,877099996.0
2005-09-28 21:33:00,113.203,113.232,113.199,113.199,450400003.0
2005-09-28 21:34:00,113.198,113.227,113.185,113.185,356000003.0
2005-09-28 21:35:00,113.19,113.214,113.19,113.192,461200002.0
2005-09-28 21:36:00,113.19,113.215,113.18,113.188,610199995.0
2005-09-28 21:37:00,113.183,113.203,113.18,113.191,668300008.0
2005-09-28 21:38:00,113.197,113.21,113.18,113.187,374300001.0
2005-09-28 21:39:00,113.187,113.188,113.178,113.178,418599998.0
2005-09-28 21:40:00,113.183,113.206,113.183,113.206,713899990.0
2005-09-28 21:41:00,113.184,113.206,113.183,113.183,613600009.0
2005-09-28 21:42:00,113.179,113.186,113.173,113.178,959400005.0
2005-09-28 21:43:00,113.17,113.17,113.155,113.162,253699996.0
2005-09-28 21:44:00,113.169,113.175,113.163,113.175,1451299993.0
2005-09-28 21:45:00,113.175,113.183,113.169,113.175,768500000.0
2005-09-28 21:46:00,113.164,113.194,113.164,113.167,739300005.0
2005-09-28 21:47:00,113.179,113.182,113.167,113.178,695399997.0
2005-09-28 21:48:00,113.156,113.16,113.146,113.146,946800000.0
2005-09-28 21:49:00,113.15,113.18,113.144,113.161,535800004.0
2005-09-28 21:50:00,113.16,113.169,113.158,113.158,180799997.0
2005-09-28 21:51:00,113.192,113.192,113.154,113.157,300900000.0
2005-09-28 21:52:00,113.188,113.19,113.16,113.16,267500002.0
2005-09-28 21:53:00,113.152,113.167,113.138,113.156,394600005.0
2005-09-28 21:54:00,113.132,113.133,113.123,113.127,687000007.0
2005-09-28 21:55:00,113.124,113.13,113.105,113.105,273200003.0
2005-09-28 21:56:00,113.107,113.113,113.102,113.113,532199999.0
2005-09-28 21:57:00,113.118,113.118,113.104,113.108,86699999.0
2005-09-28 21:58:00,113.106,113.12,113.103,113.12,94999998.0
2005-09-28 21:59:00,113.125,113.125,113.115,113.12,539999997.0
2005-09-28 22:00:00,113.12,113.133,113.12,113.128,987099998.0
2005-09-28 22:01:00,113.133,113.166,113.13,113.13,1503900007.0
2005-09-28 22:02:00,113.125,113.148,113.125,113.134,796400004.0
2005-09-28 22:03:00,113.142,113.163,113.133,113.133,373700002.0
2005-09-28 22:04:00,113.144,113.164,113.135,113.135,699700006.0
2005-09-28 22:05:00,113.133,113.133,113.124,113.124,148200000.0
2005-09-28 22:06:00,113.132,113.148,113.123,113.123,134699994.0
2005-09-28 22:07:00,113.114,113.134,113.092,113.102,418300000.0
2005-09-28 22:08:00,113.083,113.11,113.08,113.101,384299996.0
2005-09-28 22:09:00,113.092,113.109,113.091,113.1,254800000.0
2005-09-28 22:10:00,113.107,113.124,113.093,113.093,220399998.0
2005-09-28 22:11:00,113.083,113.113,113.081,113.113,613100004.0
2005-09-28 22:12:00,113.12,113.134,113.12,113.124,175700002.0
2005-09-28 22:13:00,113.12,113.125,113.12,113.12,523500000.0
2005-09-28 22:14:00,113.114,113.114,113.091,113.091,180600001.0
2005-09-28 22:15:00,113.097,113.106,113.087,113.094,385799992.0
2005-09-28 22:16:00,113.095,113.095,113.085,113.085,743900011.0
2005-09-28 22:17:00,113.097,113.12,113.097,113.103,319399995.0
2005-09-28 22:18:00,113.119,113.129,113.093,113.097,454700001.0
2005-09-28 22:19:00,113.087,113.134,113.087,113.091,321400001.0
2005-09-28 22:20:00,113.081,113.081,113.057,113.057,245599996.0
2005-09-28 22:21:00,113.064,113.081,113.064,113.076,144900001.0
2005-09-28 22:22:00,113.08,113.097,113.071,113.071,259999997.0
2005-09-28 22:23:00,113.072,113.099,113.071,113.081,170500001.0
2005-09-28 22:24:00,113.113,113.126,113.076,113.076,319699997.0
2005-09-28 22:25:00,113.072,113.095,113.066,113.079,138300001.0
2005-09-28 22:26:00,113.074,113.097,113.074,113.097,278000003.0
2005-09-28 22:27:00,113.107,113.134,113.096,113.124,994399999.0
2005-09-28 22:28:00,113.128,113.15,113.114,113.12,366999997.0
2005-09-28 22:29:00,113.105,113.105,113.09,113.092,184499998.0
2005-09-28 22:30:00,113.095,113.124,113.091,113.094,261700002.0
2005-09-28 22:31:00,113.102,113.126,113.097,113.097,193099997.0
2005-09-28 22:32:00,113.098,113.127,113.09,113.106,347399998.0
2005-09-28 22:33:00,113.107,113.122,113.094,113.107,773799995.0
2005-09-28 22:34:00,113.086,113.101,113.086,113.094,1020600008.0
2005-09-28 22:35:00,113.111,113.128,113.097,113.097,234999999.0
2005-09-28 22:36:00,113.089,113.096,113.074,113.09,851800009.0
2005-09-28 22:37:00,113.081,113.096,113.058,113.077,356400005.0
2005-09-28 22:38:00,113.075,113.075,113.065,113.065,171599997.0
2005-09-28 22:39:00,113.07,113.085,113.056,113.072,247799996.0
2005-09-28 22:40:00,113.054,113.087,113.046,113.046,400700003.0
2005-09-28 22:41:00,113.06,113.074,113.05,113.059,241199999.0
2005-09-28 22:42:00,113.045,113.074,113.041,113.065,157000002.0
2005-09-28 22:43:00,113.064,113.09,113.064,113.069,386300002.0
2005-09-28 22:44:00,113.068,113.094,113.067,113.076,319700004.0
2005-09-28 22:45:00,113.082,113.107,113.073,113.081,577000002.0
2005-09-28 22:46:00,113.092,113.104,113.074,113.081,404399997.0
2005-09-28 22:47:00,113.092,113.133,113.077,113.077,345600002.0
2005-09-28 22:48:00,113.08,113.12,113.08,113.1,282700004.0
2005-09-28 22:49:00,113.09,113.118,113.09,113.112,272300002.0
2005-09-28 22:50:00,113.077,113.092,113.077,113.08,502099994.0
2005-09-28 22:51:00,113.118,113.126,113.099,113.099,302099996.0
2005-09-28 22:52:00,113.086,113.118,113.08,113.091,364399997.0
2005-09-28 22:53:00,113.085,113.119,113.084,113.084,559900000.0
2005-09-28 22:54:00,113.083,113.109,113.079,113.095,299699995.0
2005-09-28 22:55:00,113.096,113.114,113.09,113.09,402299998.0
2005-09-28 22:56:00,113.085,113.115,113.08,113.08,222400000.0
2005-09-28 22:57:00,113.08,113.1,113.068,113.068,538100003.0
2005-09-28 22:58:00,113.074,113.095,113.062,113.075,170800000.0
2005-09-28 22:59:00,113.062,113.104,113.059,113.085,290600002.0
2005-09-28 23:00:00,113.098,113.119,113.087,113.102,298999999.0
2005-09-28 23:01:00,113.112,113.115,113.089,113.106,303599999.0
2005-09-28 23:02:00,113.112,113.116,113.096,113.115,113200001.0
2005-09-28 23:03:00,113.123,113.129,113.094,113.094,271100002.0
2005-09-28 23:04:00,113.093,113.12,113.088,113.12,244700004.0
2005-09-28 23:05:00,113.102,113.113,113.089,113.096,302900002.0
2005-09-28 23:06:00,113.1,113.1,113.074,113.074,180399998.0
2005-09-28 23:07:00,113.085,113.095,113.048,113.048,189699999.0
2005-09-28 23:08:00,113.053,113.1,113.048,113.079,444500001.0
2005-09-28 23:09:00,113.066,113.078,113.059,113.073,180999998.0
2005-09-28 23:10:00,113.074,113.079,113.042,113.059,372599994.0
2005-09-28 23:11:00,113.06,113.083,113.051,113.083,222700001.0
2005-09-28 23:12:00,113.079,113.08,113.064,113.068,201700002.0
2005-09-28 23:13:00,113.052,113.091,113.052,113.072,288500005.0
2005-09-28 23:14:00,113.077,113.092,113.058,113.062,310199995.0
2005-09-28 23:15:00,113.062,113.064,113.038,113.046,323200004.0
2005-09-28 23:16:00,113.06,113.074,113.054,113.062,331799999.0
2005-09-28 23:17:00,113.053,113.076,113.05,113.053,64199999.0
2005-09-28 23:18:00,113.063,113.084,113.058,113.065,247300003.0
2005-09-28 23:19:00,113.052,113.08,113.052,113.073,158699998.0
2005-09-28 23:20:00,113.082,113.083,113.04,113.042,322600004.0
2005-09-28 23:21:00,113.053,113.067,113.049,113.056,367399996.0
2005-09-28 23:22:00,113.067,113.079,113.047,113.05,285600004.0
2005-09-28 23:23:00,113.098,113.098,113.054,113.054,136499996.0
2005-09-28 23:24:00,113.054,113.08,113.054,113.08,235900000.0
2005-09-28 23:25:00,113.062,113.088,113.04,113.088,313800001.0
2005-09-28 23:26:00,113.074,113.081,113.055,113.081,488600002.0
2005-09-28 23:27:00,113.068,113.068,113.046,113.046,97499998.0
2005-09-28 23:28:00,113.042,113.058,113.038,113.044,208300004.0
2005-09-28 23:29:00,113.04,113.066,113.038,113.063,145100000.0
2005-09-28 23:30:00,113.043,113.05,113.015,113.048,416399997.0
2005-09-28 23:31:00,113.048,113.069,113.035,113.053,332199998.0
2005-09-28 23:32:00,113.047,113.066,113.033,113.042,287200007.0
2005-09-28 23:33:00,113.04,113.049,113.02,113.035,278299996.0
2005-09-28 23:34:00,113.03,113.047,113.027,113.043,297799996.0
2005-09-28 23:35:00,113.013,113.05,113.013,113.032,165299996.0
2005-09-28 23:36:00,113.008,113.035,113.003,113.023,387499990.0
2005-09-28 23:37:00,113.025,113.033,113.012,113.031,212799999.0
2005-09-28 23:38:00,113.037,113.043,113.028,113.031,358100004.0
2005-09-28 23:39:00,113.03,113.03,112.998,113.004,297700001.0
2005-09-28 23:40:00,112.997,113.045,112.996,113.043,275600003.0
2005-09-28 23:41:00,113.0,113.02,113.0,113.02,10400000.0
2005-09-28 23:42:00,113.012,113.04,113.012,113.031,85200003.0
2005-09-28 23:43:00,113.03,113.044,113.004,113.004,273200002.0
2005-09-28 23:44:00,113.003,113.043,113.003,113.043,129500000.0
2005-09-28 23:45:00,113.047,113.047,113.008,113.008,397399990.0
2005-09-28 23:46:00,112.993,113.017,112.988,113.011,200700001.0
2005-09-28 23:47:00,113.01,113.029,113.003,113.02,321199997.0
2005-09-28 23:48:00,113.01,113.049,113.002,113.038,305700003.0
2005-09-28 23:49:00,113.06,113.06,113.017,113.036,204399997.0
2005-09-28 23:50:00,113.01,113.016,113.0,113.005,215499998.0
2005-09-28 23:51:00,113.022,113.048,113.022,113.023,139799999.0
2005-09-28 23:52:00,113.038,113.056,113.001,113.001,274700003.0
2005-09-28 23:53:00,113.009,113.026,112.993,113.026,365699996.0
2005-09-28 23:54:00,113.028,113.028,113.008,113.008,210500000.0
2005-09-28 23:55:00,112.999,113.021,112.996,113.005,319899995.0
2005-09-28 23:56:00,113.023,113.025,113.006,113.009,238400004.0
2005-09-28 23:57:00,113.013,113.023,113.004,113.007,205100004.0
2005-09-28 23:58:00,113.002,113.032,113.001,113.02,313600000.0
2005-09-28 23:59:00,113.02,113.028,113.014,113.016,363900003.0
2005-09-29 00:00:00,113.017,113.023,112.999,113.012,241200001.0
2005-09-29 00:01:00,113.012,113.031,113.012,113.016,134400002.0
2005-09-29 00:02:00,113.027,113.041,113.006,113.006,203000002.0
2005-09-29 00:03:00,113.03,113.03,112.993,112.998,154299999.0
2005-09-29 00:04:00,113.003,113.02,112.994,113.003,364700006.0
2005-09-29 00:05:00,113.01,113.014,112.995,113.007,250000006.0
2005-09-29 00:06:00,112.997,113.017,112.997,113.008,225600002.0
2005-09-29 00:07:00,113.015,113.029,113.0,113.009,370200004.0
2005-09-29 00:08:00,113.022,113.03,112.993,112.998,238100000.0
2005-09-29 00:09:00,112.987,112.998,112.987,112.995,387900003.0
2005-09-29 00:10:00,113.008,113.023,112.991,113.009,247000006.0
2005-09-29 00:11:00,112.987,113.019,112.986,112.989,252399999.0
2005-09-29 00:12:00,112.966,113.005,112.966,112.999,207400001.0
2005-09-29 00:13:00,112.995,112.999,112.97,112.975,323300002.0
2005-09-29 00:14:00,112.985,112.996,112.97,112.977,257200002.0
2005-09-29 00:15:00,112.995,113.006,112.995,113.001,45000000.0
2005-09-29 00:16:00,113.012,113.033,112.997,113.002,261600005.0
2005-09-29 00:17:00,113.007,113.022,113.003,113.01,219100000.0
2005-09-29 00:18:00,113.028,113.049,113.016,113.028,411600008.0
2005-09-29 00:19:00,113.008,113.036,113.007,113.008,374300009.0
2005-09-29 00:20:00,113.01,113.04,113.003,113.03,311399997.0
2005-09-29 00:21:00,113.009,113.057,113.009,113.055,305599999.0
2005-09-29 00:22:00,113.058,113.077,113.041,113.052,224799998.0
2005-09-29 00:23:00,113.048,113.078,113.041,113.05,208400004.0
2005-09-29 00:24:00,113.074,113.087,113.052,113.06,316699998.0
2005-09-29 00:25:00,113.057,113.088,113.057,113.083,105000000.0
2005-09-29 00:26:00,113.052,113.083,113.052,113.062,229999997.0
2005-09-29 00:27:00,113.062,113.07,113.035,113.042,259900001.0
2005-09-29 00:28:00,113.074,113.076,113.034,113.047,426100001.0
2005-09-29 00:29:00,113.038,113.05,113.021,113.05,313900002.0
2005-09-29 00:30:00,113.057,113.059,113.023,113.034,232399994.0
2005-09-29 00:31:00,113.034,113.07,113.033,113.033,255899997.0
2005-09-29 00:32:00,113.068,113.07,113.022,113.022,264800004.0
2005-09-29 00:33:00,113.052,113.076,113.037,113.037,318000000.0
2005-09-29 00:34:00,113.015,113.068,113.015,113.047,329900001.0
2005-09-29 00:35:00,113.021,113.064,113.021,113.022,305399999.0
2005-09-29 00:36:00,113.027,113.047,113.016,113.016,267499998.0
2005-09-29 00:37:00,113.03,113.055,113.017,113.017,170199999.0
2005-09-29 00:38:00,113.015,113.015,112.986,112.986,164900003.0
2005-09-29 00:39:00,112.996,113.006,112.984,113.006,184900001.0
2005-09-29 00:40:00,112.982,112.985,112.964,112.972,224299997.0
2005-09-29 00:41:00,112.985,113.007,112.985,112.989,160200002.0
2005-09-29 00:42:00,112.978,112.992,112.962,112.981,472300010.0
2005-09-29 00:43:00,112.96,112.992,112.947,112.947,189700001.0
2005-09-29 00:44:00,112.94,112.958,112.94,112.95,194700001.0
2005-09-29 00:45:00,112.957,112.957,112.945,112.945,193100000.0
2005-09-29 00:46:00,112.955,112.974,112.951,112.953,277899993.0
2005-09-29 00:47:00,112.945,112.955,112.905,112.905,122700001.0
2005-09-29 00:48:00,112.878,112.912,112.878,112.903,198599998.0
2005-09-29 00:49:00,112.9,112.909,112.868,112.874,215800000.0
2005-09-29 00:50:00,112.887,112.937,112.887,112.92,152099999.0
2005-09-29 00:51:00,112.91,112.91,112.897,112.901,119400004.0
2005-09-29 00:52:00,112.904,112.929,112.904,112.91,283499995.0
2005-09-29 00:53:00,112.91,112.921,112.902,112.902,119699999.0
2005-09-29 00:54:00,112.891,112.898,112.879,112.898,167799999.0
2005-09-29 00:55:00,112.935,112.945,112.922,112.922,102799998.0
2005-09-29 00:56:00,112.919,112.96,112.919,112.949,253200003.0
2005-09-29 00:57:00,112.949,112.976,112.949,112.955,253800005.0
2005-09-29 00:58:00,112.962,112.982,112.942,112.942,268899996.0
2005-09-29 00:59:00,112.948,112.96,112.942,112.946,135100001.0
2005-09-29 01:00:00,112.945,112.957,112.916,112.916,25600000.0
2005-09-29 01:01:00,112.907,112.912,112.901,112.911,338100001.0
2005-09-29 01:02:00,112.934,112.947,112.927,112.927,199300005.0
2005-09-29 01:03:00,112.935,112.957,112.931,112.931,276999999.0
2005-09-29 01:04:00,112.923,112.93,112.913,112.93,209099996.0
2005-09-29 01:05:00,112.928,112.928,112.922,112.922,19600000.0
2005-09-29 01:06:00,112.913,112.913,112.906,112.913,248099993.0
2005-09-29 01:07:00,112.922,112.948,112.905,112.905,135799999.0
2005-09-29 01:08:00,112.877,112.881,112.866,112.877,389599999.0
2005-09-29 01:09:00,112.872,112.901,112.871,112.893,162599999.0
2005-09-29 01:10:00,112.898,112.899,112.865,112.871,185499998.0
2005-09-29 01:11:00,112.863,112.863,112.85,112.863,203699996.0
2005-09-29 01:12:00,112.867,112.878,112.849,112.863,372999994.0
2005-09-29 01:13:00,112.86,112.869,112.859,112.86,142899998.0
2005-09-29 01:14:00,112.86,112.875,112.852,112.852,288699999.0
2005-09-29 01:15:00,112.872,112.88,112.851,112.872,230800003.0
2005-09-29 01:16:00,112.868,112.893,112.868,112.879,305200004.0
2005-09-29 01:17:00,112.874,112.874,112.863,112.867,222699999.0
2005-09-29 01:18:00,112.88,112.909,112.88,112.899,146999998.0
2005-09-29 01:19:00,112.866,112.876,112.86,112.868,207599998.0
2005-09-29 01:20:00,112.893,112.893,112.87,112.892,325899996.0
2005-09-29 01:21:00,112.887,112.887,112.874,112.879,133800000.0
2005-09-29 01:22:00,112.861,112.871,112.861,112.869,318700000.0
2005-09-29 01:23:00,112.887,112.902,112.871,112.882,265700002.0
2005-09-29 01:24:00,112.892,112.915,112.892,112.898,376099995.0
2005-09-29 01:25:00,112.903,112.903,112.889,112.895,151800001.0
2005-09-29 01:26:00,112.897,112.928,112.897,112.916,29600000.0
2005-09-29 01:27:00,112.903,112.903,112.89,112.897,179199997.0
2005-09-29 01:28:00,112.9,112.913,112.89,112.895,348700002.0
2005-09-29 01:29:00,112.915,112.929,112.894,112.894,299999995.0
2005-09-29 01:30:00,112.877,112.889,112.875,112.875,164799999.0
2005-09-29 01:31:00,112.875,112.888,112.865,112.873,210800002.0
2005-09-29 01:32:00,112.874,112.9,112.874,112.896,193200000.0
2005-09-29 01:33:00,112.87,112.875,112.87,112.875,265200005.0
2005-09-29 01:34:00,112.865,112.916,112.865,112.894,401500003.0
2005-09-29 01:35:00,112.888,112.915,112.88,112.893,360499999.0
2005-09-29 01:36:00,112.898,112.9,112.885,112.89,289799999.0
2005-09-29 01:37:00,112.888,112.89,112.885,112.887,239500000.0
2005-09-29 01:38:00,112.9,112.909,112.897,112.906,212500000.0
2005-09-29 01:39:00,112.904,112.93,112.904,112.913,319099998.0
2005-09-29 01:40:00,112.918,112.955,112.914,112.936,217299998.0
2005-09-29 01:41:00,112.938,112.955,112.926,112.93,184200000.0
2005-09-29 01:42:00,112.924,112.933,112.924,112.933,129500002.0
2005-09-29 01:43:00,112.938,112.965,112.938,112.939,191100002.0
2005-09-29 01:44:00,112.931,112.943,112.929,112.943,254700004.0
2005-09-29 01:45:00,112.949,112.998,112.949,112.998,299700005.0
2005-09-29 01:46:00,113.005,113.024,113.005,113.019,289000000.0
2005-09-29 01:47:00,113.017,113.037,113.017,113.027,211299998.0
2005-09-29 01:48:00,113.043,113.068,113.043,113.062,163599998.0
2005-09-29 01:49:00,113.053,113.053,113.019,113.027,272599998.0
2005-09-29 01:50:00,113.015,113.015,112.995,112.995,191299999.0
2005-09-29 01:51:00,112.988,113.001,112.977,112.978,206500004.0
2005-09-29 01:52:00,112.979,112.993,112.979,112.985,159699998.0
2005-09-29 01:53:00,112.995,113.018,112.995,113.017,185699999.0
2005-09-29 01:54:00,113.017,113.041,113.017,113.02,204500000.0
2005-09-29 01:55:00,113.017,113.017,113.005,113.015,226900000.0
2005-09-29 01:56:00,113.022,113.044,112.994,112.994,155999997.0
2005-09-29 01:57:00,112.97,112.982,112.967,112.982,183499997.0
2005-09-29 01:58:00,112.982,113.0,112.982,112.993,197599998.0
2005-09-29 01:59:00,112.998,113.017,112.975,112.975,299800002.0
2005-09-29 02:00:00,112.97,112.994,112.966,112.994,309399997.0
2005-09-29 02:01:00,112.992,113.014,112.992,112.999,199700003.0
2005-09-29 02:02:00,112.993,113.01,112.986,113.01,325600006.0
2005-09-29 02:03:00,113.01,113.015,112.995,112.995,281599996.0
2005-09-29 02:04:00,112.98,112.988,112.963,112.963,410000004.0
2005-09-29 02:05:00,112.955,112.955,112.933,112.933,131600003.0
2005-09-29 02:06:00,112.931,112.931,112.904,112.904,214299999.0
2005-09-29 02:07:00,112.907,112.933,112.907,112.923,79900000.0
2005-09-29 02:08:00,112.912,112.928,112.91,112.926,215699998.0
2005-09-29 02:09:00,112.935,112.949,112.925,112.949,219100000.0
2005-09-29 02:10:00,112.947,112.974,112.945,112.97,324899997.0
2005-09-29 02:11:00,112.962,112.97,112.957,112.967,282000001.0
2005-09-29 02:12:00,112.975,112.981,112.963,112.981,241399999.0
2005-09-29 02:13:00,112.982,112.991,112.979,112.979,328900003.0
2005-09-29 02:14:00,112.983,112.997,112.983,112.985,151100003.0
2005-09-29 02:15:00,112.975,112.975,112.945,112.945,361700001.0
2005-09-29 02:16:00,112.95,112.963,112.95,112.959,271399996.0
2005-09-29 02:17:00,112.965,112.975,112.955,112.957,297299998.0
2005-09-29 02:18:00,112.987,112.987,112.971,112.978,202299994.0
2005-09-29 02:19:00,112.958,112.971,112.958,112.968,302800004.0
2005-09-29 02:20:00,112.984,112.998,112.971,112.971,358400006.0
2005-09-29 02:21:00,112.974,112.991,112.974,112.988,170100002.0
2005-09-29 02:22:00,112.979,112.991,112.971,112.991,247599999.0
2005-09-29 02:23:00,113.003,113.015,112.994,113.003,193800001.0
2005-09-29 02:24:00,113.018,113.018,112.97,112.975,203300002.0
2005-09-29 02:25:00,112.987,113.016,112.987,113.016,225800006.0
2005-09-29 02:26:00,113.008,113.033,112.995,113.027,274800000.0
2005-09-29 02:27:00,112.997,113.001,112.997,113.001,65599999.0
2005-09-29 02:28:00,112.993,113.008,112.993,112.999,308800000.0
2005-09-29 02:29:00,112.993,113.012,112.993,113.002,210200000.0
2005-09-29 02:30:00,113.008,113.02,112.995,113.018,189400001.0
2005-09-29 02:31:00,113.027,113.043,113.026,113.043,306700006.0
2005-09-29 02:32:00,113.058,113.067,113.032,113.032,281800005.0
2005-09-29 02:33:00,113.037,113.037,113.024,113.024,168300002.0
2005-09-29 02:34:00,113.027,113.033,113.025,113.027,347900002.0
2005-09-29 02:35:00,113.042,113.047,113.024,113.035,226999998.0
2005-09-29 02:36:00,113.033,113.033,113.018,113.018,283400003.0
2005-09-29 02:37:00,113.022,113.028,113.022,113.028,39900002.0
2005-09-29 02:38:00,113.043,113.061,113.043,113.057,271100003.0
2005-09-29 02:39:00,113.057,113.063,113.054,113.063,278600007.0
2005-09-29 02:40:00,113.072,113.097,113.072,113.095,484800004.0
2005-09-29 02:41:00,113.09,113.1,113.082,113.093,385799995.0
2005-09-29 02:42:00,113.077,113.113,113.077,113.086,129799998.0
2005-09-29 02:43:00,113.087,113.104,113.082,113.096,71400000.0
2005-09-29 02:44:00,113.097,113.13,113.097,113.128,126200002.0
2005-09-29 02:45:00,113.115,113.134,113.097,113.134,181900003.0
2005-09-29 02:46:00,113.147,113.153,113.147,113.147,74400001.0
2005-09-29 02:47:00,113.151,113.155,113.144,113.147,242399997.0
2005-09-29 02:48:00,113.142,113.142,113.123,113.123,360400003.0
2005-09-29 02:49:00,113.13,113.137,113.13,113.133,177900001.0
2005-09-29 02:50:00,113.145,113.145,113.13,113.143,182999999.0
2005-09-29 02:51:00,113.142,113.151,113.131,113.135,154200001.0
2005-09-29 02:52:00,113.147,113.15,113.139,113.139,228700003.0
2005-09-29 02:53:00,113.143,113.15,113.139,113.139,133300002.0
2005-09-29 02:54:00,113.138,113.14,113.121,113.121,358099997.0
2005-09-29 02:55:00,113.118,113.118,113.11,113.115,208300000.0
2005-09-29 02:56:00,113.113,113.127,113.113,113.123,186399994.0
2005-09-29 02:57:00,113.121,113.122,113.109,113.109,196300000.0
2005-09-29 02:58:00,113.11,113.11,113.098,113.098,41400000.0
2005-09-29 02:59:00,113.09,113.09,113.072,113.072,286599998.0
2005-09-29 03:00:00,113.06,113.074,113.049,113.074,222500001.0
2005-09-29 03:01:00,113.087,113.104,113.087,113.099,344300007.0
2005-09-29 03:02:00,113.099,113.106,113.078,113.079,392700001.0
2005-09-29 03:03:00,113.095,113.109,113.088,113.088,202300000.0
2005-09-29 03:04:00,113.073,113.083,113.067,113.07,361799996.0
2005-09-29 03:05:00,113.055,113.055,113.032,113.032,175599996.0
2005-09-29 03:06:00,113.038,113.053,113.029,113.048,343499995.0
2005-09-29 03:07:00,113.043,113.057,113.043,113.053,341200001.0
2005-09-29 03:08:00,113.048,113.048,113.031,113.043,347099996.0
2005-09-29 03:09:00,113.047,113.05,113.04,113.047,207100004.0
2005-09-29 03:10:00,113.047,113.061,113.047,113.048,94799998.0
2005-09-29 03:11:00,113.033,113.033,113.019,113.019,166000001.0
2005-09-29 03:12:00,113.012,113.03,113.011,113.018,151200001.0
2005-09-29 03:13:00,113.023,113.023,113.012,113.016,230200003.0
2005-09-29 03:14:00,113.012,113.014,112.985,112.985,161600002.0
2005-09-29 03:15:00,112.977,112.977,112.94,112.945,317700001.0
2005-09-29 03:16:00,112.933,112.942,112.931,112.942,166399997.0
2005-09-29 03:17:00,112.943,112.97,112.943,112.97,206100003.0
2005-09-29 03:18:00,112.98,112.984,112.965,112.966,166000000.0
2005-09-29 03:19:00,112.962,112.967,112.952,112.952,156899998.0
2005-09-29 03:20:00,112.949,112.967,112.946,112.965,272800001.0
2005-09-29 03:21:00,112.998,112.999,112.968,112.973,395299996.0
2005-09-29 03:22:00,112.968,112.97,112.95,112.95,184399994.0
2005-09-29 03:23:00,112.95,112.973,112.95,112.96,293100003.0
2005-09-29 03:24:00,112.97,112.977,112.95,112.955,180500000.0
2005-09-29 03:25:00,112.963,112.977,112.956,112.956,113700001.0
2005-09-29 03:26:00,112.968,112.97,112.962,112.962,194899999.0
2005-09-29 03:27:00,112.966,112.972,112.956,112.959,256300000.0
2005-09-29 03:28:00,112.95,112.974,112.946,112.961,267700000.0
2005-09-29 03:29:00,112.962,112.962,112.954,112.958,87800000.0
2005-09-29 03:30:00,112.95,112.978,112.95,112.96,171999999.0
2005-09-29 03:31:00,112.962,112.969,112.939,112.939,172100001.0
2005-09-29 03:32:00,112.954,112.979,112.946,112.946,172299998.0
2005-09-29 03:33:00,112.965,112.965,112.933,112.933,168599998.0
2005-09-29 03:34:00,112.937,112.945,112.935,112.945,289099998.0
2005-09-29 03:35:00,112.947,112.973,112.944,112.944,221600000.0
2005-09-29 03:36:00,112.942,112.961,112.942,112.961,235399996.0
2005-09-29 03:37:00,112.967,112.981,112.959,112.959,157000003.0
2005-09-29 03:38:00,112.96,112.965,112.937,112.937,310699998.0
2005-09-29 03:39:00,112.937,112.962,112.929,112.946,193600000.0
2005-09-29 03:40:00,112.942,112.963,112.935,112.95,269500001.0
2005-09-29 03:41:00,112.948,112.95,112.948,112.95,136200005.0
2005-09-29 03:42:00,112.963,112.986,112.962,112.986,124500004.0
2005-09-29 03:43:00,112.971,112.984,112.958,112.958,214999999.0
2005-09-29 03:44:00,112.973,112.987,112.96,112.965,145300005.0
2005-09-29 03:45:00,112.97,112.988,112.955,112.981,235699996.0
2005-09-29 03:46:00,112.98,112.992,112.964,112.975,150600003.0
2005-09-29 03:47:00,112.973,112.986,112.967,112.969,111699998.0
2005-09-29 03:48:00,112.968,112.998,112.953,112.994,290299999.0
2005-09-29 03:49:00,112.977,112.985,112.975,112.985,270500004.0
2005-09-29 03:50:00,112.988,113.021,112.986,112.99,201600002.0
2005-09-29 03:51:00,112.987,113.002,112.976,113.002,376100002.0
2005-09-29 03:52:00,113.008,113.033,113.005,113.033,154200000.0
2005-09-29 03:53:00,113.027,113.027,113.002,113.002,200400003.0
2005-09-29 03:54:00,113.0,113.01,112.987,112.996,216899997.0
2005-09-29 03:55:00,112.995,113.006,112.984,112.984,475600000.0
2005-09-29 03:56:00,112.978,112.982,112.977,112.977,69500002.0
2005-09-29 03:57:00,112.975,112.982,112.962,112.962,122800003.0
2005-09-29 03:58:00,112.956,112.995,112.956,112.986,349199999.0
2005-09-29 03:59:00,112.984,112.989,112.959,112.959,291200003.0
2005-09-29 04:00:00,112.96,112.98,112.96,112.98,62599999.0
2005-09-29 04:01:00,112.975,112.991,112.973,112.978,255100000.0
2005-09-29 04:02:00,112.966,112.969,112.966,112.969,8700000.0
2005-09-29 04:03:00,112.965,112.976,112.958,112.965,452800002.0
2005-09-29 04:04:00,112.96,112.966,112.95,112.966,237099999.0
2005-09-29 04:05:00,112.98,112.98,112.955,112.959,292600000.0
2005-09-29 04:06:00,112.968,112.981,112.958,112.974,168599999.0
2005-09-29 04:07:00,112.973,112.975,112.965,112.97,294500008.0
2005-09-29 04:08:00,112.974,112.995,112.971,112.972,159500002.0
2005-09-29 04:09:00,112.969,112.988,112.963,112.963,199099995.0
2005-09-29 04:10:00,112.977,112.985,112.955,112.974,296799994.0
2005-09-29 04:11:00,112.967,112.967,112.954,112.954,180899997.0
2005-09-29 04:12:00,112.955,112.965,112.937,112.944,160100001.0
2005-09-29 04:13:00,112.95,112.967,112.947,112.947,207700001.0
2005-09-29 04:14:00,112.95,112.975,112.95,112.952,130200002.0
2005-09-29 04:15:00,112.957,112.963,112.95,112.963,138300002.0
2005-09-29 04:16:00,112.953,112.981,112.95,112.968,295200000.0
2005-09-29 04:17:00,112.957,112.963,112.95,112.963,269800003.0
2005-09-29 04:18:00,112.959,112.964,112.932,112.944,151800002.0
2005-09-29 04:19:00,112.963,112.987,112.953,112.986,234700002.0
2005-09-29 04:20:00,112.977,112.997,112.977,112.995,241399997.0
2005-09-29 04:21:00,112.987,112.999,112.981,112.999,217500000.0
2005-09-29 04:22:00,113.008,113.008,112.98,112.98,292800004.0
2005-09-29 04:23:00,112.984,112.993,112.967,112.974,247700000.0
2005-09-29 04:24:00,112.971,112.992,112.968,112.973,235700000.0
2005-09-29 04:25:00,112.973,112.995,112.964,112.987,307100003.0
2005-09-29 04:26:00,112.961,112.993,112.931,112.993,173599999.0
2005-09-29 04:27:00,112.992,112.996,112.963,112.969,273000001.0
2005-09-29 04:28:00,112.978,112.983,112.947,112.965,350299995.0
2005-09-29 04:29:00,112.984,112.991,112.984,112.991,7200000.0
2005-09-29 04:30:00,112.988,113.002,112.972,112.993,242200002.0
2005-09-29 04:31:00,112.992,113.013,112.984,112.992,206300000.0
2005-09-29 04:32:00,112.985,112.994,112.981,112.987,286000000.0
2005-09-29 04:33:00,112.979,112.982,112.978,112.978,198000001.0
2005-09-29 04:34:00,112.957,112.972,112.956,112.972,255799995.0
2005-09-29 04:35:00,112.997,112.998,112.981,112.982,162099998.0
2005-09-29 04:36:00,112.962,113.004,112.962,112.993,99599999.0
2005-09-29 04:37:00,112.977,112.986,112.957,112.957,106100000.0
2005-09-29 04:38:00,112.973,112.973,112.966,112.973,224700007.0
2005-09-29 04:39:00,112.966,112.972,112.962,112.962,148899997.0
2005-09-29 04:40:00,112.963,112.991,112.954,112.975,199499997.0
2005-09-29 04:41:00,112.977,113.007,112.977,113.0,111100000.0
2005-09-29 04:42:00,112.975,112.975,112.967,112.968,247699997.0
2005-09-29 04:43:00,112.985,112.99,112.971,112.971,178400000.0
2005-09-29 04:44:00,112.963,112.98,112.952,112.957,283399999.0
2005-09-29 04:45:00,112.982,112.991,112.964,112.98,207200001.0
2005-09-29 04:46:00,112.975,112.977,112.97,112.97,284200000.0
2005-09-29 04:47:00,112.992,112.998,112.98,112.984,104299999.0
2005-09-29 04:48:00,112.978,112.989,112.969,112.98,238900003.0
2005-09-29 04:49:00,112.982,112.991,112.963,112.986,305300005.0
2005-09-29 04:50:00,112.989,112.992,112.963,112.972,355200001.0
2005-09-29 04:51:00,112.982,112.991,112.971,112.974,146099997.0
2005-09-29 04:52:00,112.981,112.988,112.967,112.975,164700001.0
2005-09-29 04:53:00,112.975,112.978,112.961,112.975,396500003.0
2005-09-29 04:54:00,112.975,112.975,112.962,112.967,176100003.0
2005-09-29 04:55:00,112.963,112.976,112.96,112.971,354400006.0
2005-09-29 04:56:00,112.973,112.984,112.955,112.976,195800000.0
2005-09-29 04:57:00,112.965,112.974,112.965,112.967,230200004.0
2005-09-29 04:58:00,112.957,112.964,112.957,112.964,61500001.0
2005-09-29 04:59:00,112.968,112.974,112.954,112.961,200099999.0
2005-09-29 05:00:00,112.954,112.954,112.943,112.943,339500006.0
2005-09-29 05:01:00,112.955,112.964,112.927,112.936,216800000.0
2005-09-29 05:02:00,112.934,112.951,112.93,112.943,293199995.0
2005-09-29 05:03:00,112.941,112.941,112.928,112.937,60100001.0
2005-09-29 05:04:00,112.954,112.965,112.94,112.965,199500004.0
2005-09-29 05:05:00,112.953,112.966,112.94,112.951,159099997.0
2005-09-29 05:06:00,112.96,112.961,112.927,112.936,227800000.0
2005-09-29 05:07:00,112.945,112.958,112.915,112.915,239800000.0
2005-09-29 05:08:00,112.925,112.925,112.908,112.908,253000000.0
2005-09-29 05:09:00,112.896,112.902,112.892,112.897,259899997.0
2005-09-29 05:10:00,112.9,112.905,112.887,112.896,298500005.0
2005-09-29 05:11:00,112.91,112.931,112.9,112.931,483100004.0
2005-09-29 05:12:00,112.91,112.927,112.9,112.905,339600002.0
2005-09-29 05:13:00,112.918,112.918,112.9,112.9,247200002.0
2005-09-29 05:14:00,112.91,112.912,112.89,112.89,348000004.0
2005-09-29 05:15:00,112.887,112.9,112.887,112.9,175400003.0
2005-09-29 05:16:00,112.905,112.917,112.897,112.905,402499996.0
2005-09-29 05:17:00,112.903,112.921,112.892,112.921,240100000.0
2005-09-29 05:18:00,112.918,112.946,112.918,112.946,119800004.0
2005-09-29 05:19:00,112.904,112.935,112.904,112.908,242599995.0
2005-09-29 05:20:00,112.937,112.937,112.914,112.921,39800001.0
2005-09-29 05:21:00,112.918,112.955,112.918,112.922,206299999.0
2005-09-29 05:22:00,112.914,112.919,112.9,112.914,211300000.0
2005-09-29 05:23:00,112.919,112.95,112.919,112.922,170600001.0
2005-09-29 05:24:00,112.916,112.916,112.903,112.903,264400004.0
2005-09-29 05:25:00,112.91,112.928,112.908,112.92,318600001.0
2005-09-29 05:26:00,112.917,112.937,112.899,112.906,211300001.0
2005-09-29 05:27:00,112.934,112.94,112.91,112.936,260100004.0
2005-09-29 05:28:00,112.907,112.93,112.907,112.922,190899997.0
2005-09-29 05:29:00,112.919,112.923,112.904,112.904,311500003.0
2005-09-29 05:30:00,112.925,112.935,112.912,112.912,234799997.0
2005-09-29 05:31:00,112.9,112.905,112.897,112.9,320799998.0
2005-09-29 05:32:00,112.895,112.898,112.885,112.895,318899999.0
2005-09-29 05:33:00,112.903,112.918,112.891,112.892,369399995.0
2005-09-29 05:34:00,112.883,112.912,112.881,112.89,341800000.0
2005-09-29 05:35:00,112.917,112.926,112.896,112.896,121800003.0
2005-09-29 05:36:00,112.891,112.891,112.877,112.877,77499997.0
2005-09-29 05:37:00,112.89,112.907,112.889,112.9,358699996.0
2005-09-29 05:38:00,112.92,112.926,112.897,112.904,221300001.0
2005-09-29 05:39:00,112.897,112.9,112.89,112.9,142799999.0
2005-09-29 05:40:00,112.912,112.917,112.876,112.897,251200001.0
2005-09-29 05:41:00,112.915,112.926,112.901,112.906,260000000.0
2005-09-29 05:42:00,112.902,112.915,112.887,112.887,191700000.0
2005-09-29 05:43:00,112.902,112.923,112.901,112.918,153399999.0
2005-09-29 05:44:00,112.92,112.931,112.907,112.927,215100005.0
2005-09-29 05:45:00,112.911,112.917,112.902,112.911,188299999.0
2005-09-29 05:46:00,112.917,112.926,112.892,112.895,266800002.0
2005-09-29 05:47:00,112.907,112.92,112.879,112.884,247300004.0
2005-09-29 05:48:00,112.896,112.902,112.887,112.889,394900002.0
2005-09-29 05:49:00,112.884,112.892,112.878,112.882,357899995.0
2005-09-29 05:50:00,112.882,112.896,112.882,112.888,280700006.0
2005-09-29 05:51:00,112.883,112.883,112.878,112.883,121199998.0
2005-09-29 05:52:00,112.88,112.903,112.876,112.88,376899994.0
2005-09-29 05:53:00,112.873,112.914,112.873,112.89,113500001.0
2005-09-29 05:54:00,112.887,112.921,112.887,112.901,301999993.0
2005-09-29 05:55:00,112.895,112.901,112.888,112.888,347499997.0
2005-09-29 05:56:00,112.89,112.893,112.875,112.875,139500000.0
2005-09-29 05:57:00,112.877,112.89,112.876,112.876,134199997.0
2005-09-29 05:58:00,112.884,112.911,112.884,112.889,166700003.0
2005-09-29 05:59:00,112.882,112.883,112.877,112.877,157699999.0
2005-09-29 06:00:00,112.875,112.887,112.855,112.862,332700002.0
2005-09-29 06:01:00,112.872,112.9,112.872,112.89,172799997.0
2005-09-29 06:02:00,112.878,112.902,112.87,112.896,205000000.0
2005-09-29 06:03:00,112.89,112.916,112.885,112.9,250799998.0
2005-09-29 06:04:00,112.874,112.874,112.863,112.863,119299999.0
2005-09-29 06:05:00,112.876,112.891,112.876,112.878,228000007.0
2005-09-29 06:06:00,112.884,112.884,112.864,112.865,246399998.0
2005-09-29 06:07:00,112.856,112.86,112.856,112.86,47100000.0
2005-09-29 06:08:00,112.863,112.877,112.853,112.877,217999998.0
2005-09-29 06:09:00,112.87,112.87,112.861,112.863,167500002.0
2005-09-29 06:10:00,112.875,112.884,112.861,112.861,380599996.0
2005-09-29 06:11:00,112.865,112.896,112.861,112.861,296500002.0
2005-09-29 06:12:00,112.848,112.907,112.848,112.907,214299999.0
2005-09-29 06:13:00,112.869,112.887,112.869,112.88,331799999.0
2005-09-29 06:14:00,112.867,112.878,112.85,112.85,161299998.0
2005-09-29 06:15:00,112.86,112.865,112.86,112.86,74300002.0
2005-09-29 06:16:00,112.863,112.881,112.854,112.871,355700003.0
2005-09-29 06:17:00,112.87,112.892,112.861,112.872,314399997.0
2005-09-29 06:18:00,112.857,112.857,112.851,112.855,175100004.0
2005-09-29 06:19:00,112.872,112.879,112.85,112.85,210899997.0
2005-09-29 06:20:00,112.858,112.865,112.858,112.865,227700002.0
2005-09-29 06:21:00,112.868,112.879,112.868,112.875,197799998.0
2005-09-29 06:22:00,112.882,112.891,112.867,112.87,274600003.0
2005-09-29 06:23:00,112.87,112.882,112.862,112.882,155399996.0
2005-09-29 06:24:00,112.885,112.906,112.871,112.871,270699998.0
2005-09-29 06:25:00,112.87,112.893,112.862,112.864,236100003.0
2005-09-29 06:26:00,112.871,112.896,112.866,112.866,240000000.0
2005-09-29 06:27:00,112.875,112.889,112.865,112.87,234500002.0
2005-09-29 06:28:00,112.875,112.884,112.87,112.87,96700001.0
2005-09-29 06:29:00,112.864,112.875,112.858,112.858,231500004.0
2005-09-29 06:30:00,112.872,112.874,112.864,112.872,196799998.0
2005-09-29 06:31:00,112.863,112.892,112.863,112.884,176699997.0
2005-09-29 06:32:00,112.9,112.907,112.89,112.893,215300001.0
2005-09-29 06:33:00,112.89,112.907,112.879,112.886,184400000.0
2005-09-29 06:34:00,112.895,112.921,112.895,112.917,382999996.0
2005-09-29 06:35:00,112.925,112.93,112.895,112.895,324200004.0
2005-09-29 06:36:00,112.915,112.924,112.906,112.912,256400002.0
2005-09-29 06:37:00,112.92,112.943,112.92,112.92,188900003.0
2005-09-29 06:38:00,112.913,112.913,112.897,112.902,129400002.0
2005-09-29 06:39:00,112.9,112.933,112.897,112.92,295399999.0
2005-09-29 06:40:00,112.902,112.927,112.901,112.903,318100003.0
2005-09-29 06:41:00,112.91,112.916,112.888,112.889,81200000.0
2005-09-29 06:42:00,112.895,112.921,112.892,112.909,211700006.0
2005-09-29 06:43:00,112.922,112.929,112.905,112.905,182799997.0
2005-09-29 06:44:00,112.915,112.931,112.9,112.911,363600000.0
2005-09-29 06:45:00,112.904,112.912,112.902,112.906,221100000.0
2005-09-29 06:46:00,112.918,112.919,112.911,112.911,123500001.0
2005-09-29 06:47:00,112.93,112.93,112.902,112.902,243699998.0
2005-09-29 06:48:00,112.91,112.921,112.904,112.904,143199998.0
2005-09-29 06:49:00,112.892,112.922,112.891,112.899,243800004.0
2005-09-29 06:50:00,112.899,112.939,112.899,112.939,231799998.0
2005-09-29 06:51:00,112.912,112.912,112.897,112.897,205500002.0
2005-09-29 06:52:00,112.907,112.921,112.902,112.915,390099997.0
2005-09-29 06:53:00,112.908,112.925,112.908,112.922,158400000.0
2005-09-29 06:54:00,112.93,112.936,112.92,112.92,181200002.0
2005-09-29 06:55:00,112.913,112.942,112.906,112.938,269100002.0
2005-09-29 06:56:00,112.928,112.951,112.917,112.917,154899999.0
2005-09-29 06:57:00,112.932,112.941,112.906,112.912,342000001.0
2005-09-29 06:58:00,112.919,112.945,112.917,112.945,215399998.0
2005-09-29 06:59:00,112.935,112.945,112.917,112.926,199600005.0
2005-09-29 07:00:00,112.922,112.938,112.907,112.911,207400007.0
2005-09-29 07:01:00,112.926,112.953,112.918,112.943,103100000.0
2005-09-29 07:02:00,112.948,112.954,112.94,112.954,168100003.0
2005-09-29 07:03:00,112.95,112.954,112.922,112.941,335700001.0
2005-09-29 07:04:00,112.928,112.954,112.923,112.941,339400000.0
2005-09-29 07:05:00,112.945,112.955,112.916,112.925,260800000.0
2005-09-29 07:06:00,112.907,112.944,112.907,112.921,172500000.0
2005-09-29 07:07:00,112.923,112.941,112.912,112.922,156700001.0
2005-09-29 07:08:00,112.94,112.956,112.905,112.912,190700001.0
2005-09-29 07:09:00,112.927,112.943,112.917,112.925,238899997.0
2005-09-29 07:10:00,112.915,112.948,112.91,112.948,205499997.0
2005-09-29 07:11:00,112.95,112.95,112.896,112.9,309799997.0
2005-09-29 07:12:00,112.915,112.926,112.897,112.902,349399993.0
2005-09-29 07:13:00,112.909,112.933,112.909,112.916,231300001.0
2005-09-29 07:14:00,112.932,112.944,112.919,112.919,194500001.0
2005-09-29 07:15:00,112.925,112.936,112.908,112.908,262299999.0
2005-09-29 07:16:00,112.938,112.945,112.923,112.934,162800003.0
2005-09-29 07:17:00,112.94,112.945,112.917,112.934,306699995.0
2005-09-29 07:18:00,112.945,112.946,112.925,112.925,199700000.0
2005-09-29 07:19:00,112.939,112.958,112.935,112.935,382699996.0
2005-09-29 07:20:00,112.928,112.961,112.92,112.958,170900003.0
2005-09-29 07:21:00,112.956,112.956,112.934,112.934,179299998.0
2005-09-29 07:22:00,112.93,112.948,112.93,112.941,115000001.0
2005-09-29 07:23:00,112.926,112.961,112.924,112.948,133300002.0
2005-09-29 07:24:00,112.945,112.961,112.936,112.94,83299999.0
2005-09-29 07:25:00,112.928,112.951,112.922,112.942,256699999.0
2005-09-29 07:26:00,112.939,112.945,112.933,112.933,172099999.0
2005-09-29 07:27:00,112.945,112.945,112.93,112.945,173499997.0
2005-09-29 07:28:00,112.962,112.971,112.938,112.944,195500003.0
2005-09-29 07:29:00,112.945,112.971,112.941,112.958,98999998.0
2005-09-29 07:30:00,112.952,112.968,112.942,112.942,179000001.0
2005-09-29 07:31:00,112.941,112.941,112.925,112.941,199400001.0
2005-09-29 07:32:00,112.933,112.954,112.923,112.942,314800001.0
2005-09-29 07:33:00,112.943,112.972,112.937,112.944,215999993.0
2005-09-29 07:34:00,112.939,112.952,112.936,112.952,179400000.0
2005-09-29 07:35:00,112.946,112.957,112.946,112.956,86800000.0
2005-09-29 07:36:00,112.95,112.978,112.942,112.978,194899999.0
2005-09-29 07:37:00,112.963,112.997,112.962,112.978,148300000.0
2005-09-29 07:38:00,112.977,112.99,112.967,112.985,167799998.0
2005-09-29 07:39:00,112.993,113.004,112.964,112.98,188600003.0
2005-09-29 07:40:00,112.972,112.972,112.958,112.958,74299998.0
2005-09-29 07:41:00,112.969,112.976,112.954,112.962,123200001.0
2005-09-29 07:42:00,112.972,112.976,112.952,112.962,183799999.0
2005-09-29 07:43:00,112.958,112.974,112.957,112.974,78699998.0
2005-09-29 07:44:00,112.972,112.987,112.96,112.962,225800000.0
2005-09-29 07:45:00,112.957,112.957,112.946,112.948,127000001.0
2005-09-29 07:46:00,112.956,112.967,112.944,112.947,167300002.0
2005-09-29 07:47:00,112.96,112.977,112.957,112.958,266000002.0
2005-09-29 07:48:00,112.96,112.96,112.947,112.947,334400005.0
2005-09-29 07:49:00,112.96,112.96,112.951,112.957,164999999.0
2005-09-29 07:50:00,112.943,112.964,112.938,112.956,114999999.0
2005-09-29 07:51:00,112.963,112.967,112.963,112.967,28900000.0
2005-09-29 07:52:00,112.965,112.965,112.957,112.965,345299999.0
2005-09-29 07:53:00,112.963,112.963,112.951,112.951,261500002.0
2005-09-29 07:54:00,112.952,112.966,112.952,112.956,128500002.0
2005-09-29 07:55:00,112.957,112.963,112.952,112.952,197399998.0
2005-09-29 07:56:00,112.954,112.964,112.951,112.953,104200000.0
2005-09-29 07:57:00,112.958,112.961,112.943,112.955,306400006.0
2005-09-29 07:58:00,112.949,112.949,112.936,112.944,193100000.0
2005-09-29 07:59:00,112.949,112.96,112.948,112.96,27800000.0
2005-09-29 08:00:00,112.963,112.963,112.944,112.954,274100002.0
2005-09-29 08:01:00,112.951,112.951,112.933,112.947,277300000.0
2005-09-29 08:02:00,112.948,112.956,112.932,112.951,105600000.0
2005-09-29 08:03:00,112.925,112.925,112.918,112.925,74700001.0
2005-09-29 08:04:00,112.921,112.929,112.91,112.916,210600002.0
2005-09-29 08:05:00,112.916,112.916,112.891,112.91,159100001.0
2005-09-29 08:06:00,112.916,112.919,112.91,112.91,170399998.0
2005-09-29 08:07:00,112.912,112.914,112.906,112.91,331400007.0
2005-09-29 08:08:00,112.91,112.932,112.903,112.905,153399998.0
2005-09-29 08:09:00,112.913,112.913,112.892,112.897,250099995.0
2005-09-29 08:10:00,112.882,112.892,112.875,112.875,188799999.0
2005-09-29 08:11:00,112.874,112.874,112.864,112.872,113700001.0
2005-09-29 08:12:00,112.89,112.907,112.877,112.887,312599999.0
2005-09-29 08:13:00,112.882,112.888,112.873,112.883,365699995.0
2005-09-29 08:14:00,112.887,112.905,112.884,112.884,166399997.0
2005-09-29 08:15:00,112.897,112.916,112.883,112.883,195700002.0
2005-09-29 08:16:00,112.872,112.872,112.859,112.861,273499998.0
2005-09-29 08:17:00,112.857,112.858,112.846,112.854,283199997.0
2005-09-29 08:18:00,112.863,112.863,112.851,112.863,277099998.0
2005-09-29 08:19:00,112.861,112.872,112.861,112.872,245700000.0
2005-09-29 08:20:00,112.877,112.891,112.877,112.882,264500003.0
2005-09-29 08:21:00,112.878,112.889,112.875,112.887,171599996.0
2005-09-29 08:22:00,112.882,112.893,112.86,112.862,277000001.0
2005-09-29 08:23:00,112.865,112.865,112.854,112.865,167599998.0
2005-09-29 08:24:00,112.874,112.874,112.86,112.868,271800004.0
2005-09-29 08:25:00,112.873,112.892,112.861,112.875,122599997.0
2005-09-29 08:26:00,112.867,112.869,112.861,112.861,332200003.0
2005-09-29 08:27:00,112.861,112.863,112.852,112.863,427399998.0
2005-09-29 08:28:00,112.862,112.878,112.862,112.878,210200003.0
2005-09-29 08:29:00,112.884,112.895,112.884,112.895,191900000.0
2005-09-29 08:30:00,112.896,112.902,112.896,112.902,66000002.0
2005-09-29 08:31:00,112.904,112.904,112.891,112.898,297199999.0
2005-09-29 08:32:00,112.898,112.912,112.885,112.9,288499999.0
2005-09-29 08:33:00,112.906,112.907,112.892,112.892,180500000.0
2005-09-29 08:34:00,112.908,112.916,112.882,112.887,213899996.0
2005-09-29 08:35:00,112.893,112.893,112.878,112.878,334499994.0
2005-09-29 08:36:00,112.867,112.868,112.833,112.833,185800000.0
2005-09-29 08:37:00,112.84,112.849,112.839,112.841,169100000.0
2005-09-29 08:38:00,112.842,112.845,112.837,112.838,170000003.0
2005-09-29 08:39:00,112.832,112.862,112.832,112.862,44100000.0
2005-09-29 08:40:00,112.877,112.893,112.875,112.893,371300001.0
2005-09-29 08:41:00,112.892,112.901,112.89,112.891,395900001.0
2005-09-29 08:42:00,112.883,112.883,112.856,112.858,226100000.0
2005-09-29 08:43:00,112.871,112.889,112.863,112.863,237800001.0
2005-09-29 08:44:00,112.855,112.855,112.844,112.844,251300003.0
2005-09-29 08:45:00,112.857,112.872,112.854,112.868,349400003.0
2005-09-29 08:46:00,112.859,112.859,112.853,112.857,73200000.0
2005-09-29 08:47:00,112.865,112.881,112.865,112.877,303700006.0
2005-09-29 08:48:00,112.878,112.909,112.878,112.909,87199999.0
2005-09-29 08:49:00,112.919,112.934,112.918,112.927,342300001.0
2005-09-29 08:50:00,112.925,112.963,112.925,112.957,288399999.0
2005-09-29 08:51:00,112.957,112.986,112.956,112.98,312600004.0
2005-09-29 08:52:00,112.989,113.007,112.97,112.97,352500001.0
2005-09-29 08:53:00,112.944,112.944,112.91,112.91,233100003.0
2005-09-29 08:54:00,112.908,112.908,112.886,112.887,279799996.0
2005-09-29 08:55:00,112.875,112.884,112.867,112.871,83399998.0
2005-09-29 08:56:00,112.87,112.876,112.862,112.862,323499997.0
2005-09-29 08:57:00,112.865,112.878,112.865,112.869,314100003.0
2005-09-29 08:58:00,112.873,112.881,112.87,112.875,223200003.0
2005-09-29 08:59:00,112.883,112.901,112.876,112.876,235599993.0
2005-09-29 09:00:00,112.882,112.882,112.865,112.866,408799999.0
2005-09-29 09:01:00,112.872,112.88,112.869,112.869,290900006.0
2005-09-29 09:02:00,112.88,112.891,112.876,112.884,226299998.0
2005-09-29 09:03:00,112.9,112.906,112.891,112.898,162600005.0
2005-09-29 09:04:00,112.917,112.934,112.898,112.898,171199999.0
2005-09-29 09:05:00,112.892,112.923,112.886,112.923,119500000.0
2005-09-29 09:06:00,112.929,112.932,112.92,112.92,228300002.0
2005-09-29 09:07:00,112.93,112.946,112.93,112.944,174200004.0
2005-09-29 09:08:00,112.952,112.959,112.947,112.947,165900003.0
2005-09-29 09:09:00,112.947,112.953,112.943,112.953,295199998.0
2005-09-29 09:10:00,112.944,112.953,112.929,112.929,324300004.0
2005-09-29 09:11:00,112.938,112.952,112.928,112.946,318999998.0
2005-09-29 09:12:00,112.956,112.963,112.952,112.963,220699998.0
2005-09-29 09:13:00,112.963,112.963,112.951,112.958,239599998.0
2005-09-29 09:14:00,112.97,113.008,112.97,113.006,215300004.0
2005-09-29 09:15:00,112.992,112.994,112.961,112.965,231700003.0
2005-09-29 09:16:00,112.953,112.964,112.953,112.959,170800000.0
2005-09-29 09:17:00,112.955,112.956,112.947,112.949,172500000.0
2005-09-29 09:18:00,112.942,112.942,112.923,112.923,218599995.0
2005-09-29 09:19:00,112.923,112.936,112.923,112.929,204399996.0
2005-09-29 09:20:00,112.932,112.937,112.925,112.925,263400002.0
2005-09-29 09:21:00,112.922,112.922,112.902,112.902,213099999.0
2005-09-29 09:22:00,112.909,112.92,112.909,112.916,179199998.0
2005-09-29 09:23:00,112.913,112.918,112.911,112.916,300400001.0
2005-09-29 09:24:00,112.925,112.94,112.925,112.925,128900001.0
2005-09-29 09:25:00,112.922,112.923,112.904,112.904,310300001.0
2005-09-29 09:26:00,112.905,112.905,112.895,112.895,211399997.0
2005-09-29 09:27:00,112.9,112.905,112.897,112.9,267399997.0
2005-09-29 09:28:00,112.905,112.905,112.905,112.905,88599998.0
2005-09-29 09:29:00,112.908,112.926,112.898,112.907,298100004.0
2005-09-29 09:30:00,112.898,112.918,112.888,112.898,170200000.0
2005-09-29 09:31:00,112.898,112.904,112.895,112.897,207100000.0
2005-09-29 09:32:00,112.906,112.91,112.903,112.907,265299996.0
2005-09-29 09:33:00,112.901,112.913,112.901,112.907,193100005.0
2005-09-29 09:34:00,112.902,112.92,112.902,112.92,141900003.0
2005-09-29 09:35:00,112.93,112.933,112.923,112.927,219000000.0
2005-09-29 09:36:00,112.93,112.937,112.928,112.937,295400002.0
2005-09-29 09:37:00,112.94,112.961,112.931,112.95,190199998.0
2005-09-29 09:38:00,112.946,112.972,112.946,112.957,145499999.0
2005-09-29 09:39:00,112.96,112.967,112.959,112.959,243699999.0
2005-09-29 09:40:00,112.962,112.962,112.944,112.947,363500002.0
2005-09-29 09:41:00,112.945,112.961,112.945,112.961,311600003.0
2005-09-29 09:42:00,112.97,112.979,112.964,112.964,121199999.0
2005-09-29 09:43:00,112.967,112.967,112.946,112.946,190700001.0
2005-09-29 09:44:00,112.952,112.969,112.952,112.958,79599999.0
2005-09-29 09:45:00,112.957,112.962,112.95,112.962,198700002.0
2005-09-29 09:46:00,112.962,112.963,112.954,112.962,204400001.0
2005-09-29 09:47:00,112.968,113.001,112.968,113.001,216800002.0
2005-09-29 09:48:00,112.995,112.998,112.986,112.995,385599997.0
2005-09-29 09:49:00,112.987,113.009,112.987,113.002,238999999.0
2005-09-29 09:50:00,113.001,113.002,112.983,112.988,190900002.0
2005-09-29 09:51:00,112.985,112.993,112.985,112.99,93600003.0
2005-09-29 09:52:00,112.987,113.0,112.987,112.992,157399998.0
2005-09-29 09:53:00,112.985,112.985,112.98,112.98,288400000.0
2005-09-29 09:54:00,112.977,112.982,112.975,112.975,165500003.0
2005-09-29 09:55:00,112.978,112.983,112.972,112.983,287600006.0
2005-09-29 09:56:00,112.982,112.993,112.982,112.993,123999997.0
2005-09-29 09:57:00,112.997,113.017,112.997,113.014,217399996.0
2005-09-29 09:58:00,113.019,113.037,113.019,113.037,153399998.0
2005-09-29 09:59:00,113.041,113.057,113.041,113.057,256100003.0
2005-09-29 10:00:00,113.057,113.059,113.048,113.048,451200005.0
2005-09-29 10:01:00,113.049,113.058,113.049,113.058,115799997.0
2005-09-29 10:02:00,113.069,113.074,113.057,113.067,272800003.0
2005-09-29 10:03:00,113.068,113.068,113.049,113.049,150699997.0
2005-09-29 10:04:00,113.047,113.049,113.035,113.035,239400002.0
2005-09-29 10:05:00,113.037,113.038,113.025,113.026,260000004.0
2005-09-29 10:06:00,113.028,113.03,113.021,113.021,297400000.0
2005-09-29 10:07:00,113.015,113.031,113.01,113.031,297300002.0
2005-09-29 10:08:00,113.028,113.029,113.02,113.025,343699999.0
2005-09-29 10:09:00,113.033,113.033,113.026,113.028,220799996.0
2005-09-29 10:10:00,113.036,113.05,113.035,113.04,342500004.0
2005-09-29 10:11:00,113.047,113.051,113.025,113.025,207600001.0
2005-09-29 10:12:00,113.018,113.018,113.008,113.011,204900000.0
2005-09-29 10:13:00,113.007,113.007,112.981,112.981,240499998.0
2005-09-29 10:14:00,112.972,112.991,112.967,112.991,138200000.0
2005-09-29 10:15:00,113.0,113.028,113.0,113.006,308400002.0
2005-09-29 10:16:00,113.001,113.001,112.982,113.001,360800000.0
2005-09-29 10:17:00,113.009,113.033,113.009,113.033,248500000.0
2005-09-29 10:18:00,113.037,113.052,113.032,113.048,373800000.0
2005-09-29 10:19:00,113.051,113.076,113.042,113.042,336999998.0
2005-09-29 10:20:00,113.047,113.053,113.044,113.053,327499997.0
2005-09-29 10:21:00,113.05,113.05,113.037,113.037,56900002.0
2005-09-29 10:22:00,113.025,113.025,113.012,113.012,390100004.0
2005-09-29 10:23:00,113.008,113.011,112.998,113.002,185699998.0
2005-09-29 10:24:00,112.992,112.992,112.98,112.985,222599999.0
2005-09-29 10:25:00,112.985,112.985,112.97,112.976,279399998.0
2005-09-29 10:26:00,112.964,112.964,112.955,112.964,259700001.0
2005-09-29 10:27:00,112.951,112.951,112.939,112.946,160400000.0
2005-09-29 10:28:00,112.94,112.94,112.918,112.928,92200000.0
2005-09-29 10:29:00,112.923,112.928,112.922,112.927,286900000.0
2005-09-29 10:30:00,112.93,112.93,112.905,112.906,181400003.0
2005-09-29 10:31:00,112.918,112.918,112.888,112.894,196399997.0
2005-09-29 10:32:00,112.889,112.889,112.875,112.884,250100002.0
2005-09-29 10:33:00,112.879,112.889,112.874,112.884,182100002.0
2005-09-29 10:34:00,112.877,112.887,112.877,112.887,77900001.0
2005-09-29 10:35:00,112.886,112.893,112.879,112.893,101199999.0
2005-09-29 10:36:00,112.894,112.894,112.888,112.894,219000001.0
2005-09-29 10:37:00,112.903,112.903,112.892,112.892,32900000.0
2005-09-29 10:38:00,112.897,112.901,112.894,112.901,121400002.0
2005-09-29 10:39:00,112.902,112.917,112.901,112.911,186400002.0
2005-09-29 10:40:00,112.901,112.901,112.899,112.899,11100000.0
2005-09-29 10:41:00,112.902,112.919,112.902,112.914,165500002.0
2005-09-29 10:42:00,112.91,112.91,112.896,112.905,161799999.0
2005-09-29 10:43:00,112.907,112.924,112.896,112.896,199099999.0
2005-09-29 10:44:00,112.893,112.91,112.893,112.895,444799993.0
2005-09-29 10:45:00,112.896,112.897,112.896,112.897,11700000.0
2005-09-29 10:46:00,112.893,112.893,112.887,112.888,130199999.0
2005-09-29 10:47:00,112.893,112.893,112.887,112.888,323099995.0
2005-09-29 10:48:00,112.894,112.901,112.891,112.891,214099999.0
2005-09-29 10:49:00,112.885,112.885,112.878,112.885,175000000.0
2005-09-29 10:50:00,112.876,112.876,112.844,112.85,133900002.0
2005-09-29 10:51:00,112.848,112.874,112.846,112.855,316500005.0
2005-09-29 10:52:00,112.848,112.851,112.845,112.845,219699997.0
2005-09-29 10:53:00,112.839,112.839,112.795,112.795,129200002.0
2005-09-29 10:54:00,112.76,112.76,112.727,112.727,234600002.0
2005-09-29 10:55:00,112.713,112.722,112.71,112.716,443699995.0
2005-09-29 10:56:00,112.722,112.739,112.722,112.735,140100001.0
2005-09-29 10:57:00,112.735,112.745,112.726,112.735,244200006.0
2005-09-29 10:58:00,112.735,112.735,112.715,112.721,312400006.0
2005-09-29 10:59:00,112.737,112.753,112.724,112.724,180400002.0
2005-09-29 11:00:00,112.728,112.744,112.719,112.739,265200003.0
2005-09-29 11:01:00,112.744,112.746,112.711,112.714,236200006.0
2005-09-29 11:02:00,112.711,112.712,112.693,112.712,266299996.0
2005-09-29 11:03:00,112.717,112.723,112.717,112.723,155999999.0
2005-09-29 11:04:00,112.727,112.732,112.719,112.722,247900004.0
2005-09-29 11:05:00,112.722,112.734,112.71,112.724,228700000.0
2005-09-29 11:06:00,112.731,112.731,112.711,112.711,289599998.0
2005-09-29 11:07:00,112.704,112.723,112.704,112.723,103499999.0
2005-09-29 11:08:00,112.726,112.74,112.721,112.736,170700002.0
2005-09-29 11:09:00,112.727,112.727,112.705,112.71,156100000.0
2005-09-29 11:10:00,112.716,112.716,112.696,112.711,424999994.0
2005-09-29 11:11:00,112.72,112.724,112.684,112.697,397699997.0
2005-09-29 11:12:00,112.702,112.702,112.67,112.685,358100000.0
2005-09-29 11:13:00,112.678,112.702,112.677,112.702,113900001.0
2005-09-29 11:14:00,112.702,112.713,112.694,112.713,393199994.0
2005-09-29 11:15:00,112.713,112.74,112.713,112.74,178699999.0
2005-09-29 11:16:00,112.738,112.766,112.733,112.754,165999997.0
2005-09-29 11:17:00,112.741,112.741,112.716,112.719,245400004.0
2005-09-29 11:18:00,112.713,112.736,112.712,112.736,209999995.0
2005-09-29 11:19:00,112.729,112.749,112.729,112.741,175399996.0
2005-09-29 11:20:00,112.75,112.765,112.75,112.759,255099992.0
2005-09-29 11:21:00,112.758,112.758,112.734,112.734,154100003.0
2005-09-29 11:22:00,112.737,112.748,112.735,112.741,171900003.0
2005-09-29 11:23:00,112.742,112.777,112.736,112.757,240300005.0
2005-09-29 11:24:00,112.739,112.742,112.731,112.731,168700000.0
2005-09-29 11:25:00,112.722,112.725,112.708,112.709,218299996.0
2005-09-29 11:26:00,112.713,112.713,112.703,112.704,104799999.0
2005-09-29 11:27:00,112.718,112.723,112.711,112.717,172199999.0
2005-09-29 11:28:00,112.727,112.741,112.692,112.692,239400000.0
2005-09-29 11:29:00,112.705,112.716,112.705,112.707,299299995.0
2005-09-29 11:30:00,112.715,112.738,112.71,112.71,219499999.0
2005-09-29 11:31:00,112.708,112.711,112.704,112.707,125400001.0
2005-09-29 11:32:00,112.72,112.74,112.692,112.699,161999998.0
2005-09-29 11:33:00,112.705,112.705,112.692,112.703,171900003.0
2005-09-29 11:34:00,112.703,112.703,112.693,112.696,159899998.0
2005-09-29 11:35:00,112.69,112.69,112.675,112.689,157300001.0
2005-09-29 11:36:00,112.694,112.711,112.694,112.711,139400002.0
2005-09-29 11:37:00,112.723,112.75,112.702,112.734,368700001.0
2005-09-29 11:38:00,112.718,112.719,112.715,112.719,150899995.0
2005-09-29 11:39:00,112.727,112.733,112.721,112.733,152600001.0
2005-09-29 11:40:00,112.734,112.745,112.726,112.74,208499995.0
2005-09-29 11:41:00,112.74,112.743,112.729,112.743,201600005.0
2005-09-29 11:42:00,112.752,112.765,112.732,112.732,126000002.0
2005-09-29 11:43:00,112.733,112.746,112.73,112.73,243300007.0
2005-09-29 11:44:00,112.738,112.741,112.735,112.735,117000001.0
2005-09-29 11:45:00,112.74,112.773,112.74,112.773,224099999.0
2005-09-29 11:46:00,112.77,112.77,112.737,112.739,227900004.0
2005-09-29 11:47:00,112.74,112.741,112.734,112.741,204100007.0
2005-09-29 11:48:00,112.742,112.742,112.722,112.722,124599999.0
2005-09-29 11:49:00,112.727,112.727,112.715,112.717,202300001.0
2005-09-29 11:50:00,112.723,112.743,112.723,112.743,362100004.0
2005-09-29 11:51:00,112.729,112.741,112.729,112.736,268400003.0
2005-09-29 11:52:00,112.744,112.744,112.736,112.737,226399999.0
2005-09-29 11:53:00,112.727,112.763,112.727,112.746,195700001.0
2005-09-29 11:54:00,112.732,112.732,112.713,112.731,382800006.0
2005-09-29 11:55:00,112.742,112.751,112.729,112.746,335600004.0
2005-09-29 11:56:00,112.738,112.738,112.726,112.737,297799996.0
2005-09-29 11:57:00,112.74,112.745,112.74,112.74,149399997.0
2005-09-29 11:58:00,112.733,112.743,112.718,112.743,286999998.0
2005-09-29 11:59:00,112.738,112.78,112.734,112.765,281600001.0
2005-09-29 12:00:00,112.733,112.733,112.721,112.721,208599995.0
2005-09-29 12:01:00,112.732,112.743,112.696,112.696,283099999.0
2005-09-29 12:02:00,112.7,112.709,112.7,112.709,256200003.0
2005-09-29 12:03:00,112.718,112.72,112.708,112.708,178000003.0
2005-09-29 12:04:00,112.719,112.735,112.719,112.735,242399995.0
2005-09-29 12:05:00,112.738,112.743,112.733,112.743,263600001.0
2005-09-29 12:06:00,112.739,112.745,112.732,112.733,186899999.0
2005-09-29 12:07:00,112.737,112.743,112.732,112.743,258100003.0
2005-09-29 12:08:00,112.743,112.743,112.723,112.736,264500005.0
2005-09-29 12:09:00,112.738,112.743,112.727,112.737,370199999.0
2005-09-29 12:10:00,112.744,112.748,112.743,112.748,177200000.0
2005-09-29 12:11:00,112.759,112.783,112.759,112.778,273800003.0
2005-09-29 12:12:00,112.783,112.783,112.763,112.775,244599999.0
2005-09-29 12:13:00,112.773,112.773,112.761,112.772,170399997.0
2005-09-29 12:14:00,112.779,112.784,112.764,112.784,446799997.0
2005-09-29 12:15:00,112.797,112.803,112.796,112.798,74900000.0
2005-09-29 12:16:00,112.793,112.801,112.789,112.797,451899998.0
2005-09-29 12:17:00,112.803,112.829,112.803,112.817,359199997.0
2005-09-29 12:18:00,112.814,112.821,112.814,112.821,38300000.0
2005-09-29 12:19:00,112.82,112.824,112.814,112.817,319499998.0
2005-09-29 12:20:00,112.812,112.815,112.807,112.812,227699996.0
2005-09-29 12:21:00,112.812,112.812,112.801,112.812,133099999.0
2005-09-29 12:22:00,112.813,112.823,112.813,112.823,150400001.0
2005-09-29 12:23:00,112.822,112.822,112.804,112.805,269299997.0
2005-09-29 12:24:00,112.828,112.866,112.828,112.865,132000003.0
2005-09-29 12:25:00,112.858,112.872,112.858,112.872,191500001.0
2005-09-29 12:26:00,112.87,112.87,112.854,112.863,172499997.0
2005-09-29 12:27:00,112.87,112.87,112.848,112.851,263900000.0
2005-09-29 12:28:00,112.86,112.88,112.859,112.88,240899993.0
2005-09-29 12:29:00,112.893,112.909,112.888,112.904,196300001.0
2005-09-29 12:30:00,112.897,112.902,112.888,112.896,208600000.0
2005-09-29 12:31:00,112.898,112.898,112.881,112.885,167300001.0
2005-09-29 12:32:00,112.873,112.912,112.869,112.885,144899996.0
2005-09-29 12:33:00,112.895,112.907,112.882,112.882,138799999.0
2005-09-29 12:34:00,112.872,112.882,112.872,112.88,208899998.0
2005-09-29 12:35:00,112.882,112.882,112.871,112.882,172899998.0
2005-09-29 12:36:00,112.885,112.89,112.882,112.89,229799997.0
2005-09-29 12:37:00,112.903,112.931,112.903,112.907,99999999.0
2005-09-29 12:38:00,112.89,112.9,112.878,112.881,317000006.0
2005-09-29 12:39:00,112.883,112.883,112.862,112.862,266800006.0
2005-09-29 12:40:00,112.867,112.871,112.867,112.87,194400004.0
2005-09-29 12:41:00,112.876,112.898,112.865,112.865,218400000.0
2005-09-29 12:42:00,112.871,112.881,112.848,112.87,117500001.0
2005-09-29 12:43:00,112.866,112.866,112.855,112.855,106400004.0
2005-09-29 12:44:00,112.852,112.858,112.832,112.832,141199999.0
2005-09-29 12:45:00,112.843,112.843,112.827,112.841,383400001.0
2005-09-29 12:46:00,112.847,112.85,112.839,112.847,413400000.0
2005-09-29 12:47:00,112.853,112.853,112.843,112.848,269799994.0
2005-09-29 12:48:00,112.85,112.87,112.85,112.865,409299992.0
2005-09-29 12:49:00,112.866,112.877,112.866,112.877,346499997.0
2005-09-29 12:50:00,112.877,112.893,112.875,112.875,139800002.0
2005-09-29 12:51:00,112.875,112.875,112.87,112.872,220499999.0
2005-09-29 12:52:00,112.872,112.902,112.865,112.865,220399999.0
2005-09-29 12:53:00,112.856,112.856,112.83,112.83,105000001.0
2005-09-29 12:54:00,112.822,112.823,112.822,112.823,113899997.0
2005-09-29 12:55:00,112.833,112.854,112.83,112.85,309999997.0
2005-09-29 12:56:00,112.83,112.833,112.821,112.833,211199997.0
2005-09-29 12:57:00,112.827,112.827,112.779,112.779,175899999.0
2005-09-29 12:58:00,112.797,112.823,112.794,112.818,286900007.0
2005-09-29 12:59:00,112.795,112.809,112.793,112.805,412199997.0
2005-09-29 13:00:00,112.81,112.817,112.81,112.815,176200004.0
2005-09-29 13:01:00,112.818,112.83,112.813,112.82,258500003.0
2005-09-29 13:02:00,112.829,112.829,112.826,112.826,71800002.0
2005-09-29 13:03:00,112.831,112.842,112.831,112.842,148300000.0
2005-09-29 13:04:00,112.805,112.841,112.805,112.83,256700004.0
2005-09-29 13:05:00,112.83,112.838,112.825,112.838,298999999.0
2005-09-29 13:06:00,112.833,112.845,112.824,112.835,265400001.0
2005-09-29 13:07:00,112.83,112.83,112.817,112.823,77399999.0
2005-09-29 13:08:00,112.822,112.822,112.81,112.822,294099995.0
2005-09-29 13:09:00,112.811,112.816,112.796,112.808,230800002.0
2005-09-29 13:10:00,112.8,112.814,112.791,112.799,374599996.0
2005-09-29 13:11:00,112.792,112.811,112.792,112.811,201999997.0
2005-09-29 13:12:00,112.803,112.809,112.769,112.769,187000002.0
2005-09-29 13:13:00,112.772,112.782,112.77,112.778,120999999.0
2005-09-29 13:14:00,112.785,112.798,112.783,112.789,280799998.0
2005-09-29 13:15:00,112.778,112.812,112.778,112.806,188599999.0
2005-09-29 13:16:00,112.791,112.791,112.781,112.781,175600001.0
2005-09-29 13:17:00,112.782,112.792,112.782,112.787,176399999.0
2005-09-29 13:18:00,112.793,112.793,112.777,112.782,178600000.0
2005-09-29 13:19:00,112.784,112.803,112.782,112.803,219499999.0
2005-09-29 13:20:00,112.808,112.82,112.808,112.811,221799998.0
2005-09-29 13:21:00,112.822,112.849,112.812,112.849,254299996.0
2005-09-29 13:22:00,112.85,112.85,112.835,112.835,401799998.0
2005-09-29 13:23:00,112.836,112.866,112.836,112.848,236299998.0
2005-09-29 13:24:00,112.855,112.877,112.855,112.855,317900000.0
2005-09-29 13:25:00,112.858,112.865,112.843,112.848,183500005.0
2005-09-29 13:26:00,112.852,112.859,112.845,112.855,496299995.0
2005-09-29 13:27:00,112.863,112.877,112.855,112.855,141299995.0
2005-09-29 13:28:00,112.86,112.881,112.854,112.854,157099998.0
2005-09-29 13:29:00,112.847,112.856,112.845,112.855,286999995.0
2005-09-29 13:30:00,112.853,112.853,112.841,112.853,225599998.0
2005-09-29 13:31:00,112.866,112.879,112.866,112.87,207100002.0
2005-09-29 13:32:00,112.872,112.88,112.852,112.858,383500006.0
2005-09-29 13:33:00,112.853,112.853,112.841,112.851,328499996.0
2005-09-29 13:34:00,112.85,112.863,112.85,112.863,255000000.0
2005-09-29 13:35:00,112.867,112.887,112.857,112.857,149800000.0
2005-09-29 13:36:00,112.867,112.883,112.854,112.865,497599996.0
2005-09-29 13:37:00,112.868,112.868,112.858,112.865,61099999.0
2005-09-29 13:38:00,112.864,112.876,112.851,112.851,237299993.0
2005-09-29 13:39:00,112.869,112.87,112.857,112.857,145200000.0
2005-09-29 13:40:00,112.86,112.888,112.86,112.86,198500004.0
2005-09-29 13:41:00,112.857,112.9,112.857,112.885,239099998.0
2005-09-29 13:42:00,112.865,112.882,112.862,112.862,124799999.0
2005-09-29 13:43:00,112.86,112.866,112.844,112.853,266099998.0
2005-09-29 13:44:00,112.849,112.849,112.826,112.845,317999995.0
2005-09-29 13:45:00,112.845,112.883,112.845,112.864,247700000.0
2005-09-29 13:46:00,112.847,112.882,112.846,112.846,283799998.0
2005-09-29 13:47:00,112.85,112.85,112.811,112.845,250499999.0
2005-09-29 13:48:00,112.868,112.892,112.855,112.891,276099999.0
2005-09-29 13:49:00,112.867,112.887,112.864,112.864,241600003.0
2005-09-29 13:50:00,112.865,112.865,112.854,112.857,290000001.0
2005-09-29 13:51:00,112.858,112.863,112.853,112.863,235300002.0
2005-09-29 13:52:00,112.865,112.881,112.858,112.859,193799996.0
2005-09-29 13:53:00,112.865,112.887,112.856,112.865,429499997.0
2005-09-29 13:54:00,112.857,112.863,112.849,112.863,171400001.0
2005-09-29 13:55:00,112.86,112.874,112.853,112.863,149500000.0
2005-09-29 13:56:00,112.85,112.85,112.836,112.838,317799997.0
2005-09-29 13:57:00,112.823,112.823,112.789,112.79,279800003.0
2005-09-29 13:58:00,112.788,112.805,112.785,112.797,239299998.0
2005-09-29 13:59:00,112.791,112.791,112.764,112.764,233800005.0
2005-09-29 14:00:00,112.771,112.788,112.771,112.783,176500002.0
2005-09-29 14:01:00,112.772,112.772,112.741,112.747,344099994.0
2005-09-29 14:02:00,112.756,112.762,112.752,112.752,118600001.0
2005-09-29 14:03:00,112.753,112.76,112.73,112.73,247799997.0
2005-09-29 14:04:00,112.725,112.736,112.718,112.723,344399993.0
2005-09-29 14:05:00,112.715,112.717,112.703,112.716,277300003.0
2005-09-29 14:06:00,112.722,112.738,112.722,112.735,167100002.0
2005-09-29 14:07:00,112.732,112.732,112.72,112.72,274700001.0
2005-09-29 14:08:00,112.722,112.726,112.707,112.715,347899996.0
2005-09-29 14:09:00,112.705,112.719,112.705,112.716,311700001.0
2005-09-29 14:10:00,112.718,112.72,112.705,112.705,130800002.0
2005-09-29 14:11:00,112.695,112.695,112.675,112.675,231199991.0
2005-09-29 14:12:00,112.664,112.671,112.664,112.671,165899996.0
2005-09-29 14:13:00,112.687,112.708,112.659,112.659,142199999.0
2005-09-29 14:14:00,112.653,112.676,112.651,112.655,238700003.0
2005-09-29 14:15:00,112.663,112.663,112.655,112.658,237299999.0
2005-09-29 14:16:00,112.668,112.691,112.666,112.691,125899997.0
2005-09-29 14:17:00,112.691,112.699,112.691,112.696,235100003.0
2005-09-29 14:18:00,112.688,112.692,112.684,112.689,199399998.0
2005-09-29 14:19:00,112.688,112.7,112.688,112.7,149800005.0
2005-09-29 14:20:00,112.722,112.743,112.712,112.717,239999999.0
2005-09-29 14:21:00,112.719,112.729,112.719,112.725,212499999.0
2005-09-29 14:22:00,112.725,112.725,112.707,112.707,220800003.0
2005-09-29 14:23:00,112.725,112.728,112.72,112.723,293100002.0
2005-09-29 14:24:00,112.725,112.725,112.71,112.713,323899996.0
2005-09-29 14:25:00,112.727,112.75,112.727,112.738,184400001.0
2005-09-29 14:26:00,112.742,112.749,112.742,112.744,210600000.0
2005-09-29 14:27:00,112.741,112.757,112.732,112.757,182100002.0
2005-09-29 14:28:00,112.759,112.764,112.748,112.764,234699999.0
2005-09-29 14:29:00,112.777,112.802,112.777,112.799,248500006.0
2005-09-29 14:30:00,112.785,112.793,112.78,112.793,286600001.0
2005-09-29 14:31:00,112.798,112.801,112.781,112.781,183900004.0
2005-09-29 14:32:00,112.772,112.797,112.772,112.793,145000003.0
2005-09-29 14:33:00,112.78,112.78,112.759,112.759,122500002.0
2005-09-29 14:34:00,112.752,112.758,112.75,112.755,272099999.0
2005-09-29 14:35:00,112.75,112.759,112.743,112.743,394599993.0
2005-09-29 14:36:00,112.739,112.762,112.739,112.762,232399997.0
2005-09-29 14:37:00,112.762,112.793,112.761,112.793,99100002.0
2005-09-29 14:38:00,112.795,112.807,112.795,112.807,123099999.0
2005-09-29 14:39:00,112.808,112.845,112.803,112.842,188699998.0
2005-09-29 14:40:00,112.86,112.91,112.86,112.9,213000000.0
2005-09-29 14:41:00,112.907,112.948,112.907,112.948,215000002.0
2005-09-29 14:42:00,112.955,112.985,112.955,112.962,279300002.0
2005-09-29 14:43:00,112.949,112.949,112.902,112.902,364000004.0
2005-09-29 14:44:00,112.919,112.957,112.919,112.957,224200000.0
2005-09-29 14:45:00,112.954,112.96,112.947,112.96,132299997.0
2005-09-29 14:46:00,112.956,112.956,112.93,112.93,229900005.0
2005-09-29 14:47:00,112.91,112.91,112.894,112.905,148000001.0
2005-09-29 14:48:00,112.901,112.901,112.876,112.9,99300001.0
2005-09-29 14:49:00,112.91,112.948,112.91,112.948,198299998.0
2005-09-29 14:50:00,112.957,112.967,112.957,112.958,166300000.0
2005-09-29 14:51:00,112.957,112.96,112.944,112.944,253599999.0
2005-09-29 14:52:00,112.953,112.987,112.953,112.987,187400000.0
2005-09-29 14:53:00,112.987,112.987,112.974,112.987,406900000.0
2005-09-29 14:54:00,112.976,112.996,112.971,112.996,151499999.0
2005-09-29 14:55:00,113.009,113.018,112.986,112.986,228100001.0
2005-09-29 14:56:00,112.987,112.991,112.984,112.987,325600003.0
2005-09-29 14:57:00,112.988,112.99,112.963,112.983,358499999.0
2005-09-29 14:58:00,112.98,112.98,112.959,112.961,224000001.0
2005-09-29 14:59:00,112.962,112.962,112.949,112.957,227699997.0
2005-09-29 15:00:00,112.967,112.987,112.967,112.979,163799999.0
2005-09-29 15:01:00,112.987,112.992,112.982,112.982,113099998.0
2005-09-29 15:02:00,112.982,112.986,112.967,112.967,123200002.0
2005-09-29 15:03:00,112.965,112.977,112.965,112.973,125500002.0
2005-09-29 15:04:00,112.97,112.97,112.955,112.96,179200001.0
2005-09-29 15:05:00,112.972,112.991,112.972,112.991,178800000.0
2005-09-29 15:06:00,113.003,113.032,112.992,113.014,496400003.0
2005-09-29 15:07:00,113.018,113.029,113.018,113.029,173900004.0
2005-09-29 15:08:00,113.032,113.039,113.023,113.036,238899998.0
2005-09-29 15:09:00,113.03,113.03,112.993,112.993,144600002.0
2005-09-29 15:10:00,112.98,112.999,112.975,112.999,287099999.0
2005-09-29 15:11:00,113.013,113.045,113.013,113.033,431799999.0
2005-09-29 15:12:00,113.043,113.061,113.038,113.061,182500006.0
2005-09-29 15:13:00,113.074,113.077,113.043,113.043,243800002.0
2005-09-29 15:14:00,113.047,113.067,113.047,113.059,198900002.0
2005-09-29 15:15:00,113.064,113.087,113.064,113.086,116600001.0
2005-09-29 15:16:00,113.088,113.107,113.088,113.106,142799998.0
2005-09-29 15:17:00,113.105,113.115,113.092,113.092,107000000.0
2005-09-29 15:18:00,113.083,113.083,113.071,113.077,199900003.0
2005-09-29 15:19:00,113.068,113.068,113.043,113.049,234299999.0
2005-09-29 15:20:00,113.053,113.06,113.045,113.045,299799997.0
2005-09-29 15:21:00,113.053,113.057,113.045,113.045,375299999.0
2005-09-29 15:22:00,113.051,113.077,113.051,113.077,188600002.0
2005-09-29 15:23:00,113.082,113.098,113.082,113.087,392600001.0
2005-09-29 15:24:00,113.078,113.084,113.056,113.056,373400006.0
2005-09-29 15:25:00,113.055,113.07,113.055,113.066,217600001.0
2005-09-29 15:26:00,113.06,113.063,113.053,113.059,180900000.0
2005-09-29 15:27:00,113.058,113.061,113.05,113.057,191600003.0
2005-09-29 15:28:00,113.057,113.063,113.057,113.063,190599998.0
2005-09-29 15:29:00,113.059,113.065,113.053,113.053,130100000.0
2005-09-29 15:30:00,113.055,113.055,113.048,113.05,227500006.0
2005-09-29 15:31:00,113.077,113.086,113.044,113.058,294700001.0
2005-09-29 15:32:00,113.061,113.093,113.044,113.087,222100000.0
2005-09-29 15:33:00,113.073,113.074,113.065,113.067,169700002.0
2005-09-29 15:34:00,113.063,113.08,113.063,113.08,203999997.0
2005-09-29 15:35:00,113.083,113.083,113.075,113.075,87199999.0
2005-09-29 15:36:00,113.072,113.108,113.066,113.108,290299998.0
2005-09-29 15:37:00,113.099,113.11,113.099,113.108,225399996.0
2005-09-29 15:38:00,113.112,113.112,113.093,113.098,197699998.0
2005-09-29 15:39:00,113.084,113.092,113.072,113.073,148200000.0
2005-09-29 15:40:00,113.074,113.08,113.068,113.068,300299996.0
2005-09-29 15:41:00,113.062,113.064,113.044,113.064,226899999.0
2005-09-29 15:42:00,113.067,113.071,113.055,113.065,314800004.0
2005-09-29 15:43:00,113.068,113.068,113.044,113.047,173300002.0
2005-09-29 15:44:00,113.04,113.052,113.04,113.041,296499999.0
2005-09-29 15:45:00,113.041,113.041,113.032,113.037,64800000.0
2005-09-29 15:46:00,113.039,113.071,113.039,113.068,325199997.0
2005-09-29 15:47:00,113.066,113.066,113.052,113.058,153499998.0
2005-09-29 15:48:00,113.08,113.087,113.048,113.048,259099996.0
2005-09-29 15:49:00,113.033,113.035,113.026,113.035,195500002.0
2005-09-29 15:50:00,113.037,113.042,113.033,113.042,258700003.0
2005-09-29 15:51:00,113.045,113.045,113.035,113.045,344199998.0
2005-09-29 15:52:00,113.052,113.068,113.052,113.067,199099997.0
2005-09-29 15:53:00,113.06,113.06,113.046,113.05,281700000.0
2005-09-29 15:54:00,113.048,113.05,113.043,113.045,160999998.0
2005-09-29 15:55:00,113.051,113.053,113.041,113.042,315799999.0
2005-09-29 15:56:00,113.037,113.054,113.035,113.054,194199997.0
2005-09-29 15:57:00,113.04,113.047,113.037,113.045,314300001.0
2005-09-29 15:58:00,113.045,113.05,113.033,113.033,173600001.0
2005-09-29 15:59:00,113.033,113.05,113.025,113.05,180399997.0
2005-09-29 16:00:00,113.053,113.053,113.035,113.042,353700008.0
2005-09-29 16:01:00,113.048,113.05,113.043,113.049,131800002.0
2005-09-29 16:02:00,113.033,113.033,113.02,113.02,285600000.0
2005-09-29 16:03:00,113.027,113.03,113.019,113.019,152300000.0
2005-09-29 16:04:00,113.013,113.02,113.01,113.01,275499995.0
2005-09-29 16:05:00,113.013,113.031,113.013,113.031,129099998.0
2005-09-29 16:06:00,113.037,113.037,113.019,113.03,239199998.0
2005-09-29 16:07:00,113.026,113.041,113.026,113.041,184399999.0
2005-09-29 16:08:00,113.043,113.07,113.033,113.07,100000001.0
2005-09-29 16:09:00,113.09,113.09,113.076,113.076,134400004.0
2005-09-29 16:10:00,113.081,113.081,113.064,113.064,347400002.0
2005-09-29 16:11:00,113.082,113.108,113.082,113.108,142500005.0
2005-09-29 16:12:00,113.116,113.118,113.102,113.108,273599997.0
2005-09-29 16:13:00,113.122,113.166,113.122,113.145,215000003.0
2005-09-29 16:14:00,113.149,113.156,113.147,113.155,181999998.0
2005-09-29 16:15:00,113.154,113.158,113.134,113.134,226800004.0
2005-09-29 16:16:00,113.122,113.123,113.113,113.117,302000006.0
2005-09-29 16:17:00,113.125,113.127,113.094,113.096,107999999.0
2005-09-29 16:18:00,113.097,113.097,113.088,113.094,195499998.0
2005-09-29 16:19:00,113.103,113.109,113.099,113.099,98200002.0
2005-09-29 16:20:00,113.109,113.119,113.109,113.118,213800001.0
2005-09-29 16:21:00,113.123,113.123,113.101,113.105,182400000.0
2005-09-29 16:22:00,113.109,113.117,113.109,113.116,142200002.0
2005-09-29 16:23:00,113.11,113.121,113.108,113.11,173900001.0
2005-09-29 16:24:00,113.098,113.118,113.098,113.115,156599997.0
2005-09-29 16:25:00,113.13,113.14,113.13,113.14,46400000.0
2005-09-29 16:26:00,113.144,113.171,113.144,113.171,271799994.0
2005-09-29 16:27:00,113.168,113.168,113.146,113.15,278999998.0
2005-09-29 16:28:00,113.153,113.153,113.14,113.142,323600002.0
2005-09-29 16:29:00,113.143,113.143,113.125,113.125,146600000.0
2005-09-29 16:30:00,113.133,113.135,113.127,113.13,275500000.0
2005-09-29 16:31:00,113.132,113.15,113.132,113.15,269900003.0
2005-09-29 16:32:00,113.144,113.155,113.142,113.155,288599990.0
2005-09-29 16:33:00,113.162,113.192,113.159,113.192,187800003.0
2005-09-29 16:34:00,113.198,113.203,113.193,113.193,242299997.0
2005-09-29 16:35:00,113.2,113.205,113.187,113.19,477900002.0
2005-09-29 16:36:00,113.174,113.174,113.125,113.128,227100001.0
2005-09-29 16:37:00,113.138,113.175,113.138,113.17,356700002.0
2005-09-29 16:38:00,113.172,113.207,113.165,113.207,99400002.0
2005-09-29 16:39:00,113.197,113.197,113.157,113.17,212800004.0
2005-09-29 16:40:00,113.174,113.185,113.164,113.164,245699998.0
2005-09-29 16:41:00,113.161,113.161,113.138,113.145,150600000.0
2005-09-29 16:42:00,113.147,113.147,113.141,113.141,62200002.0
2005-09-29 16:43:00,113.148,113.161,113.147,113.158,262700003.0
2005-09-29 16:44:00,113.166,113.193,113.166,113.19,302399999.0
2005-09-29 16:45:00,113.196,113.201,113.142,113.142,244300001.0
2005-09-29 16:46:00,113.128,113.14,113.123,113.14,246600003.0
2005-09-29 16:47:00,113.149,113.156,113.146,113.148,187900005.0
2005-09-29 16:48:00,113.15,113.16,113.148,113.16,88300000.0
2005-09-29 16:49:00,113.16,113.169,113.147,113.147,243900002.0
2005-09-29 16:50:00,113.123,113.123,113.083,113.083,148300003.0
2005-09-29 16:51:00,113.081,113.081,113.053,113.071,287999997.0
2005-09-29 16:52:00,113.087,113.103,113.079,113.102,235200002.0
2005-09-29 16:53:00,113.116,113.116,113.102,113.102,67000001.0
2005-09-29 16:54:00,113.108,113.12,113.108,113.116,255100003.0
2005-09-29 16:55:00,113.105,113.148,113.105,113.148,122500002.0
2005-09-29 16:56:00,113.16,113.165,113.146,113.146,56300001.0
2005-09-29 16:57:00,113.141,113.141,113.108,113.123,66399999.0
2005-09-29 16:58:00,113.128,113.128,113.115,113.124,350899997.0
2005-09-29 16:59:00,113.133,113.144,113.089,113.089,349899998.0
2005-09-29 17:00:00,113.077,113.079,113.049,113.057,368099995.0
2005-09-29 17:01:00,113.059,113.089,113.046,113.046,252300002.0
2005-09-29 17:02:00,113.037,113.055,113.037,113.046,227499997.0
2005-09-29 17:03:00,113.038,113.051,113.036,113.047,239700002.0
2005-09-29 17:04:00,113.059,113.062,113.052,113.052,187099996.0
2005-09-29 17:05:00,113.048,113.064,113.048,113.059,147200003.0
2005-09-29 17:06:00,113.068,113.073,113.057,113.073,257700006.0
2005-09-29 17:07:00,113.08,113.086,113.073,113.08,263300003.0
2005-09-29 17:08:00,113.077,113.08,113.076,113.078,190499992.0
2005-09-29 17:09:00,113.095,113.121,113.093,113.093,213300005.0
2005-09-29 17:10:00,113.092,113.096,113.05,113.05,276500003.0
2005-09-29 17:11:00,113.044,113.059,113.044,113.051,84900000.0
2005-09-29 17:12:00,113.053,113.061,113.053,113.059,214200000.0
2005-09-29 17:13:00,113.065,113.073,113.057,113.073,321800011.0
2005-09-29 17:14:00,113.08,113.104,113.08,113.104,134700000.0
2005-09-29 17:15:00,113.103,113.104,113.078,113.078,123799998.0
2005-09-29 17:16:00,113.067,113.076,113.057,113.062,320900004.0
2005-09-29 17:17:00,113.064,113.071,113.059,113.071,196400003.0
2005-09-29 17:18:00,113.071,113.105,113.071,113.092,214699998.0
2005-09-29 17:19:00,113.07,113.081,113.064,113.072,443800008.0
2005-09-29 17:20:00,113.081,113.081,113.062,113.062,239500006.0
2005-09-29 17:21:00,113.066,113.082,113.056,113.056,191400005.0
2005-09-29 17:22:00,113.054,113.055,113.019,113.025,249700002.0
2005-09-29 17:23:00,113.019,113.028,112.994,112.994,327900003.0
2005-09-29 17:24:00,113.005,113.016,112.985,113.01,264299995.0
2005-09-29 17:25:00,113.025,113.032,113.022,113.032,92200002.0
2005-09-29 17:26:00,113.028,113.035,113.025,113.035,112400000.0
2005-09-29 17:27:00,113.027,113.027,113.009,113.009,101400002.0
2005-09-29 17:28:00,113.024,113.029,112.993,112.993,324700004.0
2005-09-29 17:29:00,112.977,112.993,112.977,112.993,354099999.0
2005-09-29 17:30:00,112.987,112.988,112.979,112.987,204700002.0
2005-09-29 17:31:00,112.994,112.994,112.982,112.985,222700001.0
2005-09-29 17:32:00,112.993,113.013,112.99,113.003,218600004.0
2005-09-29 17:33:00,112.983,112.983,112.932,112.932,315099997.0
2005-09-29 17:34:00,112.924,112.958,112.924,112.954,213400004.0
2005-09-29 17:35:00,112.952,112.952,112.929,112.929,187699997.0
2005-09-29 17:36:00,112.932,112.952,112.932,112.952,314700001.0
2005-09-29 17:37:00,112.965,112.983,112.965,112.968,228600003.0
2005-09-29 17:38:00,112.97,112.977,112.96,112.96,140900002.0
2005-09-29 17:39:00,112.951,112.96,112.948,112.957,277100002.0
2005-09-29 17:40:00,112.947,112.953,112.939,112.953,118900000.0
2005-09-29 17:41:00,112.95,112.961,112.95,112.96,303099997.0
2005-09-29 17:42:00,112.957,112.957,112.953,112.953,46000000.0
2005-09-29 17:43:00,112.952,112.971,112.952,112.968,267300004.0
2005-09-29 17:44:00,112.997,113.006,112.993,113.005,246000002.0
2005-09-29 17:45:00,113.005,113.021,113.005,113.019,217600004.0
2005-09-29 17:46:00,113.015,113.031,113.015,113.031,201700001.0
2005-09-29 17:47:00,113.03,113.064,113.03,113.064,217400002.0
2005-09-29 17:48:00,113.068,113.073,113.063,113.073,231299999.0
2005-09-29 17:49:00,113.09,113.135,113.09,113.116,332100004.0
2005-09-29 17:50:00,113.121,113.155,113.121,113.155,348800000.0
2005-09-29 17:51:00,113.156,113.157,113.146,113.15,376699996.0
2005-09-29 17:52:00,113.159,113.159,113.125,113.126,292899995.0
2005-09-29 17:53:00,113.125,113.127,113.112,113.115,232399997.0
2005-09-29 17:54:00,113.12,113.135,113.12,113.133,327700005.0
2005-09-29 17:55:00,113.133,113.139,113.126,113.139,251100005.0
2005-09-29 17:56:00,113.147,113.149,113.135,113.138,236099996.0
2005-09-29 17:57:00,113.143,113.161,113.143,113.161,338300002.0
2005-09-29 17:58:00,113.163,113.165,113.14,113.146,294000004.0
2005-09-29 17:59:00,113.132,113.154,113.131,113.14,264400001.0
2005-09-29 18:00:00,113.129,113.136,113.126,113.134,241099994.0
2005-09-29 18:01:00,113.13,113.14,113.13,113.13,1860400008.0
2005-09-29 18:02:00,113.14,113.14,113.12,113.13,1860400008.0
2005-09-29 18:03:00,113.12,113.13,113.09,113.09,1860400008.0
2005-09-29 18:04:00,113.08,113.1,113.07,113.08,1860400008.0
2005-09-29 18:05:00,113.07,113.09,113.07,113.09,1860400008.0
2005-09-29 18:06:00,113.08,113.08,113.07,113.08,1860400008.0
2005-09-29 18:07:00,113.07,113.08,113.04,113.04,1860400008.0
2005-09-29 18:08:00,113.03,113.05,113.03,113.05,1860400008.0
2005-09-29 18:11:00,113.06,113.071,113.057,113.067,1860400008.0
2005-09-29 18:12:00,113.08,113.08,113.05,113.05,2123100014.0
2005-09-29 18:13:00,113.03,113.05,113.03,113.05,2123100014.0
2005-09-29 18:14:00,113.04,113.05,113.04,113.05,2123100014.0
2005-09-29 18:15:00,113.04,113.05,113.04,113.05,2123100014.0
2005-09-29 18:16:00,113.04,113.05,113.04,113.04,2123100014.0
2005-09-29 18:17:00,113.026,113.035,113.023,113.035,2123100014.0
2005-09-29 18:18:00,113.05,113.05,113.04,113.04,1842100010.0
2005-09-29 18:19:00,113.03,113.04,113.03,113.04,1842100010.0
2005-09-29 18:20:00,113.05,113.05,113.05,113.05,1842100010.0
2005-09-29 18:21:00,113.07,113.07,113.07,113.07,1842100010.0
2005-09-29 18:22:00,113.05,113.05,113.05,113.05,1842100010.0
2005-09-29 18:25:00,113.07,113.07,113.07,113.07,1842100010.0
2005-09-29 18:27:00,113.055,113.058,113.04,113.045,1842100010.0
2005-09-29 18:30:00,113.037,113.056,113.016,113.03,2140199994.0
2005-09-29 18:31:00,113.033,113.06,113.033,113.045,2125100004.0
2005-09-29 18:32:00,113.07,113.08,113.07,113.08,1545199994.0
2005-09-29 18:33:00,113.09,113.09,113.08,113.09,1545199994.0
2005-09-29 18:34:00,113.1,113.11,113.1,113.1,1545199994.0
2005-09-29 18:35:00,113.08,113.1,113.08,113.08,1545199994.0
2005-09-29 18:36:00,113.071,113.08,113.07,113.08,1545199994.0
2005-09-29 18:37:00,113.079,113.081,113.071,113.08,1460200001.0
2005-09-29 18:38:00,113.083,113.083,113.056,113.073,1228800005.0
2005-09-29 18:39:00,113.07,113.07,113.052,113.057,569900008.0
2005-09-29 18:40:00,113.06,113.083,113.06,113.083,1763100003.0
2005-09-29 18:41:00,113.087,113.105,113.083,113.097,1732500001.0
2005-09-29 18:42:00,113.098,113.115,113.098,113.107,2035799987.0
2005-09-29 18:43:00,113.107,113.113,113.102,113.113,1191199999.0
2005-09-29 18:44:00,113.14,113.153,113.112,113.112,714300001.0
2005-09-29 18:45:00,113.115,113.121,113.109,113.115,1504000002.0
2005-09-29 18:46:00,113.116,113.119,113.107,113.109,1422100012.0
2005-09-29 18:47:00,113.105,113.113,113.105,113.113,516499994.0
2005-09-29 18:48:00,113.111,113.112,113.1,113.101,810500002.0
2005-09-29 18:49:00,113.097,113.112,113.097,113.109,1302199997.0
2005-09-29 18:50:00,113.11,113.11,113.097,113.097,1457100007.0
2005-09-29 18:51:00,113.091,113.091,113.049,113.049,1535600016.0
2005-09-29 18:52:00,113.05,113.054,113.046,113.05,1891100008.0
2005-09-29 18:53:00,113.058,113.066,113.054,113.058,1704599983.0
2005-09-29 18:54:00,113.06,113.062,113.051,113.061,1822200001.0
2005-09-29 18:55:00,113.063,113.1,113.06,113.071,1724899993.0
2005-09-29 18:56:00,113.068,113.072,113.066,113.068,368300000.0
2005-09-29 18:57:00,113.061,113.061,113.042,113.059,1155200001.0
2005-09-29 18:58:00,113.066,113.073,113.059,113.059,1679700001.0
2005-09-29 18:59:00,113.057,113.07,113.057,113.07,1694599992.0
2005-09-29 19:00:00,113.076,113.086,113.076,113.084,857499996.0
2005-09-29 19:01:00,113.093,113.095,113.085,113.093,744200001.0
2005-09-29 19:02:00,113.093,113.097,113.087,113.093,764700004.0
2005-09-29 19:03:00,113.098,113.114,113.092,113.092,1937700008.0
2005-09-29 19:04:00,113.093,113.135,113.093,113.102,998500010.0
2005-09-29 19:05:00,113.095,113.106,113.082,113.088,602799998.0
2005-09-29 19:06:00,113.085,113.095,113.085,113.09,1113200002.0
2005-09-29 19:07:00,113.09,113.093,113.085,113.092,2146799983.0
2005-09-29 19:08:00,113.095,113.102,113.093,113.093,1526900000.0
2005-09-29 19:09:00,113.087,113.093,113.087,113.087,667900001.0
2005-09-29 19:10:00,113.094,113.126,113.092,113.095,798399986.0
2005-09-29 19:11:00,113.09,113.093,113.085,113.092,750100001.0
2005-09-29 19:12:00,113.095,113.106,113.087,113.095,1059500003.0
2005-09-29 19:13:00,113.089,113.09,113.081,113.087,521700004.0
2005-09-29 19:14:00,113.09,113.094,113.079,113.086,865400005.0
2005-09-29 19:15:00,113.093,113.119,113.088,113.109,2068000016.0
2005-09-29 19:16:00,113.092,113.109,113.076,113.094,1012300000.0
2005-09-29 19:17:00,113.097,113.103,113.089,113.101,1109699990.0
2005-09-29 19:18:00,113.098,113.11,113.098,113.11,909499991.0
2005-09-29 19:19:00,113.113,113.134,113.103,113.103,1590399996.0
2005-09-29 19:20:00,113.1,113.118,113.09,113.095,939800010.0
2005-09-29 19:21:00,113.111,113.123,113.106,113.11,1220900001.0
2005-09-29 19:22:00,113.112,113.125,113.107,113.107,869099995.0
2005-09-29 19:24:00,113.108,113.142,113.102,113.102,1411599992.0
2005-09-29 19:25:00,113.11,113.119,113.09,113.09,1269099992.0
2005-09-29 19:26:00,113.12,113.12,113.11,113.11,1870799994.0
2005-09-29 19:27:00,113.103,113.112,113.103,113.105,1870799994.0
2005-09-29 19:28:00,113.097,113.106,113.097,113.102,1186299994.0
2005-09-29 19:29:00,113.111,113.126,113.08,113.107,602600001.0
2005-09-29 19:30:00,113.103,113.109,113.084,113.103,812799998.0
2005-09-29 19:31:00,113.085,113.091,113.076,113.077,1881499983.0
2005-09-29 19:32:00,113.078,113.085,113.068,113.068,1493200014.0
2005-09-29 19:33:00,113.067,113.075,113.064,113.075,1031800004.0
2005-09-29 19:34:00,113.072,113.072,113.049,113.063,1299399996.0
2005-09-29 19:35:00,113.065,113.067,113.06,113.065,1193100004.0
2005-09-29 19:36:00,113.057,113.089,113.057,113.059,537500001.0
2005-09-29 19:37:00,113.053,113.053,113.044,113.045,398399995.0
2005-09-29 19:38:00,113.048,113.079,113.048,113.048,921299998.0
2005-09-29 19:39:00,113.037,113.037,113.007,113.01,1166299999.0
2005-09-29 19:40:00,113.006,113.015,113.003,113.003,1090899997.0
2005-09-29 19:41:00,113.002,113.022,113.002,113.022,1483600007.0
2005-09-29 19:42:00,113.019,113.026,113.018,113.019,927600005.0
2005-09-29 19:43:00,113.017,113.024,113.016,113.019,353600002.0
2005-09-29 19:44:00,113.027,113.048,113.019,113.019,929600015.0
2005-09-29 19:45:00,113.017,113.031,113.016,113.018,622500003.0
2005-09-29 19:46:00,113.017,113.037,113.003,113.003,1122600000.0
2005-09-29 19:47:00,113.001,113.012,113.0,113.007,593100007.0
2005-09-29 19:48:00,113.009,113.016,113.004,113.007,1168500005.0
2005-09-29 19:49:00,113.002,113.012,113.0,113.012,584399994.0
2005-09-29 19:50:00,113.017,113.044,113.008,113.019,713299998.0
2005-09-29 19:51:00,113.017,113.03,113.009,113.015,860500002.0
2005-09-29 19:52:00,113.017,113.046,113.006,113.015,1088100001.0
2005-09-29 19:53:00,113.021,113.058,113.019,113.02,1240099992.0
2005-09-29 19:54:00,113.044,113.058,113.023,113.049,1398100008.0
2005-09-29 19:55:00,113.008,113.023,113.008,113.023,758400007.0
2005-09-29 19:56:00,113.025,113.031,113.009,113.031,856900010.0
2005-09-29 19:57:00,113.035,113.061,113.011,113.011,735699994.0
2005-09-29 19:58:00,113.001,113.001,112.931,112.937,1311200001.0
2005-09-29 19:59:00,112.931,112.937,112.895,112.9,1085500002.0
2005-09-29 20:00:00,112.883,112.883,112.839,112.867,305800002.0
2005-09-29 20:01:00,112.875,112.929,112.875,112.929,542900005.0
2005-09-29 20:02:00,112.924,112.924,112.869,112.869,1292299997.0
2005-09-29 20:03:00,112.869,112.906,112.862,112.903,847500002.0
2005-09-29 20:04:00,112.898,112.919,112.898,112.919,813299998.0
2005-09-29 20:05:00,112.916,112.918,112.901,112.907,1185899993.0
2005-09-29 20:06:00,112.902,112.911,112.899,112.905,1736000002.0
2005-09-29 20:07:00,112.9,112.911,112.888,112.897,926600008.0
2005-09-29 20:08:00,112.892,112.932,112.888,112.932,1041600007.0
2005-09-29 20:09:00,112.93,112.933,112.919,112.929,1133300000.0
2005-09-29 20:10:00,112.938,112.954,112.936,112.948,875799994.0
2005-09-29 20:11:00,112.95,112.957,112.946,112.955,1939599996.0
2005-09-29 20:12:00,112.99,112.99,112.97,112.97,1060199994.0
2005-09-29 20:13:00,112.966,112.968,112.945,112.945,1060199994.0
2005-09-29 20:14:00,112.949,112.963,112.947,112.963,866199998.0
2005-09-29 20:15:00,112.962,112.962,112.94,112.958,1321799998.0
2005-09-29 20:16:00,112.962,112.998,112.962,112.993,955700014.0
2005-09-29 20:17:00,112.996,113.003,112.987,112.987,856500005.0
2005-09-29 20:18:00,112.988,112.993,112.988,112.993,199799998.0
2005-09-29 20:19:00,112.995,112.995,112.99,112.995,1053600009.0
2005-09-29 20:20:00,112.99,113.004,112.971,112.978,953899996.0
2005-09-29 20:21:00,112.987,113.003,112.979,112.998,1202700005.0
2005-09-29 20:22:00,113.0,113.005,112.998,113.0,1266899994.0
2005-09-29 20:23:00,112.999,113.041,112.999,113.041,890500008.0
2005-09-29 20:24:00,113.041,113.041,113.019,113.019,693899988.0
2005-09-29 20:25:00,113.021,113.021,112.984,113.0,1168099992.0
2005-09-29 20:26:00,113.001,113.012,113.001,113.006,896399999.0
2005-09-29 20:27:00,113.006,113.014,113.006,113.006,1237900013.0
2005-09-29 20:28:00,113.01,113.02,112.99,113.01,2135600007.0
2005-09-29 20:29:00,113.0,113.01,113.0,113.01,2135600007.0
2005-09-29 20:30:00,113.02,113.02,113.01,113.01,2135600007.0
2005-09-29 20:31:00,113.003,113.003,112.985,112.985,2135600007.0
2005-09-29 20:32:00,112.99,113.0,112.99,113.0,910099996.0
2005-09-29 20:33:00,112.99,113.018,112.99,113.013,910099996.0
2005-09-29 20:34:00,113.015,113.023,113.013,113.023,467299996.0
2005-09-29 20:35:00,113.025,113.035,113.011,113.024,705500005.0
2005-09-29 20:36:00,113.024,113.024,113.015,113.015,583900000.0
2005-09-29 20:37:00,113.033,113.037,113.009,113.009,400400005.0
2005-09-29 20:38:00,113.006,113.013,113.0,113.013,999099996.0
2005-09-29 20:39:00,113.015,113.022,113.005,113.022,1067599998.0
2005-09-29 20:40:00,113.0,113.0,113.0,113.0,1133299992.0
2005-09-29 20:41:00,112.995,113.003,112.984,112.995,1133299992.0
2005-09-29 20:42:00,112.989,112.994,112.981,112.983,1022400007.0
2005-09-29 20:43:00,112.981,112.992,112.979,112.992,1344900011.0
2005-09-29 20:44:00,112.994,112.999,112.979,112.993,1332000007.0
2005-09-29 20:45:00,112.995,113.01,112.98,112.989,1145100006.0
2005-09-29 20:46:00,112.997,113.003,112.989,113.003,1241600005.0
2005-09-29 20:47:00,113.007,113.021,112.999,112.999,1937500018.0
2005-09-29 20:48:00,113.0,113.033,113.0,113.032,1412300011.0
2005-09-29 20:49:00,113.026,113.035,113.002,113.027,1233700011.0
2005-09-29 20:50:00,113.01,113.021,113.007,113.017,1538800014.0
2005-09-29 20:51:00,113.02,113.047,113.004,113.042,716500005.0
2005-09-29 20:52:00,113.01,113.017,113.008,113.008,268799997.0
2005-09-29 20:53:00,113.006,113.013,113.004,113.006,1533099996.0
2005-09-29 20:54:00,113.007,113.016,113.006,113.007,683799997.0
2005-09-29 20:55:00,113.01,113.01,113.01,113.01,693500001.0
2005-09-29 20:56:00,113.008,113.02,113.008,113.015,693500001.0
2005-09-29 20:57:00,113.018,113.045,113.008,113.033,1784899995.0
2005-09-29 20:58:00,113.01,113.02,113.01,113.01,1873500015.0
2005-09-29 20:59:00,113.02,113.02,112.97,112.99,1873500015.0
2005-09-29 21:00:00,112.987,113.004,112.978,113.004,1873500015.0
2005-09-29 21:01:00,112.979,113.013,112.974,112.974,1075100004.0
2005-09-29 21:02:00,112.97,112.975,112.965,112.968,917500001.0
2005-09-29 21:03:00,112.972,112.982,112.972,112.979,1068699997.0
2005-09-29 21:04:00,112.989,113.03,112.989,112.99,592400011.0
2005-09-29 21:05:00,112.984,112.985,112.974,112.985,738200004.0
2005-09-29 21:06:00,112.982,112.987,112.98,112.98,977700005.0
2005-09-29 21:07:00,112.981,112.991,112.961,112.991,1239800003.0
2005-09-29 21:08:00,112.982,112.997,112.966,112.992,444000004.0
2005-09-29 21:09:00,112.992,113.012,112.992,113.005,134199999.0
2005-09-29 21:10:00,113.0,113.0,112.973,112.996,310300001.0
2005-09-29 21:11:00,113.0,113.017,112.997,113.006,184199998.0
2005-09-29 21:12:00,112.999,113.018,112.973,112.973,492900004.0
2005-09-29 21:13:00,112.965,112.979,112.961,112.969,768500004.0
2005-09-29 21:14:00,112.974,112.976,112.949,112.966,1794100004.0
2005-09-29 21:15:00,112.972,112.985,112.963,112.963,1458799985.0
2005-09-29 21:16:00,112.956,112.972,112.956,112.958,1064400003.0
2005-09-29 21:17:00,112.959,112.978,112.952,112.96,1832700012.0
2005-09-29 21:18:00,112.957,112.97,112.928,112.956,1188200002.0
2005-09-29 21:19:00,112.96,112.969,112.945,112.946,1283000004.0
2005-09-29 21:20:00,112.941,112.941,112.917,112.925,1173500013.0
2005-09-29 21:21:00,112.929,112.942,112.928,112.938,978399998.0
2005-09-29 21:22:00,112.94,112.959,112.93,112.935,1432600006.0
2005-09-29 21:23:00,112.932,112.94,112.926,112.935,931700003.0
2005-09-29 21:24:00,112.928,112.949,112.921,112.924,1604200002.0
2005-09-29 21:25:00,112.937,112.961,112.934,112.935,1569299996.0
2005-09-29 21:26:00,112.934,112.946,112.934,112.94,1122900006.0
2005-09-29 21:27:00,112.943,112.962,112.943,112.962,831500004.0
2005-09-29 21:28:00,112.964,112.984,112.964,112.972,332400002.0
2005-09-29 21:29:00,112.98,112.99,112.97,112.97,742799998.0
2005-09-29 21:30:00,112.952,112.978,112.952,112.952,654100004.0
2005-09-29 21:31:00,112.939,112.977,112.939,112.968,324500007.0
2005-09-29 21:32:00,112.969,112.993,112.969,112.993,925599998.0
2005-09-29 21:33:00,112.992,112.998,112.992,112.995,441799995.0
2005-09-29 21:34:00,112.994,112.994,112.976,112.987,424299998.0
2005-09-29 21:35:00,112.997,113.015,112.985,112.985,286900000.0
2005-09-29 21:36:00,112.985,113.017,112.978,112.982,472300000.0
2005-09-29 21:37:00,112.98,112.985,112.98,112.98,536400003.0
2005-09-29 21:38:00,112.977,112.977,112.966,112.966,182499998.0
2005-09-29 21:39:00,112.97,112.98,112.962,112.975,440000002.0
2005-09-29 21:40:00,112.978,112.984,112.974,112.979,654300002.0
2005-09-29 21:41:00,112.983,112.992,112.978,112.988,674300002.0
2005-09-29 21:42:00,112.978,112.998,112.963,112.993,1429799987.0
2005-09-29 21:43:00,112.98,113.0,112.966,112.983,321999999.0
2005-09-29 21:44:00,112.987,112.992,112.976,112.992,1452000010.0
2005-09-29 21:45:00,112.993,113.001,112.983,113.001,626300006.0
2005-09-29 21:46:00,112.98,112.981,112.971,112.976,681700002.0
2005-09-29 21:47:00,112.95,112.992,112.94,112.979,718500002.0
2005-09-29 21:48:00,112.974,112.974,112.947,112.962,1000399993.0
2005-09-29 21:49:00,112.967,112.979,112.966,112.968,538000000.0
2005-09-29 21:50:00,112.962,112.979,112.957,112.957,232800000.0
2005-09-29 21:51:00,112.968,112.977,112.952,112.973,303200001.0
2005-09-29 21:52:00,112.962,112.984,112.961,112.979,210599996.0
2005-09-29 21:53:00,112.977,112.986,112.955,112.982,339000000.0
2005-09-29 21:54:00,112.98,112.98,112.952,112.965,652500009.0
2005-09-29 21:55:00,112.978,112.997,112.964,112.976,235700001.0
2005-09-29 21:56:00,112.973,112.973,112.961,112.964,433599995.0
2005-09-29 21:57:00,112.96,112.961,112.948,112.956,269700000.0
2005-09-29 21:58:00,112.956,112.984,112.953,112.976,207700003.0
2005-09-29 21:59:00,112.975,112.975,112.965,112.97,412000004.0
2005-09-29 22:00:00,112.958,112.978,112.945,112.952,938499992.0
2005-09-29 22:01:00,112.96,112.964,112.94,112.955,1101899984.0
2005-09-29 22:02:00,112.957,112.967,112.935,112.935,876900009.0
2005-09-29 22:03:00,112.958,112.963,112.958,112.96,351599997.0
2005-09-29 22:04:00,112.957,112.965,112.937,112.958,780299998.0
2005-09-29 22:05:00,112.958,112.974,112.952,112.968,232100001.0
2005-09-29 22:06:00,112.965,112.969,112.937,112.946,303200008.0
2005-09-29 22:07:00,112.957,112.979,112.951,112.963,353700003.0
2005-09-29 22:08:00,112.951,112.969,112.937,112.937,304499994.0
2005-09-29 22:09:00,112.95,112.955,112.95,112.951,208099999.0
2005-09-29 22:10:00,112.963,112.963,112.954,112.957,125800000.0
2005-09-29 22:11:00,112.963,112.986,112.959,112.959,453399997.0
2005-09-29 22:12:00,112.948,112.958,112.935,112.945,251799994.0
2005-09-29 22:13:00,112.941,112.975,112.931,112.975,342499995.0
2005-09-29 22:14:00,112.94,112.948,112.936,112.936,185400000.0
2005-09-29 22:15:00,112.945,112.949,112.935,112.943,314900006.0
2005-09-29 22:16:00,112.947,112.977,112.939,112.946,844899996.0
2005-09-29 22:17:00,112.95,112.955,112.947,112.95,390899999.0
2005-09-29 22:18:00,112.953,112.994,112.953,112.957,517200001.0
2005-09-29 22:19:00,112.945,112.992,112.937,112.972,308700005.0
2005-09-29 22:20:00,112.943,112.943,112.934,112.934,196299999.0
2005-09-29 22:21:00,112.94,112.943,112.922,112.941,173699996.0
2005-09-29 22:22:00,112.937,112.953,112.937,112.953,483399995.0
2005-09-29 22:23:00,112.962,112.971,112.954,112.958,274099998.0
2005-09-29 22:24:00,112.978,112.978,112.946,112.948,312599993.0
2005-09-29 22:25:00,112.962,112.969,112.937,112.945,259800001.0
2005-09-29 22:26:00,112.957,112.962,112.951,112.952,300099998.0
2005-09-29 22:27:00,112.959,112.982,112.945,112.955,1023600005.0
2005-09-29 22:28:00,112.952,112.961,112.941,112.953,185299997.0
2005-09-29 22:29:00,112.945,112.968,112.939,112.965,106799998.0
2005-09-29 22:30:00,112.985,113.005,112.975,112.975,224499997.0
2005-09-29 22:31:00,112.982,112.982,112.968,112.977,192599999.0
2005-09-29 22:32:00,112.983,112.983,112.941,112.96,388000003.0
2005-09-29 22:33:00,112.97,112.995,112.963,112.995,661200004.0
2005-09-29 22:34:00,112.98,112.997,112.965,112.982,1064600012.0
2005-09-29 22:35:00,112.958,112.991,112.958,112.98,160700000.0
2005-09-29 22:36:00,112.971,112.995,112.968,112.987,868999991.0
2005-09-29 22:37:00,112.974,112.991,112.965,112.991,111999997.0
2005-09-29 22:38:00,112.987,112.995,112.967,112.975,287200008.0
2005-09-29 22:39:00,112.98,112.991,112.97,112.97,347800001.0
2005-09-29 22:40:00,112.973,112.994,112.973,112.975,543000001.0
2005-09-29 22:41:00,112.973,112.988,112.966,112.987,231300005.0
2005-09-29 22:42:00,112.98,112.985,112.968,112.976,159099999.0
2005-09-29 22:43:00,112.964,112.979,112.956,112.968,394800006.0
2005-09-29 22:44:00,112.977,112.986,112.964,112.976,255000000.0
2005-09-29 22:45:00,112.979,112.989,112.969,112.978,374799998.0
2005-09-29 22:46:00,112.971,112.992,112.966,112.983,453900006.0
2005-09-29 22:47:00,112.977,112.992,112.97,112.991,370399999.0
2005-09-29 22:48:00,112.974,112.991,112.973,112.973,338399996.0
2005-09-29 22:49:00,112.98,112.98,112.975,112.98,165299996.0
2005-09-29 22:50:00,112.97,112.976,112.952,112.958,288600000.0
2005-09-29 22:51:00,112.979,112.996,112.975,112.977,413100004.0
2005-09-29 22:52:00,112.97,113.009,112.97,112.98,325400003.0
2005-09-29 22:53:00,112.981,113.013,112.978,112.985,563000003.0
2005-09-29 22:54:00,112.98,113.006,112.974,113.001,243999999.0
2005-09-29 22:55:00,112.997,113.019,112.987,113.009,487499997.0
2005-09-29 22:56:00,112.992,112.993,112.964,112.973,236499999.0
2005-09-29 22:57:00,112.977,113.009,112.977,112.988,502800000.0
2005-09-29 22:58:00,112.996,113.022,112.996,113.015,196399997.0
2005-09-29 22:59:00,112.984,113.005,112.965,112.981,507999999.0
2005-09-29 23:00:00,112.978,113.019,112.978,112.993,417000003.0
2005-09-29 23:01:00,113.003,113.006,112.979,112.994,208000003.0
2005-09-29 23:02:00,112.975,112.999,112.97,112.999,379299997.0
2005-09-29 23:03:00,113.015,113.024,112.989,112.992,294600003.0
2005-09-29 23:04:00,113.003,113.014,112.997,113.014,193299997.0
2005-09-29 23:05:00,113.017,113.017,112.974,112.974,206500001.0
2005-09-29 23:06:00,113.0,113.01,112.979,112.987,256099995.0
2005-09-29 23:07:00,112.983,113.021,112.977,113.01,273600001.0
2005-09-29 23:08:00,113.02,113.033,113.001,113.007,464099995.0
2005-09-29 23:09:00,113.023,113.068,113.018,113.065,180999997.0
2005-09-29 23:10:00,113.047,113.101,113.038,113.08,349899999.0
2005-09-29 23:11:00,113.092,113.1,113.071,113.075,97599999.0
2005-09-29 23:12:00,113.073,113.101,113.066,113.098,218799993.0
2005-09-29 23:13:00,113.073,113.098,113.066,113.08,338899997.0
2005-09-29 23:14:00,113.073,113.086,113.062,113.076,141800000.0
2005-09-29 23:15:00,113.086,113.09,113.074,113.076,279800004.0
2005-09-29 23:16:00,113.092,113.1,113.071,113.072,228099999.0
2005-09-29 23:17:00,113.073,113.089,113.063,113.063,160599997.0
2005-09-29 23:18:00,113.075,113.086,113.052,113.072,254899998.0
2005-09-29 23:19:00,113.065,113.077,113.056,113.066,201800001.0
2005-09-29 23:20:00,113.07,113.081,113.061,113.075,280200001.0
2005-09-29 23:21:00,113.086,113.088,113.028,113.043,284299997.0
2005-09-29 23:22:00,113.05,113.067,113.043,113.058,216499998.0
2005-09-29 23:23:00,113.058,113.081,113.046,113.073,246600003.0
2005-09-29 23:24:00,113.06,113.075,113.055,113.075,310300006.0
2005-09-29 23:25:00,113.011,113.063,113.011,113.056,334500004.0
2005-09-29 23:26:00,113.073,113.09,113.05,113.09,208900002.0
2005-09-29 23:27:00,113.072,113.086,113.06,113.08,294699998.0
2005-09-29 23:28:00,113.082,113.082,113.052,113.065,330199995.0
2005-09-29 23:29:00,113.07,113.077,113.062,113.07,322300000.0
2005-09-29 23:30:00,113.078,113.08,113.049,113.056,131800003.0
2005-09-29 23:31:00,113.052,113.081,113.046,113.078,381699997.0
2005-09-29 23:32:00,113.049,113.064,113.049,113.064,305099998.0
2005-09-29 23:33:00,113.06,113.082,113.054,113.057,423500000.0
2005-09-29 23:34:00,113.074,113.074,113.059,113.059,238199998.0
2005-09-29 23:35:00,113.063,113.093,113.054,113.054,176000001.0
2005-09-29 23:36:00,113.085,113.087,113.058,113.087,225099998.0
2005-09-29 23:37:00,113.062,113.096,113.062,113.096,64499998.0
2005-09-29 23:38:00,113.077,113.085,113.066,113.085,238999994.0
2005-09-29 23:39:00,113.069,113.097,113.069,113.078,296599999.0
2005-09-29 23:40:00,113.055,113.066,113.044,113.048,332400000.0
2005-09-29 23:41:00,113.059,113.078,113.059,113.078,194900002.0
2005-09-29 23:42:00,113.049,113.071,113.049,113.061,194699998.0
2005-09-29 23:43:00,113.072,113.083,113.056,113.064,159699999.0
2005-09-29 23:44:00,113.057,113.079,113.057,113.07,104500001.0
2005-09-29 23:45:00,113.052,113.079,113.051,113.062,336999998.0
2005-09-29 23:46:00,113.063,113.091,113.059,113.075,259999997.0
2005-09-29 23:47:00,113.071,113.083,113.064,113.071,194500001.0
2005-09-29 23:48:00,113.07,113.099,113.061,113.071,270499993.0
2005-09-29 23:49:00,113.062,113.115,113.057,113.102,244299997.0
2005-09-29 23:50:00,113.11,113.14,113.11,113.121,289700005.0
2005-09-29 23:51:00,113.142,113.148,113.109,113.128,177000002.0
2005-09-29 23:52:00,113.112,113.14,113.106,113.13,229700001.0
2005-09-29 23:53:00,113.109,113.113,113.099,113.11,253100004.0
2005-09-29 23:54:00,113.108,113.115,113.106,113.106,139799998.0
2005-09-29 23:55:00,113.12,113.136,113.12,113.13,146500001.0
2005-09-29 23:56:00,113.148,113.152,113.108,113.133,279699997.0
2005-09-29 23:57:00,113.133,113.141,113.124,113.126,231500001.0
2005-09-29 23:58:00,113.137,113.151,113.113,113.113,103900002.0
2005-09-29 23:59:00,113.112,113.147,113.112,113.128,249800003.0
2005-09-30 00:00:00,113.13,113.139,113.117,113.138,189400000.0
2005-09-30 00:01:00,113.123,113.148,113.122,113.144,269400002.0
2005-09-30 00:02:00,113.128,113.145,113.112,113.145,302500001.0
2005-09-30 00:03:00,113.152,113.16,113.126,113.156,466100005.0
2005-09-30 00:04:00,113.151,113.151,113.107,113.134,300600004.0
2005-09-30 00:05:00,113.137,113.157,113.13,113.157,189799999.0
2005-09-30 00:06:00,113.132,113.15,113.132,113.15,123399999.0
2005-09-30 00:07:00,113.165,113.179,113.156,113.156,77999998.0
2005-09-30 00:08:00,113.155,113.17,113.145,113.145,149600002.0
2005-09-30 00:09:00,113.145,113.173,113.145,113.165,349200009.0
2005-09-30 00:10:00,113.152,113.166,113.143,113.149,125100004.0
2005-09-30 00:11:00,113.142,113.151,113.125,113.125,162600001.0
2005-09-30 00:12:00,113.126,113.154,113.126,113.141,215599998.0
2005-09-30 00:13:00,113.143,113.152,113.134,113.148,210500003.0
2005-09-30 00:14:00,113.14,113.158,113.14,113.15,123899999.0
2005-09-30 00:15:00,113.155,113.158,113.141,113.155,357200002.0
2005-09-30 00:16:00,113.158,113.165,113.137,113.137,117400000.0
2005-09-30 00:17:00,113.148,113.167,113.137,113.137,127399998.0
2005-09-30 00:18:00,113.147,113.166,113.138,113.139,329100006.0
2005-09-30 00:19:00,113.135,113.156,113.13,113.137,185000000.0
2005-09-30 00:20:00,113.137,113.165,113.137,113.157,212900003.0
2005-09-30 00:21:00,113.13,113.138,113.127,113.135,285700003.0
2005-09-30 00:22:00,113.133,113.161,113.131,113.155,146500002.0
2005-09-30 00:23:00,113.16,113.164,113.129,113.13,186599997.0
2005-09-30 00:24:00,113.115,113.147,113.1,113.102,178600003.0
2005-09-30 00:25:00,113.097,113.127,113.097,113.107,371900005.0
2005-09-30 00:26:00,113.092,113.093,113.081,113.093,285099998.0
2005-09-30 00:27:00,113.101,113.105,113.091,113.105,161899998.0
2005-09-30 00:28:00,113.098,113.128,113.098,113.121,144800001.0
2005-09-30 00:29:00,113.085,113.085,113.078,113.085,228400002.0
2005-09-30 00:30:00,113.08,113.082,113.061,113.082,222000002.0
2005-09-30 00:31:00,113.11,113.11,113.078,113.082,263499998.0
2005-09-30 00:32:00,113.092,113.109,113.091,113.091,241199998.0
2005-09-30 00:33:00,113.104,113.13,113.104,113.104,174699999.0
2005-09-30 00:34:00,113.097,113.131,113.097,113.125,407900000.0
2005-09-30 00:35:00,113.092,113.132,113.091,113.125,450599999.0
2005-09-30 00:36:00,113.102,113.11,113.097,113.107,224299999.0
2005-09-30 00:37:00,113.136,113.153,113.129,113.134,287300001.0
2005-09-30 00:38:00,113.117,113.123,113.117,113.119,157099999.0
2005-09-30 00:39:00,113.12,113.145,113.116,113.131,325999999.0
2005-09-30 00:40:00,113.13,113.151,113.13,113.146,107300000.0
2005-09-30 00:41:00,113.125,113.128,113.123,113.125,221399995.0
2005-09-30 00:42:00,113.131,113.164,113.131,113.159,325899999.0
2005-09-30 00:43:00,113.145,113.167,113.129,113.15,340700004.0
2005-09-30 00:44:00,113.164,113.169,113.126,113.126,132900001.0
2005-09-30 00:45:00,113.125,113.142,113.125,113.134,93600003.0
2005-09-30 00:46:00,113.11,113.116,113.102,113.116,209300003.0
2005-09-30 00:47:00,113.132,113.141,113.123,113.123,341799997.0
2005-09-30 00:48:00,113.128,113.158,113.128,113.138,107099998.0
2005-09-30 00:49:00,113.132,113.147,113.132,113.145,146799999.0
2005-09-30 00:50:00,113.163,113.195,113.163,113.189,269499995.0
2005-09-30 00:51:00,113.155,113.199,113.155,113.162,325999995.0
2005-09-30 00:52:00,113.176,113.191,113.165,113.165,318900001.0
2005-09-30 00:53:00,113.167,113.194,113.167,113.187,218500002.0
2005-09-30 00:54:00,113.217,113.255,113.217,113.246,195899998.0
2005-09-30 00:55:00,113.257,113.293,113.253,113.293,334700005.0
2005-09-30 00:56:00,113.264,113.285,113.255,113.255,258500002.0
2005-09-30 00:57:00,113.253,113.268,113.244,113.247,264800006.0
2005-09-30 00:58:00,113.262,113.268,113.245,113.26,265600000.0
2005-09-30 00:59:00,113.257,113.27,113.235,113.235,126900002.0
2005-09-30 01:00:00,113.222,113.231,113.199,113.202,230400002.0
2005-09-30 01:01:00,113.207,113.209,113.196,113.196,188500004.0
2005-09-30 01:02:00,113.201,113.209,113.197,113.203,270499998.0
2005-09-30 01:03:00,113.198,113.22,113.191,113.217,244100000.0
2005-09-30 01:04:00,113.22,113.228,113.219,113.227,122600001.0
2005-09-30 01:05:00,113.215,113.237,113.215,113.227,244600001.0
2005-09-30 01:06:00,113.226,113.234,113.225,113.234,233300001.0
2005-09-30 01:07:00,113.242,113.272,113.242,113.25,118800003.0
2005-09-30 01:08:00,113.247,113.265,113.238,113.265,320199996.0
2005-09-30 01:09:00,113.255,113.266,113.247,113.247,314200001.0
2005-09-30 01:10:00,113.245,113.257,113.233,113.257,257000003.0
2005-09-30 01:11:00,113.262,113.27,113.258,113.258,217000000.0
2005-09-30 01:12:00,113.25,113.27,113.24,113.256,350899996.0
2005-09-30 01:13:00,113.255,113.273,113.255,113.273,68300002.0
2005-09-30 01:14:00,113.302,113.311,113.269,113.306,360300003.0
2005-09-30 01:15:00,113.318,113.323,113.312,113.312,228799999.0
2005-09-30 01:16:00,113.312,113.33,113.305,113.329,101399998.0
2005-09-30 01:17:00,113.317,113.322,113.315,113.318,235599998.0
2005-09-30 01:18:00,113.32,113.32,113.307,113.315,171999998.0
2005-09-30 01:19:00,113.3,113.32,113.298,113.305,128300000.0
2005-09-30 01:20:00,113.291,113.297,113.28,113.28,244100004.0
2005-09-30 01:21:00,113.278,113.278,113.265,113.265,75800002.0
2005-09-30 01:22:00,113.259,113.277,113.256,113.277,343800001.0
2005-09-30 01:23:00,113.297,113.312,113.283,113.283,220999999.0
2005-09-30 01:24:00,113.275,113.292,113.27,113.279,227999999.0
2005-09-30 01:25:00,113.285,113.296,113.266,113.27,157900002.0
2005-09-30 01:26:00,113.258,113.258,113.235,113.235,253899999.0
2005-09-30 01:27:00,113.26,113.271,113.251,113.26,292499995.0
2005-09-30 01:28:00,113.243,113.247,113.233,113.244,226800007.0
2005-09-30 01:29:00,113.24,113.247,113.234,113.243,281999998.0
2005-09-30 01:30:00,113.255,113.26,113.235,113.24,360599997.0
2005-09-30 01:31:00,113.24,113.247,113.232,113.238,266700005.0
2005-09-30 01:32:00,113.222,113.227,113.197,113.213,142599999.0
2005-09-30 01:33:00,113.23,113.241,113.22,113.238,237699999.0
2005-09-30 01:34:00,113.234,113.279,113.234,113.262,295200001.0
2005-09-30 01:35:00,113.264,113.264,113.248,113.248,237700003.0
2005-09-30 01:36:00,113.243,113.272,113.239,113.244,414699995.0
2005-09-30 01:37:00,113.243,113.286,113.235,113.281,182199999.0
2005-09-30 01:38:00,113.26,113.279,113.252,113.267,222099995.0
2005-09-30 01:39:00,113.27,113.283,113.252,113.256,335200002.0
2005-09-30 01:40:00,113.243,113.267,113.241,113.261,222000000.0
2005-09-30 01:41:00,113.268,113.271,113.267,113.268,78699999.0
2005-09-30 01:42:00,113.27,113.284,113.27,113.278,169699997.0
2005-09-30 01:43:00,113.268,113.268,113.248,113.248,274000005.0
2005-09-30 01:44:00,113.239,113.246,113.23,113.245,225799994.0
2005-09-30 01:45:00,113.262,113.296,113.262,113.277,128500003.0
2005-09-30 01:46:00,113.273,113.292,113.266,113.28,193399993.0
2005-09-30 01:47:00,113.253,113.266,113.253,113.257,188000002.0
2005-09-30 01:48:00,113.258,113.289,113.249,113.278,225100002.0
2005-09-30 01:49:00,113.285,113.293,113.265,113.278,417200002.0
2005-09-30 01:50:00,113.279,113.295,113.271,113.271,290200004.0
2005-09-30 01:51:00,113.268,113.268,113.244,113.251,207400002.0
2005-09-30 01:52:00,113.27,113.275,113.236,113.236,114900000.0
2005-09-30 01:53:00,113.245,113.257,113.232,113.242,246000004.0
2005-09-30 01:54:00,113.225,113.232,113.211,113.232,98300002.0
2005-09-30 01:55:00,113.234,113.234,113.211,113.231,385000001.0
2005-09-30 01:56:00,113.247,113.272,113.231,113.27,328700000.0
2005-09-30 01:57:00,113.257,113.286,113.257,113.279,181000002.0
2005-09-30 01:58:00,113.272,113.276,113.26,113.274,117199997.0
2005-09-30 01:59:00,113.287,113.299,113.281,113.287,401099998.0
2005-09-30 02:00:00,113.304,113.315,113.296,113.3,319699996.0
2005-09-30 02:01:00,113.315,113.32,113.291,113.295,225500001.0
2005-09-30 02:02:00,113.295,113.319,113.273,113.273,270900002.0
2005-09-30 02:03:00,113.264,113.284,113.256,113.256,215500001.0
2005-09-30 02:04:00,113.243,113.28,113.243,113.273,204999999.0
2005-09-30 02:05:00,113.263,113.274,113.259,113.271,183400000.0
2005-09-30 02:06:00,113.263,113.304,113.254,113.286,139500000.0
2005-09-30 02:07:00,113.263,113.278,113.263,113.268,387199999.0
2005-09-30 02:08:00,113.262,113.294,113.261,113.27,181699999.0
2005-09-30 02:09:00,113.272,113.299,113.268,113.271,247900006.0
2005-09-30 02:10:00,113.26,113.276,113.257,113.276,324300000.0
2005-09-30 02:11:00,113.277,113.278,113.266,113.269,206000001.0
2005-09-30 02:12:00,113.268,113.268,113.239,113.245,352599989.0
2005-09-30 02:13:00,113.242,113.259,113.242,113.248,183199999.0
2005-09-30 02:14:00,113.257,113.265,113.24,113.246,289600000.0
2005-09-30 02:15:00,113.246,113.246,113.222,113.222,160700000.0
2005-09-30 02:16:00,113.238,113.252,113.233,113.252,407100001.0
2005-09-30 02:17:00,113.247,113.251,113.232,113.247,379000003.0
2005-09-30 02:18:00,113.222,113.228,113.221,113.221,124199999.0
2005-09-30 02:19:00,113.216,113.223,113.204,113.204,282599999.0
2005-09-30 02:20:00,113.19,113.198,113.187,113.19,183600001.0
2005-09-30 02:21:00,113.191,113.201,113.177,113.201,291100005.0
2005-09-30 02:22:00,113.2,113.216,113.197,113.209,248599999.0
2005-09-30 02:23:00,113.194,113.203,113.167,113.167,144300002.0
2005-09-30 02:24:00,113.16,113.16,113.146,113.154,241399996.0
2005-09-30 02:25:00,113.152,113.152,113.138,113.138,96999999.0
2005-09-30 02:26:00,113.126,113.126,113.087,113.09,221499999.0
2005-09-30 02:27:00,113.098,113.113,113.098,113.106,201099998.0
2005-09-30 02:28:00,113.094,113.118,113.094,113.099,300199998.0
2005-09-30 02:29:00,113.117,113.136,113.117,113.122,251500004.0
2005-09-30 02:30:00,113.12,113.153,113.102,113.15,216100002.0
2005-09-30 02:31:00,113.136,113.143,113.134,113.143,211599997.0
2005-09-30 02:32:00,113.155,113.166,113.14,113.16,325200002.0
2005-09-30 02:33:00,113.148,113.148,113.113,113.113,143799996.0
2005-09-30 02:34:00,113.12,113.147,113.12,113.145,254400002.0
2005-09-30 02:35:00,113.112,113.138,113.112,113.128,350199997.0
2005-09-30 02:36:00,113.118,113.118,113.095,113.103,357799999.0
2005-09-30 02:37:00,113.104,113.109,113.102,113.102,249799997.0
2005-09-30 02:38:00,113.098,113.145,113.098,113.122,274100004.0
2005-09-30 02:39:00,113.11,113.127,113.104,113.108,329099997.0
2005-09-30 02:40:00,113.105,113.121,113.104,113.107,307299999.0
2005-09-30 02:41:00,113.112,113.134,113.11,113.12,255599998.0
2005-09-30 02:42:00,113.113,113.142,113.113,113.124,346700000.0
2005-09-30 02:43:00,113.123,113.137,113.117,113.128,278899999.0
2005-09-30 02:44:00,113.135,113.15,113.135,113.146,174399996.0
2005-09-30 02:45:00,113.137,113.171,113.137,113.15,262999997.0
2005-09-30 02:46:00,113.151,113.186,113.134,113.163,512900005.0
2005-09-30 02:47:00,113.164,113.169,113.153,113.164,333100001.0
2005-09-30 02:48:00,113.16,113.187,113.149,113.164,134100002.0
2005-09-30 02:49:00,113.16,113.16,113.14,113.158,273099997.0
2005-09-30 02:50:00,113.163,113.193,113.156,113.156,219199996.0
2005-09-30 02:51:00,113.14,113.14,113.127,113.129,208200005.0
2005-09-30 02:52:00,113.131,113.134,113.118,113.127,173800002.0
2005-09-30 02:53:00,113.137,113.157,113.137,113.148,191099999.0
2005-09-30 02:54:00,113.122,113.137,113.122,113.133,147200001.0
2005-09-30 02:55:00,113.141,113.141,113.129,113.129,186199998.0
2005-09-30 02:56:00,113.121,113.128,113.11,113.121,251899999.0
2005-09-30 02:57:00,113.123,113.123,113.114,113.114,268400001.0
2005-09-30 02:58:00,113.128,113.13,113.107,113.107,141400001.0
2005-09-30 02:59:00,113.096,113.096,113.055,113.055,229700001.0
2005-09-30 03:00:00,113.05,113.055,113.046,113.049,196700007.0
2005-09-30 03:01:00,113.051,113.055,113.046,113.055,201900004.0
2005-09-30 03:02:00,113.06,113.082,113.055,113.081,140400002.0
2005-09-30 03:03:00,113.075,113.076,113.068,113.076,102700001.0
2005-09-30 03:04:00,113.079,113.105,113.049,113.049,216700000.0
2005-09-30 03:05:00,113.048,113.048,113.012,113.012,194199998.0
2005-09-30 03:06:00,113.018,113.02,112.988,112.994,324099994.0
2005-09-30 03:07:00,112.99,113.018,112.981,113.018,313600002.0
2005-09-30 03:08:00,113.025,113.04,113.023,113.04,353099998.0
2005-09-30 03:09:00,113.05,113.058,113.049,113.055,287200001.0
2005-09-30 03:10:00,113.058,113.059,113.014,113.014,117900000.0
2005-09-30 03:11:00,112.991,112.999,112.976,112.993,151600000.0
2005-09-30 03:12:00,112.975,112.975,112.965,112.965,20900000.0
2005-09-30 03:13:00,112.958,112.98,112.958,112.98,185100003.0
2005-09-30 03:14:00,112.982,113.014,112.981,113.004,326700002.0
2005-09-30 03:15:00,113.013,113.021,112.997,113.021,200800000.0
2005-09-30 03:16:00,113.012,113.023,113.012,113.021,285299995.0
2005-09-30 03:17:00,113.013,113.036,113.013,113.027,307599998.0
2005-09-30 03:18:00,113.025,113.034,113.015,113.015,242699997.0
2005-09-30 03:19:00,113.017,113.028,112.998,113.014,209600003.0
2005-09-30 03:20:00,113.015,113.03,113.003,113.027,187500000.0
2005-09-30 03:21:00,113.05,113.057,113.039,113.039,141399995.0
2005-09-30 03:22:00,113.04,113.044,113.017,113.017,335499992.0
2005-09-30 03:23:00,113.027,113.041,113.016,113.019,250199998.0
2005-09-30 03:24:00,113.02,113.037,113.02,113.035,317299996.0
2005-09-30 03:25:00,113.04,113.048,113.008,113.008,260600000.0
2005-09-30 03:26:00,113.022,113.041,113.022,113.023,192000000.0
2005-09-30 03:27:00,113.014,113.014,112.998,113.003,345099999.0
2005-09-30 03:28:00,113.007,113.01,112.999,112.999,289499996.0
2005-09-30 03:29:00,112.996,112.998,112.977,112.98,157500000.0
2005-09-30 03:30:00,112.965,112.98,112.952,112.952,152999999.0
2005-09-30 03:31:00,112.955,112.974,112.955,112.968,310499998.0
2005-09-30 03:32:00,112.968,112.972,112.953,112.953,178800004.0
2005-09-30 03:33:00,112.951,112.978,112.951,112.963,180600002.0
2005-09-30 03:34:00,112.95,112.95,112.916,112.92,367800001.0
2005-09-30 03:35:00,112.918,112.93,112.918,112.92,171499997.0
2005-09-30 03:36:00,112.915,112.926,112.915,112.926,158899997.0
2005-09-30 03:37:00,112.93,112.948,112.924,112.948,274200005.0
2005-09-30 03:38:00,112.96,112.995,112.96,112.995,101099998.0
2005-09-30 03:39:00,113.0,113.028,112.992,113.028,236300000.0
2005-09-30 03:40:00,113.025,113.039,113.005,113.022,244199997.0
2005-09-30 03:41:00,113.01,113.032,113.001,113.032,130100003.0
2005-09-30 03:42:00,113.028,113.039,113.021,113.034,143199999.0
2005-09-30 03:43:00,113.022,113.022,112.998,113.008,266600004.0
2005-09-30 03:44:00,113.0,113.022,113.0,113.018,148500002.0
2005-09-30 03:45:00,113.01,113.041,113.01,113.028,282500004.0
2005-09-30 03:46:00,113.012,113.029,113.012,113.02,187699999.0
2005-09-30 03:47:00,113.029,113.037,113.026,113.026,136200000.0
2005-09-30 03:48:00,113.024,113.037,113.019,113.037,202700000.0
2005-09-30 03:49:00,113.043,113.051,113.038,113.042,147600004.0
2005-09-30 03:50:00,113.038,113.063,113.028,113.03,302200004.0
2005-09-30 03:51:00,113.022,113.028,113.012,113.017,309699998.0
2005-09-30 03:52:00,113.013,113.027,113.003,113.014,300300006.0
2005-09-30 03:53:00,113.005,113.005,112.988,112.988,264499995.0
2005-09-30 03:54:00,112.997,113.024,112.997,113.011,158099997.0
2005-09-30 03:55:00,113.001,113.028,112.999,113.006,204800000.0
2005-09-30 03:56:00,113.0,113.019,112.997,113.013,339200000.0
2005-09-30 03:57:00,113.017,113.025,112.971,112.975,205400002.0
2005-09-30 03:58:00,112.965,112.969,112.956,112.964,255700004.0
2005-09-30 03:59:00,112.975,113.013,112.975,112.986,344900003.0
2005-09-30 04:00:00,112.997,113.018,112.987,112.987,257200000.0
2005-09-30 04:01:00,112.975,112.988,112.972,112.975,132200000.0
2005-09-30 04:02:00,112.967,112.978,112.967,112.978,65400002.0
2005-09-30 04:03:00,112.97,112.984,112.968,112.972,173599998.0
2005-09-30 04:04:00,112.982,112.989,112.957,112.973,188900001.0
2005-09-30 04:05:00,112.97,112.98,112.96,112.972,137000000.0
2005-09-30 04:06:00,112.976,112.984,112.972,112.984,167300002.0
2005-09-30 04:07:00,112.976,112.989,112.972,112.973,218399998.0
2005-09-30 04:08:00,112.962,112.971,112.957,112.96,230600008.0
2005-09-30 04:09:00,112.95,112.969,112.946,112.961,295500005.0
2005-09-30 04:10:00,112.943,112.98,112.935,112.978,297700005.0
2005-09-30 04:11:00,112.951,112.972,112.951,112.953,269400004.0
2005-09-30 04:12:00,112.952,112.97,112.951,112.963,172000003.0
2005-09-30 04:13:00,112.96,112.977,112.95,112.959,243999999.0
2005-09-30 04:14:00,112.943,112.977,112.942,112.976,307100003.0
2005-09-30 04:15:00,112.953,112.953,112.941,112.947,144199998.0
2005-09-30 04:16:00,112.947,112.961,112.943,112.943,416299997.0
2005-09-30 04:17:00,112.96,112.976,112.939,112.944,160399998.0
2005-09-30 04:18:00,112.931,112.98,112.927,112.972,225000001.0
2005-09-30 04:19:00,112.975,112.995,112.975,112.987,319099998.0
2005-09-30 04:20:00,112.992,113.024,112.992,113.023,148500003.0
2005-09-30 04:21:00,113.0,113.023,112.984,112.984,198000002.0
2005-09-30 04:22:00,113.006,113.011,112.976,112.976,384299993.0
2005-09-30 04:23:00,112.971,112.982,112.971,112.982,226799996.0
2005-09-30 04:24:00,112.985,113.0,112.959,112.965,231400001.0
2005-09-30 04:25:00,112.97,112.982,112.958,112.965,305800000.0
2005-09-30 04:26:00,112.961,112.985,112.96,112.974,260000000.0
2005-09-30 04:27:00,113.005,113.011,112.969,112.97,273899998.0
2005-09-30 04:28:00,112.998,113.004,112.962,112.965,209399996.0
2005-09-30 04:29:00,112.977,112.994,112.977,112.981,75399998.0
2005-09-30 04:30:00,112.977,113.007,112.977,112.992,207199997.0
2005-09-30 04:31:00,112.987,112.999,112.974,112.982,116600004.0
2005-09-30 04:32:00,112.97,112.975,112.968,112.97,285699995.0
2005-09-30 04:33:00,112.973,112.987,112.959,112.959,306899998.0
2005-09-30 04:34:00,112.957,112.977,112.957,112.962,304399997.0
2005-09-30 04:35:00,112.972,112.984,112.963,112.964,182900001.0
2005-09-30 04:36:00,112.945,112.952,112.938,112.952,171300002.0
2005-09-30 04:37:00,112.952,112.957,112.942,112.945,192899998.0
2005-09-30 04:38:00,112.947,112.953,112.945,112.948,222000005.0
2005-09-30 04:39:00,112.96,112.992,112.96,112.971,143099998.0
2005-09-30 04:40:00,112.968,112.968,112.957,112.965,299599994.0
2005-09-30 04:41:00,112.955,112.99,112.955,112.968,308400000.0
2005-09-30 04:42:00,112.972,113.0,112.958,112.958,232000002.0
2005-09-30 04:43:00,112.967,112.984,112.965,112.965,234499996.0
2005-09-30 04:44:00,112.973,112.996,112.973,112.973,136500001.0
2005-09-30 04:45:00,112.972,112.99,112.962,112.98,319000003.0
2005-09-30 04:46:00,112.97,113.012,112.966,112.994,276600005.0
2005-09-30 04:47:00,112.977,112.983,112.973,112.983,139099999.0
2005-09-30 04:48:00,112.982,113.001,112.981,112.99,381000007.0
2005-09-30 04:49:00,112.972,112.993,112.968,112.98,242399998.0
2005-09-30 04:50:00,112.986,113.002,112.982,112.988,261100006.0
2005-09-30 04:51:00,112.964,112.994,112.964,112.985,379600008.0
2005-09-30 04:52:00,112.981,113.006,112.98,112.98,396000003.0
2005-09-30 04:53:00,112.998,113.003,112.971,112.971,130299999.0
2005-09-30 04:54:00,112.992,113.001,112.98,112.992,233400000.0
2005-09-30 04:55:00,113.0,113.007,112.988,112.99,259599998.0
2005-09-30 04:56:00,112.987,113.0,112.978,112.984,144299997.0
2005-09-30 04:57:00,112.982,113.02,112.982,113.011,176900000.0
2005-09-30 04:58:00,112.989,112.992,112.978,112.992,175700000.0
2005-09-30 04:59:00,113.005,113.017,112.992,113.006,336999995.0
2005-09-30 05:00:00,113.002,113.009,112.992,112.996,403700006.0
2005-09-30 05:01:00,112.998,113.011,112.99,112.99,230099997.0
2005-09-30 05:02:00,113.01,113.02,112.995,112.995,71599999.0
2005-09-30 05:03:00,112.987,112.992,112.964,112.984,285900003.0
2005-09-30 05:04:00,112.985,112.985,112.977,112.98,151700000.0
2005-09-30 05:05:00,113.023,113.023,112.98,112.984,164500005.0
2005-09-30 05:06:00,112.991,112.994,112.975,112.975,217599998.0
2005-09-30 05:07:00,112.99,112.993,112.974,112.978,191700003.0
2005-09-30 05:08:00,112.986,112.996,112.969,112.989,334299999.0
2005-09-30 05:09:00,112.975,113.005,112.975,112.988,313799995.0
2005-09-30 05:10:00,112.988,113.006,112.98,113.001,278100000.0
2005-09-30 05:11:00,112.995,113.003,112.981,112.992,223599995.0
2005-09-30 05:12:00,112.986,113.016,112.986,113.016,242100003.0
2005-09-30 05:13:00,113.005,113.013,112.99,113.003,248600000.0
2005-09-30 05:14:00,112.98,113.006,112.972,112.993,271499999.0
2005-09-30 05:15:00,112.988,113.012,112.988,113.01,216199997.0
2005-09-30 05:16:00,112.996,113.001,112.986,112.988,414000004.0
2005-09-30 05:17:00,112.992,113.004,112.989,112.989,223700007.0
2005-09-30 05:18:00,112.99,113.013,112.99,112.993,110899999.0
2005-09-30 05:19:00,112.983,112.985,112.975,112.975,177999998.0
2005-09-30 05:20:00,112.995,113.006,112.973,112.975,338900006.0
2005-09-30 05:21:00,112.995,112.996,112.964,112.977,255399999.0
2005-09-30 05:22:00,112.97,112.981,112.961,112.981,264900004.0
2005-09-30 05:23:00,112.96,112.973,112.957,112.973,283599999.0
2005-09-30 05:24:00,112.99,112.999,112.97,112.97,239600007.0
2005-09-30 05:25:00,112.977,112.993,112.959,112.99,451700001.0
2005-09-30 05:26:00,112.947,112.993,112.947,112.983,175899996.0
2005-09-30 05:27:00,112.99,112.99,112.964,112.981,502999999.0
2005-09-30 05:28:00,112.973,112.988,112.967,112.981,167900001.0
2005-09-30 05:29:00,112.99,112.995,112.972,112.972,187400002.0
2005-09-30 05:30:00,112.972,112.992,112.969,112.97,110199999.0
2005-09-30 05:31:00,112.98,112.995,112.962,112.962,245000002.0
2005-09-30 05:32:00,112.955,112.981,112.955,112.969,318000002.0
2005-09-30 05:33:00,112.972,112.99,112.972,112.972,153300004.0
2005-09-30 05:34:00,112.961,112.979,112.961,112.978,278300001.0
2005-09-30 05:35:00,112.982,113.003,112.981,112.983,234200001.0
2005-09-30 05:36:00,112.984,112.99,112.966,112.972,188100002.0
2005-09-30 05:37:00,112.957,112.984,112.957,112.97,90399999.0
2005-09-30 05:38:00,112.972,112.981,112.958,112.964,211400003.0
2005-09-30 05:39:00,112.972,112.978,112.954,112.968,277600006.0
2005-09-30 05:40:00,112.98,112.982,112.962,112.972,286200001.0
2005-09-30 05:41:00,112.963,112.963,112.954,112.958,308199997.0
2005-09-30 05:42:00,112.965,112.972,112.954,112.954,287900002.0
2005-09-30 05:43:00,112.962,112.986,112.962,112.977,348699995.0
2005-09-30 05:44:00,112.96,112.984,112.949,112.976,114300001.0
2005-09-30 05:45:00,112.956,112.963,112.952,112.963,173200002.0
2005-09-30 05:46:00,112.98,112.984,112.966,112.966,201599998.0
2005-09-30 05:47:00,112.965,112.976,112.958,112.964,308299993.0
2005-09-30 05:48:00,112.97,112.975,112.962,112.962,182199999.0
2005-09-30 05:49:00,112.996,112.996,112.959,112.959,249999994.0
2005-09-30 05:50:00,112.978,112.994,112.969,112.979,228800001.0
2005-09-30 05:51:00,112.987,113.003,112.974,112.974,244499998.0
2005-09-30 05:52:00,112.97,112.97,112.96,112.96,129100000.0
2005-09-30 05:53:00,112.958,112.969,112.958,112.968,171600000.0
2005-09-30 05:54:00,112.97,112.975,112.961,112.968,233299999.0
2005-09-30 05:55:00,112.97,112.997,112.97,112.971,339899995.0
2005-09-30 05:56:00,112.963,112.991,112.955,112.991,124700000.0
2005-09-30 05:57:00,112.97,112.987,112.967,112.967,151400001.0
2005-09-30 05:58:00,112.971,112.996,112.971,112.972,366800001.0
2005-09-30 05:59:00,112.983,113.002,112.982,112.982,158600004.0
2005-09-30 06:00:00,112.965,112.987,112.961,112.981,235800000.0
2005-09-30 06:01:00,112.985,112.999,112.978,112.978,205100003.0
2005-09-30 06:02:00,112.982,113.015,112.982,112.99,321800004.0
2005-09-30 06:03:00,112.99,113.01,112.99,112.999,181699997.0
2005-09-30 06:04:00,112.98,113.011,112.973,113.003,152199999.0
2005-09-30 06:05:00,113.0,113.006,112.976,112.982,167899997.0
2005-09-30 06:06:00,112.992,112.992,112.984,112.985,208899997.0
2005-09-30 06:07:00,113.005,113.008,112.974,112.976,335599997.0
2005-09-30 06:08:00,112.97,112.993,112.97,112.988,177899999.0
2005-09-30 06:09:00,112.98,112.999,112.976,112.996,184400001.0
2005-09-30 06:10:00,112.971,113.004,112.971,113.004,264599999.0
2005-09-30 06:11:00,112.967,112.98,112.967,112.98,346900002.0
2005-09-30 06:12:00,112.973,112.975,112.964,112.975,237399998.0
2005-09-30 06:13:00,112.97,113.003,112.963,113.003,154699998.0
2005-09-30 06:14:00,112.963,112.997,112.953,112.976,308099994.0
2005-09-30 06:15:00,112.98,112.997,112.972,112.972,410200001.0
2005-09-30 06:16:00,112.99,112.99,112.974,112.982,255700000.0
2005-09-30 06:17:00,112.982,113.002,112.981,112.981,267900003.0
2005-09-30 06:18:00,112.987,112.996,112.977,112.977,185699997.0
2005-09-30 06:19:00,112.978,112.982,112.978,112.982,21300000.0
2005-09-30 06:20:00,112.984,113.001,112.973,112.975,237699993.0
2005-09-30 06:21:00,112.998,113.007,112.98,112.981,238899996.0
2005-09-30 06:22:00,113.0,113.002,112.98,112.98,208899998.0
2005-09-30 06:23:00,112.983,112.997,112.977,112.979,282599996.0
2005-09-30 06:24:00,112.985,112.998,112.978,112.985,275000001.0
2005-09-30 06:25:00,112.98,112.999,112.98,112.989,457099993.0
2005-09-30 06:26:00,112.967,112.974,112.961,112.962,243599998.0
2005-09-30 06:27:00,112.977,112.998,112.973,112.98,180199995.0
2005-09-30 06:28:00,113.002,113.007,112.983,112.983,174600000.0
2005-09-30 06:29:00,112.968,113.007,112.964,112.98,202399999.0
2005-09-30 06:30:00,112.982,113.003,112.982,112.993,216999995.0
2005-09-30 06:31:00,112.984,113.001,112.984,112.994,218700001.0
2005-09-30 06:32:00,113.008,113.014,113.003,113.01,102099998.0
2005-09-30 06:33:00,113.005,113.005,112.997,113.0,194600001.0
2005-09-30 06:34:00,113.0,113.005,112.995,113.0,411699996.0
2005-09-30 06:35:00,113.012,113.037,113.012,113.013,233500000.0
2005-09-30 06:36:00,113.008,113.037,113.008,113.026,176600000.0
2005-09-30 06:37:00,113.02,113.043,113.012,113.012,287200000.0
2005-09-30 06:38:00,113.015,113.037,113.015,113.031,177699998.0
2005-09-30 06:39:00,113.03,113.071,113.026,113.06,258500000.0
2005-09-30 06:40:00,113.043,113.043,113.031,113.042,221500002.0
2005-09-30 06:41:00,113.043,113.043,113.031,113.031,134899999.0
2005-09-30 06:42:00,113.042,113.056,113.03,113.035,355099996.0
2005-09-30 06:43:00,113.035,113.035,113.03,113.032,143999999.0
2005-09-30 06:44:00,113.042,113.057,113.042,113.052,224699998.0
2005-09-30 06:45:00,113.035,113.043,113.028,113.028,305699993.0
2005-09-30 06:46:00,113.047,113.058,113.039,113.044,163199996.0
2005-09-30 06:47:00,113.035,113.04,113.035,113.04,67099999.0
2005-09-30 06:48:00,113.051,113.056,113.036,113.044,246199998.0
2005-09-30 06:49:00,113.042,113.042,113.019,113.025,206300000.0
2005-09-30 06:50:00,113.023,113.044,113.016,113.038,152300001.0
2005-09-30 06:51:00,113.023,113.042,113.014,113.036,296500004.0
2005-09-30 06:52:00,113.047,113.048,113.039,113.045,330299999.0
2005-09-30 06:53:00,113.042,113.059,113.042,113.058,178000002.0
2005-09-30 06:54:00,113.067,113.07,113.059,113.063,231700000.0
2005-09-30 06:55:00,113.058,113.072,113.056,113.072,195200001.0
2005-09-30 06:56:00,113.072,113.072,113.06,113.061,289099998.0
2005-09-30 06:57:00,113.061,113.061,113.045,113.045,69200001.0
2005-09-30 06:58:00,113.05,113.068,113.05,113.053,303699997.0
2005-09-30 06:59:00,113.053,113.053,113.035,113.038,113900003.0
2005-09-30 07:00:00,113.026,113.038,113.023,113.032,297600005.0
2005-09-30 07:01:00,113.03,113.033,113.025,113.033,153500002.0
2005-09-30 07:02:00,113.029,113.071,113.029,113.065,401799997.0
2005-09-30 07:03:00,113.063,113.073,113.031,113.031,332500000.0
2005-09-30 07:04:00,113.033,113.062,113.022,113.052,293399999.0
2005-09-30 07:05:00,113.061,113.078,113.054,113.072,249900004.0
2005-09-30 07:06:00,113.062,113.066,113.04,113.055,211100001.0
2005-09-30 07:07:00,113.062,113.069,113.05,113.05,172400000.0
2005-09-30 07:08:00,113.04,113.057,113.034,113.042,185799999.0
2005-09-30 07:09:00,113.053,113.067,113.048,113.061,302999999.0
2005-09-30 07:10:00,113.062,113.08,113.062,113.068,131899998.0
2005-09-30 07:11:00,113.073,113.088,113.068,113.082,253500000.0
2005-09-30 07:12:00,113.093,113.095,113.062,113.071,454200009.0
2005-09-30 07:13:00,113.07,113.09,113.063,113.089,290000003.0
2005-09-30 07:14:00,113.072,113.097,113.066,113.079,228600002.0
2005-09-30 07:15:00,113.085,113.096,113.083,113.083,138800002.0
2005-09-30 07:16:00,113.08,113.097,113.08,113.088,84699999.0
2005-09-30 07:17:00,113.09,113.099,113.086,113.096,299000001.0
2005-09-30 07:18:00,113.07,113.081,113.07,113.078,379000006.0
2005-09-30 07:19:00,113.09,113.103,113.075,113.075,255499994.0
2005-09-30 07:20:00,113.098,113.121,113.09,113.109,164800000.0
2005-09-30 07:21:00,113.108,113.134,113.108,113.116,97800000.0
2005-09-30 07:22:00,113.105,113.146,113.099,113.139,344999997.0
2005-09-30 07:23:00,113.114,113.114,113.107,113.11,197800002.0
2005-09-30 07:24:00,113.11,113.137,113.11,113.135,269700001.0
2005-09-30 07:25:00,113.135,113.135,113.125,113.135,341300000.0
2005-09-30 07:26:00,113.128,113.133,113.122,113.128,292099994.0
2005-09-30 07:27:00,113.128,113.161,113.113,113.113,336400004.0
2005-09-30 07:28:00,113.108,113.108,113.089,113.095,268899999.0
2005-09-30 07:29:00,113.095,113.119,113.095,113.119,105800002.0
2005-09-30 07:30:00,113.107,113.136,113.107,113.128,250100006.0
2005-09-30 07:31:00,113.102,113.102,113.087,113.088,271800000.0
2005-09-30 07:32:00,113.08,113.094,113.079,113.079,282599996.0
2005-09-30 07:33:00,113.08,113.098,113.08,113.096,189600001.0
2005-09-30 07:34:00,113.109,113.15,113.109,113.15,254300005.0
2005-09-30 07:35:00,113.14,113.14,113.129,113.13,114700001.0
2005-09-30 07:36:00,113.132,113.155,113.126,113.143,175099998.0
2005-09-30 07:37:00,113.131,113.14,113.126,113.135,243400002.0
2005-09-30 07:38:00,113.118,113.145,113.111,113.145,24500000.0
2005-09-30 07:39:00,113.105,113.145,113.105,113.14,330999994.0
2005-09-30 07:40:00,113.115,113.115,113.064,113.064,111100002.0
2005-09-30 07:41:00,113.072,113.081,113.049,113.054,187900000.0
2005-09-30 07:42:00,113.055,113.068,113.05,113.05,164300002.0
2005-09-30 07:43:00,113.05,113.05,113.036,113.045,88399999.0
2005-09-30 07:44:00,113.041,113.048,113.026,113.026,222000004.0
2005-09-30 07:45:00,113.023,113.041,113.023,113.041,141099999.0
2005-09-30 07:46:00,113.047,113.063,113.045,113.059,165800001.0
2005-09-30 07:47:00,113.04,113.043,113.036,113.039,118899998.0
2005-09-30 07:48:00,113.044,113.056,113.043,113.045,263100005.0
2005-09-30 07:49:00,113.052,113.053,113.032,113.036,288099999.0
2005-09-30 07:50:00,113.028,113.029,113.025,113.028,230599996.0
2005-09-30 07:51:00,113.013,113.045,112.992,113.045,268100002.0
2005-09-30 07:52:00,113.038,113.038,113.01,113.01,316599998.0
2005-09-30 07:53:00,113.003,113.016,112.998,113.005,365999999.0
2005-09-30 07:54:00,113.006,113.018,112.991,113.018,208500001.0
2005-09-30 07:55:00,113.021,113.021,113.001,113.01,253599998.0
2005-09-30 07:56:00,113.019,113.033,113.008,113.008,338100005.0
2005-09-30 07:57:00,113.002,113.002,112.962,112.974,332199993.0
2005-09-30 07:58:00,112.974,113.0,112.972,113.0,314299996.0
2005-09-30 07:59:00,112.995,112.995,112.974,112.979,148700002.0
2005-09-30 08:00:00,112.992,113.006,112.992,112.993,202199997.0
2005-09-30 08:01:00,112.998,113.008,112.973,112.983,120900001.0
2005-09-30 08:02:00,113.0,113.023,113.0,113.016,163499997.0
2005-09-30 08:03:00,113.012,113.037,113.012,113.033,99900001.0
2005-09-30 08:04:00,113.023,113.033,113.016,113.028,277599997.0
2005-09-30 08:05:00,113.048,113.055,113.003,113.018,281500003.0
2005-09-30 08:06:00,113.026,113.043,113.026,113.029,386899997.0
2005-09-30 08:07:00,113.028,113.028,113.023,113.028,176500002.0
2005-09-30 08:08:00,113.039,113.065,113.039,113.065,151500002.0
2005-09-30 08:09:00,113.033,113.033,113.021,113.033,224599997.0
2005-09-30 08:10:00,113.04,113.059,113.04,113.043,254099999.0
2005-09-30 08:11:00,113.037,113.041,113.034,113.035,212700001.0
2005-09-30 08:12:00,113.018,113.057,113.018,113.039,457400003.0
2005-09-30 08:13:00,113.032,113.062,113.032,113.062,239199997.0
2005-09-30 08:14:00,113.064,113.094,113.064,113.093,120800002.0
2005-09-30 08:15:00,113.108,113.111,113.104,113.104,318199997.0
2005-09-30 08:16:00,113.098,113.119,113.096,113.1,267600002.0
2005-09-30 08:17:00,113.092,113.107,113.09,113.09,354200004.0
2005-09-30 08:18:00,113.098,113.098,113.09,113.094,280700004.0
2005-09-30 08:19:00,113.097,113.117,113.097,113.115,201700002.0
2005-09-30 08:20:00,113.105,113.126,113.105,113.126,185900003.0
2005-09-30 08:21:00,113.137,113.178,113.137,113.169,370500002.0
2005-09-30 08:22:00,113.16,113.194,113.154,113.166,282799996.0
2005-09-30 08:23:00,113.159,113.159,113.156,113.156,69299999.0
2005-09-30 08:24:00,113.162,113.162,113.146,113.15,372999998.0
2005-09-30 08:25:00,113.156,113.164,113.148,113.152,143300002.0
2005-09-30 08:26:00,113.148,113.157,113.146,113.157,181600001.0
2005-09-30 08:27:00,113.168,113.199,113.168,113.196,157800002.0
2005-09-30 08:28:00,113.189,113.199,113.183,113.183,252500000.0
2005-09-30 08:29:00,113.181,113.192,113.181,113.192,175299998.0
2005-09-30 08:30:00,113.192,113.207,113.192,113.195,202299997.0
2005-09-30 08:31:00,113.208,113.224,113.192,113.192,362499997.0
2005-09-30 08:32:00,113.197,113.198,113.192,113.198,84200000.0
2005-09-30 08:33:00,113.21,113.216,113.205,113.208,275799998.0
2005-09-30 08:34:00,113.213,113.213,113.194,113.198,373000001.0
2005-09-30 08:35:00,113.208,113.21,113.189,113.189,174000000.0
2005-09-30 08:36:00,113.18,113.193,113.18,113.182,349499999.0
2005-09-30 08:37:00,113.18,113.18,113.153,113.153,124499996.0
2005-09-30 08:38:00,113.164,113.164,113.138,113.138,148500002.0
2005-09-30 08:39:00,113.127,113.129,113.123,113.127,165800003.0
2005-09-30 08:40:00,113.135,113.135,113.13,113.135,245600001.0
2005-09-30 08:41:00,113.141,113.151,113.141,113.141,201799998.0
2005-09-30 08:42:00,113.15,113.162,113.127,113.127,224599998.0
2005-09-30 08:43:00,113.129,113.139,113.129,113.136,240000005.0
2005-09-30 08:44:00,113.138,113.165,113.135,113.135,206500001.0
2005-09-30 08:45:00,113.125,113.125,113.109,113.115,432600001.0
2005-09-30 08:46:00,113.107,113.107,113.092,113.092,106000001.0
2005-09-30 08:47:00,113.085,113.085,113.069,113.074,208999999.0
2005-09-30 08:48:00,113.064,113.075,113.064,113.075,211999995.0
2005-09-30 08:49:00,113.074,113.106,113.066,113.103,394399999.0
2005-09-30 08:50:00,113.108,113.128,113.105,113.126,287299999.0
2005-09-30 08:51:00,113.132,113.146,113.132,113.146,232699997.0
2005-09-30 08:52:00,113.159,113.17,113.157,113.157,273400003.0
2005-09-30 08:53:00,113.146,113.159,113.146,113.155,154999999.0
2005-09-30 08:54:00,113.161,113.161,113.147,113.154,216799997.0
2005-09-30 08:55:00,113.154,113.183,113.154,113.171,144799997.0
2005-09-30 08:56:00,113.168,113.172,113.165,113.165,297799995.0
2005-09-30 08:57:00,113.174,113.185,113.167,113.168,239799998.0
2005-09-30 08:58:00,113.174,113.208,113.174,113.208,229800002.0
2005-09-30 08:59:00,113.208,113.208,113.193,113.2,201999997.0
2005-09-30 09:00:00,113.21,113.226,113.207,113.207,450700008.0
2005-09-30 09:01:00,113.21,113.21,113.196,113.204,158299998.0
2005-09-30 09:02:00,113.215,113.215,113.198,113.213,229499997.0
2005-09-30 09:03:00,113.218,113.22,113.202,113.202,154599999.0
2005-09-30 09:04:00,113.208,113.215,113.203,113.21,215599996.0
2005-09-30 09:05:00,113.21,113.21,113.199,113.21,78299999.0
2005-09-30 09:06:00,113.217,113.23,113.208,113.222,267200003.0
2005-09-30 09:07:00,113.225,113.233,113.218,113.227,308299996.0
2005-09-30 09:08:00,113.252,113.268,113.244,113.268,297699997.0
2005-09-30 09:09:00,113.273,113.275,113.265,113.275,202599997.0
2005-09-30 09:10:00,113.267,113.274,113.26,113.26,505799998.0
2005-09-30 09:11:00,113.256,113.264,113.252,113.254,194899999.0
2005-09-30 09:12:00,113.245,113.245,113.221,113.235,386300000.0
2005-09-30 09:13:00,113.219,113.229,113.217,113.222,212800003.0
2005-09-30 09:14:00,113.223,113.254,113.217,113.254,352299999.0
2005-09-30 09:15:00,113.257,113.264,113.253,113.258,271800002.0
2005-09-30 09:16:00,113.246,113.26,113.246,113.257,180100003.0
2005-09-30 09:17:00,113.26,113.27,113.26,113.267,120700002.0
2005-09-30 09:18:00,113.269,113.291,113.266,113.287,181799996.0
2005-09-30 09:19:00,113.285,113.285,113.265,113.265,271200008.0
2005-09-30 09:20:00,113.264,113.293,113.264,113.293,127700003.0
2005-09-30 09:21:00,113.301,113.301,113.282,113.282,310000002.0
2005-09-30 09:22:00,113.287,113.295,113.287,113.295,183500000.0
2005-09-30 09:23:00,113.301,113.32,113.301,113.315,267499998.0
2005-09-30 09:24:00,113.32,113.328,113.32,113.328,249400005.0
2005-09-30 09:25:00,113.331,113.339,113.324,113.336,104199999.0
2005-09-30 09:26:00,113.355,113.372,113.355,113.365,132399999.0
2005-09-30 09:27:00,113.374,113.387,113.374,113.387,376899999.0
2005-09-30 09:28:00,113.395,113.395,113.367,113.374,271099997.0
2005-09-30 09:29:00,113.358,113.358,113.337,113.339,121400000.0
2005-09-30 09:30:00,113.34,113.349,113.333,113.341,248699995.0
2005-09-30 09:31:00,113.341,113.341,113.31,113.31,133899997.0
2005-09-30 09:32:00,113.316,113.348,113.316,113.348,252399992.0
2005-09-30 09:33:00,113.349,113.358,113.34,113.34,153399999.0
2005-09-30 09:34:00,113.336,113.367,113.336,113.367,98000003.0
2005-09-30 09:35:00,113.374,113.374,113.347,113.349,222500002.0
2005-09-30 09:36:00,113.347,113.351,113.342,113.349,236900003.0
2005-09-30 09:37:00,113.348,113.348,113.315,113.324,327500006.0
2005-09-30 09:38:00,113.32,113.323,113.309,113.319,383200007.0
2005-09-30 09:39:00,113.309,113.322,113.309,113.322,147200001.0
2005-09-30 09:40:00,113.34,113.375,113.34,113.348,362900006.0
2005-09-30 09:41:00,113.341,113.342,113.334,113.336,200299997.0
2005-09-30 09:42:00,113.34,113.348,113.333,113.333,147900000.0
2005-09-30 09:43:00,113.332,113.332,113.316,113.329,251599995.0
2005-09-30 09:44:00,113.33,113.33,113.299,113.299,144200003.0
2005-09-30 09:45:00,113.298,113.303,113.289,113.303,233100003.0
2005-09-30 09:46:00,113.299,113.31,113.297,113.31,288700004.0
2005-09-30 09:47:00,113.311,113.313,113.307,113.313,213600000.0
2005-09-30 09:48:00,113.297,113.318,113.29,113.3,187000003.0
2005-09-30 09:49:00,113.279,113.279,113.27,113.276,358199992.0
2005-09-30 09:50:00,113.273,113.275,113.267,113.275,235300000.0
2005-09-30 09:51:00,113.272,113.277,113.272,113.277,151500004.0
2005-09-30 09:52:00,113.264,113.271,113.25,113.271,187699999.0
2005-09-30 09:53:00,113.28,113.288,113.275,113.275,187699998.0
2005-09-30 09:54:00,113.263,113.263,113.255,113.255,82300002.0
2005-09-30 09:55:00,113.269,113.276,113.269,113.269,289799996.0
2005-09-30 09:56:00,113.271,113.275,113.267,113.268,256999997.0
2005-09-30 09:57:00,113.243,113.268,113.234,113.268,167499997.0
2005-09-30 09:58:00,113.272,113.272,113.25,113.252,212499999.0
2005-09-30 09:59:00,113.252,113.264,113.252,113.262,167600003.0
2005-09-30 10:00:00,113.27,113.285,113.255,113.274,398100005.0
2005-09-30 10:01:00,113.275,113.285,113.256,113.27,187600002.0
2005-09-30 10:02:00,113.288,113.29,113.27,113.27,306299995.0
2005-09-30 10:03:00,113.267,113.271,113.261,113.262,96599998.0
2005-09-30 10:04:00,113.265,113.273,113.248,113.249,404099998.0
2005-09-30 10:05:00,113.267,113.268,113.25,113.25,206699999.0
2005-09-30 10:06:00,113.248,113.25,113.241,113.241,109399999.0
2005-09-30 10:07:00,113.235,113.25,113.231,113.235,181200001.0
2005-09-30 10:08:00,113.234,113.239,113.218,113.233,168400004.0
2005-09-30 10:09:00,113.247,113.252,113.242,113.242,295699999.0
2005-09-30 10:10:00,113.245,113.263,113.243,113.259,479300007.0
2005-09-30 10:11:00,113.262,113.262,113.245,113.249,126100000.0
2005-09-30 10:12:00,113.245,113.245,113.215,113.215,185999994.0
2005-09-30 10:13:00,113.212,113.24,113.212,113.24,139299999.0
2005-09-30 10:14:00,113.242,113.248,113.223,113.242,189300001.0
2005-09-30 10:15:00,113.247,113.27,113.247,113.263,366899999.0
2005-09-30 10:16:00,113.27,113.291,113.269,113.291,264799999.0
2005-09-30 10:17:00,113.297,113.303,113.292,113.303,316899995.0
2005-09-30 10:18:00,113.297,113.311,113.288,113.307,297300000.0
2005-09-30 10:19:00,113.305,113.315,113.305,113.315,367200006.0
2005-09-30 10:20:00,113.312,113.356,113.312,113.346,280399995.0
2005-09-30 10:21:00,113.333,113.354,113.317,113.317,268599996.0
2005-09-30 10:22:00,113.317,113.331,113.313,113.321,281100000.0
2005-09-30 10:23:00,113.345,113.352,113.328,113.339,271799999.0
2005-09-30 10:24:00,113.327,113.327,113.304,113.308,190299999.0
2005-09-30 10:25:00,113.31,113.312,113.296,113.299,308299998.0
2005-09-30 10:26:00,113.288,113.301,113.277,113.301,122499998.0
2005-09-30 10:27:00,113.294,113.299,113.294,113.299,41900002.0
2005-09-30 10:28:00,113.297,113.298,113.286,113.293,72000001.0
2005-09-30 10:29:00,113.282,113.29,113.282,113.29,289099999.0
2005-09-30 10:30:00,113.295,113.295,113.287,113.287,330700002.0
2005-09-30 10:31:00,113.29,113.29,113.276,113.285,247399995.0
2005-09-30 10:32:00,113.284,113.293,113.282,113.287,109499998.0
2005-09-30 10:33:00,113.282,113.282,113.278,113.278,11200000.0
2005-09-30 10:34:00,113.277,113.287,113.277,113.287,182100005.0
2005-09-30 10:35:00,113.289,113.292,113.28,113.292,81299999.0
2005-09-30 10:36:00,113.294,113.294,113.261,113.273,311699999.0
2005-09-30 10:37:00,113.294,113.314,113.286,113.286,220700003.0
2005-09-30 10:38:00,113.288,113.29,113.283,113.284,195800008.0
2005-09-30 10:39:00,113.297,113.316,113.291,113.291,183100000.0
2005-09-30 10:40:00,113.289,113.291,113.289,113.291,80699998.0
2005-09-30 10:41:00,113.285,113.313,113.285,113.295,249499998.0
2005-09-30 10:42:00,113.293,113.293,113.283,113.293,102199997.0
2005-09-30 10:43:00,113.29,113.29,113.281,113.281,113900002.0
2005-09-30 10:44:00,113.276,113.276,113.228,113.228,249000000.0
2005-09-30 10:45:00,113.228,113.235,113.211,113.218,207700000.0
2005-09-30 10:46:00,113.213,113.222,113.209,113.21,312700001.0
2005-09-30 10:47:00,113.211,113.211,113.2,113.207,242300002.0
2005-09-30 10:48:00,113.216,113.221,113.212,113.212,125600000.0
2005-09-30 10:49:00,113.21,113.215,113.21,113.215,221400002.0
2005-09-30 10:50:00,113.218,113.223,113.213,113.22,347400011.0
2005-09-30 10:51:00,113.218,113.222,113.211,113.222,426000011.0
2005-09-30 10:52:00,113.225,113.225,113.215,113.215,303799997.0
2005-09-30 10:53:00,113.212,113.228,113.212,113.228,117899999.0
2005-09-30 10:54:00,113.227,113.238,113.221,113.238,129900000.0
2005-09-30 10:55:00,113.243,113.26,113.236,113.256,401000000.0
2005-09-30 10:56:00,113.261,113.271,113.259,113.271,125099998.0
2005-09-30 10:57:00,113.268,113.271,113.259,113.259,268600001.0
2005-09-30 10:58:00,113.259,113.259,113.247,113.255,196499999.0
2005-09-30 10:59:00,113.267,113.267,113.226,113.226,165299997.0
2005-09-30 11:00:00,113.227,113.227,113.206,113.209,390599997.0
2005-09-30 11:01:00,113.211,113.222,113.209,113.222,357000005.0
2005-09-30 11:02:00,113.222,113.248,113.216,113.24,209000000.0
2005-09-30 11:03:00,113.23,113.23,113.215,113.222,180500001.0
2005-09-30 11:04:00,113.228,113.234,113.224,113.23,463200004.0
2005-09-30 11:05:00,113.239,113.244,113.23,113.23,460000000.0
2005-09-30 11:06:00,113.24,113.257,113.24,113.244,251799995.0
2005-09-30 11:07:00,113.232,113.257,113.232,113.251,59100001.0
2005-09-30 11:08:00,113.253,113.269,113.251,113.257,312700002.0
2005-09-30 11:09:00,113.25,113.25,113.24,113.247,227200002.0
2005-09-30 11:10:00,113.25,113.25,113.234,113.238,168800000.0
2005-09-30 11:11:00,113.237,113.244,113.236,113.244,212299999.0
2005-09-30 11:12:00,113.244,113.244,113.232,113.244,203100000.0
2005-09-30 11:13:00,113.24,113.243,113.235,113.24,318200000.0
2005-09-30 11:14:00,113.246,113.271,113.246,113.257,166700003.0
2005-09-30 11:15:00,113.25,113.263,113.25,113.263,233499997.0
2005-09-30 11:16:00,113.262,113.293,113.262,113.293,22600000.0
2005-09-30 11:17:00,113.315,113.317,113.307,113.313,212399997.0
2005-09-30 11:18:00,113.325,113.343,113.302,113.302,247400003.0
2005-09-30 11:19:00,113.291,113.32,113.28,113.305,206599997.0
2005-09-30 11:20:00,113.307,113.311,113.275,113.275,331999998.0
2005-09-30 11:21:00,113.264,113.268,113.256,113.256,241599999.0
2005-09-30 11:22:00,113.28,113.294,113.27,113.276,269600008.0
2005-09-30 11:23:00,113.279,113.291,113.279,113.288,81799998.0
2005-09-30 11:24:00,113.286,113.293,113.28,113.28,176900000.0
2005-09-30 11:25:00,113.284,113.314,113.284,113.301,215099998.0
2005-09-30 11:26:00,113.279,113.288,113.277,113.282,127100001.0
2005-09-30 11:27:00,113.297,113.312,113.295,113.312,129300003.0
2005-09-30 11:28:00,113.312,113.319,113.301,113.317,88900000.0
2005-09-30 11:29:00,113.308,113.319,113.307,113.31,232000002.0
2005-09-30 11:30:00,113.306,113.308,113.28,113.28,269800005.0
2005-09-30 11:31:00,113.272,113.299,113.271,113.286,289799997.0
2005-09-30 11:32:00,113.28,113.28,113.247,113.252,149900003.0
2005-09-30 11:33:00,113.252,113.252,113.233,113.243,229699994.0
2005-09-30 11:34:00,113.248,113.248,113.238,113.243,159200003.0
2005-09-30 11:35:00,113.25,113.256,113.25,113.255,215099997.0
2005-09-30 11:36:00,113.248,113.252,113.239,113.252,158099999.0
2005-09-30 11:37:00,113.253,113.253,113.239,113.246,109499998.0
2005-09-30 11:38:00,113.249,113.25,113.243,113.243,102099998.0
2005-09-30 11:39:00,113.247,113.247,113.239,113.24,244700000.0
2005-09-30 11:40:00,113.237,113.252,113.236,113.236,51299998.0
2005-09-30 11:41:00,113.223,113.227,113.214,113.217,179000001.0
2005-09-30 11:42:00,113.216,113.223,113.212,113.223,285600004.0
2005-09-30 11:43:00,113.223,113.223,113.199,113.199,179799997.0
2005-09-30 11:44:00,113.215,113.229,113.215,113.22,138900002.0
2005-09-30 11:45:00,113.238,113.246,113.234,113.241,189099999.0
2005-09-30 11:46:00,113.238,113.241,113.234,113.237,248799995.0
2005-09-30 11:47:00,113.235,113.241,113.233,113.241,132399998.0
2005-09-30 11:48:00,113.25,113.251,113.235,113.235,112999999.0
2005-09-30 11:49:00,113.238,113.245,113.235,113.24,133400001.0
2005-09-30 11:50:00,113.24,113.245,113.231,113.244,335700003.0
2005-09-30 11:51:00,113.24,113.256,113.24,113.256,388400000.0
2005-09-30 11:52:00,113.272,113.278,113.256,113.256,306299998.0
2005-09-30 11:53:00,113.253,113.27,113.253,113.27,377599994.0
2005-09-30 11:54:00,113.287,113.331,113.287,113.299,326900000.0
2005-09-30 11:55:00,113.291,113.293,113.283,113.293,119000000.0
2005-09-30 11:56:00,113.287,113.316,113.286,113.316,178800000.0
2005-09-30 11:57:00,113.317,113.317,113.304,113.309,142100001.0
2005-09-30 11:58:00,113.316,113.32,113.313,113.317,200399996.0
2005-09-30 11:59:00,113.308,113.309,113.293,113.293,202499999.0
2005-09-30 12:00:00,113.293,113.301,113.291,113.291,263099999.0
2005-09-30 12:01:00,113.3,113.322,113.3,113.315,184700000.0
2005-09-30 12:02:00,113.322,113.33,113.321,113.321,225099998.0
2005-09-30 12:03:00,113.315,113.315,113.287,113.287,230899997.0
2005-09-30 12:04:00,113.298,113.31,113.298,113.307,308300002.0
2005-09-30 12:05:00,113.308,113.314,113.303,113.314,101899999.0
2005-09-30 12:06:00,113.311,113.327,113.311,113.327,452899997.0
2005-09-30 12:07:00,113.342,113.355,113.33,113.33,163699998.0
2005-09-30 12:08:00,113.328,113.329,113.325,113.329,118299999.0
2005-09-30 12:09:00,113.33,113.337,113.321,113.33,286100003.0
2005-09-30 12:10:00,113.334,113.334,113.324,113.324,127300002.0
2005-09-30 12:11:00,113.33,113.357,113.33,113.332,277599997.0
2005-09-30 12:12:00,113.335,113.335,113.319,113.333,256700002.0
2005-09-30 12:13:00,113.332,113.332,113.308,113.308,253199997.0
2005-09-30 12:14:00,113.312,113.312,113.296,113.298,377800004.0
2005-09-30 12:15:00,113.303,113.326,113.298,113.305,209600006.0
2005-09-30 12:16:00,113.299,113.315,113.299,113.315,414800002.0
2005-09-30 12:17:00,113.318,113.329,113.318,113.325,297899997.0
2005-09-30 12:18:00,113.318,113.323,113.313,113.323,224699999.0
2005-09-30 12:19:00,113.327,113.341,113.325,113.328,256000006.0
2005-09-30 12:20:00,113.32,113.32,113.313,113.314,236500001.0
2005-09-30 12:21:00,113.313,113.317,113.307,113.316,346100008.0
2005-09-30 12:22:00,113.311,113.313,113.305,113.313,228199999.0
2005-09-30 12:23:00,113.305,113.305,113.289,113.289,386100000.0
2005-09-30 12:24:00,113.291,113.293,113.285,113.293,206399999.0
2005-09-30 12:25:00,113.285,113.29,113.27,113.27,262599999.0
2005-09-30 12:26:00,113.267,113.271,113.26,113.26,64800000.0
2005-09-30 12:27:00,113.251,113.251,113.231,113.245,245300004.0
2005-09-30 12:28:00,113.245,113.258,113.245,113.257,72999998.0
2005-09-30 12:29:00,113.267,113.271,113.266,113.269,47900000.0
2005-09-30 12:30:00,113.266,113.273,113.258,113.267,216800003.0
2005-09-30 12:31:00,113.271,113.278,113.264,113.275,182800001.0
2005-09-30 12:32:00,113.272,113.272,113.263,113.263,118400000.0
2005-09-30 12:33:00,113.278,113.281,113.269,113.272,180100000.0
2005-09-30 12:34:00,113.267,113.316,113.267,113.313,125599999.0
2005-09-30 12:35:00,113.318,113.341,113.318,113.341,119400000.0
2005-09-30 12:36:00,113.347,113.363,113.331,113.331,263800001.0
2005-09-30 12:37:00,113.326,113.35,113.326,113.348,238999995.0
2005-09-30 12:38:00,113.345,113.345,113.325,113.325,122199998.0
2005-09-30 12:39:00,113.328,113.332,113.314,113.314,174699998.0
2005-09-30 12:40:00,113.321,113.337,113.321,113.337,70800002.0
2005-09-30 12:41:00,113.347,113.382,113.347,113.378,317500001.0
2005-09-30 12:42:00,113.383,113.389,113.374,113.387,222000005.0
2005-09-30 12:43:00,113.383,113.385,113.372,113.385,139199999.0
2005-09-30 12:44:00,113.39,113.39,113.365,113.365,441400000.0
2005-09-30 12:45:00,113.372,113.38,113.369,113.375,207700003.0
2005-09-30 12:46:00,113.362,113.362,113.346,113.35,363800002.0
2005-09-30 12:47:00,113.357,113.357,113.336,113.342,448700004.0
2005-09-30 12:48:00,113.345,113.369,113.345,113.363,302299998.0
2005-09-30 12:49:00,113.365,113.368,113.357,113.36,116599999.0
2005-09-30 12:50:00,113.353,113.369,113.353,113.361,279200000.0
2005-09-30 12:51:00,113.368,113.379,113.367,113.379,315899990.0
2005-09-30 12:52:00,113.379,113.379,113.377,113.377,178199997.0
2005-09-30 12:53:00,113.381,113.42,113.381,113.42,161400003.0
2005-09-30 12:54:00,113.411,113.411,113.404,113.404,41800001.0
2005-09-30 12:55:00,113.398,113.398,113.381,113.385,236100002.0
2005-09-30 12:56:00,113.382,113.383,113.373,113.383,142500000.0
2005-09-30 12:57:00,113.381,113.381,113.366,113.366,264799999.0
2005-09-30 12:58:00,113.362,113.373,113.353,113.367,526200011.0
2005-09-30 12:59:00,113.371,113.371,113.352,113.371,440999999.0
2005-09-30 13:00:00,113.372,113.372,113.356,113.356,179100002.0
2005-09-30 13:01:00,113.344,113.349,113.337,113.346,112600000.0
2005-09-30 13:02:00,113.349,113.35,113.339,113.348,203199997.0
2005-09-30 13:03:00,113.35,113.355,113.35,113.355,126500002.0
2005-09-30 13:04:00,113.347,113.359,113.335,113.335,328299994.0
2005-09-30 13:05:00,113.33,113.344,113.33,113.332,357000002.0
2005-09-30 13:06:00,113.333,113.34,113.33,113.33,230199999.0
2005-09-30 13:07:00,113.321,113.321,113.298,113.299,204299997.0
2005-09-30 13:08:00,113.283,113.283,113.249,113.255,236899994.0
2005-09-30 13:09:00,113.244,113.244,113.235,113.235,159799998.0
2005-09-30 13:10:00,113.248,113.248,113.239,113.239,174399999.0
2005-09-30 13:11:00,113.233,113.238,113.186,113.192,272600001.0
2005-09-30 13:12:00,113.183,113.196,113.183,113.19,219299998.0
2005-09-30 13:13:00,113.202,113.218,113.202,113.207,117500002.0
2005-09-30 13:14:00,113.21,113.22,113.21,113.212,119500000.0
2005-09-30 13:15:00,113.208,113.221,113.204,113.221,155800002.0
2005-09-30 13:16:00,113.218,113.222,113.205,113.205,103499998.0
2005-09-30 13:17:00,113.207,113.262,113.207,113.262,349999996.0
2005-09-30 13:18:00,113.252,113.264,113.242,113.261,253000003.0
2005-09-30 13:19:00,113.258,113.263,113.252,113.263,133500004.0
2005-09-30 13:20:00,113.27,113.274,113.263,113.268,278399992.0
2005-09-30 13:21:00,113.284,113.297,113.284,113.287,285000003.0
2005-09-30 13:22:00,113.28,113.28,113.262,113.272,340799995.0
2005-09-30 13:23:00,113.271,113.281,113.271,113.281,318999997.0
2005-09-30 13:24:00,113.28,113.28,113.254,113.254,347399997.0
2005-09-30 13:25:00,113.258,113.267,113.258,113.267,205600000.0
2005-09-30 13:26:00,113.27,113.288,113.269,113.279,187000002.0
2005-09-30 13:27:00,113.288,113.293,113.26,113.266,410000003.0
2005-09-30 13:28:00,113.257,113.271,113.257,113.266,301000000.0
2005-09-30 13:29:00,113.263,113.269,113.256,113.266,173800003.0
2005-09-30 13:30:00,113.264,113.264,113.254,113.256,257300001.0
2005-09-30 13:31:00,113.258,113.261,113.253,113.253,177999998.0
2005-09-30 13:32:00,113.255,113.255,113.248,113.248,346500006.0
2005-09-30 13:33:00,113.248,113.248,113.198,113.198,335900005.0
2005-09-30 13:34:00,113.185,113.185,113.165,113.174,277900005.0
2005-09-30 13:35:00,113.169,113.169,113.152,113.152,372699998.0
2005-09-30 13:36:00,113.145,113.145,113.119,113.135,280900004.0
2005-09-30 13:37:00,113.142,113.161,113.137,113.161,205099998.0
2005-09-30 13:38:00,113.164,113.193,113.164,113.187,131699998.0
2005-09-30 13:39:00,113.201,113.217,113.201,113.217,198100006.0
2005-09-30 13:40:00,113.218,113.219,113.205,113.215,464199993.0
2005-09-30 13:41:00,113.205,113.205,113.182,113.188,255100000.0
2005-09-30 13:42:00,113.191,113.191,113.16,113.16,161200001.0
2005-09-30 13:43:00,113.158,113.16,113.126,113.143,304700003.0
2005-09-30 13:44:00,113.147,113.157,113.143,113.143,143100000.0
2005-09-30 13:45:00,113.146,113.178,113.146,113.178,182900002.0
2005-09-30 13:46:00,113.175,113.175,113.157,113.157,206199999.0
2005-09-30 13:47:00,113.165,113.165,113.155,113.165,347900010.0
2005-09-30 13:48:00,113.162,113.162,113.152,113.162,92299999.0
2005-09-30 13:49:00,113.162,113.162,113.139,113.148,279000004.0
2005-09-30 13:50:00,113.155,113.157,113.147,113.147,261299998.0
2005-09-30 13:51:00,113.145,113.146,113.126,113.141,261099997.0
2005-09-30 13:52:00,113.14,113.15,113.14,113.142,185900003.0
2005-09-30 13:53:00,113.137,113.145,113.135,113.135,163100001.0
2005-09-30 13:54:00,113.14,113.145,113.137,113.145,175899997.0
2005-09-30 13:55:00,113.148,113.163,113.148,113.163,42900000.0
2005-09-30 13:56:00,113.163,113.173,113.162,113.173,381100002.0
2005-09-30 13:57:00,113.178,113.18,113.167,113.168,293200004.0
2005-09-30 13:58:00,113.167,113.167,113.151,113.151,325200003.0
2005-09-30 13:59:00,113.148,113.155,113.145,113.145,220600004.0
2005-09-30 14:00:00,113.154,113.164,113.152,113.155,489100004.0
2005-09-30 14:01:00,113.153,113.164,113.153,113.157,316800002.0
2005-09-30 14:02:00,113.166,113.172,113.162,113.162,180499998.0
2005-09-30 14:03:00,113.169,113.186,113.161,113.161,305700000.0
2005-09-30 14:04:00,113.154,113.16,113.124,113.16,265600001.0
2005-09-30 14:05:00,113.177,113.197,113.177,113.182,229099996.0
2005-09-30 14:06:00,113.18,113.18,113.149,113.149,126499999.0
2005-09-30 14:07:00,113.148,113.15,113.132,113.132,251499998.0
2005-09-30 14:08:00,113.135,113.157,113.135,113.154,167000000.0
2005-09-30 14:09:00,113.138,113.14,113.13,113.133,242099999.0
2005-09-30 14:10:00,113.132,113.147,113.13,113.14,188300000.0
2005-09-30 14:11:00,113.138,113.138,113.133,113.138,200400005.0
2005-09-30 14:12:00,113.132,113.139,113.13,113.13,135900000.0
2005-09-30 14:13:00,113.125,113.133,113.123,113.127,277700000.0
2005-09-30 14:14:00,113.135,113.137,113.13,113.13,199400003.0
2005-09-30 14:15:00,113.134,113.134,113.127,113.129,357800003.0
2005-09-30 14:16:00,113.127,113.139,113.124,113.133,305899994.0
2005-09-30 14:17:00,113.139,113.175,113.139,113.175,336300001.0
2005-09-30 14:18:00,113.168,113.17,113.158,113.16,192599997.0
2005-09-30 14:19:00,113.158,113.162,113.149,113.162,74200001.0
2005-09-30 14:20:00,113.158,113.17,113.156,113.17,57000000.0
2005-09-30 14:21:00,113.172,113.173,113.164,113.173,262000000.0
2005-09-30 14:22:00,113.182,113.191,113.181,113.186,201299999.0
2005-09-30 14:23:00,113.197,113.209,113.187,113.209,274099999.0
2005-09-30 14:24:00,113.211,113.211,113.167,113.182,368599999.0
2005-09-30 14:25:00,113.188,113.193,113.186,113.186,108900001.0
2005-09-30 14:26:00,113.182,113.188,113.174,113.184,232600002.0
2005-09-30 14:27:00,113.193,113.208,113.193,113.201,231700002.0
2005-09-30 14:28:00,113.204,113.218,113.18,113.18,254599997.0
2005-09-30 14:29:00,113.172,113.18,113.158,113.167,211700003.0
2005-09-30 14:30:00,113.15,113.164,113.138,113.164,458000003.0
2005-09-30 14:31:00,113.168,113.214,113.154,113.214,209400002.0
2005-09-30 14:32:00,113.25,113.251,113.223,113.223,387800000.0
2005-09-30 14:33:00,113.223,113.273,113.223,113.273,55600000.0
2005-09-30 14:34:00,113.278,113.278,113.257,113.263,177900001.0
2005-09-30 14:35:00,113.263,113.265,113.248,113.256,235799997.0
2005-09-30 14:36:00,113.259,113.263,113.257,113.263,247899997.0
2005-09-30 14:37:00,113.272,113.308,113.272,113.308,185900000.0
2005-09-30 14:38:00,113.301,113.301,113.269,113.269,68099999.0
2005-09-30 14:39:00,113.255,113.256,113.243,113.243,197900003.0
2005-09-30 14:40:00,113.237,113.25,113.233,113.233,241600003.0
2005-09-30 14:41:00,113.233,113.235,113.214,113.214,108399998.0
2005-09-30 14:42:00,113.2,113.211,113.196,113.211,179700000.0
2005-09-30 14:43:00,113.219,113.23,113.218,113.22,362700000.0
2005-09-30 14:44:00,113.23,113.239,113.228,113.234,261000001.0
2005-09-30 14:45:00,113.237,113.241,113.232,113.232,55100000.0
2005-09-30 14:46:00,113.223,113.223,113.218,113.218,123799997.0
2005-09-30 14:47:00,113.213,113.253,113.213,113.253,245300001.0
2005-09-30 14:48:00,113.267,113.267,113.256,113.265,278400003.0
2005-09-30 14:49:00,113.249,113.249,113.222,113.232,248099999.0
2005-09-30 14:50:00,113.227,113.228,113.212,113.212,97800001.0
2005-09-30 14:51:00,113.213,113.236,113.213,113.236,209199999.0
2005-09-30 14:52:00,113.243,113.248,113.235,113.248,194300005.0
2005-09-30 14:53:00,113.248,113.248,113.238,113.24,181800002.0
2005-09-30 14:54:00,113.243,113.25,113.237,113.246,292400005.0
2005-09-30 14:55:00,113.24,113.241,113.226,113.234,129000000.0
2005-09-30 14:56:00,113.23,113.237,113.23,113.231,199299996.0
2005-09-30 14:57:00,113.237,113.237,113.213,113.225,310900001.0
2005-09-30 14:58:00,113.23,113.231,113.219,113.228,279999996.0
2005-09-30 14:59:00,113.237,113.256,113.237,113.247,278600003.0
2005-09-30 15:00:00,113.254,113.279,113.254,113.273,171200001.0
2005-09-30 15:01:00,113.283,113.287,113.277,113.282,194999996.0
2005-09-30 15:02:00,113.282,113.29,113.281,113.288,169899999.0
2005-09-30 15:03:00,113.29,113.29,113.265,113.265,146400000.0
2005-09-30 15:04:00,113.265,113.265,113.257,113.26,264500002.0
2005-09-30 15:05:00,113.27,113.272,113.264,113.268,127900002.0
2005-09-30 15:06:00,113.262,113.277,113.262,113.276,142899998.0
2005-09-30 15:07:00,113.26,113.277,113.26,113.276,167900002.0
2005-09-30 15:08:00,113.272,113.272,113.255,113.263,175500003.0
2005-09-30 15:09:00,113.262,113.262,113.246,113.248,120800004.0
2005-09-30 15:10:00,113.24,113.24,113.227,113.227,248399998.0
2005-09-30 15:11:00,113.237,113.246,113.221,113.221,404399997.0
2005-09-30 15:12:00,113.233,113.247,113.233,113.242,211300004.0
2005-09-30 15:13:00,113.247,113.249,113.23,113.239,158900002.0
2005-09-30 15:14:00,113.237,113.241,113.228,113.23,99100002.0
2005-09-30 15:15:00,113.217,113.218,113.211,113.211,249200002.0
2005-09-30 15:16:00,113.208,113.216,113.192,113.193,403000000.0
2005-09-30 15:17:00,113.188,113.201,113.188,113.201,243399998.0
2005-09-30 15:18:00,113.21,113.22,113.21,113.217,115699997.0
2005-09-30 15:19:00,113.22,113.239,113.22,113.221,237700002.0
2005-09-30 15:20:00,113.221,113.221,113.194,113.204,297399999.0
2005-09-30 15:21:00,113.2,113.2,113.168,113.168,266400005.0
2005-09-30 15:22:00,113.175,113.189,113.175,113.182,210699999.0
2005-09-30 15:23:00,113.177,113.177,113.161,113.168,324599997.0
2005-09-30 15:24:00,113.172,113.173,113.162,113.162,372200004.0
2005-09-30 15:25:00,113.163,113.171,113.162,113.166,148700002.0
2005-09-30 15:26:00,113.165,113.165,113.155,113.165,290800002.0
2005-09-30 15:27:00,113.16,113.16,113.145,113.154,192800001.0
2005-09-30 15:28:00,113.153,113.155,113.149,113.155,204200001.0
2005-09-30 15:29:00,113.142,113.149,113.141,113.141,167400002.0
2005-09-30 15:30:00,113.142,113.142,113.131,113.138,265300003.0
2005-09-30 15:31:00,113.142,113.15,113.137,113.145,279600001.0
2005-09-30 15:32:00,113.149,113.171,113.149,113.171,471500004.0
2005-09-30 15:33:00,113.17,113.17,113.158,113.165,202500000.0
2005-09-30 15:34:00,113.15,113.161,113.15,113.161,167400000.0
2005-09-30 15:35:00,113.158,113.158,113.139,113.143,172899997.0
2005-09-30 15:36:00,113.142,113.145,113.132,113.145,192599998.0
2005-09-30 15:37:00,113.146,113.149,113.135,113.148,181400005.0
2005-09-30 15:38:00,113.15,113.157,113.15,113.157,233399999.0
2005-09-30 15:39:00,113.145,113.161,113.145,113.158,233599999.0
2005-09-30 15:40:00,113.162,113.189,113.155,113.189,261399994.0
2005-09-30 15:41:00,113.188,113.203,113.185,113.203,171799997.0
2005-09-30 15:42:00,113.208,113.213,113.197,113.198,311899995.0
2005-09-30 15:43:00,113.204,113.213,113.2,113.213,245100002.0
2005-09-30 15:44:00,113.212,113.214,113.208,113.209,214800003.0
2005-09-30 15:45:00,113.211,113.221,113.2,113.221,174599998.0
2005-09-30 15:46:00,113.218,113.218,113.178,113.183,288999999.0
2005-09-30 15:47:00,113.187,113.2,113.185,113.185,133400003.0
2005-09-30 15:48:00,113.195,113.196,113.175,113.18,485200001.0
2005-09-30 15:49:00,113.177,113.208,113.177,113.208,206600006.0
2005-09-30 15:50:00,113.217,113.225,113.208,113.215,194400002.0
2005-09-30 15:51:00,113.21,113.21,113.189,113.19,104899998.0
2005-09-30 15:52:00,113.195,113.215,113.195,113.208,106400001.0
2005-09-30 15:53:00,113.209,113.215,113.185,113.185,198499999.0
2005-09-30 15:54:00,113.19,113.19,113.181,113.181,61499999.0
2005-09-30 15:55:00,113.19,113.233,113.19,113.23,194399998.0
2005-09-30 15:56:00,113.23,113.248,113.23,113.248,368800003.0
2005-09-30 15:57:00,113.255,113.304,113.255,113.297,294099997.0
2005-09-30 15:58:00,113.305,113.321,113.288,113.312,393299997.0
2005-09-30 15:59:00,113.313,113.32,113.302,113.303,331200001.0
2005-09-30 16:00:00,113.312,113.34,113.312,113.333,276800005.0
2005-09-30 16:01:00,113.328,113.328,113.317,113.322,283899999.0
2005-09-30 16:02:00,113.324,113.336,113.32,113.326,171099999.0
2005-09-30 16:03:00,113.342,113.357,113.342,113.349,185500004.0
2005-09-30 16:04:00,113.338,113.368,113.338,113.354,280999995.0
2005-09-30 16:05:00,113.354,113.354,113.328,113.333,234700005.0
2005-09-30 16:06:00,113.33,113.33,113.31,113.324,298200002.0
2005-09-30 16:07:00,113.323,113.326,113.321,113.324,309399997.0
2005-09-30 16:08:00,113.324,113.328,113.312,113.328,93399999.0
2005-09-30 16:09:00,113.347,113.349,113.335,113.335,294200003.0
2005-09-30 16:10:00,113.344,113.347,113.329,113.329,232600006.0
2005-09-30 16:11:00,113.323,113.334,113.323,113.33,224599998.0
2005-09-30 16:12:00,113.325,113.325,113.32,113.32,131400001.0
2005-09-30 16:13:00,113.328,113.338,113.325,113.338,203300000.0
2005-09-30 16:14:00,113.353,113.354,113.339,113.354,308600003.0
2005-09-30 16:15:00,113.358,113.369,113.351,113.36,231300000.0
2005-09-30 16:16:00,113.363,113.37,113.33,113.33,296800006.0
2005-09-30 16:17:00,113.301,113.301,113.244,113.248,262699996.0
2005-09-30 16:18:00,113.248,113.248,113.239,113.246,175100002.0
2005-09-30 16:19:00,113.253,113.253,113.22,113.22,101699999.0
2005-09-30 16:20:00,113.23,113.236,113.219,113.22,408899995.0
2005-09-30 16:21:00,113.237,113.302,113.237,113.296,135700001.0
2005-09-30 16:22:00,113.293,113.299,113.285,113.297,226600004.0
2005-09-30 16:23:00,113.29,113.3,113.282,113.3,270700004.0
2005-09-30 16:24:00,113.294,113.303,113.278,113.278,163700002.0
2005-09-30 16:25:00,113.28,113.288,113.273,113.279,175699996.0
2005-09-30 16:26:00,113.263,113.263,113.238,113.247,249000000.0
2005-09-30 16:27:00,113.247,113.25,113.225,113.225,130599999.0
2005-09-30 16:28:00,113.232,113.245,113.229,113.229,174199995.0
2005-09-30 16:29:00,113.237,113.242,113.225,113.228,289399998.0
2005-09-30 16:30:00,113.24,113.268,113.24,113.268,311000001.0
2005-09-30 16:31:00,113.272,113.274,113.268,113.271,220199997.0
2005-09-30 16:32:00,113.268,113.289,113.268,113.272,152900000.0
2005-09-30 16:33:00,113.267,113.289,113.267,113.289,107199998.0
2005-09-30 16:34:00,113.287,113.29,113.274,113.274,224700004.0
2005-09-30 16:35:00,113.28,113.294,113.275,113.275,454799987.0
2005-09-30 16:36:00,113.271,113.276,113.257,113.257,161700001.0
2005-09-30 16:37:00,113.245,113.245,113.224,113.225,273100006.0
2005-09-30 16:38:00,113.202,113.213,113.171,113.172,294000002.0
2005-09-30 16:39:00,113.156,113.156,113.114,113.129,355799995.0
2005-09-30 16:40:00,113.119,113.119,113.033,113.033,255900002.0
2005-09-30 16:41:00,113.026,113.056,113.015,113.056,236899999.0
2005-09-30 16:42:00,113.063,113.082,113.055,113.068,310299998.0
2005-09-30 16:43:00,113.081,113.104,113.081,113.1,286899994.0
2005-09-30 16:44:00,113.093,113.119,113.09,113.119,209399995.0
2005-09-30 16:45:00,113.127,113.127,113.09,113.095,161500000.0
2005-09-30 16:46:00,113.074,113.08,113.065,113.08,74299998.0
2005-09-30 16:47:00,113.08,113.108,113.076,113.084,225099999.0
2005-09-30 16:48:00,113.07,113.074,113.064,113.069,350900000.0
2005-09-30 16:49:00,113.065,113.065,113.008,113.008,312300002.0
2005-09-30 16:50:00,113.006,113.05,113.006,113.05,53100000.0
2005-09-30 16:51:00,113.058,113.064,113.044,113.047,250499999.0
2005-09-30 16:52:00,113.044,113.06,113.044,113.06,122199997.0
2005-09-30 16:53:00,113.057,113.057,113.036,113.037,279400004.0
2005-09-30 16:54:00,113.051,113.1,113.051,113.1,205299999.0
2005-09-30 16:55:00,113.113,113.155,113.113,113.155,286099996.0
2005-09-30 16:56:00,113.158,113.178,113.158,113.174,180199999.0
2005-09-30 16:57:00,113.191,113.226,113.191,113.226,113900004.0
2005-09-30 16:58:00,113.228,113.234,113.209,113.217,308800004.0
2005-09-30 16:59:00,113.23,113.326,113.23,113.326,300800000.0
2005-09-30 17:00:00,113.342,113.35,113.319,113.342,235700001.0
2005-09-30 17:01:00,113.355,113.439,113.355,113.43,338599996.0
2005-09-30 17:02:00,113.422,113.422,113.337,113.337,255599996.0
2005-09-30 17:03:00,113.333,113.362,113.333,113.353,50100000.0
2005-09-30 17:04:00,113.352,113.352,113.322,113.322,167099999.0
2005-09-30 17:05:00,113.323,113.328,113.272,113.272,162299995.0
2005-09-30 17:06:00,113.264,113.281,113.257,113.281,268800000.0
2005-09-30 17:07:00,113.285,113.296,113.283,113.294,236600000.0
2005-09-30 17:08:00,113.295,113.31,113.294,113.294,228599998.0
2005-09-30 17:09:00,113.281,113.288,113.263,113.263,207000003.0
2005-09-30 17:10:00,113.256,113.266,113.24,113.254,308599999.0
2005-09-30 17:11:00,113.246,113.246,113.239,113.246,148499998.0
2005-09-30 17:12:00,113.259,113.316,113.259,113.316,196000000.0
2005-09-30 17:13:00,113.322,113.377,113.317,113.366,254900001.0
2005-09-30 17:14:00,113.348,113.355,113.334,113.344,396499992.0
2005-09-30 17:15:00,113.328,113.33,113.314,113.317,305800003.0
2005-09-30 17:16:00,113.308,113.323,113.306,113.323,286599994.0
2005-09-30 17:17:00,113.32,113.32,113.279,113.279,298100005.0
2005-09-30 17:18:00,113.275,113.28,113.261,113.261,290100004.0
2005-09-30 17:19:00,113.255,113.272,113.255,113.262,328399998.0
2005-09-30 17:20:00,113.283,113.315,113.283,113.302,117100002.0
2005-09-30 17:21:00,113.292,113.296,113.283,113.283,333199999.0
2005-09-30 17:22:00,113.286,113.31,113.286,113.31,212700000.0
2005-09-30 17:23:00,113.306,113.314,113.305,113.31,163100003.0
2005-09-30 17:24:00,113.318,113.331,113.318,113.322,221800003.0
2005-09-30 17:25:00,113.301,113.301,113.244,113.244,199399994.0
2005-09-30 17:26:00,113.25,113.285,113.25,113.285,120199998.0
2005-09-30 17:27:00,113.288,113.289,113.254,113.254,217599997.0
2005-09-30 17:28:00,113.26,113.26,113.246,113.249,329499997.0
2005-09-30 17:29:00,113.227,113.25,113.218,113.245,308200002.0
2005-09-30 17:30:00,113.244,113.247,113.229,113.235,278199999.0
2005-09-30 17:31:00,113.23,113.232,113.21,113.21,193999998.0
2005-09-30 17:32:00,113.217,113.217,113.208,113.214,210499998.0
2005-09-30 17:33:00,113.198,113.21,113.182,113.182,416500003.0
2005-09-30 17:34:00,113.178,113.183,113.173,113.182,294599996.0
2005-09-30 17:35:00,113.192,113.261,113.192,113.261,310400000.0
2005-09-30 17:36:00,113.279,113.29,113.255,113.265,276700001.0
2005-09-30 17:37:00,113.26,113.277,113.252,113.277,246799999.0
2005-09-30 17:38:00,113.29,113.296,113.272,113.272,219100003.0
2005-09-30 17:39:00,113.253,113.253,113.239,113.245,160800002.0
2005-09-30 17:40:00,113.238,113.273,113.232,113.273,311699997.0
2005-09-30 17:41:00,113.266,113.267,113.242,113.249,245100001.0
2005-09-30 17:42:00,113.252,113.268,113.252,113.26,144600001.0
2005-09-30 17:43:00,113.262,113.274,113.262,113.269,274000001.0
2005-09-30 17:44:00,113.279,113.279,113.255,113.264,185100003.0
2005-09-30 17:45:00,113.26,113.265,113.26,113.265,131000005.0
2005-09-30 17:46:00,113.263,113.265,113.26,113.265,131299998.0
2005-09-30 17:47:00,113.255,113.265,113.255,113.26,237600004.0
2005-09-30 17:48:00,113.26,113.26,113.257,113.26,47099999.0
2005-09-30 17:49:00,113.256,113.257,113.233,113.233,356399998.0
2005-09-30 17:50:00,113.235,113.235,113.211,113.228,381599995.0
2005-09-30 17:51:00,113.229,113.242,113.226,113.233,413599997.0
2005-09-30 17:52:00,113.24,113.267,113.24,113.257,325800005.0
2005-09-30 17:53:00,113.27,113.301,113.267,113.279,108800002.0
2005-09-30 17:54:00,113.283,113.283,113.271,113.276,231500001.0
2005-09-30 17:55:00,113.275,113.304,113.275,113.304,46100000.0
2005-09-30 17:56:00,113.325,113.333,113.316,113.316,151499997.0
2005-09-30 17:57:00,113.31,113.317,113.308,113.31,376999998.0
2005-09-30 17:58:00,113.303,113.308,113.303,113.308,89800000.0
2005-09-30 17:59:00,113.318,113.319,113.278,113.284,188600001.0
2005-09-30 18:00:00,113.271,113.271,113.251,113.264,145700002.0
2005-09-30 18:01:00,113.29,113.3,113.28,113.28,1872100001.0
2005-09-30 18:02:00,113.28,113.28,113.26,113.26,1872100001.0
2005-09-30 18:03:00,113.27,113.29,113.26,113.29,1872100001.0
2005-09-30 18:04:00,113.28,113.3,113.28,113.3,1872100001.0
2005-09-30 18:05:00,113.29,113.29,113.28,113.28,1872100001.0
2005-09-30 18:06:00,113.29,113.29,113.27,113.27,1872100001.0
2005-09-30 18:08:00,113.28,113.3,113.28,113.3,1872100001.0
2005-09-30 18:09:00,113.29,113.3,113.29,113.3,1872100001.0
2005-09-30 18:11:00,113.3,113.311,113.299,113.308,1872100001.0
2005-09-30 18:12:00,113.31,113.318,113.304,113.307,2043299991.0
2005-09-30 18:13:00,113.3,113.32,113.3,113.3,1895899990.0
2005-09-30 18:15:00,113.29,113.3,113.29,113.3,1895899990.0
2005-09-30 18:16:00,113.29,113.3,113.28,113.3,1895899990.0
2005-09-30 18:17:00,113.287,113.295,113.275,113.295,1895899990.0
2005-09-30 18:18:00,113.29,113.3,113.29,113.3,1828000008.0
2005-09-30 18:20:00,113.32,113.35,113.3,113.34,1828000008.0
2005-09-30 18:21:00,113.35,113.37,113.34,113.37,1828000008.0
2005-09-30 18:22:00,113.36,113.36,113.34,113.35,1828000008.0
2005-09-30 18:23:00,113.37,113.37,113.34,113.36,1828000008.0
2005-09-30 18:24:00,113.35,113.41,113.35,113.41,1828000008.0
2005-09-30 18:25:00,113.41,113.45,113.41,113.45,1828000008.0
2005-09-30 18:26:00,113.46,113.47,113.43,113.45,1828000008.0
2005-09-30 18:27:00,113.432,113.432,113.414,113.425,1828000008.0
2005-09-30 18:28:00,113.43,113.45,113.43,113.45,1920999995.0
2005-09-30 18:29:00,113.44,113.47,113.44,113.47,1920999995.0
2005-09-30 18:30:00,113.461,113.474,113.445,113.445,1920999995.0
2005-09-30 18:31:00,113.44,113.446,113.434,113.445,1860700005.0
2005-09-30 18:32:00,113.45,113.45,113.42,113.44,2095100007.0
2005-09-30 18:33:00,113.43,113.46,113.43,113.45,2095100007.0
2005-09-30 18:34:00,113.43,113.45,113.43,113.44,2095100007.0
2005-09-30 18:35:00,113.45,113.46,113.43,113.44,2095100007.0
2005-09-30 18:36:00,113.421,113.442,113.414,113.427,2095100007.0
2005-09-30 18:37:00,113.418,113.422,113.413,113.422,1296800002.0
2005-09-30 18:38:00,113.427,113.441,113.426,113.431,1201399992.0
2005-09-30 18:39:00,113.436,113.443,113.433,113.437,566799997.0
2005-09-30 18:40:00,113.435,113.446,113.43,113.437,1757300002.0
2005-09-30 18:41:00,113.44,113.455,113.44,113.455,1857699993.0
2005-09-30 18:42:00,113.454,113.467,113.444,113.456,1941500009.0
2005-09-30 18:43:00,113.466,113.529,113.466,113.529,1196499994.0
2005-09-30 18:44:00,113.53,113.53,113.51,113.517,882899994.0
2005-09-30 18:45:00,113.513,113.513,113.483,113.498,1249799999.0
2005-09-30 18:46:00,113.496,113.497,113.471,113.486,1260000005.0
2005-09-30 18:47:00,113.48,113.48,113.445,113.458,409100006.0
2005-09-30 18:48:00,113.458,113.487,113.458,113.469,840900001.0
2005-09-30 18:49:00,113.465,113.486,113.442,113.443,1430300006.0
2005-09-30 18:50:00,113.46,113.49,113.46,113.47,1730899985.0
2005-09-30 18:51:00,113.466,113.467,113.451,113.464,1730899985.0
2005-09-30 18:52:00,113.471,113.484,113.471,113.478,1295399993.0
2005-09-30 18:53:00,113.488,113.502,113.488,113.488,1843899991.0
2005-09-30 18:54:00,113.488,113.493,113.481,113.486,1705600015.0
2005-09-30 18:55:00,113.48,113.496,113.48,113.488,1713700015.0
2005-09-30 18:56:00,113.498,113.503,113.496,113.503,465100002.0
2005-09-30 18:57:00,113.509,113.529,113.496,113.529,917599996.0
2005-09-30 18:58:00,113.525,113.547,113.524,113.537,1371400005.0
2005-09-30 18:59:00,113.554,113.581,113.532,113.541,1742100003.0
2005-09-30 19:00:00,113.535,113.54,113.53,113.53,863599998.0
2005-09-30 19:01:00,113.534,113.551,113.525,113.532,704299996.0
2005-09-30 19:02:00,113.52,113.523,113.507,113.521,617800002.0
2005-09-30 19:03:00,113.528,113.558,113.522,113.544,1425999999.0
2005-09-30 19:04:00,113.53,113.54,113.529,113.54,828600003.0
2005-09-30 19:05:00,113.543,113.569,113.541,113.541,835700011.0
2005-09-30 19:06:00,113.535,113.545,113.531,113.533,1022600009.0
2005-09-30 19:07:00,113.54,113.54,113.54,113.54,1515900007.0
2005-09-30 19:08:00,113.527,113.527,113.502,113.502,1515900007.0
2005-09-30 19:09:00,113.501,113.516,113.499,113.504,696199999.0
2005-09-30 19:10:00,113.502,113.505,113.497,113.502,719400004.0
2005-09-30 19:11:00,113.501,113.505,113.494,113.494,773000009.0
2005-09-30 19:12:00,113.499,113.541,113.481,113.496,915400009.0
2005-09-30 19:13:00,113.493,113.521,113.493,113.498,758999991.0
2005-09-30 19:14:00,113.526,113.526,113.504,113.515,802500004.0
2005-09-30 19:15:00,113.523,113.55,113.515,113.524,1906399987.0
2005-09-30 19:16:00,113.542,113.545,113.504,113.541,828400003.0
2005-09-30 19:17:00,113.52,113.546,113.511,113.539,1197400000.0
2005-09-30 19:18:00,113.54,113.556,113.54,113.552,676999998.0
2005-09-30 19:19:00,113.554,113.558,113.544,113.558,961600000.0
2005-09-30 19:20:00,113.556,113.556,113.544,113.55,860199996.0
2005-09-30 19:21:00,113.552,113.566,113.552,113.56,1535599992.0
2005-09-30 19:22:00,113.559,113.569,113.554,113.569,797600006.0
2005-09-30 19:23:00,113.59,113.6,113.58,113.6,1497500001.0
2005-09-30 19:24:00,113.58,113.58,113.559,113.559,1497500001.0
2005-09-30 19:25:00,113.562,113.645,113.562,113.645,1344200006.0
2005-09-30 19:26:00,113.66,113.68,113.66,113.67,1655000004.0
2005-09-30 19:27:00,113.649,113.649,113.628,113.637,1655000004.0
2005-09-30 19:28:00,113.625,113.635,113.622,113.624,1252600003.0
2005-09-30 19:29:00,113.627,113.652,113.627,113.652,509200006.0
2005-09-30 19:30:00,113.654,113.662,113.652,113.656,644599997.0
2005-09-30 19:31:00,113.652,113.652,113.635,113.637,1450800015.0
2005-09-30 19:32:00,113.645,113.66,113.644,113.655,1781800015.0
2005-09-30 19:33:00,113.657,113.663,113.651,113.651,1055700004.0
2005-09-30 19:34:00,113.647,113.657,113.644,113.648,1082700000.0
2005-09-30 19:35:00,113.645,113.646,113.632,113.636,1274500001.0
2005-09-30 19:36:00,113.626,113.637,113.626,113.629,648600007.0
2005-09-30 19:37:00,113.613,113.625,113.609,113.623,259099997.0
2005-09-30 19:38:00,113.627,113.657,113.627,113.648,922899995.0
2005-09-30 19:39:00,113.62,113.629,113.614,113.625,890700000.0
2005-09-30 19:40:00,113.62,113.649,113.62,113.626,1031800005.0
2005-09-30 19:41:00,113.62,113.632,113.62,113.632,1211200005.0
2005-09-30 19:42:00,113.627,113.631,113.62,113.627,848600008.0
2005-09-30 19:43:00,113.623,113.623,113.61,113.61,456099990.0
2005-09-30 19:44:00,113.611,113.622,113.611,113.616,865300000.0
2005-09-30 19:45:00,113.615,113.618,113.603,113.606,574900005.0
2005-09-30 19:46:00,113.606,113.619,113.598,113.6,1350499995.0
2005-09-30 19:47:00,113.6,113.608,113.593,113.605,625400011.0
2005-09-30 19:48:00,113.604,113.64,113.604,113.626,1597599998.0
2005-09-30 19:49:00,113.615,113.626,113.61,113.616,845800004.0
2005-09-30 19:50:00,113.615,113.653,113.588,113.621,706200007.0
2005-09-30 19:51:00,113.617,113.631,113.617,113.617,653899998.0
2005-09-30 19:52:00,113.625,113.63,113.604,113.621,922799998.0
2005-09-30 19:53:00,113.629,113.647,113.612,113.642,1036999992.0
2005-09-30 19:54:00,113.615,113.615,113.61,113.615,1700200010.0
2005-09-30 19:55:00,113.608,113.615,113.608,113.615,585599996.0
2005-09-30 19:56:00,113.618,113.632,113.601,113.617,775899998.0
2005-09-30 19:57:00,113.613,113.613,113.587,113.595,788400005.0
2005-09-30 19:58:00,113.597,113.615,113.581,113.594,1193699997.0
2005-09-30 19:59:00,113.597,113.627,113.59,113.59,1123000010.0
2005-09-30 20:00:00,113.587,113.596,113.587,113.59,320500000.0
2005-09-30 20:01:00,113.59,113.598,113.58,113.587,575300009.0
2005-09-30 20:02:00,113.58,113.593,113.58,113.593,1295399997.0
2005-09-30 20:03:00,113.592,113.595,113.583,113.595,786400001.0
2005-09-30 20:04:00,113.594,113.594,113.58,113.593,817700002.0
2005-09-30 20:05:00,113.593,113.611,113.593,113.605,780299994.0
2005-09-30 20:06:00,113.601,113.613,113.601,113.612,1543300019.0
2005-09-30 20:07:00,113.61,113.621,113.606,113.613,876300002.0
2005-09-30 20:08:00,113.61,113.615,113.604,113.615,1021899997.0
2005-09-30 20:09:00,113.611,113.632,113.605,113.62,1069699998.0
2005-09-30 20:10:00,113.628,113.641,113.622,113.622,751100004.0
2005-09-30 20:11:00,113.622,113.648,113.617,113.619,1664900007.0
2005-09-30 20:12:00,113.613,113.654,113.613,113.618,2066900001.0
2005-09-30 20:13:00,113.608,113.618,113.588,113.595,1055300007.0
2005-09-30 20:14:00,113.594,113.594,113.574,113.585,1166700001.0
2005-09-30 20:15:00,113.583,113.589,113.568,113.573,1682799988.0
2005-09-30 20:16:00,113.57,113.581,113.567,113.575,998000002.0
2005-09-30 20:17:00,113.573,113.573,113.564,113.564,906700002.0
2005-09-30 20:18:00,113.57,113.574,113.567,113.567,224400000.0
2005-09-30 20:19:00,113.565,113.58,113.551,113.557,1051999988.0
2005-09-30 20:20:00,113.555,113.599,113.555,113.559,923100006.0
2005-09-30 20:21:00,113.559,113.591,113.557,113.57,1304600005.0
2005-09-30 20:22:00,113.566,113.616,113.566,113.582,1424200004.0
2005-09-30 20:23:00,113.576,113.589,113.565,113.585,966199999.0
2005-09-30 20:24:00,113.581,113.581,113.571,113.575,916900003.0
2005-09-30 20:25:00,113.586,113.607,113.574,113.574,894600011.0
2005-09-30 20:26:00,113.581,113.605,113.58,113.58,1233800000.0
2005-09-30 20:27:00,113.577,113.591,113.575,113.585,1493699986.0
2005-09-30 20:28:00,113.61,113.61,113.61,113.61,2074099999.0
2005-09-30 20:30:00,113.62,113.64,113.62,113.63,2074099999.0
2005-09-30 20:31:00,113.616,113.624,113.613,113.621,2074099999.0
2005-09-30 20:32:00,113.62,113.63,113.62,113.63,755999996.0
2005-09-30 20:33:00,113.627,113.643,113.618,113.642,755999996.0
2005-09-30 20:34:00,113.646,113.654,113.644,113.654,477799991.0
2005-09-30 20:35:00,113.655,113.655,113.65,113.655,481100009.0
2005-09-30 20:36:00,113.654,113.654,113.648,113.653,446600002.0
2005-09-30 20:37:00,113.654,113.675,113.643,113.666,382400003.0
2005-09-30 20:38:00,113.662,113.662,113.642,113.655,1146900006.0
2005-09-30 20:39:00,113.657,113.694,113.65,113.65,927599989.0
2005-09-30 20:40:00,113.65,113.66,113.63,113.66,1230899997.0
2005-09-30 20:41:00,113.646,113.663,113.645,113.655,1230899997.0
2005-09-30 20:42:00,113.638,113.649,113.633,113.633,1417700011.0
2005-09-30 20:43:00,113.63,113.643,113.627,113.643,1283100005.0
2005-09-30 20:44:00,113.648,113.662,113.647,113.662,1548399998.0
2005-09-30 20:45:00,113.66,113.66,113.642,113.642,1263499995.0
2005-09-30 20:46:00,113.646,113.655,113.64,113.646,1668300001.0
2005-09-30 20:47:00,113.647,113.653,113.643,113.653,1665199989.0
2005-09-30 20:48:00,113.653,113.653,113.637,113.645,1500400022.0
2005-09-30 20:49:00,113.638,113.643,113.633,113.64,1283000008.0
2005-09-30 20:50:00,113.636,113.639,113.619,113.621,1646700006.0
2005-09-30 20:51:00,113.624,113.668,113.624,113.645,653799998.0
2005-09-30 20:52:00,113.638,113.66,113.628,113.638,177900005.0
2005-09-30 20:53:00,113.627,113.633,113.626,113.633,1393999995.0
2005-09-30 20:54:00,113.635,113.635,113.628,113.629,445599999.0
2005-09-30 20:55:00,113.628,113.639,113.612,113.612,1732200010.0
2005-09-30 20:56:00,113.617,113.624,113.613,113.624,480700005.0
2005-09-30 20:57:00,113.626,113.637,113.624,113.627,1670700004.0
2005-09-30 20:58:00,113.63,113.64,113.63,113.63,1116600004.0
2005-09-30 20:59:00,113.62,113.62,113.61,113.61,1116600004.0
2005-09-30 21:00:00,113.62,113.62,113.61,113.61,1116600004.0
2005-09-30 21:01:00,113.601,113.601,113.582,113.582,1116600004.0
2005-09-30 21:02:00,113.578,113.578,113.559,113.559,717599998.0
2005-09-30 21:03:00,113.56,113.573,113.56,113.562,1395699997.0
2005-09-30 21:04:00,113.553,113.553,113.514,113.517,508400004.0
2005-09-30 21:05:00,113.517,113.532,113.511,113.511,751399999.0
2005-09-30 21:06:00,113.505,113.524,113.505,113.51,868799998.0
2005-09-30 21:07:00,113.515,113.532,113.515,113.532,1190799995.0
2005-09-30 21:08:00,113.537,113.551,113.53,113.537,616300002.0
2005-09-30 21:09:00,113.533,113.55,113.533,113.544,373799998.0
2005-09-30 21:10:00,113.554,113.581,113.533,113.545,636099996.0
2005-09-30 21:11:00,113.55,113.562,113.545,113.545,219300001.0
2005-09-30 21:12:00,113.534,113.538,113.524,113.528,587599995.0
2005-09-30 21:13:00,113.525,113.541,113.522,113.53,780800001.0
2005-09-30 21:14:00,113.54,113.55,113.53,113.53,1710600006.0
2005-09-30 21:15:00,113.532,113.548,113.508,113.517,1710600006.0
2005-09-30 21:16:00,113.503,113.521,113.502,113.502,1140999988.0
2005-09-30 21:17:00,113.501,113.501,113.486,113.488,1849400003.0
2005-09-30 21:18:00,113.487,113.488,113.478,113.478,942599988.0
2005-09-30 21:19:00,113.468,113.475,113.467,113.475,1474700017.0
2005-09-30 21:20:00,113.488,113.512,113.488,113.512,1055599994.0
2005-09-30 21:21:00,113.497,113.504,113.491,113.491,1202500015.0
2005-09-30 21:22:00,113.5,113.514,113.49,113.501,1841400001.0
2005-09-30 21:23:00,113.494,113.503,113.491,113.503,786500006.0
2005-09-30 21:24:00,113.507,113.517,113.504,113.51,1806400003.0
2005-09-30 21:25:00,113.513,113.539,113.513,113.526,1722099994.0
2005-09-30 21:26:00,113.51,113.515,113.507,113.51,904700006.0
2005-09-30 21:27:00,113.512,113.524,113.512,113.518,794600000.0
2005-09-30 21:28:00,113.51,113.525,113.49,113.52,278199997.0
2005-09-30 21:29:00,113.517,113.546,113.502,113.508,770199997.0
2005-09-30 21:30:00,113.505,113.505,113.475,113.475,748800000.0
2005-09-30 21:31:00,113.465,113.5,113.464,113.489,347799999.0
2005-09-30 21:32:00,113.487,113.509,113.487,113.487,784600004.0
2005-09-30 21:33:00,113.501,113.501,113.478,113.478,359100000.0
2005-09-30 21:34:00,113.478,113.484,113.473,113.473,634100010.0
2005-09-30 21:35:00,113.478,113.485,113.477,113.479,273199999.0
2005-09-30 21:36:00,113.479,113.479,113.468,113.468,566200000.0
2005-09-30 21:37:00,113.468,113.47,113.462,113.462,301800002.0
2005-09-30 21:38:00,113.46,113.46,113.448,113.448,296400002.0
2005-09-30 21:39:00,113.45,113.463,113.449,113.463,566599996.0
2005-09-30 21:40:00,113.47,113.479,113.461,113.462,925499999.0
2005-09-30 21:41:00,113.457,113.479,113.453,113.453,632400000.0
2005-09-30 21:42:00,113.459,113.501,113.459,113.477,1051900002.0
2005-09-30 21:43:00,113.456,113.484,113.456,113.473,373900001.0
2005-09-30 21:44:00,113.458,113.469,113.448,113.455,1099300009.0
2005-09-30 21:45:00,113.46,113.508,113.441,113.455,646700007.0
2005-09-30 21:46:00,113.45,113.461,113.442,113.455,767800002.0
2005-09-30 21:47:00,113.454,113.473,113.454,113.47,505699998.0
2005-09-30 21:48:00,113.483,113.495,113.482,113.484,885999998.0
2005-09-30 21:49:00,113.486,113.498,113.486,113.495,675299997.0
2005-09-30 21:50:00,113.489,113.511,113.489,113.511,251800004.0
2005-09-30 21:51:00,113.489,113.536,113.489,113.525,395300002.0
2005-09-30 21:52:00,113.525,113.525,113.523,113.525,162300003.0
2005-09-30 21:53:00,113.53,113.535,113.504,113.517,413299996.0
2005-09-30 21:54:00,113.516,113.53,113.504,113.517,660600013.0
2005-09-30 21:55:00,113.515,113.529,113.515,113.529,241199997.0
2005-09-30 21:56:00,113.538,113.566,113.516,113.525,623299995.0
2005-09-30 21:57:00,113.522,113.522,113.507,113.507,195700005.0
2005-09-30 21:58:00,113.498,113.498,113.483,113.484,178800003.0
2005-09-30 21:59:00,113.488,113.501,113.485,113.49,338000002.0
2005-09-30 22:00:00,113.538,113.538,113.482,113.484,1086099991.0
2005-09-30 22:01:00,113.488,113.501,113.464,113.476,1230500001.0
2005-09-30 22:02:00,113.47,113.498,113.464,113.464,938600000.0
2005-09-30 22:03:00,113.487,113.505,113.467,113.467,324300005.0
2005-09-30 22:04:00,113.478,113.49,113.457,113.47,704899991.0
2005-09-30 22:05:00,113.488,113.496,113.48,113.489,226300003.0
2005-09-30 22:06:00,113.473,113.491,113.466,113.478,190100000.0
2005-09-30 22:07:00,113.482,113.5,113.477,113.5,397900006.0
2005-09-30 22:08:00,113.47,113.475,113.465,113.465,261300001.0
2005-09-30 22:09:00,113.485,113.501,113.485,113.5,248399997.0
2005-09-30 22:10:00,113.51,113.514,113.476,113.476,250399997.0
2005-09-30 22:11:00,113.462,113.522,113.45,113.47,525699993.0
2005-09-30 22:12:00,113.472,113.478,113.448,113.449,211699999.0
2005-09-30 22:13:00,113.457,113.485,113.457,113.461,453699998.0
2005-09-30 22:14:00,113.464,113.486,113.45,113.45,360600011.0
2005-09-30 22:15:00,113.473,113.478,113.462,113.467,280599999.0
2005-09-30 22:16:00,113.49,113.505,113.458,113.458,765200007.0
2005-09-30 22:17:00,113.462,113.496,113.462,113.467,254399996.0
2005-09-30 22:18:00,113.461,113.504,113.457,113.49,472800005.0
2005-09-30 22:19:00,113.45,113.462,113.45,113.462,365799999.0
2005-09-30 22:20:00,113.46,113.472,113.454,113.464,217300005.0
2005-09-30 22:21:00,113.46,113.46,113.427,113.442,180700000.0
2005-09-30 22:22:00,113.447,113.45,113.44,113.443,221999996.0
2005-09-30 22:23:00,113.452,113.462,113.452,113.461,97700001.0
2005-09-30 22:24:00,113.463,113.499,113.456,113.493,407099996.0
2005-09-30 22:25:00,113.505,113.509,113.472,113.472,423400005.0
2005-09-30 22:26:00,113.492,113.505,113.483,113.483,227400001.0
2005-09-30 22:27:00,113.466,113.486,113.444,113.465,930200005.0
2005-09-30 22:28:00,113.458,113.488,113.448,113.46,340700000.0
2005-09-30 22:29:00,113.462,113.463,113.431,113.443,181799996.0
2005-09-30 22:30:00,113.458,113.483,113.453,113.483,259600000.0
2005-09-30 22:31:00,113.492,113.495,113.483,113.483,207599997.0
2005-09-30 22:32:00,113.46,113.471,113.443,113.461,454800003.0
2005-09-30 22:33:00,113.473,113.482,113.44,113.461,569899990.0
2005-09-30 22:34:00,113.45,113.493,113.45,113.473,1134100005.0
2005-09-30 22:35:00,113.482,113.513,113.478,113.513,361200004.0
2005-09-30 22:36:00,113.515,113.516,113.466,113.473,777400005.0
2005-09-30 22:37:00,113.46,113.484,113.459,113.459,89399998.0
2005-09-30 22:38:00,113.467,113.483,113.446,113.446,100900000.0
2005-09-30 22:39:00,113.461,113.461,113.44,113.45,342899999.0
2005-09-30 22:40:00,113.487,113.495,113.46,113.49,528100004.0
2005-09-30 22:41:00,113.454,113.481,113.454,113.481,112299999.0
2005-09-30 22:42:00,113.462,113.484,113.447,113.447,206499999.0
2005-09-30 22:43:00,113.465,113.477,113.444,113.463,433499999.0
2005-09-30 22:44:00,113.435,113.464,113.431,113.46,91600002.0
2005-09-30 22:45:00,113.459,113.463,113.427,113.461,369700001.0
2005-09-30 22:46:00,113.471,113.473,113.436,113.436,234999999.0
2005-09-30 22:47:00,113.455,113.462,113.448,113.448,273000000.0
2005-09-30 22:48:00,113.436,113.438,113.42,113.42,352300003.0
2005-09-30 22:49:00,113.465,113.47,113.435,113.44,217800005.0
2005-09-30 22:50:00,113.435,113.44,113.428,113.429,354999999.0
2005-09-30 22:51:00,113.447,113.494,113.442,113.442,299199999.0
2005-09-30 22:52:00,113.433,113.455,113.433,113.446,188399999.0
2005-09-30 22:53:00,113.484,113.484,113.445,113.445,396200002.0
2005-09-30 22:54:00,113.445,113.45,113.44,113.45,168099996.0
2005-09-30 22:55:00,113.46,113.481,113.455,113.455,440100004.0
2005-09-30 22:56:00,113.486,113.486,113.45,113.45,337399995.0
2005-09-30 22:57:00,113.446,113.462,113.444,113.455,376600006.0
2005-09-30 22:58:00,113.44,113.463,113.44,113.456,178299999.0
2005-09-30 22:59:00,113.452,113.507,113.45,113.471,270100005.0
2005-10-02 23:00:00,113.651,113.651,113.403,113.403,361599994.0
2005-10-02 23:01:00,113.394,113.406,113.394,113.396,120800003.0
2005-10-02 23:02:00,113.397,113.397,113.368,113.368,171499999.0
2005-10-02 23:03:00,113.372,113.402,113.372,113.38,98200000.0
2005-10-02 23:04:00,113.39,113.422,113.39,113.392,252799992.0
2005-10-02 23:05:00,113.428,113.429,113.388,113.402,222400002.0
2005-10-02 23:06:00,113.41,113.424,113.405,113.411,210399997.0
2005-10-02 23:07:00,113.403,113.42,113.402,113.409,267399999.0
2005-10-02 23:08:00,113.41,113.44,113.398,113.44,270600001.0
2005-10-02 23:09:00,113.433,113.433,113.409,113.409,225799999.0
2005-10-02 23:10:00,113.412,113.416,113.397,113.408,281700001.0
2005-10-02 23:11:00,113.422,113.43,113.409,113.409,121999998.0
2005-10-02 23:12:00,113.411,113.422,113.395,113.422,219000003.0
2005-10-02 23:13:00,113.418,113.429,113.404,113.42,389099990.0
2005-10-02 23:14:00,113.414,113.421,113.413,113.413,277399996.0
2005-10-02 23:15:00,113.404,113.437,113.404,113.437,172600000.0
2005-10-02 23:16:00,113.422,113.436,113.419,113.423,221299999.0
2005-10-02 23:17:00,113.413,113.425,113.409,113.409,233200004.0
2005-10-02 23:18:00,113.388,113.423,113.388,113.413,331999999.0
2005-10-02 23:19:00,113.383,113.393,113.371,113.378,203099998.0
2005-10-02 23:20:00,113.382,113.384,113.358,113.362,78900001.0
2005-10-02 23:21:00,113.368,113.384,113.362,113.372,113000002.0
2005-10-02 23:22:00,113.382,113.401,113.366,113.391,218700002.0
2005-10-02 23:23:00,113.408,113.408,113.374,113.374,224499999.0
2005-10-02 23:24:00,113.385,113.385,113.358,113.363,239400000.0
2005-10-02 23:25:00,113.372,113.381,113.357,113.373,302600003.0
2005-10-02 23:26:00,113.361,113.39,113.361,113.39,342399999.0
2005-10-02 23:27:00,113.387,113.387,113.362,113.382,318399999.0
2005-10-02 23:28:00,113.382,113.412,113.382,113.402,269400001.0
2005-10-02 23:29:00,113.39,113.414,113.387,113.41,210500000.0
2005-10-02 23:30:00,113.406,113.433,113.4,113.412,231200001.0
2005-10-02 23:31:00,113.43,113.43,113.4,113.412,274299994.0
2005-10-02 23:32:00,113.437,113.455,113.415,113.438,323700006.0
2005-10-02 23:33:00,113.445,113.455,113.41,113.432,227099997.0
2005-10-02 23:34:00,113.445,113.475,113.445,113.475,206299999.0
2005-10-02 23:35:00,113.465,113.465,113.429,113.451,207300004.0
2005-10-02 23:36:00,113.446,113.475,113.436,113.449,231499996.0
2005-10-02 23:37:00,113.435,113.462,113.431,113.457,145099999.0
2005-10-02 23:38:00,113.457,113.466,113.451,113.451,223700001.0
2005-10-02 23:39:00,113.447,113.475,113.442,113.453,231500006.0
2005-10-02 23:40:00,113.462,113.477,113.455,113.458,358299997.0
2005-10-02 23:41:00,113.47,113.481,113.456,113.481,190700000.0
2005-10-02 23:42:00,113.483,113.485,113.465,113.474,211799999.0
2005-10-02 23:43:00,113.455,113.487,113.455,113.472,255200006.0
2005-10-02 23:44:00,113.462,113.494,113.462,113.48,230199999.0
2005-10-02 23:45:00,113.48,113.48,113.448,113.448,378199995.0
2005-10-02 23:46:00,113.453,113.483,113.453,113.463,189599998.0
2005-10-02 23:47:00,113.47,113.478,113.442,113.46,241700000.0
2005-10-02 23:48:00,113.452,113.475,113.446,113.458,303500002.0
2005-10-02 23:49:00,113.452,113.475,113.446,113.455,179500003.0
2005-10-02 23:50:00,113.458,113.463,113.442,113.452,281900001.0
2005-10-02 23:51:00,113.457,113.467,113.434,113.45,344900008.0
2005-10-02 23:52:00,113.444,113.461,113.437,113.45,171000001.0
2005-10-02 23:53:00,113.457,113.458,113.446,113.458,373500002.0
2005-10-02 23:54:00,113.468,113.47,113.447,113.447,266499996.0
2005-10-02 23:55:00,113.455,113.458,113.44,113.452,288700006.0
2005-10-02 23:56:00,113.463,113.478,113.453,113.47,324499997.0
2005-10-02 23:57:00,113.454,113.467,113.445,113.445,117899998.0
2005-10-02 23:58:00,113.456,113.477,113.456,113.47,192399996.0
2005-10-02 23:59:00,113.475,113.491,113.465,113.47,301800007.0
2005-10-03 00:00:00,113.484,113.494,113.452,113.484,266100000.0
2005-10-03 00:01:00,113.458,113.538,113.458,113.528,207300001.0
2005-10-03 00:02:00,113.472,113.503,113.466,113.503,198199998.0
2005-10-03 00:03:00,113.52,113.535,113.468,113.499,188999997.0
2005-10-03 00:04:00,113.518,113.567,113.505,113.528,353500005.0
2005-10-03 00:05:00,113.537,113.547,113.503,113.52,194600001.0
2005-10-03 00:06:00,113.525,113.582,113.525,113.57,236299999.0
2005-10-03 00:07:00,113.518,113.518,113.497,113.503,93700001.0
2005-10-03 00:08:00,113.55,113.55,113.463,113.473,241600002.0
2005-10-03 00:09:00,113.507,113.533,113.488,113.533,292500000.0
2005-10-03 00:10:00,113.475,113.513,113.471,113.474,332899999.0
2005-10-03 00:11:00,113.467,113.495,113.457,113.457,254400002.0
2005-10-03 00:12:00,113.493,113.499,113.467,113.499,163700001.0
2005-10-03 00:13:00,113.49,113.519,113.479,113.515,236899999.0
2005-10-03 00:14:00,113.465,113.465,113.457,113.46,147099997.0
2005-10-03 00:15:00,113.479,113.497,113.478,113.478,172200001.0
2005-10-03 00:16:00,113.526,113.529,113.498,113.499,296200003.0
2005-10-03 00:17:00,113.487,113.52,113.485,113.51,245400001.0
2005-10-03 00:18:00,113.509,113.509,113.475,113.503,341600003.0
2005-10-03 00:19:00,113.503,113.514,113.492,113.497,408499992.0
2005-10-03 00:20:00,113.474,113.481,113.471,113.476,309799998.0
2005-10-03 00:21:00,113.467,113.538,113.467,113.538,250300003.0
2005-10-03 00:22:00,113.525,113.541,113.518,113.53,173899998.0
2005-10-03 00:23:00,113.488,113.492,113.482,113.482,222399995.0
2005-10-03 00:24:00,113.537,113.547,113.499,113.525,427800001.0
2005-10-03 00:25:00,113.52,113.547,113.52,113.542,231599994.0
2005-10-03 00:26:00,113.547,113.564,113.536,113.536,291100002.0
2005-10-03 00:27:00,113.532,113.542,113.525,113.542,119700001.0
2005-10-03 00:28:00,113.556,113.576,113.542,113.565,182300001.0
2005-10-03 00:29:00,113.543,113.552,113.532,113.552,245500000.0
2005-10-03 00:30:00,113.547,113.568,113.547,113.567,208100002.0
2005-10-03 00:31:00,113.543,113.543,113.528,113.533,133500000.0
2005-10-03 00:32:00,113.57,113.575,113.531,113.531,187799995.0
2005-10-03 00:33:00,113.542,113.57,113.542,113.559,157999999.0
2005-10-03 00:34:00,113.557,113.571,113.554,113.565,286599996.0
2005-10-03 00:35:00,113.578,113.579,113.55,113.564,426100006.0
2005-10-03 00:36:00,113.495,113.544,113.441,113.54,163400001.0
2005-10-03 00:37:00,113.565,113.602,113.565,113.573,269999998.0
2005-10-03 00:38:00,113.576,113.584,113.576,113.58,194700000.0
2005-10-03 00:39:00,113.591,113.626,113.591,113.602,203800001.0
2005-10-03 00:40:00,113.632,113.632,113.607,113.628,201300001.0
2005-10-03 00:41:00,113.625,113.647,113.625,113.629,258100001.0
2005-10-03 00:42:00,113.612,113.613,113.595,113.61,233900003.0
2005-10-03 00:43:00,113.62,113.649,113.62,113.64,336300005.0
2005-10-03 00:44:00,113.603,113.603,113.578,113.578,265899995.0
2005-10-03 00:45:00,113.612,113.616,113.589,113.605,360999996.0
2005-10-03 00:46:00,113.612,113.621,113.593,113.599,276100004.0
2005-10-03 00:47:00,113.597,113.603,113.597,113.603,179200004.0
2005-10-03 00:48:00,113.605,113.61,113.584,113.587,281400003.0
2005-10-03 00:49:00,113.574,113.612,113.574,113.596,194500000.0
2005-10-03 00:50:00,113.573,113.589,113.566,113.574,242800004.0
2005-10-03 00:51:00,113.566,113.596,113.566,113.569,258899999.0
2005-10-03 00:52:00,113.59,113.6,113.586,113.588,419600000.0
2005-10-03 00:53:00,113.605,113.609,113.585,113.609,237099998.0
2005-10-03 00:54:00,113.593,113.599,113.592,113.592,163700004.0
2005-10-03 00:55:00,113.602,113.63,113.602,113.62,184099996.0
2005-10-03 00:56:00,113.596,113.618,113.582,113.618,183299998.0
2005-10-03 00:57:00,113.613,113.648,113.613,113.641,260400002.0
2005-10-03 00:58:00,113.632,113.644,113.617,113.617,166999998.0
2005-10-03 00:59:00,113.628,113.632,113.626,113.632,84099998.0
2005-10-03 01:00:00,113.633,113.652,113.626,113.652,134500002.0
2005-10-03 01:01:00,113.622,113.622,113.607,113.62,280399999.0
2005-10-03 01:02:00,113.623,113.643,113.617,113.617,359600008.0
2005-10-03 01:03:00,113.633,113.643,113.617,113.63,277399996.0
2005-10-03 01:04:00,113.635,113.639,113.626,113.626,148400000.0
2005-10-03 01:05:00,113.615,113.642,113.615,113.62,222300006.0
2005-10-03 01:06:00,113.617,113.63,113.617,113.619,246900000.0
2005-10-03 01:07:00,113.608,113.615,113.605,113.615,127400003.0
2005-10-03 01:08:00,113.613,113.641,113.608,113.627,446700003.0
2005-10-03 01:09:00,113.622,113.648,113.621,113.628,218399998.0
2005-10-03 01:10:00,113.62,113.653,113.615,113.615,368499998.0
2005-10-03 01:11:00,113.62,113.643,113.62,113.621,303300003.0
2005-10-03 01:12:00,113.625,113.635,113.622,113.622,112500001.0
2005-10-03 01:13:00,113.63,113.636,113.617,113.62,222300002.0
2005-10-03 01:14:00,113.615,113.657,113.614,113.65,224500002.0
2005-10-03 01:15:00,113.62,113.629,113.586,113.615,141200000.0
2005-10-03 01:16:00,113.603,113.616,113.583,113.616,402600002.0
2005-10-03 01:17:00,113.61,113.61,113.571,113.571,239100001.0
2005-10-03 01:18:00,113.627,113.652,113.627,113.647,128300002.0
2005-10-03 01:19:00,113.604,113.627,113.604,113.627,207600002.0
2005-10-03 01:20:00,113.621,113.635,113.613,113.627,352700006.0
2005-10-03 01:21:00,113.607,113.626,113.607,113.618,182300003.0
2005-10-03 01:22:00,113.6,113.605,113.597,113.6,282900001.0
2005-10-03 01:23:00,113.61,113.615,113.586,113.588,244299997.0
2005-10-03 01:24:00,113.593,113.613,113.587,113.608,464499993.0
2005-10-03 01:25:00,113.617,113.627,113.592,113.602,179500005.0
2005-10-03 01:26:00,113.612,113.621,113.599,113.599,202900001.0
2005-10-03 01:27:00,113.586,113.607,113.586,113.605,382399999.0
2005-10-03 01:28:00,113.587,113.619,113.579,113.607,292800004.0
2005-10-03 01:29:00,113.583,113.598,113.566,113.598,186699997.0
2005-10-03 01:30:00,113.592,113.616,113.592,113.61,94799996.0
2005-10-03 01:31:00,113.623,113.644,113.616,113.629,221299996.0
2005-10-03 01:32:00,113.637,113.649,113.624,113.635,360100001.0
2005-10-03 01:33:00,113.645,113.655,113.623,113.632,178199999.0
2005-10-03 01:34:00,113.623,113.631,113.609,113.627,355900004.0
2005-10-03 01:35:00,113.618,113.65,113.618,113.65,262700005.0
2005-10-03 01:36:00,113.629,113.629,113.605,113.605,86899999.0
2005-10-03 01:37:00,113.597,113.635,113.596,113.608,79499998.0
2005-10-03 01:38:00,113.627,113.627,113.58,113.584,232600000.0
2005-10-03 01:39:00,113.588,113.588,113.58,113.58,154099998.0
2005-10-03 01:40:00,113.588,113.592,113.579,113.579,193300005.0
2005-10-03 01:41:00,113.596,113.605,113.562,113.595,237700002.0
2005-10-03 01:42:00,113.581,113.59,113.574,113.59,281500000.0
2005-10-03 01:43:00,113.597,113.606,113.588,113.598,207600001.0
2005-10-03 01:44:00,113.597,113.601,113.585,113.601,175399999.0
2005-10-03 01:45:00,113.592,113.62,113.576,113.615,393700002.0
2005-10-03 01:46:00,113.598,113.61,113.587,113.588,119000000.0
2005-10-03 01:47:00,113.587,113.597,113.554,113.567,172600002.0
2005-10-03 01:48:00,113.562,113.563,113.554,113.554,186599998.0
2005-10-03 01:49:00,113.542,113.542,113.517,113.518,184400001.0
2005-10-03 01:50:00,113.521,113.651,113.521,113.65,208800002.0
2005-10-03 01:51:00,113.662,113.676,113.66,113.665,183299999.0
2005-10-03 01:52:00,113.662,113.682,113.66,113.68,197999999.0
2005-10-03 01:53:00,113.685,113.685,113.668,113.682,169899998.0
2005-10-03 01:54:00,113.677,113.677,113.658,113.665,148000000.0
2005-10-03 01:55:00,113.668,113.668,113.566,113.566,223400004.0
2005-10-03 01:56:00,113.532,113.532,113.493,113.498,200700001.0
2005-10-03 01:57:00,113.495,113.507,113.494,113.506,204300002.0
2005-10-03 01:58:00,113.516,113.536,113.516,113.52,156900001.0
2005-10-03 01:59:00,113.52,113.551,113.509,113.538,348399998.0
2005-10-03 02:00:00,113.525,113.536,113.518,113.52,206299995.0
2005-10-03 02:01:00,113.512,113.517,113.448,113.448,143300000.0
2005-10-03 02:02:00,113.434,113.477,113.423,113.477,300699998.0
2005-10-03 02:03:00,113.49,113.534,113.49,113.522,233000001.0
2005-10-03 02:04:00,113.542,113.559,113.54,113.559,151000001.0
2005-10-03 02:05:00,113.589,113.62,113.589,113.618,165800002.0
2005-10-03 02:06:00,113.623,113.63,113.615,113.627,182899999.0
2005-10-03 02:07:00,113.654,113.662,113.632,113.643,372500003.0
2005-10-03 02:08:00,113.649,113.68,113.649,113.677,234300004.0
2005-10-03 02:09:00,113.689,113.705,113.689,113.697,204800000.0
2005-10-03 02:10:00,113.69,113.705,113.681,113.705,200400000.0
2005-10-03 02:11:00,113.722,113.73,113.679,113.679,169299999.0
2005-10-03 02:12:00,113.694,113.729,113.694,113.703,223900004.0
2005-10-03 02:13:00,113.695,113.74,113.695,113.74,189499996.0
2005-10-03 02:14:00,113.747,113.767,113.747,113.76,91700000.0
2005-10-03 02:15:00,113.755,113.761,113.75,113.754,241800005.0
2005-10-03 02:16:00,113.753,113.784,113.749,113.781,280499998.0
2005-10-03 02:17:00,113.775,113.826,113.772,113.826,237000000.0
2005-10-03 02:18:00,113.835,113.835,113.825,113.828,232799995.0
2005-10-03 02:19:00,113.833,113.852,113.833,113.841,167499998.0
2005-10-03 02:20:00,113.837,113.846,113.831,113.845,312599997.0
2005-10-03 02:21:00,113.845,113.854,113.839,113.854,101399999.0
2005-10-03 02:22:00,113.85,113.857,113.843,113.856,318800002.0
2005-10-03 02:23:00,113.858,113.891,113.858,113.866,278899996.0
2005-10-03 02:24:00,113.867,113.873,113.863,113.873,285299990.0
2005-10-03 02:25:00,113.898,113.898,113.884,113.891,204100001.0
2005-10-03 02:26:00,113.89,113.89,113.857,113.86,304599999.0
2005-10-03 02:27:00,113.848,113.851,113.845,113.851,68699999.0
2005-10-03 02:28:00,113.85,113.87,113.85,113.863,230299999.0
2005-10-03 02:29:00,113.872,113.885,113.872,113.878,210500000.0
2005-10-03 02:30:00,113.89,113.908,113.884,113.893,197900001.0
2005-10-03 02:31:00,113.901,113.917,113.901,113.908,256900002.0
2005-10-03 02:32:00,113.909,113.933,113.909,113.933,226099997.0
2005-10-03 02:33:00,113.931,113.931,113.919,113.928,162000003.0
2005-10-03 02:34:00,113.945,113.979,113.938,113.979,189500002.0
2005-10-03 02:35:00,113.953,113.953,113.935,113.945,368000000.0
2005-10-03 02:36:00,113.94,113.94,113.925,113.933,166100000.0
2005-10-03 02:37:00,113.931,113.935,113.922,113.935,201500004.0
2005-10-03 02:38:00,113.935,113.948,113.925,113.946,302000008.0
2005-10-03 02:39:00,113.937,113.937,113.921,113.921,118999999.0
2005-10-03 02:40:00,113.921,113.923,113.914,113.923,339299994.0
2005-10-03 02:41:00,113.928,113.931,113.92,113.92,138700001.0
2005-10-03 02:42:00,113.919,113.933,113.919,113.924,285100009.0
2005-10-03 02:43:00,113.922,113.929,113.902,113.902,204700003.0
2005-10-03 02:44:00,113.905,113.917,113.905,113.908,237199998.0
2005-10-03 02:45:00,113.905,113.939,113.905,113.927,358599997.0
2005-10-03 02:46:00,113.912,113.943,113.908,113.933,167600001.0
2005-10-03 02:47:00,113.93,113.959,113.926,113.939,365399998.0
2005-10-03 02:48:00,113.949,113.949,113.929,113.93,274800001.0
2005-10-03 02:49:00,113.938,113.95,113.935,113.95,171500003.0
2005-10-03 02:50:00,113.948,113.976,113.941,113.976,145400000.0
2005-10-03 02:51:00,113.94,113.949,113.938,113.941,250400002.0
2005-10-03 02:52:00,113.952,113.973,113.951,113.951,279000005.0
2005-10-03 02:53:00,113.975,113.984,113.943,113.943,105899999.0
2005-10-03 02:54:00,113.941,113.98,113.941,113.953,263499997.0
2005-10-03 02:55:00,113.952,113.952,113.945,113.946,193600000.0
2005-10-03 02:56:00,113.949,113.982,113.949,113.967,176999999.0
2005-10-03 02:57:00,113.952,113.952,113.935,113.935,211899999.0
2005-10-03 02:58:00,113.94,113.94,113.933,113.936,121900000.0
2005-10-03 02:59:00,113.96,113.971,113.942,113.957,169700001.0
2005-10-03 03:00:00,113.945,113.959,113.945,113.945,233999996.0
2005-10-03 03:01:00,113.944,113.95,113.941,113.948,158899997.0
2005-10-03 03:02:00,113.946,113.954,113.943,113.943,271600000.0
2005-10-03 03:03:00,113.962,114.015,113.962,114.013,114899999.0
2005-10-03 03:04:00,114.01,114.057,114.01,114.057,276800002.0
2005-10-03 03:05:00,114.052,114.067,114.045,114.06,167800000.0
2005-10-03 03:06:00,114.092,114.101,114.081,114.097,330699998.0
2005-10-03 03:07:00,114.093,114.104,114.09,114.09,355400000.0
2005-10-03 03:08:00,114.081,114.148,114.075,114.148,441900001.0
2005-10-03 03:09:00,114.137,114.137,114.094,114.105,176999995.0
2005-10-03 03:10:00,114.112,114.121,114.099,114.099,255000004.0
2005-10-03 03:11:00,114.09,114.115,114.09,114.106,217800000.0
2005-10-03 03:12:00,114.107,114.111,114.095,114.108,500799998.0
2005-10-03 03:13:00,114.111,114.111,114.075,114.086,428599999.0
2005-10-03 03:14:00,114.081,114.086,114.068,114.068,97300001.0
2005-10-03 03:15:00,114.068,114.068,114.038,114.054,280400006.0
2005-10-03 03:16:00,114.075,114.149,114.075,114.147,206200006.0
2005-10-03 03:17:00,114.14,114.153,114.138,114.138,196600003.0
2005-10-03 03:18:00,114.139,114.141,114.119,114.119,213999999.0
2005-10-03 03:19:00,114.125,114.157,114.125,114.151,99799999.0
2005-10-03 03:20:00,114.157,114.157,114.144,114.15,300800005.0
2005-10-03 03:21:00,114.158,114.18,114.158,114.159,298700003.0
2005-10-03 03:22:00,114.153,114.17,114.143,114.153,218299999.0
2005-10-03 03:23:00,114.152,114.161,114.15,114.15,253099994.0
2005-10-03 03:24:00,114.159,114.17,114.159,114.165,124399999.0
2005-10-03 03:25:00,114.155,114.155,114.128,114.128,263400002.0
2005-10-03 03:26:00,114.146,114.156,114.124,114.135,305899996.0
2005-10-03 03:27:00,114.142,114.142,114.108,114.109,326699994.0
2005-10-03 03:28:00,114.107,114.11,114.091,114.102,119200000.0
2005-10-03 03:29:00,114.098,114.118,114.098,114.11,219000003.0
2005-10-03 03:30:00,114.112,114.147,114.112,114.137,256600001.0
2005-10-03 03:31:00,114.13,114.13,114.103,114.103,144000001.0
2005-10-03 03:32:00,114.095,114.095,114.077,114.08,273599999.0
2005-10-03 03:33:00,114.082,114.082,114.053,114.053,161199999.0
2005-10-03 03:34:00,114.06,114.079,114.06,114.07,329800000.0
2005-10-03 03:35:00,114.058,114.058,114.048,114.053,175900007.0
2005-10-03 03:36:00,114.057,114.072,114.057,114.069,100700003.0
2005-10-03 03:37:00,114.064,114.071,114.062,114.062,139400002.0
2005-10-03 03:38:00,114.062,114.094,114.056,114.094,206899999.0
2005-10-03 03:39:00,114.1,114.112,114.092,114.112,285000002.0
2005-10-03 03:40:00,114.118,114.133,114.115,114.133,231300000.0
2005-10-03 03:41:00,114.137,114.157,114.137,114.144,215399998.0
2005-10-03 03:42:00,114.142,114.142,114.1,114.109,154999996.0
2005-10-03 03:43:00,114.113,114.117,114.11,114.11,259099998.0
2005-10-03 03:44:00,114.12,114.142,114.112,114.112,390799996.0
2005-10-03 03:45:00,114.107,114.116,114.098,114.114,207799997.0
2005-10-03 03:46:00,114.114,114.137,114.108,114.108,262900003.0
2005-10-03 03:47:00,114.11,114.119,114.105,114.105,203100000.0
2005-10-03 03:48:00,114.115,114.115,114.096,114.113,318600001.0
2005-10-03 03:49:00,114.106,114.106,114.081,114.095,285400004.0
2005-10-03 03:50:00,114.115,114.125,114.1,114.111,339599995.0
2005-10-03 03:51:00,114.116,114.151,114.116,114.138,267000001.0
2005-10-03 03:52:00,114.12,114.133,114.108,114.115,218600002.0
2005-10-03 03:53:00,114.119,114.136,114.106,114.106,191599994.0
2005-10-03 03:54:00,114.115,114.137,114.115,114.137,179499998.0
2005-10-03 03:55:00,114.113,114.12,114.112,114.112,206100003.0
2005-10-03 03:56:00,114.114,114.13,114.114,114.13,171999996.0
2005-10-03 03:57:00,114.128,114.131,114.125,114.131,86000002.0
2005-10-03 03:58:00,114.132,114.15,114.132,114.145,176500001.0
2005-10-03 03:59:00,114.154,114.154,114.139,114.143,160300002.0
2005-10-03 04:00:00,114.17,114.175,114.142,114.155,223100002.0
2005-10-03 04:01:00,114.15,114.158,114.146,114.154,209000000.0
2005-10-03 04:02:00,114.15,114.155,114.15,114.155,54299999.0
2005-10-03 04:03:00,114.167,114.187,114.165,114.17,212099999.0
2005-10-03 04:04:00,114.162,114.186,114.156,114.17,267700001.0
2005-10-03 04:05:00,114.162,114.173,114.159,114.163,375000005.0
2005-10-03 04:06:00,114.168,114.17,114.155,114.165,158500000.0
2005-10-03 04:07:00,114.156,114.17,114.139,114.144,340700002.0
2005-10-03 04:08:00,114.14,114.152,114.136,114.152,261200004.0
2005-10-03 04:09:00,114.152,114.162,114.15,114.151,231100002.0
2005-10-03 04:10:00,114.162,114.177,114.158,114.169,293400003.0
2005-10-03 04:11:00,114.152,114.157,114.143,114.143,213699996.0
2005-10-03 04:12:00,114.155,114.166,114.147,114.161,154199998.0
2005-10-03 04:13:00,114.158,114.162,114.145,114.149,207700000.0
2005-10-03 04:14:00,114.162,114.185,114.162,114.177,226200000.0
2005-10-03 04:15:00,114.171,114.181,114.158,114.169,309900001.0
2005-10-03 04:16:00,114.17,114.196,114.17,114.191,124700002.0
2005-10-03 04:17:00,114.201,114.222,114.183,114.183,226900000.0
2005-10-03 04:18:00,114.172,114.185,114.172,114.185,232199999.0
2005-10-03 04:19:00,114.18,114.18,114.167,114.174,199699998.0
2005-10-03 04:20:00,114.19,114.206,114.177,114.177,280899997.0
2005-10-03 04:21:00,114.172,114.196,114.172,114.177,60900001.0
2005-10-03 04:22:00,114.173,114.173,114.164,114.17,345699999.0
2005-10-03 04:23:00,114.168,114.196,114.167,114.183,292999994.0
2005-10-03 04:24:00,114.178,114.196,114.169,114.175,217000002.0
2005-10-03 04:25:00,114.163,114.163,114.13,114.13,154100000.0
2005-10-03 04:26:00,114.115,114.134,114.115,114.133,139999998.0
2005-10-03 04:27:00,114.145,114.164,114.142,114.142,210600000.0
2005-10-03 04:28:00,114.153,114.167,114.147,114.152,223200000.0
2005-10-03 04:29:00,114.162,114.193,114.162,114.187,227199992.0
2005-10-03 04:30:00,114.188,114.213,114.188,114.196,251400000.0
2005-10-03 04:31:00,114.205,114.214,114.164,114.164,111100000.0
2005-10-03 04:32:00,114.154,114.154,114.134,114.14,350700002.0
2005-10-03 04:33:00,114.154,114.18,114.143,114.144,251700000.0
2005-10-03 04:34:00,114.139,114.171,114.139,114.158,151900000.0
2005-10-03 04:35:00,114.162,114.163,114.137,114.147,326699998.0
2005-10-03 04:36:00,114.137,114.153,114.137,114.153,94000002.0
2005-10-03 04:37:00,114.157,114.157,114.14,114.14,247600000.0
2005-10-03 04:38:00,114.15,114.17,114.141,114.16,207500000.0
2005-10-03 04:39:00,114.156,114.158,114.156,114.158,136899998.0
2005-10-03 04:40:00,114.155,114.181,114.155,114.177,222299999.0
2005-10-03 04:41:00,114.17,114.175,114.145,114.145,111800001.0
2005-10-03 04:42:00,114.155,114.164,114.137,114.137,248200003.0
2005-10-03 04:43:00,114.143,114.143,114.125,114.129,165299998.0
2005-10-03 04:44:00,114.14,114.16,114.14,114.143,158899999.0
2005-10-03 04:45:00,114.17,114.17,114.129,114.142,216000005.0
2005-10-03 04:46:00,114.142,114.169,114.14,114.16,282200003.0
2005-10-03 04:47:00,114.155,114.161,114.138,114.155,260099995.0
2005-10-03 04:48:00,114.152,114.176,114.152,114.16,72499998.0
2005-10-03 04:49:00,114.15,114.161,114.135,114.135,367999991.0
2005-10-03 04:50:00,114.137,114.157,114.137,114.149,239000001.0
2005-10-03 04:51:00,114.125,114.125,114.111,114.116,221400001.0
2005-10-03 04:52:00,114.12,114.12,114.103,114.103,320200005.0
2005-10-03 04:53:00,114.099,114.099,114.083,114.083,81300000.0
2005-10-03 04:54:00,114.098,114.118,114.098,114.108,238800002.0
2005-10-03 04:55:00,114.107,114.121,114.099,114.102,311399997.0
2005-10-03 04:56:00,114.107,114.121,114.087,114.089,65499999.0
2005-10-03 04:57:00,114.08,114.102,114.08,114.091,183500001.0
2005-10-03 04:58:00,114.083,114.088,114.083,114.088,54400000.0
2005-10-03 04:59:00,114.075,114.075,114.049,114.053,167800000.0
2005-10-03 05:00:00,114.117,114.117,114.053,114.056,192099998.0
2005-10-03 05:01:00,114.04,114.053,114.04,114.051,206999998.0
2005-10-03 05:02:00,114.051,114.06,114.04,114.057,241500000.0
2005-10-03 05:03:00,114.065,114.084,114.065,114.075,157100002.0
2005-10-03 05:04:00,114.068,114.072,114.064,114.069,242299993.0
2005-10-03 05:05:00,114.072,114.088,114.066,114.088,160399999.0
2005-10-03 05:06:00,114.093,114.113,114.082,114.088,355800001.0
2005-10-03 05:07:00,114.113,114.12,114.092,114.092,238099996.0
2005-10-03 05:08:00,114.097,114.097,114.074,114.089,303300000.0
2005-10-03 05:09:00,114.083,114.117,114.083,114.089,516999996.0
2005-10-03 05:10:00,114.082,114.082,114.063,114.063,129800002.0
2005-10-03 05:11:00,114.065,114.077,114.061,114.069,207000004.0
2005-10-03 05:12:00,114.055,114.072,114.055,114.061,265799999.0
2005-10-03 05:13:00,114.059,114.083,114.053,114.053,267400004.0
2005-10-03 05:14:00,114.042,114.071,114.041,114.051,190100002.0
2005-10-03 05:15:00,114.048,114.071,114.048,114.054,291399999.0
2005-10-03 05:16:00,114.061,114.083,114.058,114.059,303699999.0
2005-10-03 05:17:00,114.078,114.078,114.059,114.059,141000000.0
2005-10-03 05:18:00,114.052,114.094,114.045,114.094,218099995.0
2005-10-03 05:19:00,114.045,114.049,114.035,114.035,356200002.0
2005-10-03 05:20:00,114.052,114.063,114.05,114.05,116900000.0
2005-10-03 05:21:00,114.07,114.07,114.048,114.048,262299998.0
2005-10-03 05:22:00,114.05,114.063,114.038,114.063,308900003.0
2005-10-03 05:23:00,114.067,114.099,114.067,114.08,225699999.0
2005-10-03 05:24:00,114.071,114.098,114.057,114.08,268199998.0
2005-10-03 05:25:00,114.07,114.076,114.057,114.063,288300001.0
2005-10-03 05:26:00,114.058,114.078,114.049,114.049,197300004.0
2005-10-03 05:27:00,114.055,114.065,114.053,114.053,183200000.0
2005-10-03 05:28:00,114.045,114.059,114.045,114.056,176699998.0
2005-10-03 05:29:00,114.062,114.089,114.062,114.085,150599999.0
2005-10-03 05:30:00,114.085,114.091,114.063,114.079,186099998.0
2005-10-03 05:31:00,114.087,114.097,114.067,114.079,208600002.0
2005-10-03 05:32:00,114.085,114.101,114.07,114.077,208500004.0
2005-10-03 05:33:00,114.088,114.104,114.077,114.104,336700004.0
2005-10-03 05:34:00,114.074,114.095,114.074,114.082,292800002.0
2005-10-03 05:35:00,114.092,114.101,114.078,114.08,341000000.0
2005-10-03 05:36:00,114.113,114.119,114.095,114.095,114100000.0
2005-10-03 05:37:00,114.087,114.113,114.087,114.09,373900000.0
2005-10-03 05:38:00,114.108,114.115,114.092,114.109,138100000.0
2005-10-03 05:39:00,114.102,114.105,114.1,114.105,186099995.0
2005-10-03 05:40:00,114.112,114.118,114.102,114.113,217500002.0
2005-10-03 05:41:00,114.095,114.095,114.09,114.09,282299999.0
2005-10-03 05:42:00,114.107,114.113,114.089,114.089,344299994.0
2005-10-03 05:43:00,114.1,114.105,114.078,114.084,331299995.0
2005-10-03 05:44:00,114.08,114.097,114.074,114.074,218899999.0
2005-10-03 05:45:00,114.084,114.097,114.062,114.064,196700004.0
2005-10-03 05:46:00,114.056,114.061,114.049,114.049,84200002.0
2005-10-03 05:47:00,114.057,114.071,114.048,114.054,249399996.0
2005-10-03 05:48:00,114.043,114.043,114.034,114.037,123400003.0
2005-10-03 05:49:00,114.043,114.076,114.043,114.047,172799998.0
2005-10-03 05:50:00,114.038,114.051,114.038,114.04,491600002.0
2005-10-03 05:51:00,114.055,114.073,114.055,114.066,142500000.0
2005-10-03 05:52:00,114.066,114.071,114.04,114.04,284599997.0
2005-10-03 05:53:00,114.047,114.052,114.04,114.049,269200007.0
2005-10-03 05:54:00,114.067,114.081,114.058,114.075,496200006.0
2005-10-03 05:55:00,114.062,114.085,114.061,114.061,331700003.0
2005-10-03 05:56:00,114.059,114.06,114.042,114.042,147500000.0
2005-10-03 05:57:00,114.04,114.042,114.04,114.04,109399998.0
2005-10-03 05:58:00,114.047,114.051,114.039,114.039,232199998.0
2005-10-03 05:59:00,114.063,114.082,114.063,114.07,135700001.0
2005-10-03 06:00:00,114.08,114.099,114.072,114.074,233800003.0
2005-10-03 06:01:00,114.077,114.083,114.058,114.058,249899999.0
2005-10-03 06:02:00,114.06,114.066,114.046,114.054,187399999.0
2005-10-03 06:03:00,114.049,114.052,114.04,114.04,222500001.0
2005-10-03 06:04:00,114.025,114.074,114.025,114.058,357700003.0
2005-10-03 06:05:00,114.053,114.053,114.043,114.051,165199998.0
2005-10-03 06:06:00,114.055,114.078,114.043,114.059,227899999.0
2005-10-03 06:07:00,114.067,114.081,114.058,114.072,275500005.0
2005-10-03 06:08:00,114.06,114.083,114.049,114.071,285499997.0
2005-10-03 06:09:00,114.08,114.085,114.064,114.064,100500002.0
2005-10-03 06:10:00,114.06,114.073,114.05,114.05,73400001.0
2005-10-03 06:11:00,114.044,114.064,114.044,114.048,411999994.0
2005-10-03 06:12:00,114.018,114.029,114.009,114.019,251699995.0
2005-10-03 06:13:00,114.032,114.032,114.015,114.019,312299997.0
2005-10-03 06:14:00,114.022,114.032,114.021,114.021,189699997.0
2005-10-03 06:15:00,114.018,114.045,114.018,114.039,332700004.0
2005-10-03 06:16:00,114.032,114.035,114.019,114.024,112900002.0
2005-10-03 06:17:00,114.045,114.058,114.025,114.052,312800000.0
2005-10-03 06:18:00,114.049,114.063,114.038,114.063,223900002.0
2005-10-03 06:19:00,114.065,114.065,114.042,114.042,189400002.0
2005-10-03 06:20:00,114.044,114.06,114.025,114.041,223299998.0
2005-10-03 06:21:00,114.03,114.053,114.03,114.041,251299996.0
2005-10-03 06:22:00,114.03,114.043,114.02,114.022,301300003.0
2005-10-03 06:23:00,114.033,114.044,114.018,114.024,141400002.0
2005-10-03 06:24:00,114.026,114.056,114.026,114.047,255500005.0
2005-10-03 06:25:00,114.04,114.07,114.033,114.033,365500005.0
2005-10-03 06:26:00,114.043,114.106,114.043,114.105,279000001.0
2005-10-03 06:27:00,114.028,114.049,114.013,114.041,308399998.0
2005-10-03 06:28:00,114.03,114.03,114.009,114.025,159100002.0
2005-10-03 06:29:00,114.019,114.041,113.998,113.998,210600001.0
2005-10-03 06:30:00,114.0,114.012,113.996,113.996,126399997.0
2005-10-03 06:31:00,113.981,113.999,113.981,113.99,191900003.0
2005-10-03 06:32:00,113.998,114.002,113.992,114.0,222200003.0
2005-10-03 06:33:00,113.993,114.003,113.991,114.001,252200001.0
2005-10-03 06:34:00,114.004,114.038,114.004,114.014,290100001.0
2005-10-03 06:35:00,114.012,114.036,114.01,114.012,248700004.0
2005-10-03 06:36:00,114.009,114.012,114.001,114.004,309300007.0
2005-10-03 06:37:00,114.004,114.04,114.004,114.04,208799995.0
2005-10-03 06:38:00,114.038,114.038,113.989,113.989,207600006.0
2005-10-03 06:39:00,113.976,113.984,113.975,113.979,279100002.0
2005-10-03 06:40:00,113.988,114.008,113.975,114.005,319100006.0
2005-10-03 06:41:00,113.992,114.017,113.991,114.011,157299998.0
2005-10-03 06:42:00,113.991,114.003,113.989,114.003,336099992.0
2005-10-03 06:43:00,114.008,114.027,113.986,114.025,282900004.0
2005-10-03 06:44:00,114.002,114.002,113.993,113.993,74099998.0
2005-10-03 06:45:00,113.984,114.005,113.972,113.972,228700002.0
2005-10-03 06:46:00,113.982,113.986,113.976,113.983,290000003.0
2005-10-03 06:47:00,113.977,113.995,113.957,113.957,152000001.0
2005-10-03 06:48:00,113.963,113.97,113.955,113.959,341899994.0
2005-10-03 06:49:00,113.968,113.979,113.965,113.979,174799997.0
2005-10-03 06:50:00,113.995,114.005,113.987,113.992,180900003.0
2005-10-03 06:51:00,114.001,114.004,113.988,113.988,185499995.0
2005-10-03 06:52:00,113.993,113.994,113.981,113.994,356600001.0
2005-10-03 06:53:00,114.01,114.01,113.982,113.99,223100002.0
2005-10-03 06:54:00,113.993,113.993,113.978,113.978,170599998.0
2005-10-03 06:55:00,113.988,114.004,113.988,113.99,97000000.0
2005-10-03 06:56:00,113.983,113.988,113.975,113.982,268600006.0
2005-10-03 06:57:00,113.987,113.987,113.964,113.972,182099998.0
2005-10-03 06:58:00,113.971,113.978,113.971,113.978,314999999.0
2005-10-03 06:59:00,113.98,113.98,113.965,113.973,121799999.0
2005-10-03 07:00:00,113.975,114.007,113.975,113.987,249499998.0
2005-10-03 07:01:00,113.987,114.011,113.987,113.998,264500004.0
2005-10-03 07:02:00,113.998,114.003,113.995,113.998,128100001.0
2005-10-03 07:03:00,114.002,114.026,113.989,113.989,242500001.0
2005-10-03 07:04:00,113.999,114.012,113.995,114.0,388899998.0
2005-10-03 07:05:00,114.006,114.037,114.006,114.01,335599999.0
2005-10-03 07:06:00,113.998,114.032,113.998,114.023,250999996.0
2005-10-03 07:07:00,114.011,114.029,114.004,114.004,181800001.0
2005-10-03 07:08:00,113.99,114.024,113.99,113.994,319500001.0
2005-10-03 07:09:00,113.98,113.998,113.973,113.976,134799998.0
2005-10-03 07:10:00,113.964,113.969,113.951,113.951,118100000.0
2005-10-03 07:11:00,113.959,113.975,113.956,113.956,330899998.0
2005-10-03 07:12:00,113.957,113.957,113.94,113.94,179300001.0
2005-10-03 07:13:00,113.932,113.94,113.92,113.92,275099997.0
2005-10-03 07:14:00,113.91,113.91,113.901,113.908,136100002.0
2005-10-03 07:15:00,113.925,113.936,113.923,113.923,87900002.0
2005-10-03 07:16:00,113.901,113.901,113.901,113.901,35900000.0
2005-10-03 07:17:00,113.908,113.911,113.896,113.896,172599995.0
2005-10-03 07:18:00,113.898,113.903,113.895,113.9,186200002.0
2005-10-03 07:19:00,113.905,113.92,113.905,113.916,191400002.0
2005-10-03 07:20:00,113.918,113.93,113.918,113.926,187900000.0
2005-10-03 07:21:00,113.921,113.93,113.913,113.93,172999997.0
2005-10-03 07:22:00,113.935,113.946,113.918,113.933,259699998.0
2005-10-03 07:23:00,113.925,113.941,113.916,113.916,178300001.0
2005-10-03 07:24:00,113.918,113.935,113.902,113.909,363800005.0
2005-10-03 07:25:00,113.922,113.935,113.914,113.924,269099996.0
2005-10-03 07:26:00,113.918,113.926,113.912,113.921,299800000.0
2005-10-03 07:27:00,113.927,113.955,113.927,113.93,247600007.0
2005-10-03 07:28:00,113.94,113.95,113.94,113.946,219500002.0
2005-10-03 07:29:00,113.95,113.95,113.93,113.943,210900004.0
2005-10-03 07:30:00,113.942,113.965,113.935,113.935,147400001.0
2005-10-03 07:31:00,113.933,113.948,113.925,113.946,210699999.0
2005-10-03 07:32:00,113.945,113.957,113.945,113.955,318899996.0
2005-10-03 07:33:00,113.965,113.983,113.964,113.964,226000002.0
2005-10-03 07:34:00,113.963,113.98,113.962,113.974,304700000.0
2005-10-03 07:35:00,113.964,113.984,113.964,113.974,153900001.0
2005-10-03 07:36:00,113.972,113.972,113.952,113.958,285600002.0
2005-10-03 07:37:00,113.946,113.946,113.937,113.943,163100000.0
2005-10-03 07:38:00,113.952,113.973,113.931,113.946,236500004.0
2005-10-03 07:39:00,113.938,113.953,113.938,113.952,84300001.0
2005-10-03 07:40:00,113.959,113.969,113.952,113.952,137800001.0
2005-10-03 07:41:00,113.954,113.96,113.947,113.949,193700000.0
2005-10-03 07:42:00,113.955,113.955,113.922,113.932,176799997.0
2005-10-03 07:43:00,113.942,113.946,113.936,113.936,101400000.0
2005-10-03 07:44:00,113.926,113.948,113.92,113.92,323099999.0
2005-10-03 07:45:00,113.912,113.92,113.912,113.917,159499999.0
2005-10-03 07:46:00,113.912,113.912,113.905,113.91,134300003.0
2005-10-03 07:47:00,113.912,113.924,113.907,113.924,296100004.0
2005-10-03 07:48:00,113.93,113.93,113.916,113.916,414000003.0
2005-10-03 07:49:00,113.925,113.937,113.925,113.937,137000003.0
2005-10-03 07:50:00,113.928,113.938,113.928,113.932,205600001.0
2005-10-03 07:51:00,113.948,113.969,113.938,113.951,236200001.0
2005-10-03 07:52:00,113.938,113.962,113.933,113.951,173000004.0
2005-10-03 07:53:00,113.95,113.962,113.95,113.959,69900000.0
2005-10-03 07:54:00,113.951,113.96,113.946,113.96,255500002.0
2005-10-03 07:55:00,113.963,113.963,113.95,113.95,190200000.0
2005-10-03 07:56:00,113.949,113.972,113.941,113.956,180700003.0
2005-10-03 07:57:00,113.961,113.961,113.936,113.953,313500007.0
2005-10-03 07:58:00,113.953,113.961,113.952,113.957,218900001.0
2005-10-03 07:59:00,113.956,113.96,113.947,113.951,215000003.0
2005-10-03 08:00:00,113.954,113.956,113.954,113.956,19000000.0
2005-10-03 08:01:00,113.964,113.981,113.955,113.978,309500002.0
2005-10-03 08:02:00,113.991,113.994,113.969,113.983,308500002.0
2005-10-03 08:03:00,113.983,113.99,113.982,113.982,214700000.0
2005-10-03 08:04:00,113.977,113.98,113.954,113.954,149899997.0
2005-10-03 08:05:00,113.954,113.954,113.927,113.927,336200006.0
2005-10-03 08:06:00,113.946,113.947,113.939,113.939,208099999.0
2005-10-03 08:07:00,113.939,113.939,113.933,113.938,135400002.0
2005-10-03 08:08:00,113.952,113.962,113.945,113.945,258599996.0
2005-10-03 08:09:00,113.951,113.969,113.951,113.965,151400004.0
2005-10-03 08:10:00,113.962,113.964,113.953,113.958,165899999.0
2005-10-03 08:11:00,113.962,113.962,113.949,113.949,82800002.0
2005-10-03 08:12:00,113.945,113.985,113.944,113.968,299199996.0
2005-10-03 08:13:00,113.973,113.984,113.935,113.935,211300004.0
2005-10-03 08:14:00,113.938,113.943,113.935,113.94,98200002.0
2005-10-03 08:15:00,113.946,113.953,113.942,113.942,266400000.0
2005-10-03 08:16:00,113.94,113.948,113.94,113.948,300800002.0
2005-10-03 08:17:00,113.945,113.992,113.945,113.95,318800004.0
2005-10-03 08:18:00,113.947,113.952,113.943,113.947,191800001.0
2005-10-03 08:19:00,113.94,113.943,113.937,113.937,185199997.0
2005-10-03 08:20:00,113.922,113.922,113.903,113.91,160900001.0
2005-10-03 08:21:00,113.905,113.905,113.886,113.895,206199998.0
2005-10-03 08:22:00,113.893,113.893,113.865,113.865,118700002.0
2005-10-03 08:23:00,113.858,113.869,113.858,113.858,344499995.0
2005-10-03 08:24:00,113.87,113.879,113.867,113.87,334899998.0
2005-10-03 08:25:00,113.873,113.873,113.861,113.868,301800005.0
2005-10-03 08:26:00,113.872,113.896,113.872,113.896,118699997.0
2005-10-03 08:27:00,113.902,113.921,113.894,113.921,287300004.0
2005-10-03 08:28:00,113.916,113.917,113.902,113.902,232800003.0
2005-10-03 08:29:00,113.907,113.915,113.891,113.907,210700003.0
2005-10-03 08:30:00,113.908,113.908,113.902,113.902,140500000.0
2005-10-03 08:31:00,113.905,113.91,113.866,113.866,267199999.0
2005-10-03 08:32:00,113.868,113.876,113.865,113.876,111000002.0
2005-10-03 08:33:00,113.877,113.877,113.835,113.835,245100001.0
2005-10-03 08:34:00,113.841,113.843,113.832,113.832,286599998.0
2005-10-03 08:35:00,113.83,113.853,113.83,113.853,158099999.0
2005-10-03 08:36:00,113.849,113.859,113.844,113.858,240200002.0
2005-10-03 08:37:00,113.867,113.867,113.847,113.847,323699993.0
2005-10-03 08:38:00,113.845,113.851,113.84,113.84,178900000.0
2005-10-03 08:39:00,113.833,113.847,113.833,113.846,106999998.0
2005-10-03 08:40:00,113.853,113.853,113.845,113.847,214599999.0
2005-10-03 08:41:00,113.846,113.846,113.831,113.838,232900000.0
2005-10-03 08:42:00,113.846,113.851,113.841,113.841,213799998.0
2005-10-03 08:43:00,113.841,113.843,113.832,113.843,153599998.0
2005-10-03 08:44:00,113.852,113.873,113.84,113.84,333100003.0
2005-10-03 08:45:00,113.845,113.855,113.812,113.844,304400000.0
2005-10-03 08:46:00,113.847,113.855,113.847,113.851,108900003.0
2005-10-03 08:47:00,113.851,113.863,113.851,113.858,331199995.0
2005-10-03 08:48:00,113.86,113.88,113.859,113.871,297199999.0
2005-10-03 08:49:00,113.869,113.891,113.868,113.886,362600003.0
2005-10-03 08:50:00,113.888,113.906,113.886,113.905,250100003.0
2005-10-03 08:51:00,113.917,113.919,113.903,113.91,297300000.0
2005-10-03 08:52:00,113.918,113.92,113.897,113.901,277900004.0
2005-10-03 08:53:00,113.892,113.902,113.892,113.896,221000001.0
2005-10-03 08:54:00,113.905,113.914,113.898,113.911,302099996.0
2005-10-03 08:55:00,113.904,113.913,113.904,113.913,131000000.0
2005-10-03 08:56:00,113.923,113.929,113.919,113.924,362900003.0
2005-10-03 08:57:00,113.934,113.949,113.934,113.94,202700000.0
2005-10-03 08:58:00,113.94,113.964,113.94,113.954,175200000.0
2005-10-03 08:59:00,113.94,113.946,113.908,113.908,132600002.0
2005-10-03 09:00:00,113.901,113.901,113.866,113.866,420700003.0
2005-10-03 09:01:00,113.873,113.874,113.864,113.874,172000004.0
2005-10-03 09:02:00,113.876,113.888,113.876,113.888,248599993.0
2005-10-03 09:03:00,113.894,113.899,113.889,113.899,94400002.0
2005-10-03 09:04:00,113.911,113.911,113.884,113.884,223399995.0
2005-10-03 09:05:00,113.883,113.89,113.875,113.89,158499998.0
2005-10-03 09:06:00,113.897,113.917,113.897,113.911,263700003.0
2005-10-03 09:07:00,113.888,113.892,113.884,113.887,130500002.0
2005-10-03 09:08:00,113.882,113.902,113.882,113.902,152099999.0
2005-10-03 09:09:00,113.908,113.913,113.902,113.908,113300003.0
2005-10-03 09:10:00,113.896,113.931,113.896,113.905,361299997.0
2005-10-03 09:11:00,113.908,113.91,113.896,113.896,153800000.0
2005-10-03 09:12:00,113.89,113.899,113.885,113.894,233200007.0
2005-10-03 09:13:00,113.898,113.916,113.897,113.916,250400001.0
2005-10-03 09:14:00,113.935,113.954,113.935,113.948,156100000.0
2005-10-03 09:15:00,113.94,113.94,113.909,113.91,171800005.0
2005-10-03 09:16:00,113.897,113.924,113.897,113.924,102100003.0
2005-10-03 09:17:00,113.928,113.928,113.914,113.921,205099996.0
2005-10-03 09:18:00,113.925,113.927,113.914,113.925,161400004.0
2005-10-03 09:19:00,113.928,113.936,113.925,113.93,221600007.0
2005-10-03 09:20:00,113.928,113.93,113.923,113.929,163800005.0
2005-10-03 09:21:00,113.935,113.939,113.923,113.923,292099998.0
2005-10-03 09:22:00,113.924,113.924,113.914,113.918,220899997.0
2005-10-03 09:23:00,113.917,113.922,113.915,113.916,243600007.0
2005-10-03 09:24:00,113.92,113.927,113.92,113.921,147199997.0
2005-10-03 09:25:00,113.92,113.942,113.92,113.925,297200003.0
2005-10-03 09:26:00,113.92,113.92,113.905,113.905,269100007.0
2005-10-03 09:27:00,113.906,113.906,113.893,113.9,145099996.0
2005-10-03 09:28:00,113.898,113.902,113.896,113.899,70099998.0
2005-10-03 09:29:00,113.899,113.915,113.899,113.915,148599999.0
2005-10-03 09:30:00,113.92,113.928,113.914,113.928,213400006.0
2005-10-03 09:31:00,113.928,113.95,113.915,113.927,288700003.0
2005-10-03 09:32:00,113.943,113.957,113.936,113.936,219800004.0
2005-10-03 09:33:00,113.915,113.945,113.915,113.945,149300002.0
2005-10-03 09:34:00,113.923,113.931,113.917,113.919,241499996.0
2005-10-03 09:35:00,113.916,113.916,113.902,113.905,160200003.0
2005-10-03 09:36:00,113.902,113.902,113.885,113.89,199399998.0
2005-10-03 09:37:00,113.89,113.89,113.865,113.874,339299999.0
2005-10-03 09:38:00,113.874,113.874,113.853,113.871,306000006.0
2005-10-03 09:39:00,113.872,113.892,113.872,113.892,59100000.0
2005-10-03 09:40:00,113.908,113.921,113.904,113.917,453000004.0
2005-10-03 09:41:00,113.924,113.932,113.924,113.927,219199999.0
2005-10-03 09:42:00,113.93,113.93,113.919,113.919,183700001.0
2005-10-03 09:43:00,113.927,113.931,113.916,113.931,171400004.0
2005-10-03 09:44:00,113.931,113.931,113.916,113.924,306400001.0
2005-10-03 09:45:00,113.943,113.948,113.941,113.948,199299995.0
2005-10-03 09:46:00,113.947,113.951,113.937,113.937,193199997.0
2005-10-03 09:47:00,113.928,113.928,113.918,113.923,109999999.0
2005-10-03 09:48:00,113.913,113.917,113.896,113.905,246100000.0
2005-10-03 09:49:00,113.889,113.889,113.875,113.878,314700000.0
2005-10-03 09:50:00,113.873,113.875,113.867,113.875,240499997.0
2005-10-03 09:51:00,113.874,113.9,113.874,113.9,100499999.0
2005-10-03 09:52:00,113.903,113.922,113.903,113.922,141999997.0
2005-10-03 09:53:00,113.928,113.93,113.918,113.92,180799998.0
2005-10-03 09:54:00,113.899,113.899,113.884,113.884,206199997.0
2005-10-03 09:55:00,113.902,113.916,113.901,113.901,183399998.0
2005-10-03 09:56:00,113.901,113.904,113.897,113.898,274800000.0
2005-10-03 09:57:00,113.897,113.908,113.881,113.891,149899999.0
2005-10-03 09:58:00,113.897,113.897,113.886,113.89,96100001.0
2005-10-03 09:59:00,113.891,113.9,113.89,113.898,159799997.0
2005-10-03 10:00:00,113.898,113.9,113.889,113.889,435100003.0
2005-10-03 10:01:00,113.898,113.917,113.898,113.915,207600003.0
2005-10-03 10:02:00,113.912,113.93,113.906,113.93,154300004.0
2005-10-03 10:03:00,113.942,113.959,113.942,113.952,209599999.0
2005-10-03 10:04:00,113.955,113.958,113.912,113.923,141899999.0
2005-10-03 10:05:00,113.932,113.932,113.922,113.926,343699995.0
2005-10-03 10:06:00,113.932,113.939,113.924,113.924,271600003.0
2005-10-03 10:07:00,113.915,113.922,113.911,113.915,260299999.0
2005-10-03 10:08:00,113.917,113.925,113.899,113.904,307299999.0
2005-10-03 10:09:00,113.915,113.92,113.909,113.917,255599998.0
2005-10-03 10:10:00,113.922,113.922,113.912,113.919,381900001.0
2005-10-03 10:11:00,113.924,113.943,113.909,113.943,192899999.0
2005-10-03 10:12:00,113.905,113.925,113.905,113.925,298499999.0
2005-10-03 10:13:00,113.927,113.948,113.925,113.929,300000002.0
2005-10-03 10:14:00,113.928,113.931,113.915,113.926,215199998.0
2005-10-03 10:15:00,113.926,113.932,113.922,113.924,503899999.0
2005-10-03 10:16:00,113.935,113.962,113.935,113.939,228600002.0
2005-10-03 10:17:00,113.927,113.95,113.925,113.95,292299994.0
2005-10-03 10:18:00,113.958,113.971,113.955,113.968,413699998.0
2005-10-03 10:19:00,113.962,113.969,113.956,113.956,226399999.0
2005-10-03 10:20:00,113.967,113.971,113.962,113.971,312600002.0
2005-10-03 10:21:00,113.972,113.978,113.968,113.974,163300003.0
2005-10-03 10:22:00,113.979,113.999,113.976,113.982,399499998.0
2005-10-03 10:23:00,113.978,113.996,113.978,113.992,231499999.0
2005-10-03 10:24:00,113.99,113.997,113.989,113.991,26500000.0
2005-10-03 10:25:00,113.992,114.002,113.984,113.987,337200002.0
2005-10-03 10:26:00,113.989,114.001,113.983,113.997,200300002.0
2005-10-03 10:27:00,113.992,113.999,113.989,113.995,396899993.0
2005-10-03 10:28:00,113.993,113.993,113.975,113.981,240599997.0
2005-10-03 10:29:00,113.971,113.974,113.965,113.97,237899997.0
2005-10-03 10:30:00,113.977,113.984,113.973,113.976,237600000.0
2005-10-03 10:31:00,113.987,113.993,113.983,113.993,258300009.0
2005-10-03 10:32:00,113.992,113.992,113.983,113.986,335700000.0
2005-10-03 10:33:00,113.986,113.986,113.973,113.973,150099998.0
2005-10-03 10:34:00,113.967,113.97,113.966,113.968,174700003.0
2005-10-03 10:35:00,113.965,113.965,113.951,113.963,167799999.0
2005-10-03 10:36:00,113.961,113.969,113.961,113.963,178899999.0
2005-10-03 10:37:00,113.967,113.968,113.962,113.968,144800001.0
2005-10-03 10:38:00,113.97,113.994,113.963,113.992,161100001.0
2005-10-03 10:39:00,113.968,113.983,113.968,113.983,216800002.0
2005-10-03 10:40:00,113.985,113.985,113.985,113.985,37500001.0
2005-10-03 10:41:00,113.98,113.98,113.963,113.963,136999998.0
2005-10-03 10:42:00,113.96,113.966,113.953,113.966,146600002.0
2005-10-03 10:43:00,113.963,113.965,113.96,113.96,228499997.0
2005-10-03 10:44:00,113.957,113.96,113.944,113.944,203500001.0
2005-10-03 10:45:00,113.948,113.952,113.945,113.951,101900002.0
2005-10-03 10:46:00,113.957,113.961,113.953,113.953,156099999.0
2005-10-03 10:47:00,113.957,113.963,113.954,113.959,249300003.0
2005-10-03 10:48:00,113.968,113.976,113.957,113.961,215599996.0
2005-10-03 10:49:00,113.962,113.991,113.962,113.991,160300002.0
2005-10-03 10:50:00,113.991,113.996,113.98,113.984,110800000.0
2005-10-03 10:51:00,113.98,113.989,113.974,113.976,332999995.0
2005-10-03 10:52:00,113.963,113.963,113.956,113.963,183700002.0
2005-10-03 10:53:00,113.965,113.975,113.965,113.973,168200002.0
2005-10-03 10:54:00,113.97,113.975,113.965,113.97,296699997.0
2005-10-03 10:55:00,113.974,113.984,113.968,113.968,232700000.0
2005-10-03 10:56:00,113.966,113.976,113.949,113.976,303099999.0
2005-10-03 10:57:00,113.977,113.998,113.977,113.991,172699999.0
2005-10-03 10:58:00,114.0,114.019,113.993,114.011,133299999.0
2005-10-03 10:59:00,114.017,114.019,114.0,114.0,235400000.0
2005-10-03 11:00:00,114.007,114.027,114.007,114.027,299100008.0
2005-10-03 11:01:00,114.034,114.039,114.03,114.033,119099999.0
2005-10-03 11:02:00,114.037,114.06,114.035,114.06,276800001.0
2005-10-03 11:03:00,114.059,114.072,114.059,114.072,133000001.0
2005-10-03 11:04:00,114.073,114.073,114.056,114.06,248899997.0
2005-10-03 11:05:00,114.058,114.064,114.049,114.049,288000000.0
2005-10-03 11:06:00,114.056,114.062,114.053,114.054,367700003.0
2005-10-03 11:07:00,114.06,114.103,114.06,114.101,185799998.0
2005-10-03 11:08:00,114.096,114.096,114.072,114.085,206100003.0
2005-10-03 11:09:00,114.086,114.09,114.083,114.089,155399999.0
2005-10-03 11:10:00,114.088,114.111,114.078,114.108,200200003.0
2005-10-03 11:11:00,114.104,114.106,114.088,114.095,334200003.0
2005-10-03 11:12:00,114.092,114.092,114.078,114.092,377399994.0
2005-10-03 11:13:00,114.097,114.111,114.085,114.09,364900006.0
2005-10-03 11:14:00,114.092,114.095,114.083,114.087,231099998.0
2005-10-03 11:15:00,114.078,114.084,114.075,114.084,174800001.0
2005-10-03 11:16:00,114.072,114.072,114.056,114.056,63299999.0
2005-10-03 11:17:00,114.053,114.053,114.044,114.047,205600002.0
2005-10-03 11:18:00,114.043,114.043,114.027,114.037,221300001.0
2005-10-03 11:19:00,114.028,114.035,114.023,114.023,288700004.0
2005-10-03 11:20:00,114.023,114.023,114.009,114.017,251699998.0
2005-10-03 11:21:00,114.013,114.024,114.013,114.015,183800001.0
2005-10-03 11:22:00,114.023,114.039,114.023,114.031,263200000.0
2005-10-03 11:23:00,114.038,114.041,114.033,114.033,152900003.0
2005-10-03 11:24:00,114.023,114.041,114.023,114.03,319899999.0
2005-10-03 11:25:00,114.025,114.028,114.007,114.015,176699998.0
2005-10-03 11:26:00,114.02,114.025,114.018,114.018,82199999.0
2005-10-03 11:27:00,114.023,114.028,114.01,114.026,401900002.0
2005-10-03 11:28:00,114.025,114.025,114.015,114.015,136699999.0
2005-10-03 11:29:00,114.02,114.025,114.017,114.017,175199999.0
2005-10-03 11:30:00,114.02,114.025,114.017,114.023,218900000.0
2005-10-03 11:31:00,114.032,114.041,114.018,114.024,228300000.0
2005-10-03 11:32:00,114.038,114.051,114.027,114.028,242399998.0
2005-10-03 11:33:00,114.026,114.026,114.011,114.017,216800004.0
2005-10-03 11:34:00,114.02,114.023,114.003,114.003,159999999.0
2005-10-03 11:35:00,113.985,113.996,113.979,113.994,313299999.0
2005-10-03 11:36:00,113.99,113.992,113.983,113.992,141600001.0
2005-10-03 11:37:00,113.997,114.003,113.989,114.003,190000003.0
2005-10-03 11:38:00,114.003,114.005,113.995,114.005,142499999.0
2005-10-03 11:39:00,114.022,114.032,114.022,114.028,244000005.0
2005-10-03 11:40:00,114.015,114.023,114.012,114.023,106800001.0
2005-10-03 11:41:00,114.022,114.024,114.012,114.024,151300001.0
2005-10-03 11:42:00,114.023,114.038,114.015,114.036,275700007.0
2005-10-03 11:43:00,114.045,114.051,114.013,114.013,246499998.0
2005-10-03 11:44:00,114.022,114.023,114.013,114.013,178599998.0
2005-10-03 11:45:00,114.015,114.026,114.008,114.026,434000006.0
2005-10-03 11:46:00,114.023,114.039,114.017,114.039,236800004.0
2005-10-03 11:47:00,114.034,114.048,114.031,114.048,214299995.0
2005-10-03 11:48:00,114.05,114.051,114.034,114.051,257599997.0
2005-10-03 11:49:00,114.055,114.055,114.048,114.05,150100000.0
2005-10-03 11:50:00,114.043,114.079,114.035,114.075,153600001.0
2005-10-03 11:51:00,114.063,114.073,114.035,114.035,298899996.0
2005-10-03 11:52:00,114.031,114.031,114.007,114.015,157099997.0
2005-10-03 11:53:00,114.014,114.04,114.014,114.04,297399995.0
2005-10-03 11:54:00,114.038,114.063,114.023,114.038,206299997.0
2005-10-03 11:55:00,114.03,114.035,114.023,114.027,467999999.0
2005-10-03 11:56:00,114.023,114.028,114.017,114.02,97900000.0
2005-10-03 11:57:00,114.017,114.018,114.003,114.008,177299997.0
2005-10-03 11:58:00,113.999,114.012,113.985,113.985,287800006.0
2005-10-03 11:59:00,113.979,113.982,113.976,113.979,116199998.0
2005-10-03 12:00:00,113.977,113.983,113.975,113.98,256700000.0
2005-10-03 12:01:00,113.985,113.985,113.977,113.977,78000002.0
2005-10-03 12:02:00,113.978,113.993,113.977,113.992,159000001.0
2005-10-03 12:03:00,113.982,113.982,113.956,113.956,209400000.0
2005-10-03 12:04:00,113.948,113.961,113.948,113.955,169200000.0
2005-10-03 12:05:00,113.97,113.993,113.97,113.987,208700004.0
2005-10-03 12:06:00,113.972,113.985,113.972,113.979,257699995.0
2005-10-03 12:07:00,113.982,113.984,113.971,113.984,192300003.0
2005-10-03 12:08:00,113.975,113.98,113.973,113.979,133800000.0
2005-10-03 12:09:00,113.985,114.007,113.985,114.0,264200000.0
2005-10-03 12:10:00,113.98,113.98,113.972,113.972,41500001.0
2005-10-03 12:11:00,113.973,113.973,113.963,113.968,324600007.0
2005-10-03 12:12:00,113.971,113.971,113.943,113.954,92900001.0
2005-10-03 12:13:00,113.957,113.959,113.948,113.948,224800001.0
2005-10-03 12:14:00,113.947,113.947,113.927,113.937,339900001.0
2005-10-03 12:15:00,113.947,113.961,113.947,113.957,174400003.0
2005-10-03 12:16:00,113.962,113.989,113.962,113.987,123099999.0
2005-10-03 12:17:00,113.991,114.003,113.988,114.003,376499997.0
2005-10-03 12:18:00,113.997,114.012,113.997,114.004,279700000.0
2005-10-03 12:19:00,114.006,114.006,113.992,113.997,245800002.0
2005-10-03 12:20:00,113.989,113.99,113.98,113.99,286900006.0
2005-10-03 12:21:00,113.994,113.994,113.984,113.987,314699998.0
2005-10-03 12:22:00,113.99,113.998,113.981,113.992,223199996.0
2005-10-03 12:23:00,113.977,113.981,113.959,113.959,263400001.0
2005-10-03 12:24:00,113.961,113.962,113.948,113.948,109200004.0
2005-10-03 12:25:00,113.938,113.949,113.938,113.946,362999999.0
2005-10-03 12:26:00,113.946,113.962,113.946,113.962,98800003.0
2005-10-03 12:27:00,113.958,113.964,113.953,113.96,267399999.0
2005-10-03 12:28:00,113.952,113.954,113.95,113.95,171000001.0
2005-10-03 12:29:00,113.957,113.959,113.946,113.949,152299995.0
2005-10-03 12:30:00,113.944,113.945,113.925,113.943,349700006.0
2005-10-03 12:31:00,113.944,113.944,113.94,113.94,88600003.0
2005-10-03 12:32:00,113.948,113.955,113.945,113.945,240800003.0
2005-10-03 12:33:00,113.95,113.95,113.932,113.939,189799997.0
2005-10-03 12:34:00,113.943,113.95,113.934,113.938,235800001.0
2005-10-03 12:35:00,113.95,113.955,113.929,113.935,231100004.0
2005-10-03 12:36:00,113.933,113.935,113.927,113.932,273300006.0
2005-10-03 12:37:00,113.928,113.933,113.921,113.929,248900002.0
2005-10-03 12:38:00,113.934,113.948,113.934,113.94,150300000.0
2005-10-03 12:39:00,113.948,113.951,113.94,113.941,220199998.0
2005-10-03 12:40:00,113.948,113.949,113.934,113.934,338700001.0
2005-10-03 12:41:00,113.932,113.938,113.93,113.93,254500008.0
2005-10-03 12:42:00,113.94,113.943,113.928,113.943,125200002.0
2005-10-03 12:43:00,113.948,113.948,113.935,113.935,141599998.0
2005-10-03 12:44:00,113.937,113.953,113.934,113.934,279500002.0
2005-10-03 12:45:00,113.943,113.943,113.933,113.937,375400005.0
2005-10-03 12:46:00,113.939,113.974,113.919,113.919,366400000.0
2005-10-03 12:47:00,113.918,113.932,113.91,113.913,260399997.0
2005-10-03 12:48:00,113.914,113.941,113.914,113.918,230700000.0
2005-10-03 12:49:00,113.918,113.929,113.918,113.927,214599995.0
2005-10-03 12:50:00,113.925,113.938,113.925,113.93,175299997.0
2005-10-03 12:51:00,113.936,113.94,113.924,113.925,318399998.0
2005-10-03 12:52:00,113.923,113.937,113.918,113.93,348199995.0
2005-10-03 12:53:00,113.931,113.942,113.931,113.942,220300003.0
2005-10-03 12:54:00,113.948,113.953,113.945,113.953,191900000.0
2005-10-03 12:55:00,113.972,113.987,113.972,113.987,197300004.0
2005-10-03 12:56:00,113.974,113.974,113.947,113.955,264500002.0
2005-10-03 12:57:00,113.953,113.961,113.952,113.952,203200002.0
2005-10-03 12:58:00,113.954,113.963,113.95,113.96,310899999.0
2005-10-03 12:59:00,113.963,114.042,113.959,114.042,370399996.0
2005-10-03 13:00:00,114.068,114.07,114.039,114.044,404100000.0
2005-10-03 13:01:00,114.048,114.074,114.048,114.07,135099998.0
2005-10-03 13:02:00,114.065,114.065,114.047,114.057,244099993.0
2005-10-03 13:03:00,114.06,114.072,114.06,114.072,69700002.0
2005-10-03 13:04:00,114.065,114.069,114.06,114.06,314300002.0
2005-10-03 13:05:00,114.058,114.06,114.034,114.04,428799999.0
2005-10-03 13:06:00,114.045,114.05,114.027,114.027,253799998.0
2005-10-03 13:07:00,114.028,114.028,114.007,114.014,131300004.0
2005-10-03 13:08:00,114.012,114.029,114.003,114.02,403100001.0
2005-10-03 13:09:00,114.032,114.032,114.03,114.03,75900002.0
2005-10-03 13:10:00,114.043,114.052,114.033,114.052,240500003.0
2005-10-03 13:11:00,114.05,114.055,114.047,114.055,200799997.0
2005-10-03 13:12:00,114.05,114.054,114.043,114.049,258699998.0
2005-10-03 13:13:00,114.052,114.052,114.042,114.042,207400005.0
2005-10-03 13:14:00,114.045,114.058,114.044,114.056,191600003.0
2005-10-03 13:15:00,114.07,114.086,114.062,114.072,164100000.0
2005-10-03 13:16:00,114.063,114.063,114.052,114.052,115800002.0
2005-10-03 13:17:00,114.046,114.046,114.036,114.039,194200003.0
2005-10-03 13:18:00,114.042,114.042,114.022,114.029,241400006.0
2005-10-03 13:19:00,114.025,114.033,114.015,114.033,132300000.0
2005-10-03 13:20:00,114.038,114.05,114.038,114.041,355899997.0
2005-10-03 13:21:00,114.049,114.053,114.044,114.047,241900000.0
2005-10-03 13:22:00,114.046,114.059,114.044,114.059,192300005.0
2005-10-03 13:23:00,114.062,114.07,114.057,114.064,201000000.0
2005-10-03 13:24:00,114.071,114.084,114.071,114.08,189599997.0
2005-10-03 13:25:00,114.09,114.107,114.09,114.107,160199998.0
2005-10-03 13:26:00,114.097,114.103,114.097,114.103,117500003.0
2005-10-03 13:27:00,114.101,114.108,114.098,114.103,197099998.0
2005-10-03 13:28:00,114.112,114.119,114.106,114.106,105000003.0
2005-10-03 13:29:00,114.103,114.109,114.096,114.105,310199997.0
2005-10-03 13:30:00,114.101,114.101,114.079,114.079,257300005.0
2005-10-03 13:31:00,114.082,114.09,114.066,114.066,244200002.0
2005-10-03 13:32:00,114.069,114.084,114.054,114.054,369700001.0
2005-10-03 13:33:00,114.052,114.052,114.035,114.035,246700006.0
2005-10-03 13:34:00,114.03,114.034,114.027,114.027,273600000.0
2005-10-03 13:35:00,114.023,114.025,114.017,114.02,333800005.0
2005-10-03 13:36:00,114.03,114.07,114.03,114.03,430500000.0
2005-10-03 13:37:00,114.019,114.024,114.013,114.024,136900000.0
2005-10-03 13:38:00,114.018,114.033,114.011,114.027,153600001.0
2005-10-03 13:39:00,114.032,114.032,114.023,114.027,150400006.0
2005-10-03 13:40:00,114.03,114.035,114.027,114.035,257999999.0
2005-10-03 13:41:00,114.03,114.035,114.025,114.03,240800000.0
2005-10-03 13:42:00,114.04,114.048,114.036,114.039,93800001.0
2005-10-03 13:43:00,114.028,114.028,114.007,114.021,150799998.0
2005-10-03 13:44:00,114.025,114.025,114.02,114.02,153000000.0
2005-10-03 13:45:00,114.018,114.02,114.012,114.012,264900000.0
2005-10-03 13:46:00,114.013,114.028,114.013,114.018,206200003.0
2005-10-03 13:47:00,114.037,114.042,114.028,114.038,221099996.0
2005-10-03 13:48:00,114.033,114.033,114.022,114.026,311000005.0
2005-10-03 13:49:00,114.018,114.023,114.011,114.019,312100003.0
2005-10-03 13:50:00,114.022,114.022,114.006,114.014,300400001.0
2005-10-03 13:51:00,114.02,114.025,114.012,114.017,341299998.0
2005-10-03 13:52:00,114.003,114.005,113.992,113.992,236199996.0
2005-10-03 13:53:00,113.992,114.004,113.992,113.994,243199998.0
2005-10-03 13:54:00,114.033,114.039,113.997,114.004,227200000.0
2005-10-03 13:55:00,114.007,114.012,114.003,114.007,328299989.0
2005-10-03 13:56:00,114.012,114.013,114.004,114.007,237800000.0
2005-10-03 13:57:00,114.007,114.012,114.006,114.01,273300001.0
2005-10-03 13:58:00,114.01,114.015,114.004,114.015,195900004.0
2005-10-03 13:59:00,114.012,114.012,113.992,113.993,303300006.0
2005-10-03 14:00:00,114.001,114.012,114.0,114.012,343699999.0
2005-10-03 14:01:00,114.01,114.015,114.005,114.007,303299997.0
2005-10-03 14:02:00,114.011,114.017,114.005,114.017,165199997.0
2005-10-03 14:03:00,114.011,114.025,114.011,114.015,76799999.0
2005-10-03 14:04:00,114.022,114.03,114.021,114.027,276200000.0
2005-10-03 14:05:00,114.032,114.041,114.03,114.031,203799998.0
2005-10-03 14:06:00,114.031,114.031,114.008,114.008,315000006.0
2005-10-03 14:07:00,114.002,114.016,113.999,114.016,281399996.0
2005-10-03 14:08:00,114.022,114.028,114.015,114.025,111000003.0
2005-10-03 14:09:00,114.014,114.016,114.003,114.003,157000000.0
2005-10-03 14:10:00,114.03,114.034,113.981,113.998,205999995.0
2005-10-03 14:11:00,114.012,114.015,114.0,114.006,279100000.0
2005-10-03 14:12:00,113.991,113.993,113.985,113.985,137600002.0
2005-10-03 14:13:00,113.982,113.992,113.976,113.988,277000001.0
2005-10-03 14:14:00,114.003,114.018,114.003,114.01,169699998.0
2005-10-03 14:15:00,114.013,114.013,114.004,114.008,228000001.0
2005-10-03 14:16:00,114.006,114.02,114.006,114.009,201700000.0
2005-10-03 14:17:00,114.003,114.02,114.001,114.02,233600000.0
2005-10-03 14:18:00,114.016,114.016,114.003,114.008,150800002.0
2005-10-03 14:19:00,114.027,114.038,114.018,114.018,112899998.0
2005-10-03 14:20:00,114.0,114.003,113.994,113.997,265600000.0
2005-10-03 14:21:00,114.0,114.01,114.0,114.01,36999999.0
2005-10-03 14:22:00,114.022,114.022,113.999,113.999,176600002.0
2005-10-03 14:23:00,114.004,114.004,113.994,114.001,367699996.0
2005-10-03 14:24:00,113.998,114.028,113.985,113.997,301800002.0
2005-10-03 14:25:00,113.998,114.002,113.981,113.981,190599995.0
2005-10-03 14:26:00,113.975,113.978,113.969,113.969,215600007.0
2005-10-03 14:27:00,113.966,113.973,113.963,113.972,251499999.0
2005-10-03 14:28:00,113.977,113.999,113.977,113.995,221699999.0
2005-10-03 14:29:00,113.985,113.993,113.983,113.993,26900000.0
2005-10-03 14:30:00,113.993,114.056,113.993,114.056,329200001.0
2005-10-03 14:31:00,114.063,114.063,114.048,114.048,166099998.0
2005-10-03 14:32:00,114.031,114.031,114.02,114.02,25400000.0
2005-10-03 14:33:00,114.009,114.022,114.008,114.019,242399999.0
2005-10-03 14:34:00,114.023,114.031,114.018,114.031,222399994.0
2005-10-03 14:35:00,114.032,114.041,114.03,114.03,359600000.0
2005-10-03 14:36:00,114.025,114.042,114.025,114.042,260899999.0
2005-10-03 14:37:00,114.041,114.041,114.027,114.027,170100001.0
2005-10-03 14:38:00,114.02,114.029,114.02,114.025,108299998.0
2005-10-03 14:39:00,114.015,114.022,114.007,114.017,308100001.0
2005-10-03 14:40:00,114.015,114.018,114.01,114.012,171700002.0
2005-10-03 14:41:00,114.009,114.011,114.008,114.008,211999997.0
2005-10-03 14:42:00,114.0,114.014,113.992,114.013,370300002.0
2005-10-03 14:43:00,114.014,114.021,114.002,114.002,427600005.0
2005-10-03 14:44:00,114.005,114.005,113.995,114.002,295999992.0
2005-10-03 14:45:00,113.997,113.997,113.984,113.984,65699999.0
2005-10-03 14:46:00,113.985,113.99,113.985,113.987,187099998.0
2005-10-03 14:47:00,113.975,114.017,113.975,114.011,100399999.0
2005-10-03 14:48:00,113.993,113.993,113.982,113.993,209499996.0
2005-10-03 14:49:00,114.0,114.022,113.99,113.998,275599999.0
2005-10-03 14:50:00,113.992,113.992,113.985,113.987,221600002.0
2005-10-03 14:51:00,113.984,113.985,113.965,113.965,152500002.0
2005-10-03 14:52:00,113.967,113.971,113.935,113.946,228900001.0
2005-10-03 14:53:00,113.937,113.947,113.935,113.935,164699998.0
2005-10-03 14:54:00,113.93,113.942,113.93,113.942,102000000.0
2005-10-03 14:55:00,113.95,113.958,113.946,113.95,118300003.0
2005-10-03 14:56:00,113.945,113.945,113.922,113.942,222100001.0
2005-10-03 14:57:00,113.947,113.947,113.926,113.934,205600001.0
2005-10-03 14:58:00,113.942,113.946,113.932,113.938,170900004.0
2005-10-03 14:59:00,113.947,113.967,113.947,113.96,72600000.0
2005-10-03 15:00:00,113.974,114.016,113.974,114.008,282400007.0
2005-10-03 15:01:00,114.018,114.021,114.005,114.005,159700002.0
2005-10-03 15:02:00,113.998,114.0,113.991,113.992,158999998.0
2005-10-03 15:03:00,113.992,113.992,113.984,113.991,45000000.0
2005-10-03 15:04:00,113.99,113.99,113.965,113.965,224699999.0
2005-10-03 15:05:00,113.97,113.973,113.965,113.973,187700004.0
2005-10-03 15:06:00,113.964,113.964,113.958,113.964,46200000.0
2005-10-03 15:07:00,113.952,113.954,113.947,113.947,230800002.0
2005-10-03 15:08:00,113.943,113.943,113.932,113.943,207500004.0
2005-10-03 15:09:00,113.943,113.943,113.933,113.937,188200001.0
2005-10-03 15:10:00,113.936,113.941,113.929,113.929,307599999.0
2005-10-03 15:11:00,113.928,113.936,113.926,113.927,218299999.0
2005-10-03 15:12:00,113.937,113.942,113.936,113.938,65799998.0
2005-10-03 15:13:00,113.941,113.941,113.925,113.935,268400001.0
2005-10-03 15:14:00,113.948,113.966,113.942,113.965,289999998.0
2005-10-03 15:15:00,113.949,113.954,113.933,113.933,234700002.0
2005-10-03 15:16:00,113.928,113.928,113.909,113.909,135199997.0
2005-10-03 15:17:00,113.912,113.922,113.912,113.922,136500002.0
2005-10-03 15:18:00,113.926,113.936,113.92,113.934,120899998.0
2005-10-03 15:19:00,113.938,113.941,113.925,113.93,180399999.0
2005-10-03 15:20:00,113.932,113.933,113.92,113.933,321699999.0
2005-10-03 15:21:00,113.954,113.96,113.912,113.912,340300004.0
2005-10-03 15:22:00,113.915,113.929,113.915,113.922,216299999.0
2005-10-03 15:23:00,113.919,113.924,113.911,113.918,152100001.0
2005-10-03 15:24:00,113.918,113.929,113.911,113.919,291699997.0
2005-10-03 15:25:00,113.927,113.947,113.927,113.945,160499997.0
2005-10-03 15:26:00,113.95,113.959,113.949,113.956,199799999.0
2005-10-03 15:27:00,113.955,113.955,113.947,113.955,209899995.0
2005-10-03 15:28:00,113.96,113.967,113.945,113.945,164800002.0
2005-10-03 15:29:00,113.941,113.949,113.941,113.948,153999994.0
2005-10-03 15:30:00,113.952,113.952,113.94,113.94,84700002.0
2005-10-03 15:31:00,113.941,113.948,113.926,113.941,294499995.0
2005-10-03 15:32:00,113.938,113.96,113.938,113.96,229399999.0
2005-10-03 15:33:00,113.975,113.996,113.975,113.995,275400004.0
2005-10-03 15:34:00,113.993,113.996,113.979,113.993,379900007.0
2005-10-03 15:35:00,113.997,114.002,113.995,113.995,147999999.0
2005-10-03 15:36:00,113.985,113.985,113.957,113.967,175400000.0
2005-10-03 15:37:00,113.963,113.963,113.951,113.951,230000005.0
2005-10-03 15:38:00,113.958,113.96,113.939,113.95,249100004.0
2005-10-03 15:39:00,113.958,114.019,113.958,113.995,208600001.0
2005-10-03 15:40:00,113.997,114.023,113.997,114.023,197500000.0
2005-10-03 15:41:00,114.018,114.02,114.006,114.01,273099995.0
2005-10-03 15:42:00,114.008,114.014,114.004,114.006,252800000.0
2005-10-03 15:43:00,114.011,114.036,114.003,114.036,330599999.0
2005-10-03 15:44:00,114.03,114.039,114.026,114.038,337800002.0
2005-10-03 15:45:00,114.047,114.07,114.045,114.055,163800001.0
2005-10-03 15:46:00,114.066,114.075,114.037,114.037,426399994.0
2005-10-03 15:47:00,114.04,114.04,113.979,114.015,176499997.0
2005-10-03 15:48:00,114.018,114.018,113.991,113.998,222500001.0
2005-10-03 15:49:00,113.995,114.005,113.995,114.005,311400003.0
2005-10-03 15:50:00,114.007,114.02,114.007,114.02,234599997.0
2005-10-03 15:51:00,114.027,114.033,114.019,114.033,253400001.0
2005-10-03 15:52:00,114.031,114.031,114.007,114.009,142300000.0
2005-10-03 15:53:00,114.007,114.007,113.983,113.993,262600000.0
2005-10-03 15:54:00,113.997,114.005,113.992,114.003,169099998.0
2005-10-03 15:55:00,114.011,114.011,114.0,114.002,135999999.0
2005-10-03 15:56:00,113.999,114.012,113.994,114.002,305899996.0
2005-10-03 15:57:00,113.987,113.998,113.981,113.981,230900004.0
2005-10-03 15:58:00,113.984,114.017,113.984,114.011,196900004.0
2005-10-03 15:59:00,114.005,114.021,114.005,114.013,155199997.0
2005-10-03 16:00:00,114.046,114.114,114.046,114.104,170500002.0
2005-10-03 16:01:00,114.107,114.114,114.099,114.112,405199996.0
2005-10-03 16:02:00,114.105,114.15,114.098,114.15,342700002.0
2005-10-03 16:03:00,114.16,114.16,114.112,114.112,253700001.0
2005-10-03 16:04:00,114.098,114.121,114.098,114.115,248400000.0
2005-10-03 16:05:00,114.118,114.128,114.106,114.128,281500001.0
2005-10-03 16:06:00,114.13,114.16,114.124,114.158,157399999.0
2005-10-03 16:07:00,114.152,114.19,114.152,114.181,151300000.0
2005-10-03 16:08:00,114.17,114.171,114.154,114.154,153300003.0
2005-10-03 16:09:00,114.158,114.158,114.138,114.138,134899997.0
2005-10-03 16:10:00,114.144,114.144,114.135,114.135,172599999.0
2005-10-03 16:11:00,114.152,114.168,114.152,114.162,88100002.0
2005-10-03 16:12:00,114.177,114.207,114.177,114.201,137699998.0
2005-10-03 16:13:00,114.193,114.193,114.169,114.18,182300001.0
2005-10-03 16:14:00,114.195,114.214,114.195,114.207,164599999.0
2005-10-03 16:15:00,114.205,114.22,114.205,114.22,167400002.0
2005-10-03 16:16:00,114.221,114.221,114.209,114.209,290600006.0
2005-10-03 16:17:00,114.21,114.221,114.193,114.196,224499996.0
2005-10-03 16:18:00,114.199,114.22,114.197,114.22,287200000.0
2005-10-03 16:19:00,114.224,114.224,114.192,114.192,146400003.0
2005-10-03 16:20:00,114.2,114.211,114.2,114.202,248400000.0
2005-10-03 16:21:00,114.201,114.209,114.193,114.209,184500003.0
2005-10-03 16:22:00,114.21,114.21,114.185,114.203,217400000.0
2005-10-03 16:23:00,114.186,114.199,114.181,114.189,296000002.0
2005-10-03 16:24:00,114.167,114.193,114.161,114.193,187599997.0
2005-10-03 16:25:00,114.21,114.21,114.201,114.203,257200000.0
2005-10-03 16:26:00,114.198,114.207,114.198,114.2,212000002.0
2005-10-03 16:27:00,114.2,114.225,114.198,114.211,190300003.0
2005-10-03 16:28:00,114.22,114.25,114.22,114.245,146600000.0
2005-10-03 16:29:00,114.252,114.252,114.238,114.245,131000002.0
2005-10-03 16:30:00,114.252,114.256,114.242,114.256,295500004.0
2005-10-03 16:31:00,114.27,114.294,114.27,114.285,201199997.0
2005-10-03 16:32:00,114.284,114.348,114.284,114.346,293299998.0
2005-10-03 16:33:00,114.34,114.342,114.333,114.333,106100002.0
2005-10-03 16:34:00,114.322,114.327,114.317,114.326,180400001.0
2005-10-03 16:35:00,114.33,114.33,114.31,114.318,260299998.0
2005-10-03 16:36:00,114.319,114.319,114.301,114.309,229600001.0
2005-10-03 16:37:00,114.312,114.32,114.311,114.312,343600004.0
2005-10-03 16:38:00,114.317,114.318,114.307,114.309,174099999.0
2005-10-03 16:39:00,114.308,114.321,114.308,114.31,153200002.0
2005-10-03 16:40:00,114.309,114.315,114.309,114.312,328300010.0
2005-10-03 16:41:00,114.313,114.313,114.3,114.313,155899997.0
2005-10-03 16:42:00,114.308,114.316,114.302,114.31,84300001.0
2005-10-03 16:43:00,114.308,114.312,114.303,114.309,320400004.0
2005-10-03 16:44:00,114.3,114.3,114.291,114.292,36800000.0
2005-10-03 16:45:00,114.291,114.291,114.261,114.266,240999998.0
2005-10-03 16:46:00,114.259,114.263,114.252,114.257,162800000.0
2005-10-03 16:47:00,114.257,114.262,114.252,114.257,215500003.0
2005-10-03 16:48:00,114.255,114.255,114.248,114.255,77000000.0
2005-10-03 16:49:00,114.253,114.263,114.253,114.253,342000000.0
2005-10-03 16:50:00,114.25,114.255,114.248,114.248,213299998.0
2005-10-03 16:51:00,114.255,114.255,114.245,114.255,283099997.0
2005-10-03 16:52:00,114.25,114.255,114.25,114.255,95499999.0
2005-10-03 16:53:00,114.258,114.272,114.253,114.255,128099998.0
2005-10-03 16:54:00,114.27,114.297,114.27,114.289,325199994.0
2005-10-03 16:55:00,114.276,114.284,114.276,114.284,228599996.0
2005-10-03 16:56:00,114.28,114.28,114.249,114.249,304199998.0
2005-10-03 16:57:00,114.238,114.238,114.209,114.212,170399997.0
2005-10-03 16:58:00,114.214,114.221,114.199,114.199,434200002.0
2005-10-03 16:59:00,114.208,114.26,114.208,114.26,205800002.0
2005-10-03 17:00:00,114.272,114.281,114.247,114.263,346600000.0
2005-10-03 17:01:00,114.261,114.261,114.242,114.242,316400004.0
2005-10-03 17:02:00,114.238,114.238,114.218,114.225,91200001.0
2005-10-03 17:03:00,114.213,114.213,114.199,114.2,131200001.0
2005-10-03 17:04:00,114.203,114.203,114.186,114.188,296099994.0
2005-10-03 17:05:00,114.181,114.181,114.147,114.147,259700001.0
2005-10-03 17:06:00,114.154,114.16,114.144,114.16,113400000.0
2005-10-03 17:07:00,114.162,114.162,114.154,114.162,80500002.0
2005-10-03 17:08:00,114.162,114.17,114.155,114.159,281099993.0
2005-10-03 17:09:00,114.155,114.156,114.144,114.153,220099999.0
2005-10-03 17:10:00,114.161,114.169,114.15,114.163,406399999.0
2005-10-03 17:11:00,114.17,114.195,114.17,114.191,163799999.0
2005-10-03 17:12:00,114.193,114.209,114.193,114.208,261800000.0
2005-10-03 17:13:00,114.211,114.211,114.177,114.177,422799996.0
2005-10-03 17:14:00,114.173,114.18,114.173,114.176,213799999.0
2005-10-03 17:15:00,114.164,114.164,114.149,114.162,133299998.0
2005-10-03 17:16:00,114.157,114.157,114.149,114.149,262099998.0
2005-10-03 17:17:00,114.143,114.143,114.137,114.143,257199994.0
2005-10-03 17:18:00,114.136,114.136,114.136,114.136,77300000.0
2005-10-03 17:19:00,114.123,114.123,114.08,114.08,158399997.0
2005-10-03 17:20:00,114.085,114.105,114.085,114.099,143400000.0
2005-10-03 17:21:00,114.102,114.105,114.1,114.1,208000003.0
2005-10-03 17:22:00,114.104,114.121,114.104,114.121,141400004.0
2005-10-03 17:23:00,114.126,114.146,114.126,114.14,172100003.0
2005-10-03 17:24:00,114.147,114.152,114.147,114.149,116900000.0
2005-10-03 17:25:00,114.163,114.186,114.163,114.185,113400001.0
2005-10-03 17:26:00,114.183,114.221,114.183,114.221,214600000.0
2005-10-03 17:27:00,114.23,114.23,114.211,114.211,128599996.0
2005-10-03 17:28:00,114.218,114.225,114.209,114.225,232500002.0
2005-10-03 17:29:00,114.212,114.213,114.191,114.195,208500001.0
2005-10-03 17:30:00,114.191,114.191,114.184,114.184,117799995.0
2005-10-03 17:31:00,114.182,114.195,114.182,114.195,255299999.0
2005-10-03 17:32:00,114.192,114.192,114.179,114.192,268299997.0
2005-10-03 17:33:00,114.187,114.188,114.151,114.151,211699999.0
2005-10-03 17:34:00,114.137,114.143,114.137,114.141,115699999.0
2005-10-03 17:35:00,114.142,114.142,114.126,114.126,255499996.0
2005-10-03 17:36:00,114.136,114.167,114.136,114.147,247900004.0
2005-10-03 17:37:00,114.148,114.152,114.146,114.152,262600000.0
2005-10-03 17:38:00,114.152,114.152,114.137,114.137,259500003.0
2005-10-03 17:39:00,114.134,114.141,114.134,114.141,68200001.0
2005-10-03 17:40:00,114.141,114.153,114.138,114.153,131699999.0
2005-10-03 17:41:00,114.148,114.152,114.142,114.142,203699997.0
2005-10-03 17:42:00,114.143,114.156,114.143,114.156,82800003.0
2005-10-03 17:43:00,114.159,114.165,114.153,114.153,117800000.0
2005-10-03 17:44:00,114.162,114.17,114.155,114.166,257799998.0
2005-10-03 17:45:00,114.158,114.159,114.15,114.15,210100003.0
2005-10-03 17:46:00,114.146,114.15,114.139,114.14,134199998.0
2005-10-03 17:47:00,114.126,114.137,114.121,114.129,125399999.0
2005-10-03 17:48:00,114.13,114.13,114.127,114.13,143000000.0
2005-10-03 17:49:00,114.132,114.149,114.132,114.135,392899994.0
2005-10-03 17:50:00,114.14,114.167,114.138,114.167,472200002.0
2005-10-03 17:51:00,114.167,114.169,114.154,114.154,330699999.0
2005-10-03 17:52:00,114.158,114.158,114.139,114.144,265699996.0
2005-10-03 17:53:00,114.158,114.169,114.148,114.155,240899998.0
2005-10-03 17:54:00,114.16,114.165,114.157,114.157,229799997.0
2005-10-03 17:55:00,114.161,114.171,114.161,114.171,66100000.0
2005-10-03 17:56:00,114.178,114.192,114.178,114.192,157299994.0
2005-10-03 17:57:00,114.187,114.187,114.172,114.185,293100004.0
2005-10-03 17:58:00,114.178,114.178,114.171,114.171,61900000.0
2005-10-03 17:59:00,114.17,114.17,114.148,114.163,152399999.0
2005-10-03 18:00:00,114.155,114.158,114.146,114.154,263499997.0
2005-10-03 18:01:00,114.152,114.166,114.151,114.161,1905600003.0
2005-10-03 18:02:00,114.18,114.22,114.17,114.22,1831399988.0
2005-10-03 18:03:00,114.21,114.25,114.21,114.25,1831399988.0
2005-10-03 18:04:00,114.25,114.26,114.22,114.22,1831399988.0
2005-10-03 18:05:00,114.24,114.24,114.24,114.24,1831399988.0
2005-10-03 18:06:00,114.22,114.25,114.22,114.24,1831399988.0
2005-10-03 18:07:00,114.25,114.26,114.25,114.25,1831399988.0
2005-10-03 18:08:00,114.24,114.24,114.22,114.22,1831399988.0
2005-10-03 18:09:00,114.21,114.22,114.21,114.22,1831399988.0
2005-10-03 18:10:00,114.21,114.22,114.21,114.22,1831399988.0
2005-10-03 18:11:00,114.21,114.21,114.19,114.2,1831399988.0
2005-10-03 18:12:00,114.21,114.21,114.2,114.2,1831399988.0
2005-10-03 18:13:00,114.21,114.21,114.19,114.21,1831399988.0
2005-10-03 18:14:00,114.2,114.22,114.2,114.21,1831399988.0
2005-10-03 18:15:00,114.22,114.24,114.22,114.22,1831399988.0
2005-10-03 18:16:00,114.24,114.24,114.22,114.22,1831399988.0
2005-10-03 18:17:00,114.216,114.217,114.199,114.215,1831399988.0
2005-10-03 18:20:00,114.21,114.21,114.21,114.21,2047299996.0
2005-10-03 18:21:00,114.2,114.21,114.2,114.21,2047299996.0
2005-10-03 18:22:00,114.2,114.2,114.2,114.2,2047299996.0
2005-10-03 18:23:00,114.21,114.21,114.2,114.21,2047299996.0
2005-10-03 18:24:00,114.22,114.22,114.22,114.22,2047299996.0
2005-10-03 18:25:00,114.2,114.2,114.2,114.2,2047299996.0
2005-10-03 18:26:00,114.198,114.213,114.195,114.213,2047299996.0
2005-10-03 18:27:00,114.214,114.215,114.202,114.215,1650900001.0
2005-10-03 18:28:00,114.21,114.22,114.21,114.21,1473600005.0
2005-10-03 18:29:00,114.22,114.22,114.21,114.22,1473600005.0
2005-10-03 18:30:00,114.223,114.241,114.223,114.236,1473600005.0
2005-10-03 18:31:00,114.238,114.243,114.23,114.231,2060100009.0
2005-10-03 18:32:00,114.21,114.22,114.21,114.22,1990200002.0
2005-10-03 18:33:00,114.21,114.22,114.21,114.22,1990200002.0
2005-10-03 18:34:00,114.24,114.24,114.24,114.24,1990200002.0
2005-10-03 18:35:00,114.25,114.25,114.24,114.24,1990200002.0
2005-10-03 18:36:00,114.229,114.229,114.223,114.225,1990200002.0
2005-10-03 18:37:00,114.217,114.217,114.197,114.197,1277999994.0
2005-10-03 18:38:00,114.193,114.195,114.179,114.19,1180300006.0
2005-10-03 18:39:00,114.198,114.232,114.198,114.224,804899997.0
2005-10-03 18:40:00,114.228,114.23,114.204,114.216,1755100001.0
2005-10-03 18:41:00,114.218,114.229,114.216,114.219,1495399988.0
2005-10-03 18:42:00,114.216,114.231,114.216,114.219,1716800000.0
2005-10-03 18:43:00,114.224,114.256,114.224,114.251,1061000005.0
2005-10-03 18:44:00,114.255,114.279,114.25,114.258,895900005.0
2005-10-03 18:45:00,114.263,114.282,114.247,114.25,1552700001.0
2005-10-03 18:46:00,114.245,114.282,114.245,114.26,1567200000.0
2005-10-03 18:47:00,114.253,114.255,114.248,114.248,599099999.0
2005-10-03 18:48:00,114.242,114.242,114.233,114.24,745999998.0
2005-10-03 18:49:00,114.237,114.259,114.222,114.222,1214900005.0
2005-10-03 18:50:00,114.225,114.241,114.215,114.22,1795300010.0
2005-10-03 18:51:00,114.218,114.228,114.218,114.222,1633500018.0
2005-10-03 18:52:00,114.234,114.256,114.232,114.232,1754599985.0
2005-10-03 18:53:00,114.235,114.237,114.225,114.228,1463500004.0
2005-10-03 18:54:00,114.235,114.28,114.229,114.238,2121900009.0
2005-10-03 18:55:00,114.241,114.258,114.232,114.232,1998600008.0
2005-10-03 18:56:00,114.228,114.252,114.228,114.252,344700000.0
2005-10-03 18:57:00,114.253,114.265,114.235,114.259,747000002.0
2005-10-03 18:58:00,114.261,114.264,114.236,114.264,1232000004.0
2005-10-03 18:59:00,114.254,114.266,114.239,114.239,1938499988.0
2005-10-03 19:00:00,114.233,114.257,114.223,114.223,744899996.0
2005-10-03 19:01:00,114.221,114.243,114.21,114.233,594199998.0
2005-10-03 19:02:00,114.241,114.249,114.228,114.228,568700006.0
2005-10-03 19:03:00,114.237,114.237,114.207,114.217,1478300005.0
2005-10-03 19:04:00,114.216,114.234,114.208,114.234,1047800000.0
2005-10-03 19:05:00,114.233,114.233,114.215,114.215,735499998.0
2005-10-03 19:06:00,114.216,114.249,114.207,114.222,1477800000.0
2005-10-03 19:07:00,114.223,114.234,114.214,114.222,1985300007.0
2005-10-03 19:08:00,114.225,114.261,114.225,114.229,1422900001.0
2005-10-03 19:09:00,114.217,114.234,114.203,114.221,620599998.0
2005-10-03 19:10:00,114.205,114.213,114.205,114.212,689400002.0
2005-10-03 19:11:00,114.217,114.233,114.209,114.214,708899999.0
2005-10-03 19:12:00,114.213,114.231,114.213,114.228,1238999993.0
2005-10-03 19:13:00,114.232,114.255,114.217,114.253,815800011.0
2005-10-03 19:14:00,114.229,114.247,114.22,114.22,867500004.0
2005-10-03 19:15:00,114.221,114.239,114.221,114.221,2021599995.0
2005-10-03 19:16:00,114.222,114.229,114.201,114.218,992699996.0
2005-10-03 19:17:00,114.215,114.215,114.202,114.211,993300013.0
2005-10-03 19:18:00,114.208,114.22,114.204,114.204,934599998.0
2005-10-03 19:19:00,114.223,114.247,114.213,114.22,1675099999.0
2005-10-03 19:20:00,114.222,114.237,114.222,114.237,871099998.0
2005-10-03 19:21:00,114.232,114.247,114.232,114.247,1309600001.0
2005-10-03 19:22:00,114.252,114.267,114.252,114.261,799800000.0
2005-10-03 19:23:00,114.28,114.28,114.28,114.28,1487300003.0
2005-10-03 19:24:00,114.265,114.28,114.258,114.261,1487300003.0
2005-10-03 19:25:00,114.261,114.283,114.261,114.269,1509399992.0
2005-10-03 19:26:00,114.29,114.3,114.27,114.3,1598100001.0
2005-10-03 19:27:00,114.292,114.302,114.289,114.302,1598100001.0
2005-10-03 19:28:00,114.296,114.304,114.29,114.292,1133799997.0
2005-10-03 19:29:00,114.294,114.297,114.28,114.286,672200004.0
2005-10-03 19:30:00,114.282,114.288,114.28,114.285,723899992.0
2005-10-03 19:31:00,114.285,114.318,114.259,114.259,1673999993.0
2005-10-03 19:32:00,114.26,114.291,114.242,114.258,1280099998.0
2005-10-03 19:33:00,114.25,114.29,114.25,114.27,1055999999.0
2005-10-03 19:34:00,114.255,114.255,114.242,114.247,1330099999.0
2005-10-03 19:35:00,114.247,114.27,114.247,114.265,1331900009.0
2005-10-03 19:36:00,114.234,114.246,114.234,114.245,529500011.0
2005-10-03 19:37:00,114.24,114.245,114.24,114.243,235999994.0
2005-10-03 19:38:00,114.243,114.254,114.243,114.25,1292399999.0
2005-10-03 19:39:00,114.25,114.258,114.248,114.255,1135100003.0
2005-10-03 19:40:00,114.252,114.254,114.245,114.248,948500014.0
2005-10-03 19:41:00,114.25,114.255,114.25,114.255,1259699990.0
2005-10-03 19:42:00,114.252,114.269,114.252,114.259,854100011.0
2005-10-03 19:43:00,114.258,114.267,114.231,114.232,533400000.0
2005-10-03 19:44:00,114.232,114.259,114.222,114.229,1066399988.0
2005-10-03 19:45:00,114.229,114.259,114.229,114.237,655099999.0
2005-10-03 19:46:00,114.235,114.239,114.222,114.222,1116499990.0
2005-10-03 19:47:00,114.221,114.233,114.221,114.233,591200004.0
2005-10-03 19:48:00,114.232,114.25,114.232,114.232,1499899992.0
2005-10-03 19:49:00,114.233,114.233,114.217,114.232,555300001.0
2005-10-03 19:50:00,114.237,114.251,114.224,114.251,710099993.0
2005-10-03 19:51:00,114.234,114.234,114.225,114.226,927500004.0
2005-10-03 19:52:00,114.228,114.24,114.228,114.232,646900005.0
2005-10-03 19:53:00,114.239,114.268,114.23,114.238,1266300013.0
2005-10-03 19:54:00,114.235,114.235,114.23,114.232,1580399999.0
2005-10-03 19:55:00,114.227,114.235,114.227,114.235,695700002.0
2005-10-03 19:56:00,114.235,114.235,114.227,114.235,830699997.0
2005-10-03 19:57:00,114.237,114.251,114.237,114.238,482599997.0
2005-10-03 19:58:00,114.232,114.232,114.214,114.214,1346499998.0
2005-10-03 19:59:00,114.215,114.218,114.21,114.215,1087400009.0
2005-10-03 20:00:00,114.214,114.214,114.193,114.193,165900001.0
2005-10-03 20:01:00,114.19,114.196,114.18,114.187,460699997.0
2005-10-03 20:02:00,114.209,114.218,114.183,114.188,1208099998.0
2005-10-03 20:03:00,114.183,114.183,114.175,114.175,897099995.0
2005-10-03 20:04:00,114.173,114.173,114.162,114.166,549100004.0
2005-10-03 20:05:00,114.16,114.169,114.147,114.164,1027500000.0
2005-10-03 20:06:00,114.16,114.168,114.157,114.165,1827099992.0
2005-10-03 20:07:00,114.16,114.171,114.159,114.166,724799996.0
2005-10-03 20:08:00,114.159,114.163,114.152,114.163,749300000.0
2005-10-03 20:09:00,114.165,114.203,114.165,114.174,956300005.0
2005-10-03 20:10:00,114.173,114.173,114.161,114.161,1067600005.0
2005-10-03 20:11:00,114.16,114.167,114.156,114.165,1914399982.0
2005-10-03 20:13:00,114.159,114.163,114.147,114.159,854799997.0
2005-10-03 20:14:00,114.17,114.177,114.166,114.168,1067500016.0
2005-10-03 20:15:00,114.165,114.168,114.155,114.16,1453700000.0
2005-10-03 20:16:00,114.16,114.173,114.16,114.165,1073699996.0
2005-10-03 20:17:00,114.168,114.182,114.157,114.157,665600005.0
2005-10-03 20:18:00,114.158,114.163,114.158,114.163,304599999.0
2005-10-03 20:19:00,114.166,114.179,114.155,114.166,1082900003.0
2005-10-03 20:20:00,114.163,114.163,114.148,114.155,1123000009.0
2005-10-03 20:21:00,114.157,114.163,114.152,114.152,1034600004.0
2005-10-03 20:22:00,114.15,114.152,114.142,114.148,1275499994.0
2005-10-03 20:23:00,114.148,114.163,114.146,114.163,769300002.0
2005-10-03 20:24:00,114.175,114.177,114.161,114.175,924999996.0
2005-10-03 20:25:00,114.163,114.163,114.15,114.15,686899996.0
2005-10-03 20:26:00,114.15,114.191,114.146,114.159,842999990.0
2005-10-03 20:27:00,114.156,114.161,114.148,114.148,1339099993.0
2005-10-03 20:28:00,114.16,114.16,114.15,114.15,622500000.0
2005-10-03 20:29:00,114.16,114.16,114.15,114.15,622500000.0
2005-10-03 20:30:00,114.16,114.16,114.14,114.14,622500000.0
2005-10-03 20:31:00,114.13,114.14,114.12,114.14,622500000.0
2005-10-03 20:32:00,114.13,114.13,114.13,114.13,622500000.0
2005-10-03 20:33:00,114.121,114.167,114.121,114.155,622500000.0
2005-10-03 20:34:00,114.133,114.149,114.125,114.142,464700004.0
2005-10-03 20:35:00,114.145,114.159,114.131,114.152,577300000.0
2005-10-03 20:36:00,114.151,114.174,114.145,114.149,588400002.0
2005-10-03 20:37:00,114.145,114.145,114.143,114.145,548399990.0
2005-10-03 20:38:00,114.145,114.148,114.135,114.145,1424700003.0
2005-10-03 20:39:00,114.147,114.161,114.147,114.155,1101600012.0
2005-10-03 20:40:00,114.18,114.2,114.18,114.18,1264400016.0
2005-10-03 20:41:00,114.176,114.185,114.168,114.183,1264400016.0
2005-10-03 20:42:00,114.201,114.215,114.183,114.191,1137199998.0
2005-10-03 20:43:00,114.19,114.21,114.187,114.187,1408700009.0
2005-10-03 20:44:00,114.189,114.217,114.189,114.189,1467299999.0
2005-10-03 20:45:00,114.189,114.209,114.185,114.185,1350300017.0
2005-10-03 20:46:00,114.189,114.222,114.189,114.213,1385299999.0
2005-10-03 20:47:00,114.195,114.2,114.181,114.195,1890100002.0
2005-10-03 20:48:00,114.197,114.212,114.197,114.198,1210499999.0
2005-10-03 20:49:00,114.21,114.222,114.175,114.184,1070600003.0
2005-10-03 20:50:00,114.198,114.217,114.175,114.18,1821599995.0
2005-10-03 20:51:00,114.172,114.198,114.172,114.178,658099994.0
2005-10-03 20:52:00,114.182,114.191,114.163,114.164,159800001.0
2005-10-03 20:53:00,114.176,114.191,114.17,114.191,1720800008.0
2005-10-03 20:54:00,114.169,114.2,114.169,114.17,555399996.0
2005-10-03 20:55:00,114.177,114.177,114.168,114.17,1870900009.0
2005-10-03 20:56:00,114.176,114.2,114.17,114.193,585300001.0
2005-10-03 20:57:00,114.19,114.19,114.172,114.177,1820799995.0
2005-10-03 20:58:00,114.2,114.2,114.19,114.19,1405399998.0
2005-10-03 20:59:00,114.18,114.21,114.18,114.2,1405399998.0
2005-10-03 21:00:00,114.19,114.2,114.18,114.19,1405399998.0
2005-10-03 21:01:00,114.185,114.208,114.166,114.19,1405399998.0
2005-10-03 21:02:00,114.197,114.197,114.179,114.179,860300001.0
2005-10-03 21:03:00,114.17,114.178,114.158,114.161,1262199994.0
2005-10-03 21:04:00,114.158,114.186,114.154,114.183,504400002.0
2005-10-03 21:05:00,114.158,114.199,114.158,114.185,678000000.0
2005-10-03 21:06:00,114.161,114.164,114.151,114.151,875299998.0
2005-10-03 21:07:00,114.157,114.179,114.157,114.175,1498299999.0
2005-10-03 21:08:00,114.157,114.163,114.15,114.163,911700000.0
2005-10-03 21:09:00,114.165,114.198,114.165,114.177,489799998.0
2005-10-03 21:10:00,114.175,114.179,114.148,114.163,517200005.0
2005-10-03 21:11:00,114.169,114.176,114.161,114.166,116600002.0
2005-10-03 21:12:00,114.15,114.178,114.15,114.154,437599996.0
2005-10-03 21:13:00,114.15,114.175,114.15,114.152,755800002.0
2005-10-03 21:14:00,114.157,114.164,114.143,114.143,1588200005.0
2005-10-03 21:15:00,114.153,114.175,114.142,114.175,1546499997.0
2005-10-03 21:16:00,114.135,114.145,114.135,114.14,1151799992.0
2005-10-03 21:17:00,114.146,114.176,114.146,114.15,1779400014.0
2005-10-03 21:18:00,114.147,114.169,114.14,114.154,1005699992.0
2005-10-03 21:19:00,114.142,114.17,114.139,114.143,1181600003.0
2005-10-03 21:20:00,114.148,114.183,114.147,114.149,1421899996.0
2005-10-03 21:21:00,114.147,114.169,114.141,114.141,1103200008.0
2005-10-03 21:22:00,114.15,114.153,114.137,114.143,1736800004.0
2005-10-03 21:23:00,114.143,114.156,114.125,114.125,971200004.0
2005-10-03 21:24:00,114.127,114.133,114.122,114.122,1856599992.0
2005-10-03 21:25:00,114.127,114.136,114.12,114.12,1918799989.0
2005-10-03 21:26:00,114.116,114.116,114.091,114.108,1062700004.0
2005-10-03 21:27:00,114.115,114.143,114.11,114.134,878899996.0
2005-10-03 21:28:00,114.13,114.133,114.113,114.127,551600003.0
2005-10-03 21:29:00,114.121,114.135,114.102,114.119,600499991.0
2005-10-03 21:30:00,114.12,114.143,114.102,114.102,971199997.0
2005-10-03 21:31:00,114.092,114.093,114.078,114.093,199099998.0
2005-10-03 21:32:00,114.094,114.1,114.087,114.095,836500013.0
2005-10-03 21:33:00,114.087,114.116,114.076,114.102,374799997.0
2005-10-03 21:34:00,114.097,114.112,114.097,114.101,409699999.0
2005-10-03 21:35:00,114.107,114.118,114.093,114.093,262599996.0
2005-10-03 21:36:00,114.095,114.112,114.092,114.092,439200002.0
2005-10-03 21:37:00,114.094,114.119,114.094,114.094,633700008.0
2005-10-03 21:38:00,114.094,114.098,114.09,114.09,126000001.0
2005-10-03 21:39:00,114.09,114.095,114.088,114.095,739599996.0
2005-10-03 21:40:00,114.096,114.122,114.075,114.094,605500001.0
2005-10-03 21:41:00,114.095,114.131,114.088,114.095,555199991.0
2005-10-03 21:42:00,114.101,114.143,114.101,114.103,1146199997.0
2005-10-03 21:43:00,114.097,114.128,114.097,114.103,451900000.0
2005-10-03 21:44:00,114.105,114.105,114.09,114.096,1427900003.0
2005-10-03 21:45:00,114.097,114.112,114.087,114.087,662600001.0
2005-10-03 21:46:00,114.092,114.125,114.092,114.122,778799997.0
2005-10-03 21:47:00,114.12,114.123,114.102,114.103,515800001.0
2005-10-03 21:48:00,114.094,114.115,114.094,114.105,1329099992.0
2005-10-03 21:49:00,114.092,114.124,114.092,114.108,622800006.0
2005-10-03 21:50:00,114.115,114.124,114.094,114.098,257300004.0
2005-10-03 21:51:00,114.107,114.119,114.095,114.112,381700004.0
2005-10-03 21:52:00,114.11,114.132,114.106,114.128,167400001.0
2005-10-03 21:53:00,114.109,114.134,114.109,114.109,435200002.0
2005-10-03 21:54:00,114.123,114.146,114.104,114.118,800899994.0
2005-10-03 21:55:00,114.138,114.142,114.125,114.137,185599999.0
2005-10-03 21:56:00,114.115,114.138,114.106,114.115,468699999.0
2005-10-03 21:57:00,114.125,114.13,114.092,114.096,292200007.0
2005-10-03 21:58:00,114.123,114.133,114.114,114.114,134900003.0
2005-10-03 21:59:00,114.117,114.137,114.109,114.112,508800004.0
2005-10-03 22:00:00,114.11,114.113,114.104,114.108,944099996.0
2005-10-03 22:01:00,114.122,114.155,114.113,114.151,1114199995.0
2005-10-03 22:02:00,114.115,114.156,114.108,114.14,817399995.0
2005-10-03 22:03:00,114.11,114.115,114.11,114.11,146800004.0
2005-10-03 22:04:00,114.13,114.132,114.114,114.114,742700012.0
2005-10-03 22:05:00,114.12,114.136,114.12,114.121,168300000.0
2005-10-03 22:06:00,114.121,114.139,114.121,114.134,61500000.0
2005-10-03 22:07:00,114.11,114.115,114.11,114.115,336299999.0
2005-10-03 22:08:00,114.134,114.144,114.121,114.125,237100003.0
2005-10-03 22:09:00,114.115,114.115,114.11,114.11,196899996.0
2005-10-03 22:10:00,114.139,114.143,114.12,114.133,223800001.0
2005-10-03 22:11:00,114.109,114.134,114.109,114.112,571400008.0
2005-10-03 22:12:00,114.124,114.137,114.116,114.116,279099996.0
2005-10-03 22:13:00,114.127,114.132,114.109,114.112,337799999.0
2005-10-03 22:14:00,114.12,114.131,114.108,114.109,279100003.0
2005-10-03 22:15:00,114.115,114.137,114.115,114.128,453300000.0
2005-10-03 22:16:00,114.135,114.155,114.111,114.133,636000000.0
2005-10-03 22:17:00,114.111,114.148,114.111,114.14,290700001.0
2005-10-03 22:18:00,114.14,114.159,114.106,114.106,451299998.0
2005-10-03 22:19:00,114.105,114.14,114.105,114.11,275599996.0
2005-10-03 22:20:00,114.108,114.121,114.108,114.121,224900003.0
2005-10-03 22:21:00,114.123,114.158,114.119,114.157,313100001.0
2005-10-03 22:22:00,114.157,114.16,114.13,114.13,246300002.0
2005-10-03 22:23:00,114.135,114.149,114.135,114.143,80300002.0
2005-10-03 22:24:00,114.15,114.166,114.141,114.149,283499998.0
2005-10-03 22:25:00,114.132,114.141,114.123,114.133,271800002.0
2005-10-03 22:26:00,114.137,114.15,114.115,114.12,309400002.0
2005-10-03 22:27:00,114.13,114.157,114.13,114.153,1047300007.0
2005-10-03 22:28:00,114.145,114.162,114.132,114.156,137900001.0
2005-10-03 22:29:00,114.163,114.164,114.138,114.138,351900000.0
2005-10-03 22:30:00,114.141,114.156,114.128,114.149,307100001.0
2005-10-03 22:31:00,114.142,114.17,114.142,114.162,166099997.0
2005-10-03 22:32:00,114.135,114.16,114.135,114.14,262100000.0
2005-10-03 22:33:00,114.146,114.161,114.136,114.15,772399997.0
2005-10-03 22:34:00,114.128,114.165,114.128,114.128,891600000.0
2005-10-03 22:35:00,114.137,114.157,114.135,114.135,303499998.0
2005-10-03 22:36:00,114.156,114.162,114.137,114.157,835099998.0
2005-10-03 22:37:00,114.151,114.161,114.139,114.142,279200001.0
2005-10-03 22:38:00,114.165,114.165,114.155,114.155,98099998.0
2005-10-03 22:39:00,114.155,114.16,114.155,114.16,401099993.0
2005-10-03 22:40:00,114.16,114.165,114.153,114.153,604699997.0
2005-10-03 22:41:00,114.162,114.164,114.14,114.143,340499999.0
2005-10-03 22:42:00,114.138,114.176,114.138,114.176,245700003.0
2005-10-03 22:43:00,114.133,114.151,114.133,114.151,303300004.0
2005-10-03 22:44:00,114.167,114.176,114.162,114.168,252900000.0
2005-10-03 22:45:00,114.168,114.183,114.154,114.154,377399994.0
2005-10-03 22:46:00,114.157,114.191,114.157,114.179,439100000.0
2005-10-03 22:47:00,114.169,114.169,114.149,114.149,222399995.0
2005-10-03 22:48:00,114.156,114.185,114.156,114.168,412399998.0
2005-10-03 22:49:00,114.184,114.189,114.164,114.177,276999998.0
2005-10-03 22:50:00,114.171,114.183,114.154,114.154,634000003.0
2005-10-03 22:51:00,114.183,114.193,114.17,114.17,375900003.0
2005-10-03 22:52:00,114.158,114.197,114.156,114.164,274100007.0
2005-10-03 22:53:00,114.164,114.187,114.154,114.161,402599995.0
2005-10-03 22:54:00,114.162,114.174,114.151,114.174,219799997.0
2005-10-03 22:55:00,114.183,114.184,114.153,114.153,314400004.0
2005-10-03 22:56:00,114.149,114.149,114.127,114.127,404799999.0
2005-10-03 22:57:00,114.127,114.154,114.127,114.131,456700000.0
2005-10-03 22:58:00,114.129,114.158,114.125,114.158,57000001.0
2005-10-03 22:59:00,114.108,114.135,114.09,114.09,412399999.0
2005-10-03 23:00:00,114.109,114.159,114.109,114.149,433199997.0
2005-10-03 23:01:00,114.135,114.142,114.117,114.118,258299999.0
2005-10-03 23:02:00,114.127,114.157,114.125,114.155,129800000.0
2005-10-03 23:03:00,114.139,114.139,114.118,114.118,152500001.0
2005-10-03 23:04:00,114.135,114.156,114.123,114.123,211199995.0
2005-10-03 23:05:00,114.139,114.145,114.121,114.137,178200002.0
2005-10-03 23:06:00,114.16,114.16,114.107,114.109,47200000.0
2005-10-03 23:07:00,114.136,114.152,114.124,114.132,310600003.0
2005-10-03 23:08:00,114.125,114.137,114.12,114.12,199900000.0
2005-10-03 23:09:00,114.112,114.154,114.109,114.121,309399994.0
2005-10-03 23:10:00,114.109,114.162,114.109,114.14,515500001.0
2005-10-03 23:11:00,114.148,114.149,114.12,114.124,162700004.0
2005-10-03 23:12:00,114.134,114.144,114.116,114.121,175799999.0
2005-10-03 23:13:00,114.128,114.147,114.128,114.142,128200002.0
2005-10-03 23:14:00,114.15,114.157,114.11,114.11,203399999.0
2005-10-03 23:15:00,114.115,114.128,114.108,114.123,326500004.0
2005-10-03 23:16:00,114.112,114.14,114.112,114.124,203700000.0
2005-10-03 23:17:00,114.133,114.14,114.121,114.121,328500003.0
2005-10-03 23:18:00,114.125,114.136,114.118,114.122,190400001.0
2005-10-03 23:19:00,114.129,114.139,114.117,114.119,257700000.0
2005-10-03 23:20:00,114.118,114.133,114.116,114.128,280300006.0
2005-10-03 23:21:00,114.126,114.138,114.113,114.113,184400000.0
2005-10-03 23:22:00,114.132,114.134,114.108,114.125,340199998.0
2005-10-03 23:23:00,114.14,114.14,114.099,114.099,262999996.0
2005-10-03 23:24:00,114.108,114.141,114.108,114.133,172000000.0
2005-10-03 23:25:00,114.14,114.144,114.102,114.115,321400005.0
2005-10-03 23:26:00,114.121,114.135,114.112,114.112,354600003.0
2005-10-03 23:27:00,114.111,114.145,114.111,114.136,285100004.0
2005-10-03 23:28:00,114.11,114.115,114.108,114.11,205599998.0
2005-10-03 23:29:00,114.11,114.142,114.11,114.123,304200001.0
2005-10-03 23:30:00,114.1,114.112,114.097,114.11,287500002.0
2005-10-03 23:31:00,114.135,114.171,114.135,114.151,221299994.0
2005-10-03 23:32:00,114.144,114.182,114.144,114.177,341800009.0
2005-10-03 23:33:00,114.15,114.167,114.14,114.167,322399999.0
2005-10-03 23:34:00,114.177,114.177,114.147,114.16,215400005.0
2005-10-03 23:35:00,114.158,114.178,114.151,114.168,151099996.0
2005-10-03 23:36:00,114.17,114.188,114.154,114.176,218700002.0
2005-10-03 23:37:00,114.14,114.176,114.135,114.176,224099999.0
2005-10-03 23:38:00,114.152,114.152,114.135,114.14,315700007.0
2005-10-03 23:39:00,114.117,114.139,114.116,114.116,234599999.0
2005-10-03 23:40:00,114.145,114.152,114.138,114.148,320000002.0
2005-10-03 23:41:00,114.152,114.152,114.137,114.151,112600000.0
2005-10-03 23:42:00,114.14,114.156,114.105,114.115,187499995.0
2005-10-03 23:43:00,114.148,114.163,114.134,114.15,249500001.0
2005-10-03 23:44:00,114.123,114.152,114.117,114.13,222800004.0
2005-10-03 23:45:00,114.118,114.143,114.11,114.123,209499997.0
2005-10-03 23:46:00,114.122,114.122,114.099,114.099,193100005.0
2005-10-03 23:47:00,114.118,114.136,114.102,114.106,307100000.0
2005-10-03 23:48:00,114.108,114.128,114.081,114.128,322699998.0
2005-10-03 23:49:00,114.118,114.156,114.106,114.141,316200000.0
2005-10-03 23:50:00,114.154,114.17,114.13,114.138,367999998.0
2005-10-03 23:51:00,114.147,114.16,114.116,114.126,189700001.0
2005-10-03 23:52:00,114.141,114.161,114.131,114.15,135399999.0
2005-10-03 23:53:00,114.132,114.138,114.115,114.119,219299994.0
2005-10-03 23:54:00,114.137,114.151,114.115,114.122,120500000.0
2005-10-03 23:55:00,114.14,114.155,114.14,114.144,131500002.0
2005-10-03 23:56:00,114.145,114.164,114.138,114.152,223599999.0
2005-10-03 23:57:00,114.155,114.168,114.144,114.147,147999999.0
2005-10-03 23:58:00,114.148,114.17,114.138,114.138,276600006.0
2005-10-03 23:59:00,114.147,114.163,114.14,114.14,207000003.0
2005-10-04 00:00:00,114.134,114.148,114.121,114.121,361600003.0
2005-10-04 00:01:00,114.125,114.125,114.125,114.125,10700000.0
2005-10-04 00:02:00,114.1,114.124,114.1,114.11,223500002.0
2005-10-04 00:03:00,114.105,114.105,114.1,114.1,116900000.0
2005-10-04 00:04:00,114.132,114.133,114.109,114.128,198100003.0
2005-10-04 00:05:00,114.118,114.142,114.112,114.115,145300004.0
2005-10-04 00:06:00,114.15,114.15,114.089,114.089,194500004.0
2005-10-04 00:07:00,114.09,114.111,114.09,114.111,169900002.0
2005-10-04 00:08:00,114.147,114.16,114.121,114.124,341400005.0
2005-10-04 00:09:00,114.12,114.156,114.12,114.139,353300002.0
2005-10-04 00:10:00,114.17,114.172,114.142,114.167,134499998.0
2005-10-04 00:11:00,114.162,114.162,114.131,114.132,322400001.0
2005-10-04 00:12:00,114.13,114.166,114.13,114.161,223200002.0
2005-10-04 00:13:00,114.165,114.169,114.139,114.159,241099994.0
2005-10-04 00:14:00,114.133,114.161,114.127,114.16,233700003.0
2005-10-04 00:15:00,114.159,114.159,114.128,114.131,102700004.0
2005-10-04 00:16:00,114.129,114.164,114.129,114.161,180599999.0
2005-10-04 00:17:00,114.128,114.135,114.121,114.121,243099995.0
2005-10-04 00:18:00,114.13,114.138,114.121,114.121,177700004.0
2005-10-04 00:19:00,114.147,114.156,114.13,114.133,304200004.0
2005-10-04 00:20:00,114.137,114.152,114.128,114.148,196400000.0
2005-10-04 00:21:00,114.122,114.137,114.097,114.097,366900003.0
2005-10-04 00:22:00,114.125,114.161,114.125,114.147,227500002.0
2005-10-04 00:23:00,114.133,114.16,114.133,114.135,217700003.0
2005-10-04 00:24:00,114.151,114.164,114.147,114.158,201399999.0
2005-10-04 00:25:00,114.13,114.135,114.13,114.132,113199998.0
2005-10-04 00:26:00,114.155,114.158,114.141,114.141,237899996.0
2005-10-04 00:27:00,114.148,114.17,114.148,114.151,128100000.0
2005-10-04 00:28:00,114.155,114.162,114.129,114.134,160300002.0
2005-10-04 00:29:00,114.145,114.164,114.145,114.157,189899999.0
2005-10-04 00:30:00,114.147,114.15,114.14,114.147,119700002.0
2005-10-04 00:31:00,114.16,114.189,114.151,114.169,292999996.0
2005-10-04 00:32:00,114.157,114.18,114.157,114.165,225999998.0
2005-10-04 00:33:00,114.175,114.206,114.166,114.206,186599997.0
2005-10-04 00:34:00,114.222,114.226,114.207,114.207,108200003.0
2005-10-04 00:35:00,114.217,114.231,114.2,114.201,354500000.0
2005-10-04 00:36:00,114.192,114.214,114.19,114.204,296600001.0
2005-10-04 00:37:00,114.201,114.226,114.194,114.206,215000002.0
2005-10-04 00:38:00,114.2,114.232,114.197,114.231,238799998.0
2005-10-04 00:39:00,114.238,114.239,114.206,114.229,424200001.0
2005-10-04 00:40:00,114.215,114.215,114.195,114.195,165400000.0
2005-10-04 00:41:00,114.2,114.209,114.172,114.172,236200004.0
2005-10-04 00:42:00,114.192,114.2,114.165,114.199,367499998.0
2005-10-04 00:43:00,114.21,114.211,114.18,114.198,381199994.0
2005-10-04 00:44:00,114.189,114.193,114.178,114.178,300900005.0
2005-10-04 00:45:00,114.197,114.221,114.197,114.213,161800002.0
2005-10-04 00:46:00,114.21,114.229,114.189,114.197,113900002.0
2005-10-04 00:47:00,114.233,114.239,114.214,114.215,288000001.0
2005-10-04 00:48:00,114.217,114.226,114.208,114.209,337899998.0
2005-10-04 00:49:00,114.209,114.241,114.209,114.241,212300002.0
2005-10-04 00:50:00,114.243,114.261,114.237,114.261,171199997.0
2005-10-04 00:51:00,114.268,114.273,114.253,114.269,104900000.0
2005-10-04 00:52:00,114.29,114.306,114.28,114.28,443699992.0
2005-10-04 00:53:00,114.293,114.316,114.281,114.316,266400001.0
2005-10-04 00:54:00,114.305,114.314,114.297,114.297,142499997.0
2005-10-04 00:55:00,114.294,114.313,114.294,114.313,123000000.0
2005-10-04 00:56:00,114.301,114.304,114.279,114.279,320199997.0
2005-10-04 00:57:00,114.28,114.304,114.28,114.292,266100006.0
2005-10-04 00:58:00,114.3,114.305,114.288,114.299,425999996.0
2005-10-04 00:59:00,114.307,114.313,114.306,114.313,47100001.0
2005-10-04 01:00:00,114.295,114.295,114.274,114.274,145100000.0
2005-10-04 01:01:00,114.26,114.26,114.234,114.243,219599998.0
2005-10-04 01:02:00,114.254,114.279,114.254,114.257,330200000.0
2005-10-04 01:03:00,114.255,114.283,114.246,114.246,256100006.0
2005-10-04 01:04:00,114.245,114.256,114.245,114.252,258500001.0
2005-10-04 01:05:00,114.247,114.274,114.247,114.252,220400005.0
2005-10-04 01:06:00,114.25,114.264,114.232,114.232,242199996.0
2005-10-04 01:07:00,114.227,114.245,114.227,114.243,205000005.0
2005-10-04 01:08:00,114.247,114.257,114.228,114.23,405299990.0
2005-10-04 01:09:00,114.252,114.293,114.252,114.282,240999997.0
2005-10-04 01:10:00,114.268,114.298,114.256,114.256,212800001.0
2005-10-04 01:11:00,114.248,114.278,114.244,114.271,169399999.0
2005-10-04 01:12:00,114.249,114.25,114.244,114.247,161200002.0
2005-10-04 01:13:00,114.258,114.282,114.258,114.279,169600005.0
2005-10-04 01:14:00,114.275,114.287,114.275,114.281,249800002.0
2005-10-04 01:15:00,114.318,114.319,114.276,114.28,247000000.0
2005-10-04 01:16:00,114.297,114.321,114.297,114.308,95500001.0
2005-10-04 01:17:00,114.315,114.327,114.299,114.313,419000010.0
2005-10-04 01:18:00,114.32,114.324,114.278,114.289,354200005.0
2005-10-04 01:19:00,114.284,114.304,114.279,114.291,211100002.0
2005-10-04 01:20:00,114.292,114.309,114.271,114.271,295500001.0
2005-10-04 01:21:00,114.292,114.295,114.263,114.274,179900000.0
2005-10-04 01:22:00,114.275,114.29,114.274,114.28,274899995.0
2005-10-04 01:23:00,114.275,114.297,114.275,114.293,211700001.0
2005-10-04 01:24:00,114.277,114.277,114.252,114.276,278399997.0
2005-10-04 01:25:00,114.249,114.252,114.235,114.239,333200007.0
2005-10-04 01:26:00,114.233,114.242,114.223,114.24,131799999.0
2005-10-04 01:27:00,114.253,114.268,114.245,114.268,138499996.0
2005-10-04 01:28:00,114.285,114.301,114.271,114.271,166899998.0
2005-10-04 01:29:00,114.267,114.294,114.267,114.287,281600006.0
2005-10-04 01:30:00,114.285,114.308,114.281,114.281,142000000.0
2005-10-04 01:31:00,114.305,114.316,114.266,114.274,210700004.0
2005-10-04 01:32:00,114.263,114.275,114.254,114.269,281400001.0
2005-10-04 01:33:00,114.262,114.289,114.262,114.27,180500003.0
2005-10-04 01:34:00,114.266,114.318,114.266,114.302,327100001.0
2005-10-04 01:35:00,114.282,114.282,114.265,114.273,187200004.0
2005-10-04 01:36:00,114.28,114.285,114.246,114.246,246099997.0
2005-10-04 01:37:00,114.237,114.263,114.235,114.235,195899996.0
2005-10-04 01:38:00,114.232,114.232,114.201,114.209,328300000.0
2005-10-04 01:39:00,114.196,114.214,114.196,114.213,225799997.0
2005-10-04 01:40:00,114.219,114.241,114.218,114.236,366199993.0
2005-10-04 01:41:00,114.258,114.259,114.219,114.219,129100004.0
2005-10-04 01:42:00,114.191,114.191,114.164,114.18,268100008.0
2005-10-04 01:43:00,114.186,114.234,114.186,114.225,332899995.0
2005-10-04 01:44:00,114.188,114.22,114.174,114.174,196600003.0
2005-10-04 01:45:00,114.172,114.18,114.158,114.165,351000000.0
2005-10-04 01:46:00,114.16,114.189,114.16,114.189,121800004.0
2005-10-04 01:47:00,114.192,114.196,114.175,114.175,219200000.0
2005-10-04 01:48:00,114.181,114.217,114.174,114.213,245100004.0
2005-10-04 01:49:00,114.22,114.223,114.172,114.182,219499997.0
2005-10-04 01:50:00,114.194,114.208,114.194,114.208,200700006.0
2005-10-04 01:51:00,114.222,114.231,114.193,114.202,248200006.0
2005-10-04 01:52:00,114.215,114.239,114.215,114.221,77500001.0
2005-10-04 01:53:00,114.248,114.248,114.217,114.224,203400003.0
2005-10-04 01:54:00,114.221,114.234,114.212,114.234,145699999.0
2005-10-04 01:55:00,114.244,114.265,114.242,114.248,138600002.0
2005-10-04 01:56:00,114.242,114.258,114.242,114.258,116300001.0
2005-10-04 01:57:00,114.262,114.281,114.259,114.265,435700005.0
2005-10-04 01:58:00,114.258,114.258,114.237,114.24,275599999.0
2005-10-04 01:59:00,114.242,114.242,114.21,114.21,351899999.0
2005-10-04 02:00:00,114.222,114.226,114.194,114.194,194699999.0
2005-10-04 02:01:00,114.182,114.202,114.182,114.202,264499997.0
2005-10-04 02:02:00,114.214,114.223,114.194,114.198,336599995.0
2005-10-04 02:03:00,114.191,114.202,114.19,114.191,228900000.0
2005-10-04 02:04:00,114.2,114.221,114.2,114.212,141199999.0
2005-10-04 02:05:00,114.206,114.23,114.206,114.223,215300004.0
2005-10-04 02:06:00,114.23,114.233,114.206,114.206,134400002.0
2005-10-04 02:07:00,114.2,114.212,114.198,114.212,158500004.0
2005-10-04 02:08:00,114.203,114.203,114.171,114.171,251500000.0
2005-10-04 02:09:00,114.173,114.173,114.152,114.158,107400000.0
2005-10-04 02:10:00,114.158,114.169,114.144,114.169,287900003.0
2005-10-04 02:11:00,114.18,114.186,114.18,114.18,288800006.0
2005-10-04 02:12:00,114.186,114.187,114.151,114.151,228200000.0
2005-10-04 02:13:00,114.133,114.152,114.127,114.146,246699998.0
2005-10-04 02:14:00,114.148,114.171,114.148,114.156,255700001.0
2005-10-04 02:15:00,114.145,114.145,114.136,114.14,232400004.0
2005-10-04 02:16:00,114.141,114.141,114.119,114.127,227899999.0
2005-10-04 02:17:00,114.121,114.121,114.082,114.082,148900003.0
2005-10-04 02:18:00,114.066,114.072,114.059,114.068,245600000.0
2005-10-04 02:19:00,114.08,114.092,114.063,114.063,193800000.0
2005-10-04 02:20:00,114.059,114.067,114.051,114.058,215700001.0
2005-10-04 02:21:00,114.06,114.099,114.06,114.099,128399999.0
2005-10-04 02:22:00,114.102,114.104,114.098,114.103,296799999.0
2005-10-04 02:23:00,114.101,114.107,114.097,114.107,362700008.0
2005-10-04 02:24:00,114.112,114.13,114.104,114.13,98500002.0
2005-10-04 02:25:00,114.132,114.147,114.13,114.14,239500004.0
2005-10-04 02:26:00,114.149,114.161,114.149,114.15,191400005.0
2005-10-04 02:27:00,114.149,114.149,114.149,114.149,70300000.0
2005-10-04 02:28:00,114.148,114.171,114.148,114.151,102400001.0
2005-10-04 02:29:00,114.153,114.153,114.141,114.146,279300003.0
2005-10-04 02:30:00,114.152,114.152,114.125,114.138,222200002.0
2005-10-04 02:31:00,114.142,114.143,114.133,114.143,221899998.0
2005-10-04 02:32:00,114.157,114.201,114.157,114.18,424399991.0
2005-10-04 02:33:00,114.16,114.16,114.143,114.143,184499999.0
2005-10-04 02:34:00,114.148,114.15,114.136,114.145,332500002.0
2005-10-04 02:35:00,114.145,114.159,114.145,114.155,401499997.0
2005-10-04 02:36:00,114.18,114.184,114.155,114.162,303199999.0
2005-10-04 02:37:00,114.168,114.182,114.168,114.182,121299995.0
2005-10-04 02:38:00,114.187,114.19,114.173,114.185,138299999.0
2005-10-04 02:39:00,114.187,114.2,114.179,114.179,297499998.0
2005-10-04 02:40:00,114.18,114.212,114.174,114.189,351400001.0
2005-10-04 02:41:00,114.183,114.183,114.172,114.174,172699996.0
2005-10-04 02:42:00,114.172,114.186,114.172,114.18,233200001.0
2005-10-04 02:43:00,114.19,114.213,114.19,114.205,210099994.0
2005-10-04 02:44:00,114.213,114.221,114.207,114.209,302699996.0
2005-10-04 02:45:00,114.198,114.226,114.198,114.21,312900000.0
2005-10-04 02:46:00,114.225,114.243,114.225,114.231,124400002.0
2005-10-04 02:47:00,114.24,114.245,114.189,114.19,299500000.0
2005-10-04 02:48:00,114.173,114.207,114.164,114.2,290799999.0
2005-10-04 02:49:00,114.202,114.206,114.18,114.182,155899999.0
2005-10-04 02:50:00,114.178,114.184,114.172,114.184,265399998.0
2005-10-04 02:51:00,114.173,114.189,114.162,114.186,232300004.0
2005-10-04 02:52:00,114.19,114.201,114.177,114.18,261499995.0
2005-10-04 02:53:00,114.181,114.193,114.178,114.193,292700004.0
2005-10-04 02:54:00,114.184,114.228,114.184,114.214,58800000.0
2005-10-04 02:55:00,114.2,114.203,114.196,114.203,139299999.0
2005-10-04 02:56:00,114.207,114.234,114.207,114.212,159399999.0
2005-10-04 02:57:00,114.208,114.214,114.205,114.205,200100004.0
2005-10-04 02:58:00,114.212,114.212,114.208,114.208,188100008.0
2005-10-04 02:59:00,114.211,114.211,114.2,114.2,287300003.0
2005-10-04 03:00:00,114.204,114.221,114.204,114.213,194800001.0
2005-10-04 03:01:00,114.212,114.212,114.193,114.204,222399998.0
2005-10-04 03:02:00,114.198,114.207,114.191,114.205,144800002.0
2005-10-04 03:03:00,114.198,114.205,114.198,114.205,213000001.0
2005-10-04 03:04:00,114.207,114.249,114.207,114.246,318599997.0
2005-10-04 03:05:00,114.25,114.259,114.247,114.247,106400001.0
2005-10-04 03:06:00,114.252,114.262,114.247,114.262,195500001.0
2005-10-04 03:07:00,114.258,114.285,114.258,114.276,280800003.0
2005-10-04 03:08:00,114.273,114.275,114.267,114.275,301300007.0
2005-10-04 03:09:00,114.268,114.268,114.25,114.263,160200000.0
2005-10-04 03:10:00,114.267,114.281,114.258,114.276,426599994.0
2005-10-04 03:11:00,114.272,114.281,114.258,114.258,281400008.0
2005-10-04 03:12:00,114.267,114.28,114.267,114.272,170499997.0
2005-10-04 03:13:00,114.28,114.282,114.259,114.282,418199993.0
2005-10-04 03:14:00,114.275,114.297,114.271,114.279,279599994.0
2005-10-04 03:15:00,114.286,114.293,114.285,114.287,320200002.0
2005-10-04 03:16:00,114.275,114.3,114.275,114.289,420799996.0
2005-10-04 03:17:00,114.267,114.268,114.253,114.265,159599998.0
2005-10-04 03:18:00,114.272,114.278,114.247,114.247,209200002.0
2005-10-04 03:19:00,114.26,114.26,114.239,114.248,266400001.0
2005-10-04 03:20:00,114.251,114.251,114.232,114.247,436700001.0
2005-10-04 03:21:00,114.265,114.28,114.251,114.251,169999998.0
2005-10-04 03:22:00,114.26,114.265,114.25,114.25,174900000.0
2005-10-04 03:23:00,114.237,114.237,114.215,114.215,161800000.0
2005-10-04 03:24:00,114.219,114.246,114.211,114.211,169800001.0
2005-10-04 03:25:00,114.215,114.234,114.211,114.211,221800006.0
2005-10-04 03:26:00,114.216,114.218,114.204,114.204,310999993.0
2005-10-04 03:27:00,114.2,114.222,114.194,114.21,284900001.0
2005-10-04 03:28:00,114.207,114.217,114.207,114.208,140599998.0
2005-10-04 03:29:00,114.21,114.219,114.21,114.216,298699997.0
2005-10-04 03:30:00,114.205,114.221,114.205,114.221,166200000.0
2005-10-04 03:31:00,114.222,114.245,114.216,114.236,153700001.0
2005-10-04 03:32:00,114.216,114.216,114.202,114.202,174699999.0
2005-10-04 03:33:00,114.237,114.237,114.21,114.218,277899997.0
2005-10-04 03:34:00,114.232,114.237,114.196,114.207,339900006.0
2005-10-04 03:35:00,114.198,114.21,114.184,114.184,208700001.0
2005-10-04 03:36:00,114.166,114.18,114.157,114.18,173900000.0
2005-10-04 03:37:00,114.182,114.193,114.17,114.17,241400003.0
2005-10-04 03:38:00,114.182,114.202,114.182,114.192,266500001.0
2005-10-04 03:39:00,114.197,114.21,114.188,114.201,260700003.0
2005-10-04 03:40:00,114.186,114.192,114.161,114.161,191299999.0
2005-10-04 03:41:00,114.168,114.179,114.168,114.179,21600000.0
2005-10-04 03:42:00,114.196,114.196,114.182,114.195,160599999.0
2005-10-04 03:43:00,114.197,114.197,114.184,114.193,155300000.0
2005-10-04 03:44:00,114.198,114.198,114.171,114.185,145100003.0
2005-10-04 03:45:00,114.187,114.191,114.176,114.178,241499996.0
2005-10-04 03:46:00,114.175,114.18,114.162,114.168,330500000.0
2005-10-04 03:47:00,114.177,114.179,114.163,114.165,407299994.0
2005-10-04 03:48:00,114.169,114.177,114.169,114.177,228299998.0
2005-10-04 03:49:00,114.177,114.181,114.17,114.17,156699997.0
2005-10-04 03:50:00,114.17,114.18,114.161,114.171,295399994.0
2005-10-04 03:51:00,114.166,114.166,114.144,114.148,268699999.0
2005-10-04 03:52:00,114.147,114.147,114.133,114.136,232399998.0
2005-10-04 03:53:00,114.147,114.161,114.143,114.15,153499999.0
2005-10-04 03:54:00,114.159,114.169,114.157,114.166,249000009.0
2005-10-04 03:55:00,114.159,114.159,114.141,114.142,183999998.0
2005-10-04 03:56:00,114.136,114.136,114.123,114.128,180299999.0
2005-10-04 03:57:00,114.118,114.121,114.114,114.121,279999996.0
2005-10-04 03:58:00,114.113,114.128,114.113,114.125,213300001.0
2005-10-04 03:59:00,114.122,114.122,114.105,114.105,162799998.0
2005-10-04 04:00:00,114.105,114.132,114.105,114.126,401200001.0
2005-10-04 04:01:00,114.132,114.149,114.128,114.128,447600005.0
2005-10-04 04:02:00,114.12,114.12,114.106,114.113,172300001.0
2005-10-04 04:03:00,114.122,114.126,114.106,114.106,345300000.0
2005-10-04 04:04:00,114.123,114.127,114.115,114.126,255800003.0
2005-10-04 04:05:00,114.14,114.145,114.11,114.11,248500000.0
2005-10-04 04:06:00,114.112,114.121,114.102,114.121,257600003.0
2005-10-04 04:07:00,114.118,114.135,114.105,114.113,349900007.0
2005-10-04 04:08:00,114.105,114.117,114.095,114.108,139700001.0
2005-10-04 04:09:00,114.112,114.136,114.104,114.104,162499998.0
2005-10-04 04:10:00,114.095,114.121,114.091,114.106,174600002.0
2005-10-04 04:11:00,114.087,114.108,114.086,114.096,267399998.0
2005-10-04 04:12:00,114.102,114.118,114.102,114.118,242199997.0
2005-10-04 04:13:00,114.098,114.098,114.08,114.082,137200001.0
2005-10-04 04:14:00,114.069,114.092,114.069,114.092,171100000.0
2005-10-04 04:15:00,114.1,114.121,114.097,114.121,210399997.0
2005-10-04 04:16:00,114.11,114.11,114.093,114.093,137499997.0
2005-10-04 04:17:00,114.085,114.085,114.072,114.085,232900000.0
2005-10-04 04:18:00,114.073,114.109,114.072,114.101,204599994.0
2005-10-04 04:19:00,114.09,114.09,114.064,114.072,205600003.0
2005-10-04 04:20:00,114.077,114.091,114.076,114.086,192400002.0
2005-10-04 04:21:00,114.081,114.087,114.065,114.083,268199996.0
2005-10-04 04:22:00,114.068,114.092,114.054,114.081,285200002.0
2005-10-04 04:23:00,114.085,114.095,114.072,114.072,119200003.0
2005-10-04 04:24:00,114.062,114.094,114.062,114.07,302200000.0
2005-10-04 04:25:00,114.097,114.105,114.066,114.09,244100001.0
2005-10-04 04:26:00,114.077,114.089,114.072,114.089,340800003.0
2005-10-04 04:27:00,114.08,114.092,114.079,114.08,189099998.0
2005-10-04 04:28:00,114.094,114.116,114.094,114.1,263300000.0
2005-10-04 04:29:00,114.108,114.114,114.096,114.1,203900001.0
2005-10-04 04:30:00,114.091,114.103,114.091,114.098,185599998.0
2005-10-04 04:31:00,114.113,114.12,114.098,114.099,206799998.0
2005-10-04 04:32:00,114.088,114.099,114.081,114.085,180300002.0
2005-10-04 04:33:00,114.081,114.092,114.079,114.079,215099996.0
2005-10-04 04:34:00,114.071,114.085,114.071,114.081,166300000.0
2005-10-04 04:35:00,114.074,114.074,114.062,114.069,166799995.0
2005-10-04 04:36:00,114.063,114.08,114.053,114.074,285699999.0
2005-10-04 04:37:00,114.068,114.085,114.064,114.085,276600002.0
2005-10-04 04:38:00,114.098,114.11,114.097,114.106,149099998.0
2005-10-04 04:39:00,114.116,114.116,114.109,114.11,213300002.0
2005-10-04 04:40:00,114.122,114.131,114.107,114.107,129400001.0
2005-10-04 04:41:00,114.1,114.118,114.1,114.115,182699998.0
2005-10-04 04:42:00,114.11,114.131,114.101,114.105,182800003.0
2005-10-04 04:43:00,114.112,114.135,114.11,114.118,317699997.0
2005-10-04 04:44:00,114.104,114.104,114.081,114.081,169199999.0
2005-10-04 04:45:00,114.092,114.101,114.081,114.093,235699998.0
2005-10-04 04:46:00,114.098,114.099,114.064,114.069,142700002.0
2005-10-04 04:47:00,114.082,114.095,114.082,114.087,333799999.0
2005-10-04 04:48:00,114.087,114.093,114.081,114.093,207899999.0
2005-10-04 04:49:00,114.1,114.121,114.1,114.118,292199998.0
2005-10-04 04:50:00,114.115,114.118,114.107,114.107,178000000.0
2005-10-04 04:51:00,114.12,114.137,114.116,114.118,195900005.0
2005-10-04 04:52:00,114.123,114.129,114.12,114.122,217799998.0
2005-10-04 04:53:00,114.117,114.117,114.078,114.078,203999996.0
2005-10-04 04:54:00,114.078,114.11,114.066,114.099,245699994.0
2005-10-04 04:55:00,114.099,114.11,114.099,114.104,198100003.0
2005-10-04 04:56:00,114.105,114.13,114.105,114.123,246499998.0
2005-10-04 04:57:00,114.102,114.137,114.102,114.136,76199998.0
2005-10-04 04:58:00,114.138,114.138,114.094,114.094,226800000.0
2005-10-04 04:59:00,114.097,114.122,114.097,114.116,160299997.0
2005-10-04 05:00:00,114.101,114.101,114.085,114.086,156200000.0
2005-10-04 05:01:00,114.082,114.09,114.07,114.07,181700002.0
2005-10-04 05:02:00,114.059,114.068,114.059,114.06,99299998.0
2005-10-04 05:03:00,114.057,114.057,114.036,114.036,233200005.0
2005-10-04 05:04:00,114.032,114.053,114.025,114.033,261600000.0
2005-10-04 05:05:00,114.036,114.042,114.034,114.036,315399997.0
2005-10-04 05:06:00,114.032,114.032,114.007,114.007,264400005.0
2005-10-04 05:07:00,114.017,114.017,113.992,114.007,345600000.0
2005-10-04 05:08:00,114.01,114.01,113.999,114.007,157800002.0
2005-10-04 05:09:00,114.007,114.022,114.007,114.022,307600000.0
2005-10-04 05:10:00,114.023,114.064,114.022,114.055,178700001.0
2005-10-04 05:11:00,114.095,114.1,114.049,114.049,279399996.0
2005-10-04 05:12:00,114.042,114.068,114.042,114.043,173800003.0
2005-10-04 05:13:00,114.043,114.055,114.043,114.055,160399998.0
2005-10-04 05:14:00,114.035,114.058,114.025,114.041,258999997.0
2005-10-04 05:15:00,114.021,114.041,114.015,114.031,245900001.0
2005-10-04 05:16:00,114.037,114.037,114.015,114.024,130399997.0
2005-10-04 05:17:00,114.022,114.03,114.01,114.03,129400000.0
2005-10-04 05:18:00,114.026,114.044,114.021,114.022,227200000.0
2005-10-04 05:19:00,114.027,114.046,114.019,114.022,262599996.0
2005-10-04 05:20:00,114.078,114.079,114.022,114.022,193300001.0
2005-10-04 05:21:00,114.03,114.037,114.003,114.017,357599995.0
2005-10-04 05:22:00,114.03,114.051,114.023,114.051,203499999.0
2005-10-04 05:23:00,114.032,114.046,114.024,114.027,211600000.0
2005-10-04 05:24:00,114.038,114.042,114.002,114.008,283500002.0
2005-10-04 05:25:00,114.005,114.032,114.002,114.022,265999999.0
2005-10-04 05:26:00,114.01,114.027,114.01,114.026,331899996.0
2005-10-04 05:27:00,114.027,114.035,114.023,114.025,175100001.0
2005-10-04 05:28:00,114.025,114.036,114.023,114.027,221000003.0
2005-10-04 05:29:00,114.03,114.033,114.03,114.033,27500000.0
2005-10-04 05:30:00,114.052,114.082,114.046,114.046,167999998.0
2005-10-04 05:31:00,114.034,114.048,114.034,114.047,317499994.0
2005-10-04 05:32:00,114.048,114.07,114.032,114.032,224899997.0
2005-10-04 05:33:00,114.029,114.043,114.027,114.043,314099991.0
2005-10-04 05:34:00,114.038,114.052,114.03,114.039,365400000.0
2005-10-04 05:35:00,114.042,114.063,114.041,114.044,261200003.0
2005-10-04 05:36:00,114.035,114.073,114.032,114.052,81700000.0
2005-10-04 05:37:00,114.044,114.071,114.043,114.043,215900002.0
2005-10-04 05:38:00,114.042,114.051,114.032,114.041,266700003.0
2005-10-04 05:39:00,114.067,114.067,114.041,114.041,109300001.0
2005-10-04 05:40:00,114.042,114.048,114.012,114.029,216000000.0
2005-10-04 05:41:00,114.044,114.077,114.044,114.044,529700004.0
2005-10-04 05:42:00,114.047,114.06,114.035,114.035,160199999.0
2005-10-04 05:43:00,114.03,114.066,114.026,114.051,156900000.0
2005-10-04 05:44:00,114.038,114.071,114.037,114.051,188500003.0
2005-10-04 05:45:00,114.043,114.065,114.041,114.061,262200006.0
2005-10-04 05:46:00,114.045,114.045,114.034,114.043,114500003.0
2005-10-04 05:47:00,114.048,114.06,114.03,114.04,271200003.0
2005-10-04 05:48:00,114.045,114.055,114.037,114.052,258800000.0
2005-10-04 05:49:00,114.041,114.041,114.027,114.037,246899999.0
2005-10-04 05:50:00,114.048,114.066,114.036,114.066,268400000.0
2005-10-04 05:51:00,114.068,114.07,114.045,114.051,401999999.0
2005-10-04 05:52:00,114.06,114.072,114.027,114.049,215099996.0
2005-10-04 05:53:00,114.05,114.072,114.05,114.057,158600001.0
2005-10-04 05:54:00,114.035,114.072,114.032,114.058,307700003.0
2005-10-04 05:55:00,114.07,114.071,114.049,114.055,191199998.0
2005-10-04 05:56:00,114.051,114.073,114.049,114.068,346300004.0
2005-10-04 05:57:00,114.062,114.074,114.048,114.065,212900002.0
2005-10-04 05:58:00,114.059,114.07,114.058,114.058,374299995.0
2005-10-04 05:59:00,114.056,114.085,114.045,114.052,260200006.0
2005-10-04 06:00:00,114.055,114.08,114.048,114.052,271400001.0
2005-10-04 06:01:00,114.056,114.061,114.056,114.057,113800003.0
2005-10-04 06:02:00,114.08,114.085,114.051,114.063,325300001.0
2005-10-04 06:03:00,114.057,114.091,114.057,114.073,172499998.0
2005-10-04 06:04:00,114.078,114.089,114.066,114.076,325599999.0
2005-10-04 06:05:00,114.06,114.098,114.055,114.065,279899995.0
2005-10-04 06:06:00,114.077,114.082,114.066,114.081,134299999.0
2005-10-04 06:07:00,114.102,114.108,114.077,114.077,198499997.0
2005-10-04 06:08:00,114.092,114.101,114.078,114.085,216600004.0
2005-10-04 06:09:00,114.083,114.083,114.077,114.077,171499994.0
2005-10-04 06:10:00,114.077,114.083,114.055,114.065,265000003.0
2005-10-04 06:11:00,114.072,114.09,114.05,114.078,425800003.0
2005-10-04 06:12:00,114.097,114.103,114.08,114.083,265900002.0
2005-10-04 06:13:00,114.08,114.103,114.074,114.089,239199998.0
2005-10-04 06:14:00,114.085,114.09,114.065,114.067,294699999.0
2005-10-04 06:15:00,114.058,114.089,114.057,114.07,215700001.0
2005-10-04 06:16:00,114.08,114.08,114.05,114.059,44100000.0
2005-10-04 06:17:00,114.077,114.1,114.077,114.091,127999998.0
2005-10-04 06:18:00,114.085,114.091,114.085,114.089,196000007.0
2005-10-04 06:19:00,114.093,114.093,114.089,114.091,76000002.0
2005-10-04 06:20:00,114.091,114.1,114.087,114.095,266599999.0
2005-10-04 06:21:00,114.098,114.123,114.096,114.111,244300003.0
2005-10-04 06:22:00,114.103,114.103,114.089,114.092,247599998.0
2005-10-04 06:23:00,114.096,114.099,114.081,114.099,178700000.0
2005-10-04 06:24:00,114.088,114.121,114.088,114.108,309699998.0
2005-10-04 06:25:00,114.105,114.12,114.083,114.083,383000004.0
2005-10-04 06:26:00,114.082,114.095,114.078,114.08,310099997.0
2005-10-04 06:27:00,114.097,114.127,114.097,114.125,167300000.0
2005-10-04 06:28:00,114.102,114.123,114.096,114.096,70100000.0
2005-10-04 06:29:00,114.112,114.114,114.094,114.097,390900007.0
2005-10-04 06:30:00,114.09,114.111,114.079,114.107,218300000.0
2005-10-04 06:31:00,114.09,114.105,114.088,114.088,210299996.0
2005-10-04 06:32:00,114.088,114.091,114.077,114.082,187800006.0
2005-10-04 06:33:00,114.085,114.098,114.06,114.06,182400003.0
2005-10-04 06:34:00,114.055,114.065,114.054,114.059,356299997.0
2005-10-04 06:35:00,114.077,114.091,114.055,114.059,177299995.0
2005-10-04 06:36:00,114.077,114.09,114.056,114.065,427400003.0
2005-10-04 06:37:00,114.065,114.077,114.065,114.077,163900000.0
2005-10-04 06:38:00,114.068,114.081,114.064,114.077,135000001.0
2005-10-04 06:39:00,114.089,114.117,114.089,114.117,420900001.0
2005-10-04 06:40:00,114.14,114.153,114.133,114.139,244199997.0
2005-10-04 06:41:00,114.138,114.138,114.119,114.12,207799995.0
2005-10-04 06:42:00,114.115,114.125,114.108,114.119,118600001.0
2005-10-04 06:43:00,114.115,114.115,114.11,114.113,80200001.0
2005-10-04 06:44:00,114.12,114.125,114.111,114.111,333600000.0
2005-10-04 06:45:00,114.11,114.122,114.098,114.104,246700001.0
2005-10-04 06:46:00,114.11,114.124,114.099,114.122,173600000.0
2005-10-04 06:47:00,114.122,114.122,114.094,114.102,230400002.0
2005-10-04 06:48:00,114.096,114.145,114.091,114.145,454300003.0
2005-10-04 06:49:00,114.133,114.133,114.098,114.108,173900000.0
2005-10-04 06:50:00,114.11,114.136,114.101,114.123,204900004.0
2005-10-04 06:51:00,114.122,114.127,114.096,114.105,326899998.0
2005-10-04 06:52:00,114.113,114.152,114.101,114.136,293399999.0
2005-10-04 06:53:00,114.14,114.157,114.128,114.128,215400000.0
2005-10-04 06:54:00,114.127,114.141,114.114,114.122,248899999.0
2005-10-04 06:55:00,114.132,114.152,114.124,114.135,545799990.0
2005-10-04 06:56:00,114.133,114.133,114.12,114.12,135799997.0
2005-10-04 06:57:00,114.108,114.146,114.108,114.137,264300001.0
2005-10-04 06:58:00,114.123,114.125,114.115,114.119,189200001.0
2005-10-04 06:59:00,114.13,114.13,114.118,114.128,135700004.0
2005-10-04 07:00:00,114.143,114.158,114.142,114.142,180899997.0
2005-10-04 07:01:00,114.13,114.142,114.129,114.142,364400006.0
2005-10-04 07:02:00,114.146,114.152,114.142,114.142,327199998.0
2005-10-04 07:03:00,114.148,114.154,114.145,114.145,258700001.0
2005-10-04 07:04:00,114.152,114.168,114.152,114.158,270399998.0
2005-10-04 07:05:00,114.167,114.197,114.167,114.186,251299998.0
2005-10-04 07:06:00,114.163,114.174,114.163,114.163,154299995.0
2005-10-04 07:07:00,114.17,114.174,114.165,114.168,199600000.0
2005-10-04 07:08:00,114.162,114.215,114.162,114.208,106900000.0
2005-10-04 07:09:00,114.182,114.191,114.17,114.17,156400004.0
2005-10-04 07:10:00,114.167,114.175,114.167,114.168,202599999.0
2005-10-04 07:11:00,114.182,114.208,114.179,114.179,205900002.0
2005-10-04 07:12:00,114.177,114.177,114.16,114.16,291400006.0
2005-10-04 07:13:00,114.15,114.193,114.144,114.193,295199998.0
2005-10-04 07:14:00,114.17,114.178,114.156,114.171,228299997.0
2005-10-04 07:15:00,114.182,114.182,114.161,114.166,353199995.0
2005-10-04 07:16:00,114.167,114.176,114.167,114.176,52700000.0
2005-10-04 07:17:00,114.191,114.191,114.166,114.166,210999997.0
2005-10-04 07:18:00,114.163,114.198,114.156,114.176,234799998.0
2005-10-04 07:19:00,114.162,114.18,114.162,114.18,104299999.0
2005-10-04 07:20:00,114.185,114.191,114.178,114.179,272099999.0
2005-10-04 07:21:00,114.168,114.168,114.156,114.163,89400003.0
2005-10-04 07:22:00,114.175,114.188,114.158,114.173,293099992.0
2005-10-04 07:23:00,114.167,114.173,114.162,114.162,274399997.0
2005-10-04 07:24:00,114.163,114.174,114.152,114.158,270200002.0
2005-10-04 07:25:00,114.156,114.191,114.156,114.172,118800001.0
2005-10-04 07:26:00,114.158,114.163,114.153,114.158,290900002.0
2005-10-04 07:27:00,114.138,114.176,114.138,114.139,255700000.0
2005-10-04 07:28:00,114.152,114.166,114.14,114.14,230600007.0
2005-10-04 07:29:00,114.133,114.135,114.12,114.133,87400001.0
2005-10-04 07:30:00,114.13,114.146,114.115,114.115,293800006.0
2005-10-04 07:31:00,114.138,114.14,114.119,114.13,262300001.0
2005-10-04 07:32:00,114.118,114.163,114.117,114.139,370899997.0
2005-10-04 07:33:00,114.13,114.13,114.117,114.119,177999997.0
2005-10-04 07:34:00,114.112,114.138,114.099,114.138,392300000.0
2005-10-04 07:35:00,114.12,114.134,114.119,114.119,169799999.0
2005-10-04 07:36:00,114.123,114.129,114.104,114.115,171200000.0
2005-10-04 07:37:00,114.112,114.121,114.101,114.106,153000002.0
2005-10-04 07:38:00,114.115,114.13,114.105,114.12,361199997.0
2005-10-04 07:39:00,114.123,114.134,114.106,114.122,260100002.0
2005-10-04 07:40:00,114.098,114.103,114.088,114.096,357900004.0
2005-10-04 07:41:00,114.095,114.116,114.085,114.111,166399996.0
2005-10-04 07:42:00,114.09,114.114,114.082,114.097,385499994.0
2005-10-04 07:43:00,114.092,114.128,114.092,114.121,260299999.0
2005-10-04 07:44:00,114.1,114.103,114.091,114.094,306200002.0
2005-10-04 07:45:00,114.09,114.095,114.088,114.095,179700002.0
2005-10-04 07:46:00,114.083,114.083,114.048,114.051,113600000.0
2005-10-04 07:47:00,114.062,114.104,114.062,114.083,358200003.0
2005-10-04 07:48:00,114.078,114.078,114.055,114.055,389400001.0
2005-10-04 07:49:00,114.07,114.087,114.07,114.081,151199997.0
2005-10-04 07:50:00,114.065,114.085,114.064,114.076,147000001.0
2005-10-04 07:51:00,114.085,114.1,114.085,114.091,200000000.0
2005-10-04 07:52:00,114.097,114.097,114.07,114.07,277899998.0
2005-10-04 07:53:00,114.063,114.063,114.052,114.057,239700005.0
2005-10-04 07:54:00,114.072,114.09,114.026,114.026,189400001.0
2005-10-04 07:55:00,114.023,114.084,114.02,114.071,322200003.0
2005-10-04 07:56:00,114.079,114.086,114.077,114.084,244500004.0
2005-10-04 07:57:00,114.092,114.101,114.086,114.095,235499998.0
2005-10-04 07:58:00,114.095,114.109,114.095,114.105,171000001.0
2005-10-04 07:59:00,114.11,114.119,114.11,114.115,186300000.0
2005-10-04 08:00:00,114.114,114.126,114.096,114.126,121300003.0
2005-10-04 08:01:00,114.135,114.147,114.126,114.138,436800000.0
2005-10-04 08:02:00,114.14,114.14,114.126,114.128,119700002.0
2005-10-04 08:03:00,114.133,114.138,114.128,114.138,96599999.0
2005-10-04 08:04:00,114.137,114.143,114.131,114.138,162200002.0
2005-10-04 08:05:00,114.153,114.156,114.134,114.134,185499999.0
2005-10-04 08:06:00,114.142,114.162,114.142,114.155,381899994.0
2005-10-04 08:07:00,114.168,114.193,114.158,114.193,342700002.0
2005-10-04 08:08:00,114.209,114.22,114.209,114.219,245700002.0
2005-10-04 08:09:00,114.22,114.22,114.192,114.204,155300001.0
2005-10-04 08:10:00,114.203,114.205,114.184,114.188,193399996.0
2005-10-04 08:11:00,114.197,114.211,114.185,114.197,346200002.0
2005-10-04 08:12:00,114.192,114.197,114.179,114.193,362900004.0
2005-10-04 08:13:00,114.19,114.199,114.17,114.179,269300007.0
2005-10-04 08:14:00,114.193,114.208,114.181,114.186,189399998.0
2005-10-04 08:15:00,114.201,114.201,114.195,114.195,100099998.0
2005-10-04 08:16:00,114.196,114.2,114.165,114.165,192200001.0
2005-10-04 08:17:00,114.157,114.166,114.157,114.166,156700004.0
2005-10-04 08:18:00,114.17,114.17,114.139,114.139,230899998.0
2005-10-04 08:19:00,114.137,114.157,114.137,114.147,151999998.0
2005-10-04 08:20:00,114.142,114.148,114.139,114.148,245299999.0
2005-10-04 08:21:00,114.143,114.166,114.135,114.159,230900002.0
2005-10-04 08:22:00,114.149,114.16,114.145,114.147,212199999.0
2005-10-04 08:23:00,114.139,114.147,114.123,114.145,301600007.0
2005-10-04 08:24:00,114.175,114.179,114.144,114.144,225700003.0
2005-10-04 08:25:00,114.159,114.168,114.154,114.167,221099998.0
2005-10-04 08:26:00,114.173,114.183,114.173,114.18,259599994.0
2005-10-04 08:27:00,114.18,114.196,114.179,114.188,97499998.0
2005-10-04 08:28:00,114.179,114.19,114.164,114.164,100299999.0
2005-10-04 08:29:00,114.157,114.167,114.155,114.167,213099999.0
2005-10-04 08:30:00,114.165,114.195,114.165,114.195,162000002.0
2005-10-04 08:31:00,114.197,114.206,114.186,114.206,472599992.0
2005-10-04 08:32:00,114.218,114.237,114.218,114.23,194100001.0
2005-10-04 08:33:00,114.24,114.24,114.229,114.235,174899999.0
2005-10-04 08:34:00,114.244,114.244,114.23,114.23,251300000.0
2005-10-04 08:35:00,114.232,114.232,114.217,114.217,169099996.0
2005-10-04 08:36:00,114.211,114.221,114.211,114.211,147300001.0
2005-10-04 08:37:00,114.222,114.235,114.222,114.224,162900005.0
2005-10-04 08:38:00,114.217,114.228,114.215,114.228,158999997.0
2005-10-04 08:39:00,114.223,114.223,114.208,114.208,167300003.0
2005-10-04 08:40:00,114.213,114.22,114.206,114.217,421699997.0
2005-10-04 08:41:00,114.216,114.22,114.209,114.21,329500005.0
2005-10-04 08:42:00,114.208,114.215,114.195,114.213,254599998.0
2005-10-04 08:43:00,114.222,114.222,114.208,114.222,403100001.0
2005-10-04 08:44:00,114.208,114.237,114.206,114.23,493999999.0
2005-10-04 08:45:00,114.232,114.241,114.22,114.234,178199997.0
2005-10-04 08:46:00,114.229,114.229,114.213,114.213,130500000.0
2005-10-04 08:47:00,114.206,114.226,114.203,114.203,325100000.0
2005-10-04 08:48:00,114.193,114.223,114.193,114.207,157900000.0
2005-10-04 08:49:00,114.205,114.205,114.197,114.197,367099994.0
2005-10-04 08:50:00,114.202,114.214,114.2,114.208,234500000.0
2005-10-04 08:51:00,114.208,114.219,114.205,114.21,296800000.0
2005-10-04 08:52:00,114.216,114.223,114.214,114.219,90900000.0
2005-10-04 08:53:00,114.2,114.203,114.172,114.172,196100002.0
2005-10-04 08:54:00,114.176,114.191,114.167,114.167,366199998.0
2005-10-04 08:55:00,114.156,114.166,114.148,114.151,132500000.0
2005-10-04 08:56:00,114.152,114.152,114.138,114.138,283900000.0
2005-10-04 08:57:00,114.142,114.169,114.142,114.166,190299997.0
2005-10-04 08:58:00,114.175,114.186,114.175,114.183,266800001.0
2005-10-04 08:59:00,114.18,114.18,114.162,114.162,113299997.0
2005-10-04 09:00:00,114.168,114.179,114.165,114.165,390200004.0
2005-10-04 09:01:00,114.17,114.186,114.165,114.168,235100002.0
2005-10-04 09:02:00,114.178,114.214,114.178,114.214,99500002.0
2005-10-04 09:03:00,114.228,114.229,114.187,114.194,179600005.0
2005-10-04 09:04:00,114.2,114.2,114.185,114.19,221899996.0
2005-10-04 09:05:00,114.192,114.192,114.174,114.178,123100001.0
2005-10-04 09:06:00,114.166,114.172,114.161,114.164,189399999.0
2005-10-04 09:07:00,114.16,114.199,114.156,114.177,317899999.0
2005-10-04 09:08:00,114.169,114.203,114.169,114.181,177699997.0
2005-10-04 09:09:00,114.166,114.168,114.155,114.16,142500000.0
2005-10-04 09:10:00,114.144,114.146,114.13,114.13,213799998.0
2005-10-04 09:11:00,114.144,114.178,114.144,114.157,216700006.0
2005-10-04 09:12:00,114.153,114.164,114.147,114.155,344899996.0
2005-10-04 09:13:00,114.159,114.17,114.158,114.162,280000002.0
2005-10-04 09:14:00,114.168,114.172,114.164,114.167,275200005.0
2005-10-04 09:15:00,114.167,114.174,114.162,114.173,128299999.0
2005-10-04 09:16:00,114.156,114.182,114.14,114.172,387800003.0
2005-10-04 09:17:00,114.167,114.171,114.164,114.167,197200002.0
2005-10-04 09:18:00,114.166,114.169,114.154,114.154,272100006.0
2005-10-04 09:19:00,114.15,114.158,114.143,114.143,183400001.0
2005-10-04 09:20:00,114.147,114.147,114.138,114.14,136700001.0
2005-10-04 09:21:00,114.134,114.155,114.123,114.147,118399999.0
2005-10-04 09:22:00,114.155,114.164,114.153,114.164,333700001.0
2005-10-04 09:23:00,114.162,114.162,114.143,114.143,185600001.0
2005-10-04 09:24:00,114.143,114.147,114.138,114.147,133299998.0
2005-10-04 09:25:00,114.14,114.153,114.14,114.142,226600001.0
2005-10-04 09:26:00,114.148,114.15,114.137,114.137,221499998.0
2005-10-04 09:27:00,114.149,114.152,114.142,114.149,341299995.0
2005-10-04 09:28:00,114.133,114.175,114.116,114.145,202299997.0
2005-10-04 09:29:00,114.144,114.16,114.14,114.14,172700005.0
2005-10-04 09:30:00,114.142,114.162,114.142,114.149,336299997.0
2005-10-04 09:31:00,114.16,114.163,114.141,114.141,341600001.0
2005-10-04 09:32:00,114.148,114.172,114.138,114.143,378600002.0
2005-10-04 09:33:00,114.14,114.153,114.14,114.153,185100005.0
2005-10-04 09:34:00,114.15,114.15,114.145,114.148,63099999.0
2005-10-04 09:35:00,114.146,114.161,114.135,114.161,114100000.0
2005-10-04 09:36:00,114.163,114.174,114.157,114.17,210300002.0
2005-10-04 09:37:00,114.173,114.173,114.153,114.163,293900005.0
2005-10-04 09:38:00,114.17,114.19,114.153,114.153,278000000.0
2005-10-04 09:39:00,114.14,114.149,114.14,114.14,250700006.0
2005-10-04 09:40:00,114.145,114.145,114.138,114.145,350299997.0
2005-10-04 09:41:00,114.144,114.153,114.144,114.153,303200003.0
2005-10-04 09:42:00,114.159,114.168,114.159,114.168,153299999.0
2005-10-04 09:43:00,114.179,114.199,114.171,114.199,249899998.0
2005-10-04 09:44:00,114.209,114.23,114.209,114.224,250300003.0
2005-10-04 09:45:00,114.228,114.247,114.221,114.247,193800001.0
2005-10-04 09:46:00,114.262,114.278,114.262,114.274,174900004.0
2005-10-04 09:47:00,114.27,114.27,114.255,114.258,160700003.0
2005-10-04 09:48:00,114.25,114.269,114.25,114.265,319899999.0
2005-10-04 09:49:00,114.252,114.255,114.236,114.238,205799998.0
2005-10-04 09:50:00,114.237,114.257,114.237,114.255,209100000.0
2005-10-04 09:51:00,114.252,114.27,114.251,114.27,145700003.0
2005-10-04 09:52:00,114.266,114.273,114.257,114.273,228600003.0
2005-10-04 09:53:00,114.27,114.278,114.259,114.278,203799996.0
2005-10-04 09:54:00,114.284,114.307,114.284,114.302,50999999.0
2005-10-04 09:55:00,114.317,114.317,114.303,114.303,176200002.0
2005-10-04 09:56:00,114.299,114.299,114.286,114.287,78700000.0
2005-10-04 09:57:00,114.276,114.276,114.263,114.268,207099997.0
2005-10-04 09:58:00,114.265,114.274,114.252,114.274,313500004.0
2005-10-04 09:59:00,114.271,114.311,114.271,114.311,116100000.0
2005-10-04 10:00:00,114.317,114.317,114.302,114.314,380199996.0
2005-10-04 10:01:00,114.317,114.32,114.314,114.32,94000003.0
2005-10-04 10:02:00,114.323,114.327,114.315,114.325,310399997.0
2005-10-04 10:03:00,114.323,114.323,114.303,114.303,152299998.0
2005-10-04 10:04:00,114.298,114.307,114.295,114.301,179199995.0
2005-10-04 10:05:00,114.318,114.342,114.318,114.328,220200000.0
2005-10-04 10:06:00,114.337,114.357,114.337,114.344,212199997.0
2005-10-04 10:07:00,114.335,114.349,114.326,114.327,312899997.0
2005-10-04 10:08:00,114.318,114.318,114.308,114.308,278699996.0
2005-10-04 10:09:00,114.31,114.31,114.274,114.274,208800003.0
2005-10-04 10:10:00,114.27,114.27,114.256,114.26,420000005.0
2005-10-04 10:11:00,114.269,114.3,114.269,114.281,193900001.0
2005-10-04 10:12:00,114.267,114.267,114.251,114.26,254899998.0
2005-10-04 10:13:00,114.251,114.263,114.251,114.263,228300003.0
2005-10-04 10:14:00,114.261,114.272,114.258,114.26,231500000.0
2005-10-04 10:15:00,114.258,114.271,114.258,114.271,256599996.0
2005-10-04 10:16:00,114.273,114.287,114.273,114.28,377499998.0
2005-10-04 10:17:00,114.268,114.268,114.242,114.254,230600004.0
2005-10-04 10:18:00,114.252,114.253,114.23,114.253,468599998.0
2005-10-04 10:19:00,114.244,114.249,114.219,114.223,205300000.0
2005-10-04 10:20:00,114.237,114.251,114.237,114.251,335900006.0
2005-10-04 10:21:00,114.247,114.251,114.24,114.242,133900000.0
2005-10-04 10:22:00,114.247,114.255,114.243,114.25,291699997.0
2005-10-04 10:23:00,114.246,114.255,114.244,114.255,206300000.0
2005-10-04 10:24:00,114.248,114.248,114.244,114.248,242500002.0
2005-10-04 10:25:00,114.25,114.255,114.25,114.255,266900004.0
2005-10-04 10:26:00,114.251,114.251,114.242,114.247,141399997.0
2005-10-04 10:27:00,114.238,114.245,114.238,114.245,91600000.0
2005-10-04 10:28:00,114.248,114.251,114.235,114.249,92300000.0
2005-10-04 10:29:00,114.245,114.252,114.245,114.25,245500001.0
2005-10-04 10:30:00,114.252,114.252,114.236,114.238,179799994.0
2005-10-04 10:31:00,114.242,114.242,114.224,114.227,275799997.0
2005-10-04 10:32:00,114.223,114.234,114.22,114.234,309500003.0
2005-10-04 10:33:00,114.235,114.261,114.222,114.253,136300000.0
2005-10-04 10:34:00,114.248,114.253,114.242,114.242,241400003.0
2005-10-04 10:35:00,114.243,114.25,114.238,114.246,209599998.0
2005-10-04 10:36:00,114.246,114.261,114.246,114.261,81399999.0
2005-10-04 10:37:00,114.28,114.289,114.275,114.275,77700000.0
2005-10-04 10:38:00,114.282,114.306,114.282,114.295,317999999.0
2005-10-04 10:39:00,114.293,114.293,114.283,114.293,103900000.0
2005-10-04 10:40:00,114.305,114.324,114.305,114.313,209300004.0
2005-10-04 10:41:00,114.315,114.316,114.313,114.313,144700001.0
2005-10-04 10:42:00,114.317,114.322,114.31,114.317,164000000.0
2005-10-04 10:43:00,114.313,114.315,114.31,114.31,298899998.0
2005-10-04 10:44:00,114.308,114.32,114.305,114.306,359699998.0
2005-10-04 10:45:00,114.325,114.348,114.325,114.348,120099996.0
2005-10-04 10:46:00,114.347,114.351,114.342,114.342,145000000.0
2005-10-04 10:47:00,114.343,114.343,114.336,114.338,233700003.0
2005-10-04 10:48:00,114.336,114.339,114.302,114.302,122200003.0
2005-10-04 10:49:00,114.292,114.299,114.286,114.294,302700002.0
2005-10-04 10:50:00,114.31,114.32,114.31,114.311,237199997.0
2005-10-04 10:51:00,114.313,114.332,114.313,114.324,233499998.0
2005-10-04 10:52:00,114.328,114.333,114.318,114.318,191399998.0
2005-10-04 10:53:00,114.315,114.322,114.315,114.321,166199998.0
2005-10-04 10:54:00,114.319,114.323,114.311,114.313,295100001.0
2005-10-04 10:55:00,114.31,114.315,114.307,114.307,360599998.0
2005-10-04 10:56:00,114.31,114.315,114.307,114.313,212900003.0
2005-10-04 10:57:00,114.313,114.326,114.313,114.32,317699995.0
2005-10-04 10:58:00,114.311,114.318,114.306,114.31,216100008.0
2005-10-04 10:59:00,114.319,114.334,114.319,114.333,187900001.0
2005-10-04 11:00:00,114.342,114.343,114.332,114.332,260899996.0
2005-10-04 11:01:00,114.332,114.335,114.332,114.335,195700002.0
2005-10-04 11:02:00,114.337,114.34,114.335,114.337,258200002.0
2005-10-04 11:03:00,114.335,114.335,114.335,114.335,182300001.0
2005-10-04 11:04:00,114.34,114.345,114.324,114.329,305499998.0
2005-10-04 11:05:00,114.331,114.341,114.328,114.328,365800005.0
2005-10-04 11:06:00,114.337,114.342,114.333,114.333,175800001.0
2005-10-04 11:07:00,114.325,114.335,114.325,114.33,134000000.0
2005-10-04 11:08:00,114.328,114.329,114.315,114.32,387400003.0
2005-10-04 11:09:00,114.318,114.321,114.309,114.312,216700000.0
2005-10-04 11:10:00,114.318,114.329,114.318,114.328,177499999.0
2005-10-04 11:11:00,114.329,114.351,114.329,114.351,190399999.0
2005-10-04 11:12:00,114.356,114.363,114.342,114.347,262100000.0
2005-10-04 11:13:00,114.342,114.345,114.318,114.318,153599996.0
2005-10-04 11:14:00,114.315,114.343,114.315,114.343,375800003.0
2005-10-04 11:15:00,114.339,114.344,114.331,114.337,183700000.0
2005-10-04 11:16:00,114.335,114.351,114.321,114.321,275799994.0
2005-10-04 11:17:00,114.325,114.328,114.316,114.323,335799999.0
2005-10-04 11:18:00,114.33,114.337,114.327,114.336,245899997.0
2005-10-04 11:19:00,114.328,114.341,114.328,114.331,317700002.0
2005-10-04 11:20:00,114.338,114.338,114.332,114.332,352199998.0
2005-10-04 11:21:00,114.323,114.323,114.314,114.314,127700003.0
2005-10-04 11:22:00,114.318,114.321,114.311,114.312,291900003.0
2005-10-04 11:23:00,114.31,114.31,114.298,114.298,147799999.0
2005-10-04 11:24:00,114.297,114.308,114.296,114.298,401600005.0
2005-10-04 11:25:00,114.295,114.3,114.288,114.289,274999995.0
2005-10-04 11:26:00,114.291,114.299,114.291,114.294,110200000.0
2005-10-04 11:27:00,114.3,114.316,114.29,114.316,85700002.0
2005-10-04 11:28:00,114.297,114.3,114.268,114.268,207100001.0
2005-10-04 11:29:00,114.286,114.292,114.278,114.286,173099999.0
2005-10-04 11:30:00,114.295,114.315,114.295,114.313,166799996.0
2005-10-04 11:31:00,114.312,114.313,114.306,114.313,93699997.0
2005-10-04 11:32:00,114.308,114.313,114.3,114.308,293700000.0
2005-10-04 11:33:00,114.318,114.318,114.308,114.315,86100001.0
2005-10-04 11:34:00,114.294,114.314,114.291,114.312,291700003.0
2005-10-04 11:35:00,114.328,114.328,114.323,114.325,146500003.0
2005-10-04 11:36:00,114.333,114.34,114.319,114.322,221300004.0
2005-10-04 11:37:00,114.32,114.35,114.311,114.322,347500005.0
2005-10-04 11:38:00,114.308,114.308,114.285,114.289,185100005.0
2005-10-04 11:39:00,114.291,114.291,114.279,114.291,237500005.0
2005-10-04 11:40:00,114.289,114.311,114.289,114.311,255900006.0
2005-10-04 11:41:00,114.315,114.332,114.315,114.318,232299999.0
2005-10-04 11:42:00,114.313,114.319,114.306,114.317,209299997.0
2005-10-04 11:43:00,114.313,114.313,114.296,114.296,251800002.0
2005-10-04 11:44:00,114.306,114.306,114.296,114.297,140799998.0
2005-10-04 11:45:00,114.307,114.315,114.299,114.315,375100004.0
2005-10-04 11:46:00,114.319,114.326,114.318,114.32,139800000.0
2005-10-04 11:47:00,114.315,114.32,114.306,114.307,120200000.0
2005-10-04 11:48:00,114.307,114.307,114.292,114.292,146200000.0
2005-10-04 11:49:00,114.287,114.287,114.265,114.269,137900000.0
2005-10-04 11:50:00,114.273,114.293,114.273,114.292,324200003.0
2005-10-04 11:51:00,114.277,114.298,114.272,114.272,284999998.0
2005-10-04 11:52:00,114.276,114.283,114.274,114.283,228399994.0
2005-10-04 11:53:00,114.288,114.321,114.288,114.296,351599997.0
2005-10-04 11:54:00,114.295,114.295,114.287,114.295,225499997.0
2005-10-04 11:55:00,114.292,114.295,114.287,114.295,281100002.0
2005-10-04 11:56:00,114.288,114.288,114.277,114.286,269800004.0
2005-10-04 11:57:00,114.294,114.322,114.294,114.297,230900003.0
2005-10-04 11:58:00,114.296,114.309,114.296,114.307,184900001.0
2005-10-04 11:59:00,114.313,114.325,114.311,114.325,125100001.0
2005-10-04 12:00:00,114.33,114.332,114.315,114.315,199200001.0
2005-10-04 12:01:00,114.31,114.336,114.302,114.315,272999997.0
2005-10-04 12:02:00,114.298,114.32,114.284,114.316,342599996.0
2005-10-04 12:03:00,114.315,114.315,114.305,114.305,217500006.0
2005-10-04 12:04:00,114.312,114.312,114.295,114.303,128099999.0
2005-10-04 12:05:00,114.307,114.307,114.29,114.298,140299997.0
2005-10-04 12:06:00,114.296,114.326,114.296,114.32,415600004.0
2005-10-04 12:07:00,114.317,114.322,114.313,114.317,224800001.0
2005-10-04 12:08:00,114.318,114.324,114.295,114.308,181599994.0
2005-10-04 12:09:00,114.32,114.327,114.315,114.32,219399998.0
2005-10-04 12:10:00,114.322,114.322,114.317,114.32,86600000.0
2005-10-04 12:11:00,114.325,114.328,114.32,114.32,474399994.0
2005-10-04 12:12:00,114.323,114.323,114.302,114.314,241500006.0
2005-10-04 12:13:00,114.317,114.323,114.311,114.323,173399997.0
2005-10-04 12:14:00,114.322,114.322,114.301,114.308,320000001.0
2005-10-04 12:15:00,114.31,114.324,114.302,114.304,304600005.0
2005-10-04 12:16:00,114.298,114.311,114.298,114.302,282999999.0
2005-10-04 12:17:00,114.301,114.314,114.301,114.314,318700000.0
2005-10-04 12:18:00,114.295,114.298,114.266,114.298,250099994.0
2005-10-04 12:19:00,114.302,114.313,114.302,114.313,490200003.0
2005-10-04 12:20:00,114.31,114.311,114.304,114.304,158700002.0
2005-10-04 12:21:00,114.306,114.311,114.298,114.298,495500000.0
2005-10-04 12:22:00,114.29,114.29,114.276,114.278,118900004.0
2005-10-04 12:23:00,114.277,114.282,114.275,114.275,217200000.0
2005-10-04 12:24:00,114.283,114.283,114.276,114.277,147400000.0
2005-10-04 12:25:00,114.266,114.284,114.266,114.284,320400000.0
2005-10-04 12:26:00,114.275,114.275,114.27,114.275,239799994.0
2005-10-04 12:27:00,114.27,114.27,114.235,114.248,231000000.0
2005-10-04 12:28:00,114.247,114.258,114.247,114.258,132700004.0
2005-10-04 12:29:00,114.266,114.271,114.265,114.269,107700003.0
2005-10-04 12:30:00,114.265,114.277,114.255,114.273,229900000.0
2005-10-04 12:31:00,114.283,114.283,114.273,114.278,264699999.0
2005-10-04 12:32:00,114.282,114.282,114.258,114.258,326400001.0
2005-10-04 12:33:00,114.268,114.272,114.263,114.27,143899998.0
2005-10-04 12:34:00,114.268,114.272,114.266,114.27,251599995.0
2005-10-04 12:35:00,114.278,114.292,114.276,114.292,220799996.0
2005-10-04 12:36:00,114.293,114.295,114.279,114.279,296899997.0
2005-10-04 12:37:00,114.273,114.292,114.273,114.288,69300000.0
2005-10-04 12:38:00,114.29,114.304,114.275,114.285,191399999.0
2005-10-04 12:39:00,114.283,114.283,114.27,114.271,149000001.0
2005-10-04 12:40:00,114.277,114.282,114.272,114.274,309899991.0
2005-10-04 12:41:00,114.275,114.29,114.274,114.287,295299998.0
2005-10-04 12:42:00,114.31,114.314,114.297,114.314,139300003.0
2005-10-04 12:43:00,114.32,114.322,114.32,114.321,216800003.0
2005-10-04 12:44:00,114.326,114.328,114.313,114.313,377000002.0
2005-10-04 12:45:00,114.318,114.337,114.31,114.319,158699998.0
2005-10-04 12:46:00,114.312,114.355,114.311,114.35,418400009.0
2005-10-04 12:47:00,114.315,114.315,114.305,114.31,319299996.0
2005-10-04 12:48:00,114.309,114.316,114.304,114.307,311399995.0
2005-10-04 12:49:00,114.306,114.316,114.306,114.316,268500001.0
2005-10-04 12:50:00,114.315,114.326,114.303,114.303,208700000.0
2005-10-04 12:51:00,114.307,114.312,114.306,114.312,177700001.0
2005-10-04 12:52:00,114.309,114.328,114.309,114.328,51899998.0
2005-10-04 12:53:00,114.33,114.335,114.33,114.335,265500000.0
2005-10-04 12:54:00,114.325,114.357,114.318,114.355,193499999.0
2005-10-04 12:55:00,114.327,114.333,114.327,114.333,96700004.0
2005-10-04 12:56:00,114.332,114.35,114.332,114.337,213900001.0
2005-10-04 12:57:00,114.333,114.335,114.325,114.325,135999998.0
2005-10-04 12:58:00,114.325,114.341,114.321,114.323,381399994.0
2005-10-04 12:59:00,114.326,114.352,114.324,114.352,282900001.0
2005-10-04 13:00:00,114.338,114.338,114.316,114.328,145800000.0
2005-10-04 13:01:00,114.325,114.329,114.322,114.322,218100002.0
2005-10-04 13:02:00,114.32,114.325,114.32,114.325,10500000.0
2005-10-04 13:03:00,114.317,114.34,114.317,114.322,222699998.0
2005-10-04 13:04:00,114.318,114.324,114.314,114.319,178900005.0
2005-10-04 13:05:00,114.317,114.323,114.313,114.32,309799999.0
2005-10-04 13:06:00,114.322,114.333,114.322,114.333,96600000.0
2005-10-04 13:07:00,114.333,114.346,114.323,114.346,258799999.0
2005-10-04 13:08:00,114.335,114.335,114.328,114.328,81799999.0
2005-10-04 13:09:00,114.345,114.361,114.343,114.343,186699996.0
2005-10-04 13:10:00,114.352,114.36,114.31,114.329,309499997.0
2005-10-04 13:11:00,114.327,114.341,114.326,114.339,227500000.0
2005-10-04 13:12:00,114.336,114.355,114.325,114.325,133600001.0
2005-10-04 13:13:00,114.329,114.336,114.325,114.325,125199997.0
2005-10-04 13:14:00,114.327,114.333,114.322,114.322,224499994.0
2005-10-04 13:15:00,114.317,114.329,114.317,114.326,95600000.0
2005-10-04 13:16:00,114.322,114.334,114.315,114.315,56799998.0
2005-10-04 13:17:00,114.317,114.325,114.297,114.297,172100001.0
2005-10-04 13:18:00,114.307,114.307,114.3,114.303,130300000.0
2005-10-04 13:19:00,114.304,114.32,114.291,114.304,120300003.0
2005-10-04 13:20:00,114.3,114.304,114.292,114.292,67000000.0
2005-10-04 13:21:00,114.304,114.317,114.304,114.307,116100000.0
2005-10-04 13:22:00,114.306,114.329,114.306,114.329,187300002.0
2005-10-04 13:23:00,114.328,114.328,114.316,114.323,256500000.0
2005-10-04 13:24:00,114.309,114.32,114.285,114.313,278700001.0
2005-10-04 13:25:00,114.312,114.313,114.301,114.307,141100002.0
2005-10-04 13:26:00,114.304,114.304,114.28,114.28,214000007.0
2005-10-04 13:27:00,114.275,114.279,114.27,114.27,170399998.0
2005-10-04 13:28:00,114.268,114.272,114.267,114.268,108900002.0
2005-10-04 13:29:00,114.273,114.309,114.273,114.305,199800002.0
2005-10-04 13:30:00,114.301,114.301,114.276,114.285,214300002.0
2005-10-04 13:31:00,114.288,114.288,114.222,114.222,164300001.0
2005-10-04 13:32:00,114.275,114.275,114.267,114.268,266200008.0
2005-10-04 13:33:00,114.275,114.275,114.267,114.273,382899997.0
2005-10-04 13:34:00,114.277,114.288,114.263,114.272,156100004.0
2005-10-04 13:35:00,114.268,114.268,114.216,114.216,126799999.0
2005-10-04 13:36:00,114.212,114.227,114.212,114.225,397000002.0
2005-10-04 13:37:00,114.214,114.214,114.179,114.184,168300004.0
2005-10-04 13:38:00,114.183,114.207,114.181,114.204,86399999.0
2005-10-04 13:39:00,114.218,114.218,114.215,114.218,91300000.0
2005-10-04 13:40:00,114.227,114.234,114.223,114.234,171900003.0
2005-10-04 13:41:00,114.229,114.233,114.218,114.221,179300004.0
2005-10-04 13:42:00,114.228,114.23,114.217,114.219,181599999.0
2005-10-04 13:43:00,114.218,114.221,114.214,114.218,234900006.0
2005-10-04 13:44:00,114.209,114.209,114.192,114.192,300499999.0
2005-10-04 13:45:00,114.189,114.196,114.164,114.164,397000007.0
2005-10-04 13:46:00,114.16,114.172,114.159,114.159,261500002.0
2005-10-04 13:47:00,114.167,114.173,114.158,114.173,254699997.0
2005-10-04 13:48:00,114.172,114.172,114.162,114.172,252599999.0
2005-10-04 13:49:00,114.166,114.168,114.153,114.153,206500002.0
2005-10-04 13:50:00,114.154,114.163,114.14,114.14,384899994.0
2005-10-04 13:51:00,114.138,114.15,114.133,114.15,173099998.0
2005-10-04 13:52:00,114.146,114.157,114.142,114.157,265899999.0
2005-10-04 13:53:00,114.16,114.188,114.16,114.181,239100004.0
2005-10-04 13:54:00,114.19,114.202,114.188,114.202,251999997.0
2005-10-04 13:55:00,114.21,114.219,114.205,114.208,241600000.0
2005-10-04 13:56:00,114.204,114.213,114.203,114.213,302699999.0
2005-10-04 13:57:00,114.212,114.212,114.2,114.2,180899997.0
2005-10-04 13:58:00,114.197,114.197,114.18,114.18,209499999.0
2005-10-04 13:59:00,114.178,114.183,114.168,114.168,332700002.0
2005-10-04 14:00:00,114.171,114.182,114.169,114.182,287999997.0
2005-10-04 14:01:00,114.183,114.203,114.183,114.203,235800002.0
2005-10-04 14:02:00,114.195,114.203,114.192,114.192,256400003.0
2005-10-04 14:03:00,114.212,114.217,114.181,114.184,207900001.0
2005-10-04 14:04:00,114.195,114.233,114.195,114.233,239500000.0
2005-10-04 14:05:00,114.24,114.245,114.235,114.24,250500002.0
2005-10-04 14:06:00,114.247,114.255,114.246,114.255,343600001.0
2005-10-04 14:07:00,114.255,114.255,114.248,114.25,98399999.0
2005-10-04 14:08:00,114.245,114.253,114.239,114.252,249000004.0
2005-10-04 14:09:00,114.243,114.249,114.239,114.239,118299999.0
2005-10-04 14:10:00,114.252,114.258,114.229,114.244,226000000.0
2005-10-04 14:11:00,114.248,114.248,114.243,114.247,93900001.0
2005-10-04 14:12:00,114.252,114.268,114.245,114.245,150900000.0
2005-10-04 14:13:00,114.239,114.249,114.239,114.239,127800002.0
2005-10-04 14:14:00,114.251,114.27,114.251,114.266,285999997.0
2005-10-04 14:15:00,114.27,114.27,114.247,114.25,154300001.0
2005-10-04 14:16:00,114.243,114.253,114.243,114.248,304500001.0
2005-10-04 14:17:00,114.233,114.24,114.224,114.227,293000000.0
2005-10-04 14:18:00,114.218,114.246,114.218,114.24,200099999.0
2005-10-04 14:19:00,114.248,114.25,114.232,114.232,215300000.0
2005-10-04 14:20:00,114.222,114.241,114.222,114.241,160999998.0
2005-10-04 14:21:00,114.242,114.242,114.235,114.238,172300004.0
2005-10-04 14:22:00,114.25,114.252,114.24,114.24,187900001.0
2005-10-04 14:23:00,114.247,114.253,114.243,114.245,315400001.0
2005-10-04 14:24:00,114.249,114.274,114.249,114.265,429800000.0
2005-10-04 14:25:00,114.27,114.278,114.268,114.268,410200001.0
2005-10-04 14:26:00,114.27,114.278,114.267,114.267,243800001.0
2005-10-04 14:27:00,114.265,114.277,114.262,114.273,357000001.0
2005-10-04 14:28:00,114.274,114.311,114.274,114.311,289099996.0
2005-10-04 14:29:00,114.313,114.313,114.305,114.313,52799999.0
2005-10-04 14:30:00,114.31,114.311,114.297,114.307,372599998.0
2005-10-04 14:31:00,114.302,114.32,114.294,114.32,160300005.0
2005-10-04 14:32:00,114.317,114.321,114.316,114.316,67899998.0
2005-10-04 14:33:00,114.3,114.301,114.298,114.301,121300000.0
2005-10-04 14:34:00,114.305,114.305,114.3,114.303,181099997.0
2005-10-04 14:35:00,114.299,114.304,114.297,114.3,237000002.0
2005-10-04 14:36:00,114.3,114.311,114.296,114.299,230200003.0
2005-10-04 14:37:00,114.299,114.313,114.299,114.313,227699998.0
2005-10-04 14:38:00,114.308,114.315,114.308,114.312,221800004.0
2005-10-04 14:39:00,114.312,114.324,114.312,114.317,245300003.0
2005-10-04 14:40:00,114.314,114.318,114.308,114.31,338500005.0
2005-10-04 14:41:00,114.303,114.303,114.292,114.294,128500001.0
2005-10-04 14:42:00,114.289,114.293,114.285,114.288,267199998.0
2005-10-04 14:43:00,114.28,114.28,114.263,114.263,411000000.0
2005-10-04 14:44:00,114.267,114.271,114.262,114.27,202699996.0
2005-10-04 14:45:00,114.269,114.269,114.262,114.262,184299999.0
2005-10-04 14:46:00,114.27,114.28,114.243,114.257,202800002.0
2005-10-04 14:47:00,114.255,114.257,114.25,114.25,237200002.0
2005-10-04 14:48:00,114.26,114.274,114.217,114.251,119599998.0
2005-10-04 14:49:00,114.25,114.277,114.22,114.277,100699999.0
2005-10-04 14:50:00,114.299,114.302,114.29,114.29,112900001.0
2005-10-04 14:51:00,114.29,114.295,114.287,114.29,246400002.0
2005-10-04 14:52:00,114.295,114.297,114.287,114.292,152299999.0
2005-10-04 14:53:00,114.283,114.283,114.263,114.263,255399993.0
2005-10-04 14:54:00,114.257,114.267,114.256,114.267,312100003.0
2005-10-04 14:55:00,114.261,114.261,114.232,114.232,242000001.0
2005-10-04 14:56:00,114.23,114.23,114.217,114.218,121200000.0
2005-10-04 14:57:00,114.222,114.222,114.211,114.222,122900003.0
2005-10-04 14:58:00,114.223,114.223,114.21,114.21,149399997.0
2005-10-04 14:59:00,114.209,114.209,114.206,114.206,4800000.0
2005-10-04 15:00:00,114.21,114.215,114.205,114.207,120099999.0
2005-10-04 15:01:00,114.223,114.24,114.217,114.217,146100001.0
2005-10-04 15:02:00,114.208,114.21,114.203,114.208,79600002.0
2005-10-04 15:03:00,114.215,114.229,114.215,114.217,237500003.0
2005-10-04 15:04:00,114.218,114.228,114.218,114.228,211199994.0
2005-10-04 15:05:00,114.237,114.253,114.237,114.253,215099997.0
2005-10-04 15:06:00,114.246,114.253,114.245,114.253,92799998.0
2005-10-04 15:07:00,114.243,114.252,114.243,114.247,161499997.0
2005-10-04 15:08:00,114.245,114.251,114.239,114.239,266599998.0
2005-10-04 15:09:00,114.238,114.239,114.234,114.238,125299999.0
2005-10-04 15:10:00,114.233,114.235,114.23,114.235,155099997.0
2005-10-04 15:11:00,114.238,114.245,114.235,114.238,210800000.0
2005-10-04 15:12:00,114.243,114.261,114.238,114.261,67700002.0
2005-10-04 15:13:00,114.271,114.271,114.233,114.233,435100006.0
2005-10-04 15:14:00,114.231,114.257,114.231,114.25,143599997.0
2005-10-04 15:15:00,114.223,114.228,114.199,114.228,135499999.0
2005-10-04 15:16:00,114.24,114.24,114.225,114.229,154500001.0
2005-10-04 15:17:00,114.225,114.225,114.219,114.225,140899998.0
2005-10-04 15:18:00,114.23,114.238,114.23,114.235,236899999.0
2005-10-04 15:19:00,114.233,114.233,114.221,114.221,321300004.0
2005-10-04 15:20:00,114.223,114.223,114.2,114.207,239499997.0
2005-10-04 15:21:00,114.209,114.22,114.206,114.206,373999999.0
2005-10-04 15:22:00,114.211,114.221,114.21,114.21,290100002.0
2005-10-04 15:23:00,114.214,114.222,114.193,114.204,230800004.0
2005-10-04 15:24:00,114.208,114.21,114.202,114.208,398000001.0
2005-10-04 15:25:00,114.211,114.223,114.211,114.223,261900003.0
2005-10-04 15:26:00,114.25,114.256,114.222,114.222,203899995.0
2005-10-04 15:27:00,114.214,114.214,114.2,114.206,213300000.0
2005-10-04 15:28:00,114.203,114.209,114.2,114.207,251100003.0
2005-10-04 15:29:00,114.198,114.216,114.198,114.209,197300002.0
2005-10-04 15:30:00,114.212,114.223,114.207,114.218,105000001.0
2005-10-04 15:31:00,114.225,114.225,114.218,114.225,108099999.0
2005-10-04 15:32:00,114.225,114.24,114.195,114.209,245699997.0
2005-10-04 15:33:00,114.203,114.203,114.171,114.176,206099999.0
2005-10-04 15:34:00,114.166,114.169,114.156,114.169,240200001.0
2005-10-04 15:35:00,114.18,114.187,114.168,114.168,94499998.0
2005-10-04 15:36:00,114.167,114.184,114.164,114.184,233999999.0
2005-10-04 15:37:00,114.187,114.187,114.167,114.172,254200000.0
2005-10-04 15:38:00,114.175,114.175,114.165,114.175,159699998.0
2005-10-04 15:39:00,114.168,114.202,114.168,114.202,211999998.0
2005-10-04 15:40:00,114.171,114.173,114.164,114.173,297700000.0
2005-10-04 15:41:00,114.168,114.168,114.155,114.155,266599994.0
2005-10-04 15:42:00,114.148,114.155,114.147,114.148,350299995.0
2005-10-04 15:43:00,114.151,114.151,114.143,114.146,261000006.0
2005-10-04 15:44:00,114.136,114.137,114.124,114.124,195099998.0
2005-10-04 15:45:00,114.124,114.133,114.119,114.133,219299999.0
2005-10-04 15:46:00,114.141,114.159,114.141,114.15,316299994.0
2005-10-04 15:47:00,114.153,114.168,114.153,114.158,192000000.0
2005-10-04 15:48:00,114.17,114.176,114.155,114.155,393199999.0
2005-10-04 15:49:00,114.145,114.162,114.145,114.162,266700001.0
2005-10-04 15:50:00,114.157,114.161,114.153,114.161,355300000.0
2005-10-04 15:51:00,114.167,114.168,114.163,114.168,334200006.0
2005-10-04 15:52:00,114.16,114.194,114.155,114.194,85999998.0
2005-10-04 15:53:00,114.207,114.217,114.205,114.217,168800002.0
2005-10-04 15:54:00,114.218,114.235,114.216,114.232,272400003.0
2005-10-04 15:55:00,114.228,114.228,114.204,114.204,217100007.0
2005-10-04 15:56:00,114.197,114.207,114.197,114.207,301800007.0
2005-10-04 15:57:00,114.195,114.202,114.195,114.198,253599999.0
2005-10-04 15:58:00,114.193,114.209,114.193,114.207,190100003.0
2005-10-04 15:59:00,114.215,114.231,114.209,114.227,150500001.0
2005-10-04 16:00:00,114.237,114.239,114.223,114.225,148500002.0
2005-10-04 16:01:00,114.227,114.229,114.212,114.215,401700000.0
2005-10-04 16:02:00,114.214,114.228,114.214,114.22,159100001.0
2005-10-04 16:03:00,114.23,114.239,114.23,114.235,220400001.0
2005-10-04 16:04:00,114.225,114.234,114.219,114.219,229400002.0
2005-10-04 16:05:00,114.218,114.223,114.198,114.198,264900003.0
2005-10-04 16:06:00,114.2,114.21,114.2,114.206,65600000.0
2005-10-04 16:07:00,114.215,114.215,114.204,114.208,159200001.0
2005-10-04 16:08:00,114.224,114.231,114.223,114.228,121100000.0
2005-10-04 16:09:00,114.24,114.248,114.237,114.237,141200001.0
2005-10-04 16:10:00,114.243,114.244,114.235,114.235,140600000.0
2005-10-04 16:11:00,114.24,114.24,114.228,114.235,130000000.0
2005-10-04 16:12:00,114.23,114.23,114.212,114.212,162100004.0
2005-10-04 16:13:00,114.215,114.22,114.201,114.203,164200002.0
2005-10-04 16:14:00,114.206,114.206,114.19,114.19,214899999.0
2005-10-04 16:15:00,114.192,114.198,114.184,114.196,363999992.0
2005-10-04 16:16:00,114.19,114.19,114.169,114.169,437100001.0
2005-10-04 16:17:00,114.17,114.187,114.17,114.176,137300002.0
2005-10-04 16:18:00,114.184,114.19,114.179,114.179,215399999.0
2005-10-04 16:19:00,114.185,114.194,114.173,114.173,159500002.0
2005-10-04 16:20:00,114.198,114.198,114.154,114.165,191000001.0
2005-10-04 16:21:00,114.177,114.199,114.175,114.199,280099998.0
2005-10-04 16:22:00,114.21,114.227,114.21,114.226,211299998.0
2005-10-04 16:23:00,114.217,114.217,114.181,114.181,242600005.0
2005-10-04 16:24:00,114.16,114.16,114.143,114.154,316700002.0
2005-10-04 16:25:00,114.152,114.152,114.141,114.151,297100003.0
2005-10-04 16:26:00,114.138,114.152,114.138,114.152,436000003.0
2005-10-04 16:27:00,114.156,114.156,114.156,114.156,61600000.0
2005-10-04 16:28:00,114.175,114.183,114.158,114.164,172700000.0
2005-10-04 16:29:00,114.174,114.174,114.169,114.169,3200000.0
2005-10-04 16:30:00,114.16,114.16,114.142,114.155,215500000.0
2005-10-04 16:31:00,114.165,114.179,114.165,114.173,308999999.0
2005-10-04 16:32:00,114.163,114.172,114.159,114.159,240300001.0
2005-10-04 16:33:00,114.148,114.162,114.148,114.162,116999998.0
2005-10-04 16:34:00,114.163,114.163,114.152,114.152,170600001.0
2005-10-04 16:35:00,114.158,114.166,114.153,114.153,219500000.0
2005-10-04 16:36:00,114.151,114.153,114.142,114.147,290600007.0
2005-10-04 16:37:00,114.151,114.164,114.151,114.161,254700002.0
2005-10-04 16:38:00,114.168,114.171,114.164,114.167,263999998.0
2005-10-04 16:39:00,114.163,114.163,114.144,114.151,373900001.0
2005-10-04 16:40:00,114.153,114.161,114.152,114.158,138700000.0
2005-10-04 16:41:00,114.162,114.162,114.142,114.155,342800003.0
2005-10-04 16:42:00,114.15,114.153,114.14,114.153,251300006.0
2005-10-04 16:43:00,114.15,114.154,114.143,114.143,208000001.0
2005-10-04 16:44:00,114.131,114.131,114.122,114.123,135599999.0
2005-10-04 16:45:00,114.115,114.121,114.099,114.104,345499994.0
2005-10-04 16:46:00,114.102,114.112,114.101,114.112,128099998.0
2005-10-04 16:47:00,114.112,114.112,114.096,114.112,158000001.0
2005-10-04 16:48:00,114.11,114.119,114.105,114.115,379399999.0
2005-10-04 16:49:00,114.11,114.116,114.104,114.104,272299997.0
2005-10-04 16:50:00,114.1,114.111,114.1,114.106,225200002.0
2005-10-04 16:51:00,114.113,114.113,114.1,114.107,230600003.0
2005-10-04 16:52:00,114.093,114.093,114.082,114.082,77400003.0
2005-10-04 16:53:00,114.075,114.082,114.075,114.082,103099999.0
2005-10-04 16:54:00,114.102,114.108,114.088,114.1,209599997.0
2005-10-04 16:55:00,114.097,114.112,114.097,114.112,312200005.0
2005-10-04 16:56:00,114.113,114.113,114.102,114.105,224600000.0
2005-10-04 16:57:00,114.11,114.113,114.104,114.113,201300003.0
2005-10-04 16:58:00,114.119,114.134,114.117,114.127,296200004.0
2005-10-04 16:59:00,114.137,114.188,114.137,114.188,273300004.0
2005-10-04 17:00:00,114.188,114.188,114.158,114.167,289200002.0
2005-10-04 17:01:00,114.164,114.164,114.153,114.158,266900002.0
2005-10-04 17:02:00,114.165,114.165,114.16,114.165,241300002.0
2005-10-04 17:03:00,114.16,114.172,114.16,114.167,208700004.0
2005-10-04 17:04:00,114.174,114.174,114.158,114.159,272099998.0
2005-10-04 17:05:00,114.157,114.162,114.154,114.154,132900003.0
2005-10-04 17:06:00,114.16,114.172,114.16,114.172,263099999.0
2005-10-04 17:07:00,114.178,114.181,114.177,114.178,230099998.0
2005-10-04 17:08:00,114.172,114.181,114.169,114.172,240200001.0
2005-10-04 17:09:00,114.177,114.18,114.17,114.17,229499998.0
2005-10-04 17:10:00,114.176,114.189,114.171,114.176,397699999.0
2005-10-04 17:11:00,114.179,114.204,114.179,114.194,135500001.0
2005-10-04 17:12:00,114.185,114.185,114.159,114.168,166999998.0
2005-10-04 17:13:00,114.178,114.193,114.176,114.193,333300004.0
2005-10-04 17:14:00,114.212,114.273,114.212,114.273,224700005.0
2005-10-04 17:15:00,114.272,114.296,114.272,114.291,75500000.0
2005-10-04 17:16:00,114.287,114.305,114.287,114.305,375799998.0
2005-10-04 17:17:00,114.305,114.305,114.303,114.305,143500002.0
2005-10-04 17:18:00,114.296,114.296,114.296,114.296,73200001.0
2005-10-04 17:19:00,114.287,114.288,114.275,114.275,307099995.0
2005-10-04 17:20:00,114.281,114.281,114.256,114.259,341499997.0
2005-10-04 17:21:00,114.262,114.27,114.254,114.254,355000004.0
2005-10-04 17:22:00,114.257,114.281,114.257,114.281,117700001.0
2005-10-04 17:23:00,114.277,114.291,114.277,114.288,124600001.0
2005-10-04 17:24:00,114.299,114.316,114.286,114.286,205499999.0
2005-10-04 17:25:00,114.285,114.29,114.279,114.283,105300002.0
2005-10-04 17:26:00,114.278,114.285,114.275,114.285,181599998.0
2005-10-04 17:27:00,114.282,114.309,114.276,114.276,354999998.0
2005-10-04 17:28:00,114.281,114.283,114.274,114.277,170799998.0
2005-10-04 17:29:00,114.266,114.273,114.258,114.258,389900007.0
2005-10-04 17:30:00,114.26,114.278,114.246,114.249,292800001.0
2005-10-04 17:31:00,114.252,114.261,114.252,114.261,36700000.0
2005-10-04 17:32:00,114.269,114.275,114.262,114.262,189499999.0
2005-10-04 17:33:00,114.25,114.255,114.25,114.255,187000001.0
2005-10-04 17:34:00,114.253,114.253,114.253,114.253,48800000.0
2005-10-04 17:35:00,114.258,114.262,114.256,114.256,188299996.0
2005-10-04 17:36:00,114.266,114.289,114.266,114.283,325700005.0
2005-10-04 17:37:00,114.288,114.291,114.286,114.286,212399999.0
2005-10-04 17:38:00,114.287,114.295,114.283,114.293,163200001.0
2005-10-04 17:39:00,114.295,114.304,114.287,114.294,218800001.0
2005-10-04 17:40:00,114.292,114.311,114.29,114.311,131199997.0
2005-10-04 17:41:00,114.314,114.345,114.314,114.345,319399995.0
2005-10-04 17:42:00,114.357,114.357,114.336,114.353,311999999.0
2005-10-04 17:43:00,114.358,114.364,114.334,114.334,281000001.0
2005-10-04 17:44:00,114.348,114.361,114.346,114.356,266700001.0
2005-10-04 17:45:00,114.355,114.377,114.354,114.354,127500001.0
2005-10-04 17:46:00,114.351,114.351,114.336,114.339,87900001.0
2005-10-04 17:47:00,114.325,114.337,114.323,114.337,122899999.0
2005-10-04 17:48:00,114.345,114.355,114.345,114.355,201800000.0
2005-10-04 17:49:00,114.362,114.369,114.355,114.355,344499999.0
2005-10-04 17:50:00,114.361,114.385,114.354,114.354,370300001.0
2005-10-04 17:51:00,114.339,114.348,114.336,114.336,316300006.0
2005-10-04 17:52:00,114.347,114.356,114.347,114.347,252699999.0
2005-10-04 17:53:00,114.358,114.369,114.348,114.348,352200000.0
2005-10-04 17:54:00,114.348,114.357,114.346,114.355,295699999.0
2005-10-04 17:55:00,114.338,114.34,114.328,114.328,55300000.0
2005-10-04 17:56:00,114.327,114.329,114.323,114.327,120399998.0
2005-10-04 17:57:00,114.325,114.34,114.325,114.337,150600002.0
2005-10-04 17:58:00,114.33,114.33,114.33,114.33,72099999.0
2005-10-04 17:59:00,114.333,114.333,114.321,114.326,287200001.0
2005-10-04 18:00:00,114.318,114.331,114.318,114.331,227100001.0
2005-10-04 18:01:00,114.334,114.353,114.334,114.351,2021999996.0
2005-10-04 18:02:00,114.38,114.38,114.36,114.37,1864899995.0
2005-10-04 18:03:00,114.37,114.38,114.37,114.37,1864899995.0
2005-10-04 18:04:00,114.36,114.36,114.35,114.35,1864899995.0
2005-10-04 18:05:00,114.36,114.36,114.32,114.32,1864899995.0
2005-10-04 18:06:00,114.3,114.33,114.3,114.32,1864899995.0
2005-10-04 18:07:00,114.3,114.32,114.3,114.32,1864899995.0
2005-10-04 18:08:00,114.29,114.3,114.28,114.28,1864899995.0
2005-10-04 18:09:00,114.29,114.3,114.29,114.29,1864899995.0
2005-10-04 18:10:00,114.28,114.29,114.28,114.28,1864899995.0
2005-10-04 18:11:00,114.283,114.283,114.272,114.277,1864899995.0
2005-10-04 18:12:00,114.28,114.29,114.28,114.29,1936199987.0
2005-10-04 18:13:00,114.3,114.3,114.28,114.28,1936199987.0
2005-10-04 18:14:00,114.29,114.29,114.28,114.28,1936199987.0
2005-10-04 18:15:00,114.27,114.29,114.27,114.28,1936199987.0
2005-10-04 18:16:00,114.27,114.27,114.24,114.26,1936199987.0
2005-10-04 18:17:00,114.24,114.244,114.233,114.238,1936199987.0
2005-10-04 18:18:00,114.25,114.26,114.22,114.25,1880399995.0
2005-10-04 18:19:00,114.22,114.24,114.22,114.22,1880399995.0
2005-10-04 18:20:00,114.21,114.22,114.2,114.2,1880399995.0
2005-10-04 18:21:00,114.2,114.22,114.2,114.2,1880399995.0
2005-10-04 18:22:00,114.21,114.21,114.2,114.21,1880399995.0
2005-10-04 18:23:00,114.22,114.22,114.22,114.22,1880399995.0
2005-10-04 18:24:00,114.24,114.24,114.22,114.22,1880399995.0
2005-10-04 18:25:00,114.24,114.24,114.22,114.22,1880399995.0
2005-10-04 18:26:00,114.24,114.24,114.22,114.24,1880399995.0
2005-10-04 18:27:00,114.235,114.235,114.227,114.235,1880399995.0
2005-10-04 18:29:00,114.22,114.22,114.2,114.21,2043700003.0
2005-10-04 18:30:00,114.19,114.199,114.182,114.182,2043700003.0
2005-10-04 18:31:00,114.179,114.192,114.163,114.186,2018100018.0
2005-10-04 18:32:00,114.2,114.21,114.19,114.2,1876800011.0
2005-10-04 18:33:00,114.21,114.22,114.2,114.2,1876800011.0
2005-10-04 18:34:00,114.21,114.22,114.2,114.22,1876800011.0
2005-10-04 18:35:00,114.22,114.22,114.21,114.22,1876800011.0
2005-10-04 18:36:00,114.211,114.222,114.211,114.222,1876800011.0
2005-10-04 18:37:00,114.219,114.222,114.214,114.215,1301199994.0
2005-10-04 18:38:00,114.208,114.208,114.173,114.173,1306500010.0
2005-10-04 18:39:00,114.181,114.202,114.181,114.202,681099996.0
2005-10-04 18:40:00,114.212,114.232,114.212,114.217,1732699991.0
2005-10-04 18:41:00,114.215,114.218,114.207,114.21,1062000001.0
2005-10-04 18:42:00,114.209,114.223,114.208,114.216,1983500018.0
2005-10-04 18:43:00,114.216,114.216,114.196,114.213,1068400002.0
2005-10-04 18:44:00,114.218,114.245,114.218,114.236,680699998.0
2005-10-04 18:45:00,114.24,114.253,114.239,114.246,1629799994.0
2005-10-04 18:46:00,114.246,114.247,114.23,114.23,1389900006.0
2005-10-04 18:47:00,114.225,114.24,114.225,114.24,486900000.0
2005-10-04 18:48:00,114.247,114.267,114.247,114.258,806899989.0
2005-10-04 18:49:00,114.256,114.262,114.251,114.252,1186300003.0
2005-10-04 18:50:00,114.255,114.271,114.252,114.257,1884799999.0
2005-10-04 18:51:00,114.258,114.267,114.257,114.262,1763499988.0
2005-10-04 18:52:00,114.295,114.295,114.254,114.271,1415199993.0
2005-10-04 18:53:00,114.277,114.29,114.274,114.278,1528399997.0
2005-10-04 18:54:00,114.305,114.305,114.277,114.277,1762599995.0
2005-10-04 18:55:00,114.3,114.3,114.29,114.3,284200001.0
2005-10-04 18:56:00,114.284,114.284,114.267,114.274,284200001.0
2005-10-04 18:57:00,114.278,114.286,114.273,114.283,927900011.0
2005-10-04 18:58:00,114.283,114.29,114.27,114.27,1543899996.0
2005-10-04 18:59:00,114.277,114.298,114.277,114.283,1577800000.0
2005-10-04 19:00:00,114.285,114.298,114.285,114.287,527300004.0
2005-10-04 19:01:00,114.296,114.299,114.283,114.294,656700006.0
2005-10-04 19:02:00,114.293,114.297,114.287,114.293,730300001.0
2005-10-04 19:03:00,114.296,114.3,114.289,114.289,1716000004.0
2005-10-04 19:04:00,114.29,114.324,114.29,114.324,877400007.0
2005-10-04 19:05:00,114.305,114.305,114.295,114.295,671300001.0
2005-10-04 19:06:00,114.295,114.305,114.295,114.3,1154299989.0
2005-10-04 19:07:00,114.305,114.332,114.297,114.306,1783199993.0
2005-10-04 19:08:00,114.3,114.3,114.288,114.297,1542900002.0
2005-10-04 19:09:00,114.293,114.303,114.293,114.3,579300000.0
2005-10-04 19:10:00,114.3,114.301,114.293,114.294,881700008.0
2005-10-04 19:11:00,114.289,114.289,114.274,114.288,771499999.0
2005-10-04 19:12:00,114.293,114.317,114.287,114.287,1041100003.0
2005-10-04 19:13:00,114.29,114.303,114.278,114.303,503400003.0
2005-10-04 19:14:00,114.306,114.306,114.287,114.297,828600006.0
2005-10-04 19:15:00,114.281,114.321,114.281,114.303,1669800001.0
2005-10-04 19:16:00,114.301,114.301,114.276,114.287,812000001.0
2005-10-04 19:17:00,114.287,114.299,114.282,114.295,976700011.0
2005-10-04 19:18:00,114.288,114.292,114.287,114.292,884500007.0
2005-10-04 19:19:00,114.292,114.332,114.284,114.302,1757300010.0
2005-10-04 19:20:00,114.297,114.304,114.275,114.28,850399995.0
2005-10-04 19:21:00,114.278,114.278,114.243,114.243,1388900002.0
2005-10-04 19:22:00,114.238,114.243,114.232,114.234,624700003.0
2005-10-04 19:23:00,114.25,114.25,114.22,114.24,1374299995.0
2005-10-04 19:24:00,114.262,114.262,114.24,114.24,1374299995.0
2005-10-04 19:25:00,114.268,114.283,114.222,114.241,1302700010.0
2005-10-04 19:26:00,114.24,114.24,114.22,114.22,1679399999.0
2005-10-04 19:27:00,114.232,114.241,114.229,114.236,1679399999.0
2005-10-04 19:28:00,114.229,114.241,114.229,114.239,926399989.0
2005-10-04 19:29:00,114.243,114.259,114.23,114.23,773100006.0
2005-10-04 19:30:00,114.222,114.234,114.222,114.233,962200005.0
2005-10-04 19:31:00,114.233,114.233,114.221,114.226,1621400001.0
2005-10-04 19:32:00,114.234,114.271,114.234,114.255,1418300010.0
2005-10-04 19:33:00,114.272,114.287,114.236,114.275,846600001.0
2005-10-04 19:34:00,114.267,114.298,114.26,114.291,1094699997.0
2005-10-04 19:35:00,114.293,114.293,114.273,114.277,978399994.0
2005-10-04 19:36:00,114.297,114.311,114.283,114.295,667100004.0
2005-10-04 19:37:00,114.294,114.302,114.294,114.295,221899996.0
2005-10-04 19:38:00,114.305,114.319,114.293,114.3,1197599993.0
2005-10-04 19:39:00,114.311,114.323,114.309,114.323,1184199992.0
2005-10-04 19:40:00,114.325,114.346,114.284,114.309,826100004.0
2005-10-04 19:41:00,114.31,114.322,114.306,114.322,1378699993.0
2005-10-04 19:42:00,114.311,114.337,114.301,114.301,737199996.0
2005-10-04 19:43:00,114.293,114.293,114.281,114.281,490199998.0
2005-10-04 19:44:00,114.278,114.298,114.261,114.267,1086500008.0
2005-10-04 19:45:00,114.269,114.299,114.261,114.261,534999997.0
2005-10-04 19:46:00,114.287,114.308,114.287,114.29,1003300008.0
2005-10-04 19:47:00,114.29,114.308,114.282,114.305,426800003.0
2005-10-04 19:48:00,114.3,114.326,114.277,114.309,1735100007.0
2005-10-04 19:49:00,114.302,114.33,114.285,114.33,650699999.0
2005-10-04 19:50:00,114.303,114.303,114.293,114.296,812699996.0
2005-10-04 19:51:00,114.297,114.321,114.297,114.299,827299995.0
2005-10-04 19:52:00,114.297,114.303,114.293,114.293,757700005.0
2005-10-04 19:53:00,114.293,114.293,114.26,114.267,1357599991.0
2005-10-04 19:54:00,114.261,114.261,114.241,114.242,1573400000.0
2005-10-04 19:55:00,114.238,114.246,114.225,114.244,682200003.0
2005-10-04 19:56:00,114.247,114.269,114.247,114.265,696099998.0
2005-10-04 19:57:00,114.27,114.29,114.27,114.276,969999996.0
2005-10-04 19:58:00,114.273,114.273,114.249,114.261,1699899997.0
2005-10-04 19:59:00,114.262,114.262,114.238,114.238,957300011.0
2005-10-04 20:00:00,114.238,114.244,114.236,114.238,105300000.0
2005-10-04 20:01:00,114.24,114.246,114.231,114.237,641200008.0
2005-10-04 20:02:00,114.233,114.269,114.231,114.255,1419500001.0
2005-10-04 20:03:00,114.255,114.26,114.237,114.253,671300004.0
2005-10-04 20:04:00,114.235,114.235,114.23,114.235,822000003.0
2005-10-04 20:05:00,114.231,114.243,114.23,114.243,1318100000.0
2005-10-04 20:06:00,114.243,114.263,114.243,114.255,1776800019.0
2005-10-04 20:07:00,114.251,114.279,114.249,114.256,731400002.0
2005-10-04 20:08:00,114.251,114.264,114.251,114.264,844599993.0
2005-10-04 20:09:00,114.259,114.261,114.249,114.253,1065400009.0
2005-10-04 20:10:00,114.258,114.282,114.257,114.269,824400005.0
2005-10-04 20:11:00,114.272,114.292,114.272,114.292,1718899997.0
2005-10-04 20:12:00,114.28,114.28,114.27,114.27,913000002.0
2005-10-04 20:13:00,114.265,114.298,114.265,114.291,913000002.0
2005-10-04 20:14:00,114.278,114.3,114.278,114.287,1111099987.0
2005-10-04 20:15:00,114.281,114.281,114.238,114.243,1211599997.0
2005-10-04 20:16:00,114.25,114.263,114.25,114.263,1235300010.0
2005-10-04 20:17:00,114.268,114.3,114.259,114.259,949900003.0
2005-10-04 20:18:00,114.276,114.276,114.26,114.264,224900000.0
2005-10-04 20:19:00,114.267,114.29,114.261,114.29,1095500002.0
2005-10-04 20:20:00,114.26,114.271,114.26,114.267,949000000.0
2005-10-04 20:21:00,114.281,114.289,114.253,114.268,1707499988.0
2005-10-04 20:22:00,114.254,114.254,114.205,114.205,1531600004.0
2005-10-04 20:23:00,114.196,114.212,114.196,114.212,836200006.0
2005-10-04 20:24:00,114.217,114.249,114.213,114.233,752399995.0
2005-10-04 20:25:00,114.241,114.246,114.201,114.21,958399998.0
2005-10-04 20:26:00,114.21,114.215,114.207,114.215,978100014.0
2005-10-04 20:27:00,114.233,114.233,114.207,114.207,1341900010.0
2005-10-04 20:28:00,114.205,114.207,114.195,114.2,2005399992.0
2005-10-04 20:30:00,114.22,114.22,114.21,114.22,2084000006.0
2005-10-04 20:31:00,114.213,114.227,114.19,114.195,2084000006.0
2005-10-04 20:32:00,114.21,114.22,114.21,114.22,879100005.0
2005-10-04 20:33:00,114.212,114.212,114.203,114.206,879100005.0
2005-10-04 20:34:00,114.207,114.213,114.204,114.213,375100003.0
2005-10-04 20:35:00,114.216,114.223,114.214,114.223,809900004.0
2005-10-04 20:36:00,114.223,114.223,114.216,114.216,539100007.0
2005-10-04 20:37:00,114.219,114.239,114.217,114.218,432800001.0
2005-10-04 20:38:00,114.25,114.256,114.214,114.245,1153200017.0
2005-10-04 20:39:00,114.245,114.25,114.238,114.239,989100004.0
2005-10-04 20:40:00,114.22,114.25,114.22,114.24,938500000.0
2005-10-04 20:41:00,114.247,114.256,114.238,114.254,938500000.0
2005-10-04 20:42:00,114.248,114.253,114.245,114.248,991199999.0
2005-10-04 20:43:00,114.251,114.279,114.247,114.247,1325700006.0
2005-10-04 20:44:00,114.245,114.248,114.237,114.245,1856399992.0
2005-10-04 20:45:00,114.271,114.271,114.241,114.242,973600004.0
2005-10-04 20:46:00,114.232,114.232,114.217,114.232,1351000002.0
2005-10-04 20:47:00,114.234,114.234,114.222,114.233,1793500011.0
2005-10-04 20:48:00,114.24,114.26,114.24,114.247,1122999998.0
2005-10-04 20:49:00,114.247,114.257,114.223,114.232,1294200003.0
2005-10-04 20:50:00,114.23,114.235,114.23,114.23,1374200003.0
2005-10-04 20:51:00,114.238,114.249,114.221,114.227,564700004.0
2005-10-04 20:52:00,114.232,114.246,114.229,114.229,103899999.0
2005-10-04 20:53:00,114.263,114.27,114.231,114.254,1324099996.0
2005-10-04 20:54:00,114.229,114.261,114.229,114.24,604299998.0
2005-10-04 20:55:00,114.229,114.236,114.222,114.222,1688799972.0
2005-10-04 20:56:00,114.226,114.233,114.222,114.227,711099993.0
2005-10-04 20:57:00,114.225,114.225,114.213,114.218,1451199999.0
2005-10-04 21:00:00,114.223,114.223,114.21,114.214,1869499999.0
2005-10-04 21:01:00,114.215,114.215,114.21,114.21,1268300016.0
2005-10-04 21:02:00,114.212,114.221,114.207,114.207,793999998.0
2005-10-04 21:03:00,114.213,114.238,114.213,114.22,985200006.0
2005-10-04 21:04:00,114.226,114.255,114.224,114.235,265300003.0
2005-10-04 21:05:00,114.249,114.249,114.219,114.227,615900008.0
2005-10-04 21:06:00,114.224,114.241,114.214,114.214,859299992.0
2005-10-04 21:07:00,114.218,114.238,114.218,114.226,1437600008.0
2005-10-04 21:08:00,114.214,114.215,114.199,114.207,742999994.0
2005-10-04 21:09:00,114.212,114.229,114.21,114.21,377300006.0
2005-10-04 21:10:00,114.213,114.244,114.205,114.205,421500000.0
2005-10-04 21:11:00,114.219,114.226,114.199,114.199,54899999.0
2005-10-04 21:12:00,114.197,114.205,114.197,114.2,485000004.0
2005-10-04 21:13:00,114.195,114.205,114.195,114.2,869099991.0
2005-10-04 21:14:00,114.238,114.238,114.178,114.203,1735599994.0
2005-10-04 21:15:00,114.2,114.218,114.191,114.191,1318999990.0
2005-10-04 21:16:00,114.197,114.212,114.189,114.205,1108199996.0
2005-10-04 21:17:00,114.183,114.212,114.183,114.19,1927800007.0
2005-10-04 21:18:00,114.188,114.209,114.188,114.204,893800005.0
2005-10-04 21:19:00,114.182,114.209,114.182,114.187,1317900004.0
2005-10-04 21:20:00,114.198,114.229,114.197,114.199,1287799997.0
2005-10-04 21:21:00,114.195,114.219,114.191,114.2,1164799995.0
2005-10-04 21:22:00,114.2,114.211,114.183,114.186,1774899995.0
2005-10-04 21:23:00,114.199,114.199,114.164,114.164,1037499995.0
2005-10-04 21:24:00,114.157,114.158,114.147,114.15,1447399994.0
2005-10-04 21:25:00,114.155,114.165,114.15,114.152,1904999992.0
2005-10-04 21:26:00,114.152,114.181,114.142,114.143,773500005.0
2005-10-04 21:27:00,114.142,114.151,114.142,114.147,793199995.0
2005-10-04 21:28:00,114.142,114.151,114.142,114.144,441000000.0
2005-10-04 21:29:00,114.173,114.179,114.142,114.142,803900002.0
2005-10-04 21:30:00,114.145,114.174,114.145,114.149,807099998.0
2005-10-04 21:31:00,114.141,114.152,114.139,114.152,209700003.0
2005-10-04 21:32:00,114.157,114.171,114.157,114.157,770299998.0
2005-10-04 21:33:00,114.154,114.181,114.154,114.173,395200003.0
2005-10-04 21:34:00,114.17,114.187,114.143,114.163,523300002.0
2005-10-04 21:35:00,114.157,114.179,114.154,114.154,362500003.0
2005-10-04 21:36:00,114.15,114.155,114.147,114.147,512100001.0
2005-10-04 21:37:00,114.154,114.177,114.154,114.154,626299995.0
2005-10-04 21:38:00,114.155,114.165,114.154,114.164,250999998.0
2005-10-04 21:39:00,114.193,114.206,114.165,114.171,591499997.0
2005-10-04 21:40:00,114.175,114.199,114.161,114.164,651300004.0
2005-10-04 21:41:00,114.163,114.182,114.163,114.179,533400001.0
2005-10-04 21:42:00,114.176,114.209,114.176,114.195,1259699988.0
2005-10-04 21:43:00,114.177,114.194,114.177,114.182,351799996.0
2005-10-04 21:44:00,114.177,114.192,114.157,114.168,1509200009.0
2005-10-04 21:45:00,114.176,114.216,114.161,114.206,711000001.0
2005-10-04 21:46:00,114.173,114.21,114.165,114.176,861599996.0
2005-10-04 21:47:00,114.173,114.193,114.169,114.175,504499993.0
2005-10-04 21:48:00,114.175,114.199,114.166,114.168,1072000001.0
2005-10-04 21:49:00,114.173,114.204,114.173,114.18,475900000.0
2005-10-04 21:50:00,114.182,114.196,114.182,114.188,169499998.0
2005-10-04 21:51:00,114.185,114.217,114.18,114.207,339900003.0
2005-10-04 21:52:00,114.18,114.209,114.176,114.201,110100000.0
2005-10-04 21:53:00,114.193,114.226,114.18,114.201,535500001.0
2005-10-04 21:54:00,114.173,114.175,114.168,114.175,637999992.0
2005-10-04 21:55:00,114.177,114.2,114.177,114.186,160299998.0
2005-10-04 21:56:00,114.176,114.183,114.173,114.183,743199999.0
2005-10-04 21:57:00,114.19,114.207,114.181,114.184,214100001.0
2005-10-04 21:58:00,114.185,114.201,114.177,114.186,293800005.0
2005-10-04 21:59:00,114.189,114.208,114.184,114.184,656499995.0
2005-10-04 22:00:00,114.183,114.218,114.183,114.2,1011699995.0
2005-10-04 22:01:00,114.2,114.216,114.191,114.215,1103899998.0
2005-10-04 22:02:00,114.178,114.179,114.169,114.171,931099999.0
2005-10-04 22:03:00,114.2,114.215,114.188,114.198,308799998.0
2005-10-04 22:04:00,114.184,114.215,114.182,114.187,818400001.0
2005-10-04 22:05:00,114.206,114.214,114.194,114.208,86199997.0
2005-10-04 22:06:00,114.199,114.225,114.197,114.218,361600005.0
2005-10-04 22:07:00,114.217,114.223,114.202,114.202,306300003.0
2005-10-04 22:08:00,114.195,114.216,114.195,114.198,261399998.0
2005-10-04 22:09:00,114.207,114.224,114.206,114.206,234699996.0
2005-10-04 22:10:00,114.212,114.221,114.206,114.219,226299999.0
2005-10-04 22:11:00,114.212,114.229,114.201,114.213,711899994.0
2005-10-04 22:12:00,114.205,114.23,114.205,114.227,239800002.0
2005-10-04 22:13:00,114.226,114.239,114.201,114.23,641500011.0
2005-10-04 22:14:00,114.212,114.228,114.198,114.198,245100004.0
2005-10-04 22:15:00,114.206,114.266,114.206,114.266,143599998.0
2005-10-04 22:16:00,114.267,114.267,114.222,114.228,639799996.0
2005-10-04 22:17:00,114.216,114.228,114.212,114.212,235199999.0
2005-10-04 22:18:00,114.213,114.227,114.201,114.227,373999998.0
2005-10-04 22:19:00,114.204,114.238,114.204,114.209,322000000.0
2005-10-04 22:20:00,114.22,114.237,114.216,114.226,160900002.0
2005-10-04 22:21:00,114.218,114.238,114.207,114.237,200099997.0
2005-10-04 22:22:00,114.214,114.249,114.21,114.249,257300000.0
2005-10-04 22:23:00,114.248,114.255,114.233,114.243,280599997.0
2005-10-04 22:24:00,114.247,114.254,114.225,114.225,371099998.0
2005-10-04 22:25:00,114.255,114.257,114.221,114.222,220400003.0
2005-10-04 22:26:00,114.24,114.257,114.227,114.257,221199999.0
2005-10-04 22:27:00,114.261,114.261,114.223,114.241,801199998.0
2005-10-04 22:28:00,114.246,114.25,114.212,114.218,265900000.0
2005-10-04 22:29:00,114.207,114.207,114.193,114.193,222300000.0
2005-10-04 22:30:00,114.202,114.224,114.202,114.224,188599998.0
2005-10-04 22:31:00,114.228,114.241,114.227,114.235,315100002.0
2005-10-04 22:32:00,114.26,114.263,114.238,114.242,300299998.0
2005-10-04 22:33:00,114.245,114.263,114.241,114.243,834600000.0
2005-10-04 22:34:00,114.239,114.279,114.238,114.238,773700003.0
2005-10-04 22:35:00,114.267,114.271,114.243,114.243,240300008.0
2005-10-04 22:36:00,114.242,114.274,114.232,114.267,916200006.0
2005-10-04 22:37:00,114.273,114.279,114.249,114.249,113299999.0
2005-10-04 22:38:00,114.249,114.258,114.249,114.255,243399999.0
2005-10-04 22:39:00,114.235,114.245,114.235,114.24,239099998.0
2005-10-04 22:40:00,114.245,114.262,114.243,114.258,550100002.0
2005-10-04 22:41:00,114.272,114.274,114.251,114.268,331699998.0
2005-10-04 22:42:00,114.239,114.261,114.239,114.251,238600000.0
2005-10-04 22:43:00,114.23,114.24,114.229,114.234,319700002.0
2005-10-04 22:44:00,114.237,114.282,114.237,114.265,214900005.0
2005-10-04 22:45:00,114.259,114.28,114.251,114.275,624499996.0
2005-10-04 22:46:00,114.255,114.283,114.255,114.263,564000001.0
2005-10-04 22:47:00,114.275,114.297,114.246,114.246,210700000.0
2005-10-04 22:48:00,114.245,114.28,114.236,114.236,572100003.0
2005-10-04 22:49:00,114.247,114.267,114.247,114.252,299000006.0
2005-10-04 22:50:00,114.239,114.274,114.239,114.242,444999996.0
2005-10-04 22:51:00,114.284,114.29,114.263,114.274,294899992.0
2005-10-04 22:52:00,114.24,114.257,114.238,114.238,212399994.0
2005-10-04 22:53:00,114.251,114.272,114.239,114.239,382500002.0
2005-10-04 22:54:00,114.233,114.267,114.229,114.262,271900006.0
2005-10-04 22:55:00,114.242,114.242,114.22,114.22,432500001.0
2005-10-04 22:56:00,114.218,114.245,114.208,114.245,467100000.0
2005-10-04 22:57:00,114.223,114.251,114.205,114.238,420500003.0
2005-10-04 22:58:00,114.247,114.26,114.229,114.249,118500002.0
2005-10-04 22:59:00,114.213,114.252,114.213,114.22,318300007.0
2005-10-04 23:00:00,114.225,114.253,114.225,114.24,157800000.0
2005-10-04 23:01:00,114.24,114.27,114.227,114.251,353300002.0
2005-10-04 23:02:00,114.266,114.272,114.252,114.267,250799994.0
2005-10-04 23:03:00,114.275,114.286,114.26,114.26,224199998.0
2005-10-04 23:04:00,114.28,114.282,114.246,114.246,188600002.0
2005-10-04 23:05:00,114.258,114.271,114.249,114.271,300000006.0
2005-10-04 23:06:00,114.288,114.288,114.246,114.27,280299999.0
2005-10-04 23:07:00,114.27,114.277,114.262,114.262,221699996.0
2005-10-04 23:08:00,114.258,114.278,114.258,114.268,357099998.0
2005-10-04 23:09:00,114.268,114.268,114.229,114.229,122800002.0
2005-10-04 23:10:00,114.259,114.27,114.245,114.26,297299997.0
2005-10-04 23:11:00,114.26,114.264,114.246,114.246,243800002.0
2005-10-04 23:12:00,114.252,114.257,114.236,114.247,302599997.0
2005-10-04 23:13:00,114.237,114.276,114.237,114.27,158900000.0
2005-10-04 23:14:00,114.244,114.269,114.233,114.262,252999993.0
2005-10-04 23:15:00,114.245,114.265,114.245,114.254,301599998.0
2005-10-04 23:16:00,114.263,114.272,114.252,114.26,143899999.0
2005-10-04 23:17:00,114.26,114.287,114.254,114.271,266500001.0
2005-10-04 23:18:00,114.272,114.282,114.245,114.248,244000001.0
2005-10-04 23:19:00,114.232,114.264,114.232,114.248,277500005.0
2005-10-04 23:20:00,114.25,114.273,114.25,114.258,188300002.0
2005-10-04 23:21:00,114.25,114.282,114.25,114.272,323900004.0
2005-10-04 23:22:00,114.275,114.281,114.248,114.256,260299998.0
2005-10-04 23:23:00,114.27,114.273,114.244,114.252,275999999.0
2005-10-04 23:24:00,114.246,114.271,114.241,114.257,183100003.0
2005-10-04 23:25:00,114.263,114.27,114.25,114.27,178699997.0
2005-10-04 23:26:00,114.264,114.268,114.257,114.26,198799999.0
2005-10-04 23:27:00,114.223,114.243,114.223,114.243,315799996.0
2005-10-04 23:28:00,114.272,114.275,114.245,114.255,390100002.0
2005-10-04 23:29:00,114.278,114.278,114.234,114.248,295200005.0
2005-10-04 23:30:00,114.232,114.241,114.219,114.229,321699997.0
2005-10-04 23:31:00,114.24,114.24,114.218,114.232,299500000.0
2005-10-04 23:32:00,114.23,114.267,114.23,114.267,442700005.0
2005-10-04 23:33:00,114.245,114.261,114.245,114.253,144500003.0
2005-10-04 23:34:00,114.255,114.278,114.244,114.278,116199999.0
2005-10-04 23:35:00,114.277,114.281,114.249,114.253,357800006.0
2005-10-04 23:36:00,114.265,114.268,114.244,114.268,263499999.0
2005-10-04 23:37:00,114.253,114.284,114.253,114.272,131000004.0
2005-10-04 23:38:00,114.268,114.284,114.264,114.272,307499998.0
2005-10-04 23:39:00,114.279,114.288,114.279,114.288,57199999.0
2005-10-04 23:40:00,114.286,114.286,114.27,114.285,249400000.0
2005-10-04 23:41:00,114.287,114.287,114.246,114.271,146000000.0
2005-10-04 23:42:00,114.274,114.281,114.262,114.281,189499998.0
2005-10-04 23:43:00,114.263,114.296,114.261,114.261,248299994.0
2005-10-04 23:44:00,114.273,114.293,114.267,114.284,169699999.0
2005-10-04 23:45:00,114.272,114.316,114.271,114.308,241100002.0
2005-10-04 23:46:00,114.291,114.325,114.291,114.305,311199998.0
2005-10-04 23:47:00,114.304,114.32,114.304,114.315,421299997.0
2005-10-04 23:48:00,114.295,114.295,114.285,114.295,298700000.0
2005-10-04 23:49:00,114.316,114.32,114.293,114.293,238699998.0
2005-10-04 23:50:00,114.292,114.318,114.292,114.318,192900002.0
2005-10-04 23:51:00,114.313,114.313,114.294,114.294,109300002.0
2005-10-04 23:52:00,114.309,114.311,114.295,114.295,313600000.0
2005-10-04 23:53:00,114.313,114.314,114.293,114.307,353000000.0
2005-10-04 23:54:00,114.295,114.297,114.288,114.288,132900001.0
2005-10-04 23:55:00,114.307,114.326,114.3,114.317,78000000.0
2005-10-04 23:56:00,114.327,114.34,114.312,114.316,435200001.0
2005-10-04 23:57:00,114.316,114.319,114.294,114.294,235400000.0
2005-10-04 23:58:00,114.305,114.327,114.305,114.319,165300001.0
2005-10-04 23:59:00,114.321,114.321,114.3,114.301,268999995.0
2005-10-05 00:00:00,114.302,114.342,114.302,114.32,275900005.0
2005-10-05 00:01:00,114.328,114.329,114.31,114.31,74300001.0
2005-10-05 00:02:00,114.314,114.322,114.307,114.31,332400003.0
2005-10-05 00:03:00,114.32,114.339,114.32,114.32,159600000.0
2005-10-05 00:04:00,114.318,114.326,114.308,114.313,330200002.0
2005-10-05 00:05:00,114.322,114.331,114.311,114.324,143900002.0
2005-10-05 00:06:00,114.3,114.305,114.298,114.305,122999998.0
2005-10-05 00:07:00,114.318,114.335,114.318,114.323,207800000.0
2005-10-05 00:08:00,114.313,114.333,114.306,114.319,154399999.0
2005-10-05 00:09:00,114.347,114.356,114.322,114.322,326800002.0
2005-10-05 00:10:00,114.337,114.34,114.313,114.319,159100001.0
2005-10-05 00:11:00,114.32,114.344,114.32,114.326,200600002.0
2005-10-05 00:12:00,114.333,114.367,114.333,114.35,276899994.0
2005-10-05 00:13:00,114.345,114.372,114.34,114.367,170599998.0
2005-10-05 00:14:00,114.379,114.379,114.342,114.348,188500003.0
2005-10-05 00:15:00,114.354,114.364,114.335,114.352,474100005.0
2005-10-05 00:16:00,114.35,114.361,114.338,114.347,362000003.0
2005-10-05 00:17:00,114.329,114.352,114.328,114.352,195200000.0
2005-10-05 00:18:00,114.362,114.362,114.326,114.326,128099997.0
2005-10-05 00:19:00,114.317,114.348,114.316,114.335,192899996.0
2005-10-05 00:20:00,114.34,114.356,114.333,114.356,191900003.0
2005-10-05 00:21:00,114.32,114.328,114.317,114.325,231400002.0
2005-10-05 00:22:00,114.331,114.351,114.324,114.337,292800003.0
2005-10-05 00:23:00,114.334,114.361,114.334,114.343,320500000.0
2005-10-05 00:24:00,114.334,114.363,114.334,114.337,202899999.0
2005-10-05 00:25:00,114.328,114.356,114.325,114.338,275000003.0
2005-10-05 00:26:00,114.342,114.366,114.342,114.345,196400001.0
2005-10-05 00:27:00,114.346,114.346,114.314,114.314,165199997.0
2005-10-05 00:28:00,114.332,114.339,114.321,114.334,329500005.0
2005-10-05 00:29:00,114.313,114.347,114.304,114.346,313800002.0
2005-10-05 00:30:00,114.35,114.355,114.322,114.322,320099993.0
2005-10-05 00:31:00,114.332,114.338,114.308,114.312,258099998.0
2005-10-05 00:32:00,114.301,114.301,114.285,114.285,246500006.0
2005-10-05 00:33:00,114.3,114.338,114.3,114.336,217199996.0
2005-10-05 00:34:00,114.3,114.309,114.3,114.305,171599996.0
2005-10-05 00:35:00,114.32,114.326,114.3,114.315,375000001.0
2005-10-05 00:36:00,114.312,114.322,114.305,114.306,161800000.0
2005-10-05 00:37:00,114.311,114.343,114.311,114.324,372999994.0
2005-10-05 00:38:00,114.303,114.31,114.303,114.309,333400003.0
2005-10-05 00:39:00,114.319,114.346,114.319,114.331,258800000.0
2005-10-05 00:40:00,114.323,114.338,114.31,114.32,227600000.0
2005-10-05 00:41:00,114.34,114.35,114.321,114.321,248800002.0
2005-10-05 00:42:00,114.328,114.343,114.312,114.34,259100000.0
2005-10-05 00:43:00,114.309,114.329,114.307,114.311,348599999.0
2005-10-05 00:44:00,114.317,114.334,114.308,114.308,343699997.0
2005-10-05 00:45:00,114.357,114.357,114.322,114.322,117100003.0
2005-10-05 00:46:00,114.347,114.349,114.308,114.308,90700000.0
2005-10-05 00:47:00,114.317,114.34,114.317,114.331,147700001.0
2005-10-05 00:48:00,114.331,114.354,114.321,114.351,200500007.0
2005-10-05 00:49:00,114.331,114.368,114.331,114.366,252199997.0
2005-10-05 00:50:00,114.34,114.375,114.34,114.375,268300001.0
2005-10-05 00:51:00,114.336,114.343,114.334,114.335,185399999.0
2005-10-05 00:52:00,114.335,114.36,114.335,114.349,337900000.0
2005-10-05 00:53:00,114.35,114.387,114.344,114.387,292100005.0
2005-10-05 00:54:00,114.368,114.377,114.347,114.355,377499998.0
2005-10-05 00:55:00,114.375,114.386,114.362,114.362,121999998.0
2005-10-05 00:56:00,114.348,114.369,114.348,114.36,258100001.0
2005-10-05 00:57:00,114.362,114.375,114.33,114.33,234799998.0
2005-10-05 00:58:00,114.355,114.365,114.342,114.346,253400001.0
2005-10-05 00:59:00,114.327,114.36,114.326,114.355,276900003.0
2005-10-05 01:00:00,114.338,114.363,114.328,114.36,300000002.0
2005-10-05 01:01:00,114.355,114.361,114.336,114.358,197699998.0
2005-10-05 01:02:00,114.353,114.358,114.34,114.345,236199997.0
2005-10-05 01:03:00,114.34,114.347,114.332,114.345,200300004.0
2005-10-05 01:04:00,114.338,114.35,114.325,114.341,204000004.0
2005-10-05 01:05:00,114.35,114.365,114.326,114.33,215200003.0
2005-10-05 01:06:00,114.355,114.366,114.339,114.351,243699999.0
2005-10-05 01:07:00,114.338,114.363,114.336,114.359,135699999.0
2005-10-05 01:08:00,114.35,114.38,114.332,114.332,180299999.0
2005-10-05 01:09:00,114.339,114.368,114.339,114.345,186500000.0
2005-10-05 01:10:00,114.368,114.384,114.336,114.336,293900005.0
2005-10-05 01:11:00,114.33,114.334,114.327,114.327,290500000.0
2005-10-05 01:12:00,114.316,114.316,114.307,114.313,228699998.0
2005-10-05 01:13:00,114.328,114.356,114.312,114.315,330300001.0
2005-10-05 01:14:00,114.34,114.341,114.317,114.317,137500002.0
2005-10-05 01:15:00,114.322,114.354,114.322,114.343,184099999.0
2005-10-05 01:16:00,114.332,114.35,114.332,114.347,195800003.0
2005-10-05 01:17:00,114.345,114.348,114.329,114.329,422000000.0
2005-10-05 01:18:00,114.333,114.334,114.314,114.331,250800008.0
2005-10-05 01:19:00,114.317,114.338,114.316,114.337,179599999.0
2005-10-05 01:20:00,114.341,114.341,114.309,114.309,338099997.0
2005-10-05 01:21:00,114.307,114.308,114.302,114.305,142900002.0
2005-10-05 01:22:00,114.322,114.342,114.315,114.322,294000001.0
2005-10-05 01:23:00,114.327,114.347,114.327,114.33,158300000.0
2005-10-05 01:24:00,114.335,114.349,114.317,114.319,229399997.0
2005-10-05 01:25:00,114.317,114.357,114.317,114.34,201599996.0
2005-10-05 01:26:00,114.339,114.349,114.338,114.343,170699998.0
2005-10-05 01:27:00,114.365,114.372,114.348,114.372,135999998.0
2005-10-05 01:28:00,114.352,114.362,114.344,114.353,353500002.0
2005-10-05 01:29:00,114.333,114.368,114.333,114.368,152599998.0
2005-10-05 01:30:00,114.321,114.344,114.321,114.333,174300005.0
2005-10-05 01:31:00,114.324,114.352,114.324,114.352,153200002.0
2005-10-05 01:32:00,114.339,114.372,114.339,114.366,174099997.0
2005-10-05 01:33:00,114.365,114.373,114.337,114.349,263900004.0
2005-10-05 01:34:00,114.357,114.37,114.334,114.334,468500004.0
2005-10-05 01:35:00,114.368,114.369,114.339,114.35,224800001.0
2005-10-05 01:36:00,114.35,114.359,114.332,114.332,152300003.0
2005-10-05 01:37:00,114.328,114.333,114.327,114.33,200000003.0
2005-10-05 01:38:00,114.333,114.362,114.324,114.358,245699996.0
2005-10-05 01:39:00,114.352,114.352,114.315,114.315,83400000.0
2005-10-05 01:40:00,114.325,114.343,114.323,114.323,159000002.0
2005-10-05 01:41:00,114.332,114.341,114.324,114.324,113500002.0
2005-10-05 01:42:00,114.308,114.33,114.298,114.308,271799995.0
2005-10-05 01:43:00,114.289,114.289,114.267,114.268,286600002.0
2005-10-05 01:44:00,114.267,114.303,114.267,114.298,82900001.0
2005-10-05 01:45:00,114.296,114.303,114.294,114.303,342299999.0
2005-10-05 01:46:00,114.307,114.314,114.305,114.314,56900000.0
2005-10-05 01:47:00,114.32,114.337,114.314,114.321,269000005.0
2005-10-05 01:48:00,114.338,114.338,114.301,114.301,217700001.0
2005-10-05 01:49:00,114.317,114.351,114.317,114.351,59400001.0
2005-10-05 01:50:00,114.33,114.341,114.31,114.332,289300001.0
2005-10-05 01:51:00,114.313,114.319,114.306,114.313,453399996.0
2005-10-05 01:52:00,114.338,114.339,114.306,114.306,363099995.0
2005-10-05 01:53:00,114.314,114.337,114.314,114.336,244400000.0
2005-10-05 01:54:00,114.335,114.343,114.306,114.321,168500004.0
2005-10-05 01:55:00,114.324,114.326,114.303,114.314,133899999.0
2005-10-05 01:56:00,114.308,114.31,114.285,114.29,103199998.0
2005-10-05 01:57:00,114.274,114.297,114.274,114.29,188099996.0
2005-10-05 01:58:00,114.283,114.314,114.274,114.302,200299998.0
2005-10-05 01:59:00,114.288,114.3,114.285,114.287,206599999.0
2005-10-05 02:00:00,114.305,114.335,114.3,114.335,241699997.0
2005-10-05 02:01:00,114.307,114.341,114.306,114.323,267199997.0
2005-10-05 02:02:00,114.319,114.323,114.308,114.308,449299996.0
2005-10-05 02:03:00,114.307,114.338,114.307,114.329,276299998.0
2005-10-05 02:04:00,114.323,114.333,114.313,114.319,142800004.0
2005-10-05 02:05:00,114.308,114.31,114.293,114.293,235799998.0
2005-10-05 02:06:00,114.285,114.305,114.282,114.3,189000000.0
2005-10-05 02:07:00,114.305,114.322,114.301,114.301,462500000.0
2005-10-05 02:08:00,114.303,114.303,114.298,114.298,238000003.0
2005-10-05 02:09:00,114.314,114.347,114.314,114.328,244800004.0
2005-10-05 02:10:00,114.318,114.318,114.305,114.317,412299996.0
2005-10-05 02:11:00,114.312,114.327,114.311,114.316,168900002.0
2005-10-05 02:12:00,114.315,114.325,114.302,114.312,243999998.0
2005-10-05 02:13:00,114.315,114.344,114.315,114.318,311300002.0
2005-10-05 02:14:00,114.334,114.379,114.334,114.371,61500002.0
2005-10-05 02:15:00,114.338,114.345,114.331,114.345,171400001.0
2005-10-05 02:16:00,114.357,114.366,114.327,114.327,215600001.0
2005-10-05 02:17:00,114.318,114.338,114.316,114.331,191099996.0
2005-10-05 02:18:00,114.326,114.348,114.326,114.342,254900002.0
2005-10-05 02:19:00,114.345,114.369,114.343,114.343,108100000.0
2005-10-05 02:20:00,114.335,114.341,114.326,114.338,311499996.0
2005-10-05 02:21:00,114.338,114.357,114.337,114.35,120399999.0
2005-10-05 02:22:00,114.345,114.348,114.329,114.334,277100007.0
2005-10-05 02:23:00,114.327,114.339,114.326,114.331,208100002.0
2005-10-05 02:24:00,114.343,114.35,114.337,114.348,179500000.0
2005-10-05 02:25:00,114.337,114.371,114.337,114.348,423399993.0
2005-10-05 02:26:00,114.352,114.376,114.352,114.354,231600000.0
2005-10-05 02:27:00,114.352,114.357,114.347,114.347,195099999.0
2005-10-05 02:28:00,114.35,114.387,114.35,114.376,140499999.0
2005-10-05 02:29:00,114.351,114.368,114.344,114.356,185299999.0
2005-10-05 02:30:00,114.354,114.357,114.33,114.357,299100002.0
2005-10-05 02:31:00,114.372,114.395,114.37,114.37,263499997.0
2005-10-05 02:32:00,114.37,114.389,114.37,114.379,231900000.0
2005-10-05 02:33:00,114.379,114.384,114.375,114.375,205799998.0
2005-10-05 02:34:00,114.39,114.39,114.371,114.384,254400001.0
2005-10-05 02:35:00,114.387,114.409,114.373,114.373,345800007.0
2005-10-05 02:36:00,114.358,114.387,114.35,114.368,137399997.0
2005-10-05 02:37:00,114.346,114.346,114.322,114.322,373799994.0
2005-10-05 02:38:00,114.32,114.326,114.312,114.317,171699999.0
2005-10-05 02:39:00,114.335,114.341,114.317,114.317,247999999.0
2005-10-05 02:40:00,114.325,114.355,114.313,114.355,162200001.0
2005-10-05 02:41:00,114.323,114.324,114.315,114.323,215199997.0
2005-10-05 02:42:00,114.325,114.341,114.32,114.337,258100000.0
2005-10-05 02:43:00,114.343,114.359,114.336,114.349,165800000.0
2005-10-05 02:44:00,114.338,114.358,114.322,114.358,204499999.0
2005-10-05 02:45:00,114.341,114.361,114.329,114.347,454500007.0
2005-10-05 02:46:00,114.35,114.353,114.335,114.349,430000009.0
2005-10-05 02:47:00,114.341,114.341,114.326,114.328,196599998.0
2005-10-05 02:48:00,114.323,114.323,114.311,114.311,260299994.0
2005-10-05 02:49:00,114.305,114.305,114.277,114.292,186800002.0
2005-10-05 02:50:00,114.294,114.318,114.294,114.315,167400001.0
2005-10-05 02:51:00,114.315,114.321,114.296,114.313,258800003.0
2005-10-05 02:52:00,114.32,114.333,114.308,114.319,254500000.0
2005-10-05 02:53:00,114.316,114.316,114.28,114.28,259700000.0
2005-10-05 02:54:00,114.265,114.278,114.265,114.274,101499999.0
2005-10-05 02:55:00,114.297,114.323,114.281,114.323,353199997.0
2005-10-05 02:56:00,114.322,114.322,114.29,114.303,183900003.0
2005-10-05 02:57:00,114.3,114.3,114.26,114.26,345000002.0
2005-10-05 02:58:00,114.255,114.255,114.229,114.229,205399993.0
2005-10-05 02:59:00,114.236,114.239,114.196,114.215,243399995.0
2005-10-05 03:00:00,114.223,114.231,114.219,114.226,268499997.0
2005-10-05 03:01:00,114.23,114.23,114.209,114.21,312499996.0
2005-10-05 03:02:00,114.187,114.187,114.15,114.15,204600004.0
2005-10-05 03:03:00,114.158,114.158,114.143,114.15,328699997.0
2005-10-05 03:04:00,114.15,114.189,114.15,114.183,275899995.0
2005-10-05 03:05:00,114.189,114.21,114.188,114.202,188099999.0
2005-10-05 03:06:00,114.227,114.258,114.227,114.255,235000002.0
2005-10-05 03:07:00,114.221,114.221,114.159,114.159,250399997.0
2005-10-05 03:08:00,114.156,114.181,114.156,114.176,294800005.0
2005-10-05 03:09:00,114.17,114.17,114.163,114.17,227099999.0
2005-10-05 03:10:00,114.175,114.199,114.175,114.199,129999998.0
2005-10-05 03:11:00,114.17,114.181,114.164,114.17,411100001.0
2005-10-05 03:12:00,114.165,114.171,114.154,114.171,258200001.0
2005-10-05 03:13:00,114.172,114.191,114.17,114.178,326400002.0
2005-10-05 03:14:00,114.179,114.185,114.166,114.17,170299996.0
2005-10-05 03:15:00,114.188,114.189,114.153,114.178,226300004.0
2005-10-05 03:16:00,114.156,114.163,114.154,114.157,187400000.0
2005-10-05 03:17:00,114.15,114.164,114.15,114.156,368300001.0
2005-10-05 03:18:00,114.155,114.155,114.148,114.148,131999999.0
2005-10-05 03:19:00,114.154,114.156,114.154,114.156,63299999.0
2005-10-05 03:20:00,114.149,114.178,114.148,114.171,277899999.0
2005-10-05 03:21:00,114.182,114.191,114.168,114.172,137900001.0
2005-10-05 03:22:00,114.163,114.163,114.132,114.142,90399999.0
2005-10-05 03:23:00,114.148,114.153,114.131,114.133,208299999.0
2005-10-05 03:24:00,114.137,114.141,114.124,114.127,158200002.0
2005-10-05 03:25:00,114.123,114.132,114.117,114.121,259500000.0
2005-10-05 03:26:00,114.15,114.153,114.118,114.142,255299998.0
2005-10-05 03:27:00,114.134,114.134,114.124,114.127,209099997.0
2005-10-05 03:28:00,114.136,114.144,114.13,114.13,264699997.0
2005-10-05 03:29:00,114.114,114.114,114.086,114.086,111900002.0
2005-10-05 03:30:00,114.081,114.085,114.059,114.059,198900000.0
2005-10-05 03:31:00,114.057,114.059,114.045,114.048,254500000.0
2005-10-05 03:32:00,114.045,114.057,114.031,114.056,265499991.0
2005-10-05 03:33:00,114.06,114.074,114.053,114.062,109500003.0
2005-10-05 03:34:00,114.05,114.05,113.985,113.998,284999998.0
2005-10-05 03:35:00,113.99,114.016,113.99,114.016,180100000.0
2005-10-05 03:36:00,114.017,114.03,114.011,114.03,238300003.0
2005-10-05 03:37:00,114.027,114.042,114.027,114.042,154800003.0
2005-10-05 03:38:00,114.05,114.05,114.033,114.046,316700000.0
2005-10-05 03:39:00,114.047,114.068,114.037,114.068,221400003.0
2005-10-05 03:40:00,114.053,114.054,114.041,114.047,265600003.0
2005-10-05 03:41:00,114.048,114.066,114.044,114.066,155699998.0
2005-10-05 03:42:00,114.048,114.054,114.039,114.052,222400005.0
2005-10-05 03:43:00,114.049,114.069,114.035,114.069,323399992.0
2005-10-05 03:44:00,114.05,114.05,114.03,114.044,254399996.0
2005-10-05 03:45:00,114.047,114.047,114.024,114.033,95500000.0
2005-10-05 03:46:00,114.023,114.025,114.015,114.018,211100002.0
2005-10-05 03:47:00,114.02,114.02,114.005,114.005,233599994.0
2005-10-05 03:48:00,114.003,114.004,113.994,114.003,168500005.0
2005-10-05 03:49:00,113.996,113.996,113.925,113.925,239099999.0
2005-10-05 03:50:00,113.918,113.918,113.903,113.91,225500001.0
2005-10-05 03:51:00,113.906,113.906,113.88,113.895,256900004.0
2005-10-05 03:52:00,113.895,113.917,113.895,113.915,268200000.0
2005-10-05 03:53:00,113.92,113.935,113.896,113.896,120700000.0
2005-10-05 03:54:00,113.899,113.909,113.896,113.905,310199997.0
2005-10-05 03:55:00,113.899,113.899,113.882,113.883,261600001.0
2005-10-05 03:56:00,113.878,113.887,113.878,113.885,159500000.0
2005-10-05 03:57:00,113.894,113.918,113.894,113.918,232400001.0
2005-10-05 03:58:00,113.915,113.923,113.912,113.923,236900003.0
2005-10-05 03:59:00,113.925,113.939,113.915,113.931,326300008.0
2005-10-05 04:00:00,113.921,113.924,113.92,113.92,196100003.0
2005-10-05 04:01:00,113.92,113.936,113.903,113.906,267099997.0
2005-10-05 04:02:00,113.888,113.888,113.868,113.874,159600000.0
2005-10-05 04:03:00,113.873,113.875,113.851,113.854,227000001.0
2005-10-05 04:04:00,113.868,113.885,113.853,113.853,263199996.0
2005-10-05 04:05:00,113.832,113.871,113.831,113.863,203800002.0
2005-10-05 04:06:00,113.867,113.872,113.864,113.868,228500002.0
2005-10-05 04:07:00,113.864,113.873,113.858,113.869,348600001.0
2005-10-05 04:08:00,113.867,113.867,113.847,113.849,81500001.0
2005-10-05 04:09:00,113.857,113.881,113.857,113.876,190999997.0
2005-10-05 04:10:00,113.887,113.904,113.887,113.904,164100001.0
2005-10-05 04:11:00,113.897,113.919,113.896,113.906,288800001.0
2005-10-05 04:12:00,113.912,113.923,113.903,113.923,174100001.0
2005-10-05 04:13:00,113.932,113.945,113.932,113.945,214399997.0
2005-10-05 04:14:00,113.943,113.943,113.927,113.928,332000007.0
2005-10-05 04:15:00,113.925,113.94,113.914,113.94,262599996.0
2005-10-05 04:16:00,113.933,113.96,113.93,113.937,210299999.0
2005-10-05 04:17:00,113.935,113.935,113.923,113.935,239699997.0
2005-10-05 04:18:00,113.939,113.965,113.939,113.965,156300001.0
2005-10-05 04:19:00,113.947,113.97,113.933,113.933,237299996.0
2005-10-05 04:20:00,113.93,113.946,113.908,113.917,96800000.0
2005-10-05 04:21:00,113.942,113.945,113.919,113.943,332300004.0
2005-10-05 04:22:00,113.935,113.942,113.919,113.92,332899998.0
2005-10-05 04:23:00,113.932,113.94,113.932,113.936,269800003.0
2005-10-05 04:24:00,113.93,113.948,113.93,113.943,298100005.0
2005-10-05 04:25:00,113.943,113.961,113.943,113.961,429600006.0
2005-10-05 04:26:00,113.961,113.975,113.947,113.954,303700006.0
2005-10-05 04:27:00,113.957,113.971,113.95,113.951,296799998.0
2005-10-05 04:28:00,113.95,113.972,113.95,113.969,162200002.0
2005-10-05 04:29:00,113.957,113.967,113.926,113.933,151900000.0
2005-10-05 04:30:00,113.94,113.95,113.934,113.934,373200007.0
2005-10-05 04:31:00,113.938,113.958,113.938,113.955,209800002.0
2005-10-05 04:32:00,113.963,113.978,113.939,113.96,197099996.0
2005-10-05 04:33:00,113.947,113.983,113.947,113.964,415799999.0
2005-10-05 04:34:00,113.943,113.958,113.938,113.956,187700002.0
2005-10-05 04:35:00,113.952,113.955,113.941,113.955,85900001.0
2005-10-05 04:36:00,113.957,113.973,113.939,113.952,350500005.0
2005-10-05 04:37:00,113.957,113.973,113.957,113.96,155900003.0
2005-10-05 04:38:00,113.984,113.998,113.971,113.998,227800003.0
2005-10-05 04:39:00,113.963,113.976,113.958,113.958,259500000.0
2005-10-05 04:40:00,113.965,113.983,113.938,113.938,209199998.0
2005-10-05 04:41:00,113.941,113.972,113.941,113.954,180699998.0
2005-10-05 04:42:00,113.964,113.985,113.938,113.943,338300008.0
2005-10-05 04:43:00,113.94,113.972,113.936,113.966,151800002.0
2005-10-05 04:44:00,113.951,113.951,113.944,113.949,208800003.0
2005-10-05 04:45:00,113.955,113.963,113.945,113.948,294400001.0
2005-10-05 04:46:00,113.96,113.966,113.95,113.95,288000000.0
2005-10-05 04:47:00,113.95,113.968,113.941,113.953,218699996.0
2005-10-05 04:48:00,113.96,113.974,113.941,113.941,202400001.0
2005-10-05 04:49:00,113.942,113.971,113.942,113.943,313500001.0
2005-10-05 04:50:00,113.951,113.976,113.936,113.936,188499996.0
2005-10-05 04:51:00,113.932,113.969,113.931,113.941,279999999.0
2005-10-05 04:52:00,113.945,113.951,113.924,113.924,101400000.0
2005-10-05 04:53:00,113.957,113.968,113.938,113.952,319600007.0
2005-10-05 04:54:00,113.937,113.943,113.933,113.943,289700000.0
2005-10-05 04:55:00,113.962,113.98,113.947,113.961,306100003.0
2005-10-05 04:56:00,113.945,113.957,113.945,113.951,225199998.0
2005-10-05 04:57:00,113.952,113.974,113.952,113.952,87699999.0
2005-10-05 04:58:00,113.963,113.981,113.948,113.981,214399999.0
2005-10-05 04:59:00,113.951,113.951,113.927,113.927,133300000.0
2005-10-05 05:00:00,113.927,113.934,113.924,113.934,154099999.0
2005-10-05 05:01:00,113.94,113.958,113.94,113.948,268799998.0
2005-10-05 05:02:00,113.935,113.972,113.935,113.956,224400003.0
2005-10-05 05:03:00,113.941,113.941,113.923,113.923,62099999.0
2005-10-05 05:04:00,113.923,113.959,113.916,113.93,204400001.0
2005-10-05 05:05:00,113.921,113.922,113.912,113.914,349899998.0
2005-10-05 05:06:00,113.919,113.926,113.911,113.915,238299999.0
2005-10-05 05:07:00,113.935,113.941,113.913,113.923,483700006.0
2005-10-05 05:08:00,113.92,113.957,113.911,113.956,291199996.0
2005-10-05 05:09:00,113.939,113.939,113.91,113.917,339399997.0
2005-10-05 05:10:00,113.916,113.918,113.902,113.902,257500001.0
2005-10-05 05:11:00,113.895,113.895,113.884,113.895,130499998.0
2005-10-05 05:12:00,113.878,113.878,113.851,113.855,272000005.0
2005-10-05 05:13:00,113.857,113.863,113.854,113.863,114200000.0
2005-10-05 05:14:00,113.86,113.889,113.854,113.861,213999999.0
2005-10-05 05:15:00,113.843,113.869,113.841,113.854,257900002.0
2005-10-05 05:16:00,113.854,113.854,113.841,113.853,315800006.0
2005-10-05 05:17:00,113.86,113.869,113.859,113.859,229600007.0
2005-10-05 05:18:00,113.85,113.869,113.845,113.856,376299995.0
2005-10-05 05:19:00,113.842,113.88,113.842,113.858,125200000.0
2005-10-05 05:20:00,113.872,113.88,113.842,113.872,277400001.0
2005-10-05 05:21:00,113.873,113.883,113.852,113.872,388299992.0
2005-10-05 05:22:00,113.868,113.895,113.867,113.895,201200000.0
2005-10-05 05:23:00,113.892,113.918,113.891,113.9,324999997.0
2005-10-05 05:24:00,113.928,113.929,113.891,113.891,249900000.0
2005-10-05 05:25:00,113.878,113.904,113.878,113.885,393299999.0
2005-10-05 05:26:00,113.903,113.917,113.88,113.88,226099996.0
2005-10-05 05:27:00,113.908,113.917,113.883,113.891,215100002.0
2005-10-05 05:28:00,113.903,113.91,113.879,113.884,260600005.0
2005-10-05 05:29:00,113.882,113.883,113.873,113.883,174799999.0
2005-10-05 05:30:00,113.882,113.911,113.876,113.892,141300002.0
2005-10-05 05:31:00,113.884,113.898,113.884,113.89,325300003.0
2005-10-05 05:32:00,113.893,113.926,113.893,113.925,226100000.0
2005-10-05 05:33:00,113.909,113.922,113.907,113.922,182900002.0
2005-10-05 05:34:00,113.923,113.938,113.923,113.938,294400003.0
2005-10-05 05:35:00,113.958,113.967,113.927,113.927,385700003.0
2005-10-05 05:36:00,113.933,113.953,113.918,113.918,81600000.0
2005-10-05 05:37:00,113.928,113.959,113.928,113.932,230099997.0
2005-10-05 05:38:00,113.918,113.953,113.911,113.943,149800004.0
2005-10-05 05:39:00,113.955,113.955,113.934,113.934,181599998.0
2005-10-05 05:40:00,113.922,113.922,113.908,113.908,433100011.0
2005-10-05 05:41:00,113.902,113.911,113.896,113.907,281300004.0
2005-10-05 05:42:00,113.897,113.899,113.889,113.898,180900000.0
2005-10-05 05:43:00,113.915,113.927,113.899,113.904,240399995.0
2005-10-05 05:44:00,113.91,113.928,113.905,113.905,232799999.0
2005-10-05 05:45:00,113.918,113.932,113.895,113.904,130500001.0
2005-10-05 05:46:00,113.9,113.901,113.891,113.9,81600002.0
2005-10-05 05:47:00,113.91,113.952,113.91,113.93,303900006.0
2005-10-05 05:48:00,113.923,113.923,113.914,113.917,134799995.0
2005-10-05 05:49:00,113.911,113.933,113.901,113.914,181399998.0
2005-10-05 05:50:00,113.913,113.913,113.904,113.906,160599999.0
2005-10-05 05:51:00,113.948,113.949,113.904,113.904,271400001.0
2005-10-05 05:52:00,113.91,113.91,113.902,113.905,173199999.0
2005-10-05 05:53:00,113.918,113.951,113.918,113.943,236799999.0
2005-10-05 05:54:00,113.925,113.959,113.924,113.924,399699998.0
2005-10-05 05:55:00,113.92,113.92,113.9,113.914,283300002.0
2005-10-05 05:56:00,113.908,113.938,113.899,113.899,187800000.0
2005-10-05 05:57:00,113.91,113.922,113.904,113.904,238699998.0
2005-10-05 05:58:00,113.919,113.919,113.901,113.901,335000001.0
2005-10-05 05:59:00,113.91,113.924,113.907,113.919,107800000.0
2005-10-05 06:00:00,113.913,113.922,113.897,113.922,206999999.0
2005-10-05 06:01:00,113.933,113.933,113.908,113.919,138599998.0
2005-10-05 06:02:00,113.923,113.923,113.906,113.908,178800001.0
2005-10-05 06:03:00,113.898,113.931,113.892,113.916,369600001.0
2005-10-05 06:04:00,113.919,113.94,113.919,113.94,255700000.0
2005-10-05 06:05:00,113.92,113.933,113.914,113.931,323899993.0
2005-10-05 06:06:00,113.924,113.929,113.909,113.929,317399999.0
2005-10-05 06:07:00,113.914,113.924,113.903,113.916,177199999.0
2005-10-05 06:08:00,113.918,113.925,113.902,113.911,141000001.0
2005-10-05 06:09:00,113.9,113.921,113.896,113.899,187899997.0
2005-10-05 06:10:00,113.898,113.921,113.891,113.912,248300004.0
2005-10-05 06:11:00,113.887,113.899,113.882,113.891,559699990.0
2005-10-05 06:12:00,113.912,113.926,113.902,113.904,268000004.0
2005-10-05 06:13:00,113.9,113.901,113.892,113.899,266999997.0
2005-10-05 06:14:00,113.895,113.895,113.882,113.882,234599996.0
2005-10-05 06:15:00,113.878,113.889,113.876,113.887,111000002.0
2005-10-05 06:16:00,113.917,113.917,113.869,113.874,153700001.0
2005-10-05 06:17:00,113.878,113.882,113.878,113.882,51100000.0
2005-10-05 06:18:00,113.878,113.903,113.878,113.884,213800005.0
2005-10-05 06:19:00,113.883,113.883,113.875,113.875,237299999.0
2005-10-05 06:20:00,113.87,113.891,113.87,113.891,283600004.0
2005-10-05 06:21:00,113.89,113.89,113.866,113.869,118200003.0
2005-10-05 06:22:00,113.867,113.877,113.867,113.877,126200003.0
2005-10-05 06:23:00,113.89,113.898,113.864,113.872,239999998.0
2005-10-05 06:24:00,113.866,113.866,113.85,113.863,180399996.0
2005-10-05 06:25:00,113.864,113.868,113.851,113.866,392299991.0
2005-10-05 06:26:00,113.874,113.891,113.865,113.865,253600000.0
2005-10-05 06:27:00,113.9,113.903,113.856,113.869,327899997.0
2005-10-05 06:28:00,113.868,113.881,113.854,113.86,251400003.0
2005-10-05 06:29:00,113.848,113.855,113.842,113.842,181500003.0
2005-10-05 06:30:00,113.842,113.848,113.842,113.847,164799999.0
2005-10-05 06:31:00,113.836,113.844,113.836,113.839,243900003.0
2005-10-05 06:32:00,113.84,113.858,113.834,113.855,275600005.0
2005-10-05 06:33:00,113.835,113.835,113.809,113.817,206799999.0
2005-10-05 06:34:00,113.824,113.861,113.824,113.858,313500000.0
2005-10-05 06:35:00,113.855,113.876,113.844,113.862,279899995.0
2005-10-05 06:36:00,113.843,113.852,113.837,113.843,163900000.0
2005-10-05 06:37:00,113.853,113.878,113.85,113.878,107800001.0
2005-10-05 06:38:00,113.84,113.84,113.806,113.806,154200003.0
2005-10-05 06:39:00,113.805,113.807,113.796,113.807,469500007.0
2005-10-05 06:40:00,113.818,113.818,113.81,113.81,104000002.0
2005-10-05 06:41:00,113.8,113.8,113.755,113.755,211800000.0
2005-10-05 06:42:00,113.748,113.778,113.746,113.769,205699996.0
2005-10-05 06:43:00,113.758,113.758,113.744,113.748,185500003.0
2005-10-05 06:44:00,113.772,113.799,113.772,113.788,86899998.0
2005-10-05 06:45:00,113.78,113.81,113.78,113.797,294399999.0
2005-10-05 06:46:00,113.85,113.85,113.819,113.825,361800000.0
2005-10-05 06:47:00,113.822,113.835,113.818,113.818,155199996.0
2005-10-05 06:48:00,113.83,113.854,113.83,113.841,156400001.0
2005-10-05 06:49:00,113.843,113.85,113.835,113.843,109200003.0
2005-10-05 06:50:00,113.855,113.875,113.855,113.875,198800001.0
2005-10-05 06:51:00,113.872,113.872,113.855,113.857,239800003.0
2005-10-05 06:52:00,113.87,113.893,113.856,113.893,362000004.0
2005-10-05 06:53:00,113.897,113.911,113.881,113.881,162699999.0
2005-10-05 06:54:00,113.863,113.863,113.831,113.834,156299996.0
2005-10-05 06:55:00,113.831,113.85,113.825,113.85,81800000.0
2005-10-05 06:56:00,113.85,113.875,113.841,113.866,158799999.0
2005-10-05 06:57:00,113.864,113.87,113.854,113.869,185199999.0
2005-10-05 06:58:00,113.867,113.899,113.866,113.88,256800001.0
2005-10-05 06:59:00,113.873,113.873,113.863,113.866,194099999.0
2005-10-05 07:00:00,113.862,113.878,113.854,113.854,186299997.0
2005-10-05 07:01:00,113.851,113.868,113.85,113.85,271999997.0
2005-10-05 07:02:00,113.84,113.84,113.83,113.83,36500001.0
2005-10-05 07:03:00,113.81,113.816,113.795,113.795,309799994.0
2005-10-05 07:04:00,113.806,113.835,113.806,113.826,335499996.0
2005-10-05 07:05:00,113.837,113.864,113.83,113.838,344400002.0
2005-10-05 07:06:00,113.837,113.858,113.837,113.851,195600004.0
2005-10-05 07:07:00,113.861,113.871,113.858,113.867,200900000.0
2005-10-05 07:08:00,113.854,113.898,113.854,113.898,161500004.0
2005-10-05 07:09:00,113.909,113.927,113.882,113.882,458399991.0
2005-10-05 07:10:00,113.867,113.875,113.867,113.867,171300001.0
2005-10-05 07:11:00,113.871,113.871,113.854,113.86,308699997.0
2005-10-05 07:12:00,113.87,113.888,113.869,113.888,120600001.0
2005-10-05 07:13:00,113.899,113.905,113.885,113.893,400200004.0
2005-10-05 07:14:00,113.893,113.926,113.889,113.922,353499999.0
2005-10-05 07:15:00,113.915,113.915,113.891,113.894,73900000.0
2005-10-05 07:16:00,113.9,113.935,113.9,113.905,415699997.0
2005-10-05 07:17:00,113.905,113.905,113.89,113.89,215300002.0
2005-10-05 07:18:00,113.889,113.897,113.887,113.897,163999997.0
2005-10-05 07:19:00,113.9,113.903,113.894,113.898,66500002.0
2005-10-05 07:20:00,113.89,113.916,113.886,113.893,375600009.0
2005-10-05 07:21:00,113.893,113.903,113.884,113.893,216099999.0
2005-10-05 07:22:00,113.885,113.891,113.877,113.891,103999999.0
2005-10-05 07:23:00,113.892,113.905,113.892,113.9,184900002.0
2005-10-05 07:24:00,113.9,113.918,113.9,113.911,385300001.0
2005-10-05 07:25:00,113.91,113.918,113.903,113.913,279100000.0
2005-10-05 07:26:00,113.908,113.934,113.905,113.918,258900001.0
2005-10-05 07:27:00,113.897,113.947,113.894,113.932,267200000.0
2005-10-05 07:28:00,113.925,113.925,113.92,113.925,220500002.0
2005-10-05 07:29:00,113.932,113.943,113.915,113.935,203799997.0
2005-10-05 07:30:00,113.912,113.929,113.912,113.918,207900002.0
2005-10-05 07:31:00,113.927,113.933,113.922,113.927,265899996.0
2005-10-05 07:32:00,113.937,113.977,113.937,113.957,254900000.0
2005-10-05 07:33:00,113.962,113.973,113.939,113.939,234399996.0
2005-10-05 07:34:00,113.931,113.947,113.931,113.945,182200004.0
2005-10-05 07:35:00,113.938,113.946,113.935,113.935,184700003.0
2005-10-05 07:36:00,113.957,113.982,113.957,113.968,208599996.0
2005-10-05 07:37:00,113.943,113.981,113.943,113.976,175699999.0
2005-10-05 07:38:00,113.949,113.949,113.944,113.948,199500000.0
2005-10-05 07:39:00,113.943,113.955,113.92,113.931,310099999.0
2005-10-05 07:40:00,113.95,113.97,113.95,113.952,136100000.0
2005-10-05 07:41:00,113.954,113.964,113.954,113.957,256700003.0
2005-10-05 07:42:00,113.965,113.973,113.95,113.95,227600005.0
2005-10-05 07:43:00,113.952,113.988,113.951,113.988,237100000.0
2005-10-05 07:44:00,113.952,113.955,113.945,113.952,317600005.0
2005-10-05 07:45:00,113.95,113.981,113.947,113.973,175099999.0
2005-10-05 07:46:00,113.955,113.98,113.947,113.947,245000001.0
2005-10-05 07:47:00,113.933,113.947,113.933,113.947,246400005.0
2005-10-05 07:48:00,113.947,113.96,113.937,113.937,313499999.0
2005-10-05 07:49:00,113.949,113.966,113.949,113.953,196800000.0
2005-10-05 07:50:00,113.949,113.973,113.937,113.937,88900001.0
2005-10-05 07:51:00,113.968,113.969,113.94,113.944,228200007.0
2005-10-05 07:52:00,113.945,113.97,113.939,113.961,128399998.0
2005-10-05 07:53:00,113.962,113.968,113.939,113.939,207099998.0
2005-10-05 07:54:00,113.942,113.954,113.926,113.946,237499994.0
2005-10-05 07:55:00,113.943,113.963,113.939,113.95,175000001.0
2005-10-05 07:56:00,113.947,113.956,113.944,113.944,166500001.0
2005-10-05 07:57:00,113.959,113.991,113.947,113.951,341600000.0
2005-10-05 07:58:00,113.937,113.962,113.928,113.95,295200001.0
2005-10-05 07:59:00,113.938,113.938,113.924,113.936,242900002.0
2005-10-05 08:00:00,113.94,113.948,113.935,113.941,205599998.0
2005-10-05 08:01:00,113.947,113.949,113.931,113.94,187300000.0
2005-10-05 08:02:00,113.943,113.945,113.933,113.945,139899996.0
2005-10-05 08:03:00,113.947,113.962,113.947,113.962,126100003.0
2005-10-05 08:04:00,113.962,113.962,113.948,113.95,273100003.0
2005-10-05 08:05:00,113.96,113.964,113.955,113.955,285500005.0
2005-10-05 08:06:00,113.956,113.964,113.949,113.949,360600006.0
2005-10-05 08:07:00,113.947,113.952,113.947,113.95,181300000.0
2005-10-05 08:08:00,113.965,113.973,113.945,113.952,337799995.0
2005-10-05 08:09:00,113.965,113.976,113.948,113.962,174900004.0
2005-10-05 08:10:00,113.953,113.957,113.942,113.942,219300000.0
2005-10-05 08:11:00,113.932,113.969,113.925,113.96,168300005.0
2005-10-05 08:12:00,113.964,113.973,113.951,113.963,331499996.0
2005-10-05 08:13:00,113.95,113.973,113.949,113.968,290000002.0
2005-10-05 08:14:00,113.951,113.963,113.951,113.959,131499998.0
2005-10-05 08:15:00,113.963,113.963,113.952,113.958,242599999.0
2005-10-05 08:16:00,113.973,113.993,113.957,113.957,213100000.0
2005-10-05 08:17:00,113.942,113.98,113.942,113.962,234099999.0
2005-10-05 08:18:00,113.963,113.963,113.952,113.963,179000003.0
2005-10-05 08:19:00,113.958,113.964,113.958,113.964,277100007.0
2005-10-05 08:20:00,113.958,113.958,113.95,113.958,229899997.0
2005-10-05 08:21:00,113.962,113.964,113.941,113.953,216000003.0
2005-10-05 08:22:00,113.94,113.945,113.94,113.945,158099999.0
2005-10-05 08:23:00,113.948,113.948,113.937,113.937,43099998.0
2005-10-05 08:24:00,113.933,113.933,113.922,113.928,223999997.0
2005-10-05 08:25:00,113.94,113.951,113.934,113.948,280000002.0
2005-10-05 08:26:00,113.95,113.954,113.942,113.942,121700004.0
2005-10-05 08:27:00,113.944,113.949,113.938,113.943,265599999.0
2005-10-05 08:28:00,113.943,113.952,113.929,113.929,165200001.0
2005-10-05 08:29:00,113.926,113.926,113.908,113.91,279499999.0
2005-10-05 08:30:00,113.904,113.908,113.884,113.884,243199996.0
2005-10-05 08:31:00,113.885,113.888,113.88,113.88,250499999.0
2005-10-05 08:32:00,113.89,113.897,113.888,113.897,79699999.0
2005-10-05 08:33:00,113.905,113.905,113.895,113.898,201200000.0
2005-10-05 08:34:00,113.91,113.914,113.906,113.907,229500001.0
2005-10-05 08:35:00,113.922,113.931,113.91,113.914,228500006.0
2005-10-05 08:36:00,113.912,113.921,113.912,113.919,316500003.0
2005-10-05 08:37:00,113.925,113.925,113.918,113.92,166899995.0
2005-10-05 08:38:00,113.923,113.939,113.923,113.939,211800004.0
2005-10-05 08:39:00,113.94,113.945,113.94,113.94,283599997.0
2005-10-05 08:40:00,113.947,113.953,113.944,113.947,433699993.0
2005-10-05 08:41:00,113.958,113.965,113.93,113.946,315000004.0
2005-10-05 08:42:00,113.958,113.964,113.922,113.934,336699997.0
2005-10-05 08:43:00,113.94,113.942,113.94,113.942,36800000.0
2005-10-05 08:44:00,113.94,113.945,113.94,113.94,207899998.0
2005-10-05 08:45:00,113.942,113.97,113.942,113.944,293400001.0
2005-10-05 08:46:00,113.93,113.93,113.913,113.913,168100000.0
2005-10-05 08:47:00,113.91,113.915,113.907,113.91,353700002.0
2005-10-05 08:48:00,113.905,113.919,113.905,113.908,191700001.0
2005-10-05 08:49:00,113.907,113.911,113.9,113.9,315500007.0
2005-10-05 08:50:00,113.897,113.909,113.897,113.902,229099998.0
2005-10-05 08:51:00,113.893,113.916,113.89,113.898,226199998.0
2005-10-05 08:52:00,113.9,113.911,113.893,113.897,162300000.0
2005-10-05 08:53:00,113.88,113.883,113.857,113.857,412500007.0
2005-10-05 08:54:00,113.865,113.868,113.852,113.863,432399998.0
2005-10-05 08:55:00,113.87,113.887,113.87,113.873,208799999.0
2005-10-05 08:56:00,113.873,113.873,113.866,113.866,140799999.0
2005-10-05 08:57:00,113.87,113.875,113.87,113.87,272400001.0
2005-10-05 08:58:00,113.867,113.881,113.864,113.881,276300000.0
2005-10-05 08:59:00,113.89,113.906,113.89,113.906,191300002.0
2005-10-05 09:00:00,113.911,113.911,113.874,113.874,242100005.0
2005-10-05 09:01:00,113.88,113.88,113.858,113.858,132499998.0
2005-10-05 09:02:00,113.858,113.867,113.845,113.845,197000001.0
2005-10-05 09:03:00,113.847,113.85,113.841,113.841,193399994.0
2005-10-05 09:04:00,113.848,113.853,113.843,113.85,150400003.0
2005-10-05 09:05:00,113.855,113.855,113.85,113.855,212900006.0
2005-10-05 09:06:00,113.845,113.864,113.845,113.864,133600001.0
2005-10-05 09:07:00,113.873,113.88,113.87,113.871,180699997.0
2005-10-05 09:08:00,113.872,113.884,113.872,113.883,180000004.0
2005-10-05 09:09:00,113.888,113.899,113.887,113.897,291100001.0
2005-10-05 09:10:00,113.891,113.924,113.891,113.915,310600003.0
2005-10-05 09:11:00,113.918,113.922,113.912,113.914,102100003.0
2005-10-05 09:12:00,113.907,113.915,113.907,113.908,282899996.0
2005-10-05 09:13:00,113.903,113.903,113.891,113.898,231299997.0
2005-10-05 09:14:00,113.905,113.905,113.9,113.905,128200002.0
2005-10-05 09:15:00,113.912,113.915,113.891,113.895,135499997.0
2005-10-05 09:16:00,113.913,113.928,113.904,113.904,329799999.0
2005-10-05 09:17:00,113.898,113.912,113.898,113.912,77599998.0
2005-10-05 09:18:00,113.92,113.92,113.889,113.889,332300005.0
2005-10-05 09:19:00,113.886,113.886,113.873,113.873,322899998.0
2005-10-05 09:20:00,113.874,113.884,113.865,113.878,298199993.0
2005-10-05 09:21:00,113.887,113.901,113.884,113.884,293500002.0
2005-10-05 09:22:00,113.886,113.892,113.885,113.888,128699999.0
2005-10-05 09:23:00,113.888,113.896,113.888,113.89,256099998.0
2005-10-05 09:24:00,113.898,113.901,113.892,113.892,209399995.0
2005-10-05 09:25:00,113.898,113.912,113.898,113.901,244999997.0
2005-10-05 09:26:00,113.902,113.902,113.892,113.893,151800003.0
2005-10-05 09:27:00,113.894,113.894,113.865,113.865,233699995.0
2005-10-05 09:28:00,113.861,113.861,113.859,113.859,1000000.0
2005-10-05 09:29:00,113.85,113.871,113.842,113.853,222399997.0
2005-10-05 09:30:00,113.874,113.879,113.838,113.838,254800003.0
2005-10-05 09:31:00,113.838,113.844,113.837,113.837,201000002.0
2005-10-05 09:32:00,113.841,113.858,113.833,113.858,149099999.0
2005-10-05 09:33:00,113.86,113.873,113.86,113.873,192599997.0
2005-10-05 09:34:00,113.873,113.891,113.873,113.891,93100002.0
2005-10-05 09:35:00,113.9,113.905,113.894,113.905,178900000.0
2005-10-05 09:36:00,113.905,113.905,113.897,113.9,287900002.0
2005-10-05 09:37:00,113.905,113.905,113.9,113.905,190600001.0
2005-10-05 09:38:00,113.909,113.915,113.899,113.914,326600001.0
2005-10-05 09:39:00,113.906,113.908,113.9,113.9,51199999.0
2005-10-05 09:40:00,113.925,113.937,113.893,113.893,344400005.0
2005-10-05 09:41:00,113.88,113.88,113.866,113.867,274099997.0
2005-10-05 09:42:00,113.863,113.863,113.843,113.843,152900002.0
2005-10-05 09:43:00,113.847,113.851,113.836,113.851,100499998.0
2005-10-05 09:44:00,113.858,113.86,113.843,113.843,245400005.0
2005-10-05 09:45:00,113.843,113.843,113.827,113.841,67499998.0
2005-10-05 09:46:00,113.848,113.852,113.845,113.845,229300003.0
2005-10-05 09:47:00,113.838,113.847,113.828,113.835,282099994.0
2005-10-05 09:48:00,113.827,113.835,113.823,113.827,298099998.0
2005-10-05 09:49:00,113.81,113.81,113.786,113.788,295900002.0
2005-10-05 09:50:00,113.785,113.793,113.782,113.787,239400002.0
2005-10-05 09:51:00,113.793,113.82,113.793,113.82,165000000.0
2005-10-05 09:52:00,113.822,113.825,113.816,113.82,230900002.0
2005-10-05 09:53:00,113.813,113.813,113.793,113.793,88100001.0
2005-10-05 09:54:00,113.788,113.795,113.779,113.779,115800001.0
2005-10-05 09:55:00,113.789,113.789,113.786,113.786,5000000.0
2005-10-05 09:56:00,113.792,113.797,113.79,113.795,141500000.0
2005-10-05 09:57:00,113.792,113.801,113.784,113.789,121499998.0
2005-10-05 09:58:00,113.782,113.782,113.769,113.77,122000002.0
2005-10-05 09:59:00,113.766,113.773,113.76,113.768,173700002.0
2005-10-05 10:00:00,113.77,113.774,113.761,113.765,433200007.0
2005-10-05 10:01:00,113.771,113.771,113.753,113.755,136700003.0
2005-10-05 10:02:00,113.76,113.77,113.76,113.77,47700001.0
2005-10-05 10:03:00,113.778,113.799,113.773,113.797,270900002.0
2005-10-05 10:04:00,113.796,113.803,113.79,113.795,317400002.0
2005-10-05 10:05:00,113.797,113.806,113.793,113.806,206600002.0
2005-10-05 10:06:00,113.798,113.798,113.783,113.783,60100000.0
2005-10-05 10:07:00,113.777,113.8,113.777,113.8,287600001.0
2005-10-05 10:08:00,113.8,113.804,113.787,113.787,241699998.0
2005-10-05 10:09:00,113.798,113.81,113.797,113.802,267299998.0
2005-10-05 10:10:00,113.804,113.811,113.8,113.802,214900000.0
2005-10-05 10:11:00,113.804,113.804,113.784,113.784,115800001.0
2005-10-05 10:12:00,113.776,113.776,113.765,113.765,244199994.0
2005-10-05 10:13:00,113.763,113.791,113.763,113.791,59899999.0
2005-10-05 10:14:00,113.79,113.795,113.78,113.795,268700001.0
2005-10-05 10:15:00,113.793,113.793,113.774,113.783,300600001.0
2005-10-05 10:16:00,113.78,113.783,113.762,113.783,160200002.0
2005-10-05 10:17:00,113.782,113.782,113.768,113.768,336200003.0
2005-10-05 10:18:00,113.761,113.761,113.736,113.755,172100001.0
2005-10-05 10:19:00,113.755,113.772,113.755,113.772,121800001.0
2005-10-05 10:20:00,113.771,113.771,113.754,113.756,257200002.0
2005-10-05 10:21:00,113.75,113.75,113.735,113.741,120600001.0
2005-10-05 10:22:00,113.733,113.733,113.712,113.728,400200005.0
2005-10-05 10:23:00,113.725,113.727,113.72,113.727,197500002.0
2005-10-05 10:24:00,113.722,113.722,113.706,113.708,180900000.0
2005-10-05 10:25:00,113.714,113.741,113.714,113.741,310000001.0
2005-10-05 10:26:00,113.74,113.748,113.735,113.747,241000003.0
2005-10-05 10:27:00,113.741,113.752,113.741,113.746,166900001.0
2005-10-05 10:28:00,113.732,113.75,113.732,113.735,129700000.0
2005-10-05 10:29:00,113.734,113.745,113.733,113.745,308700006.0
2005-10-05 10:30:00,113.755,113.755,113.747,113.748,222999998.0
2005-10-05 10:31:00,113.752,113.752,113.742,113.752,151499999.0
2005-10-05 10:32:00,113.751,113.752,113.739,113.743,225099998.0
2005-10-05 10:33:00,113.73,113.73,113.72,113.72,50700001.0
2005-10-05 10:34:00,113.703,113.71,113.697,113.699,130599998.0
2005-10-05 10:35:00,113.702,113.71,113.701,113.707,149600001.0
2005-10-05 10:36:00,113.71,113.711,113.702,113.702,85400000.0
2005-10-05 10:37:00,113.708,113.71,113.702,113.702,236499998.0
2005-10-05 10:38:00,113.713,113.733,113.713,113.717,211200001.0
2005-10-05 10:39:00,113.713,113.713,113.694,113.697,173000002.0
2005-10-05 10:40:00,113.695,113.71,113.695,113.702,228999996.0
2005-10-05 10:41:00,113.701,113.701,113.692,113.697,217499993.0
2005-10-05 10:42:00,113.695,113.695,113.672,113.691,212800000.0
2005-10-05 10:43:00,113.69,113.69,113.673,113.673,255899997.0
2005-10-05 10:44:00,113.665,113.675,113.654,113.654,224300000.0
2005-10-05 10:45:00,113.664,113.669,113.664,113.669,92399997.0
2005-10-05 10:46:00,113.673,113.673,113.667,113.668,211699999.0
2005-10-05 10:47:00,113.676,113.682,113.672,113.672,301400004.0
2005-10-05 10:48:00,113.67,113.681,113.667,113.681,285600000.0
2005-10-05 10:49:00,113.692,113.72,113.692,113.692,142399998.0
2005-10-05 10:50:00,113.688,113.692,113.681,113.688,251800000.0
2005-10-05 10:51:00,113.69,113.695,113.688,113.693,253500002.0
2005-10-05 10:52:00,113.688,113.688,113.646,113.646,421499997.0
2005-10-05 10:53:00,113.639,113.64,113.61,113.61,154200004.0
2005-10-05 10:54:00,113.605,113.618,113.605,113.61,270999996.0
2005-10-05 10:55:00,113.61,113.611,113.591,113.595,328099999.0
2005-10-05 10:56:00,113.595,113.595,113.569,113.588,373099995.0
2005-10-05 10:57:00,113.594,113.62,113.594,113.611,278199995.0
2005-10-05 10:58:00,113.61,113.619,113.61,113.611,218399999.0
2005-10-05 10:59:00,113.612,113.612,113.604,113.605,218099997.0
2005-10-05 11:00:00,113.613,113.613,113.604,113.608,186700003.0
2005-10-05 11:01:00,113.607,113.639,113.604,113.622,157200001.0
2005-10-05 11:02:00,113.613,113.613,113.601,113.605,192699997.0
2005-10-05 11:03:00,113.604,113.604,113.598,113.598,84600000.0
2005-10-05 11:04:00,113.598,113.603,113.593,113.6,315799991.0
2005-10-05 11:05:00,113.598,113.608,113.598,113.604,243399994.0
2005-10-05 11:06:00,113.61,113.637,113.601,113.633,341299997.0
2005-10-05 11:07:00,113.615,113.641,113.615,113.626,105199999.0
2005-10-05 11:08:00,113.623,113.631,113.62,113.627,46300000.0
2005-10-05 11:09:00,113.632,113.657,113.632,113.657,246699996.0
2005-10-05 11:10:00,113.663,113.665,113.653,113.665,144099998.0
2005-10-05 11:11:00,113.665,113.665,113.66,113.665,100699998.0
2005-10-05 11:12:00,113.665,113.668,113.655,113.665,508800009.0
2005-10-05 11:13:00,113.658,113.659,113.65,113.652,132700001.0
2005-10-05 11:14:00,113.652,113.655,113.643,113.647,381000006.0
2005-10-05 11:15:00,113.64,113.645,113.631,113.637,212299998.0
2005-10-05 11:16:00,113.623,113.625,113.617,113.625,163100001.0
2005-10-05 11:17:00,113.629,113.658,113.629,113.656,262999996.0
2005-10-05 11:18:00,113.628,113.631,113.619,113.627,160399997.0
2005-10-05 11:19:00,113.616,113.624,113.612,113.612,160900003.0
2005-10-05 11:20:00,113.618,113.619,113.612,113.612,363799993.0
2005-10-05 11:21:00,113.611,113.618,113.611,113.612,96100001.0
2005-10-05 11:22:00,113.62,113.625,113.615,113.62,184999995.0
2005-10-05 11:23:00,113.625,113.625,113.62,113.62,192699998.0
2005-10-05 11:24:00,113.615,113.631,113.615,113.626,198699998.0
2005-10-05 11:25:00,113.624,113.63,113.617,113.619,232000000.0
2005-10-05 11:26:00,113.62,113.625,113.618,113.618,119099999.0
2005-10-05 11:27:00,113.632,113.645,113.629,113.632,215399999.0
2005-10-05 11:28:00,113.613,113.632,113.613,113.632,302399998.0
2005-10-05 11:29:00,113.627,113.627,113.619,113.619,97299999.0
2005-10-05 11:30:00,113.62,113.625,113.617,113.623,252800000.0
2005-10-05 11:31:00,113.635,113.651,113.635,113.642,115500000.0
2005-10-05 11:32:00,113.637,113.646,113.631,113.64,220199998.0
2005-10-05 11:33:00,113.646,113.646,113.632,113.637,139300001.0
2005-10-05 11:34:00,113.635,113.635,113.627,113.635,161699996.0
2005-10-05 11:35:00,113.635,113.635,113.627,113.633,111400000.0
2005-10-05 11:36:00,113.623,113.625,113.62,113.625,96099999.0
2005-10-05 11:37:00,113.625,113.625,113.615,113.625,278200000.0
2005-10-05 11:38:00,113.625,113.625,113.618,113.62,206599998.0
2005-10-05 11:39:00,113.667,113.667,113.632,113.632,338999998.0
2005-10-05 11:40:00,113.613,113.636,113.608,113.636,169599999.0
2005-10-05 11:41:00,113.643,113.648,113.638,113.645,138300002.0
2005-10-05 11:42:00,113.645,113.645,113.64,113.645,238499998.0
2005-10-05 11:43:00,113.652,113.658,113.641,113.641,124599998.0
2005-10-05 11:44:00,113.653,113.663,113.653,113.657,170900002.0
2005-10-05 11:45:00,113.668,113.683,113.668,113.68,409399997.0
2005-10-05 11:46:00,113.672,113.672,113.654,113.657,161299998.0
2005-10-05 11:47:00,113.647,113.647,113.624,113.625,197099997.0
2005-10-05 11:48:00,113.653,113.653,113.623,113.627,172199999.0
2005-10-05 11:49:00,113.635,113.635,113.627,113.63,211200000.0
2005-10-05 11:50:00,113.633,113.652,113.633,113.647,187700002.0
2005-10-05 11:51:00,113.642,113.67,113.642,113.67,190500002.0
2005-10-05 11:52:00,113.653,113.653,113.641,113.653,252799999.0
2005-10-05 11:53:00,113.65,113.657,113.65,113.653,246800000.0
2005-10-05 11:54:00,113.657,113.664,113.653,113.658,254200001.0
2005-10-05 11:55:00,113.662,113.677,113.658,113.659,320799995.0
2005-10-05 11:56:00,113.655,113.659,113.647,113.649,92400000.0
2005-10-05 11:57:00,113.649,113.652,113.642,113.642,296799999.0
2005-10-05 11:58:00,113.64,113.643,113.634,113.643,204700003.0
2005-10-05 11:59:00,113.653,113.67,113.651,113.67,265299996.0
2005-10-05 12:00:00,113.682,113.694,113.682,113.69,177800003.0
2005-10-05 12:01:00,113.692,113.692,113.678,113.678,282399999.0
2005-10-05 12:02:00,113.685,113.7,113.685,113.691,380599994.0
2005-10-05 12:03:00,113.69,113.69,113.668,113.668,106499999.0
2005-10-05 12:04:00,113.672,113.672,113.653,113.656,239399996.0
2005-10-05 12:05:00,113.662,113.67,113.657,113.667,195500002.0
2005-10-05 12:06:00,113.661,113.675,113.661,113.67,418699998.0
2005-10-05 12:07:00,113.675,113.684,113.67,113.684,283600004.0
2005-10-05 12:08:00,113.695,113.705,113.677,113.693,335100004.0
2005-10-05 12:09:00,113.682,113.713,113.682,113.708,290400000.0
2005-10-05 12:10:00,113.714,113.718,113.711,113.713,198899998.0
2005-10-05 12:11:00,113.716,113.725,113.712,113.72,284899994.0
2005-10-05 12:12:00,113.728,113.728,113.715,113.725,119900000.0
2005-10-05 12:13:00,113.726,113.734,113.721,113.734,177099997.0
2005-10-05 12:14:00,113.74,113.743,113.722,113.729,427899996.0
2005-10-05 12:15:00,113.728,113.751,113.718,113.733,337000001.0
2005-10-05 12:16:00,113.728,113.748,113.716,113.716,294199999.0
2005-10-05 12:17:00,113.73,113.735,113.73,113.735,462499998.0
2005-10-05 12:18:00,113.738,113.747,113.738,113.747,76100000.0
2005-10-05 12:19:00,113.75,113.758,113.75,113.755,300000001.0
2005-10-05 12:20:00,113.753,113.762,113.75,113.761,245299996.0
2005-10-05 12:21:00,113.765,113.773,113.764,113.773,147499999.0
2005-10-05 12:22:00,113.768,113.778,113.76,113.778,115199998.0
2005-10-05 12:23:00,113.782,113.782,113.769,113.774,297599996.0
2005-10-05 12:24:00,113.783,113.788,113.78,113.785,172199997.0
2005-10-05 12:25:00,113.778,113.793,113.778,113.793,356799998.0
2005-10-05 12:26:00,113.797,113.812,113.797,113.812,302099999.0
2005-10-05 12:27:00,113.817,113.824,113.813,113.82,257300000.0
2005-10-05 12:28:00,113.817,113.824,113.814,113.814,165100002.0
2005-10-05 12:29:00,113.817,113.82,113.803,113.803,201500003.0
2005-10-05 12:30:00,113.802,113.812,113.8,113.806,291000001.0
2005-10-05 12:31:00,113.808,113.815,113.808,113.815,74200001.0
2005-10-05 12:32:00,113.818,113.822,113.807,113.807,240199998.0
2005-10-05 12:33:00,113.813,113.813,113.801,113.808,103799998.0
2005-10-05 12:34:00,113.812,113.821,113.812,113.82,246499997.0
2005-10-05 12:35:00,113.825,113.825,113.82,113.825,357000004.0
2005-10-05 12:36:00,113.823,113.825,113.817,113.822,403099999.0
2005-10-05 12:37:00,113.813,113.832,113.808,113.815,226299999.0
2005-10-05 12:38:00,113.809,113.824,113.807,113.813,188299994.0
2005-10-05 12:39:00,113.815,113.815,113.808,113.81,190799995.0
2005-10-05 12:40:00,113.813,113.813,113.804,113.804,49200001.0
2005-10-05 12:41:00,113.804,113.844,113.804,113.825,153200000.0
2005-10-05 12:42:00,113.816,113.816,113.799,113.807,119500003.0
2005-10-05 12:43:00,113.807,113.807,113.792,113.797,124899999.0
2005-10-05 12:44:00,113.806,113.837,113.787,113.787,313899990.0
2005-10-05 12:45:00,113.797,113.799,113.775,113.793,281700000.0
2005-10-05 12:46:00,113.796,113.802,113.792,113.792,490300003.0
2005-10-05 12:47:00,113.795,113.804,113.785,113.785,254100000.0
2005-10-05 12:48:00,113.787,113.799,113.774,113.785,231900006.0
2005-10-05 12:49:00,113.788,113.814,113.782,113.793,309899999.0
2005-10-05 12:50:00,113.783,113.801,113.783,113.792,223300006.0
2005-10-05 12:51:00,113.793,113.793,113.783,113.783,271200001.0
2005-10-05 12:52:00,113.784,113.79,113.784,113.786,143100003.0
2005-10-05 12:53:00,113.777,113.82,113.777,113.79,320699999.0
2005-10-05 12:54:00,113.785,113.785,113.77,113.778,173300001.0
2005-10-05 12:55:00,113.785,113.785,113.782,113.785,123499996.0
2005-10-05 12:56:00,113.768,113.793,113.75,113.785,279100004.0
2005-10-05 12:57:00,113.783,113.785,113.775,113.775,290899999.0
2005-10-05 12:58:00,113.775,113.783,113.762,113.779,303399997.0
2005-10-05 12:59:00,113.783,113.785,113.777,113.785,226600002.0
2005-10-05 13:00:00,113.785,113.785,113.777,113.783,102500003.0
2005-10-05 13:01:00,113.778,113.785,113.778,113.78,178300001.0
2005-10-05 13:02:00,113.787,113.793,113.782,113.782,172800006.0
2005-10-05 13:03:00,113.783,113.786,113.78,113.78,277999997.0
2005-10-05 13:04:00,113.768,113.78,113.768,113.771,266899999.0
2005-10-05 13:05:00,113.771,113.783,113.771,113.778,344000000.0
2005-10-05 13:06:00,113.792,113.798,113.774,113.782,174700000.0
2005-10-05 13:07:00,113.783,113.783,113.773,113.777,107500000.0
2005-10-05 13:08:00,113.77,113.796,113.76,113.781,205199998.0
2005-10-05 13:09:00,113.782,113.79,113.755,113.764,202199997.0
2005-10-05 13:10:00,113.762,113.762,113.75,113.762,177599996.0
2005-10-05 13:11:00,113.758,113.763,113.75,113.763,189600004.0
2005-10-05 13:12:00,113.76,113.765,113.76,113.76,229000000.0
2005-10-05 13:13:00,113.765,113.765,113.755,113.755,135899998.0
2005-10-05 13:14:00,113.757,113.762,113.751,113.751,131800001.0
2005-10-05 13:15:00,113.751,113.762,113.751,113.762,258000003.0
2005-10-05 13:16:00,113.765,113.781,113.765,113.765,235799997.0
2005-10-05 13:17:00,113.766,113.784,113.76,113.774,117099997.0
2005-10-05 13:18:00,113.778,113.778,113.772,113.773,135400005.0
2005-10-05 13:19:00,113.76,113.778,113.744,113.778,160300000.0
2005-10-05 13:20:00,113.758,113.761,113.751,113.758,200600002.0
2005-10-05 13:21:00,113.767,113.777,113.758,113.769,245900001.0
2005-10-05 13:22:00,113.772,113.781,113.767,113.78,296300002.0
2005-10-05 13:23:00,113.782,113.791,113.777,113.784,190700002.0
2005-10-05 13:24:00,113.783,113.785,113.78,113.78,179200002.0
2005-10-05 13:25:00,113.775,113.804,113.765,113.796,328999996.0
2005-10-05 13:26:00,113.79,113.796,113.788,113.788,105499999.0
2005-10-05 13:27:00,113.781,113.782,113.77,113.77,78900001.0
2005-10-05 13:28:00,113.787,113.801,113.782,113.782,149499999.0
2005-10-05 13:29:00,113.773,113.796,113.768,113.787,308700002.0
2005-10-05 13:30:00,113.791,113.791,113.775,113.785,184999998.0
2005-10-05 13:31:00,113.788,113.789,113.783,113.789,265900000.0
2005-10-05 13:32:00,113.798,113.806,113.796,113.798,520100004.0
2005-10-05 13:33:00,113.807,113.813,113.801,113.812,418100002.0
2005-10-05 13:34:00,113.81,113.823,113.81,113.823,214500002.0
2005-10-05 13:35:00,113.824,113.832,113.82,113.821,186899997.0
2005-10-05 13:36:00,113.823,113.842,113.823,113.842,242799999.0
2005-10-05 13:37:00,113.845,113.851,113.832,113.851,176399997.0
2005-10-05 13:38:00,113.848,113.853,113.84,113.847,287200003.0
2005-10-05 13:39:00,113.857,113.858,113.855,113.858,179300001.0
2005-10-05 13:40:00,113.863,113.863,113.85,113.863,243099998.0
2005-10-05 13:41:00,113.858,113.86,113.848,113.851,280200005.0
2005-10-05 13:42:00,113.857,113.871,113.857,113.871,147899998.0
2005-10-05 13:43:00,113.873,113.873,113.856,113.858,85699999.0
2005-10-05 13:44:00,113.857,113.862,113.853,113.857,280399997.0
2005-10-05 13:45:00,113.85,113.861,113.85,113.851,378100002.0
2005-10-05 13:46:00,113.86,113.876,113.843,113.852,212699999.0
2005-10-05 13:47:00,113.868,113.874,113.86,113.868,324799997.0
2005-10-05 13:48:00,113.868,113.874,113.863,113.867,85700001.0
2005-10-05 13:49:00,113.877,113.88,113.861,113.869,210100002.0
2005-10-05 13:50:00,113.87,113.87,113.831,113.831,273700005.0
2005-10-05 13:51:00,113.829,113.833,113.824,113.827,324200001.0
2005-10-05 13:52:00,113.833,113.868,113.833,113.861,320900000.0
2005-10-05 13:53:00,113.86,113.869,113.836,113.84,241500002.0
2005-10-05 13:54:00,113.85,113.855,113.847,113.855,167700002.0
2005-10-05 13:55:00,113.854,113.854,113.842,113.847,166000002.0
2005-10-05 13:56:00,113.845,113.852,113.833,113.847,434800010.0
2005-10-05 13:57:00,113.842,113.842,113.833,113.838,236800001.0
2005-10-05 13:58:00,113.839,113.843,113.834,113.843,297699994.0
2005-10-05 13:59:00,113.847,113.855,113.843,113.845,315600004.0
2005-10-05 14:00:00,113.853,113.87,113.853,113.87,257999997.0
2005-10-05 14:01:00,113.87,113.875,113.865,113.867,244099997.0
2005-10-05 14:02:00,113.883,113.904,113.883,113.891,161599998.0
2005-10-05 14:03:00,113.888,113.889,113.859,113.859,240300000.0
2005-10-05 14:04:00,113.856,113.894,113.851,113.888,247300002.0
2005-10-05 14:05:00,113.852,113.869,113.85,113.866,154799996.0
2005-10-05 14:06:00,113.879,113.911,113.879,113.911,108899998.0
2005-10-05 14:07:00,113.911,113.911,113.874,113.874,135000001.0
2005-10-05 14:08:00,113.871,113.882,113.868,113.882,213000003.0
2005-10-05 14:09:00,113.875,113.881,113.871,113.871,47300001.0
2005-10-05 14:10:00,113.872,113.872,113.845,113.845,200800007.0
2005-10-05 14:11:00,113.84,113.843,113.84,113.84,271300003.0
2005-10-05 14:12:00,113.831,113.834,113.83,113.834,194799997.0
2005-10-05 14:13:00,113.837,113.845,113.837,113.838,175599998.0
2005-10-05 14:14:00,113.847,113.856,113.847,113.85,251500004.0
2005-10-05 14:15:00,113.858,113.869,113.858,113.868,518700000.0
2005-10-05 14:16:00,113.863,113.875,113.863,113.875,226299997.0
2005-10-05 14:17:00,113.863,113.867,113.832,113.867,236299997.0
2005-10-05 14:18:00,113.872,113.881,113.872,113.872,281000000.0
2005-10-05 14:19:00,113.871,113.871,113.851,113.863,269600001.0
2005-10-05 14:20:00,113.861,113.88,113.861,113.88,108700001.0
2005-10-05 14:21:00,113.888,113.89,113.869,113.869,309700000.0
2005-10-05 14:22:00,113.882,113.889,113.872,113.872,154299999.0
2005-10-05 14:23:00,113.879,113.894,113.879,113.885,389399995.0
2005-10-05 14:24:00,113.886,113.893,113.877,113.877,349200001.0
2005-10-05 14:25:00,113.877,113.891,113.877,113.886,184899999.0
2005-10-05 14:26:00,113.898,113.913,113.898,113.905,168000002.0
2005-10-05 14:27:00,113.902,113.907,113.897,113.903,178100000.0
2005-10-05 14:28:00,113.902,113.912,113.902,113.912,378199993.0
2005-10-05 14:29:00,113.912,113.913,113.905,113.913,171800004.0
2005-10-05 14:30:00,113.907,113.913,113.893,113.9,381199995.0
2005-10-05 14:31:00,113.9,113.912,113.9,113.905,195400002.0
2005-10-05 14:32:00,113.907,113.908,113.893,113.901,274000004.0
2005-10-05 14:33:00,113.896,113.909,113.896,113.909,143899999.0
2005-10-05 14:34:00,113.925,113.943,113.91,113.91,219900002.0
2005-10-05 14:35:00,113.898,113.907,113.896,113.9,265600002.0
2005-10-05 14:36:00,113.889,113.919,113.889,113.919,219399998.0
2005-10-05 14:37:00,113.92,113.92,113.909,113.913,127200001.0
2005-10-05 14:38:00,113.908,113.915,113.908,113.912,213300002.0
2005-10-05 14:39:00,113.908,113.911,113.902,113.904,98000001.0
2005-10-05 14:40:00,113.907,113.91,113.897,113.9,178299999.0
2005-10-05 14:41:00,113.902,113.918,113.895,113.917,265400004.0
2005-10-05 14:42:00,113.911,113.932,113.911,113.932,343400000.0
2005-10-05 14:43:00,113.926,113.926,113.885,113.89,380700000.0
2005-10-05 14:44:00,113.893,113.893,113.875,113.875,281600002.0
2005-10-05 14:45:00,113.882,113.914,113.882,113.91,195900001.0
2005-10-05 14:46:00,113.91,113.92,113.91,113.92,231399996.0
2005-10-05 14:47:00,113.914,113.928,113.913,113.921,109200002.0
2005-10-05 14:48:00,113.925,113.925,113.918,113.925,46299999.0
2005-10-05 14:49:00,113.923,113.925,113.918,113.925,69099999.0
2005-10-05 14:50:00,113.918,113.923,113.915,113.919,234800002.0
2005-10-05 14:51:00,113.919,113.925,113.911,113.925,96499998.0
2005-10-05 14:52:00,113.933,113.933,113.923,113.93,224099997.0
2005-10-05 14:53:00,113.927,113.927,113.915,113.919,203500002.0
2005-10-05 14:54:00,113.924,113.934,113.924,113.93,111400002.0
2005-10-05 14:55:00,113.928,113.931,113.92,113.93,160599996.0
2005-10-05 14:56:00,113.933,113.933,113.922,113.922,92399997.0
2005-10-05 14:57:00,113.926,113.933,113.92,113.933,228799999.0
2005-10-05 14:58:00,113.932,113.932,113.912,113.912,239099999.0
2005-10-05 14:59:00,113.921,113.921,113.914,113.914,69200002.0
2005-10-05 15:00:00,113.908,113.914,113.901,113.906,243700001.0
2005-10-05 15:01:00,113.912,113.912,113.901,113.901,277799996.0
2005-10-05 15:02:00,113.898,113.899,113.892,113.898,107100003.0
2005-10-05 15:03:00,113.903,113.903,113.895,113.897,191599999.0
2005-10-05 15:04:00,113.903,113.917,113.895,113.895,150500000.0
2005-10-05 15:05:00,113.897,113.903,113.895,113.903,305200002.0
2005-10-05 15:06:00,113.897,113.912,113.897,113.912,176000004.0
2005-10-05 15:07:00,113.903,113.915,113.903,113.915,135700003.0
2005-10-05 15:08:00,113.915,113.915,113.907,113.915,239599999.0
2005-10-05 15:09:00,113.915,113.915,113.91,113.915,89200001.0
2005-10-05 15:10:00,113.911,113.913,113.905,113.913,166600002.0
2005-10-05 15:11:00,113.912,113.912,113.898,113.898,188000001.0
2005-10-05 15:12:00,113.903,113.903,113.891,113.891,200099998.0
2005-10-05 15:13:00,113.895,113.895,113.885,113.888,229499999.0
2005-10-05 15:14:00,113.89,113.912,113.89,113.912,169500000.0
2005-10-05 15:15:00,113.915,113.915,113.905,113.909,273200001.0
2005-10-05 15:16:00,113.906,113.906,113.902,113.902,46299999.0
2005-10-05 15:17:00,113.888,113.892,113.885,113.887,133100001.0
2005-10-05 15:18:00,113.883,113.883,113.867,113.867,147800001.0
2005-10-05 15:19:00,113.867,113.884,113.867,113.873,366300005.0
2005-10-05 15:20:00,113.875,113.88,113.859,113.867,526000004.0
2005-10-05 15:21:00,113.865,113.865,113.855,113.855,286900003.0
2005-10-05 15:22:00,113.86,113.869,113.86,113.86,169200002.0
2005-10-05 15:23:00,113.861,113.871,113.86,113.86,252600002.0
2005-10-05 15:24:00,113.86,113.86,113.842,113.842,317100000.0
2005-10-05 15:25:00,113.838,113.843,113.834,113.843,156400004.0
2005-10-05 15:26:00,113.847,113.853,113.839,113.853,148399998.0
2005-10-05 15:27:00,113.885,113.885,113.861,113.882,199099998.0
2005-10-05 15:28:00,113.883,113.891,113.878,113.891,241399997.0
2005-10-05 15:29:00,113.891,113.9,113.891,113.898,190100001.0
2005-10-05 15:30:00,113.901,113.901,113.864,113.864,156699999.0
2005-10-05 15:31:00,113.866,113.874,113.862,113.874,219000003.0
2005-10-05 15:32:00,113.868,113.874,113.868,113.868,199099997.0
2005-10-05 15:33:00,113.868,113.874,113.866,113.866,121200003.0
2005-10-05 15:34:00,113.86,113.863,113.858,113.863,119100001.0
2005-10-05 15:35:00,113.863,113.863,113.846,113.846,189299997.0
2005-10-05 15:36:00,113.845,113.856,113.842,113.856,254600004.0
2005-10-05 15:37:00,113.86,113.885,113.86,113.885,209299998.0
2005-10-05 15:38:00,113.893,113.893,113.88,113.887,257299999.0
2005-10-05 15:39:00,113.878,113.899,113.878,113.898,221500005.0
2005-10-05 15:40:00,113.907,113.928,113.907,113.924,280200000.0
2005-10-05 15:41:00,113.921,113.928,113.921,113.928,36400000.0
2005-10-05 15:42:00,113.925,113.927,113.903,113.903,423399999.0
2005-10-05 15:43:00,113.903,113.905,113.898,113.905,392100007.0
2005-10-05 15:44:00,113.898,113.907,113.885,113.885,144400001.0
2005-10-05 15:45:00,113.885,113.893,113.878,113.893,165600001.0
2005-10-05 15:46:00,113.897,113.903,113.889,113.899,334399999.0
2005-10-05 15:47:00,113.9,113.905,113.892,113.892,119399997.0
2005-10-05 15:48:00,113.905,113.913,113.904,113.909,260599997.0
2005-10-05 15:49:00,113.904,113.914,113.903,113.914,329299997.0
2005-10-05 15:50:00,113.917,113.931,113.916,113.923,411499995.0
2005-10-05 15:51:00,113.925,113.925,113.915,113.925,74200002.0
2005-10-05 15:52:00,113.928,113.932,113.923,113.927,54700001.0
2005-10-05 15:53:00,113.928,113.934,113.926,113.927,215699998.0
2005-10-05 15:54:00,113.934,113.946,113.934,113.937,296099995.0
2005-10-05 15:55:00,113.929,113.93,113.919,113.928,275800001.0
2005-10-05 15:56:00,113.927,113.935,113.923,113.931,237200001.0
2005-10-05 15:57:00,113.915,113.933,113.915,113.933,110000001.0
2005-10-05 15:58:00,113.93,113.931,113.924,113.928,201000001.0
2005-10-05 15:59:00,113.932,113.936,113.932,113.936,125099998.0
2005-10-05 16:00:00,113.935,113.935,113.867,113.897,218000001.0
2005-10-05 16:01:00,113.896,113.896,113.879,113.879,52199998.0
2005-10-05 16:02:00,113.88,113.899,113.833,113.833,109399997.0
2005-10-05 16:03:00,113.827,113.853,113.827,113.848,175999998.0
2005-10-05 16:04:00,113.837,113.872,113.837,113.869,216600004.0
2005-10-05 16:05:00,113.882,113.898,113.882,113.893,245100003.0
2005-10-05 16:06:00,113.894,113.894,113.88,113.887,265600005.0
2005-10-05 16:07:00,113.878,113.878,113.857,113.864,107400000.0
2005-10-05 16:08:00,113.868,113.868,113.858,113.858,133100000.0
2005-10-05 16:09:00,113.872,113.887,113.869,113.869,253099999.0
2005-10-05 16:10:00,113.879,113.887,113.87,113.87,275700004.0
2005-10-05 16:11:00,113.87,113.87,113.85,113.85,103799998.0
2005-10-05 16:12:00,113.833,113.833,113.805,113.83,205300007.0
2005-10-05 16:13:00,113.838,113.838,113.809,113.809,214500000.0
2005-10-05 16:14:00,113.804,113.821,113.798,113.821,155899996.0
2005-10-05 16:15:00,113.817,113.825,113.817,113.819,187699998.0
2005-10-05 16:16:00,113.825,113.848,113.816,113.848,447400008.0
2005-10-05 16:17:00,113.85,113.85,113.838,113.838,155900002.0
2005-10-05 16:18:00,113.839,113.839,113.819,113.819,338199997.0
2005-10-05 16:19:00,113.825,113.831,113.807,113.807,143899999.0
2005-10-05 16:20:00,113.812,113.828,113.795,113.795,181400001.0
2005-10-05 16:21:00,113.797,113.811,113.795,113.811,209700003.0
2005-10-05 16:22:00,113.808,113.808,113.772,113.785,298999999.0
2005-10-05 16:23:00,113.778,113.78,113.767,113.77,237700000.0
2005-10-05 16:24:00,113.758,113.77,113.758,113.767,124700000.0
2005-10-05 16:25:00,113.795,113.811,113.779,113.8,322100003.0
2005-10-05 16:26:00,113.788,113.798,113.788,113.789,408800000.0
2005-10-05 16:27:00,113.778,113.797,113.778,113.782,321200005.0
2005-10-05 16:28:00,113.787,113.788,113.772,113.773,326599998.0
2005-10-05 16:29:00,113.783,113.79,113.781,113.782,243300000.0
2005-10-05 16:30:00,113.778,113.778,113.764,113.77,207999995.0
2005-10-05 16:31:00,113.762,113.762,113.744,113.753,56000000.0
2005-10-05 16:32:00,113.74,113.763,113.74,113.75,158099999.0
2005-10-05 16:33:00,113.748,113.776,113.748,113.776,157600003.0
2005-10-05 16:34:00,113.771,113.771,113.744,113.744,136900004.0
2005-10-05 16:35:00,113.746,113.75,113.715,113.715,267900002.0
2005-10-05 16:36:00,113.708,113.708,113.675,113.675,297700002.0
2005-10-05 16:37:00,113.674,113.709,113.674,113.709,272400002.0
2005-10-05 16:38:00,113.725,113.747,113.725,113.746,177300001.0
2005-10-05 16:39:00,113.747,113.75,113.718,113.728,129200001.0
2005-10-05 16:40:00,113.721,113.721,113.697,113.699,249700001.0
2005-10-05 16:41:00,113.712,113.746,113.709,113.738,185000003.0
2005-10-05 16:42:00,113.739,113.751,113.733,113.738,216099999.0
2005-10-05 16:43:00,113.736,113.768,113.736,113.766,217500001.0
2005-10-05 16:44:00,113.777,113.797,113.775,113.79,357800000.0
2005-10-05 16:45:00,113.81,113.828,113.81,113.82,207000002.0
2005-10-05 16:46:00,113.817,113.817,113.795,113.8,182899997.0
2005-10-05 16:47:00,113.804,113.833,113.804,113.826,407699995.0
2005-10-05 16:48:00,113.818,113.818,113.797,113.811,84099998.0
2005-10-05 16:49:00,113.812,113.838,113.812,113.838,223699999.0
2005-10-05 16:50:00,113.837,113.841,113.829,113.829,237100000.0
2005-10-05 16:51:00,113.833,113.833,113.818,113.833,132600002.0
2005-10-05 16:52:00,113.828,113.829,113.828,113.828,93800002.0
2005-10-05 16:53:00,113.828,113.84,113.828,113.84,137399997.0
2005-10-05 16:54:00,113.859,113.868,113.855,113.858,284499998.0
2005-10-05 16:55:00,113.846,113.862,113.846,113.862,267800000.0
2005-10-05 16:56:00,113.87,113.875,113.855,113.855,211100003.0
2005-10-05 16:57:00,113.861,113.861,113.857,113.857,124399999.0
2005-10-05 16:58:00,113.855,113.855,113.845,113.847,406399998.0
2005-10-05 16:59:00,113.853,113.864,113.852,113.864,225899997.0
2005-10-05 17:00:00,113.859,113.859,113.821,113.821,266100002.0
2005-10-05 17:01:00,113.81,113.81,113.792,113.792,462000004.0
2005-10-05 17:02:00,113.798,113.813,113.797,113.813,176700004.0
2005-10-05 17:03:00,113.814,113.825,113.797,113.805,277600002.0
2005-10-05 17:04:00,113.808,113.808,113.8,113.8,188299996.0
2005-10-05 17:05:00,113.79,113.79,113.719,113.719,140400003.0
2005-10-05 17:06:00,113.709,113.748,113.709,113.748,208599996.0
2005-10-05 17:07:00,113.756,113.77,113.756,113.77,104100003.0
2005-10-05 17:08:00,113.768,113.77,113.755,113.755,176199998.0
2005-10-05 17:09:00,113.751,113.758,113.741,113.741,176400002.0
2005-10-05 17:10:00,113.741,113.741,113.73,113.735,228500001.0
2005-10-05 17:11:00,113.73,113.735,113.73,113.73,91599999.0
2005-10-05 17:12:00,113.735,113.76,113.735,113.759,496400005.0
2005-10-05 17:13:00,113.765,113.77,113.756,113.757,468299996.0
2005-10-05 17:14:00,113.748,113.753,113.745,113.753,207500000.0
2005-10-05 17:15:00,113.75,113.755,113.745,113.755,155600003.0
2005-10-05 17:16:00,113.755,113.768,113.755,113.765,229800001.0
2005-10-05 17:17:00,113.765,113.771,113.76,113.771,202800000.0
2005-10-05 17:18:00,113.788,113.804,113.788,113.804,42299999.0
2005-10-05 17:19:00,113.826,113.845,113.826,113.84,327099999.0
2005-10-05 17:20:00,113.853,113.859,113.845,113.851,184500004.0
2005-10-05 17:21:00,113.857,113.864,113.851,113.857,163900000.0
2005-10-05 17:22:00,113.864,113.868,113.864,113.867,223100004.0
2005-10-05 17:23:00,113.854,113.862,113.849,113.858,209699998.0
2005-10-05 17:24:00,113.868,113.874,113.863,113.863,164100000.0
2005-10-05 17:25:00,113.863,113.865,113.86,113.865,149099998.0
2005-10-05 17:26:00,113.858,113.864,113.855,113.858,229299996.0
2005-10-05 17:27:00,113.85,113.85,113.807,113.807,174199999.0
2005-10-05 17:28:00,113.808,113.808,113.777,113.785,279599998.0
2005-10-05 17:29:00,113.774,113.779,113.76,113.76,247700000.0
2005-10-05 17:30:00,113.751,113.751,113.744,113.744,36000001.0
2005-10-05 17:31:00,113.755,113.777,113.755,113.776,145400000.0
2005-10-05 17:32:00,113.783,113.787,113.773,113.787,190699996.0
2005-10-05 17:33:00,113.793,113.801,113.792,113.796,264000006.0
2005-10-05 17:34:00,113.789,113.789,113.787,113.787,6400000.0
2005-10-05 17:35:00,113.787,113.81,113.781,113.809,286900002.0
2005-10-05 17:36:00,113.815,113.815,113.765,113.77,254099998.0
2005-10-05 17:37:00,113.755,113.755,113.734,113.75,239900005.0
2005-10-05 17:38:00,113.765,113.782,113.765,113.77,186800001.0
2005-10-05 17:39:00,113.758,113.772,113.758,113.772,347599999.0
2005-10-05 17:40:00,113.765,113.765,113.742,113.742,122100002.0
2005-10-05 17:41:00,113.728,113.74,113.728,113.73,342400002.0
2005-10-05 17:42:00,113.723,113.723,113.715,113.72,157199998.0
2005-10-05 17:43:00,113.722,113.732,113.715,113.715,325899999.0
2005-10-05 17:44:00,113.732,113.769,113.726,113.766,296000006.0
2005-10-05 17:45:00,113.759,113.762,113.757,113.757,133699998.0
2005-10-05 17:46:00,113.754,113.763,113.754,113.763,68200000.0
2005-10-05 17:47:00,113.753,113.762,113.752,113.753,244099994.0
2005-10-05 17:48:00,113.762,113.788,113.762,113.788,82200002.0
2005-10-05 17:49:00,113.798,113.799,113.779,113.779,321900000.0
2005-10-05 17:50:00,113.776,113.783,113.773,113.773,282699999.0
2005-10-05 17:51:00,113.769,113.782,113.769,113.773,250900000.0
2005-10-05 17:52:00,113.77,113.77,113.755,113.756,256000000.0
2005-10-05 17:53:00,113.768,113.787,113.752,113.752,369200006.0
2005-10-05 17:54:00,113.75,113.754,113.747,113.747,192699999.0
2005-10-05 17:55:00,113.74,113.745,113.74,113.743,196300000.0
2005-10-05 17:56:00,113.738,113.752,113.738,113.742,357399992.0
2005-10-05 17:57:00,113.74,113.745,113.735,113.745,263999998.0
2005-10-05 17:58:00,113.732,113.734,113.722,113.722,53200001.0
2005-10-05 17:59:00,113.721,113.721,113.69,113.699,298599995.0
2005-10-05 18:00:00,113.701,113.719,113.701,113.715,259500004.0
2005-10-05 18:01:00,113.713,113.722,113.711,113.721,1970600000.0
2005-10-05 18:02:00,113.74,113.76,113.72,113.75,2062300012.0
2005-10-05 18:03:00,113.74,113.76,113.74,113.75,2062300012.0
2005-10-05 18:04:00,113.76,113.79,113.75,113.79,2062300012.0
2005-10-05 18:05:00,113.78,113.79,113.78,113.79,2062300012.0
2005-10-05 18:06:00,113.82,113.82,113.8,113.82,2062300012.0
2005-10-05 18:07:00,113.83,113.83,113.8,113.8,2062300012.0
2005-10-05 18:08:00,113.8,113.82,113.8,113.8,2062300012.0
2005-10-05 18:09:00,113.82,113.82,113.8,113.8,2062300012.0
2005-10-05 18:10:00,113.79,113.8,113.79,113.8,2062300012.0
2005-10-05 18:11:00,113.797,113.804,113.784,113.803,2062300012.0
2005-10-05 18:12:00,113.798,113.802,113.783,113.802,1940500014.0
2005-10-05 18:14:00,113.82,113.82,113.8,113.82,1766200010.0
2005-10-05 18:15:00,113.8,113.82,113.8,113.8,1766200010.0
2005-10-05 18:17:00,113.801,113.812,113.798,113.812,1766200010.0
2005-10-05 18:18:00,113.83,113.84,113.82,113.84,1928599998.0
2005-10-05 18:19:00,113.84,113.86,113.84,113.86,1928599998.0
2005-10-05 18:20:00,113.85,113.87,113.84,113.85,1928599998.0
2005-10-05 18:21:00,113.86,113.87,113.85,113.86,1928599998.0
2005-10-05 18:22:00,113.87,113.87,113.85,113.86,1928599998.0
2005-10-05 18:23:00,113.86,113.87,113.86,113.87,1928599998.0
2005-10-05 18:24:00,113.88,113.89,113.87,113.89,1928599998.0
2005-10-05 18:25:00,113.9,113.92,113.89,113.91,1928599998.0
2005-10-05 18:26:00,113.92,113.93,113.91,113.91,1928599998.0
2005-10-05 18:27:00,113.904,113.904,113.892,113.904,1928599998.0
2005-10-05 18:28:00,113.9,113.91,113.9,113.9,2047899986.0
2005-10-05 18:29:00,113.89,113.91,113.89,113.89,2047899986.0
2005-10-05 18:30:00,113.883,113.904,113.883,113.89,2047899986.0
2005-10-05 18:31:00,113.91,113.91,113.91,113.91,1709200011.0
2005-10-05 18:35:00,113.9,113.9,113.9,113.9,1709200011.0
2005-10-05 18:36:00,113.887,113.888,113.875,113.877,1709200011.0
2005-10-05 18:37:00,113.867,113.872,113.862,113.872,1062700004.0
2005-10-05 18:38:00,113.876,113.897,113.875,113.875,1133399997.0
2005-10-05 18:39:00,113.872,113.873,113.862,113.866,667600007.0
2005-10-05 18:40:00,113.868,113.88,113.868,113.876,1305599993.0
2005-10-05 18:41:00,113.87,113.885,113.87,113.878,1571799999.0
2005-10-05 18:42:00,113.88,113.917,113.879,113.896,1821499997.0
2005-10-05 18:43:00,113.879,113.911,113.878,113.888,1258399998.0
2005-10-05 18:44:00,113.883,113.897,113.853,113.874,924299995.0
2005-10-05 18:45:00,113.908,113.918,113.885,113.899,1969999996.0
2005-10-05 18:46:00,113.901,113.911,113.898,113.9,1816599980.0
2005-10-05 18:47:00,113.895,113.903,113.895,113.903,300200000.0
2005-10-05 18:48:00,113.905,113.92,113.905,113.91,704799993.0
2005-10-05 18:49:00,113.91,113.933,113.903,113.91,1629700005.0
2005-10-05 18:50:00,113.912,113.918,113.905,113.907,1896800003.0
2005-10-05 18:51:00,113.907,113.918,113.902,113.905,1780300007.0
2005-10-05 18:52:00,113.904,113.904,113.888,113.89,1625499987.0
2005-10-05 18:53:00,113.898,113.906,113.893,113.898,1819899997.0
2005-10-05 18:54:00,113.9,113.94,113.9,113.94,2086800003.0
2005-10-05 18:55:00,113.92,113.944,113.906,113.906,2086800003.0
2005-10-05 18:56:00,113.9,113.919,113.9,113.908,391700005.0
2005-10-05 18:57:00,113.909,113.937,113.909,113.923,1134300005.0
2005-10-05 18:58:00,113.918,113.923,113.894,113.915,1395700001.0
2005-10-05 18:59:00,113.894,113.904,113.886,113.889,1710400012.0
2005-10-05 19:00:00,113.912,113.912,113.89,113.89,702400004.0
2005-10-05 19:01:00,113.896,113.911,113.895,113.911,742400008.0
2005-10-05 19:02:00,113.912,113.912,113.901,113.904,575700002.0
2005-10-05 19:03:00,113.906,113.909,113.876,113.886,1814899997.0
2005-10-05 19:04:00,113.89,113.903,113.89,113.899,755000001.0
2005-10-05 19:05:00,113.903,113.91,113.89,113.89,768800005.0
2005-10-05 19:06:00,113.886,113.899,113.886,113.897,1072400005.0
2005-10-05 19:07:00,113.92,113.92,113.92,113.92,1494099998.0
2005-10-05 19:08:00,113.905,113.928,113.904,113.904,1494099998.0
2005-10-05 19:09:00,113.899,113.916,113.894,113.901,763700004.0
2005-10-05 19:10:00,113.897,113.905,113.897,113.902,665200000.0
2005-10-05 19:11:00,113.902,113.908,113.901,113.908,467099999.0
2005-10-05 19:12:00,113.91,113.915,113.91,113.912,1132899995.0
2005-10-05 19:13:00,113.916,113.937,113.916,113.92,670700004.0
2005-10-05 19:14:00,113.918,113.925,113.913,113.917,1024700009.0
2005-10-05 19:15:00,113.92,113.928,113.915,113.92,1725900006.0
2005-10-05 19:16:00,113.926,113.942,113.923,113.923,786499998.0
2005-10-05 19:17:00,113.916,113.922,113.909,113.92,1161299997.0
2005-10-05 19:18:00,113.917,113.922,113.91,113.92,914899991.0
2005-10-05 19:19:00,113.92,113.92,113.908,113.917,1676900001.0
2005-10-05 19:20:00,113.921,113.945,113.916,113.925,657999999.0
2005-10-05 19:21:00,113.92,113.925,113.918,113.92,1515000008.0
2005-10-05 19:22:00,113.923,113.953,113.909,113.925,679000004.0
2005-10-05 19:24:00,113.93,113.963,113.93,113.931,1529400003.0
2005-10-05 19:25:00,113.943,113.948,113.926,113.929,1159999999.0
2005-10-05 19:26:00,113.95,113.95,113.94,113.94,1775800001.0
2005-10-05 19:27:00,113.933,113.95,113.93,113.95,1775800001.0
2005-10-05 19:28:00,113.928,113.951,113.928,113.934,984700000.0
2005-10-05 19:29:00,113.935,113.957,113.93,113.937,704900006.0
2005-10-05 19:30:00,113.94,113.958,113.93,113.937,956399991.0
2005-10-05 19:31:00,113.937,113.948,113.935,113.937,1399100012.0
2005-10-05 19:32:00,113.938,113.988,113.915,113.98,1668699995.0
2005-10-05 19:33:00,113.948,113.975,113.948,113.959,1206599996.0
2005-10-05 19:34:00,113.955,113.967,113.93,113.955,1107700001.0
2005-10-05 19:35:00,113.952,113.952,113.924,113.937,910599994.0
2005-10-05 19:36:00,113.923,113.932,113.918,113.918,626099994.0
2005-10-05 19:37:00,113.917,113.938,113.915,113.915,312500000.0
2005-10-05 19:38:00,113.939,113.939,113.912,113.92,901400004.0
2005-10-05 19:39:00,113.923,113.936,113.915,113.925,1252599990.0
2005-10-05 19:40:00,113.925,113.948,113.894,113.93,1063699998.0
2005-10-05 19:41:00,113.92,113.925,113.92,113.925,1136900002.0
2005-10-05 19:42:00,113.92,113.948,113.912,113.929,970399994.0
2005-10-05 19:43:00,113.929,113.959,113.929,113.932,376000008.0
2005-10-05 19:44:00,113.92,113.932,113.92,113.932,1042599993.0
2005-10-05 19:45:00,113.936,113.943,113.934,113.943,954399998.0
2005-10-05 19:46:00,113.945,113.945,113.938,113.94,1162799998.0
2005-10-05 19:47:00,113.937,113.939,113.928,113.937,625799991.0
2005-10-05 19:48:00,113.936,113.941,113.927,113.93,1774299989.0
2005-10-05 19:49:00,113.933,113.939,113.925,113.925,769499996.0
2005-10-05 19:50:00,113.93,113.952,113.93,113.93,719200012.0
2005-10-05 19:51:00,113.927,113.942,113.927,113.927,437800006.0
2005-10-05 19:52:00,113.925,113.928,113.92,113.922,1057499995.0
2005-10-05 19:53:00,113.921,113.934,113.92,113.934,1016000001.0
2005-10-05 19:54:00,113.939,113.961,113.937,113.937,1734000009.0
2005-10-05 19:55:00,113.93,113.957,113.93,113.946,805000005.0
2005-10-05 19:56:00,113.943,113.947,113.929,113.945,921500001.0
2005-10-05 19:57:00,113.939,113.961,113.934,113.934,610600000.0
2005-10-05 19:58:00,113.943,113.943,113.928,113.933,1886700008.0
2005-10-05 19:59:00,113.937,113.958,113.937,113.94,827400000.0
2005-10-05 20:00:00,113.93,113.946,113.925,113.94,243400001.0
2005-10-05 20:01:00,113.95,113.967,113.931,113.954,390900005.0
2005-10-05 20:02:00,113.946,113.948,113.924,113.945,1201899998.0
2005-10-05 20:03:00,113.955,113.968,113.932,113.937,720699997.0
2005-10-05 20:04:00,113.938,113.96,113.931,113.94,630700006.0
2005-10-05 20:05:00,113.929,113.945,113.924,113.945,888000007.0
2005-10-05 20:06:00,113.942,113.969,113.938,113.947,1571499998.0
2005-10-05 20:07:00,113.94,113.951,113.938,113.939,1054900008.0
2005-10-05 20:08:00,113.933,113.957,113.933,113.947,872499991.0
2005-10-05 20:09:00,113.935,113.96,113.935,113.94,847300010.0
2005-10-05 20:10:00,113.949,113.989,113.945,113.945,961199995.0
2005-10-05 20:11:00,113.944,113.977,113.944,113.955,1713599995.0
2005-10-05 20:12:00,113.97,113.97,113.94,113.94,1167600009.0
2005-10-05 20:13:00,113.93,113.938,113.927,113.932,1167600009.0
2005-10-05 20:14:00,113.938,113.938,113.928,113.935,971100000.0
2005-10-05 20:15:00,113.938,113.96,113.938,113.95,1538700006.0
2005-10-05 20:16:00,113.93,113.938,113.93,113.935,918700008.0
2005-10-05 20:17:00,113.939,113.969,113.929,113.929,830100009.0
2005-10-05 20:18:00,113.932,113.953,113.932,113.953,269800009.0
2005-10-05 20:19:00,113.955,113.969,113.951,113.963,1292900008.0
2005-10-05 20:20:00,113.95,113.977,113.932,113.963,730000001.0
2005-10-05 20:21:00,113.97,113.97,113.936,113.95,1201300011.0
2005-10-05 20:22:00,113.945,113.945,113.92,113.923,1372300008.0
2005-10-05 20:23:00,113.944,113.954,113.935,113.953,1016800004.0
2005-10-05 20:24:00,113.955,113.955,113.947,113.947,757300000.0
2005-10-05 20:25:00,113.955,113.979,113.941,113.952,842599993.0
2005-10-05 20:26:00,113.95,113.963,113.95,113.963,897699988.0
2005-10-05 20:27:00,113.967,113.975,113.967,113.967,1235999984.0
2005-10-05 20:28:00,113.966,113.988,113.959,113.978,2021400002.0
2005-10-05 20:29:00,113.96,113.97,113.96,113.97,803599993.0
2005-10-05 20:31:00,113.99,114.0,113.97,113.99,803599993.0
2005-10-05 20:32:00,113.97,113.99,113.97,113.99,803599993.0
2005-10-05 20:33:00,113.975,113.975,113.967,113.969,803599993.0
2005-10-05 20:34:00,113.962,113.962,113.946,113.962,363399998.0
2005-10-05 20:35:00,113.965,113.965,113.96,113.965,417300004.0
2005-10-05 20:36:00,113.962,113.962,113.938,113.938,307300004.0
2005-10-05 20:37:00,113.935,113.94,113.917,113.932,538199996.0
2005-10-05 20:38:00,113.955,113.969,113.939,113.939,762400004.0
2005-10-05 20:39:00,113.935,113.935,113.927,113.935,1011499988.0
2005-10-05 20:41:00,113.939,113.951,113.928,113.937,1048000000.0
2005-10-05 20:42:00,113.93,113.956,113.916,113.93,1282200008.0
2005-10-05 20:43:00,113.93,113.942,113.928,113.942,1342899992.0
2005-10-05 20:44:00,113.946,113.953,113.942,113.947,1739500006.0
2005-10-05 20:45:00,113.947,113.952,113.941,113.941,1181100004.0
2005-10-05 20:46:00,113.945,113.948,113.935,113.945,1299999986.0
2005-10-05 20:48:00,113.946,113.987,113.942,113.942,1243899997.0
2005-10-05 20:49:00,113.93,113.937,113.922,113.922,1156100008.0
2005-10-05 20:50:00,113.93,113.951,113.927,113.937,1811799990.0
2005-10-05 20:51:00,113.932,113.941,113.931,113.935,715700010.0
2005-10-05 20:52:00,113.932,113.948,113.93,113.946,183200001.0
2005-10-05 20:53:00,113.945,113.95,113.929,113.929,1364700013.0
2005-10-05 20:54:00,113.927,113.953,113.927,113.953,393200001.0
2005-10-05 20:55:00,113.929,113.935,113.922,113.922,1975899994.0
2005-10-05 20:56:00,113.925,113.948,113.91,113.925,708800000.0
2005-10-05 20:57:00,113.923,113.944,113.902,113.918,1561300002.0
2005-10-05 20:58:00,113.94,113.94,113.93,113.94,2016500000.0
2005-10-05 20:59:00,113.95,113.96,113.94,113.95,2016500000.0
2005-10-05 21:00:00,113.948,113.96,113.944,113.944,2016500000.0
2005-10-05 21:01:00,113.946,113.953,113.941,113.941,1134900001.0
2005-10-05 21:02:00,113.959,113.966,113.944,113.949,954900004.0
2005-10-05 21:03:00,113.954,113.977,113.954,113.968,1067000002.0
2005-10-05 21:04:00,113.952,113.962,113.952,113.962,632300008.0
2005-10-05 21:05:00,113.984,113.998,113.958,113.97,703100005.0
2005-10-05 21:06:00,113.979,113.985,113.958,113.97,604500000.0
2005-10-05 21:07:00,113.973,114.0,113.967,113.993,1726399994.0
2005-10-05 21:08:00,113.966,113.974,113.962,113.974,831099995.0
2005-10-05 21:09:00,113.961,113.983,113.961,113.983,386299996.0
2005-10-05 21:10:00,114.015,114.02,113.986,113.992,422700003.0
2005-10-05 21:11:00,114.007,114.016,113.998,114.016,153400000.0
2005-10-05 21:12:00,113.988,113.994,113.985,113.988,569900000.0
2005-10-05 21:13:00,114.019,114.019,113.992,113.995,753200002.0
2005-10-05 21:14:00,113.996,114.009,113.985,113.998,1587200002.0
2005-10-05 21:15:00,113.991,114.003,113.989,113.991,1350299983.0
2005-10-05 21:16:00,113.989,114.044,113.989,114.044,1316700001.0
2005-10-05 21:17:00,114.05,114.055,114.045,114.048,1539299993.0
2005-10-05 21:18:00,114.073,114.107,114.062,114.062,996500002.0
2005-10-05 21:19:00,114.052,114.07,114.049,114.063,1316600012.0
2005-10-05 21:20:00,114.06,114.06,114.031,114.037,882599993.0
2005-10-05 21:21:00,114.036,114.053,114.036,114.048,1082299999.0
2005-10-05 21:22:00,114.054,114.07,114.054,114.057,1789300001.0
2005-10-05 21:23:00,114.063,114.065,114.058,114.06,890299991.0
2005-10-05 21:24:00,114.061,114.08,114.06,114.06,1763100002.0
2005-10-05 21:25:00,114.065,114.067,114.058,114.065,1811199992.0
2005-10-05 21:26:00,114.065,114.092,114.065,114.081,958100004.0
2005-10-05 21:27:00,114.077,114.083,114.069,114.069,896499999.0
2005-10-05 21:28:00,114.06,114.069,114.053,114.068,296900003.0
2005-10-05 21:29:00,114.07,114.07,114.039,114.054,713699996.0
2005-10-05 21:30:00,114.067,114.068,114.053,114.053,750800004.0
2005-10-05 21:31:00,114.047,114.062,114.047,114.062,173200003.0
2005-10-05 21:32:00,114.067,114.091,114.058,114.058,1014499990.0
2005-10-05 21:33:00,114.052,114.058,114.052,114.055,593899999.0
2005-10-05 21:34:00,114.051,114.051,114.021,114.021,437699997.0
2005-10-05 21:35:00,114.024,114.024,114.014,114.018,374000000.0
2005-10-05 21:36:00,114.02,114.025,114.017,114.017,308799999.0
2005-10-05 21:37:00,114.02,114.025,114.02,114.02,423299997.0
2005-10-05 21:38:00,114.036,114.04,114.03,114.032,270899998.0
2005-10-05 21:39:00,114.032,114.056,114.031,114.031,478499998.0
2005-10-05 21:40:00,114.025,114.025,114.018,114.02,646800008.0
2005-10-05 21:41:00,114.02,114.037,114.005,114.005,635800000.0
2005-10-05 21:42:00,114.0,114.013,113.996,114.006,976300002.0
2005-10-05 21:43:00,113.997,113.997,113.973,113.987,569100000.0
2005-10-05 21:44:00,113.999,114.016,113.984,113.996,1388899999.0
2005-10-05 21:45:00,113.991,114.022,113.991,113.997,568200003.0
2005-10-05 21:46:00,113.987,113.99,113.969,113.969,901199994.0
2005-10-05 21:47:00,113.955,113.955,113.934,113.934,618199999.0
2005-10-05 21:48:00,113.932,113.942,113.919,113.919,985199990.0
2005-10-05 21:49:00,113.919,113.942,113.918,113.942,349299997.0
2005-10-05 21:50:00,113.943,113.968,113.938,113.968,183100000.0
2005-10-05 21:51:00,113.977,113.992,113.977,113.992,337200006.0
2005-10-05 21:52:00,113.998,114.002,113.997,113.997,125799999.0
2005-10-05 21:53:00,113.995,113.995,113.99,113.995,367700000.0
2005-10-05 21:54:00,113.995,114.001,113.993,113.995,703699988.0
2005-10-05 21:55:00,113.991,114.015,113.988,114.005,182800001.0
2005-10-05 21:56:00,113.983,113.983,113.971,113.974,606500002.0
2005-10-05 21:57:00,113.977,113.98,113.974,113.977,328400003.0
2005-10-05 21:58:00,113.98,113.99,113.98,113.988,119799996.0
2005-10-05 21:59:00,113.985,113.985,113.975,113.98,847400005.0
2005-10-05 22:00:00,113.975,113.979,113.963,113.963,1110099991.0
2005-10-05 22:01:00,113.966,113.979,113.964,113.975,933600003.0
2005-10-05 22:02:00,113.966,113.966,113.938,113.944,941300013.0
2005-10-05 22:03:00,113.937,113.973,113.937,113.944,403499998.0
2005-10-05 22:04:00,113.944,113.964,113.938,113.941,736900006.0
2005-10-05 22:05:00,113.95,113.963,113.949,113.949,161800000.0
2005-10-05 22:06:00,113.932,113.967,113.917,113.917,385099994.0
2005-10-05 22:07:00,113.927,113.958,113.927,113.931,365899998.0
2005-10-05 22:08:00,113.917,113.919,113.911,113.913,391600000.0
2005-10-05 22:09:00,113.92,113.92,113.912,113.917,297700001.0
2005-10-05 22:10:00,113.927,113.933,113.924,113.933,135200000.0
2005-10-05 22:11:00,113.925,113.94,113.919,113.919,567800005.0
2005-10-05 22:12:00,113.922,113.953,113.922,113.952,261100000.0
2005-10-05 22:13:00,113.928,113.951,113.916,113.916,379800006.0
2005-10-05 22:14:00,113.91,113.923,113.864,113.864,211499999.0
2005-10-05 22:15:00,113.876,113.904,113.871,113.871,375200000.0
2005-10-05 22:16:00,113.87,113.883,113.865,113.865,773900007.0
2005-10-05 22:17:00,113.876,113.914,113.876,113.906,345600007.0
2005-10-05 22:18:00,113.888,113.908,113.883,113.885,573299998.0
2005-10-05 22:19:00,113.881,113.908,113.879,113.879,358800002.0
2005-10-05 22:20:00,113.887,113.913,113.887,113.906,217400000.0
2005-10-05 22:21:00,113.891,113.906,113.891,113.891,278499999.0
2005-10-05 22:22:00,113.894,113.935,113.894,113.928,281499997.0
2005-10-05 22:23:00,113.902,113.906,113.889,113.9,285700000.0
2005-10-05 22:24:00,113.893,113.913,113.886,113.899,309699990.0
2005-10-05 22:25:00,113.906,113.911,113.894,113.898,236299998.0
2005-10-05 22:26:00,113.905,113.937,113.905,113.932,139400001.0
2005-10-05 22:27:00,113.94,113.941,113.903,113.92,1050400012.0
2005-10-05 22:28:00,113.928,113.944,113.917,113.944,337399998.0
2005-10-05 22:29:00,113.912,113.934,113.897,113.897,219399991.0
2005-10-05 22:30:00,113.905,113.931,113.905,113.921,190399998.0
2005-10-05 22:31:00,113.908,113.908,113.893,113.893,209099999.0
2005-10-05 22:32:00,113.893,113.899,113.892,113.892,240100003.0
2005-10-05 22:33:00,113.905,113.92,113.88,113.89,651399989.0
2005-10-05 22:34:00,113.887,113.915,113.887,113.893,1051799987.0
2005-10-05 22:35:00,113.882,113.89,113.882,113.888,243699997.0
2005-10-05 22:36:00,113.909,113.937,113.9,113.935,752699996.0
2005-10-05 22:37:00,113.91,113.933,113.901,113.901,214300005.0
2005-10-05 22:38:00,113.914,113.947,113.914,113.914,243199998.0
2005-10-05 22:39:00,113.931,113.932,113.906,113.906,393900004.0
2005-10-05 22:40:00,113.909,113.95,113.898,113.938,464300003.0
2005-10-05 22:41:00,113.946,113.946,113.921,113.939,299099997.0
2005-10-05 22:42:00,113.91,113.915,113.91,113.91,179700002.0
2005-10-05 22:43:00,113.915,113.979,113.915,113.967,367800000.0
2005-10-05 22:44:00,113.937,113.96,113.935,113.945,391799997.0
2005-10-05 22:45:00,113.97,113.97,113.942,113.95,418600001.0
2005-10-05 22:46:00,113.951,113.962,113.943,113.943,446200001.0
2005-10-05 22:47:00,113.961,113.988,113.959,113.959,223799998.0
2005-10-05 22:48:00,113.943,113.943,113.92,113.92,402699996.0
2005-10-05 22:49:00,113.938,113.958,113.938,113.958,337599991.0
2005-10-05 22:50:00,113.94,113.97,113.934,113.934,537199999.0
2005-10-05 22:51:00,113.943,113.949,113.943,113.945,236000005.0
2005-10-05 22:52:00,113.941,113.961,113.941,113.947,221400001.0
2005-10-05 22:53:00,113.949,113.959,113.941,113.942,454700001.0
2005-10-05 22:54:00,113.948,113.993,113.941,113.993,168700002.0
2005-10-05 22:55:00,113.959,113.975,113.956,113.96,391200003.0
2005-10-05 22:56:00,113.954,113.98,113.954,113.965,252099999.0
2005-10-05 22:57:00,113.97,114.002,113.97,113.985,397899998.0
2005-10-05 22:58:00,113.994,114.016,113.977,113.982,265700001.0
2005-10-05 22:59:00,113.991,114.004,113.984,113.989,312200005.0
2005-10-05 23:00:00,113.99,114.008,113.972,113.98,354100002.0
2005-10-05 23:01:00,113.97,113.994,113.959,113.983,285900002.0
2005-10-05 23:02:00,113.966,113.971,113.936,113.952,296100005.0
2005-10-05 23:03:00,113.933,113.952,113.928,113.928,171500001.0
2005-10-05 23:04:00,113.932,113.943,113.923,113.923,332400007.0
2005-10-05 23:05:00,113.943,113.955,113.929,113.945,381999993.0
2005-10-05 23:06:00,113.952,113.955,113.928,113.95,215300003.0
2005-10-05 23:07:00,113.943,113.95,113.929,113.934,233400002.0
2005-10-05 23:08:00,113.935,113.953,113.933,113.936,319499997.0
2005-10-05 23:09:00,113.935,113.951,113.922,113.923,272599996.0
2005-10-05 23:10:00,113.917,113.927,113.889,113.906,393299997.0
2005-10-05 23:11:00,113.915,113.926,113.902,113.908,135399999.0
2005-10-05 23:12:00,113.9,113.926,113.891,113.926,207499999.0
2005-10-05 23:13:00,113.888,113.909,113.877,113.887,233000000.0
2005-10-05 23:14:00,113.887,113.908,113.887,113.901,162000000.0
2005-10-05 23:15:00,113.908,113.926,113.903,113.907,178599998.0
2005-10-05 23:16:00,113.9,113.912,113.894,113.894,203500005.0
2005-10-05 23:17:00,113.895,113.903,113.859,113.859,270099996.0
2005-10-05 23:18:00,113.885,113.898,113.863,113.876,295100000.0
2005-10-05 23:19:00,113.842,113.881,113.842,113.881,188100002.0
2005-10-05 23:20:00,113.88,113.891,113.868,113.877,298599998.0
2005-10-05 23:21:00,113.876,113.893,113.867,113.883,195299997.0
2005-10-05 23:22:00,113.871,113.881,113.86,113.872,127200000.0
2005-10-05 23:23:00,113.874,113.881,113.855,113.876,485899997.0
2005-10-05 23:24:00,113.872,113.884,113.864,113.884,303300004.0
2005-10-05 23:25:00,113.892,113.901,113.875,113.891,336000002.0
2005-10-05 23:26:00,113.893,113.905,113.889,113.898,411200000.0
2005-10-05 23:27:00,113.897,113.904,113.877,113.885,293099995.0
2005-10-05 23:28:00,113.94,113.94,113.857,113.86,131200003.0
2005-10-05 23:29:00,113.873,113.891,113.873,113.876,107700003.0
2005-10-05 23:30:00,113.905,113.909,113.882,113.882,117200000.0
2005-10-05 23:31:00,113.873,113.892,113.866,113.888,150100002.0
2005-10-05 23:32:00,113.863,113.908,113.863,113.907,166800002.0
2005-10-05 23:33:00,113.915,113.934,113.915,113.924,242099998.0
2005-10-05 23:34:00,113.929,113.935,113.921,113.933,160799997.0
2005-10-05 23:35:00,113.939,113.958,113.916,113.916,164999998.0
2005-10-05 23:36:00,113.901,113.901,113.862,113.865,165600001.0
2005-10-05 23:37:00,113.882,113.885,113.863,113.883,211799999.0
2005-10-05 23:38:00,113.855,113.887,113.849,113.872,241400005.0
2005-10-05 23:39:00,113.847,113.847,113.821,113.824,203799999.0
2005-10-05 23:40:00,113.835,113.839,113.829,113.836,339599997.0
2005-10-05 23:41:00,113.83,113.86,113.83,113.844,150199995.0
2005-10-05 23:42:00,113.828,113.865,113.826,113.857,294199994.0
2005-10-05 23:43:00,113.826,113.851,113.826,113.84,279700002.0
2005-10-05 23:44:00,113.839,113.866,113.839,113.844,271300001.0
2005-10-05 23:45:00,113.842,113.865,113.841,113.844,327100007.0
2005-10-05 23:46:00,113.852,113.884,113.852,113.865,267499995.0
2005-10-05 23:47:00,113.856,113.902,113.856,113.89,426800003.0
2005-10-05 23:48:00,113.89,113.89,113.835,113.845,380600002.0
2005-10-05 23:49:00,113.84,113.875,113.832,113.845,315299998.0
2005-10-05 23:50:00,113.86,113.869,113.827,113.842,208800000.0
2005-10-05 23:51:00,113.845,113.865,113.84,113.857,187100003.0
2005-10-05 23:52:00,113.851,113.862,113.841,113.852,221200002.0
2005-10-05 23:53:00,113.856,113.871,113.821,113.821,273299999.0
2005-10-05 23:54:00,113.82,113.829,113.812,113.812,124299998.0
2005-10-05 23:55:00,113.837,113.864,113.837,113.848,224499997.0
2005-10-05 23:56:00,113.847,113.857,113.836,113.857,245400001.0
2005-10-05 23:57:00,113.825,113.829,113.804,113.804,223100005.0
2005-10-05 23:58:00,113.82,113.823,113.767,113.767,109299999.0
2005-10-05 23:59:00,113.736,113.736,113.674,113.674,218500003.0
2005-10-06 00:00:00,113.695,113.757,113.693,113.757,277000002.0
2005-10-06 00:01:00,113.75,113.77,113.746,113.77,203800002.0
2005-10-06 00:02:00,113.767,113.8,113.766,113.798,123800001.0
2005-10-06 00:03:00,113.83,113.83,113.799,113.815,355899998.0
2005-10-06 00:04:00,113.833,113.899,113.833,113.858,253400001.0
2005-10-06 00:05:00,113.867,113.88,113.85,113.87,419599995.0
2005-10-06 00:06:00,113.865,113.892,113.855,113.88,228899996.0
2005-10-06 00:07:00,113.908,113.924,113.89,113.89,88700000.0
2005-10-06 00:08:00,113.895,113.909,113.886,113.886,210300002.0
2005-10-06 00:09:00,113.874,113.902,113.874,113.887,384200003.0
2005-10-06 00:10:00,113.88,113.89,113.877,113.887,281400000.0
2005-10-06 00:11:00,113.889,113.915,113.889,113.91,119600001.0
2005-10-06 00:12:00,113.883,113.91,113.883,113.898,242600006.0
2005-10-06 00:13:00,113.887,113.933,113.887,113.92,203200001.0
2005-10-06 00:14:00,113.922,113.932,113.908,113.91,298700001.0
2005-10-06 00:15:00,113.924,113.946,113.924,113.946,273400001.0
2005-10-06 00:16:00,113.96,114.005,113.96,114.004,124899999.0
2005-10-06 00:17:00,113.993,114.006,113.993,113.998,436799992.0
2005-10-06 00:18:00,113.992,114.013,113.987,113.987,244899996.0
2005-10-06 00:19:00,113.972,113.972,113.936,113.936,400200009.0
2005-10-06 00:20:00,113.952,113.992,113.952,113.97,343199997.0
2005-10-06 00:21:00,113.963,113.979,113.963,113.975,335200000.0
2005-10-06 00:22:00,113.979,113.989,113.975,113.983,203400002.0
2005-10-06 00:23:00,114.028,114.029,113.992,113.997,297699997.0
2005-10-06 00:24:00,113.999,114.008,113.991,113.998,400099996.0
2005-10-06 00:25:00,114.02,114.021,113.992,114.0,171699999.0
2005-10-06 00:26:00,114.008,114.022,114.002,114.002,233899999.0
2005-10-06 00:27:00,114.004,114.02,113.994,113.994,136900002.0
2005-10-06 00:28:00,114.005,114.024,114.005,114.02,208400005.0
2005-10-06 00:29:00,113.978,113.978,113.962,113.972,290500003.0
2005-10-06 00:30:00,113.972,114.016,113.972,114.015,181600000.0
2005-10-06 00:31:00,113.971,113.971,113.948,113.969,260700002.0
2005-10-06 00:32:00,114.002,114.011,113.945,113.945,284899994.0
2005-10-06 00:33:00,113.972,113.972,113.943,113.943,166000000.0
2005-10-06 00:34:00,113.972,113.98,113.943,113.949,201099999.0
2005-10-06 00:35:00,113.929,113.967,113.929,113.957,218199997.0
2005-10-06 00:36:00,113.928,113.933,113.923,113.923,198000005.0
2005-10-06 00:37:00,113.962,113.976,113.925,113.931,354800007.0
2005-10-06 00:38:00,113.96,113.96,113.926,113.926,215300001.0
2005-10-06 00:39:00,113.926,113.951,113.915,113.915,177099997.0
2005-10-06 00:40:00,113.908,113.928,113.907,113.913,238500003.0
2005-10-06 00:41:00,113.902,113.938,113.9,113.938,303300000.0
2005-10-06 00:42:00,113.949,113.969,113.947,113.969,278400000.0
2005-10-06 00:43:00,113.982,114.007,113.982,113.999,499800003.0
2005-10-06 00:44:00,113.995,114.029,113.992,114.014,295900003.0
2005-10-06 00:45:00,114.007,114.034,114.006,114.034,313800005.0
2005-10-06 00:46:00,114.033,114.037,114.028,114.032,143400001.0
2005-10-06 00:47:00,114.06,114.065,114.032,114.044,380799999.0
2005-10-06 00:48:00,114.04,114.045,114.03,114.035,178899997.0
2005-10-06 00:49:00,114.024,114.066,114.024,114.066,181200006.0
2005-10-06 00:50:00,114.057,114.086,114.057,114.086,154699997.0
2005-10-06 00:51:00,114.071,114.071,114.057,114.057,194799996.0
2005-10-06 00:52:00,114.055,114.087,114.055,114.063,330600000.0
2005-10-06 00:53:00,114.072,114.072,114.042,114.063,225899999.0
2005-10-06 00:54:00,114.062,114.084,114.058,114.065,298500002.0
2005-10-06 00:55:00,114.068,114.068,114.049,114.063,301700004.0
2005-10-06 00:56:00,114.097,114.11,114.069,114.069,265200000.0
2005-10-06 00:57:00,114.079,114.095,114.079,114.085,248299993.0
2005-10-06 00:58:00,114.121,114.139,114.121,114.139,63699999.0
2005-10-06 00:59:00,114.152,114.152,114.127,114.127,104600004.0
2005-10-06 01:00:00,114.096,114.096,114.069,114.079,145499999.0
2005-10-06 01:01:00,114.08,114.121,114.072,114.09,284300005.0
2005-10-06 01:02:00,114.078,114.103,114.078,114.099,138399999.0
2005-10-06 01:03:00,114.1,114.111,114.097,114.106,271099998.0
2005-10-06 01:04:00,114.11,114.126,114.103,114.121,158700004.0
2005-10-06 01:05:00,114.125,114.135,114.106,114.114,266899998.0
2005-10-06 01:06:00,114.12,114.124,114.113,114.122,169200003.0
2005-10-06 01:07:00,114.117,114.136,114.117,114.128,210900000.0
2005-10-06 01:08:00,114.123,114.13,114.11,114.13,165899997.0
2005-10-06 01:09:00,114.13,114.13,114.114,114.118,217000004.0
2005-10-06 01:10:00,114.12,114.145,114.116,114.138,348700002.0
2005-10-06 01:11:00,114.113,114.12,114.102,114.112,195300002.0
2005-10-06 01:12:00,114.098,114.109,114.084,114.103,160300001.0
2005-10-06 01:13:00,114.072,114.098,114.068,114.083,346699996.0
2005-10-06 01:14:00,114.105,114.106,114.069,114.069,255800000.0
2005-10-06 01:15:00,114.067,114.069,114.053,114.058,279700000.0
2005-10-06 01:16:00,114.07,114.08,114.06,114.079,329800001.0
2005-10-06 01:17:00,114.071,114.079,114.061,114.076,291299996.0
2005-10-06 01:18:00,114.085,114.104,114.085,114.104,187200000.0
2005-10-06 01:19:00,114.071,114.075,114.063,114.075,180300004.0
2005-10-06 01:20:00,114.077,114.091,114.077,114.086,162699998.0
2005-10-06 01:21:00,114.102,114.114,114.085,114.085,231400004.0
2005-10-06 01:22:00,114.084,114.097,114.084,114.097,366000000.0
2005-10-06 01:23:00,114.118,114.144,114.118,114.136,143599998.0
2005-10-06 01:24:00,114.127,114.148,114.127,114.128,209000001.0
2005-10-06 01:25:00,114.13,114.153,114.126,114.13,212499996.0
2005-10-06 01:26:00,114.123,114.146,114.119,114.136,128600000.0
2005-10-06 01:27:00,114.14,114.14,114.114,114.118,76400001.0
2005-10-06 01:28:00,114.106,114.111,114.102,114.111,105999999.0
2005-10-06 01:29:00,114.106,114.111,114.096,114.1,168900000.0
2005-10-06 01:30:00,114.097,114.118,114.097,114.104,409499994.0
2005-10-06 01:31:00,114.1,114.107,114.092,114.097,263799997.0
2005-10-06 01:32:00,114.094,114.12,114.094,114.103,147700001.0
2005-10-06 01:33:00,114.097,114.111,114.091,114.101,290500002.0
2005-10-06 01:34:00,114.11,114.121,114.102,114.102,254800003.0
2005-10-06 01:35:00,114.138,114.138,114.104,114.12,186200001.0
2005-10-06 01:36:00,114.117,114.122,114.1,114.1,136599997.0
2005-10-06 01:37:00,114.107,114.118,114.094,114.097,216600005.0
2005-10-06 01:38:00,114.107,114.107,114.082,114.093,200299996.0
2005-10-06 01:39:00,114.08,114.083,114.062,114.062,188300004.0
2005-10-06 01:40:00,114.06,114.06,114.046,114.046,131399998.0
2005-10-06 01:41:00,114.057,114.063,114.055,114.063,168099998.0
2005-10-06 01:42:00,114.07,114.082,114.07,114.07,130999998.0
2005-10-06 01:43:00,114.062,114.065,114.048,114.053,243600000.0
2005-10-06 01:44:00,114.05,114.054,114.044,114.047,323200006.0
2005-10-06 01:45:00,114.04,114.071,114.037,114.049,310599998.0
2005-10-06 01:46:00,114.048,114.05,114.046,114.048,166799995.0
2005-10-06 01:47:00,114.044,114.057,114.032,114.032,126300001.0
2005-10-06 01:48:00,114.035,114.035,113.987,113.994,154700000.0
2005-10-06 01:49:00,113.998,114.003,113.984,114.003,238899999.0
2005-10-06 01:50:00,114.001,114.016,113.997,114.016,221599999.0
2005-10-06 01:51:00,114.018,114.018,113.994,114.001,125999997.0
2005-10-06 01:52:00,114.011,114.027,114.011,114.019,208000002.0
2005-10-06 01:53:00,114.008,114.019,113.986,113.986,244300002.0
2005-10-06 01:54:00,113.96,113.972,113.945,113.953,269400005.0
2005-10-06 01:55:00,113.952,113.969,113.948,113.958,238099999.0
2005-10-06 01:56:00,113.951,113.979,113.951,113.96,181699996.0
2005-10-06 01:57:00,113.952,113.972,113.952,113.969,143700003.0
2005-10-06 01:58:00,113.97,113.979,113.96,113.96,225400004.0
2005-10-06 01:59:00,113.968,113.981,113.953,113.953,387700002.0
2005-10-06 02:00:00,113.951,113.96,113.946,113.95,353799997.0
2005-10-06 02:01:00,113.946,113.946,113.933,113.943,299900002.0
2005-10-06 02:02:00,113.944,113.951,113.903,113.903,413599998.0
2005-10-06 02:03:00,113.889,113.898,113.875,113.875,200900002.0
2005-10-06 02:04:00,113.871,113.912,113.871,113.912,309700002.0
2005-10-06 02:05:00,113.924,113.945,113.924,113.941,225700002.0
2005-10-06 02:06:00,113.938,113.938,113.922,113.927,187300000.0
2005-10-06 02:07:00,113.926,113.941,113.926,113.941,102399999.0
2005-10-06 02:08:00,113.955,113.973,113.955,113.961,253700005.0
2005-10-06 02:09:00,113.972,113.996,113.971,113.982,242700003.0
2005-10-06 02:10:00,113.975,113.982,113.957,113.965,364500006.0
2005-10-06 02:11:00,113.958,113.958,113.937,113.947,255700000.0
2005-10-06 02:12:00,113.96,113.972,113.916,113.916,194999996.0
2005-10-06 02:13:00,113.898,113.909,113.89,113.89,256500000.0
2005-10-06 02:14:00,113.87,113.87,113.846,113.856,240699998.0
2005-10-06 02:15:00,113.833,113.833,113.801,113.826,228100007.0
2005-10-06 02:16:00,113.828,113.844,113.817,113.84,188800002.0
2005-10-06 02:17:00,113.838,113.85,113.831,113.85,99799998.0
2005-10-06 02:18:00,113.853,113.868,113.846,113.851,402500003.0
2005-10-06 02:19:00,113.831,113.831,113.79,113.79,144500000.0
2005-10-06 02:20:00,113.78,113.792,113.773,113.774,258500000.0
2005-10-06 02:21:00,113.774,113.797,113.774,113.797,151700000.0
2005-10-06 02:22:00,113.785,113.787,113.777,113.78,210100003.0
2005-10-06 02:23:00,113.767,113.767,113.747,113.757,365299999.0
2005-10-06 02:24:00,113.752,113.779,113.745,113.779,363700008.0
2005-10-06 02:25:00,113.792,113.796,113.774,113.781,297099999.0
2005-10-06 02:26:00,113.79,113.81,113.79,113.792,301400000.0
2005-10-06 02:27:00,113.8,113.808,113.8,113.808,67000000.0
2005-10-06 02:28:00,113.802,113.812,113.802,113.808,255599997.0
2005-10-06 02:29:00,113.81,113.81,113.775,113.775,148699998.0
2005-10-06 02:30:00,113.779,113.801,113.771,113.792,225799999.0
2005-10-06 02:31:00,113.795,113.798,113.772,113.772,305900004.0
2005-10-06 02:32:00,113.768,113.78,113.768,113.778,257800001.0
2005-10-06 02:33:00,113.768,113.768,113.744,113.75,166899999.0
2005-10-06 02:34:00,113.757,113.76,113.736,113.751,313199997.0
2005-10-06 02:35:00,113.761,113.779,113.759,113.769,330199998.0
2005-10-06 02:36:00,113.762,113.816,113.762,113.816,228999996.0
2005-10-06 02:37:00,113.803,113.822,113.803,113.814,142999999.0
2005-10-06 02:38:00,113.803,113.82,113.803,113.816,334100004.0
2005-10-06 02:39:00,113.818,113.833,113.818,113.821,41799999.0
2005-10-06 02:40:00,113.824,113.833,113.82,113.833,254399996.0
2005-10-06 02:41:00,113.841,113.862,113.841,113.862,169500001.0
2005-10-06 02:42:00,113.867,113.88,113.861,113.868,280699997.0
2005-10-06 02:43:00,113.863,113.863,113.825,113.837,138000000.0
2005-10-06 02:44:00,113.848,113.865,113.83,113.86,308200006.0
2005-10-06 02:45:00,113.855,113.863,113.849,113.857,400900002.0
2005-10-06 02:46:00,113.86,113.87,113.847,113.853,371999993.0
2005-10-06 02:47:00,113.857,113.862,113.837,113.856,298999999.0
2005-10-06 02:48:00,113.868,113.875,113.851,113.862,283500000.0
2005-10-06 02:49:00,113.858,113.874,113.843,113.86,168200003.0
2005-10-06 02:50:00,113.843,113.857,113.835,113.857,356700006.0
2005-10-06 02:51:00,113.852,113.852,113.823,113.823,161699999.0
2005-10-06 02:52:00,113.83,113.846,113.829,113.836,309300001.0
2005-10-06 02:53:00,113.843,113.851,113.84,113.84,197000002.0
2005-10-06 02:54:00,113.82,113.849,113.816,113.849,216599997.0
2005-10-06 02:55:00,113.85,113.861,113.829,113.829,384100001.0
2005-10-06 02:56:00,113.826,113.826,113.805,113.821,237200004.0
2005-10-06 02:57:00,113.828,113.829,113.78,113.78,211900003.0
2005-10-06 02:58:00,113.782,113.785,113.78,113.785,193599997.0
2005-10-06 02:59:00,113.795,113.799,113.778,113.78,350199995.0
2005-10-06 03:00:00,113.785,113.797,113.778,113.779,209100002.0
2005-10-06 03:01:00,113.785,113.792,113.778,113.78,180999997.0
2005-10-06 03:02:00,113.776,113.796,113.776,113.796,304100000.0
2005-10-06 03:03:00,113.798,113.813,113.798,113.813,96400002.0
2005-10-06 03:04:00,113.813,113.829,113.813,113.827,210299999.0
2005-10-06 03:05:00,113.821,113.821,113.796,113.796,130600000.0
2005-10-06 03:06:00,113.805,113.83,113.794,113.828,360800004.0
2005-10-06 03:07:00,113.818,113.83,113.805,113.83,264500001.0
2005-10-06 03:08:00,113.828,113.839,113.82,113.835,332900002.0
2005-10-06 03:09:00,113.84,113.844,113.815,113.824,232899994.0
2005-10-06 03:10:00,113.827,113.841,113.818,113.827,302600000.0
2005-10-06 03:11:00,113.83,113.835,113.815,113.823,267699999.0
2005-10-06 03:12:00,113.844,113.849,113.826,113.841,263900001.0
2005-10-06 03:13:00,113.844,113.844,113.831,113.836,194600001.0
2005-10-06 03:14:00,113.843,113.866,113.835,113.841,294400002.0
2005-10-06 03:15:00,113.841,113.858,113.841,113.847,244300000.0
2005-10-06 03:16:00,113.84,113.851,113.84,113.847,169900000.0
2005-10-06 03:17:00,113.833,113.872,113.83,113.85,315300001.0
2005-10-06 03:18:00,113.843,113.863,113.84,113.845,170000000.0
2005-10-06 03:19:00,113.852,113.879,113.852,113.869,228299998.0
2005-10-06 03:20:00,113.864,113.874,113.852,113.874,310600001.0
2005-10-06 03:21:00,113.892,113.931,113.892,113.925,199900001.0
2005-10-06 03:22:00,113.912,113.919,113.91,113.917,311800000.0
2005-10-06 03:23:00,113.905,113.923,113.899,113.916,253299996.0
2005-10-06 03:24:00,113.919,113.931,113.919,113.925,276299996.0
2005-10-06 03:25:00,113.932,113.938,113.907,113.907,223300003.0
2005-10-06 03:26:00,113.923,113.923,113.903,113.908,253200001.0
2005-10-06 03:27:00,113.915,113.92,113.9,113.9,314900006.0
2005-10-06 03:28:00,113.902,113.911,113.878,113.883,228400000.0
2005-10-06 03:29:00,113.89,113.899,113.866,113.878,343100004.0
2005-10-06 03:30:00,113.855,113.866,113.855,113.857,279400003.0
2005-10-06 03:31:00,113.869,113.899,113.867,113.867,237800000.0
2005-10-06 03:32:00,113.895,113.904,113.87,113.87,185700001.0
2005-10-06 03:33:00,113.885,113.894,113.87,113.87,252800000.0
2005-10-06 03:34:00,113.878,113.887,113.845,113.845,233900001.0
2005-10-06 03:35:00,113.832,113.837,113.82,113.82,196899998.0
2005-10-06 03:36:00,113.812,113.839,113.812,113.839,218400000.0
2005-10-06 03:37:00,113.838,113.853,113.838,113.853,200199997.0
2005-10-06 03:38:00,113.875,113.886,113.875,113.882,382200000.0
2005-10-06 03:39:00,113.864,113.871,113.863,113.866,295600004.0
2005-10-06 03:40:00,113.888,113.888,113.859,113.872,237000001.0
2005-10-06 03:41:00,113.872,113.875,113.865,113.871,234399995.0
2005-10-06 03:42:00,113.863,113.863,113.845,113.852,107100003.0
2005-10-06 03:43:00,113.853,113.858,113.838,113.838,157200001.0
2005-10-06 03:44:00,113.846,113.853,113.839,113.839,176399999.0
2005-10-06 03:45:00,113.845,113.864,113.845,113.857,224300000.0
2005-10-06 03:46:00,113.843,113.857,113.835,113.845,216599999.0
2005-10-06 03:47:00,113.843,113.849,113.836,113.841,204000003.0
2005-10-06 03:48:00,113.845,113.85,113.844,113.848,84500003.0
2005-10-06 03:49:00,113.85,113.855,113.837,113.837,122799998.0
2005-10-06 03:50:00,113.84,113.87,113.834,113.856,214300000.0
2005-10-06 03:51:00,113.856,113.885,113.856,113.87,141099999.0
2005-10-06 03:52:00,113.872,113.876,113.854,113.854,220099997.0
2005-10-06 03:53:00,113.855,113.866,113.839,113.839,278300001.0
2005-10-06 03:54:00,113.845,113.853,113.845,113.85,263499997.0
2005-10-06 03:55:00,113.841,113.863,113.839,113.853,298100002.0
2005-10-06 03:56:00,113.848,113.854,113.834,113.854,220000003.0
2005-10-06 03:57:00,113.855,113.874,113.85,113.866,306900000.0
2005-10-06 03:58:00,113.858,113.88,113.858,113.88,242300001.0
2005-10-06 03:59:00,113.883,113.883,113.865,113.865,189000000.0
2005-10-06 04:00:00,113.874,113.887,113.871,113.884,375899992.0
2005-10-06 04:01:00,113.877,113.899,113.877,113.894,331799998.0
2005-10-06 04:02:00,113.897,113.908,113.897,113.908,92599998.0
2005-10-06 04:03:00,113.914,113.923,113.899,113.906,332799999.0
2005-10-06 04:04:00,113.913,113.945,113.913,113.92,295500003.0
2005-10-06 04:05:00,113.908,113.908,113.875,113.895,139099999.0
2005-10-06 04:06:00,113.904,113.904,113.892,113.897,238700003.0
2005-10-06 04:07:00,113.928,113.928,113.894,113.894,341300004.0
2005-10-06 04:08:00,113.89,113.907,113.886,113.901,338300000.0
2005-10-06 04:09:00,113.893,113.893,113.87,113.87,163799999.0
2005-10-06 04:10:00,113.88,113.891,113.872,113.874,292900002.0
2005-10-06 04:11:00,113.869,113.869,113.861,113.861,259900000.0
2005-10-06 04:12:00,113.865,113.875,113.863,113.875,214399999.0
2005-10-06 04:13:00,113.882,113.893,113.874,113.884,128500000.0
2005-10-06 04:14:00,113.892,113.892,113.874,113.878,309200005.0
2005-10-06 04:15:00,113.873,113.898,113.865,113.895,214900000.0
2005-10-06 04:16:00,113.895,113.904,113.876,113.879,219499993.0
2005-10-06 04:17:00,113.89,113.894,113.884,113.888,103800000.0
2005-10-06 04:18:00,113.873,113.894,113.871,113.888,131900000.0
2005-10-06 04:19:00,113.88,113.906,113.869,113.893,296699998.0
2005-10-06 04:20:00,113.872,113.897,113.871,113.891,308799998.0
2005-10-06 04:21:00,113.892,113.895,113.873,113.888,317400001.0
2005-10-06 04:22:00,113.897,113.906,113.876,113.903,292500004.0
2005-10-06 04:23:00,113.902,113.93,113.902,113.911,195899997.0
2005-10-06 04:24:00,113.92,113.929,113.887,113.909,233400000.0
2005-10-06 04:25:00,113.887,113.924,113.886,113.91,289599999.0
2005-10-06 04:26:00,113.908,113.925,113.902,113.916,222000003.0
2005-10-06 04:27:00,113.905,113.913,113.891,113.892,257699998.0
2005-10-06 04:28:00,113.898,113.909,113.898,113.898,293399998.0
2005-10-06 04:29:00,113.908,113.917,113.908,113.917,55900002.0
2005-10-06 04:30:00,113.92,113.926,113.913,113.919,110200002.0
2005-10-06 04:31:00,113.925,113.935,113.917,113.923,161900000.0
2005-10-06 04:32:00,113.918,113.937,113.911,113.931,180400003.0
2005-10-06 04:33:00,113.938,113.941,113.909,113.909,348000001.0
2005-10-06 04:34:00,113.897,113.913,113.897,113.913,200400002.0
2005-10-06 04:35:00,113.922,113.936,113.922,113.93,171800000.0
2005-10-06 04:36:00,113.939,113.941,113.917,113.924,222000002.0
2005-10-06 04:37:00,113.918,113.92,113.912,113.916,169099997.0
2005-10-06 04:38:00,113.923,113.923,113.913,113.922,286100003.0
2005-10-06 04:39:00,113.92,113.944,113.92,113.925,133400002.0
2005-10-06 04:40:00,113.916,113.916,113.876,113.88,246000001.0
2005-10-06 04:41:00,113.875,113.891,113.873,113.887,145600002.0
2005-10-06 04:42:00,113.892,113.892,113.878,113.878,292999999.0
2005-10-06 04:43:00,113.88,113.91,113.871,113.89,427300002.0
2005-10-06 04:44:00,113.892,113.896,113.889,113.891,213599998.0
2005-10-06 04:45:00,113.902,113.933,113.902,113.912,345599996.0
2005-10-06 04:46:00,113.913,113.913,113.891,113.891,201499999.0
2005-10-06 04:47:00,113.907,113.931,113.907,113.918,341299999.0
2005-10-06 04:48:00,113.915,113.928,113.898,113.904,185999998.0
2005-10-06 04:49:00,113.9,113.91,113.889,113.891,388100006.0
2005-10-06 04:50:00,113.89,113.899,113.88,113.88,185800000.0
2005-10-06 04:51:00,113.89,113.896,113.879,113.885,417400004.0
2005-10-06 04:52:00,113.873,113.904,113.87,113.875,325800000.0
2005-10-06 04:53:00,113.886,113.906,113.87,113.87,50500000.0
2005-10-06 04:54:00,113.885,113.898,113.867,113.874,239300007.0
2005-10-06 04:55:00,113.9,113.905,113.871,113.872,199999999.0
2005-10-06 04:56:00,113.855,113.898,113.855,113.894,287100001.0
2005-10-06 04:57:00,113.872,113.886,113.872,113.881,176900002.0
2005-10-06 04:58:00,113.878,113.899,113.867,113.871,368699999.0
2005-10-06 04:59:00,113.873,113.873,113.861,113.864,201699996.0
2005-10-06 05:00:00,113.861,113.887,113.839,113.887,237000000.0
2005-10-06 05:01:00,113.86,113.865,113.855,113.863,146999996.0
2005-10-06 05:02:00,113.865,113.875,113.846,113.847,339400001.0
2005-10-06 05:03:00,113.846,113.852,113.841,113.851,304999999.0
2005-10-06 05:04:00,113.85,113.88,113.845,113.861,215900001.0
2005-10-06 05:05:00,113.87,113.881,113.852,113.876,233399999.0
2005-10-06 05:06:00,113.855,113.855,113.843,113.845,423300004.0
2005-10-06 05:07:00,113.848,113.866,113.845,113.864,239200003.0
2005-10-06 05:08:00,113.853,113.865,113.849,113.849,195899998.0
2005-10-06 05:09:00,113.845,113.877,113.845,113.857,217300001.0
2005-10-06 05:10:00,113.857,113.858,113.835,113.839,292700008.0
2005-10-06 05:11:00,113.842,113.85,113.837,113.846,262800007.0
2005-10-06 05:12:00,113.844,113.88,113.844,113.88,220699996.0
2005-10-06 05:13:00,113.878,113.878,113.852,113.852,68700001.0
2005-10-06 05:14:00,113.846,113.853,113.846,113.853,205700000.0
2005-10-06 05:15:00,113.858,113.883,113.851,113.851,180000002.0
2005-10-06 05:16:00,113.848,113.86,113.846,113.855,253400005.0
2005-10-06 05:17:00,113.858,113.86,113.848,113.848,205599994.0
2005-10-06 05:18:00,113.848,113.86,113.848,113.85,146100002.0
2005-10-06 05:19:00,113.864,113.881,113.864,113.871,165299999.0
2005-10-06 05:20:00,113.873,113.879,113.849,113.852,424499998.0
2005-10-06 05:21:00,113.87,113.882,113.854,113.874,569099997.0
2005-10-06 05:22:00,113.892,113.893,113.859,113.874,372099999.0
2005-10-06 05:23:00,113.868,113.887,113.862,113.872,299500000.0
2005-10-06 05:24:00,113.884,113.888,113.866,113.87,198999999.0
2005-10-06 05:25:00,113.85,113.868,113.845,113.868,253999999.0
2005-10-06 05:26:00,113.87,113.896,113.86,113.865,275100001.0
2005-10-06 05:27:00,113.885,113.905,113.885,113.888,174799999.0
2005-10-06 05:28:00,113.885,113.896,113.866,113.891,191799997.0
2005-10-06 05:29:00,113.878,113.914,113.871,113.878,388699998.0
2005-10-06 05:30:00,113.892,113.914,113.892,113.899,298300006.0
2005-10-06 05:31:00,113.887,113.901,113.879,113.89,181299998.0
2005-10-06 05:32:00,113.877,113.885,113.877,113.885,434899998.0
2005-10-06 05:33:00,113.905,113.908,113.881,113.881,328000006.0
2005-10-06 05:34:00,113.887,113.899,113.865,113.88,415200005.0
2005-10-06 05:35:00,113.88,113.897,113.875,113.891,196099999.0
2005-10-06 05:36:00,113.927,113.927,113.863,113.877,223100002.0
2005-10-06 05:37:00,113.882,113.904,113.882,113.882,216900001.0
2005-10-06 05:38:00,113.887,113.906,113.887,113.898,154900003.0
2005-10-06 05:39:00,113.895,113.901,113.868,113.868,255800001.0
2005-10-06 05:40:00,113.885,113.936,113.885,113.889,231599995.0
2005-10-06 05:41:00,113.882,113.891,113.872,113.887,278199995.0
2005-10-06 05:42:00,113.897,113.904,113.886,113.886,157799999.0
2005-10-06 05:43:00,113.9,113.908,113.894,113.905,274300001.0
2005-10-06 05:44:00,113.896,113.904,113.883,113.903,195400000.0
2005-10-06 05:45:00,113.917,113.918,113.902,113.909,180599997.0
2005-10-06 05:46:00,113.938,113.939,113.907,113.907,224799996.0
2005-10-06 05:47:00,113.897,113.911,113.896,113.91,241700004.0
2005-10-06 05:48:00,113.911,113.93,113.899,113.912,272800000.0
2005-10-06 05:49:00,113.906,113.916,113.889,113.903,186099997.0
2005-10-06 05:50:00,113.893,113.893,113.885,113.886,182100005.0
2005-10-06 05:51:00,113.887,113.894,113.887,113.894,287699998.0
2005-10-06 05:52:00,113.887,113.887,113.873,113.876,170400003.0
2005-10-06 05:53:00,113.882,113.9,113.872,113.877,209899996.0
2005-10-06 05:54:00,113.873,113.893,113.865,113.876,348300008.0
2005-10-06 05:55:00,113.884,113.884,113.873,113.878,312200001.0
2005-10-06 05:56:00,113.885,113.892,113.873,113.884,202599997.0
2005-10-06 05:57:00,113.885,113.891,113.863,113.876,431499993.0
2005-10-06 05:58:00,113.885,113.891,113.872,113.872,225399997.0
2005-10-06 05:59:00,113.872,113.878,113.866,113.875,276900002.0
2005-10-06 06:00:00,113.875,113.889,113.861,113.861,120200002.0
2005-10-06 06:01:00,113.865,113.877,113.855,113.857,160299998.0
2005-10-06 06:02:00,113.871,113.891,113.858,113.859,411399997.0
2005-10-06 06:03:00,113.883,113.889,113.851,113.854,187400000.0
2005-10-06 06:04:00,113.845,113.885,113.844,113.868,274499996.0
2005-10-06 06:05:00,113.863,113.863,113.85,113.854,143600003.0
2005-10-06 06:06:00,113.855,113.891,113.844,113.87,351800010.0
2005-10-06 06:07:00,113.877,113.893,113.858,113.86,203600000.0
2005-10-06 06:08:00,113.875,113.885,113.856,113.879,182300000.0
2005-10-06 06:09:00,113.87,113.885,113.865,113.885,317799997.0
2005-10-06 06:10:00,113.86,113.871,113.85,113.85,183500001.0
2005-10-06 06:11:00,113.854,113.89,113.854,113.865,297499999.0
2005-10-06 06:12:00,113.865,113.883,113.858,113.87,274599999.0
2005-10-06 06:13:00,113.879,113.887,113.859,113.872,334500000.0
2005-10-06 06:14:00,113.882,113.899,113.882,113.897,104899998.0
2005-10-06 06:15:00,113.902,113.907,113.883,113.883,131900004.0
2005-10-06 06:16:00,113.91,113.91,113.873,113.892,161500001.0
2005-10-06 06:17:00,113.89,113.89,113.868,113.89,160299997.0
2005-10-06 06:18:00,113.887,113.901,113.877,113.887,371400008.0
2005-10-06 06:19:00,113.89,113.902,113.885,113.888,246699997.0
2005-10-06 06:20:00,113.875,113.886,113.875,113.886,181999995.0
2005-10-06 06:21:00,113.881,113.881,113.866,113.868,140399999.0
2005-10-06 06:22:00,113.876,113.886,113.851,113.857,196399999.0
2005-10-06 06:23:00,113.86,113.872,113.851,113.851,261300003.0
2005-10-06 06:24:00,113.842,113.852,113.842,113.846,220400003.0
2005-10-06 06:25:00,113.833,113.872,113.833,113.848,391700000.0
2005-10-06 06:26:00,113.841,113.855,113.83,113.831,289100003.0
2005-10-06 06:27:00,113.837,113.839,113.813,113.829,326900000.0
2005-10-06 06:28:00,113.828,113.857,113.815,113.838,287800001.0
2005-10-06 06:29:00,113.842,113.851,113.827,113.827,168100004.0
2005-10-06 06:30:00,113.823,113.831,113.823,113.828,158699998.0
2005-10-06 06:31:00,113.83,113.861,113.83,113.835,366599998.0
2005-10-06 06:32:00,113.84,113.845,113.822,113.824,320700000.0
2005-10-06 06:33:00,113.855,113.866,113.833,113.844,90800002.0
2005-10-06 06:34:00,113.838,113.865,113.836,113.842,301599997.0
2005-10-06 06:35:00,113.843,113.846,113.831,113.846,428099995.0
2005-10-06 06:36:00,113.84,113.849,113.83,113.844,243600001.0
2005-10-06 06:37:00,113.828,113.837,113.828,113.837,268799998.0
2005-10-06 06:38:00,113.832,113.836,113.819,113.835,165200004.0
2005-10-06 06:39:00,113.842,113.875,113.841,113.845,333200006.0
2005-10-06 06:40:00,113.848,113.848,113.84,113.84,197200003.0
2005-10-06 06:41:00,113.842,113.857,113.842,113.842,124500003.0
2005-10-06 06:42:00,113.838,113.842,113.83,113.842,235199999.0
2005-10-06 06:43:00,113.828,113.854,113.828,113.836,216499998.0
2005-10-06 06:44:00,113.831,113.839,113.816,113.816,160199999.0
2005-10-06 06:45:00,113.803,113.809,113.771,113.771,267200001.0
2005-10-06 06:46:00,113.78,113.784,113.774,113.784,161000004.0
2005-10-06 06:47:00,113.775,113.79,113.775,113.782,188399999.0
2005-10-06 06:48:00,113.78,113.78,113.765,113.773,178800002.0
2005-10-06 06:49:00,113.768,113.768,113.743,113.751,201800004.0
2005-10-06 06:50:00,113.745,113.745,113.722,113.734,198399999.0
2005-10-06 06:51:00,113.74,113.758,113.738,113.747,240200002.0
2005-10-06 06:52:00,113.74,113.746,113.724,113.743,294300002.0
2005-10-06 06:53:00,113.755,113.764,113.737,113.739,116200002.0
2005-10-06 06:54:00,113.752,113.768,113.752,113.766,162900000.0
2005-10-06 06:55:00,113.758,113.767,113.752,113.763,272700002.0
2005-10-06 06:56:00,113.779,113.789,113.778,113.78,215600004.0
2005-10-06 06:57:00,113.785,113.796,113.775,113.775,177599998.0
2005-10-06 06:58:00,113.775,113.783,113.775,113.779,294699994.0
2005-10-06 06:59:00,113.777,113.785,113.773,113.778,112900000.0
2005-10-06 07:00:00,113.777,113.785,113.759,113.779,318599999.0
2005-10-06 07:01:00,113.808,113.808,113.782,113.792,295499994.0
2005-10-06 07:02:00,113.79,113.795,113.788,113.788,105900002.0
2005-10-06 07:03:00,113.79,113.808,113.777,113.777,459300001.0
2005-10-06 07:04:00,113.778,113.782,113.772,113.772,179400003.0
2005-10-06 07:05:00,113.813,113.818,113.752,113.78,315600005.0
2005-10-06 07:06:00,113.771,113.784,113.763,113.763,330900001.0
2005-10-06 07:07:00,113.762,113.776,113.751,113.752,206999998.0
2005-10-06 07:08:00,113.738,113.763,113.738,113.75,188199998.0
2005-10-06 07:09:00,113.74,113.748,113.74,113.748,82300001.0
2005-10-06 07:10:00,113.748,113.768,113.748,113.763,61700000.0
2005-10-06 07:11:00,113.771,113.771,113.751,113.759,284099999.0
2005-10-06 07:12:00,113.753,113.782,113.75,113.751,311699999.0
2005-10-06 07:13:00,113.754,113.773,113.751,113.773,220100002.0
2005-10-06 07:14:00,113.78,113.8,113.78,113.799,171099994.0
2005-10-06 07:15:00,113.802,113.809,113.796,113.798,212799992.0
2005-10-06 07:16:00,113.795,113.797,113.795,113.797,116999996.0
2005-10-06 07:17:00,113.815,113.828,113.803,113.809,156999997.0
2005-10-06 07:18:00,113.807,113.837,113.807,113.835,210699999.0
2005-10-06 07:19:00,113.835,113.836,113.822,113.822,236499998.0
2005-10-06 07:20:00,113.81,113.838,113.805,113.813,284099999.0
2005-10-06 07:21:00,113.818,113.818,113.792,113.807,163399998.0
2005-10-06 07:22:00,113.822,113.823,113.794,113.803,285700005.0
2005-10-06 07:23:00,113.81,113.836,113.81,113.815,147799998.0
2005-10-06 07:24:00,113.808,113.819,113.806,113.817,225699998.0
2005-10-06 07:25:00,113.816,113.843,113.816,113.828,191500000.0
2005-10-06 07:26:00,113.827,113.832,113.803,113.819,169400005.0
2005-10-06 07:27:00,113.825,113.853,113.822,113.822,329800006.0
2005-10-06 07:28:00,113.828,113.828,113.805,113.814,303899999.0
2005-10-06 07:29:00,113.822,113.829,113.793,113.829,303599996.0
2005-10-06 07:30:00,113.822,113.822,113.792,113.796,149799995.0
2005-10-06 07:31:00,113.808,113.818,113.805,113.808,100799998.0
2005-10-06 07:32:00,113.804,113.832,113.801,113.801,356700002.0
2005-10-06 07:33:00,113.795,113.821,113.791,113.798,309200004.0
2005-10-06 07:34:00,113.799,113.821,113.787,113.804,258400004.0
2005-10-06 07:35:00,113.806,113.822,113.8,113.8,240200002.0
2005-10-06 07:36:00,113.827,113.843,113.806,113.814,288199994.0
2005-10-06 07:37:00,113.812,113.831,113.812,113.831,136500000.0
2005-10-06 07:38:00,113.823,113.844,113.81,113.82,225900002.0
2005-10-06 07:39:00,113.803,113.832,113.803,113.812,174299999.0
2005-10-06 07:40:00,113.82,113.831,113.8,113.801,317400002.0
2005-10-06 07:41:00,113.815,113.824,113.814,113.818,181800000.0
2005-10-06 07:42:00,113.835,113.842,113.808,113.808,249600004.0
2005-10-06 07:43:00,113.812,113.83,113.805,113.83,72899999.0
2005-10-06 07:44:00,113.842,113.855,113.813,113.82,275900000.0
2005-10-06 07:45:00,113.818,113.846,113.813,113.846,135699999.0
2005-10-06 07:46:00,113.825,113.825,113.82,113.822,175300000.0
2005-10-06 07:47:00,113.82,113.825,113.82,113.82,278499997.0
2005-10-06 07:48:00,113.826,113.843,113.826,113.833,300900000.0
2005-10-06 07:49:00,113.825,113.839,113.806,113.828,266900000.0
2005-10-06 07:50:00,113.832,113.841,113.815,113.815,79800001.0
2005-10-06 07:51:00,113.812,113.82,113.79,113.82,291300000.0
2005-10-06 07:52:00,113.818,113.85,113.814,113.841,283099999.0
2005-10-06 07:53:00,113.827,113.833,113.823,113.823,133099997.0
2005-10-06 07:54:00,113.818,113.834,113.811,113.825,141799998.0
2005-10-06 07:55:00,113.825,113.847,113.808,113.808,385699992.0
2005-10-06 07:56:00,113.812,113.82,113.789,113.789,231299997.0
2005-10-06 07:57:00,113.81,113.814,113.803,113.814,360699993.0
2005-10-06 07:58:00,113.813,113.831,113.809,113.831,266999999.0
2005-10-06 07:59:00,113.84,113.845,113.829,113.829,176099999.0
2005-10-06 08:00:00,113.815,113.831,113.807,113.83,198499996.0
2005-10-06 08:01:00,113.819,113.833,113.817,113.828,363400000.0
2005-10-06 08:02:00,113.85,113.875,113.85,113.873,159200000.0
2005-10-06 08:03:00,113.872,113.881,113.872,113.879,122600001.0
2005-10-06 08:04:00,113.882,113.899,113.882,113.889,242400000.0
2005-10-06 08:05:00,113.884,113.884,113.863,113.863,249599998.0
2005-10-06 08:06:00,113.866,113.867,113.859,113.859,249600004.0
2005-10-06 08:07:00,113.862,113.864,113.856,113.858,365000000.0
2005-10-06 08:08:00,113.873,113.898,113.868,113.885,211199998.0
2005-10-06 08:09:00,113.874,113.874,113.86,113.867,256100002.0
2005-10-06 08:10:00,113.861,113.864,113.854,113.859,260500002.0
2005-10-06 08:11:00,113.861,113.861,113.849,113.849,133899999.0
2005-10-06 08:12:00,113.846,113.846,113.822,113.837,332800000.0
2005-10-06 08:13:00,113.838,113.844,113.821,113.826,369699997.0
2005-10-06 08:14:00,113.817,113.825,113.809,113.81,254800002.0
2005-10-06 08:15:00,113.813,113.835,113.809,113.835,135599999.0
2005-10-06 08:16:00,113.84,113.851,113.84,113.845,218600001.0
2005-10-06 08:17:00,113.834,113.843,113.824,113.824,325200000.0
2005-10-06 08:18:00,113.83,113.85,113.83,113.838,240899999.0
2005-10-06 08:19:00,113.847,113.864,113.832,113.832,197899999.0
2005-10-06 08:20:00,113.817,113.817,113.805,113.805,210800000.0
2005-10-06 08:21:00,113.797,113.797,113.788,113.788,245800003.0
2005-10-06 08:22:00,113.802,113.819,113.802,113.803,144100001.0
2005-10-06 08:23:00,113.789,113.795,113.787,113.792,144599999.0
2005-10-06 08:24:00,113.807,113.813,113.802,113.802,122300002.0
2005-10-06 08:25:00,113.803,113.803,113.789,113.79,199799994.0
2005-10-06 08:26:00,113.78,113.78,113.76,113.76,236900002.0
2005-10-06 08:27:00,113.759,113.77,113.756,113.767,248099998.0
2005-10-06 08:28:00,113.75,113.759,113.74,113.747,207599998.0
2005-10-06 08:29:00,113.736,113.736,113.715,113.72,216500000.0
2005-10-06 08:30:00,113.722,113.737,113.722,113.73,337700002.0
2005-10-06 08:31:00,113.739,113.748,113.739,113.748,424999996.0
2005-10-06 08:32:00,113.75,113.75,113.737,113.739,266600008.0
2005-10-06 08:33:00,113.748,113.753,113.741,113.747,200400005.0
2005-10-06 08:34:00,113.754,113.754,113.74,113.745,204200002.0
2005-10-06 08:35:00,113.752,113.78,113.75,113.78,260300000.0
2005-10-06 08:36:00,113.782,113.798,113.782,113.79,219099998.0
2005-10-06 08:37:00,113.793,113.795,113.784,113.795,186399997.0
2005-10-06 08:38:00,113.795,113.795,113.777,113.777,200500000.0
2005-10-06 08:39:00,113.772,113.774,113.756,113.756,235400002.0
2005-10-06 08:40:00,113.758,113.779,113.755,113.775,214800003.0
2005-10-06 08:41:00,113.775,113.775,113.761,113.768,284899997.0
2005-10-06 08:42:00,113.768,113.799,113.758,113.788,270400001.0
2005-10-06 08:43:00,113.784,113.788,113.784,113.788,61600002.0
2005-10-06 08:44:00,113.787,113.788,113.782,113.782,340299992.0
2005-10-06 08:45:00,113.776,113.778,113.768,113.77,251400005.0
2005-10-06 08:46:00,113.758,113.758,113.741,113.741,166000002.0
2005-10-06 08:47:00,113.74,113.742,113.732,113.732,275700000.0
2005-10-06 08:48:00,113.725,113.742,113.725,113.742,277199995.0
2005-10-06 08:49:00,113.74,113.74,113.71,113.71,276799998.0
2005-10-06 08:50:00,113.708,113.72,113.708,113.71,231599995.0
2005-10-06 08:51:00,113.708,113.74,113.706,113.729,272100005.0
2005-10-06 08:52:00,113.717,113.723,113.714,113.714,220600006.0
2005-10-06 08:53:00,113.708,113.722,113.708,113.722,211499996.0
2005-10-06 08:54:00,113.731,113.731,113.718,113.723,273400003.0
2005-10-06 08:55:00,113.725,113.755,113.725,113.749,137399999.0
2005-10-06 08:56:00,113.76,113.771,113.757,113.757,166900000.0
2005-10-06 08:57:00,113.762,113.772,113.762,113.768,189500004.0
2005-10-06 08:58:00,113.767,113.779,113.763,113.779,225500003.0
2005-10-06 08:59:00,113.78,113.78,113.77,113.77,132599999.0
2005-10-06 09:00:00,113.771,113.771,113.737,113.737,179800001.0
2005-10-06 09:01:00,113.74,113.74,113.724,113.732,168700001.0
2005-10-06 09:02:00,113.728,113.728,113.717,113.718,229999998.0
2005-10-06 09:03:00,113.728,113.734,113.728,113.734,241599995.0
2005-10-06 09:04:00,113.742,113.742,113.732,113.738,202299999.0
2005-10-06 09:05:00,113.75,113.757,113.748,113.75,98500001.0
2005-10-06 09:06:00,113.74,113.745,113.74,113.74,116500002.0
2005-10-06 09:07:00,113.743,113.745,113.733,113.733,214199998.0
2005-10-06 09:08:00,113.732,113.732,113.725,113.727,214500001.0
2005-10-06 09:09:00,113.723,113.723,113.714,113.723,211600001.0
2005-10-06 09:10:00,113.718,113.728,113.718,113.718,298700000.0
2005-10-06 09:11:00,113.715,113.715,113.671,113.671,83399998.0
2005-10-06 09:12:00,113.657,113.67,113.657,113.658,224599998.0
2005-10-06 09:13:00,113.658,113.667,113.657,113.66,167899997.0
2005-10-06 09:14:00,113.666,113.67,113.645,113.645,312300000.0
2005-10-06 09:15:00,113.647,113.655,113.644,113.648,295499998.0
2005-10-06 09:16:00,113.637,113.649,113.637,113.642,160900003.0
2005-10-06 09:17:00,113.636,113.643,113.633,113.643,209300002.0
2005-10-06 09:18:00,113.648,113.663,113.645,113.652,255899999.0
2005-10-06 09:19:00,113.652,113.667,113.652,113.661,151600002.0
2005-10-06 09:20:00,113.663,113.683,113.661,113.662,250900002.0
2005-10-06 09:21:00,113.667,113.676,113.645,113.645,230300006.0
2005-10-06 09:22:00,113.651,113.666,113.651,113.664,197299995.0
2005-10-06 09:23:00,113.668,113.68,113.668,113.676,215000002.0
2005-10-06 09:24:00,113.68,113.687,113.68,113.682,201700000.0
2005-10-06 09:25:00,113.686,113.701,113.686,113.691,158700002.0
2005-10-06 09:26:00,113.69,113.69,113.666,113.666,146400000.0
2005-10-06 09:27:00,113.665,113.667,113.652,113.652,159800001.0
2005-10-06 09:28:00,113.663,113.667,113.663,113.667,27200000.0
2005-10-06 09:29:00,113.668,113.678,113.668,113.678,92199999.0
2005-10-06 09:30:00,113.68,113.68,113.669,113.678,165699997.0
2005-10-06 09:31:00,113.683,113.683,113.668,113.668,165500003.0
2005-10-06 09:32:00,113.68,113.694,113.677,113.688,537399995.0
2005-10-06 09:33:00,113.68,113.684,113.674,113.678,296500002.0
2005-10-06 09:34:00,113.692,113.694,113.683,113.683,87200002.0
2005-10-06 09:35:00,113.675,113.675,113.664,113.673,260099996.0
2005-10-06 09:36:00,113.675,113.675,113.668,113.67,351800003.0
2005-10-06 09:37:00,113.678,113.69,113.677,113.686,177500001.0
2005-10-06 09:38:00,113.693,113.699,113.685,113.696,285100005.0
2005-10-06 09:39:00,113.693,113.693,113.682,113.685,94399999.0
2005-10-06 09:40:00,113.693,113.693,113.672,113.672,237400003.0
2005-10-06 09:41:00,113.674,113.68,113.659,113.659,312299996.0
2005-10-06 09:42:00,113.646,113.68,113.646,113.652,384800009.0
2005-10-06 09:43:00,113.657,113.661,113.646,113.661,281400002.0
2005-10-06 09:44:00,113.665,113.665,113.657,113.657,113199998.0
2005-10-06 09:45:00,113.669,113.681,113.669,113.673,179500004.0
2005-10-06 09:46:00,113.667,113.673,113.665,113.673,228999998.0
2005-10-06 09:47:00,113.678,113.689,113.678,113.687,234799999.0
2005-10-06 09:48:00,113.679,113.701,113.679,113.701,234099997.0
2005-10-06 09:49:00,113.695,113.712,113.694,113.712,273100001.0
2005-10-06 09:50:00,113.717,113.742,113.717,113.742,249799997.0
2005-10-06 09:51:00,113.742,113.747,113.741,113.747,111099999.0
2005-10-06 09:52:00,113.74,113.74,113.732,113.738,244899999.0
2005-10-06 09:53:00,113.735,113.735,113.73,113.73,141900001.0
2005-10-06 09:54:00,113.723,113.726,113.717,113.717,104500000.0
2005-10-06 09:55:00,113.727,113.732,113.722,113.722,199999999.0
2005-10-06 09:56:00,113.719,113.719,113.706,113.707,193800000.0
2005-10-06 09:57:00,113.698,113.704,113.694,113.704,220900001.0
2005-10-06 09:58:00,113.703,113.703,113.689,113.69,205500003.0
2005-10-06 09:59:00,113.69,113.699,113.689,113.693,107000001.0
2005-10-06 10:00:00,113.691,113.71,113.691,113.707,416200003.0
2005-10-06 10:01:00,113.71,113.718,113.71,113.712,93500004.0
2005-10-06 10:02:00,113.719,113.722,113.715,113.717,217799996.0
2005-10-06 10:03:00,113.713,113.713,113.7,113.707,122399999.0
2005-10-06 10:04:00,113.71,113.715,113.71,113.71,280299994.0
2005-10-06 10:05:00,113.718,113.722,113.713,113.718,227600001.0
2005-10-06 10:06:00,113.724,113.739,113.724,113.732,130799999.0
2005-10-06 10:07:00,113.725,113.741,113.725,113.734,222800006.0
2005-10-06 10:08:00,113.73,113.735,113.727,113.727,257800008.0
2005-10-06 10:09:00,113.733,113.733,113.726,113.729,319199999.0
2005-10-06 10:10:00,113.736,113.758,113.735,113.756,258100001.0
2005-10-06 10:11:00,113.764,113.764,113.744,113.744,213399997.0
2005-10-06 10:12:00,113.742,113.751,113.741,113.741,213300001.0
2005-10-06 10:13:00,113.738,113.744,113.733,113.737,100699999.0
2005-10-06 10:14:00,113.732,113.752,113.729,113.752,195199998.0
2005-10-06 10:15:00,113.755,113.755,113.748,113.753,256200003.0
2005-10-06 10:16:00,113.751,113.751,113.726,113.728,257899997.0
2005-10-06 10:17:00,113.722,113.722,113.707,113.714,212600000.0
2005-10-06 10:18:00,113.717,113.723,113.708,113.72,394400003.0
2005-10-06 10:19:00,113.713,113.754,113.713,113.754,214899999.0
2005-10-06 10:20:00,113.76,113.764,113.738,113.751,389900004.0
2005-10-06 10:21:00,113.748,113.751,113.744,113.744,93000000.0
2005-10-06 10:22:00,113.751,113.781,113.75,113.778,348499996.0
2005-10-06 10:23:00,113.782,113.794,113.782,113.79,255000005.0
2005-10-06 10:24:00,113.782,113.782,113.767,113.768,132600000.0
2005-10-06 10:25:00,113.77,113.773,113.762,113.767,140499995.0
2005-10-06 10:26:00,113.763,113.765,113.757,113.765,141699999.0
2005-10-06 10:27:00,113.761,113.77,113.734,113.734,153800001.0
2005-10-06 10:28:00,113.71,113.727,113.71,113.727,185999999.0
2005-10-06 10:29:00,113.715,113.727,113.705,113.705,301299995.0
2005-10-06 10:30:00,113.708,113.717,113.683,113.683,148299999.0
2005-10-06 10:31:00,113.69,113.698,113.69,113.695,319400000.0
2005-10-06 10:32:00,113.696,113.722,113.696,113.722,313699994.0
2005-10-06 10:33:00,113.718,113.718,113.712,113.712,55000002.0
2005-10-06 10:34:00,113.711,113.726,113.711,113.72,185300002.0
2005-10-06 10:35:00,113.715,113.715,113.701,113.713,137300000.0
2005-10-06 10:36:00,113.715,113.722,113.715,113.717,127400002.0
2005-10-06 10:37:00,113.722,113.722,113.711,113.717,120600001.0
2005-10-06 10:38:00,113.732,113.753,113.732,113.752,246000004.0
2005-10-06 10:39:00,113.747,113.753,113.745,113.753,260999996.0
2005-10-06 10:40:00,113.751,113.751,113.749,113.749,24900001.0
2005-10-06 10:41:00,113.745,113.746,113.743,113.743,58200000.0
2005-10-06 10:42:00,113.747,113.752,113.74,113.747,247599999.0
2005-10-06 10:43:00,113.745,113.754,113.744,113.75,213799997.0
2005-10-06 10:44:00,113.753,113.767,113.752,113.752,520699995.0
2005-10-06 10:45:00,113.764,113.769,113.764,113.769,58000002.0
2005-10-06 10:46:00,113.775,113.775,113.77,113.77,145600000.0
2005-10-06 10:47:00,113.778,113.792,113.777,113.782,240999998.0
2005-10-06 10:48:00,113.778,113.793,113.778,113.786,371700000.0
2005-10-06 10:49:00,113.781,113.792,113.781,113.792,174000001.0
2005-10-06 10:50:00,113.792,113.792,113.78,113.782,109600001.0
2005-10-06 10:51:00,113.781,113.79,113.781,113.79,328199992.0
2005-10-06 10:52:00,113.797,113.8,113.777,113.777,128999999.0
2005-10-06 10:53:00,113.777,113.79,113.777,113.79,119900002.0
2005-10-06 10:54:00,113.798,113.812,113.794,113.804,255000006.0
2005-10-06 10:55:00,113.814,113.865,113.814,113.854,406100005.0
2005-10-06 10:56:00,113.864,113.881,113.864,113.875,340000001.0
2005-10-06 10:57:00,113.872,113.881,113.864,113.864,327399996.0
2005-10-06 10:58:00,113.862,113.863,113.855,113.858,183900000.0
2005-10-06 10:59:00,113.863,113.894,113.857,113.888,173700002.0
2005-10-06 11:00:00,113.885,113.885,113.856,113.86,169300002.0
2005-10-06 11:01:00,113.863,113.872,113.859,113.859,265299997.0
2005-10-06 11:02:00,113.857,113.861,113.855,113.857,243699998.0
2005-10-06 11:03:00,113.854,113.854,113.847,113.847,153100000.0
2005-10-06 11:04:00,113.848,113.863,113.846,113.859,185899998.0
2005-10-06 11:05:00,113.859,113.881,113.859,113.867,311600001.0
2005-10-06 11:06:00,113.872,113.872,113.853,113.853,174500002.0
2005-10-06 11:07:00,113.846,113.858,113.845,113.845,118200002.0
2005-10-06 11:08:00,113.848,113.881,113.848,113.881,182700002.0
2005-10-06 11:09:00,113.885,113.885,113.875,113.88,159000002.0
2005-10-06 11:10:00,113.89,113.896,113.875,113.875,166300000.0
2005-10-06 11:11:00,113.85,113.852,113.84,113.849,287299994.0
2005-10-06 11:12:00,113.847,113.856,113.837,113.839,381699993.0
2005-10-06 11:13:00,113.828,113.837,113.825,113.837,202200006.0
2005-10-06 11:14:00,113.843,113.846,113.833,113.837,340100000.0
2005-10-06 11:15:00,113.83,113.838,113.828,113.835,148500000.0
2005-10-06 11:16:00,113.836,113.854,113.836,113.846,179999996.0
2005-10-06 11:17:00,113.855,113.859,113.853,113.857,167999999.0
2005-10-06 11:18:00,113.858,113.861,113.848,113.857,166999996.0
2005-10-06 11:19:00,113.849,113.862,113.848,113.851,202500000.0
2005-10-06 11:20:00,113.86,113.869,113.857,113.867,312000001.0
2005-10-06 11:21:00,113.864,113.866,113.854,113.854,53500000.0
2005-10-06 11:22:00,113.851,113.863,113.851,113.859,218300000.0
2005-10-06 11:23:00,113.87,113.879,113.87,113.872,227800007.0
2005-10-06 11:24:00,113.86,113.861,113.841,113.841,215199996.0
2005-10-06 11:25:00,113.837,113.841,113.827,113.83,264699998.0
2005-10-06 11:26:00,113.834,113.846,113.834,113.838,76200001.0
2005-10-06 11:27:00,113.843,113.843,113.833,113.843,190900004.0
2005-10-06 11:28:00,113.845,113.845,113.835,113.835,336000003.0
2005-10-06 11:29:00,113.838,113.838,113.83,113.83,153699994.0
2005-10-06 11:30:00,113.826,113.826,113.806,113.818,303199997.0
2005-10-06 11:31:00,113.82,113.84,113.815,113.836,310700003.0
2005-10-06 11:32:00,113.838,113.841,113.824,113.832,278499999.0
2005-10-06 11:33:00,113.84,113.84,113.826,113.835,204099999.0
2005-10-06 11:34:00,113.845,113.858,113.841,113.841,214700000.0
2005-10-06 11:35:00,113.833,113.838,113.824,113.838,65400000.0
2005-10-06 11:36:00,113.842,113.843,113.836,113.838,241500001.0
2005-10-06 11:37:00,113.838,113.839,113.832,113.837,270099998.0
2005-10-06 11:38:00,113.839,113.855,113.839,113.855,186900001.0
2005-10-06 11:39:00,113.863,113.863,113.853,113.857,132299998.0
2005-10-06 11:40:00,113.849,113.854,113.846,113.85,216100000.0
2005-10-06 11:41:00,113.85,113.885,113.85,113.854,177499999.0
2005-10-06 11:42:00,113.849,113.863,113.847,113.863,301899996.0
2005-10-06 11:43:00,113.865,113.865,113.847,113.847,279400004.0
2005-10-06 11:44:00,113.858,113.86,113.853,113.855,89599999.0
2005-10-06 11:45:00,113.868,113.877,113.864,113.871,163299999.0
2005-10-06 11:46:00,113.853,113.857,113.827,113.857,272200007.0
2005-10-06 11:47:00,113.873,113.885,113.848,113.856,328900000.0
2005-10-06 11:48:00,113.857,113.862,113.85,113.858,119399998.0
2005-10-06 11:49:00,113.858,113.866,113.855,113.86,253400001.0
2005-10-06 11:50:00,113.86,113.881,113.86,113.881,190599997.0
2005-10-06 11:51:00,113.875,113.879,113.867,113.869,290500001.0
2005-10-06 11:52:00,113.876,113.883,113.873,113.883,144600002.0
2005-10-06 11:53:00,113.88,113.888,113.88,113.883,154600000.0
2005-10-06 11:54:00,113.885,113.885,113.877,113.885,273099998.0
2005-10-06 11:55:00,113.885,113.902,113.883,113.902,409999998.0
2005-10-06 11:56:00,113.901,113.901,113.891,113.891,232200003.0
2005-10-06 11:57:00,113.895,113.919,113.895,113.895,336600006.0
2005-10-06 11:58:00,113.894,113.91,113.893,113.91,198400003.0
2005-10-06 11:59:00,113.91,113.913,113.905,113.909,380300005.0
2005-10-06 12:00:00,113.912,113.921,113.911,113.911,201500001.0
2005-10-06 12:01:00,113.913,113.913,113.898,113.898,235699998.0
2005-10-06 12:02:00,113.893,113.893,113.88,113.882,186300003.0
2005-10-06 12:03:00,113.892,113.902,113.871,113.871,275500009.0
2005-10-06 12:04:00,113.873,113.873,113.857,113.858,264300000.0
2005-10-06 12:05:00,113.855,113.855,113.833,113.84,197900002.0
2005-10-06 12:06:00,113.832,113.847,113.832,113.84,286500000.0
2005-10-06 12:07:00,113.844,113.844,113.833,113.836,182200002.0
2005-10-06 12:08:00,113.837,113.838,113.835,113.838,87400000.0
2005-10-06 12:09:00,113.836,113.845,113.824,113.839,347799996.0
2005-10-06 12:10:00,113.857,113.885,113.857,113.885,87000001.0
2005-10-06 12:11:00,113.899,113.899,113.868,113.872,222199998.0
2005-10-06 12:12:00,113.89,113.913,113.89,113.907,172999999.0
2005-10-06 12:13:00,113.904,113.904,113.894,113.896,157700004.0
2005-10-06 12:14:00,113.897,113.897,113.882,113.896,395000000.0
2005-10-06 12:15:00,113.908,113.922,113.908,113.918,148499998.0
2005-10-06 12:16:00,113.917,113.932,113.917,113.923,307800001.0
2005-10-06 12:17:00,113.918,113.918,113.907,113.907,351400002.0
2005-10-06 12:18:00,113.904,113.918,113.904,113.916,272900003.0
2005-10-06 12:19:00,113.908,113.91,113.887,113.889,281000003.0
2005-10-06 12:20:00,113.883,113.89,113.88,113.89,202400002.0
2005-10-06 12:21:00,113.895,113.895,113.89,113.895,206000002.0
2005-10-06 12:22:00,113.891,113.891,113.884,113.887,153999995.0
2005-10-06 12:23:00,113.885,113.885,113.877,113.877,235000000.0
2005-10-06 12:24:00,113.885,113.901,113.883,113.901,235700005.0
2005-10-06 12:25:00,113.895,113.898,113.885,113.895,126300001.0
2005-10-06 12:26:00,113.898,113.901,113.889,113.889,145100001.0
2005-10-06 12:27:00,113.885,113.885,113.877,113.88,166000000.0
2005-10-06 12:28:00,113.875,113.882,113.874,113.874,99800001.0
2005-10-06 12:29:00,113.873,113.873,113.865,113.868,325600000.0
2005-10-06 12:30:00,113.868,113.873,113.859,113.868,147300001.0
2005-10-06 12:31:00,113.872,113.872,113.858,113.868,123600000.0
2005-10-06 12:32:00,113.871,113.871,113.855,113.855,47800000.0
2005-10-06 12:33:00,113.865,113.865,113.855,113.86,278899998.0
2005-10-06 12:34:00,113.86,113.865,113.86,113.862,196399999.0
2005-10-06 12:35:00,113.865,113.865,113.86,113.865,287699996.0
2005-10-06 12:36:00,113.859,113.859,113.826,113.826,246500007.0
2005-10-06 12:37:00,113.82,113.825,113.815,113.82,303100007.0
2005-10-06 12:38:00,113.82,113.825,113.817,113.82,173599998.0
2005-10-06 12:39:00,113.838,113.839,113.807,113.814,82000002.0
2005-10-06 12:40:00,113.828,113.838,113.828,113.838,243799997.0
2005-10-06 12:41:00,113.838,113.84,113.829,113.837,202300002.0
2005-10-06 12:42:00,113.848,113.848,113.832,113.845,130599998.0
2005-10-06 12:43:00,113.847,113.848,113.843,113.848,85299998.0
2005-10-06 12:44:00,113.857,113.869,113.853,113.853,250199997.0
2005-10-06 12:45:00,113.855,113.868,113.842,113.85,321599997.0
2005-10-06 12:46:00,113.852,113.852,113.829,113.83,334999998.0
2005-10-06 12:47:00,113.837,113.843,113.828,113.832,358800004.0
2005-10-06 12:48:00,113.83,113.834,113.822,113.827,400899999.0
2005-10-06 12:49:00,113.835,113.866,113.835,113.851,268699992.0
2005-10-06 12:50:00,113.835,113.847,113.835,113.84,325400004.0
2005-10-06 12:51:00,113.845,113.845,113.84,113.842,268800001.0
2005-10-06 12:52:00,113.86,113.86,113.848,113.854,394799999.0
2005-10-06 12:53:00,113.848,113.853,113.846,113.848,134000000.0
2005-10-06 12:54:00,113.842,113.843,113.842,113.843,96599998.0
2005-10-06 12:55:00,113.861,113.861,113.857,113.857,81400002.0
2005-10-06 12:56:00,113.857,113.882,113.844,113.844,165400000.0
2005-10-06 12:57:00,113.848,113.856,113.845,113.845,277399997.0
2005-10-06 12:58:00,113.852,113.87,113.829,113.832,333200009.0
2005-10-06 12:59:00,113.844,113.851,113.84,113.847,247700002.0
2005-10-06 13:00:00,113.844,113.844,113.832,113.835,156599999.0
2005-10-06 13:01:00,113.836,113.853,113.836,113.843,224200002.0
2005-10-06 13:02:00,113.838,113.838,113.827,113.827,46399998.0
2005-10-06 13:03:00,113.82,113.825,113.82,113.825,66000000.0
2005-10-06 13:04:00,113.815,113.818,113.795,113.795,187400005.0
2005-10-06 13:05:00,113.794,113.813,113.794,113.809,404400000.0
2005-10-06 13:06:00,113.815,113.83,113.815,113.83,65400001.0
2005-10-06 13:07:00,113.836,113.843,113.834,113.843,68699998.0
2005-10-06 13:08:00,113.845,113.845,113.838,113.838,83299998.0
2005-10-06 13:09:00,113.845,113.845,113.837,113.837,24100000.0
2005-10-06 13:10:00,113.848,113.849,113.845,113.847,70100002.0
2005-10-06 13:11:00,113.84,113.845,113.837,113.845,281600002.0
2005-10-06 13:12:00,113.849,113.853,113.841,113.841,327600006.0
2005-10-06 13:13:00,113.842,113.852,113.84,113.848,68600001.0
2005-10-06 13:14:00,113.844,113.89,113.844,113.855,243600002.0
2005-10-06 13:15:00,113.853,113.883,113.853,113.883,276100000.0
2005-10-06 13:16:00,113.885,113.896,113.871,113.876,334099999.0
2005-10-06 13:17:00,113.88,113.899,113.876,113.876,273999998.0
2005-10-06 13:18:00,113.862,113.886,113.86,113.885,229100003.0
2005-10-06 13:19:00,113.888,113.888,113.879,113.885,175900001.0
2005-10-06 13:20:00,113.896,113.928,113.896,113.928,286200003.0
2005-10-06 13:21:00,113.942,113.95,113.936,113.938,238500002.0
2005-10-06 13:22:00,113.929,113.932,113.92,113.924,288699998.0
2005-10-06 13:23:00,113.92,113.925,113.915,113.923,203099997.0
2005-10-06 13:24:00,113.92,113.922,113.913,113.918,175100004.0
2005-10-06 13:25:00,113.926,113.931,113.922,113.927,127799999.0
2005-10-06 13:26:00,113.92,113.925,113.92,113.925,109199998.0
2005-10-06 13:27:00,113.921,113.921,113.915,113.916,167200004.0
2005-10-06 13:28:00,113.92,113.923,113.918,113.918,217399995.0
2005-10-06 13:29:00,113.917,113.925,113.898,113.905,358500000.0
2005-10-06 13:30:00,113.905,113.905,113.9,113.905,272400005.0
2005-10-06 13:31:00,113.909,113.914,113.895,113.895,157900003.0
2005-10-06 13:32:00,113.901,113.914,113.901,113.914,352999993.0
2005-10-06 13:33:00,113.927,113.932,113.923,113.926,488800006.0
2005-10-06 13:34:00,113.921,113.932,113.921,113.932,236800000.0
2005-10-06 13:35:00,113.93,113.93,113.916,113.919,288699996.0
2005-10-06 13:36:00,113.925,113.937,113.91,113.925,337299999.0
2005-10-06 13:37:00,113.93,113.934,113.922,113.934,127899998.0
2005-10-06 13:38:00,113.927,113.929,113.919,113.919,261500003.0
2005-10-06 13:39:00,113.928,113.928,113.923,113.923,154200001.0
2005-10-06 13:40:00,113.92,113.925,113.917,113.925,168099997.0
2005-10-06 13:41:00,113.92,113.925,113.915,113.92,213300005.0
2005-10-06 13:42:00,113.935,113.956,113.935,113.956,150699998.0
2005-10-06 13:43:00,113.937,113.952,113.936,113.936,103600001.0
2005-10-06 13:44:00,113.923,113.923,113.913,113.917,438100001.0
2005-10-06 13:45:00,113.912,113.918,113.91,113.918,152899996.0
2005-10-06 13:46:00,113.917,113.923,113.908,113.908,289100003.0
2005-10-06 13:47:00,113.912,113.912,113.894,113.898,122300000.0
2005-10-06 13:48:00,113.893,113.893,113.882,113.886,283000006.0
2005-10-06 13:49:00,113.878,113.883,113.868,113.87,297299998.0
2005-10-06 13:50:00,113.877,113.884,113.869,113.869,293299998.0
2005-10-06 13:51:00,113.87,113.883,113.87,113.883,259900000.0
2005-10-06 13:52:00,113.881,113.904,113.874,113.874,271300002.0
2005-10-06 13:53:00,113.865,113.87,113.84,113.84,45400000.0
2005-10-06 13:54:00,113.84,113.852,113.84,113.847,289499999.0
2005-10-06 13:55:00,113.848,113.863,113.848,113.863,243800001.0
2005-10-06 13:56:00,113.863,113.863,113.852,113.856,263299997.0
2005-10-06 13:57:00,113.865,113.884,113.864,113.864,330999999.0
2005-10-06 13:58:00,113.861,113.873,113.86,113.873,237100004.0
2005-10-06 13:59:00,113.87,113.87,113.828,113.828,233699996.0
2005-10-06 14:00:00,113.832,113.846,113.832,113.845,176200002.0
2005-10-06 14:01:00,113.837,113.837,113.824,113.828,148300003.0
2005-10-06 14:02:00,113.831,113.839,113.826,113.838,169999999.0
2005-10-06 14:03:00,113.835,113.835,113.815,113.815,142300000.0
2005-10-06 14:04:00,113.818,113.818,113.807,113.81,336599998.0
2005-10-06 14:05:00,113.812,113.828,113.808,113.826,307200000.0
2005-10-06 14:06:00,113.835,113.835,113.83,113.835,159800005.0
2005-10-06 14:07:00,113.832,113.832,113.821,113.821,132899999.0
2005-10-06 14:08:00,113.82,113.832,113.818,113.832,367400001.0
2005-10-06 14:09:00,113.822,113.822,113.81,113.81,91000000.0
2005-10-06 14:10:00,113.82,113.829,113.82,113.822,169000000.0
2005-10-06 14:11:00,113.818,113.82,113.815,113.819,216200001.0
2005-10-06 14:12:00,113.817,113.834,113.817,113.834,128499997.0
2005-10-06 14:13:00,113.84,113.852,113.84,113.841,175299998.0
2005-10-06 14:14:00,113.839,113.839,113.812,113.812,304799995.0
2005-10-06 14:15:00,113.821,113.857,113.821,113.857,483000004.0
2005-10-06 14:16:00,113.855,113.872,113.855,113.872,322400002.0
2005-10-06 14:17:00,113.871,113.879,113.871,113.878,394199995.0
2005-10-06 14:18:00,113.873,113.89,113.873,113.889,262700005.0
2005-10-06 14:19:00,113.9,113.91,113.9,113.907,129300004.0
2005-10-06 14:20:00,113.909,113.918,113.909,113.912,195299997.0
2005-10-06 14:21:00,113.905,113.905,113.885,113.885,44899999.0
2005-10-06 14:22:00,113.872,113.872,113.852,113.856,65200001.0
2005-10-06 14:23:00,113.867,113.876,113.863,113.865,254000002.0
2005-10-06 14:24:00,113.865,113.865,113.855,113.855,426000001.0
2005-10-06 14:25:00,113.855,113.856,113.848,113.848,203400004.0
2005-10-06 14:26:00,113.836,113.836,113.805,113.805,137499999.0
2005-10-06 14:27:00,113.802,113.813,113.797,113.81,241800002.0
2005-10-06 14:28:00,113.814,113.841,113.814,113.841,321699996.0
2005-10-06 14:29:00,113.838,113.838,113.817,113.823,183600000.0
2005-10-06 14:30:00,113.817,113.817,113.801,113.808,322400005.0
2005-10-06 14:31:00,113.802,113.82,113.794,113.82,169099998.0
2005-10-06 14:32:00,113.82,113.82,113.807,113.813,159000002.0
2005-10-06 14:33:00,113.816,113.818,113.803,113.812,225799995.0
2005-10-06 14:34:00,113.83,113.838,113.816,113.816,109299998.0
2005-10-06 14:35:00,113.81,113.823,113.81,113.819,277300002.0
2005-10-06 14:36:00,113.812,113.835,113.81,113.829,136599999.0
2005-10-06 14:37:00,113.827,113.833,113.827,113.833,206400001.0
2005-10-06 14:38:00,113.818,113.825,113.818,113.822,116400003.0
2005-10-06 14:39:00,113.822,113.824,113.816,113.816,153399999.0
2005-10-06 14:40:00,113.82,113.841,113.82,113.823,254200000.0
2005-10-06 14:41:00,113.824,113.829,113.818,113.823,281300008.0
2005-10-06 14:42:00,113.818,113.823,113.806,113.823,232999996.0
2005-10-06 14:43:00,113.821,113.821,113.803,113.808,300300004.0
2005-10-06 14:44:00,113.808,113.81,113.79,113.8,291400003.0
2005-10-06 14:45:00,113.802,113.802,113.79,113.792,190499996.0
2005-10-06 14:46:00,113.803,113.813,113.803,113.813,204700005.0
2005-10-06 14:47:00,113.796,113.796,113.781,113.785,198399999.0
2005-10-06 14:48:00,113.787,113.79,113.775,113.778,247200003.0
2005-10-06 14:49:00,113.775,113.775,113.755,113.763,280700009.0
2005-10-06 14:50:00,113.757,113.758,113.742,113.742,132100000.0
2005-10-06 14:51:00,113.733,113.733,113.715,113.72,134300002.0
2005-10-06 14:52:00,113.718,113.718,113.695,113.701,209699996.0
2005-10-06 14:53:00,113.695,113.701,113.688,113.698,226699994.0
2005-10-06 14:54:00,113.697,113.702,113.694,113.702,257399995.0
2005-10-06 14:55:00,113.71,113.717,113.694,113.694,236100001.0
2005-10-06 14:56:00,113.695,113.698,113.678,113.681,246500001.0
2005-10-06 14:57:00,113.673,113.681,113.663,113.681,185299999.0
2005-10-06 14:58:00,113.69,113.707,113.69,113.707,220899997.0
2005-10-06 14:59:00,113.726,113.729,113.726,113.729,93200001.0
2005-10-06 15:00:00,113.735,113.739,113.727,113.734,239700002.0
2005-10-06 15:01:00,113.749,113.76,113.749,113.759,163199995.0
2005-10-06 15:02:00,113.755,113.755,113.718,113.718,233500006.0
2005-10-06 15:03:00,113.72,113.729,113.72,113.725,310099998.0
2005-10-06 15:04:00,113.72,113.72,113.702,113.702,201599995.0
2005-10-06 15:05:00,113.698,113.698,113.652,113.652,189400000.0
2005-10-06 15:06:00,113.642,113.688,113.642,113.688,100000001.0
2005-10-06 15:07:00,113.678,113.698,113.678,113.696,240900002.0
2005-10-06 15:08:00,113.693,113.698,113.683,113.695,175199997.0
2005-10-06 15:09:00,113.683,113.683,113.655,113.669,158800000.0
2005-10-06 15:10:00,113.674,113.683,113.674,113.683,81100002.0
2005-10-06 15:11:00,113.687,113.692,113.68,113.68,243799998.0
2005-10-06 15:12:00,113.692,113.707,113.692,113.702,237500000.0
2005-10-06 15:13:00,113.707,113.709,113.674,113.674,248200001.0
2005-10-06 15:14:00,113.652,113.652,113.625,113.633,197700000.0
2005-10-06 15:15:00,113.624,113.659,113.624,113.659,222700001.0
2005-10-06 15:16:00,113.658,113.658,113.65,113.65,64599998.0
2005-10-06 15:17:00,113.616,113.616,113.581,113.585,219799998.0
2005-10-06 15:18:00,113.595,113.613,113.595,113.607,173800000.0
2005-10-06 15:19:00,113.6,113.6,113.577,113.589,262000006.0
2005-10-06 15:20:00,113.595,113.619,113.58,113.619,325199995.0
2005-10-06 15:21:00,113.612,113.612,113.528,113.528,404700004.0
2005-10-06 15:22:00,113.523,113.563,113.523,113.563,297800001.0
2005-10-06 15:23:00,113.574,113.611,113.574,113.598,200399996.0
2005-10-06 15:24:00,113.605,113.619,113.605,113.618,312000000.0
2005-10-06 15:25:00,113.621,113.633,113.621,113.633,231300005.0
2005-10-06 15:26:00,113.632,113.632,113.613,113.617,251100003.0
2005-10-06 15:27:00,113.62,113.624,113.599,113.602,185399998.0
2005-10-06 15:28:00,113.604,113.62,113.6,113.62,271600001.0
2005-10-06 15:29:00,113.615,113.618,113.61,113.618,148600003.0
2005-10-06 15:30:00,113.623,113.623,113.611,113.618,252599997.0
2005-10-06 15:31:00,113.63,113.634,113.63,113.63,120899996.0
2005-10-06 15:32:00,113.621,113.637,113.621,113.625,171000004.0
2005-10-06 15:33:00,113.623,113.623,113.613,113.623,294499998.0
2005-10-06 15:34:00,113.622,113.639,113.622,113.639,293399998.0
2005-10-06 15:35:00,113.65,113.657,113.647,113.647,275600003.0
2005-10-06 15:36:00,113.645,113.647,113.637,113.647,195000000.0
2005-10-06 15:37:00,113.648,113.657,113.647,113.657,421600002.0
2005-10-06 15:38:00,113.67,113.67,113.655,113.665,150900003.0
2005-10-06 15:39:00,113.654,113.661,113.648,113.651,322400000.0
2005-10-06 15:40:00,113.649,113.678,113.649,113.675,385299997.0
2005-10-06 15:41:00,113.665,113.665,113.656,113.659,159500000.0
2005-10-06 15:42:00,113.656,113.67,113.656,113.66,229300003.0
2005-10-06 15:43:00,113.663,113.665,113.657,113.665,190199998.0
2005-10-06 15:44:00,113.658,113.661,113.65,113.65,256099999.0
2005-10-06 15:45:00,113.65,113.661,113.64,113.661,203400001.0
2005-10-06 15:46:00,113.67,113.68,113.664,113.664,198300002.0
2005-10-06 15:47:00,113.652,113.661,113.637,113.637,368599995.0
2005-10-06 15:48:00,113.647,113.661,113.647,113.651,462400000.0
2005-10-06 15:49:00,113.642,113.654,113.637,113.654,209000000.0
2005-10-06 15:50:00,113.654,113.654,113.637,113.644,211200002.0
2005-10-06 15:51:00,113.647,113.648,113.559,113.559,233700001.0
2005-10-06 15:52:00,113.543,113.543,113.518,113.52,289400007.0
2005-10-06 15:53:00,113.52,113.563,113.52,113.563,194800000.0
2005-10-06 15:54:00,113.561,113.574,113.561,113.574,191500000.0
2005-10-06 15:55:00,113.578,113.578,113.562,113.562,106400001.0
2005-10-06 15:56:00,113.559,113.596,113.559,113.582,307900002.0
2005-10-06 15:57:00,113.567,113.577,113.551,113.551,180700000.0
2005-10-06 15:58:00,113.53,113.53,113.499,113.5,172199997.0
2005-10-06 15:59:00,113.502,113.523,113.502,113.509,174599999.0
2005-10-06 16:00:00,113.5,113.5,113.429,113.429,309900001.0
2005-10-06 16:01:00,113.427,113.441,113.424,113.433,297300000.0
2005-10-06 16:02:00,113.428,113.435,113.411,113.411,194700001.0
2005-10-06 16:03:00,113.407,113.43,113.407,113.43,124599998.0
2005-10-06 16:04:00,113.429,113.457,113.429,113.452,356700002.0
2005-10-06 16:05:00,113.458,113.496,113.458,113.494,267200002.0
2005-10-06 16:06:00,113.502,113.511,113.49,113.501,254200005.0
2005-10-06 16:07:00,113.517,113.523,113.517,113.523,24800000.0
2005-10-06 16:08:00,113.533,113.545,113.522,113.533,206600004.0
2005-10-06 16:09:00,113.541,113.541,113.51,113.51,332300000.0
2005-10-06 16:10:00,113.515,113.515,113.505,113.505,250499998.0
2005-10-06 16:11:00,113.52,113.54,113.52,113.54,162500001.0
2005-10-06 16:12:00,113.549,113.555,113.54,113.549,397599999.0
2005-10-06 16:13:00,113.552,113.552,113.542,113.544,78199999.0
2005-10-06 16:14:00,113.536,113.536,113.513,113.525,204199995.0
2005-10-06 16:15:00,113.522,113.566,113.522,113.566,232900000.0
2005-10-06 16:16:00,113.563,113.563,113.553,113.557,312799989.0
2005-10-06 16:17:00,113.555,113.559,113.54,113.545,303300005.0
2005-10-06 16:18:00,113.535,113.542,113.526,113.532,223200004.0
2005-10-06 16:19:00,113.511,113.511,113.488,113.488,157200001.0
2005-10-06 16:20:00,113.491,113.491,113.459,113.459,244499992.0
2005-10-06 16:21:00,113.465,113.478,113.457,113.478,333099999.0
2005-10-06 16:22:00,113.489,113.508,113.489,113.506,175099998.0
2005-10-06 16:23:00,113.502,113.502,113.47,113.471,225500003.0
2005-10-06 16:24:00,113.462,113.48,113.449,113.449,207399998.0
2005-10-06 16:25:00,113.448,113.449,113.405,113.412,210999999.0
2005-10-06 16:26:00,113.407,113.412,113.394,113.411,292900001.0
2005-10-06 16:27:00,113.411,113.411,113.4,113.407,209199996.0
2005-10-06 16:28:00,113.41,113.41,113.397,113.4,160999997.0
2005-10-06 16:29:00,113.415,113.417,113.415,113.417,34700000.0
2005-10-06 16:30:00,113.423,113.444,113.415,113.444,232799998.0
2005-10-06 16:31:00,113.445,113.445,113.432,113.441,221699993.0
2005-10-06 16:32:00,113.435,113.451,113.435,113.451,215899997.0
2005-10-06 16:33:00,113.441,113.441,113.405,113.405,218100007.0
2005-10-06 16:34:00,113.407,113.433,113.407,113.423,190499998.0
2005-10-06 16:35:00,113.418,113.436,113.418,113.422,126299998.0
2005-10-06 16:36:00,113.421,113.421,113.41,113.41,315299995.0
2005-10-06 16:37:00,113.41,113.42,113.396,113.396,245999998.0
2005-10-06 16:38:00,113.39,113.416,113.38,113.416,144699997.0
2005-10-06 16:39:00,113.428,113.43,113.405,113.417,179500002.0
2005-10-06 16:40:00,113.415,113.419,113.409,113.418,157600001.0
2005-10-06 16:41:00,113.432,113.465,113.432,113.45,183800002.0
2005-10-06 16:42:00,113.431,113.444,113.417,113.417,229099998.0
2005-10-06 16:43:00,113.43,113.434,113.43,113.43,161899996.0
2005-10-06 16:44:00,113.43,113.444,113.43,113.439,219999995.0
2005-10-06 16:45:00,113.437,113.448,113.429,113.448,199999997.0
2005-10-06 16:46:00,113.448,113.468,113.447,113.468,132000002.0
2005-10-06 16:47:00,113.473,113.473,113.458,113.473,214100002.0
2005-10-06 16:48:00,113.473,113.473,113.462,113.467,77100002.0
2005-10-06 16:49:00,113.465,113.489,113.465,113.482,116699999.0
2005-10-06 16:50:00,113.482,113.49,113.471,113.471,231500001.0
2005-10-06 16:51:00,113.476,113.483,113.47,113.483,373800003.0
2005-10-06 16:52:00,113.475,113.475,113.465,113.47,117600002.0
2005-10-06 16:53:00,113.467,113.467,113.46,113.46,144899997.0
2005-10-06 16:54:00,113.469,113.48,113.466,113.469,236000005.0
2005-10-06 16:55:00,113.468,113.493,113.461,113.462,144900001.0
2005-10-06 16:56:00,113.448,113.451,113.439,113.441,215699999.0
2005-10-06 16:57:00,113.438,113.438,113.429,113.433,91899998.0
2005-10-06 16:58:00,113.432,113.432,113.416,113.418,290800001.0
2005-10-06 16:59:00,113.423,113.448,113.42,113.448,247800002.0
2005-10-06 17:00:00,113.457,113.463,113.451,113.463,382300001.0
2005-10-06 17:01:00,113.463,113.463,113.45,113.45,222600000.0
2005-10-06 17:02:00,113.449,113.465,113.447,113.461,321100005.0
2005-10-06 17:03:00,113.462,113.467,113.454,113.461,350599998.0
2005-10-06 17:04:00,113.464,113.464,113.447,113.45,206299999.0
2005-10-06 17:05:00,113.452,113.465,113.452,113.455,119200001.0
2005-10-06 17:06:00,113.467,113.472,113.463,113.467,299800000.0
2005-10-06 17:07:00,113.468,113.471,113.466,113.467,208000000.0
2005-10-06 17:08:00,113.469,113.493,113.469,113.489,83900000.0
2005-10-06 17:09:00,113.487,113.49,113.48,113.48,132299999.0
2005-10-06 17:10:00,113.487,113.499,113.483,113.499,349900003.0
2005-10-06 17:11:00,113.499,113.505,113.497,113.505,30900000.0
2005-10-06 17:12:00,113.51,113.515,113.502,113.509,242400000.0
2005-10-06 17:13:00,113.517,113.533,113.515,113.533,403400001.0
2005-10-06 17:14:00,113.527,113.538,113.525,113.537,128800003.0
2005-10-06 17:15:00,113.544,113.575,113.544,113.57,80499999.0
2005-10-06 17:16:00,113.558,113.558,113.547,113.547,307899999.0
2005-10-06 17:17:00,113.543,113.543,113.535,113.537,211600002.0
2005-10-06 17:18:00,113.532,113.539,113.532,113.533,63100000.0
2005-10-06 17:19:00,113.534,113.556,113.534,113.544,308800002.0
2005-10-06 17:20:00,113.559,113.575,113.558,113.568,276200000.0
2005-10-06 17:21:00,113.579,113.61,113.579,113.607,354400005.0
2005-10-06 17:22:00,113.632,113.656,113.632,113.656,261099997.0
2005-10-06 17:23:00,113.631,113.637,113.627,113.627,177399999.0
2005-10-06 17:24:00,113.621,113.621,113.593,113.593,328799998.0
2005-10-06 17:25:00,113.591,113.591,113.577,113.577,202900001.0
2005-10-06 17:26:00,113.565,113.581,113.559,113.581,355799999.0
2005-10-06 17:27:00,113.586,113.588,113.573,113.573,292500002.0
2005-10-06 17:28:00,113.58,113.58,113.566,113.569,229899998.0
2005-10-06 17:29:00,113.558,113.572,113.558,113.558,279299999.0
2005-10-06 17:30:00,113.553,113.57,113.542,113.57,258199999.0
2005-10-06 17:31:00,113.572,113.583,113.567,113.576,243200004.0
2005-10-06 17:32:00,113.58,113.586,113.567,113.58,216100002.0
2005-10-06 17:33:00,113.567,113.569,113.555,113.557,350800004.0
2005-10-06 17:34:00,113.544,113.544,113.54,113.544,251500007.0
2005-10-06 17:35:00,113.55,113.552,113.541,113.544,117300001.0
2005-10-06 17:36:00,113.546,113.546,113.504,113.51,302899997.0
2005-10-06 17:37:00,113.498,113.512,113.489,113.506,153799999.0
2005-10-06 17:38:00,113.507,113.514,113.504,113.513,222600003.0
2005-10-06 17:39:00,113.505,113.529,113.498,113.529,113200002.0
2005-10-06 17:40:00,113.537,113.546,113.534,113.534,108799996.0
2005-10-06 17:41:00,113.522,113.53,113.519,113.52,253700000.0
2005-10-06 17:42:00,113.528,113.53,113.521,113.521,225200000.0
2005-10-06 17:43:00,113.514,113.515,113.494,113.494,46000000.0
2005-10-06 17:44:00,113.511,113.511,113.494,113.511,259200001.0
2005-10-06 17:45:00,113.49,113.49,113.473,113.474,129999998.0
2005-10-06 17:46:00,113.481,113.526,113.481,113.526,203700000.0
2005-10-06 17:47:00,113.525,113.54,113.525,113.53,202300000.0
2005-10-06 17:48:00,113.538,113.543,113.535,113.535,238500002.0
2005-10-06 17:49:00,113.527,113.528,113.513,113.514,365700002.0
2005-10-06 17:50:00,113.517,113.53,113.517,113.52,300800001.0
2005-10-06 17:51:00,113.525,113.539,113.516,113.516,263399998.0
2005-10-06 17:52:00,113.527,113.545,113.512,113.512,284800001.0
2005-10-06 17:53:00,113.522,113.522,113.504,113.511,201300000.0
2005-10-06 17:54:00,113.527,113.54,113.505,113.517,139300000.0
2005-10-06 17:55:00,113.517,113.531,113.515,113.529,251900003.0
2005-10-06 17:56:00,113.541,113.57,113.541,113.57,107100000.0
2005-10-06 17:57:00,113.561,113.561,113.531,113.547,293300000.0
2005-10-06 17:58:00,113.525,113.525,113.518,113.52,247500002.0
2005-10-06 17:59:00,113.528,113.53,113.513,113.525,294100001.0
2005-10-06 18:00:00,113.518,113.532,113.518,113.532,336399997.0
2005-10-06 18:01:00,113.53,113.53,113.499,113.505,1797200010.0
2005-10-06 18:02:00,113.5,113.55,113.5,113.55,1958400006.0
2005-10-06 18:03:00,113.54,113.55,113.54,113.54,1958400006.0
2005-10-06 18:05:00,113.55,113.55,113.52,113.52,1958400006.0
2005-10-06 18:06:00,113.53,113.53,113.5,113.51,1958400006.0
2005-10-06 18:07:00,113.52,113.52,113.51,113.51,1958400006.0
2005-10-06 18:08:00,113.52,113.53,113.51,113.53,1958400006.0
2005-10-06 18:09:00,113.54,113.55,113.53,113.55,1958400006.0
2005-10-06 18:11:00,113.552,113.552,113.535,113.538,1958400006.0
2005-10-06 18:12:00,113.528,113.533,113.521,113.533,2074400002.0
2005-10-06 18:13:00,113.55,113.55,113.54,113.55,2083900008.0
2005-10-06 18:14:00,113.57,113.58,113.55,113.58,2083900008.0
2005-10-06 18:15:00,113.57,113.59,113.57,113.57,2083900008.0
2005-10-06 18:16:00,113.55,113.57,113.55,113.57,2083900008.0
2005-10-06 18:17:00,113.562,113.598,113.56,113.575,2083900008.0
2005-10-06 18:18:00,113.58,113.6,113.58,113.6,1865100011.0
2005-10-06 18:19:00,113.59,113.59,113.58,113.58,1865100011.0
2005-10-06 18:20:00,113.59,113.6,113.58,113.6,1865100011.0
2005-10-06 18:21:00,113.59,113.62,113.59,113.61,1865100011.0
2005-10-06 18:22:00,113.61,113.61,113.58,113.58,1865100011.0
2005-10-06 18:23:00,113.59,113.6,113.58,113.6,1865100011.0
2005-10-06 18:24:00,113.59,113.59,113.59,113.59,1865100011.0
2005-10-06 18:25:00,113.6,113.61,113.59,113.61,1865100011.0
2005-10-06 18:26:00,113.62,113.62,113.62,113.62,1865100011.0
2005-10-06 18:27:00,113.604,113.604,113.593,113.604,1865100011.0
2005-10-06 18:28:00,113.62,113.62,113.61,113.61,1951699998.0
2005-10-06 18:29:00,113.62,113.62,113.61,113.61,1951699998.0
2005-10-06 18:30:00,113.602,113.611,113.596,113.601,1951699998.0
2005-10-06 18:31:00,113.62,113.62,113.61,113.62,1384200013.0
2005-10-06 18:32:00,113.61,113.61,113.58,113.58,1384200013.0
2005-10-06 18:33:00,113.59,113.59,113.58,113.59,1384200013.0
2005-10-06 18:34:00,113.58,113.58,113.53,113.53,1384200013.0
2005-10-06 18:35:00,113.54,113.54,113.49,113.49,1384200013.0
2005-10-06 18:36:00,113.47,113.47,113.47,113.47,1384200013.0
2005-10-06 18:37:00,113.471,113.479,113.468,113.468,1384200013.0
2005-10-06 18:38:00,113.46,113.462,113.414,113.423,1459500005.0
2005-10-06 18:39:00,113.426,113.431,113.417,113.425,838500010.0
2005-10-06 18:40:00,113.42,113.42,113.378,113.382,1771499995.0
2005-10-06 18:41:00,113.376,113.382,113.365,113.376,1616300002.0
2005-10-06 18:42:00,113.38,113.412,113.38,113.397,1459400000.0
2005-10-06 18:43:00,113.391,113.391,113.358,113.358,1086499993.0
2005-10-06 18:44:00,113.358,113.386,113.358,113.374,724200002.0
2005-10-06 18:45:00,113.377,113.382,113.363,113.367,1796600012.0
2005-10-06 18:46:00,113.371,113.391,113.37,113.379,1596299981.0
2005-10-06 18:47:00,113.377,113.399,113.377,113.399,407099999.0
2005-10-06 18:48:00,113.401,113.408,113.375,113.375,980900002.0
2005-10-06 18:49:00,113.365,113.372,113.353,113.353,1316800010.0
2005-10-06 18:50:00,113.357,113.368,113.356,113.365,1707600010.0
2005-10-06 18:51:00,113.369,113.383,113.369,113.379,1526499998.0
2005-10-06 18:52:00,113.398,113.402,113.378,113.383,1801800008.0
2005-10-06 18:53:00,113.385,113.387,113.371,113.371,1592800000.0
2005-10-06 18:54:00,113.374,113.398,113.374,113.398,2093000000.0
2005-10-06 18:55:00,113.398,113.409,113.391,113.392,1827599995.0
2005-10-06 18:56:00,113.39,113.394,113.387,113.393,350099998.0
2005-10-06 18:57:00,113.399,113.42,113.399,113.405,1138300010.0
2005-10-06 18:58:00,113.406,113.439,113.401,113.412,1510700005.0
2005-10-06 18:59:00,113.409,113.409,113.396,113.403,1879899980.0
2005-10-06 19:00:00,113.41,113.444,113.4,113.409,1166799997.0
2005-10-06 19:01:00,113.403,113.405,113.395,113.403,433900000.0
2005-10-06 19:02:00,113.401,113.405,113.388,113.402,675300000.0
2005-10-06 19:03:00,113.4,113.4,113.372,113.377,1991100001.0
2005-10-06 19:04:00,113.382,113.405,113.382,113.398,1007700015.0
2005-10-06 19:05:00,113.401,113.408,113.398,113.404,803800000.0
2005-10-06 19:06:00,113.402,113.415,113.385,113.385,1320199998.0
2005-10-06 19:07:00,113.381,113.391,113.381,113.382,2110800016.0
2005-10-06 19:08:00,113.385,113.394,113.382,113.382,1688000001.0
2005-10-06 19:09:00,113.378,113.387,113.375,113.382,741099999.0
2005-10-06 19:10:00,113.384,113.4,113.382,113.4,580000000.0
2005-10-06 19:11:00,113.411,113.464,113.411,113.464,888399996.0
2005-10-06 19:12:00,113.402,113.441,113.402,113.407,1052700007.0
2005-10-06 19:13:00,113.401,113.413,113.391,113.391,824699992.0
2005-10-06 19:14:00,113.39,113.403,113.389,113.396,627900000.0
2005-10-06 19:16:00,113.4,113.41,113.391,113.391,944399998.0
2005-10-06 19:17:00,113.388,113.393,113.378,113.378,991700002.0
2005-10-06 19:18:00,113.372,113.416,113.372,113.374,499600007.0
2005-10-06 19:19:00,113.375,113.412,113.355,113.388,1548600010.0
2005-10-06 19:20:00,113.361,113.374,113.36,113.369,899000000.0
2005-10-06 19:21:00,113.368,113.386,113.364,113.37,1560900005.0
2005-10-06 19:22:00,113.387,113.387,113.357,113.364,741999992.0
2005-10-06 19:23:00,113.36,113.36,113.36,113.36,1661399995.0
2005-10-06 19:24:00,113.358,113.365,113.353,113.358,1661399995.0
2005-10-06 19:25:00,113.354,113.366,113.353,113.36,1613900014.0
2005-10-06 19:26:00,113.38,113.38,113.37,113.38,1761500014.0
2005-10-06 19:27:00,113.369,113.372,113.357,113.372,1761500014.0
2005-10-06 19:28:00,113.37,113.399,113.37,113.382,937199998.0
2005-10-06 19:29:00,113.365,113.38,113.357,113.366,644200005.0
2005-10-06 19:30:00,113.362,113.377,113.343,113.363,804099986.0
2005-10-06 19:31:00,113.361,113.361,113.347,113.347,1440499997.0
2005-10-06 19:32:00,113.351,113.361,113.351,113.356,1263399993.0
2005-10-06 19:33:00,113.383,113.391,113.359,113.369,995200000.0
2005-10-06 19:34:00,113.368,113.408,113.368,113.379,1318600006.0
2005-10-06 19:35:00,113.378,113.393,113.376,113.393,1127699995.0
2005-10-06 19:36:00,113.385,113.436,113.383,113.4,676200012.0
2005-10-06 19:37:00,113.396,113.434,113.396,113.399,308000009.0
2005-10-06 19:38:00,113.396,113.404,113.396,113.4,1134599997.0
2005-10-06 19:39:00,113.406,113.441,113.406,113.41,1282100005.0
2005-10-06 19:40:00,113.403,113.403,113.388,113.393,853100011.0
2005-10-06 19:41:00,113.391,113.402,113.391,113.395,1162399993.0
2005-10-06 19:42:00,113.39,113.398,113.39,113.397,699999996.0
2005-10-06 19:43:00,113.391,113.391,113.362,113.362,333500001.0
2005-10-06 19:44:00,113.356,113.357,113.34,113.347,804199999.0
2005-10-06 19:45:00,113.34,113.34,113.3,113.3,750100001.0
2005-10-06 19:46:00,113.294,113.294,113.281,113.288,987800000.0
2005-10-06 19:47:00,113.287,113.289,113.26,113.26,645000001.0
2005-10-06 19:48:00,113.25,113.261,113.241,113.241,1845300008.0
2005-10-06 19:49:00,113.233,113.238,113.208,113.226,532800000.0
2005-10-06 19:50:00,113.23,113.252,113.23,113.252,839500010.0
2005-10-06 19:51:00,113.253,113.253,113.229,113.229,703900010.0
2005-10-06 19:52:00,113.225,113.231,113.22,113.221,1048000017.0
2005-10-06 19:53:00,113.225,113.225,113.214,113.217,975400006.0
2005-10-06 19:54:00,113.21,113.21,113.173,113.182,1713600009.0
2005-10-06 19:55:00,113.178,113.201,113.176,113.201,718500003.0
2005-10-06 19:56:00,113.199,113.199,113.169,113.169,849700005.0
2005-10-06 19:57:00,113.168,113.182,113.168,113.175,728200008.0
2005-10-06 19:58:00,113.176,113.19,113.164,113.164,1575000016.0
2005-10-06 19:59:00,113.166,113.189,113.15,113.15,1246100007.0
2005-10-06 20:00:00,113.149,113.172,113.149,113.169,268999993.0
2005-10-06 20:01:00,113.167,113.174,113.158,113.174,587700006.0
2005-10-06 20:02:00,113.167,113.175,113.161,113.173,1385299998.0
2005-10-06 20:03:00,113.173,113.175,113.162,113.175,574699998.0
2005-10-06 20:04:00,113.17,113.17,113.137,113.155,981100008.0
2005-10-06 20:05:00,113.147,113.15,113.136,113.144,1078900000.0
2005-10-06 20:06:00,113.141,113.158,113.141,113.145,1902200003.0
2005-10-06 20:07:00,113.136,113.155,113.103,113.115,757700002.0
2005-10-06 20:08:00,113.11,113.114,113.094,113.114,968499992.0
2005-10-06 20:09:00,113.125,113.162,113.107,113.14,1015800003.0
2005-10-06 20:10:00,113.107,113.116,113.105,113.11,881600005.0
2005-10-06 20:11:00,113.112,113.131,113.112,113.117,1806500007.0
2005-10-06 20:12:00,113.12,113.17,113.12,113.16,1021300004.0
2005-10-06 20:13:00,113.148,113.155,113.142,113.142,1021300004.0
2005-10-06 20:14:00,113.15,113.154,113.144,113.154,1040599997.0
2005-10-06 20:15:00,113.141,113.141,113.113,113.113,1636899985.0
2005-10-06 20:16:00,113.11,113.118,113.11,113.115,1162099995.0
2005-10-06 20:17:00,113.116,113.128,113.096,113.096,957400002.0
2005-10-06 20:18:00,113.099,113.105,113.097,113.097,208900000.0
2005-10-06 20:19:00,113.097,113.104,113.095,113.097,977600003.0
2005-10-06 20:20:00,113.093,113.138,113.093,113.097,928999999.0
2005-10-06 20:21:00,113.099,113.113,113.097,113.108,1250600004.0
2005-10-06 20:22:00,113.111,113.142,113.105,113.105,1450100002.0
2005-10-06 20:23:00,113.095,113.108,113.093,113.098,829699992.0
2005-10-06 20:24:00,113.092,113.092,113.077,113.077,702000002.0
2005-10-06 20:25:00,113.083,113.083,113.053,113.053,914099996.0
2005-10-06 20:26:00,113.046,113.046,113.016,113.027,1016300008.0
2005-10-06 20:27:00,113.03,113.067,113.03,113.062,1260299994.0
2005-10-06 20:28:00,113.07,113.07,113.05,113.05,608799996.0
2005-10-06 20:29:00,113.07,113.09,113.07,113.07,608799996.0
2005-10-06 20:30:00,113.09,113.09,113.07,113.07,608799996.0
2005-10-06 20:31:00,113.05,113.09,113.05,113.09,608799996.0
2005-10-06 20:32:00,113.08,113.08,113.07,113.08,608799996.0
2005-10-06 20:33:00,113.075,113.08,113.068,113.078,608799996.0
2005-10-06 20:34:00,113.075,113.075,113.07,113.075,379899993.0
2005-10-06 20:35:00,113.073,113.073,113.063,113.067,636299994.0
2005-10-06 20:36:00,113.065,113.073,113.059,113.073,597599994.0
2005-10-06 20:37:00,113.071,113.071,113.049,113.049,126400001.0
2005-10-06 20:38:00,113.049,113.058,113.049,113.055,1122500000.0
2005-10-06 20:39:00,113.057,113.07,113.046,113.07,954400001.0
2005-10-06 20:40:00,113.07,113.07,113.05,113.05,1080499995.0
2005-10-06 20:41:00,113.05,113.05,113.008,113.025,1080499995.0
2005-10-06 20:42:00,113.022,113.048,113.022,113.04,1032699998.0
2005-10-06 20:43:00,113.043,113.08,113.043,113.072,1490899987.0
2005-10-06 20:44:00,113.077,113.091,113.075,113.077,1831300002.0
2005-10-06 20:45:00,113.074,113.086,113.063,113.086,1276600010.0
2005-10-06 20:46:00,113.098,113.112,113.094,113.097,1431000002.0
2005-10-06 20:47:00,113.11,113.15,113.11,113.15,1200499996.0
2005-10-06 20:48:00,113.13,113.13,113.089,113.089,1200499996.0
2005-10-06 20:49:00,113.078,113.091,113.063,113.088,1065199995.0
2005-10-06 20:50:00,113.092,113.106,113.092,113.106,1376600009.0
2005-10-06 20:51:00,113.114,113.142,113.114,113.142,916400000.0
2005-10-06 20:52:00,113.141,113.141,113.118,113.118,194000006.0
2005-10-06 20:53:00,113.119,113.157,113.113,113.128,1053800000.0
2005-10-06 20:54:00,113.124,113.124,113.117,113.118,604799992.0
2005-10-06 20:55:00,113.12,113.125,113.115,113.119,1845300010.0
2005-10-06 20:56:00,113.128,113.148,113.128,113.144,793300003.0
2005-10-06 20:57:00,113.146,113.162,113.134,113.144,1348799999.0
2005-10-06 20:58:00,113.17,113.18,113.15,113.16,1824599987.0
2005-10-06 20:59:00,113.17,113.17,113.16,113.17,1824599987.0
2005-10-06 21:00:00,113.155,113.161,113.146,113.152,1824599987.0
2005-10-06 21:01:00,113.151,113.151,113.121,113.122,1094200001.0
2005-10-06 21:02:00,113.115,113.116,113.099,113.099,772999998.0
2005-10-06 21:03:00,113.111,113.127,113.111,113.127,1325400007.0
2005-10-06 21:04:00,113.131,113.149,113.131,113.143,541900005.0
2005-10-06 21:05:00,113.146,113.155,113.146,113.155,820799992.0
2005-10-06 21:06:00,113.16,113.172,113.154,113.168,960299992.0
2005-10-06 21:07:00,113.159,113.189,113.148,113.165,1515400007.0
2005-10-06 21:08:00,113.154,113.154,113.138,113.153,810299993.0
2005-10-06 21:09:00,113.149,113.176,113.144,113.16,499700000.0
2005-10-06 21:10:00,113.159,113.174,113.154,113.154,594099997.0
2005-10-06 21:11:00,113.149,113.174,113.146,113.166,230500000.0
2005-10-06 21:12:00,113.164,113.178,113.156,113.17,553200007.0
2005-10-06 21:13:00,113.156,113.176,113.156,113.176,652700006.0
2005-10-06 21:14:00,113.182,113.188,113.159,113.177,1757599997.0
2005-10-06 21:15:00,113.18,113.204,113.171,113.189,1895099996.0
2005-10-06 21:16:00,113.182,113.198,113.173,113.182,949299992.0
2005-10-06 21:17:00,113.177,113.184,113.157,113.159,1678600013.0
2005-10-06 21:18:00,113.17,113.181,113.167,113.175,1060199999.0
2005-10-06 21:19:00,113.182,113.218,113.182,113.195,1178600000.0
2005-10-06 21:20:00,113.185,113.208,113.173,113.178,1339900010.0
2005-10-06 21:21:00,113.178,113.198,113.164,113.172,1403399990.0
2005-10-06 21:22:00,113.177,113.199,113.173,113.176,1437099999.0
2005-10-06 21:23:00,113.19,113.2,113.179,113.189,961199998.0
2005-10-06 21:24:00,113.185,113.206,113.174,113.174,1850199995.0
2005-10-06 21:25:00,113.181,113.215,113.181,113.215,1411499996.0
2005-10-06 21:26:00,113.22,113.226,113.212,113.212,924600001.0
2005-10-06 21:27:00,113.208,113.212,113.196,113.205,981700001.0
2005-10-06 21:28:00,113.211,113.221,113.203,113.205,371600006.0
2005-10-06 21:29:00,113.207,113.22,113.207,113.209,976900007.0
2005-10-06 21:30:00,113.214,113.239,113.21,113.21,1007699997.0
2005-10-06 21:31:00,113.22,113.233,113.214,113.228,207799995.0
2005-10-06 21:32:00,113.211,113.211,113.188,113.188,998499991.0
2005-10-06 21:33:00,113.18,113.183,113.177,113.183,490900003.0
2005-10-06 21:34:00,113.193,113.193,113.184,113.19,471600000.0
2005-10-06 21:35:00,113.195,113.196,113.186,113.196,488599995.0
2005-10-06 21:36:00,113.197,113.197,113.17,113.17,461500000.0
2005-10-06 21:37:00,113.17,113.175,113.17,113.17,538099998.0
2005-10-06 21:38:00,113.171,113.175,113.164,113.175,212199996.0
2005-10-06 21:39:00,113.178,113.185,113.171,113.185,621000000.0
2005-10-06 21:40:00,113.178,113.182,113.173,113.179,715299997.0
2005-10-06 21:41:00,113.182,113.203,113.176,113.176,824999998.0
2005-10-06 21:42:00,113.17,113.189,113.162,113.172,1175499996.0
2005-10-06 21:43:00,113.175,113.193,113.174,113.188,462199998.0
2005-10-06 21:44:00,113.198,113.21,113.19,113.204,1466600004.0
2005-10-06 21:45:00,113.197,113.221,113.185,113.203,731599987.0
2005-10-06 21:46:00,113.19,113.204,113.19,113.195,699200006.0
2005-10-06 21:47:00,113.187,113.188,113.168,113.188,685400002.0
2005-10-06 21:48:00,113.185,113.21,113.176,113.176,1024799993.0
2005-10-06 21:49:00,113.177,113.202,113.177,113.19,373800004.0
2005-10-06 21:50:00,113.185,113.195,113.185,113.194,106899999.0
2005-10-06 21:51:00,113.201,113.249,113.201,113.21,349800002.0
2005-10-06 21:52:00,113.215,113.233,113.202,113.202,192099997.0
2005-10-06 21:53:00,113.235,113.246,113.22,113.22,413399996.0
2005-10-06 21:54:00,113.216,113.248,113.216,113.219,656199994.0
2005-10-06 21:55:00,113.216,113.224,113.216,113.222,209200000.0
2005-10-06 21:56:00,113.226,113.234,113.222,113.224,644200006.0
2005-10-06 21:57:00,113.235,113.269,113.235,113.251,403600001.0
2005-10-06 21:58:00,113.25,113.259,113.25,113.25,121400001.0
2005-10-06 21:59:00,113.247,113.275,113.235,113.235,586500007.0
2005-10-06 22:00:00,113.242,113.27,113.242,113.257,873000009.0
2005-10-06 22:01:00,113.23,113.235,113.221,113.235,1394900006.0
2005-10-06 22:02:00,113.227,113.229,113.218,113.227,733199995.0
2005-10-06 22:03:00,113.232,113.249,113.232,113.24,527599995.0
2005-10-06 22:04:00,113.241,113.262,113.226,113.235,726999997.0
2005-10-06 22:05:00,113.24,113.251,113.23,113.234,155100002.0
2005-10-06 22:06:00,113.237,113.253,113.237,113.251,88900002.0
2005-10-06 22:07:00,113.235,113.262,113.232,113.232,327800006.0
2005-10-06 22:08:00,113.252,113.258,113.217,113.217,215700002.0
2005-10-06 22:09:00,113.22,113.225,113.199,113.205,244399999.0
2005-10-06 22:10:00,113.228,113.228,113.205,113.213,141200002.0
2005-10-06 22:11:00,113.213,113.24,113.213,113.217,611400006.0
2005-10-06 22:12:00,113.214,113.24,113.214,113.224,249299997.0
2005-10-06 22:13:00,113.211,113.233,113.205,113.229,495799999.0
2005-10-06 22:14:00,113.223,113.235,113.215,113.218,284999999.0
2005-10-06 22:15:00,113.218,113.243,113.215,113.235,277900003.0
2005-10-06 22:16:00,113.237,113.249,113.226,113.226,665899992.0
2005-10-06 22:17:00,113.21,113.223,113.21,113.212,284400001.0
2005-10-06 22:18:00,113.212,113.235,113.203,113.205,543599996.0
2005-10-06 22:19:00,113.202,113.229,113.2,113.2,255700002.0
2005-10-06 22:20:00,113.192,113.214,113.19,113.205,495800002.0
2005-10-06 22:21:00,113.218,113.22,113.204,113.209,318400000.0
2005-10-06 22:22:00,113.208,113.218,113.199,113.199,279900005.0
2005-10-06 22:23:00,113.184,113.201,113.184,113.195,119900003.0
2005-10-06 22:24:00,113.203,113.236,113.203,113.236,396800004.0
2005-10-06 22:25:00,113.247,113.26,113.237,113.24,216700001.0
2005-10-06 22:26:00,113.23,113.263,113.224,113.263,324500003.0
2005-10-06 22:27:00,113.277,113.299,113.277,113.285,834400002.0
2005-10-06 22:28:00,113.31,113.311,113.267,113.283,248199997.0
2005-10-06 22:29:00,113.241,113.241,113.221,113.221,157800002.0
2005-10-06 22:30:00,113.225,113.225,113.211,113.211,350099991.0
2005-10-06 22:31:00,113.205,113.212,113.198,113.211,143899997.0
2005-10-06 22:32:00,113.205,113.234,113.197,113.21,371600003.0
2005-10-06 22:33:00,113.243,113.244,113.21,113.224,652100005.0
2005-10-06 22:34:00,113.219,113.273,113.219,113.235,1115199994.0
2005-10-06 22:35:00,113.239,113.257,113.239,113.243,405200003.0
2005-10-06 22:36:00,113.245,113.273,113.245,113.245,807200012.0
2005-10-06 22:37:00,113.24,113.246,113.237,113.24,387999997.0
2005-10-06 22:38:00,113.241,113.265,113.237,113.255,313100006.0
2005-10-06 22:39:00,113.238,113.247,113.238,113.241,134599998.0
2005-10-06 22:40:00,113.256,113.265,113.226,113.226,798400002.0
2005-10-06 22:41:00,113.227,113.286,113.227,113.286,182000002.0
2005-10-06 22:42:00,113.299,113.312,113.292,113.297,160200002.0
2005-10-06 22:43:00,113.293,113.331,113.293,113.318,320800001.0
2005-10-06 22:44:00,113.307,113.307,113.295,113.3,279299997.0
2005-10-06 22:45:00,113.308,113.317,113.304,113.308,291699997.0
2005-10-06 22:46:00,113.316,113.332,113.303,113.307,346600002.0
2005-10-06 22:47:00,113.347,113.347,113.312,113.317,192900001.0
2005-10-06 22:48:00,113.319,113.345,113.313,113.313,410500009.0
2005-10-06 22:49:00,113.312,113.335,113.312,113.316,392999998.0
2005-10-06 22:50:00,113.3,113.301,113.282,113.295,484299993.0
2005-10-06 22:51:00,113.312,113.313,113.283,113.285,328300000.0
2005-10-06 22:52:00,113.275,113.282,113.246,113.261,359299998.0
2005-10-06 22:53:00,113.272,113.281,113.229,113.233,422399997.0
2005-10-06 22:54:00,113.238,113.265,113.238,113.265,269200002.0
2005-10-06 22:55:00,113.277,113.288,113.247,113.247,340899997.0
2005-10-06 22:56:00,113.245,113.255,113.226,113.251,281400003.0
2005-10-06 22:57:00,113.284,113.294,113.263,113.281,518200001.0
2005-10-06 22:58:00,113.284,113.318,113.284,113.307,170099996.0
2005-10-06 22:59:00,113.291,113.305,113.265,113.269,281600000.0
2005-10-06 23:00:00,113.272,113.299,113.272,113.289,288200000.0
2005-10-06 23:01:00,113.298,113.307,113.282,113.298,458199995.0
2005-10-06 23:02:00,113.297,113.297,113.266,113.266,301300003.0
2005-10-06 23:03:00,113.262,113.283,113.262,113.27,147199999.0
2005-10-06 23:04:00,113.287,113.287,113.263,113.263,216399994.0
2005-10-06 23:05:00,113.279,113.285,113.26,113.268,346899998.0
2005-10-06 23:06:00,113.247,113.262,113.228,113.229,204499999.0
2005-10-06 23:07:00,113.235,113.24,113.221,113.224,154200000.0
2005-10-06 23:08:00,113.237,113.247,113.218,113.218,277999999.0
2005-10-06 23:09:00,113.223,113.223,113.181,113.184,84700000.0
2005-10-06 23:10:00,113.197,113.209,113.18,113.188,317500000.0
2005-10-06 23:11:00,113.19,113.202,113.184,113.187,232100006.0
2005-10-06 23:12:00,113.195,113.199,113.164,113.192,189500001.0
2005-10-06 23:13:00,113.179,113.179,113.158,113.165,133299996.0
2005-10-06 23:14:00,113.173,113.184,113.159,113.168,170399999.0
2005-10-06 23:15:00,113.168,113.189,113.154,113.181,227099999.0
2005-10-06 23:16:00,113.175,113.187,113.152,113.152,94999998.0
2005-10-06 23:17:00,113.17,113.185,113.151,113.162,188999999.0
2005-10-06 23:18:00,113.173,113.211,113.167,113.202,274000000.0
2005-10-06 23:19:00,113.187,113.214,113.187,113.202,105600003.0
2005-10-06 23:20:00,113.195,113.217,113.191,113.209,161999995.0
2005-10-06 23:21:00,113.208,113.215,113.193,113.197,245699997.0
2005-10-06 23:22:00,113.197,113.209,113.181,113.203,185200003.0
2005-10-06 23:23:00,113.2,113.25,113.193,113.232,293199993.0
2005-10-06 23:24:00,113.24,113.251,113.213,113.25,290399999.0
2005-10-06 23:25:00,113.248,113.256,113.239,113.241,338700005.0
2005-10-06 23:26:00,113.218,113.251,113.214,113.222,168600000.0
2005-10-06 23:27:00,113.235,113.239,113.191,113.21,221500001.0
2005-10-06 23:28:00,113.203,113.241,113.195,113.222,340999996.0
2005-10-06 23:29:00,113.274,113.274,113.228,113.228,275300007.0
2005-10-06 23:30:00,113.238,113.261,113.238,113.247,284500001.0
2005-10-06 23:31:00,113.245,113.247,113.239,113.239,177899999.0
2005-10-06 23:32:00,113.225,113.254,113.225,113.24,222600003.0
2005-10-06 23:33:00,113.233,113.244,113.22,113.244,230999999.0
2005-10-06 23:34:00,113.259,113.273,113.237,113.237,203600004.0
2005-10-06 23:35:00,113.255,113.26,113.25,113.255,205000001.0
2005-10-06 23:36:00,113.267,113.267,113.253,113.261,288999996.0
2005-10-06 23:37:00,113.245,113.279,113.245,113.273,240100002.0
2005-10-06 23:38:00,113.275,113.278,113.263,113.269,249700004.0
2005-10-06 23:39:00,113.247,113.275,113.247,113.268,142799999.0
2005-10-06 23:40:00,113.258,113.291,113.257,113.269,257499994.0
2005-10-06 23:41:00,113.258,113.276,113.24,113.24,187200002.0
2005-10-06 23:42:00,113.237,113.251,113.224,113.229,258499994.0
2005-10-06 23:43:00,113.225,113.253,113.225,113.249,167699997.0
2005-10-06 23:44:00,113.245,113.246,113.233,113.233,317799994.0
2005-10-06 23:45:00,113.258,113.259,113.23,113.234,298100002.0
2005-10-06 23:46:00,113.25,113.251,113.227,113.227,214300001.0
2005-10-06 23:47:00,113.232,113.275,113.232,113.263,263400002.0
2005-10-06 23:48:00,113.26,113.262,113.234,113.253,178999999.0
2005-10-06 23:49:00,113.252,113.273,113.245,113.252,323500000.0
2005-10-06 23:50:00,113.243,113.272,113.241,113.257,312699997.0
2005-10-06 23:51:00,113.244,113.254,113.233,113.237,319299993.0
2005-10-06 23:52:00,113.272,113.275,113.244,113.245,109100001.0
2005-10-06 23:53:00,113.266,113.266,113.246,113.259,286599995.0
2005-10-06 23:54:00,113.25,113.25,113.238,113.238,194400004.0
2005-10-06 23:55:00,113.25,113.267,113.25,113.261,123500001.0
2005-10-06 23:56:00,113.254,113.276,113.254,113.254,338300001.0
2005-10-06 23:57:00,113.257,113.274,113.238,113.238,205900003.0
2005-10-06 23:58:00,113.245,113.257,113.229,113.229,95100000.0
2005-10-06 23:59:00,113.237,113.284,113.237,113.266,344200005.0
2005-10-07 00:00:00,113.258,113.293,113.258,113.271,219100004.0
2005-10-07 00:01:00,113.278,113.282,113.264,113.264,110000000.0
2005-10-07 00:02:00,113.273,113.285,113.261,113.274,289599996.0
2005-10-07 00:03:00,113.263,113.288,113.262,113.263,328000000.0
2005-10-07 00:04:00,113.277,113.285,113.267,113.27,370799990.0
2005-10-07 00:05:00,113.28,113.289,113.267,113.273,245800000.0
2005-10-07 00:06:00,113.265,113.283,113.257,113.283,236600002.0
2005-10-07 00:07:00,113.275,113.29,113.262,113.264,177800000.0
2005-10-07 00:08:00,113.269,113.274,113.253,113.253,161099995.0
2005-10-07 00:09:00,113.272,113.282,113.257,113.282,345600000.0
2005-10-07 00:10:00,113.278,113.283,113.267,113.274,211099999.0
2005-10-07 00:11:00,113.259,113.26,113.252,113.253,193900003.0
2005-10-07 00:12:00,113.264,113.264,113.237,113.26,254800003.0
2005-10-07 00:13:00,113.257,113.292,113.257,113.286,196399998.0
2005-10-07 00:14:00,113.274,113.3,113.274,113.278,229600002.0
2005-10-07 00:15:00,113.292,113.3,113.275,113.294,211900004.0
2005-10-07 00:16:00,113.289,113.3,113.274,113.287,190299998.0
2005-10-07 00:17:00,113.282,113.294,113.278,113.285,259100000.0
2005-10-07 00:18:00,113.275,113.281,113.265,113.265,153100000.0
2005-10-07 00:19:00,113.277,113.285,113.268,113.268,291800000.0
2005-10-07 00:20:00,113.27,113.273,113.263,113.273,145899997.0
2005-10-07 00:21:00,113.272,113.301,113.272,113.301,410799990.0
2005-10-07 00:22:00,113.272,113.295,113.272,113.277,215999998.0
2005-10-07 00:23:00,113.282,113.291,113.269,113.277,239399996.0
2005-10-07 00:24:00,113.281,113.292,113.269,113.273,304600001.0
2005-10-07 00:25:00,113.268,113.291,113.263,113.285,227900002.0
2005-10-07 00:26:00,113.295,113.32,113.295,113.301,343000003.0
2005-10-07 00:27:00,113.301,113.317,113.301,113.312,205400004.0
2005-10-07 00:28:00,113.333,113.351,113.324,113.324,139200004.0
2005-10-07 00:29:00,113.325,113.338,113.31,113.314,296800004.0
2005-10-07 00:30:00,113.325,113.338,113.325,113.329,155799999.0
2005-10-07 00:31:00,113.322,113.329,113.315,113.324,348099995.0
2005-10-07 00:32:00,113.348,113.352,113.338,113.338,241899998.0
2005-10-07 00:33:00,113.34,113.361,113.331,113.35,270800001.0
2005-10-07 00:34:00,113.355,113.366,113.346,113.346,88899998.0
2005-10-07 00:35:00,113.368,113.369,113.34,113.348,282500000.0
2005-10-07 00:36:00,113.338,113.34,113.328,113.328,160700001.0
2005-10-07 00:37:00,113.34,113.372,113.34,113.363,296500002.0
2005-10-07 00:38:00,113.345,113.346,113.333,113.333,263000000.0
2005-10-07 00:39:00,113.354,113.359,113.34,113.34,175999999.0
2005-10-07 00:40:00,113.342,113.353,113.33,113.341,195700000.0
2005-10-07 00:41:00,113.34,113.35,113.332,113.35,172000002.0
2005-10-07 00:42:00,113.348,113.362,113.332,113.35,254899999.0
2005-10-07 00:43:00,113.329,113.358,113.326,113.326,378000007.0
2005-10-07 00:44:00,113.327,113.343,113.308,113.308,283600000.0
2005-10-07 00:45:00,113.32,113.355,113.32,113.351,65500000.0
2005-10-07 00:46:00,113.345,113.352,113.33,113.33,347400004.0
2005-10-07 00:47:00,113.325,113.325,113.322,113.325,187100003.0
2005-10-07 00:48:00,113.329,113.338,113.329,113.331,265400002.0
2005-10-07 00:49:00,113.345,113.357,113.332,113.351,169300005.0
2005-10-07 00:50:00,113.343,113.363,113.339,113.363,345700006.0
2005-10-07 00:51:00,113.351,113.367,113.34,113.34,272599998.0
2005-10-07 00:52:00,113.337,113.347,113.337,113.338,268400000.0
2005-10-07 00:53:00,113.343,113.365,113.343,113.36,333400002.0
2005-10-07 00:54:00,113.363,113.369,113.337,113.34,331999997.0
2005-10-07 00:55:00,113.33,113.362,113.321,113.332,227800000.0
2005-10-07 00:56:00,113.333,113.353,113.325,113.334,239400005.0
2005-10-07 00:57:00,113.317,113.341,113.31,113.324,147300000.0
2005-10-07 00:58:00,113.318,113.347,113.318,113.325,202200002.0
2005-10-07 00:59:00,113.343,113.35,113.324,113.344,322600004.0
2005-10-07 01:00:00,113.345,113.363,113.338,113.339,386699997.0
2005-10-07 01:01:00,113.349,113.378,113.349,113.357,210300002.0
2005-10-07 01:02:00,113.355,113.37,113.345,113.356,322300001.0
2005-10-07 01:03:00,113.36,113.403,113.36,113.388,208099998.0
2005-10-07 01:04:00,113.372,113.395,113.366,113.381,286800003.0
2005-10-07 01:05:00,113.381,113.381,113.359,113.359,75600003.0
2005-10-07 01:06:00,113.326,113.33,113.294,113.294,346099998.0
2005-10-07 01:07:00,113.29,113.307,113.289,113.299,348600000.0
2005-10-07 01:08:00,113.309,113.31,113.286,113.298,264600002.0
2005-10-07 01:09:00,113.328,113.328,113.306,113.316,199099998.0
2005-10-07 01:10:00,113.329,113.354,113.315,113.315,308399997.0
2005-10-07 01:11:00,113.322,113.35,113.321,113.321,291900001.0
2005-10-07 01:12:00,113.333,113.352,113.324,113.325,232300002.0
2005-10-07 01:13:00,113.322,113.327,113.307,113.307,87699998.0
2005-10-07 01:14:00,113.295,113.299,113.284,113.284,100599998.0
2005-10-07 01:15:00,113.293,113.323,113.293,113.295,222499998.0
2005-10-07 01:16:00,113.307,113.333,113.307,113.327,255699999.0
2005-10-07 01:17:00,113.3,113.31,113.3,113.306,372300002.0
2005-10-07 01:18:00,113.303,113.319,113.301,113.319,195399997.0
2005-10-07 01:19:00,113.309,113.322,113.285,113.294,113300001.0
2005-10-07 01:20:00,113.303,113.346,113.303,113.337,303000000.0
2005-10-07 01:21:00,113.321,113.337,113.304,113.31,259400001.0
2005-10-07 01:22:00,113.31,113.338,113.31,113.319,428900005.0
2005-10-07 01:23:00,113.36,113.36,113.328,113.342,281600006.0
2005-10-07 01:24:00,113.33,113.361,113.33,113.341,177800000.0
2005-10-07 01:25:00,113.342,113.364,113.342,113.364,250200007.0
2005-10-07 01:26:00,113.372,113.372,113.338,113.338,273100004.0
2005-10-07 01:27:00,113.335,113.335,113.328,113.335,170000002.0
2005-10-07 01:28:00,113.341,113.37,113.341,113.349,150199996.0
2005-10-07 01:29:00,113.339,113.369,113.339,113.369,148100004.0
2005-10-07 01:30:00,113.35,113.368,113.346,113.355,271200002.0
2005-10-07 01:31:00,113.338,113.378,113.338,113.378,164200000.0
2005-10-07 01:32:00,113.375,113.397,113.372,113.395,165800004.0
2005-10-07 01:33:00,113.35,113.362,113.35,113.362,308299997.0
2005-10-07 01:34:00,113.355,113.382,113.349,113.362,325299996.0
2005-10-07 01:35:00,113.357,113.361,113.357,113.357,74899999.0
2005-10-07 01:36:00,113.377,113.388,113.329,113.329,58100000.0
2005-10-07 01:37:00,113.334,113.36,113.33,113.336,151100001.0
2005-10-07 01:38:00,113.355,113.363,113.34,113.362,262900000.0
2005-10-07 01:39:00,113.341,113.38,113.341,113.368,218900004.0
2005-10-07 01:40:00,113.338,113.343,113.336,113.336,227099999.0
2005-10-07 01:41:00,113.372,113.38,113.348,113.348,58600000.0
2005-10-07 01:42:00,113.345,113.37,113.345,113.36,180800000.0
2005-10-07 01:43:00,113.344,113.365,113.344,113.363,132599999.0
2005-10-07 01:44:00,113.362,113.39,113.362,113.39,201700001.0
2005-10-07 01:45:00,113.385,113.389,113.351,113.351,256800004.0
2005-10-07 01:46:00,113.355,113.374,113.355,113.368,90999997.0
2005-10-07 01:47:00,113.363,113.363,113.347,113.349,75999999.0
2005-10-07 01:48:00,113.378,113.386,113.357,113.357,158300001.0
2005-10-07 01:49:00,113.348,113.348,113.337,113.343,137800002.0
2005-10-07 01:50:00,113.338,113.368,113.338,113.345,184300000.0
2005-10-07 01:51:00,113.371,113.371,113.335,113.337,134600002.0
2005-10-07 01:52:00,113.34,113.35,113.337,113.337,324999995.0
2005-10-07 01:53:00,113.331,113.339,113.327,113.334,246199997.0
2005-10-07 01:54:00,113.337,113.351,113.318,113.318,287199997.0
2005-10-07 01:55:00,113.339,113.344,113.328,113.344,171700001.0
2005-10-07 01:56:00,113.337,113.38,113.336,113.355,275500002.0
2005-10-07 01:57:00,113.341,113.377,113.341,113.349,343199999.0
2005-10-07 01:58:00,113.36,113.396,113.36,113.368,227900000.0
2005-10-07 01:59:00,113.358,113.379,113.355,113.367,230999995.0
2005-10-07 02:00:00,113.375,113.387,113.375,113.385,291900002.0
2005-10-07 02:01:00,113.377,113.42,113.376,113.41,219999999.0
2005-10-07 02:02:00,113.39,113.394,113.378,113.378,245599997.0
2005-10-07 02:03:00,113.402,113.402,113.372,113.377,265599995.0
2005-10-07 02:04:00,113.382,113.406,113.372,113.372,230199997.0
2005-10-07 02:05:00,113.376,113.406,113.371,113.371,322199995.0
2005-10-07 02:06:00,113.357,113.357,113.335,113.335,266099995.0
2005-10-07 02:07:00,113.322,113.341,113.322,113.331,330200003.0
2005-10-07 02:08:00,113.347,113.372,113.346,113.346,307799997.0
2005-10-07 02:09:00,113.338,113.362,113.338,113.362,193399997.0
2005-10-07 02:10:00,113.38,113.395,113.358,113.37,295200002.0
2005-10-07 02:11:00,113.371,113.391,113.371,113.388,318400006.0
2005-10-07 02:12:00,113.39,113.439,113.39,113.439,381099995.0
2005-10-07 02:13:00,113.391,113.401,113.391,113.396,135200002.0
2005-10-07 02:14:00,113.404,113.409,113.4,113.4,103999998.0
2005-10-07 02:15:00,113.411,113.417,113.411,113.417,176699999.0
2005-10-07 02:16:00,113.432,113.456,113.432,113.456,206299999.0
2005-10-07 02:17:00,113.456,113.469,113.449,113.465,224499998.0
2005-10-07 02:18:00,113.463,113.471,113.463,113.468,109900001.0
2005-10-07 02:19:00,113.466,113.475,113.462,113.462,197400001.0
2005-10-07 02:20:00,113.46,113.487,113.46,113.485,248800000.0
2005-10-07 02:21:00,113.48,113.493,113.468,113.48,316999995.0
2005-10-07 02:22:00,113.454,113.454,113.433,113.443,233300003.0
2005-10-07 02:23:00,113.438,113.44,113.432,113.432,281199994.0
2005-10-07 02:24:00,113.433,113.437,113.426,113.437,251600002.0
2005-10-07 02:25:00,113.437,113.438,113.43,113.43,85799999.0
2005-10-07 02:26:00,113.433,113.476,113.433,113.462,275999996.0
2005-10-07 02:27:00,113.44,113.482,113.436,113.441,349399997.0
2005-10-07 02:28:00,113.443,113.459,113.443,113.447,172300001.0
2005-10-07 02:29:00,113.47,113.494,113.467,113.467,145199997.0
2005-10-07 02:30:00,113.468,113.471,113.452,113.461,145800000.0
2005-10-07 02:31:00,113.462,113.462,113.448,113.448,331200000.0
2005-10-07 02:32:00,113.448,113.453,113.444,113.447,178399999.0
2005-10-07 02:33:00,113.438,113.438,113.416,113.423,90500003.0
2005-10-07 02:34:00,113.422,113.437,113.42,113.435,232700001.0
2005-10-07 02:35:00,113.449,113.462,113.445,113.462,325100004.0
2005-10-07 02:36:00,113.468,113.469,113.429,113.439,190500003.0
2005-10-07 02:37:00,113.448,113.464,113.446,113.446,161700002.0
2005-10-07 02:38:00,113.44,113.451,113.44,113.446,139099999.0
2005-10-07 02:39:00,113.441,113.445,113.441,113.445,180300001.0
2005-10-07 02:40:00,113.44,113.44,113.432,113.437,292299991.0
2005-10-07 02:41:00,113.443,113.453,113.44,113.44,241600002.0
2005-10-07 02:42:00,113.455,113.475,113.442,113.456,383800002.0
2005-10-07 02:43:00,113.454,113.467,113.441,113.441,189700004.0
2005-10-07 02:44:00,113.432,113.448,113.426,113.448,318200004.0
2005-10-07 02:45:00,113.45,113.464,113.45,113.458,390599994.0
2005-10-07 02:46:00,113.462,113.477,113.462,113.469,91299998.0
2005-10-07 02:47:00,113.458,113.477,113.45,113.468,283399998.0
2005-10-07 02:48:00,113.475,113.487,113.458,113.459,218099999.0
2005-10-07 02:49:00,113.473,113.492,113.466,113.485,201700004.0
2005-10-07 02:50:00,113.47,113.47,113.443,113.447,104700003.0
2005-10-07 02:51:00,113.447,113.447,113.429,113.436,300199999.0
2005-10-07 02:52:00,113.433,113.445,113.412,113.429,315399997.0
2005-10-07 02:53:00,113.437,113.454,113.437,113.439,225299994.0
2005-10-07 02:54:00,113.437,113.466,113.437,113.457,202600003.0
2005-10-07 02:55:00,113.465,113.482,113.465,113.482,197599997.0
2005-10-07 02:56:00,113.481,113.497,113.471,113.497,191899999.0
2005-10-07 02:57:00,113.509,113.52,113.489,113.489,203700000.0
2005-10-07 02:58:00,113.5,113.51,113.5,113.502,237599998.0
2005-10-07 02:59:00,113.498,113.498,113.476,113.48,274100000.0
2005-10-07 03:00:00,113.468,113.468,113.452,113.453,115000001.0
2005-10-07 03:01:00,113.457,113.467,113.451,113.451,156799998.0
2005-10-07 03:02:00,113.439,113.439,113.423,113.423,170399999.0
2005-10-07 03:03:00,113.426,113.429,113.423,113.429,134500005.0
2005-10-07 03:04:00,113.427,113.445,113.427,113.436,247400006.0
2005-10-07 03:05:00,113.442,113.451,113.428,113.432,328200007.0
2005-10-07 03:06:00,113.445,113.457,113.434,113.442,291199999.0
2005-10-07 03:07:00,113.447,113.458,113.43,113.438,415999999.0
2005-10-07 03:08:00,113.441,113.451,113.427,113.435,365399999.0
2005-10-07 03:09:00,113.442,113.454,113.428,113.431,215200003.0
2005-10-07 03:10:00,113.418,113.437,113.412,113.42,297099995.0
2005-10-07 03:11:00,113.437,113.449,113.415,113.415,176599996.0
2005-10-07 03:12:00,113.395,113.395,113.385,113.385,69300002.0
2005-10-07 03:13:00,113.379,113.39,113.379,113.386,342200000.0
2005-10-07 03:14:00,113.382,113.386,113.362,113.362,146399996.0
2005-10-07 03:15:00,113.376,113.386,113.361,113.364,111100001.0
2005-10-07 03:16:00,113.362,113.385,113.358,113.368,306299998.0
2005-10-07 03:17:00,113.361,113.371,113.349,113.349,342500005.0
2005-10-07 03:18:00,113.35,113.361,113.35,113.351,203799998.0
2005-10-07 03:19:00,113.348,113.371,113.346,113.363,244599998.0
2005-10-07 03:20:00,113.371,113.388,113.371,113.381,256500001.0
2005-10-07 03:21:00,113.387,113.39,113.377,113.377,229499995.0
2005-10-07 03:22:00,113.378,113.392,113.378,113.392,178500001.0
2005-10-07 03:23:00,113.383,113.383,113.369,113.372,202499994.0
2005-10-07 03:24:00,113.373,113.374,113.362,113.366,475999998.0
2005-10-07 03:25:00,113.361,113.379,113.351,113.351,145699997.0
2005-10-07 03:26:00,113.377,113.379,113.364,113.37,282999993.0
2005-10-07 03:27:00,113.398,113.399,113.364,113.372,253900003.0
2005-10-07 03:28:00,113.377,113.384,113.374,113.384,242499999.0
2005-10-07 03:29:00,113.392,113.401,113.383,113.383,270499996.0
2005-10-07 03:30:00,113.38,113.394,113.353,113.362,226499998.0
2005-10-07 03:31:00,113.362,113.362,113.349,113.35,335199991.0
2005-10-07 03:32:00,113.355,113.375,113.352,113.354,222399998.0
2005-10-07 03:33:00,113.35,113.35,113.323,113.323,260000001.0
2005-10-07 03:34:00,113.327,113.343,113.327,113.339,317600003.0
2005-10-07 03:35:00,113.332,113.342,113.332,113.342,109499998.0
2005-10-07 03:36:00,113.338,113.349,113.338,113.345,316599995.0
2005-10-07 03:37:00,113.337,113.339,113.323,113.323,102600001.0
2005-10-07 03:38:00,113.328,113.33,113.303,113.303,191500002.0
2005-10-07 03:39:00,113.304,113.31,113.298,113.298,263699998.0
2005-10-07 03:40:00,113.293,113.313,113.286,113.3,156800004.0
2005-10-07 03:41:00,113.3,113.32,113.299,113.299,135799999.0
2005-10-07 03:42:00,113.294,113.308,113.292,113.308,123100000.0
2005-10-07 03:43:00,113.306,113.318,113.299,113.303,97700000.0
2005-10-07 03:44:00,113.301,113.301,113.279,113.279,231700005.0
2005-10-07 03:45:00,113.285,113.304,113.285,113.288,196500001.0
2005-10-07 03:46:00,113.278,113.279,113.275,113.278,205000001.0
2005-10-07 03:47:00,113.29,113.295,113.275,113.275,319100002.0
2005-10-07 03:48:00,113.279,113.312,113.279,113.305,246500002.0
2005-10-07 03:49:00,113.308,113.311,113.305,113.308,221300000.0
2005-10-07 03:50:00,113.313,113.313,113.3,113.304,127599995.0
2005-10-07 03:51:00,113.3,113.303,113.291,113.297,365200000.0
2005-10-07 03:52:00,113.293,113.315,113.283,113.308,274899999.0
2005-10-07 03:53:00,113.303,113.321,113.295,113.306,242000004.0
2005-10-07 03:54:00,113.295,113.32,113.295,113.314,241999999.0
2005-10-07 03:55:00,113.31,113.321,113.298,113.3,161500001.0
2005-10-07 03:56:00,113.297,113.321,113.295,113.307,206600005.0
2005-10-07 03:57:00,113.307,113.326,113.307,113.316,154900004.0
2005-10-07 03:58:00,113.291,113.312,113.289,113.3,276100001.0
2005-10-07 03:59:00,113.302,113.327,113.298,113.298,211400000.0
2005-10-07 04:00:00,113.293,113.301,113.293,113.298,97700003.0
2005-10-07 04:01:00,113.297,113.325,113.297,113.298,209699997.0
2005-10-07 04:02:00,113.302,113.319,113.302,113.309,195100001.0
2005-10-07 04:03:00,113.305,113.324,113.301,113.308,344399996.0
2005-10-07 04:04:00,113.313,113.331,113.306,113.328,210300000.0
2005-10-07 04:05:00,113.33,113.338,113.33,113.331,316999997.0
2005-10-07 04:06:00,113.341,113.362,113.341,113.342,205900002.0
2005-10-07 04:07:00,113.328,113.351,113.315,113.332,270000001.0
2005-10-07 04:08:00,113.325,113.35,113.315,113.331,276699999.0
2005-10-07 04:09:00,113.338,113.351,113.316,113.317,175199995.0
2005-10-07 04:10:00,113.33,113.341,113.312,113.327,316300000.0
2005-10-07 04:11:00,113.313,113.313,113.303,113.303,187899998.0
2005-10-07 04:12:00,113.3,113.3,113.285,113.297,280800004.0
2005-10-07 04:13:00,113.302,113.312,113.292,113.296,421499996.0
2005-10-07 04:14:00,113.299,113.32,113.299,113.316,277900000.0
2005-10-07 04:15:00,113.31,113.317,113.298,113.309,149400001.0
2005-10-07 04:16:00,113.304,113.323,113.293,113.293,241299999.0
2005-10-07 04:17:00,113.28,113.303,113.279,113.28,203699997.0
2005-10-07 04:18:00,113.309,113.314,113.283,113.289,106799996.0
2005-10-07 04:19:00,113.292,113.306,113.287,113.289,127400003.0
2005-10-07 04:20:00,113.295,113.306,113.27,113.305,234100000.0
2005-10-07 04:21:00,113.277,113.321,113.277,113.321,306299998.0
2005-10-07 04:22:00,113.318,113.318,113.292,113.298,198500000.0
2005-10-07 04:23:00,113.302,113.319,113.301,113.319,175399998.0
2005-10-07 04:24:00,113.276,113.313,113.276,113.309,307499995.0
2005-10-07 04:25:00,113.305,113.31,113.289,113.31,232200004.0
2005-10-07 04:26:00,113.319,113.336,113.306,113.309,215599996.0
2005-10-07 04:27:00,113.308,113.356,113.308,113.35,239100001.0
2005-10-07 04:28:00,113.354,113.359,113.354,113.357,131000002.0
2005-10-07 04:29:00,113.368,113.39,113.368,113.386,254299998.0
2005-10-07 04:30:00,113.38,113.393,113.38,113.388,175500000.0
2005-10-07 04:31:00,113.397,113.417,113.397,113.415,278199999.0
2005-10-07 04:32:00,113.424,113.432,113.41,113.41,240500001.0
2005-10-07 04:33:00,113.414,113.46,113.414,113.46,265999994.0
2005-10-07 04:34:00,113.454,113.454,113.431,113.431,211099999.0
2005-10-07 04:35:00,113.432,113.444,113.423,113.424,293300002.0
2005-10-07 04:36:00,113.405,113.419,113.4,113.419,126600001.0
2005-10-07 04:37:00,113.425,113.433,113.403,113.403,233999994.0
2005-10-07 04:38:00,113.408,113.429,113.407,113.427,223999995.0
2005-10-07 04:39:00,113.428,113.436,113.415,113.415,340199996.0
2005-10-07 04:40:00,113.415,113.428,113.392,113.4,230199999.0
2005-10-07 04:41:00,113.399,113.418,113.39,113.411,253099997.0
2005-10-07 04:42:00,113.398,113.405,113.395,113.398,351399998.0
2005-10-07 04:43:00,113.4,113.4,113.387,113.387,73199997.0
2005-10-07 04:44:00,113.385,113.391,113.376,113.379,187500005.0
2005-10-07 04:45:00,113.382,113.391,113.369,113.381,222300002.0
2005-10-07 04:46:00,113.387,113.399,113.365,113.365,276000002.0
2005-10-07 04:47:00,113.376,113.396,113.376,113.395,246900003.0
2005-10-07 04:48:00,113.367,113.371,113.349,113.349,317899996.0
2005-10-07 04:49:00,113.348,113.361,113.348,113.351,306300001.0
2005-10-07 04:50:00,113.362,113.364,113.342,113.342,479300008.0
2005-10-07 04:51:00,113.352,113.367,113.35,113.357,258800001.0
2005-10-07 04:52:00,113.355,113.374,113.351,113.353,274599997.0
2005-10-07 04:53:00,113.378,113.378,113.331,113.331,125999999.0
2005-10-07 04:54:00,113.359,113.378,113.359,113.368,161799997.0
2005-10-07 04:55:00,113.355,113.378,113.339,113.352,223700002.0
2005-10-07 04:56:00,113.345,113.356,113.336,113.339,171099999.0
2005-10-07 04:57:00,113.357,113.37,113.348,113.359,242400000.0
2005-10-07 04:58:00,113.343,113.35,113.32,113.32,255500004.0
2005-10-07 04:59:00,113.332,113.347,113.332,113.343,165499996.0
2005-10-07 05:00:00,113.35,113.354,113.339,113.345,246300002.0
2005-10-07 05:01:00,113.343,113.357,113.333,113.357,127899996.0
2005-10-07 05:02:00,113.33,113.341,113.324,113.33,293499998.0
2005-10-07 05:03:00,113.342,113.353,113.336,113.336,81500003.0
2005-10-07 05:04:00,113.33,113.33,113.286,113.286,244500001.0
2005-10-07 05:05:00,113.286,113.297,113.286,113.293,245300001.0
2005-10-07 05:06:00,113.295,113.3,113.275,113.275,203700001.0
2005-10-07 05:07:00,113.289,113.295,113.268,113.278,202099996.0
2005-10-07 05:08:00,113.292,113.297,113.279,113.289,287600003.0
2005-10-07 05:09:00,113.275,113.335,113.275,113.335,435299999.0
2005-10-07 05:10:00,113.309,113.309,113.286,113.29,294199997.0
2005-10-07 05:11:00,113.297,113.315,113.294,113.3,144500002.0
2005-10-07 05:12:00,113.293,113.303,113.284,113.287,246399999.0
2005-10-07 05:13:00,113.283,113.307,113.277,113.3,88100001.0
2005-10-07 05:14:00,113.275,113.306,113.265,113.291,194100004.0
2005-10-07 05:15:00,113.278,113.285,113.278,113.283,111000000.0
2005-10-07 05:16:00,113.28,113.304,113.27,113.297,225700002.0
2005-10-07 05:17:00,113.28,113.29,113.262,113.29,203400002.0
2005-10-07 05:18:00,113.29,113.314,113.274,113.299,215399999.0
2005-10-07 05:19:00,113.29,113.32,113.29,113.298,313200000.0
2005-10-07 05:20:00,113.278,113.316,113.278,113.3,384699992.0
2005-10-07 05:21:00,113.305,113.306,113.289,113.298,363499991.0
2005-10-07 05:22:00,113.301,113.313,113.298,113.313,326000001.0
2005-10-07 05:23:00,113.308,113.325,113.304,113.317,237099999.0
2005-10-07 05:24:00,113.324,113.327,113.298,113.3,224499998.0
2005-10-07 05:25:00,113.302,113.312,113.287,113.292,323800002.0
2005-10-07 05:26:00,113.289,113.305,113.289,113.305,294500000.0
2005-10-07 05:27:00,113.318,113.334,113.308,113.323,352399999.0
2005-10-07 05:28:00,113.317,113.33,113.294,113.307,217799998.0
2005-10-07 05:29:00,113.311,113.332,113.305,113.313,370399998.0
2005-10-07 05:30:00,113.308,113.328,113.295,113.311,137699998.0
2005-10-07 05:31:00,113.305,113.323,113.301,113.318,369700006.0
2005-10-07 05:32:00,113.308,113.322,113.308,113.322,239700001.0
2005-10-07 05:33:00,113.332,113.339,113.319,113.326,313400008.0
2005-10-07 05:34:00,113.327,113.34,113.306,113.33,222700001.0
2005-10-07 05:35:00,113.342,113.35,113.299,113.315,257800001.0
2005-10-07 05:36:00,113.34,113.34,113.326,113.337,408000002.0
2005-10-07 05:37:00,113.332,113.34,113.32,113.324,195700004.0
2005-10-07 05:38:00,113.31,113.333,113.302,113.328,241899997.0
2005-10-07 05:39:00,113.33,113.333,113.32,113.322,346899996.0
2005-10-07 05:40:00,113.325,113.34,113.305,113.329,279300002.0
2005-10-07 05:41:00,113.321,113.344,113.314,113.314,314800003.0
2005-10-07 05:42:00,113.342,113.342,113.325,113.326,369300000.0
2005-10-07 05:43:00,113.332,113.341,113.317,113.338,288900000.0
2005-10-07 05:44:00,113.326,113.342,113.32,113.334,173300002.0
2005-10-07 05:45:00,113.349,113.354,113.325,113.339,148600004.0
2005-10-07 05:46:00,113.338,113.34,113.323,113.323,236799999.0
2005-10-07 05:47:00,113.324,113.359,113.324,113.356,233499998.0
2005-10-07 05:48:00,113.323,113.339,113.318,113.335,342800000.0
2005-10-07 05:49:00,113.338,113.342,113.319,113.319,210499999.0
2005-10-07 05:50:00,113.33,113.334,113.3,113.316,377999991.0
2005-10-07 05:51:00,113.335,113.346,113.321,113.329,291700007.0
2005-10-07 05:52:00,113.34,113.34,113.309,113.309,257500005.0
2005-10-07 05:53:00,113.31,113.335,113.31,113.331,208499998.0
2005-10-07 05:54:00,113.31,113.349,113.3,113.349,347500008.0
2005-10-07 05:55:00,113.352,113.352,113.325,113.335,206300004.0
2005-10-07 05:56:00,113.331,113.331,113.314,113.318,283399994.0
2005-10-07 05:57:00,113.342,113.345,113.319,113.319,201699996.0
2005-10-07 05:58:00,113.333,113.361,113.333,113.338,328200002.0
2005-10-07 05:59:00,113.342,113.342,113.336,113.336,66199998.0
2005-10-07 06:00:00,113.345,113.357,113.329,113.347,294800004.0
2005-10-07 06:01:00,113.331,113.339,113.312,113.328,238100005.0
2005-10-07 06:02:00,113.345,113.352,113.327,113.329,142899997.0
2005-10-07 06:03:00,113.33,113.347,113.328,113.339,167800001.0
2005-10-07 06:04:00,113.327,113.349,113.327,113.347,209299999.0
2005-10-07 06:05:00,113.352,113.364,113.352,113.356,227799999.0
2005-10-07 06:06:00,113.38,113.38,113.332,113.335,271099998.0
2005-10-07 06:07:00,113.338,113.353,113.331,113.346,484599996.0
2005-10-07 06:08:00,113.352,113.358,113.333,113.35,346900005.0
2005-10-07 06:09:00,113.35,113.357,113.342,113.342,392199994.0
2005-10-07 06:10:00,113.338,113.368,113.327,113.351,164299997.0
2005-10-07 06:11:00,113.331,113.349,113.331,113.344,301399997.0
2005-10-07 06:12:00,113.328,113.348,113.32,113.346,207000001.0
2005-10-07 06:13:00,113.356,113.362,113.337,113.339,235199999.0
2005-10-07 06:14:00,113.347,113.361,113.345,113.355,223099996.0
2005-10-07 06:15:00,113.34,113.35,113.33,113.345,331100001.0
2005-10-07 06:16:00,113.35,113.35,113.33,113.339,57400000.0
2005-10-07 06:17:00,113.35,113.355,113.325,113.338,447899996.0
2005-10-07 06:18:00,113.325,113.341,113.319,113.332,221899999.0
2005-10-07 06:19:00,113.34,113.349,113.34,113.345,254999996.0
2005-10-07 06:20:00,113.349,113.36,113.34,113.345,197100000.0
2005-10-07 06:21:00,113.353,113.367,113.338,113.344,223599996.0
2005-10-07 06:22:00,113.337,113.349,113.337,113.34,323699997.0
2005-10-07 06:23:00,113.348,113.352,113.334,113.348,333699999.0
2005-10-07 06:24:00,113.34,113.36,113.334,113.348,392899999.0
2005-10-07 06:25:00,113.357,113.357,113.342,113.349,211900004.0
2005-10-07 06:26:00,113.361,113.374,113.344,113.344,220199995.0
2005-10-07 06:27:00,113.34,113.354,113.328,113.349,233699997.0
2005-10-07 06:28:00,113.33,113.349,113.33,113.332,304700002.0
2005-10-07 06:29:00,113.328,113.354,113.323,113.336,145599999.0
2005-10-07 06:30:00,113.334,113.353,113.334,113.353,212200001.0
2005-10-07 06:31:00,113.357,113.376,113.349,113.354,408400001.0
2005-10-07 06:32:00,113.366,113.375,113.36,113.375,214100000.0
2005-10-07 06:33:00,113.39,113.393,113.345,113.364,203899993.0
2005-10-07 06:34:00,113.375,113.395,113.368,113.381,295200000.0
2005-10-07 06:35:00,113.387,113.396,113.381,113.396,233599999.0
2005-10-07 06:36:00,113.398,113.411,113.393,113.411,151299999.0
2005-10-07 06:37:00,113.415,113.425,113.397,113.404,232999995.0
2005-10-07 06:38:00,113.395,113.415,113.395,113.408,328400001.0
2005-10-07 06:39:00,113.398,113.411,113.389,113.398,308499999.0
2005-10-07 06:40:00,113.407,113.407,113.38,113.393,275800001.0
2005-10-07 06:41:00,113.38,113.416,113.376,113.411,284600000.0
2005-10-07 06:42:00,113.413,113.414,113.377,113.399,214200000.0
2005-10-07 06:43:00,113.395,113.409,113.38,113.399,132500001.0
2005-10-07 06:44:00,113.4,113.4,113.367,113.39,205100002.0
2005-10-07 06:45:00,113.383,113.407,113.383,113.389,191000002.0
2005-10-07 06:46:00,113.392,113.422,113.386,113.421,242800005.0
2005-10-07 06:47:00,113.4,113.408,113.391,113.398,310900000.0
2005-10-07 06:48:00,113.397,113.435,113.397,113.407,371699993.0
2005-10-07 06:49:00,113.422,113.428,113.403,113.409,407799987.0
2005-10-07 06:50:00,113.42,113.426,113.41,113.41,120500000.0
2005-10-07 06:51:00,113.41,113.42,113.406,113.414,249400006.0
2005-10-07 06:52:00,113.42,113.442,113.406,113.418,224399998.0
2005-10-07 06:53:00,113.407,113.447,113.407,113.443,270799996.0
2005-10-07 06:54:00,113.422,113.43,113.379,113.379,143600002.0
2005-10-07 06:55:00,113.423,113.43,113.407,113.421,208700002.0
2005-10-07 06:56:00,113.427,113.427,113.401,113.414,282600005.0
2005-10-07 06:57:00,113.425,113.425,113.418,113.422,89200002.0
2005-10-07 06:58:00,113.416,113.416,113.406,113.41,268500002.0
2005-10-07 06:59:00,113.42,113.42,113.407,113.413,120399998.0
2005-10-07 07:00:00,113.411,113.419,113.397,113.412,232300001.0
2005-10-07 07:01:00,113.408,113.428,113.392,113.419,225400001.0
2005-10-07 07:02:00,113.42,113.427,113.407,113.407,167100002.0
2005-10-07 07:03:00,113.404,113.404,113.385,113.385,300000006.0
2005-10-07 07:04:00,113.392,113.416,113.392,113.402,206000001.0
2005-10-07 07:05:00,113.4,113.416,113.391,113.403,447700002.0
2005-10-07 07:06:00,113.393,113.421,113.385,113.406,250499998.0
2005-10-07 07:07:00,113.393,113.432,113.382,113.413,299399999.0
2005-10-07 07:08:00,113.4,113.428,113.4,113.424,187299998.0
2005-10-07 07:09:00,113.423,113.426,113.412,113.426,209300007.0
2005-10-07 07:10:00,113.42,113.441,113.413,113.413,190799998.0
2005-10-07 07:11:00,113.413,113.432,113.407,113.43,216000000.0
2005-10-07 07:12:00,113.437,113.438,113.425,113.432,201699999.0
2005-10-07 07:13:00,113.43,113.456,113.424,113.442,390000000.0
2005-10-07 07:14:00,113.445,113.463,113.445,113.447,233500002.0
2005-10-07 07:15:00,113.44,113.453,113.435,113.439,351899999.0
2005-10-07 07:16:00,113.418,113.444,113.418,113.426,187600003.0
2005-10-07 07:17:00,113.427,113.431,113.426,113.431,267300005.0
2005-10-07 07:18:00,113.423,113.45,113.415,113.434,369100004.0
2005-10-07 07:19:00,113.44,113.443,113.425,113.438,281400001.0
2005-10-07 07:20:00,113.45,113.454,113.436,113.443,333199992.0
2005-10-07 07:21:00,113.44,113.443,113.431,113.443,81800003.0
2005-10-07 07:22:00,113.434,113.448,113.427,113.446,190300002.0
2005-10-07 07:23:00,113.441,113.475,113.441,113.475,276999999.0
2005-10-07 07:24:00,113.479,113.491,113.465,113.465,395799996.0
2005-10-07 07:25:00,113.464,113.495,113.464,113.474,385500005.0
2005-10-07 07:26:00,113.47,113.48,113.446,113.447,189000005.0
2005-10-07 07:27:00,113.464,113.496,113.454,113.454,432399999.0
2005-10-07 07:28:00,113.457,113.463,113.455,113.463,268000002.0
2005-10-07 07:29:00,113.471,113.471,113.449,113.455,412300004.0
2005-10-07 07:30:00,113.453,113.463,113.442,113.442,347399999.0
2005-10-07 07:31:00,113.44,113.455,113.427,113.455,255900001.0
2005-10-07 07:32:00,113.454,113.486,113.454,113.481,269399997.0
2005-10-07 07:33:00,113.48,113.511,113.475,113.484,319000004.0
2005-10-07 07:34:00,113.491,113.514,113.491,113.505,292400001.0
2005-10-07 07:35:00,113.496,113.508,113.496,113.505,150700003.0
2005-10-07 07:36:00,113.517,113.52,113.503,113.508,315799994.0
2005-10-07 07:37:00,113.507,113.541,113.507,113.541,263799999.0
2005-10-07 07:38:00,113.533,113.533,113.517,113.523,179099996.0
2005-10-07 07:39:00,113.518,113.526,113.514,113.525,281999997.0
2005-10-07 07:40:00,113.52,113.532,113.509,113.532,162200002.0
2005-10-07 07:41:00,113.525,113.533,113.524,113.527,376700000.0
2005-10-07 07:42:00,113.528,113.541,113.528,113.54,71900000.0
2005-10-07 07:43:00,113.575,113.575,113.552,113.563,183500001.0
2005-10-07 07:44:00,113.56,113.56,113.543,113.551,284600005.0
2005-10-07 07:45:00,113.565,113.569,113.541,113.545,207700001.0
2005-10-07 07:46:00,113.55,113.556,113.537,113.537,211099998.0
2005-10-07 07:47:00,113.529,113.538,113.524,113.524,168499998.0
2005-10-07 07:48:00,113.512,113.539,113.499,113.525,193800002.0
2005-10-07 07:49:00,113.512,113.528,113.501,113.501,75900001.0
2005-10-07 07:50:00,113.479,113.487,113.479,113.482,135300002.0
2005-10-07 07:51:00,113.487,113.496,113.481,113.481,194000003.0
2005-10-07 07:52:00,113.47,113.475,113.467,113.467,186499996.0
2005-10-07 07:53:00,113.47,113.47,113.431,113.431,137999999.0
2005-10-07 07:54:00,113.468,113.469,113.456,113.456,193400002.0
2005-10-07 07:55:00,113.453,113.455,113.432,113.455,317700000.0
2005-10-07 07:56:00,113.47,113.485,113.462,113.474,317900006.0
2005-10-07 07:57:00,113.485,113.495,113.46,113.474,420799998.0
2005-10-07 07:58:00,113.479,113.483,113.47,113.483,159300001.0
2005-10-07 07:59:00,113.492,113.498,113.449,113.492,313699990.0
2005-10-07 08:00:00,113.478,113.49,113.459,113.459,330300002.0
2005-10-07 08:01:00,113.467,113.492,113.467,113.472,267499997.0
2005-10-07 08:02:00,113.462,113.462,113.429,113.429,213500003.0
2005-10-07 08:03:00,113.427,113.45,113.427,113.45,212400003.0
2005-10-07 08:04:00,113.453,113.461,113.444,113.458,131100000.0
2005-10-07 08:05:00,113.475,113.481,113.46,113.462,326499995.0
2005-10-07 08:06:00,113.453,113.464,113.447,113.447,369900004.0
2005-10-07 08:07:00,113.455,113.456,113.42,113.435,285699997.0
2005-10-07 08:08:00,113.452,113.452,113.433,113.433,249399999.0
2005-10-07 08:09:00,113.429,113.429,113.376,113.38,216500002.0
2005-10-07 08:10:00,113.378,113.385,113.371,113.385,92299998.0
2005-10-07 08:11:00,113.408,113.41,113.396,113.397,435299998.0
2005-10-07 08:12:00,113.397,113.397,113.366,113.385,229600003.0
2005-10-07 08:13:00,113.37,113.383,113.364,113.368,259000008.0
2005-10-07 08:14:00,113.342,113.342,113.329,113.329,289200000.0
2005-10-07 08:15:00,113.335,113.34,113.335,113.339,53800002.0
2005-10-07 08:16:00,113.338,113.338,113.326,113.33,261699999.0
2005-10-07 08:17:00,113.329,113.344,113.329,113.344,282099998.0
2005-10-07 08:18:00,113.362,113.37,113.356,113.37,215400005.0
2005-10-07 08:19:00,113.374,113.402,113.374,113.402,234499999.0
2005-10-07 08:20:00,113.405,113.406,113.378,113.379,277900002.0
2005-10-07 08:21:00,113.38,113.392,113.375,113.392,185200003.0
2005-10-07 08:22:00,113.401,113.401,113.395,113.395,120899995.0
2005-10-07 08:23:00,113.378,113.405,113.369,113.386,215900001.0
2005-10-07 08:24:00,113.382,113.382,113.363,113.37,458399999.0
2005-10-07 08:25:00,113.37,113.37,113.347,113.35,220499996.0
2005-10-07 08:26:00,113.347,113.383,113.347,113.37,295299999.0
2005-10-07 08:27:00,113.362,113.414,113.356,113.409,208500001.0
2005-10-07 08:28:00,113.386,113.39,113.381,113.39,254699997.0
2005-10-07 08:29:00,113.385,113.393,113.38,113.388,267299997.0
2005-10-07 08:30:00,113.342,113.383,113.342,113.378,139200001.0
2005-10-07 08:31:00,113.381,113.408,113.381,113.408,283699998.0
2005-10-07 08:32:00,113.417,113.417,113.406,113.406,284800004.0
2005-10-07 08:33:00,113.427,113.433,113.405,113.405,271999992.0
2005-10-07 08:34:00,113.407,113.407,113.398,113.398,332299999.0
2005-10-07 08:35:00,113.402,113.403,113.397,113.403,167899995.0
2005-10-07 08:36:00,113.408,113.443,113.408,113.438,191000002.0
2005-10-07 08:37:00,113.443,113.445,113.433,113.445,72700001.0
2005-10-07 08:38:00,113.45,113.46,113.45,113.46,117200001.0
2005-10-07 08:39:00,113.461,113.486,113.456,113.472,335600007.0
2005-10-07 08:40:00,113.472,113.472,113.448,113.448,470799999.0
2005-10-07 08:41:00,113.445,113.465,113.44,113.452,262800003.0
2005-10-07 08:42:00,113.45,113.45,113.43,113.43,135299998.0
2005-10-07 08:43:00,113.442,113.473,113.442,113.444,265400003.0
2005-10-07 08:44:00,113.427,113.458,113.426,113.445,213300001.0
2005-10-07 08:45:00,113.438,113.452,113.438,113.452,265500002.0
2005-10-07 08:46:00,113.457,113.465,113.457,113.462,40500000.0
2005-10-07 08:47:00,113.456,113.469,113.451,113.454,293899998.0
2005-10-07 08:48:00,113.431,113.431,113.404,113.413,226500002.0
2005-10-07 08:49:00,113.413,113.413,113.397,113.397,306500003.0
2005-10-07 08:50:00,113.398,113.412,113.398,113.402,338099996.0
2005-10-07 08:51:00,113.4,113.403,113.387,113.392,244400001.0
2005-10-07 08:52:00,113.393,113.393,113.374,113.374,262900000.0
2005-10-07 08:53:00,113.365,113.38,113.361,113.361,269400002.0
2005-10-07 08:54:00,113.361,113.361,113.347,113.36,301899996.0
2005-10-07 08:55:00,113.374,113.405,113.353,113.357,218100003.0
2005-10-07 08:56:00,113.358,113.358,113.338,113.338,157800004.0
2005-10-07 08:57:00,113.35,113.368,113.346,113.361,210000001.0
2005-10-07 08:58:00,113.352,113.371,113.339,113.347,109799999.0
2005-10-07 08:59:00,113.357,113.379,113.357,113.378,296500000.0
2005-10-07 09:00:00,113.381,113.381,113.365,113.365,448399999.0
2005-10-07 09:01:00,113.377,113.383,113.374,113.383,227499995.0
2005-10-07 09:02:00,113.385,113.391,113.382,113.382,221199997.0
2005-10-07 09:03:00,113.39,113.397,113.39,113.39,148000003.0
2005-10-07 09:04:00,113.398,113.41,113.395,113.408,108100000.0
2005-10-07 09:05:00,113.415,113.415,113.41,113.415,131899996.0
2005-10-07 09:06:00,113.41,113.415,113.41,113.41,251699994.0
2005-10-07 09:07:00,113.41,113.418,113.41,113.41,152599999.0
2005-10-07 09:08:00,113.41,113.41,113.398,113.398,248099999.0
2005-10-07 09:09:00,113.392,113.392,113.381,113.392,219499999.0
2005-10-07 09:10:00,113.386,113.407,113.386,113.388,382700006.0
2005-10-07 09:11:00,113.395,113.409,113.395,113.403,201299995.0
2005-10-07 09:12:00,113.398,113.405,113.398,113.405,263300001.0
2005-10-07 09:13:00,113.412,113.436,113.412,113.415,461100006.0
2005-10-07 09:14:00,113.417,113.423,113.415,113.423,86499999.0
2005-10-07 09:15:00,113.425,113.434,113.422,113.426,153700000.0
2005-10-07 09:16:00,113.42,113.438,113.42,113.432,119399998.0
2005-10-07 09:17:00,113.428,113.435,113.428,113.435,140899999.0
2005-10-07 09:18:00,113.427,113.435,113.421,113.429,242499998.0
2005-10-07 09:19:00,113.432,113.439,113.425,113.436,199500002.0
2005-10-07 09:20:00,113.444,113.459,113.444,113.452,93999999.0
2005-10-07 09:21:00,113.46,113.471,113.46,113.461,239799996.0
2005-10-07 09:22:00,113.47,113.482,113.47,113.477,79900000.0
2005-10-07 09:23:00,113.479,113.49,113.472,113.472,160799995.0
2005-10-07 09:24:00,113.472,113.472,113.461,113.461,140600000.0
2005-10-07 09:25:00,113.456,113.472,113.456,113.468,92900002.0
2005-10-07 09:26:00,113.482,113.49,113.45,113.45,172000000.0
2005-10-07 09:27:00,113.448,113.458,113.435,113.435,265700005.0
2005-10-07 09:28:00,113.428,113.428,113.422,113.422,65500002.0
2005-10-07 09:29:00,113.411,113.42,113.411,113.412,164600001.0
2005-10-07 09:30:00,113.41,113.41,113.398,113.408,140900001.0
2005-10-07 09:31:00,113.418,113.422,113.409,113.409,156300000.0
2005-10-07 09:32:00,113.42,113.435,113.42,113.429,314000000.0
2005-10-07 09:33:00,113.42,113.425,113.417,113.425,140100000.0
2005-10-07 09:34:00,113.422,113.433,113.417,113.426,196200001.0
2005-10-07 09:35:00,113.428,113.428,113.42,113.425,246199996.0
2005-10-07 09:36:00,113.425,113.425,113.418,113.42,311999999.0
2005-10-07 09:37:00,113.425,113.425,113.42,113.425,167400002.0
2005-10-07 09:38:00,113.423,113.423,113.394,113.412,292700002.0
2005-10-07 09:39:00,113.408,113.412,113.408,113.408,164100000.0
2005-10-07 09:40:00,113.417,113.43,113.414,113.427,320500008.0
2005-10-07 09:41:00,113.423,113.431,113.419,113.419,217200004.0
2005-10-07 09:42:00,113.408,113.408,113.389,113.389,103299999.0
2005-10-07 09:43:00,113.397,113.398,113.388,113.395,287700001.0
2005-10-07 09:44:00,113.398,113.402,113.396,113.396,141800003.0
2005-10-07 09:45:00,113.402,113.408,113.401,113.408,74700001.0
2005-10-07 09:46:00,113.405,113.405,113.4,113.403,158899998.0
2005-10-07 09:47:00,113.397,113.397,113.36,113.36,157300000.0
2005-10-07 09:48:00,113.347,113.356,113.346,113.349,258599998.0
2005-10-07 09:49:00,113.335,113.35,113.326,113.328,287400008.0
2005-10-07 09:50:00,113.336,113.35,113.336,113.345,248399999.0
2005-10-07 09:51:00,113.33,113.33,113.314,113.329,111699998.0
2005-10-07 09:52:00,113.331,113.338,113.331,113.338,213100003.0
2005-10-07 09:53:00,113.333,113.333,113.322,113.322,162600000.0
2005-10-07 09:54:00,113.32,113.329,113.313,113.317,273900001.0
2005-10-07 09:55:00,113.332,113.333,113.332,113.333,75700001.0
2005-10-07 09:56:00,113.357,113.385,113.357,113.364,246900004.0
2005-10-07 09:57:00,113.345,113.345,113.309,113.311,304899990.0
2005-10-07 09:58:00,113.305,113.305,113.297,113.3,177199999.0
2005-10-07 09:59:00,113.302,113.317,113.302,113.312,84800002.0
2005-10-07 10:00:00,113.31,113.312,113.302,113.305,369300000.0
2005-10-07 10:01:00,113.319,113.328,113.319,113.328,139200003.0
2005-10-07 10:02:00,113.333,113.333,113.324,113.333,129999998.0
2005-10-07 10:03:00,113.342,113.358,113.342,113.351,243499998.0
2005-10-07 10:04:00,113.345,113.357,113.339,113.346,362100011.0
2005-10-07 10:05:00,113.342,113.342,113.328,113.328,313900002.0
2005-10-07 10:06:00,113.325,113.325,113.305,113.305,131700003.0
2005-10-07 10:07:00,113.295,113.305,113.293,113.303,276300003.0
2005-10-07 10:08:00,113.306,113.321,113.3,113.3,105800002.0
2005-10-07 10:09:00,113.308,113.314,113.307,113.309,205000002.0
2005-10-07 10:10:00,113.315,113.326,113.312,113.32,129299999.0
2005-10-07 10:11:00,113.335,113.346,113.335,113.335,127600003.0
2005-10-07 10:12:00,113.328,113.328,113.313,113.319,307499997.0
2005-10-07 10:13:00,113.32,113.325,113.314,113.318,173599999.0
2005-10-07 10:14:00,113.311,113.331,113.307,113.331,210799992.0
2005-10-07 10:15:00,113.334,113.334,113.323,113.325,351699991.0
2005-10-07 10:16:00,113.325,113.326,113.308,113.317,202599994.0
2005-10-07 10:17:00,113.318,113.327,113.317,113.318,188800000.0
2005-10-07 10:18:00,113.312,113.343,113.307,113.313,341500000.0
2005-10-07 10:19:00,113.308,113.322,113.308,113.312,164500005.0
2005-10-07 10:20:00,113.323,113.323,113.31,113.313,307400003.0
2005-10-07 10:21:00,113.317,113.32,113.317,113.319,136100005.0
2005-10-07 10:22:00,113.327,113.332,113.32,113.33,383000004.0
2005-10-07 10:23:00,113.325,113.327,113.32,113.327,246799998.0
2005-10-07 10:24:00,113.328,113.328,113.324,113.328,173099998.0
2005-10-07 10:25:00,113.33,113.335,113.33,113.335,263200001.0
2005-10-07 10:26:00,113.333,113.335,113.328,113.335,90100000.0
2005-10-07 10:27:00,113.335,113.348,113.335,113.348,16800000.0
2005-10-07 10:28:00,113.357,113.357,113.345,113.353,143399998.0
2005-10-07 10:29:00,113.346,113.357,113.346,113.357,323499997.0
2005-10-07 10:30:00,113.363,113.37,113.354,113.36,113399998.0
2005-10-07 10:31:00,113.37,113.371,113.357,113.363,155700001.0
2005-10-07 10:32:00,113.363,113.365,113.358,113.365,194800001.0
2005-10-07 10:33:00,113.358,113.358,113.352,113.352,88100002.0
2005-10-07 10:34:00,113.351,113.361,113.351,113.358,293299992.0
2005-10-07 10:35:00,113.36,113.372,113.358,113.372,141700003.0
2005-10-07 10:36:00,113.372,113.375,113.368,113.368,83000000.0
2005-10-07 10:37:00,113.372,113.372,113.361,113.361,115500000.0
2005-10-07 10:38:00,113.367,113.371,113.364,113.364,238399995.0
2005-10-07 10:39:00,113.362,113.363,113.353,113.363,156800001.0
2005-10-07 10:40:00,113.367,113.371,113.362,113.362,223000003.0
2005-10-07 10:41:00,113.361,113.361,113.352,113.357,106000001.0
2005-10-07 10:42:00,113.367,113.368,113.354,113.363,248500001.0
2005-10-07 10:43:00,113.366,113.366,113.347,113.355,255600003.0
2005-10-07 10:44:00,113.36,113.368,113.355,113.355,153899997.0
2005-10-07 10:45:00,113.356,113.357,113.356,113.357,21300000.0
2005-10-07 10:46:00,113.355,113.355,113.35,113.35,206500000.0
2005-10-07 10:47:00,113.355,113.355,113.35,113.35,169600000.0
2005-10-07 10:48:00,113.355,113.362,113.35,113.351,137700001.0
2005-10-07 10:49:00,113.35,113.355,113.35,113.355,205200002.0
2005-10-07 10:50:00,113.35,113.35,113.33,113.331,195599998.0
2005-10-07 10:51:00,113.325,113.325,113.309,113.316,192599999.0
2005-10-07 10:52:00,113.31,113.34,113.302,113.312,236500001.0
2005-10-07 10:53:00,113.317,113.342,113.317,113.324,115699998.0
2005-10-07 10:54:00,113.315,113.329,113.315,113.328,245600001.0
2005-10-07 10:55:00,113.33,113.335,113.327,113.327,301300000.0
2005-10-07 10:56:00,113.332,113.343,113.332,113.342,161799999.0
2005-10-07 10:57:00,113.339,113.342,113.336,113.337,210600000.0
2005-10-07 10:58:00,113.326,113.326,113.314,113.315,204099998.0
2005-10-07 10:59:00,113.318,113.318,113.266,113.266,149300003.0
2005-10-07 11:00:00,113.278,113.3,113.278,113.298,142800001.0
2005-10-07 11:01:00,113.303,113.311,113.303,113.306,286000007.0
2005-10-07 11:02:00,113.305,113.305,113.297,113.305,155200001.0
2005-10-07 11:03:00,113.307,113.313,113.307,113.313,191099999.0
2005-10-07 11:04:00,113.318,113.322,113.313,113.32,332899995.0
2005-10-07 11:05:00,113.326,113.33,113.307,113.307,328800004.0
2005-10-07 11:06:00,113.317,113.324,113.315,113.322,255699997.0
2005-10-07 11:07:00,113.315,113.325,113.315,113.325,137200001.0
2005-10-07 11:08:00,113.33,113.342,113.328,113.342,161500003.0
2005-10-07 11:09:00,113.341,113.341,113.328,113.337,361800002.0
2005-10-07 11:10:00,113.338,113.338,113.319,113.333,146699996.0
2005-10-07 11:11:00,113.333,113.333,113.323,113.327,140500003.0
2005-10-07 11:12:00,113.325,113.334,113.32,113.333,361300009.0
2005-10-07 11:13:00,113.33,113.333,113.325,113.33,209199999.0
2005-10-07 11:14:00,113.331,113.342,113.33,113.335,394800002.0
2005-10-07 11:15:00,113.33,113.338,113.328,113.335,262299999.0
2005-10-07 11:16:00,113.325,113.329,113.321,113.321,103500003.0
2005-10-07 11:17:00,113.323,113.325,113.32,113.325,417199999.0
2005-10-07 11:18:00,113.325,113.325,113.315,113.325,220200000.0
2005-10-07 11:19:00,113.318,113.329,113.318,113.328,264100001.0
2005-10-07 11:20:00,113.335,113.335,113.325,113.33,232800002.0
2005-10-07 11:21:00,113.33,113.339,113.32,113.32,236800004.0
2005-10-07 11:22:00,113.318,113.321,113.312,113.312,251500000.0
2005-10-07 11:23:00,113.312,113.312,113.301,113.301,186899998.0
2005-10-07 11:24:00,113.289,113.297,113.289,113.29,186000001.0
2005-10-07 11:25:00,113.289,113.305,113.289,113.304,354299998.0
2005-10-07 11:26:00,113.313,113.322,113.313,113.315,87500002.0
2005-10-07 11:27:00,113.341,113.341,113.315,113.319,234299999.0
2005-10-07 11:28:00,113.313,113.313,113.303,113.303,232799995.0
2005-10-07 11:29:00,113.307,113.309,113.302,113.304,172000000.0
2005-10-07 11:30:00,113.306,113.31,113.297,113.31,292800004.0
2005-10-07 11:31:00,113.315,113.315,113.31,113.315,161999998.0
2005-10-07 11:32:00,113.315,113.317,113.302,113.31,202100002.0
2005-10-07 11:33:00,113.315,113.315,113.296,113.298,119799999.0
2005-10-07 11:34:00,113.295,113.295,113.287,113.295,234300002.0
2005-10-07 11:35:00,113.29,113.29,113.272,113.28,76300001.0
2005-10-07 11:36:00,113.276,113.276,113.258,113.265,174200005.0
2005-10-07 11:37:00,113.27,113.28,113.27,113.278,212900003.0
2005-10-07 11:38:00,113.275,113.275,113.268,113.27,133999999.0
2005-10-07 11:39:00,113.273,113.29,113.262,113.29,191800001.0
2005-10-07 11:40:00,113.285,113.293,113.282,113.293,140699996.0
2005-10-07 11:41:00,113.296,113.323,113.296,113.323,263900001.0
2005-10-07 11:42:00,113.313,113.313,113.303,113.307,174900000.0
2005-10-07 11:43:00,113.303,113.303,113.261,113.261,55700001.0
2005-10-07 11:44:00,113.275,113.284,113.273,113.273,187500006.0
2005-10-07 11:45:00,113.275,113.278,113.265,113.278,555000014.0
2005-10-07 11:46:00,113.279,113.286,113.277,113.279,147699998.0
2005-10-07 11:47:00,113.275,113.281,113.272,113.281,106699999.0
2005-10-07 11:48:00,113.285,113.285,113.275,113.285,210700007.0
2005-10-07 11:49:00,113.29,113.298,113.29,113.292,233499998.0
2005-10-07 11:50:00,113.287,113.287,113.273,113.285,353499999.0
2005-10-07 11:51:00,113.274,113.279,113.253,113.253,481800001.0
2005-10-07 11:52:00,113.257,113.263,113.254,113.263,336500004.0
2005-10-07 11:53:00,113.26,113.267,113.26,113.263,386799998.0
2005-10-07 11:54:00,113.265,113.265,113.257,113.265,252000004.0
2005-10-07 11:55:00,113.262,113.265,113.257,113.265,325800000.0
2005-10-07 11:56:00,113.263,113.267,113.257,113.26,110100002.0
2005-10-07 11:57:00,113.258,113.261,113.252,113.252,217099998.0
2005-10-07 11:58:00,113.266,113.276,113.254,113.265,223799997.0
2005-10-07 11:59:00,113.26,113.267,113.257,113.26,198899997.0
2005-10-07 12:00:00,113.262,113.282,113.262,113.279,184200000.0
2005-10-07 12:01:00,113.287,113.303,113.285,113.295,243599993.0
2005-10-07 12:02:00,113.3,113.305,113.298,113.3,175599998.0
2005-10-07 12:03:00,113.302,113.302,113.285,113.285,112000001.0
2005-10-07 12:04:00,113.298,113.31,113.297,113.297,222699999.0
2005-10-07 12:05:00,113.3,113.32,113.3,113.32,268999999.0
2005-10-07 12:06:00,113.317,113.321,113.31,113.311,165500002.0
2005-10-07 12:07:00,113.317,113.323,113.31,113.323,155200001.0
2005-10-07 12:08:00,113.322,113.322,113.31,113.311,220699996.0
2005-10-07 12:09:00,113.319,113.355,113.314,113.314,309500001.0
2005-10-07 12:10:00,113.319,113.323,113.306,113.318,252799998.0
2005-10-07 12:11:00,113.325,113.328,113.32,113.32,289099997.0
2005-10-07 12:12:00,113.335,113.341,113.314,113.323,202199998.0
2005-10-07 12:13:00,113.325,113.325,113.317,113.325,282599998.0
2005-10-07 12:14:00,113.33,113.345,113.33,113.345,519899993.0
2005-10-07 12:15:00,113.365,113.386,113.365,113.374,166900005.0
2005-10-07 12:16:00,113.373,113.399,113.373,113.396,198000004.0
2005-10-07 12:17:00,113.401,113.42,113.399,113.399,232399997.0
2005-10-07 12:18:00,113.386,113.389,113.386,113.389,37499999.0
2005-10-07 12:19:00,113.382,113.402,113.382,113.395,329199998.0
2005-10-07 12:20:00,113.392,113.395,113.388,113.392,227599998.0
2005-10-07 12:21:00,113.394,113.394,113.384,113.387,246100005.0
2005-10-07 12:22:00,113.381,113.381,113.373,113.377,116400001.0
2005-10-07 12:23:00,113.37,113.375,113.367,113.373,196000005.0
2005-10-07 12:24:00,113.373,113.382,113.371,113.382,291700006.0
2005-10-07 12:25:00,113.378,113.385,113.377,113.385,250599999.0
2005-10-07 12:26:00,113.382,113.382,113.36,113.36,243700002.0
2005-10-07 12:27:00,113.353,113.358,113.343,113.351,250800006.0
2005-10-07 12:28:00,113.344,113.351,113.344,113.35,79499998.0
2005-10-07 12:29:00,113.355,113.355,113.35,113.35,125400002.0
2005-10-07 12:30:00,113.35,113.355,113.345,113.348,192299996.0
2005-10-07 12:31:00,113.344,113.349,113.344,113.349,96700001.0
2005-10-07 12:32:00,113.347,113.354,113.338,113.338,388699998.0
2005-10-07 12:33:00,113.345,113.345,113.335,113.34,123799998.0
2005-10-07 12:34:00,113.343,113.351,113.343,113.344,161699999.0
2005-10-07 12:35:00,113.345,113.35,113.337,113.339,235800003.0
2005-10-07 12:36:00,113.34,113.34,113.33,113.34,395200000.0
2005-10-07 12:37:00,113.342,113.353,113.342,113.348,192000000.0
2005-10-07 12:38:00,113.352,113.361,113.352,113.353,91300001.0
2005-10-07 12:39:00,113.35,113.35,113.338,113.34,197100000.0
2005-10-07 12:40:00,113.347,113.351,113.347,113.35,109800000.0
2005-10-07 12:41:00,113.352,113.359,113.35,113.35,136900003.0
2005-10-07 12:42:00,113.36,113.363,113.348,113.363,174200002.0
2005-10-07 12:43:00,113.368,113.368,113.363,113.363,106400000.0
2005-10-07 12:44:00,113.36,113.36,113.342,113.342,395399999.0
2005-10-07 12:45:00,113.355,113.359,113.348,113.348,325100004.0
2005-10-07 12:46:00,113.345,113.345,113.337,113.34,334700003.0
2005-10-07 12:47:00,113.347,113.37,113.341,113.367,249100004.0
2005-10-07 12:48:00,113.369,113.376,113.367,113.375,200800000.0
2005-10-07 12:49:00,113.37,113.398,113.366,113.39,288500001.0
2005-10-07 12:50:00,113.362,113.385,113.362,113.363,169400004.0
2005-10-07 12:51:00,113.367,113.379,113.367,113.379,261599999.0
2005-10-07 12:52:00,113.379,113.391,113.379,113.391,271599998.0
2005-10-07 12:53:00,113.39,113.395,113.39,113.395,195399998.0
2005-10-07 12:54:00,113.388,113.388,113.387,113.387,35900000.0
2005-10-07 12:55:00,113.402,113.413,113.398,113.398,161300003.0
2005-10-07 12:56:00,113.395,113.398,113.395,113.395,67200002.0
2005-10-07 12:57:00,113.405,113.418,113.389,113.389,272800004.0
2005-10-07 12:58:00,113.394,113.41,113.394,113.4,373599997.0
2005-10-07 12:59:00,113.403,113.414,113.399,113.414,350900000.0
2005-10-07 13:00:00,113.413,113.413,113.401,113.405,134700000.0
2005-10-07 13:01:00,113.398,113.405,113.398,113.4,132599998.0
2005-10-07 13:02:00,113.408,113.417,113.408,113.417,49300001.0
2005-10-07 13:03:00,113.418,113.418,113.409,113.41,129299996.0
2005-10-07 13:04:00,113.393,113.428,113.393,113.404,370099999.0
2005-10-07 13:05:00,113.402,113.413,113.402,113.409,461500000.0
2005-10-07 13:06:00,113.415,113.419,113.402,113.419,136000004.0
2005-10-07 13:07:00,113.413,113.413,113.404,113.407,260199997.0
2005-10-07 13:08:00,113.401,113.401,113.392,113.392,40900001.0
2005-10-07 13:09:00,113.395,113.395,113.387,113.387,35000000.0
2005-10-07 13:10:00,113.393,113.393,113.383,113.387,204200000.0
2005-10-07 13:11:00,113.38,113.385,113.377,113.385,334499996.0
2005-10-07 13:12:00,113.381,113.386,113.373,113.373,261299993.0
2005-10-07 13:13:00,113.377,113.384,113.375,113.375,183499998.0
2005-10-07 13:14:00,113.377,113.385,113.372,113.372,126700001.0
2005-10-07 13:15:00,113.374,113.397,113.374,113.38,160600001.0
2005-10-07 13:16:00,113.375,113.393,113.375,113.375,107800000.0
2005-10-07 13:17:00,113.385,113.415,113.38,113.38,215399991.0
2005-10-07 13:18:00,113.382,113.4,113.382,113.392,118800000.0
2005-10-07 13:19:00,113.387,113.393,113.374,113.391,232699999.0
2005-10-07 13:20:00,113.372,113.383,113.372,113.38,299200000.0
2005-10-07 13:21:00,113.382,113.382,113.368,113.374,216100000.0
2005-10-07 13:22:00,113.371,113.373,113.361,113.365,330600004.0
2005-10-07 13:23:00,113.368,113.372,113.358,113.365,270599999.0
2005-10-07 13:24:00,113.371,113.391,113.371,113.373,112800001.0
2005-10-07 13:25:00,113.374,113.383,113.373,113.383,75200002.0
2005-10-07 13:26:00,113.377,113.383,113.377,113.383,88399997.0
2005-10-07 13:27:00,113.381,113.381,113.369,113.369,137099999.0
2005-10-07 13:28:00,113.37,113.375,113.37,113.375,178600000.0
2005-10-07 13:29:00,113.377,113.387,113.374,113.385,216299999.0
2005-10-07 13:30:00,113.386,113.393,113.384,113.393,307299998.0
2005-10-07 13:31:00,113.392,113.392,113.364,113.364,210499998.0
2005-10-07 13:32:00,113.36,113.36,113.348,113.349,397100001.0
2005-10-07 13:33:00,113.352,113.388,113.351,113.373,399999994.0
2005-10-07 13:34:00,113.372,113.382,113.372,113.377,404699999.0
2005-10-07 13:35:00,113.375,113.382,113.369,113.372,230999996.0
2005-10-07 13:36:00,113.367,113.37,113.358,113.358,353299995.0
2005-10-07 13:37:00,113.362,113.368,113.356,113.359,130300002.0
2005-10-07 13:38:00,113.348,113.352,113.34,113.346,264699994.0
2005-10-07 13:39:00,113.355,113.355,113.35,113.35,88700000.0
2005-10-07 13:40:00,113.355,113.386,113.355,113.359,237599999.0
2005-10-07 13:41:00,113.354,113.376,113.354,113.37,302999994.0
2005-10-07 13:42:00,113.38,113.419,113.38,113.419,246599996.0
2005-10-07 13:43:00,113.43,113.43,113.394,113.409,289399997.0
2005-10-07 13:44:00,113.422,113.433,113.414,113.429,306699994.0
2005-10-07 13:45:00,113.399,113.4,113.392,113.392,275200007.0
2005-10-07 13:46:00,113.383,113.383,113.363,113.367,232499998.0
2005-10-07 13:47:00,113.375,113.375,113.365,113.375,168300004.0
2005-10-07 13:48:00,113.378,113.393,113.377,113.393,164499997.0
2005-10-07 13:49:00,113.397,113.406,113.397,113.402,226999999.0
2005-10-07 13:50:00,113.407,113.416,113.399,113.399,412399999.0
2005-10-07 13:51:00,113.4,113.405,113.4,113.405,404600007.0
2005-10-07 13:52:00,113.398,113.416,113.385,113.403,171100002.0
2005-10-07 13:53:00,113.392,113.393,113.375,113.375,184299996.0
2005-10-07 13:54:00,113.38,113.385,113.377,113.385,222099996.0
2005-10-07 13:55:00,113.387,113.392,113.384,113.387,223600003.0
2005-10-07 13:56:00,113.373,113.4,113.366,113.4,250800000.0
2005-10-07 13:57:00,113.402,113.408,113.399,113.408,213899997.0
2005-10-07 13:58:00,113.41,113.413,113.404,113.413,214999996.0
2005-10-07 13:59:00,113.412,113.412,113.395,113.395,123600003.0
2005-10-07 14:00:00,113.4,113.412,113.4,113.412,134399996.0
2005-10-07 14:01:00,113.415,113.445,113.414,113.414,142600003.0
2005-10-07 14:02:00,113.415,113.422,113.414,113.419,220399998.0
2005-10-07 14:03:00,113.42,113.434,113.42,113.425,116999998.0
2005-10-07 14:04:00,113.428,113.465,113.427,113.439,242599993.0
2005-10-07 14:05:00,113.428,113.43,113.421,113.421,168499997.0
2005-10-07 14:06:00,113.422,113.423,113.414,113.423,191500002.0
2005-10-07 14:07:00,113.427,113.433,113.425,113.429,209699996.0
2005-10-07 14:08:00,113.432,113.451,113.431,113.451,142500000.0
2005-10-07 14:09:00,113.445,113.461,113.445,113.461,253099998.0
2005-10-07 14:10:00,113.46,113.469,113.46,113.462,85200000.0
2005-10-07 14:11:00,113.459,113.461,113.452,113.452,118199999.0
2005-10-07 14:12:00,113.445,113.452,113.445,113.447,209300007.0
2005-10-07 14:13:00,113.446,113.451,113.44,113.44,251599996.0
2005-10-07 14:14:00,113.446,113.454,113.445,113.448,297500004.0
2005-10-07 14:15:00,113.452,113.459,113.45,113.45,436800000.0
2005-10-07 14:16:00,113.446,113.463,113.446,113.463,208399999.0
2005-10-07 14:17:00,113.459,113.464,113.452,113.464,257700003.0
2005-10-07 14:18:00,113.459,113.468,113.455,113.468,463900006.0
2005-10-07 14:19:00,113.472,113.472,113.459,113.459,135500001.0
2005-10-07 14:20:00,113.459,113.516,113.459,113.516,182999999.0
2005-10-07 14:21:00,113.523,113.538,113.517,113.53,248800000.0
2005-10-07 14:22:00,113.533,113.533,113.509,113.509,128500003.0
2005-10-07 14:23:00,113.51,113.51,113.494,113.495,320400003.0
2005-10-07 14:24:00,113.492,113.492,113.465,113.465,461000007.0
2005-10-07 14:25:00,113.467,113.486,113.467,113.472,212000002.0
2005-10-07 14:26:00,113.473,113.48,113.466,113.466,202799997.0
2005-10-07 14:27:00,113.463,113.479,113.457,113.479,159800001.0
2005-10-07 14:28:00,113.484,113.488,113.449,113.449,322299995.0
2005-10-07 14:29:00,113.452,113.452,113.156,113.156,121400003.0
2005-10-07 14:30:00,113.144,113.703,113.144,113.665,213499998.0
2005-10-07 14:31:00,113.63,113.63,113.572,113.59,159099999.0
2005-10-07 14:32:00,113.623,113.664,113.587,113.664,368499999.0
2005-10-07 14:33:00,113.648,113.648,113.622,113.626,109299999.0
2005-10-07 14:34:00,113.645,113.682,113.631,113.682,128699999.0
2005-10-07 14:35:00,113.697,113.744,113.697,113.744,334400000.0
2005-10-07 14:36:00,113.766,113.808,113.766,113.804,254300005.0
2005-10-07 14:37:00,113.795,113.802,113.778,113.785,412599995.0
2005-10-07 14:38:00,113.766,113.779,113.752,113.779,216499998.0
2005-10-07 14:39:00,113.788,113.817,113.783,113.813,176000001.0
2005-10-07 14:40:00,113.835,113.866,113.83,113.851,184300000.0
2005-10-07 14:41:00,113.862,113.897,113.862,113.896,179900002.0
2005-10-07 14:42:00,113.881,113.881,113.838,113.859,247599999.0
2005-10-07 14:43:00,113.868,113.868,113.833,113.833,355699996.0
2005-10-07 14:44:00,113.828,113.828,113.769,113.769,209400006.0
2005-10-07 14:45:00,113.757,113.757,113.743,113.753,332200001.0
2005-10-07 14:46:00,113.742,113.742,113.685,113.685,200000001.0
2005-10-07 14:47:00,113.66,113.71,113.653,113.71,178699999.0
2005-10-07 14:48:00,113.742,113.749,113.729,113.729,221000000.0
2005-10-07 14:49:00,113.72,113.738,113.72,113.73,376699999.0
2005-10-07 14:50:00,113.716,113.719,113.689,113.704,330099999.0
2005-10-07 14:51:00,113.727,113.772,113.727,113.769,251599991.0
2005-10-07 14:52:00,113.765,113.765,113.736,113.741,171199998.0
2005-10-07 14:53:00,113.738,113.781,113.732,113.781,281100007.0
2005-10-07 14:54:00,113.795,113.805,113.779,113.792,227400003.0
2005-10-07 14:55:00,113.778,113.787,113.76,113.783,162500000.0
2005-10-07 14:56:00,113.782,113.835,113.782,113.835,249400000.0
2005-10-07 14:57:00,113.837,113.837,113.808,113.826,402900004.0
2005-10-07 14:58:00,113.831,113.831,113.788,113.788,139800000.0
2005-10-07 14:59:00,113.799,113.836,113.799,113.823,198100000.0
2005-10-07 15:00:00,113.827,113.827,113.804,113.812,246299997.0
2005-10-07 15:01:00,113.82,113.835,113.813,113.831,141499997.0
2005-10-07 15:02:00,113.84,113.864,113.84,113.853,74300000.0
2005-10-07 15:03:00,113.855,113.869,113.855,113.864,272400004.0
2005-10-07 15:04:00,113.871,113.902,113.871,113.902,283799993.0
2005-10-07 15:05:00,113.913,113.93,113.911,113.93,74199999.0
2005-10-07 15:06:00,113.925,113.958,113.925,113.958,229999997.0
2005-10-07 15:07:00,113.941,113.941,113.918,113.925,225599997.0
2005-10-07 15:08:00,113.922,113.922,113.882,113.882,110000002.0
2005-10-07 15:09:00,113.871,113.871,113.856,113.863,117000002.0
2005-10-07 15:10:00,113.868,113.877,113.868,113.868,172900002.0
2005-10-07 15:11:00,113.855,113.87,113.837,113.864,311499999.0
2005-10-07 15:12:00,113.88,113.882,113.852,113.852,128999998.0
2005-10-07 15:13:00,113.85,113.861,113.843,113.843,296799996.0
2005-10-07 15:14:00,113.855,113.871,113.85,113.868,414500001.0
2005-10-07 15:15:00,113.875,113.891,113.875,113.881,253800000.0
2005-10-07 15:16:00,113.886,113.891,113.873,113.873,187400002.0
2005-10-07 15:17:00,113.888,113.936,113.888,113.936,164800002.0
2005-10-07 15:18:00,113.931,113.931,113.891,113.891,310700000.0
2005-10-07 15:19:00,113.879,113.879,113.851,113.859,157499999.0
2005-10-07 15:20:00,113.869,113.902,113.869,113.902,248799995.0
2005-10-07 15:21:00,113.907,113.914,113.877,113.877,321400000.0
2005-10-07 15:22:00,113.896,113.935,113.896,113.912,172299997.0
2005-10-07 15:23:00,113.915,113.925,113.905,113.916,290699999.0
2005-10-07 15:24:00,113.924,113.924,113.895,113.9,390599989.0
2005-10-07 15:25:00,113.897,113.935,113.896,113.91,238900004.0
2005-10-07 15:26:00,113.902,113.913,113.9,113.91,323600008.0
2005-10-07 15:27:00,113.907,113.907,113.885,113.893,131499999.0
2005-10-07 15:28:00,113.891,113.891,113.879,113.879,90800000.0
2005-10-07 15:29:00,113.865,113.865,113.859,113.86,143800003.0
2005-10-07 15:30:00,113.862,113.877,113.86,113.872,170300000.0
2005-10-07 15:31:00,113.865,113.865,113.839,113.86,247099998.0
2005-10-07 15:32:00,113.872,113.939,113.872,113.935,314500005.0
2005-10-07 15:33:00,113.928,113.928,113.907,113.921,273499995.0
2005-10-07 15:34:00,113.918,113.918,113.91,113.915,49000002.0
2005-10-07 15:35:00,113.913,113.913,113.907,113.911,220899995.0
2005-10-07 15:36:00,113.922,113.925,113.883,113.894,223600004.0
2005-10-07 15:37:00,113.89,113.89,113.853,113.853,431599998.0
2005-10-07 15:38:00,113.858,113.86,113.813,113.814,236100002.0
2005-10-07 15:39:00,113.783,113.806,113.772,113.801,173399999.0
2005-10-07 15:40:00,113.793,113.812,113.78,113.807,205299997.0
2005-10-07 15:41:00,113.802,113.828,113.802,113.82,243299997.0
2005-10-07 15:42:00,113.823,113.831,113.793,113.798,295600003.0
2005-10-07 15:43:00,113.8,113.82,113.788,113.82,149500000.0
2005-10-07 15:44:00,113.814,113.814,113.785,113.785,212000003.0
2005-10-07 15:45:00,113.781,113.795,113.77,113.795,132800003.0
2005-10-07 15:46:00,113.807,113.807,113.763,113.778,396000006.0
2005-10-07 15:47:00,113.787,113.8,113.778,113.778,208299996.0
2005-10-07 15:48:00,113.779,113.779,113.762,113.762,393899999.0
2005-10-07 15:49:00,113.755,113.759,113.749,113.749,55899999.0
2005-10-07 15:50:00,113.749,113.779,113.749,113.779,390800000.0
2005-10-07 15:51:00,113.784,113.79,113.769,113.79,264899996.0
2005-10-07 15:52:00,113.798,113.8,113.772,113.772,225399995.0
2005-10-07 15:53:00,113.77,113.814,113.77,113.814,224099994.0
2005-10-07 15:54:00,113.812,113.836,113.812,113.83,184000001.0
2005-10-07 15:55:00,113.837,113.848,113.835,113.84,53300001.0
2005-10-07 15:56:00,113.839,113.849,113.837,113.847,265100000.0
2005-10-07 15:57:00,113.84,113.855,113.84,113.854,195200002.0
2005-10-07 15:58:00,113.854,113.86,113.835,113.835,172299994.0
2005-10-07 15:59:00,113.833,113.848,113.833,113.836,180299998.0
2005-10-07 16:00:00,113.838,113.848,113.818,113.818,267800000.0
2005-10-07 16:01:00,113.801,113.808,113.795,113.808,149800000.0
2005-10-07 16:02:00,113.808,113.846,113.804,113.846,301100005.0
2005-10-07 16:03:00,113.838,113.838,113.816,113.823,108500000.0
2005-10-07 16:04:00,113.813,113.82,113.78,113.78,526700000.0
2005-10-07 16:05:00,113.785,113.819,113.785,113.815,255300001.0
2005-10-07 16:06:00,113.81,113.813,113.793,113.813,172899999.0
2005-10-07 16:07:00,113.795,113.795,113.779,113.78,147099996.0
2005-10-07 16:08:00,113.783,113.783,113.771,113.78,112600001.0
2005-10-07 16:09:00,113.798,113.8,113.782,113.782,116799999.0
2005-10-07 16:10:00,113.803,113.818,113.796,113.796,216800000.0
2005-10-07 16:11:00,113.8,113.808,113.795,113.797,483400008.0
2005-10-07 16:12:00,113.793,113.804,113.785,113.804,153199999.0
2005-10-07 16:13:00,113.802,113.802,113.78,113.793,236000000.0
2005-10-07 16:14:00,113.801,113.814,113.801,113.814,255400002.0
2005-10-07 16:15:00,113.817,113.828,113.816,113.825,191699997.0
2005-10-07 16:16:00,113.823,113.829,113.799,113.799,248000001.0
2005-10-07 16:17:00,113.798,113.804,113.747,113.747,297000000.0
2005-10-07 16:18:00,113.746,113.781,113.746,113.781,189199999.0
2005-10-07 16:19:00,113.79,113.79,113.757,113.757,125400001.0
2005-10-07 16:20:00,113.75,113.75,113.709,113.71,148200001.0
2005-10-07 16:21:00,113.72,113.739,113.72,113.725,216900003.0
2005-10-07 16:22:00,113.733,113.737,113.724,113.737,191700004.0
2005-10-07 16:23:00,113.729,113.742,113.724,113.742,272199998.0
2005-10-07 16:24:00,113.741,113.757,113.741,113.75,239600000.0
2005-10-07 16:25:00,113.758,113.769,113.758,113.767,269699999.0
2005-10-07 16:26:00,113.761,113.776,113.761,113.769,363800001.0
2005-10-07 16:27:00,113.762,113.775,113.762,113.767,248899998.0
2005-10-07 16:28:00,113.763,113.763,113.752,113.755,241399999.0
2005-10-07 16:29:00,113.762,113.773,113.757,113.76,229299997.0
2005-10-07 16:30:00,113.762,113.763,113.751,113.751,253999998.0
2005-10-07 16:31:00,113.747,113.75,113.739,113.75,164999998.0
2005-10-07 16:32:00,113.752,113.771,113.747,113.762,226399999.0
2005-10-07 16:33:00,113.76,113.767,113.76,113.767,169100001.0
2005-10-07 16:34:00,113.765,113.772,113.765,113.768,213500004.0
2005-10-07 16:35:00,113.777,113.779,113.765,113.769,264100004.0
2005-10-07 16:36:00,113.772,113.785,113.771,113.778,168100002.0
2005-10-07 16:37:00,113.784,113.818,113.784,113.811,364999998.0
2005-10-07 16:38:00,113.805,113.822,113.805,113.815,231900000.0
2005-10-07 16:39:00,113.82,113.824,113.784,113.79,297299999.0
2005-10-07 16:40:00,113.784,113.784,113.773,113.78,299600000.0
2005-10-07 16:41:00,113.788,113.821,113.782,113.821,306899997.0
2005-10-07 16:42:00,113.827,113.827,113.821,113.821,106000000.0
2005-10-07 16:43:00,113.842,113.845,113.833,113.835,131499998.0
2005-10-07 16:44:00,113.827,113.827,113.814,113.815,64199998.0
2005-10-07 16:45:00,113.807,113.813,113.797,113.804,285599992.0
2005-10-07 16:46:00,113.806,113.818,113.806,113.81,233900002.0
2005-10-07 16:47:00,113.805,113.81,113.796,113.798,183899994.0
2005-10-07 16:48:00,113.797,113.803,113.793,113.803,119799998.0
2005-10-07 16:49:00,113.791,113.8,113.791,113.8,259399996.0
2005-10-07 16:50:00,113.797,113.798,113.786,113.786,184799997.0
2005-10-07 16:51:00,113.797,113.803,113.789,113.803,263199995.0
2005-10-07 16:52:00,113.807,113.828,113.807,113.828,105900002.0
2005-10-07 16:53:00,113.832,113.832,113.821,113.824,176399999.0
2005-10-07 16:54:00,113.836,113.844,113.832,113.844,325900003.0
2005-10-07 16:55:00,113.836,113.852,113.836,113.852,213799997.0
2005-10-07 16:56:00,113.852,113.852,113.842,113.845,176700003.0
2005-10-07 16:57:00,113.858,113.862,113.851,113.857,303500006.0
2005-10-07 16:58:00,113.85,113.85,113.815,113.815,238300007.0
2005-10-07 16:59:00,113.814,113.815,113.8,113.804,298200002.0
2005-10-07 17:00:00,113.801,113.815,113.79,113.815,341600000.0
2005-10-07 17:01:00,113.815,113.825,113.81,113.81,254400001.0
2005-10-07 17:02:00,113.808,113.808,113.753,113.753,140799998.0
2005-10-07 17:03:00,113.742,113.75,113.732,113.732,169000000.0
2005-10-07 17:04:00,113.734,113.734,113.718,113.718,241399997.0
2005-10-07 17:05:00,113.718,113.732,113.715,113.717,510800006.0
2005-10-07 17:06:00,113.721,113.721,113.68,113.68,301699999.0
2005-10-07 17:07:00,113.68,113.686,113.664,113.682,306099997.0
2005-10-07 17:08:00,113.683,113.696,113.683,113.696,65800000.0
2005-10-07 17:09:00,113.704,113.711,113.7,113.7,126000001.0
2005-10-07 17:10:00,113.708,113.71,113.677,113.709,352700006.0
2005-10-07 17:11:00,113.715,113.735,113.715,113.735,174100005.0
2005-10-07 17:12:00,113.736,113.738,113.726,113.736,194800003.0
2005-10-07 17:13:00,113.745,113.748,113.74,113.745,253700002.0
2005-10-07 17:14:00,113.746,113.799,113.746,113.799,223499997.0
2005-10-07 17:15:00,113.79,113.79,113.766,113.781,190700007.0
2005-10-07 17:16:00,113.782,113.791,113.782,113.787,367099998.0
2005-10-07 17:17:00,113.783,113.783,113.776,113.777,165100001.0
2005-10-07 17:18:00,113.766,113.766,113.766,113.766,53600000.0
2005-10-07 17:19:00,113.762,113.781,113.762,113.773,334299995.0
2005-10-07 17:20:00,113.784,113.822,113.784,113.817,154100001.0
2005-10-07 17:21:00,113.829,113.838,113.823,113.828,288700001.0
2005-10-07 17:22:00,113.817,113.817,113.806,113.813,111899997.0
2005-10-07 17:23:00,113.805,113.813,113.805,113.809,102100001.0
2005-10-07 17:24:00,113.815,113.817,113.807,113.817,270900005.0
2005-10-07 17:25:00,113.821,113.827,113.815,113.826,202299996.0
2005-10-07 17:26:00,113.808,113.838,113.794,113.812,509300006.0
2005-10-07 17:27:00,113.8,113.8,113.781,113.781,85299998.0
2005-10-07 17:28:00,113.802,113.837,113.802,113.82,289499999.0
2005-10-07 17:29:00,113.808,113.823,113.808,113.823,144200004.0
2005-10-07 17:30:00,113.818,113.818,113.807,113.807,83500000.0
2005-10-07 17:31:00,113.794,113.799,113.794,113.799,107200001.0
2005-10-07 17:32:00,113.795,113.795,113.787,113.795,181700001.0
2005-10-07 17:33:00,113.792,113.812,113.792,113.812,184999994.0
2005-10-07 17:34:00,113.812,113.812,113.801,113.81,112200004.0
2005-10-07 17:35:00,113.815,113.815,113.808,113.808,248900002.0
2005-10-07 17:36:00,113.808,113.811,113.79,113.798,298199992.0
2005-10-07 17:37:00,113.797,113.803,113.795,113.803,248599997.0
2005-10-07 17:38:00,113.806,113.815,113.804,113.814,157099998.0
2005-10-07 17:39:00,113.818,113.821,113.816,113.817,261899994.0
2005-10-07 17:40:00,113.81,113.81,113.804,113.808,105499997.0
2005-10-07 17:41:00,113.8,113.805,113.8,113.8,329799995.0
2005-10-07 17:42:00,113.795,113.795,113.792,113.792,46300000.0
2005-10-07 17:43:00,113.793,113.804,113.792,113.792,212800002.0
2005-10-07 17:44:00,113.806,113.812,113.804,113.807,205900005.0
2005-10-07 17:45:00,113.81,113.837,113.81,113.836,95700001.0
2005-10-07 17:46:00,113.823,113.824,113.814,113.817,105799998.0
2005-10-07 17:47:00,113.801,113.805,113.79,113.799,112200000.0
2005-10-07 17:48:00,113.799,113.803,113.79,113.803,169200001.0
2005-10-07 17:49:00,113.802,113.818,113.802,113.805,328300008.0
2005-10-07 17:50:00,113.81,113.829,113.81,113.819,349800001.0
2005-10-07 17:51:00,113.823,113.831,113.792,113.801,330700003.0
2005-10-07 17:52:00,113.806,113.823,113.799,113.81,252100004.0
2005-10-07 17:53:00,113.818,113.825,113.808,113.815,331800002.0
2005-10-07 17:54:00,113.815,113.816,113.806,113.815,182700000.0
2005-10-07 17:55:00,113.81,113.813,113.805,113.806,153799999.0
2005-10-07 17:56:00,113.803,113.817,113.795,113.807,427100000.0
2005-10-07 17:57:00,113.803,113.81,113.801,113.807,324199996.0
2005-10-07 17:58:00,113.805,113.814,113.805,113.814,266300000.0
2005-10-07 17:59:00,113.814,113.814,113.8,113.806,221000000.0
2005-10-07 18:00:00,113.803,113.839,113.803,113.836,200000000.0
2005-10-07 18:01:00,113.85,113.85,113.84,113.84,1834900014.0
2005-10-07 18:02:00,113.83,113.84,113.83,113.83,1834900014.0
2005-10-07 18:03:00,113.84,113.84,113.83,113.84,1834900014.0
2005-10-07 18:05:00,113.83,113.84,113.83,113.84,1834900014.0
2005-10-07 18:06:00,113.83,113.83,113.83,113.83,1834900014.0
2005-10-07 18:07:00,113.82,113.84,113.82,113.83,1834900014.0
2005-10-07 18:08:00,113.84,113.87,113.84,113.87,1834900014.0
2005-10-07 18:09:00,113.88,113.88,113.88,113.88,1834900014.0
2005-10-07 18:10:00,113.89,113.94,113.89,113.94,1834900014.0
2005-10-07 18:11:00,113.93,113.95,113.92,113.94,1834900014.0
2005-10-07 18:12:00,113.916,113.916,113.888,113.895,1834900014.0
2005-10-07 18:13:00,113.91,113.93,113.91,113.93,1798300008.0
2005-10-07 18:14:00,113.93,113.95,113.93,113.94,1798300008.0
2005-10-07 18:15:00,113.93,113.95,113.93,113.95,1798300008.0
2005-10-07 18:16:00,113.94,113.95,113.94,113.95,1798300008.0
2005-10-07 18:17:00,113.94,113.959,113.93,113.959,1798300008.0
2005-10-07 18:18:00,113.96,113.97,113.96,113.96,1655500007.0
2005-10-07 18:19:00,113.97,113.97,113.96,113.96,1655500007.0
2005-10-07 18:20:00,113.97,113.97,113.97,113.97,1655500007.0
2005-10-07 18:21:00,113.96,113.97,113.96,113.97,1655500007.0
2005-10-07 18:22:00,113.96,113.96,113.94,113.95,1655500007.0
2005-10-07 18:23:00,113.96,113.96,113.96,113.96,1655500007.0
2005-10-07 18:24:00,113.94,113.95,113.93,113.95,1655500007.0
2005-10-07 18:25:00,113.96,113.96,113.95,113.95,1655500007.0
2005-10-07 18:26:00,113.94,113.95,113.94,113.95,1655500007.0
2005-10-07 18:27:00,113.943,113.943,113.932,113.937,1655500007.0
2005-10-07 18:28:00,113.94,113.97,113.94,113.97,2110300007.0
2005-10-07 18:29:00,113.99,113.99,113.97,113.97,2110300007.0
2005-10-07 18:31:00,113.99,114.0,113.97,113.99,2110300007.0
2005-10-07 18:32:00,114.0,114.0,113.97,113.99,2110300007.0
2005-10-07 18:33:00,113.97,113.97,113.96,113.96,2110300007.0
2005-10-07 18:34:00,113.97,113.97,113.96,113.96,2110300007.0
2005-10-07 18:35:00,113.97,113.97,113.97,113.97,2110300007.0
2005-10-07 18:36:00,113.948,113.98,113.933,113.97,2110300007.0
2005-10-07 18:37:00,113.97,113.995,113.968,113.975,1014899998.0
2005-10-07 18:38:00,113.978,113.999,113.97,113.974,1173500008.0
2005-10-07 18:39:00,113.985,113.993,113.977,113.978,528799993.0
2005-10-07 18:40:00,113.972,113.976,113.959,113.959,1606400003.0
2005-10-07 18:41:00,113.957,113.984,113.952,113.952,1346600010.0
2005-10-07 18:42:00,113.942,113.952,113.931,113.931,2039400001.0
2005-10-07 18:43:00,113.928,113.932,113.92,113.932,1084100000.0
2005-10-07 18:44:00,113.94,113.965,113.94,113.947,884100004.0
2005-10-07 18:45:00,113.932,113.956,113.931,113.931,1520799997.0
2005-10-07 18:46:00,113.927,113.931,113.917,113.92,1735699993.0
2005-10-07 18:47:00,113.915,113.923,113.915,113.923,605399998.0
2005-10-07 18:48:00,113.923,113.933,113.913,113.919,786200004.0
2005-10-07 18:49:00,113.921,113.965,113.921,113.921,1216299989.0
2005-10-07 18:50:00,113.94,113.94,113.9,113.9,1696200001.0
2005-10-07 18:51:00,113.887,113.893,113.883,113.884,1696200001.0
2005-10-07 18:52:00,113.901,113.904,113.882,113.892,1867800001.0
2005-10-07 18:53:00,113.89,113.89,113.849,113.849,1045200000.0
2005-10-07 18:54:00,113.852,113.868,113.852,113.868,1878800006.0
2005-10-07 18:55:00,113.87,113.877,113.867,113.87,1602200004.0
2005-10-07 18:56:00,113.87,113.89,113.87,113.885,355899992.0
2005-10-07 18:57:00,113.883,113.884,113.871,113.883,779599992.0
2005-10-07 18:58:00,113.881,113.885,113.871,113.882,1427499996.0
2005-10-07 18:59:00,113.889,113.909,113.881,113.909,1793600009.0
2005-10-07 19:00:00,113.908,113.908,113.889,113.889,603799990.0
2005-10-07 19:01:00,113.888,113.888,113.862,113.874,704199998.0
2005-10-07 19:02:00,113.865,113.865,113.817,113.817,701099996.0
2005-10-07 19:03:00,113.816,113.832,113.808,113.832,1624800007.0
2005-10-07 19:04:00,113.843,113.863,113.843,113.859,1072799998.0
2005-10-07 19:05:00,113.848,113.848,113.817,113.817,551400002.0
2005-10-07 19:06:00,113.811,113.818,113.8,113.818,1028599993.0
2005-10-07 19:07:00,113.828,113.86,113.828,113.86,2051399994.0
2005-10-07 19:08:00,113.868,113.895,113.865,113.865,1833699995.0
2005-10-07 19:09:00,113.863,113.891,113.858,113.871,673300007.0
2005-10-07 19:10:00,113.865,113.876,113.86,113.872,716099993.0
2005-10-07 19:11:00,113.874,113.884,113.857,113.857,636000000.0
2005-10-07 19:12:00,113.854,113.878,113.854,113.855,1000999990.0
2005-10-07 19:13:00,113.849,113.856,113.844,113.856,718800004.0
2005-10-07 19:14:00,113.854,113.857,113.842,113.847,790600007.0
2005-10-07 19:15:00,113.848,113.854,113.84,113.841,1714300004.0
2005-10-07 19:16:00,113.85,113.876,113.843,113.843,730900013.0
2005-10-07 19:17:00,113.844,113.869,113.844,113.863,940400014.0
2005-10-07 19:18:00,113.847,113.852,113.843,113.843,872500012.0
2005-10-07 19:19:00,113.868,113.874,113.835,113.835,1531500007.0
2005-10-07 19:20:00,113.827,113.827,113.794,113.804,974400003.0
2005-10-07 19:21:00,113.8,113.804,113.793,113.801,1282999987.0
2005-10-07 19:22:00,113.798,113.8,113.794,113.794,1068800000.0
2005-10-07 19:24:00,113.795,113.797,113.787,113.788,1586200000.0
2005-10-07 19:25:00,113.785,113.8,113.785,113.79,1369099992.0
2005-10-07 19:27:00,113.811,113.829,113.792,113.797,1504300007.0
2005-10-07 19:28:00,113.787,113.795,113.783,113.783,1295300007.0
2005-10-07 19:29:00,113.786,113.792,113.786,113.786,846699997.0
2005-10-07 19:30:00,113.78,113.798,113.748,113.775,1038500007.0
2005-10-07 19:31:00,113.785,113.785,113.777,113.777,1340500003.0
2005-10-07 19:32:00,113.788,113.8,113.779,113.78,1557599994.0
2005-10-07 19:33:00,113.779,113.809,113.779,113.804,976100004.0
2005-10-07 19:34:00,113.786,113.794,113.782,113.794,1214800015.0
2005-10-07 19:35:00,113.799,113.811,113.798,113.805,1078500007.0
2005-10-07 19:36:00,113.802,113.843,113.783,113.838,555400001.0
2005-10-07 19:37:00,113.799,113.827,113.793,113.827,125600003.0
2005-10-07 19:38:00,113.803,113.805,113.8,113.8,759499998.0
2005-10-07 19:39:00,113.8,113.812,113.796,113.807,1306000008.0
2005-10-07 19:40:00,113.805,113.813,113.804,113.812,1068200013.0
2005-10-07 19:41:00,113.814,113.833,113.814,113.825,1161800001.0
2005-10-07 19:42:00,113.81,113.831,113.81,113.818,886300003.0
2005-10-07 19:43:00,113.817,113.834,113.809,113.82,359399999.0
2005-10-07 19:44:00,113.807,113.811,113.8,113.807,958900011.0
2005-10-07 19:45:00,113.803,113.804,113.794,113.797,622900000.0
2005-10-07 19:46:00,113.797,113.81,113.797,113.8,963300005.0
2005-10-07 19:47:00,113.798,113.799,113.789,113.789,439300006.0
2005-10-07 19:48:00,113.781,113.81,113.781,113.8,1898200005.0
2005-10-07 19:49:00,113.78,113.783,113.775,113.777,710600001.0
2005-10-07 19:50:00,113.775,113.775,113.767,113.775,660900000.0
2005-10-07 19:51:00,113.767,113.798,113.761,113.785,604100002.0
2005-10-07 19:52:00,113.785,113.799,113.772,113.776,819500003.0
2005-10-07 19:53:00,113.775,113.775,113.763,113.767,1199500013.0
2005-10-07 19:54:00,113.767,113.789,113.754,113.765,1373700014.0
2005-10-07 19:55:00,113.755,113.763,113.742,113.763,689399997.0
2005-10-07 19:56:00,113.764,113.764,113.751,113.755,1065700006.0
2005-10-07 19:57:00,113.755,113.755,113.75,113.75,645200003.0
2005-10-07 19:58:00,113.737,113.766,113.727,113.758,1697400009.0
2005-10-07 19:59:00,113.753,113.753,113.744,113.746,790699995.0
2005-10-07 20:00:00,113.753,113.787,113.753,113.755,501200000.0
2005-10-07 20:01:00,113.75,113.769,113.745,113.755,668399995.0
2005-10-07 20:02:00,113.751,113.769,113.75,113.757,1175899999.0
2005-10-07 20:03:00,113.757,113.762,113.747,113.755,689300000.0
2005-10-07 20:04:00,113.757,113.779,113.757,113.758,759000002.0
2005-10-07 20:05:00,113.752,113.795,113.744,113.758,1007300001.0
2005-10-07 20:06:00,113.75,113.757,113.745,113.747,1736599994.0
2005-10-07 20:07:00,113.74,113.753,113.737,113.753,890199999.0
2005-10-07 20:08:00,113.751,113.77,113.748,113.757,880299999.0
2005-10-07 20:09:00,113.753,113.762,113.75,113.752,947899998.0
2005-10-07 20:10:00,113.758,113.765,113.756,113.759,968399997.0
2005-10-07 20:11:00,113.762,113.798,113.758,113.767,1767000008.0
2005-10-07 20:12:00,113.77,113.77,113.77,113.77,1035200002.0
2005-10-07 20:13:00,113.751,113.763,113.75,113.754,1035200002.0
2005-10-07 20:14:00,113.774,113.774,113.726,113.745,916100005.0
2005-10-07 20:15:00,113.739,113.753,113.739,113.741,1304400005.0
2005-10-07 20:16:00,113.753,113.786,113.749,113.749,1190399996.0
2005-10-07 20:17:00,113.748,113.77,113.739,113.739,850700002.0
2005-10-07 20:18:00,113.775,113.785,113.758,113.77,341699996.0
2005-10-07 20:19:00,113.758,113.777,113.75,113.757,1040900005.0
2005-10-07 20:20:00,113.752,113.769,113.748,113.748,988000001.0
2005-10-07 20:21:00,113.748,113.773,113.746,113.76,1436199988.0
2005-10-07 20:22:00,113.753,113.774,113.736,113.736,1358299998.0
2005-10-07 20:23:00,113.734,113.771,113.734,113.771,766300004.0
2005-10-07 20:24:00,113.772,113.777,113.738,113.754,685499995.0
2005-10-07 20:25:00,113.739,113.783,113.739,113.75,867500005.0
2005-10-07 20:26:00,113.762,113.779,113.747,113.751,672499996.0
2005-10-07 20:27:00,113.747,113.769,113.738,113.762,1663699997.0
2005-10-07 20:28:00,113.739,113.769,113.737,113.743,1986100002.0
2005-10-07 20:29:00,113.74,113.75,113.74,113.75,2015200005.0
2005-10-07 20:30:00,113.76,113.76,113.76,113.76,2015200005.0
2005-10-07 20:31:00,113.75,113.75,113.75,113.75,2015200005.0
2005-10-07 20:32:00,113.74,113.74,113.719,113.726,2015200005.0
2005-10-07 20:33:00,113.712,113.719,113.691,113.705,915000001.0
2005-10-07 20:34:00,113.709,113.748,113.709,113.727,430900001.0
2005-10-07 20:35:00,113.725,113.733,113.71,113.733,625400000.0
2005-10-07 20:36:00,113.734,113.74,113.731,113.735,458499996.0
2005-10-07 20:37:00,113.735,113.742,113.726,113.742,394200001.0
2005-10-07 20:38:00,113.753,113.769,113.734,113.762,1180200021.0
2005-10-07 20:39:00,113.767,113.788,113.755,113.783,1059300004.0
2005-10-07 20:40:00,113.76,113.76,113.76,113.76,957499991.0
2005-10-07 20:41:00,113.757,113.763,113.748,113.763,957499991.0
2005-10-07 20:42:00,113.762,113.79,113.762,113.763,1041399990.0
2005-10-07 20:43:00,113.762,113.778,113.761,113.773,1592899995.0
2005-10-07 20:44:00,113.756,113.764,113.752,113.764,1599500011.0
2005-10-07 20:45:00,113.767,113.797,113.752,113.762,1216600003.0
2005-10-07 20:46:00,113.76,113.76,113.738,113.753,1738699998.0
2005-10-07 20:47:00,113.755,113.755,113.748,113.755,1938700001.0
2005-10-07 20:48:00,113.755,113.787,113.745,113.757,1245500003.0
2005-10-07 20:49:00,113.75,113.753,113.741,113.741,1216100001.0
2005-10-07 20:50:00,113.732,113.778,113.724,113.743,1759900005.0
2005-10-07 20:51:00,113.744,113.79,113.739,113.739,374299996.0
2005-10-07 20:52:00,113.737,113.743,113.737,113.743,189500001.0
2005-10-07 20:53:00,113.747,113.77,113.747,113.764,1272300006.0
2005-10-07 20:54:00,113.749,113.789,113.749,113.758,691700009.0
2005-10-07 20:55:00,113.759,113.772,113.757,113.76,1596500004.0
2005-10-07 20:56:00,113.77,113.808,113.77,113.779,709499995.0
2005-10-07 20:57:00,113.776,113.813,113.776,113.797,1567100003.0
2005-10-07 20:58:00,113.78,113.78,113.78,113.78,2090600007.0
2005-10-07 20:59:00,113.77,113.77,113.76,113.76,2090600007.0
2005-10-07 21:00:00,113.741,113.753,113.741,113.75,2090600007.0
2005-10-07 21:01:00,113.763,113.763,113.726,113.74,1098400011.0
2005-10-07 21:02:00,113.738,113.782,113.738,113.743,997300020.0
2005-10-07 21:03:00,113.74,113.766,113.728,113.74,1065099992.0
2005-10-07 21:04:00,113.74,113.753,113.738,113.753,455899999.0
2005-10-07 21:05:00,113.753,113.753,113.748,113.748,486900003.0
2005-10-07 21:06:00,113.75,113.758,113.74,113.749,986099997.0
2005-10-07 21:07:00,113.755,113.771,113.742,113.749,1431399992.0
2005-10-07 21:08:00,113.747,113.761,113.736,113.755,928800007.0
2005-10-07 21:09:00,113.747,113.749,113.737,113.737,212900004.0
2005-10-07 21:10:00,113.739,113.747,113.735,113.747,517600001.0
2005-10-07 21:11:00,113.758,113.775,113.751,113.766,182800000.0
2005-10-07 21:12:00,113.758,113.78,113.758,113.78,425900005.0
2005-10-07 21:13:00,113.777,113.819,113.777,113.782,759999996.0
2005-10-07 21:14:00,113.781,113.781,113.746,113.76,1550599989.0
2005-10-07 21:15:00,113.765,113.786,113.765,113.777,1749699997.0
2005-10-07 21:16:00,113.776,113.813,113.776,113.8,918200006.0
2005-10-07 21:17:00,113.785,113.817,113.785,113.79,1948500014.0
2005-10-07 21:18:00,113.798,113.81,113.787,113.797,1353499992.0
2005-10-07 21:19:00,113.782,113.808,113.781,113.789,1361699999.0
2005-10-07 21:20:00,113.789,113.832,113.789,113.822,1291100003.0
2005-10-07 21:21:00,113.795,113.797,113.787,113.79,1117799992.0
2005-10-07 21:22:00,113.79,113.794,113.781,113.785,1718800012.0
2005-10-07 21:23:00,113.785,113.833,113.785,113.808,924299997.0
2005-10-07 21:24:00,113.81,113.832,113.81,113.811,1388200009.0
2005-10-07 21:25:00,113.805,113.808,113.798,113.8,1769099997.0
2005-10-07 21:26:00,113.818,113.83,113.803,113.803,1414100000.0
2005-10-07 21:27:00,113.798,113.812,113.792,113.812,926600010.0
2005-10-07 21:28:00,113.8,113.817,113.794,113.809,324199998.0
2005-10-07 21:29:00,113.814,113.823,113.803,113.816,610500002.0
2005-10-07 21:30:00,113.81,113.829,113.794,113.794,634900007.0
2005-10-07 21:31:00,113.804,113.804,113.79,113.803,348500003.0
2005-10-07 21:32:00,113.812,113.827,113.783,113.805,930300001.0
2005-10-07 21:33:00,113.784,113.798,113.784,113.794,639100002.0
2005-10-07 21:34:00,113.789,113.818,113.789,113.8,421800003.0
2005-10-07 21:35:00,113.789,113.8,113.789,113.798,296499997.0
2005-10-07 21:36:00,113.782,113.798,113.781,113.788,769899993.0
2005-10-07 21:37:00,113.792,113.813,113.788,113.807,578000006.0
2005-10-07 21:38:00,113.806,113.811,113.792,113.792,143199996.0
2005-10-07 21:39:00,113.793,113.827,113.793,113.822,517100003.0
2005-10-07 21:40:00,113.795,113.795,113.787,113.79,685700001.0
2005-10-07 21:41:00,113.79,113.79,113.787,113.79,710500004.0
2005-10-07 21:42:00,113.794,113.832,113.794,113.812,1135900010.0
2005-10-07 21:43:00,113.808,113.812,113.786,113.794,447300005.0
2005-10-07 21:44:00,113.822,113.823,113.776,113.797,1775700001.0
2005-10-07 21:45:00,113.798,113.828,113.789,113.789,436100000.0
2005-10-07 21:46:00,113.78,113.798,113.771,113.793,899099999.0
2005-10-07 21:47:00,113.792,113.806,113.791,113.794,509199999.0
2005-10-07 21:48:00,113.795,113.817,113.791,113.813,978600005.0
2005-10-07 21:49:00,113.823,113.824,113.8,113.807,644500002.0
2005-10-07 21:50:00,113.82,113.824,113.778,113.794,285400003.0
2005-10-07 21:51:00,113.778,113.821,113.778,113.821,350300002.0
2005-10-07 21:52:00,113.821,113.821,113.79,113.79,262800001.0
2005-10-07 21:53:00,113.775,113.807,113.768,113.789,493900002.0
2005-10-07 21:54:00,113.784,113.8,113.757,113.793,790499991.0
2005-10-07 21:55:00,113.788,113.793,113.762,113.776,264800002.0
2005-10-07 21:56:00,113.776,113.79,113.739,113.776,570599994.0
2005-10-07 21:57:00,113.752,113.783,113.746,113.755,306399995.0
2005-10-07 21:58:00,113.75,113.763,113.741,113.755,249700000.0
2005-10-07 21:59:00,113.758,113.787,113.749,113.762,428499996.0
2005-10-07 22:00:00,113.765,113.765,113.732,113.758,908399998.0
2005-10-07 22:01:00,113.759,113.759,113.732,113.753,1423899998.0
2005-10-07 22:02:00,113.758,113.785,113.758,113.778,898399995.0
2005-10-07 22:03:00,113.777,113.778,113.751,113.751,432599999.0
2005-10-07 22:04:00,113.75,113.755,113.745,113.75,656300001.0
2005-10-07 22:05:00,113.768,113.804,113.768,113.803,240899999.0
2005-10-07 22:06:00,113.757,113.768,113.757,113.757,108100002.0
2005-10-07 22:07:00,113.75,113.759,113.731,113.754,348400002.0
2005-10-07 22:08:00,113.754,113.777,113.754,113.774,296299995.0
2005-10-07 22:09:00,113.782,113.792,113.777,113.777,207599999.0
2005-10-07 22:10:00,113.792,113.801,113.775,113.776,251399997.0
2005-10-07 22:11:00,113.778,113.805,113.778,113.787,511300008.0
2005-10-07 22:12:00,113.783,113.799,113.776,113.785,238299999.0
2005-10-07 22:13:00,113.794,113.819,113.785,113.785,381399998.0
2005-10-07 22:14:00,113.786,113.804,113.779,113.779,371900003.0
2005-10-07 22:15:00,113.787,113.794,113.769,113.775,366000002.0
2005-10-07 22:16:00,113.775,113.775,113.765,113.765,551399998.0
2005-10-07 22:17:00,113.797,113.811,113.787,113.806,268500000.0
2005-10-07 22:18:00,113.808,113.816,113.776,113.776,498700006.0
2005-10-07 22:19:00,113.774,113.816,113.774,113.78,461000006.0
2005-10-07 22:20:00,113.79,113.803,113.785,113.799,212700002.0
2005-10-07 22:21:00,113.787,113.792,113.772,113.772,200799998.0
2005-10-07 22:22:00,113.775,113.787,113.763,113.764,190100001.0
2005-10-07 22:23:00,113.758,113.762,113.753,113.753,191899995.0
2005-10-07 22:24:00,113.782,113.787,113.767,113.785,261600001.0
2005-10-07 22:25:00,113.757,113.764,113.753,113.764,227900001.0
2005-10-07 22:26:00,113.758,113.789,113.758,113.783,345100003.0
2005-10-07 22:27:00,113.776,113.787,113.755,113.769,1002699998.0
2005-10-07 22:28:00,113.766,113.773,113.761,113.773,292399998.0
2005-10-07 22:29:00,113.765,113.771,113.754,113.768,185199998.0
2005-10-07 22:30:00,113.773,113.781,113.762,113.778,426700006.0
2005-10-07 22:31:00,113.749,113.757,113.746,113.757,182100001.0
2005-10-07 22:32:00,113.751,113.757,113.75,113.752,457199999.0
2005-10-07 22:33:00,113.758,113.787,113.753,113.753,997100000.0
2005-10-07 22:34:00,113.753,113.768,113.728,113.738,752100001.0
2005-10-07 22:35:00,113.75,113.766,113.74,113.756,185599999.0
2005-10-07 22:36:00,113.761,113.771,113.759,113.768,730000000.0
2005-10-07 22:37:00,113.75,113.756,113.748,113.75,379899997.0
2005-10-07 22:38:00,113.748,113.749,113.745,113.745,301400008.0
2005-10-07 22:39:00,113.74,113.767,113.74,113.753,393599995.0
2005-10-07 22:40:00,113.765,113.769,113.728,113.751,481399999.0
2005-10-07 22:41:00,113.757,113.795,113.756,113.78,288799999.0
2005-10-07 22:42:00,113.782,113.809,113.782,113.807,230899997.0
2005-10-07 22:43:00,113.815,113.827,113.791,113.798,188500002.0
2005-10-07 22:44:00,113.785,113.818,113.781,113.805,291200003.0
2005-10-07 22:45:00,113.812,113.849,113.802,113.849,406999993.0
2005-10-07 22:46:00,113.855,113.855,113.816,113.816,493600008.0
2005-10-07 22:47:00,113.817,113.844,113.803,113.803,270200004.0
2005-10-07 22:48:00,113.809,113.841,113.809,113.819,377300000.0
2005-10-07 22:49:00,113.857,113.865,113.832,113.839,365599995.0
2005-10-07 22:50:00,113.845,113.845,113.832,113.832,618300000.0
2005-10-07 22:51:00,113.839,113.848,113.827,113.827,218299999.0
2005-10-07 22:52:00,113.82,113.831,113.808,113.808,277999998.0
2005-10-07 22:53:00,113.81,113.84,113.802,113.823,445299997.0
2005-10-07 22:54:00,113.768,113.779,113.757,113.778,357799998.0
2005-10-07 22:55:00,113.79,113.79,113.763,113.769,346199999.0
2005-10-07 22:56:00,113.767,113.795,113.767,113.783,300100001.0
2005-10-07 22:57:00,113.785,113.804,113.782,113.785,311100002.0
2005-10-07 22:58:00,113.785,113.797,113.782,113.795,278999997.0
2005-10-07 22:59:00,113.781,113.81,113.776,113.791,521400000.0
2005-10-09 23:00:00,113.786,113.812,113.759,113.759,295100000.0
2005-10-09 23:01:00,113.75,113.77,113.738,113.765,275499997.0
2005-10-09 23:02:00,113.766,113.766,113.741,113.747,212200003.0
2005-10-09 23:03:00,113.755,113.765,113.746,113.746,264399999.0
2005-10-09 23:04:00,113.762,113.773,113.746,113.746,88200000.0
2005-10-09 23:05:00,113.759,113.774,113.744,113.744,267600003.0
2005-10-09 23:06:00,113.752,113.761,113.739,113.76,221199998.0
2005-10-09 23:07:00,113.758,113.764,113.752,113.752,117099998.0
2005-10-09 23:08:00,113.755,113.762,113.745,113.747,483500007.0
2005-10-09 23:09:00,113.755,113.767,113.755,113.767,227899998.0
2005-10-09 23:10:00,113.766,113.766,113.745,113.75,342099999.0
2005-10-09 23:11:00,113.766,113.776,113.76,113.764,184300000.0
2005-10-09 23:12:00,113.759,113.768,113.75,113.75,209799996.0
2005-10-09 23:13:00,113.762,113.777,113.756,113.756,238800002.0
2005-10-09 23:14:00,113.759,113.766,113.754,113.763,394800000.0
2005-10-09 23:15:00,113.758,113.778,113.755,113.768,287099994.0
2005-10-09 23:16:00,113.76,113.765,113.75,113.764,187499997.0
2005-10-09 23:17:00,113.765,113.765,113.755,113.755,161899998.0
2005-10-09 23:18:00,113.751,113.766,113.745,113.745,239800001.0
2005-10-09 23:19:00,113.747,113.775,113.747,113.769,208299996.0
2005-10-09 23:20:00,113.763,113.768,113.754,113.759,122899999.0
2005-10-09 23:21:00,113.746,113.76,113.736,113.736,156700001.0
2005-10-09 23:22:00,113.737,113.763,113.736,113.753,224000004.0
2005-10-09 23:23:00,113.753,113.778,113.745,113.77,353500003.0
2005-10-09 23:24:00,113.772,113.785,113.768,113.77,174099999.0
2005-10-09 23:25:00,113.765,113.77,113.732,113.732,479399993.0
2005-10-09 23:26:00,113.717,113.76,113.717,113.755,183199996.0
2005-10-09 23:27:00,113.745,113.758,113.744,113.747,289200003.0
2005-10-09 23:28:00,113.749,113.765,113.747,113.765,162299999.0
2005-10-09 23:29:00,113.768,113.768,113.752,113.752,104400003.0
2005-10-09 23:30:00,113.765,113.769,113.736,113.744,300000000.0
2005-10-09 23:31:00,113.748,113.748,113.73,113.742,164900002.0
2005-10-09 23:32:00,113.746,113.788,113.746,113.786,156900000.0
2005-10-09 23:33:00,113.765,113.776,113.757,113.774,252100003.0
2005-10-09 23:34:00,113.78,113.78,113.747,113.757,152100004.0
2005-10-09 23:35:00,113.757,113.762,113.744,113.745,279400002.0
2005-10-09 23:36:00,113.755,113.76,113.749,113.754,134399999.0
2005-10-09 23:37:00,113.759,113.763,113.752,113.752,320200000.0
2005-10-09 23:38:00,113.743,113.765,113.743,113.753,330300000.0
2005-10-09 23:39:00,113.765,113.77,113.744,113.757,297700000.0
2005-10-09 23:40:00,113.753,113.763,113.739,113.748,234899996.0
2005-10-09 23:41:00,113.744,113.76,113.744,113.757,303600000.0
2005-10-09 23:42:00,113.742,113.761,113.742,113.761,160499999.0
2005-10-09 23:43:00,113.757,113.772,113.75,113.75,230400001.0
2005-10-09 23:44:00,113.752,113.761,113.742,113.742,133399997.0
2005-10-09 23:45:00,113.749,113.764,113.749,113.758,349100003.0
2005-10-09 23:46:00,113.754,113.759,113.736,113.736,372199997.0
2005-10-09 23:47:00,113.732,113.774,113.732,113.768,277699994.0
2005-10-09 23:48:00,113.77,113.77,113.739,113.753,205300000.0
2005-10-09 23:49:00,113.755,113.767,113.736,113.736,225599999.0
2005-10-09 23:50:00,113.737,113.764,113.737,113.758,152400000.0
2005-10-09 23:51:00,113.745,113.754,113.73,113.751,289400003.0
2005-10-09 23:52:00,113.748,113.755,113.735,113.743,189900001.0
2005-10-09 23:53:00,113.757,113.757,113.747,113.753,264200002.0
2005-10-09 23:54:00,113.759,113.776,113.759,113.767,185399999.0
2005-10-09 23:55:00,113.762,113.762,113.747,113.753,189699996.0
2005-10-09 23:56:00,113.755,113.755,113.739,113.74,339599993.0
2005-10-09 23:57:00,113.748,113.765,113.748,113.75,116400001.0
2005-10-09 23:58:00,113.753,113.759,113.746,113.753,347199999.0
2005-10-09 23:59:00,113.76,113.764,113.747,113.75,136199998.0
2005-10-10 00:00:00,113.749,113.76,113.738,113.76,213500002.0
2005-10-10 00:01:00,113.757,113.76,113.738,113.742,336000006.0
2005-10-10 00:02:00,113.742,113.75,113.742,113.747,183300003.0
2005-10-10 00:03:00,113.735,113.767,113.725,113.744,340699996.0
2005-10-10 00:04:00,113.74,113.762,113.726,113.762,215499996.0
2005-10-10 00:05:00,113.71,113.74,113.71,113.738,228899998.0
2005-10-10 00:06:00,113.72,113.721,113.701,113.721,214799996.0
2005-10-10 00:07:00,113.732,113.743,113.724,113.724,186600000.0
2005-10-10 00:08:00,113.71,113.757,113.707,113.726,285400000.0
2005-10-10 00:09:00,113.714,113.743,113.714,113.743,420900005.0
2005-10-10 00:10:00,113.738,113.738,113.718,113.733,358099998.0
2005-10-10 00:11:00,113.739,113.749,113.697,113.7,285700001.0
2005-10-10 00:12:00,113.752,113.754,113.745,113.748,245400005.0
2005-10-10 00:13:00,113.743,113.77,113.743,113.766,228800002.0
2005-10-10 00:14:00,113.703,113.703,113.69,113.69,275000000.0
2005-10-10 00:15:00,113.742,113.751,113.715,113.724,170100000.0
2005-10-10 00:16:00,113.733,113.758,113.733,113.751,155300001.0
2005-10-10 00:17:00,113.75,113.757,113.674,113.675,140200004.0
2005-10-10 00:18:00,113.705,113.737,113.69,113.726,197100001.0
2005-10-10 00:19:00,113.68,113.723,113.68,113.696,250399995.0
2005-10-10 00:20:00,113.722,113.726,113.692,113.692,198100005.0
2005-10-10 00:21:00,113.685,113.711,113.683,113.691,85400000.0
2005-10-10 00:22:00,113.672,113.697,113.672,113.686,248300000.0
2005-10-10 00:23:00,113.716,113.719,113.687,113.687,393000000.0
2005-10-10 00:24:00,113.707,113.722,113.688,113.722,258300002.0
2005-10-10 00:25:00,113.718,113.718,113.699,113.706,97100003.0
2005-10-10 00:26:00,113.693,113.739,113.693,113.73,344899998.0
2005-10-10 00:27:00,113.728,113.729,113.699,113.705,304999998.0
2005-10-10 00:28:00,113.71,113.736,113.703,113.736,132900003.0
2005-10-10 00:29:00,113.74,113.74,113.726,113.735,225299997.0
2005-10-10 00:30:00,113.74,113.746,113.704,113.727,120500001.0
2005-10-10 00:31:00,113.741,113.741,113.707,113.707,320000006.0
2005-10-10 00:32:00,113.733,113.751,113.717,113.746,214200004.0
2005-10-10 00:33:00,113.733,113.741,113.712,113.73,201499999.0
2005-10-10 00:34:00,113.73,113.746,113.722,113.733,305199999.0
2005-10-10 00:35:00,113.695,113.697,113.69,113.695,297200000.0
2005-10-10 00:36:00,113.73,113.735,113.689,113.689,255500003.0
2005-10-10 00:37:00,113.706,113.731,113.688,113.731,327999997.0
2005-10-10 00:38:00,113.735,113.735,113.689,113.689,222000002.0
2005-10-10 00:39:00,113.729,113.755,113.708,113.755,261700002.0
2005-10-10 00:40:00,113.691,113.691,113.685,113.685,132500003.0
2005-10-10 00:41:00,113.707,113.73,113.676,113.676,152500003.0
2005-10-10 00:42:00,113.707,113.72,113.703,113.719,407400005.0
2005-10-10 00:43:00,113.71,113.722,113.7,113.704,259999996.0
2005-10-10 00:44:00,113.688,113.704,113.688,113.692,249999994.0
2005-10-10 00:45:00,113.693,113.703,113.683,113.703,29400000.0
2005-10-10 00:46:00,113.702,113.711,113.68,113.711,146600003.0
2005-10-10 00:47:00,113.718,113.718,113.7,113.703,119600002.0
2005-10-10 00:48:00,113.715,113.719,113.669,113.669,253499995.0
2005-10-10 00:49:00,113.679,113.707,113.679,113.698,222299994.0
2005-10-10 00:50:00,113.741,113.748,113.689,113.689,264399995.0
2005-10-10 00:51:00,113.696,113.715,113.68,113.713,58000001.0
2005-10-10 00:52:00,113.674,113.708,113.673,113.673,212099995.0
2005-10-10 00:53:00,113.684,113.734,113.684,113.719,278400000.0
2005-10-10 00:54:00,113.73,113.749,113.728,113.745,270500000.0
2005-10-10 00:55:00,113.753,113.753,113.708,113.75,253400002.0
2005-10-10 00:56:00,113.712,113.731,113.69,113.703,323200005.0
2005-10-10 00:57:00,113.725,113.743,113.711,113.732,224800004.0
2005-10-10 00:58:00,113.76,113.76,113.711,113.715,351100002.0
2005-10-10 00:59:00,113.738,113.77,113.733,113.768,199800001.0
2005-10-10 01:00:00,113.752,113.759,113.729,113.745,223999999.0
2005-10-10 01:01:00,113.755,113.76,113.721,113.755,227999999.0
2005-10-10 01:02:00,113.753,113.759,113.724,113.759,225799998.0
2005-10-10 01:03:00,113.72,113.738,113.717,113.722,247299995.0
2005-10-10 01:04:00,113.752,113.753,113.737,113.737,129400000.0
2005-10-10 01:05:00,113.763,113.769,113.742,113.769,91900001.0
2005-10-10 01:06:00,113.735,113.745,113.716,113.722,253499999.0
2005-10-10 01:07:00,113.732,113.753,113.725,113.732,264700007.0
2005-10-10 01:08:00,113.739,113.756,113.72,113.724,131600002.0
2005-10-10 01:09:00,113.745,113.76,113.743,113.743,315400003.0
2005-10-10 01:10:00,113.755,113.786,113.742,113.786,321200001.0
2005-10-10 01:11:00,113.745,113.782,113.739,113.773,214099995.0
2005-10-10 01:12:00,113.75,113.762,113.75,113.762,49900000.0
2005-10-10 01:13:00,113.772,113.777,113.744,113.755,127300001.0
2005-10-10 01:14:00,113.758,113.761,113.757,113.759,207499998.0
2005-10-10 01:15:00,113.769,113.788,113.769,113.781,163900004.0
2005-10-10 01:16:00,113.788,113.788,113.751,113.752,318099998.0
2005-10-10 01:17:00,113.766,113.775,113.742,113.747,298000005.0
2005-10-10 01:18:00,113.752,113.767,113.75,113.767,192600001.0
2005-10-10 01:19:00,113.782,113.796,113.749,113.762,123500000.0
2005-10-10 01:20:00,113.795,113.801,113.78,113.781,309499998.0
2005-10-10 01:21:00,113.778,113.778,113.765,113.765,56500001.0
2005-10-10 01:22:00,113.765,113.79,113.756,113.756,347699999.0
2005-10-10 01:23:00,113.753,113.753,113.742,113.75,144599997.0
2005-10-10 01:24:00,113.765,113.785,113.765,113.78,234000001.0
2005-10-10 01:25:00,113.765,113.765,113.735,113.744,280000001.0
2005-10-10 01:26:00,113.757,113.771,113.754,113.757,245099999.0
2005-10-10 01:27:00,113.755,113.766,113.741,113.747,303100004.0
2005-10-10 01:28:00,113.736,113.78,113.736,113.768,194200005.0
2005-10-10 01:29:00,113.756,113.778,113.756,113.771,259499993.0
2005-10-10 01:30:00,113.77,113.787,113.756,113.756,232900001.0
2005-10-10 01:31:00,113.737,113.744,113.735,113.744,338500005.0
2005-10-10 01:32:00,113.736,113.759,113.733,113.75,208200002.0
2005-10-10 01:33:00,113.747,113.761,113.735,113.749,207700000.0
2005-10-10 01:34:00,113.753,113.789,113.746,113.78,299099999.0
2005-10-10 01:35:00,113.746,113.753,113.745,113.753,230099997.0
2005-10-10 01:36:00,113.746,113.776,113.735,113.76,373400007.0
2005-10-10 01:37:00,113.75,113.765,113.736,113.745,351199998.0
2005-10-10 01:38:00,113.76,113.762,113.744,113.759,165800000.0
2005-10-10 01:39:00,113.743,113.775,113.734,113.768,137999997.0
2005-10-10 01:40:00,113.745,113.755,113.734,113.734,401000003.0
2005-10-10 01:41:00,113.738,113.77,113.73,113.748,388099991.0
2005-10-10 01:42:00,113.738,113.746,113.735,113.739,97600001.0
2005-10-10 01:43:00,113.719,113.722,113.711,113.722,270400000.0
2005-10-10 01:44:00,113.718,113.72,113.706,113.708,169000004.0
2005-10-10 01:45:00,113.712,113.733,113.709,113.709,281100006.0
2005-10-10 01:46:00,113.715,113.726,113.692,113.704,270100001.0
2005-10-10 01:47:00,113.71,113.733,113.702,113.702,258300001.0
2005-10-10 01:48:00,113.698,113.72,113.688,113.708,273399999.0
2005-10-10 01:49:00,113.731,113.736,113.705,113.716,240599999.0
2005-10-10 01:50:00,113.725,113.746,113.697,113.697,150800000.0
2005-10-10 01:51:00,113.697,113.736,113.696,113.705,285400003.0
2005-10-10 01:52:00,113.712,113.72,113.69,113.691,250100002.0
2005-10-10 01:53:00,113.688,113.705,113.675,113.691,208900001.0
2005-10-10 01:54:00,113.686,113.686,113.653,113.653,326800007.0
2005-10-10 01:55:00,113.645,113.648,113.63,113.646,224799997.0
2005-10-10 01:56:00,113.645,113.657,113.645,113.65,156199999.0
2005-10-10 01:57:00,113.65,113.665,113.621,113.634,350800007.0
2005-10-10 01:58:00,113.653,113.673,113.65,113.665,150900001.0
2005-10-10 01:59:00,113.672,113.679,113.648,113.655,237800002.0
2005-10-10 02:00:00,113.667,113.679,113.653,113.67,235299999.0
2005-10-10 02:01:00,113.662,113.697,113.662,113.671,375400002.0
2005-10-10 02:02:00,113.665,113.695,113.665,113.695,301600000.0
2005-10-10 02:03:00,113.683,113.695,113.672,113.675,226600002.0
2005-10-10 02:04:00,113.672,113.693,113.66,113.66,175099999.0
2005-10-10 02:05:00,113.662,113.68,113.657,113.657,301399999.0
2005-10-10 02:06:00,113.66,113.663,113.637,113.637,146400000.0
2005-10-10 02:07:00,113.645,113.688,113.645,113.683,158599998.0
2005-10-10 02:08:00,113.677,113.701,113.677,113.683,224600001.0
2005-10-10 02:09:00,113.69,113.71,113.686,113.708,251399999.0
2005-10-10 02:10:00,113.707,113.715,113.669,113.704,372600003.0
2005-10-10 02:11:00,113.7,113.719,113.7,113.716,200500001.0
2005-10-10 02:12:00,113.713,113.732,113.697,113.729,423799998.0
2005-10-10 02:13:00,113.715,113.755,113.713,113.713,310099997.0
2005-10-10 02:14:00,113.724,113.745,113.715,113.741,234500001.0
2005-10-10 02:15:00,113.752,113.756,113.726,113.726,307100006.0
2005-10-10 02:16:00,113.735,113.743,113.716,113.72,207400004.0
2005-10-10 02:17:00,113.732,113.734,113.723,113.723,170500004.0
2005-10-10 02:18:00,113.708,113.727,113.704,113.717,170400005.0
2005-10-10 02:19:00,113.723,113.735,113.718,113.724,229800001.0
2005-10-10 02:20:00,113.696,113.702,113.693,113.698,187800002.0
2005-10-10 02:21:00,113.695,113.723,113.695,113.718,218200002.0
2005-10-10 02:22:00,113.713,113.713,113.687,113.695,234099996.0
2005-10-10 02:23:00,113.688,113.72,113.688,113.703,244500006.0
2005-10-10 02:24:00,113.712,113.72,113.7,113.7,150999997.0
2005-10-10 02:25:00,113.71,113.727,113.7,113.715,167100002.0
2005-10-10 02:26:00,113.705,113.74,113.705,113.712,195899997.0
2005-10-10 02:27:00,113.728,113.732,113.712,113.718,228900003.0
2005-10-10 02:28:00,113.717,113.747,113.717,113.736,166800002.0
2005-10-10 02:29:00,113.725,113.728,113.72,113.72,106000002.0
2005-10-10 02:30:00,113.743,113.751,113.73,113.73,202200001.0
2005-10-10 02:31:00,113.755,113.758,113.739,113.748,330100001.0
2005-10-10 02:32:00,113.734,113.785,113.73,113.785,385900008.0
2005-10-10 02:33:00,113.783,113.783,113.758,113.76,336100004.0
2005-10-10 02:34:00,113.743,113.743,113.732,113.743,460199999.0
2005-10-10 02:35:00,113.743,113.776,113.734,113.752,252300006.0
2005-10-10 02:36:00,113.74,113.762,113.736,113.745,121700001.0
2005-10-10 02:37:00,113.736,113.764,113.736,113.754,387100003.0
2005-10-10 02:38:00,113.734,113.751,113.734,113.746,355299999.0
2005-10-10 02:39:00,113.73,113.75,113.726,113.737,401299998.0
2005-10-10 02:40:00,113.727,113.727,113.711,113.716,183500002.0
2005-10-10 02:41:00,113.712,113.73,113.705,113.73,87400000.0
2005-10-10 02:42:00,113.695,113.733,113.695,113.729,314399999.0
2005-10-10 02:43:00,113.72,113.734,113.71,113.717,249600006.0
2005-10-10 02:44:00,113.738,113.738,113.705,113.723,159199998.0
2005-10-10 02:45:00,113.718,113.723,113.707,113.723,364200004.0
2005-10-10 02:46:00,113.73,113.733,113.723,113.732,282800003.0
2005-10-10 02:47:00,113.73,113.73,113.716,113.718,348900001.0
2005-10-10 02:48:00,113.723,113.752,113.723,113.731,296300002.0
2005-10-10 02:49:00,113.74,113.74,113.726,113.736,260400006.0
2005-10-10 02:50:00,113.713,113.745,113.706,113.745,190099998.0
2005-10-10 02:51:00,113.713,113.735,113.703,113.735,213499997.0
2005-10-10 02:52:00,113.72,113.732,113.707,113.711,223999997.0
2005-10-10 02:53:00,113.707,113.728,113.704,113.726,203400001.0
2005-10-10 02:54:00,113.724,113.74,113.714,113.72,234300000.0
2005-10-10 02:55:00,113.75,113.764,113.741,113.741,256300001.0
2005-10-10 02:56:00,113.729,113.766,113.727,113.766,209400000.0
2005-10-10 02:57:00,113.76,113.797,113.76,113.791,240900003.0
2005-10-10 02:58:00,113.776,113.781,113.776,113.778,127800000.0
2005-10-10 02:59:00,113.789,113.822,113.789,113.796,270600005.0
2005-10-10 03:00:00,113.796,113.816,113.796,113.809,152300002.0
2005-10-10 03:01:00,113.812,113.812,113.795,113.798,224600001.0
2005-10-10 03:02:00,113.789,113.789,113.783,113.788,173500001.0
2005-10-10 03:03:00,113.789,113.797,113.787,113.79,246900004.0
2005-10-10 03:04:00,113.801,113.801,113.788,113.795,242199997.0
2005-10-10 03:05:00,113.805,113.817,113.786,113.786,241500003.0
2005-10-10 03:06:00,113.792,113.824,113.791,113.806,215799999.0
2005-10-10 03:07:00,113.787,113.81,113.775,113.81,260600000.0
2005-10-10 03:08:00,113.818,113.824,113.79,113.797,302999998.0
2005-10-10 03:09:00,113.795,113.795,113.787,113.795,311900002.0
2005-10-10 03:10:00,113.8,113.805,113.779,113.779,150900001.0
2005-10-10 03:11:00,113.765,113.804,113.765,113.782,210400000.0
2005-10-10 03:12:00,113.802,113.805,113.789,113.8,100800003.0
2005-10-10 03:13:00,113.807,113.81,113.779,113.794,458899992.0
2005-10-10 03:14:00,113.807,113.807,113.778,113.778,314399997.0
2005-10-10 03:15:00,113.78,113.786,113.77,113.774,176500003.0
2005-10-10 03:16:00,113.772,113.776,113.757,113.76,302500004.0
2005-10-10 03:17:00,113.778,113.781,113.758,113.758,406700001.0
2005-10-10 03:18:00,113.769,113.771,113.74,113.76,309600005.0
2005-10-10 03:19:00,113.731,113.739,113.731,113.739,98400002.0
2005-10-10 03:20:00,113.74,113.749,113.727,113.727,207200005.0
2005-10-10 03:21:00,113.742,113.747,113.709,113.712,206100005.0
2005-10-10 03:22:00,113.713,113.741,113.709,113.729,200399996.0
2005-10-10 03:23:00,113.708,113.711,113.703,113.71,202799998.0
2005-10-10 03:24:00,113.738,113.747,113.71,113.71,248000003.0
2005-10-10 03:25:00,113.719,113.722,113.696,113.696,278600001.0
2005-10-10 03:26:00,113.713,113.716,113.708,113.71,252299997.0
2005-10-10 03:27:00,113.722,113.746,113.722,113.729,141700001.0
2005-10-10 03:28:00,113.72,113.723,113.715,113.718,214300000.0
2005-10-10 03:29:00,113.715,113.736,113.715,113.736,224700000.0
2005-10-10 03:30:00,113.718,113.736,113.718,113.735,216700005.0
2005-10-10 03:31:00,113.732,113.737,113.701,113.707,243500002.0
2005-10-10 03:32:00,113.715,113.724,113.692,113.697,274500002.0
2005-10-10 03:33:00,113.72,113.734,113.713,113.721,306799997.0
2005-10-10 03:34:00,113.72,113.734,113.713,113.714,315100003.0
2005-10-10 03:35:00,113.71,113.734,113.71,113.728,231900002.0
2005-10-10 03:36:00,113.734,113.741,113.705,113.74,320999997.0
2005-10-10 03:37:00,113.737,113.747,113.736,113.746,216099998.0
2005-10-10 03:38:00,113.726,113.739,113.715,113.715,207200000.0
2005-10-10 03:39:00,113.724,113.754,113.724,113.747,180700001.0
2005-10-10 03:40:00,113.745,113.772,113.735,113.735,246599996.0
2005-10-10 03:41:00,113.732,113.757,113.732,113.749,245199999.0
2005-10-10 03:42:00,113.745,113.746,113.722,113.729,153700001.0
2005-10-10 03:43:00,113.745,113.758,113.74,113.74,177999996.0
2005-10-10 03:44:00,113.748,113.755,113.732,113.751,272699997.0
2005-10-10 03:45:00,113.758,113.76,113.739,113.739,160099998.0
2005-10-10 03:46:00,113.736,113.762,113.734,113.734,347700003.0
2005-10-10 03:47:00,113.758,113.758,113.74,113.743,100899998.0
2005-10-10 03:48:00,113.752,113.76,113.751,113.758,153299999.0
2005-10-10 03:49:00,113.73,113.752,113.722,113.749,276100000.0
2005-10-10 03:50:00,113.743,113.765,113.729,113.757,248100003.0
2005-10-10 03:51:00,113.765,113.765,113.738,113.747,386299993.0
2005-10-10 03:52:00,113.753,113.753,113.744,113.747,151199998.0
2005-10-10 03:53:00,113.744,113.754,113.736,113.736,225800000.0
2005-10-10 03:54:00,113.744,113.761,113.738,113.752,163400000.0
2005-10-10 03:55:00,113.758,113.765,113.749,113.756,216800000.0
2005-10-10 03:56:00,113.768,113.768,113.729,113.729,160100001.0
2005-10-10 03:57:00,113.722,113.73,113.722,113.725,170500000.0
2005-10-10 03:58:00,113.751,113.751,113.727,113.749,296500001.0
2005-10-10 03:59:00,113.732,113.741,113.717,113.717,306800004.0
2005-10-10 04:00:00,113.74,113.74,113.697,113.711,263499997.0
2005-10-10 04:01:00,113.717,113.727,113.716,113.723,102900002.0
2005-10-10 04:02:00,113.73,113.734,113.728,113.728,263500003.0
2005-10-10 04:03:00,113.727,113.736,113.713,113.714,137500000.0
2005-10-10 04:04:00,113.722,113.731,113.704,113.715,283499998.0
2005-10-10 04:05:00,113.717,113.723,113.714,113.72,247399999.0
2005-10-10 04:06:00,113.729,113.744,113.729,113.744,352099995.0
2005-10-10 04:07:00,113.745,113.745,113.72,113.728,323300001.0
2005-10-10 04:08:00,113.734,113.743,113.727,113.741,126700004.0
2005-10-10 04:09:00,113.738,113.749,113.729,113.741,276500005.0
2005-10-10 04:10:00,113.733,113.747,113.721,113.741,190700000.0
2005-10-10 04:11:00,113.734,113.747,113.734,113.747,157999999.0
2005-10-10 04:12:00,113.732,113.748,113.732,113.748,285099998.0
2005-10-10 04:13:00,113.75,113.775,113.75,113.767,156200001.0
2005-10-10 04:14:00,113.774,113.774,113.764,113.773,148499999.0
2005-10-10 04:15:00,113.773,113.787,113.765,113.776,276200002.0
2005-10-10 04:16:00,113.764,113.777,113.764,113.777,277300003.0
2005-10-10 04:17:00,113.773,113.81,113.773,113.81,152300002.0
2005-10-10 04:18:00,113.83,113.834,113.785,113.794,231900004.0
2005-10-10 04:19:00,113.805,113.821,113.774,113.774,235499996.0
2005-10-10 04:20:00,113.762,113.781,113.762,113.781,136900000.0
2005-10-10 04:21:00,113.79,113.79,113.768,113.775,224800001.0
2005-10-10 04:22:00,113.782,113.806,113.782,113.783,142500002.0
2005-10-10 04:23:00,113.79,113.79,113.771,113.782,214900002.0
2005-10-10 04:24:00,113.79,113.798,113.763,113.773,100399998.0
2005-10-10 04:25:00,113.765,113.79,113.76,113.771,324100000.0
2005-10-10 04:26:00,113.765,113.789,113.765,113.783,324099998.0
2005-10-10 04:27:00,113.775,113.783,113.759,113.76,233400000.0
2005-10-10 04:28:00,113.758,113.778,113.756,113.764,184500005.0
2005-10-10 04:29:00,113.743,113.763,113.74,113.746,335900002.0
2005-10-10 04:30:00,113.747,113.772,113.734,113.763,80099999.0
2005-10-10 04:31:00,113.75,113.755,113.75,113.755,269599998.0
2005-10-10 04:32:00,113.762,113.767,113.745,113.748,219699995.0
2005-10-10 04:33:00,113.752,113.769,113.752,113.758,222099998.0
2005-10-10 04:34:00,113.745,113.782,113.744,113.778,180500004.0
2005-10-10 04:35:00,113.762,113.771,113.75,113.765,376899996.0
2005-10-10 04:36:00,113.752,113.765,113.748,113.755,304699996.0
2005-10-10 04:37:00,113.76,113.782,113.76,113.769,253400000.0
2005-10-10 04:38:00,113.76,113.777,113.751,113.776,235300000.0
2005-10-10 04:39:00,113.778,113.786,113.754,113.754,208000003.0
2005-10-10 04:40:00,113.762,113.767,113.741,113.759,228899992.0
2005-10-10 04:41:00,113.761,113.77,113.749,113.749,182499999.0
2005-10-10 04:42:00,113.785,113.785,113.739,113.739,319700003.0
2005-10-10 04:43:00,113.755,113.77,113.75,113.75,196800004.0
2005-10-10 04:44:00,113.754,113.778,113.754,113.762,164800000.0
2005-10-10 04:45:00,113.768,113.779,113.742,113.742,193599999.0
2005-10-10 04:46:00,113.738,113.78,113.731,113.772,251600002.0
2005-10-10 04:47:00,113.76,113.786,113.751,113.786,263799999.0
2005-10-10 04:48:00,113.748,113.754,113.743,113.754,323399999.0
2005-10-10 04:49:00,113.758,113.771,113.754,113.754,284199998.0
2005-10-10 04:50:00,113.749,113.759,113.748,113.748,172499999.0
2005-10-10 04:51:00,113.765,113.784,113.763,113.769,226000000.0
2005-10-10 04:52:00,113.769,113.769,113.747,113.762,297100005.0
2005-10-10 04:53:00,113.749,113.753,113.741,113.753,208099995.0
2005-10-10 04:54:00,113.76,113.774,113.751,113.76,257899998.0
2005-10-10 04:55:00,113.762,113.775,113.757,113.76,250800000.0
2005-10-10 04:56:00,113.757,113.772,113.747,113.749,272700005.0
2005-10-10 04:57:00,113.747,113.759,113.747,113.756,244400001.0
2005-10-10 04:58:00,113.765,113.798,113.765,113.796,137700000.0
2005-10-10 04:59:00,113.779,113.786,113.76,113.76,199699998.0
2005-10-10 05:00:00,113.763,113.784,113.758,113.768,203200000.0
2005-10-10 05:01:00,113.768,113.768,113.743,113.76,122400000.0
2005-10-10 05:02:00,113.762,113.783,113.76,113.779,186699997.0
2005-10-10 05:03:00,113.768,113.769,113.761,113.769,134300004.0
2005-10-10 05:04:00,113.772,113.787,113.769,113.773,279800001.0
2005-10-10 05:05:00,113.771,113.78,113.771,113.777,157500002.0
2005-10-10 05:06:00,113.779,113.793,113.774,113.791,343600000.0
2005-10-10 05:07:00,113.792,113.802,113.792,113.796,179599999.0
2005-10-10 05:08:00,113.803,113.826,113.784,113.826,219900003.0
2005-10-10 05:09:00,113.787,113.795,113.782,113.787,193600000.0
2005-10-10 05:10:00,113.788,113.789,113.755,113.759,144400001.0
2005-10-10 05:11:00,113.758,113.805,113.753,113.805,196599998.0
2005-10-10 05:12:00,113.798,113.798,113.769,113.775,206000000.0
2005-10-10 05:13:00,113.763,113.78,113.76,113.779,223300001.0
2005-10-10 05:14:00,113.752,113.781,113.751,113.77,252799996.0
2005-10-10 05:15:00,113.77,113.77,113.759,113.764,390799999.0
2005-10-10 05:16:00,113.765,113.773,113.762,113.773,363000003.0
2005-10-10 05:17:00,113.79,113.792,113.771,113.771,342200003.0
2005-10-10 05:18:00,113.76,113.781,113.753,113.757,239500001.0
2005-10-10 05:19:00,113.761,113.78,113.757,113.757,235800004.0
2005-10-10 05:20:00,113.767,113.77,113.747,113.747,160999998.0
2005-10-10 05:21:00,113.751,113.781,113.749,113.767,301800002.0
2005-10-10 05:22:00,113.759,113.788,113.747,113.788,295100003.0
2005-10-10 05:23:00,113.767,113.786,113.747,113.786,273300004.0
2005-10-10 05:24:00,113.778,113.778,113.773,113.773,188199999.0
2005-10-10 05:25:00,113.763,113.789,113.763,113.782,223700001.0
2005-10-10 05:26:00,113.749,113.767,113.749,113.767,315700003.0
2005-10-10 05:27:00,113.8,113.8,113.762,113.767,267700000.0
2005-10-10 05:28:00,113.775,113.787,113.77,113.77,204599999.0
2005-10-10 05:29:00,113.772,113.777,113.749,113.759,218099997.0
2005-10-10 05:30:00,113.752,113.756,113.741,113.751,243800000.0
2005-10-10 05:31:00,113.748,113.75,113.739,113.749,209399999.0
2005-10-10 05:32:00,113.746,113.771,113.746,113.757,260499996.0
2005-10-10 05:33:00,113.74,113.767,113.736,113.767,309999995.0
2005-10-10 05:34:00,113.748,113.754,113.74,113.74,486800006.0
2005-10-10 05:35:00,113.77,113.775,113.75,113.751,297199998.0
2005-10-10 05:36:00,113.741,113.741,113.727,113.727,65699999.0
2005-10-10 05:37:00,113.746,113.77,113.739,113.77,197799999.0
2005-10-10 05:38:00,113.753,113.761,113.73,113.759,135899998.0
2005-10-10 05:39:00,113.737,113.755,113.73,113.738,308600004.0
2005-10-10 05:40:00,113.742,113.761,113.733,113.733,343300000.0
2005-10-10 05:41:00,113.722,113.75,113.721,113.746,382700001.0
2005-10-10 05:42:00,113.732,113.743,113.729,113.738,148400003.0
2005-10-10 05:43:00,113.739,113.758,113.739,113.756,286200002.0
2005-10-10 05:44:00,113.755,113.758,113.726,113.726,268200004.0
2005-10-10 05:45:00,113.732,113.746,113.73,113.741,162600003.0
2005-10-10 05:46:00,113.733,113.75,113.72,113.748,241900002.0
2005-10-10 05:47:00,113.739,113.77,113.735,113.77,326600001.0
2005-10-10 05:48:00,113.738,113.75,113.726,113.745,326900002.0
2005-10-10 05:49:00,113.758,113.762,113.746,113.755,304899995.0
2005-10-10 05:50:00,113.743,113.743,113.735,113.737,198799997.0
2005-10-10 05:51:00,113.74,113.75,113.738,113.738,153899997.0
2005-10-10 05:52:00,113.723,113.757,113.723,113.731,281600001.0
2005-10-10 05:53:00,113.734,113.763,113.734,113.736,295099994.0
2005-10-10 05:54:00,113.725,113.752,113.721,113.736,204899996.0
2005-10-10 05:55:00,113.742,113.745,113.704,113.705,325799995.0
2005-10-10 05:56:00,113.703,113.73,113.696,113.73,250900001.0
2005-10-10 05:57:00,113.735,113.742,113.722,113.736,188700004.0
2005-10-10 05:58:00,113.74,113.745,113.732,113.738,295700004.0
2005-10-10 05:59:00,113.738,113.747,113.73,113.73,275100000.0
2005-10-10 06:00:00,113.72,113.733,113.719,113.733,109800000.0
2005-10-10 06:01:00,113.725,113.725,113.719,113.723,147199998.0
2005-10-10 06:02:00,113.72,113.755,113.72,113.738,276400002.0
2005-10-10 06:03:00,113.727,113.762,113.726,113.748,237700006.0
2005-10-10 06:04:00,113.718,113.725,113.718,113.72,218800002.0
2005-10-10 06:05:00,113.73,113.753,113.716,113.725,387599998.0
2005-10-10 06:06:00,113.732,113.747,113.711,113.711,268700002.0
2005-10-10 06:07:00,113.713,113.74,113.704,113.722,262700001.0
2005-10-10 06:08:00,113.732,113.741,113.721,113.74,295700000.0
2005-10-10 06:09:00,113.732,113.732,113.712,113.726,94900000.0
2005-10-10 06:10:00,113.735,113.742,113.708,113.722,164500002.0
2005-10-10 06:11:00,113.708,113.756,113.708,113.742,317999997.0
2005-10-10 06:12:00,113.733,113.742,113.723,113.742,284300000.0
2005-10-10 06:13:00,113.739,113.747,113.739,113.746,252699997.0
2005-10-10 06:14:00,113.748,113.753,113.732,113.753,232900000.0
2005-10-10 06:15:00,113.74,113.745,113.74,113.74,288400003.0
2005-10-10 06:16:00,113.752,113.752,113.736,113.738,229700000.0
2005-10-10 06:17:00,113.743,113.757,113.734,113.734,180400001.0
2005-10-10 06:18:00,113.734,113.741,113.726,113.734,58900000.0
2005-10-10 06:19:00,113.743,113.748,113.741,113.748,188899998.0
2005-10-10 06:20:00,113.755,113.77,113.738,113.761,321400004.0
2005-10-10 06:21:00,113.745,113.753,113.742,113.753,225200000.0
2005-10-10 06:22:00,113.762,113.768,113.735,113.74,267899997.0
2005-10-10 06:23:00,113.754,113.771,113.754,113.758,227500006.0
2005-10-10 06:24:00,113.755,113.764,113.736,113.752,195599999.0
2005-10-10 06:25:00,113.75,113.755,113.743,113.748,237300004.0
2005-10-10 06:26:00,113.734,113.743,113.727,113.738,236100004.0
2005-10-10 06:27:00,113.755,113.76,113.733,113.751,195100002.0
2005-10-10 06:28:00,113.75,113.769,113.75,113.751,253899998.0
2005-10-10 06:29:00,113.739,113.743,113.732,113.732,169300002.0
2005-10-10 06:30:00,113.737,113.748,113.737,113.741,131700002.0
2005-10-10 06:31:00,113.743,113.755,113.738,113.738,241100000.0
2005-10-10 06:32:00,113.752,113.767,113.75,113.753,226799996.0
2005-10-10 06:33:00,113.752,113.76,113.729,113.73,216200001.0
2005-10-10 06:34:00,113.725,113.753,113.72,113.732,201999997.0
2005-10-10 06:35:00,113.742,113.742,113.726,113.73,204300004.0
2005-10-10 06:36:00,113.732,113.735,113.712,113.714,212799998.0
2005-10-10 06:37:00,113.717,113.746,113.717,113.746,194400005.0
2005-10-10 06:38:00,113.738,113.743,113.73,113.739,193999999.0
2005-10-10 06:39:00,113.74,113.767,113.735,113.76,367200002.0
2005-10-10 06:40:00,113.77,113.77,113.741,113.755,341399996.0
2005-10-10 06:41:00,113.762,113.777,113.762,113.762,217799998.0
2005-10-10 06:42:00,113.772,113.774,113.739,113.745,250699998.0
2005-10-10 06:43:00,113.767,113.773,113.765,113.771,108600000.0
2005-10-10 06:44:00,113.771,113.776,113.758,113.776,224399999.0
2005-10-10 06:45:00,113.778,113.799,113.778,113.786,232300000.0
2005-10-10 06:46:00,113.795,113.806,113.792,113.806,91799999.0
2005-10-10 06:47:00,113.812,113.819,113.796,113.814,304800005.0
2005-10-10 06:48:00,113.818,113.824,113.78,113.795,200899998.0
2005-10-10 06:49:00,113.802,113.821,113.798,113.816,212899997.0
2005-10-10 06:50:00,113.805,113.816,113.789,113.816,280299998.0
2005-10-10 06:51:00,113.807,113.813,113.799,113.799,314300002.0
2005-10-10 06:52:00,113.82,113.82,113.805,113.815,174299997.0
2005-10-10 06:53:00,113.803,113.814,113.785,113.814,260300003.0
2005-10-10 06:54:00,113.832,113.841,113.821,113.824,245199998.0
2005-10-10 06:55:00,113.827,113.834,113.788,113.813,178499999.0
2005-10-10 06:56:00,113.832,113.839,113.813,113.831,332899996.0
2005-10-10 06:57:00,113.825,113.834,113.824,113.832,321299999.0
2005-10-10 06:58:00,113.822,113.823,113.78,113.792,83700000.0
2005-10-10 06:59:00,113.81,113.82,113.808,113.815,189599997.0
2005-10-10 07:00:00,113.797,113.797,113.796,113.796,5600000.0
2005-10-10 07:01:00,113.778,113.789,113.771,113.771,187500001.0
2005-10-10 07:02:00,113.764,113.764,113.756,113.756,29600000.0
2005-10-10 07:03:00,113.755,113.767,113.746,113.756,447299993.0
2005-10-10 07:04:00,113.759,113.767,113.744,113.744,329800002.0
2005-10-10 07:05:00,113.735,113.758,113.724,113.73,168500000.0
2005-10-10 07:06:00,113.715,113.734,113.71,113.733,173500002.0
2005-10-10 07:07:00,113.742,113.743,113.718,113.724,234400004.0
2005-10-10 07:08:00,113.72,113.738,113.714,113.722,320699997.0
2005-10-10 07:09:00,113.73,113.743,113.708,113.708,275299992.0
2005-10-10 07:10:00,113.704,113.728,113.704,113.719,65700000.0
2005-10-10 07:11:00,113.723,113.747,113.723,113.732,183699997.0
2005-10-10 07:12:00,113.718,113.733,113.718,113.724,286800000.0
2005-10-10 07:13:00,113.731,113.744,113.714,113.714,256199999.0
2005-10-10 07:14:00,113.72,113.751,113.72,113.737,236399997.0
2005-10-10 07:15:00,113.738,113.74,113.719,113.726,364000003.0
2005-10-10 07:16:00,113.718,113.724,113.718,113.724,83500000.0
2005-10-10 07:17:00,113.73,113.73,113.718,113.722,159299999.0
2005-10-10 07:18:00,113.718,113.729,113.717,113.72,176300001.0
2005-10-10 07:19:00,113.723,113.723,113.708,113.723,152900001.0
2005-10-10 07:20:00,113.738,113.74,113.715,113.722,373499995.0
2005-10-10 07:21:00,113.721,113.741,113.712,113.727,220400002.0
2005-10-10 07:22:00,113.727,113.743,113.727,113.739,134899995.0
2005-10-10 07:23:00,113.733,113.739,113.729,113.737,72700002.0
2005-10-10 07:24:00,113.737,113.739,113.725,113.736,380500005.0
2005-10-10 07:25:00,113.726,113.732,113.723,113.727,232699997.0
2005-10-10 07:26:00,113.734,113.737,113.709,113.709,228000000.0
2005-10-10 07:27:00,113.723,113.749,113.718,113.743,329000000.0
2005-10-10 07:28:00,113.72,113.724,113.714,113.719,230399996.0
2005-10-10 07:29:00,113.72,113.72,113.707,113.708,287700002.0
2005-10-10 07:30:00,113.715,113.725,113.71,113.715,239900002.0
2005-10-10 07:31:00,113.719,113.731,113.716,113.727,367499994.0
2005-10-10 07:32:00,113.722,113.736,113.722,113.728,254800006.0
2005-10-10 07:33:00,113.723,113.728,113.718,113.722,193000001.0
2005-10-10 07:34:00,113.716,113.756,113.707,113.756,276599998.0
2005-10-10 07:35:00,113.725,113.742,113.725,113.734,176800000.0
2005-10-10 07:36:00,113.732,113.733,113.724,113.733,260299996.0
2005-10-10 07:37:00,113.732,113.748,113.731,113.738,389300000.0
2005-10-10 07:38:00,113.732,113.741,113.724,113.729,476500004.0
2005-10-10 07:39:00,113.711,113.746,113.71,113.74,198300000.0
2005-10-10 07:40:00,113.732,113.744,113.707,113.707,185200002.0
2005-10-10 07:41:00,113.737,113.74,113.718,113.724,225799999.0
2005-10-10 07:42:00,113.73,113.74,113.697,113.721,288499997.0
2005-10-10 07:43:00,113.73,113.754,113.726,113.732,257200005.0
2005-10-10 07:44:00,113.72,113.745,113.72,113.734,322600006.0
2005-10-10 07:45:00,113.733,113.743,113.722,113.735,257600003.0
2005-10-10 07:46:00,113.735,113.745,113.714,113.719,199800000.0
2005-10-10 07:47:00,113.717,113.719,113.712,113.712,274000000.0
2005-10-10 07:48:00,113.727,113.732,113.705,113.705,263100003.0
2005-10-10 07:49:00,113.703,113.737,113.695,113.721,170199998.0
2005-10-10 07:50:00,113.715,113.729,113.715,113.72,271600004.0
2005-10-10 07:51:00,113.712,113.741,113.711,113.73,191800001.0
2005-10-10 07:52:00,113.72,113.742,113.719,113.742,134200000.0
2005-10-10 07:53:00,113.75,113.752,113.727,113.727,203600000.0
2005-10-10 07:54:00,113.745,113.752,113.741,113.745,170099998.0
2005-10-10 07:55:00,113.749,113.761,113.749,113.758,198299996.0
2005-10-10 07:56:00,113.737,113.747,113.724,113.745,174999997.0
2005-10-10 07:57:00,113.766,113.776,113.747,113.764,252699999.0
2005-10-10 07:58:00,113.75,113.762,113.732,113.758,120299999.0
2005-10-10 07:59:00,113.768,113.768,113.754,113.758,194799996.0
2005-10-10 08:00:00,113.758,113.763,113.746,113.751,273200003.0
2005-10-10 08:01:00,113.752,113.79,113.746,113.764,355500003.0
2005-10-10 08:02:00,113.772,113.775,113.741,113.747,382099995.0
2005-10-10 08:03:00,113.747,113.761,113.747,113.753,243399998.0
2005-10-10 08:04:00,113.756,113.776,113.756,113.76,156800000.0
2005-10-10 08:05:00,113.76,113.761,113.747,113.747,299800000.0
2005-10-10 08:06:00,113.759,113.771,113.749,113.749,246400000.0
2005-10-10 08:07:00,113.757,113.781,113.757,113.771,365900007.0
2005-10-10 08:08:00,113.773,113.794,113.768,113.791,283800003.0
2005-10-10 08:09:00,113.782,113.791,113.762,113.782,204100001.0
2005-10-10 08:10:00,113.758,113.788,113.757,113.783,187300000.0
2005-10-10 08:11:00,113.746,113.746,113.733,113.735,168000000.0
2005-10-10 08:12:00,113.756,113.756,113.734,113.745,319400005.0
2005-10-10 08:13:00,113.755,113.761,113.743,113.744,192300001.0
2005-10-10 08:14:00,113.738,113.741,113.732,113.732,180399994.0
2005-10-10 08:15:00,113.745,113.768,113.733,113.745,253300007.0
2005-10-10 08:16:00,113.736,113.742,113.729,113.732,146300000.0
2005-10-10 08:17:00,113.742,113.75,113.739,113.739,226099997.0
2005-10-10 08:18:00,113.745,113.756,113.726,113.756,235600005.0
2005-10-10 08:19:00,113.745,113.745,113.741,113.745,178200004.0
2005-10-10 08:20:00,113.736,113.762,113.728,113.761,166599999.0
2005-10-10 08:21:00,113.741,113.752,113.711,113.732,158200002.0
2005-10-10 08:22:00,113.73,113.74,113.725,113.732,458899995.0
2005-10-10 08:23:00,113.732,113.739,113.725,113.725,179299998.0
2005-10-10 08:24:00,113.734,113.765,113.734,113.734,460999995.0
2005-10-10 08:25:00,113.728,113.737,113.72,113.737,369100003.0
2005-10-10 08:26:00,113.742,113.745,113.739,113.74,293100004.0
2005-10-10 08:27:00,113.776,113.779,113.74,113.744,214000000.0
2005-10-10 08:28:00,113.732,113.732,113.703,113.703,110099997.0
2005-10-10 08:29:00,113.702,113.706,113.695,113.7,195000004.0
2005-10-10 08:30:00,113.702,113.716,113.688,113.694,227700000.0
2005-10-10 08:31:00,113.702,113.714,113.686,113.69,468499998.0
2005-10-10 08:32:00,113.691,113.691,113.673,113.673,149900000.0
2005-10-10 08:33:00,113.668,113.668,113.638,113.646,171600004.0
2005-10-10 08:34:00,113.667,113.676,113.65,113.65,320499997.0
2005-10-10 08:35:00,113.644,113.674,113.635,113.67,217200001.0
2005-10-10 08:36:00,113.657,113.661,113.652,113.652,234799996.0
2005-10-10 08:37:00,113.658,113.663,113.654,113.66,83499999.0
2005-10-10 08:38:00,113.65,113.653,113.65,113.653,111200000.0
2005-10-10 08:39:00,113.65,113.655,113.65,113.65,118599999.0
2005-10-10 08:40:00,113.652,113.68,113.646,113.658,184499997.0
2005-10-10 08:41:00,113.658,113.66,113.643,113.643,298899992.0
2005-10-10 08:42:00,113.67,113.699,113.67,113.694,197099999.0
2005-10-10 08:43:00,113.664,113.668,113.664,113.668,55200002.0
2005-10-10 08:44:00,113.668,113.668,113.656,113.661,324900007.0
2005-10-10 08:45:00,113.66,113.679,113.66,113.669,338999999.0
2005-10-10 08:46:00,113.677,113.677,113.666,113.668,122599999.0
2005-10-10 08:47:00,113.67,113.675,113.668,113.67,182400004.0
2005-10-10 08:48:00,113.662,113.689,113.662,113.677,197999996.0
2005-10-10 08:49:00,113.671,113.671,113.658,113.658,525900005.0
2005-10-10 08:50:00,113.661,113.687,113.661,113.672,204800002.0
2005-10-10 08:51:00,113.677,113.695,113.677,113.683,211300000.0
2005-10-10 08:52:00,113.687,113.69,113.668,113.679,377199997.0
2005-10-10 08:53:00,113.673,113.683,113.67,113.67,138700001.0
2005-10-10 08:54:00,113.669,113.669,113.637,113.637,324300005.0
2005-10-10 08:55:00,113.649,113.679,113.642,113.642,109500000.0
2005-10-10 08:56:00,113.639,113.652,113.639,113.646,117799997.0
2005-10-10 08:57:00,113.643,113.671,113.635,113.663,115800003.0
2005-10-10 08:58:00,113.648,113.666,113.648,113.657,143599999.0
2005-10-10 08:59:00,113.656,113.663,113.653,113.653,224299999.0
2005-10-10 09:00:00,113.65,113.65,113.635,113.635,426300007.0
2005-10-10 09:01:00,113.646,113.653,113.644,113.653,190699994.0
2005-10-10 09:02:00,113.66,113.674,113.647,113.647,225700001.0
2005-10-10 09:03:00,113.639,113.639,113.624,113.624,86600000.0
2005-10-10 09:04:00,113.638,113.638,113.618,113.62,192099999.0
2005-10-10 09:05:00,113.623,113.623,113.606,113.609,241599995.0
2005-10-10 09:06:00,113.599,113.602,113.593,113.597,245000001.0
2005-10-10 09:07:00,113.599,113.623,113.599,113.606,282400005.0
2005-10-10 09:08:00,113.602,113.603,113.596,113.597,162599999.0
2005-10-10 09:09:00,113.595,113.595,113.588,113.595,290900001.0
2005-10-10 09:10:00,113.588,113.597,113.587,113.587,206399999.0
2005-10-10 09:11:00,113.583,113.583,113.572,113.579,173300000.0
2005-10-10 09:12:00,113.575,113.575,113.559,113.559,260500000.0
2005-10-10 09:13:00,113.553,113.553,113.537,113.54,213299999.0
2005-10-10 09:14:00,113.543,113.569,113.543,113.566,185199996.0
2005-10-10 09:15:00,113.571,113.571,113.556,113.558,228099999.0
2005-10-10 09:16:00,113.549,113.566,113.549,113.56,225200005.0
2005-10-10 09:17:00,113.553,113.554,113.547,113.554,150800002.0
2005-10-10 09:18:00,113.558,113.573,113.554,113.569,352700001.0
2005-10-10 09:19:00,113.568,113.571,113.56,113.56,223800003.0
2005-10-10 09:20:00,113.565,113.586,113.565,113.586,253200001.0
2005-10-10 09:21:00,113.597,113.602,113.584,113.584,229699995.0
2005-10-10 09:22:00,113.585,113.59,113.578,113.58,309199995.0
2005-10-10 09:23:00,113.572,113.572,113.56,113.56,126499998.0
2005-10-10 09:24:00,113.562,113.562,113.554,113.558,118099999.0
2005-10-10 09:25:00,113.562,113.562,113.55,113.557,183000001.0
2005-10-10 09:26:00,113.563,113.571,113.554,113.559,261700001.0
2005-10-10 09:27:00,113.554,113.586,113.554,113.58,327500006.0
2005-10-10 09:28:00,113.583,113.588,113.578,113.585,179700001.0
2005-10-10 09:29:00,113.593,113.598,113.582,113.588,313699997.0
2005-10-10 09:30:00,113.59,113.59,113.578,113.582,234899999.0
2005-10-10 09:31:00,113.585,113.585,113.578,113.578,273600003.0
2005-10-10 09:32:00,113.581,113.581,113.567,113.569,84200000.0
2005-10-10 09:33:00,113.559,113.562,113.553,113.557,352099994.0
2005-10-10 09:34:00,113.55,113.562,113.55,113.562,135100005.0
2005-10-10 09:35:00,113.565,113.571,113.555,113.571,185499998.0
2005-10-10 09:36:00,113.58,113.597,113.58,113.589,240900001.0
2005-10-10 09:37:00,113.597,113.603,113.595,113.597,332700000.0
2005-10-10 09:38:00,113.595,113.605,113.589,113.604,326000003.0
2005-10-10 09:39:00,113.601,113.61,113.601,113.607,99900000.0
2005-10-10 09:40:00,113.615,113.631,113.604,113.631,459199992.0
2005-10-10 09:41:00,113.635,113.643,113.634,113.643,141700005.0
2005-10-10 09:42:00,113.65,113.654,113.641,113.65,261100000.0
2005-10-10 09:43:00,113.648,113.648,113.623,113.631,222600000.0
2005-10-10 09:44:00,113.635,113.635,113.627,113.627,121100000.0
2005-10-10 09:45:00,113.63,113.635,113.625,113.635,97400004.0
2005-10-10 09:46:00,113.637,113.651,113.635,113.651,225499996.0
2005-10-10 09:47:00,113.655,113.671,113.655,113.671,190399996.0
2005-10-10 09:48:00,113.671,113.688,113.66,113.66,129000000.0
2005-10-10 09:49:00,113.647,113.658,113.645,113.648,272099998.0
2005-10-10 09:50:00,113.641,113.643,113.633,113.643,345700003.0
2005-10-10 09:51:00,113.64,113.645,113.638,113.645,267200005.0
2005-10-10 09:52:00,113.636,113.646,113.63,113.646,297800005.0
2005-10-10 09:53:00,113.647,113.654,113.647,113.649,97700002.0
2005-10-10 09:54:00,113.647,113.653,113.645,113.645,193099998.0
2005-10-10 09:55:00,113.651,113.651,113.644,113.644,49600002.0
2005-10-10 09:56:00,113.642,113.648,113.64,113.645,152999998.0
2005-10-10 09:57:00,113.64,113.643,113.631,113.637,184099999.0
2005-10-10 09:58:00,113.635,113.635,113.627,113.63,128600001.0
2005-10-10 09:59:00,113.649,113.659,113.627,113.641,348900003.0
2005-10-10 10:00:00,113.641,113.652,113.633,113.646,312400002.0
2005-10-10 10:01:00,113.665,113.685,113.665,113.669,240599999.0
2005-10-10 10:02:00,113.658,113.661,113.657,113.658,108300000.0
2005-10-10 10:03:00,113.66,113.669,113.654,113.654,205999998.0
2005-10-10 10:04:00,113.655,113.657,113.648,113.651,220599999.0
2005-10-10 10:05:00,113.648,113.648,113.63,113.644,256400003.0
2005-10-10 10:06:00,113.65,113.673,113.65,113.655,225000004.0
2005-10-10 10:07:00,113.645,113.655,113.642,113.653,326200005.0
2005-10-10 10:08:00,113.655,113.673,113.653,113.653,302400004.0
2005-10-10 10:09:00,113.652,113.652,113.64,113.64,305300002.0
2005-10-10 10:10:00,113.646,113.668,113.646,113.665,256500002.0
2005-10-10 10:11:00,113.678,113.678,113.67,113.67,225699998.0
2005-10-10 10:12:00,113.674,113.69,113.666,113.666,133099998.0
2005-10-10 10:13:00,113.66,113.667,113.66,113.665,155400000.0
2005-10-10 10:14:00,113.658,113.682,113.658,113.671,333699999.0
2005-10-10 10:15:00,113.663,113.67,113.655,113.67,342599992.0
2005-10-10 10:16:00,113.676,113.684,113.667,113.684,274899999.0
2005-10-10 10:17:00,113.683,113.683,113.675,113.683,261799995.0
2005-10-10 10:18:00,113.682,113.682,113.667,113.67,357800002.0
2005-10-10 10:19:00,113.668,113.692,113.668,113.67,329700001.0
2005-10-10 10:20:00,113.68,113.696,113.658,113.658,228300003.0
2005-10-10 10:21:00,113.673,113.673,113.665,113.665,98600002.0
2005-10-10 10:22:00,113.668,113.689,113.664,113.672,364099997.0
2005-10-10 10:23:00,113.675,113.687,113.664,113.665,123099999.0
2005-10-10 10:24:00,113.655,113.655,113.645,113.648,211100002.0
2005-10-10 10:25:00,113.65,113.655,113.65,113.655,301600002.0
2005-10-10 10:26:00,113.643,113.688,113.643,113.688,114299998.0
2005-10-10 10:27:00,113.687,113.693,113.651,113.672,291400004.0
2005-10-10 10:28:00,113.678,113.68,113.652,113.669,354200002.0
2005-10-10 10:29:00,113.663,113.705,113.663,113.677,293600004.0
2005-10-10 10:30:00,113.681,113.681,113.668,113.668,267500001.0
2005-10-10 10:31:00,113.678,113.682,113.674,113.678,241300000.0
2005-10-10 10:32:00,113.675,113.682,113.674,113.677,231200001.0
2005-10-10 10:33:00,113.681,113.695,113.673,113.673,272600000.0
2005-10-10 10:34:00,113.68,113.707,113.68,113.684,136899997.0
2005-10-10 10:35:00,113.683,113.704,113.675,113.689,396599997.0
2005-10-10 10:36:00,113.68,113.696,113.664,113.664,264800003.0
2005-10-10 10:37:00,113.682,113.69,113.667,113.669,130999999.0
2005-10-10 10:38:00,113.675,113.675,113.668,113.672,164200003.0
2005-10-10 10:39:00,113.682,113.696,113.679,113.68,224000002.0
2005-10-10 10:40:00,113.679,113.683,113.672,113.672,217900007.0
2005-10-10 10:41:00,113.68,113.705,113.68,113.705,78300000.0
2005-10-10 10:42:00,113.715,113.715,113.707,113.715,160099998.0
2005-10-10 10:43:00,113.708,113.732,113.7,113.715,286100002.0
2005-10-10 10:44:00,113.71,113.718,113.705,113.705,323899997.0
2005-10-10 10:45:00,113.71,113.731,113.71,113.715,129999997.0
2005-10-10 10:46:00,113.695,113.723,113.695,113.713,335600001.0
2005-10-10 10:47:00,113.708,113.718,113.707,113.718,367300001.0
2005-10-10 10:48:00,113.725,113.725,113.72,113.72,57200001.0
2005-10-10 10:49:00,113.722,113.74,113.722,113.74,174300002.0
2005-10-10 10:50:00,113.763,113.771,113.744,113.763,187599997.0
2005-10-10 10:51:00,113.76,113.765,113.757,113.763,343500002.0
2005-10-10 10:52:00,113.768,113.773,113.764,113.765,203200001.0
2005-10-10 10:53:00,113.764,113.772,113.764,113.766,117499999.0
2005-10-10 10:54:00,113.755,113.781,113.752,113.768,144400002.0
2005-10-10 10:55:00,113.75,113.782,113.745,113.772,406800001.0
2005-10-10 10:56:00,113.775,113.775,113.764,113.773,255000000.0
2005-10-10 10:57:00,113.77,113.775,113.77,113.77,318400005.0
2005-10-10 10:58:00,113.777,113.793,113.776,113.793,242599998.0
2005-10-10 10:59:00,113.803,113.815,113.797,113.814,171999995.0
2005-10-10 11:00:00,113.818,113.847,113.818,113.832,294899997.0
2005-10-10 11:01:00,113.83,113.831,113.819,113.819,279299993.0
2005-10-10 11:02:00,113.817,113.82,113.815,113.817,134000002.0
2005-10-10 11:03:00,113.811,113.821,113.811,113.817,175300004.0
2005-10-10 11:04:00,113.817,113.82,113.809,113.812,185000001.0
2005-10-10 11:05:00,113.808,113.815,113.807,113.807,281200000.0
2005-10-10 11:06:00,113.817,113.829,113.807,113.807,282200008.0
2005-10-10 11:07:00,113.799,113.818,113.799,113.811,199700006.0
2005-10-10 11:08:00,113.808,113.843,113.798,113.843,245499995.0
2005-10-10 11:09:00,113.817,113.821,113.813,113.82,78999999.0
2005-10-10 11:10:00,113.822,113.822,113.807,113.817,193900001.0
2005-10-10 11:11:00,113.815,113.815,113.81,113.815,66199999.0
2005-10-10 11:12:00,113.813,113.822,113.801,113.822,358599998.0
2005-10-10 11:13:00,113.822,113.837,113.822,113.837,281000002.0
2005-10-10 11:14:00,113.845,113.86,113.845,113.848,284300000.0
2005-10-10 11:15:00,113.84,113.847,113.837,113.845,200299995.0
2005-10-10 11:16:00,113.843,113.864,113.833,113.85,301799998.0
2005-10-10 11:17:00,113.835,113.841,113.834,113.838,199900000.0
2005-10-10 11:18:00,113.839,113.861,113.839,113.861,162099997.0
2005-10-10 11:19:00,113.828,113.835,113.825,113.83,118800000.0
2005-10-10 11:20:00,113.838,113.844,113.832,113.84,181799998.0
2005-10-10 11:21:00,113.839,113.85,113.837,113.837,50800000.0
2005-10-10 11:22:00,113.844,113.859,113.844,113.851,330900002.0
2005-10-10 11:23:00,113.858,113.862,113.853,113.853,152299999.0
2005-10-10 11:24:00,113.843,113.85,113.842,113.845,97099998.0
2005-10-10 11:25:00,113.847,113.856,113.841,113.841,122799999.0
2005-10-10 11:26:00,113.845,113.859,113.845,113.849,170600002.0
2005-10-10 11:27:00,113.859,113.873,113.857,113.873,142000000.0
2005-10-10 11:28:00,113.872,113.872,113.863,113.863,173699996.0
2005-10-10 11:29:00,113.865,113.865,113.849,113.849,89100000.0
2005-10-10 11:30:00,113.852,113.861,113.851,113.861,317600003.0
2005-10-10 11:31:00,113.863,113.863,113.853,113.857,76299999.0
2005-10-10 11:32:00,113.853,113.862,113.846,113.852,124000002.0
2005-10-10 11:33:00,113.858,113.858,113.847,113.855,228300000.0
2005-10-10 11:34:00,113.858,113.881,113.858,113.881,218500000.0
2005-10-10 11:35:00,113.885,113.885,113.877,113.883,245300004.0
2005-10-10 11:36:00,113.881,113.883,113.875,113.877,156299998.0
2005-10-10 11:37:00,113.885,113.893,113.858,113.874,221299999.0
2005-10-10 11:38:00,113.873,113.873,113.861,113.861,173500002.0
2005-10-10 11:39:00,113.865,113.865,113.858,113.865,162699997.0
2005-10-10 11:40:00,113.857,113.865,113.857,113.865,242500004.0
2005-10-10 11:41:00,113.858,113.868,113.854,113.866,278699993.0
2005-10-10 11:42:00,113.872,113.881,113.864,113.871,257999994.0
2005-10-10 11:43:00,113.868,113.868,113.85,113.85,304800007.0
2005-10-10 11:44:00,113.86,113.865,113.858,113.858,263999995.0
2005-10-10 11:45:00,113.858,113.873,113.846,113.861,312100003.0
2005-10-10 11:46:00,113.848,113.848,113.824,113.833,176300000.0
2005-10-10 11:47:00,113.838,113.844,113.816,113.833,325400003.0
2005-10-10 11:48:00,113.828,113.842,113.809,113.825,108999998.0
2005-10-10 11:49:00,113.822,113.822,113.81,113.81,144199997.0
2005-10-10 11:50:00,113.81,113.84,113.81,113.84,136300000.0
2005-10-10 11:51:00,113.834,113.838,113.828,113.83,383800005.0
2005-10-10 11:52:00,113.837,113.843,113.835,113.836,326000006.0
2005-10-10 11:53:00,113.83,113.835,113.825,113.825,190300000.0
2005-10-10 11:54:00,113.82,113.846,113.808,113.821,311700003.0
2005-10-10 11:55:00,113.825,113.837,113.824,113.827,302500003.0
2005-10-10 11:56:00,113.833,113.838,113.802,113.817,274099998.0
2005-10-10 11:57:00,113.86,113.86,113.822,113.828,302999996.0
2005-10-10 11:58:00,113.833,113.835,113.83,113.835,119600002.0
2005-10-10 11:59:00,113.826,113.827,113.813,113.813,258099997.0
2005-10-10 12:00:00,113.802,113.81,113.801,113.801,261999996.0
2005-10-10 12:01:00,113.802,113.802,113.787,113.787,179599998.0
2005-10-10 12:02:00,113.794,113.809,113.794,113.8,112600000.0
2005-10-10 12:03:00,113.806,113.807,113.787,113.787,60200000.0
2005-10-10 12:04:00,113.797,113.802,113.789,113.789,300900003.0
2005-10-10 12:05:00,113.793,113.796,113.783,113.789,380899997.0
2005-10-10 12:06:00,113.79,113.801,113.789,113.79,228899996.0
2005-10-10 12:07:00,113.807,113.83,113.801,113.801,273500003.0
2005-10-10 12:08:00,113.803,113.828,113.803,113.817,370399996.0
2005-10-10 12:09:00,113.821,113.836,113.82,113.83,204999994.0
2005-10-10 12:10:00,113.835,113.839,113.832,113.832,249999998.0
2005-10-10 12:11:00,113.822,113.852,113.816,113.831,379199997.0
2005-10-10 12:12:00,113.843,113.847,113.821,113.821,245500002.0
2005-10-10 12:13:00,113.817,113.833,113.813,113.833,235399996.0
2005-10-10 12:14:00,113.832,113.832,113.818,113.819,332599997.0
2005-10-10 12:15:00,113.827,113.832,113.822,113.822,234199998.0
2005-10-10 12:16:00,113.824,113.868,113.824,113.865,337000003.0
2005-10-10 12:17:00,113.874,113.89,113.874,113.885,376699998.0
2005-10-10 12:18:00,113.876,113.879,113.876,113.879,35599998.0
2005-10-10 12:19:00,113.876,113.899,113.876,113.88,326999995.0
2005-10-10 12:20:00,113.875,113.881,113.874,113.874,247499995.0
2005-10-10 12:21:00,113.877,113.882,113.875,113.877,200000002.0
2005-10-10 12:22:00,113.873,113.875,113.87,113.875,107799997.0
2005-10-10 12:23:00,113.869,113.872,113.857,113.857,398699996.0
2005-10-10 12:24:00,113.863,113.873,113.854,113.858,290199996.0
2005-10-10 12:25:00,113.856,113.863,113.851,113.863,239500001.0
2005-10-10 12:26:00,113.862,113.863,113.854,113.863,155300001.0
2005-10-10 12:27:00,113.867,113.874,113.861,113.863,104900000.0
2005-10-10 12:28:00,113.855,113.863,113.855,113.86,136900000.0
2005-10-10 12:29:00,113.865,113.865,113.86,113.86,196899999.0
2005-10-10 12:30:00,113.867,113.876,113.861,113.872,321300000.0
2005-10-10 12:31:00,113.844,113.849,113.844,113.849,16200000.0
2005-10-10 12:32:00,113.855,113.873,113.849,113.849,88900000.0
2005-10-10 12:33:00,113.85,113.85,113.833,113.838,164299998.0
2005-10-10 12:34:00,113.84,113.845,113.84,113.842,77600000.0
2005-10-10 12:35:00,113.844,113.844,113.833,113.843,181699999.0
2005-10-10 12:36:00,113.843,113.845,113.837,113.842,298299999.0
2005-10-10 12:37:00,113.842,113.852,113.841,113.842,239900002.0
2005-10-10 12:38:00,113.84,113.845,113.838,113.84,108200003.0
2005-10-10 12:39:00,113.847,113.852,113.84,113.842,356199995.0
2005-10-10 12:40:00,113.849,113.859,113.849,113.858,98799997.0
2005-10-10 12:41:00,113.858,113.859,113.85,113.85,251799996.0
2005-10-10 12:42:00,113.86,113.863,113.848,113.863,117899998.0
2005-10-10 12:43:00,113.863,113.863,113.854,113.861,207700006.0
2005-10-10 12:44:00,113.863,113.868,113.853,113.853,308200003.0
2005-10-10 12:45:00,113.865,113.865,113.858,113.865,247099996.0
2005-10-10 12:46:00,113.885,113.894,113.864,113.864,305999999.0
2005-10-10 12:47:00,113.865,113.865,113.855,113.86,217400000.0
2005-10-10 12:48:00,113.86,113.873,113.86,113.873,209200001.0
2005-10-10 12:49:00,113.881,113.886,113.868,113.878,253699998.0
2005-10-10 12:50:00,113.875,113.898,113.866,113.866,188500003.0
2005-10-10 12:51:00,113.877,113.883,113.874,113.874,257299993.0
2005-10-10 12:52:00,113.875,113.882,113.875,113.882,110000000.0
2005-10-10 12:53:00,113.887,113.901,113.876,113.887,359900003.0
2005-10-10 12:54:00,113.882,113.889,113.879,113.879,139100002.0
2005-10-10 12:55:00,113.896,113.917,113.896,113.906,130700003.0
2005-10-10 12:56:00,113.917,113.923,113.917,113.923,130500003.0
2005-10-10 12:57:00,113.92,113.92,113.912,113.912,259100007.0
2005-10-10 12:58:00,113.917,113.927,113.913,113.92,379699996.0
2005-10-10 12:59:00,113.927,113.957,113.927,113.939,228200002.0
2005-10-10 13:00:00,113.922,113.922,113.906,113.906,106800000.0
2005-10-10 13:01:00,113.899,113.913,113.899,113.909,153399998.0
2005-10-10 13:02:00,113.922,113.923,113.922,113.923,110900002.0
2005-10-10 13:03:00,113.929,113.929,113.924,113.928,149400002.0
2005-10-10 13:04:00,113.92,113.929,113.918,113.92,327199999.0
2005-10-10 13:05:00,113.926,113.956,113.926,113.935,404200002.0
2005-10-10 13:06:00,113.933,113.933,113.923,113.928,180300002.0
2005-10-10 13:07:00,113.934,113.934,113.923,113.927,192199997.0
2005-10-10 13:08:00,113.925,113.925,113.918,113.918,109400001.0
2005-10-10 13:09:00,113.925,113.925,113.917,113.917,71200002.0
2005-10-10 13:10:00,113.921,113.928,113.911,113.927,273400002.0
2005-10-10 13:11:00,113.92,113.925,113.918,113.925,191000001.0
2005-10-10 13:12:00,113.925,113.935,113.914,113.927,278399998.0
2005-10-10 13:13:00,113.912,113.934,113.908,113.908,221899994.0
2005-10-10 13:14:00,113.902,113.924,113.899,113.924,101100001.0
2005-10-10 13:15:00,113.907,113.91,113.881,113.881,190900004.0
2005-10-10 13:16:00,113.88,113.892,113.88,113.889,176100003.0
2005-10-10 13:17:00,113.888,113.893,113.885,113.89,369500001.0
2005-10-10 13:18:00,113.898,113.898,113.893,113.898,76300000.0
2005-10-10 13:19:00,113.898,113.901,113.89,113.89,144299998.0
2005-10-10 13:20:00,113.897,113.91,113.882,113.887,331000000.0
2005-10-10 13:21:00,113.904,113.916,113.897,113.899,186400003.0
2005-10-10 13:22:00,113.889,113.905,113.889,113.901,330500008.0
2005-10-10 13:23:00,113.902,113.92,113.902,113.913,200800003.0
2005-10-10 13:24:00,113.91,113.913,113.904,113.909,216800000.0
2005-10-10 13:25:00,113.91,113.91,113.894,113.898,181300004.0
2005-10-10 13:26:00,113.892,113.903,113.892,113.903,158399999.0
2005-10-10 13:27:00,113.9,113.901,113.894,113.895,187399999.0
2005-10-10 13:28:00,113.904,113.917,113.904,113.905,184000001.0
2005-10-10 13:29:00,113.904,113.904,113.894,113.896,312999996.0
2005-10-10 13:30:00,113.91,113.928,113.882,113.928,292699996.0
2005-10-10 13:31:00,113.935,113.935,113.927,113.93,203699999.0
2005-10-10 13:32:00,113.928,113.944,113.92,113.93,398600001.0
2005-10-10 13:33:00,113.935,113.935,113.927,113.933,284500005.0
2005-10-10 13:34:00,113.94,113.959,113.94,113.959,236599998.0
2005-10-10 13:35:00,113.944,113.951,113.94,113.942,385499996.0
2005-10-10 13:36:00,113.945,113.966,113.945,113.965,335400002.0
2005-10-10 13:37:00,113.973,113.98,113.969,113.977,247000003.0
2005-10-10 13:38:00,113.972,113.979,113.96,113.96,213300000.0
2005-10-10 13:39:00,113.968,113.968,113.963,113.963,118700000.0
2005-10-10 13:40:00,113.97,113.987,113.97,113.976,302400005.0
2005-10-10 13:41:00,113.967,113.969,113.961,113.963,333199996.0
2005-10-10 13:42:00,113.968,113.983,113.968,113.983,232699995.0
2005-10-10 13:43:00,113.98,113.98,113.963,113.973,180000002.0
2005-10-10 13:44:00,113.981,113.993,113.955,113.982,414899999.0
2005-10-10 13:45:00,113.98,113.987,113.975,113.987,224599999.0
2005-10-10 13:46:00,113.993,114.002,113.993,113.996,203799998.0
2005-10-10 13:47:00,114.003,114.003,113.992,113.997,210200001.0
2005-10-10 13:48:00,113.998,114.004,113.994,113.998,174399999.0
2005-10-10 13:49:00,113.993,114.0,113.989,113.997,193400001.0
2005-10-10 13:50:00,114.001,114.001,113.979,113.979,197299997.0
2005-10-10 13:51:00,113.982,114.011,113.982,114.011,255599997.0
2005-10-10 13:52:00,114.005,114.012,114.003,114.008,262499997.0
2005-10-10 13:53:00,114.005,114.013,114.005,114.005,140399999.0
2005-10-10 13:54:00,114.01,114.015,114.007,114.015,268099999.0
2005-10-10 13:55:00,114.022,114.037,114.022,114.035,183999997.0
2005-10-10 13:56:00,114.031,114.039,114.027,114.035,369100005.0
2005-10-10 13:57:00,114.04,114.057,114.04,114.057,209499997.0
2005-10-10 13:58:00,114.05,114.06,114.05,114.055,191099998.0
2005-10-10 13:59:00,114.054,114.06,114.04,114.04,241200001.0
2005-10-10 14:00:00,114.04,114.051,114.04,114.047,306399999.0
2005-10-10 14:01:00,114.037,114.037,114.021,114.021,249000000.0
2005-10-10 14:02:00,114.025,114.035,114.025,114.03,334500002.0
2005-10-10 14:03:00,114.032,114.053,114.032,114.048,212999996.0
2005-10-10 14:04:00,114.064,114.095,114.064,114.095,331099997.0
2005-10-10 14:05:00,114.106,114.131,114.106,114.128,81999999.0
2005-10-10 14:06:00,114.138,114.141,114.128,114.128,267600000.0
2005-10-10 14:07:00,114.123,114.123,114.11,114.118,208600000.0
2005-10-10 14:08:00,114.125,114.156,114.125,114.131,80400000.0
2005-10-10 14:09:00,114.111,114.111,114.1,114.1,88299999.0
2005-10-10 14:10:00,114.103,114.103,114.092,114.092,221300001.0
2005-10-10 14:11:00,114.11,114.114,114.098,114.11,267700003.0
2005-10-10 14:12:00,114.103,114.105,114.075,114.075,152800001.0
2005-10-10 14:13:00,114.065,114.071,114.062,114.067,314199999.0
2005-10-10 14:14:00,114.073,114.073,114.061,114.067,133999998.0
2005-10-10 14:15:00,114.072,114.072,114.06,114.06,279100006.0
2005-10-10 14:16:00,114.065,114.065,114.055,114.065,287400002.0
2005-10-10 14:17:00,114.063,114.092,114.063,114.092,134899999.0
2005-10-10 14:18:00,114.094,114.107,114.094,114.1,174000000.0
2005-10-10 14:19:00,114.103,114.118,114.103,114.108,268700002.0
2005-10-10 14:20:00,114.115,114.115,114.105,114.113,146700002.0
2005-10-10 14:21:00,114.112,114.112,114.104,114.108,75899999.0
2005-10-10 14:22:00,114.102,114.102,114.083,114.085,172600003.0
2005-10-10 14:23:00,114.101,114.129,114.101,114.107,296000002.0
2005-10-10 14:24:00,114.102,114.102,114.085,114.085,376100002.0
2005-10-10 14:25:00,114.09,114.097,114.088,114.088,242500004.0
2005-10-10 14:26:00,114.092,114.103,114.092,114.096,227299999.0
2005-10-10 14:27:00,114.099,114.118,114.099,114.117,278700000.0
2005-10-10 14:28:00,114.121,114.133,114.116,114.133,361100001.0
2005-10-10 14:29:00,114.133,114.133,114.123,114.127,147499997.0
2005-10-10 14:30:00,114.12,114.132,114.114,114.132,218000001.0
2005-10-10 14:31:00,114.138,114.141,114.12,114.141,218200006.0
2005-10-10 14:32:00,114.131,114.145,114.131,114.145,121400000.0
2005-10-10 14:33:00,114.132,114.164,114.132,114.155,341100006.0
2005-10-10 14:34:00,114.157,114.161,114.146,114.146,170399996.0
2005-10-10 14:35:00,114.143,114.163,114.143,114.159,190600000.0
2005-10-10 14:36:00,114.159,114.175,114.159,114.168,109699997.0
2005-10-10 14:37:00,114.163,114.163,114.155,114.156,94699997.0
2005-10-10 14:38:00,114.146,114.151,114.143,114.145,173700002.0
2005-10-10 14:39:00,114.142,114.16,114.14,114.155,185699997.0
2005-10-10 14:40:00,114.157,114.165,114.157,114.16,314800001.0
2005-10-10 14:41:00,114.16,114.165,114.16,114.165,141900003.0
2005-10-10 14:42:00,114.158,114.164,114.153,114.163,118200001.0
2005-10-10 14:43:00,114.163,114.163,114.151,114.151,306899999.0
2005-10-10 14:44:00,114.153,114.157,114.15,114.154,227100003.0
2005-10-10 14:45:00,114.149,114.149,114.143,114.143,83900002.0
2005-10-10 14:46:00,114.145,114.151,114.145,114.147,75599998.0
2005-10-10 14:47:00,114.15,114.153,114.114,114.134,149100004.0
2005-10-10 14:48:00,114.157,114.163,114.153,114.163,43199999.0
2005-10-10 14:49:00,114.162,114.162,114.152,114.157,104700003.0
2005-10-10 14:50:00,114.15,114.155,114.148,114.148,91200000.0
2005-10-10 14:51:00,114.15,114.155,114.147,114.15,261499997.0
2005-10-10 14:52:00,114.153,114.161,114.151,114.157,268900001.0
2005-10-10 14:53:00,114.149,114.158,114.142,114.142,226300000.0
2005-10-10 14:54:00,114.143,114.147,114.143,114.147,211400001.0
2005-10-10 14:55:00,114.145,114.145,114.135,114.14,298800001.0
2005-10-10 14:56:00,114.143,114.151,114.135,114.151,165300001.0
2005-10-10 14:57:00,114.162,114.169,114.149,114.152,236100005.0
2005-10-10 14:58:00,114.15,114.174,114.148,114.174,311900001.0
2005-10-10 14:59:00,114.181,114.181,114.174,114.174,130400002.0
2005-10-10 15:00:00,114.167,114.178,114.161,114.174,150200002.0
2005-10-10 15:01:00,114.202,114.22,114.202,114.211,182300002.0
2005-10-10 15:02:00,114.212,114.217,114.205,114.205,61799999.0
2005-10-10 15:03:00,114.198,114.198,114.178,114.183,254199997.0
2005-10-10 15:04:00,114.183,114.183,114.169,114.17,242599996.0
2005-10-10 15:05:00,114.185,114.206,114.185,114.206,282700001.0
2005-10-10 15:06:00,114.204,114.213,114.204,114.213,125600001.0
2005-10-10 15:07:00,114.206,114.214,114.206,114.214,226299993.0
2005-10-10 15:08:00,114.213,114.213,114.197,114.197,358400003.0
2005-10-10 15:09:00,114.2,114.208,114.2,114.208,159000002.0
2005-10-10 15:10:00,114.202,114.202,114.196,114.197,190800000.0
2005-10-10 15:11:00,114.192,114.192,114.179,114.179,307499994.0
2005-10-10 15:12:00,114.192,114.207,114.192,114.202,125399997.0
2005-10-10 15:13:00,114.208,114.211,114.203,114.208,185699999.0
2005-10-10 15:14:00,114.225,114.267,114.225,114.267,94000001.0
2005-10-10 15:15:00,114.262,114.274,114.262,114.262,86799998.0
2005-10-10 15:16:00,114.262,114.262,114.242,114.253,179400002.0
2005-10-10 15:17:00,114.242,114.242,114.23,114.242,171299999.0
2005-10-10 15:18:00,114.248,114.248,114.239,114.243,188000002.0
2005-10-10 15:19:00,114.25,114.256,114.239,114.25,250300001.0
2005-10-10 15:20:00,114.255,114.255,114.245,114.255,328500007.0
2005-10-10 15:21:00,114.256,114.259,114.239,114.239,268000007.0
2005-10-10 15:22:00,114.235,114.244,114.235,114.24,94899998.0
2005-10-10 15:23:00,114.239,114.248,114.231,114.231,310800000.0
2005-10-10 15:24:00,114.232,114.235,114.227,114.23,273499995.0
2005-10-10 15:25:00,114.225,114.225,114.215,114.224,160000003.0
2005-10-10 15:26:00,114.236,114.255,114.236,114.239,169199998.0
2005-10-10 15:27:00,114.225,114.225,114.218,114.225,272699997.0
2005-10-10 15:28:00,114.223,114.223,114.217,114.217,146100002.0
2005-10-10 15:29:00,114.214,114.236,114.214,114.236,130199999.0
2005-10-10 15:30:00,114.243,114.243,114.229,114.23,208400003.0
2005-10-10 15:31:00,114.235,114.235,114.227,114.235,140899998.0
2005-10-10 15:32:00,114.225,114.233,114.225,114.233,419200004.0
2005-10-10 15:33:00,114.233,114.235,114.226,114.227,278499998.0
2005-10-10 15:34:00,114.216,114.216,114.194,114.197,193400001.0
2005-10-10 15:35:00,114.193,114.199,114.189,114.199,36500000.0
2005-10-10 15:36:00,114.204,114.204,114.193,114.199,231400000.0
2005-10-10 15:37:00,114.193,114.193,114.181,114.188,286600001.0
2005-10-10 15:38:00,114.193,114.193,114.18,114.187,225000001.0
2005-10-10 15:39:00,114.176,114.191,114.176,114.182,275600000.0
2005-10-10 15:40:00,114.18,114.18,114.167,114.174,212799998.0
2005-10-10 15:41:00,114.174,114.182,114.174,114.18,150100001.0
2005-10-10 15:42:00,114.176,114.192,114.176,114.18,428999994.0
2005-10-10 15:43:00,114.181,114.183,114.172,114.183,226800003.0
2005-10-10 15:44:00,114.18,114.188,114.18,114.18,217399996.0
2005-10-10 15:45:00,114.183,114.185,114.175,114.185,90500001.0
2005-10-10 15:46:00,114.185,114.185,114.172,114.18,283499998.0
2005-10-10 15:47:00,114.18,114.185,114.172,114.172,257499998.0
2005-10-10 15:48:00,114.183,114.185,114.177,114.18,435100003.0
2005-10-10 15:49:00,114.187,114.209,114.187,114.19,190600003.0
2005-10-10 15:50:00,114.211,114.211,114.181,114.186,207500002.0
2005-10-10 15:51:00,114.189,114.195,114.165,114.18,295900002.0
2005-10-10 15:52:00,114.185,114.185,114.18,114.185,214199996.0
2005-10-10 15:53:00,114.188,114.197,114.187,114.197,206100006.0
2005-10-10 15:54:00,114.202,114.202,114.191,114.191,60399998.0
2005-10-10 15:55:00,114.194,114.201,114.189,114.199,144399998.0
2005-10-10 15:56:00,114.201,114.22,114.201,114.217,261600002.0
2005-10-10 15:57:00,114.203,114.222,114.202,114.222,94100000.0
2005-10-10 15:58:00,114.22,114.222,114.215,114.218,69899999.0
2005-10-10 15:59:00,114.225,114.233,114.225,114.233,39099999.0
2005-10-10 16:00:00,114.245,114.245,114.226,114.239,242500001.0
2005-10-10 16:01:00,114.238,114.255,114.237,114.255,173300001.0
2005-10-10 16:02:00,114.245,114.245,114.221,114.222,140199999.0
2005-10-10 16:03:00,114.223,114.223,114.215,114.217,173700003.0
2005-10-10 16:04:00,114.205,114.214,114.199,114.199,406199997.0
2005-10-10 16:05:00,114.198,114.204,114.194,114.203,127600002.0
2005-10-10 16:06:00,114.207,114.214,114.2,114.214,145500001.0
2005-10-10 16:07:00,114.208,114.208,114.202,114.202,55699998.0
2005-10-10 16:08:00,114.198,114.198,114.192,114.195,187999999.0
2005-10-10 16:09:00,114.198,114.204,114.197,114.197,236300004.0
2005-10-10 16:10:00,114.204,114.205,114.196,114.196,205600001.0
2005-10-10 16:11:00,114.205,114.205,114.202,114.205,190199997.0
2005-10-10 16:12:00,114.212,114.228,114.212,114.221,162299995.0
2005-10-10 16:13:00,114.221,114.221,114.205,114.205,27800000.0
2005-10-10 16:14:00,114.203,114.203,114.186,114.187,92899998.0
2005-10-10 16:15:00,114.185,114.201,114.185,114.201,119800000.0
2005-10-10 16:16:00,114.198,114.211,114.193,114.204,312299997.0
2005-10-10 16:17:00,114.208,114.219,114.207,114.208,134100002.0
2005-10-10 16:18:00,114.212,114.222,114.212,114.222,309000000.0
2005-10-10 16:19:00,114.233,114.238,114.229,114.232,128699999.0
2005-10-10 16:20:00,114.237,114.243,114.232,114.232,353600007.0
2005-10-10 16:21:00,114.239,114.25,114.236,114.25,266299995.0
2005-10-10 16:22:00,114.25,114.25,114.225,114.243,272700001.0
2005-10-10 16:23:00,114.24,114.248,114.237,114.24,214999999.0
2005-10-10 16:24:00,114.231,114.246,114.231,114.239,237000004.0
2005-10-10 16:25:00,114.23,114.23,114.214,114.223,212900002.0
2005-10-10 16:26:00,114.218,114.225,114.218,114.218,214700000.0
2005-10-10 16:27:00,114.205,114.22,114.203,114.203,239000002.0
2005-10-10 16:28:00,114.212,114.212,114.189,114.205,143799998.0
2005-10-10 16:29:00,114.22,114.223,114.214,114.222,143800000.0
2005-10-10 16:30:00,114.22,114.22,114.207,114.217,300399997.0
2005-10-10 16:31:00,114.217,114.217,114.207,114.207,170300000.0
2005-10-10 16:32:00,114.195,114.205,114.195,114.205,173299999.0
2005-10-10 16:33:00,114.198,114.205,114.197,114.2,98900001.0
2005-10-10 16:34:00,114.228,114.228,114.178,114.187,287500002.0
2005-10-10 16:35:00,114.201,114.22,114.201,114.203,300700000.0
2005-10-10 16:36:00,114.205,114.216,114.203,114.209,235800003.0
2005-10-10 16:37:00,114.21,114.215,114.21,114.212,380700001.0
2005-10-10 16:38:00,114.222,114.238,114.222,114.237,197599995.0
2005-10-10 16:39:00,114.237,114.263,114.237,114.259,243600001.0
2005-10-10 16:40:00,114.262,114.266,114.243,114.249,386800001.0
2005-10-10 16:41:00,114.252,114.252,114.226,114.228,302500000.0
2005-10-10 16:42:00,114.227,114.227,114.221,114.221,141099998.0
2005-10-10 16:43:00,114.233,114.243,114.233,114.239,224499997.0
2005-10-10 16:44:00,114.248,114.266,114.228,114.239,322999996.0
2005-10-10 16:45:00,114.243,114.257,114.237,114.244,412100001.0
2005-10-10 16:46:00,114.241,114.252,114.241,114.252,120499997.0
2005-10-10 16:47:00,114.258,114.266,114.256,114.258,112500002.0
2005-10-10 16:48:00,114.262,114.277,114.262,114.276,156500000.0
2005-10-10 16:49:00,114.268,114.279,114.268,114.272,230800001.0
2005-10-10 16:50:00,114.268,114.271,114.259,114.259,205100002.0
2005-10-10 16:51:00,114.26,114.26,114.226,114.235,387199993.0
2005-10-10 16:52:00,114.225,114.225,114.22,114.22,182799995.0
2005-10-10 16:53:00,114.211,114.22,114.207,114.207,289199997.0
2005-10-10 16:54:00,114.217,114.221,114.213,114.217,327099994.0
2005-10-10 16:55:00,114.207,114.222,114.207,114.222,221799995.0
2005-10-10 16:56:00,114.225,114.225,114.217,114.217,156699998.0
2005-10-10 16:57:00,114.227,114.242,114.227,114.242,221000006.0
2005-10-10 16:58:00,114.246,114.253,114.234,114.253,339699993.0
2005-10-10 16:59:00,114.26,114.27,114.249,114.27,294399997.0
2005-10-10 17:00:00,114.272,114.279,114.263,114.275,357499996.0
2005-10-10 17:01:00,114.271,114.271,114.242,114.242,264799998.0
2005-10-10 17:02:00,114.243,114.243,114.232,114.237,190000005.0
2005-10-10 17:03:00,114.235,114.257,114.235,114.254,262500006.0
2005-10-10 17:04:00,114.268,114.268,114.26,114.266,118000001.0
2005-10-10 17:05:00,114.285,114.289,114.252,114.262,201000003.0
2005-10-10 17:06:00,114.272,114.272,114.258,114.258,365699997.0
2005-10-10 17:07:00,114.265,114.287,114.265,114.286,263600008.0
2005-10-10 17:08:00,114.252,114.258,114.245,114.248,175099998.0
2005-10-10 17:09:00,114.255,114.269,114.253,114.253,104000002.0
2005-10-10 17:10:00,114.255,114.269,114.249,114.263,350400000.0
2005-10-10 17:11:00,114.26,114.262,114.252,114.252,166999997.0
2005-10-10 17:12:00,114.25,114.255,114.247,114.25,157900004.0
2005-10-10 17:13:00,114.255,114.257,114.25,114.255,337099997.0
2005-10-10 17:14:00,114.25,114.262,114.25,114.262,216800003.0
2005-10-10 17:15:00,114.262,114.273,114.26,114.273,193499997.0
2005-10-10 17:16:00,114.27,114.271,114.267,114.267,238000001.0
2005-10-10 17:17:00,114.265,114.265,114.262,114.265,172500004.0
2005-10-10 17:18:00,114.258,114.281,114.258,114.26,310100004.0
2005-10-10 17:19:00,114.264,114.276,114.262,114.262,230100002.0
2005-10-10 17:20:00,114.273,114.273,114.26,114.26,232499998.0
2005-10-10 17:21:00,114.272,114.285,114.262,114.267,181399995.0
2005-10-10 17:22:00,114.265,114.269,114.264,114.267,65000002.0
2005-10-10 17:23:00,114.257,114.265,114.257,114.26,325900002.0
2005-10-10 17:24:00,114.265,114.265,114.26,114.26,153799999.0
2005-10-10 17:25:00,114.263,114.265,114.26,114.265,160300001.0
2005-10-10 17:26:00,114.258,114.265,114.255,114.265,83600000.0
2005-10-10 17:27:00,114.262,114.262,114.242,114.242,250900002.0
2005-10-10 17:28:00,114.25,114.252,114.241,114.252,249600004.0
2005-10-10 17:29:00,114.247,114.258,114.247,114.255,235599997.0
2005-10-10 17:30:00,114.255,114.255,114.25,114.25,110400002.0
2005-10-10 17:31:00,114.248,114.255,114.248,114.255,77899997.0
2005-10-10 17:32:00,114.254,114.254,114.244,114.246,52400000.0
2005-10-10 17:33:00,114.24,114.245,114.24,114.245,224999997.0
2005-10-10 17:34:00,114.258,114.26,114.247,114.247,276000000.0
2005-10-10 17:35:00,114.245,114.245,114.238,114.238,203899999.0
2005-10-10 17:36:00,114.237,114.243,114.23,114.243,292699999.0
2005-10-10 17:37:00,114.245,114.245,114.24,114.243,241999997.0
2005-10-10 17:38:00,114.243,114.243,114.234,114.237,219800000.0
2005-10-10 17:39:00,114.238,114.247,114.238,114.247,28700000.0
2005-10-10 17:40:00,114.24,114.24,114.233,114.238,158900005.0
2005-10-10 17:41:00,114.227,114.254,114.227,114.24,246699999.0
2005-10-10 17:42:00,114.234,114.248,114.222,114.248,179300001.0
2005-10-10 17:43:00,114.247,114.253,114.234,114.234,280700002.0
2005-10-10 17:44:00,114.238,114.279,114.225,114.276,268800004.0
2005-10-10 17:45:00,114.238,114.241,114.237,114.237,149699997.0
2005-10-10 17:46:00,114.246,114.264,114.239,114.241,346499999.0
2005-10-10 17:47:00,114.231,114.264,114.231,114.255,174100003.0
2005-10-10 17:48:00,114.245,114.273,114.245,114.271,204800000.0
2005-10-10 17:49:00,114.259,114.262,114.246,114.246,400699995.0
2005-10-10 17:50:00,114.248,114.255,114.248,114.25,320700000.0
2005-10-10 17:51:00,114.251,114.271,114.251,114.263,377399999.0
2005-10-10 17:52:00,114.273,114.275,114.267,114.267,105700002.0
2005-10-10 17:53:00,114.275,114.278,114.263,114.265,189300000.0
2005-10-10 17:54:00,114.27,114.278,114.27,114.275,162700000.0
2005-10-10 17:55:00,114.27,114.275,114.27,114.273,216899997.0
2005-10-10 17:56:00,114.275,114.275,114.268,114.275,169499996.0
2005-10-10 17:57:00,114.277,114.285,114.259,114.273,352299997.0
2005-10-10 17:58:00,114.263,114.263,114.244,114.244,61700000.0
2005-10-10 17:59:00,114.245,114.248,114.235,114.245,308900000.0
2005-10-10 18:00:00,114.238,114.245,114.237,114.237,339400006.0
2005-10-10 18:01:00,114.25,114.25,114.24,114.24,2105599990.0
2005-10-10 18:02:00,114.22,114.25,114.22,114.25,2105599990.0
2005-10-10 18:03:00,114.24,114.24,114.22,114.22,2105599990.0
2005-10-10 18:05:00,114.21,114.21,114.21,114.21,2105599990.0
2005-10-10 18:06:00,114.22,114.22,114.21,114.21,2105599990.0
2005-10-10 18:07:00,114.2,114.21,114.2,114.2,2105599990.0
2005-10-10 18:09:00,114.21,114.21,114.21,114.21,2105599990.0
2005-10-10 18:10:00,114.22,114.22,114.22,114.22,2105599990.0
2005-10-10 18:11:00,114.209,114.222,114.206,114.222,2105599990.0
2005-10-10 18:12:00,114.22,114.228,114.211,114.218,2008799993.0
2005-10-10 18:15:00,114.24,114.24,114.22,114.22,1751100007.0
2005-10-10 18:17:00,114.224,114.262,114.22,114.246,1751100007.0
2005-10-10 18:18:00,114.26,114.26,114.25,114.25,2022199999.0
2005-10-10 18:20:00,114.26,114.26,114.26,114.26,2022199999.0
2005-10-10 18:21:00,114.27,114.28,114.27,114.28,2022199999.0
2005-10-10 18:24:00,114.29,114.29,114.28,114.28,2022199999.0
2005-10-10 18:26:00,114.282,114.282,114.251,114.273,2022199999.0
2005-10-10 18:27:00,114.277,114.291,114.273,114.277,1907899997.0
2005-10-10 18:28:00,114.27,114.27,114.27,114.27,1930799998.0
2005-10-10 18:29:00,114.28,114.28,114.27,114.27,1930799998.0
2005-10-10 18:30:00,114.259,114.264,114.253,114.259,1930799998.0
2005-10-10 18:31:00,114.261,114.281,114.261,114.268,1977499981.0
2005-10-10 18:36:00,114.26,114.281,114.236,114.263,1870900015.0
2005-10-10 18:37:00,114.257,114.269,114.253,114.263,1500800003.0
2005-10-10 18:38:00,114.264,114.274,114.256,114.261,1005200015.0
2005-10-10 18:39:00,114.265,114.273,114.25,114.251,889599995.0
2005-10-10 18:40:00,114.255,114.282,114.255,114.277,1541400003.0
2005-10-10 18:41:00,114.246,114.25,114.237,114.24,1221600006.0
2005-10-10 18:42:00,114.24,114.28,114.239,114.239,1909399996.0
2005-10-10 18:43:00,114.241,114.264,114.241,114.247,1350200007.0
2005-10-10 18:44:00,114.253,114.284,114.23,114.23,665300000.0
2005-10-10 18:45:00,114.228,114.243,114.228,114.23,1576500000.0
2005-10-10 18:46:00,114.228,114.248,114.22,114.229,1761399998.0
2005-10-10 18:47:00,114.225,114.233,114.225,114.233,541500007.0
2005-10-10 18:48:00,114.238,114.263,114.232,114.234,683000002.0
2005-10-10 18:49:00,114.234,114.277,114.234,114.249,1386800007.0
2005-10-10 18:50:00,114.227,114.237,114.225,114.227,1882700001.0
2005-10-10 18:51:00,114.232,114.261,114.218,114.257,1631899998.0
2005-10-10 18:52:00,114.234,114.234,114.218,114.227,1709799990.0
2005-10-10 18:53:00,114.242,114.261,114.233,114.233,1837199992.0
2005-10-10 18:54:00,114.23,114.237,114.225,114.233,1591600000.0
2005-10-10 18:55:00,114.255,114.261,114.235,114.235,2048899988.0
2005-10-10 18:56:00,114.223,114.27,114.219,114.266,315599996.0
2005-10-10 18:57:00,114.239,114.267,114.239,114.263,1026700006.0
2005-10-10 18:58:00,114.236,114.247,114.23,114.23,1285900002.0
2005-10-10 18:59:00,114.227,114.24,114.227,114.234,1918600017.0
2005-10-10 19:00:00,114.236,114.262,114.23,114.23,649600010.0
2005-10-10 19:01:00,114.251,114.254,114.231,114.251,801699999.0
2005-10-10 19:02:00,114.238,114.261,114.237,114.237,715200009.0
2005-10-10 19:03:00,114.231,114.234,114.213,114.225,1732599994.0
2005-10-10 19:04:00,114.229,114.262,114.229,114.262,1275100000.0
2005-10-10 19:05:00,114.241,114.241,114.225,114.232,658999999.0
2005-10-10 19:06:00,114.235,114.259,114.221,114.247,1415699996.0
2005-10-10 19:07:00,114.25,114.259,114.228,114.245,2145800010.0
2005-10-10 19:08:00,114.244,114.251,114.24,114.249,1560599995.0
2005-10-10 19:09:00,114.248,114.252,114.243,114.243,542299997.0
2005-10-10 19:10:00,114.252,114.255,114.247,114.252,873200000.0
2005-10-10 19:11:00,114.252,114.252,114.245,114.25,835700001.0
2005-10-10 19:12:00,114.254,114.276,114.241,114.246,1032200007.0
2005-10-10 19:13:00,114.245,114.265,114.245,114.264,716799998.0
2005-10-10 19:14:00,114.237,114.245,114.233,114.237,799200005.0
2005-10-10 19:15:00,114.259,114.262,114.234,114.243,1669599989.0
2005-10-10 19:16:00,114.244,114.262,114.236,114.24,824099995.0
2005-10-10 19:17:00,114.242,114.277,114.237,114.245,1223299997.0
2005-10-10 19:18:00,114.24,114.264,114.223,114.257,685400004.0
2005-10-10 19:19:00,114.229,114.229,114.213,114.22,1598900007.0
2005-10-10 19:20:00,114.222,114.232,114.22,114.229,1073099998.0
2005-10-10 19:21:00,114.229,114.229,114.22,114.221,1263799993.0
2005-10-10 19:22:00,114.22,114.239,114.207,114.229,820599993.0
2005-10-10 19:24:00,114.238,114.26,114.228,114.229,1653800005.0
2005-10-10 19:25:00,114.224,114.234,114.222,114.222,1523300001.0
2005-10-10 19:27:00,114.242,114.258,114.222,114.253,1721700003.0
2005-10-10 19:28:00,114.246,114.268,114.226,114.226,1162700001.0
2005-10-10 19:29:00,114.255,114.262,114.233,114.253,620899993.0
2005-10-10 19:30:00,114.227,114.244,114.222,114.225,922599998.0
2005-10-10 19:31:00,114.235,114.25,114.216,114.217,1677699993.0
2005-10-10 19:32:00,114.221,114.241,114.221,114.241,1323100001.0
2005-10-10 19:33:00,114.246,114.254,114.231,114.246,1106000005.0
2005-10-10 19:34:00,114.226,114.251,114.215,114.235,1447699999.0
2005-10-10 19:35:00,114.23,114.264,114.23,114.262,1134600002.0
2005-10-10 19:36:00,114.247,114.271,114.232,114.26,601800003.0
2005-10-10 19:37:00,114.255,114.268,114.255,114.263,206900001.0
2005-10-10 19:38:00,114.263,114.271,114.25,114.258,1210400008.0
2005-10-10 19:39:00,114.236,114.264,114.236,114.262,1233299990.0
2005-10-10 19:40:00,114.255,114.268,114.236,114.236,939700003.0
2005-10-10 19:41:00,114.235,114.264,114.235,114.246,1229300001.0
2005-10-10 19:42:00,114.249,114.279,114.249,114.25,770200001.0
2005-10-10 19:43:00,114.244,114.265,114.217,114.265,422100002.0
2005-10-10 19:44:00,114.267,114.281,114.233,114.281,1168499980.0
2005-10-10 19:45:00,114.265,114.278,114.247,114.272,780599999.0
2005-10-10 19:46:00,114.273,114.277,114.25,114.268,1125000002.0
2005-10-10 19:47:00,114.244,114.278,114.244,114.267,763999996.0
2005-10-10 19:48:00,114.238,114.247,114.234,114.245,1310999992.0
2005-10-10 19:49:00,114.245,114.267,114.24,114.24,757400000.0
2005-10-10 19:50:00,114.255,114.262,114.224,114.253,837100000.0
2005-10-10 19:51:00,114.245,114.245,114.24,114.245,607799995.0
2005-10-10 19:52:00,114.253,114.267,114.223,114.234,744999998.0
2005-10-10 19:53:00,114.257,114.271,114.24,114.271,1457399997.0
2005-10-10 19:54:00,114.257,114.281,114.25,114.28,1680400013.0
2005-10-10 19:55:00,114.248,114.268,114.213,114.235,640900000.0
2005-10-10 19:56:00,114.261,114.268,114.232,114.268,812899994.0
2005-10-10 19:57:00,114.234,114.266,114.22,114.227,833100000.0
2005-10-10 19:58:00,114.213,114.213,114.202,114.202,1388800009.0
2005-10-10 19:59:00,114.208,114.224,114.206,114.222,891300004.0
2005-10-10 20:00:00,114.226,114.232,114.22,114.22,267900003.0
2005-10-10 20:01:00,114.225,114.277,114.225,114.255,675400005.0
2005-10-10 20:02:00,114.237,114.244,114.224,114.244,1100300007.0
2005-10-10 20:03:00,114.24,114.269,114.24,114.247,702200005.0
2005-10-10 20:04:00,114.249,114.28,114.249,114.273,684100007.0
2005-10-10 20:05:00,114.242,114.277,114.242,114.271,948200002.0
2005-10-10 20:06:00,114.268,114.277,114.235,114.246,1916499997.0
2005-10-10 20:07:00,114.25,114.258,114.239,114.239,1008699999.0
2005-10-10 20:08:00,114.233,114.268,114.233,114.255,726899997.0
2005-10-10 20:09:00,114.262,114.269,114.227,114.266,1255599995.0
2005-10-10 20:10:00,114.281,114.281,114.244,114.244,834700002.0
2005-10-10 20:11:00,114.239,114.254,114.226,114.237,1885300002.0
2005-10-10 20:12:00,114.22,114.22,114.22,114.22,998599998.0
2005-10-10 20:13:00,114.21,114.237,114.193,114.222,998599998.0
2005-10-10 20:14:00,114.233,114.242,114.196,114.242,1102400006.0
2005-10-10 20:15:00,114.244,114.245,114.214,114.214,1359799998.0
2005-10-10 20:16:00,114.248,114.25,114.228,114.247,922500003.0
2005-10-10 20:17:00,114.241,114.241,114.22,114.232,724800002.0
2005-10-10 20:18:00,114.217,114.255,114.217,114.24,250600000.0
2005-10-10 20:19:00,114.215,114.215,114.21,114.215,1012500007.0
2005-10-10 20:20:00,114.247,114.248,114.222,114.237,1005600003.0
2005-10-10 20:21:00,114.234,114.248,114.215,114.237,1123500001.0
2005-10-10 20:22:00,114.215,114.242,114.215,114.215,1303099987.0
2005-10-10 20:23:00,114.212,114.236,114.212,114.217,736200005.0
2005-10-10 20:24:00,114.251,114.251,114.209,114.209,779499995.0
2005-10-10 20:25:00,114.219,114.251,114.219,114.239,968899999.0
2005-10-10 20:26:00,114.248,114.248,114.226,114.245,933600003.0
2005-10-10 20:27:00,114.243,114.25,114.216,114.235,1478999979.0
2005-10-10 20:28:00,114.235,114.251,114.232,114.248,2069800016.0
2005-10-10 20:31:00,114.245,114.261,114.231,114.243,2011900001.0
2005-10-10 20:33:00,114.244,114.251,114.22,114.22,796000001.0
2005-10-10 20:34:00,114.222,114.246,114.222,114.235,377400005.0
2005-10-10 20:35:00,114.217,114.241,114.217,114.235,547699993.0
2005-10-10 20:36:00,114.219,114.25,114.219,114.235,552600001.0
2005-10-10 20:37:00,114.219,114.248,114.219,114.235,338800002.0
2005-10-10 20:38:00,114.234,114.248,114.205,114.215,1296399992.0
2005-10-10 20:39:00,114.217,114.25,114.207,114.25,1094499995.0
2005-10-10 20:41:00,114.217,114.245,114.2,114.217,1305900009.0
2005-10-10 20:42:00,114.215,114.258,114.214,114.214,1178600001.0
2005-10-10 20:43:00,114.212,114.249,114.212,114.243,1479300000.0
2005-10-10 20:44:00,114.241,114.249,114.201,114.24,1583000009.0
2005-10-10 20:45:00,114.215,114.218,114.207,114.21,1459699998.0
2005-10-10 20:46:00,114.239,114.253,114.208,114.243,1348799994.0
2005-10-10 20:47:00,114.218,114.241,114.217,114.217,1984800002.0
2005-10-10 20:48:00,114.235,114.248,114.209,114.218,1086499997.0
2005-10-10 20:49:00,114.21,114.218,114.207,114.21,1280100001.0
2005-10-10 20:50:00,114.21,114.215,114.21,114.21,1513200002.0
2005-10-10 20:51:00,114.212,114.247,114.212,114.244,547500005.0
2005-10-10 20:52:00,114.248,114.248,114.22,114.22,83399999.0
2005-10-10 20:53:00,114.215,114.218,114.21,114.215,1197900017.0
2005-10-10 20:54:00,114.226,114.249,114.199,114.199,737599993.0
2005-10-10 20:55:00,114.201,114.229,114.201,114.203,1746099999.0
2005-10-10 20:56:00,114.214,114.228,114.201,114.208,711200004.0
2005-10-10 20:57:00,114.209,114.236,114.201,114.201,1749399982.0
2005-10-10 20:58:00,114.22,114.22,114.22,114.22,2136600010.0
2005-10-10 20:59:00,114.199,114.224,114.199,114.203,2136600010.0
2005-10-10 21:01:00,114.196,114.203,114.191,114.191,1295099995.0
2005-10-10 21:02:00,114.198,114.208,114.175,114.188,816900002.0
2005-10-10 21:03:00,114.19,114.195,114.188,114.19,1269600011.0
2005-10-10 21:04:00,114.19,114.195,114.19,114.195,424300003.0
2005-10-10 21:05:00,114.197,114.213,114.197,114.207,590899998.0
2005-10-10 21:06:00,114.223,114.234,114.2,114.204,873299998.0
2005-10-10 21:07:00,114.204,114.242,114.194,114.231,1507500012.0
2005-10-10 21:08:00,114.197,114.234,114.187,114.222,612600001.0
2005-10-10 21:09:00,114.189,114.194,114.186,114.187,364499994.0
2005-10-10 21:10:00,114.188,114.195,114.183,114.184,489400000.0
2005-10-10 21:11:00,114.175,114.19,114.164,114.17,243800000.0
2005-10-10 21:12:00,114.174,114.194,114.167,114.178,737700001.0
2005-10-10 21:13:00,114.167,114.176,114.161,114.162,665699994.0
2005-10-10 21:14:00,114.168,114.175,114.163,114.17,1478800002.0
2005-10-10 21:15:00,114.195,114.195,114.172,114.188,1326800002.0
2005-10-10 21:16:00,114.159,114.188,114.159,114.16,1199400014.0
2005-10-10 21:17:00,114.156,114.168,114.144,114.153,1668099995.0
2005-10-10 21:18:00,114.154,114.154,114.14,114.146,873299997.0
2005-10-10 21:19:00,114.168,114.179,114.15,114.15,1360300003.0
2005-10-10 21:20:00,114.148,114.178,114.141,114.146,1152899998.0
2005-10-10 21:21:00,114.143,114.143,114.129,114.131,1185699997.0
2005-10-10 21:22:00,114.132,114.138,114.127,114.133,1907199996.0
2005-10-10 21:23:00,114.161,114.165,114.116,114.12,893200005.0
2005-10-10 21:24:00,114.117,114.13,114.115,114.12,1654799986.0
2005-10-10 21:25:00,114.108,114.121,114.106,114.11,1438100000.0
2005-10-10 21:26:00,114.11,114.131,114.102,114.126,988099995.0
2005-10-10 21:27:00,114.11,114.128,114.11,114.12,1074399984.0
2005-10-10 21:28:00,114.113,114.135,114.089,114.131,593700001.0
2005-10-10 21:29:00,114.141,114.141,114.101,114.125,800400005.0
2005-10-10 21:30:00,114.117,114.127,114.095,114.095,658799999.0
2005-10-10 21:31:00,114.107,114.142,114.107,114.135,220399996.0
2005-10-10 21:32:00,114.124,114.143,114.11,114.143,807800000.0
2005-10-10 21:33:00,114.104,114.14,114.104,114.125,400299998.0
2005-10-10 21:34:00,114.129,114.151,114.129,114.132,314800000.0
2005-10-10 21:35:00,114.155,114.161,114.134,114.134,345700001.0
2005-10-10 21:36:00,114.132,114.137,114.129,114.129,448300002.0
2005-10-10 21:37:00,114.132,114.159,114.124,114.124,472199996.0
2005-10-10 21:38:00,114.122,114.122,114.117,114.117,127100001.0
2005-10-10 21:39:00,114.12,114.126,114.116,114.118,470800002.0
2005-10-10 21:40:00,114.11,114.11,114.092,114.094,704999996.0
2005-10-10 21:41:00,114.12,114.129,114.095,114.095,807500010.0
2005-10-10 21:42:00,114.086,114.086,114.069,114.069,951400009.0
2005-10-10 21:43:00,114.08,114.102,114.061,114.094,405500007.0
2005-10-10 21:44:00,114.087,114.105,114.064,114.078,1526099998.0
2005-10-10 21:45:00,114.076,114.083,114.07,114.07,561800000.0
2005-10-10 21:46:00,114.061,114.105,114.045,114.093,837800005.0
2005-10-10 21:47:00,114.065,114.093,114.065,114.071,597500001.0
2005-10-10 21:48:00,114.072,114.092,114.062,114.062,807700001.0
2005-10-10 21:49:00,114.072,114.101,114.063,114.076,535100002.0
2005-10-10 21:50:00,114.082,114.091,114.07,114.077,248899994.0
2005-10-10 21:51:00,114.068,114.09,114.068,114.085,581400000.0
2005-10-10 21:52:00,114.07,114.08,114.07,114.077,158499998.0
2005-10-10 21:53:00,114.07,114.096,114.07,114.077,292900004.0
2005-10-10 21:54:00,114.1,114.1,114.08,114.086,772099998.0
2005-10-10 21:55:00,114.088,114.095,114.083,114.089,224500005.0
2005-10-10 21:56:00,114.08,114.108,114.08,114.086,441500000.0
2005-10-10 21:57:00,114.083,114.103,114.074,114.103,315399996.0
2005-10-10 21:58:00,114.078,114.085,114.078,114.085,139399995.0
2005-10-10 21:59:00,114.087,114.092,114.083,114.089,804900007.0
2005-10-10 22:00:00,114.092,114.11,114.092,114.101,889499993.0
2005-10-10 22:01:00,114.12,114.126,114.108,114.125,1273700003.0
2005-10-10 22:02:00,114.128,114.135,114.104,114.113,883100006.0
2005-10-10 22:03:00,114.105,114.132,114.104,114.104,341599999.0
2005-10-10 22:04:00,114.095,114.123,114.095,114.098,524699998.0
2005-10-10 22:05:00,114.1,114.122,114.1,114.111,316799998.0
2005-10-10 22:06:00,114.09,114.09,114.09,114.09,227199997.0
2005-10-10 22:07:00,114.102,114.12,114.098,114.12,450700004.0
2005-10-10 22:08:00,114.115,114.125,114.081,114.081,352600000.0
2005-10-10 22:09:00,114.094,114.108,114.094,114.095,253600007.0
2005-10-10 22:10:00,114.094,114.109,114.094,114.107,152100001.0
2005-10-10 22:11:00,114.089,114.119,114.089,114.113,525800005.0
2005-10-10 22:12:00,114.099,114.114,114.098,114.103,217000001.0
2005-10-10 22:13:00,114.104,114.123,114.091,114.1,463899992.0
2005-10-10 22:14:00,114.098,114.118,114.096,114.107,350900001.0
2005-10-10 22:15:00,114.105,114.114,114.098,114.108,272399999.0
2005-10-10 22:16:00,114.125,114.135,114.109,114.115,580599996.0
2005-10-10 22:17:00,114.11,114.143,114.11,114.132,391199994.0
2005-10-10 22:18:00,114.114,114.133,114.105,114.118,634000001.0
2005-10-10 22:19:00,114.123,114.137,114.108,114.115,302900002.0
2005-10-10 22:20:00,114.107,114.111,114.107,114.111,231200001.0
2005-10-10 22:21:00,114.127,114.139,114.11,114.115,240100001.0
2005-10-10 22:22:00,114.118,114.12,114.11,114.113,255299997.0
2005-10-10 22:23:00,114.106,114.128,114.106,114.113,289199994.0
2005-10-10 22:24:00,114.122,114.129,114.114,114.118,337700006.0
2005-10-10 22:25:00,114.145,114.154,114.129,114.147,162000000.0
2005-10-10 22:26:00,114.113,114.121,114.11,114.119,160300002.0
2005-10-10 22:27:00,114.147,114.154,114.124,114.124,999400004.0
2005-10-10 22:28:00,114.118,114.129,114.086,114.09,360100000.0
2005-10-10 22:29:00,114.093,114.111,114.085,114.09,155599996.0
2005-10-10 22:30:00,114.122,114.124,114.093,114.104,231399999.0
2005-10-10 22:31:00,114.103,114.109,114.094,114.103,159399994.0
2005-10-10 22:32:00,114.098,114.098,114.081,114.09,366999998.0
2005-10-10 22:33:00,114.097,114.106,114.084,114.106,1069700009.0
2005-10-10 22:34:00,114.079,114.106,114.079,114.085,873800008.0
2005-10-10 22:35:00,114.088,114.12,114.088,114.101,242000001.0
2005-10-10 22:36:00,114.089,114.102,114.073,114.092,1016000004.0
2005-10-10 22:37:00,114.093,114.102,114.078,114.094,249500000.0
2005-10-10 22:38:00,114.103,114.105,114.08,114.091,382600008.0
2005-10-10 22:39:00,114.097,114.103,114.08,114.09,239999998.0
2005-10-10 22:40:00,114.076,114.095,114.066,114.066,632199996.0
2005-10-10 22:41:00,114.097,114.104,114.072,114.072,306499998.0
2005-10-10 22:42:00,114.096,114.096,114.065,114.065,270599997.0
2005-10-10 22:43:00,114.075,114.091,114.071,114.076,216699999.0
2005-10-10 22:44:00,114.058,114.081,114.058,114.071,83899999.0
2005-10-10 22:45:00,114.081,114.089,114.059,114.069,594600005.0
2005-10-10 22:46:00,114.051,114.08,114.045,114.049,395600001.0
2005-10-10 22:47:00,114.058,114.076,114.044,114.044,295100002.0
2005-10-10 22:48:00,114.041,114.071,114.037,114.044,354699998.0
2005-10-10 22:49:00,114.055,114.059,114.035,114.048,333200001.0
2005-10-10 22:50:00,114.046,114.069,114.031,114.038,552100001.0
2005-10-10 22:51:00,114.035,114.053,114.035,114.036,514899994.0
2005-10-10 22:52:00,114.03,114.069,114.03,114.055,332899999.0
2005-10-10 22:53:00,114.059,114.069,114.028,114.028,460900000.0
2005-10-10 22:54:00,114.028,114.071,114.028,114.07,263200007.0
2005-10-10 22:55:00,114.045,114.077,114.045,114.06,370600005.0
2005-10-10 22:56:00,114.052,114.068,114.045,114.055,247999996.0
2005-10-10 22:57:00,114.043,114.107,114.043,114.075,494900006.0
2005-10-10 22:58:00,114.072,114.082,114.063,114.082,212500000.0
2005-10-10 22:59:00,114.076,114.104,114.075,114.075,523799996.0
2005-10-10 23:00:00,114.097,114.11,114.065,114.08,135900001.0
2005-10-10 23:01:00,114.08,114.098,114.071,114.082,344600003.0
2005-10-10 23:02:00,114.09,114.111,114.081,114.101,191900000.0
2005-10-10 23:03:00,114.095,114.127,114.095,114.119,377200004.0
2005-10-10 23:04:00,114.122,114.137,114.094,114.094,283100001.0
2005-10-10 23:05:00,114.097,114.125,114.097,114.123,101600001.0
2005-10-10 23:06:00,114.105,114.123,114.103,114.113,273599998.0
2005-10-10 23:07:00,114.101,114.123,114.096,114.113,288700000.0
2005-10-10 23:08:00,114.115,114.123,114.107,114.118,416000002.0
2005-10-10 23:09:00,114.128,114.133,114.103,114.103,284300000.0
2005-10-10 23:10:00,114.096,114.123,114.093,114.12,241799999.0
2005-10-10 23:11:00,114.114,114.114,114.089,114.09,227900003.0
2005-10-10 23:12:00,114.09,114.111,114.089,114.111,157900005.0
2005-10-10 23:13:00,114.115,114.117,114.092,114.107,293700002.0
2005-10-10 23:14:00,114.083,114.113,114.083,114.094,237899997.0
2005-10-10 23:15:00,114.08,114.103,114.072,114.09,128999998.0
2005-10-10 23:16:00,114.082,114.106,114.082,114.099,165199996.0
2005-10-10 23:17:00,114.095,114.106,114.09,114.09,109199999.0
2005-10-10 23:18:00,114.095,114.107,114.094,114.098,150299999.0
2005-10-10 23:19:00,114.092,114.104,114.092,114.095,265700004.0
2005-10-10 23:20:00,114.092,114.092,114.077,114.091,221799997.0
2005-10-10 23:21:00,114.08,114.103,114.08,114.084,355300000.0
2005-10-10 23:22:00,114.094,114.102,114.077,114.095,208400000.0
2005-10-10 23:23:00,114.1,114.119,114.098,114.11,326499999.0
2005-10-10 23:24:00,114.103,114.123,114.095,114.117,435700005.0
2005-10-10 23:25:00,114.11,114.118,114.105,114.116,330600002.0
2005-10-10 23:26:00,114.112,114.124,114.097,114.113,287999996.0
2005-10-10 23:27:00,114.109,114.132,114.109,114.12,257099995.0
2005-10-10 23:28:00,114.117,114.131,114.106,114.122,304200009.0
2005-10-10 23:29:00,114.13,114.141,114.12,114.12,154400003.0
2005-10-10 23:30:00,114.11,114.136,114.11,114.136,188599994.0
2005-10-10 23:31:00,114.166,114.171,114.141,114.16,180700004.0
2005-10-10 23:32:00,114.135,114.165,114.135,114.158,291099997.0
2005-10-10 23:33:00,114.16,114.165,114.146,114.162,312099997.0
2005-10-10 23:34:00,114.165,114.188,114.154,114.188,112800001.0
2005-10-10 23:35:00,114.185,114.185,114.146,114.146,144000000.0
2005-10-10 23:36:00,114.163,114.163,114.107,114.119,191399997.0
2005-10-10 23:37:00,114.11,114.138,114.106,114.138,127499999.0
2005-10-10 23:38:00,114.106,114.142,114.106,114.116,192400004.0
2005-10-10 23:39:00,114.117,114.149,114.117,114.137,204700002.0
2005-10-10 23:40:00,114.142,114.144,114.126,114.128,334499998.0
2005-10-10 23:41:00,114.12,114.145,114.12,114.145,149700002.0
2005-10-10 23:42:00,114.135,114.146,114.124,114.145,294300004.0
2005-10-10 23:43:00,114.128,114.135,114.118,114.135,337000001.0
2005-10-10 23:44:00,114.126,114.136,114.123,114.124,262600000.0
2005-10-10 23:45:00,114.122,114.143,114.121,114.13,239400000.0
2005-10-10 23:46:00,114.14,114.142,114.119,114.119,266100004.0
2005-10-10 23:47:00,114.106,114.133,114.106,114.127,173099997.0
2005-10-10 23:48:00,114.122,114.131,114.104,114.115,233499999.0
2005-10-10 23:49:00,114.122,114.137,114.115,114.128,216800002.0
2005-10-10 23:50:00,114.122,114.137,114.12,114.12,187900002.0
2005-10-10 23:51:00,114.114,114.127,114.11,114.11,76000001.0
2005-10-10 23:52:00,114.11,114.131,114.101,114.12,230400002.0
2005-10-10 23:53:00,114.112,114.143,114.097,114.143,256800003.0
2005-10-10 23:54:00,114.148,114.156,114.139,114.143,199299999.0
2005-10-10 23:55:00,114.133,114.142,114.129,114.134,186899999.0
2005-10-10 23:56:00,114.13,114.149,114.13,114.141,250700007.0
2005-10-10 23:57:00,114.132,114.145,114.124,114.134,172100000.0
2005-10-10 23:58:00,114.133,114.145,114.129,114.137,218200000.0
2005-10-10 23:59:00,114.115,114.115,114.105,114.105,351399992.0
2005-10-11 00:00:00,114.108,114.127,114.095,114.126,91300001.0
2005-10-11 00:01:00,114.123,114.137,114.12,114.12,183699999.0
2005-10-11 00:02:00,114.117,114.137,114.117,114.135,156099999.0
2005-10-11 00:03:00,114.138,114.139,114.109,114.109,93400001.0
2005-10-11 00:04:00,114.114,114.133,114.114,114.129,293500001.0
2005-10-11 00:05:00,114.128,114.128,114.114,114.124,66099998.0
2005-10-11 00:06:00,114.115,114.127,114.112,114.112,236100003.0
2005-10-11 00:07:00,114.122,114.134,114.122,114.129,140000005.0
2005-10-11 00:08:00,114.126,114.126,114.104,114.104,122900000.0
2005-10-11 00:09:00,114.1,114.139,114.1,114.128,406099995.0
2005-10-11 00:10:00,114.132,114.139,114.11,114.129,333899995.0
2005-10-11 00:11:00,114.139,114.143,114.107,114.107,171700002.0
2005-10-11 00:12:00,114.118,114.131,114.107,114.118,254500001.0
2005-10-11 00:13:00,114.115,114.14,114.111,114.13,146100000.0
2005-10-11 00:14:00,114.128,114.135,114.115,114.115,310300001.0
2005-10-11 00:15:00,114.102,114.102,114.093,114.102,153800001.0
2005-10-11 00:16:00,114.11,114.138,114.11,114.132,296099999.0
2005-10-11 00:17:00,114.122,114.139,114.122,114.122,328300003.0
2005-10-11 00:18:00,114.121,114.137,114.117,114.117,176000002.0
2005-10-11 00:19:00,114.118,114.149,114.116,114.12,328499996.0
2005-10-11 00:20:00,114.112,114.125,114.1,114.105,129499999.0
2005-10-11 00:21:00,114.123,114.136,114.111,114.127,368399998.0
2005-10-11 00:22:00,114.113,114.133,114.11,114.125,302700005.0
2005-10-11 00:23:00,114.112,114.133,114.112,114.121,252099998.0
2005-10-11 00:24:00,114.112,114.138,114.105,114.116,305399999.0
2005-10-11 00:25:00,114.147,114.161,114.145,114.151,276000005.0
2005-10-11 00:26:00,114.162,114.18,114.161,114.169,226600000.0
2005-10-11 00:27:00,114.18,114.184,114.162,114.163,268000005.0
2005-10-11 00:28:00,114.157,114.178,114.157,114.175,262300005.0
2005-10-11 00:29:00,114.18,114.182,114.167,114.179,157700004.0
2005-10-11 00:30:00,114.168,114.17,114.155,114.163,282600001.0
2005-10-11 00:31:00,114.172,114.204,114.172,114.18,293899998.0
2005-10-11 00:32:00,114.175,114.193,114.175,114.184,198800001.0
2005-10-11 00:33:00,114.181,114.2,114.181,114.19,179099999.0
2005-10-11 00:34:00,114.195,114.214,114.182,114.213,296400001.0
2005-10-11 00:35:00,114.205,114.215,114.19,114.205,430300000.0
2005-10-11 00:36:00,114.195,114.195,114.17,114.17,255800003.0
2005-10-11 00:37:00,114.173,114.186,114.147,114.147,208899996.0
2005-10-11 00:38:00,114.154,114.176,114.154,114.162,270500003.0
2005-10-11 00:39:00,114.183,114.192,114.169,114.173,189299997.0
2005-10-11 00:40:00,114.19,114.19,114.169,114.169,185699998.0
2005-10-11 00:41:00,114.21,114.214,114.174,114.174,167100004.0
2005-10-11 00:42:00,114.182,114.189,114.161,114.163,378100001.0
2005-10-11 00:43:00,114.161,114.189,114.161,114.178,316700005.0
2005-10-11 00:44:00,114.154,114.191,114.154,114.173,205199999.0
2005-10-11 00:45:00,114.172,114.179,114.159,114.159,76900001.0
2005-10-11 00:46:00,114.162,114.173,114.136,114.136,170699997.0
2005-10-11 00:47:00,114.16,114.165,114.145,114.145,126099998.0
2005-10-11 00:48:00,114.126,114.137,114.119,114.13,212300002.0
2005-10-11 00:49:00,114.16,114.17,114.132,114.132,107100000.0
2005-10-11 00:50:00,114.146,114.146,114.124,114.129,277799998.0
2005-10-11 00:51:00,114.16,114.164,114.135,114.135,143400003.0
2005-10-11 00:52:00,114.136,114.162,114.136,114.151,349599993.0
2005-10-11 00:53:00,114.148,114.159,114.143,114.157,229500006.0
2005-10-11 00:54:00,114.14,114.143,114.139,114.139,116600002.0
2005-10-11 00:55:00,114.147,114.167,114.147,114.165,247400001.0
2005-10-11 00:56:00,114.166,114.194,114.166,114.179,192300001.0
2005-10-11 00:57:00,114.19,114.199,114.167,114.167,202500000.0
2005-10-11 00:58:00,114.171,114.178,114.164,114.168,361200005.0
2005-10-11 00:59:00,114.187,114.23,114.187,114.228,193800001.0
2005-10-11 01:00:00,114.214,114.25,114.214,114.23,189799998.0
2005-10-11 01:01:00,114.23,114.252,114.23,114.235,239899996.0
2005-10-11 01:02:00,114.22,114.225,114.215,114.22,377199997.0
2005-10-11 01:03:00,114.213,114.24,114.201,114.222,277900007.0
2005-10-11 01:04:00,114.248,114.248,114.224,114.224,294500002.0
2005-10-11 01:05:00,114.228,114.257,114.228,114.248,155699996.0
2005-10-11 01:06:00,114.224,114.238,114.214,114.238,297800003.0
2005-10-11 01:07:00,114.202,114.208,114.197,114.204,114100004.0
2005-10-11 01:08:00,114.193,114.222,114.19,114.221,189199996.0
2005-10-11 01:09:00,114.182,114.214,114.181,114.19,298200001.0
2005-10-11 01:10:00,114.196,114.22,114.185,114.185,344400000.0
2005-10-11 01:11:00,114.188,114.195,114.181,114.195,202600001.0
2005-10-11 01:12:00,114.205,114.241,114.205,114.238,126100003.0
2005-10-11 01:13:00,114.198,114.224,114.198,114.201,319100004.0
2005-10-11 01:14:00,114.192,114.229,114.191,114.214,336399994.0
2005-10-11 01:15:00,114.205,114.207,114.197,114.207,273800006.0
2005-10-11 01:16:00,114.222,114.229,114.211,114.221,212200001.0
2005-10-11 01:17:00,114.198,114.207,114.184,114.197,348800000.0
2005-10-11 01:18:00,114.223,114.223,114.187,114.195,144800000.0
2005-10-11 01:19:00,114.18,114.207,114.18,114.195,157599999.0
2005-10-11 01:20:00,114.175,114.177,114.151,114.151,198600000.0
2005-10-11 01:21:00,114.153,114.162,114.146,114.147,367499999.0
2005-10-11 01:22:00,114.152,114.164,114.152,114.16,239599994.0
2005-10-11 01:23:00,114.175,114.186,114.16,114.173,263200002.0
2005-10-11 01:24:00,114.185,114.197,114.171,114.171,196899998.0
2005-10-11 01:25:00,114.17,114.192,114.159,114.162,200199999.0
2005-10-11 01:26:00,114.18,114.185,114.142,114.142,158100001.0
2005-10-11 01:27:00,114.143,114.151,114.139,114.146,261800000.0
2005-10-11 01:28:00,114.148,114.172,114.148,114.15,150000004.0
2005-10-11 01:29:00,114.16,114.166,114.132,114.142,166400001.0
2005-10-11 01:30:00,114.133,114.146,114.119,114.131,253100002.0
2005-10-11 01:31:00,114.122,114.143,114.112,114.122,234700000.0
2005-10-11 01:32:00,114.124,114.147,114.124,114.14,164800001.0
2005-10-11 01:33:00,114.153,114.177,114.148,114.176,239500004.0
2005-10-11 01:34:00,114.175,114.175,114.146,114.159,271700003.0
2005-10-11 01:35:00,114.146,114.163,114.146,114.163,208699998.0
2005-10-11 01:36:00,114.172,114.193,114.172,114.183,88100000.0
2005-10-11 01:37:00,114.162,114.193,114.162,114.175,205399995.0
2005-10-11 01:38:00,114.198,114.207,114.182,114.206,246000003.0
2005-10-11 01:39:00,114.207,114.241,114.206,114.206,194400001.0
2005-10-11 01:40:00,114.201,114.226,114.194,114.21,111600000.0
2005-10-11 01:41:00,114.2,114.2,114.179,114.179,125099997.0
2005-10-11 01:42:00,114.182,114.203,114.178,114.182,273300001.0
2005-10-11 01:43:00,114.187,114.235,114.187,114.21,232300000.0
2005-10-11 01:44:00,114.195,114.206,114.187,114.199,194099998.0
2005-10-11 01:45:00,114.216,114.218,114.172,114.172,260300001.0
2005-10-11 01:46:00,114.154,114.169,114.154,114.165,343099998.0
2005-10-11 01:47:00,114.161,114.17,114.151,114.151,285500001.0
2005-10-11 01:48:00,114.143,114.143,114.125,114.139,241500001.0
2005-10-11 01:49:00,114.127,114.127,114.09,114.09,101400002.0
2005-10-11 01:50:00,114.066,114.077,114.058,114.077,259299999.0
2005-10-11 01:51:00,114.095,114.106,114.082,114.099,410100000.0
2005-10-11 01:52:00,114.112,114.121,114.077,114.077,267400000.0
2005-10-11 01:53:00,114.07,114.07,114.042,114.062,437199993.0
2005-10-11 01:54:00,114.065,114.085,114.065,114.08,162500001.0
2005-10-11 01:55:00,114.095,114.095,114.069,114.081,284500004.0
2005-10-11 01:56:00,114.077,114.091,114.062,114.067,227600005.0
2005-10-11 01:57:00,114.061,114.067,114.04,114.049,245700000.0
2005-10-11 01:58:00,114.05,114.059,114.048,114.053,195100000.0
2005-10-11 01:59:00,114.053,114.068,114.043,114.057,268400004.0
2005-10-11 02:00:00,114.052,114.059,114.045,114.054,217099998.0
2005-10-11 02:01:00,114.082,114.084,114.058,114.064,335700000.0
2005-10-11 02:02:00,114.062,114.089,114.062,114.089,379199996.0
2005-10-11 02:03:00,114.095,114.1,114.091,114.098,227800002.0
2005-10-11 02:04:00,114.105,114.127,114.105,114.122,240899997.0
2005-10-11 02:05:00,114.132,114.153,114.132,114.15,176299996.0
2005-10-11 02:06:00,114.148,114.148,114.101,114.101,210700003.0
2005-10-11 02:07:00,114.08,114.129,114.08,114.122,290500002.0
2005-10-11 02:08:00,114.1,114.106,114.094,114.095,259099998.0
2005-10-11 02:09:00,114.095,114.102,114.075,114.079,189500006.0
2005-10-11 02:10:00,114.077,114.094,114.056,114.094,329300003.0
2005-10-11 02:11:00,114.078,114.091,114.069,114.083,212499999.0
2005-10-11 02:12:00,114.096,114.099,114.071,114.071,242800001.0
2005-10-11 02:13:00,114.075,114.081,114.04,114.04,230200002.0
2005-10-11 02:14:00,114.038,114.051,114.034,114.046,171199999.0
2005-10-11 02:15:00,114.06,114.073,114.05,114.057,157900002.0
2005-10-11 02:16:00,114.065,114.084,114.057,114.084,323400006.0
2005-10-11 02:17:00,114.088,114.088,114.077,114.079,85300002.0
2005-10-11 02:18:00,114.103,114.109,114.06,114.067,113099999.0
2005-10-11 02:19:00,114.08,114.114,114.08,114.085,166299998.0
2005-10-11 02:20:00,114.077,114.083,114.064,114.064,246799999.0
2005-10-11 02:21:00,114.077,114.097,114.077,114.097,190799996.0
2005-10-11 02:22:00,114.084,114.098,114.084,114.09,233800003.0
2005-10-11 02:23:00,114.115,114.123,114.084,114.087,362500002.0
2005-10-11 02:24:00,114.092,114.111,114.085,114.111,182899998.0
2005-10-11 02:25:00,114.105,114.127,114.105,114.107,332800001.0
2005-10-11 02:26:00,114.102,114.127,114.096,114.112,217200003.0
2005-10-11 02:27:00,114.12,114.12,114.102,114.116,138099997.0
2005-10-11 02:28:00,114.105,114.133,114.105,114.118,181300000.0
2005-10-11 02:29:00,114.129,114.131,114.1,114.1,158500000.0
2005-10-11 02:30:00,114.102,114.121,114.085,114.103,341599994.0
2005-10-11 02:31:00,114.102,114.122,114.09,114.09,389299993.0
2005-10-11 02:32:00,114.094,114.131,114.094,114.112,197999998.0
2005-10-11 02:33:00,114.13,114.132,114.111,114.116,198900002.0
2005-10-11 02:34:00,114.106,114.113,114.105,114.113,253400004.0
2005-10-11 02:35:00,114.129,114.13,114.102,114.13,288900003.0
2005-10-11 02:36:00,114.125,114.136,114.11,114.114,68299998.0
2005-10-11 02:37:00,114.111,114.13,114.101,114.118,139100000.0
2005-10-11 02:38:00,114.117,114.145,114.117,114.128,228100002.0
2005-10-11 02:39:00,114.108,114.122,114.106,114.122,192299997.0
2005-10-11 02:40:00,114.117,114.12,114.093,114.104,352100004.0
2005-10-11 02:41:00,114.097,114.097,114.077,114.077,223900001.0
2005-10-11 02:42:00,114.096,114.106,114.092,114.092,209699999.0
2005-10-11 02:43:00,114.092,114.092,114.067,114.069,279099999.0
2005-10-11 02:44:00,114.071,114.082,114.071,114.082,177600006.0
2005-10-11 02:45:00,114.078,114.131,114.078,114.108,241400003.0
2005-10-11 02:46:00,114.113,114.12,114.108,114.12,81799999.0
2005-10-11 02:47:00,114.124,114.157,114.107,114.157,434400003.0
2005-10-11 02:48:00,114.117,114.124,114.111,114.119,326700002.0
2005-10-11 02:49:00,114.12,114.142,114.112,114.124,222300002.0
2005-10-11 02:50:00,114.116,114.14,114.111,114.131,358300005.0
2005-10-11 02:51:00,114.13,114.132,114.118,114.125,218300004.0
2005-10-11 02:52:00,114.128,114.139,114.12,114.12,185399998.0
2005-10-11 02:53:00,114.125,114.139,114.125,114.136,152700001.0
2005-10-11 02:54:00,114.132,114.185,114.132,114.182,172799999.0
2005-10-11 02:55:00,114.175,114.175,114.14,114.151,361699997.0
2005-10-11 02:56:00,114.147,114.148,114.129,114.148,238300005.0
2005-10-11 02:57:00,114.16,114.172,114.155,114.155,177799997.0
2005-10-11 02:58:00,114.168,114.178,114.168,114.177,162600001.0
2005-10-11 02:59:00,114.187,114.195,114.178,114.187,295499995.0
2005-10-11 03:00:00,114.182,114.182,114.176,114.18,220800004.0
2005-10-11 03:01:00,114.191,114.225,114.191,114.225,160300000.0
2005-10-11 03:02:00,114.217,114.217,114.205,114.209,173200001.0
2005-10-11 03:03:00,114.211,114.211,114.192,114.192,268799998.0
2005-10-11 03:04:00,114.181,114.181,114.165,114.176,329599997.0
2005-10-11 03:05:00,114.165,114.165,114.134,114.134,196099999.0
2005-10-11 03:06:00,114.15,114.16,114.15,114.157,118599999.0
2005-10-11 03:07:00,114.153,114.165,114.149,114.149,272300003.0
2005-10-11 03:08:00,114.144,114.149,114.137,114.137,325500001.0
2005-10-11 03:09:00,114.138,114.14,114.099,114.102,80000001.0
2005-10-11 03:10:00,114.086,114.107,114.073,114.101,314800003.0
2005-10-11 03:11:00,114.091,114.091,114.068,114.068,252200004.0
2005-10-11 03:12:00,114.066,114.094,114.06,114.083,195499998.0
2005-10-11 03:13:00,114.088,114.099,114.088,114.098,371500004.0
2005-10-11 03:14:00,114.092,114.103,114.09,114.101,97999998.0
2005-10-11 03:15:00,114.109,114.134,114.109,114.112,180600002.0
2005-10-11 03:16:00,114.095,114.104,114.095,114.104,195900000.0
2005-10-11 03:17:00,114.107,114.143,114.107,114.136,257199997.0
2005-10-11 03:18:00,114.132,114.132,114.118,114.118,280099999.0
2005-10-11 03:19:00,114.113,114.133,114.103,114.118,346000006.0
2005-10-11 03:20:00,114.112,114.112,114.083,114.083,262299994.0
2005-10-11 03:21:00,114.075,114.075,114.056,114.06,154099999.0
2005-10-11 03:22:00,114.068,114.07,114.039,114.039,336300000.0
2005-10-11 03:23:00,114.047,114.06,114.038,114.046,263999999.0
2005-10-11 03:24:00,114.056,114.063,114.055,114.063,149099999.0
2005-10-11 03:25:00,114.077,114.102,114.077,114.081,187900000.0
2005-10-11 03:26:00,114.081,114.095,114.081,114.082,303799998.0
2005-10-11 03:27:00,114.083,114.083,114.074,114.083,209099999.0
2005-10-11 03:28:00,114.088,114.094,114.079,114.079,188200000.0
2005-10-11 03:29:00,114.085,114.085,114.065,114.065,19800000.0
2005-10-11 03:30:00,114.042,114.078,114.042,114.078,150700002.0
2005-10-11 03:31:00,114.082,114.099,114.075,114.096,270899997.0
2005-10-11 03:32:00,114.093,114.104,114.084,114.096,225600001.0
2005-10-11 03:33:00,114.078,114.09,114.065,114.066,359200006.0
2005-10-11 03:34:00,114.06,114.078,114.056,114.064,287399998.0
2005-10-11 03:35:00,114.06,114.074,114.033,114.035,216700001.0
2005-10-11 03:36:00,114.025,114.045,114.02,114.036,175400000.0
2005-10-11 03:37:00,114.012,114.028,114.006,114.014,298900000.0
2005-10-11 03:38:00,114.035,114.041,114.016,114.019,202600004.0
2005-10-11 03:39:00,113.997,114.002,113.986,113.999,213199998.0
2005-10-11 03:40:00,113.995,113.995,113.956,113.98,285700001.0
2005-10-11 03:41:00,113.997,114.013,113.997,114.006,125700001.0
2005-10-11 03:42:00,114.026,114.054,114.026,114.054,212399997.0
2005-10-11 03:43:00,114.067,114.078,114.049,114.049,212899999.0
2005-10-11 03:44:00,114.063,114.075,114.036,114.05,220600005.0
2005-10-11 03:45:00,114.057,114.072,114.05,114.072,272900002.0
2005-10-11 03:46:00,114.066,114.066,114.054,114.059,132200000.0
2005-10-11 03:47:00,114.058,114.092,114.058,114.067,446500008.0
2005-10-11 03:48:00,114.063,114.086,114.051,114.069,188300002.0
2005-10-11 03:49:00,114.077,114.093,114.057,114.057,162100002.0
2005-10-11 03:50:00,114.06,114.06,114.045,114.052,136400000.0
2005-10-11 03:51:00,114.063,114.076,114.054,114.059,258799996.0
2005-10-11 03:52:00,114.077,114.077,114.043,114.062,128100001.0
2005-10-11 03:53:00,114.061,114.061,114.048,114.048,254600001.0
2005-10-11 03:54:00,114.042,114.06,114.042,114.054,282300000.0
2005-10-11 03:55:00,114.039,114.039,114.024,114.03,222599998.0
2005-10-11 03:56:00,114.047,114.073,114.047,114.047,205899998.0
2005-10-11 03:57:00,114.055,114.06,114.039,114.047,174800000.0
2005-10-11 03:58:00,114.038,114.044,114.037,114.044,284500002.0
2005-10-11 03:59:00,114.054,114.054,114.017,114.032,211200000.0
2005-10-11 04:00:00,114.02,114.025,114.02,114.02,123299999.0
2005-10-11 04:01:00,114.012,114.031,114.012,114.031,314700001.0
2005-10-11 04:02:00,114.032,114.04,114.024,114.031,255299996.0
2005-10-11 04:03:00,114.038,114.038,114.019,114.023,214899996.0
2005-10-11 04:04:00,114.02,114.03,114.01,114.019,275400007.0
2005-10-11 04:05:00,114.009,114.009,113.976,113.988,220600000.0
2005-10-11 04:06:00,113.993,114.009,113.974,114.009,164800003.0
2005-10-11 04:07:00,114.015,114.027,114.004,114.025,261700003.0
2005-10-11 04:08:00,114.033,114.046,114.02,114.038,199000004.0
2005-10-11 04:09:00,114.033,114.033,114.018,114.018,298100001.0
2005-10-11 04:10:00,114.017,114.03,114.007,114.03,266400001.0
2005-10-11 04:11:00,114.028,114.045,114.026,114.045,182200000.0
2005-10-11 04:12:00,114.028,114.029,114.004,114.014,143599999.0
2005-10-11 04:13:00,114.01,114.03,114.01,114.026,422900002.0
2005-10-11 04:14:00,114.025,114.048,114.015,114.048,210699998.0
2005-10-11 04:15:00,114.053,114.053,114.042,114.053,344700002.0
2005-10-11 04:16:00,114.052,114.056,114.04,114.047,158100003.0
2005-10-11 04:17:00,114.05,114.055,114.043,114.047,184100005.0
2005-10-11 04:18:00,114.03,114.033,114.021,114.033,183499999.0
2005-10-11 04:19:00,114.033,114.066,114.024,114.066,151700003.0
2005-10-11 04:20:00,114.042,114.05,114.018,114.023,232099994.0
2005-10-11 04:21:00,114.039,114.047,114.008,114.047,350900001.0
2005-10-11 04:22:00,114.053,114.053,114.044,114.048,368300007.0
2005-10-11 04:23:00,114.048,114.053,114.046,114.053,255799999.0
2005-10-11 04:24:00,114.043,114.065,114.043,114.065,292700000.0
2005-10-11 04:25:00,114.053,114.083,114.045,114.083,235499996.0
2005-10-11 04:26:00,114.058,114.066,114.051,114.062,337599998.0
2005-10-11 04:27:00,114.058,114.077,114.058,114.061,329599999.0
2005-10-11 04:28:00,114.067,114.076,114.061,114.064,204600001.0
2005-10-11 04:29:00,114.085,114.09,114.065,114.074,231299997.0
2005-10-11 04:30:00,114.072,114.082,114.057,114.067,256399998.0
2005-10-11 04:31:00,114.077,114.087,114.065,114.084,159900000.0
2005-10-11 04:32:00,114.095,114.11,114.095,114.101,297299996.0
2005-10-11 04:33:00,114.097,114.12,114.097,114.11,185699998.0
2005-10-11 04:34:00,114.102,114.108,114.097,114.106,301900000.0
2005-10-11 04:35:00,114.09,114.122,114.087,114.115,239499996.0
2005-10-11 04:36:00,114.102,114.102,114.08,114.08,96600000.0
2005-10-11 04:37:00,114.072,114.08,114.07,114.07,168100003.0
2005-10-11 04:38:00,114.078,114.078,114.052,114.062,141300001.0
2005-10-11 04:39:00,114.061,114.068,114.055,114.068,111500001.0
2005-10-11 04:40:00,114.082,114.091,114.058,114.064,307999993.0
2005-10-11 04:41:00,114.072,114.079,114.055,114.055,174100000.0
2005-10-11 04:42:00,114.058,114.081,114.045,114.063,214099998.0
2005-10-11 04:43:00,114.054,114.079,114.035,114.035,312999998.0
2005-10-11 04:44:00,114.018,114.069,114.015,114.069,220499999.0
2005-10-11 04:45:00,114.087,114.088,114.048,114.077,244100002.0
2005-10-11 04:46:00,114.065,114.085,114.054,114.08,290999994.0
2005-10-11 04:47:00,114.068,114.082,114.055,114.079,123499997.0
2005-10-11 04:48:00,114.065,114.079,114.054,114.07,284300000.0
2005-10-11 04:49:00,114.055,114.056,114.033,114.033,315799995.0
2005-10-11 04:50:00,114.03,114.041,114.03,114.034,114200001.0
2005-10-11 04:51:00,114.05,114.074,114.05,114.066,207099998.0
2005-10-11 04:52:00,114.055,114.074,114.055,114.061,242500002.0
2005-10-11 04:53:00,114.053,114.053,114.043,114.043,136600000.0
2005-10-11 04:54:00,114.07,114.07,114.029,114.048,111300001.0
2005-10-11 04:55:00,114.053,114.075,114.041,114.057,286000001.0
2005-10-11 04:56:00,114.06,114.072,114.053,114.071,276500001.0
2005-10-11 04:57:00,114.068,114.075,114.062,114.064,211999998.0
2005-10-11 04:58:00,114.085,114.089,114.071,114.077,254000001.0
2005-10-11 04:59:00,114.082,114.089,114.062,114.08,309499999.0
2005-10-11 05:00:00,114.082,114.088,114.068,114.081,246400005.0
2005-10-11 05:01:00,114.078,114.092,114.078,114.087,124500003.0
2005-10-11 05:02:00,114.071,114.097,114.066,114.08,235899996.0
2005-10-11 05:03:00,114.084,114.094,114.073,114.082,332500001.0
2005-10-11 05:04:00,114.092,114.096,114.077,114.084,191200001.0
2005-10-11 05:05:00,114.098,114.098,114.064,114.072,114099999.0
2005-10-11 05:06:00,114.081,114.1,114.075,114.075,219999998.0
2005-10-11 05:07:00,114.089,114.089,114.086,114.086,50699999.0
2005-10-11 05:08:00,114.1,114.109,114.094,114.109,165400000.0
2005-10-11 05:09:00,114.123,114.128,114.1,114.122,282699996.0
2005-10-11 05:10:00,114.128,114.13,114.117,114.13,133999999.0
2005-10-11 05:11:00,114.117,114.136,114.115,114.12,260100001.0
2005-10-11 05:12:00,114.115,114.126,114.11,114.11,155199999.0
2005-10-11 05:13:00,114.115,114.115,114.089,114.089,116099999.0
2005-10-11 05:14:00,114.113,114.113,114.087,114.092,153499996.0
2005-10-11 05:15:00,114.093,114.098,114.069,114.085,153600001.0
2005-10-11 05:16:00,114.095,114.105,114.071,114.083,364799997.0
2005-10-11 05:17:00,114.088,114.108,114.067,114.108,104299999.0
2005-10-11 05:18:00,114.078,114.078,114.078,114.078,8500000.0
2005-10-11 05:19:00,114.077,114.106,114.075,114.095,129100002.0
2005-10-11 05:20:00,114.103,114.103,114.074,114.075,239700001.0
2005-10-11 05:21:00,114.095,114.097,114.07,114.085,340400001.0
2005-10-11 05:22:00,114.077,114.086,114.062,114.083,265600001.0
2005-10-11 05:23:00,114.07,114.083,114.067,114.083,214599999.0
2005-10-11 05:24:00,114.087,114.1,114.072,114.088,297399998.0
2005-10-11 05:25:00,114.078,114.084,114.067,114.074,341500007.0
2005-10-11 05:26:00,114.055,114.099,114.055,114.076,315100002.0
2005-10-11 05:27:00,114.08,114.084,114.05,114.062,278100005.0
2005-10-11 05:28:00,114.065,114.076,114.053,114.062,242499998.0
2005-10-11 05:29:00,114.061,114.069,114.05,114.05,278600005.0
2005-10-11 05:30:00,114.06,114.06,114.046,114.06,160800002.0
2005-10-11 05:31:00,114.048,114.051,114.041,114.05,228100003.0
2005-10-11 05:32:00,114.047,114.064,114.042,114.049,276800001.0
2005-10-11 05:33:00,114.043,114.056,114.041,114.055,168400001.0
2005-10-11 05:34:00,114.047,114.063,114.035,114.035,311699998.0
2005-10-11 05:35:00,114.058,114.059,114.018,114.028,214800004.0
2005-10-11 05:36:00,114.042,114.051,114.034,114.048,475299995.0
2005-10-11 05:37:00,114.03,114.042,114.03,114.042,232400005.0
2005-10-11 05:38:00,114.052,114.062,114.042,114.051,189700000.0
2005-10-11 05:39:00,114.059,114.066,114.027,114.041,342800001.0
2005-10-11 05:40:00,114.051,114.067,114.05,114.05,280899997.0
2005-10-11 05:41:00,114.052,114.077,114.052,114.052,299399998.0
2005-10-11 05:42:00,114.054,114.066,114.045,114.045,100900001.0
2005-10-11 05:43:00,114.038,114.062,114.03,114.057,287900006.0
2005-10-11 05:44:00,114.048,114.061,114.045,114.057,128300002.0
2005-10-11 05:45:00,114.06,114.066,114.051,114.06,184700000.0
2005-10-11 05:46:00,114.057,114.081,114.041,114.078,147299998.0
2005-10-11 05:47:00,114.07,114.081,114.058,114.062,344099997.0
2005-10-11 05:48:00,114.065,114.065,114.06,114.065,121700001.0
2005-10-11 05:49:00,114.07,114.095,114.07,114.09,201200003.0
2005-10-11 05:50:00,114.085,114.093,114.072,114.08,49299999.0
2005-10-11 05:51:00,114.09,114.095,114.084,114.09,206000005.0
2005-10-11 05:52:00,114.086,114.108,114.08,114.089,340000005.0
2005-10-11 05:53:00,114.085,114.106,114.082,114.087,192500001.0
2005-10-11 05:54:00,114.085,114.104,114.081,114.095,221599998.0
2005-10-11 05:55:00,114.098,114.098,114.07,114.085,378800003.0
2005-10-11 05:56:00,114.081,114.106,114.071,114.092,228399998.0
2005-10-11 05:57:00,114.087,114.101,114.081,114.087,172199999.0
2005-10-11 05:58:00,114.097,114.106,114.079,114.079,323800002.0
2005-10-11 05:59:00,114.086,114.091,114.086,114.086,126400000.0
2005-10-11 06:00:00,114.09,114.113,114.09,114.107,370900002.0
2005-10-11 06:01:00,114.121,114.121,114.084,114.097,126000001.0
2005-10-11 06:02:00,114.105,114.111,114.097,114.111,292200002.0
2005-10-11 06:03:00,114.11,114.141,114.101,114.12,283799996.0
2005-10-11 06:04:00,114.106,114.133,114.104,114.123,262800004.0
2005-10-11 06:05:00,114.115,114.12,114.1,114.11,240400004.0
2005-10-11 06:06:00,114.118,114.118,114.108,114.115,345400006.0
2005-10-11 06:07:00,114.12,114.12,114.095,114.095,51300000.0
2005-10-11 06:08:00,114.112,114.135,114.112,114.118,185299996.0
2005-10-11 06:09:00,114.122,114.129,114.102,114.115,219000004.0
2005-10-11 06:10:00,114.12,114.124,114.096,114.12,287100003.0
2005-10-11 06:11:00,114.105,114.115,114.097,114.097,282699998.0
2005-10-11 06:12:00,114.082,114.121,114.081,114.117,227099997.0
2005-10-11 06:13:00,114.103,114.115,114.103,114.111,182599999.0
2005-10-11 06:14:00,114.109,114.111,114.092,114.092,170699995.0
2005-10-11 06:15:00,114.112,114.117,114.086,114.086,139899996.0
2005-10-11 06:16:00,114.089,114.089,114.07,114.08,228800000.0
2005-10-11 06:17:00,114.082,114.107,114.06,114.079,143500002.0
2005-10-11 06:18:00,114.082,114.096,114.08,114.082,276999997.0
2005-10-11 06:19:00,114.075,114.088,114.068,114.078,146900001.0
2005-10-11 06:20:00,114.08,114.091,114.076,114.083,276199999.0
2005-10-11 06:21:00,114.078,114.096,114.075,114.089,291000002.0
2005-10-11 06:22:00,114.075,114.097,114.075,114.081,302000004.0
2005-10-11 06:23:00,114.076,114.085,114.064,114.081,194299999.0
2005-10-11 06:24:00,114.065,114.097,114.065,114.095,345700006.0
2005-10-11 06:25:00,114.078,114.085,114.078,114.08,249500004.0
2005-10-11 06:26:00,114.073,114.097,114.073,114.09,184700001.0
2005-10-11 06:27:00,114.085,114.109,114.067,114.108,225700001.0
2005-10-11 06:28:00,114.091,114.103,114.091,114.102,138099998.0
2005-10-11 06:29:00,114.112,114.113,114.093,114.102,237100006.0
2005-10-11 06:30:00,114.117,114.117,114.093,114.102,213700001.0
2005-10-11 06:31:00,114.09,114.126,114.09,114.121,165700000.0
2005-10-11 06:32:00,114.114,114.114,114.086,114.105,247200002.0
2005-10-11 06:33:00,114.09,114.104,114.084,114.089,435099999.0
2005-10-11 06:34:00,114.095,114.106,114.086,114.09,462600000.0
2005-10-11 06:35:00,114.088,114.108,114.079,114.1,164799999.0
2005-10-11 06:36:00,114.098,114.098,114.071,114.09,179799996.0
2005-10-11 06:37:00,114.113,114.119,114.09,114.101,196500004.0
2005-10-11 06:38:00,114.1,114.116,114.094,114.107,340199992.0
2005-10-11 06:39:00,114.097,114.113,114.086,114.106,416500008.0
2005-10-11 06:40:00,114.118,114.141,114.118,114.139,271699996.0
2005-10-11 06:41:00,114.138,114.139,114.108,114.109,151099998.0
2005-10-11 06:42:00,114.114,114.119,114.09,114.119,381099999.0
2005-10-11 06:43:00,114.12,114.12,114.105,114.119,261100006.0
2005-10-11 06:44:00,114.124,114.132,114.112,114.125,166999999.0
2005-10-11 06:45:00,114.118,114.127,114.105,114.114,318600000.0
2005-10-11 06:46:00,114.122,114.138,114.122,114.13,213100005.0
2005-10-11 06:47:00,114.115,114.12,114.115,114.12,188699997.0
2005-10-11 06:48:00,114.122,114.122,114.104,114.12,230500005.0
2005-10-11 06:49:00,114.12,114.144,114.111,114.119,237500001.0
2005-10-11 06:50:00,114.118,114.147,114.105,114.141,118899999.0
2005-10-11 06:51:00,114.135,114.159,114.117,114.154,324300001.0
2005-10-11 06:52:00,114.138,114.152,114.132,114.145,460400000.0
2005-10-11 06:53:00,114.137,114.167,114.137,114.15,250199998.0
2005-10-11 06:54:00,114.138,114.162,114.13,114.139,330699998.0
2005-10-11 06:55:00,114.15,114.158,114.143,114.143,284900002.0
2005-10-11 06:56:00,114.13,114.13,114.116,114.12,214399999.0
2005-10-11 06:57:00,114.14,114.15,114.115,114.121,270800006.0
2005-10-11 06:58:00,114.127,114.139,114.115,114.115,204400000.0
2005-10-11 06:59:00,114.11,114.11,114.093,114.103,243499998.0
2005-10-11 07:00:00,114.091,114.091,114.03,114.04,305999998.0
2005-10-11 07:01:00,114.039,114.057,114.029,114.057,100899999.0
2005-10-11 07:02:00,114.07,114.078,114.07,114.07,116400002.0
2005-10-11 07:03:00,114.06,114.091,114.056,114.059,277899997.0
2005-10-11 07:04:00,114.067,114.076,114.065,114.07,222299998.0
2005-10-11 07:05:00,114.08,114.096,114.061,114.073,237900003.0
2005-10-11 07:06:00,114.066,114.066,114.044,114.044,227200003.0
2005-10-11 07:07:00,114.063,114.063,114.034,114.058,212799996.0
2005-10-11 07:08:00,114.077,114.091,114.045,114.052,272399999.0
2005-10-11 07:09:00,114.062,114.069,114.044,114.047,322799996.0
2005-10-11 07:10:00,114.045,114.064,114.045,114.062,302400002.0
2005-10-11 07:11:00,114.062,114.07,114.041,114.063,99499999.0
2005-10-11 07:12:00,114.04,114.04,114.03,114.039,132500001.0
2005-10-11 07:13:00,114.049,114.056,114.039,114.045,256800008.0
2005-10-11 07:14:00,114.052,114.054,114.03,114.05,267200000.0
2005-10-11 07:15:00,114.053,114.06,114.042,114.06,263899997.0
2005-10-11 07:16:00,114.055,114.06,114.042,114.06,116100000.0
2005-10-11 07:17:00,114.06,114.076,114.052,114.076,271999997.0
2005-10-11 07:18:00,114.08,114.101,114.071,114.084,217300001.0
2005-10-11 07:19:00,114.077,114.09,114.069,114.08,138400004.0
2005-10-11 07:20:00,114.11,114.115,114.081,114.099,309200003.0
2005-10-11 07:21:00,114.095,114.103,114.081,114.09,308499996.0
2005-10-11 07:22:00,114.092,114.111,114.085,114.111,380099996.0
2005-10-11 07:23:00,114.1,114.125,114.096,114.096,278800005.0
2005-10-11 07:24:00,114.081,114.105,114.074,114.076,305299996.0
2005-10-11 07:25:00,114.078,114.09,114.07,114.07,310099998.0
2005-10-11 07:26:00,114.074,114.078,114.055,114.064,185500002.0
2005-10-11 07:27:00,114.056,114.089,114.056,114.064,275700002.0
2005-10-11 07:28:00,114.063,114.063,114.046,114.048,174900000.0
2005-10-11 07:29:00,114.04,114.041,114.019,114.032,123700004.0
2005-10-11 07:30:00,114.022,114.029,114.017,114.017,226200004.0
2005-10-11 07:31:00,114.028,114.028,113.999,114.007,199700000.0
2005-10-11 07:32:00,114.002,114.017,114.002,114.017,433600004.0
2005-10-11 07:33:00,114.025,114.039,114.008,114.008,256899999.0
2005-10-11 07:34:00,114.015,114.053,114.015,114.053,299200003.0
2005-10-11 07:35:00,114.03,114.051,114.018,114.024,186900003.0
2005-10-11 07:36:00,114.032,114.032,114.013,114.018,145599997.0
2005-10-11 07:37:00,114.018,114.018,113.994,114.006,397600004.0
2005-10-11 07:38:00,114.002,114.013,113.998,114.013,214500003.0
2005-10-11 07:39:00,114.006,114.015,114.004,114.014,325300000.0
2005-10-11 07:40:00,114.007,114.007,113.983,113.986,189799999.0
2005-10-11 07:41:00,113.997,114.006,113.989,114.006,85099999.0
2005-10-11 07:42:00,113.998,114.021,113.986,114.0,388600001.0
2005-10-11 07:43:00,114.0,114.015,113.992,114.009,287100000.0
2005-10-11 07:44:00,114.005,114.011,114.001,114.011,310700005.0
2005-10-11 07:45:00,114.022,114.052,114.022,114.048,184199998.0
2005-10-11 07:46:00,114.033,114.047,114.03,114.047,273599999.0
2005-10-11 07:47:00,114.052,114.058,114.048,114.05,103900001.0
2005-10-11 07:48:00,114.054,114.056,114.035,114.035,259199999.0
2005-10-11 07:49:00,114.045,114.062,114.04,114.043,247600003.0
2005-10-11 07:50:00,114.036,114.036,114.03,114.03,133400002.0
2005-10-11 07:51:00,114.038,114.038,114.032,114.032,62999998.0
2005-10-11 07:52:00,114.008,114.056,114.003,114.056,164700000.0
2005-10-11 07:53:00,114.07,114.082,114.07,114.072,160999999.0
2005-10-11 07:54:00,114.068,114.069,114.053,114.069,165100002.0
2005-10-11 07:55:00,114.068,114.068,114.043,114.05,191000000.0
2005-10-11 07:56:00,114.05,114.066,114.041,114.053,231199996.0
2005-10-11 07:57:00,114.052,114.054,114.041,114.054,230900005.0
2005-10-11 07:58:00,114.047,114.072,114.038,114.06,240700004.0
2005-10-11 07:59:00,114.052,114.052,114.045,114.051,149900001.0
2005-10-11 08:00:00,114.05,114.057,114.049,114.057,138100003.0
2005-10-11 08:01:00,114.059,114.066,114.051,114.051,300800006.0
2005-10-11 08:02:00,114.062,114.072,114.062,114.071,118700000.0
2005-10-11 08:03:00,114.083,114.09,114.081,114.081,187700002.0
2005-10-11 08:04:00,114.083,114.097,114.075,114.096,129200000.0
2005-10-11 08:05:00,114.112,114.124,114.112,114.115,280000007.0
2005-10-11 08:06:00,114.118,114.129,114.101,114.101,266800002.0
2005-10-11 08:07:00,114.098,114.105,114.093,114.101,122600003.0
2005-10-11 08:08:00,114.1,114.1,114.087,114.089,233899993.0
2005-10-11 08:09:00,114.093,114.093,114.081,114.093,188800000.0
2005-10-11 08:10:00,114.085,114.105,114.08,114.105,157700002.0
2005-10-11 08:11:00,114.112,114.112,114.103,114.11,150599998.0
2005-10-11 08:12:00,114.11,114.114,114.1,114.114,257899999.0
2005-10-11 08:13:00,114.112,114.114,114.101,114.105,292400002.0
2005-10-11 08:14:00,114.104,114.117,114.102,114.102,113799997.0
2005-10-11 08:15:00,114.123,114.136,114.105,114.114,170099999.0
2005-10-11 08:16:00,114.11,114.11,114.105,114.108,143700000.0
2005-10-11 08:17:00,114.105,114.131,114.105,114.114,255300001.0
2005-10-11 08:18:00,114.12,114.12,114.09,114.094,344700001.0
2005-10-11 08:19:00,114.083,114.083,114.073,114.075,247599999.0
2005-10-11 08:20:00,114.068,114.075,114.063,114.072,212900005.0
2005-10-11 08:21:00,114.07,114.105,114.065,114.105,245999996.0
2005-10-11 08:22:00,114.115,114.115,114.104,114.109,166300000.0
2005-10-11 08:23:00,114.108,114.12,114.105,114.12,121300000.0
2005-10-11 08:24:00,114.121,114.121,114.103,114.11,381399998.0
2005-10-11 08:25:00,114.122,114.123,114.1,114.108,287899999.0
2005-10-11 08:26:00,114.107,114.117,114.105,114.117,134699999.0
2005-10-11 08:27:00,114.122,114.123,114.112,114.123,170900002.0
2005-10-11 08:28:00,114.113,114.125,114.104,114.125,229600000.0
2005-10-11 08:29:00,114.14,114.163,114.14,114.158,306999995.0
2005-10-11 08:30:00,114.161,114.162,114.161,114.162,85399997.0
2005-10-11 08:31:00,114.172,114.172,114.152,114.158,282099999.0
2005-10-11 08:32:00,114.175,114.189,114.162,114.189,341800001.0
2005-10-11 08:33:00,114.197,114.197,114.177,114.177,266200001.0
2005-10-11 08:34:00,114.192,114.196,114.181,114.181,174199995.0
2005-10-11 08:35:00,114.185,114.185,114.182,114.185,291300001.0
2005-10-11 08:36:00,114.177,114.196,114.168,114.196,280100002.0
2005-10-11 08:37:00,114.218,114.244,114.218,114.241,177599999.0
2005-10-11 08:38:00,114.212,114.23,114.212,114.23,283300003.0
2005-10-11 08:39:00,114.223,114.228,114.221,114.221,208900004.0
2005-10-11 08:40:00,114.251,114.251,114.219,114.219,393499992.0
2005-10-11 08:41:00,114.213,114.213,114.177,114.181,254699999.0
2005-10-11 08:42:00,114.177,114.177,114.15,114.15,238700009.0
2005-10-11 08:43:00,114.157,114.16,114.141,114.141,177600004.0
2005-10-11 08:44:00,114.138,114.148,114.135,114.142,226000001.0
2005-10-11 08:45:00,114.128,114.153,114.12,114.135,282299998.0
2005-10-11 08:46:00,114.125,114.161,114.125,114.158,305800004.0
2005-10-11 08:47:00,114.14,114.157,114.129,114.131,377799990.0
2005-10-11 08:48:00,114.126,114.139,114.125,114.128,191400000.0
2005-10-11 08:49:00,114.135,114.144,114.12,114.12,243999995.0
2005-10-11 08:50:00,114.119,114.139,114.107,114.107,308500001.0
2005-10-11 08:51:00,114.1,114.11,114.1,114.108,240000000.0
2005-10-11 08:52:00,114.118,114.143,114.118,114.14,210400002.0
2005-10-11 08:53:00,114.139,114.176,114.139,114.153,286100001.0
2005-10-11 08:54:00,114.148,114.156,114.137,114.149,443700004.0
2005-10-11 08:55:00,114.15,114.164,114.15,114.157,247999997.0
2005-10-11 08:56:00,114.165,114.183,114.154,114.154,152700001.0
2005-10-11 08:57:00,114.153,114.16,114.152,114.152,215300002.0
2005-10-11 08:58:00,114.152,114.16,114.142,114.145,37200000.0
2005-10-11 08:59:00,114.146,114.159,114.146,114.157,96900002.0
2005-10-11 09:00:00,114.162,114.162,114.147,114.151,385800006.0
2005-10-11 09:01:00,114.155,114.155,114.129,114.134,190300002.0
2005-10-11 09:02:00,114.135,114.136,114.127,114.13,364100000.0
2005-10-11 09:03:00,114.137,114.139,114.129,114.129,189200000.0
2005-10-11 09:04:00,114.157,114.157,114.125,114.125,177099999.0
2005-10-11 09:05:00,114.128,114.141,114.126,114.141,240700006.0
2005-10-11 09:06:00,114.135,114.143,114.126,114.138,248499999.0
2005-10-11 09:07:00,114.142,114.155,114.142,114.149,113400004.0
2005-10-11 09:08:00,114.153,114.16,114.148,114.148,323799997.0
2005-10-11 09:09:00,114.147,114.154,114.142,114.147,190199997.0
2005-10-11 09:10:00,114.136,114.141,114.12,114.12,389700001.0
2005-10-11 09:11:00,114.117,114.117,114.102,114.104,178500000.0
2005-10-11 09:12:00,114.097,114.105,114.094,114.105,254100001.0
2005-10-11 09:13:00,114.105,114.106,114.092,114.106,256899998.0
2005-10-11 09:14:00,114.108,114.108,114.089,114.093,251699999.0
2005-10-11 09:15:00,114.099,114.119,114.099,114.1,228399998.0
2005-10-11 09:16:00,114.085,114.104,114.085,114.104,97400001.0
2005-10-11 09:17:00,114.108,114.114,114.106,114.108,180599998.0
2005-10-11 09:18:00,114.107,114.112,114.101,114.101,169600005.0
2005-10-11 09:19:00,114.102,114.113,114.102,114.108,326300000.0
2005-10-11 09:20:00,114.112,114.12,114.112,114.112,305700000.0
2005-10-11 09:21:00,114.121,114.121,114.095,114.095,310300003.0
2005-10-11 09:22:00,114.099,114.109,114.099,114.106,178700002.0
2005-10-11 09:23:00,114.104,114.104,114.091,114.091,250700002.0
2005-10-11 09:24:00,114.097,114.107,114.097,114.107,266300003.0
2005-10-11 09:25:00,114.111,114.111,114.092,114.092,392199991.0
2005-10-11 09:26:00,114.105,114.118,114.081,114.081,212000002.0
2005-10-11 09:27:00,114.087,114.119,114.087,114.117,119400000.0
2005-10-11 09:28:00,114.095,114.095,114.095,114.095,77200001.0
2005-10-11 09:29:00,114.085,114.104,114.083,114.101,205499998.0
2005-10-11 09:30:00,114.09,114.091,114.079,114.088,245599998.0
2005-10-11 09:31:00,114.095,114.095,114.087,114.087,154000001.0
2005-10-11 09:32:00,114.091,114.098,114.083,114.097,237200002.0
2005-10-11 09:33:00,114.089,114.095,114.084,114.095,417100002.0
2005-10-11 09:34:00,114.086,114.086,114.033,114.045,204300000.0
2005-10-11 09:35:00,114.037,114.037,114.014,114.023,175099998.0
2005-10-11 09:36:00,114.027,114.032,114.02,114.021,280499998.0
2005-10-11 09:37:00,114.027,114.033,114.025,114.033,349600001.0
2005-10-11 09:38:00,114.04,114.057,114.04,114.055,401300001.0
2005-10-11 09:39:00,114.042,114.05,114.04,114.04,57599999.0
2005-10-11 09:40:00,114.047,114.052,114.042,114.047,436899996.0
2005-10-11 09:41:00,114.045,114.052,114.045,114.046,173599999.0
2005-10-11 09:42:00,114.048,114.051,114.042,114.042,238299998.0
2005-10-11 09:43:00,114.04,114.04,114.02,114.03,236600000.0
2005-10-11 09:44:00,114.028,114.032,114.014,114.021,151700002.0
2005-10-11 09:45:00,114.022,114.027,114.02,114.027,273900007.0
2005-10-11 09:46:00,114.028,114.032,114.024,114.025,167299997.0
2005-10-11 09:47:00,114.026,114.032,114.024,114.027,124400000.0
2005-10-11 09:48:00,114.02,114.039,114.02,114.035,267300003.0
2005-10-11 09:49:00,114.025,114.041,114.017,114.019,460799991.0
2005-10-11 09:50:00,114.025,114.033,114.022,114.027,334600005.0
2005-10-11 09:51:00,114.018,114.023,114.012,114.023,226700001.0
2005-10-11 09:52:00,114.021,114.032,114.018,114.032,122900002.0
2005-10-11 09:53:00,114.032,114.032,114.018,114.018,58699999.0
2005-10-11 09:54:00,114.014,114.031,114.011,114.021,260299998.0
2005-10-11 09:55:00,113.993,114.006,113.992,113.996,320499999.0
2005-10-11 09:56:00,113.997,114.023,113.997,114.023,155800003.0
2005-10-11 09:57:00,114.02,114.025,114.017,114.025,275499997.0
2005-10-11 09:58:00,114.022,114.022,114.006,114.018,279299999.0
2005-10-11 09:59:00,114.024,114.063,114.024,114.063,195799998.0
2005-10-11 10:00:00,114.067,114.067,114.05,114.05,341600007.0
2005-10-11 10:01:00,114.041,114.055,114.032,114.032,247399999.0
2005-10-11 10:02:00,114.032,114.032,114.024,114.028,76100000.0
2005-10-11 10:03:00,114.02,114.02,114.005,114.009,220300004.0
2005-10-11 10:04:00,114.005,114.013,114.0,114.009,163800000.0
2005-10-11 10:05:00,114.017,114.022,114.01,114.01,205600006.0
2005-10-11 10:06:00,114.0,114.0,113.98,113.98,104699999.0
2005-10-11 10:07:00,113.973,113.973,113.952,113.964,355999991.0
2005-10-11 10:08:00,113.958,113.958,113.931,113.931,244499998.0
2005-10-11 10:09:00,113.939,113.956,113.927,113.927,252600003.0
2005-10-11 10:10:00,113.925,113.939,113.921,113.925,429000001.0
2005-10-11 10:11:00,113.93,113.932,113.922,113.922,215300003.0
2005-10-11 10:12:00,113.92,113.922,113.911,113.912,229200003.0
2005-10-11 10:13:00,113.91,113.917,113.91,113.915,297700001.0
2005-10-11 10:14:00,113.912,113.921,113.905,113.916,226700003.0
2005-10-11 10:15:00,113.917,113.923,113.912,113.921,289799998.0
2005-10-11 10:16:00,113.928,113.943,113.921,113.943,337499993.0
2005-10-11 10:17:00,113.945,113.945,113.94,113.945,329599998.0
2005-10-11 10:18:00,113.955,113.969,113.944,113.944,295999995.0
2005-10-11 10:19:00,113.934,113.941,113.925,113.925,155500003.0
2005-10-11 10:20:00,113.942,113.942,113.931,113.935,343400003.0
2005-10-11 10:21:00,113.935,113.935,113.932,113.932,145799998.0
2005-10-11 10:22:00,113.937,113.942,113.931,113.94,327899996.0
2005-10-11 10:23:00,113.935,113.937,113.93,113.937,182099999.0
2005-10-11 10:24:00,113.939,113.939,113.931,113.931,176899997.0
2005-10-11 10:25:00,113.93,113.931,113.914,113.917,130200000.0
2005-10-11 10:26:00,113.91,113.913,113.897,113.913,246699996.0
2005-10-11 10:27:00,113.905,113.911,113.903,113.91,203300004.0
2005-10-11 10:28:00,113.899,113.921,113.899,113.921,159599999.0
2005-10-11 10:29:00,113.912,113.919,113.912,113.913,200599999.0
2005-10-11 10:30:00,113.918,113.93,113.918,113.919,253100000.0
2005-10-11 10:31:00,113.923,113.923,113.913,113.917,281700001.0
2005-10-11 10:32:00,113.914,113.921,113.909,113.909,278400004.0
2005-10-11 10:33:00,113.91,113.934,113.91,113.921,187300006.0
2005-10-11 10:34:00,113.902,113.912,113.901,113.901,267799998.0
2005-10-11 10:35:00,113.903,113.91,113.899,113.9,134599998.0
2005-10-11 10:36:00,113.89,113.897,113.871,113.871,128800001.0
2005-10-11 10:37:00,113.88,113.895,113.88,113.895,86900000.0
2005-10-11 10:38:00,113.9,113.9,113.866,113.866,206200000.0
2005-10-11 10:39:00,113.86,113.862,113.845,113.862,174700001.0
2005-10-11 10:40:00,113.856,113.856,113.84,113.844,289000000.0
2005-10-11 10:41:00,113.841,113.841,113.832,113.837,208800000.0
2005-10-11 10:42:00,113.847,113.85,113.833,113.838,228299996.0
2005-10-11 10:43:00,113.835,113.844,113.834,113.84,250200007.0
2005-10-11 10:44:00,113.842,113.852,113.834,113.834,329199999.0
2005-10-11 10:45:00,113.833,113.833,113.83,113.83,75200001.0
2005-10-11 10:46:00,113.828,113.841,113.828,113.837,73100001.0
2005-10-11 10:47:00,113.847,113.859,113.844,113.844,319299996.0
2005-10-11 10:48:00,113.846,113.851,113.846,113.847,52499998.0
2005-10-11 10:49:00,113.85,113.855,113.85,113.855,283700003.0
2005-10-11 10:50:00,113.858,113.86,113.851,113.852,137700000.0
2005-10-11 10:51:00,113.852,113.857,113.85,113.853,316200005.0
2005-10-11 10:52:00,113.858,113.862,113.848,113.848,167199999.0
2005-10-11 10:53:00,113.846,113.868,113.846,113.868,254900001.0
2005-10-11 10:54:00,113.87,113.874,113.861,113.861,391600003.0
2005-10-11 10:55:00,113.853,113.853,113.822,113.822,351099997.0
2005-10-11 10:56:00,113.828,113.833,113.822,113.83,87099999.0
2005-10-11 10:57:00,113.83,113.835,113.83,113.83,163899997.0
2005-10-11 10:58:00,113.832,113.841,113.821,113.821,229500002.0
2005-10-11 10:59:00,113.827,113.829,113.811,113.811,206300005.0
2005-10-11 11:00:00,113.818,113.82,113.814,113.817,431099994.0
2005-10-11 11:01:00,113.825,113.842,113.825,113.842,163099998.0
2005-10-11 11:02:00,113.847,113.85,113.845,113.847,319199995.0
2005-10-11 11:03:00,113.852,113.878,113.852,113.878,187200003.0
2005-10-11 11:04:00,113.88,113.894,113.879,113.883,259199998.0
2005-10-11 11:05:00,113.883,113.906,113.883,113.895,334500002.0
2005-10-11 11:06:00,113.908,113.908,113.901,113.901,223299999.0
2005-10-11 11:07:00,113.895,113.906,113.895,113.906,71000002.0
2005-10-11 11:08:00,113.91,113.93,113.91,113.93,343399999.0
2005-10-11 11:09:00,113.94,113.946,113.933,113.935,284300001.0
2005-10-11 11:10:00,113.931,113.932,113.915,113.932,146600001.0
2005-10-11 11:11:00,113.932,113.933,113.924,113.933,49500000.0
2005-10-11 11:12:00,113.934,113.936,113.921,113.927,412499999.0
2005-10-11 11:13:00,113.918,113.918,113.91,113.918,63600000.0
2005-10-11 11:14:00,113.923,113.928,113.92,113.925,255100002.0
2005-10-11 11:15:00,113.92,113.927,113.912,113.917,111999998.0
2005-10-11 11:16:00,113.903,113.908,113.9,113.9,25700001.0
2005-10-11 11:17:00,113.906,113.92,113.897,113.909,404900000.0
2005-10-11 11:18:00,113.904,113.904,113.887,113.897,192600002.0
2005-10-11 11:19:00,113.887,113.888,113.879,113.879,268399998.0
2005-10-11 11:20:00,113.88,113.88,113.851,113.859,279499994.0
2005-10-11 11:21:00,113.866,113.884,113.861,113.861,219599994.0
2005-10-11 11:22:00,113.863,113.879,113.863,113.871,262300001.0
2005-10-11 11:23:00,113.879,113.898,113.879,113.896,242899997.0
2005-10-11 11:24:00,113.895,113.914,113.895,113.907,144199998.0
2005-10-11 11:25:00,113.91,113.921,113.909,113.917,210800002.0
2005-10-11 11:26:00,113.925,113.933,113.916,113.92,157300003.0
2005-10-11 11:27:00,113.922,113.953,113.921,113.94,257300006.0
2005-10-11 11:28:00,113.942,113.942,113.924,113.927,236600002.0
2005-10-11 11:29:00,113.932,113.961,113.932,113.933,313999997.0
2005-10-11 11:30:00,113.934,113.945,113.927,113.931,150800002.0
2005-10-11 11:31:00,113.933,113.933,113.923,113.927,120800001.0
2005-10-11 11:32:00,113.926,113.935,113.92,113.929,119399999.0
2005-10-11 11:33:00,113.936,113.94,113.924,113.94,94400000.0
2005-10-11 11:34:00,113.955,113.961,113.939,113.944,213000004.0
2005-10-11 11:35:00,113.948,113.948,113.943,113.945,150499999.0
2005-10-11 11:36:00,113.941,113.968,113.94,113.968,139899997.0
2005-10-11 11:37:00,113.948,113.949,113.942,113.947,134600002.0
2005-10-11 11:38:00,113.94,113.94,113.922,113.922,184200006.0
2005-10-11 11:39:00,113.921,113.921,113.881,113.881,214900001.0
2005-10-11 11:40:00,113.865,113.865,113.854,113.858,198100002.0
2005-10-11 11:41:00,113.854,113.863,113.853,113.863,289700005.0
2005-10-11 11:42:00,113.88,113.911,113.88,113.89,199000000.0
2005-10-11 11:43:00,113.865,113.876,113.855,113.855,266600002.0
2005-10-11 11:44:00,113.861,113.863,113.853,113.853,108200001.0
2005-10-11 11:45:00,113.853,113.856,113.838,113.856,304800001.0
2005-10-11 11:46:00,113.858,113.861,113.854,113.857,218700002.0
2005-10-11 11:47:00,113.855,113.863,113.854,113.863,256200000.0
2005-10-11 11:48:00,113.868,113.879,113.861,113.877,159200004.0
2005-10-11 11:49:00,113.889,113.899,113.886,113.897,196100002.0
2005-10-11 11:50:00,113.894,113.894,113.878,113.886,345800000.0
2005-10-11 11:51:00,113.877,113.879,113.869,113.87,266399999.0
2005-10-11 11:52:00,113.876,113.883,113.874,113.883,218800001.0
2005-10-11 11:53:00,113.88,113.888,113.88,113.883,216900000.0
2005-10-11 11:54:00,113.886,113.893,113.879,113.893,406400001.0
2005-10-11 11:55:00,113.896,113.92,113.896,113.914,190400002.0
2005-10-11 11:56:00,113.918,113.939,113.918,113.938,207699998.0
2005-10-11 11:57:00,113.94,113.945,113.94,113.94,140600003.0
2005-10-11 11:58:00,113.94,113.943,113.933,113.943,131500001.0
2005-10-11 11:59:00,113.942,113.959,113.942,113.95,255399999.0
2005-10-11 12:00:00,113.949,113.951,113.94,113.94,174400000.0
2005-10-11 12:01:00,113.95,113.959,113.948,113.948,158800000.0
2005-10-11 12:02:00,113.954,113.968,113.954,113.96,224999999.0
2005-10-11 12:03:00,113.968,113.971,113.964,113.965,295999999.0
2005-10-11 12:04:00,113.975,113.975,113.967,113.968,257399999.0
2005-10-11 12:05:00,113.967,113.967,113.95,113.958,262900000.0
2005-10-11 12:06:00,113.952,113.962,113.949,113.95,313999993.0
2005-10-11 12:07:00,113.957,113.972,113.952,113.972,239000000.0
2005-10-11 12:08:00,113.975,113.975,113.968,113.97,222099998.0
2005-10-11 12:09:00,113.969,113.972,113.957,113.962,260499993.0
2005-10-11 12:10:00,113.964,113.968,113.963,113.968,91399999.0
2005-10-11 12:11:00,113.973,113.973,113.961,113.968,439699998.0
2005-10-11 12:12:00,113.976,113.976,113.958,113.967,274699993.0
2005-10-11 12:13:00,113.965,113.965,113.958,113.965,217900000.0
2005-10-11 12:14:00,113.972,114.002,113.972,114.002,262199999.0
2005-10-11 12:15:00,114.015,114.015,114.01,114.01,166400001.0
2005-10-11 12:16:00,114.005,114.015,114.004,114.004,227100001.0
2005-10-11 12:17:00,114.001,114.011,114.001,114.005,293100002.0
2005-10-11 12:18:00,114.004,114.011,114.004,114.011,3700000.0
2005-10-11 12:19:00,114.013,114.04,114.013,114.04,302300000.0
2005-10-11 12:20:00,114.044,114.051,114.043,114.044,258099993.0
2005-10-11 12:21:00,114.049,114.068,114.049,114.065,133599999.0
2005-10-11 12:22:00,114.061,114.071,114.056,114.071,157399995.0
2005-10-11 12:23:00,114.07,114.07,114.05,114.05,306399997.0
2005-10-11 12:24:00,114.055,114.063,114.055,114.057,177300001.0
2005-10-11 12:25:00,114.047,114.062,114.047,114.062,376900006.0
2005-10-11 12:26:00,114.067,114.081,114.066,114.081,166800002.0
2005-10-11 12:27:00,114.082,114.082,114.068,114.07,398600000.0
2005-10-11 12:28:00,114.069,114.079,114.069,114.074,125799996.0
2005-10-11 12:29:00,114.077,114.082,114.072,114.072,177400000.0
2005-10-11 12:30:00,114.068,114.068,114.05,114.05,275400000.0
2005-10-11 12:31:00,114.059,114.074,114.056,114.066,434100002.0
2005-10-11 12:32:00,114.053,114.053,114.035,114.035,145100003.0
2005-10-11 12:33:00,114.053,114.064,114.046,114.047,251700005.0
2005-10-11 12:34:00,114.04,114.053,114.04,114.051,264799996.0
2005-10-11 12:35:00,114.058,114.07,114.058,114.067,170300000.0
2005-10-11 12:36:00,114.065,114.072,114.063,114.072,234300003.0
2005-10-11 12:37:00,114.068,114.073,114.061,114.069,177800001.0
2005-10-11 12:38:00,114.075,114.112,114.075,114.112,117099997.0
2005-10-11 12:39:00,114.122,114.162,114.12,114.162,276899999.0
2005-10-11 12:40:00,114.16,114.179,114.155,114.164,391899996.0
2005-10-11 12:41:00,114.157,114.157,114.143,114.143,154499997.0
2005-10-11 12:42:00,114.143,114.143,114.122,114.14,129199999.0
2005-10-11 12:43:00,114.145,114.145,114.137,114.14,78700003.0
2005-10-11 12:44:00,114.144,114.154,114.133,114.133,377799995.0
2005-10-11 12:45:00,114.147,114.154,114.147,114.147,133300000.0
2005-10-11 12:46:00,114.145,114.145,114.138,114.14,312700001.0
2005-10-11 12:47:00,114.147,114.155,114.14,114.15,354299992.0
2005-10-11 12:48:00,114.15,114.157,114.137,114.139,199899999.0
2005-10-11 12:49:00,114.129,114.129,114.104,114.104,301100006.0
2005-10-11 12:50:00,114.1,114.119,114.1,114.109,170500003.0
2005-10-11 12:51:00,114.116,114.122,114.113,114.114,196899999.0
2005-10-11 12:52:00,114.117,114.13,114.087,114.1,375100003.0
2005-10-11 12:53:00,114.1,114.112,114.1,114.112,227899996.0
2005-10-11 12:54:00,114.111,114.111,114.102,114.104,196500002.0
2005-10-11 12:55:00,114.122,114.138,114.122,114.138,120700004.0
2005-10-11 12:56:00,114.137,114.144,114.137,114.144,145500003.0
2005-10-11 12:57:00,114.146,114.149,114.137,114.137,277500004.0
2005-10-11 12:58:00,114.14,114.143,114.119,114.122,280699997.0
2005-10-11 12:59:00,114.14,114.145,114.109,114.132,297400001.0
2005-10-11 13:00:00,114.131,114.131,114.107,114.107,110199998.0
2005-10-11 13:01:00,114.1,114.113,114.1,114.11,140900000.0
2005-10-11 13:02:00,114.14,114.14,114.107,114.107,189499999.0
2005-10-11 13:03:00,114.11,114.125,114.104,114.125,349099991.0
2005-10-11 13:04:00,114.118,114.128,114.118,114.12,193900001.0
2005-10-11 13:05:00,114.105,114.131,114.094,114.111,222299998.0
2005-10-11 13:06:00,114.112,114.122,114.112,114.122,61699998.0
2005-10-11 13:07:00,114.124,114.124,114.113,114.117,142700001.0
2005-10-11 13:08:00,114.122,114.126,114.099,114.099,263199998.0
2005-10-11 13:09:00,114.097,114.102,114.089,114.089,297499998.0
2005-10-11 13:10:00,114.102,114.116,114.102,114.116,139499998.0
2005-10-11 13:11:00,114.104,114.114,114.104,114.107,139600000.0
2005-10-11 13:12:00,114.103,114.109,114.06,114.06,264099995.0
2005-10-11 13:13:00,114.06,114.075,114.056,114.073,123600001.0
2005-10-11 13:14:00,114.082,114.084,114.076,114.078,134499999.0
2005-10-11 13:15:00,114.078,114.081,114.067,114.067,185100004.0
2005-10-11 13:16:00,114.056,114.064,114.053,114.06,187700000.0
2005-10-11 13:17:00,114.058,114.058,114.051,114.051,176800001.0
2005-10-11 13:18:00,114.06,114.065,114.058,114.062,117800000.0
2005-10-11 13:19:00,114.056,114.056,114.044,114.046,200600002.0
2005-10-11 13:20:00,114.06,114.065,114.06,114.06,101499998.0
2005-10-11 13:21:00,114.065,114.065,114.052,114.056,179599999.0
2005-10-11 13:22:00,114.054,114.062,114.05,114.062,295999998.0
2005-10-11 13:23:00,114.053,114.088,114.05,114.077,153699997.0
2005-10-11 13:24:00,114.061,114.091,114.039,114.091,242000004.0
2005-10-11 13:25:00,114.077,114.1,114.077,114.1,114900000.0
2005-10-11 13:26:00,114.11,114.127,114.106,114.106,167200001.0
2005-10-11 13:27:00,114.088,114.088,114.075,114.076,128700001.0
2005-10-11 13:28:00,114.075,114.077,114.07,114.077,161700003.0
2005-10-11 13:29:00,114.075,114.078,114.07,114.075,304900005.0
2005-10-11 13:30:00,114.076,114.083,114.074,114.083,222500002.0
2005-10-11 13:31:00,114.09,114.098,114.09,114.092,186500006.0
2005-10-11 13:32:00,114.088,114.095,114.087,114.088,461899994.0
2005-10-11 13:33:00,114.1,114.118,114.1,114.118,312199998.0
2005-10-11 13:34:00,114.117,114.118,114.1,114.1,127200000.0
2005-10-11 13:35:00,114.102,114.134,114.102,114.113,168900001.0
2005-10-11 13:36:00,114.1,114.119,114.091,114.112,303400003.0
2005-10-11 13:37:00,114.108,114.108,114.084,114.092,34700000.0
2005-10-11 13:38:00,114.083,114.083,114.051,114.051,373400004.0
2005-10-11 13:39:00,114.057,114.06,114.055,114.06,113799998.0
2005-10-11 13:40:00,114.067,114.083,114.063,114.083,357500002.0
2005-10-11 13:41:00,114.078,114.101,114.076,114.085,252399997.0
2005-10-11 13:42:00,114.092,114.092,114.028,114.035,85199999.0
2005-10-11 13:43:00,114.087,114.088,114.049,114.049,160600004.0
2005-10-11 13:44:00,114.065,114.077,114.05,114.057,285900000.0
2005-10-11 13:45:00,114.062,114.078,114.061,114.078,130900003.0
2005-10-11 13:46:00,114.087,114.101,114.077,114.077,251200005.0
2005-10-11 13:47:00,114.083,114.083,114.071,114.077,330500000.0
2005-10-11 13:48:00,114.093,114.099,114.067,114.073,224199999.0
2005-10-11 13:49:00,114.067,114.071,114.062,114.063,199200004.0
2005-10-11 13:50:00,114.065,114.067,114.057,114.057,196200003.0
2005-10-11 13:51:00,114.06,114.065,114.06,114.065,182099999.0
2005-10-11 13:52:00,114.048,114.074,114.044,114.056,309999998.0
2005-10-11 13:53:00,114.044,114.048,114.028,114.028,101800000.0
2005-10-11 13:54:00,114.031,114.039,114.024,114.035,204899996.0
2005-10-11 13:55:00,114.035,114.035,114.03,114.035,254100004.0
2005-10-11 13:56:00,114.05,114.057,114.015,114.033,405299998.0
2005-10-11 13:57:00,114.04,114.05,114.04,114.042,251399998.0
2005-10-11 13:58:00,114.04,114.051,114.04,114.047,228500005.0
2005-10-11 13:59:00,114.043,114.043,114.03,114.033,275200000.0
2005-10-11 14:00:00,114.042,114.051,114.04,114.051,288699999.0
2005-10-11 14:01:00,114.05,114.052,114.041,114.047,195599999.0
2005-10-11 14:02:00,114.053,114.055,114.05,114.05,143400001.0
2005-10-11 14:03:00,114.041,114.049,114.037,114.037,129199999.0
2005-10-11 14:04:00,114.042,114.052,114.042,114.048,309200009.0
2005-10-11 14:05:00,114.045,114.05,114.034,114.048,195999998.0
2005-10-11 14:06:00,114.053,114.054,114.045,114.054,279199995.0
2005-10-11 14:07:00,114.057,114.062,114.053,114.06,257999993.0
2005-10-11 14:08:00,114.067,114.079,114.049,114.062,126200003.0
2005-10-11 14:09:00,114.05,114.072,114.04,114.058,337599999.0
2005-10-11 14:10:00,114.055,114.085,114.037,114.08,288200001.0
2005-10-11 14:11:00,114.085,114.093,114.077,114.093,545000001.0
2005-10-11 14:12:00,114.087,114.091,114.066,114.082,274800001.0
2005-10-11 14:13:00,114.087,114.095,114.087,114.088,166800003.0
2005-10-11 14:14:00,114.101,114.121,114.101,114.116,238499999.0
2005-10-11 14:15:00,114.127,114.133,114.122,114.122,333600003.0
2005-10-11 14:16:00,114.117,114.15,114.117,114.15,178399998.0
2005-10-11 14:17:00,114.15,114.162,114.149,114.162,253100000.0
2005-10-11 14:18:00,114.16,114.165,114.16,114.16,327700000.0
2005-10-11 14:19:00,114.155,114.155,114.149,114.154,151699997.0
2005-10-11 14:20:00,114.148,114.161,114.146,114.161,123400001.0
2005-10-11 14:21:00,114.157,114.169,114.157,114.161,215200000.0
2005-10-11 14:22:00,114.17,114.17,114.151,114.151,186500005.0
2005-10-11 14:23:00,114.153,114.153,114.134,114.135,299100004.0
2005-10-11 14:24:00,114.132,114.132,114.114,114.114,239700000.0
2005-10-11 14:25:00,114.124,114.15,114.124,114.146,130600003.0
2005-10-11 14:26:00,114.148,114.15,114.138,114.138,234699999.0
2005-10-11 14:27:00,114.138,114.145,114.138,114.142,231000001.0
2005-10-11 14:28:00,114.142,114.142,114.137,114.137,254000003.0
2005-10-11 14:29:00,114.138,114.139,114.128,114.13,154800000.0
2005-10-11 14:30:00,114.121,114.132,114.121,114.132,165399999.0
2005-10-11 14:31:00,114.13,114.13,114.115,114.125,127200003.0
2005-10-11 14:32:00,114.118,114.125,114.118,114.123,175600002.0
2005-10-11 14:33:00,114.118,114.128,114.118,114.124,78900001.0
2005-10-11 14:34:00,114.123,114.123,114.114,114.114,85899999.0
2005-10-11 14:35:00,114.108,114.112,114.102,114.108,257000000.0
2005-10-11 14:36:00,114.099,114.113,114.099,114.113,258699997.0
2005-10-11 14:37:00,114.113,114.113,114.109,114.113,46000001.0
2005-10-11 14:38:00,114.1,114.109,114.097,114.097,77000001.0
2005-10-11 14:39:00,114.088,114.09,114.082,114.086,123699997.0
2005-10-11 14:40:00,114.089,114.101,114.089,114.092,179200000.0
2005-10-11 14:41:00,114.095,114.104,114.077,114.09,225800001.0
2005-10-11 14:42:00,114.093,114.122,114.093,114.122,172899998.0
2005-10-11 14:43:00,114.132,114.141,114.125,114.13,484499999.0
2005-10-11 14:44:00,114.123,114.123,114.102,114.104,306000004.0
2005-10-11 14:45:00,114.099,114.099,114.092,114.092,46300000.0
2005-10-11 14:46:00,114.09,114.118,114.09,114.103,165200003.0
2005-10-11 14:47:00,114.087,114.099,114.087,114.096,211499996.0
2005-10-11 14:48:00,114.103,114.124,114.098,114.103,190700002.0
2005-10-11 14:49:00,114.104,114.113,114.101,114.113,173100001.0
2005-10-11 14:50:00,114.112,114.123,114.112,114.116,198100003.0
2005-10-11 14:51:00,114.122,114.13,114.121,114.128,259800000.0
2005-10-11 14:52:00,114.138,114.144,114.132,114.134,188200002.0
2005-10-11 14:53:00,114.132,114.14,114.132,114.14,288399997.0
2005-10-11 14:54:00,114.143,114.161,114.143,114.161,119299999.0
2005-10-11 14:55:00,114.165,114.165,114.155,114.16,291399997.0
2005-10-11 14:56:00,114.16,114.173,114.153,114.158,179899996.0
2005-10-11 14:57:00,114.155,114.155,114.147,114.155,142399999.0
2005-10-11 14:58:00,114.158,114.169,114.155,114.155,332899994.0
2005-10-11 14:59:00,114.163,114.185,114.163,114.173,184700002.0
2005-10-11 15:00:00,114.15,114.155,114.145,114.147,160500001.0
2005-10-11 15:01:00,114.154,114.154,114.14,114.14,333100001.0
2005-10-11 15:02:00,114.142,114.151,114.141,114.142,90099999.0
2005-10-11 15:03:00,114.146,114.154,114.142,114.154,266699996.0
2005-10-11 15:04:00,114.162,114.176,114.162,114.162,227699998.0
2005-10-11 15:05:00,114.167,114.167,114.16,114.165,78100000.0
2005-10-11 15:06:00,114.17,114.172,114.151,114.172,320899996.0
2005-10-11 15:07:00,114.153,114.164,114.153,114.157,208799997.0
2005-10-11 15:08:00,114.155,114.155,114.147,114.155,298600004.0
2005-10-11 15:09:00,114.158,114.158,114.155,114.158,92800002.0
2005-10-11 15:10:00,114.153,114.155,114.15,114.155,280499999.0
2005-10-11 15:11:00,114.155,114.155,114.147,114.148,259799995.0
2005-10-11 15:12:00,114.155,114.155,114.15,114.15,160999999.0
2005-10-11 15:13:00,114.155,114.155,114.145,114.148,255800001.0
2005-10-11 15:14:00,114.148,114.161,114.144,114.157,310100004.0
2005-10-11 15:15:00,114.148,114.15,114.148,114.148,256399992.0
2005-10-11 15:16:00,114.153,114.155,114.153,114.155,72000000.0
2005-10-11 15:17:00,114.151,114.162,114.151,114.162,284800002.0
2005-10-11 15:18:00,114.168,114.168,114.158,114.158,138099997.0
2005-10-11 15:19:00,114.158,114.164,114.155,114.16,223599997.0
2005-10-11 15:20:00,114.167,114.173,114.158,114.167,329399996.0
2005-10-11 15:21:00,114.168,114.173,114.158,114.158,273499999.0
2005-10-11 15:22:00,114.159,114.169,114.159,114.16,201700001.0
2005-10-11 15:23:00,114.163,114.17,114.156,114.165,165900001.0
2005-10-11 15:24:00,114.175,114.183,114.175,114.18,315900001.0
2005-10-11 15:25:00,114.18,114.182,114.174,114.177,74900001.0
2005-10-11 15:26:00,114.178,114.182,114.171,114.177,176799997.0
2005-10-11 15:27:00,114.177,114.181,114.165,114.17,190999998.0
2005-10-11 15:28:00,114.152,114.166,114.15,114.152,331199995.0
2005-10-11 15:29:00,114.152,114.161,114.145,114.145,185400003.0
2005-10-11 15:30:00,114.135,114.135,114.107,114.11,130599999.0
2005-10-11 15:31:00,114.118,114.121,114.115,114.118,150199999.0
2005-10-11 15:32:00,114.11,114.131,114.11,114.127,281300002.0
2005-10-11 15:33:00,114.127,114.142,114.127,114.142,257199999.0
2005-10-11 15:34:00,114.141,114.151,114.141,114.151,261699997.0
2005-10-11 15:35:00,114.157,114.164,114.157,114.163,178400000.0
2005-10-11 15:36:00,114.162,114.174,114.155,114.174,344199998.0
2005-10-11 15:37:00,114.175,114.175,114.168,114.17,354299998.0
2005-10-11 15:38:00,114.175,114.175,114.165,114.175,272500001.0
2005-10-11 15:39:00,114.167,114.187,114.167,114.178,165599998.0
2005-10-11 15:40:00,114.181,114.183,114.176,114.177,154400002.0
2005-10-11 15:41:00,114.177,114.186,114.168,114.169,153299999.0
2005-10-11 15:42:00,114.174,114.211,114.174,114.198,458600002.0
2005-10-11 15:43:00,114.2,114.2,114.177,114.18,205699998.0
2005-10-11 15:44:00,114.174,114.21,114.174,114.193,218599997.0
2005-10-11 15:45:00,114.193,114.207,114.183,114.206,261200000.0
2005-10-11 15:46:00,114.215,114.223,114.204,114.218,288199997.0
2005-10-11 15:47:00,114.222,114.224,114.206,114.206,66800002.0
2005-10-11 15:48:00,114.213,114.229,114.205,114.205,385600004.0
2005-10-11 15:49:00,114.199,114.21,114.199,114.207,246899993.0
2005-10-11 15:50:00,114.202,114.202,114.191,114.201,469900002.0
2005-10-11 15:51:00,114.22,114.225,114.197,114.217,287699998.0
2005-10-11 15:52:00,114.225,114.225,114.213,114.217,143600004.0
2005-10-11 15:53:00,114.218,114.222,114.21,114.212,186300002.0
2005-10-11 15:54:00,114.222,114.222,114.22,114.22,105000000.0
2005-10-11 15:55:00,114.231,114.231,114.22,114.222,183800004.0
2005-10-11 15:56:00,114.219,114.229,114.219,114.229,226299994.0
2005-10-11 15:57:00,114.217,114.228,114.217,114.226,267200007.0
2005-10-11 15:58:00,114.222,114.225,114.22,114.22,138400000.0
2005-10-11 15:59:00,114.221,114.225,114.212,114.223,385699998.0
2005-10-11 16:00:00,114.23,114.242,114.23,114.233,216400002.0
2005-10-11 16:01:00,114.235,114.245,114.232,114.245,216899998.0
2005-10-11 16:02:00,114.228,114.24,114.222,114.235,145699998.0
2005-10-11 16:03:00,114.25,114.26,114.25,114.256,178400000.0
2005-10-11 16:04:00,114.247,114.265,114.247,114.257,280299998.0
2005-10-11 16:05:00,114.26,114.272,114.26,114.271,185599999.0
2005-10-11 16:06:00,114.273,114.273,114.252,114.258,258999998.0
2005-10-11 16:07:00,114.249,114.268,114.245,114.268,156900004.0
2005-10-11 16:08:00,114.282,114.286,114.269,114.282,232600000.0
2005-10-11 16:09:00,114.29,114.299,114.287,114.287,132699998.0
2005-10-11 16:10:00,114.299,114.305,114.295,114.295,159899999.0
2005-10-11 16:11:00,114.309,114.316,114.301,114.301,175300000.0
2005-10-11 16:12:00,114.307,114.31,114.302,114.302,244299999.0
2005-10-11 16:13:00,114.302,114.302,114.286,114.286,125500002.0
2005-10-11 16:14:00,114.275,114.275,114.244,114.247,226100001.0
2005-10-11 16:15:00,114.243,114.253,114.243,114.253,221999998.0
2005-10-11 16:16:00,114.255,114.272,114.255,114.272,268600000.0
2005-10-11 16:17:00,114.278,114.289,114.278,114.278,193299995.0
2005-10-11 16:18:00,114.282,114.285,114.277,114.277,127200000.0
2005-10-11 16:19:00,114.274,114.274,114.241,114.241,199900002.0
2005-10-11 16:20:00,114.248,114.25,114.238,114.24,104600000.0
2005-10-11 16:21:00,114.238,114.238,114.204,114.213,379699996.0
2005-10-11 16:22:00,114.22,114.229,114.22,114.226,282000006.0
2005-10-11 16:23:00,114.221,114.24,114.218,114.24,186300003.0
2005-10-11 16:24:00,114.237,114.252,114.237,114.252,142999997.0
2005-10-11 16:25:00,114.253,114.259,114.247,114.253,251399996.0
2005-10-11 16:26:00,114.247,114.263,114.247,114.263,307400003.0
2005-10-11 16:27:00,114.266,114.297,114.266,114.29,313199997.0
2005-10-11 16:28:00,114.3,114.3,114.27,114.27,224800000.0
2005-10-11 16:29:00,114.272,114.282,114.261,114.261,184999998.0
2005-10-11 16:30:00,114.266,114.277,114.266,114.277,200600002.0
2005-10-11 16:31:00,114.283,114.291,114.283,114.284,164800002.0
2005-10-11 16:32:00,114.275,114.289,114.275,114.286,340600000.0
2005-10-11 16:33:00,114.28,114.284,114.279,114.28,84199998.0
2005-10-11 16:34:00,114.277,114.283,114.277,114.279,174099996.0
2005-10-11 16:35:00,114.282,114.282,114.269,114.277,251100001.0
2005-10-11 16:36:00,114.281,114.303,114.281,114.298,187199994.0
2005-10-11 16:37:00,114.301,114.311,114.301,114.31,277500002.0
2005-10-11 16:38:00,114.317,114.324,114.313,114.324,240600007.0
2005-10-11 16:39:00,114.322,114.338,114.32,114.33,333400003.0
2005-10-11 16:40:00,114.336,114.348,114.336,114.343,223199991.0
2005-10-11 16:41:00,114.346,114.353,114.338,114.353,227299996.0
2005-10-11 16:42:00,114.36,114.36,114.358,114.358,71900003.0
2005-10-11 16:43:00,114.372,114.372,114.361,114.361,207099997.0
2005-10-11 16:44:00,114.36,114.369,114.356,114.369,212400000.0
2005-10-11 16:45:00,114.377,114.383,114.368,114.373,270499998.0
2005-10-11 16:46:00,114.374,114.385,114.371,114.372,179599998.0
2005-10-11 16:47:00,114.366,114.375,114.364,114.368,203199997.0
2005-10-11 16:48:00,114.367,114.372,114.354,114.358,221299998.0
2005-10-11 16:49:00,114.346,114.346,114.337,114.342,175399999.0
2005-10-11 16:50:00,114.338,114.348,114.338,114.343,210599997.0
2005-10-11 16:51:00,114.351,114.351,114.32,114.32,304600000.0
2005-10-11 16:52:00,114.306,114.321,114.306,114.315,282600001.0
2005-10-11 16:53:00,114.312,114.326,114.305,114.309,203099996.0
2005-10-11 16:54:00,114.316,114.33,114.307,114.33,341800008.0
2005-10-11 16:55:00,114.326,114.334,114.325,114.334,170700003.0
2005-10-11 16:56:00,114.332,114.332,114.317,114.317,266099998.0
2005-10-11 16:57:00,114.327,114.341,114.327,114.341,112699998.0
2005-10-11 16:58:00,114.35,114.37,114.35,114.358,362899995.0
2005-10-11 16:59:00,114.359,114.366,114.355,114.365,254699996.0
2005-10-11 17:00:00,114.362,114.362,114.344,114.347,280500004.0
2005-10-11 17:01:00,114.343,114.343,114.324,114.336,349099994.0
2005-10-11 17:02:00,114.344,114.344,114.333,114.336,201700002.0
2005-10-11 17:03:00,114.329,114.35,114.327,114.345,212699997.0
2005-10-11 17:04:00,114.354,114.354,114.34,114.34,245500002.0
2005-10-11 17:05:00,114.343,114.353,114.343,114.344,80600000.0
2005-10-11 17:06:00,114.351,114.351,114.329,114.329,137200002.0
2005-10-11 17:07:00,114.323,114.323,114.315,114.317,189800003.0
2005-10-11 17:08:00,114.312,114.318,114.305,114.305,182499994.0
2005-10-11 17:09:00,114.3,114.305,114.298,114.298,188199997.0
2005-10-11 17:10:00,114.301,114.301,114.284,114.287,359299997.0
2005-10-11 17:11:00,114.275,114.275,114.254,114.254,137600001.0
2005-10-11 17:12:00,114.251,114.261,114.251,114.259,281499991.0
2005-10-11 17:13:00,114.267,114.271,114.249,114.249,229500001.0
2005-10-11 17:14:00,114.237,114.237,114.23,114.23,130600002.0
2005-10-11 17:15:00,114.225,114.25,114.225,114.25,146900001.0
2005-10-11 17:16:00,114.246,114.246,114.238,114.244,154500001.0
2005-10-11 17:17:00,114.247,114.254,114.247,114.254,411299998.0
2005-10-11 17:18:00,114.252,114.252,114.241,114.242,124200001.0
2005-10-11 17:19:00,114.247,114.283,114.246,114.249,260999999.0
2005-10-11 17:20:00,114.246,114.261,114.23,114.261,307300006.0
2005-10-11 17:21:00,114.273,114.289,114.273,114.274,246900006.0
2005-10-11 17:22:00,114.274,114.278,114.274,114.277,67899998.0
2005-10-11 17:23:00,114.265,114.271,114.255,114.255,304199997.0
2005-10-11 17:24:00,114.255,114.255,114.25,114.25,206599997.0
2005-10-11 17:25:00,114.25,114.267,114.245,114.257,381399998.0
2005-10-11 17:26:00,114.245,114.273,114.241,114.259,188799997.0
2005-10-11 17:27:00,114.265,114.284,114.265,114.265,186100005.0
2005-10-11 17:28:00,114.276,114.285,114.276,114.285,248100004.0
2005-10-11 17:29:00,114.277,114.293,114.277,114.293,238100001.0
2005-10-11 17:30:00,114.291,114.291,114.284,114.284,75600003.0
2005-10-11 17:31:00,114.28,114.287,114.279,114.279,128499998.0
2005-10-11 17:32:00,114.285,114.285,114.277,114.285,279899995.0
2005-10-11 17:33:00,114.28,114.285,114.28,114.285,222299997.0
2005-10-11 17:34:00,114.283,114.283,114.283,114.283,93200001.0
2005-10-11 17:35:00,114.297,114.309,114.277,114.277,204300002.0
2005-10-11 17:36:00,114.277,114.277,114.261,114.273,302199997.0
2005-10-11 17:37:00,114.285,114.301,114.278,114.278,130100003.0
2005-10-11 17:38:00,114.282,114.285,114.274,114.284,173700001.0
2005-10-11 17:39:00,114.265,114.274,114.259,114.266,275799998.0
2005-10-11 17:40:00,114.275,114.282,114.275,114.28,190600003.0
2005-10-11 17:41:00,114.268,114.275,114.263,114.263,339299998.0
2005-10-11 17:42:00,114.267,114.283,114.267,114.275,144600004.0
2005-10-11 17:43:00,114.274,114.287,114.267,114.267,160200002.0
2005-10-11 17:44:00,114.288,114.288,114.259,114.265,285400002.0
2005-10-11 17:45:00,114.262,114.264,114.24,114.24,216400003.0
2005-10-11 17:46:00,114.242,114.262,114.239,114.252,250099999.0
2005-10-11 17:47:00,114.231,114.233,114.222,114.222,347100006.0
2005-10-11 17:48:00,114.222,114.227,114.222,114.227,94099998.0
2005-10-11 17:49:00,114.232,114.249,114.232,114.235,172200000.0
2005-10-11 17:50:00,114.235,114.241,114.226,114.232,358600009.0
2005-10-11 17:51:00,114.228,114.235,114.225,114.225,274400002.0
2005-10-11 17:52:00,114.235,114.242,114.229,114.229,230700002.0
2005-10-11 17:53:00,114.235,114.244,114.224,114.227,228600008.0
2005-10-11 17:54:00,114.245,114.257,114.231,114.231,242400005.0
2005-10-11 17:55:00,114.216,114.243,114.216,114.228,464499995.0
2005-10-11 17:56:00,114.228,114.229,114.224,114.228,67699999.0
2005-10-11 17:57:00,114.22,114.225,114.215,114.225,208799999.0
2005-10-11 17:58:00,114.218,114.218,114.205,114.205,91900003.0
2005-10-11 17:59:00,114.213,114.213,114.2,114.207,267899998.0
2005-10-11 18:00:00,114.203,114.214,114.18,114.184,273499999.0
2005-10-11 18:01:00,114.206,114.229,114.206,114.213,2016100009.0
2005-10-11 18:03:00,114.24,114.24,114.22,114.24,2031100008.0
2005-10-11 18:04:00,114.25,114.26,114.24,114.26,2031100008.0
2005-10-11 18:05:00,114.25,114.26,114.25,114.26,2031100008.0
2005-10-11 18:06:00,114.27,114.28,114.26,114.28,2031100008.0
2005-10-11 18:07:00,114.29,114.29,114.29,114.29,2031100008.0
2005-10-11 18:09:00,114.28,114.28,114.28,114.28,2031100008.0
2005-10-11 18:10:00,114.28,114.29,114.28,114.29,2031100008.0
2005-10-11 18:11:00,114.283,114.283,114.271,114.277,2031100008.0
2005-10-11 18:12:00,114.27,114.282,114.27,114.282,1885000010.0
2005-10-11 18:13:00,114.3,114.3,114.29,114.3,1660200008.0
2005-10-11 18:14:00,114.29,114.3,114.29,114.3,1660200008.0
2005-10-11 18:15:00,114.29,114.3,114.29,114.3,1660200008.0
2005-10-11 18:17:00,114.29,114.3,114.29,114.29,1660200008.0
2005-10-11 18:18:00,114.28,114.28,114.27,114.27,1660200008.0
2005-10-11 18:19:00,114.28,114.29,114.27,114.29,1660200008.0
2005-10-11 18:20:00,114.28,114.29,114.28,114.29,1660200008.0
2005-10-11 18:21:00,114.3,114.32,114.3,114.3,1660200008.0
2005-10-11 18:22:00,114.33,114.33,114.32,114.32,1660200008.0
2005-10-11 18:23:00,114.33,114.35,114.33,114.33,1660200008.0
2005-10-11 18:24:00,114.34,114.34,114.33,114.33,1660200008.0
2005-10-11 18:25:00,114.34,114.35,114.34,114.34,1660200008.0
2005-10-11 18:27:00,114.333,114.333,114.322,114.327,1660200008.0
2005-10-11 18:28:00,114.34,114.35,114.34,114.35,1902999995.0
2005-10-11 18:29:00,114.34,114.35,114.34,114.35,1902999995.0
2005-10-11 18:30:00,114.33,114.341,114.321,114.336,1902999995.0
2005-10-11 18:31:00,114.34,114.37,114.34,114.36,1654499984.0
2005-10-11 18:32:00,114.37,114.37,114.36,114.36,1654499984.0
2005-10-11 18:33:00,114.35,114.36,114.34,114.34,1654499984.0
2005-10-11 18:34:00,114.33,114.33,114.33,114.33,1654499984.0
2005-10-11 18:35:00,114.32,114.32,114.3,114.32,1654499984.0
2005-10-11 18:36:00,114.312,114.338,114.312,114.338,1654499984.0
2005-10-11 18:37:00,114.338,114.338,114.325,114.333,1105300001.0
2005-10-11 18:38:00,114.339,114.339,114.321,114.322,1218700005.0
2005-10-11 18:39:00,114.326,114.333,114.324,114.328,496099999.0
2005-10-11 18:40:00,114.327,114.33,114.318,114.318,1760800002.0
2005-10-11 18:41:00,114.312,114.322,114.287,114.315,1758300007.0
2005-10-11 18:42:00,114.321,114.342,114.321,114.342,1818099990.0
2005-10-11 18:43:00,114.348,114.364,114.346,114.353,1069499994.0
2005-10-11 18:44:00,114.351,114.351,114.336,114.338,767799996.0
2005-10-11 18:45:00,114.338,114.344,114.332,114.338,1765900008.0
2005-10-11 18:46:00,114.342,114.356,114.342,114.355,1473899992.0
2005-10-11 18:47:00,114.355,114.363,114.355,114.363,393600006.0
2005-10-11 18:48:00,114.368,114.405,114.368,114.396,901800003.0
2005-10-11 18:49:00,114.401,114.445,114.401,114.437,1109499991.0
2005-10-11 18:50:00,114.444,114.455,114.433,114.44,1793699995.0
2005-10-11 18:51:00,114.441,114.461,114.441,114.451,1732300003.0
2005-10-11 18:52:00,114.454,114.454,114.438,114.44,1715799989.0
2005-10-11 18:53:00,114.442,114.442,114.425,114.428,1512699992.0
2005-10-11 18:54:00,114.43,114.438,114.425,114.433,1827799994.0
2005-10-11 18:55:00,114.43,114.44,114.43,114.44,415600000.0
2005-10-11 18:56:00,114.428,114.442,114.428,114.435,415600000.0
2005-10-11 18:57:00,114.448,114.46,114.436,114.46,1030000002.0
2005-10-11 18:58:00,114.43,114.43,114.417,114.417,1150799999.0
2005-10-11 18:59:00,114.422,114.447,114.421,114.447,1726899989.0
2005-10-11 19:00:00,114.437,114.451,114.423,114.423,846999996.0
2005-10-11 19:01:00,114.43,114.435,114.42,114.433,614499993.0
2005-10-11 19:02:00,114.431,114.435,114.421,114.425,728800005.0
2005-10-11 19:03:00,114.425,114.434,114.424,114.426,1436499992.0
2005-10-11 19:04:00,114.427,114.438,114.425,114.438,1118700001.0
2005-10-11 19:05:00,114.432,114.432,114.415,114.415,871599988.0
2005-10-11 19:06:00,114.43,114.434,114.407,114.42,1117899996.0
2005-10-11 19:07:00,114.44,114.44,114.43,114.44,1641199995.0
2005-10-11 19:08:00,114.428,114.428,114.411,114.42,1641199995.0
2005-10-11 19:09:00,114.42,114.441,114.407,114.409,595800004.0
2005-10-11 19:10:00,114.408,114.435,114.408,114.431,705400002.0
2005-10-11 19:11:00,114.418,114.418,114.404,114.41,627000000.0
2005-10-11 19:12:00,114.411,114.44,114.41,114.44,960099996.0
2005-10-11 19:13:00,114.408,114.411,114.401,114.406,612100005.0
2005-10-11 19:14:00,114.409,114.423,114.405,114.423,750199996.0
2005-10-11 19:15:00,114.406,114.411,114.399,114.407,1506800004.0
2005-10-11 19:16:00,114.412,114.427,114.405,114.416,960299990.0
2005-10-11 19:17:00,114.407,114.411,114.403,114.406,994499996.0
2005-10-11 19:18:00,114.399,114.409,114.399,114.409,865000001.0
2005-10-11 19:19:00,114.413,114.428,114.402,114.411,1734000010.0
2005-10-11 19:20:00,114.408,114.411,114.399,114.402,905300004.0
2005-10-11 19:21:00,114.403,114.413,114.4,114.4,1485000003.0
2005-10-11 19:22:00,114.401,114.41,114.401,114.405,765000000.0
2005-10-11 19:24:00,114.408,114.423,114.4,114.4,1569699982.0
2005-10-11 19:25:00,114.395,114.408,114.395,114.408,1542099997.0
2005-10-11 19:26:00,114.41,114.42,114.4,114.41,1793600022.0
2005-10-11 19:27:00,114.414,114.425,114.412,114.425,1793600022.0
2005-10-11 19:28:00,114.418,114.432,114.418,114.422,879900007.0
2005-10-11 19:29:00,114.426,114.433,114.425,114.426,712400003.0
2005-10-11 19:30:00,114.423,114.435,114.423,114.425,706700010.0
2005-10-11 19:31:00,114.428,114.438,114.426,114.427,1548899998.0
2005-10-11 19:32:00,114.419,114.426,114.41,114.41,1802999999.0
2005-10-11 19:33:00,114.415,114.434,114.409,114.419,1156199999.0
2005-10-11 19:34:00,114.431,114.431,114.409,114.415,1310800010.0
2005-10-11 19:35:00,114.416,114.423,114.414,114.423,1124399992.0
2005-10-11 19:36:00,114.418,114.445,114.413,114.433,463200001.0
2005-10-11 19:37:00,114.433,114.45,114.427,114.427,320900000.0
2005-10-11 19:38:00,114.441,114.449,114.415,114.421,1105400007.0
2005-10-11 19:39:00,114.423,114.437,114.418,114.425,1233700002.0
2005-10-11 19:40:00,114.428,114.451,114.424,114.424,738900006.0
2005-10-11 19:41:00,114.421,114.433,114.421,114.425,1125799993.0
2005-10-11 19:42:00,114.428,114.451,114.41,114.43,838400003.0
2005-10-11 19:43:00,114.435,114.447,114.424,114.437,477400002.0
2005-10-11 19:44:00,114.441,114.448,114.411,114.443,827400001.0
2005-10-11 19:45:00,114.481,114.481,114.45,114.457,951700010.0
2005-10-11 19:46:00,114.448,114.459,114.443,114.443,1191600007.0
2005-10-11 19:47:00,114.442,114.452,114.44,114.452,480900004.0
2005-10-11 19:48:00,114.45,114.455,114.445,114.454,1727599990.0
2005-10-11 19:49:00,114.451,114.451,114.437,114.437,705500001.0
2005-10-11 19:50:00,114.435,114.445,114.432,114.445,847100004.0
2005-10-11 19:51:00,114.442,114.442,114.423,114.435,702100002.0
2005-10-11 19:52:00,114.438,114.46,114.438,114.46,764100005.0
2005-10-11 19:53:00,114.466,114.466,114.454,114.457,988200002.0
2005-10-11 19:54:00,114.465,114.479,114.456,114.456,1729700016.0
2005-10-11 19:55:00,114.447,114.462,114.442,114.462,572800007.0
2005-10-11 19:56:00,114.445,114.445,114.438,114.445,739099997.0
2005-10-11 19:57:00,114.446,114.454,114.446,114.45,686400000.0
2005-10-11 19:58:00,114.453,114.465,114.442,114.444,1346100000.0
2005-10-11 19:59:00,114.448,114.463,114.448,114.454,787299999.0
2005-10-11 20:00:00,114.458,114.459,114.428,114.447,272300002.0
2005-10-11 20:01:00,114.45,114.459,114.421,114.428,624900006.0
2005-10-11 20:02:00,114.42,114.432,114.42,114.427,832200006.0
2005-10-11 20:03:00,114.428,114.443,114.428,114.443,631899998.0
2005-10-11 20:04:00,114.448,114.481,114.448,114.457,711100002.0
2005-10-11 20:05:00,114.452,114.471,114.452,114.471,824799997.0
2005-10-11 20:06:00,114.469,114.476,114.464,114.467,1721500005.0
2005-10-11 20:07:00,114.46,114.465,114.454,114.458,805199993.0
2005-10-11 20:08:00,114.452,114.482,114.452,114.482,797800006.0
2005-10-11 20:09:00,114.467,114.474,114.453,114.461,1182700002.0
2005-10-11 20:10:00,114.463,114.463,114.455,114.459,849500004.0
2005-10-11 20:11:00,114.461,114.472,114.459,114.465,1767399999.0
2005-10-11 20:13:00,114.486,114.488,114.464,114.464,1004300009.0
2005-10-11 20:14:00,114.468,114.469,114.448,114.455,1197100007.0
2005-10-11 20:15:00,114.455,114.477,114.431,114.465,1637399998.0
2005-10-11 20:16:00,114.46,114.469,114.439,114.439,1116300010.0
2005-10-11 20:17:00,114.445,114.452,114.435,114.435,666599997.0
2005-10-11 20:18:00,114.44,114.452,114.44,114.452,160200002.0
2005-10-11 20:19:00,114.457,114.463,114.455,114.463,860599997.0
2005-10-11 20:20:00,114.464,114.491,114.464,114.468,857399997.0
2005-10-11 20:21:00,114.467,114.472,114.461,114.461,1069400000.0
2005-10-11 20:22:00,114.46,114.465,114.457,114.46,1653399998.0
2005-10-11 20:23:00,114.457,114.464,114.451,114.463,956599991.0
2005-10-11 20:24:00,114.463,114.472,114.457,114.457,804200006.0
2005-10-11 20:25:00,114.467,114.476,114.464,114.47,1032899999.0
2005-10-11 20:26:00,114.486,114.496,114.459,114.478,1028500007.0
2005-10-11 20:27:00,114.475,114.475,114.464,114.473,1299300004.0
2005-10-11 20:28:00,114.5,114.59,114.5,114.58,2009200003.0
2005-10-11 20:29:00,114.57,114.59,114.54,114.54,2009200003.0
2005-10-11 20:30:00,114.55,114.55,114.53,114.53,2009200003.0
2005-10-11 20:31:00,114.505,114.52,114.5,114.52,2009200003.0
2005-10-11 20:32:00,114.52,114.53,114.5,114.5,843999995.0
2005-10-11 20:33:00,114.505,114.523,114.49,114.523,843999995.0
2005-10-11 20:34:00,114.522,114.529,114.513,114.525,501899995.0
2005-10-11 20:35:00,114.522,114.522,114.504,114.514,584499999.0
2005-10-11 20:36:00,114.515,114.542,114.51,114.542,473200007.0
2005-10-11 20:37:00,114.544,114.547,114.536,114.536,430599998.0
2005-10-11 20:38:00,114.54,114.59,114.54,114.59,1074299999.0
2005-10-11 20:39:00,114.597,114.612,114.579,114.579,787400004.0
2005-10-11 20:40:00,114.59,114.62,114.58,114.62,1083000005.0
2005-10-11 20:41:00,114.609,114.622,114.603,114.615,1083000005.0
2005-10-11 20:42:00,114.608,114.61,114.592,114.592,974599994.0
2005-10-11 20:43:00,114.59,114.601,114.587,114.587,1484499993.0
2005-10-11 20:44:00,114.581,114.581,114.551,114.575,1749800010.0
2005-10-11 20:45:00,114.575,114.587,114.547,114.57,1404199988.0
2005-10-11 20:46:00,114.577,114.59,114.564,114.59,1563499995.0
2005-10-11 20:47:00,114.592,114.592,114.574,114.585,1756199997.0
2005-10-11 20:48:00,114.589,114.609,114.589,114.605,1620900012.0
2005-10-11 20:49:00,114.604,114.626,114.592,114.608,985100001.0
2005-10-11 20:50:00,114.61,114.629,114.594,114.594,1420899994.0
2005-10-11 20:51:00,114.589,114.594,114.587,114.594,640300000.0
2005-10-11 20:52:00,114.6,114.606,114.59,114.59,207400003.0
2005-10-11 20:53:00,114.572,114.572,114.557,114.565,1266800016.0
2005-10-11 20:54:00,114.567,114.575,114.567,114.568,496500001.0
2005-10-11 20:55:00,114.563,114.563,114.542,114.542,1714199991.0
2005-10-11 20:56:00,114.549,114.591,114.549,114.591,1130500002.0
2005-10-11 20:57:00,114.588,114.588,114.552,114.552,1774599984.0
2005-10-11 20:58:00,114.55,114.57,114.55,114.57,1659700008.0
2005-10-11 20:59:00,114.55,114.57,114.55,114.55,1659700008.0
2005-10-11 21:00:00,114.564,114.605,114.557,114.557,1659700008.0
2005-10-11 21:01:00,114.573,114.578,114.544,114.544,1146000008.0
2005-10-11 21:02:00,114.54,114.558,114.534,114.537,925499998.0
2005-10-11 21:03:00,114.537,114.542,114.528,114.53,1004799993.0
2005-10-11 21:04:00,114.544,114.555,114.525,114.535,373100000.0
2005-10-11 21:05:00,114.537,114.55,114.531,114.531,652199995.0
2005-10-11 21:06:00,114.521,114.523,114.516,114.52,1124900003.0
2005-10-11 21:07:00,114.525,114.542,114.525,114.542,1480599989.0
2005-10-11 21:08:00,114.55,114.578,114.543,114.548,644100008.0
2005-10-11 21:09:00,114.578,114.578,114.55,114.55,311000003.0
2005-10-11 21:10:00,114.542,114.542,114.527,114.538,458599994.0
2005-10-11 21:11:00,114.538,114.538,114.523,114.523,245000003.0
2005-10-11 21:12:00,114.52,114.533,114.519,114.521,628600002.0
2005-10-11 21:13:00,114.533,114.548,114.528,114.532,617799995.0
2005-10-11 21:14:00,114.533,114.533,114.512,114.514,1320500000.0
2005-10-11 21:15:00,114.507,114.511,114.496,114.509,1629600007.0
2005-10-11 21:16:00,114.502,114.517,114.501,114.513,1000099997.0
2005-10-11 21:17:00,114.507,114.511,114.497,114.5,1799399989.0
2005-10-11 21:18:00,114.525,114.536,114.496,114.511,1037699995.0
2005-10-11 21:19:00,114.5,114.51,114.498,114.498,1535299999.0
2005-10-11 21:20:00,114.496,114.507,114.492,114.503,1148499987.0
2005-10-11 21:21:00,114.505,114.508,114.498,114.5,957600004.0
2005-10-11 21:22:00,114.503,114.516,114.502,114.506,1716900003.0
2005-10-11 21:23:00,114.512,114.514,114.503,114.506,1057199996.0
2005-10-11 21:24:00,114.505,114.507,114.498,114.5,1541299997.0
2005-10-11 21:25:00,114.5,114.508,114.498,114.5,1575000003.0
2005-10-11 21:26:00,114.504,114.517,114.504,114.508,1094899991.0
2005-10-11 21:27:00,114.512,114.524,114.512,114.515,1097300001.0
2005-10-11 21:28:00,114.511,114.529,114.502,114.502,324999998.0
2005-10-11 21:29:00,114.512,114.534,114.504,114.504,630199998.0
2005-10-11 21:30:00,114.5,114.505,114.498,114.5,697699994.0
2005-10-11 21:31:00,114.498,114.515,114.498,114.5,225100002.0
2005-10-11 21:32:00,114.493,114.493,114.488,114.493,783900010.0
2005-10-11 21:33:00,114.492,114.498,114.492,114.495,491100001.0
2005-10-11 21:34:00,114.495,114.502,114.484,114.49,568800002.0
2005-10-11 21:35:00,114.492,114.499,114.481,114.482,418700001.0
2005-10-11 21:36:00,114.483,114.502,114.479,114.479,391099999.0
2005-10-11 21:37:00,114.475,114.475,114.452,114.454,473000004.0
2005-10-11 21:38:00,114.45,114.45,114.442,114.444,149699996.0
2005-10-11 21:39:00,114.454,114.494,114.454,114.461,727400001.0
2005-10-11 21:40:00,114.459,114.477,114.459,114.477,488300005.0
2005-10-11 21:41:00,114.46,114.46,114.457,114.46,674900011.0
2005-10-11 21:42:00,114.462,114.477,114.459,114.466,990200013.0
2005-10-11 21:43:00,114.47,114.47,114.456,114.46,366199996.0
2005-10-11 21:44:00,114.472,114.51,114.472,114.493,1111700004.0
2005-10-11 21:45:00,114.496,114.512,114.491,114.512,805200005.0
2005-10-11 21:46:00,114.51,114.522,114.506,114.508,855600000.0
2005-10-11 21:47:00,114.504,114.549,114.493,114.51,543899998.0
2005-10-11 21:48:00,114.503,114.52,114.503,114.503,976300002.0
2005-10-11 21:49:00,114.521,114.535,114.519,114.519,505200003.0
2005-10-11 21:50:00,114.513,114.52,114.511,114.514,296800000.0
2005-10-11 21:51:00,114.519,114.529,114.507,114.515,444100005.0
2005-10-11 21:52:00,114.512,114.556,114.512,114.551,184800002.0
2005-10-11 21:53:00,114.515,114.529,114.507,114.524,419999993.0
2005-10-11 21:54:00,114.521,114.53,114.507,114.507,690500008.0
2005-10-11 21:55:00,114.523,114.563,114.523,114.561,164499999.0
2005-10-11 21:56:00,114.563,114.563,114.537,114.543,492399991.0
2005-10-11 21:57:00,114.546,114.563,114.516,114.516,247300000.0
2005-10-11 21:58:00,114.528,114.551,114.528,114.541,179199997.0
2005-10-11 21:59:00,114.535,114.535,114.525,114.53,467599997.0
2005-10-11 22:00:00,114.53,114.573,114.51,114.51,1069400008.0
2005-10-11 22:01:00,114.496,114.502,114.479,114.496,1211599999.0
2005-10-11 22:02:00,114.487,114.493,114.475,114.475,923200012.0
2005-10-11 22:03:00,114.49,114.507,114.465,114.465,273600000.0
2005-10-11 22:04:00,114.466,114.485,114.466,114.467,708500002.0
2005-10-11 22:05:00,114.498,114.498,114.46,114.46,97300000.0
2005-10-11 22:06:00,114.453,114.455,114.445,114.445,130600000.0
2005-10-11 22:07:00,114.438,114.475,114.433,114.467,328299996.0
2005-10-11 22:08:00,114.465,114.476,114.454,114.462,226300002.0
2005-10-11 22:09:00,114.46,114.466,114.446,114.446,213200001.0
2005-10-11 22:10:00,114.443,114.466,114.443,114.465,264700001.0
2005-10-11 22:11:00,114.464,114.504,114.464,114.479,657500000.0
2005-10-11 22:12:00,114.48,114.488,114.471,114.475,349200003.0
2005-10-11 22:13:00,114.471,114.501,114.471,114.482,598599995.0
2005-10-11 22:14:00,114.486,114.508,114.48,114.496,253599998.0
2005-10-11 22:15:00,114.5,114.509,114.472,114.472,379699998.0
2005-10-11 22:16:00,114.485,114.5,114.46,114.46,624200000.0
2005-10-11 22:17:00,114.467,114.47,114.458,114.468,268699999.0
2005-10-11 22:18:00,114.48,114.495,114.469,114.495,404899997.0
2005-10-11 22:19:00,114.501,114.511,114.471,114.473,411799997.0
2005-10-11 22:20:00,114.482,114.491,114.464,114.467,355100002.0
2005-10-11 22:21:00,114.462,114.462,114.439,114.454,218200007.0
2005-10-11 22:22:00,114.465,114.477,114.457,114.47,166899999.0
2005-10-11 22:23:00,114.448,114.467,114.448,114.456,266300001.0
2005-10-11 22:24:00,114.479,114.479,114.449,114.457,185000000.0
2005-10-11 22:25:00,114.47,114.475,114.456,114.465,266899999.0
2005-10-11 22:26:00,114.464,114.481,114.446,114.446,339199998.0
2005-10-11 22:27:00,114.454,114.454,114.44,114.447,1167400002.0
2005-10-11 22:28:00,114.469,114.469,114.446,114.455,337200000.0
2005-10-11 22:29:00,114.457,114.47,114.438,114.438,170399998.0
2005-10-11 22:30:00,114.447,114.488,114.447,114.463,282899998.0
2005-10-11 22:31:00,114.483,114.487,114.474,114.476,337299998.0
2005-10-11 22:32:00,114.479,114.509,114.479,114.506,409200002.0
2005-10-11 22:33:00,114.489,114.518,114.481,114.482,623499992.0
2005-10-11 22:34:00,114.48,114.51,114.48,114.51,1064500010.0
2005-10-11 22:35:00,114.486,114.513,114.486,114.5,443999997.0
2005-10-11 22:36:00,114.482,114.5,114.482,114.491,950800003.0
2005-10-11 22:37:00,114.493,114.5,114.477,114.477,145499998.0
2005-10-11 22:38:00,114.492,114.5,114.48,114.48,104099998.0
2005-10-11 22:39:00,114.483,114.506,114.483,114.491,302900003.0
2005-10-11 22:40:00,114.496,114.509,114.479,114.484,637500006.0
2005-10-11 22:41:00,114.497,114.508,114.492,114.508,185199998.0
2005-10-11 22:42:00,114.485,114.493,114.485,114.489,264299994.0
2005-10-11 22:43:00,114.503,114.512,114.489,114.489,348500003.0
2005-10-11 22:44:00,114.493,114.513,114.493,114.495,155100000.0
2005-10-11 22:45:00,114.498,114.51,114.489,114.503,475400000.0
2005-10-11 22:46:00,114.497,114.521,114.497,114.503,325100001.0
2005-10-11 22:47:00,114.521,114.54,114.503,114.503,227800000.0
2005-10-11 22:48:00,114.513,114.522,114.493,114.493,262699997.0
2005-10-11 22:49:00,114.507,114.529,114.507,114.515,237200000.0
2005-10-11 22:50:00,114.53,114.53,114.504,114.507,426799989.0
2005-10-11 22:51:00,114.517,114.542,114.517,114.517,250599996.0
2005-10-11 22:52:00,114.517,114.545,114.517,114.524,240400000.0
2005-10-11 22:53:00,114.523,114.533,114.522,114.523,728400003.0
2005-10-11 22:54:00,114.524,114.54,114.52,114.532,153099999.0
2005-10-11 22:55:00,114.531,114.533,114.499,114.499,321600000.0
2005-10-11 22:56:00,114.5,114.545,114.5,114.51,328600005.0
2005-10-11 22:57:00,114.532,114.542,114.511,114.532,527099994.0
2005-10-11 22:58:00,114.526,114.559,114.526,114.548,264599992.0
2005-10-11 22:59:00,114.525,114.567,114.522,114.545,349500002.0
2005-10-11 23:00:00,114.557,114.574,114.536,114.556,344900003.0
2005-10-11 23:01:00,114.555,114.568,114.544,114.568,198899999.0
2005-10-11 23:02:00,114.562,114.566,114.551,114.557,184799998.0
2005-10-11 23:03:00,114.562,114.583,114.562,114.577,160100005.0
2005-10-11 23:04:00,114.553,114.582,114.549,114.57,301099996.0
2005-10-11 23:05:00,114.565,114.57,114.554,114.567,292999997.0
2005-10-11 23:06:00,114.572,114.581,114.546,114.564,257999995.0
2005-10-11 23:07:00,114.562,114.577,114.553,114.57,278000000.0
2005-10-11 23:08:00,114.558,114.579,114.542,114.542,286600002.0
2005-10-11 23:09:00,114.541,114.557,114.525,114.525,263699994.0
2005-10-11 23:10:00,114.53,114.551,114.515,114.515,446899998.0
2005-10-11 23:11:00,114.525,114.541,114.512,114.533,198199998.0
2005-10-11 23:12:00,114.523,114.525,114.495,114.512,222500001.0
2005-10-11 23:13:00,114.523,114.529,114.493,114.507,305700001.0
2005-10-11 23:14:00,114.512,114.523,114.499,114.508,333299999.0
2005-10-11 23:15:00,114.517,114.517,114.48,114.484,211000000.0
2005-10-11 23:16:00,114.502,114.513,114.496,114.513,197599998.0
2005-10-11 23:17:00,114.491,114.493,114.453,114.453,158800001.0
2005-10-11 23:18:00,114.465,114.528,114.465,114.52,324600008.0
2005-10-11 23:19:00,114.504,114.517,114.497,114.506,260199999.0
2005-10-11 23:20:00,114.507,114.515,114.493,114.512,199099998.0
2005-10-11 23:21:00,114.519,114.519,114.489,114.489,191100001.0
2005-10-11 23:22:00,114.502,114.503,114.479,114.495,229400001.0
2005-10-11 23:23:00,114.49,114.508,114.481,114.488,303399994.0
2005-10-11 23:24:00,114.498,114.503,114.475,114.48,271100003.0
2005-10-11 23:25:00,114.49,114.508,114.485,114.499,190399999.0
2005-10-11 23:26:00,114.498,114.516,114.485,114.503,198100003.0
2005-10-11 23:27:00,114.509,114.521,114.489,114.502,418299996.0
2005-10-11 23:28:00,114.5,114.512,114.48,114.48,354899996.0
2005-10-11 23:29:00,114.495,114.506,114.48,114.497,179800000.0
2005-10-11 23:30:00,114.498,114.516,114.495,114.498,299499997.0
2005-10-11 23:31:00,114.508,114.516,114.482,114.484,246900001.0
2005-10-11 23:32:00,114.489,114.513,114.483,114.492,297900004.0
2005-10-11 23:33:00,114.522,114.522,114.496,114.511,247200005.0
2005-10-11 23:34:00,114.509,114.515,114.489,114.509,115000001.0
2005-10-11 23:35:00,114.508,114.522,114.501,114.503,234700003.0
2005-10-11 23:36:00,114.503,114.524,114.49,114.506,353200000.0
2005-10-11 23:37:00,114.51,114.527,114.509,114.527,250499998.0
2005-10-11 23:38:00,114.521,114.521,114.492,114.493,381599993.0
2005-10-11 23:39:00,114.503,114.516,114.492,114.5,268899998.0
2005-10-11 23:40:00,114.501,114.513,114.493,114.513,214800001.0
2005-10-11 23:41:00,114.515,114.517,114.484,114.511,244300004.0
2005-10-11 23:42:00,114.503,114.549,114.501,114.531,479600002.0
2005-10-11 23:43:00,114.535,114.548,114.519,114.532,277800002.0
2005-10-11 23:44:00,114.543,114.55,114.499,114.499,151599999.0
2005-10-11 23:45:00,114.542,114.55,114.506,114.506,224000000.0
2005-10-11 23:46:00,114.513,114.538,114.508,114.531,255800000.0
2005-10-11 23:47:00,114.516,114.54,114.512,114.54,290599995.0
2005-10-11 23:48:00,114.539,114.539,114.507,114.531,397599997.0
2005-10-11 23:49:00,114.538,114.538,114.491,114.513,291299999.0
2005-10-11 23:50:00,114.525,114.539,114.506,114.521,210199998.0
2005-10-11 23:51:00,114.512,114.539,114.512,114.521,65300000.0
2005-10-11 23:52:00,114.525,114.532,114.512,114.513,187799996.0
2005-10-11 23:53:00,114.525,114.541,114.512,114.522,473200002.0
2005-10-11 23:54:00,114.535,114.548,114.517,114.517,218800001.0
2005-10-11 23:55:00,114.518,114.543,114.511,114.524,252200004.0
2005-10-11 23:56:00,114.532,114.547,114.515,114.515,248499999.0
2005-10-11 23:57:00,114.508,114.533,114.508,114.523,278700005.0
2005-10-11 23:58:00,114.558,114.558,114.518,114.528,151899997.0
2005-10-11 23:59:00,114.54,114.54,114.504,114.504,263799995.0
2005-10-12 00:00:00,114.507,114.547,114.496,114.545,352699995.0
2005-10-12 00:01:00,114.525,114.541,114.507,114.526,305499994.0
2005-10-12 00:02:00,114.532,114.55,114.52,114.549,224500000.0
2005-10-12 00:03:00,114.531,114.546,114.524,114.54,226799999.0
2005-10-12 00:04:00,114.547,114.555,114.53,114.539,147899999.0
2005-10-12 00:05:00,114.54,114.571,114.53,114.571,134100003.0
2005-10-12 00:06:00,114.542,114.56,114.54,114.549,336200001.0
2005-10-12 00:07:00,114.54,114.572,114.537,114.565,316499997.0
2005-10-12 00:08:00,114.57,114.574,114.531,114.543,311300003.0
2005-10-12 00:09:00,114.554,114.569,114.551,114.564,210500004.0
2005-10-12 00:10:00,114.56,114.569,114.553,114.569,151700001.0
2005-10-12 00:11:00,114.555,114.583,114.549,114.565,235100003.0
2005-10-12 00:12:00,114.542,114.549,114.506,114.512,185000000.0
2005-10-12 00:13:00,114.503,114.537,114.495,114.529,284099997.0
2005-10-12 00:14:00,114.52,114.542,114.511,114.527,385899997.0
2005-10-12 00:15:00,114.532,114.543,114.525,114.543,150999998.0
2005-10-12 00:16:00,114.542,114.545,114.529,114.532,310899998.0
2005-10-12 00:17:00,114.537,114.548,114.516,114.516,241500002.0
2005-10-12 00:18:00,114.52,114.548,114.52,114.548,176899999.0
2005-10-12 00:19:00,114.545,114.545,114.516,114.516,206400002.0
2005-10-12 00:20:00,114.52,114.555,114.514,114.555,181600002.0
2005-10-12 00:21:00,114.538,114.573,114.538,114.556,302899998.0
2005-10-12 00:22:00,114.555,114.567,114.539,114.555,211899997.0
2005-10-12 00:23:00,114.55,114.574,114.546,114.556,208700003.0
2005-10-12 00:24:00,114.552,114.558,114.52,114.528,291500002.0
2005-10-12 00:25:00,114.522,114.542,114.51,114.529,285500008.0
2005-10-12 00:26:00,114.54,114.544,114.514,114.522,348100003.0
2005-10-12 00:27:00,114.523,114.554,114.514,114.542,289999995.0
2005-10-12 00:28:00,114.555,114.563,114.53,114.561,232600003.0
2005-10-12 00:29:00,114.567,114.567,114.535,114.549,223500001.0
2005-10-12 00:30:00,114.56,114.565,114.538,114.559,245900001.0
2005-10-12 00:31:00,114.563,114.563,114.544,114.545,154800000.0
2005-10-12 00:32:00,114.552,114.56,114.521,114.521,55600000.0
2005-10-12 00:33:00,114.56,114.56,114.524,114.54,323200004.0
2005-10-12 00:34:00,114.55,114.568,114.537,114.544,268999999.0
2005-10-12 00:35:00,114.55,114.554,114.522,114.535,387099997.0
2005-10-12 00:36:00,114.538,114.588,114.531,114.582,99599999.0
2005-10-12 00:37:00,114.582,114.596,114.559,114.586,246199996.0
2005-10-12 00:38:00,114.597,114.599,114.559,114.559,122999999.0
2005-10-12 00:39:00,114.566,114.579,114.555,114.578,213800003.0
2005-10-12 00:40:00,114.577,114.593,114.561,114.561,214799994.0
2005-10-12 00:41:00,114.553,114.568,114.539,114.561,228200002.0
2005-10-12 00:42:00,114.55,114.564,114.538,114.558,171899999.0
2005-10-12 00:43:00,114.56,114.56,114.52,114.545,355199999.0
2005-10-12 00:44:00,114.552,114.559,114.535,114.536,222099999.0
2005-10-12 00:45:00,114.543,114.56,114.533,114.56,70300001.0
2005-10-12 00:46:00,114.565,114.572,114.552,114.571,201899998.0
2005-10-12 00:47:00,114.568,114.59,114.56,114.59,345700000.0
2005-10-12 00:48:00,114.593,114.593,114.556,114.566,191599999.0
2005-10-12 00:49:00,114.567,114.595,114.562,114.591,268099998.0
2005-10-12 00:50:00,114.573,114.59,114.566,114.569,192000002.0
2005-10-12 00:51:00,114.565,114.576,114.543,114.543,155700001.0
2005-10-12 00:52:00,114.542,114.586,114.542,114.571,397399995.0
2005-10-12 00:53:00,114.566,114.589,114.558,114.588,239200003.0
2005-10-12 00:54:00,114.58,114.604,114.573,114.588,289399998.0
2005-10-12 00:55:00,114.571,114.581,114.558,114.567,347500001.0
2005-10-12 00:56:00,114.558,114.578,114.558,114.57,237999998.0
2005-10-12 00:57:00,114.563,114.586,114.563,114.58,167400000.0
2005-10-12 00:58:00,114.575,114.583,114.557,114.563,244500001.0
2005-10-12 00:59:00,114.558,114.603,114.557,114.588,259099998.0
2005-10-12 01:00:00,114.577,114.593,114.562,114.593,410800005.0
2005-10-12 01:01:00,114.575,114.587,114.557,114.587,225100001.0
2005-10-12 01:02:00,114.563,114.586,114.55,114.575,171000003.0
2005-10-12 01:03:00,114.555,114.587,114.549,114.562,158700000.0
2005-10-12 01:04:00,114.552,114.575,114.548,114.567,236100002.0
2005-10-12 01:05:00,114.58,114.584,114.542,114.563,274899996.0
2005-10-12 01:06:00,114.57,114.575,114.54,114.558,196900002.0
2005-10-12 01:07:00,114.55,114.58,114.539,114.578,312100002.0
2005-10-12 01:08:00,114.58,114.585,114.537,114.539,156899999.0
2005-10-12 01:09:00,114.558,114.578,114.558,114.563,287399999.0
2005-10-12 01:10:00,114.555,114.578,114.544,114.56,358600001.0
2005-10-12 01:11:00,114.587,114.594,114.564,114.577,136999997.0
2005-10-12 01:12:00,114.575,114.586,114.573,114.586,215800002.0
2005-10-12 01:13:00,114.58,114.589,114.556,114.58,111299999.0
2005-10-12 01:14:00,114.578,114.585,114.573,114.575,134600001.0
2005-10-12 01:15:00,114.577,114.591,114.55,114.564,169000003.0
2005-10-12 01:16:00,114.596,114.601,114.573,114.594,237299999.0
2005-10-12 01:17:00,114.591,114.616,114.568,114.616,318700006.0
2005-10-12 01:18:00,114.618,114.618,114.56,114.59,233900001.0
2005-10-12 01:19:00,114.577,114.587,114.571,114.578,109999998.0
2005-10-12 01:20:00,114.584,114.614,114.583,114.583,313900005.0
2005-10-12 01:21:00,114.585,114.613,114.579,114.579,285800001.0
2005-10-12 01:22:00,114.573,114.583,114.573,114.579,331400001.0
2005-10-12 01:23:00,114.605,114.613,114.589,114.613,121799998.0
2005-10-12 01:24:00,114.6,114.626,114.599,114.605,242599999.0
2005-10-12 01:25:00,114.607,114.627,114.607,114.625,266799995.0
2005-10-12 01:26:00,114.605,114.605,114.595,114.595,265399997.0
2005-10-12 01:27:00,114.613,114.616,114.596,114.605,145400000.0
2005-10-12 01:28:00,114.598,114.61,114.595,114.603,342700001.0
2005-10-12 01:29:00,114.599,114.613,114.599,114.613,211400004.0
2005-10-12 01:30:00,114.605,114.615,114.605,114.61,185899993.0
2005-10-12 01:31:00,114.608,114.629,114.608,114.628,320499998.0
2005-10-12 01:32:00,114.625,114.644,114.625,114.638,189100001.0
2005-10-12 01:33:00,114.628,114.632,114.618,114.618,109599996.0
2005-10-12 01:34:00,114.613,114.624,114.61,114.619,287999999.0
2005-10-12 01:35:00,114.65,114.653,114.604,114.604,302899997.0
2005-10-12 01:36:00,114.606,114.611,114.602,114.602,141000005.0
2005-10-12 01:37:00,114.6,114.603,114.592,114.592,244499998.0
2005-10-12 01:38:00,114.588,114.588,114.563,114.574,214699995.0
2005-10-12 01:39:00,114.59,114.599,114.578,114.578,180000001.0
2005-10-12 01:40:00,114.58,114.58,114.566,114.566,137199998.0
2005-10-12 01:41:00,114.572,114.595,114.571,114.582,138499996.0
2005-10-12 01:42:00,114.571,114.573,114.566,114.567,138700002.0
2005-10-12 01:43:00,114.575,114.593,114.57,114.578,265300007.0
2005-10-12 01:44:00,114.577,114.591,114.562,114.58,173100000.0
2005-10-12 01:45:00,114.595,114.599,114.57,114.57,358000005.0
2005-10-12 01:46:00,114.577,114.6,114.577,114.591,215599998.0
2005-10-12 01:47:00,114.59,114.608,114.583,114.584,171099999.0
2005-10-12 01:48:00,114.571,114.602,114.564,114.595,143100001.0
2005-10-12 01:49:00,114.578,114.578,114.569,114.573,72600000.0
2005-10-12 01:50:00,114.57,114.584,114.562,114.575,262200000.0
2005-10-12 01:51:00,114.555,114.555,114.53,114.539,94500000.0
2005-10-12 01:52:00,114.54,114.54,114.51,114.51,119900003.0
2005-10-12 01:53:00,114.51,114.523,114.507,114.523,283000005.0
2005-10-12 01:54:00,114.518,114.532,114.509,114.532,232599999.0
2005-10-12 01:55:00,114.542,114.542,114.521,114.533,190100001.0
2005-10-12 01:56:00,114.552,114.558,114.535,114.535,276700006.0
2005-10-12 01:57:00,114.523,114.561,114.522,114.552,363600001.0
2005-10-12 01:58:00,114.555,114.567,114.54,114.542,359099998.0
2005-10-12 01:59:00,114.552,114.576,114.55,114.55,295000004.0
2005-10-12 02:00:00,114.552,114.58,114.552,114.561,108999998.0
2005-10-12 02:01:00,114.547,114.559,114.545,114.557,204299998.0
2005-10-12 02:02:00,114.548,114.582,114.548,114.559,371900003.0
2005-10-12 02:03:00,114.553,114.566,114.553,114.566,98799999.0
2005-10-12 02:04:00,114.565,114.565,114.555,114.555,149800003.0
2005-10-12 02:05:00,114.553,114.566,114.547,114.547,423099996.0
2005-10-12 02:06:00,114.548,114.55,114.542,114.542,154100000.0
2005-10-12 02:07:00,114.545,114.566,114.545,114.561,115399999.0
2005-10-12 02:08:00,114.575,114.575,114.55,114.55,145399995.0
2005-10-12 02:09:00,114.552,114.552,114.522,114.527,255800003.0
2005-10-12 02:10:00,114.522,114.539,114.522,114.529,200299998.0
2005-10-12 02:11:00,114.54,114.547,114.535,114.536,251600005.0
2005-10-12 02:12:00,114.533,114.553,114.517,114.549,292400002.0
2005-10-12 02:13:00,114.545,114.551,114.517,114.519,435599998.0
2005-10-12 02:14:00,114.53,114.56,114.53,114.552,227700002.0
2005-10-12 02:15:00,114.543,114.566,114.543,114.545,328500005.0
2005-10-12 02:16:00,114.567,114.567,114.546,114.55,266199997.0
2005-10-12 02:17:00,114.555,114.574,114.555,114.565,114799999.0
2005-10-12 02:18:00,114.551,114.56,114.551,114.557,245299997.0
2005-10-12 02:19:00,114.565,114.588,114.563,114.563,169800002.0
2005-10-12 02:20:00,114.567,114.585,114.567,114.585,205000001.0
2005-10-12 02:21:00,114.565,114.588,114.559,114.588,205200002.0
2005-10-12 02:22:00,114.591,114.591,114.583,114.587,182000001.0
2005-10-12 02:23:00,114.589,114.623,114.589,114.604,216199998.0
2005-10-12 02:24:00,114.602,114.602,114.593,114.602,344599996.0
2005-10-12 02:25:00,114.628,114.628,114.61,114.613,167499999.0
2005-10-12 02:26:00,114.623,114.655,114.623,114.649,238999999.0
2005-10-12 02:27:00,114.638,114.646,114.624,114.639,154999996.0
2005-10-12 02:28:00,114.648,114.654,114.631,114.635,247600004.0
2005-10-12 02:29:00,114.648,114.659,114.634,114.637,146299997.0
2005-10-12 02:30:00,114.635,114.657,114.607,114.636,260499996.0
2005-10-12 02:31:00,114.631,114.631,114.612,114.623,249199997.0
2005-10-12 02:32:00,114.624,114.624,114.612,114.616,198700001.0
2005-10-12 02:33:00,114.618,114.625,114.614,114.62,241299995.0
2005-10-12 02:34:00,114.619,114.619,114.596,114.611,320100008.0
2005-10-12 02:35:00,114.617,114.617,114.602,114.613,290800004.0
2005-10-12 02:36:00,114.598,114.623,114.59,114.613,112500003.0
2005-10-12 02:37:00,114.61,114.614,114.604,114.604,193700000.0
2005-10-12 02:38:00,114.602,114.618,114.6,114.6,234800002.0
2005-10-12 02:39:00,114.6,114.618,114.6,114.605,170800004.0
2005-10-12 02:40:00,114.602,114.613,114.582,114.594,250500002.0
2005-10-12 02:41:00,114.602,114.611,114.588,114.595,455300004.0
2005-10-12 02:42:00,114.588,114.588,114.564,114.571,425100001.0
2005-10-12 02:43:00,114.595,114.601,114.575,114.577,316599998.0
2005-10-12 02:44:00,114.587,114.6,114.566,114.568,302400001.0
2005-10-12 02:45:00,114.57,114.586,114.554,114.56,301200001.0
2005-10-12 02:46:00,114.57,114.588,114.56,114.564,354400002.0
2005-10-12 02:47:00,114.564,114.58,114.564,114.576,398800000.0
2005-10-12 02:48:00,114.585,114.595,114.561,114.561,235700003.0
2005-10-12 02:49:00,114.58,114.605,114.58,114.596,222500000.0
2005-10-12 02:50:00,114.568,114.579,114.568,114.575,198100001.0
2005-10-12 02:51:00,114.585,114.605,114.585,114.592,245300001.0
2005-10-12 02:52:00,114.6,114.613,114.597,114.607,400599997.0
2005-10-12 02:53:00,114.612,114.631,114.611,114.631,187500002.0
2005-10-12 02:54:00,114.634,114.65,114.626,114.638,270800001.0
2005-10-12 02:55:00,114.635,114.64,114.627,114.633,255500001.0
2005-10-12 02:56:00,114.643,114.691,114.643,114.685,172499995.0
2005-10-12 02:57:00,114.688,114.688,114.665,114.665,108100001.0
2005-10-12 02:58:00,114.678,114.679,114.642,114.642,183300005.0
2005-10-12 02:59:00,114.64,114.666,114.64,114.658,201000005.0
2005-10-12 03:00:00,114.653,114.681,114.648,114.681,241800000.0
2005-10-12 03:01:00,114.69,114.69,114.668,114.67,129100002.0
2005-10-12 03:02:00,114.665,114.665,114.652,114.652,238100004.0
2005-10-12 03:03:00,114.653,114.66,114.643,114.645,128500000.0
2005-10-12 03:04:00,114.635,114.659,114.635,114.659,302300000.0
2005-10-12 03:05:00,114.655,114.655,114.632,114.632,297099997.0
2005-10-12 03:06:00,114.63,114.676,114.627,114.658,134200002.0
2005-10-12 03:07:00,114.645,114.653,114.626,114.643,270600006.0
2005-10-12 03:08:00,114.648,114.654,114.632,114.642,239000000.0
2005-10-12 03:09:00,114.638,114.638,114.618,114.632,214400004.0
2005-10-12 03:10:00,114.622,114.632,114.616,114.632,128000000.0
2005-10-12 03:11:00,114.642,114.651,114.634,114.635,221499995.0
2005-10-12 03:12:00,114.638,114.661,114.63,114.661,224799998.0
2005-10-12 03:13:00,114.67,114.692,114.67,114.671,305000000.0
2005-10-12 03:14:00,114.692,114.694,114.664,114.664,266799997.0
2005-10-12 03:15:00,114.678,114.706,114.668,114.706,204699999.0
2005-10-12 03:16:00,114.67,114.679,114.669,114.675,305000002.0
2005-10-12 03:17:00,114.666,114.666,114.65,114.664,194000003.0
2005-10-12 03:18:00,114.672,114.677,114.65,114.663,287600001.0
2005-10-12 03:19:00,114.658,114.658,114.644,114.645,182400002.0
2005-10-12 03:20:00,114.66,114.68,114.648,114.659,361300000.0
2005-10-12 03:21:00,114.65,114.65,114.638,114.643,115700000.0
2005-10-12 03:22:00,114.645,114.674,114.643,114.643,126600004.0
2005-10-12 03:23:00,114.647,114.658,114.632,114.644,302500003.0
2005-10-12 03:24:00,114.63,114.637,114.624,114.627,367299999.0
2005-10-12 03:25:00,114.64,114.67,114.64,114.657,269100000.0
2005-10-12 03:26:00,114.668,114.676,114.657,114.657,234299996.0
2005-10-12 03:27:00,114.658,114.66,114.638,114.643,308400003.0
2005-10-12 03:28:00,114.642,114.642,114.614,114.625,378200002.0
2005-10-12 03:29:00,114.622,114.622,114.614,114.618,92799999.0
2005-10-12 03:30:00,114.615,114.625,114.615,114.625,193000003.0
2005-10-12 03:31:00,114.615,114.633,114.597,114.597,184399999.0
2005-10-12 03:32:00,114.592,114.602,114.592,114.597,237100002.0
2005-10-12 03:33:00,114.601,114.601,114.582,114.596,240399999.0
2005-10-12 03:34:00,114.61,114.615,114.592,114.607,155699996.0
2005-10-12 03:35:00,114.595,114.615,114.588,114.588,190000005.0
2005-10-12 03:36:00,114.573,114.589,114.566,114.58,254100000.0
2005-10-12 03:37:00,114.566,114.573,114.565,114.569,172200003.0
2005-10-12 03:38:00,114.57,114.57,114.552,114.56,417399998.0
2005-10-12 03:39:00,114.56,114.587,114.553,114.586,219099995.0
2005-10-12 03:40:00,114.582,114.615,114.582,114.6,288700002.0
2005-10-12 03:41:00,114.59,114.607,114.59,114.591,82000000.0
2005-10-12 03:42:00,114.586,114.586,114.569,114.573,285800000.0
2005-10-12 03:43:00,114.573,114.594,114.573,114.594,124399996.0
2005-10-12 03:44:00,114.598,114.608,114.595,114.6,165199999.0
2005-10-12 03:45:00,114.59,114.592,114.574,114.592,158500000.0
2005-10-12 03:46:00,114.596,114.625,114.588,114.588,214599996.0
2005-10-12 03:47:00,114.595,114.606,114.575,114.575,337199998.0
2005-10-12 03:48:00,114.589,114.612,114.589,114.607,181999996.0
2005-10-12 03:49:00,114.606,114.608,114.596,114.597,228199994.0
2005-10-12 03:50:00,114.62,114.652,114.62,114.646,93899999.0
2005-10-12 03:51:00,114.63,114.633,114.622,114.627,263600003.0
2005-10-12 03:52:00,114.623,114.623,114.61,114.61,286200002.0
2005-10-12 03:53:00,114.609,114.622,114.606,114.616,141900000.0
2005-10-12 03:54:00,114.615,114.646,114.615,114.635,206100002.0
2005-10-12 03:55:00,114.626,114.632,114.626,114.63,422699993.0
2005-10-12 03:56:00,114.628,114.641,114.626,114.641,102300000.0
2005-10-12 03:57:00,114.643,114.649,114.634,114.638,261100001.0
2005-10-12 03:58:00,114.643,114.665,114.632,114.632,223399996.0
2005-10-12 03:59:00,114.633,114.663,114.627,114.627,262800001.0
2005-10-12 04:00:00,114.625,114.633,114.62,114.633,161800004.0
2005-10-12 04:01:00,114.625,114.654,114.625,114.652,320800000.0
2005-10-12 04:02:00,114.616,114.619,114.616,114.619,22400000.0
2005-10-12 04:03:00,114.605,114.605,114.581,114.586,180099993.0
2005-10-12 04:04:00,114.584,114.584,114.569,114.577,375400003.0
2005-10-12 04:05:00,114.581,114.581,114.56,114.56,239399999.0
2005-10-12 04:06:00,114.57,114.591,114.565,114.57,232699998.0
2005-10-12 04:07:00,114.567,114.567,114.547,114.551,156599996.0
2005-10-12 04:08:00,114.548,114.553,114.54,114.553,275200001.0
2005-10-12 04:09:00,114.56,114.565,114.546,114.548,272599994.0
2005-10-12 04:10:00,114.543,114.551,114.543,114.547,245099994.0
2005-10-12 04:11:00,114.545,114.556,114.545,114.55,421899998.0
2005-10-12 04:12:00,114.553,114.553,114.545,114.549,183099997.0
2005-10-12 04:13:00,114.54,114.564,114.534,114.54,181000002.0
2005-10-12 04:14:00,114.539,114.571,114.539,114.571,259899997.0
2005-10-12 04:15:00,114.573,114.584,114.564,114.584,347999995.0
2005-10-12 04:16:00,114.596,114.606,114.582,114.605,417900000.0
2005-10-12 04:17:00,114.58,114.583,114.573,114.578,169799998.0
2005-10-12 04:18:00,114.565,114.573,114.562,114.573,226400001.0
2005-10-12 04:19:00,114.57,114.598,114.558,114.598,161500000.0
2005-10-12 04:20:00,114.574,114.589,114.574,114.577,213000003.0
2005-10-12 04:21:00,114.563,114.571,114.553,114.553,478399998.0
2005-10-12 04:22:00,114.552,114.552,114.531,114.531,230399999.0
2005-10-12 04:23:00,114.54,114.562,114.54,114.556,185100002.0
2005-10-12 04:24:00,114.536,114.558,114.536,114.549,220499996.0
2005-10-12 04:25:00,114.538,114.564,114.537,114.555,155900001.0
2005-10-12 04:26:00,114.543,114.559,114.54,114.545,302900005.0
2005-10-12 04:27:00,114.537,114.576,114.537,114.568,249700004.0
2005-10-12 04:28:00,114.55,114.561,114.541,114.544,120000003.0
2005-10-12 04:29:00,114.568,114.579,114.552,114.554,237600005.0
2005-10-12 04:30:00,114.547,114.576,114.547,114.553,282199999.0
2005-10-12 04:31:00,114.562,114.593,114.562,114.586,238500000.0
2005-10-12 04:32:00,114.556,114.576,114.556,114.57,280500000.0
2005-10-12 04:33:00,114.577,114.603,114.577,114.598,130100001.0
2005-10-12 04:34:00,114.577,114.596,114.566,114.583,67000000.0
2005-10-12 04:35:00,114.573,114.596,114.563,114.591,248200001.0
2005-10-12 04:36:00,114.56,114.605,114.553,114.605,191600001.0
2005-10-12 04:37:00,114.57,114.575,114.567,114.568,238800001.0
2005-10-12 04:38:00,114.595,114.609,114.579,114.6,255899999.0
2005-10-12 04:39:00,114.578,114.578,114.565,114.565,104000000.0
2005-10-12 04:40:00,114.57,114.588,114.57,114.575,179399998.0
2005-10-12 04:41:00,114.576,114.597,114.575,114.583,220799998.0
2005-10-12 04:42:00,114.58,114.607,114.571,114.599,253999994.0
2005-10-12 04:43:00,114.591,114.595,114.579,114.589,370700000.0
2005-10-12 04:44:00,114.59,114.6,114.568,114.582,172899998.0
2005-10-12 04:45:00,114.582,114.582,114.563,114.567,243800002.0
2005-10-12 04:46:00,114.564,114.564,114.55,114.55,260099998.0
2005-10-12 04:47:00,114.565,114.583,114.565,114.569,222500004.0
2005-10-12 04:48:00,114.56,114.564,114.555,114.558,158600000.0
2005-10-12 04:49:00,114.553,114.553,114.535,114.546,272999995.0
2005-10-12 04:50:00,114.545,114.566,114.545,114.556,229299997.0
2005-10-12 04:51:00,114.551,114.56,114.547,114.555,517000002.0
2005-10-12 04:52:00,114.562,114.568,114.552,114.552,311599998.0
2005-10-12 04:53:00,114.553,114.571,114.548,114.558,241100001.0
2005-10-12 04:54:00,114.562,114.571,114.55,114.563,51900000.0
2005-10-12 04:55:00,114.562,114.585,114.561,114.571,277800003.0
2005-10-12 04:56:00,114.55,114.566,114.55,114.566,160700000.0
2005-10-12 04:57:00,114.572,114.586,114.572,114.581,238699997.0
2005-10-12 04:58:00,114.587,114.6,114.563,114.59,348100001.0
2005-10-12 04:59:00,114.585,114.597,114.57,114.573,124099996.0
2005-10-12 05:00:00,114.579,114.597,114.57,114.57,329700003.0
2005-10-12 05:01:00,114.574,114.588,114.558,114.576,298400000.0
2005-10-12 05:02:00,114.565,114.59,114.553,114.588,247400002.0
2005-10-12 05:03:00,114.586,114.59,114.566,114.566,243899999.0
2005-10-12 05:04:00,114.575,114.59,114.575,114.575,96999998.0
2005-10-12 05:05:00,114.566,114.58,114.56,114.577,249499994.0
2005-10-12 05:06:00,114.568,114.578,114.548,114.564,263100000.0
2005-10-12 05:07:00,114.563,114.563,114.552,114.563,146899995.0
2005-10-12 05:08:00,114.583,114.59,114.561,114.561,316000001.0
2005-10-12 05:09:00,114.553,114.583,114.551,114.568,308600004.0
2005-10-12 05:10:00,114.575,114.586,114.563,114.582,191200000.0
2005-10-12 05:11:00,114.582,114.599,114.572,114.58,333300000.0
2005-10-12 05:12:00,114.577,114.59,114.561,114.561,293000000.0
2005-10-12 05:13:00,114.568,114.596,114.555,114.588,164099998.0
2005-10-12 05:14:00,114.57,114.592,114.565,114.568,292600002.0
2005-10-12 05:15:00,114.578,114.604,114.578,114.602,227399998.0
2005-10-12 05:16:00,114.573,114.595,114.566,114.593,310699996.0
2005-10-12 05:17:00,114.6,114.604,114.571,114.58,150799999.0
2005-10-12 05:18:00,114.602,114.602,114.555,114.569,300199999.0
2005-10-12 05:19:00,114.564,114.602,114.564,114.57,349500004.0
2005-10-12 05:20:00,114.607,114.607,114.553,114.566,305500008.0
2005-10-12 05:21:00,114.58,114.588,114.569,114.577,311499997.0
2005-10-12 05:22:00,114.566,114.592,114.562,114.587,313600001.0
2005-10-12 05:23:00,114.579,114.591,114.573,114.577,338299998.0
2005-10-12 05:24:00,114.577,114.598,114.562,114.58,227000001.0
2005-10-12 05:25:00,114.587,114.603,114.576,114.583,320299995.0
2005-10-12 05:26:00,114.575,114.591,114.552,114.563,205799997.0
2005-10-12 05:27:00,114.582,114.587,114.556,114.581,293299996.0
2005-10-12 05:28:00,114.593,114.599,114.562,114.577,251899996.0
2005-10-12 05:29:00,114.573,114.573,114.57,114.57,13600000.0
2005-10-12 05:30:00,114.59,114.59,114.576,114.583,242999999.0
2005-10-12 05:31:00,114.559,114.592,114.559,114.57,261700001.0
2005-10-12 05:32:00,114.574,114.601,114.574,114.587,324000005.0
2005-10-12 05:33:00,114.581,114.595,114.574,114.595,336100002.0
2005-10-12 05:34:00,114.602,114.608,114.58,114.58,298400001.0
2005-10-12 05:35:00,114.59,114.599,114.585,114.585,271599999.0
2005-10-12 05:36:00,114.578,114.593,114.57,114.571,275299997.0
2005-10-12 05:37:00,114.593,114.6,114.576,114.59,243600000.0
2005-10-12 05:38:00,114.583,114.587,114.558,114.573,169399998.0
2005-10-12 05:39:00,114.564,114.566,114.552,114.552,155200001.0
2005-10-12 05:40:00,114.568,114.574,114.549,114.56,247799995.0
2005-10-12 05:41:00,114.56,114.584,114.554,114.564,292200008.0
2005-10-12 05:42:00,114.57,114.58,114.565,114.579,138500000.0
2005-10-12 05:43:00,114.575,114.592,114.564,114.588,87400000.0
2005-10-12 05:44:00,114.565,114.596,114.56,114.59,187100001.0
2005-10-12 05:45:00,114.57,114.582,114.565,114.573,124499998.0
2005-10-12 05:46:00,114.568,114.583,114.56,114.579,246699999.0
2005-10-12 05:47:00,114.575,114.595,114.562,114.562,216200006.0
2005-10-12 05:48:00,114.557,114.588,114.557,114.585,126600002.0
2005-10-12 05:49:00,114.555,114.564,114.55,114.552,181200001.0
2005-10-12 05:50:00,114.548,114.56,114.548,114.556,213900002.0
2005-10-12 05:51:00,114.58,114.585,114.553,114.554,177900001.0
2005-10-12 05:52:00,114.546,114.546,114.521,114.521,159700001.0
2005-10-12 05:53:00,114.518,114.53,114.515,114.518,219099999.0
2005-10-12 05:54:00,114.515,114.515,114.479,114.486,320200001.0
2005-10-12 05:55:00,114.489,114.5,114.489,114.496,350599995.0
2005-10-12 05:56:00,114.508,114.52,114.495,114.502,262400005.0
2005-10-12 05:57:00,114.506,114.518,114.498,114.502,379699997.0
2005-10-12 05:58:00,114.49,114.535,114.482,114.486,385899997.0
2005-10-12 05:59:00,114.485,114.49,114.473,114.478,279699997.0
2005-10-12 06:00:00,114.49,114.515,114.49,114.5,318200002.0
2005-10-12 06:01:00,114.497,114.5,114.495,114.495,134500000.0
2005-10-12 06:02:00,114.508,114.522,114.508,114.515,289900002.0
2005-10-12 06:03:00,114.517,114.531,114.503,114.504,170800000.0
2005-10-12 06:04:00,114.517,114.527,114.497,114.503,110499999.0
2005-10-12 06:05:00,114.522,114.532,114.516,114.518,262899998.0
2005-10-12 06:06:00,114.527,114.531,114.514,114.531,277399998.0
2005-10-12 06:07:00,114.508,114.508,114.508,114.508,73700000.0
2005-10-12 06:08:00,114.535,114.535,114.516,114.522,280299997.0
2005-10-12 06:09:00,114.522,114.535,114.522,114.529,185299997.0
2005-10-12 06:10:00,114.53,114.535,114.512,114.517,202500001.0
2005-10-12 06:11:00,114.541,114.547,114.509,114.521,244199999.0
2005-10-12 06:12:00,114.513,114.513,114.5,114.513,177999999.0
2005-10-12 06:13:00,114.534,114.54,114.515,114.515,208100002.0
2005-10-12 06:14:00,114.503,114.531,114.493,114.514,282600004.0
2005-10-12 06:15:00,114.523,114.543,114.518,114.537,211699998.0
2005-10-12 06:16:00,114.547,114.547,114.514,114.527,265999999.0
2005-10-12 06:17:00,114.525,114.531,114.51,114.526,223300001.0
2005-10-12 06:18:00,114.529,114.53,114.5,114.516,355799991.0
2005-10-12 06:19:00,114.53,114.536,114.507,114.525,381800004.0
2005-10-12 06:20:00,114.519,114.541,114.516,114.532,217299999.0
2005-10-12 06:21:00,114.52,114.541,114.518,114.541,216800000.0
2005-10-12 06:22:00,114.552,114.571,114.538,114.54,341199999.0
2005-10-12 06:23:00,114.553,114.566,114.534,114.534,244799998.0
2005-10-12 06:24:00,114.537,114.553,114.528,114.535,360200006.0
2005-10-12 06:25:00,114.54,114.555,114.531,114.532,415999994.0
2005-10-12 06:26:00,114.523,114.555,114.523,114.54,328999996.0
2005-10-12 06:27:00,114.532,114.549,114.519,114.549,159699998.0
2005-10-12 06:28:00,114.545,114.572,114.545,114.567,210800000.0
2005-10-12 06:29:00,114.57,114.585,114.56,114.564,194700001.0
2005-10-12 06:30:00,114.568,114.583,114.568,114.58,122700000.0
2005-10-12 06:31:00,114.572,114.585,114.566,114.574,155299999.0
2005-10-12 06:32:00,114.586,114.595,114.58,114.595,136799997.0
2005-10-12 06:33:00,114.598,114.608,114.598,114.608,227999998.0
2005-10-12 06:34:00,114.61,114.615,114.604,114.61,437300004.0
2005-10-12 06:35:00,114.619,114.632,114.619,114.62,269299993.0
2005-10-12 06:36:00,114.618,114.628,114.612,114.625,359500006.0
2005-10-12 06:37:00,114.623,114.641,114.62,114.633,186200001.0
2005-10-12 06:38:00,114.632,114.641,114.61,114.618,314499999.0
2005-10-12 06:39:00,114.631,114.667,114.626,114.626,306099998.0
2005-10-12 06:40:00,114.63,114.63,114.614,114.623,120600003.0
2005-10-12 06:41:00,114.64,114.675,114.64,114.67,170200001.0
2005-10-12 06:42:00,114.661,114.661,114.624,114.636,194999995.0
2005-10-12 06:43:00,114.64,114.657,114.629,114.653,231399998.0
2005-10-12 06:44:00,114.628,114.652,114.619,114.633,434200011.0
2005-10-12 06:45:00,114.615,114.651,114.609,114.63,334399998.0
2005-10-12 06:46:00,114.621,114.621,114.585,114.613,247499994.0
2005-10-12 06:47:00,114.605,114.633,114.601,114.627,293099997.0
2005-10-12 06:48:00,114.611,114.634,114.609,114.634,302899996.0
2005-10-12 06:49:00,114.612,114.612,114.6,114.61,139799999.0
2005-10-12 06:50:00,114.612,114.619,114.605,114.617,188200003.0
2005-10-12 06:51:00,114.622,114.627,114.592,114.595,137200000.0
2005-10-12 06:52:00,114.638,114.638,114.608,114.631,446799996.0
2005-10-12 06:53:00,114.608,114.627,114.608,114.622,219199996.0
2005-10-12 06:54:00,114.648,114.65,114.622,114.622,260100002.0
2005-10-12 06:55:00,114.618,114.65,114.617,114.628,210800006.0
2005-10-12 06:56:00,114.625,114.625,114.617,114.62,240599999.0
2005-10-12 06:57:00,114.63,114.631,114.617,114.628,239000000.0
2005-10-12 06:58:00,114.63,114.63,114.627,114.63,152600002.0
2005-10-12 06:59:00,114.645,114.666,114.645,114.665,237799999.0
2005-10-12 07:00:00,114.637,114.637,114.636,114.636,69000003.0
2005-10-12 07:01:00,114.63,114.632,114.625,114.628,156000002.0
2005-10-12 07:02:00,114.635,114.643,114.622,114.623,289700004.0
2005-10-12 07:03:00,114.648,114.649,114.608,114.608,288399999.0
2005-10-12 07:04:00,114.612,114.635,114.605,114.605,240699997.0
2005-10-12 07:05:00,114.623,114.63,114.593,114.605,241200001.0
2005-10-12 07:06:00,114.612,114.621,114.592,114.592,321400009.0
2005-10-12 07:07:00,114.595,114.636,114.586,114.636,282000004.0
2005-10-12 07:08:00,114.596,114.621,114.596,114.621,238900001.0
2005-10-12 07:09:00,114.627,114.627,114.605,114.615,303800004.0
2005-10-12 07:10:00,114.622,114.634,114.607,114.626,358599997.0
2005-10-12 07:11:00,114.632,114.639,114.609,114.618,249900004.0
2005-10-12 07:12:00,114.632,114.659,114.632,114.644,55999999.0
2005-10-12 07:13:00,114.645,114.656,114.632,114.649,279400002.0
2005-10-12 07:14:00,114.638,114.654,114.629,114.645,205200000.0
2005-10-12 07:15:00,114.645,114.66,114.624,114.648,200099999.0
2005-10-12 07:16:00,114.636,114.636,114.616,114.618,113199999.0
2005-10-12 07:17:00,114.638,114.639,114.598,114.601,237699997.0
2005-10-12 07:18:00,114.622,114.622,114.611,114.617,174300000.0
2005-10-12 07:19:00,114.64,114.642,114.619,114.619,185700002.0
2005-10-12 07:20:00,114.609,114.628,114.609,114.625,357199997.0
2005-10-12 07:21:00,114.63,114.639,114.617,114.617,141700001.0
2005-10-12 07:22:00,114.622,114.622,114.582,114.582,119800002.0
2005-10-12 07:23:00,114.556,114.585,114.554,114.576,297900002.0
2005-10-12 07:24:00,114.569,114.589,114.569,114.58,360800004.0
2005-10-12 07:25:00,114.595,114.607,114.572,114.59,233900004.0
2005-10-12 07:26:00,114.594,114.598,114.573,114.577,264000001.0
2005-10-12 07:27:00,114.583,114.616,114.583,114.59,265700002.0
2005-10-12 07:28:00,114.592,114.601,114.578,114.584,279000005.0
2005-10-12 07:29:00,114.623,114.624,114.578,114.586,122999998.0
2005-10-12 07:30:00,114.585,114.603,114.582,114.582,178800003.0
2005-10-12 07:31:00,114.59,114.613,114.59,114.6,223200003.0
2005-10-12 07:32:00,114.616,114.616,114.595,114.598,261499996.0
2005-10-12 07:33:00,114.592,114.622,114.591,114.601,347699999.0
2005-10-12 07:34:00,114.58,114.607,114.579,114.597,383300000.0
2005-10-12 07:35:00,114.605,114.605,114.586,114.594,158000002.0
2005-10-12 07:36:00,114.6,114.619,114.583,114.592,224900003.0
2005-10-12 07:37:00,114.592,114.6,114.592,114.598,133900000.0
2005-10-12 07:38:00,114.597,114.609,114.597,114.602,249600002.0
2005-10-12 07:39:00,114.595,114.611,114.582,114.593,214900002.0
2005-10-12 07:40:00,114.607,114.636,114.607,114.627,156300003.0
2005-10-12 07:41:00,114.594,114.595,114.587,114.594,242500002.0
2005-10-12 07:42:00,114.595,114.622,114.594,114.594,262700000.0
2005-10-12 07:43:00,114.607,114.623,114.607,114.615,125300004.0
2005-10-12 07:44:00,114.597,114.608,114.592,114.594,199100001.0
2005-10-12 07:45:00,114.597,114.603,114.584,114.602,375400001.0
2005-10-12 07:46:00,114.613,114.63,114.594,114.625,265100005.0
2005-10-12 07:47:00,114.599,114.608,114.593,114.593,305500003.0
2005-10-12 07:48:00,114.589,114.609,114.585,114.588,318799999.0
2005-10-12 07:49:00,114.59,114.602,114.59,114.602,142799997.0
2005-10-12 07:50:00,114.593,114.614,114.588,114.606,179100004.0
2005-10-12 07:51:00,114.601,114.601,114.587,114.595,186900004.0
2005-10-12 07:52:00,114.59,114.603,114.589,114.603,84500000.0
2005-10-12 07:53:00,114.6,114.6,114.586,114.589,274999997.0
2005-10-12 07:54:00,114.58,114.622,114.56,114.622,178999998.0
2005-10-12 07:55:00,114.634,114.634,114.597,114.597,421300000.0
2005-10-12 07:56:00,114.58,114.601,114.557,114.601,95000001.0
2005-10-12 07:57:00,114.592,114.612,114.589,114.61,255299995.0
2005-10-12 07:58:00,114.602,114.617,114.594,114.61,194499996.0
2005-10-12 07:59:00,114.605,114.621,114.605,114.609,125900004.0
2005-10-12 08:00:00,114.598,114.602,114.598,114.602,58500002.0
2005-10-12 08:01:00,114.607,114.613,114.602,114.608,157500000.0
2005-10-12 08:02:00,114.624,114.636,114.612,114.613,248999995.0
2005-10-12 08:03:00,114.637,114.671,114.637,114.665,161000000.0
2005-10-12 08:04:00,114.643,114.651,114.633,114.648,174400001.0
2005-10-12 08:05:00,114.661,114.677,114.644,114.644,235800000.0
2005-10-12 08:06:00,114.64,114.647,114.63,114.636,340399994.0
2005-10-12 08:07:00,114.636,114.642,114.633,114.633,313600003.0
2005-10-12 08:08:00,114.637,114.637,114.618,114.62,170800002.0
2005-10-12 08:09:00,114.627,114.642,114.626,114.642,317400000.0
2005-10-12 08:10:00,114.651,114.661,114.633,114.644,192099995.0
2005-10-12 08:11:00,114.652,114.657,114.628,114.643,405900001.0
2005-10-12 08:12:00,114.639,114.642,114.629,114.638,182900004.0
2005-10-12 08:13:00,114.631,114.653,114.631,114.653,266099993.0
2005-10-12 08:14:00,114.648,114.659,114.646,114.656,165000001.0
2005-10-12 08:15:00,114.66,114.66,114.655,114.655,93199998.0
2005-10-12 08:16:00,114.678,114.685,114.645,114.649,141700003.0
2005-10-12 08:17:00,114.644,114.646,114.642,114.646,176599999.0
2005-10-12 08:18:00,114.651,114.651,114.628,114.628,221100004.0
2005-10-12 08:19:00,114.625,114.635,114.611,114.614,149300003.0
2005-10-12 08:20:00,114.617,114.63,114.617,114.63,124500002.0
2005-10-12 08:21:00,114.623,114.637,114.623,114.634,140800002.0
2005-10-12 08:22:00,114.639,114.639,114.627,114.627,183699995.0
2005-10-12 08:23:00,114.62,114.631,114.62,114.622,114400001.0
2005-10-12 08:24:00,114.623,114.623,114.61,114.611,244200002.0
2005-10-12 08:25:00,114.622,114.647,114.62,114.631,232499999.0
2005-10-12 08:26:00,114.632,114.645,114.632,114.645,209599997.0
2005-10-12 08:27:00,114.656,114.67,114.656,114.666,332400001.0
2005-10-12 08:28:00,114.659,114.671,114.659,114.661,191300001.0
2005-10-12 08:29:00,114.66,114.66,114.653,114.658,211700000.0
2005-10-12 08:30:00,114.66,114.666,114.653,114.666,290600007.0
2005-10-12 08:31:00,114.673,114.673,114.661,114.661,330300005.0
2005-10-12 08:32:00,114.667,114.669,114.663,114.669,154699999.0
2005-10-12 08:33:00,114.67,114.67,114.647,114.657,271799996.0
2005-10-12 08:34:00,114.664,114.664,114.643,114.653,386200001.0
2005-10-12 08:35:00,114.665,114.673,114.665,114.673,122200005.0
2005-10-12 08:36:00,114.663,114.663,114.633,114.638,179499996.0
2005-10-12 08:37:00,114.647,114.648,114.635,114.635,158699998.0
2005-10-12 08:38:00,114.632,114.634,114.627,114.627,229099998.0
2005-10-12 08:39:00,114.622,114.63,114.622,114.623,206699996.0
2005-10-12 08:40:00,114.632,114.638,114.61,114.615,180299999.0
2005-10-12 08:41:00,114.622,114.641,114.622,114.638,229599998.0
2005-10-12 08:42:00,114.653,114.658,114.642,114.642,288699998.0
2005-10-12 08:43:00,114.64,114.661,114.63,114.658,139300003.0
2005-10-12 08:44:00,114.637,114.637,114.613,114.613,246199998.0
2005-10-12 08:45:00,114.61,114.631,114.61,114.631,290800003.0
2005-10-12 08:46:00,114.635,114.639,114.635,114.638,91600001.0
2005-10-12 08:47:00,114.635,114.658,114.631,114.641,242400002.0
2005-10-12 08:48:00,114.635,114.648,114.635,114.645,142199997.0
2005-10-12 08:49:00,114.645,114.645,114.638,114.638,342900007.0
2005-10-12 08:50:00,114.633,114.634,114.622,114.629,151100001.0
2005-10-12 08:51:00,114.637,114.657,114.637,114.644,294899998.0
2005-10-12 08:52:00,114.645,114.661,114.635,114.659,289899999.0
2005-10-12 08:53:00,114.66,114.692,114.66,114.685,219600001.0
2005-10-12 08:54:00,114.695,114.715,114.676,114.715,306899995.0
2005-10-12 08:55:00,114.704,114.723,114.704,114.723,244099991.0
2005-10-12 08:56:00,114.74,114.745,114.705,114.705,61099998.0
2005-10-12 08:57:00,114.697,114.708,114.695,114.702,225399999.0
2005-10-12 08:58:00,114.69,114.69,114.667,114.673,231700005.0
2005-10-12 08:59:00,114.67,114.68,114.664,114.677,247800003.0
2005-10-12 09:00:00,114.688,114.7,114.678,114.678,385200000.0
2005-10-12 09:01:00,114.672,114.679,114.67,114.676,52200000.0
2005-10-12 09:02:00,114.675,114.679,114.664,114.664,224700005.0
2005-10-12 09:03:00,114.665,114.665,114.657,114.657,161000003.0
2005-10-12 09:04:00,114.658,114.658,114.637,114.639,237300001.0
2005-10-12 09:05:00,114.645,114.645,114.64,114.645,318600003.0
2005-10-12 09:06:00,114.64,114.645,114.64,114.64,178099999.0
2005-10-12 09:07:00,114.641,114.661,114.641,114.657,130200004.0
2005-10-12 09:08:00,114.663,114.674,114.663,114.673,308500007.0
2005-10-12 09:09:00,114.678,114.678,114.649,114.662,311099994.0
2005-10-12 09:10:00,114.657,114.668,114.657,114.657,270900007.0
2005-10-12 09:11:00,114.661,114.687,114.661,114.687,280499996.0
2005-10-12 09:12:00,114.687,114.693,114.685,114.687,368700003.0
2005-10-12 09:13:00,114.68,114.68,114.649,114.652,183400001.0
2005-10-12 09:14:00,114.67,114.675,114.661,114.661,360299995.0
2005-10-12 09:15:00,114.667,114.673,114.661,114.673,305000004.0
2005-10-12 09:16:00,114.665,114.687,114.657,114.675,334800001.0
2005-10-12 09:17:00,114.673,114.688,114.673,114.686,119000003.0
2005-10-12 09:18:00,114.678,114.683,114.672,114.672,216199999.0
2005-10-12 09:19:00,114.667,114.669,114.654,114.654,222900005.0
2005-10-12 09:20:00,114.648,114.661,114.643,114.652,266500000.0
2005-10-12 09:21:00,114.655,114.655,114.642,114.642,197999997.0
2005-10-12 09:22:00,114.643,114.66,114.637,114.66,244900001.0
2005-10-12 09:23:00,114.664,114.664,114.655,114.656,320400002.0
2005-10-12 09:24:00,114.65,114.658,114.646,114.648,256200004.0
2005-10-12 09:25:00,114.66,114.671,114.647,114.657,286900003.0
2005-10-12 09:26:00,114.65,114.65,114.616,114.629,195700000.0
2005-10-12 09:27:00,114.638,114.641,114.632,114.632,212800004.0
2005-10-12 09:28:00,114.639,114.641,114.639,114.641,73400002.0
2005-10-12 09:29:00,114.636,114.641,114.631,114.637,217300000.0
2005-10-12 09:30:00,114.64,114.648,114.633,114.648,181900005.0
2005-10-12 09:31:00,114.658,114.661,114.649,114.649,253100000.0
2005-10-12 09:32:00,114.662,114.667,114.658,114.666,401700002.0
2005-10-12 09:33:00,114.66,114.664,114.655,114.658,154199999.0
2005-10-12 09:34:00,114.65,114.662,114.65,114.662,96800000.0
2005-10-12 09:35:00,114.666,114.666,114.652,114.655,136900002.0
2005-10-12 09:36:00,114.65,114.65,114.628,114.63,360599995.0
2005-10-12 09:37:00,114.64,114.645,114.629,114.642,252300002.0
2005-10-12 09:38:00,114.651,114.655,114.642,114.649,291899999.0
2005-10-12 09:39:00,114.636,114.636,114.627,114.635,193699998.0
2005-10-12 09:40:00,114.645,114.645,114.638,114.645,220699999.0
2005-10-12 09:41:00,114.648,114.656,114.637,114.645,122600002.0
2005-10-12 09:42:00,114.644,114.644,114.632,114.632,122699999.0
2005-10-12 09:43:00,114.635,114.635,114.623,114.632,144099998.0
2005-10-12 09:44:00,114.637,114.645,114.637,114.638,218900000.0
2005-10-12 09:45:00,114.645,114.662,114.625,114.656,276400003.0
2005-10-12 09:46:00,114.655,114.674,114.649,114.649,185500003.0
2005-10-12 09:47:00,114.636,114.653,114.624,114.642,360500005.0
2005-10-12 09:48:00,114.637,114.643,114.632,114.643,269899998.0
2005-10-12 09:49:00,114.628,114.66,114.625,114.639,430700006.0
2005-10-12 09:50:00,114.635,114.643,114.633,114.643,206199996.0
2005-10-12 09:51:00,114.644,114.67,114.644,114.67,175200000.0
2005-10-12 09:52:00,114.667,114.667,114.655,114.659,244600003.0
2005-10-12 09:53:00,114.65,114.65,114.624,114.624,127200002.0
2005-10-12 09:54:00,114.62,114.627,114.62,114.622,65700001.0
2005-10-12 09:55:00,114.628,114.628,114.618,114.627,65300002.0
2005-10-12 09:56:00,114.634,114.64,114.629,114.629,212400004.0
2005-10-12 09:57:00,114.616,114.631,114.614,114.631,345699998.0
2005-10-12 09:58:00,114.638,114.638,114.627,114.63,188799998.0
2005-10-12 09:59:00,114.619,114.629,114.619,114.628,67100002.0
2005-10-12 10:00:00,114.634,114.644,114.632,114.638,280999995.0
2005-10-12 10:01:00,114.633,114.651,114.633,114.642,443000002.0
2005-10-12 10:02:00,114.638,114.64,114.634,114.637,220399996.0
2005-10-12 10:03:00,114.632,114.632,114.604,114.604,222700002.0
2005-10-12 10:04:00,114.595,114.595,114.547,114.547,252600002.0
2005-10-12 10:05:00,114.533,114.544,114.523,114.544,267799994.0
2005-10-12 10:06:00,114.553,114.562,114.553,114.558,201000001.0
2005-10-12 10:07:00,114.555,114.565,114.552,114.563,171399999.0
2005-10-12 10:08:00,114.563,114.576,114.563,114.567,171700001.0
2005-10-12 10:09:00,114.57,114.57,114.55,114.55,231199997.0
2005-10-12 10:10:00,114.554,114.561,114.55,114.552,338300000.0
2005-10-12 10:11:00,114.56,114.56,114.545,114.545,153699998.0
2005-10-12 10:12:00,114.539,114.549,114.534,114.534,346599994.0
2005-10-12 10:13:00,114.528,114.531,114.517,114.519,154300002.0
2005-10-12 10:14:00,114.507,114.513,114.489,114.513,231000001.0
2005-10-12 10:15:00,114.514,114.52,114.506,114.506,359999996.0
2005-10-12 10:16:00,114.509,114.515,114.503,114.509,334399995.0
2005-10-12 10:17:00,114.512,114.516,114.504,114.513,191299999.0
2005-10-12 10:18:00,114.517,114.529,114.512,114.512,258199995.0
2005-10-12 10:19:00,114.519,114.532,114.507,114.514,400400003.0
2005-10-12 10:20:00,114.53,114.548,114.53,114.543,420000007.0
2005-10-12 10:21:00,114.536,114.541,114.534,114.534,248399997.0
2005-10-12 10:22:00,114.528,114.545,114.528,114.545,265500003.0
2005-10-12 10:23:00,114.544,114.544,114.533,114.539,171199996.0
2005-10-12 10:24:00,114.538,114.538,114.533,114.538,227300005.0
2005-10-12 10:25:00,114.54,114.543,114.534,114.543,380900000.0
2005-10-12 10:26:00,114.545,114.553,114.544,114.553,153899998.0
2005-10-12 10:27:00,114.551,114.551,114.534,114.542,257899998.0
2005-10-12 10:28:00,114.543,114.546,114.527,114.545,263599996.0
2005-10-12 10:29:00,114.535,114.544,114.523,114.523,275099998.0
2005-10-12 10:30:00,114.532,114.54,114.496,114.497,312500001.0
2005-10-12 10:31:00,114.503,114.503,114.477,114.479,298500001.0
2005-10-12 10:32:00,114.47,114.487,114.467,114.485,222000000.0
2005-10-12 10:33:00,114.489,114.491,114.489,114.491,32500000.0
2005-10-12 10:34:00,114.505,114.514,114.493,114.496,293000002.0
2005-10-12 10:35:00,114.5,114.505,114.495,114.505,150800000.0
2005-10-12 10:36:00,114.502,114.505,114.498,114.498,136199997.0
2005-10-12 10:37:00,114.499,114.516,114.499,114.502,228600003.0
2005-10-12 10:38:00,114.504,114.504,114.491,114.493,215900001.0
2005-10-12 10:39:00,114.505,114.525,114.505,114.51,208799997.0
2005-10-12 10:40:00,114.501,114.501,114.499,114.499,32400000.0
2005-10-12 10:41:00,114.5,114.512,114.5,114.511,130999999.0
2005-10-12 10:42:00,114.517,114.524,114.514,114.524,293900003.0
2005-10-12 10:43:00,114.523,114.525,114.52,114.52,230799997.0
2005-10-12 10:44:00,114.515,114.515,114.498,114.498,235500001.0
2005-10-12 10:45:00,114.512,114.517,114.495,114.51,272399998.0
2005-10-12 10:46:00,114.515,114.515,114.51,114.51,124300003.0
2005-10-12 10:47:00,114.516,114.525,114.511,114.525,236900003.0
2005-10-12 10:48:00,114.54,114.545,114.54,114.545,63200001.0
2005-10-12 10:49:00,114.545,114.566,114.54,114.561,175699999.0
2005-10-12 10:50:00,114.55,114.55,114.528,114.538,264699996.0
2005-10-12 10:51:00,114.543,114.559,114.543,114.545,240199997.0
2005-10-12 10:52:00,114.54,114.54,114.517,114.517,115599999.0
2005-10-12 10:53:00,114.515,114.525,114.515,114.523,165200001.0
2005-10-12 10:54:00,114.523,114.54,114.513,114.521,258300002.0
2005-10-12 10:55:00,114.507,114.511,114.498,114.498,262899996.0
2005-10-12 10:56:00,114.501,114.511,114.501,114.504,192199993.0
2005-10-12 10:57:00,114.501,114.53,114.501,114.527,253700003.0
2005-10-12 10:58:00,114.53,114.555,114.528,114.555,249099998.0
2005-10-12 10:59:00,114.56,114.56,114.547,114.547,214200001.0
2005-10-12 11:00:00,114.557,114.573,114.557,114.57,323400002.0
2005-10-12 11:01:00,114.576,114.612,114.576,114.612,198400005.0
2005-10-12 11:02:00,114.612,114.613,114.6,114.613,205499996.0
2005-10-12 11:03:00,114.601,114.611,114.601,114.602,165100003.0
2005-10-12 11:04:00,114.598,114.601,114.584,114.591,305599996.0
2005-10-12 11:05:00,114.575,114.577,114.551,114.551,378200001.0
2005-10-12 11:06:00,114.553,114.553,114.542,114.542,235000002.0
2005-10-12 11:07:00,114.535,114.546,114.535,114.546,181300002.0
2005-10-12 11:08:00,114.548,114.548,114.531,114.543,189000003.0
2005-10-12 11:09:00,114.553,114.562,114.553,114.559,214499993.0
2005-10-12 11:10:00,114.558,114.583,114.551,114.577,217099995.0
2005-10-12 11:11:00,114.564,114.564,114.553,114.557,165700003.0
2005-10-12 11:12:00,114.555,114.558,114.545,114.555,438900006.0
2005-10-12 11:13:00,114.545,114.545,114.523,114.523,231500001.0
2005-10-12 11:14:00,114.523,114.533,114.521,114.526,272299997.0
2005-10-12 11:15:00,114.528,114.533,114.521,114.527,201300002.0
2005-10-12 11:16:00,114.517,114.522,114.512,114.512,108500000.0
2005-10-12 11:17:00,114.512,114.521,114.503,114.521,249500003.0
2005-10-12 11:18:00,114.524,114.524,114.508,114.517,147799999.0
2005-10-12 11:19:00,114.504,114.511,114.499,114.501,197200003.0
2005-10-12 11:20:00,114.5,114.5,114.472,114.472,252300002.0
2005-10-12 11:21:00,114.472,114.485,114.472,114.475,208599994.0
2005-10-12 11:22:00,114.485,114.504,114.484,114.504,224700004.0
2005-10-12 11:23:00,114.523,114.523,114.518,114.518,142100000.0
2005-10-12 11:24:00,114.511,114.514,114.493,114.493,157699998.0
2005-10-12 11:25:00,114.483,114.487,114.475,114.478,172599998.0
2005-10-12 11:26:00,114.475,114.475,114.466,114.466,107300003.0
2005-10-12 11:27:00,114.471,114.471,114.445,114.45,73400002.0
2005-10-12 11:28:00,114.447,114.463,114.447,114.463,167400001.0
2005-10-12 11:29:00,114.46,114.465,114.457,114.457,386799999.0
2005-10-12 11:30:00,114.465,114.498,114.465,114.498,149299999.0
2005-10-12 11:31:00,114.502,114.503,114.496,114.503,145800001.0
2005-10-12 11:32:00,114.503,114.503,114.485,114.491,133400001.0
2005-10-12 11:33:00,114.495,114.519,114.488,114.497,332599993.0
2005-10-12 11:34:00,114.498,114.498,114.479,114.484,122600000.0
2005-10-12 11:35:00,114.487,114.487,114.478,114.478,122599999.0
2005-10-12 11:36:00,114.467,114.475,114.463,114.464,275400000.0
2005-10-12 11:37:00,114.467,114.468,114.452,114.452,188100000.0
2005-10-12 11:38:00,114.444,114.445,114.436,114.444,199300001.0
2005-10-12 11:39:00,114.445,114.445,114.438,114.445,257899995.0
2005-10-12 11:40:00,114.437,114.452,114.437,114.452,150699999.0
2005-10-12 11:41:00,114.459,114.489,114.459,114.47,213000001.0
2005-10-12 11:42:00,114.467,114.473,114.464,114.473,78700002.0
2005-10-12 11:43:00,114.475,114.475,114.451,114.451,226600006.0
2005-10-12 11:44:00,114.461,114.47,114.461,114.465,128800000.0
2005-10-12 11:45:00,114.478,114.513,114.478,114.513,353000000.0
2005-10-12 11:46:00,114.48,114.503,114.48,114.503,185000001.0
2005-10-12 11:47:00,114.508,114.516,114.498,114.498,89100001.0
2005-10-12 11:48:00,114.492,114.492,114.48,114.488,197700003.0
2005-10-12 11:49:00,114.493,114.493,114.482,114.482,190100000.0
2005-10-12 11:50:00,114.482,114.494,114.479,114.493,218800004.0
2005-10-12 11:51:00,114.485,114.492,114.479,114.48,295100007.0
2005-10-12 11:52:00,114.484,114.501,114.474,114.501,330799999.0
2005-10-12 11:53:00,114.5,114.504,114.495,114.495,317500000.0
2005-10-12 11:54:00,114.492,114.501,114.477,114.501,226499999.0
2005-10-12 11:55:00,114.482,114.485,114.477,114.485,257700004.0
2005-10-12 11:56:00,114.478,114.492,114.478,114.481,298500000.0
2005-10-12 11:57:00,114.475,114.497,114.475,114.491,246400002.0
2005-10-12 11:58:00,114.508,114.51,114.497,114.501,160999997.0
2005-10-12 11:59:00,114.49,114.498,114.488,114.49,200699998.0
2005-10-12 12:00:00,114.491,114.5,114.491,114.497,249000004.0
2005-10-12 12:01:00,114.512,114.527,114.512,114.517,163400004.0
2005-10-12 12:02:00,114.525,114.565,114.525,114.565,219700002.0
2005-10-12 12:03:00,114.562,114.562,114.535,114.535,252099997.0
2005-10-12 12:04:00,114.543,114.543,114.528,114.528,138499999.0
2005-10-12 12:05:00,114.532,114.541,114.527,114.537,141699997.0
2005-10-12 12:06:00,114.537,114.565,114.537,114.542,328099999.0
2005-10-12 12:07:00,114.536,114.543,114.53,114.543,168200000.0
2005-10-12 12:08:00,114.534,114.544,114.532,114.538,188100000.0
2005-10-12 12:09:00,114.54,114.554,114.54,114.547,253700000.0
2005-10-12 12:10:00,114.554,114.556,114.553,114.553,192200001.0
2005-10-12 12:11:00,114.557,114.564,114.552,114.552,393300001.0
2005-10-12 12:12:00,114.56,114.562,114.55,114.557,184900000.0
2005-10-12 12:13:00,114.562,114.587,114.562,114.577,330600007.0
2005-10-12 12:14:00,114.577,114.582,114.572,114.578,362500002.0
2005-10-12 12:15:00,114.588,114.601,114.588,114.598,70900000.0
2005-10-12 12:16:00,114.59,114.607,114.589,114.598,142699999.0
2005-10-12 12:17:00,114.615,114.636,114.606,114.622,373500005.0
2005-10-12 12:18:00,114.616,114.619,114.616,114.619,79799999.0
2005-10-12 12:19:00,114.612,114.632,114.612,114.625,380400006.0
2005-10-12 12:20:00,114.627,114.638,114.627,114.633,177400002.0
2005-10-12 12:21:00,114.639,114.651,114.637,114.638,93900001.0
2005-10-12 12:22:00,114.636,114.651,114.636,114.651,137000002.0
2005-10-12 12:23:00,114.648,114.651,114.637,114.637,236500005.0
2005-10-12 12:24:00,114.653,114.675,114.652,114.652,225699998.0
2005-10-12 12:25:00,114.638,114.645,114.634,114.637,199899995.0
2005-10-12 12:26:00,114.632,114.656,114.63,114.639,289999995.0
2005-10-12 12:27:00,114.637,114.644,114.631,114.64,241099999.0
2005-10-12 12:28:00,114.637,114.645,114.637,114.642,70399999.0
2005-10-12 12:29:00,114.638,114.643,114.627,114.641,311800003.0
2005-10-12 12:30:00,114.628,114.649,114.611,114.641,261599999.0
2005-10-12 12:31:00,114.645,114.674,114.645,114.65,316800000.0
2005-10-12 12:32:00,114.633,114.641,114.612,114.628,342900008.0
2005-10-12 12:33:00,114.632,114.637,114.626,114.636,171999999.0
2005-10-12 12:34:00,114.632,114.64,114.625,114.639,377300008.0
2005-10-12 12:35:00,114.645,114.645,114.64,114.645,305399996.0
2005-10-12 12:36:00,114.641,114.643,114.632,114.633,251200004.0
2005-10-12 12:37:00,114.635,114.647,114.635,114.64,184100001.0
2005-10-12 12:38:00,114.643,114.652,114.642,114.649,207099995.0
2005-10-12 12:39:00,114.655,114.655,114.648,114.65,186600001.0
2005-10-12 12:40:00,114.645,114.645,114.629,114.644,207799995.0
2005-10-12 12:41:00,114.658,114.677,114.645,114.645,159500001.0
2005-10-12 12:42:00,114.668,114.669,114.647,114.657,201100002.0
2005-10-12 12:43:00,114.627,114.655,114.616,114.637,273300002.0
2005-10-12 12:44:00,114.644,114.653,114.633,114.633,285700000.0
2005-10-12 12:45:00,114.645,114.645,114.638,114.645,202699997.0
2005-10-12 12:46:00,114.642,114.664,114.64,114.641,328299996.0
2005-10-12 12:47:00,114.647,114.654,114.638,114.649,419199998.0
2005-10-12 12:48:00,114.647,114.661,114.645,114.655,259499999.0
2005-10-12 12:49:00,114.648,114.661,114.641,114.652,345899998.0
2005-10-12 12:50:00,114.632,114.67,114.631,114.663,220400000.0
2005-10-12 12:51:00,114.664,114.694,114.664,114.682,336499994.0
2005-10-12 12:52:00,114.667,114.686,114.667,114.67,194100001.0
2005-10-12 12:53:00,114.662,114.669,114.631,114.658,208899998.0
2005-10-12 12:54:00,114.654,114.654,114.651,114.651,19200000.0
2005-10-12 12:55:00,114.655,114.655,114.653,114.655,128900002.0
2005-10-12 12:56:00,114.665,114.686,114.665,114.678,188699999.0
2005-10-12 12:57:00,114.685,114.686,114.66,114.66,196900001.0
2005-10-12 12:58:00,114.655,114.665,114.653,114.66,322200000.0
2005-10-12 12:59:00,114.661,114.686,114.653,114.685,385099995.0
2005-10-12 13:00:00,114.66,114.66,114.642,114.651,117200002.0
2005-10-12 13:01:00,114.648,114.651,114.643,114.643,180099999.0
2005-10-12 13:02:00,114.641,114.641,114.634,114.634,56200001.0
2005-10-12 13:03:00,114.631,114.642,114.631,114.642,110099998.0
2005-10-12 13:04:00,114.632,114.645,114.632,114.645,199000000.0
2005-10-12 13:05:00,114.652,114.663,114.652,114.658,337600000.0
2005-10-12 13:06:00,114.662,114.675,114.657,114.663,258099999.0
2005-10-12 13:07:00,114.672,114.682,114.671,114.672,145000003.0
2005-10-12 13:08:00,114.66,114.675,114.65,114.661,124999999.0
2005-10-12 13:09:00,114.638,114.665,114.629,114.653,244800000.0
2005-10-12 13:10:00,114.654,114.654,114.642,114.646,175299998.0
2005-10-12 13:11:00,114.635,114.635,114.6,114.6,243699995.0
2005-10-12 13:12:00,114.595,114.607,114.595,114.606,154399997.0
2005-10-12 13:13:00,114.61,114.61,114.593,114.593,73399999.0
2005-10-12 13:14:00,114.595,114.603,114.595,114.598,188000000.0
2005-10-12 13:15:00,114.6,114.605,114.6,114.605,229900002.0
2005-10-12 13:16:00,114.593,114.593,114.575,114.575,196200001.0
2005-10-12 13:17:00,114.568,114.57,114.561,114.561,170300000.0
2005-10-12 13:18:00,114.559,114.559,114.534,114.535,145100002.0
2005-10-12 13:19:00,114.545,114.553,114.533,114.553,348399999.0
2005-10-12 13:20:00,114.548,114.559,114.548,114.55,253900000.0
2005-10-12 13:21:00,114.565,114.565,114.552,114.556,185399998.0
2005-10-12 13:22:00,114.551,114.553,114.54,114.545,204499998.0
2005-10-12 13:23:00,114.559,114.567,114.535,114.538,210600002.0
2005-10-12 13:24:00,114.528,114.528,114.515,114.518,281099998.0
2005-10-12 13:25:00,114.523,114.525,114.517,114.525,223200000.0
2005-10-12 13:26:00,114.527,114.544,114.527,114.532,149000001.0
2005-10-12 13:27:00,114.525,114.533,114.525,114.527,296600003.0
2005-10-12 13:28:00,114.516,114.525,114.516,114.525,117400000.0
2005-10-12 13:29:00,114.529,114.549,114.529,114.545,239899997.0
2005-10-12 13:30:00,114.54,114.54,114.508,114.508,186200002.0
2005-10-12 13:31:00,114.5,114.531,114.491,114.531,162100001.0
2005-10-12 13:32:00,114.505,114.505,114.498,114.498,336700000.0
2005-10-12 13:33:00,114.506,114.512,114.501,114.512,318400004.0
2005-10-12 13:34:00,114.509,114.514,114.507,114.507,199500002.0
2005-10-12 13:35:00,114.504,114.513,114.504,114.51,231799998.0
2005-10-12 13:36:00,114.513,114.542,114.513,114.542,228599999.0
2005-10-12 13:37:00,114.547,114.547,114.538,114.545,305100002.0
2005-10-12 13:38:00,114.547,114.557,114.532,114.547,171700002.0
2005-10-12 13:39:00,114.545,114.545,114.54,114.54,212799997.0
2005-10-12 13:40:00,114.549,114.561,114.548,114.555,427199996.0
2005-10-12 13:41:00,114.54,114.553,114.54,114.548,311599996.0
2005-10-12 13:42:00,114.565,114.583,114.562,114.562,152300003.0
2005-10-12 13:43:00,114.562,114.562,114.55,114.562,151500002.0
2005-10-12 13:44:00,114.567,114.574,114.563,114.569,328800003.0
2005-10-12 13:45:00,114.578,114.578,114.571,114.571,139699999.0
2005-10-12 13:46:00,114.572,114.585,114.572,114.577,150500000.0
2005-10-12 13:47:00,114.583,114.586,114.546,114.546,282000002.0
2005-10-12 13:48:00,114.562,114.562,114.553,114.562,224200004.0
2005-10-12 13:49:00,114.56,114.564,114.55,114.552,444700010.0
2005-10-12 13:50:00,114.548,114.565,114.532,114.532,168800000.0
2005-10-12 13:51:00,114.527,114.529,114.516,114.524,231900001.0
2005-10-12 13:52:00,114.518,114.535,114.517,114.535,412600003.0
2005-10-12 13:53:00,114.535,114.542,114.534,114.534,172499999.0
2005-10-12 13:54:00,114.54,114.544,114.535,114.538,200200000.0
2005-10-12 13:55:00,114.543,114.543,114.524,114.527,227699997.0
2005-10-12 13:56:00,114.522,114.523,114.513,114.517,515699999.0
2005-10-12 13:57:00,114.525,114.525,114.52,114.52,128000000.0
2005-10-12 13:58:00,114.52,114.539,114.497,114.497,190800004.0
2005-10-12 13:59:00,114.508,114.508,114.474,114.475,216400004.0
2005-10-12 14:00:00,114.47,114.489,114.47,114.471,397599999.0
2005-10-12 14:01:00,114.473,114.493,114.457,114.457,208600003.0
2005-10-12 14:02:00,114.458,114.458,114.448,114.449,191999999.0
2005-10-12 14:03:00,114.438,114.438,114.413,114.42,162100001.0
2005-10-12 14:04:00,114.431,114.443,114.431,114.438,263300001.0
2005-10-12 14:05:00,114.438,114.466,114.43,114.461,264499993.0
2005-10-12 14:06:00,114.457,114.482,114.457,114.469,114800001.0
2005-10-12 14:07:00,114.465,114.485,114.465,114.472,219700001.0
2005-10-12 14:08:00,114.459,114.466,114.453,114.458,224899997.0
2005-10-12 14:09:00,114.446,114.461,114.446,114.455,87800000.0
2005-10-12 14:10:00,114.465,114.465,114.46,114.46,247499999.0
2005-10-12 14:11:00,114.458,114.458,114.443,114.443,149899996.0
2005-10-12 14:12:00,114.447,114.464,114.443,114.445,256600000.0
2005-10-12 14:13:00,114.441,114.455,114.441,114.455,182300000.0
2005-10-12 14:14:00,114.467,114.483,114.467,114.477,126299997.0
2005-10-12 14:15:00,114.484,114.489,114.464,114.464,429400000.0
2005-10-12 14:16:00,114.455,114.465,114.455,114.465,162900005.0
2005-10-12 14:17:00,114.459,114.462,114.454,114.457,241800000.0
2005-10-12 14:18:00,114.458,114.458,114.446,114.45,249700003.0
2005-10-12 14:19:00,114.458,114.471,114.458,114.471,97699998.0
2005-10-12 14:20:00,114.472,114.48,114.465,114.48,174399997.0
2005-10-12 14:21:00,114.482,114.494,114.476,114.481,152900001.0
2005-10-12 14:22:00,114.487,114.501,114.482,114.482,107900002.0
2005-10-12 14:23:00,114.488,114.495,114.486,114.492,352499998.0
2005-10-12 14:24:00,114.497,114.51,114.494,114.495,303899997.0
2005-10-12 14:25:00,114.5,114.518,114.5,114.514,174200001.0
2005-10-12 14:26:00,114.517,114.529,114.517,114.525,142200005.0
2005-10-12 14:27:00,114.538,114.563,114.538,114.544,97599999.0
2005-10-12 14:28:00,114.542,114.545,114.54,114.545,193399999.0
2005-10-12 14:29:00,114.545,114.545,114.54,114.545,119900003.0
2005-10-12 14:30:00,114.54,114.554,114.54,114.554,326300002.0
2005-10-12 14:31:00,114.565,114.585,114.565,114.569,314000002.0
2005-10-12 14:32:00,114.565,114.569,114.565,114.566,62300001.0
2005-10-12 14:33:00,114.572,114.595,114.572,114.594,155499999.0
2005-10-12 14:34:00,114.594,114.594,114.575,114.575,172199998.0
2005-10-12 14:35:00,114.57,114.581,114.564,114.564,269199992.0
2005-10-12 14:36:00,114.559,114.569,114.559,114.565,217599992.0
2005-10-12 14:37:00,114.563,114.563,114.548,114.548,156600000.0
2005-10-12 14:38:00,114.541,114.55,114.541,114.544,232800001.0
2005-10-12 14:39:00,114.543,114.551,114.542,114.546,298600003.0
2005-10-12 14:40:00,114.542,114.544,114.516,114.516,228500003.0
2005-10-12 14:41:00,114.507,114.528,114.505,114.528,185300002.0
2005-10-12 14:42:00,114.526,114.526,114.482,114.482,285899999.0
2005-10-12 14:43:00,114.525,114.534,114.506,114.534,405600002.0
2005-10-12 14:44:00,114.523,114.527,114.52,114.524,257400001.0
2005-10-12 14:45:00,114.525,114.527,114.525,114.527,139699999.0
2005-10-12 14:46:00,114.533,114.535,114.533,114.535,70000001.0
2005-10-12 14:47:00,114.527,114.535,114.527,114.53,224899999.0
2005-10-12 14:48:00,114.532,114.548,114.528,114.528,347200003.0
2005-10-12 14:49:00,114.523,114.545,114.518,114.528,286100007.0
2005-10-12 14:50:00,114.527,114.541,114.508,114.508,346099997.0
2005-10-12 14:51:00,114.515,114.535,114.515,114.535,112900000.0
2005-10-12 14:52:00,114.503,114.525,114.5,114.515,301400007.0
2005-10-12 14:53:00,114.51,114.515,114.51,114.51,273100000.0
2005-10-12 14:54:00,114.515,114.527,114.515,114.527,116399998.0
2005-10-12 14:55:00,114.522,114.522,114.51,114.51,258000000.0
2005-10-12 14:56:00,114.512,114.512,114.501,114.501,75699998.0
2005-10-12 14:57:00,114.507,114.513,114.5,114.513,187499997.0
2005-10-12 14:58:00,114.519,114.529,114.513,114.513,173800001.0
2005-10-12 14:59:00,114.505,114.505,114.478,114.479,264200000.0
2005-10-12 15:00:00,114.48,114.484,114.473,114.473,199599998.0
2005-10-12 15:01:00,114.471,114.473,114.461,114.465,233900001.0
2005-10-12 15:02:00,114.462,114.462,114.394,114.394,179300004.0
2005-10-12 15:03:00,114.364,114.364,114.341,114.351,299799997.0
2005-10-12 15:04:00,114.36,114.369,114.358,114.36,281000001.0
2005-10-12 15:05:00,114.355,114.355,114.332,114.342,190700004.0
2005-10-12 15:06:00,114.34,114.345,114.337,114.345,321199999.0
2005-10-12 15:07:00,114.339,114.363,114.339,114.342,273300003.0
2005-10-12 15:08:00,114.337,114.352,114.334,114.352,158799999.0
2005-10-12 15:09:00,114.352,114.352,114.335,114.338,174400004.0
2005-10-12 15:10:00,114.328,114.331,114.319,114.331,207600001.0
2005-10-12 15:11:00,114.333,114.333,114.321,114.326,321499995.0
2005-10-12 15:12:00,114.333,114.333,114.322,114.322,137800001.0
2005-10-12 15:13:00,114.328,114.332,114.323,114.328,99300001.0
2005-10-12 15:14:00,114.326,114.331,114.316,114.318,205100004.0
2005-10-12 15:15:00,114.311,114.315,114.301,114.301,272700001.0
2005-10-12 15:16:00,114.314,114.324,114.314,114.324,23600000.0
2005-10-12 15:17:00,114.328,114.33,114.31,114.31,223699998.0
2005-10-12 15:18:00,114.303,114.312,114.289,114.312,241200001.0
2005-10-12 15:19:00,114.313,114.313,114.302,114.308,277599997.0
2005-10-12 15:20:00,114.315,114.323,114.302,114.323,354100005.0
2005-10-12 15:21:00,114.319,114.319,114.295,114.295,405099996.0
2005-10-12 15:22:00,114.299,114.314,114.299,114.31,213700003.0
2005-10-12 15:23:00,114.312,114.344,114.312,114.342,237599999.0
2005-10-12 15:24:00,114.354,114.37,114.354,114.36,265099996.0
2005-10-12 15:25:00,114.362,114.368,114.355,114.364,380299995.0
2005-10-12 15:26:00,114.368,114.372,114.36,114.367,223800000.0
2005-10-12 15:27:00,114.363,114.372,114.354,114.372,252400004.0
2005-10-12 15:28:00,114.371,114.373,114.359,114.373,205199997.0
2005-10-12 15:29:00,114.37,114.375,114.37,114.37,189900000.0
2005-10-12 15:30:00,114.377,114.382,114.372,114.372,136799996.0
2005-10-12 15:31:00,114.372,114.372,114.358,114.358,189900000.0
2005-10-12 15:32:00,114.347,114.361,114.347,114.349,263900004.0
2005-10-12 15:33:00,114.345,114.347,114.34,114.345,316900002.0
2005-10-12 15:34:00,114.34,114.343,114.338,114.343,294900002.0
2005-10-12 15:35:00,114.344,114.344,114.326,114.326,40500000.0
2005-10-12 15:36:00,114.32,114.32,114.305,114.317,237099998.0
2005-10-12 15:37:00,114.313,114.313,114.3,114.3,256700004.0
2005-10-12 15:38:00,114.298,114.298,114.272,114.285,210300003.0
2005-10-12 15:39:00,114.27,114.275,114.25,114.253,116999999.0
2005-10-12 15:40:00,114.26,114.265,114.248,114.262,141900002.0
2005-10-12 15:41:00,114.257,114.257,114.244,114.244,66900002.0
2005-10-12 15:42:00,114.24,114.27,114.239,114.27,533899998.0
2005-10-12 15:43:00,114.281,114.3,114.269,114.3,149799996.0
2005-10-12 15:44:00,114.303,114.314,114.303,114.309,212999999.0
2005-10-12 15:45:00,114.318,114.331,114.317,114.319,109399999.0
2005-10-12 15:46:00,114.327,114.333,114.32,114.323,179100001.0
2005-10-12 15:47:00,114.321,114.333,114.32,114.321,105699997.0
2005-10-12 15:48:00,114.331,114.331,114.32,114.321,227200003.0
2005-10-12 15:49:00,114.317,114.325,114.317,114.325,89799999.0
2005-10-12 15:50:00,114.345,114.351,114.333,114.343,358499999.0
2005-10-12 15:51:00,114.342,114.342,114.326,114.328,173100000.0
2005-10-12 15:52:00,114.324,114.324,114.314,114.317,206200006.0
2005-10-12 15:53:00,114.307,114.307,114.287,114.29,358200002.0
2005-10-12 15:54:00,114.283,114.302,114.28,114.301,172999997.0
2005-10-12 15:55:00,114.296,114.308,114.294,114.308,241999997.0
2005-10-12 15:56:00,114.299,114.312,114.299,114.308,231999999.0
2005-10-12 15:57:00,114.297,114.328,114.297,114.328,260799997.0
2005-10-12 15:58:00,114.327,114.349,114.327,114.347,181499997.0
2005-10-12 15:59:00,114.355,114.355,114.346,114.353,248900001.0
2005-10-12 16:00:00,114.357,114.358,114.35,114.353,341099992.0
2005-10-12 16:01:00,114.352,114.361,114.346,114.346,254899996.0
2005-10-12 16:02:00,114.351,114.36,114.349,114.358,218000005.0
2005-10-12 16:03:00,114.38,114.416,114.38,114.416,192599997.0
2005-10-12 16:04:00,114.406,114.426,114.406,114.417,334100005.0
2005-10-12 16:05:00,114.422,114.432,114.409,114.409,239100002.0
2005-10-12 16:06:00,114.41,114.42,114.404,114.409,182900002.0
2005-10-12 16:07:00,114.413,114.417,114.413,114.417,12500000.0
2005-10-12 16:08:00,114.42,114.42,114.4,114.402,155600001.0
2005-10-12 16:09:00,114.417,114.419,114.416,114.416,372400004.0
2005-10-12 16:10:00,114.422,114.422,114.411,114.412,186499999.0
2005-10-12 16:11:00,114.423,114.423,114.415,114.417,85700001.0
2005-10-12 16:12:00,114.413,114.413,114.4,114.4,160100000.0
2005-10-12 16:13:00,114.401,114.403,114.39,114.403,292699992.0
2005-10-12 16:14:00,114.399,114.399,114.379,114.386,210899997.0
2005-10-12 16:15:00,114.395,114.402,114.395,114.399,126000000.0
2005-10-12 16:16:00,114.393,114.404,114.393,114.404,345400003.0
2005-10-12 16:17:00,114.399,114.399,114.37,114.37,205600002.0
2005-10-12 16:18:00,114.369,114.379,114.369,114.377,195500001.0
2005-10-12 16:19:00,114.375,114.375,114.358,114.358,135899999.0
2005-10-12 16:20:00,114.366,114.372,114.362,114.362,307299995.0
2005-10-12 16:21:00,114.367,114.372,114.361,114.372,275099997.0
2005-10-12 16:22:00,114.373,114.375,114.358,114.366,209299996.0
2005-10-12 16:23:00,114.363,114.381,114.363,114.381,224400005.0
2005-10-12 16:24:00,114.39,114.401,114.39,114.393,122799998.0
2005-10-12 16:25:00,114.398,114.401,114.396,114.397,208999999.0
2005-10-12 16:26:00,114.391,114.42,114.391,114.42,264900004.0
2005-10-12 16:27:00,114.427,114.43,114.417,114.419,224100001.0
2005-10-12 16:28:00,114.417,114.422,114.409,114.416,257099998.0
2005-10-12 16:29:00,114.431,114.432,114.431,114.432,69200002.0
2005-10-12 16:30:00,114.438,114.455,114.438,114.455,263900002.0
2005-10-12 16:31:00,114.464,114.481,114.464,114.468,205200004.0
2005-10-12 16:32:00,114.453,114.46,114.44,114.44,214300002.0
2005-10-12 16:33:00,114.44,114.449,114.418,114.425,299100006.0
2005-10-12 16:34:00,114.423,114.423,114.411,114.411,216200000.0
2005-10-12 16:35:00,114.418,114.423,114.404,114.404,345999997.0
2005-10-12 16:36:00,114.401,114.402,114.389,114.397,231199996.0
2005-10-12 16:37:00,114.4,114.405,114.4,114.402,218600002.0
2005-10-12 16:38:00,114.41,114.417,114.407,114.409,146300001.0
2005-10-12 16:39:00,114.405,114.405,114.392,114.4,234900005.0
2005-10-12 16:40:00,114.398,114.4,114.391,114.397,239800003.0
2005-10-12 16:41:00,114.404,114.404,114.391,114.397,273400000.0
2005-10-12 16:42:00,114.393,114.393,114.385,114.385,25300000.0
2005-10-12 16:43:00,114.398,114.404,114.395,114.4,238600003.0
2005-10-12 16:44:00,114.398,114.407,114.39,114.392,237000000.0
2005-10-12 16:45:00,114.4,114.42,114.393,114.396,302200001.0
2005-10-12 16:46:00,114.39,114.395,114.388,114.395,112400001.0
2005-10-12 16:47:00,114.398,114.406,114.395,114.398,205700002.0
2005-10-12 16:48:00,114.395,114.395,114.388,114.395,185800003.0
2005-10-12 16:49:00,114.39,114.395,114.39,114.392,265100008.0
2005-10-12 16:50:00,114.385,114.385,114.351,114.351,290800001.0
2005-10-12 16:51:00,114.353,114.361,114.337,114.361,500499996.0
2005-10-12 16:52:00,114.353,114.353,114.342,114.342,96500000.0
2005-10-12 16:53:00,114.325,114.325,114.312,114.312,101899998.0
2005-10-12 16:54:00,114.321,114.348,114.321,114.345,221799994.0
2005-10-12 16:55:00,114.336,114.342,114.331,114.337,222199997.0
2005-10-12 16:56:00,114.338,114.344,114.336,114.336,153100005.0
2005-10-12 16:57:00,114.344,114.358,114.344,114.35,173999998.0
2005-10-12 16:58:00,114.347,114.352,114.339,114.339,388300000.0
2005-10-12 16:59:00,114.344,114.351,114.344,114.347,384200001.0
2005-10-12 17:00:00,114.339,114.339,114.312,114.326,341000000.0
2005-10-12 17:01:00,114.315,114.324,114.31,114.31,352600004.0
2005-10-12 17:02:00,114.317,114.323,114.313,114.323,275800002.0
2005-10-12 17:03:00,114.327,114.34,114.323,114.323,175599999.0
2005-10-12 17:04:00,114.325,114.325,114.314,114.318,288099990.0
2005-10-12 17:05:00,114.322,114.331,114.318,114.318,43800000.0
2005-10-12 17:06:00,114.328,114.343,114.327,114.343,150100001.0
2005-10-12 17:07:00,114.343,114.343,114.334,114.342,141500004.0
2005-10-12 17:08:00,114.335,114.347,114.327,114.338,370199998.0
2005-10-12 17:09:00,114.34,114.344,114.33,114.33,193799996.0
2005-10-12 17:10:00,114.335,114.341,114.327,114.336,309700002.0
2005-10-12 17:11:00,114.333,114.34,114.332,114.332,229200004.0
2005-10-12 17:12:00,114.335,114.355,114.335,114.335,247900003.0
2005-10-12 17:13:00,114.34,114.361,114.34,114.356,190100002.0
2005-10-12 17:14:00,114.351,114.362,114.351,114.362,245899996.0
2005-10-12 17:15:00,114.363,114.382,114.363,114.382,218899998.0
2005-10-12 17:16:00,114.383,114.411,114.383,114.411,254600002.0
2005-10-12 17:17:00,114.417,114.423,114.417,114.423,163099996.0
2005-10-12 17:18:00,114.424,114.429,114.424,114.429,28400000.0
2005-10-12 17:19:00,114.427,114.443,114.407,114.438,364100002.0
2005-10-12 17:20:00,114.418,114.434,114.405,114.416,320199996.0
2005-10-12 17:21:00,114.413,114.422,114.412,114.419,100799997.0
2005-10-12 17:22:00,114.429,114.438,114.429,114.432,195100001.0
2005-10-12 17:23:00,114.416,114.441,114.416,114.428,159800003.0
2005-10-12 17:24:00,114.428,114.447,114.428,114.447,223000006.0
2005-10-12 17:25:00,114.428,114.437,114.421,114.425,409100008.0
2005-10-12 17:26:00,114.42,114.42,114.399,114.409,124700000.0
2005-10-12 17:27:00,114.4,114.4,114.365,114.365,225299996.0
2005-10-12 17:28:00,114.361,114.361,114.313,114.318,296000000.0
2005-10-12 17:29:00,114.31,114.32,114.302,114.305,340099996.0
2005-10-12 17:30:00,114.295,114.325,114.279,114.308,304199995.0
2005-10-12 17:31:00,114.304,114.309,114.304,114.309,97699997.0
2005-10-12 17:32:00,114.312,114.325,114.312,114.325,230000002.0
2005-10-12 17:33:00,114.323,114.342,114.323,114.342,334099998.0
2005-10-12 17:34:00,114.333,114.333,114.333,114.333,27700000.0
2005-10-12 17:35:00,114.338,114.344,114.338,114.338,171199999.0
2005-10-12 17:36:00,114.341,114.353,114.338,114.353,305100002.0
2005-10-12 17:37:00,114.352,114.352,114.343,114.351,98900001.0
2005-10-12 17:38:00,114.356,114.365,114.352,114.363,228199996.0
2005-10-12 17:39:00,114.364,114.371,114.364,114.371,67199998.0
2005-10-12 17:40:00,114.367,114.367,114.358,114.358,49900001.0
2005-10-12 17:41:00,114.352,114.362,114.352,114.358,264500002.0
2005-10-12 17:42:00,114.357,114.357,114.354,114.354,107700001.0
2005-10-12 17:43:00,114.356,114.366,114.351,114.351,301900000.0
2005-10-12 17:44:00,114.362,114.376,114.355,114.367,142700000.0
2005-10-12 17:45:00,114.363,114.363,114.354,114.363,293300002.0
2005-10-12 17:46:00,114.366,114.371,114.363,114.367,268799999.0
2005-10-12 17:47:00,114.355,114.367,114.354,114.367,239199998.0
2005-10-12 17:48:00,114.378,114.386,114.369,114.384,283199999.0
2005-10-12 17:49:00,114.37,114.375,114.365,114.365,151099999.0
2005-10-12 17:50:00,114.368,114.373,114.363,114.363,442200009.0
2005-10-12 17:51:00,114.359,114.366,114.355,114.355,336000002.0
2005-10-12 17:52:00,114.363,114.365,114.36,114.365,233100002.0
2005-10-12 17:53:00,114.373,114.373,114.355,114.355,201400003.0
2005-10-12 17:54:00,114.362,114.371,114.362,114.365,253600004.0
2005-10-12 17:55:00,114.361,114.37,114.361,114.37,149299998.0
2005-10-12 17:56:00,114.372,114.373,114.361,114.373,246199997.0
2005-10-12 17:57:00,114.369,114.371,114.362,114.368,282900001.0
2005-10-12 17:58:00,114.355,114.355,114.343,114.343,93400001.0
2005-10-12 17:59:00,114.345,114.347,114.335,114.345,179600002.0
2005-10-12 18:00:00,114.335,114.337,114.325,114.334,210400003.0
2005-10-12 18:01:00,114.333,114.355,114.322,114.333,2135499986.0
2005-10-12 18:02:00,114.35,114.35,114.35,114.35,1501599997.0
2005-10-12 18:06:00,114.36,114.36,114.35,114.35,1501599997.0
2005-10-12 18:07:00,114.34,114.35,114.34,114.35,1501599997.0
2005-10-12 18:08:00,114.36,114.36,114.34,114.35,1501599997.0
2005-10-12 18:09:00,114.34,114.36,114.34,114.36,1501599997.0
2005-10-12 18:10:00,114.35,114.36,114.35,114.36,1501599997.0
2005-10-12 18:11:00,114.364,114.366,114.345,114.363,1501599997.0
2005-10-12 18:12:00,114.35,114.363,114.35,114.363,1931500002.0
2005-10-12 18:13:00,114.37,114.38,114.37,114.37,1582600011.0
2005-10-12 18:14:00,114.38,114.38,114.38,114.38,1582600011.0
2005-10-12 18:15:00,114.37,114.37,114.37,114.37,1582600011.0
2005-10-12 18:17:00,114.359,114.372,114.356,114.372,1582600011.0
2005-10-12 18:18:00,114.375,114.385,114.354,114.385,2052200014.0
2005-10-12 18:19:00,114.38,114.43,114.38,114.43,1864700016.0
2005-10-12 18:20:00,114.42,114.43,114.41,114.43,1864700016.0
2005-10-12 18:21:00,114.42,114.43,114.42,114.43,1864700016.0
2005-10-12 18:22:00,114.42,114.42,114.4,114.4,1864700016.0
2005-10-12 18:23:00,114.39,114.4,114.38,114.38,1864700016.0
2005-10-12 18:24:00,114.37,114.38,114.37,114.38,1864700016.0
2005-10-12 18:26:00,114.364,114.365,114.35,114.357,1864700016.0
2005-10-12 18:27:00,114.353,114.353,114.328,114.328,1922600008.0
2005-10-12 18:28:00,114.33,114.33,114.27,114.32,1653199990.0
2005-10-12 18:29:00,114.33,114.35,114.33,114.35,1653199990.0
2005-10-12 18:30:00,114.332,114.349,114.332,114.34,1653199990.0
2005-10-12 18:31:00,114.36,114.37,114.35,114.37,1949700000.0
2005-10-12 18:32:00,114.38,114.43,114.37,114.42,1949700000.0
2005-10-12 18:33:00,114.41,114.43,114.41,114.42,1949700000.0
2005-10-12 18:34:00,114.41,114.43,114.41,114.42,1949700000.0
2005-10-12 18:35:00,114.41,114.42,114.41,114.42,1949700000.0
2005-10-12 18:36:00,114.408,114.408,114.397,114.398,1949700000.0
2005-10-12 18:37:00,114.39,114.396,114.382,114.395,1348600002.0
2005-10-12 18:38:00,114.387,114.387,114.358,114.369,1428799991.0
2005-10-12 18:39:00,114.368,114.368,114.349,114.349,664000003.0
2005-10-12 18:40:00,114.348,114.356,114.348,114.349,1657900013.0
2005-10-12 18:41:00,114.351,114.365,114.351,114.358,1486400000.0
2005-10-12 18:42:00,114.353,114.363,114.351,114.356,1969700004.0
2005-10-12 18:43:00,114.356,114.38,114.332,114.357,1179299989.0
2005-10-12 18:44:00,114.353,114.373,114.335,114.358,929199998.0
2005-10-12 18:45:00,114.331,114.363,114.322,114.348,1734600030.0
2005-10-12 18:46:00,114.348,114.352,114.343,114.347,1906699985.0
2005-10-12 18:47:00,114.344,114.367,114.331,114.35,346799994.0
2005-10-12 18:48:00,114.35,114.35,114.335,114.34,780899995.0
2005-10-12 18:49:00,114.337,114.344,114.332,114.333,1377099988.0
2005-10-12 18:50:00,114.32,114.33,114.3,114.3,1587700003.0
2005-10-12 18:51:00,114.289,114.316,114.286,114.295,1587700003.0
2005-10-12 18:52:00,114.3,114.305,114.293,114.293,1825300014.0
2005-10-12 18:53:00,114.298,114.306,114.294,114.298,1299900009.0
2005-10-12 18:54:00,114.3,114.311,114.286,114.311,1706399998.0
2005-10-12 18:55:00,114.294,114.344,114.294,114.32,1666599993.0
2005-10-12 18:56:00,114.316,114.32,114.308,114.317,300499995.0
2005-10-12 18:57:00,114.289,114.336,114.289,114.315,852299994.0
2005-10-12 18:58:00,114.312,114.312,114.298,114.304,1332400002.0
2005-10-12 18:59:00,114.303,114.311,114.299,114.31,1446200000.0
2005-10-12 19:00:00,114.311,114.313,114.294,114.313,760799998.0
2005-10-12 19:01:00,114.322,114.322,114.31,114.315,628199999.0
2005-10-12 19:02:00,114.313,114.322,114.296,114.314,585000005.0
2005-10-12 19:03:00,114.31,114.319,114.272,114.302,1734499995.0
2005-10-12 19:04:00,114.307,114.317,114.305,114.317,1075100001.0
2005-10-12 19:05:00,114.322,114.334,114.321,114.324,603599996.0
2005-10-12 19:06:00,114.305,114.314,114.301,114.31,1108899999.0
2005-10-12 19:07:00,114.33,114.33,114.32,114.32,1549100007.0
2005-10-12 19:08:00,114.313,114.316,114.301,114.316,1549100007.0
2005-10-12 19:09:00,114.32,114.345,114.319,114.339,708600001.0
2005-10-12 19:10:00,114.338,114.344,114.31,114.322,743599999.0
2005-10-12 19:11:00,114.324,114.329,114.321,114.328,661599995.0
2005-10-12 19:12:00,114.33,114.342,114.33,114.334,862199996.0
2005-10-12 19:13:00,114.33,114.335,114.328,114.328,675600002.0
2005-10-12 19:14:00,114.331,114.36,114.331,114.356,868400005.0
2005-10-12 19:15:00,114.361,114.382,114.361,114.37,1932600019.0
2005-10-12 19:16:00,114.37,114.37,114.35,114.358,658199997.0
2005-10-12 19:17:00,114.359,114.37,114.358,114.37,1145699993.0
2005-10-12 19:18:00,114.342,114.368,114.342,114.368,869499996.0
2005-10-12 19:19:00,114.372,114.375,114.362,114.37,1932500006.0
2005-10-12 19:20:00,114.369,114.371,114.359,114.369,967600008.0
2005-10-12 19:21:00,114.367,114.382,114.351,114.368,1242700008.0
2005-10-12 19:22:00,114.369,114.37,114.363,114.364,660900010.0
2005-10-12 19:24:00,114.352,114.393,114.339,114.366,1598399989.0
2005-10-12 19:25:00,114.365,114.387,114.362,114.37,1479599996.0
2005-10-12 19:26:00,114.36,114.36,114.36,114.36,1709999993.0
2005-10-12 19:27:00,114.353,114.387,114.341,114.365,1709999993.0
2005-10-12 19:28:00,114.347,114.37,114.347,114.354,1250900008.0
2005-10-12 19:29:00,114.358,114.38,114.358,114.365,704100006.0
2005-10-12 19:30:00,114.352,114.358,114.35,114.355,952599999.0
2005-10-12 19:31:00,114.375,114.396,114.36,114.36,1547999993.0
2005-10-12 19:32:00,114.37,114.378,114.358,114.375,1589500004.0
2005-10-12 19:33:00,114.378,114.4,114.369,114.377,834599994.0
2005-10-12 19:34:00,114.392,114.392,114.376,114.377,1270200004.0
2005-10-12 19:35:00,114.375,114.39,114.369,114.375,1313099986.0
2005-10-12 19:36:00,114.368,114.388,114.368,114.377,453100007.0
2005-10-12 19:37:00,114.375,114.385,114.369,114.372,152600002.0
2005-10-12 19:38:00,114.376,114.397,114.363,114.387,1050099993.0
2005-10-12 19:39:00,114.4,114.413,114.39,114.395,1119999994.0
2005-10-12 19:40:00,114.397,114.445,114.392,114.439,1041000004.0
2005-10-12 19:41:00,114.44,114.457,114.437,114.446,1252399996.0
2005-10-12 19:42:00,114.447,114.464,114.447,114.464,970400010.0
2005-10-12 19:43:00,114.48,114.49,114.464,114.464,544099997.0
2005-10-12 19:44:00,114.464,114.499,114.463,114.495,1032699995.0
2005-10-12 19:45:00,114.494,114.51,114.472,114.478,787099988.0
2005-10-12 19:46:00,114.473,114.473,114.461,114.461,831500001.0
2005-10-12 19:47:00,114.459,114.472,114.458,114.458,770800002.0
2005-10-12 19:48:00,114.446,114.446,114.412,114.412,1313499995.0
2005-10-12 19:49:00,114.408,114.411,114.388,114.411,692000009.0
2005-10-12 19:50:00,114.417,114.44,114.417,114.44,699300000.0
2005-10-12 19:51:00,114.445,114.462,114.438,114.462,679200004.0
2005-10-12 19:52:00,114.463,114.463,114.453,114.453,896700003.0
2005-10-12 19:53:00,114.459,114.464,114.453,114.457,1213200005.0
2005-10-12 19:54:00,114.458,114.473,114.458,114.465,1769699994.0
2005-10-12 19:55:00,114.461,114.472,114.461,114.465,945900005.0
2005-10-12 19:56:00,114.467,114.473,114.462,114.473,816200006.0
2005-10-12 19:57:00,114.471,114.471,114.453,114.465,630399995.0
2005-10-12 19:58:00,114.469,114.491,114.464,114.471,1448000009.0
2005-10-12 19:59:00,114.464,114.481,114.451,114.473,970899999.0
2005-10-12 20:00:00,114.463,114.463,114.449,114.45,356000005.0
2005-10-12 20:01:00,114.447,114.452,114.424,114.429,551900001.0
2005-10-12 20:02:00,114.42,114.431,114.42,114.425,1474300014.0
2005-10-12 20:03:00,114.425,114.425,114.42,114.425,734099997.0
2005-10-12 20:04:00,114.427,114.442,114.427,114.427,799599991.0
2005-10-12 20:05:00,114.423,114.445,114.423,114.437,740000007.0
2005-10-12 20:06:00,114.432,114.45,114.428,114.428,1592199999.0
2005-10-12 20:07:00,114.423,114.457,114.421,114.428,840700000.0
2005-10-12 20:08:00,114.42,114.425,114.417,114.418,1101000006.0
2005-10-12 20:09:00,114.412,114.423,114.41,114.417,1018100004.0
2005-10-12 20:10:00,114.426,114.433,114.422,114.422,916000003.0
2005-10-12 20:11:00,114.423,114.451,114.423,114.436,1661900013.0
2005-10-12 20:12:00,114.46,114.46,114.44,114.45,895200006.0
2005-10-12 20:13:00,114.441,114.452,114.44,114.442,895200006.0
2005-10-12 20:14:00,114.448,114.453,114.444,114.447,1065199991.0
2005-10-12 20:15:00,114.446,114.459,114.435,114.456,1493599991.0
2005-10-12 20:16:00,114.458,114.459,114.441,114.455,1090100003.0
2005-10-12 20:17:00,114.455,114.478,114.439,114.439,574800001.0
2005-10-12 20:18:00,114.437,114.44,114.419,114.419,315899997.0
2005-10-12 20:19:00,114.417,114.432,114.417,114.432,1052599988.0
2005-10-12 20:20:00,114.461,114.461,114.431,114.447,1042600005.0
2005-10-12 20:21:00,114.458,114.473,114.455,114.469,1313300009.0
2005-10-12 20:22:00,114.468,114.471,114.459,114.459,1287999994.0
2005-10-12 20:23:00,114.447,114.463,114.443,114.463,655199997.0
2005-10-12 20:24:00,114.468,114.5,114.468,114.488,692099993.0
2005-10-12 20:25:00,114.493,114.493,114.478,114.487,932900010.0
2005-10-12 20:26:00,114.486,114.491,114.48,114.48,1049800007.0
2005-10-12 20:27:00,114.478,114.502,114.467,114.493,1677899986.0
2005-10-12 20:28:00,114.47,114.47,114.45,114.46,835099998.0
2005-10-12 20:29:00,114.46,114.47,114.46,114.47,835099998.0
2005-10-12 20:30:00,114.46,114.47,114.46,114.46,835099998.0
2005-10-12 20:31:00,114.47,114.47,114.45,114.46,835099998.0
2005-10-12 20:32:00,114.45,114.45,114.45,114.45,835099998.0
2005-10-12 20:33:00,114.445,114.46,114.437,114.437,835099998.0
2005-10-12 20:34:00,114.44,114.45,114.423,114.436,612100002.0
2005-10-12 20:35:00,114.439,114.466,114.421,114.428,656900008.0
2005-10-12 20:36:00,114.42,114.42,114.401,114.415,480600001.0
2005-10-12 20:37:00,114.411,114.447,114.409,114.409,344300000.0
2005-10-12 20:38:00,114.405,114.411,114.397,114.397,1251200016.0
2005-10-12 20:39:00,114.396,114.403,114.391,114.403,1094800009.0
2005-10-12 20:40:00,114.4,114.4,114.37,114.38,1370199989.0
2005-10-12 20:41:00,114.373,114.373,114.341,114.348,1370199989.0
2005-10-12 20:42:00,114.342,114.357,114.342,114.348,1186699995.0
2005-10-12 20:43:00,114.35,114.362,114.347,114.354,1346299996.0
2005-10-12 20:44:00,114.353,114.362,114.335,114.362,1519699996.0
2005-10-12 20:45:00,114.361,114.361,114.333,114.333,1382800008.0
2005-10-12 20:46:00,114.347,114.359,114.331,114.348,1304499997.0
2005-10-12 20:47:00,114.344,114.344,114.331,114.344,1873099999.0
2005-10-12 20:48:00,114.335,114.342,114.327,114.327,1131399995.0
2005-10-12 20:49:00,114.329,114.357,114.323,114.323,914900010.0
2005-10-12 20:50:00,114.318,114.329,114.297,114.3,1849499989.0
2005-10-12 20:51:00,114.301,114.339,114.29,114.29,782799996.0
2005-10-12 20:52:00,114.29,114.292,114.268,114.272,68000001.0
2005-10-12 20:53:00,114.276,114.29,114.276,114.285,1510700006.0
2005-10-12 20:54:00,114.283,114.285,114.277,114.278,622000010.0
2005-10-12 20:55:00,114.277,114.281,114.264,114.27,1614100009.0
2005-10-12 20:56:00,114.277,114.298,114.27,114.286,753099994.0
2005-10-12 20:57:00,114.289,114.302,114.286,114.288,1586700009.0
2005-10-12 20:59:00,114.31,114.33,114.3,114.33,1048200005.0
2005-10-12 21:00:00,114.32,114.35,114.32,114.35,1048200005.0
2005-10-12 21:01:00,114.335,114.341,114.324,114.33,1048200005.0
2005-10-12 21:02:00,114.332,114.34,114.328,114.329,1003800004.0
2005-10-12 21:03:00,114.328,114.332,114.32,114.327,1128099998.0
2005-10-12 21:04:00,114.329,114.335,114.329,114.335,498199995.0
2005-10-12 21:05:00,114.353,114.364,114.326,114.364,987100008.0
2005-10-12 21:06:00,114.33,114.332,114.324,114.328,736599994.0
2005-10-12 21:07:00,114.335,114.361,114.323,114.328,1708000014.0
2005-10-12 21:08:00,114.322,114.322,114.303,114.308,875500000.0
2005-10-12 21:09:00,114.3,114.313,114.3,114.313,438800003.0
2005-10-12 21:10:00,114.319,114.323,114.313,114.313,538900005.0
2005-10-12 21:11:00,114.328,114.328,114.316,114.327,230100002.0
2005-10-12 21:12:00,114.311,114.336,114.311,114.335,559600000.0
2005-10-12 21:13:00,114.305,114.326,114.305,114.312,598200004.0
2005-10-12 21:14:00,114.331,114.331,114.311,114.32,2020499993.0
2005-10-12 21:15:00,114.33,114.346,114.315,114.322,1386900009.0
2005-10-12 21:16:00,114.305,114.326,114.305,114.309,865600007.0
2005-10-12 21:17:00,114.316,114.341,114.316,114.33,1682700004.0
2005-10-12 21:18:00,114.327,114.338,114.32,114.335,1345999998.0
2005-10-12 21:19:00,114.328,114.341,114.318,114.318,1070900009.0
2005-10-12 21:20:00,114.317,114.333,114.315,114.325,1412699999.0
2005-10-12 21:21:00,114.327,114.335,114.325,114.329,1040699991.0
2005-10-12 21:22:00,114.36,114.367,114.327,114.352,1987600015.0
2005-10-12 21:23:00,114.35,114.358,114.334,114.334,871500008.0
2005-10-12 21:24:00,114.34,114.368,114.339,114.342,1706600002.0
2005-10-12 21:25:00,114.344,114.361,114.343,114.343,1543399992.0
2005-10-12 21:26:00,114.342,114.356,114.341,114.342,1107900002.0
2005-10-12 21:27:00,114.34,114.354,114.337,114.353,853099997.0
2005-10-12 21:28:00,114.342,114.353,114.339,114.35,423700005.0
2005-10-12 21:29:00,114.352,114.36,114.33,114.33,767600012.0
2005-10-12 21:30:00,114.335,114.366,114.335,114.348,990900002.0
2005-10-12 21:31:00,114.339,114.354,114.339,114.348,250300001.0
2005-10-12 21:32:00,114.345,114.351,114.339,114.345,1092799993.0
2005-10-12 21:33:00,114.346,114.387,114.346,114.349,526999998.0
2005-10-12 21:34:00,114.35,114.386,114.35,114.369,408899997.0
2005-10-12 21:35:00,114.368,114.379,114.352,114.352,476899996.0
2005-10-12 21:36:00,114.37,114.378,114.353,114.353,319100001.0
2005-10-12 21:37:00,114.353,114.38,114.346,114.346,501899997.0
2005-10-12 21:38:00,114.354,114.377,114.354,114.355,217299999.0
2005-10-12 21:39:00,114.348,114.35,114.339,114.339,410400002.0
2005-10-12 21:40:00,114.332,114.332,114.32,114.32,774299995.0
2005-10-12 21:41:00,114.323,114.327,114.322,114.322,712499998.0
2005-10-12 21:42:00,114.321,114.34,114.32,114.34,1192400007.0
2005-10-12 21:43:00,114.332,114.35,114.318,114.325,275999999.0
2005-10-12 21:44:00,114.33,114.366,114.329,114.329,1474500007.0
2005-10-12 21:45:00,114.327,114.353,114.327,114.353,676800013.0
2005-10-12 21:46:00,114.346,114.356,114.317,114.335,763499990.0
2005-10-12 21:47:00,114.324,114.338,114.307,114.328,426099994.0
2005-10-12 21:48:00,114.313,114.33,114.313,114.321,805100003.0
2005-10-12 21:49:00,114.329,114.363,114.326,114.363,545199998.0
2005-10-12 21:50:00,114.338,114.361,114.338,114.361,130899999.0
2005-10-12 21:51:00,114.353,114.361,114.341,114.361,370100007.0
2005-10-12 21:52:00,114.332,114.333,114.325,114.333,138699996.0
2005-10-12 21:53:00,114.339,114.352,114.339,114.345,502300006.0
2005-10-12 21:54:00,114.346,114.38,114.346,114.38,615799996.0
2005-10-12 21:55:00,114.343,114.352,114.343,114.351,292200003.0
2005-10-12 21:56:00,114.352,114.359,114.332,114.351,456200008.0
2005-10-12 21:57:00,114.354,114.354,114.34,114.34,208199995.0
2005-10-12 21:58:00,114.345,114.388,114.345,114.388,147900002.0
2005-10-12 21:59:00,114.348,114.359,114.344,114.35,560200006.0
2005-10-12 22:00:00,114.355,114.397,114.355,114.377,1041399997.0
2005-10-12 22:01:00,114.354,114.397,114.354,114.37,1592699987.0
2005-10-12 22:02:00,114.357,114.384,114.343,114.368,781500002.0
2005-10-12 22:03:00,114.347,114.36,114.347,114.35,454600003.0
2005-10-12 22:04:00,114.355,114.383,114.345,114.345,739800000.0
2005-10-12 22:05:00,114.376,114.38,114.351,114.351,128500001.0
2005-10-12 22:06:00,114.347,114.375,114.347,114.375,110400000.0
2005-10-12 22:07:00,114.342,114.362,114.329,114.329,410300000.0
2005-10-12 22:08:00,114.325,114.351,114.325,114.351,288099998.0
2005-10-12 22:09:00,114.346,114.36,114.346,114.36,238799998.0
2005-10-12 22:10:00,114.367,114.367,114.342,114.342,150399999.0
2005-10-12 22:11:00,114.328,114.365,114.325,114.325,453199997.0
2005-10-12 22:12:00,114.329,114.349,114.329,114.334,167900002.0
2005-10-12 22:13:00,114.325,114.36,114.325,114.335,512999999.0
2005-10-12 22:14:00,114.334,114.357,114.334,114.345,206800001.0
2005-10-12 22:15:00,114.335,114.366,114.333,114.333,218000002.0
2005-10-12 22:16:00,114.354,114.357,114.335,114.343,854399998.0
2005-10-12 22:17:00,114.344,114.354,114.34,114.34,436100002.0
2005-10-12 22:18:00,114.342,114.354,114.332,114.354,543800004.0
2005-10-12 22:19:00,114.353,114.369,114.344,114.36,482099997.0
2005-10-12 22:20:00,114.367,114.37,114.35,114.35,168800002.0
2005-10-12 22:21:00,114.343,114.343,114.33,114.336,241900000.0
2005-10-12 22:22:00,114.337,114.388,114.337,114.388,269700002.0
2005-10-12 22:23:00,114.352,114.361,114.34,114.34,131900002.0
2005-10-12 22:24:00,114.339,114.364,114.336,114.336,152399999.0
2005-10-12 22:25:00,114.359,114.374,114.338,114.341,210199996.0
2005-10-12 22:26:00,114.357,114.366,114.334,114.334,117900002.0
2005-10-12 22:27:00,114.338,114.374,114.338,114.371,1081200010.0
2005-10-12 22:28:00,114.362,114.388,114.348,114.352,211699999.0
2005-10-12 22:29:00,114.372,114.373,114.342,114.342,313499993.0
2005-10-12 22:30:00,114.347,114.389,114.346,114.38,254799997.0
2005-10-12 22:31:00,114.385,114.391,114.35,114.35,199399998.0
2005-10-12 22:32:00,114.344,114.375,114.344,114.375,317099999.0
2005-10-12 22:33:00,114.352,114.352,114.34,114.342,809200007.0
2005-10-12 22:34:00,114.339,114.377,114.339,114.355,691499998.0
2005-10-12 22:35:00,114.356,114.368,114.352,114.352,317700004.0
2005-10-12 22:36:00,114.352,114.379,114.346,114.354,670900004.0
2005-10-12 22:37:00,114.342,114.351,114.337,114.346,158000000.0
2005-10-12 22:38:00,114.359,114.375,114.359,114.372,233800001.0
2005-10-12 22:39:00,114.358,114.368,114.354,114.368,186200001.0
2005-10-12 22:40:00,114.358,114.366,114.328,114.328,736599998.0
2005-10-12 22:41:00,114.337,114.362,114.337,114.345,238400001.0
2005-10-12 22:42:00,114.347,114.366,114.347,114.353,195600004.0
2005-10-12 22:43:00,114.35,114.356,114.336,114.346,364500001.0
2005-10-12 22:44:00,114.337,114.36,114.337,114.357,170499998.0
2005-10-12 22:45:00,114.34,114.373,114.335,114.335,403599994.0
2005-10-12 22:46:00,114.36,114.38,114.33,114.33,472299998.0
2005-10-12 22:47:00,114.37,114.37,114.343,114.361,209900002.0
2005-10-12 22:48:00,114.342,114.36,114.342,114.349,335499994.0
2005-10-12 22:49:00,114.349,114.368,114.349,114.361,267099999.0
2005-10-12 22:50:00,114.341,114.372,114.341,114.341,557300000.0
2005-10-12 22:51:00,114.354,114.372,114.354,114.364,505399999.0
2005-10-12 22:52:00,114.332,114.345,114.332,114.335,203200003.0
2005-10-12 22:53:00,114.345,114.377,114.345,114.345,272100002.0
2005-10-12 22:54:00,114.341,114.368,114.341,114.362,287799996.0
2005-10-12 22:55:00,114.345,114.362,114.336,114.344,453099999.0
2005-10-12 22:56:00,114.365,114.369,114.351,114.355,394800000.0
2005-10-12 22:57:00,114.34,114.372,114.34,114.349,344099996.0
2005-10-12 22:58:00,114.356,114.381,114.353,114.365,137700002.0
2005-10-12 22:59:00,114.343,114.385,114.343,114.379,490499999.0
2005-10-12 23:00:00,114.378,114.394,114.355,114.36,233399999.0
2005-10-12 23:01:00,114.397,114.398,114.367,114.369,364400001.0
2005-10-12 23:02:00,114.379,114.383,114.366,114.37,400099995.0
2005-10-12 23:03:00,114.365,114.38,114.365,114.365,195000004.0
2005-10-12 23:04:00,114.38,114.394,114.373,114.381,167200001.0
2005-10-12 23:05:00,114.385,114.388,114.371,114.372,491800002.0
2005-10-12 23:06:00,114.372,114.387,114.369,114.369,321000004.0
2005-10-12 23:07:00,114.372,114.386,114.37,114.37,271900005.0
2005-10-12 23:08:00,114.379,114.379,114.358,114.359,299799996.0
2005-10-12 23:09:00,114.358,114.392,114.358,114.39,138700001.0
2005-10-12 23:10:00,114.383,114.396,114.374,114.374,301400004.0
2005-10-12 23:11:00,114.376,114.386,114.357,114.357,225900007.0
2005-10-12 23:12:00,114.368,114.382,114.359,114.37,181800002.0
2005-10-12 23:13:00,114.367,114.378,114.361,114.369,307100000.0
2005-10-12 23:14:00,114.367,114.382,114.367,114.372,224000002.0
2005-10-12 23:15:00,114.37,114.396,114.359,114.378,335199997.0
2005-10-12 23:16:00,114.367,114.385,114.357,114.379,222999998.0
2005-10-12 23:17:00,114.38,114.395,114.373,114.386,261800004.0
2005-10-12 23:18:00,114.379,114.379,114.344,114.357,234700003.0
2005-10-12 23:19:00,114.344,114.383,114.344,114.383,190500002.0
2005-10-12 23:20:00,114.371,114.375,114.358,114.361,257999997.0
2005-10-12 23:21:00,114.358,114.382,114.332,114.332,299900000.0
2005-10-12 23:22:00,114.355,114.359,114.32,114.327,296200003.0
2005-10-12 23:23:00,114.332,114.357,114.326,114.35,505900004.0
2005-10-12 23:24:00,114.34,114.34,114.32,114.327,75999999.0
2005-10-12 23:25:00,114.335,114.347,114.319,114.326,326700007.0
2005-10-12 23:26:00,114.322,114.352,114.322,114.338,380500000.0
2005-10-12 23:27:00,114.335,114.36,114.335,114.36,258399999.0
2005-10-12 23:28:00,114.353,114.361,114.342,114.354,211899997.0
2005-10-12 23:29:00,114.348,114.348,114.337,114.339,100300000.0
2005-10-12 23:30:00,114.35,114.359,114.34,114.342,281900002.0
2005-10-12 23:31:00,114.343,114.358,114.336,114.35,293400006.0
2005-10-12 23:32:00,114.332,114.359,114.332,114.348,263300001.0
2005-10-12 23:33:00,114.344,114.356,114.34,114.34,219600001.0
2005-10-12 23:34:00,114.354,114.354,114.312,114.316,234599997.0
2005-10-12 23:35:00,114.325,114.33,114.303,114.303,209800001.0
2005-10-12 23:36:00,114.322,114.322,114.308,114.314,409200001.0
2005-10-12 23:37:00,114.308,114.323,114.302,114.318,216299998.0
2005-10-12 23:38:00,114.325,114.327,114.307,114.318,247400001.0
2005-10-12 23:39:00,114.319,114.337,114.319,114.329,244800000.0
2005-10-12 23:40:00,114.318,114.326,114.292,114.292,348500000.0
2005-10-12 23:41:00,114.327,114.335,114.306,114.315,255600004.0
2005-10-12 23:42:00,114.32,114.332,114.317,114.324,171200000.0
2005-10-12 23:43:00,114.327,114.347,114.306,114.306,245900003.0
2005-10-12 23:44:00,114.325,114.331,114.304,114.312,222700005.0
2005-10-12 23:45:00,114.32,114.338,114.305,114.338,127199997.0
2005-10-12 23:46:00,114.313,114.356,114.313,114.343,285700002.0
2005-10-12 23:47:00,114.34,114.347,114.328,114.345,341799999.0
2005-10-12 23:48:00,114.352,114.357,114.314,114.325,341000006.0
2005-10-12 23:49:00,114.346,114.346,114.331,114.34,264900002.0
2005-10-12 23:50:00,114.334,114.334,114.319,114.33,209900000.0
2005-10-12 23:51:00,114.325,114.345,114.325,114.327,429000002.0
2005-10-12 23:52:00,114.34,114.34,114.306,114.306,108900000.0
2005-10-12 23:53:00,114.337,114.338,114.319,114.338,174899999.0
2005-10-12 23:54:00,114.352,114.364,114.335,114.335,198200001.0
2005-10-12 23:55:00,114.33,114.342,114.327,114.327,145700000.0
2005-10-12 23:56:00,114.324,114.331,114.306,114.309,296399998.0
2005-10-12 23:57:00,114.317,114.332,114.317,114.324,223899999.0
2005-10-12 23:58:00,114.33,114.337,114.317,114.328,289799995.0
2005-10-12 23:59:00,114.333,114.338,114.302,114.302,300000003.0
2005-10-13 00:00:00,114.308,114.337,114.306,114.32,163999995.0
2005-10-13 00:01:00,114.298,114.33,114.298,114.308,330099998.0
2005-10-13 00:02:00,114.305,114.325,114.301,114.307,391899997.0
2005-10-13 00:03:00,114.312,114.322,114.312,114.314,152699997.0
2005-10-13 00:04:00,114.314,114.327,114.305,114.305,185499999.0
2005-10-13 00:05:00,114.312,114.326,114.298,114.304,183900006.0
2005-10-13 00:06:00,114.3,114.313,114.282,114.3,104599999.0
2005-10-13 00:07:00,114.28,114.295,114.272,114.295,182699996.0
2005-10-13 00:08:00,114.287,114.292,114.26,114.265,219999999.0
2005-10-13 00:09:00,114.264,114.264,114.239,114.248,270299997.0
2005-10-13 00:10:00,114.243,114.251,114.235,114.251,253800000.0
2005-10-13 00:11:00,114.247,114.262,114.247,114.251,215199995.0
2005-10-13 00:12:00,114.245,114.284,114.245,114.277,200000006.0
2005-10-13 00:13:00,114.257,114.286,114.257,114.284,231899999.0
2005-10-13 00:14:00,114.265,114.276,114.25,114.257,220300001.0
2005-10-13 00:15:00,114.279,114.28,114.264,114.264,165000001.0
2005-10-13 00:16:00,114.257,114.265,114.253,114.255,205600002.0
2005-10-13 00:17:00,114.259,114.276,114.243,114.243,300899993.0
2005-10-13 00:18:00,114.254,114.284,114.254,114.281,331799999.0
2005-10-13 00:19:00,114.253,114.266,114.237,114.237,310999997.0
2005-10-13 00:20:00,114.265,114.28,114.252,114.278,252599997.0
2005-10-13 00:21:00,114.245,114.267,114.245,114.248,314600005.0
2005-10-13 00:22:00,114.27,114.275,114.254,114.267,310600002.0
2005-10-13 00:23:00,114.271,114.271,114.244,114.244,220499999.0
2005-10-13 00:24:00,114.242,114.253,114.225,114.23,293299999.0
2005-10-13 00:25:00,114.237,114.256,114.228,114.228,300200000.0
2005-10-13 00:26:00,114.242,114.263,114.239,114.24,228399999.0
2005-10-13 00:27:00,114.239,114.244,114.222,114.222,202099995.0
2005-10-13 00:28:00,114.232,114.255,114.226,114.237,310999997.0
2005-10-13 00:29:00,114.24,114.247,114.229,114.229,152500001.0
2005-10-13 00:30:00,114.238,114.24,114.223,114.233,422699996.0
2005-10-13 00:31:00,114.225,114.238,114.21,114.238,381799993.0
2005-10-13 00:32:00,114.235,114.238,114.221,114.221,94500000.0
2005-10-13 00:33:00,114.212,114.23,114.206,114.22,181899996.0
2005-10-13 00:34:00,114.23,114.235,114.203,114.208,350799998.0
2005-10-13 00:35:00,114.205,114.213,114.195,114.213,364100002.0
2005-10-13 00:36:00,114.212,114.221,114.205,114.206,216400001.0
2005-10-13 00:37:00,114.208,114.241,114.208,114.215,164799997.0
2005-10-13 00:38:00,114.219,114.231,114.214,114.214,146999998.0
2005-10-13 00:39:00,114.215,114.232,114.215,114.232,274799995.0
2005-10-13 00:40:00,114.247,114.255,114.232,114.255,145000003.0
2005-10-13 00:41:00,114.242,114.26,114.24,114.24,124100000.0
2005-10-13 00:42:00,114.245,114.257,114.234,114.235,421299999.0
2005-10-13 00:43:00,114.238,114.259,114.237,114.242,284799999.0
2005-10-13 00:44:00,114.235,114.265,114.232,114.244,150400002.0
2005-10-13 00:45:00,114.25,114.25,114.237,114.238,250399998.0
2005-10-13 00:46:00,114.255,114.267,114.239,114.247,190399995.0
2005-10-13 00:47:00,114.237,114.243,114.237,114.243,140500002.0
2005-10-13 00:48:00,114.243,114.265,114.236,114.261,315200000.0
2005-10-13 00:49:00,114.237,114.264,114.237,114.264,169099996.0
2005-10-13 00:50:00,114.252,114.252,114.248,114.248,65499999.0
2005-10-13 00:51:00,114.256,114.298,114.256,114.285,303400004.0
2005-10-13 00:52:00,114.282,114.289,114.28,114.287,183700003.0
2005-10-13 00:53:00,114.292,114.308,114.274,114.274,159500001.0
2005-10-13 00:54:00,114.272,114.282,114.272,114.278,148200001.0
2005-10-13 00:55:00,114.294,114.328,114.294,114.32,259600003.0
2005-10-13 00:56:00,114.295,114.315,114.295,114.315,231000000.0
2005-10-13 00:57:00,114.33,114.34,114.315,114.317,203600001.0
2005-10-13 00:58:00,114.338,114.353,114.324,114.338,267399998.0
2005-10-13 00:59:00,114.342,114.377,114.342,114.376,176899993.0
2005-10-13 01:00:00,114.342,114.359,114.342,114.356,324299997.0
2005-10-13 01:01:00,114.352,114.357,114.345,114.352,301500006.0
2005-10-13 01:02:00,114.352,114.359,114.348,114.358,183500003.0
2005-10-13 01:03:00,114.363,114.39,114.363,114.386,176300000.0
2005-10-13 01:04:00,114.382,114.382,114.366,114.368,78000000.0
2005-10-13 01:05:00,114.37,114.375,114.355,114.363,361499999.0
2005-10-13 01:06:00,114.378,114.388,114.361,114.361,276399999.0
2005-10-13 01:07:00,114.36,114.383,114.354,114.354,214700001.0
2005-10-13 01:08:00,114.35,114.382,114.35,114.382,281600003.0
2005-10-13 01:09:00,114.371,114.371,114.334,114.354,291900003.0
2005-10-13 01:10:00,114.362,114.371,114.352,114.368,427100003.0
2005-10-13 01:11:00,114.345,114.359,114.345,114.355,192600000.0
2005-10-13 01:12:00,114.36,114.377,114.36,114.377,263799993.0
2005-10-13 01:13:00,114.358,114.376,114.348,114.348,358699993.0
2005-10-13 01:14:00,114.377,114.389,114.366,114.379,316300005.0
2005-10-13 01:15:00,114.382,114.391,114.373,114.385,180099997.0
2005-10-13 01:16:00,114.39,114.396,114.379,114.396,193800004.0
2005-10-13 01:17:00,114.37,114.387,114.361,114.375,378299999.0
2005-10-13 01:18:00,114.39,114.393,114.352,114.374,221200001.0
2005-10-13 01:19:00,114.381,114.397,114.373,114.388,99099997.0
2005-10-13 01:20:00,114.388,114.395,114.377,114.387,169500000.0
2005-10-13 01:21:00,114.393,114.399,114.354,114.362,239600003.0
2005-10-13 01:22:00,114.369,114.391,114.365,114.365,250999998.0
2005-10-13 01:23:00,114.382,114.391,114.368,114.383,224399996.0
2005-10-13 01:24:00,114.37,114.389,114.36,114.362,365299994.0
2005-10-13 01:25:00,114.353,114.39,114.353,114.39,192000004.0
2005-10-13 01:26:00,114.39,114.401,114.375,114.398,152600000.0
2005-10-13 01:27:00,114.392,114.399,114.371,114.391,518100000.0
2005-10-13 01:28:00,114.39,114.412,114.378,114.387,440399999.0
2005-10-13 01:29:00,114.376,114.379,114.364,114.369,171400003.0
2005-10-13 01:30:00,114.365,114.388,114.361,114.361,53500000.0
2005-10-13 01:31:00,114.355,114.368,114.332,114.332,180600005.0
2005-10-13 01:32:00,114.323,114.342,114.323,114.337,308600001.0
2005-10-13 01:33:00,114.327,114.352,114.327,114.343,264700001.0
2005-10-13 01:34:00,114.333,114.367,114.333,114.335,370799994.0
2005-10-13 01:35:00,114.342,114.351,114.335,114.342,190300006.0
2005-10-13 01:36:00,114.337,114.349,114.323,114.328,229799996.0
2005-10-13 01:37:00,114.323,114.356,114.316,114.351,244800000.0
2005-10-13 01:38:00,114.327,114.33,114.31,114.318,293300002.0
2005-10-13 01:39:00,114.303,114.342,114.303,114.323,278400006.0
2005-10-13 01:40:00,114.326,114.326,114.303,114.303,138700001.0
2005-10-13 01:41:00,114.313,114.344,114.307,114.328,296699998.0
2005-10-13 01:42:00,114.333,114.358,114.333,114.356,248800001.0
2005-10-13 01:43:00,114.348,114.366,114.346,114.363,179200001.0
2005-10-13 01:44:00,114.372,114.381,114.372,114.375,313200007.0
2005-10-13 01:45:00,114.401,114.411,114.379,114.411,369400003.0
2005-10-13 01:46:00,114.387,114.408,114.387,114.393,176500001.0
2005-10-13 01:47:00,114.387,114.401,114.382,114.391,202899999.0
2005-10-13 01:48:00,114.413,114.427,114.401,114.401,240700001.0
2005-10-13 01:49:00,114.398,114.404,114.392,114.394,171099996.0
2005-10-13 01:50:00,114.395,114.418,114.387,114.387,155200001.0
2005-10-13 01:51:00,114.4,114.427,114.392,114.407,235799994.0
2005-10-13 01:52:00,114.407,114.435,114.407,114.42,215199996.0
2005-10-13 01:53:00,114.428,114.447,114.423,114.447,263799998.0
2005-10-13 01:54:00,114.441,114.453,114.437,114.453,198499998.0
2005-10-13 01:55:00,114.459,114.459,114.43,114.443,212900004.0
2005-10-13 01:56:00,114.438,114.44,114.435,114.438,263399991.0
2005-10-13 01:57:00,114.44,114.456,114.425,114.432,167099999.0
2005-10-13 01:58:00,114.457,114.457,114.426,114.426,285799997.0
2005-10-13 01:59:00,114.431,114.458,114.431,114.431,314799993.0
2005-10-13 02:00:00,114.435,114.45,114.435,114.447,191599999.0
2005-10-13 02:01:00,114.463,114.476,114.454,114.469,334500003.0
2005-10-13 02:02:00,114.462,114.478,114.451,114.451,382999996.0
2005-10-13 02:03:00,114.472,114.472,114.455,114.459,313799999.0
2005-10-13 02:04:00,114.462,114.484,114.436,114.436,195500001.0
2005-10-13 02:05:00,114.438,114.462,114.438,114.443,220800003.0
2005-10-13 02:06:00,114.448,114.448,114.434,114.434,281999995.0
2005-10-13 02:07:00,114.425,114.442,114.425,114.442,133799999.0
2005-10-13 02:08:00,114.442,114.443,114.438,114.438,232400001.0
2005-10-13 02:09:00,114.448,114.463,114.447,114.455,220299995.0
2005-10-13 02:10:00,114.447,114.475,114.445,114.463,347399998.0
2005-10-13 02:11:00,114.452,114.452,114.443,114.447,168799997.0
2005-10-13 02:12:00,114.453,114.458,114.448,114.457,207100000.0
2005-10-13 02:13:00,114.448,114.482,114.448,114.453,271000000.0
2005-10-13 02:14:00,114.459,114.486,114.459,114.48,197099997.0
2005-10-13 02:15:00,114.479,114.479,114.455,114.455,219300003.0
2005-10-13 02:16:00,114.463,114.492,114.459,114.482,289300005.0
2005-10-13 02:17:00,114.475,114.491,114.471,114.479,228100000.0
2005-10-13 02:18:00,114.482,114.489,114.462,114.485,228000003.0
2005-10-13 02:19:00,114.483,114.494,114.459,114.459,248099993.0
2005-10-13 02:20:00,114.465,114.479,114.459,114.46,214599995.0
2005-10-13 02:21:00,114.455,114.462,114.447,114.462,176299998.0
2005-10-13 02:22:00,114.475,114.494,114.475,114.487,198000001.0
2005-10-13 02:23:00,114.486,114.516,114.486,114.502,373200003.0
2005-10-13 02:24:00,114.508,114.522,114.507,114.522,175900002.0
2005-10-13 02:25:00,114.508,114.514,114.491,114.499,268000004.0
2005-10-13 02:26:00,114.488,114.511,114.475,114.493,305699997.0
2005-10-13 02:27:00,114.49,114.493,114.488,114.488,256800000.0
2005-10-13 02:28:00,114.501,114.536,114.501,114.513,210100003.0
2005-10-13 02:29:00,114.522,114.528,114.502,114.507,261700000.0
2005-10-13 02:30:00,114.52,114.549,114.501,114.519,386300001.0
2005-10-13 02:31:00,114.508,114.528,114.498,114.518,295900003.0
2005-10-13 02:32:00,114.52,114.539,114.52,114.528,213799999.0
2005-10-13 02:33:00,114.532,114.537,114.519,114.535,206800000.0
2005-10-13 02:34:00,114.542,114.542,114.534,114.536,400500006.0
2005-10-13 02:35:00,114.536,114.543,114.53,114.543,329599998.0
2005-10-13 02:36:00,114.538,114.544,114.538,114.538,75499998.0
2005-10-13 02:37:00,114.544,114.568,114.544,114.548,249800002.0
2005-10-13 02:38:00,114.542,114.559,114.542,114.548,229200001.0
2005-10-13 02:39:00,114.55,114.569,114.55,114.56,116099998.0
2005-10-13 02:40:00,114.555,114.573,114.542,114.557,202700001.0
2005-10-13 02:41:00,114.559,114.581,114.559,114.581,225099997.0
2005-10-13 02:42:00,114.585,114.593,114.573,114.58,260699998.0
2005-10-13 02:43:00,114.58,114.58,114.555,114.566,208399997.0
2005-10-13 02:44:00,114.572,114.581,114.572,114.577,246899998.0
2005-10-13 02:45:00,114.591,114.598,114.579,114.581,300299995.0
2005-10-13 02:46:00,114.592,114.608,114.592,114.599,187300001.0
2005-10-13 02:47:00,114.607,114.61,114.578,114.586,300000006.0
2005-10-13 02:48:00,114.585,114.585,114.578,114.58,275100001.0
2005-10-13 02:49:00,114.582,114.605,114.57,114.605,234800000.0
2005-10-13 02:50:00,114.577,114.585,114.573,114.585,238200000.0
2005-10-13 02:51:00,114.587,114.589,114.575,114.578,197999999.0
2005-10-13 02:52:00,114.582,114.582,114.567,114.567,284899993.0
2005-10-13 02:53:00,114.565,114.59,114.559,114.581,153499997.0
2005-10-13 02:54:00,114.56,114.56,114.547,114.547,241600001.0
2005-10-13 02:55:00,114.548,114.552,114.542,114.552,303100003.0
2005-10-13 02:56:00,114.553,114.57,114.553,114.57,225699995.0
2005-10-13 02:57:00,114.571,114.571,114.561,114.563,172499999.0
2005-10-13 02:58:00,114.57,114.57,114.558,114.558,189299999.0
2005-10-13 02:59:00,114.568,114.588,114.568,114.588,287899994.0
2005-10-13 03:00:00,114.577,114.592,114.562,114.592,162499999.0
2005-10-13 03:01:00,114.608,114.614,114.569,114.575,271899995.0
2005-10-13 03:02:00,114.574,114.574,114.565,114.568,193400001.0
2005-10-13 03:03:00,114.573,114.59,114.567,114.59,37500000.0
2005-10-13 03:04:00,114.6,114.63,114.6,114.63,223399999.0
2005-10-13 03:05:00,114.628,114.628,114.603,114.614,326200004.0
2005-10-13 03:06:00,114.612,114.639,114.61,114.639,193100004.0
2005-10-13 03:07:00,114.645,114.654,114.634,114.653,353800003.0
2005-10-13 03:08:00,114.648,114.66,114.631,114.66,397699993.0
2005-10-13 03:09:00,114.662,114.675,114.661,114.671,154700000.0
2005-10-13 03:10:00,114.662,114.705,114.656,114.705,340799995.0
2005-10-13 03:11:00,114.707,114.707,114.664,114.664,196799999.0
2005-10-13 03:12:00,114.666,114.669,114.655,114.669,205800003.0
2005-10-13 03:13:00,114.672,114.698,114.671,114.678,352599997.0
2005-10-13 03:14:00,114.676,114.694,114.669,114.685,485499992.0
2005-10-13 03:15:00,114.684,114.719,114.684,114.716,367099999.0
2005-10-13 03:16:00,114.705,114.711,114.689,114.69,263599998.0
2005-10-13 03:17:00,114.68,114.71,114.673,114.71,101499999.0
2005-10-13 03:18:00,114.708,114.709,114.693,114.693,279799999.0
2005-10-13 03:19:00,114.691,114.693,114.675,114.683,233000003.0
2005-10-13 03:20:00,114.678,114.678,114.625,114.625,199099999.0
2005-10-13 03:21:00,114.633,114.648,114.628,114.648,167699996.0
2005-10-13 03:22:00,114.66,114.666,114.659,114.659,207099998.0
2005-10-13 03:23:00,114.655,114.667,114.645,114.645,174699994.0
2005-10-13 03:24:00,114.655,114.668,114.639,114.645,297399996.0
2005-10-13 03:25:00,114.64,114.643,114.629,114.635,114400000.0
2005-10-13 03:26:00,114.658,114.66,114.625,114.629,169299998.0
2005-10-13 03:27:00,114.64,114.669,114.64,114.666,376600000.0
2005-10-13 03:28:00,114.672,114.693,114.662,114.662,211999994.0
2005-10-13 03:29:00,114.658,114.658,114.625,114.625,207899994.0
2005-10-13 03:30:00,114.613,114.618,114.608,114.615,349199995.0
2005-10-13 03:31:00,114.612,114.65,114.606,114.644,353099997.0
2005-10-13 03:32:00,114.624,114.649,114.624,114.64,266900001.0
2005-10-13 03:33:00,114.643,114.673,114.639,114.663,285599997.0
2005-10-13 03:34:00,114.675,114.685,114.64,114.664,297500002.0
2005-10-13 03:35:00,114.662,114.688,114.662,114.688,242900003.0
2005-10-13 03:36:00,114.687,114.688,114.668,114.669,201100001.0
2005-10-13 03:37:00,114.659,114.662,114.652,114.652,60300000.0
2005-10-13 03:38:00,114.647,114.649,114.639,114.639,309699996.0
2005-10-13 03:39:00,114.647,114.652,114.634,114.64,247799999.0
2005-10-13 03:40:00,114.655,114.695,114.655,114.662,152300001.0
2005-10-13 03:41:00,114.642,114.667,114.64,114.652,183799997.0
2005-10-13 03:42:00,114.667,114.672,114.652,114.664,246200005.0
2005-10-13 03:43:00,114.668,114.709,114.668,114.707,221499998.0
2005-10-13 03:44:00,114.681,114.685,114.667,114.684,261200001.0
2005-10-13 03:45:00,114.67,114.67,114.654,114.665,253600003.0
2005-10-13 03:46:00,114.672,114.675,114.65,114.657,183299999.0
2005-10-13 03:47:00,114.652,114.652,114.636,114.636,175799998.0
2005-10-13 03:48:00,114.644,114.667,114.644,114.665,199099998.0
2005-10-13 03:49:00,114.697,114.698,114.656,114.656,142000004.0
2005-10-13 03:50:00,114.668,114.682,114.656,114.656,219399997.0
2005-10-13 03:51:00,114.65,114.654,114.642,114.647,221900000.0
2005-10-13 03:52:00,114.67,114.67,114.637,114.637,149599999.0
2005-10-13 03:53:00,114.645,114.658,114.64,114.64,307700003.0
2005-10-13 03:54:00,114.636,114.669,114.636,114.669,135299999.0
2005-10-13 03:55:00,114.653,114.667,114.638,114.64,307199995.0
2005-10-13 03:56:00,114.645,114.675,114.641,114.65,234199999.0
2005-10-13 03:57:00,114.637,114.656,114.635,114.656,148800005.0
2005-10-13 03:58:00,114.667,114.708,114.667,114.705,247700000.0
2005-10-13 03:59:00,114.695,114.702,114.669,114.669,240200005.0
2005-10-13 04:00:00,114.675,114.688,114.664,114.675,188300002.0
2005-10-13 04:01:00,114.67,114.686,114.655,114.663,297599996.0
2005-10-13 04:02:00,114.679,114.696,114.679,114.696,96799999.0
2005-10-13 04:03:00,114.705,114.705,114.699,114.703,201999993.0
2005-10-13 04:04:00,114.702,114.711,114.689,114.711,184299998.0
2005-10-13 04:05:00,114.712,114.737,114.71,114.731,139500001.0
2005-10-13 04:06:00,114.72,114.723,114.696,114.707,402800008.0
2005-10-13 04:07:00,114.71,114.717,114.686,114.691,328100001.0
2005-10-13 04:08:00,114.688,114.713,114.681,114.707,143099999.0
2005-10-13 04:09:00,114.707,114.718,114.691,114.691,255800002.0
2005-10-13 04:10:00,114.697,114.715,114.697,114.715,185299997.0
2005-10-13 04:11:00,114.702,114.706,114.697,114.698,233499998.0
2005-10-13 04:12:00,114.712,114.725,114.712,114.72,198700001.0
2005-10-13 04:13:00,114.722,114.731,114.71,114.716,342099996.0
2005-10-13 04:14:00,114.713,114.713,114.704,114.707,158100000.0
2005-10-13 04:15:00,114.707,114.713,114.701,114.713,297800004.0
2005-10-13 04:16:00,114.703,114.704,114.697,114.704,193399999.0
2005-10-13 04:17:00,114.704,114.741,114.704,114.741,194000002.0
2005-10-13 04:18:00,114.705,114.718,114.705,114.717,231200000.0
2005-10-13 04:19:00,114.703,114.703,114.685,114.688,226100003.0
2005-10-13 04:20:00,114.675,114.682,114.675,114.677,199300001.0
2005-10-13 04:21:00,114.665,114.708,114.665,114.708,346600007.0
2005-10-13 04:22:00,114.72,114.72,114.696,114.698,227400003.0
2005-10-13 04:23:00,114.705,114.713,114.7,114.713,303000001.0
2005-10-13 04:24:00,114.71,114.737,114.71,114.737,178400000.0
2005-10-13 04:25:00,114.73,114.751,114.726,114.751,305699996.0
2005-10-13 04:26:00,114.727,114.74,114.727,114.74,350600001.0
2005-10-13 04:27:00,114.739,114.757,114.738,114.757,152299998.0
2005-10-13 04:28:00,114.766,114.77,114.755,114.756,173599999.0
2005-10-13 04:29:00,114.747,114.789,114.747,114.763,269600001.0
2005-10-13 04:30:00,114.775,114.776,114.761,114.763,168600000.0
2005-10-13 04:31:00,114.757,114.765,114.754,114.765,175900002.0
2005-10-13 04:32:00,114.763,114.771,114.761,114.761,211600000.0
2005-10-13 04:33:00,114.775,114.785,114.759,114.764,154200000.0
2005-10-13 04:34:00,114.749,114.77,114.749,114.77,173500000.0
2005-10-13 04:35:00,114.78,114.789,114.78,114.787,223999991.0
2005-10-13 04:36:00,114.777,114.781,114.773,114.779,77099997.0
2005-10-13 04:37:00,114.778,114.782,114.77,114.77,124599998.0
2005-10-13 04:38:00,114.773,114.773,114.757,114.764,266400000.0
2005-10-13 04:39:00,114.771,114.775,114.766,114.768,309599993.0
2005-10-13 04:40:00,114.78,114.791,114.78,114.783,200999999.0
2005-10-13 04:41:00,114.774,114.809,114.774,114.801,204799999.0
2005-10-13 04:42:00,114.798,114.798,114.765,114.768,295099999.0
2005-10-13 04:43:00,114.79,114.808,114.768,114.77,274800001.0
2005-10-13 04:44:00,114.769,114.771,114.765,114.765,237599995.0
2005-10-13 04:45:00,114.768,114.782,114.765,114.776,215599995.0
2005-10-13 04:46:00,114.795,114.808,114.785,114.796,340200001.0
2005-10-13 04:47:00,114.783,114.792,114.774,114.792,205000004.0
2005-10-13 04:48:00,114.791,114.806,114.789,114.789,181299998.0
2005-10-13 04:49:00,114.788,114.802,114.788,114.798,413499999.0
2005-10-13 04:50:00,114.815,114.822,114.804,114.812,270300001.0
2005-10-13 04:51:00,114.801,114.809,114.797,114.804,170899998.0
2005-10-13 04:52:00,114.805,114.817,114.798,114.803,335200001.0
2005-10-13 04:53:00,114.818,114.836,114.813,114.813,82400003.0
2005-10-13 04:54:00,114.82,114.823,114.796,114.805,267599999.0
2005-10-13 04:55:00,114.827,114.827,114.8,114.805,302200000.0
2005-10-13 04:56:00,114.79,114.8,114.789,114.791,346900000.0
2005-10-13 04:57:00,114.783,114.802,114.78,114.78,150500003.0
2005-10-13 04:58:00,114.767,114.794,114.763,114.78,201799999.0
2005-10-13 04:59:00,114.782,114.789,114.761,114.764,320600000.0
2005-10-13 05:00:00,114.762,114.774,114.76,114.764,247799995.0
2005-10-13 05:01:00,114.77,114.795,114.77,114.795,260199996.0
2005-10-13 05:02:00,114.765,114.789,114.765,114.781,99100001.0
2005-10-13 05:03:00,114.772,114.772,114.754,114.754,98100003.0
2005-10-13 05:04:00,114.766,114.779,114.765,114.765,223100003.0
2005-10-13 05:05:00,114.776,114.793,114.769,114.793,271400001.0
2005-10-13 05:06:00,114.775,114.783,114.757,114.762,278499998.0
2005-10-13 05:07:00,114.764,114.769,114.747,114.769,350200003.0
2005-10-13 05:08:00,114.775,114.775,114.761,114.767,152900003.0
2005-10-13 05:09:00,114.763,114.777,114.76,114.767,204000004.0
2005-10-13 05:10:00,114.76,114.763,114.753,114.754,330800000.0
2005-10-13 05:11:00,114.75,114.762,114.749,114.762,186900000.0
2005-10-13 05:12:00,114.783,114.789,114.753,114.762,313599996.0
2005-10-13 05:13:00,114.758,114.758,114.736,114.745,216300003.0
2005-10-13 05:14:00,114.74,114.75,114.732,114.75,208799998.0
2005-10-13 05:15:00,114.747,114.752,114.742,114.746,194300005.0
2005-10-13 05:16:00,114.752,114.769,114.752,114.764,335100001.0
2005-10-13 05:17:00,114.78,114.788,114.767,114.786,102399999.0
2005-10-13 05:18:00,114.776,114.776,114.769,114.772,57699999.0
2005-10-13 05:19:00,114.752,114.806,114.752,114.77,217200002.0
2005-10-13 05:20:00,114.76,114.783,114.756,114.783,170500003.0
2005-10-13 05:21:00,114.756,114.756,114.719,114.725,312300002.0
2005-10-13 05:22:00,114.725,114.731,114.718,114.725,265499998.0
2005-10-13 05:23:00,114.72,114.73,114.711,114.73,312900002.0
2005-10-13 05:24:00,114.732,114.752,114.722,114.738,206500003.0
2005-10-13 05:25:00,114.737,114.753,114.728,114.74,257899999.0
2005-10-13 05:26:00,114.73,114.755,114.72,114.725,280799993.0
2005-10-13 05:27:00,114.769,114.769,114.728,114.728,211100001.0
2005-10-13 05:28:00,114.735,114.735,114.73,114.735,314699994.0
2005-10-13 05:29:00,114.745,114.753,114.722,114.726,382600000.0
2005-10-13 05:30:00,114.732,114.763,114.726,114.758,111800001.0
2005-10-13 05:31:00,114.734,114.747,114.733,114.733,181000001.0
2005-10-13 05:32:00,114.732,114.75,114.732,114.745,282700002.0
2005-10-13 05:33:00,114.745,114.745,114.737,114.745,292600000.0
2005-10-13 05:34:00,114.747,114.763,114.742,114.742,273899998.0
2005-10-13 05:35:00,114.742,114.742,114.729,114.73,320699997.0
2005-10-13 05:36:00,114.735,114.758,114.735,114.744,154300001.0
2005-10-13 05:37:00,114.74,114.752,114.738,114.752,234399998.0
2005-10-13 05:38:00,114.757,114.76,114.743,114.753,238299998.0
2005-10-13 05:39:00,114.763,114.786,114.763,114.786,150999998.0
2005-10-13 05:40:00,114.76,114.76,114.733,114.752,314299998.0
2005-10-13 05:41:00,114.762,114.771,114.75,114.75,317699999.0
2005-10-13 05:42:00,114.767,114.776,114.766,114.766,192000000.0
2005-10-13 05:43:00,114.772,114.793,114.771,114.788,297400007.0
2005-10-13 05:44:00,114.764,114.776,114.764,114.771,181900001.0
2005-10-13 05:45:00,114.777,114.792,114.776,114.792,150399999.0
2005-10-13 05:46:00,114.787,114.813,114.787,114.81,363299997.0
2005-10-13 05:47:00,114.79,114.795,114.79,114.795,157800002.0
2005-10-13 05:48:00,114.797,114.821,114.779,114.793,240000000.0
2005-10-13 05:49:00,114.795,114.81,114.792,114.801,260599999.0
2005-10-13 05:50:00,114.815,114.832,114.812,114.812,234599997.0
2005-10-13 05:51:00,114.802,114.803,114.798,114.803,273300000.0
2005-10-13 05:52:00,114.812,114.821,114.801,114.809,320299999.0
2005-10-13 05:53:00,114.803,114.826,114.803,114.814,217200002.0
2005-10-13 05:54:00,114.793,114.838,114.793,114.838,402000004.0
2005-10-13 05:55:00,114.828,114.838,114.814,114.835,146299997.0
2005-10-13 05:56:00,114.805,114.805,114.798,114.8,242599996.0
2005-10-13 05:57:00,114.812,114.834,114.812,114.816,136600003.0
2005-10-13 05:58:00,114.812,114.844,114.812,114.836,216800002.0
2005-10-13 05:59:00,114.823,114.841,114.814,114.814,124200000.0
2005-10-13 06:00:00,114.801,114.814,114.801,114.814,150800000.0
2005-10-13 06:01:00,114.828,114.835,114.828,114.835,66299999.0
2005-10-13 06:02:00,114.824,114.824,114.815,114.823,230500004.0
2005-10-13 06:03:00,114.833,114.833,114.816,114.823,216800000.0
2005-10-13 06:04:00,114.824,114.834,114.819,114.832,286800000.0
2005-10-13 06:05:00,114.814,114.849,114.814,114.827,264300003.0
2005-10-13 06:06:00,114.822,114.845,114.808,114.82,346100003.0
2005-10-13 06:07:00,114.804,114.804,114.802,114.802,18400000.0
2005-10-13 06:08:00,114.804,114.828,114.794,114.828,212699996.0
2005-10-13 06:09:00,114.83,114.835,114.807,114.811,312599998.0
2005-10-13 06:10:00,114.815,114.839,114.815,114.818,120200003.0
2005-10-13 06:11:00,114.812,114.825,114.805,114.806,468700010.0
2005-10-13 06:12:00,114.827,114.839,114.81,114.81,257299999.0
2005-10-13 06:13:00,114.794,114.795,114.787,114.79,173200000.0
2005-10-13 06:14:00,114.797,114.811,114.789,114.789,255300004.0
2005-10-13 06:15:00,114.793,114.815,114.793,114.815,167700003.0
2005-10-13 06:16:00,114.803,114.804,114.788,114.794,285999999.0
2005-10-13 06:17:00,114.788,114.797,114.772,114.796,93999999.0
2005-10-13 06:18:00,114.784,114.788,114.778,114.778,396299992.0
2005-10-13 06:19:00,114.792,114.801,114.782,114.782,172100004.0
2005-10-13 06:20:00,114.775,114.801,114.775,114.779,409399998.0
2005-10-13 06:21:00,114.809,114.809,114.766,114.775,186800007.0
2005-10-13 06:22:00,114.785,114.796,114.759,114.772,240599997.0
2005-10-13 06:23:00,114.772,114.772,114.764,114.767,160200001.0
2005-10-13 06:24:00,114.775,114.802,114.775,114.79,339599999.0
2005-10-13 06:25:00,114.785,114.799,114.777,114.797,298599998.0
2005-10-13 06:26:00,114.777,114.788,114.775,114.78,383399997.0
2005-10-13 06:27:00,114.795,114.807,114.779,114.792,247000002.0
2005-10-13 06:28:00,114.768,114.823,114.765,114.817,223400002.0
2005-10-13 06:29:00,114.79,114.808,114.778,114.779,179500004.0
2005-10-13 06:30:00,114.79,114.8,114.776,114.789,261199997.0
2005-10-13 06:31:00,114.776,114.789,114.776,114.786,258299999.0
2005-10-13 06:32:00,114.793,114.794,114.78,114.794,174400000.0
2005-10-13 06:33:00,114.785,114.804,114.782,114.782,367599995.0
2005-10-13 06:34:00,114.782,114.789,114.772,114.772,320099996.0
2005-10-13 06:35:00,114.773,114.773,114.765,114.769,320400002.0
2005-10-13 06:36:00,114.78,114.802,114.78,114.782,203700000.0
2005-10-13 06:37:00,114.79,114.807,114.783,114.792,174100001.0
2005-10-13 06:38:00,114.796,114.798,114.781,114.789,235600000.0
2005-10-13 06:39:00,114.787,114.812,114.787,114.8,214099999.0
2005-10-13 06:40:00,114.792,114.795,114.768,114.768,66500000.0
2005-10-13 06:41:00,114.792,114.801,114.778,114.779,283099995.0
2005-10-13 06:42:00,114.79,114.806,114.771,114.806,253400004.0
2005-10-13 06:43:00,114.788,114.791,114.785,114.785,148699998.0
2005-10-13 06:44:00,114.788,114.789,114.76,114.777,298700001.0
2005-10-13 06:45:00,114.769,114.769,114.747,114.747,326700005.0
2005-10-13 06:46:00,114.755,114.755,114.747,114.75,291600001.0
2005-10-13 06:47:00,114.745,114.745,114.721,114.721,258699994.0
2005-10-13 06:48:00,114.732,114.733,114.724,114.733,102599999.0
2005-10-13 06:49:00,114.73,114.756,114.722,114.756,194899998.0
2005-10-13 06:50:00,114.728,114.73,114.726,114.727,227200001.0
2005-10-13 06:51:00,114.729,114.74,114.727,114.729,341999995.0
2005-10-13 06:52:00,114.737,114.753,114.731,114.753,314199993.0
2005-10-13 06:53:00,114.747,114.782,114.747,114.775,175200002.0
2005-10-13 06:54:00,114.777,114.79,114.747,114.75,250899997.0
2005-10-13 06:55:00,114.75,114.762,114.75,114.762,157699997.0
2005-10-13 06:56:00,114.764,114.767,114.757,114.762,311499995.0
2005-10-13 06:57:00,114.78,114.78,114.765,114.771,84699998.0
2005-10-13 06:58:00,114.772,114.774,114.764,114.768,312900000.0
2005-10-13 06:59:00,114.77,114.77,114.748,114.754,154000002.0
2005-10-13 07:00:00,114.745,114.774,114.745,114.758,307900002.0
2005-10-13 07:01:00,114.751,114.762,114.751,114.758,217000002.0
2005-10-13 07:02:00,114.749,114.75,114.737,114.745,160000003.0
2005-10-13 07:03:00,114.751,114.751,114.726,114.726,274600000.0
2005-10-13 07:04:00,114.734,114.757,114.734,114.742,381700001.0
2005-10-13 07:05:00,114.743,114.75,114.733,114.745,335200004.0
2005-10-13 07:06:00,114.742,114.753,114.742,114.749,292000004.0
2005-10-13 07:07:00,114.76,114.772,114.757,114.772,196700005.0
2005-10-13 07:08:00,114.772,114.793,114.77,114.774,153800000.0
2005-10-13 07:09:00,114.777,114.777,114.759,114.76,216299995.0
2005-10-13 07:10:00,114.762,114.774,114.741,114.751,254500002.0
2005-10-13 07:11:00,114.761,114.763,114.751,114.76,126400003.0
2005-10-13 07:12:00,114.755,114.771,114.751,114.765,254100002.0
2005-10-13 07:13:00,114.743,114.753,114.74,114.753,224500002.0
2005-10-13 07:14:00,114.756,114.762,114.756,114.76,206900003.0
2005-10-13 07:15:00,114.772,114.778,114.764,114.764,169899997.0
2005-10-13 07:16:00,114.751,114.761,114.748,114.754,324399999.0
2005-10-13 07:17:00,114.788,114.79,114.749,114.749,234699999.0
2005-10-13 07:18:00,114.748,114.764,114.736,114.736,239499996.0
2005-10-13 07:19:00,114.744,114.771,114.744,114.75,171200001.0
2005-10-13 07:20:00,114.755,114.766,114.731,114.741,211800001.0
2005-10-13 07:21:00,114.768,114.773,114.754,114.754,183699998.0
2005-10-13 07:22:00,114.747,114.767,114.747,114.767,110299998.0
2005-10-13 07:23:00,114.768,114.79,114.768,114.773,137799999.0
2005-10-13 07:24:00,114.766,114.766,114.754,114.76,232000001.0
2005-10-13 07:25:00,114.758,114.762,114.746,114.747,226899995.0
2005-10-13 07:26:00,114.738,114.783,114.735,114.763,156400001.0
2005-10-13 07:27:00,114.757,114.771,114.757,114.759,223199999.0
2005-10-13 07:28:00,114.757,114.773,114.739,114.744,218000000.0
2005-10-13 07:29:00,114.76,114.791,114.76,114.779,139099999.0
2005-10-13 07:30:00,114.744,114.769,114.744,114.758,236499999.0
2005-10-13 07:31:00,114.787,114.787,114.74,114.76,251699998.0
2005-10-13 07:32:00,114.751,114.761,114.748,114.75,364200000.0
2005-10-13 07:33:00,114.755,114.777,114.755,114.771,336099996.0
2005-10-13 07:34:00,114.747,114.765,114.732,114.753,240199999.0
2005-10-13 07:35:00,114.745,114.762,114.745,114.754,68400000.0
2005-10-13 07:36:00,114.778,114.778,114.742,114.752,224100001.0
2005-10-13 07:37:00,114.761,114.771,114.753,114.756,361300002.0
2005-10-13 07:38:00,114.748,114.774,114.748,114.774,232600001.0
2005-10-13 07:39:00,114.765,114.799,114.765,114.796,295999996.0
2005-10-13 07:40:00,114.772,114.787,114.772,114.772,235700000.0
2005-10-13 07:41:00,114.774,114.791,114.774,114.791,111800002.0
2005-10-13 07:42:00,114.792,114.796,114.792,114.794,124900002.0
2005-10-13 07:43:00,114.802,114.805,114.794,114.805,217600004.0
2005-10-13 07:44:00,114.802,114.805,114.795,114.802,304600000.0
2005-10-13 07:45:00,114.795,114.801,114.787,114.801,195999997.0
2005-10-13 07:46:00,114.805,114.817,114.788,114.791,248000002.0
2005-10-13 07:47:00,114.797,114.827,114.797,114.812,123000000.0
2005-10-13 07:48:00,114.799,114.799,114.784,114.784,291199998.0
2005-10-13 07:49:00,114.792,114.796,114.789,114.79,211399997.0
2005-10-13 07:50:00,114.78,114.783,114.773,114.773,169100002.0
2005-10-13 07:51:00,114.771,114.772,114.769,114.772,175500000.0
2005-10-13 07:52:00,114.78,114.788,114.75,114.765,196600003.0
2005-10-13 07:53:00,114.77,114.799,114.764,114.786,181900003.0
2005-10-13 07:54:00,114.771,114.78,114.766,114.779,144200002.0
2005-10-13 07:55:00,114.788,114.797,114.784,114.784,217999998.0
2005-10-13 07:56:00,114.787,114.797,114.786,114.79,235699997.0
2005-10-13 07:57:00,114.793,114.793,114.761,114.769,217999998.0
2005-10-13 07:58:00,114.739,114.751,114.727,114.734,363600001.0
2005-10-13 07:59:00,114.73,114.73,114.717,114.72,117900000.0
2005-10-13 08:00:00,114.732,114.738,114.732,114.738,77999997.0
2005-10-13 08:01:00,114.748,114.748,114.715,114.722,390200007.0
2005-10-13 08:02:00,114.72,114.72,114.705,114.708,144000001.0
2005-10-13 08:03:00,114.707,114.753,114.707,114.753,90300000.0
2005-10-13 08:04:00,114.73,114.73,114.703,114.703,297400004.0
2005-10-13 08:05:00,114.704,114.704,114.676,114.676,328699998.0
2005-10-13 08:06:00,114.67,114.69,114.662,114.662,245499999.0
2005-10-13 08:07:00,114.655,114.655,114.647,114.65,119199998.0
2005-10-13 08:08:00,114.65,114.65,114.622,114.622,203799995.0
2005-10-13 08:09:00,114.629,114.65,114.629,114.65,400100005.0
2005-10-13 08:10:00,114.652,114.675,114.652,114.675,281199998.0
2005-10-13 08:11:00,114.684,114.695,114.665,114.665,199699998.0
2005-10-13 08:12:00,114.663,114.7,114.663,114.7,353400005.0
2005-10-13 08:13:00,114.693,114.696,114.679,114.679,91199999.0
2005-10-13 08:14:00,114.663,114.696,114.655,114.669,280799997.0
2005-10-13 08:15:00,114.665,114.676,114.655,114.655,248000000.0
2005-10-13 08:16:00,114.658,114.669,114.658,114.66,223899998.0
2005-10-13 08:17:00,114.657,114.667,114.657,114.659,250399996.0
2005-10-13 08:18:00,114.667,114.673,114.663,114.667,268400001.0
2005-10-13 08:19:00,114.658,114.671,114.658,114.671,244899994.0
2005-10-13 08:20:00,114.67,114.67,114.665,114.67,257900008.0
2005-10-13 08:21:00,114.677,114.684,114.654,114.663,155899997.0
2005-10-13 08:22:00,114.677,114.693,114.677,114.693,90499999.0
2005-10-13 08:23:00,114.676,114.679,114.676,114.679,93199996.0
2005-10-13 08:24:00,114.685,114.693,114.668,114.673,244800001.0
2005-10-13 08:25:00,114.659,114.659,114.621,114.628,224899999.0
2005-10-13 08:26:00,114.637,114.637,114.628,114.63,203399996.0
2005-10-13 08:27:00,114.631,114.633,114.624,114.633,293499998.0
2005-10-13 08:28:00,114.623,114.627,114.615,114.627,344600005.0
2005-10-13 08:29:00,114.628,114.628,114.612,114.618,160499999.0
2005-10-13 08:30:00,114.623,114.645,114.623,114.645,31700000.0
2005-10-13 08:31:00,114.659,114.678,114.644,114.644,416500005.0
2005-10-13 08:32:00,114.648,114.656,114.646,114.656,100099999.0
2005-10-13 08:33:00,114.662,114.662,114.649,114.65,266700000.0
2005-10-13 08:34:00,114.662,114.686,114.662,114.678,158900000.0
2005-10-13 08:35:00,114.665,114.665,114.662,114.665,126999998.0
2005-10-13 08:36:00,114.664,114.679,114.663,114.663,171800004.0
2005-10-13 08:37:00,114.672,114.679,114.648,114.654,168300004.0
2005-10-13 08:38:00,114.66,114.663,114.66,114.663,87499998.0
2005-10-13 08:39:00,114.66,114.665,114.66,114.66,194100000.0
2005-10-13 08:40:00,114.667,114.673,114.664,114.673,402300006.0
2005-10-13 08:41:00,114.676,114.676,114.658,114.66,268300006.0
2005-10-13 08:42:00,114.666,114.673,114.662,114.666,116799999.0
2005-10-13 08:43:00,114.666,114.666,114.666,114.666,45700000.0
2005-10-13 08:44:00,114.667,114.696,114.667,114.69,298399999.0
2005-10-13 08:45:00,114.693,114.735,114.693,114.731,198799995.0
2005-10-13 08:46:00,114.724,114.724,114.708,114.71,103100000.0
2005-10-13 08:47:00,114.703,114.703,114.681,114.685,308100001.0
2005-10-13 08:48:00,114.678,114.7,114.678,114.7,166700001.0
2005-10-13 08:49:00,114.698,114.706,114.679,114.679,269499997.0
2005-10-13 08:50:00,114.677,114.693,114.677,114.682,230200000.0
2005-10-13 08:51:00,114.67,114.67,114.648,114.657,184099997.0
2005-10-13 08:52:00,114.662,114.674,114.659,114.665,180199999.0
2005-10-13 08:53:00,114.654,114.662,114.649,114.649,193300002.0
2005-10-13 08:54:00,114.658,114.67,114.654,114.655,495500007.0
2005-10-13 08:55:00,114.646,114.658,114.646,114.655,147800000.0
2005-10-13 08:56:00,114.667,114.688,114.667,114.684,180000002.0
2005-10-13 08:57:00,114.687,114.687,114.665,114.665,282300004.0
2005-10-13 08:58:00,114.658,114.67,114.655,114.67,174500001.0
2005-10-13 08:59:00,114.668,114.668,114.652,114.658,232200001.0
2005-10-13 09:00:00,114.666,114.694,114.666,114.683,246700001.0
2005-10-13 09:01:00,114.696,114.704,114.694,114.704,200899999.0
2005-10-13 09:02:00,114.706,114.712,114.706,114.709,214199994.0
2005-10-13 09:03:00,114.71,114.71,114.69,114.69,125400004.0
2005-10-13 09:04:00,114.7,114.71,114.699,114.701,226300002.0
2005-10-13 09:05:00,114.708,114.709,114.698,114.7,78900002.0
2005-10-13 09:06:00,114.69,114.7,114.69,114.697,130300002.0
2005-10-13 09:07:00,114.696,114.708,114.694,114.7,300200001.0
2005-10-13 09:08:00,114.702,114.715,114.702,114.713,255400002.0
2005-10-13 09:09:00,114.713,114.713,114.701,114.707,271800000.0
2005-10-13 09:10:00,114.692,114.709,114.69,114.695,379400001.0
2005-10-13 09:11:00,114.697,114.7,114.692,114.693,121499999.0
2005-10-13 09:12:00,114.688,114.712,114.688,114.712,205500000.0
2005-10-13 09:13:00,114.715,114.715,114.705,114.71,373299995.0
2005-10-13 09:14:00,114.715,114.715,114.71,114.715,64100001.0
2005-10-13 09:15:00,114.715,114.718,114.708,114.715,354100010.0
2005-10-13 09:16:00,114.705,114.715,114.705,114.71,99600000.0
2005-10-13 09:17:00,114.708,114.715,114.708,114.715,95499997.0
2005-10-13 09:18:00,114.722,114.758,114.722,114.755,206800003.0
2005-10-13 09:19:00,114.764,114.779,114.764,114.773,251299997.0
2005-10-13 09:20:00,114.77,114.775,114.767,114.77,162500001.0
2005-10-13 09:21:00,114.783,114.817,114.783,114.803,230099996.0
2005-10-13 09:22:00,114.802,114.804,114.795,114.804,233700005.0
2005-10-13 09:23:00,114.804,114.804,114.798,114.798,341599998.0
2005-10-13 09:24:00,114.807,114.809,114.807,114.809,369800003.0
2005-10-13 09:25:00,114.849,114.849,114.804,114.804,194499998.0
2005-10-13 09:26:00,114.808,114.81,114.797,114.797,176499998.0
2005-10-13 09:27:00,114.797,114.799,114.79,114.792,344400001.0
2005-10-13 09:28:00,114.806,114.814,114.806,114.814,94300000.0
2005-10-13 09:29:00,114.818,114.825,114.817,114.82,199900002.0
2005-10-13 09:30:00,114.82,114.82,114.808,114.811,252099996.0
2005-10-13 09:31:00,114.815,114.815,114.807,114.807,126900002.0
2005-10-13 09:32:00,114.811,114.811,114.797,114.799,243399999.0
2005-10-13 09:33:00,114.79,114.801,114.79,114.796,216600004.0
2005-10-13 09:34:00,114.789,114.789,114.785,114.788,152200001.0
2005-10-13 09:35:00,114.786,114.786,114.772,114.777,255499999.0
2005-10-13 09:36:00,114.775,114.775,114.767,114.77,292999998.0
2005-10-13 09:37:00,114.779,114.811,114.779,114.811,274200001.0
2005-10-13 09:38:00,114.819,114.823,114.81,114.818,373999999.0
2005-10-13 09:39:00,114.808,114.813,114.808,114.808,239600003.0
2005-10-13 09:40:00,114.812,114.812,114.794,114.797,299399998.0
2005-10-13 09:41:00,114.795,114.802,114.795,114.796,225899995.0
2005-10-13 09:42:00,114.794,114.794,114.782,114.782,174800004.0
2005-10-13 09:43:00,114.787,114.787,114.775,114.775,264399998.0
2005-10-13 09:44:00,114.787,114.818,114.787,114.807,82000000.0
2005-10-13 09:45:00,114.81,114.823,114.806,114.823,251299995.0
2005-10-13 09:46:00,114.833,114.833,114.817,114.817,251700001.0
2005-10-13 09:47:00,114.818,114.83,114.818,114.826,227799999.0
2005-10-13 09:48:00,114.814,114.827,114.814,114.825,249500002.0
2005-10-13 09:49:00,114.816,114.84,114.816,114.84,262000000.0
2005-10-13 09:50:00,114.844,114.852,114.839,114.847,141999999.0
2005-10-13 09:51:00,114.827,114.827,114.802,114.812,136800005.0
2005-10-13 09:52:00,114.811,114.822,114.807,114.822,181599998.0
2005-10-13 09:53:00,114.822,114.822,114.817,114.817,257400003.0
2005-10-13 09:54:00,114.81,114.819,114.806,114.806,177200001.0
2005-10-13 09:55:00,114.827,114.828,114.827,114.828,79300003.0
2005-10-13 09:56:00,114.837,114.837,114.829,114.835,120200002.0
2005-10-13 09:57:00,114.832,114.841,114.83,114.836,100800001.0
2005-10-13 09:58:00,114.835,114.839,114.822,114.822,282199999.0
2005-10-13 09:59:00,114.82,114.83,114.815,114.816,148099998.0
2005-10-13 10:00:00,114.808,114.808,114.772,114.772,513199996.0
2005-10-13 10:01:00,114.777,114.778,114.759,114.759,105800000.0
2005-10-13 10:02:00,114.752,114.752,114.744,114.748,68400002.0
2005-10-13 10:03:00,114.752,114.768,114.752,114.76,123200000.0
2005-10-13 10:04:00,114.753,114.753,114.739,114.74,127200004.0
2005-10-13 10:05:00,114.75,114.759,114.748,114.748,201699998.0
2005-10-13 10:06:00,114.746,114.746,114.738,114.739,287700006.0
2005-10-13 10:07:00,114.734,114.745,114.733,114.736,248600000.0
2005-10-13 10:08:00,114.733,114.74,114.733,114.736,248899998.0
2005-10-13 10:09:00,114.749,114.764,114.748,114.759,68300000.0
2005-10-13 10:10:00,114.766,114.779,114.763,114.77,475200008.0
2005-10-13 10:11:00,114.778,114.779,114.766,114.768,208499999.0
2005-10-13 10:12:00,114.76,114.765,114.757,114.76,310300000.0
2005-10-13 10:13:00,114.76,114.773,114.76,114.773,217000004.0
2005-10-13 10:14:00,114.76,114.773,114.752,114.773,348599995.0
2005-10-13 10:15:00,114.773,114.773,114.753,114.754,165100000.0
2005-10-13 10:16:00,114.759,114.768,114.746,114.748,276199999.0
2005-10-13 10:17:00,114.749,114.765,114.748,114.758,299000000.0
2005-10-13 10:18:00,114.752,114.752,114.738,114.747,330499998.0
2005-10-13 10:19:00,114.747,114.761,114.747,114.752,254000001.0
2005-10-13 10:20:00,114.767,114.781,114.767,114.781,167600001.0
2005-10-13 10:21:00,114.783,114.79,114.775,114.775,269299998.0
2005-10-13 10:22:00,114.773,114.773,114.759,114.761,516499998.0
2005-10-13 10:23:00,114.756,114.765,114.753,114.765,244300004.0
2005-10-13 10:24:00,114.763,114.763,114.75,114.755,169699998.0
2005-10-13 10:25:00,114.758,114.76,114.746,114.749,218299999.0
2005-10-13 10:26:00,114.74,114.74,114.725,114.729,93199998.0
2005-10-13 10:27:00,114.724,114.728,114.711,114.718,244700000.0
2005-10-13 10:28:00,114.715,114.715,114.688,114.697,288100002.0
2005-10-13 10:29:00,114.692,114.697,114.685,114.685,249599997.0
2005-10-13 10:30:00,114.688,114.7,114.683,114.695,244200002.0
2005-10-13 10:31:00,114.708,114.723,114.707,114.723,133000002.0
2005-10-13 10:32:00,114.723,114.723,114.714,114.723,372599996.0
2005-10-13 10:33:00,114.72,114.74,114.72,114.727,307399999.0
2005-10-13 10:34:00,114.73,114.737,114.73,114.73,169899996.0
2005-10-13 10:35:00,114.734,114.742,114.731,114.737,124500003.0
2005-10-13 10:36:00,114.733,114.733,114.718,114.725,211700005.0
2005-10-13 10:37:00,114.738,114.739,114.733,114.739,73700000.0
2005-10-13 10:38:00,114.747,114.75,114.744,114.745,192500000.0
2005-10-13 10:39:00,114.747,114.762,114.747,114.762,237000002.0
2005-10-13 10:40:00,114.762,114.773,114.748,114.749,265700004.0
2005-10-13 10:41:00,114.747,114.75,114.736,114.736,118100003.0
2005-10-13 10:42:00,114.73,114.73,114.716,114.725,223299996.0
2005-10-13 10:43:00,114.723,114.725,114.72,114.72,177500000.0
2005-10-13 10:44:00,114.717,114.72,114.702,114.702,195799998.0
2005-10-13 10:45:00,114.717,114.726,114.717,114.726,88799999.0
2005-10-13 10:46:00,114.731,114.731,114.712,114.712,201799996.0
2005-10-13 10:47:00,114.715,114.715,114.71,114.71,291699998.0
2005-10-13 10:48:00,114.711,114.737,114.707,114.716,181100000.0
2005-10-13 10:49:00,114.708,114.714,114.706,114.714,196300001.0
2005-10-13 10:50:00,114.712,114.712,114.697,114.702,149900005.0
2005-10-13 10:51:00,114.701,114.711,114.7,114.711,227199999.0
2005-10-13 10:52:00,114.719,114.724,114.714,114.715,169600000.0
2005-10-13 10:53:00,114.712,114.721,114.712,114.721,96799998.0
2005-10-13 10:54:00,114.716,114.727,114.709,114.727,223799998.0
2005-10-13 10:55:00,114.733,114.752,114.733,114.74,222899997.0
2005-10-13 10:56:00,114.743,114.758,114.743,114.754,396000004.0
2005-10-13 10:57:00,114.75,114.764,114.75,114.76,344400007.0
2005-10-13 10:58:00,114.765,114.769,114.761,114.761,268199997.0
2005-10-13 10:59:00,114.765,114.765,114.757,114.757,211700001.0
2005-10-13 11:00:00,114.76,114.76,114.745,114.75,247700005.0
2005-10-13 11:01:00,114.757,114.777,114.751,114.751,289400000.0
2005-10-13 11:02:00,114.743,114.743,114.725,114.727,276599996.0
2005-10-13 11:03:00,114.722,114.751,114.716,114.723,289500004.0
2005-10-13 11:04:00,114.719,114.732,114.717,114.728,370300005.0
2005-10-13 11:05:00,114.728,114.735,114.727,114.727,341700001.0
2005-10-13 11:06:00,114.733,114.733,114.714,114.714,229999999.0
2005-10-13 11:07:00,114.714,114.72,114.714,114.718,144299999.0
2005-10-13 11:08:00,114.713,114.731,114.704,114.727,192100000.0
2005-10-13 11:09:00,114.725,114.725,114.715,114.72,150000004.0
2005-10-13 11:10:00,114.728,114.731,114.71,114.731,191700002.0
2005-10-13 11:11:00,114.735,114.743,114.735,114.743,137199995.0
2005-10-13 11:12:00,114.745,114.748,114.735,114.745,251999998.0
2005-10-13 11:13:00,114.739,114.74,114.731,114.732,254300001.0
2005-10-13 11:14:00,114.735,114.745,114.732,114.735,322499997.0
2005-10-13 11:15:00,114.73,114.737,114.727,114.735,281400002.0
2005-10-13 11:16:00,114.751,114.751,114.736,114.736,47099998.0
2005-10-13 11:17:00,114.735,114.741,114.734,114.738,271699993.0
2005-10-13 11:18:00,114.737,114.74,114.729,114.737,245299994.0
2005-10-13 11:19:00,114.727,114.739,114.725,114.738,369499999.0
2005-10-13 11:20:00,114.742,114.742,114.726,114.736,329500006.0
2005-10-13 11:21:00,114.738,114.747,114.738,114.743,124500002.0
2005-10-13 11:22:00,114.75,114.759,114.748,114.757,331000004.0
2005-10-13 11:23:00,114.765,114.765,114.76,114.76,167100000.0
2005-10-13 11:24:00,114.753,114.768,114.753,114.764,223899995.0
2005-10-13 11:25:00,114.769,114.795,114.769,114.794,257999999.0
2005-10-13 11:26:00,114.801,114.815,114.801,114.812,93300002.0
2005-10-13 11:27:00,114.821,114.821,114.795,114.799,191200000.0
2005-10-13 11:28:00,114.795,114.795,114.785,114.785,99999998.0
2005-10-13 11:29:00,114.792,114.803,114.789,114.789,224300003.0
2005-10-13 11:30:00,114.79,114.803,114.79,114.802,157500000.0
2005-10-13 11:31:00,114.805,114.805,114.8,114.805,119400003.0
2005-10-13 11:32:00,114.804,114.804,114.785,114.791,133099997.0
2005-10-13 11:33:00,114.796,114.796,114.781,114.786,131599998.0
2005-10-13 11:34:00,114.78,114.78,114.756,114.759,86200000.0
2005-10-13 11:35:00,114.752,114.752,114.735,114.735,174099997.0
2005-10-13 11:36:00,114.73,114.734,114.725,114.734,182699996.0
2005-10-13 11:37:00,114.737,114.744,114.73,114.744,102200000.0
2005-10-13 11:38:00,114.752,114.776,114.752,114.776,157499999.0
2005-10-13 11:39:00,114.781,114.782,114.769,114.782,118499999.0
2005-10-13 11:40:00,114.788,114.788,114.779,114.785,282499997.0
2005-10-13 11:41:00,114.781,114.785,114.772,114.777,199799997.0
2005-10-13 11:42:00,114.773,114.773,114.756,114.758,200000007.0
2005-10-13 11:43:00,114.763,114.77,114.752,114.752,164800003.0
2005-10-13 11:44:00,114.757,114.759,114.75,114.75,135599996.0
2005-10-13 11:45:00,114.756,114.775,114.752,114.775,428799999.0
2005-10-13 11:46:00,114.777,114.778,114.763,114.774,211200003.0
2005-10-13 11:47:00,114.775,114.78,114.767,114.767,262100000.0
2005-10-13 11:48:00,114.768,114.779,114.762,114.776,213300002.0
2005-10-13 11:49:00,114.781,114.781,114.762,114.762,193700000.0
2005-10-13 11:50:00,114.763,114.78,114.763,114.776,232000002.0
2005-10-13 11:51:00,114.767,114.78,114.766,114.768,310799996.0
2005-10-13 11:52:00,114.775,114.778,114.77,114.775,278200000.0
2005-10-13 11:53:00,114.768,114.772,114.756,114.756,336499998.0
2005-10-13 11:54:00,114.758,114.77,114.755,114.765,254499995.0
2005-10-13 11:55:00,114.762,114.771,114.76,114.766,336499996.0
2005-10-13 11:56:00,114.761,114.777,114.753,114.772,238700005.0
2005-10-13 11:57:00,114.769,114.773,114.766,114.769,235899996.0
2005-10-13 11:58:00,114.772,114.772,114.762,114.767,140200000.0
2005-10-13 11:59:00,114.762,114.773,114.76,114.76,149799999.0
2005-10-13 12:00:00,114.76,114.765,114.76,114.76,180099998.0
2005-10-13 12:01:00,114.765,114.765,114.757,114.757,173500000.0
2005-10-13 12:02:00,114.76,114.765,114.757,114.76,249700004.0
2005-10-13 12:03:00,114.769,114.772,114.765,114.765,253099997.0
2005-10-13 12:04:00,114.767,114.773,114.751,114.751,225100001.0
2005-10-13 12:05:00,114.745,114.784,114.74,114.784,218100002.0
2005-10-13 12:06:00,114.789,114.817,114.787,114.817,264800006.0
2005-10-13 12:07:00,114.827,114.83,114.815,114.818,210299999.0
2005-10-13 12:08:00,114.817,114.819,114.815,114.819,92700003.0
2005-10-13 12:09:00,114.815,114.815,114.797,114.802,429799993.0
2005-10-13 12:10:00,114.804,114.808,114.803,114.808,86399997.0
2005-10-13 12:11:00,114.815,114.817,114.81,114.81,375699994.0
2005-10-13 12:12:00,114.818,114.833,114.802,114.802,235699999.0
2005-10-13 12:13:00,114.793,114.793,114.781,114.793,274699997.0
2005-10-13 12:14:00,114.798,114.801,114.793,114.798,406700001.0
2005-10-13 12:15:00,114.803,114.803,114.774,114.774,163699998.0
2005-10-13 12:16:00,114.767,114.778,114.767,114.77,267900000.0
2005-10-13 12:17:00,114.77,114.773,114.765,114.765,304399995.0
2005-10-13 12:18:00,114.762,114.791,114.756,114.774,225800001.0
2005-10-13 12:19:00,114.77,114.778,114.77,114.775,382499999.0
2005-10-13 12:20:00,114.777,114.785,114.777,114.782,161899996.0
2005-10-13 12:21:00,114.785,114.785,114.78,114.785,255700002.0
2005-10-13 12:22:00,114.776,114.776,114.763,114.771,223900002.0
2005-10-13 12:23:00,114.77,114.775,114.767,114.773,249200000.0
2005-10-13 12:24:00,114.778,114.783,114.755,114.761,147000001.0
2005-10-13 12:25:00,114.757,114.764,114.756,114.758,322499993.0
2005-10-13 12:26:00,114.755,114.755,114.75,114.755,152699997.0
2005-10-13 12:27:00,114.755,114.755,114.748,114.75,333700001.0
2005-10-13 12:28:00,114.749,114.762,114.749,114.76,154000000.0
2005-10-13 12:29:00,114.765,114.765,114.76,114.76,223899995.0
2005-10-13 12:30:00,114.76,114.765,114.755,114.758,195799998.0
2005-10-13 12:31:00,114.758,114.765,114.758,114.765,55099998.0
2005-10-13 12:32:00,114.765,114.765,114.755,114.755,344000001.0
2005-10-13 12:33:00,114.765,114.774,114.737,114.752,173200004.0
2005-10-13 12:34:00,114.783,114.786,114.766,114.77,111099997.0
2005-10-13 12:35:00,114.765,114.765,114.76,114.765,309800000.0
2005-10-13 12:36:00,114.76,114.76,114.748,114.759,152899997.0
2005-10-13 12:37:00,114.758,114.761,114.749,114.758,240800002.0
2005-10-13 12:38:00,114.758,114.76,114.753,114.757,153299996.0
2005-10-13 12:39:00,114.765,114.765,114.757,114.76,111099999.0
2005-10-13 12:40:00,114.77,114.786,114.77,114.786,51300001.0
2005-10-13 12:41:00,114.794,114.818,114.794,114.816,232999999.0
2005-10-13 12:42:00,114.824,114.824,114.799,114.799,195900000.0
2005-10-13 12:43:00,114.795,114.795,114.787,114.79,201799999.0
2005-10-13 12:44:00,114.789,114.789,114.744,114.744,213400000.0
2005-10-13 12:45:00,114.759,114.771,114.759,114.767,329000000.0
2005-10-13 12:46:00,114.765,114.777,114.753,114.776,436099994.0
2005-10-13 12:47:00,114.787,114.792,114.778,114.781,381800000.0
2005-10-13 12:48:00,114.78,114.803,114.78,114.803,298499997.0
2005-10-13 12:49:00,114.806,114.811,114.804,114.809,346800004.0
2005-10-13 12:50:00,114.81,114.828,114.81,114.81,233699999.0
2005-10-13 12:51:00,114.818,114.83,114.815,114.815,285799995.0
2005-10-13 12:52:00,114.815,114.822,114.815,114.822,133799996.0
2005-10-13 12:53:00,114.82,114.825,114.82,114.825,213899999.0
2005-10-13 12:54:00,114.814,114.814,114.811,114.811,8900000.0
2005-10-13 12:55:00,114.815,114.815,114.813,114.815,139400001.0
2005-10-13 12:56:00,114.816,114.822,114.816,114.822,141000001.0
2005-10-13 12:57:00,114.826,114.83,114.817,114.817,147200002.0
2005-10-13 12:58:00,114.815,114.83,114.814,114.82,351999991.0
2005-10-13 12:59:00,114.824,114.832,114.819,114.827,465499998.0
2005-10-13 13:00:00,114.827,114.831,114.824,114.826,157499995.0
2005-10-13 13:01:00,114.818,114.824,114.812,114.812,147000001.0
2005-10-13 13:02:00,114.819,114.819,114.816,114.816,90700001.0
2005-10-13 13:03:00,114.823,114.839,114.823,114.835,199999999.0
2005-10-13 13:04:00,114.828,114.835,114.828,114.83,228800006.0
2005-10-13 13:05:00,114.83,114.839,114.83,114.831,227500005.0
2005-10-13 13:06:00,114.823,114.835,114.823,114.835,345699998.0
2005-10-13 13:07:00,114.833,114.833,114.823,114.827,174500002.0
2005-10-13 13:08:00,114.815,114.849,114.798,114.832,124900001.0
2005-10-13 13:09:00,114.825,114.825,114.817,114.817,68700001.0
2005-10-13 13:10:00,114.818,114.836,114.8,114.836,215300004.0
2005-10-13 13:11:00,114.815,114.831,114.81,114.829,61500001.0
2005-10-13 13:12:00,114.821,114.831,114.821,114.822,263399999.0
2005-10-13 13:13:00,114.835,114.846,114.813,114.83,201500000.0
2005-10-13 13:14:00,114.816,114.823,114.812,114.812,187900003.0
2005-10-13 13:15:00,114.813,114.837,114.813,114.828,213700003.0
2005-10-13 13:16:00,114.822,114.835,114.822,114.83,191100002.0
2005-10-13 13:17:00,114.833,114.838,114.831,114.831,204300002.0
2005-10-13 13:18:00,114.842,114.842,114.827,114.832,92699999.0
2005-10-13 13:19:00,114.833,114.842,114.83,114.837,157999998.0
2005-10-13 13:20:00,114.837,114.84,114.831,114.838,305200007.0
2005-10-13 13:21:00,114.849,114.854,114.846,114.854,156200000.0
2005-10-13 13:22:00,114.849,114.849,114.831,114.843,474500001.0
2005-10-13 13:23:00,114.84,114.851,114.84,114.851,104900001.0
2005-10-13 13:24:00,114.853,114.855,114.85,114.85,247299999.0
2005-10-13 13:25:00,114.862,114.869,114.847,114.855,222599998.0
2005-10-13 13:26:00,114.85,114.856,114.849,114.849,121299999.0
2005-10-13 13:27:00,114.846,114.852,114.845,114.845,87100001.0
2005-10-13 13:28:00,114.85,114.855,114.85,114.855,62600001.0
2005-10-13 13:29:00,114.853,114.855,114.844,114.854,241500003.0
2005-10-13 13:30:00,114.853,114.853,114.842,114.852,276000001.0
2005-10-13 13:31:00,114.852,114.852,114.839,114.84,223200001.0
2005-10-13 13:32:00,114.848,114.854,114.841,114.841,237300003.0
2005-10-13 13:33:00,114.843,114.843,114.832,114.835,376799994.0
2005-10-13 13:34:00,114.83,114.844,114.83,114.844,178999998.0
2005-10-13 13:35:00,114.84,114.84,114.813,114.813,249799998.0
2005-10-13 13:36:00,114.808,114.822,114.808,114.816,353500004.0
2005-10-13 13:37:00,114.815,114.835,114.804,114.834,348200002.0
2005-10-13 13:38:00,114.832,114.838,114.826,114.826,206699999.0
2005-10-13 13:39:00,114.835,114.835,114.83,114.83,197899997.0
2005-10-13 13:40:00,114.835,114.835,114.827,114.835,331499999.0
2005-10-13 13:41:00,114.828,114.833,114.821,114.83,200500001.0
2005-10-13 13:42:00,114.833,114.833,114.825,114.833,218199998.0
2005-10-13 13:43:00,114.832,114.832,114.819,114.832,249899998.0
2005-10-13 13:44:00,114.835,114.835,114.83,114.83,341299998.0
2005-10-13 13:45:00,114.826,114.826,114.812,114.812,275800001.0
2005-10-13 13:46:00,114.811,114.825,114.811,114.816,257500003.0
2005-10-13 13:47:00,114.82,114.835,114.806,114.821,143400001.0
2005-10-13 13:48:00,114.812,114.812,114.796,114.798,124000001.0
2005-10-13 13:49:00,114.798,114.801,114.792,114.798,112400000.0
2005-10-13 13:50:00,114.8,114.8,114.762,114.762,319900002.0
2005-10-13 13:51:00,114.758,114.762,114.746,114.762,289900000.0
2005-10-13 13:52:00,114.761,114.782,114.761,114.778,206599999.0
2005-10-13 13:53:00,114.779,114.791,114.777,114.777,90999999.0
2005-10-13 13:54:00,114.783,114.803,114.783,114.803,185900000.0
2005-10-13 13:55:00,114.807,114.814,114.806,114.814,190799999.0
2005-10-13 13:56:00,114.812,114.814,114.804,114.807,288800002.0
2005-10-13 13:57:00,114.803,114.803,114.793,114.798,103999998.0
2005-10-13 13:58:00,114.8,114.8,114.794,114.798,180500003.0
2005-10-13 13:59:00,114.797,114.802,114.792,114.793,192499997.0
2005-10-13 14:00:00,114.8,114.805,114.798,114.805,357300003.0
2005-10-13 14:01:00,114.803,114.81,114.798,114.806,313599997.0
2005-10-13 14:02:00,114.828,114.831,114.798,114.799,214200002.0
2005-10-13 14:03:00,114.8,114.805,114.795,114.795,268500003.0
2005-10-13 14:04:00,114.798,114.801,114.792,114.792,132400003.0
2005-10-13 14:05:00,114.788,114.792,114.78,114.788,259999999.0
2005-10-13 14:06:00,114.794,114.794,114.784,114.786,198799997.0
2005-10-13 14:07:00,114.788,114.794,114.785,114.79,199400002.0
2005-10-13 14:08:00,114.794,114.803,114.78,114.793,304200007.0
2005-10-13 14:09:00,114.777,114.777,114.755,114.755,34400000.0
2005-10-13 14:10:00,114.757,114.76,114.757,114.758,144899997.0
2005-10-13 14:11:00,114.761,114.768,114.761,114.768,200899996.0
2005-10-13 14:12:00,114.764,114.769,114.764,114.766,142800002.0
2005-10-13 14:13:00,114.769,114.778,114.769,114.769,197900000.0
2005-10-13 14:14:00,114.777,114.787,114.777,114.78,294800000.0
2005-10-13 14:15:00,114.782,114.782,114.744,114.744,280899997.0
2005-10-13 14:16:00,114.735,114.745,114.735,114.745,213699999.0
2005-10-13 14:17:00,114.74,114.745,114.737,114.745,241000000.0
2005-10-13 14:18:00,114.74,114.745,114.74,114.74,326799994.0
2005-10-13 14:19:00,114.756,114.795,114.756,114.795,134899999.0
2005-10-13 14:20:00,114.796,114.797,114.781,114.781,101700002.0
2005-10-13 14:21:00,114.768,114.768,114.752,114.752,55800001.0
2005-10-13 14:22:00,114.747,114.747,114.737,114.737,176700000.0
2005-10-13 14:23:00,114.747,114.753,114.743,114.745,211000001.0
2005-10-13 14:24:00,114.748,114.758,114.746,114.746,388599998.0
2005-10-13 14:25:00,114.75,114.763,114.75,114.756,227600002.0
2005-10-13 14:26:00,114.757,114.77,114.757,114.759,198800002.0
2005-10-13 14:27:00,114.759,114.771,114.759,114.764,138400002.0
2005-10-13 14:28:00,114.761,114.764,114.757,114.758,296300001.0
2005-10-13 14:29:00,114.758,114.758,114.735,114.735,162600000.0
2005-10-13 14:30:00,114.735,114.833,114.735,114.833,207500001.0
2005-10-13 14:31:00,114.845,114.871,114.845,114.865,275800000.0
2005-10-13 14:32:00,114.848,114.848,114.833,114.833,54600001.0
2005-10-13 14:33:00,114.808,114.823,114.803,114.823,38900000.0
2005-10-13 14:34:00,114.837,114.858,114.837,114.858,165799998.0
2005-10-13 14:35:00,114.863,114.881,114.863,114.872,170200003.0
2005-10-13 14:36:00,114.865,114.872,114.863,114.872,208399999.0
2005-10-13 14:37:00,114.87,114.906,114.87,114.905,147900003.0
2005-10-13 14:38:00,114.895,114.903,114.884,114.901,292599998.0
2005-10-13 14:39:00,114.905,114.918,114.905,114.907,284400002.0
2005-10-13 14:40:00,114.902,114.904,114.894,114.898,275299997.0
2005-10-13 14:41:00,114.905,114.915,114.902,114.902,124099997.0
2005-10-13 14:42:00,114.882,114.907,114.882,114.897,236699994.0
2005-10-13 14:43:00,114.895,114.895,114.882,114.882,442000004.0
2005-10-13 14:44:00,114.885,114.885,114.869,114.874,169099997.0
2005-10-13 14:45:00,114.877,114.884,114.873,114.873,102700000.0
2005-10-13 14:46:00,114.875,114.891,114.875,114.891,152399999.0
2005-10-13 14:47:00,114.882,114.897,114.882,114.885,148300001.0
2005-10-13 14:48:00,114.88,114.881,114.865,114.881,128199999.0
2005-10-13 14:49:00,114.88,114.89,114.872,114.89,73099999.0
2005-10-13 14:50:00,114.898,114.918,114.898,114.915,138199996.0
2005-10-13 14:51:00,114.917,114.925,114.909,114.925,245300000.0
2005-10-13 14:52:00,114.93,114.93,114.914,114.92,101700002.0
2005-10-13 14:53:00,114.92,114.931,114.914,114.914,186000000.0
2005-10-13 14:54:00,114.917,114.933,114.917,114.93,120399999.0
2005-10-13 14:55:00,114.928,114.932,114.92,114.922,216600000.0
2005-10-13 14:56:00,114.927,114.929,114.909,114.909,60499998.0
2005-10-13 14:57:00,114.912,114.912,114.902,114.912,89300000.0
2005-10-13 14:58:00,114.912,114.912,114.901,114.902,313400005.0
2005-10-13 14:59:00,114.91,114.917,114.907,114.909,270200001.0
2005-10-13 15:00:00,114.903,114.921,114.903,114.915,217000000.0
2005-10-13 15:01:00,114.923,114.923,114.91,114.91,68900000.0
2005-10-13 15:02:00,114.918,114.918,114.895,114.905,259799999.0
2005-10-13 15:03:00,114.9,114.9,114.885,114.891,97200002.0
2005-10-13 15:04:00,114.897,114.9,114.882,114.882,73600001.0
2005-10-13 15:05:00,114.888,114.902,114.888,114.902,108700002.0
2005-10-13 15:06:00,114.9,114.907,114.9,114.9,164500002.0
2005-10-13 15:07:00,114.88,114.898,114.88,114.896,235399997.0
2005-10-13 15:08:00,114.893,114.893,114.881,114.893,186599997.0
2005-10-13 15:09:00,114.893,114.908,114.888,114.908,188799996.0
2005-10-13 15:10:00,114.906,114.908,114.882,114.882,235100000.0
2005-10-13 15:11:00,114.88,114.89,114.877,114.877,278800003.0
2005-10-13 15:12:00,114.883,114.883,114.87,114.87,159800002.0
2005-10-13 15:13:00,114.877,114.881,114.874,114.877,212099999.0
2005-10-13 15:14:00,114.878,114.892,114.878,114.892,256599998.0
2005-10-13 15:15:00,114.879,114.884,114.871,114.871,117900002.0
2005-10-13 15:16:00,114.873,114.875,114.873,114.875,125900002.0
2005-10-13 15:17:00,114.87,114.875,114.861,114.867,332399990.0
2005-10-13 15:18:00,114.863,114.863,114.848,114.848,126899998.0
2005-10-13 15:19:00,114.847,114.858,114.846,114.851,266700002.0
2005-10-13 15:20:00,114.855,114.863,114.843,114.863,222100000.0
2005-10-13 15:21:00,114.861,114.861,114.842,114.845,267200001.0
2005-10-13 15:22:00,114.851,114.86,114.851,114.858,176000000.0
2005-10-13 15:23:00,114.86,114.865,114.85,114.85,345499998.0
2005-10-13 15:24:00,114.854,114.861,114.853,114.858,441300000.0
2005-10-13 15:25:00,114.859,114.861,114.853,114.857,186700001.0
2005-10-13 15:26:00,114.857,114.861,114.851,114.857,196899998.0
2005-10-13 15:27:00,114.857,114.873,114.857,114.873,245600003.0
2005-10-13 15:28:00,114.878,114.891,114.878,114.891,94800000.0
2005-10-13 15:29:00,114.886,114.886,114.879,114.88,254600003.0
2005-10-13 15:30:00,114.888,114.892,114.881,114.881,245599994.0
2005-10-13 15:31:00,114.89,114.912,114.89,114.912,170599997.0
2005-10-13 15:32:00,114.903,114.907,114.899,114.904,246100000.0
2005-10-13 15:33:00,114.903,114.909,114.899,114.907,214500003.0
2005-10-13 15:34:00,114.902,114.92,114.902,114.92,286300004.0
2005-10-13 15:35:00,114.922,114.922,114.917,114.921,145300000.0
2005-10-13 15:36:00,114.918,114.922,114.911,114.919,283500003.0
2005-10-13 15:37:00,114.908,114.908,114.896,114.902,359200003.0
2005-10-13 15:38:00,114.901,114.902,114.885,114.902,326799999.0
2005-10-13 15:39:00,114.897,114.91,114.897,114.908,150600003.0
2005-10-13 15:40:00,114.913,114.915,114.91,114.915,245100002.0
2005-10-13 15:41:00,114.906,114.906,114.893,114.893,108600002.0
2005-10-13 15:42:00,114.889,114.909,114.889,114.906,266600002.0
2005-10-13 15:43:00,114.915,114.922,114.911,114.917,386600000.0
2005-10-13 15:44:00,114.908,114.928,114.907,114.912,198300001.0
2005-10-13 15:45:00,114.92,114.922,114.907,114.922,269199997.0
2005-10-13 15:46:00,114.925,114.929,114.912,114.912,262800002.0
2005-10-13 15:47:00,114.908,114.919,114.903,114.909,189300001.0
2005-10-13 15:48:00,114.921,114.921,114.905,114.91,284099999.0
2005-10-13 15:49:00,114.908,114.92,114.908,114.92,236200003.0
2005-10-13 15:50:00,114.917,114.923,114.909,114.915,559500003.0
2005-10-13 15:51:00,114.907,114.907,114.881,114.895,171699997.0
2005-10-13 15:52:00,114.897,114.912,114.897,114.912,195900001.0
2005-10-13 15:53:00,114.912,114.912,114.903,114.908,85900002.0
2005-10-13 15:54:00,114.922,114.922,114.92,114.92,152399994.0
2005-10-13 15:55:00,114.927,114.927,114.915,114.927,216499995.0
2005-10-13 15:56:00,114.925,114.936,114.919,114.936,292400000.0
2005-10-13 15:57:00,114.925,114.935,114.925,114.935,160900003.0
2005-10-13 15:58:00,114.932,114.935,114.93,114.93,241400004.0
2005-10-13 15:59:00,114.921,114.921,114.917,114.917,63999998.0
2005-10-13 16:00:00,114.917,114.926,114.913,114.915,201200002.0
2005-10-13 16:01:00,114.918,114.925,114.916,114.916,82100000.0
2005-10-13 16:02:00,114.912,114.923,114.912,114.919,190800003.0
2005-10-13 16:03:00,114.922,114.931,114.918,114.931,275400002.0
2005-10-13 16:04:00,114.925,114.935,114.925,114.927,400000000.0
2005-10-13 16:05:00,114.93,114.938,114.93,114.933,120699997.0
2005-10-13 16:06:00,114.93,114.93,114.911,114.924,194699995.0
2005-10-13 16:07:00,114.932,114.938,114.932,114.938,62199999.0
2005-10-13 16:08:00,114.94,114.946,114.924,114.943,170900002.0
2005-10-13 16:09:00,114.946,114.951,114.946,114.947,248800004.0
2005-10-13 16:10:00,114.952,114.952,114.942,114.943,160300002.0
2005-10-13 16:11:00,114.96,114.96,114.949,114.949,173600003.0
2005-10-13 16:12:00,114.958,114.963,114.953,114.953,127599997.0
2005-10-13 16:13:00,114.953,114.958,114.942,114.952,345200008.0
2005-10-13 16:14:00,114.959,114.959,114.953,114.957,168699999.0
2005-10-13 16:15:00,114.957,114.967,114.957,114.967,193300002.0
2005-10-13 16:16:00,114.963,114.973,114.962,114.973,319799999.0
2005-10-13 16:17:00,114.966,114.966,114.945,114.947,178600001.0
2005-10-13 16:18:00,114.949,114.959,114.948,114.957,231399997.0
2005-10-13 16:19:00,114.963,114.968,114.961,114.965,200200004.0
2005-10-13 16:20:00,114.972,114.972,114.962,114.968,284599998.0
2005-10-13 16:21:00,114.974,114.974,114.959,114.971,261400000.0
2005-10-13 16:22:00,114.975,114.976,114.959,114.967,209200004.0
2005-10-13 16:23:00,114.956,114.97,114.941,114.97,121899998.0
2005-10-13 16:24:00,114.97,114.982,114.959,114.962,313899999.0
2005-10-13 16:25:00,114.975,114.975,114.975,114.975,48400000.0
2005-10-13 16:26:00,114.97,114.977,114.965,114.975,365899999.0
2005-10-13 16:27:00,114.972,114.974,114.967,114.97,229000001.0
2005-10-13 16:28:00,114.977,114.979,114.962,114.963,265999997.0
2005-10-13 16:29:00,114.973,114.98,114.966,114.977,243899995.0
2005-10-13 16:30:00,114.97,114.979,114.966,114.971,293999999.0
2005-10-13 16:31:00,114.975,114.982,114.967,114.978,185400001.0
2005-10-13 16:32:00,114.966,114.978,114.966,114.968,277399995.0
2005-10-13 16:33:00,114.96,114.962,114.952,114.952,233200001.0
2005-10-13 16:34:00,114.933,114.945,114.929,114.945,75100001.0
2005-10-13 16:35:00,114.953,114.953,114.94,114.94,292999995.0
2005-10-13 16:36:00,114.941,114.941,114.93,114.93,174199997.0
2005-10-13 16:37:00,114.928,114.94,114.928,114.932,249999999.0
2005-10-13 16:38:00,114.933,114.933,114.923,114.926,176900003.0
2005-10-13 16:39:00,114.923,114.923,114.907,114.919,153300001.0
2005-10-13 16:40:00,114.919,114.923,114.912,114.912,163099997.0
2005-10-13 16:41:00,114.915,114.92,114.892,114.892,350800000.0
2005-10-13 16:42:00,114.889,114.889,114.879,114.879,16000000.0
2005-10-13 16:43:00,114.891,114.917,114.891,114.912,166599998.0
2005-10-13 16:44:00,114.905,114.908,114.903,114.908,49800000.0
2005-10-13 16:45:00,114.903,114.903,114.887,114.893,359300004.0
2005-10-13 16:46:00,114.893,114.912,114.893,114.912,160000001.0
2005-10-13 16:47:00,114.916,114.923,114.909,114.923,399099994.0
2005-10-13 16:48:00,114.932,114.947,114.932,114.945,217600002.0
2005-10-13 16:49:00,114.938,114.941,114.936,114.941,117699997.0
2005-10-13 16:50:00,114.938,114.944,114.938,114.938,205000005.0
2005-10-13 16:51:00,114.946,114.953,114.94,114.953,261800001.0
2005-10-13 16:52:00,114.953,114.962,114.953,114.962,72999999.0
2005-10-13 16:53:00,114.97,114.97,114.938,114.938,178600003.0
2005-10-13 16:54:00,114.943,114.943,114.924,114.927,250599997.0
2005-10-13 16:55:00,114.918,114.932,114.918,114.932,243299996.0
2005-10-13 16:56:00,114.939,114.954,114.939,114.947,212999999.0
2005-10-13 16:57:00,114.941,114.949,114.935,114.947,266000001.0
2005-10-13 16:58:00,114.94,114.94,114.92,114.92,370899992.0
2005-10-13 16:59:00,114.922,114.927,114.893,114.893,166699999.0
2005-10-13 17:00:00,114.885,114.911,114.874,114.911,224599998.0
2005-10-13 17:01:00,114.913,114.913,114.896,114.906,406800004.0
2005-10-13 17:02:00,114.913,114.913,114.895,114.898,112700001.0
2005-10-13 17:03:00,114.889,114.894,114.883,114.888,137899997.0
2005-10-13 17:04:00,114.895,114.895,114.879,114.88,194499999.0
2005-10-13 17:05:00,114.885,114.913,114.885,114.908,67199999.0
2005-10-13 17:06:00,114.925,114.932,114.919,114.919,312399998.0
2005-10-13 17:07:00,114.917,114.923,114.915,114.923,200900002.0
2005-10-13 17:08:00,114.919,114.921,114.912,114.912,142099999.0
2005-10-13 17:09:00,114.907,114.914,114.902,114.907,232400002.0
2005-10-13 17:10:00,114.911,114.912,114.896,114.911,474200009.0
2005-10-13 17:11:00,114.91,114.918,114.91,114.918,129099999.0
2005-10-13 17:12:00,114.924,114.948,114.924,114.94,292499999.0
2005-10-13 17:13:00,114.942,114.942,114.923,114.926,214299997.0
2005-10-13 17:14:00,114.922,114.929,114.922,114.925,236800000.0
2005-10-13 17:15:00,114.915,114.928,114.904,114.928,142199999.0
2005-10-13 17:16:00,114.928,114.933,114.925,114.933,167999998.0
2005-10-13 17:17:00,114.933,114.933,114.926,114.933,156600000.0
2005-10-13 17:18:00,114.93,114.933,114.93,114.933,65699999.0
2005-10-13 17:19:00,114.937,114.944,114.928,114.928,213800002.0
2005-10-13 17:20:00,114.936,114.941,114.925,114.925,262500002.0
2005-10-13 17:21:00,114.916,114.94,114.916,114.93,325299997.0
2005-10-13 17:22:00,114.937,114.947,114.937,114.947,152199999.0
2005-10-13 17:23:00,114.939,114.948,114.933,114.938,146999999.0
2005-10-13 17:24:00,114.943,114.943,114.93,114.93,232600000.0
2005-10-13 17:25:00,114.951,114.951,114.946,114.947,146100001.0
2005-10-13 17:26:00,114.943,114.951,114.943,114.951,194699998.0
2005-10-13 17:27:00,114.95,114.95,114.932,114.932,102900001.0
2005-10-13 17:28:00,114.941,114.943,114.933,114.937,310299991.0
2005-10-13 17:29:00,114.926,114.942,114.926,114.942,277300002.0
2005-10-13 17:30:00,114.945,114.951,114.942,114.942,82800001.0
2005-10-13 17:31:00,114.944,114.96,114.944,114.957,214900003.0
2005-10-13 17:32:00,114.968,114.968,114.925,114.952,243700003.0
2005-10-13 17:33:00,114.963,114.988,114.962,114.962,227799998.0
2005-10-13 17:34:00,114.954,114.96,114.943,114.946,102000001.0
2005-10-13 17:35:00,114.947,114.953,114.945,114.947,159700000.0
2005-10-13 17:36:00,114.949,114.95,114.931,114.939,210700001.0
2005-10-13 17:37:00,114.938,114.942,114.935,114.935,301099998.0
2005-10-13 17:38:00,114.933,114.935,114.924,114.933,198500001.0
2005-10-13 17:39:00,114.93,114.935,114.93,114.935,73399997.0
2005-10-13 17:40:00,114.927,114.927,114.917,114.918,171099998.0
2005-10-13 17:41:00,114.912,114.92,114.912,114.919,217199997.0
2005-10-13 17:42:00,114.921,114.927,114.921,114.927,127200001.0
2005-10-13 17:43:00,114.93,114.938,114.922,114.922,344199999.0
2005-10-13 17:44:00,114.937,114.945,114.933,114.943,345399998.0
2005-10-13 17:45:00,114.94,114.945,114.94,114.945,158100004.0
2005-10-13 17:46:00,114.938,114.956,114.935,114.956,110199998.0
2005-10-13 17:47:00,114.933,114.947,114.931,114.942,180799998.0
2005-10-13 17:48:00,114.94,114.94,114.938,114.94,161699997.0
2005-10-13 17:49:00,114.955,114.955,114.938,114.938,379299997.0
2005-10-13 17:50:00,114.938,114.945,114.938,114.94,300899999.0
2005-10-13 17:51:00,114.938,114.945,114.935,114.935,315900002.0
2005-10-13 17:52:00,114.95,114.961,114.935,114.936,242699996.0
2005-10-13 17:53:00,114.952,114.961,114.944,114.95,129299999.0
2005-10-13 17:54:00,114.958,114.96,114.947,114.947,107600001.0
2005-10-13 17:55:00,114.953,114.96,114.934,114.945,542099999.0
2005-10-13 17:56:00,114.948,114.962,114.948,114.962,92099999.0
2005-10-13 17:57:00,114.951,114.962,114.946,114.962,321000004.0
2005-10-13 17:58:00,114.958,114.958,114.952,114.952,105800000.0
2005-10-13 17:59:00,114.958,114.964,114.952,114.959,165499999.0
2005-10-13 18:00:00,114.959,114.972,114.959,114.972,339499998.0
2005-10-13 18:02:00,114.97,114.97,114.97,114.97,1929500000.0
2005-10-13 18:03:00,114.96,114.97,114.96,114.96,1929500000.0
2005-10-13 18:04:00,114.97,114.97,114.96,114.97,1929500000.0
2005-10-13 18:05:00,114.96,114.97,114.96,114.97,1929500000.0
2005-10-13 18:06:00,114.96,114.97,114.96,114.97,1929500000.0
2005-10-13 18:07:00,114.96,114.97,114.96,114.97,1929500000.0
2005-10-13 18:08:00,114.96,114.97,114.96,114.97,1929500000.0
2005-10-13 18:09:00,114.96,114.97,114.96,114.97,1929500000.0
2005-10-13 18:11:00,114.982,115.055,114.982,115.055,1929500000.0
2005-10-13 18:12:00,115.058,115.058,115.04,115.045,2096299991.0
2005-10-13 18:13:00,115.07,115.08,115.05,115.07,1960699989.0
2005-10-13 18:14:00,115.05,115.08,115.05,115.08,1960699989.0
2005-10-13 18:15:00,115.07,115.08,115.07,115.08,1960699989.0
2005-10-13 18:16:00,115.07,115.07,115.05,115.05,1960699989.0
2005-10-13 18:17:00,115.04,115.05,115.02,115.02,1960699989.0
2005-10-13 18:18:00,115.005,115.005,114.915,114.915,1960699989.0
2005-10-13 18:19:00,114.93,114.97,114.92,114.97,1948400013.0
2005-10-13 18:20:00,114.99,115.0,114.96,114.96,1948400013.0
2005-10-13 18:21:00,114.95,114.95,114.91,114.94,1948400013.0
2005-10-13 18:22:00,114.93,114.96,114.92,114.95,1948400013.0
2005-10-13 18:23:00,114.94,114.94,114.91,114.91,1948400013.0
2005-10-13 18:24:00,114.9,114.9,114.79,114.86,1948400013.0
2005-10-13 18:25:00,114.85,114.85,114.78,114.81,1948400013.0
2005-10-13 18:26:00,114.804,114.823,114.799,114.805,1948400013.0
2005-10-13 18:27:00,114.807,114.822,114.803,114.822,1532799987.0
2005-10-13 18:28:00,114.8,114.82,114.8,114.8,1644899999.0
2005-10-13 18:29:00,114.82,114.82,114.75,114.75,1644899999.0
2005-10-13 18:30:00,114.733,114.733,114.694,114.722,1644899999.0
2005-10-13 18:31:00,114.76,114.77,114.74,114.77,1707400003.0
2005-10-13 18:32:00,114.78,114.84,114.77,114.83,1707400003.0
2005-10-13 18:33:00,114.84,114.84,114.8,114.8,1707400003.0
2005-10-13 18:34:00,114.79,114.79,114.76,114.76,1707400003.0
2005-10-13 18:35:00,114.75,114.75,114.66,114.66,1707400003.0
2005-10-13 18:36:00,114.65,114.668,114.645,114.668,1707400003.0
2005-10-13 18:37:00,114.677,114.731,114.677,114.729,1425200002.0
2005-10-13 18:38:00,114.72,114.721,114.707,114.718,1221000000.0
2005-10-13 18:39:00,114.718,114.718,114.696,114.697,708099998.0
2005-10-13 18:40:00,114.69,114.69,114.649,114.65,1626399991.0
2005-10-13 18:41:00,114.647,114.663,114.646,114.663,1395799989.0
2005-10-13 18:42:00,114.67,114.696,114.67,114.68,1627200000.0
2005-10-13 18:43:00,114.681,114.711,114.681,114.695,931799994.0
2005-10-13 18:44:00,114.696,114.715,114.696,114.715,854000002.0
2005-10-13 18:45:00,114.718,114.73,114.718,114.727,1612400001.0
2005-10-13 18:46:00,114.731,114.741,114.724,114.726,1688800011.0
2005-10-13 18:47:00,114.725,114.741,114.725,114.741,417900003.0
2005-10-13 18:48:00,114.744,114.751,114.741,114.743,924199992.0
2005-10-13 18:49:00,114.737,114.745,114.735,114.74,1153299992.0
2005-10-13 18:50:00,114.75,114.796,114.75,114.793,2130400013.0
2005-10-13 18:51:00,114.793,114.793,114.776,114.781,1684000011.0
2005-10-13 18:52:00,114.79,114.809,114.778,114.803,1928999999.0
2005-10-13 18:53:00,114.808,114.824,114.808,114.816,1388999999.0
2005-10-13 18:54:00,114.821,114.832,114.816,114.816,1821800000.0
2005-10-13 18:55:00,114.807,114.81,114.78,114.808,1854999995.0
2005-10-13 18:56:00,114.806,114.806,114.796,114.805,321199998.0
2005-10-13 18:57:00,114.807,114.811,114.797,114.802,777699997.0
2005-10-13 18:58:00,114.793,114.793,114.741,114.741,1220500007.0
2005-10-13 18:59:00,114.732,114.738,114.71,114.726,1495199996.0
2005-10-13 19:00:00,114.726,114.742,114.719,114.729,788700000.0
2005-10-13 19:01:00,114.734,114.742,114.73,114.742,509999999.0
2005-10-13 19:02:00,114.742,114.753,114.729,114.75,805600001.0
2005-10-13 19:03:00,114.75,114.754,114.727,114.727,1898500001.0
2005-10-13 19:04:00,114.727,114.745,114.724,114.745,981800004.0
2005-10-13 19:05:00,114.74,114.744,114.736,114.736,623599994.0
2005-10-13 19:06:00,114.731,114.737,114.723,114.73,1216100009.0
2005-10-13 19:07:00,114.76,114.78,114.76,114.77,1633700003.0
2005-10-13 19:08:00,114.764,114.773,114.762,114.762,1633700003.0
2005-10-13 19:09:00,114.759,114.769,114.757,114.768,730299991.0
2005-10-13 19:10:00,114.772,114.779,114.768,114.772,637699988.0
2005-10-13 19:11:00,114.769,114.784,114.756,114.779,686899991.0
2005-10-13 19:12:00,114.772,114.783,114.772,114.773,1096600002.0
2005-10-13 19:13:00,114.768,114.776,114.761,114.769,628700003.0
2005-10-13 19:14:00,114.767,114.775,114.763,114.767,677199997.0
2005-10-13 19:15:00,114.76,114.77,114.76,114.77,804900000.0
2005-10-13 19:16:00,114.754,114.762,114.748,114.756,804900000.0
2005-10-13 19:17:00,114.755,114.76,114.748,114.76,973000006.0
2005-10-13 19:18:00,114.748,114.758,114.744,114.744,767800010.0
2005-10-13 19:19:00,114.745,114.763,114.722,114.755,1871000006.0
2005-10-13 19:20:00,114.765,114.782,114.759,114.78,774599985.0
2005-10-13 19:21:00,114.78,114.787,114.774,114.787,1222799993.0
2005-10-13 19:22:00,114.785,114.785,114.754,114.754,861399999.0
2005-10-13 19:23:00,114.75,114.75,114.72,114.75,1316200003.0
2005-10-13 19:24:00,114.75,114.771,114.75,114.765,1316200003.0
2005-10-13 19:25:00,114.762,114.769,114.745,114.745,1510399989.0
2005-10-13 19:26:00,114.75,114.77,114.74,114.77,1730000008.0
2005-10-13 19:27:00,114.766,114.8,114.766,114.793,1730000008.0
2005-10-13 19:28:00,114.789,114.809,114.787,114.802,1101999993.0
2005-10-13 19:29:00,114.802,114.802,114.778,114.778,570999998.0
2005-10-13 19:30:00,114.775,114.799,114.775,114.785,1010800001.0
2005-10-13 19:31:00,114.772,114.772,114.753,114.763,1660900013.0
2005-10-13 19:32:00,114.77,114.778,114.77,114.775,1688700002.0
2005-10-13 19:33:00,114.777,114.787,114.777,114.779,1027299996.0
2005-10-13 19:34:00,114.771,114.771,114.743,114.755,1071300017.0
2005-10-13 19:35:00,114.753,114.753,114.729,114.744,973499995.0
2005-10-13 19:36:00,114.735,114.746,114.735,114.744,463000002.0
2005-10-13 19:37:00,114.74,114.745,114.74,114.745,230500000.0
2005-10-13 19:38:00,114.75,114.77,114.75,114.768,1226000007.0
2005-10-13 19:39:00,114.768,114.768,114.736,114.739,1403200008.0
2005-10-13 19:40:00,114.737,114.743,114.734,114.734,1011399999.0
2005-10-13 19:41:00,114.725,114.725,114.698,114.716,1367500008.0
2005-10-13 19:42:00,114.717,114.742,114.71,114.742,895799993.0
2005-10-13 19:43:00,114.732,114.734,114.675,114.675,486000006.0
2005-10-13 19:44:00,114.673,114.69,114.673,114.685,1089600001.0
2005-10-13 19:45:00,114.677,114.692,114.677,114.677,699499996.0
2005-10-13 19:46:00,114.678,114.699,114.678,114.69,1349299994.0
2005-10-13 19:47:00,114.69,114.703,114.69,114.703,561899994.0
2005-10-13 19:48:00,114.7,114.711,114.699,114.7,1640700001.0
2005-10-13 19:49:00,114.699,114.71,114.692,114.704,694800007.0
2005-10-13 19:50:00,114.705,114.705,114.697,114.705,995899990.0
2005-10-13 19:51:00,114.705,114.705,114.7,114.705,689100000.0
2005-10-13 19:52:00,114.702,114.702,114.689,114.692,494200002.0
2005-10-13 19:53:00,114.699,114.704,114.694,114.697,787299994.0
2005-10-13 19:54:00,114.693,114.7,114.679,114.694,1860199998.0
2005-10-13 19:55:00,114.686,114.699,114.665,114.678,642900011.0
2005-10-13 19:56:00,114.675,114.683,114.656,114.683,706200005.0
2005-10-13 19:57:00,114.685,114.685,114.68,114.685,808699990.0
2005-10-13 19:58:00,114.683,114.69,114.668,114.681,1232999993.0
2005-10-13 19:59:00,114.687,114.694,114.685,114.694,969399998.0
2005-10-13 20:00:00,114.692,114.707,114.69,114.699,495499993.0
2005-10-13 20:01:00,114.7,114.72,114.681,114.72,542899998.0
2005-10-13 20:02:00,114.72,114.742,114.703,114.735,1422200004.0
2005-10-13 20:03:00,114.727,114.733,114.724,114.733,766699986.0
2005-10-13 20:04:00,114.731,114.731,114.706,114.712,835599999.0
2005-10-13 20:05:00,114.719,114.729,114.715,114.72,981200003.0
2005-10-13 20:06:00,114.72,114.728,114.718,114.725,1856599995.0
2005-10-13 20:07:00,114.721,114.733,114.719,114.733,1029300004.0
2005-10-13 20:08:00,114.73,114.742,114.73,114.742,768800009.0
2005-10-13 20:09:00,114.744,114.755,114.739,114.75,1209699994.0
2005-10-13 20:10:00,114.752,114.752,114.735,114.74,987200002.0
2005-10-13 20:11:00,114.758,114.771,114.738,114.748,1694200000.0
2005-10-13 20:13:00,114.72,114.723,114.713,114.713,1014499988.0
2005-10-13 20:14:00,114.716,114.716,114.695,114.712,1208899987.0
2005-10-13 20:15:00,114.705,114.719,114.695,114.7,1729599987.0
2005-10-13 20:16:00,114.703,114.731,114.697,114.715,996100001.0
2005-10-13 20:17:00,114.711,114.718,114.683,114.695,661299994.0
2005-10-13 20:18:00,114.7,114.712,114.7,114.712,289600003.0
2005-10-13 20:19:00,114.707,114.721,114.697,114.705,1020600004.0
2005-10-13 20:20:00,114.7,114.705,114.7,114.705,728300006.0
2005-10-13 20:21:00,114.702,114.702,114.682,114.682,1379600004.0
2005-10-13 20:22:00,114.679,114.692,114.673,114.686,1548800001.0
2005-10-13 20:23:00,114.686,114.692,114.653,114.681,866299997.0
2005-10-13 20:24:00,114.681,114.681,114.649,114.649,733400004.0
2005-10-13 20:25:00,114.658,114.673,114.655,114.669,998700004.0
2005-10-13 20:26:00,114.67,114.684,114.665,114.676,764999995.0
2005-10-13 20:27:00,114.685,114.691,114.677,114.677,1278900003.0
2005-10-13 20:28:00,114.68,114.68,114.67,114.67,2104299993.0
2005-10-13 20:29:00,114.68,114.68,114.67,114.67,2104299993.0
2005-10-13 20:31:00,114.667,114.674,114.662,114.665,2104299993.0
2005-10-13 20:32:00,114.666,114.673,114.664,114.673,2130100002.0
2005-10-13 20:33:00,114.671,114.671,114.639,114.655,689100007.0
2005-10-13 20:34:00,114.655,114.662,114.647,114.647,440099998.0
2005-10-13 20:35:00,114.648,114.66,114.64,114.655,772000016.0
2005-10-13 20:36:00,114.654,114.675,114.644,114.655,665500002.0
2005-10-13 20:37:00,114.652,114.676,114.643,114.65,409300002.0
2005-10-13 20:38:00,114.647,114.671,114.647,114.657,1102400002.0
2005-10-13 20:39:00,114.653,114.653,114.642,114.653,819399995.0
2005-10-13 20:40:00,114.652,114.652,114.624,114.637,2093400009.0
2005-10-13 20:41:00,114.632,114.651,114.605,114.625,1368600007.0
2005-10-13 20:42:00,114.619,114.63,114.611,114.618,833600005.0
2005-10-13 20:43:00,114.619,114.627,114.615,114.625,1700500008.0
2005-10-13 20:44:00,114.623,114.623,114.612,114.616,1685799996.0
2005-10-13 20:45:00,114.612,114.619,114.582,114.582,1511200004.0
2005-10-13 20:46:00,114.57,114.57,114.516,114.529,1582999993.0
2005-10-13 20:47:00,114.528,114.541,114.528,114.535,1631799987.0
2005-10-13 20:48:00,114.538,114.545,114.536,114.538,1070299999.0
2005-10-13 20:49:00,114.533,114.544,114.532,114.538,1045599997.0
2005-10-13 20:50:00,114.538,114.538,114.514,114.514,1595100010.0
2005-10-13 20:51:00,114.513,114.531,114.513,114.531,922200002.0
2005-10-13 20:52:00,114.532,114.532,114.517,114.517,187000002.0
2005-10-13 20:53:00,114.515,114.517,114.51,114.515,1411000015.0
2005-10-13 20:54:00,114.514,114.514,114.496,114.508,517900000.0
2005-10-13 20:55:00,114.506,114.508,114.481,114.5,1984699996.0
2005-10-13 20:56:00,114.507,114.514,114.502,114.514,804299990.0
2005-10-13 20:57:00,114.514,114.514,114.496,114.498,1717799999.0
2005-10-13 20:58:00,114.49,114.5,114.49,114.49,2013600003.0
2005-10-13 20:59:00,114.5,114.5,114.46,114.47,2013600003.0
2005-10-13 21:00:00,114.473,114.483,114.459,114.464,2013600003.0
2005-10-13 21:01:00,114.465,114.467,114.448,114.45,1029099996.0
2005-10-13 21:02:00,114.453,114.469,114.446,114.446,849700001.0
2005-10-13 21:03:00,114.45,114.459,114.446,114.45,865000004.0
2005-10-13 21:04:00,114.453,114.476,114.453,114.458,215499999.0
2005-10-13 21:05:00,114.457,114.465,114.456,114.465,645900004.0
2005-10-13 21:06:00,114.465,114.478,114.454,114.468,1112800006.0
2005-10-13 21:07:00,114.473,114.501,114.464,114.475,1427699993.0
2005-10-13 21:08:00,114.478,114.492,114.465,114.485,845699997.0
2005-10-13 21:09:00,114.506,114.506,114.471,114.476,399800004.0
2005-10-13 21:10:00,114.474,114.493,114.453,114.477,463199998.0
2005-10-13 21:11:00,114.475,114.475,114.459,114.46,223100002.0
2005-10-13 21:12:00,114.462,114.494,114.462,114.485,545599996.0
2005-10-13 21:13:00,114.455,114.485,114.448,114.462,724600002.0
2005-10-13 21:14:00,114.469,114.484,114.458,114.461,1930399998.0
2005-10-13 21:15:00,114.455,114.47,114.434,114.458,1591000005.0
2005-10-13 21:16:00,114.459,114.489,114.459,114.463,927900005.0
2005-10-13 21:17:00,114.471,114.479,114.46,114.46,1548900008.0
2005-10-13 21:18:00,114.476,114.477,114.454,114.467,1062099991.0
2005-10-13 21:19:00,114.47,114.492,114.461,114.469,1564599997.0
2005-10-13 21:20:00,114.469,114.491,114.469,114.477,1437899998.0
2005-10-13 21:21:00,114.463,114.463,114.453,114.459,903200005.0
2005-10-13 21:22:00,114.465,114.498,114.45,114.45,1811999994.0
2005-10-13 21:23:00,114.455,114.469,114.444,114.452,637000010.0
2005-10-13 21:24:00,114.48,114.491,114.451,114.455,1817200008.0
2005-10-13 21:25:00,114.451,114.466,114.451,114.46,1529500004.0
2005-10-13 21:26:00,114.443,114.449,114.441,114.441,969000010.0
2005-10-13 21:27:00,114.446,114.474,114.432,114.432,839700000.0
2005-10-13 21:28:00,114.419,114.419,114.411,114.414,362800000.0
2005-10-13 21:29:00,114.406,114.406,114.332,114.332,712600003.0
2005-10-13 21:30:00,114.324,114.324,114.293,114.302,882500001.0
2005-10-13 21:31:00,114.298,114.322,114.298,114.322,318899998.0
2005-10-13 21:32:00,114.323,114.323,114.307,114.307,741999992.0
2005-10-13 21:33:00,114.302,114.313,114.299,114.313,408000004.0
2005-10-13 21:34:00,114.313,114.313,114.297,114.3,503600004.0
2005-10-13 21:35:00,114.308,114.315,114.307,114.31,448000004.0
2005-10-13 21:36:00,114.309,114.325,114.302,114.317,448899997.0
2005-10-13 21:37:00,114.321,114.334,114.321,114.329,751700000.0
2005-10-13 21:38:00,114.318,114.332,114.318,114.332,233299993.0
2005-10-13 21:39:00,114.341,114.363,114.34,114.363,483400003.0
2005-10-13 21:40:00,114.361,114.361,114.339,114.35,768800002.0
2005-10-13 21:41:00,114.374,114.374,114.348,114.354,625899995.0
2005-10-13 21:42:00,114.352,114.359,114.341,114.356,1282800006.0
2005-10-13 21:43:00,114.352,114.358,114.337,114.356,353899998.0
2005-10-13 21:44:00,114.375,114.375,114.361,114.372,1353699998.0
2005-10-13 21:45:00,114.375,114.38,114.364,114.368,644600011.0
2005-10-13 21:46:00,114.36,114.376,114.355,114.359,1028899989.0
2005-10-13 21:47:00,114.353,114.392,114.352,114.362,287599999.0
2005-10-13 21:48:00,114.363,114.379,114.363,114.363,870799999.0
2005-10-13 21:49:00,114.367,114.38,114.366,114.37,597199999.0
2005-10-13 21:50:00,114.36,114.378,114.353,114.378,173200000.0
2005-10-13 21:51:00,114.381,114.381,114.36,114.374,413000001.0
2005-10-13 21:52:00,114.382,114.391,114.379,114.389,223000002.0
2005-10-13 21:53:00,114.388,114.388,114.345,114.364,564400008.0
2005-10-13 21:54:00,114.364,114.373,114.362,114.366,803700005.0
2005-10-13 21:55:00,114.37,114.394,114.351,114.351,337000003.0
2005-10-13 21:56:00,114.349,114.366,114.347,114.356,655799998.0
2005-10-13 21:57:00,114.351,114.351,114.324,114.328,226100006.0
2005-10-13 21:58:00,114.318,114.323,114.318,114.318,66500001.0
2005-10-13 21:59:00,114.318,114.322,114.313,114.32,593700005.0
2005-10-13 22:00:00,114.32,114.33,114.299,114.303,953400000.0
2005-10-13 22:01:00,114.292,114.292,114.256,114.26,1093100000.0
2005-10-13 22:02:00,114.262,114.269,114.253,114.253,593399998.0
2005-10-13 22:03:00,114.265,114.296,114.265,114.296,246500001.0
2005-10-13 22:04:00,114.302,114.319,114.286,114.313,866999997.0
2005-10-13 22:05:00,114.298,114.306,114.29,114.3,184100003.0
2005-10-13 22:06:00,114.297,114.309,114.297,114.304,153499998.0
2005-10-13 22:07:00,114.305,114.33,114.305,114.319,366999999.0
2005-10-13 22:08:00,114.315,114.339,114.315,114.316,306499995.0
2005-10-13 22:09:00,114.331,114.343,114.325,114.328,139300001.0
2005-10-13 22:10:00,114.322,114.353,114.321,114.348,143800003.0
2005-10-13 22:11:00,114.323,114.347,114.318,114.333,525800003.0
2005-10-13 22:12:00,114.329,114.338,114.324,114.324,257400001.0
2005-10-13 22:13:00,114.328,114.333,114.302,114.302,452999994.0
2005-10-13 22:14:00,114.323,114.324,114.296,114.307,261800004.0
2005-10-13 22:15:00,114.298,114.317,114.293,114.307,329800003.0
2005-10-13 22:16:00,114.327,114.336,114.304,114.307,653800000.0
2005-10-13 22:17:00,114.328,114.341,114.314,114.336,216100002.0
2005-10-13 22:18:00,114.34,114.345,114.313,114.336,403300002.0
2005-10-13 22:19:00,114.338,114.346,114.332,114.337,509699997.0
2005-10-13 22:20:00,114.35,114.354,114.326,114.33,201700004.0
2005-10-13 22:21:00,114.32,114.338,114.313,114.322,205600007.0
2005-10-13 22:22:00,114.348,114.349,114.317,114.322,107200000.0
2005-10-13 22:23:00,114.329,114.347,114.322,114.335,192899998.0
2005-10-13 22:24:00,114.352,114.357,114.329,114.353,228600003.0
2005-10-13 22:25:00,114.35,114.366,114.33,114.332,293700003.0
2005-10-13 22:26:00,114.32,114.325,114.315,114.32,277699995.0
2005-10-13 22:27:00,114.33,114.362,114.33,114.347,973299995.0
2005-10-13 22:28:00,114.343,114.365,114.338,114.356,207899999.0
2005-10-13 22:29:00,114.34,114.349,114.324,114.324,93100000.0
2005-10-13 22:30:00,114.327,114.335,114.315,114.335,336500003.0
2005-10-13 22:31:00,114.333,114.338,114.324,114.327,261699998.0
2005-10-13 22:32:00,114.327,114.327,114.302,114.311,400200001.0
2005-10-13 22:33:00,114.328,114.341,114.308,114.337,686400003.0
2005-10-13 22:34:00,114.348,114.369,114.348,114.36,1028099999.0
2005-10-13 22:35:00,114.369,114.378,114.359,114.378,275400002.0
2005-10-13 22:36:00,114.386,114.413,114.386,114.391,916900010.0
2005-10-13 22:37:00,114.393,114.422,114.385,114.422,120800004.0
2005-10-13 22:38:00,114.437,114.438,114.403,114.404,277299996.0
2005-10-13 22:39:00,114.404,114.422,114.404,114.42,346499996.0
2005-10-13 22:40:00,114.415,114.448,114.407,114.407,722300000.0
2005-10-13 22:41:00,114.425,114.446,114.422,114.43,290400000.0
2005-10-13 22:42:00,114.433,114.451,114.424,114.451,163499999.0
2005-10-13 22:43:00,114.451,114.462,114.439,114.442,354700004.0
2005-10-13 22:44:00,114.44,114.452,114.432,114.437,159999998.0
2005-10-13 22:45:00,114.443,114.445,114.421,114.421,228600001.0
2005-10-13 22:46:00,114.44,114.45,114.416,114.437,272500004.0
2005-10-13 22:47:00,114.432,114.456,114.43,114.43,257799996.0
2005-10-13 22:48:00,114.447,114.448,114.421,114.425,410699997.0
2005-10-13 22:49:00,114.436,114.456,114.436,114.452,154899999.0
2005-10-13 22:50:00,114.453,114.483,114.444,114.454,523300001.0
2005-10-13 22:51:00,114.458,114.487,114.458,114.481,464199999.0
2005-10-13 22:52:00,114.468,114.482,114.453,114.463,292200003.0
2005-10-13 22:53:00,114.475,114.496,114.462,114.478,567999998.0
2005-10-13 22:54:00,114.499,114.513,114.482,114.511,204199997.0
2005-10-13 22:55:00,114.521,114.53,114.502,114.508,356600006.0
2005-10-13 22:56:00,114.507,114.516,114.501,114.513,420900002.0
2005-10-13 22:57:00,114.496,114.515,114.496,114.503,483799998.0
2005-10-13 22:58:00,114.509,114.528,114.497,114.503,238400004.0
2005-10-13 22:59:00,114.484,114.504,114.478,114.478,451100004.0
2005-10-13 23:00:00,114.488,114.523,114.488,114.498,373899998.0
2005-10-13 23:01:00,114.516,114.524,114.502,114.519,265800004.0
2005-10-13 23:02:00,114.53,114.53,114.509,114.509,235099994.0
2005-10-13 23:03:00,114.512,114.544,114.512,114.53,253999996.0
2005-10-13 23:04:00,114.518,114.53,114.507,114.513,195899995.0
2005-10-13 23:05:00,114.515,114.521,114.504,114.521,172399999.0
2005-10-13 23:06:00,114.528,114.538,114.511,114.536,243400005.0
2005-10-13 23:07:00,114.508,114.522,114.507,114.517,269900004.0
2005-10-13 23:08:00,114.525,114.532,114.5,114.5,389599995.0
2005-10-13 23:09:00,114.516,114.524,114.499,114.513,371300002.0
2005-10-13 23:10:00,114.507,114.52,114.502,114.502,337800009.0
2005-10-13 23:11:00,114.512,114.521,114.501,114.512,171699996.0
2005-10-13 23:12:00,114.492,114.514,114.492,114.509,202699999.0
2005-10-13 23:13:00,114.51,114.516,114.486,114.498,385900006.0
2005-10-13 23:14:00,114.511,114.533,114.509,114.522,234200000.0
2005-10-13 23:15:00,114.542,114.543,114.507,114.539,278899999.0
2005-10-13 23:16:00,114.542,114.553,114.53,114.532,255399997.0
2005-10-13 23:17:00,114.533,114.556,114.53,114.533,317899994.0
2005-10-13 23:18:00,114.535,114.547,114.52,114.534,168799998.0
2005-10-13 23:19:00,114.533,114.544,114.505,114.507,350900001.0
2005-10-13 23:20:00,114.518,114.534,114.502,114.534,131000000.0
2005-10-13 23:21:00,114.528,114.528,114.498,114.498,161699997.0
2005-10-13 23:22:00,114.513,114.533,114.505,114.523,107799999.0
2005-10-13 23:23:00,114.54,114.545,114.523,114.535,255200000.0
2005-10-13 23:24:00,114.533,114.545,114.522,114.525,451400004.0
2005-10-13 23:25:00,114.52,114.533,114.515,114.529,373199996.0
2005-10-13 23:26:00,114.53,114.538,114.504,114.508,257299997.0
2005-10-13 23:27:00,114.515,114.519,114.477,114.484,503400003.0
2005-10-13 23:28:00,114.501,114.52,114.491,114.517,275700003.0
2005-10-13 23:29:00,114.503,114.524,114.503,114.514,26700000.0
2005-10-13 23:30:00,114.498,114.5,114.479,114.5,260900000.0
2005-10-13 23:31:00,114.477,114.48,114.474,114.477,400400002.0
2005-10-13 23:32:00,114.475,114.49,114.463,114.49,238800003.0
2005-10-13 23:33:00,114.492,114.497,114.486,114.495,220300003.0
2005-10-13 23:34:00,114.504,114.508,114.491,114.498,222300001.0
2005-10-13 23:35:00,114.5,114.507,114.476,114.476,262999998.0
2005-10-13 23:36:00,114.495,114.495,114.475,114.484,257499999.0
2005-10-13 23:37:00,114.478,114.492,114.478,114.487,319299997.0
2005-10-13 23:38:00,114.466,114.473,114.446,114.446,456499996.0
2005-10-13 23:39:00,114.457,114.457,114.45,114.45,84299999.0
2005-10-13 23:40:00,114.442,114.443,114.42,114.42,344200000.0
2005-10-13 23:41:00,114.424,114.445,114.424,114.437,370500001.0
2005-10-13 23:42:00,114.425,114.451,114.425,114.451,168700000.0
2005-10-13 23:43:00,114.454,114.467,114.413,114.43,386099997.0
2005-10-13 23:44:00,114.45,114.476,114.45,114.461,114100000.0
2005-10-13 23:45:00,114.474,114.476,114.453,114.453,163699997.0
2005-10-13 23:46:00,114.452,114.458,114.445,114.448,247899999.0
2005-10-13 23:47:00,114.442,114.455,114.432,114.443,226600005.0
2005-10-13 23:48:00,114.442,114.458,114.435,114.456,477700008.0
2005-10-13 23:49:00,114.454,114.479,114.454,114.455,323499997.0
2005-10-13 23:50:00,114.464,114.505,114.464,114.483,218800003.0
2005-10-13 23:51:00,114.482,114.491,114.455,114.465,318799996.0
2005-10-13 23:52:00,114.47,114.47,114.446,114.446,119400000.0
2005-10-13 23:53:00,114.447,114.469,114.447,114.461,379600000.0
2005-10-13 23:54:00,114.465,114.465,114.437,114.437,113500000.0
2005-10-13 23:55:00,114.448,114.47,114.434,114.468,368500009.0
2005-10-13 23:56:00,114.463,114.476,114.453,114.463,229599999.0
2005-10-13 23:57:00,114.448,114.448,114.421,114.421,252600004.0
2005-10-13 23:58:00,114.433,114.453,114.433,114.433,387199991.0
2005-10-13 23:59:00,114.439,114.46,114.439,114.446,380999998.0
2005-10-14 00:00:00,114.467,114.467,114.452,114.463,316199998.0
2005-10-14 00:01:00,114.455,114.476,114.453,114.467,156800000.0
2005-10-14 00:02:00,114.465,114.485,114.462,114.469,250199999.0
2005-10-14 00:03:00,114.47,114.477,114.47,114.472,112300002.0
2005-10-14 00:04:00,114.48,114.52,114.48,114.495,280400008.0
2005-10-14 00:05:00,114.507,114.523,114.496,114.512,201100001.0
2005-10-14 00:06:00,114.484,114.517,114.483,114.517,56700000.0
2005-10-14 00:07:00,114.5,114.507,114.492,114.492,128600003.0
2005-10-14 00:08:00,114.497,114.519,114.497,114.502,132400002.0
2005-10-14 00:09:00,114.491,114.517,114.49,114.49,294900007.0
2005-10-14 00:10:00,114.49,114.5,114.486,114.495,179300003.0
2005-10-14 00:11:00,114.491,114.496,114.469,114.469,279599997.0
2005-10-14 00:12:00,114.468,114.507,114.468,114.507,85099998.0
2005-10-14 00:13:00,114.504,114.504,114.474,114.49,242200005.0
2005-10-14 00:14:00,114.472,114.472,114.459,114.467,272000000.0
2005-10-14 00:15:00,114.483,114.491,114.483,114.489,63700000.0
2005-10-14 00:16:00,114.505,114.509,114.48,114.487,202500000.0
2005-10-14 00:17:00,114.483,114.492,114.481,114.481,304299995.0
2005-10-14 00:18:00,114.484,114.484,114.472,114.472,192000000.0
2005-10-14 00:19:00,114.475,114.499,114.475,114.477,234999997.0
2005-10-14 00:20:00,114.477,114.48,114.464,114.48,232999999.0
2005-10-14 00:21:00,114.485,114.491,114.455,114.48,247299995.0
2005-10-14 00:22:00,114.472,114.472,114.414,114.429,308600003.0
2005-10-14 00:23:00,114.482,114.49,114.446,114.448,259300000.0
2005-10-14 00:24:00,114.454,114.493,114.454,114.474,305299999.0
2005-10-14 00:25:00,114.456,114.484,114.456,114.47,198200001.0
2005-10-14 00:26:00,114.463,114.482,114.461,114.47,259700002.0
2005-10-14 00:27:00,114.488,114.488,114.446,114.455,268200003.0
2005-10-14 00:28:00,114.46,114.467,114.432,114.446,340000001.0
2005-10-14 00:29:00,114.441,114.441,114.409,114.409,112700001.0
2005-10-14 00:30:00,114.41,114.418,114.406,114.409,213299999.0
2005-10-14 00:31:00,114.42,114.422,114.399,114.402,199700001.0
2005-10-14 00:32:00,114.408,114.41,114.382,114.382,173999996.0
2005-10-14 00:33:00,114.39,114.408,114.39,114.405,210000001.0
2005-10-14 00:34:00,114.404,114.416,114.399,114.4,155700000.0
2005-10-14 00:35:00,114.398,114.4,114.377,114.386,309499996.0
2005-10-14 00:36:00,114.392,114.401,114.369,114.369,206899998.0
2005-10-14 00:37:00,114.379,114.38,114.368,114.372,212899996.0
2005-10-14 00:38:00,114.375,114.387,114.375,114.387,198399996.0
2005-10-14 00:39:00,114.398,114.418,114.398,114.407,397800003.0
2005-10-14 00:40:00,114.405,114.41,114.395,114.402,221399998.0
2005-10-14 00:41:00,114.402,114.422,114.401,114.411,120400003.0
2005-10-14 00:42:00,114.407,114.421,114.403,114.42,364200002.0
2005-10-14 00:43:00,114.432,114.467,114.432,114.45,435600008.0
2005-10-14 00:44:00,114.451,114.492,114.451,114.491,307099997.0
2005-10-14 00:45:00,114.468,114.468,114.426,114.426,145399999.0
2005-10-14 00:46:00,114.432,114.443,114.397,114.397,279300005.0
2005-10-14 00:47:00,114.398,114.4,114.39,114.39,87800001.0
2005-10-14 00:48:00,114.387,114.392,114.384,114.389,279899992.0
2005-10-14 00:49:00,114.4,114.421,114.396,114.418,260600005.0
2005-10-14 00:50:00,114.402,114.402,114.38,114.396,254399998.0
2005-10-14 00:51:00,114.403,114.427,114.403,114.42,160400005.0
2005-10-14 00:52:00,114.434,114.454,114.429,114.444,398600002.0
2005-10-14 00:53:00,114.432,114.439,114.43,114.438,143199998.0
2005-10-14 00:54:00,114.432,114.445,114.431,114.436,314900008.0
2005-10-14 00:55:00,114.43,114.458,114.43,114.456,184300004.0
2005-10-14 00:56:00,114.437,114.463,114.437,114.442,183899998.0
2005-10-14 00:57:00,114.424,114.439,114.424,114.437,220199998.0
2005-10-14 00:58:00,114.445,114.451,114.441,114.451,252300004.0
2005-10-14 00:59:00,114.459,114.491,114.459,114.488,173500001.0
2005-10-14 01:00:00,114.478,114.512,114.474,114.505,152199999.0
2005-10-14 01:01:00,114.5,114.517,114.49,114.497,316600007.0
2005-10-14 01:02:00,114.478,114.486,114.473,114.475,230600000.0
2005-10-14 01:03:00,114.483,114.496,114.462,114.462,316600002.0
2005-10-14 01:04:00,114.465,114.471,114.464,114.464,183500001.0
2005-10-14 01:05:00,114.467,114.487,114.462,114.486,245600004.0
2005-10-14 01:06:00,114.496,114.5,114.471,114.472,182299998.0
2005-10-14 01:07:00,114.455,114.482,114.45,114.478,212800001.0
2005-10-14 01:08:00,114.46,114.48,114.451,114.48,393900006.0
2005-10-14 01:09:00,114.474,114.48,114.458,114.466,205300006.0
2005-10-14 01:10:00,114.46,114.496,114.455,114.465,291399997.0
2005-10-14 01:11:00,114.448,114.478,114.444,114.471,205999997.0
2005-10-14 01:12:00,114.47,114.489,114.47,114.473,138200000.0
2005-10-14 01:13:00,114.461,114.481,114.455,114.462,423299995.0
2005-10-14 01:14:00,114.474,114.485,114.459,114.476,269100002.0
2005-10-14 01:15:00,114.498,114.499,114.465,114.469,381500005.0
2005-10-14 01:16:00,114.5,114.5,114.478,114.484,99100001.0
2005-10-14 01:17:00,114.491,114.511,114.491,114.505,318599998.0
2005-10-14 01:18:00,114.49,114.518,114.486,114.518,315199997.0
2005-10-14 01:19:00,114.499,114.526,114.499,114.525,102900000.0
2005-10-14 01:20:00,114.547,114.547,114.507,114.507,116699999.0
2005-10-14 01:21:00,114.519,114.538,114.519,114.529,157900000.0
2005-10-14 01:22:00,114.535,114.545,114.515,114.515,286100004.0
2005-10-14 01:23:00,114.529,114.535,114.506,114.52,405600003.0
2005-10-14 01:24:00,114.526,114.526,114.508,114.508,229800000.0
2005-10-14 01:25:00,114.517,114.528,114.495,114.504,280699999.0
2005-10-14 01:26:00,114.516,114.526,114.492,114.492,270499996.0
2005-10-14 01:27:00,114.515,114.528,114.504,114.528,194200000.0
2005-10-14 01:28:00,114.496,114.502,114.494,114.496,117099999.0
2005-10-14 01:29:00,114.505,114.517,114.491,114.507,213600001.0
2005-10-14 01:30:00,114.497,114.524,114.493,114.493,207300006.0
2005-10-14 01:31:00,114.492,114.523,114.492,114.508,175500004.0
2005-10-14 01:32:00,114.509,114.55,114.509,114.539,130299998.0
2005-10-14 01:33:00,114.519,114.523,114.5,114.5,239200002.0
2005-10-14 01:34:00,114.493,114.522,114.467,114.467,306700001.0
2005-10-14 01:35:00,114.472,114.481,114.464,114.472,217599999.0
2005-10-14 01:36:00,114.48,114.497,114.48,114.491,139200000.0
2005-10-14 01:37:00,114.485,114.495,114.48,114.48,179400005.0
2005-10-14 01:38:00,114.492,114.499,114.463,114.474,157300002.0
2005-10-14 01:39:00,114.463,114.496,114.463,114.476,172699998.0
2005-10-14 01:40:00,114.48,114.485,114.464,114.464,146599996.0
2005-10-14 01:41:00,114.477,114.479,114.449,114.457,294900007.0
2005-10-14 01:42:00,114.447,114.467,114.434,114.434,177600001.0
2005-10-14 01:43:00,114.44,114.456,114.437,114.456,230299996.0
2005-10-14 01:44:00,114.47,114.49,114.466,114.49,191700000.0
2005-10-14 01:45:00,114.492,114.515,114.49,114.499,346400003.0
2005-10-14 01:46:00,114.502,114.511,114.494,114.494,164300002.0
2005-10-14 01:47:00,114.496,114.497,114.485,114.489,95100000.0
2005-10-14 01:48:00,114.491,114.51,114.483,114.509,261200001.0
2005-10-14 01:49:00,114.517,114.517,114.489,114.497,246400000.0
2005-10-14 01:50:00,114.488,114.489,114.484,114.489,288399999.0
2005-10-14 01:51:00,114.483,114.489,114.476,114.489,177399998.0
2005-10-14 01:52:00,114.502,114.51,114.469,114.509,316999995.0
2005-10-14 01:53:00,114.513,114.513,114.489,114.503,283100002.0
2005-10-14 01:54:00,114.51,114.539,114.51,114.528,218399999.0
2005-10-14 01:55:00,114.525,114.529,114.51,114.527,138099997.0
2005-10-14 01:56:00,114.527,114.541,114.525,114.534,184900000.0
2005-10-14 01:57:00,114.538,114.539,114.522,114.535,130200002.0
2005-10-14 01:58:00,114.526,114.549,114.526,114.53,268600001.0
2005-10-14 01:59:00,114.542,114.568,114.542,114.557,369599998.0
2005-10-14 02:00:00,114.563,114.569,114.528,114.544,269399998.0
2005-10-14 02:01:00,114.528,114.528,114.517,114.524,262999998.0
2005-10-14 02:02:00,114.521,114.549,114.521,114.549,343100004.0
2005-10-14 02:03:00,114.557,114.561,114.544,114.559,277699998.0
2005-10-14 02:04:00,114.563,114.579,114.553,114.553,161499998.0
2005-10-14 02:05:00,114.553,114.572,114.547,114.547,215899998.0
2005-10-14 02:06:00,114.542,114.571,114.541,114.558,254499996.0
2005-10-14 02:07:00,114.541,114.55,114.538,114.55,236699999.0
2005-10-14 02:08:00,114.558,114.585,114.558,114.585,215100001.0
2005-10-14 02:09:00,114.594,114.612,114.59,114.612,159800003.0
2005-10-14 02:10:00,114.61,114.637,114.6,114.637,284700000.0
2005-10-14 02:11:00,114.643,114.659,114.639,114.656,148700000.0
2005-10-14 02:12:00,114.662,114.692,114.662,114.688,180899998.0
2005-10-14 02:13:00,114.682,114.699,114.67,114.67,283800006.0
2005-10-14 02:14:00,114.663,114.663,114.645,114.649,104000003.0
2005-10-14 02:15:00,114.654,114.668,114.654,114.668,72900001.0
2005-10-14 02:16:00,114.672,114.672,114.658,114.66,113300002.0
2005-10-14 02:17:00,114.675,114.685,114.654,114.664,212900001.0
2005-10-14 02:18:00,114.664,114.675,114.659,114.666,400200000.0
2005-10-14 02:19:00,114.663,114.698,114.663,114.686,295600003.0
2005-10-14 02:20:00,114.659,114.668,114.659,114.666,56600000.0
2005-10-14 02:21:00,114.68,114.715,114.68,114.715,189200004.0
2005-10-14 02:22:00,114.708,114.711,114.694,114.711,153499998.0
2005-10-14 02:23:00,114.708,114.712,114.703,114.709,265599996.0
2005-10-14 02:24:00,114.728,114.753,114.728,114.748,130900001.0
2005-10-14 02:25:00,114.742,114.758,114.735,114.758,206500004.0
2005-10-14 02:26:00,114.761,114.796,114.761,114.779,226599996.0
2005-10-14 02:27:00,114.773,114.774,114.755,114.755,311200005.0
2005-10-14 02:28:00,114.755,114.778,114.755,114.766,121800000.0
2005-10-14 02:29:00,114.765,114.775,114.752,114.753,145800001.0
2005-10-14 02:30:00,114.758,114.771,114.75,114.756,219400002.0
2005-10-14 02:31:00,114.76,114.769,114.753,114.758,312900000.0
2005-10-14 02:32:00,114.756,114.772,114.756,114.772,231299996.0
2005-10-14 02:33:00,114.771,114.771,114.758,114.766,237600002.0
2005-10-14 02:34:00,114.771,114.771,114.749,114.749,243299996.0
2005-10-14 02:35:00,114.737,114.746,114.735,114.739,433599990.0
2005-10-14 02:36:00,114.745,114.768,114.745,114.765,222300000.0
2005-10-14 02:37:00,114.768,114.768,114.757,114.757,174299998.0
2005-10-14 02:38:00,114.76,114.78,114.758,114.78,221000001.0
2005-10-14 02:39:00,114.784,114.792,114.772,114.772,116400002.0
2005-10-14 02:40:00,114.771,114.792,114.764,114.792,276100004.0
2005-10-14 02:41:00,114.802,114.805,114.79,114.793,201400001.0
2005-10-14 02:42:00,114.78,114.785,114.759,114.769,276000004.0
2005-10-14 02:43:00,114.765,114.765,114.73,114.745,223599996.0
2005-10-14 02:44:00,114.743,114.743,114.728,114.734,207300002.0
2005-10-14 02:45:00,114.726,114.727,114.708,114.71,143400000.0
2005-10-14 02:46:00,114.713,114.713,114.707,114.713,64800002.0
2005-10-14 02:47:00,114.715,114.731,114.715,114.726,294299999.0
2005-10-14 02:48:00,114.73,114.746,114.73,114.738,142800001.0
2005-10-14 02:49:00,114.748,114.748,114.739,114.742,239300000.0
2005-10-14 02:50:00,114.735,114.745,114.73,114.742,230000003.0
2005-10-14 02:51:00,114.75,114.755,114.738,114.738,216099998.0
2005-10-14 02:52:00,114.759,114.759,114.737,114.739,272600006.0
2005-10-14 02:53:00,114.735,114.735,114.72,114.734,55800000.0
2005-10-14 02:54:00,114.729,114.743,114.729,114.737,146200001.0
2005-10-14 02:55:00,114.741,114.741,114.735,114.737,197100005.0
2005-10-14 02:56:00,114.721,114.731,114.717,114.717,124000000.0
2005-10-14 02:57:00,114.712,114.712,114.703,114.703,216199999.0
2005-10-14 02:58:00,114.713,114.735,114.705,114.731,256699991.0
2005-10-14 02:59:00,114.736,114.748,114.736,114.74,283900001.0
2005-10-14 03:00:00,114.732,114.732,114.723,114.723,393200002.0
2005-10-14 03:01:00,114.721,114.721,114.696,114.698,390400009.0
2005-10-14 03:02:00,114.699,114.712,114.699,114.71,139600003.0
2005-10-14 03:03:00,114.71,114.724,114.703,114.711,267000005.0
2005-10-14 03:04:00,114.698,114.698,114.677,114.68,334199997.0
2005-10-14 03:05:00,114.68,114.702,114.68,114.693,247600003.0
2005-10-14 03:06:00,114.7,114.7,114.685,114.695,135400003.0
2005-10-14 03:07:00,114.686,114.693,114.676,114.693,423199993.0
2005-10-14 03:08:00,114.691,114.701,114.681,114.701,308400007.0
2005-10-14 03:09:00,114.71,114.717,114.709,114.715,167900002.0
2005-10-14 03:10:00,114.713,114.72,114.711,114.717,423299999.0
2005-10-14 03:11:00,114.71,114.732,114.699,114.723,193000003.0
2005-10-14 03:12:00,114.715,114.729,114.715,114.718,306899992.0
2005-10-14 03:13:00,114.719,114.745,114.719,114.745,339700000.0
2005-10-14 03:14:00,114.737,114.747,114.73,114.747,232400006.0
2005-10-14 03:15:00,114.756,114.763,114.754,114.763,80400000.0
2005-10-14 03:16:00,114.76,114.79,114.76,114.79,193999999.0
2005-10-14 03:17:00,114.788,114.79,114.775,114.785,349099999.0
2005-10-14 03:18:00,114.789,114.792,114.762,114.781,257000001.0
2005-10-14 03:19:00,114.768,114.768,114.755,114.764,246300007.0
2005-10-14 03:20:00,114.772,114.774,114.761,114.763,176599997.0
2005-10-14 03:21:00,114.763,114.763,114.746,114.746,138999998.0
2005-10-14 03:22:00,114.752,114.76,114.717,114.717,185399999.0
2005-10-14 03:23:00,114.713,114.721,114.703,114.708,220299997.0
2005-10-14 03:24:00,114.702,114.703,114.693,114.703,298800005.0
2005-10-14 03:25:00,114.707,114.709,114.674,114.674,165700004.0
2005-10-14 03:26:00,114.68,114.708,114.675,114.702,154099997.0
2005-10-14 03:27:00,114.68,114.727,114.677,114.687,199699996.0
2005-10-14 03:28:00,114.678,114.678,114.627,114.642,274600002.0
2005-10-14 03:29:00,114.641,114.642,114.629,114.642,320399990.0
2005-10-14 03:30:00,114.643,114.662,114.643,114.662,122600002.0
2005-10-14 03:31:00,114.662,114.697,114.656,114.691,237100001.0
2005-10-14 03:32:00,114.66,114.664,114.654,114.657,220899998.0
2005-10-14 03:33:00,114.657,114.657,114.636,114.641,273899996.0
2005-10-14 03:34:00,114.64,114.658,114.635,114.644,225499998.0
2005-10-14 03:35:00,114.633,114.639,114.628,114.628,207400004.0
2005-10-14 03:36:00,114.623,114.636,114.619,114.635,396200002.0
2005-10-14 03:37:00,114.625,114.628,114.618,114.626,205799995.0
2005-10-14 03:38:00,114.64,114.644,114.609,114.609,154699998.0
2005-10-14 03:39:00,114.614,114.632,114.612,114.632,145700001.0
2005-10-14 03:40:00,114.635,114.642,114.622,114.642,258900002.0
2005-10-14 03:41:00,114.651,114.657,114.651,114.657,94100000.0
2005-10-14 03:42:00,114.673,114.678,114.659,114.664,198700001.0
2005-10-14 03:43:00,114.665,114.665,114.641,114.641,220299996.0
2005-10-14 03:44:00,114.64,114.652,114.637,114.647,172800001.0
2005-10-14 03:45:00,114.638,114.639,114.619,114.631,172900004.0
2005-10-14 03:46:00,114.62,114.628,114.618,114.628,217300002.0
2005-10-14 03:47:00,114.638,114.644,114.635,114.635,130599999.0
2005-10-14 03:48:00,114.647,114.661,114.641,114.643,260899997.0
2005-10-14 03:49:00,114.652,114.667,114.643,114.643,96300002.0
2005-10-14 03:50:00,114.667,114.669,114.634,114.634,382100003.0
2005-10-14 03:51:00,114.637,114.663,114.637,114.647,211000004.0
2005-10-14 03:52:00,114.643,114.65,114.633,114.642,253000002.0
2005-10-14 03:53:00,114.638,114.657,114.636,114.643,211200000.0
2005-10-14 03:54:00,114.636,114.641,114.618,114.623,157700004.0
2005-10-14 03:55:00,114.618,114.638,114.618,114.638,250000000.0
2005-10-14 03:56:00,114.64,114.65,114.637,114.644,201700000.0
2005-10-14 03:57:00,114.625,114.65,114.625,114.65,98500001.0
2005-10-14 03:58:00,114.654,114.695,114.654,114.68,186700001.0
2005-10-14 03:59:00,114.672,114.68,114.665,114.665,340000002.0
2005-10-14 04:00:00,114.685,114.696,114.675,114.693,279800003.0
2005-10-14 04:01:00,114.675,114.704,114.671,114.671,373900004.0
2005-10-14 04:02:00,114.662,114.672,114.651,114.67,287599999.0
2005-10-14 04:03:00,114.693,114.7,114.682,114.682,151600002.0
2005-10-14 04:04:00,114.673,114.673,114.65,114.663,327600000.0
2005-10-14 04:05:00,114.663,114.663,114.651,114.657,220399997.0
2005-10-14 04:06:00,114.66,114.665,114.65,114.664,206099999.0
2005-10-14 04:07:00,114.661,114.669,114.653,114.653,276099997.0
2005-10-14 04:08:00,114.648,114.666,114.642,114.658,249799999.0
2005-10-14 04:09:00,114.66,114.665,114.639,114.645,203800000.0
2005-10-14 04:10:00,114.653,114.659,114.651,114.657,236600005.0
2005-10-14 04:11:00,114.669,114.682,114.659,114.681,176900003.0
2005-10-14 04:12:00,114.648,114.667,114.638,114.663,262399997.0
2005-10-14 04:13:00,114.667,114.674,114.646,114.655,216100002.0
2005-10-14 04:14:00,114.66,114.677,114.659,114.66,295799999.0
2005-10-14 04:15:00,114.662,114.671,114.649,114.671,249400000.0
2005-10-14 04:16:00,114.687,114.687,114.662,114.673,309199999.0
2005-10-14 04:17:00,114.645,114.646,114.634,114.646,183000002.0
2005-10-14 04:18:00,114.636,114.649,114.636,114.647,136399999.0
2005-10-14 04:19:00,114.66,114.665,114.647,114.654,235500002.0
2005-10-14 04:20:00,114.643,114.643,114.629,114.633,231800000.0
2005-10-14 04:21:00,114.625,114.639,114.614,114.639,158099996.0
2005-10-14 04:22:00,114.623,114.623,114.603,114.603,190499996.0
2005-10-14 04:23:00,114.596,114.596,114.555,114.555,133800000.0
2005-10-14 04:24:00,114.541,114.559,114.541,114.547,124299999.0
2005-10-14 04:25:00,114.542,114.552,114.542,114.552,281000000.0
2005-10-14 04:26:00,114.552,114.564,114.547,114.555,201000001.0
2005-10-14 04:27:00,114.552,114.559,114.548,114.55,356600009.0
2005-10-14 04:28:00,114.55,114.55,114.53,114.53,262599997.0
2005-10-14 04:29:00,114.538,114.561,114.538,114.561,331300003.0
2005-10-14 04:30:00,114.556,114.568,114.55,114.561,247099999.0
2005-10-14 04:31:00,114.57,114.596,114.57,114.588,157699998.0
2005-10-14 04:32:00,114.59,114.603,114.568,114.568,218500002.0
2005-10-14 04:33:00,114.574,114.59,114.57,114.57,349900002.0
2005-10-14 04:34:00,114.545,114.545,114.522,114.526,96499997.0
2005-10-14 04:35:00,114.537,114.559,114.537,114.543,173000002.0
2005-10-14 04:36:00,114.531,114.544,114.531,114.541,206899998.0
2005-10-14 04:37:00,114.525,114.532,114.518,114.522,183999999.0
2005-10-14 04:38:00,114.522,114.522,114.506,114.513,331400001.0
2005-10-14 04:39:00,114.515,114.519,114.504,114.51,314599995.0
2005-10-14 04:40:00,114.503,114.508,114.5,114.508,268799994.0
2005-10-14 04:41:00,114.509,114.531,114.509,114.527,163800001.0
2005-10-14 04:42:00,114.532,114.532,114.505,114.514,273800003.0
2005-10-14 04:43:00,114.523,114.542,114.523,114.525,268799999.0
2005-10-14 04:44:00,114.518,114.546,114.516,114.544,173399996.0
2005-10-14 04:45:00,114.542,114.542,114.522,114.528,279800003.0
2005-10-14 04:46:00,114.523,114.523,114.517,114.518,303100001.0
2005-10-14 04:47:00,114.53,114.542,114.52,114.531,174700002.0
2005-10-14 04:48:00,114.52,114.534,114.515,114.528,286599998.0
2005-10-14 04:49:00,114.548,114.553,114.531,114.533,282600002.0
2005-10-14 04:50:00,114.539,114.546,114.529,114.536,199200004.0
2005-10-14 04:51:00,114.545,114.549,114.523,114.532,227200006.0
2005-10-14 04:52:00,114.55,114.557,114.524,114.526,257800002.0
2005-10-14 04:53:00,114.54,114.549,114.52,114.53,169999997.0
2005-10-14 04:54:00,114.532,114.562,114.526,114.557,241300000.0
2005-10-14 04:55:00,114.549,114.586,114.549,114.586,109300000.0
2005-10-14 04:56:00,114.551,114.565,114.551,114.565,225700002.0
2005-10-14 04:57:00,114.562,114.602,114.562,114.598,243899999.0
2005-10-14 04:58:00,114.573,114.578,114.573,114.578,41500000.0
2005-10-14 04:59:00,114.582,114.594,114.57,114.57,206800003.0
2005-10-14 05:00:00,114.575,114.575,114.57,114.572,473399992.0
2005-10-14 05:01:00,114.582,114.584,114.555,114.569,309000001.0
2005-10-14 05:02:00,114.565,114.596,114.565,114.596,77100001.0
2005-10-14 05:03:00,114.58,114.586,114.573,114.585,326100000.0
2005-10-14 05:04:00,114.605,114.617,114.592,114.617,379499994.0
2005-10-14 05:05:00,114.595,114.609,114.59,114.59,182600001.0
2005-10-14 05:06:00,114.57,114.603,114.57,114.584,376900002.0
2005-10-14 05:07:00,114.601,114.601,114.579,114.579,91200000.0
2005-10-14 05:08:00,114.595,114.627,114.595,114.621,163799999.0
2005-10-14 05:09:00,114.586,114.592,114.574,114.578,164300000.0
2005-10-14 05:10:00,114.572,114.572,114.559,114.56,227999999.0
2005-10-14 05:11:00,114.558,114.564,114.552,114.564,57699999.0
2005-10-14 05:12:00,114.57,114.586,114.554,114.562,274200005.0
2005-10-14 05:13:00,114.575,114.587,114.561,114.565,249900004.0
2005-10-14 05:14:00,114.56,114.576,114.555,114.568,342199995.0
2005-10-14 05:15:00,114.551,114.571,114.545,114.561,131000003.0
2005-10-14 05:16:00,114.563,114.579,114.56,114.56,261700003.0
2005-10-14 05:17:00,114.55,114.57,114.541,114.561,213900005.0
2005-10-14 05:18:00,114.555,114.566,114.539,114.557,256900003.0
2005-10-14 05:19:00,114.544,114.571,114.544,114.562,257100002.0
2005-10-14 05:20:00,114.549,114.549,114.543,114.543,25300000.0
2005-10-14 05:21:00,114.553,114.56,114.548,114.548,422400002.0
2005-10-14 05:22:00,114.563,114.579,114.551,114.576,262599996.0
2005-10-14 05:23:00,114.547,114.558,114.544,114.558,312400000.0
2005-10-14 05:24:00,114.547,114.55,114.535,114.535,358100001.0
2005-10-14 05:25:00,114.53,114.535,114.522,114.532,290299996.0
2005-10-14 05:26:00,114.523,114.561,114.523,114.544,204100004.0
2005-10-14 05:27:00,114.538,114.548,114.534,114.545,174400004.0
2005-10-14 05:28:00,114.547,114.561,114.534,114.541,213100004.0
2005-10-14 05:29:00,114.55,114.569,114.541,114.541,335199998.0
2005-10-14 05:30:00,114.545,114.553,114.537,114.543,263999993.0
2005-10-14 05:31:00,114.536,114.536,114.517,114.52,324499993.0
2005-10-14 05:32:00,114.516,114.525,114.513,114.525,211900003.0
2005-10-14 05:33:00,114.53,114.559,114.53,114.549,308300001.0
2005-10-14 05:34:00,114.54,114.55,114.531,114.531,394099998.0
2005-10-14 05:35:00,114.532,114.56,114.531,114.543,306700001.0
2005-10-14 05:36:00,114.565,114.577,114.551,114.551,247299998.0
2005-10-14 05:37:00,114.548,114.561,114.537,114.542,265099997.0
2005-10-14 05:38:00,114.57,114.575,114.547,114.559,214300002.0
2005-10-14 05:39:00,114.55,114.564,114.54,114.545,307999998.0
2005-10-14 05:40:00,114.552,114.588,114.552,114.586,235599998.0
2005-10-14 05:41:00,114.552,114.552,114.536,114.54,444599993.0
2005-10-14 05:42:00,114.545,114.557,114.545,114.55,205000003.0
2005-10-14 05:43:00,114.585,114.59,114.553,114.553,159300005.0
2005-10-14 05:44:00,114.538,114.571,114.537,114.551,191499997.0
2005-10-14 05:45:00,114.546,114.553,114.542,114.553,300700004.0
2005-10-14 05:46:00,114.557,114.57,114.526,114.55,345999996.0
2005-10-14 05:47:00,114.56,114.575,114.551,114.569,172599994.0
2005-10-14 05:48:00,114.56,114.582,114.554,114.576,314900003.0
2005-10-14 05:49:00,114.571,114.579,114.556,114.556,173100004.0
2005-10-14 05:50:00,114.557,114.579,114.539,114.568,396400004.0
2005-10-14 05:51:00,114.565,114.576,114.551,114.559,101500000.0
2005-10-14 05:52:00,114.575,114.584,114.552,114.552,337199999.0
2005-10-14 05:53:00,114.568,114.582,114.565,114.566,217600004.0
2005-10-14 05:54:00,114.57,114.585,114.559,114.569,169200002.0
2005-10-14 05:55:00,114.56,114.585,114.551,114.569,275099994.0
2005-10-14 05:56:00,114.567,114.567,114.541,114.553,154199996.0
2005-10-14 05:57:00,114.56,114.56,114.552,114.552,178900000.0
2005-10-14 05:58:00,114.574,114.576,114.534,114.534,209300003.0
2005-10-14 05:59:00,114.538,114.538,114.508,114.516,170999998.0
2005-10-14 06:00:00,114.508,114.526,114.495,114.514,265699999.0
2005-10-14 06:01:00,114.497,114.497,114.483,114.495,206200000.0
2005-10-14 06:02:00,114.491,114.491,114.466,114.475,330599994.0
2005-10-14 06:03:00,114.48,114.496,114.468,114.478,299900008.0
2005-10-14 06:04:00,114.468,114.475,114.468,114.47,241400000.0
2005-10-14 06:05:00,114.487,114.505,114.487,114.489,158499999.0
2005-10-14 06:06:00,114.484,114.484,114.467,114.475,274499992.0
2005-10-14 06:07:00,114.48,114.49,114.479,114.479,284200004.0
2005-10-14 06:08:00,114.478,114.485,114.462,114.471,111600000.0
2005-10-14 06:09:00,114.447,114.447,114.404,114.404,170699997.0
2005-10-14 06:10:00,114.403,114.411,114.395,114.408,316700001.0
2005-10-14 06:11:00,114.407,114.43,114.407,114.43,305900001.0
2005-10-14 06:12:00,114.431,114.457,114.431,114.431,327099992.0
2005-10-14 06:13:00,114.434,114.441,114.423,114.423,113300000.0
2005-10-14 06:14:00,114.434,114.488,114.434,114.48,266200002.0
2005-10-14 06:15:00,114.497,114.509,114.458,114.478,357899997.0
2005-10-14 06:16:00,114.48,114.497,114.469,114.483,276099998.0
2005-10-14 06:17:00,114.462,114.518,114.462,114.485,329400002.0
2005-10-14 06:18:00,114.49,114.49,114.452,114.456,246900002.0
2005-10-14 06:19:00,114.47,114.475,114.447,114.452,356000004.0
2005-10-14 06:20:00,114.44,114.461,114.438,114.448,401600000.0
2005-10-14 06:21:00,114.443,114.454,114.442,114.454,184199999.0
2005-10-14 06:22:00,114.465,114.476,114.439,114.457,214000006.0
2005-10-14 06:23:00,114.455,114.463,114.452,114.463,135500000.0
2005-10-14 06:24:00,114.482,114.482,114.434,114.46,196699999.0
2005-10-14 06:25:00,114.482,114.491,114.465,114.465,285800000.0
2005-10-14 06:26:00,114.464,114.48,114.454,114.475,237000000.0
2005-10-14 06:27:00,114.462,114.496,114.457,114.496,256299998.0
2005-10-14 06:28:00,114.46,114.465,114.46,114.463,226800003.0
2005-10-14 06:29:00,114.458,114.458,114.423,114.423,239699997.0
2005-10-14 06:30:00,114.423,114.425,114.419,114.419,220899998.0
2005-10-14 06:31:00,114.41,114.419,114.386,114.387,160899998.0
2005-10-14 06:32:00,114.398,114.4,114.375,114.386,394999996.0
2005-10-14 06:33:00,114.387,114.392,114.384,114.39,265800002.0
2005-10-14 06:34:00,114.388,114.391,114.378,114.388,350899998.0
2005-10-14 06:35:00,114.398,114.411,114.398,114.4,207400004.0
2005-10-14 06:36:00,114.395,114.405,114.386,114.394,98500001.0
2005-10-14 06:37:00,114.387,114.407,114.387,114.397,139900001.0
2005-10-14 06:38:00,114.395,114.395,114.383,114.39,130500003.0
2005-10-14 06:39:00,114.397,114.418,114.393,114.393,396000000.0
2005-10-14 06:40:00,114.405,114.415,114.382,114.402,341399994.0
2005-10-14 06:41:00,114.395,114.395,114.39,114.39,291300005.0
2005-10-14 06:42:00,114.378,114.409,114.376,114.4,244999998.0
2005-10-14 06:43:00,114.385,114.41,114.385,114.398,189499995.0
2005-10-14 06:44:00,114.405,114.416,114.386,114.39,143200000.0
2005-10-14 06:45:00,114.383,114.425,114.383,114.416,299900000.0
2005-10-14 06:46:00,114.406,114.428,114.406,114.428,151200003.0
2005-10-14 06:47:00,114.427,114.454,114.427,114.445,172500004.0
2005-10-14 06:48:00,114.458,114.458,114.443,114.453,258899997.0
2005-10-14 06:49:00,114.465,114.488,114.465,114.486,149799999.0
2005-10-14 06:50:00,114.46,114.478,114.45,114.463,169200000.0
2005-10-14 06:51:00,114.45,114.476,114.439,114.451,303900001.0
2005-10-14 06:52:00,114.475,114.49,114.462,114.49,298500005.0
2005-10-14 06:53:00,114.493,114.5,114.481,114.481,172400000.0
2005-10-14 06:54:00,114.497,114.522,114.497,114.518,154700001.0
2005-10-14 06:55:00,114.483,114.483,114.469,114.475,95000002.0
2005-10-14 06:56:00,114.472,114.472,114.445,114.445,126299998.0
2005-10-14 06:57:00,114.438,114.448,114.437,114.445,314700001.0
2005-10-14 06:58:00,114.451,114.468,114.437,114.437,237200001.0
2005-10-14 06:59:00,114.433,114.439,114.422,114.437,203400002.0
2005-10-14 07:00:00,114.424,114.429,114.424,114.429,70799999.0
2005-10-14 07:01:00,114.42,114.432,114.419,114.432,264200002.0
2005-10-14 07:02:00,114.425,114.438,114.425,114.428,183999997.0
2005-10-14 07:03:00,114.422,114.422,114.407,114.412,375900002.0
2005-10-14 07:04:00,114.419,114.42,114.414,114.42,399999994.0
2005-10-14 07:05:00,114.42,114.425,114.409,114.418,289300002.0
2005-10-14 07:06:00,114.407,114.413,114.404,114.409,172699998.0
2005-10-14 07:07:00,114.427,114.437,114.409,114.414,173599997.0
2005-10-14 07:08:00,114.415,114.439,114.414,114.422,334799997.0
2005-10-14 07:09:00,114.43,114.435,114.419,114.426,294499998.0
2005-10-14 07:10:00,114.402,114.428,114.402,114.419,297799993.0
2005-10-14 07:11:00,114.425,114.426,114.413,114.426,163799999.0
2005-10-14 07:12:00,114.425,114.441,114.425,114.425,363899999.0
2005-10-14 07:13:00,114.42,114.455,114.414,114.455,313299993.0
2005-10-14 07:14:00,114.433,114.433,114.415,114.415,170400002.0
2005-10-14 07:15:00,114.419,114.441,114.416,114.441,170399997.0
2005-10-14 07:16:00,114.447,114.467,114.447,114.461,57800002.0
2005-10-14 07:17:00,114.467,114.47,114.466,114.47,244100003.0
2005-10-14 07:18:00,114.478,114.49,114.474,114.474,363700002.0
2005-10-14 07:19:00,114.475,114.504,114.475,114.482,288400000.0
2005-10-14 07:20:00,114.476,114.482,114.475,114.477,186100006.0
2005-10-14 07:21:00,114.473,114.491,114.468,114.486,184000004.0
2005-10-14 07:22:00,114.456,114.478,114.449,114.465,366300008.0
2005-10-14 07:23:00,114.485,114.494,114.471,114.486,310799992.0
2005-10-14 07:24:00,114.465,114.503,114.465,114.475,147800000.0
2005-10-14 07:25:00,114.475,114.489,114.457,114.471,311200007.0
2005-10-14 07:26:00,114.485,114.494,114.475,114.475,173999995.0
2005-10-14 07:27:00,114.495,114.495,114.471,114.471,422699998.0
2005-10-14 07:28:00,114.47,114.482,114.465,114.479,338600007.0
2005-10-14 07:29:00,114.475,114.492,114.463,114.472,257600002.0
2005-10-14 07:30:00,114.468,114.493,114.468,114.472,163100001.0
2005-10-14 07:31:00,114.49,114.49,114.471,114.49,311500002.0
2005-10-14 07:32:00,114.49,114.503,114.489,114.503,389199997.0
2005-10-14 07:33:00,114.537,114.537,114.499,114.499,155500000.0
2005-10-14 07:34:00,114.484,114.491,114.473,114.478,227600002.0
2005-10-14 07:35:00,114.478,114.506,114.478,114.501,116900003.0
2005-10-14 07:36:00,114.516,114.527,114.495,114.504,292699999.0
2005-10-14 07:37:00,114.507,114.527,114.507,114.527,218100003.0
2005-10-14 07:38:00,114.515,114.52,114.505,114.52,29400000.0
2005-10-14 07:39:00,114.528,114.541,114.517,114.537,479299992.0
2005-10-14 07:40:00,114.531,114.531,114.522,114.526,154599999.0
2005-10-14 07:41:00,114.539,114.558,114.539,114.541,87499999.0
2005-10-14 07:42:00,114.532,114.538,114.529,114.53,78800001.0
2005-10-14 07:43:00,114.523,114.526,114.514,114.523,108299997.0
2005-10-14 07:44:00,114.512,114.514,114.499,114.511,270099999.0
2005-10-14 07:45:00,114.53,114.537,114.516,114.537,178300000.0
2005-10-14 07:46:00,114.548,114.562,114.547,114.562,410600000.0
2005-10-14 07:47:00,114.537,114.537,114.524,114.535,154400001.0
2005-10-14 07:48:00,114.542,114.547,114.535,114.535,385700001.0
2005-10-14 07:49:00,114.548,114.562,114.548,114.559,130199999.0
2005-10-14 07:50:00,114.542,114.553,114.542,114.542,365000002.0
2005-10-14 07:51:00,114.54,114.54,114.532,114.535,347499997.0
2005-10-14 07:52:00,114.53,114.535,114.528,114.535,218799997.0
2005-10-14 07:53:00,114.547,114.548,114.532,114.532,195099997.0
2005-10-14 07:54:00,114.528,114.551,114.524,114.538,257899997.0
2005-10-14 07:55:00,114.538,114.549,114.538,114.54,278600000.0
2005-10-14 07:56:00,114.552,114.56,114.541,114.544,177000000.0
2005-10-14 07:57:00,114.569,114.578,114.552,114.566,265700004.0
2005-10-14 07:58:00,114.551,114.554,114.545,114.554,134999998.0
2005-10-14 07:59:00,114.557,114.561,114.554,114.555,116700000.0
2005-10-14 08:00:00,114.542,114.555,114.54,114.555,73600000.0
2005-10-14 08:01:00,114.569,114.583,114.569,114.57,364800003.0
2005-10-14 08:02:00,114.577,114.578,114.571,114.578,182199997.0
2005-10-14 08:03:00,114.57,114.57,114.552,114.563,126400001.0
2005-10-14 08:04:00,114.56,114.56,114.54,114.548,193599997.0
2005-10-14 08:05:00,114.565,114.589,114.565,114.577,192700004.0
2005-10-14 08:06:00,114.573,114.598,114.571,114.579,294400001.0
2005-10-14 08:07:00,114.569,114.575,114.564,114.564,238299998.0
2005-10-14 08:08:00,114.572,114.583,114.558,114.568,228900000.0
2005-10-14 08:09:00,114.574,114.574,114.56,114.567,135300000.0
2005-10-14 08:10:00,114.566,114.589,114.566,114.588,182499997.0
2005-10-14 08:11:00,114.607,114.626,114.607,114.626,111500000.0
2005-10-14 08:12:00,114.635,114.635,114.604,114.615,280499997.0
2005-10-14 08:13:00,114.605,114.621,114.605,114.621,198799998.0
2005-10-14 08:14:00,114.608,114.613,114.604,114.608,176200002.0
2005-10-14 08:15:00,114.594,114.594,114.577,114.578,326900005.0
2005-10-14 08:16:00,114.575,114.583,114.575,114.58,212699999.0
2005-10-14 08:17:00,114.574,114.574,114.55,114.55,277300001.0
2005-10-14 08:18:00,114.559,114.571,114.558,114.558,266499997.0
2005-10-14 08:19:00,114.57,114.597,114.57,114.595,222900000.0
2005-10-14 08:20:00,114.595,114.604,114.595,114.6,260900000.0
2005-10-14 08:21:00,114.605,114.611,114.598,114.605,264199999.0
2005-10-14 08:22:00,114.602,114.602,114.586,114.59,165500000.0
2005-10-14 08:23:00,114.583,114.583,114.582,114.582,36700001.0
2005-10-14 08:24:00,114.579,114.6,114.578,114.597,377700003.0
2005-10-14 08:25:00,114.605,114.612,114.585,114.585,215499998.0
2005-10-14 08:26:00,114.577,114.581,114.574,114.578,193600000.0
2005-10-14 08:27:00,114.585,114.602,114.585,114.602,282700001.0
2005-10-14 08:28:00,114.589,114.6,114.583,114.583,207399998.0
2005-10-14 08:29:00,114.582,114.601,114.582,114.601,144199997.0
2005-10-14 08:30:00,114.61,114.627,114.6,114.601,129300001.0
2005-10-14 08:31:00,114.602,114.602,114.572,114.572,151399997.0
2005-10-14 08:32:00,114.575,114.598,114.575,114.597,369500001.0
2005-10-14 08:33:00,114.58,114.586,114.565,114.578,194799998.0
2005-10-14 08:34:00,114.573,114.58,114.57,114.57,233700001.0
2005-10-14 08:35:00,114.578,114.593,114.578,114.593,286300001.0
2005-10-14 08:36:00,114.59,114.597,114.585,114.589,144800002.0
2005-10-14 08:37:00,114.594,114.604,114.577,114.58,302000000.0
2005-10-14 08:38:00,114.58,114.583,114.58,114.583,127499999.0
2005-10-14 08:39:00,114.574,114.574,114.552,114.552,135600001.0
2005-10-14 08:40:00,114.559,114.585,114.559,114.583,477699997.0
2005-10-14 08:41:00,114.59,114.592,114.582,114.582,302000000.0
2005-10-14 08:42:00,114.58,114.58,114.57,114.57,288000006.0
2005-10-14 08:43:00,114.577,114.589,114.54,114.562,411200001.0
2005-10-14 08:44:00,114.563,114.579,114.563,114.572,293799999.0
2005-10-14 08:45:00,114.567,114.573,114.563,114.567,377800003.0
2005-10-14 08:46:00,114.56,114.56,114.554,114.558,102699997.0
2005-10-14 08:47:00,114.557,114.557,114.543,114.543,348200000.0
2005-10-14 08:48:00,114.537,114.55,114.529,114.53,103000002.0
2005-10-14 08:49:00,114.529,114.533,114.527,114.527,345900008.0
2005-10-14 08:50:00,114.531,114.542,114.529,114.537,365500004.0
2005-10-14 08:51:00,114.538,114.542,114.533,114.538,186800002.0
2005-10-14 08:52:00,114.547,114.55,114.536,114.54,281700001.0
2005-10-14 08:53:00,114.542,114.586,114.542,114.577,285799995.0
2005-10-14 08:54:00,114.581,114.581,114.566,114.573,247300002.0
2005-10-14 08:55:00,114.569,114.582,114.569,114.577,243100002.0
2005-10-14 08:56:00,114.583,114.583,114.576,114.576,102599999.0
2005-10-14 08:57:00,114.581,114.592,114.581,114.587,373599998.0
2005-10-14 08:58:00,114.587,114.59,114.573,114.576,180600000.0
2005-10-14 08:59:00,114.575,114.583,114.573,114.573,230600006.0
2005-10-14 09:00:00,114.575,114.576,114.565,114.565,353499995.0
2005-10-14 09:01:00,114.578,114.58,114.577,114.577,223799999.0
2005-10-14 09:02:00,114.575,114.581,114.572,114.572,168100005.0
2005-10-14 09:03:00,114.572,114.572,114.558,114.558,210599995.0
2005-10-14 09:04:00,114.575,114.592,114.567,114.567,240600001.0
2005-10-14 09:05:00,114.57,114.575,114.558,114.565,279900003.0
2005-10-14 09:06:00,114.56,114.571,114.56,114.568,270000006.0
2005-10-14 09:07:00,114.572,114.578,114.564,114.571,293499993.0
2005-10-14 09:08:00,114.567,114.589,114.563,114.586,128600002.0
2005-10-14 09:09:00,114.583,114.583,114.572,114.582,268599998.0
2005-10-14 09:10:00,114.575,114.582,114.569,114.57,318699997.0
2005-10-14 09:11:00,114.577,114.593,114.568,114.568,159600001.0
2005-10-14 09:12:00,114.558,114.565,114.557,114.565,310200006.0
2005-10-14 09:13:00,114.561,114.561,114.529,114.532,271000004.0
2005-10-14 09:14:00,114.542,114.568,114.542,114.568,100400000.0
2005-10-14 09:15:00,114.573,114.573,114.564,114.573,282000009.0
2005-10-14 09:16:00,114.561,114.561,114.552,114.552,83400002.0
2005-10-14 09:17:00,114.548,114.555,114.548,114.555,161900000.0
2005-10-14 09:18:00,114.562,114.567,114.533,114.536,194100004.0
2005-10-14 09:19:00,114.543,114.551,114.542,114.542,319000002.0
2005-10-14 09:20:00,114.543,114.557,114.543,114.557,139199999.0
2005-10-14 09:21:00,114.585,114.587,114.547,114.547,160799999.0
2005-10-14 09:22:00,114.549,114.56,114.549,114.556,239500005.0
2005-10-14 09:23:00,114.558,114.562,114.557,114.558,169199997.0
2005-10-14 09:24:00,114.562,114.562,114.55,114.55,92700001.0
2005-10-14 09:25:00,114.55,114.55,114.533,114.533,196200004.0
2005-10-14 09:26:00,114.533,114.534,114.524,114.526,123799998.0
2005-10-14 09:27:00,114.526,114.528,114.512,114.512,259500002.0
2005-10-14 09:28:00,114.523,114.527,114.523,114.527,51900000.0
2005-10-14 09:29:00,114.53,114.538,114.525,114.538,178399998.0
2005-10-14 09:30:00,114.534,114.538,114.522,114.529,258399999.0
2005-10-14 09:31:00,114.528,114.528,114.506,114.506,175000000.0
2005-10-14 09:32:00,114.51,114.51,114.496,114.498,95700002.0
2005-10-14 09:33:00,114.489,114.492,114.476,114.478,238399994.0
2005-10-14 09:34:00,114.476,114.507,114.476,114.507,90299998.0
2005-10-14 09:35:00,114.51,114.522,114.506,114.522,228700003.0
2005-10-14 09:36:00,114.527,114.533,114.52,114.522,185400000.0
2005-10-14 09:37:00,114.527,114.533,114.524,114.533,306999998.0
2005-10-14 09:38:00,114.535,114.535,114.514,114.532,315300006.0
2005-10-14 09:39:00,114.525,114.528,114.517,114.519,184400000.0
2005-10-14 09:40:00,114.523,114.523,114.504,114.507,334300004.0
2005-10-14 09:41:00,114.503,114.505,114.5,114.505,252899999.0
2005-10-14 09:42:00,114.503,114.503,114.498,114.498,141099996.0
2005-10-14 09:43:00,114.498,114.498,114.475,114.482,215799996.0
2005-10-14 09:44:00,114.477,114.484,114.476,114.477,212600000.0
2005-10-14 09:45:00,114.49,114.49,114.483,114.488,115200000.0
2005-10-14 09:46:00,114.487,114.493,114.483,114.492,185799997.0
2005-10-14 09:47:00,114.496,114.502,114.493,114.497,199300005.0
2005-10-14 09:48:00,114.489,114.521,114.489,114.521,226300000.0
2005-10-14 09:49:00,114.516,114.542,114.516,114.542,177599997.0
2005-10-14 09:50:00,114.546,114.562,114.546,114.562,171200002.0
2005-10-14 09:51:00,114.548,114.553,114.542,114.553,144900004.0
2005-10-14 09:52:00,114.55,114.55,114.541,114.547,109200000.0
2005-10-14 09:53:00,114.543,114.55,114.532,114.532,195400001.0
2005-10-14 09:54:00,114.518,114.525,114.51,114.51,116300001.0
2005-10-14 09:55:00,114.51,114.51,114.497,114.498,246700001.0
2005-10-14 09:56:00,114.497,114.497,114.488,114.494,159900000.0
2005-10-14 09:57:00,114.495,114.502,114.475,114.484,202000002.0
2005-10-14 09:58:00,114.488,114.499,114.486,114.491,183699998.0
2005-10-14 09:59:00,114.488,114.498,114.484,114.485,167500000.0
2005-10-14 10:00:00,114.48,114.49,114.478,114.478,474499999.0
2005-10-14 10:01:00,114.478,114.478,114.455,114.463,145200000.0
2005-10-14 10:02:00,114.468,114.472,114.466,114.472,81100002.0
2005-10-14 10:03:00,114.473,114.483,114.469,114.479,406200002.0
2005-10-14 10:04:00,114.475,114.496,114.471,114.486,144700001.0
2005-10-14 10:05:00,114.487,114.488,114.475,114.476,198699999.0
2005-10-14 10:06:00,114.477,114.478,114.471,114.471,296200003.0
2005-10-14 10:07:00,114.46,114.477,114.458,114.472,391600001.0
2005-10-14 10:08:00,114.465,114.465,114.437,114.445,134300000.0
2005-10-14 10:09:00,114.452,114.46,114.445,114.451,352400004.0
2005-10-14 10:10:00,114.455,114.466,114.453,114.457,306499996.0
2005-10-14 10:11:00,114.466,114.466,114.452,114.452,70199998.0
2005-10-14 10:12:00,114.45,114.455,114.447,114.45,327200004.0
2005-10-14 10:13:00,114.45,114.463,114.45,114.463,203000003.0
2005-10-14 10:14:00,114.46,114.473,114.451,114.473,215699998.0
2005-10-14 10:15:00,114.477,114.497,114.477,114.493,342000000.0
2005-10-14 10:16:00,114.498,114.511,114.498,114.501,291600004.0
2005-10-14 10:17:00,114.493,114.493,114.484,114.493,112099998.0
2005-10-14 10:18:00,114.495,114.499,114.48,114.496,448900000.0
2005-10-14 10:19:00,114.493,114.517,114.493,114.502,298700008.0
2005-10-14 10:20:00,114.498,114.523,114.49,114.523,279900000.0
2005-10-14 10:21:00,114.508,114.511,114.508,114.51,78000000.0
2005-10-14 10:22:00,114.502,114.525,114.5,114.516,329599995.0
2005-10-14 10:23:00,114.519,114.519,114.505,114.515,216599999.0
2005-10-14 10:24:00,114.521,114.526,114.519,114.52,201599998.0
2005-10-14 10:25:00,114.518,114.529,114.518,114.525,376999999.0
2005-10-14 10:26:00,114.529,114.557,114.529,114.557,75899999.0
2005-10-14 10:27:00,114.565,114.578,114.565,114.578,19800000.0
2005-10-14 10:28:00,114.582,114.582,114.564,114.577,140799997.0
2005-10-14 10:29:00,114.567,114.577,114.567,114.572,228800004.0
2005-10-14 10:30:00,114.572,114.572,114.558,114.558,311100003.0
2005-10-14 10:31:00,114.567,114.573,114.563,114.573,102299999.0
2005-10-14 10:32:00,114.573,114.575,114.567,114.575,184200002.0
2005-10-14 10:33:00,114.573,114.575,114.565,114.575,261200003.0
2005-10-14 10:34:00,114.577,114.578,114.563,114.563,146999996.0
2005-10-14 10:35:00,114.562,114.571,114.56,114.567,142499998.0
2005-10-14 10:36:00,114.565,114.57,114.565,114.566,152100001.0
2005-10-14 10:37:00,114.575,114.575,114.567,114.57,159400002.0
2005-10-14 10:38:00,114.568,114.594,114.558,114.569,243700002.0
2005-10-14 10:39:00,114.562,114.562,114.551,114.562,211900001.0
2005-10-14 10:40:00,114.569,114.571,114.569,114.571,99800004.0
2005-10-14 10:41:00,114.571,114.571,114.562,114.567,240499996.0
2005-10-14 10:42:00,114.579,114.588,114.565,114.57,161700001.0
2005-10-14 10:43:00,114.566,114.566,114.559,114.559,261100002.0
2005-10-14 10:44:00,114.56,114.571,114.557,114.557,375300001.0
2005-10-14 10:45:00,114.56,114.563,114.56,114.563,73199998.0
2005-10-14 10:46:00,114.565,114.565,114.56,114.56,104700000.0
2005-10-14 10:47:00,114.564,114.564,114.556,114.558,224200001.0
2005-10-14 10:48:00,114.558,114.58,114.555,114.566,321200001.0
2005-10-14 10:49:00,114.55,114.569,114.539,114.569,234099997.0
2005-10-14 10:50:00,114.565,114.565,114.555,114.56,155600000.0
2005-10-14 10:51:00,114.56,114.573,114.56,114.571,305199999.0
2005-10-14 10:52:00,114.573,114.573,114.559,114.563,199700002.0
2005-10-14 10:53:00,114.56,114.566,114.554,114.555,216799999.0
2005-10-14 10:54:00,114.546,114.548,114.536,114.547,253799999.0
2005-10-14 10:55:00,114.545,114.57,114.544,114.546,205000003.0
2005-10-14 10:56:00,114.55,114.555,114.547,114.553,316700003.0
2005-10-14 10:57:00,114.55,114.555,114.55,114.55,129300001.0
2005-10-14 10:58:00,114.574,114.574,114.547,114.547,235499998.0
2005-10-14 10:59:00,114.557,114.559,114.545,114.545,127600000.0
2005-10-14 11:00:00,114.557,114.571,114.557,114.561,261900006.0
2005-10-14 11:01:00,114.562,114.573,114.562,114.573,315800000.0
2005-10-14 11:02:00,114.573,114.606,114.566,114.605,252999999.0
2005-10-14 11:03:00,114.61,114.63,114.61,114.63,211599998.0
2005-10-14 11:04:00,114.632,114.632,114.621,114.627,413999998.0
2005-10-14 11:05:00,114.629,114.639,114.623,114.626,160500002.0
2005-10-14 11:06:00,114.637,114.643,114.635,114.64,176700005.0
2005-10-14 11:07:00,114.633,114.64,114.633,114.638,152800002.0
2005-10-14 11:08:00,114.637,114.637,114.623,114.635,277800004.0
2005-10-14 11:09:00,114.638,114.641,114.633,114.639,204400000.0
2005-10-14 11:10:00,114.64,114.643,114.626,114.643,201899999.0
2005-10-14 11:11:00,114.649,114.671,114.649,114.671,129900001.0
2005-10-14 11:12:00,114.677,114.692,114.672,114.692,304899993.0
2005-10-14 11:13:00,114.694,114.703,114.687,114.699,232300000.0
2005-10-14 11:14:00,114.701,114.702,114.684,114.687,365199996.0
2005-10-14 11:15:00,114.678,114.7,114.678,114.7,211899996.0
2005-10-14 11:16:00,114.699,114.712,114.698,114.698,243500000.0
2005-10-14 11:17:00,114.695,114.697,114.688,114.695,272900003.0
2005-10-14 11:18:00,114.692,114.693,114.681,114.693,226299995.0
2005-10-14 11:19:00,114.689,114.699,114.688,114.697,232100001.0
2005-10-14 11:20:00,114.702,114.702,114.688,114.697,309500002.0
2005-10-14 11:21:00,114.698,114.703,114.679,114.679,93300002.0
2005-10-14 11:22:00,114.688,114.715,114.688,114.702,62100000.0
2005-10-14 11:23:00,114.71,114.717,114.705,114.705,196800000.0
2005-10-14 11:24:00,114.693,114.712,114.693,114.706,188400003.0
2005-10-14 11:25:00,114.709,114.722,114.709,114.718,254200003.0
2005-10-14 11:26:00,114.723,114.734,114.723,114.727,146600001.0
2005-10-14 11:27:00,114.733,114.733,114.72,114.726,156499999.0
2005-10-14 11:28:00,114.728,114.734,114.717,114.717,258600005.0
2005-10-14 11:29:00,114.723,114.737,114.723,114.727,193200002.0
2005-10-14 11:30:00,114.737,114.751,114.73,114.74,207000002.0
2005-10-14 11:31:00,114.733,114.733,114.727,114.733,147800000.0
2005-10-14 11:32:00,114.731,114.731,114.712,114.72,274100005.0
2005-10-14 11:33:00,114.73,114.733,114.723,114.733,103399998.0
2005-10-14 11:34:00,114.73,114.741,114.72,114.73,216700003.0
2005-10-14 11:35:00,114.728,114.74,114.725,114.74,179500001.0
2005-10-14 11:36:00,114.748,114.758,114.748,114.757,133500000.0
2005-10-14 11:37:00,114.748,114.748,114.722,114.734,184899997.0
2005-10-14 11:38:00,114.737,114.738,114.733,114.733,101199998.0
2005-10-14 11:39:00,114.729,114.729,114.712,114.725,224300005.0
2005-10-14 11:40:00,114.713,114.713,114.704,114.713,213800001.0
2005-10-14 11:41:00,114.715,114.719,114.702,114.713,269299999.0
2005-10-14 11:42:00,114.713,114.719,114.705,114.717,198100000.0
2005-10-14 11:43:00,114.714,114.714,114.69,114.69,119899999.0
2005-10-14 11:44:00,114.695,114.695,114.687,114.687,127600002.0
2005-10-14 11:45:00,114.695,114.705,114.688,114.705,283000003.0
2005-10-14 11:46:00,114.701,114.71,114.688,114.71,160199998.0
2005-10-14 11:47:00,114.698,114.709,114.698,114.704,205500000.0
2005-10-14 11:48:00,114.709,114.729,114.705,114.726,313800004.0
2005-10-14 11:49:00,114.732,114.732,114.718,114.727,227600001.0
2005-10-14 11:50:00,114.732,114.743,114.73,114.737,226100000.0
2005-10-14 11:51:00,114.73,114.75,114.73,114.738,279699999.0
2005-10-14 11:52:00,114.741,114.741,114.717,114.717,221999996.0
2005-10-14 11:53:00,114.705,114.705,114.683,114.691,323099995.0
2005-10-14 11:54:00,114.697,114.72,114.693,114.72,319799995.0
2005-10-14 11:55:00,114.722,114.724,114.714,114.724,341299997.0
2005-10-14 11:56:00,114.718,114.718,114.707,114.71,217600001.0
2005-10-14 11:57:00,114.71,114.715,114.71,114.71,301800008.0
2005-10-14 11:58:00,114.716,114.72,114.714,114.717,149199999.0
2005-10-14 11:59:00,114.711,114.719,114.709,114.717,250400002.0
2005-10-14 12:00:00,114.724,114.735,114.724,114.73,234699998.0
2005-10-14 12:01:00,114.733,114.733,114.708,114.708,132199996.0
2005-10-14 12:02:00,114.712,114.72,114.704,114.704,292200000.0
2005-10-14 12:03:00,114.705,114.705,114.685,114.685,237899998.0
2005-10-14 12:04:00,114.695,114.695,114.687,114.695,230300001.0
2005-10-14 12:05:00,114.704,114.739,114.704,114.739,155900003.0
2005-10-14 12:06:00,114.743,114.766,114.734,114.734,285399998.0
2005-10-14 12:07:00,114.737,114.739,114.727,114.733,176700005.0
2005-10-14 12:08:00,114.732,114.739,114.728,114.73,211899999.0
2005-10-14 12:09:00,114.729,114.733,114.72,114.72,191100002.0
2005-10-14 12:10:00,114.725,114.731,114.72,114.721,206100001.0
2005-10-14 12:11:00,114.723,114.723,114.704,114.709,280299992.0
2005-10-14 12:12:00,114.716,114.716,114.7,114.713,276999998.0
2005-10-14 12:13:00,114.711,114.718,114.698,114.708,197900003.0
2005-10-14 12:14:00,114.702,114.702,114.686,114.688,408600006.0
2005-10-14 12:15:00,114.697,114.702,114.697,114.699,138600001.0
2005-10-14 12:16:00,114.698,114.711,114.694,114.7,332700001.0
2005-10-14 12:17:00,114.701,114.711,114.701,114.707,150899998.0
2005-10-14 12:18:00,114.712,114.723,114.712,114.723,20800000.0
2005-10-14 12:19:00,114.698,114.705,114.691,114.705,379800007.0
2005-10-14 12:20:00,114.705,114.719,114.703,114.719,296500002.0
2005-10-14 12:21:00,114.723,114.723,114.714,114.717,216400006.0
2005-10-14 12:22:00,114.72,114.738,114.72,114.737,143499998.0
2005-10-14 12:23:00,114.739,114.745,114.73,114.73,389600004.0
2005-10-14 12:24:00,114.733,114.743,114.732,114.743,131400002.0
2005-10-14 12:25:00,114.743,114.767,114.743,114.751,142599997.0
2005-10-14 12:26:00,114.748,114.753,114.748,114.748,171200000.0
2005-10-14 12:27:00,114.748,114.752,114.743,114.749,250400003.0
2005-10-14 12:28:00,114.745,114.753,114.745,114.75,65000002.0
2005-10-14 12:29:00,114.752,114.752,114.74,114.74,124399996.0
2005-10-14 12:30:00,114.737,114.742,114.729,114.737,271700001.0
2005-10-14 12:31:00,114.734,114.739,114.734,114.739,129000004.0
2005-10-14 12:32:00,114.737,114.748,114.737,114.742,175599995.0
2005-10-14 12:33:00,114.75,114.757,114.743,114.745,184800000.0
2005-10-14 12:34:00,114.737,114.741,114.734,114.739,311600004.0
2005-10-14 12:35:00,114.747,114.753,114.744,114.753,262899994.0
2005-10-14 12:36:00,114.752,114.753,114.742,114.742,259400004.0
2005-10-14 12:37:00,114.738,114.743,114.731,114.738,302600003.0
2005-10-14 12:38:00,114.744,114.756,114.744,114.744,198799999.0
2005-10-14 12:39:00,114.747,114.752,114.741,114.742,102700000.0
2005-10-14 12:40:00,114.744,114.744,114.735,114.735,119699999.0
2005-10-14 12:41:00,114.735,114.764,114.735,114.744,245500002.0
2005-10-14 12:42:00,114.76,114.762,114.743,114.751,313200007.0
2005-10-14 12:43:00,114.734,114.761,114.721,114.751,368600000.0
2005-10-14 12:44:00,114.75,114.777,114.745,114.746,246100005.0
2005-10-14 12:45:00,114.753,114.762,114.741,114.762,390099996.0
2005-10-14 12:46:00,114.768,114.77,114.755,114.76,332900004.0
2005-10-14 12:47:00,114.767,114.782,114.761,114.77,206400004.0
2005-10-14 12:48:00,114.788,114.838,114.788,114.835,412100001.0
2005-10-14 12:49:00,114.837,114.844,114.833,114.833,338200000.0
2005-10-14 12:50:00,114.822,114.834,114.815,114.815,113600001.0
2005-10-14 12:51:00,114.821,114.848,114.821,114.842,332099998.0
2005-10-14 12:52:00,114.838,114.838,114.814,114.817,243599997.0
2005-10-14 12:53:00,114.817,114.822,114.812,114.822,218600003.0
2005-10-14 12:54:00,114.819,114.823,114.814,114.818,325999999.0
2005-10-14 12:55:00,114.83,114.84,114.83,114.84,131400003.0
2005-10-14 12:56:00,114.828,114.835,114.824,114.828,374400000.0
2005-10-14 12:57:00,114.848,114.848,114.808,114.808,283599998.0
2005-10-14 12:58:00,114.807,114.823,114.807,114.819,362200005.0
2005-10-14 12:59:00,114.821,114.829,114.812,114.825,302199996.0
2005-10-14 13:00:00,114.822,114.828,114.812,114.828,193799998.0
2005-10-14 13:01:00,114.834,114.875,114.834,114.875,116000000.0
2005-10-14 13:02:00,114.878,114.878,114.867,114.867,5600000.0
2005-10-14 13:03:00,114.861,114.872,114.861,114.872,79999998.0
2005-10-14 13:04:00,114.869,114.876,114.865,114.869,303999997.0
2005-10-14 13:05:00,114.865,114.865,114.853,114.853,373300002.0
2005-10-14 13:06:00,114.848,114.848,114.847,114.847,64200002.0
2005-10-14 13:07:00,114.849,114.871,114.849,114.871,109800001.0
2005-10-14 13:08:00,114.868,114.868,114.846,114.855,176999999.0
2005-10-14 13:09:00,114.842,114.873,114.842,114.87,227200003.0
2005-10-14 13:10:00,114.888,114.888,114.837,114.842,181400001.0
2005-10-14 13:11:00,114.841,114.853,114.838,114.853,180999998.0
2005-10-14 13:12:00,114.848,114.851,114.834,114.838,119799997.0
2005-10-14 13:13:00,114.847,114.85,114.829,114.829,196900003.0
2005-10-14 13:14:00,114.828,114.835,114.828,114.83,193100000.0
2005-10-14 13:15:00,114.831,114.851,114.831,114.851,195699997.0
2005-10-14 13:16:00,114.846,114.846,114.84,114.84,102200000.0
2005-10-14 13:17:00,114.837,114.838,114.83,114.83,154000003.0
2005-10-14 13:18:00,114.83,114.83,114.804,114.805,95900002.0
2005-10-14 13:19:00,114.803,114.812,114.8,114.8,277800000.0
2005-10-14 13:20:00,114.802,114.808,114.802,114.808,134399998.0
2005-10-14 13:21:00,114.817,114.817,114.81,114.815,270300001.0
2005-10-14 13:22:00,114.815,114.821,114.804,114.813,318500002.0
2005-10-14 13:23:00,114.803,114.819,114.803,114.813,268099995.0
2005-10-14 13:24:00,114.81,114.813,114.803,114.809,227099998.0
2005-10-14 13:25:00,114.816,114.821,114.811,114.817,155500001.0
2005-10-14 13:26:00,114.811,114.822,114.811,114.822,58700002.0
2005-10-14 13:27:00,114.83,114.84,114.815,114.831,217300003.0
2005-10-14 13:28:00,114.822,114.84,114.822,114.84,43300000.0
2005-10-14 13:29:00,114.836,114.86,114.825,114.84,306300001.0
2005-10-14 13:30:00,114.837,114.842,114.836,114.836,243300006.0
2005-10-14 13:31:00,114.832,114.832,114.819,114.82,271500004.0
2005-10-14 13:32:00,114.823,114.823,114.808,114.808,305699998.0
2005-10-14 13:33:00,114.815,114.815,114.807,114.813,569500004.0
2005-10-14 13:34:00,114.81,114.815,114.808,114.808,230399995.0
2005-10-14 13:35:00,114.823,114.829,114.805,114.805,224699999.0
2005-10-14 13:36:00,114.797,114.814,114.782,114.795,262400004.0
2005-10-14 13:37:00,114.8,114.802,114.794,114.797,177000001.0
2005-10-14 13:38:00,114.802,114.808,114.797,114.797,235299999.0
2005-10-14 13:39:00,114.803,114.825,114.798,114.82,275500004.0
2005-10-14 13:40:00,114.815,114.822,114.75,114.789,376400004.0
2005-10-14 13:41:00,114.793,114.803,114.791,114.798,299799997.0
2005-10-14 13:42:00,114.808,114.809,114.774,114.798,222600001.0
2005-10-14 13:43:00,114.795,114.809,114.795,114.809,115199999.0
2005-10-14 13:44:00,114.805,114.805,114.8,114.8,287199999.0
2005-10-14 13:45:00,114.802,114.819,114.802,114.81,217000000.0
2005-10-14 13:46:00,114.8,114.829,114.794,114.818,235200003.0
2005-10-14 13:47:00,114.821,114.821,114.794,114.797,370199997.0
2005-10-14 13:48:00,114.791,114.791,114.768,114.769,259600001.0
2005-10-14 13:49:00,114.765,114.768,114.752,114.752,254499999.0
2005-10-14 13:50:00,114.756,114.756,114.746,114.747,286399998.0
2005-10-14 13:51:00,114.75,114.762,114.75,114.762,275999999.0
2005-10-14 13:52:00,114.772,114.772,114.726,114.751,312100004.0
2005-10-14 13:53:00,114.753,114.756,114.728,114.728,145000003.0
2005-10-14 13:54:00,114.73,114.743,114.73,114.743,286599999.0
2005-10-14 13:55:00,114.747,114.753,114.745,114.753,223300000.0
2005-10-14 13:56:00,114.753,114.758,114.75,114.755,474400004.0
2005-10-14 13:57:00,114.762,114.771,114.748,114.749,190500002.0
2005-10-14 13:58:00,114.749,114.751,114.745,114.747,328600002.0
2005-10-14 13:59:00,114.742,114.742,114.726,114.726,242599999.0
2005-10-14 14:00:00,114.734,114.745,114.725,114.735,152000003.0
2005-10-14 14:01:00,114.734,114.747,114.731,114.731,368600006.0
2005-10-14 14:02:00,114.732,114.732,114.721,114.721,132500002.0
2005-10-14 14:03:00,114.722,114.728,114.711,114.721,263100002.0
2005-10-14 14:04:00,114.72,114.728,114.718,114.72,201400006.0
2005-10-14 14:05:00,114.713,114.722,114.696,114.722,179400004.0
2005-10-14 14:06:00,114.733,114.742,114.727,114.742,219899999.0
2005-10-14 14:07:00,114.74,114.74,114.724,114.73,235600004.0
2005-10-14 14:08:00,114.729,114.737,114.722,114.728,261599997.0
2005-10-14 14:09:00,114.717,114.729,114.717,114.725,195999998.0
2005-10-14 14:10:00,114.727,114.732,114.727,114.729,181100002.0
2005-10-14 14:11:00,114.729,114.729,114.723,114.727,208300002.0
2005-10-14 14:12:00,114.724,114.73,114.721,114.721,218100004.0
2005-10-14 14:13:00,114.716,114.72,114.714,114.716,216299999.0
2005-10-14 14:14:00,114.722,114.722,114.711,114.717,328500004.0
2005-10-14 14:15:00,114.727,114.73,114.718,114.72,385000003.0
2005-10-14 14:16:00,114.715,114.725,114.715,114.725,262300001.0
2005-10-14 14:17:00,114.726,114.756,114.726,114.746,318600002.0
2005-10-14 14:18:00,114.755,114.755,114.738,114.741,335800004.0
2005-10-14 14:19:00,114.742,114.742,114.729,114.729,65000001.0
2005-10-14 14:20:00,114.72,114.732,114.72,114.732,164199998.0
2005-10-14 14:21:00,114.74,114.768,114.74,114.76,236699999.0
2005-10-14 14:22:00,114.772,114.787,114.772,114.784,123200002.0
2005-10-14 14:23:00,114.798,114.829,114.798,114.829,400500000.0
2005-10-14 14:24:00,114.839,114.853,114.835,114.835,287800003.0
2005-10-14 14:25:00,114.845,114.86,114.832,114.832,131600002.0
2005-10-14 14:26:00,114.826,114.826,114.799,114.799,188599996.0
2005-10-14 14:27:00,114.787,114.787,114.771,114.773,223800003.0
2005-10-14 14:28:00,114.77,114.789,114.76,114.789,324199999.0
2005-10-14 14:29:00,114.79,114.79,114.76,114.761,98700000.0
2005-10-14 14:30:00,114.774,114.8,114.697,114.746,276000001.0
2005-10-14 14:31:00,114.72,114.72,114.656,114.656,219800000.0
2005-10-14 14:32:00,114.635,114.677,114.635,114.649,144800000.0
2005-10-14 14:33:00,114.602,114.602,114.534,114.538,280399998.0
2005-10-14 14:34:00,114.535,114.541,114.525,114.531,284500000.0
2005-10-14 14:35:00,114.523,114.571,114.523,114.571,173199998.0
2005-10-14 14:36:00,114.588,114.612,114.588,114.612,159700001.0
2005-10-14 14:37:00,114.605,114.605,114.58,114.584,221000005.0
2005-10-14 14:38:00,114.567,114.582,114.529,114.529,400499994.0
2005-10-14 14:39:00,114.512,114.512,114.476,114.48,220599996.0
2005-10-14 14:40:00,114.48,114.498,114.478,114.493,329300001.0
2005-10-14 14:41:00,114.478,114.478,114.46,114.469,168200002.0
2005-10-14 14:42:00,114.463,114.466,114.343,114.345,320599996.0
2005-10-14 14:43:00,114.34,114.344,114.326,114.339,317099998.0
2005-10-14 14:44:00,114.34,114.353,114.336,114.348,279499997.0
2005-10-14 14:45:00,114.353,114.371,114.353,114.371,54099998.0
2005-10-14 14:46:00,114.373,114.386,114.361,114.386,154599998.0
2005-10-14 14:47:00,114.39,114.428,114.39,114.42,87300002.0
2005-10-14 14:48:00,114.432,114.458,114.432,114.458,139900001.0
2005-10-14 14:49:00,114.473,114.495,114.465,114.491,268200006.0
2005-10-14 14:50:00,114.495,114.495,114.468,114.468,134600001.0
2005-10-14 14:51:00,114.468,114.513,114.468,114.513,230300001.0
2005-10-14 14:52:00,114.55,114.612,114.55,114.612,222000000.0
2005-10-14 14:53:00,114.61,114.625,114.569,114.569,363800008.0
2005-10-14 14:54:00,114.565,114.569,114.539,114.539,173400001.0
2005-10-14 14:55:00,114.52,114.534,114.505,114.534,164400000.0
2005-10-14 14:56:00,114.552,114.562,114.539,114.551,271999994.0
2005-10-14 14:57:00,114.565,114.585,114.565,114.585,163300004.0
2005-10-14 14:58:00,114.573,114.579,114.55,114.55,166399999.0
2005-10-14 14:59:00,114.542,114.56,114.54,114.56,163300002.0
2005-10-14 15:00:00,114.566,114.566,114.549,114.549,225800005.0
2005-10-14 15:01:00,114.56,114.586,114.56,114.586,192400005.0
2005-10-14 15:02:00,114.603,114.634,114.603,114.631,119299997.0
2005-10-14 15:03:00,114.628,114.628,114.608,114.613,247999992.0
2005-10-14 15:04:00,114.613,114.626,114.609,114.626,254699994.0
2005-10-14 15:05:00,114.625,114.625,114.599,114.604,123799997.0
2005-10-14 15:06:00,114.595,114.62,114.595,114.62,244300003.0
2005-10-14 15:07:00,114.617,114.64,114.617,114.637,385200001.0
2005-10-14 15:08:00,114.633,114.633,114.617,114.617,216400005.0
2005-10-14 15:09:00,114.625,114.646,114.625,114.646,105399997.0
2005-10-14 15:10:00,114.645,114.65,114.639,114.639,212199999.0
2005-10-14 15:11:00,114.634,114.644,114.617,114.644,134700002.0
2005-10-14 15:12:00,114.653,114.653,114.642,114.642,147800004.0
2005-10-14 15:13:00,114.643,114.643,114.627,114.635,158600001.0
2005-10-14 15:14:00,114.64,114.67,114.64,114.67,129399997.0
2005-10-14 15:15:00,114.645,114.645,114.596,114.596,227899994.0
2005-10-14 15:16:00,114.622,114.636,114.622,114.636,107800003.0
2005-10-14 15:17:00,114.655,114.665,114.642,114.642,238200001.0
2005-10-14 15:18:00,114.638,114.638,114.618,114.618,123299999.0
2005-10-14 15:19:00,114.62,114.665,114.62,114.665,160300000.0
2005-10-14 15:20:00,114.677,114.689,114.661,114.668,303300002.0
2005-10-14 15:21:00,114.661,114.661,114.645,114.645,180799996.0
2005-10-14 15:22:00,114.641,114.682,114.639,114.682,219300004.0
2005-10-14 15:23:00,114.687,114.687,114.669,114.669,226099998.0
2005-10-14 15:24:00,114.675,114.682,114.672,114.678,205600004.0
2005-10-14 15:25:00,114.674,114.674,114.632,114.632,106800001.0
2005-10-14 15:26:00,114.623,114.628,114.617,114.627,101100003.0
2005-10-14 15:27:00,114.627,114.628,114.605,114.609,149600001.0
2005-10-14 15:28:00,114.612,114.638,114.612,114.638,183299995.0
2005-10-14 15:29:00,114.637,114.637,114.63,114.63,311399994.0
2005-10-14 15:30:00,114.64,114.648,114.608,114.608,153700001.0
2005-10-14 15:31:00,114.609,114.64,114.609,114.64,251200002.0
2005-10-14 15:32:00,114.64,114.671,114.64,114.671,143800000.0
2005-10-14 15:33:00,114.677,114.682,114.662,114.663,217600003.0
2005-10-14 15:34:00,114.656,114.656,114.646,114.652,126500001.0
2005-10-14 15:35:00,114.65,114.65,114.637,114.641,226300003.0
2005-10-14 15:36:00,114.648,114.648,114.626,114.644,304700000.0
2005-10-14 15:37:00,114.65,114.67,114.65,114.669,256100001.0
2005-10-14 15:38:00,114.668,114.668,114.639,114.653,295800004.0
2005-10-14 15:39:00,114.648,114.67,114.648,114.66,229000000.0
2005-10-14 15:40:00,114.665,114.68,114.665,114.676,164199997.0
2005-10-14 15:41:00,114.659,114.659,114.627,114.627,80800003.0
2005-10-14 15:42:00,114.616,114.619,114.6,114.6,305599997.0
2005-10-14 15:43:00,114.606,114.622,114.603,114.622,239600000.0
2005-10-14 15:44:00,114.62,114.633,114.62,114.622,331299999.0
2005-10-14 15:45:00,114.62,114.62,114.608,114.609,123900003.0
2005-10-14 15:46:00,114.609,114.624,114.593,114.593,210500002.0
2005-10-14 15:47:00,114.6,114.6,114.538,114.561,134799997.0
2005-10-14 15:48:00,114.58,114.583,114.515,114.515,318899999.0
2005-10-14 15:49:00,114.509,114.532,114.509,114.532,129500003.0
2005-10-14 15:50:00,114.54,114.569,114.54,114.569,205999999.0
2005-10-14 15:51:00,114.582,114.592,114.582,114.582,144700002.0
2005-10-14 15:52:00,114.583,114.628,114.583,114.628,132399998.0
2005-10-14 15:53:00,114.646,114.646,114.629,114.636,222099995.0
2005-10-14 15:54:00,114.641,114.641,114.631,114.631,27899999.0
2005-10-14 15:55:00,114.627,114.665,114.617,114.629,296600004.0
2005-10-14 15:56:00,114.621,114.647,114.621,114.64,401099997.0
2005-10-14 15:57:00,114.612,114.612,114.59,114.595,250599994.0
2005-10-14 15:58:00,114.595,114.6,114.568,114.57,344599998.0
2005-10-14 15:59:00,114.569,114.571,114.558,114.558,277500002.0
2005-10-14 16:00:00,114.555,114.586,114.551,114.575,240899999.0
2005-10-14 16:01:00,114.568,114.583,114.563,114.567,251500001.0
2005-10-14 16:02:00,114.552,114.558,114.533,114.533,254299999.0
2005-10-14 16:03:00,114.538,114.54,114.528,114.528,183900002.0
2005-10-14 16:04:00,114.517,114.537,114.517,114.524,340500003.0
2005-10-14 16:05:00,114.53,114.542,114.53,114.542,262399996.0
2005-10-14 16:06:00,114.547,114.553,114.54,114.553,87000001.0
2005-10-14 16:07:00,114.554,114.554,114.546,114.546,110099998.0
2005-10-14 16:08:00,114.537,114.537,114.52,114.533,169400001.0
2005-10-14 16:09:00,114.533,114.533,114.518,114.518,193100001.0
2005-10-14 16:10:00,114.52,114.52,114.497,114.502,198199993.0
2005-10-14 16:11:00,114.517,114.523,114.517,114.523,114999997.0
2005-10-14 16:12:00,114.532,114.543,114.532,114.533,210699995.0
2005-10-14 16:13:00,114.528,114.528,114.499,114.499,103300000.0
2005-10-14 16:14:00,114.497,114.499,114.49,114.497,172700003.0
2005-10-14 16:15:00,114.488,114.488,114.479,114.485,231599998.0
2005-10-14 16:16:00,114.479,114.479,114.413,114.413,401599998.0
2005-10-14 16:17:00,114.396,114.396,114.351,114.351,114599999.0
2005-10-14 16:18:00,114.359,114.374,114.359,114.366,304200001.0
2005-10-14 16:19:00,114.38,114.4,114.374,114.394,203700000.0
2005-10-14 16:20:00,114.41,114.41,114.384,114.384,155499999.0
2005-10-14 16:21:00,114.382,114.382,114.357,114.357,272699998.0
2005-10-14 16:22:00,114.354,114.356,114.332,114.332,335399993.0
2005-10-14 16:23:00,114.321,114.329,114.308,114.309,267399996.0
2005-10-14 16:24:00,114.3,114.317,114.286,114.294,366399995.0
2005-10-14 16:25:00,114.294,114.3,114.278,114.282,395000002.0
2005-10-14 16:26:00,114.278,114.289,114.26,114.26,268499996.0
2005-10-14 16:27:00,114.262,114.268,114.256,114.256,135999995.0
2005-10-14 16:28:00,114.245,114.245,114.223,114.228,149499999.0
2005-10-14 16:29:00,114.235,114.244,114.23,114.235,204900003.0
2005-10-14 16:30:00,114.236,114.237,114.148,114.148,354600001.0
2005-10-14 16:31:00,114.131,114.131,114.085,114.108,199000003.0
2005-10-14 16:32:00,114.096,114.096,114.068,114.091,218900003.0
2005-10-14 16:33:00,114.086,114.102,114.083,114.1,190900003.0
2005-10-14 16:34:00,114.098,114.1,114.059,114.059,142499996.0
2005-10-14 16:35:00,114.051,114.051,114.026,114.038,298500002.0
2005-10-14 16:36:00,114.033,114.04,114.016,114.018,205500007.0
2005-10-14 16:37:00,114.017,114.03,113.999,114.01,324399999.0
2005-10-14 16:38:00,114.008,114.035,113.994,114.035,234499996.0
2005-10-14 16:39:00,114.051,114.104,114.051,114.104,180299996.0
2005-10-14 16:40:00,114.115,114.125,114.079,114.079,111500000.0
2005-10-14 16:41:00,114.072,114.072,114.045,114.048,189899999.0
2005-10-14 16:42:00,114.046,114.057,114.046,114.05,182200002.0
2005-10-14 16:43:00,114.043,114.043,113.988,113.988,157400000.0
2005-10-14 16:44:00,113.993,114.03,113.993,114.03,84699997.0
2005-10-14 16:45:00,114.05,114.055,114.036,114.042,237699998.0
2005-10-14 16:46:00,114.035,114.035,114.009,114.012,203800004.0
2005-10-14 16:47:00,114.008,114.009,113.982,113.992,259500005.0
2005-10-14 16:48:00,113.985,113.985,113.965,113.965,109100003.0
2005-10-14 16:49:00,113.95,113.983,113.948,113.983,183200000.0
2005-10-14 16:50:00,113.994,114.005,113.985,113.99,294999996.0
2005-10-14 16:51:00,114.004,114.046,114.004,114.044,362599996.0
2005-10-14 16:52:00,114.05,114.059,114.05,114.055,251800001.0
2005-10-14 16:53:00,114.033,114.033,113.986,113.986,101300000.0
2005-10-14 16:54:00,113.997,114.021,113.997,114.021,372700000.0
2005-10-14 16:55:00,114.016,114.031,114.016,114.031,327300004.0
2005-10-14 16:56:00,114.037,114.04,114.019,114.019,184800005.0
2005-10-14 16:57:00,114.048,114.086,114.048,114.08,139899999.0
2005-10-14 16:58:00,114.088,114.088,114.069,114.069,318700008.0
2005-10-14 16:59:00,114.077,114.116,114.077,114.116,217500001.0
2005-10-14 17:00:00,114.116,114.118,114.106,114.108,161499997.0
2005-10-14 17:01:00,114.101,114.101,114.064,114.064,296799998.0
2005-10-14 17:02:00,114.06,114.069,114.049,114.062,212199995.0
2005-10-14 17:03:00,114.066,114.091,114.066,114.087,154499997.0
2005-10-14 17:04:00,114.099,114.111,114.099,114.101,268799997.0
2005-10-14 17:05:00,114.1,114.105,114.095,114.095,170199999.0
2005-10-14 17:06:00,114.103,114.115,114.103,114.107,143100003.0
2005-10-14 17:07:00,114.092,114.092,114.061,114.064,135800003.0
2005-10-14 17:08:00,114.058,114.069,114.058,114.061,239299998.0
2005-10-14 17:09:00,114.062,114.07,114.057,114.057,228899999.0
2005-10-14 17:10:00,114.065,114.073,114.058,114.072,224999998.0
2005-10-14 17:11:00,114.065,114.065,114.058,114.058,148399997.0
2005-10-14 17:12:00,114.057,114.059,114.033,114.033,230199997.0
2005-10-14 17:13:00,114.033,114.033,114.024,114.033,405300000.0
2005-10-14 17:14:00,114.033,114.038,114.033,114.035,227899997.0
2005-10-14 17:15:00,114.012,114.012,113.972,113.982,214199996.0
2005-10-14 17:16:00,113.979,113.979,113.969,113.969,278700002.0
2005-10-14 17:17:00,113.953,113.953,113.887,113.892,284200003.0
2005-10-14 17:18:00,113.881,113.881,113.871,113.871,46300000.0
2005-10-14 17:19:00,113.853,113.89,113.853,113.882,201299999.0
2005-10-14 17:20:00,113.885,113.909,113.885,113.901,244999997.0
2005-10-14 17:21:00,113.898,113.898,113.87,113.87,241800002.0
2005-10-14 17:22:00,113.873,113.883,113.873,113.883,205799997.0
2005-10-14 17:23:00,113.88,113.925,113.88,113.924,162199998.0
2005-10-14 17:24:00,113.939,113.965,113.939,113.965,161300001.0
2005-10-14 17:25:00,113.97,113.987,113.97,113.985,237999999.0
2005-10-14 17:26:00,113.988,114.007,113.988,113.993,219000005.0
2005-10-14 17:27:00,113.99,114.0,113.983,113.983,112899999.0
2005-10-14 17:28:00,113.987,113.987,113.967,113.97,266100005.0
2005-10-14 17:29:00,113.957,113.99,113.955,113.99,232799994.0
2005-10-14 17:30:00,113.99,113.99,113.968,113.975,224799998.0
2005-10-14 17:31:00,113.97,113.975,113.96,113.96,222799998.0
2005-10-14 17:32:00,113.968,113.971,113.964,113.967,224500004.0
2005-10-14 17:33:00,113.965,113.986,113.965,113.985,188199999.0
2005-10-14 17:34:00,113.983,113.983,113.983,113.983,53999998.0
2005-10-14 17:35:00,113.983,113.983,113.968,113.968,234700004.0
2005-10-14 17:36:00,113.975,114.038,113.975,114.038,216800002.0
2005-10-14 17:37:00,114.063,114.107,114.063,114.103,105500001.0
2005-10-14 17:38:00,114.103,114.103,114.08,114.08,176200001.0
2005-10-14 17:39:00,114.065,114.065,114.037,114.045,134799998.0
2005-10-14 17:40:00,114.033,114.05,114.033,114.05,152200001.0
2005-10-14 17:41:00,114.048,114.052,114.044,114.049,361599999.0
2005-10-14 17:42:00,114.052,114.064,114.052,114.064,60399999.0
2005-10-14 17:43:00,114.067,114.07,114.043,114.043,127500002.0
2005-10-14 17:44:00,114.056,114.065,114.053,114.064,118900001.0
2005-10-14 17:45:00,114.06,114.072,114.06,114.072,161999997.0
2005-10-14 17:46:00,114.074,114.091,114.074,114.091,183200002.0
2005-10-14 17:47:00,114.086,114.115,114.086,114.115,321300007.0
2005-10-14 17:48:00,114.115,114.115,114.105,114.105,22700000.0
2005-10-14 17:49:00,114.098,114.104,114.092,114.095,187399998.0
2005-10-14 17:50:00,114.096,114.098,114.074,114.074,366899996.0
2005-10-14 17:51:00,114.069,114.084,114.069,114.074,302100002.0
2005-10-14 17:52:00,114.079,114.079,114.067,114.067,151000000.0
2005-10-14 17:53:00,114.075,114.078,114.063,114.065,200000003.0
2005-10-14 17:54:00,114.06,114.082,114.054,114.065,129199999.0
2005-10-14 17:55:00,114.048,114.058,114.046,114.058,63299998.0
2005-10-14 17:56:00,114.059,114.059,114.03,114.03,193600003.0
2005-10-14 17:57:00,114.017,114.023,114.008,114.023,118800002.0
2005-10-14 17:58:00,114.022,114.028,114.022,114.028,176500004.0
2005-10-14 17:59:00,114.034,114.034,114.022,114.027,348100003.0
2005-10-14 18:00:00,114.026,114.042,114.026,114.042,249800002.0
2005-10-14 18:01:00,114.043,114.053,114.042,114.044,1902699996.0
2005-10-14 18:02:00,114.07,114.07,113.97,113.99,1960100010.0
2005-10-14 18:03:00,113.97,113.99,113.97,113.97,1960100010.0
2005-10-14 18:04:00,113.96,113.97,113.95,113.97,1960100010.0
2005-10-14 18:06:00,113.99,113.99,113.97,113.97,1960100010.0
2005-10-14 18:07:00,113.99,113.99,113.97,113.99,1960100010.0
2005-10-14 18:08:00,114.0,114.0,113.96,113.96,1960100010.0
2005-10-14 18:09:00,113.95,113.97,113.95,113.96,1960100010.0
2005-10-14 18:10:00,113.95,113.95,113.93,113.93,1960100010.0
2005-10-14 18:11:00,113.923,113.923,113.906,113.909,1960100010.0
2005-10-14 18:12:00,113.895,113.895,113.862,113.868,1950300004.0
2005-10-14 18:13:00,113.87,113.9,113.87,113.9,1988199993.0
2005-10-14 18:14:00,113.92,113.92,113.9,113.9,1988199993.0
2005-10-14 18:15:00,113.92,113.95,113.91,113.95,1988199993.0
2005-10-14 18:16:00,113.94,113.97,113.94,113.97,1988199993.0
2005-10-14 18:17:00,113.952,113.968,113.945,113.949,1988199993.0
2005-10-14 18:18:00,113.95,113.95,113.95,113.95,1362600001.0
2005-10-14 18:19:00,113.96,113.96,113.94,113.94,1362600001.0
2005-10-14 18:20:00,113.95,113.95,113.95,113.95,1362600001.0
2005-10-14 18:21:00,113.94,113.97,113.94,113.96,1362600001.0
2005-10-14 18:22:00,113.97,113.99,113.97,113.99,1362600001.0
2005-10-14 18:23:00,113.97,113.99,113.97,113.97,1362600001.0
2005-10-14 18:24:00,113.96,113.97,113.96,113.97,1362600001.0
2005-10-14 18:25:00,113.95,113.97,113.95,113.97,1362600001.0
2005-10-14 18:26:00,113.99,114.0,113.97,113.97,1362600001.0
2005-10-14 18:27:00,113.976,113.984,113.97,113.975,1362600001.0
2005-10-14 18:29:00,113.97,113.99,113.97,113.99,1920899998.0
2005-10-14 18:30:00,113.972,113.984,113.97,113.979,1920899998.0
2005-10-14 18:31:00,114.0,114.0,113.99,113.99,1850599995.0
2005-10-14 18:32:00,114.0,114.0,113.99,114.0,1850599995.0
2005-10-14 18:33:00,113.97,113.97,113.97,113.97,1850599995.0
2005-10-14 18:35:00,113.99,113.99,113.97,113.97,1850599995.0
2005-10-14 18:36:00,113.968,113.974,113.957,113.963,1850599995.0
2005-10-14 18:37:00,113.956,113.956,113.945,113.952,1226300002.0
2005-10-14 18:38:00,113.963,113.972,113.954,113.954,1248699998.0
2005-10-14 18:39:00,113.951,113.951,113.94,113.945,657800000.0
2005-10-14 18:40:00,113.946,113.947,113.939,113.945,1983999988.0
2005-10-14 18:41:00,113.947,113.951,113.939,113.948,1562699992.0
2005-10-14 18:42:00,113.947,113.962,113.946,113.948,1720000015.0
2005-10-14 18:43:00,113.948,113.959,113.944,113.959,1008300006.0
2005-10-14 18:44:00,113.962,113.978,113.95,113.95,668299995.0
2005-10-14 18:45:00,113.947,113.955,113.941,113.941,1608499995.0
2005-10-14 18:46:00,113.936,113.937,113.927,113.929,1722699997.0
2005-10-14 18:47:00,113.928,113.946,113.928,113.946,364000002.0
2005-10-14 18:48:00,113.958,113.965,113.914,113.937,925200008.0
2005-10-14 18:49:00,113.937,113.958,113.928,113.94,1164500008.0
2005-10-14 18:50:00,113.939,113.94,113.928,113.938,1730399991.0
2005-10-14 18:51:00,113.937,113.962,113.915,113.954,1729500007.0
2005-10-14 18:52:00,113.941,113.941,113.923,113.93,1790700000.0
2005-10-14 18:53:00,113.937,113.949,113.931,113.931,1428100003.0
2005-10-14 18:54:00,113.932,113.942,113.929,113.94,1742299999.0
2005-10-14 18:55:00,113.94,113.968,113.921,113.941,1630700005.0
2005-10-14 18:56:00,113.936,113.938,113.928,113.935,304200000.0
2005-10-14 18:57:00,113.939,113.947,113.935,113.936,1149999997.0
2005-10-14 18:58:00,113.931,113.931,113.921,113.925,1192499995.0
2005-10-14 18:59:00,113.928,113.939,113.927,113.939,1703400012.0
2005-10-14 19:00:00,113.939,113.939,113.92,113.92,810999998.0
2005-10-14 19:01:00,113.918,113.918,113.874,113.885,773899995.0
2005-10-14 19:02:00,113.881,113.881,113.859,113.871,758100003.0
2005-10-14 19:03:00,113.867,113.867,113.843,113.856,1356599997.0
2005-10-14 19:04:00,113.847,113.866,113.845,113.866,857399998.0
2005-10-14 19:05:00,113.855,113.855,113.839,113.845,545700007.0
2005-10-14 19:06:00,113.858,113.894,113.858,113.894,1081699991.0
2005-10-14 19:07:00,113.9,113.97,113.9,113.97,1478199986.0
2005-10-14 19:08:00,113.973,113.978,113.96,113.978,1478199986.0
2005-10-14 19:09:00,113.976,113.986,113.967,113.972,689500002.0
2005-10-14 19:10:00,113.974,113.98,113.97,113.98,921399989.0
2005-10-14 19:11:00,113.982,113.983,113.969,113.971,604600002.0
2005-10-14 19:12:00,113.972,113.981,113.972,113.974,985000005.0
2005-10-14 19:13:00,113.972,113.984,113.963,113.975,764599998.0
2005-10-14 19:14:00,113.972,113.98,113.96,113.96,679900002.0
2005-10-14 19:15:00,113.965,114.005,113.959,114.005,1719900001.0
2005-10-14 19:16:00,113.975,113.993,113.974,113.978,946800010.0
2005-10-14 19:17:00,113.979,113.997,113.973,113.997,811000005.0
2005-10-14 19:18:00,114.0,114.017,114.0,114.011,702000006.0
2005-10-14 19:19:00,114.02,114.055,114.02,114.055,1424900001.0
2005-10-14 19:20:00,114.089,114.089,114.039,114.039,870500006.0
2005-10-14 19:21:00,114.026,114.027,114.013,114.027,1398000001.0
2005-10-14 19:22:00,114.02,114.03,114.013,114.02,863999993.0
2005-10-14 19:23:00,114.04,114.04,114.03,114.04,1686499998.0
2005-10-14 19:24:00,114.032,114.032,114.017,114.017,1686499998.0
2005-10-14 19:25:00,114.015,114.025,114.015,114.02,1445799983.0
2005-10-14 19:26:00,114.03,114.04,114.02,114.02,1706899999.0
2005-10-14 19:27:00,114.012,114.021,114.006,114.007,1706899999.0
2005-10-14 19:28:00,113.997,114.006,113.994,113.994,1548999991.0
2005-10-14 19:29:00,113.993,113.994,113.986,113.994,650900000.0
2005-10-14 19:30:00,113.992,114.001,113.983,113.993,1020300003.0
2005-10-14 19:31:00,113.991,113.991,113.952,113.958,1661700000.0
2005-10-14 19:32:00,113.96,113.973,113.956,113.973,1131899999.0
2005-10-14 19:33:00,113.975,113.98,113.965,113.975,1014099994.0
2005-10-14 19:34:00,113.97,113.97,113.943,113.962,1098100018.0
2005-10-14 19:35:00,113.965,113.967,113.952,113.956,1499800008.0
2005-10-14 19:36:00,113.948,113.987,113.948,113.973,494999998.0
2005-10-14 19:37:00,113.967,113.988,113.967,113.982,408399995.0
2005-10-14 19:38:00,113.982,113.982,113.971,113.971,815299997.0
2005-10-14 19:39:00,113.966,113.966,113.937,113.939,879200006.0
2005-10-14 19:40:00,113.927,113.934,113.925,113.932,905499989.0
2005-10-14 19:41:00,113.925,113.925,113.889,113.898,1331600006.0
2005-10-14 19:42:00,113.893,113.912,113.893,113.9,626000006.0
2005-10-14 19:43:00,113.89,113.89,113.846,113.867,535899995.0
2005-10-14 19:44:00,113.882,113.93,113.881,113.93,828300006.0
2005-10-14 19:45:00,113.935,113.942,113.928,113.928,577700004.0
2005-10-14 19:46:00,113.927,113.936,113.925,113.93,1086400006.0
2005-10-14 19:47:00,113.929,113.942,113.927,113.928,501900004.0
2005-10-14 19:48:00,113.917,113.921,113.902,113.902,1221400006.0
2005-10-14 19:49:00,113.908,113.923,113.908,113.92,579699994.0
2005-10-14 19:50:00,113.923,113.923,113.905,113.922,941000006.0
2005-10-14 19:51:00,113.925,113.925,113.92,113.925,753000007.0
2005-10-14 19:52:00,113.925,113.932,113.914,113.914,1020200007.0
2005-10-14 19:53:00,113.916,113.937,113.886,113.888,1104000010.0
2005-10-14 19:54:00,113.883,113.883,113.875,113.881,1576300010.0
2005-10-14 19:55:00,113.868,113.883,113.868,113.883,855200002.0
2005-10-14 19:56:00,113.886,113.91,113.861,113.885,755199991.0
2005-10-14 19:57:00,113.886,113.902,113.886,113.902,586800001.0
2005-10-14 19:58:00,113.925,113.929,113.905,113.905,1716600015.0
2005-10-14 19:59:00,113.91,113.941,113.91,113.925,1065900001.0
2005-10-14 20:00:00,113.92,113.92,113.9,113.9,411300001.0
2005-10-14 20:01:00,113.903,113.947,113.903,113.919,523799995.0
2005-10-14 20:02:00,113.913,113.939,113.913,113.932,1386700004.0
2005-10-14 20:03:00,113.932,113.932,113.925,113.926,689300001.0
2005-10-14 20:04:00,113.927,113.952,113.918,113.952,604100005.0
2005-10-14 20:05:00,113.947,113.947,113.93,113.93,1070399999.0
2005-10-14 20:06:00,113.92,113.928,113.918,113.925,1775899983.0
2005-10-14 20:07:00,113.92,113.933,113.92,113.933,636099993.0
2005-10-14 20:08:00,113.93,113.943,113.93,113.943,948700003.0
2005-10-14 20:09:00,113.945,113.975,113.937,113.937,1124899998.0
2005-10-14 20:10:00,113.936,113.941,113.926,113.938,986099998.0
2005-10-14 20:11:00,113.94,113.967,113.928,113.945,1820200009.0
2005-10-14 20:12:00,113.97,113.97,113.96,113.96,853500006.0
2005-10-14 20:13:00,113.949,113.959,113.937,113.937,853500006.0
2005-10-14 20:14:00,113.936,113.936,113.921,113.932,1075099997.0
2005-10-14 20:15:00,113.962,113.969,113.926,113.93,1401899994.0
2005-10-14 20:16:00,113.93,113.938,113.927,113.927,1188000000.0
2005-10-14 20:17:00,113.928,113.937,113.925,113.925,729899996.0
2005-10-14 20:18:00,113.92,113.933,113.92,113.933,162299998.0
2005-10-14 20:19:00,113.937,113.952,113.928,113.928,1044900003.0
2005-10-14 20:20:00,113.919,113.925,113.917,113.925,1163900009.0
2005-10-14 20:21:00,113.919,113.938,113.919,113.92,1691300004.0
2005-10-14 20:22:00,113.92,113.931,113.912,113.912,1412599999.0
2005-10-14 20:23:00,113.911,113.933,113.91,113.923,938400004.0
2005-10-14 20:24:00,113.922,113.922,113.911,113.919,790100004.0
2005-10-14 20:25:00,113.925,113.928,113.92,113.92,954000003.0
2005-10-14 20:26:00,113.922,113.922,113.906,113.907,1079300004.0
2005-10-14 20:27:00,113.895,113.928,113.886,113.895,1053599999.0
2005-10-14 20:28:00,113.92,113.92,113.884,113.884,2074500019.0
2005-10-14 20:29:00,113.9,113.91,113.89,113.9,1911400011.0
2005-10-14 20:30:00,113.89,113.9,113.89,113.9,1911400011.0
2005-10-14 20:31:00,113.89,113.9,113.89,113.9,1911400011.0
2005-10-14 20:32:00,113.885,113.888,113.88,113.885,1911400011.0
2005-10-14 20:33:00,113.887,113.912,113.881,113.903,641099994.0
2005-10-14 20:34:00,113.879,113.901,113.879,113.887,273500001.0
2005-10-14 20:35:00,113.888,113.903,113.888,113.903,560700003.0
2005-10-14 20:36:00,113.908,113.922,113.908,113.908,439800002.0
2005-10-14 20:37:00,113.904,113.904,113.896,113.897,468300004.0
2005-10-14 20:38:00,113.895,113.915,113.882,113.897,1196700009.0
2005-10-14 20:39:00,113.895,113.895,113.888,113.895,1081600009.0
2005-10-14 20:40:00,113.92,113.92,113.92,113.92,1245000003.0
2005-10-14 20:41:00,113.915,113.921,113.885,113.921,1245000003.0
2005-10-14 20:42:00,113.92,113.923,113.913,113.919,988199996.0
2005-10-14 20:43:00,113.92,113.933,113.92,113.926,1634400007.0
2005-10-14 20:44:00,113.926,113.933,113.922,113.933,1820799996.0
2005-10-14 20:45:00,113.939,113.952,113.939,113.94,1325299989.0
2005-10-14 20:46:00,113.95,113.97,113.947,113.949,1441500009.0
2005-10-14 20:47:00,113.947,113.962,113.947,113.955,1741000004.0
2005-10-14 20:48:00,113.954,113.961,113.943,113.955,1139900015.0
2005-10-14 20:49:00,113.959,113.97,113.951,113.952,941499998.0
2005-10-14 20:50:00,113.952,113.981,113.949,113.952,1434099997.0
2005-10-14 20:51:00,113.94,113.967,113.933,113.938,670299998.0
2005-10-14 20:52:00,113.933,113.933,113.926,113.926,279999995.0
2005-10-14 20:53:00,113.922,113.922,113.9,113.906,1555499996.0
2005-10-14 20:54:00,113.907,113.925,113.907,113.925,472700002.0
2005-10-14 20:55:00,113.924,113.924,113.908,113.91,1590800005.0
2005-10-14 20:56:00,113.918,113.923,113.915,113.917,664900003.0
2005-10-14 20:57:00,113.919,113.937,113.919,113.927,1305900003.0
2005-10-14 20:58:00,113.95,113.95,113.94,113.94,1092400008.0
2005-10-14 20:59:00,113.95,113.97,113.94,113.96,1092400008.0
2005-10-14 21:00:00,113.95,113.96,113.95,113.96,1092400008.0
2005-10-14 21:01:00,113.954,113.961,113.942,113.942,1092400008.0
2005-10-14 21:02:00,113.944,113.969,113.944,113.948,724300003.0
2005-10-14 21:03:00,113.955,114.012,113.955,114.012,1364799999.0
2005-10-14 21:04:00,114.016,114.016,113.991,114.005,505400005.0
2005-10-14 21:05:00,114.005,114.02,113.998,114.018,843300004.0
2005-10-14 21:06:00,114.016,114.029,114.012,114.021,1097400007.0
2005-10-14 21:07:00,114.023,114.028,114.02,114.025,1642699991.0
2005-10-14 21:08:00,114.023,114.023,114.007,114.022,664199999.0
2005-10-14 21:09:00,114.02,114.034,114.02,114.032,406199999.0
2005-10-14 21:10:00,114.033,114.033,114.014,114.014,632099999.0
2005-10-14 21:11:00,114.009,114.009,114.003,114.008,178399997.0
2005-10-14 21:12:00,114.009,114.027,114.009,114.025,605000003.0
2005-10-14 21:13:00,114.035,114.055,114.035,114.055,676100002.0
2005-10-14 21:14:00,114.069,114.101,114.069,114.081,1799500000.0
2005-10-14 21:15:00,114.073,114.082,114.071,114.073,1442199990.0
2005-10-14 21:16:00,114.065,114.082,114.046,114.053,1207200001.0
2005-10-14 21:17:00,114.048,114.056,114.04,114.049,1592499992.0
2005-10-14 21:18:00,114.05,114.055,114.047,114.055,1013699996.0
2005-10-14 21:19:00,114.05,114.054,114.039,114.046,1635899996.0
2005-10-14 21:20:00,114.046,114.068,114.037,114.055,1457599996.0
2005-10-14 21:21:00,114.054,114.068,114.022,114.023,1157799988.0
2005-10-14 21:22:00,114.021,114.025,114.01,114.015,1647500007.0
2005-10-14 21:23:00,114.017,114.036,114.009,114.009,972500000.0
2005-10-14 21:24:00,114.007,114.035,113.997,114.019,1751700015.0
2005-10-14 21:25:00,113.995,114.005,113.983,113.992,1497399996.0
2005-10-14 21:26:00,113.987,113.993,113.981,113.982,1220699988.0
2005-10-14 21:27:00,113.979,113.983,113.976,113.977,886500001.0
2005-10-14 21:28:00,113.996,113.996,113.974,113.974,316099997.0
2005-10-14 21:29:00,113.979,113.991,113.978,113.985,893100004.0
2005-10-14 21:30:00,113.986,113.994,113.951,113.952,872400001.0
2005-10-14 21:31:00,113.947,113.955,113.947,113.955,177500004.0
2005-10-14 21:32:00,113.959,113.997,113.949,113.949,736300009.0
2005-10-14 21:33:00,113.951,113.952,113.948,113.952,560000004.0
2005-10-14 21:34:00,113.955,113.955,113.95,113.95,472299994.0
2005-10-14 21:35:00,113.977,113.977,113.948,113.952,406000005.0
2005-10-14 21:36:00,113.942,113.95,113.942,113.947,731700000.0
2005-10-14 21:37:00,113.95,113.955,113.95,113.95,508800006.0
2005-10-14 21:38:00,113.95,113.971,113.943,113.948,333000000.0
2005-10-14 21:39:00,113.961,113.973,113.956,113.973,637100007.0
2005-10-14 21:40:00,113.973,113.983,113.954,113.954,509999998.0
2005-10-14 21:41:00,113.948,113.948,113.93,113.938,551700001.0
2005-10-14 21:42:00,113.94,113.95,113.934,113.947,1130399999.0
2005-10-14 21:43:00,113.944,113.952,113.939,113.948,312200001.0
2005-10-14 21:44:00,113.962,113.983,113.959,113.959,1644900003.0
2005-10-14 21:45:00,113.955,113.984,113.95,113.958,717099991.0
2005-10-14 21:46:00,113.977,113.982,113.933,113.955,666600000.0
2005-10-14 21:47:00,113.948,113.953,113.94,113.941,622800000.0
2005-10-14 21:48:00,113.941,113.96,113.922,113.926,686300000.0
2005-10-14 21:49:00,113.928,113.951,113.925,113.936,453099997.0
2005-10-14 21:50:00,113.96,113.963,113.949,113.951,172400002.0
2005-10-14 21:51:00,113.953,113.969,113.943,113.964,557400002.0
2005-10-14 21:52:00,113.942,113.943,113.936,113.943,215999997.0
2005-10-14 21:53:00,113.949,113.97,113.949,113.964,468700003.0
2005-10-14 21:54:00,113.965,113.982,113.965,113.975,659699993.0
2005-10-14 21:55:00,113.968,114.002,113.964,113.995,319800009.0
2005-10-14 21:56:00,113.978,114.0,113.977,113.985,636400002.0
2005-10-14 21:57:00,113.977,113.978,113.97,113.97,274900001.0
2005-10-14 21:58:00,113.978,114.001,113.978,113.991,193200003.0
2005-10-14 21:59:00,114.01,114.01,113.978,113.982,464899996.0
2005-10-14 22:00:00,113.991,114.007,113.982,113.982,1210700005.0
2005-10-14 22:01:00,113.982,114.01,113.98,114.003,1340100001.0
2005-10-14 22:02:00,114.003,114.018,113.99,114.007,787900011.0
2005-10-14 22:03:00,114.003,114.016,113.999,114.009,264500000.0
2005-10-14 22:04:00,113.981,113.992,113.978,113.991,929499999.0
2005-10-14 22:05:00,114.0,114.016,114.0,114.012,170600001.0
2005-10-14 22:06:00,114.003,114.011,113.994,114.011,204699999.0
2005-10-14 22:07:00,114.031,114.036,114.018,114.027,346499992.0
2005-10-14 22:08:00,114.044,114.054,114.026,114.026,319499999.0
2005-10-14 22:09:00,114.037,114.045,114.027,114.035,361300000.0
2005-10-14 22:10:00,114.033,114.061,114.023,114.054,274599993.0
2005-10-14 22:11:00,114.022,114.042,114.012,114.017,466999998.0
2005-10-14 22:12:00,114.047,114.053,114.019,114.019,206800004.0
2005-10-14 22:13:00,114.012,114.026,114.012,114.026,526600000.0
2005-10-14 22:14:00,114.023,114.023,113.997,113.997,360299999.0
2005-10-14 22:15:00,114.037,114.045,113.984,113.984,263199999.0
2005-10-14 22:16:00,113.972,113.972,113.955,113.955,616699993.0
2005-10-14 22:17:00,113.957,114.005,113.957,113.982,370699999.0
2005-10-14 22:18:00,113.977,114.0,113.968,113.98,470800004.0
2005-10-14 22:19:00,113.975,113.976,113.949,113.963,409399998.0
2005-10-14 22:20:00,113.963,113.975,113.958,113.958,75799999.0
2005-10-14 22:21:00,113.969,113.972,113.958,113.972,352699999.0
2005-10-14 22:22:00,113.99,113.99,113.972,113.975,264599995.0
2005-10-14 22:23:00,113.982,113.992,113.982,113.991,206400002.0
2005-10-14 22:24:00,113.989,114.011,113.989,114.006,388799995.0
2005-10-14 22:25:00,113.989,114.013,113.989,114.013,256999997.0
2005-10-14 22:26:00,113.994,114.017,113.994,114.009,268700000.0
2005-10-14 22:27:00,114.02,114.037,114.013,114.035,1036700008.0
2005-10-14 22:28:00,114.048,114.092,114.048,114.052,242500002.0
2005-10-14 22:29:00,114.044,114.052,114.028,114.028,159599999.0
2005-10-14 22:30:00,114.034,114.068,114.034,114.059,173799997.0
2005-10-14 22:31:00,114.04,114.047,114.04,114.047,254700004.0
2005-10-14 22:32:00,114.079,114.09,114.068,114.086,439400004.0
2005-10-14 22:33:00,114.104,114.11,114.093,114.093,685700005.0
2005-10-14 22:34:00,114.095,114.109,114.094,114.095,930999998.0
2005-10-14 22:35:00,114.09,114.095,114.09,114.09,352500003.0
2005-10-14 22:36:00,114.09,114.096,114.075,114.075,738499998.0
2005-10-14 22:37:00,114.072,114.094,114.072,114.08,247300005.0
2005-10-14 22:38:00,114.078,114.085,114.075,114.083,88699998.0
2005-10-14 22:39:00,114.066,114.087,114.066,114.087,145900001.0
2005-10-14 22:40:00,114.092,114.109,114.085,114.085,615800004.0
2005-10-14 22:41:00,114.115,114.136,114.1,114.136,295099999.0
2005-10-14 22:42:00,114.099,114.103,114.092,114.092,284499997.0
2005-10-14 22:43:00,114.094,114.114,114.094,114.106,313600000.0
2005-10-14 22:44:00,114.097,114.136,114.096,114.117,146100002.0
2005-10-14 22:45:00,114.113,114.113,114.085,114.085,488799998.0
2005-10-14 22:46:00,114.078,114.078,114.063,114.063,385200001.0
2005-10-14 22:47:00,114.068,114.084,114.05,114.059,179600003.0
2005-10-14 22:48:00,114.068,114.107,114.068,114.094,400099993.0
2005-10-14 22:49:00,114.112,114.115,114.103,114.103,254300000.0
2005-10-14 22:50:00,114.092,114.092,114.071,114.071,378900001.0
2005-10-14 22:51:00,114.076,114.076,114.058,114.058,560000007.0
2005-10-14 22:52:00,114.054,114.088,114.054,114.081,304500002.0
2005-10-14 22:53:00,114.092,114.122,114.092,114.12,354199996.0
2005-10-14 22:54:00,114.082,114.082,114.062,114.065,250600000.0
2005-10-14 22:55:00,114.07,114.091,114.07,114.073,401899995.0
2005-10-14 22:56:00,114.061,114.069,114.057,114.065,241399997.0
2005-10-14 22:57:00,114.069,114.082,114.062,114.065,322899997.0
2005-10-14 22:58:00,114.076,114.096,114.069,114.089,214900000.0
2005-10-14 22:59:00,114.068,114.103,114.059,114.066,195799998.0
2005-10-16 23:00:00,114.102,114.121,114.078,114.104,353699993.0
2005-10-16 23:01:00,114.103,114.128,114.095,114.128,198999994.0
2005-10-16 23:02:00,114.138,114.138,114.12,114.121,46800000.0
2005-10-16 23:03:00,114.125,114.135,114.122,114.123,238899998.0
2005-10-16 23:04:00,114.13,114.138,114.123,114.129,153100000.0
2005-10-16 23:05:00,114.126,114.136,114.113,114.113,292099996.0
2005-10-16 23:06:00,114.14,114.145,114.125,114.126,192700003.0
2005-10-16 23:07:00,114.115,114.128,114.097,114.097,264500002.0
2005-10-16 23:08:00,114.11,114.123,114.088,114.095,279799999.0
2005-10-16 23:09:00,114.107,114.118,114.073,114.113,336499998.0
2005-10-16 23:10:00,114.118,114.136,114.118,114.128,350899999.0
2005-10-16 23:11:00,114.138,114.138,114.085,114.105,174900002.0
2005-10-16 23:12:00,114.111,114.111,114.052,114.058,343699996.0
2005-10-16 23:13:00,114.047,114.119,114.047,114.11,505599997.0
2005-10-16 23:14:00,114.096,114.111,114.078,114.078,310700002.0
2005-10-16 23:15:00,114.115,114.116,114.074,114.086,216700001.0
2005-10-16 23:16:00,114.093,114.102,114.079,114.082,164999998.0
2005-10-16 23:17:00,114.095,114.104,114.082,114.087,397900000.0
2005-10-16 23:18:00,114.086,114.095,114.077,114.082,219300000.0
2005-10-16 23:19:00,114.075,114.102,114.075,114.094,218200001.0
2005-10-16 23:20:00,114.078,114.096,114.064,114.096,301800004.0
2005-10-16 23:21:00,114.093,114.105,114.069,114.098,212199997.0
2005-10-16 23:22:00,114.11,114.12,114.064,114.064,91500000.0
2005-10-16 23:23:00,114.06,114.089,114.052,114.073,208699999.0
2005-10-16 23:24:00,114.082,114.093,114.06,114.066,246900002.0
2005-10-16 23:25:00,114.077,114.079,114.048,114.055,162200001.0
2005-10-16 23:26:00,114.058,114.076,114.037,114.053,383599997.0
2005-10-16 23:27:00,114.069,114.08,114.033,114.051,349600004.0
2005-10-16 23:28:00,114.048,114.075,114.035,114.064,266800000.0
2005-10-16 23:29:00,114.065,114.074,114.037,114.047,373200003.0
2005-10-16 23:30:00,114.051,114.073,114.05,114.058,211299996.0
2005-10-16 23:31:00,114.08,114.08,114.049,114.062,308100005.0
2005-10-16 23:32:00,114.072,114.084,114.055,114.071,279800001.0
2005-10-16 23:33:00,114.048,114.081,114.048,114.059,280699999.0
2005-10-16 23:34:00,114.062,114.078,114.056,114.078,88899999.0
2005-10-16 23:35:00,114.075,114.091,114.065,114.071,231100002.0
2005-10-16 23:36:00,114.063,114.083,114.051,114.065,341200000.0
2005-10-16 23:37:00,114.07,114.086,114.057,114.075,396199997.0
2005-10-16 23:38:00,114.065,114.095,114.058,114.075,310700004.0
2005-10-16 23:39:00,114.079,114.087,114.055,114.072,302300001.0
2005-10-16 23:40:00,114.093,114.094,114.064,114.086,377599997.0
2005-10-16 23:41:00,114.058,114.085,114.048,114.065,167099998.0
2005-10-16 23:42:00,114.085,114.106,114.07,114.083,245500006.0
2005-10-16 23:43:00,114.079,114.098,114.057,114.071,261199998.0
2005-10-16 23:44:00,114.095,114.101,114.07,114.075,288699997.0
2005-10-16 23:45:00,114.085,114.087,114.064,114.064,288299996.0
2005-10-16 23:46:00,114.088,114.099,114.057,114.057,316200000.0
2005-10-16 23:47:00,114.068,114.095,114.062,114.091,196000001.0
2005-10-16 23:48:00,114.085,114.124,114.07,114.101,222399996.0
2005-10-16 23:49:00,114.091,114.12,114.069,114.087,276500001.0
2005-10-16 23:50:00,114.109,114.139,114.09,114.139,158000002.0
2005-10-16 23:51:00,114.12,114.147,114.098,114.108,353000000.0
2005-10-16 23:52:00,114.098,114.149,114.086,114.14,326999998.0
2005-10-16 23:53:00,114.102,114.136,114.088,114.129,275299996.0
2005-10-16 23:54:00,114.115,114.151,114.101,114.12,353699997.0
2005-10-16 23:55:00,114.13,114.138,114.115,114.138,242200002.0
2005-10-16 23:56:00,114.162,114.162,114.102,114.141,133300002.0
2005-10-16 23:57:00,114.14,114.159,114.119,114.119,229900004.0
2005-10-16 23:58:00,114.13,114.146,114.109,114.119,134699999.0
2005-10-16 23:59:00,114.151,114.163,114.132,114.132,158600003.0
2005-10-17 00:00:00,114.146,114.165,114.119,114.14,309700002.0
2005-10-17 00:01:00,114.154,114.169,114.132,114.152,248899998.0
2005-10-17 00:02:00,114.155,114.169,114.138,114.155,174800003.0
2005-10-17 00:03:00,114.148,114.179,114.14,114.155,314199999.0
2005-10-17 00:04:00,114.145,114.166,114.114,114.137,230900004.0
2005-10-17 00:05:00,114.13,114.164,114.122,114.151,205099999.0
2005-10-17 00:06:00,114.113,114.18,114.095,114.146,294499994.0
2005-10-17 00:07:00,114.16,114.185,114.16,114.181,128200001.0
2005-10-17 00:08:00,114.2,114.23,114.2,114.22,187300000.0
2005-10-17 00:09:00,114.217,114.222,114.208,114.208,377400005.0
2005-10-17 00:10:00,114.24,114.24,114.206,114.206,185100003.0
2005-10-17 00:11:00,114.226,114.247,114.214,114.22,233600005.0
2005-10-17 00:12:00,114.221,114.245,114.218,114.236,175900001.0
2005-10-17 00:13:00,114.227,114.24,114.223,114.24,300800006.0
2005-10-17 00:14:00,114.245,114.245,114.237,114.24,331199998.0
2005-10-17 00:15:00,114.233,114.264,114.23,114.25,283000007.0
2005-10-17 00:16:00,114.259,114.267,114.233,114.239,233500003.0
2005-10-17 00:17:00,114.247,114.265,114.229,114.25,463400001.0
2005-10-17 00:18:00,114.262,114.269,114.244,114.248,222300000.0
2005-10-17 00:19:00,114.251,114.26,114.236,114.236,312700000.0
2005-10-17 00:20:00,114.249,114.257,114.234,114.243,395900006.0
2005-10-17 00:21:00,114.252,114.267,114.217,114.223,327599998.0
2005-10-17 00:22:00,114.216,114.261,114.215,114.215,295500001.0
2005-10-17 00:23:00,114.255,114.283,114.214,114.214,255200000.0
2005-10-17 00:24:00,114.216,114.25,114.199,114.223,295900001.0
2005-10-17 00:25:00,114.248,114.26,114.22,114.244,202400000.0
2005-10-17 00:26:00,114.272,114.278,114.206,114.22,144200002.0
2005-10-17 00:27:00,114.213,114.255,114.206,114.206,176899996.0
2005-10-17 00:28:00,114.206,114.238,114.199,114.209,285400002.0
2005-10-17 00:29:00,114.232,114.237,114.206,114.219,200300000.0
2005-10-17 00:30:00,114.242,114.249,114.198,114.225,233200003.0
2005-10-17 00:31:00,114.235,114.24,114.207,114.225,287800008.0
2005-10-17 00:32:00,114.212,114.246,114.212,114.228,167599997.0
2005-10-17 00:33:00,114.225,114.253,114.21,114.241,209600004.0
2005-10-17 00:34:00,114.235,114.268,114.226,114.226,221900004.0
2005-10-17 00:35:00,114.26,114.262,114.208,114.225,390699999.0
2005-10-17 00:36:00,114.232,114.251,114.215,114.215,237300001.0
2005-10-17 00:37:00,114.22,114.25,114.214,114.226,171599999.0
2005-10-17 00:38:00,114.207,114.213,114.207,114.21,206600003.0
2005-10-17 00:39:00,114.222,114.26,114.222,114.231,251699995.0
2005-10-17 00:40:00,114.26,114.26,114.205,114.227,211600001.0
2005-10-17 00:41:00,114.238,114.253,114.238,114.253,237300002.0
2005-10-17 00:42:00,114.254,114.254,114.24,114.243,277299998.0
2005-10-17 00:43:00,114.257,114.267,114.215,114.228,261900003.0
2005-10-17 00:44:00,114.225,114.274,114.222,114.267,247100001.0
2005-10-17 00:45:00,114.27,114.273,114.223,114.224,217199999.0
2005-10-17 00:46:00,114.247,114.261,114.22,114.227,206199999.0
2005-10-17 00:47:00,114.245,114.256,114.224,114.228,249400001.0
2005-10-17 00:48:00,114.232,114.26,114.232,114.243,227999993.0
2005-10-17 00:49:00,114.212,114.227,114.212,114.225,224700002.0
2005-10-17 00:50:00,114.236,114.253,114.23,114.23,128400003.0
2005-10-17 00:51:00,114.246,114.261,114.237,114.237,379900003.0
2005-10-17 00:52:00,114.23,114.264,114.23,114.258,336699995.0
2005-10-17 00:53:00,114.237,114.269,114.233,114.267,291699999.0
2005-10-17 00:54:00,114.273,114.273,114.241,114.264,289000000.0
2005-10-17 00:55:00,114.235,114.268,114.235,114.26,397599999.0
2005-10-17 00:56:00,114.257,114.271,114.239,114.239,306300004.0
2005-10-17 00:57:00,114.245,114.261,114.245,114.258,263699997.0
2005-10-17 00:58:00,114.272,114.277,114.254,114.272,114000000.0
2005-10-17 00:59:00,114.262,114.28,114.241,114.246,272800005.0
2005-10-17 01:00:00,114.235,114.265,114.231,114.24,390199998.0
2005-10-17 01:01:00,114.232,114.274,114.227,114.249,284599994.0
2005-10-17 01:02:00,114.275,114.28,114.249,114.25,308899995.0
2005-10-17 01:03:00,114.26,114.278,114.243,114.266,212399999.0
2005-10-17 01:04:00,114.265,114.268,114.241,114.241,185000001.0
2005-10-17 01:05:00,114.233,114.264,114.229,114.229,65299999.0
2005-10-17 01:06:00,114.218,114.266,114.211,114.228,205000000.0
2005-10-17 01:07:00,114.245,114.27,114.229,114.256,264400007.0
2005-10-17 01:08:00,114.25,114.258,114.226,114.227,175700001.0
2005-10-17 01:09:00,114.22,114.27,114.217,114.257,232400003.0
2005-10-17 01:10:00,114.237,114.244,114.237,114.239,386800000.0
2005-10-17 01:11:00,114.238,114.243,114.232,114.243,226699999.0
2005-10-17 01:12:00,114.238,114.243,114.237,114.243,217899996.0
2005-10-17 01:13:00,114.237,114.265,114.218,114.248,377800004.0
2005-10-17 01:14:00,114.245,114.258,114.23,114.23,295099995.0
2005-10-17 01:15:00,114.244,114.322,114.244,114.322,139000002.0
2005-10-17 01:16:00,114.328,114.328,114.312,114.323,137500001.0
2005-10-17 01:17:00,114.327,114.331,114.323,114.328,249800000.0
2005-10-17 01:18:00,114.32,114.32,114.309,114.315,119500002.0
2005-10-17 01:19:00,114.31,114.324,114.296,114.3,248400000.0
2005-10-17 01:20:00,114.29,114.335,114.284,114.313,249699997.0
2005-10-17 01:21:00,114.305,114.341,114.305,114.319,372699998.0
2005-10-17 01:22:00,114.33,114.346,114.309,114.337,365499995.0
2005-10-17 01:23:00,114.315,114.341,114.305,114.339,239499994.0
2005-10-17 01:24:00,114.332,114.34,114.311,114.331,249500001.0
2005-10-17 01:25:00,114.32,114.32,114.296,114.304,243699999.0
2005-10-17 01:26:00,114.321,114.338,114.285,114.285,145500004.0
2005-10-17 01:27:00,114.358,114.358,114.289,114.289,169600000.0
2005-10-17 01:28:00,114.29,114.334,114.281,114.334,344000001.0
2005-10-17 01:29:00,114.27,114.292,114.27,114.292,134799999.0
2005-10-17 01:30:00,114.288,114.327,114.272,114.286,409199999.0
2005-10-17 01:31:00,114.3,114.329,114.268,114.275,314999995.0
2005-10-17 01:32:00,114.283,114.299,114.267,114.274,189799998.0
2005-10-17 01:33:00,114.294,114.317,114.277,114.282,264000003.0
2005-10-17 01:34:00,114.28,114.315,114.27,114.283,479799999.0
2005-10-17 01:35:00,114.275,114.275,114.27,114.275,394699994.0
2005-10-17 01:36:00,114.273,114.275,114.267,114.27,131800002.0
2005-10-17 01:37:00,114.275,114.308,114.271,114.287,123699998.0
2005-10-17 01:38:00,114.295,114.313,114.278,114.282,182799999.0
2005-10-17 01:39:00,114.293,114.308,114.284,114.301,189100004.0
2005-10-17 01:40:00,114.28,114.28,114.266,114.266,75999999.0
2005-10-17 01:41:00,114.27,114.304,114.259,114.293,215400004.0
2005-10-17 01:42:00,114.293,114.317,114.28,114.316,340499997.0
2005-10-17 01:43:00,114.279,114.311,114.269,114.305,228200001.0
2005-10-17 01:44:00,114.269,114.273,114.264,114.267,185900001.0
2005-10-17 01:45:00,114.272,114.313,114.272,114.272,134400003.0
2005-10-17 01:46:00,114.274,114.298,114.256,114.258,285999997.0
2005-10-17 01:47:00,114.249,114.25,114.236,114.236,210000005.0
2005-10-17 01:48:00,114.238,114.288,114.23,114.272,354699999.0
2005-10-17 01:49:00,114.235,114.246,114.235,114.246,167899997.0
2005-10-17 01:50:00,114.236,114.236,114.222,114.222,256800000.0
2005-10-17 01:51:00,114.223,114.223,114.207,114.214,299800000.0
2005-10-17 01:52:00,114.208,114.208,114.186,114.186,162099998.0
2005-10-17 01:53:00,114.197,114.221,114.195,114.221,310199997.0
2005-10-17 01:54:00,114.221,114.229,114.218,114.226,287900005.0
2005-10-17 01:55:00,114.254,114.254,114.193,114.203,272899999.0
2005-10-17 01:56:00,114.23,114.248,114.21,114.21,275099998.0
2005-10-17 01:57:00,114.192,114.204,114.191,114.204,188200000.0
2005-10-17 01:58:00,114.215,114.226,114.195,114.199,183299995.0
2005-10-17 01:59:00,114.207,114.218,114.201,114.207,379600001.0
2005-10-17 02:00:00,114.203,114.203,114.154,114.154,160599999.0
2005-10-17 02:01:00,114.136,114.139,114.116,114.139,158899997.0
2005-10-17 02:02:00,114.144,114.164,114.144,114.164,397200002.0
2005-10-17 02:03:00,114.158,114.169,114.153,114.168,154000002.0
2005-10-17 02:04:00,114.165,114.165,114.153,114.154,170699998.0
2005-10-17 02:05:00,114.158,114.167,114.158,114.162,208500005.0
2005-10-17 02:06:00,114.162,114.162,114.154,114.158,200800004.0
2005-10-17 02:07:00,114.17,114.186,114.146,114.161,311399999.0
2005-10-17 02:08:00,114.16,114.16,114.115,114.115,273500000.0
2005-10-17 02:09:00,114.115,114.122,114.107,114.122,167499999.0
2005-10-17 02:10:00,114.119,114.12,114.103,114.118,446700010.0
2005-10-17 02:11:00,114.117,114.119,114.089,114.089,225599997.0
2005-10-17 02:12:00,114.089,114.089,114.059,114.08,264099997.0
2005-10-17 02:13:00,114.081,114.091,114.07,114.07,273699994.0
2005-10-17 02:14:00,114.066,114.066,114.028,114.029,199599997.0
2005-10-17 02:15:00,114.028,114.046,114.026,114.046,238700000.0
2005-10-17 02:16:00,114.053,114.053,114.04,114.04,325300001.0
2005-10-17 02:17:00,114.04,114.044,114.03,114.038,241900005.0
2005-10-17 02:18:00,114.036,114.044,114.032,114.032,158200000.0
2005-10-17 02:19:00,114.021,114.021,114.009,114.01,150500003.0
2005-10-17 02:20:00,113.992,113.994,113.974,113.974,254099994.0
2005-10-17 02:21:00,113.973,113.974,113.961,113.974,168000002.0
2005-10-17 02:22:00,113.962,113.962,113.939,113.948,214699994.0
2005-10-17 02:23:00,113.936,113.954,113.932,113.943,321299998.0
2005-10-17 02:24:00,113.941,113.941,113.93,113.938,148100000.0
2005-10-17 02:25:00,113.923,113.924,113.903,113.924,161000001.0
2005-10-17 02:26:00,113.931,113.931,113.904,113.908,357500006.0
2005-10-17 02:27:00,113.894,113.908,113.888,113.889,480799998.0
2005-10-17 02:28:00,113.899,113.91,113.882,113.882,48399999.0
2005-10-17 02:29:00,113.897,113.909,113.89,113.909,143999999.0
2005-10-17 02:30:00,113.929,113.939,113.916,113.938,371899993.0
2005-10-17 02:31:00,113.938,113.962,113.914,113.942,222599999.0
2005-10-17 02:32:00,113.944,113.953,113.934,113.953,217200007.0
2005-10-17 02:33:00,113.953,113.953,113.94,113.948,156900000.0
2005-10-17 02:34:00,113.955,113.962,113.945,113.962,398900006.0
2005-10-17 02:35:00,113.967,113.982,113.963,113.982,316800005.0
2005-10-17 02:36:00,113.992,114.048,113.992,114.048,183700001.0
2005-10-17 02:37:00,114.043,114.043,114.037,114.037,68700001.0
2005-10-17 02:38:00,114.027,114.033,114.013,114.033,178000001.0
2005-10-17 02:39:00,114.025,114.059,114.024,114.024,283199991.0
2005-10-17 02:40:00,114.039,114.04,113.97,114.016,267600009.0
2005-10-17 02:41:00,114.013,114.013,113.977,113.977,241199996.0
2005-10-17 02:42:00,113.975,113.99,113.955,113.955,163600001.0
2005-10-17 02:43:00,113.933,113.933,113.886,113.89,344500005.0
2005-10-17 02:44:00,113.893,113.899,113.858,113.864,226100006.0
2005-10-17 02:45:00,113.863,113.868,113.808,113.811,393600005.0
2005-10-17 02:46:00,113.801,113.826,113.801,113.826,126000001.0
2005-10-17 02:47:00,113.83,113.832,113.814,113.832,374400003.0
2005-10-17 02:48:00,113.834,113.857,113.824,113.855,311900003.0
2005-10-17 02:49:00,113.868,113.88,113.865,113.88,291299991.0
2005-10-17 02:50:00,113.873,113.873,113.85,113.85,234399995.0
2005-10-17 02:51:00,113.85,113.859,113.848,113.85,104200001.0
2005-10-17 02:52:00,113.852,113.852,113.837,113.837,278899997.0
2005-10-17 02:53:00,113.837,113.852,113.83,113.852,185100001.0
2005-10-17 02:54:00,113.854,113.921,113.854,113.921,261299996.0
2005-10-17 02:55:00,113.935,113.94,113.912,113.912,203400003.0
2005-10-17 02:56:00,113.883,113.892,113.874,113.887,107799998.0
2005-10-17 02:57:00,113.883,113.888,113.877,113.877,163799995.0
2005-10-17 02:58:00,113.883,113.885,113.88,113.885,169399996.0
2005-10-17 02:59:00,113.893,113.9,113.886,113.898,303399997.0
2005-10-17 03:00:00,113.895,113.912,113.895,113.911,232599997.0
2005-10-17 03:01:00,113.908,113.908,113.889,113.904,140199996.0
2005-10-17 03:02:00,113.901,113.903,113.897,113.902,155599998.0
2005-10-17 03:03:00,113.892,113.894,113.865,113.87,317799997.0
2005-10-17 03:04:00,113.866,113.876,113.866,113.875,149899997.0
2005-10-17 03:05:00,113.89,113.914,113.867,113.867,210500003.0
2005-10-17 03:06:00,113.858,113.858,113.838,113.845,243800005.0
2005-10-17 03:07:00,113.855,113.882,113.838,113.882,281200002.0
2005-10-17 03:08:00,113.858,113.906,113.858,113.888,274899998.0
2005-10-17 03:09:00,113.883,113.887,113.881,113.887,238399998.0
2005-10-17 03:10:00,113.878,113.893,113.866,113.87,141800000.0
2005-10-17 03:11:00,113.86,113.915,113.846,113.915,158600005.0
2005-10-17 03:12:00,113.93,113.93,113.898,113.898,319700004.0
2005-10-17 03:13:00,113.891,113.891,113.84,113.84,444200006.0
2005-10-17 03:14:00,113.825,113.859,113.822,113.859,102800002.0
2005-10-17 03:15:00,113.884,113.9,113.875,113.9,278900001.0
2005-10-17 03:16:00,113.89,113.893,113.882,113.893,108500001.0
2005-10-17 03:17:00,113.892,113.9,113.886,113.895,146000000.0
2005-10-17 03:18:00,113.902,113.932,113.902,113.921,267300003.0
2005-10-17 03:19:00,113.917,113.925,113.894,113.904,193000001.0
2005-10-17 03:20:00,113.92,113.932,113.918,113.928,219400004.0
2005-10-17 03:21:00,113.933,113.933,113.926,113.931,214500002.0
2005-10-17 03:22:00,113.947,113.96,113.89,113.895,227300003.0
2005-10-17 03:23:00,113.888,113.946,113.885,113.943,233800002.0
2005-10-17 03:24:00,113.893,113.951,113.893,113.903,178699996.0
2005-10-17 03:25:00,113.89,113.89,113.868,113.868,251399994.0
2005-10-17 03:26:00,113.88,113.934,113.878,113.909,248599994.0
2005-10-17 03:27:00,113.879,113.899,113.879,113.896,221400006.0
2005-10-17 03:28:00,113.894,113.894,113.883,113.887,213399995.0
2005-10-17 03:29:00,113.892,113.907,113.883,113.883,280200002.0
2005-10-17 03:30:00,113.883,113.922,113.883,113.907,282400003.0
2005-10-17 03:31:00,113.9,113.92,113.892,113.908,172300001.0
2005-10-17 03:32:00,113.895,113.923,113.895,113.904,228000005.0
2005-10-17 03:33:00,113.903,113.908,113.894,113.9,238600000.0
2005-10-17 03:34:00,113.909,113.937,113.909,113.936,226700001.0
2005-10-17 03:35:00,113.936,113.96,113.936,113.96,111500002.0
2005-10-17 03:36:00,113.964,113.972,113.963,113.967,237499998.0
2005-10-17 03:37:00,113.969,113.991,113.969,113.984,234300001.0
2005-10-17 03:38:00,113.973,113.977,113.96,113.976,107599999.0
2005-10-17 03:39:00,113.97,113.974,113.962,113.974,295200003.0
2005-10-17 03:40:00,113.973,113.974,113.96,113.966,333700003.0
2005-10-17 03:41:00,113.962,113.962,113.946,113.961,296499998.0
2005-10-17 03:42:00,113.965,113.993,113.959,113.959,75600002.0
2005-10-17 03:43:00,113.953,113.958,113.951,113.951,138700000.0
2005-10-17 03:44:00,113.948,113.997,113.948,113.975,282099996.0
2005-10-17 03:45:00,113.977,113.993,113.959,113.964,318600004.0
2005-10-17 03:46:00,113.978,113.992,113.964,113.99,166500001.0
2005-10-17 03:47:00,113.96,113.96,113.945,113.945,221900000.0
2005-10-17 03:48:00,113.983,113.984,113.947,113.95,357500002.0
2005-10-17 03:49:00,113.953,113.966,113.948,113.954,178199994.0
2005-10-17 03:50:00,113.957,113.962,113.955,113.962,205100002.0
2005-10-17 03:51:00,113.967,113.977,113.952,113.964,421600006.0
2005-10-17 03:52:00,113.967,113.972,113.963,113.966,300400004.0
2005-10-17 03:53:00,113.962,113.973,113.962,113.965,188200003.0
2005-10-17 03:54:00,113.978,114.007,113.978,114.007,194199997.0
2005-10-17 03:55:00,114.0,114.0,113.985,113.989,166600003.0
2005-10-17 03:56:00,113.99,113.999,113.986,113.996,253900002.0
2005-10-17 03:57:00,114.007,114.015,113.976,113.982,224999996.0
2005-10-17 03:58:00,113.971,114.009,113.97,114.0,265200002.0
2005-10-17 03:59:00,114.002,114.011,113.986,113.986,379000002.0
2005-10-17 04:00:00,113.98,113.984,113.98,113.98,146500000.0
2005-10-17 04:01:00,113.967,113.972,113.958,113.958,183000004.0
2005-10-17 04:02:00,113.978,113.993,113.961,113.974,320099998.0
2005-10-17 04:03:00,113.949,113.949,113.941,113.941,18400000.0
2005-10-17 04:04:00,113.936,113.942,113.923,113.928,275100003.0
2005-10-17 04:05:00,113.919,113.919,113.889,113.914,248500004.0
2005-10-17 04:06:00,113.942,113.962,113.919,113.952,187700000.0
2005-10-17 04:07:00,113.918,113.918,113.903,113.909,421800006.0
2005-10-17 04:08:00,113.914,113.922,113.901,113.906,362899992.0
2005-10-17 04:09:00,113.906,113.91,113.874,113.874,193600000.0
2005-10-17 04:10:00,113.88,113.905,113.88,113.905,267699996.0
2005-10-17 04:11:00,113.903,113.916,113.903,113.916,114500000.0
2005-10-17 04:12:00,113.92,113.95,113.916,113.95,279099997.0
2005-10-17 04:13:00,113.948,113.952,113.943,113.952,92799997.0
2005-10-17 04:14:00,113.96,113.965,113.938,113.944,240699997.0
2005-10-17 04:15:00,113.92,113.951,113.909,113.93,180900002.0
2005-10-17 04:16:00,113.923,113.953,113.92,113.943,307599999.0
2005-10-17 04:17:00,113.932,113.951,113.91,113.914,324500008.0
2005-10-17 04:18:00,113.91,113.918,113.9,113.908,160200004.0
2005-10-17 04:19:00,113.907,113.91,113.894,113.898,263499998.0
2005-10-17 04:20:00,113.904,113.942,113.904,113.936,271999999.0
2005-10-17 04:21:00,113.919,113.938,113.899,113.908,216800001.0
2005-10-17 04:22:00,113.927,113.944,113.921,113.944,193399998.0
2005-10-17 04:23:00,113.917,113.932,113.912,113.916,296400000.0
2005-10-17 04:24:00,113.907,113.913,113.896,113.898,191700005.0
2005-10-17 04:25:00,113.901,113.944,113.901,113.92,254200001.0
2005-10-17 04:26:00,113.908,113.926,113.896,113.899,216699999.0
2005-10-17 04:27:00,113.895,113.928,113.895,113.895,304299999.0
2005-10-17 04:28:00,113.913,113.931,113.893,113.893,195599999.0
2005-10-17 04:29:00,113.883,113.883,113.872,113.875,375300004.0
2005-10-17 04:30:00,113.89,113.9,113.878,113.878,285500000.0
2005-10-17 04:31:00,113.865,113.865,113.859,113.865,172300002.0
2005-10-17 04:32:00,113.873,113.888,113.845,113.855,183499998.0
2005-10-17 04:33:00,113.83,113.833,113.825,113.833,262800000.0
2005-10-17 04:34:00,113.82,113.88,113.815,113.839,246000004.0
2005-10-17 04:35:00,113.814,113.814,113.802,113.809,343499997.0
2005-10-17 04:36:00,113.792,113.793,113.781,113.793,133600003.0
2005-10-17 04:37:00,113.785,113.785,113.742,113.742,266900005.0
2005-10-17 04:38:00,113.755,113.767,113.746,113.76,200200003.0
2005-10-17 04:39:00,113.762,113.768,113.755,113.766,264899999.0
2005-10-17 04:40:00,113.777,113.778,113.777,113.778,19700000.0
2005-10-17 04:41:00,113.78,113.8,113.773,113.778,212700005.0
2005-10-17 04:42:00,113.785,113.795,113.775,113.775,285800002.0
2005-10-17 04:43:00,113.805,113.815,113.752,113.763,173399996.0
2005-10-17 04:44:00,113.83,113.841,113.772,113.772,181900003.0
2005-10-17 04:45:00,113.763,113.768,113.749,113.765,391200001.0
2005-10-17 04:46:00,113.783,113.815,113.783,113.784,402999996.0
2005-10-17 04:47:00,113.795,113.8,113.778,113.795,183800002.0
2005-10-17 04:48:00,113.815,113.826,113.795,113.825,160900000.0
2005-10-17 04:49:00,113.821,113.832,113.795,113.811,336599998.0
2005-10-17 04:50:00,113.821,113.865,113.816,113.865,270999994.0
2005-10-17 04:51:00,113.827,113.84,113.778,113.819,230100002.0
2005-10-17 04:52:00,113.843,113.843,113.806,113.82,251999998.0
2005-10-17 04:53:00,113.836,113.844,113.836,113.839,108800000.0
2005-10-17 04:54:00,113.848,113.875,113.835,113.853,155299999.0
2005-10-17 04:55:00,113.862,113.876,113.862,113.872,224300004.0
2005-10-17 04:56:00,113.874,113.878,113.863,113.863,312199994.0
2005-10-17 04:57:00,113.862,113.883,113.862,113.876,130200002.0
2005-10-17 04:58:00,113.869,113.872,113.869,113.872,78900002.0
2005-10-17 04:59:00,113.86,113.868,113.85,113.854,378899997.0
2005-10-17 05:00:00,113.851,113.851,113.834,113.842,350100001.0
2005-10-17 05:01:00,113.847,113.876,113.839,113.839,170799996.0
2005-10-17 05:02:00,113.823,113.882,113.823,113.859,383099998.0
2005-10-17 05:03:00,113.855,113.885,113.855,113.883,179599998.0
2005-10-17 05:04:00,113.893,113.903,113.838,113.853,358300003.0
2005-10-17 05:05:00,113.855,113.86,113.848,113.848,256900003.0
2005-10-17 05:06:00,113.851,113.878,113.844,113.866,294999999.0
2005-10-17 05:07:00,113.867,113.867,113.852,113.861,109000002.0
2005-10-17 05:08:00,113.857,113.868,113.834,113.843,263699998.0
2005-10-17 05:09:00,113.835,113.835,113.828,113.835,338800002.0
2005-10-17 05:10:00,113.867,113.873,113.836,113.836,324000003.0
2005-10-17 05:11:00,113.86,113.878,113.843,113.844,138899999.0
2005-10-17 05:12:00,113.84,113.856,113.832,113.839,235199997.0
2005-10-17 05:13:00,113.877,113.877,113.837,113.86,265200001.0
2005-10-17 05:14:00,113.865,113.873,113.843,113.849,119599998.0
2005-10-17 05:15:00,113.846,113.86,113.846,113.858,210200003.0
2005-10-17 05:16:00,113.865,113.877,113.855,113.858,240500005.0
2005-10-17 05:17:00,113.862,113.863,113.85,113.863,157900002.0
2005-10-17 05:18:00,113.87,113.877,113.839,113.877,280100001.0
2005-10-17 05:19:00,113.824,113.887,113.824,113.86,180000002.0
2005-10-17 05:20:00,113.867,113.869,113.858,113.858,319799999.0
2005-10-17 05:21:00,113.868,113.877,113.845,113.859,242799993.0
2005-10-17 05:22:00,113.847,113.879,113.846,113.863,331200002.0
2005-10-17 05:23:00,113.885,113.889,113.846,113.878,140600000.0
2005-10-17 05:24:00,113.866,113.866,113.854,113.854,200300001.0
2005-10-17 05:25:00,113.86,113.878,113.854,113.854,201000002.0
2005-10-17 05:26:00,113.86,113.883,113.844,113.854,259099999.0
2005-10-17 05:27:00,113.865,113.872,113.853,113.861,134100000.0
2005-10-17 05:28:00,113.845,113.886,113.845,113.886,275099999.0
2005-10-17 05:29:00,113.87,113.885,113.835,113.87,223899998.0
2005-10-17 05:30:00,113.865,113.878,113.86,113.878,220900002.0
2005-10-17 05:31:00,113.885,113.889,113.851,113.87,312200001.0
2005-10-17 05:32:00,113.865,113.881,113.848,113.855,240200000.0
2005-10-17 05:33:00,113.848,113.882,113.84,113.882,365899998.0
2005-10-17 05:34:00,113.863,113.886,113.86,113.864,365100002.0
2005-10-17 05:35:00,113.875,113.885,113.843,113.872,145000003.0
2005-10-17 05:36:00,113.85,113.886,113.844,113.885,303200000.0
2005-10-17 05:37:00,113.873,113.882,113.842,113.842,240000007.0
2005-10-17 05:38:00,113.858,113.862,113.853,113.858,137600003.0
2005-10-17 05:39:00,113.867,113.878,113.852,113.865,324799995.0
2005-10-17 05:40:00,113.89,113.891,113.855,113.877,233500004.0
2005-10-17 05:41:00,113.863,113.863,113.852,113.852,375700005.0
2005-10-17 05:42:00,113.862,113.876,113.847,113.847,227700002.0
2005-10-17 05:43:00,113.85,113.885,113.846,113.871,197499999.0
2005-10-17 05:44:00,113.845,113.873,113.841,113.858,189900000.0
2005-10-17 05:45:00,113.85,113.88,113.846,113.873,181399999.0
2005-10-17 05:46:00,113.87,113.874,113.858,113.859,192000001.0
2005-10-17 05:47:00,113.87,113.885,113.849,113.854,228100002.0
2005-10-17 05:48:00,113.865,113.865,113.86,113.865,257400002.0
2005-10-17 05:49:00,113.863,113.875,113.851,113.863,276300004.0
2005-10-17 05:50:00,113.88,113.888,113.856,113.871,257900001.0
2005-10-17 05:51:00,113.872,113.881,113.853,113.854,153700005.0
2005-10-17 05:52:00,113.857,113.876,113.843,113.843,310300003.0
2005-10-17 05:53:00,113.851,113.877,113.838,113.839,109799999.0
2005-10-17 05:54:00,113.867,113.888,113.853,113.858,433599995.0
2005-10-17 05:55:00,113.865,113.873,113.842,113.854,264200003.0
2005-10-17 05:56:00,113.888,113.888,113.834,113.848,339499999.0
2005-10-17 05:57:00,113.852,113.859,113.852,113.858,269000001.0
2005-10-17 05:58:00,113.86,113.872,113.847,113.856,336800002.0
2005-10-17 05:59:00,113.85,113.875,113.846,113.859,305599999.0
2005-10-17 06:00:00,113.85,113.858,113.847,113.855,174699999.0
2005-10-17 06:01:00,113.852,113.883,113.851,113.868,292400000.0
2005-10-17 06:02:00,113.869,113.882,113.869,113.875,265500002.0
2005-10-17 06:03:00,113.877,113.898,113.877,113.896,123700000.0
2005-10-17 06:04:00,113.883,113.923,113.879,113.921,171199998.0
2005-10-17 06:05:00,113.912,113.919,113.898,113.914,240400006.0
2005-10-17 06:06:00,113.91,113.945,113.892,113.937,224200006.0
2005-10-17 06:07:00,113.92,113.935,113.873,113.903,273099995.0
2005-10-17 06:08:00,113.895,113.923,113.884,113.923,240299999.0
2005-10-17 06:09:00,113.913,113.947,113.897,113.935,162700000.0
2005-10-17 06:10:00,113.927,113.938,113.926,113.936,161000002.0
2005-10-17 06:11:00,113.94,113.953,113.882,113.927,221900001.0
2005-10-17 06:12:00,113.935,113.95,113.92,113.931,183700002.0
2005-10-17 06:13:00,113.942,113.958,113.942,113.946,371300004.0
2005-10-17 06:14:00,113.939,113.941,113.932,113.932,121499999.0
2005-10-17 06:15:00,113.965,113.969,113.926,113.953,254100002.0
2005-10-17 06:16:00,113.942,113.942,113.915,113.927,160800003.0
2005-10-17 06:17:00,113.932,113.957,113.931,113.946,306300002.0
2005-10-17 06:18:00,113.944,113.947,113.94,113.941,125399997.0
2005-10-17 06:19:00,113.935,113.957,113.917,113.938,234800000.0
2005-10-17 06:20:00,113.942,113.968,113.933,113.968,260699993.0
2005-10-17 06:21:00,113.935,113.951,113.928,113.945,250299996.0
2005-10-17 06:22:00,113.923,113.923,113.913,113.918,137600000.0
2005-10-17 06:23:00,113.935,113.949,113.926,113.94,139099999.0
2005-10-17 06:24:00,113.938,113.956,113.928,113.931,324300005.0
2005-10-17 06:25:00,113.928,113.941,113.925,113.935,194199996.0
2005-10-17 06:26:00,113.93,113.955,113.925,113.925,352700004.0
2005-10-17 06:27:00,113.928,113.933,113.919,113.928,96700001.0
2005-10-17 06:28:00,113.922,113.948,113.922,113.931,206999996.0
2005-10-17 06:29:00,113.922,113.929,113.917,113.919,354000001.0
2005-10-17 06:30:00,113.932,113.953,113.932,113.943,147599997.0
2005-10-17 06:31:00,113.931,113.94,113.915,113.915,190799999.0
2005-10-17 06:32:00,113.938,113.943,113.923,113.936,257400000.0
2005-10-17 06:33:00,113.937,113.951,113.915,113.917,99900001.0
2005-10-17 06:34:00,113.933,113.953,113.922,113.94,348700004.0
2005-10-17 06:35:00,113.928,113.964,113.919,113.943,205299995.0
2005-10-17 06:36:00,113.927,113.941,113.927,113.941,85199999.0
2005-10-17 06:37:00,113.927,113.961,113.927,113.954,178199997.0
2005-10-17 06:38:00,113.952,113.962,113.952,113.954,111299997.0
2005-10-17 06:39:00,113.952,113.952,113.939,113.94,379800000.0
2005-10-17 06:40:00,113.952,113.967,113.952,113.967,219400002.0
2005-10-17 06:41:00,113.963,113.963,113.95,113.95,131299999.0
2005-10-17 06:42:00,113.946,113.946,113.928,113.938,208299995.0
2005-10-17 06:43:00,113.932,113.975,113.931,113.939,176300000.0
2005-10-17 06:44:00,113.925,113.925,113.918,113.92,71899998.0
2005-10-17 06:45:00,113.91,113.964,113.91,113.917,389299997.0
2005-10-17 06:46:00,113.912,113.973,113.908,113.953,301099997.0
2005-10-17 06:47:00,113.926,113.967,113.926,113.937,139399999.0
2005-10-17 06:48:00,113.947,113.955,113.914,113.914,169000000.0
2005-10-17 06:49:00,113.932,113.965,113.932,113.934,293300006.0
2005-10-17 06:50:00,113.937,113.949,113.924,113.937,117600002.0
2005-10-17 06:51:00,113.923,113.955,113.914,113.931,341700004.0
2005-10-17 06:52:00,113.936,113.951,113.92,113.92,228600000.0
2005-10-17 06:53:00,113.924,113.947,113.924,113.934,230600006.0
2005-10-17 06:54:00,113.935,113.946,113.917,113.922,112400002.0
2005-10-17 06:55:00,113.933,113.96,113.926,113.949,323899994.0
2005-10-17 06:56:00,113.95,113.95,113.912,113.937,219399999.0
2005-10-17 06:57:00,113.935,113.946,113.902,113.92,266600000.0
2005-10-17 06:58:00,113.93,113.942,113.925,113.934,228399996.0
2005-10-17 06:59:00,113.938,113.948,113.919,113.924,217799999.0
2005-10-17 07:00:00,113.918,113.925,113.918,113.925,37500001.0
2005-10-17 07:01:00,113.932,113.948,113.915,113.937,115100000.0
2005-10-17 07:02:00,113.935,113.954,113.935,113.94,227699999.0
2005-10-17 07:03:00,113.92,113.954,113.915,113.928,378299999.0
2005-10-17 07:04:00,113.937,113.944,113.924,113.93,272000007.0
2005-10-17 07:05:00,113.932,113.953,113.92,113.933,223299994.0
2005-10-17 07:06:00,113.926,113.926,113.917,113.92,313700000.0
2005-10-17 07:07:00,113.924,113.924,113.905,113.914,156699997.0
2005-10-17 07:08:00,113.905,113.915,113.897,113.897,184200002.0
2005-10-17 07:09:00,113.918,113.956,113.918,113.927,286700000.0
2005-10-17 07:10:00,113.904,113.935,113.894,113.895,215299999.0
2005-10-17 07:11:00,113.911,113.933,113.888,113.888,321600000.0
2005-10-17 07:12:00,113.89,113.896,113.882,113.89,177199998.0
2005-10-17 07:13:00,113.907,113.922,113.888,113.901,322300002.0
2005-10-17 07:14:00,113.903,113.903,113.885,113.885,75799999.0
2005-10-17 07:15:00,113.882,113.917,113.876,113.9,321800002.0
2005-10-17 07:16:00,113.935,113.935,113.893,113.9,356700002.0
2005-10-17 07:17:00,113.9,113.915,113.896,113.908,185799997.0
2005-10-17 07:18:00,113.91,113.918,113.908,113.918,226900003.0
2005-10-17 07:19:00,113.908,113.948,113.905,113.928,281799998.0
2005-10-17 07:20:00,113.918,113.949,113.91,113.939,379800000.0
2005-10-17 07:21:00,113.933,113.945,113.918,113.929,73000002.0
2005-10-17 07:22:00,113.915,113.949,113.905,113.941,442600000.0
2005-10-17 07:23:00,113.931,113.941,113.91,113.936,227100000.0
2005-10-17 07:24:00,113.928,113.948,113.928,113.945,184400001.0
2005-10-17 07:25:00,113.948,113.971,113.948,113.971,205299999.0
2005-10-17 07:26:00,113.94,113.986,113.928,113.977,169100000.0
2005-10-17 07:27:00,113.977,113.99,113.952,113.98,381899999.0
2005-10-17 07:28:00,113.981,114.024,113.981,114.024,254999997.0
2005-10-17 07:29:00,114.038,114.053,114.038,114.048,141700000.0
2005-10-17 07:30:00,114.04,114.062,114.04,114.062,250800001.0
2005-10-17 07:31:00,114.072,114.072,114.054,114.071,160800001.0
2005-10-17 07:32:00,114.074,114.096,114.074,114.078,418300003.0
2005-10-17 07:33:00,114.06,114.06,114.051,114.057,121400000.0
2005-10-17 07:34:00,114.055,114.069,114.055,114.065,186900001.0
2005-10-17 07:35:00,114.052,114.054,114.045,114.048,243299999.0
2005-10-17 07:36:00,114.065,114.072,114.049,114.056,162699996.0
2005-10-17 07:37:00,114.085,114.086,114.045,114.052,198300003.0
2005-10-17 07:38:00,114.048,114.053,114.04,114.053,154300000.0
2005-10-17 07:39:00,114.045,114.058,114.045,114.055,329399994.0
2005-10-17 07:40:00,114.053,114.077,114.044,114.054,255400007.0
2005-10-17 07:41:00,114.062,114.086,114.062,114.085,206399999.0
2005-10-17 07:42:00,114.083,114.083,114.065,114.065,180399999.0
2005-10-17 07:43:00,114.085,114.092,114.078,114.078,146400003.0
2005-10-17 07:44:00,114.06,114.063,114.05,114.053,333800010.0
2005-10-17 07:45:00,114.059,114.086,114.059,114.086,169000004.0
2005-10-17 07:46:00,114.071,114.115,114.07,114.098,243700000.0
2005-10-17 07:47:00,114.095,114.114,114.092,114.092,189999999.0
2005-10-17 07:48:00,114.097,114.116,114.097,114.104,291499999.0
2005-10-17 07:49:00,114.108,114.109,114.104,114.108,154600001.0
2005-10-17 07:50:00,114.104,114.118,114.104,114.11,234500000.0
2005-10-17 07:51:00,114.113,114.122,114.103,114.122,197700004.0
2005-10-17 07:52:00,114.13,114.14,114.109,114.124,87300000.0
2005-10-17 07:53:00,114.125,114.135,114.108,114.131,207100003.0
2005-10-17 07:54:00,114.126,114.148,114.117,114.13,138000001.0
2005-10-17 07:55:00,114.123,114.135,114.119,114.128,251000003.0
2005-10-17 07:56:00,114.139,114.143,114.127,114.127,193000000.0
2005-10-17 07:57:00,114.135,114.141,114.126,114.135,288100002.0
2005-10-17 07:58:00,114.142,114.157,114.132,114.142,321000004.0
2005-10-17 07:59:00,114.13,114.13,114.118,114.127,201699999.0
2005-10-17 08:00:00,114.134,114.136,114.134,114.136,80399997.0
2005-10-17 08:01:00,114.143,114.161,114.143,114.158,333899999.0
2005-10-17 08:02:00,114.162,114.162,114.15,114.15,243799999.0
2005-10-17 08:03:00,114.147,114.155,114.146,114.155,209800005.0
2005-10-17 08:04:00,114.148,114.148,114.125,114.13,211500001.0
2005-10-17 08:05:00,114.136,114.136,114.117,114.117,226499996.0
2005-10-17 08:06:00,114.116,114.157,114.116,114.147,267499998.0
2005-10-17 08:07:00,114.144,114.158,114.109,114.109,256600004.0
2005-10-17 08:08:00,114.113,114.157,114.11,114.126,243699998.0
2005-10-17 08:09:00,114.098,114.099,114.085,114.09,349200003.0
2005-10-17 08:10:00,114.077,114.078,114.07,114.078,229200001.0
2005-10-17 08:11:00,114.147,114.154,114.09,114.09,278300006.0
2005-10-17 08:12:00,114.086,114.16,114.086,114.089,235500001.0
2005-10-17 08:13:00,114.07,114.101,114.07,114.101,239899998.0
2005-10-17 08:14:00,114.098,114.115,114.095,114.115,171599999.0
2005-10-17 08:15:00,114.125,114.129,114.116,114.116,242300003.0
2005-10-17 08:16:00,114.116,114.121,114.11,114.111,211299996.0
2005-10-17 08:17:00,114.11,114.117,114.109,114.109,244799994.0
2005-10-17 08:18:00,114.1,114.145,114.091,114.131,183299996.0
2005-10-17 08:19:00,114.125,114.139,114.125,114.136,141900002.0
2005-10-17 08:20:00,114.132,114.133,114.124,114.128,337100003.0
2005-10-17 08:21:00,114.129,114.134,114.123,114.134,298100004.0
2005-10-17 08:22:00,114.135,114.135,114.122,114.124,136699999.0
2005-10-17 08:23:00,114.124,114.131,114.124,114.131,53300000.0
2005-10-17 08:24:00,114.133,114.133,114.121,114.129,338599998.0
2005-10-17 08:25:00,114.144,114.177,114.144,114.16,362000004.0
2005-10-17 08:26:00,114.161,114.172,114.161,114.17,91199999.0
2005-10-17 08:27:00,114.173,114.182,114.164,114.182,333699995.0
2005-10-17 08:28:00,114.173,114.173,114.165,114.17,121799999.0
2005-10-17 08:29:00,114.18,114.205,114.18,114.205,126400000.0
2005-10-17 08:30:00,114.202,114.205,114.193,114.202,122100001.0
2005-10-17 08:31:00,114.208,114.214,114.206,114.21,292699998.0
2005-10-17 08:32:00,114.21,114.241,114.186,114.238,250600006.0
2005-10-17 08:33:00,114.245,114.246,114.234,114.245,300699997.0
2005-10-17 08:34:00,114.262,114.263,114.208,114.24,185900003.0
2005-10-17 08:35:00,114.26,114.265,114.237,114.249,196799996.0
2005-10-17 08:36:00,114.248,114.252,114.242,114.242,189000000.0
2005-10-17 08:37:00,114.243,114.249,114.234,114.242,367699999.0
2005-10-17 08:38:00,114.243,114.244,114.223,114.223,127800003.0
2005-10-17 08:39:00,114.212,114.213,114.205,114.205,125100000.0
2005-10-17 08:40:00,114.217,114.233,114.202,114.215,436699997.0
2005-10-17 08:41:00,114.213,114.213,114.187,114.205,278499996.0
2005-10-17 08:42:00,114.215,114.219,114.196,114.203,239199996.0
2005-10-17 08:43:00,114.215,114.221,114.207,114.221,161600004.0
2005-10-17 08:44:00,114.218,114.224,114.216,114.22,252200006.0
2005-10-17 08:45:00,114.225,114.233,114.171,114.218,396400000.0
2005-10-17 08:46:00,114.222,114.222,114.22,114.22,201500002.0
2005-10-17 08:47:00,114.237,114.244,114.176,114.222,183699998.0
2005-10-17 08:48:00,114.215,114.251,114.209,114.251,371500000.0
2005-10-17 08:49:00,114.232,114.255,114.226,114.246,206400003.0
2005-10-17 08:50:00,114.22,114.244,114.213,114.226,229899998.0
2005-10-17 08:51:00,114.22,114.225,114.215,114.22,196699996.0
2005-10-17 08:52:00,114.223,114.223,114.212,114.22,306200003.0
2005-10-17 08:53:00,114.213,114.224,114.21,114.21,130600002.0
2005-10-17 08:54:00,114.247,114.248,114.202,114.212,330600006.0
2005-10-17 08:55:00,114.197,114.198,114.182,114.187,182199996.0
2005-10-17 08:56:00,114.192,114.193,114.187,114.187,113200000.0
2005-10-17 08:57:00,114.189,114.193,114.18,114.18,252499998.0
2005-10-17 08:58:00,114.177,114.178,114.162,114.165,235100002.0
2005-10-17 08:59:00,114.17,114.198,114.17,114.198,346100000.0
2005-10-17 09:00:00,114.205,114.207,114.195,114.195,502000000.0
2005-10-17 09:01:00,114.208,114.211,114.207,114.207,196300000.0
2005-10-17 09:02:00,114.205,114.21,114.193,114.193,191500002.0
2005-10-17 09:03:00,114.2,114.207,114.193,114.193,145900002.0
2005-10-17 09:04:00,114.185,114.202,114.167,114.18,235000000.0
2005-10-17 09:05:00,114.182,114.198,114.182,114.196,134800003.0
2005-10-17 09:06:00,114.18,114.2,114.172,114.188,199300005.0
2005-10-17 09:07:00,114.173,114.194,114.157,114.171,243100000.0
2005-10-17 09:08:00,114.163,114.176,114.163,114.174,367599996.0
2005-10-17 09:09:00,114.18,114.211,114.18,114.211,263800000.0
2005-10-17 09:10:00,114.207,114.222,114.2,114.2,431000006.0
2005-10-17 09:11:00,114.196,114.196,114.186,114.19,250200007.0
2005-10-17 09:12:00,114.195,114.233,114.195,114.201,446099999.0
2005-10-17 09:13:00,114.196,114.196,114.181,114.183,247000002.0
2005-10-17 09:14:00,114.183,114.193,114.176,114.187,190799997.0
2005-10-17 09:15:00,114.197,114.197,114.188,114.195,174400002.0
2005-10-17 09:16:00,114.183,114.192,114.182,114.188,88800002.0
2005-10-17 09:17:00,114.19,114.199,114.19,114.197,196200002.0
2005-10-17 09:18:00,114.197,114.205,114.193,114.199,159600004.0
2005-10-17 09:19:00,114.198,114.202,114.19,114.198,157900001.0
2005-10-17 09:20:00,114.197,114.199,114.187,114.19,298700006.0
2005-10-17 09:21:00,114.197,114.207,114.194,114.194,232800001.0
2005-10-17 09:22:00,114.195,114.203,114.191,114.203,89800000.0
2005-10-17 09:23:00,114.207,114.213,114.2,114.2,253199998.0
2005-10-17 09:24:00,114.206,114.223,114.206,114.221,207000001.0
2005-10-17 09:25:00,114.203,114.216,114.188,114.189,264000004.0
2005-10-17 09:26:00,114.192,114.192,114.181,114.183,291699996.0
2005-10-17 09:27:00,114.19,114.195,114.188,114.19,214999999.0
2005-10-17 09:28:00,114.19,114.201,114.19,114.191,158699996.0
2005-10-17 09:29:00,114.188,114.195,114.187,114.19,118700002.0
2005-10-17 09:30:00,114.197,114.215,114.197,114.215,277199999.0
2005-10-17 09:31:00,114.22,114.22,114.209,114.215,259900002.0
2005-10-17 09:32:00,114.215,114.221,114.213,114.217,143500000.0
2005-10-17 09:33:00,114.215,114.24,114.215,114.236,232600005.0
2005-10-17 09:34:00,114.235,114.26,114.235,114.26,87000000.0
2005-10-17 09:35:00,114.265,114.265,114.253,114.256,257299993.0
2005-10-17 09:36:00,114.259,114.27,114.259,114.268,169899998.0
2005-10-17 09:37:00,114.263,114.263,114.256,114.257,296899998.0
2005-10-17 09:38:00,114.245,114.259,114.227,114.246,342100004.0
2005-10-17 09:39:00,114.231,114.273,114.223,114.248,174899999.0
2005-10-17 09:40:00,114.246,114.253,114.242,114.253,301499997.0
2005-10-17 09:41:00,114.26,114.27,114.227,114.248,129700002.0
2005-10-17 09:42:00,114.262,114.262,114.25,114.25,174599999.0
2005-10-17 09:43:00,114.265,114.27,114.244,114.249,170900000.0
2005-10-17 09:44:00,114.262,114.271,114.247,114.251,308299995.0
2005-10-17 09:45:00,114.243,114.247,114.24,114.247,90200001.0
2005-10-17 09:46:00,114.245,114.245,114.24,114.243,115600000.0
2005-10-17 09:47:00,114.245,114.253,114.245,114.253,204400001.0
2005-10-17 09:48:00,114.247,114.255,114.246,114.249,281299996.0
2005-10-17 09:49:00,114.25,114.277,114.249,114.25,370300005.0
2005-10-17 09:50:00,114.24,114.243,114.232,114.243,109100002.0
2005-10-17 09:51:00,114.24,114.245,114.237,114.245,182200006.0
2005-10-17 09:52:00,114.24,114.245,114.235,114.245,192799997.0
2005-10-17 09:53:00,114.245,114.245,114.24,114.24,115100002.0
2005-10-17 09:54:00,114.237,114.243,114.235,114.235,66700001.0
2005-10-17 09:55:00,114.249,114.249,114.246,114.246,97000000.0
2005-10-17 09:56:00,114.255,114.262,114.255,114.257,208799995.0
2005-10-17 09:57:00,114.24,114.268,114.23,114.263,161399998.0
2005-10-17 09:58:00,114.265,114.269,114.231,114.258,176200001.0
2005-10-17 09:59:00,114.246,114.252,114.239,114.242,205800004.0
2005-10-17 10:00:00,114.24,114.245,114.237,114.237,386300007.0
2005-10-17 10:01:00,114.245,114.245,114.237,114.242,22200000.0
2005-10-17 10:02:00,114.245,114.245,114.24,114.245,121399999.0
2005-10-17 10:03:00,114.24,114.266,114.232,114.248,107000001.0
2005-10-17 10:04:00,114.238,114.24,114.233,114.233,126600003.0
2005-10-17 10:05:00,114.24,114.248,114.237,114.238,143499999.0
2005-10-17 10:06:00,114.25,114.253,114.229,114.237,281900003.0
2005-10-17 10:07:00,114.235,114.244,114.231,114.243,261400003.0
2005-10-17 10:08:00,114.235,114.236,114.225,114.228,310700003.0
2005-10-17 10:09:00,114.234,114.258,114.228,114.256,99200000.0
2005-10-17 10:10:00,114.264,114.272,114.26,114.262,245099995.0
2005-10-17 10:11:00,114.273,114.287,114.273,114.285,102200002.0
2005-10-17 10:12:00,114.294,114.31,114.293,114.293,254700005.0
2005-10-17 10:13:00,114.292,114.303,114.292,114.296,300499991.0
2005-10-17 10:14:00,114.291,114.301,114.285,114.296,230700004.0
2005-10-17 10:15:00,114.305,114.305,114.297,114.303,461800001.0
2005-10-17 10:16:00,114.292,114.338,114.282,114.338,191700001.0
2005-10-17 10:17:00,114.342,114.347,114.335,114.345,253399997.0
2005-10-17 10:18:00,114.344,114.344,114.326,114.33,391600002.0
2005-10-17 10:19:00,114.33,114.343,114.33,114.334,285100003.0
2005-10-17 10:20:00,114.35,114.371,114.35,114.371,383600002.0
2005-10-17 10:21:00,114.375,114.38,114.368,114.373,227900007.0
2005-10-17 10:22:00,114.38,114.38,114.367,114.378,353100000.0
2005-10-17 10:23:00,114.38,114.386,114.376,114.38,145500001.0
2005-10-17 10:24:00,114.363,114.38,114.343,114.347,200500000.0
2005-10-17 10:25:00,114.34,114.351,114.34,114.347,366900008.0
2005-10-17 10:26:00,114.346,114.35,114.341,114.347,171999998.0
2005-10-17 10:27:00,114.35,114.372,114.345,114.355,165600000.0
2005-10-17 10:28:00,114.367,114.374,114.344,114.344,277300001.0
2005-10-17 10:29:00,114.343,114.35,114.332,114.332,270699999.0
2005-10-17 10:30:00,114.332,114.348,114.326,114.34,213099999.0
2005-10-17 10:31:00,114.342,114.343,114.333,114.343,179799997.0
2005-10-17 10:32:00,114.343,114.35,114.339,114.339,197199998.0
2005-10-17 10:33:00,114.328,114.344,114.328,114.34,263100008.0
2005-10-17 10:34:00,114.343,114.375,114.343,114.375,394399993.0
2005-10-17 10:35:00,114.378,114.38,114.366,114.369,172100001.0
2005-10-17 10:36:00,114.367,114.375,114.367,114.374,150499998.0
2005-10-17 10:37:00,114.388,114.388,114.381,114.383,258300004.0
2005-10-17 10:38:00,114.39,114.416,114.39,114.413,198600000.0
2005-10-17 10:39:00,114.412,114.412,114.401,114.412,167500000.0
2005-10-17 10:40:00,114.41,114.41,114.395,114.395,100500001.0
2005-10-17 10:41:00,114.413,114.425,114.381,114.395,386700001.0
2005-10-17 10:42:00,114.402,114.402,114.382,114.388,148200000.0
2005-10-17 10:43:00,114.381,114.381,114.365,114.365,156900000.0
2005-10-17 10:44:00,114.363,114.374,114.362,114.362,154700000.0
2005-10-17 10:45:00,114.365,114.392,114.356,114.381,124700000.0
2005-10-17 10:46:00,114.373,114.379,114.366,114.37,217500002.0
2005-10-17 10:47:00,114.378,114.392,114.377,114.382,187599999.0
2005-10-17 10:48:00,114.392,114.407,114.392,114.4,341099993.0
2005-10-17 10:49:00,114.4,114.412,114.4,114.412,305100006.0
2005-10-17 10:50:00,114.418,114.425,114.414,114.42,262200000.0
2005-10-17 10:51:00,114.425,114.43,114.418,114.43,245200002.0
2005-10-17 10:52:00,114.431,114.431,114.411,114.413,202899995.0
2005-10-17 10:53:00,114.414,114.431,114.414,114.423,415399996.0
2005-10-17 10:54:00,114.425,114.445,114.425,114.433,287299996.0
2005-10-17 10:55:00,114.437,114.44,114.424,114.427,397899997.0
2005-10-17 10:56:00,114.427,114.428,114.415,114.428,116599999.0
2005-10-17 10:57:00,114.432,114.44,114.429,114.429,339000000.0
2005-10-17 10:58:00,114.425,114.425,114.4,114.406,82500000.0
2005-10-17 10:59:00,114.417,114.418,114.406,114.406,213699998.0
2005-10-17 11:00:00,114.416,114.43,114.416,114.428,296899998.0
2005-10-17 11:01:00,114.432,114.433,114.426,114.427,262800003.0
2005-10-17 11:02:00,114.431,114.48,114.431,114.48,143399998.0
2005-10-17 11:03:00,114.48,114.482,114.466,114.482,270500000.0
2005-10-17 11:04:00,114.481,114.481,114.45,114.453,200699999.0
2005-10-17 11:05:00,114.448,114.467,114.448,114.465,290600000.0
2005-10-17 11:06:00,114.47,114.47,114.45,114.452,140800000.0
2005-10-17 11:07:00,114.442,114.446,114.434,114.434,159899999.0
2005-10-17 11:08:00,114.465,114.468,114.416,114.438,194500003.0
2005-10-17 11:09:00,114.45,114.457,114.447,114.451,237599999.0
2005-10-17 11:10:00,114.465,114.495,114.465,114.495,84899998.0
2005-10-17 11:11:00,114.495,114.495,114.49,114.495,351700005.0
2005-10-17 11:12:00,114.495,114.498,114.485,114.495,399399999.0
2005-10-17 11:13:00,114.48,114.48,114.454,114.46,142099998.0
2005-10-17 11:14:00,114.465,114.5,114.465,114.5,349800004.0
2005-10-17 11:15:00,114.498,114.501,114.484,114.488,170899998.0
2005-10-17 11:16:00,114.477,114.485,114.477,114.478,141599998.0
2005-10-17 11:17:00,114.483,114.483,114.473,114.477,215499999.0
2005-10-17 11:18:00,114.476,114.483,114.473,114.483,212499999.0
2005-10-17 11:19:00,114.476,114.482,114.472,114.472,293700001.0
2005-10-17 11:20:00,114.472,114.472,114.457,114.46,310999996.0
2005-10-17 11:21:00,114.453,114.453,114.443,114.443,174799999.0
2005-10-17 11:22:00,114.45,114.455,114.445,114.45,264999996.0
2005-10-17 11:23:00,114.461,114.461,114.442,114.442,137200001.0
2005-10-17 11:24:00,114.432,114.44,114.431,114.431,166100001.0
2005-10-17 11:25:00,114.428,114.435,114.426,114.435,298299998.0
2005-10-17 11:26:00,114.451,114.47,114.451,114.454,168999999.0
2005-10-17 11:27:00,114.443,114.486,114.44,114.457,285400004.0
2005-10-17 11:28:00,114.458,114.46,114.443,114.443,157800001.0
2005-10-17 11:29:00,114.453,114.461,114.453,114.454,213099995.0
2005-10-17 11:30:00,114.459,114.463,114.452,114.452,348099995.0
2005-10-17 11:31:00,114.457,114.463,114.457,114.463,68300001.0
2005-10-17 11:32:00,114.462,114.462,114.449,114.458,206999999.0
2005-10-17 11:33:00,114.465,114.465,114.447,114.448,150999999.0
2005-10-17 11:34:00,114.45,114.462,114.45,114.458,161100002.0
2005-10-17 11:35:00,114.46,114.466,114.46,114.465,165599999.0
2005-10-17 11:36:00,114.464,114.473,114.464,114.473,136300001.0
2005-10-17 11:37:00,114.473,114.473,114.458,114.473,87299999.0
2005-10-17 11:38:00,114.47,114.47,114.453,114.458,208999997.0
2005-10-17 11:39:00,114.464,114.466,114.455,114.466,167700001.0
2005-10-17 11:40:00,114.466,114.466,114.457,114.458,386500000.0
2005-10-17 11:41:00,114.472,114.475,114.463,114.475,247100000.0
2005-10-17 11:42:00,114.482,114.489,114.464,114.472,136800004.0
2005-10-17 11:43:00,114.475,114.494,114.469,114.484,272700001.0
2005-10-17 11:44:00,114.515,114.556,114.515,114.549,161100003.0
2005-10-17 11:45:00,114.553,114.553,114.536,114.541,235900002.0
2005-10-17 11:46:00,114.535,114.535,114.528,114.535,241099999.0
2005-10-17 11:47:00,114.528,114.528,114.518,114.522,147000002.0
2005-10-17 11:48:00,114.533,114.543,114.52,114.543,218400002.0
2005-10-17 11:49:00,114.553,114.573,114.543,114.573,169700000.0
2005-10-17 11:50:00,114.583,114.609,114.583,114.599,301900007.0
2005-10-17 11:51:00,114.592,114.632,114.592,114.618,397499998.0
2005-10-17 11:52:00,114.633,114.633,114.615,114.623,231600005.0
2005-10-17 11:53:00,114.625,114.636,114.623,114.623,300299998.0
2005-10-17 11:54:00,114.623,114.633,114.613,114.627,291100005.0
2005-10-17 11:55:00,114.624,114.64,114.618,114.64,285999999.0
2005-10-17 11:56:00,114.638,114.648,114.628,114.641,239600003.0
2005-10-17 11:57:00,114.638,114.64,114.623,114.623,191099996.0
2005-10-17 11:58:00,114.628,114.639,114.628,114.636,142599998.0
2005-10-17 11:59:00,114.632,114.637,114.629,114.63,280999999.0
2005-10-17 12:00:00,114.627,114.63,114.622,114.622,125000000.0
2005-10-17 12:01:00,114.625,114.625,114.617,114.617,227300001.0
2005-10-17 12:02:00,114.616,114.617,114.603,114.603,109600000.0
2005-10-17 12:03:00,114.606,114.606,114.579,114.579,222000004.0
2005-10-17 12:04:00,114.583,114.589,114.576,114.578,155200001.0
2005-10-17 12:05:00,114.587,114.605,114.587,114.604,281000003.0
2005-10-17 12:06:00,114.602,114.612,114.602,114.608,317399995.0
2005-10-17 12:07:00,114.618,114.641,114.614,114.641,197399998.0
2005-10-17 12:08:00,114.654,114.672,114.654,114.671,112100000.0
2005-10-17 12:09:00,114.669,114.676,114.661,114.67,369200002.0
2005-10-17 12:10:00,114.667,114.667,114.655,114.655,79900001.0
2005-10-17 12:11:00,114.658,114.665,114.656,114.66,327700002.0
2005-10-17 12:12:00,114.666,114.666,114.648,114.656,168399997.0
2005-10-17 12:13:00,114.654,114.654,114.644,114.647,138299997.0
2005-10-17 12:14:00,114.647,114.654,114.641,114.641,374500005.0
2005-10-17 12:15:00,114.646,114.652,114.645,114.648,127599999.0
2005-10-17 12:16:00,114.647,114.661,114.647,114.656,267199999.0
2005-10-17 12:17:00,114.658,114.669,114.657,114.665,363300008.0
2005-10-17 12:18:00,114.656,114.659,114.656,114.659,122800004.0
2005-10-17 12:19:00,114.652,114.681,114.652,114.681,305099997.0
2005-10-17 12:20:00,114.679,114.679,114.67,114.679,108999999.0
2005-10-17 12:21:00,114.683,114.683,114.666,114.667,258500006.0
2005-10-17 12:22:00,114.66,114.66,114.646,114.648,120000000.0
2005-10-17 12:23:00,114.639,114.649,114.638,114.638,176100003.0
2005-10-17 12:24:00,114.643,114.648,114.64,114.645,238499997.0
2005-10-17 12:25:00,114.641,114.669,114.641,114.669,375600002.0
2005-10-17 12:26:00,114.672,114.681,114.665,114.681,226099999.0
2005-10-17 12:27:00,114.685,114.711,114.676,114.711,277200002.0
2005-10-17 12:28:00,114.724,114.748,114.724,114.744,114800000.0
2005-10-17 12:29:00,114.748,114.753,114.748,114.75,221800000.0
2005-10-17 12:30:00,114.75,114.755,114.745,114.748,178500002.0
2005-10-17 12:31:00,114.763,114.78,114.763,114.78,114099999.0
2005-10-17 12:32:00,114.792,114.807,114.792,114.795,198599997.0
2005-10-17 12:33:00,114.809,114.819,114.807,114.811,60700000.0
2005-10-17 12:34:00,114.807,114.81,114.796,114.796,163299999.0
2005-10-17 12:35:00,114.78,114.78,114.765,114.775,260300003.0
2005-10-17 12:36:00,114.774,114.778,114.765,114.765,263000001.0
2005-10-17 12:37:00,114.767,114.793,114.767,114.789,165400002.0
2005-10-17 12:38:00,114.787,114.787,114.765,114.765,104300000.0
2005-10-17 12:39:00,114.765,114.765,114.757,114.76,177299999.0
2005-10-17 12:40:00,114.765,114.765,114.762,114.762,84400002.0
2005-10-17 12:41:00,114.757,114.757,114.731,114.731,237700001.0
2005-10-17 12:42:00,114.738,114.738,114.722,114.735,41700000.0
2005-10-17 12:43:00,114.732,114.735,114.723,114.735,134100001.0
2005-10-17 12:44:00,114.745,114.753,114.734,114.734,293899997.0
2005-10-17 12:45:00,114.748,114.756,114.746,114.749,401600000.0
2005-10-17 12:46:00,114.745,114.745,114.737,114.74,392299996.0
2005-10-17 12:47:00,114.747,114.753,114.739,114.75,199599996.0
2005-10-17 12:48:00,114.747,114.762,114.743,114.762,93200002.0
2005-10-17 12:49:00,114.762,114.762,114.751,114.751,360800001.0
2005-10-17 12:50:00,114.747,114.762,114.747,114.75,171999998.0
2005-10-17 12:51:00,114.758,114.769,114.757,114.769,230399999.0
2005-10-17 12:52:00,114.77,114.771,114.768,114.768,138099996.0
2005-10-17 12:53:00,114.753,114.753,114.738,114.744,180100000.0
2005-10-17 12:54:00,114.73,114.73,114.725,114.725,20200000.0
2005-10-17 12:55:00,114.732,114.751,114.706,114.716,232499996.0
2005-10-17 12:56:00,114.72,114.72,114.701,114.701,144799999.0
2005-10-17 12:57:00,114.69,114.693,114.683,114.683,189100003.0
2005-10-17 12:58:00,114.685,114.695,114.673,114.68,304199997.0
2005-10-17 12:59:00,114.688,114.74,114.688,114.74,354599994.0
2005-10-17 13:00:00,114.748,114.748,114.7,114.7,149299999.0
2005-10-17 13:01:00,114.684,114.707,114.684,114.7,147000004.0
2005-10-17 13:02:00,114.702,114.71,114.702,114.702,176000002.0
2005-10-17 13:03:00,114.704,114.721,114.704,114.721,40900000.0
2005-10-17 13:04:00,114.717,114.723,114.712,114.712,135500001.0
2005-10-17 13:05:00,114.709,114.714,114.693,114.693,331599997.0
2005-10-17 13:06:00,114.697,114.698,114.695,114.697,278900003.0
2005-10-17 13:07:00,114.691,114.691,114.668,114.669,205299997.0
2005-10-17 13:08:00,114.668,114.668,114.665,114.665,27200001.0
2005-10-17 13:09:00,114.665,114.698,114.645,114.683,269300002.0
2005-10-17 13:10:00,114.683,114.683,114.67,114.682,195000003.0
2005-10-17 13:11:00,114.675,114.675,114.662,114.675,189300000.0
2005-10-17 13:12:00,114.673,114.68,114.671,114.671,163399998.0
2005-10-17 13:13:00,114.678,114.695,114.678,114.69,153400001.0
2005-10-17 13:14:00,114.699,114.709,114.695,114.7,237400001.0
2005-10-17 13:15:00,114.703,114.73,114.703,114.73,179900004.0
2005-10-17 13:16:00,114.723,114.725,114.716,114.72,226300007.0
2005-10-17 13:17:00,114.703,114.729,114.695,114.716,192799995.0
2005-10-17 13:18:00,114.712,114.717,114.706,114.712,198399998.0
2005-10-17 13:19:00,114.709,114.71,114.7,114.7,99200001.0
2005-10-17 13:20:00,114.7,114.704,114.69,114.69,254800004.0
2005-10-17 13:21:00,114.699,114.703,114.693,114.697,95300000.0
2005-10-17 13:22:00,114.693,114.702,114.689,114.701,263399996.0
2005-10-17 13:23:00,114.702,114.712,114.697,114.704,312400000.0
2005-10-17 13:24:00,114.71,114.722,114.704,114.704,261600003.0
2005-10-17 13:25:00,114.703,114.705,114.697,114.705,154699997.0
2005-10-17 13:26:00,114.7,114.705,114.7,114.705,109700003.0
2005-10-17 13:27:00,114.706,114.706,114.648,114.685,202499998.0
2005-10-17 13:28:00,114.697,114.711,114.69,114.69,304800004.0
2005-10-17 13:29:00,114.702,114.708,114.681,114.694,182800002.0
2005-10-17 13:30:00,114.694,114.694,114.684,114.686,333200007.0
2005-10-17 13:31:00,114.683,114.683,114.669,114.67,218499999.0
2005-10-17 13:32:00,114.678,114.687,114.678,114.685,304200004.0
2005-10-17 13:33:00,114.73,114.732,114.685,114.705,341400004.0
2005-10-17 13:34:00,114.69,114.695,114.69,114.695,231500000.0
2005-10-17 13:35:00,114.693,114.706,114.685,114.685,418300005.0
2005-10-17 13:36:00,114.681,114.72,114.678,114.72,255799993.0
2005-10-17 13:37:00,114.697,114.697,114.688,114.695,174400003.0
2005-10-17 13:38:00,114.697,114.717,114.693,114.693,228799997.0
2005-10-17 13:39:00,114.706,114.716,114.706,114.706,130200000.0
2005-10-17 13:40:00,114.705,114.705,114.697,114.705,441799999.0
2005-10-17 13:41:00,114.704,114.733,114.704,114.733,160300000.0
2005-10-17 13:42:00,114.73,114.735,114.712,114.712,187500000.0
2005-10-17 13:43:00,114.705,114.705,114.697,114.705,97100000.0
2005-10-17 13:44:00,114.705,114.705,114.7,114.7,517999991.0
2005-10-17 13:45:00,114.7,114.705,114.697,114.7,231599994.0
2005-10-17 13:46:00,114.7,114.711,114.7,114.706,328099997.0
2005-10-17 13:47:00,114.717,114.722,114.709,114.717,326100002.0
2005-10-17 13:48:00,114.705,114.708,114.7,114.705,288699999.0
2005-10-17 13:49:00,114.705,114.705,114.695,114.7,229699996.0
2005-10-17 13:50:00,114.705,114.707,114.697,114.697,442799992.0
2005-10-17 13:51:00,114.7,114.705,114.7,114.705,252300000.0
2005-10-17 13:52:00,114.7,114.715,114.697,114.715,213699999.0
2005-10-17 13:53:00,114.72,114.731,114.717,114.717,218200001.0
2005-10-17 13:54:00,114.722,114.752,114.722,114.752,173100004.0
2005-10-17 13:55:00,114.765,114.784,114.765,114.777,169800001.0
2005-10-17 13:56:00,114.771,114.774,114.764,114.767,284800004.0
2005-10-17 13:57:00,114.76,114.76,114.733,114.733,210600003.0
2005-10-17 13:58:00,114.729,114.729,114.715,114.725,328199994.0
2005-10-17 13:59:00,114.726,114.732,114.717,114.717,173600001.0
2005-10-17 14:00:00,114.721,114.743,114.721,114.743,278000003.0
2005-10-17 14:01:00,114.739,114.741,114.726,114.733,306400002.0
2005-10-17 14:02:00,114.74,114.74,114.732,114.732,283599995.0
2005-10-17 14:03:00,114.734,114.744,114.728,114.728,230900001.0
2005-10-17 14:04:00,114.75,114.76,114.721,114.742,247200001.0
2005-10-17 14:05:00,114.752,114.761,114.75,114.751,136900002.0
2005-10-17 14:06:00,114.758,114.761,114.754,114.756,173499998.0
2005-10-17 14:07:00,114.758,114.765,114.756,114.76,168999997.0
2005-10-17 14:08:00,114.76,114.766,114.752,114.757,130899999.0
2005-10-17 14:09:00,114.75,114.767,114.75,114.76,199600003.0
2005-10-17 14:10:00,114.768,114.771,114.762,114.762,86399997.0
2005-10-17 14:11:00,114.76,114.763,114.76,114.76,314900002.0
2005-10-17 14:12:00,114.757,114.766,114.752,114.752,236500000.0
2005-10-17 14:13:00,114.75,114.766,114.75,114.758,115199999.0
2005-10-17 14:14:00,114.764,114.764,114.75,114.75,268700006.0
2005-10-17 14:15:00,114.757,114.771,114.757,114.76,176099999.0
2005-10-17 14:16:00,114.755,114.766,114.755,114.758,351299998.0
2005-10-17 14:17:00,114.75,114.75,114.743,114.747,265500005.0
2005-10-17 14:18:00,114.736,114.737,114.725,114.73,336699999.0
2005-10-17 14:19:00,114.725,114.725,114.718,114.723,152800003.0
2005-10-17 14:20:00,114.728,114.733,114.726,114.729,110000001.0
2005-10-17 14:21:00,114.732,114.732,114.724,114.728,152099997.0
2005-10-17 14:22:00,114.735,114.737,114.724,114.734,170600002.0
2005-10-17 14:23:00,114.747,114.754,114.747,114.751,344600003.0
2005-10-17 14:24:00,114.758,114.768,114.755,114.755,351499996.0
2005-10-17 14:25:00,114.758,114.765,114.758,114.758,239299998.0
2005-10-17 14:26:00,114.751,114.769,114.751,114.764,136700002.0
2005-10-17 14:27:00,114.767,114.794,114.767,114.791,98499999.0
2005-10-17 14:28:00,114.796,114.82,114.796,114.815,319900004.0
2005-10-17 14:29:00,114.818,114.826,114.796,114.813,361699997.0
2005-10-17 14:30:00,114.815,114.819,114.777,114.817,173300002.0
2005-10-17 14:31:00,114.835,114.842,114.83,114.839,245599995.0
2005-10-17 14:32:00,114.845,114.856,114.83,114.83,330200005.0
2005-10-17 14:33:00,114.817,114.837,114.817,114.837,208299996.0
2005-10-17 14:34:00,114.85,114.86,114.85,114.855,256099995.0
2005-10-17 14:35:00,114.848,114.848,114.834,114.834,204000000.0
2005-10-17 14:36:00,114.829,114.841,114.829,114.841,236400000.0
2005-10-17 14:37:00,114.842,114.842,114.828,114.828,120500002.0
2005-10-17 14:38:00,114.812,114.829,114.812,114.823,161899996.0
2005-10-17 14:39:00,114.818,114.824,114.812,114.817,191399999.0
2005-10-17 14:40:00,114.817,114.822,114.811,114.811,322400000.0
2005-10-17 14:41:00,114.814,114.814,114.804,114.807,153300002.0
2005-10-17 14:42:00,114.798,114.807,114.792,114.805,336099999.0
2005-10-17 14:43:00,114.81,114.818,114.809,114.817,180500002.0
2005-10-17 14:44:00,114.83,114.84,114.827,114.833,195000004.0
2005-10-17 14:45:00,114.829,114.835,114.823,114.833,208299999.0
2005-10-17 14:46:00,114.845,114.871,114.845,114.868,180599998.0
2005-10-17 14:47:00,114.857,114.865,114.857,114.86,156099998.0
2005-10-17 14:48:00,114.862,114.862,114.844,114.849,126199999.0
2005-10-17 14:49:00,114.842,114.842,114.825,114.829,124100001.0
2005-10-17 14:50:00,114.819,114.827,114.81,114.81,235699999.0
2005-10-17 14:51:00,114.808,114.81,114.801,114.801,211799997.0
2005-10-17 14:52:00,114.803,114.827,114.8,114.81,351800000.0
2005-10-17 14:53:00,114.8,114.811,114.793,114.793,204799999.0
2005-10-17 14:54:00,114.787,114.787,114.776,114.778,99100001.0
2005-10-17 14:55:00,114.773,114.775,114.761,114.772,96099999.0
2005-10-17 14:56:00,114.77,114.77,114.76,114.77,237800004.0
2005-10-17 14:57:00,114.77,114.772,114.754,114.765,354700002.0
2005-10-17 14:58:00,114.768,114.779,114.765,114.765,134899999.0
2005-10-17 14:59:00,114.768,114.77,114.747,114.764,339400003.0
2005-10-17 15:00:00,114.769,114.787,114.769,114.778,160199997.0
2005-10-17 15:01:00,114.788,114.79,114.77,114.776,346700001.0
2005-10-17 15:02:00,114.788,114.788,114.772,114.78,375900009.0
2005-10-17 15:03:00,114.79,114.819,114.79,114.819,232000006.0
2005-10-17 15:04:00,114.824,114.827,114.814,114.827,327299996.0
2005-10-17 15:05:00,114.837,114.843,114.826,114.828,259699997.0
2005-10-17 15:06:00,114.822,114.837,114.822,114.835,98600002.0
2005-10-17 15:07:00,114.821,114.835,114.821,114.835,192600001.0
2005-10-17 15:08:00,114.839,114.85,114.838,114.845,189999999.0
2005-10-17 15:09:00,114.845,114.845,114.84,114.845,186400003.0
2005-10-17 15:10:00,114.845,114.849,114.83,114.83,239900000.0
2005-10-17 15:11:00,114.823,114.823,114.808,114.808,223399999.0
2005-10-17 15:12:00,114.82,114.827,114.82,114.821,207899997.0
2005-10-17 15:13:00,114.828,114.832,114.822,114.822,367900005.0
2005-10-17 15:14:00,114.821,114.83,114.821,114.826,147800001.0
2005-10-17 15:15:00,114.82,114.827,114.819,114.819,65500000.0
2005-10-17 15:16:00,114.823,114.825,114.823,114.825,25500001.0
2005-10-17 15:17:00,114.818,114.825,114.818,114.825,209700001.0
2005-10-17 15:18:00,114.832,114.839,114.829,114.829,223100003.0
2005-10-17 15:19:00,114.827,114.832,114.822,114.822,247399998.0
2005-10-17 15:20:00,114.827,114.842,114.826,114.842,390300001.0
2005-10-17 15:21:00,114.845,114.845,114.835,114.835,222899995.0
2005-10-17 15:22:00,114.837,114.842,114.832,114.832,267000002.0
2005-10-17 15:23:00,114.827,114.832,114.82,114.82,226200004.0
2005-10-17 15:24:00,114.818,114.82,114.81,114.81,355099993.0
2005-10-17 15:25:00,114.803,114.827,114.795,114.821,280999996.0
2005-10-17 15:26:00,114.815,114.815,114.805,114.815,95800000.0
2005-10-17 15:27:00,114.815,114.815,114.807,114.815,158200003.0
2005-10-17 15:28:00,114.817,114.823,114.817,114.823,179300000.0
2005-10-17 15:29:00,114.822,114.83,114.821,114.821,187099995.0
2005-10-17 15:30:00,114.825,114.825,114.817,114.82,192400002.0
2005-10-17 15:31:00,114.83,114.836,114.81,114.822,199199998.0
2005-10-17 15:32:00,114.819,114.832,114.819,114.826,237099997.0
2005-10-17 15:33:00,114.827,114.833,114.825,114.833,213300003.0
2005-10-17 15:34:00,114.829,114.829,114.82,114.825,231400003.0
2005-10-17 15:35:00,114.827,114.833,114.827,114.831,162199995.0
2005-10-17 15:36:00,114.835,114.835,114.822,114.829,227499997.0
2005-10-17 15:37:00,114.823,114.838,114.816,114.823,346499998.0
2005-10-17 15:38:00,114.823,114.823,114.807,114.822,163100003.0
2005-10-17 15:39:00,114.814,114.826,114.809,114.812,261399997.0
2005-10-17 15:40:00,114.812,114.812,114.805,114.807,273500004.0
2005-10-17 15:41:00,114.81,114.81,114.793,114.793,133300000.0
2005-10-17 15:42:00,114.79,114.801,114.77,114.77,384899994.0
2005-10-17 15:43:00,114.767,114.767,114.738,114.752,271699998.0
2005-10-17 15:44:00,114.748,114.748,114.733,114.733,299399999.0
2005-10-17 15:45:00,114.734,114.743,114.729,114.743,167600003.0
2005-10-17 15:46:00,114.752,114.757,114.721,114.738,280899999.0
2005-10-17 15:47:00,114.742,114.744,114.73,114.733,178500004.0
2005-10-17 15:48:00,114.737,114.737,114.711,114.72,127600002.0
2005-10-17 15:49:00,114.717,114.72,114.716,114.716,182600006.0
2005-10-17 15:50:00,114.713,114.723,114.707,114.715,396499996.0
2005-10-17 15:51:00,114.714,114.714,114.702,114.707,195000004.0
2005-10-17 15:52:00,114.7,114.7,114.688,114.693,93900001.0
2005-10-17 15:53:00,114.692,114.692,114.684,114.688,129900002.0
2005-10-17 15:54:00,114.69,114.711,114.69,114.706,234200006.0
2005-10-17 15:55:00,114.714,114.722,114.71,114.712,142900002.0
2005-10-17 15:56:00,114.707,114.718,114.707,114.718,175299999.0
2005-10-17 15:57:00,114.705,114.72,114.705,114.72,312099996.0
2005-10-17 15:58:00,114.723,114.739,114.723,114.737,107299999.0
2005-10-17 15:59:00,114.75,114.758,114.75,114.758,22700001.0
2005-10-17 16:00:00,114.783,114.801,114.783,114.801,137299999.0
2005-10-17 16:01:00,114.812,114.827,114.812,114.827,84900001.0
2005-10-17 16:02:00,114.83,114.853,114.83,114.84,257499997.0
2005-10-17 16:03:00,114.852,114.864,114.842,114.842,242600004.0
2005-10-17 16:04:00,114.825,114.831,114.82,114.82,230399999.0
2005-10-17 16:05:00,114.823,114.834,114.823,114.825,222700000.0
2005-10-17 16:06:00,114.823,114.823,114.802,114.807,231500005.0
2005-10-17 16:07:00,114.807,114.813,114.794,114.794,397699992.0
2005-10-17 16:08:00,114.785,114.785,114.757,114.762,232800003.0
2005-10-17 16:09:00,114.777,114.787,114.777,114.785,205300006.0
2005-10-17 16:10:00,114.799,114.806,114.796,114.796,186999998.0
2005-10-17 16:11:00,114.792,114.792,114.779,114.779,127600004.0
2005-10-17 16:12:00,114.766,114.779,114.766,114.77,241100000.0
2005-10-17 16:13:00,114.779,114.789,114.777,114.789,120999998.0
2005-10-17 16:14:00,114.79,114.79,114.768,114.775,160300000.0
2005-10-17 16:15:00,114.777,114.786,114.777,114.786,225100003.0
2005-10-17 16:16:00,114.785,114.787,114.776,114.785,252499997.0
2005-10-17 16:17:00,114.793,114.795,114.785,114.787,166799999.0
2005-10-17 16:18:00,114.792,114.803,114.792,114.803,245899996.0
2005-10-17 16:19:00,114.811,114.817,114.81,114.814,140500003.0
2005-10-17 16:20:00,114.822,114.822,114.805,114.817,236299996.0
2005-10-17 16:21:00,114.828,114.85,114.827,114.85,224600001.0
2005-10-17 16:22:00,114.851,114.851,114.821,114.835,144900003.0
2005-10-17 16:23:00,114.83,114.83,114.82,114.828,233300000.0
2005-10-17 16:24:00,114.797,114.797,114.76,114.76,145500001.0
2005-10-17 16:25:00,114.762,114.762,114.758,114.758,121299997.0
2005-10-17 16:26:00,114.749,114.771,114.749,114.771,312899995.0
2005-10-17 16:27:00,114.772,114.772,114.77,114.77,21599999.0
2005-10-17 16:28:00,114.78,114.78,114.74,114.75,159699997.0
2005-10-17 16:29:00,114.777,114.797,114.777,114.788,240499999.0
2005-10-17 16:30:00,114.788,114.788,114.76,114.768,136799999.0
2005-10-17 16:31:00,114.772,114.789,114.772,114.789,234699999.0
2005-10-17 16:32:00,114.786,114.8,114.781,114.8,225599999.0
2005-10-17 16:33:00,114.796,114.807,114.793,114.807,267000003.0
2005-10-17 16:34:00,114.805,114.805,114.8,114.8,219099999.0
2005-10-17 16:35:00,114.802,114.802,114.79,114.79,274899995.0
2005-10-17 16:36:00,114.79,114.797,114.787,114.793,244999999.0
2005-10-17 16:37:00,114.79,114.801,114.79,114.792,365499993.0
2005-10-17 16:38:00,114.8,114.809,114.8,114.806,202900002.0
2005-10-17 16:39:00,114.808,114.814,114.8,114.81,247799999.0
2005-10-17 16:40:00,114.808,114.812,114.803,114.803,227499999.0
2005-10-17 16:41:00,114.807,114.812,114.798,114.807,117199999.0
2005-10-17 16:42:00,114.807,114.807,114.778,114.778,134000001.0
2005-10-17 16:43:00,114.77,114.77,114.754,114.765,147799999.0
2005-10-17 16:44:00,114.773,114.79,114.773,114.789,154399998.0
2005-10-17 16:45:00,114.803,114.803,114.791,114.801,309300001.0
2005-10-17 16:46:00,114.798,114.802,114.791,114.802,184000000.0
2005-10-17 16:47:00,114.802,114.802,114.786,114.802,130799999.0
2005-10-17 16:48:00,114.795,114.795,114.775,114.775,75399999.0
2005-10-17 16:49:00,114.762,114.777,114.762,114.772,209600005.0
2005-10-17 16:50:00,114.772,114.783,114.772,114.776,231400003.0
2005-10-17 16:51:00,114.785,114.789,114.768,114.768,304700001.0
2005-10-17 16:52:00,114.76,114.765,114.76,114.765,103000000.0
2005-10-17 16:53:00,114.76,114.76,114.757,114.757,48900000.0
2005-10-17 16:54:00,114.765,114.765,114.757,114.765,146900001.0
2005-10-17 16:55:00,114.758,114.765,114.757,114.765,239299997.0
2005-10-17 16:56:00,114.762,114.762,114.751,114.755,268499997.0
2005-10-17 16:57:00,114.763,114.765,114.76,114.765,135999999.0
2005-10-17 16:58:00,114.768,114.773,114.761,114.763,462599997.0
2005-10-17 16:59:00,114.768,114.82,114.768,114.82,395900009.0
2005-10-17 17:00:00,114.82,114.82,114.78,114.78,209499997.0
2005-10-17 17:01:00,114.772,114.772,114.755,114.76,403500002.0
2005-10-17 17:02:00,114.768,114.768,114.757,114.76,181599995.0
2005-10-17 17:03:00,114.752,114.76,114.75,114.75,165300005.0
2005-10-17 17:04:00,114.754,114.754,114.732,114.732,229299998.0
2005-10-17 17:05:00,114.734,114.747,114.734,114.736,184400002.0
2005-10-17 17:06:00,114.745,114.759,114.736,114.759,51000001.0
2005-10-17 17:07:00,114.763,114.763,114.749,114.749,239600003.0
2005-10-17 17:08:00,114.748,114.748,114.718,114.72,158300003.0
2005-10-17 17:09:00,114.718,114.73,114.717,114.725,159999999.0
2005-10-17 17:10:00,114.732,114.732,114.72,114.725,464200004.0
2005-10-17 17:11:00,114.718,114.741,114.717,114.741,146699999.0
2005-10-17 17:12:00,114.748,114.755,114.739,114.755,186600000.0
2005-10-17 17:13:00,114.764,114.764,114.754,114.757,236199998.0
2005-10-17 17:14:00,114.75,114.762,114.75,114.762,155200003.0
2005-10-17 17:15:00,114.764,114.791,114.764,114.791,241100001.0
2005-10-17 17:16:00,114.787,114.801,114.784,114.801,165199999.0
2005-10-17 17:17:00,114.803,114.803,114.795,114.797,333499997.0
2005-10-17 17:18:00,114.775,114.775,114.767,114.767,13000000.0
2005-10-17 17:19:00,114.745,114.747,114.724,114.735,375599998.0
2005-10-17 17:20:00,114.738,114.776,114.738,114.77,164299995.0
2005-10-17 17:21:00,114.774,114.791,114.774,114.782,133399999.0
2005-10-17 17:22:00,114.786,114.797,114.786,114.797,107200000.0
2005-10-17 17:23:00,114.785,114.798,114.785,114.796,239599998.0
2005-10-17 17:24:00,114.801,114.801,114.782,114.782,143100001.0
2005-10-17 17:25:00,114.785,114.789,114.77,114.77,133300002.0
2005-10-17 17:26:00,114.758,114.762,114.753,114.758,240900006.0
2005-10-17 17:27:00,114.76,114.772,114.76,114.762,233599995.0
2005-10-17 17:28:00,114.773,114.775,114.77,114.775,156399996.0
2005-10-17 17:29:00,114.764,114.781,114.764,114.775,85500000.0
2005-10-17 17:30:00,114.758,114.77,114.754,114.759,275300001.0
2005-10-17 17:31:00,114.762,114.763,114.75,114.761,290500002.0
2005-10-17 17:32:00,114.758,114.768,114.743,114.768,213099998.0
2005-10-17 17:33:00,114.765,114.798,114.765,114.795,234200000.0
2005-10-17 17:34:00,114.778,114.782,114.767,114.767,193899999.0
2005-10-17 17:35:00,114.768,114.776,114.768,114.768,318399998.0
2005-10-17 17:36:00,114.768,114.772,114.751,114.759,147200002.0
2005-10-17 17:37:00,114.753,114.753,114.744,114.744,236299997.0
2005-10-17 17:38:00,114.748,114.752,114.744,114.746,175700002.0
2005-10-17 17:39:00,114.73,114.746,114.719,114.746,127800003.0
2005-10-17 17:40:00,114.75,114.755,114.745,114.755,217899999.0
2005-10-17 17:41:00,114.748,114.752,114.745,114.748,426599999.0
2005-10-17 17:42:00,114.749,114.757,114.749,114.757,69899999.0
2005-10-17 17:43:00,114.76,114.767,114.752,114.752,317200000.0
2005-10-17 17:44:00,114.764,114.764,114.753,114.755,337400008.0
2005-10-17 17:45:00,114.75,114.755,114.75,114.755,215500000.0
2005-10-17 17:46:00,114.754,114.763,114.754,114.763,122200003.0
2005-10-17 17:47:00,114.762,114.802,114.762,114.792,240900003.0
2005-10-17 17:48:00,114.777,114.793,114.777,114.793,20000000.0
2005-10-17 17:49:00,114.807,114.837,114.807,114.824,217499994.0
2005-10-17 17:50:00,114.828,114.839,114.822,114.822,265500005.0
2005-10-17 17:51:00,114.816,114.824,114.805,114.805,201599999.0
2005-10-17 17:52:00,114.817,114.831,114.817,114.817,236899999.0
2005-10-17 17:53:00,114.827,114.838,114.817,114.825,252100003.0
2005-10-17 17:54:00,114.822,114.832,114.818,114.818,293099999.0
2005-10-17 17:55:00,114.813,114.829,114.813,114.829,56000002.0
2005-10-17 17:56:00,114.828,114.828,114.806,114.813,172399999.0
2005-10-17 17:57:00,114.814,114.822,114.814,114.819,234399997.0
2005-10-17 17:58:00,114.808,114.823,114.808,114.819,316300008.0
2005-10-17 17:59:00,114.828,114.851,114.827,114.851,398300000.0
2005-10-17 18:00:00,114.846,114.85,114.834,114.843,195899999.0
2005-10-17 18:01:00,114.829,114.836,114.804,114.815,2119299998.0
2005-10-17 18:02:00,114.8,114.8,114.79,114.8,1819899982.0
2005-10-17 18:03:00,114.82,114.82,114.8,114.82,1819899982.0
2005-10-17 18:04:00,114.83,114.83,114.8,114.8,1819899982.0
2005-10-17 18:06:00,114.8,114.82,114.8,114.82,1819899982.0
2005-10-17 18:07:00,114.83,114.87,114.82,114.86,1819899982.0
2005-10-17 18:08:00,114.87,114.88,114.86,114.88,1819899982.0
2005-10-17 18:09:00,114.87,114.88,114.86,114.87,1819899982.0
2005-10-17 18:10:00,114.86,114.87,114.86,114.86,1819899982.0
2005-10-17 18:11:00,114.842,114.842,114.814,114.826,1819899982.0
2005-10-17 18:12:00,114.822,114.841,114.822,114.837,1787700002.0
2005-10-17 18:13:00,114.86,114.86,114.86,114.86,1831200004.0
2005-10-17 18:14:00,114.85,114.86,114.84,114.84,1831200004.0
2005-10-17 18:15:00,114.85,114.86,114.85,114.86,1831200004.0
2005-10-17 18:16:00,114.87,114.88,114.87,114.88,1831200004.0
2005-10-17 18:17:00,114.861,114.873,114.857,114.873,1831200004.0
2005-10-17 18:18:00,114.88,114.88,114.87,114.87,2037000011.0
2005-10-17 18:19:00,114.88,114.88,114.87,114.87,2037000011.0
2005-10-17 18:20:00,114.86,114.87,114.84,114.84,2037000011.0
2005-10-17 18:21:00,114.85,114.85,114.83,114.83,2037000011.0
2005-10-17 18:22:00,114.82,114.83,114.82,114.83,2037000011.0
2005-10-17 18:23:00,114.84,114.85,114.84,114.85,2037000011.0
2005-10-17 18:25:00,114.84,114.84,114.82,114.83,2037000011.0
2005-10-17 18:26:00,114.816,114.824,114.81,114.823,2037000011.0
2005-10-17 18:27:00,114.823,114.823,114.806,114.815,1846099992.0
2005-10-17 18:28:00,114.8,114.83,114.8,114.82,1948999999.0
2005-10-17 18:29:00,114.82,114.83,114.82,114.83,1948999999.0
2005-10-17 18:30:00,114.821,114.834,114.8,114.821,1948999999.0
2005-10-17 18:31:00,114.85,114.85,114.85,114.85,2054400005.0
2005-10-17 18:32:00,114.84,114.85,114.83,114.85,2054400005.0
2005-10-17 18:33:00,114.84,114.84,114.83,114.83,2054400005.0
2005-10-17 18:34:00,114.812,114.812,114.776,114.8,2054400005.0
2005-10-17 18:35:00,114.82,114.82,114.8,114.8,1268100003.0
2005-10-17 18:36:00,114.82,114.82,114.8,114.82,1268100003.0
2005-10-17 18:37:00,114.807,114.81,114.796,114.796,1268100003.0
2005-10-17 18:38:00,114.796,114.806,114.793,114.793,1138600004.0
2005-10-17 18:39:00,114.796,114.808,114.796,114.798,704100008.0
2005-10-17 18:40:00,114.795,114.801,114.791,114.796,1689500012.0
2005-10-17 18:41:00,114.797,114.801,114.788,114.798,1366699998.0
2005-10-17 18:42:00,114.812,114.816,114.793,114.793,1797300008.0
2005-10-17 18:43:00,114.788,114.797,114.788,114.794,859100008.0
2005-10-17 18:44:00,114.789,114.789,114.762,114.767,794299995.0
2005-10-17 18:45:00,114.767,114.767,114.75,114.751,2000699999.0
2005-10-17 18:46:00,114.746,114.746,114.729,114.729,1617100003.0
2005-10-17 18:47:00,114.73,114.768,114.73,114.755,486800010.0
2005-10-17 18:48:00,114.757,114.787,114.757,114.778,772599998.0
2005-10-17 18:49:00,114.795,114.81,114.788,114.79,1592199995.0
2005-10-17 18:50:00,114.779,114.782,114.767,114.774,1699500013.0
2005-10-17 18:51:00,114.781,114.797,114.769,114.796,1572900007.0
2005-10-17 18:52:00,114.804,114.815,114.797,114.815,1838799985.0
2005-10-17 18:53:00,114.82,114.82,114.781,114.781,1645899989.0
2005-10-17 18:54:00,114.778,114.783,114.77,114.782,1570000008.0
2005-10-17 18:55:00,114.778,114.793,114.769,114.771,1428000013.0
2005-10-17 18:56:00,114.768,114.775,114.766,114.775,255900001.0
2005-10-17 18:57:00,114.775,114.778,114.767,114.773,930900009.0
2005-10-17 18:58:00,114.77,114.77,114.752,114.757,1270500007.0
2005-10-17 18:59:00,114.757,114.778,114.757,114.778,1800600012.0
2005-10-17 19:00:00,114.786,114.812,114.781,114.781,779900003.0
2005-10-17 19:01:00,114.784,114.8,114.773,114.784,721499996.0
2005-10-17 19:02:00,114.784,114.785,114.764,114.774,632699997.0
2005-10-17 19:03:00,114.776,114.782,114.773,114.777,1799700000.0
2005-10-17 19:04:00,114.779,114.805,114.777,114.797,1089199997.0
2005-10-17 19:05:00,114.795,114.798,114.747,114.755,839599996.0
2005-10-17 19:06:00,114.771,114.774,114.745,114.754,1150199996.0
2005-10-17 19:07:00,114.75,114.75,114.72,114.74,1430899996.0
2005-10-17 19:08:00,114.729,114.729,114.719,114.721,1430899996.0
2005-10-17 19:09:00,114.735,114.744,114.718,114.721,754399999.0
2005-10-17 19:10:00,114.72,114.721,114.715,114.72,774900004.0
2005-10-17 19:11:00,114.72,114.75,114.709,114.72,693000000.0
2005-10-17 19:12:00,114.722,114.754,114.698,114.73,796599998.0
2005-10-17 19:13:00,114.735,114.78,114.735,114.78,597500007.0
2005-10-17 19:14:00,114.786,114.802,114.781,114.795,698699998.0
2005-10-17 19:15:00,114.802,114.818,114.801,114.811,1966399996.0
2005-10-17 19:16:00,114.823,114.828,114.812,114.817,777900003.0
2005-10-17 19:17:00,114.812,114.812,114.785,114.796,1236999998.0
2005-10-17 19:18:00,114.791,114.814,114.791,114.802,1094099997.0
2005-10-17 19:19:00,114.803,114.813,114.8,114.809,1647400007.0
2005-10-17 19:20:00,114.812,114.82,114.81,114.818,1042900005.0
2005-10-17 19:21:00,114.824,114.844,114.824,114.838,1583600016.0
2005-10-17 19:22:00,114.838,114.847,114.827,114.841,982400010.0
2005-10-17 19:23:00,114.83,114.83,114.82,114.82,1480299995.0
2005-10-17 19:24:00,114.84,114.84,114.79,114.808,1480299995.0
2005-10-17 19:25:00,114.804,114.817,114.803,114.811,1286100001.0
2005-10-17 19:27:00,114.809,114.812,114.799,114.805,1807799993.0
2005-10-17 19:28:00,114.797,114.816,114.782,114.792,1289399997.0
2005-10-17 19:29:00,114.794,114.794,114.786,114.794,818400006.0
2005-10-17 19:30:00,114.783,114.812,114.783,114.812,889799997.0
2005-10-17 19:31:00,114.815,114.827,114.8,114.825,1431200001.0
2005-10-17 19:32:00,114.828,114.835,114.822,114.834,1943400024.0
2005-10-17 19:33:00,114.845,114.857,114.823,114.855,842500003.0
2005-10-17 19:34:00,114.833,114.833,114.822,114.827,1222400005.0
2005-10-17 19:35:00,114.825,114.828,114.82,114.825,1109499994.0
2005-10-17 19:36:00,114.814,114.83,114.811,114.825,743000002.0
2005-10-17 19:37:00,114.836,114.851,114.824,114.826,314199999.0
2005-10-17 19:38:00,114.825,114.833,114.825,114.833,708599996.0
2005-10-17 19:39:00,114.832,114.85,114.832,114.845,1170599995.0
2005-10-17 19:40:00,114.839,114.859,114.839,114.852,1036200005.0
2005-10-17 19:41:00,114.849,114.863,114.842,114.855,1531500014.0
2005-10-17 19:42:00,114.856,114.863,114.856,114.858,1122100002.0
2005-10-17 19:43:00,114.852,114.852,114.84,114.847,548399999.0
2005-10-17 19:44:00,114.855,114.858,114.85,114.855,940299999.0
2005-10-17 19:45:00,114.857,114.863,114.853,114.863,659000002.0
2005-10-17 19:46:00,114.858,114.868,114.854,114.86,1105199995.0
2005-10-17 19:47:00,114.86,114.873,114.86,114.873,528999996.0
2005-10-17 19:48:00,114.863,114.889,114.863,114.863,1584600007.0
2005-10-17 19:49:00,114.86,114.865,114.86,114.865,577600002.0
2005-10-17 19:50:00,114.866,114.875,114.865,114.866,751299995.0
2005-10-17 19:51:00,114.866,114.873,114.864,114.873,604600000.0
2005-10-17 19:52:00,114.87,114.917,114.87,114.875,903900012.0
2005-10-17 19:53:00,114.879,114.886,114.873,114.877,1067400000.0
2005-10-17 19:54:00,114.874,114.874,114.864,114.866,1697200004.0
2005-10-17 19:55:00,114.859,114.872,114.859,114.872,690000003.0
2005-10-17 19:56:00,114.876,114.893,114.867,114.893,725500008.0
2005-10-17 19:57:00,114.895,114.895,114.89,114.895,674100003.0
2005-10-17 19:58:00,114.893,114.896,114.885,114.891,1613200005.0
2005-10-17 19:59:00,114.895,114.904,114.888,114.888,971700002.0
2005-10-17 20:00:00,114.887,114.895,114.887,114.89,342900000.0
2005-10-17 20:01:00,114.888,114.895,114.878,114.885,662700003.0
2005-10-17 20:02:00,114.881,114.893,114.881,114.893,1227900005.0
2005-10-17 20:03:00,114.895,114.925,114.882,114.898,750599992.0
2005-10-17 20:04:00,114.893,114.894,114.884,114.894,708100001.0
2005-10-17 20:05:00,114.887,114.904,114.88,114.885,1026900008.0
2005-10-17 20:06:00,114.88,114.91,114.878,114.887,1596400001.0
2005-10-17 20:07:00,114.879,114.879,114.869,114.875,920099997.0
2005-10-17 20:08:00,114.869,114.87,114.858,114.858,751200002.0
2005-10-17 20:09:00,114.852,114.866,114.843,114.843,1061800017.0
2005-10-17 20:10:00,114.847,114.854,114.846,114.85,937299996.0
2005-10-17 20:11:00,114.854,114.871,114.854,114.867,1460800001.0
2005-10-17 20:12:00,114.87,114.897,114.858,114.868,1969000013.0
2005-10-17 20:13:00,114.858,114.863,114.853,114.855,822499997.0
2005-10-17 20:14:00,114.857,114.858,114.847,114.855,1029300006.0
2005-10-17 20:15:00,114.855,114.858,114.845,114.85,1627999998.0
2005-10-17 20:16:00,114.85,114.856,114.847,114.855,1151999993.0
2005-10-17 20:17:00,114.854,114.854,114.843,114.843,873199997.0
2005-10-17 20:18:00,114.85,114.855,114.85,114.855,209900002.0
2005-10-17 20:19:00,114.854,114.854,114.844,114.847,1283700000.0
2005-10-17 20:20:00,114.841,114.869,114.841,114.849,824000008.0
2005-10-17 20:21:00,114.845,114.853,114.835,114.848,1834300004.0
2005-10-17 20:22:00,114.842,114.853,114.842,114.849,1334799992.0
2005-10-17 20:23:00,114.846,114.854,114.841,114.853,843800004.0
2005-10-17 20:24:00,114.856,114.887,114.846,114.857,680400007.0
2005-10-17 20:25:00,114.863,114.878,114.839,114.851,1072399993.0
2005-10-17 20:26:00,114.85,114.853,114.839,114.852,796700013.0
2005-10-17 20:27:00,114.857,114.863,114.854,114.863,1213100002.0
2005-10-17 20:28:00,114.863,114.863,114.849,114.858,1708899995.0
2005-10-17 20:30:00,114.86,114.86,114.86,114.86,1936500003.0
2005-10-17 20:32:00,114.855,114.871,114.849,114.856,1936500003.0
2005-10-17 20:33:00,114.852,114.855,114.838,114.854,679399992.0
2005-10-17 20:34:00,114.855,114.855,114.85,114.855,440999998.0
2005-10-17 20:35:00,114.855,114.877,114.85,114.857,632400000.0
2005-10-17 20:36:00,114.856,114.863,114.855,114.855,475499999.0
2005-10-17 20:37:00,114.861,114.861,114.848,114.855,498099998.0
2005-10-17 20:38:00,114.855,114.865,114.848,114.855,1060499999.0
2005-10-17 20:39:00,114.855,114.869,114.847,114.856,872099996.0
2005-10-17 20:41:00,114.858,114.871,114.854,114.866,1126500010.0
2005-10-17 20:42:00,114.85,114.869,114.842,114.85,1192300012.0
2005-10-17 20:43:00,114.851,114.869,114.849,114.856,1537500005.0
2005-10-17 20:44:00,114.853,114.853,114.836,114.837,1328800009.0
2005-10-17 20:45:00,114.838,114.869,114.838,114.86,1413099985.0
2005-10-17 20:46:00,114.85,114.87,114.844,114.848,1622200002.0
2005-10-17 20:47:00,114.847,114.862,114.846,114.862,1999600005.0
2005-10-17 20:48:00,114.864,114.864,114.845,114.855,1312999998.0
2005-10-17 20:49:00,114.85,114.858,114.847,114.85,1155800000.0
2005-10-17 20:50:00,114.852,114.868,114.851,114.858,1376299985.0
2005-10-17 20:51:00,114.85,114.855,114.848,114.855,750800007.0
2005-10-17 20:52:00,114.853,114.853,114.847,114.853,64000000.0
2005-10-17 20:53:00,114.854,114.854,114.846,114.854,1243700000.0
2005-10-17 20:54:00,114.853,114.853,114.839,114.847,390399999.0
2005-10-17 20:55:00,114.849,114.879,114.84,114.842,1986900003.0
2005-10-17 20:56:00,114.848,114.87,114.848,114.857,552799995.0
2005-10-17 20:57:00,114.86,114.875,114.831,114.831,2019500007.0
2005-10-17 20:58:00,114.85,114.86,114.85,114.86,1203200011.0
2005-10-17 20:59:00,114.85,114.87,114.85,114.87,1203200011.0
2005-10-17 21:00:00,114.86,114.86,114.85,114.86,1203200011.0
2005-10-17 21:01:00,114.847,114.871,114.847,114.851,1203200011.0
2005-10-17 21:02:00,114.85,114.872,114.85,114.865,1006099999.0
2005-10-17 21:03:00,114.853,114.869,114.853,114.86,1007299997.0
2005-10-17 21:04:00,114.862,114.878,114.86,114.875,336299998.0
2005-10-17 21:05:00,114.875,114.875,114.867,114.868,481199999.0
2005-10-17 21:06:00,114.893,114.893,114.856,114.86,762899998.0
2005-10-17 21:07:00,114.865,114.881,114.863,114.867,1402700002.0
2005-10-17 21:08:00,114.871,114.891,114.871,114.884,542999999.0
2005-10-17 21:09:00,114.885,114.919,114.885,114.907,485399994.0
2005-10-17 21:10:00,114.896,114.905,114.884,114.905,566499989.0
2005-10-17 21:11:00,114.88,114.902,114.876,114.901,236899999.0
2005-10-17 21:12:00,114.87,114.894,114.87,114.89,431799995.0
2005-10-17 21:13:00,114.883,114.899,114.876,114.882,858099995.0
2005-10-17 21:14:00,114.89,114.896,114.857,114.871,1618399990.0
2005-10-17 21:15:00,114.875,114.904,114.875,114.875,1347900004.0
2005-10-17 21:16:00,114.867,114.889,114.867,114.87,989599999.0
2005-10-17 21:17:00,114.875,114.884,114.858,114.868,1549200000.0
2005-10-17 21:18:00,114.875,114.889,114.855,114.86,929999995.0
2005-10-17 21:19:00,114.858,114.86,114.839,114.845,1307700000.0
2005-10-17 21:20:00,114.849,114.888,114.849,114.884,1316800002.0
2005-10-17 21:21:00,114.884,114.888,114.86,114.87,1203600002.0
2005-10-17 21:22:00,114.856,114.884,114.855,114.865,1517099992.0
2005-10-17 21:23:00,114.855,114.876,114.846,114.858,845299994.0
2005-10-17 21:24:00,114.855,114.868,114.842,114.842,1732600002.0
2005-10-17 21:25:00,114.85,114.877,114.85,114.866,1737600002.0
2005-10-17 21:26:00,114.85,114.855,114.847,114.85,1091300008.0
2005-10-17 21:27:00,114.863,114.886,114.851,114.867,898599997.0
2005-10-17 21:28:00,114.857,114.874,114.844,114.874,329000003.0
2005-10-17 21:29:00,114.88,114.887,114.845,114.857,788599998.0
2005-10-17 21:30:00,114.85,114.855,114.847,114.85,794700003.0
2005-10-17 21:31:00,114.848,114.863,114.848,114.863,260299999.0
2005-10-17 21:32:00,114.869,114.898,114.869,114.885,723900008.0
2005-10-17 21:33:00,114.889,114.889,114.871,114.885,519999992.0
2005-10-17 21:34:00,114.866,114.872,114.862,114.862,550700001.0
2005-10-17 21:35:00,114.878,114.891,114.873,114.873,347899998.0
2005-10-17 21:36:00,114.872,114.888,114.872,114.875,404200000.0
2005-10-17 21:37:00,114.88,114.885,114.88,114.88,621699995.0
2005-10-17 21:38:00,114.89,114.902,114.884,114.884,115700000.0
2005-10-17 21:39:00,114.88,114.884,114.876,114.877,570099996.0
2005-10-17 21:40:00,114.878,114.884,114.874,114.88,739699997.0
2005-10-17 21:41:00,114.893,114.921,114.892,114.909,379500006.0
2005-10-17 21:42:00,114.882,114.892,114.878,114.885,1160400004.0
2005-10-17 21:43:00,114.914,114.918,114.89,114.89,353500005.0
2005-10-17 21:44:00,114.889,114.916,114.884,114.887,1337900000.0
2005-10-17 21:45:00,114.887,114.894,114.877,114.877,603000005.0
2005-10-17 21:46:00,114.88,114.887,114.877,114.885,945100006.0
2005-10-17 21:47:00,114.882,114.899,114.871,114.881,625900004.0
2005-10-17 21:48:00,114.885,114.923,114.885,114.905,737100009.0
2005-10-17 21:49:00,114.887,114.896,114.885,114.89,432099996.0
2005-10-17 21:50:00,114.91,114.915,114.89,114.891,146099997.0
2005-10-17 21:51:00,114.886,114.893,114.885,114.893,337999995.0
2005-10-17 21:52:00,114.897,114.9,114.89,114.893,223699997.0
2005-10-17 21:53:00,114.9,114.913,114.882,114.893,394499996.0
2005-10-17 21:54:00,114.895,114.913,114.894,114.905,461600004.0
2005-10-17 21:55:00,114.905,114.911,114.905,114.911,221299996.0
2005-10-17 21:56:00,114.919,114.941,114.918,114.918,598200001.0
2005-10-17 21:57:00,114.913,114.913,114.9,114.9,281200003.0
2005-10-17 21:58:00,114.928,114.943,114.912,114.914,298900009.0
2005-10-17 21:59:00,114.913,114.913,114.901,114.908,834200003.0
2005-10-17 22:00:00,114.908,114.946,114.908,114.928,774800004.0
2005-10-17 22:01:00,114.917,114.928,114.9,114.915,1024999998.0
2005-10-17 22:02:00,114.914,114.953,114.914,114.953,732699997.0
2005-10-17 22:03:00,114.92,114.926,114.91,114.91,376999988.0
2005-10-17 22:04:00,114.91,114.956,114.9,114.946,632099998.0
2005-10-17 22:05:00,114.938,114.946,114.922,114.922,153299997.0
2005-10-17 22:06:00,114.92,114.936,114.92,114.926,193599999.0
2005-10-17 22:07:00,114.914,114.942,114.914,114.935,432600006.0
2005-10-17 22:08:00,114.91,114.925,114.91,114.915,421599997.0
2005-10-17 22:09:00,114.922,114.946,114.92,114.937,431899999.0
2005-10-17 22:10:00,114.917,114.923,114.914,114.923,141499996.0
2005-10-17 22:11:00,114.921,114.947,114.915,114.934,744299999.0
2005-10-17 22:12:00,114.934,114.95,114.927,114.95,231400000.0
2005-10-17 22:13:00,114.927,114.962,114.927,114.935,566299995.0
2005-10-17 22:14:00,114.945,114.949,114.918,114.918,384799999.0
2005-10-17 22:15:00,114.943,114.948,114.932,114.945,291000003.0
2005-10-17 22:16:00,114.953,114.958,114.928,114.928,641500001.0
2005-10-17 22:17:00,114.935,114.948,114.924,114.924,308399997.0
2005-10-17 22:18:00,114.937,114.961,114.932,114.942,577899991.0
2005-10-17 22:19:00,114.953,114.97,114.939,114.939,455800003.0
2005-10-17 22:20:00,114.942,114.958,114.94,114.958,228199992.0
2005-10-17 22:21:00,114.965,114.965,114.934,114.934,180700000.0
2005-10-17 22:22:00,114.932,114.941,114.926,114.941,314800004.0
2005-10-17 22:23:00,114.932,114.963,114.932,114.957,158900003.0
2005-10-17 22:24:00,114.95,114.95,114.926,114.928,233000005.0
2005-10-17 22:25:00,114.933,114.955,114.926,114.939,187600000.0
2005-10-17 22:26:00,114.946,114.946,114.922,114.922,210099998.0
2005-10-17 22:27:00,114.948,114.954,114.922,114.943,1131500000.0
2005-10-17 22:28:00,114.925,114.925,114.915,114.925,294499997.0
2005-10-17 22:29:00,114.93,114.952,114.93,114.936,193699998.0
2005-10-17 22:30:00,114.936,114.949,114.93,114.94,331700003.0
2005-10-17 22:31:00,114.925,114.936,114.921,114.926,204999995.0
2005-10-17 22:32:00,114.927,114.951,114.921,114.93,271299999.0
2005-10-17 22:33:00,114.927,114.943,114.914,114.932,877899991.0
2005-10-17 22:34:00,114.925,114.941,114.917,114.917,697299995.0
2005-10-17 22:35:00,114.927,114.94,114.912,114.921,239899997.0
2005-10-17 22:36:00,114.925,114.947,114.922,114.922,792700000.0
2005-10-17 22:37:00,114.925,114.938,114.917,114.917,245799998.0
2005-10-17 22:38:00,114.925,114.953,114.923,114.927,345100000.0
2005-10-17 22:39:00,114.937,114.944,114.92,114.92,314000000.0
2005-10-17 22:40:00,114.919,114.949,114.902,114.937,730900011.0
2005-10-17 22:41:00,114.918,114.94,114.915,114.935,257700002.0
2005-10-17 22:42:00,114.925,114.936,114.925,114.929,212400005.0
2005-10-17 22:43:00,114.935,114.948,114.923,114.923,422699997.0
2005-10-17 22:44:00,114.927,114.936,114.92,114.92,189500001.0
2005-10-17 22:45:00,114.935,114.936,114.893,114.893,558700005.0
2005-10-17 22:46:00,114.892,114.892,114.885,114.89,443199996.0
2005-10-17 22:47:00,114.928,114.936,114.91,114.917,216400001.0
2005-10-17 22:48:00,114.902,114.915,114.893,114.893,355299998.0
2005-10-17 22:49:00,114.912,114.917,114.904,114.913,81700000.0
2005-10-17 22:50:00,114.904,114.921,114.897,114.9,490599995.0
2005-10-17 22:51:00,114.905,114.928,114.9,114.924,309300003.0
2005-10-17 22:52:00,114.929,114.947,114.907,114.914,290800000.0
2005-10-17 22:53:00,114.945,114.955,114.917,114.917,461799997.0
2005-10-17 22:54:00,114.922,114.936,114.915,114.927,192900000.0
2005-10-17 22:55:00,114.918,114.921,114.914,114.919,380600003.0
2005-10-17 22:56:00,114.928,114.937,114.917,114.917,272000002.0
2005-10-17 22:57:00,114.905,114.91,114.894,114.896,538900001.0
2005-10-17 22:58:00,114.928,114.94,114.906,114.921,187699999.0
2005-10-17 22:59:00,114.893,114.929,114.891,114.907,119000002.0
2005-10-17 23:00:00,114.93,114.931,114.885,114.916,378199996.0
2005-10-17 23:01:00,114.918,114.936,114.903,114.913,280600000.0
2005-10-17 23:02:00,114.917,114.945,114.917,114.94,178000005.0
2005-10-17 23:03:00,114.935,114.944,114.895,114.895,205099998.0
2005-10-17 23:04:00,114.91,114.934,114.903,114.928,224499996.0
2005-10-17 23:05:00,114.926,114.931,114.914,114.918,309200002.0
2005-10-17 23:06:00,114.93,114.935,114.906,114.906,271100004.0
2005-10-17 23:07:00,114.896,114.932,114.896,114.912,265099999.0
2005-10-17 23:08:00,114.912,114.936,114.912,114.918,220100000.0
2005-10-17 23:09:00,114.927,114.935,114.917,114.918,278300000.0
2005-10-17 23:10:00,114.92,114.937,114.913,114.913,406299996.0
2005-10-17 23:11:00,114.917,114.94,114.917,114.932,292900003.0
2005-10-17 23:12:00,114.932,114.935,114.909,114.918,229099999.0
2005-10-17 23:13:00,114.924,114.93,114.914,114.914,223900000.0
2005-10-17 23:14:00,114.904,114.936,114.904,114.92,285499998.0
2005-10-17 23:15:00,114.93,114.935,114.903,114.925,417300006.0
2005-10-17 23:16:00,114.92,114.938,114.916,114.916,260799995.0
2005-10-17 23:17:00,114.917,114.939,114.917,114.925,236200002.0
2005-10-17 23:18:00,114.935,114.935,114.912,114.933,182999999.0
2005-10-17 23:19:00,114.932,114.945,114.918,114.919,216799999.0
2005-10-17 23:20:00,114.915,114.938,114.911,114.936,145599998.0
2005-10-17 23:21:00,114.946,114.95,114.934,114.937,330299997.0
2005-10-17 23:22:00,114.943,114.945,114.918,114.928,209400002.0
2005-10-17 23:23:00,114.94,114.94,114.904,114.904,118200004.0
2005-10-17 23:24:00,114.948,114.949,114.916,114.921,320700003.0
2005-10-17 23:25:00,114.922,114.945,114.922,114.945,159299999.0
2005-10-17 23:26:00,114.93,114.945,114.923,114.945,329600001.0
2005-10-17 23:27:00,114.942,114.949,114.928,114.94,265700000.0
2005-10-17 23:28:00,114.925,114.963,114.925,114.933,235600003.0
2005-10-17 23:29:00,114.952,114.954,114.938,114.949,258200001.0
2005-10-17 23:30:00,114.953,114.966,114.941,114.965,381400000.0
2005-10-17 23:31:00,114.967,114.967,114.946,114.955,329399995.0
2005-10-17 23:32:00,114.945,114.961,114.936,114.95,177700001.0
2005-10-17 23:33:00,114.954,114.962,114.933,114.948,208799996.0
2005-10-17 23:34:00,114.969,114.976,114.95,114.956,109299999.0
2005-10-17 23:35:00,114.95,114.972,114.948,114.952,232799997.0
2005-10-17 23:36:00,114.953,114.975,114.929,114.975,133599997.0
2005-10-17 23:37:00,114.962,114.967,114.951,114.951,284000009.0
2005-10-17 23:38:00,114.965,114.965,114.942,114.95,267700005.0
2005-10-17 23:39:00,114.967,114.972,114.941,114.949,69399999.0
2005-10-17 23:40:00,114.957,114.966,114.951,114.958,368299994.0
2005-10-17 23:41:00,114.94,114.958,114.934,114.95,202799999.0
2005-10-17 23:42:00,114.949,114.961,114.927,114.943,323199997.0
2005-10-17 23:43:00,114.935,114.97,114.935,114.967,280999998.0
2005-10-17 23:44:00,114.954,114.964,114.938,114.939,158399998.0
2005-10-17 23:45:00,114.95,114.963,114.945,114.95,270700001.0
2005-10-17 23:46:00,114.96,114.963,114.939,114.945,269499995.0
2005-10-17 23:47:00,114.947,114.967,114.945,114.96,369799999.0
2005-10-17 23:48:00,114.961,114.966,114.932,114.932,360999993.0
2005-10-17 23:49:00,114.922,114.961,114.916,114.952,262700000.0
2005-10-17 23:50:00,114.954,114.967,114.94,114.953,387699998.0
2005-10-17 23:51:00,114.943,114.965,114.939,114.939,439799994.0
2005-10-17 23:52:00,114.95,114.95,114.916,114.921,216600000.0
2005-10-17 23:53:00,114.91,114.933,114.904,114.921,256099997.0
2005-10-17 23:54:00,114.922,114.947,114.92,114.923,274300005.0
2005-10-17 23:55:00,114.927,114.936,114.926,114.929,183200002.0
2005-10-17 23:56:00,114.923,114.945,114.914,114.932,338099999.0
2005-10-17 23:57:00,114.938,114.954,114.937,114.944,209300002.0
2005-10-17 23:58:00,114.94,114.956,114.93,114.947,458300006.0
2005-10-17 23:59:00,114.95,114.965,114.922,114.922,248500002.0
2005-10-18 00:00:00,114.939,114.957,114.939,114.946,328599999.0
2005-10-18 00:01:00,114.938,114.968,114.936,114.948,354700002.0
2005-10-18 00:02:00,114.93,114.946,114.921,114.933,157300000.0
2005-10-18 00:03:00,114.932,114.941,114.908,114.91,405500009.0
2005-10-18 00:04:00,114.91,114.946,114.91,114.939,188699997.0
2005-10-18 00:05:00,114.923,114.943,114.914,114.943,215599993.0
2005-10-18 00:06:00,114.948,114.949,114.912,114.912,247400003.0
2005-10-18 00:07:00,114.927,114.946,114.92,114.938,218100001.0
2005-10-18 00:08:00,114.942,114.954,114.934,114.934,193800003.0
2005-10-18 00:09:00,114.937,114.94,114.928,114.928,384800000.0
2005-10-18 00:10:00,114.93,114.958,114.924,114.958,212099999.0
2005-10-18 00:11:00,114.952,114.957,114.936,114.951,185000001.0
2005-10-18 00:12:00,114.926,114.966,114.926,114.965,176299998.0
2005-10-18 00:13:00,114.929,114.962,114.922,114.922,203000002.0
2005-10-18 00:14:00,114.925,114.929,114.907,114.907,184800001.0
2005-10-18 00:15:00,114.917,114.917,114.906,114.91,157200005.0
2005-10-18 00:16:00,114.91,114.921,114.906,114.906,83600000.0
2005-10-18 00:17:00,114.92,114.934,114.913,114.913,169599997.0
2005-10-18 00:18:00,114.917,114.923,114.913,114.922,141599998.0
2005-10-18 00:19:00,114.917,114.94,114.915,114.932,309300007.0
2005-10-18 00:20:00,114.935,114.941,114.922,114.93,288199998.0
2005-10-18 00:21:00,114.925,114.962,114.925,114.948,323600008.0
2005-10-18 00:22:00,114.926,114.952,114.926,114.944,176900001.0
2005-10-18 00:23:00,114.947,114.956,114.917,114.917,296999997.0
2005-10-18 00:24:00,114.919,114.943,114.91,114.91,336000001.0
2005-10-18 00:25:00,114.943,114.949,114.922,114.935,291900004.0
2005-10-18 00:26:00,114.942,114.951,114.925,114.927,205899998.0
2005-10-18 00:27:00,114.93,114.954,114.926,114.946,194100001.0
2005-10-18 00:28:00,114.956,114.956,114.939,114.939,235899993.0
2005-10-18 00:29:00,114.933,114.947,114.923,114.942,345599995.0
2005-10-18 00:30:00,114.952,114.961,114.933,114.944,233699996.0
2005-10-18 00:31:00,114.934,114.934,114.919,114.931,157700000.0
2005-10-18 00:32:00,114.937,114.96,114.93,114.93,193499998.0
2005-10-18 00:33:00,114.94,114.957,114.931,114.931,258099999.0
2005-10-18 00:34:00,114.952,114.958,114.929,114.943,363700005.0
2005-10-18 00:35:00,114.93,114.953,114.925,114.928,440899999.0
2005-10-18 00:36:00,114.95,114.954,114.927,114.927,135700000.0
2005-10-18 00:37:00,114.931,114.962,114.931,114.958,250399999.0
2005-10-18 00:38:00,114.937,114.941,114.932,114.936,122400000.0
2005-10-18 00:39:00,114.941,114.941,114.925,114.928,280100001.0
2005-10-18 00:40:00,114.94,114.955,114.94,114.948,129300001.0
2005-10-18 00:41:00,114.94,114.958,114.936,114.943,129000003.0
2005-10-18 00:42:00,114.937,114.971,114.933,114.97,339100006.0
2005-10-18 00:43:00,114.984,115.054,114.984,115.04,372099992.0
2005-10-18 00:44:00,115.039,115.054,115.033,115.033,287600003.0
2005-10-18 00:45:00,115.047,115.108,115.047,115.108,96400000.0
2005-10-18 00:46:00,115.12,115.12,115.11,115.117,262899995.0
2005-10-18 00:47:00,115.12,115.125,115.105,115.124,257900002.0
2005-10-18 00:48:00,115.12,115.14,115.115,115.115,226399998.0
2005-10-18 00:49:00,115.097,115.107,115.087,115.094,119299998.0
2005-10-18 00:50:00,115.087,115.089,115.044,115.046,176799999.0
2005-10-18 00:51:00,115.023,115.052,115.021,115.051,241400002.0
2005-10-18 00:52:00,115.049,115.065,115.049,115.053,184800002.0
2005-10-18 00:53:00,115.048,115.057,115.043,115.056,51899999.0
2005-10-18 00:54:00,115.063,115.071,115.055,115.071,112700002.0
2005-10-18 00:55:00,115.105,115.146,115.105,115.146,278600002.0
2005-10-18 00:56:00,115.104,115.104,115.085,115.095,220500001.0
2005-10-18 00:57:00,115.098,115.122,115.089,115.089,297499994.0
2005-10-18 00:58:00,115.117,115.117,115.078,115.086,178500001.0
2005-10-18 00:59:00,115.09,115.1,115.09,115.097,174900002.0
2005-10-18 01:00:00,115.12,115.128,115.104,115.104,166899997.0
2005-10-18 01:01:00,115.093,115.093,115.078,115.083,207099999.0
2005-10-18 01:02:00,115.068,115.095,115.062,115.083,315599993.0
2005-10-18 01:03:00,115.097,115.113,115.083,115.085,319099994.0
2005-10-18 01:04:00,115.105,115.116,115.083,115.11,307300000.0
2005-10-18 01:05:00,115.099,115.101,115.099,115.101,59200002.0
2005-10-18 01:06:00,115.1,115.106,115.093,115.098,269500003.0
2005-10-18 01:07:00,115.089,115.092,115.083,115.087,245600002.0
2005-10-18 01:08:00,115.095,115.114,115.095,115.113,74499998.0
2005-10-18 01:09:00,115.085,115.104,115.085,115.092,188599995.0
2005-10-18 01:10:00,115.087,115.104,115.087,115.09,323299999.0
2005-10-18 01:11:00,115.092,115.1,115.087,115.087,166599999.0
2005-10-18 01:12:00,115.078,115.107,115.077,115.093,221599996.0
2005-10-18 01:13:00,115.08,115.088,115.08,115.088,108799999.0
2005-10-18 01:14:00,115.099,115.113,115.079,115.079,307899998.0
2005-10-18 01:15:00,115.072,115.091,115.071,115.075,225000000.0
2005-10-18 01:16:00,115.077,115.083,115.073,115.083,317399997.0
2005-10-18 01:17:00,115.1,115.108,115.09,115.098,279899998.0
2005-10-18 01:18:00,115.097,115.103,115.096,115.103,254600000.0
2005-10-18 01:19:00,115.092,115.118,115.092,115.118,248600000.0
2005-10-18 01:20:00,115.112,115.124,115.093,115.093,344700001.0
2005-10-18 01:21:00,115.112,115.123,115.099,115.1,154899997.0
2005-10-18 01:22:00,115.089,115.092,115.08,115.088,283900000.0
2005-10-18 01:23:00,115.1,115.106,115.087,115.088,288899997.0
2005-10-18 01:24:00,115.092,115.101,115.077,115.089,345100003.0
2005-10-18 01:25:00,115.085,115.099,115.085,115.095,187199998.0
2005-10-18 01:26:00,115.1,115.108,115.096,115.096,256099998.0
2005-10-18 01:27:00,115.107,115.12,115.106,115.106,72099999.0
2005-10-18 01:28:00,115.1,115.129,115.1,115.109,106499999.0
2005-10-18 01:29:00,115.108,115.13,115.108,115.117,359099996.0
2005-10-18 01:30:00,115.11,115.125,115.107,115.107,139199998.0
2005-10-18 01:31:00,115.132,115.141,115.095,115.104,214199999.0
2005-10-18 01:32:00,115.106,115.13,115.106,115.113,202100002.0
2005-10-18 01:33:00,115.11,115.131,115.11,115.11,292600003.0
2005-10-18 01:34:00,115.115,115.13,115.107,115.11,327500001.0
2005-10-18 01:35:00,115.121,115.145,115.121,115.122,199499993.0
2005-10-18 01:36:00,115.11,115.131,115.103,115.111,313600005.0
2005-10-18 01:37:00,115.11,115.127,115.105,115.107,166500002.0
2005-10-18 01:38:00,115.113,115.136,115.103,115.136,275400000.0
2005-10-18 01:39:00,115.091,115.099,115.091,115.096,203299995.0
2005-10-18 01:40:00,115.098,115.116,115.098,115.108,329000001.0
2005-10-18 01:41:00,115.109,115.122,115.108,115.122,182000000.0
2005-10-18 01:42:00,115.127,115.16,115.127,115.16,129000000.0
2005-10-18 01:43:00,115.19,115.307,115.19,115.28,156400000.0
2005-10-18 01:44:00,115.267,115.288,115.266,115.286,247399997.0
2005-10-18 01:45:00,115.288,115.304,115.244,115.244,386700007.0
2005-10-18 01:46:00,115.24,115.262,115.236,115.262,244199999.0
2005-10-18 01:47:00,115.272,115.303,115.272,115.289,208700003.0
2005-10-18 01:48:00,115.291,115.325,115.283,115.325,152299998.0
2005-10-18 01:49:00,115.333,115.347,115.32,115.332,298299998.0
2005-10-18 01:50:00,115.333,115.34,115.332,115.332,274400000.0
2005-10-18 01:51:00,115.331,115.331,115.296,115.297,175600000.0
2005-10-18 01:52:00,115.29,115.314,115.281,115.304,349999997.0
2005-10-18 01:53:00,115.31,115.325,115.3,115.325,218599999.0
2005-10-18 01:54:00,115.317,115.321,115.302,115.302,212900002.0
2005-10-18 01:55:00,115.305,115.326,115.292,115.32,178999998.0
2005-10-18 01:56:00,115.301,115.307,115.285,115.285,183500002.0
2005-10-18 01:57:00,115.27,115.275,115.263,115.275,141299998.0
2005-10-18 01:58:00,115.27,115.27,115.247,115.247,152699998.0
2005-10-18 01:59:00,115.248,115.258,115.244,115.248,321300003.0
2005-10-18 02:00:00,115.248,115.27,115.243,115.27,128799996.0
2005-10-18 02:01:00,115.276,115.303,115.273,115.273,286600003.0
2005-10-18 02:02:00,115.257,115.276,115.257,115.265,249300000.0
2005-10-18 02:03:00,115.258,115.276,115.253,115.263,299899996.0
2005-10-18 02:04:00,115.254,115.261,115.253,115.253,216400002.0
2005-10-18 02:05:00,115.237,115.269,115.237,115.262,134500001.0
2005-10-18 02:06:00,115.272,115.281,115.256,115.256,156599999.0
2005-10-18 02:07:00,115.24,115.251,115.238,115.251,91999998.0
2005-10-18 02:08:00,115.253,115.259,115.249,115.257,196300002.0
2005-10-18 02:09:00,115.275,115.288,115.263,115.28,234299999.0
2005-10-18 02:10:00,115.264,115.291,115.264,115.287,488399996.0
2005-10-18 02:11:00,115.28,115.29,115.271,115.287,184000001.0
2005-10-18 02:12:00,115.298,115.317,115.298,115.317,289999997.0
2005-10-18 02:13:00,115.303,115.316,115.297,115.299,90100001.0
2005-10-18 02:14:00,115.295,115.3,115.283,115.295,187500002.0
2005-10-18 02:15:00,115.298,115.332,115.297,115.332,158299999.0
2005-10-18 02:16:00,115.344,115.344,115.333,115.338,231899999.0
2005-10-18 02:17:00,115.355,115.372,115.355,115.358,255300004.0
2005-10-18 02:18:00,115.36,115.365,115.346,115.346,195999998.0
2005-10-18 02:19:00,115.34,115.353,115.34,115.34,262000004.0
2005-10-18 02:20:00,115.335,115.369,115.335,115.345,115399998.0
2005-10-18 02:21:00,115.347,115.364,115.337,115.345,369900004.0
2005-10-18 02:22:00,115.347,115.358,115.347,115.356,179199999.0
2005-10-18 02:23:00,115.34,115.35,115.34,115.342,262900002.0
2005-10-18 02:24:00,115.37,115.37,115.342,115.351,184900000.0
2005-10-18 02:25:00,115.342,115.372,115.336,115.372,245900003.0
2005-10-18 02:26:00,115.352,115.359,115.345,115.355,281900006.0
2005-10-18 02:27:00,115.365,115.384,115.365,115.377,284300001.0
2005-10-18 02:28:00,115.374,115.38,115.35,115.352,160299995.0
2005-10-18 02:29:00,115.372,115.378,115.358,115.359,148199998.0
2005-10-18 02:30:00,115.368,115.371,115.35,115.361,189999997.0
2005-10-18 02:31:00,115.37,115.388,115.366,115.378,241800000.0
2005-10-18 02:32:00,115.368,115.379,115.36,115.362,306600000.0
2005-10-18 02:33:00,115.357,115.357,115.334,115.34,95500000.0
2005-10-18 02:34:00,115.342,115.353,115.34,115.348,283299998.0
2005-10-18 02:35:00,115.34,115.346,115.303,115.308,479999996.0
2005-10-18 02:36:00,115.304,115.304,115.295,115.297,168200001.0
2005-10-18 02:37:00,115.292,115.292,115.268,115.276,240100000.0
2005-10-18 02:38:00,115.29,115.303,115.279,115.303,195300001.0
2005-10-18 02:39:00,115.295,115.295,115.253,115.253,220399998.0
2005-10-18 02:40:00,115.254,115.262,115.251,115.256,242799998.0
2005-10-18 02:41:00,115.266,115.266,115.24,115.24,213799994.0
2005-10-18 02:42:00,115.247,115.273,115.247,115.267,391799996.0
2005-10-18 02:43:00,115.266,115.266,115.249,115.249,86600000.0
2005-10-18 02:44:00,115.245,115.277,115.245,115.253,171299995.0
2005-10-18 02:45:00,115.24,115.256,115.24,115.247,282700005.0
2005-10-18 02:46:00,115.243,115.243,115.228,115.228,110799997.0
2005-10-18 02:47:00,115.233,115.247,115.22,115.227,308099998.0
2005-10-18 02:48:00,115.235,115.248,115.22,115.22,182000001.0
2005-10-18 02:49:00,115.226,115.238,115.226,115.226,125599998.0
2005-10-18 02:50:00,115.222,115.262,115.222,115.262,233999999.0
2005-10-18 02:51:00,115.263,115.268,115.253,115.262,236099995.0
2005-10-18 02:52:00,115.267,115.27,115.259,115.259,239800005.0
2005-10-18 02:53:00,115.258,115.277,115.253,115.277,228099996.0
2005-10-18 02:54:00,115.28,115.296,115.267,115.293,278499998.0
2005-10-18 02:55:00,115.301,115.301,115.289,115.289,86599998.0
2005-10-18 02:56:00,115.278,115.279,115.258,115.258,254599998.0
2005-10-18 02:57:00,115.25,115.25,115.235,115.235,150600003.0
2005-10-18 02:58:00,115.252,115.268,115.252,115.262,197499996.0
2005-10-18 02:59:00,115.261,115.262,115.252,115.252,255300000.0
2005-10-18 03:00:00,115.26,115.284,115.26,115.265,175999996.0
2005-10-18 03:01:00,115.261,115.262,115.25,115.257,285600006.0
2005-10-18 03:02:00,115.255,115.268,115.255,115.268,103699999.0
2005-10-18 03:03:00,115.273,115.283,115.266,115.281,303800002.0
2005-10-18 03:04:00,115.257,115.257,115.247,115.249,272599994.0
2005-10-18 03:05:00,115.235,115.235,115.212,115.212,231100000.0
2005-10-18 03:06:00,115.23,115.238,115.225,115.237,194400001.0
2005-10-18 03:07:00,115.233,115.257,115.23,115.23,485700006.0
2005-10-18 03:08:00,115.218,115.244,115.214,115.229,268699996.0
2005-10-18 03:09:00,115.222,115.222,115.202,115.208,208900001.0
2005-10-18 03:10:00,115.21,115.216,115.207,115.212,111800000.0
2005-10-18 03:11:00,115.212,115.236,115.211,115.211,194999996.0
2005-10-18 03:12:00,115.212,115.213,115.203,115.213,118199999.0
2005-10-18 03:13:00,115.211,115.213,115.199,115.213,210400002.0
2005-10-18 03:14:00,115.217,115.237,115.217,115.234,95599998.0
2005-10-18 03:15:00,115.238,115.255,115.232,115.232,316599996.0
2005-10-18 03:16:00,115.213,115.242,115.208,115.219,303800002.0
2005-10-18 03:17:00,115.213,115.22,115.206,115.214,427399993.0
2005-10-18 03:18:00,115.222,115.245,115.222,115.235,341100003.0
2005-10-18 03:19:00,115.241,115.249,115.218,115.22,295599999.0
2005-10-18 03:20:00,115.21,115.229,115.209,115.222,248600003.0
2005-10-18 03:21:00,115.21,115.21,115.199,115.202,207799998.0
2005-10-18 03:22:00,115.208,115.21,115.196,115.2,379200009.0
2005-10-18 03:23:00,115.2,115.203,115.191,115.192,114000001.0
2005-10-18 03:24:00,115.205,115.222,115.197,115.222,288400000.0
2005-10-18 03:25:00,115.224,115.237,115.217,115.228,169399997.0
2005-10-18 03:26:00,115.238,115.248,115.229,115.235,338300000.0
2005-10-18 03:27:00,115.233,115.233,115.22,115.231,191800001.0
2005-10-18 03:28:00,115.243,115.243,115.228,115.228,183999996.0
2005-10-18 03:29:00,115.237,115.252,115.236,115.236,85200001.0
2005-10-18 03:30:00,115.212,115.253,115.212,115.248,153999996.0
2005-10-18 03:31:00,115.237,115.244,115.235,115.24,165500000.0
2005-10-18 03:32:00,115.242,115.26,115.242,115.257,316100003.0
2005-10-18 03:33:00,115.275,115.284,115.263,115.268,232300004.0
2005-10-18 03:34:00,115.273,115.273,115.263,115.269,263799999.0
2005-10-18 03:35:00,115.272,115.297,115.272,115.297,183800001.0
2005-10-18 03:36:00,115.29,115.313,115.281,115.307,250799996.0
2005-10-18 03:37:00,115.283,115.305,115.276,115.303,178600000.0
2005-10-18 03:38:00,115.287,115.305,115.269,115.269,243100002.0
2005-10-18 03:39:00,115.287,115.295,115.28,115.283,222300007.0
2005-10-18 03:40:00,115.283,115.283,115.265,115.268,145800000.0
2005-10-18 03:41:00,115.269,115.282,115.261,115.273,314199997.0
2005-10-18 03:42:00,115.263,115.263,115.245,115.252,118000002.0
2005-10-18 03:43:00,115.252,115.258,115.242,115.242,339999999.0
2005-10-18 03:44:00,115.248,115.28,115.248,115.276,256399999.0
2005-10-18 03:45:00,115.268,115.283,115.262,115.282,130600003.0
2005-10-18 03:46:00,115.258,115.269,115.256,115.263,221800002.0
2005-10-18 03:47:00,115.262,115.278,115.255,115.278,295400005.0
2005-10-18 03:48:00,115.275,115.293,115.254,115.293,147199999.0
2005-10-18 03:49:00,115.263,115.28,115.259,115.272,279799996.0
2005-10-18 03:50:00,115.273,115.273,115.252,115.255,197100004.0
2005-10-18 03:51:00,115.256,115.285,115.256,115.269,188400003.0
2005-10-18 03:52:00,115.255,115.282,115.253,115.27,213700002.0
2005-10-18 03:53:00,115.245,115.261,115.239,115.251,370599994.0
2005-10-18 03:54:00,115.26,115.27,115.238,115.247,272499997.0
2005-10-18 03:55:00,115.241,115.273,115.239,115.271,418700005.0
2005-10-18 03:56:00,115.238,115.268,115.237,115.24,484700003.0
2005-10-18 03:57:00,115.235,115.261,115.23,115.247,375000000.0
2005-10-18 03:58:00,115.253,115.264,115.222,115.239,204400005.0
2005-10-18 03:59:00,115.25,115.271,115.244,115.254,241600000.0
2005-10-18 04:00:00,115.24,115.248,115.23,115.24,237100004.0
2005-10-18 04:01:00,115.235,115.265,115.235,115.247,250299999.0
2005-10-18 04:02:00,115.255,115.255,115.223,115.239,454900001.0
2005-10-18 04:03:00,115.228,115.254,115.226,115.25,280400001.0
2005-10-18 04:04:00,115.262,115.268,115.237,115.253,150599999.0
2005-10-18 04:05:00,115.252,115.252,115.24,115.24,350200005.0
2005-10-18 04:06:00,115.275,115.277,115.25,115.25,255999996.0
2005-10-18 04:07:00,115.248,115.263,115.235,115.258,255100000.0
2005-10-18 04:08:00,115.245,115.255,115.24,115.252,150399998.0
2005-10-18 04:09:00,115.25,115.267,115.245,115.253,190900001.0
2005-10-18 04:10:00,115.257,115.269,115.25,115.25,93100002.0
2005-10-18 04:11:00,115.252,115.255,115.248,115.248,192899997.0
2005-10-18 04:12:00,115.252,115.264,115.245,115.264,139000000.0
2005-10-18 04:13:00,115.275,115.285,115.257,115.276,291699995.0
2005-10-18 04:14:00,115.272,115.297,115.27,115.296,246200003.0
2005-10-18 04:15:00,115.275,115.28,115.264,115.275,232799998.0
2005-10-18 04:16:00,115.277,115.291,115.277,115.291,180600005.0
2005-10-18 04:17:00,115.278,115.289,115.266,115.281,315299990.0
2005-10-18 04:18:00,115.274,115.287,115.253,115.264,281000002.0
2005-10-18 04:19:00,115.26,115.269,115.258,115.265,284800005.0
2005-10-18 04:20:00,115.265,115.276,115.249,115.253,259700002.0
2005-10-18 04:21:00,115.265,115.275,115.247,115.268,280799996.0
2005-10-18 04:22:00,115.244,115.244,115.235,115.238,287100002.0
2005-10-18 04:23:00,115.238,115.274,115.238,115.263,280399999.0
2005-10-18 04:24:00,115.254,115.287,115.242,115.287,299099998.0
2005-10-18 04:25:00,115.233,115.252,115.233,115.252,223999998.0
2005-10-18 04:26:00,115.251,115.272,115.246,115.249,340999997.0
2005-10-18 04:27:00,115.26,115.277,115.255,115.259,284999998.0
2005-10-18 04:28:00,115.268,115.274,115.243,115.258,189400002.0
2005-10-18 04:29:00,115.252,115.26,115.245,115.26,128400001.0
2005-10-18 04:30:00,115.254,115.277,115.254,115.255,204700000.0
2005-10-18 04:31:00,115.25,115.255,115.25,115.255,223999996.0
2005-10-18 04:32:00,115.27,115.281,115.258,115.264,120900000.0
2005-10-18 04:33:00,115.257,115.271,115.25,115.262,271300007.0
2005-10-18 04:34:00,115.254,115.271,115.25,115.254,239999999.0
2005-10-18 04:35:00,115.258,115.258,115.225,115.225,103300000.0
2005-10-18 04:36:00,115.217,115.241,115.217,115.239,241300008.0
2005-10-18 04:37:00,115.228,115.229,115.222,115.226,244900002.0
2005-10-18 04:38:00,115.222,115.25,115.216,115.248,232600003.0
2005-10-18 04:39:00,115.246,115.246,115.227,115.229,55700000.0
2005-10-18 04:40:00,115.245,115.257,115.232,115.233,252800003.0
2005-10-18 04:41:00,115.222,115.247,115.219,115.234,202900002.0
2005-10-18 04:42:00,115.241,115.266,115.235,115.235,153999999.0
2005-10-18 04:43:00,115.246,115.249,115.223,115.232,299700005.0
2005-10-18 04:44:00,115.236,115.256,115.23,115.254,102900001.0
2005-10-18 04:45:00,115.239,115.265,115.239,115.25,228400005.0
2005-10-18 04:46:00,115.242,115.268,115.241,115.252,196500000.0
2005-10-18 04:47:00,115.242,115.257,115.242,115.247,241100002.0
2005-10-18 04:48:00,115.252,115.261,115.238,115.26,210499998.0
2005-10-18 04:49:00,115.245,115.245,115.235,115.24,246599998.0
2005-10-18 04:50:00,115.23,115.26,115.23,115.234,287699994.0
2005-10-18 04:51:00,115.253,115.259,115.215,115.224,143099999.0
2005-10-18 04:52:00,115.243,115.249,115.224,115.224,210100002.0
2005-10-18 04:53:00,115.227,115.227,115.21,115.21,151499997.0
2005-10-18 04:54:00,115.224,115.249,115.224,115.229,212200005.0
2005-10-18 04:55:00,115.232,115.241,115.216,115.216,275199993.0
2005-10-18 04:56:00,115.24,115.244,115.197,115.199,289000002.0
2005-10-18 04:57:00,115.215,115.222,115.215,115.218,255400002.0
2005-10-18 04:58:00,115.211,115.231,115.211,115.22,259200005.0
2005-10-18 04:59:00,115.21,115.232,115.201,115.215,327399998.0
2005-10-18 05:00:00,115.222,115.24,115.222,115.235,230300001.0
2005-10-18 05:01:00,115.226,115.234,115.201,115.201,408999993.0
2005-10-18 05:02:00,115.174,115.236,115.174,115.236,119699998.0
2005-10-18 05:03:00,115.25,115.25,115.22,115.235,254000007.0
2005-10-18 05:04:00,115.225,115.23,115.191,115.224,216800000.0
2005-10-18 05:05:00,115.213,115.215,115.208,115.213,247400002.0
2005-10-18 05:06:00,115.218,115.224,115.208,115.215,264400000.0
2005-10-18 05:07:00,115.232,115.233,115.232,115.233,91799999.0
2005-10-18 05:08:00,115.241,115.258,115.231,115.25,121100001.0
2005-10-18 05:09:00,115.251,115.277,115.238,115.241,280899997.0
2005-10-18 05:10:00,115.244,115.271,115.244,115.261,294300001.0
2005-10-18 05:11:00,115.255,115.274,115.248,115.26,279199999.0
2005-10-18 05:12:00,115.283,115.289,115.251,115.255,282200004.0
2005-10-18 05:13:00,115.261,115.275,115.242,115.242,352100000.0
2005-10-18 05:14:00,115.267,115.267,115.247,115.262,195499999.0
2005-10-18 05:15:00,115.245,115.26,115.235,115.242,301500003.0
2005-10-18 05:16:00,115.253,115.263,115.241,115.256,253300005.0
2005-10-18 05:17:00,115.25,115.27,115.24,115.261,311499995.0
2005-10-18 05:18:00,115.27,115.274,115.227,115.227,316400002.0
2005-10-18 05:19:00,115.227,115.248,115.227,115.242,347299998.0
2005-10-18 05:20:00,115.259,115.259,115.241,115.244,152700000.0
2005-10-18 05:21:00,115.251,115.26,115.232,115.247,293200000.0
2005-10-18 05:22:00,115.238,115.261,115.221,115.256,288599999.0
2005-10-18 05:23:00,115.255,115.26,115.235,115.253,413900000.0
2005-10-18 05:24:00,115.25,115.255,115.248,115.253,143200002.0
2005-10-18 05:25:00,115.255,115.279,115.242,115.246,368599991.0
2005-10-18 05:26:00,115.242,115.259,115.239,115.24,272600001.0
2005-10-18 05:27:00,115.245,115.261,115.226,115.241,328900006.0
2005-10-18 05:28:00,115.247,115.26,115.232,115.247,159100001.0
2005-10-18 05:29:00,115.26,115.26,115.235,115.239,174999999.0
2005-10-18 05:30:00,115.243,115.243,115.234,115.243,237600002.0
2005-10-18 05:31:00,115.243,115.267,115.243,115.26,395599998.0
2005-10-18 05:32:00,115.267,115.287,115.26,115.267,281400001.0
2005-10-18 05:33:00,115.269,115.29,115.269,115.29,374600010.0
2005-10-18 05:34:00,115.287,115.288,115.265,115.269,352699998.0
2005-10-18 05:35:00,115.279,115.287,115.256,115.256,268700000.0
2005-10-18 05:36:00,115.247,115.247,115.231,115.231,70000000.0
2005-10-18 05:37:00,115.233,115.271,115.233,115.271,237699996.0
2005-10-18 05:38:00,115.265,115.265,115.235,115.253,227299999.0
2005-10-18 05:39:00,115.263,115.277,115.25,115.25,266399997.0
2005-10-18 05:40:00,115.277,115.277,115.255,115.27,287799996.0
2005-10-18 05:41:00,115.265,115.276,115.244,115.244,172499998.0
2005-10-18 05:42:00,115.257,115.262,115.244,115.252,257100005.0
2005-10-18 05:43:00,115.242,115.277,115.241,115.276,302600002.0
2005-10-18 05:44:00,115.253,115.265,115.245,115.248,221600001.0
2005-10-18 05:45:00,115.252,115.263,115.251,115.259,372499997.0
2005-10-18 05:46:00,115.235,115.274,115.234,115.274,212899996.0
2005-10-18 05:47:00,115.237,115.271,115.237,115.26,151099997.0
2005-10-18 05:48:00,115.272,115.28,115.247,115.262,359299996.0
2005-10-18 05:49:00,115.26,115.29,115.251,115.266,249500002.0
2005-10-18 05:50:00,115.275,115.286,115.257,115.265,192699997.0
2005-10-18 05:51:00,115.262,115.282,115.261,115.271,173300001.0
2005-10-18 05:52:00,115.256,115.256,115.242,115.246,111800003.0
2005-10-18 05:53:00,115.249,115.265,115.249,115.256,176599999.0
2005-10-18 05:54:00,115.258,115.27,115.245,115.27,248999996.0
2005-10-18 05:55:00,115.282,115.287,115.259,115.265,201699999.0
2005-10-18 05:56:00,115.265,115.265,115.257,115.26,134700003.0
2005-10-18 05:57:00,115.257,115.27,115.256,115.257,152099999.0
2005-10-18 05:58:00,115.268,115.268,115.257,115.257,312600003.0
2005-10-18 05:59:00,115.266,115.269,115.251,115.251,92400002.0
2005-10-18 06:00:00,115.275,115.288,115.253,115.253,228700003.0
2005-10-18 06:01:00,115.25,115.271,115.25,115.257,176799998.0
2005-10-18 06:02:00,115.25,115.283,115.246,115.277,180899998.0
2005-10-18 06:03:00,115.248,115.252,115.243,115.252,179300002.0
2005-10-18 06:04:00,115.257,115.272,115.249,115.249,120899997.0
2005-10-18 06:05:00,115.245,115.245,115.237,115.243,183100003.0
2005-10-18 06:06:00,115.25,115.263,115.243,115.263,356599999.0
2005-10-18 06:07:00,115.272,115.293,115.265,115.265,226400006.0
2005-10-18 06:08:00,115.273,115.304,115.273,115.288,332600000.0
2005-10-18 06:09:00,115.308,115.309,115.277,115.295,265699994.0
2005-10-18 06:10:00,115.296,115.307,115.296,115.298,226399999.0
2005-10-18 06:11:00,115.294,115.304,115.294,115.301,345699998.0
2005-10-18 06:12:00,115.302,115.33,115.3,115.3,273800002.0
2005-10-18 06:13:00,115.314,115.314,115.279,115.292,138299996.0
2005-10-18 06:14:00,115.295,115.327,115.289,115.298,363599999.0
2005-10-18 06:15:00,115.29,115.295,115.29,115.29,284099993.0
2005-10-18 06:16:00,115.299,115.304,115.283,115.295,194200005.0
2005-10-18 06:17:00,115.3,115.3,115.287,115.293,225600004.0
2005-10-18 06:18:00,115.299,115.314,115.299,115.304,272700000.0
2005-10-18 06:19:00,115.303,115.303,115.295,115.295,194000005.0
2005-10-18 06:20:00,115.284,115.333,115.284,115.327,248899997.0
2005-10-18 06:21:00,115.301,115.332,115.301,115.321,201899998.0
2005-10-18 06:22:00,115.309,115.318,115.309,115.318,195699996.0
2005-10-18 06:23:00,115.321,115.345,115.319,115.341,125400002.0
2005-10-18 06:24:00,115.332,115.341,115.325,115.333,153300004.0
2005-10-18 06:25:00,115.328,115.347,115.312,115.331,469900014.0
2005-10-18 06:26:00,115.33,115.34,115.33,115.337,268600003.0
2005-10-18 06:27:00,115.35,115.356,115.329,115.341,255300002.0
2005-10-18 06:28:00,115.338,115.353,115.323,115.344,336999995.0
2005-10-18 06:29:00,115.343,115.356,115.343,115.35,104599996.0
2005-10-18 06:30:00,115.36,115.361,115.358,115.358,154499999.0
2005-10-18 06:31:00,115.344,115.349,115.34,115.34,248499998.0
2005-10-18 06:32:00,115.35,115.355,115.33,115.351,267799997.0
2005-10-18 06:33:00,115.353,115.353,115.342,115.348,82700001.0
2005-10-18 06:34:00,115.35,115.355,115.345,115.35,355900000.0
2005-10-18 06:35:00,115.388,115.389,115.348,115.35,273400005.0
2005-10-18 06:36:00,115.359,115.376,115.346,115.346,101300000.0
2005-10-18 06:37:00,115.36,115.385,115.36,115.362,178500000.0
2005-10-18 06:38:00,115.36,115.368,115.357,115.363,112600005.0
2005-10-18 06:39:00,115.36,115.375,115.355,115.361,239200001.0
2005-10-18 06:40:00,115.365,115.377,115.365,115.371,197199998.0
2005-10-18 06:41:00,115.36,115.362,115.354,115.354,271799997.0
2005-10-18 06:42:00,115.346,115.36,115.34,115.356,140799996.0
2005-10-18 06:43:00,115.362,115.369,115.338,115.35,459100004.0
2005-10-18 06:44:00,115.345,115.345,115.317,115.328,348800004.0
2005-10-18 06:45:00,115.332,115.383,115.332,115.352,183799999.0
2005-10-18 06:46:00,115.345,115.356,115.342,115.356,194799998.0
2005-10-18 06:47:00,115.334,115.334,115.309,115.312,119000000.0
2005-10-18 06:48:00,115.317,115.33,115.309,115.311,409300002.0
2005-10-18 06:49:00,115.317,115.324,115.311,115.324,169300004.0
2005-10-18 06:50:00,115.335,115.345,115.33,115.339,144100000.0
2005-10-18 06:51:00,115.341,115.348,115.329,115.337,269699998.0
2005-10-18 06:52:00,115.338,115.359,115.321,115.344,406600004.0
2005-10-18 06:53:00,115.342,115.352,115.34,115.35,254599996.0
2005-10-18 06:54:00,115.332,115.364,115.332,115.348,431500000.0
2005-10-18 06:55:00,115.346,115.375,115.346,115.351,187299996.0
2005-10-18 06:56:00,115.351,115.357,115.34,115.352,207200001.0
2005-10-18 06:57:00,115.348,115.358,115.34,115.358,204499998.0
2005-10-18 06:58:00,115.362,115.363,115.341,115.347,208099999.0
2005-10-18 06:59:00,115.36,115.37,115.358,115.366,248000001.0
2005-10-18 07:00:00,115.36,115.365,115.337,115.342,207900000.0
2005-10-18 07:01:00,115.352,115.37,115.352,115.37,288899998.0
2005-10-18 07:02:00,115.372,115.372,115.361,115.372,204299998.0
2005-10-18 07:03:00,115.378,115.379,115.337,115.337,417599994.0
2005-10-18 07:04:00,115.36,115.365,115.358,115.36,232200001.0
2005-10-18 07:05:00,115.361,115.366,115.349,115.357,292200004.0
2005-10-18 07:06:00,115.35,115.355,115.35,115.35,131599997.0
2005-10-18 07:07:00,115.345,115.361,115.336,115.35,253599996.0
2005-10-18 07:08:00,115.342,115.362,115.328,115.34,280000004.0
2005-10-18 07:09:00,115.343,115.354,115.338,115.342,253800001.0
2005-10-18 07:10:00,115.344,115.366,115.344,115.35,185500005.0
2005-10-18 07:11:00,115.362,115.381,115.355,115.355,209100002.0
2005-10-18 07:12:00,115.359,115.371,115.359,115.371,236099999.0
2005-10-18 07:13:00,115.372,115.38,115.366,115.369,200300000.0
2005-10-18 07:14:00,115.362,115.362,115.352,115.352,181500001.0
2005-10-18 07:15:00,115.362,115.373,115.362,115.37,130600002.0
2005-10-18 07:16:00,115.36,115.38,115.36,115.369,274699997.0
2005-10-18 07:17:00,115.372,115.381,115.358,115.361,222700002.0
2005-10-18 07:18:00,115.375,115.378,115.363,115.363,301399998.0
2005-10-18 07:19:00,115.363,115.381,115.348,115.378,222899997.0
2005-10-18 07:20:00,115.373,115.373,115.365,115.373,248800000.0
2005-10-18 07:21:00,115.372,115.372,115.365,115.367,155600003.0
2005-10-18 07:22:00,115.348,115.379,115.347,115.362,344000000.0
2005-10-18 07:23:00,115.358,115.363,115.358,115.36,173899997.0
2005-10-18 07:24:00,115.358,115.362,115.352,115.352,280299998.0
2005-10-18 07:25:00,115.353,115.361,115.353,115.359,217000000.0
2005-10-18 07:26:00,115.362,115.366,115.344,115.344,183099999.0
2005-10-18 07:27:00,115.347,115.361,115.327,115.331,289200004.0
2005-10-18 07:28:00,115.34,115.356,115.335,115.356,329600002.0
2005-10-18 07:29:00,115.345,115.357,115.324,115.357,173899999.0
2005-10-18 07:30:00,115.358,115.394,115.354,115.354,280900004.0
2005-10-18 07:31:00,115.359,115.369,115.356,115.365,149700002.0
2005-10-18 07:32:00,115.362,115.383,115.362,115.375,314800001.0
2005-10-18 07:33:00,115.378,115.384,115.378,115.38,159299998.0
2005-10-18 07:34:00,115.38,115.396,115.38,115.394,295199999.0
2005-10-18 07:35:00,115.378,115.378,115.359,115.359,137599999.0
2005-10-18 07:36:00,115.367,115.367,115.341,115.351,226599995.0
2005-10-18 07:37:00,115.352,115.368,115.345,115.366,158300003.0
2005-10-18 07:38:00,115.365,115.377,115.365,115.377,137699997.0
2005-10-18 07:39:00,115.361,115.361,115.337,115.351,260499996.0
2005-10-18 07:40:00,115.358,115.359,115.329,115.33,189499999.0
2005-10-18 07:41:00,115.329,115.357,115.326,115.351,275799999.0
2005-10-18 07:42:00,115.35,115.35,115.31,115.334,315599999.0
2005-10-18 07:43:00,115.348,115.364,115.347,115.364,148599998.0
2005-10-18 07:44:00,115.351,115.353,115.342,115.344,118799999.0
2005-10-18 07:45:00,115.347,115.355,115.341,115.353,154899999.0
2005-10-18 07:46:00,115.35,115.356,115.337,115.342,358999998.0
2005-10-18 07:47:00,115.336,115.356,115.331,115.35,225699996.0
2005-10-18 07:48:00,115.332,115.351,115.319,115.319,260299994.0
2005-10-18 07:49:00,115.33,115.35,115.33,115.349,53500000.0
2005-10-18 07:50:00,115.338,115.348,115.337,115.348,283299997.0
2005-10-18 07:51:00,115.352,115.362,115.35,115.357,207299995.0
2005-10-18 07:52:00,115.348,115.359,115.342,115.357,186799998.0
2005-10-18 07:53:00,115.35,115.357,115.339,115.351,293999995.0
2005-10-18 07:54:00,115.348,115.349,115.336,115.349,261400000.0
2005-10-18 07:55:00,115.348,115.368,115.348,115.36,444300004.0
2005-10-18 07:56:00,115.36,115.361,115.349,115.358,419600007.0
2005-10-18 07:57:00,115.365,115.394,115.361,115.37,171300001.0
2005-10-18 07:58:00,115.36,115.392,115.354,115.38,99900002.0
2005-10-18 07:59:00,115.377,115.381,115.373,115.38,80700002.0
2005-10-18 08:00:00,115.374,115.374,115.364,115.37,130200002.0
2005-10-18 08:01:00,115.369,115.369,115.337,115.348,434800008.0
2005-10-18 08:02:00,115.35,115.35,115.336,115.339,161299994.0
2005-10-18 08:03:00,115.342,115.35,115.336,115.348,223300002.0
2005-10-18 08:04:00,115.34,115.34,115.322,115.33,193899999.0
2005-10-18 08:05:00,115.338,115.35,115.327,115.349,191200002.0
2005-10-18 08:06:00,115.35,115.372,115.342,115.342,273300005.0
2005-10-18 08:07:00,115.352,115.352,115.325,115.336,195400001.0
2005-10-18 08:08:00,115.355,115.371,115.355,115.355,232200002.0
2005-10-18 08:09:00,115.354,115.354,115.34,115.347,272000000.0
2005-10-18 08:10:00,115.347,115.356,115.337,115.339,249999996.0
2005-10-18 08:11:00,115.35,115.353,115.35,115.353,87900002.0
2005-10-18 08:12:00,115.356,115.359,115.346,115.346,281499998.0
2005-10-18 08:13:00,115.348,115.372,115.348,115.372,194399998.0
2005-10-18 08:14:00,115.368,115.372,115.364,115.369,170900002.0
2005-10-18 08:15:00,115.383,115.404,115.383,115.386,152700004.0
2005-10-18 08:16:00,115.398,115.411,115.398,115.409,129899998.0
2005-10-18 08:17:00,115.397,115.399,115.394,115.396,302300001.0
2005-10-18 08:18:00,115.407,115.413,115.402,115.413,307699998.0
2005-10-18 08:19:00,115.407,115.414,115.407,115.414,259499998.0
2005-10-18 08:20:00,115.415,115.421,115.395,115.395,162300001.0
2005-10-18 08:21:00,115.392,115.411,115.392,115.411,182899996.0
2005-10-18 08:22:00,115.412,115.412,115.395,115.4,172899997.0
2005-10-18 08:23:00,115.407,115.415,115.406,115.415,259800000.0
2005-10-18 08:24:00,115.409,115.409,115.379,115.381,278900001.0
2005-10-18 08:25:00,115.382,115.382,115.362,115.363,182300003.0
2005-10-18 08:26:00,115.355,115.355,115.349,115.35,209299995.0
2005-10-18 08:27:00,115.353,115.365,115.353,115.365,318900002.0
2005-10-18 08:28:00,115.358,115.365,115.355,115.36,134700004.0
2005-10-18 08:29:00,115.362,115.367,115.36,115.367,195800004.0
2005-10-18 08:30:00,115.353,115.353,115.336,115.337,136200004.0
2005-10-18 08:31:00,115.347,115.358,115.347,115.358,292299993.0
2005-10-18 08:32:00,115.36,115.36,115.343,115.343,88499998.0
2005-10-18 08:33:00,115.347,115.351,115.34,115.347,231500005.0
2005-10-18 08:34:00,115.36,115.36,115.345,115.348,258800004.0
2005-10-18 08:35:00,115.355,115.363,115.355,115.363,203399998.0
2005-10-18 08:36:00,115.361,115.371,115.361,115.362,264600002.0
2005-10-18 08:37:00,115.362,115.362,115.35,115.351,191199998.0
2005-10-18 08:38:00,115.35,115.353,115.35,115.353,203200000.0
2005-10-18 08:39:00,115.347,115.351,115.343,115.347,45500000.0
2005-10-18 08:40:00,115.359,115.371,115.357,115.365,491399997.0
2005-10-18 08:41:00,115.368,115.368,115.358,115.36,246699999.0
2005-10-18 08:42:00,115.368,115.375,115.348,115.353,248800001.0
2005-10-18 08:43:00,115.358,115.359,115.352,115.352,34899999.0
2005-10-18 08:44:00,115.351,115.363,115.351,115.358,257900005.0
2005-10-18 08:45:00,115.358,115.365,115.354,115.365,438000002.0
2005-10-18 08:46:00,115.362,115.363,115.36,115.36,63100000.0
2005-10-18 08:47:00,115.361,115.372,115.361,115.362,298599998.0
2005-10-18 08:48:00,115.359,115.379,115.359,115.366,269800003.0
2005-10-18 08:49:00,115.368,115.375,115.367,115.367,280600003.0
2005-10-18 08:50:00,115.362,115.374,115.358,115.36,201000000.0
2005-10-18 08:51:00,115.358,115.36,115.339,115.342,238600002.0
2005-10-18 08:52:00,115.345,115.349,115.327,115.327,193799999.0
2005-10-18 08:53:00,115.312,115.319,115.311,115.314,275999996.0
2005-10-18 08:54:00,115.327,115.342,115.326,115.334,395800001.0
2005-10-18 08:55:00,115.326,115.339,115.325,115.33,171799995.0
2005-10-18 08:56:00,115.347,115.354,115.347,115.347,136700000.0
2005-10-18 08:57:00,115.348,115.354,115.345,115.35,174899999.0
2005-10-18 08:58:00,115.355,115.367,115.351,115.355,142899999.0
2005-10-18 08:59:00,115.35,115.35,115.34,115.34,261300005.0
2005-10-18 09:00:00,115.348,115.367,115.348,115.355,273900003.0
2005-10-18 09:01:00,115.367,115.373,115.364,115.373,161499999.0
2005-10-18 09:02:00,115.365,115.371,115.362,115.362,184099998.0
2005-10-18 09:03:00,115.368,115.371,115.361,115.361,126400000.0
2005-10-18 09:04:00,115.362,115.362,115.35,115.35,191199998.0
2005-10-18 09:05:00,115.353,115.353,115.344,115.347,85700001.0
2005-10-18 09:06:00,115.335,115.335,115.32,115.32,118199999.0
2005-10-18 09:07:00,115.317,115.317,115.304,115.304,194900001.0
2005-10-18 09:08:00,115.303,115.311,115.303,115.306,213300000.0
2005-10-18 09:09:00,115.295,115.306,115.278,115.306,365799998.0
2005-10-18 09:10:00,115.298,115.308,115.298,115.306,267800002.0
2005-10-18 09:11:00,115.305,115.305,115.298,115.302,295000004.0
2005-10-18 09:12:00,115.298,115.314,115.298,115.314,393599997.0
2005-10-18 09:13:00,115.318,115.322,115.313,115.319,134500000.0
2005-10-18 09:14:00,115.332,115.358,115.332,115.358,78999997.0
2005-10-18 09:15:00,115.365,115.368,115.358,115.365,292899999.0
2005-10-18 09:16:00,115.357,115.37,115.357,115.363,241200000.0
2005-10-18 09:17:00,115.353,115.354,115.347,115.354,154699999.0
2005-10-18 09:18:00,115.356,115.36,115.342,115.342,246599998.0
2005-10-18 09:19:00,115.34,115.349,115.34,115.342,214400000.0
2005-10-18 09:20:00,115.342,115.352,115.342,115.349,145900000.0
2005-10-18 09:21:00,115.357,115.369,115.347,115.347,279600000.0
2005-10-18 09:22:00,115.349,115.36,115.349,115.356,118699997.0
2005-10-18 09:23:00,115.351,115.351,115.332,115.332,230300001.0
2005-10-18 09:24:00,115.339,115.348,115.339,115.348,92700000.0
2005-10-18 09:25:00,115.353,115.358,115.348,115.35,279200000.0
2005-10-18 09:26:00,115.358,115.36,115.353,115.355,291899997.0
2005-10-18 09:27:00,115.363,115.372,115.362,115.362,230499998.0
2005-10-18 09:28:00,115.357,115.371,115.357,115.371,192399998.0
2005-10-18 09:29:00,115.371,115.379,115.371,115.378,146999996.0
2005-10-18 09:30:00,115.377,115.395,115.377,115.395,204899995.0
2005-10-18 09:31:00,115.398,115.403,115.384,115.384,316100004.0
2005-10-18 09:32:00,115.381,115.383,115.372,115.383,227900003.0
2005-10-18 09:33:00,115.382,115.401,115.382,115.401,257299996.0
2005-10-18 09:34:00,115.401,115.412,115.401,115.412,105099997.0
2005-10-18 09:35:00,115.418,115.418,115.41,115.415,291299993.0
2005-10-18 09:36:00,115.413,115.413,115.402,115.409,114500000.0
2005-10-18 09:37:00,115.415,115.415,115.41,115.415,166000002.0
2005-10-18 09:38:00,115.417,115.418,115.403,115.415,268600002.0
2005-10-18 09:39:00,115.408,115.412,115.408,115.408,222500004.0
2005-10-18 09:40:00,115.415,115.415,115.407,115.415,333999999.0
2005-10-18 09:41:00,115.43,115.519,115.43,115.503,236800001.0
2005-10-18 09:42:00,115.52,115.536,115.503,115.515,166299996.0
2005-10-18 09:43:00,115.52,115.52,115.5,115.51,76300000.0
2005-10-18 09:44:00,115.512,115.512,115.498,115.498,242600003.0
2005-10-18 09:45:00,115.507,115.526,115.507,115.526,145799996.0
2005-10-18 09:46:00,115.537,115.563,115.537,115.562,261700001.0
2005-10-18 09:47:00,115.56,115.571,115.559,115.571,71000000.0
2005-10-18 09:48:00,115.576,115.634,115.576,115.627,116399999.0
2005-10-18 09:49:00,115.618,115.64,115.618,115.636,292600006.0
2005-10-18 09:50:00,115.638,115.657,115.629,115.632,226499994.0
2005-10-18 09:51:00,115.635,115.669,115.635,115.669,113800000.0
2005-10-18 09:52:00,115.663,115.676,115.654,115.659,230299997.0
2005-10-18 09:53:00,115.65,115.65,115.624,115.624,153299997.0
2005-10-18 09:54:00,115.605,115.605,115.574,115.574,199399999.0
2005-10-18 09:55:00,115.57,115.57,115.555,115.555,32000000.0
2005-10-18 09:56:00,115.546,115.58,115.546,115.58,251000000.0
2005-10-18 09:57:00,115.59,115.615,115.59,115.614,159400002.0
2005-10-18 09:58:00,115.619,115.639,115.618,115.63,101100002.0
2005-10-18 09:59:00,115.626,115.638,115.626,115.638,147399997.0
2005-10-18 10:00:00,115.648,115.648,115.635,115.638,380599996.0
2005-10-18 10:01:00,115.646,115.648,115.622,115.622,161900005.0
2005-10-18 10:02:00,115.63,115.639,115.629,115.635,247999999.0
2005-10-18 10:03:00,115.629,115.629,115.577,115.577,269699995.0
2005-10-18 10:04:00,115.572,115.58,115.57,115.57,191699998.0
2005-10-18 10:05:00,115.578,115.582,115.573,115.578,263399997.0
2005-10-18 10:06:00,115.58,115.585,115.58,115.58,63700001.0
2005-10-18 10:07:00,115.575,115.591,115.575,115.583,257000004.0
2005-10-18 10:08:00,115.577,115.579,115.57,115.576,247900000.0
2005-10-18 10:09:00,115.588,115.61,115.588,115.601,241799992.0
2005-10-18 10:10:00,115.603,115.609,115.593,115.593,332100007.0
2005-10-18 10:11:00,115.6,115.604,115.599,115.599,63800000.0
2005-10-18 10:12:00,115.597,115.597,115.583,115.589,180300000.0
2005-10-18 10:13:00,115.588,115.594,115.586,115.594,128700000.0
2005-10-18 10:14:00,115.592,115.611,115.586,115.611,444599994.0
2005-10-18 10:15:00,115.613,115.613,115.595,115.595,259500005.0
2005-10-18 10:16:00,115.591,115.591,115.559,115.575,206199997.0
2005-10-18 10:17:00,115.573,115.58,115.565,115.58,370199998.0
2005-10-18 10:18:00,115.583,115.583,115.569,115.57,382800002.0
2005-10-18 10:19:00,115.564,115.578,115.558,115.558,241799997.0
2005-10-18 10:20:00,115.563,115.568,115.56,115.565,218300001.0
2005-10-18 10:21:00,115.558,115.561,115.558,115.559,103299999.0
2005-10-18 10:22:00,115.565,115.565,115.554,115.56,362600003.0
2005-10-18 10:23:00,115.558,115.562,115.555,115.559,69400001.0
2005-10-18 10:24:00,115.555,115.555,115.545,115.548,153700001.0
2005-10-18 10:25:00,115.552,115.564,115.552,115.556,402000002.0
2005-10-18 10:26:00,115.552,115.553,115.542,115.553,181800002.0
2005-10-18 10:27:00,115.549,115.562,115.544,115.557,184500000.0
2005-10-18 10:28:00,115.542,115.561,115.542,115.552,158300004.0
2005-10-18 10:29:00,115.55,115.565,115.55,115.553,198299999.0
2005-10-18 10:30:00,115.558,115.573,115.558,115.566,247699999.0
2005-10-18 10:31:00,115.575,115.575,115.57,115.575,178200000.0
2005-10-18 10:32:00,115.573,115.575,115.567,115.575,267299996.0
2005-10-18 10:33:00,115.568,115.583,115.568,115.583,363000000.0
2005-10-18 10:34:00,115.592,115.605,115.592,115.592,188499998.0
2005-10-18 10:35:00,115.592,115.603,115.59,115.603,171699999.0
2005-10-18 10:36:00,115.607,115.619,115.607,115.61,211600003.0
2005-10-18 10:37:00,115.611,115.618,115.603,115.61,189999994.0
2005-10-18 10:38:00,115.627,115.627,115.589,115.606,187099999.0
2005-10-18 10:39:00,115.602,115.626,115.6,115.626,269499999.0
2005-10-18 10:40:00,115.628,115.628,115.61,115.611,203200004.0
2005-10-18 10:41:00,115.616,115.627,115.614,115.627,84300000.0
2005-10-18 10:42:00,115.631,115.631,115.616,115.625,191600001.0
2005-10-18 10:43:00,115.622,115.622,115.613,115.613,220000004.0
2005-10-18 10:44:00,115.613,115.614,115.593,115.595,181300000.0
2005-10-18 10:45:00,115.6,115.603,115.6,115.603,113900002.0
2005-10-18 10:46:00,115.603,115.607,115.599,115.605,138900000.0
2005-10-18 10:47:00,115.619,115.646,115.619,115.646,244400001.0
2005-10-18 10:48:00,115.648,115.663,115.642,115.652,253999997.0
2005-10-18 10:49:00,115.648,115.654,115.646,115.654,159200003.0
2005-10-18 10:50:00,115.647,115.651,115.64,115.648,334200002.0
2005-10-18 10:51:00,115.65,115.66,115.646,115.66,206699998.0
2005-10-18 10:52:00,115.675,115.685,115.648,115.653,229599994.0
2005-10-18 10:53:00,115.662,115.685,115.662,115.685,254399997.0
2005-10-18 10:54:00,115.69,115.706,115.687,115.702,198800001.0
2005-10-18 10:55:00,115.712,115.718,115.705,115.707,330799999.0
2005-10-18 10:56:00,115.706,115.706,115.687,115.687,376600007.0
2005-10-18 10:57:00,115.683,115.691,115.683,115.687,263000006.0
2005-10-18 10:58:00,115.683,115.688,115.681,115.681,176700003.0
2005-10-18 10:59:00,115.683,115.683,115.674,115.675,144700001.0
2005-10-18 11:00:00,115.688,115.709,115.685,115.685,211500001.0
2005-10-18 11:01:00,115.686,115.713,115.686,115.713,156699998.0
2005-10-18 11:02:00,115.714,115.729,115.703,115.729,143400004.0
2005-10-18 11:03:00,115.732,115.756,115.731,115.756,156599997.0
2005-10-18 11:04:00,115.761,115.761,115.741,115.743,376999994.0
2005-10-18 11:05:00,115.738,115.745,115.737,115.737,383000003.0
2005-10-18 11:06:00,115.747,115.753,115.742,115.752,344299998.0
2005-10-18 11:07:00,115.746,115.758,115.746,115.758,100900002.0
2005-10-18 11:08:00,115.765,115.776,115.755,115.771,300400003.0
2005-10-18 11:09:00,115.78,115.805,115.78,115.805,253500002.0
2005-10-18 11:10:00,115.81,115.812,115.795,115.812,256399994.0
2005-10-18 11:11:00,115.812,115.812,115.794,115.797,218500001.0
2005-10-18 11:12:00,115.793,115.799,115.78,115.78,245799996.0
2005-10-18 11:13:00,115.766,115.766,115.754,115.76,244099998.0
2005-10-18 11:14:00,115.765,115.781,115.765,115.774,282500001.0
2005-10-18 11:15:00,115.77,115.778,115.767,115.775,146799999.0
2005-10-18 11:16:00,115.763,115.765,115.754,115.76,194000003.0
2005-10-18 11:17:00,115.765,115.77,115.762,115.767,126500002.0
2005-10-18 11:18:00,115.765,115.765,115.755,115.765,227100003.0
2005-10-18 11:19:00,115.757,115.765,115.755,115.76,136500002.0
2005-10-18 11:20:00,115.765,115.765,115.755,115.76,197099997.0
2005-10-18 11:21:00,115.755,115.759,115.747,115.747,131600000.0
2005-10-18 11:22:00,115.748,115.748,115.737,115.74,228400006.0
2005-10-18 11:23:00,115.747,115.753,115.747,115.748,110899997.0
2005-10-18 11:24:00,115.744,115.751,115.742,115.742,202099993.0
2005-10-18 11:25:00,115.735,115.741,115.73,115.736,222400001.0
2005-10-18 11:26:00,115.743,115.748,115.739,115.739,157700001.0
2005-10-18 11:27:00,115.745,115.747,115.737,115.745,175999997.0
2005-10-18 11:28:00,115.732,115.732,115.695,115.695,195000004.0
2005-10-18 11:29:00,115.735,115.735,115.726,115.726,328000005.0
2005-10-18 11:30:00,115.732,115.741,115.731,115.74,255099997.0
2005-10-18 11:31:00,115.745,115.745,115.74,115.745,202299997.0
2005-10-18 11:32:00,115.742,115.774,115.741,115.763,234099998.0
2005-10-18 11:33:00,115.773,115.774,115.77,115.77,156499996.0
2005-10-18 11:34:00,115.757,115.768,115.735,115.768,136300001.0
2005-10-18 11:35:00,115.772,115.772,115.755,115.755,82200001.0
2005-10-18 11:36:00,115.758,115.765,115.758,115.759,169499997.0
2005-10-18 11:37:00,115.76,115.768,115.76,115.767,207299997.0
2005-10-18 11:38:00,115.762,115.762,115.751,115.758,124799999.0
2005-10-18 11:39:00,115.773,115.773,115.762,115.767,229899999.0
2005-10-18 11:40:00,115.777,115.777,115.766,115.775,158500002.0
2005-10-18 11:41:00,115.774,115.783,115.771,115.783,105500001.0
2005-10-18 11:42:00,115.784,115.784,115.772,115.776,227300002.0
2005-10-18 11:43:00,115.778,115.778,115.76,115.76,275199997.0
2005-10-18 11:44:00,115.776,115.79,115.776,115.786,205800001.0
2005-10-18 11:45:00,115.797,115.814,115.793,115.814,319200004.0
2005-10-18 11:46:00,115.814,115.814,115.802,115.806,279799999.0
2005-10-18 11:47:00,115.808,115.83,115.808,115.83,109899998.0
2005-10-18 11:48:00,115.827,115.869,115.827,115.862,205099998.0
2005-10-18 11:49:00,115.876,115.876,115.867,115.869,175600003.0
2005-10-18 11:50:00,115.867,115.871,115.854,115.858,216999997.0
2005-10-18 11:51:00,115.847,115.848,115.836,115.838,257000002.0
2005-10-18 11:52:00,115.832,115.832,115.815,115.824,320500005.0
2005-10-18 11:53:00,115.817,115.819,115.806,115.806,435799999.0
2005-10-18 11:54:00,115.809,115.859,115.807,115.859,207199998.0
2005-10-18 11:55:00,115.859,115.866,115.831,115.832,338900009.0
2005-10-18 11:56:00,115.827,115.843,115.826,115.839,170900003.0
2005-10-18 11:57:00,115.842,115.849,115.835,115.838,210600002.0
2005-10-18 11:58:00,115.843,115.844,115.835,115.837,144300002.0
2005-10-18 11:59:00,115.832,115.835,115.824,115.827,344999997.0
2005-10-18 12:00:00,115.825,115.825,115.794,115.794,204000000.0
2005-10-18 12:01:00,115.799,115.807,115.798,115.798,216200000.0
2005-10-18 12:02:00,115.798,115.799,115.791,115.792,203899997.0
2005-10-18 12:03:00,115.798,115.8,115.787,115.787,316699992.0
2005-10-18 12:04:00,115.79,115.796,115.78,115.78,278299995.0
2005-10-18 12:05:00,115.784,115.797,115.775,115.78,180700002.0
2005-10-18 12:06:00,115.773,115.789,115.77,115.772,262800000.0
2005-10-18 12:07:00,115.776,115.783,115.77,115.783,333899996.0
2005-10-18 12:08:00,115.785,115.785,115.778,115.78,46300001.0
2005-10-18 12:09:00,115.782,115.801,115.782,115.792,181499999.0
2005-10-18 12:10:00,115.799,115.813,115.799,115.813,122000000.0
2005-10-18 12:11:00,115.827,115.842,115.823,115.823,219199999.0
2005-10-18 12:12:00,115.83,115.833,115.82,115.827,212799995.0
2005-10-18 12:13:00,115.827,115.834,115.821,115.834,178700003.0
2005-10-18 12:14:00,115.84,115.863,115.84,115.855,318899997.0
2005-10-18 12:15:00,115.86,115.86,115.846,115.848,165300002.0
2005-10-18 12:16:00,115.844,115.854,115.839,115.85,363500005.0
2005-10-18 12:17:00,115.848,115.849,115.841,115.847,78299999.0
2005-10-18 12:18:00,115.844,115.851,115.844,115.851,39099999.0
2005-10-18 12:19:00,115.85,115.863,115.85,115.855,314499999.0
2005-10-18 12:20:00,115.852,115.855,115.847,115.852,208900001.0
2005-10-18 12:21:00,115.853,115.853,115.843,115.846,274599998.0
2005-10-18 12:22:00,115.843,115.845,115.84,115.845,137799995.0
2005-10-18 12:23:00,115.841,115.848,115.833,115.836,339300008.0
2005-10-18 12:24:00,115.848,115.857,115.84,115.852,510900007.0
2005-10-18 12:25:00,115.854,115.875,115.854,115.873,354099998.0
2005-10-18 12:26:00,115.878,115.881,115.876,115.877,125699998.0
2005-10-18 12:27:00,115.875,115.875,115.867,115.87,283800004.0
2005-10-18 12:28:00,115.88,115.89,115.86,115.88,203700002.0
2005-10-18 12:29:00,115.86,115.87,115.86,115.86,203700002.0
2005-10-18 12:30:00,115.85,115.86,115.84,115.85,203700002.0
2005-10-18 12:31:00,115.86,115.86,115.85,115.86,203700002.0
2005-10-18 12:32:00,115.87,115.87,115.85,115.85,203700002.0
2005-10-18 12:33:00,115.84,115.85,115.84,115.84,203700002.0
2005-10-18 12:34:00,115.83,115.84,115.82,115.83,203700002.0
2005-10-18 12:35:00,115.803,115.82,115.784,115.818,203700002.0
2005-10-18 12:36:00,115.867,115.867,115.808,115.808,249000001.0
2005-10-18 12:37:00,115.802,115.807,115.788,115.797,432199995.0
2005-10-18 12:38:00,115.797,115.797,115.774,115.774,163899997.0
2005-10-18 12:39:00,115.775,115.775,115.768,115.77,176500004.0
2005-10-18 12:40:00,115.78,115.798,115.769,115.769,331100000.0
2005-10-18 12:41:00,115.798,115.803,115.775,115.775,224300003.0
2005-10-18 12:42:00,115.778,115.778,115.763,115.775,222199996.0
2005-10-18 12:43:00,115.783,115.793,115.783,115.792,171900002.0
2005-10-18 12:44:00,115.793,115.799,115.773,115.773,264000000.0
2005-10-18 12:45:00,115.786,115.788,115.777,115.777,267799993.0
2005-10-18 12:46:00,115.772,115.772,115.757,115.76,299000002.0
2005-10-18 12:47:00,115.762,115.762,115.748,115.757,291099999.0
2005-10-18 12:48:00,115.76,115.767,115.76,115.765,268499999.0
2005-10-18 12:49:00,115.766,115.773,115.765,115.769,331500003.0
2005-10-18 12:50:00,115.772,115.799,115.772,115.79,225800003.0
2005-10-18 12:51:00,115.797,115.802,115.795,115.801,127600000.0
2005-10-18 12:52:00,115.8,115.801,115.798,115.798,25600000.0
2005-10-18 12:53:00,115.795,115.795,115.785,115.793,174699998.0
2005-10-18 12:54:00,115.783,115.783,115.774,115.778,142900000.0
2005-10-18 12:55:00,115.79,115.793,115.775,115.775,166700001.0
2005-10-18 12:56:00,115.777,115.782,115.774,115.777,223700001.0
2005-10-18 12:57:00,115.77,115.77,115.747,115.747,228599997.0
2005-10-18 12:58:00,115.746,115.767,115.746,115.767,286599997.0
2005-10-18 12:59:00,115.78,115.793,115.771,115.793,312900002.0
2005-10-18 13:00:00,115.793,115.793,115.781,115.791,141399996.0
2005-10-18 13:01:00,115.788,115.79,115.774,115.774,100399999.0
2005-10-18 13:02:00,115.778,115.789,115.778,115.78,265400003.0
2005-10-18 13:03:00,115.778,115.778,115.774,115.778,146399997.0
2005-10-18 13:04:00,115.768,115.773,115.754,115.754,239899994.0
2005-10-18 13:05:00,115.75,115.752,115.737,115.74,311100005.0
2005-10-18 13:06:00,115.74,115.745,115.74,115.745,62799998.0
2005-10-18 13:07:00,115.752,115.761,115.738,115.752,173500000.0
2005-10-18 13:08:00,115.76,115.791,115.76,115.786,214000004.0
2005-10-18 13:09:00,115.777,115.79,115.777,115.79,158200002.0
2005-10-18 13:10:00,115.795,115.806,115.795,115.8,117100002.0
2005-10-18 13:11:00,115.79,115.795,115.787,115.795,248299999.0
2005-10-18 13:12:00,115.79,115.795,115.79,115.79,114699999.0
2005-10-18 13:13:00,115.792,115.792,115.783,115.783,156600001.0
2005-10-18 13:14:00,115.788,115.803,115.788,115.798,146600003.0
2005-10-18 13:15:00,115.799,115.803,115.795,115.797,162200001.0
2005-10-18 13:16:00,115.788,115.795,115.787,115.79,180100002.0
2005-10-18 13:17:00,115.778,115.805,115.764,115.801,264700001.0
2005-10-18 13:18:00,115.811,115.819,115.804,115.804,279699998.0
2005-10-18 13:19:00,115.795,115.818,115.785,115.795,228099999.0
2005-10-18 13:20:00,115.783,115.823,115.78,115.82,305800002.0
2005-10-18 13:21:00,115.8,115.812,115.798,115.812,141000000.0
2005-10-18 13:22:00,115.812,115.818,115.796,115.796,293299998.0
2005-10-18 13:23:00,115.778,115.815,115.77,115.807,368500008.0
2005-10-18 13:24:00,115.803,115.804,115.782,115.795,199999994.0
2005-10-18 13:25:00,115.795,115.819,115.782,115.803,343400001.0
2005-10-18 13:26:00,115.8,115.806,115.798,115.798,150700002.0
2005-10-18 13:27:00,115.797,115.805,115.787,115.787,257300002.0
2005-10-18 13:28:00,115.79,115.795,115.79,115.795,72899999.0
2005-10-18 13:29:00,115.796,115.805,115.794,115.803,201599998.0
2005-10-18 13:30:00,115.803,115.803,115.795,115.795,186599998.0
2005-10-18 13:31:00,115.798,115.802,115.793,115.793,147000005.0
2005-10-18 13:32:00,115.795,115.795,115.787,115.788,291700002.0
2005-10-18 13:33:00,115.792,115.792,115.781,115.79,226699998.0
2005-10-18 13:34:00,115.786,115.789,115.769,115.789,260200001.0
2005-10-18 13:35:00,115.793,115.795,115.787,115.79,275499997.0
2005-10-18 13:36:00,115.79,115.797,115.785,115.795,453100002.0
2005-10-18 13:37:00,115.794,115.794,115.774,115.777,251400003.0
2005-10-18 13:38:00,115.77,115.775,115.765,115.768,197500004.0
2005-10-18 13:39:00,115.769,115.769,115.756,115.758,234000006.0
2005-10-18 13:40:00,115.765,115.765,115.757,115.765,337800008.0
2005-10-18 13:41:00,115.762,115.774,115.762,115.769,222600004.0
2005-10-18 13:42:00,115.785,115.796,115.76,115.768,283599996.0
2005-10-18 13:43:00,115.778,115.781,115.774,115.778,220899997.0
2005-10-18 13:44:00,115.772,115.772,115.76,115.76,290699993.0
2005-10-18 13:45:00,115.758,115.767,115.753,115.759,249200002.0
2005-10-18 13:46:00,115.759,115.773,115.759,115.759,307099997.0
2005-10-18 13:47:00,115.765,115.765,115.755,115.765,138300005.0
2005-10-18 13:48:00,115.768,115.776,115.766,115.768,215300003.0
2005-10-18 13:49:00,115.78,115.78,115.762,115.762,334599998.0
2005-10-18 13:50:00,115.765,115.767,115.757,115.757,175199999.0
2005-10-18 13:51:00,115.757,115.763,115.751,115.763,218099995.0
2005-10-18 13:52:00,115.765,115.765,115.757,115.76,290800006.0
2005-10-18 13:53:00,115.756,115.763,115.745,115.745,113800001.0
2005-10-18 13:54:00,115.748,115.762,115.744,115.762,292500004.0
2005-10-18 13:55:00,115.767,115.772,115.763,115.767,215199999.0
2005-10-18 13:56:00,115.763,115.774,115.763,115.774,271300002.0
2005-10-18 13:57:00,115.772,115.772,115.76,115.76,235600003.0
2005-10-18 13:58:00,115.759,115.764,115.755,115.758,223800002.0
2005-10-18 13:59:00,115.756,115.761,115.747,115.747,266100003.0
2005-10-18 14:00:00,115.75,115.755,115.746,115.748,330400004.0
2005-10-18 14:01:00,115.74,115.75,115.73,115.73,241800002.0
2005-10-18 14:02:00,115.728,115.728,115.72,115.728,139500001.0
2005-10-18 14:03:00,115.733,115.743,115.733,115.734,168299996.0
2005-10-18 14:04:00,115.74,115.748,115.738,115.74,251799995.0
2005-10-18 14:05:00,115.742,115.749,115.737,115.739,234599999.0
2005-10-18 14:06:00,115.748,115.752,115.744,115.747,215199997.0
2005-10-18 14:07:00,115.747,115.761,115.747,115.759,158599997.0
2005-10-18 14:08:00,115.765,115.792,115.765,115.792,329199999.0
2005-10-18 14:09:00,115.79,115.817,115.781,115.809,297599999.0
2005-10-18 14:10:00,115.813,115.813,115.808,115.808,175499999.0
2005-10-18 14:11:00,115.812,115.821,115.812,115.819,153599995.0
2005-10-18 14:12:00,115.817,115.827,115.817,115.818,132700000.0
2005-10-18 14:13:00,115.817,115.825,115.817,115.818,380799993.0
2005-10-18 14:14:00,115.828,115.845,115.828,115.839,207700000.0
2005-10-18 14:15:00,115.845,115.851,115.831,115.831,331799994.0
2005-10-18 14:16:00,115.823,115.833,115.823,115.833,266799997.0
2005-10-18 14:17:00,115.835,115.86,115.835,115.86,296299999.0
2005-10-18 14:18:00,115.86,115.87,115.854,115.854,346899991.0
2005-10-18 14:19:00,115.858,115.862,115.857,115.857,206700001.0
2005-10-18 14:20:00,115.855,115.867,115.855,115.86,77600002.0
2005-10-18 14:21:00,115.862,115.879,115.862,115.866,231499996.0
2005-10-18 14:22:00,115.874,115.874,115.858,115.858,318399997.0
2005-10-18 14:23:00,115.86,115.883,115.856,115.873,358799997.0
2005-10-18 14:24:00,115.853,115.853,115.835,115.835,488499999.0
2005-10-18 14:25:00,115.835,115.863,115.835,115.861,149000000.0
2005-10-18 14:26:00,115.869,115.873,115.858,115.858,192500001.0
2005-10-18 14:27:00,115.858,115.872,115.857,115.871,202999999.0
2005-10-18 14:28:00,115.869,115.869,115.858,115.858,236800002.0
2005-10-18 14:29:00,115.851,115.851,115.828,115.829,112800001.0
2005-10-18 14:30:00,115.833,115.9,115.833,115.885,287700001.0
2005-10-18 14:31:00,115.88,115.891,115.867,115.891,206099999.0
2005-10-18 14:32:00,115.892,115.896,115.876,115.891,221100004.0
2005-10-18 14:33:00,115.883,115.897,115.883,115.897,110899998.0
2005-10-18 14:34:00,115.908,115.91,115.878,115.878,192699999.0
2005-10-18 14:35:00,115.873,115.875,115.858,115.86,118599999.0
2005-10-18 14:36:00,115.86,115.865,115.849,115.854,260900001.0
2005-10-18 14:37:00,115.85,115.85,115.84,115.843,106000001.0
2005-10-18 14:38:00,115.836,115.841,115.834,115.84,86900000.0
2005-10-18 14:39:00,115.838,115.844,115.832,115.838,264999999.0
2005-10-18 14:40:00,115.834,115.834,115.819,115.82,232700000.0
2005-10-18 14:41:00,115.825,115.835,115.815,115.815,127900000.0
2005-10-18 14:42:00,115.792,115.804,115.781,115.79,304899999.0
2005-10-18 14:43:00,115.787,115.787,115.769,115.777,231100000.0
2005-10-18 14:44:00,115.787,115.79,115.766,115.766,134899999.0
2005-10-18 14:45:00,115.762,115.762,115.76,115.76,129700002.0
2005-10-18 14:46:00,115.756,115.756,115.744,115.75,168200005.0
2005-10-18 14:47:00,115.749,115.755,115.748,115.748,118799998.0
2005-10-18 14:48:00,115.76,115.779,115.76,115.779,75600002.0
2005-10-18 14:49:00,115.774,115.783,115.77,115.783,197699997.0
2005-10-18 14:50:00,115.785,115.8,115.785,115.796,189299997.0
2005-10-18 14:51:00,115.806,115.818,115.806,115.81,120499999.0
2005-10-18 14:52:00,115.813,115.815,115.8,115.803,226999997.0
2005-10-18 14:53:00,115.804,115.817,115.804,115.817,219199994.0
2005-10-18 14:54:00,115.816,115.816,115.8,115.8,80800000.0
2005-10-18 14:55:00,115.792,115.792,115.764,115.764,75100001.0
2005-10-18 14:56:00,115.773,115.801,115.773,115.801,156300001.0
2005-10-18 14:57:00,115.81,115.81,115.775,115.78,158600004.0
2005-10-18 14:58:00,115.779,115.829,115.779,115.812,313900004.0
2005-10-18 14:59:00,115.808,115.808,115.797,115.797,44100000.0
2005-10-18 15:00:00,115.813,115.857,115.813,115.845,185599995.0
2005-10-18 15:01:00,115.828,115.835,115.816,115.826,190800003.0
2005-10-18 15:02:00,115.816,115.816,115.805,115.809,153200001.0
2005-10-18 15:03:00,115.81,115.836,115.8,115.836,232799995.0
2005-10-18 15:04:00,115.852,115.867,115.852,115.853,228900003.0
2005-10-18 15:05:00,115.865,115.884,115.865,115.878,116799998.0
2005-10-18 15:06:00,115.88,115.91,115.88,115.908,274999997.0
2005-10-18 15:07:00,115.895,115.908,115.895,115.9,147000001.0
2005-10-18 15:08:00,115.891,115.891,115.875,115.885,265200002.0
2005-10-18 15:09:00,115.882,115.888,115.875,115.875,193200002.0
2005-10-18 15:10:00,115.86,115.883,115.858,115.883,240999999.0
2005-10-18 15:11:00,115.889,115.891,115.845,115.845,290200001.0
2005-10-18 15:12:00,115.843,115.843,115.823,115.823,246399999.0
2005-10-18 15:13:00,115.828,115.838,115.821,115.821,185600005.0
2005-10-18 15:14:00,115.818,115.832,115.818,115.832,31299999.0
2005-10-18 15:15:00,115.826,115.826,115.823,115.826,189899998.0
2005-10-18 15:16:00,115.822,115.827,115.815,115.825,348599998.0
2005-10-18 15:17:00,115.817,115.828,115.815,115.825,463099992.0
2005-10-18 15:18:00,115.828,115.828,115.818,115.818,338000001.0
2005-10-18 15:19:00,115.803,115.806,115.794,115.801,187400002.0
2005-10-18 15:20:00,115.808,115.821,115.805,115.815,278999994.0
2005-10-18 15:21:00,115.812,115.812,115.795,115.795,269699999.0
2005-10-18 15:22:00,115.807,115.813,115.801,115.801,114899999.0
2005-10-18 15:23:00,115.802,115.817,115.802,115.808,223300001.0
2005-10-18 15:24:00,115.822,115.835,115.81,115.812,374999999.0
2005-10-18 15:25:00,115.805,115.805,115.797,115.805,231299994.0
2005-10-18 15:26:00,115.804,115.804,115.791,115.797,259999999.0
2005-10-18 15:27:00,115.793,115.793,115.772,115.777,153400005.0
2005-10-18 15:28:00,115.777,115.782,115.768,115.768,292999999.0
2005-10-18 15:29:00,115.767,115.785,115.765,115.765,53900001.0
2005-10-18 15:30:00,115.768,115.772,115.762,115.762,202600001.0
2005-10-18 15:31:00,115.768,115.769,115.764,115.768,297500004.0
2005-10-18 15:32:00,115.759,115.781,115.759,115.776,267000003.0
2005-10-18 15:33:00,115.78,115.79,115.78,115.786,296299999.0
2005-10-18 15:34:00,115.777,115.781,115.774,115.781,91499997.0
2005-10-18 15:35:00,115.777,115.79,115.777,115.79,106700003.0
2005-10-18 15:36:00,115.795,115.797,115.787,115.797,231799999.0
2005-10-18 15:37:00,115.793,115.793,115.781,115.788,292899997.0
2005-10-18 15:38:00,115.791,115.792,115.776,115.792,229100000.0
2005-10-18 15:39:00,115.786,115.806,115.786,115.806,174900002.0
2005-10-18 15:40:00,115.817,115.841,115.817,115.841,248800002.0
2005-10-18 15:41:00,115.843,115.845,115.842,115.842,175100005.0
2005-10-18 15:42:00,115.838,115.845,115.832,115.838,484299996.0
2005-10-18 15:43:00,115.841,115.841,115.833,115.837,296999999.0
2005-10-18 15:44:00,115.833,115.845,115.833,115.839,156200003.0
2005-10-18 15:45:00,115.84,115.84,115.827,115.829,53499999.0
2005-10-18 15:46:00,115.828,115.844,115.828,115.84,223199996.0
2005-10-18 15:47:00,115.835,115.835,115.816,115.816,179600004.0
2005-10-18 15:48:00,115.826,115.838,115.825,115.838,287199999.0
2005-10-18 15:49:00,115.847,115.868,115.847,115.858,122700000.0
2005-10-18 15:50:00,115.853,115.853,115.829,115.836,338900002.0
2005-10-18 15:51:00,115.836,115.839,115.821,115.821,207900004.0
2005-10-18 15:52:00,115.813,115.813,115.802,115.806,151200003.0
2005-10-18 15:53:00,115.801,115.801,115.79,115.792,141400000.0
2005-10-18 15:54:00,115.792,115.792,115.774,115.784,152899997.0
2005-10-18 15:55:00,115.787,115.798,115.786,115.79,267899999.0
2005-10-18 15:56:00,115.791,115.809,115.791,115.808,183000005.0
2005-10-18 15:57:00,115.792,115.795,115.782,115.795,229499995.0
2005-10-18 15:58:00,115.789,115.805,115.789,115.805,266600005.0
2005-10-18 15:59:00,115.812,115.812,115.8,115.808,302000003.0
2005-10-18 16:00:00,115.79,115.82,115.79,115.8,274000000.0
2005-10-18 16:01:00,115.82,115.82,115.82,115.82,274000000.0
2005-10-18 16:02:00,115.802,115.802,115.769,115.779,274000000.0
2005-10-18 16:03:00,115.792,115.81,115.79,115.81,145300000.0
2005-10-18 16:04:00,115.81,115.81,115.783,115.783,360800005.0
2005-10-18 16:05:00,115.785,115.8,115.785,115.794,311599998.0
2005-10-18 16:06:00,115.797,115.803,115.791,115.797,137000002.0
2005-10-18 16:07:00,115.799,115.801,115.799,115.801,51099999.0
2005-10-18 16:08:00,115.795,115.811,115.795,115.811,87600001.0
2005-10-18 16:09:00,115.813,115.832,115.81,115.832,70800000.0
2005-10-18 16:10:00,115.852,115.861,115.841,115.85,295100002.0
2005-10-18 16:11:00,115.87,115.879,115.868,115.868,311499994.0
2005-10-18 16:12:00,115.867,115.872,115.864,115.869,269800004.0
2005-10-18 16:13:00,115.875,115.875,115.867,115.872,161799999.0
2005-10-18 16:14:00,115.873,115.873,115.849,115.849,349500003.0
2005-10-18 16:15:00,115.846,115.851,115.839,115.84,172999999.0
2005-10-18 16:16:00,115.828,115.828,115.812,115.825,419599999.0
2005-10-18 16:17:00,115.823,115.825,115.815,115.817,295000001.0
2005-10-18 16:18:00,115.825,115.843,115.825,115.843,279999992.0
2005-10-18 16:19:00,115.848,115.848,115.837,115.84,329899994.0
2005-10-18 16:20:00,115.85,115.857,115.848,115.857,233700001.0
2005-10-18 16:21:00,115.872,115.875,115.839,115.864,237899998.0
2005-10-18 16:22:00,115.857,115.863,115.841,115.854,286599999.0
2005-10-18 16:23:00,115.851,115.862,115.848,115.862,171799999.0
2005-10-18 16:24:00,115.852,115.863,115.852,115.863,122900000.0
2005-10-18 16:25:00,115.861,115.861,115.852,115.855,212300004.0
2005-10-18 16:26:00,115.86,115.871,115.86,115.867,409000000.0
2005-10-18 16:27:00,115.868,115.873,115.863,115.863,185099998.0
2005-10-18 16:28:00,115.863,115.863,115.849,115.85,155099999.0
2005-10-18 16:29:00,115.85,115.858,115.842,115.856,298799996.0
2005-10-18 16:30:00,115.873,115.886,115.861,115.883,214600001.0
2005-10-18 16:31:00,115.889,115.892,115.885,115.885,319999994.0
2005-10-18 16:32:00,115.875,115.887,115.871,115.871,252100001.0
2005-10-18 16:33:00,115.853,115.853,115.845,115.853,154999998.0
2005-10-18 16:34:00,115.848,115.851,115.842,115.842,121900000.0
2005-10-18 16:35:00,115.848,115.859,115.846,115.858,265900005.0
2005-10-18 16:36:00,115.859,115.865,115.852,115.859,271400000.0
2005-10-18 16:37:00,115.859,115.863,115.854,115.854,195900002.0
2005-10-18 16:38:00,115.852,115.853,115.845,115.853,183800004.0
2005-10-18 16:39:00,115.857,115.863,115.849,115.852,318100001.0
2005-10-18 16:40:00,115.854,115.885,115.854,115.885,147600000.0
2005-10-18 16:41:00,115.881,115.881,115.859,115.865,267099999.0
2005-10-18 16:42:00,115.862,115.871,115.862,115.867,128500001.0
2005-10-18 16:43:00,115.864,115.872,115.863,115.863,286099998.0
2005-10-18 16:44:00,115.86,115.871,115.855,115.855,155500002.0
2005-10-18 16:45:00,115.848,115.869,115.835,115.853,169100001.0
2005-10-18 16:46:00,115.844,115.844,115.832,115.843,95999998.0
2005-10-18 16:47:00,115.848,115.863,115.845,115.863,349900001.0
2005-10-18 16:48:00,115.86,115.86,115.846,115.85,107500001.0
2005-10-18 16:49:00,115.842,115.875,115.842,115.875,208699999.0
2005-10-18 16:50:00,115.877,115.897,115.877,115.892,134100003.0
2005-10-18 16:51:00,115.905,115.905,115.895,115.905,271900001.0
2005-10-18 16:52:00,115.888,115.888,115.867,115.867,36800001.0
2005-10-18 16:53:00,115.848,115.848,115.84,115.84,43900000.0
2005-10-18 16:54:00,115.849,115.863,115.849,115.857,247100001.0
2005-10-18 16:55:00,115.849,115.856,115.842,115.848,136699999.0
2005-10-18 16:56:00,115.843,115.851,115.836,115.845,161399997.0
2005-10-18 16:57:00,115.852,115.852,115.847,115.848,88200003.0
2005-10-18 16:58:00,115.84,115.84,115.792,115.797,231399996.0
2005-10-18 16:59:00,115.806,115.827,115.806,115.81,227500004.0
2005-10-18 17:00:00,115.804,115.831,115.792,115.831,313800003.0
2005-10-18 17:01:00,115.833,115.833,115.817,115.82,450599998.0
2005-10-18 17:02:00,115.83,115.833,115.82,115.82,170200002.0
2005-10-18 17:03:00,115.809,115.823,115.809,115.817,184300007.0
2005-10-18 17:04:00,115.825,115.825,115.809,115.81,187700000.0
2005-10-18 17:05:00,115.814,115.821,115.812,115.812,158900001.0
2005-10-18 17:06:00,115.816,115.824,115.812,115.824,307300004.0
2005-10-18 17:07:00,115.827,115.829,115.814,115.823,302399998.0
2005-10-18 17:08:00,115.815,115.816,115.804,115.804,131999998.0
2005-10-18 17:09:00,115.803,115.813,115.803,115.807,201699993.0
2005-10-18 17:10:00,115.811,115.811,115.795,115.81,249999995.0
2005-10-18 17:11:00,115.81,115.814,115.804,115.804,163600000.0
2005-10-18 17:12:00,115.8,115.805,115.797,115.8,341600004.0
2005-10-18 17:13:00,115.803,115.804,115.793,115.804,224599998.0
2005-10-18 17:14:00,115.798,115.799,115.795,115.797,245200006.0
2005-10-18 17:15:00,115.791,115.804,115.789,115.804,190399999.0
2005-10-18 17:16:00,115.797,115.797,115.78,115.78,160800005.0
2005-10-18 17:17:00,115.778,115.779,115.741,115.744,273599998.0
2005-10-18 17:18:00,115.734,115.734,115.713,115.719,104600002.0
2005-10-18 17:19:00,115.723,115.743,115.723,115.727,254300007.0
2005-10-18 17:20:00,115.733,115.74,115.725,115.728,213199996.0
2005-10-18 17:21:00,115.739,115.748,115.735,115.74,284700003.0
2005-10-18 17:22:00,115.743,115.753,115.743,115.753,117900002.0
2005-10-18 17:23:00,115.745,115.752,115.743,115.747,144900000.0
2005-10-18 17:24:00,115.753,115.753,115.744,115.748,229600003.0
2005-10-18 17:25:00,115.753,115.753,115.747,115.747,235199996.0
2005-10-18 17:26:00,115.738,115.745,115.735,115.745,167399998.0
2005-10-18 17:27:00,115.748,115.753,115.742,115.742,137500004.0
2005-10-18 17:28:00,115.755,115.76,115.753,115.757,334399994.0
2005-10-18 17:29:00,115.747,115.761,115.745,115.761,307599998.0
2005-10-18 17:30:00,115.761,115.761,115.754,115.754,41300001.0
2005-10-18 17:31:00,115.744,115.749,115.744,115.749,81200001.0
2005-10-18 17:32:00,115.747,115.753,115.741,115.753,196999998.0
2005-10-18 17:33:00,115.72,115.747,115.712,115.747,223899999.0
2005-10-18 17:34:00,115.749,115.749,115.747,115.747,111500004.0
2005-10-18 17:35:00,115.74,115.752,115.731,115.731,259599999.0
2005-10-18 17:36:00,115.738,115.745,115.722,115.729,282199995.0
2005-10-18 17:37:00,115.728,115.731,115.726,115.726,249200009.0
2005-10-18 17:38:00,115.725,115.728,115.72,115.725,164800002.0
2005-10-18 17:39:00,115.708,115.708,115.707,115.707,45700001.0
2005-10-18 17:40:00,115.68,115.708,115.664,115.705,242500001.0
2005-10-18 17:41:00,115.7,115.719,115.694,115.694,222399998.0
2005-10-18 17:42:00,115.691,115.699,115.691,115.693,95800000.0
2005-10-18 17:43:00,115.69,115.697,115.683,115.683,183900004.0
2005-10-18 17:44:00,115.696,115.712,115.693,115.712,270300005.0
2005-10-18 17:45:00,115.706,115.706,115.698,115.698,146099998.0
2005-10-18 17:46:00,115.696,115.701,115.693,115.697,99200001.0
2005-10-18 17:47:00,115.68,115.683,115.656,115.656,202599999.0
2005-10-18 17:48:00,115.647,115.657,115.645,115.657,126200002.0
2005-10-18 17:49:00,115.652,115.661,115.645,115.645,337999998.0
2005-10-18 17:50:00,115.652,115.667,115.652,115.667,362800003.0
2005-10-18 17:51:00,115.668,115.673,115.655,115.655,307199996.0
2005-10-18 17:52:00,115.661,115.661,115.653,115.655,191600007.0
2005-10-18 17:53:00,115.662,115.662,115.646,115.652,198000000.0
2005-10-18 17:54:00,115.66,115.667,115.66,115.665,206400004.0
2005-10-18 17:55:00,115.655,115.655,115.631,115.631,53400001.0
2005-10-18 17:56:00,115.625,115.625,115.618,115.625,39200000.0
2005-10-18 17:57:00,115.62,115.632,115.618,115.632,323299998.0
2005-10-18 17:58:00,115.632,115.638,115.632,115.638,23200000.0
2005-10-18 17:59:00,115.646,115.651,115.639,115.64,283400000.0
2005-10-18 18:00:00,115.628,115.643,115.628,115.643,242799998.0
2005-10-18 18:01:00,115.65,115.66,115.64,115.64,1758300004.0
2005-10-18 18:02:00,115.65,115.65,115.64,115.64,1758300004.0
2005-10-18 18:03:00,115.65,115.66,115.65,115.66,1758300004.0
2005-10-18 18:04:00,115.67,115.68,115.66,115.68,1758300004.0
2005-10-18 18:05:00,115.69,115.69,115.67,115.68,1758300004.0
2005-10-18 18:06:00,115.7,115.7,115.69,115.7,1758300004.0
2005-10-18 18:07:00,115.69,115.7,115.69,115.69,1758300004.0
2005-10-18 18:08:00,115.7,115.7,115.69,115.69,1758300004.0
2005-10-18 18:09:00,115.67,115.69,115.67,115.69,1758300004.0
2005-10-18 18:10:00,115.68,115.68,115.68,115.68,1758300004.0
2005-10-18 18:11:00,115.67,115.686,115.668,115.669,1758300004.0
2005-10-18 18:12:00,115.658,115.664,115.643,115.647,2049800002.0
2005-10-18 18:13:00,115.63,115.64,115.63,115.63,1759600008.0
2005-10-18 18:14:00,115.64,115.64,115.62,115.63,1759600008.0
2005-10-18 18:15:00,115.62,115.63,115.62,115.63,1759600008.0
2005-10-18 18:16:00,115.62,115.63,115.61,115.62,1759600008.0
2005-10-18 18:17:00,115.602,115.62,115.601,115.62,1759600008.0
2005-10-18 18:18:00,115.622,115.622,115.607,115.611,2037400001.0
2005-10-18 18:19:00,115.61,115.63,115.61,115.61,1347100003.0
2005-10-18 18:20:00,115.62,115.63,115.61,115.63,1347100003.0
2005-10-18 18:21:00,115.64,115.64,115.63,115.63,1347100003.0
2005-10-18 18:22:00,115.62,115.63,115.61,115.62,1347100003.0
2005-10-18 18:23:00,115.63,115.65,115.63,115.64,1347100003.0
2005-10-18 18:24:00,115.65,115.66,115.64,115.65,1347100003.0
2005-10-18 18:25:00,115.66,115.67,115.66,115.66,1347100003.0
2005-10-18 18:26:00,115.67,115.68,115.66,115.67,1347100003.0
2005-10-18 18:27:00,115.665,115.67,115.654,115.657,1347100003.0
2005-10-18 18:28:00,115.66,115.67,115.66,115.67,1954399995.0
2005-10-18 18:29:00,115.66,115.66,115.66,115.66,1954399995.0
2005-10-18 18:30:00,115.652,115.666,115.639,115.648,1954399995.0
2005-10-18 18:32:00,115.67,115.67,115.66,115.66,1772900005.0
2005-10-18 18:33:00,115.67,115.67,115.65,115.66,1772900005.0
2005-10-18 18:34:00,115.67,115.68,115.67,115.67,1772900005.0
2005-10-18 18:35:00,115.68,115.68,115.66,115.66,1772900005.0
2005-10-18 18:36:00,115.649,115.651,115.643,115.645,1772900005.0
2005-10-18 18:37:00,115.642,115.682,115.631,115.638,1463100003.0
2005-10-18 18:38:00,115.68,115.68,115.643,115.643,1104099992.0
2005-10-18 18:39:00,115.649,115.691,115.632,115.674,681400003.0
2005-10-18 18:40:00,115.65,115.679,115.629,115.655,1622800005.0
2005-10-18 18:41:00,115.659,115.686,115.621,115.654,1652500004.0
2005-10-18 18:42:00,115.658,115.669,115.657,115.659,1822700004.0
2005-10-18 18:43:00,115.658,115.664,115.646,115.646,1200800000.0
2005-10-18 18:44:00,115.648,115.687,115.648,115.65,785200008.0
2005-10-18 18:45:00,115.671,115.686,115.671,115.685,1333399990.0
2005-10-18 18:46:00,115.69,115.71,115.683,115.705,1606300004.0
2005-10-18 18:47:00,115.704,115.704,115.698,115.698,658000007.0
2005-10-18 18:48:00,115.694,115.703,115.691,115.692,623799999.0
2005-10-18 18:49:00,115.686,115.693,115.682,115.682,1319499998.0
2005-10-18 18:50:00,115.685,115.691,115.679,115.679,2035099998.0
2005-10-18 18:51:00,115.678,115.688,115.677,115.682,1834100010.0
2005-10-18 18:52:00,115.683,115.694,115.67,115.694,1792499991.0
2005-10-18 18:53:00,115.696,115.706,115.676,115.69,1366400006.0
2005-10-18 18:54:00,115.71,115.72,115.71,115.72,1908499994.0
2005-10-18 18:55:00,115.71,115.718,115.707,115.71,1908499994.0
2005-10-18 18:56:00,115.715,115.723,115.696,115.714,373300003.0
2005-10-18 18:57:00,115.718,115.722,115.713,115.722,933500004.0
2005-10-18 18:58:00,115.721,115.721,115.699,115.699,1144300004.0
2005-10-18 18:59:00,115.695,115.704,115.689,115.689,1843300014.0
2005-10-18 19:00:00,115.686,115.706,115.686,115.689,700899995.0
2005-10-18 19:01:00,115.691,115.691,115.68,115.685,579299997.0
2005-10-18 19:02:00,115.688,115.723,115.68,115.692,663800004.0
2005-10-18 19:03:00,115.696,115.706,115.696,115.704,1619599997.0
2005-10-18 19:04:00,115.707,115.741,115.705,115.741,896700014.0
2005-10-18 19:05:00,115.749,115.749,115.708,115.708,831700004.0
2005-10-18 19:06:00,115.705,115.718,115.697,115.712,1124800015.0
2005-10-18 19:08:00,115.712,115.714,115.693,115.693,1644800003.0
2005-10-18 19:09:00,115.692,115.733,115.688,115.693,773599996.0
2005-10-18 19:10:00,115.702,115.752,115.691,115.724,812700004.0
2005-10-18 19:11:00,115.728,115.747,115.728,115.747,814499997.0
2005-10-18 19:12:00,115.748,115.756,115.727,115.727,871500000.0
2005-10-18 19:13:00,115.722,115.737,115.722,115.727,686899994.0
2005-10-18 19:14:00,115.727,115.742,115.72,115.725,739299999.0
2005-10-18 19:15:00,115.723,115.727,115.702,115.702,1802599996.0
2005-10-18 19:16:00,115.697,115.704,115.643,115.651,852499992.0
2005-10-18 19:17:00,115.652,115.675,115.652,115.671,1134299994.0
2005-10-18 19:18:00,115.668,115.68,115.668,115.672,559799998.0
2005-10-18 19:19:00,115.674,115.696,115.674,115.696,1277400017.0
2005-10-18 19:20:00,115.699,115.709,115.694,115.694,853599999.0
2005-10-18 19:21:00,115.69,115.69,115.678,115.678,1613300012.0
2005-10-18 19:22:00,115.679,115.679,115.671,115.672,812499991.0
2005-10-18 19:23:00,115.67,115.67,115.67,115.67,1445999996.0
2005-10-18 19:24:00,115.663,115.663,115.646,115.648,1445999996.0
2005-10-18 19:25:00,115.648,115.691,115.648,115.654,1303799993.0
2005-10-18 19:26:00,115.65,115.66,115.65,115.65,2030699998.0
2005-10-18 19:27:00,115.639,115.64,115.631,115.635,2030699998.0
2005-10-18 19:28:00,115.629,115.658,115.629,115.649,1049300001.0
2005-10-18 19:29:00,115.655,115.662,115.648,115.662,671300004.0
2005-10-18 19:30:00,115.664,115.664,115.655,115.657,977799999.0
2005-10-18 19:31:00,115.652,115.652,115.631,115.636,1744900002.0
2005-10-18 19:32:00,115.639,115.645,115.635,115.636,1460300000.0
2005-10-18 19:33:00,115.645,115.645,115.635,115.639,775199997.0
2005-10-18 19:34:00,115.639,115.661,115.639,115.655,1270599991.0
2005-10-18 19:35:00,115.657,115.671,115.654,115.657,1222699993.0
2005-10-18 19:36:00,115.645,115.661,115.645,115.661,577900003.0
2005-10-18 19:37:00,115.661,115.67,115.638,115.638,346899999.0
2005-10-18 19:38:00,115.64,115.649,115.614,115.614,1074099999.0
2005-10-18 19:39:00,115.61,115.624,115.61,115.617,1447099991.0
2005-10-18 19:40:00,115.616,115.623,115.614,115.615,1106699996.0
2005-10-18 19:41:00,115.612,115.649,115.612,115.642,1191099992.0
2005-10-18 19:42:00,115.654,115.665,115.649,115.665,664899999.0
2005-10-18 19:43:00,115.669,115.686,115.669,115.685,335999999.0
2005-10-18 19:44:00,115.685,115.685,115.633,115.638,1155600000.0
2005-10-18 19:45:00,115.634,115.634,115.625,115.634,775899991.0
2005-10-18 19:46:00,115.633,115.633,115.622,115.628,1009499997.0
2005-10-18 19:47:00,115.63,115.635,115.627,115.635,568999999.0
2005-10-18 19:48:00,115.63,115.636,115.628,115.63,1650599995.0
2005-10-18 19:49:00,115.649,115.706,115.629,115.629,882099998.0
2005-10-18 19:50:00,115.628,115.658,115.628,115.638,922699999.0
2005-10-18 19:51:00,115.635,115.66,115.63,115.637,610099998.0
2005-10-18 19:52:00,115.638,115.711,115.624,115.638,1102700005.0
2005-10-18 19:53:00,115.657,115.713,115.632,115.632,1072600007.0
2005-10-18 19:54:00,115.625,115.625,115.62,115.622,1445699999.0
2005-10-18 19:55:00,115.616,115.624,115.613,115.617,729599997.0
2005-10-18 19:56:00,115.616,115.624,115.612,115.624,647900004.0
2005-10-18 19:57:00,115.642,115.652,115.613,115.632,602100000.0
2005-10-18 19:58:00,115.634,115.635,115.623,115.63,1546899998.0
2005-10-18 19:59:00,115.635,115.641,115.628,115.628,627599988.0
2005-10-18 20:00:00,115.627,115.633,115.626,115.628,383400002.0
2005-10-18 20:01:00,115.63,115.638,115.625,115.635,654400002.0
2005-10-18 20:02:00,115.63,115.634,115.626,115.626,1194600007.0
2005-10-18 20:03:00,115.627,115.648,115.617,115.635,709700001.0
2005-10-18 20:04:00,115.638,115.667,115.625,115.628,748699997.0
2005-10-18 20:05:00,115.62,115.647,115.601,115.624,1053600010.0
2005-10-18 20:06:00,115.622,115.657,115.613,115.645,1916200005.0
2005-10-18 20:07:00,115.64,115.652,115.64,115.652,825800014.0
2005-10-18 20:08:00,115.649,115.657,115.646,115.647,1039899998.0
2005-10-18 20:09:00,115.641,115.651,115.638,115.64,925800005.0
2005-10-18 20:10:00,115.648,115.662,115.643,115.643,1178099998.0
2005-10-18 20:11:00,115.641,115.677,115.633,115.655,1617300001.0
2005-10-18 20:12:00,115.67,115.67,115.66,115.66,938300006.0
2005-10-18 20:13:00,115.644,115.694,115.642,115.647,938300006.0
2005-10-18 20:14:00,115.65,115.678,115.638,115.648,926300007.0
2005-10-18 20:15:00,115.647,115.675,115.631,115.641,1409100020.0
2005-10-18 20:16:00,115.64,115.653,115.64,115.653,871299995.0
2005-10-18 20:17:00,115.649,115.662,115.645,115.645,790600007.0
2005-10-18 20:18:00,115.657,115.671,115.654,115.662,212700001.0
2005-10-18 20:19:00,115.667,115.673,115.664,115.673,832299997.0
2005-10-18 20:20:00,115.67,115.698,115.648,115.691,953100007.0
2005-10-18 20:21:00,115.649,115.707,115.641,115.688,1199099998.0
2005-10-18 20:22:00,115.688,115.699,115.681,115.688,1332299992.0
2005-10-18 20:23:00,115.684,115.693,115.636,115.684,905800002.0
2005-10-18 20:24:00,115.695,115.716,115.652,115.679,688099989.0
2005-10-18 20:25:00,115.686,115.708,115.68,115.69,1008400002.0
2005-10-18 20:26:00,115.679,115.711,115.664,115.7,908300008.0
2005-10-18 20:27:00,115.693,115.707,115.647,115.675,1411900002.0
2005-10-18 20:28:00,115.673,115.708,115.634,115.67,1949700015.0
2005-10-18 20:29:00,115.69,115.69,115.69,115.69,2019399991.0
2005-10-18 20:30:00,115.68,115.7,115.68,115.7,2019399991.0
2005-10-18 20:31:00,115.695,115.698,115.688,115.693,2019399991.0
2005-10-18 20:32:00,115.703,115.717,115.663,115.692,2085600004.0
2005-10-18 20:33:00,115.704,115.704,115.696,115.696,804599992.0
2005-10-18 20:34:00,115.69,115.706,115.668,115.703,467400007.0
2005-10-18 20:35:00,115.709,115.739,115.709,115.734,587399989.0
2005-10-18 20:36:00,115.734,115.739,115.729,115.735,481099992.0
2005-10-18 20:37:00,115.737,115.752,115.737,115.752,433200003.0
2005-10-18 20:38:00,115.755,115.77,115.743,115.756,1324600011.0
2005-10-18 20:39:00,115.755,115.755,115.748,115.755,1204999987.0
2005-10-18 20:40:00,115.77,115.78,115.77,115.78,1071200004.0
2005-10-18 20:41:00,115.749,115.749,115.712,115.718,1071200004.0
2005-10-18 20:42:00,115.713,115.78,115.713,115.725,1300399998.0
2005-10-18 20:43:00,115.72,115.729,115.715,115.725,1418200003.0
2005-10-18 20:44:00,115.72,115.72,115.692,115.705,1845899989.0
2005-10-18 20:45:00,115.703,115.704,115.69,115.69,1059599998.0
2005-10-18 20:46:00,115.698,115.708,115.692,115.698,1608600007.0
2005-10-18 20:47:00,115.698,115.735,115.668,115.677,2015399990.0
2005-10-18 20:48:00,115.674,115.674,115.664,115.667,1420999996.0
2005-10-18 20:49:00,115.662,115.669,115.657,115.667,1098900000.0
2005-10-18 20:50:00,115.673,115.719,115.673,115.69,1391499996.0
2005-10-18 20:51:00,115.69,115.693,115.686,115.693,557799991.0
2005-10-18 20:52:00,115.705,115.715,115.68,115.682,195700001.0
2005-10-18 20:53:00,115.693,115.725,115.672,115.705,1325999999.0
2005-10-18 20:54:00,115.698,115.725,115.666,115.705,571200002.0
2005-10-18 20:55:00,115.689,115.729,115.672,115.681,1735000007.0
2005-10-18 20:56:00,115.682,115.682,115.667,115.676,681099996.0
2005-10-18 20:57:00,115.679,115.707,115.659,115.669,1756099982.0
2005-10-18 20:58:00,115.67,115.68,115.66,115.66,1764500004.0
2005-10-18 20:59:00,115.67,115.69,115.66,115.68,1764500004.0
2005-10-18 21:00:00,115.691,115.698,115.667,115.698,1764500004.0
2005-10-18 21:01:00,115.704,115.704,115.693,115.698,1245399991.0
2005-10-18 21:02:00,115.696,115.696,115.678,115.679,854100003.0
2005-10-18 21:03:00,115.684,115.706,115.684,115.69,1209599997.0
2005-10-18 21:04:00,115.688,115.699,115.673,115.676,669599999.0
2005-10-18 21:05:00,115.686,115.703,115.677,115.703,958499999.0
2005-10-18 21:06:00,115.699,115.706,115.683,115.7,911500002.0
2005-10-18 21:07:00,115.707,115.73,115.697,115.699,1436899998.0
2005-10-18 21:08:00,115.704,115.711,115.69,115.69,739899991.0
2005-10-18 21:09:00,115.68,115.685,115.674,115.685,312699993.0
2005-10-18 21:10:00,115.679,115.704,115.675,115.691,554800009.0
2005-10-18 21:11:00,115.699,115.71,115.685,115.685,246800000.0
2005-10-18 21:12:00,115.702,115.71,115.682,115.682,463700003.0
2005-10-18 21:13:00,115.675,115.706,115.674,115.674,702100007.0
2005-10-18 21:14:00,115.689,115.71,115.677,115.682,2048900013.0
2005-10-18 21:15:00,115.67,115.675,115.665,115.67,1823200003.0
2005-10-18 21:16:00,115.667,115.7,115.667,115.682,1049400012.0
2005-10-18 21:17:00,115.673,115.698,115.673,115.688,1663600002.0
2005-10-18 21:18:00,115.692,115.7,115.675,115.688,1056700008.0
2005-10-18 21:19:00,115.68,115.692,115.677,115.685,1048800004.0
2005-10-18 21:20:00,115.683,115.683,115.672,115.683,1347099997.0
2005-10-18 21:21:00,115.701,115.701,115.668,115.678,1226399996.0
2005-10-18 21:22:00,115.682,115.692,115.678,115.686,1944299996.0
2005-10-18 21:23:00,115.673,115.698,115.661,115.67,972000006.0
2005-10-18 21:24:00,115.672,115.672,115.659,115.661,1690599981.0
2005-10-18 21:25:00,115.659,115.684,115.654,115.654,1607700017.0
2005-10-18 21:26:00,115.675,115.684,115.646,115.655,1268300003.0
2005-10-18 21:27:00,115.655,115.684,115.655,115.663,791099996.0
2005-10-18 21:28:00,115.65,115.652,115.638,115.651,352400004.0
2005-10-18 21:29:00,115.665,115.666,115.641,115.641,897400013.0
2005-10-18 21:30:00,115.639,115.646,115.633,115.633,650299999.0
2005-10-18 21:31:00,115.619,115.627,115.618,115.625,300600008.0
2005-10-18 21:32:00,115.63,115.658,115.619,115.619,968099994.0
2005-10-18 21:33:00,115.636,115.661,115.62,115.62,381100000.0
2005-10-18 21:34:00,115.61,115.61,115.582,115.582,447900001.0
2005-10-18 21:35:00,115.597,115.603,115.592,115.592,339100002.0
2005-10-18 21:36:00,115.592,115.603,115.592,115.596,384600000.0
2005-10-18 21:37:00,115.599,115.602,115.595,115.6,360400004.0
2005-10-18 21:38:00,115.604,115.607,115.599,115.599,150999998.0
2005-10-18 21:39:00,115.602,115.619,115.597,115.608,480799998.0
2005-10-18 21:40:00,115.602,115.602,115.589,115.59,757200011.0
2005-10-18 21:41:00,115.59,115.594,115.587,115.589,669799998.0
2005-10-18 21:42:00,115.588,115.594,115.578,115.594,928900003.0
2005-10-18 21:43:00,115.594,115.604,115.588,115.599,379699999.0
2005-10-18 21:44:00,115.605,115.605,115.59,115.603,1417700005.0
2005-10-18 21:45:00,115.603,115.604,115.594,115.597,698099995.0
2005-10-18 21:46:00,115.598,115.605,115.582,115.603,751999983.0
2005-10-18 21:47:00,115.605,115.627,115.603,115.627,507099999.0
2005-10-18 21:48:00,115.626,115.633,115.616,115.616,658500003.0
2005-10-18 21:49:00,115.625,115.634,115.594,115.621,459799999.0
2005-10-18 21:50:00,115.632,115.644,115.622,115.622,187100002.0
2005-10-18 21:51:00,115.625,115.631,115.619,115.625,321299998.0
2005-10-18 21:52:00,115.624,115.624,115.617,115.617,162699998.0
2005-10-18 21:53:00,115.618,115.64,115.6,115.6,491799996.0
2005-10-18 21:54:00,115.595,115.621,115.595,115.615,774299999.0
2005-10-18 21:55:00,115.611,115.611,115.6,115.601,213700001.0
2005-10-18 21:56:00,115.607,115.621,115.605,115.605,616600000.0
2005-10-18 21:57:00,115.602,115.602,115.588,115.588,316399999.0
2005-10-18 21:58:00,115.581,115.603,115.572,115.599,284800007.0
2005-10-18 21:59:00,115.608,115.621,115.601,115.602,479899990.0
2005-10-18 22:00:00,115.597,115.597,115.588,115.589,1239799989.0
2005-10-18 22:01:00,115.602,115.617,115.573,115.605,1181100005.0
2005-10-18 22:02:00,115.604,115.636,115.594,115.61,633699997.0
2005-10-18 22:03:00,115.61,115.614,115.607,115.61,357599998.0
2005-10-18 22:04:00,115.613,115.634,115.61,115.62,828699990.0
2005-10-18 22:05:00,115.61,115.62,115.603,115.62,208799997.0
2005-10-18 22:06:00,115.624,115.635,115.617,115.628,321899993.0
2005-10-18 22:07:00,115.612,115.631,115.612,115.617,356600001.0
2005-10-18 22:08:00,115.615,115.623,115.615,115.622,472100005.0
2005-10-18 22:09:00,115.622,115.627,115.616,115.627,207700001.0
2005-10-18 22:10:00,115.637,115.637,115.618,115.627,214600001.0
2005-10-18 22:11:00,115.62,115.631,115.612,115.625,705400004.0
2005-10-18 22:12:00,115.622,115.622,115.605,115.605,173300002.0
2005-10-18 22:13:00,115.609,115.645,115.609,115.637,366200001.0
2005-10-18 22:14:00,115.617,115.65,115.617,115.621,363799997.0
2005-10-18 22:15:00,115.619,115.622,115.611,115.622,221699995.0
2005-10-18 22:16:00,115.622,115.622,115.604,115.612,664499996.0
2005-10-18 22:17:00,115.62,115.631,115.62,115.622,238499999.0
2005-10-18 22:18:00,115.623,115.641,115.623,115.63,414899998.0
2005-10-18 22:19:00,115.634,115.668,115.634,115.664,472200001.0
2005-10-18 22:20:00,115.655,115.655,115.637,115.648,200499997.0
2005-10-18 22:21:00,115.635,115.635,115.625,115.635,244800000.0
2005-10-18 22:22:00,115.64,115.665,115.64,115.642,184200003.0
2005-10-18 22:23:00,115.657,115.67,115.654,115.667,274600002.0
2005-10-18 22:24:00,115.635,115.635,115.625,115.628,394899998.0
2005-10-18 22:25:00,115.643,115.673,115.643,115.649,491000000.0
2005-10-18 22:26:00,115.677,115.68,115.654,115.654,342400000.0
2005-10-18 22:27:00,115.657,115.674,115.651,115.651,1027499983.0
2005-10-18 22:28:00,115.648,115.661,115.641,115.648,245600000.0
2005-10-18 22:29:00,115.665,115.673,115.64,115.64,342899998.0
2005-10-18 22:30:00,115.672,115.675,115.648,115.648,180099997.0
2005-10-18 22:31:00,115.649,115.666,115.637,115.637,199999999.0
2005-10-18 22:32:00,115.65,115.66,115.639,115.642,568799994.0
2005-10-18 22:33:00,115.641,115.641,115.622,115.635,745800001.0
2005-10-18 22:34:00,115.616,115.646,115.612,115.617,1016699999.0
2005-10-18 22:35:00,115.623,115.658,115.623,115.626,351800007.0
2005-10-18 22:36:00,115.626,115.662,115.626,115.633,786599992.0
2005-10-18 22:37:00,115.636,115.65,115.62,115.632,401499991.0
2005-10-18 22:38:00,115.642,115.648,115.621,115.621,196099995.0
2005-10-18 22:39:00,115.617,115.632,115.617,115.622,387700006.0
2005-10-18 22:40:00,115.624,115.634,115.616,115.616,648599999.0
2005-10-18 22:41:00,115.624,115.646,115.624,115.628,339700000.0
2005-10-18 22:42:00,115.612,115.612,115.598,115.608,166999998.0
2005-10-18 22:43:00,115.61,115.616,115.598,115.605,348699998.0
2005-10-18 22:44:00,115.614,115.619,115.605,115.608,254200005.0
2005-10-18 22:45:00,115.623,115.639,115.607,115.62,416899993.0
2005-10-18 22:46:00,115.622,115.63,115.62,115.63,261399997.0
2005-10-18 22:47:00,115.63,115.63,115.614,115.617,344600004.0
2005-10-18 22:48:00,115.634,115.636,115.607,115.623,269000005.0
2005-10-18 22:49:00,115.635,115.641,115.613,115.627,144900001.0
2005-10-18 22:50:00,115.63,115.652,115.623,115.623,471500006.0
2005-10-18 22:51:00,115.641,115.662,115.637,115.66,444799996.0
2005-10-18 22:52:00,115.669,115.69,115.655,115.678,322200000.0
2005-10-18 22:53:00,115.693,115.711,115.688,115.692,278500004.0
2005-10-18 22:54:00,115.672,115.684,115.672,115.681,277800001.0
2005-10-18 22:55:00,115.687,115.709,115.679,115.685,388100008.0
2005-10-18 22:56:00,115.68,115.69,115.66,115.66,328500005.0
2005-10-18 22:57:00,115.664,115.711,115.664,115.676,366800005.0
2005-10-18 22:58:00,115.696,115.707,115.653,115.665,151399998.0
2005-10-18 22:59:00,115.659,115.709,115.659,115.682,355099999.0
2005-10-18 23:00:00,115.685,115.715,115.681,115.697,371099996.0
2005-10-18 23:01:00,115.708,115.729,115.693,115.723,207799996.0
2005-10-18 23:02:00,115.715,115.729,115.696,115.729,195700004.0
2005-10-18 23:03:00,115.697,115.723,115.697,115.712,278199994.0
2005-10-18 23:04:00,115.725,115.742,115.694,115.694,240899999.0
2005-10-18 23:05:00,115.723,115.74,115.717,115.728,223500001.0
2005-10-18 23:06:00,115.718,115.731,115.702,115.702,247399993.0
2005-10-18 23:07:00,115.696,115.719,115.695,115.716,191800000.0
2005-10-18 23:08:00,115.708,115.728,115.708,115.709,293999997.0
2005-10-18 23:09:00,115.71,115.735,115.704,115.722,237099994.0
2005-10-18 23:10:00,115.705,115.747,115.704,115.714,173300002.0
2005-10-18 23:11:00,115.725,115.736,115.709,115.709,181699996.0
2005-10-18 23:12:00,115.728,115.745,115.707,115.733,347399998.0
2005-10-18 23:13:00,115.75,115.754,115.719,115.728,297800004.0
2005-10-18 23:14:00,115.72,115.741,115.712,115.741,88000001.0
2005-10-18 23:15:00,115.753,115.761,115.722,115.752,294199999.0
2005-10-18 23:16:00,115.753,115.76,115.697,115.697,265200001.0
2005-10-18 23:17:00,115.693,115.729,115.69,115.718,223100000.0
2005-10-18 23:18:00,115.71,115.722,115.695,115.705,239199995.0
2005-10-18 23:19:00,115.685,115.729,115.685,115.724,177700002.0
2005-10-18 23:20:00,115.73,115.74,115.718,115.727,281999999.0
2005-10-18 23:21:00,115.736,115.739,115.709,115.715,261300001.0
2005-10-18 23:22:00,115.725,115.729,115.7,115.721,261299994.0
2005-10-18 23:23:00,115.73,115.73,115.685,115.705,192099995.0
2005-10-18 23:24:00,115.708,115.719,115.69,115.707,227100003.0
2005-10-18 23:25:00,115.719,115.725,115.704,115.715,279600000.0
2005-10-18 23:26:00,115.718,115.736,115.696,115.698,329399998.0
2005-10-18 23:27:00,115.723,115.729,115.7,115.701,381399998.0
2005-10-18 23:28:00,115.697,115.71,115.67,115.672,273199998.0
2005-10-18 23:29:00,115.675,115.704,115.675,115.701,167700001.0
2005-10-18 23:30:00,115.696,115.702,115.684,115.702,170400002.0
2005-10-18 23:31:00,115.698,115.698,115.668,115.676,350900004.0
2005-10-18 23:32:00,115.672,115.709,115.672,115.707,353500001.0
2005-10-18 23:33:00,115.695,115.701,115.674,115.691,173900000.0
2005-10-18 23:34:00,115.67,115.68,115.665,115.68,136199998.0
2005-10-18 23:35:00,115.68,115.688,115.667,115.667,252800005.0
2005-10-18 23:36:00,115.678,115.698,115.678,115.684,339500007.0
2005-10-18 23:37:00,115.692,115.701,115.676,115.679,169400001.0
2005-10-18 23:38:00,115.688,115.697,115.68,115.68,278499999.0
2005-10-18 23:39:00,115.667,115.714,115.661,115.704,143399999.0
2005-10-18 23:40:00,115.678,115.678,115.669,115.67,347600001.0
2005-10-18 23:41:00,115.682,115.691,115.673,115.673,254000001.0
2005-10-18 23:42:00,115.664,115.67,115.649,115.656,267000002.0
2005-10-18 23:43:00,115.647,115.662,115.647,115.662,159299998.0
2005-10-18 23:44:00,115.67,115.685,115.651,115.654,233000001.0
2005-10-18 23:45:00,115.675,115.698,115.668,115.698,305099997.0
2005-10-18 23:46:00,115.711,115.711,115.664,115.664,162800002.0
2005-10-18 23:47:00,115.664,115.68,115.65,115.656,362399994.0
2005-10-18 23:48:00,115.65,115.673,115.641,115.659,267600007.0
2005-10-18 23:49:00,115.657,115.668,115.646,115.666,378200007.0
2005-10-18 23:50:00,115.65,115.68,115.65,115.673,173899998.0
2005-10-18 23:51:00,115.656,115.666,115.655,115.666,194899999.0
2005-10-18 23:52:00,115.7,115.701,115.664,115.664,113300003.0
2005-10-18 23:53:00,115.684,115.684,115.647,115.658,278599999.0
2005-10-18 23:54:00,115.665,115.67,115.652,115.656,319000001.0
2005-10-18 23:55:00,115.675,115.681,115.655,115.661,266400001.0
2005-10-18 23:56:00,115.661,115.668,115.645,115.645,181299999.0
2005-10-18 23:57:00,115.642,115.653,115.637,115.638,177800001.0
2005-10-18 23:58:00,115.662,115.67,115.639,115.639,189900002.0
2005-10-18 23:59:00,115.638,115.667,115.63,115.641,147699999.0
2005-10-19 00:00:00,115.655,115.655,115.615,115.624,408399996.0
2005-10-19 00:01:00,115.632,115.64,115.613,115.631,339399996.0
2005-10-19 00:02:00,115.637,115.648,115.624,115.632,168799998.0
2005-10-19 00:03:00,115.648,115.666,115.648,115.649,78900002.0
2005-10-19 00:04:00,115.638,115.681,115.637,115.655,172200000.0
2005-10-19 00:05:00,115.65,115.682,115.642,115.682,298800001.0
2005-10-19 00:06:00,115.685,115.689,115.657,115.674,213099996.0
2005-10-19 00:07:00,115.665,115.677,115.625,115.625,131299999.0
2005-10-19 00:08:00,115.66,115.663,115.639,115.643,148499999.0
2005-10-19 00:09:00,115.645,115.669,115.632,115.632,376699999.0
2005-10-19 00:10:00,115.628,115.655,115.628,115.655,149900000.0
2005-10-19 00:11:00,115.665,115.669,115.631,115.656,371900002.0
2005-10-19 00:12:00,115.655,115.66,115.643,115.651,179400004.0
2005-10-19 00:13:00,115.652,115.655,115.646,115.654,199800001.0
2005-10-19 00:14:00,115.684,115.688,115.641,115.641,244900003.0
2005-10-19 00:15:00,115.645,115.651,115.629,115.649,287899998.0
2005-10-19 00:16:00,115.653,115.657,115.65,115.65,218400003.0
2005-10-19 00:17:00,115.648,115.658,115.628,115.628,310900001.0
2005-10-19 00:18:00,115.653,115.674,115.646,115.657,222600002.0
2005-10-19 00:19:00,115.667,115.676,115.647,115.647,395399997.0
2005-10-19 00:20:00,115.637,115.678,115.629,115.647,196399998.0
2005-10-19 00:21:00,115.644,115.668,115.64,115.64,322200003.0
2005-10-19 00:22:00,115.638,115.682,115.638,115.681,94100004.0
2005-10-19 00:23:00,115.687,115.689,115.658,115.659,323600001.0
2005-10-19 00:24:00,115.657,115.675,115.64,115.656,295699997.0
2005-10-19 00:25:00,115.66,115.672,115.65,115.656,278399999.0
2005-10-19 00:26:00,115.668,115.668,115.638,115.64,289900001.0
2005-10-19 00:27:00,115.68,115.68,115.642,115.642,234200002.0
2005-10-19 00:28:00,115.651,115.676,115.644,115.667,368200000.0
2005-10-19 00:29:00,115.66,115.672,115.648,115.669,216900000.0
2005-10-19 00:30:00,115.688,115.69,115.644,115.644,265899998.0
2005-10-19 00:31:00,115.653,115.667,115.645,115.657,255100003.0
2005-10-19 00:32:00,115.662,115.671,115.642,115.642,149300000.0
2005-10-19 00:33:00,115.64,115.656,115.63,115.649,252400002.0
2005-10-19 00:34:00,115.622,115.652,115.621,115.637,405700009.0
2005-10-19 00:35:00,115.631,115.669,115.631,115.665,324400000.0
2005-10-19 00:36:00,115.66,115.687,115.654,115.681,112699999.0
2005-10-19 00:37:00,115.668,115.668,115.656,115.661,334300002.0
2005-10-19 00:38:00,115.664,115.669,115.663,115.669,217999998.0
2005-10-19 00:39:00,115.673,115.692,115.666,115.692,399499994.0
2005-10-19 00:40:00,115.703,115.707,115.701,115.704,109399999.0
2005-10-19 00:41:00,115.702,115.744,115.702,115.733,246400005.0
2005-10-19 00:42:00,115.708,115.713,115.703,115.705,397799997.0
2005-10-19 00:43:00,115.709,115.726,115.709,115.726,384399993.0
2005-10-19 00:44:00,115.712,115.742,115.712,115.736,209600002.0
2005-10-19 00:45:00,115.74,115.74,115.726,115.727,149400002.0
2005-10-19 00:46:00,115.73,115.745,115.722,115.745,309599997.0
2005-10-19 00:47:00,115.74,115.768,115.74,115.761,145300001.0
2005-10-19 00:48:00,115.762,115.778,115.762,115.771,297100004.0
2005-10-19 00:49:00,115.784,115.8,115.759,115.764,78000000.0
2005-10-19 00:50:00,115.769,115.781,115.749,115.76,204900002.0
2005-10-19 00:51:00,115.77,115.788,115.762,115.762,372499996.0
2005-10-19 00:52:00,115.746,115.785,115.746,115.771,349399998.0
2005-10-19 00:53:00,115.748,115.784,115.744,115.778,196300000.0
2005-10-19 00:54:00,115.783,115.789,115.782,115.782,117400001.0
2005-10-19 00:55:00,115.78,115.796,115.779,115.789,160000001.0
2005-10-19 00:56:00,115.77,115.779,115.747,115.747,256700003.0
2005-10-19 00:57:00,115.739,115.756,115.739,115.746,179400005.0
2005-10-19 00:58:00,115.767,115.785,115.759,115.785,378299996.0
2005-10-19 00:59:00,115.769,115.803,115.769,115.803,261200001.0
2005-10-19 01:00:00,115.763,115.777,115.763,115.777,126200002.0
2005-10-19 01:01:00,115.792,115.808,115.77,115.77,177000002.0
2005-10-19 01:02:00,115.764,115.79,115.764,115.767,237200004.0
2005-10-19 01:03:00,115.768,115.805,115.768,115.788,201300003.0
2005-10-19 01:04:00,115.8,115.8,115.769,115.776,255100003.0
2005-10-19 01:05:00,115.767,115.767,115.755,115.764,250199996.0
2005-10-19 01:06:00,115.788,115.799,115.756,115.756,234599999.0
2005-10-19 01:07:00,115.763,115.772,115.755,115.761,257200001.0
2005-10-19 01:08:00,115.758,115.761,115.752,115.752,238699998.0
2005-10-19 01:09:00,115.77,115.781,115.763,115.766,213400000.0
2005-10-19 01:10:00,115.761,115.761,115.748,115.75,317600004.0
2005-10-19 01:11:00,115.76,115.783,115.76,115.768,104199999.0
2005-10-19 01:12:00,115.774,115.789,115.774,115.785,286900000.0
2005-10-19 01:13:00,115.792,115.804,115.784,115.804,265599998.0
2005-10-19 01:14:00,115.79,115.81,115.775,115.775,152699999.0
2005-10-19 01:15:00,115.784,115.816,115.784,115.81,193100001.0
2005-10-19 01:16:00,115.813,115.821,115.805,115.82,195499997.0
2005-10-19 01:17:00,115.813,115.837,115.807,115.82,205399999.0
2005-10-19 01:18:00,115.822,115.835,115.819,115.82,258999999.0
2005-10-19 01:19:00,115.823,115.832,115.82,115.83,169600003.0
2005-10-19 01:20:00,115.823,115.823,115.812,115.815,201000001.0
2005-10-19 01:21:00,115.824,115.85,115.824,115.839,233700000.0
2005-10-19 01:22:00,115.826,115.826,115.806,115.811,222400003.0
2005-10-19 01:23:00,115.81,115.827,115.803,115.814,324299995.0
2005-10-19 01:24:00,115.792,115.806,115.792,115.801,223699997.0
2005-10-19 01:25:00,115.825,115.836,115.802,115.802,229700002.0
2005-10-19 01:26:00,115.812,115.822,115.8,115.8,242399999.0
2005-10-19 01:27:00,115.8,115.82,115.79,115.818,310199997.0
2005-10-19 01:28:00,115.815,115.85,115.804,115.82,190999999.0
2005-10-19 01:29:00,115.806,115.831,115.806,115.829,270000000.0
2005-10-19 01:30:00,115.817,115.829,115.817,115.821,52700001.0
2005-10-19 01:31:00,115.825,115.837,115.795,115.804,230200004.0
2005-10-19 01:32:00,115.812,115.824,115.81,115.81,240100000.0
2005-10-19 01:33:00,115.798,115.823,115.798,115.814,219499998.0
2005-10-19 01:34:00,115.813,115.825,115.799,115.803,549500002.0
2005-10-19 01:35:00,115.809,115.83,115.809,115.826,234400001.0
2005-10-19 01:36:00,115.83,115.84,115.816,115.825,230100001.0
2005-10-19 01:37:00,115.817,115.829,115.8,115.8,187900003.0
2005-10-19 01:38:00,115.815,115.825,115.789,115.802,205999999.0
2005-10-19 01:39:00,115.812,115.836,115.805,115.805,240200004.0
2005-10-19 01:40:00,115.796,115.817,115.793,115.816,258099996.0
2005-10-19 01:41:00,115.82,115.825,115.799,115.805,360899999.0
2005-10-19 01:42:00,115.798,115.827,115.792,115.827,58900000.0
2005-10-19 01:43:00,115.804,115.811,115.8,115.811,237900004.0
2005-10-19 01:44:00,115.807,115.821,115.798,115.804,256100001.0
2005-10-19 01:45:00,115.802,115.826,115.8,115.817,368300002.0
2005-10-19 01:46:00,115.813,115.827,115.808,115.817,302100002.0
2005-10-19 01:47:00,115.81,115.833,115.81,115.824,290799992.0
2005-10-19 01:48:00,115.823,115.83,115.807,115.818,212200003.0
2005-10-19 01:49:00,115.806,115.831,115.806,115.831,284900003.0
2005-10-19 01:50:00,115.811,115.818,115.811,115.818,221099999.0
2005-10-19 01:51:00,115.825,115.825,115.815,115.822,252700002.0
2005-10-19 01:52:00,115.814,115.848,115.814,115.829,227400002.0
2005-10-19 01:53:00,115.845,115.855,115.832,115.842,284000004.0
2005-10-19 01:54:00,115.83,115.842,115.83,115.83,267500004.0
2005-10-19 01:55:00,115.84,115.849,115.83,115.83,162200000.0
2005-10-19 01:56:00,115.827,115.845,115.825,115.825,191599997.0
2005-10-19 01:57:00,115.813,115.833,115.813,115.833,335699996.0
2005-10-19 01:58:00,115.814,115.814,115.804,115.804,133500002.0
2005-10-19 01:59:00,115.812,115.848,115.812,115.821,279100000.0
2005-10-19 02:00:00,115.83,115.846,115.815,115.819,162000001.0
2005-10-19 02:01:00,115.815,115.842,115.81,115.83,280000000.0
2005-10-19 02:02:00,115.823,115.833,115.813,115.818,314899999.0
2005-10-19 02:03:00,115.81,115.816,115.802,115.816,337200001.0
2005-10-19 02:04:00,115.816,115.816,115.787,115.787,264999992.0
2005-10-19 02:05:00,115.794,115.81,115.794,115.8,273399999.0
2005-10-19 02:06:00,115.8,115.8,115.788,115.796,111400000.0
2005-10-19 02:07:00,115.799,115.81,115.786,115.794,320400002.0
2005-10-19 02:08:00,115.812,115.82,115.779,115.779,178799998.0
2005-10-19 02:09:00,115.807,115.814,115.804,115.814,225599999.0
2005-10-19 02:10:00,115.81,115.817,115.804,115.811,255100003.0
2005-10-19 02:11:00,115.803,115.803,115.793,115.798,195500000.0
2005-10-19 02:12:00,115.802,115.802,115.784,115.794,235800000.0
2005-10-19 02:13:00,115.788,115.807,115.788,115.79,273000003.0
2005-10-19 02:14:00,115.789,115.789,115.78,115.78,191100002.0
2005-10-19 02:15:00,115.778,115.79,115.778,115.784,271500005.0
2005-10-19 02:16:00,115.79,115.791,115.753,115.765,280199999.0
2005-10-19 02:17:00,115.777,115.79,115.758,115.781,116000001.0
2005-10-19 02:18:00,115.785,115.794,115.776,115.776,124800002.0
2005-10-19 02:19:00,115.775,115.8,115.775,115.789,284800006.0
2005-10-19 02:20:00,115.777,115.781,115.763,115.763,328400001.0
2005-10-19 02:21:00,115.757,115.772,115.756,115.772,205099994.0
2005-10-19 02:22:00,115.768,115.781,115.761,115.771,225500004.0
2005-10-19 02:23:00,115.77,115.781,115.757,115.757,352600000.0
2005-10-19 02:24:00,115.765,115.778,115.765,115.768,199899999.0
2005-10-19 02:25:00,115.763,115.763,115.755,115.756,170799998.0
2005-10-19 02:26:00,115.748,115.772,115.735,115.762,379100005.0
2005-10-19 02:27:00,115.753,115.762,115.744,115.762,241100001.0
2005-10-19 02:28:00,115.753,115.755,115.728,115.728,206099994.0
2005-10-19 02:29:00,115.744,115.753,115.732,115.736,117900003.0
2005-10-19 02:30:00,115.768,115.769,115.731,115.736,322300001.0
2005-10-19 02:31:00,115.743,115.743,115.735,115.738,234200006.0
2005-10-19 02:32:00,115.732,115.754,115.731,115.75,388300004.0
2005-10-19 02:33:00,115.742,115.748,115.731,115.746,181799999.0
2005-10-19 02:34:00,115.748,115.761,115.739,115.757,277300001.0
2005-10-19 02:35:00,115.755,115.768,115.75,115.756,281200001.0
2005-10-19 02:36:00,115.77,115.775,115.742,115.742,130999998.0
2005-10-19 02:37:00,115.75,115.75,115.75,115.75,95500000.0
2005-10-19 02:38:00,115.758,115.768,115.751,115.765,166700001.0
2005-10-19 02:39:00,115.764,115.775,115.757,115.768,270400000.0
2005-10-19 02:40:00,115.776,115.797,115.776,115.794,287900000.0
2005-10-19 02:41:00,115.791,115.804,115.783,115.789,379900012.0
2005-10-19 02:42:00,115.787,115.799,115.77,115.786,278700004.0
2005-10-19 02:43:00,115.793,115.796,115.774,115.777,305599998.0
2005-10-19 02:44:00,115.792,115.8,115.769,115.778,310100000.0
2005-10-19 02:45:00,115.768,115.796,115.768,115.773,389399998.0
2005-10-19 02:46:00,115.782,115.798,115.775,115.79,328200005.0
2005-10-19 02:47:00,115.779,115.791,115.769,115.791,312899998.0
2005-10-19 02:48:00,115.801,115.817,115.795,115.795,177500002.0
2005-10-19 02:49:00,115.802,115.804,115.779,115.786,230300001.0
2005-10-19 02:50:00,115.783,115.8,115.775,115.798,215899998.0
2005-10-19 02:51:00,115.798,115.798,115.782,115.786,227200001.0
2005-10-19 02:52:00,115.79,115.813,115.787,115.806,258300007.0
2005-10-19 02:53:00,115.815,115.827,115.81,115.81,226899997.0
2005-10-19 02:54:00,115.805,115.819,115.805,115.81,283600000.0
2005-10-19 02:55:00,115.808,115.81,115.801,115.804,298500004.0
2005-10-19 02:56:00,115.805,115.815,115.805,115.806,304300005.0
2005-10-19 02:57:00,115.794,115.794,115.766,115.766,294600000.0
2005-10-19 02:58:00,115.777,115.78,115.777,115.778,134100000.0
2005-10-19 02:59:00,115.776,115.776,115.751,115.751,272500003.0
2005-10-19 03:00:00,115.732,115.78,115.732,115.755,194300000.0
2005-10-19 03:01:00,115.731,115.731,115.712,115.731,273000002.0
2005-10-19 03:02:00,115.729,115.736,115.724,115.736,304999997.0
2005-10-19 03:03:00,115.743,115.757,115.743,115.757,206800004.0
2005-10-19 03:04:00,115.748,115.761,115.747,115.749,363100000.0
2005-10-19 03:05:00,115.752,115.761,115.735,115.735,293400004.0
2005-10-19 03:06:00,115.747,115.753,115.745,115.753,130599998.0
2005-10-19 03:07:00,115.751,115.763,115.751,115.763,175100000.0
2005-10-19 03:08:00,115.752,115.78,115.742,115.775,196900003.0
2005-10-19 03:09:00,115.768,115.781,115.76,115.781,175700002.0
2005-10-19 03:10:00,115.765,115.786,115.765,115.77,265199996.0
2005-10-19 03:11:00,115.764,115.769,115.753,115.763,162799999.0
2005-10-19 03:12:00,115.775,115.775,115.762,115.762,181700002.0
2005-10-19 03:13:00,115.767,115.773,115.763,115.773,269599998.0
2005-10-19 03:14:00,115.774,115.787,115.769,115.769,187899996.0
2005-10-19 03:15:00,115.771,115.771,115.746,115.754,323400000.0
2005-10-19 03:16:00,115.757,115.765,115.754,115.758,204300003.0
2005-10-19 03:17:00,115.757,115.771,115.741,115.744,318799995.0
2005-10-19 03:18:00,115.772,115.778,115.74,115.745,296800005.0
2005-10-19 03:19:00,115.752,115.773,115.735,115.761,310000000.0
2005-10-19 03:20:00,115.762,115.763,115.739,115.742,246999998.0
2005-10-19 03:21:00,115.758,115.783,115.758,115.776,138699999.0
2005-10-19 03:22:00,115.762,115.771,115.745,115.756,345500002.0
2005-10-19 03:23:00,115.756,115.759,115.749,115.753,161800002.0
2005-10-19 03:24:00,115.755,115.782,115.747,115.777,284700000.0
2005-10-19 03:25:00,115.764,115.776,115.739,115.739,202600003.0
2005-10-19 03:26:00,115.751,115.751,115.739,115.747,318700006.0
2005-10-19 03:27:00,115.762,115.771,115.746,115.752,240100000.0
2005-10-19 03:28:00,115.75,115.775,115.746,115.769,251199998.0
2005-10-19 03:29:00,115.77,115.775,115.741,115.741,341300001.0
2005-10-19 03:30:00,115.744,115.755,115.744,115.748,268000000.0
2005-10-19 03:31:00,115.758,115.781,115.758,115.77,252800000.0
2005-10-19 03:32:00,115.745,115.779,115.745,115.747,238099995.0
2005-10-19 03:33:00,115.763,115.763,115.744,115.75,331800002.0
2005-10-19 03:34:00,115.778,115.787,115.768,115.773,360100007.0
2005-10-19 03:35:00,115.753,115.791,115.753,115.77,243299998.0
2005-10-19 03:36:00,115.76,115.772,115.758,115.772,246999995.0
2005-10-19 03:37:00,115.779,115.797,115.767,115.793,220600004.0
2005-10-19 03:38:00,115.79,115.793,115.757,115.757,267099995.0
2005-10-19 03:39:00,115.77,115.774,115.762,115.774,137499999.0
2005-10-19 03:40:00,115.774,115.791,115.76,115.791,202099995.0
2005-10-19 03:41:00,115.798,115.798,115.774,115.777,268799997.0
2005-10-19 03:42:00,115.768,115.781,115.749,115.781,91000001.0
2005-10-19 03:43:00,115.78,115.786,115.765,115.765,140499996.0
2005-10-19 03:44:00,115.77,115.781,115.758,115.764,210900001.0
2005-10-19 03:45:00,115.795,115.798,115.774,115.791,258600002.0
2005-10-19 03:46:00,115.769,115.805,115.769,115.784,207900000.0
2005-10-19 03:47:00,115.777,115.798,115.763,115.763,181400004.0
2005-10-19 03:48:00,115.766,115.791,115.766,115.775,384200004.0
2005-10-19 03:49:00,115.785,115.805,115.785,115.79,150000000.0
2005-10-19 03:50:00,115.81,115.811,115.76,115.771,391900002.0
2005-10-19 03:51:00,115.772,115.793,115.768,115.793,320100002.0
2005-10-19 03:52:00,115.792,115.792,115.779,115.78,298800000.0
2005-10-19 03:53:00,115.773,115.79,115.765,115.767,322800003.0
2005-10-19 03:54:00,115.782,115.8,115.782,115.795,110699999.0
2005-10-19 03:55:00,115.788,115.815,115.788,115.815,181399998.0
2005-10-19 03:56:00,115.784,115.807,115.784,115.8,495700001.0
2005-10-19 03:57:00,115.796,115.798,115.789,115.798,195499998.0
2005-10-19 03:58:00,115.803,115.815,115.787,115.794,293100000.0
2005-10-19 03:59:00,115.799,115.818,115.795,115.795,431000002.0
2005-10-19 04:00:00,115.804,115.81,115.795,115.795,128599998.0
2005-10-19 04:01:00,115.793,115.801,115.791,115.801,387699995.0
2005-10-19 04:02:00,115.807,115.818,115.807,115.818,117100002.0
2005-10-19 04:03:00,115.819,115.823,115.814,115.818,177200004.0
2005-10-19 04:04:00,115.828,115.84,115.823,115.827,198400001.0
2005-10-19 04:05:00,115.828,115.83,115.815,115.818,152700000.0
2005-10-19 04:06:00,115.826,115.833,115.822,115.833,330299998.0
2005-10-19 04:07:00,115.832,115.837,115.822,115.822,322999997.0
2005-10-19 04:08:00,115.815,115.842,115.815,115.829,219900004.0
2005-10-19 04:09:00,115.846,115.856,115.813,115.823,233100002.0
2005-10-19 04:10:00,115.83,115.832,115.824,115.827,122500001.0
2005-10-19 04:11:00,115.823,115.83,115.822,115.822,289900004.0
2005-10-19 04:12:00,115.838,115.841,115.827,115.83,112899998.0
2005-10-19 04:13:00,115.818,115.845,115.815,115.825,261600001.0
2005-10-19 04:14:00,115.825,115.825,115.82,115.825,224999997.0
2005-10-19 04:15:00,115.827,115.827,115.801,115.815,272500000.0
2005-10-19 04:16:00,115.811,115.821,115.811,115.819,222699996.0
2005-10-19 04:17:00,115.827,115.841,115.814,115.822,204499998.0
2005-10-19 04:18:00,115.822,115.83,115.813,115.828,260800007.0
2005-10-19 04:19:00,115.832,115.845,115.821,115.821,265000000.0
2005-10-19 04:20:00,115.832,115.839,115.803,115.818,195400001.0
2005-10-19 04:21:00,115.838,115.846,115.826,115.83,291099997.0
2005-10-19 04:22:00,115.83,115.83,115.808,115.809,297799998.0
2005-10-19 04:23:00,115.817,115.833,115.804,115.804,200400003.0
2005-10-19 04:24:00,115.797,115.834,115.797,115.817,360400000.0
2005-10-19 04:25:00,115.817,115.826,115.811,115.824,276499998.0
2005-10-19 04:26:00,115.813,115.837,115.813,115.826,309400003.0
2005-10-19 04:27:00,115.809,115.817,115.808,115.817,357799995.0
2005-10-19 04:28:00,115.816,115.816,115.799,115.806,198799999.0
2005-10-19 04:29:00,115.81,115.819,115.799,115.803,282500002.0
2005-10-19 04:30:00,115.804,115.827,115.804,115.805,320199998.0
2005-10-19 04:31:00,115.812,115.831,115.796,115.802,238200003.0
2005-10-19 04:32:00,115.81,115.824,115.806,115.815,327500004.0
2005-10-19 04:33:00,115.8,115.805,115.8,115.805,278300000.0
2005-10-19 04:34:00,115.804,115.819,115.799,115.809,290300001.0
2005-10-19 04:35:00,115.808,115.822,115.794,115.812,430600000.0
2005-10-19 04:36:00,115.793,115.818,115.791,115.803,335599997.0
2005-10-19 04:37:00,115.805,115.81,115.786,115.787,241500000.0
2005-10-19 04:38:00,115.795,115.813,115.792,115.813,166000002.0
2005-10-19 04:39:00,115.811,115.816,115.801,115.809,173599998.0
2005-10-19 04:40:00,115.817,115.817,115.785,115.799,217100001.0
2005-10-19 04:41:00,115.794,115.798,115.79,115.79,188599999.0
2005-10-19 04:42:00,115.8,115.806,115.79,115.79,293300006.0
2005-10-19 04:43:00,115.788,115.806,115.779,115.797,341000003.0
2005-10-19 04:44:00,115.776,115.787,115.77,115.783,141700003.0
2005-10-19 04:45:00,115.798,115.798,115.767,115.783,269800003.0
2005-10-19 04:46:00,115.782,115.807,115.78,115.784,378600000.0
2005-10-19 04:47:00,115.782,115.804,115.775,115.798,286400002.0
2005-10-19 04:48:00,115.791,115.814,115.791,115.807,84600001.0
2005-10-19 04:49:00,115.81,115.815,115.782,115.798,138599997.0
2005-10-19 04:50:00,115.797,115.813,115.789,115.803,296899998.0
2005-10-19 04:51:00,115.803,115.803,115.794,115.797,137600003.0
2005-10-19 04:52:00,115.797,115.814,115.789,115.795,334200001.0
2005-10-19 04:53:00,115.807,115.811,115.789,115.789,67700000.0
2005-10-19 04:54:00,115.801,115.82,115.801,115.809,166999999.0
2005-10-19 04:55:00,115.803,115.806,115.791,115.796,354899997.0
2005-10-19 04:56:00,115.809,115.814,115.781,115.786,165399995.0
2005-10-19 04:57:00,115.785,115.794,115.785,115.788,300099999.0
2005-10-19 04:58:00,115.775,115.801,115.774,115.789,376400005.0
2005-10-19 04:59:00,115.79,115.797,115.779,115.789,265299996.0
2005-10-19 05:00:00,115.792,115.8,115.78,115.783,206800000.0
2005-10-19 05:01:00,115.783,115.8,115.783,115.8,207200000.0
2005-10-19 05:02:00,115.801,115.814,115.801,115.802,211400002.0
2005-10-19 05:03:00,115.791,115.8,115.787,115.797,408700000.0
2005-10-19 05:04:00,115.788,115.807,115.78,115.785,270700001.0
2005-10-19 05:05:00,115.788,115.794,115.768,115.78,108900001.0
2005-10-19 05:06:00,115.792,115.797,115.765,115.773,482099996.0
2005-10-19 05:07:00,115.775,115.795,115.758,115.783,281000006.0
2005-10-19 05:08:00,115.766,115.791,115.75,115.783,286099997.0
2005-10-19 05:09:00,115.773,115.803,115.771,115.788,229899999.0
2005-10-19 05:10:00,115.78,115.795,115.775,115.776,121200002.0
2005-10-19 05:11:00,115.78,115.792,115.779,115.792,309299998.0
2005-10-19 05:12:00,115.783,115.796,115.776,115.796,158900005.0
2005-10-19 05:13:00,115.785,115.803,115.785,115.79,271499996.0
2005-10-19 05:14:00,115.8,115.801,115.776,115.801,388299991.0
2005-10-19 05:15:00,115.803,115.81,115.777,115.782,252799999.0
2005-10-19 05:16:00,115.799,115.819,115.799,115.807,384400002.0
2005-10-19 05:17:00,115.81,115.81,115.802,115.803,280799999.0
2005-10-19 05:18:00,115.81,115.816,115.796,115.809,179399997.0
2005-10-19 05:19:00,115.782,115.812,115.782,115.788,426800012.0
2005-10-19 05:20:00,115.818,115.818,115.781,115.793,320999996.0
2005-10-19 05:21:00,115.808,115.812,115.792,115.798,293200011.0
2005-10-19 05:22:00,115.793,115.822,115.785,115.822,203599999.0
2005-10-19 05:23:00,115.807,115.815,115.78,115.785,344999999.0
2005-10-19 05:24:00,115.785,115.813,115.779,115.806,287500001.0
2005-10-19 05:25:00,115.783,115.814,115.775,115.811,320400001.0
2005-10-19 05:26:00,115.785,115.805,115.782,115.786,279499994.0
2005-10-19 05:27:00,115.788,115.789,115.774,115.778,429100002.0
2005-10-19 05:28:00,115.795,115.806,115.78,115.78,365400002.0
2005-10-19 05:29:00,115.793,115.793,115.79,115.79,89200001.0
2005-10-19 05:30:00,115.8,115.8,115.78,115.799,265100004.0
2005-10-19 05:31:00,115.802,115.804,115.781,115.781,328699995.0
2005-10-19 05:32:00,115.777,115.796,115.759,115.781,189000002.0
2005-10-19 05:33:00,115.789,115.793,115.77,115.785,291499996.0
2005-10-19 05:34:00,115.787,115.8,115.761,115.78,353499997.0
2005-10-19 05:35:00,115.778,115.791,115.766,115.766,123900000.0
2005-10-19 05:36:00,115.749,115.79,115.749,115.77,208999997.0
2005-10-19 05:37:00,115.767,115.797,115.767,115.787,278600000.0
2005-10-19 05:38:00,115.79,115.794,115.767,115.779,186099999.0
2005-10-19 05:39:00,115.768,115.785,115.762,115.767,413300006.0
2005-10-19 05:40:00,115.79,115.791,115.76,115.765,231399995.0
2005-10-19 05:41:00,115.75,115.787,115.75,115.777,314300008.0
2005-10-19 05:42:00,115.76,115.765,115.755,115.76,204000001.0
2005-10-19 05:43:00,115.77,115.793,115.756,115.756,457899998.0
2005-10-19 05:44:00,115.737,115.749,115.735,115.746,272700000.0
2005-10-19 05:45:00,115.759,115.764,115.739,115.751,192800003.0
2005-10-19 05:46:00,115.747,115.747,115.741,115.741,112200000.0
2005-10-19 05:47:00,115.745,115.771,115.744,115.76,244700000.0
2005-10-19 05:48:00,115.77,115.771,115.738,115.754,424100003.0
2005-10-19 05:49:00,115.751,115.752,115.741,115.748,246799998.0
2005-10-19 05:50:00,115.758,115.768,115.747,115.753,286499998.0
2005-10-19 05:51:00,115.76,115.765,115.748,115.759,306000008.0
2005-10-19 05:52:00,115.76,115.766,115.753,115.754,282800003.0
2005-10-19 05:53:00,115.753,115.768,115.753,115.762,227099996.0
2005-10-19 05:54:00,115.773,115.774,115.736,115.771,464599999.0
2005-10-19 05:55:00,115.779,115.803,115.779,115.803,314800003.0
2005-10-19 05:56:00,115.802,115.824,115.795,115.805,168499998.0
2005-10-19 05:57:00,115.802,115.807,115.795,115.795,147099997.0
2005-10-19 05:58:00,115.79,115.825,115.782,115.799,282799994.0
2005-10-19 05:59:00,115.792,115.812,115.789,115.798,362999996.0
2005-10-19 06:00:00,115.8,115.818,115.782,115.797,234299996.0
2005-10-19 06:01:00,115.808,115.81,115.787,115.795,303699996.0
2005-10-19 06:02:00,115.797,115.8,115.786,115.794,217600001.0
2005-10-19 06:03:00,115.79,115.812,115.79,115.808,185200001.0
2005-10-19 06:04:00,115.799,115.807,115.794,115.794,242100002.0
2005-10-19 06:05:00,115.782,115.798,115.78,115.786,307300002.0
2005-10-19 06:06:00,115.795,115.795,115.783,115.794,238999998.0
2005-10-19 06:07:00,115.802,115.811,115.782,115.806,280199998.0
2005-10-19 06:08:00,115.798,115.806,115.764,115.764,273600007.0
2005-10-19 06:09:00,115.773,115.795,115.76,115.789,187799996.0
2005-10-19 06:10:00,115.805,115.813,115.759,115.813,307200003.0
2005-10-19 06:11:00,115.798,115.814,115.798,115.813,367900002.0
2005-10-19 06:12:00,115.786,115.808,115.786,115.806,107800001.0
2005-10-19 06:13:00,115.794,115.815,115.794,115.806,341400003.0
2005-10-19 06:14:00,115.8,115.812,115.799,115.808,309099994.0
2005-10-19 06:15:00,115.811,115.823,115.811,115.819,128799999.0
2005-10-19 06:16:00,115.827,115.827,115.806,115.815,239200001.0
2005-10-19 06:17:00,115.822,115.836,115.822,115.825,228800004.0
2005-10-19 06:18:00,115.825,115.834,115.815,115.823,203399999.0
2005-10-19 06:19:00,115.83,115.835,115.818,115.824,161700003.0
2005-10-19 06:20:00,115.811,115.811,115.797,115.805,221600001.0
2005-10-19 06:21:00,115.786,115.807,115.78,115.786,229800002.0
2005-10-19 06:22:00,115.798,115.802,115.795,115.8,195399998.0
2005-10-19 06:23:00,115.798,115.814,115.792,115.803,324400000.0
2005-10-19 06:24:00,115.787,115.821,115.78,115.817,243900002.0
2005-10-19 06:25:00,115.815,115.815,115.808,115.81,400200000.0
2005-10-19 06:26:00,115.802,115.84,115.796,115.822,194099998.0
2005-10-19 06:27:00,115.82,115.84,115.81,115.831,371099995.0
2005-10-19 06:28:00,115.83,115.831,115.811,115.811,198500001.0
2005-10-19 06:29:00,115.82,115.838,115.807,115.811,261099992.0
2005-10-19 06:30:00,115.815,115.84,115.811,115.829,287700005.0
2005-10-19 06:31:00,115.815,115.823,115.815,115.819,187900002.0
2005-10-19 06:32:00,115.815,115.831,115.789,115.831,351099997.0
2005-10-19 06:33:00,115.838,115.84,115.821,115.83,279800003.0
2005-10-19 06:34:00,115.83,115.835,115.825,115.83,242400003.0
2005-10-19 06:35:00,115.828,115.842,115.815,115.815,265099998.0
2005-10-19 06:36:00,115.815,115.827,115.807,115.807,370700004.0
2005-10-19 06:37:00,115.807,115.828,115.807,115.821,274500003.0
2005-10-19 06:38:00,115.82,115.827,115.815,115.815,62800001.0
2005-10-19 06:39:00,115.819,115.84,115.819,115.822,434899994.0
2005-10-19 06:40:00,115.82,115.834,115.812,115.833,176700000.0
2005-10-19 06:41:00,115.83,115.844,115.826,115.828,157100000.0
2005-10-19 06:42:00,115.83,115.846,115.816,115.846,297000000.0
2005-10-19 06:43:00,115.848,115.848,115.831,115.831,147599996.0
2005-10-19 06:44:00,115.828,115.847,115.824,115.842,158900000.0
2005-10-19 06:45:00,115.825,115.85,115.814,115.814,407299994.0
2005-10-19 06:46:00,115.825,115.828,115.82,115.828,124300000.0
2005-10-19 06:47:00,115.821,115.83,115.803,115.821,305799999.0
2005-10-19 06:48:00,115.833,115.834,115.802,115.806,139200000.0
2005-10-19 06:49:00,115.822,115.825,115.792,115.819,379100001.0
2005-10-19 06:50:00,115.832,115.835,115.806,115.817,320299998.0
2005-10-19 06:51:00,115.82,115.843,115.809,115.812,290600003.0
2005-10-19 06:52:00,115.808,115.838,115.802,115.818,354700003.0
2005-10-19 06:53:00,115.822,115.829,115.799,115.806,192099998.0
2005-10-19 06:54:00,115.798,115.824,115.787,115.824,123199999.0
2005-10-19 06:55:00,115.817,115.825,115.794,115.807,101600000.0
2005-10-19 06:56:00,115.808,115.84,115.795,115.833,253000001.0
2005-10-19 06:57:00,115.813,115.817,115.803,115.817,107600000.0
2005-10-19 06:58:00,115.836,115.836,115.813,115.813,295899998.0
2005-10-19 06:59:00,115.817,115.817,115.798,115.809,144500001.0
2005-10-19 07:00:00,115.807,115.807,115.797,115.797,157999999.0
2005-10-19 07:01:00,115.8,115.805,115.797,115.805,255700004.0
2005-10-19 07:02:00,115.803,115.811,115.795,115.802,310999995.0
2005-10-19 07:03:00,115.81,115.836,115.789,115.789,364999996.0
2005-10-19 07:04:00,115.792,115.801,115.792,115.799,330799999.0
2005-10-19 07:05:00,115.803,115.819,115.793,115.799,333199994.0
2005-10-19 07:06:00,115.792,115.803,115.792,115.799,180699998.0
2005-10-19 07:07:00,115.813,115.821,115.811,115.817,303099994.0
2005-10-19 07:08:00,115.8,115.824,115.8,115.81,196799999.0
2005-10-19 07:09:00,115.812,115.821,115.802,115.808,234599997.0
2005-10-19 07:10:00,115.81,115.815,115.805,115.812,44000000.0
2005-10-19 07:11:00,115.815,115.815,115.799,115.805,103600002.0
2005-10-19 07:12:00,115.822,115.822,115.785,115.816,326199998.0
2005-10-19 07:13:00,115.82,115.837,115.813,115.837,148800000.0
2005-10-19 07:14:00,115.828,115.828,115.814,115.819,115299999.0
2005-10-19 07:15:00,115.827,115.829,115.823,115.827,111299999.0
2005-10-19 07:16:00,115.819,115.834,115.81,115.82,508199993.0
2005-10-19 07:17:00,115.825,115.833,115.812,115.833,268400000.0
2005-10-19 07:18:00,115.825,115.835,115.808,115.83,342099997.0
2005-10-19 07:19:00,115.839,115.855,115.82,115.824,382100003.0
2005-10-19 07:20:00,115.83,115.836,115.821,115.824,149699999.0
2005-10-19 07:21:00,115.821,115.823,115.811,115.823,203099998.0
2005-10-19 07:22:00,115.83,115.844,115.826,115.826,119500001.0
2005-10-19 07:23:00,115.806,115.821,115.804,115.815,215799993.0
2005-10-19 07:24:00,115.841,115.845,115.819,115.821,428399998.0
2005-10-19 07:25:00,115.815,115.828,115.799,115.813,239100002.0
2005-10-19 07:26:00,115.8,115.835,115.787,115.831,153600002.0
2005-10-19 07:27:00,115.809,115.812,115.797,115.798,176299998.0
2005-10-19 07:28:00,115.798,115.822,115.79,115.806,266999998.0
2005-10-19 07:29:00,115.808,115.812,115.801,115.81,255400003.0
2005-10-19 07:30:00,115.807,115.842,115.795,115.795,348900005.0
2005-10-19 07:31:00,115.798,115.809,115.796,115.806,308000001.0
2005-10-19 07:32:00,115.807,115.816,115.794,115.805,290600000.0
2005-10-19 07:33:00,115.807,115.809,115.795,115.805,349999995.0
2005-10-19 07:34:00,115.797,115.812,115.796,115.812,339600001.0
2005-10-19 07:35:00,115.805,115.809,115.794,115.794,153900006.0
2005-10-19 07:36:00,115.792,115.802,115.784,115.802,185100002.0
2005-10-19 07:37:00,115.807,115.807,115.799,115.799,239100001.0
2005-10-19 07:38:00,115.793,115.793,115.778,115.783,170500002.0
2005-10-19 07:39:00,115.773,115.776,115.759,115.759,385800000.0
2005-10-19 07:40:00,115.748,115.789,115.748,115.772,356200004.0
2005-10-19 07:41:00,115.769,115.777,115.765,115.777,56700001.0
2005-10-19 07:42:00,115.77,115.773,115.767,115.767,60699999.0
2005-10-19 07:43:00,115.762,115.779,115.762,115.779,178600006.0
2005-10-19 07:44:00,115.77,115.779,115.767,115.772,193900002.0
2005-10-19 07:45:00,115.77,115.771,115.764,115.768,103699998.0
2005-10-19 07:46:00,115.76,115.76,115.745,115.75,171799998.0
2005-10-19 07:47:00,115.748,115.75,115.742,115.742,181900001.0
2005-10-19 07:48:00,115.745,115.754,115.737,115.737,392500003.0
2005-10-19 07:49:00,115.735,115.735,115.727,115.734,186699999.0
2005-10-19 07:50:00,115.734,115.746,115.734,115.74,233200003.0
2005-10-19 07:51:00,115.74,115.74,115.727,115.733,180900002.0
2005-10-19 07:52:00,115.732,115.737,115.724,115.73,249099996.0
2005-10-19 07:53:00,115.733,115.733,115.722,115.722,136199998.0
2005-10-19 07:54:00,115.723,115.738,115.72,115.738,280000006.0
2005-10-19 07:55:00,115.748,115.755,115.743,115.743,298599999.0
2005-10-19 07:56:00,115.752,115.76,115.737,115.737,233499997.0
2005-10-19 07:57:00,115.746,115.75,115.73,115.737,248999998.0
2005-10-19 07:58:00,115.739,115.747,115.724,115.747,177599998.0
2005-10-19 07:59:00,115.74,115.74,115.727,115.73,139300003.0
2005-10-19 08:00:00,115.72,115.72,115.72,115.72,1000000.0
2005-10-19 08:01:00,115.712,115.721,115.672,115.721,282700002.0
2005-10-19 08:02:00,115.732,115.732,115.721,115.721,95199999.0
2005-10-19 08:03:00,115.719,115.722,115.718,115.719,225299996.0
2005-10-19 08:04:00,115.725,115.746,115.715,115.715,369099998.0
2005-10-19 08:05:00,115.732,115.75,115.716,115.721,177099999.0
2005-10-19 08:06:00,115.728,115.736,115.727,115.727,224500002.0
2005-10-19 08:07:00,115.723,115.737,115.712,115.732,214700005.0
2005-10-19 08:08:00,115.73,115.73,115.715,115.718,156300000.0
2005-10-19 08:09:00,115.727,115.73,115.713,115.723,211200002.0
2005-10-19 08:10:00,115.723,115.731,115.723,115.728,119000002.0
2005-10-19 08:11:00,115.723,115.754,115.708,115.728,483399997.0
2005-10-19 08:12:00,115.724,115.746,115.724,115.746,217800000.0
2005-10-19 08:13:00,115.739,115.749,115.739,115.745,146499998.0
2005-10-19 08:14:00,115.742,115.753,115.742,115.75,139900000.0
2005-10-19 08:15:00,115.753,115.756,115.746,115.751,216900000.0
2005-10-19 08:16:00,115.75,115.767,115.75,115.757,196399999.0
2005-10-19 08:17:00,115.745,115.746,115.739,115.739,122400003.0
2005-10-19 08:18:00,115.747,115.753,115.742,115.753,236500000.0
2005-10-19 08:19:00,115.738,115.76,115.728,115.758,134700000.0
2005-10-19 08:20:00,115.755,115.763,115.755,115.759,129800000.0
2005-10-19 08:21:00,115.763,115.776,115.763,115.775,228699992.0
2005-10-19 08:22:00,115.771,115.771,115.765,115.766,174200001.0
2005-10-19 08:23:00,115.753,115.753,115.752,115.752,9600000.0
2005-10-19 08:24:00,115.762,115.765,115.731,115.74,279899995.0
2005-10-19 08:25:00,115.75,115.75,115.719,115.727,262100000.0
2005-10-19 08:26:00,115.728,115.745,115.725,115.745,258300000.0
2005-10-19 08:27:00,115.755,115.759,115.721,115.739,328200000.0
2005-10-19 08:28:00,115.735,115.781,115.731,115.781,257200003.0
2005-10-19 08:29:00,115.799,115.819,115.799,115.815,116699999.0
2005-10-19 08:30:00,115.811,115.834,115.807,115.834,130899998.0
2005-10-19 08:31:00,115.847,115.862,115.847,115.85,377099998.0
2005-10-19 08:32:00,115.859,115.865,115.855,115.855,161400006.0
2005-10-19 08:33:00,115.857,115.857,115.844,115.845,326099995.0
2005-10-19 08:34:00,115.856,115.859,115.841,115.841,303700001.0
2005-10-19 08:35:00,115.852,115.88,115.85,115.88,273600000.0
2005-10-19 08:36:00,115.892,115.913,115.883,115.887,279700006.0
2005-10-19 08:37:00,115.893,115.903,115.884,115.903,114499999.0
2005-10-19 08:38:00,115.908,115.918,115.907,115.918,242400001.0
2005-10-19 08:39:00,115.929,115.957,115.929,115.952,141900002.0
2005-10-19 08:40:00,115.958,115.958,115.93,115.945,338799995.0
2005-10-19 08:41:00,115.945,115.948,115.929,115.946,310299995.0
2005-10-19 08:42:00,115.957,115.967,115.948,115.959,252200002.0
2005-10-19 08:43:00,115.953,115.953,115.949,115.949,85299999.0
2005-10-19 08:44:00,115.946,115.946,115.925,115.925,218199998.0
2005-10-19 08:45:00,115.921,115.947,115.921,115.944,202100005.0
2005-10-19 08:46:00,115.949,115.949,115.932,115.932,148900001.0
2005-10-19 08:47:00,115.929,115.931,115.92,115.921,359899994.0
2005-10-19 08:48:00,115.91,115.925,115.907,115.925,233500006.0
2005-10-19 08:49:00,115.925,115.948,115.915,115.943,412000000.0
2005-10-19 08:50:00,115.946,115.95,115.941,115.941,202099997.0
2005-10-19 08:51:00,115.935,115.937,115.93,115.937,191699999.0
2005-10-19 08:52:00,115.942,115.949,115.937,115.943,162200003.0
2005-10-19 08:53:00,115.934,115.947,115.934,115.945,237300002.0
2005-10-19 08:54:00,115.949,115.949,115.934,115.942,219500000.0
2005-10-19 08:55:00,115.94,115.958,115.94,115.949,242099994.0
2005-10-19 08:56:00,115.953,115.959,115.94,115.948,175100002.0
2005-10-19 08:57:00,115.949,115.951,115.933,115.933,279099997.0
2005-10-19 08:58:00,115.935,115.947,115.935,115.943,207199998.0
2005-10-19 08:59:00,115.941,115.941,115.932,115.932,176299996.0
2005-10-19 09:00:00,115.933,115.94,115.925,115.925,330000003.0
2005-10-19 09:01:00,115.94,115.949,115.94,115.946,75500000.0
2005-10-19 09:02:00,115.945,115.951,115.942,115.942,221199994.0
2005-10-19 09:03:00,115.947,115.951,115.941,115.941,147600000.0
2005-10-19 09:04:00,115.947,115.947,115.935,115.939,288400001.0
2005-10-19 09:05:00,115.947,115.961,115.945,115.961,100199999.0
2005-10-19 09:06:00,115.958,115.961,115.952,115.952,210399999.0
2005-10-19 09:07:00,115.95,115.957,115.95,115.95,188999996.0
2005-10-19 09:08:00,115.954,115.962,115.954,115.957,174000003.0
2005-10-19 09:09:00,115.955,115.955,115.947,115.955,202399996.0
2005-10-19 09:10:00,115.947,115.957,115.947,115.947,245699996.0
2005-10-19 09:11:00,115.948,115.95,115.934,115.934,294600003.0
2005-10-19 09:12:00,115.927,115.93,115.916,115.917,505000000.0
2005-10-19 09:13:00,115.918,115.918,115.903,115.908,149999997.0
2005-10-19 09:14:00,115.917,115.92,115.903,115.906,308799998.0
2005-10-19 09:15:00,115.909,115.941,115.909,115.941,276899997.0
2005-10-19 09:16:00,115.935,115.948,115.93,115.94,319699998.0
2005-10-19 09:17:00,115.939,115.952,115.939,115.952,232200005.0
2005-10-19 09:18:00,115.953,115.953,115.941,115.941,247300004.0
2005-10-19 09:19:00,115.941,115.948,115.932,115.945,243899998.0
2005-10-19 09:20:00,115.948,115.949,115.942,115.948,65499999.0
2005-10-19 09:21:00,115.955,115.955,115.942,115.942,152799999.0
2005-10-19 09:22:00,115.947,115.955,115.945,115.948,316400001.0
2005-10-19 09:23:00,115.945,115.945,115.94,115.94,244699996.0
2005-10-19 09:24:00,115.94,115.94,115.927,115.929,126100004.0
2005-10-19 09:25:00,115.935,115.944,115.932,115.932,339500003.0
2005-10-19 09:26:00,115.938,115.941,115.934,115.935,328800008.0
2005-10-19 09:27:00,115.937,115.941,115.932,115.932,240099998.0
2005-10-19 09:28:00,115.939,115.941,115.939,115.941,36200001.0
2005-10-19 09:29:00,115.938,115.945,115.937,115.94,125899998.0
2005-10-19 09:30:00,115.93,115.939,115.923,115.932,153300001.0
2005-10-19 09:31:00,115.933,115.936,115.925,115.935,80300000.0
2005-10-19 09:32:00,115.931,115.931,115.904,115.912,74000002.0
2005-10-19 09:33:00,115.911,115.929,115.911,115.925,238100003.0
2005-10-19 09:34:00,115.921,115.926,115.915,115.923,426900001.0
2005-10-19 09:35:00,115.923,115.923,115.908,115.914,186299996.0
2005-10-19 09:36:00,115.913,115.925,115.906,115.92,183499996.0
2005-10-19 09:37:00,115.926,115.933,115.924,115.927,274999994.0
2005-10-19 09:38:00,115.928,115.928,115.913,115.925,251800000.0
2005-10-19 09:39:00,115.908,115.908,115.891,115.895,276400001.0
2005-10-19 09:40:00,115.925,115.925,115.918,115.925,394600001.0
2005-10-19 09:41:00,115.923,115.923,115.916,115.917,160500004.0
2005-10-19 09:42:00,115.912,115.912,115.892,115.892,113999999.0
2005-10-19 09:43:00,115.882,115.886,115.856,115.885,242199996.0
2005-10-19 09:44:00,115.87,115.87,115.85,115.85,248600000.0
2005-10-19 09:45:00,115.853,115.872,115.851,115.872,92300000.0
2005-10-19 09:46:00,115.878,115.882,115.874,115.875,216600002.0
2005-10-19 09:47:00,115.868,115.868,115.837,115.839,219999997.0
2005-10-19 09:48:00,115.832,115.867,115.832,115.858,259499998.0
2005-10-19 09:49:00,115.844,115.854,115.844,115.848,218000004.0
2005-10-19 09:50:00,115.838,115.838,115.8,115.813,231599999.0
2005-10-19 09:51:00,115.81,115.822,115.809,115.822,171100001.0
2005-10-19 09:52:00,115.811,115.811,115.788,115.811,167699994.0
2005-10-19 09:53:00,115.807,115.819,115.807,115.816,156400003.0
2005-10-19 09:54:00,115.816,115.82,115.806,115.806,162799998.0
2005-10-19 09:55:00,115.812,115.819,115.79,115.812,584399992.0
2005-10-19 09:56:00,115.812,115.812,115.806,115.807,173600003.0
2005-10-19 09:57:00,115.798,115.812,115.795,115.812,182700003.0
2005-10-19 09:58:00,115.814,115.814,115.8,115.801,372600008.0
2005-10-19 09:59:00,115.797,115.805,115.795,115.8,99500002.0
2005-10-19 10:00:00,115.8,115.801,115.789,115.797,296800005.0
2005-10-19 10:01:00,115.79,115.793,115.778,115.78,150700000.0
2005-10-19 10:02:00,115.788,115.789,115.786,115.788,185100004.0
2005-10-19 10:03:00,115.783,115.783,115.754,115.754,151299994.0
2005-10-19 10:04:00,115.75,115.752,115.744,115.748,245699996.0
2005-10-19 10:05:00,115.75,115.757,115.746,115.755,168399997.0
2005-10-19 10:06:00,115.758,115.758,115.744,115.744,190500005.0
2005-10-19 10:07:00,115.735,115.745,115.733,115.743,211099995.0
2005-10-19 10:08:00,115.738,115.738,115.727,115.727,342000002.0
2005-10-19 10:09:00,115.735,115.739,115.722,115.722,211199997.0
2005-10-19 10:10:00,115.721,115.721,115.71,115.711,328900001.0
2005-10-19 10:11:00,115.725,115.743,115.725,115.743,67000000.0
2005-10-19 10:12:00,115.754,115.77,115.754,115.76,194100003.0
2005-10-19 10:13:00,115.765,115.78,115.765,115.775,213399996.0
2005-10-19 10:14:00,115.774,115.802,115.774,115.802,133100001.0
2005-10-19 10:15:00,115.809,115.822,115.806,115.806,418499997.0
2005-10-19 10:16:00,115.805,115.808,115.792,115.805,283600001.0
2005-10-19 10:17:00,115.803,115.803,115.796,115.797,184400004.0
2005-10-19 10:18:00,115.79,115.79,115.762,115.77,239300000.0
2005-10-19 10:19:00,115.768,115.792,115.768,115.784,168699997.0
2005-10-19 10:20:00,115.8,115.825,115.8,115.814,359799999.0
2005-10-19 10:21:00,115.813,115.821,115.806,115.821,172599996.0
2005-10-19 10:22:00,115.816,115.821,115.809,115.811,376599996.0
2005-10-19 10:23:00,115.807,115.824,115.806,115.824,127699996.0
2005-10-19 10:24:00,115.818,115.818,115.81,115.811,123599999.0
2005-10-19 10:25:00,115.809,115.812,115.803,115.807,265999994.0
2005-10-19 10:26:00,115.803,115.805,115.798,115.805,42700000.0
2005-10-19 10:27:00,115.798,115.805,115.798,115.805,107000000.0
2005-10-19 10:28:00,115.801,115.801,115.782,115.782,162800002.0
2005-10-19 10:29:00,115.777,115.787,115.777,115.787,194199998.0
2005-10-19 10:30:00,115.794,115.794,115.778,115.778,276900002.0
2005-10-19 10:31:00,115.785,115.785,115.78,115.785,366400003.0
2005-10-19 10:32:00,115.787,115.801,115.787,115.796,179499994.0
2005-10-19 10:33:00,115.781,115.781,115.769,115.769,107899998.0
2005-10-19 10:34:00,115.763,115.77,115.735,115.735,161900002.0
2005-10-19 10:35:00,115.733,115.739,115.714,115.714,122799998.0
2005-10-19 10:36:00,115.704,115.708,115.704,115.706,139699998.0
2005-10-19 10:37:00,115.71,115.71,115.7,115.707,184099997.0
2005-10-19 10:38:00,115.72,115.724,115.709,115.72,281300000.0
2005-10-19 10:39:00,115.718,115.718,115.697,115.704,266700001.0
2005-10-19 10:40:00,115.712,115.729,115.712,115.726,227900003.0
2005-10-19 10:41:00,115.717,115.717,115.698,115.698,293199997.0
2005-10-19 10:42:00,115.71,115.72,115.709,115.716,171500005.0
2005-10-19 10:43:00,115.712,115.717,115.706,115.715,235899997.0
2005-10-19 10:44:00,115.718,115.73,115.716,115.717,411999994.0
2005-10-19 10:45:00,115.72,115.723,115.72,115.723,23200000.0
2005-10-19 10:46:00,115.673,115.706,115.669,115.706,72699998.0
2005-10-19 10:47:00,115.725,115.725,115.72,115.72,228000005.0
2005-10-19 10:48:00,115.723,115.725,115.72,115.72,176000005.0
2005-10-19 10:49:00,115.72,115.725,115.72,115.725,281600000.0
2005-10-19 10:50:00,115.72,115.72,115.695,115.695,220600000.0
2005-10-19 10:51:00,115.691,115.7,115.691,115.7,309999997.0
2005-10-19 10:52:00,115.702,115.702,115.685,115.685,297699997.0
2005-10-19 10:53:00,115.685,115.695,115.685,115.693,96100001.0
2005-10-19 10:54:00,115.694,115.701,115.687,115.69,197900004.0
2005-10-19 10:55:00,115.688,115.697,115.671,115.671,273600005.0
2005-10-19 10:56:00,115.663,115.663,115.635,115.643,350999997.0
2005-10-19 10:57:00,115.638,115.648,115.626,115.626,374300003.0
2005-10-19 10:58:00,115.615,115.615,115.594,115.606,184400001.0
2005-10-19 10:59:00,115.613,115.622,115.606,115.622,261700003.0
2005-10-19 11:00:00,115.635,115.643,115.633,115.64,236000000.0
2005-10-19 11:01:00,115.642,115.645,115.642,115.645,164300003.0
2005-10-19 11:02:00,115.636,115.636,115.603,115.615,181800002.0
2005-10-19 11:03:00,115.613,115.62,115.61,115.62,223999996.0
2005-10-19 11:04:00,115.618,115.618,115.577,115.581,264200002.0
2005-10-19 11:05:00,115.573,115.574,115.495,115.495,408899995.0
2005-10-19 11:06:00,115.482,115.518,115.465,115.518,265000001.0
2005-10-19 11:07:00,115.518,115.518,115.479,115.479,88100002.0
2005-10-19 11:08:00,115.475,115.504,115.46,115.46,263499997.0
2005-10-19 11:09:00,115.457,115.475,115.453,115.454,274599998.0
2005-10-19 11:10:00,115.468,115.487,115.468,115.474,202700003.0
2005-10-19 11:11:00,115.468,115.503,115.459,115.503,278500003.0
2005-10-19 11:12:00,115.522,115.57,115.522,115.557,380799999.0
2005-10-19 11:13:00,115.557,115.559,115.534,115.546,149899998.0
2005-10-19 11:14:00,115.553,115.588,115.544,115.588,175499996.0
2005-10-19 11:15:00,115.603,115.634,115.603,115.62,191600000.0
2005-10-19 11:16:00,115.618,115.646,115.618,115.646,229500000.0
2005-10-19 11:17:00,115.635,115.635,115.592,115.602,165699997.0
2005-10-19 11:18:00,115.617,115.621,115.601,115.608,295899992.0
2005-10-19 11:19:00,115.592,115.608,115.586,115.6,243899999.0
2005-10-19 11:20:00,115.604,115.604,115.597,115.599,248699997.0
2005-10-19 11:21:00,115.593,115.593,115.554,115.554,164699999.0
2005-10-19 11:22:00,115.551,115.573,115.543,115.573,202800002.0
2005-10-19 11:23:00,115.59,115.597,115.585,115.585,240100001.0
2005-10-19 11:24:00,115.55,115.55,115.504,115.513,226500006.0
2005-10-19 11:25:00,115.512,115.512,115.482,115.482,252800004.0
2005-10-19 11:26:00,115.473,115.486,115.465,115.486,176600000.0
2005-10-19 11:27:00,115.51,115.521,115.51,115.517,98799997.0
2005-10-19 11:28:00,115.522,115.531,115.51,115.511,109700002.0
2005-10-19 11:29:00,115.527,115.565,115.525,115.562,247400004.0
2005-10-19 11:30:00,115.554,115.554,115.49,115.493,375799992.0
2005-10-19 11:31:00,115.49,115.521,115.486,115.521,52200001.0
2005-10-19 11:32:00,115.538,115.54,115.51,115.518,127600002.0
2005-10-19 11:33:00,115.518,115.527,115.508,115.527,556799999.0
2005-10-19 11:34:00,115.523,115.529,115.513,115.526,264999999.0
2005-10-19 11:35:00,115.52,115.52,115.505,115.518,31500000.0
2005-10-19 11:36:00,115.518,115.518,115.507,115.514,226700004.0
2005-10-19 11:37:00,115.517,115.519,115.512,115.517,205900003.0
2005-10-19 11:38:00,115.52,115.524,115.515,115.515,190800004.0
2005-10-19 11:39:00,115.513,115.521,115.501,115.521,320899998.0
2005-10-19 11:40:00,115.515,115.523,115.513,115.523,119400000.0
2005-10-19 11:41:00,115.527,115.561,115.527,115.561,305399998.0
2005-10-19 11:42:00,115.564,115.564,115.553,115.557,131800003.0
2005-10-19 11:43:00,115.561,115.561,115.532,115.532,184699995.0
2005-10-19 11:44:00,115.545,115.563,115.545,115.557,158300001.0
2005-10-19 11:45:00,115.562,115.562,115.54,115.557,144899998.0
2005-10-19 11:46:00,115.55,115.55,115.533,115.543,206399998.0
2005-10-19 11:47:00,115.534,115.541,115.532,115.541,164900003.0
2005-10-19 11:48:00,115.525,115.525,115.485,115.518,241100007.0
2005-10-19 11:49:00,115.54,115.548,115.54,115.542,153199997.0
2005-10-19 11:50:00,115.494,115.541,115.494,115.541,245600002.0
2005-10-19 11:51:00,115.537,115.54,115.533,115.537,313700004.0
2005-10-19 11:52:00,115.543,115.543,115.534,115.536,321299999.0
2005-10-19 11:53:00,115.53,115.545,115.53,115.542,408400005.0
2005-10-19 11:54:00,115.543,115.544,115.533,115.544,295500002.0
2005-10-19 11:55:00,115.541,115.544,115.534,115.544,297400002.0
2005-10-19 11:56:00,115.543,115.547,115.537,115.54,196299998.0
2005-10-19 11:57:00,115.544,115.575,115.544,115.575,233599999.0
2005-10-19 11:58:00,115.588,115.597,115.588,115.59,125900002.0
2005-10-19 11:59:00,115.578,115.584,115.571,115.571,249300001.0
2005-10-19 12:00:00,115.57,115.575,115.57,115.57,273500002.0
2005-10-19 12:01:00,115.572,115.572,115.541,115.541,251699997.0
2005-10-19 12:02:00,115.538,115.548,115.536,115.548,151300003.0
2005-10-19 12:03:00,115.548,115.548,115.525,115.525,149500002.0
2005-10-19 12:04:00,115.535,115.543,115.527,115.543,251299998.0
2005-10-19 12:05:00,115.557,115.577,115.557,115.575,177199999.0
2005-10-19 12:06:00,115.563,115.576,115.555,115.567,381200005.0
2005-10-19 12:07:00,115.573,115.573,115.555,115.557,243099996.0
2005-10-19 12:08:00,115.553,115.563,115.551,115.556,246000004.0
2005-10-19 12:09:00,115.548,115.553,115.541,115.541,320499998.0
2005-10-19 12:10:00,115.537,115.537,115.525,115.53,168999996.0
2005-10-19 12:11:00,115.533,115.533,115.514,115.52,334899999.0
2005-10-19 12:12:00,115.526,115.526,115.51,115.523,245000001.0
2005-10-19 12:13:00,115.525,115.525,115.518,115.525,246200002.0
2005-10-19 12:14:00,115.522,115.522,115.5,115.5,322800005.0
2005-10-19 12:15:00,115.507,115.512,115.502,115.502,98999998.0
2005-10-19 12:16:00,115.497,115.508,115.497,115.506,152100001.0
2005-10-19 12:17:00,115.513,115.551,115.513,115.551,393600009.0
2005-10-19 12:18:00,115.552,115.563,115.548,115.548,268799997.0
2005-10-19 12:19:00,115.55,115.553,115.526,115.528,158399999.0
2005-10-19 12:20:00,115.527,115.527,115.511,115.511,254899997.0
2005-10-19 12:21:00,115.511,115.512,115.496,115.512,239999999.0
2005-10-19 12:22:00,115.518,115.529,115.518,115.527,122600003.0
2005-10-19 12:23:00,115.521,115.532,115.521,115.526,253400001.0
2005-10-19 12:24:00,115.534,115.551,115.532,115.551,208399998.0
2005-10-19 12:25:00,115.552,115.568,115.552,115.559,119200001.0
2005-10-19 12:26:00,115.557,115.563,115.554,115.563,148599999.0
2005-10-19 12:27:00,115.568,115.579,115.563,115.578,314000002.0
2005-10-19 12:28:00,115.574,115.582,115.574,115.574,191900003.0
2005-10-19 12:29:00,115.563,115.563,115.527,115.53,198200001.0
2005-10-19 12:30:00,115.534,115.546,115.534,115.539,211799996.0
2005-10-19 12:31:00,115.545,115.548,115.532,115.546,169400001.0
2005-10-19 12:32:00,115.553,115.553,115.542,115.543,180800004.0
2005-10-19 12:33:00,115.56,115.569,115.557,115.561,203100000.0
2005-10-19 12:34:00,115.565,115.582,115.565,115.574,164500004.0
2005-10-19 12:35:00,115.573,115.573,115.554,115.557,245400004.0
2005-10-19 12:36:00,115.555,115.561,115.551,115.56,274600003.0
2005-10-19 12:37:00,115.561,115.573,115.561,115.568,249999998.0
2005-10-19 12:38:00,115.572,115.576,115.557,115.557,79399998.0
2005-10-19 12:39:00,115.553,115.566,115.55,115.566,285800003.0
2005-10-19 12:40:00,115.579,115.589,115.579,115.585,166300003.0
2005-10-19 12:41:00,115.577,115.577,115.563,115.563,204100003.0
2005-10-19 12:42:00,115.566,115.566,115.548,115.557,64399999.0
2005-10-19 12:43:00,115.557,115.567,115.556,115.567,131300000.0
2005-10-19 12:44:00,115.57,115.583,115.562,115.572,341000001.0
2005-10-19 12:45:00,115.584,115.584,115.572,115.576,329899997.0
2005-10-19 12:46:00,115.578,115.593,115.578,115.589,436800001.0
2005-10-19 12:47:00,115.592,115.592,115.562,115.562,249799997.0
2005-10-19 12:48:00,115.568,115.568,115.53,115.53,239299994.0
2005-10-19 12:49:00,115.519,115.519,115.499,115.5,361299996.0
2005-10-19 12:50:00,115.492,115.5,115.448,115.448,235399997.0
2005-10-19 12:51:00,115.445,115.498,115.439,115.498,151099999.0
2005-10-19 12:52:00,115.513,115.522,115.511,115.512,284299996.0
2005-10-19 12:53:00,115.514,115.558,115.514,115.558,146899998.0
2005-10-19 12:54:00,115.547,115.547,115.538,115.538,30400000.0
2005-10-19 12:55:00,115.523,115.54,115.516,115.52,449600002.0
2005-10-19 12:56:00,115.498,115.505,115.489,115.493,239000001.0
2005-10-19 12:57:00,115.497,115.512,115.497,115.503,282299997.0
2005-10-19 12:58:00,115.515,115.536,115.506,115.536,236100000.0
2005-10-19 12:59:00,115.516,115.522,115.513,115.517,391300007.0
2005-10-19 13:00:00,115.52,115.523,115.465,115.465,132800001.0
2005-10-19 13:01:00,115.45,115.456,115.439,115.44,238700004.0
2005-10-19 13:02:00,115.454,115.48,115.454,115.466,128499998.0
2005-10-19 13:03:00,115.465,115.473,115.465,115.47,175300002.0
2005-10-19 13:04:00,115.453,115.477,115.453,115.47,343500000.0
2005-10-19 13:05:00,115.465,115.467,115.45,115.45,342199999.0
2005-10-19 13:06:00,115.457,115.476,115.457,115.476,150700002.0
2005-10-19 13:07:00,115.471,115.471,115.441,115.442,139800000.0
2005-10-19 13:08:00,115.433,115.449,115.423,115.449,234299999.0
2005-10-19 13:09:00,115.45,115.45,115.428,115.43,192399997.0
2005-10-19 13:10:00,115.432,115.433,115.42,115.433,252199998.0
2005-10-19 13:11:00,115.428,115.433,115.424,115.426,219199996.0
2005-10-19 13:12:00,115.413,115.413,115.351,115.351,288199997.0
2005-10-19 13:13:00,115.347,115.35,115.333,115.333,318900006.0
2005-10-19 13:14:00,115.339,115.349,115.339,115.342,209100002.0
2005-10-19 13:15:00,115.337,115.348,115.336,115.345,206300002.0
2005-10-19 13:16:00,115.333,115.335,115.326,115.33,74100000.0
2005-10-19 13:17:00,115.329,115.332,115.323,115.323,338399992.0
2005-10-19 13:18:00,115.32,115.335,115.32,115.335,157900001.0
2005-10-19 13:19:00,115.338,115.34,115.329,115.329,194899997.0
2005-10-19 13:20:00,115.333,115.341,115.333,115.338,306999994.0
2005-10-19 13:21:00,115.349,115.354,115.346,115.354,294299999.0
2005-10-19 13:22:00,115.357,115.378,115.357,115.373,315499998.0
2005-10-19 13:23:00,115.37,115.381,115.367,115.374,209100000.0
2005-10-19 13:24:00,115.395,115.428,115.395,115.42,223300007.0
2005-10-19 13:25:00,115.423,115.425,115.418,115.425,161399999.0
2005-10-19 13:26:00,115.422,115.438,115.415,115.426,230700006.0
2005-10-19 13:27:00,115.427,115.431,115.42,115.42,121100003.0
2005-10-19 13:28:00,115.418,115.418,115.39,115.395,194299996.0
2005-10-19 13:29:00,115.397,115.438,115.396,115.438,242599996.0
2005-10-19 13:30:00,115.448,115.463,115.448,115.463,208799996.0
2005-10-19 13:31:00,115.461,115.461,115.443,115.449,218700000.0
2005-10-19 13:32:00,115.46,115.475,115.46,115.475,356199993.0
2005-10-19 13:33:00,115.487,115.489,115.462,115.482,572700003.0
2005-10-19 13:34:00,115.482,115.512,115.482,115.512,271200003.0
2005-10-19 13:35:00,115.511,115.518,115.509,115.518,233099997.0
2005-10-19 13:36:00,115.52,115.533,115.518,115.533,420400004.0
2005-10-19 13:37:00,115.534,115.534,115.522,115.533,184399997.0
2005-10-19 13:38:00,115.528,115.549,115.52,115.545,312300000.0
2005-10-19 13:39:00,115.565,115.579,115.565,115.574,134200001.0
2005-10-19 13:40:00,115.583,115.583,115.567,115.567,295400000.0
2005-10-19 13:41:00,115.558,115.558,115.543,115.556,255299999.0
2005-10-19 13:42:00,115.564,115.564,115.545,115.548,110700001.0
2005-10-19 13:43:00,115.547,115.553,115.542,115.553,164099998.0
2005-10-19 13:44:00,115.558,115.57,115.558,115.559,290499997.0
2005-10-19 13:45:00,115.561,115.567,115.555,115.567,316199998.0
2005-10-19 13:46:00,115.574,115.61,115.574,115.598,145700002.0
2005-10-19 13:47:00,115.599,115.599,115.575,115.584,234300002.0
2005-10-19 13:48:00,115.587,115.589,115.577,115.579,206700000.0
2005-10-19 13:49:00,115.576,115.577,115.562,115.563,167599999.0
2005-10-19 13:50:00,115.556,115.556,115.498,115.498,232399997.0
2005-10-19 13:51:00,115.558,115.56,115.538,115.56,221199997.0
2005-10-19 13:52:00,115.558,115.568,115.527,115.527,279599998.0
2005-10-19 13:53:00,115.57,115.579,115.533,115.533,186299999.0
2005-10-19 13:54:00,115.53,115.539,115.504,115.504,268399998.0
2005-10-19 13:55:00,115.5,115.505,115.489,115.501,207899998.0
2005-10-19 13:56:00,115.503,115.513,115.503,115.513,452599998.0
2005-10-19 13:57:00,115.527,115.553,115.527,115.542,163499999.0
2005-10-19 13:58:00,115.535,115.546,115.527,115.544,261300001.0
2005-10-19 13:59:00,115.541,115.541,115.522,115.524,226500003.0
2005-10-19 14:00:00,115.532,115.559,115.532,115.559,410900001.0
2005-10-19 14:01:00,115.563,115.574,115.563,115.573,279599993.0
2005-10-19 14:02:00,115.586,115.606,115.586,115.606,266600004.0
2005-10-19 14:03:00,115.606,115.609,115.595,115.595,254900005.0
2005-10-19 14:04:00,115.602,115.615,115.602,115.603,210100001.0
2005-10-19 14:05:00,115.597,115.597,115.585,115.585,191600001.0
2005-10-19 14:06:00,115.583,115.583,115.575,115.577,229799996.0
2005-10-19 14:07:00,115.573,115.573,115.561,115.568,158900000.0
2005-10-19 14:08:00,115.573,115.592,115.573,115.592,246600004.0
2005-10-19 14:09:00,115.583,115.583,115.572,115.572,217799999.0
2005-10-19 14:10:00,115.583,115.585,115.58,115.585,96100003.0
2005-10-19 14:11:00,115.587,115.588,115.582,115.588,313300004.0
2005-10-19 14:12:00,115.587,115.597,115.583,115.583,149700003.0
2005-10-19 14:13:00,115.569,115.569,115.55,115.55,318700002.0
2005-10-19 14:14:00,115.551,115.551,115.515,115.515,308199993.0
2005-10-19 14:15:00,115.518,115.539,115.518,115.531,247700001.0
2005-10-19 14:16:00,115.523,115.546,115.523,115.546,283099996.0
2005-10-19 14:17:00,115.542,115.553,115.54,115.553,381499997.0
2005-10-19 14:18:00,115.55,115.553,115.545,115.549,309799998.0
2005-10-19 14:19:00,115.555,115.555,115.553,115.555,83199999.0
2005-10-19 14:20:00,115.548,115.553,115.544,115.548,233099998.0
2005-10-19 14:21:00,115.533,115.533,115.512,115.531,68000000.0
2005-10-19 14:22:00,115.547,115.547,115.537,115.537,97399999.0
2005-10-19 14:23:00,115.547,115.553,115.542,115.545,332699999.0
2005-10-19 14:24:00,115.547,115.558,115.545,115.545,338000003.0
2005-10-19 14:25:00,115.55,115.578,115.55,115.568,102999998.0
2005-10-19 14:26:00,115.548,115.562,115.548,115.555,107299999.0
2005-10-19 14:27:00,115.555,115.577,115.552,115.577,237700004.0
2005-10-19 14:28:00,115.585,115.599,115.585,115.595,291099999.0
2005-10-19 14:29:00,115.6,115.609,115.6,115.607,137899998.0
2005-10-19 14:30:00,115.603,115.62,115.593,115.599,328900001.0
2005-10-19 14:31:00,115.597,115.604,115.593,115.604,180000000.0
2005-10-19 14:32:00,115.595,115.619,115.595,115.619,229300002.0
2005-10-19 14:33:00,115.616,115.627,115.616,115.623,82300001.0
2005-10-19 14:34:00,115.627,115.631,115.624,115.625,261800003.0
2005-10-19 14:35:00,115.622,115.638,115.619,115.636,253100001.0
2005-10-19 14:36:00,115.644,115.68,115.644,115.68,234300000.0
2005-10-19 14:37:00,115.688,115.688,115.674,115.685,262400002.0
2005-10-19 14:38:00,115.686,115.704,115.686,115.704,68200001.0
2005-10-19 14:39:00,115.71,115.739,115.71,115.722,170300006.0
2005-10-19 14:40:00,115.723,115.733,115.712,115.718,248700000.0
2005-10-19 14:41:00,115.715,115.715,115.699,115.699,72399999.0
2005-10-19 14:42:00,115.688,115.691,115.67,115.67,215800005.0
2005-10-19 14:43:00,115.662,115.662,115.633,115.633,382699995.0
2005-10-19 14:44:00,115.64,115.649,115.637,115.643,157199998.0
2005-10-19 14:45:00,115.647,115.655,115.647,115.655,39099999.0
2005-10-19 14:46:00,115.66,115.663,115.659,115.663,101199997.0
2005-10-19 14:47:00,115.648,115.648,115.625,115.627,102300001.0
2005-10-19 14:48:00,115.637,115.641,115.632,115.632,177999999.0
2005-10-19 14:49:00,115.634,115.651,115.633,115.651,111999996.0
2005-10-19 14:50:00,115.65,115.655,115.648,115.648,96600000.0
2005-10-19 14:51:00,115.648,115.648,115.631,115.631,186599998.0
2005-10-19 14:52:00,115.636,115.649,115.636,115.649,187900000.0
2005-10-19 14:53:00,115.654,115.672,115.654,115.662,274499995.0
2005-10-19 14:54:00,115.662,115.667,115.662,115.667,150799998.0
2005-10-19 14:55:00,115.665,115.665,115.655,115.66,153600000.0
2005-10-19 14:56:00,115.665,115.665,115.66,115.66,183100005.0
2005-10-19 14:57:00,115.665,115.665,115.657,115.665,93599998.0
2005-10-19 14:58:00,115.661,115.661,115.641,115.641,245300000.0
2005-10-19 14:59:00,115.651,115.651,115.644,115.644,84199998.0
2005-10-19 15:00:00,115.644,115.669,115.644,115.664,143300000.0
2005-10-19 15:01:00,115.672,115.703,115.668,115.703,235599998.0
2005-10-19 15:02:00,115.708,115.71,115.703,115.708,164800000.0
2005-10-19 15:03:00,115.713,115.713,115.695,115.695,197199998.0
2005-10-19 15:04:00,115.692,115.707,115.69,115.707,75700000.0
2005-10-19 15:05:00,115.72,115.744,115.718,115.742,213500000.0
2005-10-19 15:06:00,115.74,115.756,115.728,115.755,349599999.0
2005-10-19 15:07:00,115.743,115.762,115.743,115.762,291300003.0
2005-10-19 15:08:00,115.765,115.77,115.751,115.751,105800000.0
2005-10-19 15:09:00,115.755,115.772,115.742,115.772,285200007.0
2005-10-19 15:10:00,115.77,115.773,115.765,115.773,162199998.0
2005-10-19 15:11:00,115.768,115.768,115.723,115.723,277299998.0
2005-10-19 15:12:00,115.723,115.723,115.711,115.711,59800000.0
2005-10-19 15:13:00,115.72,115.76,115.72,115.76,134200002.0
2005-10-19 15:14:00,115.78,115.807,115.78,115.8,284299999.0
2005-10-19 15:15:00,115.793,115.793,115.763,115.763,210899998.0
2005-10-19 15:16:00,115.759,115.759,115.759,115.759,73999998.0
2005-10-19 15:17:00,115.752,115.761,115.752,115.757,194899999.0
2005-10-19 15:18:00,115.75,115.75,115.719,115.719,164999999.0
2005-10-19 15:19:00,115.755,115.762,115.743,115.759,320799997.0
2005-10-19 15:20:00,115.764,115.764,115.75,115.763,328000004.0
2005-10-19 15:21:00,115.757,115.757,115.725,115.742,183699998.0
2005-10-19 15:22:00,115.746,115.751,115.723,115.723,251100005.0
2005-10-19 15:23:00,115.72,115.73,115.717,115.725,272499999.0
2005-10-19 15:24:00,115.728,115.728,115.704,115.704,293400002.0
2005-10-19 15:25:00,115.7,115.704,115.695,115.697,226700000.0
2005-10-19 15:26:00,115.692,115.711,115.685,115.711,205299999.0
2005-10-19 15:27:00,115.712,115.712,115.702,115.712,237400001.0
2005-10-19 15:28:00,115.71,115.711,115.695,115.711,161400001.0
2005-10-19 15:29:00,115.715,115.753,115.715,115.753,261000001.0
2005-10-19 15:30:00,115.758,115.758,115.737,115.74,224599999.0
2005-10-19 15:31:00,115.743,115.743,115.728,115.728,261099998.0
2005-10-19 15:32:00,115.716,115.72,115.711,115.715,346000006.0
2005-10-19 15:33:00,115.713,115.714,115.706,115.714,209500006.0
2005-10-19 15:34:00,115.707,115.707,115.694,115.696,209099999.0
2005-10-19 15:35:00,115.69,115.69,115.68,115.682,205199999.0
2005-10-19 15:36:00,115.69,115.699,115.688,115.697,330000004.0
2005-10-19 15:37:00,115.689,115.689,115.667,115.672,340500002.0
2005-10-19 15:38:00,115.67,115.672,115.656,115.672,244000003.0
2005-10-19 15:39:00,115.656,115.669,115.656,115.668,164900003.0
2005-10-19 15:40:00,115.671,115.673,115.664,115.673,133499998.0
2005-10-19 15:41:00,115.673,115.682,115.667,115.681,194699997.0
2005-10-19 15:42:00,115.679,115.699,115.679,115.68,391500005.0
2005-10-19 15:43:00,115.685,115.692,115.68,115.687,263800003.0
2005-10-19 15:44:00,115.673,115.673,115.647,115.647,402200011.0
2005-10-19 15:45:00,115.639,115.639,115.627,115.629,118900000.0
2005-10-19 15:46:00,115.623,115.623,115.592,115.592,279899996.0
2005-10-19 15:47:00,115.595,115.607,115.594,115.594,222099997.0
2005-10-19 15:48:00,115.605,115.621,115.605,115.61,331500002.0
2005-10-19 15:49:00,115.604,115.604,115.595,115.604,323299998.0
2005-10-19 15:50:00,115.602,115.602,115.591,115.6,352400005.0
2005-10-19 15:51:00,115.609,115.617,115.609,115.617,221099996.0
2005-10-19 15:52:00,115.618,115.62,115.598,115.607,177500001.0
2005-10-19 15:53:00,115.608,115.608,115.589,115.59,301599996.0
2005-10-19 15:54:00,115.589,115.61,115.588,115.61,196900001.0
2005-10-19 15:55:00,115.61,115.619,115.6,115.615,295100002.0
2005-10-19 15:56:00,115.612,115.626,115.61,115.625,122700001.0
2005-10-19 15:57:00,115.617,115.629,115.617,115.627,238600000.0
2005-10-19 15:58:00,115.621,115.629,115.614,115.618,489100003.0
2005-10-19 15:59:00,115.622,115.626,115.622,115.626,98400002.0
2005-10-19 16:00:00,115.63,115.636,115.619,115.623,78499998.0
2005-10-19 16:01:00,115.611,115.625,115.603,115.625,314000004.0
2005-10-19 16:02:00,115.618,115.618,115.599,115.6,216699999.0
2005-10-19 16:03:00,115.61,115.619,115.61,115.616,338399997.0
2005-10-19 16:04:00,115.61,115.637,115.61,115.632,358400001.0
2005-10-19 16:05:00,115.64,115.645,115.625,115.625,176099999.0
2005-10-19 16:06:00,115.627,115.629,115.614,115.623,212499997.0
2005-10-19 16:07:00,115.625,115.682,115.625,115.67,142500000.0
2005-10-19 16:08:00,115.668,115.668,115.642,115.642,75100000.0
2005-10-19 16:09:00,115.657,115.66,115.631,115.631,118099997.0
2005-10-19 16:10:00,115.633,115.634,115.626,115.626,308999997.0
2005-10-19 16:11:00,115.637,115.643,115.637,115.643,189300004.0
2005-10-19 16:12:00,115.649,115.663,115.648,115.659,136600000.0
2005-10-19 16:13:00,115.66,115.66,115.638,115.638,168800001.0
2005-10-19 16:14:00,115.632,115.632,115.616,115.617,177800000.0
2005-10-19 16:15:00,115.616,115.627,115.616,115.627,228299996.0
2005-10-19 16:16:00,115.624,115.633,115.62,115.625,245400001.0
2005-10-19 16:17:00,115.621,115.622,115.611,115.615,330600008.0
2005-10-19 16:18:00,115.623,115.632,115.623,115.632,162599998.0
2005-10-19 16:19:00,115.635,115.635,115.622,115.628,187800003.0
2005-10-19 16:20:00,115.631,115.631,115.61,115.61,261799999.0
2005-10-19 16:21:00,115.613,115.613,115.598,115.604,185199998.0
2005-10-19 16:22:00,115.604,115.605,115.589,115.595,179299999.0
2005-10-19 16:23:00,115.587,115.587,115.572,115.585,311700005.0
2005-10-19 16:24:00,115.572,115.583,115.572,115.58,89899999.0
2005-10-19 16:25:00,115.587,115.589,115.574,115.585,241600001.0
2005-10-19 16:26:00,115.576,115.581,115.567,115.567,268500005.0
2005-10-19 16:27:00,115.574,115.578,115.574,115.578,41500000.0
2005-10-19 16:28:00,115.593,115.593,115.579,115.581,280699996.0
2005-10-19 16:29:00,115.583,115.583,115.568,115.568,61499999.0
2005-10-19 16:30:00,115.581,115.581,115.57,115.571,201700002.0
2005-10-19 16:31:00,115.575,115.588,115.575,115.583,93600002.0
2005-10-19 16:32:00,115.575,115.592,115.575,115.592,113700001.0
2005-10-19 16:33:00,115.588,115.588,115.584,115.588,162400004.0
2005-10-19 16:34:00,115.575,115.587,115.555,115.568,155400001.0
2005-10-19 16:35:00,115.553,115.557,115.525,115.525,238500000.0
2005-10-19 16:36:00,115.525,115.529,115.517,115.52,159600001.0
2005-10-19 16:37:00,115.523,115.539,115.523,115.523,252500002.0
2005-10-19 16:38:00,115.528,115.542,115.525,115.542,107000002.0
2005-10-19 16:39:00,115.547,115.55,115.526,115.538,249800006.0
2005-10-19 16:40:00,115.542,115.55,115.537,115.537,258499994.0
2005-10-19 16:41:00,115.547,115.561,115.542,115.556,140799997.0
2005-10-19 16:42:00,115.55,115.559,115.543,115.543,262400000.0
2005-10-19 16:43:00,115.545,115.57,115.545,115.567,233300001.0
2005-10-19 16:44:00,115.569,115.582,115.569,115.582,72699999.0
2005-10-19 16:45:00,115.582,115.591,115.568,115.575,239200002.0
2005-10-19 16:46:00,115.574,115.592,115.574,115.592,225499995.0
2005-10-19 16:47:00,115.59,115.59,115.532,115.532,314300000.0
2005-10-19 16:48:00,115.535,115.557,115.535,115.556,180000001.0
2005-10-19 16:49:00,115.557,115.571,115.556,115.567,253699998.0
2005-10-19 16:50:00,115.572,115.58,115.552,115.552,217699998.0
2005-10-19 16:51:00,115.54,115.547,115.53,115.545,212799998.0
2005-10-19 16:52:00,115.535,115.535,115.53,115.53,45599999.0
2005-10-19 16:53:00,115.522,115.526,115.522,115.525,68399998.0
2005-10-19 16:54:00,115.528,115.534,115.512,115.52,162500001.0
2005-10-19 16:55:00,115.496,115.496,115.468,115.475,160799999.0
2005-10-19 16:56:00,115.47,115.47,115.454,115.456,162000000.0
2005-10-19 16:57:00,115.46,115.469,115.455,115.467,368299996.0
2005-10-19 16:58:00,115.47,115.483,115.462,115.462,469799993.0
2005-10-19 16:59:00,115.468,115.51,115.468,115.51,248200006.0
2005-10-19 17:00:00,115.523,115.547,115.518,115.53,439599996.0
2005-10-19 17:01:00,115.537,115.539,115.529,115.531,369200007.0
2005-10-19 17:02:00,115.535,115.56,115.535,115.557,264700006.0
2005-10-19 17:03:00,115.552,115.566,115.552,115.56,177400001.0
2005-10-19 17:04:00,115.564,115.564,115.54,115.54,275099993.0
2005-10-19 17:05:00,115.54,115.547,115.529,115.529,247600006.0
2005-10-19 17:06:00,115.531,115.531,115.489,115.489,231600001.0
2005-10-19 17:07:00,115.48,115.485,115.47,115.485,228200001.0
2005-10-19 17:08:00,115.475,115.475,115.455,115.467,121000000.0
2005-10-19 17:09:00,115.481,115.501,115.481,115.495,197199998.0
2005-10-19 17:10:00,115.502,115.508,115.486,115.486,301700001.0
2005-10-19 17:11:00,115.487,115.507,115.487,115.501,161000002.0
2005-10-19 17:12:00,115.498,115.525,115.492,115.525,274300002.0
2005-10-19 17:13:00,115.532,115.532,115.516,115.517,156600001.0
2005-10-19 17:14:00,115.503,115.51,115.491,115.51,292000001.0
2005-10-19 17:15:00,115.507,115.514,115.499,115.514,165400000.0
2005-10-19 17:16:00,115.51,115.515,115.51,115.515,200200001.0
2005-10-19 17:17:00,115.51,115.51,115.469,115.469,209000003.0
2005-10-19 17:18:00,115.453,115.46,115.434,115.434,321699999.0
2005-10-19 17:19:00,115.425,115.432,115.404,115.428,261000004.0
2005-10-19 17:20:00,115.442,115.461,115.442,115.452,253699999.0
2005-10-19 17:21:00,115.447,115.463,115.43,115.463,174300004.0
2005-10-19 17:22:00,115.473,115.483,115.473,115.483,176099997.0
2005-10-19 17:23:00,115.472,115.478,115.469,115.471,244100000.0
2005-10-19 17:24:00,115.473,115.495,115.466,115.495,98799999.0
2005-10-19 17:25:00,115.5,115.517,115.5,115.508,267000002.0
2005-10-19 17:26:00,115.503,115.517,115.503,115.515,200700000.0
2005-10-19 17:27:00,115.52,115.52,115.5,115.5,127200004.0
2005-10-19 17:28:00,115.512,115.513,115.503,115.507,306199995.0
2005-10-19 17:29:00,115.497,115.505,115.496,115.496,303599997.0
2005-10-19 17:30:00,115.499,115.499,115.496,115.496,64699999.0
2005-10-19 17:31:00,115.496,115.507,115.496,115.507,8800000.0
2005-10-19 17:32:00,115.517,115.517,115.508,115.514,270900000.0
2005-10-19 17:33:00,115.506,115.507,115.497,115.505,246199993.0
2005-10-19 17:34:00,115.488,115.488,115.478,115.478,84400002.0
2005-10-19 17:35:00,115.463,115.468,115.448,115.463,233500001.0
2005-10-19 17:36:00,115.471,115.485,115.464,115.47,289800001.0
2005-10-19 17:37:00,115.46,115.46,115.446,115.452,124800002.0
2005-10-19 17:38:00,115.455,115.457,115.45,115.455,248599996.0
2005-10-19 17:39:00,115.458,115.467,115.458,115.467,83499997.0
2005-10-19 17:40:00,115.469,115.469,115.464,115.468,58600001.0
2005-10-19 17:41:00,115.462,115.469,115.459,115.46,272100002.0
2005-10-19 17:42:00,115.453,115.461,115.45,115.458,141600002.0
2005-10-19 17:43:00,115.455,115.459,115.442,115.442,186299996.0
2005-10-19 17:44:00,115.432,115.449,115.417,115.449,258900003.0
2005-10-19 17:45:00,115.45,115.455,115.45,115.455,103900000.0
2005-10-19 17:46:00,115.456,115.48,115.456,115.48,219099995.0
2005-10-19 17:47:00,115.472,115.474,115.463,115.463,130800001.0
2005-10-19 17:48:00,115.465,115.475,115.465,115.475,81600003.0
2005-10-19 17:49:00,115.482,115.5,115.482,115.484,209600002.0
2005-10-19 17:50:00,115.49,115.499,115.486,115.49,441700000.0
2005-10-19 17:51:00,115.489,115.501,115.484,115.493,333999997.0
2005-10-19 17:52:00,115.492,115.504,115.49,115.504,173799997.0
2005-10-19 17:53:00,115.515,115.517,115.502,115.505,297499993.0
2005-10-19 17:54:00,115.51,115.517,115.51,115.515,115200002.0
2005-10-19 17:55:00,115.507,115.507,115.497,115.497,98999999.0
2005-10-19 17:56:00,115.495,115.495,115.488,115.495,51300000.0
2005-10-19 17:57:00,115.491,115.501,115.491,115.498,290199996.0
2005-10-19 17:58:00,115.488,115.491,115.482,115.487,189500002.0
2005-10-19 17:59:00,115.491,115.491,115.464,115.467,167800003.0
2005-10-19 18:00:00,115.47,115.483,115.469,115.469,143999999.0
2005-10-19 18:01:00,115.46,115.47,115.45,115.45,2018200001.0
2005-10-19 18:02:00,115.44,115.45,115.43,115.44,2018200001.0
2005-10-19 18:03:00,115.45,115.46,115.45,115.46,2018200001.0
2005-10-19 18:04:00,115.44,115.44,115.41,115.42,2018200001.0
2005-10-19 18:05:00,115.41,115.42,115.4,115.41,2018200001.0
2005-10-19 18:06:00,115.42,115.43,115.41,115.43,2018200001.0
2005-10-19 18:07:00,115.44,115.45,115.43,115.45,2018200001.0
2005-10-19 18:08:00,115.43,115.45,115.43,115.43,2018200001.0
2005-10-19 18:09:00,115.44,115.45,115.43,115.45,2018200001.0
2005-10-19 18:10:00,115.44,115.44,115.43,115.43,2018200001.0
2005-10-19 18:11:00,115.413,115.413,115.4,115.413,2018200001.0
2005-10-19 18:12:00,115.406,115.406,115.381,115.404,1855900000.0
2005-10-19 18:13:00,115.41,115.41,115.41,115.41,2086000004.0
2005-10-19 18:14:00,115.42,115.42,115.4,115.4,2086000004.0
2005-10-19 18:15:00,115.42,115.44,115.42,115.44,2086000004.0
2005-10-19 18:16:00,115.43,115.46,115.42,115.45,2086000004.0
2005-10-19 18:17:00,115.44,115.44,115.44,115.44,2086000004.0
2005-10-19 18:18:00,115.425,115.432,115.412,115.413,2086000004.0
2005-10-19 18:19:00,115.44,115.44,115.44,115.44,1855399993.0
2005-10-19 18:20:00,115.43,115.43,115.42,115.43,1855399993.0
2005-10-19 18:21:00,115.42,115.42,115.41,115.41,1855399993.0
2005-10-19 18:22:00,115.42,115.43,115.42,115.42,1855399993.0
2005-10-19 18:24:00,115.43,115.43,115.42,115.42,1855399993.0
2005-10-19 18:26:00,115.43,115.43,115.43,115.43,1855399993.0
2005-10-19 18:27:00,115.426,115.433,115.42,115.433,1855399993.0
2005-10-19 18:28:00,115.45,115.45,115.44,115.44,2032800000.0
2005-10-19 18:29:00,115.45,115.46,115.45,115.45,2032800000.0
2005-10-19 18:30:00,115.451,115.472,115.451,115.47,2032800000.0
2005-10-19 18:31:00,115.47,115.47,115.46,115.47,1721300024.0
2005-10-19 18:32:00,115.49,115.49,115.46,115.46,1721300024.0
2005-10-19 18:33:00,115.46,115.46,115.46,115.46,1721300024.0
2005-10-19 18:34:00,115.47,115.47,115.47,115.47,1721300024.0
2005-10-19 18:35:00,115.46,115.5,115.46,115.5,1721300024.0
2005-10-19 18:36:00,115.48,115.488,115.472,115.483,1721300024.0
2005-10-19 18:37:00,115.476,115.476,115.463,115.473,1298500005.0
2005-10-19 18:38:00,115.473,115.478,115.466,115.47,1351199987.0
2005-10-19 18:39:00,115.475,115.495,115.475,115.487,803900012.0
2005-10-19 18:40:00,115.502,115.513,115.502,115.513,1479000009.0
2005-10-19 18:41:00,115.514,115.514,115.505,115.508,1476399997.0
2005-10-19 18:42:00,115.495,115.504,115.491,115.498,1674500013.0
2005-10-19 18:43:00,115.498,115.5,115.493,115.495,870900003.0
2005-10-19 18:44:00,115.492,115.493,115.484,115.487,705500004.0
2005-10-19 18:45:00,115.484,115.491,115.454,115.454,1635500012.0
2005-10-19 18:46:00,115.447,115.457,115.441,115.441,1927600007.0
2005-10-19 18:47:00,115.435,115.441,115.434,115.436,490999997.0
2005-10-19 18:48:00,115.434,115.442,115.43,115.43,853000008.0
2005-10-19 18:49:00,115.427,115.44,115.426,115.437,1318399994.0
2005-10-19 18:50:00,115.442,115.448,115.435,115.437,1590299986.0
2005-10-19 18:51:00,115.443,115.479,115.436,115.478,1845300021.0
2005-10-19 18:52:00,115.49,115.508,115.49,115.498,2006700002.0
2005-10-19 18:53:00,115.518,115.519,115.506,115.511,1659399988.0
2005-10-19 18:54:00,115.505,115.505,115.478,115.486,1787900002.0
2005-10-19 18:55:00,115.482,115.497,115.482,115.489,2017100009.0
2005-10-19 18:56:00,115.49,115.497,115.489,115.495,287300001.0
2005-10-19 18:57:00,115.495,115.501,115.485,115.501,1077699999.0
2005-10-19 18:58:00,115.503,115.514,115.494,115.512,1544799997.0
2005-10-19 18:59:00,115.513,115.518,115.502,115.518,1654300010.0
2005-10-19 19:00:00,115.523,115.526,115.507,115.507,866300007.0
2005-10-19 19:01:00,115.513,115.515,115.505,115.513,794100004.0
2005-10-19 19:02:00,115.508,115.508,115.466,115.489,741399997.0
2005-10-19 19:03:00,115.498,115.511,115.496,115.499,1557999999.0
2005-10-19 19:04:00,115.497,115.499,115.49,115.492,816400000.0
2005-10-19 19:05:00,115.482,115.482,115.467,115.467,605299993.0
2005-10-19 19:06:00,115.464,115.471,115.458,115.469,1306300007.0
2005-10-19 19:07:00,115.49,115.52,115.47,115.51,1631200002.0
2005-10-19 19:08:00,115.469,115.508,115.469,115.508,1631200002.0
2005-10-19 19:09:00,115.516,115.521,115.51,115.512,650799997.0
2005-10-19 19:10:00,115.509,115.527,115.509,115.527,813400012.0
2005-10-19 19:11:00,115.528,115.528,115.504,115.51,863599991.0
2005-10-19 19:12:00,115.524,115.545,115.518,115.525,812700011.0
2005-10-19 19:13:00,115.52,115.525,115.517,115.518,830699991.0
2005-10-19 19:14:00,115.517,115.525,115.513,115.517,785500011.0
2005-10-19 19:15:00,115.537,115.541,115.513,115.523,1537599993.0
2005-10-19 19:16:00,115.52,115.52,115.5,115.5,865999994.0
2005-10-19 19:17:00,115.499,115.51,115.498,115.51,1097800000.0
2005-10-19 19:18:00,115.507,115.515,115.495,115.495,594400001.0
2005-10-19 19:19:00,115.493,115.502,115.491,115.5,1719000014.0
2005-10-19 19:20:00,115.497,115.499,115.483,115.489,868300003.0
2005-10-19 19:21:00,115.476,115.476,115.456,115.459,1304399997.0
2005-10-19 19:22:00,115.46,115.47,115.453,115.47,977500003.0
2005-10-19 19:23:00,115.49,115.49,115.47,115.49,1302800002.0
2005-10-19 19:24:00,115.483,115.483,115.471,115.475,1302800002.0
2005-10-19 19:25:00,115.475,115.485,115.475,115.48,1552200005.0
2005-10-19 19:26:00,115.5,115.5,115.5,115.5,1074899999.0
2005-10-19 19:27:00,115.49,115.5,115.49,115.5,1074899999.0
2005-10-19 19:28:00,115.478,115.493,115.478,115.489,1074899999.0
2005-10-19 19:29:00,115.494,115.494,115.485,115.485,683899999.0
2005-10-19 19:30:00,115.484,115.501,115.468,115.468,1034999996.0
2005-10-19 19:31:00,115.473,115.473,115.462,115.465,1684900001.0
2005-10-19 19:32:00,115.466,115.477,115.439,115.439,1699599993.0
2005-10-19 19:33:00,115.479,115.509,115.479,115.504,1076100000.0
2005-10-19 19:34:00,115.502,115.503,115.477,115.503,1463899998.0
2005-10-19 19:35:00,115.501,115.501,115.472,115.477,935999987.0
2005-10-19 19:36:00,115.464,115.473,115.432,115.471,580199998.0
2005-10-19 19:37:00,115.437,115.469,115.43,115.469,218199997.0
2005-10-19 19:38:00,115.47,115.47,115.432,115.432,900800002.0
2005-10-19 19:39:00,115.466,115.466,115.435,115.45,1181700001.0
2005-10-19 19:40:00,115.465,115.468,115.46,115.463,902799999.0
2005-10-19 19:41:00,115.458,115.465,115.453,115.465,1226100000.0
2005-10-19 19:42:00,115.456,115.456,115.412,115.446,699299994.0
2005-10-19 19:43:00,115.467,115.475,115.461,115.461,302500004.0
2005-10-19 19:44:00,115.463,115.479,115.441,115.447,948900000.0
2005-10-19 19:45:00,115.462,115.462,115.449,115.455,771399998.0
2005-10-19 19:46:00,115.455,115.463,115.447,115.452,1067199992.0
2005-10-19 19:47:00,115.447,115.457,115.43,115.453,436799998.0
2005-10-19 19:48:00,115.45,115.462,115.45,115.45,1542899994.0
2005-10-19 19:49:00,115.458,115.47,115.458,115.462,896199989.0
2005-10-19 19:50:00,115.436,115.453,115.426,115.453,750500002.0
2005-10-19 19:51:00,115.466,115.473,115.466,115.466,710899992.0
2005-10-19 19:52:00,115.462,115.491,115.45,115.465,779200005.0
2005-10-19 19:53:00,115.467,115.478,115.443,115.464,1243400022.0
2005-10-19 19:54:00,115.463,115.463,115.442,115.46,1457800011.0
2005-10-19 19:55:00,115.457,115.477,115.443,115.473,548199998.0
2005-10-19 19:56:00,115.48,115.504,115.48,115.496,868099993.0
2005-10-19 19:57:00,115.494,115.494,115.483,115.487,731599995.0
2005-10-19 19:58:00,115.485,115.494,115.464,115.474,1331800006.0
2005-10-19 19:59:00,115.475,115.481,115.465,115.474,852200004.0
2005-10-19 20:00:00,115.47,115.494,115.466,115.482,233199996.0
2005-10-19 20:01:00,115.48,115.486,115.469,115.477,415200006.0
2005-10-19 20:02:00,115.467,115.473,115.437,115.447,1374900009.0
2005-10-19 20:03:00,115.443,115.451,115.424,115.451,527199999.0
2005-10-19 20:04:00,115.452,115.452,115.436,115.445,830400004.0
2005-10-19 20:05:00,115.441,115.452,115.44,115.452,773799999.0
2005-10-19 20:06:00,115.429,115.451,115.421,115.442,1520499989.0
2005-10-19 20:07:00,115.437,115.447,115.401,115.425,959200001.0
2005-10-19 20:08:00,115.409,115.44,115.4,115.433,739699999.0
2005-10-19 20:09:00,115.435,115.455,115.428,115.442,1003300001.0
2005-10-19 20:10:00,115.443,115.443,115.435,115.438,765000001.0
2005-10-19 20:11:00,115.44,115.461,115.434,115.438,1495100003.0
2005-10-19 20:12:00,115.44,115.45,115.42,115.42,1059099998.0
2005-10-19 20:13:00,115.408,115.412,115.398,115.404,1059099998.0
2005-10-19 20:14:00,115.407,115.411,115.385,115.397,1154799994.0
2005-10-19 20:15:00,115.391,115.391,115.364,115.377,1387399998.0
2005-10-19 20:16:00,115.381,115.394,115.381,115.393,1264600004.0
2005-10-19 20:17:00,115.399,115.429,115.396,115.396,820899999.0
2005-10-19 20:18:00,115.405,115.415,115.395,115.402,251400005.0
2005-10-19 20:19:00,115.405,115.405,115.4,115.405,1013199990.0
2005-10-19 20:20:00,115.4,115.405,115.4,115.405,955800001.0
2005-10-19 20:21:00,115.408,115.422,115.405,115.41,1241000001.0
2005-10-19 20:22:00,115.367,115.411,115.367,115.402,1344900010.0
2005-10-19 20:23:00,115.396,115.402,115.376,115.395,834500004.0
2005-10-19 20:24:00,115.396,115.405,115.396,115.397,922399996.0
2005-10-19 20:25:00,115.408,115.421,115.407,115.418,997099999.0
2005-10-19 20:26:00,115.424,115.441,115.422,115.441,968000002.0
2005-10-19 20:27:00,115.448,115.463,115.448,115.449,1540099991.0
2005-10-19 20:28:00,115.46,115.47,115.45,115.46,2006199998.0
2005-10-19 20:29:00,115.47,115.47,115.46,115.47,2006199998.0
2005-10-19 20:31:00,115.463,115.468,115.44,115.468,2006199998.0
2005-10-19 20:32:00,115.5,115.52,115.5,115.51,615700008.0
2005-10-19 20:33:00,115.5,115.504,115.462,115.504,615700008.0
2005-10-19 20:34:00,115.505,115.505,115.475,115.502,569599997.0
2005-10-19 20:35:00,115.5,115.5,115.471,115.493,461599993.0
2005-10-19 20:36:00,115.496,115.502,115.488,115.502,530800005.0
2005-10-19 20:37:00,115.505,115.505,115.502,115.505,493600002.0
2005-10-19 20:38:00,115.501,115.501,115.467,115.467,1077900014.0
2005-10-19 20:39:00,115.465,115.481,115.447,115.481,1049500011.0
2005-10-19 20:40:00,115.5,115.5,115.47,115.47,1228900007.0
2005-10-19 20:41:00,115.473,115.481,115.456,115.475,1228900007.0
2005-10-19 20:42:00,115.468,115.499,115.462,115.472,1034499988.0
2005-10-19 20:43:00,115.462,115.488,115.46,115.475,1296999993.0
2005-10-19 20:44:00,115.485,115.493,115.47,115.47,1651600012.0
2005-10-19 20:45:00,115.465,115.468,115.457,115.46,1107100000.0
2005-10-19 20:46:00,115.463,115.463,115.443,115.455,1223300004.0
2005-10-19 20:47:00,115.454,115.458,115.428,115.428,1987100008.0
2005-10-19 20:48:00,115.458,115.465,115.456,115.458,1391500004.0
2005-10-19 20:49:00,115.422,115.452,115.422,115.425,1102199998.0
2005-10-19 20:50:00,115.42,115.441,115.42,115.43,1236399994.0
2005-10-19 20:51:00,115.425,115.425,115.402,115.408,560800003.0
2005-10-19 20:52:00,115.408,115.41,115.383,115.384,69599998.0
2005-10-19 20:53:00,115.383,115.383,115.358,115.358,1316699996.0
2005-10-19 20:54:00,115.35,115.36,115.323,115.337,636199995.0
2005-10-19 20:55:00,115.326,115.327,115.301,115.311,1734599998.0
2005-10-19 20:56:00,115.317,115.347,115.31,115.327,546000005.0
2005-10-19 20:57:00,115.323,115.323,115.306,115.314,1563899994.0
2005-10-19 20:58:00,115.34,115.34,115.33,115.33,2117099996.0
2005-10-19 20:59:00,115.34,115.34,115.34,115.34,2117099996.0
2005-10-19 21:00:00,115.32,115.33,115.315,115.315,2117099996.0
2005-10-19 21:01:00,115.318,115.326,115.316,115.32,1319000011.0
2005-10-19 21:02:00,115.319,115.349,115.312,115.312,1086299990.0
2005-10-19 21:03:00,115.312,115.338,115.311,115.318,1025600006.0
2005-10-19 21:04:00,115.324,115.347,115.313,115.315,381800000.0
2005-10-19 21:05:00,115.32,115.368,115.32,115.34,802699995.0
2005-10-19 21:06:00,115.332,115.338,115.33,115.33,948300007.0
2005-10-19 21:07:00,115.331,115.331,115.318,115.318,1741700007.0
2005-10-19 21:08:00,115.319,115.349,115.319,115.343,801899995.0
2005-10-19 21:09:00,115.322,115.35,115.322,115.336,356900004.0
2005-10-19 21:10:00,115.33,115.33,115.304,115.304,659999995.0
2005-10-19 21:11:00,115.298,115.298,115.287,115.29,181399997.0
2005-10-19 21:12:00,115.288,115.306,115.288,115.3,414999997.0
2005-10-19 21:13:00,115.288,115.288,115.25,115.27,573199997.0
2005-10-19 21:14:00,115.271,115.271,115.251,115.253,1776099993.0
2005-10-19 21:15:00,115.253,115.283,115.242,115.283,1363499997.0
2005-10-19 21:16:00,115.269,115.282,115.246,115.276,1042400018.0
2005-10-19 21:17:00,115.264,115.286,115.264,115.286,1799900006.0
2005-10-19 21:18:00,115.29,115.323,115.29,115.323,1154200001.0
2005-10-19 21:19:00,115.319,115.332,115.319,115.332,1318800003.0
2005-10-19 21:20:00,115.326,115.333,115.32,115.326,1146500003.0
2005-10-19 21:21:00,115.329,115.349,115.329,115.346,1178700007.0
2005-10-19 21:22:00,115.349,115.35,115.334,115.343,1530599991.0
2005-10-19 21:23:00,115.338,115.345,115.334,115.337,1103199999.0
2005-10-19 21:24:00,115.33,115.33,115.303,115.303,1800799997.0
2005-10-19 21:25:00,115.309,115.336,115.3,115.317,1524700007.0
2005-10-19 21:26:00,115.292,115.3,115.285,115.29,1128599999.0
2005-10-19 21:27:00,115.29,115.309,115.286,115.299,1001099994.0
2005-10-19 21:28:00,115.295,115.313,115.288,115.288,322700000.0
2005-10-19 21:29:00,115.284,115.286,115.27,115.27,821800006.0
2005-10-19 21:30:00,115.265,115.265,115.251,115.264,1067400000.0
2005-10-19 21:31:00,115.272,115.282,115.271,115.278,147500001.0
2005-10-19 21:32:00,115.275,115.288,115.261,115.261,884400001.0
2005-10-19 21:33:00,115.251,115.257,115.248,115.248,529399999.0
2005-10-19 21:34:00,115.247,115.261,115.247,115.25,696499991.0
2005-10-19 21:35:00,115.253,115.253,115.245,115.248,337799998.0
2005-10-19 21:36:00,115.246,115.246,115.23,115.23,579900000.0
2005-10-19 21:37:00,115.232,115.243,115.232,115.238,602899998.0
2005-10-19 21:38:00,115.245,115.261,115.245,115.261,179599998.0
2005-10-19 21:39:00,115.272,115.292,115.272,115.292,487100000.0
2005-10-19 21:40:00,115.285,115.291,115.271,115.28,523099999.0
2005-10-19 21:41:00,115.281,115.295,115.281,115.282,789700014.0
2005-10-19 21:42:00,115.305,115.319,115.283,115.295,1049399992.0
2005-10-19 21:43:00,115.295,115.314,115.288,115.288,532699997.0
2005-10-19 21:44:00,115.282,115.309,115.282,115.295,1480099989.0
2005-10-19 21:45:00,115.297,115.311,115.289,115.289,618500006.0
2005-10-19 21:46:00,115.278,115.286,115.271,115.284,998600000.0
2005-10-19 21:47:00,115.278,115.282,115.27,115.272,631899999.0
2005-10-19 21:48:00,115.277,115.283,115.265,115.273,848000000.0
2005-10-19 21:49:00,115.277,115.285,115.275,115.285,516300012.0
2005-10-19 21:50:00,115.285,115.287,115.282,115.285,156999999.0
2005-10-19 21:51:00,115.282,115.282,115.266,115.275,531699999.0
2005-10-19 21:52:00,115.278,115.28,115.271,115.273,101800002.0
2005-10-19 21:53:00,115.276,115.277,115.25,115.256,339499999.0
2005-10-19 21:54:00,115.251,115.261,115.234,115.245,650700001.0
2005-10-19 21:55:00,115.24,115.266,115.24,115.245,245400001.0
2005-10-19 21:56:00,115.247,115.26,115.245,115.253,377500002.0
2005-10-19 21:57:00,115.262,115.266,115.239,115.239,354100003.0
2005-10-19 21:58:00,115.27,115.285,115.261,115.265,227900000.0
2005-10-19 21:59:00,115.262,115.262,115.239,115.242,579599998.0
2005-10-19 22:00:00,115.241,115.258,115.241,115.25,1028900003.0
2005-10-19 22:01:00,115.251,115.262,115.246,115.262,1234300001.0
2005-10-19 22:02:00,115.262,115.28,115.257,115.262,937800007.0
2005-10-19 22:03:00,115.264,115.297,115.264,115.264,251900002.0
2005-10-19 22:04:00,115.265,115.305,115.265,115.282,671100002.0
2005-10-19 22:05:00,115.28,115.293,115.269,115.269,225900002.0
2005-10-19 22:06:00,115.274,115.305,115.274,115.303,158799997.0
2005-10-19 22:07:00,115.284,115.312,115.28,115.28,343500002.0
2005-10-19 22:08:00,115.277,115.289,115.238,115.238,386700000.0
2005-10-19 22:09:00,115.27,115.278,115.245,115.245,450799997.0
2005-10-19 22:10:00,115.267,115.286,115.267,115.279,247800005.0
2005-10-19 22:11:00,115.272,115.291,115.268,115.291,470900000.0
2005-10-19 22:12:00,115.292,115.321,115.286,115.32,345700000.0
2005-10-19 22:13:00,115.303,115.32,115.298,115.301,331900007.0
2005-10-19 22:14:00,115.315,115.323,115.307,115.307,423900005.0
2005-10-19 22:15:00,115.317,115.325,115.311,115.317,229600001.0
2005-10-19 22:16:00,115.312,115.316,115.288,115.288,648599999.0
2005-10-19 22:17:00,115.295,115.324,115.295,115.319,234799999.0
2005-10-19 22:18:00,115.29,115.295,115.285,115.29,439099993.0
2005-10-19 22:19:00,115.29,115.297,115.29,115.295,189499999.0
2005-10-19 22:20:00,115.295,115.295,115.292,115.293,194100003.0
2005-10-19 22:21:00,115.302,115.345,115.302,115.345,163300000.0
2005-10-19 22:22:00,115.348,115.349,115.313,115.314,229700001.0
2005-10-19 22:23:00,115.317,115.337,115.317,115.334,181999998.0
2005-10-19 22:24:00,115.34,115.34,115.317,115.319,479100001.0
2005-10-19 22:25:00,115.32,115.329,115.31,115.325,251700001.0
2005-10-19 22:26:00,115.313,115.341,115.307,115.315,335999995.0
2005-10-19 22:27:00,115.308,115.337,115.308,115.317,848400000.0
2005-10-19 22:28:00,115.34,115.34,115.303,115.309,299800010.0
2005-10-19 22:29:00,115.318,115.332,115.307,115.307,250500008.0
2005-10-19 22:30:00,115.299,115.299,115.291,115.296,373899993.0
2005-10-19 22:31:00,115.296,115.316,115.29,115.316,319799998.0
2005-10-19 22:32:00,115.294,115.323,115.294,115.32,439400000.0
2005-10-19 22:33:00,115.307,115.321,115.296,115.31,759999998.0
2005-10-19 22:34:00,115.296,115.31,115.296,115.303,738600004.0
2005-10-19 22:35:00,115.308,115.344,115.308,115.339,229600001.0
2005-10-19 22:36:00,115.313,115.337,115.305,115.314,983199995.0
2005-10-19 22:37:00,115.317,115.337,115.317,115.317,176200001.0
2005-10-19 22:38:00,115.335,115.346,115.323,115.323,205900001.0
2005-10-19 22:39:00,115.33,115.34,115.308,115.311,331799999.0
2005-10-19 22:40:00,115.335,115.335,115.306,115.306,567699994.0
2005-10-19 22:41:00,115.319,115.352,115.319,115.328,265900004.0
2005-10-19 22:42:00,115.322,115.344,115.322,115.33,142000004.0
2005-10-19 22:43:00,115.341,115.356,115.341,115.355,276499998.0
2005-10-19 22:44:00,115.365,115.39,115.365,115.375,448300000.0
2005-10-19 22:45:00,115.365,115.385,115.357,115.369,312099993.0
2005-10-19 22:46:00,115.358,115.358,115.35,115.351,384800000.0
2005-10-19 22:47:00,115.371,115.399,115.37,115.386,349399997.0
2005-10-19 22:48:00,115.382,115.388,115.364,115.364,346199996.0
2005-10-19 22:49:00,115.376,115.396,115.376,115.384,210399998.0
2005-10-19 22:50:00,115.388,115.402,115.373,115.373,623200001.0
2005-10-19 22:51:00,115.393,115.409,115.38,115.38,436099997.0
2005-10-19 22:52:00,115.386,115.398,115.359,115.365,385700008.0
2005-10-19 22:53:00,115.371,115.385,115.357,115.36,465299999.0
2005-10-19 22:54:00,115.378,115.389,115.367,115.382,261000000.0
2005-10-19 22:55:00,115.366,115.401,115.366,115.401,360299999.0
2005-10-19 22:56:00,115.407,115.416,115.4,115.413,462500005.0
2005-10-19 22:57:00,115.415,115.421,115.41,115.414,276300003.0
2005-10-19 22:58:00,115.419,115.433,115.402,115.415,256800006.0
2005-10-19 22:59:00,115.412,115.445,115.412,115.422,368600008.0
2005-10-19 23:00:00,115.42,115.437,115.397,115.398,295300008.0
2005-10-19 23:01:00,115.404,115.423,115.389,115.405,128400000.0
2005-10-19 23:02:00,115.392,115.401,115.373,115.385,270099997.0
2005-10-19 23:03:00,115.378,115.383,115.358,115.358,121499999.0
2005-10-19 23:04:00,115.35,115.37,115.344,115.353,132199998.0
2005-10-19 23:05:00,115.357,115.369,115.351,115.362,293100004.0
2005-10-19 23:06:00,115.368,115.383,115.359,115.363,242000005.0
2005-10-19 23:07:00,115.367,115.381,115.352,115.352,310200001.0
2005-10-19 23:08:00,115.393,115.409,115.374,115.378,390699998.0
2005-10-19 23:09:00,115.365,115.394,115.365,115.391,134400003.0
2005-10-19 23:10:00,115.388,115.388,115.366,115.377,308499997.0
2005-10-19 23:11:00,115.383,115.383,115.353,115.366,117100001.0
2005-10-19 23:12:00,115.379,115.379,115.346,115.35,184700003.0
2005-10-19 23:13:00,115.357,115.366,115.345,115.346,212799997.0
2005-10-19 23:14:00,115.336,115.373,115.336,115.344,340099999.0
2005-10-19 23:15:00,115.36,115.374,115.346,115.357,140800002.0
2005-10-19 23:16:00,115.349,115.357,115.322,115.322,263800004.0
2005-10-19 23:17:00,115.317,115.348,115.317,115.323,194599998.0
2005-10-19 23:18:00,115.33,115.348,115.307,115.323,218500000.0
2005-10-19 23:19:00,115.31,115.333,115.31,115.331,178200002.0
2005-10-19 23:20:00,115.332,115.333,115.286,115.29,201099995.0
2005-10-19 23:21:00,115.297,115.326,115.297,115.313,203599996.0
2005-10-19 23:22:00,115.306,115.327,115.301,115.321,206499998.0
2005-10-19 23:23:00,115.32,115.323,115.31,115.323,199700001.0
2005-10-19 23:24:00,115.31,115.318,115.283,115.3,247399998.0
2005-10-19 23:25:00,115.295,115.309,115.274,115.309,227200002.0
2005-10-19 23:26:00,115.293,115.318,115.293,115.316,270100002.0
2005-10-19 23:27:00,115.306,115.321,115.306,115.309,284300000.0
2005-10-19 23:28:00,115.382,115.382,115.321,115.326,123999999.0
2005-10-19 23:29:00,115.337,115.348,115.316,115.324,206300003.0
2005-10-19 23:30:00,115.328,115.347,115.324,115.335,358800003.0
2005-10-19 23:31:00,115.347,115.355,115.324,115.324,287699994.0
2005-10-19 23:32:00,115.323,115.347,115.323,115.346,205700000.0
2005-10-19 23:33:00,115.345,115.356,115.329,115.345,317000005.0
2005-10-19 23:34:00,115.346,115.357,115.328,115.332,178599997.0
2005-10-19 23:35:00,115.331,115.358,115.331,115.341,179100003.0
2005-10-19 23:36:00,115.325,115.359,115.325,115.345,345499997.0
2005-10-19 23:37:00,115.347,115.359,115.338,115.345,269000001.0
2005-10-19 23:38:00,115.345,115.35,115.34,115.34,408100006.0
2005-10-19 23:39:00,115.354,115.361,115.337,115.353,319600003.0
2005-10-19 23:40:00,115.336,115.381,115.336,115.358,290200001.0
2005-10-19 23:41:00,115.362,115.38,115.36,115.377,154800000.0
2005-10-19 23:42:00,115.35,115.355,115.347,115.355,55000001.0
2005-10-19 23:43:00,115.372,115.382,115.366,115.381,241000003.0
2005-10-19 23:44:00,115.374,115.392,115.365,115.365,229000000.0
2005-10-19 23:45:00,115.375,115.387,115.363,115.372,170499999.0
2005-10-19 23:46:00,115.372,115.398,115.372,115.382,208500001.0
2005-10-19 23:47:00,115.39,115.399,115.375,115.375,158400001.0
2005-10-19 23:48:00,115.36,115.384,115.352,115.352,250399995.0
2005-10-19 23:49:00,115.345,115.362,115.332,115.332,374100001.0
2005-10-19 23:50:00,115.325,115.362,115.325,115.347,228599996.0
2005-10-19 23:51:00,115.347,115.358,115.338,115.355,281700003.0
2005-10-19 23:52:00,115.367,115.367,115.327,115.332,188500002.0
2005-10-19 23:53:00,115.347,115.347,115.326,115.331,466599999.0
2005-10-19 23:54:00,115.325,115.328,115.318,115.318,149999997.0
2005-10-19 23:55:00,115.352,115.352,115.336,115.345,205299998.0
2005-10-19 23:56:00,115.354,115.359,115.328,115.33,206299998.0
2005-10-19 23:57:00,115.337,115.353,115.328,115.329,222699998.0
2005-10-19 23:58:00,115.34,115.344,115.322,115.327,374500004.0
2005-10-19 23:59:00,115.33,115.357,115.33,115.33,315300004.0
2005-10-20 00:00:00,115.334,115.348,115.328,115.33,153199996.0
2005-10-20 00:01:00,115.323,115.338,115.319,115.322,128500003.0
2005-10-20 00:02:00,115.325,115.329,115.308,115.317,314499999.0
2005-10-20 00:03:00,115.332,115.348,115.332,115.342,121000000.0
2005-10-20 00:04:00,115.347,115.372,115.345,115.345,324999994.0
2005-10-20 00:05:00,115.357,115.382,115.352,115.356,309200004.0
2005-10-20 00:06:00,115.341,115.363,115.328,115.359,313099999.0
2005-10-20 00:07:00,115.355,115.371,115.355,115.368,124100003.0
2005-10-20 00:08:00,115.36,115.368,115.348,115.368,181100000.0
2005-10-20 00:09:00,115.36,115.36,115.326,115.329,481799999.0
2005-10-20 00:10:00,115.377,115.377,115.32,115.345,243200003.0
2005-10-20 00:11:00,115.337,115.384,115.337,115.38,204600001.0
2005-10-20 00:12:00,115.358,115.381,115.347,115.374,108399996.0
2005-10-20 00:13:00,115.35,115.388,115.339,115.385,202699996.0
2005-10-20 00:14:00,115.387,115.387,115.357,115.367,200200001.0
2005-10-20 00:15:00,115.379,115.381,115.37,115.372,208300000.0
2005-10-20 00:16:00,115.378,115.385,115.361,115.372,229499995.0
2005-10-20 00:17:00,115.366,115.386,115.366,115.378,163600001.0
2005-10-20 00:18:00,115.388,115.388,115.361,115.361,183999999.0
2005-10-20 00:19:00,115.372,115.422,115.372,115.396,283900000.0
2005-10-20 00:20:00,115.407,115.413,115.401,115.412,141099996.0
2005-10-20 00:21:00,115.408,115.452,115.408,115.423,306199997.0
2005-10-20 00:22:00,115.435,115.436,115.402,115.407,325200000.0
2005-10-20 00:23:00,115.407,115.418,115.407,115.418,269399997.0
2005-10-20 00:24:00,115.424,115.453,115.424,115.434,255500002.0
2005-10-20 00:25:00,115.418,115.435,115.418,115.435,194500000.0
2005-10-20 00:26:00,115.422,115.429,115.42,115.421,302000005.0
2005-10-20 00:27:00,115.423,115.446,115.418,115.427,253899999.0
2005-10-20 00:28:00,115.44,115.443,115.425,115.433,177800000.0
2005-10-20 00:29:00,115.45,115.45,115.423,115.432,235600001.0
2005-10-20 00:30:00,115.442,115.451,115.416,115.424,215800003.0
2005-10-20 00:31:00,115.422,115.445,115.422,115.435,246099999.0
2005-10-20 00:32:00,115.432,115.464,115.431,115.444,263900002.0
2005-10-20 00:33:00,115.44,115.471,115.431,115.467,177900001.0
2005-10-20 00:34:00,115.47,115.475,115.453,115.454,128800000.0
2005-10-20 00:35:00,115.45,115.46,115.443,115.455,394199995.0
2005-10-20 00:36:00,115.46,115.465,115.454,115.455,66199999.0
2005-10-20 00:37:00,115.458,115.483,115.458,115.473,234600000.0
2005-10-20 00:38:00,115.484,115.503,115.467,115.467,208300003.0
2005-10-20 00:39:00,115.461,115.468,115.456,115.467,235699998.0
2005-10-20 00:40:00,115.461,115.461,115.437,115.44,147200004.0
2005-10-20 00:41:00,115.467,115.495,115.467,115.47,230400003.0
2005-10-20 00:42:00,115.459,115.477,115.457,115.477,526200003.0
2005-10-20 00:43:00,115.488,115.504,115.462,115.463,182200000.0
2005-10-20 00:44:00,115.457,115.49,115.454,115.49,206499996.0
2005-10-20 00:45:00,115.515,115.529,115.515,115.516,106499999.0
2005-10-20 00:46:00,115.513,115.535,115.509,115.519,287900000.0
2005-10-20 00:47:00,115.512,115.513,115.509,115.513,236399998.0
2005-10-20 00:48:00,115.517,115.538,115.509,115.509,153900004.0
2005-10-20 00:49:00,115.509,115.535,115.509,115.511,126399997.0
2005-10-20 00:50:00,115.501,115.501,115.489,115.489,37500001.0
2005-10-20 00:51:00,115.482,115.482,115.46,115.46,117499998.0
2005-10-20 00:52:00,115.462,115.493,115.462,115.47,477699995.0
2005-10-20 00:53:00,115.472,115.481,115.47,115.478,194400000.0
2005-10-20 00:54:00,115.473,115.473,115.463,115.465,137000001.0
2005-10-20 00:55:00,115.474,115.501,115.474,115.501,199200002.0
2005-10-20 00:56:00,115.502,115.529,115.502,115.505,267200000.0
2005-10-20 00:57:00,115.495,115.506,115.495,115.5,229099999.0
2005-10-20 00:58:00,115.525,115.53,115.51,115.515,230099999.0
2005-10-20 00:59:00,115.517,115.531,115.503,115.518,185799997.0
2005-10-20 01:00:00,115.527,115.541,115.51,115.51,213199999.0
2005-10-20 01:01:00,115.52,115.541,115.52,115.541,221800002.0
2005-10-20 01:02:00,115.538,115.54,115.53,115.53,175399998.0
2005-10-20 01:03:00,115.528,115.561,115.525,115.549,178000001.0
2005-10-20 01:04:00,115.545,115.548,115.533,115.542,377800002.0
2005-10-20 01:05:00,115.533,115.533,115.527,115.527,118700001.0
2005-10-20 01:06:00,115.503,115.509,115.485,115.491,188700003.0
2005-10-20 01:07:00,115.485,115.494,115.461,115.461,221000004.0
2005-10-20 01:08:00,115.445,115.445,115.435,115.435,169500004.0
2005-10-20 01:09:00,115.437,115.44,115.422,115.422,137200004.0
2005-10-20 01:10:00,115.429,115.459,115.425,115.425,305200000.0
2005-10-20 01:11:00,115.442,115.45,115.43,115.43,260499999.0
2005-10-20 01:12:00,115.415,115.43,115.408,115.416,317800005.0
2005-10-20 01:13:00,115.409,115.418,115.409,115.418,64700000.0
2005-10-20 01:14:00,115.422,115.422,115.4,115.4,126999997.0
2005-10-20 01:15:00,115.39,115.39,115.354,115.359,319600000.0
2005-10-20 01:16:00,115.368,115.368,115.355,115.363,351900001.0
2005-10-20 01:17:00,115.372,115.392,115.372,115.384,293600000.0
2005-10-20 01:18:00,115.396,115.414,115.396,115.407,289599998.0
2005-10-20 01:19:00,115.384,115.406,115.384,115.406,225899998.0
2005-10-20 01:20:00,115.406,115.407,115.364,115.364,230700002.0
2005-10-20 01:21:00,115.369,115.377,115.364,115.369,209000000.0
2005-10-20 01:22:00,115.369,115.402,115.369,115.39,421200005.0
2005-10-20 01:23:00,115.4,115.404,115.38,115.38,195900001.0
2005-10-20 01:24:00,115.37,115.391,115.366,115.367,259900002.0
2005-10-20 01:25:00,115.37,115.393,115.361,115.362,162400001.0
2005-10-20 01:26:00,115.342,115.342,115.331,115.333,254600000.0
2005-10-20 01:27:00,115.355,115.364,115.353,115.354,126400001.0
2005-10-20 01:28:00,115.356,115.4,115.356,115.4,179900003.0
2005-10-20 01:29:00,115.388,115.388,115.37,115.377,151999998.0
2005-10-20 01:30:00,115.377,115.392,115.37,115.372,136400002.0
2005-10-20 01:31:00,115.363,115.385,115.363,115.368,251899999.0
2005-10-20 01:32:00,115.352,115.358,115.339,115.352,282600002.0
2005-10-20 01:33:00,115.364,115.404,115.364,115.397,179800002.0
2005-10-20 01:34:00,115.379,115.382,115.367,115.37,376800000.0
2005-10-20 01:35:00,115.375,115.378,115.351,115.351,226099999.0
2005-10-20 01:36:00,115.355,115.384,115.355,115.381,128900000.0
2005-10-20 01:37:00,115.367,115.394,115.367,115.374,378599994.0
2005-10-20 01:38:00,115.363,115.363,115.348,115.357,122200000.0
2005-10-20 01:39:00,115.342,115.377,115.342,115.362,283100000.0
2005-10-20 01:40:00,115.348,115.355,115.347,115.347,222500000.0
2005-10-20 01:41:00,115.354,115.354,115.345,115.347,74500001.0
2005-10-20 01:42:00,115.345,115.355,115.335,115.337,440299996.0
2005-10-20 01:43:00,115.338,115.362,115.337,115.348,191400000.0
2005-10-20 01:44:00,115.344,115.366,115.344,115.349,392899993.0
2005-10-20 01:45:00,115.347,115.355,115.346,115.347,359100000.0
2005-10-20 01:46:00,115.348,115.348,115.332,115.332,160999998.0
2005-10-20 01:47:00,115.314,115.314,115.292,115.292,177700002.0
2005-10-20 01:48:00,115.298,115.31,115.295,115.295,214900002.0
2005-10-20 01:49:00,115.288,115.303,115.286,115.303,206099995.0
2005-10-20 01:50:00,115.298,115.298,115.278,115.28,198000005.0
2005-10-20 01:51:00,115.28,115.295,115.275,115.282,470199993.0
2005-10-20 01:52:00,115.288,115.29,115.266,115.266,268899997.0
2005-10-20 01:53:00,115.275,115.275,115.247,115.254,293199996.0
2005-10-20 01:54:00,115.259,115.276,115.256,115.273,279899997.0
2005-10-20 01:55:00,115.285,115.285,115.269,115.276,214000001.0
2005-10-20 01:56:00,115.27,115.294,115.27,115.29,254800002.0
2005-10-20 01:57:00,115.281,115.301,115.281,115.301,119000002.0
2005-10-20 01:58:00,115.338,115.339,115.3,115.3,224300002.0
2005-10-20 01:59:00,115.295,115.303,115.283,115.295,219800002.0
2005-10-20 02:00:00,115.298,115.33,115.294,115.311,159499998.0
2005-10-20 02:01:00,115.308,115.327,115.306,115.325,205000001.0
2005-10-20 02:02:00,115.315,115.315,115.3,115.3,372499990.0
2005-10-20 02:03:00,115.288,115.313,115.283,115.294,265499997.0
2005-10-20 02:04:00,115.295,115.303,115.295,115.295,239100001.0
2005-10-20 02:05:00,115.305,115.327,115.305,115.327,273300004.0
2005-10-20 02:06:00,115.338,115.341,115.332,115.332,107900002.0
2005-10-20 02:07:00,115.327,115.358,115.327,115.358,143500002.0
2005-10-20 02:08:00,115.38,115.416,115.38,115.41,177499998.0
2005-10-20 02:09:00,115.411,115.411,115.394,115.411,194499996.0
2005-10-20 02:10:00,115.412,115.418,115.399,115.417,345600002.0
2005-10-20 02:11:00,115.423,115.429,115.416,115.427,282500002.0
2005-10-20 02:12:00,115.434,115.442,115.427,115.442,246200001.0
2005-10-20 02:13:00,115.442,115.458,115.442,115.448,292900000.0
2005-10-20 02:14:00,115.454,115.473,115.454,115.468,235199997.0
2005-10-20 02:15:00,115.474,115.482,115.464,115.464,183399995.0
2005-10-20 02:16:00,115.472,115.494,115.456,115.456,170199997.0
2005-10-20 02:17:00,115.457,115.472,115.457,115.47,188499999.0
2005-10-20 02:18:00,115.449,115.457,115.444,115.456,188500003.0
2005-10-20 02:19:00,115.459,115.48,115.459,115.477,130499997.0
2005-10-20 02:20:00,115.475,115.512,115.475,115.502,292899999.0
2005-10-20 02:21:00,115.499,115.508,115.493,115.502,264799998.0
2005-10-20 02:22:00,115.499,115.499,115.486,115.489,144999998.0
2005-10-20 02:23:00,115.483,115.49,115.473,115.478,196800004.0
2005-10-20 02:24:00,115.49,115.498,115.49,115.497,174200003.0
2005-10-20 02:25:00,115.485,115.485,115.466,115.471,125800000.0
2005-10-20 02:26:00,115.478,115.478,115.451,115.466,367099997.0
2005-10-20 02:27:00,115.47,115.479,115.452,115.452,288999999.0
2005-10-20 02:28:00,115.445,115.459,115.445,115.451,207599995.0
2005-10-20 02:29:00,115.45,115.45,115.435,115.438,273099999.0
2005-10-20 02:30:00,115.442,115.448,115.421,115.44,230500001.0
2005-10-20 02:31:00,115.448,115.463,115.448,115.463,156800000.0
2005-10-20 02:32:00,115.45,115.473,115.447,115.469,137699996.0
2005-10-20 02:33:00,115.474,115.489,115.474,115.482,112800001.0
2005-10-20 02:34:00,115.49,115.516,115.49,115.499,237899997.0
2005-10-20 02:35:00,115.489,115.499,115.483,115.493,265599998.0
2005-10-20 02:36:00,115.5,115.504,115.47,115.474,189100001.0
2005-10-20 02:37:00,115.469,115.481,115.462,115.481,131999999.0
2005-10-20 02:38:00,115.48,115.487,115.472,115.484,229300001.0
2005-10-20 02:39:00,115.485,115.494,115.48,115.494,191499998.0
2005-10-20 02:40:00,115.512,115.525,115.495,115.505,235799999.0
2005-10-20 02:41:00,115.51,115.523,115.509,115.516,259599996.0
2005-10-20 02:42:00,115.513,115.518,115.502,115.512,337299997.0
2005-10-20 02:43:00,115.509,115.531,115.505,115.526,174100000.0
2005-10-20 02:44:00,115.532,115.54,115.528,115.533,222900005.0
2005-10-20 02:45:00,115.521,115.543,115.521,115.531,504699994.0
2005-10-20 02:46:00,115.522,115.538,115.519,115.525,270100008.0
2005-10-20 02:47:00,115.529,115.541,115.518,115.535,356300003.0
2005-10-20 02:48:00,115.53,115.549,115.518,115.525,238000006.0
2005-10-20 02:49:00,115.531,115.531,115.514,115.515,161200001.0
2005-10-20 02:50:00,115.511,115.531,115.511,115.531,254199999.0
2005-10-20 02:51:00,115.537,115.539,115.513,115.513,228300000.0
2005-10-20 02:52:00,115.513,115.515,115.502,115.507,101200001.0
2005-10-20 02:53:00,115.508,115.519,115.502,115.517,154300001.0
2005-10-20 02:54:00,115.509,115.52,115.506,115.506,250399994.0
2005-10-20 02:55:00,115.51,115.525,115.51,115.525,262200002.0
2005-10-20 02:56:00,115.518,115.518,115.5,115.512,263500004.0
2005-10-20 02:57:00,115.517,115.526,115.515,115.515,177099998.0
2005-10-20 02:58:00,115.513,115.513,115.479,115.479,146100003.0
2005-10-20 02:59:00,115.478,115.478,115.455,115.467,291200002.0
2005-10-20 03:00:00,115.466,115.477,115.465,115.477,278799997.0
2005-10-20 03:01:00,115.486,115.498,115.486,115.496,206800000.0
2005-10-20 03:02:00,115.497,115.501,115.486,115.495,303300001.0
2005-10-20 03:03:00,115.505,115.517,115.503,115.504,181600003.0
2005-10-20 03:04:00,115.493,115.528,115.493,115.517,200200001.0
2005-10-20 03:05:00,115.519,115.526,115.515,115.515,252600002.0
2005-10-20 03:06:00,115.538,115.539,115.495,115.502,197000001.0
2005-10-20 03:07:00,115.509,115.51,115.495,115.505,445399994.0
2005-10-20 03:08:00,115.5,115.523,115.5,115.508,213499995.0
2005-10-20 03:09:00,115.5,115.509,115.495,115.509,174499996.0
2005-10-20 03:10:00,115.502,115.523,115.5,115.514,250100007.0
2005-10-20 03:11:00,115.518,115.52,115.505,115.516,155299998.0
2005-10-20 03:12:00,115.507,115.527,115.499,115.527,107200002.0
2005-10-20 03:13:00,115.517,115.52,115.485,115.495,273300000.0
2005-10-20 03:14:00,115.499,115.509,115.497,115.508,122600001.0
2005-10-20 03:15:00,115.528,115.53,115.519,115.525,212599999.0
2005-10-20 03:16:00,115.513,115.516,115.498,115.499,240700000.0
2005-10-20 03:17:00,115.483,115.483,115.452,115.455,289399998.0
2005-10-20 03:18:00,115.453,115.454,115.442,115.454,160600003.0
2005-10-20 03:19:00,115.48,115.48,115.444,115.457,218299997.0
2005-10-20 03:20:00,115.46,115.46,115.439,115.45,256999995.0
2005-10-20 03:21:00,115.457,115.46,115.446,115.447,378600002.0
2005-10-20 03:22:00,115.455,115.476,115.455,115.476,105500002.0
2005-10-20 03:23:00,115.452,115.459,115.442,115.442,215699999.0
2005-10-20 03:24:00,115.452,115.462,115.427,115.452,217100000.0
2005-10-20 03:25:00,115.453,115.453,115.428,115.428,213500002.0
2005-10-20 03:26:00,115.443,115.459,115.441,115.445,124099999.0
2005-10-20 03:27:00,115.45,115.465,115.443,115.458,200200003.0
2005-10-20 03:28:00,115.452,115.452,115.432,115.444,177999995.0
2005-10-20 03:29:00,115.442,115.443,115.434,115.443,143400000.0
2005-10-20 03:30:00,115.433,115.445,115.433,115.445,185599999.0
2005-10-20 03:31:00,115.431,115.431,115.39,115.391,235900001.0
2005-10-20 03:32:00,115.393,115.399,115.37,115.37,303200001.0
2005-10-20 03:33:00,115.378,115.391,115.374,115.387,148299999.0
2005-10-20 03:34:00,115.4,115.419,115.4,115.41,237500000.0
2005-10-20 03:35:00,115.382,115.428,115.382,115.417,320799999.0
2005-10-20 03:36:00,115.404,115.412,115.4,115.4,114400002.0
2005-10-20 03:37:00,115.393,115.401,115.393,115.393,191200002.0
2005-10-20 03:38:00,115.397,115.404,115.393,115.393,176700000.0
2005-10-20 03:39:00,115.39,115.402,115.382,115.402,257899995.0
2005-10-20 03:40:00,115.408,115.408,115.395,115.405,113899999.0
2005-10-20 03:41:00,115.388,115.41,115.382,115.41,230200004.0
2005-10-20 03:42:00,115.413,115.427,115.411,115.427,73300001.0
2005-10-20 03:43:00,115.427,115.446,115.427,115.433,303800001.0
2005-10-20 03:44:00,115.433,115.438,115.425,115.435,261800003.0
2005-10-20 03:45:00,115.442,115.448,115.419,115.432,207199996.0
2005-10-20 03:46:00,115.423,115.44,115.415,115.426,212700005.0
2005-10-20 03:47:00,115.428,115.444,115.428,115.434,48799999.0
2005-10-20 03:48:00,115.44,115.441,115.415,115.417,344099995.0
2005-10-20 03:49:00,115.41,115.429,115.404,115.409,175999998.0
2005-10-20 03:50:00,115.4,115.42,115.396,115.415,324200003.0
2005-10-20 03:51:00,115.413,115.416,115.405,115.415,430600006.0
2005-10-20 03:52:00,115.413,115.413,115.4,115.406,224700005.0
2005-10-20 03:53:00,115.415,115.429,115.41,115.424,197299995.0
2005-10-20 03:54:00,115.425,115.452,115.425,115.452,219500003.0
2005-10-20 03:55:00,115.443,115.458,115.433,115.438,234799998.0
2005-10-20 03:56:00,115.442,115.447,115.435,115.446,185799998.0
2005-10-20 03:57:00,115.437,115.466,115.435,115.457,213399999.0
2005-10-20 03:58:00,115.44,115.45,115.435,115.443,268800004.0
2005-10-20 03:59:00,115.46,115.464,115.433,115.443,428699998.0
2005-10-20 04:00:00,115.453,115.453,115.437,115.452,277100002.0
2005-10-20 04:01:00,115.448,115.465,115.448,115.463,389900006.0
2005-10-20 04:02:00,115.449,115.46,115.449,115.455,259799995.0
2005-10-20 04:03:00,115.457,115.461,115.445,115.448,364000003.0
2005-10-20 04:04:00,115.46,115.477,115.441,115.441,253299998.0
2005-10-20 04:05:00,115.459,115.466,115.453,115.453,156900000.0
2005-10-20 04:06:00,115.458,115.468,115.458,115.465,159599998.0
2005-10-20 04:07:00,115.468,115.472,115.45,115.459,229400005.0
2005-10-20 04:08:00,115.465,115.47,115.45,115.469,433599993.0
2005-10-20 04:09:00,115.472,115.49,115.47,115.473,115900003.0
2005-10-20 04:10:00,115.472,115.478,115.47,115.47,326199999.0
2005-10-20 04:11:00,115.451,115.453,115.435,115.444,240600001.0
2005-10-20 04:12:00,115.45,115.462,115.443,115.46,90199997.0
2005-10-20 04:13:00,115.453,115.468,115.448,115.463,258400001.0
2005-10-20 04:14:00,115.432,115.467,115.431,115.466,128500000.0
2005-10-20 04:15:00,115.463,115.478,115.447,115.478,224699995.0
2005-10-20 04:16:00,115.484,115.506,115.484,115.506,65100002.0
2005-10-20 04:17:00,115.503,115.503,115.485,115.503,186500000.0
2005-10-20 04:18:00,115.496,115.527,115.496,115.526,171199997.0
2005-10-20 04:19:00,115.537,115.54,115.518,115.519,228500004.0
2005-10-20 04:20:00,115.519,115.531,115.519,115.531,300500003.0
2005-10-20 04:21:00,115.522,115.522,115.518,115.518,59300000.0
2005-10-20 04:22:00,115.515,115.521,115.5,115.5,301000007.0
2005-10-20 04:23:00,115.5,115.533,115.497,115.533,223300003.0
2005-10-20 04:24:00,115.498,115.512,115.498,115.512,124400001.0
2005-10-20 04:25:00,115.507,115.531,115.506,115.525,262900008.0
2005-10-20 04:26:00,115.508,115.52,115.508,115.52,424500005.0
2005-10-20 04:27:00,115.525,115.545,115.495,115.495,306799998.0
2005-10-20 04:28:00,115.527,115.545,115.527,115.545,194600001.0
2005-10-20 04:29:00,115.546,115.55,115.527,115.55,346300003.0
2005-10-20 04:30:00,115.56,115.578,115.543,115.563,272099990.0
2005-10-20 04:31:00,115.568,115.569,115.555,115.558,117999999.0
2005-10-20 04:32:00,115.545,115.567,115.545,115.552,211000002.0
2005-10-20 04:33:00,115.547,115.561,115.54,115.552,315200002.0
2005-10-20 04:34:00,115.53,115.542,115.522,115.531,193800001.0
2005-10-20 04:35:00,115.528,115.542,115.525,115.53,382600001.0
2005-10-20 04:36:00,115.533,115.543,115.52,115.538,113700001.0
2005-10-20 04:37:00,115.531,115.533,115.523,115.526,148899995.0
2005-10-20 04:38:00,115.532,115.552,115.525,115.54,280700002.0
2005-10-20 04:39:00,115.539,115.542,115.534,115.54,218300000.0
2005-10-20 04:40:00,115.535,115.542,115.519,115.524,404100007.0
2005-10-20 04:41:00,115.53,115.547,115.527,115.527,195200002.0
2005-10-20 04:42:00,115.532,115.561,115.526,115.534,135600000.0
2005-10-20 04:43:00,115.537,115.544,115.51,115.51,313400005.0
2005-10-20 04:44:00,115.515,115.521,115.506,115.508,237600002.0
2005-10-20 04:45:00,115.518,115.533,115.511,115.533,333899991.0
2005-10-20 04:46:00,115.53,115.535,115.51,115.51,325899996.0
2005-10-20 04:47:00,115.532,115.543,115.52,115.52,183599996.0
2005-10-20 04:48:00,115.502,115.537,115.501,115.536,321699997.0
2005-10-20 04:49:00,115.532,115.545,115.526,115.531,328899999.0
2005-10-20 04:50:00,115.524,115.539,115.512,115.517,261300002.0
2005-10-20 04:51:00,115.512,115.524,115.51,115.51,333200003.0
2005-10-20 04:52:00,115.511,115.512,115.505,115.505,44700001.0
2005-10-20 04:53:00,115.518,115.524,115.5,115.5,168000002.0
2005-10-20 04:54:00,115.492,115.522,115.486,115.518,190400000.0
2005-10-20 04:55:00,115.52,115.53,115.52,115.524,148999995.0
2005-10-20 04:56:00,115.523,115.533,115.52,115.524,196399996.0
2005-10-20 04:57:00,115.508,115.527,115.504,115.513,215600000.0
2005-10-20 04:58:00,115.52,115.526,115.512,115.522,156900001.0
2005-10-20 04:59:00,115.527,115.527,115.498,115.509,331900007.0
2005-10-20 05:00:00,115.517,115.523,115.514,115.523,174699998.0
2005-10-20 05:01:00,115.513,115.535,115.508,115.529,281100006.0
2005-10-20 05:02:00,115.526,115.533,115.526,115.533,280900006.0
2005-10-20 05:03:00,115.529,115.552,115.527,115.552,72900000.0
2005-10-20 05:04:00,115.562,115.562,115.55,115.557,79100001.0
2005-10-20 05:05:00,115.566,115.599,115.566,115.599,111500000.0
2005-10-20 05:06:00,115.591,115.598,115.576,115.581,355000003.0
2005-10-20 05:07:00,115.596,115.608,115.585,115.588,189200002.0
2005-10-20 05:08:00,115.592,115.613,115.592,115.599,176199998.0
2005-10-20 05:09:00,115.603,115.65,115.596,115.65,523399992.0
2005-10-20 05:10:00,115.658,115.66,115.645,115.65,144200002.0
2005-10-20 05:11:00,115.662,115.671,115.643,115.671,432799998.0
2005-10-20 05:12:00,115.669,115.671,115.657,115.659,76900000.0
2005-10-20 05:13:00,115.653,115.671,115.648,115.659,188300000.0
2005-10-20 05:14:00,115.663,115.663,115.658,115.663,299099994.0
2005-10-20 05:15:00,115.656,115.664,115.656,115.664,204800003.0
2005-10-20 05:16:00,115.66,115.688,115.651,115.667,350500003.0
2005-10-20 05:17:00,115.672,115.672,115.658,115.658,172400003.0
2005-10-20 05:18:00,115.653,115.655,115.641,115.655,221999997.0
2005-10-20 05:19:00,115.656,115.663,115.645,115.645,351900001.0
2005-10-20 05:20:00,115.662,115.671,115.65,115.662,285400003.0
2005-10-20 05:21:00,115.652,115.659,115.639,115.639,453200006.0
2005-10-20 05:22:00,115.626,115.644,115.621,115.644,366499997.0
2005-10-20 05:23:00,115.619,115.621,115.613,115.618,320300006.0
2005-10-20 05:24:00,115.62,115.624,115.617,115.623,347500001.0
2005-10-20 05:25:00,115.615,115.637,115.609,115.625,180399998.0
2005-10-20 05:26:00,115.62,115.65,115.619,115.619,156000002.0
2005-10-20 05:27:00,115.628,115.629,115.622,115.627,92400002.0
2005-10-20 05:28:00,115.615,115.638,115.615,115.631,217899996.0
2005-10-20 05:29:00,115.63,115.642,115.621,115.642,189599998.0
2005-10-20 05:30:00,115.638,115.638,115.624,115.633,207000001.0
2005-10-20 05:31:00,115.628,115.647,115.618,115.647,153899999.0
2005-10-20 05:32:00,115.651,115.665,115.645,115.655,368400002.0
2005-10-20 05:33:00,115.653,115.655,115.648,115.655,214299999.0
2005-10-20 05:34:00,115.665,115.665,115.635,115.635,216999999.0
2005-10-20 05:35:00,115.645,115.657,115.632,115.639,148599996.0
2005-10-20 05:36:00,115.65,115.655,115.631,115.64,390000002.0
2005-10-20 05:37:00,115.637,115.666,115.637,115.659,175800004.0
2005-10-20 05:38:00,115.658,115.66,115.633,115.641,140800003.0
2005-10-20 05:39:00,115.637,115.64,115.629,115.64,70000002.0
2005-10-20 05:40:00,115.638,115.649,115.62,115.631,73500000.0
2005-10-20 05:41:00,115.622,115.651,115.621,115.633,356700001.0
2005-10-20 05:42:00,115.628,115.656,115.621,115.651,314000001.0
2005-10-20 05:43:00,115.635,115.635,115.63,115.635,473300007.0
2005-10-20 05:44:00,115.637,115.645,115.616,115.617,264500001.0
2005-10-20 05:45:00,115.629,115.637,115.628,115.637,242899999.0
2005-10-20 05:46:00,115.623,115.641,115.623,115.639,129100000.0
2005-10-20 05:47:00,115.629,115.653,115.625,115.653,186000001.0
2005-10-20 05:48:00,115.636,115.648,115.632,115.639,268399990.0
2005-10-20 05:49:00,115.631,115.649,115.621,115.642,282999997.0
2005-10-20 05:50:00,115.643,115.643,115.635,115.637,130400001.0
2005-10-20 05:51:00,115.632,115.645,115.63,115.64,223399999.0
2005-10-20 05:52:00,115.623,115.655,115.617,115.648,243000003.0
2005-10-20 05:53:00,115.632,115.632,115.612,115.625,280400004.0
2005-10-20 05:54:00,115.631,115.64,115.629,115.635,452700003.0
2005-10-20 05:55:00,115.637,115.637,115.625,115.635,239899999.0
2005-10-20 05:56:00,115.64,115.646,115.634,115.634,117400002.0
2005-10-20 05:57:00,115.633,115.637,115.631,115.631,223799997.0
2005-10-20 05:58:00,115.639,115.656,115.638,115.64,269800002.0
2005-10-20 05:59:00,115.638,115.65,115.63,115.641,253900001.0
2005-10-20 06:00:00,115.644,115.656,115.644,115.649,156599999.0
2005-10-20 06:01:00,115.649,115.654,115.624,115.647,307899997.0
2005-10-20 06:02:00,115.658,115.66,115.635,115.651,286500003.0
2005-10-20 06:03:00,115.645,115.658,115.64,115.652,354200001.0
2005-10-20 06:04:00,115.645,115.664,115.643,115.653,266799998.0
2005-10-20 06:05:00,115.668,115.67,115.648,115.648,116100000.0
2005-10-20 06:06:00,115.643,115.658,115.628,115.646,283699997.0
2005-10-20 06:07:00,115.624,115.624,115.622,115.622,55799999.0
2005-10-20 06:08:00,115.626,115.636,115.612,115.612,309499997.0
2005-10-20 06:09:00,115.632,115.639,115.617,115.628,508199998.0
2005-10-20 06:10:00,115.63,115.633,115.615,115.626,240700001.0
2005-10-20 06:11:00,115.632,115.651,115.628,115.636,167499999.0
2005-10-20 06:12:00,115.625,115.63,115.624,115.627,308100003.0
2005-10-20 06:13:00,115.618,115.636,115.615,115.624,278500002.0
2005-10-20 06:14:00,115.63,115.657,115.617,115.65,182200002.0
2005-10-20 06:15:00,115.63,115.635,115.63,115.63,220900005.0
2005-10-20 06:16:00,115.638,115.638,115.616,115.632,163300002.0
2005-10-20 06:17:00,115.625,115.652,115.621,115.646,323399996.0
2005-10-20 06:18:00,115.633,115.639,115.62,115.639,186799998.0
2005-10-20 06:19:00,115.645,115.661,115.645,115.649,129400002.0
2005-10-20 06:20:00,115.642,115.657,115.642,115.655,229799999.0
2005-10-20 06:21:00,115.64,115.664,115.64,115.651,158800000.0
2005-10-20 06:22:00,115.66,115.663,115.64,115.646,165100000.0
2005-10-20 06:23:00,115.646,115.648,115.632,115.641,218600004.0
2005-10-20 06:24:00,115.637,115.654,115.629,115.635,286799995.0
2005-10-20 06:25:00,115.652,115.659,115.643,115.643,295999997.0
2005-10-20 06:26:00,115.63,115.65,115.624,115.64,302199995.0
2005-10-20 06:27:00,115.646,115.653,115.639,115.653,307299999.0
2005-10-20 06:28:00,115.64,115.64,115.622,115.622,116600003.0
2005-10-20 06:29:00,115.618,115.631,115.613,115.622,109400003.0
2005-10-20 06:30:00,115.613,115.625,115.604,115.625,140900002.0
2005-10-20 06:31:00,115.603,115.621,115.603,115.614,162300001.0
2005-10-20 06:32:00,115.618,115.62,115.603,115.616,131200001.0
2005-10-20 06:33:00,115.628,115.63,115.604,115.604,119999998.0
2005-10-20 06:34:00,115.612,115.619,115.597,115.609,503600001.0
2005-10-20 06:35:00,115.622,115.631,115.613,115.618,256900001.0
2005-10-20 06:36:00,115.613,115.63,115.607,115.623,428699997.0
2005-10-20 06:37:00,115.597,115.625,115.597,115.621,257599998.0
2005-10-20 06:38:00,115.613,115.615,115.6,115.607,323299997.0
2005-10-20 06:39:00,115.603,115.603,115.572,115.572,422400001.0
2005-10-20 06:40:00,115.568,115.572,115.554,115.561,152700003.0
2005-10-20 06:41:00,115.548,115.561,115.539,115.553,254300002.0
2005-10-20 06:42:00,115.554,115.573,115.554,115.573,392399996.0
2005-10-20 06:43:00,115.577,115.577,115.558,115.571,322200005.0
2005-10-20 06:44:00,115.58,115.585,115.58,115.585,89199998.0
2005-10-20 06:45:00,115.588,115.607,115.588,115.602,150300000.0
2005-10-20 06:46:00,115.612,115.638,115.606,115.626,208399997.0
2005-10-20 06:47:00,115.61,115.624,115.597,115.604,384300004.0
2005-10-20 06:48:00,115.6,115.6,115.577,115.592,318000001.0
2005-10-20 06:49:00,115.597,115.597,115.567,115.582,288700004.0
2005-10-20 06:50:00,115.592,115.596,115.571,115.574,57900000.0
2005-10-20 06:51:00,115.571,115.582,115.559,115.569,353300002.0
2005-10-20 06:52:00,115.572,115.586,115.56,115.583,232800003.0
2005-10-20 06:53:00,115.579,115.597,115.564,115.593,304800004.0
2005-10-20 06:54:00,115.575,115.596,115.575,115.594,340899997.0
2005-10-20 06:55:00,115.573,115.605,115.567,115.59,256300005.0
2005-10-20 06:56:00,115.602,115.602,115.587,115.59,221499999.0
2005-10-20 06:57:00,115.582,115.626,115.581,115.623,220500001.0
2005-10-20 06:58:00,115.612,115.617,115.604,115.607,246599995.0
2005-10-20 06:59:00,115.6,115.61,115.586,115.61,157699998.0
2005-10-20 07:00:00,115.603,115.613,115.597,115.604,128199999.0
2005-10-20 07:01:00,115.594,115.604,115.592,115.602,375000000.0
2005-10-20 07:02:00,115.609,115.611,115.609,115.611,12800000.0
2005-10-20 07:03:00,115.608,115.632,115.591,115.591,369599994.0
2005-10-20 07:04:00,115.611,115.635,115.607,115.635,263100001.0
2005-10-20 07:05:00,115.637,115.666,115.637,115.665,123800002.0
2005-10-20 07:06:00,115.661,115.675,115.656,115.675,218199998.0
2005-10-20 07:07:00,115.673,115.673,115.646,115.654,177700001.0
2005-10-20 07:08:00,115.639,115.644,115.623,115.632,307200002.0
2005-10-20 07:09:00,115.633,115.645,115.628,115.634,308900000.0
2005-10-20 07:10:00,115.624,115.645,115.624,115.636,209600001.0
2005-10-20 07:11:00,115.638,115.643,115.633,115.64,288300003.0
2005-10-20 07:12:00,115.647,115.661,115.637,115.637,374199991.0
2005-10-20 07:13:00,115.637,115.643,115.627,115.638,212700000.0
2005-10-20 07:14:00,115.638,115.651,115.638,115.65,237299998.0
2005-10-20 07:15:00,115.658,115.672,115.655,115.672,162399999.0
2005-10-20 07:16:00,115.668,115.671,115.655,115.665,248000000.0
2005-10-20 07:17:00,115.665,115.665,115.66,115.662,135800000.0
2005-10-20 07:18:00,115.659,115.661,115.654,115.658,245199996.0
2005-10-20 07:19:00,115.664,115.67,115.65,115.658,186799997.0
2005-10-20 07:20:00,115.658,115.66,115.651,115.655,234600009.0
2005-10-20 07:21:00,115.647,115.659,115.635,115.64,276700006.0
2005-10-20 07:22:00,115.64,115.658,115.64,115.651,257899994.0
2005-10-20 07:23:00,115.634,115.657,115.628,115.653,258200001.0
2005-10-20 07:24:00,115.645,115.658,115.629,115.63,316300002.0
2005-10-20 07:25:00,115.626,115.645,115.626,115.639,211100000.0
2005-10-20 07:26:00,115.63,115.635,115.627,115.63,54000000.0
2005-10-20 07:27:00,115.625,115.664,115.625,115.644,241100000.0
2005-10-20 07:28:00,115.638,115.645,115.629,115.636,253700005.0
2005-10-20 07:29:00,115.638,115.638,115.625,115.635,125200000.0
2005-10-20 07:30:00,115.637,115.651,115.626,115.633,238600002.0
2005-10-20 07:31:00,115.64,115.656,115.63,115.65,218099996.0
2005-10-20 07:32:00,115.655,115.659,115.616,115.641,358299998.0
2005-10-20 07:33:00,115.65,115.653,115.607,115.622,322200001.0
2005-10-20 07:34:00,115.618,115.633,115.615,115.625,314000004.0
2005-10-20 07:35:00,115.611,115.612,115.604,115.607,125000002.0
2005-10-20 07:36:00,115.613,115.613,115.6,115.607,163699999.0
2005-10-20 07:37:00,115.59,115.604,115.587,115.592,206100003.0
2005-10-20 07:38:00,115.593,115.593,115.578,115.59,105799998.0
2005-10-20 07:39:00,115.596,115.602,115.592,115.602,251499996.0
2005-10-20 07:40:00,115.592,115.601,115.578,115.592,198999997.0
2005-10-20 07:41:00,115.609,115.627,115.609,115.625,112000000.0
2005-10-20 07:42:00,115.626,115.629,115.613,115.615,387000005.0
2005-10-20 07:43:00,115.62,115.62,115.606,115.615,60200001.0
2005-10-20 07:44:00,115.584,115.612,115.567,115.612,225800002.0
2005-10-20 07:45:00,115.592,115.6,115.569,115.6,86200001.0
2005-10-20 07:46:00,115.615,115.615,115.61,115.61,106400000.0
2005-10-20 07:47:00,115.611,115.621,115.611,115.619,202799999.0
2005-10-20 07:48:00,115.625,115.625,115.6,115.605,338199995.0
2005-10-20 07:49:00,115.613,115.618,115.613,115.617,247600000.0
2005-10-20 07:50:00,115.615,115.621,115.591,115.609,232800000.0
2005-10-20 07:51:00,115.621,115.621,115.619,115.619,3800000.0
2005-10-20 07:52:00,115.603,115.631,115.593,115.629,91799998.0
2005-10-20 07:53:00,115.623,115.623,115.613,115.618,175700002.0
2005-10-20 07:54:00,115.603,115.622,115.577,115.589,124099998.0
2005-10-20 07:55:00,115.584,115.621,115.584,115.618,359999998.0
2005-10-20 07:56:00,115.614,115.623,115.608,115.619,203100003.0
2005-10-20 07:57:00,115.633,115.634,115.588,115.596,266700001.0
2005-10-20 07:58:00,115.587,115.627,115.579,115.611,130999996.0
2005-10-20 07:59:00,115.608,115.638,115.595,115.61,364399995.0
2005-10-20 08:00:00,115.617,115.623,115.617,115.623,66300003.0
2005-10-20 08:01:00,115.633,115.642,115.625,115.631,373099999.0
2005-10-20 08:02:00,115.632,115.632,115.62,115.62,204000001.0
2005-10-20 08:03:00,115.615,115.63,115.612,115.63,69500000.0
2005-10-20 08:04:00,115.642,115.647,115.61,115.614,289299997.0
2005-10-20 08:05:00,115.629,115.637,115.626,115.626,276099995.0
2005-10-20 08:06:00,115.655,115.669,115.632,115.632,296900002.0
2005-10-20 08:07:00,115.622,115.647,115.621,115.626,233699992.0
2005-10-20 08:08:00,115.633,115.633,115.624,115.628,256200002.0
2005-10-20 08:09:00,115.639,115.652,115.638,115.652,233100000.0
2005-10-20 08:10:00,115.652,115.655,115.626,115.629,226499995.0
2005-10-20 08:11:00,115.631,115.631,115.62,115.631,145100002.0
2005-10-20 08:12:00,115.643,115.671,115.643,115.671,426800001.0
2005-10-20 08:13:00,115.673,115.688,115.663,115.687,226899996.0
2005-10-20 08:14:00,115.69,115.717,115.69,115.711,184600002.0
2005-10-20 08:15:00,115.728,115.737,115.728,115.737,125599998.0
2005-10-20 08:16:00,115.741,115.741,115.729,115.73,196900001.0
2005-10-20 08:17:00,115.715,115.716,115.705,115.707,184600001.0
2005-10-20 08:18:00,115.707,115.722,115.705,115.722,195900000.0
2005-10-20 08:19:00,115.717,115.741,115.717,115.741,259300002.0
2005-10-20 08:20:00,115.742,115.744,115.733,115.738,148300000.0
2005-10-20 08:21:00,115.736,115.736,115.715,115.725,270000005.0
2005-10-20 08:22:00,115.72,115.72,115.697,115.701,131500001.0
2005-10-20 08:23:00,115.695,115.719,115.679,115.717,459699997.0
2005-10-20 08:24:00,115.723,115.729,115.715,115.72,214400002.0
2005-10-20 08:25:00,115.719,115.719,115.693,115.693,297099999.0
2005-10-20 08:26:00,115.683,115.683,115.67,115.67,65800001.0
2005-10-20 08:27:00,115.674,115.683,115.673,115.683,253899997.0
2005-10-20 08:28:00,115.67,115.67,115.66,115.669,254700000.0
2005-10-20 08:29:00,115.677,115.695,115.677,115.695,169099996.0
2005-10-20 08:30:00,115.7,115.72,115.698,115.716,300400000.0
2005-10-20 08:31:00,115.717,115.723,115.712,115.712,349900000.0
2005-10-20 08:32:00,115.71,115.71,115.685,115.685,138800004.0
2005-10-20 08:33:00,115.685,115.685,115.663,115.663,246300001.0
2005-10-20 08:34:00,115.663,115.663,115.64,115.64,280400003.0
2005-10-20 08:35:00,115.645,115.645,115.642,115.645,157600000.0
2005-10-20 08:36:00,115.64,115.649,115.64,115.648,343700006.0
2005-10-20 08:37:00,115.657,115.661,115.652,115.652,213699997.0
2005-10-20 08:38:00,115.65,115.653,115.65,115.653,237000000.0
2005-10-20 08:39:00,115.62,115.645,115.62,115.641,78499999.0
2005-10-20 08:40:00,115.642,115.642,115.627,115.627,457200005.0
2005-10-20 08:41:00,115.627,115.63,115.605,115.605,222599998.0
2005-10-20 08:42:00,115.6,115.6,115.588,115.588,144400004.0
2005-10-20 08:43:00,115.586,115.588,115.578,115.588,84499998.0
2005-10-20 08:44:00,115.573,115.573,115.509,115.509,309300000.0
2005-10-20 08:45:00,115.5,115.514,115.5,115.506,409499999.0
2005-10-20 08:46:00,115.495,115.495,115.454,115.454,81200000.0
2005-10-20 08:47:00,115.436,115.436,115.399,115.4,305700001.0
2005-10-20 08:48:00,115.395,115.43,115.395,115.43,51900000.0
2005-10-20 08:49:00,115.443,115.45,115.435,115.439,215399998.0
2005-10-20 08:50:00,115.432,115.432,115.395,115.395,290000005.0
2005-10-20 08:51:00,115.386,115.386,115.347,115.347,266800005.0
2005-10-20 08:52:00,115.352,115.401,115.352,115.398,185199993.0
2005-10-20 08:53:00,115.406,115.421,115.406,115.421,151900002.0
2005-10-20 08:54:00,115.437,115.45,115.436,115.45,225799998.0
2005-10-20 08:55:00,115.442,115.448,115.428,115.431,174899999.0
2005-10-20 08:56:00,115.448,115.477,115.448,115.468,237400002.0
2005-10-20 08:57:00,115.461,115.461,115.442,115.442,282100007.0
2005-10-20 08:58:00,115.438,115.441,115.433,115.441,242900003.0
2005-10-20 08:59:00,115.448,115.464,115.448,115.453,260900000.0
2005-10-20 09:00:00,115.455,115.464,115.447,115.447,315499998.0
2005-10-20 09:01:00,115.453,115.453,115.446,115.447,222399999.0
2005-10-20 09:02:00,115.436,115.436,115.423,115.435,119799998.0
2005-10-20 09:03:00,115.45,115.463,115.45,115.463,246400000.0
2005-10-20 09:04:00,115.473,115.512,115.463,115.512,227399997.0
2005-10-20 09:05:00,115.532,115.547,115.532,115.547,240799999.0
2005-10-20 09:06:00,115.54,115.551,115.54,115.548,273700001.0
2005-10-20 09:07:00,115.552,115.553,115.527,115.527,137800000.0
2005-10-20 09:08:00,115.522,115.54,115.519,115.54,294200004.0
2005-10-20 09:09:00,115.536,115.536,115.499,115.506,241299999.0
2005-10-20 09:10:00,115.49,115.501,115.49,115.496,325600004.0
2005-10-20 09:11:00,115.496,115.507,115.495,115.502,389200000.0
2005-10-20 09:12:00,115.496,115.505,115.49,115.505,256500001.0
2005-10-20 09:13:00,115.507,115.515,115.504,115.51,384500006.0
2005-10-20 09:14:00,115.517,115.523,115.515,115.523,124800001.0
2005-10-20 09:15:00,115.521,115.521,115.498,115.5,268899999.0
2005-10-20 09:16:00,115.486,115.501,115.486,115.497,252800002.0
2005-10-20 09:17:00,115.503,115.539,115.503,115.539,125899997.0
2005-10-20 09:18:00,115.543,115.543,115.522,115.522,299700000.0
2005-10-20 09:19:00,115.522,115.533,115.521,115.528,161899997.0
2005-10-20 09:20:00,115.528,115.528,115.514,115.514,72400000.0
2005-10-20 09:21:00,115.515,115.515,115.502,115.502,246500003.0
2005-10-20 09:22:00,115.51,115.54,115.51,115.54,183500002.0
2005-10-20 09:23:00,115.538,115.561,115.538,115.561,247800000.0
2005-10-20 09:24:00,115.562,115.562,115.551,115.551,269599994.0
2005-10-20 09:25:00,115.55,115.553,115.54,115.548,295700003.0
2005-10-20 09:26:00,115.555,115.555,115.545,115.545,187500001.0
2005-10-20 09:27:00,115.543,115.543,115.519,115.52,259400003.0
2005-10-20 09:28:00,115.536,115.544,115.536,115.544,9600000.0
2005-10-20 09:29:00,115.552,115.564,115.552,115.56,209700000.0
2005-10-20 09:30:00,115.565,115.571,115.56,115.568,153099995.0
2005-10-20 09:31:00,115.571,115.571,115.541,115.541,198600000.0
2005-10-20 09:32:00,115.538,115.538,115.527,115.533,112099999.0
2005-10-20 09:33:00,115.531,115.542,115.531,115.542,203300001.0
2005-10-20 09:34:00,115.54,115.545,115.54,115.545,209000004.0
2005-10-20 09:35:00,115.545,115.545,115.534,115.543,264300001.0
2005-10-20 09:36:00,115.543,115.543,115.531,115.538,307400001.0
2005-10-20 09:37:00,115.544,115.544,115.534,115.536,327199999.0
2005-10-20 09:38:00,115.535,115.542,115.522,115.542,448799998.0
2005-10-20 09:39:00,115.54,115.553,115.54,115.553,121800002.0
2005-10-20 09:40:00,115.568,115.573,115.562,115.562,246799999.0
2005-10-20 09:41:00,115.567,115.601,115.567,115.601,375300003.0
2005-10-20 09:42:00,115.608,115.618,115.608,115.618,122400001.0
2005-10-20 09:43:00,115.62,115.62,115.579,115.579,126799998.0
2005-10-20 09:44:00,115.572,115.572,115.563,115.564,203500001.0
2005-10-20 09:45:00,115.579,115.598,115.579,115.598,152399998.0
2005-10-20 09:46:00,115.59,115.59,115.577,115.582,187699997.0
2005-10-20 09:47:00,115.58,115.583,115.577,115.583,162299999.0
2005-10-20 09:48:00,115.573,115.575,115.554,115.565,274200001.0
2005-10-20 09:49:00,115.567,115.593,115.564,115.575,336700004.0
2005-10-20 09:50:00,115.575,115.582,115.57,115.577,99100002.0
2005-10-20 09:51:00,115.569,115.578,115.563,115.578,182400000.0
2005-10-20 09:52:00,115.568,115.588,115.56,115.588,151899998.0
2005-10-20 09:53:00,115.598,115.609,115.598,115.607,81699998.0
2005-10-20 09:54:00,115.605,115.617,115.603,115.603,338400002.0
2005-10-20 09:55:00,115.619,115.619,115.616,115.616,67099999.0
2005-10-20 09:56:00,115.622,115.627,115.62,115.625,139499998.0
2005-10-20 09:57:00,115.617,115.622,115.613,115.617,287000004.0
2005-10-20 09:58:00,115.612,115.612,115.596,115.606,269100002.0
2005-10-20 09:59:00,115.606,115.623,115.604,115.623,131800004.0
2005-10-20 10:00:00,115.629,115.634,115.623,115.627,411500002.0
2005-10-20 10:01:00,115.64,115.647,115.635,115.637,159799996.0
2005-10-20 10:02:00,115.638,115.642,115.636,115.642,66300000.0
2005-10-20 10:03:00,115.647,115.654,115.64,115.649,108800001.0
2005-10-20 10:04:00,115.655,115.668,115.644,115.644,184899998.0
2005-10-20 10:05:00,115.642,115.642,115.628,115.628,144599998.0
2005-10-20 10:06:00,115.617,115.617,115.594,115.598,136299997.0
2005-10-20 10:07:00,115.595,115.61,115.595,115.603,289600002.0
2005-10-20 10:08:00,115.6,115.605,115.597,115.597,398100001.0
2005-10-20 10:09:00,115.608,115.613,115.605,115.609,231399999.0
2005-10-20 10:10:00,115.613,115.615,115.608,115.61,316600000.0
2005-10-20 10:11:00,115.615,115.618,115.6,115.613,264200002.0
2005-10-20 10:12:00,115.611,115.624,115.611,115.613,130300000.0
2005-10-20 10:13:00,115.615,115.63,115.615,115.625,261900001.0
2005-10-20 10:14:00,115.62,115.633,115.614,115.633,252599999.0
2005-10-20 10:15:00,115.637,115.643,115.634,115.635,369899997.0
2005-10-20 10:16:00,115.637,115.642,115.631,115.637,80899999.0
2005-10-20 10:17:00,115.635,115.635,115.63,115.635,245100003.0
2005-10-20 10:18:00,115.629,115.642,115.628,115.637,243700002.0
2005-10-20 10:19:00,115.625,115.635,115.625,115.625,183700002.0
2005-10-20 10:20:00,115.64,115.645,115.626,115.633,279200007.0
2005-10-20 10:21:00,115.637,115.64,115.637,115.639,55099999.0
2005-10-20 10:22:00,115.643,115.646,115.631,115.646,310200003.0
2005-10-20 10:23:00,115.645,115.647,115.64,115.647,139600000.0
2005-10-20 10:24:00,115.651,115.652,115.647,115.649,213199999.0
2005-10-20 10:25:00,115.652,115.663,115.635,115.637,134100001.0
2005-10-20 10:26:00,115.632,115.637,115.627,115.635,304799997.0
2005-10-20 10:27:00,115.624,115.629,115.624,115.629,25300000.0
2005-10-20 10:28:00,115.618,115.618,115.577,115.577,151600001.0
2005-10-20 10:29:00,115.559,115.559,115.532,115.546,233199996.0
2005-10-20 10:30:00,115.548,115.548,115.508,115.515,272200001.0
2005-10-20 10:31:00,115.518,115.529,115.499,115.529,207699999.0
2005-10-20 10:32:00,115.53,115.53,115.517,115.524,246899995.0
2005-10-20 10:33:00,115.512,115.517,115.485,115.485,204199995.0
2005-10-20 10:34:00,115.468,115.468,115.439,115.44,333400005.0
2005-10-20 10:35:00,115.43,115.43,115.409,115.429,149700000.0
2005-10-20 10:36:00,115.427,115.436,115.427,115.435,165299998.0
2005-10-20 10:37:00,115.438,115.441,115.421,115.432,181700000.0
2005-10-20 10:38:00,115.443,115.485,115.443,115.482,223500001.0
2005-10-20 10:39:00,115.483,115.49,115.473,115.49,160999999.0
2005-10-20 10:40:00,115.482,115.482,115.471,115.471,447399995.0
2005-10-20 10:41:00,115.463,115.463,115.402,115.402,196000002.0
2005-10-20 10:42:00,115.407,115.409,115.385,115.389,130700001.0
2005-10-20 10:43:00,115.385,115.404,115.381,115.403,307099999.0
2005-10-20 10:44:00,115.414,115.421,115.411,115.412,277899997.0
2005-10-20 10:45:00,115.408,115.408,115.383,115.388,180299995.0
2005-10-20 10:46:00,115.393,115.41,115.388,115.41,233299999.0
2005-10-20 10:47:00,115.427,115.433,115.424,115.43,356600009.0
2005-10-20 10:48:00,115.424,115.434,115.424,115.43,233999999.0
2005-10-20 10:49:00,115.428,115.483,115.425,115.483,266600003.0
2005-10-20 10:50:00,115.491,115.494,115.474,115.494,280700004.0
2005-10-20 10:51:00,115.5,115.503,115.486,115.487,364700002.0
2005-10-20 10:52:00,115.467,115.467,115.437,115.437,222599993.0
2005-10-20 10:53:00,115.435,115.445,115.435,115.443,217000006.0
2005-10-20 10:54:00,115.441,115.451,115.427,115.427,179500003.0
2005-10-20 10:55:00,115.419,115.436,115.419,115.425,296000004.0
2005-10-20 10:56:00,115.43,115.442,115.42,115.42,233899998.0
2005-10-20 10:57:00,115.407,115.41,115.402,115.402,365100001.0
2005-10-20 10:58:00,115.402,115.403,115.395,115.398,262899999.0
2005-10-20 10:59:00,115.405,115.405,115.397,115.397,149999997.0
2005-10-20 11:00:00,115.396,115.397,115.372,115.395,240799998.0
2005-10-20 11:01:00,115.402,115.405,115.402,115.405,193300000.0
2005-10-20 11:02:00,115.407,115.423,115.404,115.423,407399999.0
2005-10-20 11:03:00,115.432,115.447,115.432,115.442,126099998.0
2005-10-20 11:04:00,115.445,115.445,115.435,115.44,253100001.0
2005-10-20 11:05:00,115.438,115.445,115.427,115.427,277800001.0
2005-10-20 11:06:00,115.437,115.451,115.435,115.45,185699999.0
2005-10-20 11:07:00,115.447,115.459,115.447,115.458,82900002.0
2005-10-20 11:08:00,115.46,115.465,115.457,115.465,220099999.0
2005-10-20 11:09:00,115.46,115.46,115.443,115.449,224999994.0
2005-10-20 11:10:00,115.454,115.464,115.447,115.464,333499999.0
2005-10-20 11:11:00,115.477,115.503,115.477,115.498,177599994.0
2005-10-20 11:12:00,115.495,115.503,115.482,115.487,314900004.0
2005-10-20 11:13:00,115.485,115.523,115.485,115.523,201100000.0
2005-10-20 11:14:00,115.528,115.546,115.527,115.534,317000004.0
2005-10-20 11:15:00,115.522,115.522,115.471,115.472,132500000.0
2005-10-20 11:16:00,115.456,115.47,115.45,115.47,224799995.0
2005-10-20 11:17:00,115.461,115.463,115.453,115.463,327299996.0
2005-10-20 11:18:00,115.467,115.474,115.462,115.474,263300004.0
2005-10-20 11:19:00,115.468,115.475,115.465,115.47,300500009.0
2005-10-20 11:20:00,115.479,115.505,115.478,115.504,201900004.0
2005-10-20 11:21:00,115.51,115.518,115.491,115.491,151699998.0
2005-10-20 11:22:00,115.486,115.486,115.464,115.464,204900001.0
2005-10-20 11:23:00,115.46,115.46,115.448,115.448,145899999.0
2005-10-20 11:24:00,115.443,115.468,115.443,115.464,108499998.0
2005-10-20 11:25:00,115.47,115.481,115.468,115.475,279199996.0
2005-10-20 11:26:00,115.475,115.475,115.459,115.459,216700006.0
2005-10-20 11:27:00,115.465,115.467,115.457,115.465,80400001.0
2005-10-20 11:28:00,115.462,115.479,115.457,115.472,180099999.0
2005-10-20 11:29:00,115.475,115.475,115.45,115.45,309399999.0
2005-10-20 11:30:00,115.449,115.453,115.438,115.438,374800006.0
2005-10-20 11:31:00,115.433,115.433,115.423,115.427,151499996.0
2005-10-20 11:32:00,115.421,115.421,115.387,115.392,138900000.0
2005-10-20 11:33:00,115.4,115.4,115.382,115.382,136599998.0
2005-10-20 11:34:00,115.367,115.367,115.353,115.36,315000000.0
2005-10-20 11:35:00,115.368,115.368,115.358,115.358,167699997.0
2005-10-20 11:36:00,115.355,115.373,115.355,115.373,196399999.0
2005-10-20 11:37:00,115.374,115.374,115.362,115.367,234399998.0
2005-10-20 11:38:00,115.371,115.395,115.371,115.395,156200003.0
2005-10-20 11:39:00,115.408,115.408,115.39,115.39,162699997.0
2005-10-20 11:40:00,115.366,115.368,115.362,115.368,152899996.0
2005-10-20 11:41:00,115.367,115.392,115.367,115.386,106299997.0
2005-10-20 11:42:00,115.387,115.393,115.383,115.393,228299995.0
2005-10-20 11:43:00,115.386,115.386,115.341,115.341,251600000.0
2005-10-20 11:44:00,115.343,115.345,115.33,115.33,448300004.0
2005-10-20 11:45:00,115.338,115.347,115.335,115.341,189099999.0
2005-10-20 11:46:00,115.335,115.335,115.328,115.335,152100000.0
2005-10-20 11:47:00,115.333,115.335,115.33,115.333,297500000.0
2005-10-20 11:48:00,115.34,115.387,115.339,115.387,137399999.0
2005-10-20 11:49:00,115.392,115.448,115.385,115.448,211499999.0
2005-10-20 11:50:00,115.463,115.469,115.442,115.454,278899999.0
2005-10-20 11:51:00,115.45,115.473,115.45,115.467,340000003.0
2005-10-20 11:52:00,115.47,115.48,115.46,115.468,155300002.0
2005-10-20 11:53:00,115.457,115.461,115.448,115.448,332100005.0
2005-10-20 11:54:00,115.441,115.441,115.417,115.417,238900002.0
2005-10-20 11:55:00,115.409,115.409,115.395,115.405,365100006.0
2005-10-20 11:56:00,115.406,115.435,115.405,115.435,259599997.0
2005-10-20 11:57:00,115.437,115.438,115.423,115.423,333899996.0
2005-10-20 11:58:00,115.423,115.423,115.416,115.418,159399997.0
2005-10-20 11:59:00,115.412,115.427,115.412,115.427,154800001.0
2005-10-20 12:00:00,115.427,115.427,115.412,115.412,324799997.0
2005-10-20 12:01:00,115.408,115.41,115.39,115.39,352499997.0
2005-10-20 12:02:00,115.393,115.415,115.393,115.415,299500003.0
2005-10-20 12:03:00,115.427,115.431,115.417,115.417,384000000.0
2005-10-20 12:04:00,115.415,115.419,115.408,115.408,315399999.0
2005-10-20 12:05:00,115.412,115.42,115.402,115.409,263299997.0
2005-10-20 12:06:00,115.397,115.4,115.389,115.39,245099997.0
2005-10-20 12:07:00,115.4,115.409,115.398,115.406,239100000.0
2005-10-20 12:08:00,115.398,115.399,115.395,115.398,219000000.0
2005-10-20 12:09:00,115.399,115.403,115.387,115.396,411499994.0
2005-10-20 12:10:00,115.401,115.406,115.395,115.406,150499999.0
2005-10-20 12:11:00,115.414,115.414,115.402,115.408,373400005.0
2005-10-20 12:12:00,115.42,115.425,115.411,115.425,184700001.0
2005-10-20 12:13:00,115.432,115.439,115.41,115.421,398700006.0
2005-10-20 12:14:00,115.418,115.433,115.418,115.427,386900000.0
2005-10-20 12:15:00,115.44,115.45,115.44,115.442,179300000.0
2005-10-20 12:16:00,115.445,115.475,115.445,115.452,311100001.0
2005-10-20 12:17:00,115.45,115.455,115.45,115.455,302799996.0
2005-10-20 12:18:00,115.454,115.461,115.454,115.461,66099999.0
2005-10-20 12:19:00,115.462,115.473,115.462,115.473,308700003.0
2005-10-20 12:20:00,115.469,115.469,115.455,115.455,141799997.0
2005-10-20 12:21:00,115.456,115.461,115.455,115.457,322400000.0
2005-10-20 12:22:00,115.449,115.449,115.428,115.43,204099995.0
2005-10-20 12:23:00,115.425,115.44,115.425,115.435,271699996.0
2005-10-20 12:24:00,115.445,115.453,115.445,115.447,109800000.0
2005-10-20 12:25:00,115.438,115.462,115.438,115.462,185200000.0
2005-10-20 12:26:00,115.469,115.491,115.469,115.491,231700003.0
2005-10-20 12:27:00,115.497,115.501,115.492,115.498,226900003.0
2005-10-20 12:28:00,115.507,115.537,115.507,115.533,164800001.0
2005-10-20 12:29:00,115.537,115.537,115.518,115.519,268399998.0
2005-10-20 12:30:00,115.522,115.524,115.499,115.504,271600002.0
2005-10-20 12:31:00,115.508,115.514,115.497,115.514,111700001.0
2005-10-20 12:32:00,115.513,115.513,115.501,115.502,164400003.0
2005-10-20 12:33:00,115.503,115.518,115.484,115.487,302000004.0
2005-10-20 12:34:00,115.507,115.51,115.486,115.486,319300000.0
2005-10-20 12:35:00,115.482,115.482,115.459,115.472,371699997.0
2005-10-20 12:36:00,115.475,115.49,115.475,115.49,219300004.0
2005-10-20 12:37:00,115.488,115.494,115.482,115.489,222600003.0
2005-10-20 12:38:00,115.489,115.491,115.483,115.483,111099998.0
2005-10-20 12:39:00,115.48,115.48,115.465,115.469,313599996.0
2005-10-20 12:40:00,115.475,115.475,115.472,115.472,35899999.0
2005-10-20 12:41:00,115.468,115.471,115.461,115.462,210000003.0
2005-10-20 12:42:00,115.463,115.463,115.441,115.453,189899996.0
2005-10-20 12:43:00,115.452,115.452,115.433,115.433,141999999.0
2005-10-20 12:44:00,115.436,115.439,115.422,115.422,319999998.0
2005-10-20 12:45:00,115.44,115.445,115.412,115.433,159099999.0
2005-10-20 12:46:00,115.429,115.429,115.393,115.4,440300005.0
2005-10-20 12:47:00,115.409,115.429,115.405,115.42,286499998.0
2005-10-20 12:48:00,115.42,115.425,115.417,115.425,370600002.0
2005-10-20 12:49:00,115.427,115.449,115.427,115.448,265200000.0
2005-10-20 12:50:00,115.449,115.465,115.449,115.457,178099998.0
2005-10-20 12:51:00,115.468,115.488,115.468,115.488,231100001.0
2005-10-20 12:52:00,115.498,115.504,115.488,115.492,223600000.0
2005-10-20 12:53:00,115.487,115.518,115.487,115.518,115000001.0
2005-10-20 12:54:00,115.526,115.529,115.526,115.529,5700000.0
2005-10-20 12:55:00,115.537,115.542,115.536,115.542,253899998.0
2005-10-20 12:56:00,115.54,115.55,115.528,115.544,195100003.0
2005-10-20 12:57:00,115.541,115.55,115.535,115.537,110000000.0
2005-10-20 12:58:00,115.536,115.547,115.529,115.532,342499998.0
2005-10-20 12:59:00,115.532,115.541,115.52,115.541,361200006.0
2005-10-20 13:00:00,115.541,115.541,115.525,115.525,125700001.0
2005-10-20 13:01:00,115.514,115.526,115.51,115.512,245899999.0
2005-10-20 13:02:00,115.515,115.515,115.51,115.51,119299995.0
2005-10-20 13:03:00,115.514,115.514,115.498,115.5,205400001.0
2005-10-20 13:04:00,115.488,115.503,115.488,115.499,159399998.0
2005-10-20 13:05:00,115.504,115.527,115.504,115.505,279299997.0
2005-10-20 13:06:00,115.514,115.52,115.482,115.52,234799996.0
2005-10-20 13:07:00,115.529,115.559,115.529,115.559,104200004.0
2005-10-20 13:08:00,115.567,115.567,115.556,115.563,208100004.0
2005-10-20 13:09:00,115.561,115.561,115.551,115.551,81599998.0
2005-10-20 13:10:00,115.557,115.572,115.556,115.572,173099996.0
2005-10-20 13:11:00,115.573,115.58,115.566,115.574,182300004.0
2005-10-20 13:12:00,115.573,115.583,115.565,115.565,120800003.0
2005-10-20 13:13:00,115.568,115.572,115.563,115.563,157399998.0
2005-10-20 13:14:00,115.569,115.58,115.562,115.562,145299999.0
2005-10-20 13:15:00,115.56,115.565,115.556,115.557,228399997.0
2005-10-20 13:16:00,115.55,115.559,115.55,115.551,205300003.0
2005-10-20 13:17:00,115.55,115.562,115.55,115.558,367700006.0
2005-10-20 13:18:00,115.561,115.562,115.546,115.562,215799997.0
2005-10-20 13:19:00,115.56,115.565,115.555,115.558,249700001.0
2005-10-20 13:20:00,115.56,115.565,115.552,115.552,143300000.0
2005-10-20 13:21:00,115.557,115.557,115.55,115.555,167800002.0
2005-10-20 13:22:00,115.55,115.55,115.536,115.55,286199993.0
2005-10-20 13:23:00,115.552,115.561,115.547,115.555,313000002.0
2005-10-20 13:24:00,115.555,115.562,115.554,115.558,163599999.0
2005-10-20 13:25:00,115.562,115.562,115.55,115.557,253300002.0
2005-10-20 13:26:00,115.548,115.577,115.543,115.576,296000005.0
2005-10-20 13:27:00,115.553,115.567,115.545,115.545,161099998.0
2005-10-20 13:28:00,115.541,115.553,115.541,115.553,97900002.0
2005-10-20 13:29:00,115.555,115.558,115.55,115.555,243399998.0
2005-10-20 13:30:00,115.559,115.564,115.557,115.557,355399998.0
2005-10-20 13:31:00,115.558,115.56,115.553,115.56,231700000.0
2005-10-20 13:32:00,115.565,115.565,115.557,115.558,319199997.0
2005-10-20 13:33:00,115.562,115.562,115.542,115.553,445100004.0
2005-10-20 13:34:00,115.552,115.573,115.552,115.573,180300003.0
2005-10-20 13:35:00,115.569,115.569,115.552,115.552,216000004.0
2005-10-20 13:36:00,115.548,115.564,115.548,115.564,312000002.0
2005-10-20 13:37:00,115.575,115.575,115.562,115.567,353099999.0
2005-10-20 13:38:00,115.562,115.573,115.56,115.567,206700004.0
2005-10-20 13:39:00,115.575,115.575,115.57,115.57,105799999.0
2005-10-20 13:40:00,115.574,115.574,115.56,115.567,336800001.0
2005-10-20 13:41:00,115.56,115.565,115.555,115.56,190899999.0
2005-10-20 13:42:00,115.564,115.564,115.553,115.557,153900002.0
2005-10-20 13:43:00,115.555,115.555,115.547,115.555,161100000.0
2005-10-20 13:44:00,115.555,115.555,115.55,115.55,266499999.0
2005-10-20 13:45:00,115.55,115.555,115.547,115.55,258300005.0
2005-10-20 13:46:00,115.546,115.557,115.541,115.555,291699994.0
2005-10-20 13:47:00,115.567,115.567,115.548,115.56,140500001.0
2005-10-20 13:48:00,115.575,115.593,115.575,115.58,101199999.0
2005-10-20 13:49:00,115.57,115.575,115.565,115.57,281799994.0
2005-10-20 13:50:00,115.584,115.608,115.574,115.604,265700001.0
2005-10-20 13:51:00,115.61,115.619,115.609,115.61,228400000.0
2005-10-20 13:52:00,115.597,115.603,115.595,115.599,247200003.0
2005-10-20 13:53:00,115.599,115.611,115.596,115.596,224300004.0
2005-10-20 13:54:00,115.601,115.612,115.599,115.612,135300000.0
2005-10-20 13:55:00,115.608,115.624,115.598,115.621,239100001.0
2005-10-20 13:56:00,115.617,115.654,115.612,115.612,309599997.0
2005-10-20 13:57:00,115.605,115.605,115.6,115.6,401500001.0
2005-10-20 13:58:00,115.596,115.596,115.579,115.579,189099997.0
2005-10-20 13:59:00,115.578,115.585,115.568,115.568,185300002.0
2005-10-20 14:00:00,115.57,115.573,115.566,115.568,406699993.0
2005-10-20 14:01:00,115.573,115.595,115.565,115.565,272300006.0
2005-10-20 14:02:00,115.565,115.581,115.565,115.578,196499999.0
2005-10-20 14:03:00,115.579,115.582,115.564,115.564,214900003.0
2005-10-20 14:04:00,115.567,115.569,115.553,115.553,164299997.0
2005-10-20 14:05:00,115.553,115.56,115.549,115.556,123900002.0
2005-10-20 14:06:00,115.567,115.573,115.565,115.573,158400003.0
2005-10-20 14:07:00,115.568,115.583,115.56,115.573,230000001.0
2005-10-20 14:08:00,115.57,115.575,115.564,115.574,290799995.0
2005-10-20 14:09:00,115.572,115.598,115.572,115.595,267700005.0
2005-10-20 14:10:00,115.575,115.575,115.57,115.57,130299998.0
2005-10-20 14:11:00,115.57,115.573,115.57,115.57,261200001.0
2005-10-20 14:12:00,115.565,115.572,115.565,115.567,114999998.0
2005-10-20 14:13:00,115.57,115.602,115.57,115.602,219700005.0
2005-10-20 14:14:00,115.613,115.613,115.592,115.592,315100001.0
2005-10-20 14:15:00,115.593,115.593,115.58,115.58,462700002.0
2005-10-20 14:16:00,115.575,115.588,115.575,115.578,230699996.0
2005-10-20 14:17:00,115.568,115.568,115.55,115.55,345100002.0
2005-10-20 14:18:00,115.542,115.55,115.536,115.538,370299995.0
2005-10-20 14:19:00,115.538,115.538,115.512,115.512,67000001.0
2005-10-20 14:20:00,115.507,115.527,115.507,115.527,226099998.0
2005-10-20 14:21:00,115.532,115.548,115.532,115.548,103800003.0
2005-10-20 14:22:00,115.555,115.555,115.543,115.554,176499997.0
2005-10-20 14:23:00,115.561,115.561,115.544,115.553,204500006.0
2005-10-20 14:24:00,115.552,115.552,115.538,115.542,423699998.0
2005-10-20 14:25:00,115.547,115.548,115.528,115.528,289599998.0
2005-10-20 14:26:00,115.533,115.54,115.518,115.518,189399997.0
2005-10-20 14:27:00,115.51,115.51,115.501,115.504,256300000.0
2005-10-20 14:28:00,115.525,115.525,115.492,115.503,156300000.0
2005-10-20 14:29:00,115.51,115.511,115.5,115.511,163099999.0
2005-10-20 14:30:00,115.512,115.514,115.494,115.505,165500001.0
2005-10-20 14:31:00,115.512,115.53,115.512,115.525,226900002.0
2005-10-20 14:32:00,115.523,115.525,115.508,115.508,210500001.0
2005-10-20 14:33:00,115.49,115.49,115.487,115.49,229400003.0
2005-10-20 14:34:00,115.5,115.529,115.5,115.529,194400004.0
2005-10-20 14:35:00,115.535,115.553,115.535,115.535,219400004.0
2005-10-20 14:36:00,115.53,115.534,115.519,115.524,178799996.0
2005-10-20 14:37:00,115.53,115.539,115.53,115.537,110500002.0
2005-10-20 14:38:00,115.532,115.548,115.532,115.548,149799997.0
2005-10-20 14:39:00,115.555,115.567,115.555,115.558,234300001.0
2005-10-20 14:40:00,115.556,115.558,115.549,115.551,80200000.0
2005-10-20 14:41:00,115.55,115.553,115.548,115.548,205699999.0
2005-10-20 14:42:00,115.544,115.576,115.544,115.568,282000005.0
2005-10-20 14:43:00,115.563,115.563,115.553,115.558,389799998.0
2005-10-20 14:44:00,115.562,115.569,115.557,115.569,144300003.0
2005-10-20 14:45:00,115.569,115.569,115.563,115.563,115499997.0
2005-10-20 14:46:00,115.558,115.558,115.551,115.553,162900001.0
2005-10-20 14:47:00,115.548,115.563,115.548,115.553,245600005.0
2005-10-20 14:48:00,115.542,115.542,115.507,115.515,87800000.0
2005-10-20 14:49:00,115.51,115.51,115.5,115.507,143900002.0
2005-10-20 14:50:00,115.498,115.502,115.492,115.496,338000003.0
2005-10-20 14:51:00,115.497,115.507,115.491,115.507,214599998.0
2005-10-20 14:52:00,115.518,115.525,115.512,115.515,68600002.0
2005-10-20 14:53:00,115.509,115.512,115.501,115.501,226199999.0
2005-10-20 14:54:00,115.497,115.497,115.486,115.489,143999999.0
2005-10-20 14:55:00,115.488,115.492,115.48,115.489,173799995.0
2005-10-20 14:56:00,115.498,115.5,115.487,115.487,152700003.0
2005-10-20 14:57:00,115.487,115.493,115.481,115.493,156399998.0
2005-10-20 14:58:00,115.488,115.488,115.454,115.454,78900001.0
2005-10-20 14:59:00,115.463,115.463,115.462,115.462,51099998.0
2005-10-20 15:00:00,115.46,115.46,115.433,115.436,183099995.0
2005-10-20 15:01:00,115.449,115.467,115.449,115.467,222500002.0
2005-10-20 15:02:00,115.467,115.467,115.453,115.453,127499997.0
2005-10-20 15:03:00,115.454,115.47,115.454,115.464,277299994.0
2005-10-20 15:04:00,115.464,115.468,115.456,115.468,229500005.0
2005-10-20 15:05:00,115.463,115.463,115.428,115.434,154599999.0
2005-10-20 15:06:00,115.408,115.408,115.367,115.374,242700004.0
2005-10-20 15:07:00,115.367,115.419,115.367,115.419,302300002.0
2005-10-20 15:08:00,115.417,115.417,115.407,115.407,237400003.0
2005-10-20 15:09:00,115.41,115.417,115.41,115.417,149900003.0
2005-10-20 15:10:00,115.423,115.446,115.423,115.446,241199997.0
2005-10-20 15:11:00,115.443,115.453,115.435,115.437,567999996.0
2005-10-20 15:12:00,115.447,115.45,115.443,115.443,195100002.0
2005-10-20 15:13:00,115.452,115.473,115.452,115.466,250600002.0
2005-10-20 15:14:00,115.47,115.48,115.467,115.469,207799998.0
2005-10-20 15:15:00,115.451,115.451,115.437,115.437,220200001.0
2005-10-20 15:16:00,115.433,115.433,115.407,115.407,250600006.0
2005-10-20 15:17:00,115.4,115.4,115.384,115.4,217699999.0
2005-10-20 15:18:00,115.415,115.439,115.415,115.436,355899994.0
2005-10-20 15:19:00,115.439,115.451,115.439,115.44,367599999.0
2005-10-20 15:20:00,115.444,115.449,115.413,115.419,393200002.0
2005-10-20 15:21:00,115.419,115.431,115.418,115.423,160300001.0
2005-10-20 15:22:00,115.428,115.437,115.428,115.437,235400005.0
2005-10-20 15:23:00,115.437,115.439,115.422,115.422,352299998.0
2005-10-20 15:24:00,115.424,115.428,115.415,115.42,394200006.0
2005-10-20 15:25:00,115.42,115.424,115.416,115.418,266600000.0
2005-10-20 15:26:00,115.408,115.408,115.385,115.403,132600003.0
2005-10-20 15:27:00,115.402,115.403,115.392,115.403,254100000.0
2005-10-20 15:28:00,115.398,115.398,115.378,115.384,132800003.0
2005-10-20 15:29:00,115.379,115.381,115.372,115.372,101600001.0
2005-10-20 15:30:00,115.373,115.389,115.368,115.386,320799999.0
2005-10-20 15:31:00,115.399,115.422,115.399,115.422,174599999.0
2005-10-20 15:32:00,115.418,115.425,115.409,115.409,172000002.0
2005-10-20 15:33:00,115.403,115.409,115.399,115.407,189099998.0
2005-10-20 15:34:00,115.398,115.401,115.393,115.401,208899997.0
2005-10-20 15:35:00,115.407,115.412,115.407,115.411,88599998.0
2005-10-20 15:36:00,115.415,115.417,115.407,115.417,244300001.0
2005-10-20 15:37:00,115.412,115.412,115.399,115.4,320600003.0
2005-10-20 15:38:00,115.362,115.405,115.351,115.405,156799997.0
2005-10-20 15:39:00,115.408,115.427,115.408,115.427,231099996.0
2005-10-20 15:40:00,115.431,115.443,115.424,115.443,203999997.0
2005-10-20 15:41:00,115.443,115.446,115.434,115.44,280100004.0
2005-10-20 15:42:00,115.441,115.457,115.441,115.448,325600001.0
2005-10-20 15:43:00,115.452,115.452,115.443,115.447,232900005.0
2005-10-20 15:44:00,115.435,115.435,115.422,115.422,234500002.0
2005-10-20 15:45:00,115.427,115.441,115.423,115.441,120000000.0
2005-10-20 15:46:00,115.443,115.452,115.43,115.449,244500003.0
2005-10-20 15:47:00,115.452,115.457,115.444,115.444,199200001.0
2005-10-20 15:48:00,115.448,115.448,115.423,115.423,391500003.0
2005-10-20 15:49:00,115.423,115.436,115.423,115.435,261600000.0
2005-10-20 15:50:00,115.435,115.441,115.425,115.441,338300003.0
2005-10-20 15:51:00,115.431,115.431,115.416,115.431,224100003.0
2005-10-20 15:52:00,115.436,115.443,115.436,115.443,229599994.0
2005-10-20 15:53:00,115.447,115.449,115.432,115.433,165500003.0
2005-10-20 15:54:00,115.433,115.433,115.404,115.404,231900002.0
2005-10-20 15:55:00,115.405,115.405,115.388,115.397,150899999.0
2005-10-20 15:56:00,115.398,115.407,115.394,115.401,178100000.0
2005-10-20 15:57:00,115.387,115.397,115.387,115.393,171599998.0
2005-10-20 15:58:00,115.387,115.403,115.384,115.403,121299996.0
2005-10-20 15:59:00,115.413,115.413,115.394,115.399,152299999.0
2005-10-20 16:00:00,115.412,115.424,115.402,115.419,199800002.0
2005-10-20 16:01:00,115.425,115.427,115.412,115.412,117400003.0
2005-10-20 16:02:00,115.412,115.423,115.412,115.416,185500003.0
2005-10-20 16:03:00,115.432,115.476,115.431,115.476,263699994.0
2005-10-20 16:04:00,115.46,115.476,115.456,115.465,203799995.0
2005-10-20 16:05:00,115.469,115.477,115.45,115.45,312400000.0
2005-10-20 16:06:00,115.447,115.471,115.447,115.471,98799999.0
2005-10-20 16:07:00,115.467,115.479,115.467,115.475,160700002.0
2005-10-20 16:08:00,115.459,115.472,115.454,115.466,257100001.0
2005-10-20 16:09:00,115.468,115.47,115.466,115.466,144299998.0
2005-10-20 16:10:00,115.493,115.521,115.493,115.508,163999998.0
2005-10-20 16:11:00,115.517,115.53,115.517,115.53,139400002.0
2005-10-20 16:12:00,115.525,115.525,115.499,115.499,260799999.0
2005-10-20 16:13:00,115.498,115.498,115.462,115.47,265600001.0
2005-10-20 16:14:00,115.47,115.47,115.43,115.43,171400002.0
2005-10-20 16:15:00,115.425,115.431,115.425,115.429,216500001.0
2005-10-20 16:16:00,115.425,115.442,115.425,115.442,341600005.0
2005-10-20 16:17:00,115.442,115.442,115.42,115.42,181300001.0
2005-10-20 16:18:00,115.425,115.43,115.392,115.392,133300000.0
2005-10-20 16:19:00,115.385,115.387,115.372,115.385,128100003.0
2005-10-20 16:20:00,115.391,115.391,115.372,115.372,265200002.0
2005-10-20 16:21:00,115.379,115.409,115.379,115.409,371699996.0
2005-10-20 16:22:00,115.422,115.436,115.422,115.435,196900000.0
2005-10-20 16:23:00,115.429,115.435,115.426,115.435,186400003.0
2005-10-20 16:24:00,115.429,115.448,115.429,115.441,139399999.0
2005-10-20 16:25:00,115.45,115.46,115.449,115.456,264899999.0
2005-10-20 16:26:00,115.448,115.454,115.447,115.447,369699997.0
2005-10-20 16:27:00,115.438,115.438,115.434,115.434,54699999.0
2005-10-20 16:28:00,115.43,115.43,115.416,115.417,321599999.0
2005-10-20 16:29:00,115.426,115.44,115.42,115.43,172499999.0
2005-10-20 16:30:00,115.43,115.431,115.412,115.412,169799998.0
2005-10-20 16:31:00,115.415,115.422,115.399,115.399,142099998.0
2005-10-20 16:32:00,115.388,115.407,115.381,115.381,342700003.0
2005-10-20 16:33:00,115.366,115.395,115.366,115.395,179600002.0
2005-10-20 16:34:00,115.402,115.411,115.399,115.403,204700005.0
2005-10-20 16:35:00,115.414,115.418,115.393,115.393,352099998.0
2005-10-20 16:36:00,115.396,115.412,115.395,115.407,268500001.0
2005-10-20 16:37:00,115.408,115.412,115.404,115.404,242400001.0
2005-10-20 16:38:00,115.408,115.41,115.404,115.407,211000000.0
2005-10-20 16:39:00,115.405,115.425,115.389,115.425,222000001.0
2005-10-20 16:40:00,115.419,115.422,115.412,115.412,141499999.0
2005-10-20 16:41:00,115.417,115.431,115.411,115.426,218000000.0
2005-10-20 16:42:00,115.425,115.43,115.414,115.414,354600002.0
2005-10-20 16:43:00,115.407,115.411,115.395,115.395,169000003.0
2005-10-20 16:44:00,115.389,115.407,115.389,115.399,341699996.0
2005-10-20 16:45:00,115.407,115.413,115.398,115.403,266800005.0
2005-10-20 16:46:00,115.4,115.405,115.397,115.405,242600003.0
2005-10-20 16:47:00,115.405,115.405,115.395,115.405,283300008.0
2005-10-20 16:48:00,115.405,115.405,115.397,115.405,103499999.0
2005-10-20 16:49:00,115.402,115.421,115.402,115.414,293900003.0
2005-10-20 16:50:00,115.418,115.43,115.418,115.424,127199997.0
2005-10-20 16:51:00,115.437,115.453,115.434,115.453,401800009.0
2005-10-20 16:52:00,115.453,115.462,115.453,115.462,47400002.0
2005-10-20 16:53:00,115.46,115.46,115.457,115.457,97799996.0
2005-10-20 16:54:00,115.466,115.475,115.462,115.475,157100000.0
2005-10-20 16:55:00,115.467,115.473,115.455,115.459,203700004.0
2005-10-20 16:56:00,115.458,115.46,115.439,115.439,226600003.0
2005-10-20 16:57:00,115.446,115.451,115.446,115.447,211500000.0
2005-10-20 16:58:00,115.445,115.449,115.43,115.43,189799996.0
2005-10-20 16:59:00,115.435,115.452,115.435,115.452,217599996.0
2005-10-20 17:00:00,115.457,115.473,115.456,115.473,178000003.0
2005-10-20 17:01:00,115.475,115.475,115.465,115.468,506900006.0
2005-10-20 17:02:00,115.48,115.49,115.48,115.487,160200001.0
2005-10-20 17:03:00,115.477,115.517,115.477,115.51,326300000.0
2005-10-20 17:04:00,115.512,115.512,115.482,115.482,287300000.0
2005-10-20 17:05:00,115.482,115.49,115.477,115.477,59900000.0
2005-10-20 17:06:00,115.486,115.54,115.486,115.54,293400004.0
2005-10-20 17:07:00,115.562,115.587,115.555,115.587,361100001.0
2005-10-20 17:08:00,115.603,115.611,115.601,115.606,236900002.0
2005-10-20 17:09:00,115.621,115.638,115.613,115.613,244700006.0
2005-10-20 17:10:00,115.606,115.606,115.557,115.557,276000003.0
2005-10-20 17:11:00,115.548,115.552,115.543,115.543,121999997.0
2005-10-20 17:12:00,115.53,115.54,115.516,115.516,170300005.0
2005-10-20 17:13:00,115.511,115.511,115.498,115.506,293599996.0
2005-10-20 17:14:00,115.507,115.526,115.507,115.526,220899997.0
2005-10-20 17:15:00,115.523,115.542,115.516,115.53,320099995.0
2005-10-20 17:16:00,115.521,115.532,115.521,115.532,157400002.0
2005-10-20 17:17:00,115.532,115.532,115.52,115.524,104099999.0
2005-10-20 17:18:00,115.507,115.507,115.495,115.504,217700000.0
2005-10-20 17:19:00,115.497,115.503,115.489,115.493,321399997.0
2005-10-20 17:20:00,115.498,115.505,115.493,115.493,199699999.0
2005-10-20 17:21:00,115.493,115.507,115.485,115.485,266099997.0
2005-10-20 17:22:00,115.477,115.48,115.468,115.48,214199998.0
2005-10-20 17:23:00,115.485,115.505,115.485,115.492,198099997.0
2005-10-20 17:24:00,115.49,115.49,115.462,115.462,392499996.0
2005-10-20 17:25:00,115.461,115.48,115.455,115.48,113399998.0
2005-10-20 17:26:00,115.473,115.486,115.465,115.478,373100004.0
2005-10-20 17:27:00,115.49,115.5,115.49,115.491,153799998.0
2005-10-20 17:28:00,115.5,115.503,115.492,115.503,330799998.0
2005-10-20 17:29:00,115.497,115.512,115.497,115.512,231200001.0
2005-10-20 17:30:00,115.51,115.519,115.506,115.515,257600006.0
2005-10-20 17:31:00,115.504,115.508,115.496,115.499,272800008.0
2005-10-20 17:32:00,115.498,115.502,115.497,115.499,140499997.0
2005-10-20 17:33:00,115.492,115.502,115.492,115.496,291300001.0
2005-10-20 17:34:00,115.492,115.492,115.475,115.491,210499999.0
2005-10-20 17:35:00,115.504,115.536,115.504,115.528,248399999.0
2005-10-20 17:36:00,115.535,115.57,115.535,115.57,152600001.0
2005-10-20 17:37:00,115.572,115.572,115.565,115.565,130200004.0
2005-10-20 17:38:00,115.562,115.562,115.547,115.547,259199999.0
2005-10-20 17:39:00,115.536,115.539,115.536,115.539,63600001.0
2005-10-20 17:40:00,115.521,115.521,115.483,115.483,117999997.0
2005-10-20 17:41:00,115.47,115.473,115.452,115.452,355500003.0
2005-10-20 17:42:00,115.449,115.456,115.449,115.456,71700000.0
2005-10-20 17:43:00,115.475,115.511,115.475,115.502,200500001.0
2005-10-20 17:44:00,115.517,115.531,115.514,115.526,244600001.0
2005-10-20 17:45:00,115.518,115.518,115.499,115.5,318199997.0
2005-10-20 17:46:00,115.503,115.505,115.5,115.505,204400007.0
2005-10-20 17:47:00,115.492,115.498,115.485,115.485,253799997.0
2005-10-20 17:48:00,115.48,115.48,115.477,115.48,190900002.0
2005-10-20 17:49:00,115.479,115.485,115.474,115.475,237200004.0
2005-10-20 17:50:00,115.475,115.475,115.427,115.427,427700008.0
2005-10-20 17:51:00,115.42,115.436,115.419,115.419,417100002.0
2005-10-20 17:52:00,115.423,115.425,115.417,115.417,336000000.0
2005-10-20 17:53:00,115.422,115.422,115.405,115.405,278800002.0
2005-10-20 17:54:00,115.415,115.452,115.415,115.452,224700002.0
2005-10-20 17:55:00,115.441,115.441,115.421,115.423,145499998.0
2005-10-20 17:56:00,115.428,115.443,115.428,115.443,120699998.0
2005-10-20 17:57:00,115.441,115.453,115.437,115.453,260699996.0
2005-10-20 17:58:00,115.458,115.458,115.449,115.455,254599993.0
2005-10-20 17:59:00,115.451,115.452,115.429,115.452,244299994.0
2005-10-20 18:00:00,115.449,115.487,115.449,115.487,242299999.0
2005-10-20 18:01:00,115.49,115.518,115.474,115.518,1728799991.0
2005-10-20 18:02:00,115.51,115.53,115.5,115.52,1845900000.0
2005-10-20 18:03:00,115.52,115.52,115.49,115.51,1845900000.0
2005-10-20 18:04:00,115.5,115.54,115.49,115.53,1845900000.0
2005-10-20 18:05:00,115.53,115.55,115.52,115.52,1845900000.0
2005-10-20 18:06:00,115.53,115.55,115.52,115.52,1845900000.0
2005-10-20 18:07:00,115.52,115.52,115.51,115.51,1845900000.0
2005-10-20 18:08:00,115.5,115.5,115.5,115.5,1845900000.0
2005-10-20 18:09:00,115.51,115.51,115.5,115.51,1845900000.0
2005-10-20 18:10:00,115.5,115.51,115.49,115.49,1845900000.0
2005-10-20 18:11:00,115.485,115.485,115.477,115.485,1845900000.0
2005-10-20 18:12:00,115.48,115.487,115.474,115.485,1650400000.0
2005-10-20 18:13:00,115.5,115.5,115.49,115.49,1573200006.0
2005-10-20 18:14:00,115.5,115.51,115.5,115.5,1573200006.0
2005-10-20 18:15:00,115.51,115.51,115.5,115.51,1573200006.0
2005-10-20 18:16:00,115.52,115.53,115.52,115.52,1573200006.0
2005-10-20 18:17:00,115.505,115.514,115.495,115.5,1573200006.0
2005-10-20 18:18:00,115.495,115.495,115.485,115.49,2132200005.0
2005-10-20 18:20:00,115.49,115.49,115.49,115.49,1862300008.0
2005-10-20 18:21:00,115.5,115.5,115.5,115.5,1862300008.0
2005-10-20 18:22:00,115.49,115.49,115.47,115.49,1862300008.0
2005-10-20 18:23:00,115.49,115.5,115.49,115.49,1862300008.0
2005-10-20 18:24:00,115.5,115.5,115.49,115.5,1862300008.0
2005-10-20 18:25:00,115.49,115.5,115.49,115.5,1862300008.0
2005-10-20 18:26:00,115.49,115.5,115.49,115.49,1862300008.0
2005-10-20 18:27:00,115.496,115.503,115.49,115.503,1862300008.0
2005-10-20 18:28:00,115.52,115.52,115.51,115.51,1799800001.0
2005-10-20 18:29:00,115.52,115.52,115.51,115.51,1799800001.0
2005-10-20 18:30:00,115.509,115.512,115.501,115.502,1799800001.0
2005-10-20 18:31:00,115.51,115.523,115.487,115.499,2113699998.0
2005-10-20 18:32:00,115.5,115.51,115.5,115.5,1748799997.0
2005-10-20 18:33:00,115.51,115.51,115.5,115.51,1748799997.0
2005-10-20 18:34:00,115.5,115.51,115.5,115.51,1748799997.0
2005-10-20 18:35:00,115.5,115.51,115.5,115.51,1748799997.0
2005-10-20 18:36:00,115.5,115.5,115.48,115.493,1748799997.0
2005-10-20 18:37:00,115.502,115.516,115.496,115.506,1279299998.0
2005-10-20 18:38:00,115.5,115.507,115.475,115.496,1165399992.0
2005-10-20 18:39:00,115.502,115.503,115.489,115.497,566700003.0
2005-10-20 18:40:00,115.499,115.511,115.495,115.499,1652799996.0
2005-10-20 18:41:00,115.495,115.497,115.483,115.488,1561100014.0
2005-10-20 18:42:00,115.485,115.497,115.482,115.495,1972799992.0
2005-10-20 18:43:00,115.498,115.503,115.498,115.503,845000005.0
2005-10-20 18:44:00,115.505,115.521,115.505,115.508,839500005.0
2005-10-20 18:45:00,115.502,115.523,115.502,115.509,1876800001.0
2005-10-20 18:46:00,115.509,115.519,115.506,115.509,1682600001.0
2005-10-20 18:47:00,115.508,115.531,115.508,115.531,517499996.0
2005-10-20 18:48:00,115.531,115.531,115.513,115.513,780299997.0
2005-10-20 18:49:00,115.507,115.529,115.506,115.52,1237600003.0
2005-10-20 18:50:00,115.528,115.554,115.528,115.552,2040100010.0
2005-10-20 18:51:00,115.558,115.57,115.554,115.57,1704200002.0
2005-10-20 18:52:00,115.58,115.584,115.555,115.555,1594000005.0
2005-10-20 18:53:00,115.55,115.55,115.531,115.531,1553900005.0
2005-10-20 18:54:00,115.532,115.55,115.53,115.55,2005299981.0
2005-10-20 18:55:00,115.551,115.567,115.551,115.559,1920500000.0
2005-10-20 18:56:00,115.563,115.567,115.552,115.565,311599995.0
2005-10-20 18:57:00,115.565,115.568,115.556,115.556,761000003.0
2005-10-20 18:58:00,115.555,115.572,115.54,115.55,1435700006.0
2005-10-20 18:59:00,115.547,115.557,115.545,115.553,1660700002.0
2005-10-20 19:00:00,115.541,115.541,115.528,115.534,680499997.0
2005-10-20 19:01:00,115.538,115.538,115.509,115.523,694400002.0
2005-10-20 19:02:00,115.52,115.522,115.507,115.52,659600001.0
2005-10-20 19:03:00,115.516,115.528,115.516,115.519,1584800001.0
2005-10-20 19:04:00,115.519,115.553,115.519,115.553,953000002.0
2005-10-20 19:05:00,115.551,115.561,115.551,115.556,478200003.0
2005-10-20 19:06:00,115.552,115.558,115.543,115.55,1164199995.0
2005-10-20 19:07:00,115.57,115.57,115.55,115.55,1690599993.0
2005-10-20 19:08:00,115.545,115.565,115.545,115.565,1690599993.0
2005-10-20 19:09:00,115.571,115.591,115.571,115.581,389399993.0
2005-10-20 19:10:00,115.585,115.59,115.577,115.59,716999998.0
2005-10-20 19:11:00,115.588,115.607,115.586,115.607,759100003.0
2005-10-20 19:12:00,115.6,115.61,115.596,115.602,980999993.0
2005-10-20 19:13:00,115.599,115.6,115.591,115.595,628099999.0
2005-10-20 19:14:00,115.596,115.604,115.587,115.589,762300007.0
2005-10-20 19:15:00,115.59,115.6,115.583,115.583,1913800007.0
2005-10-20 19:16:00,115.586,115.602,115.582,115.588,1012800003.0
2005-10-20 19:17:00,115.588,115.595,115.585,115.593,1041499995.0
2005-10-20 19:18:00,115.588,115.591,115.583,115.583,1015700009.0
2005-10-20 19:19:00,115.574,115.598,115.567,115.58,1583400016.0
2005-10-20 19:20:00,115.58,115.585,115.575,115.58,894499994.0
2005-10-20 19:21:00,115.582,115.595,115.578,115.587,1168800008.0
2005-10-20 19:22:00,115.586,115.607,115.586,115.587,1026799993.0
2005-10-20 19:23:00,115.58,115.58,115.58,115.58,1272200009.0
2005-10-20 19:24:00,115.575,115.578,115.567,115.568,1272200009.0
2005-10-20 19:25:00,115.567,115.585,115.559,115.578,1536599990.0
2005-10-20 19:26:00,115.59,115.59,115.59,115.59,1909100002.0
2005-10-20 19:27:00,115.572,115.591,115.569,115.576,1909100002.0
2005-10-20 19:28:00,115.567,115.576,115.565,115.572,1178199999.0
2005-10-20 19:29:00,115.579,115.601,115.579,115.595,599700002.0
2005-10-20 19:30:00,115.57,115.571,115.557,115.565,705499995.0
2005-10-20 19:31:00,115.565,115.571,115.55,115.55,1701499986.0
2005-10-20 19:32:00,115.542,115.559,115.537,115.555,1668400005.0
2005-10-20 19:33:00,115.558,115.59,115.546,115.557,1119899995.0
2005-10-20 19:34:00,115.554,115.563,115.544,115.555,1142299998.0
2005-10-20 19:35:00,115.553,115.553,115.543,115.547,1162699993.0
2005-10-20 19:36:00,115.527,115.547,115.527,115.545,557500004.0
2005-10-20 19:37:00,115.537,115.551,115.533,115.543,261999998.0
2005-10-20 19:38:00,115.541,115.542,115.533,115.538,1038099996.0
2005-10-20 19:39:00,115.54,115.547,115.537,115.545,1237800002.0
2005-10-20 19:40:00,115.536,115.544,115.533,115.542,1147000004.0
2005-10-20 19:41:00,115.539,115.549,115.533,115.545,1358900020.0
2005-10-20 19:42:00,115.544,115.551,115.536,115.548,866300011.0
2005-10-20 19:43:00,115.542,115.542,115.53,115.531,631900010.0
2005-10-20 19:44:00,115.526,115.528,115.502,115.508,1174400005.0
2005-10-20 19:45:00,115.533,115.539,115.49,115.539,912199995.0
2005-10-20 19:46:00,115.525,115.525,115.517,115.52,1048599999.0
2005-10-20 19:47:00,115.519,115.531,115.511,115.525,438299994.0
2005-10-20 19:48:00,115.527,115.533,115.513,115.513,1641999999.0
2005-10-20 19:49:00,115.503,115.513,115.503,115.505,512700003.0
2005-10-20 19:50:00,115.503,115.51,115.49,115.51,887700012.0
2005-10-20 19:51:00,115.487,115.511,115.477,115.511,927900003.0
2005-10-20 19:52:00,115.514,115.514,115.504,115.51,961000005.0
2005-10-20 19:53:00,115.517,115.537,115.498,115.515,995300003.0
2005-10-20 19:54:00,115.519,115.541,115.519,115.524,1383099995.0
2005-10-20 19:55:00,115.521,115.532,115.521,115.527,634899996.0
2005-10-20 19:56:00,115.528,115.543,115.526,115.543,695300010.0
2005-10-20 19:57:00,115.544,115.55,115.532,115.532,873299997.0
2005-10-20 19:58:00,115.509,115.547,115.509,115.54,1321600000.0
2005-10-20 19:59:00,115.548,115.561,115.548,115.554,741300006.0
2005-10-20 20:00:00,115.554,115.554,115.54,115.54,300400001.0
2005-10-20 20:01:00,115.541,115.553,115.539,115.553,653700003.0
2005-10-20 20:02:00,115.546,115.546,115.528,115.545,1075900000.0
2005-10-20 20:03:00,115.518,115.549,115.512,115.533,667800003.0
2005-10-20 20:04:00,115.542,115.543,115.525,115.543,734900001.0
2005-10-20 20:05:00,115.538,115.542,115.519,115.52,1050400005.0
2005-10-20 20:06:00,115.49,115.51,115.481,115.51,1848000000.0
2005-10-20 20:07:00,115.506,115.521,115.488,115.521,890200013.0
2005-10-20 20:08:00,115.52,115.533,115.515,115.533,887499997.0
2005-10-20 20:09:00,115.519,115.525,115.503,115.525,1124399998.0
2005-10-20 20:10:00,115.535,115.54,115.522,115.528,869600004.0
2005-10-20 20:11:00,115.528,115.535,115.523,115.527,1571599986.0
2005-10-20 20:12:00,115.54,115.55,115.54,115.54,957600004.0
2005-10-20 20:13:00,115.528,115.535,115.521,115.522,957600004.0
2005-10-20 20:14:00,115.536,115.536,115.521,115.526,1171099996.0
2005-10-20 20:15:00,115.524,115.524,115.498,115.517,1269300002.0
2005-10-20 20:16:00,115.52,115.53,115.501,115.515,1134400000.0
2005-10-20 20:17:00,115.517,115.54,115.516,115.516,884399990.0
2005-10-20 20:18:00,115.517,115.52,115.509,115.509,252600003.0
2005-10-20 20:19:00,115.503,115.503,115.494,115.503,1092100005.0
2005-10-20 20:20:00,115.492,115.52,115.49,115.52,1147399992.0
2005-10-20 20:21:00,115.505,115.528,115.494,115.518,1313599996.0
2005-10-20 20:22:00,115.517,115.522,115.507,115.509,1403600006.0
2005-10-20 20:23:00,115.506,115.52,115.506,115.517,740099998.0
2005-10-20 20:24:00,115.515,115.527,115.501,115.517,737200003.0
2005-10-20 20:25:00,115.526,115.541,115.518,115.53,982200001.0
2005-10-20 20:26:00,115.528,115.547,115.525,115.535,1151599995.0
2005-10-20 20:27:00,115.536,115.563,115.536,115.563,1566600002.0
2005-10-20 20:28:00,115.59,115.59,115.57,115.57,664499997.0
2005-10-20 20:29:00,115.55,115.57,115.55,115.55,664499997.0
2005-10-20 20:30:00,115.54,115.54,115.53,115.53,664499997.0
2005-10-20 20:31:00,115.54,115.54,115.53,115.54,664499997.0
2005-10-20 20:32:00,115.53,115.53,115.53,115.53,664499997.0
2005-10-20 20:33:00,115.523,115.523,115.507,115.507,664499997.0
2005-10-20 20:34:00,115.505,115.511,115.498,115.498,632500000.0
2005-10-20 20:35:00,115.495,115.495,115.49,115.495,562899995.0
2005-10-20 20:36:00,115.493,115.493,115.479,115.485,445800002.0
2005-10-20 20:37:00,115.485,115.485,115.482,115.485,528100000.0
2005-10-20 20:38:00,115.482,115.483,115.465,115.483,1166499994.0
2005-10-20 20:39:00,115.487,115.493,115.483,115.493,950000006.0
2005-10-20 20:40:00,115.51,115.51,115.5,115.5,896299992.0
2005-10-20 20:41:00,115.496,115.507,115.483,115.488,896299992.0
2005-10-20 20:42:00,115.477,115.482,115.465,115.479,1054799991.0
2005-10-20 20:43:00,115.48,115.491,115.477,115.477,1182499998.0
2005-10-20 20:44:00,115.476,115.487,115.475,115.477,1727600010.0
2005-10-20 20:45:00,115.472,115.472,115.457,115.468,1442100012.0
2005-10-20 20:46:00,115.473,115.474,115.46,115.466,1169700001.0
2005-10-20 20:47:00,115.463,115.467,115.439,115.447,1686699994.0
2005-10-20 20:48:00,115.443,115.443,115.428,115.435,1477500004.0
2005-10-20 20:49:00,115.432,115.477,115.432,115.46,1134999997.0
2005-10-20 20:50:00,115.458,115.469,115.449,115.452,1310400005.0
2005-10-20 20:51:00,115.447,115.457,115.42,115.452,542100000.0
2005-10-20 20:52:00,115.45,115.45,115.438,115.443,38000000.0
2005-10-20 20:53:00,115.447,115.455,115.446,115.454,1220399998.0
2005-10-20 20:54:00,115.455,115.455,115.449,115.449,767799998.0
2005-10-20 20:55:00,115.442,115.442,115.403,115.412,1794499989.0
2005-10-20 20:56:00,115.418,115.44,115.418,115.435,610700001.0
2005-10-20 20:57:00,115.437,115.445,115.429,115.429,1641299997.0
2005-10-20 20:59:00,115.45,115.45,115.44,115.44,1383999994.0
2005-10-20 21:00:00,115.44,115.46,115.44,115.46,1383999994.0
2005-10-20 21:01:00,115.421,115.466,115.421,115.448,1383999994.0
2005-10-20 21:02:00,115.446,115.446,115.412,115.415,847700000.0
2005-10-20 21:03:00,115.45,115.455,115.447,115.45,1096700008.0
2005-10-20 21:04:00,115.448,115.45,115.424,115.445,363100004.0
2005-10-20 21:05:00,115.448,115.482,115.448,115.482,677399998.0
2005-10-20 21:06:00,115.453,115.476,115.453,115.468,753699993.0
2005-10-20 21:07:00,115.468,115.468,115.442,115.446,1769100002.0
2005-10-20 21:08:00,115.443,115.451,115.428,115.445,675200001.0
2005-10-20 21:09:00,115.44,115.448,115.44,115.445,291100001.0
2005-10-20 21:10:00,115.448,115.464,115.445,115.46,725300005.0
2005-10-20 21:11:00,115.44,115.44,115.431,115.431,301400001.0
2005-10-20 21:12:00,115.428,115.435,115.428,115.435,491499990.0
2005-10-20 21:13:00,115.425,115.441,115.421,115.43,712599999.0
2005-10-20 21:14:00,115.442,115.442,115.426,115.431,1959300012.0
2005-10-20 21:15:00,115.429,115.43,115.418,115.423,1499600004.0
2005-10-20 21:16:00,115.412,115.425,115.404,115.413,886699998.0
2005-10-20 21:17:00,115.406,115.407,115.378,115.403,1640299996.0
2005-10-20 21:18:00,115.414,115.43,115.414,115.423,1099399996.0
2005-10-20 21:19:00,115.42,115.426,115.417,115.418,1055399999.0
2005-10-20 21:20:00,115.413,115.419,115.399,115.414,1138300013.0
2005-10-20 21:21:00,115.413,115.413,115.391,115.391,1148600003.0
2005-10-20 21:22:00,115.389,115.402,115.384,115.387,1613700007.0
2005-10-20 21:23:00,115.39,115.39,115.369,115.377,830100012.0
2005-10-20 21:24:00,115.377,115.389,115.369,115.378,1644299996.0
2005-10-20 21:25:00,115.382,115.382,115.365,115.37,1399399994.0
2005-10-20 21:26:00,115.365,115.37,115.35,115.369,918100004.0
2005-10-20 21:27:00,115.37,115.375,115.37,115.375,859599997.0
2005-10-20 21:28:00,115.369,115.379,115.361,115.371,496399999.0
2005-10-20 21:29:00,115.374,115.383,115.361,115.367,855300011.0
2005-10-20 21:30:00,115.37,115.372,115.36,115.361,831299993.0
2005-10-20 21:31:00,115.355,115.355,115.344,115.352,245700001.0
2005-10-20 21:32:00,115.352,115.352,115.331,115.345,1049400004.0
2005-10-20 21:33:00,115.343,115.353,115.343,115.347,499899998.0
2005-10-20 21:34:00,115.355,115.36,115.337,115.347,464200002.0
2005-10-20 21:35:00,115.36,115.363,115.343,115.35,241300000.0
2005-10-20 21:36:00,115.354,115.369,115.354,115.367,699800014.0
2005-10-20 21:37:00,115.376,115.405,115.376,115.405,541800004.0
2005-10-20 21:38:00,115.407,115.407,115.395,115.396,119099997.0
2005-10-20 21:39:00,115.4,115.41,115.396,115.397,452200006.0
2005-10-20 21:40:00,115.392,115.392,115.37,115.372,954099998.0
2005-10-20 21:41:00,115.365,115.369,115.329,115.369,570400000.0
2005-10-20 21:42:00,115.346,115.369,115.321,115.369,1080399999.0
2005-10-20 21:43:00,115.367,115.367,115.345,115.345,333499999.0
2005-10-20 21:44:00,115.345,115.345,115.328,115.342,1645700000.0
2005-10-20 21:45:00,115.345,115.354,115.337,115.337,512999996.0
2005-10-20 21:46:00,115.325,115.325,115.31,115.316,859700006.0
2005-10-20 21:47:00,115.31,115.323,115.303,115.303,825400007.0
2005-10-20 21:48:00,115.303,115.318,115.303,115.313,941899996.0
2005-10-20 21:49:00,115.312,115.312,115.288,115.299,534000000.0
2005-10-20 21:50:00,115.317,115.322,115.317,115.317,204700000.0
2005-10-20 21:51:00,115.307,115.318,115.279,115.29,328399999.0
2005-10-20 21:52:00,115.29,115.318,115.285,115.318,146400000.0
2005-10-20 21:53:00,115.304,115.328,115.27,115.328,311699998.0
2005-10-20 21:54:00,115.334,115.348,115.318,115.335,549799998.0
2005-10-20 21:55:00,115.318,115.343,115.305,115.343,193300001.0
2005-10-20 21:56:00,115.351,115.351,115.328,115.334,464799996.0
2005-10-20 21:57:00,115.34,115.342,115.312,115.342,202600003.0
2005-10-20 21:58:00,115.353,115.367,115.353,115.359,173199997.0
2005-10-20 21:59:00,115.358,115.371,115.354,115.36,623499997.0
2005-10-20 22:00:00,115.36,115.371,115.358,115.367,988000004.0
2005-10-20 22:01:00,115.365,115.379,115.337,115.379,1177599994.0
2005-10-20 22:02:00,115.377,115.38,115.355,115.355,972700007.0
2005-10-20 22:03:00,115.345,115.357,115.344,115.348,264500003.0
2005-10-20 22:04:00,115.352,115.369,115.344,115.352,608600005.0
2005-10-20 22:05:00,115.364,115.381,115.364,115.381,155300000.0
2005-10-20 22:06:00,115.382,115.387,115.355,115.355,405099997.0
2005-10-20 22:07:00,115.368,115.401,115.368,115.38,547500002.0
2005-10-20 22:08:00,115.367,115.376,115.357,115.357,330800000.0
2005-10-20 22:09:00,115.36,115.369,115.354,115.355,273400002.0
2005-10-20 22:10:00,115.373,115.38,115.366,115.375,452699996.0
2005-10-20 22:11:00,115.373,115.404,115.362,115.375,655200005.0
2005-10-20 22:12:00,115.372,115.396,115.366,115.377,245299998.0
2005-10-20 22:13:00,115.374,115.385,115.374,115.378,285199995.0
2005-10-20 22:14:00,115.403,115.404,115.368,115.375,172800001.0
2005-10-20 22:15:00,115.383,115.391,115.372,115.38,233300003.0
2005-10-20 22:16:00,115.374,115.376,115.349,115.363,604099999.0
2005-10-20 22:17:00,115.37,115.375,115.367,115.37,253299998.0
2005-10-20 22:18:00,115.354,115.368,115.354,115.36,304700005.0
2005-10-20 22:19:00,115.373,115.388,115.368,115.382,196000001.0
2005-10-20 22:20:00,115.372,115.381,115.361,115.361,344899994.0
2005-10-20 22:21:00,115.353,115.356,115.34,115.341,292599999.0
2005-10-20 22:22:00,115.352,115.361,115.344,115.351,214599999.0
2005-10-20 22:23:00,115.348,115.35,115.327,115.327,180599999.0
2005-10-20 22:24:00,115.322,115.337,115.315,115.32,257200000.0
2005-10-20 22:25:00,115.33,115.355,115.326,115.33,171300001.0
2005-10-20 22:26:00,115.327,115.356,115.325,115.325,239300002.0
2005-10-20 22:27:00,115.329,115.336,115.32,115.327,819499997.0
2005-10-20 22:28:00,115.332,115.341,115.322,115.334,132600001.0
2005-10-20 22:29:00,115.337,115.347,115.308,115.308,253100001.0
2005-10-20 22:30:00,115.318,115.318,115.31,115.31,338400001.0
2005-10-20 22:31:00,115.32,115.332,115.312,115.317,361200003.0
2005-10-20 22:32:00,115.321,115.325,115.306,115.316,413600004.0
2005-10-20 22:33:00,115.325,115.342,115.317,115.337,720199997.0
2005-10-20 22:34:00,115.315,115.348,115.309,115.319,807800002.0
2005-10-20 22:35:00,115.357,115.368,115.327,115.327,262799999.0
2005-10-20 22:36:00,115.307,115.314,115.287,115.314,687399996.0
2005-10-20 22:37:00,115.304,115.318,115.296,115.305,257599998.0
2005-10-20 22:38:00,115.309,115.327,115.303,115.324,252700003.0
2005-10-20 22:39:00,115.318,115.327,115.318,115.319,433699995.0
2005-10-20 22:40:00,115.323,115.347,115.317,115.317,698000006.0
2005-10-20 22:41:00,115.325,115.33,115.319,115.33,189000000.0
2005-10-20 22:42:00,115.337,115.345,115.322,115.327,236399998.0
2005-10-20 22:43:00,115.324,115.334,115.316,115.327,329400002.0
2005-10-20 22:44:00,115.315,115.344,115.311,115.326,267600000.0
2005-10-20 22:45:00,115.319,115.359,115.31,115.315,507999997.0
2005-10-20 22:46:00,115.334,115.334,115.287,115.287,337800005.0
2005-10-20 22:47:00,115.317,115.317,115.299,115.312,243300002.0
2005-10-20 22:48:00,115.313,115.313,115.282,115.299,322599996.0
2005-10-20 22:49:00,115.311,115.325,115.292,115.325,132800001.0
2005-10-20 22:50:00,115.315,115.333,115.302,115.302,568799999.0
2005-10-20 22:51:00,115.305,115.31,115.283,115.292,402199995.0
2005-10-20 22:52:00,115.298,115.319,115.296,115.298,296400005.0
2005-10-20 22:53:00,115.3,115.304,115.284,115.284,352300001.0
2005-10-20 22:54:00,115.287,115.291,115.273,115.28,186699995.0
2005-10-20 22:55:00,115.282,115.304,115.27,115.286,348000004.0
2005-10-20 22:56:00,115.28,115.29,115.277,115.284,377199997.0
2005-10-20 22:57:00,115.283,115.285,115.259,115.266,452199999.0
2005-10-20 22:58:00,115.277,115.289,115.261,115.275,224900007.0
2005-10-20 22:59:00,115.268,115.286,115.249,115.275,271900000.0
2005-10-20 23:00:00,115.262,115.288,115.262,115.286,402800000.0
2005-10-20 23:01:00,115.278,115.29,115.264,115.28,320200007.0
2005-10-20 23:02:00,115.27,115.311,115.26,115.3,275299996.0
2005-10-20 23:03:00,115.293,115.326,115.29,115.318,356000000.0
2005-10-20 23:04:00,115.32,115.321,115.294,115.299,202500002.0
2005-10-20 23:05:00,115.315,115.321,115.293,115.293,302500001.0
2005-10-20 23:06:00,115.307,115.322,115.29,115.322,231299998.0
2005-10-20 23:07:00,115.323,115.33,115.306,115.31,253900003.0
2005-10-20 23:08:00,115.305,115.356,115.305,115.33,448800002.0
2005-10-20 23:09:00,115.346,115.346,115.305,115.325,111000002.0
2005-10-20 23:10:00,115.323,115.348,115.318,115.33,457000008.0
2005-10-20 23:11:00,115.312,115.32,115.293,115.293,194099998.0
2005-10-20 23:12:00,115.275,115.305,115.271,115.3,143300003.0
2005-10-20 23:13:00,115.297,115.323,115.293,115.308,300800002.0
2005-10-20 23:14:00,115.288,115.303,115.278,115.28,352100000.0
2005-10-20 23:15:00,115.29,115.298,115.282,115.282,243000003.0
2005-10-20 23:16:00,115.298,115.355,115.298,115.348,277700003.0
2005-10-20 23:17:00,115.328,115.389,115.32,115.379,264100003.0
2005-10-20 23:18:00,115.337,115.36,115.323,115.36,258399997.0
2005-10-20 23:19:00,115.368,115.386,115.339,115.339,220500004.0
2005-10-20 23:20:00,115.345,115.349,115.329,115.345,193400004.0
2005-10-20 23:21:00,115.358,115.365,115.333,115.352,241000002.0
2005-10-20 23:22:00,115.336,115.345,115.318,115.327,334599990.0
2005-10-20 23:23:00,115.35,115.366,115.331,115.331,274499999.0
2005-10-20 23:24:00,115.317,115.342,115.315,115.342,294599997.0
2005-10-20 23:25:00,115.345,115.345,115.3,115.322,101999999.0
2005-10-20 23:26:00,115.321,115.329,115.289,115.31,171600000.0
2005-10-20 23:27:00,115.314,115.331,115.294,115.31,205700002.0
2005-10-20 23:28:00,115.315,115.32,115.295,115.305,217900002.0
2005-10-20 23:29:00,115.3,115.304,115.274,115.284,169800001.0
2005-10-20 23:30:00,115.3,115.311,115.287,115.311,300300002.0
2005-10-20 23:31:00,115.318,115.318,115.275,115.284,214499999.0
2005-10-20 23:32:00,115.29,115.3,115.277,115.284,289200001.0
2005-10-20 23:33:00,115.288,115.324,115.286,115.297,335199997.0
2005-10-20 23:34:00,115.304,115.327,115.293,115.293,242700005.0
2005-10-20 23:35:00,115.303,115.338,115.303,115.305,241000001.0
2005-10-20 23:36:00,115.315,115.325,115.304,115.322,335000004.0
2005-10-20 23:37:00,115.308,115.345,115.305,115.345,81900002.0
2005-10-20 23:38:00,115.321,115.339,115.32,115.337,192300005.0
2005-10-20 23:39:00,115.336,115.336,115.31,115.322,349399992.0
2005-10-20 23:40:00,115.315,115.342,115.31,115.32,231500002.0
2005-10-20 23:41:00,115.352,115.36,115.337,115.337,86700000.0
2005-10-20 23:42:00,115.327,115.341,115.313,115.318,326500002.0
2005-10-20 23:43:00,115.314,115.328,115.305,115.314,177099997.0
2005-10-20 23:44:00,115.328,115.333,115.327,115.33,118000000.0
2005-10-20 23:45:00,115.338,115.339,115.311,115.323,323799998.0
2005-10-20 23:46:00,115.323,115.353,115.319,115.343,243700001.0
2005-10-20 23:47:00,115.332,115.332,115.33,115.33,67900002.0
2005-10-20 23:48:00,115.321,115.321,115.298,115.314,190699999.0
2005-10-20 23:49:00,115.317,115.323,115.311,115.311,183400001.0
2005-10-20 23:50:00,115.309,115.32,115.309,115.316,187599998.0
2005-10-20 23:51:00,115.303,115.318,115.3,115.301,313099999.0
2005-10-20 23:52:00,115.288,115.289,115.273,115.273,250900001.0
2005-10-20 23:53:00,115.271,115.285,115.261,115.285,125700003.0
2005-10-20 23:54:00,115.282,115.299,115.28,115.293,149600000.0
2005-10-20 23:55:00,115.287,115.294,115.267,115.294,88300001.0
2005-10-20 23:56:00,115.31,115.315,115.297,115.301,225800000.0
2005-10-20 23:57:00,115.308,115.324,115.295,115.295,189700002.0
2005-10-20 23:58:00,115.298,115.302,115.29,115.29,300099999.0
2005-10-20 23:59:00,115.3,115.321,115.294,115.3,273099998.0
2005-10-21 00:00:00,115.298,115.315,115.285,115.308,240400003.0
2005-10-21 00:01:00,115.3,115.314,115.286,115.307,359699996.0
2005-10-21 00:02:00,115.298,115.298,115.28,115.298,229700002.0
2005-10-21 00:03:00,115.295,115.299,115.279,115.299,72299999.0
2005-10-21 00:04:00,115.268,115.31,115.267,115.293,328399999.0
2005-10-21 00:05:00,115.305,115.324,115.305,115.312,207600004.0
2005-10-21 00:06:00,115.322,115.322,115.292,115.297,453299994.0
2005-10-21 00:07:00,115.298,115.298,115.262,115.262,292499998.0
2005-10-21 00:08:00,115.265,115.284,115.265,115.27,142899999.0
2005-10-21 00:09:00,115.267,115.271,115.266,115.267,447899996.0
2005-10-21 00:10:00,115.275,115.287,115.258,115.272,243399997.0
2005-10-21 00:11:00,115.277,115.292,115.259,115.259,316000004.0
2005-10-21 00:12:00,115.273,115.282,115.264,115.271,138299998.0
2005-10-21 00:13:00,115.289,115.293,115.283,115.292,362600002.0
2005-10-21 00:14:00,115.298,115.322,115.288,115.322,214099997.0
2005-10-21 00:15:00,115.332,115.339,115.315,115.324,371600004.0
2005-10-21 00:16:00,115.317,115.317,115.305,115.308,127599999.0
2005-10-21 00:17:00,115.332,115.344,115.308,115.308,136500001.0
2005-10-21 00:18:00,115.348,115.348,115.301,115.307,278699996.0
2005-10-21 00:19:00,115.335,115.339,115.312,115.316,334800002.0
2005-10-21 00:20:00,115.317,115.337,115.308,115.321,198900003.0
2005-10-21 00:21:00,115.312,115.338,115.305,115.338,272399999.0
2005-10-21 00:22:00,115.325,115.362,115.325,115.355,220999998.0
2005-10-21 00:23:00,115.356,115.36,115.325,115.325,276499998.0
2005-10-21 00:24:00,115.326,115.358,115.326,115.335,325499998.0
2005-10-21 00:25:00,115.333,115.338,115.325,115.33,524499993.0
2005-10-21 00:26:00,115.328,115.338,115.301,115.338,354400001.0
2005-10-21 00:27:00,115.347,115.347,115.321,115.344,197300000.0
2005-10-21 00:28:00,115.32,115.341,115.32,115.337,336999997.0
2005-10-21 00:29:00,115.347,115.373,115.347,115.359,340899999.0
2005-10-21 00:30:00,115.342,115.343,115.328,115.343,214999997.0
2005-10-21 00:31:00,115.343,115.343,115.329,115.341,228999996.0
2005-10-21 00:32:00,115.35,115.355,115.333,115.333,141599999.0
2005-10-21 00:33:00,115.341,115.341,115.324,115.341,281299997.0
2005-10-21 00:34:00,115.338,115.341,115.326,115.341,325900003.0
2005-10-21 00:35:00,115.348,115.349,115.311,115.332,351300000.0
2005-10-21 00:36:00,115.332,115.341,115.325,115.325,208699998.0
2005-10-21 00:37:00,115.328,115.336,115.325,115.336,370399996.0
2005-10-21 00:38:00,115.339,115.346,115.328,115.329,312600007.0
2005-10-21 00:39:00,115.333,115.347,115.324,115.346,156300000.0
2005-10-21 00:40:00,115.333,115.344,115.321,115.328,243700004.0
2005-10-21 00:41:00,115.328,115.339,115.315,115.339,145600004.0
2005-10-21 00:42:00,115.345,115.345,115.335,115.342,499700007.0
2005-10-21 00:43:00,115.357,115.357,115.325,115.338,231600002.0
2005-10-21 00:44:00,115.346,115.355,115.324,115.324,278699999.0
2005-10-21 00:45:00,115.332,115.36,115.329,115.357,338100001.0
2005-10-21 00:46:00,115.36,115.369,115.349,115.353,248300004.0
2005-10-21 00:47:00,115.367,115.367,115.322,115.324,155300005.0
2005-10-21 00:48:00,115.323,115.341,115.316,115.327,128499999.0
2005-10-21 00:49:00,115.352,115.365,115.348,115.353,329099998.0
2005-10-21 00:50:00,115.35,115.369,115.34,115.352,343800004.0
2005-10-21 00:51:00,115.353,115.375,115.345,115.359,158500002.0
2005-10-21 00:52:00,115.345,115.353,115.339,115.339,551300000.0
2005-10-21 00:53:00,115.335,115.335,115.306,115.32,218100000.0
2005-10-21 00:54:00,115.323,115.33,115.315,115.33,199199999.0
2005-10-21 00:55:00,115.315,115.338,115.313,115.338,188500000.0
2005-10-21 00:56:00,115.323,115.329,115.308,115.329,250199997.0
2005-10-21 00:57:00,115.31,115.327,115.309,115.314,206600004.0
2005-10-21 00:58:00,115.32,115.32,115.29,115.295,220300002.0
2005-10-21 00:59:00,115.322,115.322,115.295,115.319,98200002.0
2005-10-21 01:00:00,115.318,115.32,115.312,115.32,66199999.0
2005-10-21 01:01:00,115.316,115.316,115.275,115.283,263499996.0
2005-10-21 01:02:00,115.312,115.318,115.305,115.309,191999997.0
2005-10-21 01:03:00,115.315,115.338,115.315,115.335,385900000.0
2005-10-21 01:04:00,115.338,115.338,115.313,115.325,113399999.0
2005-10-21 01:05:00,115.327,115.327,115.3,115.3,294299998.0
2005-10-21 01:06:00,115.294,115.316,115.284,115.316,300099993.0
2005-10-21 01:07:00,115.322,115.327,115.318,115.324,275099999.0
2005-10-21 01:08:00,115.324,115.334,115.315,115.322,283299995.0
2005-10-21 01:09:00,115.322,115.347,115.32,115.341,127600004.0
2005-10-21 01:10:00,115.323,115.334,115.302,115.334,219099999.0
2005-10-21 01:11:00,115.337,115.337,115.319,115.319,238600000.0
2005-10-21 01:12:00,115.33,115.337,115.321,115.337,157700002.0
2005-10-21 01:13:00,115.33,115.351,115.321,115.345,377400001.0
2005-10-21 01:14:00,115.343,115.345,115.332,115.345,320399998.0
2005-10-21 01:15:00,115.353,115.355,115.341,115.355,309199997.0
2005-10-21 01:16:00,115.36,115.361,115.349,115.361,148499999.0
2005-10-21 01:17:00,115.366,115.371,115.33,115.33,296900004.0
2005-10-21 01:18:00,115.33,115.37,115.33,115.37,173400002.0
2005-10-21 01:19:00,115.344,115.352,115.319,115.322,124199996.0
2005-10-21 01:20:00,115.322,115.348,115.322,115.33,334399998.0
2005-10-21 01:21:00,115.319,115.344,115.319,115.336,223100003.0
2005-10-21 01:22:00,115.338,115.354,115.338,115.35,194999999.0
2005-10-21 01:23:00,115.34,115.364,115.335,115.354,105200001.0
2005-10-21 01:24:00,115.343,115.345,115.329,115.342,150700000.0
2005-10-21 01:25:00,115.35,115.353,115.341,115.347,272600005.0
2005-10-21 01:26:00,115.35,115.356,115.332,115.332,103900000.0
2005-10-21 01:27:00,115.347,115.363,115.347,115.353,179599999.0
2005-10-21 01:28:00,115.336,115.347,115.328,115.343,242900001.0
2005-10-21 01:29:00,115.33,115.342,115.32,115.342,233200005.0
2005-10-21 01:30:00,115.336,115.351,115.336,115.342,185799998.0
2005-10-21 01:31:00,115.34,115.352,115.34,115.352,109999999.0
2005-10-21 01:32:00,115.348,115.353,115.337,115.353,191800000.0
2005-10-21 01:33:00,115.355,115.365,115.348,115.353,304200004.0
2005-10-21 01:34:00,115.353,115.36,115.343,115.35,492200004.0
2005-10-21 01:35:00,115.36,115.372,115.35,115.35,331300005.0
2005-10-21 01:36:00,115.35,115.35,115.339,115.34,139700000.0
2005-10-21 01:37:00,115.337,115.366,115.336,115.354,228799999.0
2005-10-21 01:38:00,115.352,115.365,115.336,115.34,171800001.0
2005-10-21 01:39:00,115.35,115.357,115.334,115.334,243300000.0
2005-10-21 01:40:00,115.351,115.363,115.351,115.357,123999997.0
2005-10-21 01:41:00,115.363,115.363,115.356,115.357,104800001.0
2005-10-21 01:42:00,115.354,115.363,115.354,115.363,246499997.0
2005-10-21 01:43:00,115.358,115.36,115.347,115.36,274000004.0
2005-10-21 01:44:00,115.362,115.369,115.349,115.362,261100008.0
2005-10-21 01:45:00,115.368,115.37,115.358,115.365,377700002.0
2005-10-21 01:46:00,115.36,115.365,115.349,115.357,320899995.0
2005-10-21 01:47:00,115.349,115.357,115.347,115.348,231399996.0
2005-10-21 01:48:00,115.34,115.34,115.316,115.336,164199998.0
2005-10-21 01:49:00,115.351,115.362,115.35,115.35,158799999.0
2005-10-21 01:50:00,115.343,115.345,115.321,115.327,324099992.0
2005-10-21 01:51:00,115.331,115.331,115.295,115.297,138900001.0
2005-10-21 01:52:00,115.298,115.299,115.23,115.23,263999993.0
2005-10-21 01:53:00,115.212,115.212,115.061,115.061,239700001.0
2005-10-21 01:54:00,115.065,115.111,115.062,115.111,250500001.0
2005-10-21 01:55:00,115.133,115.188,115.128,115.188,232400000.0
2005-10-21 01:56:00,115.173,115.18,115.148,115.148,337199997.0
2005-10-21 01:57:00,115.127,115.139,115.119,115.129,171100002.0
2005-10-21 01:58:00,115.132,115.163,115.132,115.156,226900006.0
2005-10-21 01:59:00,115.153,115.16,115.143,115.147,331200002.0
2005-10-21 02:00:00,115.165,115.205,115.165,115.205,145400002.0
2005-10-21 02:01:00,115.192,115.192,115.149,115.155,171899995.0
2005-10-21 02:02:00,115.14,115.14,115.114,115.119,292199999.0
2005-10-21 02:03:00,115.112,115.114,115.107,115.11,355800005.0
2005-10-21 02:04:00,115.115,115.142,115.115,115.141,204899994.0
2005-10-21 02:05:00,115.143,115.186,115.143,115.18,180499998.0
2005-10-21 02:06:00,115.192,115.202,115.178,115.178,175300000.0
2005-10-21 02:07:00,115.167,115.199,115.167,115.199,206999999.0
2005-10-21 02:08:00,115.202,115.211,115.192,115.202,69000001.0
2005-10-21 02:09:00,115.214,115.214,115.203,115.213,282899998.0
2005-10-21 02:10:00,115.203,115.214,115.194,115.2,501899996.0
2005-10-21 02:11:00,115.218,115.221,115.212,115.212,168200002.0
2005-10-21 02:12:00,115.208,115.208,115.179,115.185,382500004.0
2005-10-21 02:13:00,115.148,115.161,115.107,115.107,349800002.0
2005-10-21 02:14:00,115.103,115.105,115.088,115.088,255400002.0
2005-10-21 02:15:00,115.092,115.095,115.071,115.076,275000001.0
2005-10-21 02:16:00,115.086,115.104,115.077,115.104,258800000.0
2005-10-21 02:17:00,115.106,115.125,115.096,115.125,167500004.0
2005-10-21 02:18:00,115.15,115.15,115.138,115.141,194500001.0
2005-10-21 02:19:00,115.141,115.175,115.141,115.175,200000001.0
2005-10-21 02:20:00,115.172,115.173,115.154,115.154,293500001.0
2005-10-21 02:21:00,115.145,115.171,115.142,115.164,394700006.0
2005-10-21 02:22:00,115.17,115.189,115.17,115.187,143499999.0
2005-10-21 02:23:00,115.182,115.196,115.182,115.196,221000002.0
2005-10-21 02:24:00,115.201,115.201,115.175,115.178,217200003.0
2005-10-21 02:25:00,115.165,115.165,115.146,115.152,158799998.0
2005-10-21 02:26:00,115.154,115.169,115.147,115.167,269000000.0
2005-10-21 02:27:00,115.167,115.168,115.155,115.164,267400001.0
2005-10-21 02:28:00,115.155,115.167,115.155,115.161,151699997.0
2005-10-21 02:29:00,115.172,115.172,115.161,115.166,228799998.0
2005-10-21 02:30:00,115.168,115.178,115.139,115.171,240699999.0
2005-10-21 02:31:00,115.179,115.195,115.179,115.195,321299997.0
2005-10-21 02:32:00,115.214,115.252,115.203,115.252,196200005.0
2005-10-21 02:33:00,115.25,115.25,115.213,115.22,242300001.0
2005-10-21 02:34:00,115.225,115.23,115.2,115.2,230799997.0
2005-10-21 02:35:00,115.196,115.218,115.187,115.218,396499997.0
2005-10-21 02:36:00,115.223,115.223,115.208,115.208,280200004.0
2005-10-21 02:37:00,115.198,115.22,115.184,115.22,180599998.0
2005-10-21 02:38:00,115.231,115.241,115.227,115.228,193299998.0
2005-10-21 02:39:00,115.215,115.215,115.205,115.205,231399995.0
2005-10-21 02:40:00,115.221,115.221,115.209,115.217,429600003.0
2005-10-21 02:41:00,115.224,115.231,115.216,115.231,92400001.0
2005-10-21 02:42:00,115.23,115.234,115.197,115.197,273899998.0
2005-10-21 02:43:00,115.198,115.212,115.184,115.201,241500001.0
2005-10-21 02:44:00,115.208,115.221,115.208,115.221,116500002.0
2005-10-21 02:45:00,115.218,115.23,115.212,115.23,327800006.0
2005-10-21 02:46:00,115.23,115.238,115.223,115.238,149099998.0
2005-10-21 02:47:00,115.245,115.262,115.245,115.262,388200007.0
2005-10-21 02:48:00,115.26,115.269,115.248,115.26,181599998.0
2005-10-21 02:49:00,115.263,115.263,115.251,115.254,285799995.0
2005-10-21 02:50:00,115.244,115.244,115.221,115.24,372399995.0
2005-10-21 02:51:00,115.247,115.255,115.243,115.25,244799994.0
2005-10-21 02:52:00,115.252,115.252,115.237,115.237,191100000.0
2005-10-21 02:53:00,115.237,115.264,115.235,115.258,243300002.0
2005-10-21 02:54:00,115.242,115.255,115.241,115.253,256300001.0
2005-10-21 02:55:00,115.268,115.268,115.249,115.253,354300002.0
2005-10-21 02:56:00,115.25,115.255,115.242,115.245,275999999.0
2005-10-21 02:57:00,115.239,115.239,115.181,115.181,192300005.0
2005-10-21 02:58:00,115.172,115.172,115.16,115.16,237500002.0
2005-10-21 02:59:00,115.166,115.17,115.14,115.141,359500005.0
2005-10-21 03:00:00,115.128,115.128,115.112,115.12,129800002.0
2005-10-21 03:01:00,115.122,115.131,115.108,115.131,233100001.0
2005-10-21 03:02:00,115.128,115.132,115.12,115.131,223000000.0
2005-10-21 03:03:00,115.117,115.117,115.083,115.089,184399997.0
2005-10-21 03:04:00,115.08,115.08,115.062,115.077,254000002.0
2005-10-21 03:05:00,115.073,115.087,115.065,115.08,147199999.0
2005-10-21 03:06:00,115.089,115.111,115.089,115.111,226900003.0
2005-10-21 03:07:00,115.113,115.127,115.106,115.117,342300008.0
2005-10-21 03:08:00,115.112,115.121,115.1,115.121,248299995.0
2005-10-21 03:09:00,115.115,115.126,115.102,115.126,264400000.0
2005-10-21 03:10:00,115.119,115.119,115.084,115.084,199600003.0
2005-10-21 03:11:00,115.07,115.07,115.05,115.05,314100004.0
2005-10-21 03:12:00,115.038,115.063,115.037,115.063,134899999.0
2005-10-21 03:13:00,115.072,115.072,115.057,115.058,346799999.0
2005-10-21 03:14:00,115.053,115.07,115.053,115.063,175200001.0
2005-10-21 03:15:00,115.067,115.073,115.063,115.073,322699997.0
2005-10-21 03:16:00,115.07,115.079,115.019,115.019,96400001.0
2005-10-21 03:17:00,115.017,115.04,114.988,115.009,133799999.0
2005-10-21 03:18:00,115.017,115.032,115.008,115.032,334799999.0
2005-10-21 03:19:00,115.042,115.042,114.999,115.006,241799995.0
2005-10-21 03:20:00,115.011,115.018,114.997,115.012,289500002.0
2005-10-21 03:21:00,115.027,115.029,115.008,115.008,281700001.0
2005-10-21 03:22:00,115.008,115.009,114.976,114.99,312600003.0
2005-10-21 03:23:00,114.993,115.022,114.982,115.022,231799997.0
2005-10-21 03:24:00,115.031,115.031,115.006,115.022,310699995.0
2005-10-21 03:25:00,115.029,115.046,115.029,115.038,222400002.0
2005-10-21 03:26:00,115.072,115.125,115.072,115.12,235799994.0
2005-10-21 03:27:00,115.128,115.13,115.118,115.124,220599998.0
2005-10-21 03:28:00,115.125,115.173,115.119,115.173,199099998.0
2005-10-21 03:29:00,115.19,115.206,115.189,115.189,375999999.0
2005-10-21 03:30:00,115.17,115.17,115.137,115.144,371400006.0
2005-10-21 03:31:00,115.142,115.142,115.133,115.138,151899999.0
2005-10-21 03:32:00,115.135,115.148,115.13,115.14,392999999.0
2005-10-21 03:33:00,115.15,115.152,115.135,115.138,304700002.0
2005-10-21 03:34:00,115.151,115.17,115.151,115.16,233099996.0
2005-10-21 03:35:00,115.152,115.17,115.152,115.17,189299999.0
2005-10-21 03:36:00,115.17,115.175,115.168,115.175,294299995.0
2005-10-21 03:37:00,115.16,115.16,115.139,115.139,179200003.0
2005-10-21 03:38:00,115.149,115.169,115.149,115.167,81999999.0
2005-10-21 03:39:00,115.182,115.204,115.182,115.195,146900002.0
2005-10-21 03:40:00,115.202,115.206,115.178,115.192,214799996.0
2005-10-21 03:41:00,115.188,115.188,115.165,115.174,241799998.0
2005-10-21 03:42:00,115.166,115.185,115.155,115.185,265699999.0
2005-10-21 03:43:00,115.165,115.165,115.138,115.138,108700000.0
2005-10-21 03:44:00,115.141,115.153,115.128,115.153,341899999.0
2005-10-21 03:45:00,115.15,115.151,115.134,115.151,153199999.0
2005-10-21 03:46:00,115.155,115.16,115.132,115.137,331000004.0
2005-10-21 03:47:00,115.138,115.148,115.132,115.134,292299995.0
2005-10-21 03:48:00,115.137,115.139,115.133,115.134,166600001.0
2005-10-21 03:49:00,115.14,115.143,115.122,115.125,229899996.0
2005-10-21 03:50:00,115.14,115.148,115.133,115.136,219100002.0
2005-10-21 03:51:00,115.137,115.144,115.113,115.124,304200000.0
2005-10-21 03:52:00,115.12,115.147,115.107,115.146,230399997.0
2005-10-21 03:53:00,115.139,115.143,115.135,115.135,254699999.0
2005-10-21 03:54:00,115.135,115.179,115.135,115.179,228299999.0
2005-10-21 03:55:00,115.139,115.139,115.116,115.119,207000000.0
2005-10-21 03:56:00,115.115,115.137,115.115,115.136,283900003.0
2005-10-21 03:57:00,115.14,115.157,115.139,115.157,164899998.0
2005-10-21 03:58:00,115.15,115.15,115.125,115.142,213699999.0
2005-10-21 03:59:00,115.141,115.141,115.124,115.132,389000007.0
2005-10-21 04:00:00,115.153,115.175,115.144,115.167,317400004.0
2005-10-21 04:01:00,115.16,115.165,115.157,115.163,302500001.0
2005-10-21 04:02:00,115.148,115.148,115.128,115.147,75400001.0
2005-10-21 04:03:00,115.145,115.167,115.143,115.158,151900001.0
2005-10-21 04:04:00,115.141,115.141,115.123,115.135,128999998.0
2005-10-21 04:05:00,115.132,115.132,115.112,115.118,203400004.0
2005-10-21 04:06:00,115.122,115.123,115.108,115.123,412200007.0
2005-10-21 04:07:00,115.123,115.125,115.115,115.12,281200003.0
2005-10-21 04:08:00,115.13,115.148,115.124,115.133,177800003.0
2005-10-21 04:09:00,115.132,115.155,115.131,115.134,117500001.0
2005-10-21 04:10:00,115.141,115.153,115.137,115.153,258200001.0
2005-10-21 04:11:00,115.148,115.183,115.145,115.183,242600000.0
2005-10-21 04:12:00,115.192,115.192,115.177,115.18,115499997.0
2005-10-21 04:13:00,115.183,115.183,115.172,115.177,261499998.0
2005-10-21 04:14:00,115.172,115.172,115.155,115.165,257600003.0
2005-10-21 04:15:00,115.172,115.173,115.152,115.157,260700002.0
2005-10-21 04:16:00,115.154,115.17,115.154,115.169,150299999.0
2005-10-21 04:17:00,115.153,115.161,115.151,115.157,132200002.0
2005-10-21 04:18:00,115.162,115.197,115.162,115.172,362800003.0
2005-10-21 04:19:00,115.192,115.199,115.179,115.189,33800000.0
2005-10-21 04:20:00,115.185,115.207,115.185,115.207,119900003.0
2005-10-21 04:21:00,115.201,115.201,115.182,115.182,261800001.0
2005-10-21 04:22:00,115.189,115.208,115.189,115.208,229500002.0
2005-10-21 04:23:00,115.217,115.233,115.212,115.212,196800004.0
2005-10-21 04:24:00,115.204,115.237,115.204,115.235,272900001.0
2005-10-21 04:25:00,115.228,115.25,115.224,115.25,211000001.0
2005-10-21 04:26:00,115.258,115.278,115.25,115.271,415199997.0
2005-10-21 04:27:00,115.274,115.296,115.274,115.296,294499995.0
2005-10-21 04:28:00,115.308,115.316,115.295,115.296,240700004.0
2005-10-21 04:29:00,115.302,115.316,115.302,115.316,189099996.0
2005-10-21 04:30:00,115.306,115.308,115.284,115.291,240700000.0
2005-10-21 04:31:00,115.295,115.308,115.295,115.305,268800005.0
2005-10-21 04:32:00,115.295,115.295,115.276,115.28,171700007.0
2005-10-21 04:33:00,115.284,115.299,115.284,115.294,165900002.0
2005-10-21 04:34:00,115.284,115.286,115.278,115.278,80600001.0
2005-10-21 04:35:00,115.282,115.297,115.282,115.29,217999996.0
2005-10-21 04:36:00,115.272,115.281,115.252,115.281,208699998.0
2005-10-21 04:37:00,115.285,115.293,115.274,115.276,142000002.0
2005-10-21 04:38:00,115.288,115.302,115.286,115.302,266999995.0
2005-10-21 04:39:00,115.315,115.353,115.315,115.333,247300006.0
2005-10-21 04:40:00,115.33,115.346,115.32,115.337,210000004.0
2005-10-21 04:41:00,115.329,115.329,115.313,115.318,240400003.0
2005-10-21 04:42:00,115.33,115.33,115.315,115.315,202800000.0
2005-10-21 04:43:00,115.34,115.341,115.324,115.324,202000002.0
2005-10-21 04:44:00,115.309,115.316,115.306,115.306,190200000.0
2005-10-21 04:45:00,115.325,115.336,115.311,115.322,173100000.0
2005-10-21 04:46:00,115.312,115.335,115.298,115.33,281200002.0
2005-10-21 04:47:00,115.316,115.323,115.312,115.323,169999999.0
2005-10-21 04:48:00,115.315,115.337,115.304,115.33,271999999.0
2005-10-21 04:49:00,115.322,115.341,115.318,115.322,166400001.0
2005-10-21 04:50:00,115.314,115.318,115.31,115.31,233099995.0
2005-10-21 04:51:00,115.315,115.339,115.315,115.335,136899999.0
2005-10-21 04:52:00,115.34,115.351,115.339,115.34,191999998.0
2005-10-21 04:53:00,115.342,115.35,115.33,115.332,309699999.0
2005-10-21 04:54:00,115.344,115.351,115.333,115.351,172999997.0
2005-10-21 04:55:00,115.333,115.347,115.32,115.331,300000001.0
2005-10-21 04:56:00,115.336,115.338,115.329,115.331,142999999.0
2005-10-21 04:57:00,115.32,115.327,115.318,115.326,196600000.0
2005-10-21 04:58:00,115.312,115.312,115.309,115.309,74300000.0
2005-10-21 04:59:00,115.288,115.288,115.268,115.279,113499997.0
2005-10-21 05:00:00,115.282,115.282,115.268,115.268,158500004.0
2005-10-21 05:01:00,115.258,115.268,115.252,115.268,331999993.0
2005-10-21 05:02:00,115.261,115.29,115.261,115.29,134799999.0
2005-10-21 05:03:00,115.299,115.304,115.266,115.292,232700004.0
2005-10-21 05:04:00,115.28,115.298,115.258,115.293,246699996.0
2005-10-21 05:05:00,115.313,115.325,115.295,115.324,254600002.0
2005-10-21 05:06:00,115.333,115.336,115.319,115.33,261299995.0
2005-10-21 05:07:00,115.299,115.299,115.276,115.276,91300004.0
2005-10-21 05:08:00,115.243,115.243,115.219,115.219,32800000.0
2005-10-21 05:09:00,115.211,115.219,115.207,115.215,447300003.0
2005-10-21 05:10:00,115.213,115.217,115.207,115.217,237000000.0
2005-10-21 05:11:00,115.225,115.237,115.215,115.221,128200003.0
2005-10-21 05:12:00,115.212,115.233,115.212,115.233,165700000.0
2005-10-21 05:13:00,115.233,115.245,115.224,115.245,331200001.0
2005-10-21 05:14:00,115.25,115.255,115.238,115.238,336700002.0
2005-10-21 05:15:00,115.241,115.263,115.235,115.259,213800001.0
2005-10-21 05:16:00,115.252,115.275,115.252,115.273,288300004.0
2005-10-21 05:17:00,115.266,115.286,115.266,115.278,217700005.0
2005-10-21 05:18:00,115.257,115.271,115.249,115.263,237900000.0
2005-10-21 05:19:00,115.264,115.281,115.263,115.263,214199998.0
2005-10-21 05:20:00,115.268,115.272,115.268,115.272,26400000.0
2005-10-21 05:21:00,115.277,115.282,115.267,115.275,270199999.0
2005-10-21 05:22:00,115.277,115.302,115.277,115.277,306600004.0
2005-10-21 05:23:00,115.266,115.287,115.259,115.27,279100006.0
2005-10-21 05:24:00,115.262,115.288,115.254,115.269,223800000.0
2005-10-21 05:25:00,115.27,115.291,115.258,115.274,277700005.0
2005-10-21 05:26:00,115.235,115.28,115.231,115.257,161700000.0
2005-10-21 05:27:00,115.263,115.263,115.258,115.258,49300002.0
2005-10-21 05:28:00,115.273,115.28,115.234,115.234,83300000.0
2005-10-21 05:29:00,115.216,115.221,115.21,115.215,236900003.0
2005-10-21 05:30:00,115.219,115.238,115.219,115.228,245800005.0
2005-10-21 05:31:00,115.227,115.237,115.203,115.213,344199998.0
2005-10-21 05:32:00,115.211,115.241,115.211,115.235,346100005.0
2005-10-21 05:33:00,115.208,115.208,115.176,115.193,361099992.0
2005-10-21 05:34:00,115.195,115.219,115.195,115.209,319600004.0
2005-10-21 05:35:00,115.213,115.232,115.211,115.213,305800007.0
2005-10-21 05:36:00,115.216,115.219,115.186,115.2,286200006.0
2005-10-21 05:37:00,115.215,115.249,115.215,115.246,154599999.0
2005-10-21 05:38:00,115.232,115.233,115.218,115.233,369200000.0
2005-10-21 05:39:00,115.222,115.229,115.209,115.213,194800001.0
2005-10-21 05:40:00,115.205,115.248,115.205,115.246,169500000.0
2005-10-21 05:41:00,115.256,115.259,115.224,115.224,263300004.0
2005-10-21 05:42:00,115.248,115.248,115.223,115.223,222399999.0
2005-10-21 05:43:00,115.229,115.247,115.229,115.239,321799994.0
2005-10-21 05:44:00,115.242,115.257,115.234,115.249,255700002.0
2005-10-21 05:45:00,115.26,115.267,115.253,115.262,247999996.0
2005-10-21 05:46:00,115.265,115.27,115.238,115.262,114700003.0
2005-10-21 05:47:00,115.252,115.275,115.252,115.26,267800001.0
2005-10-21 05:48:00,115.255,115.273,115.24,115.267,231000005.0
2005-10-21 05:49:00,115.27,115.294,115.27,115.282,245500001.0
2005-10-21 05:50:00,115.273,115.296,115.268,115.296,138600000.0
2005-10-21 05:51:00,115.305,115.326,115.305,115.318,187099999.0
2005-10-21 05:52:00,115.294,115.296,115.293,115.296,174700001.0
2005-10-21 05:53:00,115.288,115.288,115.277,115.28,348200002.0
2005-10-21 05:54:00,115.278,115.285,115.273,115.285,278800001.0
2005-10-21 05:55:00,115.282,115.298,115.275,115.287,226400000.0
2005-10-21 05:56:00,115.275,115.283,115.259,115.279,251399995.0
2005-10-21 05:57:00,115.247,115.294,115.246,115.29,208400004.0
2005-10-21 05:58:00,115.292,115.296,115.275,115.279,363100000.0
2005-10-21 05:59:00,115.293,115.293,115.275,115.282,319599997.0
2005-10-21 06:00:00,115.27,115.286,115.258,115.281,231499997.0
2005-10-21 06:01:00,115.28,115.285,115.255,115.271,326000001.0
2005-10-21 06:02:00,115.268,115.283,115.259,115.261,156300001.0
2005-10-21 06:03:00,115.257,115.284,115.257,115.277,394500002.0
2005-10-21 06:04:00,115.272,115.28,115.271,115.276,211000002.0
2005-10-21 06:05:00,115.275,115.305,115.275,115.299,410899996.0
2005-10-21 06:06:00,115.301,115.316,115.282,115.298,499199996.0
2005-10-21 06:07:00,115.288,115.309,115.279,115.309,275100005.0
2005-10-21 06:08:00,115.301,115.301,115.277,115.292,186499995.0
2005-10-21 06:09:00,115.277,115.306,115.277,115.304,555000001.0
2005-10-21 06:10:00,115.297,115.31,115.297,115.307,64300001.0
2005-10-21 06:11:00,115.301,115.316,115.285,115.316,491500002.0
2005-10-21 06:12:00,115.315,115.321,115.314,115.317,194599996.0
2005-10-21 06:13:00,115.305,115.326,115.305,115.326,115500002.0
2005-10-21 06:14:00,115.332,115.352,115.332,115.348,302699997.0
2005-10-21 06:15:00,115.365,115.405,115.365,115.4,217600006.0
2005-10-21 06:16:00,115.418,115.448,115.418,115.446,198599998.0
2005-10-21 06:17:00,115.438,115.438,115.417,115.423,243600000.0
2005-10-21 06:18:00,115.415,115.415,115.402,115.404,93399999.0
2005-10-21 06:19:00,115.435,115.457,115.435,115.454,149900003.0
2005-10-21 06:20:00,115.425,115.433,115.416,115.433,341100002.0
2005-10-21 06:21:00,115.44,115.457,115.44,115.447,210500005.0
2005-10-21 06:22:00,115.447,115.451,115.441,115.442,124600003.0
2005-10-21 06:23:00,115.441,115.441,115.426,115.428,237199998.0
2005-10-21 06:24:00,115.425,115.435,115.425,115.426,355600002.0
2005-10-21 06:25:00,115.428,115.442,115.428,115.442,247499998.0
2005-10-21 06:26:00,115.43,115.449,115.424,115.424,246600002.0
2005-10-21 06:27:00,115.45,115.461,115.443,115.45,136299998.0
2005-10-21 06:28:00,115.435,115.435,115.402,115.402,186899999.0
2005-10-21 06:29:00,115.435,115.458,115.428,115.451,207700004.0
2005-10-21 06:30:00,115.446,115.458,115.44,115.458,270999997.0
2005-10-21 06:31:00,115.445,115.451,115.441,115.441,355600003.0
2005-10-21 06:32:00,115.445,115.455,115.44,115.455,184100002.0
2005-10-21 06:33:00,115.452,115.467,115.451,115.455,222799995.0
2005-10-21 06:34:00,115.448,115.45,115.423,115.423,319000000.0
2005-10-21 06:35:00,115.435,115.448,115.427,115.436,276399996.0
2005-10-21 06:36:00,115.447,115.447,115.427,115.443,347400001.0
2005-10-21 06:37:00,115.438,115.442,115.432,115.437,168100000.0
2005-10-21 06:38:00,115.43,115.441,115.415,115.441,96000001.0
2005-10-21 06:39:00,115.45,115.45,115.421,115.429,202700003.0
2005-10-21 06:40:00,115.443,115.443,115.432,115.437,162700001.0
2005-10-21 06:41:00,115.438,115.442,115.432,115.432,288099999.0
2005-10-21 06:42:00,115.426,115.438,115.417,115.436,242700000.0
2005-10-21 06:43:00,115.433,115.433,115.424,115.431,151899995.0
2005-10-21 06:44:00,115.46,115.464,115.43,115.431,251200000.0
2005-10-21 06:45:00,115.43,115.449,115.43,115.431,252999998.0
2005-10-21 06:46:00,115.44,115.44,115.414,115.43,182600003.0
2005-10-21 06:47:00,115.433,115.452,115.433,115.438,176099998.0
2005-10-21 06:48:00,115.428,115.429,115.423,115.429,64800001.0
2005-10-21 06:49:00,115.458,115.459,115.415,115.428,291400003.0
2005-10-21 06:50:00,115.43,115.441,115.419,115.441,169399998.0
2005-10-21 06:51:00,115.438,115.446,115.433,115.437,258299995.0
2005-10-21 06:52:00,115.468,115.468,115.438,115.454,311400005.0
2005-10-21 06:53:00,115.445,115.47,115.441,115.458,86100001.0
2005-10-21 06:54:00,115.438,115.449,115.423,115.449,238400000.0
2005-10-21 06:55:00,115.455,115.47,115.455,115.466,265100000.0
2005-10-21 06:56:00,115.473,115.524,115.473,115.524,243000004.0
2005-10-21 06:57:00,115.537,115.537,115.498,115.518,318800005.0
2005-10-21 06:58:00,115.514,115.524,115.497,115.497,125000002.0
2005-10-21 06:59:00,115.497,115.504,115.49,115.504,213699999.0
2005-10-21 07:00:00,115.488,115.5,115.472,115.5,317500003.0
2005-10-21 07:01:00,115.475,115.487,115.469,115.473,132999997.0
2005-10-21 07:02:00,115.477,115.48,115.456,115.465,275700000.0
2005-10-21 07:03:00,115.462,115.489,115.459,115.459,315500000.0
2005-10-21 07:04:00,115.458,115.468,115.442,115.451,259799997.0
2005-10-21 07:05:00,115.453,115.46,115.425,115.435,417499994.0
2005-10-21 07:06:00,115.446,115.446,115.414,115.414,95099997.0
2005-10-21 07:07:00,115.427,115.437,115.411,115.415,261200004.0
2005-10-21 07:08:00,115.405,115.428,115.405,115.41,144300001.0
2005-10-21 07:09:00,115.407,115.417,115.407,115.417,234000003.0
2005-10-21 07:10:00,115.424,115.441,115.42,115.421,198900001.0
2005-10-21 07:11:00,115.43,115.43,115.407,115.425,294299998.0
2005-10-21 07:12:00,115.43,115.45,115.425,115.446,216900004.0
2005-10-21 07:13:00,115.437,115.437,115.418,115.425,395000003.0
2005-10-21 07:14:00,115.428,115.43,115.415,115.415,197700000.0
2005-10-21 07:15:00,115.417,115.419,115.413,115.417,261499996.0
2005-10-21 07:16:00,115.425,115.426,115.399,115.415,135899999.0
2005-10-21 07:17:00,115.422,115.422,115.404,115.405,220799999.0
2005-10-21 07:18:00,115.408,115.411,115.376,115.376,197399998.0
2005-10-21 07:19:00,115.4,115.406,115.39,115.401,204999996.0
2005-10-21 07:20:00,115.401,115.417,115.383,115.417,101400000.0
2005-10-21 07:21:00,115.418,115.423,115.401,115.404,322800000.0
2005-10-21 07:22:00,115.404,115.421,115.388,115.401,224799997.0
2005-10-21 07:23:00,115.41,115.411,115.385,115.394,202700001.0
2005-10-21 07:24:00,115.411,115.429,115.403,115.403,261899998.0
2005-10-21 07:25:00,115.396,115.41,115.396,115.408,336400001.0
2005-10-21 07:26:00,115.396,115.412,115.389,115.405,163900000.0
2005-10-21 07:27:00,115.4,115.405,115.385,115.398,320999998.0
2005-10-21 07:28:00,115.402,115.41,115.382,115.397,207699998.0
2005-10-21 07:29:00,115.391,115.414,115.369,115.414,172700000.0
2005-10-21 07:30:00,115.399,115.403,115.395,115.396,219100000.0
2005-10-21 07:31:00,115.404,115.404,115.391,115.397,222400002.0
2005-10-21 07:32:00,115.397,115.405,115.38,115.396,253399998.0
2005-10-21 07:33:00,115.4,115.41,115.4,115.402,218799995.0
2005-10-21 07:34:00,115.392,115.395,115.378,115.395,411600003.0
2005-10-21 07:35:00,115.385,115.409,115.381,115.404,219899995.0
2005-10-21 07:36:00,115.42,115.429,115.419,115.426,159999996.0
2005-10-21 07:37:00,115.418,115.423,115.412,115.423,161399996.0
2005-10-21 07:38:00,115.425,115.437,115.425,115.437,168100003.0
2005-10-21 07:39:00,115.427,115.442,115.425,115.442,190799994.0
2005-10-21 07:40:00,115.446,115.448,115.433,115.433,15400000.0
2005-10-21 07:41:00,115.442,115.464,115.442,115.457,198599996.0
2005-10-21 07:42:00,115.455,115.459,115.435,115.437,198500000.0
2005-10-21 07:43:00,115.457,115.465,115.453,115.465,52900001.0
2005-10-21 07:44:00,115.437,115.469,115.436,115.447,258500004.0
2005-10-21 07:45:00,115.458,115.463,115.444,115.457,146000004.0
2005-10-21 07:46:00,115.465,115.482,115.459,115.459,161399998.0
2005-10-21 07:47:00,115.453,115.462,115.453,115.459,247499997.0
2005-10-21 07:48:00,115.467,115.47,115.441,115.452,299400000.0
2005-10-21 07:49:00,115.487,115.5,115.469,115.5,323100001.0
2005-10-21 07:50:00,115.507,115.517,115.47,115.474,138799998.0
2005-10-21 07:51:00,115.476,115.503,115.469,115.496,494900002.0
2005-10-21 07:52:00,115.485,115.49,115.463,115.464,244999998.0
2005-10-21 07:53:00,115.482,115.482,115.47,115.477,223400007.0
2005-10-21 07:54:00,115.482,115.488,115.475,115.475,211000002.0
2005-10-21 07:55:00,115.478,115.487,115.478,115.487,259100000.0
2005-10-21 07:56:00,115.494,115.503,115.49,115.493,279300000.0
2005-10-21 07:57:00,115.493,115.493,115.454,115.465,242499998.0
2005-10-21 07:58:00,115.464,115.467,115.447,115.454,141400002.0
2005-10-21 07:59:00,115.458,115.46,115.454,115.454,84900002.0
2005-10-21 08:00:00,115.447,115.448,115.404,115.406,214700001.0
2005-10-21 08:01:00,115.446,115.454,115.44,115.44,288599997.0
2005-10-21 08:02:00,115.455,115.466,115.439,115.461,307099998.0
2005-10-21 08:03:00,115.455,115.455,115.448,115.455,217000002.0
2005-10-21 08:04:00,115.453,115.453,115.424,115.424,166200001.0
2005-10-21 08:05:00,115.418,115.422,115.393,115.393,213200005.0
2005-10-21 08:06:00,115.423,115.448,115.42,115.421,299800000.0
2005-10-21 08:07:00,115.423,115.43,115.419,115.429,285299998.0
2005-10-21 08:08:00,115.433,115.435,115.427,115.435,149599999.0
2005-10-21 08:09:00,115.441,115.441,115.421,115.44,263100001.0
2005-10-21 08:10:00,115.438,115.439,115.423,115.423,281800003.0
2005-10-21 08:11:00,115.418,115.418,115.395,115.395,127800000.0
2005-10-21 08:12:00,115.391,115.399,115.373,115.379,391999999.0
2005-10-21 08:13:00,115.365,115.39,115.365,115.39,302199996.0
2005-10-21 08:14:00,115.393,115.396,115.366,115.366,229600001.0
2005-10-21 08:15:00,115.361,115.366,115.345,115.345,336799995.0
2005-10-21 08:16:00,115.336,115.336,115.323,115.335,166300001.0
2005-10-21 08:17:00,115.341,115.354,115.332,115.332,210399998.0
2005-10-21 08:18:00,115.331,115.331,115.315,115.324,268900003.0
2005-10-21 08:19:00,115.318,115.341,115.318,115.341,158599998.0
2005-10-21 08:20:00,115.338,115.352,115.333,115.351,227800001.0
2005-10-21 08:21:00,115.354,115.38,115.354,115.37,295100004.0
2005-10-21 08:22:00,115.355,115.355,115.342,115.344,74600002.0
2005-10-21 08:23:00,115.338,115.352,115.337,115.352,167599999.0
2005-10-21 08:24:00,115.356,115.362,115.346,115.358,251100000.0
2005-10-21 08:25:00,115.375,115.381,115.345,115.345,179499998.0
2005-10-21 08:26:00,115.343,115.344,115.315,115.333,374799998.0
2005-10-21 08:27:00,115.329,115.341,115.326,115.34,236099999.0
2005-10-21 08:28:00,115.351,115.369,115.351,115.361,222800006.0
2005-10-21 08:29:00,115.367,115.383,115.367,115.37,241800001.0
2005-10-21 08:30:00,115.387,115.387,115.366,115.375,262200007.0
2005-10-21 08:31:00,115.374,115.374,115.358,115.36,251500001.0
2005-10-21 08:32:00,115.355,115.355,115.325,115.33,158200003.0
2005-10-21 08:33:00,115.34,115.34,115.313,115.317,212800005.0
2005-10-21 08:34:00,115.324,115.324,115.304,115.308,322699999.0
2005-10-21 08:35:00,115.33,115.335,115.316,115.329,220099998.0
2005-10-21 08:36:00,115.32,115.324,115.311,115.311,288400006.0
2005-10-21 08:37:00,115.318,115.322,115.313,115.319,162699996.0
2005-10-21 08:38:00,115.325,115.336,115.303,115.328,229699997.0
2005-10-21 08:39:00,115.328,115.335,115.312,115.315,222699996.0
2005-10-21 08:40:00,115.322,115.322,115.307,115.307,267200003.0
2005-10-21 08:41:00,115.301,115.301,115.255,115.26,212499998.0
2005-10-21 08:42:00,115.263,115.27,115.257,115.257,192099999.0
2005-10-21 08:43:00,115.27,115.275,115.27,115.275,232100000.0
2005-10-21 08:44:00,115.264,115.295,115.264,115.295,280300009.0
2005-10-21 08:45:00,115.293,115.321,115.29,115.306,264699997.0
2005-10-21 08:46:00,115.304,115.305,115.296,115.296,209100004.0
2005-10-21 08:47:00,115.297,115.309,115.283,115.298,231899999.0
2005-10-21 08:48:00,115.3,115.311,115.287,115.311,253499998.0
2005-10-21 08:49:00,115.312,115.312,115.295,115.305,362500002.0
2005-10-21 08:50:00,115.307,115.315,115.305,115.31,130700001.0
2005-10-21 08:51:00,115.317,115.33,115.285,115.307,274800003.0
2005-10-21 08:52:00,115.314,115.315,115.305,115.311,242800001.0
2005-10-21 08:53:00,115.307,115.332,115.307,115.319,181800006.0
2005-10-21 08:54:00,115.328,115.33,115.315,115.33,298700001.0
2005-10-21 08:55:00,115.325,115.335,115.323,115.328,72999999.0
2005-10-21 08:56:00,115.33,115.33,115.323,115.324,244000001.0
2005-10-21 08:57:00,115.33,115.335,115.33,115.33,105700001.0
2005-10-21 08:58:00,115.33,115.335,115.328,115.333,211799998.0
2005-10-21 08:59:00,115.33,115.332,115.321,115.322,181700003.0
2005-10-21 09:00:00,115.324,115.33,115.307,115.307,449799994.0
2005-10-21 09:01:00,115.318,115.32,115.308,115.308,261299995.0
2005-10-21 09:02:00,115.303,115.305,115.3,115.3,245100000.0
2005-10-21 09:03:00,115.302,115.315,115.29,115.293,199100001.0
2005-10-21 09:04:00,115.302,115.304,115.282,115.287,153800003.0
2005-10-21 09:05:00,115.3,115.31,115.3,115.307,146899997.0
2005-10-21 09:06:00,115.304,115.314,115.298,115.3,188499998.0
2005-10-21 09:07:00,115.305,115.31,115.292,115.298,159600003.0
2005-10-21 09:08:00,115.299,115.299,115.28,115.28,180599999.0
2005-10-21 09:09:00,115.273,115.273,115.256,115.27,232700005.0
2005-10-21 09:10:00,115.267,115.272,115.266,115.266,350100003.0
2005-10-21 09:11:00,115.27,115.275,115.27,115.272,173100000.0
2005-10-21 09:12:00,115.271,115.3,115.271,115.3,292200002.0
2005-10-21 09:13:00,115.3,115.3,115.276,115.28,121500001.0
2005-10-21 09:14:00,115.287,115.29,115.274,115.274,212000001.0
2005-10-21 09:15:00,115.278,115.285,115.274,115.277,269299993.0
2005-10-21 09:16:00,115.265,115.266,115.256,115.256,172699999.0
2005-10-21 09:17:00,115.245,115.245,115.236,115.239,170400000.0
2005-10-21 09:18:00,115.235,115.239,115.224,115.224,218199999.0
2005-10-21 09:19:00,115.214,115.214,115.195,115.208,178300002.0
2005-10-21 09:20:00,115.215,115.228,115.215,115.221,198000000.0
2005-10-21 09:21:00,115.22,115.239,115.22,115.222,213900004.0
2005-10-21 09:22:00,115.229,115.24,115.221,115.222,108500002.0
2005-10-21 09:23:00,115.217,115.231,115.217,115.228,250300002.0
2005-10-21 09:24:00,115.238,115.24,115.217,115.217,262200009.0
2005-10-21 09:25:00,115.214,115.222,115.196,115.196,321800000.0
2005-10-21 09:26:00,115.185,115.185,115.164,115.179,209500001.0
2005-10-21 09:27:00,115.192,115.199,115.189,115.191,188400002.0
2005-10-21 09:28:00,115.185,115.187,115.174,115.186,268400007.0
2005-10-21 09:29:00,115.18,115.189,115.18,115.188,195999997.0
2005-10-21 09:30:00,115.192,115.195,115.185,115.19,157799996.0
2005-10-21 09:31:00,115.191,115.191,115.17,115.17,91700002.0
2005-10-21 09:32:00,115.17,115.17,115.156,115.159,123700003.0
2005-10-21 09:33:00,115.144,115.144,115.127,115.137,322600000.0
2005-10-21 09:34:00,115.127,115.127,115.116,115.126,333000007.0
2005-10-21 09:35:00,115.132,115.139,115.124,115.127,198399998.0
2005-10-21 09:36:00,115.123,115.127,115.114,115.12,251200004.0
2005-10-21 09:37:00,115.129,115.152,115.129,115.152,183700000.0
2005-10-21 09:38:00,115.153,115.157,115.142,115.155,421100006.0
2005-10-21 09:39:00,115.16,115.169,115.159,115.159,232799994.0
2005-10-21 09:40:00,115.169,115.191,115.169,115.191,238099999.0
2005-10-21 09:41:00,115.193,115.2,115.172,115.172,226000002.0
2005-10-21 09:42:00,115.162,115.162,115.15,115.15,108200001.0
2005-10-21 09:43:00,115.158,115.17,115.149,115.17,125800002.0
2005-10-21 09:44:00,115.178,115.181,115.17,115.17,306999993.0
2005-10-21 09:45:00,115.17,115.183,115.167,115.183,288900006.0
2005-10-21 09:46:00,115.183,115.183,115.174,115.174,198400000.0
2005-10-21 09:47:00,115.17,115.181,115.169,115.181,139700001.0
2005-10-21 09:48:00,115.181,115.213,115.181,115.213,410199997.0
2005-10-21 09:49:00,115.206,115.229,115.206,115.225,307100002.0
2005-10-21 09:50:00,115.226,115.231,115.214,115.224,157499999.0
2005-10-21 09:51:00,115.218,115.218,115.205,115.21,158000002.0
2005-10-21 09:52:00,115.2,115.213,115.197,115.213,156499997.0
2005-10-21 09:53:00,115.212,115.212,115.198,115.198,160700001.0
2005-10-21 09:54:00,115.187,115.192,115.185,115.185,147000000.0
2005-10-21 09:55:00,115.187,115.187,115.178,115.178,58799999.0
2005-10-21 09:56:00,115.175,115.175,115.143,115.143,166300002.0
2005-10-21 09:57:00,115.138,115.155,115.138,115.155,163400005.0
2005-10-21 09:58:00,115.152,115.152,115.129,115.13,417899996.0
2005-10-21 09:59:00,115.137,115.138,115.118,115.13,153299999.0
2005-10-21 10:00:00,115.131,115.152,115.131,115.152,395600004.0
2005-10-21 10:01:00,115.153,115.153,115.14,115.144,193000000.0
2005-10-21 10:02:00,115.142,115.142,115.134,115.138,88000001.0
2005-10-21 10:03:00,115.133,115.133,115.12,115.128,150499997.0
2005-10-21 10:04:00,115.128,115.133,115.125,115.129,234499999.0
2005-10-21 10:05:00,115.14,115.148,115.137,115.138,186200003.0
2005-10-21 10:06:00,115.135,115.135,115.129,115.131,203799999.0
2005-10-21 10:07:00,115.127,115.167,115.127,115.167,223500002.0
2005-10-21 10:08:00,115.168,115.178,115.164,115.176,241700001.0
2005-10-21 10:09:00,115.183,115.183,115.17,115.17,232000005.0
2005-10-21 10:10:00,115.171,115.173,115.162,115.17,287400001.0
2005-10-21 10:11:00,115.171,115.171,115.153,115.156,130600002.0
2005-10-21 10:12:00,115.159,115.168,115.154,115.154,241799998.0
2005-10-21 10:13:00,115.15,115.157,115.144,115.148,217600001.0
2005-10-21 10:14:00,115.14,115.153,115.134,115.153,212600001.0
2005-10-21 10:15:00,115.152,115.159,115.148,115.153,296099999.0
2005-10-21 10:16:00,115.161,115.185,115.161,115.185,245200005.0
2005-10-21 10:17:00,115.189,115.198,115.188,115.195,222400002.0
2005-10-21 10:18:00,115.197,115.214,115.182,115.214,391299995.0
2005-10-21 10:19:00,115.213,115.234,115.213,115.224,294800000.0
2005-10-21 10:20:00,115.24,115.251,115.24,115.251,178200001.0
2005-10-21 10:21:00,115.26,115.269,115.26,115.267,122599998.0
2005-10-21 10:22:00,115.264,115.274,115.252,115.274,317300003.0
2005-10-21 10:23:00,115.28,115.287,115.269,115.272,108500002.0
2005-10-21 10:24:00,115.262,115.262,115.25,115.255,228899999.0
2005-10-21 10:25:00,115.26,115.264,115.254,115.258,356000007.0
2005-10-21 10:26:00,115.25,115.25,115.235,115.239,9100000.0
2005-10-21 10:27:00,115.223,115.224,115.198,115.208,335099996.0
2005-10-21 10:28:00,115.199,115.221,115.199,115.221,143100001.0
2005-10-21 10:29:00,115.219,115.256,115.219,115.256,319400000.0
2005-10-21 10:30:00,115.269,115.291,115.269,115.284,316199995.0
2005-10-21 10:31:00,115.292,115.301,115.284,115.301,180300004.0
2005-10-21 10:32:00,115.299,115.299,115.277,115.277,194600000.0
2005-10-21 10:33:00,115.27,115.272,115.248,115.248,308899994.0
2005-10-21 10:34:00,115.248,115.251,115.225,115.225,304700000.0
2005-10-21 10:35:00,115.22,115.224,115.211,115.217,115200000.0
2005-10-21 10:36:00,115.21,115.212,115.199,115.199,164699996.0
2005-10-21 10:37:00,115.212,115.223,115.212,115.221,203199999.0
2005-10-21 10:38:00,115.227,115.229,115.223,115.224,199799999.0
2005-10-21 10:39:00,115.222,115.222,115.204,115.207,210199998.0
2005-10-21 10:40:00,115.2,115.213,115.193,115.202,367400000.0
2005-10-21 10:41:00,115.181,115.181,115.172,115.177,198800001.0
2005-10-21 10:42:00,115.187,115.193,115.184,115.193,237799996.0
2005-10-21 10:43:00,115.188,115.188,115.171,115.171,103300003.0
2005-10-21 10:44:00,115.17,115.181,115.168,115.168,357800000.0
2005-10-21 10:45:00,115.174,115.179,115.174,115.179,13000000.0
2005-10-21 10:46:00,115.175,115.175,115.149,115.149,133999999.0
2005-10-21 10:47:00,115.155,115.16,115.144,115.144,204299999.0
2005-10-21 10:48:00,115.143,115.151,115.143,115.145,88699999.0
2005-10-21 10:49:00,115.147,115.166,115.147,115.163,205500003.0
2005-10-21 10:50:00,115.169,115.183,115.169,115.179,237700001.0
2005-10-21 10:51:00,115.182,115.19,115.18,115.19,394399995.0
2005-10-21 10:52:00,115.199,115.208,115.195,115.195,246299999.0
2005-10-21 10:53:00,115.195,115.205,115.195,115.203,79099998.0
2005-10-21 10:54:00,115.194,115.194,115.18,115.189,223900003.0
2005-10-21 10:55:00,115.186,115.186,115.161,115.161,363199995.0
2005-10-21 10:56:00,115.152,115.162,115.152,115.161,214399997.0
2005-10-21 10:57:00,115.159,115.166,115.137,115.137,248400002.0
2005-10-21 10:58:00,115.134,115.14,115.13,115.137,130699999.0
2005-10-21 10:59:00,115.15,115.159,115.14,115.14,228200002.0
2005-10-21 11:00:00,115.14,115.14,115.131,115.131,155700003.0
2005-10-21 11:01:00,115.132,115.133,115.127,115.128,249399994.0
2005-10-21 11:02:00,115.123,115.131,115.111,115.131,201599995.0
2005-10-21 11:03:00,115.142,115.168,115.142,115.168,119799997.0
2005-10-21 11:04:00,115.175,115.175,115.165,115.17,429499999.0
2005-10-21 11:05:00,115.169,115.18,115.151,115.151,439799996.0
2005-10-21 11:06:00,115.148,115.148,115.122,115.138,267099994.0
2005-10-21 11:07:00,115.133,115.141,115.133,115.138,194800000.0
2005-10-21 11:08:00,115.137,115.137,115.123,115.128,184799994.0
2005-10-21 11:09:00,115.121,115.121,115.1,115.103,144200002.0
2005-10-21 11:10:00,115.103,115.105,115.093,115.105,122699995.0
2005-10-21 11:11:00,115.104,115.104,115.094,115.097,252800004.0
2005-10-21 11:12:00,115.097,115.112,115.092,115.112,365099998.0
2005-10-21 11:13:00,115.109,115.11,115.1,115.102,66800000.0
2005-10-21 11:14:00,115.101,115.103,115.092,115.097,318199996.0
2005-10-21 11:15:00,115.081,115.081,115.067,115.081,138399998.0
2005-10-21 11:16:00,115.078,115.091,115.074,115.086,334000000.0
2005-10-21 11:17:00,115.095,115.158,115.095,115.156,283199995.0
2005-10-21 11:18:00,115.153,115.153,115.137,115.147,268099999.0
2005-10-21 11:19:00,115.135,115.135,115.12,115.12,119200002.0
2005-10-21 11:20:00,115.122,115.122,115.106,115.117,345499998.0
2005-10-21 11:21:00,115.12,115.135,115.12,115.132,83899999.0
2005-10-21 11:22:00,115.133,115.135,115.117,115.135,257899995.0
2005-10-21 11:23:00,115.146,115.157,115.146,115.155,196099995.0
2005-10-21 11:24:00,115.151,115.157,115.149,115.149,160500001.0
2005-10-21 11:25:00,115.146,115.154,115.142,115.154,252200000.0
2005-10-21 11:26:00,115.158,115.158,115.149,115.149,221100002.0
2005-10-21 11:27:00,115.153,115.153,115.139,115.146,147000003.0
2005-10-21 11:28:00,115.148,115.163,115.148,115.154,88200000.0
2005-10-21 11:29:00,115.16,115.165,115.157,115.157,232300004.0
2005-10-21 11:30:00,115.16,115.165,115.157,115.162,195100003.0
2005-10-21 11:31:00,115.165,115.165,115.16,115.165,67200000.0
2005-10-21 11:32:00,115.17,115.174,115.144,115.159,212300000.0
2005-10-21 11:33:00,115.206,115.262,115.206,115.259,290100003.0
2005-10-21 11:34:00,115.253,115.269,115.242,115.269,158099997.0
2005-10-21 11:35:00,115.272,115.272,115.255,115.255,150099998.0
2005-10-21 11:36:00,115.256,115.26,115.232,115.232,137499996.0
2005-10-21 11:37:00,115.213,115.241,115.186,115.241,156000002.0
2005-10-21 11:38:00,115.268,115.269,115.256,115.259,284900001.0
2005-10-21 11:39:00,115.27,115.277,115.27,115.277,234099995.0
2005-10-21 11:40:00,115.271,115.286,115.271,115.286,148900002.0
2005-10-21 11:41:00,115.281,115.282,115.262,115.273,263499997.0
2005-10-21 11:42:00,115.28,115.28,115.266,115.274,54899999.0
2005-10-21 11:43:00,115.275,115.275,115.258,115.258,248200000.0
2005-10-21 11:44:00,115.266,115.266,115.251,115.251,165299996.0
2005-10-21 11:45:00,115.26,115.278,115.26,115.27,251100004.0
2005-10-21 11:46:00,115.269,115.272,115.264,115.268,170199997.0
2005-10-21 11:47:00,115.26,115.278,115.255,115.278,155099998.0
2005-10-21 11:48:00,115.288,115.289,115.281,115.282,171199999.0
2005-10-21 11:49:00,115.29,115.297,115.276,115.276,311700003.0
2005-10-21 11:50:00,115.281,115.292,115.279,115.287,255300000.0
2005-10-21 11:51:00,115.274,115.278,115.272,115.277,400699990.0
2005-10-21 11:52:00,115.283,115.283,115.267,115.275,203399998.0
2005-10-21 11:53:00,115.271,115.281,115.271,115.273,311400001.0
2005-10-21 11:54:00,115.277,115.282,115.272,115.276,389799996.0
2005-10-21 11:55:00,115.273,115.282,115.271,115.277,484299996.0
2005-10-21 11:56:00,115.271,115.277,115.263,115.277,94100000.0
2005-10-21 11:57:00,115.276,115.277,115.263,115.269,158200002.0
2005-10-21 11:58:00,115.271,115.271,115.26,115.26,208899998.0
2005-10-21 11:59:00,115.26,115.267,115.257,115.26,115399999.0
2005-10-21 12:00:00,115.262,115.27,115.262,115.268,228899997.0
2005-10-21 12:01:00,115.272,115.272,115.264,115.265,227800000.0
2005-10-21 12:02:00,115.273,115.281,115.273,115.28,254300001.0
2005-10-21 12:03:00,115.278,115.278,115.255,115.255,174599996.0
2005-10-21 12:04:00,115.265,115.265,115.257,115.257,237899996.0
2005-10-21 12:05:00,115.26,115.265,115.255,115.265,170900003.0
2005-10-21 12:06:00,115.264,115.277,115.264,115.277,372400004.0
2005-10-21 12:07:00,115.27,115.276,115.242,115.276,374300008.0
2005-10-21 12:08:00,115.285,115.304,115.285,115.3,145999999.0
2005-10-21 12:09:00,115.304,115.326,115.304,115.319,278399997.0
2005-10-21 12:10:00,115.316,115.316,115.302,115.314,88000001.0
2005-10-21 12:11:00,115.329,115.342,115.327,115.339,313199998.0
2005-10-21 12:12:00,115.345,115.357,115.333,115.357,253400003.0
2005-10-21 12:13:00,115.353,115.353,115.343,115.346,358899993.0
2005-10-21 12:14:00,115.355,115.364,115.339,115.361,353899995.0
2005-10-21 12:15:00,115.385,115.405,115.385,115.393,259799999.0
2005-10-21 12:16:00,115.388,115.41,115.388,115.401,366800002.0
2005-10-21 12:17:00,115.399,115.404,115.398,115.404,227700003.0
2005-10-21 12:18:00,115.399,115.405,115.399,115.405,237600001.0
2005-10-21 12:19:00,115.398,115.412,115.396,115.405,364300001.0
2005-10-21 12:20:00,115.4,115.4,115.39,115.399,216000000.0
2005-10-21 12:21:00,115.399,115.399,115.375,115.384,204199998.0
2005-10-21 12:22:00,115.38,115.383,115.375,115.383,199800000.0
2005-10-21 12:23:00,115.379,115.387,115.368,115.368,229900000.0
2005-10-21 12:24:00,115.368,115.368,115.357,115.363,225500001.0
2005-10-21 12:25:00,115.364,115.385,115.364,115.377,169799997.0
2005-10-21 12:26:00,115.38,115.387,115.38,115.386,221399999.0
2005-10-21 12:27:00,115.388,115.394,115.384,115.39,264099997.0
2005-10-21 12:28:00,115.384,115.389,115.375,115.375,161700004.0
2005-10-21 12:29:00,115.377,115.381,115.377,115.379,165500003.0
2005-10-21 12:30:00,115.387,115.398,115.387,115.39,277599999.0
2005-10-21 12:31:00,115.395,115.408,115.395,115.408,111000000.0
2005-10-21 12:32:00,115.417,115.417,115.378,115.385,177600000.0
2005-10-21 12:33:00,115.417,115.417,115.39,115.39,93800000.0
2005-10-21 12:34:00,115.387,115.391,115.377,115.377,170100001.0
2005-10-21 12:35:00,115.379,115.403,115.379,115.403,236999998.0
2005-10-21 12:36:00,115.405,115.413,115.404,115.412,234200004.0
2005-10-21 12:37:00,115.41,115.423,115.41,115.419,303900001.0
2005-10-21 12:38:00,115.423,115.438,115.423,115.436,172599995.0
2005-10-21 12:39:00,115.441,115.441,115.422,115.423,264599998.0
2005-10-21 12:40:00,115.428,115.43,115.42,115.42,259200001.0
2005-10-21 12:41:00,115.41,115.415,115.405,115.41,184200000.0
2005-10-21 12:42:00,115.418,115.418,115.403,115.415,283199996.0
2005-10-21 12:43:00,115.412,115.415,115.403,115.415,140300005.0
2005-10-21 12:44:00,115.419,115.419,115.402,115.402,373399999.0
2005-10-21 12:45:00,115.415,115.415,115.407,115.415,211700001.0
2005-10-21 12:46:00,115.417,115.423,115.414,115.42,331199997.0
2005-10-21 12:47:00,115.432,115.451,115.421,115.44,293199996.0
2005-10-21 12:48:00,115.44,115.452,115.44,115.446,263600002.0
2005-10-21 12:49:00,115.438,115.438,115.42,115.42,166799999.0
2005-10-21 12:50:00,115.427,115.469,115.427,115.46,292799997.0
2005-10-21 12:51:00,115.448,115.459,115.446,115.446,189700000.0
2005-10-21 12:52:00,115.437,115.437,115.43,115.43,56300000.0
2005-10-21 12:53:00,115.419,115.423,115.414,115.417,185300000.0
2005-10-21 12:54:00,115.415,115.42,115.415,115.42,79400003.0
2005-10-21 12:55:00,115.418,115.419,115.413,115.417,172300000.0
2005-10-21 12:56:00,115.413,115.414,115.407,115.407,165400002.0
2005-10-21 12:57:00,115.398,115.405,115.388,115.4,192600001.0
2005-10-21 12:58:00,115.407,115.429,115.407,115.42,351900003.0
2005-10-21 12:59:00,115.421,115.422,115.407,115.422,354900000.0
2005-10-21 13:00:00,115.43,115.437,115.43,115.435,126699998.0
2005-10-21 13:01:00,115.443,115.488,115.443,115.482,186300003.0
2005-10-21 13:02:00,115.47,115.47,115.455,115.455,58299999.0
2005-10-21 13:03:00,115.442,115.445,115.442,115.442,336099998.0
2005-10-21 13:04:00,115.427,115.439,115.427,115.43,202500000.0
2005-10-21 13:05:00,115.428,115.432,115.42,115.42,348500004.0
2005-10-21 13:06:00,115.421,115.421,115.404,115.414,324800002.0
2005-10-21 13:07:00,115.418,115.419,115.414,115.418,124700004.0
2005-10-21 13:08:00,115.422,115.436,115.422,115.426,102799999.0
2005-10-21 13:09:00,115.433,115.448,115.429,115.429,200300000.0
2005-10-21 13:10:00,115.426,115.426,115.402,115.413,263600005.0
2005-10-21 13:11:00,115.395,115.395,115.381,115.393,138299996.0
2005-10-21 13:12:00,115.392,115.416,115.392,115.416,286300008.0
2005-10-21 13:13:00,115.432,115.445,115.429,115.429,228799999.0
2005-10-21 13:14:00,115.419,115.419,115.409,115.417,222099997.0
2005-10-21 13:15:00,115.409,115.448,115.405,115.448,252100000.0
2005-10-21 13:16:00,115.446,115.454,115.443,115.45,128099996.0
2005-10-21 13:17:00,115.45,115.455,115.45,115.45,172500003.0
2005-10-21 13:18:00,115.453,115.453,115.438,115.442,40700000.0
2005-10-21 13:19:00,115.442,115.442,115.421,115.421,197200002.0
2005-10-21 13:20:00,115.42,115.425,115.42,115.42,192200004.0
2005-10-21 13:21:00,115.425,115.425,115.416,115.423,266500003.0
2005-10-21 13:22:00,115.427,115.438,115.427,115.432,233899999.0
2005-10-21 13:23:00,115.428,115.432,115.423,115.432,181100001.0
2005-10-21 13:24:00,115.428,115.428,115.417,115.42,131000001.0
2005-10-21 13:25:00,115.427,115.443,115.427,115.443,168100001.0
2005-10-21 13:26:00,115.438,115.442,115.438,115.442,194699998.0
2005-10-21 13:27:00,115.443,115.445,115.438,115.438,157200000.0
2005-10-21 13:28:00,115.437,115.45,115.437,115.445,243399999.0
2005-10-21 13:29:00,115.447,115.455,115.445,115.453,239099997.0
2005-10-21 13:30:00,115.453,115.453,115.438,115.438,109899999.0
2005-10-21 13:31:00,115.439,115.448,115.437,115.448,234399999.0
2005-10-21 13:32:00,115.443,115.454,115.427,115.438,480599998.0
2005-10-21 13:33:00,115.443,115.443,115.432,115.434,249099998.0
2005-10-21 13:34:00,115.425,115.445,115.42,115.438,208400003.0
2005-10-21 13:35:00,115.424,115.424,115.396,115.415,322300003.0
2005-10-21 13:36:00,115.42,115.438,115.395,115.429,200999999.0
2005-10-21 13:37:00,115.44,115.44,115.428,115.434,280400003.0
2005-10-21 13:38:00,115.43,115.435,115.425,115.428,150700002.0
2005-10-21 13:39:00,115.437,115.437,115.425,115.425,26000000.0
2005-10-21 13:40:00,115.425,115.425,115.417,115.425,278399999.0
2005-10-21 13:41:00,115.424,115.441,115.409,115.409,280800004.0
2005-10-21 13:42:00,115.425,115.425,115.42,115.425,279199997.0
2005-10-21 13:43:00,115.428,115.43,115.418,115.419,147500004.0
2005-10-21 13:44:00,115.41,115.425,115.403,115.409,242299998.0
2005-10-21 13:45:00,115.414,115.444,115.414,115.416,294500008.0
2005-10-21 13:46:00,115.412,115.43,115.412,115.426,160100002.0
2005-10-21 13:47:00,115.447,115.45,115.398,115.434,274900002.0
2005-10-21 13:48:00,115.438,115.448,115.421,115.448,235300002.0
2005-10-21 13:49:00,115.447,115.461,115.431,115.439,205999998.0
2005-10-21 13:50:00,115.445,115.448,115.438,115.438,276099999.0
2005-10-21 13:51:00,115.443,115.45,115.43,115.443,320100002.0
2005-10-21 13:52:00,115.437,115.449,115.437,115.447,97500002.0
2005-10-21 13:53:00,115.45,115.462,115.45,115.454,228600000.0
2005-10-21 13:54:00,115.464,115.48,115.464,115.476,161200001.0
2005-10-21 13:55:00,115.485,115.506,115.485,115.505,198000004.0
2005-10-21 13:56:00,115.513,115.607,115.513,115.605,330100003.0
2005-10-21 13:57:00,115.608,115.61,115.567,115.567,189399999.0
2005-10-21 13:58:00,115.56,115.571,115.56,115.567,245200003.0
2005-10-21 13:59:00,115.569,115.579,115.566,115.566,243699997.0
2005-10-21 14:00:00,115.577,115.612,115.577,115.612,312299996.0
2005-10-21 14:01:00,115.605,115.605,115.588,115.603,309299999.0
2005-10-21 14:02:00,115.618,115.628,115.618,115.62,255199999.0
2005-10-21 14:03:00,115.617,115.62,115.6,115.6,100699997.0
2005-10-21 14:04:00,115.598,115.604,115.593,115.598,228600002.0
2005-10-21 14:05:00,115.599,115.603,115.593,115.593,309099995.0
2005-10-21 14:06:00,115.597,115.601,115.588,115.588,236800000.0
2005-10-21 14:07:00,115.581,115.581,115.562,115.562,173300000.0
2005-10-21 14:08:00,115.568,115.608,115.568,115.597,228800008.0
2005-10-21 14:09:00,115.567,115.578,115.567,115.575,122899999.0
2005-10-21 14:10:00,115.578,115.58,115.565,115.575,402200003.0
2005-10-21 14:11:00,115.572,115.577,115.565,115.565,104000001.0
2005-10-21 14:12:00,115.557,115.568,115.557,115.559,194200001.0
2005-10-21 14:13:00,115.562,115.574,115.561,115.561,207200002.0
2005-10-21 14:14:00,115.57,115.586,115.57,115.579,316400003.0
2005-10-21 14:15:00,115.589,115.618,115.589,115.61,219299999.0
2005-10-21 14:16:00,115.603,115.612,115.59,115.59,281100005.0
2005-10-21 14:17:00,115.585,115.596,115.585,115.595,322700003.0
2005-10-21 14:18:00,115.59,115.595,115.59,115.59,295200002.0
2005-10-21 14:19:00,115.597,115.603,115.597,115.603,139199998.0
2005-10-21 14:20:00,115.602,115.609,115.598,115.6,74400000.0
2005-10-21 14:21:00,115.591,115.591,115.577,115.585,158600001.0
2005-10-21 14:22:00,115.592,115.602,115.59,115.59,92700001.0
2005-10-21 14:23:00,115.594,115.594,115.583,115.584,303399997.0
2005-10-21 14:24:00,115.582,115.582,115.561,115.565,338100002.0
2005-10-21 14:25:00,115.572,115.583,115.569,115.569,153700004.0
2005-10-21 14:26:00,115.57,115.581,115.57,115.575,228900002.0
2005-10-21 14:27:00,115.577,115.585,115.574,115.574,126899999.0
2005-10-21 14:28:00,115.571,115.571,115.565,115.568,302500001.0
2005-10-21 14:29:00,115.562,115.562,115.544,115.548,125399998.0
2005-10-21 14:30:00,115.541,115.553,115.541,115.553,248300005.0
2005-10-21 14:31:00,115.56,115.56,115.54,115.549,201200001.0
2005-10-21 14:32:00,115.548,115.555,115.548,115.553,216000000.0
2005-10-21 14:33:00,115.548,115.577,115.548,115.577,169900000.0
2005-10-21 14:34:00,115.585,115.585,115.58,115.583,234500002.0
2005-10-21 14:35:00,115.578,115.579,115.571,115.571,199999996.0
2005-10-21 14:36:00,115.567,115.573,115.564,115.568,236299997.0
2005-10-21 14:37:00,115.561,115.561,115.539,115.539,168900000.0
2005-10-21 14:38:00,115.528,115.535,115.528,115.532,103100002.0
2005-10-21 14:39:00,115.532,115.542,115.531,115.536,337700004.0
2005-10-21 14:40:00,115.539,115.557,115.539,115.543,280300006.0
2005-10-21 14:41:00,115.54,115.545,115.54,115.545,162100003.0
2005-10-21 14:42:00,115.528,115.545,115.493,115.545,256200003.0
2005-10-21 14:43:00,115.559,115.567,115.557,115.567,275099993.0
2005-10-21 14:44:00,115.573,115.573,115.546,115.546,257599995.0
2005-10-21 14:45:00,115.542,115.542,115.54,115.54,14700000.0
2005-10-21 14:46:00,115.543,115.544,115.537,115.537,144400004.0
2005-10-21 14:47:00,115.528,115.547,115.528,115.535,204600000.0
2005-10-21 14:48:00,115.525,115.525,115.495,115.499,169800004.0
2005-10-21 14:49:00,115.5,115.51,115.493,115.51,57600001.0
2005-10-21 14:50:00,115.513,115.529,115.506,115.524,118399999.0
2005-10-21 14:51:00,115.527,115.531,115.521,115.521,185100002.0
2005-10-21 14:52:00,115.523,115.523,115.497,115.497,197300000.0
2005-10-21 14:53:00,115.485,115.485,115.465,115.471,294500002.0
2005-10-21 14:54:00,115.472,115.48,115.467,115.475,206900000.0
2005-10-21 14:55:00,115.49,115.498,115.486,115.489,357399997.0
2005-10-21 14:56:00,115.493,115.493,115.482,115.482,93500001.0
2005-10-21 14:57:00,115.48,115.486,115.479,115.486,165699995.0
2005-10-21 14:58:00,115.482,115.482,115.47,115.47,358799996.0
2005-10-21 14:59:00,115.475,115.475,115.47,115.47,35700002.0
2005-10-21 15:00:00,115.465,115.465,115.44,115.44,85600000.0
2005-10-21 15:01:00,115.445,115.445,115.44,115.44,173599999.0
2005-10-21 15:02:00,115.44,115.445,115.438,115.44,143099999.0
2005-10-21 15:03:00,115.436,115.437,115.408,115.408,75500000.0
2005-10-21 15:04:00,115.407,115.41,115.404,115.409,318400005.0
2005-10-21 15:05:00,115.42,115.432,115.418,115.432,203900003.0
2005-10-21 15:06:00,115.427,115.432,115.427,115.427,130600005.0
2005-10-21 15:07:00,115.413,115.425,115.413,115.425,215100001.0
2005-10-21 15:08:00,115.415,115.421,115.409,115.409,268399997.0
2005-10-21 15:09:00,115.407,115.407,115.398,115.4,124799995.0
2005-10-21 15:10:00,115.393,115.393,115.384,115.387,248200002.0
2005-10-21 15:11:00,115.388,115.395,115.385,115.388,289600001.0
2005-10-21 15:12:00,115.392,115.398,115.381,115.386,299399999.0
2005-10-21 15:13:00,115.39,115.39,115.375,115.385,193600002.0
2005-10-21 15:14:00,115.39,115.4,115.386,115.388,148700000.0
2005-10-21 15:15:00,115.378,115.389,115.378,115.387,184000002.0
2005-10-21 15:16:00,115.395,115.397,115.353,115.353,330199996.0
2005-10-21 15:17:00,115.351,115.351,115.315,115.323,276399995.0
2005-10-21 15:18:00,115.322,115.34,115.322,115.336,150300001.0
2005-10-21 15:19:00,115.332,115.338,115.324,115.331,189100001.0
2005-10-21 15:20:00,115.333,115.334,115.32,115.334,370500006.0
2005-10-21 15:21:00,115.332,115.361,115.332,115.36,390800003.0
2005-10-21 15:22:00,115.367,115.377,115.367,115.377,144299999.0
2005-10-21 15:23:00,115.387,115.421,115.387,115.416,289199998.0
2005-10-21 15:24:00,115.425,115.435,115.425,115.429,265300005.0
2005-10-21 15:25:00,115.434,115.448,115.434,115.445,145900002.0
2005-10-21 15:26:00,115.441,115.441,115.408,115.408,190900004.0
2005-10-21 15:27:00,115.398,115.398,115.375,115.384,241200004.0
2005-10-21 15:28:00,115.383,115.383,115.377,115.377,210299999.0
2005-10-21 15:29:00,115.377,115.396,115.377,115.39,222299994.0
2005-10-21 15:30:00,115.393,115.393,115.381,115.388,215900001.0
2005-10-21 15:31:00,115.391,115.391,115.369,115.369,217400003.0
2005-10-21 15:32:00,115.355,115.358,115.342,115.345,318499992.0
2005-10-21 15:33:00,115.348,115.354,115.348,115.348,217000001.0
2005-10-21 15:34:00,115.338,115.348,115.334,115.348,82299998.0
2005-10-21 15:35:00,115.368,115.396,115.368,115.394,144299998.0
2005-10-21 15:36:00,115.392,115.412,115.385,115.412,317999999.0
2005-10-21 15:37:00,115.412,115.419,115.403,115.403,209800000.0
2005-10-21 15:38:00,115.409,115.412,115.404,115.408,200199997.0
2005-10-21 15:39:00,115.393,115.401,115.387,115.392,165400001.0
2005-10-21 15:40:00,115.397,115.402,115.395,115.397,201600002.0
2005-10-21 15:41:00,115.388,115.388,115.382,115.382,30300000.0
2005-10-21 15:42:00,115.38,115.406,115.38,115.395,258999996.0
2005-10-21 15:43:00,115.402,115.403,115.392,115.403,312700003.0
2005-10-21 15:44:00,115.4,115.404,115.395,115.4,298499996.0
2005-10-21 15:45:00,115.404,115.418,115.398,115.401,157600001.0
2005-10-21 15:46:00,115.391,115.391,115.371,115.372,229300000.0
2005-10-21 15:47:00,115.37,115.371,115.355,115.366,450000001.0
2005-10-21 15:48:00,115.36,115.36,115.35,115.35,325500007.0
2005-10-21 15:49:00,115.35,115.357,115.35,115.353,86200000.0
2005-10-21 15:50:00,115.353,115.353,115.336,115.344,223599997.0
2005-10-21 15:51:00,115.342,115.342,115.327,115.341,156200002.0
2005-10-21 15:52:00,115.337,115.365,115.337,115.365,337700005.0
2005-10-21 15:53:00,115.361,115.361,115.342,115.342,109899999.0
2005-10-21 15:54:00,115.342,115.342,115.331,115.331,40700001.0
2005-10-21 15:55:00,115.334,115.348,115.33,115.348,280500000.0
2005-10-21 15:56:00,115.347,115.365,115.346,115.365,305699997.0
2005-10-21 15:57:00,115.353,115.396,115.352,115.396,139500000.0
2005-10-21 15:58:00,115.393,115.396,115.376,115.38,303900006.0
2005-10-21 15:59:00,115.384,115.393,115.384,115.393,66400003.0
2005-10-21 16:00:00,115.404,115.404,115.383,115.385,238700002.0
2005-10-21 16:01:00,115.38,115.39,115.38,115.383,204000003.0
2005-10-21 16:02:00,115.376,115.376,115.361,115.361,144600001.0
2005-10-21 16:03:00,115.366,115.373,115.365,115.373,177899997.0
2005-10-21 16:04:00,115.37,115.397,115.37,115.392,286000005.0
2005-10-21 16:05:00,115.4,115.405,115.394,115.402,253199995.0
2005-10-21 16:06:00,115.408,115.432,115.408,115.432,227999999.0
2005-10-21 16:07:00,115.448,115.477,115.448,115.474,118099998.0
2005-10-21 16:08:00,115.471,115.471,115.447,115.447,144100000.0
2005-10-21 16:09:00,115.46,115.466,115.452,115.453,202300003.0
2005-10-21 16:10:00,115.471,115.481,115.471,115.475,312999997.0
2005-10-21 16:11:00,115.482,115.491,115.479,115.479,231300001.0
2005-10-21 16:12:00,115.478,115.478,115.464,115.464,250200003.0
2005-10-21 16:13:00,115.469,115.481,115.466,115.477,311300003.0
2005-10-21 16:14:00,115.493,115.523,115.493,115.523,160999997.0
2005-10-21 16:15:00,115.517,115.517,115.509,115.515,165300000.0
2005-10-21 16:16:00,115.51,115.51,115.499,115.499,329800000.0
2005-10-21 16:17:00,115.491,115.497,115.489,115.489,145299999.0
2005-10-21 16:18:00,115.494,115.522,115.494,115.522,193800001.0
2005-10-21 16:19:00,115.526,115.526,115.514,115.514,18800000.0
2005-10-21 16:20:00,115.522,115.522,115.512,115.517,136599996.0
2005-10-21 16:21:00,115.532,115.56,115.532,115.56,271599999.0
2005-10-21 16:22:00,115.57,115.577,115.555,115.571,274299995.0
2005-10-21 16:23:00,115.567,115.567,115.555,115.565,262699999.0
2005-10-21 16:24:00,115.557,115.582,115.557,115.578,275400007.0
2005-10-21 16:25:00,115.583,115.591,115.573,115.589,261099999.0
2005-10-21 16:26:00,115.575,115.577,115.566,115.576,340599998.0
2005-10-21 16:27:00,115.568,115.582,115.554,115.578,138600001.0
2005-10-21 16:28:00,115.587,115.588,115.572,115.573,235400003.0
2005-10-21 16:29:00,115.585,115.589,115.582,115.582,51400001.0
2005-10-21 16:30:00,115.574,115.577,115.563,115.577,129800001.0
2005-10-21 16:31:00,115.572,115.599,115.572,115.599,250800006.0
2005-10-21 16:32:00,115.591,115.598,115.578,115.578,224400002.0
2005-10-21 16:33:00,115.564,115.576,115.558,115.574,403999995.0
2005-10-21 16:34:00,115.578,115.581,115.573,115.573,189400002.0
2005-10-21 16:35:00,115.578,115.584,115.575,115.58,338100000.0
2005-10-21 16:36:00,115.581,115.584,115.568,115.578,295799994.0
2005-10-21 16:37:00,115.58,115.585,115.58,115.582,181399999.0
2005-10-21 16:38:00,115.583,115.583,115.573,115.577,217200004.0
2005-10-21 16:39:00,115.575,115.575,115.563,115.57,228400001.0
2005-10-21 16:40:00,115.571,115.578,115.571,115.578,198500003.0
2005-10-21 16:41:00,115.583,115.583,115.571,115.577,276599996.0
2005-10-21 16:42:00,115.576,115.58,115.56,115.56,164900004.0
2005-10-21 16:43:00,115.548,115.574,115.546,115.574,301999998.0
2005-10-21 16:44:00,115.576,115.578,115.574,115.578,99800000.0
2005-10-21 16:45:00,115.58,115.6,115.58,115.6,128800001.0
2005-10-21 16:46:00,115.605,115.617,115.605,115.617,76900001.0
2005-10-21 16:47:00,115.613,115.648,115.602,115.648,178399997.0
2005-10-21 16:48:00,115.668,115.682,115.668,115.679,223799996.0
2005-10-21 16:49:00,115.681,115.697,115.677,115.677,306700005.0
2005-10-21 16:50:00,115.675,115.689,115.671,115.671,98199998.0
2005-10-21 16:51:00,115.673,115.673,115.659,115.673,396399996.0
2005-10-21 16:52:00,115.678,115.707,115.678,115.701,139099999.0
2005-10-21 16:53:00,115.707,115.707,115.675,115.675,172400004.0
2005-10-21 16:54:00,115.676,115.678,115.652,115.652,148299996.0
2005-10-21 16:55:00,115.635,115.651,115.635,115.651,199400002.0
2005-10-21 16:56:00,115.66,115.67,115.659,115.659,277399999.0
2005-10-21 16:57:00,115.66,115.66,115.645,115.653,117199999.0
2005-10-21 16:58:00,115.656,115.676,115.641,115.674,386700006.0
2005-10-21 16:59:00,115.681,115.688,115.668,115.688,212000002.0
2005-10-21 17:00:00,115.688,115.688,115.671,115.677,298100008.0
2005-10-21 17:01:00,115.675,115.681,115.664,115.664,536400003.0
2005-10-21 17:02:00,115.67,115.677,115.667,115.669,228900000.0
2005-10-21 17:03:00,115.662,115.675,115.662,115.668,245200001.0
2005-10-21 17:04:00,115.682,115.706,115.682,115.706,166300000.0
2005-10-21 17:05:00,115.712,115.717,115.693,115.694,59100000.0
2005-10-21 17:06:00,115.708,115.722,115.706,115.722,130400002.0
2005-10-21 17:07:00,115.723,115.723,115.708,115.708,173399997.0
2005-10-21 17:08:00,115.705,115.716,115.705,115.705,68499998.0
2005-10-21 17:09:00,115.693,115.693,115.678,115.678,167299998.0
2005-10-21 17:10:00,115.686,115.738,115.681,115.738,286999997.0
2005-10-21 17:11:00,115.747,115.791,115.747,115.791,114899998.0
2005-10-21 17:12:00,115.803,115.827,115.803,115.827,216000002.0
2005-10-21 17:13:00,115.837,115.843,115.827,115.827,227199998.0
2005-10-21 17:14:00,115.817,115.832,115.815,115.832,269099996.0
2005-10-21 17:15:00,115.828,115.833,115.819,115.833,227900000.0
2005-10-21 17:16:00,115.833,115.87,115.833,115.87,255699999.0
2005-10-21 17:17:00,115.872,115.88,115.86,115.88,107100000.0
2005-10-21 17:18:00,115.875,115.89,115.868,115.89,150399997.0
2005-10-21 17:19:00,115.885,115.911,115.878,115.878,264700001.0
2005-10-21 17:20:00,115.876,115.876,115.836,115.836,289300007.0
2005-10-21 17:21:00,115.836,115.868,115.836,115.861,238699999.0
2005-10-21 17:22:00,115.859,115.871,115.859,115.869,152500004.0
2005-10-21 17:23:00,115.864,115.884,115.864,115.879,220299999.0
2005-10-21 17:24:00,115.892,115.915,115.892,115.902,197600000.0
2005-10-21 17:25:00,115.898,115.907,115.891,115.897,402800002.0
2005-10-21 17:26:00,115.891,115.891,115.872,115.872,266599999.0
2005-10-21 17:27:00,115.87,115.879,115.863,115.863,224899999.0
2005-10-21 17:28:00,115.876,115.88,115.874,115.878,221299997.0
2005-10-21 17:29:00,115.869,115.91,115.869,115.91,176300004.0
2005-10-21 17:30:00,115.904,115.904,115.891,115.891,75000000.0
2005-10-21 17:31:00,115.867,115.867,115.846,115.861,173699997.0
2005-10-21 17:32:00,115.873,115.888,115.873,115.888,245000001.0
2005-10-21 17:33:00,115.88,115.885,115.874,115.877,377300002.0
2005-10-21 17:34:00,115.866,115.866,115.86,115.86,68599998.0
2005-10-21 17:35:00,115.857,115.865,115.856,115.858,323000003.0
2005-10-21 17:36:00,115.856,115.857,115.845,115.855,380000001.0
2005-10-21 17:37:00,115.875,115.919,115.875,115.915,142799997.0
2005-10-21 17:38:00,115.903,115.911,115.877,115.878,464900014.0
2005-10-21 17:39:00,115.877,115.896,115.877,115.894,367999998.0
2005-10-21 17:40:00,115.892,115.894,115.89,115.89,103200001.0
2005-10-21 17:41:00,115.88,115.891,115.88,115.881,442699988.0
2005-10-21 17:42:00,115.886,115.895,115.883,115.883,132900000.0
2005-10-21 17:43:00,115.874,115.876,115.848,115.848,227300005.0
2005-10-21 17:44:00,115.861,115.883,115.861,115.877,84900000.0
2005-10-21 17:45:00,115.867,115.888,115.867,115.887,141900003.0
2005-10-21 17:46:00,115.89,115.893,115.886,115.893,236900004.0
2005-10-21 17:47:00,115.889,115.926,115.889,115.92,362499992.0
2005-10-21 17:48:00,115.91,115.91,115.89,115.89,89599999.0
2005-10-21 17:49:00,115.882,115.893,115.875,115.875,348999999.0
2005-10-21 17:50:00,115.878,115.884,115.873,115.88,292500000.0
2005-10-21 17:51:00,115.882,115.917,115.882,115.91,317899996.0
2005-10-21 17:52:00,115.918,115.927,115.91,115.91,162799998.0
2005-10-21 17:53:00,115.917,115.93,115.907,115.93,122400001.0
2005-10-21 17:54:00,115.943,115.95,115.932,115.933,246499999.0
2005-10-21 17:55:00,115.937,115.951,115.937,115.949,267399994.0
2005-10-21 17:56:00,115.94,115.954,115.937,115.939,321200002.0
2005-10-21 17:57:00,115.927,115.94,115.911,115.94,335100003.0
2005-10-21 17:58:00,115.933,115.933,115.918,115.92,208400004.0
2005-10-21 17:59:00,115.918,115.926,115.908,115.918,308999990.0
2005-10-21 18:00:00,115.902,115.902,115.877,115.885,132400002.0
2005-10-21 18:01:00,115.886,115.918,115.886,115.918,1998999996.0
2005-10-21 18:11:00,115.932,115.932,115.917,115.927,2054600020.0
2005-10-21 18:12:00,115.93,115.943,115.93,115.943,2078900002.0
2005-10-21 18:17:00,115.947,115.953,115.931,115.953,2024300004.0
2005-10-21 18:26:00,115.955,115.955,115.937,115.952,2133400006.0
2005-10-21 18:27:00,115.955,115.955,115.947,115.955,1974499994.0
2005-10-21 18:30:00,115.94,115.952,115.934,115.935,2137000010.0
2005-10-21 18:36:00,115.92,115.925,115.918,115.923,1611300006.0
2005-10-21 18:37:00,115.918,115.921,115.912,115.921,1549100015.0
2005-10-21 18:38:00,115.92,115.922,115.908,115.912,1209599993.0
2005-10-21 18:39:00,115.902,115.911,115.886,115.904,804300000.0
2005-10-21 18:40:00,115.906,115.908,115.893,115.897,1627799998.0
2005-10-21 18:41:00,115.869,115.893,115.867,115.888,1270800007.0
2005-10-21 18:42:00,115.889,115.898,115.857,115.893,1947900007.0
2005-10-21 18:43:00,115.896,115.896,115.887,115.887,1371800008.0
2005-10-21 18:44:00,115.887,115.902,115.887,115.896,624100008.0
2005-10-21 18:45:00,115.899,115.913,115.899,115.907,1699900007.0
2005-10-21 18:46:00,115.909,115.921,115.905,115.916,1983299992.0
2005-10-21 18:47:00,115.913,115.922,115.909,115.922,308799998.0
2005-10-21 18:48:00,115.921,115.921,115.905,115.917,753999999.0
2005-10-21 18:49:00,115.917,115.925,115.908,115.911,1205499992.0
2005-10-21 18:50:00,115.912,115.918,115.905,115.907,1947500010.0
2005-10-21 18:51:00,115.905,115.907,115.875,115.907,1832600016.0
2005-10-21 18:52:00,115.917,115.925,115.912,115.912,1667900001.0
2005-10-21 18:53:00,115.924,115.942,115.915,115.92,1470200003.0
2005-10-21 18:54:00,115.936,115.942,115.908,115.925,1970700001.0
2005-10-21 18:56:00,115.908,115.923,115.897,115.923,399100003.0
2005-10-21 18:57:00,115.921,115.921,115.883,115.918,928200005.0
2005-10-21 18:58:00,115.918,115.931,115.881,115.91,1230599997.0
2005-10-21 18:59:00,115.903,115.916,115.898,115.911,1885700001.0
2005-10-21 19:00:00,115.915,115.917,115.903,115.916,723300013.0
2005-10-21 19:01:00,115.921,115.921,115.897,115.912,741599998.0
2005-10-21 19:02:00,115.912,115.912,115.892,115.903,812400000.0
2005-10-21 19:03:00,115.903,115.903,115.897,115.897,1604499993.0
2005-10-21 19:04:00,115.897,115.914,115.888,115.907,1230900015.0
2005-10-21 19:05:00,115.907,115.908,115.888,115.901,784999998.0
2005-10-21 19:06:00,115.905,115.919,115.886,115.905,1330300009.0
2005-10-21 19:08:00,115.909,115.909,115.88,115.905,1548399995.0
2005-10-21 19:09:00,115.905,115.905,115.884,115.904,793999994.0
2005-10-21 19:10:00,115.912,115.915,115.907,115.912,808100003.0
2005-10-21 19:11:00,115.914,115.919,115.911,115.918,779499995.0
2005-10-21 19:12:00,115.917,115.923,115.884,115.884,841100004.0
2005-10-21 19:13:00,115.883,115.914,115.883,115.914,689599993.0
2005-10-21 19:14:00,115.92,115.935,115.919,115.919,876499998.0
2005-10-21 19:15:00,115.903,115.918,115.883,115.907,2007600003.0
2005-10-21 19:16:00,115.905,115.905,115.868,115.895,677899995.0
2005-10-21 19:17:00,115.905,115.91,115.88,115.91,919400000.0
2005-10-21 19:18:00,115.907,115.917,115.897,115.912,919200007.0
2005-10-21 19:19:00,115.909,115.911,115.899,115.908,1358699993.0
2005-10-21 19:20:00,115.925,115.925,115.885,115.914,759399992.0
2005-10-21 19:21:00,115.933,115.953,115.908,115.922,1576600015.0
2005-10-21 19:22:00,115.919,115.922,115.911,115.919,755299994.0
2005-10-21 19:24:00,115.925,115.928,115.918,115.918,1349000001.0
2005-10-21 19:25:00,115.914,115.926,115.909,115.92,1335999995.0
2005-10-21 19:27:00,115.942,115.961,115.942,115.954,1758599998.0
2005-10-21 19:28:00,115.938,115.945,115.938,115.942,1188500014.0
2005-10-21 19:29:00,115.948,115.966,115.938,115.962,769800009.0
2005-10-21 19:30:00,115.942,115.948,115.94,115.945,883499995.0
2005-10-21 19:31:00,115.942,115.942,115.926,115.927,1490799998.0
2005-10-21 19:32:00,115.929,115.936,115.926,115.935,1325500009.0
2005-10-21 19:33:00,115.938,115.947,115.936,115.939,1137500010.0
2005-10-21 19:34:00,115.933,115.934,115.922,115.934,1011600006.0
2005-10-21 19:35:00,115.935,115.94,115.927,115.935,1270099999.0
2005-10-21 19:36:00,115.925,115.943,115.924,115.943,462899996.0
2005-10-21 19:37:00,115.927,115.942,115.927,115.934,359500007.0
2005-10-21 19:38:00,115.931,115.939,115.902,115.927,1086699991.0
2005-10-21 19:39:00,115.932,115.954,115.923,115.943,1454000023.0
2005-10-21 19:40:00,115.942,115.942,115.923,115.933,841999987.0
2005-10-21 19:41:00,115.928,115.942,115.915,115.942,1118399991.0
2005-10-21 19:42:00,115.927,115.944,115.926,115.944,1074299992.0
2005-10-21 19:43:00,115.946,115.958,115.918,115.95,449799999.0
2005-10-21 19:44:00,115.95,115.957,115.95,115.955,758599998.0
2005-10-21 19:45:00,115.952,115.952,115.936,115.945,851199997.0
2005-10-21 19:46:00,115.943,115.943,115.924,115.93,1304500004.0
2005-10-21 19:47:00,115.928,115.933,115.922,115.922,494000003.0
2005-10-21 19:48:00,115.923,115.934,115.922,115.928,1700899997.0
2005-10-21 19:49:00,115.933,115.933,115.925,115.927,622899994.0
2005-10-21 19:50:00,115.921,115.921,115.895,115.906,855299995.0
2005-10-21 19:51:00,115.907,115.913,115.905,115.913,699200006.0
2005-10-21 19:52:00,115.915,115.929,115.905,115.912,1079199992.0
2005-10-21 19:53:00,115.919,115.942,115.915,115.933,995199995.0
2005-10-21 19:54:00,115.935,115.938,115.923,115.923,1823700012.0
2005-10-21 19:55:00,115.919,115.932,115.919,115.925,584599994.0
2005-10-21 19:56:00,115.925,115.933,115.912,115.933,662099989.0
2005-10-21 19:57:00,115.933,115.933,115.921,115.933,624900000.0
2005-10-21 19:58:00,115.933,115.933,115.914,115.914,1339299996.0
2005-10-21 19:59:00,115.917,115.923,115.914,115.923,709399998.0
2005-10-21 20:00:00,115.923,115.923,115.916,115.919,277499996.0
2005-10-21 20:01:00,115.924,115.94,115.919,115.926,525400002.0
2005-10-21 20:02:00,115.92,115.933,115.92,115.933,1338799989.0
2005-10-21 20:03:00,115.939,115.958,115.939,115.955,649599999.0
2005-10-21 20:04:00,115.935,115.935,115.93,115.935,902700007.0
2005-10-21 20:05:00,115.92,115.933,115.919,115.933,932200014.0
2005-10-21 20:06:00,115.93,115.938,115.923,115.935,1752400000.0
2005-10-21 20:07:00,115.927,115.941,115.912,115.941,902500002.0
2005-10-21 20:08:00,115.919,115.936,115.898,115.923,1135699989.0
2005-10-21 20:09:00,115.918,115.92,115.909,115.917,973000005.0
2005-10-21 20:10:00,115.921,115.921,115.892,115.917,818100001.0
2005-10-21 20:11:00,115.919,115.929,115.896,115.923,1985400005.0
2005-10-21 20:13:00,115.919,115.923,115.913,115.913,972899997.0
2005-10-21 20:14:00,115.912,115.912,115.878,115.91,1439400004.0
2005-10-21 20:15:00,115.917,115.926,115.912,115.92,1341599995.0
2005-10-21 20:16:00,115.918,115.93,115.901,115.921,1010899993.0
2005-10-21 20:17:00,115.932,115.936,115.901,115.921,742899995.0
2005-10-21 20:18:00,115.92,115.923,115.919,115.923,198199997.0
2005-10-21 20:19:00,115.923,115.923,115.914,115.915,1048500002.0
2005-10-21 20:20:00,115.912,115.938,115.912,115.935,890300007.0
2005-10-21 20:21:00,115.935,115.951,115.929,115.93,1101599997.0
2005-10-21 20:22:00,115.932,115.943,115.932,115.938,1604999999.0
2005-10-21 20:23:00,115.915,115.936,115.915,115.935,749000007.0
2005-10-21 20:24:00,115.933,115.933,115.925,115.925,754699997.0
2005-10-21 20:25:00,115.935,115.96,115.922,115.922,970800004.0
2005-10-21 20:26:00,115.926,115.954,115.926,115.949,970899996.0
2005-10-21 20:27:00,115.935,115.935,115.93,115.935,1381799991.0
2005-10-21 20:33:00,115.915,115.928,115.901,115.915,713899992.0
2005-10-21 20:34:00,115.922,115.945,115.906,115.933,549500003.0
2005-10-21 20:35:00,115.935,115.935,115.93,115.935,513000001.0
2005-10-21 20:36:00,115.935,115.95,115.93,115.937,531400005.0
2005-10-21 20:37:00,115.939,115.952,115.938,115.938,532199996.0
2005-10-21 20:38:00,115.937,115.943,115.929,115.943,797400002.0
2005-10-21 20:39:00,115.91,115.937,115.91,115.933,1281200002.0
2005-10-21 20:41:00,115.933,115.933,115.9,115.931,1327799996.0
2005-10-21 20:42:00,115.91,115.929,115.909,115.927,832400006.0
2005-10-21 20:43:00,115.93,115.951,115.929,115.935,1641599994.0
2005-10-21 20:44:00,115.957,115.96,115.938,115.938,1237000007.0
2005-10-21 20:45:00,115.938,115.948,115.933,115.933,1667600003.0
2005-10-21 20:46:00,115.94,115.94,115.901,115.935,1643799988.0
2005-10-21 20:47:00,115.935,115.935,115.928,115.935,2011299983.0
2005-10-21 20:48:00,115.936,115.945,115.934,115.936,1395600005.0
2005-10-21 20:49:00,115.93,115.935,115.924,115.928,1349599995.0
2005-10-21 20:50:00,115.948,115.961,115.939,115.948,1553799998.0
2005-10-21 20:51:00,115.949,115.961,115.94,115.954,543700000.0
2005-10-21 20:52:00,115.935,115.935,115.933,115.935,254399998.0
2005-10-21 20:53:00,115.933,115.933,115.918,115.933,1400800007.0
2005-10-21 20:54:00,115.937,115.953,115.931,115.947,486600001.0
2005-10-21 20:55:00,115.945,115.945,115.931,115.938,1644200000.0
2005-10-21 20:56:00,115.945,115.949,115.938,115.945,844900000.0
2005-10-21 20:57:00,115.943,115.949,115.904,115.918,1512399996.0
2005-10-21 21:01:00,115.929,115.959,115.929,115.938,1348099997.0
2005-10-21 21:02:00,115.93,115.96,115.92,115.93,956100011.0
2005-10-21 21:03:00,115.932,115.949,115.932,115.932,1315900002.0
2005-10-21 21:04:00,115.935,115.971,115.935,115.94,512299997.0
2005-10-21 21:05:00,115.938,115.959,115.932,115.932,678599999.0
2005-10-21 21:06:00,115.928,115.928,115.92,115.922,810600000.0
2005-10-21 21:07:00,115.905,115.928,115.905,115.908,1434500007.0
2005-10-21 21:08:00,115.907,115.913,115.9,115.913,632600003.0
2005-10-21 21:09:00,115.904,115.922,115.904,115.913,447800007.0
2005-10-21 21:10:00,115.91,115.91,115.889,115.898,578200006.0
2005-10-21 21:11:00,115.907,115.907,115.896,115.9,274000001.0
2005-10-21 21:12:00,115.891,115.906,115.891,115.905,361899999.0
2005-10-21 21:13:00,115.895,115.91,115.895,115.902,663299995.0
2005-10-21 21:14:00,115.909,115.914,115.895,115.895,1672499978.0
2005-10-21 21:15:00,115.89,115.901,115.887,115.891,1321600008.0
2005-10-21 21:16:00,115.883,115.898,115.88,115.887,1127999992.0
2005-10-21 21:17:00,115.89,115.895,115.885,115.89,1750500014.0
2005-10-21 21:18:00,115.897,115.906,115.89,115.89,1191699992.0
2005-10-21 21:19:00,115.888,115.902,115.878,115.902,1309200005.0
2005-10-21 21:20:00,115.907,115.915,115.901,115.907,1422500006.0
2005-10-21 21:21:00,115.907,115.917,115.905,115.91,1064599998.0
2005-10-21 21:22:00,115.908,115.91,115.892,115.895,1745899999.0
2005-10-21 21:23:00,115.893,115.895,115.888,115.89,962299992.0
2005-10-21 21:24:00,115.892,115.909,115.892,115.892,1811900003.0
2005-10-21 21:25:00,115.898,115.92,115.896,115.92,1613800008.0
2005-10-21 21:26:00,115.886,115.887,115.873,115.875,1186199992.0
2005-10-21 21:27:00,115.883,115.92,115.88,115.92,806399992.0
2005-10-21 21:28:00,115.887,115.898,115.872,115.886,415599995.0
2005-10-21 21:29:00,115.9,115.9,115.861,115.877,601499993.0
2005-10-21 21:30:00,115.882,115.89,115.882,115.888,937600000.0
2005-10-21 21:31:00,115.887,115.901,115.887,115.898,275000002.0
2005-10-21 21:32:00,115.898,115.918,115.898,115.905,801199994.0
2005-10-21 21:33:00,115.905,115.928,115.901,115.914,602700002.0
2005-10-21 21:34:00,115.905,115.919,115.893,115.893,579400007.0
2005-10-21 21:35:00,115.907,115.907,115.875,115.888,408999994.0
2005-10-21 21:36:00,115.89,115.895,115.888,115.888,798200008.0
2005-10-21 21:37:00,115.89,115.899,115.883,115.883,576699999.0
2005-10-21 21:38:00,115.891,115.897,115.878,115.884,207400003.0
2005-10-21 21:39:00,115.882,115.907,115.876,115.896,500499993.0
2005-10-21 21:40:00,115.897,115.906,115.889,115.891,720500002.0
2005-10-21 21:41:00,115.89,115.89,115.887,115.89,606600009.0
2005-10-21 21:42:00,115.89,115.9,115.882,115.895,1273100022.0
2005-10-21 21:43:00,115.888,115.89,115.868,115.887,409700006.0
2005-10-21 21:44:00,115.894,115.894,115.874,115.885,1318699996.0
2005-10-21 21:45:00,115.884,115.891,115.873,115.891,696400009.0
2005-10-21 21:46:00,115.889,115.894,115.881,115.894,915300003.0
2005-10-21 21:47:00,115.888,115.893,115.88,115.887,553699996.0
2005-10-21 21:48:00,115.886,115.889,115.866,115.882,856299998.0
2005-10-21 21:49:00,115.885,115.902,115.868,115.895,438799998.0
2005-10-21 21:50:00,115.897,115.9,115.888,115.888,93100001.0
2005-10-21 21:51:00,115.884,115.884,115.874,115.883,456500001.0
2005-10-21 21:52:00,115.88,115.88,115.868,115.875,236000003.0
2005-10-21 21:53:00,115.877,115.891,115.875,115.885,429200002.0
2005-10-21 21:54:00,115.883,115.896,115.861,115.885,893400007.0
2005-10-21 21:55:00,115.89,115.898,115.877,115.879,140499999.0
2005-10-21 21:56:00,115.885,115.911,115.875,115.887,488299998.0
2005-10-21 21:57:00,115.893,115.896,115.879,115.887,286300001.0
2005-10-21 21:58:00,115.888,115.911,115.888,115.901,217799994.0
2005-10-21 21:59:00,115.889,115.906,115.856,115.889,590699995.0
2005-10-21 22:00:00,115.892,115.909,115.871,115.89,1248200015.0
2005-10-21 22:01:00,115.897,115.897,115.88,115.886,1207300001.0
2005-10-21 22:02:00,115.888,115.892,115.88,115.883,911199999.0
2005-10-21 22:03:00,115.877,115.899,115.877,115.883,311000000.0
2005-10-21 22:04:00,115.885,115.9,115.875,115.875,827799990.0
2005-10-21 22:05:00,115.885,115.913,115.885,115.905,325600003.0
2005-10-21 22:06:00,115.895,115.911,115.891,115.911,151500000.0
2005-10-21 22:07:00,115.89,115.895,115.89,115.895,220299997.0
2005-10-21 22:08:00,115.895,115.92,115.895,115.896,296600006.0
2005-10-21 22:09:00,115.893,115.913,115.893,115.899,283600003.0
2005-10-21 22:10:00,115.928,115.936,115.902,115.902,268500003.0
2005-10-21 22:11:00,115.894,115.93,115.892,115.923,522800001.0
2005-10-21 22:12:00,115.926,115.934,115.89,115.89,356799999.0
2005-10-21 22:13:00,115.881,115.888,115.881,115.888,575399993.0
2005-10-21 22:14:00,115.895,115.895,115.875,115.875,384499995.0
2005-10-21 22:15:00,115.895,115.917,115.895,115.915,412599994.0
2005-10-21 22:16:00,115.911,115.935,115.892,115.913,802900004.0
2005-10-21 22:17:00,115.913,115.925,115.902,115.902,307700002.0
2005-10-21 22:18:00,115.901,115.912,115.896,115.908,559200009.0
2005-10-21 22:19:00,115.898,115.911,115.891,115.911,428099992.0
2005-10-21 22:20:00,115.907,115.91,115.89,115.902,368299992.0
2005-10-21 22:21:00,115.903,115.916,115.899,115.916,257000004.0
2005-10-21 22:22:00,115.908,115.923,115.908,115.923,221799996.0
2005-10-21 22:23:00,115.919,115.924,115.906,115.906,46300000.0
2005-10-21 22:24:00,115.909,115.91,115.887,115.888,320099993.0
2005-10-21 22:25:00,115.902,115.935,115.896,115.935,264800002.0
2005-10-21 22:26:00,115.908,115.937,115.908,115.912,228300001.0
2005-10-21 22:27:00,115.941,115.943,115.896,115.899,994899993.0
2005-10-21 22:28:00,115.9,115.902,115.877,115.887,208000005.0
2005-10-21 22:29:00,115.886,115.886,115.864,115.864,273699997.0
2005-10-21 22:30:00,115.865,115.887,115.861,115.863,304400004.0
2005-10-21 22:31:00,115.859,115.863,115.857,115.861,275700003.0
2005-10-21 22:32:00,115.861,115.869,115.859,115.869,449000006.0
2005-10-21 22:33:00,115.872,115.872,115.855,115.866,638500003.0
2005-10-21 22:34:00,115.865,115.877,115.855,115.856,879399997.0
2005-10-21 22:35:00,115.873,115.873,115.836,115.841,438200001.0
2005-10-21 22:36:00,115.857,115.857,115.844,115.844,671699992.0
2005-10-21 22:37:00,115.842,115.874,115.842,115.865,225800001.0
2005-10-21 22:38:00,115.861,115.865,115.857,115.857,144899999.0
2005-10-21 22:39:00,115.862,115.876,115.852,115.858,140400002.0
2005-10-21 22:40:00,115.857,115.879,115.849,115.878,510500003.0
2005-10-21 22:41:00,115.866,115.893,115.866,115.886,123500000.0
2005-10-21 22:42:00,115.891,115.893,115.877,115.878,251199998.0
2005-10-21 22:43:00,115.895,115.898,115.886,115.891,423699991.0
2005-10-21 22:44:00,115.899,115.901,115.892,115.897,205700002.0
2005-10-21 22:45:00,115.901,115.901,115.871,115.871,380400001.0
2005-10-21 22:46:00,115.884,115.884,115.865,115.871,291200000.0
2005-10-21 22:47:00,115.885,115.894,115.877,115.892,231299996.0
2005-10-21 22:48:00,115.915,115.915,115.883,115.883,473000004.0
2005-10-21 22:49:00,115.902,115.909,115.902,115.903,215300005.0
2005-10-21 22:50:00,115.893,115.893,115.872,115.872,489400006.0
2005-10-21 22:51:00,115.861,115.876,115.856,115.872,302500000.0
2005-10-21 22:52:00,115.857,115.904,115.857,115.9,395000003.0
2005-10-21 22:53:00,115.91,115.918,115.893,115.911,421300002.0
2005-10-21 22:54:00,115.902,115.925,115.895,115.925,282100001.0
2005-10-21 22:55:00,115.92,115.926,115.906,115.914,422600001.0
2005-10-21 22:56:00,115.904,115.936,115.904,115.933,355599997.0
2005-10-21 22:57:00,115.895,115.9,115.895,115.895,241499997.0
2005-10-21 22:58:00,115.921,115.939,115.885,115.892,220500006.0
2005-10-21 22:59:00,115.881,115.898,115.871,115.885,327700001.0
2005-10-23 23:00:00,115.885,115.911,115.885,115.899,264100001.0
2005-10-23 23:01:00,115.905,115.905,115.884,115.894,62200002.0
2005-10-23 23:02:00,115.908,115.908,115.885,115.885,199000001.0
2005-10-23 23:03:00,115.887,115.901,115.878,115.882,139900000.0
2005-10-23 23:04:00,115.9,115.902,115.874,115.874,197300000.0
2005-10-23 23:05:00,115.889,115.899,115.868,115.868,237800000.0
2005-10-23 23:06:00,115.872,115.906,115.87,115.906,98799998.0
2005-10-23 23:07:00,115.896,115.896,115.877,115.877,170099997.0
2005-10-23 23:08:00,115.89,115.911,115.879,115.906,149700003.0
2005-10-23 23:09:00,115.896,115.896,115.877,115.878,99499997.0
2005-10-23 23:10:00,115.875,115.882,115.863,115.872,249300005.0
2005-10-23 23:11:00,115.88,115.885,115.866,115.866,309299998.0
2005-10-23 23:12:00,115.865,115.881,115.86,115.87,339300001.0
2005-10-23 23:13:00,115.868,115.878,115.856,115.862,384700000.0
2005-10-23 23:14:00,115.869,115.877,115.863,115.863,318200000.0
2005-10-23 23:15:00,115.87,115.879,115.84,115.853,160099999.0
2005-10-23 23:16:00,115.842,115.872,115.842,115.861,232800005.0
2005-10-23 23:17:00,115.847,115.881,115.847,115.868,228000001.0
2005-10-23 23:18:00,115.868,115.887,115.866,115.873,306299999.0
2005-10-23 23:19:00,115.857,115.868,115.853,115.856,139999999.0
2005-10-23 23:20:00,115.835,115.859,115.831,115.856,194000000.0
2005-10-23 23:21:00,115.85,115.878,115.85,115.868,345100000.0
2005-10-23 23:22:00,115.858,115.876,115.855,115.864,213399998.0
2005-10-23 23:23:00,115.878,115.878,115.858,115.858,127499999.0
2005-10-23 23:24:00,115.852,115.871,115.844,115.846,433299999.0
2005-10-23 23:25:00,115.878,115.88,115.846,115.854,300699995.0
2005-10-23 23:26:00,115.846,115.869,115.846,115.864,422700004.0
2005-10-23 23:27:00,115.856,115.877,115.856,115.868,236400007.0
2005-10-23 23:28:00,115.865,115.875,115.857,115.868,246199994.0
2005-10-23 23:29:00,115.88,115.883,115.861,115.863,176400003.0
2005-10-23 23:30:00,115.896,115.898,115.861,115.861,126700002.0
2005-10-23 23:31:00,115.852,115.869,115.846,115.867,198899997.0
2005-10-23 23:32:00,115.855,115.877,115.855,115.868,357300009.0
2005-10-23 23:33:00,115.863,115.891,115.85,115.891,131000001.0
2005-10-23 23:34:00,115.892,115.892,115.868,115.886,281499997.0
2005-10-23 23:35:00,115.887,115.892,115.857,115.857,300300003.0
2005-10-23 23:36:00,115.864,115.883,115.864,115.874,302700000.0
2005-10-23 23:37:00,115.867,115.888,115.867,115.885,177700002.0
2005-10-23 23:38:00,115.882,115.894,115.865,115.865,299699998.0
2005-10-23 23:39:00,115.872,115.889,115.863,115.887,202300001.0
2005-10-23 23:40:00,115.903,115.904,115.879,115.895,326300005.0
2005-10-23 23:41:00,115.895,115.907,115.875,115.894,304399998.0
2005-10-23 23:42:00,115.9,115.91,115.89,115.901,257800004.0
2005-10-23 23:43:00,115.875,115.902,115.875,115.898,114799998.0
2005-10-23 23:44:00,115.897,115.918,115.87,115.87,97500001.0
2005-10-23 23:45:00,115.872,115.897,115.872,115.888,265200000.0
2005-10-23 23:46:00,115.889,115.889,115.863,115.867,191899998.0
2005-10-23 23:47:00,115.879,115.888,115.841,115.864,284599991.0
2005-10-23 23:48:00,115.872,115.882,115.858,115.882,289199995.0
2005-10-23 23:49:00,115.887,115.887,115.852,115.868,182100001.0
2005-10-23 23:50:00,115.864,115.864,115.849,115.86,166399998.0
2005-10-23 23:51:00,115.87,115.885,115.857,115.869,452700003.0
2005-10-23 23:52:00,115.852,115.882,115.846,115.846,241700000.0
2005-10-23 23:53:00,115.849,115.871,115.828,115.828,311200004.0
2005-10-23 23:54:00,115.87,115.873,115.84,115.87,407200002.0
2005-10-23 23:55:00,115.831,115.843,115.828,115.843,163200000.0
2005-10-23 23:56:00,115.9,115.9,115.863,115.869,342600004.0
2005-10-23 23:57:00,115.882,115.891,115.863,115.863,177599998.0
2005-10-23 23:58:00,115.88,115.887,115.87,115.872,375700002.0
2005-10-23 23:59:00,115.872,115.888,115.87,115.876,281299997.0
2005-10-24 00:00:00,115.852,115.886,115.852,115.869,220700001.0
2005-10-24 00:01:00,115.859,115.861,115.859,115.861,93200001.0
2005-10-24 00:02:00,115.856,115.872,115.844,115.858,296399995.0
2005-10-24 00:03:00,115.872,115.88,115.86,115.869,251700001.0
2005-10-24 00:04:00,115.851,115.866,115.851,115.86,344200002.0
2005-10-24 00:05:00,115.87,115.875,115.841,115.845,398400005.0
2005-10-24 00:06:00,115.847,115.882,115.847,115.866,99699998.0
2005-10-24 00:07:00,115.857,115.874,115.856,115.857,503400012.0
2005-10-24 00:08:00,115.867,115.884,115.837,115.845,359200002.0
2005-10-24 00:09:00,115.857,115.859,115.843,115.849,265200003.0
2005-10-24 00:10:00,115.837,115.864,115.837,115.857,220000007.0
2005-10-24 00:11:00,115.859,115.87,115.839,115.849,286000002.0
2005-10-24 00:12:00,115.86,115.868,115.854,115.854,260700005.0
2005-10-24 00:13:00,115.852,115.871,115.852,115.871,304900001.0
2005-10-24 00:14:00,115.868,115.87,115.856,115.864,182700001.0
2005-10-24 00:15:00,115.869,115.874,115.852,115.873,337400000.0
2005-10-24 00:16:00,115.868,115.874,115.857,115.865,202200002.0
2005-10-24 00:17:00,115.847,115.88,115.842,115.88,221600003.0
2005-10-24 00:18:00,115.855,115.857,115.85,115.852,300599998.0
2005-10-24 00:19:00,115.857,115.883,115.838,115.838,213099995.0
2005-10-24 00:20:00,115.84,115.854,115.833,115.848,221300001.0
2005-10-24 00:21:00,115.838,115.877,115.838,115.867,307900003.0
2005-10-24 00:22:00,115.834,115.852,115.83,115.837,297499996.0
2005-10-24 00:23:00,115.842,115.856,115.84,115.844,216800000.0
2005-10-24 00:24:00,115.84,115.854,115.84,115.843,363899997.0
2005-10-24 00:25:00,115.865,115.874,115.845,115.846,358900003.0
2005-10-24 00:26:00,115.863,115.88,115.848,115.88,247600002.0
2005-10-24 00:27:00,115.877,115.9,115.877,115.881,249700004.0
2005-10-24 00:28:00,115.87,115.884,115.869,115.879,306200000.0
2005-10-24 00:29:00,115.873,115.901,115.864,115.898,239899993.0
2005-10-24 00:30:00,115.87,115.882,115.86,115.879,136199999.0
2005-10-24 00:31:00,115.882,115.887,115.854,115.86,182800004.0
2005-10-24 00:32:00,115.857,115.857,115.835,115.835,193100001.0
2005-10-24 00:33:00,115.852,115.856,115.84,115.852,279600003.0
2005-10-24 00:34:00,115.87,115.874,115.835,115.853,123199999.0
2005-10-24 00:35:00,115.853,115.853,115.842,115.846,179699999.0
2005-10-24 00:36:00,115.852,115.861,115.84,115.844,128200001.0
2005-10-24 00:37:00,115.866,115.866,115.843,115.85,359599997.0
2005-10-24 00:38:00,115.859,115.866,115.848,115.854,260599999.0
2005-10-24 00:39:00,115.853,115.871,115.839,115.853,205999999.0
2005-10-24 00:40:00,115.845,115.883,115.845,115.883,58300001.0
2005-10-24 00:41:00,115.862,115.862,115.847,115.847,321799999.0
2005-10-24 00:42:00,115.833,115.863,115.824,115.853,375199997.0
2005-10-24 00:43:00,115.872,115.879,115.85,115.868,400800004.0
2005-10-24 00:44:00,115.867,115.884,115.854,115.865,220099998.0
2005-10-24 00:45:00,115.865,115.865,115.839,115.839,189999995.0
2005-10-24 00:46:00,115.86,115.867,115.843,115.844,198199997.0
2005-10-24 00:47:00,115.86,115.865,115.852,115.852,120999999.0
2005-10-24 00:48:00,115.857,115.881,115.857,115.878,141899999.0
2005-10-24 00:49:00,115.879,115.89,115.86,115.86,258199998.0
2005-10-24 00:50:00,115.854,115.862,115.841,115.858,260700005.0
2005-10-24 00:51:00,115.829,115.843,115.829,115.833,250400000.0
2005-10-24 00:52:00,115.851,115.866,115.837,115.846,397599998.0
2005-10-24 00:53:00,115.853,115.857,115.842,115.856,217800002.0
2005-10-24 00:54:00,115.852,115.864,115.835,115.839,259299998.0
2005-10-24 00:55:00,115.862,115.866,115.848,115.854,169800000.0
2005-10-24 00:56:00,115.848,115.863,115.848,115.858,331199998.0
2005-10-24 00:57:00,115.852,115.88,115.852,115.872,416599996.0
2005-10-24 00:58:00,115.878,115.878,115.858,115.863,255900001.0
2005-10-24 00:59:00,115.861,115.882,115.855,115.878,199100002.0
2005-10-24 01:00:00,115.86,115.877,115.852,115.873,165799998.0
2005-10-24 01:01:00,115.86,115.87,115.846,115.846,295600001.0
2005-10-24 01:02:00,115.862,115.862,115.833,115.839,259600003.0
2005-10-24 01:03:00,115.835,115.847,115.82,115.839,266700004.0
2005-10-24 01:04:00,115.843,115.858,115.833,115.858,223399993.0
2005-10-24 01:05:00,115.858,115.858,115.842,115.85,211699997.0
2005-10-24 01:06:00,115.859,115.885,115.859,115.862,169500002.0
2005-10-24 01:07:00,115.847,115.877,115.846,115.876,174700005.0
2005-10-24 01:08:00,115.865,115.869,115.854,115.854,350599995.0
2005-10-24 01:09:00,115.85,115.855,115.835,115.835,156199999.0
2005-10-24 01:10:00,115.842,115.851,115.832,115.839,465700000.0
2005-10-24 01:11:00,115.842,115.842,115.816,115.822,260800003.0
2005-10-24 01:12:00,115.833,115.839,115.816,115.83,293400002.0
2005-10-24 01:13:00,115.832,115.842,115.819,115.821,144200001.0
2005-10-24 01:14:00,115.825,115.828,115.825,115.828,121599997.0
2005-10-24 01:15:00,115.839,115.858,115.827,115.827,245099998.0
2005-10-24 01:16:00,115.838,115.844,115.824,115.833,102100002.0
2005-10-24 01:17:00,115.84,115.84,115.814,115.819,412599998.0
2005-10-24 01:18:00,115.81,115.826,115.805,115.826,268500000.0
2005-10-24 01:19:00,115.818,115.834,115.81,115.831,179000000.0
2005-10-24 01:20:00,115.83,115.834,115.817,115.817,274300003.0
2005-10-24 01:21:00,115.823,115.835,115.811,115.811,321100005.0
2005-10-24 01:22:00,115.817,115.843,115.817,115.839,402300003.0
2005-10-24 01:23:00,115.841,115.841,115.803,115.81,193100003.0
2005-10-24 01:24:00,115.817,115.835,115.817,115.818,250900001.0
2005-10-24 01:25:00,115.813,115.841,115.803,115.838,99199999.0
2005-10-24 01:26:00,115.852,115.86,115.841,115.847,284900003.0
2005-10-24 01:27:00,115.828,115.828,115.822,115.828,309900002.0
2005-10-24 01:28:00,115.832,115.838,115.803,115.829,358899998.0
2005-10-24 01:29:00,115.835,115.848,115.815,115.824,248900001.0
2005-10-24 01:30:00,115.823,115.836,115.823,115.836,185000005.0
2005-10-24 01:31:00,115.838,115.861,115.838,115.861,283499999.0
2005-10-24 01:32:00,115.855,115.865,115.851,115.865,257699996.0
2005-10-24 01:33:00,115.86,115.865,115.857,115.858,275000001.0
2005-10-24 01:34:00,115.863,115.887,115.854,115.886,235199997.0
2005-10-24 01:35:00,115.866,115.872,115.866,115.867,126099997.0
2005-10-24 01:36:00,115.887,115.892,115.869,115.869,274199999.0
2005-10-24 01:37:00,115.863,115.886,115.863,115.88,307399998.0
2005-10-24 01:38:00,115.89,115.898,115.874,115.88,228499999.0
2005-10-24 01:39:00,115.873,115.873,115.858,115.864,149400003.0
2005-10-24 01:40:00,115.865,115.886,115.863,115.88,250999995.0
2005-10-24 01:41:00,115.89,115.897,115.889,115.889,178499999.0
2005-10-24 01:42:00,115.885,115.89,115.87,115.87,146299999.0
2005-10-24 01:43:00,115.893,115.894,115.859,115.863,187700002.0
2005-10-24 01:44:00,115.869,115.882,115.869,115.872,228799999.0
2005-10-24 01:45:00,115.877,115.89,115.87,115.87,353000002.0
2005-10-24 01:46:00,115.853,115.877,115.847,115.876,236400002.0
2005-10-24 01:47:00,115.853,115.863,115.852,115.856,272700000.0
2005-10-24 01:48:00,115.865,115.869,115.86,115.86,313600001.0
2005-10-24 01:49:00,115.859,115.868,115.856,115.86,227399997.0
2005-10-24 01:50:00,115.853,115.853,115.827,115.83,214600001.0
2005-10-24 01:51:00,115.826,115.832,115.821,115.827,399899992.0
2005-10-24 01:52:00,115.827,115.841,115.824,115.828,328599999.0
2005-10-24 01:53:00,115.805,115.845,115.802,115.845,180400001.0
2005-10-24 01:54:00,115.827,115.864,115.827,115.851,227000002.0
2005-10-24 01:55:00,115.836,115.843,115.822,115.843,275700000.0
2005-10-24 01:56:00,115.841,115.848,115.841,115.848,151299998.0
2005-10-24 01:57:00,115.842,115.87,115.842,115.87,235299997.0
2005-10-24 01:58:00,115.865,115.891,115.865,115.887,258900003.0
2005-10-24 01:59:00,115.873,115.873,115.86,115.865,256599997.0
2005-10-24 02:00:00,115.866,115.878,115.858,115.87,293600000.0
2005-10-24 02:01:00,115.858,115.863,115.853,115.863,326899995.0
2005-10-24 02:02:00,115.85,115.86,115.844,115.86,514499998.0
2005-10-24 02:03:00,115.853,115.865,115.842,115.853,322500003.0
2005-10-24 02:04:00,115.857,115.866,115.851,115.857,241200002.0
2005-10-24 02:05:00,115.863,115.88,115.86,115.873,159100002.0
2005-10-24 02:06:00,115.867,115.874,115.865,115.87,238800002.0
2005-10-24 02:07:00,115.868,115.9,115.868,115.9,136099996.0
2005-10-24 02:08:00,115.902,115.918,115.9,115.912,226800006.0
2005-10-24 02:09:00,115.908,115.908,115.88,115.894,234400002.0
2005-10-24 02:10:00,115.89,115.905,115.886,115.905,339699994.0
2005-10-24 02:11:00,115.898,115.908,115.884,115.906,251400004.0
2005-10-24 02:12:00,115.918,115.924,115.883,115.883,355200002.0
2005-10-24 02:13:00,115.91,115.915,115.908,115.908,392800007.0
2005-10-24 02:14:00,115.905,115.905,115.891,115.897,186799997.0
2005-10-24 02:15:00,115.893,115.903,115.885,115.888,328499999.0
2005-10-24 02:16:00,115.883,115.918,115.879,115.896,270700001.0
2005-10-24 02:17:00,115.875,115.907,115.875,115.9,286699996.0
2005-10-24 02:18:00,115.88,115.885,115.88,115.88,125100000.0
2005-10-24 02:19:00,115.877,115.886,115.872,115.872,357900002.0
2005-10-24 02:20:00,115.865,115.869,115.856,115.856,153400001.0
2005-10-24 02:21:00,115.852,115.861,115.82,115.858,405699990.0
2005-10-24 02:22:00,115.83,115.866,115.826,115.866,274800004.0
2005-10-24 02:23:00,115.866,115.875,115.86,115.862,260400000.0
2005-10-24 02:24:00,115.869,115.869,115.851,115.861,234899994.0
2005-10-24 02:25:00,115.858,115.858,115.844,115.858,181599998.0
2005-10-24 02:26:00,115.862,115.869,115.855,115.861,220199995.0
2005-10-24 02:27:00,115.868,115.878,115.864,115.864,250499997.0
2005-10-24 02:28:00,115.863,115.893,115.862,115.887,294899999.0
2005-10-24 02:29:00,115.876,115.876,115.851,115.858,131000004.0
2005-10-24 02:30:00,115.882,115.882,115.857,115.877,279499997.0
2005-10-24 02:31:00,115.88,115.88,115.84,115.869,343700001.0
2005-10-24 02:32:00,115.869,115.869,115.839,115.861,144000000.0
2005-10-24 02:33:00,115.861,115.881,115.853,115.873,216999997.0
2005-10-24 02:34:00,115.868,115.869,115.84,115.861,389100001.0
2005-10-24 02:35:00,115.853,115.854,115.838,115.848,289199998.0
2005-10-24 02:36:00,115.865,115.865,115.86,115.865,204400002.0
2005-10-24 02:37:00,115.855,115.859,115.824,115.839,241500000.0
2005-10-24 02:38:00,115.838,115.842,115.825,115.842,263799998.0
2005-10-24 02:39:00,115.835,115.845,115.82,115.833,332899997.0
2005-10-24 02:40:00,115.831,115.831,115.825,115.828,266299998.0
2005-10-24 02:41:00,115.834,115.837,115.826,115.835,148099998.0
2005-10-24 02:42:00,115.845,115.865,115.821,115.853,214800001.0
2005-10-24 02:43:00,115.878,115.878,115.838,115.844,239899996.0
2005-10-24 02:44:00,115.827,115.847,115.827,115.847,242099997.0
2005-10-24 02:45:00,115.846,115.874,115.846,115.86,450800004.0
2005-10-24 02:46:00,115.86,115.881,115.86,115.881,215099995.0
2005-10-24 02:47:00,115.88,115.895,115.876,115.887,190500001.0
2005-10-24 02:48:00,115.89,115.902,115.888,115.892,418099990.0
2005-10-24 02:49:00,115.899,115.921,115.898,115.921,212400000.0
2005-10-24 02:50:00,115.911,115.92,115.892,115.92,239999997.0
2005-10-24 02:51:00,115.923,115.923,115.912,115.918,237600003.0
2005-10-24 02:52:00,115.926,115.93,115.914,115.924,240099999.0
2005-10-24 02:53:00,115.943,115.962,115.924,115.924,204399996.0
2005-10-24 02:54:00,115.924,115.927,115.911,115.911,255999998.0
2005-10-24 02:55:00,115.935,115.94,115.904,115.904,245200006.0
2005-10-24 02:56:00,115.897,115.911,115.884,115.893,242799998.0
2005-10-24 02:57:00,115.897,115.899,115.879,115.88,241200000.0
2005-10-24 02:58:00,115.89,115.902,115.88,115.897,321899998.0
2005-10-24 02:59:00,115.901,115.908,115.899,115.9,238500001.0
2005-10-24 03:00:00,115.893,115.9,115.889,115.896,212899994.0
2005-10-24 03:01:00,115.891,115.892,115.881,115.887,142800002.0
2005-10-24 03:02:00,115.878,115.883,115.87,115.882,297200001.0
2005-10-24 03:03:00,115.885,115.893,115.838,115.873,379399998.0
2005-10-24 03:04:00,115.874,115.885,115.874,115.885,208299998.0
2005-10-24 03:05:00,115.888,115.888,115.874,115.875,197699998.0
2005-10-24 03:06:00,115.9,115.903,115.861,115.869,260500003.0
2005-10-24 03:07:00,115.902,115.907,115.876,115.902,234199997.0
2005-10-24 03:08:00,115.883,115.91,115.871,115.91,275500004.0
2005-10-24 03:09:00,115.905,115.905,115.891,115.893,248899997.0
2005-10-24 03:10:00,115.9,115.915,115.881,115.904,185000001.0
2005-10-24 03:11:00,115.905,115.915,115.881,115.883,231700002.0
2005-10-24 03:12:00,115.868,115.905,115.86,115.903,279500000.0
2005-10-24 03:13:00,115.904,115.904,115.888,115.902,338100002.0
2005-10-24 03:14:00,115.902,115.912,115.902,115.905,165700004.0
2005-10-24 03:15:00,115.92,115.925,115.905,115.912,281300002.0
2005-10-24 03:16:00,115.91,115.92,115.888,115.895,303499996.0
2005-10-24 03:17:00,115.895,115.903,115.873,115.89,106200001.0
2005-10-24 03:18:00,115.897,115.904,115.882,115.882,273599997.0
2005-10-24 03:19:00,115.863,115.867,115.863,115.867,114700001.0
2005-10-24 03:20:00,115.867,115.867,115.823,115.845,364600002.0
2005-10-24 03:21:00,115.852,115.858,115.841,115.855,167600000.0
2005-10-24 03:22:00,115.85,115.881,115.85,115.881,131300000.0
2005-10-24 03:23:00,115.878,115.881,115.873,115.88,174200003.0
2005-10-24 03:24:00,115.88,115.895,115.875,115.878,355699999.0
2005-10-24 03:25:00,115.88,115.88,115.843,115.844,168900003.0
2005-10-24 03:26:00,115.875,115.885,115.842,115.848,288700004.0
2005-10-24 03:27:00,115.875,115.881,115.867,115.869,462100006.0
2005-10-24 03:28:00,115.87,115.889,115.87,115.886,333400012.0
2005-10-24 03:29:00,115.872,115.881,115.863,115.872,297399998.0
2005-10-24 03:30:00,115.879,115.89,115.865,115.89,224399997.0
2005-10-24 03:31:00,115.897,115.897,115.872,115.884,238900003.0
2005-10-24 03:32:00,115.891,115.911,115.891,115.911,243300001.0
2005-10-24 03:33:00,115.893,115.928,115.889,115.905,342999992.0
2005-10-24 03:34:00,115.908,115.925,115.896,115.896,248300002.0
2005-10-24 03:35:00,115.917,115.925,115.907,115.907,158599997.0
2005-10-24 03:36:00,115.903,115.928,115.895,115.928,238299996.0
2005-10-24 03:37:00,115.913,115.934,115.907,115.922,295999997.0
2005-10-24 03:38:00,115.92,115.924,115.889,115.889,155299999.0
2005-10-24 03:39:00,115.899,115.905,115.871,115.879,216499999.0
2005-10-24 03:40:00,115.889,115.913,115.889,115.913,373200000.0
2005-10-24 03:41:00,115.898,115.9,115.872,115.9,123799998.0
2005-10-24 03:42:00,115.887,115.891,115.872,115.884,106100000.0
2005-10-24 03:43:00,115.89,115.893,115.881,115.881,265299999.0
2005-10-24 03:44:00,115.893,115.908,115.884,115.908,206499999.0
2005-10-24 03:45:00,115.898,115.901,115.89,115.896,203199999.0
2005-10-24 03:46:00,115.886,115.89,115.862,115.89,298299996.0
2005-10-24 03:47:00,115.906,115.909,115.889,115.889,115100000.0
2005-10-24 03:48:00,115.895,115.903,115.876,115.898,262299998.0
2005-10-24 03:49:00,115.912,115.923,115.883,115.883,217800005.0
2005-10-24 03:50:00,115.895,115.916,115.895,115.906,111100002.0
2005-10-24 03:51:00,115.901,115.907,115.875,115.88,216699998.0
2005-10-24 03:52:00,115.86,115.865,115.835,115.835,160300003.0
2005-10-24 03:53:00,115.827,115.836,115.809,115.819,187900000.0
2005-10-24 03:54:00,115.852,115.864,115.825,115.835,145500000.0
2005-10-24 03:55:00,115.851,115.872,115.849,115.863,249599994.0
2005-10-24 03:56:00,115.853,115.866,115.847,115.866,207499996.0
2005-10-24 03:57:00,115.875,115.881,115.845,115.852,217400002.0
2005-10-24 03:58:00,115.852,115.876,115.837,115.876,263200000.0
2005-10-24 03:59:00,115.865,115.865,115.855,115.855,150399999.0
2005-10-24 04:00:00,115.856,115.857,115.835,115.855,228199999.0
2005-10-24 04:01:00,115.847,115.861,115.835,115.86,219700003.0
2005-10-24 04:02:00,115.858,115.866,115.858,115.859,169000001.0
2005-10-24 04:03:00,115.838,115.863,115.83,115.845,232699998.0
2005-10-24 04:04:00,115.847,115.847,115.803,115.847,200900005.0
2005-10-24 04:05:00,115.832,115.851,115.814,115.851,237900001.0
2005-10-24 04:06:00,115.862,115.862,115.844,115.847,243300001.0
2005-10-24 04:07:00,115.843,115.864,115.825,115.86,383700002.0
2005-10-24 04:08:00,115.852,115.854,115.832,115.842,309500002.0
2005-10-24 04:09:00,115.86,115.9,115.856,115.89,305900005.0
2005-10-24 04:10:00,115.885,115.89,115.871,115.874,275300004.0
2005-10-24 04:11:00,115.88,115.9,115.868,115.868,176799998.0
2005-10-24 04:12:00,115.868,115.892,115.851,115.892,183499999.0
2005-10-24 04:13:00,115.885,115.901,115.88,115.896,255999998.0
2005-10-24 04:14:00,115.89,115.899,115.868,115.899,130700002.0
2005-10-24 04:15:00,115.907,115.907,115.887,115.903,299200004.0
2005-10-24 04:16:00,115.89,115.896,115.868,115.884,409499994.0
2005-10-24 04:17:00,115.873,115.906,115.87,115.906,221000005.0
2005-10-24 04:18:00,115.885,115.909,115.875,115.888,168500000.0
2005-10-24 04:19:00,115.88,115.883,115.868,115.878,286999999.0
2005-10-24 04:20:00,115.87,115.889,115.866,115.879,320800000.0
2005-10-24 04:21:00,115.863,115.895,115.86,115.871,187700001.0
2005-10-24 04:22:00,115.883,115.883,115.875,115.878,345699996.0
2005-10-24 04:23:00,115.878,115.884,115.875,115.884,150499998.0
2005-10-24 04:24:00,115.876,115.893,115.864,115.881,303100003.0
2005-10-24 04:25:00,115.86,115.895,115.85,115.886,305200004.0
2005-10-24 04:26:00,115.863,115.88,115.85,115.88,453399994.0
2005-10-24 04:27:00,115.865,115.893,115.862,115.889,353999994.0
2005-10-24 04:28:00,115.881,115.881,115.874,115.876,290300003.0
2005-10-24 04:29:00,115.873,115.873,115.852,115.873,185299999.0
2005-10-24 04:30:00,115.874,115.887,115.866,115.876,207699998.0
2005-10-24 04:31:00,115.875,115.896,115.87,115.896,217099997.0
2005-10-24 04:32:00,115.88,115.908,115.872,115.894,244800003.0
2005-10-24 04:33:00,115.883,115.903,115.879,115.898,124700002.0
2005-10-24 04:34:00,115.882,115.892,115.878,115.889,201799999.0
2005-10-24 04:35:00,115.892,115.895,115.882,115.895,181499996.0
2005-10-24 04:36:00,115.888,115.91,115.888,115.91,181100006.0
2005-10-24 04:37:00,115.912,115.917,115.893,115.893,310699998.0
2005-10-24 04:38:00,115.88,115.901,115.87,115.898,165300003.0
2005-10-24 04:39:00,115.888,115.902,115.88,115.899,343800000.0
2005-10-24 04:40:00,115.897,115.911,115.887,115.894,308899998.0
2005-10-24 04:41:00,115.882,115.89,115.882,115.885,179699999.0
2005-10-24 04:42:00,115.881,115.881,115.867,115.876,147300000.0
2005-10-24 04:43:00,115.855,115.872,115.846,115.872,184699998.0
2005-10-24 04:44:00,115.863,115.867,115.854,115.863,290700000.0
2005-10-24 04:45:00,115.857,115.868,115.821,115.868,251900000.0
2005-10-24 04:46:00,115.866,115.866,115.834,115.847,251100006.0
2005-10-24 04:47:00,115.87,115.87,115.858,115.865,133300001.0
2005-10-24 04:48:00,115.841,115.874,115.841,115.852,249699999.0
2005-10-24 04:49:00,115.85,115.855,115.822,115.837,393999999.0
2005-10-24 04:50:00,115.845,115.851,115.838,115.838,95500001.0
2005-10-24 04:51:00,115.847,115.855,115.825,115.853,175300002.0
2005-10-24 04:52:00,115.837,115.859,115.834,115.859,155900000.0
2005-10-24 04:53:00,115.858,115.863,115.839,115.845,265499997.0
2005-10-24 04:54:00,115.863,115.867,115.849,115.85,252999996.0
2005-10-24 04:55:00,115.837,115.85,115.837,115.845,394600000.0
2005-10-24 04:56:00,115.841,115.859,115.841,115.851,264800000.0
2005-10-24 04:57:00,115.842,115.874,115.842,115.868,211500001.0
2005-10-24 04:58:00,115.875,115.878,115.834,115.838,524200005.0
2005-10-24 04:59:00,115.868,115.868,115.824,115.852,272000001.0
2005-10-24 05:00:00,115.857,115.872,115.855,115.872,202099998.0
2005-10-24 05:01:00,115.858,115.858,115.835,115.858,172800004.0
2005-10-24 05:02:00,115.835,115.861,115.819,115.829,271399998.0
2005-10-24 05:03:00,115.822,115.859,115.812,115.835,220200004.0
2005-10-24 05:04:00,115.87,115.87,115.819,115.833,158500005.0
2005-10-24 05:05:00,115.838,115.866,115.837,115.866,179800001.0
2005-10-24 05:06:00,115.86,115.861,115.828,115.852,223300000.0
2005-10-24 05:07:00,115.867,115.867,115.856,115.86,185700003.0
2005-10-24 05:08:00,115.858,115.866,115.845,115.856,184000001.0
2005-10-24 05:09:00,115.855,115.872,115.851,115.872,274399999.0
2005-10-24 05:10:00,115.858,115.872,115.849,115.872,133900001.0
2005-10-24 05:11:00,115.875,115.903,115.87,115.879,301999995.0
2005-10-24 05:12:00,115.863,115.892,115.858,115.878,420800001.0
2005-10-24 05:13:00,115.88,115.886,115.858,115.865,182400000.0
2005-10-24 05:14:00,115.88,115.885,115.846,115.846,162600003.0
2005-10-24 05:15:00,115.826,115.864,115.826,115.864,235800000.0
2005-10-24 05:16:00,115.86,115.86,115.833,115.852,262000005.0
2005-10-24 05:17:00,115.848,115.86,115.826,115.86,207699998.0
2005-10-24 05:18:00,115.85,115.85,115.829,115.842,169199999.0
2005-10-24 05:19:00,115.827,115.862,115.825,115.838,308100000.0
2005-10-24 05:20:00,115.83,115.86,115.818,115.86,155399999.0
2005-10-24 05:21:00,115.871,115.876,115.842,115.842,512799999.0
2005-10-24 05:22:00,115.818,115.862,115.817,115.857,430499998.0
2005-10-24 05:23:00,115.86,115.872,115.843,115.866,311299999.0
2005-10-24 05:24:00,115.875,115.878,115.857,115.86,176399997.0
2005-10-24 05:25:00,115.867,115.883,115.857,115.869,216999998.0
2005-10-24 05:26:00,115.847,115.88,115.846,115.873,298000002.0
2005-10-24 05:27:00,115.867,115.867,115.864,115.864,93400002.0
2005-10-24 05:28:00,115.875,115.884,115.848,115.872,247000005.0
2005-10-24 05:29:00,115.879,115.889,115.857,115.857,354200006.0
2005-10-24 05:30:00,115.872,115.875,115.847,115.86,247099997.0
2005-10-24 05:31:00,115.858,115.883,115.855,115.862,320800000.0
2005-10-24 05:32:00,115.872,115.874,115.856,115.867,289699999.0
2005-10-24 05:33:00,115.861,115.868,115.853,115.868,112299996.0
2005-10-24 05:34:00,115.849,115.853,115.843,115.843,342000001.0
2005-10-24 05:35:00,115.835,115.835,115.795,115.825,183799998.0
2005-10-24 05:36:00,115.835,115.839,115.808,115.826,318299995.0
2005-10-24 05:37:00,115.832,115.84,115.823,115.831,171200003.0
2005-10-24 05:38:00,115.838,115.852,115.824,115.848,183399997.0
2005-10-24 05:39:00,115.857,115.858,115.818,115.846,393899999.0
2005-10-24 05:40:00,115.847,115.848,115.809,115.848,210500004.0
2005-10-24 05:41:00,115.86,115.865,115.842,115.849,363600003.0
2005-10-24 05:42:00,115.843,115.86,115.83,115.846,117600000.0
2005-10-24 05:43:00,115.86,115.863,115.82,115.838,241699998.0
2005-10-24 05:44:00,115.842,115.845,115.825,115.835,300900005.0
2005-10-24 05:45:00,115.86,115.867,115.849,115.867,196799996.0
2005-10-24 05:46:00,115.85,115.876,115.85,115.85,219200002.0
2005-10-24 05:47:00,115.835,115.864,115.834,115.858,229300001.0
2005-10-24 05:48:00,115.84,115.848,115.834,115.848,171099994.0
2005-10-24 05:49:00,115.843,115.857,115.825,115.851,272599996.0
2005-10-24 05:50:00,115.845,115.845,115.827,115.84,152400001.0
2005-10-24 05:51:00,115.858,115.859,115.819,115.822,123200000.0
2005-10-24 05:52:00,115.827,115.846,115.822,115.846,167099996.0
2005-10-24 05:53:00,115.845,115.845,115.825,115.828,323199993.0
2005-10-24 05:54:00,115.84,115.867,115.825,115.829,213199998.0
2005-10-24 05:55:00,115.842,115.856,115.835,115.855,268299997.0
2005-10-24 05:56:00,115.865,115.865,115.858,115.86,190899999.0
2005-10-24 05:57:00,115.854,115.855,115.84,115.855,135200000.0
2005-10-24 05:58:00,115.861,115.865,115.848,115.855,222400002.0
2005-10-24 05:59:00,115.859,115.869,115.842,115.855,331099996.0
2005-10-24 06:00:00,115.84,115.854,115.828,115.844,190699999.0
2005-10-24 06:01:00,115.84,115.859,115.835,115.859,160000004.0
2005-10-24 06:02:00,115.857,115.871,115.857,115.865,281300003.0
2005-10-24 06:03:00,115.872,115.877,115.842,115.853,286199996.0
2005-10-24 06:04:00,115.844,115.852,115.833,115.842,270099998.0
2005-10-24 06:05:00,115.85,115.863,115.845,115.853,168900002.0
2005-10-24 06:06:00,115.842,115.867,115.828,115.865,359300009.0
2005-10-24 06:07:00,115.863,115.877,115.858,115.861,226300003.0
2005-10-24 06:08:00,115.867,115.867,115.827,115.849,199299999.0
2005-10-24 06:09:00,115.86,115.865,115.837,115.837,202100001.0
2005-10-24 06:10:00,115.84,115.854,115.825,115.832,328899992.0
2005-10-24 06:11:00,115.846,115.858,115.846,115.858,282400001.0
2005-10-24 06:12:00,115.853,115.853,115.837,115.851,157599997.0
2005-10-24 06:13:00,115.845,115.861,115.839,115.839,220699996.0
2005-10-24 06:14:00,115.845,115.85,115.82,115.82,233200002.0
2005-10-24 06:15:00,115.827,115.841,115.822,115.83,309999997.0
2005-10-24 06:16:00,115.828,115.849,115.809,115.849,167499998.0
2005-10-24 06:17:00,115.847,115.866,115.841,115.844,229300002.0
2005-10-24 06:18:00,115.835,115.848,115.822,115.838,331700000.0
2005-10-24 06:19:00,115.82,115.847,115.815,115.835,381900005.0
2005-10-24 06:20:00,115.835,115.851,115.824,115.842,119699998.0
2005-10-24 06:21:00,115.831,115.831,115.797,115.813,237200001.0
2005-10-24 06:22:00,115.84,115.84,115.818,115.826,325199997.0
2005-10-24 06:23:00,115.826,115.841,115.816,115.833,165000000.0
2005-10-24 06:24:00,115.81,115.831,115.804,115.827,257199992.0
2005-10-24 06:25:00,115.825,115.836,115.79,115.79,303499997.0
2005-10-24 06:26:00,115.835,115.843,115.809,115.843,272300005.0
2005-10-24 06:27:00,115.842,115.851,115.816,115.822,183699999.0
2005-10-24 06:28:00,115.827,115.83,115.818,115.827,255599999.0
2005-10-24 06:29:00,115.827,115.837,115.81,115.814,272900001.0
2005-10-24 06:30:00,115.805,115.826,115.805,115.823,213300001.0
2005-10-24 06:31:00,115.827,115.853,115.827,115.833,69499998.0
2005-10-24 06:32:00,115.842,115.85,115.807,115.83,265100002.0
2005-10-24 06:33:00,115.85,115.854,115.811,115.82,484699996.0
2005-10-24 06:34:00,115.831,115.846,115.821,115.823,424499996.0
2005-10-24 06:35:00,115.818,115.829,115.809,115.812,183100000.0
2005-10-24 06:36:00,115.81,115.824,115.8,115.815,331000000.0
2005-10-24 06:37:00,115.8,115.816,115.793,115.816,305599997.0
2005-10-24 06:38:00,115.801,115.801,115.764,115.79,59599998.0
2005-10-24 06:39:00,115.805,115.81,115.783,115.783,358100006.0
2005-10-24 06:40:00,115.788,115.789,115.762,115.764,193000002.0
2005-10-24 06:41:00,115.777,115.807,115.777,115.8,199999998.0
2005-10-24 06:42:00,115.794,115.799,115.766,115.781,454100002.0
2005-10-24 06:43:00,115.795,115.806,115.784,115.797,266200003.0
2005-10-24 06:44:00,115.783,115.783,115.755,115.783,260599999.0
2005-10-24 06:45:00,115.788,115.795,115.769,115.775,284300000.0
2005-10-24 06:46:00,115.783,115.789,115.762,115.784,318400001.0
2005-10-24 06:47:00,115.769,115.78,115.769,115.774,125400000.0
2005-10-24 06:48:00,115.755,115.777,115.755,115.76,126799997.0
2005-10-24 06:49:00,115.773,115.789,115.766,115.77,281700002.0
2005-10-24 06:50:00,115.78,115.78,115.762,115.777,253300000.0
2005-10-24 06:51:00,115.781,115.781,115.757,115.765,152299999.0
2005-10-24 06:52:00,115.777,115.793,115.77,115.793,310500000.0
2005-10-24 06:53:00,115.795,115.807,115.795,115.802,194999997.0
2005-10-24 06:54:00,115.81,115.82,115.801,115.82,153099998.0
2005-10-24 06:55:00,115.825,115.825,115.791,115.811,295299999.0
2005-10-24 06:56:00,115.822,115.827,115.798,115.819,199799996.0
2005-10-24 06:57:00,115.822,115.826,115.804,115.812,358200001.0
2005-10-24 06:58:00,115.813,115.83,115.805,115.83,190199999.0
2005-10-24 06:59:00,115.837,115.837,115.818,115.82,226700001.0
2005-10-24 07:00:00,115.811,115.822,115.811,115.822,35100000.0
2005-10-24 07:01:00,115.82,115.829,115.816,115.818,72300000.0
2005-10-24 07:02:00,115.815,115.82,115.797,115.801,376400000.0
2005-10-24 07:03:00,115.817,115.819,115.809,115.813,256800004.0
2005-10-24 07:04:00,115.81,115.81,115.773,115.801,367099994.0
2005-10-24 07:05:00,115.815,115.824,115.795,115.812,275999995.0
2005-10-24 07:06:00,115.823,115.835,115.801,115.834,287000000.0
2005-10-24 07:07:00,115.817,115.827,115.799,115.812,293699992.0
2005-10-24 07:08:00,115.792,115.837,115.791,115.837,232399996.0
2005-10-24 07:09:00,115.833,115.833,115.781,115.788,194400000.0
2005-10-24 07:10:00,115.804,115.812,115.804,115.806,258300003.0
2005-10-24 07:11:00,115.808,115.808,115.776,115.78,95800003.0
2005-10-24 07:12:00,115.765,115.794,115.754,115.794,229900006.0
2005-10-24 07:13:00,115.795,115.81,115.795,115.805,210200001.0
2005-10-24 07:14:00,115.788,115.801,115.761,115.765,234600003.0
2005-10-24 07:15:00,115.78,115.801,115.78,115.785,121199998.0
2005-10-24 07:16:00,115.802,115.821,115.788,115.81,261399996.0
2005-10-24 07:17:00,115.82,115.825,115.807,115.81,207800005.0
2005-10-24 07:18:00,115.795,115.817,115.779,115.803,160800001.0
2005-10-24 07:19:00,115.8,115.811,115.788,115.8,252600007.0
2005-10-24 07:20:00,115.808,115.83,115.8,115.82,212600002.0
2005-10-24 07:21:00,115.812,115.812,115.804,115.807,110300000.0
2005-10-24 07:22:00,115.802,115.823,115.795,115.823,428899998.0
2005-10-24 07:23:00,115.808,115.813,115.807,115.81,200700001.0
2005-10-24 07:24:00,115.808,115.828,115.803,115.811,362099995.0
2005-10-24 07:25:00,115.81,115.817,115.787,115.802,250200001.0
2005-10-24 07:26:00,115.808,115.819,115.804,115.813,98699998.0
2005-10-24 07:27:00,115.799,115.799,115.763,115.784,347400001.0
2005-10-24 07:28:00,115.82,115.824,115.789,115.802,204600001.0
2005-10-24 07:29:00,115.81,115.836,115.793,115.831,299700002.0
2005-10-24 07:30:00,115.833,115.838,115.787,115.794,359000002.0
2005-10-24 07:31:00,115.815,115.826,115.792,115.826,257199998.0
2005-10-24 07:32:00,115.827,115.836,115.818,115.827,223599996.0
2005-10-24 07:33:00,115.82,115.856,115.814,115.851,298699999.0
2005-10-24 07:34:00,115.844,115.86,115.809,115.84,411800002.0
2005-10-24 07:35:00,115.829,115.839,115.829,115.833,132299998.0
2005-10-24 07:36:00,115.833,115.837,115.825,115.837,258299995.0
2005-10-24 07:37:00,115.837,115.853,115.837,115.85,49000001.0
2005-10-24 07:38:00,115.813,115.854,115.807,115.851,167599997.0
2005-10-24 07:39:00,115.836,115.851,115.836,115.847,277499999.0
2005-10-24 07:40:00,115.818,115.828,115.799,115.828,203100001.0
2005-10-24 07:41:00,115.845,115.851,115.834,115.849,167900003.0
2005-10-24 07:42:00,115.833,115.833,115.814,115.814,87900000.0
2005-10-24 07:43:00,115.815,115.847,115.811,115.847,326100003.0
2005-10-24 07:44:00,115.84,115.841,115.829,115.833,224799999.0
2005-10-24 07:45:00,115.827,115.84,115.819,115.832,226500000.0
2005-10-24 07:46:00,115.819,115.837,115.804,115.82,263100003.0
2005-10-24 07:47:00,115.816,115.841,115.811,115.817,202099998.0
2005-10-24 07:48:00,115.814,115.844,115.793,115.811,376700001.0
2005-10-24 07:49:00,115.82,115.82,115.794,115.798,327099999.0
2005-10-24 07:50:00,115.818,115.835,115.818,115.827,143900001.0
2005-10-24 07:51:00,115.833,115.84,115.821,115.826,143700000.0
2005-10-24 07:52:00,115.79,115.811,115.776,115.809,233000003.0
2005-10-24 07:53:00,115.83,115.841,115.83,115.831,165799999.0
2005-10-24 07:54:00,115.832,115.837,115.826,115.826,281000002.0
2005-10-24 07:55:00,115.832,115.839,115.821,115.828,287000001.0
2005-10-24 07:56:00,115.818,115.846,115.806,115.841,141400004.0
2005-10-24 07:57:00,115.825,115.825,115.799,115.807,152000004.0
2005-10-24 07:58:00,115.793,115.793,115.751,115.784,272900002.0
2005-10-24 07:59:00,115.798,115.811,115.784,115.811,192099999.0
2005-10-24 08:00:00,115.807,115.81,115.795,115.802,268000001.0
2005-10-24 08:01:00,115.78,115.811,115.771,115.793,248900006.0
2005-10-24 08:02:00,115.795,115.806,115.795,115.796,100300002.0
2005-10-24 08:03:00,115.783,115.783,115.754,115.754,139900002.0
2005-10-24 08:04:00,115.747,115.751,115.733,115.738,146200003.0
2005-10-24 08:05:00,115.742,115.742,115.697,115.697,309499991.0
2005-10-24 08:06:00,115.7,115.709,115.696,115.696,293799998.0
2005-10-24 08:07:00,115.699,115.699,115.691,115.691,143100002.0
2005-10-24 08:08:00,115.697,115.7,115.696,115.699,221700002.0
2005-10-24 08:09:00,115.703,115.703,115.682,115.683,340200002.0
2005-10-24 08:10:00,115.653,115.653,115.626,115.626,236100001.0
2005-10-24 08:11:00,115.61,115.614,115.59,115.592,269500004.0
2005-10-24 08:12:00,115.592,115.601,115.575,115.58,320600004.0
2005-10-24 08:13:00,115.563,115.579,115.563,115.573,230500003.0
2005-10-24 08:14:00,115.572,115.591,115.572,115.587,155299999.0
2005-10-24 08:15:00,115.587,115.61,115.587,115.61,103000001.0
2005-10-24 08:16:00,115.613,115.615,115.608,115.61,228500002.0
2005-10-24 08:17:00,115.597,115.597,115.56,115.56,221399999.0
2005-10-24 08:18:00,115.568,115.568,115.554,115.563,178300000.0
2005-10-24 08:19:00,115.557,115.59,115.557,115.59,167500004.0
2005-10-24 08:20:00,115.588,115.602,115.584,115.601,319199994.0
2005-10-24 08:21:00,115.604,115.658,115.604,115.658,142400002.0
2005-10-24 08:22:00,115.663,115.663,115.636,115.636,188599997.0
2005-10-24 08:23:00,115.628,115.628,115.617,115.617,16500000.0
2005-10-24 08:24:00,115.618,115.618,115.588,115.599,247499997.0
2005-10-24 08:25:00,115.602,115.602,115.584,115.589,197900003.0
2005-10-24 08:26:00,115.605,115.615,115.587,115.598,396100009.0
2005-10-24 08:27:00,115.605,115.621,115.591,115.594,312699997.0
2005-10-24 08:28:00,115.612,115.612,115.585,115.585,167000005.0
2005-10-24 08:29:00,115.575,115.575,115.539,115.542,102200003.0
2005-10-24 08:30:00,115.542,115.549,115.525,115.536,287300000.0
2005-10-24 08:31:00,115.525,115.542,115.514,115.514,329600003.0
2005-10-24 08:32:00,115.518,115.518,115.513,115.518,172999997.0
2005-10-24 08:33:00,115.533,115.564,115.533,115.564,302499996.0
2005-10-24 08:34:00,115.57,115.583,115.558,115.563,215699998.0
2005-10-24 08:35:00,115.577,115.605,115.577,115.605,224399999.0
2005-10-24 08:36:00,115.598,115.601,115.59,115.59,288200001.0
2005-10-24 08:37:00,115.593,115.595,115.583,115.595,219400000.0
2005-10-24 08:38:00,115.601,115.61,115.601,115.61,118199998.0
2005-10-24 08:39:00,115.607,115.607,115.595,115.595,116499998.0
2005-10-24 08:40:00,115.599,115.627,115.599,115.607,261500004.0
2005-10-24 08:41:00,115.608,115.608,115.597,115.6,337900000.0
2005-10-24 08:42:00,115.606,115.627,115.606,115.624,124099997.0
2005-10-24 08:43:00,115.606,115.606,115.606,115.606,92699998.0
2005-10-24 08:44:00,115.599,115.603,115.593,115.593,231199995.0
2005-10-24 08:45:00,115.588,115.595,115.588,115.595,477899993.0
2005-10-24 08:46:00,115.589,115.589,115.584,115.587,152300002.0
2005-10-24 08:47:00,115.597,115.628,115.597,115.626,193700002.0
2005-10-24 08:48:00,115.625,115.642,115.625,115.642,173200001.0
2005-10-24 08:49:00,115.642,115.642,115.627,115.627,419399996.0
2005-10-24 08:50:00,115.627,115.633,115.621,115.628,241399997.0
2005-10-24 08:51:00,115.627,115.631,115.623,115.628,279599994.0
2005-10-24 08:52:00,115.633,115.633,115.613,115.613,266899998.0
2005-10-24 08:53:00,115.603,115.611,115.579,115.579,330700001.0
2005-10-24 08:54:00,115.583,115.585,115.573,115.582,305100003.0
2005-10-24 08:55:00,115.577,115.589,115.565,115.565,146100001.0
2005-10-24 08:56:00,115.562,115.562,115.548,115.548,160499999.0
2005-10-24 08:57:00,115.555,115.568,115.552,115.552,228199998.0
2005-10-24 08:58:00,115.562,115.596,115.562,115.586,116199999.0
2005-10-24 08:59:00,115.591,115.61,115.591,115.601,163199999.0
2005-10-24 09:00:00,115.602,115.602,115.583,115.583,411800002.0
2005-10-24 09:01:00,115.592,115.592,115.583,115.592,196400001.0
2005-10-24 09:02:00,115.592,115.592,115.581,115.581,171599998.0
2005-10-24 09:03:00,115.585,115.594,115.58,115.58,306399998.0
2005-10-24 09:04:00,115.59,115.6,115.588,115.591,300600004.0
2005-10-24 09:05:00,115.589,115.589,115.559,115.56,36100000.0
2005-10-24 09:06:00,115.551,115.558,115.543,115.543,406500000.0
2005-10-24 09:07:00,115.541,115.555,115.541,115.549,163599996.0
2005-10-24 09:08:00,115.555,115.58,115.555,115.58,204599998.0
2005-10-24 09:09:00,115.583,115.583,115.574,115.583,243000002.0
2005-10-24 09:10:00,115.574,115.576,115.541,115.541,268899996.0
2005-10-24 09:11:00,115.54,115.558,115.54,115.558,129400002.0
2005-10-24 09:12:00,115.558,115.565,115.558,115.565,429799998.0
2005-10-24 09:13:00,115.57,115.587,115.57,115.587,221600004.0
2005-10-24 09:14:00,115.597,115.603,115.593,115.603,186299994.0
2005-10-24 09:15:00,115.609,115.622,115.607,115.622,154500003.0
2005-10-24 09:16:00,115.614,115.618,115.612,115.612,161200001.0
2005-10-24 09:17:00,115.606,115.606,115.596,115.599,168699999.0
2005-10-24 09:18:00,115.599,115.61,115.597,115.6,323700006.0
2005-10-24 09:19:00,115.601,115.619,115.601,115.617,159300003.0
2005-10-24 09:20:00,115.625,115.639,115.625,115.631,110000004.0
2005-10-24 09:21:00,115.641,115.667,115.638,115.638,214000001.0
2005-10-24 09:22:00,115.638,115.645,115.638,115.645,185699997.0
2005-10-24 09:23:00,115.641,115.641,115.622,115.622,196499996.0
2005-10-24 09:24:00,115.622,115.622,115.61,115.61,206000000.0
2005-10-24 09:25:00,115.615,115.626,115.615,115.62,261699996.0
2005-10-24 09:26:00,115.623,115.637,115.613,115.621,246200001.0
2005-10-24 09:27:00,115.621,115.632,115.621,115.622,292899998.0
2005-10-24 09:28:00,115.618,115.618,115.612,115.612,112599998.0
2005-10-24 09:29:00,115.596,115.599,115.577,115.577,241400004.0
2005-10-24 09:30:00,115.574,115.579,115.563,115.568,164399999.0
2005-10-24 09:31:00,115.573,115.582,115.566,115.568,438400003.0
2005-10-24 09:32:00,115.566,115.566,115.547,115.553,72700001.0
2005-10-24 09:33:00,115.553,115.581,115.553,115.581,220200000.0
2005-10-24 09:34:00,115.578,115.592,115.572,115.592,214400003.0
2005-10-24 09:35:00,115.595,115.602,115.584,115.602,217700002.0
2005-10-24 09:36:00,115.605,115.605,115.597,115.6,338300001.0
2005-10-24 09:37:00,115.607,115.613,115.605,115.608,334000000.0
2005-10-24 09:38:00,115.604,115.604,115.582,115.589,357499996.0
2005-10-24 09:39:00,115.574,115.58,115.574,115.576,275999998.0
2005-10-24 09:40:00,115.586,115.592,115.583,115.587,369499999.0
2005-10-24 09:41:00,115.59,115.621,115.59,115.61,255999996.0
2005-10-24 09:42:00,115.608,115.612,115.602,115.602,98200003.0
2005-10-24 09:43:00,115.595,115.595,115.563,115.578,248800003.0
2005-10-24 09:44:00,115.587,115.603,115.587,115.596,256499999.0
2005-10-24 09:45:00,115.6,115.612,115.597,115.612,198399997.0
2005-10-24 09:46:00,115.618,115.631,115.617,115.631,248900001.0
2005-10-24 09:47:00,115.634,115.643,115.634,115.643,180400002.0
2005-10-24 09:48:00,115.635,115.643,115.628,115.643,381599998.0
2005-10-24 09:49:00,115.635,115.646,115.634,115.637,297900003.0
2005-10-24 09:50:00,115.633,115.643,115.632,115.643,327200003.0
2005-10-24 09:51:00,115.64,115.645,115.638,115.645,126599998.0
2005-10-24 09:52:00,115.64,115.645,115.635,115.645,130100003.0
2005-10-24 09:53:00,115.65,115.659,115.65,115.652,106200000.0
2005-10-24 09:54:00,115.642,115.642,115.634,115.634,155899996.0
2005-10-24 09:55:00,115.645,115.645,115.64,115.64,36500001.0
2005-10-24 09:56:00,115.643,115.653,115.641,115.653,219200001.0
2005-10-24 09:57:00,115.653,115.662,115.653,115.662,323900003.0
2005-10-24 09:58:00,115.666,115.667,115.658,115.667,246200002.0
2005-10-24 09:59:00,115.679,115.69,115.674,115.675,154000002.0
2005-10-24 10:00:00,115.672,115.708,115.672,115.703,239899998.0
2005-10-24 10:01:00,115.708,115.718,115.708,115.718,126399999.0
2005-10-24 10:02:00,115.716,115.716,115.693,115.704,85400002.0
2005-10-24 10:03:00,115.705,115.705,115.695,115.7,144199995.0
2005-10-24 10:04:00,115.702,115.713,115.702,115.709,147100001.0
2005-10-24 10:05:00,115.712,115.712,115.698,115.698,151299999.0
2005-10-24 10:06:00,115.701,115.707,115.701,115.707,134200000.0
2005-10-24 10:07:00,115.705,115.72,115.703,115.706,229899999.0
2005-10-24 10:08:00,115.7,115.711,115.7,115.707,342199999.0
2005-10-24 10:09:00,115.702,115.702,115.69,115.69,192200002.0
2005-10-24 10:10:00,115.693,115.695,115.688,115.69,210899998.0
2005-10-24 10:11:00,115.703,115.71,115.702,115.707,65800001.0
2005-10-24 10:12:00,115.707,115.71,115.7,115.702,297800002.0
2005-10-24 10:13:00,115.707,115.727,115.707,115.71,201800000.0
2005-10-24 10:14:00,115.707,115.717,115.674,115.7,174499998.0
2005-10-24 10:15:00,115.71,115.737,115.71,115.717,250100002.0
2005-10-24 10:16:00,115.713,115.714,115.694,115.713,208900003.0
2005-10-24 10:17:00,115.717,115.725,115.713,115.725,106999999.0
2005-10-24 10:18:00,115.725,115.728,115.715,115.72,297200004.0
2005-10-24 10:19:00,115.712,115.717,115.705,115.705,227099995.0
2005-10-24 10:20:00,115.713,115.721,115.708,115.721,238300001.0
2005-10-24 10:21:00,115.712,115.727,115.71,115.725,245800000.0
2005-10-24 10:22:00,115.715,115.718,115.707,115.718,389999996.0
2005-10-24 10:23:00,115.715,115.717,115.71,115.717,156000000.0
2005-10-24 10:24:00,115.712,115.712,115.69,115.691,138699999.0
2005-10-24 10:25:00,115.683,115.722,115.678,115.717,326600005.0
2005-10-24 10:26:00,115.715,115.728,115.715,115.725,318700000.0
2005-10-24 10:27:00,115.716,115.727,115.716,115.727,21100000.0
2005-10-24 10:28:00,115.73,115.73,115.711,115.712,239000000.0
2005-10-24 10:29:00,115.706,115.714,115.702,115.702,200700004.0
2005-10-24 10:30:00,115.707,115.714,115.702,115.708,222200001.0
2005-10-24 10:31:00,115.716,115.723,115.712,115.723,286099994.0
2005-10-24 10:32:00,115.73,115.758,115.73,115.74,175899998.0
2005-10-24 10:33:00,115.724,115.724,115.716,115.716,55899998.0
2005-10-24 10:34:00,115.707,115.713,115.706,115.709,119200002.0
2005-10-24 10:35:00,115.709,115.712,115.698,115.7,175799999.0
2005-10-24 10:36:00,115.699,115.708,115.696,115.696,136300003.0
2005-10-24 10:37:00,115.693,115.693,115.682,115.682,118599998.0
2005-10-24 10:38:00,115.695,115.704,115.666,115.671,184400000.0
2005-10-24 10:39:00,115.672,115.672,115.655,115.658,74000001.0
2005-10-24 10:40:00,115.659,115.661,115.659,115.661,37500001.0
2005-10-24 10:41:00,115.67,115.676,115.659,115.659,170499996.0
2005-10-24 10:42:00,115.657,115.664,115.654,115.664,213500001.0
2005-10-24 10:43:00,115.663,115.665,115.66,115.66,259900001.0
2005-10-24 10:44:00,115.66,115.667,115.655,115.655,233800002.0
2005-10-24 10:45:00,115.664,115.669,115.664,115.669,30900001.0
2005-10-24 10:46:00,115.678,115.686,115.678,115.68,46300000.0
2005-10-24 10:47:00,115.688,115.7,115.686,115.699,159799997.0
2005-10-24 10:48:00,115.7,115.7,115.692,115.692,170599999.0
2005-10-24 10:49:00,115.683,115.683,115.67,115.675,142899998.0
2005-10-24 10:50:00,115.683,115.694,115.681,115.681,186600001.0
2005-10-24 10:51:00,115.679,115.715,115.679,115.695,462699999.0
2005-10-24 10:52:00,115.695,115.695,115.685,115.685,174800001.0
2005-10-24 10:53:00,115.685,115.695,115.685,115.693,191999995.0
2005-10-24 10:54:00,115.686,115.689,115.676,115.689,237600000.0
2005-10-24 10:55:00,115.69,115.695,115.687,115.687,266799997.0
2005-10-24 10:56:00,115.691,115.711,115.691,115.711,133199997.0
2005-10-24 10:57:00,115.685,115.712,115.66,115.672,242400006.0
2005-10-24 10:58:00,115.704,115.71,115.701,115.701,256899999.0
2005-10-24 10:59:00,115.708,115.712,115.699,115.699,380300000.0
2005-10-24 11:00:00,115.7,115.7,115.682,115.682,282200000.0
2005-10-24 11:01:00,115.682,115.689,115.67,115.67,182800000.0
2005-10-24 11:02:00,115.663,115.663,115.653,115.657,133999999.0
2005-10-24 11:03:00,115.662,115.676,115.66,115.66,267600005.0
2005-10-24 11:04:00,115.652,115.652,115.637,115.641,347299992.0
2005-10-24 11:05:00,115.628,115.632,115.608,115.608,203800001.0
2005-10-24 11:06:00,115.617,115.623,115.614,115.614,349100005.0
2005-10-24 11:07:00,115.606,115.619,115.606,115.612,256200001.0
2005-10-24 11:08:00,115.611,115.625,115.609,115.612,186200000.0
2005-10-24 11:09:00,115.605,115.605,115.595,115.6,276599996.0
2005-10-24 11:10:00,115.604,115.613,115.595,115.613,222300000.0
2005-10-24 11:11:00,115.616,115.623,115.615,115.623,219500002.0
2005-10-24 11:12:00,115.631,115.669,115.631,115.631,333800000.0
2005-10-24 11:13:00,115.625,115.637,115.625,115.637,116700000.0
2005-10-24 11:14:00,115.641,115.643,115.633,115.637,280900000.0
2005-10-24 11:15:00,115.63,115.637,115.627,115.635,153199994.0
2005-10-24 11:16:00,115.625,115.646,115.625,115.646,103400002.0
2005-10-24 11:17:00,115.623,115.633,115.623,115.633,232000003.0
2005-10-24 11:18:00,115.64,115.647,115.637,115.646,227699998.0
2005-10-24 11:19:00,115.635,115.635,115.622,115.622,90700001.0
2005-10-24 11:20:00,115.631,115.649,115.631,115.635,364599996.0
2005-10-24 11:21:00,115.628,115.635,115.625,115.625,230400006.0
2005-10-24 11:22:00,115.634,115.651,115.634,115.642,426500003.0
2005-10-24 11:23:00,115.652,115.661,115.636,115.65,156499998.0
2005-10-24 11:24:00,115.635,115.641,115.632,115.632,177100000.0
2005-10-24 11:25:00,115.632,115.654,115.632,115.632,186700000.0
2005-10-24 11:26:00,115.651,115.651,115.634,115.634,113099998.0
2005-10-24 11:27:00,115.639,115.65,115.616,115.623,403999993.0
2005-10-24 11:28:00,115.635,115.635,115.625,115.625,141900002.0
2005-10-24 11:29:00,115.63,115.635,115.627,115.627,170100004.0
2005-10-24 11:30:00,115.63,115.634,115.625,115.625,232100005.0
2005-10-24 11:31:00,115.623,115.623,115.607,115.609,128899998.0
2005-10-24 11:32:00,115.609,115.628,115.609,115.627,130699999.0
2005-10-24 11:33:00,115.638,115.638,115.627,115.635,146799998.0
2005-10-24 11:34:00,115.633,115.633,115.622,115.626,204800000.0
2005-10-24 11:35:00,115.625,115.635,115.614,115.623,413099995.0
2005-10-24 11:36:00,115.633,115.646,115.61,115.645,291800000.0
2005-10-24 11:37:00,115.625,115.625,115.615,115.625,275700002.0
2005-10-24 11:38:00,115.613,115.638,115.613,115.621,129799998.0
2005-10-24 11:39:00,115.625,115.625,115.617,115.625,366799999.0
2005-10-24 11:40:00,115.61,115.642,115.602,115.627,161099998.0
2005-10-24 11:41:00,115.623,115.633,115.613,115.628,249900004.0
2005-10-24 11:42:00,115.628,115.631,115.617,115.619,178599997.0
2005-10-24 11:43:00,115.633,115.635,115.599,115.599,39500000.0
2005-10-24 11:44:00,115.611,115.623,115.611,115.616,134299998.0
2005-10-24 11:45:00,115.627,115.638,115.624,115.629,303099998.0
2005-10-24 11:46:00,115.637,115.652,115.624,115.632,380499997.0
2005-10-24 11:47:00,115.623,115.625,115.62,115.623,100599998.0
2005-10-24 11:48:00,115.622,115.622,115.602,115.602,177799997.0
2005-10-24 11:49:00,115.608,115.613,115.604,115.608,213899996.0
2005-10-24 11:50:00,115.608,115.62,115.605,115.616,240100003.0
2005-10-24 11:51:00,115.594,115.604,115.588,115.59,255900000.0
2005-10-24 11:52:00,115.602,115.607,115.571,115.59,246299994.0
2005-10-24 11:53:00,115.59,115.597,115.59,115.593,176200002.0
2005-10-24 11:54:00,115.6,115.62,115.6,115.615,355499999.0
2005-10-24 11:55:00,115.587,115.608,115.581,115.594,395400006.0
2005-10-24 11:56:00,115.606,115.611,115.592,115.596,138100003.0
2005-10-24 11:57:00,115.59,115.609,115.59,115.608,192699995.0
2005-10-24 11:58:00,115.613,115.615,115.61,115.615,153600001.0
2005-10-24 11:59:00,115.608,115.61,115.6,115.6,173999999.0
2005-10-24 12:00:00,115.607,115.618,115.594,115.597,91200000.0
2005-10-24 12:01:00,115.618,115.641,115.604,115.604,260599997.0
2005-10-24 12:02:00,115.604,115.618,115.604,115.609,120300000.0
2005-10-24 12:03:00,115.619,115.622,115.615,115.615,331600002.0
2005-10-24 12:04:00,115.62,115.62,115.598,115.598,246599998.0
2005-10-24 12:05:00,115.598,115.601,115.589,115.597,189699996.0
2005-10-24 12:06:00,115.59,115.597,115.587,115.59,269899993.0
2005-10-24 12:07:00,115.597,115.604,115.591,115.604,97300002.0
2005-10-24 12:08:00,115.605,115.605,115.597,115.6,123699997.0
2005-10-24 12:09:00,115.602,115.615,115.602,115.608,449900009.0
2005-10-24 12:10:00,115.608,115.629,115.597,115.627,543100007.0
2005-10-24 12:11:00,115.616,115.63,115.607,115.627,476299995.0
2005-10-24 12:12:00,115.62,115.624,115.612,115.624,271800006.0
2005-10-24 12:13:00,115.629,115.639,115.628,115.635,288600007.0
2005-10-24 12:14:00,115.633,115.633,115.617,115.619,470100003.0
2005-10-24 12:15:00,115.62,115.62,115.61,115.617,106400002.0
2005-10-24 12:16:00,115.617,115.627,115.617,115.62,208499993.0
2005-10-24 12:17:00,115.62,115.625,115.62,115.625,216000002.0
2005-10-24 12:18:00,115.62,115.625,115.62,115.625,55099999.0
2005-10-24 12:19:00,115.62,115.627,115.62,115.625,269099996.0
2005-10-24 12:20:00,115.625,115.64,115.624,115.64,296500000.0
2005-10-24 12:21:00,115.647,115.663,115.647,115.663,187999996.0
2005-10-24 12:22:00,115.661,115.661,115.647,115.649,195700001.0
2005-10-24 12:23:00,115.64,115.645,115.637,115.637,288700001.0
2005-10-24 12:24:00,115.641,115.663,115.622,115.663,156300000.0
2005-10-24 12:25:00,115.648,115.655,115.647,115.655,234999995.0
2005-10-24 12:26:00,115.655,115.655,115.647,115.647,55100000.0
2005-10-24 12:27:00,115.676,115.676,115.657,115.663,203700002.0
2005-10-24 12:28:00,115.655,115.662,115.655,115.66,298899995.0
2005-10-24 12:29:00,115.66,115.681,115.654,115.668,204799999.0
2005-10-24 12:30:00,115.662,115.669,115.66,115.66,198199999.0
2005-10-24 12:31:00,115.662,115.671,115.662,115.671,40700001.0
2005-10-24 12:32:00,115.672,115.677,115.664,115.672,281500003.0
2005-10-24 12:33:00,115.688,115.697,115.687,115.697,156699997.0
2005-10-24 12:34:00,115.703,115.71,115.703,115.704,98799998.0
2005-10-24 12:35:00,115.708,115.723,115.708,115.723,215200005.0
2005-10-24 12:36:00,115.727,115.738,115.727,115.733,250100002.0
2005-10-24 12:37:00,115.728,115.732,115.72,115.728,78500002.0
2005-10-24 12:38:00,115.73,115.735,115.727,115.73,126099998.0
2005-10-24 12:39:00,115.738,115.742,115.732,115.732,215800003.0
2005-10-24 12:40:00,115.737,115.746,115.729,115.735,118799999.0
2005-10-24 12:41:00,115.733,115.749,115.733,115.733,175999999.0
2005-10-24 12:42:00,115.74,115.741,115.728,115.737,128299999.0
2005-10-24 12:43:00,115.739,115.739,115.719,115.721,183700000.0
2005-10-24 12:44:00,115.743,115.752,115.716,115.716,267399997.0
2005-10-24 12:45:00,115.725,115.725,115.718,115.725,345300009.0
2005-10-24 12:46:00,115.722,115.738,115.719,115.729,276599996.0
2005-10-24 12:47:00,115.73,115.73,115.662,115.713,248400002.0
2005-10-24 12:48:00,115.72,115.724,115.714,115.718,364299997.0
2005-10-24 12:49:00,115.715,115.723,115.713,115.713,279700001.0
2005-10-24 12:50:00,115.707,115.723,115.702,115.702,145399996.0
2005-10-24 12:51:00,115.707,115.712,115.705,115.711,200900001.0
2005-10-24 12:52:00,115.714,115.722,115.714,115.722,134100004.0
2005-10-24 12:53:00,115.72,115.723,115.717,115.718,192999998.0
2005-10-24 12:54:00,115.727,115.738,115.727,115.738,56700002.0
2005-10-24 12:55:00,115.73,115.74,115.73,115.74,122099997.0
2005-10-24 12:56:00,115.742,115.772,115.741,115.752,369499996.0
2005-10-24 12:57:00,115.756,115.788,115.756,115.775,148499999.0
2005-10-24 12:58:00,115.773,115.783,115.765,115.765,291199998.0
2005-10-24 12:59:00,115.753,115.763,115.749,115.763,259500001.0
2005-10-24 13:00:00,115.763,115.763,115.75,115.754,59200002.0
2005-10-24 13:01:00,115.747,115.753,115.743,115.748,101900001.0
2005-10-24 13:02:00,115.755,115.755,115.75,115.75,12500000.0
2005-10-24 13:03:00,115.75,115.755,115.75,115.755,115099999.0
2005-10-24 13:04:00,115.754,115.755,115.738,115.748,289999999.0
2005-10-24 13:05:00,115.752,115.752,115.729,115.748,418900004.0
2005-10-24 13:06:00,115.75,115.755,115.75,115.755,45000000.0
2005-10-24 13:07:00,115.753,115.753,115.744,115.747,62200000.0
2005-10-24 13:08:00,115.733,115.733,115.72,115.72,78699997.0
2005-10-24 13:09:00,115.725,115.734,115.713,115.713,217000000.0
2005-10-24 13:10:00,115.73,115.73,115.714,115.725,262399995.0
2005-10-24 13:11:00,115.72,115.725,115.718,115.725,258499999.0
2005-10-24 13:12:00,115.753,115.753,115.723,115.738,277299995.0
2005-10-24 13:13:00,115.748,115.75,115.723,115.723,173600003.0
2005-10-24 13:14:00,115.725,115.73,115.712,115.712,186400001.0
2005-10-24 13:15:00,115.711,115.731,115.711,115.731,328999999.0
2005-10-24 13:16:00,115.723,115.723,115.717,115.719,95799999.0
2005-10-24 13:17:00,115.716,115.732,115.711,115.716,115599998.0
2005-10-24 13:18:00,115.707,115.707,115.669,115.669,108400000.0
2005-10-24 13:19:00,115.658,115.659,115.65,115.65,30900000.0
2005-10-24 13:20:00,115.65,115.655,115.65,115.65,237700000.0
2005-10-24 13:21:00,115.662,115.664,115.653,115.659,307300000.0
2005-10-24 13:22:00,115.65,115.651,115.635,115.635,363000007.0
2005-10-24 13:23:00,115.627,115.647,115.627,115.643,144999999.0
2005-10-24 13:24:00,115.637,115.637,115.613,115.613,192600000.0
2005-10-24 13:25:00,115.638,115.656,115.637,115.647,371700007.0
2005-10-24 13:26:00,115.638,115.643,115.638,115.643,113299999.0
2005-10-24 13:27:00,115.641,115.641,115.621,115.621,166999998.0
2005-10-24 13:28:00,115.63,115.63,115.612,115.619,348100008.0
2005-10-24 13:29:00,115.63,115.641,115.619,115.625,329399996.0
2005-10-24 13:30:00,115.627,115.634,115.626,115.634,258799999.0
2005-10-24 13:31:00,115.639,115.639,115.621,115.627,265999999.0
2005-10-24 13:32:00,115.633,115.639,115.62,115.62,238300000.0
2005-10-24 13:33:00,115.627,115.633,115.622,115.632,355500000.0
2005-10-24 13:34:00,115.637,115.644,115.593,115.624,94400000.0
2005-10-24 13:35:00,115.633,115.635,115.627,115.63,148599999.0
2005-10-24 13:36:00,115.623,115.647,115.623,115.63,294999994.0
2005-10-24 13:37:00,115.625,115.625,115.613,115.616,211100001.0
2005-10-24 13:38:00,115.612,115.621,115.609,115.609,284300006.0
2005-10-24 13:39:00,115.617,115.631,115.607,115.61,508400011.0
2005-10-24 13:40:00,115.616,115.623,115.611,115.623,152100001.0
2005-10-24 13:41:00,115.622,115.633,115.62,115.629,166100002.0
2005-10-24 13:42:00,115.636,115.643,115.635,115.643,213300001.0
2005-10-24 13:43:00,115.649,115.67,115.649,115.67,116500002.0
2005-10-24 13:44:00,115.673,115.673,115.662,115.662,288899996.0
2005-10-24 13:45:00,115.662,115.669,115.66,115.669,191700000.0
2005-10-24 13:46:00,115.675,115.685,115.668,115.668,270199996.0
2005-10-24 13:47:00,115.675,115.675,115.665,115.675,355500002.0
2005-10-24 13:48:00,115.678,115.685,115.675,115.678,195799998.0
2005-10-24 13:49:00,115.685,115.698,115.685,115.697,213199997.0
2005-10-24 13:50:00,115.707,115.711,115.698,115.705,331299999.0
2005-10-24 13:51:00,115.712,115.723,115.712,115.723,198999997.0
2005-10-24 13:52:00,115.737,115.75,115.725,115.725,341200008.0
2005-10-24 13:53:00,115.717,115.725,115.715,115.715,223600000.0
2005-10-24 13:54:00,115.726,115.727,115.714,115.725,246499996.0
2005-10-24 13:55:00,115.727,115.732,115.723,115.727,222099998.0
2005-10-24 13:56:00,115.722,115.723,115.712,115.716,433500004.0
2005-10-24 13:57:00,115.713,115.713,115.7,115.7,154899997.0
2005-10-24 13:58:00,115.698,115.698,115.679,115.679,260800003.0
2005-10-24 13:59:00,115.679,115.69,115.676,115.676,185000004.0
2005-10-24 14:00:00,115.685,115.706,115.685,115.704,295400010.0
2005-10-24 14:01:00,115.7,115.705,115.695,115.697,328899999.0
2005-10-24 14:02:00,115.706,115.713,115.702,115.702,251999994.0
2005-10-24 14:03:00,115.703,115.715,115.703,115.705,213699997.0
2005-10-24 14:04:00,115.708,115.726,115.706,115.713,279299999.0
2005-10-24 14:05:00,115.715,115.727,115.712,115.712,148600003.0
2005-10-24 14:06:00,115.713,115.713,115.689,115.689,219199999.0
2005-10-24 14:07:00,115.685,115.685,115.677,115.68,354200007.0
2005-10-24 14:08:00,115.688,115.701,115.677,115.685,144899999.0
2005-10-24 14:09:00,115.677,115.683,115.664,115.664,114099998.0
2005-10-24 14:10:00,115.667,115.669,115.631,115.64,313699998.0
2005-10-24 14:11:00,115.64,115.655,115.64,115.655,281700002.0
2005-10-24 14:12:00,115.643,115.684,115.638,115.673,146000002.0
2005-10-24 14:13:00,115.664,115.664,115.65,115.65,166699994.0
2005-10-24 14:14:00,115.656,115.661,115.643,115.643,107900000.0
2005-10-24 14:15:00,115.642,115.642,115.622,115.622,280400004.0
2005-10-24 14:16:00,115.632,115.65,115.626,115.63,247099997.0
2005-10-24 14:17:00,115.619,115.619,115.606,115.607,242399994.0
2005-10-24 14:18:00,115.6,115.607,115.595,115.607,265899999.0
2005-10-24 14:19:00,115.61,115.61,115.598,115.598,109000001.0
2005-10-24 14:20:00,115.607,115.613,115.604,115.613,181500002.0
2005-10-24 14:21:00,115.615,115.615,115.61,115.615,155200001.0
2005-10-24 14:22:00,115.617,115.617,115.608,115.608,172600001.0
2005-10-24 14:23:00,115.616,115.622,115.616,115.622,353499998.0
2005-10-24 14:24:00,115.63,115.631,115.6,115.613,357099998.0
2005-10-24 14:25:00,115.615,115.616,115.608,115.608,255200005.0
2005-10-24 14:26:00,115.61,115.618,115.608,115.608,162800000.0
2005-10-24 14:27:00,115.608,115.619,115.608,115.619,68700000.0
2005-10-24 14:28:00,115.623,115.633,115.622,115.633,316799996.0
2005-10-24 14:29:00,115.633,115.633,115.624,115.627,147000001.0
2005-10-24 14:30:00,115.62,115.625,115.615,115.625,176699998.0
2005-10-24 14:31:00,115.623,115.623,115.615,115.615,209600003.0
2005-10-24 14:32:00,115.608,115.615,115.608,115.613,105899999.0
2005-10-24 14:33:00,115.605,115.626,115.605,115.626,101400002.0
2005-10-24 14:34:00,115.633,115.633,115.615,115.615,161600004.0
2005-10-24 14:35:00,115.613,115.614,115.593,115.606,234899999.0
2005-10-24 14:36:00,115.64,115.644,115.621,115.621,117400002.0
2005-10-24 14:37:00,115.618,115.621,115.616,115.617,187500002.0
2005-10-24 14:38:00,115.605,115.611,115.604,115.605,115900000.0
2005-10-24 14:39:00,115.603,115.619,115.603,115.614,200899999.0
2005-10-24 14:40:00,115.624,115.639,115.612,115.617,319400004.0
2005-10-24 14:41:00,115.62,115.625,115.62,115.625,177000001.0
2005-10-24 14:42:00,115.62,115.631,115.619,115.619,391900010.0
2005-10-24 14:43:00,115.613,115.613,115.601,115.601,284699999.0
2005-10-24 14:44:00,115.607,115.609,115.59,115.6,335900001.0
2005-10-24 14:45:00,115.595,115.595,115.577,115.577,139700001.0
2005-10-24 14:46:00,115.576,115.582,115.576,115.578,116400001.0
2005-10-24 14:47:00,115.567,115.575,115.567,115.57,179299999.0
2005-10-24 14:48:00,115.573,115.594,115.568,115.585,169799996.0
2005-10-24 14:49:00,115.577,115.589,115.574,115.577,361400004.0
2005-10-24 14:50:00,115.568,115.571,115.564,115.564,164499998.0
2005-10-24 14:51:00,115.566,115.567,115.552,115.552,147200000.0
2005-10-24 14:52:00,115.558,115.565,115.551,115.554,46800000.0
2005-10-24 14:53:00,115.548,115.552,115.542,115.542,134900001.0
2005-10-24 14:54:00,115.543,115.547,115.543,115.547,207799999.0
2005-10-24 14:55:00,115.559,115.565,115.548,115.549,217000001.0
2005-10-24 14:56:00,115.559,115.567,115.559,115.567,102999996.0
2005-10-24 14:57:00,115.577,115.577,115.565,115.569,85299999.0
2005-10-24 14:58:00,115.557,115.557,115.515,115.515,216300001.0
2005-10-24 14:59:00,115.529,115.529,115.526,115.526,37800000.0
2005-10-24 15:00:00,115.535,115.548,115.535,115.54,249999993.0
2005-10-24 15:01:00,115.547,115.55,115.534,115.534,160400002.0
2005-10-24 15:02:00,115.532,115.536,115.517,115.517,181299997.0
2005-10-24 15:03:00,115.52,115.53,115.518,115.518,176400001.0
2005-10-24 15:04:00,115.517,115.52,115.494,115.494,218900000.0
2005-10-24 15:05:00,115.502,115.518,115.502,115.517,224200001.0
2005-10-24 15:06:00,115.512,115.525,115.511,115.511,226500002.0
2005-10-24 15:07:00,115.492,115.512,115.492,115.512,155600001.0
2005-10-24 15:08:00,115.511,115.521,115.509,115.521,269699998.0
2005-10-24 15:09:00,115.523,115.523,115.513,115.517,125200000.0
2005-10-24 15:10:00,115.512,115.512,115.504,115.506,182600001.0
2005-10-24 15:11:00,115.507,115.511,115.503,115.506,336300003.0
2005-10-24 15:12:00,115.517,115.519,115.512,115.512,97400003.0
2005-10-24 15:13:00,115.517,115.52,115.513,115.518,245200002.0
2005-10-24 15:14:00,115.516,115.539,115.516,115.539,220200001.0
2005-10-24 15:15:00,115.551,115.586,115.551,115.58,181000001.0
2005-10-24 15:16:00,115.605,115.631,115.605,115.627,120199999.0
2005-10-24 15:17:00,115.616,115.617,115.599,115.599,131800000.0
2005-10-24 15:18:00,115.597,115.605,115.59,115.604,147899997.0
2005-10-24 15:19:00,115.6,115.6,115.574,115.578,201300003.0
2005-10-24 15:20:00,115.582,115.582,115.551,115.558,202200002.0
2005-10-24 15:21:00,115.557,115.572,115.554,115.564,253200004.0
2005-10-24 15:22:00,115.556,115.563,115.553,115.553,266799999.0
2005-10-24 15:23:00,115.552,115.563,115.55,115.556,306400004.0
2005-10-24 15:24:00,115.562,115.568,115.554,115.568,253200000.0
2005-10-24 15:25:00,115.572,115.579,115.568,115.568,300000001.0
2005-10-24 15:26:00,115.567,115.574,115.561,115.574,250199999.0
2005-10-24 15:27:00,115.575,115.575,115.567,115.575,129900000.0
2005-10-24 15:28:00,115.568,115.59,115.565,115.581,220399999.0
2005-10-24 15:29:00,115.567,115.57,115.555,115.555,107499999.0
2005-10-24 15:30:00,115.565,115.583,115.548,115.548,202500002.0
2005-10-24 15:31:00,115.545,115.545,115.537,115.545,230099999.0
2005-10-24 15:32:00,115.541,115.566,115.541,115.55,279699999.0
2005-10-24 15:33:00,115.547,115.552,115.539,115.544,154799998.0
2005-10-24 15:34:00,115.528,115.529,115.521,115.521,223300003.0
2005-10-24 15:35:00,115.528,115.531,115.517,115.517,198799996.0
2005-10-24 15:36:00,115.515,115.525,115.512,115.525,137000000.0
2005-10-24 15:37:00,115.527,115.532,115.524,115.53,238200004.0
2005-10-24 15:38:00,115.528,115.538,115.512,115.538,255500001.0
2005-10-24 15:39:00,115.523,115.534,115.518,115.522,247400000.0
2005-10-24 15:40:00,115.525,115.533,115.524,115.533,231299999.0
2005-10-24 15:41:00,115.535,115.541,115.517,115.517,77499998.0
2005-10-24 15:42:00,115.508,115.519,115.5,115.5,301600001.0
2005-10-24 15:43:00,115.485,115.485,115.453,115.458,129799998.0
2005-10-24 15:44:00,115.448,115.457,115.426,115.426,367000001.0
2005-10-24 15:45:00,115.421,115.423,115.404,115.418,401299993.0
2005-10-24 15:46:00,115.41,115.41,115.374,115.397,349100001.0
2005-10-24 15:47:00,115.402,115.402,115.391,115.4,290600000.0
2005-10-24 15:48:00,115.403,115.403,115.391,115.391,268600000.0
2005-10-24 15:49:00,115.39,115.397,115.373,115.374,140800000.0
2005-10-24 15:50:00,115.373,115.373,115.357,115.364,331500003.0
2005-10-24 15:51:00,115.371,115.373,115.365,115.369,122099999.0
2005-10-24 15:52:00,115.372,115.387,115.372,115.386,222300001.0
2005-10-24 15:53:00,115.381,115.381,115.36,115.362,313200005.0
2005-10-24 15:54:00,115.371,115.396,115.371,115.396,157300001.0
2005-10-24 15:55:00,115.387,115.387,115.374,115.379,232400005.0
2005-10-24 15:56:00,115.372,115.372,115.36,115.37,187100001.0
2005-10-24 15:57:00,115.357,115.367,115.357,115.365,268500005.0
2005-10-24 15:58:00,115.364,115.374,115.364,115.37,206999998.0
2005-10-24 15:59:00,115.369,115.389,115.369,115.379,231100001.0
2005-10-24 16:00:00,115.377,115.39,115.369,115.39,388400001.0
2005-10-24 16:01:00,115.398,115.398,115.373,115.384,251700001.0
2005-10-24 16:02:00,115.376,115.377,115.362,115.372,326000000.0
2005-10-24 16:03:00,115.387,115.393,115.385,115.393,259799996.0
2005-10-24 16:04:00,115.387,115.401,115.387,115.394,288000004.0
2005-10-24 16:05:00,115.397,115.401,115.385,115.385,118000002.0
2005-10-24 16:06:00,115.383,115.383,115.37,115.383,101699998.0
2005-10-24 16:07:00,115.37,115.37,115.353,115.354,132900001.0
2005-10-24 16:08:00,115.344,115.358,115.344,115.358,87099998.0
2005-10-24 16:09:00,115.392,115.407,115.39,115.39,339699994.0
2005-10-24 16:10:00,115.39,115.39,115.366,115.366,286099998.0
2005-10-24 16:11:00,115.377,115.381,115.377,115.377,125000004.0
2005-10-24 16:12:00,115.378,115.378,115.363,115.363,287700000.0
2005-10-24 16:13:00,115.372,115.387,115.372,115.383,243700004.0
2005-10-24 16:14:00,115.387,115.392,115.383,115.387,180400004.0
2005-10-24 16:15:00,115.385,115.395,115.385,115.395,101000000.0
2005-10-24 16:16:00,115.393,115.395,115.388,115.395,356300000.0
2005-10-24 16:17:00,115.393,115.395,115.385,115.388,157399999.0
2005-10-24 16:18:00,115.389,115.389,115.369,115.369,185200002.0
2005-10-24 16:19:00,115.365,115.365,115.34,115.34,103699998.0
2005-10-24 16:20:00,115.342,115.342,115.331,115.331,253599995.0
2005-10-24 16:21:00,115.337,115.342,115.331,115.335,216699997.0
2005-10-24 16:22:00,115.334,115.336,115.318,115.327,266899997.0
2005-10-24 16:23:00,115.321,115.331,115.318,115.326,288499997.0
2005-10-24 16:24:00,115.32,115.333,115.317,115.333,220699996.0
2005-10-24 16:25:00,115.338,115.35,115.338,115.347,224899998.0
2005-10-24 16:26:00,115.34,115.361,115.34,115.361,242399999.0
2005-10-24 16:27:00,115.362,115.362,115.36,115.36,47099999.0
2005-10-24 16:28:00,115.366,115.371,115.36,115.368,210899997.0
2005-10-24 16:29:00,115.381,115.381,115.381,115.381,63400001.0
2005-10-24 16:30:00,115.384,115.391,115.381,115.381,197999997.0
2005-10-24 16:31:00,115.383,115.394,115.383,115.386,155900000.0
2005-10-24 16:32:00,115.374,115.384,115.374,115.379,155600000.0
2005-10-24 16:33:00,115.371,115.381,115.371,115.373,213200005.0
2005-10-24 16:34:00,115.388,115.391,115.382,115.382,177200005.0
2005-10-24 16:35:00,115.387,115.4,115.387,115.399,326599994.0
2005-10-24 16:36:00,115.401,115.401,115.39,115.39,221400001.0
2005-10-24 16:37:00,115.391,115.401,115.391,115.392,360600004.0
2005-10-24 16:38:00,115.398,115.4,115.393,115.397,142399997.0
2005-10-24 16:39:00,115.4,115.419,115.394,115.394,306600000.0
2005-10-24 16:40:00,115.391,115.399,115.391,115.392,215999995.0
2005-10-24 16:41:00,115.394,115.394,115.381,115.387,203800005.0
2005-10-24 16:42:00,115.395,115.404,115.362,115.362,153299997.0
2005-10-24 16:43:00,115.35,115.355,115.35,115.35,375399997.0
2005-10-24 16:44:00,115.349,115.362,115.349,115.362,21300000.0
2005-10-24 16:45:00,115.365,115.365,115.355,115.362,314299998.0
2005-10-24 16:46:00,115.363,115.371,115.362,115.367,142099999.0
2005-10-24 16:47:00,115.367,115.373,115.359,115.373,203900001.0
2005-10-24 16:48:00,115.372,115.372,115.361,115.368,124300001.0
2005-10-24 16:49:00,115.36,115.365,115.36,115.362,164000000.0
2005-10-24 16:50:00,115.36,115.365,115.358,115.358,182300000.0
2005-10-24 16:51:00,115.365,115.365,115.355,115.365,234700001.0
2005-10-24 16:52:00,115.365,115.375,115.356,115.36,226599998.0
2005-10-24 16:53:00,115.37,115.371,115.355,115.355,180300003.0
2005-10-24 16:54:00,115.354,115.354,115.342,115.347,273100007.0
2005-10-24 16:55:00,115.331,115.332,115.321,115.332,156099999.0
2005-10-24 16:56:00,115.335,115.335,115.327,115.327,126300005.0
2005-10-24 16:57:00,115.329,115.329,115.319,115.319,38100000.0
2005-10-24 16:58:00,115.302,115.302,115.284,115.296,230299998.0
2005-10-24 16:59:00,115.304,115.321,115.304,115.321,347000001.0
2005-10-24 17:00:00,115.314,115.314,115.249,115.257,420900002.0
2005-10-24 17:01:00,115.253,115.253,115.244,115.248,351700007.0
2005-10-24 17:02:00,115.252,115.253,115.243,115.253,169700004.0
2005-10-24 17:03:00,115.248,115.261,115.246,115.256,138700000.0
2005-10-24 17:04:00,115.27,115.273,115.265,115.269,212400000.0
2005-10-24 17:05:00,115.268,115.272,115.258,115.258,108699999.0
2005-10-24 17:06:00,115.269,115.282,115.267,115.282,229299996.0
2005-10-24 17:07:00,115.287,115.301,115.285,115.297,199299999.0
2005-10-24 17:08:00,115.304,115.319,115.303,115.311,96999998.0
2005-10-24 17:09:00,115.311,115.328,115.311,115.325,257199998.0
2005-10-24 17:10:00,115.337,115.354,115.332,115.347,255800004.0
2005-10-24 17:11:00,115.342,115.344,115.319,115.319,229300003.0
2005-10-24 17:12:00,115.312,115.328,115.312,115.328,238700003.0
2005-10-24 17:13:00,115.356,115.362,115.331,115.331,286199999.0
2005-10-24 17:14:00,115.328,115.332,115.322,115.332,114100001.0
2005-10-24 17:15:00,115.328,115.339,115.325,115.336,212400001.0
2005-10-24 17:16:00,115.33,115.335,115.33,115.335,165999997.0
2005-10-24 17:17:00,115.337,115.34,115.33,115.333,153899999.0
2005-10-24 17:18:00,115.326,115.326,115.326,115.326,69200001.0
2005-10-24 17:19:00,115.327,115.363,115.327,115.353,302800000.0
2005-10-24 17:20:00,115.364,115.378,115.364,115.37,260600001.0
2005-10-24 17:21:00,115.376,115.401,115.371,115.401,232400002.0
2005-10-24 17:22:00,115.409,115.423,115.408,115.417,294200008.0
2005-10-24 17:23:00,115.411,115.453,115.411,115.453,202800005.0
2005-10-24 17:24:00,115.473,115.473,115.46,115.46,242599998.0
2005-10-24 17:25:00,115.473,115.496,115.473,115.495,256000007.0
2005-10-24 17:26:00,115.49,115.491,115.464,115.464,153599997.0
2005-10-24 17:27:00,115.452,115.458,115.444,115.444,111599998.0
2005-10-24 17:28:00,115.443,115.446,115.429,115.43,209799999.0
2005-10-24 17:29:00,115.42,115.439,115.42,115.426,356799996.0
2005-10-24 17:30:00,115.43,115.437,115.414,115.42,108600003.0
2005-10-24 17:31:00,115.419,115.45,115.413,115.413,147600000.0
2005-10-24 17:32:00,115.417,115.419,115.399,115.399,179399998.0
2005-10-24 17:33:00,115.393,115.41,115.393,115.404,226100005.0
2005-10-24 17:34:00,115.379,115.379,115.361,115.365,161100003.0
2005-10-24 17:35:00,115.367,115.378,115.367,115.369,320800000.0
2005-10-24 17:36:00,115.364,115.364,115.324,115.335,125899999.0
2005-10-24 17:37:00,115.34,115.35,115.34,115.345,152699996.0
2005-10-24 17:38:00,115.35,115.35,115.336,115.344,285899997.0
2005-10-24 17:39:00,115.333,115.333,115.32,115.323,61600000.0
2005-10-24 17:40:00,115.32,115.332,115.317,115.332,234100002.0
2005-10-24 17:41:00,115.315,115.328,115.312,115.312,285699996.0
2005-10-24 17:42:00,115.302,115.302,115.294,115.294,124200001.0
2005-10-24 17:43:00,115.286,115.289,115.248,115.248,173500001.0
2005-10-24 17:44:00,115.252,115.259,115.245,115.255,304400001.0
2005-10-24 17:45:00,115.26,115.269,115.26,115.26,114100002.0
2005-10-24 17:46:00,115.266,115.266,115.248,115.253,127599999.0
2005-10-24 17:47:00,115.237,115.237,115.203,115.21,103800002.0
2005-10-24 17:48:00,115.204,115.207,115.196,115.202,301700004.0
2005-10-24 17:49:00,115.194,115.194,115.167,115.167,172000000.0
2005-10-24 17:50:00,115.165,115.167,115.154,115.154,373899993.0
2005-10-24 17:51:00,115.152,115.169,115.152,115.162,385200002.0
2005-10-24 17:52:00,115.181,115.196,115.18,115.18,329799994.0
2005-10-24 17:53:00,115.183,115.198,115.169,115.177,137799999.0
2005-10-24 17:54:00,115.182,115.191,115.178,115.178,202600007.0
2005-10-24 17:55:00,115.175,115.185,115.169,115.185,231900000.0
2005-10-24 17:56:00,115.185,115.19,115.176,115.185,309499997.0
2005-10-24 17:57:00,115.173,115.18,115.161,115.17,206000004.0
2005-10-24 17:58:00,115.153,115.153,115.141,115.144,206400003.0
2005-10-24 17:59:00,115.138,115.162,115.138,115.162,233099998.0
2005-10-24 18:00:00,115.161,115.169,115.13,115.134,303199995.0
2005-10-24 18:01:00,115.131,115.137,115.106,115.106,2071499990.0
2005-10-24 18:02:00,115.11,115.12,115.1,115.11,2083000011.0
2005-10-24 18:03:00,115.1,115.11,115.07,115.08,2083000011.0
2005-10-24 18:04:00,115.07,115.09,115.07,115.08,2083000011.0
2005-10-24 18:05:00,115.07,115.09,115.07,115.09,2083000011.0
2005-10-24 18:06:00,115.1,115.14,115.08,115.14,2083000011.0
2005-10-24 18:07:00,115.15,115.16,115.12,115.13,2083000011.0
2005-10-24 18:08:00,115.12,115.14,115.1,115.14,2083000011.0
2005-10-24 18:09:00,115.15,115.17,115.14,115.17,2083000011.0
2005-10-24 18:10:00,115.18,115.18,115.16,115.17,2083000011.0
2005-10-24 18:11:00,115.155,115.181,115.145,115.181,2083000011.0
2005-10-24 18:12:00,115.184,115.221,115.184,115.221,2062199995.0
2005-10-24 18:13:00,115.22,115.26,115.22,115.25,1916200001.0
2005-10-24 18:14:00,115.26,115.28,115.25,115.26,1916200001.0
2005-10-24 18:15:00,115.27,115.28,115.27,115.27,1916200001.0
2005-10-24 18:16:00,115.28,115.28,115.26,115.26,1916200001.0
2005-10-24 18:17:00,115.23,115.239,115.221,115.235,1916200001.0
2005-10-24 18:18:00,115.25,115.28,115.25,115.26,1995099997.0
2005-10-24 18:19:00,115.25,115.26,115.25,115.25,1995099997.0
2005-10-24 18:20:00,115.26,115.26,115.25,115.26,1995099997.0
2005-10-24 18:21:00,115.25,115.25,115.25,115.25,1995099997.0
2005-10-24 18:22:00,115.26,115.26,115.25,115.26,1995099997.0
2005-10-24 18:23:00,115.28,115.34,115.28,115.34,1995099997.0
2005-10-24 18:24:00,115.33,115.33,115.32,115.32,1995099997.0
2005-10-24 18:25:00,115.3,115.34,115.3,115.33,1995099997.0
2005-10-24 18:26:00,115.32,115.337,115.318,115.326,1995099997.0
2005-10-24 18:27:00,115.328,115.352,115.325,115.352,1459499999.0
2005-10-24 18:28:00,115.36,115.37,115.32,115.32,1968900016.0
2005-10-24 18:29:00,115.3,115.3,115.29,115.29,1968900016.0
2005-10-24 18:30:00,115.264,115.294,115.259,115.262,1968900016.0
2005-10-24 18:31:00,115.262,115.281,115.261,115.281,2126100004.0
2005-10-24 18:32:00,115.3,115.3,115.3,115.3,2018100005.0
2005-10-24 18:33:00,115.32,115.34,115.32,115.33,2018100005.0
2005-10-24 18:34:00,115.34,115.36,115.34,115.35,2018100005.0
2005-10-24 18:35:00,115.36,115.36,115.35,115.35,2018100005.0
2005-10-24 18:36:00,115.352,115.36,115.346,115.36,2018100005.0
2005-10-24 18:37:00,115.358,115.385,115.348,115.348,1383599995.0
2005-10-24 18:38:00,115.341,115.341,115.307,115.307,1090599998.0
2005-10-24 18:39:00,115.3,115.301,115.285,115.287,788899992.0
2005-10-24 18:40:00,115.292,115.304,115.286,115.302,1663299991.0
2005-10-24 18:41:00,115.313,115.344,115.313,115.313,1271900013.0
2005-10-24 18:42:00,115.34,115.34,115.32,115.32,1102500013.0
2005-10-24 18:43:00,115.3,115.307,115.3,115.305,1102500013.0
2005-10-24 18:44:00,115.306,115.345,115.306,115.345,871300002.0
2005-10-24 18:45:00,115.342,115.342,115.305,115.314,1573500001.0
2005-10-24 18:46:00,115.305,115.305,115.291,115.291,1521100001.0
2005-10-24 18:47:00,115.286,115.31,115.286,115.31,479399998.0
2005-10-24 18:48:00,115.301,115.301,115.285,115.298,898500000.0
2005-10-24 18:49:00,115.294,115.294,115.256,115.256,1559199995.0
2005-10-24 18:50:00,115.259,115.286,115.259,115.275,1746100009.0
2005-10-24 18:51:00,115.275,115.282,115.269,115.282,1366899993.0
2005-10-24 18:52:00,115.294,115.325,115.294,115.325,1840899993.0
2005-10-24 18:53:00,115.325,115.33,115.313,115.316,1462300001.0
2005-10-24 18:54:00,115.32,115.33,115.312,115.33,1767399994.0
2005-10-24 18:55:00,115.32,115.334,115.319,115.32,1909700000.0
2005-10-24 18:56:00,115.328,115.342,115.326,115.336,213300000.0
2005-10-24 18:57:00,115.335,115.338,115.327,115.333,1149500006.0
2005-10-24 18:58:00,115.334,115.336,115.326,115.334,1411500000.0
2005-10-24 18:59:00,115.337,115.348,115.331,115.348,1318100014.0
2005-10-24 19:00:00,115.352,115.357,115.343,115.355,1109399999.0
2005-10-24 19:01:00,115.36,115.36,115.345,115.345,845999998.0
2005-10-24 19:02:00,115.338,115.338,115.313,115.325,671600015.0
2005-10-24 19:03:00,115.321,115.327,115.302,115.302,1530499992.0
2005-10-24 19:04:00,115.297,115.312,115.289,115.312,841500004.0
2005-10-24 19:05:00,115.32,115.326,115.318,115.323,721799998.0
2005-10-24 19:06:00,115.325,115.339,115.325,115.338,1365799999.0
2005-10-24 19:07:00,115.37,115.39,115.37,115.39,1409400012.0
2005-10-24 19:08:00,115.376,115.411,115.364,115.411,1409400012.0
2005-10-24 19:09:00,115.425,115.476,115.412,115.463,869899994.0
2005-10-24 19:10:00,115.474,115.597,115.474,115.597,634300004.0
2005-10-24 19:11:00,115.595,115.595,115.547,115.547,649199994.0
2005-10-24 19:12:00,115.539,115.542,115.527,115.527,1043000005.0
2005-10-24 19:13:00,115.516,115.516,115.494,115.5,853099995.0
2005-10-24 19:14:00,115.498,115.507,115.49,115.49,820299991.0
2005-10-24 19:15:00,115.49,115.5,115.483,115.498,1441700011.0
2005-10-24 19:16:00,115.502,115.507,115.489,115.504,899699993.0
2005-10-24 19:17:00,115.503,115.546,115.503,115.546,1174099998.0
2005-10-24 19:18:00,115.553,115.553,115.529,115.534,733899995.0
2005-10-24 19:19:00,115.532,115.538,115.518,115.538,1659500005.0
2005-10-24 19:20:00,115.531,115.543,115.528,115.53,764399993.0
2005-10-24 19:21:00,115.533,115.549,115.533,115.54,1219599995.0
2005-10-24 19:22:00,115.537,115.55,115.532,115.55,875000002.0
2005-10-24 19:23:00,115.57,115.58,115.57,115.58,1760900006.0
2005-10-24 19:24:00,115.567,115.585,115.561,115.584,1760900006.0
2005-10-24 19:25:00,115.588,115.616,115.588,115.616,1443900003.0
2005-10-24 19:26:00,115.65,115.65,115.62,115.63,1536200003.0
2005-10-24 19:27:00,115.6,115.618,115.58,115.58,1536200003.0
2005-10-24 19:28:00,115.569,115.589,115.569,115.572,1166300010.0
2005-10-24 19:29:00,115.57,115.601,115.57,115.601,832900007.0
2005-10-24 19:30:00,115.604,115.615,115.602,115.614,759499992.0
2005-10-24 19:31:00,115.615,115.63,115.599,115.599,1922200006.0
2005-10-24 19:32:00,115.6,115.613,115.6,115.607,1444900006.0
2005-10-24 19:33:00,115.607,115.632,115.602,115.617,753800009.0
2005-10-24 19:34:00,115.601,115.601,115.567,115.585,1286300008.0
2005-10-24 19:35:00,115.567,115.589,115.555,115.557,1041200001.0
2005-10-24 19:36:00,115.55,115.597,115.54,115.54,430599996.0
2005-10-24 19:37:00,115.534,115.558,115.53,115.558,240399996.0
2005-10-24 19:38:00,115.568,115.568,115.511,115.53,808999999.0
2005-10-24 19:39:00,115.533,115.559,115.525,115.537,1152700000.0
2005-10-24 19:40:00,115.539,115.569,115.539,115.552,923100000.0
2005-10-24 19:41:00,115.546,115.546,115.515,115.535,1311300004.0
2005-10-24 19:42:00,115.531,115.531,115.491,115.491,776999992.0
2005-10-24 19:43:00,115.481,115.481,115.464,115.47,658800007.0
2005-10-24 19:44:00,115.472,115.484,115.472,115.484,1026300003.0
2005-10-24 19:45:00,115.485,115.488,115.474,115.484,824999999.0
2005-10-24 19:46:00,115.492,115.492,115.472,115.472,1174400006.0
2005-10-24 19:47:00,115.471,115.487,115.457,115.457,524000005.0
2005-10-24 19:48:00,115.453,115.507,115.435,115.435,1554799992.0
2005-10-24 19:49:00,115.432,115.432,115.394,115.407,546300001.0
2005-10-24 19:50:00,115.404,115.413,115.392,115.413,986099993.0
2005-10-24 19:51:00,115.413,115.414,115.403,115.414,945200000.0
2005-10-24 19:52:00,115.418,115.442,115.418,115.432,900199992.0
2005-10-24 19:53:00,115.439,115.443,115.435,115.443,975200004.0
2005-10-24 19:54:00,115.448,115.463,115.448,115.463,1545099984.0
2005-10-24 19:55:00,115.448,115.462,115.443,115.447,463999999.0
2005-10-24 19:56:00,115.455,115.478,115.444,115.456,762900002.0
2005-10-24 19:57:00,115.446,115.459,115.446,115.457,562699995.0
2005-10-24 19:58:00,115.466,115.48,115.463,115.48,1427700008.0
2005-10-24 19:59:00,115.485,115.487,115.48,115.485,1136100001.0
2005-10-24 20:00:00,115.488,115.49,115.465,115.469,405000009.0
2005-10-24 20:01:00,115.479,115.485,115.464,115.469,519999996.0
2005-10-24 20:02:00,115.472,115.497,115.47,115.47,1105200001.0
2005-10-24 20:03:00,115.462,115.463,115.451,115.463,721300003.0
2005-10-24 20:04:00,115.467,115.48,115.46,115.46,812099994.0
2005-10-24 20:05:00,115.461,115.479,115.456,115.458,1027700009.0
2005-10-24 20:06:00,115.452,115.489,115.452,115.459,1866300018.0
2005-10-24 20:07:00,115.45,115.477,115.429,115.429,756700013.0
2005-10-24 20:08:00,115.41,115.42,115.403,115.415,1040700004.0
2005-10-24 20:09:00,115.414,115.429,115.413,115.428,1110900005.0
2005-10-24 20:10:00,115.435,115.435,115.43,115.43,1137200008.0
2005-10-24 20:11:00,115.429,115.43,115.416,115.419,1658000006.0
2005-10-24 20:12:00,115.43,115.44,115.43,115.44,948599987.0
2005-10-24 20:13:00,115.416,115.419,115.407,115.412,948599987.0
2005-10-24 20:14:00,115.436,115.443,115.382,115.415,1296400007.0
2005-10-24 20:15:00,115.418,115.449,115.418,115.43,1509700010.0
2005-10-24 20:16:00,115.43,115.443,115.426,115.443,1270000012.0
2005-10-24 20:17:00,115.422,115.422,115.405,115.405,792900009.0
2005-10-24 20:18:00,115.409,115.432,115.409,115.432,206800002.0
2005-10-24 20:19:00,115.405,115.405,115.4,115.405,1061700014.0
2005-10-24 20:20:00,115.407,115.419,115.403,115.403,891000006.0
2005-10-24 20:21:00,115.407,115.419,115.4,115.409,1340200006.0
2005-10-24 20:22:00,115.4,115.417,115.393,115.393,1721900009.0
2005-10-24 20:23:00,115.393,115.396,115.38,115.394,860899997.0
2005-10-24 20:24:00,115.398,115.407,115.397,115.397,829400001.0
2005-10-24 20:25:00,115.405,115.424,115.391,115.4,852799998.0
2005-10-24 20:26:00,115.382,115.425,115.382,115.412,898700001.0
2005-10-24 20:27:00,115.41,115.449,115.41,115.445,1081500011.0
2005-10-24 20:28:00,115.46,115.46,115.45,115.45,1773299999.0
2005-10-24 20:30:00,115.46,115.46,115.45,115.45,1773299999.0
2005-10-24 20:31:00,115.433,115.434,115.423,115.432,1773299999.0
2005-10-24 20:32:00,115.437,115.47,115.431,115.455,1694400003.0
2005-10-24 20:33:00,115.459,115.481,115.459,115.477,738199994.0
2005-10-24 20:34:00,115.475,115.482,115.468,115.468,539300005.0
2005-10-24 20:35:00,115.466,115.47,115.449,115.456,516100000.0
2005-10-24 20:36:00,115.458,115.468,115.451,115.455,571500002.0
2005-10-24 20:37:00,115.451,115.451,115.436,115.445,549199996.0
2005-10-24 20:38:00,115.447,115.462,115.447,115.456,1248600002.0
2005-10-24 20:39:00,115.46,115.492,115.452,115.467,1255799990.0
2005-10-24 20:40:00,115.49,115.49,115.47,115.47,1260100006.0
2005-10-24 20:41:00,115.477,115.491,115.455,115.483,1260100006.0
2005-10-24 20:42:00,115.479,115.485,115.473,115.479,1343499995.0
2005-10-24 20:43:00,115.48,115.5,115.475,115.485,1341900002.0
2005-10-24 20:44:00,115.484,115.489,115.467,115.467,1619100003.0
2005-10-24 20:45:00,115.466,115.475,115.464,115.47,1334800003.0
2005-10-24 20:46:00,115.475,115.478,115.465,115.475,1391500000.0
2005-10-24 20:47:00,115.479,115.51,115.479,115.485,1817500000.0
2005-10-24 20:48:00,115.488,115.519,115.488,115.489,1236500003.0
2005-10-24 20:49:00,115.483,115.497,115.473,115.49,1287000008.0
2005-10-24 20:50:00,115.471,115.498,115.471,115.489,1744400004.0
2005-10-24 20:51:00,115.488,115.502,115.479,115.479,642300003.0
2005-10-24 20:52:00,115.492,115.501,115.485,115.491,227499995.0
2005-10-24 20:53:00,115.487,115.499,115.478,115.478,1475299992.0
2005-10-24 20:54:00,115.479,115.52,115.479,115.497,657900001.0
2005-10-24 20:55:00,115.479,115.484,115.472,115.472,1918699996.0
2005-10-24 20:56:00,115.477,115.491,115.477,115.484,827299997.0
2005-10-24 20:57:00,115.483,115.483,115.47,115.475,1582299998.0
2005-10-24 20:58:00,115.53,115.53,115.52,115.53,1455500003.0
2005-10-24 20:59:00,115.54,115.54,115.53,115.54,1455500003.0
2005-10-24 21:00:00,115.54,115.55,115.53,115.53,1455500003.0
2005-10-24 21:01:00,115.528,115.559,115.528,115.533,1455500003.0
2005-10-24 21:02:00,115.519,115.53,115.507,115.509,753499993.0
2005-10-24 21:03:00,115.507,115.509,115.493,115.493,1191000004.0
2005-10-24 21:04:00,115.485,115.485,115.47,115.476,634000010.0
2005-10-24 21:05:00,115.475,115.478,115.472,115.477,685699995.0
2005-10-24 21:06:00,115.479,115.508,115.472,115.472,547299999.0
2005-10-24 21:07:00,115.49,115.497,115.465,115.477,1295999996.0
2005-10-24 21:08:00,115.475,115.477,115.465,115.475,678699999.0
2005-10-24 21:09:00,115.502,115.519,115.48,115.48,304499999.0
2005-10-24 21:10:00,115.474,115.487,115.466,115.472,437100000.0
2005-10-24 21:11:00,115.475,115.496,115.475,115.496,185500001.0
2005-10-24 21:12:00,115.478,115.507,115.475,115.475,543500010.0
2005-10-24 21:13:00,115.476,115.504,115.467,115.488,831800002.0
2005-10-24 21:14:00,115.48,115.505,115.475,115.475,1487599999.0
2005-10-24 21:15:00,115.492,115.51,115.48,115.484,1883099981.0
2005-10-24 21:16:00,115.478,115.528,115.478,115.486,988599992.0
2005-10-24 21:17:00,115.48,115.485,115.475,115.48,1748399992.0
2005-10-24 21:18:00,115.485,115.485,115.477,115.478,1086900001.0
2005-10-24 21:19:00,115.51,115.529,115.492,115.505,1304700000.0
2005-10-24 21:20:00,115.486,115.494,115.482,115.494,1473499988.0
2005-10-24 21:21:00,115.498,115.506,115.495,115.5,1441400004.0
2005-10-24 21:22:00,115.502,115.507,115.493,115.503,1419499999.0
2005-10-24 21:23:00,115.522,115.522,115.5,115.505,890399999.0
2005-10-24 21:24:00,115.507,115.516,115.493,115.493,1632000005.0
2005-10-24 21:25:00,115.495,115.526,115.495,115.502,1492700006.0
2005-10-24 21:26:00,115.503,115.511,115.5,115.5,980000003.0
2005-10-24 21:27:00,115.504,115.526,115.504,115.508,948600014.0
2005-10-24 21:28:00,115.503,115.52,115.494,115.499,443900006.0
2005-10-24 21:29:00,115.507,115.53,115.498,115.501,933600002.0
2005-10-24 21:30:00,115.498,115.507,115.479,115.479,875600007.0
2005-10-24 21:31:00,115.483,115.51,115.483,115.491,305699995.0
2005-10-24 21:32:00,115.49,115.518,115.481,115.503,1195800019.0
2005-10-24 21:33:00,115.492,115.498,115.492,115.495,321700000.0
2005-10-24 21:34:00,115.492,115.492,115.473,115.473,433400002.0
2005-10-24 21:35:00,115.477,115.517,115.477,115.51,164200001.0
2005-10-24 21:36:00,115.468,115.47,115.457,115.457,659700003.0
2005-10-24 21:37:00,115.455,115.455,115.429,115.441,424300000.0
2005-10-24 21:38:00,115.442,115.442,115.437,115.437,188899998.0
2005-10-24 21:39:00,115.44,115.449,115.428,115.445,479700001.0
2005-10-24 21:40:00,115.448,115.46,115.439,115.45,451500000.0
2005-10-24 21:41:00,115.428,115.428,115.413,115.413,525699997.0
2005-10-24 21:42:00,115.414,115.44,115.414,115.426,1241800005.0
2005-10-24 21:43:00,115.426,115.433,115.413,115.413,394499998.0
2005-10-24 21:44:00,115.422,115.439,115.419,115.419,1396800001.0
2005-10-24 21:45:00,115.418,115.443,115.418,115.443,819800010.0
2005-10-24 21:46:00,115.41,115.422,115.409,115.415,952700004.0
2005-10-24 21:47:00,115.412,115.419,115.408,115.418,806800003.0
2005-10-24 21:48:00,115.423,115.435,115.422,115.425,878199995.0
2005-10-24 21:49:00,115.444,115.454,115.424,115.448,482600003.0
2005-10-24 21:50:00,115.447,115.48,115.447,115.477,132399998.0
2005-10-24 21:51:00,115.48,115.48,115.439,115.439,410600000.0
2005-10-24 21:52:00,115.447,115.463,115.434,115.434,157300002.0
2005-10-24 21:53:00,115.441,115.476,115.441,115.456,362300001.0
2005-10-24 21:54:00,115.436,115.468,115.436,115.455,655600001.0
2005-10-24 21:55:00,115.443,115.482,115.443,115.449,330999999.0
2005-10-24 21:56:00,115.449,115.474,115.448,115.448,619000000.0
2005-10-24 21:57:00,115.442,115.442,115.433,115.436,316199995.0
2005-10-24 21:58:00,115.439,115.453,115.439,115.453,144099998.0
2005-10-24 21:59:00,115.458,115.463,115.453,115.46,561700004.0
2005-10-24 22:00:00,115.487,115.496,115.457,115.457,957000002.0
2005-10-24 22:01:00,115.453,115.498,115.446,115.474,1196100000.0
2005-10-24 22:02:00,115.454,115.496,115.454,115.468,764900001.0
2005-10-24 22:03:00,115.477,115.524,115.477,115.518,446399996.0
2005-10-24 22:04:00,115.495,115.532,115.488,115.493,740800001.0
2005-10-24 22:05:00,115.503,115.519,115.503,115.515,164000000.0
2005-10-24 22:06:00,115.492,115.497,115.492,115.493,145800000.0
2005-10-24 22:07:00,115.509,115.521,115.489,115.489,409899992.0
2005-10-24 22:08:00,115.476,115.478,115.456,115.456,279100004.0
2005-10-24 22:09:00,115.488,115.51,115.475,115.51,88499999.0
2005-10-24 22:10:00,115.515,115.515,115.466,115.472,188299999.0
2005-10-24 22:11:00,115.464,115.496,115.45,115.475,531700002.0
2005-10-24 22:12:00,115.472,115.492,115.465,115.465,182899999.0
2005-10-24 22:13:00,115.48,115.492,115.464,115.464,437699994.0
2005-10-24 22:14:00,115.467,115.49,115.46,115.46,266699997.0
2005-10-24 22:15:00,115.492,115.492,115.465,115.469,227499996.0
2005-10-24 22:16:00,115.462,115.485,115.45,115.464,803000006.0
2005-10-24 22:17:00,115.459,115.477,115.445,115.445,297000001.0
2005-10-24 22:18:00,115.443,115.462,115.434,115.455,454799995.0
2005-10-24 22:19:00,115.429,115.435,115.42,115.42,370799996.0
2005-10-24 22:20:00,115.425,115.443,115.425,115.428,267400000.0
2005-10-24 22:21:00,115.458,115.458,115.424,115.435,174500002.0
2005-10-24 22:22:00,115.432,115.457,115.432,115.455,212700002.0
2005-10-24 22:23:00,115.452,115.461,115.439,115.439,118699997.0
2005-10-24 22:24:00,115.438,115.447,115.436,115.445,413300006.0
2005-10-24 22:25:00,115.458,115.458,115.424,115.433,280000002.0
2005-10-24 22:26:00,115.423,115.438,115.413,115.438,339900010.0
2005-10-24 22:27:00,115.441,115.441,115.418,115.441,933799995.0
2005-10-24 22:28:00,115.43,115.445,115.421,115.429,258100001.0
2005-10-24 22:29:00,115.43,115.442,115.425,115.427,332300008.0
2005-10-24 22:30:00,115.45,115.461,115.435,115.438,181200004.0
2005-10-24 22:31:00,115.417,115.417,115.411,115.417,159299995.0
2005-10-24 22:32:00,115.451,115.455,115.409,115.411,340299998.0
2005-10-24 22:33:00,115.418,115.431,115.417,115.428,823599996.0
2005-10-24 22:34:00,115.425,115.439,115.418,115.423,723499999.0
2005-10-24 22:35:00,115.44,115.464,115.44,115.443,315299997.0
2005-10-24 22:36:00,115.447,115.455,115.426,115.432,842100003.0
2005-10-24 22:37:00,115.426,115.443,115.42,115.432,355199998.0
2005-10-24 22:38:00,115.427,115.438,115.423,115.427,389900004.0
2005-10-24 22:39:00,115.423,115.442,115.423,115.44,300199996.0
2005-10-24 22:40:00,115.436,115.443,115.415,115.415,749300004.0
2005-10-24 22:41:00,115.415,115.441,115.409,115.409,333999992.0
2005-10-24 22:42:00,115.432,115.433,115.405,115.405,151300002.0
2005-10-24 22:43:00,115.402,115.423,115.402,115.417,342699999.0
2005-10-24 22:44:00,115.418,115.458,115.417,115.445,349899992.0
2005-10-24 22:45:00,115.442,115.442,115.392,115.423,374700002.0
2005-10-24 22:46:00,115.43,115.433,115.409,115.412,437600001.0
2005-10-24 22:47:00,115.419,115.435,115.392,115.392,278599998.0
2005-10-24 22:48:00,115.391,115.408,115.385,115.385,519799997.0
2005-10-24 22:49:00,115.402,115.407,115.394,115.403,344100001.0
2005-10-24 22:50:00,115.4,115.421,115.396,115.401,510900002.0
2005-10-24 22:51:00,115.417,115.432,115.409,115.422,372499997.0
2005-10-24 22:52:00,115.424,115.432,115.395,115.41,253100000.0
2005-10-24 22:53:00,115.42,115.437,115.406,115.411,421000001.0
2005-10-24 22:54:00,115.417,115.432,115.412,115.415,157400000.0
2005-10-24 22:55:00,115.415,115.434,115.4,115.422,279600002.0
2005-10-24 22:56:00,115.408,115.431,115.406,115.423,125399999.0
2005-10-24 22:57:00,115.429,115.443,115.403,115.431,407999998.0
2005-10-24 22:58:00,115.435,115.447,115.419,115.439,339200002.0
2005-10-24 22:59:00,115.415,115.454,115.415,115.426,137100000.0
2005-10-24 23:00:00,115.432,115.457,115.417,115.42,236600001.0
2005-10-24 23:01:00,115.426,115.451,115.426,115.433,353500000.0
2005-10-24 23:02:00,115.422,115.454,115.416,115.451,256000002.0
2005-10-24 23:03:00,115.452,115.46,115.44,115.44,179500001.0
2005-10-24 23:04:00,115.452,115.459,115.434,115.439,180900000.0
2005-10-24 23:05:00,115.455,115.458,115.433,115.433,186899992.0
2005-10-24 23:06:00,115.455,115.47,115.439,115.456,360000003.0
2005-10-24 23:07:00,115.465,115.478,115.451,115.454,170499997.0
2005-10-24 23:08:00,115.463,115.483,115.457,115.475,417499999.0
2005-10-24 23:09:00,115.483,115.491,115.458,115.491,220299999.0
2005-10-24 23:10:00,115.485,115.492,115.462,115.462,331099996.0
2005-10-24 23:11:00,115.472,115.482,115.455,115.455,252900000.0
2005-10-24 23:12:00,115.457,115.497,115.457,115.487,397800006.0
2005-10-24 23:13:00,115.489,115.5,115.465,115.47,368399999.0
2005-10-24 23:14:00,115.484,115.487,115.464,115.477,157799998.0
2005-10-24 23:15:00,115.475,115.491,115.457,115.491,283100002.0
2005-10-24 23:16:00,115.472,115.472,115.447,115.449,118900001.0
2005-10-24 23:17:00,115.447,115.467,115.447,115.457,238000000.0
2005-10-24 23:18:00,115.453,115.466,115.441,115.453,292300003.0
2005-10-24 23:19:00,115.449,115.459,115.442,115.446,195200005.0
2005-10-24 23:20:00,115.446,115.458,115.442,115.449,184500002.0
2005-10-24 23:21:00,115.448,115.465,115.443,115.46,250800003.0
2005-10-24 23:22:00,115.453,115.464,115.445,115.453,241399997.0
2005-10-24 23:23:00,115.46,115.46,115.413,115.42,257699998.0
2005-10-24 23:24:00,115.408,115.424,115.384,115.384,134699997.0
2005-10-24 23:25:00,115.387,115.399,115.372,115.372,288700007.0
2005-10-24 23:26:00,115.355,115.366,115.355,115.366,491300007.0
2005-10-24 23:27:00,115.377,115.393,115.373,115.388,232899996.0
2005-10-24 23:28:00,115.38,115.397,115.371,115.389,211300004.0
2005-10-24 23:29:00,115.389,115.436,115.38,115.38,283800000.0
2005-10-24 23:30:00,115.378,115.415,115.378,115.415,234799999.0
2005-10-24 23:31:00,115.377,115.384,115.371,115.371,266699996.0
2005-10-24 23:32:00,115.372,115.406,115.372,115.39,189099999.0
2005-10-24 23:33:00,115.387,115.387,115.358,115.358,165100002.0
2005-10-24 23:34:00,115.354,115.36,115.354,115.36,128700000.0
2005-10-24 23:35:00,115.361,115.385,115.361,115.363,259700000.0
2005-10-24 23:36:00,115.358,115.377,115.358,115.372,150999999.0
2005-10-24 23:37:00,115.384,115.384,115.347,115.347,246799997.0
2005-10-24 23:38:00,115.353,115.379,115.343,115.377,224099998.0
2005-10-24 23:39:00,115.352,115.377,115.352,115.376,224400001.0
2005-10-24 23:40:00,115.355,115.373,115.347,115.365,403799997.0
2005-10-24 23:41:00,115.353,115.386,115.347,115.38,335900004.0
2005-10-24 23:42:00,115.354,115.372,115.354,115.372,178200000.0
2005-10-24 23:43:00,115.374,115.388,115.366,115.381,97100000.0
2005-10-24 23:44:00,115.385,115.399,115.358,115.358,219100002.0
2005-10-24 23:45:00,115.382,115.39,115.354,115.362,237000002.0
2005-10-24 23:46:00,115.382,115.387,115.36,115.365,252500004.0
2005-10-24 23:47:00,115.362,115.393,115.362,115.379,223799997.0
2005-10-24 23:48:00,115.375,115.386,115.353,115.365,325600001.0
2005-10-24 23:49:00,115.37,115.373,115.356,115.369,235499999.0
2005-10-24 23:50:00,115.362,115.387,115.362,115.386,313999991.0
2005-10-24 23:51:00,115.385,115.395,115.347,115.356,357700003.0
2005-10-24 23:52:00,115.353,115.385,115.347,115.373,79499999.0
2005-10-24 23:53:00,115.38,115.397,115.364,115.397,270300006.0
2005-10-24 23:54:00,115.393,115.393,115.365,115.365,157300001.0
2005-10-24 23:55:00,115.382,115.404,115.382,115.401,66699998.0
2005-10-24 23:56:00,115.381,115.398,115.381,115.383,234000000.0
2005-10-24 23:57:00,115.385,115.397,115.369,115.369,149300002.0
2005-10-24 23:58:00,115.385,115.398,115.367,115.375,311400004.0
2005-10-24 23:59:00,115.378,115.385,115.375,115.375,186300003.0
2005-10-25 00:00:00,115.402,115.411,115.384,115.392,253700006.0
2005-10-25 00:01:00,115.38,115.425,115.38,115.425,211599998.0
2005-10-25 00:02:00,115.395,115.421,115.39,115.406,286600000.0
2005-10-25 00:03:00,115.405,115.416,115.393,115.398,220699999.0
2005-10-25 00:04:00,115.39,115.395,115.388,115.39,344899991.0
2005-10-25 00:05:00,115.405,115.423,115.397,115.403,223799994.0
2005-10-25 00:06:00,115.4,115.404,115.397,115.397,271700001.0
2005-10-25 00:07:00,115.385,115.421,115.385,115.41,227399998.0
2005-10-25 00:08:00,115.405,115.412,115.387,115.393,125300000.0
2005-10-25 00:09:00,115.392,115.402,115.391,115.395,338899999.0
2005-10-25 00:10:00,115.402,115.414,115.385,115.39,312900002.0
2005-10-25 00:11:00,115.392,115.395,115.385,115.39,231599995.0
2005-10-25 00:12:00,115.402,115.411,115.39,115.39,116500002.0
2005-10-25 00:13:00,115.405,115.41,115.389,115.395,196800000.0
2005-10-25 00:14:00,115.425,115.428,115.4,115.4,296600003.0
2005-10-25 00:15:00,115.403,115.409,115.399,115.402,121099999.0
2005-10-25 00:16:00,115.39,115.415,115.39,115.402,202599999.0
2005-10-25 00:17:00,115.399,115.412,115.387,115.387,184599996.0
2005-10-25 00:18:00,115.407,115.413,115.386,115.386,266099998.0
2005-10-25 00:19:00,115.394,115.417,115.379,115.379,190999996.0
2005-10-25 00:20:00,115.392,115.405,115.379,115.385,154900002.0
2005-10-25 00:21:00,115.384,115.412,115.366,115.366,349000001.0
2005-10-25 00:22:00,115.357,115.389,115.353,115.357,247300001.0
2005-10-25 00:23:00,115.352,115.378,115.351,115.364,201400001.0
2005-10-25 00:24:00,115.352,115.385,115.346,115.365,247299997.0
2005-10-25 00:25:00,115.358,115.362,115.354,115.354,202399997.0
2005-10-25 00:26:00,115.384,115.389,115.349,115.349,219400002.0
2005-10-25 00:27:00,115.358,115.366,115.348,115.348,397600000.0
2005-10-25 00:28:00,115.362,115.369,115.339,115.344,235099998.0
2005-10-25 00:29:00,115.36,115.366,115.34,115.34,304300002.0
2005-10-25 00:30:00,115.347,115.376,115.347,115.375,238599998.0
2005-10-25 00:31:00,115.378,115.378,115.349,115.352,330300004.0
2005-10-25 00:32:00,115.362,115.371,115.344,115.344,200800005.0
2005-10-25 00:33:00,115.367,115.404,115.367,115.375,231199997.0
2005-10-25 00:34:00,115.39,115.39,115.38,115.38,72700001.0
2005-10-25 00:35:00,115.392,115.396,115.368,115.37,317800004.0
2005-10-25 00:36:00,115.375,115.386,115.359,115.359,138099997.0
2005-10-25 00:37:00,115.366,115.377,115.362,115.363,203300003.0
2005-10-25 00:38:00,115.38,115.39,115.365,115.365,321999998.0
2005-10-25 00:39:00,115.366,115.38,115.366,115.367,382799998.0
2005-10-25 00:40:00,115.378,115.385,115.371,115.371,197900002.0
2005-10-25 00:41:00,115.372,115.381,115.353,115.354,228899997.0
2005-10-25 00:42:00,115.36,115.382,115.349,115.38,259000001.0
2005-10-25 00:43:00,115.37,115.384,115.361,115.377,357800002.0
2005-10-25 00:44:00,115.362,115.384,115.362,115.382,228899998.0
2005-10-25 00:45:00,115.362,115.393,115.361,115.383,237600003.0
2005-10-25 00:46:00,115.39,115.398,115.366,115.366,156299999.0
2005-10-25 00:47:00,115.362,115.385,115.36,115.369,404899999.0
2005-10-25 00:48:00,115.372,115.38,115.363,115.363,223100001.0
2005-10-25 00:49:00,115.374,115.394,115.374,115.394,208200000.0
2005-10-25 00:50:00,115.391,115.391,115.379,115.379,107000000.0
2005-10-25 00:51:00,115.401,115.416,115.394,115.405,421699996.0
2005-10-25 00:52:00,115.379,115.409,115.379,115.383,375999998.0
2005-10-25 00:53:00,115.383,115.41,115.383,115.407,263900001.0
2005-10-25 00:54:00,115.402,115.436,115.402,115.431,155799999.0
2005-10-25 00:55:00,115.463,115.465,115.436,115.445,304800005.0
2005-10-25 00:56:00,115.438,115.469,115.438,115.461,108899999.0
2005-10-25 00:57:00,115.426,115.46,115.426,115.457,268899999.0
2005-10-25 00:58:00,115.47,115.47,115.449,115.457,324499992.0
2005-10-25 00:59:00,115.448,115.448,115.429,115.442,210400001.0
2005-10-25 01:00:00,115.44,115.447,115.42,115.44,278300002.0
2005-10-25 01:01:00,115.452,115.472,115.452,115.462,218400001.0
2005-10-25 01:02:00,115.46,115.463,115.453,115.459,205300002.0
2005-10-25 01:03:00,115.467,115.498,115.467,115.495,354799999.0
2005-10-25 01:04:00,115.488,115.488,115.466,115.48,139300005.0
2005-10-25 01:05:00,115.489,115.502,115.47,115.47,181700000.0
2005-10-25 01:06:00,115.48,115.503,115.475,115.498,234099997.0
2005-10-25 01:07:00,115.494,115.494,115.479,115.48,279400000.0
2005-10-25 01:08:00,115.477,115.491,115.477,115.485,126200000.0
2005-10-25 01:09:00,115.518,115.52,115.498,115.504,123700002.0
2005-10-25 01:10:00,115.522,115.53,115.496,115.509,420899997.0
2005-10-25 01:11:00,115.512,115.532,115.511,115.532,142300000.0
2005-10-25 01:12:00,115.532,115.55,115.53,115.539,241700001.0
2005-10-25 01:13:00,115.525,115.525,115.522,115.523,37500000.0
2005-10-25 01:14:00,115.524,115.553,115.524,115.54,224899998.0
2005-10-25 01:15:00,115.552,115.575,115.546,115.546,293599995.0
2005-10-25 01:16:00,115.557,115.557,115.546,115.553,219000000.0
2005-10-25 01:17:00,115.583,115.584,115.561,115.561,384200006.0
2005-10-25 01:18:00,115.56,115.566,115.549,115.55,287500004.0
2005-10-25 01:19:00,115.535,115.557,115.535,115.55,129800000.0
2005-10-25 01:20:00,115.575,115.581,115.554,115.554,335999999.0
2005-10-25 01:21:00,115.55,115.573,115.544,115.568,293400000.0
2005-10-25 01:22:00,115.56,115.575,115.54,115.542,300300004.0
2005-10-25 01:23:00,115.555,115.566,115.538,115.55,96100000.0
2005-10-25 01:24:00,115.56,115.583,115.56,115.573,52899998.0
2005-10-25 01:25:00,115.575,115.58,115.562,115.577,313199993.0
2005-10-25 01:26:00,115.547,115.557,115.546,115.546,330300005.0
2005-10-25 01:27:00,115.55,115.555,115.539,115.555,280000001.0
2005-10-25 01:28:00,115.557,115.557,115.549,115.554,220200000.0
2005-10-25 01:29:00,115.546,115.587,115.546,115.568,203600002.0
2005-10-25 01:30:00,115.552,115.577,115.552,115.57,164200001.0
2005-10-25 01:31:00,115.572,115.582,115.553,115.569,185999998.0
2005-10-25 01:32:00,115.552,115.57,115.552,115.553,168699997.0
2005-10-25 01:33:00,115.55,115.578,115.55,115.576,179600001.0
2005-10-25 01:34:00,115.573,115.607,115.573,115.592,391599993.0
2005-10-25 01:35:00,115.59,115.603,115.585,115.59,320499999.0
2005-10-25 01:36:00,115.58,115.589,115.56,115.588,328999998.0
2005-10-25 01:37:00,115.555,115.573,115.545,115.545,348700000.0
2005-10-25 01:38:00,115.54,115.54,115.523,115.534,223800003.0
2005-10-25 01:39:00,115.514,115.529,115.514,115.526,280300005.0
2005-10-25 01:40:00,115.536,115.553,115.533,115.533,121400003.0
2005-10-25 01:41:00,115.545,115.557,115.538,115.54,164700000.0
2005-10-25 01:42:00,115.558,115.564,115.517,115.517,216699998.0
2005-10-25 01:43:00,115.534,115.555,115.534,115.551,233899997.0
2005-10-25 01:44:00,115.55,115.553,115.543,115.547,257700004.0
2005-10-25 01:45:00,115.552,115.575,115.552,115.567,157800003.0
2005-10-25 01:46:00,115.538,115.564,115.525,115.555,255000000.0
2005-10-25 01:47:00,115.528,115.534,115.522,115.527,274700007.0
2005-10-25 01:48:00,115.546,115.576,115.546,115.572,102900000.0
2005-10-25 01:49:00,115.547,115.558,115.537,115.554,219600000.0
2005-10-25 01:50:00,115.538,115.56,115.538,115.541,311799996.0
2005-10-25 01:51:00,115.542,115.577,115.542,115.57,157900000.0
2005-10-25 01:52:00,115.575,115.587,115.564,115.574,299800000.0
2005-10-25 01:53:00,115.578,115.581,115.563,115.581,186199999.0
2005-10-25 01:54:00,115.585,115.594,115.575,115.586,266800008.0
2005-10-25 01:55:00,115.6,115.604,115.589,115.589,235299999.0
2005-10-25 01:56:00,115.582,115.589,115.58,115.581,173700000.0
2005-10-25 01:57:00,115.602,115.602,115.572,115.585,91600000.0
2005-10-25 01:58:00,115.577,115.578,115.563,115.57,355699994.0
2005-10-25 01:59:00,115.6,115.6,115.579,115.579,361600001.0
2005-10-25 02:00:00,115.575,115.598,115.568,115.598,220599999.0
2005-10-25 02:01:00,115.597,115.597,115.571,115.571,233600001.0
2005-10-25 02:02:00,115.587,115.6,115.56,115.574,304699996.0
2005-10-25 02:03:00,115.572,115.576,115.567,115.571,272800001.0
2005-10-25 02:04:00,115.568,115.598,115.568,115.573,190399996.0
2005-10-25 02:05:00,115.571,115.595,115.571,115.595,195400001.0
2005-10-25 02:06:00,115.63,115.631,115.598,115.598,309400009.0
2005-10-25 02:07:00,115.594,115.625,115.594,115.625,165999997.0
2005-10-25 02:08:00,115.627,115.63,115.618,115.618,237100000.0
2005-10-25 02:09:00,115.629,115.643,115.629,115.637,287899993.0
2005-10-25 02:10:00,115.637,115.648,115.616,115.645,407099995.0
2005-10-25 02:11:00,115.643,115.664,115.638,115.664,183099997.0
2005-10-25 02:12:00,115.644,115.661,115.638,115.661,357899996.0
2005-10-25 02:13:00,115.662,115.667,115.647,115.648,294800005.0
2005-10-25 02:14:00,115.649,115.649,115.64,115.64,200500000.0
2005-10-25 02:15:00,115.653,115.664,115.647,115.649,315500000.0
2005-10-25 02:16:00,115.648,115.66,115.648,115.651,391200007.0
2005-10-25 02:17:00,115.652,115.69,115.646,115.66,221599999.0
2005-10-25 02:18:00,115.667,115.678,115.654,115.654,214800003.0
2005-10-25 02:19:00,115.673,115.687,115.646,115.646,251699994.0
2005-10-25 02:20:00,115.671,115.671,115.627,115.627,233400002.0
2005-10-25 02:21:00,115.62,115.643,115.62,115.643,92900001.0
2005-10-25 02:22:00,115.645,115.665,115.635,115.653,215000001.0
2005-10-25 02:23:00,115.643,115.654,115.643,115.65,195799999.0
2005-10-25 02:24:00,115.653,115.653,115.643,115.647,174899998.0
2005-10-25 02:25:00,115.64,115.64,115.629,115.633,216200002.0
2005-10-25 02:26:00,115.634,115.642,115.628,115.638,313100004.0
2005-10-25 02:27:00,115.647,115.651,115.647,115.651,50100002.0
2005-10-25 02:28:00,115.652,115.664,115.627,115.627,229800000.0
2005-10-25 02:29:00,115.622,115.623,115.612,115.618,200799997.0
2005-10-25 02:30:00,115.622,115.622,115.595,115.608,296600007.0
2005-10-25 02:31:00,115.621,115.646,115.621,115.621,303800000.0
2005-10-25 02:32:00,115.612,115.613,115.598,115.613,202799998.0
2005-10-25 02:33:00,115.623,115.637,115.623,115.631,260900004.0
2005-10-25 02:34:00,115.613,115.613,115.604,115.607,248299995.0
2005-10-25 02:35:00,115.603,115.628,115.595,115.609,330899992.0
2005-10-25 02:36:00,115.61,115.614,115.6,115.609,154999998.0
2005-10-25 02:37:00,115.609,115.626,115.609,115.611,188399994.0
2005-10-25 02:38:00,115.612,115.622,115.608,115.615,203299999.0
2005-10-25 02:39:00,115.616,115.634,115.616,115.634,155800001.0
2005-10-25 02:40:00,115.641,115.642,115.634,115.637,327599999.0
2005-10-25 02:41:00,115.64,115.648,115.638,115.638,103500002.0
2005-10-25 02:42:00,115.636,115.645,115.63,115.632,300699998.0
2005-10-25 02:43:00,115.66,115.675,115.637,115.637,314300002.0
2005-10-25 02:44:00,115.631,115.654,115.626,115.645,337699998.0
2005-10-25 02:45:00,115.63,115.65,115.624,115.65,340000002.0
2005-10-25 02:46:00,115.638,115.649,115.629,115.629,465800002.0
2005-10-25 02:47:00,115.629,115.669,115.626,115.64,365900009.0
2005-10-25 02:48:00,115.641,115.663,115.627,115.627,360700001.0
2005-10-25 02:49:00,115.623,115.65,115.617,115.646,167300002.0
2005-10-25 02:50:00,115.616,115.646,115.611,115.639,290600004.0
2005-10-25 02:51:00,115.632,115.632,115.611,115.611,314500005.0
2005-10-25 02:52:00,115.621,115.621,115.582,115.582,304099999.0
2005-10-25 02:53:00,115.58,115.594,115.578,115.594,217699999.0
2005-10-25 02:54:00,115.59,115.599,115.557,115.557,122499999.0
2005-10-25 02:55:00,115.558,115.57,115.553,115.57,243900000.0
2005-10-25 02:56:00,115.566,115.566,115.547,115.547,254599999.0
2005-10-25 02:57:00,115.547,115.551,115.533,115.533,226300005.0
2005-10-25 02:58:00,115.55,115.568,115.546,115.551,103900000.0
2005-10-25 02:59:00,115.537,115.537,115.519,115.528,383899991.0
2005-10-25 03:00:00,115.533,115.543,115.523,115.523,238999999.0
2005-10-25 03:01:00,115.524,115.533,115.518,115.533,190000003.0
2005-10-25 03:02:00,115.529,115.529,115.495,115.495,221399995.0
2005-10-25 03:03:00,115.497,115.497,115.481,115.488,335699997.0
2005-10-25 03:04:00,115.484,115.5,115.484,115.497,241199999.0
2005-10-25 03:05:00,115.485,115.485,115.454,115.454,143700003.0
2005-10-25 03:06:00,115.467,115.471,115.456,115.459,80900000.0
2005-10-25 03:07:00,115.449,115.461,115.447,115.455,300699995.0
2005-10-25 03:08:00,115.457,115.474,115.45,115.45,276499998.0
2005-10-25 03:09:00,115.468,115.47,115.423,115.423,191200003.0
2005-10-25 03:10:00,115.413,115.43,115.408,115.43,116299997.0
2005-10-25 03:11:00,115.435,115.443,115.43,115.436,228800001.0
2005-10-25 03:12:00,115.443,115.451,115.443,115.443,306300001.0
2005-10-25 03:13:00,115.45,115.461,115.45,115.457,350699992.0
2005-10-25 03:14:00,115.444,115.45,115.444,115.449,178599999.0
2005-10-25 03:15:00,115.454,115.478,115.445,115.478,224099999.0
2005-10-25 03:16:00,115.47,115.47,115.46,115.465,175899998.0
2005-10-25 03:17:00,115.46,115.481,115.452,115.481,377499997.0
2005-10-25 03:18:00,115.487,115.492,115.485,115.488,194199997.0
2005-10-25 03:19:00,115.504,115.521,115.498,115.498,181700000.0
2005-10-25 03:20:00,115.498,115.512,115.493,115.508,234299996.0
2005-10-25 03:21:00,115.503,115.503,115.468,115.472,320900010.0
2005-10-25 03:22:00,115.472,115.472,115.457,115.457,316599998.0
2005-10-25 03:23:00,115.448,115.464,115.444,115.456,304599996.0
2005-10-25 03:24:00,115.457,115.463,115.452,115.457,286899996.0
2005-10-25 03:25:00,115.452,115.452,115.438,115.438,253899999.0
2005-10-25 03:26:00,115.465,115.476,115.449,115.457,117099996.0
2005-10-25 03:27:00,115.49,115.495,115.459,115.464,191000000.0
2005-10-25 03:28:00,115.463,115.463,115.449,115.449,263300002.0
2005-10-25 03:29:00,115.437,115.451,115.437,115.441,345100004.0
2005-10-25 03:30:00,115.46,115.474,115.432,115.449,270000000.0
2005-10-25 03:31:00,115.442,115.443,115.434,115.438,262200004.0
2005-10-25 03:32:00,115.442,115.459,115.434,115.434,246899999.0
2005-10-25 03:33:00,115.442,115.461,115.442,115.457,325499996.0
2005-10-25 03:34:00,115.446,115.455,115.435,115.455,393900000.0
2005-10-25 03:35:00,115.428,115.44,115.425,115.435,267900001.0
2005-10-25 03:36:00,115.439,115.457,115.439,115.442,127399999.0
2005-10-25 03:37:00,115.435,115.435,115.424,115.427,137500000.0
2005-10-25 03:38:00,115.447,115.472,115.447,115.453,270099999.0
2005-10-25 03:39:00,115.435,115.439,115.422,115.431,114500001.0
2005-10-25 03:40:00,115.423,115.423,115.4,115.4,258199999.0
2005-10-25 03:41:00,115.39,115.39,115.388,115.388,79800000.0
2005-10-25 03:42:00,115.39,115.393,115.383,115.39,251000002.0
2005-10-25 03:43:00,115.39,115.393,115.387,115.388,230900002.0
2005-10-25 03:44:00,115.398,115.419,115.398,115.415,284300001.0
2005-10-25 03:45:00,115.405,115.424,115.405,115.408,257000001.0
2005-10-25 03:46:00,115.408,115.433,115.408,115.422,257200003.0
2005-10-25 03:47:00,115.408,115.415,115.405,115.405,132299997.0
2005-10-25 03:48:00,115.405,115.406,115.395,115.395,199099995.0
2005-10-25 03:49:00,115.405,115.424,115.405,115.409,355699998.0
2005-10-25 03:50:00,115.403,115.41,115.397,115.41,242300001.0
2005-10-25 03:51:00,115.39,115.395,115.385,115.395,269599992.0
2005-10-25 03:52:00,115.4,115.419,115.395,115.395,359299997.0
2005-10-25 03:53:00,115.383,115.383,115.37,115.375,309000006.0
2005-10-25 03:54:00,115.377,115.384,115.367,115.371,202199999.0
2005-10-25 03:55:00,115.361,115.361,115.352,115.358,343400007.0
2005-10-25 03:56:00,115.355,115.361,115.346,115.361,101699998.0
2005-10-25 03:57:00,115.385,115.39,115.362,115.372,151599999.0
2005-10-25 03:58:00,115.366,115.382,115.366,115.382,301000001.0
2005-10-25 03:59:00,115.38,115.412,115.376,115.388,295800002.0
2005-10-25 04:00:00,115.384,115.396,115.384,115.395,165799998.0
2005-10-25 04:01:00,115.392,115.401,115.39,115.393,237800003.0
2005-10-25 04:02:00,115.385,115.413,115.381,115.413,316399998.0
2005-10-25 04:03:00,115.395,115.408,115.389,115.396,270900002.0
2005-10-25 04:04:00,115.395,115.395,115.385,115.395,291800000.0
2005-10-25 04:05:00,115.405,115.427,115.405,115.405,195800001.0
2005-10-25 04:06:00,115.4,115.413,115.393,115.407,351100003.0
2005-10-25 04:07:00,115.426,115.426,115.375,115.413,443600002.0
2005-10-25 04:08:00,115.398,115.417,115.392,115.409,271900001.0
2005-10-25 04:09:00,115.403,115.407,115.399,115.4,212200002.0
2005-10-25 04:10:00,115.397,115.411,115.388,115.411,263200003.0
2005-10-25 04:11:00,115.414,115.42,115.405,115.414,290799999.0
2005-10-25 04:12:00,115.43,115.436,115.413,115.413,248300001.0
2005-10-25 04:13:00,115.407,115.413,115.403,115.413,85300001.0
2005-10-25 04:14:00,115.413,115.413,115.402,115.407,267600005.0
2005-10-25 04:15:00,115.409,115.429,115.409,115.425,184499996.0
2005-10-25 04:16:00,115.41,115.439,115.41,115.418,308000000.0
2005-10-25 04:17:00,115.425,115.439,115.425,115.428,267500000.0
2005-10-25 04:18:00,115.425,115.446,115.425,115.432,262000002.0
2005-10-25 04:19:00,115.437,115.468,115.437,115.465,312800001.0
2005-10-25 04:20:00,115.428,115.432,115.425,115.425,238799995.0
2005-10-25 04:21:00,115.417,115.423,115.414,115.423,108999999.0
2005-10-25 04:22:00,115.435,115.443,115.428,115.437,210299996.0
2005-10-25 04:23:00,115.423,115.435,115.415,115.425,513800012.0
2005-10-25 04:24:00,115.415,115.416,115.407,115.415,323099998.0
2005-10-25 04:25:00,115.398,115.408,115.396,115.404,233699996.0
2005-10-25 04:26:00,115.424,115.435,115.402,115.402,256500005.0
2005-10-25 04:27:00,115.417,115.429,115.4,115.402,346100001.0
2005-10-25 04:28:00,115.398,115.417,115.396,115.404,147000004.0
2005-10-25 04:29:00,115.412,115.422,115.4,115.422,206200004.0
2005-10-25 04:30:00,115.402,115.411,115.385,115.39,266700001.0
2005-10-25 04:31:00,115.397,115.417,115.397,115.415,171800001.0
2005-10-25 04:32:00,115.394,115.412,115.394,115.408,186999997.0
2005-10-25 04:33:00,115.417,115.44,115.417,115.43,255400004.0
2005-10-25 04:34:00,115.419,115.431,115.419,115.425,218600001.0
2005-10-25 04:35:00,115.42,115.451,115.415,115.446,312400002.0
2005-10-25 04:36:00,115.427,115.446,115.419,115.422,170499996.0
2005-10-25 04:37:00,115.433,115.462,115.433,115.435,227300002.0
2005-10-25 04:38:00,115.433,115.458,115.426,115.45,169999997.0
2005-10-25 04:39:00,115.441,115.441,115.423,115.43,293299999.0
2005-10-25 04:40:00,115.438,115.442,115.432,115.437,199199998.0
2005-10-25 04:41:00,115.437,115.451,115.429,115.429,250200000.0
2005-10-25 04:42:00,115.442,115.466,115.442,115.458,363199997.0
2005-10-25 04:43:00,115.439,115.452,115.433,115.44,176600000.0
2005-10-25 04:44:00,115.451,115.464,115.438,115.439,235299999.0
2005-10-25 04:45:00,115.455,115.465,115.429,115.434,404799997.0
2005-10-25 04:46:00,115.43,115.466,115.426,115.46,238500004.0
2005-10-25 04:47:00,115.452,115.466,115.445,115.459,264600004.0
2005-10-25 04:48:00,115.46,115.464,115.423,115.449,322199998.0
2005-10-25 04:49:00,115.448,115.461,115.446,115.458,313899995.0
2005-10-25 04:50:00,115.452,115.452,115.446,115.446,172899998.0
2005-10-25 04:51:00,115.458,115.465,115.443,115.455,249500002.0
2005-10-25 04:52:00,115.455,115.47,115.448,115.467,425000003.0
2005-10-25 04:53:00,115.473,115.473,115.463,115.463,168300003.0
2005-10-25 04:54:00,115.487,115.497,115.459,115.486,167900001.0
2005-10-25 04:55:00,115.492,115.501,115.469,115.492,363800000.0
2005-10-25 04:56:00,115.474,115.485,115.458,115.464,223100000.0
2005-10-25 04:57:00,115.457,115.471,115.457,115.459,162299997.0
2005-10-25 04:58:00,115.461,115.47,115.461,115.47,31700001.0
2005-10-25 04:59:00,115.472,115.472,115.464,115.471,193899999.0
2005-10-25 05:00:00,115.48,115.482,115.471,115.482,252599997.0
2005-10-25 05:01:00,115.475,115.485,115.454,115.461,249300004.0
2005-10-25 05:02:00,115.455,115.466,115.448,115.457,294599997.0
2005-10-25 05:03:00,115.445,115.473,115.444,115.45,226000003.0
2005-10-25 05:04:00,115.45,115.455,115.429,115.431,472199998.0
2005-10-25 05:05:00,115.431,115.448,115.431,115.438,183300003.0
2005-10-25 05:06:00,115.439,115.459,115.429,115.429,440799999.0
2005-10-25 05:07:00,115.438,115.447,115.429,115.442,267100003.0
2005-10-25 05:08:00,115.437,115.447,115.435,115.435,53200000.0
2005-10-25 05:09:00,115.438,115.457,115.429,115.435,205600001.0
2005-10-25 05:10:00,115.445,115.445,115.438,115.44,146099999.0
2005-10-25 05:11:00,115.437,115.455,115.437,115.448,84000001.0
2005-10-25 05:12:00,115.435,115.46,115.435,115.451,177400003.0
2005-10-25 05:13:00,115.445,115.46,115.433,115.433,116299998.0
2005-10-25 05:14:00,115.412,115.451,115.411,115.436,129800003.0
2005-10-25 05:15:00,115.442,115.45,115.421,115.429,338399999.0
2005-10-25 05:16:00,115.432,115.457,115.432,115.439,230099998.0
2005-10-25 05:17:00,115.442,115.453,115.431,115.431,262899995.0
2005-10-25 05:18:00,115.416,115.416,115.392,115.392,128800001.0
2005-10-25 05:19:00,115.387,115.399,115.378,115.378,248699995.0
2005-10-25 05:20:00,115.38,115.403,115.375,115.391,95900000.0
2005-10-25 05:21:00,115.391,115.392,115.376,115.392,454600006.0
2005-10-25 05:22:00,115.397,115.43,115.397,115.41,354700001.0
2005-10-25 05:23:00,115.409,115.413,115.403,115.408,206400003.0
2005-10-25 05:24:00,115.404,115.404,115.385,115.385,261899997.0
2005-10-25 05:25:00,115.393,115.414,115.381,115.4,154199999.0
2005-10-25 05:26:00,115.385,115.408,115.385,115.397,280700001.0
2005-10-25 05:27:00,115.402,115.412,115.392,115.392,359300003.0
2005-10-25 05:28:00,115.392,115.412,115.392,115.412,229699999.0
2005-10-25 05:29:00,115.403,115.432,115.395,115.399,287500001.0
2005-10-25 05:30:00,115.402,115.436,115.402,115.42,154399998.0
2005-10-25 05:31:00,115.417,115.431,115.413,115.413,395699992.0
2005-10-25 05:32:00,115.411,115.43,115.409,115.417,296699995.0
2005-10-25 05:33:00,115.41,115.425,115.404,115.41,260799997.0
2005-10-25 05:34:00,115.403,115.415,115.403,115.409,158400001.0
2005-10-25 05:35:00,115.413,115.419,115.396,115.416,326599999.0
2005-10-25 05:36:00,115.409,115.409,115.399,115.399,67399999.0
2005-10-25 05:37:00,115.405,115.417,115.4,115.415,148399999.0
2005-10-25 05:38:00,115.428,115.428,115.385,115.397,215200000.0
2005-10-25 05:39:00,115.409,115.421,115.404,115.404,139399997.0
2005-10-25 05:40:00,115.408,115.419,115.396,115.411,122699999.0
2005-10-25 05:41:00,115.438,115.44,115.415,115.421,324200000.0
2005-10-25 05:42:00,115.408,115.44,115.402,115.426,176899999.0
2005-10-25 05:43:00,115.43,115.434,115.406,115.42,253999993.0
2005-10-25 05:44:00,115.419,115.439,115.417,115.426,214600001.0
2005-10-25 05:45:00,115.421,115.429,115.412,115.429,187300001.0
2005-10-25 05:46:00,115.422,115.423,115.413,115.423,169000001.0
2005-10-25 05:47:00,115.424,115.456,115.424,115.44,283100003.0
2005-10-25 05:48:00,115.435,115.448,115.43,115.442,297199996.0
2005-10-25 05:49:00,115.443,115.45,115.433,115.433,209000003.0
2005-10-25 05:50:00,115.44,115.44,115.429,115.433,170800001.0
2005-10-25 05:51:00,115.442,115.451,115.427,115.432,212099996.0
2005-10-25 05:52:00,115.442,115.442,115.408,115.426,341700001.0
2005-10-25 05:53:00,115.418,115.436,115.414,115.431,214400001.0
2005-10-25 05:54:00,115.426,115.443,115.421,115.434,391700002.0
2005-10-25 05:55:00,115.433,115.451,115.426,115.438,228899996.0
2005-10-25 05:56:00,115.433,115.435,115.424,115.435,81000001.0
2005-10-25 05:57:00,115.472,115.474,115.443,115.443,241200001.0
2005-10-25 05:58:00,115.439,115.45,115.437,115.439,347300003.0
2005-10-25 05:59:00,115.438,115.469,115.428,115.465,282900003.0
2005-10-25 06:00:00,115.445,115.458,115.427,115.439,231300004.0
2005-10-25 06:01:00,115.442,115.466,115.435,115.459,174800002.0
2005-10-25 06:02:00,115.448,115.472,115.44,115.458,261000000.0
2005-10-25 06:03:00,115.455,115.477,115.45,115.452,232099995.0
2005-10-25 06:04:00,115.451,115.466,115.451,115.46,169299999.0
2005-10-25 06:05:00,115.472,115.48,115.443,115.461,267500003.0
2005-10-25 06:06:00,115.48,115.481,115.452,115.481,206700001.0
2005-10-25 06:07:00,115.49,115.493,115.483,115.483,270100003.0
2005-10-25 06:08:00,115.494,115.54,115.494,115.538,208300001.0
2005-10-25 06:09:00,115.548,115.548,115.53,115.535,440299989.0
2005-10-25 06:10:00,115.538,115.538,115.5,115.522,385299996.0
2005-10-25 06:11:00,115.547,115.559,115.512,115.515,457200000.0
2005-10-25 06:12:00,115.51,115.523,115.51,115.523,132700001.0
2005-10-25 06:13:00,115.507,115.523,115.499,115.509,201500001.0
2005-10-25 06:14:00,115.518,115.545,115.513,115.525,185699996.0
2005-10-25 06:15:00,115.517,115.517,115.51,115.51,280000002.0
2005-10-25 06:16:00,115.522,115.523,115.504,115.511,279700000.0
2005-10-25 06:17:00,115.512,115.512,115.508,115.508,61099999.0
2005-10-25 06:18:00,115.505,115.51,115.503,115.503,109100003.0
2005-10-25 06:19:00,115.503,115.503,115.494,115.494,246099998.0
2005-10-25 06:20:00,115.49,115.5,115.488,115.495,373499993.0
2005-10-25 06:21:00,115.506,115.51,115.479,115.48,134000002.0
2005-10-25 06:22:00,115.472,115.496,115.471,115.486,348500010.0
2005-10-25 06:23:00,115.5,115.507,115.474,115.482,117899999.0
2005-10-25 06:24:00,115.497,115.514,115.488,115.494,142100001.0
2005-10-25 06:25:00,115.498,115.506,115.482,115.482,411100000.0
2005-10-25 06:26:00,115.485,115.5,115.472,115.489,222699996.0
2005-10-25 06:27:00,115.5,115.511,115.488,115.501,124000001.0
2005-10-25 06:28:00,115.483,115.5,115.474,115.484,221300002.0
2005-10-25 06:29:00,115.505,115.51,115.484,115.487,170799995.0
2005-10-25 06:30:00,115.497,115.506,115.482,115.495,286900000.0
2005-10-25 06:31:00,115.5,115.51,115.488,115.488,316999997.0
2005-10-25 06:32:00,115.508,115.51,115.486,115.504,218699999.0
2005-10-25 06:33:00,115.5,115.508,115.495,115.5,300500003.0
2005-10-25 06:34:00,115.515,115.525,115.502,115.502,456599998.0
2005-10-25 06:35:00,115.508,115.519,115.499,115.502,203199998.0
2005-10-25 06:36:00,115.504,115.512,115.497,115.506,252100000.0
2005-10-25 06:37:00,115.512,115.531,115.498,115.509,172399998.0
2005-10-25 06:38:00,115.518,115.518,115.492,115.513,357300005.0
2005-10-25 06:39:00,115.532,115.544,115.508,115.544,443699995.0
2005-10-25 06:40:00,115.538,115.538,115.502,115.509,428899999.0
2005-10-25 06:41:00,115.508,115.536,115.5,115.531,217399998.0
2005-10-25 06:42:00,115.524,115.545,115.524,115.545,369900001.0
2005-10-25 06:43:00,115.538,115.553,115.529,115.533,333600005.0
2005-10-25 06:44:00,115.541,115.545,115.528,115.545,421099997.0
2005-10-25 06:45:00,115.523,115.554,115.523,115.53,170599999.0
2005-10-25 06:46:00,115.542,115.546,115.536,115.543,129100002.0
2005-10-25 06:47:00,115.527,115.535,115.527,115.532,95900002.0
2005-10-25 06:48:00,115.518,115.543,115.518,115.527,337499999.0
2005-10-25 06:49:00,115.53,115.535,115.514,115.525,234400001.0
2005-10-25 06:50:00,115.508,115.531,115.495,115.528,204100001.0
2005-10-25 06:51:00,115.535,115.543,115.505,115.521,178199999.0
2005-10-25 06:52:00,115.532,115.532,115.524,115.527,295999996.0
2005-10-25 06:53:00,115.52,115.535,115.507,115.513,178300000.0
2005-10-25 06:54:00,115.511,115.511,115.481,115.508,203800003.0
2005-10-25 06:55:00,115.523,115.537,115.523,115.535,268900001.0
2005-10-25 06:56:00,115.53,115.53,115.517,115.526,266300000.0
2005-10-25 06:57:00,115.533,115.533,115.523,115.524,95600000.0
2005-10-25 06:58:00,115.517,115.53,115.515,115.524,205099999.0
2005-10-25 06:59:00,115.523,115.523,115.512,115.522,225700001.0
2005-10-25 07:00:00,115.513,115.537,115.513,115.531,160199998.0
2005-10-25 07:01:00,115.527,115.53,115.516,115.519,196100000.0
2005-10-25 07:02:00,115.518,115.52,115.506,115.508,258700001.0
2005-10-25 07:03:00,115.501,115.501,115.475,115.475,482400005.0
2005-10-25 07:04:00,115.481,115.491,115.473,115.473,361099993.0
2005-10-25 07:05:00,115.481,115.491,115.456,115.461,144400001.0
2005-10-25 07:06:00,115.44,115.44,115.42,115.42,245499996.0
2005-10-25 07:07:00,115.43,115.433,115.424,115.428,184399995.0
2005-10-25 07:08:00,115.417,115.431,115.394,115.402,134800001.0
2005-10-25 07:09:00,115.412,115.436,115.412,115.43,246100000.0
2005-10-25 07:10:00,115.438,115.439,115.427,115.435,308700005.0
2005-10-25 07:11:00,115.428,115.443,115.415,115.434,280299994.0
2005-10-25 07:12:00,115.438,115.439,115.397,115.424,336999998.0
2005-10-25 07:13:00,115.437,115.438,115.421,115.433,225400000.0
2005-10-25 07:14:00,115.446,115.451,115.428,115.428,394199999.0
2005-10-25 07:15:00,115.436,115.443,115.431,115.443,209300000.0
2005-10-25 07:16:00,115.429,115.434,115.429,115.434,86300000.0
2005-10-25 07:17:00,115.452,115.464,115.429,115.429,303399997.0
2005-10-25 07:18:00,115.443,115.456,115.435,115.449,295100005.0
2005-10-25 07:19:00,115.435,115.444,115.414,115.444,156399995.0
2005-10-25 07:20:00,115.445,115.45,115.43,115.431,300100005.0
2005-10-25 07:21:00,115.443,115.445,115.437,115.445,112099999.0
2005-10-25 07:22:00,115.445,115.453,115.414,115.439,201200000.0
2005-10-25 07:23:00,115.408,115.423,115.396,115.416,123000003.0
2005-10-25 07:24:00,115.433,115.433,115.422,115.422,376600002.0
2005-10-25 07:25:00,115.419,115.435,115.419,115.435,231899994.0
2005-10-25 07:26:00,115.432,115.434,115.414,115.414,156600001.0
2005-10-25 07:27:00,115.413,115.425,115.403,115.415,401800000.0
2005-10-25 07:28:00,115.428,115.429,115.406,115.419,165300001.0
2005-10-25 07:29:00,115.435,115.437,115.398,115.413,371300002.0
2005-10-25 07:30:00,115.408,115.428,115.408,115.419,215200001.0
2005-10-25 07:31:00,115.408,115.427,115.394,115.394,118099998.0
2005-10-25 07:32:00,115.425,115.433,115.405,115.433,385299996.0
2005-10-25 07:33:00,115.427,115.434,115.427,115.429,162600001.0
2005-10-25 07:34:00,115.415,115.443,115.415,115.443,318799995.0
2005-10-25 07:35:00,115.442,115.461,115.418,115.42,156200002.0
2005-10-25 07:36:00,115.447,115.454,115.444,115.454,94500000.0
2005-10-25 07:37:00,115.445,115.469,115.429,115.46,198699999.0
2005-10-25 07:38:00,115.443,115.455,115.434,115.453,431400000.0
2005-10-25 07:39:00,115.455,115.471,115.442,115.453,229399996.0
2005-10-25 07:40:00,115.456,115.457,115.443,115.443,169399996.0
2005-10-25 07:41:00,115.439,115.475,115.436,115.471,321799995.0
2005-10-25 07:42:00,115.479,115.48,115.473,115.475,203800003.0
2005-10-25 07:43:00,115.478,115.488,115.464,115.488,90800000.0
2005-10-25 07:44:00,115.498,115.526,115.498,115.522,170699998.0
2005-10-25 07:45:00,115.542,115.546,115.532,115.532,175400002.0
2005-10-25 07:46:00,115.54,115.548,115.534,115.534,104200000.0
2005-10-25 07:47:00,115.534,115.542,115.534,115.539,300300001.0
2005-10-25 07:48:00,115.549,115.555,115.516,115.532,242099999.0
2005-10-25 07:49:00,115.537,115.551,115.535,115.551,49100000.0
2005-10-25 07:50:00,115.548,115.556,115.548,115.556,136100000.0
2005-10-25 07:51:00,115.558,115.559,115.546,115.559,138199996.0
2005-10-25 07:52:00,115.565,115.576,115.562,115.563,179200000.0
2005-10-25 07:53:00,115.559,115.573,115.559,115.57,180100000.0
2005-10-25 07:54:00,115.566,115.566,115.546,115.559,120999996.0
2005-10-25 07:55:00,115.564,115.573,115.549,115.573,245600000.0
2005-10-25 07:56:00,115.575,115.582,115.558,115.566,276500006.0
2005-10-25 07:57:00,115.575,115.618,115.565,115.618,433199994.0
2005-10-25 07:58:00,115.624,115.64,115.621,115.636,258899998.0
2005-10-25 07:59:00,115.635,115.645,115.624,115.628,97099997.0
2005-10-25 08:00:00,115.633,115.639,115.608,115.622,288199996.0
2005-10-25 08:01:00,115.62,115.62,115.592,115.6,340600001.0
2005-10-25 08:02:00,115.607,115.607,115.572,115.572,158699996.0
2005-10-25 08:03:00,115.57,115.576,115.562,115.568,455699996.0
2005-10-25 08:04:00,115.568,115.568,115.545,115.551,205200002.0
2005-10-25 08:05:00,115.562,115.57,115.557,115.557,230000005.0
2005-10-25 08:06:00,115.562,115.582,115.562,115.567,226000001.0
2005-10-25 08:07:00,115.561,115.578,115.555,115.555,232299999.0
2005-10-25 08:08:00,115.553,115.553,115.541,115.541,204100002.0
2005-10-25 08:09:00,115.546,115.549,115.533,115.543,100999998.0
2005-10-25 08:10:00,115.537,115.539,115.532,115.532,162599997.0
2005-10-25 08:11:00,115.537,115.538,115.522,115.522,267999997.0
2005-10-25 08:12:00,115.523,115.539,115.523,115.535,374099998.0
2005-10-25 08:13:00,115.532,115.57,115.532,115.57,105799999.0
2005-10-25 08:14:00,115.575,115.588,115.574,115.574,232100004.0
2005-10-25 08:15:00,115.576,115.582,115.569,115.569,139800001.0
2005-10-25 08:16:00,115.573,115.587,115.555,115.559,180800002.0
2005-10-25 08:17:00,115.555,115.564,115.554,115.564,295600000.0
2005-10-25 08:18:00,115.582,115.586,115.564,115.572,92599998.0
2005-10-25 08:19:00,115.577,115.591,115.571,115.574,280799998.0
2005-10-25 08:20:00,115.568,115.568,115.558,115.567,159299999.0
2005-10-25 08:21:00,115.574,115.628,115.574,115.628,315499995.0
2005-10-25 08:22:00,115.642,115.643,115.637,115.637,205000001.0
2005-10-25 08:23:00,115.626,115.629,115.626,115.629,107299999.0
2005-10-25 08:24:00,115.63,115.63,115.598,115.601,269300003.0
2005-10-25 08:25:00,115.609,115.634,115.604,115.615,187999998.0
2005-10-25 08:26:00,115.61,115.612,115.601,115.601,184600001.0
2005-10-25 08:27:00,115.602,115.611,115.594,115.611,226800003.0
2005-10-25 08:28:00,115.608,115.618,115.608,115.618,248599996.0
2005-10-25 08:29:00,115.618,115.618,115.598,115.6,190099995.0
2005-10-25 08:30:00,115.6,115.623,115.6,115.623,118500000.0
2005-10-25 08:31:00,115.632,115.632,115.605,115.61,262900000.0
2005-10-25 08:32:00,115.623,115.656,115.623,115.649,105000001.0
2005-10-25 08:33:00,115.65,115.673,115.634,115.667,318599996.0
2005-10-25 08:34:00,115.65,115.653,115.641,115.641,349100007.0
2005-10-25 08:35:00,115.64,115.661,115.636,115.658,197500003.0
2005-10-25 08:36:00,115.63,115.635,115.63,115.63,367199997.0
2005-10-25 08:37:00,115.631,115.631,115.61,115.612,194099998.0
2005-10-25 08:38:00,115.606,115.606,115.586,115.587,164199997.0
2005-10-25 08:39:00,115.573,115.58,115.573,115.573,209000000.0
2005-10-25 08:40:00,115.572,115.597,115.566,115.595,249399996.0
2005-10-25 08:41:00,115.591,115.608,115.585,115.585,205599998.0
2005-10-25 08:42:00,115.581,115.604,115.578,115.591,442300009.0
2005-10-25 08:43:00,115.572,115.572,115.57,115.57,15600000.0
2005-10-25 08:44:00,115.561,115.572,115.561,115.561,184999999.0
2005-10-25 08:45:00,115.561,115.598,115.561,115.598,392900005.0
2005-10-25 08:46:00,115.597,115.597,115.586,115.588,84400003.0
2005-10-25 08:47:00,115.59,115.604,115.59,115.599,271799999.0
2005-10-25 08:48:00,115.591,115.596,115.587,115.595,199000003.0
2005-10-25 08:49:00,115.593,115.593,115.582,115.585,254599997.0
2005-10-25 08:50:00,115.587,115.595,115.585,115.59,220599999.0
2005-10-25 08:51:00,115.593,115.615,115.593,115.615,215400002.0
2005-10-25 08:52:00,115.623,115.623,115.612,115.612,233300002.0
2005-10-25 08:53:00,115.607,115.623,115.607,115.617,242099996.0
2005-10-25 08:54:00,115.628,115.638,115.623,115.632,274000000.0
2005-10-25 08:55:00,115.627,115.637,115.619,115.621,104399998.0
2005-10-25 08:56:00,115.63,115.643,115.629,115.629,119800003.0
2005-10-25 08:57:00,115.633,115.643,115.633,115.64,227899999.0
2005-10-25 08:58:00,115.633,115.643,115.632,115.635,265199993.0
2005-10-25 08:59:00,115.633,115.637,115.627,115.63,155900004.0
2005-10-25 09:00:00,115.637,115.646,115.635,115.635,377800005.0
2005-10-25 09:01:00,115.642,115.66,115.637,115.66,223099998.0
2005-10-25 09:02:00,115.661,115.661,115.652,115.652,178599998.0
2005-10-25 09:03:00,115.662,115.673,115.662,115.67,120000000.0
2005-10-25 09:04:00,115.672,115.672,115.66,115.66,141099999.0
2005-10-25 09:05:00,115.662,115.669,115.652,115.661,329300004.0
2005-10-25 09:06:00,115.657,115.66,115.644,115.644,208799994.0
2005-10-25 09:07:00,115.643,115.663,115.643,115.657,136400002.0
2005-10-25 09:08:00,115.661,115.666,115.654,115.665,218700002.0
2005-10-25 09:09:00,115.67,115.705,115.67,115.705,92100001.0
2005-10-25 09:10:00,115.699,115.718,115.697,115.716,370000007.0
2005-10-25 09:11:00,115.722,115.73,115.715,115.715,127900000.0
2005-10-25 09:12:00,115.711,115.715,115.689,115.695,424900001.0
2005-10-25 09:13:00,115.693,115.693,115.681,115.688,266799997.0
2005-10-25 09:14:00,115.693,115.693,115.685,115.687,131299996.0
2005-10-25 09:15:00,115.685,115.692,115.677,115.679,262500002.0
2005-10-25 09:16:00,115.665,115.675,115.665,115.67,99000002.0
2005-10-25 09:17:00,115.668,115.682,115.668,115.682,173599999.0
2005-10-25 09:18:00,115.683,115.683,115.671,115.671,260200002.0
2005-10-25 09:19:00,115.671,115.682,115.671,115.678,166100003.0
2005-10-25 09:20:00,115.678,115.68,115.673,115.679,85300001.0
2005-10-25 09:21:00,115.682,115.682,115.663,115.663,298900004.0
2005-10-25 09:22:00,115.67,115.68,115.67,115.676,117499997.0
2005-10-25 09:23:00,115.673,115.673,115.663,115.667,227400002.0
2005-10-25 09:24:00,115.671,115.671,115.653,115.653,133399996.0
2005-10-25 09:25:00,115.657,115.672,115.657,115.668,128599998.0
2005-10-25 09:26:00,115.673,115.673,115.664,115.666,282200002.0
2005-10-25 09:27:00,115.67,115.675,115.664,115.668,268900001.0
2005-10-25 09:28:00,115.657,115.657,115.643,115.643,70000001.0
2005-10-25 09:29:00,115.611,115.613,115.603,115.609,121299998.0
2005-10-25 09:30:00,115.609,115.609,115.591,115.593,287199995.0
2005-10-25 09:31:00,115.597,115.599,115.581,115.581,99799999.0
2005-10-25 09:32:00,115.583,115.593,115.579,115.593,98199999.0
2005-10-25 09:33:00,115.59,115.597,115.553,115.553,143399998.0
2005-10-25 09:34:00,115.548,115.548,115.537,115.545,394499994.0
2005-10-25 09:35:00,115.552,115.559,115.55,115.555,204500004.0
2005-10-25 09:36:00,115.557,115.557,115.537,115.54,228599999.0
2005-10-25 09:37:00,115.544,115.55,115.533,115.55,262599994.0
2005-10-25 09:38:00,115.551,115.563,115.547,115.557,241500000.0
2005-10-25 09:39:00,115.545,115.545,115.532,115.532,110299999.0
2005-10-25 09:40:00,115.532,115.538,115.524,115.533,377500003.0
2005-10-25 09:41:00,115.539,115.56,115.539,115.556,249700000.0
2005-10-25 09:42:00,115.542,115.605,115.542,115.605,178799999.0
2005-10-25 09:43:00,115.632,115.632,115.58,115.581,154599996.0
2005-10-25 09:44:00,115.587,115.615,115.587,115.599,217800002.0
2005-10-25 09:45:00,115.605,115.607,115.602,115.603,215100002.0
2005-10-25 09:46:00,115.6,115.61,115.6,115.604,279299999.0
2005-10-25 09:47:00,115.602,115.603,115.594,115.597,261400001.0
2005-10-25 09:48:00,115.595,115.617,115.595,115.615,180700002.0
2005-10-25 09:49:00,115.603,115.607,115.598,115.605,311900002.0
2005-10-25 09:50:00,115.604,115.613,115.602,115.613,200399999.0
2005-10-25 09:51:00,115.612,115.618,115.602,115.61,341299999.0
2005-10-25 09:52:00,115.613,115.617,115.608,115.61,205400003.0
2005-10-25 09:53:00,115.607,115.61,115.603,115.603,193300002.0
2005-10-25 09:54:00,115.595,115.599,115.593,115.593,191000000.0
2005-10-25 09:55:00,115.599,115.605,115.584,115.596,271000000.0
2005-10-25 09:56:00,115.589,115.609,115.589,115.605,228900000.0
2005-10-25 09:57:00,115.598,115.612,115.595,115.612,137900003.0
2005-10-25 09:58:00,115.612,115.612,115.598,115.6,312800000.0
2005-10-25 09:59:00,115.587,115.587,115.566,115.577,101599998.0
2005-10-25 10:00:00,115.583,115.586,115.569,115.569,236199993.0
2005-10-25 10:01:00,115.578,115.58,115.562,115.562,253799999.0
2005-10-25 10:02:00,115.546,115.548,115.531,115.541,178900000.0
2005-10-25 10:03:00,115.54,115.55,115.536,115.542,155700000.0
2005-10-25 10:04:00,115.548,115.554,115.545,115.55,247599998.0
2005-10-25 10:05:00,115.56,115.569,115.551,115.551,207399998.0
2005-10-25 10:06:00,115.553,115.555,115.543,115.548,193100002.0
2005-10-25 10:07:00,115.551,115.585,115.551,115.58,195099999.0
2005-10-25 10:08:00,115.585,115.598,115.585,115.589,342099997.0
2005-10-25 10:09:00,115.594,115.599,115.575,115.575,201500002.0
2005-10-25 10:10:00,115.572,115.578,115.562,115.562,372699997.0
2005-10-25 10:11:00,115.556,115.556,115.51,115.51,176400003.0
2005-10-25 10:12:00,115.498,115.498,115.482,115.488,206000003.0
2005-10-25 10:13:00,115.492,115.501,115.485,115.488,138900001.0
2005-10-25 10:14:00,115.483,115.498,115.481,115.494,253000002.0
2005-10-25 10:15:00,115.498,115.519,115.498,115.519,380199996.0
2005-10-25 10:16:00,115.52,115.52,115.496,115.499,249600006.0
2005-10-25 10:17:00,115.488,115.488,115.44,115.444,221199995.0
2005-10-25 10:18:00,115.435,115.441,115.412,115.419,357100004.0
2005-10-25 10:19:00,115.405,115.418,115.37,115.37,162400005.0
2005-10-25 10:20:00,115.385,115.423,115.385,115.421,195399999.0
2005-10-25 10:21:00,115.435,115.452,115.435,115.452,48899999.0
2005-10-25 10:22:00,115.463,115.474,115.418,115.418,409600007.0
2005-10-25 10:23:00,115.422,115.442,115.415,115.442,155300003.0
2005-10-25 10:24:00,115.458,115.465,115.456,115.465,207100005.0
2005-10-25 10:25:00,115.473,115.496,115.473,115.494,118499999.0
2005-10-25 10:26:00,115.491,115.497,115.483,115.497,206299998.0
2005-10-25 10:27:00,115.498,115.498,115.467,115.485,228500000.0
2005-10-25 10:28:00,115.49,115.501,115.47,115.501,152499996.0
2005-10-25 10:29:00,115.503,115.513,115.495,115.495,211600001.0
2005-10-25 10:30:00,115.5,115.5,115.479,115.493,217300005.0
2005-10-25 10:31:00,115.488,115.488,115.441,115.445,256999998.0
2005-10-25 10:32:00,115.448,115.465,115.432,115.432,247700006.0
2005-10-25 10:33:00,115.427,115.44,115.405,115.405,191399998.0
2005-10-25 10:34:00,115.385,115.392,115.36,115.392,223300000.0
2005-10-25 10:35:00,115.383,115.383,115.344,115.36,141799996.0
2005-10-25 10:36:00,115.373,115.39,115.337,115.337,295300007.0
2005-10-25 10:37:00,115.325,115.327,115.292,115.292,236700007.0
2005-10-25 10:38:00,115.3,115.325,115.3,115.307,120300000.0
2005-10-25 10:39:00,115.308,115.309,115.278,115.284,103600002.0
2005-10-25 10:40:00,115.273,115.273,115.267,115.267,110200001.0
2005-10-25 10:41:00,115.255,115.266,115.252,115.266,101400001.0
2005-10-25 10:42:00,115.27,115.289,115.261,115.289,229799999.0
2005-10-25 10:43:00,115.295,115.295,115.289,115.289,193699999.0
2005-10-25 10:44:00,115.278,115.278,115.242,115.256,361199996.0
2005-10-25 10:45:00,115.257,115.285,115.257,115.285,49200000.0
2005-10-25 10:46:00,115.293,115.296,115.287,115.295,224600001.0
2005-10-25 10:47:00,115.31,115.312,115.304,115.307,304200002.0
2005-10-25 10:48:00,115.316,115.319,115.278,115.279,286200004.0
2005-10-25 10:49:00,115.278,115.287,115.275,115.287,278899999.0
2005-10-25 10:50:00,115.289,115.307,115.288,115.307,335299999.0
2005-10-25 10:51:00,115.319,115.343,115.319,115.34,287699997.0
2005-10-25 10:52:00,115.339,115.339,115.317,115.317,176800000.0
2005-10-25 10:53:00,115.31,115.322,115.31,115.318,317600007.0
2005-10-25 10:54:00,115.308,115.311,115.292,115.292,162099995.0
2005-10-25 10:55:00,115.289,115.291,115.278,115.278,294900000.0
2005-10-25 10:56:00,115.283,115.304,115.283,115.295,297199996.0
2005-10-25 10:57:00,115.293,115.319,115.293,115.316,292599999.0
2005-10-25 10:58:00,115.325,115.331,115.321,115.328,309199994.0
2005-10-25 10:59:00,115.333,115.333,115.302,115.302,162499999.0
2005-10-25 11:00:00,115.315,115.332,115.308,115.332,117500000.0
2005-10-25 11:01:00,115.344,115.361,115.344,115.357,254199995.0
2005-10-25 11:02:00,115.363,115.363,115.352,115.356,281700002.0
2005-10-25 11:03:00,115.36,115.37,115.348,115.37,168399996.0
2005-10-25 11:04:00,115.369,115.387,115.369,115.38,307699996.0
2005-10-25 11:05:00,115.369,115.391,115.369,115.376,342000004.0
2005-10-25 11:06:00,115.382,115.382,115.368,115.37,221300000.0
2005-10-25 11:07:00,115.369,115.389,115.369,115.382,135999999.0
2005-10-25 11:08:00,115.375,115.394,115.375,115.394,122800000.0
2005-10-25 11:09:00,115.404,115.404,115.387,115.391,236200002.0
2005-10-25 11:10:00,115.388,115.388,115.367,115.383,203000000.0
2005-10-25 11:11:00,115.395,115.395,115.39,115.395,304300007.0
2005-10-25 11:12:00,115.393,115.393,115.381,115.393,223300000.0
2005-10-25 11:13:00,115.399,115.422,115.399,115.42,172600000.0
2005-10-25 11:14:00,115.425,115.432,115.418,115.425,396199990.0
2005-10-25 11:15:00,115.41,115.41,115.386,115.394,265900001.0
2005-10-25 11:16:00,115.395,115.408,115.386,115.395,173000000.0
2005-10-25 11:17:00,115.401,115.401,115.387,115.393,297399997.0
2005-10-25 11:18:00,115.4,115.406,115.396,115.406,184900001.0
2005-10-25 11:19:00,115.401,115.42,115.401,115.402,168100001.0
2005-10-25 11:20:00,115.405,115.413,115.392,115.409,303300001.0
2005-10-25 11:21:00,115.414,115.436,115.414,115.426,63100001.0
2005-10-25 11:22:00,115.432,115.441,115.432,115.433,225700003.0
2005-10-25 11:23:00,115.437,115.443,115.437,115.438,178199997.0
2005-10-25 11:24:00,115.433,115.446,115.433,115.438,220799999.0
2005-10-25 11:25:00,115.436,115.452,115.436,115.448,346100004.0
2005-10-25 11:26:00,115.452,115.457,115.443,115.443,145100000.0
2005-10-25 11:27:00,115.447,115.453,115.444,115.453,117199999.0
2005-10-25 11:28:00,115.452,115.453,115.443,115.443,255000000.0
2005-10-25 11:29:00,115.452,115.454,115.433,115.44,173100000.0
2005-10-25 11:30:00,115.457,115.47,115.425,115.437,323500003.0
2005-10-25 11:31:00,115.442,115.443,115.436,115.443,99099998.0
2005-10-25 11:32:00,115.442,115.442,115.427,115.438,229799996.0
2005-10-25 11:33:00,115.436,115.436,115.401,115.412,79700001.0
2005-10-25 11:34:00,115.408,115.408,115.385,115.395,343199999.0
2005-10-25 11:35:00,115.398,115.398,115.393,115.395,209600002.0
2005-10-25 11:36:00,115.388,115.388,115.379,115.385,164799998.0
2005-10-25 11:37:00,115.38,115.38,115.36,115.373,260600006.0
2005-10-25 11:38:00,115.363,115.363,115.352,115.352,172800000.0
2005-10-25 11:39:00,115.35,115.35,115.332,115.343,253000003.0
2005-10-25 11:40:00,115.335,115.35,115.332,115.35,49700001.0
2005-10-25 11:41:00,115.351,115.351,115.335,115.338,156799999.0
2005-10-25 11:42:00,115.33,115.33,115.315,115.324,227100000.0
2005-10-25 11:43:00,115.325,115.338,115.318,115.326,168399999.0
2005-10-25 11:44:00,115.338,115.342,115.336,115.336,139999999.0
2005-10-25 11:45:00,115.358,115.366,115.354,115.361,348299994.0
2005-10-25 11:46:00,115.358,115.361,115.349,115.35,217499995.0
2005-10-25 11:47:00,115.345,115.351,115.343,115.351,161100004.0
2005-10-25 11:48:00,115.36,115.369,115.357,115.362,308800003.0
2005-10-25 11:49:00,115.367,115.368,115.352,115.352,271799993.0
2005-10-25 11:50:00,115.338,115.35,115.336,115.346,267500000.0
2005-10-25 11:51:00,115.337,115.345,115.335,115.338,363599997.0
2005-10-25 11:52:00,115.343,115.343,115.327,115.327,270899998.0
2005-10-25 11:53:00,115.316,115.316,115.3,115.303,351700001.0
2005-10-25 11:54:00,115.305,115.313,115.294,115.313,225100002.0
2005-10-25 11:55:00,115.31,115.326,115.306,115.325,388899994.0
2005-10-25 11:56:00,115.316,115.316,115.298,115.299,230100006.0
2005-10-25 11:57:00,115.307,115.321,115.298,115.3,208100002.0
2005-10-25 11:58:00,115.301,115.301,115.278,115.28,107300002.0
2005-10-25 11:59:00,115.268,115.278,115.263,115.27,217300002.0
2005-10-25 12:00:00,115.273,115.281,115.271,115.271,294299997.0
2005-10-25 12:01:00,115.272,115.285,115.265,115.271,232099997.0
2005-10-25 12:02:00,115.279,115.304,115.279,115.298,216900007.0
2005-10-25 12:03:00,115.307,115.31,115.297,115.297,148100005.0
2005-10-25 12:04:00,115.298,115.298,115.254,115.257,202300001.0
2005-10-25 12:05:00,115.262,115.27,115.258,115.267,246300004.0
2005-10-25 12:06:00,115.259,115.269,115.25,115.251,401300007.0
2005-10-25 12:07:00,115.265,115.286,115.265,115.285,295399999.0
2005-10-25 12:08:00,115.282,115.282,115.27,115.271,127700001.0
2005-10-25 12:09:00,115.271,115.28,115.261,115.261,304699998.0
2005-10-25 12:10:00,115.267,115.275,115.267,115.275,91499999.0
2005-10-25 12:11:00,115.29,115.325,115.289,115.325,254000003.0
2005-10-25 12:12:00,115.335,115.357,115.323,115.357,197800000.0
2005-10-25 12:13:00,115.352,115.352,115.336,115.344,129299999.0
2005-10-25 12:14:00,115.344,115.348,115.331,115.331,276699999.0
2005-10-25 12:15:00,115.33,115.33,115.316,115.319,104600000.0
2005-10-25 12:16:00,115.319,115.327,115.313,115.321,308700005.0
2005-10-25 12:17:00,115.318,115.328,115.317,115.324,200100001.0
2005-10-25 12:18:00,115.316,115.319,115.316,115.319,19700000.0
2005-10-25 12:19:00,115.307,115.323,115.306,115.315,239900001.0
2005-10-25 12:20:00,115.31,115.327,115.302,115.327,256099996.0
2005-10-25 12:21:00,115.333,115.351,115.328,115.349,308500002.0
2005-10-25 12:22:00,115.34,115.34,115.326,115.328,174700001.0
2005-10-25 12:23:00,115.321,115.321,115.294,115.297,356400002.0
2005-10-25 12:24:00,115.301,115.303,115.296,115.297,81400000.0
2005-10-25 12:25:00,115.295,115.333,115.295,115.333,198200006.0
2005-10-25 12:26:00,115.325,115.336,115.304,115.336,149000003.0
2005-10-25 12:27:00,115.345,115.345,115.337,115.34,236800006.0
2005-10-25 12:28:00,115.333,115.348,115.327,115.344,174799999.0
2005-10-25 12:29:00,115.347,115.353,115.347,115.35,189300002.0
2005-10-25 12:30:00,115.354,115.368,115.354,115.36,209699998.0
2005-10-25 12:31:00,115.36,115.372,115.348,115.354,124799999.0
2005-10-25 12:32:00,115.355,115.355,115.345,115.345,262599998.0
2005-10-25 12:33:00,115.352,115.352,115.341,115.348,99600000.0
2005-10-25 12:34:00,115.348,115.351,115.335,115.335,181099995.0
2005-10-25 12:35:00,115.34,115.344,115.313,115.323,206000001.0
2005-10-25 12:36:00,115.325,115.329,115.316,115.316,299300001.0
2005-10-25 12:37:00,115.314,115.328,115.314,115.32,116799999.0
2005-10-25 12:38:00,115.316,115.317,115.307,115.315,233600004.0
2005-10-25 12:39:00,115.32,115.332,115.315,115.323,293299994.0
2005-10-25 12:40:00,115.338,115.339,115.31,115.314,125100000.0
2005-10-25 12:41:00,115.306,115.306,115.293,115.293,238300003.0
2005-10-25 12:42:00,115.298,115.302,115.279,115.295,335799999.0
2005-10-25 12:43:00,115.294,115.299,115.278,115.278,212699995.0
2005-10-25 12:44:00,115.28,115.291,115.273,115.273,221599999.0
2005-10-25 12:45:00,115.28,115.29,115.275,115.278,233299997.0
2005-10-25 12:46:00,115.273,115.273,115.252,115.252,302800002.0
2005-10-25 12:47:00,115.257,115.264,115.25,115.26,407100003.0
2005-10-25 12:48:00,115.257,115.264,115.253,115.264,328400000.0
2005-10-25 12:49:00,115.263,115.269,115.253,115.268,169199999.0
2005-10-25 12:50:00,115.275,115.306,115.275,115.299,157099998.0
2005-10-25 12:51:00,115.307,115.307,115.287,115.298,201099998.0
2005-10-25 12:52:00,115.3,115.302,115.29,115.301,145900003.0
2005-10-25 12:53:00,115.309,115.328,115.304,115.328,344399995.0
2005-10-25 12:54:00,115.346,115.385,115.346,115.372,206300000.0
2005-10-25 12:55:00,115.36,115.36,115.344,115.355,292799998.0
2005-10-25 12:56:00,115.35,115.363,115.349,115.356,234000001.0
2005-10-25 12:57:00,115.355,115.355,115.341,115.341,189600003.0
2005-10-25 12:58:00,115.35,115.366,115.347,115.359,252000003.0
2005-10-25 12:59:00,115.365,115.382,115.362,115.382,365900005.0
2005-10-25 13:00:00,115.388,115.39,115.378,115.378,94299999.0
2005-10-25 13:01:00,115.371,115.378,115.366,115.366,128100000.0
2005-10-25 13:02:00,115.352,115.358,115.342,115.348,239999998.0
2005-10-25 13:03:00,115.358,115.369,115.356,115.367,406200003.0
2005-10-25 13:04:00,115.36,115.378,115.36,115.369,278800000.0
2005-10-25 13:05:00,115.372,115.393,115.365,115.393,326500008.0
2005-10-25 13:06:00,115.408,115.41,115.392,115.392,171600003.0
2005-10-25 13:07:00,115.393,115.393,115.383,115.387,147300002.0
2005-10-25 13:08:00,115.37,115.37,115.353,115.353,35400000.0
2005-10-25 13:09:00,115.357,115.373,115.338,115.347,177899999.0
2005-10-25 13:10:00,115.363,115.38,115.354,115.38,36600000.0
2005-10-25 13:11:00,115.378,115.388,115.374,115.387,155299999.0
2005-10-25 13:12:00,115.377,115.38,115.365,115.365,220300003.0
2005-10-25 13:13:00,115.37,115.377,115.366,115.366,180100001.0
2005-10-25 13:14:00,115.364,115.372,115.363,115.369,213700002.0
2005-10-25 13:15:00,115.369,115.408,115.365,115.408,230400005.0
2005-10-25 13:16:00,115.41,115.416,115.402,115.402,190899997.0
2005-10-25 13:17:00,115.412,115.439,115.412,115.437,176199999.0
2005-10-25 13:18:00,115.438,115.443,115.431,115.434,230700000.0
2005-10-25 13:19:00,115.428,115.428,115.411,115.411,59000000.0
2005-10-25 13:20:00,115.41,115.414,115.405,115.408,163800002.0
2005-10-25 13:21:00,115.415,115.415,115.406,115.413,239299996.0
2005-10-25 13:22:00,115.411,115.413,115.403,115.404,352600004.0
2005-10-25 13:23:00,115.4,115.41,115.391,115.396,317200003.0
2005-10-25 13:24:00,115.389,115.389,115.376,115.379,249799997.0
2005-10-25 13:25:00,115.39,115.396,115.383,115.396,239299998.0
2005-10-25 13:26:00,115.393,115.405,115.387,115.396,182799998.0
2005-10-25 13:27:00,115.396,115.4,115.388,115.395,408500003.0
2005-10-25 13:28:00,115.387,115.392,115.382,115.392,260699998.0
2005-10-25 13:29:00,115.397,115.402,115.395,115.397,323599999.0
2005-10-25 13:30:00,115.397,115.402,115.393,115.402,150700000.0
2005-10-25 13:31:00,115.402,115.402,115.389,115.391,199099995.0
2005-10-25 13:32:00,115.419,115.424,115.388,115.389,377000005.0
2005-10-25 13:33:00,115.4,115.404,115.384,115.393,440300006.0
2005-10-25 13:34:00,115.391,115.403,115.391,115.403,220300001.0
2005-10-25 13:35:00,115.416,115.427,115.396,115.396,204300004.0
2005-10-25 13:36:00,115.396,115.422,115.396,115.406,171699996.0
2005-10-25 13:37:00,115.41,115.412,115.404,115.407,149399999.0
2005-10-25 13:38:00,115.402,115.411,115.398,115.398,259700001.0
2005-10-25 13:39:00,115.392,115.392,115.381,115.381,191399999.0
2005-10-25 13:40:00,115.383,115.383,115.37,115.383,322599999.0
2005-10-25 13:41:00,115.378,115.393,115.377,115.383,362599990.0
2005-10-25 13:42:00,115.388,115.403,115.388,115.403,242400006.0
2005-10-25 13:43:00,115.403,115.403,115.391,115.397,96200003.0
2005-10-25 13:44:00,115.396,115.399,115.382,115.382,227400000.0
2005-10-25 13:45:00,115.378,115.382,115.373,115.373,144099999.0
2005-10-25 13:46:00,115.37,115.377,115.368,115.368,217200004.0
2005-10-25 13:47:00,115.38,115.382,115.369,115.382,293000001.0
2005-10-25 13:48:00,115.383,115.39,115.375,115.39,162600005.0
2005-10-25 13:49:00,115.391,115.391,115.364,115.364,100000000.0
2005-10-25 13:50:00,115.378,115.394,115.37,115.37,474199995.0
2005-10-25 13:51:00,115.367,115.383,115.367,115.378,393199997.0
2005-10-25 13:52:00,115.371,115.386,115.371,115.372,347699993.0
2005-10-25 13:53:00,115.369,115.392,115.369,115.383,113900002.0
2005-10-25 13:54:00,115.393,115.409,115.391,115.392,332399996.0
2005-10-25 13:55:00,115.387,115.392,115.384,115.387,194400002.0
2005-10-25 13:56:00,115.378,115.408,115.374,115.393,426200003.0
2005-10-25 13:57:00,115.4,115.41,115.4,115.402,260899993.0
2005-10-25 13:58:00,115.4,115.41,115.399,115.399,150499999.0
2005-10-25 13:59:00,115.398,115.412,115.397,115.397,221100003.0
2005-10-25 14:00:00,115.4,115.405,115.394,115.398,358499998.0
2005-10-25 14:01:00,115.392,115.411,115.389,115.411,339599993.0
2005-10-25 14:02:00,115.428,115.439,115.428,115.43,105999997.0
2005-10-25 14:03:00,115.437,115.457,115.437,115.446,214800005.0
2005-10-25 14:04:00,115.461,115.467,115.458,115.461,309500000.0
2005-10-25 14:05:00,115.465,115.478,115.465,115.47,129799998.0
2005-10-25 14:06:00,115.47,115.47,115.458,115.465,288300000.0
2005-10-25 14:07:00,115.458,115.468,115.458,115.468,301300001.0
2005-10-25 14:08:00,115.467,115.472,115.455,115.459,208800002.0
2005-10-25 14:09:00,115.442,115.458,115.434,115.441,331700001.0
2005-10-25 14:10:00,115.448,115.451,115.442,115.442,82699997.0
2005-10-25 14:11:00,115.433,115.446,115.433,115.446,190899998.0
2005-10-25 14:12:00,115.447,115.458,115.445,115.445,215399997.0
2005-10-25 14:13:00,115.445,115.452,115.443,115.447,195999999.0
2005-10-25 14:14:00,115.455,115.47,115.445,115.466,311799998.0
2005-10-25 14:15:00,115.48,115.491,115.48,115.489,379299998.0
2005-10-25 14:16:00,115.471,115.475,115.447,115.455,187499996.0
2005-10-25 14:17:00,115.455,115.468,115.455,115.466,210900001.0
2005-10-25 14:18:00,115.458,115.461,115.45,115.45,216699997.0
2005-10-25 14:19:00,115.447,115.453,115.447,115.453,151600003.0
2005-10-25 14:20:00,115.447,115.449,115.436,115.439,133000001.0
2005-10-25 14:21:00,115.445,115.461,115.445,115.451,88400001.0
2005-10-25 14:22:00,115.449,115.449,115.43,115.43,142200004.0
2005-10-25 14:23:00,115.438,115.451,115.438,115.451,395900000.0
2005-10-25 14:24:00,115.452,115.452,115.435,115.435,286500006.0
2005-10-25 14:25:00,115.428,115.428,115.399,115.399,104900002.0
2005-10-25 14:26:00,115.404,115.433,115.404,115.426,110500003.0
2005-10-25 14:27:00,115.425,115.429,115.414,115.414,364800000.0
2005-10-25 14:28:00,115.419,115.423,115.41,115.423,308799993.0
2005-10-25 14:29:00,115.42,115.42,115.407,115.413,70100000.0
2005-10-25 14:30:00,115.416,115.418,115.405,115.416,330700003.0
2005-10-25 14:31:00,115.42,115.435,115.42,115.426,152099998.0
2005-10-25 14:32:00,115.42,115.43,115.42,115.43,33100001.0
2005-10-25 14:33:00,115.423,115.437,115.423,115.437,196800005.0
2005-10-25 14:34:00,115.443,115.443,115.426,115.426,272100003.0
2005-10-25 14:35:00,115.421,115.431,115.421,115.422,128100003.0
2005-10-25 14:36:00,115.413,115.423,115.407,115.423,161400001.0
2005-10-25 14:37:00,115.42,115.421,115.413,115.421,171500000.0
2005-10-25 14:38:00,115.418,115.425,115.418,115.422,86100002.0
2005-10-25 14:39:00,115.42,115.425,115.418,115.418,191000002.0
2005-10-25 14:40:00,115.418,115.43,115.413,115.413,258700005.0
2005-10-25 14:41:00,115.413,115.421,115.413,115.417,142599998.0
2005-10-25 14:42:00,115.408,115.417,115.402,115.415,290899997.0
2005-10-25 14:43:00,115.412,115.412,115.395,115.407,375600003.0
2005-10-25 14:44:00,115.417,115.42,115.404,115.405,188100004.0
2005-10-25 14:45:00,115.409,115.422,115.409,115.422,102200001.0
2005-10-25 14:46:00,115.443,115.467,115.443,115.466,95000001.0
2005-10-25 14:47:00,115.452,115.452,115.437,115.437,273700003.0
2005-10-25 14:48:00,115.417,115.417,115.366,115.374,193600004.0
2005-10-25 14:49:00,115.368,115.377,115.365,115.37,140700003.0
2005-10-25 14:50:00,115.36,115.365,115.358,115.358,64399999.0
2005-10-25 14:51:00,115.363,115.37,115.336,115.336,300199996.0
2005-10-25 14:52:00,115.337,115.341,115.317,115.317,191799994.0
2005-10-25 14:53:00,115.313,115.315,115.292,115.293,263400000.0
2005-10-25 14:54:00,115.292,115.312,115.292,115.312,153200002.0
2005-10-25 14:55:00,115.298,115.298,115.275,115.28,324199993.0
2005-10-25 14:56:00,115.273,115.273,115.265,115.265,189800007.0
2005-10-25 14:57:00,115.273,115.295,115.264,115.282,311699994.0
2005-10-25 14:58:00,115.27,115.27,115.229,115.236,189099999.0
2005-10-25 14:59:00,115.245,115.26,115.245,115.251,160400002.0
2005-10-25 15:00:00,115.241,115.241,115.222,115.226,106099999.0
2005-10-25 15:01:00,115.238,115.239,115.203,115.206,134899998.0
2005-10-25 15:02:00,115.215,115.228,115.215,115.221,99999999.0
2005-10-25 15:03:00,115.228,115.228,115.208,115.217,301700001.0
2005-10-25 15:04:00,115.222,115.222,115.202,115.202,178800003.0
2005-10-25 15:05:00,115.193,115.208,115.171,115.182,231100002.0
2005-10-25 15:06:00,115.165,115.166,115.128,115.128,241000005.0
2005-10-25 15:07:00,115.107,115.15,115.107,115.15,145699999.0
2005-10-25 15:08:00,115.15,115.15,115.12,115.124,237300002.0
2005-10-25 15:09:00,115.129,115.15,115.129,115.15,254200002.0
2005-10-25 15:10:00,115.165,115.193,115.165,115.18,260000000.0
2005-10-25 15:11:00,115.172,115.172,115.153,115.165,369400002.0
2005-10-25 15:12:00,115.167,115.167,115.147,115.147,197999997.0
2005-10-25 15:13:00,115.148,115.151,115.14,115.14,250000003.0
2005-10-25 15:14:00,115.145,115.165,115.145,115.165,344800001.0
2005-10-25 15:15:00,115.16,115.165,115.143,115.143,195599996.0
2005-10-25 15:16:00,115.138,115.167,115.138,115.167,165699999.0
2005-10-25 15:17:00,115.167,115.177,115.166,115.175,218099999.0
2005-10-25 15:18:00,115.17,115.17,115.151,115.165,242699995.0
2005-10-25 15:19:00,115.17,115.195,115.17,115.19,260899997.0
2005-10-25 15:20:00,115.193,115.2,115.185,115.195,182600001.0
2005-10-25 15:21:00,115.198,115.198,115.175,115.175,366699995.0
2005-10-25 15:22:00,115.179,115.189,115.178,115.179,196700002.0
2005-10-25 15:23:00,115.187,115.2,115.173,115.178,336500004.0
2005-10-25 15:24:00,115.179,115.179,115.164,115.177,298299998.0
2005-10-25 15:25:00,115.182,115.189,115.179,115.179,200800000.0
2005-10-25 15:26:00,115.179,115.202,115.179,115.202,201899999.0
2005-10-25 15:27:00,115.203,115.203,115.174,115.178,166800001.0
2005-10-25 15:28:00,115.177,115.18,115.169,115.169,163000000.0
2005-10-25 15:29:00,115.16,115.165,115.16,115.16,223300000.0
2005-10-25 15:30:00,115.167,115.171,115.161,115.161,152800005.0
2005-10-25 15:31:00,115.17,115.171,115.11,115.116,206500002.0
2005-10-25 15:32:00,115.1,115.109,115.085,115.092,212700001.0
2005-10-25 15:33:00,115.093,115.119,115.089,115.119,110700001.0
2005-10-25 15:34:00,115.129,115.132,115.117,115.124,380199998.0
2005-10-25 15:35:00,115.13,115.139,115.13,115.134,215500002.0
2005-10-25 15:36:00,115.131,115.131,115.092,115.092,311699996.0
2005-10-25 15:37:00,115.09,115.108,115.09,115.099,214000001.0
2005-10-25 15:38:00,115.102,115.129,115.091,115.129,282599997.0
2005-10-25 15:39:00,115.12,115.124,115.103,115.116,211000002.0
2005-10-25 15:40:00,115.125,115.143,115.125,115.143,291500001.0
2005-10-25 15:41:00,115.12,115.12,115.101,115.108,234599998.0
2005-10-25 15:42:00,115.109,115.119,115.109,115.116,344400002.0
2005-10-25 15:43:00,115.123,115.131,115.116,115.118,303100001.0
2005-10-25 15:44:00,115.107,115.107,115.098,115.107,102600002.0
2005-10-25 15:45:00,115.108,115.108,115.093,115.098,139499999.0
2005-10-25 15:46:00,115.109,115.148,115.109,115.146,275000006.0
2005-10-25 15:47:00,115.146,115.146,115.131,115.131,202099999.0
2005-10-25 15:48:00,115.143,115.151,115.133,115.149,311900007.0
2005-10-25 15:49:00,115.15,115.18,115.15,115.18,235900004.0
2005-10-25 15:50:00,115.181,115.187,115.153,115.158,376200002.0
2005-10-25 15:51:00,115.155,115.163,115.148,115.163,238599996.0
2005-10-25 15:52:00,115.16,115.175,115.155,115.168,381200006.0
2005-10-25 15:53:00,115.167,115.167,115.154,115.158,200099999.0
2005-10-25 15:54:00,115.165,115.17,115.155,115.155,169300004.0
2005-10-25 15:55:00,115.157,115.166,115.145,115.145,269699995.0
2005-10-25 15:56:00,115.138,115.15,115.138,115.148,201300003.0
2005-10-25 15:57:00,115.135,115.168,115.135,115.168,249099994.0
2005-10-25 15:58:00,115.167,115.167,115.157,115.159,167500000.0
2005-10-25 15:59:00,115.142,115.142,115.135,115.135,137599998.0
2005-10-25 16:00:00,115.13,115.134,115.096,115.117,162200001.0
2005-10-25 16:01:00,115.13,115.134,115.09,115.09,210800002.0
2005-10-25 16:02:00,115.087,115.087,115.039,115.039,224199999.0
2005-10-25 16:03:00,115.042,115.051,115.023,115.023,223500000.0
2005-10-25 16:04:00,115.012,115.023,115.011,115.011,224399998.0
2005-10-25 16:05:00,114.998,115.04,114.993,115.021,187099999.0
2005-10-25 16:06:00,115.005,115.045,114.991,115.045,198199996.0
2005-10-25 16:07:00,115.055,115.055,114.987,114.995,205200000.0
2005-10-25 16:08:00,114.993,115.018,114.987,115.015,258500002.0
2005-10-25 16:09:00,115.025,115.041,115.003,115.003,225499999.0
2005-10-25 16:10:00,115.01,115.025,115.01,115.022,258000000.0
2005-10-25 16:11:00,115.02,115.026,114.993,114.993,250599999.0
2005-10-25 16:12:00,114.961,114.977,114.919,114.919,309900003.0
2005-10-25 16:13:00,114.922,114.931,114.914,114.914,176199998.0
2005-10-25 16:14:00,114.918,114.94,114.918,114.92,244699998.0
2005-10-25 16:15:00,114.912,114.982,114.912,114.982,234099998.0
2005-10-25 16:16:00,114.986,114.986,114.96,114.973,245699999.0
2005-10-25 16:17:00,114.978,115.007,114.978,115.003,187800000.0
2005-10-25 16:18:00,115.005,115.005,114.934,114.934,323000006.0
2005-10-25 16:19:00,114.926,114.945,114.918,114.945,147299999.0
2005-10-25 16:20:00,114.954,114.958,114.943,114.943,266800004.0
2005-10-25 16:21:00,114.938,114.949,114.938,114.945,199699997.0
2005-10-25 16:22:00,114.941,114.943,114.93,114.937,155899997.0
2005-10-25 16:23:00,114.925,114.925,114.907,114.916,311299998.0
2005-10-25 16:24:00,114.868,114.868,114.782,114.787,125099998.0
2005-10-25 16:25:00,114.798,114.814,114.784,114.784,167800000.0
2005-10-25 16:26:00,114.777,114.836,114.777,114.835,287399997.0
2005-10-25 16:27:00,114.852,114.87,114.791,114.791,422900001.0
2005-10-25 16:28:00,114.792,114.792,114.68,114.68,168399998.0
2005-10-25 16:29:00,114.658,114.707,114.658,114.672,235399998.0
2005-10-25 16:30:00,114.674,114.685,114.658,114.685,336400002.0
2005-10-25 16:31:00,114.7,114.711,114.692,114.692,318999996.0
2005-10-25 16:32:00,114.687,114.704,114.674,114.674,185600003.0
2005-10-25 16:33:00,114.653,114.653,114.646,114.653,90100001.0
2005-10-25 16:34:00,114.643,114.643,114.609,114.609,166499999.0
2005-10-25 16:35:00,114.618,114.638,114.618,114.638,246799999.0
2005-10-25 16:36:00,114.645,114.651,114.644,114.651,205400000.0
2005-10-25 16:37:00,114.648,114.704,114.648,114.704,379600005.0
2005-10-25 16:38:00,114.718,114.72,114.714,114.717,294500003.0
2005-10-25 16:39:00,114.708,114.708,114.674,114.682,282900000.0
2005-10-25 16:40:00,114.665,114.665,114.632,114.645,213000004.0
2005-10-25 16:41:00,114.655,114.678,114.642,114.678,301600002.0
2005-10-25 16:42:00,114.673,114.673,114.655,114.661,155900003.0
2005-10-25 16:43:00,114.681,114.685,114.673,114.673,258900002.0
2005-10-25 16:44:00,114.666,114.678,114.664,114.674,181200001.0
2005-10-25 16:45:00,114.68,114.68,114.641,114.645,292600000.0
2005-10-25 16:46:00,114.645,114.654,114.626,114.629,263000005.0
2005-10-25 16:47:00,114.632,114.646,114.63,114.638,225800001.0
2005-10-25 16:48:00,114.63,114.644,114.616,114.644,183400002.0
2005-10-25 16:49:00,114.642,114.657,114.642,114.657,279599998.0
2005-10-25 16:50:00,114.653,114.653,114.613,114.613,246600003.0
2005-10-25 16:51:00,114.615,114.631,114.593,114.631,256500003.0
2005-10-25 16:52:00,114.625,114.625,114.619,114.625,170500003.0
2005-10-25 16:53:00,114.622,114.643,114.616,114.633,372200010.0
2005-10-25 16:54:00,114.637,114.652,114.635,114.652,255000000.0
2005-10-25 16:55:00,114.648,114.671,114.648,114.671,332899997.0
2005-10-25 16:56:00,114.678,114.693,114.678,114.685,132200002.0
2005-10-25 16:57:00,114.692,114.692,114.676,114.683,151500004.0
2005-10-25 16:58:00,114.679,114.679,114.64,114.64,310799994.0
2005-10-25 16:59:00,114.64,114.655,114.635,114.649,284399997.0
2005-10-25 17:00:00,114.63,114.63,114.606,114.609,258399999.0
2005-10-25 17:01:00,114.62,114.625,114.61,114.61,334299994.0
2005-10-25 17:02:00,114.613,114.625,114.605,114.618,366099998.0
2005-10-25 17:03:00,114.617,114.664,114.617,114.663,154600004.0
2005-10-25 17:04:00,114.678,114.678,114.67,114.67,187400006.0
2005-10-25 17:05:00,114.671,114.679,114.668,114.668,121100000.0
2005-10-25 17:06:00,114.673,114.698,114.667,114.698,357499997.0
2005-10-25 17:07:00,114.715,114.727,114.715,114.722,140799999.0
2005-10-25 17:08:00,114.709,114.713,114.703,114.703,118099997.0
2005-10-25 17:09:00,114.697,114.706,114.692,114.703,181100002.0
2005-10-25 17:10:00,114.715,114.719,114.703,114.713,247800004.0
2005-10-25 17:11:00,114.703,114.703,114.694,114.696,214100004.0
2005-10-25 17:12:00,114.699,114.706,114.691,114.706,147699999.0
2005-10-25 17:13:00,114.705,114.705,114.659,114.666,340599995.0
2005-10-25 17:14:00,114.657,114.707,114.655,114.707,219699996.0
2005-10-25 17:15:00,114.715,114.72,114.694,114.704,253299999.0
2005-10-25 17:16:00,114.69,114.69,114.672,114.676,180199999.0
2005-10-25 17:17:00,114.68,114.685,114.673,114.682,193100002.0
2005-10-25 17:18:00,114.687,114.706,114.687,114.7,224600005.0
2005-10-25 17:19:00,114.703,114.75,114.703,114.746,485000003.0
2005-10-25 17:20:00,114.768,114.794,114.766,114.788,208400000.0
2005-10-25 17:21:00,114.789,114.789,114.76,114.76,276600002.0
2005-10-25 17:22:00,114.752,114.752,114.734,114.749,237600004.0
2005-10-25 17:23:00,114.749,114.759,114.749,114.757,213300003.0
2005-10-25 17:24:00,114.768,114.78,114.768,114.778,288400007.0
2005-10-25 17:25:00,114.78,114.783,114.774,114.783,177299997.0
2005-10-25 17:26:00,114.781,114.81,114.781,114.81,107700002.0
2005-10-25 17:27:00,114.81,114.81,114.758,114.758,123899999.0
2005-10-25 17:28:00,114.763,114.765,114.76,114.765,205200003.0
2005-10-25 17:29:00,114.76,114.781,114.76,114.776,289600007.0
2005-10-25 17:30:00,114.782,114.783,114.782,114.783,48500000.0
2005-10-25 17:31:00,114.788,114.795,114.788,114.795,67799999.0
2005-10-25 17:32:00,114.79,114.79,114.774,114.783,198400002.0
2005-10-25 17:33:00,114.782,114.807,114.782,114.804,444599992.0
2005-10-25 17:34:00,114.818,114.828,114.818,114.828,83600003.0
2005-10-25 17:35:00,114.838,114.847,114.838,114.839,271099998.0
2005-10-25 17:36:00,114.829,114.839,114.819,114.828,251300004.0
2005-10-25 17:37:00,114.835,114.852,114.835,114.845,264499999.0
2005-10-25 17:38:00,114.844,114.844,114.836,114.837,154000002.0
2005-10-25 17:39:00,114.832,114.84,114.83,114.83,192499998.0
2005-10-25 17:40:00,114.82,114.82,114.812,114.817,73700001.0
2005-10-25 17:41:00,114.811,114.822,114.811,114.819,223600004.0
2005-10-25 17:42:00,114.806,114.806,114.782,114.782,99099999.0
2005-10-25 17:43:00,114.765,114.766,114.751,114.752,268100002.0
2005-10-25 17:44:00,114.762,114.792,114.756,114.78,203799999.0
2005-10-25 17:45:00,114.766,114.766,114.758,114.758,135999999.0
2005-10-25 17:46:00,114.75,114.758,114.75,114.757,235299998.0
2005-10-25 17:47:00,114.75,114.759,114.741,114.759,195199995.0
2005-10-25 17:48:00,114.757,114.768,114.753,114.757,174100002.0
2005-10-25 17:49:00,114.755,114.755,114.739,114.744,334200003.0
2005-10-25 17:50:00,114.746,114.777,114.746,114.77,350600004.0
2005-10-25 17:51:00,114.776,114.782,114.757,114.757,243099999.0
2005-10-25 17:52:00,114.759,114.759,114.747,114.747,223699998.0
2005-10-25 17:53:00,114.748,114.748,114.723,114.725,177300003.0
2005-10-25 17:54:00,114.735,114.759,114.731,114.732,321800004.0
2005-10-25 17:55:00,114.737,114.75,114.737,114.744,258000004.0
2005-10-25 17:56:00,114.743,114.743,114.732,114.737,167899998.0
2005-10-25 17:57:00,114.735,114.771,114.735,114.771,342899992.0
2005-10-25 17:58:00,114.768,114.768,114.762,114.762,190299999.0
2005-10-25 17:59:00,114.775,114.782,114.768,114.769,342300002.0
2005-10-25 18:00:00,114.758,114.771,114.758,114.759,172200002.0
2005-10-25 18:01:00,114.752,114.76,114.746,114.746,2073499998.0
2005-10-25 18:02:00,114.74,114.76,114.74,114.76,1997200009.0
2005-10-25 18:03:00,114.75,114.77,114.75,114.77,1997200009.0
2005-10-25 18:04:00,114.78,114.78,114.77,114.78,1997200009.0
2005-10-25 18:06:00,114.77,114.78,114.77,114.77,1997200009.0
2005-10-25 18:07:00,114.75,114.76,114.75,114.75,1997200009.0
2005-10-25 18:08:00,114.76,114.76,114.76,114.76,1997200009.0
2005-10-25 18:09:00,114.77,114.77,114.76,114.77,1997200009.0
2005-10-25 18:10:00,114.76,114.77,114.76,114.77,1997200009.0
2005-10-25 18:11:00,114.757,114.776,114.753,114.768,1997200009.0
2005-10-25 18:12:00,114.772,114.792,114.77,114.784,2142900000.0
2005-10-25 18:13:00,114.8,114.8,114.78,114.78,2145300000.0
2005-10-25 18:14:00,114.79,114.79,114.78,114.79,2145300000.0
2005-10-25 18:15:00,114.78,114.79,114.78,114.78,2145300000.0
2005-10-25 18:16:00,114.79,114.8,114.79,114.8,2145300000.0
2005-10-25 18:17:00,114.79,114.833,114.79,114.833,2145300000.0
2005-10-25 18:18:00,114.838,114.866,114.833,114.833,2143299995.0
2005-10-25 18:19:00,114.85,114.87,114.85,114.86,2085400017.0
2005-10-25 18:20:00,114.85,114.85,114.84,114.85,2085400017.0
2005-10-25 18:21:00,114.84,114.85,114.82,114.82,2085400017.0
2005-10-25 18:22:00,114.8,114.82,114.8,114.8,2085400017.0
2005-10-25 18:23:00,114.82,114.82,114.8,114.8,2085400017.0
2005-10-25 18:24:00,114.79,114.79,114.78,114.79,2085400017.0
2005-10-25 18:25:00,114.8,114.82,114.8,114.8,2085400017.0
2005-10-25 18:26:00,114.797,114.811,114.786,114.811,2085400017.0
2005-10-25 18:27:00,114.813,114.818,114.796,114.805,1633200002.0
2005-10-25 18:28:00,114.8,114.82,114.8,114.82,1823100000.0
2005-10-25 18:29:00,114.8,114.82,114.8,114.82,1823100000.0
2005-10-25 18:30:00,114.8,114.81,114.793,114.793,1823100000.0
2005-10-25 18:32:00,114.82,114.82,114.8,114.8,1684000005.0
2005-10-25 18:33:00,114.82,114.82,114.8,114.82,1684000005.0
2005-10-25 18:34:00,114.8,114.8,114.8,114.8,1684000005.0
2005-10-25 18:35:00,114.82,114.82,114.82,114.82,1684000005.0
2005-10-25 18:36:00,114.801,114.812,114.801,114.806,1684000005.0
2005-10-25 18:37:00,114.801,114.811,114.8,114.811,1091500004.0
2005-10-25 18:38:00,114.816,114.823,114.812,114.818,1096600001.0
2005-10-25 18:39:00,114.824,114.835,114.824,114.835,680399993.0
2005-10-25 18:40:00,114.844,114.888,114.844,114.861,1629699990.0
2005-10-25 18:41:00,114.86,114.878,114.86,114.868,1592700020.0
2005-10-25 18:42:00,114.862,114.874,114.852,114.852,2004699989.0
2005-10-25 18:43:00,114.845,114.845,114.818,114.818,1003100014.0
2005-10-25 18:44:00,114.813,114.815,114.807,114.808,499799994.0
2005-10-25 18:45:00,114.812,114.827,114.811,114.811,1707100008.0
2005-10-25 18:46:00,114.808,114.816,114.799,114.799,1516400001.0
2005-10-25 18:47:00,114.795,114.803,114.795,114.803,448600000.0
2005-10-25 18:48:00,114.829,114.833,114.776,114.785,794699996.0
2005-10-25 18:49:00,114.781,114.809,114.781,114.806,1353799999.0
2005-10-25 18:50:00,114.815,114.836,114.8,114.825,1602499986.0
2005-10-25 18:51:00,114.816,114.85,114.816,114.822,1694599994.0
2005-10-25 18:52:00,114.828,114.837,114.822,114.822,1839200006.0
2005-10-25 18:53:00,114.833,114.867,114.833,114.865,1555299999.0
2005-10-25 18:54:00,114.869,114.875,114.857,114.857,1609099995.0
2005-10-25 18:55:00,114.852,114.872,114.851,114.86,1519200014.0
2005-10-25 18:56:00,114.853,114.896,114.849,114.879,338799996.0
2005-10-25 18:57:00,114.912,114.925,114.878,114.878,1065799997.0
2005-10-25 18:58:00,114.891,114.895,114.869,114.869,1634799986.0
2005-10-25 18:59:00,114.87,114.894,114.869,114.869,1625800003.0
2005-10-25 19:00:00,114.866,114.869,114.863,114.866,756899995.0
2005-10-25 19:01:00,114.875,114.883,114.872,114.877,513500003.0
2005-10-25 19:02:00,114.878,114.894,114.878,114.89,720299993.0
2005-10-25 19:03:00,114.898,114.915,114.898,114.907,1504899990.0
2005-10-25 19:04:00,114.905,114.919,114.888,114.898,913600000.0
2005-10-25 19:05:00,114.908,114.919,114.906,114.906,591099996.0
2005-10-25 19:06:00,114.905,114.917,114.905,114.911,1162499987.0
2005-10-25 19:08:00,114.907,114.907,114.869,114.905,1724699988.0
2005-10-25 19:09:00,114.895,114.914,114.895,114.914,809399999.0
2005-10-25 19:10:00,114.917,114.923,114.917,114.922,829700009.0
2005-10-25 19:11:00,114.925,114.938,114.925,114.93,487199999.0
2005-10-25 19:12:00,114.93,114.941,114.93,114.941,1198199997.0
2005-10-25 19:13:00,114.933,114.941,114.932,114.937,695800001.0
2005-10-25 19:14:00,114.935,114.941,114.919,114.919,936400007.0
2005-10-25 19:15:00,114.921,114.942,114.902,114.922,1690200002.0
2005-10-25 19:16:00,114.922,114.925,114.907,114.918,1014200000.0
2005-10-25 19:17:00,114.918,114.931,114.911,114.931,1296899989.0
2005-10-25 19:18:00,114.927,114.931,114.923,114.924,847899999.0
2005-10-25 19:19:00,114.925,114.934,114.92,114.928,1632900003.0
2005-10-25 19:20:00,114.927,114.927,114.908,114.925,977800006.0
2005-10-25 19:21:00,114.932,114.943,114.924,114.924,1018399991.0
2005-10-25 19:22:00,114.92,114.928,114.913,114.928,863199990.0
2005-10-25 19:23:00,114.94,114.95,114.94,114.95,1170999996.0
2005-10-25 19:24:00,114.933,114.933,114.919,114.925,1170999996.0
2005-10-25 19:25:00,114.926,114.944,114.926,114.931,1468400010.0
2005-10-25 19:26:00,114.94,114.95,114.92,114.93,1760299993.0
2005-10-25 19:27:00,114.912,114.922,114.907,114.922,1760299993.0
2005-10-25 19:28:00,114.918,114.932,114.918,114.929,1003000003.0
2005-10-25 19:29:00,114.949,114.971,114.949,114.971,662400001.0
2005-10-25 19:30:00,114.97,114.972,114.958,114.958,841699999.0
2005-10-25 19:31:00,114.962,114.962,114.947,114.947,1727100004.0
2005-10-25 19:32:00,114.95,114.957,114.95,114.955,1483499996.0
2005-10-25 19:33:00,114.957,114.98,114.941,114.951,970900004.0
2005-10-25 19:34:00,114.946,114.962,114.937,114.953,1127299998.0
2005-10-25 19:35:00,114.952,114.962,114.943,114.962,1015000001.0
2005-10-25 19:36:00,114.951,114.967,114.923,114.947,642600010.0
2005-10-25 19:37:00,114.963,114.969,114.943,114.943,293999998.0
2005-10-25 19:38:00,114.936,114.95,114.93,114.933,902199999.0
2005-10-25 19:39:00,114.928,114.93,114.914,114.925,1138799997.0
2005-10-25 19:40:00,114.937,114.969,114.924,114.935,1024999995.0
2005-10-25 19:41:00,114.93,114.952,114.918,114.934,1172099992.0
2005-10-25 19:42:00,114.935,114.935,114.918,114.919,960400004.0
2005-10-25 19:43:00,114.918,114.925,114.918,114.92,497800004.0
2005-10-25 19:44:00,114.92,114.926,114.917,114.917,1021299998.0
2005-10-25 19:45:00,114.914,114.928,114.904,114.917,779199995.0
2005-10-25 19:46:00,114.925,114.939,114.908,114.911,1004799998.0
2005-10-25 19:47:00,114.91,114.927,114.909,114.917,602600005.0
2005-10-25 19:48:00,114.912,114.93,114.912,114.92,1166599999.0
2005-10-25 19:49:00,114.924,114.948,114.919,114.919,612699996.0
2005-10-25 19:50:00,114.912,114.912,114.892,114.905,645499998.0
2005-10-25 19:51:00,114.902,114.902,114.889,114.895,713600004.0
2005-10-25 19:52:00,114.896,114.902,114.894,114.894,868599997.0
2005-10-25 19:53:00,114.9,114.929,114.89,114.907,1019199992.0
2005-10-25 19:54:00,114.905,114.915,114.893,114.902,1775100005.0
2005-10-25 19:55:00,114.896,114.909,114.879,114.904,707300010.0
2005-10-25 19:56:00,114.907,114.913,114.898,114.906,727200010.0
2005-10-25 19:57:00,114.902,114.902,114.89,114.89,660499990.0
2005-10-25 19:58:00,114.904,114.904,114.895,114.901,1240500010.0
2005-10-25 19:59:00,114.905,114.925,114.883,114.905,851900001.0
2005-10-25 20:00:00,114.913,114.92,114.91,114.911,193099997.0
2005-10-25 20:01:00,114.909,114.926,114.891,114.898,603800005.0
2005-10-25 20:02:00,114.887,114.892,114.873,114.885,1158800001.0
2005-10-25 20:03:00,114.886,114.89,114.868,114.875,651999992.0
2005-10-25 20:04:00,114.877,114.898,114.859,114.859,741200003.0
2005-10-25 20:05:00,114.846,114.857,114.827,114.829,946899999.0
2005-10-25 20:06:00,114.82,114.834,114.82,114.833,1489699999.0
2005-10-25 20:07:00,114.831,114.848,114.829,114.829,784999993.0
2005-10-25 20:08:00,114.818,114.818,114.798,114.807,986800003.0
2005-10-25 20:09:00,114.799,114.799,114.766,114.766,935399999.0
2005-10-25 20:10:00,114.765,114.778,114.762,114.769,899099998.0
2005-10-25 20:11:00,114.772,114.792,114.771,114.792,1914900006.0
2005-10-25 20:12:00,114.79,114.8,114.78,114.78,993200002.0
2005-10-25 20:13:00,114.772,114.808,114.772,114.79,993200002.0
2005-10-25 20:14:00,114.795,114.801,114.769,114.769,1323800004.0
2005-10-25 20:15:00,114.764,114.769,114.751,114.751,1588900026.0
2005-10-25 20:16:00,114.75,114.772,114.749,114.772,1396900003.0
2005-10-25 20:17:00,114.778,114.791,114.767,114.767,804900009.0
2005-10-25 20:18:00,114.77,114.798,114.77,114.798,179999996.0
2005-10-25 20:19:00,114.783,114.783,114.775,114.777,917899998.0
2005-10-25 20:20:00,114.779,114.809,114.779,114.785,772999993.0
2005-10-25 20:21:00,114.795,114.807,114.775,114.775,1294900009.0
2005-10-25 20:22:00,114.77,114.774,114.745,114.748,1487000013.0
2005-10-25 20:23:00,114.756,114.79,114.756,114.778,885900010.0
2005-10-25 20:24:00,114.78,114.817,114.78,114.78,932400002.0
2005-10-25 20:25:00,114.782,114.783,114.771,114.771,851200000.0
2005-10-25 20:26:00,114.77,114.78,114.757,114.765,1116599997.0
2005-10-25 20:27:00,114.765,114.77,114.745,114.755,1341199995.0
2005-10-25 20:28:00,114.755,114.758,114.745,114.75,1900999991.0
2005-10-25 20:29:00,114.78,114.78,114.78,114.78,2139399994.0
2005-10-25 20:30:00,114.79,114.82,114.79,114.82,2139399994.0
2005-10-25 20:31:00,114.83,114.83,114.8,114.82,2139399994.0
2005-10-25 20:32:00,114.815,114.817,114.81,114.815,2139399994.0
2005-10-25 20:33:00,114.817,114.825,114.816,114.817,764600005.0
2005-10-25 20:34:00,114.819,114.849,114.819,114.828,562399990.0
2005-10-25 20:35:00,114.845,114.863,114.83,114.863,472900004.0
2005-10-25 20:36:00,114.861,114.861,114.837,114.837,347100004.0
2005-10-25 20:37:00,114.833,114.864,114.83,114.839,316399998.0
2005-10-25 20:38:00,114.839,114.847,114.835,114.837,1218400001.0
2005-10-25 20:39:00,114.835,114.843,114.832,114.843,978000011.0
2005-10-25 20:40:00,114.85,114.86,114.85,114.85,1214600002.0
2005-10-25 20:41:00,114.852,114.853,114.836,114.853,1214600002.0
2005-10-25 20:42:00,114.858,114.862,114.848,114.858,1173699994.0
2005-10-25 20:43:00,114.861,114.881,114.859,114.859,1213100000.0
2005-10-25 20:44:00,114.859,114.888,114.859,114.868,1485499995.0
2005-10-25 20:45:00,114.865,114.872,114.852,114.852,1298800002.0
2005-10-25 20:46:00,114.86,114.891,114.86,114.881,1253600005.0
2005-10-25 20:47:00,114.865,114.865,114.858,114.865,2021700000.0
2005-10-25 20:48:00,114.865,114.865,114.86,114.865,1295800003.0
2005-10-25 20:49:00,114.862,114.888,114.862,114.863,1117600004.0
2005-10-25 20:50:00,114.861,114.874,114.861,114.861,1494899993.0
2005-10-25 20:51:00,114.86,114.865,114.858,114.865,854399992.0
2005-10-25 20:52:00,114.863,114.863,114.857,114.857,249100004.0
2005-10-25 20:53:00,114.853,114.863,114.848,114.855,1250099999.0
2005-10-25 20:54:00,114.857,114.874,114.857,114.874,635300002.0
2005-10-25 20:55:00,114.877,114.877,114.851,114.869,1724700004.0
2005-10-25 20:56:00,114.88,114.917,114.871,114.902,644700001.0
2005-10-25 20:57:00,114.909,114.916,114.904,114.907,1886399995.0
2005-10-25 20:58:00,114.91,114.91,114.9,114.9,1924499997.0
2005-10-25 20:59:00,114.91,114.92,114.9,114.9,1924499997.0
2005-10-25 21:00:00,114.887,114.893,114.884,114.891,1924499997.0
2005-10-25 21:01:00,114.896,114.904,114.893,114.897,1171100005.0
2005-10-25 21:02:00,114.894,114.912,114.894,114.902,594699997.0
2005-10-25 21:03:00,114.91,114.914,114.905,114.909,1531700008.0
2005-10-25 21:04:00,114.91,114.92,114.899,114.913,498800001.0
2005-10-25 21:05:00,114.914,114.924,114.899,114.924,671899999.0
2005-10-25 21:06:00,114.906,114.906,114.885,114.906,938899995.0
2005-10-25 21:07:00,114.909,114.909,114.884,114.897,1421199992.0
2005-10-25 21:08:00,114.895,114.91,114.88,114.895,713799995.0
2005-10-25 21:09:00,114.89,114.895,114.884,114.895,281700001.0
2005-10-25 21:10:00,114.9,114.916,114.899,114.916,617199993.0
2005-10-25 21:11:00,114.919,114.919,114.912,114.912,189500003.0
2005-10-25 21:12:00,114.911,114.942,114.911,114.938,435599995.0
2005-10-25 21:13:00,114.938,114.942,114.931,114.938,795899993.0
2005-10-25 21:14:00,114.941,114.941,114.921,114.923,1686100007.0
2005-10-25 21:15:00,114.927,114.927,114.912,114.92,1779900006.0
2005-10-25 21:16:00,114.927,114.976,114.927,114.966,1097399981.0
2005-10-25 21:17:00,114.964,114.967,114.946,114.967,1740100002.0
2005-10-25 21:18:00,114.97,114.975,114.964,114.968,1263200003.0
2005-10-25 21:19:00,114.96,114.973,114.959,114.965,1164800008.0
2005-10-25 21:20:00,114.963,114.963,114.945,114.947,988999994.0
2005-10-25 21:21:00,114.942,114.943,114.929,114.937,1298200007.0
2005-10-25 21:22:00,114.945,114.961,114.945,114.961,1920599996.0
2005-10-25 21:23:00,114.963,114.968,114.953,114.953,865000003.0
2005-10-25 21:24:00,114.959,114.975,114.958,114.962,1461200004.0
2005-10-25 21:25:00,114.973,114.98,114.937,114.959,1507599989.0
2005-10-25 21:26:00,114.955,114.965,114.941,114.958,1159300004.0
2005-10-25 21:27:00,114.956,114.972,114.94,114.972,887100003.0
2005-10-25 21:28:00,114.965,114.97,114.952,114.97,314100001.0
2005-10-25 21:29:00,114.972,114.981,114.951,114.975,711100005.0
2005-10-25 21:30:00,114.97,114.987,114.958,114.968,822899993.0
2005-10-25 21:31:00,114.969,114.975,114.96,114.964,120499998.0
2005-10-25 21:32:00,114.965,114.978,114.925,114.971,845099994.0
2005-10-25 21:33:00,114.964,114.982,114.964,114.975,351300000.0
2005-10-25 21:34:00,114.976,114.983,114.971,114.971,637300005.0
2005-10-25 21:35:00,114.968,114.972,114.956,114.968,205099999.0
2005-10-25 21:36:00,114.967,114.967,114.941,114.941,700900012.0
2005-10-25 21:37:00,114.94,114.949,114.94,114.949,512099994.0
2005-10-25 21:38:00,114.97,114.982,114.956,114.956,110300000.0
2005-10-25 21:39:00,114.96,114.973,114.959,114.973,399299999.0
2005-10-25 21:40:00,114.98,114.998,114.978,114.998,761699989.0
2005-10-25 21:41:00,115.0,115.0,114.997,115.0,579999997.0
2005-10-25 21:42:00,115.0,115.012,114.996,115.005,1014200010.0
2005-10-25 21:43:00,115.008,115.055,115.008,115.055,395099992.0
2005-10-25 21:44:00,115.064,115.064,115.039,115.053,1548400003.0
2005-10-25 21:45:00,115.057,115.065,115.055,115.064,567299999.0
2005-10-25 21:46:00,115.065,115.109,115.065,115.079,731400009.0
2005-10-25 21:47:00,115.065,115.065,115.048,115.05,575400002.0
2005-10-25 21:48:00,115.05,115.058,115.042,115.045,885000002.0
2005-10-25 21:49:00,115.047,115.06,115.046,115.058,524699998.0
2005-10-25 21:50:00,115.08,115.086,115.062,115.062,115100003.0
2005-10-25 21:51:00,115.057,115.067,115.056,115.057,611299999.0
2005-10-25 21:52:00,115.058,115.062,115.057,115.057,183300001.0
2005-10-25 21:53:00,115.054,115.059,115.041,115.055,455400004.0
2005-10-25 21:54:00,115.054,115.064,115.051,115.064,703899997.0
2005-10-25 21:55:00,115.073,115.088,115.067,115.067,220300002.0
2005-10-25 21:56:00,115.062,115.062,115.044,115.052,463300010.0
2005-10-25 21:57:00,115.06,115.082,115.06,115.071,251200000.0
2005-10-25 21:58:00,115.05,115.06,115.05,115.057,66900001.0
2005-10-25 21:59:00,115.053,115.053,115.041,115.048,415800001.0
2005-10-25 22:00:00,115.05,115.064,115.045,115.05,1119399993.0
2005-10-25 22:01:00,115.051,115.067,115.046,115.058,1304100006.0
2005-10-25 22:02:00,115.05,115.058,115.044,115.057,742100011.0
2005-10-25 22:03:00,115.065,115.075,115.051,115.051,315399999.0
2005-10-25 22:04:00,115.059,115.072,115.047,115.062,868000018.0
2005-10-25 22:05:00,115.06,115.074,115.06,115.067,125199998.0
2005-10-25 22:06:00,115.062,115.065,115.057,115.06,241500005.0
2005-10-25 22:07:00,115.063,115.074,115.063,115.068,402699999.0
2005-10-25 22:08:00,115.072,115.094,115.058,115.058,209099998.0
2005-10-25 22:09:00,115.063,115.063,115.053,115.057,172500001.0
2005-10-25 22:10:00,115.08,115.108,115.08,115.101,209500000.0
2005-10-25 22:11:00,115.055,115.065,115.055,115.065,587299991.0
2005-10-25 22:12:00,115.067,115.07,115.063,115.069,363600006.0
2005-10-25 22:13:00,115.073,115.099,115.066,115.075,348000002.0
2005-10-25 22:14:00,115.092,115.102,115.06,115.06,342400008.0
2005-10-25 22:15:00,115.073,115.089,115.07,115.07,243000000.0
2005-10-25 22:16:00,115.069,115.086,115.059,115.059,707500009.0
2005-10-25 22:17:00,115.077,115.091,115.074,115.074,335700001.0
2005-10-25 22:18:00,115.079,115.09,115.065,115.066,372000001.0
2005-10-25 22:19:00,115.084,115.098,115.073,115.095,386600006.0
2005-10-25 22:20:00,115.062,115.097,115.061,115.086,409200000.0
2005-10-25 22:21:00,115.065,115.065,115.055,115.065,198600000.0
2005-10-25 22:22:00,115.098,115.099,115.062,115.064,283700000.0
2005-10-25 22:23:00,115.075,115.087,115.069,115.069,143500003.0
2005-10-25 22:24:00,115.062,115.062,115.051,115.055,328099994.0
2005-10-25 22:25:00,115.092,115.099,115.066,115.075,224200000.0
2005-10-25 22:26:00,115.059,115.069,115.052,115.052,292499998.0
2005-10-25 22:27:00,115.061,115.107,115.061,115.079,1000299992.0
2005-10-25 22:28:00,115.07,115.085,115.041,115.049,335699999.0
2005-10-25 22:29:00,115.06,115.07,115.04,115.04,280700001.0
2005-10-25 22:30:00,115.047,115.068,115.045,115.058,322199997.0
2005-10-25 22:31:00,115.047,115.048,115.043,115.048,181300003.0
2005-10-25 22:32:00,115.052,115.062,115.037,115.04,536099999.0
2005-10-25 22:33:00,115.047,115.056,115.043,115.043,452199996.0
2005-10-25 22:34:00,115.035,115.069,115.028,115.047,1104700001.0
2005-10-25 22:35:00,115.046,115.069,115.045,115.051,429999997.0
2005-10-25 22:36:00,115.049,115.061,115.038,115.04,735899997.0
2005-10-25 22:37:00,115.035,115.047,115.018,115.018,213700000.0
2005-10-25 22:38:00,115.018,115.018,115.008,115.008,229599998.0
2005-10-25 22:39:00,115.006,115.016,115.006,115.016,227599999.0
2005-10-25 22:40:00,115.024,115.059,115.018,115.035,699900004.0
2005-10-25 22:41:00,115.02,115.021,115.016,115.016,223400005.0
2005-10-25 22:42:00,115.017,115.034,115.014,115.014,184299998.0
2005-10-25 22:43:00,115.006,115.031,115.001,115.011,356000003.0
2005-10-25 22:44:00,115.01,115.015,115.01,115.01,125500000.0
2005-10-25 22:45:00,115.024,115.031,115.008,115.009,298300001.0
2005-10-25 22:46:00,115.006,115.034,114.988,114.988,406600002.0
2005-10-25 22:47:00,114.993,115.017,114.981,114.991,287299999.0
2005-10-25 22:48:00,115.004,115.02,114.983,114.988,276600002.0
2005-10-25 22:49:00,114.998,115.006,114.996,115.001,347999994.0
2005-10-25 22:50:00,114.994,115.0,114.987,114.988,427900005.0
2005-10-25 22:51:00,115.008,115.037,115.008,115.037,298100000.0
2005-10-25 22:52:00,115.025,115.033,114.998,115.002,244499998.0
2005-10-25 22:53:00,115.013,115.028,115.004,115.004,348000004.0
2005-10-25 22:54:00,115.007,115.024,115.007,115.02,231099999.0
2005-10-25 22:55:00,115.033,115.051,115.025,115.025,351900000.0
2005-10-25 22:56:00,115.018,115.052,115.018,115.035,333500002.0
2005-10-25 22:57:00,115.027,115.04,115.018,115.018,424700003.0
2005-10-25 22:58:00,115.021,115.04,115.014,115.021,235499998.0
2005-10-25 22:59:00,115.003,115.03,115.003,115.007,339699999.0
2005-10-25 23:00:00,115.012,115.038,115.012,115.027,335500006.0
2005-10-25 23:01:00,115.034,115.044,115.01,115.029,237399997.0
2005-10-25 23:02:00,115.042,115.046,115.019,115.019,235299998.0
2005-10-25 23:03:00,115.027,115.041,115.017,115.017,278500003.0
2005-10-25 23:04:00,115.023,115.052,115.019,115.04,135100003.0
2005-10-25 23:05:00,115.038,115.038,115.024,115.032,402500004.0
2005-10-25 23:06:00,115.033,115.038,115.019,115.026,354199999.0
2005-10-25 23:07:00,115.023,115.043,115.014,115.021,217900001.0
2005-10-25 23:08:00,115.037,115.048,115.026,115.036,315799994.0
2005-10-25 23:09:00,115.021,115.044,115.017,115.044,304300001.0
2005-10-25 23:10:00,115.052,115.056,115.003,115.003,234199998.0
2005-10-25 23:11:00,115.0,115.03,114.996,115.003,170599999.0
2005-10-25 23:12:00,114.991,115.021,114.991,115.004,237600000.0
2005-10-25 23:13:00,114.989,115.012,114.989,114.997,269800000.0
2005-10-25 23:14:00,114.984,115.013,114.981,114.997,253200004.0
2005-10-25 23:15:00,114.999,114.999,114.963,114.988,36900000.0
2005-10-25 23:16:00,114.972,115.014,114.972,115.009,258200002.0
2005-10-25 23:17:00,115.005,115.013,114.969,114.969,168199998.0
2005-10-25 23:18:00,114.968,115.002,114.968,114.985,250399997.0
2005-10-25 23:19:00,114.982,114.994,114.974,114.976,206100002.0
2005-10-25 23:20:00,114.985,114.989,114.969,114.985,179800000.0
2005-10-25 23:21:00,114.988,114.997,114.98,114.983,146700003.0
2005-10-25 23:22:00,114.987,114.994,114.974,114.994,179600001.0
2005-10-25 23:23:00,115.007,115.007,114.974,114.982,240799998.0
2005-10-25 23:24:00,114.983,114.989,114.96,114.976,213200001.0
2005-10-25 23:25:00,115.007,115.007,114.949,114.955,331300001.0
2005-10-25 23:26:00,114.946,114.985,114.946,114.983,283400003.0
2005-10-25 23:27:00,114.985,114.985,114.947,114.978,295100008.0
2005-10-25 23:28:00,114.981,114.995,114.97,114.985,302200000.0
2005-10-25 23:29:00,114.973,114.991,114.962,114.971,229500005.0
2005-10-25 23:30:00,114.966,114.987,114.966,114.979,147900002.0
2005-10-25 23:31:00,114.964,115.004,114.964,114.991,206100002.0
2005-10-25 23:32:00,114.972,115.006,114.972,114.998,321800003.0
2005-10-25 23:33:00,115.003,115.02,114.989,115.0,445200002.0
2005-10-25 23:34:00,115.039,115.039,114.977,114.979,349099998.0
2005-10-25 23:35:00,114.98,115.007,114.98,114.982,231400001.0
2005-10-25 23:36:00,114.987,114.99,114.961,114.963,241099997.0
2005-10-25 23:37:00,114.957,114.972,114.956,114.969,160800000.0
2005-10-25 23:38:00,114.963,115.004,114.96,115.004,332800001.0
2005-10-25 23:39:00,115.0,115.0,114.978,114.981,143400000.0
2005-10-25 23:40:00,114.975,114.998,114.97,114.977,395000001.0
2005-10-25 23:41:00,114.975,115.003,114.973,114.997,381499997.0
2005-10-25 23:42:00,114.978,115.009,114.977,114.998,192599998.0
2005-10-25 23:43:00,114.992,115.001,114.957,114.964,341700000.0
2005-10-25 23:44:00,114.967,114.989,114.967,114.98,151799998.0
2005-10-25 23:45:00,114.982,114.991,114.971,114.982,328799991.0
2005-10-25 23:46:00,114.997,114.997,114.969,114.969,181300002.0
2005-10-25 23:47:00,114.972,114.996,114.972,114.996,144699997.0
2005-10-25 23:48:00,114.991,115.008,114.962,115.008,307600003.0
2005-10-25 23:49:00,115.006,115.006,114.971,114.979,245599996.0
2005-10-25 23:50:00,114.98,115.008,114.98,114.983,165400004.0
2005-10-25 23:51:00,115.003,115.009,114.979,114.982,379199996.0
2005-10-25 23:52:00,114.992,114.996,114.983,114.991,225600000.0
2005-10-25 23:53:00,115.004,115.004,114.979,114.982,257499994.0
2005-10-25 23:54:00,114.99,115.003,114.985,114.988,158599999.0
2005-10-25 23:55:00,115.002,115.002,114.984,114.984,183400000.0
2005-10-25 23:56:00,114.984,115.008,114.984,114.993,215799999.0
2005-10-25 23:57:00,114.982,114.993,114.982,114.983,194000002.0
2005-10-25 23:58:00,115.005,115.005,114.984,114.984,148899998.0
2005-10-25 23:59:00,115.0,115.027,115.0,115.0,151900004.0
2005-10-26 00:00:00,115.031,115.031,114.992,115.003,323599997.0
2005-10-26 00:01:00,115.005,115.005,115.005,115.005,110400002.0
2005-10-26 00:02:00,115.017,115.035,115.013,115.013,113600001.0
2005-10-26 00:03:00,115.012,115.021,115.012,115.014,145999998.0
2005-10-26 00:04:00,115.033,115.034,115.001,115.001,277600001.0
2005-10-26 00:05:00,115.038,115.038,115.008,115.013,104000002.0
2005-10-26 00:06:00,115.01,115.036,115.01,115.035,180800003.0
2005-10-26 00:07:00,115.03,115.031,115.018,115.031,72000002.0
2005-10-26 00:08:00,115.045,115.059,115.035,115.035,235399992.0
2005-10-26 00:09:00,115.04,115.054,115.034,115.054,277200001.0
2005-10-26 00:10:00,115.045,115.057,115.023,115.034,110000001.0
2005-10-26 00:11:00,115.036,115.059,115.036,115.045,207899999.0
2005-10-26 00:12:00,115.028,115.035,115.028,115.035,138699998.0
2005-10-26 00:13:00,115.057,115.067,115.041,115.067,275199999.0
2005-10-26 00:14:00,115.055,115.067,115.038,115.046,326299996.0
2005-10-26 00:15:00,115.048,115.062,115.041,115.055,359200000.0
2005-10-26 00:16:00,115.06,115.071,115.041,115.054,400199995.0
2005-10-26 00:17:00,115.065,115.074,115.047,115.047,237999998.0
2005-10-26 00:18:00,115.049,115.066,115.047,115.047,231399994.0
2005-10-26 00:19:00,115.038,115.063,115.036,115.038,233899996.0
2005-10-26 00:20:00,115.049,115.072,115.049,115.065,272699995.0
2005-10-26 00:21:00,115.058,115.079,115.047,115.079,182300003.0
2005-10-26 00:22:00,115.048,115.06,115.048,115.06,273199995.0
2005-10-26 00:23:00,115.07,115.09,115.059,115.059,232099999.0
2005-10-26 00:24:00,115.056,115.089,115.056,115.077,349600001.0
2005-10-26 00:25:00,115.074,115.074,115.06,115.07,132900001.0
2005-10-26 00:26:00,115.08,115.092,115.075,115.088,157100002.0
2005-10-26 00:27:00,115.092,115.104,115.08,115.104,227800000.0
2005-10-26 00:28:00,115.085,115.113,115.085,115.108,169300004.0
2005-10-26 00:29:00,115.092,115.101,115.081,115.09,223400001.0
2005-10-26 00:30:00,115.093,115.115,115.091,115.111,171599999.0
2005-10-26 00:31:00,115.082,115.096,115.075,115.086,92800001.0
2005-10-26 00:32:00,115.092,115.1,115.054,115.054,210999994.0
2005-10-26 00:33:00,115.069,115.08,115.054,115.054,303000002.0
2005-10-26 00:34:00,115.053,115.074,115.053,115.067,268200004.0
2005-10-26 00:35:00,115.072,115.072,115.042,115.063,392400002.0
2005-10-26 00:36:00,115.045,115.045,115.04,115.04,184299999.0
2005-10-26 00:37:00,115.052,115.061,115.035,115.048,287300002.0
2005-10-26 00:38:00,115.048,115.06,115.041,115.045,93099999.0
2005-10-26 00:39:00,115.045,115.058,115.04,115.04,281000000.0
2005-10-26 00:40:00,115.057,115.057,115.031,115.039,170100005.0
2005-10-26 00:41:00,115.042,115.064,115.041,115.059,217000003.0
2005-10-26 00:42:00,115.06,115.065,115.048,115.052,460900007.0
2005-10-26 00:43:00,115.039,115.067,115.039,115.06,368299994.0
2005-10-26 00:44:00,115.05,115.064,115.039,115.058,223500001.0
2005-10-26 00:45:00,115.047,115.066,115.047,115.048,132699999.0
2005-10-26 00:46:00,115.058,115.082,115.058,115.07,226100000.0
2005-10-26 00:47:00,115.055,115.076,115.055,115.076,98000000.0
2005-10-26 00:48:00,115.054,115.07,115.054,115.061,214399999.0
2005-10-26 00:49:00,115.037,115.052,115.037,115.052,309500002.0
2005-10-26 00:50:00,115.059,115.08,115.059,115.073,266599999.0
2005-10-26 00:51:00,115.06,115.09,115.06,115.077,95000000.0
2005-10-26 00:52:00,115.072,115.077,115.063,115.075,312400004.0
2005-10-26 00:53:00,115.088,115.114,115.088,115.101,276699999.0
2005-10-26 00:54:00,115.099,115.109,115.089,115.089,262800004.0
2005-10-26 00:55:00,115.09,115.112,115.09,115.1,198000003.0
2005-10-26 00:56:00,115.107,115.12,115.094,115.111,367199999.0
2005-10-26 00:57:00,115.085,115.1,115.085,115.092,309200008.0
2005-10-26 00:58:00,115.091,115.091,115.062,115.069,144800000.0
2005-10-26 00:59:00,115.08,115.09,115.08,115.09,122200001.0
2005-10-26 01:00:00,115.098,115.132,115.098,115.118,211199998.0
2005-10-26 01:01:00,115.112,115.112,115.097,115.109,228700003.0
2005-10-26 01:02:00,115.113,115.123,115.11,115.113,234699992.0
2005-10-26 01:03:00,115.11,115.118,115.102,115.107,163300002.0
2005-10-26 01:04:00,115.103,115.108,115.095,115.106,192199997.0
2005-10-26 01:05:00,115.109,115.111,115.109,115.111,119800003.0
2005-10-26 01:06:00,115.12,115.136,115.11,115.11,196600003.0
2005-10-26 01:07:00,115.114,115.125,115.107,115.113,237400001.0
2005-10-26 01:08:00,115.123,115.135,115.105,115.134,310900001.0
2005-10-26 01:09:00,115.138,115.141,115.124,115.126,143000000.0
2005-10-26 01:10:00,115.135,115.147,115.123,115.123,409699995.0
2005-10-26 01:11:00,115.122,115.131,115.122,115.126,208700000.0
2005-10-26 01:12:00,115.125,115.152,115.125,115.152,124899998.0
2005-10-26 01:13:00,115.161,115.166,115.151,115.156,386799995.0
2005-10-26 01:14:00,115.154,115.166,115.137,115.137,246300005.0
2005-10-26 01:15:00,115.142,115.151,115.119,115.127,232900002.0
2005-10-26 01:16:00,115.142,115.146,115.125,115.139,196500003.0
2005-10-26 01:17:00,115.143,115.185,115.136,115.185,317700006.0
2005-10-26 01:18:00,115.162,115.171,115.147,115.154,275400000.0
2005-10-26 01:19:00,115.179,115.19,115.15,115.162,184599999.0
2005-10-26 01:20:00,115.149,115.16,115.141,115.141,279200003.0
2005-10-26 01:21:00,115.157,115.172,115.141,115.152,440900006.0
2005-10-26 01:22:00,115.145,115.156,115.136,115.14,266899995.0
2005-10-26 01:23:00,115.152,115.161,115.136,115.142,126599999.0
2005-10-26 01:24:00,115.14,115.145,115.108,115.108,170599997.0
2005-10-26 01:25:00,115.107,115.124,115.089,115.091,220799999.0
2005-10-26 01:26:00,115.093,115.114,115.089,115.099,197399999.0
2005-10-26 01:27:00,115.11,115.116,115.11,115.116,165700004.0
2005-10-26 01:28:00,115.11,115.118,115.097,115.097,275999999.0
2005-10-26 01:29:00,115.091,115.121,115.091,115.121,264699998.0
2005-10-26 01:30:00,115.13,115.143,115.123,115.123,180099997.0
2005-10-26 01:31:00,115.13,115.154,115.122,115.122,180399999.0
2005-10-26 01:32:00,115.118,115.149,115.118,115.133,197900001.0
2005-10-26 01:33:00,115.117,115.137,115.117,115.137,232200000.0
2005-10-26 01:34:00,115.118,115.139,115.113,115.13,237700004.0
2005-10-26 01:35:00,115.147,115.158,115.132,115.132,160899999.0
2005-10-26 01:36:00,115.102,115.142,115.102,115.119,484500001.0
2005-10-26 01:37:00,115.115,115.137,115.111,115.131,257299995.0
2005-10-26 01:38:00,115.122,115.129,115.093,115.104,175400000.0
2005-10-26 01:39:00,115.092,115.118,115.092,115.104,160600004.0
2005-10-26 01:40:00,115.1,115.11,115.1,115.1,135999999.0
2005-10-26 01:41:00,115.109,115.139,115.109,115.139,134400000.0
2005-10-26 01:42:00,115.153,115.166,115.144,115.144,227600004.0
2005-10-26 01:43:00,115.126,115.132,115.114,115.132,315299995.0
2005-10-26 01:44:00,115.133,115.15,115.133,115.146,179199997.0
2005-10-26 01:45:00,115.155,115.166,115.141,115.154,289100001.0
2005-10-26 01:46:00,115.153,115.158,115.142,115.155,259200004.0
2005-10-26 01:47:00,115.182,115.185,115.146,115.146,213100001.0
2005-10-26 01:48:00,115.16,115.171,115.151,115.151,231000007.0
2005-10-26 01:49:00,115.15,115.155,115.145,115.148,198899996.0
2005-10-26 01:50:00,115.147,115.161,115.145,115.16,228499998.0
2005-10-26 01:51:00,115.182,115.184,115.145,115.151,160299999.0
2005-10-26 01:52:00,115.15,115.15,115.141,115.143,188100000.0
2005-10-26 01:53:00,115.134,115.149,115.134,115.145,270899998.0
2005-10-26 01:54:00,115.171,115.178,115.151,115.171,212599996.0
2005-10-26 01:55:00,115.161,115.17,115.153,115.159,232699999.0
2005-10-26 01:56:00,115.162,115.189,115.162,115.165,193100002.0
2005-10-26 01:57:00,115.155,115.178,115.155,115.177,170299997.0
2005-10-26 01:58:00,115.157,115.16,115.156,115.16,165100003.0
2005-10-26 01:59:00,115.177,115.187,115.152,115.152,337999997.0
2005-10-26 02:00:00,115.172,115.179,115.16,115.16,156699998.0
2005-10-26 02:01:00,115.16,115.172,115.149,115.161,256500000.0
2005-10-26 02:02:00,115.164,115.175,115.16,115.175,440099996.0
2005-10-26 02:03:00,115.175,115.177,115.161,115.161,327700001.0
2005-10-26 02:04:00,115.17,115.181,115.163,115.167,211200001.0
2005-10-26 02:05:00,115.171,115.213,115.171,115.213,356900002.0
2005-10-26 02:06:00,115.222,115.276,115.216,115.276,173999998.0
2005-10-26 02:07:00,115.272,115.288,115.272,115.279,255600001.0
2005-10-26 02:08:00,115.278,115.285,115.269,115.274,171199997.0
2005-10-26 02:09:00,115.278,115.28,115.265,115.274,292399999.0
2005-10-26 02:10:00,115.268,115.268,115.24,115.258,388099995.0
2005-10-26 02:11:00,115.26,115.264,115.219,115.219,191900005.0
2005-10-26 02:12:00,115.216,115.224,115.215,115.224,203000005.0
2005-10-26 02:13:00,115.225,115.233,115.215,115.226,233299997.0
2005-10-26 02:14:00,115.225,115.246,115.22,115.23,286599997.0
2005-10-26 02:15:00,115.238,115.255,115.235,115.255,290100005.0
2005-10-26 02:16:00,115.261,115.261,115.215,115.215,297999993.0
2005-10-26 02:17:00,115.207,115.207,115.194,115.198,74199998.0
2005-10-26 02:18:00,115.198,115.232,115.198,115.212,231299998.0
2005-10-26 02:19:00,115.201,115.212,115.196,115.196,178600003.0
2005-10-26 02:20:00,115.188,115.216,115.188,115.203,322799999.0
2005-10-26 02:21:00,115.206,115.223,115.202,115.208,333900000.0
2005-10-26 02:22:00,115.215,115.233,115.215,115.219,119400001.0
2005-10-26 02:23:00,115.217,115.231,115.212,115.217,260500001.0
2005-10-26 02:24:00,115.21,115.23,115.201,115.223,173700000.0
2005-10-26 02:25:00,115.22,115.233,115.18,115.186,199100002.0
2005-10-26 02:26:00,115.198,115.198,115.147,115.15,408799999.0
2005-10-26 02:27:00,115.158,115.17,115.158,115.167,238600002.0
2005-10-26 02:28:00,115.165,115.172,115.152,115.157,373200005.0
2005-10-26 02:29:00,115.163,115.179,115.158,115.167,148900002.0
2005-10-26 02:30:00,115.16,115.16,115.126,115.14,250699997.0
2005-10-26 02:31:00,115.138,115.148,115.138,115.139,143499998.0
2005-10-26 02:32:00,115.138,115.139,115.095,115.104,178900003.0
2005-10-26 02:33:00,115.103,115.113,115.093,115.108,212099999.0
2005-10-26 02:34:00,115.11,115.11,115.088,115.095,259300002.0
2005-10-26 02:35:00,115.085,115.087,115.063,115.077,355600005.0
2005-10-26 02:36:00,115.068,115.068,115.048,115.063,155900003.0
2005-10-26 02:37:00,115.07,115.094,115.07,115.094,210500003.0
2005-10-26 02:38:00,115.089,115.095,115.08,115.095,256400002.0
2005-10-26 02:39:00,115.087,115.094,115.085,115.085,337500002.0
2005-10-26 02:40:00,115.09,115.1,115.086,115.095,156600001.0
2005-10-26 02:41:00,115.098,115.098,115.084,115.093,270099996.0
2005-10-26 02:42:00,115.088,115.105,115.088,115.098,262900002.0
2005-10-26 02:43:00,115.11,115.115,115.102,115.102,153200000.0
2005-10-26 02:44:00,115.107,115.13,115.107,115.13,208200001.0
2005-10-26 02:45:00,115.123,115.123,115.087,115.087,314800004.0
2005-10-26 02:46:00,115.065,115.076,115.035,115.051,282600004.0
2005-10-26 02:47:00,115.048,115.048,115.036,115.038,279500001.0
2005-10-26 02:48:00,115.037,115.037,114.979,114.98,324299993.0
2005-10-26 02:49:00,115.003,115.036,115.003,115.033,155299997.0
2005-10-26 02:50:00,115.032,115.056,115.032,115.045,414400001.0
2005-10-26 02:51:00,115.031,115.031,115.002,115.002,239900001.0
2005-10-26 02:52:00,115.002,115.002,114.979,114.979,249899995.0
2005-10-26 02:53:00,114.978,114.999,114.967,114.999,264800000.0
2005-10-26 02:54:00,115.0,115.011,114.983,114.983,158100000.0
2005-10-26 02:55:00,114.998,115.031,114.998,115.028,136400002.0
2005-10-26 02:56:00,115.022,115.039,115.022,115.036,127800000.0
2005-10-26 02:57:00,115.03,115.03,115.015,115.015,198099999.0
2005-10-26 02:58:00,115.022,115.048,115.021,115.048,148100001.0
2005-10-26 02:59:00,115.058,115.083,115.055,115.064,407299998.0
2005-10-26 03:00:00,115.054,115.054,115.044,115.044,129099998.0
2005-10-26 03:01:00,115.042,115.042,115.024,115.027,142500001.0
2005-10-26 03:02:00,115.025,115.045,115.025,115.045,203499998.0
2005-10-26 03:03:00,115.06,115.06,115.034,115.034,259600007.0
2005-10-26 03:04:00,115.028,115.074,115.028,115.067,570099998.0
2005-10-26 03:05:00,115.069,115.089,115.069,115.082,217100002.0
2005-10-26 03:06:00,115.093,115.102,115.087,115.102,139000004.0
2005-10-26 03:07:00,115.097,115.11,115.079,115.11,448899998.0
2005-10-26 03:08:00,115.123,115.133,115.108,115.109,351900007.0
2005-10-26 03:09:00,115.109,115.123,115.109,115.123,202700000.0
2005-10-26 03:10:00,115.123,115.13,115.12,115.12,303699997.0
2005-10-26 03:11:00,115.125,115.133,115.121,115.126,193199999.0
2005-10-26 03:12:00,115.126,115.143,115.126,115.136,160599999.0
2005-10-26 03:13:00,115.131,115.131,115.11,115.131,340399999.0
2005-10-26 03:14:00,115.132,115.135,115.105,115.105,262699998.0
2005-10-26 03:15:00,115.138,115.139,115.112,115.115,194700000.0
2005-10-26 03:16:00,115.093,115.093,115.058,115.064,142399998.0
2005-10-26 03:17:00,115.054,115.054,115.035,115.053,259900001.0
2005-10-26 03:18:00,115.045,115.071,115.031,115.069,302700003.0
2005-10-26 03:19:00,115.077,115.077,115.062,115.062,126899998.0
2005-10-26 03:20:00,115.05,115.072,115.039,115.062,184500000.0
2005-10-26 03:21:00,115.053,115.072,115.051,115.071,339800001.0
2005-10-26 03:22:00,115.082,115.092,115.082,115.088,294299996.0
2005-10-26 03:23:00,115.084,115.095,115.074,115.078,263199998.0
2005-10-26 03:24:00,115.086,115.091,115.074,115.077,344899996.0
2005-10-26 03:25:00,115.079,115.088,115.071,115.071,215300000.0
2005-10-26 03:26:00,115.092,115.111,115.092,115.101,385800008.0
2005-10-26 03:27:00,115.108,115.123,115.108,115.123,287299998.0
2005-10-26 03:28:00,115.113,115.113,115.1,115.113,199699997.0
2005-10-26 03:29:00,115.118,115.122,115.116,115.122,103299999.0
2005-10-26 03:30:00,115.107,115.12,115.097,115.104,300400000.0
2005-10-26 03:31:00,115.11,115.11,115.095,115.098,144599999.0
2005-10-26 03:32:00,115.093,115.113,115.084,115.107,135600000.0
2005-10-26 03:33:00,115.108,115.122,115.108,115.112,134399999.0
2005-10-26 03:34:00,115.118,115.12,115.096,115.099,286199997.0
2005-10-26 03:35:00,115.102,115.13,115.102,115.121,253800003.0
2005-10-26 03:36:00,115.125,115.134,115.1,115.117,143200001.0
2005-10-26 03:37:00,115.1,115.105,115.1,115.1,230700001.0
2005-10-26 03:38:00,115.12,115.125,115.111,115.113,310800000.0
2005-10-26 03:39:00,115.124,115.13,115.11,115.11,222300001.0
2005-10-26 03:40:00,115.105,115.111,115.093,115.111,172100002.0
2005-10-26 03:41:00,115.099,115.099,115.089,115.089,35900000.0
2005-10-26 03:42:00,115.062,115.062,115.02,115.028,264100002.0
2005-10-26 03:43:00,115.04,115.054,115.025,115.027,238400002.0
2005-10-26 03:44:00,115.032,115.034,115.019,115.033,207399997.0
2005-10-26 03:45:00,115.033,115.07,115.021,115.066,91800001.0
2005-10-26 03:46:00,115.053,115.053,115.027,115.038,241699996.0
2005-10-26 03:47:00,115.032,115.06,115.025,115.057,117000000.0
2005-10-26 03:48:00,115.06,115.06,115.044,115.051,257000007.0
2005-10-26 03:49:00,115.068,115.068,115.055,115.055,176200000.0
2005-10-26 03:50:00,115.058,115.065,115.048,115.062,242199996.0
2005-10-26 03:51:00,115.063,115.077,115.062,115.075,303899998.0
2005-10-26 03:52:00,115.075,115.09,115.065,115.09,178100004.0
2005-10-26 03:53:00,115.088,115.097,115.086,115.088,257600003.0
2005-10-26 03:54:00,115.087,115.097,115.086,115.091,278500001.0
2005-10-26 03:55:00,115.091,115.098,115.077,115.085,218500001.0
2005-10-26 03:56:00,115.085,115.108,115.085,115.097,146399998.0
2005-10-26 03:57:00,115.083,115.096,115.074,115.087,200899994.0
2005-10-26 03:58:00,115.073,115.095,115.073,115.088,210500001.0
2005-10-26 03:59:00,115.082,115.116,115.082,115.103,384999998.0
2005-10-26 04:00:00,115.122,115.125,115.119,115.125,221099996.0
2005-10-26 04:01:00,115.119,115.128,115.099,115.099,203400000.0
2005-10-26 04:02:00,115.09,115.123,115.09,115.123,224700002.0
2005-10-26 04:03:00,115.12,115.128,115.111,115.118,188699995.0
2005-10-26 04:04:00,115.125,115.132,115.114,115.132,235600000.0
2005-10-26 04:05:00,115.14,115.144,115.108,115.131,170299998.0
2005-10-26 04:06:00,115.135,115.144,115.118,115.137,310800001.0
2005-10-26 04:07:00,115.126,115.133,115.109,115.122,339999998.0
2005-10-26 04:08:00,115.118,115.131,115.112,115.131,134900000.0
2005-10-26 04:09:00,115.127,115.133,115.119,115.119,355500003.0
2005-10-26 04:10:00,115.125,115.133,115.12,115.12,334100002.0
2005-10-26 04:11:00,115.122,115.148,115.122,115.148,184500000.0
2005-10-26 04:12:00,115.153,115.19,115.153,115.181,212699997.0
2005-10-26 04:13:00,115.188,115.189,115.15,115.161,253000004.0
2005-10-26 04:14:00,115.16,115.175,115.152,115.168,192800003.0
2005-10-26 04:15:00,115.169,115.179,115.165,115.168,405499995.0
2005-10-26 04:16:00,115.162,115.182,115.149,115.159,323699998.0
2005-10-26 04:17:00,115.145,115.158,115.142,115.157,156900000.0
2005-10-26 04:18:00,115.15,115.171,115.145,115.161,279699995.0
2005-10-26 04:19:00,115.16,115.169,115.154,115.157,237099999.0
2005-10-26 04:20:00,115.15,115.16,115.15,115.16,289900004.0
2005-10-26 04:21:00,115.162,115.165,115.136,115.145,448200000.0
2005-10-26 04:22:00,115.147,115.156,115.132,115.153,223899996.0
2005-10-26 04:23:00,115.178,115.178,115.147,115.154,205500000.0
2005-10-26 04:24:00,115.159,115.167,115.132,115.132,172000000.0
2005-10-26 04:25:00,115.123,115.141,115.123,115.137,316999998.0
2005-10-26 04:26:00,115.132,115.144,115.113,115.131,346900003.0
2005-10-26 04:27:00,115.113,115.127,115.113,115.127,356499999.0
2005-10-26 04:28:00,115.14,115.15,115.123,115.138,126500000.0
2005-10-26 04:29:00,115.158,115.167,115.158,115.167,35900000.0
2005-10-26 04:30:00,115.167,115.171,115.158,115.167,296499995.0
2005-10-26 04:31:00,115.17,115.183,115.159,115.179,295499992.0
2005-10-26 04:32:00,115.165,115.183,115.162,115.165,142500000.0
2005-10-26 04:33:00,115.163,115.176,115.159,115.169,324100000.0
2005-10-26 04:34:00,115.152,115.155,115.147,115.155,197900003.0
2005-10-26 04:35:00,115.16,115.165,115.136,115.147,214299996.0
2005-10-26 04:36:00,115.139,115.141,115.125,115.125,126400002.0
2005-10-26 04:37:00,115.115,115.131,115.115,115.12,205900001.0
2005-10-26 04:38:00,115.125,115.131,115.108,115.128,226100000.0
2005-10-26 04:39:00,115.118,115.118,115.107,115.108,140900002.0
2005-10-26 04:40:00,115.12,115.124,115.104,115.104,60700000.0
2005-10-26 04:41:00,115.075,115.113,115.075,115.096,272099997.0
2005-10-26 04:42:00,115.1,115.115,115.09,115.101,296600003.0
2005-10-26 04:43:00,115.103,115.113,115.093,115.103,218300001.0
2005-10-26 04:44:00,115.11,115.123,115.101,115.106,278099996.0
2005-10-26 04:45:00,115.108,115.125,115.09,115.12,237699998.0
2005-10-26 04:46:00,115.122,115.131,115.111,115.126,205299998.0
2005-10-26 04:47:00,115.118,115.132,115.115,115.132,239600007.0
2005-10-26 04:48:00,115.132,115.139,115.13,115.137,248700001.0
2005-10-26 04:49:00,115.15,115.154,115.123,115.146,337499997.0
2005-10-26 04:50:00,115.14,115.14,115.128,115.128,130700002.0
2005-10-26 04:51:00,115.128,115.133,115.128,115.133,147700002.0
2005-10-26 04:52:00,115.133,115.14,115.117,115.14,142300001.0
2005-10-26 04:53:00,115.148,115.153,115.121,115.121,140000001.0
2005-10-26 04:54:00,115.142,115.163,115.135,115.15,288899999.0
2005-10-26 04:55:00,115.147,115.152,115.14,115.15,258799995.0
2005-10-26 04:56:00,115.144,115.155,115.128,115.134,195499997.0
2005-10-26 04:57:00,115.131,115.131,115.11,115.11,360500004.0
2005-10-26 04:58:00,115.12,115.131,115.12,115.131,52100001.0
2005-10-26 04:59:00,115.133,115.147,115.127,115.139,222099996.0
2005-10-26 05:00:00,115.13,115.131,115.101,115.119,263899998.0
2005-10-26 05:01:00,115.118,115.121,115.108,115.114,112400001.0
2005-10-26 05:02:00,115.106,115.113,115.106,115.113,148600005.0
2005-10-26 05:03:00,115.133,115.134,115.114,115.134,100700003.0
2005-10-26 05:04:00,115.108,115.115,115.095,115.113,160999999.0
2005-10-26 05:05:00,115.103,115.113,115.094,115.1,242800001.0
2005-10-26 05:06:00,115.108,115.118,115.102,115.105,239399999.0
2005-10-26 05:07:00,115.108,115.116,115.099,115.114,333200003.0
2005-10-26 05:08:00,115.106,115.106,115.089,115.104,153000002.0
2005-10-26 05:09:00,115.108,115.115,115.105,115.115,520000008.0
2005-10-26 05:10:00,115.122,115.13,115.091,115.097,251600004.0
2005-10-26 05:11:00,115.098,115.115,115.095,115.107,303900004.0
2005-10-26 05:12:00,115.093,115.121,115.088,115.115,251600002.0
2005-10-26 05:13:00,115.119,115.119,115.101,115.107,219699998.0
2005-10-26 05:14:00,115.112,115.121,115.097,115.107,344900003.0
2005-10-26 05:15:00,115.112,115.12,115.095,115.107,188200003.0
2005-10-26 05:16:00,115.115,115.115,115.102,115.107,314900004.0
2005-10-26 05:17:00,115.128,115.13,115.105,115.111,131700003.0
2005-10-26 05:18:00,115.115,115.118,115.096,115.105,112199999.0
2005-10-26 05:19:00,115.122,115.135,115.113,115.113,250700002.0
2005-10-26 05:20:00,115.108,115.123,115.099,115.116,263899997.0
2005-10-26 05:21:00,115.135,115.136,115.104,115.125,315400003.0
2005-10-26 05:22:00,115.122,115.131,115.122,115.128,371599996.0
2005-10-26 05:23:00,115.128,115.155,115.128,115.155,327399997.0
2005-10-26 05:24:00,115.142,115.145,115.119,115.121,175699999.0
2005-10-26 05:25:00,115.125,115.139,115.103,115.124,222799998.0
2005-10-26 05:26:00,115.135,115.153,115.119,115.119,259700003.0
2005-10-26 05:27:00,115.133,115.133,115.122,115.13,357500000.0
2005-10-26 05:28:00,115.135,115.144,115.114,115.134,246000002.0
2005-10-26 05:29:00,115.12,115.146,115.109,115.145,144600002.0
2005-10-26 05:30:00,115.148,115.148,115.11,115.12,252800000.0
2005-10-26 05:31:00,115.127,115.154,115.127,115.15,261199998.0
2005-10-26 05:32:00,115.134,115.151,115.123,115.144,409599998.0
2005-10-26 05:33:00,115.135,115.135,115.118,115.135,434100003.0
2005-10-26 05:34:00,115.119,115.15,115.119,115.14,261300001.0
2005-10-26 05:35:00,115.133,115.133,115.123,115.128,230200003.0
2005-10-26 05:36:00,115.13,115.149,115.121,115.128,343499998.0
2005-10-26 05:37:00,115.135,115.146,115.125,115.132,207500004.0
2005-10-26 05:38:00,115.14,115.144,115.112,115.127,52200000.0
2005-10-26 05:39:00,115.134,115.14,115.121,115.131,514600005.0
2005-10-26 05:40:00,115.12,115.135,115.107,115.135,169900000.0
2005-10-26 05:41:00,115.133,115.133,115.123,115.129,243799996.0
2005-10-26 05:42:00,115.137,115.142,115.121,115.124,252500005.0
2005-10-26 05:43:00,115.15,115.155,115.119,115.124,227199999.0
2005-10-26 05:44:00,115.13,115.148,115.13,115.14,194800003.0
2005-10-26 05:45:00,115.138,115.148,115.126,115.148,213600005.0
2005-10-26 05:46:00,115.139,115.139,115.124,115.128,117300003.0
2005-10-26 05:47:00,115.125,115.137,115.12,115.136,283099997.0
2005-10-26 05:48:00,115.131,115.15,115.131,115.147,208500000.0
2005-10-26 05:49:00,115.138,115.163,115.125,115.145,178000003.0
2005-10-26 05:50:00,115.14,115.163,115.133,115.158,213100000.0
2005-10-26 05:51:00,115.152,115.166,115.15,115.159,79800001.0
2005-10-26 05:52:00,115.16,115.166,115.142,115.155,205199993.0
2005-10-26 05:53:00,115.142,115.16,115.135,115.139,252700000.0
2005-10-26 05:54:00,115.138,115.163,115.135,115.147,265799992.0
2005-10-26 05:55:00,115.151,115.169,115.151,115.157,357000004.0
2005-10-26 05:56:00,115.155,115.163,115.138,115.152,291400001.0
2005-10-26 05:57:00,115.155,115.159,115.132,115.154,295500005.0
2005-10-26 05:58:00,115.15,115.151,115.14,115.14,321000006.0
2005-10-26 05:59:00,115.162,115.162,115.134,115.142,214800003.0
2005-10-26 06:00:00,115.147,115.163,115.134,115.141,252999995.0
2005-10-26 06:01:00,115.152,115.161,115.144,115.156,242299996.0
2005-10-26 06:02:00,115.141,115.143,115.131,115.143,353899996.0
2005-10-26 06:03:00,115.147,115.16,115.131,115.132,257300001.0
2005-10-26 06:04:00,115.128,115.149,115.117,115.136,298399999.0
2005-10-26 06:05:00,115.142,115.151,115.121,115.121,159099999.0
2005-10-26 06:06:00,115.115,115.146,115.104,115.137,101599999.0
2005-10-26 06:07:00,115.153,115.153,115.116,115.119,129699998.0
2005-10-26 06:08:00,115.142,115.151,115.129,115.141,313200003.0
2005-10-26 06:09:00,115.14,115.14,115.131,115.133,64800001.0
2005-10-26 06:10:00,115.131,115.142,115.125,115.125,190200004.0
2005-10-26 06:11:00,115.117,115.141,115.117,115.133,317099999.0
2005-10-26 06:12:00,115.123,115.162,115.122,115.158,174499997.0
2005-10-26 06:13:00,115.133,115.158,115.133,115.153,309300006.0
2005-10-26 06:14:00,115.141,115.151,115.124,115.124,195899999.0
2005-10-26 06:15:00,115.123,115.131,115.123,115.123,191500000.0
2005-10-26 06:16:00,115.12,115.12,115.101,115.112,188599997.0
2005-10-26 06:17:00,115.122,115.129,115.098,115.129,311199999.0
2005-10-26 06:18:00,115.093,115.14,115.09,115.117,360099995.0
2005-10-26 06:19:00,115.122,115.138,115.122,115.135,161000000.0
2005-10-26 06:20:00,115.117,115.141,115.113,115.129,236699998.0
2005-10-26 06:21:00,115.132,115.134,115.123,115.127,227200000.0
2005-10-26 06:22:00,115.12,115.131,115.113,115.131,164399996.0
2005-10-26 06:23:00,115.13,115.138,115.115,115.129,309099999.0
2005-10-26 06:24:00,115.12,115.132,115.114,115.127,315600004.0
2005-10-26 06:25:00,115.123,115.135,115.122,115.122,422400001.0
2005-10-26 06:26:00,115.113,115.13,115.11,115.113,198999999.0
2005-10-26 06:27:00,115.122,115.131,115.099,115.112,220999999.0
2005-10-26 06:28:00,115.122,115.131,115.11,115.117,357000000.0
2005-10-26 06:29:00,115.108,115.115,115.103,115.11,227100000.0
2005-10-26 06:30:00,115.114,115.119,115.1,115.105,237999996.0
2005-10-26 06:31:00,115.101,115.101,115.089,115.089,239699996.0
2005-10-26 06:32:00,115.118,115.119,115.09,115.111,211300006.0
2005-10-26 06:33:00,115.086,115.095,115.079,115.088,294199999.0
2005-10-26 06:34:00,115.084,115.108,115.084,115.099,307200001.0
2005-10-26 06:35:00,115.115,115.121,115.095,115.095,317200002.0
2005-10-26 06:36:00,115.087,115.097,115.086,115.094,366400000.0
2005-10-26 06:37:00,115.1,115.127,115.1,115.125,248899996.0
2005-10-26 06:38:00,115.128,115.138,115.109,115.138,118099999.0
2005-10-26 06:39:00,115.123,115.123,115.11,115.11,372899994.0
2005-10-26 06:40:00,115.124,115.124,115.099,115.111,88699997.0
2005-10-26 06:41:00,115.11,115.118,115.105,115.107,103299999.0
2005-10-26 06:42:00,115.099,115.104,115.091,115.104,227599998.0
2005-10-26 06:43:00,115.11,115.112,115.092,115.095,245200001.0
2005-10-26 06:44:00,115.093,115.102,115.069,115.098,340799998.0
2005-10-26 06:45:00,115.088,115.109,115.088,115.097,409300003.0
2005-10-26 06:46:00,115.098,115.131,115.083,115.131,62400000.0
2005-10-26 06:47:00,115.112,115.114,115.095,115.099,309799998.0
2005-10-26 06:48:00,115.093,115.131,115.093,115.118,419099994.0
2005-10-26 06:49:00,115.11,115.123,115.098,115.115,90499999.0
2005-10-26 06:50:00,115.12,115.12,115.1,115.109,131800001.0
2005-10-26 06:51:00,115.107,115.111,115.099,115.099,247800003.0
2005-10-26 06:52:00,115.1,115.105,115.093,115.105,415099995.0
2005-10-26 06:53:00,115.097,115.103,115.09,115.101,254200006.0
2005-10-26 06:54:00,115.107,115.123,115.107,115.123,269800000.0
2005-10-26 06:55:00,115.135,115.144,115.113,115.133,259899999.0
2005-10-26 06:56:00,115.142,115.153,115.124,115.124,180400002.0
2005-10-26 06:57:00,115.122,115.132,115.121,115.124,104600000.0
2005-10-26 06:58:00,115.125,115.133,115.114,115.114,213099995.0
2005-10-26 06:59:00,115.108,115.131,115.093,115.128,183600001.0
2005-10-26 07:00:00,115.116,115.136,115.113,115.122,215700001.0
2005-10-26 07:01:00,115.118,115.15,115.114,115.138,373500003.0
2005-10-26 07:02:00,115.128,115.128,115.122,115.122,35899998.0
2005-10-26 07:03:00,115.126,115.133,115.11,115.131,487100002.0
2005-10-26 07:04:00,115.128,115.139,115.112,115.129,219099998.0
2005-10-26 07:05:00,115.11,115.135,115.105,115.135,270300001.0
2005-10-26 07:06:00,115.14,115.142,115.12,115.12,258400007.0
2005-10-26 07:07:00,115.132,115.14,115.12,115.12,240800001.0
2005-10-26 07:08:00,115.11,115.136,115.11,115.127,176799998.0
2005-10-26 07:09:00,115.12,115.133,115.112,115.123,213299999.0
2005-10-26 07:10:00,115.107,115.136,115.105,115.128,250999997.0
2005-10-26 07:11:00,115.128,115.132,115.121,115.123,187300005.0
2005-10-26 07:12:00,115.121,115.127,115.119,115.124,214900000.0
2005-10-26 07:13:00,115.12,115.139,115.113,115.136,268900001.0
2005-10-26 07:14:00,115.122,115.14,115.104,115.14,80400001.0
2005-10-26 07:15:00,115.125,115.125,115.118,115.125,140600003.0
2005-10-26 07:16:00,115.137,115.147,115.114,115.12,435400006.0
2005-10-26 07:17:00,115.13,115.143,115.125,115.143,261400004.0
2005-10-26 07:18:00,115.142,115.146,115.124,115.136,125499998.0
2005-10-26 07:19:00,115.126,115.147,115.114,115.146,201700003.0
2005-10-26 07:20:00,115.133,115.133,115.127,115.133,230099998.0
2005-10-26 07:21:00,115.133,115.138,115.127,115.135,413299999.0
2005-10-26 07:22:00,115.123,115.143,115.112,115.128,123199998.0
2005-10-26 07:23:00,115.111,115.134,115.103,115.126,119300001.0
2005-10-26 07:24:00,115.118,115.125,115.111,115.111,382999998.0
2005-10-26 07:25:00,115.1,115.121,115.1,115.121,262299998.0
2005-10-26 07:26:00,115.119,115.119,115.11,115.11,247799995.0
2005-10-26 07:27:00,115.115,115.124,115.1,115.114,109700001.0
2005-10-26 07:28:00,115.118,115.121,115.105,115.108,252100001.0
2005-10-26 07:29:00,115.115,115.121,115.092,115.103,344800004.0
2005-10-26 07:30:00,115.093,115.122,115.09,115.11,290299998.0
2005-10-26 07:31:00,115.105,115.111,115.083,115.093,246100002.0
2005-10-26 07:32:00,115.107,115.115,115.09,115.105,321700004.0
2005-10-26 07:33:00,115.1,115.13,115.096,115.108,335799999.0
2005-10-26 07:34:00,115.109,115.109,115.077,115.104,257600000.0
2005-10-26 07:35:00,115.098,115.107,115.094,115.094,176999999.0
2005-10-26 07:36:00,115.11,115.112,115.091,115.102,311599995.0
2005-10-26 07:37:00,115.093,115.093,115.08,115.084,84700000.0
2005-10-26 07:38:00,115.078,115.078,115.068,115.07,135500000.0
2005-10-26 07:39:00,115.056,115.06,115.048,115.055,237000005.0
2005-10-26 07:40:00,115.052,115.052,115.03,115.03,132800000.0
2005-10-26 07:41:00,115.045,115.048,115.034,115.041,317799994.0
2005-10-26 07:42:00,115.028,115.03,115.026,115.026,297100000.0
2005-10-26 07:43:00,115.025,115.027,115.02,115.027,136000000.0
2005-10-26 07:44:00,115.031,115.032,115.013,115.022,298199998.0
2005-10-26 07:45:00,115.03,115.056,115.03,115.056,120000003.0
2005-10-26 07:46:00,115.075,115.079,115.038,115.058,320399999.0
2005-10-26 07:47:00,115.064,115.076,115.06,115.06,281000001.0
2005-10-26 07:48:00,115.066,115.074,115.062,115.062,366300002.0
2005-10-26 07:49:00,115.066,115.071,115.057,115.069,229700001.0
2005-10-26 07:50:00,115.058,115.059,115.043,115.043,211399998.0
2005-10-26 07:51:00,115.04,115.064,115.036,115.048,535300002.0
2005-10-26 07:52:00,115.033,115.033,115.021,115.024,192599998.0
2005-10-26 07:53:00,115.028,115.032,115.027,115.029,182600000.0
2005-10-26 07:54:00,115.029,115.039,115.019,115.039,226399999.0
2005-10-26 07:55:00,115.033,115.038,115.027,115.03,288800001.0
2005-10-26 07:56:00,115.03,115.038,115.021,115.035,294300001.0
2005-10-26 07:57:00,115.05,115.064,115.04,115.057,256799996.0
2005-10-26 07:58:00,115.053,115.062,115.05,115.062,114200002.0
2005-10-26 07:59:00,115.07,115.079,115.07,115.073,149900003.0
2005-10-26 08:00:00,115.078,115.08,115.072,115.072,265200000.0
2005-10-26 08:01:00,115.072,115.096,115.066,115.081,250299999.0
2005-10-26 08:02:00,115.089,115.106,115.086,115.106,265599998.0
2005-10-26 08:03:00,115.112,115.119,115.112,115.119,158700000.0
2005-10-26 08:04:00,115.117,115.12,115.103,115.108,302500000.0
2005-10-26 08:05:00,115.115,115.115,115.087,115.087,208999997.0
2005-10-26 08:06:00,115.089,115.104,115.087,115.087,206100002.0
2005-10-26 08:07:00,115.1,115.11,115.078,115.078,298700001.0
2005-10-26 08:08:00,115.073,115.073,115.06,115.06,68300002.0
2005-10-26 08:09:00,115.06,115.06,115.034,115.045,349499999.0
2005-10-26 08:10:00,115.043,115.046,115.024,115.024,119600000.0
2005-10-26 08:11:00,115.032,115.041,115.025,115.037,315400000.0
2005-10-26 08:12:00,115.043,115.055,115.039,115.047,346900004.0
2005-10-26 08:13:00,115.035,115.041,115.02,115.02,162699996.0
2005-10-26 08:14:00,114.991,114.991,114.94,114.94,117999999.0
2005-10-26 08:15:00,114.942,114.954,114.936,114.936,180100003.0
2005-10-26 08:16:00,114.926,114.926,114.914,114.926,139600001.0
2005-10-26 08:17:00,114.926,114.936,114.921,114.921,236700002.0
2005-10-26 08:18:00,114.925,114.93,114.919,114.919,290500003.0
2005-10-26 08:19:00,114.917,114.938,114.917,114.935,213700000.0
2005-10-26 08:20:00,114.925,114.945,114.917,114.945,188500002.0
2005-10-26 08:21:00,114.944,114.966,114.944,114.959,102800002.0
2005-10-26 08:22:00,114.954,114.962,114.929,114.929,113199998.0
2005-10-26 08:23:00,114.915,114.915,114.908,114.908,104300003.0
2005-10-26 08:24:00,114.925,114.928,114.902,114.902,282300004.0
2005-10-26 08:25:00,114.907,114.915,114.899,114.902,173800001.0
2005-10-26 08:26:00,114.907,114.926,114.907,114.919,160900000.0
2005-10-26 08:27:00,114.928,114.949,114.928,114.946,271100001.0
2005-10-26 08:28:00,114.936,114.94,114.931,114.94,253999996.0
2005-10-26 08:29:00,114.945,114.957,114.945,114.957,127899999.0
2005-10-26 08:30:00,114.947,114.947,114.93,114.93,104300002.0
2005-10-26 08:31:00,114.935,114.948,114.922,114.922,192200000.0
2005-10-26 08:32:00,114.927,114.943,114.909,114.922,309499999.0
2005-10-26 08:33:00,114.929,114.945,114.924,114.944,303400003.0
2005-10-26 08:34:00,114.96,114.987,114.96,114.983,361599998.0
2005-10-26 08:35:00,114.997,115.003,114.997,115.003,224900002.0
2005-10-26 08:36:00,114.999,115.026,114.994,114.997,249700005.0
2005-10-26 08:37:00,115.007,115.007,114.972,114.972,78800001.0
2005-10-26 08:38:00,114.962,114.963,114.95,114.95,105700002.0
2005-10-26 08:39:00,114.941,114.952,114.941,114.949,187199998.0
2005-10-26 08:40:00,114.952,114.994,114.946,114.985,333999998.0
2005-10-26 08:41:00,114.987,115.022,114.978,115.022,341900003.0
2005-10-26 08:42:00,115.031,115.048,115.025,115.044,198300008.0
2005-10-26 08:43:00,115.05,115.07,115.047,115.07,236299997.0
2005-10-26 08:44:00,115.085,115.095,115.077,115.08,255899998.0
2005-10-26 08:45:00,115.074,115.074,115.032,115.032,316900006.0
2005-10-26 08:46:00,115.024,115.026,115.023,115.023,196400000.0
2005-10-26 08:47:00,115.02,115.029,115.015,115.015,237600001.0
2005-10-26 08:48:00,115.017,115.056,115.017,115.055,190999997.0
2005-10-26 08:49:00,115.06,115.073,115.06,115.065,361600006.0
2005-10-26 08:50:00,115.071,115.082,115.069,115.071,248600001.0
2005-10-26 08:51:00,115.073,115.08,115.047,115.047,317100001.0
2005-10-26 08:52:00,115.041,115.041,115.025,115.031,213099999.0
2005-10-26 08:53:00,115.028,115.052,115.028,115.052,172300003.0
2005-10-26 08:54:00,115.061,115.078,115.034,115.034,465600006.0
2005-10-26 08:55:00,115.02,115.038,115.02,115.029,184100003.0
2005-10-26 08:56:00,115.037,115.039,115.026,115.026,314999998.0
2005-10-26 08:57:00,115.027,115.027,115.022,115.022,108600000.0
2005-10-26 08:58:00,115.023,115.03,115.014,115.017,214300000.0
2005-10-26 08:59:00,115.013,115.017,115.007,115.01,161900002.0
2005-10-26 09:00:00,115.008,115.008,114.986,114.986,380800000.0
2005-10-26 09:01:00,114.992,115.0,114.983,115.0,100899999.0
2005-10-26 09:02:00,114.995,115.0,114.995,114.998,150200002.0
2005-10-26 09:03:00,114.998,115.014,114.988,115.014,139200001.0
2005-10-26 09:04:00,115.04,115.058,115.04,115.058,108300000.0
2005-10-26 09:05:00,115.07,115.091,115.07,115.091,189999994.0
2005-10-26 09:06:00,115.087,115.091,115.082,115.082,195900002.0
2005-10-26 09:07:00,115.086,115.098,115.084,115.084,184800001.0
2005-10-26 09:08:00,115.085,115.098,115.079,115.079,168000002.0
2005-10-26 09:09:00,115.083,115.112,115.083,115.1,272900001.0
2005-10-26 09:10:00,115.092,115.115,115.092,115.113,406200006.0
2005-10-26 09:11:00,115.125,115.149,115.125,115.149,100200002.0
2005-10-26 09:12:00,115.144,115.144,115.118,115.125,372200000.0
2005-10-26 09:13:00,115.123,115.123,115.106,115.11,247000002.0
2005-10-26 09:14:00,115.11,115.111,115.099,115.111,206299997.0
2005-10-26 09:15:00,115.118,115.118,115.108,115.115,216500002.0
2005-10-26 09:16:00,115.103,115.11,115.102,115.107,202799999.0
2005-10-26 09:17:00,115.106,115.109,115.099,115.1,145800003.0
2005-10-26 09:18:00,115.097,115.107,115.093,115.1,303299997.0
2005-10-26 09:19:00,115.099,115.11,115.081,115.11,290299996.0
2005-10-26 09:20:00,115.126,115.162,115.126,115.162,147199995.0
2005-10-26 09:21:00,115.172,115.172,115.152,115.152,202999998.0
2005-10-26 09:22:00,115.152,115.155,115.147,115.155,173800000.0
2005-10-26 09:23:00,115.16,115.189,115.16,115.186,202400003.0
2005-10-26 09:24:00,115.205,115.221,115.205,115.205,57400001.0
2005-10-26 09:25:00,115.209,115.233,115.209,115.222,149200000.0
2005-10-26 09:26:00,115.221,115.221,115.198,115.198,179999996.0
2005-10-26 09:27:00,115.205,115.216,115.205,115.21,184200002.0
2005-10-26 09:28:00,115.233,115.271,115.233,115.264,141299998.0
2005-10-26 09:29:00,115.263,115.276,115.257,115.257,36500000.0
2005-10-26 09:30:00,115.254,115.259,115.242,115.249,174500001.0
2005-10-26 09:31:00,115.244,115.259,115.241,115.248,265999995.0
2005-10-26 09:32:00,115.26,115.298,115.26,115.298,106700000.0
2005-10-26 09:33:00,115.295,115.295,115.251,115.251,296500002.0
2005-10-26 09:34:00,115.239,115.255,115.234,115.234,110500002.0
2005-10-26 09:35:00,115.232,115.27,115.23,115.27,213700000.0
2005-10-26 09:36:00,115.273,115.273,115.259,115.26,248599998.0
2005-10-26 09:37:00,115.26,115.279,115.26,115.268,274499998.0
2005-10-26 09:38:00,115.273,115.31,115.273,115.31,307499997.0
2005-10-26 09:39:00,115.302,115.302,115.276,115.276,131000002.0
2005-10-26 09:40:00,115.275,115.29,115.26,115.29,364800001.0
2005-10-26 09:41:00,115.299,115.368,115.299,115.368,213000000.0
2005-10-26 09:42:00,115.372,115.393,115.37,115.393,342999995.0
2005-10-26 09:43:00,115.395,115.395,115.37,115.374,234599995.0
2005-10-26 09:44:00,115.38,115.38,115.365,115.365,173099999.0
2005-10-26 09:45:00,115.383,115.416,115.383,115.416,219599996.0
2005-10-26 09:46:00,115.413,115.42,115.405,115.42,247100005.0
2005-10-26 09:47:00,115.429,115.469,115.429,115.469,170999997.0
2005-10-26 09:48:00,115.459,115.47,115.444,115.455,246700005.0
2005-10-26 09:49:00,115.445,115.455,115.445,115.455,330200003.0
2005-10-26 09:50:00,115.453,115.486,115.453,115.485,185300001.0
2005-10-26 09:51:00,115.465,115.465,115.428,115.434,169599994.0
2005-10-26 09:52:00,115.432,115.44,115.429,115.436,312000008.0
2005-10-26 09:53:00,115.433,115.433,115.421,115.421,126600000.0
2005-10-26 09:54:00,115.417,115.43,115.417,115.424,97499997.0
2005-10-26 09:55:00,115.446,115.449,115.446,115.449,88599998.0
2005-10-26 09:56:00,115.46,115.462,115.455,115.457,181999998.0
2005-10-26 09:57:00,115.457,115.476,115.457,115.466,263600004.0
2005-10-26 09:58:00,115.457,115.457,115.445,115.449,93300002.0
2005-10-26 09:59:00,115.442,115.445,115.43,115.432,109199997.0
2005-10-26 10:00:00,115.427,115.427,115.393,115.397,356800004.0
2005-10-26 10:01:00,115.4,115.405,115.388,115.402,228800004.0
2005-10-26 10:02:00,115.404,115.417,115.4,115.4,188900002.0
2005-10-26 10:03:00,115.393,115.417,115.385,115.411,212999997.0
2005-10-26 10:04:00,115.415,115.426,115.408,115.409,222899999.0
2005-10-26 10:05:00,115.42,115.425,115.409,115.414,193199999.0
2005-10-26 10:06:00,115.422,115.428,115.397,115.397,304000000.0
2005-10-26 10:07:00,115.383,115.385,115.358,115.358,307799996.0
2005-10-26 10:08:00,115.349,115.354,115.324,115.324,319499996.0
2005-10-26 10:09:00,115.323,115.323,115.308,115.308,281999993.0
2005-10-26 10:10:00,115.316,115.336,115.315,115.322,254799997.0
2005-10-26 10:11:00,115.33,115.331,115.322,115.322,192600003.0
2005-10-26 10:12:00,115.322,115.33,115.321,115.327,140399998.0
2005-10-26 10:13:00,115.331,115.359,115.331,115.359,297700005.0
2005-10-26 10:14:00,115.361,115.371,115.334,115.334,273200004.0
2005-10-26 10:15:00,115.32,115.335,115.315,115.315,352900001.0
2005-10-26 10:16:00,115.311,115.311,115.278,115.28,181399998.0
2005-10-26 10:17:00,115.268,115.272,115.254,115.261,204099999.0
2005-10-26 10:18:00,115.26,115.266,115.247,115.25,352199997.0
2005-10-26 10:19:00,115.243,115.263,115.24,115.259,235999999.0
2005-10-26 10:20:00,115.271,115.271,115.228,115.228,214200001.0
2005-10-26 10:21:00,115.205,115.205,115.181,115.181,167700000.0
2005-10-26 10:22:00,115.191,115.219,115.191,115.218,254899996.0
2005-10-26 10:23:00,115.21,115.218,115.205,115.21,382200004.0
2005-10-26 10:24:00,115.213,115.238,115.205,115.238,195799999.0
2005-10-26 10:25:00,115.248,115.278,115.248,115.276,332899996.0
2005-10-26 10:26:00,115.27,115.272,115.263,115.272,133499997.0
2005-10-26 10:27:00,115.28,115.307,115.28,115.301,140100000.0
2005-10-26 10:28:00,115.309,115.333,115.299,115.333,137399999.0
2005-10-26 10:29:00,115.338,115.355,115.338,115.344,254599998.0
2005-10-26 10:30:00,115.347,115.352,115.34,115.34,244099998.0
2005-10-26 10:31:00,115.34,115.34,115.326,115.335,126400001.0
2005-10-26 10:32:00,115.329,115.329,115.305,115.314,266999995.0
2005-10-26 10:33:00,115.318,115.32,115.298,115.307,304299995.0
2005-10-26 10:34:00,115.302,115.31,115.285,115.285,187000002.0
2005-10-26 10:35:00,115.281,115.293,115.28,115.293,215799998.0
2005-10-26 10:36:00,115.295,115.302,115.295,115.297,127099998.0
2005-10-26 10:37:00,115.304,115.308,115.292,115.308,201000000.0
2005-10-26 10:38:00,115.33,115.332,115.295,115.301,328400005.0
2005-10-26 10:39:00,115.309,115.312,115.303,115.307,57600000.0
2005-10-26 10:40:00,115.307,115.327,115.307,115.326,176599997.0
2005-10-26 10:41:00,115.326,115.337,115.325,115.337,242800001.0
2005-10-26 10:42:00,115.342,115.342,115.314,115.319,287800006.0
2005-10-26 10:43:00,115.308,115.308,115.279,115.279,199300002.0
2005-10-26 10:44:00,115.276,115.278,115.265,115.265,251800003.0
2005-10-26 10:45:00,115.266,115.267,115.266,115.267,110700001.0
2005-10-26 10:46:00,115.267,115.267,115.247,115.247,56900002.0
2005-10-26 10:47:00,115.244,115.25,115.234,115.234,370099997.0
2005-10-26 10:48:00,115.238,115.239,115.237,115.237,101399998.0
2005-10-26 10:49:00,115.242,115.247,115.236,115.243,160799995.0
2005-10-26 10:50:00,115.242,115.242,115.213,115.213,221000001.0
2005-10-26 10:51:00,115.208,115.208,115.199,115.204,408600000.0
2005-10-26 10:52:00,115.208,115.211,115.204,115.205,248999997.0
2005-10-26 10:53:00,115.211,115.228,115.211,115.224,97599999.0
2005-10-26 10:54:00,115.222,115.237,115.221,115.237,169200003.0
2005-10-26 10:55:00,115.235,115.246,115.221,115.221,339300001.0
2005-10-26 10:56:00,115.217,115.218,115.206,115.213,236499997.0
2005-10-26 10:57:00,115.212,115.223,115.212,115.218,129899999.0
2005-10-26 10:58:00,115.223,115.234,115.223,115.225,157200001.0
2005-10-26 10:59:00,115.229,115.234,115.227,115.227,167600001.0
2005-10-26 11:00:00,115.236,115.25,115.236,115.24,247499998.0
2005-10-26 11:01:00,115.242,115.25,115.238,115.238,342599999.0
2005-10-26 11:02:00,115.237,115.242,115.235,115.238,346799997.0
2005-10-26 11:03:00,115.232,115.232,115.217,115.232,177100000.0
2005-10-26 11:04:00,115.238,115.242,115.229,115.232,196799997.0
2005-10-26 11:05:00,115.227,115.238,115.225,115.227,321200005.0
2005-10-26 11:06:00,115.23,115.23,115.21,115.211,277699996.0
2005-10-26 11:07:00,115.205,115.215,115.205,115.21,89800000.0
2005-10-26 11:08:00,115.212,115.231,115.212,115.231,185300003.0
2005-10-26 11:09:00,115.231,115.231,115.221,115.228,160500002.0
2005-10-26 11:10:00,115.24,115.258,115.24,115.258,156400000.0
2005-10-26 11:11:00,115.252,115.26,115.25,115.255,338100003.0
2005-10-26 11:12:00,115.251,115.251,115.235,115.251,288699995.0
2005-10-26 11:13:00,115.245,115.265,115.245,115.265,101400002.0
2005-10-26 11:14:00,115.274,115.291,115.266,115.291,323400003.0
2005-10-26 11:15:00,115.288,115.318,115.288,115.318,228599995.0
2005-10-26 11:16:00,115.311,115.322,115.311,115.317,192199997.0
2005-10-26 11:17:00,115.321,115.332,115.313,115.332,278000000.0
2005-10-26 11:18:00,115.346,115.365,115.346,115.365,96700003.0
2005-10-26 11:19:00,115.361,115.375,115.359,115.375,95999999.0
2005-10-26 11:20:00,115.388,115.394,115.385,115.39,156099996.0
2005-10-26 11:21:00,115.375,115.38,115.36,115.36,76400000.0
2005-10-26 11:22:00,115.362,115.371,115.36,115.369,227100002.0
2005-10-26 11:23:00,115.373,115.373,115.361,115.361,200499997.0
2005-10-26 11:24:00,115.355,115.365,115.355,115.358,209100002.0
2005-10-26 11:25:00,115.351,115.372,115.351,115.365,307500001.0
2005-10-26 11:26:00,115.366,115.369,115.361,115.364,195700000.0
2005-10-26 11:27:00,115.378,115.383,115.37,115.377,158900002.0
2005-10-26 11:28:00,115.371,115.371,115.346,115.346,257200006.0
2005-10-26 11:29:00,115.357,115.365,115.343,115.344,155799999.0
2005-10-26 11:30:00,115.34,115.351,115.34,115.349,224199996.0
2005-10-26 11:31:00,115.352,115.353,115.346,115.353,175699998.0
2005-10-26 11:32:00,115.355,115.358,115.343,115.35,281100004.0
2005-10-26 11:33:00,115.352,115.358,115.347,115.358,216100002.0
2005-10-26 11:34:00,115.351,115.351,115.328,115.33,222099998.0
2005-10-26 11:35:00,115.332,115.339,115.309,115.331,206300000.0
2005-10-26 11:36:00,115.336,115.36,115.336,115.36,131200002.0
2005-10-26 11:37:00,115.363,115.363,115.35,115.356,196599997.0
2005-10-26 11:38:00,115.364,115.411,115.364,115.411,157200000.0
2005-10-26 11:39:00,115.427,115.427,115.403,115.403,194400002.0
2005-10-26 11:40:00,115.392,115.4,115.39,115.392,155099995.0
2005-10-26 11:41:00,115.384,115.394,115.374,115.378,294800001.0
2005-10-26 11:42:00,115.38,115.39,115.38,115.386,237900003.0
2005-10-26 11:43:00,115.384,115.384,115.351,115.351,137900000.0
2005-10-26 11:44:00,115.363,115.365,115.352,115.352,170899996.0
2005-10-26 11:45:00,115.353,115.374,115.351,115.374,344100007.0
2005-10-26 11:46:00,115.379,115.4,115.379,115.4,116700003.0
2005-10-26 11:47:00,115.398,115.409,115.39,115.409,47300000.0
2005-10-26 11:48:00,115.405,115.405,115.382,115.396,135600000.0
2005-10-26 11:49:00,115.403,115.409,115.394,115.407,236399994.0
2005-10-26 11:50:00,115.412,115.432,115.412,115.432,251600002.0
2005-10-26 11:51:00,115.426,115.428,115.417,115.419,255499997.0
2005-10-26 11:52:00,115.423,115.423,115.407,115.407,378100004.0
2005-10-26 11:53:00,115.397,115.411,115.397,115.403,281700000.0
2005-10-26 11:54:00,115.427,115.427,115.392,115.396,395299992.0
2005-10-26 11:55:00,115.397,115.418,115.397,115.414,402000003.0
2005-10-26 11:56:00,115.411,115.445,115.403,115.445,232400001.0
2005-10-26 11:57:00,115.449,115.452,115.424,115.424,288399998.0
2005-10-26 11:58:00,115.426,115.426,115.42,115.425,222599997.0
2005-10-26 11:59:00,115.415,115.426,115.408,115.413,321000005.0
2005-10-26 12:00:00,115.412,115.419,115.403,115.403,228399996.0
2005-10-26 12:01:00,115.409,115.428,115.408,115.424,303200003.0
2005-10-26 12:02:00,115.426,115.426,115.403,115.403,200199998.0
2005-10-26 12:03:00,115.405,115.405,115.395,115.395,141099997.0
2005-10-26 12:04:00,115.395,115.412,115.388,115.412,314399996.0
2005-10-26 12:05:00,115.426,115.446,115.426,115.445,182899998.0
2005-10-26 12:06:00,115.438,115.44,115.429,115.43,417000002.0
2005-10-26 12:07:00,115.44,115.449,115.438,115.446,198499999.0
2005-10-26 12:08:00,115.447,115.448,115.444,115.448,34100000.0
2005-10-26 12:09:00,115.448,115.45,115.397,115.397,481000000.0
2005-10-26 12:10:00,115.387,115.395,115.375,115.395,135300003.0
2005-10-26 12:11:00,115.401,115.401,115.37,115.37,454199999.0
2005-10-26 12:12:00,115.384,115.398,115.384,115.396,232000001.0
2005-10-26 12:13:00,115.384,115.384,115.328,115.34,228099999.0
2005-10-26 12:14:00,115.343,115.372,115.339,115.366,309999994.0
2005-10-26 12:15:00,115.377,115.383,115.377,115.379,332999998.0
2005-10-26 12:16:00,115.381,115.397,115.372,115.372,228800000.0
2005-10-26 12:17:00,115.371,115.381,115.371,115.375,433800005.0
2005-10-26 12:18:00,115.373,115.38,115.366,115.38,73000001.0
2005-10-26 12:19:00,115.38,115.384,115.374,115.378,382499995.0
2005-10-26 12:20:00,115.377,115.383,115.367,115.367,227399996.0
2005-10-26 12:21:00,115.365,115.39,115.36,115.39,287999997.0
2005-10-26 12:22:00,115.386,115.386,115.367,115.374,148800000.0
2005-10-26 12:23:00,115.372,115.393,115.372,115.387,199099998.0
2005-10-26 12:24:00,115.393,115.398,115.39,115.395,251099995.0
2005-10-26 12:25:00,115.389,115.398,115.384,115.387,290100004.0
2005-10-26 12:26:00,115.378,115.393,115.366,115.378,301800004.0
2005-10-26 12:27:00,115.385,115.392,115.362,115.375,146599999.0
2005-10-26 12:28:00,115.382,115.395,115.382,115.386,226900003.0
2005-10-26 12:29:00,115.392,115.405,115.384,115.384,188799995.0
2005-10-26 12:30:00,115.382,115.399,115.382,115.394,110500004.0
2005-10-26 12:31:00,115.398,115.405,115.398,115.405,38300001.0
2005-10-26 12:32:00,115.407,115.414,115.405,115.405,303100001.0
2005-10-26 12:33:00,115.416,115.416,115.403,115.409,104299997.0
2005-10-26 12:34:00,115.415,115.426,115.415,115.422,293600004.0
2005-10-26 12:35:00,115.427,115.434,115.424,115.427,164800000.0
2005-10-26 12:36:00,115.426,115.44,115.426,115.44,266700000.0
2005-10-26 12:37:00,115.44,115.444,115.431,115.432,136799997.0
2005-10-26 12:38:00,115.421,115.446,115.419,115.424,277999995.0
2005-10-26 12:39:00,115.422,115.422,115.414,115.418,64400001.0
2005-10-26 12:40:00,115.429,115.437,115.423,115.423,203199999.0
2005-10-26 12:41:00,115.419,115.422,115.412,115.419,372100001.0
2005-10-26 12:42:00,115.428,115.438,115.423,115.431,163200001.0
2005-10-26 12:43:00,115.433,115.433,115.42,115.427,124900000.0
2005-10-26 12:44:00,115.428,115.448,115.421,115.423,382000002.0
2005-10-26 12:45:00,115.436,115.443,115.432,115.443,226000006.0
2005-10-26 12:46:00,115.446,115.459,115.425,115.425,232299999.0
2005-10-26 12:47:00,115.429,115.451,115.425,115.44,331800000.0
2005-10-26 12:48:00,115.45,115.456,115.443,115.448,361500005.0
2005-10-26 12:49:00,115.445,115.448,115.441,115.441,176899998.0
2005-10-26 12:50:00,115.442,115.467,115.442,115.459,231300003.0
2005-10-26 12:51:00,115.467,115.471,115.464,115.471,231000001.0
2005-10-26 12:52:00,115.47,115.47,115.468,115.468,95000001.0
2005-10-26 12:53:00,115.463,115.471,115.463,115.467,156800000.0
2005-10-26 12:54:00,115.463,115.477,115.463,115.465,309699995.0
2005-10-26 12:55:00,115.465,115.465,115.459,115.465,104100000.0
2005-10-26 12:56:00,115.467,115.472,115.46,115.46,201899998.0
2005-10-26 12:57:00,115.451,115.466,115.445,115.448,219900001.0
2005-10-26 12:58:00,115.448,115.479,115.448,115.47,166400001.0
2005-10-26 12:59:00,115.473,115.48,115.44,115.44,478100000.0
2005-10-26 13:00:00,115.416,115.416,115.365,115.37,180500004.0
2005-10-26 13:01:00,115.375,115.418,115.375,115.416,168799996.0
2005-10-26 13:02:00,115.426,115.437,115.415,115.415,222900002.0
2005-10-26 13:03:00,115.405,115.405,115.379,115.4,267899998.0
2005-10-26 13:04:00,115.399,115.407,115.394,115.407,229800000.0
2005-10-26 13:05:00,115.415,115.428,115.415,115.428,211900002.0
2005-10-26 13:06:00,115.432,115.442,115.432,115.442,82500000.0
2005-10-26 13:07:00,115.447,115.453,115.444,115.453,192699997.0
2005-10-26 13:08:00,115.457,115.458,115.444,115.453,226999998.0
2005-10-26 13:09:00,115.458,115.461,115.449,115.449,126599998.0
2005-10-26 13:10:00,115.46,115.46,115.434,115.446,291200003.0
2005-10-26 13:11:00,115.448,115.462,115.446,115.459,230100000.0
2005-10-26 13:12:00,115.447,115.45,115.433,115.438,236399995.0
2005-10-26 13:13:00,115.44,115.44,115.431,115.431,170599997.0
2005-10-26 13:14:00,115.433,115.435,115.426,115.429,200400003.0
2005-10-26 13:15:00,115.43,115.442,115.43,115.442,153199998.0
2005-10-26 13:16:00,115.436,115.446,115.433,115.446,339299999.0
2005-10-26 13:17:00,115.452,115.463,115.452,115.459,262599998.0
2005-10-26 13:18:00,115.468,115.468,115.46,115.463,174200001.0
2005-10-26 13:19:00,115.457,115.46,115.449,115.449,136299998.0
2005-10-26 13:20:00,115.453,115.467,115.453,115.467,197899997.0
2005-10-26 13:21:00,115.505,115.561,115.505,115.541,164400000.0
2005-10-26 13:22:00,115.53,115.538,115.517,115.538,225899996.0
2005-10-26 13:23:00,115.537,115.539,115.523,115.532,201099999.0
2005-10-26 13:24:00,115.536,115.567,115.536,115.566,145000004.0
2005-10-26 13:25:00,115.578,115.616,115.578,115.616,155400001.0
2005-10-26 13:26:00,115.615,115.627,115.603,115.614,191900002.0
2005-10-26 13:27:00,115.609,115.609,115.597,115.597,222000003.0
2005-10-26 13:28:00,115.598,115.61,115.598,115.61,216100001.0
2005-10-26 13:29:00,115.612,115.616,115.605,115.615,403500001.0
2005-10-26 13:30:00,115.617,115.62,115.607,115.615,179499999.0
2005-10-26 13:31:00,115.598,115.598,115.567,115.58,110700002.0
2005-10-26 13:32:00,115.568,115.578,115.553,115.553,279499996.0
2005-10-26 13:33:00,115.558,115.561,115.553,115.555,229200001.0
2005-10-26 13:34:00,115.556,115.589,115.556,115.586,259600000.0
2005-10-26 13:35:00,115.584,115.591,115.584,115.589,154000000.0
2005-10-26 13:36:00,115.59,115.6,115.59,115.597,240700005.0
2005-10-26 13:37:00,115.593,115.593,115.56,115.56,231799997.0
2005-10-26 13:38:00,115.552,115.56,115.54,115.54,166300002.0
2005-10-26 13:39:00,115.557,115.557,115.545,115.545,109300000.0
2005-10-26 13:40:00,115.542,115.55,115.535,115.545,266000002.0
2005-10-26 13:41:00,115.546,115.573,115.546,115.568,306500001.0
2005-10-26 13:42:00,115.585,115.597,115.573,115.587,384100004.0
2005-10-26 13:43:00,115.578,115.58,115.565,115.575,370099996.0
2005-10-26 13:44:00,115.572,115.572,115.561,115.561,287000000.0
2005-10-26 13:45:00,115.562,115.571,115.561,115.568,120499996.0
2005-10-26 13:46:00,115.572,115.584,115.572,115.577,296800000.0
2005-10-26 13:47:00,115.59,115.639,115.588,115.639,193200000.0
2005-10-26 13:48:00,115.642,115.643,115.632,115.643,195400001.0
2005-10-26 13:49:00,115.643,115.647,115.63,115.647,264799999.0
2005-10-26 13:50:00,115.65,115.65,115.619,115.619,335200004.0
2005-10-26 13:51:00,115.619,115.623,115.614,115.618,239000006.0
2005-10-26 13:52:00,115.618,115.631,115.618,115.628,268299999.0
2005-10-26 13:53:00,115.632,115.646,115.62,115.62,128200003.0
2005-10-26 13:54:00,115.619,115.631,115.612,115.631,300400000.0
2005-10-26 13:55:00,115.636,115.643,115.635,115.643,202900003.0
2005-10-26 13:56:00,115.645,115.654,115.644,115.648,247600002.0
2005-10-26 13:57:00,115.653,115.653,115.644,115.649,240100006.0
2005-10-26 13:58:00,115.655,115.677,115.655,115.667,242999999.0
2005-10-26 13:59:00,115.667,115.672,115.656,115.656,212500001.0
2005-10-26 14:00:00,115.658,115.677,115.656,115.675,302599999.0
2005-10-26 14:01:00,115.672,115.677,115.661,115.667,245999999.0
2005-10-26 14:02:00,115.678,115.685,115.673,115.675,235500007.0
2005-10-26 14:03:00,115.687,115.702,115.687,115.689,98600001.0
2005-10-26 14:04:00,115.69,115.694,115.676,115.694,341900000.0
2005-10-26 14:05:00,115.698,115.71,115.691,115.702,162200004.0
2005-10-26 14:06:00,115.702,115.702,115.679,115.679,192100003.0
2005-10-26 14:07:00,115.678,115.68,115.657,115.658,250000000.0
2005-10-26 14:08:00,115.664,115.691,115.664,115.685,219800003.0
2005-10-26 14:09:00,115.679,115.705,115.679,115.701,286999996.0
2005-10-26 14:10:00,115.703,115.705,115.701,115.705,124600000.0
2005-10-26 14:11:00,115.722,115.755,115.722,115.751,179700000.0
2005-10-26 14:12:00,115.757,115.786,115.757,115.781,132399999.0
2005-10-26 14:13:00,115.775,115.795,115.773,115.782,182699997.0
2005-10-26 14:14:00,115.786,115.788,115.768,115.778,282600003.0
2005-10-26 14:15:00,115.78,115.78,115.738,115.74,383199999.0
2005-10-26 14:16:00,115.739,115.763,115.739,115.75,277599999.0
2005-10-26 14:17:00,115.736,115.741,115.725,115.741,311100000.0
2005-10-26 14:18:00,115.745,115.792,115.745,115.792,320099998.0
2005-10-26 14:19:00,115.8,115.809,115.799,115.799,189700002.0
2005-10-26 14:20:00,115.798,115.803,115.795,115.8,153700000.0
2005-10-26 14:21:00,115.805,115.809,115.766,115.766,155200002.0
2005-10-26 14:22:00,115.772,115.783,115.759,115.77,355700002.0
2005-10-26 14:23:00,115.776,115.789,115.757,115.757,248300005.0
2005-10-26 14:24:00,115.752,115.752,115.727,115.727,232600000.0
2005-10-26 14:25:00,115.732,115.742,115.732,115.737,177800001.0
2005-10-26 14:26:00,115.743,115.752,115.738,115.738,283099995.0
2005-10-26 14:27:00,115.737,115.749,115.737,115.749,236000002.0
2005-10-26 14:28:00,115.752,115.752,115.747,115.747,517300001.0
2005-10-26 14:29:00,115.748,115.751,115.744,115.747,173700004.0
2005-10-26 14:30:00,115.744,115.762,115.744,115.756,215100000.0
2005-10-26 14:31:00,115.758,115.766,115.756,115.758,198500000.0
2005-10-26 14:32:00,115.741,115.741,115.723,115.732,257999999.0
2005-10-26 14:33:00,115.73,115.764,115.73,115.764,206399999.0
2005-10-26 14:34:00,115.774,115.774,115.764,115.765,140400002.0
2005-10-26 14:35:00,115.76,115.769,115.744,115.744,289900002.0
2005-10-26 14:36:00,115.739,115.744,115.737,115.743,188299998.0
2005-10-26 14:37:00,115.743,115.743,115.736,115.737,105500000.0
2005-10-26 14:38:00,115.727,115.733,115.725,115.725,137199996.0
2005-10-26 14:39:00,115.718,115.73,115.713,115.72,266200003.0
2005-10-26 14:40:00,115.718,115.729,115.718,115.729,263799998.0
2005-10-26 14:41:00,115.732,115.751,115.732,115.751,172500004.0
2005-10-26 14:42:00,115.755,115.779,115.755,115.775,223900004.0
2005-10-26 14:43:00,115.773,115.786,115.767,115.78,427700011.0
2005-10-26 14:44:00,115.788,115.789,115.74,115.74,210900002.0
2005-10-26 14:45:00,115.732,115.732,115.73,115.73,57699998.0
2005-10-26 14:46:00,115.728,115.738,115.725,115.738,163099998.0
2005-10-26 14:47:00,115.749,115.753,115.717,115.717,152599999.0
2005-10-26 14:48:00,115.711,115.711,115.695,115.699,194200002.0
2005-10-26 14:49:00,115.693,115.703,115.69,115.703,78099998.0
2005-10-26 14:50:00,115.697,115.7,115.689,115.689,97299999.0
2005-10-26 14:51:00,115.688,115.705,115.682,115.705,142799999.0
2005-10-26 14:52:00,115.713,115.743,115.709,115.743,141000003.0
2005-10-26 14:53:00,115.751,115.759,115.742,115.742,309299996.0
2005-10-26 14:54:00,115.733,115.733,115.718,115.719,274000003.0
2005-10-26 14:55:00,115.717,115.72,115.709,115.719,277399993.0
2005-10-26 14:56:00,115.728,115.73,115.712,115.712,166700005.0
2005-10-26 14:57:00,115.712,115.726,115.712,115.726,274299998.0
2005-10-26 14:58:00,115.72,115.72,115.7,115.7,189999999.0
2005-10-26 14:59:00,115.706,115.712,115.702,115.702,227200000.0
2005-10-26 15:00:00,115.707,115.728,115.707,115.72,101600001.0
2005-10-26 15:01:00,115.721,115.721,115.693,115.693,113900001.0
2005-10-26 15:02:00,115.694,115.709,115.694,115.702,71000000.0
2005-10-26 15:03:00,115.707,115.713,115.703,115.713,302699998.0
2005-10-26 15:04:00,115.713,115.727,115.713,115.72,62200002.0
2005-10-26 15:05:00,115.723,115.725,115.713,115.717,169599999.0
2005-10-26 15:06:00,115.707,115.711,115.7,115.7,145199995.0
2005-10-26 15:07:00,115.692,115.716,115.692,115.692,159200001.0
2005-10-26 15:08:00,115.681,115.699,115.68,115.695,347700004.0
2005-10-26 15:09:00,115.685,115.685,115.661,115.671,121599998.0
2005-10-26 15:10:00,115.671,115.681,115.665,115.681,242099997.0
2005-10-26 15:11:00,115.688,115.696,115.685,115.688,212099994.0
2005-10-26 15:12:00,115.695,115.695,115.69,115.69,48500000.0
2005-10-26 15:13:00,115.699,115.707,115.699,115.705,230499994.0
2005-10-26 15:14:00,115.71,115.72,115.709,115.71,110899999.0
2005-10-26 15:15:00,115.7,115.715,115.7,115.715,237400003.0
2005-10-26 15:16:00,115.719,115.726,115.711,115.711,173200001.0
2005-10-26 15:17:00,115.708,115.713,115.706,115.707,115100003.0
2005-10-26 15:18:00,115.707,115.715,115.699,115.713,215500004.0
2005-10-26 15:19:00,115.711,115.711,115.695,115.7,264900000.0
2005-10-26 15:20:00,115.698,115.71,115.689,115.697,441899988.0
2005-10-26 15:21:00,115.7,115.703,115.677,115.677,290099997.0
2005-10-26 15:22:00,115.676,115.682,115.665,115.665,172899997.0
2005-10-26 15:23:00,115.664,115.686,115.664,115.678,417799999.0
2005-10-26 15:24:00,115.684,115.705,115.684,115.699,347600008.0
2005-10-26 15:25:00,115.708,115.714,115.705,115.714,180000002.0
2005-10-26 15:26:00,115.712,115.712,115.693,115.697,242299996.0
2005-10-26 15:27:00,115.702,115.719,115.702,115.709,240200001.0
2005-10-26 15:28:00,115.707,115.713,115.707,115.713,44600000.0
2005-10-26 15:29:00,115.717,115.734,115.717,115.721,119299998.0
2005-10-26 15:30:00,115.727,115.731,115.722,115.722,184099998.0
2005-10-26 15:31:00,115.728,115.731,115.725,115.728,171999994.0
2005-10-26 15:32:00,115.725,115.758,115.725,115.755,359400003.0
2005-10-26 15:33:00,115.748,115.748,115.728,115.735,92599998.0
2005-10-26 15:34:00,115.733,115.735,115.719,115.719,295000010.0
2005-10-26 15:35:00,115.71,115.71,115.698,115.701,190899998.0
2005-10-26 15:36:00,115.705,115.707,115.697,115.707,132700004.0
2005-10-26 15:37:00,115.702,115.705,115.671,115.695,273700004.0
2005-10-26 15:38:00,115.704,115.704,115.69,115.697,102600001.0
2005-10-26 15:39:00,115.683,115.692,115.669,115.673,177300000.0
2005-10-26 15:40:00,115.671,115.671,115.657,115.658,265000000.0
2005-10-26 15:41:00,115.652,115.658,115.652,115.658,103200002.0
2005-10-26 15:42:00,115.658,115.665,115.657,115.658,368700001.0
2005-10-26 15:43:00,115.661,115.663,115.654,115.663,307299998.0
2005-10-26 15:44:00,115.658,115.66,115.652,115.652,228899998.0
2005-10-26 15:45:00,115.655,115.663,115.649,115.663,64700000.0
2005-10-26 15:46:00,115.667,115.667,115.646,115.665,455100006.0
2005-10-26 15:47:00,115.664,115.664,115.635,115.635,194200002.0
2005-10-26 15:48:00,115.645,115.652,115.64,115.641,391399994.0
2005-10-26 15:49:00,115.641,115.68,115.641,115.68,297299998.0
2005-10-26 15:50:00,115.685,115.685,115.675,115.683,357500005.0
2005-10-26 15:51:00,115.681,115.681,115.666,115.681,100900000.0
2005-10-26 15:52:00,115.683,115.688,115.68,115.686,114200002.0
2005-10-26 15:53:00,115.678,115.68,115.651,115.651,238300001.0
2005-10-26 15:54:00,115.659,115.671,115.659,115.666,110400001.0
2005-10-26 15:55:00,115.664,115.669,115.653,115.653,251199997.0
2005-10-26 15:56:00,115.647,115.658,115.647,115.658,241400000.0
2005-10-26 15:57:00,115.647,115.653,115.644,115.648,214900007.0
2005-10-26 15:58:00,115.645,115.654,115.645,115.65,39600000.0
2005-10-26 15:59:00,115.64,115.64,115.628,115.634,111899999.0
2005-10-26 16:00:00,115.635,115.635,115.607,115.607,278099998.0
2005-10-26 16:01:00,115.6,115.615,115.591,115.606,317399999.0
2005-10-26 16:02:00,115.605,115.618,115.605,115.61,225200002.0
2005-10-26 16:03:00,115.597,115.597,115.549,115.554,108300000.0
2005-10-26 16:04:00,115.545,115.554,115.54,115.54,293399998.0
2005-10-26 16:05:00,115.541,115.55,115.536,115.536,254700004.0
2005-10-26 16:06:00,115.54,115.549,115.538,115.545,102500000.0
2005-10-26 16:07:00,115.564,115.576,115.564,115.576,116900001.0
2005-10-26 16:08:00,115.585,115.595,115.585,115.585,180099998.0
2005-10-26 16:09:00,115.599,115.603,115.596,115.596,176200003.0
2005-10-26 16:10:00,115.605,115.61,115.579,115.579,171800002.0
2005-10-26 16:11:00,115.58,115.58,115.566,115.566,312099993.0
2005-10-26 16:12:00,115.579,115.594,115.579,115.589,176600002.0
2005-10-26 16:13:00,115.599,115.606,115.594,115.594,139799998.0
2005-10-26 16:14:00,115.6,115.607,115.598,115.605,313200002.0
2005-10-26 16:15:00,115.609,115.65,115.609,115.65,172299998.0
2005-10-26 16:16:00,115.652,115.652,115.643,115.647,229099996.0
2005-10-26 16:17:00,115.656,115.683,115.656,115.676,192700002.0
2005-10-26 16:18:00,115.683,115.693,115.683,115.693,229100004.0
2005-10-26 16:19:00,115.691,115.691,115.666,115.666,175400000.0
2005-10-26 16:20:00,115.671,115.671,115.652,115.652,170900003.0
2005-10-26 16:21:00,115.655,115.677,115.649,115.677,163300003.0
2005-10-26 16:22:00,115.685,115.689,115.679,115.68,162799998.0
2005-10-26 16:23:00,115.671,115.682,115.666,115.669,308800002.0
2005-10-26 16:24:00,115.667,115.67,115.659,115.669,187000000.0
2005-10-26 16:25:00,115.666,115.68,115.666,115.675,314700011.0
2005-10-26 16:26:00,115.667,115.675,115.664,115.675,336000002.0
2005-10-26 16:27:00,115.668,115.668,115.664,115.664,53100001.0
2005-10-26 16:28:00,115.667,115.674,115.663,115.67,125899996.0
2005-10-26 16:29:00,115.677,115.698,115.677,115.696,134900000.0
2005-10-26 16:30:00,115.691,115.697,115.683,115.697,198899998.0
2005-10-26 16:31:00,115.7,115.728,115.7,115.724,251700004.0
2005-10-26 16:32:00,115.711,115.716,115.679,115.679,104399999.0
2005-10-26 16:33:00,115.661,115.661,115.65,115.66,126999999.0
2005-10-26 16:34:00,115.66,115.666,115.652,115.665,91200000.0
2005-10-26 16:35:00,115.673,115.673,115.651,115.651,194499998.0
2005-10-26 16:36:00,115.656,115.673,115.656,115.663,155600004.0
2005-10-26 16:37:00,115.663,115.67,115.66,115.662,329399997.0
2005-10-26 16:38:00,115.682,115.685,115.658,115.683,395800004.0
2005-10-26 16:39:00,115.681,115.681,115.658,115.662,326899999.0
2005-10-26 16:40:00,115.664,115.677,115.664,115.672,179999997.0
2005-10-26 16:41:00,115.677,115.693,115.67,115.693,312200000.0
2005-10-26 16:42:00,115.697,115.697,115.691,115.691,63700001.0
2005-10-26 16:43:00,115.697,115.698,115.682,115.682,231800000.0
2005-10-26 16:44:00,115.681,115.7,115.681,115.7,146100003.0
2005-10-26 16:45:00,115.713,115.719,115.7,115.704,345799996.0
2005-10-26 16:46:00,115.698,115.71,115.693,115.71,213900002.0
2005-10-26 16:47:00,115.722,115.731,115.708,115.714,214600001.0
2005-10-26 16:48:00,115.725,115.745,115.725,115.745,74200001.0
2005-10-26 16:49:00,115.765,115.775,115.756,115.761,293600002.0
2005-10-26 16:50:00,115.759,115.769,115.755,115.765,281499996.0
2005-10-26 16:51:00,115.763,115.764,115.749,115.764,361300001.0
2005-10-26 16:52:00,115.755,115.755,115.75,115.75,83500002.0
2005-10-26 16:53:00,115.738,115.738,115.73,115.73,124400000.0
2005-10-26 16:54:00,115.731,115.731,115.711,115.721,138099999.0
2005-10-26 16:55:00,115.718,115.74,115.718,115.74,209600000.0
2005-10-26 16:56:00,115.75,115.759,115.747,115.747,166600001.0
2005-10-26 16:57:00,115.755,115.755,115.742,115.753,252200001.0
2005-10-26 16:58:00,115.759,115.78,115.759,115.767,273400004.0
2005-10-26 16:59:00,115.77,115.775,115.766,115.775,181399997.0
2005-10-26 17:00:00,115.778,115.779,115.733,115.738,274299994.0
2005-10-26 17:01:00,115.733,115.733,115.724,115.729,295699995.0
2005-10-26 17:02:00,115.733,115.733,115.723,115.726,218800005.0
2005-10-26 17:03:00,115.723,115.735,115.723,115.729,89799999.0
2005-10-26 17:04:00,115.735,115.735,115.723,115.728,214599999.0
2005-10-26 17:05:00,115.725,115.725,115.698,115.698,157199998.0
2005-10-26 17:06:00,115.708,115.72,115.705,115.717,319199997.0
2005-10-26 17:07:00,115.722,115.731,115.722,115.729,110299996.0
2005-10-26 17:08:00,115.728,115.746,115.728,115.74,194299998.0
2005-10-26 17:09:00,115.742,115.748,115.731,115.731,217200006.0
2005-10-26 17:10:00,115.726,115.726,115.681,115.693,316000000.0
2005-10-26 17:11:00,115.697,115.717,115.697,115.711,123999998.0
2005-10-26 17:12:00,115.709,115.717,115.702,115.702,243700005.0
2005-10-26 17:13:00,115.705,115.712,115.695,115.712,182400001.0
2005-10-26 17:14:00,115.711,115.723,115.711,115.723,114200001.0
2005-10-26 17:15:00,115.725,115.74,115.725,115.738,200599994.0
2005-10-26 17:16:00,115.733,115.739,115.733,115.735,196600001.0
2005-10-26 17:17:00,115.737,115.741,115.728,115.728,302200000.0
2005-10-26 17:18:00,115.72,115.722,115.72,115.722,13200000.0
2005-10-26 17:19:00,115.72,115.728,115.715,115.715,478799997.0
2005-10-26 17:20:00,115.725,115.728,115.72,115.72,353299992.0
2005-10-26 17:21:00,115.723,115.743,115.723,115.738,226199997.0
2005-10-26 17:22:00,115.737,115.742,115.733,115.737,228800001.0
2005-10-26 17:23:00,115.727,115.735,115.722,115.722,142100001.0
2005-10-26 17:24:00,115.725,115.725,115.72,115.72,195100002.0
2005-10-26 17:25:00,115.736,115.736,115.722,115.725,207900007.0
2005-10-26 17:26:00,115.718,115.725,115.715,115.725,195500000.0
2005-10-26 17:27:00,115.731,115.741,115.731,115.732,236499996.0
2005-10-26 17:28:00,115.732,115.741,115.724,115.741,155100002.0
2005-10-26 17:29:00,115.744,115.78,115.744,115.775,191099998.0
2005-10-26 17:30:00,115.774,115.78,115.768,115.768,247500004.0
2005-10-26 17:31:00,115.769,115.784,115.769,115.784,106600003.0
2005-10-26 17:32:00,115.797,115.813,115.792,115.813,144999999.0
2005-10-26 17:33:00,115.811,115.823,115.811,115.823,219600001.0
2005-10-26 17:34:00,115.816,115.821,115.812,115.82,157200001.0
2005-10-26 17:35:00,115.817,115.823,115.816,115.816,242499994.0
2005-10-26 17:36:00,115.822,115.835,115.811,115.819,247400001.0
2005-10-26 17:37:00,115.817,115.823,115.817,115.822,165799997.0
2005-10-26 17:38:00,115.823,115.823,115.813,115.815,279199991.0
2005-10-26 17:39:00,115.825,115.84,115.825,115.84,65300001.0
2005-10-26 17:40:00,115.857,115.876,115.857,115.876,142899998.0
2005-10-26 17:41:00,115.869,115.88,115.862,115.862,374599997.0
2005-10-26 17:42:00,115.86,115.868,115.86,115.868,103299998.0
2005-10-26 17:43:00,115.867,115.87,115.826,115.826,141799996.0
2005-10-26 17:44:00,115.837,115.852,115.835,115.852,182900001.0
2005-10-26 17:45:00,115.85,115.859,115.839,115.859,218300002.0
2005-10-26 17:46:00,115.86,115.877,115.86,115.875,150599999.0
2005-10-26 17:47:00,115.859,115.859,115.842,115.857,224499996.0
2005-10-26 17:48:00,115.855,115.855,115.845,115.845,61500000.0
2005-10-26 17:49:00,115.836,115.836,115.808,115.808,352300003.0
2005-10-26 17:50:00,115.803,115.803,115.79,115.798,394300004.0
2005-10-26 17:51:00,115.817,115.826,115.804,115.82,345299997.0
2005-10-26 17:52:00,115.831,115.832,115.817,115.817,84100001.0
2005-10-26 17:53:00,115.822,115.822,115.805,115.805,201100000.0
2005-10-26 17:54:00,115.807,115.814,115.803,115.813,285699998.0
2005-10-26 17:55:00,115.835,115.844,115.809,115.813,183599999.0
2005-10-26 17:56:00,115.817,115.823,115.812,115.823,210200007.0
2005-10-26 17:57:00,115.819,115.821,115.812,115.818,244800005.0
2005-10-26 17:58:00,115.807,115.807,115.801,115.801,94700000.0
2005-10-26 17:59:00,115.804,115.804,115.787,115.79,275300006.0
2005-10-26 18:00:00,115.791,115.812,115.791,115.812,221200001.0
2005-10-26 18:01:00,115.85,115.85,115.82,115.83,1626200007.0
2005-10-26 18:02:00,115.82,115.85,115.82,115.84,1626200007.0
2005-10-26 18:03:00,115.85,115.86,115.84,115.85,1626200007.0
2005-10-26 18:04:00,115.84,115.85,115.84,115.84,1626200007.0
2005-10-26 18:07:00,115.84,115.85,115.83,115.83,1626200007.0
2005-10-26 18:08:00,115.84,115.85,115.83,115.85,1626200007.0
2005-10-26 18:09:00,115.86,115.89,115.86,115.87,1626200007.0
2005-10-26 18:10:00,115.88,115.9,115.88,115.89,1626200007.0
2005-10-26 18:11:00,115.861,115.861,115.827,115.837,1626200007.0
2005-10-26 18:12:00,115.87,115.87,115.86,115.86,1866500000.0
2005-10-26 18:13:00,115.88,115.89,115.87,115.89,1866500000.0
2005-10-26 18:14:00,115.9,115.92,115.89,115.92,1866500000.0
2005-10-26 18:15:00,115.91,115.94,115.91,115.93,1866500000.0
2005-10-26 18:16:00,115.94,115.94,115.9,115.92,1866500000.0
2005-10-26 18:17:00,115.897,115.905,115.893,115.898,1866500000.0
2005-10-26 18:18:00,115.897,115.913,115.893,115.893,2080900006.0
2005-10-26 18:19:00,115.92,115.92,115.91,115.92,2091900007.0
2005-10-26 18:20:00,115.92,115.92,115.9,115.9,2091900007.0
2005-10-26 18:21:00,115.89,115.89,115.86,115.88,2091900007.0
2005-10-26 18:22:00,115.87,115.91,115.87,115.9,2091900007.0
2005-10-26 18:23:00,115.89,115.89,115.88,115.88,2091900007.0
2005-10-26 18:24:00,115.89,115.89,115.88,115.89,2091900007.0
2005-10-26 18:26:00,115.876,115.885,115.87,115.883,2091900007.0
2005-10-26 18:27:00,115.886,115.893,115.88,115.887,1935900000.0
2005-10-26 18:28:00,115.91,115.91,115.9,115.9,1720500002.0
2005-10-26 18:29:00,115.91,115.91,115.9,115.9,1720500002.0
2005-10-26 18:30:00,115.883,115.897,115.878,115.897,1720500002.0
2005-10-26 18:31:00,115.91,115.93,115.91,115.93,1629599993.0
2005-10-26 18:32:00,115.92,115.92,115.9,115.9,1629599993.0
2005-10-26 18:33:00,115.89,115.89,115.89,115.89,1629599993.0
2005-10-26 18:35:00,115.88,115.88,115.88,115.88,1629599993.0
2005-10-26 18:36:00,115.866,115.88,115.865,115.88,1629599993.0
2005-10-26 18:37:00,115.875,115.879,115.861,115.861,1631500004.0
2005-10-26 18:38:00,115.866,115.881,115.855,115.855,1194300001.0
2005-10-26 18:39:00,115.853,115.863,115.853,115.858,702299997.0
2005-10-26 18:40:00,115.856,115.858,115.849,115.849,1596000003.0
2005-10-26 18:41:00,115.849,115.86,115.847,115.856,1488300002.0
2005-10-26 18:42:00,115.853,115.864,115.851,115.851,1798300018.0
2005-10-26 18:43:00,115.846,115.864,115.833,115.847,1001400004.0
2005-10-26 18:44:00,115.843,115.858,115.839,115.84,716899999.0
2005-10-26 18:45:00,115.836,115.837,115.82,115.82,1478499993.0
2005-10-26 18:46:00,115.822,115.846,115.822,115.837,1775299990.0
2005-10-26 18:47:00,115.836,115.857,115.836,115.849,564599998.0
2005-10-26 18:48:00,115.842,115.842,115.83,115.83,737700007.0
2005-10-26 18:49:00,115.83,115.885,115.83,115.885,1317400014.0
2005-10-26 18:50:00,115.89,115.894,115.875,115.884,1875399998.0
2005-10-26 18:51:00,115.888,115.896,115.88,115.89,1525299999.0
2005-10-26 18:52:00,115.896,115.896,115.876,115.887,1814799986.0
2005-10-26 18:53:00,115.893,115.904,115.869,115.877,1348200010.0
2005-10-26 18:54:00,115.88,115.891,115.877,115.891,1459799989.0
2005-10-26 18:55:00,115.89,115.898,115.885,115.89,1917399994.0
2005-10-26 18:56:00,115.888,115.893,115.886,115.886,245800000.0
2005-10-26 18:57:00,115.897,115.919,115.882,115.887,1012999995.0
2005-10-26 18:58:00,115.891,115.891,115.876,115.884,1756799990.0
2005-10-26 18:59:00,115.872,115.913,115.872,115.903,2112799992.0
2005-10-26 19:00:00,115.906,115.912,115.903,115.907,728499997.0
2005-10-26 19:01:00,115.913,115.92,115.898,115.898,470399995.0
2005-10-26 19:02:00,115.891,115.893,115.879,115.891,717499997.0
2005-10-26 19:03:00,115.896,115.911,115.882,115.882,1641200004.0
2005-10-26 19:04:00,115.878,115.905,115.875,115.902,941200003.0
2005-10-26 19:05:00,115.881,115.881,115.865,115.872,778400010.0
2005-10-26 19:06:00,115.871,115.874,115.857,115.857,1187499991.0
2005-10-26 19:07:00,115.848,115.857,115.844,115.853,1874599993.0
2005-10-26 19:08:00,115.854,115.857,115.84,115.855,1613299991.0
2005-10-26 19:09:00,115.854,115.881,115.843,115.853,560000001.0
2005-10-26 19:10:00,115.845,115.879,115.834,115.852,739199999.0
2005-10-26 19:11:00,115.852,115.852,115.845,115.85,824600010.0
2005-10-26 19:12:00,115.85,115.869,115.85,115.854,1052500010.0
2005-10-26 19:13:00,115.848,115.849,115.841,115.846,829400000.0
2005-10-26 19:14:00,115.842,115.852,115.834,115.837,676599997.0
2005-10-26 19:15:00,115.839,115.855,115.815,115.832,1962100007.0
2005-10-26 19:16:00,115.835,115.852,115.834,115.839,766499995.0
2005-10-26 19:17:00,115.838,115.847,115.832,115.836,1234100003.0
2005-10-26 19:18:00,115.826,115.836,115.818,115.823,849500001.0
2005-10-26 19:19:00,115.825,115.833,115.821,115.829,1662399990.0
2005-10-26 19:20:00,115.828,115.83,115.82,115.821,947399994.0
2005-10-26 19:21:00,115.819,115.827,115.816,115.82,1381699995.0
2005-10-26 19:22:00,115.82,115.824,115.815,115.815,905099999.0
2005-10-26 19:23:00,115.84,115.84,115.83,115.83,1640500003.0
2005-10-26 19:24:00,115.813,115.813,115.798,115.798,1640500003.0
2005-10-26 19:25:00,115.803,115.834,115.803,115.814,1284999995.0
2005-10-26 19:26:00,115.84,115.85,115.84,115.85,1851400005.0
2005-10-26 19:27:00,115.824,115.841,115.824,115.835,1851400005.0
2005-10-26 19:28:00,115.855,115.86,115.839,115.842,996799996.0
2005-10-26 19:29:00,115.847,115.86,115.838,115.845,759800009.0
2005-10-26 19:30:00,115.838,115.838,115.81,115.817,945399999.0
2005-10-26 19:31:00,115.811,115.811,115.781,115.787,1969300014.0
2005-10-26 19:32:00,115.793,115.82,115.786,115.82,1558100004.0
2005-10-26 19:33:00,115.827,115.85,115.827,115.845,677199995.0
2005-10-26 19:34:00,115.846,115.854,115.842,115.853,1161400009.0
2005-10-26 19:35:00,115.855,115.858,115.85,115.855,1263100004.0
2005-10-26 19:36:00,115.853,115.875,115.84,115.84,653400002.0
2005-10-26 19:37:00,115.826,115.831,115.821,115.831,98199999.0
2005-10-26 19:38:00,115.835,115.878,115.828,115.842,786999999.0
2005-10-26 19:39:00,115.83,115.868,115.818,115.86,1242499989.0
2005-10-26 19:40:00,115.838,115.869,115.834,115.853,983499997.0
2005-10-26 19:41:00,115.837,115.841,115.829,115.835,1366899993.0
2005-10-26 19:42:00,115.835,115.871,115.823,115.855,819099994.0
2005-10-26 19:43:00,115.845,115.856,115.829,115.832,390400006.0
2005-10-26 19:44:00,115.828,115.831,115.82,115.825,1095999991.0
2005-10-26 19:45:00,115.826,115.853,115.819,115.835,707600000.0
2005-10-26 19:46:00,115.836,115.847,115.824,115.824,1200200010.0
2005-10-26 19:47:00,115.82,115.833,115.818,115.833,434600005.0
2005-10-26 19:48:00,115.826,115.847,115.794,115.818,1779499999.0
2005-10-26 19:49:00,115.829,115.86,115.829,115.837,551500005.0
2005-10-26 19:50:00,115.837,115.851,115.827,115.84,781600002.0
2005-10-26 19:51:00,115.836,115.858,115.83,115.853,659699997.0
2005-10-26 19:52:00,115.856,115.866,115.855,115.861,930000009.0
2005-10-26 19:53:00,115.865,115.865,115.854,115.857,1237800001.0
2005-10-26 19:54:00,115.855,115.88,115.831,115.86,1367000007.0
2005-10-26 19:55:00,115.858,115.888,115.852,115.868,544400005.0
2005-10-26 19:56:00,115.863,115.863,115.847,115.848,835399996.0
2005-10-26 19:57:00,115.847,115.854,115.845,115.854,508299991.0
2005-10-26 19:58:00,115.855,115.855,115.843,115.843,1402900000.0
2005-10-26 19:59:00,115.874,115.881,115.849,115.849,991499995.0
2005-10-26 20:00:00,115.848,115.854,115.848,115.85,301300000.0
2005-10-26 20:01:00,115.85,115.871,115.843,115.848,656400004.0
2005-10-26 20:02:00,115.843,115.865,115.843,115.847,1206999995.0
2005-10-26 20:03:00,115.85,115.872,115.85,115.858,602999998.0
2005-10-26 20:04:00,115.857,115.88,115.857,115.858,692599999.0
2005-10-26 20:05:00,115.85,115.861,115.849,115.856,921600006.0
2005-10-26 20:06:00,115.849,115.861,115.844,115.855,1674700000.0
2005-10-26 20:07:00,115.85,115.863,115.849,115.855,868899992.0
2005-10-26 20:08:00,115.85,115.863,115.85,115.863,740499992.0
2005-10-26 20:09:00,115.88,115.889,115.859,115.865,832700015.0
2005-10-26 20:10:00,115.867,115.889,115.856,115.862,999600003.0
2005-10-26 20:11:00,115.858,115.871,115.851,115.863,1815299995.0
2005-10-26 20:12:00,115.88,115.89,115.88,115.89,1053599992.0
2005-10-26 20:13:00,115.86,115.868,115.858,115.862,1053599992.0
2005-10-26 20:14:00,115.873,115.897,115.873,115.877,1296100011.0
2005-10-26 20:15:00,115.878,115.888,115.873,115.873,1460799994.0
2005-10-26 20:16:00,115.898,115.908,115.879,115.879,1205199991.0
2005-10-26 20:17:00,115.893,115.908,115.868,115.868,868499994.0
2005-10-26 20:18:00,115.871,115.883,115.871,115.883,202099999.0
2005-10-26 20:19:00,115.884,115.884,115.869,115.875,1109400001.0
2005-10-26 20:20:00,115.875,115.889,115.862,115.882,764399999.0
2005-10-26 20:21:00,115.884,115.899,115.863,115.863,1241400016.0
2005-10-26 20:22:00,115.859,115.862,115.851,115.862,1131700000.0
2005-10-26 20:23:00,115.853,115.864,115.85,115.863,714999994.0
2005-10-26 20:24:00,115.862,115.862,115.851,115.855,699300008.0
2005-10-26 20:25:00,115.867,115.875,115.864,115.869,623999995.0
2005-10-26 20:26:00,115.869,115.879,115.868,115.868,827900002.0
2005-10-26 20:27:00,115.873,115.873,115.864,115.866,1020599995.0
2005-10-26 20:28:00,115.89,115.89,115.88,115.88,2064800005.0
2005-10-26 20:29:00,115.89,115.89,115.87,115.87,2064800005.0
2005-10-26 20:30:00,115.85,115.86,115.84,115.86,2064800005.0
2005-10-26 20:31:00,115.826,115.862,115.822,115.825,2064800005.0
2005-10-26 20:32:00,115.838,115.859,115.83,115.845,2109100013.0
2005-10-26 20:33:00,115.827,115.842,115.825,115.842,616800000.0
2005-10-26 20:34:00,115.844,115.868,115.834,115.865,571200006.0
2005-10-26 20:35:00,115.845,115.852,115.834,115.845,426599997.0
2005-10-26 20:36:00,115.847,115.859,115.841,115.845,518400005.0
2005-10-26 20:37:00,115.847,115.861,115.847,115.849,574699995.0
2005-10-26 20:38:00,115.849,115.856,115.837,115.845,1135400002.0
2005-10-26 20:39:00,115.845,115.845,115.832,115.836,827600001.0
2005-10-26 20:40:00,115.85,115.86,115.85,115.85,924500002.0
2005-10-26 20:41:00,115.836,115.849,115.827,115.837,924500002.0
2005-10-26 20:42:00,115.83,115.83,115.812,115.812,1084899999.0
2005-10-26 20:43:00,115.838,115.864,115.813,115.827,1406400008.0
2005-10-26 20:44:00,115.827,115.836,115.819,115.819,1512999990.0
2005-10-26 20:45:00,115.815,115.836,115.795,115.81,1238699993.0
2005-10-26 20:46:00,115.81,115.81,115.789,115.804,1396600011.0
2005-10-26 20:47:00,115.808,115.832,115.808,115.832,1776099996.0
2005-10-26 20:48:00,115.836,115.847,115.825,115.844,1209600004.0
2005-10-26 20:49:00,115.838,115.856,115.832,115.856,1311400005.0
2005-10-26 20:50:00,115.858,115.869,115.842,115.849,1629799991.0
2005-10-26 20:51:00,115.84,115.844,115.837,115.844,610700007.0
2005-10-26 20:52:00,115.85,115.853,115.838,115.848,279400001.0
2005-10-26 20:53:00,115.844,115.845,115.833,115.836,1439299984.0
2005-10-26 20:54:00,115.833,115.833,115.817,115.827,509900003.0
2005-10-26 20:55:00,115.822,115.822,115.798,115.801,2062700014.0
2005-10-26 20:56:00,115.804,115.804,115.793,115.803,709399997.0
2005-10-26 20:57:00,115.813,115.83,115.802,115.802,1343499993.0
2005-10-26 20:58:00,115.83,115.83,115.82,115.82,932500010.0
2005-10-26 20:59:00,115.83,115.83,115.82,115.82,932500010.0
2005-10-26 21:00:00,115.8,115.82,115.79,115.8,932500010.0
2005-10-26 21:01:00,115.789,115.818,115.785,115.785,932500010.0
2005-10-26 21:02:00,115.778,115.798,115.778,115.783,883900005.0
2005-10-26 21:03:00,115.793,115.815,115.784,115.798,1116500002.0
2005-10-26 21:04:00,115.792,115.812,115.789,115.789,257100002.0
2005-10-26 21:05:00,115.789,115.818,115.789,115.799,463299996.0
2005-10-26 21:06:00,115.795,115.816,115.787,115.79,1007299999.0
2005-10-26 21:07:00,115.794,115.819,115.794,115.815,1517300005.0
2005-10-26 21:08:00,115.813,115.824,115.788,115.798,806600002.0
2005-10-26 21:09:00,115.796,115.832,115.796,115.817,162299999.0
2005-10-26 21:10:00,115.818,115.821,115.813,115.819,544600004.0
2005-10-26 21:11:00,115.82,115.82,115.811,115.811,139200004.0
2005-10-26 21:12:00,115.806,115.832,115.804,115.819,248100000.0
2005-10-26 21:13:00,115.824,115.837,115.82,115.822,630500009.0
2005-10-26 21:14:00,115.823,115.832,115.814,115.828,1925100002.0
2005-10-26 21:15:00,115.833,115.86,115.826,115.826,1136000000.0
2005-10-26 21:16:00,115.816,115.841,115.816,115.838,899400006.0
2005-10-26 21:17:00,115.842,115.859,115.83,115.853,1776999999.0
2005-10-26 21:18:00,115.851,115.859,115.823,115.831,825100005.0
2005-10-26 21:19:00,115.832,115.842,115.832,115.842,1442700013.0
2005-10-26 21:20:00,115.847,115.871,115.844,115.847,1449299999.0
2005-10-26 21:21:00,115.85,115.87,115.85,115.851,1034299994.0
2005-10-26 21:22:00,115.848,115.871,115.841,115.841,1712500002.0
2005-10-26 21:23:00,115.845,115.845,115.838,115.845,1162799995.0
2005-10-26 21:24:00,115.847,115.867,115.842,115.843,1971199994.0
2005-10-26 21:25:00,115.841,115.867,115.841,115.85,1449099995.0
2005-10-26 21:26:00,115.842,115.861,115.832,115.842,1018400004.0
2005-10-26 21:27:00,115.845,115.865,115.845,115.865,1031800009.0
2005-10-26 21:28:00,115.837,115.845,115.823,115.845,362300000.0
2005-10-26 21:29:00,115.84,115.868,115.84,115.849,1026699997.0
2005-10-26 21:30:00,115.85,115.867,115.839,115.857,1033299998.0
2005-10-26 21:31:00,115.852,115.86,115.842,115.844,246200003.0
2005-10-26 21:32:00,115.847,115.859,115.83,115.844,827800015.0
2005-10-26 21:33:00,115.854,115.868,115.846,115.848,404899999.0
2005-10-26 21:34:00,115.845,115.875,115.84,115.853,481700002.0
2005-10-26 21:35:00,115.847,115.856,115.842,115.842,318700001.0
2005-10-26 21:36:00,115.84,115.876,115.833,115.865,310399996.0
2005-10-26 21:37:00,115.844,115.868,115.843,115.843,634500005.0
2005-10-26 21:38:00,115.857,115.862,115.842,115.842,139000002.0
2005-10-26 21:39:00,115.839,115.841,115.835,115.837,659299997.0
2005-10-26 21:40:00,115.839,115.861,115.838,115.85,761399999.0
2005-10-26 21:41:00,115.828,115.828,115.819,115.827,839799993.0
2005-10-26 21:42:00,115.836,115.873,115.836,115.84,1125699999.0
2005-10-26 21:43:00,115.84,115.85,115.814,115.814,464400000.0
2005-10-26 21:44:00,115.823,115.857,115.823,115.845,1691599983.0
2005-10-26 21:45:00,115.815,115.828,115.804,115.815,489400000.0
2005-10-26 21:46:00,115.813,115.848,115.813,115.819,1012600007.0
2005-10-26 21:47:00,115.814,115.852,115.814,115.816,668400004.0
2005-10-26 21:48:00,115.815,115.848,115.813,115.813,997300012.0
2005-10-26 21:49:00,115.806,115.814,115.8,115.814,618699995.0
2005-10-26 21:50:00,115.84,115.842,115.831,115.839,280700003.0
2005-10-26 21:51:00,115.814,115.814,115.805,115.814,428899997.0
2005-10-26 21:52:00,115.825,115.836,115.811,115.819,336500001.0
2005-10-26 21:53:00,115.817,115.832,115.817,115.825,485199988.0
2005-10-26 21:54:00,115.827,115.853,115.827,115.853,704400004.0
2005-10-26 21:55:00,115.846,115.854,115.836,115.837,280200005.0
2005-10-26 21:56:00,115.829,115.859,115.826,115.826,443200006.0
2005-10-26 21:57:00,115.825,115.825,115.817,115.817,322200004.0
2005-10-26 21:58:00,115.82,115.831,115.82,115.828,184000001.0
2005-10-26 21:59:00,115.828,115.833,115.822,115.83,440999998.0
2005-10-26 22:00:00,115.83,115.833,115.821,115.823,1086300005.0
2005-10-26 22:01:00,115.847,115.847,115.831,115.838,1108000014.0
2005-10-26 22:02:00,115.834,115.862,115.834,115.835,863199998.0
2005-10-26 22:03:00,115.83,115.848,115.83,115.848,348900002.0
2005-10-26 22:04:00,115.85,115.855,115.845,115.85,749500005.0
2005-10-26 22:05:00,115.878,115.878,115.85,115.85,257500001.0
2005-10-26 22:06:00,115.847,115.861,115.847,115.86,179800001.0
2005-10-26 22:07:00,115.847,115.877,115.847,115.855,317300003.0
2005-10-26 22:08:00,115.854,115.869,115.854,115.854,318800003.0
2005-10-26 22:09:00,115.878,115.878,115.861,115.866,268999999.0
2005-10-26 22:10:00,115.863,115.882,115.856,115.871,236699992.0
2005-10-26 22:11:00,115.848,115.878,115.836,115.865,451800001.0
2005-10-26 22:12:00,115.863,115.883,115.863,115.88,257999995.0
2005-10-26 22:13:00,115.865,115.889,115.86,115.865,478000002.0
2005-10-26 22:14:00,115.867,115.876,115.847,115.86,203999999.0
2005-10-26 22:15:00,115.88,115.889,115.86,115.86,233799998.0
2005-10-26 22:16:00,115.883,115.883,115.857,115.862,835099999.0
2005-10-26 22:17:00,115.849,115.863,115.849,115.86,302099999.0
2005-10-26 22:18:00,115.876,115.88,115.858,115.872,530200008.0
2005-10-26 22:19:00,115.859,115.898,115.859,115.888,205900000.0
2005-10-26 22:20:00,115.865,115.865,115.862,115.863,211600000.0
2005-10-26 22:21:00,115.872,115.896,115.872,115.889,164500004.0
2005-10-26 22:22:00,115.87,115.887,115.86,115.86,216099994.0
2005-10-26 22:23:00,115.858,115.862,115.857,115.86,78900001.0
2005-10-26 22:24:00,115.862,115.877,115.855,115.86,434799995.0
2005-10-26 22:25:00,115.855,115.855,115.847,115.855,238200006.0
2005-10-26 22:26:00,115.854,115.877,115.854,115.854,177999996.0
2005-10-26 22:27:00,115.865,115.874,115.85,115.85,908900005.0
2005-10-26 22:28:00,115.864,115.871,115.844,115.85,293699998.0
2005-10-26 22:29:00,115.862,115.865,115.82,115.82,179100004.0
2005-10-26 22:30:00,115.843,115.845,115.818,115.818,266000004.0
2005-10-26 22:31:00,115.828,115.836,115.818,115.819,177200000.0
2005-10-26 22:32:00,115.839,115.843,115.818,115.828,349099995.0
2005-10-26 22:33:00,115.835,115.847,115.816,115.831,552300006.0
2005-10-26 22:34:00,115.824,115.845,115.814,115.817,809499992.0
2005-10-26 22:35:00,115.854,115.871,115.828,115.828,417500000.0
2005-10-26 22:36:00,115.82,115.841,115.808,115.81,1029299993.0
2005-10-26 22:37:00,115.814,115.845,115.814,115.845,229200001.0
2005-10-26 22:38:00,115.833,115.841,115.824,115.836,201800001.0
2005-10-26 22:39:00,115.815,115.82,115.815,115.82,378600007.0
2005-10-26 22:40:00,115.864,115.864,115.832,115.85,678099992.0
2005-10-26 22:41:00,115.834,115.854,115.83,115.83,289799999.0
2005-10-26 22:42:00,115.829,115.854,115.829,115.835,76099999.0
2005-10-26 22:43:00,115.834,115.851,115.826,115.839,350599998.0
2005-10-26 22:44:00,115.827,115.859,115.827,115.836,133899999.0
2005-10-26 22:45:00,115.842,115.862,115.832,115.833,319800002.0
2005-10-26 22:46:00,115.823,115.851,115.823,115.826,461399998.0
2005-10-26 22:47:00,115.84,115.853,115.834,115.847,278200002.0
2005-10-26 22:48:00,115.858,115.891,115.858,115.862,345899998.0
2005-10-26 22:49:00,115.855,115.862,115.854,115.854,253899999.0
2005-10-26 22:50:00,115.84,115.84,115.814,115.814,437200006.0
2005-10-26 22:51:00,115.83,115.869,115.83,115.837,283700007.0
2005-10-26 22:52:00,115.874,115.874,115.835,115.838,308999996.0
2005-10-26 22:53:00,115.838,115.841,115.823,115.823,494000004.0
2005-10-26 22:54:00,115.843,115.86,115.839,115.852,94800000.0
2005-10-26 22:55:00,115.853,115.866,115.841,115.866,387600005.0
2005-10-26 22:56:00,115.833,115.863,115.833,115.838,279800000.0
2005-10-26 22:57:00,115.83,115.878,115.83,115.854,510499995.0
2005-10-26 22:58:00,115.835,115.847,115.832,115.845,183700002.0
2005-10-26 22:59:00,115.835,115.862,115.835,115.846,437199996.0
2005-10-26 23:00:00,115.852,115.878,115.852,115.876,343499995.0
2005-10-26 23:01:00,115.856,115.894,115.856,115.887,421500002.0
2005-10-26 23:02:00,115.888,115.906,115.875,115.879,277199999.0
2005-10-26 23:03:00,115.885,115.895,115.873,115.873,153700001.0
2005-10-26 23:04:00,115.88,115.889,115.86,115.86,145100001.0
2005-10-26 23:05:00,115.875,115.881,115.839,115.839,267599994.0
2005-10-26 23:06:00,115.838,115.85,115.824,115.839,263800001.0
2005-10-26 23:07:00,115.833,115.846,115.822,115.825,223700001.0
2005-10-26 23:08:00,115.828,115.869,115.828,115.848,192399996.0
2005-10-26 23:09:00,115.845,115.855,115.819,115.82,338400002.0
2005-10-26 23:10:00,115.815,115.85,115.814,115.831,477100005.0
2005-10-26 23:11:00,115.82,115.857,115.817,115.846,259800000.0
2005-10-26 23:12:00,115.823,115.868,115.817,115.845,259300000.0
2005-10-26 23:13:00,115.852,115.877,115.852,115.871,68800000.0
2005-10-26 23:14:00,115.858,115.858,115.841,115.841,159800002.0
2005-10-26 23:15:00,115.84,115.865,115.834,115.848,394100000.0
2005-10-26 23:16:00,115.852,115.863,115.845,115.845,160499997.0
2005-10-26 23:17:00,115.845,115.864,115.845,115.849,237200003.0
2005-10-26 23:18:00,115.855,115.867,115.84,115.854,424600000.0
2005-10-26 23:19:00,115.853,115.872,115.853,115.864,265900002.0
2005-10-26 23:20:00,115.855,115.864,115.849,115.864,308699998.0
2005-10-26 23:21:00,115.866,115.87,115.855,115.858,369000005.0
2005-10-26 23:22:00,115.862,115.864,115.836,115.845,231300000.0
2005-10-26 23:23:00,115.845,115.874,115.845,115.851,274500002.0
2005-10-26 23:24:00,115.852,115.86,115.839,115.86,130800002.0
2005-10-26 23:25:00,115.858,115.858,115.848,115.849,289599997.0
2005-10-26 23:26:00,115.851,115.867,115.846,115.857,188400000.0
2005-10-26 23:27:00,115.845,115.859,115.836,115.85,220799996.0
2005-10-26 23:28:00,115.857,115.859,115.838,115.858,347800002.0
2005-10-26 23:29:00,115.865,115.87,115.847,115.847,79099999.0
2005-10-26 23:30:00,115.846,115.854,115.834,115.839,369800002.0
2005-10-26 23:31:00,115.842,115.877,115.842,115.876,279399999.0
2005-10-26 23:32:00,115.87,115.887,115.834,115.834,113700002.0
2005-10-26 23:33:00,115.848,115.869,115.83,115.848,310700003.0
2005-10-26 23:34:00,115.84,115.871,115.837,115.865,210500003.0
2005-10-26 23:35:00,115.855,115.858,115.847,115.847,280700006.0
2005-10-26 23:36:00,115.857,115.864,115.852,115.855,434799996.0
2005-10-26 23:37:00,115.867,115.867,115.846,115.859,240299999.0
2005-10-26 23:38:00,115.853,115.863,115.842,115.851,362099997.0
2005-10-26 23:39:00,115.869,115.876,115.849,115.855,333300008.0
2005-10-26 23:40:00,115.857,115.883,115.844,115.844,136100001.0
2005-10-26 23:41:00,115.842,115.866,115.841,115.865,208499995.0
2005-10-26 23:42:00,115.843,115.845,115.837,115.845,204099997.0
2005-10-26 23:43:00,115.844,115.858,115.825,115.834,184700000.0
2005-10-26 23:44:00,115.852,115.859,115.838,115.839,249500000.0
2005-10-26 23:45:00,115.846,115.881,115.846,115.852,324399995.0
2005-10-26 23:46:00,115.835,115.835,115.83,115.83,173500001.0
2005-10-26 23:47:00,115.854,115.871,115.853,115.853,111199999.0
2005-10-26 23:48:00,115.841,115.875,115.841,115.858,241300002.0
2005-10-26 23:49:00,115.858,115.858,115.806,115.811,182700001.0
2005-10-26 23:50:00,115.832,115.847,115.823,115.833,313599998.0
2005-10-26 23:51:00,115.84,115.854,115.833,115.843,305299996.0
2005-10-26 23:52:00,115.831,115.851,115.821,115.836,124100002.0
2005-10-26 23:53:00,115.864,115.864,115.828,115.832,395200002.0
2005-10-26 23:54:00,115.832,115.874,115.831,115.868,302300000.0
2005-10-26 23:55:00,115.852,115.873,115.852,115.863,137300001.0
2005-10-26 23:56:00,115.882,115.882,115.854,115.875,131400000.0
2005-10-26 23:57:00,115.865,115.9,115.865,115.893,254400004.0
2005-10-26 23:58:00,115.88,115.906,115.88,115.886,146700002.0
2005-10-26 23:59:00,115.899,115.899,115.881,115.89,301200003.0
2005-10-27 00:00:00,115.872,115.899,115.862,115.899,273199999.0
2005-10-27 00:01:00,115.861,115.902,115.854,115.871,198400000.0
2005-10-27 00:02:00,115.875,115.889,115.87,115.881,226500002.0
2005-10-27 00:03:00,115.883,115.895,115.883,115.892,85700000.0
2005-10-27 00:04:00,115.887,115.927,115.886,115.92,367999996.0
2005-10-27 00:05:00,115.902,115.917,115.889,115.895,164900001.0
2005-10-27 00:06:00,115.895,115.907,115.88,115.892,294999999.0
2005-10-27 00:07:00,115.882,115.905,115.878,115.891,284000001.0
2005-10-27 00:08:00,115.882,115.882,115.866,115.868,173100003.0
2005-10-27 00:09:00,115.886,115.913,115.88,115.88,347099995.0
2005-10-27 00:10:00,115.897,115.897,115.863,115.874,178200000.0
2005-10-27 00:11:00,115.883,115.892,115.859,115.859,343199997.0
2005-10-27 00:12:00,115.846,115.896,115.846,115.874,323800001.0
2005-10-27 00:13:00,115.851,115.873,115.851,115.873,257999996.0
2005-10-27 00:14:00,115.88,115.89,115.875,115.875,171100000.0
2005-10-27 00:15:00,115.872,115.879,115.865,115.873,215900002.0
2005-10-27 00:16:00,115.888,115.911,115.888,115.888,199799997.0
2005-10-27 00:17:00,115.882,115.894,115.865,115.875,269399999.0
2005-10-27 00:18:00,115.88,115.916,115.871,115.913,171499999.0
2005-10-27 00:19:00,115.877,115.878,115.866,115.866,336099999.0
2005-10-27 00:20:00,115.878,115.902,115.878,115.882,235899997.0
2005-10-27 00:21:00,115.893,115.9,115.882,115.888,267800003.0
2005-10-27 00:22:00,115.881,115.9,115.881,115.9,193699995.0
2005-10-27 00:23:00,115.898,115.91,115.889,115.902,267400002.0
2005-10-27 00:24:00,115.887,115.917,115.874,115.895,268399998.0
2005-10-27 00:25:00,115.9,115.915,115.874,115.88,407400004.0
2005-10-27 00:26:00,115.878,115.91,115.871,115.885,209999998.0
2005-10-27 00:27:00,115.89,115.92,115.89,115.908,203200006.0
2005-10-27 00:28:00,115.888,115.888,115.882,115.882,186399999.0
2005-10-27 00:29:00,115.87,115.897,115.859,115.896,317900003.0
2005-10-27 00:30:00,115.875,115.887,115.862,115.862,277199994.0
2005-10-27 00:31:00,115.863,115.889,115.863,115.884,296100000.0
2005-10-27 00:32:00,115.862,115.876,115.862,115.866,230200000.0
2005-10-27 00:33:00,115.86,115.884,115.86,115.871,359000007.0
2005-10-27 00:34:00,115.872,115.887,115.872,115.887,101399998.0
2005-10-27 00:35:00,115.915,115.919,115.887,115.889,297100001.0
2005-10-27 00:36:00,115.892,115.901,115.885,115.885,108900002.0
2005-10-27 00:37:00,115.893,115.898,115.887,115.889,144500001.0
2005-10-27 00:38:00,115.892,115.912,115.892,115.894,344699999.0
2005-10-27 00:39:00,115.887,115.911,115.887,115.899,278300008.0
2005-10-27 00:40:00,115.923,115.923,115.9,115.901,211200004.0
2005-10-27 00:41:00,115.892,115.922,115.891,115.918,233199999.0
2005-10-27 00:42:00,115.92,115.935,115.908,115.908,410499992.0
2005-10-27 00:43:00,115.909,115.936,115.905,115.905,245299998.0
2005-10-27 00:44:00,115.895,115.904,115.893,115.893,328300003.0
2005-10-27 00:45:00,115.906,115.917,115.892,115.915,266200001.0
2005-10-27 00:46:00,115.917,115.934,115.904,115.914,265999999.0
2005-10-27 00:47:00,115.918,115.931,115.909,115.915,481500008.0
2005-10-27 00:48:00,115.918,115.922,115.904,115.907,162899999.0
2005-10-27 00:49:00,115.91,115.927,115.907,115.913,222100001.0
2005-10-27 00:50:00,115.895,115.932,115.894,115.925,289500004.0
2005-10-27 00:51:00,115.901,115.918,115.893,115.893,309700004.0
2005-10-27 00:52:00,115.912,115.928,115.891,115.891,373900006.0
2005-10-27 00:53:00,115.885,115.899,115.878,115.89,246699995.0
2005-10-27 00:54:00,115.895,115.916,115.895,115.915,108600000.0
2005-10-27 00:55:00,115.88,115.892,115.88,115.892,225600001.0
2005-10-27 00:56:00,115.914,115.923,115.888,115.888,141499998.0
2005-10-27 00:57:00,115.885,115.895,115.885,115.89,273599998.0
2005-10-27 00:58:00,115.905,115.922,115.905,115.913,166500001.0
2005-10-27 00:59:00,115.898,115.902,115.896,115.902,72300002.0
2005-10-27 01:00:00,115.91,115.927,115.91,115.914,271700002.0
2005-10-27 01:01:00,115.919,115.932,115.907,115.907,259100002.0
2005-10-27 01:02:00,115.905,115.924,115.905,115.91,104100002.0
2005-10-27 01:03:00,115.895,115.922,115.888,115.91,172999999.0
2005-10-27 01:04:00,115.92,115.92,115.897,115.905,127700001.0
2005-10-27 01:05:00,115.898,115.901,115.898,115.899,210700003.0
2005-10-27 01:06:00,115.907,115.927,115.907,115.918,229000000.0
2005-10-27 01:07:00,115.927,115.946,115.913,115.913,277900005.0
2005-10-27 01:08:00,115.937,115.937,115.905,115.91,384900003.0
2005-10-27 01:09:00,115.908,115.914,115.908,115.909,77199999.0
2005-10-27 01:10:00,115.915,115.918,115.91,115.91,309200005.0
2005-10-27 01:11:00,115.92,115.937,115.919,115.937,88199997.0
2005-10-27 01:12:00,115.928,115.928,115.912,115.927,61399999.0
2005-10-27 01:13:00,115.937,115.939,115.905,115.927,154800002.0
2005-10-27 01:14:00,115.905,115.931,115.902,115.904,188300000.0
2005-10-27 01:15:00,115.908,115.918,115.894,115.894,305600004.0
2005-10-27 01:16:00,115.907,115.928,115.907,115.91,216900003.0
2005-10-27 01:17:00,115.913,115.931,115.913,115.917,300599999.0
2005-10-27 01:18:00,115.935,115.935,115.909,115.915,230600000.0
2005-10-27 01:19:00,115.914,115.934,115.901,115.903,230600002.0
2005-10-27 01:20:00,115.897,115.898,115.885,115.885,339699998.0
2005-10-27 01:21:00,115.9,115.917,115.898,115.9,263600002.0
2005-10-27 01:22:00,115.902,115.909,115.902,115.902,295800002.0
2005-10-27 01:23:00,115.938,115.94,115.901,115.901,160600001.0
2005-10-27 01:24:00,115.887,115.887,115.878,115.886,250899996.0
2005-10-27 01:25:00,115.892,115.903,115.89,115.903,260000004.0
2005-10-27 01:26:00,115.909,115.912,115.897,115.897,134800001.0
2005-10-27 01:27:00,115.913,115.939,115.902,115.922,65900000.0
2005-10-27 01:28:00,115.914,115.933,115.909,115.909,211200001.0
2005-10-27 01:29:00,115.91,115.938,115.91,115.927,170299996.0
2005-10-27 01:30:00,115.918,115.948,115.918,115.928,110699998.0
2005-10-27 01:31:00,115.922,115.933,115.913,115.918,232400002.0
2005-10-27 01:32:00,115.916,115.938,115.916,115.922,177300003.0
2005-10-27 01:33:00,115.892,115.925,115.892,115.917,248200008.0
2005-10-27 01:34:00,115.932,115.941,115.919,115.921,237199999.0
2005-10-27 01:35:00,115.932,115.95,115.921,115.921,109899997.0
2005-10-27 01:36:00,115.911,115.927,115.906,115.916,223300004.0
2005-10-27 01:37:00,115.915,115.937,115.915,115.922,289100001.0
2005-10-27 01:38:00,115.927,115.933,115.92,115.933,142800000.0
2005-10-27 01:39:00,115.935,115.967,115.935,115.95,104699998.0
2005-10-27 01:40:00,115.952,115.964,115.939,115.939,470399999.0
2005-10-27 01:41:00,115.942,115.978,115.941,115.946,243899998.0
2005-10-27 01:42:00,115.955,115.974,115.954,115.954,189800000.0
2005-10-27 01:43:00,115.947,115.956,115.943,115.95,196600000.0
2005-10-27 01:44:00,115.98,115.989,115.961,115.961,159399997.0
2005-10-27 01:45:00,115.951,115.951,115.929,115.929,322100003.0
2005-10-27 01:46:00,115.917,115.948,115.917,115.933,264899998.0
2005-10-27 01:47:00,115.922,115.934,115.922,115.927,146000003.0
2005-10-27 01:48:00,115.928,115.942,115.918,115.928,185199999.0
2005-10-27 01:49:00,115.938,115.962,115.938,115.956,175399995.0
2005-10-27 01:50:00,115.941,116.054,115.94,116.054,141899998.0
2005-10-27 01:51:00,116.073,116.099,116.061,116.074,327999991.0
2005-10-27 01:52:00,116.072,116.14,116.072,116.127,280800000.0
2005-10-27 01:53:00,116.114,116.147,116.114,116.146,274799994.0
2005-10-27 01:54:00,116.156,116.21,116.156,116.181,208000004.0
2005-10-27 01:55:00,116.167,116.185,116.145,116.185,343200001.0
2005-10-27 01:56:00,116.162,116.176,116.134,116.134,289400005.0
2005-10-27 01:57:00,116.123,116.143,116.123,116.13,244899997.0
2005-10-27 01:58:00,116.125,116.147,116.125,116.136,371400003.0
2005-10-27 01:59:00,116.133,116.133,116.113,116.117,346499999.0
2005-10-27 02:00:00,116.118,116.118,116.089,116.095,204999997.0
2005-10-27 02:01:00,116.087,116.115,116.086,116.108,145900001.0
2005-10-27 02:02:00,116.102,116.119,116.102,116.109,298099998.0
2005-10-27 02:03:00,116.093,116.093,116.066,116.07,139100001.0
2005-10-27 02:04:00,116.078,116.087,116.072,116.084,254499999.0
2005-10-27 02:05:00,116.092,116.098,116.086,116.089,275499999.0
2005-10-27 02:06:00,116.103,116.118,116.096,116.114,272599995.0
2005-10-27 02:07:00,116.102,116.128,116.102,116.128,240499995.0
2005-10-27 02:08:00,116.138,116.14,116.105,116.105,240699999.0
2005-10-27 02:09:00,116.092,116.092,116.074,116.084,183900000.0
2005-10-27 02:10:00,116.08,116.093,116.075,116.075,293600006.0
2005-10-27 02:11:00,116.07,116.07,116.035,116.035,204899999.0
2005-10-27 02:12:00,116.036,116.036,115.933,115.933,146400000.0
2005-10-27 02:13:00,115.892,115.892,115.834,115.847,374599999.0
2005-10-27 02:14:00,115.875,115.929,115.875,115.908,190000002.0
2005-10-27 02:15:00,115.89,115.89,115.872,115.873,297900005.0
2005-10-27 02:16:00,115.88,115.882,115.854,115.865,180300001.0
2005-10-27 02:17:00,115.84,115.84,115.766,115.766,139200004.0
2005-10-27 02:18:00,115.745,115.76,115.726,115.753,207900000.0
2005-10-27 02:19:00,115.743,115.764,115.743,115.754,300999997.0
2005-10-27 02:20:00,115.738,115.738,115.696,115.706,215500000.0
2005-10-27 02:21:00,115.719,115.739,115.719,115.724,234400000.0
2005-10-27 02:22:00,115.722,115.75,115.722,115.747,166100005.0
2005-10-27 02:23:00,115.758,115.771,115.753,115.758,64399999.0
2005-10-27 02:24:00,115.769,115.769,115.751,115.762,117600002.0
2005-10-27 02:25:00,115.77,115.77,115.732,115.732,166700000.0
2005-10-27 02:26:00,115.72,115.761,115.72,115.761,242700003.0
2005-10-27 02:27:00,115.766,115.769,115.733,115.734,325900000.0
2005-10-27 02:28:00,115.728,115.763,115.724,115.753,368099998.0
2005-10-27 02:29:00,115.739,115.742,115.708,115.708,111299998.0
2005-10-27 02:30:00,115.7,115.744,115.684,115.74,207299998.0
2005-10-27 02:31:00,115.722,115.756,115.722,115.755,212500005.0
2005-10-27 02:32:00,115.731,115.755,115.731,115.74,438500001.0
2005-10-27 02:33:00,115.741,115.745,115.724,115.724,150300000.0
2005-10-27 02:34:00,115.729,115.761,115.729,115.761,366400002.0
2005-10-27 02:35:00,115.768,115.789,115.763,115.783,388100002.0
2005-10-27 02:36:00,115.788,115.79,115.76,115.76,196200001.0
2005-10-27 02:37:00,115.754,115.756,115.754,115.756,50300001.0
2005-10-27 02:38:00,115.763,115.772,115.748,115.755,100199997.0
2005-10-27 02:39:00,115.773,115.783,115.759,115.759,432199997.0
2005-10-27 02:40:00,115.762,115.773,115.76,115.767,314000006.0
2005-10-27 02:41:00,115.772,115.783,115.77,115.77,145900001.0
2005-10-27 02:42:00,115.767,115.791,115.767,115.788,372200008.0
2005-10-27 02:43:00,115.783,115.783,115.759,115.776,217099995.0
2005-10-27 02:44:00,115.79,115.79,115.766,115.775,391699999.0
2005-10-27 02:45:00,115.769,115.786,115.769,115.778,329699995.0
2005-10-27 02:46:00,115.798,115.827,115.798,115.826,80500002.0
2005-10-27 02:47:00,115.8,115.803,115.789,115.803,395600001.0
2005-10-27 02:48:00,115.803,115.821,115.793,115.804,173600002.0
2005-10-27 02:49:00,115.792,115.792,115.776,115.789,209799998.0
2005-10-27 02:50:00,115.783,115.791,115.783,115.791,174499998.0
2005-10-27 02:51:00,115.788,115.788,115.77,115.777,283300000.0
2005-10-27 02:52:00,115.788,115.8,115.785,115.794,292799992.0
2005-10-27 02:53:00,115.796,115.796,115.777,115.777,158999999.0
2005-10-27 02:54:00,115.764,115.81,115.764,115.809,120900000.0
2005-10-27 02:55:00,115.826,115.83,115.814,115.821,224099996.0
2005-10-27 02:56:00,115.827,115.864,115.827,115.856,219800000.0
2005-10-27 02:57:00,115.85,115.877,115.844,115.866,223300003.0
2005-10-27 02:58:00,115.847,115.85,115.835,115.838,145100004.0
2005-10-27 02:59:00,115.846,115.854,115.842,115.842,297000000.0
2005-10-27 03:00:00,115.83,115.83,115.813,115.813,262499999.0
2005-10-27 03:01:00,115.814,115.82,115.782,115.782,238299999.0
2005-10-27 03:02:00,115.775,115.787,115.775,115.787,178999997.0
2005-10-27 03:03:00,115.79,115.798,115.79,115.798,189500000.0
2005-10-27 03:04:00,115.805,115.827,115.795,115.806,215599999.0
2005-10-27 03:05:00,115.8,115.8,115.785,115.785,111600002.0
2005-10-27 03:06:00,115.805,115.805,115.8,115.805,195300001.0
2005-10-27 03:07:00,115.81,115.823,115.797,115.815,432599997.0
2005-10-27 03:08:00,115.808,115.824,115.803,115.808,329200000.0
2005-10-27 03:09:00,115.804,115.804,115.791,115.796,263099996.0
2005-10-27 03:10:00,115.802,115.811,115.789,115.793,330999994.0
2005-10-27 03:11:00,115.794,115.817,115.794,115.81,227400001.0
2005-10-27 03:12:00,115.825,115.832,115.813,115.832,467300000.0
2005-10-27 03:13:00,115.817,115.823,115.808,115.808,238399997.0
2005-10-27 03:14:00,115.795,115.801,115.786,115.786,236099999.0
2005-10-27 03:15:00,115.792,115.792,115.768,115.768,305000003.0
2005-10-27 03:16:00,115.755,115.771,115.755,115.771,198199998.0
2005-10-27 03:17:00,115.771,115.781,115.762,115.781,208900000.0
2005-10-27 03:18:00,115.787,115.787,115.773,115.776,109500002.0
2005-10-27 03:19:00,115.772,115.785,115.77,115.784,183100005.0
2005-10-27 03:20:00,115.797,115.803,115.792,115.798,198200002.0
2005-10-27 03:21:00,115.793,115.799,115.788,115.799,135800000.0
2005-10-27 03:22:00,115.8,115.801,115.787,115.801,66600000.0
2005-10-27 03:23:00,115.79,115.79,115.771,115.78,160599999.0
2005-10-27 03:24:00,115.779,115.799,115.779,115.786,384700003.0
2005-10-27 03:25:00,115.778,115.779,115.764,115.765,187700002.0
2005-10-27 03:26:00,115.772,115.772,115.751,115.758,132700001.0
2005-10-27 03:27:00,115.768,115.783,115.768,115.783,234999997.0
2005-10-27 03:28:00,115.793,115.81,115.784,115.81,315500006.0
2005-10-27 03:29:00,115.811,115.818,115.803,115.816,299700004.0
2005-10-27 03:30:00,115.816,115.827,115.814,115.823,151499998.0
2005-10-27 03:31:00,115.823,115.829,115.816,115.827,175699997.0
2005-10-27 03:32:00,115.823,115.841,115.815,115.815,225900000.0
2005-10-27 03:33:00,115.813,115.82,115.796,115.817,231499994.0
2005-10-27 03:34:00,115.821,115.821,115.802,115.802,182000000.0
2005-10-27 03:35:00,115.818,115.829,115.789,115.789,173700001.0
2005-10-27 03:36:00,115.766,115.795,115.756,115.766,265100004.0
2005-10-27 03:37:00,115.769,115.786,115.761,115.781,234800006.0
2005-10-27 03:38:00,115.78,115.78,115.763,115.769,117499999.0
2005-10-27 03:39:00,115.77,115.773,115.762,115.773,246199995.0
2005-10-27 03:40:00,115.762,115.771,115.751,115.762,367699998.0
2005-10-27 03:41:00,115.757,115.768,115.756,115.765,263199999.0
2005-10-27 03:42:00,115.755,115.757,115.743,115.757,179700001.0
2005-10-27 03:43:00,115.765,115.775,115.743,115.77,183199996.0
2005-10-27 03:44:00,115.755,115.77,115.752,115.752,115800002.0
2005-10-27 03:45:00,115.753,115.761,115.741,115.758,180799998.0
2005-10-27 03:46:00,115.755,115.759,115.733,115.745,229700002.0
2005-10-27 03:47:00,115.752,115.752,115.742,115.743,222599998.0
2005-10-27 03:48:00,115.754,115.758,115.744,115.754,342199997.0
2005-10-27 03:49:00,115.753,115.753,115.738,115.738,129799999.0
2005-10-27 03:50:00,115.752,115.763,115.739,115.739,112500003.0
2005-10-27 03:51:00,115.73,115.733,115.722,115.728,163100002.0
2005-10-27 03:52:00,115.73,115.735,115.718,115.718,260500001.0
2005-10-27 03:53:00,115.718,115.728,115.716,115.718,247100003.0
2005-10-27 03:54:00,115.723,115.735,115.717,115.726,149800002.0
2005-10-27 03:55:00,115.726,115.738,115.726,115.731,190400004.0
2005-10-27 03:56:00,115.733,115.753,115.733,115.739,260500004.0
2005-10-27 03:57:00,115.737,115.753,115.733,115.736,207400004.0
2005-10-27 03:58:00,115.748,115.76,115.732,115.732,251400001.0
2005-10-27 03:59:00,115.728,115.74,115.725,115.725,300899999.0
2005-10-27 04:00:00,115.74,115.744,115.71,115.729,240499999.0
2005-10-27 04:01:00,115.72,115.731,115.717,115.717,418000001.0
2005-10-27 04:02:00,115.718,115.718,115.717,115.717,84400002.0
2005-10-27 04:03:00,115.711,115.712,115.706,115.708,193900002.0
2005-10-27 04:04:00,115.708,115.718,115.694,115.717,310399994.0
2005-10-27 04:05:00,115.708,115.709,115.669,115.669,300100006.0
2005-10-27 04:06:00,115.668,115.668,115.627,115.654,277299997.0
2005-10-27 04:07:00,115.655,115.656,115.638,115.641,207499997.0
2005-10-27 04:08:00,115.651,115.663,115.648,115.663,285700002.0
2005-10-27 04:09:00,115.678,115.68,115.663,115.663,181700000.0
2005-10-27 04:10:00,115.657,115.657,115.648,115.648,124499996.0
2005-10-27 04:11:00,115.642,115.649,115.64,115.64,325700003.0
2005-10-27 04:12:00,115.647,115.651,115.64,115.642,165000002.0
2005-10-27 04:13:00,115.64,115.65,115.638,115.65,42500000.0
2005-10-27 04:14:00,115.66,115.665,115.646,115.66,184299999.0
2005-10-27 04:15:00,115.67,115.678,115.658,115.668,284099999.0
2005-10-27 04:16:00,115.66,115.672,115.66,115.665,245500008.0
2005-10-27 04:17:00,115.662,115.671,115.66,115.666,341500000.0
2005-10-27 04:18:00,115.657,115.68,115.657,115.68,477899993.0
2005-10-27 04:19:00,115.692,115.707,115.692,115.705,153500005.0
2005-10-27 04:20:00,115.697,115.725,115.696,115.724,310899995.0
2005-10-27 04:21:00,115.718,115.733,115.707,115.733,205000002.0
2005-10-27 04:22:00,115.747,115.752,115.742,115.742,374099998.0
2005-10-27 04:23:00,115.737,115.743,115.735,115.743,270199996.0
2005-10-27 04:24:00,115.754,115.758,115.745,115.753,238399999.0
2005-10-27 04:25:00,115.746,115.746,115.737,115.745,159100001.0
2005-10-27 04:26:00,115.735,115.744,115.735,115.743,288600000.0
2005-10-27 04:27:00,115.757,115.775,115.744,115.775,280200005.0
2005-10-27 04:28:00,115.764,115.785,115.764,115.777,166100003.0
2005-10-27 04:29:00,115.79,115.81,115.777,115.777,176500001.0
2005-10-27 04:30:00,115.771,115.782,115.771,115.773,140200002.0
2005-10-27 04:31:00,115.77,115.773,115.757,115.76,181400000.0
2005-10-27 04:32:00,115.742,115.75,115.734,115.734,287799995.0
2005-10-27 04:33:00,115.751,115.76,115.713,115.713,187100000.0
2005-10-27 04:34:00,115.699,115.71,115.698,115.698,263800000.0
2005-10-27 04:35:00,115.711,115.717,115.7,115.715,235400003.0
2005-10-27 04:36:00,115.722,115.722,115.689,115.722,292699996.0
2005-10-27 04:37:00,115.715,115.722,115.701,115.701,198499999.0
2005-10-27 04:38:00,115.702,115.722,115.696,115.71,256799995.0
2005-10-27 04:39:00,115.725,115.725,115.692,115.698,302400001.0
2005-10-27 04:40:00,115.702,115.708,115.694,115.706,192699998.0
2005-10-27 04:41:00,115.708,115.732,115.708,115.715,104200001.0
2005-10-27 04:42:00,115.712,115.712,115.697,115.698,295599997.0
2005-10-27 04:43:00,115.718,115.723,115.698,115.699,246900003.0
2005-10-27 04:44:00,115.696,115.696,115.677,115.68,227300000.0
2005-10-27 04:45:00,115.672,115.698,115.672,115.679,260899997.0
2005-10-27 04:46:00,115.69,115.695,115.663,115.668,143800002.0
2005-10-27 04:47:00,115.68,115.689,115.68,115.686,201599995.0
2005-10-27 04:48:00,115.682,115.709,115.681,115.7,170799999.0
2005-10-27 04:49:00,115.693,115.698,115.684,115.688,163000004.0
2005-10-27 04:50:00,115.687,115.694,115.679,115.679,156200004.0
2005-10-27 04:51:00,115.688,115.707,115.688,115.698,296500000.0
2005-10-27 04:52:00,115.696,115.696,115.679,115.679,148999996.0
2005-10-27 04:53:00,115.686,115.694,115.672,115.674,232699998.0
2005-10-27 04:54:00,115.685,115.693,115.663,115.663,160899999.0
2005-10-27 04:55:00,115.681,115.681,115.661,115.661,122700004.0
2005-10-27 04:56:00,115.652,115.665,115.647,115.665,146400002.0
2005-10-27 04:57:00,115.667,115.68,115.664,115.67,112900000.0
2005-10-27 04:58:00,115.678,115.684,115.655,115.658,341300000.0
2005-10-27 04:59:00,115.663,115.686,115.656,115.668,322200004.0
2005-10-27 05:00:00,115.67,115.676,115.67,115.675,245899996.0
2005-10-27 05:01:00,115.672,115.68,115.659,115.659,139800001.0
2005-10-27 05:02:00,115.662,115.675,115.654,115.665,302400001.0
2005-10-27 05:03:00,115.66,115.676,115.649,115.67,302299999.0
2005-10-27 05:04:00,115.648,115.648,115.624,115.628,96800000.0
2005-10-27 05:05:00,115.604,115.604,115.575,115.575,256900003.0
2005-10-27 05:06:00,115.56,115.56,115.534,115.54,256300003.0
2005-10-27 05:07:00,115.553,115.553,115.552,115.552,64000002.0
2005-10-27 05:08:00,115.545,115.545,115.528,115.532,144499996.0
2005-10-27 05:09:00,115.523,115.547,115.521,115.545,279100000.0
2005-10-27 05:10:00,115.536,115.536,115.503,115.51,325900003.0
2005-10-27 05:11:00,115.512,115.52,115.502,115.509,120700004.0
2005-10-27 05:12:00,115.503,115.509,115.468,115.474,228899999.0
2005-10-27 05:13:00,115.463,115.48,115.454,115.48,139999997.0
2005-10-27 05:14:00,115.49,115.521,115.49,115.521,128700000.0
2005-10-27 05:15:00,115.511,115.511,115.499,115.503,291399995.0
2005-10-27 05:16:00,115.498,115.507,115.434,115.434,293400001.0
2005-10-27 05:17:00,115.395,115.395,115.341,115.341,252300001.0
2005-10-27 05:18:00,115.318,115.367,115.31,115.367,177400004.0
2005-10-27 05:19:00,115.366,115.372,115.355,115.355,159800001.0
2005-10-27 05:20:00,115.348,115.363,115.334,115.334,356300006.0
2005-10-27 05:21:00,115.336,115.372,115.336,115.372,400600000.0
2005-10-27 05:22:00,115.369,115.39,115.363,115.39,259100005.0
2005-10-27 05:23:00,115.387,115.449,115.387,115.449,438099996.0
2005-10-27 05:24:00,115.456,115.458,115.443,115.458,283399995.0
2005-10-27 05:25:00,115.463,115.48,115.459,115.464,196000001.0
2005-10-27 05:26:00,115.46,115.479,115.46,115.463,409399995.0
2005-10-27 05:27:00,115.466,115.488,115.466,115.471,313899996.0
2005-10-27 05:28:00,115.453,115.477,115.44,115.477,145599998.0
2005-10-27 05:29:00,115.475,115.485,115.475,115.485,106500002.0
2005-10-27 05:30:00,115.492,115.492,115.478,115.484,317600001.0
2005-10-27 05:31:00,115.478,115.496,115.465,115.496,314199994.0
2005-10-27 05:32:00,115.504,115.538,115.493,115.494,276000000.0
2005-10-27 05:33:00,115.496,115.498,115.485,115.497,204199996.0
2005-10-27 05:34:00,115.491,115.499,115.474,115.474,340500004.0
2005-10-27 05:35:00,115.475,115.478,115.469,115.478,259699997.0
2005-10-27 05:36:00,115.508,115.508,115.479,115.483,377099999.0
2005-10-27 05:37:00,115.488,115.493,115.485,115.493,218400003.0
2005-10-27 05:38:00,115.488,115.49,115.465,115.49,225100003.0
2005-10-27 05:39:00,115.505,115.514,115.49,115.49,243099996.0
2005-10-27 05:40:00,115.49,115.509,115.459,115.459,287200001.0
2005-10-27 05:41:00,115.436,115.436,115.402,115.402,208499996.0
2005-10-27 05:42:00,115.402,115.404,115.399,115.399,207299996.0
2005-10-27 05:43:00,115.405,115.411,115.399,115.411,226499999.0
2005-10-27 05:44:00,115.419,115.431,115.417,115.425,181400002.0
2005-10-27 05:45:00,115.439,115.47,115.439,115.47,228200001.0
2005-10-27 05:46:00,115.461,115.467,115.46,115.462,206000000.0
2005-10-27 05:47:00,115.45,115.462,115.45,115.462,279200002.0
2005-10-27 05:48:00,115.458,115.46,115.429,115.429,272800000.0
2005-10-27 05:49:00,115.421,115.421,115.403,115.403,315700000.0
2005-10-27 05:50:00,115.395,115.395,115.371,115.374,156100000.0
2005-10-27 05:51:00,115.378,115.38,115.368,115.368,228500008.0
2005-10-27 05:52:00,115.368,115.384,115.368,115.384,112300003.0
2005-10-27 05:53:00,115.385,115.398,115.385,115.397,178399998.0
2005-10-27 05:54:00,115.414,115.445,115.414,115.431,457499995.0
2005-10-27 05:55:00,115.441,115.441,115.422,115.433,266799994.0
2005-10-27 05:56:00,115.442,115.455,115.442,115.443,271400001.0
2005-10-27 05:57:00,115.437,115.454,115.437,115.451,175500003.0
2005-10-27 05:58:00,115.462,115.465,115.438,115.445,194500004.0
2005-10-27 05:59:00,115.45,115.453,115.444,115.453,77899999.0
2005-10-27 06:00:00,115.457,115.473,115.453,115.461,248500004.0
2005-10-27 06:01:00,115.472,115.493,115.472,115.493,115600000.0
2005-10-27 06:02:00,115.518,115.52,115.491,115.503,330099996.0
2005-10-27 06:03:00,115.485,115.506,115.484,115.505,329699998.0
2005-10-27 06:04:00,115.492,115.501,115.476,115.476,197700004.0
2005-10-27 06:05:00,115.47,115.491,115.464,115.47,212699998.0
2005-10-27 06:06:00,115.47,115.475,115.463,115.467,275600002.0
2005-10-27 06:07:00,115.474,115.508,115.474,115.477,197800002.0
2005-10-27 06:08:00,115.476,115.481,115.467,115.468,374200000.0
2005-10-27 06:09:00,115.508,115.509,115.464,115.464,109700001.0
2005-10-27 06:10:00,115.47,115.481,115.46,115.468,217600003.0
2005-10-27 06:11:00,115.458,115.489,115.458,115.476,254999999.0
2005-10-27 06:12:00,115.455,115.473,115.444,115.468,285099994.0
2005-10-27 06:13:00,115.45,115.463,115.445,115.454,213500001.0
2005-10-27 06:14:00,115.457,115.468,115.449,115.463,132600001.0
2005-10-27 06:15:00,115.438,115.454,115.438,115.443,356600002.0
2005-10-27 06:16:00,115.47,115.47,115.44,115.449,225099999.0
2005-10-27 06:17:00,115.433,115.433,115.417,115.423,146700004.0
2005-10-27 06:18:00,115.417,115.417,115.41,115.415,180700001.0
2005-10-27 06:19:00,115.447,115.447,115.402,115.402,131299998.0
2005-10-27 06:20:00,115.398,115.403,115.393,115.403,287300001.0
2005-10-27 06:21:00,115.416,115.419,115.388,115.394,137600000.0
2005-10-27 06:22:00,115.393,115.407,115.385,115.385,282200006.0
2005-10-27 06:23:00,115.385,115.387,115.367,115.374,228700002.0
2005-10-27 06:24:00,115.363,115.363,115.323,115.333,260200010.0
2005-10-27 06:25:00,115.332,115.332,115.319,115.32,322799996.0
2005-10-27 06:26:00,115.287,115.302,115.263,115.267,243299998.0
2005-10-27 06:27:00,115.268,115.271,115.246,115.251,149500001.0
2005-10-27 06:28:00,115.25,115.262,115.213,115.213,131200001.0
2005-10-27 06:29:00,115.188,115.205,115.183,115.205,71600000.0
2005-10-27 06:30:00,115.215,115.223,115.215,115.22,116900001.0
2005-10-27 06:31:00,115.201,115.209,115.196,115.196,204999999.0
2005-10-27 06:32:00,115.189,115.215,115.189,115.215,191800001.0
2005-10-27 06:33:00,115.217,115.22,115.205,115.209,145800001.0
2005-10-27 06:34:00,115.212,115.231,115.212,115.22,343600002.0
2005-10-27 06:35:00,115.223,115.223,115.213,115.218,242899996.0
2005-10-27 06:36:00,115.223,115.227,115.223,115.226,15900000.0
2005-10-27 06:37:00,115.225,115.246,115.225,115.246,182899999.0
2005-10-27 06:38:00,115.218,115.225,115.206,115.208,297899996.0
2005-10-27 06:39:00,115.208,115.225,115.208,115.22,298300002.0
2005-10-27 06:40:00,115.22,115.22,115.204,115.213,126499999.0
2005-10-27 06:41:00,115.217,115.219,115.206,115.208,109100000.0
2005-10-27 06:42:00,115.203,115.203,115.181,115.196,293700003.0
2005-10-27 06:43:00,115.185,115.185,115.161,115.161,229000003.0
2005-10-27 06:44:00,115.143,115.143,115.109,115.124,346299996.0
2005-10-27 06:45:00,115.111,115.148,115.111,115.129,187100001.0
2005-10-27 06:46:00,115.13,115.135,115.115,115.135,293000005.0
2005-10-27 06:47:00,115.133,115.156,115.133,115.152,77399999.0
2005-10-27 06:48:00,115.148,115.148,115.137,115.137,105400002.0
2005-10-27 06:49:00,115.133,115.138,115.122,115.138,85500000.0
2005-10-27 06:50:00,115.147,115.147,115.139,115.143,182200000.0
2005-10-27 06:51:00,115.136,115.136,115.089,115.089,219199997.0
2005-10-27 06:52:00,115.099,115.131,115.095,115.125,247199996.0
2005-10-27 06:53:00,115.13,115.146,115.127,115.129,276599997.0
2005-10-27 06:54:00,115.135,115.146,115.125,115.127,413400000.0
2005-10-27 06:55:00,115.127,115.158,115.127,115.158,139799998.0
2005-10-27 06:56:00,115.175,115.194,115.175,115.188,215599994.0
2005-10-27 06:57:00,115.198,115.199,115.186,115.186,277699999.0
2005-10-27 06:58:00,115.199,115.221,115.199,115.212,347999995.0
2005-10-27 06:59:00,115.223,115.223,115.205,115.208,231900005.0
2005-10-27 07:00:00,115.2,115.211,115.2,115.2,163599996.0
2005-10-27 07:01:00,115.199,115.231,115.196,115.196,262599998.0
2005-10-27 07:02:00,115.205,115.205,115.185,115.197,221200001.0
2005-10-27 07:03:00,115.21,115.216,115.198,115.198,466700005.0
2005-10-27 07:04:00,115.199,115.242,115.199,115.206,176499996.0
2005-10-27 07:05:00,115.215,115.215,115.191,115.204,264599996.0
2005-10-27 07:06:00,115.195,115.213,115.195,115.207,292999999.0
2005-10-27 07:07:00,115.225,115.247,115.225,115.246,214599998.0
2005-10-27 07:08:00,115.237,115.269,115.237,115.267,235899998.0
2005-10-27 07:09:00,115.265,115.27,115.252,115.252,176799999.0
2005-10-27 07:10:00,115.244,115.259,115.244,115.257,390100001.0
2005-10-27 07:11:00,115.243,115.243,115.23,115.238,136700000.0
2005-10-27 07:12:00,115.247,115.25,115.235,115.245,269300006.0
2005-10-27 07:13:00,115.264,115.264,115.247,115.255,169300001.0
2005-10-27 07:14:00,115.245,115.253,115.233,115.253,270800002.0
2005-10-27 07:15:00,115.253,115.283,115.244,115.283,81500003.0
2005-10-27 07:16:00,115.27,115.27,115.263,115.263,77999998.0
2005-10-27 07:17:00,115.245,115.245,115.223,115.23,207600000.0
2005-10-27 07:18:00,115.238,115.251,115.237,115.241,89600000.0
2005-10-27 07:19:00,115.242,115.276,115.238,115.276,133399996.0
2005-10-27 07:20:00,115.283,115.283,115.277,115.283,188799998.0
2005-10-27 07:21:00,115.306,115.365,115.306,115.365,277300000.0
2005-10-27 07:22:00,115.355,115.377,115.348,115.367,356699995.0
2005-10-27 07:23:00,115.377,115.435,115.377,115.435,239100006.0
2005-10-27 07:24:00,115.427,115.427,115.393,115.393,361299998.0
2005-10-27 07:25:00,115.388,115.41,115.388,115.41,286599999.0
2005-10-27 07:26:00,115.405,115.438,115.399,115.421,195200002.0
2005-10-27 07:27:00,115.42,115.436,115.411,115.411,226800002.0
2005-10-27 07:28:00,115.419,115.451,115.419,115.451,163500004.0
2005-10-27 07:29:00,115.427,115.442,115.42,115.442,173200001.0
2005-10-27 07:30:00,115.447,115.46,115.431,115.449,316200000.0
2005-10-27 07:31:00,115.46,115.46,115.436,115.454,252199995.0
2005-10-27 07:32:00,115.455,115.479,115.455,115.477,322800001.0
2005-10-27 07:33:00,115.47,115.47,115.458,115.46,128199997.0
2005-10-27 07:34:00,115.453,115.458,115.428,115.43,352899991.0
2005-10-27 07:35:00,115.412,115.423,115.41,115.423,174900000.0
2005-10-27 07:36:00,115.416,115.423,115.412,115.423,98700000.0
2005-10-27 07:37:00,115.422,115.429,115.422,115.428,168800001.0
2005-10-27 07:38:00,115.415,115.428,115.406,115.416,241499999.0
2005-10-27 07:39:00,115.406,115.419,115.391,115.419,233900000.0
2005-10-27 07:40:00,115.43,115.44,115.429,115.436,200100002.0
2005-10-27 07:41:00,115.44,115.44,115.42,115.42,191100002.0
2005-10-27 07:42:00,115.406,115.414,115.403,115.411,74499998.0
2005-10-27 07:43:00,115.422,115.425,115.414,115.425,102699998.0
2005-10-27 07:44:00,115.427,115.435,115.418,115.422,264999996.0
2005-10-27 07:45:00,115.42,115.433,115.419,115.433,161600001.0
2005-10-27 07:46:00,115.428,115.428,115.407,115.411,136299996.0
2005-10-27 07:47:00,115.403,115.419,115.403,115.41,174499998.0
2005-10-27 07:48:00,115.407,115.439,115.401,115.409,296699998.0
2005-10-27 07:49:00,115.407,115.407,115.396,115.399,144299997.0
2005-10-27 07:50:00,115.402,115.431,115.402,115.42,263299997.0
2005-10-27 07:51:00,115.407,115.42,115.407,115.417,287200000.0
2005-10-27 07:52:00,115.408,115.416,115.403,115.415,240500004.0
2005-10-27 07:53:00,115.422,115.443,115.422,115.432,274600004.0
2005-10-27 07:54:00,115.437,115.493,115.437,115.493,241300000.0
2005-10-27 07:55:00,115.494,115.494,115.456,115.478,265600002.0
2005-10-27 07:56:00,115.486,115.507,115.483,115.505,259600001.0
2005-10-27 07:57:00,115.519,115.529,115.502,115.509,314600004.0
2005-10-27 07:58:00,115.509,115.509,115.496,115.497,190899997.0
2005-10-27 07:59:00,115.492,115.492,115.475,115.475,219399999.0
2005-10-27 08:00:00,115.475,115.502,115.475,115.501,265299999.0
2005-10-27 08:01:00,115.485,115.485,115.462,115.473,200000000.0
2005-10-27 08:02:00,115.468,115.468,115.451,115.462,224400003.0
2005-10-27 08:03:00,115.47,115.473,115.468,115.47,181100001.0
2005-10-27 08:04:00,115.462,115.463,115.45,115.459,170800005.0
2005-10-27 08:05:00,115.474,115.474,115.446,115.446,268000006.0
2005-10-27 08:06:00,115.447,115.458,115.431,115.431,273000001.0
2005-10-27 08:07:00,115.428,115.428,115.413,115.413,211999999.0
2005-10-27 08:08:00,115.435,115.454,115.435,115.451,206500001.0
2005-10-27 08:09:00,115.454,115.458,115.43,115.432,321100000.0
2005-10-27 08:10:00,115.418,115.42,115.413,115.419,137600005.0
2005-10-27 08:11:00,115.433,115.44,115.433,115.44,101299996.0
2005-10-27 08:12:00,115.445,115.481,115.445,115.481,198900003.0
2005-10-27 08:13:00,115.475,115.491,115.475,115.491,182799999.0
2005-10-27 08:14:00,115.5,115.526,115.5,115.52,128100001.0
2005-10-27 08:15:00,115.513,115.513,115.492,115.492,25600000.0
2005-10-27 08:16:00,115.48,115.48,115.463,115.463,246799995.0
2005-10-27 08:17:00,115.462,115.494,115.462,115.494,201100005.0
2005-10-27 08:18:00,115.5,115.5,115.478,115.485,210099993.0
2005-10-27 08:19:00,115.482,115.492,115.482,115.487,241700000.0
2005-10-27 08:20:00,115.481,115.489,115.48,115.489,209899996.0
2005-10-27 08:21:00,115.49,115.509,115.485,115.509,209700003.0
2005-10-27 08:22:00,115.505,115.559,115.505,115.552,375199997.0
2005-10-27 08:23:00,115.545,115.554,115.499,115.499,278800000.0
2005-10-27 08:24:00,115.487,115.494,115.484,115.489,270000000.0
2005-10-27 08:25:00,115.5,115.519,115.485,115.485,179500002.0
2005-10-27 08:26:00,115.482,115.492,115.482,115.489,82299998.0
2005-10-27 08:27:00,115.491,115.493,115.483,115.493,149200002.0
2005-10-27 08:28:00,115.485,115.515,115.482,115.498,163100001.0
2005-10-27 08:29:00,115.487,115.5,115.483,115.5,123199998.0
2005-10-27 08:30:00,115.499,115.562,115.499,115.562,249000007.0
2005-10-27 08:31:00,115.569,115.569,115.495,115.495,453999994.0
2005-10-27 08:32:00,115.499,115.507,115.496,115.507,53500000.0
2005-10-27 08:33:00,115.511,115.511,115.493,115.496,240000002.0
2005-10-27 08:34:00,115.502,115.503,115.488,115.492,371600004.0
2005-10-27 08:35:00,115.493,115.493,115.488,115.493,254800006.0
2005-10-27 08:36:00,115.493,115.508,115.485,115.485,266000000.0
2005-10-27 08:37:00,115.495,115.512,115.495,115.496,252999993.0
2005-10-27 08:38:00,115.497,115.511,115.497,115.507,139199998.0
2005-10-27 08:39:00,115.505,115.511,115.497,115.497,129000000.0
2005-10-27 08:40:00,115.496,115.503,115.491,115.503,326100006.0
2005-10-27 08:41:00,115.501,115.535,115.49,115.53,227899997.0
2005-10-27 08:42:00,115.545,115.564,115.545,115.553,254099994.0
2005-10-27 08:43:00,115.553,115.559,115.542,115.556,141700003.0
2005-10-27 08:44:00,115.555,115.555,115.524,115.524,315900004.0
2005-10-27 08:45:00,115.522,115.54,115.516,115.519,363599993.0
2005-10-27 08:46:00,115.509,115.509,115.504,115.507,128099998.0
2005-10-27 08:47:00,115.511,115.523,115.511,115.519,332700000.0
2005-10-27 08:48:00,115.516,115.543,115.513,115.513,216500000.0
2005-10-27 08:49:00,115.502,115.502,115.485,115.496,149700000.0
2005-10-27 08:50:00,115.501,115.526,115.501,115.518,231900002.0
2005-10-27 08:51:00,115.532,115.54,115.513,115.515,149899998.0
2005-10-27 08:52:00,115.512,115.512,115.493,115.499,167200004.0
2005-10-27 08:53:00,115.493,115.501,115.487,115.487,184100005.0
2005-10-27 08:54:00,115.491,115.498,115.473,115.475,318700003.0
2005-10-27 08:55:00,115.462,115.473,115.462,115.473,184700001.0
2005-10-27 08:56:00,115.488,115.493,115.472,115.472,188500001.0
2005-10-27 08:57:00,115.466,115.489,115.461,115.486,235999996.0
2005-10-27 08:58:00,115.475,115.486,115.47,115.477,170799995.0
2005-10-27 08:59:00,115.468,115.468,115.452,115.459,353099999.0
2005-10-27 09:00:00,115.457,115.467,115.455,115.455,275800002.0
2005-10-27 09:01:00,115.469,115.491,115.469,115.491,272900002.0
2005-10-27 09:02:00,115.486,115.49,115.471,115.475,230099998.0
2005-10-27 09:03:00,115.477,115.479,115.463,115.463,62499998.0
2005-10-27 09:04:00,115.472,115.492,115.472,115.482,198399999.0
2005-10-27 09:05:00,115.478,115.478,115.463,115.471,221399997.0
2005-10-27 09:06:00,115.468,115.496,115.468,115.491,188900003.0
2005-10-27 09:07:00,115.495,115.501,115.476,115.476,209499999.0
2005-10-27 09:08:00,115.467,115.467,115.451,115.456,206500003.0
2005-10-27 09:09:00,115.457,115.473,115.456,115.473,370300006.0
2005-10-27 09:10:00,115.46,115.46,115.425,115.425,360000002.0
2005-10-27 09:11:00,115.415,115.436,115.415,115.436,104199999.0
2005-10-27 09:12:00,115.438,115.47,115.437,115.47,340099993.0
2005-10-27 09:13:00,115.474,115.477,115.462,115.477,221799997.0
2005-10-27 09:14:00,115.48,115.48,115.461,115.461,36100000.0
2005-10-27 09:15:00,115.457,115.457,115.42,115.425,343299997.0
2005-10-27 09:16:00,115.415,115.418,115.412,115.412,127900001.0
2005-10-27 09:17:00,115.41,115.419,115.41,115.417,197500004.0
2005-10-27 09:18:00,115.417,115.432,115.413,115.428,397600002.0
2005-10-27 09:19:00,115.432,115.457,115.432,115.452,281299999.0
2005-10-27 09:20:00,115.45,115.456,115.443,115.451,203900002.0
2005-10-27 09:21:00,115.454,115.467,115.442,115.458,239000004.0
2005-10-27 09:22:00,115.47,115.48,115.469,115.476,371600002.0
2005-10-27 09:23:00,115.472,115.472,115.444,115.444,127499998.0
2005-10-27 09:24:00,115.45,115.457,115.444,115.444,109800003.0
2005-10-27 09:25:00,115.441,115.441,115.414,115.414,188000004.0
2005-10-27 09:26:00,115.4,115.4,115.355,115.355,265900005.0
2005-10-27 09:27:00,115.367,115.381,115.367,115.376,282100008.0
2005-10-27 09:28:00,115.375,115.375,115.361,115.366,253700002.0
2005-10-27 09:29:00,115.366,115.382,115.364,115.382,147000000.0
2005-10-27 09:30:00,115.39,115.396,115.381,115.396,245499996.0
2005-10-27 09:31:00,115.408,115.408,115.374,115.374,252000001.0
2005-10-27 09:32:00,115.358,115.358,115.347,115.353,183600001.0
2005-10-27 09:33:00,115.347,115.35,115.336,115.338,309000007.0
2005-10-27 09:34:00,115.336,115.358,115.336,115.352,137599999.0
2005-10-27 09:35:00,115.361,115.362,115.353,115.357,211300000.0
2005-10-27 09:36:00,115.348,115.348,115.312,115.335,333300001.0
2005-10-27 09:37:00,115.341,115.341,115.318,115.318,159799994.0
2005-10-27 09:38:00,115.32,115.32,115.283,115.295,351799999.0
2005-10-27 09:39:00,115.293,115.302,115.284,115.302,112299997.0
2005-10-27 09:40:00,115.317,115.324,115.312,115.324,334199997.0
2005-10-27 09:41:00,115.32,115.32,115.304,115.32,222700000.0
2005-10-27 09:42:00,115.318,115.32,115.287,115.287,256500000.0
2005-10-27 09:43:00,115.273,115.288,115.258,115.288,215199994.0
2005-10-27 09:44:00,115.292,115.292,115.261,115.261,175400001.0
2005-10-27 09:45:00,115.258,115.277,115.251,115.277,144200001.0
2005-10-27 09:46:00,115.28,115.28,115.268,115.272,172200003.0
2005-10-27 09:47:00,115.274,115.283,115.274,115.283,126400000.0
2005-10-27 09:48:00,115.277,115.285,115.275,115.278,284099999.0
2005-10-27 09:49:00,115.267,115.318,115.267,115.318,318899998.0
2005-10-27 09:50:00,115.328,115.35,115.328,115.33,267100006.0
2005-10-27 09:51:00,115.325,115.331,115.314,115.329,394500004.0
2005-10-27 09:52:00,115.335,115.37,115.335,115.37,112200002.0
2005-10-27 09:53:00,115.373,115.376,115.37,115.375,193500000.0
2005-10-27 09:54:00,115.372,115.372,115.35,115.35,103400000.0
2005-10-27 09:55:00,115.359,115.359,115.356,115.356,29300000.0
2005-10-27 09:56:00,115.365,115.392,115.365,115.392,141900003.0
2005-10-27 09:57:00,115.39,115.395,115.388,115.395,227100000.0
2005-10-27 09:58:00,115.396,115.405,115.383,115.383,234799996.0
2005-10-27 09:59:00,115.374,115.392,115.373,115.392,109999999.0
2005-10-27 10:00:00,115.401,115.412,115.387,115.405,387900009.0
2005-10-27 10:01:00,115.411,115.416,115.404,115.407,217000002.0
2005-10-27 10:02:00,115.393,115.393,115.367,115.367,67200002.0
2005-10-27 10:03:00,115.35,115.35,115.314,115.314,173700003.0
2005-10-27 10:04:00,115.3,115.311,115.289,115.303,249600001.0
2005-10-27 10:05:00,115.307,115.325,115.304,115.325,135600002.0
2005-10-27 10:06:00,115.318,115.318,115.289,115.29,215299995.0
2005-10-27 10:07:00,115.285,115.301,115.284,115.301,206200002.0
2005-10-27 10:08:00,115.295,115.295,115.254,115.254,267999992.0
2005-10-27 10:09:00,115.257,115.257,115.239,115.239,194400001.0
2005-10-27 10:10:00,115.255,115.255,115.22,115.223,267200000.0
2005-10-27 10:11:00,115.232,115.239,115.232,115.237,92100000.0
2005-10-27 10:12:00,115.245,115.267,115.245,115.259,154799999.0
2005-10-27 10:13:00,115.26,115.267,115.26,115.265,262500002.0
2005-10-27 10:14:00,115.26,115.273,115.253,115.273,214100000.0
2005-10-27 10:15:00,115.273,115.273,115.261,115.271,158400002.0
2005-10-27 10:16:00,115.263,115.272,115.249,115.272,289799999.0
2005-10-27 10:17:00,115.277,115.281,115.274,115.277,432700000.0
2005-10-27 10:18:00,115.273,115.273,115.256,115.26,271500003.0
2005-10-27 10:19:00,115.254,115.27,115.254,115.262,212000005.0
2005-10-27 10:20:00,115.275,115.275,115.267,115.273,265699994.0
2005-10-27 10:21:00,115.27,115.273,115.255,115.27,150700002.0
2005-10-27 10:22:00,115.254,115.254,115.223,115.223,289500003.0
2005-10-27 10:23:00,115.22,115.227,115.218,115.221,160299998.0
2005-10-27 10:24:00,115.222,115.232,115.222,115.229,178499998.0
2005-10-27 10:25:00,115.225,115.225,115.211,115.225,201800000.0
2005-10-27 10:26:00,115.22,115.23,115.215,115.23,77000001.0
2005-10-27 10:27:00,115.237,115.244,115.232,115.238,188000001.0
2005-10-27 10:28:00,115.238,115.238,115.226,115.232,94600000.0
2005-10-27 10:29:00,115.222,115.229,115.222,115.229,192700001.0
2005-10-27 10:30:00,115.232,115.232,115.214,115.217,167700004.0
2005-10-27 10:31:00,115.228,115.228,115.217,115.223,309400003.0
2005-10-27 10:32:00,115.216,115.224,115.202,115.21,292300008.0
2005-10-27 10:33:00,115.202,115.209,115.198,115.198,140300004.0
2005-10-27 10:34:00,115.204,115.216,115.204,115.208,316499998.0
2005-10-27 10:35:00,115.215,115.25,115.215,115.25,94900001.0
2005-10-27 10:36:00,115.248,115.248,115.231,115.231,83800001.0
2005-10-27 10:37:00,115.233,115.238,115.222,115.238,180200003.0
2005-10-27 10:38:00,115.231,115.231,115.207,115.207,335500003.0
2005-10-27 10:39:00,115.203,115.211,115.194,115.211,228800005.0
2005-10-27 10:40:00,115.217,115.22,115.202,115.202,292100001.0
2005-10-27 10:41:00,115.198,115.198,115.174,115.174,89000001.0
2005-10-27 10:42:00,115.165,115.165,115.142,115.161,324599997.0
2005-10-27 10:43:00,115.168,115.2,115.168,115.197,179300000.0
2005-10-27 10:44:00,115.193,115.206,115.189,115.195,283400001.0
2005-10-27 10:45:00,115.208,115.211,115.202,115.202,194200001.0
2005-10-27 10:46:00,115.207,115.213,115.207,115.209,135700002.0
2005-10-27 10:47:00,115.217,115.222,115.214,115.22,266700001.0
2005-10-27 10:48:00,115.235,115.25,115.235,115.25,25400000.0
2005-10-27 10:49:00,115.26,115.265,115.26,115.265,357000000.0
2005-10-27 10:50:00,115.262,115.262,115.247,115.25,73700001.0
2005-10-27 10:51:00,115.251,115.269,115.251,115.269,392799998.0
2005-10-27 10:52:00,115.279,115.284,115.275,115.275,392100008.0
2005-10-27 10:53:00,115.279,115.294,115.279,115.293,100600000.0
2005-10-27 10:54:00,115.292,115.304,115.292,115.293,135099998.0
2005-10-27 10:55:00,115.293,115.318,115.293,115.307,330399998.0
2005-10-27 10:56:00,115.323,115.338,115.322,115.338,203500001.0
2005-10-27 10:57:00,115.34,115.352,115.34,115.342,202299998.0
2005-10-27 10:58:00,115.333,115.333,115.325,115.328,267500002.0
2005-10-27 10:59:00,115.332,115.354,115.325,115.353,337000005.0
2005-10-27 11:00:00,115.365,115.372,115.339,115.339,187499996.0
2005-10-27 11:01:00,115.332,115.343,115.332,115.343,258499997.0
2005-10-27 11:02:00,115.344,115.344,115.332,115.337,293500002.0
2005-10-27 11:03:00,115.332,115.332,115.319,115.319,211800003.0
2005-10-27 11:04:00,115.315,115.315,115.305,115.31,436299993.0
2005-10-27 11:05:00,115.309,115.321,115.307,115.307,418900002.0
2005-10-27 11:06:00,115.315,115.315,115.31,115.312,276400002.0
2005-10-27 11:07:00,115.317,115.352,115.317,115.343,97299998.0
2005-10-27 11:08:00,115.338,115.343,115.33,115.343,314499996.0
2005-10-27 11:09:00,115.341,115.341,115.331,115.337,168599999.0
2005-10-27 11:10:00,115.343,115.345,115.332,115.345,229299995.0
2005-10-27 11:11:00,115.349,115.38,115.349,115.38,205000002.0
2005-10-27 11:12:00,115.379,115.379,115.334,115.345,443299998.0
2005-10-27 11:13:00,115.338,115.338,115.329,115.332,198500003.0
2005-10-27 11:14:00,115.331,115.348,115.331,115.344,180200003.0
2005-10-27 11:15:00,115.338,115.344,115.335,115.344,164599999.0
2005-10-27 11:16:00,115.358,115.39,115.358,115.378,373300000.0
2005-10-27 11:17:00,115.371,115.371,115.347,115.349,252199998.0
2005-10-27 11:18:00,115.348,115.359,115.348,115.353,336600003.0
2005-10-27 11:19:00,115.357,115.365,115.352,115.352,255599997.0
2005-10-27 11:20:00,115.36,115.366,115.358,115.361,272600000.0
2005-10-27 11:21:00,115.368,115.393,115.368,115.378,72199997.0
2005-10-27 11:22:00,115.376,115.376,115.362,115.362,219099995.0
2005-10-27 11:23:00,115.363,115.363,115.352,115.352,77699997.0
2005-10-27 11:24:00,115.343,115.358,115.343,115.355,139800002.0
2005-10-27 11:25:00,115.362,115.38,115.362,115.366,283699999.0
2005-10-27 11:26:00,115.374,115.383,115.365,115.365,127300001.0
2005-10-27 11:27:00,115.36,115.36,115.328,115.331,166300005.0
2005-10-27 11:28:00,115.327,115.329,115.313,115.313,300699998.0
2005-10-27 11:29:00,115.318,115.326,115.317,115.318,274900004.0
2005-10-27 11:30:00,115.318,115.321,115.31,115.319,354500003.0
2005-10-27 11:31:00,115.321,115.321,115.298,115.299,152700001.0
2005-10-27 11:32:00,115.288,115.288,115.268,115.285,179599998.0
2005-10-27 11:33:00,115.3,115.303,115.293,115.303,67300000.0
2005-10-27 11:34:00,115.317,115.344,115.317,115.338,211699997.0
2005-10-27 11:35:00,115.34,115.345,115.34,115.345,218900000.0
2005-10-27 11:36:00,115.348,115.357,115.348,115.349,130200001.0
2005-10-27 11:37:00,115.345,115.345,115.335,115.345,179200000.0
2005-10-27 11:38:00,115.34,115.34,115.306,115.306,142000001.0
2005-10-27 11:39:00,115.299,115.299,115.283,115.294,185399999.0
2005-10-27 11:40:00,115.282,115.283,115.274,115.283,46299998.0
2005-10-27 11:41:00,115.283,115.288,115.278,115.285,114900000.0
2005-10-27 11:42:00,115.29,115.29,115.248,115.249,281600003.0
2005-10-27 11:43:00,115.251,115.261,115.243,115.243,187300003.0
2005-10-27 11:44:00,115.253,115.269,115.253,115.264,131100002.0
2005-10-27 11:45:00,115.278,115.289,115.276,115.282,305499997.0
2005-10-27 11:46:00,115.278,115.281,115.274,115.278,264399998.0
2005-10-27 11:47:00,115.271,115.279,115.266,115.275,177800001.0
2005-10-27 11:48:00,115.262,115.262,115.243,115.243,126500000.0
2005-10-27 11:49:00,115.253,115.262,115.243,115.258,240599999.0
2005-10-27 11:50:00,115.258,115.293,115.257,115.288,179400002.0
2005-10-27 11:51:00,115.273,115.294,115.273,115.294,280100001.0
2005-10-27 11:52:00,115.309,115.329,115.309,115.324,106200002.0
2005-10-27 11:53:00,115.318,115.323,115.31,115.322,202600002.0
2005-10-27 11:54:00,115.326,115.332,115.309,115.309,415400004.0
2005-10-27 11:55:00,115.303,115.309,115.3,115.306,308200003.0
2005-10-27 11:56:00,115.31,115.327,115.304,115.304,107300001.0
2005-10-27 11:57:00,115.302,115.313,115.302,115.309,253999999.0
2005-10-27 11:58:00,115.316,115.322,115.314,115.318,98200001.0
2005-10-27 11:59:00,115.308,115.309,115.301,115.301,210199998.0
2005-10-27 12:00:00,115.293,115.293,115.283,115.288,147000000.0
2005-10-27 12:01:00,115.285,115.285,115.261,115.265,182700001.0
2005-10-27 12:02:00,115.265,115.278,115.265,115.27,173800000.0
2005-10-27 12:03:00,115.271,115.271,115.255,115.255,270599995.0
2005-10-27 12:04:00,115.261,115.28,115.261,115.266,300599997.0
2005-10-27 12:05:00,115.278,115.279,115.262,115.269,169199998.0
2005-10-27 12:06:00,115.259,115.262,115.25,115.251,424100005.0
2005-10-27 12:07:00,115.262,115.277,115.262,115.268,104299999.0
2005-10-27 12:08:00,115.251,115.254,115.248,115.25,331500004.0
2005-10-27 12:09:00,115.245,115.245,115.218,115.237,311200000.0
2005-10-27 12:10:00,115.24,115.24,115.232,115.232,119600004.0
2005-10-27 12:11:00,115.237,115.246,115.227,115.245,183200004.0
2005-10-27 12:12:00,115.246,115.249,115.233,115.247,204700002.0
2005-10-27 12:13:00,115.246,115.251,115.239,115.239,318399998.0
2005-10-27 12:14:00,115.239,115.264,115.239,115.264,391600005.0
2005-10-27 12:15:00,115.272,115.28,115.257,115.26,344100007.0
2005-10-27 12:16:00,115.261,115.277,115.256,115.259,357100004.0
2005-10-27 12:17:00,115.259,115.282,115.257,115.282,298999997.0
2005-10-27 12:18:00,115.272,115.273,115.272,115.273,97500000.0
2005-10-27 12:19:00,115.262,115.281,115.262,115.273,305300001.0
2005-10-27 12:20:00,115.27,115.27,115.262,115.262,184100003.0
2005-10-27 12:21:00,115.272,115.298,115.272,115.295,150999998.0
2005-10-27 12:22:00,115.3,115.315,115.3,115.309,55799999.0
2005-10-27 12:23:00,115.297,115.3,115.277,115.277,308600005.0
2005-10-27 12:24:00,115.285,115.293,115.285,115.287,204800001.0
2005-10-27 12:25:00,115.278,115.285,115.277,115.285,117300000.0
2005-10-27 12:26:00,115.29,115.297,115.29,115.29,283999998.0
2005-10-27 12:27:00,115.295,115.302,115.266,115.27,211099998.0
2005-10-27 12:28:00,115.28,115.291,115.28,115.284,55900001.0
2005-10-27 12:29:00,115.287,115.292,115.287,115.289,170099999.0
2005-10-27 12:30:00,115.294,115.319,115.294,115.314,191800001.0
2005-10-27 12:31:00,115.314,115.319,115.314,115.319,79400002.0
2005-10-27 12:32:00,115.325,115.347,115.325,115.335,141800000.0
2005-10-27 12:33:00,115.348,115.351,115.339,115.342,75999999.0
2005-10-27 12:34:00,115.34,115.34,115.328,115.331,230300002.0
2005-10-27 12:35:00,115.335,115.335,115.33,115.335,139100000.0
2005-10-27 12:36:00,115.333,115.335,115.328,115.332,262199995.0
2005-10-27 12:37:00,115.328,115.329,115.317,115.321,276500002.0
2005-10-27 12:38:00,115.324,115.337,115.324,115.325,171400000.0
2005-10-27 12:39:00,115.325,115.325,115.317,115.32,200199997.0
2005-10-27 12:40:00,115.33,115.347,115.323,115.323,150800003.0
2005-10-27 12:41:00,115.312,115.331,115.312,115.327,174799999.0
2005-10-27 12:42:00,115.332,115.345,115.325,115.337,323400001.0
2005-10-27 12:43:00,115.34,115.35,115.311,115.325,316900000.0
2005-10-27 12:44:00,115.333,115.347,115.313,115.313,314699995.0
2005-10-27 12:45:00,115.332,115.352,115.332,115.339,240200003.0
2005-10-27 12:46:00,115.345,115.345,115.337,115.34,277800003.0
2005-10-27 12:47:00,115.348,115.361,115.341,115.358,354200000.0
2005-10-27 12:48:00,115.36,115.363,115.354,115.357,163199997.0
2005-10-27 12:49:00,115.36,115.384,115.36,115.38,213500000.0
2005-10-27 12:50:00,115.38,115.398,115.366,115.366,131900001.0
2005-10-27 12:51:00,115.363,115.363,115.355,115.36,262199998.0
2005-10-27 12:52:00,115.353,115.386,115.353,115.38,221100003.0
2005-10-27 12:53:00,115.356,115.356,115.346,115.353,275600001.0
2005-10-27 12:54:00,115.348,115.353,115.343,115.353,91300000.0
2005-10-27 12:55:00,115.352,115.354,115.345,115.354,288599999.0
2005-10-27 12:56:00,115.355,115.358,115.355,115.355,177000004.0
2005-10-27 12:57:00,115.356,115.36,115.347,115.347,233499997.0
2005-10-27 12:58:00,115.345,115.355,115.343,115.35,305800002.0
2005-10-27 12:59:00,115.353,115.361,115.349,115.355,326100000.0
2005-10-27 13:00:00,115.357,115.361,115.353,115.361,219499995.0
2005-10-27 13:01:00,115.357,115.359,115.352,115.356,132900001.0
2005-10-27 13:02:00,115.362,115.369,115.354,115.354,202900000.0
2005-10-27 13:03:00,115.345,115.345,115.323,115.323,79400001.0
2005-10-27 13:04:00,115.308,115.319,115.305,115.318,181900001.0
2005-10-27 13:05:00,115.325,115.35,115.325,115.341,325900003.0
2005-10-27 13:06:00,115.343,115.343,115.332,115.332,76700000.0
2005-10-27 13:07:00,115.328,115.328,115.304,115.304,118700001.0
2005-10-27 13:08:00,115.306,115.307,115.306,115.307,31900000.0
2005-10-27 13:09:00,115.327,115.355,115.327,115.335,274899994.0
2005-10-27 13:10:00,115.33,115.33,115.308,115.308,168199999.0
2005-10-27 13:11:00,115.318,115.353,115.318,115.324,191400004.0
2005-10-27 13:12:00,115.327,115.347,115.317,115.317,309499998.0
2005-10-27 13:13:00,115.31,115.31,115.293,115.293,40200000.0
2005-10-27 13:14:00,115.304,115.322,115.304,115.305,211300004.0
2005-10-27 13:15:00,115.305,115.325,115.305,115.31,212099996.0
2005-10-27 13:16:00,115.296,115.298,115.292,115.292,184899999.0
2005-10-27 13:17:00,115.29,115.295,115.29,115.29,258400005.0
2005-10-27 13:18:00,115.289,115.289,115.264,115.265,94400001.0
2005-10-27 13:19:00,115.255,115.255,115.24,115.24,207099997.0
2005-10-27 13:20:00,115.24,115.245,115.24,115.24,167400005.0
2005-10-27 13:21:00,115.249,115.253,115.244,115.247,100999999.0
2005-10-27 13:22:00,115.241,115.25,115.236,115.236,385200001.0
2005-10-27 13:23:00,115.23,115.234,115.217,115.225,216400000.0
2005-10-27 13:24:00,115.228,115.238,115.22,115.232,276999997.0
2005-10-27 13:25:00,115.233,115.235,115.227,115.235,126600000.0
2005-10-27 13:26:00,115.235,115.247,115.235,115.239,185499998.0
2005-10-27 13:27:00,115.23,115.258,115.228,115.232,197999998.0
2005-10-27 13:28:00,115.238,115.251,115.238,115.247,257799994.0
2005-10-27 13:29:00,115.248,115.263,115.248,115.263,281799997.0
2005-10-27 13:30:00,115.269,115.29,115.269,115.286,292500006.0
2005-10-27 13:31:00,115.289,115.305,115.288,115.305,137399998.0
2005-10-27 13:32:00,115.314,115.316,115.306,115.316,364000008.0
2005-10-27 13:33:00,115.325,115.325,115.317,115.323,338300007.0
2005-10-27 13:34:00,115.323,115.342,115.323,115.342,283600003.0
2005-10-27 13:35:00,115.353,115.366,115.316,115.319,319699994.0
2005-10-27 13:36:00,115.32,115.329,115.32,115.327,368400003.0
2005-10-27 13:37:00,115.329,115.33,115.316,115.319,289699997.0
2005-10-27 13:38:00,115.312,115.318,115.291,115.291,259800006.0
2005-10-27 13:39:00,115.307,115.322,115.307,115.308,97699997.0
2005-10-27 13:40:00,115.317,115.333,115.299,115.307,267699999.0
2005-10-27 13:41:00,115.3,115.301,115.291,115.292,298699999.0
2005-10-27 13:42:00,115.31,115.315,115.284,115.284,123000000.0
2005-10-27 13:43:00,115.271,115.272,115.261,115.272,176499998.0
2005-10-27 13:44:00,115.276,115.283,115.267,115.278,444600001.0
2005-10-27 13:45:00,115.279,115.281,115.273,115.279,177600000.0
2005-10-27 13:46:00,115.279,115.289,115.271,115.271,212299999.0
2005-10-27 13:47:00,115.278,115.292,115.269,115.292,223599997.0
2005-10-27 13:48:00,115.305,115.315,115.293,115.293,91300001.0
2005-10-27 13:49:00,115.283,115.294,115.275,115.275,234899999.0
2005-10-27 13:50:00,115.278,115.291,115.278,115.278,268900004.0
2005-10-27 13:51:00,115.282,115.292,115.282,115.286,296400002.0
2005-10-27 13:52:00,115.275,115.281,115.272,115.272,201600000.0
2005-10-27 13:53:00,115.268,115.277,115.258,115.258,160999996.0
2005-10-27 13:54:00,115.26,115.265,115.257,115.265,382800004.0
2005-10-27 13:55:00,115.262,115.262,115.235,115.238,192600003.0
2005-10-27 13:56:00,115.236,115.252,115.236,115.252,450000006.0
2005-10-27 13:57:00,115.258,115.262,115.257,115.259,103700001.0
2005-10-27 13:58:00,115.262,115.271,115.262,115.268,225700002.0
2005-10-27 13:59:00,115.268,115.29,115.268,115.283,135600002.0
2005-10-27 14:00:00,115.29,115.295,115.287,115.295,271999998.0
2005-10-27 14:01:00,115.288,115.289,115.27,115.27,348799993.0
2005-10-27 14:02:00,115.278,115.291,115.278,115.281,227899999.0
2005-10-27 14:03:00,115.281,115.288,115.277,115.277,193100003.0
2005-10-27 14:04:00,115.278,115.289,115.271,115.287,322899998.0
2005-10-27 14:05:00,115.291,115.302,115.287,115.298,147799998.0
2005-10-27 14:06:00,115.303,115.303,115.293,115.303,221000001.0
2005-10-27 14:07:00,115.303,115.318,115.3,115.311,343100003.0
2005-10-27 14:08:00,115.31,115.314,115.301,115.307,162900002.0
2005-10-27 14:09:00,115.295,115.307,115.295,115.303,88600000.0
2005-10-27 14:10:00,115.315,115.315,115.31,115.31,115599996.0
2005-10-27 14:11:00,115.31,115.311,115.301,115.301,248599999.0
2005-10-27 14:12:00,115.3,115.315,115.3,115.31,187199998.0
2005-10-27 14:13:00,115.303,115.303,115.296,115.303,252900003.0
2005-10-27 14:14:00,115.322,115.342,115.307,115.307,153399998.0
2005-10-27 14:15:00,115.307,115.329,115.307,115.321,341599996.0
2005-10-27 14:16:00,115.295,115.304,115.288,115.288,168999997.0
2005-10-27 14:17:00,115.289,115.291,115.285,115.288,339199998.0
2005-10-27 14:18:00,115.277,115.28,115.272,115.278,195000005.0
2005-10-27 14:19:00,115.292,115.318,115.292,115.318,114400000.0
2005-10-27 14:20:00,115.316,115.329,115.31,115.329,80799999.0
2005-10-27 14:21:00,115.322,115.322,115.314,115.322,215300008.0
2005-10-27 14:22:00,115.329,115.329,115.311,115.311,140500000.0
2005-10-27 14:23:00,115.32,115.325,115.301,115.304,452100005.0
2005-10-27 14:24:00,115.301,115.301,115.285,115.285,223399997.0
2005-10-27 14:25:00,115.285,115.285,115.252,115.252,275500002.0
2005-10-27 14:26:00,115.245,115.245,115.227,115.227,126500000.0
2005-10-27 14:27:00,115.229,115.24,115.229,115.232,164299999.0
2005-10-27 14:28:00,115.236,115.26,115.236,115.255,377500001.0
2005-10-27 14:29:00,115.248,115.248,115.232,115.24,55600000.0
2005-10-27 14:30:00,115.221,115.221,115.13,115.179,352100000.0
2005-10-27 14:31:00,115.178,115.185,115.164,115.179,239900003.0
2005-10-27 14:32:00,115.162,115.162,115.147,115.162,197999998.0
2005-10-27 14:33:00,115.154,115.167,115.154,115.167,119699999.0
2005-10-27 14:34:00,115.182,115.207,115.18,115.204,195999997.0
2005-10-27 14:35:00,115.193,115.193,115.168,115.17,197000000.0
2005-10-27 14:36:00,115.163,115.166,115.156,115.166,229599999.0
2005-10-27 14:37:00,115.153,115.163,115.137,115.156,252400000.0
2005-10-27 14:38:00,115.136,115.14,115.122,115.124,192500002.0
2005-10-27 14:39:00,115.118,115.156,115.114,115.135,232700005.0
2005-10-27 14:40:00,115.146,115.164,115.146,115.161,304799996.0
2005-10-27 14:41:00,115.17,115.183,115.163,115.164,324799994.0
2005-10-27 14:42:00,115.148,115.167,115.146,115.158,222999999.0
2005-10-27 14:43:00,115.152,115.165,115.127,115.127,455599996.0
2005-10-27 14:44:00,115.121,115.121,115.077,115.077,201300004.0
2005-10-27 14:45:00,115.072,115.08,115.046,115.046,267799995.0
2005-10-27 14:46:00,115.042,115.066,115.039,115.06,399799996.0
2005-10-27 14:47:00,115.059,115.065,115.021,115.021,277799999.0
2005-10-27 14:48:00,115.013,115.03,115.007,115.03,110200001.0
2005-10-27 14:49:00,115.034,115.036,115.014,115.018,215500004.0
2005-10-27 14:50:00,115.012,115.012,114.982,114.987,243100000.0
2005-10-27 14:51:00,114.998,115.014,114.998,115.001,177000000.0
2005-10-27 14:52:00,115.012,115.038,115.012,115.038,91700001.0
2005-10-27 14:53:00,115.034,115.034,115.017,115.028,139100001.0
2005-10-27 14:54:00,115.036,115.07,115.036,115.07,146500004.0
2005-10-27 14:55:00,115.08,115.106,115.076,115.106,135099996.0
2005-10-27 14:56:00,115.11,115.114,115.103,115.104,201100002.0
2005-10-27 14:57:00,115.1,115.1,115.074,115.079,158500000.0
2005-10-27 14:58:00,115.081,115.081,115.065,115.069,119800002.0
2005-10-27 14:59:00,115.085,115.106,115.085,115.101,171000002.0
2005-10-27 15:00:00,115.098,115.098,115.082,115.082,191499997.0
2005-10-27 15:01:00,115.091,115.134,115.091,115.134,253799998.0
2005-10-27 15:02:00,115.133,115.133,115.097,115.097,200700004.0
2005-10-27 15:03:00,115.09,115.09,115.074,115.081,214799998.0
2005-10-27 15:04:00,115.084,115.085,115.08,115.083,201700000.0
2005-10-27 15:05:00,115.088,115.103,115.088,115.103,183599996.0
2005-10-27 15:06:00,115.099,115.107,115.098,115.098,295999996.0
2005-10-27 15:07:00,115.082,115.095,115.082,115.095,216999999.0
2005-10-27 15:08:00,115.09,115.09,115.06,115.064,317599999.0
2005-10-27 15:09:00,115.07,115.077,115.07,115.077,184900005.0
2005-10-27 15:10:00,115.078,115.101,115.078,115.101,151299998.0
2005-10-27 15:11:00,115.11,115.11,115.091,115.091,288000003.0
2005-10-27 15:12:00,115.097,115.103,115.097,115.099,158500001.0
2005-10-27 15:13:00,115.1,115.1,115.081,115.081,269899993.0
2005-10-27 15:14:00,115.075,115.091,115.075,115.091,187799998.0
2005-10-27 15:15:00,115.087,115.093,115.084,115.093,213900006.0
2005-10-27 15:16:00,115.099,115.099,115.099,115.099,43099998.0
2005-10-27 15:17:00,115.09,115.094,115.079,115.079,231500002.0
2005-10-27 15:18:00,115.078,115.078,115.051,115.051,333399999.0
2005-10-27 15:19:00,115.047,115.061,115.044,115.057,316000004.0
2005-10-27 15:20:00,115.065,115.072,115.049,115.058,416800000.0
2005-10-27 15:21:00,115.046,115.046,115.008,115.017,337299997.0
2005-10-27 15:22:00,115.025,115.047,115.025,115.032,324900003.0
2005-10-27 15:23:00,115.032,115.042,115.028,115.035,231200002.0
2005-10-27 15:24:00,115.037,115.047,115.016,115.016,333800006.0
2005-10-27 15:25:00,115.001,115.001,114.936,114.936,198800005.0
2005-10-27 15:26:00,114.928,114.93,114.913,114.923,185999998.0
2005-10-27 15:27:00,114.927,114.927,114.895,114.904,230100000.0
2005-10-27 15:28:00,114.901,114.901,114.889,114.889,159099999.0
2005-10-27 15:29:00,114.882,114.886,114.858,114.881,172500004.0
2005-10-27 15:30:00,114.873,114.873,114.843,114.857,194899998.0
2005-10-27 15:31:00,114.867,114.867,114.86,114.86,273299998.0
2005-10-27 15:32:00,114.855,114.882,114.855,114.877,278499997.0
2005-10-27 15:33:00,114.887,114.893,114.877,114.877,237300001.0
2005-10-27 15:34:00,114.865,114.869,114.856,114.869,175399998.0
2005-10-27 15:35:00,114.885,114.907,114.885,114.904,359899993.0
2005-10-27 15:36:00,114.91,114.92,114.91,114.918,322800000.0
2005-10-27 15:37:00,114.918,114.922,114.915,114.92,184999999.0
2005-10-27 15:38:00,114.932,114.94,114.922,114.939,146300002.0
2005-10-27 15:39:00,114.934,114.945,114.931,114.945,383100004.0
2005-10-27 15:40:00,114.948,114.948,114.93,114.935,351700005.0
2005-10-27 15:41:00,114.934,114.942,114.932,114.932,175799999.0
2005-10-27 15:42:00,114.931,114.951,114.931,114.933,298499999.0
2005-10-27 15:43:00,114.93,114.93,114.915,114.924,122600000.0
2005-10-27 15:44:00,114.918,114.921,114.91,114.919,355499999.0
2005-10-27 15:45:00,114.926,114.932,114.92,114.92,175100001.0
2005-10-27 15:46:00,114.922,114.922,114.894,114.915,310799998.0
2005-10-27 15:47:00,114.914,114.914,114.886,114.886,171599997.0
2005-10-27 15:48:00,114.899,114.92,114.899,114.91,358800001.0
2005-10-27 15:49:00,114.917,114.94,114.917,114.936,150900001.0
2005-10-27 15:50:00,114.938,114.939,114.908,114.922,355899996.0
2005-10-27 15:51:00,114.93,114.951,114.93,114.951,224900004.0
2005-10-27 15:52:00,114.96,114.969,114.957,114.959,200499998.0
2005-10-27 15:53:00,114.983,115.048,114.983,115.045,154600001.0
2005-10-27 15:54:00,115.041,115.041,114.999,115.004,175899997.0
2005-10-27 15:55:00,114.992,114.992,114.972,114.977,156800003.0
2005-10-27 15:56:00,114.979,114.984,114.964,114.977,282200003.0
2005-10-27 15:57:00,114.963,115.017,114.963,115.017,213700001.0
2005-10-27 15:58:00,115.012,115.012,114.992,114.997,217799998.0
2005-10-27 15:59:00,114.998,115.01,114.997,115.01,218000000.0
2005-10-27 16:00:00,115.023,115.023,114.987,114.987,278000003.0
2005-10-27 16:01:00,114.982,115.022,114.98,115.022,389300000.0
2005-10-27 16:02:00,115.037,115.084,115.037,115.084,226099998.0
2005-10-27 16:03:00,115.097,115.111,115.088,115.105,442300000.0
2005-10-27 16:04:00,115.1,115.137,115.1,115.133,273500001.0
2005-10-27 16:05:00,115.141,115.15,115.128,115.128,182900002.0
2005-10-27 16:06:00,115.127,115.129,115.098,115.101,201499999.0
2005-10-27 16:07:00,115.091,115.1,115.065,115.07,108100001.0
2005-10-27 16:08:00,115.057,115.057,115.019,115.019,174700001.0
2005-10-27 16:09:00,115.039,115.075,115.039,115.067,227200006.0
2005-10-27 16:10:00,115.075,115.088,115.065,115.088,133799998.0
2005-10-27 16:11:00,115.116,115.155,115.116,115.155,138099997.0
2005-10-27 16:12:00,115.161,115.175,115.151,115.161,375599995.0
2005-10-27 16:13:00,115.174,115.226,115.174,115.197,279999998.0
2005-10-27 16:14:00,115.188,115.19,115.164,115.19,240099995.0
2005-10-27 16:15:00,115.188,115.188,115.178,115.185,245600005.0
2005-10-27 16:16:00,115.186,115.211,115.186,115.211,262300005.0
2005-10-27 16:17:00,115.211,115.234,115.207,115.23,186500000.0
2005-10-27 16:18:00,115.247,115.255,115.214,115.214,171500004.0
2005-10-27 16:19:00,115.213,115.223,115.213,115.223,75999999.0
2005-10-27 16:20:00,115.239,115.249,115.239,115.248,221500002.0
2005-10-27 16:21:00,115.262,115.297,115.239,115.239,135100000.0
2005-10-27 16:22:00,115.227,115.232,115.22,115.227,330400001.0
2005-10-27 16:23:00,115.219,115.232,115.215,115.232,193100001.0
2005-10-27 16:24:00,115.22,115.225,115.197,115.197,132900002.0
2005-10-27 16:25:00,115.185,115.198,115.18,115.196,98699999.0
2005-10-27 16:26:00,115.19,115.202,115.17,115.17,268999997.0
2005-10-27 16:27:00,115.184,115.198,115.184,115.198,61800000.0
2005-10-27 16:28:00,115.227,115.227,115.215,115.218,169200004.0
2005-10-27 16:29:00,115.238,115.255,115.238,115.25,261899998.0
2005-10-27 16:30:00,115.251,115.279,115.25,115.272,373700009.0
2005-10-27 16:31:00,115.277,115.297,115.277,115.293,208800001.0
2005-10-27 16:32:00,115.286,115.299,115.286,115.29,294600005.0
2005-10-27 16:33:00,115.262,115.262,115.241,115.241,239399999.0
2005-10-27 16:34:00,115.233,115.253,115.226,115.242,255599999.0
2005-10-27 16:35:00,115.241,115.246,115.231,115.231,259799994.0
2005-10-27 16:36:00,115.235,115.275,115.235,115.273,300400003.0
2005-10-27 16:37:00,115.267,115.27,115.237,115.237,346900003.0
2005-10-27 16:38:00,115.238,115.242,115.234,115.237,144699998.0
2005-10-27 16:39:00,115.24,115.258,115.24,115.242,263200003.0
2005-10-27 16:40:00,115.247,115.259,115.237,115.237,99499999.0
2005-10-27 16:41:00,115.236,115.241,115.227,115.229,223399997.0
2005-10-27 16:42:00,115.23,115.237,115.224,115.224,142600000.0
2005-10-27 16:43:00,115.224,115.246,115.224,115.245,137000000.0
2005-10-27 16:44:00,115.248,115.255,115.246,115.246,194000000.0
2005-10-27 16:45:00,115.258,115.27,115.257,115.27,229399998.0
2005-10-27 16:46:00,115.266,115.267,115.247,115.25,116000002.0
2005-10-27 16:47:00,115.241,115.241,115.215,115.218,155900000.0
2005-10-27 16:48:00,115.215,115.215,115.207,115.215,127199995.0
2005-10-27 16:49:00,115.208,115.21,115.203,115.203,158400003.0
2005-10-27 16:50:00,115.205,115.239,115.205,115.234,166000001.0
2005-10-27 16:51:00,115.25,115.25,115.232,115.245,224500005.0
2005-10-27 16:52:00,115.233,115.233,115.222,115.222,88600003.0
2005-10-27 16:53:00,115.205,115.205,115.193,115.193,152500003.0
2005-10-27 16:54:00,115.187,115.187,115.138,115.144,215000000.0
2005-10-27 16:55:00,115.137,115.152,115.137,115.152,225899999.0
2005-10-27 16:56:00,115.16,115.165,115.146,115.146,158100000.0
2005-10-27 16:57:00,115.155,115.167,115.155,115.163,386099997.0
2005-10-27 16:58:00,115.172,115.187,115.172,115.186,529000004.0
2005-10-27 16:59:00,115.189,115.189,115.178,115.185,182400001.0
2005-10-27 17:00:00,115.185,115.191,115.17,115.191,214799996.0
2005-10-27 17:01:00,115.197,115.213,115.196,115.2,256200007.0
2005-10-27 17:02:00,115.211,115.249,115.211,115.249,185099996.0
2005-10-27 17:03:00,115.252,115.262,115.252,115.257,167100002.0
2005-10-27 17:04:00,115.268,115.268,115.258,115.267,163200000.0
2005-10-27 17:05:00,115.274,115.291,115.274,115.283,130600001.0
2005-10-27 17:06:00,115.287,115.287,115.249,115.255,215600002.0
2005-10-27 17:07:00,115.251,115.251,115.237,115.237,101500001.0
2005-10-27 17:08:00,115.233,115.253,115.233,115.253,190099998.0
2005-10-27 17:09:00,115.264,115.275,115.258,115.258,227299997.0
2005-10-27 17:10:00,115.272,115.314,115.272,115.301,349399998.0
2005-10-27 17:11:00,115.292,115.292,115.248,115.248,89200000.0
2005-10-27 17:12:00,115.244,115.255,115.24,115.248,223799996.0
2005-10-27 17:13:00,115.253,115.271,115.246,115.271,345799994.0
2005-10-27 17:14:00,115.265,115.265,115.257,115.265,169499996.0
2005-10-27 17:15:00,115.255,115.261,115.243,115.261,153999997.0
2005-10-27 17:16:00,115.263,115.292,115.263,115.292,215000006.0
2005-10-27 17:17:00,115.291,115.291,115.279,115.284,211900005.0
2005-10-27 17:18:00,115.277,115.287,115.274,115.282,235399999.0
2005-10-27 17:19:00,115.277,115.278,115.265,115.265,368100000.0
2005-10-27 17:20:00,115.273,115.288,115.273,115.273,223999995.0
2005-10-27 17:21:00,115.267,115.28,115.247,115.28,167599998.0
2005-10-27 17:22:00,115.287,115.287,115.275,115.283,169000005.0
2005-10-27 17:23:00,115.27,115.311,115.27,115.311,234000001.0
2005-10-27 17:24:00,115.32,115.32,115.282,115.282,141100001.0
2005-10-27 17:25:00,115.288,115.299,115.288,115.296,198899995.0
2005-10-27 17:26:00,115.286,115.286,115.278,115.278,208099999.0
2005-10-27 17:27:00,115.283,115.285,115.277,115.28,183799998.0
2005-10-27 17:28:00,115.29,115.291,115.275,115.278,192600002.0
2005-10-27 17:29:00,115.274,115.303,115.274,115.288,280600005.0
2005-10-27 17:30:00,115.277,115.277,115.268,115.268,71599998.0
2005-10-27 17:31:00,115.262,115.266,115.247,115.247,304199998.0
2005-10-27 17:32:00,115.251,115.251,115.228,115.228,225199999.0
2005-10-27 17:33:00,115.22,115.225,115.214,115.217,298900006.0
2005-10-27 17:34:00,115.224,115.232,115.224,115.232,55899998.0
2005-10-27 17:35:00,115.25,115.254,115.237,115.237,239500001.0
2005-10-27 17:36:00,115.245,115.276,115.245,115.275,270700003.0
2005-10-27 17:37:00,115.27,115.27,115.256,115.262,286700004.0
2005-10-27 17:38:00,115.265,115.267,115.26,115.265,124800000.0
2005-10-27 17:39:00,115.256,115.259,115.256,115.259,47600001.0
2005-10-27 17:40:00,115.238,115.238,115.21,115.214,147299999.0
2005-10-27 17:41:00,115.21,115.221,115.204,115.204,379800001.0
2005-10-27 17:42:00,115.198,115.2,115.198,115.2,118400001.0
2005-10-27 17:43:00,115.205,115.226,115.205,115.22,164800000.0
2005-10-27 17:44:00,115.235,115.237,115.23,115.235,217399996.0
2005-10-27 17:45:00,115.232,115.244,115.232,115.244,110499999.0
2005-10-27 17:46:00,115.242,115.242,115.234,115.237,195899991.0
2005-10-27 17:47:00,115.221,115.222,115.196,115.196,238000004.0
2005-10-27 17:48:00,115.17,115.17,115.124,115.125,157999999.0
2005-10-27 17:49:00,115.126,115.13,115.116,115.116,249900002.0
2005-10-27 17:50:00,115.121,115.141,115.121,115.124,315500001.0
2005-10-27 17:51:00,115.12,115.133,115.12,115.124,261200002.0
2005-10-27 17:52:00,115.132,115.139,115.104,115.104,202600004.0
2005-10-27 17:53:00,115.108,115.12,115.097,115.106,282999995.0
2005-10-27 17:54:00,115.115,115.127,115.115,115.117,141500000.0
2005-10-27 17:55:00,115.116,115.116,115.107,115.112,149700001.0
2005-10-27 17:56:00,115.117,115.124,115.113,115.124,181299998.0
2005-10-27 17:57:00,115.127,115.15,115.127,115.13,227300000.0
2005-10-27 17:58:00,115.127,115.146,115.125,115.125,256599999.0
2005-10-27 17:59:00,115.122,115.158,115.121,115.141,218900001.0
2005-10-27 18:00:00,115.126,115.151,115.126,115.147,193600004.0
2005-10-27 18:01:00,115.143,115.154,115.141,115.151,2013399998.0
2005-10-27 18:02:00,115.18,115.19,115.18,115.19,2105700010.0
2005-10-27 18:03:00,115.2,115.22,115.19,115.21,2105700010.0
2005-10-27 18:04:00,115.22,115.24,115.21,115.21,2105700010.0
2005-10-27 18:05:00,115.2,115.21,115.2,115.2,2105700010.0
2005-10-27 18:06:00,115.21,115.21,115.21,115.21,2105700010.0
2005-10-27 18:07:00,115.2,115.2,115.18,115.19,2105700010.0
2005-10-27 18:08:00,115.21,115.21,115.19,115.19,2105700010.0
2005-10-27 18:09:00,115.2,115.2,115.19,115.19,2105700010.0
2005-10-27 18:10:00,115.2,115.2,115.2,115.2,2105700010.0
2005-10-27 18:11:00,115.175,115.183,115.164,115.183,2105700010.0
2005-10-27 18:12:00,115.191,115.21,115.188,115.205,1847899991.0
2005-10-27 18:13:00,115.21,115.21,115.2,115.2,2060899996.0
2005-10-27 18:14:00,115.19,115.2,115.19,115.19,2060899996.0
2005-10-27 18:15:00,115.2,115.2,115.17,115.2,2060899996.0
2005-10-27 18:16:00,115.21,115.21,115.18,115.2,2060899996.0
2005-10-27 18:17:00,115.169,115.174,115.152,115.153,2060899996.0
2005-10-27 18:18:00,115.147,115.155,115.142,115.149,2008800003.0
2005-10-27 18:19:00,115.16,115.16,115.16,115.16,1934600002.0
2005-10-27 18:20:00,115.17,115.17,115.16,115.17,1934600002.0
2005-10-27 18:21:00,115.16,115.18,115.16,115.18,1934600002.0
2005-10-27 18:22:00,115.17,115.19,115.17,115.18,1934600002.0
2005-10-27 18:23:00,115.17,115.22,115.17,115.22,1934600002.0
2005-10-27 18:24:00,115.24,115.24,115.21,115.22,1934600002.0
2005-10-27 18:25:00,115.21,115.22,115.19,115.19,1934600002.0
2005-10-27 18:26:00,115.18,115.19,115.18,115.19,1934600002.0
2005-10-27 18:27:00,115.173,115.173,115.162,115.173,1934600002.0
2005-10-27 18:28:00,115.18,115.18,115.18,115.18,1645599994.0
2005-10-27 18:29:00,115.19,115.19,115.18,115.19,1645599994.0
2005-10-27 18:30:00,115.168,115.175,115.161,115.163,1645599994.0
2005-10-27 18:31:00,115.161,115.175,115.158,115.175,1797099993.0
2005-10-27 18:33:00,115.21,115.21,115.2,115.2,1732300004.0
2005-10-27 18:34:00,115.21,115.22,115.21,115.21,1732300004.0
2005-10-27 18:35:00,115.22,115.24,115.22,115.22,1732300004.0
2005-10-27 18:36:00,115.2,115.202,115.194,115.196,1732300004.0
2005-10-27 18:37:00,115.185,115.189,115.177,115.178,1107699999.0
2005-10-27 18:38:00,115.176,115.187,115.176,115.18,1209000002.0
2005-10-27 18:39:00,115.19,115.222,115.182,115.182,615999998.0
2005-10-27 18:40:00,115.182,115.211,115.182,115.19,1682199998.0
2005-10-27 18:41:00,115.188,115.196,115.182,115.194,1376999997.0
2005-10-27 18:42:00,115.197,115.215,115.197,115.208,1934300014.0
2005-10-27 18:43:00,115.21,115.224,115.21,115.216,1044900004.0
2005-10-27 18:44:00,115.226,115.258,115.222,115.246,719900004.0
2005-10-27 18:45:00,115.221,115.253,115.221,115.253,1820200000.0
2005-10-27 18:46:00,115.257,115.268,115.25,115.265,1423299981.0
2005-10-27 18:47:00,115.262,115.271,115.257,115.271,717200012.0
2005-10-27 18:48:00,115.269,115.269,115.253,115.253,830000001.0
2005-10-27 18:49:00,115.249,115.267,115.249,115.266,1484699999.0
2005-10-27 18:50:00,115.267,115.278,115.265,115.267,1740199994.0
2005-10-27 18:51:00,115.27,115.283,115.267,115.272,1802500002.0
2005-10-27 18:52:00,115.283,115.307,115.283,115.307,1812799996.0
2005-10-27 18:53:00,115.275,115.287,115.26,115.26,1693900007.0
2005-10-27 18:54:00,115.264,115.303,115.264,115.293,2085199984.0
2005-10-27 18:55:00,115.266,115.318,115.266,115.297,1880400015.0
2005-10-27 18:56:00,115.302,115.349,115.302,115.344,228100000.0
2005-10-27 18:57:00,115.356,115.36,115.346,115.347,1205400010.0
2005-10-27 18:58:00,115.346,115.363,115.335,115.355,1545299986.0
2005-10-27 18:59:00,115.356,115.367,115.349,115.363,1727099993.0
2005-10-27 19:00:00,115.366,115.376,115.366,115.375,718200002.0
2005-10-27 19:01:00,115.37,115.37,115.357,115.37,624999994.0
2005-10-27 19:02:00,115.371,115.374,115.361,115.365,654499998.0
2005-10-27 19:03:00,115.36,115.36,115.341,115.346,1514499991.0
2005-10-27 19:04:00,115.343,115.343,115.322,115.338,1006400008.0
2005-10-27 19:05:00,115.342,115.35,115.325,115.335,857700005.0
2005-10-27 19:06:00,115.335,115.345,115.335,115.34,1000899999.0
2005-10-27 19:08:00,115.341,115.341,115.329,115.331,1877499980.0
2005-10-27 19:09:00,115.315,115.332,115.315,115.322,458100006.0
2005-10-27 19:10:00,115.319,115.319,115.308,115.312,661299997.0
2005-10-27 19:11:00,115.307,115.313,115.279,115.285,614999998.0
2005-10-27 19:12:00,115.283,115.301,115.283,115.301,1032800011.0
2005-10-27 19:13:00,115.297,115.297,115.282,115.282,494499994.0
2005-10-27 19:14:00,115.277,115.282,115.269,115.276,1079200002.0
2005-10-27 19:15:00,115.282,115.295,115.275,115.28,1673299993.0
2005-10-27 19:16:00,115.286,115.301,115.285,115.287,928799994.0
2005-10-27 19:17:00,115.29,115.307,115.29,115.303,1306900000.0
2005-10-27 19:18:00,115.296,115.313,115.282,115.301,762800005.0
2005-10-27 19:19:00,115.313,115.334,115.292,115.314,1592699995.0
2005-10-27 19:20:00,115.323,115.332,115.309,115.312,1005699993.0
2005-10-27 19:21:00,115.312,115.32,115.31,115.312,1694699987.0
2005-10-27 19:22:00,115.313,115.324,115.312,115.32,923600011.0
2005-10-27 19:23:00,115.34,115.34,115.33,115.33,1587600011.0
2005-10-27 19:24:00,115.317,115.324,115.301,115.301,1587600011.0
2005-10-27 19:25:00,115.295,115.326,115.285,115.292,1415800004.0
2005-10-27 19:26:00,115.3,115.32,115.3,115.3,2057600005.0
2005-10-27 19:27:00,115.29,115.301,115.279,115.301,2057600005.0
2005-10-27 19:28:00,115.299,115.32,115.299,115.32,1282000001.0
2005-10-27 19:29:00,115.324,115.324,115.316,115.317,631900003.0
2005-10-27 19:30:00,115.314,115.324,115.313,115.315,672799995.0
2005-10-27 19:31:00,115.319,115.338,115.312,115.315,1443399997.0
2005-10-27 19:32:00,115.321,115.333,115.321,115.327,1361700006.0
2005-10-27 19:33:00,115.327,115.349,115.319,115.329,1069899997.0
2005-10-27 19:34:00,115.325,115.34,115.309,115.325,1155500005.0
2005-10-27 19:35:00,115.325,115.332,115.318,115.332,1184200006.0
2005-10-27 19:36:00,115.325,115.342,115.325,115.342,425000000.0
2005-10-27 19:37:00,115.343,115.358,115.327,115.327,173299999.0
2005-10-27 19:38:00,115.324,115.357,115.318,115.324,965199994.0
2005-10-27 19:39:00,115.319,115.329,115.314,115.318,1222399996.0
2005-10-27 19:40:00,115.317,115.324,115.317,115.319,982399989.0
2005-10-27 19:41:00,115.319,115.324,115.314,115.317,1169299999.0
2005-10-27 19:42:00,115.31,115.328,115.291,115.291,836100002.0
2005-10-27 19:43:00,115.288,115.301,115.288,115.298,398800008.0
2005-10-27 19:44:00,115.297,115.3,115.288,115.295,969899995.0
2005-10-27 19:45:00,115.295,115.32,115.282,115.302,734000007.0
2005-10-27 19:46:00,115.295,115.295,115.287,115.29,1479599999.0
2005-10-27 19:47:00,115.289,115.297,115.271,115.285,643600012.0
2005-10-27 19:48:00,115.28,115.29,115.27,115.287,1707499991.0
2005-10-27 19:49:00,115.293,115.305,115.293,115.301,683200006.0
2005-10-27 19:50:00,115.31,115.325,115.31,115.317,741000010.0
2005-10-27 19:51:00,115.314,115.314,115.304,115.307,743799995.0
2005-10-27 19:52:00,115.305,115.326,115.291,115.303,681899998.0
2005-10-27 19:53:00,115.307,115.322,115.3,115.307,888600002.0
2005-10-27 19:54:00,115.305,115.305,115.3,115.302,1763899989.0
2005-10-27 19:55:00,115.296,115.316,115.281,115.303,731200009.0
2005-10-27 19:56:00,115.305,115.305,115.297,115.305,690800002.0
2005-10-27 19:57:00,115.304,115.307,115.286,115.303,721200003.0
2005-10-27 19:58:00,115.305,115.311,115.294,115.294,1586199994.0
2005-10-27 19:59:00,115.307,115.313,115.305,115.313,1093900002.0
2005-10-27 20:00:00,115.313,115.313,115.305,115.308,341200005.0
2005-10-27 20:01:00,115.31,115.317,115.305,115.315,524600002.0
2005-10-27 20:02:00,115.31,115.315,115.31,115.315,1264499994.0
2005-10-27 20:03:00,115.322,115.323,115.287,115.313,759299997.0
2005-10-27 20:04:00,115.316,115.339,115.31,115.317,880400003.0
2005-10-27 20:05:00,115.313,115.338,115.304,115.325,842600001.0
2005-10-27 20:06:00,115.31,115.317,115.308,115.315,1618199988.0
2005-10-27 20:07:00,115.31,115.315,115.307,115.315,768300009.0
2005-10-27 20:08:00,115.31,115.322,115.307,115.316,911000000.0
2005-10-27 20:09:00,115.309,115.313,115.302,115.309,1079100001.0
2005-10-27 20:10:00,115.315,115.323,115.307,115.311,999500005.0
2005-10-27 20:11:00,115.314,115.348,115.314,115.326,1636500001.0
2005-10-27 20:12:00,115.34,115.35,115.34,115.34,1066399999.0
2005-10-27 20:13:00,115.312,115.333,115.312,115.33,1066399999.0
2005-10-27 20:14:00,115.338,115.338,115.328,115.335,1197999997.0
2005-10-27 20:15:00,115.34,115.359,115.34,115.356,1518100011.0
2005-10-27 20:16:00,115.356,115.358,115.338,115.355,1066299994.0
2005-10-27 20:17:00,115.355,115.361,115.345,115.345,874800003.0
2005-10-27 20:18:00,115.35,115.362,115.35,115.357,237100000.0
2005-10-27 20:19:00,115.357,115.379,115.357,115.359,1177400001.0
2005-10-27 20:20:00,115.354,115.381,115.354,115.373,1109800004.0
2005-10-27 20:21:00,115.387,115.454,115.385,115.444,1292400002.0
2005-10-27 20:22:00,115.447,115.451,115.427,115.445,1428199993.0
2005-10-27 20:23:00,115.446,115.452,115.437,115.439,939199995.0
2005-10-27 20:24:00,115.434,115.44,115.421,115.427,756500002.0
2005-10-27 20:25:00,115.437,115.468,115.42,115.456,914499993.0
2005-10-27 20:26:00,115.455,115.455,115.427,115.436,1216699999.0
2005-10-27 20:27:00,115.438,115.467,115.428,115.437,1368299992.0
2005-10-27 20:28:00,115.433,115.433,115.417,115.42,2130000013.0
2005-10-27 20:30:00,115.46,115.47,115.45,115.45,552800000.0
2005-10-27 20:31:00,115.46,115.47,115.45,115.47,552800000.0
2005-10-27 20:32:00,115.49,115.5,115.47,115.5,552800000.0
2005-10-27 20:33:00,115.487,115.514,115.487,115.513,552800000.0
2005-10-27 20:34:00,115.517,115.539,115.509,115.509,656300005.0
2005-10-27 20:35:00,115.503,115.51,115.483,115.487,637500011.0
2005-10-27 20:36:00,115.488,115.509,115.488,115.505,423900001.0
2005-10-27 20:37:00,115.503,115.528,115.471,115.528,389400002.0
2005-10-27 20:38:00,115.507,115.531,115.495,115.531,933200000.0
2005-10-27 20:39:00,115.531,115.531,115.509,115.509,1067500009.0
2005-10-27 20:40:00,115.52,115.53,115.5,115.5,1235200004.0
2005-10-27 20:41:00,115.477,115.503,115.477,115.503,1235200004.0
2005-10-27 20:42:00,115.5,115.502,115.492,115.492,947099993.0
2005-10-27 20:43:00,115.49,115.495,115.487,115.495,1289999999.0
2005-10-27 20:44:00,115.499,115.529,115.499,115.522,1603900001.0
2005-10-27 20:45:00,115.524,115.531,115.51,115.51,1527999997.0
2005-10-27 20:46:00,115.511,115.511,115.486,115.489,1333099999.0
2005-10-27 20:47:00,115.485,115.492,115.472,115.492,1585200004.0
2005-10-27 20:48:00,115.494,115.496,115.478,115.478,1257600005.0
2005-10-27 20:49:00,115.468,115.472,115.456,115.468,1155199997.0
2005-10-27 20:50:00,115.471,115.49,115.47,115.471,1554499990.0
2005-10-27 20:51:00,115.468,115.47,115.458,115.458,765300001.0
2005-10-27 20:52:00,115.458,115.461,115.457,115.457,165200002.0
2005-10-27 20:53:00,115.472,115.48,115.442,115.448,1335300000.0
2005-10-27 20:54:00,115.443,115.443,115.429,115.429,566600002.0
2005-10-27 20:55:00,115.429,115.443,115.427,115.43,1652299996.0
2005-10-27 20:56:00,115.435,115.44,115.426,115.435,512999997.0
2005-10-27 20:57:00,115.428,115.429,115.41,115.41,1470300006.0
2005-10-27 20:58:00,115.44,115.46,115.44,115.46,1186800005.0
2005-10-27 20:59:00,115.46,115.47,115.45,115.46,1186800005.0
2005-10-27 21:00:00,115.45,115.47,115.44,115.47,1186800005.0
2005-10-27 21:01:00,115.454,115.454,115.422,115.425,1186800005.0
2005-10-27 21:02:00,115.422,115.432,115.418,115.425,881100007.0
2005-10-27 21:03:00,115.43,115.435,115.428,115.43,1097499998.0
2005-10-27 21:04:00,115.432,115.441,115.428,115.435,588900008.0
2005-10-27 21:05:00,115.435,115.449,115.411,115.427,658200002.0
2005-10-27 21:06:00,115.417,115.449,115.417,115.437,1024200002.0
2005-10-27 21:07:00,115.424,115.434,115.422,115.426,1221999989.0
2005-10-27 21:08:00,115.427,115.434,115.422,115.434,663200002.0
2005-10-27 21:09:00,115.432,115.462,115.432,115.455,433800001.0
2005-10-27 21:10:00,115.455,115.463,115.433,115.445,923599994.0
2005-10-27 21:11:00,115.445,115.447,115.442,115.442,212100003.0
2005-10-27 21:12:00,115.44,115.445,115.432,115.438,486999999.0
2005-10-27 21:13:00,115.428,115.46,115.428,115.432,779099997.0
2005-10-27 21:14:00,115.441,115.441,115.422,115.422,1630600005.0
2005-10-27 21:15:00,115.431,115.443,115.43,115.438,1400499993.0
2005-10-27 21:16:00,115.436,115.45,115.431,115.444,1223400002.0
2005-10-27 21:17:00,115.449,115.451,115.439,115.442,2013799999.0
2005-10-27 21:18:00,115.437,115.456,115.414,115.443,1280699998.0
2005-10-27 21:19:00,115.442,115.459,115.439,115.447,1465699998.0
2005-10-27 21:20:00,115.445,115.46,115.44,115.446,1287700004.0
2005-10-27 21:21:00,115.443,115.443,115.43,115.437,1276499993.0
2005-10-27 21:22:00,115.428,115.465,115.418,115.418,1956900001.0
2005-10-27 21:23:00,115.412,115.412,115.396,115.398,1068800003.0
2005-10-27 21:24:00,115.396,115.405,115.379,115.383,1376899999.0
2005-10-27 21:25:00,115.389,115.429,115.389,115.415,1743099985.0
2005-10-27 21:26:00,115.39,115.395,115.387,115.39,1066700003.0
2005-10-27 21:27:00,115.392,115.414,115.387,115.396,959700007.0
2005-10-27 21:28:00,115.395,115.409,115.384,115.39,303599996.0
2005-10-27 21:29:00,115.421,115.426,115.385,115.397,735800001.0
2005-10-27 21:30:00,115.402,115.41,115.4,115.402,724999997.0
2005-10-27 21:31:00,115.405,115.412,115.391,115.395,393100003.0
2005-10-27 21:32:00,115.395,115.395,115.393,115.395,1030500007.0
2005-10-27 21:33:00,115.402,115.411,115.399,115.399,528099996.0
2005-10-27 21:34:00,115.397,115.404,115.397,115.399,428899996.0
2005-10-27 21:35:00,115.412,115.419,115.402,115.402,382800000.0
2005-10-27 21:36:00,115.405,115.421,115.394,115.396,638199993.0
2005-10-27 21:37:00,115.4,115.435,115.4,115.413,447300003.0
2005-10-27 21:38:00,115.417,115.42,115.409,115.409,213299998.0
2005-10-27 21:39:00,115.421,115.439,115.409,115.433,577699998.0
2005-10-27 21:40:00,115.433,115.433,115.42,115.42,697199995.0
2005-10-27 21:41:00,115.419,115.419,115.411,115.412,771099998.0
2005-10-27 21:42:00,115.404,115.433,115.404,115.425,1120299999.0
2005-10-27 21:43:00,115.422,115.428,115.409,115.426,297199995.0
2005-10-27 21:44:00,115.435,115.446,115.423,115.444,1326499994.0
2005-10-27 21:45:00,115.409,115.463,115.409,115.435,438599995.0
2005-10-27 21:46:00,115.432,115.451,115.432,115.446,870799998.0
2005-10-27 21:47:00,115.438,115.438,115.43,115.432,408699997.0
2005-10-27 21:48:00,115.43,115.442,115.427,115.427,823500003.0
2005-10-27 21:49:00,115.427,115.441,115.424,115.435,402599998.0
2005-10-27 21:50:00,115.435,115.438,115.433,115.435,107099997.0
2005-10-27 21:51:00,115.437,115.469,115.437,115.44,606700012.0
2005-10-27 21:52:00,115.442,115.456,115.439,115.439,242900002.0
2005-10-27 21:53:00,115.439,115.466,115.439,115.455,496699995.0
2005-10-27 21:54:00,115.438,115.466,115.438,115.439,562900002.0
2005-10-27 21:55:00,115.431,115.446,115.428,115.435,142200002.0
2005-10-27 21:56:00,115.437,115.447,115.416,115.441,432999993.0
2005-10-27 21:57:00,115.438,115.452,115.424,115.424,404399997.0
2005-10-27 21:58:00,115.443,115.476,115.426,115.476,141099999.0
2005-10-27 21:59:00,115.443,115.443,115.428,115.43,584399997.0
2005-10-27 22:00:00,115.432,115.477,115.432,115.444,847899999.0
2005-10-27 22:01:00,115.44,115.466,115.43,115.44,1038799992.0
2005-10-27 22:02:00,115.42,115.451,115.414,115.432,723800002.0
2005-10-27 22:03:00,115.443,115.45,115.432,115.432,258900000.0
2005-10-27 22:04:00,115.437,115.437,115.421,115.437,638500002.0
2005-10-27 22:05:00,115.441,115.464,115.44,115.458,316300002.0
2005-10-27 22:06:00,115.448,115.48,115.447,115.48,248199994.0
2005-10-27 22:07:00,115.479,115.483,115.453,115.463,395700003.0
2005-10-27 22:08:00,115.438,115.48,115.438,115.472,381400007.0
2005-10-27 22:09:00,115.452,115.467,115.445,115.454,191800002.0
2005-10-27 22:10:00,115.442,115.472,115.436,115.45,259200005.0
2005-10-27 22:11:00,115.44,115.481,115.44,115.474,461800003.0
2005-10-27 22:12:00,115.453,115.471,115.447,115.47,177200001.0
2005-10-27 22:13:00,115.456,115.483,115.456,115.47,402400000.0
2005-10-27 22:14:00,115.448,115.451,115.437,115.437,279700003.0
2005-10-27 22:15:00,115.442,115.458,115.442,115.448,273900002.0
2005-10-27 22:16:00,115.453,115.467,115.441,115.453,770000000.0
2005-10-27 22:17:00,115.464,115.475,115.444,115.457,296399998.0
2005-10-27 22:18:00,115.442,115.475,115.442,115.451,424099998.0
2005-10-27 22:19:00,115.45,115.457,115.448,115.448,263100004.0
2005-10-27 22:20:00,115.442,115.457,115.44,115.447,252199998.0
2005-10-27 22:21:00,115.452,115.476,115.452,115.468,375899997.0
2005-10-27 22:22:00,115.448,115.453,115.448,115.453,147799999.0
2005-10-27 22:23:00,115.467,115.485,115.467,115.476,181499998.0
2005-10-27 22:24:00,115.47,115.472,115.457,115.459,347600005.0
2005-10-27 22:25:00,115.472,115.481,115.461,115.472,325499998.0
2005-10-27 22:26:00,115.468,115.478,115.456,115.478,198900002.0
2005-10-27 22:27:00,115.473,115.473,115.46,115.467,1020800011.0
2005-10-27 22:28:00,115.46,115.46,115.439,115.447,317400000.0
2005-10-27 22:29:00,115.455,115.461,115.42,115.42,235099998.0
2005-10-27 22:30:00,115.451,115.453,115.436,115.438,273099998.0
2005-10-27 22:31:00,115.449,115.449,115.433,115.433,321599993.0
2005-10-27 22:32:00,115.436,115.461,115.436,115.443,238000002.0
2005-10-27 22:33:00,115.46,115.46,115.436,115.442,961200011.0
2005-10-27 22:34:00,115.438,115.465,115.438,115.452,795599999.0
2005-10-27 22:35:00,115.447,115.461,115.436,115.442,330600002.0
2005-10-27 22:36:00,115.44,115.444,115.416,115.433,882799995.0
2005-10-27 22:37:00,115.467,115.472,115.438,115.441,274700002.0
2005-10-27 22:38:00,115.437,115.453,115.415,115.415,242700003.0
2005-10-27 22:39:00,115.442,115.455,115.425,115.439,399600001.0
2005-10-27 22:40:00,115.445,115.473,115.445,115.461,719500006.0
2005-10-27 22:41:00,115.473,115.474,115.439,115.442,282900000.0
2005-10-27 22:42:00,115.46,115.472,115.447,115.471,340599998.0
2005-10-27 22:43:00,115.452,115.452,115.435,115.438,282899995.0
2005-10-27 22:44:00,115.455,115.46,115.442,115.456,274799997.0
2005-10-27 22:45:00,115.457,115.457,115.436,115.44,336900000.0
2005-10-27 22:46:00,115.438,115.438,115.423,115.423,321700001.0
2005-10-27 22:47:00,115.43,115.445,115.415,115.434,294900003.0
2005-10-27 22:48:00,115.439,115.444,115.421,115.426,378199999.0
2005-10-27 22:49:00,115.44,115.452,115.427,115.432,418099996.0
2005-10-27 22:50:00,115.429,115.452,115.421,115.423,605899994.0
2005-10-27 22:51:00,115.432,115.434,115.408,115.421,366499997.0
2005-10-27 22:52:00,115.412,115.425,115.412,115.415,258099999.0
2005-10-27 22:53:00,115.423,115.438,115.414,115.414,368000003.0
2005-10-27 22:54:00,115.413,115.423,115.408,115.42,276200000.0
2005-10-27 22:55:00,115.426,115.434,115.404,115.404,295200001.0
2005-10-27 22:56:00,115.408,115.432,115.407,115.422,246800004.0
2005-10-27 22:57:00,115.417,115.44,115.417,115.417,559700007.0
2005-10-27 22:58:00,115.412,115.438,115.406,115.438,200300000.0
2005-10-27 22:59:00,115.426,115.429,115.405,115.423,367399996.0
2005-10-27 23:00:00,115.413,115.446,115.413,115.437,384600003.0
2005-10-27 23:01:00,115.435,115.44,115.415,115.415,378399993.0
2005-10-27 23:02:00,115.422,115.426,115.409,115.412,197299998.0
2005-10-27 23:03:00,115.407,115.421,115.396,115.396,240500005.0
2005-10-27 23:04:00,115.4,115.421,115.384,115.384,142299998.0
2005-10-27 23:05:00,115.415,115.427,115.403,115.403,142999996.0
2005-10-27 23:06:00,115.408,115.415,115.389,115.402,404399996.0
2005-10-27 23:07:00,115.42,115.439,115.416,115.416,222500003.0
2005-10-27 23:08:00,115.425,115.446,115.423,115.429,183999998.0
2005-10-27 23:09:00,115.416,115.43,115.411,115.422,239500008.0
2005-10-27 23:10:00,115.427,115.437,115.403,115.425,359000003.0
2005-10-27 23:11:00,115.445,115.459,115.432,115.446,114800000.0
2005-10-27 23:12:00,115.421,115.461,115.411,115.444,312499999.0
2005-10-27 23:13:00,115.459,115.464,115.427,115.428,277400002.0
2005-10-27 23:14:00,115.423,115.458,115.423,115.445,224700005.0
2005-10-27 23:15:00,115.416,115.466,115.414,115.458,183600004.0
2005-10-27 23:16:00,115.43,115.45,115.43,115.445,257100002.0
2005-10-27 23:17:00,115.446,115.446,115.413,115.413,163700000.0
2005-10-27 23:18:00,115.422,115.443,115.422,115.434,269799995.0
2005-10-27 23:19:00,115.452,115.465,115.426,115.426,292499993.0
2005-10-27 23:20:00,115.413,115.438,115.405,115.436,177200004.0
2005-10-27 23:21:00,115.45,115.46,115.426,115.427,184999998.0
2005-10-27 23:22:00,115.439,115.457,115.431,115.446,325899998.0
2005-10-27 23:23:00,115.46,115.46,115.427,115.427,285499998.0
2005-10-27 23:24:00,115.424,115.437,115.415,115.433,227100001.0
2005-10-27 23:25:00,115.43,115.475,115.426,115.475,232100002.0
2005-10-27 23:26:00,115.433,115.481,115.433,115.444,246800005.0
2005-10-27 23:27:00,115.437,115.466,115.436,115.452,235199999.0
2005-10-27 23:28:00,115.465,115.474,115.457,115.465,217800005.0
2005-10-27 23:29:00,115.463,115.487,115.452,115.465,112600000.0
2005-10-27 23:30:00,115.467,115.47,115.459,115.461,201199996.0
2005-10-27 23:31:00,115.472,115.475,115.45,115.47,392100002.0
2005-10-27 23:32:00,115.461,115.475,115.459,115.468,313699999.0
2005-10-27 23:33:00,115.456,115.473,115.451,115.462,516000002.0
2005-10-27 23:34:00,115.469,115.474,115.423,115.426,300100000.0
2005-10-27 23:35:00,115.48,115.485,115.429,115.447,158699997.0
2005-10-27 23:36:00,115.446,115.463,115.436,115.448,357399994.0
2005-10-27 23:37:00,115.456,115.456,115.419,115.433,273099999.0
2005-10-27 23:38:00,115.435,115.438,115.422,115.422,289100002.0
2005-10-27 23:39:00,115.427,115.46,115.426,115.438,271799998.0
2005-10-27 23:40:00,115.44,115.451,115.429,115.43,264400003.0
2005-10-27 23:41:00,115.442,115.446,115.428,115.428,320299998.0
2005-10-27 23:42:00,115.427,115.435,115.403,115.429,280200005.0
2005-10-27 23:43:00,115.437,115.461,115.43,115.458,177599999.0
2005-10-27 23:44:00,115.485,115.49,115.437,115.443,245599996.0
2005-10-27 23:45:00,115.453,115.46,115.434,115.46,272800001.0
2005-10-27 23:46:00,115.477,115.477,115.45,115.45,252000004.0
2005-10-27 23:47:00,115.44,115.458,115.439,115.443,140799998.0
2005-10-27 23:48:00,115.435,115.484,115.435,115.46,274799999.0
2005-10-27 23:49:00,115.457,115.467,115.436,115.436,172700004.0
2005-10-27 23:50:00,115.462,115.464,115.445,115.464,257100002.0
2005-10-27 23:51:00,115.462,115.469,115.442,115.464,290200003.0
2005-10-27 23:52:00,115.448,115.461,115.435,115.446,238899994.0
2005-10-27 23:53:00,115.439,115.442,115.403,115.426,330400003.0
2005-10-27 23:54:00,115.405,115.42,115.392,115.41,405900003.0
2005-10-27 23:55:00,115.417,115.426,115.414,115.414,99799997.0
2005-10-27 23:56:00,115.405,115.435,115.399,115.406,216699998.0
2005-10-27 23:57:00,115.408,115.408,115.382,115.396,175999996.0
2005-10-27 23:58:00,115.398,115.399,115.389,115.399,199799996.0
2005-10-27 23:59:00,115.408,115.408,115.375,115.38,284000002.0
2005-10-28 00:00:00,115.413,115.423,115.389,115.423,320599998.0
2005-10-28 00:01:00,115.443,115.443,115.409,115.409,103400003.0
2005-10-28 00:02:00,115.41,115.431,115.41,115.411,183800000.0
2005-10-28 00:03:00,115.41,115.412,115.394,115.397,178800002.0
2005-10-28 00:04:00,115.423,115.423,115.358,115.391,276700002.0
2005-10-28 00:05:00,115.402,115.409,115.384,115.402,207800002.0
2005-10-28 00:06:00,115.39,115.404,115.38,115.399,220300002.0
2005-10-28 00:07:00,115.385,115.397,115.368,115.396,213200003.0
2005-10-28 00:08:00,115.387,115.387,115.367,115.374,141500001.0
2005-10-28 00:09:00,115.382,115.393,115.373,115.393,535700008.0
2005-10-28 00:10:00,115.38,115.38,115.363,115.374,156900000.0
2005-10-28 00:11:00,115.38,115.394,115.36,115.39,447600000.0
2005-10-28 00:12:00,115.378,115.409,115.373,115.389,391799992.0
2005-10-28 00:13:00,115.392,115.406,115.374,115.406,287399998.0
2005-10-28 00:14:00,115.422,115.425,115.383,115.387,223000003.0
2005-10-28 00:15:00,115.4,115.411,115.378,115.385,292199998.0
2005-10-28 00:16:00,115.392,115.418,115.392,115.404,143599999.0
2005-10-28 00:17:00,115.375,115.388,115.375,115.379,211999999.0
2005-10-28 00:18:00,115.388,115.399,115.384,115.384,90200002.0
2005-10-28 00:19:00,115.397,115.406,115.379,115.384,282100005.0
2005-10-28 00:20:00,115.412,115.422,115.396,115.411,135299998.0
2005-10-28 00:21:00,115.405,115.428,115.403,115.417,252199998.0
2005-10-28 00:22:00,115.413,115.419,115.382,115.403,138999996.0
2005-10-28 00:23:00,115.412,115.412,115.402,115.408,213000000.0
2005-10-28 00:24:00,115.414,115.471,115.414,115.462,256100000.0
2005-10-28 00:25:00,115.444,115.477,115.444,115.444,128699999.0
2005-10-28 00:26:00,115.435,115.44,115.422,115.422,283799999.0
2005-10-28 00:27:00,115.431,115.431,115.392,115.392,145299996.0
2005-10-28 00:28:00,115.396,115.396,115.371,115.377,239400000.0
2005-10-28 00:29:00,115.376,115.383,115.37,115.383,199599993.0
2005-10-28 00:30:00,115.392,115.402,115.392,115.398,174899999.0
2005-10-28 00:31:00,115.382,115.411,115.376,115.398,319699996.0
2005-10-28 00:32:00,115.393,115.403,115.389,115.389,201099999.0
2005-10-28 00:33:00,115.392,115.416,115.385,115.409,323700004.0
2005-10-28 00:34:00,115.383,115.405,115.372,115.399,172200000.0
2005-10-28 00:35:00,115.39,115.412,115.386,115.396,326200001.0
2005-10-28 00:36:00,115.395,115.395,115.353,115.374,239300006.0
2005-10-28 00:37:00,115.379,115.379,115.342,115.35,299200001.0
2005-10-28 00:38:00,115.374,115.39,115.373,115.39,134999999.0
2005-10-28 00:39:00,115.378,115.399,115.37,115.398,251600005.0
2005-10-28 00:40:00,115.4,115.4,115.376,115.381,202699999.0
2005-10-28 00:41:00,115.378,115.394,115.359,115.391,231500000.0
2005-10-28 00:42:00,115.37,115.395,115.358,115.384,341700006.0
2005-10-28 00:43:00,115.382,115.382,115.357,115.362,219100001.0
2005-10-28 00:44:00,115.364,115.377,115.349,115.349,207100001.0
2005-10-28 00:45:00,115.365,115.376,115.351,115.351,151099998.0
2005-10-28 00:46:00,115.357,115.373,115.334,115.339,176800001.0
2005-10-28 00:47:00,115.37,115.375,115.355,115.355,109800002.0
2005-10-28 00:48:00,115.356,115.37,115.354,115.354,191800004.0
2005-10-28 00:49:00,115.34,115.361,115.337,115.358,266599999.0
2005-10-28 00:50:00,115.361,115.361,115.349,115.349,27700001.0
2005-10-28 00:51:00,115.355,115.373,115.353,115.353,181899999.0
2005-10-28 00:52:00,115.35,115.353,115.333,115.338,361300000.0
2005-10-28 00:53:00,115.338,115.37,115.334,115.368,85799999.0
2005-10-28 00:54:00,115.353,115.376,115.348,115.354,290500004.0
2005-10-28 00:55:00,115.36,115.383,115.36,115.378,302000004.0
2005-10-28 00:56:00,115.352,115.374,115.352,115.369,322400002.0
2005-10-28 00:57:00,115.349,115.384,115.349,115.372,193100003.0
2005-10-28 00:58:00,115.359,115.361,115.359,115.361,79700001.0
2005-10-28 00:59:00,115.358,115.372,115.348,115.348,397099995.0
2005-10-28 01:00:00,115.341,115.353,115.341,115.353,184800000.0
2005-10-28 01:01:00,115.359,115.376,115.331,115.331,231799999.0
2005-10-28 01:02:00,115.322,115.33,115.319,115.322,224000002.0
2005-10-28 01:03:00,115.317,115.333,115.306,115.312,217999997.0
2005-10-28 01:04:00,115.317,115.317,115.302,115.302,131799999.0
2005-10-28 01:05:00,115.3,115.3,115.279,115.297,238899995.0
2005-10-28 01:06:00,115.276,115.287,115.262,115.262,217699999.0
2005-10-28 01:07:00,115.248,115.255,115.245,115.255,217199999.0
2005-10-28 01:08:00,115.255,115.255,115.239,115.252,245600003.0
2005-10-28 01:09:00,115.25,115.25,115.235,115.246,164400005.0
2005-10-28 01:10:00,115.247,115.253,115.247,115.25,483699999.0
2005-10-28 01:11:00,115.26,115.284,115.26,115.283,228199999.0
2005-10-28 01:12:00,115.287,115.303,115.287,115.291,124400000.0
2005-10-28 01:13:00,115.292,115.298,115.267,115.298,355700005.0
2005-10-28 01:14:00,115.307,115.315,115.307,115.315,68400001.0
2005-10-28 01:15:00,115.328,115.329,115.297,115.313,355600008.0
2005-10-28 01:16:00,115.335,115.345,115.325,115.339,200700001.0
2005-10-28 01:17:00,115.322,115.331,115.313,115.331,282600006.0
2005-10-28 01:18:00,115.333,115.333,115.322,115.327,223100004.0
2005-10-28 01:19:00,115.324,115.344,115.322,115.329,218800003.0
2005-10-28 01:20:00,115.328,115.335,115.327,115.327,151699997.0
2005-10-28 01:21:00,115.333,115.341,115.321,115.321,197499998.0
2005-10-28 01:22:00,115.322,115.331,115.322,115.322,335900000.0
2005-10-28 01:23:00,115.33,115.336,115.3,115.323,380299996.0
2005-10-28 01:24:00,115.313,115.336,115.305,115.336,162599998.0
2005-10-28 01:25:00,115.33,115.354,115.33,115.338,233999999.0
2005-10-28 01:26:00,115.36,115.368,115.356,115.356,131000002.0
2005-10-28 01:27:00,115.375,115.426,115.375,115.426,71499999.0
2005-10-28 01:28:00,115.435,115.439,115.425,115.433,141999997.0
2005-10-28 01:29:00,115.436,115.452,115.433,115.452,252999997.0
2005-10-28 01:30:00,115.454,115.477,115.451,115.451,162999999.0
2005-10-28 01:31:00,115.428,115.453,115.428,115.443,253899998.0
2005-10-28 01:32:00,115.42,115.42,115.358,115.38,206300001.0
2005-10-28 01:33:00,115.38,115.393,115.38,115.393,196399995.0
2005-10-28 01:34:00,115.385,115.395,115.375,115.39,392600001.0
2005-10-28 01:35:00,115.392,115.392,115.377,115.377,288099997.0
2005-10-28 01:36:00,115.38,115.391,115.369,115.369,144500001.0
2005-10-28 01:37:00,115.363,115.366,115.348,115.348,291199992.0
2005-10-28 01:38:00,115.37,115.37,115.332,115.347,311099996.0
2005-10-28 01:39:00,115.343,115.378,115.343,115.363,449599998.0
2005-10-28 01:40:00,115.387,115.387,115.357,115.357,95999998.0
2005-10-28 01:41:00,115.351,115.351,115.338,115.338,172500001.0
2005-10-28 01:42:00,115.331,115.331,115.319,115.319,115799997.0
2005-10-28 01:43:00,115.337,115.337,115.309,115.313,183799998.0
2005-10-28 01:44:00,115.305,115.305,115.277,115.285,212300003.0
2005-10-28 01:45:00,115.29,115.322,115.29,115.322,313899998.0
2005-10-28 01:46:00,115.322,115.34,115.32,115.327,309699999.0
2005-10-28 01:47:00,115.32,115.33,115.308,115.308,190799999.0
2005-10-28 01:48:00,115.311,115.311,115.287,115.299,257400001.0
2005-10-28 01:49:00,115.293,115.293,115.279,115.288,231999995.0
2005-10-28 01:50:00,115.29,115.35,115.29,115.35,261400002.0
2005-10-28 01:51:00,115.358,115.36,115.324,115.332,433700003.0
2005-10-28 01:52:00,115.308,115.325,115.294,115.294,304299993.0
2005-10-28 01:53:00,115.297,115.31,115.272,115.289,192400002.0
2005-10-28 01:54:00,115.286,115.287,115.264,115.268,266399994.0
2005-10-28 01:55:00,115.274,115.274,115.248,115.271,182300001.0
2005-10-28 01:56:00,115.277,115.291,115.269,115.28,398199996.0
2005-10-28 01:57:00,115.3,115.315,115.282,115.295,212000004.0
2005-10-28 01:58:00,115.312,115.317,115.291,115.292,409699996.0
2005-10-28 01:59:00,115.3,115.317,115.281,115.281,252100006.0
2005-10-28 02:00:00,115.305,115.313,115.29,115.295,334000005.0
2005-10-28 02:01:00,115.3,115.315,115.291,115.295,354300003.0
2005-10-28 02:02:00,115.29,115.302,115.29,115.302,239300006.0
2005-10-28 02:03:00,115.295,115.295,115.284,115.284,270600000.0
2005-10-28 02:04:00,115.27,115.27,115.246,115.252,88200001.0
2005-10-28 02:05:00,115.251,115.26,115.251,115.258,184600002.0
2005-10-28 02:06:00,115.269,115.295,115.269,115.295,302800002.0
2005-10-28 02:07:00,115.283,115.321,115.283,115.301,102500000.0
2005-10-28 02:08:00,115.315,115.334,115.306,115.306,161200000.0
2005-10-28 02:09:00,115.301,115.301,115.264,115.268,271300001.0
2005-10-28 02:10:00,115.265,115.317,115.265,115.31,275299999.0
2005-10-28 02:11:00,115.282,115.314,115.28,115.314,207099996.0
2005-10-28 02:12:00,115.32,115.347,115.314,115.346,350399998.0
2005-10-28 02:13:00,115.344,115.353,115.329,115.329,191100002.0
2005-10-28 02:14:00,115.335,115.344,115.327,115.327,98399997.0
2005-10-28 02:15:00,115.337,115.352,115.337,115.343,153400001.0
2005-10-28 02:16:00,115.343,115.343,115.333,115.338,243599999.0
2005-10-28 02:17:00,115.336,115.336,115.321,115.333,211199999.0
2005-10-28 02:18:00,115.337,115.353,115.337,115.349,99500000.0
2005-10-28 02:19:00,115.353,115.368,115.353,115.355,272399998.0
2005-10-28 02:20:00,115.354,115.357,115.34,115.34,344600001.0
2005-10-28 02:21:00,115.33,115.33,115.311,115.324,149400003.0
2005-10-28 02:22:00,115.318,115.34,115.315,115.34,158800000.0
2005-10-28 02:23:00,115.324,115.324,115.307,115.311,297500002.0
2005-10-28 02:24:00,115.318,115.318,115.304,115.312,222399997.0
2005-10-28 02:25:00,115.313,115.32,115.306,115.32,130899998.0
2005-10-28 02:26:00,115.324,115.333,115.316,115.333,262700006.0
2005-10-28 02:27:00,115.332,115.341,115.327,115.341,278099998.0
2005-10-28 02:28:00,115.342,115.354,115.329,115.336,306099998.0
2005-10-28 02:29:00,115.342,115.355,115.342,115.348,259800001.0
2005-10-28 02:30:00,115.333,115.333,115.31,115.328,219999998.0
2005-10-28 02:31:00,115.345,115.355,115.321,115.325,207600001.0
2005-10-28 02:32:00,115.34,115.366,115.336,115.366,318099999.0
2005-10-28 02:33:00,115.36,115.361,115.336,115.344,267399999.0
2005-10-28 02:34:00,115.332,115.356,115.332,115.339,187500000.0
2005-10-28 02:35:00,115.36,115.36,115.327,115.335,293200001.0
2005-10-28 02:36:00,115.368,115.369,115.332,115.347,190900001.0
2005-10-28 02:37:00,115.344,115.366,115.333,115.333,180699998.0
2005-10-28 02:38:00,115.328,115.353,115.325,115.34,280000001.0
2005-10-28 02:39:00,115.327,115.327,115.323,115.327,145600000.0
2005-10-28 02:40:00,115.325,115.356,115.313,115.355,275699997.0
2005-10-28 02:41:00,115.328,115.328,115.307,115.307,183400002.0
2005-10-28 02:42:00,115.311,115.34,115.311,115.321,345899995.0
2005-10-28 02:43:00,115.322,115.322,115.292,115.292,106300000.0
2005-10-28 02:44:00,115.285,115.291,115.281,115.291,204599999.0
2005-10-28 02:45:00,115.283,115.311,115.277,115.277,210400006.0
2005-10-28 02:46:00,115.285,115.306,115.285,115.298,176600002.0
2005-10-28 02:47:00,115.296,115.303,115.28,115.303,314300001.0
2005-10-28 02:48:00,115.301,115.301,115.274,115.274,423599994.0
2005-10-28 02:49:00,115.267,115.267,115.243,115.252,189900004.0
2005-10-28 02:50:00,115.251,115.269,115.248,115.248,244700001.0
2005-10-28 02:51:00,115.241,115.241,115.213,115.213,196899998.0
2005-10-28 02:52:00,115.218,115.223,115.213,115.217,388299997.0
2005-10-28 02:53:00,115.217,115.238,115.214,115.237,112600002.0
2005-10-28 02:54:00,115.247,115.273,115.247,115.258,168400001.0
2005-10-28 02:55:00,115.256,115.272,115.256,115.272,116000000.0
2005-10-28 02:56:00,115.273,115.293,115.273,115.288,245199998.0
2005-10-28 02:57:00,115.283,115.299,115.278,115.292,171299999.0
2005-10-28 02:58:00,115.273,115.279,115.267,115.271,247900006.0
2005-10-28 02:59:00,115.28,115.313,115.28,115.294,181000004.0
2005-10-28 03:00:00,115.284,115.312,115.284,115.312,186099999.0
2005-10-28 03:01:00,115.325,115.336,115.325,115.335,270400006.0
2005-10-28 03:02:00,115.337,115.337,115.326,115.33,299500001.0
2005-10-28 03:03:00,115.325,115.325,115.303,115.305,162099995.0
2005-10-28 03:04:00,115.292,115.296,115.279,115.286,293099995.0
2005-10-28 03:05:00,115.292,115.296,115.284,115.295,311499998.0
2005-10-28 03:06:00,115.293,115.299,115.277,115.291,214600000.0
2005-10-28 03:07:00,115.278,115.278,115.255,115.272,332700002.0
2005-10-28 03:08:00,115.265,115.265,115.233,115.255,372599998.0
2005-10-28 03:09:00,115.247,115.254,115.243,115.254,216400006.0
2005-10-28 03:10:00,115.26,115.265,115.246,115.247,159599997.0
2005-10-28 03:11:00,115.245,115.284,115.245,115.269,311299998.0
2005-10-28 03:12:00,115.258,115.263,115.258,115.263,151400006.0
2005-10-28 03:13:00,115.279,115.293,115.279,115.293,520299998.0
2005-10-28 03:14:00,115.302,115.311,115.281,115.284,196999999.0
2005-10-28 03:15:00,115.302,115.311,115.291,115.294,229599994.0
2005-10-28 03:16:00,115.297,115.316,115.29,115.299,124800000.0
2005-10-28 03:17:00,115.3,115.308,115.297,115.298,199300000.0
2005-10-28 03:18:00,115.291,115.292,115.273,115.292,156699999.0
2005-10-28 03:19:00,115.301,115.301,115.282,115.29,236700004.0
2005-10-28 03:20:00,115.302,115.319,115.295,115.295,349000003.0
2005-10-28 03:21:00,115.305,115.323,115.305,115.308,130199999.0
2005-10-28 03:22:00,115.315,115.336,115.315,115.336,227400004.0
2005-10-28 03:23:00,115.308,115.351,115.304,115.346,138199999.0
2005-10-28 03:24:00,115.319,115.33,115.319,115.325,391299995.0
2005-10-28 03:25:00,115.353,115.353,115.333,115.336,195399999.0
2005-10-28 03:26:00,115.345,115.352,115.328,115.328,169800001.0
2005-10-28 03:27:00,115.326,115.333,115.324,115.333,151499997.0
2005-10-28 03:28:00,115.332,115.351,115.33,115.34,224999999.0
2005-10-28 03:29:00,115.333,115.341,115.325,115.338,152700000.0
2005-10-28 03:30:00,115.338,115.362,115.338,115.35,148000003.0
2005-10-28 03:31:00,115.347,115.348,115.333,115.338,260000003.0
2005-10-28 03:32:00,115.335,115.335,115.31,115.315,407999995.0
2005-10-28 03:33:00,115.322,115.328,115.304,115.316,211200006.0
2005-10-28 03:34:00,115.31,115.327,115.278,115.278,207100000.0
2005-10-28 03:35:00,115.29,115.293,115.285,115.293,135200003.0
2005-10-28 03:36:00,115.287,115.3,115.284,115.292,170900002.0
2005-10-28 03:37:00,115.302,115.321,115.292,115.317,262300001.0
2005-10-28 03:38:00,115.337,115.339,115.297,115.297,186000000.0
2005-10-28 03:39:00,115.294,115.301,115.293,115.296,276600000.0
2005-10-28 03:40:00,115.3,115.326,115.3,115.302,231800004.0
2005-10-28 03:41:00,115.296,115.296,115.291,115.291,98000004.0
2005-10-28 03:42:00,115.287,115.306,115.28,115.296,170500001.0
2005-10-28 03:43:00,115.292,115.304,115.292,115.298,226599998.0
2005-10-28 03:44:00,115.3,115.304,115.287,115.303,316700002.0
2005-10-28 03:45:00,115.317,115.34,115.317,115.319,267100001.0
2005-10-28 03:46:00,115.317,115.328,115.31,115.325,191700003.0
2005-10-28 03:47:00,115.337,115.337,115.309,115.311,196700002.0
2005-10-28 03:48:00,115.322,115.33,115.29,115.301,188300000.0
2005-10-28 03:49:00,115.312,115.327,115.312,115.318,229800002.0
2005-10-28 03:50:00,115.304,115.316,115.292,115.295,436199999.0
2005-10-28 03:51:00,115.294,115.32,115.294,115.32,252300002.0
2005-10-28 03:52:00,115.327,115.327,115.298,115.305,272500001.0
2005-10-28 03:53:00,115.299,115.317,115.292,115.294,208800000.0
2005-10-28 03:54:00,115.31,115.328,115.31,115.323,199999997.0
2005-10-28 03:55:00,115.301,115.301,115.29,115.292,113099999.0
2005-10-28 03:56:00,115.297,115.304,115.297,115.297,114099998.0
2005-10-28 03:57:00,115.287,115.32,115.287,115.315,322600000.0
2005-10-28 03:58:00,115.296,115.321,115.289,115.318,278199992.0
2005-10-28 03:59:00,115.29,115.32,115.28,115.28,192900004.0
2005-10-28 04:00:00,115.302,115.318,115.302,115.316,218799994.0
2005-10-28 04:01:00,115.286,115.299,115.281,115.286,290500001.0
2005-10-28 04:02:00,115.268,115.288,115.268,115.285,364800001.0
2005-10-28 04:03:00,115.272,115.299,115.272,115.292,122800000.0
2005-10-28 04:04:00,115.273,115.277,115.265,115.276,271099997.0
2005-10-28 04:05:00,115.27,115.286,115.265,115.267,216200002.0
2005-10-28 04:06:00,115.259,115.259,115.232,115.245,244400003.0
2005-10-28 04:07:00,115.251,115.273,115.251,115.255,291899997.0
2005-10-28 04:08:00,115.267,115.281,115.266,115.28,186200001.0
2005-10-28 04:09:00,115.265,115.272,115.246,115.246,250499999.0
2005-10-28 04:10:00,115.247,115.264,115.243,115.243,329300000.0
2005-10-28 04:11:00,115.235,115.247,115.235,115.241,182099999.0
2005-10-28 04:12:00,115.242,115.25,115.236,115.25,318400000.0
2005-10-28 04:13:00,115.247,115.249,115.234,115.234,209800001.0
2005-10-28 04:14:00,115.26,115.265,115.236,115.242,306399998.0
2005-10-28 04:15:00,115.245,115.252,115.234,115.252,266000000.0
2005-10-28 04:16:00,115.254,115.272,115.25,115.25,192300005.0
2005-10-28 04:17:00,115.247,115.266,115.247,115.249,105700003.0
2005-10-28 04:18:00,115.239,115.267,115.239,115.25,232999998.0
2005-10-28 04:19:00,115.24,115.271,115.229,115.268,133300000.0
2005-10-28 04:20:00,115.252,115.273,115.25,115.252,387100005.0
2005-10-28 04:21:00,115.244,115.246,115.244,115.246,44499999.0
2005-10-28 04:22:00,115.258,115.277,115.245,115.245,261600004.0
2005-10-28 04:23:00,115.25,115.25,115.223,115.232,176800002.0
2005-10-28 04:24:00,115.243,115.273,115.243,115.254,280800001.0
2005-10-28 04:25:00,115.262,115.262,115.238,115.24,237299998.0
2005-10-28 04:26:00,115.25,115.258,115.221,115.241,164299998.0
2005-10-28 04:27:00,115.245,115.253,115.228,115.238,261499993.0
2005-10-28 04:28:00,115.231,115.236,115.228,115.236,230200003.0
2005-10-28 04:29:00,115.247,115.266,115.241,115.241,124100001.0
2005-10-28 04:30:00,115.247,115.262,115.222,115.235,299500003.0
2005-10-28 04:31:00,115.25,115.273,115.25,115.258,159300001.0
2005-10-28 04:32:00,115.24,115.245,115.238,115.24,269900002.0
2005-10-28 04:33:00,115.27,115.28,115.244,115.244,219499996.0
2005-10-28 04:34:00,115.252,115.266,115.247,115.259,221899997.0
2005-10-28 04:35:00,115.268,115.268,115.242,115.243,181000000.0
2005-10-28 04:36:00,115.227,115.232,115.225,115.229,213200003.0
2005-10-28 04:37:00,115.22,115.225,115.217,115.218,218300004.0
2005-10-28 04:38:00,115.213,115.213,115.198,115.198,185700000.0
2005-10-28 04:39:00,115.193,115.196,115.184,115.196,202799999.0
2005-10-28 04:40:00,115.212,115.233,115.191,115.233,309199999.0
2005-10-28 04:41:00,115.219,115.236,115.209,115.212,373100003.0
2005-10-28 04:42:00,115.211,115.211,115.191,115.204,172700004.0
2005-10-28 04:43:00,115.221,115.248,115.219,115.22,353299995.0
2005-10-28 04:44:00,115.215,115.218,115.184,115.194,180899998.0
2005-10-28 04:45:00,115.204,115.204,115.187,115.204,143500000.0
2005-10-28 04:46:00,115.22,115.22,115.19,115.19,327699994.0
2005-10-28 04:47:00,115.205,115.219,115.192,115.192,153800001.0
2005-10-28 04:48:00,115.205,115.206,115.192,115.192,243900000.0
2005-10-28 04:49:00,115.197,115.199,115.184,115.19,284400000.0
2005-10-28 04:50:00,115.193,115.223,115.193,115.222,164700000.0
2005-10-28 04:51:00,115.255,115.259,115.207,115.207,268400004.0
2005-10-28 04:52:00,115.185,115.198,115.185,115.198,119699999.0
2005-10-28 04:53:00,115.215,115.223,115.192,115.192,258999999.0
2005-10-28 04:54:00,115.212,115.236,115.212,115.212,232100001.0
2005-10-28 04:55:00,115.22,115.229,115.218,115.219,174700000.0
2005-10-28 04:56:00,115.224,115.239,115.215,115.215,175999998.0
2005-10-28 04:57:00,115.215,115.226,115.215,115.218,273600003.0
2005-10-28 04:58:00,115.232,115.239,115.214,115.233,250000004.0
2005-10-28 04:59:00,115.222,115.231,115.215,115.227,253999995.0
2005-10-28 05:00:00,115.24,115.249,115.216,115.238,358299998.0
2005-10-28 05:01:00,115.232,115.256,115.23,115.233,167000005.0
2005-10-28 05:02:00,115.225,115.242,115.225,115.239,123300000.0
2005-10-28 05:03:00,115.233,115.262,115.23,115.23,331499999.0
2005-10-28 05:04:00,115.253,115.26,115.225,115.225,263100002.0
2005-10-28 05:05:00,115.231,115.253,115.231,115.247,244299998.0
2005-10-28 05:06:00,115.235,115.235,115.222,115.23,200000001.0
2005-10-28 05:07:00,115.233,115.255,115.231,115.248,352700003.0
2005-10-28 05:08:00,115.225,115.235,115.225,115.233,147299997.0
2005-10-28 05:09:00,115.209,115.261,115.209,115.237,269599999.0
2005-10-28 05:10:00,115.244,115.273,115.244,115.27,192299998.0
2005-10-28 05:11:00,115.243,115.271,115.243,115.271,196300003.0
2005-10-28 05:12:00,115.265,115.279,115.259,115.276,299899997.0
2005-10-28 05:13:00,115.272,115.276,115.264,115.264,172099998.0
2005-10-28 05:14:00,115.267,115.292,115.267,115.28,77200000.0
2005-10-28 05:15:00,115.272,115.28,115.255,115.267,101700001.0
2005-10-28 05:16:00,115.273,115.273,115.253,115.257,245000001.0
2005-10-28 05:17:00,115.257,115.264,115.251,115.264,216200000.0
2005-10-28 05:18:00,115.261,115.282,115.256,115.256,259199996.0
2005-10-28 05:19:00,115.249,115.26,115.244,115.244,318400004.0
2005-10-28 05:20:00,115.27,115.275,115.26,115.267,450100003.0
2005-10-28 05:21:00,115.275,115.288,115.264,115.277,485799992.0
2005-10-28 05:22:00,115.267,115.276,115.257,115.266,237999999.0
2005-10-28 05:23:00,115.266,115.294,115.266,115.271,178700002.0
2005-10-28 05:24:00,115.265,115.294,115.259,115.286,409399995.0
2005-10-28 05:25:00,115.278,115.298,115.259,115.291,283399999.0
2005-10-28 05:26:00,115.282,115.282,115.244,115.247,225800000.0
2005-10-28 05:27:00,115.269,115.274,115.235,115.256,266499999.0
2005-10-28 05:28:00,115.267,115.283,115.261,115.261,299900002.0
2005-10-28 05:29:00,115.257,115.257,115.256,115.256,40700001.0
2005-10-28 05:30:00,115.26,115.29,115.252,115.279,252000000.0
2005-10-28 05:31:00,115.268,115.299,115.266,115.29,407799995.0
2005-10-28 05:32:00,115.274,115.292,115.269,115.292,356200002.0
2005-10-28 05:33:00,115.282,115.289,115.267,115.276,397699995.0
2005-10-28 05:34:00,115.267,115.271,115.26,115.269,312000002.0
2005-10-28 05:35:00,115.27,115.301,115.266,115.292,255899997.0
2005-10-28 05:36:00,115.3,115.305,115.275,115.289,257999997.0
2005-10-28 05:37:00,115.268,115.273,115.266,115.268,183700000.0
2005-10-28 05:38:00,115.258,115.288,115.248,115.288,296700001.0
2005-10-28 05:39:00,115.264,115.27,115.264,115.267,85500000.0
2005-10-28 05:40:00,115.27,115.288,115.246,115.288,196000002.0
2005-10-28 05:41:00,115.262,115.262,115.253,115.257,170500001.0
2005-10-28 05:42:00,115.258,115.282,115.252,115.266,137499999.0
2005-10-28 05:43:00,115.268,115.278,115.257,115.259,281499999.0
2005-10-28 05:44:00,115.248,115.274,115.247,115.258,73300000.0
2005-10-28 05:45:00,115.266,115.276,115.254,115.269,283799998.0
2005-10-28 05:46:00,115.248,115.248,115.248,115.248,38299999.0
2005-10-28 05:47:00,115.26,115.275,115.251,115.269,182499998.0
2005-10-28 05:48:00,115.249,115.262,115.249,115.262,115800002.0
2005-10-28 05:49:00,115.263,115.269,115.254,115.254,152499999.0
2005-10-28 05:50:00,115.262,115.272,115.253,115.272,308300004.0
2005-10-28 05:51:00,115.26,115.265,115.254,115.26,255799999.0
2005-10-28 05:52:00,115.262,115.276,115.252,115.252,287900000.0
2005-10-28 05:53:00,115.253,115.271,115.253,115.261,158099995.0
2005-10-28 05:54:00,115.255,115.289,115.252,115.282,335900000.0
2005-10-28 05:55:00,115.275,115.3,115.259,115.295,221900002.0
2005-10-28 05:56:00,115.278,115.298,115.265,115.29,307899998.0
2005-10-28 05:57:00,115.279,115.297,115.271,115.278,230700001.0
2005-10-28 05:58:00,115.292,115.296,115.278,115.278,410100003.0
2005-10-28 05:59:00,115.298,115.325,115.295,115.295,150999998.0
2005-10-28 06:00:00,115.287,115.304,115.283,115.291,318800007.0
2005-10-28 06:01:00,115.29,115.31,115.29,115.291,146799997.0
2005-10-28 06:02:00,115.302,115.329,115.298,115.299,148400001.0
2005-10-28 06:03:00,115.295,115.305,115.282,115.282,264299994.0
2005-10-28 06:04:00,115.289,115.291,115.269,115.274,199400000.0
2005-10-28 06:05:00,115.295,115.309,115.278,115.309,457599998.0
2005-10-28 06:06:00,115.332,115.332,115.301,115.312,235499997.0
2005-10-28 06:07:00,115.305,115.326,115.305,115.312,251000003.0
2005-10-28 06:08:00,115.3,115.31,115.288,115.308,142399996.0
2005-10-28 06:09:00,115.292,115.314,115.291,115.295,322799995.0
2005-10-28 06:10:00,115.3,115.301,115.287,115.301,204600001.0
2005-10-28 06:11:00,115.285,115.297,115.285,115.286,328499996.0
2005-10-28 06:12:00,115.28,115.315,115.28,115.3,189300003.0
2005-10-28 06:13:00,115.299,115.307,115.276,115.284,191599999.0
2005-10-28 06:14:00,115.297,115.311,115.294,115.297,269799997.0
2005-10-28 06:15:00,115.29,115.295,115.29,115.29,183900001.0
2005-10-28 06:16:00,115.302,115.304,115.294,115.302,263800000.0
2005-10-28 06:17:00,115.292,115.321,115.291,115.3,255799997.0
2005-10-28 06:18:00,115.286,115.293,115.284,115.284,190599995.0
2005-10-28 06:19:00,115.282,115.306,115.28,115.295,284099998.0
2005-10-28 06:20:00,115.28,115.302,115.278,115.288,340200004.0
2005-10-28 06:21:00,115.296,115.3,115.275,115.289,71400000.0
2005-10-28 06:22:00,115.297,115.306,115.273,115.282,213400000.0
2005-10-28 06:23:00,115.288,115.293,115.274,115.289,163400001.0
2005-10-28 06:24:00,115.265,115.289,115.265,115.278,291900006.0
2005-10-28 06:25:00,115.287,115.29,115.271,115.271,222499996.0
2005-10-28 06:26:00,115.266,115.272,115.254,115.26,196199997.0
2005-10-28 06:27:00,115.277,115.301,115.276,115.281,177299998.0
2005-10-28 06:28:00,115.265,115.283,115.26,115.27,201999999.0
2005-10-28 06:29:00,115.256,115.277,115.248,115.264,215399999.0
2005-10-28 06:30:00,115.282,115.283,115.265,115.265,140900000.0
2005-10-28 06:31:00,115.259,115.272,115.254,115.254,286599999.0
2005-10-28 06:32:00,115.26,115.267,115.248,115.252,124800000.0
2005-10-28 06:33:00,115.258,115.281,115.258,115.265,184999997.0
2005-10-28 06:34:00,115.253,115.284,115.236,115.236,307600007.0
2005-10-28 06:35:00,115.245,115.257,115.234,115.238,318700003.0
2005-10-28 06:36:00,115.252,115.256,115.244,115.244,259999999.0
2005-10-28 06:37:00,115.24,115.245,115.24,115.245,160799997.0
2005-10-28 06:38:00,115.242,115.242,115.221,115.223,138600002.0
2005-10-28 06:39:00,115.22,115.238,115.22,115.228,332399995.0
2005-10-28 06:40:00,115.242,115.251,115.218,115.223,169299998.0
2005-10-28 06:41:00,115.236,115.255,115.236,115.242,199900003.0
2005-10-28 06:42:00,115.244,115.244,115.224,115.24,268400000.0
2005-10-28 06:43:00,115.225,115.225,115.22,115.222,155299998.0
2005-10-28 06:44:00,115.255,115.255,115.23,115.238,200099998.0
2005-10-28 06:45:00,115.215,115.229,115.215,115.224,331300007.0
2005-10-28 06:46:00,115.245,115.251,115.234,115.25,212400003.0
2005-10-28 06:47:00,115.24,115.254,115.237,115.244,468799999.0
2005-10-28 06:48:00,115.25,115.25,115.235,115.235,270700000.0
2005-10-28 06:49:00,115.26,115.262,115.235,115.242,287399997.0
2005-10-28 06:50:00,115.252,115.259,115.241,115.244,247600005.0
2005-10-28 06:51:00,115.248,115.257,115.232,115.239,139399999.0
2005-10-28 06:52:00,115.25,115.263,115.235,115.254,339800000.0
2005-10-28 06:53:00,115.236,115.247,115.227,115.243,170399996.0
2005-10-28 06:54:00,115.252,115.268,115.252,115.266,160600001.0
2005-10-28 06:55:00,115.255,115.267,115.255,115.261,170099998.0
2005-10-28 06:56:00,115.248,115.264,115.235,115.256,221500000.0
2005-10-28 06:57:00,115.247,115.251,115.242,115.25,83000001.0
2005-10-28 06:58:00,115.245,115.275,115.241,115.273,201200005.0
2005-10-28 06:59:00,115.265,115.27,115.246,115.261,272700001.0
2005-10-28 07:00:00,115.253,115.269,115.253,115.259,53800000.0
2005-10-28 07:01:00,115.264,115.288,115.264,115.278,446999999.0
2005-10-28 07:02:00,115.28,115.286,115.261,115.262,124300000.0
2005-10-28 07:03:00,115.285,115.288,115.248,115.248,323199997.0
2005-10-28 07:04:00,115.256,115.288,115.256,115.28,199800003.0
2005-10-28 07:05:00,115.263,115.27,115.246,115.255,414600001.0
2005-10-28 07:06:00,115.247,115.259,115.246,115.252,286799996.0
2005-10-28 07:07:00,115.272,115.273,115.248,115.254,298199994.0
2005-10-28 07:08:00,115.25,115.268,115.244,115.252,214100001.0
2005-10-28 07:09:00,115.256,115.259,115.236,115.236,439700000.0
2005-10-28 07:10:00,115.227,115.261,115.224,115.249,290800009.0
2005-10-28 07:11:00,115.235,115.235,115.225,115.23,287100004.0
2005-10-28 07:12:00,115.233,115.238,115.226,115.238,139000000.0
2005-10-28 07:13:00,115.242,115.251,115.235,115.251,175800000.0
2005-10-28 07:14:00,115.266,115.28,115.25,115.25,263200001.0
2005-10-28 07:15:00,115.258,115.267,115.241,115.26,159300000.0
2005-10-28 07:16:00,115.243,115.26,115.235,115.245,381100000.0
2005-10-28 07:17:00,115.252,115.261,115.243,115.256,188300004.0
2005-10-28 07:18:00,115.27,115.27,115.249,115.251,183399996.0
2005-10-28 07:19:00,115.261,115.277,115.261,115.264,169200001.0
2005-10-28 07:20:00,115.26,115.268,115.252,115.259,249100002.0
2005-10-28 07:21:00,115.259,115.298,115.259,115.298,131199997.0
2005-10-28 07:22:00,115.285,115.289,115.275,115.275,111400001.0
2005-10-28 07:23:00,115.272,115.277,115.263,115.274,204400001.0
2005-10-28 07:24:00,115.266,115.297,115.254,115.273,214800003.0
2005-10-28 07:25:00,115.278,115.297,115.268,115.282,208100003.0
2005-10-28 07:26:00,115.276,115.299,115.276,115.297,192000002.0
2005-10-28 07:27:00,115.301,115.317,115.289,115.289,314199998.0
2005-10-28 07:28:00,115.288,115.316,115.28,115.316,307499998.0
2005-10-28 07:29:00,115.31,115.322,115.284,115.316,362500001.0
2005-10-28 07:30:00,115.298,115.302,115.287,115.287,264799993.0
2005-10-28 07:31:00,115.31,115.318,115.297,115.31,179499999.0
2005-10-28 07:32:00,115.295,115.316,115.29,115.305,388300002.0
2005-10-28 07:33:00,115.298,115.298,115.277,115.278,325400004.0
2005-10-28 07:34:00,115.294,115.31,115.277,115.285,342200002.0
2005-10-28 07:35:00,115.292,115.31,115.292,115.294,316100007.0
2005-10-28 07:36:00,115.29,115.311,115.282,115.296,193899997.0
2005-10-28 07:37:00,115.28,115.307,115.274,115.306,414399995.0
2005-10-28 07:38:00,115.277,115.285,115.254,115.262,335600000.0
2005-10-28 07:39:00,115.264,115.3,115.264,115.296,321399997.0
2005-10-28 07:40:00,115.27,115.283,115.27,115.271,152700000.0
2005-10-28 07:41:00,115.267,115.296,115.26,115.296,222800003.0
2005-10-28 07:42:00,115.253,115.282,115.245,115.266,276799995.0
2005-10-28 07:43:00,115.28,115.285,115.26,115.267,266299998.0
2005-10-28 07:44:00,115.269,115.281,115.256,115.269,186399998.0
2005-10-28 07:45:00,115.272,115.28,115.272,115.277,125699995.0
2005-10-28 07:46:00,115.288,115.288,115.244,115.247,222499996.0
2005-10-28 07:47:00,115.256,115.289,115.256,115.266,233800000.0
2005-10-28 07:48:00,115.269,115.295,115.269,115.285,378699996.0
2005-10-28 07:49:00,115.289,115.289,115.283,115.287,90800003.0
2005-10-28 07:50:00,115.292,115.299,115.285,115.288,259799996.0
2005-10-28 07:51:00,115.293,115.293,115.284,115.293,193000000.0
2005-10-28 07:52:00,115.287,115.306,115.287,115.288,307700006.0
2005-10-28 07:53:00,115.293,115.293,115.28,115.28,146100004.0
2005-10-28 07:54:00,115.296,115.306,115.296,115.302,209100004.0
2005-10-28 07:55:00,115.307,115.315,115.303,115.303,285199997.0
2005-10-28 07:56:00,115.305,115.323,115.301,115.318,349599998.0
2005-10-28 07:57:00,115.325,115.339,115.32,115.335,307900004.0
2005-10-28 07:58:00,115.322,115.34,115.319,115.34,319300005.0
2005-10-28 07:59:00,115.34,115.356,115.332,115.346,325299998.0
2005-10-28 08:00:00,115.35,115.355,115.335,115.344,104400002.0
2005-10-28 08:01:00,115.335,115.369,115.335,115.366,264299999.0
2005-10-28 08:02:00,115.37,115.37,115.356,115.358,162800001.0
2005-10-28 08:03:00,115.363,115.371,115.363,115.369,155099996.0
2005-10-28 08:04:00,115.366,115.374,115.361,115.37,359499999.0
2005-10-28 08:05:00,115.373,115.373,115.348,115.348,247999996.0
2005-10-28 08:06:00,115.347,115.369,115.347,115.364,323399997.0
2005-10-28 08:07:00,115.345,115.347,115.323,115.323,274900002.0
2005-10-28 08:08:00,115.318,115.318,115.301,115.307,213600003.0
2005-10-28 08:09:00,115.315,115.315,115.308,115.315,262100005.0
2005-10-28 08:10:00,115.31,115.315,115.307,115.31,76100000.0
2005-10-28 08:11:00,115.313,115.322,115.305,115.322,281300004.0
2005-10-28 08:12:00,115.32,115.333,115.317,115.333,373300008.0
2005-10-28 08:13:00,115.325,115.335,115.325,115.335,130899998.0
2005-10-28 08:14:00,115.326,115.336,115.32,115.331,180599998.0
2005-10-28 08:15:00,115.325,115.339,115.322,115.325,203200003.0
2005-10-28 08:16:00,115.323,115.325,115.317,115.32,204399998.0
2005-10-28 08:17:00,115.314,115.314,115.298,115.298,142100003.0
2005-10-28 08:18:00,115.302,115.302,115.285,115.302,273400002.0
2005-10-28 08:19:00,115.297,115.298,115.279,115.279,171300001.0
2005-10-28 08:20:00,115.272,115.274,115.264,115.269,170300002.0
2005-10-28 08:21:00,115.268,115.282,115.262,115.282,198000001.0
2005-10-28 08:22:00,115.285,115.287,115.277,115.287,198600003.0
2005-10-28 08:23:00,115.283,115.283,115.282,115.282,46000002.0
2005-10-28 08:24:00,115.271,115.271,115.252,115.252,275599999.0
2005-10-28 08:25:00,115.255,115.258,115.244,115.258,109299998.0
2005-10-28 08:26:00,115.263,115.286,115.263,115.286,133700003.0
2005-10-28 08:27:00,115.287,115.287,115.268,115.283,251399998.0
2005-10-28 08:28:00,115.277,115.279,115.262,115.262,342999998.0
2005-10-28 08:29:00,115.267,115.278,115.265,115.278,170799999.0
2005-10-28 08:30:00,115.28,115.288,115.273,115.278,129900002.0
2005-10-28 08:31:00,115.277,115.303,115.249,115.249,347100000.0
2005-10-28 08:32:00,115.238,115.238,115.219,115.229,313999998.0
2005-10-28 08:33:00,115.233,115.237,115.221,115.229,308599998.0
2005-10-28 08:34:00,115.24,115.258,115.24,115.254,273800002.0
2005-10-28 08:35:00,115.261,115.261,115.238,115.238,304600005.0
2005-10-28 08:36:00,115.228,115.229,115.216,115.22,275400004.0
2005-10-28 08:37:00,115.235,115.256,115.235,115.251,109199998.0
2005-10-28 08:38:00,115.246,115.246,115.228,115.228,156900001.0
2005-10-28 08:39:00,115.215,115.215,115.205,115.207,169400004.0
2005-10-28 08:40:00,115.217,115.223,115.214,115.223,306199998.0
2005-10-28 08:41:00,115.233,115.243,115.233,115.238,140900000.0
2005-10-28 08:42:00,115.253,115.267,115.24,115.24,369000003.0
2005-10-28 08:43:00,115.252,115.261,115.251,115.251,243999999.0
2005-10-28 08:44:00,115.239,115.244,115.235,115.239,120200003.0
2005-10-28 08:45:00,115.237,115.241,115.226,115.228,527399992.0
2005-10-28 08:46:00,115.225,115.227,115.223,115.223,175299996.0
2005-10-28 08:47:00,115.217,115.225,115.212,115.22,320100004.0
2005-10-28 08:48:00,115.22,115.238,115.206,115.215,306100007.0
2005-10-28 08:49:00,115.219,115.239,115.218,115.234,250600004.0
2005-10-28 08:50:00,115.239,115.259,115.239,115.257,209899999.0
2005-10-28 08:51:00,115.257,115.286,115.256,115.28,197200000.0
2005-10-28 08:52:00,115.282,115.291,115.272,115.288,243699998.0
2005-10-28 08:53:00,115.285,115.292,115.283,115.285,332499993.0
2005-10-28 08:54:00,115.288,115.288,115.27,115.282,249199997.0
2005-10-28 08:55:00,115.277,115.29,115.27,115.273,137599998.0
2005-10-28 08:56:00,115.277,115.282,115.261,115.261,203700002.0
2005-10-28 08:57:00,115.265,115.28,115.265,115.271,159100005.0
2005-10-28 08:58:00,115.269,115.272,115.254,115.256,181700007.0
2005-10-28 08:59:00,115.243,115.243,115.219,115.222,207299998.0
2005-10-28 09:00:00,115.228,115.237,115.216,115.23,300900007.0
2005-10-28 09:01:00,115.247,115.261,115.229,115.234,307299998.0
2005-10-28 09:02:00,115.238,115.248,115.233,115.233,301900001.0
2005-10-28 09:03:00,115.249,115.252,115.22,115.226,239600004.0
2005-10-28 09:04:00,115.24,115.242,115.224,115.224,80700000.0
2005-10-28 09:05:00,115.228,115.231,115.223,115.227,110899999.0
2005-10-28 09:06:00,115.222,115.23,115.222,115.223,229900001.0
2005-10-28 09:07:00,115.222,115.229,115.215,115.229,415600000.0
2005-10-28 09:08:00,115.229,115.229,115.2,115.2,153500000.0
2005-10-28 09:09:00,115.191,115.191,115.176,115.185,311300001.0
2005-10-28 09:10:00,115.176,115.191,115.17,115.17,272300003.0
2005-10-28 09:11:00,115.172,115.179,115.157,115.157,285400002.0
2005-10-28 09:12:00,115.148,115.171,115.144,115.171,258399996.0
2005-10-28 09:13:00,115.172,115.172,115.157,115.16,255300003.0
2005-10-28 09:14:00,115.167,115.175,115.161,115.175,351299999.0
2005-10-28 09:15:00,115.187,115.2,115.178,115.2,197099999.0
2005-10-28 09:16:00,115.201,115.235,115.201,115.235,125000000.0
2005-10-28 09:17:00,115.236,115.249,115.232,115.246,185400000.0
2005-10-28 09:18:00,115.241,115.241,115.226,115.23,156899998.0
2005-10-28 09:19:00,115.237,115.257,115.234,115.234,155900000.0
2005-10-28 09:20:00,115.229,115.232,115.223,115.223,162699997.0
2005-10-28 09:21:00,115.208,115.214,115.188,115.188,164300000.0
2005-10-28 09:22:00,115.19,115.198,115.178,115.18,162300002.0
2005-10-28 09:23:00,115.177,115.179,115.168,115.169,232300002.0
2005-10-28 09:24:00,115.174,115.182,115.171,115.181,170400001.0
2005-10-28 09:25:00,115.182,115.182,115.161,115.161,247100001.0
2005-10-28 09:26:00,115.164,115.164,115.154,115.162,272199999.0
2005-10-28 09:27:00,115.175,115.202,115.175,115.202,211299999.0
2005-10-28 09:28:00,115.206,115.206,115.192,115.202,262800005.0
2005-10-28 09:29:00,115.203,115.216,115.203,115.211,159200000.0
2005-10-28 09:30:00,115.21,115.219,115.203,115.212,134100001.0
2005-10-28 09:31:00,115.212,115.212,115.19,115.19,150900000.0
2005-10-28 09:32:00,115.195,115.197,115.182,115.182,60100000.0
2005-10-28 09:33:00,115.171,115.193,115.171,115.193,220899996.0
2005-10-28 09:34:00,115.188,115.193,115.186,115.193,138600000.0
2005-10-28 09:35:00,115.195,115.201,115.184,115.201,246600000.0
2005-10-28 09:36:00,115.209,115.221,115.209,115.211,155399999.0
2005-10-28 09:37:00,115.203,115.203,115.131,115.134,162000002.0
2005-10-28 09:38:00,115.132,115.143,115.125,115.135,296299997.0
2005-10-28 09:39:00,115.128,115.139,115.124,115.139,146200001.0
2005-10-28 09:40:00,115.149,115.172,115.149,115.172,385299991.0
2005-10-28 09:41:00,115.171,115.173,115.163,115.173,157200000.0
2005-10-28 09:42:00,115.177,115.182,115.172,115.172,227100004.0
2005-10-28 09:43:00,115.178,115.178,115.169,115.175,236600004.0
2005-10-28 09:44:00,115.179,115.209,115.179,115.203,180099997.0
2005-10-28 09:45:00,115.208,115.212,115.2,115.212,82899999.0
2005-10-28 09:46:00,115.217,115.231,115.215,115.23,186100001.0
2005-10-28 09:47:00,115.226,115.226,115.209,115.214,158400002.0
2005-10-28 09:48:00,115.208,115.219,115.198,115.199,260700001.0
2005-10-28 09:49:00,115.183,115.214,115.183,115.197,194900002.0
2005-10-28 09:50:00,115.173,115.175,115.143,115.146,269400003.0
2005-10-28 09:51:00,115.128,115.148,115.124,115.148,149600000.0
2005-10-28 09:52:00,115.142,115.144,115.122,115.133,202400001.0
2005-10-28 09:53:00,115.138,115.14,115.128,115.128,225199999.0
2005-10-28 09:54:00,115.129,115.137,115.12,115.12,139800000.0
2005-10-28 09:55:00,115.133,115.133,115.132,115.132,24800000.0
2005-10-28 09:56:00,115.145,115.162,115.145,115.162,151199999.0
2005-10-28 09:57:00,115.162,115.168,115.161,115.167,241099996.0
2005-10-28 09:58:00,115.167,115.173,115.161,115.162,350300002.0
2005-10-28 09:59:00,115.158,115.168,115.158,115.163,261000005.0
2005-10-28 10:00:00,115.156,115.156,115.133,115.146,320299999.0
2005-10-28 10:01:00,115.148,115.151,115.144,115.148,105200002.0
2005-10-28 10:02:00,115.157,115.186,115.157,115.186,235600003.0
2005-10-28 10:03:00,115.182,115.182,115.154,115.154,78599999.0
2005-10-28 10:04:00,115.143,115.143,115.132,115.132,213699998.0
2005-10-28 10:05:00,115.128,115.128,115.105,115.108,223499999.0
2005-10-28 10:06:00,115.108,115.127,115.106,115.12,227899999.0
2005-10-28 10:07:00,115.118,115.118,115.086,115.096,325299996.0
2005-10-28 10:08:00,115.093,115.093,115.076,115.092,84199999.0
2005-10-28 10:09:00,115.103,115.118,115.095,115.111,182699997.0
2005-10-28 10:10:00,115.111,115.112,115.102,115.108,513300000.0
2005-10-28 10:11:00,115.112,115.112,115.097,115.103,136700003.0
2005-10-28 10:12:00,115.102,115.115,115.102,115.104,308099995.0
2005-10-28 10:13:00,115.102,115.114,115.102,115.106,130399999.0
2005-10-28 10:14:00,115.107,115.136,115.107,115.134,268899998.0
2005-10-28 10:15:00,115.135,115.14,115.127,115.14,257599997.0
2005-10-28 10:16:00,115.146,115.153,115.137,115.153,234000000.0
2005-10-28 10:17:00,115.153,115.153,115.138,115.138,203200002.0
2005-10-28 10:18:00,115.138,115.169,115.137,115.165,419199997.0
2005-10-28 10:19:00,115.152,115.17,115.149,115.162,199099999.0
2005-10-28 10:20:00,115.182,115.215,115.182,115.213,139999999.0
2005-10-28 10:21:00,115.21,115.22,115.207,115.207,46900000.0
2005-10-28 10:22:00,115.207,115.226,115.203,115.226,303000007.0
2005-10-28 10:23:00,115.232,115.244,115.232,115.24,130000000.0
2005-10-28 10:24:00,115.233,115.239,115.223,115.232,248900000.0
2005-10-28 10:25:00,115.225,115.225,115.214,115.225,310499992.0
2005-10-28 10:26:00,115.23,115.258,115.23,115.258,110499997.0
2005-10-28 10:27:00,115.25,115.25,115.242,115.243,239499992.0
2005-10-28 10:28:00,115.235,115.235,115.207,115.209,213099997.0
2005-10-28 10:29:00,115.205,115.211,115.203,115.208,260000003.0
2005-10-28 10:30:00,115.213,115.213,115.197,115.197,332499999.0
2005-10-28 10:31:00,115.207,115.223,115.205,115.223,136199999.0
2005-10-28 10:32:00,115.221,115.221,115.207,115.207,189100001.0
2005-10-28 10:33:00,115.191,115.191,115.179,115.179,75100000.0
2005-10-28 10:34:00,115.173,115.186,115.173,115.186,205099998.0
2005-10-28 10:35:00,115.187,115.193,115.18,115.193,77200001.0
2005-10-28 10:36:00,115.191,115.192,115.181,115.181,131100004.0
2005-10-28 10:37:00,115.18,115.18,115.166,115.176,168899997.0
2005-10-28 10:38:00,115.187,115.192,115.184,115.192,356900004.0
2005-10-28 10:39:00,115.202,115.219,115.202,115.216,234899999.0
2005-10-28 10:40:00,115.211,115.211,115.209,115.209,41500001.0
2005-10-28 10:41:00,115.201,115.212,115.195,115.212,173599994.0
2005-10-28 10:42:00,115.227,115.234,115.224,115.234,170400003.0
2005-10-28 10:43:00,115.231,115.234,115.223,115.23,266299999.0
2005-10-28 10:44:00,115.217,115.227,115.208,115.208,201799996.0
2005-10-28 10:45:00,115.203,115.203,115.2,115.2,28500000.0
2005-10-28 10:46:00,115.188,115.188,115.169,115.169,120800001.0
2005-10-28 10:47:00,115.173,115.173,115.165,115.168,135099999.0
2005-10-28 10:48:00,115.175,115.181,115.172,115.172,173099996.0
2005-10-28 10:49:00,115.176,115.219,115.176,115.219,196700005.0
2005-10-28 10:50:00,115.222,115.222,115.209,115.212,195799999.0
2005-10-28 10:51:00,115.208,115.211,115.197,115.198,298399998.0
2005-10-28 10:52:00,115.193,115.195,115.185,115.187,262500003.0
2005-10-28 10:53:00,115.184,115.193,115.184,115.191,283800003.0
2005-10-28 10:54:00,115.185,115.185,115.17,115.18,142800001.0
2005-10-28 10:55:00,115.178,115.18,115.16,115.16,354399998.0
2005-10-28 10:56:00,115.16,115.178,115.154,115.178,98599998.0
2005-10-28 10:57:00,115.177,115.181,115.17,115.178,177100000.0
2005-10-28 10:58:00,115.179,115.179,115.168,115.176,104200000.0
2005-10-28 10:59:00,115.18,115.18,115.16,115.16,90100000.0
2005-10-28 11:00:00,115.164,115.168,115.152,115.152,168400002.0
2005-10-28 11:01:00,115.153,115.163,115.153,115.163,244299998.0
2005-10-28 11:02:00,115.167,115.167,115.159,115.159,294999999.0
2005-10-28 11:03:00,115.152,115.157,115.133,115.145,322599998.0
2005-10-28 11:04:00,115.143,115.143,115.127,115.132,349299999.0
2005-10-28 11:05:00,115.131,115.148,115.131,115.146,486399995.0
2005-10-28 11:06:00,115.147,115.153,115.144,115.144,285699991.0
2005-10-28 11:07:00,115.134,115.14,115.134,115.138,142600000.0
2005-10-28 11:08:00,115.14,115.145,115.13,115.137,300299994.0
2005-10-28 11:09:00,115.133,115.133,115.116,115.12,307300001.0
2005-10-28 11:10:00,115.122,115.122,115.109,115.117,97200000.0
2005-10-28 11:11:00,115.125,115.146,115.125,115.146,191600000.0
2005-10-28 11:12:00,115.143,115.144,115.127,115.136,216800002.0
2005-10-28 11:13:00,115.128,115.128,115.12,115.122,173600000.0
2005-10-28 11:14:00,115.127,115.157,115.127,115.13,270500000.0
2005-10-28 11:15:00,115.127,115.148,115.127,115.145,179000003.0
2005-10-28 11:16:00,115.142,115.153,115.142,115.143,152800003.0
2005-10-28 11:17:00,115.144,115.149,115.143,115.147,297999998.0
2005-10-28 11:18:00,115.142,115.143,115.131,115.143,234300001.0
2005-10-28 11:19:00,115.14,115.159,115.14,115.15,215200001.0
2005-10-28 11:20:00,115.159,115.17,115.159,115.167,352199995.0
2005-10-28 11:21:00,115.177,115.202,115.177,115.181,197400002.0
2005-10-28 11:22:00,115.184,115.19,115.173,115.186,120900001.0
2005-10-28 11:23:00,115.2,115.209,115.2,115.202,71800001.0
2005-10-28 11:24:00,115.195,115.215,115.195,115.212,112699998.0
2005-10-28 11:25:00,115.217,115.227,115.21,115.21,278099999.0
2005-10-28 11:26:00,115.207,115.216,115.205,115.216,193700002.0
2005-10-28 11:27:00,115.217,115.221,115.206,115.21,48200001.0
2005-10-28 11:28:00,115.21,115.213,115.204,115.204,216800001.0
2005-10-28 11:29:00,115.206,115.207,115.197,115.198,331300000.0
2005-10-28 11:30:00,115.2,115.21,115.193,115.21,162899999.0
2005-10-28 11:31:00,115.213,115.213,115.203,115.207,182700005.0
2005-10-28 11:32:00,115.205,115.207,115.192,115.2,270300002.0
2005-10-28 11:33:00,115.206,115.206,115.191,115.202,189999995.0
2005-10-28 11:34:00,115.208,115.222,115.205,115.222,359699999.0
2005-10-28 11:35:00,115.223,115.245,115.223,115.243,331900002.0
2005-10-28 11:36:00,115.243,115.247,115.219,115.225,387700005.0
2005-10-28 11:37:00,115.223,115.223,115.211,115.217,240600007.0
2005-10-28 11:38:00,115.215,115.215,115.208,115.21,174599996.0
2005-10-28 11:39:00,115.218,115.24,115.217,115.24,160299998.0
2005-10-28 11:40:00,115.235,115.25,115.232,115.25,186999997.0
2005-10-28 11:41:00,115.253,115.253,115.234,115.237,127700002.0
2005-10-28 11:42:00,115.235,115.235,115.23,115.235,259400001.0
2005-10-28 11:43:00,115.241,115.243,115.223,115.223,244800005.0
2005-10-28 11:44:00,115.233,115.237,115.23,115.23,142499999.0
2005-10-28 11:45:00,115.232,115.232,115.21,115.227,231899998.0
2005-10-28 11:46:00,115.221,115.221,115.205,115.214,157000002.0
2005-10-28 11:47:00,115.21,115.211,115.204,115.211,150700002.0
2005-10-28 11:48:00,115.217,115.23,115.21,115.227,302299997.0
2005-10-28 11:49:00,115.232,115.239,115.221,115.237,110600002.0
2005-10-28 11:50:00,115.25,115.256,115.242,115.248,288000002.0
2005-10-28 11:51:00,115.241,115.262,115.241,115.247,282799999.0
2005-10-28 11:52:00,115.255,115.262,115.244,115.262,352200007.0
2005-10-28 11:53:00,115.258,115.271,115.258,115.264,366300006.0
2005-10-28 11:54:00,115.265,115.275,115.246,115.25,324200002.0
2005-10-28 11:55:00,115.235,115.235,115.2,115.208,204099998.0
2005-10-28 11:56:00,115.196,115.196,115.179,115.18,277999999.0
2005-10-28 11:57:00,115.184,115.199,115.184,115.19,200299998.0
2005-10-28 11:58:00,115.188,115.197,115.186,115.194,279200002.0
2005-10-28 11:59:00,115.188,115.191,115.184,115.188,221100000.0
2005-10-28 12:00:00,115.187,115.187,115.173,115.173,188600000.0
2005-10-28 12:01:00,115.177,115.182,115.169,115.169,226600002.0
2005-10-28 12:02:00,115.165,115.169,115.158,115.169,161499998.0
2005-10-28 12:03:00,115.169,115.169,115.139,115.139,188199996.0
2005-10-28 12:04:00,115.143,115.143,115.133,115.136,219800005.0
2005-10-28 12:05:00,115.138,115.144,115.132,115.144,146499998.0
2005-10-28 12:06:00,115.138,115.145,115.135,115.14,175300003.0
2005-10-28 12:07:00,115.146,115.154,115.14,115.154,199699998.0
2005-10-28 12:08:00,115.159,115.166,115.159,115.166,47700000.0
2005-10-28 12:09:00,115.177,115.19,115.148,115.166,369400000.0
2005-10-28 12:10:00,115.172,115.172,115.168,115.17,57600002.0
2005-10-28 12:11:00,115.177,115.187,115.172,115.172,270500003.0
2005-10-28 12:12:00,115.185,115.191,115.164,115.174,159599997.0
2005-10-28 12:13:00,115.181,115.181,115.167,115.18,228699999.0
2005-10-28 12:14:00,115.186,115.193,115.177,115.193,208199998.0
2005-10-28 12:15:00,115.198,115.217,115.198,115.216,110799999.0
2005-10-28 12:16:00,115.222,115.243,115.222,115.238,230400002.0
2005-10-28 12:17:00,115.246,115.277,115.246,115.258,297200002.0
2005-10-28 12:18:00,115.248,115.273,115.248,115.273,197299998.0
2005-10-28 12:19:00,115.288,115.338,115.288,115.318,298500007.0
2005-10-28 12:20:00,115.309,115.309,115.295,115.295,286099998.0
2005-10-28 12:21:00,115.295,115.299,115.289,115.289,171699997.0
2005-10-28 12:22:00,115.298,115.336,115.298,115.336,207700000.0
2005-10-28 12:23:00,115.33,115.33,115.3,115.3,356100004.0
2005-10-28 12:24:00,115.301,115.303,115.294,115.303,244000000.0
2005-10-28 12:25:00,115.301,115.316,115.297,115.299,273699996.0
2005-10-28 12:26:00,115.294,115.294,115.279,115.279,155100002.0
2005-10-28 12:27:00,115.277,115.281,115.272,115.273,201700005.0
2005-10-28 12:28:00,115.267,115.275,115.267,115.272,134500005.0
2005-10-28 12:29:00,115.275,115.275,115.27,115.27,313200000.0
2005-10-28 12:30:00,115.272,115.285,115.271,115.278,169299998.0
2005-10-28 12:31:00,115.274,115.279,115.274,115.279,73500001.0
2005-10-28 12:32:00,115.278,115.278,115.26,115.264,331100001.0
2005-10-28 12:33:00,115.259,115.263,115.25,115.252,183500003.0
2005-10-28 12:34:00,115.252,115.259,115.246,115.254,187200003.0
2005-10-28 12:35:00,115.253,115.253,115.243,115.247,102500000.0
2005-10-28 12:36:00,115.245,115.252,115.244,115.251,209900006.0
2005-10-28 12:37:00,115.292,115.298,115.254,115.254,304199999.0
2005-10-28 12:38:00,115.243,115.244,115.232,115.244,173199999.0
2005-10-28 12:39:00,115.251,115.251,115.222,115.222,238500001.0
2005-10-28 12:40:00,115.226,115.231,115.226,115.229,175499998.0
2005-10-28 12:41:00,115.228,115.26,115.227,115.236,217499993.0
2005-10-28 12:42:00,115.242,115.253,115.235,115.243,226699999.0
2005-10-28 12:43:00,115.249,115.257,115.238,115.242,294900001.0
2005-10-28 12:44:00,115.251,115.285,115.238,115.238,339100001.0
2005-10-28 12:45:00,115.243,115.243,115.228,115.228,292900004.0
2005-10-28 12:46:00,115.217,115.226,115.215,115.22,302199997.0
2005-10-28 12:47:00,115.227,115.234,115.218,115.222,344800003.0
2005-10-28 12:48:00,115.221,115.234,115.221,115.225,280999998.0
2005-10-28 12:49:00,115.223,115.225,115.22,115.22,156699999.0
2005-10-28 12:50:00,115.225,115.248,115.215,115.215,246499998.0
2005-10-28 12:51:00,115.223,115.223,115.211,115.212,380699999.0
2005-10-28 12:52:00,115.214,115.222,115.207,115.207,212999999.0
2005-10-28 12:53:00,115.22,115.225,115.208,115.215,306700001.0
2005-10-28 12:54:00,115.211,115.211,115.184,115.185,187200002.0
2005-10-28 12:55:00,115.191,115.21,115.185,115.21,334300001.0
2005-10-28 12:56:00,115.218,115.223,115.218,115.223,65499998.0
2005-10-28 12:57:00,115.22,115.22,115.206,115.206,195899996.0
2005-10-28 12:58:00,115.205,115.215,115.203,115.21,286500002.0
2005-10-28 12:59:00,115.212,115.212,115.203,115.207,226799999.0
2005-10-28 13:00:00,115.215,115.228,115.215,115.227,223800001.0
2005-10-28 13:01:00,115.202,115.233,115.202,115.233,242000005.0
2005-10-28 13:02:00,115.241,115.241,115.234,115.234,48300000.0
2005-10-28 13:03:00,115.231,115.242,115.231,115.242,130799998.0
2005-10-28 13:04:00,115.238,115.245,115.238,115.24,230000002.0
2005-10-28 13:05:00,115.247,115.261,115.235,115.241,259599999.0
2005-10-28 13:06:00,115.24,115.248,115.23,115.248,168999994.0
2005-10-28 13:07:00,115.237,115.256,115.237,115.243,237200002.0
2005-10-28 13:08:00,115.238,115.239,115.232,115.232,221299997.0
2005-10-28 13:09:00,115.237,115.249,115.229,115.232,281599998.0
2005-10-28 13:10:00,115.238,115.239,115.235,115.238,200000001.0
2005-10-28 13:11:00,115.243,115.252,115.227,115.252,273700002.0
2005-10-28 13:12:00,115.247,115.251,115.24,115.24,341600003.0
2005-10-28 13:13:00,115.255,115.269,115.244,115.244,248500001.0
2005-10-28 13:14:00,115.239,115.25,115.238,115.238,171199996.0
2005-10-28 13:15:00,115.233,115.233,115.21,115.215,184700003.0
2005-10-28 13:16:00,115.213,115.228,115.213,115.227,293100002.0
2005-10-28 13:17:00,115.225,115.225,115.214,115.218,329599995.0
2005-10-28 13:18:00,115.222,115.222,115.207,115.212,149000002.0
2005-10-28 13:19:00,115.205,115.236,115.201,115.221,256500002.0
2005-10-28 13:20:00,115.222,115.24,115.222,115.238,211100005.0
2005-10-28 13:21:00,115.252,115.252,115.228,115.234,239700002.0
2005-10-28 13:22:00,115.232,115.235,115.225,115.233,306399995.0
2005-10-28 13:23:00,115.236,115.266,115.236,115.248,378099997.0
2005-10-28 13:24:00,115.25,115.256,115.229,115.229,153199999.0
2005-10-28 13:25:00,115.244,115.263,115.226,115.23,259199999.0
2005-10-28 13:26:00,115.242,115.268,115.242,115.253,226299999.0
2005-10-28 13:27:00,115.251,115.252,115.239,115.239,59600002.0
2005-10-28 13:28:00,115.24,115.252,115.24,115.252,84599998.0
2005-10-28 13:29:00,115.257,115.272,115.257,115.264,261600004.0
2005-10-28 13:30:00,115.265,115.283,115.265,115.283,192899995.0
2005-10-28 13:31:00,115.279,115.281,115.272,115.273,278899999.0
2005-10-28 13:32:00,115.277,115.283,115.271,115.271,224099998.0
2005-10-28 13:33:00,115.282,115.29,115.265,115.276,331600001.0
2005-10-28 13:34:00,115.271,115.281,115.271,115.276,221100000.0
2005-10-28 13:35:00,115.273,115.275,115.267,115.27,177999996.0
2005-10-28 13:36:00,115.271,115.283,115.269,115.283,275899999.0
2005-10-28 13:37:00,115.29,115.31,115.284,115.31,196000002.0
2005-10-28 13:38:00,115.303,115.303,115.288,115.289,228300001.0
2005-10-28 13:39:00,115.3,115.316,115.3,115.316,185300004.0
2005-10-28 13:40:00,115.321,115.333,115.319,115.333,375400004.0
2005-10-28 13:41:00,115.326,115.328,115.313,115.32,286900003.0
2005-10-28 13:42:00,115.324,115.324,115.314,115.317,157499998.0
2005-10-28 13:43:00,115.319,115.341,115.319,115.341,192399997.0
2005-10-28 13:44:00,115.35,115.367,115.35,115.358,394699997.0
2005-10-28 13:45:00,115.358,115.394,115.354,115.39,188099994.0
2005-10-28 13:46:00,115.395,115.395,115.383,115.386,92699999.0
2005-10-28 13:47:00,115.39,115.39,115.373,115.39,187199999.0
2005-10-28 13:48:00,115.393,115.393,115.382,115.386,235800001.0
2005-10-28 13:49:00,115.384,115.396,115.384,115.396,124600001.0
2005-10-28 13:50:00,115.402,115.402,115.389,115.389,240100004.0
2005-10-28 13:51:00,115.385,115.385,115.374,115.384,101099998.0
2005-10-28 13:52:00,115.377,115.384,115.375,115.379,276400003.0
2005-10-28 13:53:00,115.384,115.401,115.378,115.401,468100003.0
2005-10-28 13:54:00,115.399,115.403,115.391,115.403,209500000.0
2005-10-28 13:55:00,115.403,115.403,115.393,115.396,248200007.0
2005-10-28 13:56:00,115.398,115.404,115.393,115.398,366599999.0
2005-10-28 13:57:00,115.392,115.392,115.372,115.372,296799998.0
2005-10-28 13:58:00,115.367,115.367,115.355,115.365,238900004.0
2005-10-28 13:59:00,115.37,115.374,115.352,115.352,277499999.0
2005-10-28 14:00:00,115.358,115.373,115.353,115.373,213499998.0
2005-10-28 14:01:00,115.363,115.363,115.339,115.339,267900002.0
2005-10-28 14:02:00,115.338,115.338,115.328,115.33,176099999.0
2005-10-28 14:03:00,115.316,115.33,115.31,115.318,346799998.0
2005-10-28 14:04:00,115.322,115.332,115.322,115.322,378299992.0
2005-10-28 14:05:00,115.352,115.353,115.326,115.326,133300004.0
2005-10-28 14:06:00,115.332,115.342,115.326,115.342,179500001.0
2005-10-28 14:07:00,115.35,115.36,115.35,115.352,196100002.0
2005-10-28 14:08:00,115.35,115.354,115.343,115.354,117099998.0
2005-10-28 14:09:00,115.345,115.355,115.345,115.347,86900003.0
2005-10-28 14:10:00,115.352,115.352,115.333,115.333,141300002.0
2005-10-28 14:11:00,115.332,115.338,115.331,115.331,93500001.0
2005-10-28 14:12:00,115.327,115.338,115.327,115.33,96000002.0
2005-10-28 14:13:00,115.333,115.357,115.333,115.355,224700002.0
2005-10-28 14:14:00,115.361,115.361,115.345,115.35,232999996.0
2005-10-28 14:15:00,115.353,115.353,115.343,115.348,265099997.0
2005-10-28 14:16:00,115.343,115.349,115.336,115.345,228100003.0
2005-10-28 14:17:00,115.34,115.351,115.335,115.351,312399998.0
2005-10-28 14:18:00,115.351,115.358,115.343,115.343,217899997.0
2005-10-28 14:19:00,115.342,115.342,115.332,115.335,185300003.0
2005-10-28 14:20:00,115.338,115.348,115.338,115.34,288399999.0
2005-10-28 14:21:00,115.346,115.35,115.322,115.324,416299998.0
2005-10-28 14:22:00,115.32,115.32,115.294,115.295,218499995.0
2005-10-28 14:23:00,115.307,115.313,115.303,115.305,273500007.0
2005-10-28 14:24:00,115.301,115.301,115.271,115.282,377400005.0
2005-10-28 14:25:00,115.298,115.309,115.298,115.3,121699999.0
2005-10-28 14:26:00,115.308,115.328,115.308,115.324,171900002.0
2005-10-28 14:27:00,115.308,115.322,115.308,115.32,209400000.0
2005-10-28 14:28:00,115.313,115.313,115.266,115.3,289499999.0
2005-10-28 14:29:00,115.302,115.308,115.297,115.307,221699997.0
2005-10-28 14:30:00,115.321,115.402,115.321,115.394,319299998.0
2005-10-28 14:31:00,115.41,115.443,115.41,115.428,265399997.0
2005-10-28 14:32:00,115.431,115.437,115.36,115.36,54899999.0
2005-10-28 14:33:00,115.33,115.338,115.269,115.269,214899997.0
2005-10-28 14:34:00,115.252,115.261,115.238,115.242,192199999.0
2005-10-28 14:35:00,115.238,115.247,115.202,115.202,209099998.0
2005-10-28 14:36:00,115.19,115.194,115.16,115.164,341000000.0
2005-10-28 14:37:00,115.152,115.152,115.13,115.139,128399997.0
2005-10-28 14:38:00,115.143,115.168,115.143,115.168,98600000.0
2005-10-28 14:39:00,115.185,115.224,115.185,115.218,251900005.0
2005-10-28 14:40:00,115.216,115.238,115.216,115.224,137400000.0
2005-10-28 14:41:00,115.221,115.234,115.221,115.234,196500001.0
2005-10-28 14:42:00,115.225,115.236,115.217,115.224,213499997.0
2005-10-28 14:43:00,115.233,115.256,115.226,115.248,411899998.0
2005-10-28 14:44:00,115.267,115.293,115.267,115.276,255100003.0
2005-10-28 14:45:00,115.287,115.294,115.279,115.281,233700000.0
2005-10-28 14:46:00,115.29,115.308,115.29,115.307,57299998.0
2005-10-28 14:47:00,115.307,115.33,115.307,115.322,224799998.0
2005-10-28 14:48:00,115.33,115.337,115.33,115.337,160899996.0
2005-10-28 14:49:00,115.358,115.411,115.358,115.41,108699999.0
2005-10-28 14:50:00,115.417,115.443,115.417,115.431,173000004.0
2005-10-28 14:51:00,115.432,115.454,115.432,115.433,134600002.0
2005-10-28 14:52:00,115.433,115.488,115.433,115.488,315599995.0
2005-10-28 14:53:00,115.481,115.481,115.445,115.445,135100003.0
2005-10-28 14:54:00,115.435,115.435,115.418,115.419,139700002.0
2005-10-28 14:55:00,115.408,115.408,115.387,115.391,306599999.0
2005-10-28 14:56:00,115.392,115.396,115.367,115.367,165800002.0
2005-10-28 14:57:00,115.355,115.355,115.336,115.343,203300003.0
2005-10-28 14:58:00,115.332,115.335,115.316,115.335,247100005.0
2005-10-28 14:59:00,115.357,115.358,115.357,115.358,12800000.0
2005-10-28 15:00:00,115.373,115.378,115.367,115.368,273400000.0
2005-10-28 15:01:00,115.37,115.402,115.361,115.402,163400004.0
2005-10-28 15:02:00,115.395,115.395,115.363,115.367,156400001.0
2005-10-28 15:03:00,115.365,115.382,115.362,115.369,282799997.0
2005-10-28 15:04:00,115.36,115.36,115.342,115.342,70500000.0
2005-10-28 15:05:00,115.354,115.368,115.354,115.366,241000006.0
2005-10-28 15:06:00,115.368,115.393,115.368,115.388,226899996.0
2005-10-28 15:07:00,115.386,115.418,115.386,115.416,98300000.0
2005-10-28 15:08:00,115.412,115.429,115.41,115.41,341500007.0
2005-10-28 15:09:00,115.41,115.416,115.41,115.416,110900000.0
2005-10-28 15:10:00,115.416,115.42,115.409,115.409,132900001.0
2005-10-28 15:11:00,115.4,115.4,115.379,115.396,302700000.0
2005-10-28 15:12:00,115.398,115.398,115.381,115.385,179900001.0
2005-10-28 15:13:00,115.393,115.393,115.377,115.386,132900002.0
2005-10-28 15:14:00,115.385,115.443,115.385,115.443,265600001.0
2005-10-28 15:15:00,115.452,115.453,115.44,115.446,231399998.0
2005-10-28 15:16:00,115.46,115.469,115.451,115.451,236500003.0
2005-10-28 15:17:00,115.433,115.45,115.425,115.444,395500005.0
2005-10-28 15:18:00,115.442,115.453,115.441,115.441,157899999.0
2005-10-28 15:19:00,115.433,115.433,115.42,115.42,410700010.0
2005-10-28 15:20:00,115.426,115.432,115.418,115.426,207700000.0
2005-10-28 15:21:00,115.42,115.42,115.396,115.396,418199994.0
2005-10-28 15:22:00,115.391,115.402,115.387,115.387,99800002.0
2005-10-28 15:23:00,115.381,115.391,115.371,115.371,318300001.0
2005-10-28 15:24:00,115.367,115.376,115.359,115.369,375600004.0
2005-10-28 15:25:00,115.369,115.371,115.363,115.367,141299996.0
2005-10-28 15:26:00,115.369,115.401,115.369,115.401,198500006.0
2005-10-28 15:27:00,115.403,115.409,115.396,115.407,281400000.0
2005-10-28 15:28:00,115.402,115.402,115.385,115.39,251400001.0
2005-10-28 15:29:00,115.392,115.401,115.391,115.391,152500002.0
2005-10-28 15:30:00,115.398,115.402,115.391,115.391,199299998.0
2005-10-28 15:31:00,115.397,115.42,115.396,115.42,130000000.0
2005-10-28 15:32:00,115.418,115.426,115.409,115.409,230899996.0
2005-10-28 15:33:00,115.407,115.413,115.4,115.4,241900001.0
2005-10-28 15:34:00,115.388,115.393,115.385,115.393,268000004.0
2005-10-28 15:35:00,115.398,115.412,115.398,115.411,149599997.0
2005-10-28 15:36:00,115.422,115.438,115.422,115.429,163899997.0
2005-10-28 15:37:00,115.427,115.434,115.423,115.423,345799990.0
2005-10-28 15:38:00,115.419,115.419,115.398,115.413,189200001.0
2005-10-28 15:39:00,115.408,115.428,115.408,115.419,129100000.0
2005-10-28 15:40:00,115.425,115.44,115.425,115.436,146000000.0
2005-10-28 15:41:00,115.429,115.429,115.422,115.422,39200000.0
2005-10-28 15:42:00,115.418,115.43,115.418,115.426,265500002.0
2005-10-28 15:43:00,115.432,115.432,115.423,115.427,257499997.0
2005-10-28 15:44:00,115.425,115.429,115.425,115.428,279400006.0
2005-10-28 15:45:00,115.426,115.426,115.408,115.413,168299999.0
2005-10-28 15:46:00,115.4,115.411,115.38,115.384,239299996.0
2005-10-28 15:47:00,115.389,115.406,115.364,115.364,209299997.0
2005-10-28 15:48:00,115.361,115.368,115.355,115.36,419899996.0
2005-10-28 15:49:00,115.351,115.361,115.344,115.351,243799995.0
2005-10-28 15:50:00,115.347,115.351,115.343,115.351,257500000.0
2005-10-28 15:51:00,115.363,115.373,115.358,115.359,228999999.0
2005-10-28 15:52:00,115.36,115.368,115.356,115.358,166500001.0
2005-10-28 15:53:00,115.346,115.346,115.33,115.336,171199997.0
2005-10-28 15:54:00,115.342,115.342,115.34,115.34,23800000.0
2005-10-28 15:55:00,115.347,115.347,115.335,115.34,184499997.0
2005-10-28 15:56:00,115.344,115.364,115.338,115.364,272099996.0
2005-10-28 15:57:00,115.351,115.359,115.348,115.357,193499999.0
2005-10-28 15:58:00,115.354,115.36,115.335,115.335,253699996.0
2005-10-28 15:59:00,115.326,115.348,115.326,115.348,144300003.0
2005-10-28 16:00:00,115.35,115.35,115.319,115.338,252300001.0
2005-10-28 16:01:00,115.346,115.346,115.324,115.33,328600002.0
2005-10-28 16:02:00,115.331,115.365,115.331,115.365,262300000.0
2005-10-28 16:03:00,115.38,115.411,115.38,115.411,233700000.0
2005-10-28 16:04:00,115.401,115.401,115.39,115.39,289200002.0
2005-10-28 16:05:00,115.392,115.411,115.392,115.411,204300000.0
2005-10-28 16:06:00,115.408,115.411,115.396,115.401,58199998.0
2005-10-28 16:07:00,115.398,115.404,115.391,115.391,216000003.0
2005-10-28 16:08:00,115.4,115.41,115.396,115.41,127899998.0
2005-10-28 16:09:00,115.435,115.454,115.435,115.446,151999998.0
2005-10-28 16:10:00,115.451,115.451,115.418,115.418,165799998.0
2005-10-28 16:11:00,115.422,115.422,115.412,115.419,264899998.0
2005-10-28 16:12:00,115.423,115.423,115.411,115.411,116800000.0
2005-10-28 16:13:00,115.419,115.43,115.417,115.429,106000003.0
2005-10-28 16:14:00,115.432,115.432,115.409,115.409,220600006.0
2005-10-28 16:15:00,115.408,115.415,115.407,115.409,351099994.0
2005-10-28 16:16:00,115.405,115.422,115.405,115.422,252399995.0
2005-10-28 16:17:00,115.425,115.429,115.401,115.401,195999998.0
2005-10-28 16:18:00,115.402,115.404,115.397,115.397,332800003.0
2005-10-28 16:19:00,115.393,115.393,115.369,115.369,128400003.0
2005-10-28 16:20:00,115.377,115.382,115.372,115.372,254600003.0
2005-10-28 16:21:00,115.363,115.374,115.346,115.374,261399998.0
2005-10-28 16:22:00,115.388,115.399,115.388,115.396,204200000.0
2005-10-28 16:23:00,115.388,115.409,115.386,115.4,197800004.0
2005-10-28 16:24:00,115.391,115.406,115.384,115.392,340500005.0
2005-10-28 16:25:00,115.407,115.433,115.407,115.433,103600002.0
2005-10-28 16:26:00,115.425,115.433,115.41,115.41,378499993.0
2005-10-28 16:27:00,115.398,115.398,115.394,115.394,58999999.0
2005-10-28 16:28:00,115.392,115.399,115.375,115.375,168099999.0
2005-10-28 16:29:00,115.395,115.398,115.395,115.398,135799995.0
2005-10-28 16:30:00,115.408,115.414,115.373,115.386,262500002.0
2005-10-28 16:31:00,115.39,115.395,115.388,115.393,134400003.0
2005-10-28 16:32:00,115.387,115.4,115.382,115.393,345400003.0
2005-10-28 16:33:00,115.386,115.4,115.383,115.4,212599999.0
2005-10-28 16:34:00,115.42,115.424,115.39,115.39,208100001.0
2005-10-28 16:35:00,115.419,115.436,115.419,115.43,312100000.0
2005-10-28 16:36:00,115.441,115.456,115.434,115.434,423400000.0
2005-10-28 16:37:00,115.427,115.427,115.42,115.422,346200004.0
2005-10-28 16:38:00,115.438,115.438,115.42,115.42,171299999.0
2005-10-28 16:39:00,115.416,115.419,115.396,115.416,277400003.0
2005-10-28 16:40:00,115.423,115.43,115.416,115.418,283899998.0
2005-10-28 16:41:00,115.425,115.425,115.415,115.425,197200002.0
2005-10-28 16:42:00,115.418,115.428,115.415,115.427,296099997.0
2005-10-28 16:43:00,115.412,115.412,115.397,115.4,244699999.0
2005-10-28 16:44:00,115.397,115.412,115.397,115.407,266000004.0
2005-10-28 16:45:00,115.404,115.404,115.391,115.4,269599999.0
2005-10-28 16:46:00,115.399,115.402,115.386,115.39,127699998.0
2005-10-28 16:47:00,115.383,115.383,115.37,115.377,216499999.0
2005-10-28 16:48:00,115.373,115.407,115.368,115.407,214699995.0
2005-10-28 16:49:00,115.423,115.443,115.422,115.443,144399999.0
2005-10-28 16:50:00,115.447,115.467,115.447,115.463,255200002.0
2005-10-28 16:51:00,115.48,115.502,115.48,115.487,138400003.0
2005-10-28 16:52:00,115.485,115.496,115.48,115.482,251800003.0
2005-10-28 16:53:00,115.484,115.484,115.474,115.482,189300000.0
2005-10-28 16:54:00,115.496,115.51,115.488,115.51,358400009.0
2005-10-28 16:55:00,115.525,115.571,115.525,115.558,190699998.0
2005-10-28 16:56:00,115.559,115.573,115.559,115.566,305400002.0
2005-10-28 16:57:00,115.574,115.574,115.564,115.573,162800001.0
2005-10-28 16:58:00,115.585,115.593,115.579,115.586,211000003.0
2005-10-28 16:59:00,115.602,115.618,115.597,115.618,183100002.0
2005-10-28 17:00:00,115.616,115.616,115.56,115.56,224799997.0
2005-10-28 17:01:00,115.56,115.588,115.56,115.586,337599998.0
2005-10-28 17:02:00,115.607,115.625,115.607,115.611,150700004.0
2005-10-28 17:03:00,115.593,115.593,115.547,115.547,272899996.0
2005-10-28 17:04:00,115.542,115.542,115.52,115.52,245300002.0
2005-10-28 17:05:00,115.518,115.538,115.518,115.536,135500000.0
2005-10-28 17:06:00,115.547,115.549,115.537,115.545,278000000.0
2005-10-28 17:07:00,115.549,115.562,115.549,115.562,200300001.0
2005-10-28 17:08:00,115.565,115.582,115.559,115.569,368699998.0
2005-10-28 17:09:00,115.58,115.595,115.579,115.582,286299993.0
2005-10-28 17:10:00,115.598,115.605,115.583,115.593,365399998.0
2005-10-28 17:11:00,115.594,115.605,115.589,115.602,168899995.0
2005-10-28 17:12:00,115.605,115.635,115.605,115.635,159600003.0
2005-10-28 17:13:00,115.643,115.643,115.619,115.619,285999999.0
2005-10-28 17:14:00,115.608,115.624,115.605,115.619,69800000.0
2005-10-28 17:15:00,115.607,115.607,115.597,115.6,186300001.0
2005-10-28 17:16:00,115.588,115.588,115.56,115.56,203800004.0
2005-10-28 17:17:00,115.559,115.59,115.559,115.59,203999997.0
2005-10-28 17:18:00,115.58,115.58,115.566,115.575,174700000.0
2005-10-28 17:19:00,115.569,115.573,115.557,115.557,441000004.0
2005-10-28 17:20:00,115.567,115.569,115.556,115.559,176200000.0
2005-10-28 17:21:00,115.56,115.561,115.552,115.558,252299997.0
2005-10-28 17:22:00,115.564,115.568,115.564,115.567,144099999.0
2005-10-28 17:23:00,115.556,115.566,115.556,115.56,249800002.0
2005-10-28 17:24:00,115.567,115.573,115.566,115.57,200600001.0
2005-10-28 17:25:00,115.573,115.575,115.57,115.575,108599999.0
2005-10-28 17:26:00,115.563,115.565,115.555,115.565,166400001.0
2005-10-28 17:27:00,115.566,115.568,115.543,115.543,176399999.0
2005-10-28 17:28:00,115.551,115.551,115.535,115.545,284300003.0
2005-10-28 17:29:00,115.539,115.57,115.539,115.558,259299996.0
2005-10-28 17:30:00,115.556,115.556,115.521,115.521,209400004.0
2005-10-28 17:31:00,115.513,115.521,115.496,115.521,145700001.0
2005-10-28 17:32:00,115.523,115.523,115.509,115.522,260600002.0
2005-10-28 17:33:00,115.535,115.599,115.535,115.595,233200002.0
2005-10-28 17:34:00,115.57,115.57,115.556,115.556,67100000.0
2005-10-28 17:35:00,115.538,115.547,115.537,115.537,149700000.0
2005-10-28 17:36:00,115.541,115.551,115.533,115.54,333000002.0
2005-10-28 17:37:00,115.537,115.544,115.536,115.543,167599997.0
2005-10-28 17:38:00,115.542,115.545,115.534,115.544,134100002.0
2005-10-28 17:39:00,115.542,115.55,115.542,115.547,133300001.0
2005-10-28 17:40:00,115.542,115.548,115.54,115.548,200699996.0
2005-10-28 17:41:00,115.534,115.534,115.505,115.505,334100002.0
2005-10-28 17:42:00,115.514,115.535,115.482,115.487,146699999.0
2005-10-28 17:43:00,115.485,115.485,115.42,115.42,299199996.0
2005-10-28 17:44:00,115.427,115.445,115.425,115.443,252299994.0
2005-10-28 17:45:00,115.443,115.461,115.443,115.461,90600003.0
2005-10-28 17:46:00,115.476,115.506,115.476,115.506,145099999.0
2005-10-28 17:47:00,115.498,115.516,115.498,115.516,288200007.0
2005-10-28 17:48:00,115.508,115.508,115.487,115.499,109900000.0
2005-10-28 17:49:00,115.508,115.51,115.495,115.495,341300007.0
2005-10-28 17:50:00,115.496,115.509,115.496,115.5,303700001.0
2005-10-28 17:51:00,115.5,115.515,115.5,115.504,251399999.0
2005-10-28 17:52:00,115.51,115.51,115.497,115.497,154000004.0
2005-10-28 17:53:00,115.506,115.513,115.494,115.497,198199996.0
2005-10-28 17:54:00,115.495,115.506,115.495,115.5,73400001.0
2005-10-28 17:55:00,115.502,115.51,115.498,115.498,89800001.0
2005-10-28 17:56:00,115.494,115.494,115.483,115.487,189199999.0
2005-10-28 17:57:00,115.484,115.51,115.484,115.51,303799997.0
2005-10-28 17:58:00,115.508,115.51,115.503,115.507,128800000.0
2005-10-28 17:59:00,115.503,115.51,115.487,115.51,288700000.0
2005-10-28 18:00:00,115.511,115.569,115.511,115.569,276300000.0
2005-10-28 18:01:00,115.59,115.59,115.58,115.58,2016499993.0
2005-10-28 18:02:00,115.57,115.58,115.55,115.58,2016499993.0
2005-10-28 18:03:00,115.57,115.57,115.55,115.55,2016499993.0
2005-10-28 18:04:00,115.57,115.58,115.57,115.58,2016499993.0
2005-10-28 18:05:00,115.55,115.55,115.55,115.55,2016499993.0
2005-10-28 18:06:00,115.55,115.57,115.53,115.54,2016499993.0
2005-10-28 18:07:00,115.55,115.59,115.55,115.58,2016499993.0
2005-10-28 18:08:00,115.57,115.58,115.57,115.58,2016499993.0
2005-10-28 18:09:00,115.59,115.59,115.55,115.57,2016499993.0
2005-10-28 18:10:00,115.55,115.57,115.55,115.55,2016499993.0
2005-10-28 18:11:00,115.548,115.56,115.546,115.549,2016499993.0
2005-10-28 18:12:00,115.538,115.548,115.516,115.53,2004300012.0
2005-10-28 18:13:00,115.55,115.55,115.53,115.53,1997599993.0
2005-10-28 18:15:00,115.54,115.54,115.54,115.54,1997599993.0
2005-10-28 18:16:00,115.55,115.55,115.55,115.55,1997599993.0
2005-10-28 18:17:00,115.547,115.557,115.543,115.548,1997599993.0
2005-10-28 18:19:00,115.54,115.58,115.54,115.58,1778100004.0
2005-10-28 18:20:00,115.59,115.64,115.59,115.64,1778100004.0
2005-10-28 18:21:00,115.62,115.64,115.58,115.6,1778100004.0
2005-10-28 18:22:00,115.59,115.6,115.58,115.6,1778100004.0
2005-10-28 18:23:00,115.59,115.59,115.57,115.57,1778100004.0
2005-10-28 18:24:00,115.58,115.58,115.55,115.58,1778100004.0
2005-10-28 18:25:00,115.55,115.58,115.54,115.54,1778100004.0
2005-10-28 18:26:00,115.57,115.57,115.55,115.55,1778100004.0
2005-10-28 18:27:00,115.545,115.552,115.537,115.552,1778100004.0
2005-10-28 18:28:00,115.54,115.55,115.54,115.54,1934299996.0
2005-10-28 18:29:00,115.53,115.54,115.52,115.54,1934299996.0
2005-10-28 18:30:00,115.539,115.539,115.505,115.505,1934299996.0
2005-10-28 18:31:00,115.5,115.51,115.5,115.51,2044299987.0
2005-10-28 18:32:00,115.5,115.5,115.5,115.5,2044299987.0
2005-10-28 18:33:00,115.51,115.51,115.51,115.51,2044299987.0
2005-10-28 18:34:00,115.5,115.505,115.495,115.5,2044299987.0
2005-10-28 18:35:00,115.52,115.52,115.51,115.51,1779499999.0
2005-10-28 18:36:00,115.5,115.509,115.493,115.502,1779499999.0
2005-10-28 18:37:00,115.497,115.497,115.479,115.492,1259899990.0
2005-10-28 18:38:00,115.495,115.507,115.489,115.507,1095600001.0
2005-10-28 18:39:00,115.515,115.52,115.513,115.517,650099998.0
2005-10-28 18:40:00,115.516,115.52,115.508,115.508,1649799983.0
2005-10-28 18:41:00,115.512,115.54,115.506,115.51,1444700005.0
2005-10-28 18:42:00,115.508,115.534,115.508,115.509,1680499998.0
2005-10-28 18:43:00,115.51,115.528,115.51,115.528,1139499988.0
2005-10-28 18:44:00,115.532,115.532,115.508,115.508,589200007.0
2005-10-28 18:45:00,115.512,115.528,115.508,115.518,1627499988.0
2005-10-28 18:46:00,115.519,115.533,115.514,115.52,1800500016.0
2005-10-28 18:47:00,115.517,115.538,115.511,115.538,660800011.0
2005-10-28 18:48:00,115.541,115.557,115.526,115.532,1054699992.0
2005-10-28 18:49:00,115.526,115.534,115.521,115.521,1345500005.0
2005-10-28 18:50:00,115.522,115.548,115.515,115.527,1712099992.0
2005-10-28 18:51:00,115.528,115.538,115.528,115.532,1821599999.0
2005-10-28 18:52:00,115.535,115.538,115.523,115.538,1620599992.0
2005-10-28 18:53:00,115.541,115.541,115.521,115.527,1425799996.0
2005-10-28 18:54:00,115.527,115.536,115.515,115.515,1770700007.0
2005-10-28 18:55:00,115.51,115.538,115.502,115.518,1981400023.0
2005-10-28 18:56:00,115.518,115.525,115.517,115.525,322499995.0
2005-10-28 18:57:00,115.529,115.547,115.529,115.543,822299996.0
2005-10-28 18:58:00,115.549,115.575,115.549,115.575,1285500015.0
2005-10-28 18:59:00,115.577,115.591,115.575,115.585,1651499996.0
2005-10-28 19:00:00,115.588,115.623,115.588,115.623,829499989.0
2005-10-28 19:01:00,115.626,115.626,115.592,115.61,508700006.0
2005-10-28 19:02:00,115.614,115.627,115.597,115.613,710399999.0
2005-10-28 19:03:00,115.613,115.614,115.599,115.599,1322500011.0
2005-10-28 19:04:00,115.597,115.614,115.595,115.614,848399995.0
2005-10-28 19:05:00,115.618,115.623,115.601,115.62,770999990.0
2005-10-28 19:06:00,115.626,115.641,115.626,115.631,1080899996.0
2005-10-28 19:07:00,115.65,115.67,115.64,115.65,1591200014.0
2005-10-28 19:08:00,115.627,115.627,115.609,115.62,1591200014.0
2005-10-28 19:09:00,115.611,115.634,115.581,115.617,738499989.0
2005-10-28 19:10:00,115.611,115.611,115.551,115.574,837099993.0
2005-10-28 19:11:00,115.582,115.587,115.575,115.587,690299998.0
2005-10-28 19:12:00,115.59,115.612,115.59,115.602,1004900003.0
2005-10-28 19:13:00,115.601,115.609,115.601,115.607,572300003.0
2005-10-28 19:14:00,115.603,115.609,115.591,115.591,747900007.0
2005-10-28 19:15:00,115.59,115.601,115.581,115.591,1759600004.0
2005-10-28 19:16:00,115.594,115.603,115.59,115.597,896200000.0
2005-10-28 19:17:00,115.596,115.6,115.587,115.6,1317499991.0
2005-10-28 19:18:00,115.603,115.636,115.603,115.636,667099998.0
2005-10-28 19:19:00,115.64,115.646,115.631,115.64,1804300000.0
2005-10-28 19:20:00,115.643,115.651,115.64,115.647,824999995.0
2005-10-28 19:21:00,115.654,115.665,115.651,115.651,1091600010.0
2005-10-28 19:22:00,115.648,115.658,115.634,115.658,679499989.0
2005-10-28 19:23:00,115.68,115.68,115.66,115.66,1385600002.0
2005-10-28 19:24:00,115.651,115.661,115.624,115.656,1385600002.0
2005-10-28 19:25:00,115.655,115.666,115.653,115.653,1661000005.0
2005-10-28 19:26:00,115.66,115.68,115.66,115.68,1908000006.0
2005-10-28 19:27:00,115.653,115.68,115.643,115.657,1908000006.0
2005-10-28 19:28:00,115.648,115.653,115.644,115.644,1068300000.0
2005-10-28 19:29:00,115.646,115.654,115.646,115.654,538400002.0
2005-10-28 19:30:00,115.652,115.657,115.645,115.646,855499998.0
2005-10-28 19:31:00,115.648,115.667,115.64,115.64,1301100006.0
2005-10-28 19:32:00,115.64,115.653,115.64,115.645,1258500002.0
2005-10-28 19:33:00,115.646,115.655,115.64,115.64,1023700002.0
2005-10-28 19:34:00,115.635,115.654,115.616,115.653,1394299991.0
2005-10-28 19:35:00,115.655,115.661,115.647,115.655,1271699999.0
2005-10-28 19:36:00,115.645,115.662,115.645,115.656,647200001.0
2005-10-28 19:37:00,115.655,115.664,115.623,115.647,235199997.0
2005-10-28 19:38:00,115.653,115.661,115.643,115.643,977399998.0
2005-10-28 19:39:00,115.643,115.671,115.62,115.631,1312500000.0
2005-10-28 19:40:00,115.622,115.622,115.61,115.61,741100004.0
2005-10-28 19:41:00,115.617,115.636,115.583,115.623,1052100010.0
2005-10-28 19:42:00,115.622,115.644,115.622,115.644,1001100001.0
2005-10-28 19:43:00,115.648,115.654,115.647,115.649,465199997.0
2005-10-28 19:44:00,115.65,115.655,115.638,115.638,788499997.0
2005-10-28 19:45:00,115.637,115.653,115.637,115.653,595099998.0
2005-10-28 19:46:00,115.653,115.653,115.635,115.638,883599991.0
2005-10-28 19:47:00,115.642,115.669,115.64,115.64,820300001.0
2005-10-28 19:48:00,115.63,115.638,115.626,115.63,1368899997.0
2005-10-28 19:49:00,115.637,115.643,115.634,115.643,681800003.0
2005-10-28 19:50:00,115.637,115.65,115.637,115.638,693700004.0
2005-10-28 19:51:00,115.635,115.635,115.63,115.635,799700000.0
2005-10-28 19:52:00,115.631,115.649,115.608,115.632,939900008.0
2005-10-28 19:53:00,115.633,115.633,115.591,115.623,1057399993.0
2005-10-28 19:54:00,115.625,115.625,115.62,115.622,1472699998.0
2005-10-28 19:55:00,115.619,115.627,115.613,115.617,732299997.0
2005-10-28 19:56:00,115.609,115.623,115.609,115.609,772099999.0
2005-10-28 19:57:00,115.607,115.613,115.605,115.613,802700006.0
2005-10-28 19:58:00,115.615,115.624,115.614,115.614,1617900004.0
2005-10-28 19:59:00,115.618,115.641,115.618,115.641,1158500011.0
2005-10-28 20:00:00,115.643,115.643,115.63,115.63,211500005.0
2005-10-28 20:01:00,115.63,115.656,115.625,115.637,697699996.0
2005-10-28 20:02:00,115.634,115.658,115.634,115.646,1344899996.0
2005-10-28 20:03:00,115.645,115.658,115.629,115.645,671999998.0
2005-10-28 20:04:00,115.646,115.653,115.641,115.641,913799990.0
2005-10-28 20:05:00,115.642,115.665,115.637,115.648,952299997.0
2005-10-28 20:06:00,115.643,115.662,115.643,115.656,1709000004.0
2005-10-28 20:07:00,115.662,115.687,115.651,115.666,893400002.0
2005-10-28 20:08:00,115.671,115.689,115.659,115.659,868800009.0
2005-10-28 20:09:00,115.64,115.672,115.635,115.65,788700000.0
2005-10-28 20:10:00,115.653,115.653,115.619,115.63,801800007.0
2005-10-28 20:11:00,115.64,115.649,115.617,115.635,1652100009.0
2005-10-28 20:13:00,115.629,115.632,115.614,115.614,851899991.0
2005-10-28 20:14:00,115.621,115.624,115.613,115.617,1150799994.0
2005-10-28 20:15:00,115.615,115.634,115.605,115.61,1248100003.0
2005-10-28 20:16:00,115.61,115.617,115.606,115.615,1016800014.0
2005-10-28 20:17:00,115.615,115.615,115.605,115.605,870099998.0
2005-10-28 20:18:00,115.605,115.625,115.605,115.618,302300002.0
2005-10-28 20:19:00,115.613,115.613,115.597,115.597,924200004.0
2005-10-28 20:20:00,115.589,115.595,115.587,115.594,926000001.0
2005-10-28 20:21:00,115.604,115.621,115.59,115.6,1272200006.0
2005-10-28 20:22:00,115.6,115.608,115.59,115.59,1452899985.0
2005-10-28 20:23:00,115.59,115.597,115.582,115.588,666799997.0
2005-10-28 20:24:00,115.586,115.605,115.574,115.604,661500002.0
2005-10-28 20:25:00,115.617,115.648,115.612,115.629,815699992.0
2005-10-28 20:26:00,115.624,115.642,115.617,115.627,910899991.0
2005-10-28 20:27:00,115.625,115.64,115.62,115.635,1397899996.0
2005-10-28 20:28:00,115.612,115.612,115.588,115.592,2089199995.0
2005-10-28 20:29:00,115.6,115.6,115.59,115.59,1836999993.0
2005-10-28 20:30:00,115.58,115.58,115.55,115.57,1836999993.0
2005-10-28 20:31:00,115.567,115.591,115.557,115.581,1836999993.0
2005-10-28 20:32:00,115.58,115.59,115.58,115.59,777400007.0
2005-10-28 20:33:00,115.585,115.598,115.561,115.592,777400007.0
2005-10-28 20:34:00,115.58,115.594,115.552,115.592,420499992.0
2005-10-28 20:35:00,115.595,115.609,115.584,115.595,513700001.0
2005-10-28 20:36:00,115.598,115.616,115.592,115.615,517099998.0
2005-10-28 20:37:00,115.606,115.611,115.597,115.604,473499997.0
2005-10-28 20:38:00,115.603,115.603,115.579,115.594,1324900012.0
2005-10-28 20:39:00,115.595,115.595,115.581,115.594,1141899999.0
2005-10-28 20:41:00,115.595,115.597,115.582,115.595,1175199992.0
2005-10-28 20:42:00,115.593,115.621,115.593,115.601,1107700002.0
2005-10-28 20:43:00,115.59,115.601,115.59,115.595,1673400014.0
2005-10-28 20:44:00,115.595,115.597,115.587,115.595,1686800008.0
2005-10-28 20:45:00,115.595,115.598,115.576,115.598,1383399992.0
2005-10-28 20:46:00,115.605,115.614,115.584,115.605,1641500009.0
2005-10-28 20:47:00,115.6,115.6,115.6,115.6,1292699996.0
2005-10-28 20:48:00,115.613,115.621,115.577,115.597,1292699996.0
2005-10-28 20:49:00,115.59,115.597,115.584,115.589,1299199996.0
2005-10-28 20:50:00,115.59,115.608,115.579,115.598,1493999998.0
2005-10-28 20:51:00,115.597,115.608,115.573,115.595,700399992.0
2005-10-28 20:52:00,115.595,115.595,115.593,115.595,246799997.0
2005-10-28 20:53:00,115.597,115.619,115.589,115.613,1638899992.0
2005-10-28 20:54:00,115.615,115.629,115.601,115.625,387799993.0
2005-10-28 20:55:00,115.619,115.638,115.596,115.628,1770699977.0
2005-10-28 20:56:00,115.635,115.65,115.609,115.632,675000003.0
2005-10-28 20:57:00,115.635,115.635,115.625,115.627,1522700000.0
2005-10-28 20:59:00,115.63,115.64,115.62,115.62,1049600001.0
2005-10-28 21:00:00,115.63,115.63,115.62,115.63,1049600001.0
2005-10-28 21:01:00,115.62,115.62,115.586,115.606,1049600001.0
2005-10-28 21:02:00,115.605,115.627,115.603,115.608,757100007.0
2005-10-28 21:03:00,115.61,115.615,115.608,115.61,963899991.0
2005-10-28 21:04:00,115.619,115.657,115.619,115.619,407300001.0
2005-10-28 21:05:00,115.615,115.628,115.601,115.617,675300002.0
2005-10-28 21:06:00,115.612,115.618,115.61,115.61,1203600005.0
2005-10-28 21:07:00,115.612,115.613,115.602,115.613,1565099996.0
2005-10-28 21:08:00,115.61,115.61,115.591,115.61,882099993.0
2005-10-28 21:09:00,115.608,115.612,115.598,115.606,360500000.0
2005-10-28 21:10:00,115.609,115.615,115.6,115.61,567500000.0
2005-10-28 21:11:00,115.612,115.612,115.61,115.61,228500003.0
2005-10-28 21:12:00,115.626,115.643,115.609,115.61,553199999.0
2005-10-28 21:13:00,115.611,115.636,115.6,115.628,779300000.0
2005-10-28 21:14:00,115.615,115.615,115.605,115.61,1575800003.0
2005-10-28 21:15:00,115.608,115.621,115.587,115.615,1321400005.0
2005-10-28 21:16:00,115.614,115.623,115.602,115.608,833199999.0
2005-10-28 21:17:00,115.611,115.627,115.61,115.613,1848299997.0
2005-10-28 21:18:00,115.61,115.614,115.603,115.608,1205900000.0
2005-10-28 21:19:00,115.612,115.632,115.612,115.632,1207100005.0
2005-10-28 21:20:00,115.612,115.613,115.596,115.613,1396599999.0
2005-10-28 21:21:00,115.615,115.615,115.6,115.601,1337999999.0
2005-10-28 21:22:00,115.602,115.606,115.579,115.605,1702200020.0
2005-10-28 21:23:00,115.607,115.628,115.607,115.62,1048100008.0
2005-10-28 21:24:00,115.604,115.61,115.592,115.607,1382699988.0
2005-10-28 21:25:00,115.616,115.632,115.587,115.606,1558800013.0
2005-10-28 21:26:00,115.6,115.605,115.597,115.6,899299992.0
2005-10-28 21:27:00,115.6,115.615,115.598,115.615,1058900003.0
2005-10-28 21:28:00,115.608,115.616,115.586,115.605,379399999.0
2005-10-28 21:29:00,115.618,115.631,115.616,115.617,904599981.0
2005-10-28 21:30:00,115.616,115.636,115.594,115.598,760500001.0
2005-10-28 21:31:00,115.6,115.619,115.6,115.617,77100000.0
2005-10-28 21:32:00,115.617,115.64,115.617,115.64,945000001.0
2005-10-28 21:33:00,115.624,115.643,115.624,115.643,492899995.0
2005-10-28 21:34:00,115.645,115.65,115.618,115.62,568099999.0
2005-10-28 21:35:00,115.623,115.635,115.607,115.635,369100005.0
2005-10-28 21:36:00,115.643,115.662,115.621,115.636,615299995.0
2005-10-28 21:37:00,115.638,115.65,115.611,115.644,401400000.0
2005-10-28 21:38:00,115.646,115.675,115.646,115.657,356000007.0
2005-10-28 21:39:00,115.66,115.663,115.655,115.657,627099999.0
2005-10-28 21:40:00,115.65,115.65,115.617,115.637,702200004.0
2005-10-28 21:41:00,115.65,115.65,115.647,115.65,566900000.0
2005-10-28 21:42:00,115.649,115.653,115.642,115.648,1251700003.0
2005-10-28 21:43:00,115.65,115.655,115.635,115.65,369700001.0
2005-10-28 21:44:00,115.637,115.65,115.623,115.65,1420500006.0
2005-10-28 21:45:00,115.64,115.663,115.64,115.653,808900000.0
2005-10-28 21:46:00,115.65,115.657,115.647,115.655,814300004.0
2005-10-28 21:47:00,115.642,115.657,115.634,115.657,642100007.0
2005-10-28 21:48:00,115.658,115.664,115.647,115.648,770100002.0
2005-10-28 21:49:00,115.647,115.66,115.647,115.657,491499998.0
2005-10-28 21:50:00,115.677,115.677,115.642,115.651,109200003.0
2005-10-28 21:51:00,115.658,115.667,115.631,115.661,373699997.0
2005-10-28 21:52:00,115.66,115.664,115.642,115.657,208000002.0
2005-10-28 21:53:00,115.664,115.664,115.655,115.663,597800001.0
2005-10-28 21:54:00,115.643,115.667,115.624,115.654,482499999.0
2005-10-28 21:55:00,115.636,115.664,115.628,115.655,234900000.0
2005-10-28 21:56:00,115.66,115.696,115.655,115.693,540600006.0
2005-10-28 21:57:00,115.655,115.655,115.647,115.647,286000001.0
2005-10-28 21:58:00,115.666,115.666,115.643,115.644,298599994.0
2005-10-28 21:59:00,115.667,115.677,115.66,115.662,356700003.0
2005-10-28 22:00:00,115.664,115.667,115.645,115.658,1128400007.0
2005-10-28 22:01:00,115.671,115.683,115.665,115.676,1343300005.0
2005-10-28 22:02:00,115.67,115.683,115.659,115.679,700100002.0
2005-10-28 22:03:00,115.675,115.686,115.674,115.679,441800004.0
2005-10-28 22:04:00,115.663,115.685,115.661,115.671,671600001.0
2005-10-28 22:05:00,115.671,115.671,115.655,115.655,138799999.0
2005-10-28 22:06:00,115.658,115.676,115.658,115.674,212499999.0
2005-10-28 22:07:00,115.685,115.712,115.664,115.664,315100000.0
2005-10-28 22:08:00,115.652,115.674,115.632,115.632,309400004.0
2005-10-28 22:09:00,115.64,115.648,115.64,115.642,319200001.0
2005-10-28 22:10:00,115.652,115.659,115.649,115.65,241000000.0
2005-10-28 22:11:00,115.643,115.67,115.642,115.65,527999997.0
2005-10-28 22:12:00,115.657,115.69,115.647,115.69,266800002.0
2005-10-28 22:13:00,115.667,115.694,115.667,115.673,444999992.0
2005-10-28 22:14:00,115.692,115.694,115.654,115.671,216200002.0
2005-10-28 22:15:00,115.675,115.678,115.662,115.675,327499995.0
2005-10-28 22:16:00,115.677,115.7,115.658,115.68,633900002.0
2005-10-28 22:17:00,115.688,115.692,115.667,115.667,307899996.0
2005-10-28 22:18:00,115.665,115.695,115.664,115.665,489000003.0
2005-10-28 22:19:00,115.669,115.679,115.667,115.667,226799997.0
2005-10-28 22:20:00,115.675,115.69,115.661,115.661,189399995.0
2005-10-28 22:21:00,115.651,115.655,115.64,115.655,331200006.0
2005-10-28 22:22:00,115.651,115.651,115.632,115.642,128499999.0
2005-10-28 22:23:00,115.635,115.662,115.635,115.65,420099996.0
2005-10-28 22:24:00,115.654,115.658,115.637,115.64,344199999.0
2005-10-28 22:25:00,115.647,115.662,115.644,115.662,337299999.0
2005-10-28 22:26:00,115.682,115.689,115.646,115.651,254699997.0
2005-10-28 22:27:00,115.654,115.654,115.64,115.654,1271099996.0
2005-10-28 22:28:00,115.669,115.696,115.663,115.669,256200006.0
2005-10-28 22:29:00,115.663,115.692,115.663,115.688,184799996.0
2005-10-28 22:30:00,115.694,115.694,115.671,115.679,283899995.0
2005-10-28 22:31:00,115.666,115.676,115.666,115.671,201199995.0
2005-10-28 22:32:00,115.693,115.693,115.654,115.654,435199996.0
2005-10-28 22:33:00,115.66,115.675,115.654,115.654,830599990.0
2005-10-28 22:34:00,115.645,115.66,115.643,115.645,846600008.0
2005-10-28 22:35:00,115.657,115.684,115.657,115.662,387299996.0
2005-10-28 22:36:00,115.664,115.687,115.664,115.687,861499997.0
2005-10-28 22:37:00,115.655,115.673,115.655,115.671,203799996.0
2005-10-28 22:38:00,115.669,115.67,115.665,115.665,262500001.0
2005-10-28 22:39:00,115.686,115.697,115.676,115.676,360399997.0
2005-10-28 22:40:00,115.668,115.668,115.652,115.652,722000009.0
2005-10-28 22:41:00,115.67,115.675,115.658,115.659,216799999.0
2005-10-28 22:42:00,115.663,115.67,115.654,115.664,88500000.0
2005-10-28 22:43:00,115.658,115.668,115.651,115.651,452800005.0
2005-10-28 22:44:00,115.667,115.689,115.665,115.665,258800002.0
2005-10-28 22:45:00,115.669,115.703,115.669,115.695,310300000.0
2005-10-28 22:46:00,115.66,115.66,115.653,115.653,344100002.0
2005-10-28 22:47:00,115.66,115.67,115.644,115.657,208199999.0
2005-10-28 22:48:00,115.663,115.681,115.663,115.668,351099999.0
2005-10-28 22:49:00,115.676,115.676,115.659,115.67,223699997.0
2005-10-28 22:50:00,115.665,115.67,115.66,115.66,344099998.0
2005-10-28 22:51:00,115.685,115.691,115.67,115.67,267000001.0
2005-10-28 22:52:00,115.684,115.696,115.671,115.674,209799997.0
2005-10-28 22:53:00,115.678,115.678,115.663,115.663,299600000.0
2005-10-28 22:54:00,115.656,115.689,115.642,115.689,265499999.0
2005-10-28 22:55:00,115.677,115.692,115.668,115.675,282200003.0
2005-10-28 22:56:00,115.67,115.679,115.656,115.656,402200000.0
2005-10-28 22:57:00,115.656,115.672,115.644,115.662,440700003.0
2005-10-28 22:58:00,115.659,115.676,115.648,115.676,107700001.0
2005-10-28 22:59:00,115.653,115.653,115.624,115.643,308600004.0
2005-10-31 00:00:00,115.709,115.738,115.709,115.735,190600002.0
2005-10-31 00:01:00,115.723,115.731,115.714,115.726,220999997.0
2005-10-31 00:02:00,115.725,115.735,115.717,115.723,140600002.0
2005-10-31 00:03:00,115.728,115.73,115.714,115.73,139699999.0
2005-10-31 00:04:00,115.736,115.736,115.714,115.72,359799998.0
2005-10-31 00:05:00,115.718,115.734,115.705,115.734,157699998.0
2005-10-31 00:06:00,115.725,115.728,115.711,115.722,139400001.0
2005-10-31 00:07:00,115.733,115.737,115.719,115.723,269700002.0
2005-10-31 00:08:00,115.72,115.723,115.702,115.716,355399999.0
2005-10-31 00:09:00,115.716,115.716,115.694,115.705,242100001.0
2005-10-31 00:10:00,115.705,115.716,115.691,115.716,123300002.0
2005-10-31 00:11:00,115.698,115.707,115.673,115.701,157200001.0
2005-10-31 00:12:00,115.688,115.709,115.667,115.698,135800003.0
2005-10-31 00:13:00,115.645,115.677,115.642,115.669,175700002.0
2005-10-31 00:14:00,115.67,115.689,115.67,115.675,210100001.0
2005-10-31 00:15:00,115.682,115.688,115.662,115.679,287899996.0
2005-10-31 00:16:00,115.682,115.704,115.674,115.684,233099999.0
2005-10-31 00:17:00,115.674,115.697,115.674,115.682,205400001.0
2005-10-31 00:18:00,115.652,115.676,115.652,115.672,186999998.0
2005-10-31 00:19:00,115.667,115.695,115.667,115.676,251900003.0
2005-10-31 00:20:00,115.68,115.696,115.673,115.696,296299993.0
2005-10-31 00:21:00,115.695,115.701,115.656,115.68,254800004.0
2005-10-31 00:22:00,115.652,115.697,115.652,115.693,338999992.0
2005-10-31 00:23:00,115.685,115.692,115.673,115.683,267400003.0
2005-10-31 00:24:00,115.67,115.687,115.66,115.679,304899996.0
2005-10-31 00:25:00,115.673,115.715,115.663,115.715,326999998.0
2005-10-31 00:26:00,115.718,115.72,115.697,115.703,265100002.0
2005-10-31 00:27:00,115.694,115.698,115.687,115.698,108500000.0
2005-10-31 00:28:00,115.716,115.719,115.686,115.695,289799994.0
2005-10-31 00:29:00,115.7,115.716,115.688,115.711,173600004.0
2005-10-31 00:30:00,115.712,115.72,115.686,115.694,152099998.0
2005-10-31 00:31:00,115.682,115.699,115.663,115.687,343599996.0
2005-10-31 00:32:00,115.667,115.691,115.667,115.677,224899997.0
2005-10-31 00:33:00,115.669,115.688,115.66,115.688,207500005.0
2005-10-31 00:34:00,115.695,115.702,115.68,115.687,323000004.0
2005-10-31 00:35:00,115.672,115.695,115.67,115.693,278100002.0
2005-10-31 00:36:00,115.69,115.716,115.686,115.698,231100001.0
2005-10-31 00:37:00,115.7,115.701,115.663,115.685,257300004.0
2005-10-31 00:38:00,115.699,115.705,115.669,115.669,200499996.0
2005-10-31 00:39:00,115.708,115.709,115.672,115.69,294299999.0
2005-10-31 00:40:00,115.721,115.721,115.684,115.684,61900001.0
2005-10-31 00:41:00,115.722,115.735,115.684,115.684,181500003.0
2005-10-31 00:42:00,115.684,115.735,115.684,115.722,396500003.0
2005-10-31 00:43:00,115.728,115.734,115.714,115.722,454000003.0
2005-10-31 00:44:00,115.732,115.74,115.718,115.718,114800000.0
2005-10-31 00:45:00,115.73,115.73,115.698,115.71,218600001.0
2005-10-31 00:46:00,115.73,115.732,115.709,115.716,271199998.0
2005-10-31 00:47:00,115.724,115.739,115.72,115.727,247600001.0
2005-10-31 00:48:00,115.73,115.731,115.718,115.718,248400006.0
2005-10-31 00:49:00,115.705,115.728,115.694,115.728,358600007.0
2005-10-31 00:50:00,115.698,115.723,115.693,115.716,143300003.0
2005-10-31 00:51:00,115.723,115.729,115.689,115.712,334199999.0
2005-10-31 00:52:00,115.672,115.722,115.672,115.683,300700001.0
2005-10-31 00:53:00,115.735,115.736,115.699,115.713,227600006.0
2005-10-31 00:54:00,115.711,115.736,115.7,115.73,154300001.0
2005-10-31 00:55:00,115.723,115.743,115.714,115.738,66400000.0
2005-10-31 00:56:00,115.735,115.746,115.72,115.726,225800002.0
2005-10-31 00:57:00,115.73,115.743,115.724,115.735,274200000.0
2005-10-31 00:58:00,115.731,115.745,115.713,115.741,326300000.0
2005-10-31 00:59:00,115.72,115.724,115.686,115.695,327599995.0
2005-10-31 01:00:00,115.685,115.736,115.685,115.735,392900005.0
2005-10-31 01:01:00,115.697,115.753,115.697,115.736,232800002.0
2005-10-31 01:02:00,115.727,115.727,115.712,115.717,362800001.0
2005-10-31 01:03:00,115.743,115.752,115.719,115.738,202999996.0
2005-10-31 01:04:00,115.73,115.734,115.714,115.725,320099996.0
2005-10-31 01:05:00,115.723,115.741,115.703,115.738,147300000.0
2005-10-31 01:06:00,115.722,115.74,115.711,115.74,228100000.0
2005-10-31 01:07:00,115.747,115.763,115.747,115.762,333099994.0
2005-10-31 01:08:00,115.755,115.765,115.755,115.765,106000001.0
2005-10-31 01:09:00,115.762,115.785,115.761,115.774,222399999.0
2005-10-31 01:10:00,115.778,115.796,115.778,115.796,262900003.0
2005-10-31 01:11:00,115.798,115.831,115.794,115.828,208400003.0
2005-10-31 01:12:00,115.817,115.828,115.809,115.823,283600004.0
2005-10-31 01:13:00,115.8,115.8,115.787,115.787,32100000.0
2005-10-31 01:14:00,115.784,115.787,115.784,115.787,73700000.0
2005-10-31 01:15:00,115.797,115.801,115.795,115.8,289099998.0
2005-10-31 01:16:00,115.81,115.814,115.791,115.791,229700003.0
2005-10-31 01:17:00,115.8,115.83,115.8,115.817,246400002.0
2005-10-31 01:18:00,115.828,115.83,115.802,115.802,258099995.0
2005-10-31 01:19:00,115.775,115.808,115.775,115.808,265200003.0
2005-10-31 01:20:00,115.806,115.817,115.784,115.784,408800004.0
2005-10-31 01:21:00,115.772,115.795,115.772,115.787,229000003.0
2005-10-31 01:22:00,115.783,115.794,115.765,115.765,469299998.0
2005-10-31 01:23:00,115.77,115.77,115.757,115.77,194700001.0
2005-10-31 01:24:00,115.762,115.778,115.762,115.77,277800002.0
2005-10-31 01:25:00,115.765,115.79,115.758,115.79,114300002.0
2005-10-31 01:26:00,115.778,115.78,115.76,115.76,265800000.0
2005-10-31 01:27:00,115.774,115.791,115.772,115.778,229099993.0
2005-10-31 01:28:00,115.785,115.785,115.767,115.767,174600005.0
2005-10-31 01:29:00,115.756,115.768,115.742,115.768,148600000.0
2005-10-31 01:30:00,115.745,115.768,115.745,115.752,299800004.0
2005-10-31 01:31:00,115.765,115.777,115.755,115.763,250800001.0
2005-10-31 01:32:00,115.764,115.774,115.764,115.774,197499999.0
2005-10-31 01:33:00,115.78,115.806,115.78,115.797,238800001.0
2005-10-31 01:34:00,115.788,115.791,115.779,115.781,285599999.0
2005-10-31 01:35:00,115.788,115.805,115.782,115.782,330600002.0
2005-10-31 01:36:00,115.782,115.79,115.753,115.76,282200003.0
2005-10-31 01:37:00,115.772,115.795,115.772,115.783,267300007.0
2005-10-31 01:38:00,115.775,115.775,115.765,115.775,254700002.0
2005-10-31 01:39:00,115.788,115.795,115.765,115.776,359299994.0
2005-10-31 01:40:00,115.775,115.776,115.768,115.768,134899997.0
2005-10-31 01:41:00,115.782,115.798,115.779,115.798,188600000.0
2005-10-31 01:42:00,115.788,115.794,115.763,115.775,252200001.0
2005-10-31 01:43:00,115.785,115.799,115.783,115.786,277900001.0
2005-10-31 01:44:00,115.78,115.795,115.768,115.782,344699994.0
2005-10-31 01:45:00,115.78,115.798,115.78,115.795,182299998.0
2005-10-31 01:46:00,115.786,115.793,115.783,115.793,87400000.0
2005-10-31 01:47:00,115.792,115.797,115.762,115.762,301099994.0
2005-10-31 01:48:00,115.761,115.788,115.754,115.77,284100000.0
2005-10-31 01:49:00,115.757,115.78,115.751,115.777,251799999.0
2005-10-31 01:50:00,115.773,115.778,115.764,115.765,245300003.0
2005-10-31 01:51:00,115.751,115.78,115.745,115.772,148299999.0
2005-10-31 01:52:00,115.762,115.776,115.76,115.764,238600002.0
2005-10-31 01:53:00,115.755,115.774,115.755,115.766,142300000.0
2005-10-31 01:54:00,115.763,115.768,115.749,115.766,324700004.0
2005-10-31 01:55:00,115.772,115.772,115.74,115.769,329699999.0
2005-10-31 01:56:00,115.755,115.755,115.746,115.75,132700002.0
2005-10-31 01:57:00,115.767,115.78,115.748,115.753,201000000.0
2005-10-31 01:58:00,115.733,115.76,115.724,115.739,280700002.0
2005-10-31 01:59:00,115.728,115.752,115.713,115.737,286199999.0
2005-10-31 02:00:00,115.73,115.743,115.729,115.743,151599998.0
2005-10-31 02:01:00,115.755,115.76,115.739,115.745,200599995.0
2005-10-31 02:02:00,115.752,115.759,115.731,115.742,242099996.0
2005-10-31 02:03:00,115.756,115.774,115.748,115.755,370799998.0
2005-10-31 02:04:00,115.747,115.759,115.745,115.747,172000001.0
2005-10-31 02:05:00,115.753,115.762,115.753,115.758,222699998.0
2005-10-31 02:06:00,115.762,115.762,115.754,115.757,123500001.0
2005-10-31 02:07:00,115.757,115.78,115.757,115.78,113200000.0
2005-10-31 02:08:00,115.782,115.782,115.77,115.77,192399999.0
2005-10-31 02:09:00,115.782,115.791,115.765,115.789,219100000.0
2005-10-31 02:10:00,115.77,115.786,115.764,115.786,423999997.0
2005-10-31 02:11:00,115.778,115.781,115.766,115.774,140300001.0
2005-10-31 02:12:00,115.785,115.794,115.758,115.764,152500001.0
2005-10-31 02:13:00,115.751,115.762,115.748,115.748,259799998.0
2005-10-31 02:14:00,115.75,115.758,115.748,115.75,235999998.0
2005-10-31 02:15:00,115.757,115.768,115.746,115.754,297900006.0
2005-10-31 02:16:00,115.772,115.779,115.763,115.775,158599999.0
2005-10-31 02:17:00,115.768,115.776,115.759,115.769,197700000.0
2005-10-31 02:18:00,115.754,115.767,115.754,115.762,200500000.0
2005-10-31 02:19:00,115.771,115.787,115.766,115.785,172299995.0
2005-10-31 02:20:00,115.787,115.792,115.783,115.783,237400001.0
2005-10-31 02:21:00,115.785,115.807,115.785,115.807,136500004.0
2005-10-31 02:22:00,115.79,115.811,115.783,115.811,103500002.0
2005-10-31 02:23:00,115.803,115.803,115.787,115.798,255699994.0
2005-10-31 02:24:00,115.801,115.809,115.791,115.808,200200002.0
2005-10-31 02:25:00,115.828,115.828,115.807,115.814,161499995.0
2005-10-31 02:26:00,115.808,115.83,115.795,115.805,175500001.0
2005-10-31 02:27:00,115.812,115.819,115.792,115.797,166500000.0
2005-10-31 02:28:00,115.802,115.803,115.772,115.772,249900000.0
2005-10-31 02:29:00,115.787,115.798,115.786,115.79,220200001.0
2005-10-31 02:30:00,115.797,115.808,115.784,115.807,417100000.0
2005-10-31 02:31:00,115.814,115.814,115.805,115.807,282199999.0
2005-10-31 02:32:00,115.81,115.814,115.775,115.784,229900006.0
2005-10-31 02:33:00,115.78,115.797,115.77,115.791,135200001.0
2005-10-31 02:34:00,115.798,115.811,115.789,115.807,542299985.0
2005-10-31 02:35:00,115.808,115.827,115.79,115.791,426100004.0
2005-10-31 02:36:00,115.8,115.81,115.793,115.801,93100000.0
2005-10-31 02:37:00,115.79,115.79,115.79,115.79,70400002.0
2005-10-31 02:38:00,115.788,115.794,115.781,115.787,287900001.0
2005-10-31 02:39:00,115.779,115.784,115.776,115.779,200800006.0
2005-10-31 02:40:00,115.781,115.793,115.774,115.793,291000003.0
2005-10-31 02:41:00,115.793,115.806,115.772,115.795,268500001.0
2005-10-31 02:42:00,115.788,115.809,115.788,115.802,175999998.0
2005-10-31 02:43:00,115.8,115.805,115.792,115.792,160700005.0
2005-10-31 02:44:00,115.777,115.789,115.775,115.786,250299999.0
2005-10-31 02:45:00,115.778,115.778,115.76,115.766,251700000.0
2005-10-31 02:46:00,115.773,115.773,115.767,115.773,107600000.0
2005-10-31 02:47:00,115.772,115.774,115.763,115.774,354099999.0
2005-10-31 02:48:00,115.78,115.782,115.759,115.76,341000003.0
2005-10-31 02:49:00,115.763,115.79,115.757,115.786,108900002.0
2005-10-31 02:50:00,115.785,115.794,115.781,115.793,328800003.0
2005-10-31 02:51:00,115.792,115.792,115.755,115.755,203799999.0
2005-10-31 02:52:00,115.751,115.751,115.72,115.72,235700001.0
2005-10-31 02:53:00,115.722,115.731,115.722,115.726,251299994.0
2005-10-31 02:54:00,115.71,115.71,115.698,115.698,143499999.0
2005-10-31 02:55:00,115.707,115.731,115.707,115.731,151999997.0
2005-10-31 02:56:00,115.735,115.749,115.735,115.746,178099999.0
2005-10-31 02:57:00,115.749,115.759,115.729,115.729,268400000.0
2005-10-31 02:58:00,115.73,115.739,115.73,115.732,110899999.0
2005-10-31 02:59:00,115.73,115.73,115.714,115.72,307799994.0
2005-10-31 03:00:00,115.72,115.724,115.717,115.72,255400006.0
2005-10-31 03:01:00,115.721,115.735,115.721,115.735,159500000.0
2005-10-31 03:02:00,115.731,115.731,115.721,115.721,263899997.0
2005-10-31 03:03:00,115.725,115.739,115.725,115.731,149699996.0
2005-10-31 03:04:00,115.727,115.745,115.726,115.729,415699993.0
2005-10-31 03:05:00,115.72,115.72,115.695,115.695,268199993.0
2005-10-31 03:06:00,115.702,115.703,115.693,115.703,186599998.0
2005-10-31 03:07:00,115.703,115.72,115.7,115.7,318000001.0
2005-10-31 03:08:00,115.696,115.709,115.696,115.705,298000001.0
2005-10-31 03:09:00,115.715,115.728,115.684,115.684,140099999.0
2005-10-31 03:10:00,115.67,115.67,115.656,115.665,142300000.0
2005-10-31 03:11:00,115.66,115.68,115.654,115.654,263400003.0
2005-10-31 03:12:00,115.66,115.673,115.658,115.672,331200001.0
2005-10-31 03:13:00,115.662,115.662,115.647,115.662,384700002.0
2005-10-31 03:14:00,115.663,115.674,115.663,115.665,199900003.0
2005-10-31 03:15:00,115.665,115.692,115.652,115.688,157599999.0
2005-10-31 03:16:00,115.681,115.698,115.681,115.696,104000001.0
2005-10-31 03:17:00,115.69,115.694,115.683,115.687,303700001.0
2005-10-31 03:18:00,115.685,115.689,115.67,115.67,215600004.0
2005-10-31 03:19:00,115.67,115.69,115.661,115.674,297399996.0
2005-10-31 03:20:00,115.67,115.67,115.643,115.643,308500002.0
2005-10-31 03:21:00,115.643,115.656,115.638,115.647,205800004.0
2005-10-31 03:22:00,115.641,115.642,115.632,115.642,117400002.0
2005-10-31 03:23:00,115.641,115.649,115.64,115.648,189700000.0
2005-10-31 03:24:00,115.662,115.672,115.635,115.653,272399997.0
2005-10-31 03:25:00,115.668,115.668,115.654,115.654,248400000.0
2005-10-31 03:26:00,115.661,115.67,115.655,115.655,274600003.0
2005-10-31 03:27:00,115.651,115.651,115.638,115.643,145599999.0
2005-10-31 03:28:00,115.643,115.654,115.627,115.649,223899996.0
2005-10-31 03:29:00,115.652,115.661,115.635,115.64,285399996.0
2005-10-31 03:30:00,115.63,115.675,115.63,115.652,249300001.0
2005-10-31 03:31:00,115.652,115.658,115.633,115.644,251900005.0
2005-10-31 03:32:00,115.65,115.663,115.65,115.659,104000002.0
2005-10-31 03:33:00,115.687,115.687,115.659,115.66,383600002.0
2005-10-31 03:34:00,115.658,115.674,115.647,115.667,284300001.0
2005-10-31 03:35:00,115.657,115.683,115.657,115.669,187399997.0
2005-10-31 03:36:00,115.659,115.663,115.651,115.663,141400003.0
2005-10-31 03:37:00,115.664,115.675,115.651,115.66,217999998.0
2005-10-31 03:38:00,115.658,115.686,115.646,115.681,191700002.0
2005-10-31 03:39:00,115.679,115.689,115.663,115.664,195999999.0
2005-10-31 03:40:00,115.663,115.663,115.65,115.656,213900000.0
2005-10-31 03:41:00,115.652,115.659,115.64,115.64,214800000.0
2005-10-31 03:42:00,115.647,115.652,115.632,115.644,260300004.0
2005-10-31 03:43:00,115.645,115.654,115.638,115.644,216600005.0
2005-10-31 03:44:00,115.676,115.679,115.634,115.65,207100003.0
2005-10-31 03:45:00,115.662,115.671,115.648,115.661,232500001.0
2005-10-31 03:46:00,115.654,115.681,115.654,115.664,145899998.0
2005-10-31 03:47:00,115.66,115.675,115.652,115.662,424899999.0
2005-10-31 03:48:00,115.662,115.671,115.652,115.652,125500003.0
2005-10-31 03:49:00,115.653,115.666,115.648,115.654,332099992.0
2005-10-31 03:50:00,115.653,115.653,115.64,115.644,78899998.0
2005-10-31 03:51:00,115.638,115.649,115.63,115.646,237699998.0
2005-10-31 03:52:00,115.629,115.643,115.623,115.643,214799999.0
2005-10-31 03:53:00,115.627,115.637,115.625,115.628,161800001.0
2005-10-31 03:54:00,115.637,115.657,115.634,115.645,185699999.0
2005-10-31 03:55:00,115.647,115.655,115.64,115.655,245600004.0
2005-10-31 03:56:00,115.625,115.626,115.615,115.623,260999996.0
2005-10-31 03:57:00,115.622,115.63,115.622,115.625,185099999.0
2005-10-31 03:58:00,115.625,115.639,115.625,115.636,253800005.0
2005-10-31 03:59:00,115.642,115.657,115.639,115.645,173100000.0
2005-10-31 04:00:00,115.66,115.666,115.618,115.655,327700002.0
2005-10-31 04:01:00,115.636,115.649,115.632,115.643,274200007.0
2005-10-31 04:02:00,115.676,115.676,115.617,115.633,269100000.0
2005-10-31 04:03:00,115.637,115.649,115.623,115.642,254699998.0
2005-10-31 04:04:00,115.652,115.655,115.609,115.639,212599999.0
2005-10-31 04:05:00,115.668,115.668,115.618,115.634,302100003.0
2005-10-31 04:06:00,115.648,115.656,115.634,115.648,309499999.0
2005-10-31 04:07:00,115.641,115.666,115.631,115.66,186500001.0
2005-10-31 04:08:00,115.66,115.664,115.654,115.664,242800002.0
2005-10-31 04:09:00,115.659,115.678,115.645,115.645,235399995.0
2005-10-31 04:10:00,115.642,115.65,115.642,115.647,128200002.0
2005-10-31 04:11:00,115.644,115.649,115.633,115.636,154000001.0
2005-10-31 04:12:00,115.64,115.645,115.624,115.634,203400003.0
2005-10-31 04:13:00,115.631,115.656,115.631,115.64,210999999.0
2005-10-31 04:14:00,115.63,115.645,115.622,115.638,127900002.0
2005-10-31 04:15:00,115.628,115.64,115.612,115.64,231599997.0
2005-10-31 04:16:00,115.63,115.635,115.63,115.632,40200000.0
2005-10-31 04:17:00,115.632,115.64,115.628,115.635,259100004.0
2005-10-31 04:18:00,115.649,115.653,115.615,115.624,210800001.0
2005-10-31 04:19:00,115.64,115.645,115.633,115.64,208200001.0
2005-10-31 04:20:00,115.621,115.63,115.621,115.63,196099998.0
2005-10-31 04:21:00,115.633,115.653,115.633,115.635,149200003.0
2005-10-31 04:22:00,115.637,115.643,115.632,115.632,260499998.0
2005-10-31 04:23:00,115.654,115.659,115.637,115.657,135499997.0
2005-10-31 04:24:00,115.655,115.685,115.655,115.672,317100000.0
2005-10-31 04:25:00,115.675,115.696,115.675,115.685,263599999.0
2005-10-31 04:26:00,115.676,115.685,115.676,115.683,207199999.0
2005-10-31 04:27:00,115.699,115.708,115.657,115.657,272799994.0
2005-10-31 04:28:00,115.67,115.686,115.654,115.654,256600003.0
2005-10-31 04:29:00,115.645,115.668,115.636,115.653,242199998.0
2005-10-31 04:30:00,115.623,115.655,115.618,115.65,272799998.0
2005-10-31 04:31:00,115.643,115.646,115.627,115.633,179100000.0
2005-10-31 04:32:00,115.63,115.652,115.63,115.648,242300004.0
2005-10-31 04:33:00,115.655,115.675,115.642,115.642,157400002.0
2005-10-31 04:34:00,115.647,115.652,115.645,115.647,137199997.0
2005-10-31 04:35:00,115.655,115.678,115.655,115.678,166600003.0
2005-10-31 04:36:00,115.655,115.685,115.655,115.68,249500000.0
2005-10-31 04:37:00,115.668,115.686,115.663,115.674,165400001.0
2005-10-31 04:38:00,115.67,115.691,115.661,115.688,116800003.0
2005-10-31 04:39:00,115.675,115.686,115.663,115.663,185200001.0
2005-10-31 04:40:00,115.675,115.688,115.666,115.666,170199999.0
2005-10-31 04:41:00,115.663,115.696,115.661,115.69,100899998.0
2005-10-31 04:42:00,115.682,115.688,115.667,115.667,237700002.0
2005-10-31 04:43:00,115.673,115.677,115.655,115.655,194600003.0
2005-10-31 04:44:00,115.661,115.683,115.661,115.668,182200001.0
2005-10-31 04:45:00,115.67,115.689,115.669,115.669,128100001.0
2005-10-31 04:46:00,115.664,115.692,115.654,115.692,207800004.0
2005-10-31 04:47:00,115.703,115.703,115.675,115.684,262299995.0
2005-10-31 04:48:00,115.67,115.695,115.67,115.688,254400002.0
2005-10-31 04:49:00,115.678,115.687,115.664,115.678,374399994.0
2005-10-31 04:50:00,115.661,115.688,115.655,115.682,160200000.0
2005-10-31 04:51:00,115.687,115.707,115.687,115.707,123699998.0
2005-10-31 04:52:00,115.703,115.717,115.701,115.716,310499999.0
2005-10-31 04:53:00,115.7,115.7,115.683,115.683,167700000.0
2005-10-31 04:54:00,115.693,115.707,115.685,115.699,91399998.0
2005-10-31 04:55:00,115.69,115.712,115.685,115.687,330700002.0
2005-10-31 04:56:00,115.694,115.705,115.672,115.682,224699997.0
2005-10-31 04:57:00,115.69,115.703,115.689,115.689,185300000.0
2005-10-31 04:58:00,115.692,115.699,115.673,115.674,415599997.0
2005-10-31 04:59:00,115.673,115.673,115.663,115.665,144600002.0
2005-10-31 05:00:00,115.692,115.697,115.651,115.669,360400002.0
2005-10-31 05:01:00,115.673,115.691,115.665,115.683,232200002.0
2005-10-31 05:02:00,115.683,115.696,115.682,115.69,210199999.0
2005-10-31 05:03:00,115.698,115.699,115.666,115.673,250899996.0
2005-10-31 05:04:00,115.672,115.686,115.665,115.686,68200000.0
2005-10-31 05:05:00,115.707,115.714,115.68,115.691,243100001.0
2005-10-31 05:06:00,115.705,115.714,115.685,115.687,386899994.0
2005-10-31 05:07:00,115.707,115.713,115.679,115.692,127599999.0
2005-10-31 05:08:00,115.707,115.707,115.687,115.687,141799999.0
2005-10-31 05:09:00,115.692,115.729,115.691,115.7,283000002.0
2005-10-31 05:10:00,115.7,115.722,115.7,115.713,247199997.0
2005-10-31 05:11:00,115.71,115.736,115.71,115.736,330599994.0
2005-10-31 05:12:00,115.71,115.736,115.704,115.728,335799998.0
2005-10-31 05:13:00,115.736,115.755,115.736,115.747,377500004.0
2005-10-31 05:14:00,115.75,115.759,115.75,115.756,169500001.0
2005-10-31 05:15:00,115.748,115.764,115.739,115.759,224299997.0
2005-10-31 05:16:00,115.757,115.777,115.75,115.75,333700002.0
2005-10-31 05:17:00,115.738,115.738,115.714,115.725,124400001.0
2005-10-31 05:18:00,115.715,115.753,115.715,115.741,264500004.0
2005-10-31 05:19:00,115.72,115.736,115.71,115.71,247099999.0
2005-10-31 05:20:00,115.703,115.703,115.702,115.702,46200002.0
2005-10-31 05:21:00,115.698,115.698,115.668,115.675,177100002.0
2005-10-31 05:22:00,115.678,115.686,115.669,115.677,237400003.0
2005-10-31 05:23:00,115.677,115.685,115.671,115.685,280599996.0
2005-10-31 05:24:00,115.681,115.69,115.679,115.69,188400004.0
2005-10-31 05:25:00,115.685,115.706,115.68,115.685,238699998.0
2005-10-31 05:26:00,115.677,115.704,115.677,115.68,152499999.0
2005-10-31 05:27:00,115.68,115.69,115.67,115.685,438200000.0
2005-10-31 05:28:00,115.703,115.711,115.689,115.69,149100001.0
2005-10-31 05:29:00,115.691,115.706,115.69,115.69,222999995.0
2005-10-31 05:30:00,115.687,115.693,115.682,115.693,237100003.0
2005-10-31 05:31:00,115.695,115.704,115.678,115.69,316800004.0
2005-10-31 05:32:00,115.683,115.719,115.683,115.7,380499998.0
2005-10-31 05:33:00,115.7,115.702,115.69,115.7,201499998.0
2005-10-31 05:34:00,115.691,115.698,115.675,115.687,325499997.0
2005-10-31 05:35:00,115.702,115.711,115.679,115.681,323900006.0
2005-10-31 05:36:00,115.673,115.693,115.666,115.693,299199995.0
2005-10-31 05:37:00,115.69,115.701,115.685,115.701,218400002.0
2005-10-31 05:38:00,115.696,115.703,115.689,115.703,265800004.0
2005-10-31 05:39:00,115.709,115.719,115.699,115.713,326500007.0
2005-10-31 05:40:00,115.72,115.737,115.707,115.735,224499997.0
2005-10-31 05:41:00,115.72,115.728,115.71,115.72,206700003.0
2005-10-31 05:42:00,115.722,115.722,115.699,115.704,126000002.0
2005-10-31 05:43:00,115.714,115.714,115.702,115.707,315399996.0
2005-10-31 05:44:00,115.706,115.718,115.701,115.706,195900000.0
2005-10-31 05:45:00,115.695,115.726,115.683,115.726,250800006.0
2005-10-31 05:46:00,115.695,115.728,115.694,115.705,327700002.0
2005-10-31 05:47:00,115.713,115.733,115.707,115.728,263899999.0
2005-10-31 05:48:00,115.716,115.734,115.71,115.715,341700002.0
2005-10-31 05:49:00,115.725,115.726,115.709,115.709,115500003.0
2005-10-31 05:50:00,115.71,115.733,115.696,115.728,209500008.0
2005-10-31 05:51:00,115.712,115.734,115.711,115.728,242600004.0
2005-10-31 05:52:00,115.733,115.733,115.702,115.705,254799999.0
2005-10-31 05:53:00,115.698,115.731,115.698,115.724,241499997.0
2005-10-31 05:54:00,115.717,115.726,115.697,115.716,536299997.0
2005-10-31 05:55:00,115.712,115.734,115.706,115.718,496300000.0
2005-10-31 05:56:00,115.711,115.731,115.701,115.72,363600006.0
2005-10-31 05:57:00,115.716,115.726,115.711,115.715,290299996.0
2005-10-31 05:58:00,115.722,115.726,115.71,115.71,161600003.0
2005-10-31 05:59:00,115.738,115.739,115.704,115.73,391500000.0
2005-10-31 06:00:00,115.715,115.731,115.71,115.729,130100000.0
2005-10-31 06:01:00,115.738,115.738,115.684,115.684,469799994.0
2005-10-31 06:02:00,115.718,115.732,115.695,115.726,285499997.0
2005-10-31 06:03:00,115.718,115.718,115.694,115.71,161400000.0
2005-10-31 06:04:00,115.714,115.722,115.695,115.702,211099995.0
2005-10-31 06:05:00,115.715,115.723,115.684,115.706,271700002.0
2005-10-31 06:06:00,115.707,115.712,115.698,115.698,294199999.0
2005-10-31 06:07:00,115.692,115.716,115.69,115.694,168300003.0
2005-10-31 06:08:00,115.699,115.717,115.697,115.708,264899997.0
2005-10-31 06:09:00,115.698,115.7,115.682,115.682,141400002.0
2005-10-31 06:10:00,115.666,115.695,115.652,115.686,243500001.0
2005-10-31 06:11:00,115.67,115.7,115.67,115.695,377200001.0
2005-10-31 06:12:00,115.682,115.696,115.67,115.696,144300000.0
2005-10-31 06:13:00,115.685,115.69,115.672,115.684,259600004.0
2005-10-31 06:14:00,115.677,115.677,115.663,115.663,289499998.0
2005-10-31 06:15:00,115.673,115.684,115.659,115.659,139100003.0
2005-10-31 06:16:00,115.687,115.687,115.658,115.664,196500000.0
2005-10-31 06:17:00,115.688,115.688,115.658,115.663,239699998.0
2005-10-31 06:18:00,115.662,115.666,115.662,115.666,170000000.0
2005-10-31 06:19:00,115.682,115.69,115.658,115.671,290199993.0
2005-10-31 06:20:00,115.676,115.699,115.667,115.699,361099998.0
2005-10-31 06:21:00,115.676,115.689,115.669,115.686,251999998.0
2005-10-31 06:22:00,115.672,115.687,115.671,115.682,219700000.0
2005-10-31 06:23:00,115.683,115.694,115.668,115.691,228300000.0
2005-10-31 06:24:00,115.685,115.694,115.663,115.673,327000004.0
2005-10-31 06:25:00,115.672,115.693,115.668,115.679,265800001.0
2005-10-31 06:26:00,115.676,115.692,115.663,115.692,239400004.0
2005-10-31 06:27:00,115.69,115.698,115.681,115.688,216899998.0
2005-10-31 06:28:00,115.682,115.7,115.682,115.7,149300000.0
2005-10-31 06:29:00,115.696,115.704,115.687,115.699,146999998.0
2005-10-31 06:30:00,115.693,115.721,115.686,115.717,266300003.0
2005-10-31 06:31:00,115.709,115.716,115.7,115.7,130200000.0
2005-10-31 06:32:00,115.715,115.726,115.699,115.715,107500000.0
2005-10-31 06:33:00,115.722,115.734,115.706,115.706,168399998.0
2005-10-31 06:34:00,115.695,115.713,115.688,115.691,298999996.0
2005-10-31 06:35:00,115.702,115.711,115.677,115.68,183000001.0
2005-10-31 06:36:00,115.706,115.716,115.668,115.668,234899998.0
2005-10-31 06:37:00,115.665,115.665,115.658,115.664,388500000.0
2005-10-31 06:38:00,115.66,115.66,115.64,115.655,139399997.0
2005-10-31 06:39:00,115.66,115.683,115.655,115.662,329899997.0
2005-10-31 06:40:00,115.68,115.68,115.627,115.629,308500004.0
2005-10-31 06:41:00,115.642,115.671,115.641,115.663,217700004.0
2005-10-31 06:42:00,115.649,115.655,115.641,115.655,248900003.0
2005-10-31 06:43:00,115.662,115.668,115.652,115.653,262800002.0
2005-10-31 06:44:00,115.653,115.663,115.649,115.66,338199998.0
2005-10-31 06:45:00,115.662,115.683,115.657,115.657,123700000.0
2005-10-31 06:46:00,115.683,115.708,115.676,115.696,127700001.0
2005-10-31 06:47:00,115.681,115.694,115.669,115.685,296600003.0
2005-10-31 06:48:00,115.692,115.693,115.692,115.693,46500001.0
2005-10-31 06:49:00,115.71,115.714,115.668,115.68,285000004.0
2005-10-31 06:50:00,115.69,115.704,115.679,115.699,178100001.0
2005-10-31 06:51:00,115.69,115.706,115.678,115.69,178000004.0
2005-10-31 06:52:00,115.689,115.712,115.682,115.712,383300006.0
2005-10-31 06:53:00,115.704,115.716,115.698,115.698,122500001.0
2005-10-31 06:54:00,115.693,115.693,115.686,115.687,226300005.0
2005-10-31 06:55:00,115.685,115.69,115.67,115.679,195700000.0
2005-10-31 06:56:00,115.7,115.7,115.675,115.692,150600004.0
2005-10-31 06:57:00,115.687,115.691,115.681,115.69,160600002.0
2005-10-31 06:58:00,115.703,115.705,115.685,115.685,232800000.0
2005-10-31 06:59:00,115.687,115.687,115.677,115.684,292600008.0
2005-10-31 07:00:00,115.7,115.709,115.69,115.69,197200004.0
2005-10-31 07:01:00,115.68,115.684,115.674,115.684,215200003.0
2005-10-31 07:02:00,115.705,115.705,115.679,115.688,208100003.0
2005-10-31 07:03:00,115.697,115.704,115.687,115.687,289400002.0
2005-10-31 07:04:00,115.69,115.699,115.683,115.683,353800004.0
2005-10-31 07:05:00,115.68,115.693,115.68,115.693,182700000.0
2005-10-31 07:06:00,115.7,115.727,115.7,115.721,182600002.0
2005-10-31 07:07:00,115.714,115.717,115.683,115.692,219600000.0
2005-10-31 07:08:00,115.678,115.707,115.678,115.706,270299996.0
2005-10-31 07:09:00,115.687,115.691,115.682,115.682,306200006.0
2005-10-31 07:10:00,115.672,115.676,115.649,115.649,177499999.0
2005-10-31 07:11:00,115.661,115.678,115.661,115.663,307599994.0
2005-10-31 07:12:00,115.66,115.677,115.65,115.674,91300001.0
2005-10-31 07:13:00,115.668,115.687,115.668,115.669,221999999.0
2005-10-31 07:14:00,115.68,115.686,115.667,115.667,159000001.0
2005-10-31 07:15:00,115.667,115.667,115.66,115.66,128499997.0
2005-10-31 07:16:00,115.67,115.67,115.631,115.631,106200002.0
2005-10-31 07:17:00,115.637,115.665,115.637,115.662,234000005.0
2005-10-31 07:18:00,115.66,115.66,115.649,115.657,270299999.0
2005-10-31 07:19:00,115.662,115.669,115.647,115.657,318500004.0
2005-10-31 07:20:00,115.65,115.67,115.646,115.651,213200000.0
2005-10-31 07:21:00,115.637,115.649,115.637,115.645,255499999.0
2005-10-31 07:22:00,115.63,115.643,115.63,115.643,152100002.0
2005-10-31 07:23:00,115.63,115.636,115.622,115.622,228599998.0
2005-10-31 07:24:00,115.616,115.642,115.615,115.63,354099999.0
2005-10-31 07:25:00,115.633,115.642,115.61,115.63,301399999.0
2005-10-31 07:26:00,115.625,115.64,115.616,115.637,245900002.0
2005-10-31 07:27:00,115.624,115.645,115.623,115.63,492100006.0
2005-10-31 07:28:00,115.628,115.632,115.619,115.629,203800004.0
2005-10-31 07:29:00,115.632,115.646,115.632,115.638,272900000.0
2005-10-31 07:30:00,115.62,115.624,115.616,115.616,363900007.0
2005-10-31 07:31:00,115.63,115.63,115.612,115.63,163900002.0
2005-10-31 07:32:00,115.625,115.63,115.607,115.615,291800001.0
2005-10-31 07:33:00,115.625,115.643,115.625,115.625,232600006.0
2005-10-31 07:34:00,115.621,115.637,115.621,115.628,368600003.0
2005-10-31 07:35:00,115.639,115.646,115.615,115.62,324500001.0
2005-10-31 07:36:00,115.629,115.635,115.615,115.623,161700002.0
2005-10-31 07:37:00,115.62,115.625,115.618,115.625,106099998.0
2005-10-31 07:38:00,115.618,115.618,115.608,115.609,160699998.0
2005-10-31 07:39:00,115.601,115.619,115.601,115.615,228700002.0
2005-10-31 07:40:00,115.618,115.621,115.611,115.611,139399997.0
2005-10-31 07:41:00,115.61,115.629,115.605,115.621,219999995.0
2005-10-31 07:42:00,115.613,115.615,115.585,115.615,185999998.0
2005-10-31 07:43:00,115.656,115.656,115.621,115.634,148200000.0
2005-10-31 07:44:00,115.637,115.653,115.637,115.645,246500001.0
2005-10-31 07:45:00,115.65,115.671,115.65,115.661,82199998.0
2005-10-31 07:46:00,115.657,115.664,115.63,115.634,208100003.0
2005-10-31 07:47:00,115.645,115.652,115.633,115.636,230599998.0
2005-10-31 07:48:00,115.652,115.663,115.627,115.658,345400009.0
2005-10-31 07:49:00,115.634,115.658,115.626,115.64,456000007.0
2005-10-31 07:50:00,115.632,115.641,115.615,115.615,271800006.0
2005-10-31 07:51:00,115.61,115.615,115.598,115.615,382599993.0
2005-10-31 07:52:00,115.607,115.627,115.607,115.617,215999999.0
2005-10-31 07:53:00,115.607,115.608,115.599,115.599,228900001.0
2005-10-31 07:54:00,115.605,115.613,115.59,115.597,272900000.0
2005-10-31 07:55:00,115.605,115.605,115.597,115.6,316400000.0
2005-10-31 07:56:00,115.607,115.607,115.595,115.596,222400003.0
2005-10-31 07:57:00,115.621,115.621,115.604,115.615,307199997.0
2005-10-31 07:58:00,115.61,115.628,115.603,115.627,257700004.0
2005-10-31 07:59:00,115.619,115.629,115.617,115.629,257900007.0
2005-10-31 08:00:00,115.625,115.628,115.609,115.624,97600003.0
2005-10-31 08:01:00,115.612,115.612,115.592,115.592,237300001.0
2005-10-31 08:02:00,115.602,115.609,115.559,115.559,158700005.0
2005-10-31 08:03:00,115.563,115.57,115.554,115.554,101600000.0
2005-10-31 08:04:00,115.547,115.551,115.534,115.538,234899999.0
2005-10-31 08:05:00,115.557,115.567,115.541,115.542,144499998.0
2005-10-31 08:06:00,115.558,115.578,115.558,115.574,312000005.0
2005-10-31 08:07:00,115.578,115.584,115.574,115.58,101400001.0
2005-10-31 08:08:00,115.583,115.583,115.57,115.57,211099995.0
2005-10-31 08:09:00,115.579,115.611,115.579,115.611,258900000.0
2005-10-31 08:10:00,115.605,115.609,115.598,115.608,258700001.0
2005-10-31 08:11:00,115.61,115.61,115.598,115.61,131499999.0
2005-10-31 08:12:00,115.604,115.605,115.586,115.605,244100001.0
2005-10-31 08:13:00,115.592,115.608,115.588,115.607,191899998.0
2005-10-31 08:14:00,115.61,115.625,115.597,115.597,237800004.0
2005-10-31 08:15:00,115.625,115.636,115.608,115.608,172499999.0
2005-10-31 08:16:00,115.615,115.62,115.602,115.602,246100001.0
2005-10-31 08:17:00,115.599,115.607,115.599,115.605,302999998.0
2005-10-31 08:18:00,115.62,115.62,115.589,115.601,342299995.0
2005-10-31 08:19:00,115.61,115.626,115.604,115.624,294500001.0
2005-10-31 08:20:00,115.613,115.634,115.602,115.626,144400002.0
2005-10-31 08:21:00,115.632,115.646,115.617,115.631,218799996.0
2005-10-31 08:22:00,115.641,115.641,115.62,115.628,105199999.0
2005-10-31 08:23:00,115.625,115.627,115.618,115.625,227900003.0
2005-10-31 08:24:00,115.642,115.645,115.613,115.613,381500002.0
2005-10-31 08:25:00,115.621,115.644,115.606,115.64,241000000.0
2005-10-31 08:26:00,115.62,115.642,115.611,115.613,187299998.0
2005-10-31 08:27:00,115.61,115.637,115.61,115.636,126599998.0
2005-10-31 08:28:00,115.613,115.637,115.606,115.626,226400006.0
2005-10-31 08:29:00,115.624,115.635,115.624,115.635,318099997.0
2005-10-31 08:30:00,115.633,115.639,115.627,115.629,230699997.0
2005-10-31 08:31:00,115.63,115.645,115.628,115.63,430799990.0
2005-10-31 08:32:00,115.64,115.645,115.615,115.62,276399998.0
2005-10-31 08:33:00,115.632,115.651,115.631,115.631,280800001.0
2005-10-31 08:34:00,115.632,115.645,115.624,115.638,354500008.0
2005-10-31 08:35:00,115.638,115.642,115.629,115.639,186600003.0
2005-10-31 08:36:00,115.63,115.635,115.63,115.63,236100002.0
2005-10-31 08:37:00,115.64,115.656,115.626,115.64,325000002.0
2005-10-31 08:38:00,115.64,115.641,115.633,115.641,320399999.0
2005-10-31 08:39:00,115.628,115.628,115.614,115.614,81400000.0
2005-10-31 08:40:00,115.618,115.619,115.606,115.615,400900001.0
2005-10-31 08:41:00,115.625,115.631,115.595,115.6,229600000.0
2005-10-31 08:42:00,115.595,115.607,115.59,115.59,446600006.0
2005-10-31 08:43:00,115.587,115.609,115.587,115.587,135499998.0
2005-10-31 08:44:00,115.583,115.591,115.583,115.587,176500001.0
2005-10-31 08:45:00,115.59,115.61,115.587,115.61,343600001.0
2005-10-31 08:46:00,115.608,115.632,115.605,115.628,200100001.0
2005-10-31 08:47:00,115.627,115.638,115.609,115.611,330099993.0
2005-10-31 08:48:00,115.605,115.634,115.604,115.604,119100001.0
2005-10-31 08:49:00,115.588,115.618,115.575,115.608,398199995.0
2005-10-31 08:50:00,115.605,115.625,115.594,115.625,340200001.0
2005-10-31 08:51:00,115.639,115.64,115.612,115.613,318500002.0
2005-10-31 08:52:00,115.62,115.639,115.62,115.633,212600001.0
2005-10-31 08:53:00,115.604,115.622,115.6,115.622,175600000.0
2005-10-31 08:54:00,115.615,115.623,115.609,115.621,413499999.0
2005-10-31 08:55:00,115.62,115.638,115.62,115.628,131399997.0
2005-10-31 08:56:00,115.63,115.655,115.622,115.629,245599999.0
2005-10-31 08:57:00,115.626,115.626,115.617,115.619,126900001.0
2005-10-31 08:58:00,115.605,115.636,115.599,115.636,297600004.0
2005-10-31 08:59:00,115.641,115.642,115.632,115.638,200400002.0
2005-10-31 09:00:00,115.651,115.673,115.647,115.647,200500000.0
2005-10-31 09:01:00,115.652,115.678,115.649,115.678,294900002.0
2005-10-31 09:02:00,115.681,115.695,115.678,115.695,156800001.0
2005-10-31 09:03:00,115.678,115.68,115.676,115.677,115200002.0
2005-10-31 09:04:00,115.685,115.685,115.677,115.68,107000002.0
2005-10-31 09:05:00,115.687,115.701,115.687,115.699,224400004.0
2005-10-31 09:06:00,115.702,115.71,115.691,115.691,212100002.0
2005-10-31 09:07:00,115.695,115.711,115.695,115.702,134200002.0
2005-10-31 09:08:00,115.701,115.705,115.695,115.704,294899995.0
2005-10-31 09:09:00,115.705,115.729,115.696,115.729,385300005.0
2005-10-31 09:10:00,115.702,115.714,115.69,115.69,400599999.0
2005-10-31 09:11:00,115.703,115.711,115.697,115.697,81900000.0
2005-10-31 09:12:00,115.681,115.694,115.675,115.686,277499997.0
2005-10-31 09:13:00,115.672,115.672,115.654,115.666,152199998.0
2005-10-31 09:14:00,115.672,115.682,115.672,115.677,256899994.0
2005-10-31 09:15:00,115.677,115.683,115.672,115.683,124300002.0
2005-10-31 09:16:00,115.667,115.678,115.667,115.671,110800003.0
2005-10-31 09:17:00,115.669,115.683,115.669,115.683,166400004.0
2005-10-31 09:18:00,115.689,115.713,115.686,115.708,304499995.0
2005-10-31 09:19:00,115.706,115.706,115.685,115.695,246500001.0
2005-10-31 09:20:00,115.698,115.706,115.694,115.706,183499999.0
2005-10-31 09:21:00,115.718,115.731,115.715,115.715,288499996.0
2005-10-31 09:22:00,115.723,115.735,115.714,115.725,218599996.0
2005-10-31 09:23:00,115.728,115.732,115.723,115.723,202199996.0
2005-10-31 09:24:00,115.727,115.737,115.727,115.737,179199998.0
2005-10-31 09:25:00,115.74,115.74,115.715,115.715,194000001.0
2005-10-31 09:26:00,115.71,115.71,115.695,115.695,234399996.0
2005-10-31 09:27:00,115.688,115.693,115.684,115.688,164500001.0
2005-10-31 09:28:00,115.691,115.7,115.691,115.698,157100004.0
2005-10-31 09:29:00,115.693,115.706,115.686,115.689,173300005.0
2005-10-31 09:30:00,115.689,115.689,115.67,115.673,127999999.0
2005-10-31 09:31:00,115.673,115.674,115.664,115.673,264499993.0
2005-10-31 09:32:00,115.682,115.682,115.674,115.677,106600002.0
2005-10-31 09:33:00,115.671,115.683,115.671,115.683,211799999.0
2005-10-31 09:34:00,115.683,115.689,115.672,115.689,123699999.0
2005-10-31 09:35:00,115.701,115.713,115.697,115.713,248900006.0
2005-10-31 09:36:00,115.715,115.719,115.702,115.702,217099993.0
2005-10-31 09:37:00,115.698,115.714,115.685,115.701,240800004.0
2005-10-31 09:38:00,115.692,115.692,115.664,115.669,335499991.0
2005-10-31 09:39:00,115.665,115.668,115.639,115.646,232099998.0
2005-10-31 09:40:00,115.657,115.664,115.654,115.658,215000001.0
2005-10-31 09:41:00,115.655,115.667,115.655,115.659,92200001.0
2005-10-31 09:42:00,115.668,115.672,115.662,115.662,139699999.0
2005-10-31 09:43:00,115.663,115.664,115.649,115.664,170499998.0
2005-10-31 09:44:00,115.658,115.667,115.644,115.658,425100003.0
2005-10-31 09:45:00,115.662,115.662,115.644,115.644,274099998.0
2005-10-31 09:46:00,115.655,115.658,115.637,115.658,156800003.0
2005-10-31 09:47:00,115.655,115.664,115.641,115.663,309800003.0
2005-10-31 09:48:00,115.657,115.665,115.657,115.665,266200004.0
2005-10-31 09:49:00,115.654,115.665,115.654,115.665,296499997.0
2005-10-31 09:50:00,115.663,115.665,115.657,115.665,230100004.0
2005-10-31 09:51:00,115.66,115.66,115.653,115.658,79299998.0
2005-10-31 09:52:00,115.648,115.655,115.634,115.655,293199997.0
2005-10-31 09:53:00,115.656,115.663,115.652,115.663,155300000.0
2005-10-31 09:54:00,115.655,115.659,115.647,115.647,194500000.0
2005-10-31 09:55:00,115.658,115.66,115.634,115.645,222999996.0
2005-10-31 09:56:00,115.66,115.663,115.642,115.662,421099999.0
2005-10-31 09:57:00,115.659,115.663,115.652,115.657,266899997.0
2005-10-31 09:58:00,115.657,115.662,115.65,115.652,223299995.0
2005-10-31 09:59:00,115.647,115.655,115.645,115.65,91900000.0
2005-10-31 10:00:00,115.651,115.663,115.649,115.663,360299994.0
2005-10-31 10:01:00,115.669,115.679,115.669,115.679,123899999.0
2005-10-31 10:02:00,115.683,115.683,115.674,115.677,58300001.0
2005-10-31 10:03:00,115.665,115.665,115.642,115.647,238799997.0
2005-10-31 10:04:00,115.672,115.681,115.67,115.67,200599998.0
2005-10-31 10:05:00,115.675,115.675,115.668,115.668,177999995.0
2005-10-31 10:06:00,115.67,115.675,115.67,115.67,244300004.0
2005-10-31 10:07:00,115.669,115.698,115.669,115.693,188599999.0
2005-10-31 10:08:00,115.683,115.696,115.674,115.688,226600005.0
2005-10-31 10:09:00,115.692,115.692,115.68,115.68,176000001.0
2005-10-31 10:10:00,115.679,115.679,115.661,115.661,292199997.0
2005-10-31 10:11:00,115.676,115.678,115.662,115.678,193199998.0
2005-10-31 10:12:00,115.676,115.676,115.656,115.667,168500000.0
2005-10-31 10:13:00,115.668,115.673,115.665,115.673,155699998.0
2005-10-31 10:14:00,115.671,115.683,115.662,115.683,107300001.0
2005-10-31 10:15:00,115.682,115.689,115.68,115.683,388799999.0
2005-10-31 10:16:00,115.684,115.688,115.67,115.67,310799999.0
2005-10-31 10:17:00,115.67,115.685,115.67,115.685,185100000.0
2005-10-31 10:18:00,115.685,115.691,115.668,115.688,414000007.0
2005-10-31 10:19:00,115.686,115.709,115.674,115.674,176300003.0
2005-10-31 10:20:00,115.671,115.671,115.628,115.628,202400002.0
2005-10-31 10:21:00,115.623,115.63,115.601,115.601,137600002.0
2005-10-31 10:22:00,115.595,115.595,115.584,115.59,235300000.0
2005-10-31 10:23:00,115.578,115.578,115.557,115.565,162299999.0
2005-10-31 10:24:00,115.555,115.555,115.528,115.543,262299993.0
2005-10-31 10:25:00,115.55,115.571,115.55,115.571,343000000.0
2005-10-31 10:26:00,115.585,115.608,115.585,115.606,253100005.0
2005-10-31 10:27:00,115.599,115.601,115.59,115.594,205799995.0
2005-10-31 10:28:00,115.593,115.593,115.563,115.574,206499999.0
2005-10-31 10:29:00,115.574,115.583,115.574,115.574,357600005.0
2005-10-31 10:30:00,115.563,115.568,115.537,115.537,230799996.0
2005-10-31 10:31:00,115.54,115.55,115.54,115.545,217199996.0
2005-10-31 10:32:00,115.542,115.553,115.532,115.553,208000003.0
2005-10-31 10:33:00,115.567,115.573,115.567,115.573,69400002.0
2005-10-31 10:34:00,115.575,115.588,115.573,115.581,166600001.0
2005-10-31 10:35:00,115.577,115.59,115.571,115.59,120300003.0
2005-10-31 10:36:00,115.589,115.603,115.589,115.603,232299997.0
2005-10-31 10:37:00,115.617,115.618,115.612,115.618,40200000.0
2005-10-31 10:38:00,115.622,115.622,115.611,115.612,295800006.0
2005-10-31 10:39:00,115.61,115.613,115.596,115.613,100400003.0
2005-10-31 10:40:00,115.622,115.628,115.622,115.628,8800000.0
2005-10-31 10:41:00,115.637,115.642,115.634,115.634,87399997.0
2005-10-31 10:42:00,115.636,115.643,115.634,115.643,232599996.0
2005-10-31 10:43:00,115.646,115.662,115.646,115.658,377300002.0
2005-10-31 10:44:00,115.654,115.654,115.627,115.627,268200000.0
2005-10-31 10:45:00,115.626,115.627,115.626,115.627,37900000.0
2005-10-31 10:46:00,115.623,115.627,115.618,115.625,91799998.0
2005-10-31 10:47:00,115.629,115.649,115.629,115.641,137199999.0
2005-10-31 10:48:00,115.652,115.663,115.652,115.663,97500000.0
2005-10-31 10:49:00,115.678,115.695,115.678,115.695,270300005.0
2005-10-31 10:50:00,115.692,115.692,115.679,115.682,180000001.0
2005-10-31 10:51:00,115.68,115.69,115.676,115.677,140200001.0
2005-10-31 10:52:00,115.678,115.684,115.675,115.675,218699996.0
2005-10-31 10:53:00,115.671,115.688,115.671,115.688,81600001.0
2005-10-31 10:54:00,115.688,115.691,115.674,115.674,185300002.0
2005-10-31 10:55:00,115.664,115.664,115.649,115.649,272500002.0
2005-10-31 10:56:00,115.65,115.654,115.644,115.644,190799999.0
2005-10-31 10:57:00,115.64,115.643,115.636,115.639,203700004.0
2005-10-31 10:58:00,115.648,115.666,115.648,115.664,285099998.0
2005-10-31 10:59:00,115.672,115.672,115.657,115.657,163500000.0
2005-10-31 11:00:00,115.664,115.67,115.66,115.668,144899999.0
2005-10-31 11:01:00,115.673,115.682,115.673,115.682,409200004.0
2005-10-31 11:02:00,115.683,115.683,115.669,115.682,346200002.0
2005-10-31 11:03:00,115.69,115.69,115.662,115.673,263000001.0
2005-10-31 11:04:00,115.67,115.67,115.653,115.66,202600000.0
2005-10-31 11:05:00,115.655,115.662,115.65,115.65,397500000.0
2005-10-31 11:06:00,115.658,115.658,115.636,115.647,141799997.0
2005-10-31 11:07:00,115.645,115.663,115.645,115.663,138099998.0
2005-10-31 11:08:00,115.67,115.674,115.652,115.658,330399996.0
2005-10-31 11:09:00,115.659,115.67,115.659,115.669,229399999.0
2005-10-31 11:10:00,115.666,115.669,115.66,115.667,81699999.0
2005-10-31 11:11:00,115.664,115.664,115.652,115.657,252400001.0
2005-10-31 11:12:00,115.65,115.65,115.622,115.634,387800001.0
2005-10-31 11:13:00,115.629,115.629,115.614,115.614,112000001.0
2005-10-31 11:14:00,115.618,115.651,115.618,115.651,302300001.0
2005-10-31 11:15:00,115.648,115.653,115.64,115.647,205400004.0
2005-10-31 11:16:00,115.636,115.64,115.633,115.638,153699995.0
2005-10-31 11:17:00,115.643,115.643,115.633,115.637,229300002.0
2005-10-31 11:18:00,115.638,115.641,115.628,115.637,373599999.0
2005-10-31 11:19:00,115.634,115.649,115.619,115.619,334499996.0
2005-10-31 11:20:00,115.642,115.642,115.627,115.632,139600001.0
2005-10-31 11:21:00,115.625,115.63,115.623,115.623,80100001.0
2005-10-31 11:22:00,115.616,115.639,115.616,115.638,263100004.0
2005-10-31 11:23:00,115.625,115.625,115.62,115.62,237300003.0
2005-10-31 11:24:00,115.619,115.635,115.619,115.628,148199999.0
2005-10-31 11:25:00,115.63,115.647,115.63,115.639,229700003.0
2005-10-31 11:26:00,115.644,115.653,115.642,115.642,224899997.0
2005-10-31 11:27:00,115.638,115.638,115.62,115.63,130600003.0
2005-10-31 11:28:00,115.632,115.632,115.623,115.623,191800007.0
2005-10-31 11:29:00,115.627,115.638,115.625,115.629,166900002.0
2005-10-31 11:30:00,115.635,115.651,115.635,115.637,243799996.0
2005-10-31 11:31:00,115.647,115.669,115.647,115.661,99899999.0
2005-10-31 11:32:00,115.653,115.659,115.647,115.658,255100001.0
2005-10-31 11:33:00,115.671,115.671,115.665,115.668,33500000.0
2005-10-31 11:34:00,115.668,115.682,115.664,115.682,208999997.0
2005-10-31 11:35:00,115.683,115.688,115.672,115.688,52800000.0
2005-10-31 11:36:00,115.69,115.705,115.688,115.693,401599997.0
2005-10-31 11:37:00,115.7,115.703,115.692,115.692,151499999.0
2005-10-31 11:38:00,115.679,115.679,115.662,115.667,269300004.0
2005-10-31 11:39:00,115.676,115.683,115.672,115.683,219399997.0
2005-10-31 11:40:00,115.677,115.692,115.677,115.692,144899998.0
2005-10-31 11:41:00,115.696,115.748,115.696,115.748,100599999.0
2005-10-31 11:42:00,115.752,115.76,115.745,115.757,252999999.0
2005-10-31 11:43:00,115.762,115.787,115.762,115.776,226199999.0
2005-10-31 11:44:00,115.794,115.807,115.794,115.8,121700002.0
2005-10-31 11:45:00,115.803,115.813,115.787,115.813,248699999.0
2005-10-31 11:46:00,115.815,115.819,115.798,115.807,225499997.0
2005-10-31 11:47:00,115.816,115.821,115.814,115.815,189000001.0
2005-10-31 11:48:00,115.812,115.821,115.799,115.821,134200004.0
2005-10-31 11:49:00,115.823,115.853,115.815,115.853,268500001.0
2005-10-31 11:50:00,115.862,115.879,115.86,115.86,244400000.0
2005-10-31 11:51:00,115.849,115.857,115.848,115.857,341099999.0
2005-10-31 11:52:00,115.865,115.87,115.858,115.858,365500001.0
2005-10-31 11:53:00,115.853,115.878,115.853,115.865,306600002.0
2005-10-31 11:54:00,115.863,115.863,115.854,115.856,227100003.0
2005-10-31 11:55:00,115.85,115.853,115.841,115.853,257000002.0
2005-10-31 11:56:00,115.848,115.848,115.836,115.846,163500000.0
2005-10-31 11:57:00,115.844,115.844,115.831,115.831,329999998.0
2005-10-31 11:58:00,115.836,115.839,115.829,115.83,167600001.0
2005-10-31 11:59:00,115.82,115.834,115.818,115.834,164199997.0
2005-10-31 12:00:00,115.844,115.854,115.843,115.846,187500001.0
2005-10-31 12:01:00,115.838,115.841,115.829,115.829,137200002.0
2005-10-31 12:02:00,115.828,115.83,115.814,115.814,223899998.0
2005-10-31 12:03:00,115.817,115.817,115.798,115.798,275300001.0
2005-10-31 12:04:00,115.798,115.81,115.798,115.798,224199999.0
2005-10-31 12:05:00,115.8,115.812,115.8,115.812,160300002.0
2005-10-31 12:06:00,115.808,115.815,115.802,115.809,330100006.0
2005-10-31 12:07:00,115.813,115.814,115.802,115.814,197400003.0
2005-10-31 12:08:00,115.812,115.812,115.794,115.794,193700001.0
2005-10-31 12:09:00,115.785,115.823,115.785,115.818,204500002.0
2005-10-31 12:10:00,115.827,115.835,115.827,115.835,113799997.0
2005-10-31 12:11:00,115.842,115.842,115.817,115.828,405299994.0
2005-10-31 12:12:00,115.845,115.857,115.845,115.855,341300006.0
2005-10-31 12:13:00,115.85,115.856,115.838,115.848,329700002.0
2005-10-31 12:14:00,115.843,115.843,115.829,115.836,371200002.0
2005-10-31 12:15:00,115.845,115.845,115.84,115.84,213900002.0
2005-10-31 12:16:00,115.847,115.862,115.843,115.843,376599996.0
2005-10-31 12:17:00,115.84,115.845,115.837,115.837,376700002.0
2005-10-31 12:18:00,115.827,115.835,115.825,115.827,383500001.0
2005-10-31 12:19:00,115.835,115.844,115.825,115.835,174500001.0
2005-10-31 12:20:00,115.83,115.83,115.816,115.816,291599999.0
2005-10-31 12:21:00,115.824,115.832,115.815,115.832,306700001.0
2005-10-31 12:22:00,115.84,115.841,115.802,115.838,275600007.0
2005-10-31 12:23:00,115.849,115.853,115.838,115.838,225900006.0
2005-10-31 12:24:00,115.848,115.86,115.848,115.848,184099998.0
2005-10-31 12:25:00,115.84,115.85,115.836,115.838,253899997.0
2005-10-31 12:26:00,115.837,115.844,115.834,115.844,165499997.0
2005-10-31 12:27:00,115.848,115.853,115.843,115.843,306800002.0
2005-10-31 12:28:00,115.86,115.87,115.849,115.849,186199997.0
2005-10-31 12:29:00,115.847,115.853,115.842,115.842,215799995.0
2005-10-31 12:30:00,115.844,115.85,115.838,115.845,233599998.0
2005-10-31 12:31:00,115.846,115.854,115.846,115.854,251899998.0
2005-10-31 12:32:00,115.86,115.868,115.86,115.862,217400001.0
2005-10-31 12:33:00,115.892,115.929,115.892,115.923,232000002.0
2005-10-31 12:34:00,115.917,115.936,115.917,115.936,341299994.0
2005-10-31 12:35:00,115.941,115.941,115.925,115.934,242000004.0
2005-10-31 12:36:00,115.95,115.961,115.932,115.956,217399995.0
2005-10-31 12:37:00,115.935,115.935,115.925,115.93,68100002.0
2005-10-31 12:38:00,115.932,115.938,115.925,115.925,102200001.0
2005-10-31 12:39:00,115.928,115.932,115.921,115.921,90500003.0
2005-10-31 12:40:00,115.93,115.946,115.93,115.946,116700000.0
2005-10-31 12:41:00,115.95,115.961,115.948,115.952,140800000.0
2005-10-31 12:42:00,115.96,115.963,115.947,115.963,158300000.0
2005-10-31 12:43:00,115.963,115.966,115.957,115.966,171899999.0
2005-10-31 12:44:00,115.973,115.978,115.964,115.964,310100006.0
2005-10-31 12:45:00,115.975,115.978,115.968,115.968,190999996.0
2005-10-31 12:46:00,115.967,115.979,115.954,115.954,361300001.0
2005-10-31 12:47:00,115.95,115.957,115.934,115.942,305100001.0
2005-10-31 12:48:00,115.943,115.947,115.931,115.935,241999999.0
2005-10-31 12:49:00,115.933,115.935,115.93,115.93,328299993.0
2005-10-31 12:50:00,115.932,115.956,115.932,115.949,217700005.0
2005-10-31 12:51:00,115.963,115.967,115.947,115.947,278800001.0
2005-10-31 12:52:00,115.944,115.952,115.944,115.952,129600003.0
2005-10-31 12:53:00,115.949,115.952,115.944,115.946,289900001.0
2005-10-31 12:54:00,115.947,115.949,115.933,115.943,300800000.0
2005-10-31 12:55:00,115.94,115.942,115.924,115.942,172899998.0
2005-10-31 12:56:00,115.936,115.943,115.936,115.943,77400000.0
2005-10-31 12:57:00,115.936,115.936,115.915,115.915,194599999.0
2005-10-31 12:58:00,115.913,115.92,115.897,115.908,317099996.0
2005-10-31 12:59:00,115.909,115.909,115.887,115.904,214599999.0
2005-10-31 13:00:00,115.91,115.916,115.91,115.915,254699997.0
2005-10-31 13:01:00,115.911,115.945,115.911,115.944,162400002.0
2005-10-31 13:02:00,115.95,115.961,115.932,115.932,382500000.0
2005-10-31 13:03:00,115.931,115.939,115.93,115.937,170799998.0
2005-10-31 13:04:00,115.927,115.964,115.926,115.964,252900005.0
2005-10-31 13:05:00,115.972,115.978,115.952,115.952,384300002.0
2005-10-31 13:06:00,115.961,115.978,115.961,115.975,241399994.0
2005-10-31 13:07:00,115.977,115.981,115.967,115.973,177800002.0
2005-10-31 13:08:00,115.998,116.059,115.998,116.047,153999998.0
2005-10-31 13:09:00,116.04,116.04,116.023,116.031,176000001.0
2005-10-31 13:10:00,116.039,116.039,115.984,115.984,313300003.0
2005-10-31 13:11:00,115.973,115.981,115.973,115.976,195599995.0
2005-10-31 13:12:00,115.966,115.967,115.937,115.937,266000001.0
2005-10-31 13:13:00,115.93,115.943,115.915,115.915,300200002.0
2005-10-31 13:14:00,115.918,115.925,115.912,115.912,168300001.0
2005-10-31 13:15:00,115.911,115.921,115.911,115.917,230999999.0
2005-10-31 13:16:00,115.912,115.936,115.912,115.936,162699999.0
2005-10-31 13:17:00,115.942,115.945,115.932,115.932,160200005.0
2005-10-31 13:18:00,115.937,115.938,115.932,115.938,233700001.0
2005-10-31 13:19:00,115.938,115.953,115.93,115.953,217199999.0
2005-10-31 13:20:00,115.959,115.964,115.955,115.958,243500003.0
2005-10-31 13:21:00,115.967,115.967,115.96,115.965,261800001.0
2005-10-31 13:22:00,115.965,115.977,115.965,115.966,325599991.0
2005-10-31 13:23:00,115.95,115.964,115.941,115.955,324900006.0
2005-10-31 13:24:00,115.956,115.961,115.953,115.953,218600000.0
2005-10-31 13:25:00,115.952,115.952,115.941,115.947,168200002.0
2005-10-31 13:26:00,115.929,115.933,115.927,115.927,88599998.0
2005-10-31 13:27:00,115.926,115.933,115.926,115.928,109599999.0
2005-10-31 13:28:00,115.93,115.935,115.93,115.935,163300004.0
2005-10-31 13:29:00,115.934,115.934,115.925,115.927,156600002.0
2005-10-31 13:30:00,115.927,115.935,115.925,115.935,346599998.0
2005-10-31 13:31:00,115.932,115.935,115.919,115.935,133300001.0
2005-10-31 13:32:00,115.948,115.955,115.941,115.941,490600006.0
2005-10-31 13:33:00,115.945,115.945,115.938,115.943,307199996.0
2005-10-31 13:34:00,115.94,115.945,115.94,115.945,240500005.0
2005-10-31 13:35:00,115.943,115.945,115.938,115.94,304199998.0
2005-10-31 13:36:00,115.94,115.948,115.935,115.945,260999999.0
2005-10-31 13:37:00,115.952,115.958,115.946,115.949,158500000.0
2005-10-31 13:38:00,115.941,115.953,115.938,115.946,194900003.0
2005-10-31 13:39:00,115.956,115.956,115.945,115.945,152700002.0
2005-10-31 13:40:00,115.95,115.952,115.926,115.951,419399996.0
2005-10-31 13:41:00,115.948,115.957,115.946,115.95,140499998.0
2005-10-31 13:42:00,115.957,115.961,115.954,115.957,250800007.0
2005-10-31 13:43:00,115.96,115.967,115.96,115.967,232599999.0
2005-10-31 13:44:00,115.965,115.965,115.96,115.96,339499996.0
2005-10-31 13:45:00,115.958,115.975,115.954,115.962,161000003.0
2005-10-31 13:46:00,115.97,115.976,115.966,115.966,393700002.0
2005-10-31 13:47:00,115.975,115.975,115.965,115.975,258900001.0
2005-10-31 13:48:00,115.98,115.992,115.98,115.98,151199998.0
2005-10-31 13:49:00,115.977,115.982,115.973,115.98,276199999.0
2005-10-31 13:50:00,115.988,115.99,115.977,115.977,403599994.0
2005-10-31 13:51:00,116.0,116.018,115.994,116.018,159899998.0
2005-10-31 13:52:00,116.02,116.02,115.984,115.984,170200004.0
2005-10-31 13:53:00,115.975,115.982,115.966,115.966,237900000.0
2005-10-31 13:54:00,115.97,115.973,115.959,115.972,158700004.0
2005-10-31 13:55:00,115.977,115.983,115.973,115.977,222400004.0
2005-10-31 13:56:00,115.971,115.971,115.956,115.958,246499998.0
2005-10-31 13:57:00,115.96,115.972,115.96,115.968,86699999.0
2005-10-31 13:58:00,115.97,115.975,115.968,115.975,186000004.0
2005-10-31 13:59:00,115.98,116.012,115.98,116.003,213400005.0
2005-10-31 14:00:00,116.017,116.017,115.989,115.989,210900002.0
2005-10-31 14:01:00,115.978,115.979,115.968,115.968,221600001.0
2005-10-31 14:02:00,115.966,115.966,115.953,115.966,68000001.0
2005-10-31 14:03:00,115.973,115.98,115.962,115.962,300400004.0
2005-10-31 14:04:00,115.965,115.965,115.95,115.95,340900002.0
2005-10-31 14:05:00,115.946,115.946,115.934,115.94,176699998.0
2005-10-31 14:06:00,115.947,115.962,115.947,115.962,245200002.0
2005-10-31 14:07:00,115.972,115.987,115.972,115.98,230300002.0
2005-10-31 14:08:00,115.968,115.992,115.954,115.986,171200002.0
2005-10-31 14:09:00,115.98,115.997,115.98,115.987,138699999.0
2005-10-31 14:10:00,116.0,116.005,115.98,115.987,200399998.0
2005-10-31 14:11:00,116.003,116.018,116.003,116.018,173200001.0
2005-10-31 14:12:00,116.012,116.023,116.012,116.023,108200001.0
2005-10-31 14:13:00,116.033,116.048,116.033,116.038,132200000.0
2005-10-31 14:14:00,116.054,116.081,116.054,116.057,188600000.0
2005-10-31 14:15:00,116.06,116.08,116.06,116.062,316399997.0
2005-10-31 14:16:00,116.053,116.061,116.031,116.051,297300008.0
2005-10-31 14:17:00,116.048,116.069,116.045,116.069,252700002.0
2005-10-31 14:18:00,116.073,116.104,116.073,116.104,174899997.0
2005-10-31 14:19:00,116.101,116.119,116.099,116.119,209499999.0
2005-10-31 14:20:00,116.119,116.123,116.114,116.118,191300004.0
2005-10-31 14:21:00,116.12,116.121,116.107,116.115,267400003.0
2005-10-31 14:22:00,116.119,116.123,116.111,116.111,115300002.0
2005-10-31 14:23:00,116.118,116.14,116.118,116.14,287399999.0
2005-10-31 14:24:00,116.13,116.138,116.117,116.117,407300005.0
2005-10-31 14:25:00,116.115,116.116,116.09,116.09,186000003.0
2005-10-31 14:26:00,116.093,116.113,116.093,116.107,156200003.0
2005-10-31 14:27:00,116.106,116.113,116.103,116.11,301800005.0
2005-10-31 14:28:00,116.112,116.115,116.105,116.106,335700003.0
2005-10-31 14:29:00,116.107,116.113,116.104,116.113,161900002.0
2005-10-31 14:30:00,116.117,116.148,116.117,116.144,421399998.0
2005-10-31 14:31:00,116.147,116.171,116.145,116.171,282699995.0
2005-10-31 14:32:00,116.171,116.181,116.171,116.176,112600002.0
2005-10-31 14:33:00,116.173,116.181,116.173,116.181,240500000.0
2005-10-31 14:34:00,116.178,116.186,116.169,116.179,148500005.0
2005-10-31 14:35:00,116.168,116.169,116.155,116.166,125900000.0
2005-10-31 14:36:00,116.168,116.172,116.163,116.167,232599998.0
2005-10-31 14:37:00,116.17,116.179,116.17,116.177,160400002.0
2005-10-31 14:38:00,116.166,116.17,116.164,116.169,66299999.0
2005-10-31 14:39:00,116.171,116.179,116.16,116.16,339800004.0
2005-10-31 14:40:00,116.158,116.162,116.155,116.159,209899997.0
2005-10-31 14:41:00,116.165,116.177,116.165,116.17,91800001.0
2005-10-31 14:42:00,116.16,116.166,116.154,116.165,303699999.0
2005-10-31 14:43:00,116.162,116.162,116.15,116.15,317800004.0
2005-10-31 14:44:00,116.162,116.177,116.162,116.164,144299999.0
2005-10-31 14:45:00,116.177,116.184,116.177,116.18,172800003.0
2005-10-31 14:46:00,116.188,116.188,116.181,116.183,233399997.0
2005-10-31 14:47:00,116.18,116.192,116.18,116.183,236800000.0
2005-10-31 14:48:00,116.175,116.177,116.153,116.177,177999994.0
2005-10-31 14:49:00,116.181,116.19,116.172,116.19,61200001.0
2005-10-31 14:50:00,116.19,116.19,116.167,116.168,311300006.0
2005-10-31 14:51:00,116.159,116.162,116.137,116.162,204299999.0
2005-10-31 14:52:00,116.18,116.19,116.18,116.184,115300002.0
2005-10-31 14:53:00,116.18,116.195,116.18,116.195,321700008.0
2005-10-31 14:54:00,116.196,116.196,116.188,116.195,58999998.0
2005-10-31 14:55:00,116.19,116.19,116.163,116.163,220600005.0
2005-10-31 14:56:00,116.17,116.175,116.144,116.156,289600004.0
2005-10-31 14:57:00,116.167,116.167,116.154,116.159,132300000.0
2005-10-31 14:58:00,116.151,116.151,116.132,116.132,301799997.0
2005-10-31 14:59:00,116.133,116.145,116.123,116.134,183500000.0
2005-10-31 15:00:00,116.134,116.151,116.134,116.145,196399996.0
2005-10-31 15:01:00,116.158,116.162,116.153,116.153,152399999.0
2005-10-31 15:02:00,116.155,116.175,116.155,116.175,113999999.0
2005-10-31 15:03:00,116.178,116.182,116.174,116.174,246500002.0
2005-10-31 15:04:00,116.178,116.18,116.163,116.163,206400000.0
2005-10-31 15:05:00,116.16,116.17,116.154,116.17,186499998.0
2005-10-31 15:06:00,116.18,116.18,116.155,116.165,295400002.0
2005-10-31 15:07:00,116.151,116.154,116.148,116.148,187999996.0
2005-10-31 15:08:00,116.145,116.145,116.138,116.145,126500000.0
2005-10-31 15:09:00,116.145,116.149,116.137,116.144,308700001.0
2005-10-31 15:10:00,116.15,116.156,116.138,116.144,201800000.0
2005-10-31 15:11:00,116.148,116.153,116.145,116.148,347200002.0
2005-10-31 15:12:00,116.16,116.168,116.16,116.162,145899998.0
2005-10-31 15:13:00,116.16,116.16,116.141,116.148,336000000.0
2005-10-31 15:14:00,116.15,116.159,116.147,116.15,143199998.0
2005-10-31 15:15:00,116.136,116.136,116.133,116.135,188100003.0
2005-10-31 15:16:00,116.139,116.139,116.139,116.139,75900001.0
2005-10-31 15:17:00,116.132,116.153,116.132,116.153,258300003.0
2005-10-31 15:18:00,116.16,116.172,116.16,116.168,279699996.0
2005-10-31 15:19:00,116.161,116.163,116.148,116.153,369199999.0
2005-10-31 15:20:00,116.157,116.172,116.155,116.172,410600006.0
2005-10-31 15:21:00,116.174,116.181,116.165,116.165,186300001.0
2005-10-31 15:22:00,116.172,116.187,116.172,116.18,194300004.0
2005-10-31 15:23:00,116.185,116.215,116.185,116.212,352700009.0
2005-10-31 15:24:00,116.226,116.235,116.224,116.228,339600004.0
2005-10-31 15:25:00,116.223,116.223,116.207,116.215,238899998.0
2005-10-31 15:26:00,116.214,116.214,116.2,116.207,166199999.0
2005-10-31 15:27:00,116.2,116.2,116.185,116.195,164799996.0
2005-10-31 15:28:00,116.2,116.21,116.2,116.207,310800005.0
2005-10-31 15:29:00,116.193,116.193,116.179,116.18,119200000.0
2005-10-31 15:30:00,116.198,116.224,116.198,116.22,286099993.0
2005-10-31 15:31:00,116.232,116.259,116.221,116.259,302400001.0
2005-10-31 15:32:00,116.26,116.27,116.243,116.244,369100000.0
2005-10-31 15:33:00,116.24,116.246,116.232,116.24,172399999.0
2005-10-31 15:34:00,116.222,116.222,116.209,116.213,237499995.0
2005-10-31 15:35:00,116.205,116.206,116.189,116.206,179300002.0
2005-10-31 15:36:00,116.201,116.218,116.178,116.218,67199999.0
2005-10-31 15:37:00,116.215,116.22,116.207,116.219,345800001.0
2005-10-31 15:38:00,116.22,116.22,116.187,116.19,201799999.0
2005-10-31 15:39:00,116.176,116.203,116.176,116.199,344700003.0
2005-10-31 15:40:00,116.205,116.212,116.205,116.206,249999999.0
2005-10-31 15:41:00,116.208,116.223,116.208,116.221,135599997.0
2005-10-31 15:42:00,116.216,116.23,116.216,116.218,87899998.0
2005-10-31 15:43:00,116.223,116.232,116.216,116.232,268899995.0
2005-10-31 15:44:00,116.231,116.242,116.231,116.232,223600000.0
2005-10-31 15:45:00,116.229,116.229,116.216,116.219,164499999.0
2005-10-31 15:46:00,116.213,116.213,116.191,116.206,253699998.0
2005-10-31 15:47:00,116.212,116.22,116.205,116.205,199699997.0
2005-10-31 15:48:00,116.216,116.237,116.216,116.237,462299993.0
2005-10-31 15:49:00,116.232,116.235,116.226,116.235,212200000.0
2005-10-31 15:50:00,116.238,116.252,116.237,116.245,254500003.0
2005-10-31 15:51:00,116.247,116.249,116.236,116.238,171399998.0
2005-10-31 15:52:00,116.24,116.25,116.24,116.246,119700000.0
2005-10-31 15:53:00,116.24,116.24,116.226,116.23,365899999.0
2005-10-31 15:54:00,116.228,116.228,116.214,116.214,138300004.0
2005-10-31 15:55:00,116.21,116.21,116.2,116.208,108899999.0
2005-10-31 15:56:00,116.198,116.232,116.198,116.232,449999998.0
2005-10-31 15:57:00,116.222,116.223,116.209,116.209,141800000.0
2005-10-31 15:58:00,116.225,116.243,116.225,116.238,164200003.0
2005-10-31 15:59:00,116.236,116.238,116.228,116.229,166899998.0
2005-10-31 16:00:00,116.239,116.244,116.238,116.242,303099996.0
2005-10-31 16:01:00,116.238,116.238,116.227,116.227,79300003.0
2005-10-31 16:02:00,116.215,116.215,116.193,116.193,205199999.0
2005-10-31 16:03:00,116.188,116.188,116.167,116.173,223399996.0
2005-10-31 16:04:00,116.164,116.193,116.162,116.186,307400003.0
2005-10-31 16:05:00,116.192,116.213,116.192,116.212,212199998.0
2005-10-31 16:06:00,116.212,116.212,116.192,116.197,287899994.0
2005-10-31 16:07:00,116.192,116.192,116.178,116.187,333700005.0
2005-10-31 16:08:00,116.198,116.198,116.192,116.195,151000004.0
2005-10-31 16:09:00,116.209,116.219,116.208,116.208,131800000.0
2005-10-31 16:10:00,116.211,116.211,116.195,116.195,220600005.0
2005-10-31 16:11:00,116.205,116.205,116.202,116.205,108100003.0
2005-10-31 16:12:00,116.212,116.228,116.212,116.221,172299998.0
2005-10-31 16:13:00,116.227,116.232,116.222,116.23,118799998.0
2005-10-31 16:14:00,116.232,116.234,116.221,116.234,202200003.0
2005-10-31 16:15:00,116.223,116.223,116.199,116.205,112500001.0
2005-10-31 16:16:00,116.197,116.197,116.156,116.158,346000001.0
2005-10-31 16:17:00,116.155,116.161,116.141,116.141,332100001.0
2005-10-31 16:18:00,116.145,116.149,116.113,116.114,170100002.0
2005-10-31 16:19:00,116.123,116.127,116.119,116.122,208400001.0
2005-10-31 16:20:00,116.133,116.133,116.121,116.121,55700000.0
2005-10-31 16:21:00,116.12,116.131,116.118,116.124,319600005.0
2005-10-31 16:22:00,116.123,116.123,116.108,116.116,229400003.0
2005-10-31 16:23:00,116.115,116.131,116.115,116.127,198800000.0
2005-10-31 16:24:00,116.12,116.125,116.115,116.118,69200001.0
2005-10-31 16:25:00,116.115,116.115,116.115,116.115,97100001.0
2005-10-31 16:26:00,116.111,116.14,116.111,116.14,303599997.0
2005-10-31 16:27:00,116.132,116.132,116.13,116.13,69400002.0
2005-10-31 16:28:00,116.13,116.137,116.118,116.132,171900005.0
2005-10-31 16:29:00,116.137,116.141,116.101,116.105,256399999.0
2005-10-31 16:30:00,116.105,116.119,116.105,116.111,301899998.0
2005-10-31 16:31:00,116.11,116.11,116.104,116.105,178299998.0
2005-10-31 16:32:00,116.094,116.111,116.092,116.111,203499999.0
2005-10-31 16:33:00,116.105,116.105,116.096,116.099,129799998.0
2005-10-31 16:34:00,116.092,116.092,116.08,116.08,157500002.0
2005-10-31 16:35:00,116.092,116.118,116.092,116.118,304299998.0
2005-10-31 16:36:00,116.127,116.145,116.127,116.138,352700001.0
2005-10-31 16:37:00,116.14,116.143,116.14,116.14,330000001.0
2005-10-31 16:38:00,116.143,116.157,116.136,116.155,354799997.0
2005-10-31 16:39:00,116.157,116.162,116.149,116.152,321499992.0
2005-10-31 16:40:00,116.15,116.155,116.147,116.15,90300003.0
2005-10-31 16:41:00,116.156,116.164,116.147,116.164,190700003.0
2005-10-31 16:42:00,116.156,116.156,116.14,116.15,390999992.0
2005-10-31 16:43:00,116.157,116.157,116.138,116.14,122700000.0
2005-10-31 16:44:00,116.142,116.142,116.13,116.137,201199999.0
2005-10-31 16:45:00,116.143,116.143,116.131,116.141,198799997.0
2005-10-31 16:46:00,116.138,116.143,116.132,116.137,247399997.0
2005-10-31 16:47:00,116.139,116.171,116.139,116.171,280100000.0
2005-10-31 16:48:00,116.173,116.196,116.164,116.196,217700003.0
2005-10-31 16:49:00,116.205,116.216,116.205,116.205,172300001.0
2005-10-31 16:50:00,116.207,116.227,116.207,116.218,239099997.0
2005-10-31 16:51:00,116.223,116.23,116.207,116.23,337400002.0
2005-10-31 16:52:00,116.245,116.264,116.245,116.258,190099998.0
2005-10-31 16:53:00,116.246,116.246,116.232,116.232,55200000.0
2005-10-31 16:54:00,116.232,116.233,116.22,116.233,182699996.0
2005-10-31 16:55:00,116.218,116.226,116.212,116.218,174200002.0
2005-10-31 16:56:00,116.22,116.226,116.205,116.205,234699999.0
2005-10-31 16:57:00,116.243,116.254,116.227,116.246,194999998.0
2005-10-31 16:58:00,116.255,116.26,116.232,116.26,380400000.0
2005-10-31 16:59:00,116.272,116.274,116.242,116.242,225799996.0
2005-10-31 17:00:00,116.235,116.252,116.223,116.252,205100002.0
2005-10-31 17:01:00,116.258,116.269,116.256,116.267,443600001.0
2005-10-31 17:02:00,116.265,116.265,116.239,116.244,184199998.0
2005-10-31 17:03:00,116.257,116.273,116.242,116.25,317200003.0
2005-10-31 17:04:00,116.267,116.276,116.26,116.274,133299999.0
2005-10-31 17:05:00,116.274,116.276,116.266,116.269,75000000.0
2005-10-31 17:06:00,116.282,116.282,116.266,116.282,301100000.0
2005-10-31 17:07:00,116.29,116.296,116.29,116.29,163600004.0
2005-10-31 17:08:00,116.287,116.307,116.287,116.303,380299999.0
2005-10-31 17:09:00,116.307,116.321,116.305,116.305,287300000.0
2005-10-31 17:10:00,116.32,116.367,116.319,116.367,286600001.0
2005-10-31 17:11:00,116.373,116.376,116.357,116.357,36000001.0
2005-10-31 17:12:00,116.353,116.36,116.34,116.346,222499996.0
2005-10-31 17:13:00,116.357,116.364,116.354,116.363,199200000.0
2005-10-31 17:14:00,116.353,116.353,116.341,116.345,240299998.0
2005-10-31 17:15:00,116.349,116.377,116.349,116.376,136299998.0
2005-10-31 17:16:00,116.365,116.376,116.36,116.37,288900006.0
2005-10-31 17:17:00,116.369,116.388,116.369,116.378,242399999.0
2005-10-31 17:18:00,116.378,116.378,116.368,116.37,194000000.0
2005-10-31 17:19:00,116.363,116.368,116.355,116.355,334499998.0
2005-10-31 17:20:00,116.368,116.368,116.338,116.339,219700000.0
2005-10-31 17:21:00,116.327,116.327,116.296,116.299,316700001.0
2005-10-31 17:22:00,116.296,116.311,116.296,116.31,326399997.0
2005-10-31 17:23:00,116.297,116.302,116.293,116.298,236500004.0
2005-10-31 17:24:00,116.312,116.347,116.311,116.341,196600001.0
2005-10-31 17:25:00,116.351,116.357,116.345,116.356,75099998.0
2005-10-31 17:26:00,116.35,116.36,116.35,116.35,224099999.0
2005-10-31 17:27:00,116.354,116.354,116.333,116.333,260699999.0
2005-10-31 17:28:00,116.346,116.361,116.346,116.361,153799997.0
2005-10-31 17:29:00,116.354,116.392,116.354,116.37,316499996.0
2005-10-31 17:30:00,116.356,116.37,116.356,116.362,152699999.0
2005-10-31 17:31:00,116.368,116.392,116.368,116.381,144300000.0
2005-10-31 17:32:00,116.373,116.373,116.358,116.358,58799999.0
2005-10-31 17:33:00,116.354,116.389,116.354,116.385,242500003.0
2005-10-31 17:34:00,116.385,116.39,116.362,116.362,163900001.0
2005-10-31 17:35:00,116.352,116.352,116.336,116.336,197999998.0
2005-10-31 17:36:00,116.34,116.353,116.336,116.345,204000003.0
2005-10-31 17:37:00,116.347,116.354,116.347,116.353,223300002.0
2005-10-31 17:38:00,116.358,116.362,116.354,116.356,146799996.0
2005-10-31 17:39:00,116.357,116.368,116.357,116.368,96400000.0
2005-10-31 17:40:00,116.375,116.406,116.375,116.406,199000001.0
2005-10-31 17:41:00,116.397,116.408,116.397,116.4,426700002.0
2005-10-31 17:42:00,116.398,116.398,116.384,116.39,148799997.0
2005-10-31 17:43:00,116.387,116.396,116.385,116.39,211299995.0
2005-10-31 17:44:00,116.398,116.411,116.396,116.406,243399996.0
2005-10-31 17:45:00,116.397,116.404,116.394,116.404,201799999.0
2005-10-31 17:46:00,116.401,116.41,116.4,116.41,87399999.0
2005-10-31 17:47:00,116.401,116.407,116.395,116.407,181699999.0
2005-10-31 17:48:00,116.408,116.408,116.402,116.402,226300004.0
2005-10-31 17:49:00,116.402,116.413,116.398,116.404,137000001.0
2005-10-31 17:50:00,116.408,116.422,116.408,116.417,333199999.0
2005-10-31 17:51:00,116.42,116.438,116.42,116.426,306499999.0
2005-10-31 17:52:00,116.429,116.429,116.408,116.414,259400005.0
2005-10-31 17:53:00,116.42,116.42,116.401,116.404,260599999.0
2005-10-31 17:54:00,116.4,116.4,116.381,116.393,250500000.0
2005-10-31 17:55:00,116.392,116.399,116.374,116.388,252999998.0
2005-10-31 17:56:00,116.4,116.406,116.383,116.393,205499998.0
2005-10-31 17:57:00,116.388,116.388,116.376,116.38,326300002.0
2005-10-31 17:58:00,116.366,116.383,116.361,116.383,197499999.0
2005-10-31 17:59:00,116.388,116.397,116.379,116.388,392600002.0
2005-10-31 18:00:00,116.38,116.389,116.376,116.384,309399996.0
2005-10-31 18:01:00,116.36,116.37,116.34,116.34,1931199990.0
2005-10-31 18:02:00,116.35,116.35,116.29,116.29,1931199990.0
2005-10-31 18:03:00,116.32,116.34,116.3,116.33,1931199990.0
2005-10-31 18:04:00,116.35,116.35,116.33,116.33,1931199990.0
2005-10-31 18:05:00,116.32,116.32,116.3,116.3,1931199990.0
2005-10-31 18:06:00,116.32,116.32,116.3,116.32,1931199990.0
2005-10-31 18:08:00,116.3,116.33,116.3,116.32,1931199990.0
2005-10-31 18:09:00,116.34,116.35,116.34,116.35,1931199990.0
2005-10-31 18:10:00,116.36,116.36,116.35,116.35,1931199990.0
2005-10-31 18:11:00,116.364,116.373,116.353,116.373,1931199990.0
2005-10-31 18:12:00,116.36,116.37,116.36,116.36,1785899996.0
2005-10-31 18:13:00,116.35,116.36,116.34,116.35,1785899996.0
2005-10-31 18:14:00,116.36,116.36,116.36,116.36,1785899996.0
2005-10-31 18:15:00,116.35,116.35,116.35,116.35,1785899996.0
2005-10-31 18:16:00,116.36,116.36,116.35,116.36,1785899996.0
2005-10-31 18:17:00,116.391,116.402,116.383,116.395,1785899996.0
2005-10-31 18:18:00,116.396,116.41,116.393,116.4,2121200010.0
2005-10-31 18:19:00,116.39,116.4,116.39,116.39,1671399997.0
2005-10-31 18:20:00,116.4,116.41,116.4,116.4,1671399997.0
2005-10-31 18:21:00,116.4,116.41,116.4,116.4,1671399997.0
2005-10-31 18:22:00,116.4,116.41,116.4,116.4,1671399997.0
2005-10-31 18:23:00,116.4,116.41,116.38,116.38,1671399997.0
2005-10-31 18:24:00,116.39,116.41,116.38,116.39,1671399997.0
2005-10-31 18:25:00,116.4,116.4,116.4,116.4,1671399997.0
2005-10-31 18:27:00,116.375,116.38,116.359,116.359,1671399997.0
2005-10-31 18:28:00,116.39,116.4,116.39,116.4,1942700005.0
2005-10-31 18:29:00,116.39,116.42,116.38,116.42,1942700005.0
2005-10-31 18:30:00,116.34,116.353,116.337,116.348,1942700005.0
2005-10-31 18:31:00,116.4,116.4,116.4,116.4,1807199999.0
2005-10-31 18:32:00,116.4,116.41,116.4,116.4,1807199999.0
2005-10-31 18:33:00,116.4,116.41,116.4,116.4,1807199999.0
2005-10-31 18:34:00,116.4,116.41,116.4,116.4,1807199999.0
2005-10-31 18:35:00,116.4,116.4,116.4,116.4,1807199999.0
2005-10-31 18:36:00,116.376,116.376,116.355,116.355,1807199999.0
2005-10-31 18:37:00,116.348,116.348,116.336,116.343,1443700002.0
2005-10-31 18:38:00,116.345,116.356,116.342,116.342,1060399992.0
2005-10-31 18:39:00,116.338,116.338,116.316,116.317,743099998.0
2005-10-31 18:40:00,116.322,116.334,116.322,116.334,1650400011.0
2005-10-31 18:41:00,116.34,116.355,116.34,116.347,1623799980.0
2005-10-31 18:42:00,116.43,116.44,116.42,116.43,1131500006.0
2005-10-31 18:43:00,116.367,116.37,116.364,116.365,1131500006.0
2005-10-31 18:44:00,116.365,116.379,116.348,116.348,880900008.0
2005-10-31 18:45:00,116.342,116.343,116.325,116.328,1572299996.0
2005-10-31 18:46:00,116.333,116.349,116.331,116.337,1625000002.0
2005-10-31 18:47:00,116.335,116.343,116.328,116.343,525500004.0
2005-10-31 18:48:00,116.343,116.351,116.329,116.34,824500003.0
2005-10-31 18:49:00,116.335,116.34,116.327,116.331,1377899998.0
2005-10-31 18:50:00,116.334,116.364,116.317,116.347,1869700004.0
2005-10-31 18:51:00,116.337,116.346,116.331,116.342,1884399994.0
2005-10-31 18:52:00,116.347,116.347,116.335,116.34,1961600010.0
2005-10-31 18:53:00,116.347,116.362,116.334,116.357,1245699989.0
2005-10-31 18:54:00,116.361,116.373,116.359,116.364,1819299995.0
2005-10-31 18:55:00,116.36,116.374,116.36,116.368,1786100005.0
2005-10-31 18:56:00,116.369,116.383,116.369,116.377,232400000.0
2005-10-31 18:57:00,116.385,116.385,116.371,116.374,1258700013.0
2005-10-31 18:58:00,116.375,116.375,116.353,116.358,1554600004.0
2005-10-31 18:59:00,116.359,116.372,116.358,116.363,1782899996.0
2005-10-31 19:00:00,116.362,116.368,116.35,116.358,856400008.0
2005-10-31 19:01:00,116.361,116.361,116.335,116.351,572899993.0
2005-10-31 19:02:00,116.348,116.348,116.286,116.295,823800007.0
2005-10-31 19:03:00,116.307,116.325,116.307,116.324,1177500003.0
2005-10-31 19:04:00,116.328,116.341,116.328,116.331,1111899998.0
2005-10-31 19:05:00,116.322,116.322,116.297,116.297,634099998.0
2005-10-31 19:06:00,116.295,116.306,116.289,116.306,1272699992.0
2005-10-31 19:07:00,116.46,116.46,116.45,116.45,1825599991.0
2005-10-31 19:08:00,116.314,116.321,116.311,116.318,1825599991.0
2005-10-31 19:09:00,116.32,116.339,116.318,116.338,669500004.0
2005-10-31 19:10:00,116.339,116.352,116.339,116.342,647900003.0
2005-10-31 19:11:00,116.342,116.348,116.34,116.348,538400002.0
2005-10-31 19:12:00,116.35,116.36,116.35,116.36,1122899996.0
2005-10-31 19:13:00,116.356,116.356,116.336,116.341,545399993.0
2005-10-31 19:14:00,116.338,116.348,116.338,116.345,653600001.0
2005-10-31 19:15:00,116.348,116.351,116.338,116.342,1635600001.0
2005-10-31 19:16:00,116.352,116.355,116.343,116.347,883300002.0
2005-10-31 19:17:00,116.352,116.383,116.352,116.358,1190899986.0
2005-10-31 19:18:00,116.353,116.396,116.353,116.373,687700000.0
2005-10-31 19:19:00,116.374,116.393,116.374,116.382,1703300015.0
2005-10-31 19:20:00,116.381,116.396,116.381,116.396,827800005.0
2005-10-31 19:21:00,116.403,116.412,116.396,116.409,1217199997.0
2005-10-31 19:22:00,116.399,116.401,116.392,116.393,776099998.0
2005-10-31 19:23:00,116.4,116.41,116.39,116.4,1371199998.0
2005-10-31 19:24:00,116.38,116.398,116.38,116.38,1371199998.0
2005-10-31 19:25:00,116.376,116.396,116.353,116.388,1159600007.0
2005-10-31 19:26:00,116.4,116.4,116.39,116.4,1563799996.0
2005-10-31 19:27:00,116.375,116.409,116.37,116.395,1563799996.0
2005-10-31 19:28:00,116.388,116.418,116.378,116.392,1028800000.0
2005-10-31 19:29:00,116.395,116.411,116.381,116.411,696099992.0
2005-10-31 19:30:00,116.404,116.429,116.387,116.405,1341700013.0
2005-10-31 19:31:00,116.405,116.429,116.387,116.399,1647700006.0
2005-10-31 19:32:00,116.399,116.404,116.397,116.404,1443799998.0
2005-10-31 19:33:00,116.404,116.433,116.368,116.399,1308899995.0
2005-10-31 19:34:00,116.388,116.439,116.383,116.409,1428400011.0
2005-10-31 19:35:00,116.405,116.43,116.398,116.4,925000008.0
2005-10-31 19:36:00,116.385,116.412,116.385,116.412,698499999.0
2005-10-31 19:37:00,116.416,116.43,116.416,116.425,337999996.0
2005-10-31 19:38:00,116.42,116.42,116.409,116.41,1220700007.0
2005-10-31 19:39:00,116.41,116.432,116.406,116.432,1134000012.0
2005-10-31 19:40:00,116.407,116.438,116.404,116.415,933699998.0
2005-10-31 19:41:00,116.426,116.444,116.379,116.425,1478000013.0
2005-10-31 19:42:00,116.413,116.43,116.413,116.427,955400000.0
2005-10-31 19:43:00,116.429,116.446,116.416,116.428,383200003.0
2005-10-31 19:44:00,116.443,116.458,116.412,116.435,780700003.0
2005-10-31 19:45:00,116.422,116.423,116.414,116.417,663500004.0
2005-10-31 19:46:00,116.413,116.413,116.4,116.408,1300800000.0
2005-10-31 19:47:00,116.412,116.438,116.412,116.42,406499998.0
2005-10-31 19:48:00,116.41,116.43,116.389,116.389,1343299996.0
2005-10-31 19:49:00,116.407,116.414,116.403,116.414,754399995.0
2005-10-31 19:50:00,116.419,116.435,116.396,116.417,808900005.0
2005-10-31 19:51:00,116.423,116.428,116.391,116.405,642599993.0
2005-10-31 19:52:00,116.415,116.427,116.384,116.4,878099999.0
2005-10-31 19:53:00,116.409,116.414,116.403,116.413,1098300005.0
2005-10-31 19:54:00,116.415,116.422,116.414,116.416,1665399998.0
2005-10-31 19:55:00,116.41,116.442,116.41,116.418,529199997.0
2005-10-31 19:56:00,116.418,116.433,116.418,116.426,528399994.0
2005-10-31 19:57:00,116.429,116.449,116.429,116.43,636200000.0
2005-10-31 19:58:00,116.435,116.438,116.43,116.433,1732100007.0
2005-10-31 19:59:00,116.437,116.46,116.437,116.437,914700008.0
2005-10-31 20:00:00,116.433,116.433,116.425,116.428,287900003.0
2005-10-31 20:01:00,116.427,116.43,116.402,116.416,695399992.0
2005-10-31 20:02:00,116.41,116.437,116.405,116.427,953099991.0
2005-10-31 20:03:00,116.425,116.432,116.414,116.432,447500008.0
2005-10-31 20:04:00,116.435,116.442,116.427,116.442,991899997.0
2005-10-31 20:05:00,116.44,116.451,116.44,116.445,1088299987.0
2005-10-31 20:06:00,116.442,116.462,116.441,116.462,2012100017.0
2005-10-31 20:07:00,116.458,116.46,116.446,116.446,721900011.0
2005-10-31 20:08:00,116.44,116.444,116.434,116.444,987999994.0
2005-10-31 20:09:00,116.439,116.441,116.431,116.437,1090899990.0
2005-10-31 20:10:00,116.445,116.467,116.432,116.444,1163899992.0
2005-10-31 20:11:00,116.44,116.445,116.434,116.444,1897699994.0
2005-10-31 20:12:00,116.36,116.37,116.36,116.36,1210200001.0
2005-10-31 20:13:00,116.442,116.466,116.432,116.442,1210200001.0
2005-10-31 20:14:00,116.445,116.445,116.431,116.435,1442900003.0
2005-10-31 20:15:00,116.438,116.458,116.433,116.433,1608500015.0
2005-10-31 20:16:00,116.432,116.458,116.411,116.435,1047200005.0
2005-10-31 20:17:00,116.432,116.441,116.412,116.415,621900010.0
2005-10-31 20:18:00,116.416,116.44,116.416,116.429,160100003.0
2005-10-31 20:19:00,116.415,116.422,116.406,116.407,1064300004.0
2005-10-31 20:20:00,116.4,116.405,116.396,116.405,822000000.0
2005-10-31 20:21:00,116.4,116.401,116.384,116.397,1037199994.0
2005-10-31 20:22:00,116.4,116.405,116.397,116.4,1308100004.0
2005-10-31 20:23:00,116.393,116.401,116.381,116.395,680899995.0
2005-10-31 20:24:00,116.395,116.395,116.382,116.385,804700003.0
2005-10-31 20:25:00,116.397,116.408,116.395,116.4,903800005.0
2005-10-31 20:26:00,116.402,116.413,116.386,116.404,853400002.0
2005-10-31 20:27:00,116.4,116.436,116.4,116.4,1637199992.0
2005-10-31 20:28:00,116.4,116.41,116.4,116.4,884000006.0
2005-10-31 20:29:00,116.39,116.4,116.39,116.4,884000006.0
2005-10-31 20:30:00,116.39,116.41,116.39,116.39,884000006.0
2005-10-31 20:31:00,116.38,116.39,116.38,116.39,884000006.0
2005-10-31 20:32:00,116.38,116.39,116.38,116.39,884000006.0
2005-10-31 20:33:00,116.396,116.411,116.391,116.396,884000006.0
2005-10-31 20:34:00,116.389,116.404,116.353,116.386,456000002.0
2005-10-31 20:35:00,116.378,116.414,116.347,116.385,581700002.0
2005-10-31 20:36:00,116.389,116.412,116.389,116.396,520000003.0
2005-10-31 20:37:00,116.392,116.397,116.381,116.386,377499992.0
2005-10-31 20:38:00,116.382,116.382,116.366,116.382,1267699989.0
2005-10-31 20:39:00,116.382,116.382,116.358,116.358,1176800003.0
2005-10-31 20:41:00,116.36,116.388,116.36,116.376,1120299995.0
2005-10-31 20:42:00,116.364,116.387,116.364,116.378,1225200008.0
2005-10-31 20:43:00,116.36,116.387,116.345,116.375,1406900011.0
2005-10-31 20:44:00,116.381,116.393,116.325,116.381,1271899999.0
2005-10-31 20:45:00,116.385,116.407,116.361,116.379,1344300004.0
2005-10-31 20:46:00,116.39,116.419,116.39,116.397,1562499998.0
2005-10-31 20:47:00,116.399,116.421,116.399,116.399,1665700011.0
2005-10-31 20:48:00,116.395,116.395,116.39,116.395,949799991.0
2005-10-31 20:49:00,116.392,116.41,116.373,116.373,928800005.0
2005-10-31 20:50:00,116.398,116.41,116.389,116.398,1296900004.0
2005-10-31 20:51:00,116.398,116.408,116.381,116.395,705200004.0
2005-10-31 20:52:00,116.4,116.405,116.372,116.372,278100005.0
2005-10-31 20:53:00,116.368,116.401,116.368,116.368,1311700011.0
2005-10-31 20:54:00,116.365,116.386,116.351,116.368,468199991.0
2005-10-31 20:55:00,116.39,116.39,116.37,116.38,700100005.0
2005-10-31 20:56:00,116.367,116.385,116.36,116.367,700100005.0
2005-10-31 20:57:00,116.38,116.386,116.345,116.358,1645599994.0
2005-10-31 20:58:00,116.36,116.37,116.36,116.36,1920199996.0
2005-10-31 20:59:00,116.36,116.36,116.34,116.35,1920199996.0
2005-10-31 21:00:00,116.365,116.369,116.352,116.369,1920199996.0
2005-10-31 21:01:00,116.37,116.398,116.362,116.362,1020799997.0
2005-10-31 21:02:00,116.361,116.377,116.358,116.36,963300000.0
2005-10-31 21:03:00,116.362,116.386,116.362,116.363,1227300001.0
2005-10-31 21:04:00,116.379,116.389,116.363,116.375,380899994.0
2005-10-31 21:05:00,116.372,116.379,116.339,116.367,803200005.0
2005-10-31 21:06:00,116.359,116.361,116.345,116.35,940199992.0
2005-10-31 21:07:00,116.352,116.353,116.345,116.349,1549600000.0
2005-10-31 21:08:00,116.369,116.379,116.35,116.35,564900002.0
2005-10-31 21:09:00,116.342,116.362,116.342,116.354,543299997.0
2005-10-31 21:10:00,116.358,116.361,116.351,116.358,490500001.0
2005-10-31 21:11:00,116.369,116.381,116.365,116.365,222699997.0
2005-10-31 21:12:00,116.361,116.387,116.355,116.36,683100000.0
2005-10-31 21:13:00,116.345,116.368,116.345,116.35,599700000.0
2005-10-31 21:14:00,116.36,116.372,116.357,116.361,1621300003.0
2005-10-31 21:15:00,116.361,116.37,116.358,116.36,1442700007.0
2005-10-31 21:16:00,116.352,116.36,116.333,116.344,1071400007.0
2005-10-31 21:17:00,116.343,116.352,116.336,116.338,1619600011.0
2005-10-31 21:18:00,116.345,116.365,116.345,116.363,1066000000.0
2005-10-31 21:19:00,116.363,116.4,116.361,116.4,1162099990.0
2005-10-31 21:20:00,116.385,116.4,116.37,116.386,1391300002.0
2005-10-31 21:21:00,116.377,116.384,116.372,116.372,1271500004.0
2005-10-31 21:22:00,116.374,116.407,116.371,116.393,1796000005.0
2005-10-31 21:23:00,116.394,116.416,116.385,116.399,1085500003.0
2005-10-31 21:24:00,116.393,116.393,116.38,116.381,1866100014.0
2005-10-31 21:25:00,116.385,116.388,116.377,116.38,1519500008.0
2005-10-31 21:26:00,116.383,116.405,116.383,116.385,1259800014.0
2005-10-31 21:27:00,116.383,116.404,116.383,116.404,918099990.0
2005-10-31 21:28:00,116.417,116.422,116.397,116.397,332600001.0
2005-10-31 21:29:00,116.397,116.402,116.386,116.397,738700005.0
2005-10-31 21:30:00,116.39,116.401,116.381,116.382,820900000.0
2005-10-31 21:31:00,116.377,116.386,116.377,116.379,189199997.0
2005-10-31 21:32:00,116.389,116.408,116.379,116.379,911799995.0
2005-10-31 21:33:00,116.373,116.383,116.373,116.375,411899996.0
2005-10-31 21:34:00,116.377,116.389,116.377,116.38,525499994.0
2005-10-31 21:35:00,116.389,116.399,116.389,116.398,279700000.0
2005-10-31 21:36:00,116.404,116.423,116.401,116.401,577600002.0
2005-10-31 21:37:00,116.414,116.414,116.369,116.41,421000000.0
2005-10-31 21:38:00,116.419,116.426,116.406,116.409,245599997.0
2005-10-31 21:39:00,116.41,116.414,116.405,116.414,443900000.0
2005-10-31 21:40:00,116.417,116.437,116.409,116.42,802800000.0
2005-10-31 21:41:00,116.404,116.404,116.376,116.382,532299997.0
2005-10-31 21:42:00,116.383,116.4,116.381,116.388,1191099999.0
2005-10-31 21:43:00,116.384,116.39,116.379,116.383,359999999.0
2005-10-31 21:44:00,116.391,116.403,116.39,116.39,1400100006.0
2005-10-31 21:45:00,116.385,116.401,116.374,116.401,502900003.0
2005-10-31 21:46:00,116.38,116.387,116.377,116.385,933199999.0
2005-10-31 21:47:00,116.382,116.39,116.378,116.382,721800007.0
2005-10-31 21:48:00,116.378,116.394,116.358,116.366,893300010.0
2005-10-31 21:49:00,116.377,116.391,116.366,116.379,584399998.0
2005-10-31 21:50:00,116.385,116.403,116.385,116.39,126100000.0
2005-10-31 21:51:00,116.4,116.4,116.381,116.395,493900010.0
2005-10-31 21:52:00,116.39,116.395,116.382,116.383,126300001.0
2005-10-31 21:53:00,116.386,116.407,116.378,116.387,589899990.0
2005-10-31 21:54:00,116.383,116.384,116.373,116.378,809699994.0
2005-10-31 21:55:00,116.371,116.379,116.368,116.373,168800005.0
2005-10-31 21:56:00,116.377,116.383,116.373,116.374,441899996.0
2005-10-31 21:57:00,116.372,116.372,116.358,116.358,238400001.0
2005-10-31 21:58:00,116.358,116.365,116.358,116.365,154200000.0
2005-10-31 21:59:00,116.36,116.36,116.334,116.334,474399996.0
2005-10-31 22:00:00,116.331,116.341,116.323,116.337,1054400004.0
2005-10-31 22:01:00,116.338,116.344,116.33,116.343,840200004.0
2005-10-31 22:02:00,116.339,116.341,116.329,116.33,817399993.0
2005-10-31 22:03:00,116.331,116.338,116.33,116.338,351400000.0
2005-10-31 22:04:00,116.342,116.35,116.335,116.348,632900003.0
2005-10-31 22:05:00,116.355,116.36,116.35,116.35,68900001.0
2005-10-31 22:06:00,116.34,116.34,116.34,116.34,193900003.0
2005-10-31 22:07:00,116.351,116.362,116.34,116.34,421500003.0
2005-10-31 22:08:00,116.34,116.345,116.335,116.335,211400000.0
2005-10-31 22:09:00,116.347,116.351,116.343,116.343,186800002.0
2005-10-31 22:10:00,116.352,116.358,116.337,116.344,302900006.0
2005-10-31 22:11:00,116.336,116.369,116.336,116.348,760100001.0
2005-10-31 22:12:00,116.344,116.353,116.329,116.353,272399998.0
2005-10-31 22:13:00,116.357,116.36,116.352,116.358,428899995.0
2005-10-31 22:14:00,116.357,116.357,116.341,116.345,265499993.0
2005-10-31 22:15:00,116.352,116.374,116.352,116.367,353700001.0
2005-10-31 22:16:00,116.357,116.375,116.348,116.348,803100006.0
2005-10-31 22:17:00,116.36,116.374,116.36,116.37,438499990.0
2005-10-31 22:18:00,116.37,116.375,116.365,116.37,338800009.0
2005-10-31 22:19:00,116.374,116.399,116.369,116.369,282099998.0
2005-10-31 22:20:00,116.383,116.383,116.374,116.374,92100001.0
2005-10-31 22:21:00,116.372,116.379,116.356,116.379,230199998.0
2005-10-31 22:22:00,116.383,116.383,116.377,116.377,181799998.0
2005-10-31 22:23:00,116.381,116.381,116.374,116.374,159500003.0
2005-10-31 22:24:00,116.379,116.392,116.371,116.371,225900002.0
2005-10-31 22:25:00,116.38,116.382,116.356,116.365,280000001.0
2005-10-31 22:26:00,116.364,116.386,116.364,116.372,191999998.0
2005-10-31 22:27:00,116.372,116.374,116.353,116.365,1115200017.0
2005-10-31 22:28:00,116.372,116.395,116.355,116.36,198899996.0
2005-10-31 22:29:00,116.386,116.386,116.351,116.351,211000001.0
2005-10-31 22:30:00,116.35,116.35,116.347,116.348,257200005.0
2005-10-31 22:31:00,116.349,116.372,116.349,116.355,241400006.0
2005-10-31 22:32:00,116.357,116.363,116.345,116.345,404500004.0
2005-10-31 22:33:00,116.35,116.368,116.349,116.368,892100009.0
2005-10-31 22:34:00,116.365,116.376,116.362,116.365,921499997.0
2005-10-31 22:35:00,116.374,116.384,116.354,116.376,317100000.0
2005-10-31 22:36:00,116.377,116.387,116.362,116.362,659300004.0
2005-10-31 22:37:00,116.353,116.392,116.347,116.366,316999995.0
2005-10-31 22:38:00,116.371,116.388,116.371,116.384,181399999.0
2005-10-31 22:39:00,116.38,116.381,116.365,116.365,297799996.0
2005-10-31 22:40:00,116.37,116.384,116.357,116.362,638099995.0
2005-10-31 22:41:00,116.36,116.365,116.36,116.363,278599992.0
2005-10-31 22:42:00,116.364,116.375,116.364,116.37,269700002.0
2005-10-31 22:43:00,116.369,116.386,116.368,116.372,414100001.0
2005-10-31 22:44:00,116.382,116.384,116.37,116.371,329199996.0
2005-10-31 22:45:00,116.378,116.391,116.377,116.386,464499996.0
2005-10-31 22:46:00,116.391,116.394,116.375,116.375,293200000.0
2005-10-31 22:47:00,116.392,116.392,116.377,116.377,303299997.0
2005-10-31 22:48:00,116.38,116.385,116.37,116.37,506599998.0
2005-10-31 22:49:00,116.383,116.393,116.383,116.392,252100002.0
2005-10-31 22:50:00,116.385,116.394,116.381,116.381,428200002.0
2005-10-31 22:51:00,116.388,116.402,116.385,116.387,370900004.0
2005-10-31 22:52:00,116.384,116.407,116.384,116.395,333800001.0
2005-10-31 22:53:00,116.393,116.413,116.393,116.394,490300000.0
2005-10-31 22:54:00,116.407,116.411,116.393,116.4,283600003.0
2005-10-31 22:55:00,116.41,116.417,116.41,116.41,418700001.0
2005-10-31 22:56:00,116.4,116.405,116.395,116.395,292499996.0
2005-10-31 22:57:00,116.389,116.419,116.389,116.398,424500002.0
2005-10-31 22:58:00,116.41,116.426,116.39,116.404,220099997.0
2005-10-31 22:59:00,116.405,116.41,116.381,116.381,516400008.0
2005-10-31 23:00:00,116.39,116.4,116.38,116.382,340700005.0
2005-10-31 23:01:00,116.39,116.391,116.378,116.378,230600000.0
2005-10-31 23:02:00,116.373,116.413,116.366,116.384,403700001.0
2005-10-31 23:03:00,116.377,116.397,116.377,116.388,285399993.0
2005-10-31 23:04:00,116.375,116.377,116.367,116.367,261800001.0
2005-10-31 23:05:00,116.394,116.396,116.365,116.365,180600002.0
2005-10-31 23:06:00,116.382,116.394,116.369,116.372,212600003.0
2005-10-31 23:07:00,116.381,116.385,116.375,116.378,125000000.0
2005-10-31 23:08:00,116.39,116.408,116.38,116.38,322800000.0
2005-10-31 23:09:00,116.372,116.402,116.372,116.383,353199999.0
2005-10-31 23:10:00,116.382,116.394,116.374,116.374,500700007.0
2005-10-31 23:11:00,116.378,116.38,116.354,116.354,328899997.0
2005-10-31 23:12:00,116.353,116.375,116.353,116.375,277999995.0
2005-10-31 23:13:00,116.362,116.372,116.362,116.368,144899997.0
2005-10-31 23:14:00,116.365,116.377,116.365,116.37,249799997.0
2005-10-31 23:15:00,116.377,116.385,116.369,116.372,377899999.0
2005-10-31 23:16:00,116.381,116.414,116.378,116.409,339099995.0
2005-10-31 23:17:00,116.385,116.396,116.36,116.36,150900002.0
2005-10-31 23:18:00,116.372,116.395,116.372,116.395,112900000.0
2005-10-31 23:19:00,116.393,116.407,116.384,116.384,96700003.0
2005-10-31 23:20:00,116.375,116.397,116.369,116.389,216199998.0
2005-10-31 23:21:00,116.396,116.4,116.379,116.38,179500002.0
2005-10-31 23:22:00,116.37,116.382,116.37,116.373,218700003.0
2005-10-31 23:23:00,116.398,116.43,116.385,116.418,161000000.0
2005-10-31 23:24:00,116.41,116.425,116.398,116.41,325799998.0
2005-10-31 23:25:00,116.395,116.395,116.388,116.395,338900003.0
2005-10-31 23:26:00,116.4,116.419,116.396,116.417,204599998.0
2005-10-31 23:27:00,116.405,116.41,116.385,116.395,287599996.0
2005-10-31 23:28:00,116.391,116.412,116.387,116.393,343700002.0
2005-10-31 23:29:00,116.418,116.419,116.395,116.405,333399999.0
2005-10-31 23:30:00,116.388,116.388,116.378,116.38,115799999.0
2005-10-31 23:31:00,116.379,116.396,116.379,116.388,345800001.0
2005-10-31 23:32:00,116.374,116.405,116.374,116.399,288300002.0
2005-10-31 23:33:00,116.375,116.391,116.361,116.375,253399995.0
2005-10-31 23:34:00,116.37,116.386,116.367,116.383,258800005.0
2005-10-31 23:35:00,116.382,116.393,116.376,116.383,214499997.0
2005-10-31 23:36:00,116.386,116.389,116.376,116.389,243099997.0
2005-10-31 23:37:00,116.383,116.4,116.38,116.388,287600000.0
2005-10-31 23:38:00,116.37,116.375,116.368,116.37,289900004.0
2005-10-31 23:39:00,116.375,116.394,116.372,116.392,339400002.0
2005-10-31 23:40:00,116.377,116.385,116.367,116.377,295900004.0
2005-10-31 23:41:00,116.365,116.389,116.365,116.381,194199998.0
2005-10-31 23:42:00,116.385,116.391,116.365,116.391,330100006.0
2005-10-31 23:43:00,116.39,116.397,116.377,116.385,312900004.0
2005-10-31 23:44:00,116.385,116.395,116.368,116.369,318199993.0
2005-10-31 23:45:00,116.375,116.375,116.367,116.375,314900001.0
2005-10-31 23:46:00,116.394,116.399,116.375,116.375,201199994.0
2005-10-31 23:47:00,116.365,116.387,116.365,116.385,262699999.0
2005-10-31 23:48:00,116.39,116.409,116.39,116.405,291199996.0
2005-10-31 23:49:00,116.413,116.433,116.413,116.427,176899999.0
2005-10-31 23:50:00,116.42,116.43,116.401,116.401,166299998.0
2005-10-31 23:51:00,116.386,116.406,116.38,116.393,221000001.0
2005-10-31 23:52:00,116.402,116.405,116.387,116.399,158299999.0
2005-10-31 23:53:00,116.397,116.41,116.376,116.376,351199995.0
2005-10-31 23:54:00,116.398,116.408,116.389,116.397,343199998.0
2005-10-31 23:55:00,116.378,116.413,116.372,116.394,204800000.0
2005-10-31 23:56:00,116.393,116.414,116.385,116.386,193199999.0
2005-10-31 23:57:00,116.378,116.388,116.376,116.381,281999996.0
2005-10-31 23:58:00,116.4,116.406,116.385,116.385,141800003.0
2005-10-31 23:59:00,116.389,116.408,116.388,116.388,247500000.0
2005-11-01 00:00:00,116.38,116.422,116.372,116.418,249000003.0
2005-11-01 00:01:00,116.4,116.416,116.398,116.405,222599998.0
2005-11-01 00:02:00,116.408,116.408,116.386,116.4,103500000.0
2005-11-01 00:03:00,116.402,116.402,116.373,116.376,84400000.0
2005-11-01 00:04:00,116.376,116.403,116.37,116.391,360300006.0
2005-11-01 00:05:00,116.39,116.421,116.381,116.421,281900007.0
2005-11-01 00:06:00,116.423,116.434,116.414,116.426,276500002.0
2005-11-01 00:07:00,116.413,116.437,116.411,116.413,143200001.0
2005-11-01 00:08:00,116.415,116.428,116.399,116.409,467699996.0
2005-11-01 00:09:00,116.418,116.44,116.412,116.44,433399997.0
2005-11-01 00:10:00,116.45,116.451,116.408,116.435,250500003.0
2005-11-01 00:11:00,116.418,116.44,116.415,116.431,424300007.0
2005-11-01 00:12:00,116.433,116.452,116.419,116.43,228100000.0
2005-11-01 00:13:00,116.44,116.45,116.419,116.425,331099995.0
2005-11-01 00:14:00,116.434,116.445,116.411,116.425,235300002.0
2005-11-01 00:15:00,116.428,116.449,116.423,116.441,317199998.0
2005-11-01 00:16:00,116.449,116.461,116.436,116.437,210600002.0
2005-11-01 00:17:00,116.43,116.455,116.43,116.435,262900000.0
2005-11-01 00:18:00,116.442,116.452,116.429,116.437,236100001.0
2005-11-01 00:19:00,116.425,116.448,116.419,116.419,338399997.0
2005-11-01 00:20:00,116.42,116.45,116.413,116.44,201299998.0
2005-11-01 00:21:00,116.433,116.456,116.425,116.439,264700003.0
2005-11-01 00:22:00,116.428,116.46,116.428,116.445,240500003.0
2005-11-01 00:23:00,116.443,116.456,116.438,116.456,253099999.0
2005-11-01 00:24:00,116.445,116.462,116.428,116.436,248100006.0
2005-11-01 00:25:00,116.425,116.453,116.416,116.45,334999995.0
2005-11-01 00:26:00,116.448,116.456,116.437,116.437,186800005.0
2005-11-01 00:27:00,116.433,116.463,116.424,116.451,205299998.0
2005-11-01 00:28:00,116.45,116.463,116.433,116.434,247400002.0
2005-11-01 00:29:00,116.445,116.457,116.437,116.457,261499996.0
2005-11-01 00:30:00,116.468,116.469,116.426,116.434,218800004.0
2005-11-01 00:31:00,116.428,116.453,116.415,116.423,256900000.0
2005-11-01 00:32:00,116.419,116.448,116.419,116.42,91399999.0
2005-11-01 00:33:00,116.413,116.441,116.406,116.437,181300002.0
2005-11-01 00:34:00,116.419,116.44,116.413,116.44,106300000.0
2005-11-01 00:35:00,116.458,116.459,116.422,116.443,312000002.0
2005-11-01 00:36:00,116.448,116.449,116.428,116.433,253100002.0
2005-11-01 00:37:00,116.45,116.451,116.405,116.411,282800003.0
2005-11-01 00:38:00,116.432,116.443,116.43,116.442,69000000.0
2005-11-01 00:39:00,116.443,116.457,116.428,116.456,156699998.0
2005-11-01 00:40:00,116.454,116.454,116.419,116.434,241400002.0
2005-11-01 00:41:00,116.45,116.454,116.423,116.424,158899998.0
2005-11-01 00:42:00,116.423,116.452,116.414,116.435,209100000.0
2005-11-01 00:43:00,116.428,116.451,116.415,116.431,395200003.0
2005-11-01 00:44:00,116.449,116.45,116.424,116.434,273900001.0
2005-11-01 00:45:00,116.431,116.468,116.423,116.45,277199996.0
2005-11-01 00:46:00,116.438,116.461,116.417,116.455,184200001.0
2005-11-01 00:47:00,116.442,116.466,116.437,116.466,308900004.0
2005-11-01 00:48:00,116.41,116.415,116.41,116.41,281800006.0
2005-11-01 00:49:00,116.44,116.503,116.433,116.433,260899996.0
2005-11-01 00:50:00,116.415,116.415,116.405,116.405,85900002.0
2005-11-01 00:51:00,116.661,116.661,116.451,116.451,174500004.0
2005-11-01 00:52:00,116.429,116.602,116.429,116.44,478800003.0
2005-11-01 00:53:00,116.41,116.415,116.407,116.415,168300005.0
2005-11-01 00:54:00,116.478,116.562,116.462,116.462,75899998.0
2005-11-01 00:55:00,116.41,116.415,116.41,116.415,235900002.0
2005-11-01 00:56:00,116.567,116.588,116.434,116.434,325199997.0
2005-11-01 00:57:00,116.435,116.564,116.435,116.553,197800001.0
2005-11-01 00:58:00,116.487,116.531,116.477,116.531,146599998.0
2005-11-01 00:59:00,116.489,116.579,116.489,116.556,273999997.0
2005-11-01 01:00:00,116.546,116.594,116.534,116.567,109199999.0
2005-11-01 01:01:00,116.553,116.553,116.537,116.549,254999999.0
2005-11-01 01:02:00,116.554,116.562,116.54,116.541,303699997.0
2005-11-01 01:03:00,116.533,116.551,116.533,116.547,152700000.0
2005-11-01 01:04:00,116.547,116.553,116.542,116.553,145499998.0
2005-11-01 01:05:00,116.557,116.571,116.554,116.554,98000000.0
2005-11-01 01:06:00,116.544,116.544,116.536,116.544,190499997.0
2005-11-01 01:07:00,116.538,116.561,116.536,116.55,374699997.0
2005-11-01 01:08:00,116.555,116.562,116.54,116.548,379799996.0
2005-11-01 01:09:00,116.573,116.573,116.542,116.557,101700001.0
2005-11-01 01:10:00,116.567,116.57,116.549,116.55,315700003.0
2005-11-01 01:11:00,116.557,116.577,116.557,116.575,253700001.0
2005-11-01 01:12:00,116.572,116.58,116.572,116.577,183299996.0
2005-11-01 01:13:00,116.567,116.57,116.567,116.57,41500001.0
2005-11-01 01:14:00,116.568,116.594,116.566,116.594,445400006.0
2005-11-01 01:15:00,116.599,116.612,116.594,116.594,201000001.0
2005-11-01 01:16:00,116.597,116.603,116.592,116.603,188999998.0
2005-11-01 01:17:00,116.61,116.633,116.604,116.604,315500004.0
2005-11-01 01:18:00,116.605,116.621,116.601,116.601,256700001.0
2005-11-01 01:19:00,116.588,116.599,116.58,116.588,87600000.0
2005-11-01 01:20:00,116.595,116.605,116.577,116.577,257400004.0
2005-11-01 01:21:00,116.575,116.575,116.565,116.574,263300000.0
2005-11-01 01:22:00,116.577,116.59,116.555,116.563,297999996.0
2005-11-01 01:23:00,116.57,116.574,116.529,116.544,237399997.0
2005-11-01 01:24:00,116.568,116.568,116.535,116.546,272700001.0
2005-11-01 01:25:00,116.548,116.57,116.532,116.568,244399997.0
2005-11-01 01:26:00,116.559,116.58,116.543,116.543,181100000.0
2005-11-01 01:27:00,116.546,116.559,116.534,116.547,346299998.0
2005-11-01 01:28:00,116.566,116.566,116.539,116.544,150100001.0
2005-11-01 01:29:00,116.536,116.544,116.534,116.544,174800002.0
2005-11-01 01:30:00,116.544,116.555,116.544,116.555,70299999.0
2005-11-01 01:31:00,116.558,116.567,116.558,116.567,238799999.0
2005-11-01 01:32:00,116.563,116.569,116.56,116.56,449399997.0
2005-11-01 01:33:00,116.575,116.585,116.56,116.571,211600001.0
2005-11-01 01:34:00,116.555,116.585,116.55,116.578,417800004.0
2005-11-01 01:35:00,116.587,116.587,116.547,116.553,259900004.0
2005-11-01 01:36:00,116.564,116.578,116.551,116.551,107699999.0
2005-11-01 01:37:00,116.535,116.564,116.531,116.553,247700000.0
2005-11-01 01:38:00,116.533,116.56,116.524,116.551,273599997.0
2005-11-01 01:39:00,116.53,116.544,116.53,116.531,332200002.0
2005-11-01 01:40:00,116.53,116.537,116.525,116.532,275599993.0
2005-11-01 01:41:00,116.533,116.533,116.525,116.527,146700000.0
2005-11-01 01:42:00,116.52,116.542,116.52,116.527,256299999.0
2005-11-01 01:43:00,116.516,116.516,116.488,116.493,159599999.0
2005-11-01 01:44:00,116.487,116.5,116.484,116.497,196999994.0
2005-11-01 01:45:00,116.504,116.537,116.504,116.51,319100004.0
2005-11-01 01:46:00,116.517,116.54,116.517,116.531,153299999.0
2005-11-01 01:47:00,116.529,116.55,116.512,116.512,258399998.0
2005-11-01 01:48:00,116.52,116.535,116.507,116.507,211499996.0
2005-11-01 01:49:00,116.493,116.493,116.477,116.488,224400002.0
2005-11-01 01:50:00,116.49,116.506,116.484,116.497,262800003.0
2005-11-01 01:51:00,116.478,116.49,116.476,116.482,226600004.0
2005-11-01 01:52:00,116.497,116.518,116.486,116.486,191200004.0
2005-11-01 01:53:00,116.492,116.513,116.486,116.5,217599998.0
2005-11-01 01:54:00,116.488,116.493,116.479,116.493,235200006.0
2005-11-01 01:55:00,116.494,116.494,116.469,116.469,115100002.0
2005-11-01 01:56:00,116.449,116.451,116.441,116.442,206600003.0
2005-11-01 01:57:00,116.436,116.446,116.428,116.438,134299998.0
2005-11-01 01:58:00,116.446,116.472,116.446,116.463,229099999.0
2005-11-01 01:59:00,116.443,116.443,116.42,116.42,283500004.0
2005-11-01 02:00:00,116.443,116.443,116.431,116.435,147699995.0
2005-11-01 02:01:00,116.429,116.434,116.424,116.434,144700000.0
2005-11-01 02:02:00,116.426,116.443,116.423,116.432,365999997.0
2005-11-01 02:03:00,116.432,116.445,116.431,116.44,478400004.0
2005-11-01 02:04:00,116.437,116.443,116.434,116.434,286499997.0
2005-11-01 02:05:00,116.44,116.443,116.433,116.438,156799996.0
2005-11-01 02:06:00,116.456,116.478,116.456,116.471,161999998.0
2005-11-01 02:07:00,116.461,116.464,116.457,116.464,211199998.0
2005-11-01 02:08:00,116.472,116.481,116.463,116.472,165000000.0
2005-11-01 02:09:00,116.462,116.462,116.436,116.445,266600003.0
2005-11-01 02:10:00,116.437,116.462,116.435,116.451,249199999.0
2005-11-01 02:11:00,116.455,116.47,116.445,116.445,237000000.0
2005-11-01 02:12:00,116.458,116.458,116.427,116.435,295299992.0
2005-11-01 02:13:00,116.427,116.427,116.41,116.41,341400000.0
2005-11-01 02:14:00,116.406,116.415,116.399,116.408,140400000.0
2005-11-01 02:15:00,116.411,116.417,116.411,116.412,305999996.0
2005-11-01 02:16:00,116.422,116.445,116.415,116.415,238300002.0
2005-11-01 02:17:00,116.428,116.443,116.408,116.423,204500003.0
2005-11-01 02:18:00,116.42,116.432,116.402,116.402,264800005.0
2005-11-01 02:19:00,116.403,116.417,116.403,116.406,226999996.0
2005-11-01 02:20:00,116.407,116.414,116.4,116.409,189400002.0
2005-11-01 02:21:00,116.41,116.44,116.41,116.44,214199999.0
2005-11-01 02:22:00,116.447,116.468,116.447,116.466,203700000.0
2005-11-01 02:23:00,116.464,116.474,116.453,116.457,209800001.0
2005-11-01 02:24:00,116.462,116.476,116.46,116.46,193799996.0
2005-11-01 02:25:00,116.453,116.453,116.438,116.438,232200001.0
2005-11-01 02:26:00,116.432,116.449,116.432,116.445,342500002.0
2005-11-01 02:27:00,116.45,116.461,116.431,116.446,242100001.0
2005-11-01 02:28:00,116.422,116.439,116.422,116.426,122500004.0
2005-11-01 02:29:00,116.432,116.432,116.422,116.427,149900000.0
2005-11-01 02:30:00,116.449,116.465,116.437,116.437,327400007.0
2005-11-01 02:31:00,116.442,116.463,116.44,116.44,213800002.0
2005-11-01 02:32:00,116.448,116.458,116.431,116.431,218600000.0
2005-11-01 02:33:00,116.423,116.423,116.41,116.412,220499998.0
2005-11-01 02:34:00,116.419,116.444,116.419,116.429,117800001.0
2005-11-01 02:35:00,116.418,116.432,116.416,116.432,266000001.0
2005-11-01 02:36:00,116.445,116.459,116.432,116.432,269799999.0
2005-11-01 02:37:00,116.424,116.426,116.424,116.426,61999999.0
2005-11-01 02:38:00,116.447,116.456,116.427,116.433,194400000.0
2005-11-01 02:39:00,116.447,116.453,116.416,116.42,236200003.0
2005-11-01 02:40:00,116.433,116.455,116.432,116.438,339599998.0
2005-11-01 02:41:00,116.445,116.454,116.434,116.453,256800003.0
2005-11-01 02:42:00,116.425,116.437,116.414,116.414,312099994.0
2005-11-01 02:43:00,116.425,116.441,116.423,116.423,138600000.0
2005-11-01 02:44:00,116.44,116.462,116.431,116.45,254100000.0
2005-11-01 02:45:00,116.439,116.457,116.435,116.453,305100001.0
2005-11-01 02:46:00,116.452,116.47,116.452,116.467,173599997.0
2005-11-01 02:47:00,116.462,116.463,116.453,116.463,512499999.0
2005-11-01 02:48:00,116.475,116.488,116.461,116.468,273200001.0
2005-11-01 02:49:00,116.482,116.493,116.478,116.478,283199998.0
2005-11-01 02:50:00,116.485,116.489,116.453,116.46,374699992.0
2005-11-01 02:51:00,116.463,116.477,116.453,116.467,231699999.0
2005-11-01 02:52:00,116.475,116.48,116.462,116.464,289800000.0
2005-11-01 02:53:00,116.467,116.5,116.462,116.5,229600003.0
2005-11-01 02:54:00,116.516,116.572,116.516,116.56,178500003.0
2005-11-01 02:55:00,116.566,116.566,116.549,116.555,186999999.0
2005-11-01 02:56:00,116.548,116.548,116.522,116.533,214900001.0
2005-11-01 02:57:00,116.533,116.557,116.528,116.546,194700000.0
2005-11-01 02:58:00,116.553,116.559,116.544,116.552,188499999.0
2005-11-01 02:59:00,116.561,116.6,116.559,116.559,315199996.0
2005-11-01 03:00:00,116.54,116.54,116.53,116.53,245300002.0
2005-11-01 03:01:00,116.529,116.531,116.51,116.531,329899995.0
2005-11-01 03:02:00,116.534,116.538,116.533,116.538,300100000.0
2005-11-01 03:03:00,116.552,116.572,116.529,116.531,394600000.0
2005-11-01 03:04:00,116.531,116.546,116.531,116.545,290200001.0
2005-11-01 03:05:00,116.54,116.54,116.516,116.516,170599999.0
2005-11-01 03:06:00,116.526,116.533,116.524,116.533,160800004.0
2005-11-01 03:07:00,116.527,116.527,116.504,116.515,372800005.0
2005-11-01 03:08:00,116.508,116.508,116.486,116.496,301700001.0
2005-11-01 03:09:00,116.508,116.508,116.488,116.503,201200001.0
2005-11-01 03:10:00,116.51,116.515,116.492,116.508,192800002.0
2005-11-01 03:11:00,116.482,116.506,116.481,116.491,167399996.0
2005-11-01 03:12:00,116.486,116.503,116.474,116.503,244899999.0
2005-11-01 03:13:00,116.505,116.506,116.489,116.489,358000005.0
2005-11-01 03:14:00,116.469,116.482,116.458,116.476,229700000.0
2005-11-01 03:15:00,116.48,116.48,116.463,116.474,369300005.0
2005-11-01 03:16:00,116.463,116.48,116.46,116.48,188199998.0
2005-11-01 03:17:00,116.47,116.481,116.46,116.46,129999998.0
2005-11-01 03:18:00,116.451,116.459,116.442,116.458,216500001.0
2005-11-01 03:19:00,116.451,116.459,116.451,116.459,59699998.0
2005-11-01 03:20:00,116.457,116.457,116.431,116.434,281900003.0
2005-11-01 03:21:00,116.425,116.427,116.408,116.427,181200001.0
2005-11-01 03:22:00,116.427,116.473,116.426,116.473,406899995.0
2005-11-01 03:23:00,116.454,116.462,116.438,116.446,210099998.0
2005-11-01 03:24:00,116.449,116.449,116.429,116.435,341600004.0
2005-11-01 03:25:00,116.429,116.438,116.427,116.428,355500005.0
2005-11-01 03:26:00,116.427,116.429,116.402,116.415,286600001.0
2005-11-01 03:27:00,116.423,116.438,116.41,116.438,89100000.0
2005-11-01 03:28:00,116.448,116.449,116.4,116.411,348000003.0
2005-11-01 03:29:00,116.43,116.443,116.42,116.443,140700000.0
2005-11-01 03:30:00,116.446,116.462,116.446,116.462,231999996.0
2005-11-01 03:31:00,116.463,116.469,116.456,116.462,166399998.0
2005-11-01 03:32:00,116.459,116.473,116.455,116.468,184000001.0
2005-11-01 03:33:00,116.466,116.466,116.418,116.46,254100003.0
2005-11-01 03:34:00,116.468,116.468,116.44,116.441,286799998.0
2005-11-01 03:35:00,116.462,116.472,116.462,116.472,86700000.0
2005-11-01 03:36:00,116.471,116.478,116.458,116.465,217399999.0
2005-11-01 03:37:00,116.458,116.462,116.454,116.457,213200005.0
2005-11-01 03:38:00,116.468,116.47,116.458,116.458,222100002.0
2005-11-01 03:39:00,116.46,116.478,116.453,116.476,177300005.0
2005-11-01 03:40:00,116.466,116.47,116.444,116.47,275100007.0
2005-11-01 03:41:00,116.475,116.478,116.458,116.468,248399999.0
2005-11-01 03:42:00,116.468,116.485,116.46,116.485,187300000.0
2005-11-01 03:43:00,116.488,116.495,116.482,116.495,226999999.0
2005-11-01 03:44:00,116.496,116.512,116.49,116.492,258700005.0
2005-11-01 03:45:00,116.497,116.497,116.477,116.49,274799999.0
2005-11-01 03:46:00,116.485,116.498,116.48,116.492,239700004.0
2005-11-01 03:47:00,116.491,116.499,116.486,116.486,191700005.0
2005-11-01 03:48:00,116.475,116.501,116.458,116.501,263899994.0
2005-11-01 03:49:00,116.498,116.523,116.498,116.523,103900002.0
2005-11-01 03:50:00,116.531,116.531,116.495,116.497,269000003.0
2005-11-01 03:51:00,116.515,116.524,116.506,116.524,361099997.0
2005-11-01 03:52:00,116.523,116.523,116.512,116.512,229900000.0
2005-11-01 03:53:00,116.503,116.521,116.494,116.52,181499998.0
2005-11-01 03:54:00,116.533,116.545,116.532,116.543,144400002.0
2005-11-01 03:55:00,116.539,116.539,116.524,116.529,231000000.0
2005-11-01 03:56:00,116.542,116.56,116.542,116.556,143200000.0
2005-11-01 03:57:00,116.557,116.577,116.557,116.574,195500000.0
2005-11-01 03:58:00,116.565,116.568,116.557,116.564,285299994.0
2005-11-01 03:59:00,116.585,116.595,116.555,116.588,235199999.0
2005-11-01 04:00:00,116.59,116.59,116.57,116.57,73700001.0
2005-11-01 04:01:00,116.55,116.562,116.55,116.562,328700001.0
2005-11-01 04:02:00,116.553,116.553,116.534,116.552,124599998.0
2005-11-01 04:03:00,116.553,116.553,116.524,116.552,154199998.0
2005-11-01 04:04:00,116.563,116.563,116.548,116.556,279000000.0
2005-11-01 04:05:00,116.558,116.559,116.524,116.543,478100002.0
2005-11-01 04:06:00,116.555,116.557,116.54,116.54,388500006.0
2005-11-01 04:07:00,116.536,116.536,116.498,116.509,317700001.0
2005-11-01 04:08:00,116.508,116.508,116.498,116.505,215300003.0
2005-11-01 04:09:00,116.492,116.507,116.49,116.499,191899995.0
2005-11-01 04:10:00,116.498,116.51,116.471,116.51,226700005.0
2005-11-01 04:11:00,116.488,116.517,116.486,116.506,97900000.0
2005-11-01 04:12:00,116.502,116.502,116.479,116.481,324599998.0
2005-11-01 04:13:00,116.463,116.479,116.456,116.479,236200002.0
2005-11-01 04:14:00,116.478,116.479,116.455,116.462,261200006.0
2005-11-01 04:15:00,116.475,116.475,116.467,116.475,318900000.0
2005-11-01 04:16:00,116.469,116.47,116.464,116.464,196599995.0
2005-11-01 04:17:00,116.46,116.473,116.458,116.473,209300003.0
2005-11-01 04:18:00,116.456,116.476,116.445,116.476,229699997.0
2005-11-01 04:19:00,116.478,116.482,116.473,116.477,155500002.0
2005-11-01 04:20:00,116.475,116.484,116.454,116.475,168500001.0
2005-11-01 04:21:00,116.468,116.468,116.462,116.462,9600000.0
2005-11-01 04:22:00,116.452,116.475,116.446,116.462,183400003.0
2005-11-01 04:23:00,116.473,116.474,116.445,116.463,166000003.0
2005-11-01 04:24:00,116.463,116.464,116.437,116.445,230299998.0
2005-11-01 04:25:00,116.458,116.467,116.44,116.44,359399994.0
2005-11-01 04:26:00,116.449,116.449,116.424,116.443,149399998.0
2005-11-01 04:27:00,116.45,116.462,116.448,116.45,208500003.0
2005-11-01 04:28:00,116.458,116.464,116.439,116.45,230700003.0
2005-11-01 04:29:00,116.447,116.475,116.447,116.458,248999997.0
2005-11-01 04:30:00,116.465,116.476,116.423,116.435,283100004.0
2005-11-01 04:31:00,116.443,116.458,116.434,116.443,152799999.0
2005-11-01 04:32:00,116.465,116.472,116.464,116.468,150300000.0
2005-11-01 04:33:00,116.455,116.473,116.455,116.468,283599999.0
2005-11-01 04:34:00,116.462,116.475,116.462,116.47,209400001.0
2005-11-01 04:35:00,116.466,116.475,116.462,116.475,172200002.0
2005-11-01 04:36:00,116.46,116.488,116.453,116.48,233100001.0
2005-11-01 04:37:00,116.455,116.455,116.429,116.445,300899998.0
2005-11-01 04:38:00,116.44,116.459,116.44,116.455,137600001.0
2005-11-01 04:39:00,116.455,116.459,116.444,116.449,207400006.0
2005-11-01 04:40:00,116.465,116.488,116.465,116.481,135599998.0
2005-11-01 04:41:00,116.482,116.491,116.482,116.485,241999998.0
2005-11-01 04:42:00,116.493,116.493,116.48,116.487,223000001.0
2005-11-01 04:43:00,116.491,116.491,116.477,116.477,34400000.0
2005-11-01 04:44:00,116.477,116.487,116.469,116.476,219599994.0
2005-11-01 04:45:00,116.487,116.502,116.477,116.502,237100000.0
2005-11-01 04:46:00,116.5,116.5,116.469,116.47,302800004.0
2005-11-01 04:47:00,116.482,116.485,116.465,116.485,126800000.0
2005-11-01 04:48:00,116.5,116.511,116.495,116.5,165700001.0
2005-11-01 04:49:00,116.507,116.508,116.493,116.5,245000000.0
2005-11-01 04:50:00,116.496,116.504,116.495,116.504,245400004.0
2005-11-01 04:51:00,116.51,116.511,116.507,116.507,205199999.0
2005-11-01 04:52:00,116.487,116.491,116.461,116.491,178399996.0
2005-11-01 04:53:00,116.498,116.498,116.481,116.481,203799996.0
2005-11-01 04:54:00,116.481,116.487,116.458,116.471,207200003.0
2005-11-01 04:55:00,116.455,116.491,116.455,116.491,177899998.0
2005-11-01 04:56:00,116.49,116.501,116.483,116.493,348199992.0
2005-11-01 04:57:00,116.487,116.498,116.46,116.498,184500001.0
2005-11-01 04:58:00,116.491,116.491,116.46,116.49,291400004.0
2005-11-01 04:59:00,116.49,116.492,116.48,116.487,146199997.0
2005-11-01 05:00:00,116.497,116.497,116.463,116.466,272399999.0
2005-11-01 05:01:00,116.496,116.496,116.479,116.492,208000006.0
2005-11-01 05:02:00,116.485,116.515,116.485,116.515,130000002.0
2005-11-01 05:03:00,116.517,116.517,116.496,116.5,263300004.0
2005-11-01 05:04:00,116.492,116.508,116.48,116.493,304099993.0
2005-11-01 05:05:00,116.506,116.524,116.499,116.524,257700010.0
2005-11-01 05:06:00,116.517,116.517,116.48,116.494,289599998.0
2005-11-01 05:07:00,116.505,116.505,116.5,116.5,18900000.0
2005-11-01 05:08:00,116.483,116.503,116.474,116.503,345300012.0
2005-11-01 05:09:00,116.503,116.51,116.476,116.485,161300003.0
2005-11-01 05:10:00,116.507,116.508,116.489,116.497,99900001.0
2005-11-01 05:11:00,116.495,116.502,116.481,116.502,368200002.0
2005-11-01 05:12:00,116.48,116.51,116.474,116.508,224399996.0
2005-11-01 05:13:00,116.495,116.504,116.484,116.491,177200004.0
2005-11-01 05:14:00,116.492,116.5,116.458,116.49,246999999.0
2005-11-01 05:15:00,116.491,116.496,116.485,116.489,206500005.0
2005-11-01 05:16:00,116.502,116.508,116.473,116.491,170600001.0
2005-11-01 05:17:00,116.495,116.503,116.474,116.498,253800003.0
2005-11-01 05:18:00,116.488,116.488,116.459,116.478,57800000.0
2005-11-01 05:19:00,116.488,116.501,116.488,116.493,216200001.0
2005-11-01 05:20:00,116.502,116.51,116.49,116.51,150199998.0
2005-11-01 05:21:00,116.514,116.523,116.511,116.523,411199998.0
2005-11-01 05:22:00,116.506,116.523,116.484,116.523,269900003.0
2005-11-01 05:23:00,116.524,116.524,116.493,116.506,358399999.0
2005-11-01 05:24:00,116.53,116.533,116.526,116.526,243600002.0
2005-11-01 05:25:00,116.532,116.542,116.517,116.522,310800005.0
2005-11-01 05:26:00,116.505,116.523,116.498,116.505,174599997.0
2005-11-01 05:27:00,116.51,116.527,116.5,116.508,297999992.0
2005-11-01 05:28:00,116.523,116.529,116.507,116.518,225200005.0
2005-11-01 05:29:00,116.53,116.531,116.512,116.526,244300000.0
2005-11-01 05:30:00,116.533,116.533,116.525,116.533,399800006.0
2005-11-01 05:31:00,116.523,116.545,116.514,116.54,360699997.0
2005-11-01 05:32:00,116.534,116.553,116.534,116.547,325099998.0
2005-11-01 05:33:00,116.548,116.551,116.546,116.548,314100001.0
2005-11-01 05:34:00,116.536,116.545,116.52,116.545,297300006.0
2005-11-01 05:35:00,116.552,116.552,116.536,116.546,127200001.0
2005-11-01 05:36:00,116.545,116.559,116.533,116.556,312699999.0
2005-11-01 05:37:00,116.535,116.555,116.533,116.548,209099996.0
2005-11-01 05:38:00,116.548,116.55,116.534,116.544,280299995.0
2005-11-01 05:39:00,116.537,116.555,116.531,116.546,435900008.0
2005-11-01 05:40:00,116.55,116.551,116.507,116.52,230200003.0
2005-11-01 05:41:00,116.535,116.535,116.53,116.53,398900005.0
2005-11-01 05:42:00,116.532,116.544,116.529,116.54,254900001.0
2005-11-01 05:43:00,116.515,116.532,116.504,116.504,342599992.0
2005-11-01 05:44:00,116.545,116.55,116.515,116.529,177800000.0
2005-11-01 05:45:00,116.534,116.539,116.51,116.539,329700003.0
2005-11-01 05:46:00,116.531,116.54,116.522,116.54,94300000.0
2005-11-01 05:47:00,116.54,116.544,116.537,116.544,357500010.0
2005-11-01 05:48:00,116.52,116.538,116.503,116.538,195299994.0
2005-11-01 05:49:00,116.544,116.553,116.537,116.549,279200003.0
2005-11-01 05:50:00,116.555,116.555,116.537,116.55,188900001.0
2005-11-01 05:51:00,116.527,116.56,116.527,116.56,231099996.0
2005-11-01 05:52:00,116.555,116.555,116.515,116.515,256300002.0
2005-11-01 05:53:00,116.527,116.546,116.524,116.541,258299999.0
2005-11-01 05:54:00,116.532,116.532,116.495,116.532,344800003.0
2005-11-01 05:55:00,116.529,116.529,116.505,116.524,276299997.0
2005-11-01 05:56:00,116.513,116.526,116.492,116.52,193699997.0
2005-11-01 05:57:00,116.518,116.526,116.511,116.516,347800009.0
2005-11-01 05:58:00,116.528,116.528,116.496,116.505,280099999.0
2005-11-01 05:59:00,116.515,116.523,116.498,116.518,263600002.0
2005-11-01 06:00:00,116.517,116.533,116.508,116.527,213900004.0
2005-11-01 06:01:00,116.513,116.53,116.504,116.515,229200000.0
2005-11-01 06:02:00,116.518,116.533,116.518,116.533,266299995.0
2005-11-01 06:03:00,116.52,116.528,116.503,116.528,205699997.0
2005-11-01 06:04:00,116.519,116.52,116.494,116.497,249600002.0
2005-11-01 06:05:00,116.528,116.529,116.479,116.495,437400005.0
2005-11-01 06:06:00,116.53,116.53,116.521,116.525,251100000.0
2005-11-01 06:07:00,116.513,116.518,116.498,116.518,221799999.0
2005-11-01 06:08:00,116.522,116.528,116.499,116.528,274699998.0
2005-11-01 06:09:00,116.525,116.526,116.511,116.526,133400002.0
2005-11-01 06:10:00,116.52,116.52,116.499,116.509,58100000.0
2005-11-01 06:11:00,116.515,116.525,116.515,116.523,215899998.0
2005-11-01 06:12:00,116.494,116.538,116.494,116.535,248900002.0
2005-11-01 06:13:00,116.534,116.534,116.514,116.524,238000006.0
2005-11-01 06:14:00,116.518,116.553,116.514,116.542,225800002.0
2005-11-01 06:15:00,116.53,116.533,116.512,116.533,241099995.0
2005-11-01 06:16:00,116.541,116.551,116.525,116.551,217600002.0
2005-11-01 06:17:00,116.549,116.549,116.517,116.541,317600002.0
2005-11-01 06:18:00,116.534,116.539,116.519,116.528,256599997.0
2005-11-01 06:19:00,116.538,116.546,116.518,116.534,321200001.0
2005-11-01 06:20:00,116.537,116.547,116.537,116.538,394400007.0
2005-11-01 06:21:00,116.528,116.536,116.517,116.523,226300003.0
2005-11-01 06:22:00,116.532,116.539,116.508,116.52,208999997.0
2005-11-01 06:23:00,116.526,116.539,116.518,116.537,228600000.0
2005-11-01 06:24:00,116.542,116.553,116.542,116.545,287400003.0
2005-11-01 06:25:00,116.544,116.544,116.516,116.543,413000002.0
2005-11-01 06:26:00,116.558,116.568,116.54,116.548,306900008.0
2005-11-01 06:27:00,116.55,116.561,116.532,116.561,247699999.0
2005-11-01 06:28:00,116.548,116.559,116.534,116.547,252900001.0
2005-11-01 06:29:00,116.535,116.551,116.528,116.541,269300006.0
2005-11-01 06:30:00,116.523,116.535,116.514,116.535,55099999.0
2005-11-01 06:31:00,116.54,116.549,116.515,116.517,210500005.0
2005-11-01 06:32:00,116.528,116.528,116.503,116.516,215900006.0
2005-11-01 06:33:00,116.535,116.539,116.5,116.525,240999999.0
2005-11-01 06:34:00,116.527,116.531,116.52,116.522,392800002.0
2005-11-01 06:35:00,116.53,116.536,116.508,116.525,260899997.0
2005-11-01 06:36:00,116.529,116.53,116.5,116.521,228500001.0
2005-11-01 06:37:00,116.517,116.531,116.517,116.531,46100000.0
2005-11-01 06:38:00,116.528,116.531,116.507,116.531,243899997.0
2005-11-01 06:39:00,116.539,116.539,116.494,116.517,289399998.0
2005-11-01 06:40:00,116.52,116.524,116.493,116.509,308900000.0
2005-11-01 06:41:00,116.53,116.535,116.505,116.514,177200002.0
2005-11-01 06:42:00,116.516,116.533,116.493,116.533,236800003.0
2005-11-01 06:43:00,116.536,116.536,116.515,116.53,440000003.0
2005-11-01 06:44:00,116.52,116.528,116.491,116.528,184700000.0
2005-11-01 06:45:00,116.531,116.559,116.521,116.559,284799998.0
2005-11-01 06:46:00,116.542,116.542,116.513,116.535,156100003.0
2005-11-01 06:47:00,116.528,116.536,116.511,116.532,211100000.0
2005-11-01 06:48:00,116.532,116.539,116.516,116.519,194500002.0
2005-11-01 06:49:00,116.511,116.511,116.476,116.477,263399998.0
2005-11-01 06:50:00,116.514,116.514,116.506,116.506,221499993.0
2005-11-01 06:51:00,116.493,116.508,116.472,116.497,136600001.0
2005-11-01 06:52:00,116.495,116.497,116.48,116.495,287199998.0
2005-11-01 06:53:00,116.497,116.511,116.494,116.498,193500002.0
2005-11-01 06:54:00,116.51,116.518,116.51,116.516,178799997.0
2005-11-01 06:55:00,116.512,116.52,116.503,116.503,217300003.0
2005-11-01 06:56:00,116.495,116.511,116.478,116.511,158200003.0
2005-11-01 06:57:00,116.52,116.52,116.482,116.491,160000002.0
2005-11-01 06:58:00,116.512,116.513,116.482,116.487,305400000.0
2005-11-01 06:59:00,116.498,116.518,116.48,116.518,303600000.0
2005-11-01 07:00:00,116.511,116.517,116.498,116.512,201299998.0
2005-11-01 07:01:00,116.522,116.523,116.495,116.51,209200003.0
2005-11-01 07:02:00,116.508,116.515,116.494,116.515,213400005.0
2005-11-01 07:03:00,116.487,116.515,116.487,116.489,290000002.0
2005-11-01 07:04:00,116.493,116.493,116.472,116.472,203200002.0
2005-11-01 07:05:00,116.491,116.512,116.491,116.512,286500006.0
2005-11-01 07:06:00,116.512,116.524,116.496,116.508,355400002.0
2005-11-01 07:07:00,116.517,116.517,116.51,116.515,286199995.0
2005-11-01 07:08:00,116.497,116.508,116.478,116.508,288500002.0
2005-11-01 07:09:00,116.512,116.512,116.489,116.497,274700007.0
2005-11-01 07:10:00,116.497,116.498,116.487,116.493,208399997.0
2005-11-01 07:11:00,116.507,116.507,116.474,116.48,293099998.0
2005-11-01 07:12:00,116.482,116.486,116.466,116.473,252900002.0
2005-11-01 07:13:00,116.479,116.483,116.455,116.463,239899999.0
2005-11-01 07:14:00,116.472,116.472,116.463,116.463,173100006.0
2005-11-01 07:15:00,116.467,116.469,116.463,116.468,160599996.0
2005-11-01 07:16:00,116.457,116.458,116.435,116.441,266900002.0
2005-11-01 07:17:00,116.465,116.473,116.453,116.473,195599999.0
2005-11-01 07:18:00,116.463,116.499,116.455,116.493,250999998.0
2005-11-01 07:19:00,116.495,116.501,116.483,116.501,276199993.0
2005-11-01 07:20:00,116.483,116.495,116.465,116.465,242899996.0
2005-11-01 07:21:00,116.468,116.5,116.468,116.498,27400000.0
2005-11-01 07:22:00,116.498,116.503,116.484,116.503,356900004.0
2005-11-01 07:23:00,116.485,116.501,116.485,116.5,231899997.0
2005-11-01 07:24:00,116.495,116.525,116.495,116.52,299699998.0
2005-11-01 07:25:00,116.493,116.493,116.474,116.485,293499996.0
2005-11-01 07:26:00,116.485,116.489,116.472,116.483,166199998.0
2005-11-01 07:27:00,116.479,116.484,116.463,116.478,309199997.0
2005-11-01 07:28:00,116.478,116.496,116.469,116.496,206000003.0
2005-11-01 07:29:00,116.503,116.504,116.46,116.473,289000007.0
2005-11-01 07:30:00,116.482,116.489,116.468,116.468,280399998.0
2005-11-01 07:31:00,116.482,116.485,116.451,116.455,281200000.0
2005-11-01 07:32:00,116.488,116.493,116.478,116.478,271200001.0
2005-11-01 07:33:00,116.478,116.484,116.477,116.479,145400004.0
2005-11-01 07:34:00,116.47,116.48,116.448,116.48,272700006.0
2005-11-01 07:35:00,116.479,116.486,116.448,116.475,233499996.0
2005-11-01 07:36:00,116.488,116.488,116.445,116.454,266300002.0
2005-11-01 07:37:00,116.463,116.48,116.458,116.458,97900000.0
2005-11-01 07:38:00,116.45,116.476,116.45,116.476,240399994.0
2005-11-01 07:39:00,116.464,116.473,116.461,116.468,255099996.0
2005-11-01 07:40:00,116.472,116.476,116.455,116.465,180699998.0
2005-11-01 07:41:00,116.477,116.479,116.465,116.479,277800003.0
2005-11-01 07:42:00,116.461,116.485,116.454,116.477,318999996.0
2005-11-01 07:43:00,116.488,116.489,116.442,116.455,363699996.0
2005-11-01 07:44:00,116.449,116.489,116.449,116.467,311100000.0
2005-11-01 07:45:00,116.48,116.485,116.477,116.485,82000003.0
2005-11-01 07:46:00,116.478,116.478,116.464,116.477,208199993.0
2005-11-01 07:47:00,116.475,116.475,116.451,116.467,234300001.0
2005-11-01 07:48:00,116.476,116.489,116.475,116.475,268699998.0
2005-11-01 07:49:00,116.468,116.473,116.452,116.461,437799994.0
2005-11-01 07:50:00,116.467,116.478,116.457,116.471,179000000.0
2005-11-01 07:51:00,116.458,116.482,116.456,116.482,318899999.0
2005-11-01 07:52:00,116.465,116.465,116.437,116.443,190799998.0
2005-11-01 07:53:00,116.475,116.475,116.47,116.47,248400003.0
2005-11-01 07:54:00,116.457,116.457,116.425,116.455,192400002.0
2005-11-01 07:55:00,116.458,116.474,116.445,116.47,295300001.0
2005-11-01 07:56:00,116.464,116.473,116.459,116.47,130000003.0
2005-11-01 07:57:00,116.475,116.475,116.458,116.473,304399999.0
2005-11-01 07:58:00,116.473,116.481,116.451,116.451,238500001.0
2005-11-01 07:59:00,116.453,116.472,116.446,116.472,175600002.0
2005-11-01 08:00:00,116.476,116.476,116.46,116.461,156799998.0
2005-11-01 08:01:00,116.47,116.475,116.451,116.467,334500006.0
2005-11-01 08:02:00,116.48,116.482,116.451,116.465,260300000.0
2005-11-01 08:03:00,116.47,116.477,116.47,116.477,185500005.0
2005-11-01 08:04:00,116.487,116.513,116.484,116.484,319999993.0
2005-11-01 08:05:00,116.482,116.493,116.475,116.478,207799999.0
2005-11-01 08:06:00,116.472,116.493,116.456,116.491,314099999.0
2005-11-01 08:07:00,116.479,116.496,116.479,116.491,300900003.0
2005-11-01 08:08:00,116.502,116.515,116.502,116.51,252300004.0
2005-11-01 08:09:00,116.522,116.531,116.509,116.53,302299993.0
2005-11-01 08:10:00,116.512,116.528,116.501,116.507,229999999.0
2005-11-01 08:11:00,116.519,116.531,116.511,116.522,172199998.0
2005-11-01 08:12:00,116.53,116.563,116.53,116.539,328499997.0
2005-11-01 08:13:00,116.535,116.545,116.528,116.543,341000004.0
2005-11-01 08:14:00,116.528,116.547,116.525,116.546,232300007.0
2005-11-01 08:15:00,116.553,116.559,116.545,116.555,337200003.0
2005-11-01 08:16:00,116.54,116.54,116.534,116.538,140600000.0
2005-11-01 08:17:00,116.537,116.545,116.53,116.53,352899993.0
2005-11-01 08:18:00,116.538,116.538,116.517,116.53,270400002.0
2005-11-01 08:19:00,116.545,116.554,116.519,116.529,289400002.0
2005-11-01 08:20:00,116.535,116.536,116.499,116.499,248599998.0
2005-11-01 08:21:00,116.535,116.538,116.512,116.53,197500003.0
2005-11-01 08:22:00,116.533,116.543,116.513,116.519,301999994.0
2005-11-01 08:23:00,116.529,116.529,116.526,116.526,69999999.0
2005-11-01 08:24:00,116.528,116.543,116.514,116.523,286600003.0
2005-11-01 08:25:00,116.518,116.534,116.499,116.53,281900002.0
2005-11-01 08:26:00,116.517,116.527,116.515,116.527,156200003.0
2005-11-01 08:27:00,116.526,116.526,116.508,116.524,206999997.0
2005-11-01 08:28:00,116.505,116.532,116.501,116.524,223899996.0
2005-11-01 08:29:00,116.535,116.543,116.525,116.53,264300004.0
2005-11-01 08:30:00,116.53,116.533,116.53,116.533,47000000.0
2005-11-01 08:31:00,116.54,116.556,116.538,116.55,351899999.0
2005-11-01 08:32:00,116.559,116.567,116.559,116.563,236000005.0
2005-11-01 08:33:00,116.561,116.581,116.546,116.569,250100002.0
2005-11-01 08:34:00,116.584,116.59,116.56,116.583,211000001.0
2005-11-01 08:35:00,116.577,116.602,116.577,116.588,124399999.0
2005-11-01 08:36:00,116.578,116.589,116.578,116.581,288700001.0
2005-11-01 08:37:00,116.588,116.592,116.583,116.589,150900004.0
2005-11-01 08:38:00,116.595,116.605,116.595,116.604,170500004.0
2005-11-01 08:39:00,116.605,116.636,116.605,116.635,291200000.0
2005-11-01 08:40:00,116.628,116.645,116.614,116.62,174200000.0
2005-11-01 08:41:00,116.616,116.616,116.598,116.6,342200001.0
2005-11-01 08:42:00,116.605,116.619,116.605,116.615,208200004.0
2005-11-01 08:43:00,116.637,116.646,116.632,116.635,270899997.0
2005-11-01 08:44:00,116.631,116.65,116.62,116.65,310100001.0
2005-11-01 08:45:00,116.615,116.615,116.604,116.615,349400003.0
2005-11-01 08:46:00,116.609,116.609,116.603,116.603,205700001.0
2005-11-01 08:47:00,116.593,116.593,116.556,116.56,156000000.0
2005-11-01 08:48:00,116.595,116.62,116.569,116.569,117400001.0
2005-11-01 08:49:00,116.56,116.59,116.56,116.585,246500006.0
2005-11-01 08:50:00,116.586,116.598,116.573,116.573,293299992.0
2005-11-01 08:51:00,116.582,116.616,116.582,116.61,165400003.0
2005-11-01 08:52:00,116.617,116.628,116.616,116.622,212200002.0
2005-11-01 08:53:00,116.61,116.624,116.61,116.61,266400002.0
2005-11-01 08:54:00,116.61,116.61,116.591,116.601,264300005.0
2005-11-01 08:55:00,116.593,116.602,116.587,116.591,152899996.0
2005-11-01 08:56:00,116.6,116.612,116.599,116.599,159700004.0
2005-11-01 08:57:00,116.602,116.611,116.602,116.602,159999998.0
2005-11-01 08:58:00,116.6,116.612,116.6,116.612,179299998.0
2005-11-01 08:59:00,116.608,116.608,116.593,116.599,185099997.0
2005-11-01 09:00:00,116.603,116.605,116.568,116.568,288499999.0
2005-11-01 09:01:00,116.57,116.57,116.555,116.564,163499997.0
2005-11-01 09:02:00,116.561,116.561,116.551,116.551,292500000.0
2005-11-01 09:03:00,116.553,116.566,116.55,116.552,316999996.0
2005-11-01 09:04:00,116.56,116.57,116.559,116.561,233399995.0
2005-11-01 09:05:00,116.57,116.579,116.57,116.577,164800000.0
2005-11-01 09:06:00,116.574,116.582,116.573,116.573,195899995.0
2005-11-01 09:07:00,116.602,116.602,116.574,116.579,513099999.0
2005-11-01 09:08:00,116.575,116.584,116.564,116.577,248299996.0
2005-11-01 09:09:00,116.585,116.592,116.568,116.575,133199998.0
2005-11-01 09:10:00,116.554,116.557,116.532,116.532,307799998.0
2005-11-01 09:11:00,116.525,116.525,116.518,116.521,184600004.0
2005-11-01 09:12:00,116.516,116.547,116.516,116.529,169600000.0
2005-11-01 09:13:00,116.537,116.537,116.507,116.511,232800000.0
2005-11-01 09:14:00,116.513,116.549,116.504,116.531,346300006.0
2005-11-01 09:15:00,116.535,116.542,116.522,116.522,291699999.0
2005-11-01 09:16:00,116.5,116.503,116.497,116.5,230899995.0
2005-11-01 09:17:00,116.496,116.496,116.482,116.482,52600000.0
2005-11-01 09:18:00,116.477,116.488,116.473,116.48,223700003.0
2005-11-01 09:19:00,116.487,116.512,116.487,116.502,152000002.0
2005-11-01 09:20:00,116.488,116.488,116.473,116.473,76799998.0
2005-11-01 09:21:00,116.476,116.482,116.465,116.465,224700002.0
2005-11-01 09:22:00,116.47,116.479,116.46,116.46,134600001.0
2005-11-01 09:23:00,116.451,116.451,116.437,116.438,199999997.0
2005-11-01 09:24:00,116.45,116.458,116.45,116.452,165699998.0
2005-11-01 09:25:00,116.455,116.464,116.454,116.459,276300002.0
2005-11-01 09:26:00,116.47,116.477,116.467,116.467,133999997.0
2005-11-01 09:27:00,116.467,116.48,116.465,116.465,240400003.0
2005-11-01 09:28:00,116.46,116.47,116.457,116.457,289600002.0
2005-11-01 09:29:00,116.445,116.451,116.443,116.443,174999999.0
2005-11-01 09:30:00,116.446,116.461,116.445,116.458,243099997.0
2005-11-01 09:31:00,116.462,116.462,116.447,116.447,120399998.0
2005-11-01 09:32:00,116.455,116.463,116.449,116.461,263899999.0
2005-11-01 09:33:00,116.458,116.47,116.452,116.47,175299998.0
2005-11-01 09:34:00,116.474,116.475,116.462,116.464,216100004.0
2005-11-01 09:35:00,116.473,116.51,116.47,116.51,301100003.0
2005-11-01 09:36:00,116.508,116.519,116.494,116.502,231600000.0
2005-11-01 09:37:00,116.51,116.515,116.497,116.511,166600000.0
2005-11-01 09:38:00,116.516,116.525,116.501,116.524,520300008.0
2005-11-01 09:39:00,116.521,116.53,116.521,116.521,78800000.0
2005-11-01 09:40:00,116.522,116.522,116.505,116.508,428900001.0
2005-11-01 09:41:00,116.5,116.518,116.5,116.516,216899999.0
2005-11-01 09:42:00,116.52,116.53,116.52,116.521,254400006.0
2005-11-01 09:43:00,116.52,116.52,116.501,116.512,356600006.0
2005-11-01 09:44:00,116.518,116.521,116.501,116.501,225199999.0
2005-11-01 09:45:00,116.498,116.517,116.49,116.517,125599998.0
2005-11-01 09:46:00,116.523,116.531,116.515,116.531,201100003.0
2005-11-01 09:47:00,116.536,116.541,116.533,116.537,269500000.0
2005-11-01 09:48:00,116.53,116.54,116.525,116.535,146000001.0
2005-11-01 09:49:00,116.52,116.538,116.52,116.535,353300004.0
2005-11-01 09:50:00,116.535,116.543,116.533,116.543,195700002.0
2005-11-01 09:51:00,116.542,116.547,116.542,116.547,122999999.0
2005-11-01 09:52:00,116.541,116.545,116.535,116.545,241799995.0
2005-11-01 09:53:00,116.56,116.565,116.539,116.539,123700002.0
2005-11-01 09:54:00,116.524,116.527,116.517,116.517,179800006.0
2005-11-01 09:55:00,116.527,116.531,116.522,116.522,139499998.0
2005-11-01 09:56:00,116.517,116.517,116.507,116.515,124500002.0
2005-11-01 09:57:00,116.506,116.506,116.484,116.489,143599999.0
2005-11-01 09:58:00,116.485,116.496,116.473,116.496,176900001.0
2005-11-01 09:59:00,116.495,116.52,116.495,116.52,162000000.0
2005-11-01 10:00:00,116.528,116.539,116.514,116.514,386900000.0
2005-11-01 10:01:00,116.508,116.518,116.508,116.518,98600000.0
2005-11-01 10:02:00,116.52,116.538,116.511,116.538,227099999.0
2005-11-01 10:03:00,116.543,116.543,116.53,116.53,159899995.0
2005-11-01 10:04:00,116.532,116.542,116.532,116.538,213000002.0
2005-11-01 10:05:00,116.542,116.542,116.528,116.528,78799999.0
2005-11-01 10:06:00,116.528,116.532,116.523,116.523,167599996.0
2005-11-01 10:07:00,116.518,116.538,116.518,116.533,324400007.0
2005-11-01 10:08:00,116.53,116.535,116.521,116.521,232700002.0
2005-11-01 10:09:00,116.527,116.533,116.524,116.53,234899999.0
2005-11-01 10:10:00,116.536,116.562,116.532,116.562,439000001.0
2005-11-01 10:11:00,116.583,116.589,116.58,116.581,167899998.0
2005-11-01 10:12:00,116.581,116.586,116.572,116.586,305299999.0
2005-11-01 10:13:00,116.583,116.583,116.571,116.576,114600003.0
2005-11-01 10:14:00,116.569,116.574,116.558,116.568,212400003.0
2005-11-01 10:15:00,116.567,116.57,116.555,116.563,369799998.0
2005-11-01 10:16:00,116.569,116.58,116.568,116.57,273599999.0
2005-11-01 10:17:00,116.563,116.563,116.548,116.548,208199996.0
2005-11-01 10:18:00,116.539,116.539,116.503,116.526,252700001.0
2005-11-01 10:19:00,116.518,116.525,116.51,116.51,119300003.0
2005-11-01 10:20:00,116.512,116.525,116.51,116.516,266300000.0
2005-11-01 10:21:00,116.527,116.55,116.527,116.55,65499998.0
2005-11-01 10:22:00,116.562,116.562,116.548,116.55,276999996.0
2005-11-01 10:23:00,116.534,116.534,116.508,116.516,127400003.0
2005-11-01 10:24:00,116.516,116.516,116.485,116.485,304500004.0
2005-11-01 10:25:00,116.483,116.499,116.483,116.495,186500004.0
2005-11-01 10:26:00,116.488,116.5,116.477,116.5,218300005.0
2005-11-01 10:27:00,116.502,116.51,116.496,116.497,228600002.0
2005-11-01 10:28:00,116.5,116.506,116.492,116.502,168900000.0
2005-11-01 10:29:00,116.494,116.506,116.494,116.506,263499998.0
2005-11-01 10:30:00,116.518,116.526,116.514,116.518,273500002.0
2005-11-01 10:31:00,116.528,116.528,116.48,116.495,246300002.0
2005-11-01 10:32:00,116.512,116.521,116.502,116.521,311000001.0
2005-11-01 10:33:00,116.525,116.537,116.525,116.527,187900001.0
2005-11-01 10:34:00,116.54,116.568,116.54,116.56,166299999.0
2005-11-01 10:35:00,116.56,116.573,116.558,116.573,241699993.0
2005-11-01 10:36:00,116.565,116.565,116.541,116.541,206599998.0
2005-11-01 10:37:00,116.54,116.546,116.527,116.546,250699998.0
2005-11-01 10:38:00,116.54,116.546,116.533,116.543,177499998.0
2005-11-01 10:39:00,116.547,116.549,116.529,116.54,149599998.0
2005-11-01 10:40:00,116.539,116.549,116.528,116.53,179800004.0
2005-11-01 10:41:00,116.538,116.556,116.538,116.556,243700006.0
2005-11-01 10:42:00,116.564,116.564,116.55,116.556,119100003.0
2005-11-01 10:43:00,116.553,116.56,116.548,116.558,235199996.0
2005-11-01 10:44:00,116.56,116.569,116.55,116.55,359599994.0
2005-11-01 10:45:00,116.548,116.559,116.545,116.555,332799998.0
2005-11-01 10:46:00,116.553,116.553,116.547,116.548,200399998.0
2005-11-01 10:47:00,116.555,116.556,116.55,116.556,206700000.0
2005-11-01 10:48:00,116.57,116.583,116.57,116.583,108799998.0
2005-11-01 10:49:00,116.578,116.584,116.575,116.584,261300003.0
2005-11-01 10:50:00,116.575,116.575,116.565,116.57,208499998.0
2005-11-01 10:51:00,116.57,116.575,116.567,116.573,283000008.0
2005-11-01 10:52:00,116.58,116.589,116.575,116.575,282600002.0
2005-11-01 10:53:00,116.572,116.577,116.568,116.572,236299999.0
2005-11-01 10:54:00,116.566,116.567,116.556,116.566,239100000.0
2005-11-01 10:55:00,116.573,116.597,116.573,116.585,289199999.0
2005-11-01 10:56:00,116.589,116.599,116.582,116.599,217199998.0
2005-11-01 10:57:00,116.603,116.628,116.603,116.62,332099991.0
2005-11-01 10:58:00,116.615,116.627,116.61,116.627,295299995.0
2005-11-01 10:59:00,116.638,116.653,116.636,116.653,254799998.0
2005-11-01 11:00:00,116.66,116.66,116.635,116.635,219700003.0
2005-11-01 11:01:00,116.631,116.638,116.62,116.62,246000001.0
2005-11-01 11:02:00,116.625,116.639,116.612,116.639,227200001.0
2005-11-01 11:03:00,116.647,116.654,116.647,116.654,147799999.0
2005-11-01 11:04:00,116.663,116.701,116.663,116.698,151700002.0
2005-11-01 11:05:00,116.705,116.721,116.699,116.707,344000001.0
2005-11-01 11:06:00,116.719,116.737,116.719,116.724,323200001.0
2005-11-01 11:07:00,116.717,116.726,116.707,116.707,84200001.0
2005-11-01 11:08:00,116.697,116.724,116.696,116.724,135899999.0
2005-11-01 11:09:00,116.718,116.718,116.699,116.708,211199998.0
2005-11-01 11:10:00,116.712,116.712,116.699,116.708,210499998.0
2005-11-01 11:11:00,116.703,116.71,116.7,116.702,191299999.0
2005-11-01 11:12:00,116.707,116.71,116.687,116.703,284099996.0
2005-11-01 11:13:00,116.694,116.694,116.665,116.665,139700001.0
2005-11-01 11:14:00,116.67,116.683,116.661,116.683,198800002.0
2005-11-01 11:15:00,116.684,116.701,116.684,116.695,145400002.0
2005-11-01 11:16:00,116.686,116.71,116.682,116.71,168500003.0
2005-11-01 11:17:00,116.711,116.715,116.706,116.715,273300003.0
2005-11-01 11:18:00,116.717,116.722,116.707,116.707,148899995.0
2005-11-01 11:19:00,116.707,116.712,116.701,116.709,287399999.0
2005-11-01 11:20:00,116.718,116.721,116.714,116.714,272299995.0
2005-11-01 11:21:00,116.714,116.734,116.714,116.718,172899996.0
2005-11-01 11:22:00,116.723,116.733,116.722,116.729,292599999.0
2005-11-01 11:23:00,116.733,116.733,116.721,116.721,139400000.0
2005-11-01 11:24:00,116.717,116.727,116.717,116.72,237100002.0
2005-11-01 11:25:00,116.71,116.71,116.681,116.681,283699994.0
2005-11-01 11:26:00,116.677,116.681,116.675,116.676,119900001.0
2005-11-01 11:27:00,116.683,116.683,116.67,116.676,204999995.0
2005-11-01 11:28:00,116.677,116.68,116.657,116.657,349800004.0
2005-11-01 11:29:00,116.657,116.686,116.656,116.677,191999997.0
2005-11-01 11:30:00,116.65,116.657,116.647,116.647,288399998.0
2005-11-01 11:31:00,116.648,116.651,116.643,116.647,203000003.0
2005-11-01 11:32:00,116.648,116.654,116.636,116.642,174400000.0
2005-11-01 11:33:00,116.646,116.646,116.631,116.637,123800000.0
2005-11-01 11:34:00,116.633,116.641,116.621,116.641,84000000.0
2005-11-01 11:35:00,116.642,116.642,116.63,116.64,181000000.0
2005-11-01 11:36:00,116.645,116.651,116.639,116.639,177500000.0
2005-11-01 11:37:00,116.636,116.651,116.63,116.651,190699999.0
2005-11-01 11:38:00,116.66,116.662,116.632,116.632,194599999.0
2005-11-01 11:39:00,116.629,116.633,116.625,116.628,156500002.0
2005-11-01 11:40:00,116.618,116.623,116.613,116.623,185300000.0
2005-11-01 11:41:00,116.621,116.621,116.605,116.608,267699995.0
2005-11-01 11:42:00,116.606,116.613,116.602,116.613,207499996.0
2005-11-01 11:43:00,116.623,116.631,116.613,116.613,233500000.0
2005-11-01 11:44:00,116.62,116.625,116.618,116.618,133900000.0
2005-11-01 11:45:00,116.627,116.631,116.622,116.629,194000002.0
2005-11-01 11:46:00,116.622,116.622,116.606,116.608,181200002.0
2005-11-01 11:47:00,116.601,116.618,116.595,116.618,68400002.0
2005-11-01 11:48:00,116.618,116.618,116.572,116.572,218200003.0
2005-11-01 11:49:00,116.57,116.578,116.57,116.572,159200004.0
2005-11-01 11:50:00,116.55,116.561,116.539,116.542,222400001.0
2005-11-01 11:51:00,116.532,116.558,116.532,116.547,368000000.0
2005-11-01 11:52:00,116.553,116.553,116.545,116.545,222900000.0
2005-11-01 11:53:00,116.542,116.55,116.542,116.55,332600002.0
2005-11-01 11:54:00,116.552,116.552,116.535,116.545,248800006.0
2005-11-01 11:55:00,116.541,116.557,116.532,116.532,325100004.0
2005-11-01 11:56:00,116.525,116.537,116.522,116.537,146200003.0
2005-11-01 11:57:00,116.539,116.55,116.539,116.548,305999997.0
2005-11-01 11:58:00,116.536,116.536,116.518,116.524,123099999.0
2005-11-01 11:59:00,116.522,116.522,116.5,116.5,93100000.0
2005-11-01 12:00:00,116.483,116.483,116.473,116.478,202400001.0
2005-11-01 12:01:00,116.492,116.507,116.492,116.498,238500005.0
2005-11-01 12:02:00,116.501,116.507,116.495,116.498,210300002.0
2005-11-01 12:03:00,116.5,116.5,116.484,116.484,158700001.0
2005-11-01 12:04:00,116.493,116.499,116.486,116.488,181899996.0
2005-11-01 12:05:00,116.488,116.501,116.485,116.501,196400001.0
2005-11-01 12:06:00,116.492,116.517,116.492,116.516,352299997.0
2005-11-01 12:07:00,116.527,116.527,116.507,116.514,399800007.0
2005-11-01 12:08:00,116.513,116.523,116.51,116.523,192199997.0
2005-11-01 12:09:00,116.528,116.532,116.519,116.522,304300004.0
2005-11-01 12:10:00,116.524,116.531,116.522,116.522,167700002.0
2005-11-01 12:11:00,116.527,116.533,116.522,116.528,313300000.0
2005-11-01 12:12:00,116.536,116.536,116.518,116.527,124999998.0
2005-11-01 12:13:00,116.521,116.521,116.5,116.505,140300005.0
2005-11-01 12:14:00,116.501,116.501,116.486,116.488,213799997.0
2005-11-01 12:15:00,116.497,116.498,116.488,116.489,262000001.0
2005-11-01 12:16:00,116.484,116.494,116.48,116.49,253000002.0
2005-11-01 12:17:00,116.497,116.511,116.485,116.511,301000000.0
2005-11-01 12:18:00,116.503,116.522,116.503,116.518,234700000.0
2005-11-01 12:19:00,116.523,116.541,116.523,116.535,382700003.0
2005-11-01 12:20:00,116.534,116.539,116.533,116.533,198700001.0
2005-11-01 12:21:00,116.533,116.533,116.517,116.517,347600007.0
2005-11-01 12:22:00,116.51,116.513,116.504,116.513,103400003.0
2005-11-01 12:23:00,116.507,116.51,116.501,116.509,263499996.0
2005-11-01 12:24:00,116.508,116.512,116.5,116.512,197600000.0
2005-11-01 12:25:00,116.52,116.54,116.512,116.54,312600003.0
2005-11-01 12:26:00,116.547,116.553,116.544,116.553,135500002.0
2005-11-01 12:27:00,116.56,116.568,116.557,116.561,352899995.0
2005-11-01 12:28:00,116.562,116.584,116.555,116.571,245800003.0
2005-11-01 12:29:00,116.577,116.582,116.572,116.572,167500000.0
2005-11-01 12:30:00,116.557,116.568,116.553,116.56,230899998.0
2005-11-01 12:31:00,116.564,116.584,116.554,116.554,232700006.0
2005-11-01 12:32:00,116.541,116.541,116.516,116.516,180100001.0
2005-11-01 12:33:00,116.516,116.521,116.508,116.518,173799999.0
2005-11-01 12:34:00,116.527,116.528,116.518,116.518,270100001.0
2005-11-01 12:35:00,116.525,116.531,116.515,116.531,149800003.0
2005-11-01 12:36:00,116.533,116.533,116.523,116.523,175700000.0
2005-11-01 12:37:00,116.524,116.538,116.524,116.53,185099996.0
2005-11-01 12:38:00,116.521,116.521,116.506,116.507,189800002.0
2005-11-01 12:39:00,116.512,116.512,116.499,116.501,220600000.0
2005-11-01 12:40:00,116.507,116.512,116.507,116.51,197799995.0
2005-11-01 12:41:00,116.512,116.52,116.505,116.517,306300001.0
2005-11-01 12:42:00,116.526,116.526,116.509,116.517,110100003.0
2005-11-01 12:43:00,116.518,116.518,116.513,116.513,89199999.0
2005-11-01 12:44:00,116.508,116.508,116.483,116.483,370399999.0
2005-11-01 12:45:00,116.487,116.493,116.482,116.493,420300005.0
2005-11-01 12:46:00,116.5,116.523,116.5,116.519,292200005.0
2005-11-01 12:47:00,116.532,116.532,116.502,116.519,287899998.0
2005-11-01 12:48:00,116.516,116.518,116.505,116.508,171399996.0
2005-11-01 12:49:00,116.498,116.498,116.484,116.49,314899995.0
2005-11-01 12:50:00,116.491,116.538,116.491,116.536,189899998.0
2005-11-01 12:51:00,116.541,116.541,116.527,116.531,292900004.0
2005-11-01 12:52:00,116.539,116.558,116.539,116.558,105599997.0
2005-11-01 12:53:00,116.56,116.565,116.558,116.558,222299999.0
2005-11-01 12:54:00,116.552,116.553,116.552,116.553,47099998.0
2005-11-01 12:55:00,116.568,116.578,116.565,116.568,147900002.0
2005-11-01 12:56:00,116.582,116.591,116.568,116.574,264700000.0
2005-11-01 12:57:00,116.558,116.559,116.547,116.552,240600001.0
2005-11-01 12:58:00,116.557,116.584,116.549,116.584,320300004.0
2005-11-01 12:59:00,116.596,116.617,116.594,116.6,405399996.0
2005-11-01 13:00:00,116.593,116.599,116.584,116.599,75599998.0
2005-11-01 13:01:00,116.625,116.625,116.598,116.598,154900004.0
2005-11-01 13:02:00,116.597,116.601,116.592,116.592,141100000.0
2005-11-01 13:03:00,116.594,116.605,116.584,116.594,185400003.0
2005-11-01 13:04:00,116.586,116.595,116.583,116.583,260399996.0
2005-11-01 13:05:00,116.58,116.584,116.571,116.572,300199997.0
2005-11-01 13:06:00,116.573,116.578,116.56,116.56,287100000.0
2005-11-01 13:07:00,116.573,116.573,116.562,116.567,166800000.0
2005-11-01 13:08:00,116.57,116.575,116.562,116.565,220299999.0
2005-11-01 13:09:00,116.58,116.588,116.571,116.571,154200000.0
2005-11-01 13:10:00,116.582,116.587,116.58,116.58,118999998.0
2005-11-01 13:11:00,116.57,116.574,116.565,116.567,200200006.0
2005-11-01 13:12:00,116.561,116.568,116.561,116.567,224200002.0
2005-11-01 13:13:00,116.58,116.589,116.577,116.577,114999999.0
2005-11-01 13:14:00,116.575,116.582,116.572,116.578,200899996.0
2005-11-01 13:15:00,116.58,116.608,116.577,116.608,360500001.0
2005-11-01 13:16:00,116.61,116.619,116.605,116.605,126699998.0
2005-11-01 13:17:00,116.595,116.595,116.585,116.59,168600002.0
2005-11-01 13:18:00,116.592,116.592,116.577,116.582,121700000.0
2005-11-01 13:19:00,116.585,116.598,116.583,116.595,235999998.0
2005-11-01 13:20:00,116.602,116.61,116.597,116.6,325400008.0
2005-11-01 13:21:00,116.607,116.607,116.6,116.605,370400006.0
2005-11-01 13:22:00,116.604,116.621,116.604,116.614,265600004.0
2005-11-01 13:23:00,116.608,116.609,116.594,116.603,127900001.0
2005-11-01 13:24:00,116.601,116.609,116.596,116.602,130600001.0
2005-11-01 13:25:00,116.606,116.612,116.602,116.607,328500004.0
2005-11-01 13:26:00,116.605,116.619,116.605,116.616,234699997.0
2005-11-01 13:27:00,116.616,116.623,116.616,116.617,134399999.0
2005-11-01 13:28:00,116.622,116.623,116.614,116.623,39700000.0
2005-11-01 13:29:00,116.627,116.627,116.608,116.615,236499997.0
2005-11-01 13:30:00,116.618,116.651,116.618,116.651,337499996.0
2005-11-01 13:31:00,116.653,116.654,116.644,116.651,143300000.0
2005-11-01 13:32:00,116.65,116.65,116.626,116.628,354400001.0
2005-11-01 13:33:00,116.629,116.655,116.629,116.629,366099991.0
2005-11-01 13:34:00,116.618,116.621,116.608,116.608,310600000.0
2005-11-01 13:35:00,116.598,116.598,116.579,116.58,206600003.0
2005-11-01 13:36:00,116.578,116.584,116.567,116.568,310999999.0
2005-11-01 13:37:00,116.569,116.574,116.561,116.574,138900000.0
2005-11-01 13:38:00,116.58,116.597,116.579,116.589,296799997.0
2005-11-01 13:39:00,116.603,116.606,116.595,116.606,139200001.0
2005-11-01 13:40:00,116.606,116.608,116.59,116.604,304200000.0
2005-11-01 13:41:00,116.605,116.627,116.605,116.625,160299996.0
2005-11-01 13:42:00,116.628,116.628,116.607,116.614,149199997.0
2005-11-01 13:43:00,116.605,116.605,116.576,116.584,304400002.0
2005-11-01 13:44:00,116.587,116.601,116.587,116.59,426600003.0
2005-11-01 13:45:00,116.594,116.615,116.594,116.615,260600000.0
2005-11-01 13:46:00,116.62,116.63,116.619,116.619,282799999.0
2005-11-01 13:47:00,116.621,116.621,116.606,116.615,340899994.0
2005-11-01 13:48:00,116.62,116.621,116.609,116.62,314399996.0
2005-11-01 13:49:00,116.617,116.618,116.603,116.61,235699997.0
2005-11-01 13:50:00,116.617,116.625,116.61,116.61,161700002.0
2005-11-01 13:51:00,116.61,116.614,116.603,116.607,368400000.0
2005-11-01 13:52:00,116.601,116.601,116.587,116.59,190500002.0
2005-11-01 13:53:00,116.586,116.592,116.577,116.577,162700002.0
2005-11-01 13:54:00,116.582,116.593,116.58,116.593,156000000.0
2005-11-01 13:55:00,116.593,116.593,116.583,116.586,189300000.0
2005-11-01 13:56:00,116.584,116.593,116.583,116.593,259900003.0
2005-11-01 13:57:00,116.598,116.6,116.574,116.574,150100000.0
2005-11-01 13:58:00,116.568,116.568,116.559,116.565,230700002.0
2005-11-01 13:59:00,116.561,116.561,116.519,116.519,241900000.0
2005-11-01 14:00:00,116.524,116.544,116.524,116.544,295499996.0
2005-11-01 14:01:00,116.536,116.536,116.51,116.523,145199998.0
2005-11-01 14:02:00,116.528,116.528,116.519,116.52,357799993.0
2005-11-01 14:03:00,116.516,116.52,116.51,116.518,301500002.0
2005-11-01 14:04:00,116.518,116.524,116.512,116.518,173300000.0
2005-11-01 14:05:00,116.518,116.524,116.51,116.52,121199999.0
2005-11-01 14:06:00,116.523,116.528,116.52,116.527,74300000.0
2005-11-01 14:07:00,116.523,116.523,116.51,116.51,243000001.0
2005-11-01 14:08:00,116.51,116.517,116.502,116.507,324399998.0
2005-11-01 14:09:00,116.502,116.527,116.502,116.519,224299999.0
2005-11-01 14:10:00,116.529,116.546,116.529,116.546,100499998.0
2005-11-01 14:11:00,116.548,116.549,116.543,116.548,87400003.0
2005-11-01 14:12:00,116.541,116.545,116.537,116.537,109700003.0
2005-11-01 14:13:00,116.539,116.557,116.539,116.548,314700006.0
2005-11-01 14:14:00,116.56,116.563,116.553,116.553,306900002.0
2005-11-01 14:15:00,116.547,116.554,116.547,116.55,298099994.0
2005-11-01 14:16:00,116.545,116.555,116.545,116.555,323699995.0
2005-11-01 14:17:00,116.558,116.574,116.558,116.574,250800000.0
2005-11-01 14:18:00,116.575,116.597,116.575,116.597,196399999.0
2005-11-01 14:19:00,116.607,116.612,116.607,116.607,234999998.0
2005-11-01 14:20:00,116.604,116.612,116.604,116.608,97399998.0
2005-11-01 14:21:00,116.605,116.605,116.6,116.605,91000004.0
2005-11-01 14:22:00,116.607,116.607,116.597,116.597,161200001.0
2005-11-01 14:23:00,116.605,116.608,116.6,116.603,337200005.0
2005-11-01 14:24:00,116.609,116.622,116.605,116.605,327099996.0
2005-11-01 14:25:00,116.608,116.613,116.607,116.607,102699998.0
2005-11-01 14:26:00,116.606,116.608,116.589,116.589,176300002.0
2005-11-01 14:27:00,116.58,116.58,116.571,116.573,298599997.0
2005-11-01 14:28:00,116.568,116.568,116.538,116.545,166199998.0
2005-11-01 14:29:00,116.542,116.543,116.534,116.543,171000001.0
2005-11-01 14:30:00,116.54,116.552,116.535,116.552,252700005.0
2005-11-01 14:31:00,116.548,116.548,116.526,116.534,192400000.0
2005-11-01 14:32:00,116.527,116.555,116.524,116.524,169499997.0
2005-11-01 14:33:00,116.507,116.507,116.486,116.486,185800004.0
2005-11-01 14:34:00,116.482,116.482,116.456,116.456,142899996.0
2005-11-01 14:35:00,116.456,116.489,116.456,116.482,169300000.0
2005-11-01 14:36:00,116.483,116.488,116.477,116.48,187699998.0
2005-11-01 14:37:00,116.473,116.479,116.47,116.477,212000003.0
2005-11-01 14:38:00,116.475,116.493,116.475,116.493,111500001.0
2005-11-01 14:39:00,116.494,116.509,116.494,116.504,185799998.0
2005-11-01 14:40:00,116.505,116.512,116.494,116.494,137700000.0
2005-11-01 14:41:00,116.488,116.5,116.485,116.5,158900002.0
2005-11-01 14:42:00,116.507,116.521,116.505,116.52,207000002.0
2005-11-01 14:43:00,116.522,116.522,116.51,116.51,228400002.0
2005-11-01 14:44:00,116.514,116.514,116.497,116.503,121600000.0
2005-11-01 14:45:00,116.507,116.515,116.507,116.515,47100000.0
2005-11-01 14:46:00,116.525,116.54,116.525,116.54,58900000.0
2005-11-01 14:47:00,116.541,116.551,116.541,116.543,128800003.0
2005-11-01 14:48:00,116.547,116.553,116.543,116.553,65700001.0
2005-11-01 14:49:00,116.555,116.558,116.544,116.555,188500003.0
2005-11-01 14:50:00,116.554,116.567,116.533,116.536,276700002.0
2005-11-01 14:51:00,116.543,116.55,116.542,116.542,269799999.0
2005-11-01 14:52:00,116.548,116.553,116.541,116.544,245600004.0
2005-11-01 14:53:00,116.542,116.559,116.542,116.55,263000004.0
2005-11-01 14:54:00,116.57,116.583,116.558,116.565,310800002.0
2005-11-01 14:55:00,116.56,116.56,116.544,116.55,188499999.0
2005-11-01 14:56:00,116.553,116.561,116.551,116.551,195700003.0
2005-11-01 14:57:00,116.553,116.553,116.54,116.547,135000000.0
2005-11-01 14:58:00,116.543,116.547,116.535,116.54,140200002.0
2005-11-01 14:59:00,116.541,116.541,116.534,116.534,36000001.0
2005-11-01 15:00:00,116.525,116.525,116.509,116.509,127499996.0
2005-11-01 15:01:00,116.517,116.523,116.516,116.52,262399998.0
2005-11-01 15:02:00,116.518,116.525,116.513,116.525,138100004.0
2005-11-01 15:03:00,116.536,116.542,116.533,116.541,201699996.0
2005-11-01 15:04:00,116.552,116.566,116.552,116.559,196099999.0
2005-11-01 15:05:00,116.57,116.58,116.57,116.576,131100003.0
2005-11-01 15:06:00,116.573,116.577,116.562,116.576,425199994.0
2005-11-01 15:07:00,116.566,116.573,116.566,116.573,119400003.0
2005-11-01 15:08:00,116.577,116.583,116.571,116.583,207200000.0
2005-11-01 15:09:00,116.582,116.582,116.565,116.568,77299998.0
2005-11-01 15:10:00,116.565,116.567,116.555,116.565,324300006.0
2005-11-01 15:11:00,116.562,116.562,116.548,116.548,383699999.0
2005-11-01 15:12:00,116.557,116.557,116.545,116.545,186599997.0
2005-11-01 15:13:00,116.545,116.545,116.535,116.538,170600004.0
2005-11-01 15:14:00,116.542,116.571,116.542,116.571,175000003.0
2005-11-01 15:15:00,116.572,116.583,116.572,116.572,163400000.0
2005-11-01 15:16:00,116.569,116.569,116.569,116.569,119000000.0
2005-11-01 15:17:00,116.562,116.569,116.554,116.565,273000000.0
2005-11-01 15:18:00,116.563,116.565,116.548,116.563,211300001.0
2005-11-01 15:19:00,116.552,116.552,116.542,116.548,396099995.0
2005-11-01 15:20:00,116.555,116.562,116.54,116.547,322199995.0
2005-11-01 15:21:00,116.547,116.554,116.538,116.538,388999998.0
2005-11-01 15:22:00,116.539,116.55,116.539,116.54,280899999.0
2005-11-01 15:23:00,116.538,116.546,116.521,116.521,233200001.0
2005-11-01 15:24:00,116.524,116.532,116.521,116.521,204400003.0
2005-11-01 15:25:00,116.524,116.534,116.517,116.523,253399999.0
2005-11-01 15:26:00,116.528,116.532,116.521,116.527,188300001.0
2005-11-01 15:27:00,116.525,116.525,116.517,116.525,129899998.0
2005-11-01 15:28:00,116.522,116.541,116.52,116.541,240700003.0
2005-11-01 15:29:00,116.538,116.543,116.536,116.54,99900002.0
2005-11-01 15:30:00,116.541,116.541,116.521,116.521,248299998.0
2005-11-01 15:31:00,116.523,116.523,116.514,116.517,150699997.0
2005-11-01 15:32:00,116.509,116.53,116.509,116.53,132900000.0
2005-11-01 15:33:00,116.535,116.538,116.53,116.535,181800004.0
2005-11-01 15:34:00,116.531,116.541,116.531,116.541,237099998.0
2005-11-01 15:35:00,116.55,116.555,116.538,116.551,309399992.0
2005-11-01 15:36:00,116.544,116.544,116.53,116.539,210200000.0
2005-11-01 15:37:00,116.539,116.558,116.538,116.557,371499999.0
2005-11-01 15:38:00,116.559,116.559,116.54,116.553,167300000.0
2005-11-01 15:39:00,116.545,116.553,116.522,116.524,219100003.0
2005-11-01 15:40:00,116.522,116.523,116.515,116.517,276200003.0
2005-11-01 15:41:00,116.511,116.518,116.511,116.518,97199999.0
2005-11-01 15:42:00,116.516,116.521,116.508,116.508,402100000.0
2005-11-01 15:43:00,116.514,116.523,116.51,116.523,86999999.0
2005-11-01 15:44:00,116.52,116.533,116.52,116.522,104500001.0
2005-11-01 15:45:00,116.525,116.533,116.518,116.533,260599994.0
2005-11-01 15:46:00,116.528,116.535,116.517,116.522,190899997.0
2005-11-01 15:47:00,116.527,116.542,116.527,116.531,134899999.0
2005-11-01 15:48:00,116.525,116.528,116.512,116.52,311900000.0
2005-11-01 15:49:00,116.517,116.526,116.517,116.52,315200001.0
2005-11-01 15:50:00,116.518,116.539,116.518,116.539,330400002.0
2005-11-01 15:51:00,116.548,116.563,116.544,116.563,252699997.0
2005-11-01 15:52:00,116.56,116.56,116.548,116.553,198199994.0
2005-11-01 15:53:00,116.542,116.555,116.542,116.547,225299999.0
2005-11-01 15:54:00,116.555,116.578,116.554,116.578,276600000.0
2005-11-01 15:55:00,116.584,116.613,116.584,116.61,245700000.0
2005-11-01 15:56:00,116.611,116.629,116.605,116.613,233199996.0
2005-11-01 15:57:00,116.597,116.609,116.597,116.6,181900000.0
2005-11-01 15:58:00,116.599,116.617,116.599,116.61,155500005.0
2005-11-01 15:59:00,116.617,116.62,116.606,116.608,114800001.0
2005-11-01 16:00:00,116.61,116.622,116.61,116.613,269700003.0
2005-11-01 16:01:00,116.615,116.618,116.599,116.599,298099999.0
2005-11-01 16:02:00,116.602,116.612,116.601,116.609,198500000.0
2005-11-01 16:03:00,116.625,116.646,116.625,116.646,162299998.0
2005-11-01 16:04:00,116.628,116.628,116.599,116.599,314099996.0
2005-11-01 16:05:00,116.607,116.623,116.604,116.618,221300000.0
2005-11-01 16:06:00,116.63,116.638,116.615,116.62,289199996.0
2005-11-01 16:07:00,116.619,116.621,116.619,116.621,78200001.0
2005-11-01 16:08:00,116.622,116.622,116.607,116.612,205500004.0
2005-11-01 16:09:00,116.623,116.623,116.591,116.591,191999997.0
2005-11-01 16:10:00,116.59,116.59,116.558,116.558,214900000.0
2005-11-01 16:11:00,116.563,116.568,116.559,116.568,218800005.0
2005-11-01 16:12:00,116.572,116.572,116.563,116.568,129799998.0
2005-11-01 16:13:00,116.573,116.573,116.562,116.57,77800002.0
2005-11-01 16:14:00,116.58,116.588,116.577,116.578,125899996.0
2005-11-01 16:15:00,116.573,116.577,116.567,116.569,56700001.0
2005-11-01 16:16:00,116.565,116.572,116.561,116.566,282099999.0
2005-11-01 16:17:00,116.565,116.568,116.54,116.54,274400001.0
2005-11-01 16:18:00,116.552,116.577,116.552,116.575,199799999.0
2005-11-01 16:19:00,116.565,116.574,116.56,116.56,130600002.0
2005-11-01 16:20:00,116.569,116.581,116.569,116.571,312200003.0
2005-11-01 16:21:00,116.573,116.573,116.56,116.571,292200004.0
2005-11-01 16:22:00,116.578,116.597,116.578,116.597,347500000.0
2005-11-01 16:23:00,116.59,116.601,116.588,116.597,205100003.0
2005-11-01 16:24:00,116.6,116.61,116.596,116.601,84399998.0
2005-11-01 16:25:00,116.602,116.602,116.598,116.598,133600000.0
2005-11-01 16:26:00,116.589,116.61,116.589,116.61,275700006.0
2005-11-01 16:27:00,116.608,116.608,116.604,116.604,88099998.0
2005-11-01 16:28:00,116.607,116.607,116.595,116.595,120400001.0
2005-11-01 16:29:00,116.604,116.604,116.599,116.599,85700001.0
2005-11-01 16:30:00,116.593,116.6,116.576,116.576,279299999.0
2005-11-01 16:31:00,116.573,116.597,116.573,116.597,106200001.0
2005-11-01 16:32:00,116.595,116.611,116.595,116.611,204199998.0
2005-11-01 16:33:00,116.61,116.617,116.61,116.617,163099995.0
2005-11-01 16:34:00,116.613,116.613,116.6,116.6,132900001.0
2005-11-01 16:35:00,116.608,116.628,116.608,116.628,280600000.0
2005-11-01 16:36:00,116.635,116.646,116.633,116.633,170400001.0
2005-11-01 16:37:00,116.629,116.648,116.629,116.648,205100000.0
2005-11-01 16:38:00,116.658,116.661,116.654,116.658,192899998.0
2005-11-01 16:39:00,116.657,116.664,116.649,116.66,480900001.0
2005-11-01 16:40:00,116.657,116.667,116.652,116.667,221500000.0
2005-11-01 16:41:00,116.676,116.678,116.65,116.651,258400002.0
2005-11-01 16:42:00,116.645,116.673,116.645,116.663,151500005.0
2005-11-01 16:43:00,116.661,116.667,116.647,116.649,201800001.0
2005-11-01 16:44:00,116.656,116.676,116.653,116.653,51700001.0
2005-11-01 16:45:00,116.653,116.653,116.637,116.643,295800004.0
2005-11-01 16:46:00,116.645,116.645,116.626,116.626,384400005.0
2005-11-01 16:47:00,116.63,116.63,116.6,116.613,236299999.0
2005-11-01 16:48:00,116.619,116.626,116.609,116.609,274899999.0
2005-11-01 16:49:00,116.61,116.619,116.609,116.619,345500006.0
2005-11-01 16:50:00,116.617,116.63,116.617,116.627,128399999.0
2005-11-01 16:51:00,116.626,116.631,116.618,116.618,295699993.0
2005-11-01 16:52:00,116.61,116.615,116.61,116.615,38900000.0
2005-11-01 16:53:00,116.616,116.63,116.616,116.625,241100005.0
2005-11-01 16:54:00,116.626,116.634,116.621,116.634,300299995.0
2005-11-01 16:55:00,116.631,116.641,116.629,116.635,214100003.0
2005-11-01 16:56:00,116.64,116.649,116.638,116.638,361900007.0
2005-11-01 16:57:00,116.638,116.648,116.63,116.648,122900001.0
2005-11-01 16:58:00,116.66,116.664,116.65,116.65,361399993.0
2005-11-01 16:59:00,116.659,116.665,116.636,116.643,177799999.0
2005-11-01 17:00:00,116.657,116.704,116.657,116.687,285100006.0
2005-11-01 17:01:00,116.678,116.705,116.665,116.665,281399999.0
2005-11-01 17:02:00,116.682,116.726,116.682,116.726,259299993.0
2005-11-01 17:03:00,116.716,116.718,116.705,116.705,115000001.0
2005-11-01 17:04:00,116.712,116.737,116.712,116.723,214399999.0
2005-11-01 17:05:00,116.729,116.745,116.708,116.708,194599997.0
2005-11-01 17:06:00,116.695,116.711,116.68,116.7,295600000.0
2005-11-01 17:07:00,116.69,116.69,116.652,116.652,177699999.0
2005-11-01 17:08:00,116.645,116.654,116.629,116.629,149999998.0
2005-11-01 17:09:00,116.628,116.67,116.628,116.665,193600000.0
2005-11-01 17:10:00,116.656,116.666,116.639,116.645,277700002.0
2005-11-01 17:11:00,116.636,116.648,116.624,116.64,242800004.0
2005-11-01 17:12:00,116.64,116.657,116.64,116.644,271700000.0
2005-11-01 17:13:00,116.64,116.64,116.616,116.627,228800001.0
2005-11-01 17:14:00,116.618,116.638,116.615,116.637,175300003.0
2005-11-01 17:15:00,116.632,116.633,116.592,116.592,132000001.0
2005-11-01 17:16:00,116.575,116.607,116.571,116.606,238499998.0
2005-11-01 17:17:00,116.607,116.61,116.601,116.605,236299996.0
2005-11-01 17:18:00,116.601,116.609,116.59,116.598,278700005.0
2005-11-01 17:19:00,116.593,116.613,116.584,116.603,193800001.0
2005-11-01 17:20:00,116.61,116.658,116.606,116.658,208899994.0
2005-11-01 17:21:00,116.667,116.667,116.632,116.632,196600004.0
2005-11-01 17:22:00,116.62,116.639,116.616,116.639,210300001.0
2005-11-01 17:23:00,116.629,116.638,116.623,116.627,281500000.0
2005-11-01 17:24:00,116.638,116.651,116.638,116.641,203700002.0
2005-11-01 17:25:00,116.641,116.641,116.619,116.619,111799998.0
2005-11-01 17:26:00,116.622,116.666,116.622,116.666,177500000.0
2005-11-01 17:27:00,116.665,116.67,116.652,116.652,306200009.0
2005-11-01 17:28:00,116.66,116.67,116.645,116.67,356700007.0
2005-11-01 17:29:00,116.672,116.692,116.672,116.692,274600000.0
2005-11-01 17:30:00,116.695,116.701,116.686,116.701,258599998.0
2005-11-01 17:31:00,116.693,116.702,116.677,116.677,525699998.0
2005-11-01 17:32:00,116.682,116.696,116.676,116.696,194800000.0
2005-11-01 17:33:00,116.692,116.699,116.679,116.686,320099999.0
2005-11-01 17:34:00,116.672,116.726,116.672,116.726,256200003.0
2005-11-01 17:35:00,116.73,116.73,116.697,116.697,316100001.0
2005-11-01 17:36:00,116.701,116.712,116.7,116.712,243999997.0
2005-11-01 17:37:00,116.705,116.705,116.683,116.7,183499999.0
2005-11-01 17:38:00,116.71,116.72,116.71,116.716,238500002.0
2005-11-01 17:39:00,116.712,116.713,116.7,116.702,203699996.0
2005-11-01 17:40:00,116.693,116.697,116.691,116.697,243800002.0
2005-11-01 17:41:00,116.694,116.719,116.694,116.709,349599999.0
2005-11-01 17:42:00,116.713,116.724,116.707,116.717,283900003.0
2005-11-01 17:43:00,116.733,116.744,116.715,116.715,92999999.0
2005-11-01 17:44:00,116.722,116.722,116.708,116.708,143799997.0
2005-11-01 17:45:00,116.701,116.712,116.701,116.712,88900001.0
2005-11-01 17:46:00,116.71,116.713,116.706,116.713,169100001.0
2005-11-01 17:47:00,116.7,116.701,116.666,116.666,186600004.0
2005-11-01 17:48:00,116.658,116.676,116.658,116.669,228300005.0
2005-11-01 17:49:00,116.666,116.666,116.645,116.645,345000001.0
2005-11-01 17:50:00,116.646,116.654,116.643,116.643,288100005.0
2005-11-01 17:51:00,116.634,116.636,116.625,116.625,326999997.0
2005-11-01 17:52:00,116.631,116.631,116.622,116.625,199900000.0
2005-11-01 17:53:00,116.64,116.643,116.625,116.63,339799999.0
2005-11-01 17:54:00,116.645,116.658,116.645,116.655,249800000.0
2005-11-01 17:55:00,116.654,116.669,116.654,116.663,222700003.0
2005-11-01 17:56:00,116.661,116.661,116.639,116.639,161100003.0
2005-11-01 17:57:00,116.63,116.631,116.623,116.628,177099998.0
2005-11-01 17:58:00,116.623,116.636,116.623,116.636,101299999.0
2005-11-01 17:59:00,116.645,116.651,116.629,116.651,248899994.0
2005-11-01 18:00:00,116.646,116.658,116.646,116.657,277300000.0
2005-11-01 18:01:00,116.662,116.669,116.654,116.669,2121700000.0
2005-11-01 18:02:00,116.65,116.66,116.65,116.66,1714899984.0
2005-11-01 18:03:00,116.67,116.67,116.67,116.67,1714899984.0
2005-11-01 18:04:00,116.67,116.67,116.66,116.66,1714899984.0
2005-11-01 18:05:00,116.65,116.66,116.65,116.65,1714899984.0
2005-11-01 18:06:00,116.66,116.66,116.65,116.65,1714899984.0
2005-11-01 18:07:00,116.64,116.66,116.64,116.66,1714899984.0
2005-11-01 18:08:00,116.65,116.66,116.65,116.66,1714899984.0
2005-11-01 18:09:00,116.67,116.67,116.66,116.66,1714899984.0
2005-11-01 18:11:00,116.606,116.63,116.598,116.63,1714899984.0
2005-11-01 18:12:00,116.628,116.631,116.616,116.619,1923900001.0
2005-11-01 18:13:00,116.66,116.66,116.66,116.66,1722000006.0
2005-11-01 18:14:00,116.67,116.69,116.67,116.69,1722000006.0
2005-11-01 18:15:00,116.7,116.7,116.68,116.68,1722000006.0
2005-11-01 18:17:00,116.629,116.64,116.622,116.635,1722000006.0
2005-11-01 18:18:00,116.634,116.64,116.625,116.63,1840900007.0
2005-11-01 18:19:00,116.66,116.66,116.61,116.61,2055699995.0
2005-11-01 18:20:00,116.62,116.62,116.61,116.61,2055699995.0
2005-11-01 18:21:00,116.6,116.6,116.57,116.58,2055699995.0
2005-11-01 18:22:00,116.59,116.6,116.58,116.58,2055699995.0
2005-11-01 18:23:00,116.59,116.6,116.58,116.59,2055699995.0
2005-11-01 18:24:00,116.6,116.66,116.59,116.66,2055699995.0
2005-11-01 18:25:00,116.65,116.65,116.63,116.64,2055699995.0
2005-11-01 18:26:00,116.63,116.63,116.59,116.615,2055699995.0
2005-11-01 18:27:00,116.604,116.604,116.593,116.595,1894800002.0
2005-11-01 18:28:00,116.64,116.65,116.64,116.64,1518999991.0
2005-11-01 18:29:00,116.64,116.67,116.64,116.67,1518999991.0
2005-11-01 18:30:00,116.575,116.58,116.556,116.561,1518999991.0
2005-11-01 18:31:00,116.557,116.564,116.547,116.547,1960400017.0
2005-11-01 18:32:00,116.64,116.64,116.63,116.64,1899200010.0
2005-11-01 18:33:00,116.63,116.63,116.59,116.59,1899200010.0
2005-11-01 18:34:00,116.6,116.6,116.57,116.57,1899200010.0
2005-11-01 18:35:00,116.55,116.58,116.55,116.58,1899200010.0
2005-11-01 18:36:00,116.524,116.559,116.524,116.559,1899200010.0
2005-11-01 18:37:00,116.56,116.597,116.56,116.597,1579900012.0
2005-11-01 18:38:00,116.608,116.631,116.608,116.62,1090300005.0
2005-11-01 18:39:00,116.62,116.625,116.61,116.615,460799997.0
2005-11-01 18:40:00,116.62,116.632,116.62,116.626,1651500010.0
2005-11-01 18:41:00,116.624,116.625,116.611,116.611,1431400004.0
2005-11-01 18:42:00,116.611,116.627,116.611,116.618,1986300007.0
2005-11-01 18:43:00,116.616,116.616,116.606,116.606,1074800010.0
2005-11-01 18:44:00,116.611,116.614,116.604,116.607,702599992.0
2005-11-01 18:45:00,116.608,116.624,116.608,116.609,1406499991.0
2005-11-01 18:46:00,116.608,116.613,116.602,116.608,1802200005.0
2005-11-01 18:47:00,116.603,116.614,116.598,116.614,362999999.0
2005-11-01 18:48:00,116.61,116.611,116.599,116.602,665399997.0
2005-11-01 18:49:00,116.597,116.609,116.595,116.6,1435200004.0
2005-11-01 18:50:00,116.604,116.615,116.602,116.607,1892999994.0
2005-11-01 18:51:00,116.605,116.613,116.596,116.603,1550400006.0
2005-11-01 18:52:00,116.607,116.607,116.597,116.6,1949600001.0
2005-11-01 18:53:00,116.608,116.62,116.604,116.608,1530000006.0
2005-11-01 18:54:00,116.609,116.616,116.601,116.605,2042899999.0
2005-11-01 18:55:00,116.602,116.621,116.602,116.618,1631699992.0
2005-11-01 18:56:00,116.62,116.63,116.62,116.627,365900008.0
2005-11-01 18:57:00,116.627,116.635,116.623,116.633,962200002.0
2005-11-01 18:58:00,116.631,116.631,116.618,116.619,1709399992.0
2005-11-01 18:59:00,116.617,116.628,116.614,116.623,2078499994.0
2005-11-01 19:00:00,116.62,116.62,116.608,116.615,771000008.0
2005-11-01 19:01:00,116.625,116.632,116.62,116.632,532000005.0
2005-11-01 19:02:00,116.636,116.653,116.636,116.651,634300000.0
2005-11-01 19:03:00,116.655,116.67,116.653,116.667,1737800006.0
2005-11-01 19:04:00,116.665,116.667,116.658,116.66,1078700011.0
2005-11-01 19:05:00,116.652,116.652,116.635,116.635,688699997.0
2005-11-01 19:06:00,116.636,116.648,116.636,116.64,1200400002.0
2005-11-01 19:07:00,116.64,116.648,116.633,116.648,2047699995.0
2005-11-01 19:08:00,116.649,116.65,116.638,116.649,1553700003.0
2005-11-01 19:09:00,116.647,116.658,116.643,116.643,847500005.0
2005-11-01 19:10:00,116.647,116.655,116.647,116.652,608500002.0
2005-11-01 19:11:00,116.653,116.655,116.644,116.649,672900004.0
2005-11-01 19:12:00,116.65,116.657,116.638,116.643,1063300008.0
2005-11-01 19:13:00,116.643,116.651,116.641,116.648,875500001.0
2005-11-01 19:14:00,116.65,116.672,116.65,116.672,557699997.0
2005-11-01 19:15:00,116.678,116.695,116.672,116.672,1693800003.0
2005-11-01 19:16:00,116.672,116.675,116.663,116.668,717999999.0
2005-11-01 19:17:00,116.666,116.672,116.651,116.651,911600007.0
2005-11-01 19:18:00,116.648,116.67,116.644,116.644,958100001.0
2005-11-01 19:19:00,116.638,116.642,116.603,116.603,1768899999.0
2005-11-01 19:20:00,116.601,116.61,116.6,116.601,790400003.0
2005-11-01 19:21:00,116.593,116.595,116.569,116.57,1497799989.0
2005-11-01 19:22:00,116.572,116.587,116.572,116.577,732199996.0
2005-11-01 19:24:00,116.599,116.653,116.594,116.653,1618600000.0
2005-11-01 19:25:00,116.652,116.653,116.628,116.631,1322599999.0
2005-11-01 19:26:00,116.61,116.61,116.61,116.61,1544500001.0
2005-11-01 19:27:00,116.632,116.643,116.631,116.643,1544500001.0
2005-11-01 19:28:00,116.638,116.646,116.636,116.642,1177600005.0
2005-11-01 19:29:00,116.643,116.661,116.614,116.661,711199998.0
2005-11-01 19:30:00,116.66,116.66,116.639,116.639,1059799996.0
2005-11-01 19:31:00,116.635,116.641,116.618,116.618,1670599995.0
2005-11-01 19:32:00,116.622,116.649,116.617,116.635,1541299989.0
2005-11-01 19:33:00,116.632,116.632,116.592,116.592,1138799988.0
2005-11-01 19:34:00,116.582,116.589,116.559,116.559,1359499990.0
2005-11-01 19:35:00,116.556,116.573,116.556,116.573,1069700010.0
2005-11-01 19:36:00,116.567,116.6,116.567,116.6,510699994.0
2005-11-01 19:37:00,116.603,116.62,116.597,116.597,229200002.0
2005-11-01 19:38:00,116.595,116.621,116.595,116.608,948099990.0
2005-11-01 19:39:00,116.606,116.615,116.592,116.595,1167200003.0
2005-11-01 19:40:00,116.595,116.6,116.579,116.6,768799997.0
2005-11-01 19:41:00,116.6,116.619,116.591,116.605,1377499992.0
2005-11-01 19:42:00,116.602,116.63,116.602,116.625,912299995.0
2005-11-01 19:43:00,116.629,116.646,116.617,116.622,491699998.0
2005-11-01 19:44:00,116.618,116.623,116.608,116.608,839699998.0
2005-11-01 19:45:00,116.607,116.613,116.604,116.612,858299996.0
2005-11-01 19:46:00,116.615,116.63,116.609,116.611,944100009.0
2005-11-01 19:47:00,116.61,116.616,116.606,116.607,573600004.0
2005-11-01 19:48:00,116.61,116.637,116.603,116.612,1584499998.0
2005-11-01 19:49:00,116.609,116.613,116.601,116.613,753000004.0
2005-11-01 19:50:00,116.614,116.614,116.602,116.606,636999996.0
2005-11-01 19:51:00,116.606,116.62,116.601,116.607,667599997.0
2005-11-01 19:52:00,116.603,116.603,116.592,116.592,756199996.0
2005-11-01 19:53:00,116.597,116.617,116.572,116.595,1073100014.0
2005-11-01 19:54:00,116.595,116.601,116.585,116.585,1394100008.0
2005-11-01 19:55:00,116.577,116.586,116.574,116.578,684999999.0
2005-11-01 19:56:00,116.578,116.602,116.578,116.602,678799998.0
2005-11-01 19:57:00,116.602,116.602,116.592,116.592,414600001.0
2005-11-01 19:58:00,116.595,116.619,116.591,116.595,1403100002.0
2005-11-01 19:59:00,116.598,116.612,116.597,116.597,819300002.0
2005-11-01 20:00:00,116.597,116.603,116.592,116.592,325700001.0
2005-11-01 20:01:00,116.59,116.597,116.585,116.595,561899997.0
2005-11-01 20:02:00,116.6,116.619,116.577,116.593,1221099994.0
2005-11-01 20:03:00,116.597,116.617,116.585,116.598,791199995.0
2005-11-01 20:04:00,116.595,116.595,116.59,116.595,958599991.0
2005-11-01 20:05:00,116.605,116.62,116.578,116.603,1000799994.0
2005-11-01 20:06:00,116.589,116.608,116.562,116.602,1529400013.0
2005-11-01 20:07:00,116.582,116.601,116.582,116.601,758700005.0
2005-11-01 20:08:00,116.602,116.631,116.596,116.608,788099996.0
2005-11-01 20:09:00,116.602,116.613,116.601,116.609,991299998.0
2005-11-01 20:10:00,116.617,116.627,116.597,116.61,828399991.0
2005-11-01 20:11:00,116.613,116.639,116.613,116.633,1735999985.0
2005-11-01 20:12:00,116.63,116.63,116.62,116.62,1025200006.0
2005-11-01 20:13:00,116.611,116.638,116.611,116.612,1025200006.0
2005-11-01 20:14:00,116.62,116.625,116.613,116.625,1055099989.0
2005-11-01 20:15:00,116.623,116.623,116.609,116.611,1311200010.0
2005-11-01 20:16:00,116.61,116.618,116.61,116.615,1200899999.0
2005-11-01 20:17:00,116.616,116.638,116.607,116.607,685199995.0
2005-11-01 20:18:00,116.61,116.615,116.61,116.615,257899998.0
2005-11-01 20:19:00,116.617,116.633,116.617,116.618,885200008.0
2005-11-01 20:20:00,116.614,116.65,116.614,116.642,930500000.0
2005-11-01 20:21:00,116.613,116.636,116.597,116.611,1211299991.0
2005-11-01 20:22:00,116.61,116.615,116.608,116.608,1160200004.0
2005-11-01 20:23:00,116.61,116.629,116.61,116.61,735700003.0
2005-11-01 20:24:00,116.618,116.633,116.618,116.625,858100001.0
2005-11-01 20:25:00,116.613,116.619,116.592,116.608,741699993.0
2005-11-01 20:26:00,116.591,116.601,116.59,116.601,825399995.0
2005-11-01 20:27:00,116.615,116.637,116.596,116.625,1233100009.0
2005-11-01 20:28:00,116.68,116.69,116.67,116.69,2024000000.0
2005-11-01 20:29:00,116.68,116.68,116.67,116.67,2024000000.0
2005-11-01 20:30:00,116.66,116.68,116.66,116.67,2024000000.0
2005-11-01 20:31:00,116.66,116.67,116.65,116.65,2024000000.0
2005-11-01 20:32:00,116.627,116.641,116.621,116.627,2024000000.0
2005-11-01 20:33:00,116.62,116.65,116.619,116.619,1046600003.0
2005-11-01 20:34:00,116.613,116.613,116.604,116.607,354600001.0
2005-11-01 20:35:00,116.605,116.613,116.595,116.613,432600004.0
2005-11-01 20:36:00,116.604,116.613,116.599,116.613,476100002.0
2005-11-01 20:37:00,116.615,116.619,116.608,116.608,360400003.0
2005-11-01 20:38:00,116.608,116.629,116.608,116.615,997700003.0
2005-11-01 20:39:00,116.615,116.626,116.59,116.615,1170100004.0
2005-11-01 20:40:00,116.71,116.71,116.68,116.69,1205900013.0
2005-11-01 20:41:00,116.615,116.619,116.593,116.613,1205900013.0
2005-11-01 20:42:00,116.608,116.623,116.585,116.601,1101099998.0
2005-11-01 20:43:00,116.602,116.64,116.602,116.64,1945999994.0
2005-11-01 20:44:00,116.613,116.622,116.6,116.622,1457600018.0
2005-11-01 20:45:00,116.624,116.631,116.611,116.611,1796300004.0
2005-11-01 20:46:00,116.62,116.649,116.609,116.643,1226799998.0
2005-11-01 20:47:00,116.615,116.615,116.608,116.615,1745600000.0
2005-11-01 20:48:00,116.616,116.632,116.616,116.632,1200700009.0
2005-11-01 20:49:00,116.626,116.638,116.594,116.619,1138400000.0
2005-11-01 20:50:00,116.62,116.64,116.609,116.62,1516199998.0
2005-11-01 20:51:00,116.621,116.632,116.621,116.632,789800008.0
2005-11-01 20:52:00,116.63,116.63,116.62,116.625,174499997.0
2005-11-01 20:53:00,116.625,116.632,116.618,116.618,1160200001.0
2005-11-01 20:54:00,116.615,116.625,116.615,116.618,554999998.0
2005-11-01 20:55:00,116.619,116.624,116.612,116.612,1801400003.0
2005-11-01 20:56:00,116.617,116.62,116.606,116.607,689800001.0
2005-11-01 20:57:00,116.605,116.605,116.595,116.597,1380599999.0
2005-11-01 20:58:00,116.68,116.68,116.68,116.68,1004100005.0
2005-11-01 20:59:00,116.67,116.67,116.67,116.67,1004100005.0
2005-11-01 21:00:00,116.66,116.67,116.65,116.66,1004100005.0
2005-11-01 21:01:00,116.615,116.628,116.605,116.611,1004100005.0
2005-11-01 21:02:00,116.608,116.618,116.597,116.599,773499996.0
2005-11-01 21:03:00,116.602,116.618,116.593,116.593,1072500006.0
2005-11-01 21:04:00,116.586,116.586,116.56,116.585,446199997.0
2005-11-01 21:05:00,116.585,116.595,116.585,116.595,538300003.0
2005-11-01 21:06:00,116.59,116.6,116.569,116.582,759299992.0
2005-11-01 21:07:00,116.574,116.608,116.569,116.595,1272000004.0
2005-11-01 21:08:00,116.597,116.604,116.583,116.588,782200005.0
2005-11-01 21:09:00,116.59,116.601,116.585,116.601,280700001.0
2005-11-01 21:10:00,116.602,116.602,116.587,116.591,456300004.0
2005-11-01 21:11:00,116.604,116.627,116.604,116.62,196799999.0
2005-11-01 21:12:00,116.614,116.618,116.603,116.603,533800000.0
2005-11-01 21:13:00,116.596,116.608,116.596,116.608,739300003.0
2005-11-01 21:14:00,116.61,116.61,116.591,116.6,1815099984.0
2005-11-01 21:15:00,116.598,116.638,116.562,116.633,1730300001.0
2005-11-01 21:16:00,116.63,116.645,116.599,116.63,1057199997.0
2005-11-01 21:17:00,116.598,116.624,116.569,116.597,1598699996.0
2005-11-01 21:18:00,116.603,116.624,116.534,116.56,1161300016.0
2005-11-01 21:19:00,116.556,116.568,116.523,116.562,1293500005.0
2005-11-01 21:20:00,116.562,116.562,116.513,116.543,1461300001.0
2005-11-01 21:21:00,116.552,116.597,116.552,116.596,1093200001.0
2005-11-01 21:22:00,116.604,116.656,116.604,116.625,1473799992.0
2005-11-01 21:23:00,116.637,116.675,116.634,116.647,966500003.0
2005-11-01 21:24:00,116.646,116.658,116.638,116.656,1456799997.0
2005-11-01 21:25:00,116.666,116.674,116.661,116.662,1601499992.0
2005-11-01 21:26:00,116.664,116.695,116.664,116.695,1216900007.0
2005-11-01 21:27:00,116.708,116.713,116.673,116.673,968300007.0
2005-11-01 21:28:00,116.663,116.678,116.663,116.673,382900005.0
2005-11-01 21:29:00,116.672,116.672,116.656,116.657,588200004.0
2005-11-01 21:30:00,116.662,116.677,116.651,116.651,1124900014.0
2005-11-01 21:31:00,116.65,116.66,116.65,116.65,276899999.0
2005-11-01 21:32:00,116.655,116.663,116.649,116.663,1120100010.0
2005-11-01 21:33:00,116.662,116.688,116.63,116.63,465400007.0
2005-11-01 21:34:00,116.621,116.621,116.579,116.614,570799996.0
2005-11-01 21:35:00,116.632,116.696,116.632,116.69,326600004.0
2005-11-01 21:36:00,116.701,116.727,116.693,116.716,562800008.0
2005-11-01 21:37:00,116.73,116.74,116.723,116.723,615000000.0
2005-11-01 21:38:00,116.729,116.739,116.721,116.721,93100000.0
2005-11-01 21:39:00,116.72,116.73,116.717,116.718,453000004.0
2005-11-01 21:40:00,116.708,116.708,116.675,116.68,676700000.0
2005-11-01 21:41:00,116.687,116.717,116.687,116.702,830899996.0
2005-11-01 21:42:00,116.699,116.709,116.686,116.688,1037699996.0
2005-11-01 21:43:00,116.688,116.709,116.688,116.694,481800002.0
2005-11-01 21:44:00,116.696,116.705,116.658,116.671,1587999997.0
2005-11-01 21:45:00,116.665,116.683,116.659,116.659,683099997.0
2005-11-01 21:46:00,116.66,116.673,116.658,116.673,761700001.0
2005-11-01 21:47:00,116.671,116.68,116.667,116.67,743499997.0
2005-11-01 21:48:00,116.669,116.689,116.646,116.646,1076200008.0
2005-11-01 21:49:00,116.647,116.659,116.646,116.648,516099997.0
2005-11-01 21:50:00,116.647,116.649,116.638,116.64,234099999.0
2005-11-01 21:51:00,116.647,116.67,116.647,116.663,452099999.0
2005-11-01 21:52:00,116.668,116.67,116.64,116.64,212800003.0
2005-11-01 21:53:00,116.638,116.658,116.638,116.655,421900000.0
2005-11-01 21:54:00,116.652,116.655,116.643,116.655,585800003.0
2005-11-01 21:55:00,116.66,116.669,116.647,116.649,355499997.0
2005-11-01 21:56:00,116.657,116.672,116.655,116.663,479799995.0
2005-11-01 21:57:00,116.662,116.662,116.648,116.654,216200003.0
2005-11-01 21:58:00,116.641,116.672,116.641,116.668,56000000.0
2005-11-01 21:59:00,116.665,116.672,116.653,116.653,641300002.0
2005-11-01 22:00:00,116.649,116.66,116.64,116.65,915999997.0
2005-11-01 22:01:00,116.65,116.658,116.641,116.648,1209399996.0
2005-11-01 22:02:00,116.641,116.651,116.639,116.647,840399999.0
2005-11-01 22:03:00,116.652,116.662,116.651,116.651,478300000.0
2005-11-01 22:04:00,116.652,116.68,116.646,116.653,723699997.0
2005-11-01 22:05:00,116.673,116.691,116.672,116.672,204299999.0
2005-11-01 22:06:00,116.655,116.668,116.65,116.664,167200002.0
2005-11-01 22:07:00,116.664,116.685,116.664,116.685,378899998.0
2005-11-01 22:08:00,116.678,116.703,116.678,116.692,248899996.0
2005-11-01 22:09:00,116.712,116.721,116.701,116.706,205500000.0
2005-11-01 22:10:00,116.705,116.71,116.695,116.71,169700001.0
2005-11-01 22:11:00,116.701,116.715,116.671,116.711,595999994.0
2005-11-01 22:12:00,116.71,116.71,116.679,116.688,267499998.0
2005-11-01 22:13:00,116.693,116.717,116.686,116.717,381499996.0
2005-11-01 22:14:00,116.69,116.695,116.685,116.685,325199997.0
2005-11-01 22:15:00,116.689,116.694,116.683,116.694,346899998.0
2005-11-01 22:16:00,116.697,116.707,116.688,116.694,750599999.0
2005-11-01 22:17:00,116.691,116.707,116.674,116.674,225900002.0
2005-11-01 22:18:00,116.671,116.68,116.663,116.67,575700002.0
2005-11-01 22:19:00,116.67,116.689,116.67,116.678,383699999.0
2005-11-01 22:20:00,116.682,116.691,116.672,116.676,188600001.0
2005-11-01 22:21:00,116.683,116.683,116.664,116.668,132500002.0
2005-11-01 22:22:00,116.67,116.676,116.661,116.664,324500011.0
2005-11-01 22:23:00,116.67,116.678,116.67,116.678,290199993.0
2005-11-01 22:24:00,116.683,116.688,116.669,116.671,182700000.0
2005-11-01 22:25:00,116.672,116.672,116.645,116.654,259399996.0
2005-11-01 22:26:00,116.645,116.667,116.643,116.661,288000005.0
2005-11-01 22:27:00,116.664,116.674,116.647,116.66,816100006.0
2005-11-01 22:28:00,116.667,116.667,116.644,116.654,334000002.0
2005-11-01 22:29:00,116.654,116.663,116.638,116.638,174699999.0
2005-11-01 22:30:00,116.643,116.647,116.64,116.64,309999993.0
2005-11-01 22:31:00,116.641,116.656,116.641,116.656,225699999.0
2005-11-01 22:32:00,116.649,116.66,116.642,116.658,376499999.0
2005-11-01 22:33:00,116.658,116.667,116.644,116.66,501400006.0
2005-11-01 22:34:00,116.643,116.656,116.62,116.641,1248999995.0
2005-11-01 22:35:00,116.65,116.661,116.65,116.653,189100002.0
2005-11-01 22:36:00,116.654,116.661,116.64,116.65,800100003.0
2005-11-01 22:37:00,116.641,116.641,116.63,116.639,133300001.0
2005-11-01 22:38:00,116.632,116.638,116.62,116.624,382500007.0
2005-11-01 22:39:00,116.616,116.627,116.616,116.627,438600005.0
2005-11-01 22:40:00,116.63,116.644,116.615,116.615,601099995.0
2005-11-01 22:41:00,116.625,116.657,116.625,116.632,363000003.0
2005-11-01 22:42:00,116.613,116.613,116.596,116.598,122299999.0
2005-11-01 22:43:00,116.595,116.595,116.584,116.593,274699995.0
2005-11-01 22:44:00,116.602,116.617,116.602,116.604,226399994.0
2005-11-01 22:45:00,116.61,116.623,116.609,116.618,360399999.0
2005-11-01 22:46:00,116.62,116.62,116.607,116.618,225500001.0
2005-11-01 22:47:00,116.64,116.657,116.635,116.639,440000013.0
2005-11-01 22:48:00,116.638,116.645,116.631,116.639,336900007.0
2005-11-01 22:49:00,116.653,116.655,116.633,116.648,151800003.0
2005-11-01 22:50:00,116.644,116.658,116.624,116.624,428800004.0
2005-11-01 22:51:00,116.632,116.646,116.632,116.637,507300003.0
2005-11-01 22:52:00,116.647,116.662,116.633,116.635,275699996.0
2005-11-01 22:53:00,116.665,116.665,116.627,116.627,399399997.0
2005-11-01 22:54:00,116.621,116.621,116.592,116.6,160199998.0
2005-11-01 22:55:00,116.601,116.616,116.597,116.616,381599999.0
2005-11-01 22:56:00,116.614,116.624,116.614,116.615,409200001.0
2005-11-01 22:57:00,116.626,116.636,116.617,116.617,477699998.0
2005-11-01 22:58:00,116.629,116.646,116.616,116.622,261200004.0
2005-11-01 22:59:00,116.6,116.605,116.59,116.595,352299994.0
2005-11-01 23:00:00,116.6,116.622,116.6,116.61,171100002.0
2005-11-01 23:01:00,116.61,116.61,116.581,116.599,132600001.0
2005-11-01 23:02:00,116.612,116.622,116.608,116.615,218599995.0
2005-11-01 23:03:00,116.605,116.631,116.605,116.621,230300001.0
2005-11-01 23:04:00,116.612,116.612,116.598,116.598,168299998.0
2005-11-01 23:05:00,116.599,116.6,116.593,116.6,101500003.0
2005-11-01 23:06:00,116.607,116.621,116.596,116.596,115300003.0
2005-11-01 23:07:00,116.583,116.618,116.583,116.606,218600005.0
2005-11-01 23:08:00,116.594,116.619,116.594,116.599,453399997.0
2005-11-01 23:09:00,116.607,116.616,116.607,116.611,127399997.0
2005-11-01 23:10:00,116.608,116.634,116.608,116.622,217399996.0
2005-11-01 23:11:00,116.615,116.615,116.61,116.61,339900002.0
2005-11-01 23:12:00,116.61,116.616,116.592,116.607,225499996.0
2005-11-01 23:13:00,116.609,116.625,116.605,116.605,159600001.0
2005-11-01 23:14:00,116.602,116.616,116.602,116.604,241700002.0
2005-11-01 23:15:00,116.614,116.649,116.614,116.645,117399998.0
2005-11-01 23:16:00,116.635,116.662,116.635,116.662,193999998.0
2005-11-01 23:17:00,116.677,116.696,116.677,116.677,271800003.0
2005-11-01 23:18:00,116.665,116.666,116.648,116.65,205199998.0
2005-11-01 23:19:00,116.649,116.66,116.649,116.65,168999997.0
2005-11-01 23:20:00,116.662,116.664,116.648,116.648,192099996.0
2005-11-01 23:21:00,116.656,116.66,116.649,116.649,295500001.0
2005-11-01 23:22:00,116.65,116.659,116.644,116.644,236700001.0
2005-11-01 23:23:00,116.655,116.674,116.655,116.656,227200001.0
2005-11-01 23:24:00,116.662,116.67,116.645,116.645,181000003.0
2005-11-01 23:25:00,116.65,116.675,116.646,116.675,242300004.0
2005-11-01 23:26:00,116.661,116.675,116.659,116.66,526900002.0
2005-11-01 23:27:00,116.65,116.653,116.64,116.653,290399998.0
2005-11-01 23:28:00,116.647,116.647,116.633,116.633,194200000.0
2005-11-01 23:29:00,116.638,116.649,116.638,116.641,164299998.0
2005-11-01 23:30:00,116.64,116.658,116.639,116.658,172500001.0
2005-11-01 23:31:00,116.654,116.654,116.643,116.646,118699999.0
2005-11-01 23:32:00,116.64,116.657,116.632,116.632,190500002.0
2005-11-01 23:33:00,116.632,116.642,116.631,116.633,222200001.0
2005-11-01 23:34:00,116.635,116.651,116.635,116.639,301300003.0
2005-11-01 23:35:00,116.638,116.65,116.631,116.631,353300000.0
2005-11-01 23:36:00,116.632,116.64,116.629,116.634,176699999.0
2005-11-01 23:37:00,116.633,116.645,116.622,116.635,343900005.0
2005-11-01 23:38:00,116.639,116.666,116.638,116.639,373800000.0
2005-11-01 23:39:00,116.644,116.672,116.644,116.663,157700002.0
2005-11-01 23:40:00,116.653,116.663,116.639,116.656,254700000.0
2005-11-01 23:41:00,116.66,116.665,116.632,116.632,265499996.0
2005-11-01 23:42:00,116.613,116.613,116.601,116.611,192100003.0
2005-11-01 23:43:00,116.629,116.648,116.612,116.612,186499999.0
2005-11-01 23:44:00,116.604,116.62,116.603,116.603,295300000.0
2005-11-01 23:45:00,116.613,116.613,116.595,116.603,231700002.0
2005-11-01 23:46:00,116.622,116.648,116.622,116.633,306500000.0
2005-11-01 23:47:00,116.634,116.642,116.631,116.632,342800001.0
2005-11-01 23:48:00,116.641,116.677,116.641,116.675,253599994.0
2005-11-01 23:49:00,116.673,116.692,116.665,116.687,364099998.0
2005-11-01 23:50:00,116.698,116.722,116.698,116.722,428100001.0
2005-11-01 23:51:00,116.716,116.724,116.711,116.714,294600001.0
2005-11-01 23:52:00,116.711,116.711,116.696,116.697,171000001.0
2005-11-01 23:53:00,116.7,116.717,116.693,116.717,265600005.0
2005-11-01 23:54:00,116.715,116.715,116.696,116.703,129800004.0
2005-11-01 23:55:00,116.715,116.721,116.715,116.719,178700006.0
2005-11-01 23:56:00,116.716,116.72,116.708,116.711,225999997.0
2005-11-01 23:57:00,116.712,116.726,116.712,116.726,220700002.0
2005-11-01 23:58:00,116.742,116.749,116.716,116.742,391500000.0
2005-11-01 23:59:00,116.722,116.757,116.721,116.746,228299997.0
2005-11-02 00:00:00,116.739,116.75,116.718,116.732,213999993.0
2005-11-02 00:01:00,116.715,116.726,116.7,116.712,325600006.0
2005-11-02 00:02:00,116.712,116.733,116.703,116.715,375499997.0
2005-11-02 00:03:00,116.71,116.73,116.704,116.723,208299996.0
2005-11-02 00:04:00,116.731,116.742,116.721,116.736,309000002.0
2005-11-02 00:05:00,116.748,116.748,116.72,116.734,157599998.0
2005-11-02 00:06:00,116.721,116.739,116.714,116.729,381799999.0
2005-11-02 00:07:00,116.723,116.75,116.723,116.741,178999999.0
2005-11-02 00:08:00,116.747,116.747,116.709,116.72,368799998.0
2005-11-02 00:09:00,116.734,116.745,116.713,116.717,353200001.0
2005-11-02 00:10:00,116.728,116.734,116.717,116.731,141399997.0
2005-11-02 00:11:00,116.747,116.747,116.715,116.715,314300001.0
2005-11-02 00:12:00,116.733,116.736,116.711,116.723,290200003.0
2005-11-02 00:13:00,116.705,116.721,116.699,116.717,255900002.0
2005-11-02 00:14:00,116.71,116.722,116.7,116.721,225100003.0
2005-11-02 00:15:00,116.715,116.732,116.7,116.732,165699999.0
2005-11-02 00:16:00,116.73,116.73,116.702,116.707,190499998.0
2005-11-02 00:17:00,116.707,116.726,116.695,116.704,175699999.0
2005-11-02 00:18:00,116.727,116.727,116.705,116.709,191499996.0
2005-11-02 00:19:00,116.722,116.723,116.69,116.695,285199999.0
2005-11-02 00:20:00,116.707,116.721,116.698,116.709,231300000.0
2005-11-02 00:21:00,116.705,116.712,116.681,116.693,225600001.0
2005-11-02 00:22:00,116.693,116.719,116.69,116.707,188500003.0
2005-11-02 00:23:00,116.705,116.715,116.687,116.711,294700002.0
2005-11-02 00:24:00,116.72,116.72,116.665,116.669,165399999.0
2005-11-02 00:25:00,116.703,116.709,116.665,116.695,265499998.0
2005-11-02 00:26:00,116.695,116.705,116.63,116.634,169000001.0
2005-11-02 00:27:00,116.657,116.657,116.615,116.615,335399999.0
2005-11-02 00:28:00,116.653,116.663,116.63,116.66,446300001.0
2005-11-02 00:29:00,116.647,116.672,116.647,116.658,113799999.0
2005-11-02 00:30:00,116.658,116.661,116.639,116.639,227299996.0
2005-11-02 00:31:00,116.662,116.667,116.636,116.64,307800003.0
2005-11-02 00:32:00,116.645,116.662,116.63,116.63,132499999.0
2005-11-02 00:33:00,116.631,116.647,116.62,116.632,156299997.0
2005-11-02 00:34:00,116.638,116.669,116.625,116.669,370200000.0
2005-11-02 00:35:00,116.68,116.684,116.637,116.672,270200003.0
2005-11-02 00:36:00,116.682,116.691,116.667,116.667,138799997.0
2005-11-02 00:37:00,116.666,116.678,116.659,116.668,275999998.0
2005-11-02 00:38:00,116.66,116.683,116.658,116.68,105100002.0
2005-11-02 00:39:00,116.686,116.686,116.633,116.65,193500002.0
2005-11-02 00:40:00,116.648,116.657,116.648,116.648,168100005.0
2005-11-02 00:41:00,116.66,116.664,116.638,116.642,245700003.0
2005-11-02 00:42:00,116.638,116.654,116.622,116.642,208399998.0
2005-11-02 00:43:00,116.633,116.654,116.626,116.642,166499998.0
2005-11-02 00:44:00,116.637,116.653,116.62,116.624,295200001.0
2005-11-02 00:45:00,116.623,116.653,116.619,116.648,190100003.0
2005-11-02 00:46:00,116.663,116.663,116.63,116.638,183900002.0
2005-11-02 00:47:00,116.637,116.666,116.637,116.665,418200003.0
2005-11-02 00:48:00,116.655,116.662,116.649,116.655,97200000.0
2005-11-02 00:49:00,116.66,116.682,116.654,116.662,334799995.0
2005-11-02 00:50:00,116.638,116.658,116.623,116.623,225099998.0
2005-11-02 00:51:00,116.613,116.613,116.603,116.603,232899999.0
2005-11-02 00:52:00,116.615,116.634,116.61,116.616,313400003.0
2005-11-02 00:53:00,116.625,116.627,116.603,116.613,207800001.0
2005-11-02 00:54:00,116.618,116.627,116.601,116.601,107000003.0
2005-11-02 00:55:00,116.602,116.629,116.602,116.62,270200001.0
2005-11-02 00:56:00,116.615,116.643,116.615,116.631,132699999.0
2005-11-02 00:57:00,116.618,116.645,116.618,116.64,253699998.0
2005-11-02 00:58:00,116.642,116.651,116.632,116.651,211400003.0
2005-11-02 00:59:00,116.64,116.666,116.632,116.666,155899997.0
2005-11-02 01:00:00,116.671,116.671,116.653,116.66,185699999.0
2005-11-02 01:01:00,116.663,116.677,116.657,116.664,323999994.0
2005-11-02 01:02:00,116.658,116.671,116.651,116.669,278800003.0
2005-11-02 01:03:00,116.658,116.669,116.649,116.666,116900000.0
2005-11-02 01:04:00,116.672,116.678,116.649,116.671,215900001.0
2005-11-02 01:05:00,116.69,116.722,116.69,116.709,215500001.0
2005-11-02 01:06:00,116.702,116.711,116.694,116.701,242900002.0
2005-11-02 01:07:00,116.695,116.731,116.695,116.731,160999998.0
2005-11-02 01:08:00,116.723,116.723,116.709,116.722,105500001.0
2005-11-02 01:09:00,116.722,116.722,116.711,116.711,100000000.0
2005-11-02 01:10:00,116.748,116.749,116.713,116.718,378699995.0
2005-11-02 01:11:00,116.725,116.739,116.72,116.72,141900002.0
2005-11-02 01:12:00,116.73,116.75,116.717,116.745,235800000.0
2005-11-02 01:13:00,116.723,116.731,116.702,116.702,248400003.0
2005-11-02 01:14:00,116.7,116.738,116.696,116.711,248800003.0
2005-11-02 01:15:00,116.713,116.744,116.713,116.73,350200003.0
2005-11-02 01:16:00,116.732,116.75,116.732,116.74,177999996.0
2005-11-02 01:17:00,116.745,116.755,116.722,116.742,246700000.0
2005-11-02 01:18:00,116.732,116.741,116.721,116.731,110100000.0
2005-11-02 01:19:00,116.697,116.73,116.694,116.73,226700001.0
2005-11-02 01:20:00,116.735,116.744,116.728,116.74,294500003.0
2005-11-02 01:21:00,116.715,116.715,116.708,116.708,113599998.0
2005-11-02 01:22:00,116.713,116.729,116.713,116.721,274600004.0
2005-11-02 01:23:00,116.729,116.741,116.729,116.741,223100000.0
2005-11-02 01:24:00,116.738,116.738,116.721,116.725,398300004.0
2005-11-02 01:25:00,116.737,116.751,116.725,116.734,250800003.0
2005-11-02 01:26:00,116.743,116.798,116.743,116.798,280499995.0
2005-11-02 01:27:00,116.822,116.826,116.806,116.806,137100002.0
2005-11-02 01:28:00,116.797,116.803,116.789,116.794,326900003.0
2005-11-02 01:29:00,116.778,116.779,116.758,116.779,277099999.0
2005-11-02 01:30:00,116.777,116.786,116.767,116.767,206400002.0
2005-11-02 01:31:00,116.767,116.787,116.767,116.777,193000000.0
2005-11-02 01:32:00,116.765,116.788,116.764,116.779,227000000.0
2005-11-02 01:33:00,116.765,116.765,116.757,116.765,217699995.0
2005-11-02 01:34:00,116.76,116.771,116.752,116.752,408500003.0
2005-11-02 01:35:00,116.756,116.763,116.755,116.763,178700000.0
2005-11-02 01:36:00,116.761,116.761,116.754,116.758,260200005.0
2005-11-02 01:37:00,116.765,116.787,116.765,116.78,274999999.0
2005-11-02 01:38:00,116.795,116.815,116.791,116.799,151800001.0
2005-11-02 01:39:00,116.797,116.797,116.787,116.788,194099997.0
2005-11-02 01:40:00,116.786,116.801,116.786,116.797,259400001.0
2005-11-02 01:41:00,116.797,116.8,116.787,116.793,190599998.0
2005-11-02 01:42:00,116.795,116.811,116.795,116.811,147699999.0
2005-11-02 01:43:00,116.81,116.836,116.804,116.836,159799998.0
2005-11-02 01:44:00,116.837,116.838,116.808,116.81,116699997.0
2005-11-02 01:45:00,116.8,116.8,116.776,116.785,277600003.0
2005-11-02 01:46:00,116.777,116.833,116.777,116.818,254600001.0
2005-11-02 01:47:00,116.81,116.83,116.784,116.784,232099995.0
2005-11-02 01:48:00,116.785,116.791,116.775,116.775,190499999.0
2005-11-02 01:49:00,116.77,116.771,116.766,116.771,134499996.0
2005-11-02 01:50:00,116.759,116.76,116.752,116.752,304500003.0
2005-11-02 01:51:00,116.759,116.771,116.745,116.767,280000002.0
2005-11-02 01:52:00,116.743,116.747,116.74,116.743,213799999.0
2005-11-02 01:53:00,116.765,116.768,116.759,116.759,185899997.0
2005-11-02 01:54:00,116.755,116.772,116.755,116.766,234999993.0
2005-11-02 01:55:00,116.769,116.772,116.76,116.767,223800003.0
2005-11-02 01:56:00,116.769,116.776,116.76,116.769,229199998.0
2005-11-02 01:57:00,116.777,116.789,116.747,116.762,299600004.0
2005-11-02 01:58:00,116.777,116.778,116.762,116.773,276400002.0
2005-11-02 01:59:00,116.773,116.773,116.757,116.757,317300005.0
2005-11-02 02:00:00,116.756,116.756,116.747,116.755,258599998.0
2005-11-02 02:01:00,116.76,116.788,116.76,116.768,245399999.0
2005-11-02 02:02:00,116.759,116.764,116.757,116.758,429400004.0
2005-11-02 02:03:00,116.748,116.782,116.744,116.758,174899999.0
2005-11-02 02:04:00,116.758,116.758,116.739,116.739,108699998.0
2005-11-02 02:05:00,116.752,116.773,116.747,116.765,190900001.0
2005-11-02 02:06:00,116.758,116.763,116.754,116.759,239400003.0
2005-11-02 02:07:00,116.757,116.763,116.745,116.754,251800000.0
2005-11-02 02:08:00,116.77,116.776,116.745,116.745,305800007.0
2005-11-02 02:09:00,116.753,116.754,116.745,116.754,247700001.0
2005-11-02 02:10:00,116.75,116.774,116.744,116.774,287200001.0
2005-11-02 02:11:00,116.785,116.796,116.759,116.759,342799997.0
2005-11-02 02:12:00,116.767,116.784,116.767,116.779,209400001.0
2005-11-02 02:13:00,116.778,116.804,116.778,116.782,392499994.0
2005-11-02 02:14:00,116.805,116.813,116.78,116.788,236199997.0
2005-11-02 02:15:00,116.788,116.801,116.788,116.794,254600000.0
2005-11-02 02:16:00,116.797,116.797,116.785,116.789,193600000.0
2005-11-02 02:17:00,116.793,116.797,116.79,116.797,119999998.0
2005-11-02 02:18:00,116.788,116.805,116.787,116.805,62000002.0
2005-11-02 02:19:00,116.795,116.818,116.795,116.816,203499997.0
2005-11-02 02:20:00,116.816,116.821,116.812,116.818,280800006.0
2005-11-02 02:21:00,116.814,116.831,116.809,116.831,154800001.0
2005-11-02 02:22:00,116.825,116.825,116.806,116.815,318999992.0
2005-11-02 02:23:00,116.805,116.806,116.787,116.79,217899996.0
2005-11-02 02:24:00,116.8,116.8,116.775,116.789,286300005.0
2005-11-02 02:25:00,116.79,116.798,116.781,116.798,127800002.0
2005-11-02 02:26:00,116.787,116.796,116.784,116.79,273499999.0
2005-11-02 02:27:00,116.778,116.811,116.771,116.803,175200001.0
2005-11-02 02:28:00,116.79,116.79,116.781,116.781,153700002.0
2005-11-02 02:29:00,116.8,116.802,116.773,116.777,237200001.0
2005-11-02 02:30:00,116.782,116.806,116.766,116.8,189499999.0
2005-11-02 02:31:00,116.798,116.798,116.767,116.775,245800002.0
2005-11-02 02:32:00,116.783,116.783,116.77,116.776,233900004.0
2005-11-02 02:33:00,116.781,116.781,116.768,116.773,155599998.0
2005-11-02 02:34:00,116.77,116.777,116.765,116.776,300000002.0
2005-11-02 02:35:00,116.763,116.772,116.745,116.763,326799997.0
2005-11-02 02:36:00,116.768,116.77,116.75,116.753,146699998.0
2005-11-02 02:37:00,116.741,116.769,116.735,116.757,388900003.0
2005-11-02 02:38:00,116.75,116.763,116.748,116.763,191200003.0
2005-11-02 02:39:00,116.756,116.756,116.748,116.748,230900003.0
2005-11-02 02:40:00,116.754,116.759,116.747,116.755,277700000.0
2005-11-02 02:41:00,116.759,116.766,116.757,116.757,172400001.0
2005-11-02 02:42:00,116.753,116.775,116.753,116.77,353400002.0
2005-11-02 02:43:00,116.776,116.776,116.76,116.76,248899998.0
2005-11-02 02:44:00,116.758,116.782,116.745,116.768,241600007.0
2005-11-02 02:45:00,116.762,116.781,116.753,116.753,271400000.0
2005-11-02 02:46:00,116.754,116.754,116.747,116.747,81900003.0
2005-11-02 02:47:00,116.742,116.745,116.738,116.745,383500002.0
2005-11-02 02:48:00,116.735,116.757,116.717,116.735,273300005.0
2005-11-02 02:49:00,116.74,116.74,116.732,116.739,242399997.0
2005-11-02 02:50:00,116.739,116.753,116.739,116.74,206000002.0
2005-11-02 02:51:00,116.738,116.75,116.733,116.747,266900004.0
2005-11-02 02:52:00,116.742,116.761,116.732,116.748,366299995.0
2005-11-02 02:53:00,116.755,116.764,116.754,116.761,199499993.0
2005-11-02 02:54:00,116.762,116.789,116.762,116.785,165999997.0
2005-11-02 02:55:00,116.793,116.802,116.775,116.777,388099997.0
2005-11-02 02:56:00,116.772,116.792,116.772,116.791,215700000.0
2005-11-02 02:57:00,116.793,116.801,116.788,116.793,201200001.0
2005-11-02 02:58:00,116.807,116.807,116.78,116.798,361600004.0
2005-11-02 02:59:00,116.801,116.801,116.79,116.79,271500001.0
2005-11-02 03:00:00,116.796,116.812,116.796,116.812,284099994.0
2005-11-02 03:01:00,116.825,116.831,116.808,116.81,335500000.0
2005-11-02 03:02:00,116.808,116.828,116.808,116.828,215900000.0
2005-11-02 03:03:00,116.831,116.831,116.803,116.805,203099993.0
2005-11-02 03:04:00,116.797,116.813,116.797,116.806,307199998.0
2005-11-02 03:05:00,116.805,116.811,116.781,116.781,318299996.0
2005-11-02 03:06:00,116.788,116.812,116.788,116.812,174100000.0
2005-11-02 03:07:00,116.815,116.823,116.796,116.823,308500007.0
2005-11-02 03:08:00,116.824,116.833,116.822,116.833,371400000.0
2005-11-02 03:09:00,116.832,116.833,116.822,116.833,69600000.0
2005-11-02 03:10:00,116.838,116.84,116.823,116.824,159300000.0
2005-11-02 03:11:00,116.822,116.831,116.814,116.815,352500008.0
2005-11-02 03:12:00,116.82,116.821,116.812,116.818,230000005.0
2005-11-02 03:13:00,116.83,116.835,116.811,116.825,380999998.0
2005-11-02 03:14:00,116.807,116.807,116.795,116.795,223099991.0
2005-11-02 03:15:00,116.808,116.818,116.808,116.815,388099998.0
2005-11-02 03:16:00,116.817,116.829,116.804,116.812,117799998.0
2005-11-02 03:17:00,116.809,116.822,116.802,116.822,459199999.0
2005-11-02 03:18:00,116.821,116.821,116.8,116.805,223899999.0
2005-11-02 03:19:00,116.822,116.827,116.801,116.813,304800002.0
2005-11-02 03:20:00,116.818,116.824,116.814,116.819,302800001.0
2005-11-02 03:21:00,116.827,116.83,116.815,116.816,154899997.0
2005-11-02 03:22:00,116.825,116.833,116.813,116.828,161900000.0
2005-11-02 03:23:00,116.83,116.854,116.83,116.832,154999999.0
2005-11-02 03:24:00,116.842,116.842,116.827,116.835,366800006.0
2005-11-02 03:25:00,116.838,116.838,116.809,116.814,265199997.0
2005-11-02 03:26:00,116.815,116.815,116.807,116.81,379500007.0
2005-11-02 03:27:00,116.818,116.842,116.808,116.838,342499991.0
2005-11-02 03:28:00,116.84,116.844,116.811,116.838,249399996.0
2005-11-02 03:29:00,116.842,116.85,116.829,116.85,198400000.0
2005-11-02 03:30:00,116.852,116.87,116.832,116.849,254000003.0
2005-11-02 03:31:00,116.845,116.848,116.829,116.831,166500000.0
2005-11-02 03:32:00,116.818,116.844,116.804,116.832,235199999.0
2005-11-02 03:33:00,116.83,116.846,116.822,116.84,313199996.0
2005-11-02 03:34:00,116.848,116.849,116.806,116.826,313500002.0
2005-11-02 03:35:00,116.825,116.848,116.804,116.836,260699995.0
2005-11-02 03:36:00,116.835,116.844,116.805,116.805,240500002.0
2005-11-02 03:37:00,116.798,116.829,116.798,116.811,252399995.0
2005-11-02 03:38:00,116.818,116.841,116.818,116.823,191500004.0
2005-11-02 03:39:00,116.817,116.829,116.808,116.821,157800001.0
2005-11-02 03:40:00,116.822,116.825,116.795,116.804,231100000.0
2005-11-02 03:41:00,116.833,116.84,116.815,116.822,225499998.0
2005-11-02 03:42:00,116.827,116.83,116.807,116.822,177100000.0
2005-11-02 03:43:00,116.826,116.843,116.823,116.823,212600002.0
2005-11-02 03:44:00,116.826,116.836,116.82,116.822,319300008.0
2005-11-02 03:45:00,116.825,116.838,116.809,116.821,137399997.0
2005-11-02 03:46:00,116.813,116.813,116.791,116.808,232899998.0
2005-11-02 03:47:00,116.812,116.821,116.798,116.8,329199996.0
2005-11-02 03:48:00,116.797,116.817,116.797,116.815,285100003.0
2005-11-02 03:49:00,116.802,116.81,116.782,116.785,125999996.0
2005-11-02 03:50:00,116.798,116.805,116.775,116.777,398799994.0
2005-11-02 03:51:00,116.778,116.811,116.773,116.774,294199999.0
2005-11-02 03:52:00,116.775,116.798,116.757,116.784,304300008.0
2005-11-02 03:53:00,116.785,116.792,116.774,116.781,162200001.0
2005-11-02 03:54:00,116.755,116.767,116.755,116.767,176500001.0
2005-11-02 03:55:00,116.77,116.781,116.755,116.759,249499998.0
2005-11-02 03:56:00,116.767,116.791,116.767,116.782,156099999.0
2005-11-02 03:57:00,116.78,116.797,116.77,116.77,388499999.0
2005-11-02 03:58:00,116.772,116.798,116.772,116.772,163600003.0
2005-11-02 03:59:00,116.769,116.796,116.769,116.775,359800009.0
2005-11-02 04:00:00,116.767,116.781,116.758,116.76,170399999.0
2005-11-02 04:01:00,116.766,116.794,116.76,116.76,303900000.0
2005-11-02 04:02:00,116.778,116.789,116.764,116.779,146000000.0
2005-11-02 04:03:00,116.779,116.795,116.762,116.762,195699994.0
2005-11-02 04:04:00,116.807,116.807,116.765,116.79,197000002.0
2005-11-02 04:05:00,116.788,116.803,116.778,116.785,199799994.0
2005-11-02 04:06:00,116.773,116.773,116.751,116.771,237600003.0
2005-11-02 04:07:00,116.771,116.794,116.761,116.78,427899994.0
2005-11-02 04:08:00,116.787,116.799,116.772,116.777,256599996.0
2005-11-02 04:09:00,116.776,116.785,116.776,116.778,215600002.0
2005-11-02 04:10:00,116.79,116.807,116.788,116.807,108800000.0
2005-11-02 04:11:00,116.787,116.787,116.781,116.781,204700002.0
2005-11-02 04:12:00,116.792,116.8,116.778,116.791,251099997.0
2005-11-02 04:13:00,116.8,116.8,116.759,116.779,388899998.0
2005-11-02 04:14:00,116.765,116.785,116.753,116.755,218900002.0
2005-11-02 04:15:00,116.742,116.743,116.731,116.743,253600000.0
2005-11-02 04:16:00,116.742,116.762,116.736,116.752,71800000.0
2005-11-02 04:17:00,116.737,116.762,116.737,116.752,328400003.0
2005-11-02 04:18:00,116.746,116.769,116.746,116.765,245199998.0
2005-11-02 04:19:00,116.743,116.743,116.732,116.743,154400004.0
2005-11-02 04:20:00,116.753,116.766,116.749,116.749,194099994.0
2005-11-02 04:21:00,116.745,116.779,116.745,116.753,138100003.0
2005-11-02 04:22:00,116.754,116.785,116.745,116.745,208199999.0
2005-11-02 04:23:00,116.76,116.77,116.743,116.752,275400001.0
2005-11-02 04:24:00,116.758,116.775,116.73,116.757,232999998.0
2005-11-02 04:25:00,116.745,116.773,116.729,116.766,270400002.0
2005-11-02 04:26:00,116.75,116.765,116.75,116.757,312599994.0
2005-11-02 04:27:00,116.762,116.783,116.758,116.768,359000001.0
2005-11-02 04:28:00,116.764,116.785,116.764,116.77,266800002.0
2005-11-02 04:29:00,116.765,116.785,116.765,116.778,182900000.0
2005-11-02 04:30:00,116.757,116.774,116.748,116.764,136400000.0
2005-11-02 04:31:00,116.763,116.783,116.754,116.778,232500004.0
2005-11-02 04:32:00,116.772,116.785,116.749,116.749,347300005.0
2005-11-02 04:33:00,116.754,116.783,116.754,116.77,224900000.0
2005-11-02 04:34:00,116.767,116.783,116.756,116.778,212599997.0
2005-11-02 04:35:00,116.782,116.791,116.759,116.776,347200001.0
2005-11-02 04:36:00,116.762,116.801,116.762,116.788,179299998.0
2005-11-02 04:37:00,116.775,116.796,116.768,116.791,156600000.0
2005-11-02 04:38:00,116.778,116.79,116.764,116.788,224700001.0
2005-11-02 04:39:00,116.768,116.798,116.768,116.774,366200001.0
2005-11-02 04:40:00,116.795,116.806,116.779,116.788,170000002.0
2005-11-02 04:41:00,116.764,116.767,116.754,116.754,309299998.0
2005-11-02 04:42:00,116.752,116.801,116.747,116.791,309100003.0
2005-11-02 04:43:00,116.775,116.782,116.758,116.763,441299993.0
2005-11-02 04:44:00,116.773,116.788,116.756,116.764,171900000.0
2005-11-02 04:45:00,116.76,116.785,116.745,116.745,182600002.0
2005-11-02 04:46:00,116.762,116.771,116.745,116.756,383999996.0
2005-11-02 04:47:00,116.758,116.768,116.744,116.753,255299995.0
2005-11-02 04:48:00,116.748,116.768,116.738,116.744,188400002.0
2005-11-02 04:49:00,116.741,116.772,116.741,116.752,252100000.0
2005-11-02 04:50:00,116.755,116.768,116.736,116.736,313299992.0
2005-11-02 04:51:00,116.742,116.771,116.742,116.758,222400000.0
2005-11-02 04:52:00,116.762,116.771,116.736,116.747,209799996.0
2005-11-02 04:53:00,116.753,116.753,116.735,116.752,91700002.0
2005-11-02 04:54:00,116.753,116.773,116.734,116.753,116399998.0
2005-11-02 04:55:00,116.759,116.78,116.752,116.774,265299997.0
2005-11-02 04:56:00,116.764,116.775,116.743,116.752,329999996.0
2005-11-02 04:57:00,116.736,116.748,116.736,116.738,189300000.0
2005-11-02 04:58:00,116.748,116.765,116.734,116.757,259500000.0
2005-11-02 04:59:00,116.748,116.769,116.736,116.753,393600003.0
2005-11-02 05:00:00,116.76,116.777,116.753,116.768,181600001.0
2005-11-02 05:01:00,116.752,116.771,116.723,116.758,167600001.0
2005-11-02 05:02:00,116.739,116.773,116.733,116.75,501700006.0
2005-11-02 05:03:00,116.777,116.778,116.741,116.757,241199999.0
2005-11-02 05:04:00,116.76,116.773,116.748,116.773,98700000.0
2005-11-02 05:05:00,116.781,116.784,116.761,116.761,336399996.0
2005-11-02 05:06:00,116.772,116.778,116.752,116.762,313300006.0
2005-11-02 05:07:00,116.757,116.779,116.757,116.764,153499998.0
2005-11-02 05:08:00,116.758,116.779,116.745,116.748,197700000.0
2005-11-02 05:09:00,116.755,116.786,116.755,116.76,326500000.0
2005-11-02 05:10:00,116.775,116.775,116.755,116.755,284299997.0
2005-11-02 05:11:00,116.748,116.754,116.742,116.754,214600006.0
2005-11-02 05:12:00,116.761,116.783,116.761,116.77,181099997.0
2005-11-02 05:13:00,116.802,116.805,116.785,116.805,251200005.0
2005-11-02 05:14:00,116.768,116.782,116.768,116.782,180400003.0
2005-11-02 05:15:00,116.788,116.807,116.784,116.797,235899998.0
2005-11-02 05:16:00,116.785,116.785,116.772,116.777,335399998.0
2005-11-02 05:17:00,116.785,116.806,116.785,116.805,232700002.0
2005-11-02 05:18:00,116.79,116.803,116.781,116.793,277599996.0
2005-11-02 05:19:00,116.8,116.809,116.774,116.774,310500003.0
2005-11-02 05:20:00,116.782,116.81,116.779,116.779,246800000.0
2005-11-02 05:21:00,116.774,116.789,116.761,116.761,350699999.0
2005-11-02 05:22:00,116.751,116.762,116.747,116.762,303399998.0
2005-11-02 05:23:00,116.76,116.798,116.76,116.762,145899997.0
2005-11-02 05:24:00,116.781,116.786,116.75,116.75,232000005.0
2005-11-02 05:25:00,116.744,116.761,116.744,116.752,227599999.0
2005-11-02 05:26:00,116.755,116.786,116.747,116.747,215100000.0
2005-11-02 05:27:00,116.749,116.758,116.749,116.751,264600000.0
2005-11-02 05:28:00,116.755,116.784,116.755,116.773,206900004.0
2005-11-02 05:29:00,116.783,116.787,116.748,116.748,522099997.0
2005-11-02 05:30:00,116.743,116.743,116.733,116.737,223699997.0
2005-11-02 05:31:00,116.732,116.741,116.732,116.74,326399998.0
2005-11-02 05:32:00,116.73,116.765,116.73,116.733,283800001.0
2005-11-02 05:33:00,116.733,116.733,116.719,116.732,202999998.0
2005-11-02 05:34:00,116.732,116.762,116.727,116.727,329600000.0
2005-11-02 05:35:00,116.75,116.756,116.732,116.739,289299992.0
2005-11-02 05:36:00,116.725,116.761,116.717,116.75,333200006.0
2005-11-02 05:37:00,116.732,116.742,116.732,116.737,191100001.0
2005-11-02 05:38:00,116.73,116.731,116.711,116.731,169299999.0
2005-11-02 05:39:00,116.734,116.738,116.728,116.73,151400005.0
2005-11-02 05:40:00,116.728,116.734,116.722,116.727,200200000.0
2005-11-02 05:41:00,116.73,116.748,116.73,116.74,262799994.0
2005-11-02 05:42:00,116.745,116.745,116.719,116.719,218799995.0
2005-11-02 05:43:00,116.731,116.756,116.731,116.739,302299998.0
2005-11-02 05:44:00,116.739,116.759,116.736,116.736,256800002.0
2005-11-02 05:45:00,116.745,116.756,116.724,116.734,101600002.0
2005-11-02 05:46:00,116.742,116.777,116.742,116.776,134999998.0
2005-11-02 05:47:00,116.75,116.767,116.739,116.744,306900000.0
2005-11-02 05:48:00,116.733,116.768,116.726,116.762,235899998.0
2005-11-02 05:49:00,116.768,116.773,116.75,116.75,226900003.0
2005-11-02 05:50:00,116.745,116.745,116.743,116.745,247500003.0
2005-11-02 05:51:00,116.755,116.766,116.734,116.734,55000000.0
2005-11-02 05:52:00,116.728,116.758,116.727,116.748,391799998.0
2005-11-02 05:53:00,116.737,116.77,116.737,116.76,171999997.0
2005-11-02 05:54:00,116.753,116.769,116.733,116.756,270499999.0
2005-11-02 05:55:00,116.752,116.772,116.745,116.765,268499995.0
2005-11-02 05:56:00,116.75,116.76,116.744,116.756,408499999.0
2005-11-02 05:57:00,116.74,116.759,116.74,116.746,155099998.0
2005-11-02 05:58:00,116.747,116.757,116.727,116.728,206700001.0
2005-11-02 05:59:00,116.736,116.741,116.736,116.737,181700000.0
2005-11-02 06:00:00,116.74,116.761,116.74,116.748,173499998.0
2005-11-02 06:01:00,116.743,116.768,116.742,116.742,227700000.0
2005-11-02 06:02:00,116.74,116.773,116.74,116.741,315700004.0
2005-11-02 06:03:00,116.755,116.764,116.734,116.734,293000001.0
2005-11-02 06:04:00,116.727,116.735,116.727,116.73,275100000.0
2005-11-02 06:05:00,116.735,116.747,116.729,116.73,302399995.0
2005-11-02 06:06:00,116.722,116.76,116.709,116.731,206099999.0
2005-11-02 06:07:00,116.755,116.755,116.726,116.726,237999996.0
2005-11-02 06:08:00,116.732,116.755,116.732,116.746,220900000.0
2005-11-02 06:09:00,116.723,116.723,116.717,116.717,207900000.0
2005-11-02 06:10:00,116.715,116.719,116.705,116.705,257999996.0
2005-11-02 06:11:00,116.701,116.734,116.701,116.72,179699999.0
2005-11-02 06:12:00,116.698,116.734,116.691,116.721,198299999.0
2005-11-02 06:13:00,116.711,116.714,116.702,116.702,331900003.0
2005-11-02 06:14:00,116.735,116.74,116.719,116.733,331599999.0
2005-11-02 06:15:00,116.71,116.715,116.71,116.71,200900002.0
2005-11-02 06:16:00,116.728,116.749,116.728,116.739,151800000.0
2005-11-02 06:17:00,116.747,116.77,116.747,116.752,201799999.0
2005-11-02 06:18:00,116.746,116.75,116.737,116.75,89799998.0
2005-11-02 06:19:00,116.73,116.752,116.726,116.729,368000004.0
2005-11-02 06:20:00,116.726,116.759,116.726,116.738,234399995.0
2005-11-02 06:21:00,116.741,116.76,116.736,116.76,214299997.0
2005-11-02 06:22:00,116.768,116.769,116.723,116.736,220900007.0
2005-11-02 06:23:00,116.725,116.746,116.725,116.729,207300000.0
2005-11-02 06:24:00,116.726,116.758,116.726,116.739,275899997.0
2005-11-02 06:25:00,116.745,116.756,116.73,116.74,390000001.0
2005-11-02 06:26:00,116.748,116.754,116.728,116.746,274700001.0
2005-11-02 06:27:00,116.76,116.763,116.705,116.714,199899999.0
2005-11-02 06:28:00,116.722,116.754,116.721,116.747,298400001.0
2005-11-02 06:29:00,116.744,116.764,116.744,116.759,272900008.0
2005-11-02 06:30:00,116.77,116.78,116.757,116.78,243999999.0
2005-11-02 06:31:00,116.773,116.788,116.772,116.772,243699997.0
2005-11-02 06:32:00,116.797,116.8,116.78,116.783,251399997.0
2005-11-02 06:33:00,116.785,116.802,116.777,116.777,175500005.0
2005-11-02 06:34:00,116.78,116.796,116.76,116.793,400199994.0
2005-11-02 06:35:00,116.772,116.772,116.759,116.76,298499999.0
2005-11-02 06:36:00,116.77,116.788,116.757,116.764,196799996.0
2005-11-02 06:37:00,116.757,116.765,116.757,116.765,148600001.0
2005-11-02 06:38:00,116.767,116.773,116.759,116.768,75900000.0
2005-11-02 06:39:00,116.797,116.807,116.756,116.756,342700001.0
2005-11-02 06:40:00,116.765,116.776,116.765,116.771,52800000.0
2005-11-02 06:41:00,116.772,116.786,116.764,116.764,144900001.0
2005-11-02 06:42:00,116.765,116.79,116.765,116.771,319299990.0
2005-11-02 06:43:00,116.77,116.779,116.77,116.775,117399998.0
2005-11-02 06:44:00,116.77,116.8,116.766,116.792,318000000.0
2005-11-02 06:45:00,116.765,116.78,116.765,116.776,194800001.0
2005-11-02 06:46:00,116.783,116.783,116.77,116.77,198899999.0
2005-11-02 06:47:00,116.782,116.789,116.761,116.769,421599999.0
2005-11-02 06:48:00,116.771,116.771,116.764,116.764,29500001.0
2005-11-02 06:49:00,116.772,116.782,116.758,116.759,208800001.0
2005-11-02 06:50:00,116.772,116.816,116.766,116.816,147400001.0
2005-11-02 06:51:00,116.81,116.81,116.771,116.771,188999999.0
2005-11-02 06:52:00,116.78,116.809,116.766,116.777,407500003.0
2005-11-02 06:53:00,116.77,116.775,116.767,116.772,232399997.0
2005-11-02 06:54:00,116.775,116.797,116.775,116.796,202499999.0
2005-11-02 06:55:00,116.785,116.785,116.764,116.775,281799999.0
2005-11-02 06:56:00,116.775,116.785,116.751,116.757,180499998.0
2005-11-02 06:57:00,116.78,116.814,116.78,116.813,155299994.0
2005-11-02 06:58:00,116.777,116.791,116.777,116.782,272199999.0
2005-11-02 06:59:00,116.777,116.782,116.773,116.777,174800001.0
2005-11-02 07:00:00,116.785,116.795,116.771,116.771,112599998.0
2005-11-02 07:01:00,116.767,116.779,116.752,116.756,211600001.0
2005-11-02 07:02:00,116.767,116.789,116.748,116.748,208499999.0
2005-11-02 07:03:00,116.75,116.795,116.75,116.752,402999995.0
2005-11-02 07:04:00,116.757,116.762,116.738,116.755,115700002.0
2005-11-02 07:05:00,116.77,116.786,116.752,116.78,164300001.0
2005-11-02 07:06:00,116.77,116.792,116.748,116.773,256600002.0
2005-11-02 07:07:00,116.779,116.782,116.763,116.763,191900003.0
2005-11-02 07:08:00,116.747,116.773,116.731,116.734,250600002.0
2005-11-02 07:09:00,116.742,116.742,116.731,116.731,222700004.0
2005-11-02 07:10:00,116.739,116.776,116.739,116.768,301900001.0
2005-11-02 07:11:00,116.738,116.742,116.733,116.739,239500008.0
2005-11-02 07:12:00,116.769,116.77,116.752,116.752,129800002.0
2005-11-02 07:13:00,116.74,116.75,116.732,116.75,249600002.0
2005-11-02 07:14:00,116.752,116.752,116.734,116.734,211300004.0
2005-11-02 07:15:00,116.748,116.75,116.732,116.735,217399999.0
2005-11-02 07:16:00,116.724,116.746,116.724,116.729,298200003.0
2005-11-02 07:17:00,116.722,116.755,116.721,116.755,184100003.0
2005-11-02 07:18:00,116.744,116.752,116.728,116.73,181300000.0
2005-11-02 07:19:00,116.745,116.767,116.715,116.72,297700005.0
2005-11-02 07:20:00,116.757,116.771,116.741,116.75,231799997.0
2005-11-02 07:21:00,116.757,116.784,116.757,116.766,98499997.0
2005-11-02 07:22:00,116.76,116.768,116.744,116.753,296300002.0
2005-11-02 07:23:00,116.744,116.781,116.739,116.781,283799996.0
2005-11-02 07:24:00,116.737,116.743,116.731,116.732,230100000.0
2005-11-02 07:25:00,116.754,116.774,116.741,116.741,247600001.0
2005-11-02 07:26:00,116.738,116.769,116.735,116.751,121399998.0
2005-11-02 07:27:00,116.736,116.767,116.724,116.724,314800004.0
2005-11-02 07:28:00,116.737,116.751,116.721,116.729,288299992.0
2005-11-02 07:29:00,116.753,116.753,116.718,116.742,306700000.0
2005-11-02 07:30:00,116.715,116.734,116.713,116.713,323699999.0
2005-11-02 07:31:00,116.72,116.738,116.72,116.735,358899999.0
2005-11-02 07:32:00,116.75,116.77,116.731,116.77,370499999.0
2005-11-02 07:33:00,116.742,116.76,116.741,116.745,154999996.0
2005-11-02 07:34:00,116.725,116.759,116.725,116.748,349800002.0
2005-11-02 07:35:00,116.757,116.762,116.731,116.731,139700000.0
2005-11-02 07:36:00,116.778,116.778,116.739,116.742,205000002.0
2005-11-02 07:37:00,116.725,116.753,116.719,116.733,238199992.0
2005-11-02 07:38:00,116.721,116.724,116.714,116.723,171500004.0
2005-11-02 07:39:00,116.715,116.728,116.715,116.725,212100001.0
2005-11-02 07:40:00,116.727,116.733,116.724,116.727,263599998.0
2005-11-02 07:41:00,116.73,116.73,116.714,116.718,229599998.0
2005-11-02 07:42:00,116.727,116.75,116.727,116.74,130499998.0
2005-11-02 07:43:00,116.73,116.753,116.719,116.724,371000003.0
2005-11-02 07:44:00,116.732,116.747,116.721,116.723,241700005.0
2005-11-02 07:45:00,116.723,116.752,116.723,116.748,89499999.0
2005-11-02 07:46:00,116.745,116.754,116.726,116.726,279800004.0
2005-11-02 07:47:00,116.729,116.746,116.729,116.736,142700000.0
2005-11-02 07:48:00,116.714,116.724,116.713,116.713,261799997.0
2005-11-02 07:49:00,116.745,116.75,116.727,116.727,119100001.0
2005-11-02 07:50:00,116.723,116.753,116.723,116.749,84299999.0
2005-11-02 07:51:00,116.727,116.747,116.727,116.745,170199995.0
2005-11-02 07:52:00,116.752,116.772,116.75,116.772,145899999.0
2005-11-02 07:53:00,116.735,116.735,116.73,116.73,217500002.0
2005-11-02 07:54:00,116.73,116.735,116.722,116.732,278099996.0
2005-11-02 07:55:00,116.731,116.731,116.709,116.718,272100002.0
2005-11-02 07:56:00,116.732,116.75,116.732,116.742,134500001.0
2005-11-02 07:57:00,116.751,116.763,116.749,116.763,353899999.0
2005-11-02 07:58:00,116.774,116.791,116.749,116.754,216700000.0
2005-11-02 07:59:00,116.737,116.776,116.737,116.76,218500008.0
2005-11-02 08:00:00,116.755,116.763,116.753,116.757,205699999.0
2005-11-02 08:01:00,116.755,116.758,116.745,116.75,386099993.0
2005-11-02 08:02:00,116.765,116.779,116.765,116.774,119899999.0
2005-11-02 08:03:00,116.762,116.785,116.762,116.775,151400001.0
2005-11-02 08:04:00,116.767,116.774,116.76,116.762,185899998.0
2005-11-02 08:05:00,116.769,116.77,116.753,116.753,216400001.0
2005-11-02 08:06:00,116.767,116.767,116.759,116.759,304100003.0
2005-11-02 08:07:00,116.754,116.759,116.753,116.753,196800000.0
2005-11-02 08:08:00,116.79,116.79,116.75,116.75,141999996.0
2005-11-02 08:09:00,116.755,116.771,116.745,116.771,156700002.0
2005-11-02 08:10:00,116.767,116.767,116.753,116.753,140800004.0
2005-11-02 08:11:00,116.751,116.761,116.749,116.749,270000005.0
2005-11-02 08:12:00,116.75,116.762,116.746,116.762,374999996.0
2005-11-02 08:13:00,116.79,116.8,116.756,116.756,167900001.0
2005-11-02 08:14:00,116.743,116.75,116.74,116.74,158200001.0
2005-11-02 08:15:00,116.756,116.783,116.756,116.773,204000001.0
2005-11-02 08:16:00,116.751,116.765,116.75,116.765,180299999.0
2005-11-02 08:17:00,116.741,116.764,116.741,116.759,348100003.0
2005-11-02 08:18:00,116.754,116.784,116.752,116.752,262499999.0
2005-11-02 08:19:00,116.742,116.751,116.742,116.745,232099999.0
2005-11-02 08:20:00,116.742,116.748,116.74,116.748,209099994.0
2005-11-02 08:21:00,116.757,116.766,116.749,116.762,148300001.0
2005-11-02 08:22:00,116.759,116.759,116.739,116.739,169499998.0
2005-11-02 08:23:00,116.731,116.761,116.731,116.736,153400003.0
2005-11-02 08:24:00,116.76,116.76,116.741,116.75,359800002.0
2005-11-02 08:25:00,116.755,116.766,116.736,116.736,110800003.0
2005-11-02 08:26:00,116.74,116.764,116.74,116.746,122299998.0
2005-11-02 08:27:00,116.74,116.744,116.732,116.744,245499997.0
2005-11-02 08:28:00,116.73,116.766,116.72,116.763,254700000.0
2005-11-02 08:29:00,116.752,116.766,116.744,116.764,204700003.0
2005-11-02 08:30:00,116.75,116.773,116.75,116.763,149400000.0
2005-11-02 08:31:00,116.772,116.782,116.734,116.739,143199999.0
2005-11-02 08:32:00,116.749,116.781,116.749,116.772,228999992.0
2005-11-02 08:33:00,116.758,116.762,116.75,116.758,83000001.0
2005-11-02 08:34:00,116.774,116.78,116.759,116.759,208600004.0
2005-11-02 08:35:00,116.79,116.794,116.763,116.764,147200000.0
2005-11-02 08:36:00,116.766,116.787,116.764,116.764,101299999.0
2005-11-02 08:37:00,116.768,116.786,116.761,116.761,177800002.0
2005-11-02 08:38:00,116.784,116.784,116.757,116.764,313800001.0
2005-11-02 08:39:00,116.762,116.771,116.762,116.768,196100007.0
2005-11-02 08:40:00,116.779,116.806,116.771,116.771,404699995.0
2005-11-02 08:41:00,116.765,116.8,116.761,116.767,213600001.0
2005-11-02 08:42:00,116.773,116.787,116.757,116.757,134799998.0
2005-11-02 08:43:00,116.754,116.758,116.754,116.758,96299999.0
2005-11-02 08:44:00,116.77,116.788,116.76,116.76,233299999.0
2005-11-02 08:45:00,116.76,116.794,116.76,116.77,278899997.0
2005-11-02 08:46:00,116.782,116.795,116.769,116.77,189400003.0
2005-11-02 08:47:00,116.76,116.765,116.757,116.76,307899997.0
2005-11-02 08:48:00,116.762,116.787,116.762,116.777,109100000.0
2005-11-02 08:49:00,116.773,116.773,116.749,116.749,329900006.0
2005-11-02 08:50:00,116.749,116.763,116.749,116.753,130199999.0
2005-11-02 08:51:00,116.76,116.783,116.76,116.772,224399999.0
2005-11-02 08:52:00,116.753,116.753,116.742,116.742,288699997.0
2005-11-02 08:53:00,116.735,116.753,116.735,116.746,236600003.0
2005-11-02 08:54:00,116.75,116.75,116.735,116.749,305499994.0
2005-11-02 08:55:00,116.75,116.78,116.741,116.76,318700004.0
2005-11-02 08:56:00,116.757,116.764,116.757,116.757,198700002.0
2005-11-02 08:57:00,116.755,116.755,116.75,116.75,196000002.0
2005-11-02 08:58:00,116.775,116.785,116.745,116.752,250199999.0
2005-11-02 08:59:00,116.755,116.764,116.753,116.753,142999998.0
2005-11-02 09:00:00,116.759,116.774,116.759,116.763,241000003.0
2005-11-02 09:01:00,116.775,116.775,116.77,116.775,128799997.0
2005-11-02 09:02:00,116.772,116.784,116.77,116.781,214099999.0
2005-11-02 09:03:00,116.793,116.793,116.784,116.784,113500002.0
2005-11-02 09:04:00,116.8,116.811,116.795,116.795,229700000.0
2005-11-02 09:05:00,116.802,116.818,116.802,116.817,164099998.0
2005-11-02 09:06:00,116.835,116.844,116.818,116.819,168000001.0
2005-11-02 09:07:00,116.815,116.815,116.804,116.807,119600001.0
2005-11-02 09:08:00,116.812,116.821,116.806,116.821,189900004.0
2005-11-02 09:09:00,116.822,116.85,116.816,116.832,271199999.0
2005-11-02 09:10:00,116.815,116.821,116.809,116.809,347699997.0
2005-11-02 09:11:00,116.807,116.81,116.803,116.804,219200000.0
2005-11-02 09:12:00,116.801,116.819,116.801,116.814,202599999.0
2005-11-02 09:13:00,116.813,116.813,116.797,116.801,292200002.0
2005-11-02 09:14:00,116.805,116.805,116.8,116.805,143300001.0
2005-11-02 09:15:00,116.806,116.814,116.802,116.807,145900002.0
2005-11-02 09:16:00,116.793,116.801,116.792,116.798,114500001.0
2005-11-02 09:17:00,116.8,116.806,116.792,116.792,93199997.0
2005-11-02 09:18:00,116.778,116.778,116.748,116.75,173299996.0
2005-11-02 09:19:00,116.754,116.769,116.754,116.763,402800003.0
2005-11-02 09:20:00,116.767,116.785,116.767,116.774,213999999.0
2005-11-02 09:21:00,116.775,116.794,116.759,116.759,262999995.0
2005-11-02 09:22:00,116.77,116.801,116.77,116.79,85599999.0
2005-11-02 09:23:00,116.788,116.793,116.782,116.782,294800001.0
2005-11-02 09:24:00,116.82,116.839,116.793,116.793,231600003.0
2005-11-02 09:25:00,116.79,116.801,116.778,116.787,360800005.0
2005-11-02 09:26:00,116.793,116.8,116.783,116.8,306899998.0
2005-11-02 09:27:00,116.806,116.807,116.795,116.798,170200001.0
2005-11-02 09:28:00,116.812,116.818,116.812,116.818,76000002.0
2005-11-02 09:29:00,116.816,116.821,116.804,116.804,157000001.0
2005-11-02 09:30:00,116.795,116.795,116.774,116.78,242800003.0
2005-11-02 09:31:00,116.79,116.801,116.789,116.789,246200002.0
2005-11-02 09:32:00,116.795,116.803,116.79,116.803,133700001.0
2005-11-02 09:33:00,116.8,116.812,116.8,116.812,281700006.0
2005-11-02 09:34:00,116.81,116.815,116.81,116.815,114799999.0
2005-11-02 09:35:00,116.822,116.83,116.821,116.826,232899994.0
2005-11-02 09:36:00,116.823,116.844,116.818,116.824,289200003.0
2005-11-02 09:37:00,116.824,116.824,116.815,116.816,204399999.0
2005-11-02 09:38:00,116.812,116.831,116.811,116.825,374500003.0
2005-11-02 09:39:00,116.832,116.833,116.81,116.81,171199997.0
2005-11-02 09:40:00,116.817,116.823,116.812,116.817,341800001.0
2005-11-02 09:41:00,116.82,116.852,116.82,116.84,215200001.0
2005-11-02 09:42:00,116.832,116.832,116.82,116.82,264000005.0
2005-11-02 09:43:00,116.832,116.832,116.807,116.816,230600003.0
2005-11-02 09:44:00,116.827,116.837,116.827,116.828,172100003.0
2005-11-02 09:45:00,116.828,116.828,116.816,116.818,215900007.0
2005-11-02 09:46:00,116.815,116.815,116.81,116.813,277700000.0
2005-11-02 09:47:00,116.812,116.812,116.804,116.807,143699998.0
2005-11-02 09:48:00,116.806,116.821,116.804,116.821,241299997.0
2005-11-02 09:49:00,116.816,116.832,116.816,116.832,223500000.0
2005-11-02 09:50:00,116.838,116.856,116.838,116.84,219900003.0
2005-11-02 09:51:00,116.828,116.828,116.815,116.819,113499999.0
2005-11-02 09:52:00,116.81,116.81,116.801,116.807,227600001.0
2005-11-02 09:53:00,116.81,116.83,116.81,116.814,81700001.0
2005-11-02 09:54:00,116.793,116.794,116.783,116.783,74199998.0
2005-11-02 09:55:00,116.79,116.79,116.779,116.785,330500000.0
2005-11-02 09:56:00,116.783,116.793,116.783,116.793,127400000.0
2005-11-02 09:57:00,116.793,116.811,116.793,116.811,212399998.0
2005-11-02 09:58:00,116.825,116.831,116.808,116.81,291099999.0
2005-11-02 09:59:00,116.81,116.819,116.81,116.818,115400002.0
2005-11-02 10:00:00,116.82,116.825,116.817,116.817,211199999.0
2005-11-02 10:01:00,116.822,116.822,116.81,116.813,137299999.0
2005-11-02 10:02:00,116.83,116.835,116.822,116.822,193199998.0
2005-11-02 10:03:00,116.812,116.812,116.8,116.802,162800002.0
2005-11-02 10:04:00,116.802,116.814,116.802,116.81,260400002.0
2005-11-02 10:05:00,116.817,116.822,116.81,116.81,298399998.0
2005-11-02 10:06:00,116.812,116.82,116.811,116.811,236400004.0
2005-11-02 10:07:00,116.806,116.83,116.806,116.823,135300004.0
2005-11-02 10:08:00,116.818,116.848,116.817,116.832,167999998.0
2005-11-02 10:09:00,116.837,116.842,116.832,116.832,268399994.0
2005-11-02 10:10:00,116.836,116.851,116.835,116.842,431800003.0
2005-11-02 10:11:00,116.85,116.854,116.849,116.849,118100004.0
2005-11-02 10:12:00,116.854,116.863,116.853,116.853,227200001.0
2005-11-02 10:13:00,116.875,116.885,116.863,116.863,323599995.0
2005-11-02 10:14:00,116.858,116.887,116.858,116.872,226900001.0
2005-11-02 10:15:00,116.863,116.863,116.852,116.854,232600000.0
2005-11-02 10:16:00,116.855,116.857,116.843,116.855,254700003.0
2005-11-02 10:17:00,116.853,116.854,116.843,116.854,191499999.0
2005-11-02 10:18:00,116.855,116.858,116.845,116.85,435799997.0
2005-11-02 10:19:00,116.865,116.878,116.85,116.85,277900002.0
2005-11-02 10:20:00,116.852,116.888,116.851,116.86,308700003.0
2005-11-02 10:21:00,116.855,116.855,116.852,116.852,90200001.0
2005-11-02 10:22:00,116.855,116.858,116.847,116.858,348000003.0
2005-11-02 10:23:00,116.856,116.865,116.854,116.865,216500001.0
2005-11-02 10:24:00,116.862,116.862,116.846,116.848,134399996.0
2005-11-02 10:25:00,116.85,116.863,116.85,116.863,210100003.0
2005-11-02 10:26:00,116.863,116.865,116.858,116.865,121200004.0
2005-11-02 10:27:00,116.862,116.871,116.862,116.871,40700001.0
2005-11-02 10:28:00,116.873,116.873,116.855,116.861,244500000.0
2005-11-02 10:29:00,116.855,116.868,116.855,116.861,342299997.0
2005-11-02 10:30:00,116.867,116.875,116.865,116.868,299200001.0
2005-11-02 10:31:00,116.88,116.88,116.867,116.874,171300000.0
2005-11-02 10:32:00,116.873,116.875,116.868,116.875,254700006.0
2005-11-02 10:33:00,116.876,116.903,116.873,116.873,316400003.0
2005-11-02 10:34:00,116.88,116.901,116.874,116.874,106000000.0
2005-11-02 10:35:00,116.869,116.871,116.86,116.867,225100004.0
2005-11-02 10:36:00,116.863,116.869,116.863,116.866,107800002.0
2005-11-02 10:37:00,116.89,116.9,116.876,116.876,231500001.0
2005-11-02 10:38:00,116.877,116.878,116.866,116.872,319400002.0
2005-11-02 10:39:00,116.878,116.883,116.874,116.877,220600000.0
2005-11-02 10:40:00,116.875,116.875,116.875,116.875,66299999.0
2005-11-02 10:41:00,116.871,116.871,116.861,116.861,248099999.0
2005-11-02 10:42:00,116.865,116.865,116.858,116.865,246700005.0
2005-11-02 10:43:00,116.86,116.86,116.85,116.85,115000002.0
2005-11-02 10:44:00,116.851,116.861,116.847,116.847,485000011.0
2005-11-02 10:45:00,116.848,116.884,116.848,116.859,280499998.0
2005-11-02 10:46:00,116.865,116.881,116.865,116.866,129899999.0
2005-11-02 10:47:00,116.869,116.881,116.869,116.871,240000001.0
2005-11-02 10:48:00,116.877,116.885,116.877,116.885,24800000.0
2005-11-02 10:49:00,116.89,116.895,116.89,116.895,269599999.0
2005-11-02 10:50:00,116.892,116.892,116.879,116.882,213099992.0
2005-11-02 10:51:00,116.89,116.9,116.877,116.898,349100004.0
2005-11-02 10:52:00,116.887,116.895,116.885,116.887,176600005.0
2005-11-02 10:53:00,116.885,116.895,116.885,116.893,140700005.0
2005-11-02 10:54:00,116.89,116.895,116.885,116.89,229899996.0
2005-11-02 10:55:00,116.888,116.895,116.884,116.887,269400002.0
2005-11-02 10:56:00,116.888,116.926,116.888,116.924,278900000.0
2005-11-02 10:57:00,116.891,116.901,116.891,116.897,241400003.0
2005-11-02 10:58:00,116.893,116.894,116.883,116.883,199500000.0
2005-11-02 10:59:00,116.888,116.892,116.879,116.879,76800000.0
2005-11-02 11:00:00,116.89,116.896,116.886,116.888,168800000.0
2005-11-02 11:01:00,116.892,116.903,116.892,116.897,284899997.0
2005-11-02 11:02:00,116.895,116.895,116.888,116.895,310999997.0
2005-11-02 11:03:00,116.885,116.916,116.885,116.909,222900007.0
2005-11-02 11:04:00,116.895,116.895,116.885,116.89,262399994.0
2005-11-02 11:05:00,116.888,116.895,116.887,116.887,523399998.0
2005-11-02 11:06:00,116.897,116.902,116.893,116.9,254099998.0
2005-11-02 11:07:00,116.895,116.905,116.895,116.9,87699997.0
2005-11-02 11:08:00,116.907,116.92,116.897,116.905,334000000.0
2005-11-02 11:09:00,116.908,116.911,116.899,116.902,331700001.0
2005-11-02 11:10:00,116.9,116.902,116.885,116.902,221099996.0
2005-11-02 11:11:00,116.901,116.901,116.868,116.87,155000001.0
2005-11-02 11:12:00,116.896,116.904,116.89,116.904,359000002.0
2005-11-02 11:13:00,116.898,116.898,116.891,116.898,178900003.0
2005-11-02 11:14:00,116.897,116.908,116.86,116.908,267299999.0
2005-11-02 11:15:00,116.91,116.917,116.902,116.908,176300001.0
2005-11-02 11:16:00,116.904,116.924,116.904,116.904,119100003.0
2005-11-02 11:17:00,116.903,116.913,116.895,116.902,186200000.0
2005-11-02 11:18:00,116.902,116.902,116.893,116.893,229100001.0
2005-11-02 11:19:00,116.898,116.916,116.893,116.916,279499996.0
2005-11-02 11:20:00,116.9,116.92,116.891,116.917,262999998.0
2005-11-02 11:21:00,116.897,116.92,116.897,116.901,160300003.0
2005-11-02 11:22:00,116.899,116.899,116.887,116.898,274999998.0
2005-11-02 11:23:00,116.905,116.905,116.9,116.9,205400000.0
2005-11-02 11:24:00,116.905,116.927,116.904,116.904,211200000.0
2005-11-02 11:25:00,116.897,116.908,116.897,116.899,384300004.0
2005-11-02 11:26:00,116.9,116.905,116.898,116.898,207599999.0
2005-11-02 11:27:00,116.905,116.907,116.897,116.905,191299998.0
2005-11-02 11:28:00,116.925,116.925,116.903,116.903,312700002.0
2005-11-02 11:29:00,116.902,116.912,116.899,116.899,103399999.0
2005-11-02 11:30:00,116.905,116.938,116.905,116.919,181299998.0
2005-11-02 11:31:00,116.913,116.913,116.902,116.907,39700001.0
2005-11-02 11:32:00,116.903,116.903,116.889,116.898,88000001.0
2005-11-02 11:33:00,116.903,116.914,116.889,116.909,307799998.0
2005-11-02 11:34:00,116.903,116.903,116.893,116.896,191299997.0
2005-11-02 11:35:00,116.902,116.906,116.899,116.899,119500002.0
2005-11-02 11:36:00,116.894,116.902,116.894,116.902,297999996.0
2005-11-02 11:37:00,116.925,116.925,116.894,116.904,192399997.0
2005-11-02 11:38:00,116.905,116.905,116.898,116.9,127799996.0
2005-11-02 11:39:00,116.904,116.916,116.897,116.91,301400000.0
2005-11-02 11:40:00,116.899,116.907,116.899,116.907,158900001.0
2005-11-02 11:41:00,116.905,116.914,116.902,116.906,240200002.0
2005-11-02 11:42:00,116.904,116.904,116.893,116.897,228100001.0
2005-11-02 11:43:00,116.898,116.898,116.88,116.88,274399999.0
2005-11-02 11:44:00,116.892,116.899,116.891,116.891,221100003.0
2005-11-02 11:45:00,116.895,116.905,116.889,116.905,204300000.0
2005-11-02 11:46:00,116.904,116.904,116.892,116.897,192300003.0
2005-11-02 11:47:00,116.892,116.908,116.888,116.894,233799997.0
2005-11-02 11:48:00,116.893,116.921,116.881,116.9,319999997.0
2005-11-02 11:49:00,116.905,116.905,116.898,116.9,217799997.0
2005-11-02 11:50:00,116.9,116.907,116.895,116.905,195900001.0
2005-11-02 11:51:00,116.896,116.9,116.887,116.889,452400000.0
2005-11-02 11:52:00,116.895,116.898,116.89,116.895,303200001.0
2005-11-02 11:53:00,116.888,116.891,116.88,116.883,425700000.0
2005-11-02 11:54:00,116.882,116.882,116.867,116.867,391099994.0
2005-11-02 11:55:00,116.863,116.872,116.861,116.872,161900000.0
2005-11-02 11:56:00,116.876,116.883,116.872,116.872,201599996.0
2005-11-02 11:57:00,116.87,116.875,116.87,116.87,267299994.0
2005-11-02 11:58:00,116.883,116.896,116.865,116.891,439700000.0
2005-11-02 11:59:00,116.893,116.917,116.879,116.879,102000001.0
2005-11-02 12:00:00,116.873,116.878,116.845,116.845,169500000.0
2005-11-02 12:01:00,116.848,116.854,116.846,116.846,260000002.0
2005-11-02 12:02:00,116.855,116.869,116.855,116.859,353400002.0
2005-11-02 12:03:00,116.868,116.869,116.862,116.865,136800001.0
2005-11-02 12:04:00,116.865,116.865,116.857,116.858,228399998.0
2005-11-02 12:05:00,116.861,116.873,116.861,116.873,197400003.0
2005-11-02 12:06:00,116.87,116.877,116.867,116.87,408799997.0
2005-11-02 12:07:00,116.875,116.875,116.867,116.875,125400002.0
2005-11-02 12:08:00,116.863,116.863,116.851,116.858,201999999.0
2005-11-02 12:09:00,116.858,116.862,116.85,116.85,396999998.0
2005-11-02 12:10:00,116.852,116.852,116.847,116.85,34800002.0
2005-11-02 12:11:00,116.853,116.853,116.842,116.842,290299998.0
2005-11-02 12:12:00,116.847,116.847,116.835,116.845,243900003.0
2005-11-02 12:13:00,116.845,116.845,116.838,116.845,252499998.0
2005-11-02 12:14:00,116.845,116.845,116.835,116.838,289600002.0
2005-11-02 12:15:00,116.853,116.869,116.848,116.854,297500002.0
2005-11-02 12:16:00,116.839,116.855,116.839,116.848,313500005.0
2005-11-02 12:17:00,116.851,116.862,116.851,116.856,432900000.0
2005-11-02 12:18:00,116.85,116.855,116.85,116.855,65799999.0
2005-11-02 12:19:00,116.85,116.858,116.85,116.855,162799999.0
2005-11-02 12:20:00,116.864,116.876,116.863,116.874,240400002.0
2005-11-02 12:21:00,116.887,116.897,116.871,116.871,279000001.0
2005-11-02 12:22:00,116.87,116.87,116.856,116.858,125599999.0
2005-11-02 12:23:00,116.858,116.862,116.848,116.86,292900003.0
2005-11-02 12:24:00,116.861,116.864,116.857,116.857,267199994.0
2005-11-02 12:25:00,116.848,116.855,116.847,116.855,282799997.0
2005-11-02 12:26:00,116.857,116.863,116.854,116.863,130399999.0
2005-11-02 12:27:00,116.868,116.871,116.862,116.863,145500001.0
2005-11-02 12:28:00,116.867,116.889,116.867,116.871,103799998.0
2005-11-02 12:29:00,116.867,116.872,116.867,116.87,244199996.0
2005-11-02 12:30:00,116.873,116.88,116.871,116.871,148299998.0
2005-11-02 12:31:00,116.866,116.874,116.865,116.874,378300000.0
2005-11-02 12:32:00,116.88,116.882,116.854,116.854,138800001.0
2005-11-02 12:33:00,116.87,116.879,116.868,116.871,159500000.0
2005-11-02 12:34:00,116.88,116.896,116.877,116.879,213000000.0
2005-11-02 12:35:00,116.883,116.905,116.88,116.898,191200000.0
2005-11-02 12:36:00,116.886,116.907,116.878,116.896,168900000.0
2005-11-02 12:37:00,116.88,116.885,116.875,116.88,166800000.0
2005-11-02 12:38:00,116.898,116.898,116.855,116.879,259200000.0
2005-11-02 12:39:00,116.892,116.907,116.891,116.892,107700000.0
2005-11-02 12:40:00,116.901,116.916,116.885,116.885,189900000.0
2005-11-02 12:41:00,116.881,116.884,116.872,116.872,251500000.0
2005-11-02 12:42:00,116.88,116.881,116.868,116.877,161599998.0
2005-11-02 12:43:00,116.878,116.878,116.873,116.878,49900001.0
2005-11-02 12:44:00,116.89,116.901,116.873,116.873,224399998.0
2005-11-02 12:45:00,116.885,116.885,116.877,116.885,256100001.0
2005-11-02 12:46:00,116.902,116.911,116.879,116.88,382600001.0
2005-11-02 12:47:00,116.885,116.885,116.875,116.88,340000003.0
2005-11-02 12:48:00,116.884,116.911,116.884,116.911,198299998.0
2005-11-02 12:49:00,116.908,116.908,116.882,116.882,345800000.0
2005-11-02 12:50:00,116.88,116.897,116.876,116.876,192399998.0
2005-11-02 12:51:00,116.888,116.895,116.874,116.885,84900000.0
2005-11-02 12:52:00,116.895,116.904,116.87,116.87,252300003.0
2005-11-02 12:53:00,116.88,116.885,116.88,116.885,195299997.0
2005-11-02 12:54:00,116.878,116.878,116.877,116.877,88500000.0
2005-11-02 12:55:00,116.885,116.885,116.882,116.885,156100000.0
2005-11-02 12:56:00,116.885,116.888,116.885,116.885,165500000.0
2005-11-02 12:57:00,116.888,116.89,116.861,116.861,201099998.0
2005-11-02 12:58:00,116.857,116.883,116.857,116.87,323299996.0
2005-11-02 12:59:00,116.871,116.912,116.864,116.881,205600000.0
2005-11-02 13:00:00,116.875,116.875,116.867,116.873,159400004.0
2005-11-02 13:01:00,116.873,116.893,116.873,116.89,154500000.0
2005-11-02 13:02:00,116.888,116.891,116.887,116.891,171799999.0
2005-11-02 13:03:00,116.895,116.905,116.892,116.901,325499998.0
2005-11-02 13:04:00,116.898,116.911,116.898,116.9,424699999.0
2005-11-02 13:05:00,116.901,116.909,116.901,116.902,350399998.0
2005-11-02 13:06:00,116.9,116.906,116.896,116.904,265800005.0
2005-11-02 13:07:00,116.902,116.91,116.895,116.91,98599996.0
2005-11-02 13:08:00,116.92,116.932,116.919,116.928,111900002.0
2005-11-02 13:09:00,116.923,116.928,116.918,116.92,277399995.0
2005-11-02 13:10:00,116.923,116.923,116.912,116.916,123599999.0
2005-11-02 13:11:00,116.91,116.923,116.91,116.923,181900005.0
2005-11-02 13:12:00,116.916,116.936,116.915,116.924,245900000.0
2005-11-02 13:13:00,116.928,116.93,116.917,116.917,183700001.0
2005-11-02 13:14:00,116.92,116.933,116.92,116.928,161699997.0
2005-11-02 13:15:00,116.93,116.934,116.927,116.928,145299999.0
2005-11-02 13:16:00,116.919,116.928,116.919,116.928,170500000.0
2005-11-02 13:17:00,116.929,116.929,116.92,116.92,280399998.0
2005-11-02 13:18:00,116.932,116.932,116.918,116.921,145499997.0
2005-11-02 13:19:00,116.921,116.929,116.917,116.926,209500004.0
2005-11-02 13:20:00,116.927,116.93,116.922,116.922,129400005.0
2005-11-02 13:21:00,116.927,116.927,116.92,116.925,137699999.0
2005-11-02 13:22:00,116.922,116.932,116.921,116.925,334800004.0
2005-11-02 13:23:00,116.937,116.95,116.907,116.919,225500000.0
2005-11-02 13:24:00,116.92,116.948,116.916,116.928,225100005.0
2005-11-02 13:25:00,116.925,116.93,116.921,116.927,136399996.0
2005-11-02 13:26:00,116.921,116.933,116.921,116.933,171600004.0
2005-11-02 13:27:00,116.935,116.941,116.93,116.93,208800004.0
2005-11-02 13:28:00,116.937,116.943,116.934,116.937,195899998.0
2005-11-02 13:29:00,116.933,116.935,116.924,116.934,136900000.0
2005-11-02 13:30:00,116.933,116.933,116.923,116.933,288400002.0
2005-11-02 13:31:00,116.933,116.961,116.924,116.961,214699996.0
2005-11-02 13:32:00,116.937,116.943,116.936,116.938,425100003.0
2005-11-02 13:33:00,116.945,116.945,116.938,116.943,205500004.0
2005-11-02 13:34:00,116.942,116.952,116.942,116.946,195300000.0
2005-11-02 13:35:00,116.942,116.942,116.933,116.938,305699999.0
2005-11-02 13:36:00,116.94,116.948,116.935,116.945,306299999.0
2005-11-02 13:37:00,116.954,116.961,116.941,116.947,232799994.0
2005-11-02 13:38:00,116.94,116.945,116.935,116.938,262500002.0
2005-11-02 13:39:00,116.945,116.945,116.94,116.94,217699996.0
2005-11-02 13:40:00,116.942,116.949,116.935,116.945,257200004.0
2005-11-02 13:41:00,116.942,116.948,116.94,116.942,222499997.0
2005-11-02 13:42:00,116.945,116.945,116.94,116.945,173100001.0
2005-11-02 13:43:00,116.948,116.951,116.944,116.948,139700001.0
2005-11-02 13:44:00,116.948,116.97,116.946,116.946,361900006.0
2005-11-02 13:45:00,116.94,116.945,116.938,116.94,216899998.0
2005-11-02 13:46:00,116.94,116.948,116.938,116.938,119999997.0
2005-11-02 13:47:00,116.943,116.943,116.931,116.937,208099999.0
2005-11-02 13:48:00,116.945,116.961,116.943,116.943,250799998.0
2005-11-02 13:49:00,116.933,116.942,116.932,116.94,233599996.0
2005-11-02 13:50:00,116.942,116.942,116.926,116.926,409500002.0
2005-11-02 13:51:00,116.937,116.951,116.929,116.935,246800000.0
2005-11-02 13:52:00,116.931,116.943,116.931,116.939,279599993.0
2005-11-02 13:53:00,116.947,116.974,116.947,116.958,189800000.0
2005-11-02 13:54:00,116.942,116.951,116.942,116.946,272299996.0
2005-11-02 13:55:00,116.947,116.952,116.943,116.947,238099996.0
2005-11-02 13:56:00,116.943,116.948,116.94,116.945,365100000.0
2005-11-02 13:57:00,116.955,116.976,116.955,116.97,306900003.0
2005-11-02 13:58:00,116.938,116.972,116.936,116.959,165200001.0
2005-11-02 13:59:00,116.958,116.966,116.955,116.955,241700004.0
2005-11-02 14:00:00,116.96,116.965,116.958,116.965,262900002.0
2005-11-02 14:01:00,116.95,116.975,116.937,116.967,175799999.0
2005-11-02 14:02:00,116.965,116.965,116.944,116.947,196500000.0
2005-11-02 14:03:00,116.96,116.978,116.953,116.953,218699999.0
2005-11-02 14:04:00,116.95,116.957,116.947,116.95,115300001.0
2005-11-02 14:05:00,116.952,116.96,116.949,116.95,207000003.0
2005-11-02 14:06:00,116.952,116.953,116.944,116.953,195699998.0
2005-11-02 14:07:00,116.957,116.961,116.952,116.952,159699998.0
2005-11-02 14:08:00,116.95,116.958,116.947,116.955,221100000.0
2005-11-02 14:09:00,116.945,116.955,116.945,116.947,158799997.0
2005-11-02 14:10:00,116.958,116.961,116.952,116.952,98500001.0
2005-11-02 14:11:00,116.95,116.953,116.95,116.95,119600000.0
2005-11-02 14:12:00,116.952,116.965,116.949,116.957,336800006.0
2005-11-02 14:13:00,116.95,116.963,116.95,116.95,134799998.0
2005-11-02 14:14:00,116.967,116.972,116.952,116.952,279600000.0
2005-11-02 14:15:00,116.957,116.978,116.954,116.954,419999997.0
2005-11-02 14:16:00,116.957,116.974,116.957,116.961,112300001.0
2005-11-02 14:17:00,116.953,116.976,116.953,116.96,158399999.0
2005-11-02 14:18:00,116.953,116.976,116.935,116.964,235600007.0
2005-11-02 14:19:00,116.955,116.955,116.952,116.955,132600002.0
2005-11-02 14:20:00,116.95,116.955,116.95,116.955,173500002.0
2005-11-02 14:21:00,116.955,116.955,116.95,116.955,101700002.0
2005-11-02 14:22:00,116.955,116.955,116.938,116.938,184499996.0
2005-11-02 14:23:00,116.94,116.963,116.936,116.961,380800001.0
2005-11-02 14:24:00,116.955,116.963,116.936,116.936,416200002.0
2005-11-02 14:25:00,116.955,116.97,116.942,116.942,134499997.0
2005-11-02 14:26:00,116.937,116.976,116.937,116.955,252700007.0
2005-11-02 14:27:00,116.948,116.974,116.948,116.97,131800001.0
2005-11-02 14:28:00,116.943,116.955,116.943,116.955,342499999.0
2005-11-02 14:29:00,116.952,116.952,116.936,116.938,114300000.0
2005-11-02 14:30:00,116.93,116.943,116.93,116.943,308100001.0
2005-11-02 14:31:00,116.942,116.955,116.935,116.949,160200002.0
2005-11-02 14:32:00,116.94,116.951,116.94,116.95,39400000.0
2005-11-02 14:33:00,116.946,116.953,116.945,116.945,261899994.0
2005-11-02 14:34:00,116.947,116.952,116.946,116.952,231000001.0
2005-11-02 14:35:00,116.957,116.968,116.949,116.95,188900003.0
2005-11-02 14:36:00,116.954,116.965,116.944,116.957,85900001.0
2005-11-02 14:37:00,116.955,116.955,116.952,116.955,161400002.0
2005-11-02 14:38:00,116.95,116.971,116.942,116.97,251499999.0
2005-11-02 14:39:00,116.963,116.973,116.951,116.961,340200002.0
2005-11-02 14:40:00,116.958,116.977,116.95,116.95,216999997.0
2005-11-02 14:41:00,116.943,116.962,116.934,116.946,259499998.0
2005-11-02 14:42:00,116.941,116.953,116.941,116.952,256700001.0
2005-11-02 14:43:00,116.957,116.958,116.947,116.95,321599998.0
2005-11-02 14:44:00,116.95,116.959,116.944,116.945,113499999.0
2005-11-02 14:45:00,116.948,116.956,116.948,116.956,55199999.0
2005-11-02 14:46:00,116.961,116.963,116.957,116.957,232900002.0
2005-11-02 14:47:00,116.946,116.95,116.942,116.942,311300001.0
2005-11-02 14:48:00,116.948,116.951,116.936,116.943,157100000.0
2005-11-02 14:49:00,116.944,116.953,116.941,116.953,154899995.0
2005-11-02 14:50:00,116.958,116.975,116.945,116.945,255000006.0
2005-11-02 14:51:00,116.961,116.961,116.938,116.949,148499999.0
2005-11-02 14:52:00,116.952,116.952,116.939,116.943,273699997.0
2005-11-02 14:53:00,116.932,116.948,116.927,116.94,284600001.0
2005-11-02 14:54:00,116.931,116.947,116.924,116.947,284200003.0
2005-11-02 14:55:00,116.943,116.943,116.93,116.93,163300004.0
2005-11-02 14:56:00,116.942,116.952,116.937,116.949,231799999.0
2005-11-02 14:57:00,116.937,116.951,116.924,116.951,213300004.0
2005-11-02 14:58:00,116.942,116.942,116.93,116.93,180500002.0
2005-11-02 14:59:00,116.927,116.953,116.927,116.942,267700002.0
2005-11-02 15:00:00,116.937,116.942,116.93,116.935,77500000.0
2005-11-02 15:01:00,116.948,116.953,116.942,116.942,247099999.0
2005-11-02 15:02:00,116.94,116.969,116.929,116.945,244299999.0
2005-11-02 15:03:00,116.948,116.951,116.946,116.947,284800000.0
2005-11-02 15:04:00,116.946,116.948,116.935,116.938,205999997.0
2005-11-02 15:05:00,116.947,116.957,116.939,116.953,253600003.0
2005-11-02 15:06:00,116.94,116.949,116.94,116.947,243200003.0
2005-11-02 15:07:00,116.935,116.942,116.926,116.931,263599999.0
2005-11-02 15:08:00,116.94,116.955,116.93,116.948,183200000.0
2005-11-02 15:09:00,116.943,116.943,116.933,116.937,173600000.0
2005-11-02 15:10:00,116.935,116.942,116.934,116.936,173899998.0
2005-11-02 15:11:00,116.933,116.952,116.927,116.931,443199997.0
2005-11-02 15:12:00,116.938,116.939,116.932,116.932,185900002.0
2005-11-02 15:13:00,116.931,116.931,116.915,116.925,253399995.0
2005-11-02 15:14:00,116.935,116.95,116.918,116.929,115100000.0
2005-11-02 15:15:00,116.925,116.925,116.918,116.918,156100005.0
2005-11-02 15:16:00,116.931,116.934,116.925,116.928,214500001.0
2005-11-02 15:17:00,116.923,116.931,116.923,116.927,139800004.0
2005-11-02 15:18:00,116.922,116.924,116.908,116.923,180800003.0
2005-11-02 15:19:00,116.923,116.923,116.911,116.911,226799997.0
2005-11-02 15:20:00,116.915,116.915,116.905,116.915,295800005.0
2005-11-02 15:21:00,116.912,116.912,116.899,116.902,403400004.0
2005-11-02 15:22:00,116.907,116.912,116.9,116.9,156899996.0
2005-11-02 15:23:00,116.899,116.899,116.881,116.886,142700001.0
2005-11-02 15:24:00,116.894,116.902,116.893,116.899,354300000.0
2005-11-02 15:25:00,116.902,116.922,116.902,116.922,163200004.0
2005-11-02 15:26:00,116.92,116.928,116.913,116.927,247399997.0
2005-11-02 15:27:00,116.927,116.931,116.914,116.919,145300002.0
2005-11-02 15:28:00,116.913,116.92,116.908,116.908,109700000.0
2005-11-02 15:29:00,116.902,116.916,116.902,116.916,125999998.0
2005-11-02 15:30:00,116.922,116.937,116.92,116.926,115299998.0
2005-11-02 15:31:00,116.932,116.936,116.922,116.922,131600000.0
2005-11-02 15:32:00,116.907,116.92,116.907,116.915,239399996.0
2005-11-02 15:33:00,116.918,116.924,116.917,116.917,215200000.0
2005-11-02 15:34:00,116.909,116.909,116.901,116.905,211300006.0
2005-11-02 15:35:00,116.902,116.908,116.9,116.905,200799995.0
2005-11-02 15:36:00,116.902,116.905,116.891,116.905,280200003.0
2005-11-02 15:37:00,116.903,116.905,116.896,116.9,260499999.0
2005-11-02 15:38:00,116.91,116.912,116.902,116.908,259900002.0
2005-11-02 15:39:00,116.895,116.905,116.895,116.9,268699999.0
2005-11-02 15:40:00,116.903,116.914,116.903,116.914,213299999.0
2005-11-02 15:41:00,116.908,116.908,116.902,116.902,25000000.0
2005-11-02 15:42:00,116.899,116.911,116.899,116.9,240300003.0
2005-11-02 15:43:00,116.905,116.911,116.902,116.907,180100000.0
2005-11-02 15:44:00,116.9,116.912,116.9,116.902,251299995.0
2005-11-02 15:45:00,116.905,116.905,116.896,116.903,223999997.0
2005-11-02 15:46:00,116.9,116.916,116.893,116.902,152700001.0
2005-11-02 15:47:00,116.9,116.905,116.892,116.892,167700002.0
2005-11-02 15:48:00,116.902,116.902,116.89,116.891,250100001.0
2005-11-02 15:49:00,116.89,116.901,116.89,116.898,237099998.0
2005-11-02 15:50:00,116.89,116.904,116.885,116.894,273300001.0
2005-11-02 15:51:00,116.895,116.895,116.885,116.895,261200001.0
2005-11-02 15:52:00,116.895,116.895,116.89,116.895,145600005.0
2005-11-02 15:53:00,116.887,116.889,116.879,116.879,199600001.0
2005-11-02 15:54:00,116.881,116.881,116.871,116.871,18400000.0
2005-11-02 15:55:00,116.86,116.86,116.834,116.838,143699997.0
2005-11-02 15:56:00,116.842,116.872,116.832,116.836,218900000.0
2005-11-02 15:57:00,116.817,116.829,116.817,116.826,372399989.0
2005-11-02 15:58:00,116.825,116.83,116.807,116.811,241300000.0
2005-11-02 15:59:00,116.811,116.817,116.811,116.817,62799998.0
2005-11-02 16:00:00,116.826,116.834,116.814,116.815,185000000.0
2005-11-02 16:01:00,116.818,116.827,116.818,116.827,128799999.0
2005-11-02 16:02:00,116.828,116.828,116.805,116.805,254600003.0
2005-11-02 16:03:00,116.808,116.81,116.798,116.798,181000000.0
2005-11-02 16:04:00,116.785,116.799,116.784,116.786,320599993.0
2005-11-02 16:05:00,116.788,116.799,116.788,116.793,204099997.0
2005-11-02 16:06:00,116.803,116.812,116.792,116.812,163099996.0
2005-11-02 16:07:00,116.81,116.826,116.802,116.802,246800002.0
2005-11-02 16:08:00,116.79,116.79,116.76,116.76,190099998.0
2005-11-02 16:09:00,116.77,116.786,116.77,116.785,203699997.0
2005-11-02 16:10:00,116.795,116.799,116.753,116.753,147700000.0
2005-11-02 16:11:00,116.762,116.762,116.743,116.758,284100004.0
2005-11-02 16:12:00,116.768,116.789,116.768,116.786,271600001.0
2005-11-02 16:13:00,116.802,116.818,116.802,116.814,82099998.0
2005-11-02 16:14:00,116.817,116.817,116.791,116.791,241100001.0
2005-11-02 16:15:00,116.795,116.805,116.783,116.798,500300000.0
2005-11-02 16:16:00,116.795,116.802,116.791,116.795,353899999.0
2005-11-02 16:17:00,116.791,116.8,116.787,116.794,229600004.0
2005-11-02 16:18:00,116.8,116.8,116.788,116.788,220800002.0
2005-11-02 16:19:00,116.784,116.784,116.762,116.762,92399998.0
2005-11-02 16:20:00,116.769,116.789,116.769,116.781,229900004.0
2005-11-02 16:21:00,116.794,116.794,116.778,116.784,261100002.0
2005-11-02 16:22:00,116.78,116.783,116.763,116.783,230300001.0
2005-11-02 16:23:00,116.771,116.78,116.767,116.776,267799998.0
2005-11-02 16:24:00,116.758,116.773,116.754,116.763,368300004.0
2005-11-02 16:25:00,116.765,116.77,116.743,116.756,182099999.0
2005-11-02 16:26:00,116.746,116.771,116.745,116.771,162200004.0
2005-11-02 16:27:00,116.779,116.783,116.779,116.783,54299999.0
2005-11-02 16:28:00,116.8,116.81,116.799,116.801,347300004.0
2005-11-02 16:29:00,116.806,116.812,116.79,116.812,245099996.0
2005-11-02 16:30:00,116.813,116.843,116.807,116.843,266500002.0
2005-11-02 16:31:00,116.852,116.855,116.839,116.841,323100004.0
2005-11-02 16:32:00,116.835,116.843,116.823,116.835,327699995.0
2005-11-02 16:33:00,116.823,116.823,116.807,116.809,144099998.0
2005-11-02 16:34:00,116.802,116.803,116.795,116.798,296699998.0
2005-11-02 16:35:00,116.804,116.814,116.794,116.794,379100005.0
2005-11-02 16:36:00,116.791,116.791,116.775,116.78,157800003.0
2005-11-02 16:37:00,116.781,116.791,116.781,116.782,339199993.0
2005-11-02 16:38:00,116.788,116.791,116.783,116.787,234600001.0
2005-11-02 16:39:00,116.787,116.792,116.778,116.781,219600001.0
2005-11-02 16:40:00,116.779,116.782,116.771,116.771,326299999.0
2005-11-02 16:41:00,116.777,116.793,116.77,116.793,163299996.0
2005-11-02 16:42:00,116.792,116.793,116.78,116.793,302700000.0
2005-11-02 16:43:00,116.793,116.8,116.786,116.788,179100000.0
2005-11-02 16:44:00,116.794,116.821,116.794,116.812,192499999.0
2005-11-02 16:45:00,116.81,116.81,116.795,116.802,304299996.0
2005-11-02 16:46:00,116.793,116.793,116.775,116.784,230100002.0
2005-11-02 16:47:00,116.789,116.821,116.789,116.821,186899999.0
2005-11-02 16:48:00,116.822,116.856,116.816,116.856,86699998.0
2005-11-02 16:49:00,116.858,116.862,116.849,116.852,195799997.0
2005-11-02 16:50:00,116.848,116.851,116.838,116.838,260000001.0
2005-11-02 16:51:00,116.847,116.852,116.842,116.847,236700000.0
2005-11-02 16:52:00,116.843,116.853,116.843,116.848,175200006.0
2005-11-02 16:53:00,116.843,116.846,116.843,116.845,79100001.0
2005-11-02 16:54:00,116.856,116.863,116.851,116.863,343699998.0
2005-11-02 16:55:00,116.86,116.871,116.852,116.858,231200004.0
2005-11-02 16:56:00,116.853,116.853,116.841,116.845,184699998.0
2005-11-02 16:57:00,116.85,116.868,116.85,116.865,184199999.0
2005-11-02 16:58:00,116.867,116.874,116.86,116.86,454700010.0
2005-11-02 16:59:00,116.853,116.853,116.782,116.782,301199997.0
2005-11-02 17:00:00,116.78,116.839,116.78,116.839,321399998.0
2005-11-02 17:01:00,116.85,116.85,116.809,116.818,262199999.0
2005-11-02 17:02:00,116.833,116.833,116.823,116.827,139700002.0
2005-11-02 17:03:00,116.817,116.819,116.811,116.811,189400005.0
2005-11-02 17:04:00,116.815,116.815,116.804,116.808,247899997.0
2005-11-02 17:05:00,116.815,116.834,116.815,116.824,85300000.0
2005-11-02 17:06:00,116.838,116.851,116.837,116.847,216900005.0
2005-11-02 17:07:00,116.843,116.85,116.836,116.85,90900000.0
2005-11-02 17:08:00,116.841,116.848,116.839,116.841,206600001.0
2005-11-02 17:09:00,116.843,116.852,116.843,116.846,211399999.0
2005-11-02 17:10:00,116.853,116.855,116.845,116.853,276600005.0
2005-11-02 17:11:00,116.838,116.845,116.836,116.845,125100000.0
2005-11-02 17:12:00,116.848,116.85,116.834,116.839,167500000.0
2005-11-02 17:13:00,116.845,116.851,116.839,116.839,261800005.0
2005-11-02 17:14:00,116.831,116.844,116.831,116.844,146499995.0
2005-11-02 17:15:00,116.838,116.838,116.825,116.829,203799999.0
2005-11-02 17:16:00,116.817,116.829,116.815,116.827,152099996.0
2005-11-02 17:17:00,116.823,116.823,116.816,116.817,224499998.0
2005-11-02 17:18:00,116.802,116.802,116.8,116.8,7600000.0
2005-11-02 17:19:00,116.794,116.819,116.794,116.812,196799998.0
2005-11-02 17:20:00,116.824,116.824,116.812,116.812,314300001.0
2005-11-02 17:21:00,116.81,116.813,116.802,116.809,311500000.0
2005-11-02 17:22:00,116.813,116.823,116.813,116.823,154099999.0
2005-11-02 17:23:00,116.81,116.83,116.808,116.823,153100001.0
2005-11-02 17:24:00,116.823,116.823,116.802,116.802,255899996.0
2005-11-02 17:25:00,116.8,116.803,116.794,116.803,161900000.0
2005-11-02 17:26:00,116.798,116.812,116.797,116.812,148400000.0
2005-11-02 17:27:00,116.82,116.829,116.813,116.813,124400000.0
2005-11-02 17:28:00,116.825,116.841,116.825,116.841,156599998.0
2005-11-02 17:29:00,116.83,116.83,116.81,116.818,265899996.0
2005-11-02 17:30:00,116.812,116.821,116.804,116.821,159900003.0
2005-11-02 17:31:00,116.814,116.814,116.806,116.808,295900002.0
2005-11-02 17:32:00,116.806,116.806,116.75,116.75,271200001.0
2005-11-02 17:33:00,116.737,116.776,116.728,116.776,213700003.0
2005-11-02 17:34:00,116.795,116.801,116.795,116.801,61400000.0
2005-11-02 17:35:00,116.813,116.826,116.808,116.817,253899998.0
2005-11-02 17:36:00,116.82,116.826,116.809,116.818,238700004.0
2005-11-02 17:37:00,116.818,116.82,116.806,116.806,272199999.0
2005-11-02 17:38:00,116.808,116.831,116.808,116.831,176799998.0
2005-11-02 17:39:00,116.828,116.833,116.819,116.832,236699995.0
2005-11-02 17:40:00,116.822,116.826,116.818,116.825,345499991.0
2005-11-02 17:41:00,116.821,116.832,116.82,116.82,337300003.0
2005-11-02 17:42:00,116.82,116.827,116.82,116.827,97400000.0
2005-11-02 17:43:00,116.834,116.845,116.824,116.824,195700003.0
2005-11-02 17:44:00,116.83,116.836,116.819,116.828,340900002.0
2005-11-02 17:45:00,116.81,116.81,116.786,116.794,172400002.0
2005-11-02 17:46:00,116.791,116.791,116.776,116.779,258799998.0
2005-11-02 17:47:00,116.76,116.774,116.756,116.765,251800002.0
2005-11-02 17:48:00,116.752,116.759,116.747,116.747,90899997.0
2005-11-02 17:49:00,116.754,116.77,116.754,116.755,214099997.0
2005-11-02 17:50:00,116.758,116.778,116.758,116.77,420900003.0
2005-11-02 17:51:00,116.765,116.783,116.765,116.774,361000001.0
2005-11-02 17:52:00,116.78,116.78,116.767,116.767,197200001.0
2005-11-02 17:53:00,116.768,116.777,116.747,116.75,191600001.0
2005-11-02 17:54:00,116.743,116.743,116.731,116.736,164099998.0
2005-11-02 17:55:00,116.732,116.741,116.718,116.718,205399997.0
2005-11-02 17:56:00,116.72,116.724,116.719,116.719,37100001.0
2005-11-02 17:57:00,116.71,116.71,116.701,116.708,189700002.0
2005-11-02 17:58:00,116.723,116.743,116.715,116.74,444300004.0
2005-11-02 17:59:00,116.765,116.804,116.751,116.804,215800000.0
2005-11-02 18:00:00,116.804,116.807,116.753,116.753,220600001.0
2005-11-02 18:01:00,116.732,116.741,116.723,116.733,2094400014.0
2005-11-02 18:02:00,116.76,116.76,116.75,116.76,1885000012.0
2005-11-02 18:04:00,116.75,116.76,116.75,116.75,1885000012.0
2005-11-02 18:06:00,116.74,116.75,116.74,116.74,1885000012.0
2005-11-02 18:07:00,116.75,116.75,116.74,116.75,1885000012.0
2005-11-02 18:08:00,116.74,116.75,116.72,116.72,1885000012.0
2005-11-02 18:10:00,116.74,116.74,116.72,116.74,1885000012.0
2005-11-02 18:11:00,116.775,116.777,116.762,116.773,1885000012.0
2005-11-02 18:12:00,116.77,116.78,116.765,116.775,1979199998.0
2005-11-02 18:13:00,116.71,116.74,116.71,116.74,1982599988.0
2005-11-02 18:14:00,116.75,116.75,116.72,116.72,1982599988.0
2005-11-02 18:17:00,116.778,116.778,116.761,116.775,1982599988.0
2005-11-02 18:18:00,116.777,116.786,116.773,116.78,1826799996.0
2005-11-02 18:19:00,116.71,116.72,116.71,116.72,1638700010.0
2005-11-02 18:20:00,116.71,116.72,116.71,116.72,1638700010.0
2005-11-02 18:21:00,116.74,116.75,116.72,116.75,1638700010.0
2005-11-02 18:22:00,116.74,116.76,116.74,116.74,1638700010.0
2005-11-02 18:23:00,116.72,116.72,116.71,116.71,1638700010.0
2005-11-02 18:24:00,116.72,116.72,116.72,116.72,1638700010.0
2005-11-02 18:26:00,116.71,116.71,116.69,116.7,1638700010.0
2005-11-02 18:27:00,116.842,116.842,116.818,116.826,1638700010.0
2005-11-02 18:28:00,116.66,116.66,116.65,116.65,1718100017.0
2005-11-02 18:29:00,116.67,116.67,116.64,116.65,1718100017.0
2005-11-02 18:30:00,116.813,116.826,116.811,116.811,1718100017.0
2005-11-02 18:31:00,116.57,116.58,116.55,116.55,1692400011.0
2005-11-02 18:32:00,116.55,116.58,116.55,116.58,1692400011.0
2005-11-02 18:33:00,116.61,116.63,116.61,116.62,1692400011.0
2005-11-02 18:34:00,116.63,116.64,116.62,116.64,1692400011.0
2005-11-02 18:35:00,116.65,116.66,116.64,116.64,1692400011.0
2005-11-02 18:36:00,116.796,116.797,116.777,116.779,1692400011.0
2005-11-02 18:37:00,116.769,116.778,116.765,116.778,1230600008.0
2005-11-02 18:38:00,116.783,116.793,116.774,116.775,1433099992.0
2005-11-02 18:39:00,116.778,116.782,116.774,116.778,695799998.0
2005-11-02 18:40:00,116.778,116.785,116.769,116.769,1680999994.0
2005-11-02 18:41:00,116.765,116.769,116.758,116.76,1304399994.0
2005-11-02 18:42:00,116.755,116.76,116.749,116.749,1495099999.0
2005-11-02 18:43:00,116.745,116.747,116.737,116.737,905200007.0
2005-11-02 18:44:00,116.736,116.751,116.736,116.738,800699995.0
2005-11-02 18:45:00,116.738,116.745,116.735,116.737,1535300005.0
2005-11-02 18:46:00,116.743,116.765,116.743,116.749,1630800003.0
2005-11-02 18:47:00,116.742,116.742,116.73,116.73,430299998.0
2005-11-02 18:48:00,116.726,116.738,116.722,116.737,1101800007.0
2005-11-02 18:49:00,116.74,116.76,116.74,116.75,1125100009.0
2005-11-02 18:50:00,116.752,116.761,116.744,116.749,1934400013.0
2005-11-02 18:51:00,116.748,116.758,116.748,116.752,1734099998.0
2005-11-02 18:52:00,116.759,116.763,116.753,116.753,1608299995.0
2005-11-02 18:53:00,116.751,116.751,116.723,116.723,1404700008.0
2005-11-02 18:54:00,116.72,116.73,116.717,116.73,1756799999.0
2005-11-02 18:55:00,116.729,116.738,116.724,116.729,1895699997.0
2005-11-02 18:56:00,116.73,116.761,116.73,116.761,75500000.0
2005-11-02 18:57:00,116.769,116.788,116.769,116.781,1066999997.0
2005-11-02 18:58:00,116.781,116.785,116.76,116.76,1159400005.0
2005-11-02 18:59:00,116.761,116.764,116.751,116.755,1820499997.0
2005-11-02 19:00:00,116.755,116.762,116.752,116.756,737300000.0
2005-11-02 19:01:00,116.765,116.771,116.749,116.764,734599991.0
2005-11-02 19:02:00,116.758,116.758,116.74,116.753,518599997.0
2005-11-02 19:03:00,116.75,116.75,116.728,116.728,1542200008.0
2005-11-02 19:04:00,116.73,116.746,116.73,116.74,1082200003.0
2005-11-02 19:05:00,116.738,116.741,116.728,116.728,470600005.0
2005-11-02 19:06:00,116.725,116.735,116.725,116.73,1258899998.0
2005-11-02 19:07:00,116.73,116.732,116.725,116.732,1859999998.0
2005-11-02 19:08:00,116.729,116.729,116.712,116.713,1571500012.0
2005-11-02 19:09:00,116.71,116.736,116.71,116.712,717199998.0
2005-11-02 19:10:00,116.714,116.72,116.71,116.72,609000002.0
2005-11-02 19:11:00,116.719,116.719,116.708,116.712,752099999.0
2005-11-02 19:12:00,116.708,116.711,116.704,116.711,1057799995.0
2005-11-02 19:13:00,116.714,116.738,116.704,116.724,754200008.0
2005-11-02 19:14:00,116.724,116.736,116.71,116.71,892999999.0
2005-11-02 19:15:00,116.71,116.714,116.702,116.71,1814899997.0
2005-11-02 19:16:00,116.712,116.715,116.703,116.708,861900005.0
2005-11-02 19:17:00,116.705,116.707,116.695,116.698,1129300001.0
2005-11-02 19:18:00,116.69,116.71,116.69,116.71,681699999.0
2005-11-02 19:19:00,116.707,116.707,116.689,116.707,1748800017.0
2005-11-02 19:20:00,116.709,116.718,116.702,116.717,710000005.0
2005-11-02 19:21:00,116.72,116.728,116.712,116.728,1572000002.0
2005-11-02 19:22:00,116.731,116.741,116.731,116.734,912399997.0
2005-11-02 19:23:00,116.74,116.75,116.72,116.75,1265100008.0
2005-11-02 19:24:00,116.705,116.715,116.698,116.698,1265100008.0
2005-11-02 19:25:00,116.727,116.739,116.704,116.713,1188200005.0
2005-11-02 19:26:00,116.75,116.76,116.75,116.76,1281900008.0
2005-11-02 19:27:00,116.75,116.75,116.75,116.75,1281900008.0
2005-11-02 19:28:00,116.666,116.672,116.655,116.655,1281900008.0
2005-11-02 19:29:00,116.655,116.659,116.648,116.648,615400005.0
2005-11-02 19:30:00,116.636,116.636,116.554,116.554,829100004.0
2005-11-02 19:31:00,116.559,116.588,116.549,116.549,1446400007.0
2005-11-02 19:32:00,116.555,116.583,116.555,116.577,1555900020.0
2005-11-02 19:33:00,116.59,116.625,116.59,116.625,830899998.0
2005-11-02 19:34:00,116.625,116.632,116.616,116.632,1061199997.0
2005-11-02 19:35:00,116.635,116.65,116.629,116.637,1068100003.0
2005-11-02 19:36:00,116.623,116.632,116.619,116.624,375600004.0
2005-11-02 19:37:00,116.619,116.622,116.597,116.597,191300005.0
2005-11-02 19:38:00,116.593,116.595,116.59,116.59,800600004.0
2005-11-02 19:39:00,116.59,116.611,116.59,116.611,1102099998.0
2005-11-02 19:40:00,116.618,116.633,116.618,116.62,780000006.0
2005-11-02 19:41:00,116.622,116.641,116.622,116.641,1088000006.0
2005-11-02 19:42:00,116.648,116.662,116.648,116.657,797100005.0
2005-11-02 19:43:00,116.655,116.685,116.647,116.661,493000001.0
2005-11-02 19:44:00,116.679,116.691,116.662,116.675,985900008.0
2005-11-02 19:45:00,116.672,116.672,116.658,116.664,564999998.0
2005-11-02 19:46:00,116.663,116.663,116.65,116.651,1318099998.0
2005-11-02 19:47:00,116.654,116.689,116.654,116.667,524000009.0
2005-11-02 19:48:00,116.658,116.665,116.653,116.653,1730800001.0
2005-11-02 19:49:00,116.67,116.687,116.649,116.664,592900004.0
2005-11-02 19:50:00,116.667,116.674,116.664,116.668,970099997.0
2005-11-02 19:51:00,116.667,116.673,116.666,116.667,861700005.0
2005-11-02 19:52:00,116.685,116.698,116.668,116.673,898300005.0
2005-11-02 19:53:00,116.673,116.673,116.653,116.665,1270599999.0
2005-11-02 19:54:00,116.692,116.699,116.666,116.666,1802699993.0
2005-11-02 19:55:00,116.66,116.691,116.66,116.691,616999998.0
2005-11-02 19:56:00,116.699,116.721,116.693,116.697,945500000.0
2005-11-02 19:57:00,116.7,116.743,116.7,116.732,511000005.0
2005-11-02 19:58:00,116.707,116.718,116.706,116.712,1404499990.0
2005-11-02 19:59:00,116.745,116.751,116.719,116.719,829200004.0
2005-11-02 20:00:00,116.716,116.723,116.712,116.712,335599997.0
2005-11-02 20:01:00,116.711,116.738,116.705,116.709,482900004.0
2005-11-02 20:02:00,116.71,116.716,116.706,116.708,1362600006.0
2005-11-02 20:03:00,116.709,116.729,116.709,116.709,670600000.0
2005-11-02 20:04:00,116.704,116.704,116.693,116.704,811299994.0
2005-11-02 20:05:00,116.703,116.751,116.703,116.721,1228699998.0
2005-11-02 20:06:00,116.709,116.716,116.705,116.708,1894900008.0
2005-11-02 20:07:00,116.705,116.744,116.705,116.735,1016700009.0
2005-11-02 20:08:00,116.738,116.746,116.708,116.708,857900006.0
2005-11-02 20:09:00,116.7,116.705,116.695,116.7,955700001.0
2005-11-02 20:10:00,116.703,116.703,116.695,116.699,770700001.0
2005-11-02 20:11:00,116.7,116.707,116.697,116.705,1782899994.0
2005-11-02 20:13:00,116.69,116.697,116.688,116.692,899500008.0
2005-11-02 20:14:00,116.698,116.706,116.693,116.704,1003200004.0
2005-11-02 20:15:00,116.708,116.722,116.708,116.71,1465500004.0
2005-11-02 20:16:00,116.712,116.74,116.712,116.717,1041099994.0
2005-11-02 20:17:00,116.716,116.722,116.706,116.706,786800006.0
2005-11-02 20:18:00,116.713,116.736,116.713,116.72,136799997.0
2005-11-02 20:19:00,116.715,116.722,116.708,116.715,1207100005.0
2005-11-02 20:20:00,116.712,116.748,116.712,116.727,876499995.0
2005-11-02 20:21:00,116.733,116.733,116.72,116.72,1297900005.0
2005-11-02 20:22:00,116.719,116.737,116.712,116.718,1580400007.0
2005-11-02 20:23:00,116.721,116.74,116.721,116.734,789800000.0
2005-11-02 20:24:00,116.74,116.761,116.739,116.739,908199991.0
2005-11-02 20:25:00,116.747,116.766,116.728,116.766,995599996.0
2005-11-02 20:26:00,116.759,116.763,116.737,116.763,896599992.0
2005-11-02 20:27:00,116.762,116.762,116.739,116.739,1566199989.0
2005-11-02 20:28:00,116.76,116.77,116.76,116.77,2005900012.0
2005-11-02 20:29:00,116.76,116.78,116.76,116.77,2005900012.0
2005-11-02 20:30:00,116.76,116.76,116.76,116.76,2005900012.0
2005-11-02 20:31:00,116.77,116.78,116.77,116.77,2005900012.0
2005-11-02 20:32:00,116.774,116.78,116.752,116.763,2005900012.0
2005-11-02 20:33:00,116.767,116.791,116.767,116.775,665499997.0
2005-11-02 20:34:00,116.78,116.809,116.78,116.804,506999993.0
2005-11-02 20:35:00,116.807,116.814,116.804,116.814,543099996.0
2005-11-02 20:36:00,116.817,116.839,116.817,116.827,494400005.0
2005-11-02 20:37:00,116.825,116.832,116.825,116.827,344299997.0
2005-11-02 20:38:00,116.823,116.823,116.804,116.815,995899996.0
2005-11-02 20:39:00,116.817,116.847,116.817,116.845,1177900003.0
2005-11-02 20:40:00,116.78,116.79,116.78,116.79,1057100001.0
2005-11-02 20:41:00,116.843,116.843,116.826,116.837,1057100001.0
2005-11-02 20:42:00,116.83,116.848,116.806,116.827,941800000.0
2005-11-02 20:43:00,116.83,116.85,116.83,116.838,1445600000.0
2005-11-02 20:44:00,116.833,116.858,116.804,116.843,1603499996.0
2005-11-02 20:45:00,116.835,116.838,116.828,116.83,1376299987.0
2005-11-02 20:46:00,116.832,116.832,116.804,116.823,1132800007.0
2005-11-02 20:47:00,116.823,116.823,116.806,116.815,1838300002.0
2005-11-02 20:48:00,116.814,116.814,116.802,116.813,1412499990.0
2005-11-02 20:49:00,116.813,116.826,116.811,116.819,1450499986.0
2005-11-02 20:50:00,116.818,116.824,116.812,116.818,1577200009.0
2005-11-02 20:51:00,116.821,116.848,116.82,116.827,802799995.0
2005-11-02 20:52:00,116.827,116.833,116.827,116.833,220800000.0
2005-11-02 20:53:00,116.835,116.838,116.83,116.835,1533399988.0
2005-11-02 20:54:00,116.835,116.835,116.827,116.829,542900005.0
2005-11-02 20:55:00,116.824,116.824,116.809,116.81,2103900000.0
2005-11-02 20:56:00,116.817,116.831,116.811,116.817,631800004.0
2005-11-02 20:57:00,116.81,116.81,116.786,116.788,1285100008.0
2005-11-02 20:58:00,116.82,116.82,116.8,116.82,1165399998.0
2005-11-02 20:59:00,116.83,116.83,116.83,116.83,1165399998.0
2005-11-02 21:00:00,116.82,116.83,116.82,116.82,1165399998.0
2005-11-02 21:01:00,116.774,116.774,116.762,116.767,1165399998.0
2005-11-02 21:02:00,116.76,116.778,116.753,116.755,736299996.0
2005-11-02 21:03:00,116.76,116.779,116.76,116.778,1026699996.0
2005-11-02 21:04:00,116.793,116.807,116.765,116.767,432700002.0
2005-11-02 21:05:00,116.769,116.791,116.769,116.777,647499994.0
2005-11-02 21:06:00,116.773,116.796,116.767,116.78,1104800005.0
2005-11-02 21:07:00,116.783,116.799,116.768,116.778,1795899987.0
2005-11-02 21:08:00,116.78,116.78,116.761,116.774,807300003.0
2005-11-02 21:09:00,116.763,116.786,116.741,116.769,286200001.0
2005-11-02 21:10:00,116.761,116.761,116.741,116.75,490700007.0
2005-11-02 21:11:00,116.757,116.759,116.743,116.754,73000000.0
2005-11-02 21:12:00,116.74,116.762,116.74,116.745,497400000.0
2005-11-02 21:13:00,116.754,116.765,116.743,116.743,726699996.0
2005-11-02 21:14:00,116.747,116.755,116.743,116.743,1380700022.0
2005-11-02 21:15:00,116.745,116.774,116.744,116.744,1508900011.0
2005-11-02 21:16:00,116.74,116.77,116.74,116.763,1092200000.0
2005-11-02 21:17:00,116.752,116.768,116.752,116.766,1938300004.0
2005-11-02 21:18:00,116.775,116.798,116.775,116.794,1123199996.0
2005-11-02 21:19:00,116.798,116.802,116.781,116.787,1420099989.0
2005-11-02 21:20:00,116.787,116.794,116.78,116.786,1160499996.0
2005-11-02 21:21:00,116.788,116.797,116.78,116.782,968400000.0
2005-11-02 21:22:00,116.782,116.788,116.778,116.783,1705300005.0
2005-11-02 21:23:00,116.78,116.801,116.768,116.801,1131599979.0
2005-11-02 21:24:00,116.785,116.799,116.758,116.777,1625599986.0
2005-11-02 21:25:00,116.785,116.79,116.77,116.777,1694700008.0
2005-11-02 21:26:00,116.773,116.805,116.773,116.776,1060299994.0
2005-11-02 21:27:00,116.768,116.77,116.752,116.768,806599998.0
2005-11-02 21:28:00,116.752,116.773,116.718,116.764,268299997.0
2005-11-02 21:29:00,116.765,116.765,116.755,116.757,448300000.0
2005-11-02 21:30:00,116.758,116.77,116.748,116.757,1056699996.0
2005-11-02 21:31:00,116.762,116.773,116.76,116.764,277900006.0
2005-11-02 21:32:00,116.767,116.773,116.767,116.773,1029000002.0
2005-11-02 21:33:00,116.783,116.797,116.775,116.785,499099994.0
2005-11-02 21:34:00,116.785,116.785,116.78,116.78,572800001.0
2005-11-02 21:35:00,116.788,116.808,116.788,116.792,376099997.0
2005-11-02 21:36:00,116.782,116.789,116.781,116.785,434599998.0
2005-11-02 21:37:00,116.8,116.816,116.785,116.785,370700000.0
2005-11-02 21:38:00,116.804,116.804,116.774,116.774,178400001.0
2005-11-02 21:39:00,116.772,116.79,116.766,116.79,486700007.0
2005-11-02 21:40:00,116.777,116.782,116.772,116.772,704800003.0
2005-11-02 21:41:00,116.797,116.801,116.775,116.79,764600007.0
2005-11-02 21:42:00,116.773,116.795,116.773,116.777,1150299986.0
2005-11-02 21:43:00,116.774,116.787,116.773,116.78,378199999.0
2005-11-02 21:44:00,116.807,116.819,116.785,116.805,1309299988.0
2005-11-02 21:45:00,116.802,116.807,116.78,116.795,528400004.0
2005-11-02 21:46:00,116.79,116.81,116.78,116.803,736900004.0
2005-11-02 21:47:00,116.798,116.811,116.781,116.799,566999995.0
2005-11-02 21:48:00,116.804,116.817,116.803,116.805,1103599996.0
2005-11-02 21:49:00,116.817,116.83,116.804,116.817,582400001.0
2005-11-02 21:50:00,116.817,116.817,116.795,116.807,203099996.0
2005-11-02 21:51:00,116.808,116.822,116.807,116.822,337100000.0
2005-11-02 21:52:00,116.824,116.824,116.817,116.817,160899999.0
2005-11-02 21:53:00,116.815,116.837,116.808,116.818,392699994.0
2005-11-02 21:54:00,116.816,116.847,116.798,116.809,734600002.0
2005-11-02 21:55:00,116.813,116.813,116.808,116.81,295299998.0
2005-11-02 21:56:00,116.815,116.821,116.805,116.805,503299996.0
2005-11-02 21:57:00,116.81,116.824,116.81,116.817,392499999.0
2005-11-02 21:58:00,116.806,116.834,116.803,116.828,376400002.0
2005-11-02 21:59:00,116.817,116.82,116.813,116.82,529799994.0
2005-11-02 22:00:00,116.815,116.82,116.808,116.81,999499997.0
2005-11-02 22:01:00,116.81,116.82,116.79,116.816,1226800006.0
2005-11-02 22:02:00,116.796,116.797,116.772,116.797,846199998.0
2005-11-02 22:03:00,116.798,116.799,116.789,116.79,208600002.0
2005-11-02 22:04:00,116.793,116.82,116.785,116.793,699800005.0
2005-11-02 22:05:00,116.795,116.82,116.795,116.808,223599999.0
2005-11-02 22:06:00,116.807,116.822,116.804,116.822,228500001.0
2005-11-02 22:07:00,116.798,116.798,116.787,116.795,302300001.0
2005-11-02 22:08:00,116.787,116.813,116.787,116.787,275499998.0
2005-11-02 22:09:00,116.816,116.818,116.795,116.795,106899999.0
2005-11-02 22:10:00,116.802,116.82,116.802,116.817,141800004.0
2005-11-02 22:11:00,116.792,116.809,116.791,116.804,501699997.0
2005-11-02 22:12:00,116.799,116.811,116.787,116.787,252799999.0
2005-11-02 22:13:00,116.795,116.81,116.779,116.8,416299999.0
2005-11-02 22:14:00,116.786,116.809,116.78,116.78,447100002.0
2005-11-02 22:15:00,116.81,116.826,116.793,116.793,334000002.0
2005-11-02 22:16:00,116.791,116.804,116.791,116.794,722000002.0
2005-11-02 22:17:00,116.799,116.802,116.792,116.792,274799998.0
2005-11-02 22:18:00,116.787,116.788,116.774,116.781,507399997.0
2005-11-02 22:19:00,116.779,116.791,116.779,116.785,402600003.0
2005-11-02 22:20:00,116.782,116.788,116.78,116.784,188700000.0
2005-11-02 22:21:00,116.792,116.798,116.778,116.785,255000000.0
2005-11-02 22:22:00,116.777,116.795,116.772,116.772,207300000.0
2005-11-02 22:23:00,116.772,116.781,116.759,116.759,239799996.0
2005-11-02 22:24:00,116.771,116.776,116.759,116.76,299800002.0
2005-11-02 22:25:00,116.78,116.787,116.77,116.777,211400002.0
2005-11-02 22:26:00,116.774,116.784,116.756,116.76,233600007.0
2005-11-02 22:27:00,116.769,116.788,116.759,116.76,886900011.0
2005-11-02 22:28:00,116.763,116.791,116.759,116.768,277300002.0
2005-11-02 22:29:00,116.774,116.78,116.754,116.754,363199996.0
2005-11-02 22:30:00,116.76,116.773,116.755,116.773,331900001.0
2005-11-02 22:31:00,116.76,116.76,116.76,116.76,254699997.0
2005-11-02 22:32:00,116.78,116.798,116.763,116.763,309099999.0
2005-11-02 22:33:00,116.785,116.789,116.764,116.764,645600000.0
2005-11-02 22:34:00,116.76,116.797,116.76,116.773,841099992.0
2005-11-02 22:35:00,116.804,116.814,116.791,116.8,413299997.0
2005-11-02 22:36:00,116.8,116.812,116.787,116.792,823100005.0
2005-11-02 22:37:00,116.786,116.81,116.781,116.807,261300004.0
2005-11-02 22:38:00,116.795,116.811,116.793,116.805,239799997.0
2005-11-02 22:39:00,116.792,116.806,116.791,116.793,274299995.0
2005-11-02 22:40:00,116.79,116.797,116.783,116.783,604899994.0
2005-11-02 22:41:00,116.797,116.823,116.797,116.813,351700006.0
2005-11-02 22:42:00,116.835,116.838,116.805,116.807,206700001.0
2005-11-02 22:43:00,116.797,116.812,116.791,116.791,481799997.0
2005-11-02 22:44:00,116.79,116.795,116.79,116.79,350900004.0
2005-11-02 22:45:00,116.795,116.795,116.785,116.788,495199990.0
2005-11-02 22:46:00,116.79,116.79,116.783,116.783,384899998.0
2005-11-02 22:47:00,116.798,116.819,116.784,116.784,363700003.0
2005-11-02 22:48:00,116.801,116.803,116.779,116.797,343900006.0
2005-11-02 22:49:00,116.787,116.802,116.783,116.783,279400002.0
2005-11-02 22:50:00,116.793,116.804,116.78,116.78,524099995.0
2005-11-02 22:51:00,116.789,116.791,116.776,116.776,314499999.0
2005-11-02 22:52:00,116.797,116.797,116.777,116.777,308499994.0
2005-11-02 22:53:00,116.801,116.815,116.779,116.779,327700004.0
2005-11-02 22:54:00,116.775,116.78,116.77,116.78,180999998.0
2005-11-02 22:55:00,116.782,116.811,116.782,116.789,388900007.0
2005-11-02 22:56:00,116.782,116.805,116.772,116.772,223200001.0
2005-11-02 22:57:00,116.766,116.794,116.766,116.768,448700002.0
2005-11-02 22:58:00,116.773,116.792,116.767,116.788,336699991.0
2005-11-02 22:59:00,116.764,116.796,116.764,116.769,414899998.0
2005-11-02 23:00:00,116.77,116.795,116.77,116.78,348700001.0
2005-11-02 23:01:00,116.793,116.799,116.786,116.786,224799999.0
2005-11-02 23:02:00,116.794,116.808,116.788,116.788,195100002.0
2005-11-02 23:03:00,116.797,116.821,116.795,116.795,234099997.0
2005-11-02 23:04:00,116.808,116.835,116.808,116.827,292100000.0
2005-11-02 23:05:00,116.807,116.807,116.798,116.798,240899998.0
2005-11-02 23:06:00,116.81,116.834,116.808,116.812,156300003.0
2005-11-02 23:07:00,116.806,116.83,116.806,116.822,249300001.0
2005-11-02 23:08:00,116.811,116.821,116.802,116.802,401800003.0
2005-11-02 23:09:00,116.814,116.834,116.814,116.831,141000004.0
2005-11-02 23:10:00,116.809,116.833,116.806,116.806,386299997.0
2005-11-02 23:11:00,116.82,116.842,116.816,116.833,296900002.0
2005-11-02 23:12:00,116.83,116.83,116.805,116.83,349100003.0
2005-11-02 23:13:00,116.828,116.831,116.816,116.816,125400001.0
2005-11-02 23:14:00,116.815,116.831,116.801,116.816,385199998.0
2005-11-02 23:15:00,116.821,116.825,116.81,116.81,97799999.0
2005-11-02 23:16:00,116.812,116.84,116.812,116.824,232400005.0
2005-11-02 23:17:00,116.808,116.81,116.78,116.78,216299996.0
2005-11-02 23:18:00,116.794,116.832,116.794,116.807,183099998.0
2005-11-02 23:19:00,116.807,116.833,116.797,116.797,213400009.0
2005-11-02 23:20:00,116.825,116.831,116.804,116.809,147700001.0
2005-11-02 23:21:00,116.828,116.836,116.805,116.808,368899996.0
2005-11-02 23:22:00,116.814,116.824,116.806,116.817,270099999.0
2005-11-02 23:23:00,116.821,116.826,116.811,116.82,340800003.0
2005-11-02 23:24:00,116.822,116.826,116.807,116.811,325599998.0
2005-11-02 23:25:00,116.81,116.825,116.81,116.819,323199997.0
2005-11-02 23:26:00,116.817,116.836,116.814,116.825,403699995.0
2005-11-02 23:27:00,116.829,116.841,116.807,116.814,293899992.0
2005-11-02 23:28:00,116.825,116.835,116.806,116.806,207299998.0
2005-11-02 23:29:00,116.823,116.829,116.809,116.809,187299999.0
2005-11-02 23:30:00,116.828,116.835,116.815,116.815,192700001.0
2005-11-02 23:31:00,116.832,116.838,116.812,116.838,187600001.0
2005-11-02 23:32:00,116.807,116.815,116.807,116.815,320800000.0
2005-11-02 23:33:00,116.842,116.846,116.827,116.827,190600001.0
2005-11-02 23:34:00,116.845,116.847,116.832,116.843,134800000.0
2005-11-02 23:35:00,116.833,116.864,116.833,116.833,278299999.0
2005-11-02 23:36:00,116.832,116.835,116.826,116.832,345700003.0
2005-11-02 23:37:00,116.837,116.849,116.825,116.849,457799999.0
2005-11-02 23:38:00,116.83,116.842,116.826,116.83,263800002.0
2005-11-02 23:39:00,116.845,116.865,116.842,116.857,356299998.0
2005-11-02 23:40:00,116.832,116.842,116.83,116.838,366800001.0
2005-11-02 23:41:00,116.85,116.874,116.85,116.867,125300000.0
2005-11-02 23:42:00,116.872,116.876,116.85,116.867,235099997.0
2005-11-02 23:43:00,116.855,116.897,116.855,116.887,222799995.0
2005-11-02 23:44:00,116.858,116.892,116.858,116.883,199500003.0
2005-11-02 23:45:00,116.87,116.874,116.851,116.862,334100002.0
2005-11-02 23:46:00,116.862,116.884,116.847,116.847,306500000.0
2005-11-02 23:47:00,116.841,116.872,116.841,116.86,148500001.0
2005-11-02 23:48:00,116.868,116.877,116.851,116.851,279700003.0
2005-11-02 23:49:00,116.854,116.886,116.854,116.865,338600003.0
2005-11-02 23:50:00,116.845,116.854,116.845,116.854,268899999.0
2005-11-02 23:51:00,116.852,116.876,116.846,116.846,284399998.0
2005-11-02 23:52:00,116.851,116.851,116.838,116.838,202900001.0
2005-11-02 23:53:00,116.859,116.863,116.85,116.853,190499998.0
2005-11-02 23:54:00,116.86,116.877,116.855,116.855,246899998.0
2005-11-02 23:55:00,116.848,116.851,116.84,116.851,179700004.0
2005-11-02 23:56:00,116.87,116.88,116.857,116.863,167300000.0
2005-11-02 23:57:00,116.867,116.882,116.854,116.857,315399997.0
2005-11-02 23:58:00,116.876,116.89,116.867,116.867,166899995.0
2005-11-02 23:59:00,116.875,116.886,116.862,116.862,131900001.0
2005-11-03 00:00:00,116.88,116.887,116.846,116.854,146899995.0
2005-11-03 00:01:00,116.86,116.875,116.839,116.862,461399995.0
2005-11-03 00:02:00,116.856,116.881,116.851,116.877,433499993.0
2005-11-03 00:03:00,116.898,116.899,116.86,116.86,212400005.0
2005-11-03 00:04:00,116.875,116.892,116.858,116.877,323700004.0
2005-11-03 00:05:00,116.878,116.9,116.865,116.896,263299998.0
2005-11-03 00:06:00,116.883,116.907,116.874,116.907,334800002.0
2005-11-03 00:07:00,116.903,116.909,116.868,116.892,335599999.0
2005-11-03 00:08:00,116.888,116.91,116.872,116.898,138400003.0
2005-11-03 00:09:00,116.899,116.905,116.884,116.887,341899998.0
2005-11-03 00:10:00,116.91,116.913,116.882,116.894,190799999.0
2005-11-03 00:11:00,116.897,116.904,116.87,116.888,232500003.0
2005-11-03 00:12:00,116.898,116.899,116.868,116.874,239700002.0
2005-11-03 00:13:00,116.863,116.887,116.855,116.864,148899998.0
2005-11-03 00:14:00,116.853,116.875,116.848,116.858,177900001.0
2005-11-03 00:15:00,116.865,116.875,116.844,116.872,277899999.0
2005-11-03 00:16:00,116.87,116.887,116.851,116.851,274900006.0
2005-11-03 00:17:00,116.854,116.87,116.828,116.828,368000001.0
2005-11-03 00:18:00,116.835,116.865,116.821,116.848,399200009.0
2005-11-03 00:19:00,116.833,116.878,116.826,116.847,497199991.0
2005-11-03 00:20:00,116.859,116.866,116.84,116.845,110500003.0
2005-11-03 00:21:00,116.867,116.877,116.838,116.869,304299998.0
2005-11-03 00:22:00,116.856,116.879,116.843,116.843,290500000.0
2005-11-03 00:23:00,116.895,116.905,116.856,116.857,226199994.0
2005-11-03 00:24:00,116.86,116.881,116.85,116.87,291499996.0
2005-11-03 00:25:00,116.867,116.877,116.84,116.843,315099993.0
2005-11-03 00:26:00,116.898,116.899,116.864,116.872,153700000.0
2005-11-03 00:27:00,116.868,116.882,116.855,116.867,372700000.0
2005-11-03 00:28:00,116.873,116.883,116.85,116.861,229399998.0
2005-11-03 00:29:00,116.885,116.885,116.866,116.874,149300000.0
2005-11-03 00:30:00,116.897,116.898,116.85,116.862,233499998.0
2005-11-03 00:31:00,116.885,116.897,116.876,116.888,180700000.0
2005-11-03 00:32:00,116.88,116.896,116.859,116.859,279900004.0
2005-11-03 00:33:00,116.86,116.882,116.851,116.863,245000004.0
2005-11-03 00:34:00,116.863,116.89,116.863,116.887,103800000.0
2005-11-03 00:35:00,116.888,116.889,116.852,116.857,269300002.0
2005-11-03 00:36:00,116.87,116.89,116.866,116.876,59300000.0
2005-11-03 00:37:00,116.885,116.897,116.867,116.879,175800001.0
2005-11-03 00:38:00,116.879,116.885,116.862,116.872,156700000.0
2005-11-03 00:39:00,116.878,116.89,116.869,116.888,304399992.0
2005-11-03 00:40:00,116.883,116.903,116.87,116.884,286500006.0
2005-11-03 00:41:00,116.88,116.895,116.874,116.889,226200002.0
2005-11-03 00:42:00,116.89,116.89,116.856,116.887,295299998.0
2005-11-03 00:43:00,116.898,116.898,116.864,116.87,203600000.0
2005-11-03 00:44:00,116.87,116.892,116.86,116.866,290800003.0
2005-11-03 00:45:00,116.88,116.913,116.869,116.913,210300000.0
2005-11-03 00:46:00,116.937,116.937,116.865,116.869,117999999.0
2005-11-03 00:47:00,116.887,116.912,116.887,116.908,147100005.0
2005-11-03 00:48:00,116.9,116.908,116.89,116.901,321600000.0
2005-11-03 00:49:00,116.899,116.91,116.884,116.891,242999999.0
2005-11-03 00:50:00,116.902,116.909,116.884,116.884,152200003.0
2005-11-03 00:51:00,116.91,116.914,116.887,116.887,152300001.0
2005-11-03 00:52:00,116.889,116.908,116.889,116.89,294800000.0
2005-11-03 00:53:00,116.888,116.915,116.885,116.915,271999997.0
2005-11-03 00:54:00,116.888,116.91,116.888,116.899,214599997.0
2005-11-03 00:55:00,116.876,116.895,116.875,116.894,249199999.0
2005-11-03 00:56:00,116.885,116.902,116.884,116.899,359700000.0
2005-11-03 00:57:00,116.853,116.856,116.847,116.85,215200000.0
2005-11-03 00:58:00,116.852,116.888,116.851,116.879,414199995.0
2005-11-03 00:59:00,116.895,116.903,116.866,116.889,255100003.0
2005-11-03 01:00:00,116.861,116.892,116.861,116.876,135499998.0
2005-11-03 01:01:00,116.845,116.879,116.804,116.857,257299998.0
2005-11-03 01:02:00,116.822,116.849,116.787,116.844,185899999.0
2005-11-03 01:03:00,116.863,116.875,116.846,116.868,335499998.0
2005-11-03 01:04:00,116.908,116.908,116.85,116.856,239500000.0
2005-11-03 01:05:00,116.867,116.881,116.867,116.873,170299997.0
2005-11-03 01:06:00,116.868,116.88,116.859,116.861,223600001.0
2005-11-03 01:07:00,116.848,116.878,116.847,116.863,94599998.0
2005-11-03 01:08:00,116.887,116.889,116.861,116.876,271600000.0
2005-11-03 01:09:00,116.862,116.871,116.845,116.845,166800000.0
2005-11-03 01:10:00,116.849,116.879,116.849,116.869,301300000.0
2005-11-03 01:11:00,116.847,116.866,116.847,116.855,238800000.0
2005-11-03 01:12:00,116.865,116.881,116.854,116.878,217900002.0
2005-11-03 01:13:00,116.858,116.877,116.851,116.876,259200005.0
2005-11-03 01:14:00,116.868,116.872,116.852,116.861,344900004.0
2005-11-03 01:15:00,116.852,116.876,116.852,116.854,316000001.0
2005-11-03 01:16:00,116.878,116.878,116.844,116.844,138599999.0
2005-11-03 01:17:00,116.844,116.872,116.844,116.851,378499994.0
2005-11-03 01:18:00,116.84,116.861,116.837,116.853,128499999.0
2005-11-03 01:19:00,116.834,116.853,116.819,116.832,137900000.0
2005-11-03 01:20:00,116.845,116.86,116.831,116.841,362800000.0
2005-11-03 01:21:00,116.828,116.84,116.815,116.84,240400001.0
2005-11-03 01:22:00,116.831,116.836,116.821,116.822,276700002.0
2005-11-03 01:23:00,116.815,116.815,116.808,116.813,67399998.0
2005-11-03 01:24:00,116.813,116.813,116.794,116.804,195200001.0
2005-11-03 01:25:00,116.813,116.84,116.808,116.811,185500003.0
2005-11-03 01:26:00,116.84,116.845,116.822,116.827,159399997.0
2005-11-03 01:27:00,116.832,116.836,116.824,116.824,316299994.0
2005-11-03 01:28:00,116.818,116.842,116.818,116.82,253800001.0
2005-11-03 01:29:00,116.821,116.843,116.817,116.833,297600002.0
2005-11-03 01:30:00,116.848,116.852,116.829,116.846,416600005.0
2005-11-03 01:31:00,116.83,116.849,116.815,116.824,199700000.0
2005-11-03 01:32:00,116.825,116.833,116.804,116.814,299799996.0
2005-11-03 01:33:00,116.807,116.856,116.807,116.856,264900001.0
2005-11-03 01:34:00,116.817,116.838,116.815,116.827,158000003.0
2005-11-03 01:35:00,116.86,116.871,116.842,116.842,289199999.0
2005-11-03 01:36:00,116.841,116.858,116.841,116.852,206699995.0
2005-11-03 01:37:00,116.837,116.849,116.82,116.82,199799996.0
2005-11-03 01:38:00,116.835,116.855,116.835,116.847,143199999.0
2005-11-03 01:39:00,116.836,116.863,116.826,116.848,374899998.0
2005-11-03 01:40:00,116.846,116.858,116.839,116.843,261800003.0
2005-11-03 01:41:00,116.847,116.865,116.846,116.846,172200001.0
2005-11-03 01:42:00,116.855,116.862,116.842,116.85,260900003.0
2005-11-03 01:43:00,116.83,116.849,116.805,116.805,306700000.0
2005-11-03 01:44:00,116.807,116.841,116.807,116.831,148299999.0
2005-11-03 01:45:00,116.83,116.855,116.812,116.812,231199999.0
2005-11-03 01:46:00,116.802,116.803,116.795,116.803,136599997.0
2005-11-03 01:47:00,116.81,116.825,116.786,116.786,251900000.0
2005-11-03 01:48:00,116.791,116.822,116.784,116.815,245200002.0
2005-11-03 01:49:00,116.815,116.828,116.8,116.828,226399999.0
2005-11-03 01:50:00,116.788,116.808,116.786,116.795,273399996.0
2005-11-03 01:51:00,116.818,116.82,116.788,116.793,352600001.0
2005-11-03 01:52:00,116.81,116.834,116.806,116.81,110199999.0
2005-11-03 01:53:00,116.803,116.832,116.803,116.811,374300003.0
2005-11-03 01:54:00,116.812,116.825,116.798,116.825,193099997.0
2005-11-03 01:55:00,116.832,116.845,116.811,116.811,283500005.0
2005-11-03 01:56:00,116.82,116.835,116.81,116.813,342900001.0
2005-11-03 01:57:00,116.801,116.827,116.801,116.819,361599999.0
2005-11-03 01:58:00,116.818,116.822,116.798,116.798,303199996.0
2005-11-03 01:59:00,116.805,116.818,116.798,116.805,266499998.0
2005-11-03 02:00:00,116.79,116.794,116.784,116.787,358599999.0
2005-11-03 02:01:00,116.787,116.824,116.787,116.809,195200000.0
2005-11-03 02:02:00,116.812,116.833,116.806,116.824,305499993.0
2005-11-03 02:03:00,116.825,116.827,116.81,116.81,367099999.0
2005-11-03 02:04:00,116.803,116.811,116.797,116.797,314199995.0
2005-11-03 02:05:00,116.827,116.841,116.809,116.809,114399998.0
2005-11-03 02:06:00,116.813,116.813,116.801,116.801,260100004.0
2005-11-03 02:07:00,116.805,116.826,116.805,116.821,94800001.0
2005-11-03 02:08:00,116.822,116.835,116.805,116.805,105700000.0
2005-11-03 02:09:00,116.828,116.839,116.806,116.81,213800000.0
2005-11-03 02:10:00,116.811,116.827,116.797,116.811,409100000.0
2005-11-03 02:11:00,116.817,116.82,116.812,116.812,118199998.0
2005-11-03 02:12:00,116.816,116.827,116.811,116.811,265299992.0
2005-11-03 02:13:00,116.807,116.819,116.791,116.791,245399997.0
2005-11-03 02:14:00,116.789,116.82,116.786,116.816,349299995.0
2005-11-03 02:15:00,116.799,116.81,116.799,116.805,136300001.0
2005-11-03 02:16:00,116.815,116.823,116.799,116.807,272599998.0
2005-11-03 02:17:00,116.817,116.826,116.804,116.812,223099994.0
2005-11-03 02:18:00,116.824,116.833,116.817,116.817,160100003.0
2005-11-03 02:19:00,116.81,116.821,116.808,116.808,205999995.0
2005-11-03 02:20:00,116.829,116.843,116.824,116.824,323900005.0
2005-11-03 02:21:00,116.817,116.832,116.816,116.832,194699999.0
2005-11-03 02:22:00,116.822,116.83,116.799,116.83,168899999.0
2005-11-03 02:23:00,116.818,116.835,116.818,116.822,238900002.0
2005-11-03 02:24:00,116.832,116.835,116.81,116.827,287500005.0
2005-11-03 02:25:00,116.837,116.84,116.828,116.833,493899998.0
2005-11-03 02:26:00,116.84,116.845,116.827,116.83,340200003.0
2005-11-03 02:27:00,116.838,116.849,116.838,116.843,211900001.0
2005-11-03 02:28:00,116.841,116.856,116.839,116.839,136700001.0
2005-11-03 02:29:00,116.853,116.871,116.853,116.862,288499998.0
2005-11-03 02:30:00,116.887,116.889,116.865,116.867,410099996.0
2005-11-03 02:31:00,116.87,116.874,116.848,116.854,290700005.0
2005-11-03 02:32:00,116.868,116.869,116.821,116.832,376499996.0
2005-11-03 02:33:00,116.829,116.851,116.821,116.844,128500000.0
2005-11-03 02:34:00,116.838,116.84,116.818,116.833,341899997.0
2005-11-03 02:35:00,116.83,116.844,116.818,116.844,266699997.0
2005-11-03 02:36:00,116.83,116.865,116.826,116.861,196900000.0
2005-11-03 02:37:00,116.857,116.866,116.846,116.862,158500002.0
2005-11-03 02:38:00,116.84,116.876,116.827,116.876,171599998.0
2005-11-03 02:39:00,116.865,116.879,116.861,116.87,226100002.0
2005-11-03 02:40:00,116.867,116.881,116.853,116.881,262900000.0
2005-11-03 02:41:00,116.888,116.895,116.886,116.887,136899999.0
2005-11-03 02:42:00,116.88,116.891,116.88,116.881,235000002.0
2005-11-03 02:43:00,116.882,116.882,116.863,116.869,118499998.0
2005-11-03 02:44:00,116.868,116.889,116.855,116.88,258699998.0
2005-11-03 02:45:00,116.862,116.889,116.862,116.87,274299999.0
2005-11-03 02:46:00,116.868,116.883,116.854,116.872,416400005.0
2005-11-03 02:47:00,116.869,116.869,116.856,116.859,331900001.0
2005-11-03 02:48:00,116.86,116.865,116.848,116.858,216300005.0
2005-11-03 02:49:00,116.865,116.871,116.842,116.866,245600003.0
2005-11-03 02:50:00,116.841,116.856,116.829,116.849,221600002.0
2005-11-03 02:51:00,116.86,116.865,116.848,116.848,238200003.0
2005-11-03 02:52:00,116.861,116.871,116.84,116.84,419700000.0
2005-11-03 02:53:00,116.847,116.86,116.837,116.86,188500000.0
2005-11-03 02:54:00,116.86,116.87,116.846,116.846,172799995.0
2005-11-03 02:55:00,116.848,116.861,116.845,116.859,253300002.0
2005-11-03 02:56:00,116.852,116.863,116.851,116.861,240400000.0
2005-11-03 02:57:00,116.867,116.867,116.833,116.833,254299996.0
2005-11-03 02:58:00,116.853,116.853,116.842,116.842,89099997.0
2005-11-03 02:59:00,116.85,116.85,116.838,116.848,250699997.0
2005-11-03 03:00:00,116.852,116.863,116.852,116.86,232399999.0
2005-11-03 03:01:00,116.879,116.879,116.858,116.873,228900001.0
2005-11-03 03:02:00,116.874,116.877,116.872,116.872,254999996.0
2005-11-03 03:03:00,116.875,116.888,116.875,116.882,77500001.0
2005-11-03 03:04:00,116.88,116.909,116.88,116.887,358299999.0
2005-11-03 03:05:00,116.89,116.892,116.863,116.874,240599997.0
2005-11-03 03:06:00,116.88,116.891,116.871,116.891,204000003.0
2005-11-03 03:07:00,116.888,116.891,116.884,116.888,329100006.0
2005-11-03 03:08:00,116.886,116.898,116.886,116.888,271299999.0
2005-11-03 03:09:00,116.878,116.878,116.867,116.871,166499998.0
2005-11-03 03:10:00,116.878,116.893,116.869,116.872,287600003.0
2005-11-03 03:11:00,116.872,116.9,116.871,116.874,250499995.0
2005-11-03 03:12:00,116.885,116.896,116.876,116.888,459699999.0
2005-11-03 03:13:00,116.88,116.884,116.874,116.884,325800004.0
2005-11-03 03:14:00,116.883,116.889,116.875,116.882,290100001.0
2005-11-03 03:15:00,116.896,116.901,116.889,116.889,223399995.0
2005-11-03 03:16:00,116.875,116.906,116.869,116.906,241199998.0
2005-11-03 03:17:00,116.882,116.89,116.876,116.885,176299998.0
2005-11-03 03:18:00,116.883,116.9,116.878,116.892,245700004.0
2005-11-03 03:19:00,116.889,116.91,116.889,116.903,165199995.0
2005-11-03 03:20:00,116.907,116.907,116.887,116.89,295599990.0
2005-11-03 03:21:00,116.883,116.904,116.874,116.895,261900003.0
2005-11-03 03:22:00,116.89,116.898,116.89,116.897,157800002.0
2005-11-03 03:23:00,116.912,116.92,116.887,116.887,290100003.0
2005-11-03 03:24:00,116.89,116.899,116.879,116.886,357399996.0
2005-11-03 03:25:00,116.883,116.893,116.878,116.881,56100000.0
2005-11-03 03:26:00,116.868,116.886,116.86,116.875,117800001.0
2005-11-03 03:27:00,116.88,116.899,116.88,116.888,245799999.0
2005-11-03 03:28:00,116.882,116.903,116.881,116.898,199199998.0
2005-11-03 03:29:00,116.9,116.904,116.878,116.885,180599997.0
2005-11-03 03:30:00,116.885,116.903,116.883,116.898,127999999.0
2005-11-03 03:31:00,116.892,116.893,116.884,116.888,250299999.0
2005-11-03 03:32:00,116.894,116.91,116.888,116.889,190400001.0
2005-11-03 03:33:00,116.898,116.914,116.896,116.896,408399993.0
2005-11-03 03:34:00,116.895,116.901,116.887,116.898,261399994.0
2005-11-03 03:35:00,116.9,116.914,116.882,116.9,316799994.0
2005-11-03 03:36:00,116.902,116.911,116.89,116.909,182199997.0
2005-11-03 03:37:00,116.889,116.907,116.889,116.897,214700001.0
2005-11-03 03:38:00,116.902,116.911,116.879,116.879,265700000.0
2005-11-03 03:39:00,116.907,116.918,116.907,116.915,171200002.0
2005-11-03 03:40:00,116.924,116.942,116.902,116.902,277400000.0
2005-11-03 03:41:00,116.906,116.906,116.902,116.902,97700001.0
2005-11-03 03:42:00,116.905,116.916,116.893,116.895,101900002.0
2005-11-03 03:43:00,116.904,116.911,116.892,116.904,335499993.0
2005-11-03 03:44:00,116.912,116.92,116.894,116.92,199399999.0
2005-11-03 03:45:00,116.903,116.91,116.89,116.906,192200000.0
2005-11-03 03:46:00,116.895,116.903,116.891,116.892,288800005.0
2005-11-03 03:47:00,116.885,116.912,116.885,116.888,175800001.0
2005-11-03 03:48:00,116.901,116.91,116.894,116.9,123100001.0
2005-11-03 03:49:00,116.9,116.92,116.888,116.892,164499998.0
2005-11-03 03:50:00,116.927,116.927,116.899,116.9,155000000.0
2005-11-03 03:51:00,116.894,116.909,116.893,116.898,287699997.0
2005-11-03 03:52:00,116.893,116.907,116.883,116.894,296700003.0
2005-11-03 03:53:00,116.886,116.893,116.88,116.885,164200001.0
2005-11-03 03:54:00,116.886,116.897,116.886,116.897,228500000.0
2005-11-03 03:55:00,116.895,116.906,116.883,116.883,303799997.0
2005-11-03 03:56:00,116.873,116.895,116.869,116.885,221000001.0
2005-11-03 03:57:00,116.903,116.904,116.87,116.882,246800000.0
2005-11-03 03:58:00,116.877,116.898,116.873,116.898,154599997.0
2005-11-03 03:59:00,116.886,116.893,116.877,116.877,259400000.0
2005-11-03 04:00:00,116.875,116.899,116.864,116.899,213300003.0
2005-11-03 04:01:00,116.909,116.911,116.878,116.883,266699999.0
2005-11-03 04:02:00,116.892,116.901,116.873,116.89,146700001.0
2005-11-03 04:03:00,116.883,116.903,116.878,116.884,262600002.0
2005-11-03 04:04:00,116.892,116.901,116.873,116.885,267100000.0
2005-11-03 04:05:00,116.89,116.896,116.88,116.89,158800003.0
2005-11-03 04:06:00,116.897,116.899,116.866,116.882,214800000.0
2005-11-03 04:07:00,116.888,116.895,116.878,116.887,171999998.0
2005-11-03 04:08:00,116.892,116.894,116.873,116.883,261200003.0
2005-11-03 04:09:00,116.88,116.885,116.861,116.874,292500003.0
2005-11-03 04:10:00,116.885,116.89,116.862,116.862,189099999.0
2005-11-03 04:11:00,116.859,116.88,116.859,116.87,136900003.0
2005-11-03 04:12:00,116.862,116.874,116.854,116.874,151200000.0
2005-11-03 04:13:00,116.88,116.883,116.85,116.865,390200005.0
2005-11-03 04:14:00,116.87,116.887,116.863,116.886,214699998.0
2005-11-03 04:15:00,116.88,116.88,116.861,116.873,283000001.0
2005-11-03 04:16:00,116.872,116.886,116.869,116.869,169899997.0
2005-11-03 04:17:00,116.871,116.895,116.871,116.879,234100006.0
2005-11-03 04:18:00,116.874,116.887,116.855,116.864,207400002.0
2005-11-03 04:19:00,116.88,116.887,116.867,116.869,271300000.0
2005-11-03 04:20:00,116.86,116.88,116.856,116.88,168700004.0
2005-11-03 04:21:00,116.873,116.881,116.859,116.874,191300003.0
2005-11-03 04:22:00,116.865,116.865,116.86,116.86,319799998.0
2005-11-03 04:23:00,116.867,116.881,116.858,116.865,275099993.0
2005-11-03 04:24:00,116.871,116.88,116.858,116.865,331199989.0
2005-11-03 04:25:00,116.871,116.879,116.858,116.867,234000002.0
2005-11-03 04:26:00,116.86,116.869,116.84,116.861,250300002.0
2005-11-03 04:27:00,116.853,116.869,116.853,116.86,269000007.0
2005-11-03 04:28:00,116.853,116.876,116.853,116.861,161400000.0
2005-11-03 04:29:00,116.865,116.874,116.862,116.862,236099998.0
2005-11-03 04:30:00,116.848,116.876,116.848,116.864,304999993.0
2005-11-03 04:31:00,116.873,116.874,116.844,116.852,136199998.0
2005-11-03 04:32:00,116.846,116.865,116.843,116.845,175800002.0
2005-11-03 04:33:00,116.849,116.884,116.849,116.868,206100000.0
2005-11-03 04:34:00,116.869,116.874,116.856,116.862,163700003.0
2005-11-03 04:35:00,116.875,116.877,116.867,116.877,145299997.0
2005-11-03 04:36:00,116.879,116.883,116.858,116.877,208700004.0
2005-11-03 04:37:00,116.87,116.87,116.85,116.856,250299997.0
2005-11-03 04:38:00,116.859,116.87,116.859,116.865,187600001.0
2005-11-03 04:39:00,116.871,116.893,116.871,116.891,182500001.0
2005-11-03 04:40:00,116.885,116.885,116.88,116.88,80600003.0
2005-11-03 04:41:00,116.862,116.899,116.86,116.878,211499997.0
2005-11-03 04:42:00,116.868,116.886,116.867,116.878,220199999.0
2005-11-03 04:43:00,116.873,116.895,116.867,116.869,246500000.0
2005-11-03 04:44:00,116.873,116.877,116.868,116.87,212000001.0
2005-11-03 04:45:00,116.863,116.871,116.846,116.871,289599999.0
2005-11-03 04:46:00,116.872,116.881,116.868,116.877,334600003.0
2005-11-03 04:47:00,116.872,116.879,116.866,116.871,169000002.0
2005-11-03 04:48:00,116.898,116.899,116.86,116.872,95500000.0
2005-11-03 04:49:00,116.88,116.885,116.86,116.877,255699998.0
2005-11-03 04:50:00,116.856,116.889,116.856,116.876,192199997.0
2005-11-03 04:51:00,116.871,116.873,116.857,116.865,406299997.0
2005-11-03 04:52:00,116.878,116.899,116.878,116.89,198299998.0
2005-11-03 04:53:00,116.879,116.894,116.873,116.879,133699999.0
2005-11-03 04:54:00,116.878,116.895,116.864,116.895,84599999.0
2005-11-03 04:55:00,116.885,116.892,116.865,116.876,180600002.0
2005-11-03 04:56:00,116.873,116.891,116.87,116.883,216500003.0
2005-11-03 04:57:00,116.87,116.892,116.87,116.881,204900005.0
2005-11-03 04:58:00,116.885,116.896,116.885,116.896,92500000.0
2005-11-03 04:59:00,116.908,116.909,116.871,116.875,272299995.0
2005-11-03 05:00:00,116.882,116.888,116.866,116.874,171000000.0
2005-11-03 05:01:00,116.874,116.884,116.858,116.876,189399998.0
2005-11-03 05:02:00,116.882,116.889,116.857,116.875,462100003.0
2005-11-03 05:03:00,116.878,116.887,116.861,116.877,183499999.0
2005-11-03 05:04:00,116.885,116.885,116.855,116.859,115600000.0
2005-11-03 05:05:00,116.868,116.885,116.866,116.878,198599994.0
2005-11-03 05:06:00,116.889,116.892,116.87,116.88,331799996.0
2005-11-03 05:07:00,116.87,116.88,116.858,116.872,274899999.0
2005-11-03 05:08:00,116.868,116.883,116.855,116.865,172299997.0
2005-11-03 05:09:00,116.866,116.881,116.859,116.873,284399995.0
2005-11-03 05:10:00,116.877,116.88,116.866,116.873,224600003.0
2005-11-03 05:11:00,116.858,116.877,116.854,116.871,102000002.0
2005-11-03 05:12:00,116.885,116.885,116.852,116.858,320399998.0
2005-11-03 05:13:00,116.862,116.883,116.855,116.865,175199999.0
2005-11-03 05:14:00,116.872,116.886,116.87,116.87,120599996.0
2005-11-03 05:15:00,116.883,116.89,116.862,116.87,303900005.0
2005-11-03 05:16:00,116.87,116.885,116.858,116.865,267500002.0
2005-11-03 05:17:00,116.862,116.896,116.856,116.883,164300004.0
2005-11-03 05:18:00,116.875,116.887,116.862,116.886,235700004.0
2005-11-03 05:19:00,116.874,116.891,116.873,116.873,231700002.0
2005-11-03 05:20:00,116.87,116.885,116.856,116.871,174400002.0
2005-11-03 05:21:00,116.885,116.886,116.854,116.875,510799997.0
2005-11-03 05:22:00,116.874,116.879,116.852,116.865,274100003.0
2005-11-03 05:23:00,116.865,116.884,116.865,116.875,288600003.0
2005-11-03 05:24:00,116.872,116.885,116.862,116.876,344199996.0
2005-11-03 05:25:00,116.877,116.893,116.86,116.879,379200002.0
2005-11-03 05:26:00,116.863,116.892,116.863,116.875,186999995.0
2005-11-03 05:27:00,116.88,116.887,116.864,116.864,152999999.0
2005-11-03 05:28:00,116.88,116.883,116.858,116.859,191500001.0
2005-11-03 05:29:00,116.867,116.885,116.867,116.879,193500001.0
2005-11-03 05:30:00,116.885,116.887,116.868,116.87,172700003.0
2005-11-03 05:31:00,116.867,116.878,116.853,116.866,244699999.0
2005-11-03 05:32:00,116.88,116.889,116.851,116.857,307100000.0
2005-11-03 05:33:00,116.85,116.878,116.846,116.87,361100010.0
2005-11-03 05:34:00,116.892,116.898,116.841,116.865,261799999.0
2005-11-03 05:35:00,116.868,116.87,116.855,116.859,319599998.0
2005-11-03 05:36:00,116.858,116.862,116.844,116.857,277300001.0
2005-11-03 05:37:00,116.845,116.88,116.845,116.87,226500000.0
2005-11-03 05:38:00,116.862,116.87,116.849,116.87,224600003.0
2005-11-03 05:39:00,116.87,116.884,116.859,116.884,364100002.0
2005-11-03 05:40:00,116.878,116.883,116.873,116.878,391700005.0
2005-11-03 05:41:00,116.882,116.891,116.87,116.87,300800005.0
2005-11-03 05:42:00,116.882,116.882,116.859,116.859,120899998.0
2005-11-03 05:43:00,116.874,116.874,116.862,116.866,199600003.0
2005-11-03 05:44:00,116.867,116.876,116.864,116.874,175999998.0
2005-11-03 05:45:00,116.861,116.87,116.852,116.87,233200005.0
2005-11-03 05:46:00,116.88,116.886,116.87,116.879,212100003.0
2005-11-03 05:47:00,116.873,116.88,116.857,116.87,172799998.0
2005-11-03 05:48:00,116.87,116.885,116.865,116.878,259300003.0
2005-11-03 05:49:00,116.871,116.879,116.86,116.872,278500002.0
2005-11-03 05:50:00,116.872,116.877,116.853,116.867,235800001.0
2005-11-03 05:51:00,116.878,116.89,116.869,116.881,207299996.0
2005-11-03 05:52:00,116.863,116.887,116.853,116.862,318500000.0
2005-11-03 05:53:00,116.859,116.875,116.852,116.862,254300002.0
2005-11-03 05:54:00,116.862,116.89,116.858,116.89,317600004.0
2005-11-03 05:55:00,116.886,116.886,116.846,116.863,337100005.0
2005-11-03 05:56:00,116.862,116.883,116.855,116.877,141599999.0
2005-11-03 05:57:00,116.882,116.882,116.859,116.867,210799999.0
2005-11-03 05:58:00,116.868,116.881,116.854,116.875,297699997.0
2005-11-03 05:59:00,116.873,116.877,116.87,116.875,186300001.0
2005-11-03 06:00:00,116.863,116.876,116.852,116.876,171900001.0
2005-11-03 06:01:00,116.863,116.878,116.857,116.865,185800002.0
2005-11-03 06:02:00,116.87,116.879,116.865,116.875,371900003.0
2005-11-03 06:03:00,116.855,116.883,116.855,116.877,426000008.0
2005-11-03 06:04:00,116.851,116.868,116.843,116.848,187399998.0
2005-11-03 06:05:00,116.863,116.863,116.853,116.86,137099999.0
2005-11-03 06:06:00,116.873,116.873,116.854,116.863,214899996.0
2005-11-03 06:07:00,116.877,116.877,116.854,116.855,180799999.0
2005-11-03 06:08:00,116.86,116.878,116.848,116.87,203700001.0
2005-11-03 06:09:00,116.851,116.88,116.843,116.868,304199999.0
2005-11-03 06:10:00,116.878,116.884,116.844,116.855,411999997.0
2005-11-03 06:11:00,116.86,116.875,116.848,116.868,496700010.0
2005-11-03 06:12:00,116.853,116.881,116.839,116.878,171500003.0
2005-11-03 06:13:00,116.855,116.867,116.843,116.863,197499999.0
2005-11-03 06:14:00,116.855,116.867,116.848,116.853,156499998.0
2005-11-03 06:15:00,116.867,116.878,116.85,116.871,207199996.0
2005-11-03 06:16:00,116.868,116.882,116.852,116.878,127499999.0
2005-11-03 06:17:00,116.858,116.883,116.845,116.87,386300005.0
2005-11-03 06:18:00,116.868,116.868,116.834,116.837,235900002.0
2005-11-03 06:19:00,116.875,116.885,116.863,116.865,234600002.0
2005-11-03 06:20:00,116.851,116.881,116.85,116.868,212700001.0
2005-11-03 06:21:00,116.868,116.875,116.853,116.861,253100001.0
2005-11-03 06:22:00,116.859,116.87,116.846,116.859,314900001.0
2005-11-03 06:23:00,116.868,116.872,116.853,116.869,249200004.0
2005-11-03 06:24:00,116.865,116.878,116.858,116.865,460000005.0
2005-11-03 06:25:00,116.854,116.871,116.854,116.859,284500001.0
2005-11-03 06:26:00,116.862,116.875,116.843,116.85,218900000.0
2005-11-03 06:27:00,116.855,116.855,116.845,116.855,258800003.0
2005-11-03 06:28:00,116.855,116.868,116.841,116.864,325000002.0
2005-11-03 06:29:00,116.857,116.871,116.854,116.856,228700003.0
2005-11-03 06:30:00,116.865,116.869,116.849,116.863,328600006.0
2005-11-03 06:31:00,116.858,116.881,116.849,116.881,223500004.0
2005-11-03 06:32:00,116.883,116.883,116.849,116.866,190000000.0
2005-11-03 06:33:00,116.851,116.857,116.842,116.846,130000000.0
2005-11-03 06:34:00,116.842,116.852,116.84,116.848,349899998.0
2005-11-03 06:35:00,116.862,116.87,116.817,116.82,249100000.0
2005-11-03 06:36:00,116.853,116.855,116.846,116.855,400899996.0
2005-11-03 06:37:00,116.86,116.876,116.846,116.859,241999997.0
2005-11-03 06:38:00,116.84,116.869,116.829,116.858,250399997.0
2005-11-03 06:39:00,116.86,116.865,116.844,116.849,413200005.0
2005-11-03 06:40:00,116.86,116.864,116.83,116.842,247499993.0
2005-11-03 06:41:00,116.86,116.868,116.855,116.857,225599997.0
2005-11-03 06:42:00,116.873,116.875,116.849,116.855,362200006.0
2005-11-03 06:43:00,116.852,116.866,116.845,116.866,182500001.0
2005-11-03 06:44:00,116.858,116.865,116.847,116.863,216699996.0
2005-11-03 06:45:00,116.853,116.861,116.842,116.86,230600001.0
2005-11-03 06:46:00,116.865,116.865,116.841,116.856,203899999.0
2005-11-03 06:47:00,116.835,116.862,116.835,116.858,225399999.0
2005-11-03 06:48:00,116.862,116.869,116.832,116.832,399900001.0
2005-11-03 06:49:00,116.847,116.861,116.831,116.846,169000000.0
2005-11-03 06:50:00,116.852,116.865,116.845,116.86,289799995.0
2005-11-03 06:51:00,116.865,116.875,116.842,116.845,297799997.0
2005-11-03 06:52:00,116.853,116.861,116.814,116.814,392499999.0
2005-11-03 06:53:00,116.825,116.85,116.821,116.838,170100004.0
2005-11-03 06:54:00,116.858,116.859,116.83,116.847,208500001.0
2005-11-03 06:55:00,116.843,116.856,116.84,116.847,253299999.0
2005-11-03 06:56:00,116.85,116.85,116.819,116.827,248999999.0
2005-11-03 06:57:00,116.842,116.847,116.838,116.838,239299999.0
2005-11-03 06:58:00,116.842,116.842,116.828,116.838,190400004.0
2005-11-03 06:59:00,116.845,116.845,116.837,116.845,313399999.0
2005-11-03 07:00:00,116.836,116.865,116.828,116.865,172599997.0
2005-11-03 07:01:00,116.863,116.863,116.839,116.847,223300003.0
2005-11-03 07:02:00,116.838,116.854,116.829,116.846,320300001.0
2005-11-03 07:03:00,116.838,116.845,116.835,116.835,231200001.0
2005-11-03 07:04:00,116.838,116.857,116.833,116.842,219600001.0
2005-11-03 07:05:00,116.833,116.853,116.829,116.846,315499995.0
2005-11-03 07:06:00,116.838,116.869,116.837,116.85,349099999.0
2005-11-03 07:07:00,116.84,116.851,116.824,116.847,249599998.0
2005-11-03 07:08:00,116.838,116.857,116.822,116.822,293900004.0
2005-11-03 07:09:00,116.835,116.835,116.83,116.83,307699996.0
2005-11-03 07:10:00,116.832,116.844,116.807,116.807,341399999.0
2005-11-03 07:11:00,116.823,116.847,116.823,116.832,199300003.0
2005-11-03 07:12:00,116.815,116.822,116.801,116.819,236299998.0
2005-11-03 07:13:00,116.832,116.837,116.817,116.823,171100003.0
2005-11-03 07:14:00,116.822,116.837,116.822,116.825,102200002.0
2005-11-03 07:15:00,116.828,116.834,116.812,116.818,199900002.0
2005-11-03 07:16:00,116.825,116.841,116.825,116.836,171600002.0
2005-11-03 07:17:00,116.833,116.833,116.821,116.823,157799998.0
2005-11-03 07:18:00,116.827,116.843,116.816,116.816,338799999.0
2005-11-03 07:19:00,116.823,116.823,116.802,116.802,155500004.0
2005-11-03 07:20:00,116.808,116.829,116.8,116.812,246299997.0
2005-11-03 07:21:00,116.822,116.823,116.807,116.815,285699998.0
2005-11-03 07:22:00,116.81,116.822,116.795,116.813,199200005.0
2005-11-03 07:23:00,116.815,116.829,116.815,116.827,133000000.0
2005-11-03 07:24:00,116.823,116.832,116.81,116.826,294899998.0
2005-11-03 07:25:00,116.818,116.833,116.812,116.812,365800008.0
2005-11-03 07:26:00,116.808,116.824,116.808,116.813,285300002.0
2005-11-03 07:27:00,116.807,116.827,116.807,116.816,278300001.0
2005-11-03 07:28:00,116.812,116.821,116.803,116.812,150000003.0
2005-11-03 07:29:00,116.815,116.827,116.815,116.819,117200002.0
2005-11-03 07:30:00,116.805,116.833,116.805,116.82,306700001.0
2005-11-03 07:31:00,116.81,116.813,116.795,116.808,186600000.0
2005-11-03 07:32:00,116.803,116.823,116.802,116.823,248800004.0
2005-11-03 07:33:00,116.832,116.844,116.817,116.817,189000005.0
2005-11-03 07:34:00,116.821,116.834,116.809,116.816,298199998.0
2005-11-03 07:35:00,116.818,116.819,116.807,116.813,243000000.0
2005-11-03 07:36:00,116.81,116.821,116.801,116.818,111999998.0
2005-11-03 07:37:00,116.823,116.824,116.805,116.824,216099998.0
2005-11-03 07:38:00,116.81,116.846,116.795,116.846,241300001.0
2005-11-03 07:39:00,116.821,116.84,116.816,116.836,294099998.0
2005-11-03 07:40:00,116.84,116.84,116.814,116.814,239000004.0
2005-11-03 07:41:00,116.819,116.839,116.816,116.832,215599999.0
2005-11-03 07:42:00,116.829,116.835,116.817,116.817,220400002.0
2005-11-03 07:43:00,116.827,116.829,116.815,116.825,215699998.0
2005-11-03 07:44:00,116.845,116.849,116.812,116.813,359599995.0
2005-11-03 07:45:00,116.822,116.83,116.822,116.827,251600007.0
2005-11-03 07:46:00,116.833,116.847,116.824,116.827,330000003.0
2005-11-03 07:47:00,116.827,116.841,116.824,116.827,174899999.0
2005-11-03 07:48:00,116.819,116.846,116.816,116.819,254900001.0
2005-11-03 07:49:00,116.82,116.835,116.817,116.835,300399999.0
2005-11-03 07:50:00,116.83,116.847,116.822,116.826,188000001.0
2005-11-03 07:51:00,116.83,116.85,116.83,116.84,141700003.0
2005-11-03 07:52:00,116.831,116.852,116.83,116.852,172600002.0
2005-11-03 07:53:00,116.857,116.863,116.852,116.852,199399996.0
2005-11-03 07:54:00,116.845,116.863,116.835,116.856,129199998.0
2005-11-03 07:55:00,116.85,116.872,116.843,116.845,250100005.0
2005-11-03 07:56:00,116.837,116.864,116.825,116.864,260100008.0
2005-11-03 07:57:00,116.856,116.856,116.818,116.827,232900004.0
2005-11-03 07:58:00,116.834,116.842,116.831,116.842,176699998.0
2005-11-03 07:59:00,116.84,116.851,116.833,116.837,222899999.0
2005-11-03 08:00:00,116.832,116.848,116.832,116.832,196900007.0
2005-11-03 08:01:00,116.837,116.852,116.826,116.846,308800007.0
2005-11-03 08:02:00,116.837,116.839,116.832,116.839,167300003.0
2005-11-03 08:03:00,116.845,116.868,116.839,116.854,248299997.0
2005-11-03 08:04:00,116.852,116.869,116.837,116.837,132200000.0
2005-11-03 08:05:00,116.861,116.865,116.823,116.823,164500003.0
2005-11-03 08:06:00,116.815,116.82,116.8,116.8,260799996.0
2005-11-03 08:07:00,116.808,116.842,116.805,116.84,223300004.0
2005-11-03 08:08:00,116.85,116.851,116.815,116.827,396000005.0
2005-11-03 08:09:00,116.825,116.825,116.817,116.825,229699996.0
2005-11-03 08:10:00,116.836,116.853,116.815,116.851,109100002.0
2005-11-03 08:11:00,116.845,116.855,116.828,116.847,382200002.0
2005-11-03 08:12:00,116.838,116.844,116.827,116.835,150200002.0
2005-11-03 08:13:00,116.827,116.854,116.827,116.848,168300005.0
2005-11-03 08:14:00,116.855,116.864,116.823,116.835,263499997.0
2005-11-03 08:15:00,116.855,116.863,116.84,116.855,323900003.0
2005-11-03 08:16:00,116.833,116.835,116.828,116.83,194600005.0
2005-11-03 08:17:00,116.84,116.857,116.835,116.836,144399999.0
2005-11-03 08:18:00,116.835,116.835,116.828,116.835,325600003.0
2005-11-03 08:19:00,116.855,116.864,116.827,116.832,158800003.0
2005-11-03 08:20:00,116.828,116.857,116.824,116.853,240400002.0
2005-11-03 08:21:00,116.853,116.867,116.841,116.841,378799996.0
2005-11-03 08:22:00,116.854,116.858,116.841,116.841,187000002.0
2005-11-03 08:23:00,116.855,116.879,116.845,116.85,337900000.0
2005-11-03 08:24:00,116.858,116.87,116.842,116.842,342800002.0
2005-11-03 08:25:00,116.867,116.867,116.839,116.848,73300000.0
2005-11-03 08:26:00,116.844,116.856,116.835,116.835,94499999.0
2005-11-03 08:27:00,116.839,116.877,116.839,116.875,313099998.0
2005-11-03 08:28:00,116.855,116.855,116.837,116.855,257800000.0
2005-11-03 08:29:00,116.847,116.856,116.825,116.834,179199997.0
2005-11-03 08:30:00,116.842,116.847,116.825,116.834,126900001.0
2005-11-03 08:31:00,116.833,116.864,116.833,116.842,272699999.0
2005-11-03 08:32:00,116.837,116.847,116.819,116.834,218499995.0
2005-11-03 08:33:00,116.842,116.86,116.842,116.849,235700006.0
2005-11-03 08:34:00,116.861,116.863,116.83,116.852,174899998.0
2005-11-03 08:35:00,116.855,116.874,116.855,116.859,170500001.0
2005-11-03 08:36:00,116.857,116.871,116.838,116.839,186200000.0
2005-11-03 08:37:00,116.855,116.869,116.849,116.849,209399999.0
2005-11-03 08:38:00,116.864,116.87,116.853,116.853,109400003.0
2005-11-03 08:39:00,116.849,116.876,116.849,116.871,115700000.0
2005-11-03 08:40:00,116.847,116.853,116.843,116.847,288200002.0
2005-11-03 08:41:00,116.865,116.865,116.84,116.864,214800002.0
2005-11-03 08:42:00,116.85,116.861,116.836,116.836,236000001.0
2005-11-03 08:43:00,116.867,116.876,116.85,116.85,193899996.0
2005-11-03 08:44:00,116.847,116.876,116.847,116.848,219599999.0
2005-11-03 08:45:00,116.843,116.86,116.84,116.855,329700005.0
2005-11-03 08:46:00,116.83,116.852,116.822,116.848,253199997.0
2005-11-03 08:47:00,116.854,116.863,116.842,116.849,263999999.0
2005-11-03 08:48:00,116.849,116.868,116.842,116.842,166300001.0
2005-11-03 08:49:00,116.845,116.894,116.844,116.844,313000000.0
2005-11-03 08:50:00,116.839,116.858,116.839,116.85,224199995.0
2005-11-03 08:51:00,116.848,116.871,116.848,116.856,185199998.0
2005-11-03 08:52:00,116.86,116.871,116.852,116.857,266000004.0
2005-11-03 08:53:00,116.87,116.871,116.833,116.842,184400001.0
2005-11-03 08:54:00,116.853,116.855,116.843,116.852,334499997.0
2005-11-03 08:55:00,116.855,116.875,116.843,116.866,223599997.0
2005-11-03 08:56:00,116.872,116.886,116.858,116.86,234599994.0
2005-11-03 08:57:00,116.871,116.887,116.859,116.859,160999998.0
2005-11-03 08:58:00,116.857,116.888,116.857,116.871,311999996.0
2005-11-03 08:59:00,116.865,116.87,116.861,116.861,142200000.0
2005-11-03 09:00:00,116.872,116.905,116.862,116.862,349600001.0
2005-11-03 09:01:00,116.872,116.887,116.872,116.886,204699995.0
2005-11-03 09:02:00,116.873,116.873,116.853,116.858,243800002.0
2005-11-03 09:03:00,116.872,116.896,116.87,116.87,440299998.0
2005-11-03 09:04:00,116.878,116.883,116.872,116.873,403199993.0
2005-11-03 09:05:00,116.872,116.873,116.864,116.873,170799999.0
2005-11-03 09:06:00,116.88,116.896,116.874,116.874,190799998.0
2005-11-03 09:07:00,116.902,116.905,116.862,116.862,197500000.0
2005-11-03 09:08:00,116.862,116.873,116.852,116.862,264500000.0
2005-11-03 09:09:00,116.865,116.87,116.853,116.87,375799997.0
2005-11-03 09:10:00,116.86,116.877,116.854,116.856,466199998.0
2005-11-03 09:11:00,116.86,116.87,116.86,116.87,207400000.0
2005-11-03 09:12:00,116.875,116.891,116.869,116.883,279200004.0
2005-11-03 09:13:00,116.89,116.901,116.89,116.898,260500000.0
2005-11-03 09:14:00,116.91,116.913,116.882,116.882,260000002.0
2005-11-03 09:15:00,116.892,116.896,116.87,116.875,145500002.0
2005-11-03 09:16:00,116.872,116.883,116.855,116.859,89700000.0
2005-11-03 09:17:00,116.859,116.873,116.859,116.873,105599998.0
2005-11-03 09:18:00,116.885,116.917,116.877,116.877,301700002.0
2005-11-03 09:19:00,116.876,116.902,116.876,116.885,203200004.0
2005-11-03 09:20:00,116.898,116.9,116.871,116.887,289799996.0
2005-11-03 09:21:00,116.89,116.904,116.881,116.886,230600006.0
2005-11-03 09:22:00,116.893,116.906,116.882,116.882,172100002.0
2005-11-03 09:23:00,116.877,116.883,116.877,116.878,318900000.0
2005-11-03 09:24:00,116.878,116.903,116.877,116.893,172699997.0
2005-11-03 09:25:00,116.89,116.901,116.877,116.887,246100001.0
2005-11-03 09:26:00,116.899,116.902,116.895,116.895,217300004.0
2005-11-03 09:27:00,116.915,116.924,116.89,116.903,188700000.0
2005-11-03 09:28:00,116.91,116.926,116.905,116.925,164400000.0
2005-11-03 09:29:00,116.913,116.926,116.9,116.9,55799998.0
2005-11-03 09:30:00,116.893,116.901,116.889,116.898,141000002.0
2005-11-03 09:31:00,116.898,116.914,116.885,116.903,232300003.0
2005-11-03 09:32:00,116.904,116.919,116.894,116.902,265700005.0
2005-11-03 09:33:00,116.897,116.925,116.897,116.918,240599999.0
2005-11-03 09:34:00,116.904,116.914,116.891,116.901,156899998.0
2005-11-03 09:35:00,116.909,116.913,116.902,116.913,212000001.0
2005-11-03 09:36:00,116.922,116.945,116.922,116.93,304100002.0
2005-11-03 09:37:00,116.908,116.92,116.907,116.915,288100000.0
2005-11-03 09:38:00,116.919,116.935,116.918,116.927,293600001.0
2005-11-03 09:39:00,116.901,116.901,116.889,116.889,201800002.0
2005-11-03 09:40:00,116.897,116.913,116.895,116.913,344900004.0
2005-11-03 09:41:00,116.91,116.93,116.903,116.93,191200002.0
2005-11-03 09:42:00,116.932,116.939,116.895,116.91,503300001.0
2005-11-03 09:43:00,116.912,116.912,116.897,116.909,102100001.0
2005-11-03 09:44:00,116.92,116.925,116.9,116.9,112799999.0
2005-11-03 09:45:00,116.912,116.916,116.889,116.901,349899997.0
2005-11-03 09:46:00,116.902,116.902,116.894,116.901,259700004.0
2005-11-03 09:47:00,116.906,116.91,116.896,116.898,213299998.0
2005-11-03 09:48:00,116.897,116.905,116.897,116.905,225499996.0
2005-11-03 09:49:00,116.893,116.905,116.893,116.905,238399996.0
2005-11-03 09:50:00,116.9,116.903,116.891,116.903,251400007.0
2005-11-03 09:51:00,116.898,116.903,116.892,116.903,180700006.0
2005-11-03 09:52:00,116.9,116.913,116.898,116.913,160499997.0
2005-11-03 09:53:00,116.92,116.927,116.919,116.919,85699999.0
2005-11-03 09:54:00,116.904,116.915,116.904,116.905,271699995.0
2005-11-03 09:55:00,116.909,116.909,116.896,116.904,230200000.0
2005-11-03 09:56:00,116.9,116.902,116.895,116.902,209499999.0
2005-11-03 09:57:00,116.9,116.903,116.892,116.897,222300005.0
2005-11-03 09:58:00,116.895,116.895,116.888,116.89,208099997.0
2005-11-03 09:59:00,116.888,116.895,116.885,116.89,45399999.0
2005-11-03 10:00:00,116.89,116.895,116.887,116.888,257700000.0
2005-11-03 10:01:00,116.9,116.909,116.9,116.903,257299999.0
2005-11-03 10:02:00,116.905,116.905,116.9,116.905,44700000.0
2005-11-03 10:03:00,116.902,116.902,116.889,116.897,155499997.0
2005-11-03 10:04:00,116.898,116.902,116.896,116.899,136800003.0
2005-11-03 10:05:00,116.9,116.9,116.883,116.887,235100002.0
2005-11-03 10:06:00,116.887,116.89,116.882,116.882,135500003.0
2005-11-03 10:07:00,116.875,116.885,116.873,116.883,282500001.0
2005-11-03 10:08:00,116.878,116.902,116.877,116.883,269500000.0
2005-11-03 10:09:00,116.89,116.893,116.884,116.887,244600000.0
2005-11-03 10:10:00,116.895,116.902,116.891,116.898,383499997.0
2005-11-03 10:11:00,116.905,116.905,116.892,116.892,91900003.0
2005-11-03 10:12:00,116.888,116.892,116.882,116.889,328600000.0
2005-11-03 10:13:00,116.888,116.893,116.885,116.893,176999999.0
2005-11-03 10:14:00,116.886,116.886,116.861,116.882,337800008.0
2005-11-03 10:15:00,116.882,116.889,116.88,116.884,284499994.0
2005-11-03 10:16:00,116.889,116.896,116.883,116.889,286200005.0
2005-11-03 10:17:00,116.889,116.898,116.889,116.889,223299998.0
2005-11-03 10:18:00,116.883,116.889,116.872,116.878,226900001.0
2005-11-03 10:19:00,116.878,116.902,116.878,116.893,249699998.0
2005-11-03 10:20:00,116.904,116.904,116.892,116.894,230300000.0
2005-11-03 10:21:00,116.892,116.897,116.889,116.897,191700002.0
2005-11-03 10:22:00,116.893,116.896,116.881,116.896,276299998.0
2005-11-03 10:23:00,116.9,116.91,116.9,116.909,130800001.0
2005-11-03 10:24:00,116.89,116.904,116.879,116.892,130600002.0
2005-11-03 10:25:00,116.89,116.903,116.89,116.903,359099995.0
2005-11-03 10:26:00,116.915,116.927,116.897,116.911,90499999.0
2005-11-03 10:27:00,116.904,116.909,116.904,116.909,98199996.0
2005-11-03 10:28:00,116.902,116.902,116.884,116.897,206000005.0
2005-11-03 10:29:00,116.895,116.903,116.895,116.9,313899998.0
2005-11-03 10:30:00,116.907,116.912,116.9,116.9,185699997.0
2005-11-03 10:31:00,116.907,116.913,116.903,116.913,175500005.0
2005-11-03 10:32:00,116.92,116.931,116.903,116.904,205900001.0
2005-11-03 10:33:00,116.898,116.921,116.896,116.902,215200002.0
2005-11-03 10:34:00,116.905,116.931,116.905,116.916,272500002.0
2005-11-03 10:35:00,116.932,116.94,116.922,116.922,206100007.0
2005-11-03 10:36:00,116.927,116.939,116.912,116.912,161800001.0
2005-11-03 10:37:00,116.915,116.915,116.907,116.91,148500000.0
2005-11-03 10:38:00,116.913,116.913,116.9,116.902,322400004.0
2005-11-03 10:39:00,116.908,116.923,116.908,116.923,218900000.0
2005-11-03 10:40:00,116.923,116.923,116.912,116.923,68000001.0
2005-11-03 10:41:00,116.93,116.936,116.918,116.918,86000001.0
2005-11-03 10:42:00,116.913,116.913,116.9,116.907,179199999.0
2005-11-03 10:43:00,116.905,116.91,116.902,116.902,282399998.0
2005-11-03 10:44:00,116.902,116.919,116.897,116.897,261399998.0
2005-11-03 10:45:00,116.906,116.907,116.906,116.907,6000000.0
2005-11-03 10:46:00,116.902,116.902,116.89,116.89,84499998.0
2005-11-03 10:47:00,116.897,116.903,116.892,116.892,235000004.0
2005-11-03 10:48:00,116.895,116.901,116.893,116.893,76600001.0
2005-11-03 10:49:00,116.888,116.901,116.885,116.901,129200001.0
2005-11-03 10:50:00,116.903,116.903,116.881,116.881,162700002.0
2005-11-03 10:51:00,116.881,116.891,116.879,116.891,381999987.0
2005-11-03 10:52:00,116.898,116.902,116.895,116.895,203299999.0
2005-11-03 10:53:00,116.893,116.903,116.893,116.896,186100003.0
2005-11-03 10:54:00,116.892,116.899,116.889,116.898,114299999.0
2005-11-03 10:55:00,116.897,116.901,116.887,116.887,265900001.0
2005-11-03 10:56:00,116.888,116.893,116.884,116.885,134400001.0
2005-11-03 10:57:00,116.876,116.877,116.868,116.87,295600001.0
2005-11-03 10:58:00,116.87,116.893,116.87,116.893,141800000.0
2005-11-03 10:59:00,116.906,116.909,116.889,116.889,279000004.0
2005-11-03 11:00:00,116.893,116.901,116.884,116.884,250500002.0
2005-11-03 11:01:00,116.88,116.904,116.878,116.89,272299997.0
2005-11-03 11:02:00,116.883,116.883,116.868,116.868,253100001.0
2005-11-03 11:03:00,116.867,116.871,116.867,116.867,235100003.0
2005-11-03 11:04:00,116.868,116.873,116.86,116.863,274200001.0
2005-11-03 11:05:00,116.858,116.866,116.858,116.864,305799999.0
2005-11-03 11:06:00,116.873,116.873,116.864,116.87,241300000.0
2005-11-03 11:07:00,116.866,116.874,116.863,116.863,145300001.0
2005-11-03 11:08:00,116.862,116.873,116.862,116.873,351900003.0
2005-11-03 11:09:00,116.872,116.872,116.861,116.867,240000004.0
2005-11-03 11:10:00,116.872,116.872,116.858,116.867,146900000.0
2005-11-03 11:11:00,116.865,116.865,116.86,116.865,64900000.0
2005-11-03 11:12:00,116.877,116.883,116.87,116.883,397000002.0
2005-11-03 11:13:00,116.888,116.902,116.885,116.885,141199998.0
2005-11-03 11:14:00,116.883,116.887,116.88,116.885,294600000.0
2005-11-03 11:15:00,116.875,116.891,116.872,116.88,175499999.0
2005-11-03 11:16:00,116.87,116.879,116.87,116.875,121700001.0
2005-11-03 11:17:00,116.884,116.893,116.883,116.893,319100005.0
2005-11-03 11:18:00,116.896,116.903,116.893,116.903,236200002.0
2005-11-03 11:19:00,116.896,116.902,116.89,116.893,197500002.0
2005-11-03 11:20:00,116.91,116.911,116.892,116.9,393699996.0
2005-11-03 11:21:00,116.896,116.9,116.893,116.893,128199998.0
2005-11-03 11:22:00,116.897,116.897,116.887,116.891,163200001.0
2005-11-03 11:23:00,116.908,116.911,116.899,116.911,142200000.0
2005-11-03 11:24:00,116.913,116.925,116.913,116.918,119299999.0
2005-11-03 11:25:00,116.918,116.932,116.918,116.92,287800000.0
2005-11-03 11:26:00,116.917,116.921,116.914,116.916,120499998.0
2005-11-03 11:27:00,116.925,116.927,116.918,116.925,75899999.0
2005-11-03 11:28:00,116.93,116.934,116.905,116.909,190100002.0
2005-11-03 11:29:00,116.919,116.922,116.91,116.91,275600004.0
2005-11-03 11:30:00,116.905,116.915,116.903,116.906,268799999.0
2005-11-03 11:31:00,116.901,116.901,116.885,116.887,176300001.0
2005-11-03 11:32:00,116.881,116.881,116.848,116.852,221800001.0
2005-11-03 11:33:00,116.843,116.846,116.83,116.837,277599999.0
2005-11-03 11:34:00,116.825,116.825,116.797,116.806,158499999.0
2005-11-03 11:35:00,116.807,116.808,116.804,116.806,130200000.0
2005-11-03 11:36:00,116.805,116.814,116.805,116.814,128899999.0
2005-11-03 11:37:00,116.81,116.81,116.79,116.803,90999998.0
2005-11-03 11:38:00,116.808,116.809,116.805,116.809,158800000.0
2005-11-03 11:39:00,116.817,116.823,116.812,116.823,210499996.0
2005-11-03 11:40:00,116.817,116.818,116.814,116.818,202399999.0
2005-11-03 11:41:00,116.817,116.834,116.817,116.827,207400003.0
2005-11-03 11:42:00,116.822,116.823,116.813,116.823,242199999.0
2005-11-03 11:43:00,116.821,116.821,116.789,116.789,280500000.0
2005-11-03 11:44:00,116.799,116.806,116.796,116.803,95000002.0
2005-11-03 11:45:00,116.81,116.813,116.799,116.808,446900003.0
2005-11-03 11:46:00,116.807,116.82,116.782,116.82,215100000.0
2005-11-03 11:47:00,116.82,116.821,116.815,116.821,172399997.0
2005-11-03 11:48:00,116.825,116.825,116.815,116.825,250899998.0
2005-11-03 11:49:00,116.829,116.852,116.829,116.848,399799999.0
2005-11-03 11:50:00,116.847,116.849,116.82,116.82,161500000.0
2005-11-03 11:51:00,116.806,116.815,116.797,116.815,302199995.0
2005-11-03 11:52:00,116.822,116.822,116.805,116.814,150799998.0
2005-11-03 11:53:00,116.813,116.827,116.813,116.822,362500004.0
2005-11-03 11:54:00,116.823,116.823,116.811,116.823,299999999.0
2005-11-03 11:55:00,116.824,116.833,116.821,116.827,490899992.0
2005-11-03 11:56:00,116.823,116.828,116.817,116.82,238600003.0
2005-11-03 11:57:00,116.824,116.856,116.824,116.856,259900004.0
2005-11-03 11:58:00,116.865,116.865,116.851,116.851,255000002.0
2005-11-03 11:59:00,116.855,116.877,116.852,116.864,180299998.0
2005-11-03 12:00:00,116.88,116.906,116.88,116.893,167700000.0
2005-11-03 12:01:00,116.89,116.89,116.875,116.876,198699997.0
2005-11-03 12:02:00,116.882,116.891,116.882,116.882,250999997.0
2005-11-03 12:03:00,116.891,116.896,116.888,116.893,200500000.0
2005-11-03 12:04:00,116.9,116.907,116.89,116.897,299500001.0
2005-11-03 12:05:00,116.9,116.901,116.882,116.888,228799996.0
2005-11-03 12:06:00,116.881,116.901,116.881,116.898,319600000.0
2005-11-03 12:07:00,116.9,116.911,116.887,116.911,235200001.0
2005-11-03 12:08:00,116.921,116.921,116.905,116.906,209999997.0
2005-11-03 12:09:00,116.908,116.912,116.9,116.902,243200001.0
2005-11-03 12:10:00,116.904,116.91,116.903,116.903,166599998.0
2005-11-03 12:11:00,116.905,116.911,116.891,116.891,280400000.0
2005-11-03 12:12:00,116.9,116.904,116.892,116.904,66600000.0
2005-11-03 12:13:00,116.903,116.903,116.888,116.893,235799997.0
2005-11-03 12:14:00,116.888,116.892,116.883,116.887,150699998.0
2005-11-03 12:15:00,116.893,116.893,116.885,116.888,144200001.0
2005-11-03 12:16:00,116.889,116.905,116.889,116.89,318300000.0
2005-11-03 12:17:00,116.892,116.911,116.892,116.905,315399999.0
2005-11-03 12:18:00,116.904,116.911,116.904,116.911,87200001.0
2005-11-03 12:19:00,116.909,116.915,116.905,116.915,277500005.0
2005-11-03 12:20:00,116.91,116.919,116.902,116.914,247100000.0
2005-11-03 12:21:00,116.918,116.924,116.916,116.917,163400000.0
2005-11-03 12:22:00,116.914,116.923,116.912,116.923,174300005.0
2005-11-03 12:23:00,116.941,116.95,116.92,116.92,227300004.0
2005-11-03 12:24:00,116.933,116.954,116.931,116.931,258900001.0
2005-11-03 12:25:00,116.918,116.924,116.913,116.917,379399996.0
2005-11-03 12:26:00,116.923,116.932,116.911,116.916,140200001.0
2005-11-03 12:27:00,116.908,116.92,116.893,116.911,313499996.0
2005-11-03 12:28:00,116.907,116.915,116.907,116.912,253400001.0
2005-11-03 12:29:00,116.913,116.922,116.908,116.914,315999996.0
2005-11-03 12:30:00,116.913,116.916,116.908,116.908,247199998.0
2005-11-03 12:31:00,116.904,116.909,116.904,116.909,72500000.0
2005-11-03 12:32:00,116.908,116.915,116.905,116.905,335099997.0
2005-11-03 12:33:00,116.911,116.92,116.903,116.908,208700002.0
2005-11-03 12:34:00,116.912,116.923,116.912,116.915,364800006.0
2005-11-03 12:35:00,116.912,116.912,116.886,116.889,181200001.0
2005-11-03 12:36:00,116.885,116.893,116.884,116.891,284600002.0
2005-11-03 12:37:00,116.892,116.901,116.89,116.892,132399996.0
2005-11-03 12:38:00,116.886,116.906,116.886,116.897,306000000.0
2005-11-03 12:39:00,116.912,116.925,116.895,116.895,175800005.0
2005-11-03 12:40:00,116.905,116.916,116.894,116.9,195999998.0
2005-11-03 12:41:00,116.909,116.913,116.9,116.909,296000002.0
2005-11-03 12:42:00,116.923,116.925,116.912,116.912,140899997.0
2005-11-03 12:43:00,116.907,116.909,116.905,116.909,168799998.0
2005-11-03 12:44:00,116.908,116.908,116.892,116.892,225999997.0
2005-11-03 12:45:00,116.91,116.921,116.908,116.908,210300000.0
2005-11-03 12:46:00,116.905,116.905,116.897,116.9,342099997.0
2005-11-03 12:47:00,116.907,116.916,116.9,116.91,304400000.0
2005-11-03 12:48:00,116.91,116.917,116.91,116.915,313000003.0
2005-11-03 12:49:00,116.911,116.911,116.892,116.892,407700004.0
2005-11-03 12:50:00,116.885,116.896,116.883,116.883,159099996.0
2005-11-03 12:51:00,116.888,116.904,116.877,116.895,249799999.0
2005-11-03 12:52:00,116.884,116.893,116.884,116.884,236099994.0
2005-11-03 12:53:00,116.882,116.89,116.882,116.887,167899998.0
2005-11-03 12:54:00,116.885,116.904,116.885,116.892,252599998.0
2005-11-03 12:55:00,116.887,116.893,116.887,116.893,192699997.0
2005-11-03 12:56:00,116.888,116.9,116.883,116.897,202899999.0
2005-11-03 12:57:00,116.899,116.899,116.885,116.885,202199995.0
2005-11-03 12:58:00,116.885,116.895,116.879,116.882,289800002.0
2005-11-03 12:59:00,116.885,116.895,116.881,116.895,330500001.0
2005-11-03 13:00:00,116.91,116.916,116.9,116.9,74799999.0
2005-11-03 13:01:00,116.891,116.909,116.891,116.907,134699998.0
2005-11-03 13:02:00,116.915,116.928,116.915,116.922,242899997.0
2005-11-03 13:03:00,116.919,116.919,116.914,116.918,102100002.0
2005-11-03 13:04:00,116.91,116.919,116.91,116.918,335899997.0
2005-11-03 13:05:00,116.92,116.923,116.913,116.92,282900004.0
2005-11-03 13:06:00,116.918,116.918,116.917,116.917,114899998.0
2005-11-03 13:07:00,116.917,116.923,116.913,116.923,99800000.0
2005-11-03 13:08:00,116.935,116.943,116.913,116.92,204499996.0
2005-11-03 13:09:00,116.968,116.968,116.917,116.917,155300002.0
2005-11-03 13:10:00,116.938,116.947,116.925,116.937,234300000.0
2005-11-03 13:11:00,116.925,116.934,116.897,116.909,295400007.0
2005-11-03 13:12:00,116.913,116.927,116.903,116.903,266400008.0
2005-11-03 13:13:00,116.905,116.905,116.895,116.895,98299998.0
2005-11-03 13:14:00,116.895,116.903,116.895,116.899,190500001.0
2005-11-03 13:15:00,116.9,116.905,116.896,116.898,212799999.0
2005-11-03 13:16:00,116.888,116.89,116.882,116.882,88900001.0
2005-11-03 13:17:00,116.88,116.885,116.88,116.88,80400000.0
2005-11-03 13:18:00,116.878,116.878,116.859,116.875,163699997.0
2005-11-03 13:19:00,116.888,116.899,116.881,116.881,174300000.0
2005-11-03 13:20:00,116.878,116.881,116.874,116.88,285799999.0
2005-11-03 13:21:00,116.889,116.893,116.884,116.887,245199999.0
2005-11-03 13:22:00,116.88,116.88,116.865,116.865,339300009.0
2005-11-03 13:23:00,116.864,116.881,116.864,116.874,169700001.0
2005-11-03 13:24:00,116.881,116.894,116.875,116.875,197199998.0
2005-11-03 13:25:00,116.872,116.873,116.862,116.867,169699998.0
2005-11-03 13:26:00,116.864,116.89,116.864,116.89,172000003.0
2005-11-03 13:27:00,116.891,116.891,116.884,116.885,96299998.0
2005-11-03 13:28:00,116.89,116.895,116.89,116.895,175000000.0
2005-11-03 13:29:00,116.893,116.893,116.885,116.887,346600004.0
2005-11-03 13:30:00,116.882,116.882,116.866,116.875,248900007.0
2005-11-03 13:31:00,116.875,116.875,116.867,116.87,199500000.0
2005-11-03 13:32:00,116.872,116.872,116.86,116.866,351099993.0
2005-11-03 13:33:00,116.873,116.873,116.86,116.872,263600002.0
2005-11-03 13:34:00,116.877,116.891,116.87,116.875,248799997.0
2005-11-03 13:35:00,116.873,116.88,116.873,116.879,237399995.0
2005-11-03 13:36:00,116.88,116.888,116.875,116.885,246899997.0
2005-11-03 13:37:00,116.885,116.888,116.873,116.885,261400006.0
2005-11-03 13:38:00,116.88,116.885,116.875,116.878,142899998.0
2005-11-03 13:39:00,116.882,116.882,116.873,116.877,149300000.0
2005-11-03 13:40:00,116.88,116.887,116.87,116.885,368999996.0
2005-11-03 13:41:00,116.877,116.893,116.876,116.888,389699997.0
2005-11-03 13:42:00,116.875,116.875,116.87,116.875,221599997.0
2005-11-03 13:43:00,116.875,116.875,116.867,116.875,233499996.0
2005-11-03 13:44:00,116.879,116.892,116.879,116.882,260000003.0
2005-11-03 13:45:00,116.883,116.897,116.883,116.897,260000001.0
2005-11-03 13:46:00,116.897,116.913,116.897,116.9,157400001.0
2005-11-03 13:47:00,116.937,116.937,116.902,116.905,116699996.0
2005-11-03 13:48:00,116.903,116.927,116.896,116.904,275499994.0
2005-11-03 13:49:00,116.924,116.925,116.903,116.903,191700000.0
2005-11-03 13:50:00,116.912,116.921,116.9,116.905,304799998.0
2005-11-03 13:51:00,116.891,116.904,116.891,116.904,166399995.0
2005-11-03 13:52:00,116.898,116.906,116.895,116.906,346900003.0
2005-11-03 13:53:00,116.903,116.906,116.895,116.895,219799997.0
2005-11-03 13:54:00,116.902,116.913,116.902,116.913,164100001.0
2005-11-03 13:55:00,116.913,116.913,116.896,116.899,258399996.0
2005-11-03 13:56:00,116.893,116.898,116.89,116.895,447600005.0
2005-11-03 13:57:00,116.905,116.923,116.896,116.896,229600003.0
2005-11-03 13:58:00,116.891,116.903,116.89,116.903,205300001.0
2005-11-03 13:59:00,116.903,116.903,116.888,116.893,333699993.0
2005-11-03 14:00:00,116.895,116.895,116.869,116.869,277000004.0
2005-11-03 14:01:00,116.862,116.875,116.853,116.853,259800002.0
2005-11-03 14:02:00,116.857,116.869,116.857,116.867,167800002.0
2005-11-03 14:03:00,116.868,116.879,116.867,116.872,238299999.0
2005-11-03 14:04:00,116.868,116.87,116.855,116.855,279400004.0
2005-11-03 14:05:00,116.855,116.867,116.855,116.86,125600003.0
2005-11-03 14:06:00,116.863,116.863,116.854,116.857,153000002.0
2005-11-03 14:07:00,116.868,116.872,116.862,116.862,265699998.0
2005-11-03 14:08:00,116.863,116.882,116.863,116.875,184600002.0
2005-11-03 14:09:00,116.865,116.875,116.865,116.867,148500000.0
2005-11-03 14:10:00,116.877,116.882,116.877,116.88,186599997.0
2005-11-03 14:11:00,116.882,116.886,116.877,116.877,121100003.0
2005-11-03 14:12:00,116.874,116.885,116.874,116.885,150900000.0
2005-11-03 14:13:00,116.909,116.91,116.884,116.884,271199999.0
2005-11-03 14:14:00,116.889,116.902,116.889,116.891,398000003.0
2005-11-03 14:15:00,116.898,116.911,116.892,116.892,344699999.0
2005-11-03 14:16:00,116.887,116.899,116.886,116.894,225500003.0
2005-11-03 14:17:00,116.892,116.894,116.882,116.888,347000000.0
2005-11-03 14:18:00,116.881,116.892,116.881,116.882,294400000.0
2005-11-03 14:19:00,116.887,116.907,116.887,116.889,315500004.0
2005-11-03 14:20:00,116.873,116.885,116.865,116.881,155900000.0
2005-11-03 14:21:00,116.878,116.882,116.876,116.882,72000000.0
2005-11-03 14:22:00,116.885,116.909,116.88,116.889,316099997.0
2005-11-03 14:23:00,116.882,116.882,116.863,116.865,239200004.0
2005-11-03 14:24:00,116.872,116.895,116.866,116.868,318900001.0
2005-11-03 14:25:00,116.875,116.888,116.866,116.866,277499997.0
2005-11-03 14:26:00,116.875,116.885,116.857,116.857,262300000.0
2005-11-03 14:27:00,116.875,116.88,116.866,116.866,354099999.0
2005-11-03 14:28:00,116.863,116.873,116.863,116.873,246499995.0
2005-11-03 14:29:00,116.873,116.873,116.863,116.866,70700001.0
2005-11-03 14:30:00,116.862,116.874,116.858,116.867,389000001.0
2005-11-03 14:31:00,116.862,116.881,116.855,116.871,351200002.0
2005-11-03 14:32:00,116.86,116.87,116.86,116.87,87800000.0
2005-11-03 14:33:00,116.865,116.87,116.864,116.864,91700001.0
2005-11-03 14:34:00,116.868,116.871,116.856,116.856,187699999.0
2005-11-03 14:35:00,116.848,116.852,116.843,116.843,225799998.0
2005-11-03 14:36:00,116.841,116.855,116.833,116.833,144700002.0
2005-11-03 14:37:00,116.828,116.831,116.827,116.827,156300002.0
2005-11-03 14:38:00,116.818,116.825,116.818,116.822,134199998.0
2005-11-03 14:39:00,116.822,116.833,116.821,116.827,176700000.0
2005-11-03 14:40:00,116.826,116.83,116.826,116.83,196299998.0
2005-11-03 14:41:00,116.83,116.835,116.83,116.835,155300001.0
2005-11-03 14:42:00,116.83,116.838,116.828,116.835,243899998.0
2005-11-03 14:43:00,116.832,116.832,116.821,116.821,288000003.0
2005-11-03 14:44:00,116.823,116.827,116.82,116.824,250700000.0
2005-11-03 14:45:00,116.829,116.836,116.817,116.82,306499996.0
2005-11-03 14:46:00,116.826,116.85,116.826,116.85,185699999.0
2005-11-03 14:47:00,116.846,116.852,116.843,116.843,288500001.0
2005-11-03 14:48:00,116.84,116.851,116.834,116.851,295499998.0
2005-11-03 14:49:00,116.862,116.884,116.862,116.879,184599999.0
2005-11-03 14:50:00,116.878,116.878,116.866,116.866,170100000.0
2005-11-03 14:51:00,116.874,116.89,116.874,116.882,247000004.0
2005-11-03 14:52:00,116.89,116.909,116.89,116.909,169899998.0
2005-11-03 14:53:00,116.912,116.915,116.905,116.909,340299996.0
2005-11-03 14:54:00,116.895,116.907,116.895,116.907,85100000.0
2005-11-03 14:55:00,116.907,116.91,116.893,116.893,270300001.0
2005-11-03 14:56:00,116.892,116.892,116.874,116.874,95700001.0
2005-11-03 14:57:00,116.875,116.875,116.867,116.875,290100004.0
2005-11-03 14:58:00,116.873,116.873,116.86,116.861,164899999.0
2005-11-03 14:59:00,116.888,116.897,116.888,116.897,8200000.0
2005-11-03 15:00:00,116.92,116.923,116.911,116.911,203200002.0
2005-11-03 15:01:00,116.912,116.916,116.906,116.912,151300002.0
2005-11-03 15:02:00,116.917,116.934,116.917,116.917,147199999.0
2005-11-03 15:03:00,116.912,116.913,116.904,116.913,394599993.0
2005-11-03 15:04:00,116.912,116.912,116.9,116.902,176300002.0
2005-11-03 15:05:00,116.906,116.913,116.906,116.913,66600002.0
2005-11-03 15:06:00,116.905,116.914,116.905,116.914,81000001.0
2005-11-03 15:07:00,116.903,116.912,116.903,116.908,288600004.0
2005-11-03 15:08:00,116.903,116.904,116.891,116.904,277500001.0
2005-11-03 15:09:00,116.904,116.904,116.893,116.897,114700003.0
2005-11-03 15:10:00,116.891,116.891,116.879,116.879,276199998.0
2005-11-03 15:11:00,116.878,116.891,116.876,116.877,398700008.0
2005-11-03 15:12:00,116.887,116.887,116.875,116.875,123499999.0
2005-11-03 15:13:00,116.877,116.879,116.87,116.87,277800007.0
2005-11-03 15:14:00,116.87,116.883,116.87,116.883,223800005.0
2005-11-03 15:15:00,116.872,116.889,116.868,116.889,172700002.0
2005-11-03 15:16:00,116.903,116.905,116.903,116.905,8800000.0
2005-11-03 15:17:00,116.9,116.905,116.9,116.905,206599999.0
2005-11-03 15:18:00,116.908,116.914,116.903,116.908,119499997.0
2005-11-03 15:19:00,116.9,116.9,116.884,116.89,328700006.0
2005-11-03 15:20:00,116.897,116.91,116.895,116.905,249700000.0
2005-11-03 15:21:00,116.893,116.899,116.878,116.878,358000006.0
2005-11-03 15:22:00,116.876,116.889,116.876,116.881,335999998.0
2005-11-03 15:23:00,116.873,116.894,116.864,116.888,205499999.0
2005-11-03 15:24:00,116.879,116.881,116.871,116.871,262000001.0
2005-11-03 15:25:00,116.867,116.878,116.866,116.875,374799995.0
2005-11-03 15:26:00,116.88,116.889,116.878,116.886,159999995.0
2005-11-03 15:27:00,116.882,116.883,116.872,116.883,257699999.0
2005-11-03 15:28:00,116.882,116.889,116.874,116.875,320100003.0
2005-11-03 15:29:00,116.88,116.885,116.88,116.88,148299998.0
2005-11-03 15:30:00,116.88,116.892,116.874,116.884,310000000.0
2005-11-03 15:31:00,116.877,116.877,116.854,116.863,80200001.0
2005-11-03 15:32:00,116.856,116.862,116.851,116.855,159400004.0
2005-11-03 15:33:00,116.859,116.891,116.859,116.891,261400000.0
2005-11-03 15:34:00,116.897,116.913,116.897,116.913,169300005.0
2005-11-03 15:35:00,116.92,116.929,116.92,116.924,102499999.0
2005-11-03 15:36:00,116.93,116.94,116.927,116.929,270000002.0
2005-11-03 15:37:00,116.927,116.939,116.927,116.93,399300004.0
2005-11-03 15:38:00,116.931,116.931,116.914,116.929,249400004.0
2005-11-03 15:39:00,116.915,116.928,116.909,116.913,125499998.0
2005-11-03 15:40:00,116.914,116.923,116.914,116.923,119199999.0
2005-11-03 15:41:00,116.925,116.933,116.923,116.923,248099997.0
2005-11-03 15:42:00,116.921,116.943,116.921,116.933,227700000.0
2005-11-03 15:43:00,116.932,116.932,116.923,116.927,254800000.0
2005-11-03 15:44:00,116.918,116.939,116.915,116.924,248699998.0
2005-11-03 15:45:00,116.927,116.932,116.912,116.916,267999996.0
2005-11-03 15:46:00,116.914,116.914,116.891,116.891,300200000.0
2005-11-03 15:47:00,116.892,116.905,116.891,116.892,265600002.0
2005-11-03 15:48:00,116.902,116.91,116.893,116.909,347199995.0
2005-11-03 15:49:00,116.906,116.911,116.906,116.907,292000005.0
2005-11-03 15:50:00,116.903,116.903,116.892,116.901,358799994.0
2005-11-03 15:51:00,116.907,116.911,116.904,116.909,137700004.0
2005-11-03 15:52:00,116.903,116.907,116.901,116.905,270500002.0
2005-11-03 15:53:00,116.908,116.911,116.906,116.907,193100001.0
2005-11-03 15:54:00,116.91,116.912,116.893,116.912,199599997.0
2005-11-03 15:55:00,116.91,116.91,116.9,116.908,149899999.0
2005-11-03 15:56:00,116.907,116.918,116.907,116.918,223899999.0
2005-11-03 15:57:00,116.909,116.926,116.909,116.925,189200000.0
2005-11-03 15:58:00,116.924,116.929,116.915,116.918,265099998.0
2005-11-03 15:59:00,116.917,116.921,116.908,116.921,227500007.0
2005-11-03 16:00:00,116.93,116.932,116.914,116.915,244900002.0
2005-11-03 16:01:00,116.915,116.919,116.915,116.919,161100001.0
2005-11-03 16:02:00,116.926,116.938,116.918,116.931,221100000.0
2005-11-03 16:03:00,116.942,116.957,116.942,116.955,147100003.0
2005-11-03 16:04:00,116.945,116.956,116.944,116.947,192400000.0
2005-11-03 16:05:00,116.948,116.959,116.948,116.955,184400003.0
2005-11-03 16:06:00,116.957,116.963,116.951,116.957,209699998.0
2005-11-03 16:07:00,116.951,116.951,116.949,116.949,90700002.0
2005-11-03 16:08:00,116.948,116.948,116.942,116.945,191500001.0
2005-11-03 16:09:00,116.952,116.952,116.945,116.945,131700000.0
2005-11-03 16:10:00,116.959,116.966,116.95,116.95,151199997.0
2005-11-03 16:11:00,116.976,117.055,116.976,117.055,135300000.0
2005-11-03 16:12:00,117.08,117.08,116.991,116.991,174200001.0
2005-11-03 16:13:00,116.95,116.95,116.9,116.903,200699996.0
2005-11-03 16:14:00,116.938,116.961,116.928,116.96,274100004.0
2005-11-03 16:15:00,116.958,117.011,116.955,117.011,186600003.0
2005-11-03 16:16:00,117.03,117.053,116.975,116.975,272100000.0
2005-11-03 16:17:00,116.961,117.025,116.958,117.025,261400001.0
2005-11-03 16:18:00,117.012,117.012,116.939,116.943,261300001.0
2005-11-03 16:19:00,116.943,116.943,116.932,116.932,149400003.0
2005-11-03 16:20:00,116.939,117.014,116.939,117.01,341400002.0
2005-11-03 16:21:00,117.007,117.007,116.995,117.003,286899994.0
2005-11-03 16:22:00,117.0,117.0,116.967,116.983,245100003.0
2005-11-03 16:23:00,116.975,116.975,116.954,116.965,204700000.0
2005-11-03 16:24:00,116.956,116.956,116.934,116.934,119200000.0
2005-11-03 16:25:00,116.919,116.941,116.919,116.935,136900002.0
2005-11-03 16:26:00,116.926,116.932,116.91,116.91,199300005.0
2005-11-03 16:27:00,116.895,116.895,116.886,116.889,165800003.0
2005-11-03 16:28:00,116.892,116.899,116.863,116.863,215199998.0
2005-11-03 16:29:00,116.863,116.878,116.835,116.835,341100004.0
2005-11-03 16:30:00,116.83,116.836,116.818,116.836,234499998.0
2005-11-03 16:31:00,116.844,116.87,116.844,116.87,221200008.0
2005-11-03 16:32:00,116.868,116.886,116.862,116.862,270599999.0
2005-11-03 16:33:00,116.85,116.87,116.85,116.87,75299999.0
2005-11-03 16:34:00,116.878,116.898,116.878,116.896,92500000.0
2005-11-03 16:35:00,116.908,116.919,116.908,116.918,305499997.0
2005-11-03 16:36:00,116.921,116.921,116.905,116.909,219899998.0
2005-11-03 16:37:00,116.903,116.903,116.885,116.893,402700002.0
2005-11-03 16:38:00,116.892,116.893,116.884,116.893,281800003.0
2005-11-03 16:39:00,116.9,116.919,116.895,116.895,320500003.0
2005-11-03 16:40:00,116.886,116.886,116.872,116.879,196699996.0
2005-11-03 16:41:00,116.88,116.886,116.864,116.878,174299995.0
2005-11-03 16:42:00,116.865,116.881,116.862,116.881,134699995.0
2005-11-03 16:43:00,116.884,116.909,116.884,116.906,105600001.0
2005-11-03 16:44:00,116.902,116.91,116.897,116.897,162500002.0
2005-11-03 16:45:00,116.908,116.921,116.9,116.905,429199997.0
2005-11-03 16:46:00,116.89,116.89,116.869,116.882,149699997.0
2005-11-03 16:47:00,116.881,116.881,116.859,116.873,257899997.0
2005-11-03 16:48:00,116.88,116.889,116.878,116.887,86700000.0
2005-11-03 16:49:00,116.882,116.908,116.882,116.908,233600001.0
2005-11-03 16:50:00,116.907,116.92,116.907,116.915,180600004.0
2005-11-03 16:51:00,116.93,116.959,116.93,116.946,232399997.0
2005-11-03 16:52:00,116.917,116.917,116.903,116.904,107400003.0
2005-11-03 16:53:00,116.896,116.902,116.892,116.902,238500006.0
2005-11-03 16:54:00,116.918,116.94,116.918,116.936,346299997.0
2005-11-03 16:55:00,116.925,116.949,116.925,116.948,197500003.0
2005-11-03 16:56:00,116.942,116.943,116.933,116.935,160100004.0
2005-11-03 16:57:00,116.948,116.96,116.947,116.955,256400000.0
2005-11-03 16:58:00,116.959,116.964,116.954,116.957,416000008.0
2005-11-03 16:59:00,116.963,116.968,116.941,116.941,168600001.0
2005-11-03 17:00:00,116.946,116.956,116.913,116.918,315599992.0
2005-11-03 17:01:00,116.92,116.959,116.92,116.949,321100004.0
2005-11-03 17:02:00,116.965,116.988,116.965,116.986,188800000.0
2005-11-03 17:03:00,116.963,116.975,116.929,116.929,326600001.0
2005-11-03 17:04:00,116.931,116.948,116.931,116.933,298499998.0
2005-11-03 17:05:00,116.938,116.992,116.938,116.992,43900000.0
2005-11-03 17:06:00,117.01,117.018,116.992,116.992,314899995.0
2005-11-03 17:07:00,116.974,116.974,116.951,116.961,113300001.0
2005-11-03 17:08:00,116.967,116.984,116.967,116.967,69300001.0
2005-11-03 17:09:00,116.963,116.971,116.963,116.966,206000005.0
2005-11-03 17:10:00,116.974,116.982,116.967,116.974,366200008.0
2005-11-03 17:11:00,116.975,116.99,116.975,116.989,92100001.0
2005-11-03 17:12:00,116.988,117.031,116.988,117.023,253100002.0
2005-11-03 17:13:00,117.023,117.024,117.013,117.024,296399999.0
2005-11-03 17:14:00,117.012,117.02,117.012,117.018,308900006.0
2005-11-03 17:15:00,117.012,117.018,117.01,117.017,128600000.0
2005-11-03 17:16:00,117.017,117.032,117.017,117.025,162600005.0
2005-11-03 17:17:00,117.023,117.023,117.009,117.014,136199999.0
2005-11-03 17:18:00,117.01,117.012,117.01,117.012,56700001.0
2005-11-03 17:19:00,117.012,117.027,117.012,117.015,196700005.0
2005-11-03 17:20:00,117.025,117.028,117.02,117.02,186799994.0
2005-11-03 17:21:00,117.027,117.047,117.027,117.04,208100003.0
2005-11-03 17:22:00,117.038,117.038,117.026,117.033,115899995.0
2005-11-03 17:23:00,117.027,117.033,117.024,117.028,184699997.0
2005-11-03 17:24:00,117.033,117.033,117.02,117.02,236199993.0
2005-11-03 17:25:00,117.025,117.033,117.022,117.033,107300000.0
2005-11-03 17:26:00,117.029,117.051,117.028,117.051,147899999.0
2005-11-03 17:27:00,117.067,117.09,117.059,117.059,217500002.0
2005-11-03 17:28:00,117.063,117.065,117.06,117.065,204199997.0
2005-11-03 17:29:00,117.074,117.158,117.074,117.158,350999994.0
2005-11-03 17:30:00,117.154,117.154,117.141,117.141,46300001.0
2005-11-03 17:31:00,117.132,117.141,117.132,117.141,71400002.0
2005-11-03 17:32:00,117.138,117.152,117.135,117.152,239700003.0
2005-11-03 17:33:00,117.147,117.15,117.136,117.139,197499997.0
2005-11-03 17:34:00,117.129,117.129,117.127,117.127,79000000.0
2005-11-03 17:35:00,117.123,117.129,117.116,117.12,204800001.0
2005-11-03 17:36:00,117.119,117.125,117.109,117.117,294600007.0
2005-11-03 17:37:00,117.118,117.121,117.115,117.115,224700001.0
2005-11-03 17:38:00,117.112,117.112,117.096,117.097,90000000.0
2005-11-03 17:39:00,117.097,117.115,117.097,117.098,153799999.0
2005-11-03 17:40:00,117.083,117.083,117.069,117.082,141300005.0
2005-11-03 17:41:00,117.082,117.089,117.082,117.088,381899997.0
2005-11-03 17:42:00,117.095,117.112,117.095,117.112,141600003.0
2005-11-03 17:43:00,117.121,117.13,117.114,117.114,161499999.0
2005-11-03 17:44:00,117.132,117.137,117.113,117.123,336800000.0
2005-11-03 17:45:00,117.122,117.136,117.119,117.128,232200003.0
2005-11-03 17:46:00,117.123,117.125,117.12,117.125,204199997.0
2005-11-03 17:47:00,117.121,117.145,117.121,117.145,287300000.0
2005-11-03 17:48:00,117.155,117.165,117.155,117.165,17600000.0
2005-11-03 17:49:00,117.162,117.179,117.156,117.156,299500001.0
2005-11-03 17:50:00,117.159,117.169,117.159,117.16,307000003.0
2005-11-03 17:51:00,117.158,117.165,117.155,117.155,195800004.0
2005-11-03 17:52:00,117.16,117.16,117.145,117.147,329399996.0
2005-11-03 17:53:00,117.149,117.149,117.1,117.1,181900002.0
2005-11-03 17:54:00,117.105,117.119,117.1,117.1,162000002.0
2005-11-03 17:55:00,117.09,117.093,117.085,117.086,111100003.0
2005-11-03 17:56:00,117.088,117.089,117.084,117.087,148799998.0
2005-11-03 17:57:00,117.087,117.13,117.087,117.13,284900002.0
2005-11-03 17:58:00,117.128,117.128,117.122,117.122,85900003.0
2005-11-03 17:59:00,117.122,117.122,117.098,117.099,238700001.0
2005-11-03 18:00:00,117.095,117.128,117.095,117.125,371000001.0
2005-11-03 18:01:00,117.131,117.137,117.122,117.124,2087799995.0
2005-11-03 18:02:00,117.22,117.22,117.2,117.22,2004700009.0
2005-11-03 18:03:00,117.24,117.24,117.24,117.24,2004700009.0
2005-11-03 18:04:00,117.27,117.3,117.26,117.29,2004700009.0
2005-11-03 18:05:00,117.27,117.29,117.27,117.29,2004700009.0
2005-11-03 18:06:00,117.28,117.36,117.28,117.36,2004700009.0
2005-11-03 18:07:00,117.35,117.36,117.33,117.34,2004700009.0
2005-11-03 18:08:00,117.34,117.34,117.3,117.3,2004700009.0
2005-11-03 18:09:00,117.32,117.33,117.28,117.28,2004700009.0
2005-11-03 18:10:00,117.27,117.29,117.27,117.28,2004700009.0
2005-11-03 18:11:00,117.129,117.145,117.115,117.125,2004700009.0
2005-11-03 18:12:00,117.119,117.119,117.097,117.099,2012000009.0
2005-11-03 18:13:00,117.29,117.3,117.28,117.28,1933999997.0
2005-11-03 18:14:00,117.27,117.3,117.27,117.3,1933999997.0
2005-11-03 18:15:00,117.29,117.3,117.26,117.26,1933999997.0
2005-11-03 18:16:00,117.27,117.27,117.26,117.27,1933999997.0
2005-11-03 18:17:00,117.113,117.113,117.079,117.081,1933999997.0
2005-11-03 18:18:00,117.25,117.28,117.25,117.28,2115599998.0
2005-11-03 18:19:00,117.27,117.28,117.27,117.27,2115599998.0
2005-11-03 18:20:00,117.26,117.27,117.25,117.27,2115599998.0
2005-11-03 18:21:00,117.28,117.33,117.28,117.32,2115599998.0
2005-11-03 18:22:00,117.33,117.35,117.33,117.35,2115599998.0
2005-11-03 18:23:00,117.34,117.36,117.33,117.33,2115599998.0
2005-11-03 18:24:00,117.34,117.35,117.34,117.35,2115599998.0
2005-11-03 18:25:00,117.34,117.36,117.34,117.36,2115599998.0
2005-11-03 18:26:00,117.133,117.147,117.112,117.112,2115599998.0
2005-11-03 18:27:00,117.105,117.11,117.088,117.097,1652300017.0
2005-11-03 18:28:00,117.37,117.37,117.35,117.36,1945800008.0
2005-11-03 18:29:00,117.37,117.37,117.36,117.36,1945800008.0
2005-11-03 18:30:00,117.111,117.119,117.105,117.118,1945800008.0
2005-11-03 18:31:00,117.124,117.15,117.124,117.15,2003799986.0
2005-11-03 18:32:00,117.34,117.35,117.34,117.34,2119799996.0
2005-11-03 18:33:00,117.35,117.35,117.34,117.35,2119799996.0
2005-11-03 18:34:00,117.113,117.13,117.113,117.12,2119799996.0
2005-11-03 18:35:00,117.37,117.38,117.37,117.38,1685100008.0
2005-11-03 18:36:00,117.12,117.125,117.117,117.123,1685100008.0
2005-11-03 18:37:00,117.119,117.128,117.114,117.128,964600000.0
2005-11-03 18:38:00,117.136,117.15,117.124,117.132,1294000002.0
2005-11-03 18:39:00,117.159,117.163,117.129,117.129,750000012.0
2005-11-03 18:40:00,117.153,117.155,117.132,117.132,1694899988.0
2005-11-03 18:41:00,117.126,117.129,117.12,117.127,1268800001.0
2005-11-03 18:42:00,117.127,117.148,117.127,117.146,1792499997.0
2005-11-03 18:43:00,117.146,117.154,117.142,117.154,1394300013.0
2005-11-03 18:44:00,117.153,117.164,117.153,117.158,585500001.0
2005-11-03 18:45:00,117.16,117.173,117.158,117.166,1428300007.0
2005-11-03 18:46:00,117.165,117.165,117.136,117.14,1692699998.0
2005-11-03 18:47:00,117.134,117.15,117.128,117.15,540200002.0
2005-11-03 18:48:00,117.156,117.181,117.153,117.153,839100003.0
2005-11-03 18:49:00,117.147,117.159,117.147,117.158,1365599996.0
2005-11-03 18:50:00,117.35,117.37,117.35,117.37,1843000000.0
2005-11-03 18:51:00,117.16,117.174,117.159,117.163,1843000000.0
2005-11-03 18:52:00,117.17,117.176,117.163,117.163,1773600001.0
2005-11-03 18:53:00,117.163,117.176,117.145,117.157,1581099996.0
2005-11-03 18:54:00,117.161,117.173,117.157,117.17,1733499989.0
2005-11-03 18:55:00,117.17,117.188,117.165,117.179,1853300005.0
2005-11-03 18:56:00,117.177,117.19,117.169,117.169,197099997.0
2005-11-03 18:57:00,117.168,117.176,117.163,117.173,879199996.0
2005-11-03 18:58:00,117.175,117.18,117.171,117.179,1376900000.0
2005-11-03 18:59:00,117.183,117.223,117.183,117.194,1633700006.0
2005-11-03 19:00:00,117.189,117.193,117.166,117.177,804099990.0
2005-11-03 19:01:00,117.188,117.203,117.188,117.199,778199988.0
2005-11-03 19:02:00,117.203,117.204,117.186,117.201,894299996.0
2005-11-03 19:03:00,117.213,117.241,117.213,117.229,1746800008.0
2005-11-03 19:04:00,117.229,117.277,117.229,117.277,810199993.0
2005-11-03 19:05:00,117.275,117.275,117.253,117.272,640999996.0
2005-11-03 19:06:00,117.273,117.338,117.273,117.336,1216799992.0
2005-11-03 19:07:00,117.347,117.347,117.313,117.322,1981300015.0
2005-11-03 19:08:00,117.319,117.319,117.302,117.303,1613099994.0
2005-11-03 19:09:00,117.296,117.305,117.271,117.271,669400005.0
2005-11-03 19:10:00,117.269,117.27,117.258,117.27,695000006.0
2005-11-03 19:11:00,117.268,117.268,117.252,117.253,453399995.0
2005-11-03 19:12:00,117.252,117.27,117.252,117.262,1112000000.0
2005-11-03 19:13:00,117.262,117.277,117.26,117.26,688999995.0
2005-11-03 19:14:00,117.263,117.274,117.254,117.274,744400003.0
2005-11-03 19:15:00,117.275,117.284,117.255,117.256,2071799998.0
2005-11-03 19:16:00,117.253,117.254,117.237,117.254,712100000.0
2005-11-03 19:17:00,117.252,117.252,117.235,117.246,1024299994.0
2005-11-03 19:18:00,117.24,117.259,117.24,117.259,819500008.0
2005-11-03 19:19:00,117.265,117.285,117.265,117.27,1809800000.0
2005-11-03 19:20:00,117.257,117.261,117.249,117.251,777999999.0
2005-11-03 19:21:00,117.259,117.302,117.259,117.297,1473499997.0
2005-11-03 19:22:00,117.304,117.328,117.304,117.328,840999999.0
2005-11-03 19:24:00,117.319,117.34,117.319,117.328,1588699992.0
2005-11-03 19:25:00,117.325,117.339,117.325,117.337,1371999998.0
2005-11-03 19:26:00,117.28,117.3,117.28,117.3,1804699997.0
2005-11-03 19:27:00,117.325,117.353,117.325,117.353,1804699997.0
2005-11-03 19:28:00,117.347,117.357,117.347,117.352,1148700004.0
2005-11-03 19:29:00,117.357,117.362,117.357,117.357,1075299984.0
2005-11-03 19:30:00,117.35,117.35,117.334,117.343,604899996.0
2005-11-03 19:31:00,117.345,117.345,117.337,117.337,1908400011.0
2005-11-03 19:32:00,117.34,117.347,117.34,117.34,1882299995.0
2005-11-03 19:33:00,117.345,117.347,117.34,117.347,1035200003.0
2005-11-03 19:34:00,117.347,117.356,117.342,117.353,1244800001.0
2005-11-03 19:35:00,117.354,117.363,117.348,117.363,1276399992.0
2005-11-03 19:36:00,117.357,117.377,117.357,117.365,523499989.0
2005-11-03 19:37:00,117.361,117.371,117.361,117.363,267999997.0
2005-11-03 19:38:00,117.358,117.358,117.323,117.323,918899995.0
2005-11-03 19:39:00,117.34,117.343,117.328,117.343,1073800003.0
2005-11-03 19:40:00,117.348,117.348,117.329,117.34,704900003.0
2005-11-03 19:41:00,117.355,117.363,117.327,117.335,1104899987.0
2005-11-03 19:42:00,117.335,117.338,117.33,117.33,691700007.0
2005-11-03 19:43:00,117.339,117.351,117.332,117.332,434200006.0
2005-11-03 19:44:00,117.332,117.358,117.332,117.353,1131500011.0
2005-11-03 19:45:00,117.333,117.333,117.316,117.325,1039500009.0
2005-11-03 19:46:00,117.322,117.323,117.307,117.31,1274599999.0
2005-11-03 19:47:00,117.311,117.323,117.31,117.323,392800005.0
2005-11-03 19:48:00,117.321,117.332,117.32,117.32,1615300009.0
2005-11-03 19:49:00,117.325,117.325,117.32,117.325,783400004.0
2005-11-03 19:50:00,117.327,117.351,117.327,117.351,870299998.0
2005-11-03 19:51:00,117.354,117.354,117.345,117.345,750099991.0
2005-11-03 19:52:00,117.343,117.343,117.324,117.324,862700003.0
2005-11-03 19:53:00,117.33,117.369,117.325,117.328,1141599991.0
2005-11-03 19:54:00,117.328,117.341,117.327,117.333,1719799989.0
2005-11-03 19:55:00,117.326,117.33,117.316,117.325,903600003.0
2005-11-03 19:56:00,117.327,117.338,117.327,117.328,679099998.0
2005-11-03 19:57:00,117.321,117.321,117.298,117.298,813900002.0
2005-11-03 19:58:00,117.298,117.304,117.293,117.293,1364500001.0
2005-11-03 19:59:00,117.305,117.315,117.3,117.315,992999997.0
2005-11-03 20:00:00,117.312,117.322,117.302,117.318,251400001.0
2005-11-03 20:01:00,117.32,117.332,117.318,117.332,746100008.0
2005-11-03 20:02:00,117.33,117.341,117.327,117.327,1308199993.0
2005-11-03 20:03:00,117.327,117.344,117.314,117.344,965400002.0
2005-11-03 20:04:00,117.343,117.359,117.319,117.328,764999990.0
2005-11-03 20:05:00,117.319,117.325,117.314,117.317,778300001.0
2005-11-03 20:06:00,117.31,117.324,117.31,117.323,1832700000.0
2005-11-03 20:07:00,117.321,117.332,117.318,117.318,739200005.0
2005-11-03 20:08:00,117.31,117.315,117.31,117.315,707300008.0
2005-11-03 20:09:00,117.313,117.32,117.31,117.318,1231999991.0
2005-11-03 20:10:00,117.325,117.331,117.312,117.312,743200001.0
2005-11-03 20:11:00,117.31,117.323,117.309,117.322,2039000005.0
2005-11-03 20:12:00,117.37,117.37,117.36,117.37,1277000009.0
2005-11-03 20:13:00,117.32,117.327,117.317,117.322,1277000009.0
2005-11-03 20:14:00,117.325,117.325,117.31,117.317,1250200003.0
2005-11-03 20:15:00,117.317,117.326,117.313,117.32,1261100010.0
2005-11-03 20:16:00,117.32,117.333,117.32,117.333,1065500004.0
2005-11-03 20:17:00,117.331,117.331,117.317,117.322,683099999.0
2005-11-03 20:18:00,117.322,117.331,117.322,117.326,244200002.0
2005-11-03 20:19:00,117.325,117.325,117.32,117.325,1040499996.0
2005-11-03 20:20:00,117.329,117.35,117.324,117.324,909299998.0
2005-11-03 20:21:00,117.325,117.325,117.32,117.32,1303800001.0
2005-11-03 20:22:00,117.317,117.323,117.31,117.318,1330899994.0
2005-11-03 20:23:00,117.321,117.345,117.317,117.328,1035399998.0
2005-11-03 20:24:00,117.309,117.309,117.259,117.259,862700001.0
2005-11-03 20:25:00,117.267,117.275,117.265,117.27,1029200003.0
2005-11-03 20:26:00,117.271,117.281,117.262,117.281,860600000.0
2005-11-03 20:27:00,117.283,117.289,117.259,117.259,1279999995.0
2005-11-03 20:29:00,117.24,117.28,117.22,117.27,2092999997.0
2005-11-03 20:30:00,117.26,117.26,117.22,117.22,2092999997.0
2005-11-03 20:31:00,117.269,117.289,117.269,117.283,2092999997.0
2005-11-03 20:32:00,117.285,117.288,117.28,117.285,2072499995.0
2005-11-03 20:33:00,117.287,117.302,117.287,117.295,848000007.0
2005-11-03 20:34:00,117.295,117.317,117.285,117.307,259900001.0
2005-11-03 20:35:00,117.308,117.327,117.299,117.299,770900004.0
2005-11-03 20:36:00,117.299,117.322,117.298,117.298,739700006.0
2005-11-03 20:37:00,117.298,117.317,117.298,117.299,311000008.0
2005-11-03 20:38:00,117.298,117.312,117.295,117.312,1273600000.0
2005-11-03 20:39:00,117.315,117.315,117.307,117.315,1001000000.0
2005-11-03 20:40:00,117.327,117.35,117.319,117.319,2050399994.0
2005-11-03 20:41:00,117.317,117.328,117.309,117.318,1176100007.0
2005-11-03 20:42:00,117.308,117.338,117.297,117.317,1089299994.0
2005-11-03 20:43:00,117.312,117.34,117.312,117.332,1242700005.0
2005-11-03 20:44:00,117.335,117.342,117.326,117.342,1382699994.0
2005-11-03 20:45:00,117.342,117.342,117.321,117.33,1496500019.0
2005-11-03 20:46:00,117.333,117.333,117.319,117.327,1439700010.0
2005-11-03 20:47:00,117.322,117.323,117.31,117.323,1856700000.0
2005-11-03 20:48:00,117.324,117.324,117.313,117.315,1067200006.0
2005-11-03 20:49:00,117.31,117.323,117.31,117.319,1382599996.0
2005-11-03 20:50:00,117.32,117.325,117.32,117.32,1669999993.0
2005-11-03 20:51:00,117.322,117.35,117.322,117.327,578800002.0
2005-11-03 20:52:00,117.327,117.333,117.327,117.333,135099997.0
2005-11-03 20:53:00,117.337,117.362,117.337,117.362,1498899988.0
2005-11-03 20:54:00,117.365,117.366,117.359,117.359,602000000.0
2005-11-03 20:55:00,117.357,117.357,117.347,117.35,1645300010.0
2005-11-03 20:56:00,117.357,117.363,117.352,117.357,790700003.0
2005-11-03 20:57:00,117.358,117.366,117.349,117.349,1867999997.0
2005-11-03 20:58:00,117.21,117.22,117.2,117.21,2126099984.0
2005-11-03 20:59:00,117.347,117.37,117.342,117.358,2126099984.0
2005-11-03 21:00:00,117.353,117.353,117.317,117.338,2071500008.0
2005-11-03 21:01:00,117.333,117.341,117.324,117.337,1111800000.0
2005-11-03 21:02:00,117.346,117.383,117.346,117.348,787500004.0
2005-11-03 21:03:00,117.351,117.363,117.351,117.358,1555200014.0
2005-11-03 21:04:00,117.36,117.365,117.357,117.357,476699999.0
2005-11-03 21:05:00,117.355,117.358,117.352,117.357,742699998.0
2005-11-03 21:06:00,117.354,117.364,117.354,117.359,929500006.0
2005-11-03 21:07:00,117.36,117.363,117.352,117.363,1170700006.0
2005-11-03 21:08:00,117.368,117.387,117.34,117.347,829000001.0
2005-11-03 21:09:00,117.34,117.35,117.337,117.337,487799996.0
2005-11-03 21:10:00,117.338,117.341,117.333,117.333,616200002.0
2005-11-03 21:11:00,117.329,117.337,117.324,117.337,152200001.0
2005-11-03 21:12:00,117.341,117.361,117.341,117.35,492900001.0
2005-11-03 21:13:00,117.335,117.349,117.335,117.347,773300000.0
2005-11-03 21:14:00,117.361,117.381,117.335,117.335,1639499986.0
2005-11-03 21:15:00,117.325,117.325,117.294,117.294,1486099997.0
2005-11-03 21:16:00,117.283,117.303,117.276,117.299,1131199992.0
2005-11-03 21:17:00,117.305,117.328,117.303,117.315,1896599988.0
2005-11-03 21:18:00,117.331,117.331,117.272,117.272,1201600004.0
2005-11-03 21:19:00,117.267,117.268,117.23,117.23,1217699993.0
2005-11-03 21:20:00,117.219,117.219,117.168,117.186,1379099998.0
2005-11-03 21:21:00,117.187,117.217,117.176,117.216,1390900004.0
2005-11-03 21:22:00,117.219,117.224,117.202,117.206,1585399991.0
2005-11-03 21:23:00,117.2,117.203,117.192,117.203,863300004.0
2005-11-03 21:24:00,117.203,117.211,117.192,117.192,1767100008.0
2005-11-03 21:25:00,117.192,117.209,117.192,117.2,1539899984.0
2005-11-03 21:26:00,117.203,117.226,117.203,117.226,910600002.0
2005-11-03 21:27:00,117.226,117.228,117.214,117.224,946399996.0
2005-11-03 21:28:00,117.218,117.221,117.212,117.215,256400002.0
2005-11-03 21:29:00,117.223,117.27,117.223,117.246,789700005.0
2005-11-03 21:30:00,117.246,117.246,117.219,117.221,771200001.0
2005-11-03 21:31:00,117.222,117.233,117.222,117.226,177000003.0
2005-11-03 21:32:00,117.233,117.247,117.219,117.235,999900004.0
2005-11-03 21:33:00,117.231,117.234,117.228,117.234,498200000.0
2005-11-03 21:34:00,117.234,117.234,117.224,117.228,698899999.0
2005-11-03 21:35:00,117.237,117.237,117.218,117.22,254000004.0
2005-11-03 21:36:00,117.22,117.233,117.218,117.227,501700001.0
2005-11-03 21:37:00,117.226,117.226,117.214,117.214,390500003.0
2005-11-03 21:38:00,117.215,117.224,117.213,117.223,204900002.0
2005-11-03 21:39:00,117.23,117.239,117.224,117.234,611500002.0
2005-11-03 21:40:00,117.238,117.251,117.233,117.233,534999997.0
2005-11-03 21:41:00,117.231,117.246,117.225,117.246,698300006.0
2005-11-03 21:42:00,117.254,117.28,117.254,117.259,1011799992.0
2005-11-03 21:43:00,117.248,117.248,117.224,117.224,322300002.0
2005-11-03 21:44:00,117.229,117.236,117.217,117.233,1333399987.0
2005-11-03 21:45:00,117.227,117.243,117.227,117.228,628700004.0
2005-11-03 21:46:00,117.22,117.234,117.22,117.234,844000005.0
2005-11-03 21:47:00,117.231,117.236,117.226,117.229,660300005.0
2005-11-03 21:48:00,117.23,117.235,117.225,117.225,907499999.0
2005-11-03 21:49:00,117.225,117.232,117.219,117.232,537800008.0
2005-11-03 21:50:00,117.233,117.242,117.227,117.242,261799999.0
2005-11-03 21:51:00,117.244,117.251,117.238,117.246,566099993.0
2005-11-03 21:52:00,117.248,117.252,117.247,117.247,189200003.0
2005-11-03 21:53:00,117.247,117.255,117.245,117.247,405000004.0
2005-11-03 21:54:00,117.239,117.239,117.207,117.207,738799996.0
2005-11-03 21:55:00,117.208,117.229,117.208,117.216,210800000.0
2005-11-03 21:56:00,117.22,117.238,117.22,117.233,544700004.0
2005-11-03 21:57:00,117.233,117.234,117.212,117.212,217300000.0
2005-11-03 21:58:00,117.201,117.201,117.191,117.201,101299999.0
2005-11-03 21:59:00,117.203,117.208,117.183,117.183,471500005.0
2005-11-03 22:00:00,117.183,117.202,117.183,117.19,1044200000.0
2005-11-03 22:01:00,117.19,117.198,117.177,117.178,896899989.0
2005-11-03 22:02:00,117.167,117.175,117.15,117.175,992099992.0
2005-11-03 22:03:00,117.18,117.186,117.171,117.186,309700003.0
2005-11-03 22:04:00,117.189,117.193,117.164,117.164,564000000.0
2005-11-03 22:05:00,117.161,117.161,117.148,117.148,248600006.0
2005-11-03 22:06:00,117.135,117.135,117.122,117.122,172099999.0
2005-11-03 22:07:00,117.115,117.115,117.098,117.108,263499995.0
2005-11-03 22:08:00,117.097,117.098,117.077,117.077,402699998.0
2005-11-03 22:09:00,117.089,117.123,117.089,117.123,237700002.0
2005-11-03 22:10:00,117.132,117.132,117.117,117.12,122800004.0
2005-11-03 22:11:00,117.104,117.11,117.08,117.08,584700005.0
2005-11-03 22:12:00,117.078,117.078,117.045,117.049,273700002.0
2005-11-03 22:13:00,117.056,117.08,117.041,117.06,441700007.0
2005-11-03 22:14:00,117.065,117.075,117.065,117.072,402300002.0
2005-11-03 22:15:00,117.082,117.082,117.069,117.082,151999997.0
2005-11-03 22:16:00,117.085,117.092,117.076,117.076,497299998.0
2005-11-03 22:17:00,117.072,117.079,117.072,117.077,337599999.0
2005-11-03 22:18:00,117.086,117.11,117.086,117.1,346500001.0
2005-11-03 22:19:00,117.086,117.126,117.086,117.09,305100004.0
2005-11-03 22:20:00,117.118,117.119,117.074,117.075,379700006.0
2005-11-03 22:21:00,117.094,117.12,117.094,117.116,247099998.0
2005-11-03 22:22:00,117.095,117.095,117.095,117.095,210200003.0
2005-11-03 22:23:00,117.12,117.125,117.092,117.092,161099997.0
2005-11-03 22:24:00,117.088,117.094,117.079,117.081,277700000.0
2005-11-03 22:25:00,117.089,117.109,117.089,117.096,306100003.0
2005-11-03 22:26:00,117.089,117.104,117.087,117.093,454500005.0
2005-11-03 22:27:00,117.115,117.115,117.093,117.113,777000005.0
2005-11-03 22:28:00,117.102,117.113,117.095,117.113,291499997.0
2005-11-03 22:29:00,117.095,117.104,117.085,117.085,201100001.0
2005-11-03 22:30:00,117.088,117.102,117.086,117.098,313900001.0
2005-11-03 22:31:00,117.091,117.109,117.086,117.086,209600003.0
2005-11-03 22:32:00,117.078,117.08,117.068,117.08,385800000.0
2005-11-03 22:33:00,117.089,117.107,117.088,117.093,692400002.0
2005-11-03 22:34:00,117.09,117.118,117.089,117.089,1134700008.0
2005-11-03 22:35:00,117.097,117.11,117.089,117.09,299600011.0
2005-11-03 22:36:00,117.1,117.109,117.089,117.098,713600002.0
2005-11-03 22:37:00,117.112,117.133,117.098,117.116,368800006.0
2005-11-03 22:38:00,117.125,117.125,117.115,117.115,170099997.0
2005-11-03 22:39:00,117.119,117.13,117.117,117.122,374399996.0
2005-11-03 22:40:00,117.121,117.143,117.115,117.115,693300014.0
2005-11-03 22:41:00,117.127,117.161,117.127,117.146,245200002.0
2005-11-03 22:42:00,117.132,117.14,117.124,117.124,141100003.0
2005-11-03 22:43:00,117.123,117.147,117.123,117.131,327700005.0
2005-11-03 22:44:00,117.145,117.149,117.131,117.131,316500006.0
2005-11-03 22:45:00,117.14,117.152,117.115,117.119,358000000.0
2005-11-03 22:46:00,117.117,117.117,117.093,117.093,316799998.0
2005-11-03 22:47:00,117.103,117.14,117.092,117.102,159900004.0
2005-11-03 22:48:00,117.107,117.129,117.107,117.126,383299995.0
2005-11-03 22:49:00,117.132,117.132,117.096,117.126,424599995.0
2005-11-03 22:50:00,117.093,117.128,117.084,117.092,516500010.0
2005-11-03 22:51:00,117.103,117.111,117.096,117.102,442599997.0
2005-11-03 22:52:00,117.11,117.154,117.11,117.129,259900001.0
2005-11-03 22:53:00,117.131,117.151,117.116,117.116,457799998.0
2005-11-03 22:54:00,117.12,117.151,117.12,117.134,220399995.0
2005-11-03 22:55:00,117.144,117.173,117.144,117.157,252500002.0
2005-11-03 22:56:00,117.153,117.176,117.14,117.14,313500000.0
2005-11-03 22:57:00,117.163,117.172,117.125,117.128,365100001.0
2005-11-03 22:58:00,117.148,117.161,117.139,117.152,282800000.0
2005-11-03 22:59:00,117.144,117.166,117.14,117.145,424100004.0
2005-11-03 23:00:00,117.167,117.185,117.159,117.168,290800000.0
2005-11-03 23:01:00,117.168,117.168,117.148,117.149,146000001.0
2005-11-03 23:02:00,117.165,117.171,117.153,117.166,244499999.0
2005-11-03 23:03:00,117.155,117.172,117.154,117.161,189099993.0
2005-11-03 23:04:00,117.165,117.179,117.154,117.154,245099996.0
2005-11-03 23:05:00,117.165,117.172,117.165,117.167,222599998.0
2005-11-03 23:06:00,117.185,117.201,117.171,117.171,219199998.0
2005-11-03 23:07:00,117.168,117.192,117.168,117.174,188800000.0
2005-11-03 23:08:00,117.187,117.197,117.159,117.159,147299999.0
2005-11-03 23:09:00,117.156,117.163,117.146,117.148,242500006.0
2005-11-03 23:10:00,117.155,117.184,117.145,117.145,273400005.0
2005-11-03 23:11:00,117.152,117.161,117.139,117.139,252200001.0
2005-11-03 23:12:00,117.131,117.177,117.131,117.17,197400005.0
2005-11-03 23:13:00,117.159,117.174,117.147,117.147,280600001.0
2005-11-03 23:14:00,117.148,117.165,117.137,117.165,201600000.0
2005-11-03 23:15:00,117.139,117.15,117.139,117.146,198099994.0
2005-11-03 23:16:00,117.148,117.163,117.137,117.137,111400001.0
2005-11-03 23:17:00,117.15,117.173,117.148,117.148,253799994.0
2005-11-03 23:18:00,117.163,117.18,117.154,117.155,232100002.0
2005-11-03 23:19:00,117.154,117.171,117.154,117.164,147499998.0
2005-11-03 23:20:00,117.147,117.166,117.147,117.163,299399989.0
2005-11-03 23:21:00,117.17,117.18,117.155,117.157,257200002.0
2005-11-03 23:22:00,117.155,117.175,117.155,117.169,134499999.0
2005-11-03 23:23:00,117.162,117.181,117.155,117.181,117700000.0
2005-11-03 23:24:00,117.173,117.179,117.135,117.14,323099999.0
2005-11-03 23:25:00,117.159,117.172,117.151,117.151,402300003.0
2005-11-03 23:26:00,117.148,117.168,117.137,117.168,184099998.0
2005-11-03 23:27:00,117.167,117.175,117.141,117.161,297200000.0
2005-11-03 23:28:00,117.158,117.161,117.133,117.145,326600002.0
2005-11-03 23:29:00,117.155,117.165,117.142,117.158,280900000.0
2005-11-03 23:30:00,117.175,117.177,117.158,117.162,256399999.0
2005-11-03 23:31:00,117.16,117.167,117.15,117.16,171600000.0
2005-11-03 23:32:00,117.14,117.18,117.14,117.18,135699999.0
2005-11-03 23:33:00,117.15,117.15,117.133,117.14,176000000.0
2005-11-03 23:34:00,117.134,117.142,117.116,117.142,215800003.0
2005-11-03 23:35:00,117.14,117.172,117.139,117.16,211399998.0
2005-11-03 23:36:00,117.162,117.162,117.149,117.152,285799996.0
2005-11-03 23:37:00,117.155,117.166,117.152,117.152,192100004.0
2005-11-03 23:38:00,117.16,117.178,117.157,117.177,247600000.0
2005-11-03 23:39:00,117.157,117.177,117.149,117.152,238900003.0
2005-11-03 23:40:00,117.147,117.184,117.147,117.178,444499998.0
2005-11-03 23:41:00,117.175,117.176,117.148,117.156,312199996.0
2005-11-03 23:42:00,117.15,117.152,117.141,117.148,165499998.0
2005-11-03 23:43:00,117.142,117.168,117.132,117.132,243299996.0
2005-11-03 23:44:00,117.143,117.17,117.136,117.17,184800000.0
2005-11-03 23:45:00,117.142,117.164,117.142,117.149,283100004.0
2005-11-03 23:46:00,117.143,117.178,117.139,117.149,280000003.0
2005-11-03 23:47:00,117.158,117.158,117.154,117.154,82300003.0
2005-11-03 23:48:00,117.164,117.169,117.141,117.142,208500003.0
2005-11-03 23:49:00,117.137,117.151,117.135,117.148,358099995.0
2005-11-03 23:50:00,117.16,117.188,117.16,117.163,118200001.0
2005-11-03 23:51:00,117.17,117.194,117.17,117.179,184999998.0
2005-11-03 23:52:00,117.161,117.161,117.14,117.14,201600001.0
2005-11-03 23:53:00,117.174,117.174,117.15,117.153,324100005.0
2005-11-03 23:54:00,117.165,117.185,117.165,117.171,262399993.0
2005-11-03 23:55:00,117.16,117.165,117.155,117.165,242400000.0
2005-11-03 23:56:00,117.191,117.191,117.156,117.16,164800005.0
2005-11-03 23:57:00,117.158,117.188,117.158,117.168,233999997.0
2005-11-03 23:58:00,117.188,117.188,117.174,117.174,91299998.0
2005-11-03 23:59:00,117.199,117.22,117.192,117.199,221399998.0
2005-11-04 00:00:00,117.22,117.227,117.194,117.211,410200000.0
2005-11-04 00:01:00,117.215,117.229,117.197,117.229,266700002.0
2005-11-04 00:02:00,117.225,117.228,117.199,117.207,340400000.0
2005-11-04 00:03:00,117.212,117.215,117.192,117.202,343599995.0
2005-11-04 00:04:00,117.21,117.224,117.2,117.224,255300002.0
2005-11-04 00:05:00,117.232,117.239,117.212,117.225,201300001.0
2005-11-04 00:06:00,117.215,117.225,117.204,117.209,205499994.0
2005-11-04 00:07:00,117.23,117.238,117.191,117.209,222200006.0
2005-11-04 00:08:00,117.203,117.207,117.184,117.19,239599999.0
2005-11-04 00:09:00,117.2,117.214,117.192,117.213,375999994.0
2005-11-04 00:10:00,117.208,117.214,117.197,117.211,215400003.0
2005-11-04 00:11:00,117.19,117.223,117.19,117.205,177100000.0
2005-11-04 00:12:00,117.181,117.212,117.176,117.197,390800008.0
2005-11-04 00:13:00,117.2,117.211,117.192,117.202,139099999.0
2005-11-04 00:14:00,117.212,117.219,117.191,117.206,329899997.0
2005-11-04 00:15:00,117.22,117.22,117.192,117.197,275499998.0
2005-11-04 00:16:00,117.209,117.22,117.187,117.202,371300000.0
2005-11-04 00:17:00,117.185,117.194,117.167,117.167,244200004.0
2005-11-04 00:18:00,117.175,117.189,117.159,117.168,124299997.0
2005-11-04 00:19:00,117.145,117.199,117.141,117.185,298300004.0
2005-11-04 00:20:00,117.167,117.193,117.158,117.189,236200000.0
2005-11-04 00:21:00,117.17,117.179,117.156,117.175,362599998.0
2005-11-04 00:22:00,117.18,117.183,117.141,117.152,311900005.0
2005-11-04 00:23:00,117.158,117.188,117.15,117.175,304900001.0
2005-11-04 00:24:00,117.19,117.19,117.142,117.142,170599996.0
2005-11-04 00:25:00,117.14,117.178,117.131,117.139,294499999.0
2005-11-04 00:26:00,117.148,117.163,117.129,117.134,194299998.0
2005-11-04 00:27:00,117.132,117.167,117.126,117.151,265800000.0
2005-11-04 00:28:00,117.153,117.174,117.142,117.149,314700008.0
2005-11-04 00:29:00,117.147,117.172,117.147,117.158,303200002.0
2005-11-04 00:30:00,117.148,117.176,117.135,117.176,247599999.0
2005-11-04 00:31:00,117.165,117.172,117.149,117.158,291300003.0
2005-11-04 00:32:00,117.149,117.178,117.149,117.15,179999999.0
2005-11-04 00:33:00,117.144,117.175,117.144,117.175,215799999.0
2005-11-04 00:34:00,117.172,117.173,117.131,117.142,206699999.0
2005-11-04 00:35:00,117.137,117.151,117.136,117.138,384599992.0
2005-11-04 00:36:00,117.16,117.165,117.145,117.145,289600003.0
2005-11-04 00:37:00,117.155,117.178,117.15,117.169,281200003.0
2005-11-04 00:38:00,117.159,117.182,117.156,117.174,135600000.0
2005-11-04 00:39:00,117.168,117.178,117.145,117.178,185499998.0
2005-11-04 00:40:00,117.158,117.168,117.144,117.144,243599999.0
2005-11-04 00:41:00,117.142,117.184,117.142,117.173,184899998.0
2005-11-04 00:42:00,117.184,117.197,117.164,117.197,229199998.0
2005-11-04 00:43:00,117.205,117.213,117.184,117.213,445499996.0
2005-11-04 00:44:00,117.21,117.224,117.2,117.218,188300003.0
2005-11-04 00:45:00,117.2,117.208,117.199,117.202,198200000.0
2005-11-04 00:46:00,117.217,117.233,117.205,117.214,225800004.0
2005-11-04 00:47:00,117.213,117.244,117.213,117.233,171600002.0
2005-11-04 00:48:00,117.22,117.245,117.22,117.24,173099999.0
2005-11-04 00:49:00,117.261,117.276,117.257,117.259,194599997.0
2005-11-04 00:50:00,117.262,117.271,117.251,117.259,288900003.0
2005-11-04 00:51:00,117.264,117.274,117.253,117.253,123700000.0
2005-11-04 00:52:00,117.247,117.284,117.245,117.245,369600002.0
2005-11-04 00:53:00,117.244,117.265,117.244,117.265,149700001.0
2005-11-04 00:54:00,117.261,117.27,117.261,117.267,196400002.0
2005-11-04 00:55:00,117.28,117.297,117.273,117.277,393799999.0
2005-11-04 00:56:00,117.288,117.293,117.273,117.293,339399993.0
2005-11-04 00:57:00,117.295,117.307,117.268,117.268,424900001.0
2005-11-04 00:58:00,117.28,117.297,117.268,117.296,350500000.0
2005-11-04 00:59:00,117.287,117.301,117.272,117.272,276399998.0
2005-11-04 01:00:00,117.269,117.305,117.269,117.305,212699998.0
2005-11-04 01:01:00,117.281,117.3,117.27,117.27,302299997.0
2005-11-04 01:02:00,117.269,117.308,117.269,117.294,221699997.0
2005-11-04 01:03:00,117.263,117.289,117.263,117.286,233000001.0
2005-11-04 01:04:00,117.298,117.308,117.296,117.296,129299999.0
2005-11-04 01:05:00,117.273,117.292,117.268,117.274,164799998.0
2005-11-04 01:06:00,117.273,117.303,117.273,117.288,183700003.0
2005-11-04 01:07:00,117.265,117.278,117.265,117.268,172999997.0
2005-11-04 01:08:00,117.258,117.288,117.25,117.28,268600002.0
2005-11-04 01:09:00,117.28,117.285,117.269,117.274,258999999.0
2005-11-04 01:10:00,117.257,117.263,117.257,117.26,521500003.0
2005-11-04 01:11:00,117.272,117.3,117.264,117.264,128199999.0
2005-11-04 01:12:00,117.25,117.263,117.25,117.263,76800001.0
2005-11-04 01:13:00,117.263,117.281,117.254,117.267,249600004.0
2005-11-04 01:14:00,117.275,117.29,117.264,117.264,234700005.0
2005-11-04 01:15:00,117.272,117.281,117.26,117.275,264999998.0
2005-11-04 01:16:00,117.288,117.288,117.259,117.264,233900005.0
2005-11-04 01:17:00,117.272,117.281,117.262,117.275,256200003.0
2005-11-04 01:18:00,117.277,117.279,117.266,117.273,199500004.0
2005-11-04 01:19:00,117.277,117.298,117.254,117.264,105500001.0
2005-11-04 01:20:00,117.299,117.299,117.262,117.262,259700000.0
2005-11-04 01:21:00,117.274,117.294,117.267,117.293,201400001.0
2005-11-04 01:22:00,117.27,117.286,117.246,117.265,253199997.0
2005-11-04 01:23:00,117.272,117.281,117.256,117.262,212499998.0
2005-11-04 01:24:00,117.257,117.265,117.255,117.265,143500000.0
2005-11-04 01:25:00,117.27,117.297,117.27,117.288,225500003.0
2005-11-04 01:26:00,117.26,117.28,117.252,117.261,123400001.0
2005-11-04 01:27:00,117.258,117.272,117.257,117.259,194100002.0
2005-11-04 01:28:00,117.255,117.26,117.247,117.253,182400000.0
2005-11-04 01:29:00,117.255,117.268,117.235,117.244,222299997.0
2005-11-04 01:30:00,117.235,117.282,117.232,117.273,222399994.0
2005-11-04 01:31:00,117.255,117.268,117.235,117.244,206999997.0
2005-11-04 01:32:00,117.238,117.262,117.238,117.251,318800004.0
2005-11-04 01:33:00,117.237,117.262,117.237,117.259,201499998.0
2005-11-04 01:34:00,117.245,117.274,117.239,117.268,156200000.0
2005-11-04 01:35:00,117.252,117.279,117.252,117.276,311500000.0
2005-11-04 01:36:00,117.263,117.265,117.257,117.26,155899999.0
2005-11-04 01:37:00,117.279,117.288,117.266,117.266,307900002.0
2005-11-04 01:38:00,117.26,117.278,117.249,117.263,279500001.0
2005-11-04 01:39:00,117.26,117.298,117.26,117.265,197800002.0
2005-11-04 01:40:00,117.269,117.278,117.254,117.261,269800000.0
2005-11-04 01:41:00,117.243,117.272,117.238,117.266,223299997.0
2005-11-04 01:42:00,117.263,117.275,117.245,117.273,235300003.0
2005-11-04 01:43:00,117.266,117.282,117.261,117.266,180400003.0
2005-11-04 01:44:00,117.248,117.253,117.242,117.253,298000005.0
2005-11-04 01:45:00,117.26,117.289,117.26,117.269,410499991.0
2005-11-04 01:46:00,117.252,117.276,117.245,117.276,142500005.0
2005-11-04 01:47:00,117.256,117.285,117.254,117.273,251600002.0
2005-11-04 01:48:00,117.28,117.289,117.271,117.283,299000006.0
2005-11-04 01:49:00,117.275,117.302,117.27,117.292,176600000.0
2005-11-04 01:50:00,117.253,117.276,117.253,117.276,324200005.0
2005-11-04 01:51:00,117.282,117.282,117.267,117.273,88100000.0
2005-11-04 01:52:00,117.31,117.315,117.267,117.267,111799999.0
2005-11-04 01:53:00,117.275,117.285,117.259,117.279,263099994.0
2005-11-04 01:54:00,117.263,117.263,117.23,117.243,365800003.0
2005-11-04 01:55:00,117.247,117.247,117.235,117.245,240099999.0
2005-11-04 01:56:00,117.233,117.268,117.23,117.233,317900001.0
2005-11-04 01:57:00,117.245,117.269,117.229,117.238,223800000.0
2005-11-04 01:58:00,117.232,117.263,117.226,117.236,326500002.0
2005-11-04 01:59:00,117.223,117.259,117.214,117.223,254900003.0
2005-11-04 02:00:00,117.217,117.236,117.217,117.228,243400003.0
2005-11-04 02:01:00,117.227,117.24,117.227,117.24,252099996.0
2005-11-04 02:02:00,117.24,117.25,117.234,117.25,304099998.0
2005-11-04 02:03:00,117.248,117.248,117.231,117.238,274600003.0
2005-11-04 02:04:00,117.24,117.245,117.235,117.235,202099999.0
2005-11-04 02:05:00,117.255,117.264,117.24,117.247,150100000.0
2005-11-04 02:06:00,117.262,117.262,117.25,117.25,157399999.0
2005-11-04 02:07:00,117.252,117.265,117.251,117.259,315300001.0
2005-11-04 02:08:00,117.278,117.278,117.224,117.224,284499994.0
2005-11-04 02:09:00,117.258,117.273,117.258,117.273,184699999.0
2005-11-04 02:10:00,117.275,117.285,117.265,117.28,294399995.0
2005-11-04 02:11:00,117.28,117.301,117.275,117.293,364700008.0
2005-11-04 02:12:00,117.29,117.317,117.283,117.316,379199998.0
2005-11-04 02:13:00,117.32,117.335,117.301,117.301,349399996.0
2005-11-04 02:14:00,117.297,117.31,117.292,117.306,147999997.0
2005-11-04 02:15:00,117.305,117.315,117.305,117.31,280499999.0
2005-11-04 02:16:00,117.309,117.309,117.288,117.291,356399995.0
2005-11-04 02:17:00,117.315,117.322,117.311,117.311,82900002.0
2005-11-04 02:18:00,117.317,117.328,117.304,117.316,183700000.0
2005-11-04 02:19:00,117.305,117.342,117.305,117.334,151700000.0
2005-11-04 02:20:00,117.311,117.329,117.311,117.326,136099999.0
2005-11-04 02:21:00,117.323,117.337,117.315,117.322,442899989.0
2005-11-04 02:22:00,117.309,117.323,117.309,117.323,328500004.0
2005-11-04 02:23:00,117.33,117.347,117.326,117.335,292199995.0
2005-11-04 02:24:00,117.35,117.358,117.35,117.357,153599997.0
2005-11-04 02:25:00,117.359,117.371,117.34,117.34,348100005.0
2005-11-04 02:26:00,117.358,117.358,117.33,117.339,401100001.0
2005-11-04 02:27:00,117.348,117.355,117.329,117.335,135599998.0
2005-11-04 02:28:00,117.333,117.349,117.333,117.337,184399998.0
2005-11-04 02:29:00,117.344,117.359,117.339,117.351,229000004.0
2005-11-04 02:30:00,117.353,117.353,117.331,117.342,175600004.0
2005-11-04 02:31:00,117.351,117.351,117.326,117.343,271399998.0
2005-11-04 02:32:00,117.347,117.371,117.347,117.371,267900000.0
2005-11-04 02:33:00,117.382,117.387,117.359,117.372,303700001.0
2005-11-04 02:34:00,117.39,117.396,117.369,117.382,205299997.0
2005-11-04 02:35:00,117.375,117.382,117.371,117.382,440800000.0
2005-11-04 02:36:00,117.392,117.401,117.38,117.384,279600000.0
2005-11-04 02:37:00,117.37,117.382,117.364,117.371,190800001.0
2005-11-04 02:38:00,117.358,117.375,117.354,117.367,290699995.0
2005-11-04 02:39:00,117.367,117.376,117.357,117.365,261500007.0
2005-11-04 02:40:00,117.357,117.391,117.349,117.378,233599995.0
2005-11-04 02:41:00,117.365,117.39,117.365,117.374,272200005.0
2005-11-04 02:42:00,117.367,117.381,117.367,117.373,369199999.0
2005-11-04 02:43:00,117.368,117.378,117.348,117.373,140300000.0
2005-11-04 02:44:00,117.368,117.373,117.367,117.373,74300001.0
2005-11-04 02:45:00,117.37,117.382,117.367,117.382,310800001.0
2005-11-04 02:46:00,117.379,117.39,117.379,117.39,164699999.0
2005-11-04 02:47:00,117.395,117.421,117.395,117.421,293500000.0
2005-11-04 02:48:00,117.426,117.431,117.404,117.404,274400001.0
2005-11-04 02:49:00,117.41,117.419,117.41,117.414,331600002.0
2005-11-04 02:50:00,117.405,117.42,117.396,117.42,252699998.0
2005-11-04 02:51:00,117.42,117.42,117.406,117.409,222600003.0
2005-11-04 02:52:00,117.408,117.431,117.393,117.418,344200003.0
2005-11-04 02:53:00,117.42,117.436,117.419,117.429,113799997.0
2005-11-04 02:54:00,117.421,117.45,117.421,117.446,203799998.0
2005-11-04 02:55:00,117.443,117.443,117.424,117.432,181099999.0
2005-11-04 02:56:00,117.434,117.449,117.434,117.445,304000003.0
2005-11-04 02:57:00,117.44,117.443,117.415,117.419,309700002.0
2005-11-04 02:58:00,117.42,117.423,117.415,117.423,124799999.0
2005-11-04 02:59:00,117.431,117.454,117.431,117.434,164000000.0
2005-11-04 03:00:00,117.422,117.422,117.415,117.42,240400003.0
2005-11-04 03:01:00,117.42,117.426,117.417,117.426,204200000.0
2005-11-04 03:02:00,117.429,117.44,117.409,117.409,203500002.0
2005-11-04 03:03:00,117.398,117.4,117.391,117.398,199600000.0
2005-11-04 03:04:00,117.402,117.434,117.384,117.404,388999994.0
2005-11-04 03:05:00,117.393,117.414,117.386,117.407,377599998.0
2005-11-04 03:06:00,117.388,117.388,117.366,117.374,217700000.0
2005-11-04 03:07:00,117.369,117.38,117.36,117.38,360500001.0
2005-11-04 03:08:00,117.381,117.381,117.366,117.367,434900002.0
2005-11-04 03:09:00,117.363,117.363,117.343,117.348,355899999.0
2005-11-04 03:10:00,117.355,117.366,117.329,117.355,231999998.0
2005-11-04 03:11:00,117.37,117.379,117.365,117.379,228200000.0
2005-11-04 03:12:00,117.369,117.379,117.366,117.379,108299997.0
2005-11-04 03:13:00,117.385,117.401,117.372,117.401,226399995.0
2005-11-04 03:14:00,117.398,117.414,117.39,117.399,100800002.0
2005-11-04 03:15:00,117.407,117.41,117.398,117.404,296699995.0
2005-11-04 03:16:00,117.392,117.395,117.388,117.395,99199998.0
2005-11-04 03:17:00,117.388,117.389,117.374,117.385,124100001.0
2005-11-04 03:18:00,117.387,117.398,117.373,117.373,266099999.0
2005-11-04 03:19:00,117.369,117.381,117.369,117.381,43599999.0
2005-11-04 03:20:00,117.392,117.394,117.378,117.388,279599998.0
2005-11-04 03:21:00,117.4,117.401,117.378,117.385,283800005.0
2005-11-04 03:22:00,117.382,117.4,117.376,117.4,124599998.0
2005-11-04 03:23:00,117.404,117.416,117.385,117.385,240799999.0
2005-11-04 03:24:00,117.4,117.411,117.381,117.398,304800000.0
2005-11-04 03:25:00,117.389,117.406,117.389,117.398,177900000.0
2005-11-04 03:26:00,117.388,117.405,117.38,117.394,148699998.0
2005-11-04 03:27:00,117.396,117.404,117.393,117.404,144600001.0
2005-11-04 03:28:00,117.408,117.408,117.359,117.395,151000002.0
2005-11-04 03:29:00,117.41,117.415,117.393,117.4,233000006.0
2005-11-04 03:30:00,117.382,117.399,117.382,117.395,176700002.0
2005-11-04 03:31:00,117.382,117.383,117.374,117.378,202000004.0
2005-11-04 03:32:00,117.382,117.392,117.381,117.381,347500006.0
2005-11-04 03:33:00,117.383,117.395,117.378,117.382,194099995.0
2005-11-04 03:34:00,117.4,117.4,117.378,117.388,313199997.0
2005-11-04 03:35:00,117.39,117.405,117.384,117.385,322500002.0
2005-11-04 03:36:00,117.387,117.399,117.373,117.375,151399999.0
2005-11-04 03:37:00,117.383,117.389,117.371,117.374,237399997.0
2005-11-04 03:38:00,117.385,117.388,117.377,117.38,217500001.0
2005-11-04 03:39:00,117.38,117.408,117.374,117.401,229700002.0
2005-11-04 03:40:00,117.397,117.404,117.389,117.404,247200004.0
2005-11-04 03:41:00,117.408,117.41,117.385,117.403,385600007.0
2005-11-04 03:42:00,117.397,117.404,117.38,117.388,305300009.0
2005-11-04 03:43:00,117.386,117.386,117.378,117.386,268799996.0
2005-11-04 03:44:00,117.398,117.404,117.38,117.4,220599998.0
2005-11-04 03:45:00,117.392,117.401,117.378,117.391,74400001.0
2005-11-04 03:46:00,117.38,117.413,117.373,117.404,261100000.0
2005-11-04 03:47:00,117.405,117.415,117.381,117.4,295500000.0
2005-11-04 03:48:00,117.398,117.42,117.382,117.415,401199995.0
2005-11-04 03:49:00,117.41,117.411,117.401,117.401,162799999.0
2005-11-04 03:50:00,117.388,117.408,117.388,117.408,177799995.0
2005-11-04 03:51:00,117.405,117.424,117.396,117.424,292000000.0
2005-11-04 03:52:00,117.41,117.416,117.407,117.407,185499997.0
2005-11-04 03:53:00,117.395,117.421,117.391,117.41,158700003.0
2005-11-04 03:54:00,117.414,117.43,117.398,117.406,179300002.0
2005-11-04 03:55:00,117.41,117.418,117.396,117.405,146599997.0
2005-11-04 03:56:00,117.415,117.43,117.415,117.43,12200000.0
2005-11-04 03:57:00,117.425,117.425,117.42,117.422,165300003.0
2005-11-04 03:58:00,117.425,117.441,117.418,117.424,304400003.0
2005-11-04 03:59:00,117.432,117.441,117.408,117.413,411100006.0
2005-11-04 04:00:00,117.429,117.437,117.404,117.41,310599993.0
2005-11-04 04:01:00,117.412,117.423,117.412,117.422,248400001.0
2005-11-04 04:02:00,117.438,117.439,117.417,117.423,317599997.0
2005-11-04 04:03:00,117.418,117.423,117.412,117.421,304600008.0
2005-11-04 04:04:00,117.43,117.432,117.405,117.415,340899993.0
2005-11-04 04:05:00,117.422,117.43,117.411,117.425,255499999.0
2005-11-04 04:06:00,117.417,117.424,117.412,117.424,186999999.0
2005-11-04 04:07:00,117.421,117.444,117.411,117.424,313499999.0
2005-11-04 04:08:00,117.425,117.448,117.425,117.431,251799995.0
2005-11-04 04:09:00,117.422,117.429,117.418,117.42,271799997.0
2005-11-04 04:10:00,117.42,117.421,117.415,117.417,222399998.0
2005-11-04 04:11:00,117.405,117.405,117.398,117.4,202600003.0
2005-11-04 04:12:00,117.395,117.41,117.38,117.41,339700007.0
2005-11-04 04:13:00,117.41,117.425,117.39,117.413,448099999.0
2005-11-04 04:14:00,117.42,117.424,117.39,117.4,251799996.0
2005-11-04 04:15:00,117.403,117.413,117.394,117.405,252199998.0
2005-11-04 04:16:00,117.412,117.417,117.402,117.402,158400000.0
2005-11-04 04:17:00,117.385,117.41,117.385,117.401,188700001.0
2005-11-04 04:18:00,117.386,117.421,117.386,117.411,112500004.0
2005-11-04 04:19:00,117.427,117.427,117.389,117.402,189900001.0
2005-11-04 04:20:00,117.4,117.405,117.4,117.403,217000003.0
2005-11-04 04:21:00,117.401,117.402,117.386,117.402,87399999.0
2005-11-04 04:22:00,117.392,117.423,117.386,117.404,129900001.0
2005-11-04 04:23:00,117.397,117.416,117.397,117.414,156200005.0
2005-11-04 04:24:00,117.413,117.426,117.395,117.411,320700002.0
2005-11-04 04:25:00,117.409,117.425,117.392,117.392,272099998.0
2005-11-04 04:26:00,117.399,117.408,117.387,117.394,233299998.0
2005-11-04 04:27:00,117.392,117.399,117.386,117.39,275200000.0
2005-11-04 04:28:00,117.398,117.404,117.377,117.382,254099997.0
2005-11-04 04:29:00,117.397,117.406,117.394,117.403,297300001.0
2005-11-04 04:30:00,117.405,117.43,117.405,117.406,222599995.0
2005-11-04 04:31:00,117.415,117.426,117.405,117.408,304500000.0
2005-11-04 04:32:00,117.407,117.429,117.406,117.406,237100003.0
2005-11-04 04:33:00,117.407,117.421,117.392,117.402,359800000.0
2005-11-04 04:34:00,117.393,117.395,117.387,117.395,229599999.0
2005-11-04 04:35:00,117.392,117.41,117.39,117.41,326799997.0
2005-11-04 04:36:00,117.409,117.41,117.39,117.399,250800001.0
2005-11-04 04:37:00,117.4,117.405,117.397,117.398,305700000.0
2005-11-04 04:38:00,117.412,117.421,117.399,117.404,185200001.0
2005-11-04 04:39:00,117.406,117.407,117.406,117.407,159400000.0
2005-11-04 04:40:00,117.408,117.41,117.389,117.41,182099999.0
2005-11-04 04:41:00,117.398,117.422,117.398,117.411,135399997.0
2005-11-04 04:42:00,117.422,117.428,117.408,117.408,258600000.0
2005-11-04 04:43:00,117.402,117.423,117.402,117.42,272400004.0
2005-11-04 04:44:00,117.419,117.435,117.415,117.426,247900008.0
2005-11-04 04:45:00,117.432,117.44,117.417,117.424,282199997.0
2005-11-04 04:46:00,117.418,117.435,117.409,117.421,272899999.0
2005-11-04 04:47:00,117.43,117.43,117.406,117.411,160400005.0
2005-11-04 04:48:00,117.41,117.429,117.405,117.42,228600003.0
2005-11-04 04:49:00,117.408,117.419,117.393,117.402,238300003.0
2005-11-04 04:50:00,117.398,117.418,117.39,117.418,326800002.0
2005-11-04 04:51:00,117.405,117.426,117.401,117.409,360200002.0
2005-11-04 04:52:00,117.41,117.418,117.384,117.391,141200002.0
2005-11-04 04:53:00,117.41,117.418,117.391,117.399,262100003.0
2005-11-04 04:54:00,117.392,117.421,117.386,117.402,258600001.0
2005-11-04 04:55:00,117.388,117.401,117.374,117.391,323800003.0
2005-11-04 04:56:00,117.378,117.396,117.378,117.396,183400001.0
2005-11-04 04:57:00,117.402,117.416,117.4,117.409,150299999.0
2005-11-04 04:58:00,117.41,117.424,117.399,117.399,121199996.0
2005-11-04 04:59:00,117.4,117.407,117.389,117.403,356899995.0
2005-11-04 05:00:00,117.412,117.421,117.399,117.403,337500006.0
2005-11-04 05:01:00,117.403,117.413,117.389,117.401,305000004.0
2005-11-04 05:02:00,117.404,117.421,117.404,117.404,61000000.0
2005-11-04 05:03:00,117.405,117.421,117.398,117.398,147600005.0
2005-11-04 05:04:00,117.419,117.419,117.395,117.395,192700001.0
2005-11-04 05:05:00,117.402,117.43,117.402,117.426,322100005.0
2005-11-04 05:06:00,117.42,117.431,117.404,117.408,311899998.0
2005-11-04 05:07:00,117.42,117.425,117.4,117.411,246800000.0
2005-11-04 05:08:00,117.411,117.417,117.401,117.415,181700001.0
2005-11-04 05:09:00,117.433,117.442,117.424,117.434,280699999.0
2005-11-04 05:10:00,117.423,117.423,117.412,117.418,313799996.0
2005-11-04 05:11:00,117.41,117.428,117.399,117.423,305099998.0
2005-11-04 05:12:00,117.432,117.44,117.419,117.42,301200009.0
2005-11-04 05:13:00,117.415,117.428,117.408,117.417,462999996.0
2005-11-04 05:14:00,117.41,117.432,117.405,117.429,276500006.0
2005-11-04 05:15:00,117.423,117.432,117.41,117.419,306300004.0
2005-11-04 05:16:00,117.415,117.437,117.41,117.419,358600000.0
2005-11-04 05:17:00,117.422,117.434,117.422,117.426,173000001.0
2005-11-04 05:18:00,117.403,117.427,117.392,117.421,324500003.0
2005-11-04 05:19:00,117.417,117.43,117.407,117.407,350299995.0
2005-11-04 05:20:00,117.423,117.425,117.407,117.423,225500002.0
2005-11-04 05:21:00,117.421,117.44,117.418,117.428,546000005.0
2005-11-04 05:22:00,117.425,117.429,117.404,117.424,314699998.0
2005-11-04 05:23:00,117.414,117.426,117.414,117.425,232300003.0
2005-11-04 05:24:00,117.43,117.433,117.425,117.425,194700003.0
2005-11-04 05:25:00,117.435,117.448,117.427,117.434,296499998.0
2005-11-04 05:26:00,117.426,117.449,117.421,117.434,356099991.0
2005-11-04 05:27:00,117.44,117.449,117.44,117.447,305700003.0
2005-11-04 05:28:00,117.438,117.462,117.438,117.459,115700003.0
2005-11-04 05:29:00,117.457,117.462,117.427,117.462,431700006.0
2005-11-04 05:30:00,117.461,117.461,117.438,117.445,259900009.0
2005-11-04 05:31:00,117.435,117.457,117.435,117.45,305400001.0
2005-11-04 05:32:00,117.425,117.432,117.42,117.427,311700004.0
2005-11-04 05:33:00,117.427,117.433,117.422,117.433,260900000.0
2005-11-04 05:34:00,117.423,117.445,117.42,117.431,356599999.0
2005-11-04 05:35:00,117.44,117.445,117.429,117.43,254199994.0
2005-11-04 05:36:00,117.439,117.439,117.429,117.429,103700001.0
2005-11-04 05:37:00,117.445,117.476,117.445,117.46,204399998.0
2005-11-04 05:38:00,117.465,117.476,117.446,117.476,143499995.0
2005-11-04 05:39:00,117.464,117.488,117.464,117.473,168899997.0
2005-11-04 05:40:00,117.459,117.459,117.432,117.445,163899998.0
2005-11-04 05:41:00,117.455,117.455,117.45,117.455,370300001.0
2005-11-04 05:42:00,117.457,117.462,117.441,117.444,298600003.0
2005-11-04 05:43:00,117.452,117.494,117.451,117.489,341300002.0
2005-11-04 05:44:00,117.457,117.524,117.457,117.521,166599998.0
2005-11-04 05:45:00,117.539,117.557,117.532,117.554,283500003.0
2005-11-04 05:46:00,117.554,117.554,117.549,117.549,66299999.0
2005-11-04 05:47:00,117.548,117.553,117.543,117.548,253900002.0
2005-11-04 05:48:00,117.554,117.554,117.544,117.547,111400001.0
2005-11-04 05:49:00,117.545,117.547,117.533,117.537,234799996.0
2005-11-04 05:50:00,117.552,117.559,117.548,117.559,250799996.0
2005-11-04 05:51:00,117.55,117.581,117.546,117.578,185300000.0
2005-11-04 05:52:00,117.575,117.586,117.565,117.578,374800001.0
2005-11-04 05:53:00,117.57,117.594,117.567,117.594,137300004.0
2005-11-04 05:54:00,117.614,117.641,117.604,117.641,332099993.0
2005-11-04 05:55:00,117.652,117.66,117.629,117.66,215100004.0
2005-11-04 05:56:00,117.652,117.706,117.646,117.706,83999999.0
2005-11-04 05:57:00,117.711,117.711,117.665,117.665,201799999.0
2005-11-04 05:58:00,117.672,117.686,117.67,117.67,210500002.0
2005-11-04 05:59:00,117.678,117.679,117.649,117.657,202299998.0
2005-11-04 06:00:00,117.663,117.675,117.654,117.663,139800000.0
2005-11-04 06:01:00,117.638,117.638,117.615,117.615,108099997.0
2005-11-04 06:02:00,117.62,117.643,117.616,117.629,220800002.0
2005-11-04 06:03:00,117.62,117.63,117.615,117.625,390399994.0
2005-11-04 06:04:00,117.621,117.637,117.621,117.637,157799997.0
2005-11-04 06:05:00,117.643,117.643,117.63,117.634,113500001.0
2005-11-04 06:06:00,117.632,117.655,117.618,117.638,314799994.0
2005-11-04 06:07:00,117.642,117.648,117.622,117.622,157100000.0
2005-11-04 06:08:00,117.62,117.631,117.608,117.628,177699999.0
2005-11-04 06:09:00,117.619,117.635,117.619,117.627,221199999.0
2005-11-04 06:10:00,117.622,117.622,117.612,117.612,133199998.0
2005-11-04 06:11:00,117.609,117.624,117.601,117.621,309899995.0
2005-11-04 06:12:00,117.613,117.625,117.611,117.625,238500002.0
2005-11-04 06:13:00,117.622,117.636,117.622,117.63,157799997.0
2005-11-04 06:14:00,117.632,117.637,117.623,117.627,184600002.0
2005-11-04 06:15:00,117.618,117.618,117.603,117.603,120499997.0
2005-11-04 06:16:00,117.613,117.625,117.613,117.625,214499998.0
2005-11-04 06:17:00,117.62,117.635,117.605,117.617,232100002.0
2005-11-04 06:18:00,117.61,117.61,117.605,117.608,35200000.0
2005-11-04 06:19:00,117.612,117.633,117.61,117.621,309599996.0
2005-11-04 06:20:00,117.621,117.63,117.61,117.624,300999999.0
2005-11-04 06:21:00,117.621,117.624,117.612,117.624,150399998.0
2005-11-04 06:22:00,117.623,117.629,117.615,117.621,294299995.0
2005-11-04 06:23:00,117.633,117.643,117.613,117.634,155000001.0
2005-11-04 06:24:00,117.64,117.66,117.628,117.635,198100001.0
2005-11-04 06:25:00,117.632,117.677,117.632,117.659,395299996.0
2005-11-04 06:26:00,117.644,117.676,117.634,117.67,270199999.0
2005-11-04 06:27:00,117.653,117.674,117.646,117.668,215400003.0
2005-11-04 06:28:00,117.646,117.648,117.643,117.648,141100000.0
2005-11-04 06:29:00,117.649,117.654,117.642,117.642,230700002.0
2005-11-04 06:30:00,117.643,117.645,117.639,117.643,137900003.0
2005-11-04 06:31:00,117.645,117.661,117.638,117.644,204000001.0
2005-11-04 06:32:00,117.668,117.67,117.644,117.655,134500000.0
2005-11-04 06:33:00,117.658,117.667,117.649,117.66,161299997.0
2005-11-04 06:34:00,117.658,117.661,117.648,117.65,361699999.0
2005-11-04 06:35:00,117.66,117.671,117.655,117.66,193099999.0
2005-11-04 06:36:00,117.669,117.691,117.669,117.671,236299997.0
2005-11-04 06:37:00,117.666,117.668,117.654,117.658,306800000.0
2005-11-04 06:38:00,117.662,117.67,117.652,117.657,219800000.0
2005-11-04 06:39:00,117.662,117.669,117.637,117.64,331300003.0
2005-11-04 06:40:00,117.65,117.658,117.65,117.658,68699998.0
2005-11-04 06:41:00,117.678,117.679,117.649,117.649,243700000.0
2005-11-04 06:42:00,117.648,117.654,117.64,117.654,341099996.0
2005-11-04 06:43:00,117.652,117.652,117.644,117.651,83099999.0
2005-11-04 06:44:00,117.661,117.683,117.65,117.653,304700002.0
2005-11-04 06:45:00,117.645,117.651,117.637,117.637,144200003.0
2005-11-04 06:46:00,117.645,117.658,117.629,117.658,90700000.0
2005-11-04 06:47:00,117.654,117.675,117.654,117.666,95499998.0
2005-11-04 06:48:00,117.67,117.679,117.67,117.672,184799996.0
2005-11-04 06:49:00,117.67,117.702,117.666,117.686,241800007.0
2005-11-04 06:50:00,117.69,117.691,117.676,117.681,255199995.0
2005-11-04 06:51:00,117.671,117.671,117.657,117.657,304199994.0
2005-11-04 06:52:00,117.672,117.672,117.659,117.667,310700009.0
2005-11-04 06:53:00,117.693,117.699,117.668,117.669,107900001.0
2005-11-04 06:54:00,117.68,117.702,117.68,117.702,158799998.0
2005-11-04 06:55:00,117.707,117.71,117.688,117.697,362500003.0
2005-11-04 06:56:00,117.7,117.702,117.677,117.686,303300001.0
2005-11-04 06:57:00,117.68,117.693,117.67,117.69,377200002.0
2005-11-04 06:58:00,117.689,117.689,117.671,117.687,44400000.0
2005-11-04 06:59:00,117.693,117.706,117.683,117.699,241600000.0
2005-11-04 07:00:00,117.693,117.709,117.685,117.703,273199996.0
2005-11-04 07:01:00,117.688,117.695,117.682,117.695,310099993.0
2005-11-04 07:02:00,117.692,117.701,117.691,117.697,131899998.0
2005-11-04 07:03:00,117.699,117.727,117.699,117.715,364100003.0
2005-11-04 07:04:00,117.701,117.71,117.7,117.708,186900001.0
2005-11-04 07:05:00,117.705,117.717,117.699,117.707,222700003.0
2005-11-04 07:06:00,117.69,117.69,117.67,117.67,105800000.0
2005-11-04 07:07:00,117.685,117.688,117.663,117.681,220399997.0
2005-11-04 07:08:00,117.667,117.682,117.667,117.673,269999995.0
2005-11-04 07:09:00,117.685,117.69,117.671,117.682,353199995.0
2005-11-04 07:10:00,117.69,117.699,117.659,117.659,403199992.0
2005-11-04 07:11:00,117.689,117.699,117.687,117.69,336700004.0
2005-11-04 07:12:00,117.717,117.717,117.692,117.692,168700001.0
2005-11-04 07:13:00,117.704,117.704,117.673,117.683,251800001.0
2005-11-04 07:14:00,117.708,117.708,117.681,117.685,260900000.0
2005-11-04 07:15:00,117.702,117.718,117.702,117.717,211099998.0
2005-11-04 07:16:00,117.687,117.701,117.677,117.677,105300002.0
2005-11-04 07:17:00,117.678,117.694,117.67,117.688,293799996.0
2005-11-04 07:18:00,117.681,117.693,117.67,117.675,253999999.0
2005-11-04 07:19:00,117.665,117.695,117.665,117.678,257500003.0
2005-11-04 07:20:00,117.672,117.703,117.671,117.698,201299997.0
2005-11-04 07:21:00,117.685,117.713,117.683,117.713,358700001.0
2005-11-04 07:22:00,117.712,117.72,117.688,117.713,329400003.0
2005-11-04 07:23:00,117.725,117.732,117.692,117.702,297000005.0
2005-11-04 07:24:00,117.715,117.731,117.708,117.718,237700000.0
2005-11-04 07:25:00,117.716,117.723,117.71,117.723,264599998.0
2005-11-04 07:26:00,117.71,117.733,117.696,117.726,267499997.0
2005-11-04 07:27:00,117.714,117.714,117.697,117.705,133200001.0
2005-11-04 07:28:00,117.718,117.719,117.687,117.699,189899999.0
2005-11-04 07:29:00,117.71,117.718,117.697,117.704,112399997.0
2005-11-04 07:30:00,117.7,117.705,117.697,117.697,180200002.0
2005-11-04 07:31:00,117.71,117.71,117.686,117.693,403200010.0
2005-11-04 07:32:00,117.71,117.723,117.696,117.721,162599999.0
2005-11-04 07:33:00,117.727,117.727,117.698,117.699,200000002.0
2005-11-04 07:34:00,117.711,117.724,117.692,117.704,359200008.0
2005-11-04 07:35:00,117.697,117.717,117.687,117.707,288099998.0
2005-11-04 07:36:00,117.72,117.721,117.685,117.694,213199998.0
2005-11-04 07:37:00,117.7,117.718,117.7,117.711,151800000.0
2005-11-04 07:38:00,117.707,117.719,117.707,117.712,106400001.0
2005-11-04 07:39:00,117.711,117.729,117.704,117.726,198300001.0
2005-11-04 07:40:00,117.71,117.75,117.709,117.74,322800004.0
2005-11-04 07:41:00,117.744,117.744,117.723,117.732,284299994.0
2005-11-04 07:42:00,117.723,117.754,117.715,117.723,374700001.0
2005-11-04 07:43:00,117.722,117.725,117.714,117.725,138600000.0
2005-11-04 07:44:00,117.729,117.741,117.714,117.737,244899996.0
2005-11-04 07:45:00,117.715,117.736,117.711,117.728,236500003.0
2005-11-04 07:46:00,117.736,117.753,117.736,117.737,221700000.0
2005-11-04 07:47:00,117.725,117.744,117.72,117.725,239900007.0
2005-11-04 07:48:00,117.727,117.729,117.711,117.715,251000000.0
2005-11-04 07:49:00,117.73,117.73,117.701,117.715,210099998.0
2005-11-04 07:50:00,117.722,117.729,117.716,117.718,257900009.0
2005-11-04 07:51:00,117.723,117.726,117.714,117.724,304000000.0
2005-11-04 07:52:00,117.722,117.729,117.721,117.723,267200002.0
2005-11-04 07:53:00,117.721,117.726,117.71,117.715,295799999.0
2005-11-04 07:54:00,117.721,117.743,117.721,117.728,147299999.0
2005-11-04 07:55:00,117.73,117.743,117.722,117.723,296200001.0
2005-11-04 07:56:00,117.72,117.731,117.71,117.728,56800001.0
2005-11-04 07:57:00,117.743,117.746,117.724,117.735,448100001.0
2005-11-04 07:58:00,117.73,117.767,117.724,117.766,265999998.0
2005-11-04 07:59:00,117.752,117.761,117.73,117.743,325100005.0
2005-11-04 08:00:00,117.736,117.744,117.735,117.74,149900001.0
2005-11-04 08:01:00,117.737,117.774,117.737,117.767,322500005.0
2005-11-04 08:02:00,117.757,117.775,117.757,117.766,112099997.0
2005-11-04 08:03:00,117.745,117.746,117.738,117.746,222900008.0
2005-11-04 08:04:00,117.748,117.754,117.74,117.741,204999998.0
2005-11-04 08:05:00,117.755,117.755,117.735,117.735,181300004.0
2005-11-04 08:06:00,117.748,117.767,117.739,117.745,253999999.0
2005-11-04 08:07:00,117.75,117.75,117.734,117.734,250500001.0
2005-11-04 08:08:00,117.73,117.744,117.72,117.74,267100005.0
2005-11-04 08:09:00,117.732,117.741,117.718,117.732,317599998.0
2005-11-04 08:10:00,117.717,117.717,117.702,117.702,279300000.0
2005-11-04 08:11:00,117.708,117.71,117.684,117.695,384000000.0
2005-11-04 08:12:00,117.692,117.696,117.672,117.685,264099999.0
2005-11-04 08:13:00,117.676,117.683,117.669,117.669,139200002.0
2005-11-04 08:14:00,117.66,117.665,117.66,117.66,205599998.0
2005-11-04 08:15:00,117.67,117.689,117.668,117.668,120299999.0
2005-11-04 08:16:00,117.677,117.71,117.677,117.693,183700002.0
2005-11-04 08:17:00,117.689,117.694,117.684,117.688,278000001.0
2005-11-04 08:18:00,117.705,117.71,117.698,117.71,247499998.0
2005-11-04 08:19:00,117.703,117.727,117.699,117.726,208000002.0
2005-11-04 08:20:00,117.7,117.718,117.68,117.68,263000001.0
2005-11-04 08:21:00,117.697,117.697,117.679,117.679,219700000.0
2005-11-04 08:22:00,117.675,117.685,117.668,117.685,183500000.0
2005-11-04 08:23:00,117.687,117.687,117.678,117.678,109800004.0
2005-11-04 08:24:00,117.7,117.701,117.678,117.69,224500001.0
2005-11-04 08:25:00,117.703,117.715,117.679,117.679,298900000.0
2005-11-04 08:26:00,117.68,117.698,117.669,117.669,204100001.0
2005-11-04 08:27:00,117.67,117.72,117.67,117.718,350800007.0
2005-11-04 08:28:00,117.693,117.711,117.685,117.704,150299998.0
2005-11-04 08:29:00,117.702,117.722,117.702,117.722,77200001.0
2005-11-04 08:30:00,117.722,117.723,117.714,117.723,201900006.0
2005-11-04 08:31:00,117.732,117.744,117.724,117.738,345099997.0
2005-11-04 08:32:00,117.736,117.743,117.729,117.737,250500003.0
2005-11-04 08:33:00,117.748,117.753,117.741,117.747,172199999.0
2005-11-04 08:34:00,117.758,117.758,117.743,117.745,342399998.0
2005-11-04 08:35:00,117.762,117.771,117.75,117.754,189100004.0
2005-11-04 08:36:00,117.752,117.767,117.752,117.753,239200007.0
2005-11-04 08:37:00,117.761,117.776,117.736,117.739,261999995.0
2005-11-04 08:38:00,117.738,117.738,117.728,117.728,47800000.0
2005-11-04 08:39:00,117.716,117.738,117.711,117.718,349600000.0
2005-11-04 08:40:00,117.716,117.73,117.701,117.701,310099997.0
2005-11-04 08:41:00,117.701,117.707,117.689,117.7,247199999.0
2005-11-04 08:42:00,117.67,117.698,117.67,117.672,295600001.0
2005-11-04 08:43:00,117.675,117.675,117.667,117.667,40300001.0
2005-11-04 08:44:00,117.657,117.685,117.657,117.662,164000001.0
2005-11-04 08:45:00,117.655,117.692,117.655,117.676,294200001.0
2005-11-04 08:46:00,117.675,117.675,117.665,117.665,147900001.0
2005-11-04 08:47:00,117.658,117.663,117.653,117.658,304699993.0
2005-11-04 08:48:00,117.652,117.692,117.652,117.671,124000001.0
2005-11-04 08:49:00,117.69,117.691,117.667,117.675,193199998.0
2005-11-04 08:50:00,117.66,117.66,117.638,117.64,212100002.0
2005-11-04 08:51:00,117.65,117.667,117.633,117.642,144400001.0
2005-11-04 08:52:00,117.68,117.684,117.645,117.657,178100001.0
2005-11-04 08:53:00,117.675,117.691,117.664,117.664,120200002.0
2005-11-04 08:54:00,117.683,117.695,117.669,117.669,272200001.0
2005-11-04 08:55:00,117.649,117.65,117.631,117.637,252799995.0
2005-11-04 08:56:00,117.678,117.68,117.645,117.645,94699999.0
2005-11-04 08:57:00,117.636,117.643,117.63,117.635,228300003.0
2005-11-04 08:58:00,117.627,117.639,117.626,117.635,233399999.0
2005-11-04 08:59:00,117.637,117.639,117.62,117.624,173900001.0
2005-11-04 09:00:00,117.627,117.638,117.625,117.625,562000001.0
2005-11-04 09:01:00,117.632,117.645,117.627,117.634,176099996.0
2005-11-04 09:02:00,117.636,117.656,117.636,117.656,43100000.0
2005-11-04 09:03:00,117.664,117.676,117.65,117.673,193499998.0
2005-11-04 09:04:00,117.683,117.683,117.649,117.65,88700000.0
2005-11-04 09:05:00,117.665,117.673,117.641,117.65,335000001.0
2005-11-04 09:06:00,117.665,117.675,117.644,117.647,156800000.0
2005-11-04 09:07:00,117.647,117.647,117.633,117.633,242600002.0
2005-11-04 09:08:00,117.639,117.639,117.627,117.627,294900002.0
2005-11-04 09:09:00,117.632,117.637,117.619,117.626,275600006.0
2005-11-04 09:10:00,117.632,117.646,117.622,117.635,322200002.0
2005-11-04 09:11:00,117.64,117.645,117.64,117.642,230899998.0
2005-11-04 09:12:00,117.638,117.652,117.638,117.652,289799997.0
2005-11-04 09:13:00,117.653,117.653,117.636,117.64,293600001.0
2005-11-04 09:14:00,117.648,117.648,117.639,117.639,210400000.0
2005-11-04 09:15:00,117.64,117.67,117.64,117.665,192300003.0
2005-11-04 09:16:00,117.635,117.657,117.635,117.646,138700001.0
2005-11-04 09:17:00,117.638,117.652,117.638,117.652,110800000.0
2005-11-04 09:18:00,117.651,117.672,117.647,117.647,131099997.0
2005-11-04 09:19:00,117.642,117.646,117.628,117.63,230399999.0
2005-11-04 09:20:00,117.63,117.633,117.623,117.623,159100002.0
2005-11-04 09:21:00,117.63,117.654,117.619,117.619,132800001.0
2005-11-04 09:22:00,117.61,117.631,117.603,117.63,146599999.0
2005-11-04 09:23:00,117.624,117.624,117.611,117.611,306300000.0
2005-11-04 09:24:00,117.63,117.645,117.624,117.624,301799999.0
2005-11-04 09:25:00,117.626,117.635,117.626,117.629,245600006.0
2005-11-04 09:26:00,117.642,117.649,117.634,117.639,180800000.0
2005-11-04 09:27:00,117.654,117.665,117.653,117.658,261500005.0
2005-11-04 09:28:00,117.665,117.676,117.655,117.664,231399999.0
2005-11-04 09:29:00,117.652,117.665,117.652,117.661,197700001.0
2005-11-04 09:30:00,117.671,117.693,117.67,117.672,183000000.0
2005-11-04 09:31:00,117.68,117.687,117.671,117.671,185799996.0
2005-11-04 09:32:00,117.688,117.695,117.682,117.682,180200001.0
2005-11-04 09:33:00,117.672,117.696,117.672,117.681,254799997.0
2005-11-04 09:34:00,117.669,117.669,117.664,117.668,157399998.0
2005-11-04 09:35:00,117.672,117.692,117.668,117.692,254800001.0
2005-11-04 09:36:00,117.7,117.717,117.7,117.71,154300004.0
2005-11-04 09:37:00,117.723,117.752,117.721,117.721,253100005.0
2005-11-04 09:38:00,117.697,117.697,117.659,117.66,267400000.0
2005-11-04 09:39:00,117.652,117.663,117.645,117.645,113499999.0
2005-11-04 09:40:00,117.643,117.643,117.625,117.634,356400000.0
2005-11-04 09:41:00,117.643,117.657,117.634,117.65,302299996.0
2005-11-04 09:42:00,117.638,117.64,117.599,117.599,184599997.0
2005-11-04 09:43:00,117.598,117.609,117.59,117.609,164999999.0
2005-11-04 09:44:00,117.617,117.624,117.616,117.617,289800004.0
2005-11-04 09:45:00,117.622,117.628,117.621,117.628,117000000.0
2005-11-04 09:46:00,117.624,117.624,117.614,117.615,216200003.0
2005-11-04 09:47:00,117.618,117.629,117.618,117.627,218200000.0
2005-11-04 09:48:00,117.617,117.625,117.617,117.625,271700002.0
2005-11-04 09:49:00,117.62,117.649,117.62,117.628,367000002.0
2005-11-04 09:50:00,117.622,117.622,117.61,117.617,161300002.0
2005-11-04 09:51:00,117.617,117.628,117.594,117.62,317299998.0
2005-11-04 09:52:00,117.611,117.622,117.607,117.622,212900009.0
2005-11-04 09:53:00,117.625,117.625,117.62,117.62,133600002.0
2005-11-04 09:54:00,117.619,117.635,117.619,117.63,222899996.0
2005-11-04 09:55:00,117.64,117.64,117.628,117.634,308300004.0
2005-11-04 09:56:00,117.634,117.644,117.634,117.637,94400001.0
2005-11-04 09:57:00,117.632,117.641,117.63,117.636,284600001.0
2005-11-04 09:58:00,117.635,117.635,117.627,117.63,126999997.0
2005-11-04 09:59:00,117.625,117.633,117.619,117.622,174099997.0
2005-11-04 10:00:00,117.618,117.628,117.61,117.61,298800001.0
2005-11-04 10:01:00,117.617,117.62,117.614,117.62,136200001.0
2005-11-04 10:02:00,117.628,117.632,117.626,117.632,77199999.0
2005-11-04 10:03:00,117.642,117.658,117.642,117.652,207500003.0
2005-11-04 10:04:00,117.654,117.669,117.654,117.665,157100000.0
2005-11-04 10:05:00,117.669,117.685,117.666,117.685,169599996.0
2005-11-04 10:06:00,117.688,117.697,117.685,117.697,231100000.0
2005-11-04 10:07:00,117.693,117.716,117.693,117.712,237800000.0
2005-11-04 10:08:00,117.707,117.707,117.693,117.693,194400003.0
2005-11-04 10:09:00,117.698,117.704,117.696,117.7,221900002.0
2005-11-04 10:10:00,117.705,117.713,117.703,117.708,291200006.0
2005-11-04 10:11:00,117.716,117.718,117.708,117.718,248299999.0
2005-11-04 10:12:00,117.707,117.707,117.692,117.692,312399996.0
2005-11-04 10:13:00,117.692,117.702,117.692,117.696,192200004.0
2005-11-04 10:14:00,117.685,117.685,117.659,117.675,253000001.0
2005-11-04 10:15:00,117.679,117.701,117.679,117.693,220499999.0
2005-11-04 10:16:00,117.695,117.697,117.683,117.695,241099998.0
2005-11-04 10:17:00,117.696,117.699,117.662,117.662,235700005.0
2005-11-04 10:18:00,117.656,117.662,117.648,117.652,298400000.0
2005-11-04 10:19:00,117.645,117.655,117.645,117.645,242100001.0
2005-11-04 10:20:00,117.657,117.663,117.652,117.655,195100000.0
2005-11-04 10:21:00,117.652,117.652,117.645,117.645,93400000.0
2005-11-04 10:22:00,117.638,117.651,117.638,117.646,299000000.0
2005-11-04 10:23:00,117.646,117.655,117.643,117.655,239500005.0
2005-11-04 10:24:00,117.652,117.652,117.637,117.638,117700000.0
2005-11-04 10:25:00,117.642,117.652,117.636,117.639,195500000.0
2005-11-04 10:26:00,117.635,117.643,117.633,117.643,83800000.0
2005-11-04 10:27:00,117.627,117.627,117.626,117.626,113899997.0
2005-11-04 10:28:00,117.61,117.61,117.588,117.599,47900000.0
2005-11-04 10:29:00,117.595,117.604,117.594,117.594,210299998.0
2005-11-04 10:30:00,117.599,117.613,117.599,117.607,327100002.0
2005-11-04 10:31:00,117.62,117.631,117.62,117.627,145800000.0
2005-11-04 10:32:00,117.617,117.617,117.597,117.605,376900002.0
2005-11-04 10:33:00,117.607,117.609,117.593,117.593,268200001.0
2005-11-04 10:34:00,117.592,117.604,117.592,117.592,171399996.0
2005-11-04 10:35:00,117.583,117.583,117.562,117.573,126399997.0
2005-11-04 10:36:00,117.574,117.578,117.574,117.576,99499999.0
2005-11-04 10:37:00,117.589,117.601,117.584,117.584,124999997.0
2005-11-04 10:38:00,117.595,117.595,117.587,117.592,157700001.0
2005-11-04 10:39:00,117.6,117.609,117.6,117.606,201500002.0
2005-11-04 10:40:00,117.601,117.601,117.599,117.599,19200000.0
2005-11-04 10:41:00,117.595,117.599,117.593,117.599,189500002.0
2005-11-04 10:42:00,117.6,117.6,117.586,117.595,301400001.0
2005-11-04 10:43:00,117.591,117.591,117.58,117.58,321799998.0
2005-11-04 10:44:00,117.581,117.591,117.577,117.577,255399996.0
2005-11-04 10:45:00,117.576,117.577,117.576,117.577,69999998.0
2005-11-04 10:46:00,117.57,117.57,117.558,117.558,115100001.0
2005-11-04 10:47:00,117.568,117.568,117.559,117.56,128800001.0
2005-11-04 10:48:00,117.562,117.562,117.553,117.553,66300001.0
2005-11-04 10:49:00,117.546,117.546,117.536,117.544,49000001.0
2005-11-04 10:50:00,117.55,117.556,117.547,117.55,154500003.0
2005-11-04 10:51:00,117.548,117.553,117.542,117.553,350700005.0
2005-11-04 10:52:00,117.557,117.571,117.556,117.558,160400002.0
2005-11-04 10:53:00,117.555,117.565,117.555,117.556,227700000.0
2005-11-04 10:54:00,117.553,117.567,117.553,117.567,270500004.0
2005-11-04 10:55:00,117.57,117.575,117.567,117.567,431000008.0
2005-11-04 10:56:00,117.566,117.567,117.555,117.563,252300006.0
2005-11-04 10:57:00,117.56,117.571,117.56,117.562,322500001.0
2005-11-04 10:58:00,117.565,117.565,117.55,117.55,234900000.0
2005-11-04 10:59:00,117.552,117.552,117.52,117.52,298900001.0
2005-11-04 11:00:00,117.527,117.54,117.527,117.53,171400004.0
2005-11-04 11:01:00,117.534,117.539,117.53,117.534,140400001.0
2005-11-04 11:02:00,117.535,117.535,117.528,117.535,183200001.0
2005-11-04 11:03:00,117.545,117.561,117.545,117.551,125899999.0
2005-11-04 11:04:00,117.547,117.559,117.545,117.552,289300003.0
2005-11-04 11:05:00,117.548,117.555,117.547,117.547,185599998.0
2005-11-04 11:06:00,117.557,117.562,117.554,117.554,199299998.0
2005-11-04 11:07:00,117.546,117.56,117.546,117.552,92000000.0
2005-11-04 11:08:00,117.552,117.575,117.552,117.568,129000001.0
2005-11-04 11:09:00,117.565,117.578,117.545,117.545,172900002.0
2005-11-04 11:10:00,117.543,117.545,117.532,117.545,159899998.0
2005-11-04 11:11:00,117.547,117.553,117.546,117.553,193800004.0
2005-11-04 11:12:00,117.554,117.555,117.539,117.547,287700005.0
2005-11-04 11:13:00,117.54,117.548,117.54,117.548,216599994.0
2005-11-04 11:14:00,117.551,117.553,117.536,117.553,394799989.0
2005-11-04 11:15:00,117.552,117.572,117.552,117.572,136499997.0
2005-11-04 11:16:00,117.561,117.571,117.561,117.565,74600000.0
2005-11-04 11:17:00,117.578,117.594,117.578,117.594,179599995.0
2005-11-04 11:18:00,117.588,117.609,117.578,117.582,110400001.0
2005-11-04 11:19:00,117.569,117.582,117.568,117.572,289400003.0
2005-11-04 11:20:00,117.58,117.594,117.58,117.59,335100008.0
2005-11-04 11:21:00,117.591,117.605,117.591,117.602,167000003.0
2005-11-04 11:22:00,117.61,117.615,117.605,117.61,255399998.0
2005-11-04 11:23:00,117.615,117.615,117.61,117.61,88399998.0
2005-11-04 11:24:00,117.605,117.615,117.605,117.608,239200000.0
2005-11-04 11:25:00,117.605,117.609,117.6,117.607,314600001.0
2005-11-04 11:26:00,117.608,117.616,117.607,117.607,272299995.0
2005-11-04 11:27:00,117.614,117.614,117.602,117.607,173800006.0
2005-11-04 11:28:00,117.607,117.611,117.601,117.607,315700001.0
2005-11-04 11:29:00,117.595,117.599,117.588,117.594,279899996.0
2005-11-04 11:30:00,117.6,117.603,117.592,117.6,240500001.0
2005-11-04 11:31:00,117.607,117.613,117.607,117.613,57000000.0
2005-11-04 11:32:00,117.617,117.627,117.611,117.62,326100002.0
2005-11-04 11:33:00,117.635,117.664,117.635,117.66,179599996.0
2005-11-04 11:34:00,117.642,117.65,117.63,117.65,152399999.0
2005-11-04 11:35:00,117.66,117.666,117.66,117.665,120599999.0
2005-11-04 11:36:00,117.658,117.658,117.647,117.655,140200000.0
2005-11-04 11:37:00,117.653,117.655,117.645,117.654,216799997.0
2005-11-04 11:38:00,117.652,117.652,117.641,117.647,97600001.0
2005-11-04 11:39:00,117.652,117.661,117.642,117.661,201399998.0
2005-11-04 11:40:00,117.648,117.648,117.631,117.642,195099999.0
2005-11-04 11:41:00,117.65,117.679,117.65,117.659,291200002.0
2005-11-04 11:42:00,117.658,117.662,117.654,117.657,159499998.0
2005-11-04 11:43:00,117.655,117.655,117.637,117.637,315100005.0
2005-11-04 11:44:00,117.648,117.648,117.64,117.64,142599999.0
2005-11-04 11:45:00,117.647,117.654,117.642,117.65,404499995.0
2005-11-04 11:46:00,117.638,117.655,117.638,117.649,172600003.0
2005-11-04 11:47:00,117.638,117.649,117.638,117.643,202100001.0
2005-11-04 11:48:00,117.643,117.643,117.629,117.638,255299995.0
2005-11-04 11:49:00,117.642,117.642,117.631,117.631,190300004.0
2005-11-04 11:50:00,117.631,117.643,117.627,117.635,267700001.0
2005-11-04 11:51:00,117.627,117.64,117.626,117.628,387500001.0
2005-11-04 11:52:00,117.634,117.642,117.624,117.642,120600001.0
2005-11-04 11:53:00,117.639,117.643,117.635,117.635,267799999.0
2005-11-04 11:54:00,117.633,117.633,117.624,117.627,243500001.0
2005-11-04 11:55:00,117.627,117.658,117.627,117.654,308900001.0
2005-11-04 11:56:00,117.625,117.632,117.621,117.629,188700002.0
2005-11-04 11:57:00,117.629,117.633,117.621,117.621,178200001.0
2005-11-04 11:58:00,117.623,117.633,117.622,117.633,136100004.0
2005-11-04 11:59:00,117.627,117.628,117.612,117.612,148100000.0
2005-11-04 12:00:00,117.612,117.619,117.602,117.602,194000001.0
2005-11-04 12:01:00,117.605,117.605,117.597,117.597,301599999.0
2005-11-04 12:02:00,117.598,117.601,117.592,117.592,97100001.0
2005-11-04 12:03:00,117.59,117.59,117.575,117.575,249899998.0
2005-11-04 12:04:00,117.587,117.599,117.582,117.582,230800002.0
2005-11-04 12:05:00,117.587,117.606,117.587,117.605,83900001.0
2005-11-04 12:06:00,117.602,117.622,117.602,117.618,245999997.0
2005-11-04 12:07:00,117.63,117.639,117.624,117.627,202699998.0
2005-11-04 12:08:00,117.625,117.625,117.617,117.62,98100002.0
2005-11-04 12:09:00,117.622,117.631,117.612,117.612,314400003.0
2005-11-04 12:10:00,117.62,117.62,117.612,117.612,36800001.0
2005-11-04 12:11:00,117.615,117.618,117.61,117.61,447499993.0
2005-11-04 12:12:00,117.62,117.624,117.61,117.624,147400005.0
2005-11-04 12:13:00,117.627,117.633,117.622,117.633,220300001.0
2005-11-04 12:14:00,117.633,117.633,117.618,117.625,288000003.0
2005-11-04 12:15:00,117.637,117.642,117.632,117.632,228199997.0
2005-11-04 12:16:00,117.627,117.635,117.622,117.622,253100005.0
2005-11-04 12:17:00,117.621,117.631,117.621,117.625,303400005.0
2005-11-04 12:18:00,117.616,117.619,117.616,117.619,20800000.0
2005-11-04 12:19:00,117.61,117.618,117.61,117.615,493700005.0
2005-11-04 12:20:00,117.612,117.615,117.608,117.612,259599996.0
2005-11-04 12:21:00,117.615,117.615,117.61,117.615,245600000.0
2005-11-04 12:22:00,117.613,117.615,117.61,117.615,172800000.0
2005-11-04 12:23:00,117.61,117.613,117.6,117.6,324800000.0
2005-11-04 12:24:00,117.598,117.622,117.592,117.614,294099993.0
2005-11-04 12:25:00,117.607,117.614,117.604,117.607,444599995.0
2005-11-04 12:26:00,117.605,117.605,117.6,117.605,129000003.0
2005-11-04 12:27:00,117.605,117.605,117.597,117.6,285299996.0
2005-11-04 12:28:00,117.594,117.599,117.592,117.592,91099996.0
2005-11-04 12:29:00,117.598,117.608,117.598,117.608,166700001.0
2005-11-04 12:30:00,117.608,117.608,117.599,117.599,200899996.0
2005-11-04 12:31:00,117.6,117.605,117.599,117.599,149099998.0
2005-11-04 12:32:00,117.598,117.603,117.595,117.595,207100000.0
2005-11-04 12:33:00,117.605,117.605,117.595,117.6,134100003.0
2005-11-04 12:34:00,117.607,117.613,117.605,117.61,246299996.0
2005-11-04 12:35:00,117.614,117.614,117.603,117.607,221000007.0
2005-11-04 12:36:00,117.607,117.619,117.607,117.613,193200001.0
2005-11-04 12:37:00,117.612,117.622,117.611,117.619,214799999.0
2005-11-04 12:38:00,117.618,117.622,117.613,117.619,118599999.0
2005-11-04 12:39:00,117.621,117.621,117.602,117.602,198099999.0
2005-11-04 12:40:00,117.607,117.61,117.604,117.604,97300001.0
2005-11-04 12:41:00,117.601,117.612,117.598,117.602,191699999.0
2005-11-04 12:42:00,117.61,117.613,117.598,117.613,163700002.0
2005-11-04 12:43:00,117.617,117.617,117.605,117.605,178900003.0
2005-11-04 12:44:00,117.603,117.607,117.593,117.593,283800000.0
2005-11-04 12:45:00,117.605,117.605,117.597,117.605,259299996.0
2005-11-04 12:46:00,117.605,117.605,117.597,117.6,415900003.0
2005-11-04 12:47:00,117.603,117.603,117.59,117.59,248200001.0
2005-11-04 12:48:00,117.59,117.595,117.587,117.595,308699997.0
2005-11-04 12:49:00,117.594,117.596,117.587,117.59,318599998.0
2005-11-04 12:50:00,117.585,117.598,117.583,117.583,119200001.0
2005-11-04 12:51:00,117.586,117.592,117.583,117.584,228199994.0
2005-11-04 12:52:00,117.582,117.585,117.582,117.585,42300000.0
2005-11-04 12:53:00,117.577,117.59,117.575,117.59,264599998.0
2005-11-04 12:54:00,117.595,117.6,117.595,117.6,59000002.0
2005-11-04 12:55:00,117.617,117.617,117.603,117.603,296500005.0
2005-11-04 12:56:00,117.62,117.632,117.62,117.625,190000004.0
2005-11-04 12:57:00,117.625,117.625,117.607,117.607,215600008.0
2005-11-04 12:58:00,117.605,117.615,117.603,117.61,316499993.0
2005-11-04 12:59:00,117.615,117.619,117.608,117.608,258499998.0
2005-11-04 13:00:00,117.61,117.617,117.61,117.616,82000002.0
2005-11-04 13:01:00,117.63,117.636,117.607,117.607,143400005.0
2005-11-04 13:02:00,117.605,117.605,117.6,117.6,92200001.0
2005-11-04 13:03:00,117.61,117.626,117.6,117.605,202600003.0
2005-11-04 13:04:00,117.601,117.617,117.597,117.617,311900000.0
2005-11-04 13:05:00,117.625,117.637,117.622,117.635,299299999.0
2005-11-04 13:06:00,117.648,117.649,117.646,117.648,138699998.0
2005-11-04 13:07:00,117.65,117.657,117.65,117.657,220399996.0
2005-11-04 13:08:00,117.657,117.661,117.651,117.657,167400002.0
2005-11-04 13:09:00,117.66,117.671,117.65,117.671,281500004.0
2005-11-04 13:10:00,117.653,117.653,117.638,117.638,134600000.0
2005-11-04 13:11:00,117.64,117.668,117.64,117.666,181200001.0
2005-11-04 13:12:00,117.63,117.634,117.623,117.623,171300001.0
2005-11-04 13:13:00,117.627,117.631,117.617,117.617,210000000.0
2005-11-04 13:14:00,117.619,117.63,117.618,117.618,230700002.0
2005-11-04 13:15:00,117.618,117.631,117.614,117.631,185500005.0
2005-11-04 13:16:00,117.631,117.639,117.631,117.637,106699998.0
2005-11-04 13:17:00,117.652,117.676,117.647,117.647,127500000.0
2005-11-04 13:18:00,117.641,117.641,117.621,117.623,106800001.0
2005-11-04 13:19:00,117.624,117.631,117.613,117.613,152400003.0
2005-11-04 13:20:00,117.615,117.631,117.615,117.621,222400001.0
2005-11-04 13:21:00,117.627,117.627,117.62,117.625,202099996.0
2005-11-04 13:22:00,117.632,117.649,117.625,117.649,260400001.0
2005-11-04 13:23:00,117.637,117.651,117.625,117.633,219000001.0
2005-11-04 13:24:00,117.636,117.636,117.618,117.623,219199997.0
2005-11-04 13:25:00,117.625,117.63,117.616,117.62,110800001.0
2005-11-04 13:26:00,117.605,117.63,117.589,117.628,181900003.0
2005-11-04 13:27:00,117.628,117.643,117.628,117.636,158299999.0
2005-11-04 13:28:00,117.625,117.631,117.618,117.628,289599999.0
2005-11-04 13:29:00,117.635,117.638,117.63,117.635,363500000.0
2005-11-04 13:30:00,117.643,117.643,117.634,117.636,228400003.0
2005-11-04 13:31:00,117.637,117.64,117.633,117.64,181300001.0
2005-11-04 13:32:00,117.641,117.641,117.63,117.635,247200002.0
2005-11-04 13:33:00,117.642,117.643,117.629,117.641,230399994.0
2005-11-04 13:34:00,117.643,117.657,117.643,117.647,192600001.0
2005-11-04 13:35:00,117.64,117.64,117.627,117.63,262499998.0
2005-11-04 13:36:00,117.62,117.642,117.62,117.642,282900003.0
2005-11-04 13:37:00,117.643,117.643,117.627,117.641,158499996.0
2005-11-04 13:38:00,117.64,117.645,117.635,117.638,129900000.0
2005-11-04 13:39:00,117.645,117.645,117.64,117.64,126700000.0
2005-11-04 13:40:00,117.647,117.661,117.628,117.643,217299995.0
2005-11-04 13:41:00,117.651,117.665,117.627,117.627,299200007.0
2005-11-04 13:42:00,117.622,117.642,117.621,117.628,409899997.0
2005-11-04 13:43:00,117.623,117.635,117.621,117.635,161700003.0
2005-11-04 13:44:00,117.63,117.642,117.62,117.635,384899998.0
2005-11-04 13:45:00,117.627,117.652,117.622,117.635,218600004.0
2005-11-04 13:46:00,117.65,117.66,117.632,117.632,188800000.0
2005-11-04 13:47:00,117.635,117.635,117.625,117.635,194100001.0
2005-11-04 13:48:00,117.633,117.633,117.622,117.627,257399998.0
2005-11-04 13:49:00,117.62,117.625,117.615,117.62,235500000.0
2005-11-04 13:50:00,117.625,117.627,117.617,117.617,342100003.0
2005-11-04 13:51:00,117.623,117.642,117.623,117.642,174899999.0
2005-11-04 13:52:00,117.638,117.645,117.638,117.64,162399997.0
2005-11-04 13:53:00,117.632,117.694,117.632,117.685,217500001.0
2005-11-04 13:54:00,117.64,117.643,117.633,117.637,229299998.0
2005-11-04 13:55:00,117.645,117.667,117.645,117.665,91099999.0
2005-11-04 13:56:00,117.648,117.651,117.628,117.643,366900009.0
2005-11-04 13:57:00,117.655,117.667,117.644,117.647,154799997.0
2005-11-04 13:58:00,117.657,117.682,117.657,117.661,324999992.0
2005-11-04 13:59:00,117.654,117.654,117.64,117.643,283499997.0
2005-11-04 14:00:00,117.647,117.647,117.638,117.638,310300000.0
2005-11-04 14:01:00,117.633,117.645,117.633,117.637,289900003.0
2005-11-04 14:02:00,117.643,117.645,117.64,117.64,250599999.0
2005-11-04 14:03:00,117.643,117.651,117.642,117.642,238499998.0
2005-11-04 14:04:00,117.655,117.661,117.649,117.65,276800001.0
2005-11-04 14:05:00,117.646,117.646,117.612,117.612,186800001.0
2005-11-04 14:06:00,117.618,117.641,117.618,117.641,155100002.0
2005-11-04 14:07:00,117.64,117.654,117.634,117.643,148099997.0
2005-11-04 14:08:00,117.642,117.668,117.642,117.65,241300005.0
2005-11-04 14:09:00,117.635,117.649,117.635,117.644,89600002.0
2005-11-04 14:10:00,117.655,117.655,117.65,117.65,106700003.0
2005-11-04 14:11:00,117.663,117.677,117.647,117.65,310500002.0
2005-11-04 14:12:00,117.653,117.66,117.641,117.651,177799995.0
2005-11-04 14:13:00,117.645,117.666,117.644,117.651,220700003.0
2005-11-04 14:14:00,117.654,117.655,117.644,117.644,188900001.0
2005-11-04 14:15:00,117.658,117.673,117.644,117.644,385999999.0
2005-11-04 14:16:00,117.643,117.67,117.643,117.668,180200001.0
2005-11-04 14:17:00,117.66,117.665,117.657,117.665,278299998.0
2005-11-04 14:18:00,117.656,117.658,117.643,117.643,194199998.0
2005-11-04 14:19:00,117.657,117.683,117.657,117.66,245999998.0
2005-11-04 14:20:00,117.649,117.653,117.644,117.648,119799999.0
2005-11-04 14:21:00,117.64,117.667,117.64,117.65,176200001.0
2005-11-04 14:22:00,117.66,117.663,117.654,117.657,226400004.0
2005-11-04 14:23:00,117.665,117.668,117.66,117.663,297799997.0
2005-11-04 14:24:00,117.67,117.679,117.665,117.665,401500003.0
2005-11-04 14:25:00,117.68,117.707,117.674,117.674,201999998.0
2005-11-04 14:26:00,117.667,117.675,117.667,117.668,203600001.0
2005-11-04 14:27:00,117.67,117.681,117.67,117.673,308600000.0
2005-11-04 14:28:00,117.672,117.675,117.67,117.675,288300001.0
2005-11-04 14:29:00,117.673,117.673,117.663,117.667,177199999.0
2005-11-04 14:30:00,117.66,117.672,117.66,117.672,430200003.0
2005-11-04 14:31:00,117.672,117.694,117.665,117.689,190899999.0
2005-11-04 14:32:00,117.685,117.685,117.672,117.68,122099997.0
2005-11-04 14:33:00,117.677,117.699,117.667,117.667,92299997.0
2005-11-04 14:34:00,117.685,117.685,117.68,117.683,269699999.0
2005-11-04 14:35:00,117.695,117.709,117.691,117.691,305300003.0
2005-11-04 14:36:00,117.688,117.695,117.688,117.695,175500002.0
2005-11-04 14:37:00,117.699,117.72,117.699,117.72,129999998.0
2005-11-04 14:38:00,117.714,117.716,117.696,117.696,150399997.0
2005-11-04 14:39:00,117.688,117.722,117.684,117.711,206600002.0
2005-11-04 14:40:00,117.704,117.711,117.702,117.702,182200001.0
2005-11-04 14:41:00,117.705,117.715,117.702,117.702,153199997.0
2005-11-04 14:42:00,117.69,117.697,117.688,117.695,231400002.0
2005-11-04 14:43:00,117.698,117.717,117.697,117.71,242000001.0
2005-11-04 14:44:00,117.71,117.71,117.693,117.701,142999999.0
2005-11-04 14:45:00,117.704,117.707,117.704,117.707,60600001.0
2005-11-04 14:46:00,117.711,117.712,117.707,117.707,95500000.0
2005-11-04 14:47:00,117.707,117.73,117.707,117.714,189700004.0
2005-11-04 14:48:00,117.713,117.713,117.702,117.707,142499999.0
2005-11-04 14:49:00,117.702,117.705,117.697,117.705,186699996.0
2005-11-04 14:50:00,117.699,117.721,117.699,117.701,137899999.0
2005-11-04 14:51:00,117.7,117.705,117.697,117.7,142900000.0
2005-11-04 14:52:00,117.702,117.707,117.695,117.707,137800001.0
2005-11-04 14:53:00,117.703,117.709,117.703,117.708,345900002.0
2005-11-04 14:54:00,117.71,117.715,117.71,117.715,209799995.0
2005-11-04 14:55:00,117.711,117.713,117.696,117.712,113999999.0
2005-11-04 14:56:00,117.712,117.712,117.701,117.701,110699998.0
2005-11-04 14:57:00,117.72,117.722,117.709,117.711,252800003.0
2005-11-04 14:58:00,117.708,117.711,117.703,117.709,235100002.0
2005-11-04 14:59:00,117.705,117.74,117.705,117.707,449600003.0
2005-11-04 15:00:00,117.702,117.708,117.695,117.697,213200000.0
2005-11-04 15:01:00,117.708,117.711,117.705,117.709,182900003.0
2005-11-04 15:02:00,117.705,117.705,117.695,117.699,66999999.0
2005-11-04 15:03:00,117.712,117.719,117.692,117.692,162099999.0
2005-11-04 15:04:00,117.692,117.692,117.681,117.688,256099999.0
2005-11-04 15:05:00,117.694,117.695,117.682,117.687,200200002.0
2005-11-04 15:06:00,117.677,117.702,117.677,117.702,155800004.0
2005-11-04 15:07:00,117.692,117.712,117.692,117.712,105200001.0
2005-11-04 15:08:00,117.715,117.715,117.707,117.715,106299998.0
2005-11-04 15:09:00,117.71,117.73,117.705,117.718,207399999.0
2005-11-04 15:10:00,117.717,117.741,117.717,117.741,216400003.0
2005-11-04 15:11:00,117.747,117.755,117.744,117.747,305800005.0
2005-11-04 15:12:00,117.753,117.753,117.741,117.741,261000001.0
2005-11-04 15:13:00,117.743,117.743,117.726,117.733,411700000.0
2005-11-04 15:14:00,117.733,117.734,117.725,117.734,63200001.0
2005-11-04 15:15:00,117.729,117.734,117.713,117.713,113300003.0
2005-11-04 15:16:00,117.718,117.72,117.708,117.708,153800004.0
2005-11-04 15:17:00,117.72,117.744,117.72,117.738,143400001.0
2005-11-04 15:18:00,117.722,117.726,117.713,117.714,295200008.0
2005-11-04 15:19:00,117.717,117.731,117.717,117.728,228900002.0
2005-11-04 15:20:00,117.738,117.753,117.736,117.753,249300000.0
2005-11-04 15:21:00,117.75,117.75,117.725,117.725,326800001.0
2005-11-04 15:22:00,117.73,117.741,117.73,117.73,156999997.0
2005-11-04 15:23:00,117.742,117.752,117.738,117.739,235400004.0
2005-11-04 15:24:00,117.754,117.758,117.748,117.75,328400002.0
2005-11-04 15:25:00,117.754,117.781,117.754,117.781,231899995.0
2005-11-04 15:26:00,117.773,117.773,117.737,117.753,210800003.0
2005-11-04 15:27:00,117.765,117.781,117.758,117.761,278200003.0
2005-11-04 15:28:00,117.748,117.755,117.739,117.742,271000001.0
2005-11-04 15:29:00,117.718,117.735,117.691,117.691,193199997.0
2005-11-04 15:30:00,117.64,117.64,117.53,117.609,204600001.0
2005-11-04 15:31:00,117.645,117.652,117.583,117.609,229800001.0
2005-11-04 15:32:00,117.598,117.62,117.592,117.602,165599999.0
2005-11-04 15:33:00,117.593,117.675,117.593,117.675,223600006.0
2005-11-04 15:34:00,117.665,117.728,117.662,117.728,318900000.0
2005-11-04 15:35:00,117.747,117.754,117.699,117.702,182699999.0
2005-11-04 15:36:00,117.699,117.699,117.653,117.653,209199997.0
2005-11-04 15:37:00,117.639,117.639,117.613,117.613,352199999.0
2005-11-04 15:38:00,117.608,117.628,117.593,117.628,262500004.0
2005-11-04 15:39:00,117.61,117.613,117.572,117.574,139900000.0
2005-11-04 15:40:00,117.583,117.597,117.568,117.574,262600003.0
2005-11-04 15:41:00,117.555,117.555,117.5,117.5,159799996.0
2005-11-04 15:42:00,117.503,117.515,117.496,117.5,237100006.0
2005-11-04 15:43:00,117.489,117.489,117.442,117.47,235999993.0
2005-11-04 15:44:00,117.48,117.498,117.475,117.475,227899997.0
2005-11-04 15:45:00,117.459,117.459,117.434,117.445,307000000.0
2005-11-04 15:46:00,117.438,117.438,117.407,117.411,224900001.0
2005-11-04 15:47:00,117.42,117.432,117.419,117.425,152399999.0
2005-11-04 15:48:00,117.45,117.457,117.424,117.439,223200001.0
2005-11-04 15:49:00,117.434,117.443,117.428,117.443,167999998.0
2005-11-04 15:50:00,117.441,117.441,117.418,117.424,465499995.0
2005-11-04 15:51:00,117.422,117.457,117.411,117.457,370199994.0
2005-11-04 15:52:00,117.462,117.471,117.46,117.471,202099998.0
2005-11-04 15:53:00,117.47,117.47,117.449,117.449,161500002.0
2005-11-04 15:54:00,117.463,117.463,117.46,117.46,73200001.0
2005-11-04 15:55:00,117.467,117.467,117.454,117.466,51100000.0
2005-11-04 15:56:00,117.479,117.523,117.479,117.523,337199994.0
2005-11-04 15:57:00,117.52,117.529,117.512,117.514,237200004.0
2005-11-04 15:58:00,117.508,117.508,117.493,117.493,152500004.0
2005-11-04 15:59:00,117.493,117.494,117.476,117.476,333000004.0
2005-11-04 16:00:00,117.481,117.492,117.481,117.491,135299999.0
2005-11-04 16:01:00,117.484,117.487,117.459,117.459,185600001.0
2005-11-04 16:02:00,117.452,117.452,117.373,117.373,164600000.0
2005-11-04 16:03:00,117.357,117.435,117.357,117.435,281799997.0
2005-11-04 16:04:00,117.429,117.438,117.422,117.433,330700001.0
2005-11-04 16:05:00,117.439,117.446,117.411,117.411,265499997.0
2005-11-04 16:06:00,117.41,117.415,117.395,117.403,197500001.0
2005-11-04 16:07:00,117.4,117.42,117.393,117.42,286000007.0
2005-11-04 16:08:00,117.408,117.408,117.395,117.405,238399993.0
2005-11-04 16:09:00,117.408,117.41,117.389,117.389,169999999.0
2005-11-04 16:10:00,117.394,117.401,117.387,117.387,278500004.0
2005-11-04 16:11:00,117.391,117.392,117.377,117.392,207900001.0
2005-11-04 16:12:00,117.393,117.393,117.381,117.381,220800003.0
2005-11-04 16:13:00,117.389,117.399,117.387,117.398,169400001.0
2005-11-04 16:14:00,117.403,117.447,117.395,117.447,215399996.0
2005-11-04 16:15:00,117.459,117.5,117.459,117.5,354099994.0
2005-11-04 16:16:00,117.51,117.545,117.51,117.528,389500002.0
2005-11-04 16:17:00,117.521,117.533,117.518,117.526,177199999.0
2005-11-04 16:18:00,117.53,117.532,117.517,117.517,188300000.0
2005-11-04 16:19:00,117.504,117.504,117.472,117.472,156800004.0
2005-11-04 16:20:00,117.473,117.473,117.461,117.467,256600002.0
2005-11-04 16:21:00,117.472,117.497,117.465,117.494,185899999.0
2005-11-04 16:22:00,117.494,117.5,117.474,117.5,253500001.0
2005-11-04 16:23:00,117.505,117.527,117.505,117.525,304100005.0
2005-11-04 16:24:00,117.52,117.537,117.52,117.525,146400000.0
2005-11-04 16:25:00,117.527,117.533,117.519,117.519,151900002.0
2005-11-04 16:26:00,117.513,117.53,117.513,117.52,283200003.0
2005-11-04 16:27:00,117.517,117.522,117.514,117.518,258299999.0
2005-11-04 16:28:00,117.525,117.544,117.525,117.539,197799999.0
2005-11-04 16:29:00,117.555,117.6,117.555,117.593,80600000.0
2005-11-04 16:30:00,117.59,117.59,117.572,117.579,233599998.0
2005-11-04 16:31:00,117.582,117.589,117.577,117.577,319299997.0
2005-11-04 16:32:00,117.569,117.638,117.569,117.638,180999998.0
2005-11-04 16:33:00,117.636,117.65,117.633,117.65,92500001.0
2005-11-04 16:34:00,117.652,117.661,117.629,117.629,193099996.0
2005-11-04 16:35:00,117.622,117.622,117.602,117.602,332099998.0
2005-11-04 16:36:00,117.604,117.616,117.596,117.596,276099999.0
2005-11-04 16:37:00,117.587,117.588,117.573,117.574,358799997.0
2005-11-04 16:38:00,117.572,117.59,117.565,117.59,158100000.0
2005-11-04 16:39:00,117.592,117.592,117.574,117.58,278799999.0
2005-11-04 16:40:00,117.585,117.594,117.57,117.587,356099999.0
2005-11-04 16:41:00,117.57,117.57,117.53,117.53,212999997.0
2005-11-04 16:42:00,117.519,117.519,117.509,117.509,5000000.0
2005-11-04 16:43:00,117.509,117.512,117.503,117.507,332600003.0
2005-11-04 16:44:00,117.514,117.537,117.514,117.537,67399999.0
2005-11-04 16:45:00,117.545,117.545,117.535,117.542,293799999.0
2005-11-04 16:46:00,117.536,117.542,117.53,117.542,202699999.0
2005-11-04 16:47:00,117.545,117.551,117.537,117.539,121800001.0
2005-11-04 16:48:00,117.538,117.542,117.533,117.542,156500000.0
2005-11-04 16:49:00,117.538,117.542,117.537,117.542,279100005.0
2005-11-04 16:50:00,117.535,117.535,117.526,117.526,73500000.0
2005-11-04 16:51:00,117.539,117.57,117.539,117.57,216199999.0
2005-11-04 16:52:00,117.573,117.587,117.565,117.582,182900004.0
2005-11-04 16:53:00,117.586,117.591,117.576,117.591,357700001.0
2005-11-04 16:54:00,117.592,117.592,117.568,117.57,238100005.0
2005-11-04 16:55:00,117.546,117.561,117.546,117.561,170900004.0
2005-11-04 16:56:00,117.57,117.579,117.561,117.561,255400001.0
2005-11-04 16:57:00,117.585,117.636,117.585,117.636,191999997.0
2005-11-04 16:58:00,117.631,117.636,117.615,117.626,352700006.0
2005-11-04 16:59:00,117.628,117.638,117.612,117.638,274300003.0
2005-11-04 17:00:00,117.659,117.682,117.646,117.682,355700002.0
2005-11-04 17:01:00,117.683,117.71,117.675,117.7,337699995.0
2005-11-04 17:02:00,117.712,117.717,117.705,117.715,296200004.0
2005-11-04 17:03:00,117.703,117.703,117.658,117.658,237600003.0
2005-11-04 17:04:00,117.654,117.654,117.638,117.639,228400001.0
2005-11-04 17:05:00,117.644,117.665,117.644,117.66,135600000.0
2005-11-04 17:06:00,117.68,117.704,117.68,117.698,239300002.0
2005-11-04 17:07:00,117.702,117.711,117.692,117.702,106599997.0
2005-11-04 17:08:00,117.72,117.739,117.713,117.729,228500000.0
2005-11-04 17:09:00,117.733,117.761,117.728,117.751,183800004.0
2005-11-04 17:10:00,117.758,117.827,117.758,117.827,241500002.0
2005-11-04 17:11:00,117.825,117.834,117.819,117.834,174200001.0
2005-11-04 17:12:00,117.835,117.835,117.808,117.817,231499997.0
2005-11-04 17:13:00,117.83,117.849,117.829,117.829,179099998.0
2005-11-04 17:14:00,117.806,117.806,117.769,117.782,330099996.0
2005-11-04 17:15:00,117.785,117.826,117.785,117.826,136100001.0
2005-11-04 17:16:00,117.823,117.83,117.823,117.827,215400000.0
2005-11-04 17:17:00,117.833,117.851,117.827,117.851,318700006.0
2005-11-04 17:18:00,117.852,117.856,117.825,117.825,308499999.0
2005-11-04 17:19:00,117.824,117.844,117.824,117.832,323899999.0
2005-11-04 17:20:00,117.839,117.839,117.816,117.819,279099999.0
2005-11-04 17:21:00,117.817,117.824,117.811,117.817,134799999.0
2005-11-04 17:22:00,117.834,117.858,117.834,117.858,168699998.0
2005-11-04 17:23:00,117.851,117.866,117.851,117.853,122500000.0
2005-11-04 17:24:00,117.852,117.877,117.851,117.871,257900003.0
2005-11-04 17:25:00,117.871,117.871,117.858,117.858,155900001.0
2005-11-04 17:26:00,117.855,117.868,117.855,117.858,257600006.0
2005-11-04 17:27:00,117.86,117.87,117.86,117.862,141099997.0
2005-11-04 17:28:00,117.877,117.885,117.869,117.883,255899997.0
2005-11-04 17:29:00,117.889,117.911,117.889,117.91,170999997.0
2005-11-04 17:30:00,117.914,117.914,117.887,117.903,367400005.0
2005-11-04 17:31:00,117.918,117.932,117.916,117.92,227600001.0
2005-11-04 17:32:00,117.927,117.929,117.899,117.904,83699999.0
2005-11-04 17:33:00,117.904,117.928,117.904,117.917,297699991.0
2005-11-04 17:34:00,117.917,117.936,117.907,117.921,260499997.0
2005-11-04 17:35:00,117.938,117.958,117.938,117.954,236199997.0
2005-11-04 17:36:00,117.958,117.961,117.927,117.932,208400003.0
2005-11-04 17:37:00,117.932,117.941,117.926,117.93,165900001.0
2005-11-04 17:38:00,117.925,117.925,117.902,117.912,252599999.0
2005-11-04 17:39:00,117.908,117.92,117.907,117.92,104000002.0
2005-11-04 17:40:00,117.93,117.949,117.93,117.948,113700001.0
2005-11-04 17:41:00,117.94,117.949,117.933,117.933,219800001.0
2005-11-04 17:42:00,117.93,117.945,117.93,117.933,126500000.0
2005-11-04 17:43:00,117.923,117.935,117.911,117.935,290099999.0
2005-11-04 17:44:00,117.948,117.948,117.928,117.935,180800000.0
2005-11-04 17:45:00,117.928,117.936,117.92,117.928,317099997.0
2005-11-04 17:46:00,117.928,117.939,117.928,117.937,24300000.0
2005-11-04 17:47:00,117.928,117.946,117.928,117.945,304000003.0
2005-11-04 17:48:00,117.944,117.959,117.944,117.948,140600001.0
2005-11-04 17:49:00,117.942,117.957,117.942,117.943,287600004.0
2005-11-04 17:50:00,117.941,117.958,117.941,117.949,276399996.0
2005-11-04 17:51:00,117.946,117.953,117.943,117.943,346699998.0
2005-11-04 17:52:00,117.95,117.959,117.948,117.948,183500001.0
2005-11-04 17:53:00,117.958,117.971,117.948,117.964,204899999.0
2005-11-04 17:54:00,118.015,118.149,118.015,118.145,228699998.0
2005-11-04 17:55:00,118.133,118.213,118.132,118.206,314300000.0
2005-11-04 17:56:00,118.232,118.271,118.212,118.268,288499993.0
2005-11-04 17:57:00,118.277,118.315,118.255,118.315,331399996.0
2005-11-04 17:58:00,118.313,118.313,118.249,118.249,250900000.0
2005-11-04 17:59:00,118.247,118.247,118.206,118.232,322100001.0
2005-11-04 18:00:00,118.226,118.268,118.226,118.26,239900001.0
2005-11-04 18:01:00,118.26,118.269,118.221,118.227,2027500009.0
2005-11-04 18:02:00,118.15,118.16,118.14,118.14,1637300008.0
2005-11-04 18:03:00,118.15,118.15,118.14,118.14,1637300008.0
2005-11-04 18:04:00,118.13,118.15,118.12,118.13,1637300008.0
2005-11-04 18:05:00,118.14,118.16,118.14,118.16,1637300008.0
2005-11-04 18:06:00,118.16,118.18,118.15,118.18,1637300008.0
2005-11-04 18:07:00,118.2,118.22,118.2,118.22,1637300008.0
2005-11-04 18:08:00,118.24,118.25,118.22,118.22,1637300008.0
2005-11-04 18:09:00,118.24,118.25,118.22,118.22,1637300008.0
2005-11-04 18:10:00,118.24,118.24,118.16,118.18,1637300008.0
2005-11-04 18:11:00,118.295,118.304,118.279,118.289,1637300008.0
2005-11-04 18:12:00,118.29,118.306,118.269,118.27,2038699998.0
2005-11-04 18:13:00,118.16,118.16,118.13,118.13,1634899992.0
2005-11-04 18:14:00,118.12,118.13,118.1,118.13,1634899992.0
2005-11-04 18:15:00,118.12,118.14,118.1,118.12,1634899992.0
2005-11-04 18:16:00,118.12,118.13,118.12,118.13,1634899992.0
2005-11-04 18:17:00,118.245,118.252,118.235,118.245,1634899992.0
2005-11-04 18:18:00,118.15,118.17,118.15,118.16,1494900000.0
2005-11-04 18:19:00,118.17,118.17,118.16,118.16,1494900000.0
2005-11-04 18:20:00,118.16,118.16,118.15,118.15,1494900000.0
2005-11-04 18:21:00,118.16,118.18,118.15,118.16,1494900000.0
2005-11-04 18:22:00,118.15,118.17,118.14,118.15,1494900000.0
2005-11-04 18:23:00,118.16,118.18,118.16,118.18,1494900000.0
2005-11-04 18:24:00,118.18,118.2,118.15,118.17,1494900000.0
2005-11-04 18:25:00,118.18,118.18,118.17,118.17,1494900000.0
2005-11-04 18:26:00,118.18,118.19,118.18,118.19,1494900000.0
2005-11-04 18:27:00,118.15,118.15,118.123,118.143,1494900000.0
2005-11-04 18:28:00,118.2,118.22,118.2,118.21,1514600004.0
2005-11-04 18:29:00,118.21,118.21,118.19,118.2,1514600004.0
2005-11-04 18:30:00,118.145,118.166,118.144,118.153,1514600004.0
2005-11-04 18:31:00,118.24,118.25,118.24,118.25,2040199992.0
2005-11-04 18:32:00,118.25,118.27,118.24,118.26,2040199992.0
2005-11-04 18:33:00,118.25,118.27,118.25,118.27,2040199992.0
2005-11-04 18:34:00,118.26,118.28,118.26,118.26,2040199992.0
2005-11-04 18:35:00,118.25,118.25,118.22,118.24,2040199992.0
2005-11-04 18:36:00,118.137,118.143,118.129,118.141,2040199992.0
2005-11-04 18:37:00,118.142,118.157,118.142,118.152,1518599999.0
2005-11-04 18:38:00,118.155,118.163,118.152,118.159,1253199994.0
2005-11-04 18:39:00,118.16,118.16,118.147,118.148,692700001.0
2005-11-04 18:40:00,118.146,118.148,118.141,118.146,1519199994.0
2005-11-04 18:41:00,118.146,118.148,118.129,118.131,1316000004.0
2005-11-04 18:42:00,118.12,118.121,118.109,118.11,1882500000.0
2005-11-04 18:43:00,118.108,118.11,118.103,118.106,860200005.0
2005-11-04 18:44:00,118.101,118.102,118.088,118.088,826600003.0
2005-11-04 18:45:00,118.091,118.11,118.091,118.105,1731200008.0
2005-11-04 18:46:00,118.108,118.116,118.102,118.106,1296300008.0
2005-11-04 18:47:00,118.104,118.111,118.097,118.111,545299993.0
2005-11-04 18:48:00,118.111,118.119,118.101,118.101,778699982.0
2005-11-04 18:49:00,118.105,118.154,118.105,118.154,1484000003.0
2005-11-04 18:50:00,118.27,118.28,118.27,118.28,1665399996.0
2005-11-04 18:51:00,118.166,118.172,118.158,118.169,1665399996.0
2005-11-04 18:52:00,118.172,118.172,118.152,118.159,1534100013.0
2005-11-04 18:53:00,118.19,118.19,118.154,118.167,1684999998.0
2005-11-04 18:54:00,118.165,118.211,118.165,118.208,1898000002.0
2005-11-04 18:55:00,118.215,118.247,118.215,118.237,1797000000.0
2005-11-04 18:56:00,118.235,118.235,118.201,118.201,405400004.0
2005-11-04 18:57:00,118.207,118.208,118.195,118.195,1066100001.0
2005-11-04 18:58:00,118.197,118.211,118.196,118.198,1243599999.0
2005-11-04 18:59:00,118.198,118.212,118.197,118.197,1695699981.0
2005-11-04 19:00:00,118.193,118.195,118.18,118.188,904300009.0
2005-11-04 19:01:00,118.184,118.184,118.123,118.138,448000001.0
2005-11-04 19:02:00,118.128,118.139,118.126,118.132,680000011.0
2005-11-04 19:03:00,118.132,118.134,118.118,118.118,1773999997.0
2005-11-04 19:04:00,118.115,118.133,118.107,118.125,1110199999.0
2005-11-04 19:05:00,118.127,118.143,118.127,118.143,589299987.0
2005-11-04 19:06:00,118.145,118.156,118.14,118.156,1309099996.0
2005-11-04 19:07:00,118.163,118.201,118.163,118.197,2043699994.0
2005-11-04 19:08:00,118.206,118.23,118.206,118.211,1619099995.0
2005-11-04 19:09:00,118.208,118.227,118.205,118.219,765699998.0
2005-11-04 19:10:00,118.211,118.211,118.156,118.167,471800004.0
2005-11-04 19:11:00,118.161,118.165,118.15,118.153,767900007.0
2005-11-04 19:12:00,118.141,118.158,118.141,118.144,1093800011.0
2005-11-04 19:13:00,118.138,118.146,118.121,118.121,439000002.0
2005-11-04 19:14:00,118.115,118.117,118.098,118.107,761500002.0
2005-11-04 19:15:00,118.107,118.125,118.091,118.115,1980899989.0
2005-11-04 19:16:00,118.118,118.118,118.103,118.115,1087499999.0
2005-11-04 19:17:00,118.121,118.136,118.121,118.127,1124899996.0
2005-11-04 19:18:00,118.132,118.156,118.132,118.15,650999995.0
2005-11-04 19:19:00,118.154,118.164,118.147,118.152,1686499999.0
2005-11-04 19:20:00,118.147,118.151,118.139,118.141,725999996.0
2005-11-04 19:21:00,118.142,118.166,118.142,118.144,1360100010.0
2005-11-04 19:22:00,118.138,118.148,118.134,118.14,856400007.0
2005-11-04 19:24:00,118.173,118.196,118.146,118.153,1185900010.0
2005-11-04 19:25:00,118.146,118.169,118.146,118.153,1205500004.0
2005-11-04 19:27:00,118.172,118.183,118.171,118.183,2049600001.0
2005-11-04 19:28:00,118.179,118.208,118.179,118.192,1255599996.0
2005-11-04 19:29:00,118.193,118.193,118.179,118.185,630900004.0
2005-11-04 19:30:00,118.186,118.212,118.186,118.212,822399998.0
2005-11-04 19:31:00,118.219,118.241,118.219,118.234,1466399994.0
2005-11-04 19:32:00,118.238,118.25,118.227,118.243,1653699992.0
2005-11-04 19:33:00,118.243,118.254,118.232,118.254,989300005.0
2005-11-04 19:34:00,118.255,118.258,118.237,118.237,1269200009.0
2005-11-04 19:35:00,118.235,118.24,118.219,118.225,1203700008.0
2005-11-04 19:36:00,118.218,118.247,118.218,118.243,477100005.0
2005-11-04 19:37:00,118.244,118.27,118.244,118.27,204199997.0
2005-11-04 19:38:00,118.271,118.272,118.252,118.252,1155800003.0
2005-11-04 19:39:00,118.254,118.303,118.251,118.268,1175400007.0
2005-11-04 19:40:00,118.27,118.311,118.27,118.292,1009200001.0
2005-11-04 19:41:00,118.29,118.302,118.286,118.302,1293099998.0
2005-11-04 19:42:00,118.298,118.303,118.279,118.303,801800003.0
2005-11-04 19:43:00,118.306,118.308,118.292,118.292,399000001.0
2005-11-04 19:44:00,118.295,118.3,118.289,118.295,859599997.0
2005-11-04 19:45:00,118.297,118.311,118.29,118.29,724699994.0
2005-11-04 19:46:00,118.285,118.291,118.274,118.288,1230000002.0
2005-11-04 19:47:00,118.285,118.299,118.247,118.247,637899998.0
2005-11-04 19:48:00,118.242,118.258,118.241,118.248,1494399996.0
2005-11-04 19:49:00,118.246,118.277,118.246,118.272,636399998.0
2005-11-04 19:50:00,118.272,118.273,118.259,118.273,773800003.0
2005-11-04 19:51:00,118.272,118.272,118.248,118.248,616800003.0
2005-11-04 19:52:00,118.245,118.248,118.24,118.242,1000500002.0
2005-11-04 19:53:00,118.247,118.248,118.24,118.245,1313399999.0
2005-11-04 19:54:00,118.243,118.243,118.23,118.24,1664500006.0
2005-11-04 19:55:00,118.236,118.24,118.206,118.218,427999999.0
2005-11-04 19:56:00,118.219,118.245,118.219,118.229,875200009.0
2005-11-04 19:57:00,118.228,118.246,118.223,118.239,622300000.0
2005-11-04 19:58:00,118.246,118.256,118.244,118.245,1521500002.0
2005-11-04 19:59:00,118.247,118.261,118.247,118.255,883700006.0
2005-11-04 20:00:00,118.257,118.273,118.257,118.269,359100001.0
2005-11-04 20:01:00,118.267,118.27,118.235,118.239,755099990.0
2005-11-04 20:02:00,118.233,118.267,118.226,118.262,1219400010.0
2005-11-04 20:03:00,118.262,118.262,118.244,118.255,849000001.0
2005-11-04 20:04:00,118.258,118.271,118.256,118.257,655599999.0
2005-11-04 20:05:00,118.25,118.262,118.244,118.248,882500006.0
2005-11-04 20:06:00,118.236,118.236,118.209,118.209,1680700001.0
2005-11-04 20:07:00,118.2,118.207,118.194,118.198,687600003.0
2005-11-04 20:08:00,118.193,118.212,118.193,118.212,911699991.0
2005-11-04 20:09:00,118.212,118.224,118.21,118.212,1152500006.0
2005-11-04 20:10:00,118.217,118.231,118.215,118.22,962799995.0
2005-11-04 20:11:00,118.221,118.233,118.22,118.226,1517500003.0
2005-11-04 20:12:00,118.24,118.24,118.22,118.22,806499995.0
2005-11-04 20:13:00,118.221,118.231,118.214,118.214,806499995.0
2005-11-04 20:14:00,118.217,118.22,118.194,118.205,1105400007.0
2005-11-04 20:15:00,118.207,118.214,118.2,118.202,1296300009.0
2005-11-04 20:16:00,118.199,118.213,118.193,118.207,1151900007.0
2005-11-04 20:17:00,118.209,118.216,118.205,118.205,817600004.0
2005-11-04 20:18:00,118.21,118.215,118.21,118.215,207500003.0
2005-11-04 20:19:00,118.218,118.231,118.217,118.225,893600003.0
2005-11-04 20:20:00,118.218,118.227,118.217,118.225,952500012.0
2005-11-04 20:21:00,118.222,118.222,118.21,118.21,1307800000.0
2005-11-04 20:22:00,118.208,118.215,118.207,118.215,1374300009.0
2005-11-04 20:23:00,118.208,118.215,118.205,118.215,910499998.0
2005-11-04 20:24:00,118.214,118.214,118.204,118.206,824199986.0
2005-11-04 20:25:00,118.233,118.24,118.208,118.212,890900003.0
2005-11-04 20:26:00,118.214,118.234,118.214,118.217,975799994.0
2005-11-04 20:27:00,118.218,118.231,118.218,118.226,1321799988.0
2005-11-04 20:28:00,118.32,118.32,118.29,118.3,859399990.0
2005-11-04 20:29:00,118.29,118.3,118.28,118.29,859399990.0
2005-11-04 20:30:00,118.3,118.3,118.27,118.28,859399990.0
2005-11-04 20:31:00,118.29,118.29,118.28,118.29,859399990.0
2005-11-04 20:32:00,118.28,118.3,118.28,118.29,859399990.0
2005-11-04 20:33:00,118.196,118.219,118.18,118.187,859399990.0
2005-11-04 20:34:00,118.192,118.208,118.164,118.167,530099989.0
2005-11-04 20:35:00,118.185,118.193,118.179,118.193,586399995.0
2005-11-04 20:36:00,118.199,118.22,118.199,118.205,448700010.0
2005-11-04 20:37:00,118.207,118.225,118.182,118.182,413499993.0
2005-11-04 20:38:00,118.175,118.19,118.163,118.19,1293099993.0
2005-11-04 20:39:00,118.195,118.195,118.182,118.187,1053200001.0
2005-11-04 20:40:00,118.187,118.195,118.182,118.195,2074000017.0
2005-11-04 20:41:00,118.193,118.193,118.176,118.186,1303499989.0
2005-11-04 20:42:00,118.184,118.201,118.184,118.19,1202299984.0
2005-11-04 20:43:00,118.19,118.21,118.19,118.204,1665900007.0
2005-11-04 20:44:00,118.196,118.208,118.191,118.195,1736900013.0
2005-11-04 20:45:00,118.185,118.185,118.168,118.18,1479000017.0
2005-11-04 20:46:00,118.186,118.193,118.176,118.193,1313200008.0
2005-11-04 20:47:00,118.192,118.192,118.177,118.185,1737300003.0
2005-11-04 20:48:00,118.189,118.202,118.188,118.196,1281399997.0
2005-11-04 20:49:00,118.193,118.21,118.193,118.206,917600003.0
2005-11-04 20:50:00,118.202,118.214,118.202,118.208,1921799990.0
2005-11-04 20:51:00,118.21,118.24,118.208,118.208,871499998.0
2005-11-04 20:52:00,118.208,118.211,118.207,118.207,202200000.0
2005-11-04 20:53:00,118.206,118.213,118.202,118.207,1322999989.0
2005-11-04 20:54:00,118.206,118.215,118.206,118.207,551899999.0
2005-11-04 20:55:00,118.207,118.209,118.192,118.2,1878500017.0
2005-11-04 20:56:00,118.207,118.229,118.207,118.225,847900002.0
2005-11-04 20:57:00,118.222,118.222,118.198,118.198,1505499998.0
2005-11-04 20:58:00,118.22,118.22,118.21,118.21,1987999994.0
2005-11-04 20:59:00,118.22,118.22,118.22,118.22,1987999994.0
2005-11-04 21:00:00,118.2,118.213,118.199,118.21,1987999994.0
2005-11-04 21:01:00,118.213,118.213,118.2,118.2,1397100000.0
2005-11-04 21:02:00,118.195,118.227,118.195,118.206,873200003.0
2005-11-04 21:03:00,118.229,118.237,118.213,118.213,1345999983.0
2005-11-04 21:04:00,118.208,118.211,118.198,118.198,602899991.0
2005-11-04 21:05:00,118.195,118.208,118.181,118.205,700799999.0
2005-11-04 21:06:00,118.205,118.227,118.196,118.203,962399996.0
2005-11-04 21:07:00,118.223,118.241,118.208,118.209,1441300008.0
2005-11-04 21:08:00,118.205,118.217,118.192,118.215,615299994.0
2005-11-04 21:09:00,118.191,118.203,118.191,118.203,456199996.0
2005-11-04 21:10:00,118.206,118.207,118.19,118.207,756700007.0
2005-11-04 21:11:00,118.236,118.244,118.218,118.218,132000001.0
2005-11-04 21:12:00,118.21,118.226,118.21,118.212,675799997.0
2005-11-04 21:13:00,118.223,118.238,118.222,118.222,721799996.0
2005-11-04 21:14:00,118.226,118.237,118.212,118.228,1499799987.0
2005-11-04 21:15:00,118.232,118.251,118.23,118.232,1246999997.0
2005-11-04 21:16:00,118.227,118.248,118.227,118.245,954600003.0
2005-11-04 21:17:00,118.251,118.26,118.242,118.251,1446000007.0
2005-11-04 21:18:00,118.273,118.282,118.26,118.261,1315200000.0
2005-11-04 21:19:00,118.26,118.265,118.248,118.248,1315800005.0
2005-11-04 21:20:00,118.247,118.253,118.242,118.253,1206399994.0
2005-11-04 21:21:00,118.259,118.298,118.259,118.289,1238899994.0
2005-11-04 21:22:00,118.301,118.304,118.289,118.295,1862099998.0
2005-11-04 21:23:00,118.295,118.325,118.259,118.298,1088200007.0
2005-11-04 21:24:00,118.292,118.297,118.258,118.286,1570900010.0
2005-11-04 21:25:00,118.29,118.3,118.282,118.29,1744399990.0
2005-11-04 21:26:00,118.291,118.312,118.291,118.294,974200002.0
2005-11-04 21:27:00,118.293,118.317,118.289,118.315,1092900002.0
2005-11-04 21:28:00,118.29,118.297,118.285,118.285,386199991.0
2005-11-04 21:29:00,118.283,118.289,118.272,118.272,892100006.0
2005-11-04 21:30:00,118.269,118.282,118.258,118.27,761600008.0
2005-11-04 21:31:00,118.257,118.272,118.257,118.272,327000005.0
2005-11-04 21:32:00,118.276,118.289,118.27,118.276,637299990.0
2005-11-04 21:33:00,118.274,118.283,118.274,118.283,514300002.0
2005-11-04 21:34:00,118.285,118.285,118.28,118.28,541599988.0
2005-11-04 21:35:00,118.288,118.309,118.284,118.284,201399999.0
2005-11-04 21:36:00,118.285,118.302,118.283,118.283,499899998.0
2005-11-04 21:37:00,118.28,118.28,118.274,118.278,421200001.0
2005-11-04 21:38:00,118.291,118.304,118.279,118.281,338700010.0
2005-11-04 21:39:00,118.297,118.307,118.28,118.286,575999995.0
2005-11-04 21:40:00,118.29,118.303,118.289,118.297,747100000.0
2005-11-04 21:41:00,118.3,118.3,118.297,118.3,730099998.0
2005-11-04 21:42:00,118.301,118.313,118.298,118.305,1449699990.0
2005-11-04 21:43:00,118.304,118.308,118.292,118.292,321199998.0
2005-11-04 21:44:00,118.301,118.31,118.299,118.306,1286800019.0
2005-11-04 21:45:00,118.305,118.327,118.296,118.315,880900009.0
2005-11-04 21:46:00,118.318,118.331,118.3,118.3,969900003.0
2005-11-04 21:47:00,118.293,118.316,118.284,118.292,709000001.0
2005-11-04 21:48:00,118.284,118.312,118.279,118.279,976899999.0
2005-11-04 21:49:00,118.274,118.283,118.268,118.269,625100009.0
2005-11-04 21:50:00,118.263,118.289,118.258,118.264,328499993.0
2005-11-04 21:51:00,118.269,118.299,118.269,118.271,333800001.0
2005-11-04 21:52:00,118.262,118.262,118.246,118.246,250500005.0
2005-11-04 21:53:00,118.255,118.259,118.238,118.238,361199995.0
2005-11-04 21:54:00,118.233,118.242,118.22,118.22,540600003.0
2005-11-04 21:55:00,118.223,118.23,118.22,118.23,211399998.0
2005-11-04 21:56:00,118.233,118.233,118.22,118.225,723900005.0
2005-11-04 21:57:00,118.228,118.228,118.221,118.221,145999999.0
2005-11-04 21:58:00,118.221,118.236,118.212,118.222,182000000.0
2005-11-04 21:59:00,118.217,118.249,118.209,118.213,422099999.0
2005-11-04 22:00:00,118.215,118.237,118.215,118.222,975000002.0
2005-11-04 22:01:00,118.227,118.234,118.217,118.23,1189700003.0
2005-11-04 22:02:00,118.232,118.258,118.229,118.234,542400007.0
2005-11-04 22:03:00,118.232,118.249,118.214,118.214,255000001.0
2005-11-04 22:04:00,118.213,118.237,118.212,118.237,935799996.0
2005-11-04 22:05:00,118.242,118.244,118.237,118.237,216299999.0
2005-11-04 22:06:00,118.233,118.254,118.233,118.254,183799999.0
2005-11-04 22:07:00,118.25,118.272,118.244,118.26,348799998.0
2005-11-04 22:08:00,118.248,118.265,118.248,118.253,482300001.0
2005-11-04 22:09:00,118.26,118.26,118.247,118.256,175600001.0
2005-11-04 22:10:00,118.268,118.271,118.264,118.268,137300001.0
2005-11-04 22:11:00,118.255,118.265,118.255,118.265,423500003.0
2005-11-04 22:12:00,118.262,118.262,118.25,118.25,172000000.0
2005-11-04 22:13:00,118.267,118.267,118.243,118.243,406200003.0
2005-11-04 22:14:00,118.248,118.276,118.248,118.265,339200005.0
2005-11-04 22:15:00,118.25,118.253,118.246,118.248,211800002.0
2005-11-04 22:16:00,118.247,118.261,118.238,118.238,655099998.0
2005-11-04 22:17:00,118.235,118.237,118.229,118.237,382699997.0
2005-11-04 22:18:00,118.237,118.24,118.227,118.231,367899995.0
2005-11-04 22:19:00,118.234,118.259,118.234,118.246,492599994.0
2005-11-04 22:20:00,118.247,118.261,118.247,118.261,308300005.0
2005-11-04 22:21:00,118.279,118.282,118.26,118.265,273099997.0
2005-11-04 22:22:00,118.265,118.265,118.265,118.265,285900000.0
2005-11-04 22:23:00,118.276,118.287,118.269,118.269,162500003.0
2005-11-04 22:24:00,118.272,118.279,118.264,118.277,385200009.0
2005-11-04 22:25:00,118.288,118.288,118.254,118.264,376900001.0
2005-11-04 22:26:00,118.25,118.252,118.242,118.25,166699999.0
2005-11-04 22:27:00,118.259,118.282,118.259,118.275,984000001.0
2005-11-04 22:28:00,118.265,118.302,118.265,118.277,258799996.0
2005-11-04 22:29:00,118.28,118.292,118.274,118.276,215699996.0
2005-11-04 22:30:00,118.274,118.292,118.274,118.287,278900003.0
2005-11-04 22:31:00,118.277,118.292,118.277,118.283,205800003.0
2005-11-04 22:32:00,118.274,118.294,118.274,118.275,318400000.0
2005-11-04 22:33:00,118.281,118.297,118.281,118.297,661699997.0
2005-11-04 22:34:00,118.293,118.296,118.285,118.286,935499988.0
2005-11-04 22:35:00,118.287,118.304,118.287,118.29,327700000.0
2005-11-04 22:36:00,118.292,118.304,118.287,118.29,1031800000.0
2005-11-04 22:37:00,118.288,118.29,118.285,118.29,146599997.0
2005-11-04 22:38:00,118.295,118.295,118.285,118.285,271199997.0
2005-11-04 22:39:00,118.288,118.303,118.288,118.297,205099997.0
2005-11-04 22:40:00,118.317,118.323,118.3,118.305,581699991.0
2005-11-04 22:41:00,118.298,118.319,118.295,118.308,316999994.0
2005-11-04 22:42:00,118.3,118.3,118.29,118.29,289499995.0
2005-11-04 22:43:00,118.287,118.301,118.282,118.294,504200004.0
2005-11-04 22:44:00,118.294,118.3,118.288,118.297,203299997.0
2005-11-04 22:45:00,118.295,118.295,118.285,118.288,322300001.0
2005-11-04 22:46:00,118.29,118.302,118.284,118.291,206200001.0
2005-11-04 22:47:00,118.296,118.305,118.288,118.289,257699999.0
2005-11-04 22:48:00,118.293,118.304,118.28,118.28,340299998.0
2005-11-04 22:49:00,118.295,118.301,118.282,118.296,266700001.0
2005-11-04 22:50:00,118.287,118.303,118.283,118.287,519400004.0
2005-11-04 22:51:00,118.288,118.302,118.286,118.287,261799997.0
2005-11-04 22:52:00,118.287,118.313,118.278,118.278,200099998.0
2005-11-04 22:53:00,118.281,118.298,118.275,118.275,405500007.0
2005-11-04 22:54:00,118.27,118.27,118.254,118.256,147699999.0
2005-11-04 22:55:00,118.276,118.277,118.251,118.268,468000002.0
2005-11-04 22:56:00,118.263,118.291,118.263,118.274,397199994.0
2005-11-04 22:57:00,118.261,118.266,118.259,118.264,493800006.0
2005-11-04 22:58:00,118.264,118.273,118.258,118.273,210600000.0
2005-11-04 22:59:00,118.259,118.273,118.249,118.259,296800000.0
2005-11-04 23:00:00,118.273,118.273,118.262,118.262,176800000.0
2005-11-04 23:01:00,118.268,118.277,118.263,118.277,213400002.0
2005-11-04 23:02:00,118.288,118.288,118.274,118.274,157499997.0
2005-11-04 23:03:00,118.273,118.286,118.273,118.278,294899996.0
2005-11-04 23:04:00,118.28,118.28,118.266,118.266,37800000.0
2005-11-04 23:05:00,118.272,118.275,118.268,118.268,286400001.0
2005-11-04 23:06:00,118.28,118.29,118.274,118.279,201000004.0
2005-11-04 23:07:00,118.278,118.3,118.268,118.268,194200002.0
2005-11-04 23:08:00,118.268,118.268,118.249,118.249,387899998.0
2005-11-04 23:09:00,118.252,118.27,118.248,118.252,353799995.0
2005-11-04 23:10:00,118.247,118.247,118.238,118.247,331400005.0
2005-11-04 23:11:00,118.26,118.266,118.253,118.256,197299996.0
2005-11-04 23:12:00,118.255,118.289,118.252,118.271,314100002.0
2005-11-04 23:13:00,118.265,118.27,118.245,118.245,242799999.0
2005-11-04 23:14:00,118.245,118.263,118.245,118.259,173700001.0
2005-11-04 23:15:00,118.263,118.272,118.251,118.252,202500001.0
2005-11-04 23:16:00,118.259,118.267,118.235,118.235,198900003.0
2005-11-04 23:17:00,118.235,118.245,118.214,118.214,200499995.0
2005-11-04 23:18:00,118.245,118.258,118.242,118.247,287300001.0
2005-11-04 23:19:00,118.216,118.222,118.216,118.22,123499999.0
2005-11-04 23:20:00,118.252,118.254,118.235,118.247,243799999.0
2005-11-04 23:21:00,118.249,118.249,118.229,118.229,149199997.0
2005-11-04 23:22:00,118.229,118.238,118.225,118.225,146099998.0
2005-11-04 23:23:00,118.232,118.248,118.232,118.235,106599999.0
2005-11-04 23:24:00,118.239,118.246,118.239,118.241,150300003.0
2005-11-04 23:25:00,118.233,118.251,118.231,118.24,287400005.0
2005-11-04 23:26:00,118.236,118.258,118.236,118.255,211300002.0
2005-11-04 23:27:00,118.259,118.271,118.247,118.263,210199999.0
2005-11-04 23:28:00,118.258,118.275,118.256,118.275,208999999.0
2005-11-04 23:29:00,118.266,118.273,118.264,118.272,241500000.0
2005-11-04 23:30:00,118.251,118.271,118.25,118.252,273599998.0
2005-11-04 23:31:00,118.262,118.27,118.245,118.27,223300000.0
2005-11-04 23:32:00,118.25,118.269,118.25,118.265,276699999.0
2005-11-04 23:33:00,118.25,118.274,118.25,118.267,374699990.0
2005-11-04 23:34:00,118.267,118.267,118.257,118.262,178400001.0
2005-11-04 23:35:00,118.272,118.297,118.271,118.271,234999995.0
2005-11-04 23:36:00,118.294,118.294,118.267,118.28,143799998.0
2005-11-04 23:37:00,118.287,118.307,118.287,118.307,13600000.0
2005-11-04 23:38:00,118.288,118.29,118.281,118.281,251400001.0
2005-11-04 23:39:00,118.269,118.303,118.269,118.29,250699994.0
2005-11-04 23:40:00,118.262,118.278,118.262,118.267,433500000.0
2005-11-04 23:41:00,118.273,118.288,118.264,118.288,50400000.0
2005-11-04 23:42:00,118.282,118.291,118.28,118.287,121399996.0
2005-11-04 23:43:00,118.29,118.301,118.284,118.297,279100001.0
2005-11-04 23:44:00,118.283,118.283,118.272,118.278,117500002.0
2005-11-04 23:45:00,118.282,118.282,118.266,118.275,365399999.0
2005-11-04 23:46:00,118.283,118.283,118.268,118.268,213899997.0
2005-11-04 23:47:00,118.274,118.288,118.274,118.288,20800000.0
2005-11-04 23:48:00,118.31,118.31,118.287,118.304,293699995.0
2005-11-04 23:49:00,118.295,118.299,118.282,118.282,417299998.0
2005-11-04 23:50:00,118.29,118.3,118.284,118.291,205899998.0
2005-11-04 23:51:00,118.29,118.296,118.277,118.281,283500002.0
2005-11-04 23:52:00,118.29,118.29,118.275,118.276,296800001.0
2005-11-04 23:53:00,118.289,118.311,118.289,118.3,300500001.0
2005-11-04 23:54:00,118.302,118.328,118.3,118.318,291600007.0
2005-11-04 23:55:00,118.308,118.308,118.281,118.284,125100001.0
2005-11-04 23:56:00,118.29,118.298,118.28,118.282,404999999.0
2005-11-04 23:57:00,118.295,118.314,118.292,118.304,236400002.0
2005-11-04 23:58:00,118.31,118.319,118.31,118.31,149600001.0
2005-11-04 23:59:00,118.314,118.348,118.314,118.335,164500004.0
2005-11-07 00:00:00,118.247,118.269,118.246,118.265,231500002.0
2005-11-07 00:01:00,118.26,118.269,118.242,118.242,197300000.0
2005-11-07 00:02:00,118.248,118.273,118.248,118.272,486299998.0
2005-11-07 00:03:00,118.254,118.276,118.24,118.276,527100004.0
2005-11-07 00:04:00,118.247,118.266,118.242,118.265,310000005.0
2005-11-07 00:05:00,118.278,118.278,118.253,118.271,250699993.0
2005-11-07 00:06:00,118.28,118.28,118.257,118.269,229100002.0
2005-11-07 00:07:00,118.28,118.28,118.268,118.28,156499996.0
2005-11-07 00:08:00,118.278,118.278,118.261,118.27,103499997.0
2005-11-07 00:09:00,118.28,118.284,118.26,118.273,239600003.0
2005-11-07 00:10:00,118.275,118.279,118.262,118.266,216199997.0
2005-11-07 00:11:00,118.242,118.281,118.234,118.257,267099998.0
2005-11-07 00:12:00,118.246,118.266,118.245,118.26,389600002.0
2005-11-07 00:13:00,118.209,118.211,118.205,118.207,272499999.0
2005-11-07 00:14:00,118.243,118.271,118.224,118.271,293400002.0
2005-11-07 00:15:00,118.228,118.261,118.228,118.247,116700001.0
2005-11-07 00:16:00,118.25,118.281,118.235,118.256,210899997.0
2005-11-07 00:17:00,118.271,118.284,118.26,118.273,297499999.0
2005-11-07 00:18:00,118.262,118.292,118.245,118.269,322199998.0
2005-11-07 00:19:00,118.26,118.283,118.251,118.278,174399999.0
2005-11-07 00:20:00,118.297,118.297,118.281,118.286,307199999.0
2005-11-07 00:21:00,118.265,118.283,118.245,118.261,321499996.0
2005-11-07 00:22:00,118.268,118.268,118.224,118.233,192000003.0
2005-11-07 00:23:00,118.29,118.302,118.241,118.241,244199999.0
2005-11-07 00:24:00,118.28,118.298,118.258,118.29,350500001.0
2005-11-07 00:25:00,118.295,118.299,118.28,118.299,269400001.0
2005-11-07 00:26:00,118.303,118.303,118.273,118.273,159800001.0
2005-11-07 00:27:00,118.273,118.286,118.266,118.286,87900000.0
2005-11-07 00:28:00,118.295,118.295,118.277,118.294,178300000.0
2005-11-07 00:29:00,118.3,118.3,118.261,118.277,225799995.0
2005-11-07 00:30:00,118.243,118.243,118.228,118.237,109000003.0
2005-11-07 00:31:00,118.232,118.286,118.227,118.284,159300000.0
2005-11-07 00:32:00,118.287,118.3,118.247,118.281,191999998.0
2005-11-07 00:33:00,118.298,118.321,118.272,118.317,282700003.0
2005-11-07 00:34:00,118.313,118.318,118.268,118.3,112399999.0
2005-11-07 00:35:00,118.305,118.325,118.293,118.317,494999999.0
2005-11-07 00:36:00,118.318,118.321,118.295,118.295,202599998.0
2005-11-07 00:37:00,118.276,118.337,118.276,118.328,240399997.0
2005-11-07 00:38:00,118.303,118.33,118.289,118.33,204300001.0
2005-11-07 00:39:00,118.335,118.335,118.306,118.314,154300001.0
2005-11-07 00:40:00,118.321,118.33,118.305,118.325,132400000.0
2005-11-07 00:41:00,118.282,118.283,118.277,118.283,236000007.0
2005-11-07 00:42:00,118.322,118.326,118.288,118.326,252400003.0
2005-11-07 00:43:00,118.338,118.338,118.274,118.279,281200002.0
2005-11-07 00:44:00,118.291,118.318,118.284,118.286,286600004.0
2005-11-07 00:45:00,118.312,118.344,118.312,118.336,171799998.0
2005-11-07 00:46:00,118.333,118.343,118.329,118.334,252600004.0
2005-11-07 00:47:00,118.34,118.356,118.336,118.356,75300001.0
2005-11-07 00:48:00,118.345,118.345,118.293,118.293,248299996.0
2005-11-07 00:49:00,118.312,118.356,118.312,118.356,234200001.0
2005-11-07 00:50:00,118.33,118.347,118.321,118.332,389600000.0
2005-11-07 00:51:00,118.31,118.338,118.297,118.324,271499999.0
2005-11-07 00:52:00,118.312,118.33,118.312,118.318,203500000.0
2005-11-07 00:53:00,118.327,118.332,118.306,118.322,224299999.0
2005-11-07 00:54:00,118.328,118.336,118.319,118.33,215900000.0
2005-11-07 00:55:00,118.333,118.333,118.322,118.332,202600002.0
2005-11-07 00:56:00,118.33,118.339,118.304,118.304,257299997.0
2005-11-07 00:57:00,118.313,118.337,118.309,118.336,233500005.0
2005-11-07 00:58:00,118.345,118.349,118.299,118.299,244700002.0
2005-11-07 00:59:00,118.293,118.336,118.287,118.336,219500001.0
2005-11-07 01:00:00,118.332,118.332,118.291,118.315,193600003.0
2005-11-07 01:01:00,118.315,118.327,118.297,118.327,283799995.0
2005-11-07 01:02:00,118.283,118.296,118.282,118.285,183699998.0
2005-11-07 01:03:00,118.303,118.341,118.293,118.338,279500006.0
2005-11-07 01:04:00,118.31,118.324,118.308,118.308,214000000.0
2005-11-07 01:05:00,118.32,118.361,118.316,118.356,312400006.0
2005-11-07 01:06:00,118.36,118.364,118.338,118.35,328699998.0
2005-11-07 01:07:00,118.335,118.37,118.332,118.368,300299994.0
2005-11-07 01:08:00,118.305,118.335,118.305,118.335,122299997.0
2005-11-07 01:09:00,118.38,118.384,118.346,118.346,220899999.0
2005-11-07 01:10:00,118.363,118.369,118.347,118.357,366200002.0
2005-11-07 01:11:00,118.358,118.365,118.352,118.365,263900001.0
2005-11-07 01:12:00,118.353,118.369,118.343,118.368,163299996.0
2005-11-07 01:13:00,118.365,118.368,118.362,118.362,321399999.0
2005-11-07 01:14:00,118.349,118.349,118.318,118.319,167000006.0
2005-11-07 01:15:00,118.318,118.33,118.309,118.315,107300001.0
2005-11-07 01:16:00,118.295,118.295,118.278,118.283,255800002.0
2005-11-07 01:17:00,118.277,118.277,118.246,118.255,303199995.0
2005-11-07 01:18:00,118.259,118.282,118.259,118.282,255600002.0
2005-11-07 01:19:00,118.275,118.303,118.275,118.293,197000001.0
2005-11-07 01:20:00,118.29,118.304,118.289,118.289,136300002.0
2005-11-07 01:21:00,118.304,118.341,118.304,118.306,193200002.0
2005-11-07 01:22:00,118.303,118.323,118.285,118.285,400699997.0
2005-11-07 01:23:00,118.28,118.28,118.265,118.272,172000000.0
2005-11-07 01:24:00,118.266,118.266,118.256,118.265,312299998.0
2005-11-07 01:25:00,118.261,118.273,118.26,118.273,241900002.0
2005-11-07 01:26:00,118.287,118.306,118.274,118.274,171800000.0
2005-11-07 01:27:00,118.291,118.31,118.28,118.283,398200006.0
2005-11-07 01:28:00,118.285,118.301,118.271,118.271,158500002.0
2005-11-07 01:29:00,118.266,118.283,118.266,118.283,177700000.0
2005-11-07 01:30:00,118.285,118.305,118.274,118.274,200199996.0
2005-11-07 01:31:00,118.258,118.267,118.258,118.267,162500002.0
2005-11-07 01:32:00,118.268,118.276,118.266,118.275,273799997.0
2005-11-07 01:33:00,118.277,118.293,118.271,118.271,290300000.0
2005-11-07 01:34:00,118.267,118.315,118.267,118.268,447000004.0
2005-11-07 01:35:00,118.267,118.273,118.263,118.273,170300002.0
2005-11-07 01:36:00,118.288,118.288,118.265,118.265,180700003.0
2005-11-07 01:37:00,118.272,118.276,118.259,118.259,257199998.0
2005-11-07 01:38:00,118.265,118.265,118.255,118.265,313899999.0
2005-11-07 01:39:00,118.257,118.271,118.25,118.25,156399999.0
2005-11-07 01:40:00,118.282,118.288,118.26,118.262,253600000.0
2005-11-07 01:41:00,118.268,118.286,118.26,118.261,345599994.0
2005-11-07 01:42:00,118.24,118.253,118.238,118.247,277600002.0
2005-11-07 01:43:00,118.242,118.243,118.236,118.243,212399998.0
2005-11-07 01:44:00,118.235,118.259,118.232,118.249,179899999.0
2005-11-07 01:45:00,118.238,118.253,118.226,118.229,363400004.0
2005-11-07 01:46:00,118.228,118.229,118.22,118.22,130500001.0
2005-11-07 01:47:00,118.208,118.217,118.206,118.208,289999999.0
2005-11-07 01:48:00,118.216,118.231,118.213,118.229,201899998.0
2005-11-07 01:49:00,118.247,118.262,118.231,118.231,106399998.0
2005-11-07 01:50:00,118.226,118.25,118.226,118.241,275000005.0
2005-11-07 01:51:00,118.266,118.281,118.251,118.251,197900001.0
2005-11-07 01:52:00,118.257,118.285,118.257,118.27,201099997.0
2005-11-07 01:53:00,118.253,118.253,118.241,118.247,237000001.0
2005-11-07 01:54:00,118.255,118.274,118.251,118.252,166899998.0
2005-11-07 01:55:00,118.277,118.279,118.253,118.253,246699997.0
2005-11-07 01:56:00,118.238,118.24,118.235,118.239,239699997.0
2005-11-07 01:57:00,118.235,118.245,118.232,118.245,310799997.0
2005-11-07 01:58:00,118.258,118.276,118.258,118.267,297899994.0
2005-11-07 01:59:00,118.262,118.262,118.248,118.248,398899999.0
2005-11-07 02:00:00,118.248,118.25,118.243,118.247,148400002.0
2005-11-07 02:01:00,118.263,118.274,118.234,118.234,304700002.0
2005-11-07 02:02:00,118.222,118.252,118.214,118.214,326000003.0
2005-11-07 02:03:00,118.186,118.186,118.134,118.157,164999997.0
2005-11-07 02:04:00,118.158,118.175,118.156,118.159,323100000.0
2005-11-07 02:05:00,118.177,118.182,118.141,118.141,291800000.0
2005-11-07 02:06:00,118.14,118.142,118.134,118.136,157699998.0
2005-11-07 02:07:00,118.131,118.131,118.12,118.12,81699999.0
2005-11-07 02:08:00,118.118,118.12,118.108,118.108,158399997.0
2005-11-07 02:09:00,118.115,118.115,118.1,118.106,50300000.0
2005-11-07 02:10:00,118.102,118.125,118.1,118.125,412200003.0
2005-11-07 02:11:00,118.12,118.12,118.106,118.11,394899996.0
2005-11-07 02:12:00,118.119,118.136,118.119,118.127,162800004.0
2005-11-07 02:13:00,118.123,118.147,118.123,118.146,329999999.0
2005-11-07 02:14:00,118.149,118.174,118.145,118.173,157400000.0
2005-11-07 02:15:00,118.184,118.192,118.178,118.179,148299996.0
2005-11-07 02:16:00,118.182,118.189,118.167,118.17,143399999.0
2005-11-07 02:17:00,118.17,118.182,118.169,118.182,202200006.0
2005-11-07 02:18:00,118.185,118.194,118.183,118.183,142900002.0
2005-11-07 02:19:00,118.171,118.172,118.16,118.168,169300000.0
2005-11-07 02:20:00,118.174,118.187,118.152,118.164,250800000.0
2005-11-07 02:21:00,118.177,118.195,118.174,118.174,163700000.0
2005-11-07 02:22:00,118.155,118.181,118.155,118.181,179200005.0
2005-11-07 02:23:00,118.183,118.198,118.183,118.19,203099999.0
2005-11-07 02:24:00,118.199,118.212,118.197,118.212,277999998.0
2005-11-07 02:25:00,118.215,118.231,118.215,118.221,167900000.0
2005-11-07 02:26:00,118.218,118.239,118.216,118.237,322500005.0
2005-11-07 02:27:00,118.24,118.24,118.236,118.238,194700002.0
2005-11-07 02:28:00,118.24,118.25,118.23,118.23,186900001.0
2005-11-07 02:29:00,118.244,118.26,118.244,118.245,128400001.0
2005-11-07 02:30:00,118.234,118.261,118.234,118.236,134200000.0
2005-11-07 02:31:00,118.233,118.233,118.217,118.217,359100001.0
2005-11-07 02:32:00,118.21,118.226,118.205,118.226,164499999.0
2005-11-07 02:33:00,118.228,118.235,118.225,118.23,166399998.0
2005-11-07 02:34:00,118.233,118.233,118.215,118.232,260600002.0
2005-11-07 02:35:00,118.237,118.237,118.209,118.217,214900002.0
2005-11-07 02:36:00,118.21,118.219,118.21,118.215,287899997.0
2005-11-07 02:37:00,118.233,118.235,118.189,118.189,210600004.0
2005-11-07 02:38:00,118.183,118.198,118.171,118.171,277000004.0
2005-11-07 02:39:00,118.162,118.163,118.145,118.145,110799997.0
2005-11-07 02:40:00,118.145,118.151,118.142,118.149,304299994.0
2005-11-07 02:41:00,118.158,118.158,118.14,118.14,258400001.0
2005-11-07 02:42:00,118.132,118.137,118.12,118.128,283599998.0
2005-11-07 02:43:00,118.137,118.137,118.118,118.125,229100000.0
2005-11-07 02:44:00,118.123,118.123,118.113,118.122,131600004.0
2005-11-07 02:45:00,118.116,118.117,118.095,118.095,463800004.0
2005-11-07 02:46:00,118.097,118.103,118.097,118.097,200800000.0
2005-11-07 02:47:00,118.088,118.098,118.081,118.088,342100004.0
2005-11-07 02:48:00,118.079,118.089,118.075,118.08,246000001.0
2005-11-07 02:49:00,118.105,118.111,118.097,118.107,230500007.0
2005-11-07 02:50:00,118.112,118.122,118.108,118.122,298899997.0
2005-11-07 02:51:00,118.12,118.136,118.108,118.126,230300007.0
2005-11-07 02:52:00,118.119,118.119,118.088,118.094,348400001.0
2005-11-07 02:53:00,118.093,118.093,118.071,118.083,286600000.0
2005-11-07 02:54:00,118.084,118.101,118.084,118.092,173000002.0
2005-11-07 02:55:00,118.108,118.115,118.101,118.106,268100001.0
2005-11-07 02:56:00,118.105,118.112,118.085,118.093,185300000.0
2005-11-07 02:57:00,118.087,118.091,118.051,118.051,256199997.0
2005-11-07 02:58:00,118.057,118.06,118.045,118.045,111899997.0
2005-11-07 02:59:00,118.038,118.038,118.015,118.02,330800001.0
2005-11-07 03:00:00,118.009,118.015,117.997,118.015,144300000.0
2005-11-07 03:01:00,118.024,118.03,118.017,118.019,247800000.0
2005-11-07 03:02:00,118.007,118.007,117.957,117.957,210900003.0
2005-11-07 03:03:00,117.943,117.956,117.931,117.934,278000001.0
2005-11-07 03:04:00,117.925,117.941,117.92,117.92,348600003.0
2005-11-07 03:05:00,117.908,117.914,117.894,117.898,182800002.0
2005-11-07 03:06:00,117.905,117.913,117.893,117.908,183199997.0
2005-11-07 03:07:00,117.905,117.912,117.899,117.907,213000002.0
2005-11-07 03:08:00,117.908,117.916,117.895,117.905,303700001.0
2005-11-07 03:09:00,117.907,117.91,117.885,117.89,179200001.0
2005-11-07 03:10:00,117.883,117.889,117.845,117.862,353199995.0
2005-11-07 03:11:00,117.858,117.858,117.811,117.811,265400002.0
2005-11-07 03:12:00,117.818,117.818,117.71,117.71,229700000.0
2005-11-07 03:13:00,117.71,117.736,117.682,117.736,463899998.0
2005-11-07 03:14:00,117.738,117.753,117.736,117.751,299400006.0
2005-11-07 03:15:00,117.762,117.771,117.75,117.754,155600003.0
2005-11-07 03:16:00,117.745,117.757,117.743,117.755,363000009.0
2005-11-07 03:17:00,117.747,117.77,117.747,117.765,392799997.0
2005-11-07 03:18:00,117.764,117.79,117.751,117.79,178400001.0
2005-11-07 03:19:00,117.798,117.814,117.786,117.801,283800002.0
2005-11-07 03:20:00,117.808,117.815,117.802,117.81,341000002.0
2005-11-07 03:21:00,117.813,117.819,117.807,117.819,140999996.0
2005-11-07 03:22:00,117.83,117.835,117.811,117.815,229000001.0
2005-11-07 03:23:00,117.819,117.843,117.819,117.83,199099996.0
2005-11-07 03:24:00,117.837,117.843,117.828,117.835,387100004.0
2005-11-07 03:25:00,117.828,117.828,117.79,117.79,287600002.0
2005-11-07 03:26:00,117.795,117.795,117.748,117.757,239799998.0
2005-11-07 03:27:00,117.77,117.797,117.77,117.78,203100004.0
2005-11-07 03:28:00,117.768,117.777,117.759,117.762,304700002.0
2005-11-07 03:29:00,117.738,117.747,117.72,117.72,547700002.0
2005-11-07 03:30:00,117.708,117.729,117.708,117.725,219600000.0
2005-11-07 03:31:00,117.723,117.728,117.715,117.722,156900002.0
2005-11-07 03:32:00,117.719,117.73,117.714,117.727,260900003.0
2005-11-07 03:33:00,117.733,117.746,117.728,117.74,383200007.0
2005-11-07 03:34:00,117.752,117.776,117.752,117.76,290300000.0
2005-11-07 03:35:00,117.757,117.782,117.757,117.782,140200001.0
2005-11-07 03:36:00,117.78,117.793,117.78,117.793,163100000.0
2005-11-07 03:37:00,117.79,117.798,117.779,117.783,382599998.0
2005-11-07 03:38:00,117.782,117.795,117.772,117.795,258900007.0
2005-11-07 03:39:00,117.8,117.811,117.792,117.811,116500000.0
2005-11-07 03:40:00,117.813,117.816,117.795,117.804,333700000.0
2005-11-07 03:41:00,117.805,117.814,117.794,117.812,224999999.0
2005-11-07 03:42:00,117.817,117.828,117.809,117.813,289999999.0
2005-11-07 03:43:00,117.803,117.81,117.792,117.801,363299995.0
2005-11-07 03:44:00,117.799,117.799,117.777,117.777,60600001.0
2005-11-07 03:45:00,117.77,117.77,117.755,117.765,213799998.0
2005-11-07 03:46:00,117.76,117.777,117.75,117.772,66900001.0
2005-11-07 03:47:00,117.778,117.781,117.767,117.767,177600001.0
2005-11-07 03:48:00,117.764,117.803,117.764,117.786,288300000.0
2005-11-07 03:49:00,117.783,117.812,117.779,117.812,210200003.0
2005-11-07 03:50:00,117.834,117.834,117.82,117.825,126099996.0
2005-11-07 03:51:00,117.828,117.828,117.814,117.818,174299999.0
2005-11-07 03:52:00,117.82,117.838,117.819,117.822,202800001.0
2005-11-07 03:53:00,117.824,117.835,117.786,117.786,274200003.0
2005-11-07 03:54:00,117.78,117.79,117.767,117.776,224399997.0
2005-11-07 03:55:00,117.765,117.77,117.754,117.754,94700001.0
2005-11-07 03:56:00,117.745,117.752,117.742,117.752,191900004.0
2005-11-07 03:57:00,117.76,117.776,117.757,117.762,168200002.0
2005-11-07 03:58:00,117.761,117.777,117.751,117.751,294400000.0
2005-11-07 03:59:00,117.742,117.786,117.74,117.74,415700001.0
2005-11-07 04:00:00,117.738,117.753,117.738,117.753,133599998.0
2005-11-07 04:01:00,117.755,117.775,117.755,117.763,246699999.0
2005-11-07 04:02:00,117.755,117.781,117.748,117.767,448100008.0
2005-11-07 04:03:00,117.779,117.781,117.761,117.761,285100002.0
2005-11-07 04:04:00,117.781,117.781,117.754,117.765,276600000.0
2005-11-07 04:05:00,117.788,117.789,117.762,117.776,325799998.0
2005-11-07 04:06:00,117.783,117.783,117.772,117.776,312600001.0
2005-11-07 04:07:00,117.766,117.777,117.749,117.762,492699999.0
2005-11-07 04:08:00,117.758,117.783,117.752,117.777,193400000.0
2005-11-07 04:09:00,117.768,117.78,117.768,117.768,202599998.0
2005-11-07 04:10:00,117.777,117.787,117.77,117.77,250500006.0
2005-11-07 04:11:00,117.764,117.777,117.764,117.77,131900000.0
2005-11-07 04:12:00,117.758,117.777,117.748,117.773,297099999.0
2005-11-07 04:13:00,117.778,117.784,117.759,117.766,238199997.0
2005-11-07 04:14:00,117.773,117.787,117.769,117.779,232299998.0
2005-11-07 04:15:00,117.777,117.782,117.771,117.777,190099999.0
2005-11-07 04:16:00,117.77,117.794,117.77,117.784,302600004.0
2005-11-07 04:17:00,117.787,117.807,117.787,117.797,260200004.0
2005-11-07 04:18:00,117.79,117.799,117.787,117.795,168400002.0
2005-11-07 04:19:00,117.793,117.793,117.783,117.786,152299999.0
2005-11-07 04:20:00,117.778,117.778,117.758,117.759,94999997.0
2005-11-07 04:21:00,117.763,117.765,117.752,117.758,265600004.0
2005-11-07 04:22:00,117.77,117.782,117.77,117.78,336500000.0
2005-11-07 04:23:00,117.781,117.792,117.781,117.792,269800000.0
2005-11-07 04:24:00,117.781,117.791,117.775,117.783,168200003.0
2005-11-07 04:25:00,117.781,117.79,117.78,117.785,328600003.0
2005-11-07 04:26:00,117.783,117.805,117.775,117.779,266700001.0
2005-11-07 04:27:00,117.77,117.788,117.764,117.764,457199997.0
2005-11-07 04:28:00,117.763,117.776,117.754,117.764,178200001.0
2005-11-07 04:29:00,117.762,117.781,117.756,117.771,86999998.0
2005-11-07 04:30:00,117.771,117.785,117.771,117.772,190499998.0
2005-11-07 04:31:00,117.777,117.796,117.771,117.771,229999999.0
2005-11-07 04:32:00,117.765,117.772,117.761,117.762,168600002.0
2005-11-07 04:33:00,117.755,117.78,117.755,117.77,277699995.0
2005-11-07 04:34:00,117.764,117.779,117.762,117.777,227699997.0
2005-11-07 04:35:00,117.765,117.775,117.762,117.775,278399997.0
2005-11-07 04:36:00,117.774,117.783,117.774,117.774,180299998.0
2005-11-07 04:37:00,117.777,117.779,117.769,117.769,312099996.0
2005-11-07 04:38:00,117.798,117.798,117.78,117.785,149299999.0
2005-11-07 04:39:00,117.78,117.785,117.777,117.785,149700000.0
2005-11-07 04:40:00,117.792,117.82,117.786,117.794,247399998.0
2005-11-07 04:41:00,117.765,117.799,117.765,117.791,214600000.0
2005-11-07 04:42:00,117.8,117.807,117.782,117.782,258199996.0
2005-11-07 04:43:00,117.805,117.811,117.772,117.772,210199998.0
2005-11-07 04:44:00,117.767,117.78,117.763,117.763,318000001.0
2005-11-07 04:45:00,117.781,117.781,117.755,117.772,310700000.0
2005-11-07 04:46:00,117.767,117.782,117.767,117.778,322400000.0
2005-11-07 04:47:00,117.775,117.775,117.753,117.755,143900000.0
2005-11-07 04:48:00,117.752,117.774,117.751,117.761,291699997.0
2005-11-07 04:49:00,117.786,117.787,117.753,117.753,277700003.0
2005-11-07 04:50:00,117.765,117.784,117.754,117.754,69000001.0
2005-11-07 04:51:00,117.774,117.783,117.757,117.765,245300005.0
2005-11-07 04:52:00,117.762,117.769,117.754,117.765,388699995.0
2005-11-07 04:53:00,117.778,117.799,117.778,117.781,196999998.0
2005-11-07 04:54:00,117.778,117.793,117.764,117.78,378399998.0
2005-11-07 04:55:00,117.772,117.786,117.772,117.778,119700002.0
2005-11-07 04:56:00,117.791,117.799,117.771,117.777,283000005.0
2005-11-07 04:57:00,117.78,117.796,117.78,117.787,227300001.0
2005-11-07 04:58:00,117.805,117.808,117.781,117.781,201000003.0
2005-11-07 04:59:00,117.792,117.805,117.792,117.796,156100004.0
2005-11-07 05:00:00,117.79,117.79,117.775,117.785,253500009.0
2005-11-07 05:01:00,117.776,117.777,117.762,117.765,359599993.0
2005-11-07 05:02:00,117.762,117.776,117.762,117.762,179400001.0
2005-11-07 05:03:00,117.765,117.773,117.746,117.749,398899996.0
2005-11-07 05:04:00,117.758,117.758,117.708,117.71,118199999.0
2005-11-07 05:05:00,117.708,117.726,117.708,117.723,232099996.0
2005-11-07 05:06:00,117.757,117.757,117.702,117.713,307899998.0
2005-11-07 05:07:00,117.718,117.741,117.714,117.722,195000003.0
2005-11-07 05:08:00,117.725,117.728,117.72,117.725,398399998.0
2005-11-07 05:09:00,117.718,117.723,117.703,117.708,303399997.0
2005-11-07 05:10:00,117.712,117.733,117.712,117.714,217199999.0
2005-11-07 05:11:00,117.717,117.735,117.714,117.72,283099997.0
2005-11-07 05:12:00,117.717,117.737,117.717,117.736,169300005.0
2005-11-07 05:13:00,117.73,117.745,117.721,117.745,315399999.0
2005-11-07 05:14:00,117.748,117.749,117.718,117.74,280499999.0
2005-11-07 05:15:00,117.73,117.74,117.729,117.733,159999999.0
2005-11-07 05:16:00,117.723,117.75,117.716,117.737,553899999.0
2005-11-07 05:17:00,117.742,117.745,117.728,117.732,154700004.0
2005-11-07 05:18:00,117.73,117.753,117.726,117.732,200299997.0
2005-11-07 05:19:00,117.731,117.752,117.731,117.736,190000000.0
2005-11-07 05:20:00,117.742,117.772,117.741,117.753,237399997.0
2005-11-07 05:21:00,117.745,117.762,117.745,117.762,436899999.0
2005-11-07 05:22:00,117.782,117.783,117.734,117.754,284700005.0
2005-11-07 05:23:00,117.758,117.785,117.752,117.771,255800000.0
2005-11-07 05:24:00,117.78,117.783,117.777,117.783,222100006.0
2005-11-07 05:25:00,117.77,117.782,117.748,117.748,314600001.0
2005-11-07 05:26:00,117.745,117.782,117.745,117.755,370799998.0
2005-11-07 05:27:00,117.76,117.803,117.755,117.781,241100003.0
2005-11-07 05:28:00,117.78,117.801,117.78,117.789,264400005.0
2005-11-07 05:29:00,117.776,117.785,117.776,117.78,180999998.0
2005-11-07 05:30:00,117.772,117.795,117.766,117.795,216300003.0
2005-11-07 05:31:00,117.773,117.784,117.763,117.763,361200002.0
2005-11-07 05:32:00,117.781,117.796,117.767,117.77,231299997.0
2005-11-07 05:33:00,117.772,117.774,117.765,117.774,208200003.0
2005-11-07 05:34:00,117.774,117.786,117.763,117.777,329300002.0
2005-11-07 05:35:00,117.772,117.784,117.77,117.772,311900007.0
2005-11-07 05:36:00,117.776,117.787,117.767,117.773,234700003.0
2005-11-07 05:37:00,117.773,117.78,117.772,117.775,332799998.0
2005-11-07 05:38:00,117.77,117.785,117.76,117.779,248999997.0
2005-11-07 05:39:00,117.778,117.78,117.769,117.78,185099999.0
2005-11-07 05:40:00,117.773,117.793,117.765,117.779,156300001.0
2005-11-07 05:41:00,117.78,117.798,117.774,117.774,261799996.0
2005-11-07 05:42:00,117.768,117.785,117.761,117.774,223200004.0
2005-11-07 05:43:00,117.773,117.773,117.765,117.773,290499995.0
2005-11-07 05:44:00,117.755,117.755,117.743,117.75,190100005.0
2005-11-07 05:45:00,117.752,117.752,117.741,117.752,132400001.0
2005-11-07 05:46:00,117.752,117.762,117.749,117.749,202700000.0
2005-11-07 05:47:00,117.755,117.787,117.755,117.77,347999998.0
2005-11-07 05:48:00,117.77,117.779,117.77,117.775,192100002.0
2005-11-07 05:49:00,117.773,117.78,117.766,117.777,195500002.0
2005-11-07 05:50:00,117.778,117.778,117.76,117.764,164200000.0
2005-11-07 05:51:00,117.767,117.771,117.758,117.758,279800000.0
2005-11-07 05:52:00,117.75,117.765,117.75,117.765,156399998.0
2005-11-07 05:53:00,117.761,117.769,117.758,117.769,353200006.0
2005-11-07 05:54:00,117.796,117.796,117.778,117.78,167800000.0
2005-11-07 05:55:00,117.798,117.807,117.784,117.805,428000006.0
2005-11-07 05:56:00,117.79,117.79,117.759,117.76,72000001.0
2005-11-07 05:57:00,117.771,117.788,117.767,117.767,86899997.0
2005-11-07 05:58:00,117.767,117.778,117.753,117.753,336399999.0
2005-11-07 05:59:00,117.748,117.771,117.743,117.76,121299998.0
2005-11-07 06:00:00,117.748,117.771,117.748,117.769,216399999.0
2005-11-07 06:01:00,117.77,117.775,117.759,117.773,349099993.0
2005-11-07 06:02:00,117.772,117.772,117.753,117.757,214200000.0
2005-11-07 06:03:00,117.76,117.776,117.757,117.762,325800000.0
2005-11-07 06:04:00,117.771,117.78,117.767,117.768,245000000.0
2005-11-07 06:05:00,117.769,117.775,117.758,117.771,259899999.0
2005-11-07 06:06:00,117.772,117.772,117.759,117.772,248099997.0
2005-11-07 06:07:00,117.78,117.8,117.77,117.789,294499998.0
2005-11-07 06:08:00,117.767,117.8,117.763,117.8,195200001.0
2005-11-07 06:09:00,117.81,117.815,117.804,117.812,157100003.0
2005-11-07 06:10:00,117.828,117.849,117.828,117.83,279500000.0
2005-11-07 06:11:00,117.819,117.835,117.817,117.823,373300001.0
2005-11-07 06:12:00,117.822,117.838,117.822,117.833,293900004.0
2005-11-07 06:13:00,117.82,117.82,117.811,117.811,213200002.0
2005-11-07 06:14:00,117.817,117.817,117.806,117.808,259699998.0
2005-11-07 06:15:00,117.823,117.823,117.81,117.81,244500003.0
2005-11-07 06:16:00,117.84,117.84,117.805,117.812,203699999.0
2005-11-07 06:17:00,117.838,117.838,117.822,117.822,154700001.0
2005-11-07 06:18:00,117.843,117.845,117.818,117.818,61599998.0
2005-11-07 06:19:00,117.825,117.838,117.808,117.812,134000000.0
2005-11-07 06:20:00,117.813,117.826,117.809,117.814,270200001.0
2005-11-07 06:21:00,117.81,117.836,117.81,117.829,305300001.0
2005-11-07 06:22:00,117.837,117.837,117.81,117.81,180699998.0
2005-11-07 06:23:00,117.804,117.813,117.802,117.813,209999996.0
2005-11-07 06:24:00,117.814,117.837,117.814,117.818,319300006.0
2005-11-07 06:25:00,117.834,117.85,117.826,117.839,256000001.0
2005-11-07 06:26:00,117.835,117.852,117.815,117.828,180800001.0
2005-11-07 06:27:00,117.812,117.851,117.81,117.848,159600001.0
2005-11-07 06:28:00,117.823,117.841,117.818,117.834,240500003.0
2005-11-07 06:29:00,117.827,117.845,117.816,117.816,278600003.0
2005-11-07 06:30:00,117.83,117.842,117.81,117.83,381400005.0
2005-11-07 06:31:00,117.81,117.84,117.81,117.837,152600000.0
2005-11-07 06:32:00,117.855,117.859,117.837,117.849,264999997.0
2005-11-07 06:33:00,117.86,117.867,117.846,117.846,166400001.0
2005-11-07 06:34:00,117.839,117.861,117.826,117.858,371199996.0
2005-11-07 06:35:00,117.844,117.844,117.834,117.838,231699997.0
2005-11-07 06:36:00,117.845,117.856,117.844,117.848,216299999.0
2005-11-07 06:37:00,117.853,117.853,117.839,117.845,225899999.0
2005-11-07 06:38:00,117.825,117.862,117.825,117.837,304099997.0
2005-11-07 06:39:00,117.858,117.875,117.849,117.861,399400001.0
2005-11-07 06:40:00,117.847,117.853,117.843,117.853,77000002.0
2005-11-07 06:41:00,117.87,117.874,117.848,117.849,411500000.0
2005-11-07 06:42:00,117.843,117.856,117.834,117.849,227700001.0
2005-11-07 06:43:00,117.855,117.871,117.855,117.859,199699999.0
2005-11-07 06:44:00,117.84,117.854,117.833,117.836,348800001.0
2005-11-07 06:45:00,117.832,117.877,117.832,117.859,224099994.0
2005-11-07 06:46:00,117.872,117.874,117.835,117.862,144000001.0
2005-11-07 06:47:00,117.846,117.853,117.845,117.845,126400000.0
2005-11-07 06:48:00,117.837,117.85,117.837,117.845,311100000.0
2005-11-07 06:49:00,117.84,117.846,117.824,117.831,224500004.0
2005-11-07 06:50:00,117.852,117.855,117.831,117.839,182499998.0
2005-11-07 06:51:00,117.862,117.868,117.839,117.839,258000000.0
2005-11-07 06:52:00,117.84,117.869,117.826,117.856,369099999.0
2005-11-07 06:53:00,117.855,117.867,117.855,117.862,150000003.0
2005-11-07 06:54:00,117.867,117.87,117.865,117.867,228100003.0
2005-11-07 06:55:00,117.877,117.907,117.877,117.906,207599996.0
2005-11-07 06:56:00,117.888,117.888,117.869,117.87,201199998.0
2005-11-07 06:57:00,117.872,117.879,117.865,117.871,283800002.0
2005-11-07 06:58:00,117.866,117.866,117.852,117.852,200499998.0
2005-11-07 06:59:00,117.865,117.867,117.842,117.862,250800002.0
2005-11-07 07:00:00,117.862,117.882,117.857,117.871,199199997.0
2005-11-07 07:01:00,117.868,117.872,117.862,117.862,213499999.0
2005-11-07 07:02:00,117.882,117.891,117.871,117.891,253300001.0
2005-11-07 07:03:00,117.88,117.909,117.88,117.887,261500003.0
2005-11-07 07:04:00,117.865,117.907,117.859,117.906,345599999.0
2005-11-07 07:05:00,117.885,117.916,117.885,117.898,264000005.0
2005-11-07 07:06:00,117.897,117.906,117.876,117.893,362800000.0
2005-11-07 07:07:00,117.888,117.911,117.87,117.908,256500006.0
2005-11-07 07:08:00,117.882,117.903,117.876,117.89,183599997.0
2005-11-07 07:09:00,117.883,117.883,117.873,117.878,252600001.0
2005-11-07 07:10:00,117.895,117.911,117.887,117.905,212399996.0
2005-11-07 07:11:00,117.92,117.92,117.879,117.888,171799997.0
2005-11-07 07:12:00,117.905,117.915,117.894,117.894,239700001.0
2005-11-07 07:13:00,117.914,117.914,117.884,117.893,280600006.0
2005-11-07 07:14:00,117.903,117.916,117.896,117.905,185599995.0
2005-11-07 07:15:00,117.902,117.905,117.887,117.887,246299999.0
2005-11-07 07:16:00,117.877,117.9,117.872,117.9,477900001.0
2005-11-07 07:17:00,117.882,117.882,117.876,117.88,195500003.0
2005-11-07 07:18:00,117.878,117.901,117.865,117.884,221699999.0
2005-11-07 07:19:00,117.893,117.9,117.884,117.888,271700001.0
2005-11-07 07:20:00,117.886,117.893,117.886,117.893,199300000.0
2005-11-07 07:21:00,117.895,117.905,117.88,117.884,263200002.0
2005-11-07 07:22:00,117.89,117.906,117.89,117.893,102700002.0
2005-11-07 07:23:00,117.895,117.916,117.895,117.91,157299999.0
2005-11-07 07:24:00,117.895,117.926,117.893,117.893,356599995.0
2005-11-07 07:25:00,117.901,117.92,117.901,117.903,247100002.0
2005-11-07 07:26:00,117.888,117.892,117.882,117.888,170599996.0
2005-11-07 07:27:00,117.886,117.888,117.877,117.884,307500002.0
2005-11-07 07:28:00,117.9,117.904,117.874,117.882,238700000.0
2005-11-07 07:29:00,117.895,117.904,117.878,117.899,175200001.0
2005-11-07 07:30:00,117.877,117.904,117.877,117.882,217700003.0
2005-11-07 07:31:00,117.895,117.932,117.895,117.917,251600001.0
2005-11-07 07:32:00,117.905,117.932,117.904,117.904,327600003.0
2005-11-07 07:33:00,117.905,117.923,117.905,117.905,125899999.0
2005-11-07 07:34:00,117.904,117.92,117.893,117.913,307500001.0
2005-11-07 07:35:00,117.909,117.934,117.899,117.899,191199995.0
2005-11-07 07:36:00,117.907,117.914,117.903,117.914,252900006.0
2005-11-07 07:37:00,117.902,117.909,117.902,117.908,201900002.0
2005-11-07 07:38:00,117.917,117.919,117.899,117.916,213300002.0
2005-11-07 07:39:00,117.906,117.935,117.906,117.921,130000000.0
2005-11-07 07:40:00,117.912,117.912,117.899,117.899,127800002.0
2005-11-07 07:41:00,117.912,117.933,117.912,117.919,232500001.0
2005-11-07 07:42:00,117.912,117.935,117.91,117.911,241600003.0
2005-11-07 07:43:00,117.925,117.949,117.925,117.949,98200000.0
2005-11-07 07:44:00,117.955,117.959,117.923,117.931,394299996.0
2005-11-07 07:45:00,117.925,117.937,117.925,117.928,69800001.0
2005-11-07 07:46:00,117.93,117.939,117.93,117.933,82799998.0
2005-11-07 07:47:00,117.933,117.942,117.931,117.931,198300000.0
2005-11-07 07:48:00,117.94,117.955,117.935,117.937,272700001.0
2005-11-07 07:49:00,117.945,117.957,117.945,117.957,120899998.0
2005-11-07 07:50:00,117.952,117.961,117.952,117.958,330499996.0
2005-11-07 07:51:00,117.972,117.983,117.961,117.961,222399996.0
2005-11-07 07:52:00,117.982,117.989,117.96,117.96,99600000.0
2005-11-07 07:53:00,117.965,117.974,117.962,117.972,220100000.0
2005-11-07 07:54:00,117.971,117.984,117.97,117.976,131299996.0
2005-11-07 07:55:00,117.989,118.003,117.968,117.968,462699992.0
2005-11-07 07:56:00,117.975,117.988,117.96,117.968,257299992.0
2005-11-07 07:57:00,117.975,118.01,117.973,117.979,254799998.0
2005-11-07 07:58:00,117.971,117.973,117.966,117.973,386200000.0
2005-11-07 07:59:00,117.968,117.972,117.965,117.97,182300000.0
2005-11-07 08:00:00,117.957,117.984,117.956,117.96,320299994.0
2005-11-07 08:01:00,117.965,117.977,117.956,117.967,297299999.0
2005-11-07 08:02:00,117.97,117.972,117.953,117.953,185900001.0
2005-11-07 08:03:00,117.947,117.971,117.947,117.971,44500001.0
2005-11-07 08:04:00,117.955,117.957,117.945,117.95,91200000.0
2005-11-07 08:05:00,117.954,117.966,117.948,117.948,122199998.0
2005-11-07 08:06:00,117.948,117.97,117.934,117.934,365299999.0
2005-11-07 08:07:00,117.932,117.937,117.932,117.932,130199999.0
2005-11-07 08:08:00,117.932,117.932,117.903,117.903,183500001.0
2005-11-07 08:09:00,117.913,117.942,117.913,117.915,264099999.0
2005-11-07 08:10:00,117.897,117.9,117.893,117.899,209100004.0
2005-11-07 08:11:00,117.903,117.91,117.899,117.902,277099996.0
2005-11-07 08:12:00,117.901,117.908,117.897,117.906,208200002.0
2005-11-07 08:13:00,117.923,117.93,117.911,117.917,319999992.0
2005-11-07 08:14:00,117.907,117.916,117.893,117.893,308999998.0
2005-11-07 08:15:00,117.9,117.91,117.887,117.892,204199997.0
2005-11-07 08:16:00,117.893,117.896,117.88,117.882,219300003.0
2005-11-07 08:17:00,117.876,117.882,117.862,117.862,398200000.0
2005-11-07 08:18:00,117.862,117.868,117.853,117.865,264700003.0
2005-11-07 08:19:00,117.855,117.881,117.855,117.879,159400000.0
2005-11-07 08:20:00,117.858,117.858,117.85,117.858,199599996.0
2005-11-07 08:21:00,117.857,117.857,117.847,117.847,262600002.0
2005-11-07 08:22:00,117.839,117.839,117.819,117.826,144900001.0
2005-11-07 08:23:00,117.837,117.85,117.828,117.83,395799999.0
2005-11-07 08:24:00,117.842,117.849,117.829,117.832,443200003.0
2005-11-07 08:25:00,117.844,117.856,117.811,117.811,293500010.0
2005-11-07 08:26:00,117.811,117.833,117.811,117.815,306400003.0
2005-11-07 08:27:00,117.817,117.839,117.817,117.828,128500002.0
2005-11-07 08:28:00,117.827,117.851,117.816,117.816,193899995.0
2005-11-07 08:29:00,117.823,117.842,117.823,117.842,164000002.0
2005-11-07 08:30:00,117.838,117.838,117.83,117.83,288000004.0
2005-11-07 08:31:00,117.843,117.849,117.84,117.84,364199993.0
2005-11-07 08:32:00,117.845,117.845,117.837,117.84,149600004.0
2005-11-07 08:33:00,117.848,117.867,117.839,117.867,261099997.0
2005-11-07 08:34:00,117.857,117.866,117.839,117.839,189100003.0
2005-11-07 08:35:00,117.847,117.863,117.847,117.863,182600001.0
2005-11-07 08:36:00,117.85,117.894,117.845,117.89,146100000.0
2005-11-07 08:37:00,117.863,117.863,117.852,117.858,183899998.0
2005-11-07 08:38:00,117.865,117.88,117.861,117.865,259800001.0
2005-11-07 08:39:00,117.875,117.882,117.868,117.874,180199999.0
2005-11-07 08:40:00,117.88,117.892,117.87,117.885,267499998.0
2005-11-07 08:41:00,117.878,117.885,117.852,117.867,300399996.0
2005-11-07 08:42:00,117.885,117.903,117.884,117.884,96099999.0
2005-11-07 08:43:00,117.884,117.892,117.876,117.876,122700000.0
2005-11-07 08:44:00,117.895,117.899,117.87,117.87,341800002.0
2005-11-07 08:45:00,117.868,117.877,117.865,117.868,349799997.0
2005-11-07 08:46:00,117.875,117.882,117.856,117.876,306599995.0
2005-11-07 08:47:00,117.858,117.863,117.851,117.859,340000008.0
2005-11-07 08:48:00,117.865,117.886,117.865,117.868,485500001.0
2005-11-07 08:49:00,117.888,117.888,117.861,117.861,462699999.0
2005-11-07 08:50:00,117.855,117.91,117.845,117.902,131900002.0
2005-11-07 08:51:00,117.861,117.873,117.861,117.869,180199998.0
2005-11-07 08:52:00,117.89,117.897,117.871,117.896,176100001.0
2005-11-07 08:53:00,117.887,117.906,117.887,117.897,314200001.0
2005-11-07 08:54:00,117.891,117.891,117.878,117.89,335400002.0
2005-11-07 08:55:00,117.893,117.917,117.893,117.908,293399995.0
2005-11-07 08:56:00,117.907,117.935,117.907,117.921,193699993.0
2005-11-07 08:57:00,117.897,117.913,117.897,117.899,246100001.0
2005-11-07 08:58:00,117.902,117.91,117.895,117.902,323999996.0
2005-11-07 08:59:00,117.895,117.901,117.892,117.892,207600005.0
2005-11-07 09:00:00,117.901,117.921,117.878,117.878,479899994.0
2005-11-07 09:01:00,117.895,117.895,117.89,117.895,151699996.0
2005-11-07 09:02:00,117.898,117.898,117.871,117.871,276699999.0
2005-11-07 09:03:00,117.892,117.901,117.892,117.892,164400001.0
2005-11-07 09:04:00,117.902,117.907,117.886,117.889,173700002.0
2005-11-07 09:05:00,117.892,117.909,117.885,117.895,344400008.0
2005-11-07 09:06:00,117.883,117.914,117.88,117.906,299399999.0
2005-11-07 09:07:00,117.891,117.906,117.891,117.9,158300003.0
2005-11-07 09:08:00,117.902,117.907,117.9,117.905,333699996.0
2005-11-07 09:09:00,117.906,117.912,117.892,117.903,364500008.0
2005-11-07 09:10:00,117.885,117.917,117.885,117.89,213399998.0
2005-11-07 09:11:00,117.885,117.898,117.885,117.888,325700000.0
2005-11-07 09:12:00,117.876,117.884,117.875,117.884,321500004.0
2005-11-07 09:13:00,117.885,117.885,117.875,117.88,181000002.0
2005-11-07 09:14:00,117.878,117.878,117.862,117.863,108199999.0
2005-11-07 09:15:00,117.867,117.882,117.865,117.882,178400003.0
2005-11-07 09:16:00,117.87,117.895,117.849,117.887,251699998.0
2005-11-07 09:17:00,117.874,117.874,117.867,117.874,74200002.0
2005-11-07 09:18:00,117.877,117.879,117.865,117.868,303800004.0
2005-11-07 09:19:00,117.875,117.898,117.875,117.896,287700003.0
2005-11-07 09:20:00,117.895,117.895,117.887,117.888,98399999.0
2005-11-07 09:21:00,117.899,117.917,117.899,117.903,217599996.0
2005-11-07 09:22:00,117.907,117.912,117.905,117.908,157300001.0
2005-11-07 09:23:00,117.905,117.907,117.897,117.906,271999998.0
2005-11-07 09:24:00,117.927,117.95,117.927,117.943,170899999.0
2005-11-07 09:25:00,117.938,117.949,117.934,117.934,271499999.0
2005-11-07 09:26:00,117.93,117.932,117.918,117.932,192200002.0
2005-11-07 09:27:00,117.942,117.957,117.942,117.95,253899997.0
2005-11-07 09:28:00,117.945,117.945,117.914,117.914,178199997.0
2005-11-07 09:29:00,117.93,117.93,117.914,117.915,171299999.0
2005-11-07 09:30:00,117.924,117.929,117.904,117.905,158500000.0
2005-11-07 09:31:00,117.9,117.9,117.87,117.87,293099999.0
2005-11-07 09:32:00,117.878,117.88,117.872,117.879,191700003.0
2005-11-07 09:33:00,117.888,117.924,117.888,117.901,310099998.0
2005-11-07 09:34:00,117.888,117.888,117.884,117.887,137100002.0
2005-11-07 09:35:00,117.89,117.895,117.884,117.895,193199995.0
2005-11-07 09:36:00,117.903,117.903,117.889,117.89,266100002.0
2005-11-07 09:37:00,117.901,117.926,117.901,117.909,295899997.0
2005-11-07 09:38:00,117.906,117.958,117.906,117.958,381099995.0
2005-11-07 09:39:00,117.956,117.986,117.956,117.986,249199996.0
2005-11-07 09:40:00,118.016,118.026,118.005,118.008,377700000.0
2005-11-07 09:41:00,117.988,117.988,117.958,117.98,258399995.0
2005-11-07 09:42:00,117.968,117.968,117.919,117.919,86500000.0
2005-11-07 09:43:00,117.935,117.951,117.935,117.945,234700002.0
2005-11-07 09:44:00,117.935,117.94,117.912,117.94,227299997.0
2005-11-07 09:45:00,117.947,117.947,117.923,117.923,232699998.0
2005-11-07 09:46:00,117.913,117.929,117.905,117.929,218399999.0
2005-11-07 09:47:00,117.935,117.952,117.935,117.952,197500001.0
2005-11-07 09:48:00,117.942,117.943,117.924,117.933,298499999.0
2005-11-07 09:49:00,117.921,117.921,117.898,117.9,224300000.0
2005-11-07 09:50:00,117.896,117.92,117.896,117.92,349300001.0
2005-11-07 09:51:00,117.922,117.94,117.921,117.94,141799998.0
2005-11-07 09:52:00,117.938,117.938,117.924,117.929,240799994.0
2005-11-07 09:53:00,117.94,117.948,117.93,117.932,190900002.0
2005-11-07 09:54:00,117.928,117.938,117.928,117.933,150900000.0
2005-11-07 09:55:00,117.946,117.988,117.946,117.987,171800003.0
2005-11-07 09:56:00,117.977,117.977,117.969,117.974,116299996.0
2005-11-07 09:57:00,117.976,117.976,117.965,117.975,186900000.0
2005-11-07 09:58:00,117.973,117.973,117.962,117.968,271700003.0
2005-11-07 09:59:00,117.965,117.968,117.945,117.946,251000000.0
2005-11-07 10:00:00,117.937,117.937,117.917,117.925,340000000.0
2005-11-07 10:01:00,117.93,117.94,117.93,117.93,107799999.0
2005-11-07 10:02:00,117.94,117.95,117.94,117.95,65600001.0
2005-11-07 10:03:00,117.95,117.95,117.914,117.914,136200000.0
2005-11-07 10:04:00,117.913,117.921,117.913,117.917,62500000.0
2005-11-07 10:05:00,117.92,117.92,117.903,117.908,165400003.0
2005-11-07 10:06:00,117.908,117.909,117.905,117.909,152000001.0
2005-11-07 10:07:00,117.907,117.928,117.906,117.92,299500005.0
2005-11-07 10:08:00,117.921,117.935,117.921,117.933,250499994.0
2005-11-07 10:09:00,117.942,117.942,117.922,117.922,255300005.0
2005-11-07 10:10:00,117.921,117.927,117.913,117.92,378800001.0
2005-11-07 10:11:00,117.93,117.931,117.922,117.922,176399998.0
2005-11-07 10:12:00,117.922,117.933,117.922,117.929,317499998.0
2005-11-07 10:13:00,117.928,117.931,117.922,117.926,258600003.0
2005-11-07 10:14:00,117.914,117.914,117.876,117.895,246599996.0
2005-11-07 10:15:00,117.892,117.892,117.875,117.875,382500011.0
2005-11-07 10:16:00,117.877,117.881,117.833,117.852,161700002.0
2005-11-07 10:17:00,117.846,117.852,117.831,117.852,153300003.0
2005-11-07 10:18:00,117.859,117.88,117.857,117.862,513500007.0
2005-11-07 10:19:00,117.851,117.851,117.837,117.837,245500003.0
2005-11-07 10:20:00,117.843,117.843,117.831,117.842,191799997.0
2005-11-07 10:21:00,117.845,117.845,117.842,117.842,77500000.0
2005-11-07 10:22:00,117.836,117.836,117.781,117.79,218399999.0
2005-11-07 10:23:00,117.778,117.778,117.757,117.773,197500000.0
2005-11-07 10:24:00,117.773,117.773,117.757,117.759,167500000.0
2005-11-07 10:25:00,117.76,117.771,117.756,117.759,322099998.0
2005-11-07 10:26:00,117.755,117.766,117.755,117.765,194299998.0
2005-11-07 10:27:00,117.765,117.769,117.76,117.769,282900000.0
2005-11-07 10:28:00,117.767,117.767,117.71,117.71,173800000.0
2005-11-07 10:29:00,117.697,117.717,117.697,117.717,312599997.0
2005-11-07 10:30:00,117.725,117.734,117.713,117.733,320600001.0
2005-11-07 10:31:00,117.745,117.745,117.74,117.745,219100000.0
2005-11-07 10:32:00,117.743,117.745,117.738,117.745,197500003.0
2005-11-07 10:33:00,117.74,117.762,117.731,117.758,400200000.0
2005-11-07 10:34:00,117.753,117.753,117.725,117.725,187899995.0
2005-11-07 10:35:00,117.728,117.74,117.722,117.74,103700002.0
2005-11-07 10:36:00,117.749,117.764,117.749,117.764,199200002.0
2005-11-07 10:37:00,117.78,117.782,117.775,117.775,206800004.0
2005-11-07 10:38:00,117.778,117.789,117.778,117.789,164500001.0
2005-11-07 10:39:00,117.795,117.803,117.794,117.803,226500002.0
2005-11-07 10:40:00,117.798,117.798,117.792,117.792,52099999.0
2005-11-07 10:41:00,117.806,117.806,117.789,117.796,43000000.0
2005-11-07 10:42:00,117.807,117.812,117.8,117.807,185100004.0
2005-11-07 10:43:00,117.801,117.801,117.781,117.781,186299999.0
2005-11-07 10:44:00,117.78,117.787,117.775,117.775,360600002.0
2005-11-07 10:45:00,117.79,117.793,117.79,117.793,86700001.0
2005-11-07 10:46:00,117.795,117.795,117.79,117.79,110200003.0
2005-11-07 10:47:00,117.79,117.79,117.745,117.745,294600000.0
2005-11-07 10:48:00,117.735,117.735,117.717,117.717,32100000.0
2005-11-07 10:49:00,117.705,117.705,117.688,117.69,264299998.0
2005-11-07 10:50:00,117.688,117.693,117.682,117.689,208700002.0
2005-11-07 10:51:00,117.687,117.728,117.687,117.715,304300007.0
2005-11-07 10:52:00,117.718,117.718,117.701,117.703,224000002.0
2005-11-07 10:53:00,117.706,117.716,117.706,117.706,85499999.0
2005-11-07 10:54:00,117.704,117.718,117.704,117.718,307399998.0
2005-11-07 10:55:00,117.727,117.759,117.727,117.759,399300002.0
2005-11-07 10:56:00,117.772,117.778,117.74,117.743,219699998.0
2005-11-07 10:57:00,117.741,117.753,117.741,117.748,318599996.0
2005-11-07 10:58:00,117.751,117.766,117.751,117.765,254499997.0
2005-11-07 10:59:00,117.78,117.789,117.777,117.777,201200001.0
2005-11-07 11:00:00,117.771,117.771,117.754,117.766,306200004.0
2005-11-07 11:01:00,117.77,117.788,117.768,117.786,261499998.0
2005-11-07 11:02:00,117.785,117.785,117.769,117.769,243700000.0
2005-11-07 11:03:00,117.768,117.781,117.768,117.781,77900002.0
2005-11-07 11:04:00,117.787,117.792,117.779,117.782,293499999.0
2005-11-07 11:05:00,117.775,117.78,117.75,117.75,253899999.0
2005-11-07 11:06:00,117.753,117.759,117.738,117.738,360300000.0
2005-11-07 11:07:00,117.718,117.733,117.713,117.723,404099996.0
2005-11-07 11:08:00,117.718,117.737,117.717,117.729,211500005.0
2005-11-07 11:09:00,117.728,117.738,117.728,117.738,187400000.0
2005-11-07 11:10:00,117.741,117.741,117.728,117.73,214399997.0
2005-11-07 11:11:00,117.718,117.718,117.701,117.712,157300001.0
2005-11-07 11:12:00,117.706,117.706,117.662,117.675,226100002.0
2005-11-07 11:13:00,117.667,117.685,117.665,117.685,107999998.0
2005-11-07 11:14:00,117.693,117.711,117.691,117.711,365800004.0
2005-11-07 11:15:00,117.713,117.749,117.713,117.749,219999996.0
2005-11-07 11:16:00,117.736,117.736,117.711,117.72,210299999.0
2005-11-07 11:17:00,117.723,117.732,117.714,117.732,221099998.0
2005-11-07 11:18:00,117.739,117.747,117.731,117.739,151299997.0
2005-11-07 11:19:00,117.736,117.737,117.714,117.714,223199999.0
2005-11-07 11:20:00,117.712,117.712,117.69,117.691,306400004.0
2005-11-07 11:21:00,117.692,117.708,117.692,117.696,90299999.0
2005-11-07 11:22:00,117.703,117.711,117.699,117.708,176600003.0
2005-11-07 11:23:00,117.715,117.715,117.71,117.71,274700001.0
2005-11-07 11:24:00,117.71,117.724,117.71,117.717,135500000.0
2005-11-07 11:25:00,117.719,117.732,117.718,117.721,282600002.0
2005-11-07 11:26:00,117.722,117.729,117.72,117.72,96000001.0
2005-11-07 11:27:00,117.726,117.733,117.722,117.733,208000005.0
2005-11-07 11:28:00,117.723,117.751,117.723,117.741,151800004.0
2005-11-07 11:29:00,117.73,117.735,117.727,117.727,177800000.0
2005-11-07 11:30:00,117.73,117.753,117.73,117.75,88000001.0
2005-11-07 11:31:00,117.753,117.753,117.744,117.747,193399997.0
2005-11-07 11:32:00,117.752,117.77,117.752,117.76,164300000.0
2005-11-07 11:33:00,117.77,117.773,117.763,117.773,129199999.0
2005-11-07 11:34:00,117.775,117.775,117.768,117.775,197399998.0
2005-11-07 11:35:00,117.785,117.8,117.785,117.797,173000004.0
2005-11-07 11:36:00,117.79,117.792,117.783,117.792,194499998.0
2005-11-07 11:37:00,117.797,117.802,117.794,117.798,196700004.0
2005-11-07 11:38:00,117.792,117.792,117.78,117.781,141200002.0
2005-11-07 11:39:00,117.781,117.781,117.757,117.76,294800002.0
2005-11-07 11:40:00,117.747,117.755,117.747,117.755,166400000.0
2005-11-07 11:41:00,117.753,117.758,117.748,117.755,159499997.0
2005-11-07 11:42:00,117.757,117.772,117.754,117.772,283600002.0
2005-11-07 11:43:00,117.773,117.778,117.762,117.762,272200001.0
2005-11-07 11:44:00,117.767,117.771,117.763,117.765,150199999.0
2005-11-07 11:45:00,117.775,117.778,117.765,117.778,257900003.0
2005-11-07 11:46:00,117.778,117.792,117.778,117.792,72300001.0
2005-11-07 11:47:00,117.793,117.795,117.79,117.793,165800002.0
2005-11-07 11:48:00,117.797,117.804,117.79,117.8,187900002.0
2005-11-07 11:49:00,117.8,117.8,117.783,117.795,249899998.0
2005-11-07 11:50:00,117.8,117.811,117.793,117.811,254200005.0
2005-11-07 11:51:00,117.807,117.815,117.805,117.808,253199993.0
2005-11-07 11:52:00,117.815,117.817,117.81,117.815,245099999.0
2005-11-07 11:53:00,117.81,117.817,117.81,117.813,256700005.0
2005-11-07 11:54:00,117.815,117.815,117.807,117.815,331099999.0
2005-11-07 11:55:00,117.812,117.815,117.807,117.815,394600003.0
2005-11-07 11:56:00,117.811,117.838,117.804,117.818,231999998.0
2005-11-07 11:57:00,117.813,117.821,117.813,117.818,219300001.0
2005-11-07 11:58:00,117.823,117.825,117.82,117.82,101200001.0
2005-11-07 11:59:00,117.812,117.812,117.764,117.764,221300002.0
2005-11-07 12:00:00,117.755,117.79,117.75,117.79,223500000.0
2005-11-07 12:01:00,117.812,117.827,117.809,117.809,255400001.0
2005-11-07 12:02:00,117.809,117.809,117.783,117.783,178299998.0
2005-11-07 12:03:00,117.784,117.801,117.784,117.785,206900000.0
2005-11-07 12:04:00,117.789,117.806,117.789,117.804,306400000.0
2005-11-07 12:05:00,117.805,117.805,117.775,117.781,160599996.0
2005-11-07 12:06:00,117.77,117.778,117.767,117.77,392299994.0
2005-11-07 12:07:00,117.773,117.773,117.762,117.773,222500001.0
2005-11-07 12:08:00,117.773,117.773,117.76,117.761,46399999.0
2005-11-07 12:09:00,117.759,117.773,117.749,117.768,261100003.0
2005-11-07 12:10:00,117.779,117.793,117.779,117.793,38299999.0
2005-11-07 12:11:00,117.807,117.812,117.801,117.801,346999995.0
2005-11-07 12:12:00,117.794,117.794,117.772,117.777,202400005.0
2005-11-07 12:13:00,117.775,117.775,117.768,117.775,266199996.0
2005-11-07 12:14:00,117.795,117.8,117.773,117.773,389700005.0
2005-11-07 12:15:00,117.779,117.792,117.779,117.788,142099998.0
2005-11-07 12:16:00,117.787,117.797,117.787,117.79,206699994.0
2005-11-07 12:17:00,117.79,117.802,117.79,117.796,303499999.0
2005-11-07 12:18:00,117.79,117.795,117.79,117.795,82000000.0
2005-11-07 12:19:00,117.796,117.798,117.788,117.795,400200002.0
2005-11-07 12:20:00,117.799,117.802,117.773,117.776,283099998.0
2005-11-07 12:21:00,117.783,117.787,117.778,117.787,288199995.0
2005-11-07 12:22:00,117.785,117.791,117.783,117.787,113199999.0
2005-11-07 12:23:00,117.782,117.792,117.768,117.768,175399997.0
2005-11-07 12:24:00,117.778,117.791,117.778,117.786,189900003.0
2005-11-07 12:25:00,117.778,117.786,117.774,117.778,407999996.0
2005-11-07 12:26:00,117.782,117.791,117.764,117.765,444100005.0
2005-11-07 12:27:00,117.768,117.772,117.764,117.77,333199996.0
2005-11-07 12:28:00,117.759,117.779,117.759,117.779,151099998.0
2005-11-07 12:29:00,117.792,117.807,117.792,117.8,214800000.0
2005-11-07 12:30:00,117.8,117.809,117.793,117.805,144000000.0
2005-11-07 12:31:00,117.811,117.822,117.811,117.822,91000000.0
2005-11-07 12:32:00,117.82,117.82,117.803,117.803,207500003.0
2005-11-07 12:33:00,117.822,117.826,117.801,117.803,278800006.0
2005-11-07 12:34:00,117.823,117.829,117.791,117.791,184199996.0
2005-11-07 12:35:00,117.793,117.793,117.775,117.778,331800004.0
2005-11-07 12:36:00,117.773,117.779,117.767,117.767,157799997.0
2005-11-07 12:37:00,117.762,117.773,117.761,117.768,215900004.0
2005-11-07 12:38:00,117.775,117.788,117.775,117.781,236800001.0
2005-11-07 12:39:00,117.775,117.775,117.768,117.77,243099996.0
2005-11-07 12:40:00,117.774,117.791,117.774,117.783,237199995.0
2005-11-07 12:41:00,117.781,117.791,117.781,117.783,183000003.0
2005-11-07 12:42:00,117.79,117.79,117.777,117.78,150300001.0
2005-11-07 12:43:00,117.775,117.775,117.767,117.77,124900000.0
2005-11-07 12:44:00,117.775,117.785,117.765,117.765,329299998.0
2005-11-07 12:45:00,117.78,117.788,117.778,117.778,187500001.0
2005-11-07 12:46:00,117.773,117.773,117.76,117.76,283200002.0
2005-11-07 12:47:00,117.76,117.784,117.746,117.763,381899995.0
2005-11-07 12:48:00,117.759,117.762,117.753,117.756,267800001.0
2005-11-07 12:49:00,117.753,117.755,117.75,117.75,332099993.0
2005-11-07 12:50:00,117.755,117.782,117.747,117.747,250200000.0
2005-11-07 12:51:00,117.742,117.742,117.725,117.725,361999997.0
2005-11-07 12:52:00,117.729,117.739,117.717,117.717,158700001.0
2005-11-07 12:53:00,117.722,117.73,117.722,117.727,257399999.0
2005-11-07 12:54:00,117.722,117.723,117.722,117.723,16200000.0
2005-11-07 12:55:00,117.735,117.735,117.732,117.735,87900000.0
2005-11-07 12:56:00,117.72,117.754,117.72,117.73,269799996.0
2005-11-07 12:57:00,117.73,117.76,117.726,117.741,311600000.0
2005-11-07 12:58:00,117.725,117.74,117.722,117.73,174100003.0
2005-11-07 12:59:00,117.733,117.743,117.729,117.743,243300004.0
2005-11-07 13:00:00,117.748,117.76,117.748,117.76,227699999.0
2005-11-07 13:01:00,117.758,117.765,117.758,117.76,100300000.0
2005-11-07 13:02:00,117.774,117.786,117.774,117.774,114999997.0
2005-11-07 13:03:00,117.773,117.795,117.764,117.795,323199998.0
2005-11-07 13:04:00,117.758,117.769,117.758,117.767,233499996.0
2005-11-07 13:05:00,117.774,117.797,117.774,117.789,412500007.0
2005-11-07 13:06:00,117.788,117.788,117.787,117.787,23000000.0
2005-11-07 13:07:00,117.782,117.782,117.765,117.768,204399997.0
2005-11-07 13:08:00,117.761,117.761,117.752,117.752,14100000.0
2005-11-07 13:09:00,117.764,117.771,117.752,117.763,359899996.0
2005-11-07 13:10:00,117.79,117.79,117.753,117.763,182999995.0
2005-11-07 13:11:00,117.77,117.786,117.76,117.764,279799995.0
2005-11-07 13:12:00,117.772,117.778,117.748,117.75,145400005.0
2005-11-07 13:13:00,117.752,117.752,117.736,117.736,232399993.0
2005-11-07 13:14:00,117.742,117.759,117.742,117.751,164299998.0
2005-11-07 13:15:00,117.741,117.747,117.738,117.738,399099997.0
2005-11-07 13:16:00,117.731,117.747,117.731,117.747,273599995.0
2005-11-07 13:17:00,117.746,117.746,117.735,117.739,188300005.0
2005-11-07 13:18:00,117.753,117.758,117.747,117.747,86400002.0
2005-11-07 13:19:00,117.742,117.751,117.74,117.74,87099998.0
2005-11-07 13:20:00,117.744,117.758,117.744,117.758,147599997.0
2005-11-07 13:21:00,117.772,117.775,117.762,117.77,169099995.0
2005-11-07 13:22:00,117.75,117.752,117.739,117.743,313200000.0
2005-11-07 13:23:00,117.737,117.739,117.723,117.732,162599998.0
2005-11-07 13:24:00,117.733,117.735,117.73,117.73,104499999.0
2005-11-07 13:25:00,117.736,117.74,117.721,117.727,286399995.0
2005-11-07 13:26:00,117.726,117.727,117.718,117.718,103099999.0
2005-11-07 13:27:00,117.72,117.731,117.714,117.714,167799999.0
2005-11-07 13:28:00,117.71,117.715,117.71,117.715,176400004.0
2005-11-07 13:29:00,117.715,117.718,117.71,117.715,364800002.0
2005-11-07 13:30:00,117.715,117.715,117.706,117.707,264800006.0
2005-11-07 13:31:00,117.709,117.719,117.707,117.719,261900004.0
2005-11-07 13:32:00,117.729,117.747,117.729,117.731,299999999.0
2005-11-07 13:33:00,117.726,117.742,117.72,117.72,307199997.0
2005-11-07 13:34:00,117.723,117.741,117.713,117.729,371499995.0
2005-11-07 13:35:00,117.723,117.736,117.698,117.705,366300003.0
2005-11-07 13:36:00,117.711,117.723,117.708,117.723,332800000.0
2005-11-07 13:37:00,117.734,117.747,117.734,117.739,147000000.0
2005-11-07 13:38:00,117.722,117.741,117.72,117.735,264900002.0
2005-11-07 13:39:00,117.755,117.764,117.748,117.748,158899997.0
2005-11-07 13:40:00,117.745,117.745,117.737,117.745,348300002.0
2005-11-07 13:41:00,117.743,117.754,117.741,117.743,230099994.0
2005-11-07 13:42:00,117.755,117.772,117.752,117.752,68500000.0
2005-11-07 13:43:00,117.747,117.753,117.742,117.753,134100004.0
2005-11-07 13:44:00,117.755,117.755,117.75,117.75,310599998.0
2005-11-07 13:45:00,117.755,117.757,117.747,117.75,155300001.0
2005-11-07 13:46:00,117.75,117.758,117.748,117.748,288799999.0
2005-11-07 13:47:00,117.753,117.753,117.741,117.753,109799998.0
2005-11-07 13:48:00,117.755,117.758,117.75,117.755,109499999.0
2005-11-07 13:49:00,117.75,117.755,117.745,117.75,149399997.0
2005-11-07 13:50:00,117.75,117.776,117.744,117.751,394700000.0
2005-11-07 13:51:00,117.75,117.755,117.75,117.755,150000001.0
2005-11-07 13:52:00,117.758,117.776,117.739,117.762,236800002.0
2005-11-07 13:53:00,117.754,117.775,117.749,117.749,72400000.0
2005-11-07 13:54:00,117.75,117.753,117.744,117.747,244900002.0
2005-11-07 13:55:00,117.745,117.745,117.74,117.745,151000000.0
2005-11-07 13:56:00,117.741,117.741,117.725,117.735,402600001.0
2005-11-07 13:57:00,117.733,117.733,117.72,117.72,230999999.0
2005-11-07 13:58:00,117.72,117.724,117.715,117.718,218799997.0
2005-11-07 13:59:00,117.718,117.726,117.715,117.715,469700001.0
2005-11-07 14:00:00,117.72,117.723,117.715,117.717,187799998.0
2005-11-07 14:01:00,117.719,117.737,117.705,117.707,242700004.0
2005-11-07 14:02:00,117.72,117.731,117.708,117.709,228300001.0
2005-11-07 14:03:00,117.713,117.724,117.713,117.715,231400001.0
2005-11-07 14:04:00,117.717,117.738,117.716,117.723,325100000.0
2005-11-07 14:05:00,117.72,117.725,117.715,117.72,279800001.0
2005-11-07 14:06:00,117.727,117.742,117.727,117.742,247199999.0
2005-11-07 14:07:00,117.752,117.767,117.745,117.745,180099998.0
2005-11-07 14:08:00,117.74,117.752,117.737,117.752,114900000.0
2005-11-07 14:09:00,117.769,117.782,117.756,117.777,214800002.0
2005-11-07 14:10:00,117.787,117.791,117.782,117.782,117600000.0
2005-11-07 14:11:00,117.78,117.783,117.78,117.78,235799995.0
2005-11-07 14:12:00,117.777,117.787,117.777,117.78,105500000.0
2005-11-07 14:13:00,117.776,117.781,117.771,117.771,261100005.0
2005-11-07 14:14:00,117.775,117.778,117.77,117.77,192100001.0
2005-11-07 14:15:00,117.776,117.787,117.767,117.787,367000001.0
2005-11-07 14:16:00,117.785,117.794,117.785,117.787,223000004.0
2005-11-07 14:17:00,117.78,117.792,117.78,117.792,239499994.0
2005-11-07 14:18:00,117.792,117.81,117.792,117.801,218700003.0
2005-11-07 14:19:00,117.806,117.813,117.806,117.813,97899999.0
2005-11-07 14:20:00,117.803,117.82,117.785,117.815,244600002.0
2005-11-07 14:21:00,117.818,117.822,117.816,117.822,108400001.0
2005-11-07 14:22:00,117.83,117.831,117.82,117.82,198400003.0
2005-11-07 14:23:00,117.822,117.829,117.819,117.823,334099998.0
2005-11-07 14:24:00,117.825,117.825,117.815,117.815,470299995.0
2005-11-07 14:25:00,117.824,117.843,117.824,117.836,274000005.0
2005-11-07 14:26:00,117.838,117.849,117.838,117.839,242400000.0
2005-11-07 14:27:00,117.839,117.85,117.839,117.842,347600001.0
2005-11-07 14:28:00,117.839,117.839,117.825,117.827,283299998.0
2005-11-07 14:29:00,117.823,117.823,117.812,117.817,164900001.0
2005-11-07 14:30:00,117.811,117.83,117.809,117.817,202699998.0
2005-11-07 14:31:00,117.812,117.82,117.805,117.817,141399998.0
2005-11-07 14:32:00,117.81,117.821,117.81,117.815,46900000.0
2005-11-07 14:33:00,117.805,117.813,117.805,117.812,182899998.0
2005-11-07 14:34:00,117.818,117.822,117.814,117.815,146599997.0
2005-11-07 14:35:00,117.81,117.822,117.81,117.813,168899998.0
2005-11-07 14:36:00,117.808,117.831,117.808,117.831,320399998.0
2005-11-07 14:37:00,117.838,117.841,117.836,117.837,169299997.0
2005-11-07 14:38:00,117.83,117.841,117.83,117.834,83600000.0
2005-11-07 14:39:00,117.832,117.84,117.828,117.828,215000002.0
2005-11-07 14:40:00,117.845,117.89,117.845,117.867,321400004.0
2005-11-07 14:41:00,117.863,117.871,117.863,117.867,97899999.0
2005-11-07 14:42:00,117.856,117.859,117.844,117.856,194100004.0
2005-11-07 14:43:00,117.855,117.855,117.85,117.85,497700000.0
2005-11-07 14:44:00,117.865,117.884,117.865,117.866,202600001.0
2005-11-07 14:45:00,117.857,117.857,117.845,117.845,46500001.0
2005-11-07 14:46:00,117.84,117.84,117.828,117.828,148399998.0
2005-11-07 14:47:00,117.827,117.841,117.827,117.827,155200000.0
2005-11-07 14:48:00,117.817,117.861,117.816,117.828,259499998.0
2005-11-07 14:49:00,117.82,117.82,117.804,117.809,122600001.0
2005-11-07 14:50:00,117.798,117.8,117.789,117.789,117199999.0
2005-11-07 14:51:00,117.786,117.788,117.773,117.773,255599996.0
2005-11-07 14:52:00,117.772,117.772,117.752,117.754,292899997.0
2005-11-07 14:53:00,117.75,117.755,117.75,117.75,235999995.0
2005-11-07 14:54:00,117.751,117.762,117.751,117.762,136000001.0
2005-11-07 14:55:00,117.768,117.776,117.76,117.776,164399999.0
2005-11-07 14:56:00,117.783,117.783,117.772,117.772,185900003.0
2005-11-07 14:57:00,117.775,117.775,117.767,117.775,195200003.0
2005-11-07 14:58:00,117.777,117.782,117.772,117.772,258799995.0
2005-11-07 14:59:00,117.779,117.78,117.768,117.776,305999994.0
2005-11-07 15:00:00,117.782,117.785,117.765,117.772,176399998.0
2005-11-07 15:01:00,117.775,117.775,117.77,117.77,204699998.0
2005-11-07 15:02:00,117.777,117.793,117.777,117.777,247500005.0
2005-11-07 15:03:00,117.785,117.803,117.778,117.778,270299998.0
2005-11-07 15:04:00,117.776,117.78,117.773,117.78,176999997.0
2005-11-07 15:05:00,117.785,117.786,117.773,117.777,81500001.0
2005-11-07 15:06:00,117.764,117.764,117.75,117.75,142499998.0
2005-11-07 15:07:00,117.728,117.734,117.724,117.734,219599997.0
2005-11-07 15:08:00,117.734,117.734,117.723,117.726,141200002.0
2005-11-07 15:09:00,117.727,117.728,117.724,117.728,221299998.0
2005-11-07 15:10:00,117.723,117.725,117.72,117.725,171199997.0
2005-11-07 15:11:00,117.725,117.725,117.718,117.718,292900000.0
2005-11-07 15:12:00,117.723,117.723,117.711,117.711,146800001.0
2005-11-07 15:13:00,117.718,117.721,117.714,117.717,218099999.0
2005-11-07 15:14:00,117.718,117.725,117.718,117.725,299299999.0
2005-11-07 15:15:00,117.721,117.736,117.721,117.736,195499997.0
2005-11-07 15:16:00,117.739,117.739,117.739,117.739,34300000.0
2005-11-07 15:17:00,117.733,117.74,117.72,117.72,154200005.0
2005-11-07 15:18:00,117.717,117.725,117.708,117.723,180499999.0
2005-11-07 15:19:00,117.725,117.725,117.718,117.72,202100001.0
2005-11-07 15:20:00,117.728,117.741,117.727,117.736,325300000.0
2005-11-07 15:21:00,117.738,117.746,117.735,117.735,203200000.0
2005-11-07 15:22:00,117.737,117.748,117.737,117.748,145100000.0
2005-11-07 15:23:00,117.755,117.781,117.755,117.775,376400002.0
2005-11-07 15:24:00,117.781,117.782,117.774,117.778,346200001.0
2005-11-07 15:25:00,117.778,117.784,117.774,117.784,153400000.0
2005-11-07 15:26:00,117.788,117.794,117.781,117.794,233900001.0
2005-11-07 15:27:00,117.8,117.808,117.799,117.805,187300000.0
2005-11-07 15:28:00,117.802,117.829,117.799,117.829,307100005.0
2005-11-07 15:29:00,117.828,117.832,117.822,117.822,241300001.0
2005-11-07 15:30:00,117.828,117.83,117.804,117.804,259400002.0
2005-11-07 15:31:00,117.809,117.831,117.809,117.831,104700002.0
2005-11-07 15:32:00,117.826,117.831,117.82,117.831,141199999.0
2005-11-07 15:33:00,117.825,117.83,117.81,117.821,141800000.0
2005-11-07 15:34:00,117.808,117.828,117.806,117.828,94900002.0
2005-11-07 15:35:00,117.842,117.856,117.838,117.838,153999998.0
2005-11-07 15:36:00,117.838,117.841,117.83,117.839,216299997.0
2005-11-07 15:37:00,117.832,117.832,117.81,117.811,275599996.0
2005-11-07 15:38:00,117.812,117.82,117.803,117.819,152400003.0
2005-11-07 15:39:00,117.803,117.812,117.801,117.808,311199995.0
2005-11-07 15:40:00,117.811,117.811,117.799,117.811,308699992.0
2005-11-07 15:41:00,117.814,117.827,117.814,117.827,102899997.0
2005-11-07 15:42:00,117.828,117.832,117.819,117.827,329799996.0
2005-11-07 15:43:00,117.83,117.831,117.815,117.831,170400001.0
2005-11-07 15:44:00,117.828,117.836,117.822,117.822,233499998.0
2005-11-07 15:45:00,117.825,117.833,117.818,117.833,117500004.0
2005-11-07 15:46:00,117.835,117.835,117.823,117.83,236500003.0
2005-11-07 15:47:00,117.833,117.843,117.832,117.832,140199999.0
2005-11-07 15:48:00,117.848,117.877,117.848,117.861,440100000.0
2005-11-07 15:49:00,117.868,117.893,117.868,117.893,188399998.0
2005-11-07 15:50:00,117.908,117.92,117.905,117.913,552300009.0
2005-11-07 15:51:00,117.919,117.923,117.914,117.918,294299996.0
2005-11-07 15:52:00,117.917,117.92,117.9,117.9,201399998.0
2005-11-07 15:53:00,117.898,117.901,117.89,117.892,104200002.0
2005-11-07 15:54:00,117.895,117.895,117.888,117.888,85199996.0
2005-11-07 15:55:00,117.897,117.908,117.895,117.9,80600001.0
2005-11-07 15:56:00,117.905,117.952,117.905,117.952,195599999.0
2005-11-07 15:57:00,117.953,118.009,117.953,118.008,194100003.0
2005-11-07 15:58:00,118.005,118.01,117.989,117.998,233399998.0
2005-11-07 15:59:00,117.99,117.99,117.988,117.988,20200000.0
2005-11-07 16:00:00,117.982,117.982,117.956,117.956,289600001.0
2005-11-07 16:01:00,117.954,117.968,117.954,117.96,182499994.0
2005-11-07 16:02:00,117.948,117.955,117.93,117.93,235700004.0
2005-11-07 16:03:00,117.92,117.92,117.889,117.889,318500000.0
2005-11-07 16:04:00,117.875,117.88,117.842,117.842,224600003.0
2005-11-07 16:05:00,117.846,117.908,117.846,117.908,233499998.0
2005-11-07 16:06:00,117.925,117.946,117.925,117.937,280099999.0
2005-11-07 16:07:00,117.941,117.941,117.939,117.939,86100003.0
2005-11-07 16:08:00,117.926,117.926,117.894,117.894,148900001.0
2005-11-07 16:09:00,117.898,117.898,117.883,117.893,191500002.0
2005-11-07 16:10:00,117.905,117.905,117.895,117.895,308999997.0
2005-11-07 16:11:00,117.907,117.913,117.898,117.898,183000003.0
2005-11-07 16:12:00,117.892,117.892,117.874,117.874,184699999.0
2005-11-07 16:13:00,117.877,117.883,117.873,117.873,163800002.0
2005-11-07 16:14:00,117.87,117.87,117.841,117.841,295699997.0
2005-11-07 16:15:00,117.845,117.855,117.845,117.855,163700000.0
2005-11-07 16:16:00,117.856,117.869,117.856,117.865,322900001.0
2005-11-07 16:17:00,117.86,117.86,117.845,117.847,209399997.0
2005-11-07 16:18:00,117.853,117.863,117.853,117.863,178800005.0
2005-11-07 16:19:00,117.864,117.864,117.847,117.847,81199999.0
2005-11-07 16:20:00,117.859,117.869,117.854,117.854,191899998.0
2005-11-07 16:21:00,117.859,117.871,117.858,117.864,238900003.0
2005-11-07 16:22:00,117.865,117.872,117.847,117.872,304099999.0
2005-11-07 16:23:00,117.869,117.88,117.862,117.88,265899999.0
2005-11-07 16:24:00,117.876,117.9,117.876,117.897,255300000.0
2005-11-07 16:25:00,117.903,117.903,117.898,117.898,119799999.0
2005-11-07 16:26:00,117.886,117.891,117.87,117.87,279199996.0
2005-11-07 16:27:00,117.85,117.85,117.849,117.849,122100000.0
2005-11-07 16:28:00,117.87,117.904,117.87,117.899,231799997.0
2005-11-07 16:29:00,117.892,117.913,117.892,117.9,150300003.0
2005-11-07 16:30:00,117.898,117.927,117.898,117.927,252800006.0
2005-11-07 16:31:00,117.928,117.957,117.924,117.957,225700005.0
2005-11-07 16:32:00,117.952,117.957,117.929,117.929,205800000.0
2005-11-07 16:33:00,117.933,117.976,117.933,117.976,179800004.0
2005-11-07 16:34:00,117.985,118.004,117.985,117.993,181099998.0
2005-11-07 16:35:00,117.991,117.991,117.971,117.98,192099998.0
2005-11-07 16:36:00,117.973,117.978,117.956,117.956,205000001.0
2005-11-07 16:37:00,117.961,117.971,117.961,117.962,313599995.0
2005-11-07 16:38:00,117.968,117.968,117.957,117.959,185599995.0
2005-11-07 16:39:00,117.953,117.953,117.937,117.949,359400006.0
2005-11-07 16:40:00,117.957,117.974,117.957,117.971,227200004.0
2005-11-07 16:41:00,117.972,117.972,117.954,117.972,211699999.0
2005-11-07 16:42:00,117.969,117.969,117.959,117.959,119799999.0
2005-11-07 16:43:00,117.945,117.947,117.933,117.933,221299997.0
2005-11-07 16:44:00,117.936,117.938,117.934,117.938,160900002.0
2005-11-07 16:45:00,117.935,117.948,117.929,117.948,186400002.0
2005-11-07 16:46:00,117.953,117.971,117.953,117.971,230799998.0
2005-11-07 16:47:00,117.972,117.972,117.955,117.958,192599999.0
2005-11-07 16:48:00,117.96,117.97,117.958,117.97,40400000.0
2005-11-07 16:49:00,117.973,118.002,117.971,118.002,356400003.0
2005-11-07 16:50:00,118.015,118.015,117.977,117.994,401000005.0
2005-11-07 16:51:00,117.994,118.018,117.976,118.018,298399994.0
2005-11-07 16:52:00,118.014,118.014,117.972,117.975,218900000.0
2005-11-07 16:53:00,117.972,117.98,117.969,117.97,139699999.0
2005-11-07 16:54:00,117.975,117.975,117.968,117.975,227200005.0
2005-11-07 16:55:00,117.966,117.977,117.966,117.977,255299997.0
2005-11-07 16:56:00,117.97,117.97,117.955,117.957,258200006.0
2005-11-07 16:57:00,117.959,117.959,117.936,117.943,311700001.0
2005-11-07 16:58:00,117.942,117.942,117.922,117.937,408999998.0
2005-11-07 16:59:00,117.949,117.978,117.949,117.975,141900000.0
2005-11-07 17:00:00,117.977,117.984,117.971,117.984,238300000.0
2005-11-07 17:01:00,117.971,117.971,117.925,117.925,323699997.0
2005-11-07 17:02:00,117.926,117.934,117.923,117.934,151900003.0
2005-11-07 17:03:00,117.93,117.946,117.93,117.939,172500003.0
2005-11-07 17:04:00,117.947,117.951,117.933,117.933,329899999.0
2005-11-07 17:05:00,117.927,117.932,117.923,117.923,100400000.0
2005-11-07 17:06:00,117.934,117.934,117.924,117.933,156800004.0
2005-11-07 17:07:00,117.933,117.933,117.924,117.926,132399997.0
2005-11-07 17:08:00,117.919,117.922,117.912,117.912,162499995.0
2005-11-07 17:09:00,117.915,117.927,117.915,117.918,126399999.0
2005-11-07 17:10:00,117.921,117.921,117.907,117.92,234399999.0
2005-11-07 17:11:00,117.919,117.919,117.916,117.918,233500003.0
2005-11-07 17:12:00,117.92,117.926,117.913,117.926,291199998.0
2005-11-07 17:13:00,117.925,117.933,117.919,117.919,255099997.0
2005-11-07 17:14:00,117.91,117.923,117.91,117.923,234899998.0
2005-11-07 17:15:00,117.92,117.925,117.915,117.925,242599998.0
2005-11-07 17:16:00,117.921,117.935,117.921,117.935,78399998.0
2005-11-07 17:17:00,117.938,117.95,117.938,117.946,224400000.0
2005-11-07 17:18:00,117.94,117.942,117.94,117.942,72700001.0
2005-11-07 17:19:00,117.936,117.94,117.919,117.926,194500002.0
2005-11-07 17:20:00,117.928,117.932,117.921,117.921,284300002.0
2005-11-07 17:21:00,117.922,117.925,117.92,117.92,312200002.0
2005-11-07 17:22:00,117.909,117.909,117.878,117.884,65600000.0
2005-11-07 17:23:00,117.874,117.88,117.864,117.864,149100003.0
2005-11-07 17:24:00,117.869,117.878,117.863,117.863,136600000.0
2005-11-07 17:25:00,117.865,117.871,117.865,117.867,203699995.0
2005-11-07 17:26:00,117.853,117.853,117.843,117.853,177700000.0
2005-11-07 17:27:00,117.855,117.855,117.842,117.842,232200004.0
2005-11-07 17:28:00,117.853,117.855,117.85,117.855,360900006.0
2005-11-07 17:29:00,117.845,117.85,117.821,117.821,299000000.0
2005-11-07 17:30:00,117.803,117.803,117.779,117.779,107400001.0
2005-11-07 17:31:00,117.773,117.783,117.773,117.783,129899995.0
2005-11-07 17:32:00,117.797,117.812,117.793,117.812,206699997.0
2005-11-07 17:33:00,117.805,117.805,117.76,117.76,182999999.0
2005-11-07 17:34:00,117.75,117.763,117.75,117.754,340700005.0
2005-11-07 17:35:00,117.757,117.765,117.741,117.741,277500001.0
2005-11-07 17:36:00,117.737,117.737,117.721,117.732,330399994.0
2005-11-07 17:37:00,117.72,117.72,117.681,117.691,134000002.0
2005-11-07 17:38:00,117.702,117.711,117.683,117.683,109699998.0
2005-11-07 17:39:00,117.673,117.69,117.673,117.69,88599998.0
2005-11-07 17:40:00,117.67,117.67,117.65,117.654,104000001.0
2005-11-07 17:41:00,117.655,117.681,117.655,117.669,305100003.0
2005-11-07 17:42:00,117.68,117.7,117.68,117.694,87999999.0
2005-11-07 17:43:00,117.687,117.708,117.686,117.708,124500002.0
2005-11-07 17:44:00,117.729,117.748,117.729,117.738,217399999.0
2005-11-07 17:45:00,117.744,117.774,117.744,117.774,164900002.0
2005-11-07 17:46:00,117.766,117.799,117.76,117.799,172399999.0
2005-11-07 17:47:00,117.804,117.819,117.803,117.805,225399995.0
2005-11-07 17:48:00,117.795,117.795,117.785,117.785,65299998.0
2005-11-07 17:49:00,117.785,117.817,117.785,117.81,347300006.0
2005-11-07 17:50:00,117.821,117.839,117.821,117.828,356599996.0
2005-11-07 17:51:00,117.836,117.859,117.836,117.843,264600002.0
2005-11-07 17:52:00,117.846,117.846,117.822,117.832,223900005.0
2005-11-07 17:53:00,117.837,117.837,117.786,117.786,168400005.0
2005-11-07 17:54:00,117.795,117.805,117.763,117.763,273100003.0
2005-11-07 17:55:00,117.746,117.752,117.733,117.752,321500006.0
2005-11-07 17:56:00,117.75,117.75,117.732,117.743,169100002.0
2005-11-07 17:57:00,117.74,117.745,117.735,117.745,299300004.0
2005-11-07 17:58:00,117.738,117.738,117.733,117.733,129300002.0
2005-11-07 17:59:00,117.744,117.752,117.73,117.752,196599994.0
2005-11-07 18:00:00,117.745,117.763,117.745,117.758,286800001.0
2005-11-07 18:01:00,117.57,117.6,117.57,117.6,2105999995.0
2005-11-07 18:02:00,117.59,117.6,117.59,117.59,2105999995.0
2005-11-07 18:03:00,117.59,117.59,117.58,117.58,2105999995.0
2005-11-07 18:04:00,117.57,117.57,117.55,117.55,2105999995.0
2005-11-07 18:05:00,117.54,117.54,117.49,117.49,2105999995.0
2005-11-07 18:06:00,117.5,117.52,117.5,117.52,2105999995.0
2005-11-07 18:07:00,117.51,117.52,117.51,117.52,2105999995.0
2005-11-07 18:08:00,117.51,117.53,117.51,117.52,2105999995.0
2005-11-07 18:09:00,117.51,117.51,117.5,117.5,2105999995.0
2005-11-07 18:10:00,117.52,117.55,117.52,117.54,2105999995.0
2005-11-07 18:11:00,117.787,117.794,117.782,117.794,2105999995.0
2005-11-07 18:12:00,117.79,117.795,117.783,117.787,1917399981.0
2005-11-07 18:13:00,117.57,117.57,117.55,117.55,1637800007.0
2005-11-07 18:14:00,117.54,117.55,117.51,117.52,1637800007.0
2005-11-07 18:15:00,117.51,117.51,117.5,117.51,1637800007.0
2005-11-07 18:16:00,117.5,117.5,117.46,117.47,1637800007.0
2005-11-07 18:17:00,117.76,117.772,117.757,117.772,1637800007.0
2005-11-07 18:18:00,117.776,117.782,117.763,117.77,2026300002.0
2005-11-07 18:19:00,117.5,117.54,117.5,117.54,2003200005.0
2005-11-07 18:20:00,117.53,117.55,117.53,117.54,2003200005.0
2005-11-07 18:21:00,117.53,117.55,117.53,117.54,2003200005.0
2005-11-07 18:22:00,117.55,117.55,117.54,117.55,2003200005.0
2005-11-07 18:23:00,117.55,117.55,117.55,117.55,2003200005.0
2005-11-07 18:24:00,117.54,117.55,117.54,117.55,2003200005.0
2005-11-07 18:25:00,117.58,117.59,117.58,117.58,2003200005.0
2005-11-07 18:26:00,117.77,117.783,117.766,117.775,2003200005.0
2005-11-07 18:27:00,117.773,117.773,117.756,117.765,1815900003.0
2005-11-07 18:28:00,117.7,117.7,117.68,117.7,1725999999.0
2005-11-07 18:29:00,117.69,117.69,117.65,117.65,1725999999.0
2005-11-07 18:30:00,117.737,117.737,117.717,117.721,1725999999.0
2005-11-07 18:31:00,117.66,117.67,117.66,117.67,2073399998.0
2005-11-07 18:32:00,117.66,117.66,117.66,117.66,2073399998.0
2005-11-07 18:34:00,117.67,117.67,117.66,117.67,2073399998.0
2005-11-07 18:35:00,117.66,117.68,117.66,117.68,2073399998.0
2005-11-07 18:36:00,117.716,117.716,117.68,117.68,2073399998.0
2005-11-07 18:37:00,117.675,117.697,117.674,117.697,1405700000.0
2005-11-07 18:38:00,117.702,117.702,117.667,117.667,1021500003.0
2005-11-07 18:39:00,117.662,117.663,117.64,117.64,828499998.0
2005-11-07 18:40:00,117.643,117.665,117.643,117.665,1448200001.0
2005-11-07 18:41:00,117.667,117.678,117.666,117.675,1832899989.0
2005-11-07 18:42:00,117.673,117.681,117.661,117.661,1841700006.0
2005-11-07 18:43:00,117.656,117.661,117.65,117.661,1245200017.0
2005-11-07 18:44:00,117.664,117.682,117.664,117.677,627300015.0
2005-11-07 18:45:00,117.677,117.685,117.659,117.659,1615900004.0
2005-11-07 18:46:00,117.657,117.657,117.648,117.648,1517299997.0
2005-11-07 18:47:00,117.648,117.672,117.648,117.672,516700000.0
2005-11-07 18:48:00,117.671,117.671,117.65,117.651,537799999.0
2005-11-07 18:49:00,117.646,117.653,117.641,117.641,1303799998.0
2005-11-07 18:50:00,117.637,117.637,117.61,117.61,1949000004.0
2005-11-07 18:51:00,117.605,117.605,117.577,117.585,1646100000.0
2005-11-07 18:52:00,117.574,117.574,117.559,117.56,1866499996.0
2005-11-07 18:53:00,117.565,117.565,117.54,117.54,1451499993.0
2005-11-07 18:54:00,117.538,117.541,117.527,117.527,1786200005.0
2005-11-07 18:55:00,117.518,117.523,117.502,117.502,1859799995.0
2005-11-07 18:56:00,117.498,117.505,117.498,117.505,251800000.0
2005-11-07 18:57:00,117.506,117.515,117.503,117.513,908599994.0
2005-11-07 18:58:00,117.528,117.547,117.528,117.547,1243300007.0
2005-11-07 18:59:00,117.547,117.561,117.547,117.561,1993800020.0
2005-11-07 19:00:00,117.562,117.566,117.546,117.555,803099993.0
2005-11-07 19:01:00,117.565,117.572,117.56,117.572,596000004.0
2005-11-07 19:02:00,117.573,117.577,117.559,117.573,706499990.0
2005-11-07 19:03:00,117.575,117.577,117.56,117.56,1678099988.0
2005-11-07 19:04:00,117.553,117.559,117.542,117.543,868900003.0
2005-11-07 19:05:00,117.531,117.531,117.473,117.473,777900005.0
2005-11-07 19:06:00,117.467,117.487,117.467,117.487,1211900003.0
2005-11-07 19:07:00,117.58,117.59,117.58,117.59,1641500003.0
2005-11-07 19:08:00,117.499,117.499,117.481,117.497,1641500003.0
2005-11-07 19:09:00,117.489,117.492,117.475,117.48,590799996.0
2005-11-07 19:10:00,117.482,117.517,117.482,117.517,569900001.0
2005-11-07 19:11:00,117.526,117.545,117.515,117.536,612899995.0
2005-11-07 19:12:00,117.54,117.545,117.54,117.542,859100003.0
2005-11-07 19:13:00,117.539,117.544,117.513,117.521,712100003.0
2005-11-07 19:14:00,117.515,117.515,117.484,117.488,782500000.0
2005-11-07 19:15:00,117.49,117.498,117.483,117.483,1662099995.0
2005-11-07 19:16:00,117.477,117.479,117.43,117.443,736999994.0
2005-11-07 19:17:00,117.436,117.445,117.432,117.444,1088200003.0
2005-11-07 19:18:00,117.44,117.464,117.44,117.46,810899998.0
2005-11-07 19:19:00,117.467,117.515,117.467,117.515,1736699997.0
2005-11-07 19:20:00,117.522,117.534,117.505,117.519,882599991.0
2005-11-07 19:21:00,117.522,117.529,117.512,117.52,1352000006.0
2005-11-07 19:22:00,117.518,117.521,117.512,117.52,742099998.0
2005-11-07 19:23:00,117.63,117.64,117.63,117.64,1345799998.0
2005-11-07 19:24:00,117.527,117.538,117.522,117.535,1345799998.0
2005-11-07 19:25:00,117.536,117.558,117.53,117.55,1716899996.0
2005-11-07 19:26:00,117.64,117.64,117.62,117.62,1699700014.0
2005-11-07 19:27:00,117.636,117.676,117.636,117.665,1699700014.0
2005-11-07 19:28:00,117.668,117.689,117.663,117.681,1130699990.0
2005-11-07 19:29:00,117.681,117.681,117.639,117.639,757800003.0
2005-11-07 19:30:00,117.634,117.642,117.632,117.636,744200000.0
2005-11-07 19:31:00,117.639,117.654,117.638,117.645,1796300013.0
2005-11-07 19:32:00,117.649,117.652,117.637,117.637,1598600004.0
2005-11-07 19:33:00,117.636,117.645,117.634,117.645,1204199985.0
2005-11-07 19:34:00,117.636,117.653,117.636,117.653,1185399999.0
2005-11-07 19:35:00,117.657,117.686,117.653,117.657,1230899991.0
2005-11-07 19:36:00,117.645,117.663,117.645,117.663,523099999.0
2005-11-07 19:37:00,117.658,117.661,117.638,117.638,139300000.0
2005-11-07 19:38:00,117.669,117.676,117.638,117.641,610500003.0
2005-11-07 19:39:00,117.635,117.635,117.613,117.625,1749700002.0
2005-11-07 19:40:00,117.621,117.621,117.6,117.604,929899996.0
2005-11-07 19:41:00,117.601,117.615,117.601,117.606,1324400002.0
2005-11-07 19:42:00,117.603,117.627,117.597,117.609,834099993.0
2005-11-07 19:43:00,117.602,117.602,117.592,117.597,404600010.0
2005-11-07 19:44:00,117.6,117.618,117.589,117.589,878600001.0
2005-11-07 19:45:00,117.576,117.6,117.569,117.569,788199997.0
2005-11-07 19:46:00,117.564,117.573,117.557,117.568,1123000001.0
2005-11-07 19:47:00,117.569,117.574,117.565,117.567,636000002.0
2005-11-07 19:48:00,117.563,117.563,117.54,117.54,1369700005.0
2005-11-07 19:49:00,117.53,117.53,117.509,117.515,634200005.0
2005-11-07 19:50:00,117.516,117.54,117.495,117.54,927600006.0
2005-11-07 19:51:00,117.544,117.544,117.534,117.537,639899998.0
2005-11-07 19:52:00,117.54,117.56,117.54,117.56,721500003.0
2005-11-07 19:53:00,117.569,117.577,117.563,117.573,991700005.0
2005-11-07 19:54:00,117.58,117.598,117.58,117.591,1766099997.0
2005-11-07 19:55:00,117.586,117.589,117.565,117.568,725699996.0
2005-11-07 19:56:00,117.57,117.585,117.57,117.577,709200005.0
2005-11-07 19:57:00,117.577,117.583,117.575,117.577,473900001.0
2005-11-07 19:58:00,117.575,117.58,117.566,117.572,1520000003.0
2005-11-07 19:59:00,117.57,117.57,117.544,117.564,678800002.0
2005-11-07 20:00:00,117.568,117.581,117.562,117.562,277900001.0
2005-11-07 20:01:00,117.564,117.598,117.561,117.582,455800000.0
2005-11-07 20:02:00,117.58,117.581,117.567,117.567,1363699998.0
2005-11-07 20:03:00,117.565,117.573,117.565,117.573,784100008.0
2005-11-07 20:04:00,117.573,117.573,117.564,117.567,716000004.0
2005-11-07 20:05:00,117.56,117.567,117.557,117.565,1063400002.0
2005-11-07 20:06:00,117.561,117.572,117.561,117.566,1772700003.0
2005-11-07 20:07:00,117.56,117.565,117.557,117.565,799200004.0
2005-11-07 20:08:00,117.564,117.599,117.564,117.575,966000002.0
2005-11-07 20:09:00,117.57,117.575,117.565,117.57,1022099998.0
2005-11-07 20:10:00,117.576,117.589,117.57,117.587,867799997.0
2005-11-07 20:11:00,117.59,117.603,117.586,117.603,1956299998.0
2005-11-07 20:12:00,117.57,117.59,117.55,117.58,1182399996.0
2005-11-07 20:13:00,117.612,117.629,117.604,117.604,1182399996.0
2005-11-07 20:14:00,117.61,117.641,117.61,117.641,1298300003.0
2005-11-07 20:15:00,117.65,117.685,117.65,117.652,1217000003.0
2005-11-07 20:16:00,117.648,117.659,117.61,117.61,988000003.0
2005-11-07 20:17:00,117.602,117.602,117.585,117.585,815199996.0
2005-11-07 20:18:00,117.595,117.605,117.586,117.6,411799999.0
2005-11-07 20:19:00,117.604,117.612,117.597,117.605,961599999.0
2005-11-07 20:20:00,117.604,117.64,117.604,117.613,884900010.0
2005-11-07 20:21:00,117.607,117.612,117.602,117.602,1568300013.0
2005-11-07 20:22:00,117.599,117.604,117.595,117.6,1122500002.0
2005-11-07 20:23:00,117.597,117.611,117.591,117.611,789800006.0
2005-11-07 20:24:00,117.619,117.641,117.61,117.61,958500002.0
2005-11-07 20:25:00,117.613,117.613,117.6,117.6,823799998.0
2005-11-07 20:26:00,117.602,117.615,117.602,117.607,733300000.0
2005-11-07 20:27:00,117.608,117.631,117.599,117.607,1018899989.0
2005-11-07 20:28:00,117.605,117.625,117.598,117.609,1924399993.0
2005-11-07 20:30:00,117.54,117.55,117.54,117.55,1845700006.0
2005-11-07 20:31:00,117.57,117.58,117.55,117.57,1845700006.0
2005-11-07 20:32:00,117.614,117.614,117.604,117.607,1845700006.0
2005-11-07 20:33:00,117.604,117.604,117.586,117.586,760100004.0
2005-11-07 20:34:00,117.591,117.625,117.591,117.615,403500001.0
2005-11-07 20:35:00,117.61,117.621,117.607,117.607,714699997.0
2005-11-07 20:36:00,117.607,117.628,117.607,117.609,388300002.0
2005-11-07 20:37:00,117.619,117.637,117.61,117.616,438199994.0
2005-11-07 20:38:00,117.617,117.635,117.611,117.627,986700013.0
2005-11-07 20:39:00,117.629,117.651,117.628,117.628,1317099988.0
2005-11-07 20:40:00,117.55,117.55,117.53,117.54,1207999994.0
2005-11-07 20:41:00,117.603,117.611,117.572,117.579,1207999994.0
2005-11-07 20:42:00,117.573,117.597,117.573,117.587,1107499996.0
2005-11-07 20:43:00,117.592,117.611,117.592,117.604,1341599998.0
2005-11-07 20:44:00,117.633,117.64,117.603,117.606,1703399997.0
2005-11-07 20:45:00,117.605,117.637,117.589,117.602,1678600006.0
2005-11-07 20:46:00,117.608,117.63,117.608,117.63,1231699992.0
2005-11-07 20:47:00,117.632,117.632,117.618,117.618,1766600017.0
2005-11-07 20:48:00,117.615,117.615,117.61,117.615,1344699999.0
2005-11-07 20:49:00,117.63,117.647,117.621,117.632,1190900002.0
2005-11-07 20:50:00,117.618,117.622,117.607,117.611,1711500005.0
2005-11-07 20:51:00,117.613,117.641,117.613,117.618,796100005.0
2005-11-07 20:52:00,117.62,117.624,117.603,117.604,118999997.0
2005-11-07 20:53:00,117.607,117.613,117.605,117.613,1184900010.0
2005-11-07 20:54:00,117.615,117.631,117.61,117.61,632399998.0
2005-11-07 20:55:00,117.627,117.639,117.608,117.62,1673999988.0
2005-11-07 20:56:00,117.605,117.617,117.581,117.581,399000000.0
2005-11-07 20:57:00,117.581,117.597,117.577,117.585,1539199998.0
2005-11-07 20:58:00,117.52,117.53,117.52,117.53,990000006.0
2005-11-07 20:59:00,117.54,117.54,117.53,117.54,990000006.0
2005-11-07 21:00:00,117.54,117.55,117.53,117.54,990000006.0
2005-11-07 21:01:00,117.606,117.629,117.604,117.604,990000006.0
2005-11-07 21:02:00,117.597,117.606,117.578,117.578,793100000.0
2005-11-07 21:03:00,117.595,117.619,117.595,117.608,1203100013.0
2005-11-07 21:04:00,117.601,117.61,117.589,117.604,419399994.0
2005-11-07 21:05:00,117.608,117.629,117.601,117.624,676200001.0
2005-11-07 21:06:00,117.591,117.599,117.586,117.598,839900005.0
2005-11-07 21:07:00,117.61,117.617,117.57,117.57,1562000000.0
2005-11-07 21:08:00,117.565,117.565,117.548,117.556,871199993.0
2005-11-07 21:09:00,117.569,117.586,117.558,117.568,246900003.0
2005-11-07 21:10:00,117.583,117.583,117.564,117.564,569199987.0
2005-11-07 21:11:00,117.555,117.555,117.539,117.542,91500001.0
2005-11-07 21:12:00,117.535,117.566,117.53,117.553,465100004.0
2005-11-07 21:13:00,117.555,117.58,117.555,117.555,531300012.0
2005-11-07 21:14:00,117.558,117.565,117.553,117.56,1384999992.0
2005-11-07 21:15:00,117.547,117.548,117.532,117.533,1072900003.0
2005-11-07 21:16:00,117.528,117.558,117.519,117.548,889299996.0
2005-11-07 21:17:00,117.552,117.563,117.548,117.549,1658900006.0
2005-11-07 21:18:00,117.557,117.565,117.555,117.557,1034900001.0
2005-11-07 21:19:00,117.56,117.583,117.56,117.565,1668600000.0
2005-11-07 21:20:00,117.563,117.563,117.545,117.547,1360499983.0
2005-11-07 21:21:00,117.547,117.571,117.547,117.568,937299990.0
2005-11-07 21:22:00,117.574,117.582,117.566,117.573,1948300011.0
2005-11-07 21:23:00,117.577,117.618,117.577,117.58,1214100006.0
2005-11-07 21:24:00,117.57,117.57,117.517,117.517,1730000016.0
2005-11-07 21:25:00,117.516,117.528,117.497,117.506,1478600002.0
2005-11-07 21:26:00,117.501,117.515,117.501,117.503,1084100004.0
2005-11-07 21:27:00,117.502,117.524,117.502,117.523,676399998.0
2005-11-07 21:28:00,117.522,117.542,117.522,117.535,454000007.0
2005-11-07 21:29:00,117.535,117.537,117.522,117.527,876900001.0
2005-11-07 21:30:00,117.528,117.529,117.517,117.521,952100010.0
2005-11-07 21:31:00,117.522,117.545,117.522,117.545,306800000.0
2005-11-07 21:32:00,117.544,117.544,117.537,117.543,820900009.0
2005-11-07 21:33:00,117.54,117.553,117.509,117.509,693999996.0
2005-11-07 21:34:00,117.507,117.52,117.5,117.517,602299996.0
2005-11-07 21:35:00,117.517,117.523,117.516,117.519,294500003.0
2005-11-07 21:36:00,117.516,117.516,117.501,117.501,552400002.0
2005-11-07 21:37:00,117.5,117.516,117.477,117.477,448899998.0
2005-11-07 21:38:00,117.48,117.493,117.472,117.479,239000000.0
2005-11-07 21:39:00,117.504,117.535,117.501,117.515,391600003.0
2005-11-07 21:40:00,117.544,117.547,117.514,117.514,710099999.0
2005-11-07 21:41:00,117.511,117.532,117.505,117.505,662900009.0
2005-11-07 21:42:00,117.497,117.5,117.487,117.497,1232100001.0
2005-11-07 21:43:00,117.498,117.521,117.498,117.518,374600002.0
2005-11-07 21:44:00,117.527,117.531,117.511,117.531,1175400004.0
2005-11-07 21:45:00,117.555,117.557,117.529,117.529,835899994.0
2005-11-07 21:46:00,117.52,117.528,117.517,117.525,816200000.0
2005-11-07 21:47:00,117.51,117.515,117.505,117.51,521499999.0
2005-11-07 21:48:00,117.509,117.514,117.489,117.489,798200004.0
2005-11-07 21:49:00,117.488,117.503,117.487,117.503,635600004.0
2005-11-07 21:50:00,117.497,117.519,117.497,117.503,70300002.0
2005-11-07 21:51:00,117.51,117.515,117.486,117.489,619800009.0
2005-11-07 21:52:00,117.478,117.478,117.46,117.465,183700000.0
2005-11-07 21:53:00,117.467,117.473,117.465,117.473,242500000.0
2005-11-07 21:54:00,117.475,117.489,117.467,117.476,704000005.0
2005-11-07 21:55:00,117.478,117.497,117.478,117.484,207800000.0
2005-11-07 21:56:00,117.49,117.508,117.49,117.503,455399991.0
2005-11-07 21:57:00,117.508,117.51,117.506,117.507,276600002.0
2005-11-07 21:58:00,117.503,117.51,117.497,117.51,124900000.0
2005-11-07 21:59:00,117.515,117.519,117.501,117.51,634000001.0
2005-11-07 22:00:00,117.521,117.535,117.519,117.52,1009000002.0
2005-11-07 22:01:00,117.519,117.53,117.499,117.53,1060100000.0
2005-11-07 22:02:00,117.533,117.547,117.53,117.547,801700002.0
2005-11-07 22:03:00,117.547,117.549,117.532,117.532,364000003.0
2005-11-07 22:04:00,117.552,117.579,117.528,117.528,888899988.0
2005-11-07 22:05:00,117.533,117.547,117.527,117.532,129599999.0
2005-11-07 22:06:00,117.565,117.565,117.536,117.536,90200000.0
2005-11-07 22:07:00,117.53,117.566,117.527,117.55,398800006.0
2005-11-07 22:08:00,117.527,117.531,117.516,117.516,237299999.0
2005-11-07 22:09:00,117.532,117.541,117.526,117.526,223100004.0
2005-11-07 22:10:00,117.532,117.552,117.527,117.527,346000003.0
2005-11-07 22:11:00,117.551,117.551,117.51,117.526,679900008.0
2005-11-07 22:12:00,117.518,117.521,117.513,117.513,154799999.0
2005-11-07 22:13:00,117.51,117.518,117.504,117.504,503900012.0
2005-11-07 22:14:00,117.506,117.529,117.503,117.503,206400004.0
2005-11-07 22:15:00,117.505,117.527,117.505,117.523,274300000.0
2005-11-07 22:16:00,117.528,117.539,117.525,117.525,685700002.0
2005-11-07 22:17:00,117.531,117.541,117.53,117.53,278699998.0
2005-11-07 22:18:00,117.536,117.563,117.532,117.534,562899993.0
2005-11-07 22:19:00,117.531,117.551,117.531,117.551,328300000.0
2005-11-07 22:20:00,117.558,117.562,117.555,117.555,145899996.0
2005-11-07 22:21:00,117.557,117.572,117.553,117.572,198800001.0
2005-11-07 22:22:00,117.59,117.607,117.58,117.58,220100003.0
2005-11-07 22:23:00,117.573,117.583,117.569,117.583,125800000.0
2005-11-07 22:24:00,117.6,117.617,117.583,117.583,543599998.0
2005-11-07 22:25:00,117.583,117.583,117.57,117.576,326699997.0
2005-11-07 22:26:00,117.567,117.596,117.567,117.59,222200007.0
2005-11-07 22:27:00,117.579,117.605,117.579,117.582,1225699995.0
2005-11-07 22:28:00,117.572,117.572,117.549,117.557,322199999.0
2005-11-07 22:29:00,117.56,117.572,117.549,117.549,275399995.0
2005-11-07 22:30:00,117.564,117.569,117.553,117.566,153400000.0
2005-11-07 22:31:00,117.552,117.559,117.552,117.559,163200004.0
2005-11-07 22:32:00,117.558,117.558,117.543,117.55,525100002.0
2005-11-07 22:33:00,117.555,117.574,117.545,117.552,687200006.0
2005-11-07 22:34:00,117.549,117.577,117.548,117.548,1021200005.0
2005-11-07 22:35:00,117.554,117.591,117.554,117.564,435600003.0
2005-11-07 22:36:00,117.58,117.589,117.564,117.564,818000001.0
2005-11-07 22:37:00,117.563,117.572,117.557,117.559,166899994.0
2005-11-07 22:38:00,117.575,117.59,117.575,117.585,138199994.0
2005-11-07 22:39:00,117.562,117.576,117.562,117.576,246400003.0
2005-11-07 22:40:00,117.575,117.575,117.554,117.554,623700009.0
2005-11-07 22:41:00,117.56,117.56,117.555,117.555,286700001.0
2005-11-07 22:42:00,117.572,117.572,117.558,117.559,174099996.0
2005-11-07 22:43:00,117.556,117.562,117.552,117.556,426700006.0
2005-11-07 22:44:00,117.564,117.582,117.564,117.578,195199999.0
2005-11-07 22:45:00,117.589,117.601,117.589,117.596,584200008.0
2005-11-07 22:46:00,117.602,117.608,117.595,117.595,328000002.0
2005-11-07 22:47:00,117.6,117.625,117.586,117.617,299699994.0
2005-11-07 22:48:00,117.614,117.621,117.58,117.58,371599998.0
2005-11-07 22:49:00,117.595,117.61,117.595,117.595,263099998.0
2005-11-07 22:50:00,117.585,117.59,117.579,117.58,438899999.0
2005-11-07 22:51:00,117.587,117.619,117.586,117.613,325799996.0
2005-11-07 22:52:00,117.612,117.636,117.612,117.626,292100002.0
2005-11-07 22:53:00,117.637,117.672,117.628,117.628,607100002.0
2005-11-07 22:54:00,117.63,117.651,117.63,117.635,234399999.0
2005-11-07 22:55:00,117.629,117.63,117.62,117.62,486299998.0
2005-11-07 22:56:00,117.627,117.668,117.627,117.629,350199999.0
2005-11-07 22:57:00,117.614,117.658,117.614,117.634,290100005.0
2005-11-07 22:58:00,117.64,117.654,117.603,117.614,98200000.0
2005-11-07 22:59:00,117.598,117.598,117.584,117.587,390600001.0
2005-11-07 23:00:00,117.602,117.645,117.602,117.623,433499993.0
2005-11-07 23:01:00,117.62,117.634,117.606,117.606,144199999.0
2005-11-07 23:02:00,117.607,117.627,117.607,117.615,137099999.0
2005-11-07 23:03:00,117.614,117.655,117.614,117.648,218800001.0
2005-11-07 23:04:00,117.633,117.66,117.629,117.643,282700000.0
2005-11-07 23:05:00,117.637,117.651,117.63,117.642,188900001.0
2005-11-07 23:06:00,117.627,117.634,117.621,117.627,357600001.0
2005-11-07 23:07:00,117.613,117.628,117.613,117.614,158699997.0
2005-11-07 23:08:00,117.64,117.658,117.629,117.629,429400001.0
2005-11-07 23:09:00,117.615,117.645,117.615,117.627,296100000.0
2005-11-07 23:10:00,117.61,117.615,117.61,117.61,164700002.0
2005-11-07 23:11:00,117.615,117.615,117.61,117.61,246399996.0
2005-11-07 23:12:00,117.61,117.622,117.609,117.618,383000003.0
2005-11-07 23:13:00,117.622,117.642,117.617,117.617,232800001.0
2005-11-07 23:14:00,117.634,117.651,117.619,117.619,165900002.0
2005-11-07 23:15:00,117.62,117.657,117.62,117.656,138400004.0
2005-11-07 23:16:00,117.643,117.651,117.624,117.63,267999993.0
2005-11-07 23:17:00,117.635,117.646,117.602,117.602,171800004.0
2005-11-07 23:18:00,117.604,117.635,117.604,117.615,205200001.0
2005-11-07 23:19:00,117.604,117.608,117.593,117.593,82100000.0
2005-11-07 23:20:00,117.61,117.622,117.608,117.617,192099995.0
2005-11-07 23:21:00,117.6,117.626,117.596,117.596,143600003.0
2005-11-07 23:22:00,117.599,117.624,117.595,117.595,185899999.0
2005-11-07 23:23:00,117.593,117.622,117.587,117.617,330900005.0
2005-11-07 23:24:00,117.597,117.609,117.593,117.593,158400001.0
2005-11-07 23:25:00,117.602,117.621,117.602,117.609,243000000.0
2005-11-07 23:26:00,117.606,117.623,117.601,117.623,183199997.0
2005-11-07 23:27:00,117.615,117.628,117.602,117.602,158300000.0
2005-11-07 23:28:00,117.593,117.621,117.586,117.602,326600000.0
2005-11-07 23:29:00,117.59,117.59,117.581,117.581,184299996.0
2005-11-07 23:30:00,117.596,117.622,117.596,117.6,223600002.0
2005-11-07 23:31:00,117.618,117.626,117.602,117.602,189300002.0
2005-11-07 23:32:00,117.59,117.618,117.59,117.615,111200000.0
2005-11-07 23:33:00,117.612,117.631,117.607,117.62,198900005.0
2005-11-07 23:34:00,117.6,117.62,117.595,117.62,207800002.0
2005-11-07 23:35:00,117.625,117.635,117.604,117.604,296900003.0
2005-11-07 23:36:00,117.591,117.6,117.587,117.6,315199999.0
2005-11-07 23:37:00,117.599,117.64,117.596,117.621,328299995.0
2005-11-07 23:38:00,117.618,117.648,117.608,117.648,315800000.0
2005-11-07 23:39:00,117.622,117.635,117.604,117.612,289499996.0
2005-11-07 23:40:00,117.611,117.62,117.604,117.616,229899992.0
2005-11-07 23:41:00,117.618,117.622,117.605,117.622,420800010.0
2005-11-07 23:42:00,117.629,117.651,117.629,117.642,169500000.0
2005-11-07 23:43:00,117.625,117.657,117.625,117.657,209800001.0
2005-11-07 23:44:00,117.662,117.667,117.634,117.636,333100008.0
2005-11-07 23:45:00,117.632,117.653,117.63,117.63,314399999.0
2005-11-07 23:46:00,117.633,117.653,117.628,117.635,216099994.0
2005-11-07 23:47:00,117.629,117.643,117.629,117.643,151000000.0
2005-11-07 23:48:00,117.662,117.671,117.644,117.655,196900004.0
2005-11-07 23:49:00,117.682,117.686,117.66,117.662,389500005.0
2005-11-07 23:50:00,117.668,117.682,117.668,117.682,241600004.0
2005-11-07 23:51:00,117.659,117.663,117.659,117.661,255200002.0
2005-11-07 23:52:00,117.675,117.69,117.671,117.671,214100000.0
2005-11-07 23:53:00,117.667,117.69,117.667,117.671,274999997.0
2005-11-07 23:54:00,117.677,117.699,117.667,117.667,186599996.0
2005-11-07 23:55:00,117.67,117.691,117.67,117.689,224999997.0
2005-11-07 23:56:00,117.693,117.695,117.676,117.68,227599999.0
2005-11-07 23:57:00,117.685,117.698,117.67,117.674,258000000.0
2005-11-07 23:58:00,117.678,117.687,117.669,117.687,182599997.0
2005-11-07 23:59:00,117.662,117.687,117.661,117.676,203400000.0
2005-11-08 00:00:00,117.668,117.702,117.657,117.698,232099997.0
2005-11-08 00:01:00,117.695,117.704,117.674,117.69,201899996.0
2005-11-08 00:02:00,117.688,117.738,117.681,117.717,371599993.0
2005-11-08 00:03:00,117.713,117.729,117.694,117.714,162899999.0
2005-11-08 00:04:00,117.705,117.724,117.698,117.718,390799995.0
2005-11-08 00:05:00,117.7,117.738,117.693,117.736,174699999.0
2005-11-08 00:06:00,117.74,117.741,117.704,117.704,250299996.0
2005-11-08 00:07:00,117.702,117.736,117.696,117.73,384500001.0
2005-11-08 00:08:00,117.739,117.744,117.705,117.724,226999997.0
2005-11-08 00:09:00,117.724,117.741,117.714,117.741,385099999.0
2005-11-08 00:10:00,117.73,117.742,117.723,117.741,168300003.0
2005-11-08 00:11:00,117.728,117.746,117.723,117.734,289600000.0
2005-11-08 00:12:00,117.74,117.747,117.717,117.738,379900003.0
2005-11-08 00:13:00,117.735,117.76,117.73,117.75,260399997.0
2005-11-08 00:14:00,117.742,117.749,117.724,117.745,412799997.0
2005-11-08 00:15:00,117.745,117.751,117.729,117.738,312100001.0
2005-11-08 00:16:00,117.719,117.751,117.719,117.746,399699997.0
2005-11-08 00:17:00,117.754,117.77,117.736,117.745,189400000.0
2005-11-08 00:18:00,117.76,117.761,117.732,117.746,201699999.0
2005-11-08 00:19:00,117.74,117.753,117.72,117.72,424599999.0
2005-11-08 00:20:00,117.729,117.738,117.716,117.738,358900008.0
2005-11-08 00:21:00,117.723,117.75,117.716,117.731,266799999.0
2005-11-08 00:22:00,117.737,117.744,117.714,117.719,272699995.0
2005-11-08 00:23:00,117.723,117.752,117.723,117.726,198699998.0
2005-11-08 00:24:00,117.724,117.739,117.709,117.727,222000001.0
2005-11-08 00:25:00,117.727,117.739,117.712,117.729,213300002.0
2005-11-08 00:26:00,117.714,117.742,117.714,117.737,213899998.0
2005-11-08 00:27:00,117.745,117.757,117.726,117.726,211299999.0
2005-11-08 00:28:00,117.745,117.752,117.727,117.727,192099996.0
2005-11-08 00:29:00,117.687,117.746,117.687,117.745,269900003.0
2005-11-08 00:30:00,117.716,117.723,117.709,117.723,244500004.0
2005-11-08 00:31:00,117.73,117.752,117.721,117.738,270700002.0
2005-11-08 00:32:00,117.748,117.752,117.737,117.739,91099998.0
2005-11-08 00:33:00,117.733,117.758,117.733,117.755,289500002.0
2005-11-08 00:34:00,117.755,117.766,117.748,117.755,299400000.0
2005-11-08 00:35:00,117.75,117.787,117.746,117.768,379400006.0
2005-11-08 00:36:00,117.775,117.786,117.747,117.747,180700004.0
2005-11-08 00:37:00,117.751,117.781,117.751,117.77,234800001.0
2005-11-08 00:38:00,117.776,117.779,117.757,117.759,318500001.0
2005-11-08 00:39:00,117.77,117.776,117.76,117.773,261499999.0
2005-11-08 00:40:00,117.79,117.79,117.746,117.746,135200001.0
2005-11-08 00:41:00,117.755,117.77,117.75,117.759,239400001.0
2005-11-08 00:42:00,117.753,117.769,117.728,117.728,312599994.0
2005-11-08 00:43:00,117.735,117.745,117.708,117.712,293600001.0
2005-11-08 00:44:00,117.71,117.735,117.7,117.722,310200002.0
2005-11-08 00:45:00,117.737,117.75,117.715,117.729,241699999.0
2005-11-08 00:46:00,117.73,117.759,117.73,117.734,351300005.0
2005-11-08 00:47:00,117.745,117.755,117.73,117.747,205999998.0
2005-11-08 00:48:00,117.722,117.755,117.716,117.738,238499999.0
2005-11-08 00:49:00,117.727,117.763,117.724,117.761,323699995.0
2005-11-08 00:50:00,117.762,117.765,117.722,117.73,312799997.0
2005-11-08 00:51:00,117.735,117.744,117.717,117.717,281700003.0
2005-11-08 00:52:00,117.742,117.757,117.722,117.736,403200003.0
2005-11-08 00:53:00,117.752,117.776,117.741,117.776,304100000.0
2005-11-08 00:54:00,117.77,117.777,117.751,117.756,265600001.0
2005-11-08 00:55:00,117.742,117.762,117.738,117.743,230200001.0
2005-11-08 00:56:00,117.736,117.751,117.735,117.748,238500003.0
2005-11-08 00:57:00,117.74,117.75,117.72,117.72,259700003.0
2005-11-08 00:58:00,117.73,117.753,117.725,117.727,213000003.0
2005-11-08 00:59:00,117.727,117.741,117.722,117.727,432199999.0
2005-11-08 01:00:00,117.714,117.739,117.711,117.713,141900004.0
2005-11-08 01:01:00,117.714,117.751,117.714,117.727,272000001.0
2005-11-08 01:02:00,117.734,117.743,117.721,117.728,205000002.0
2005-11-08 01:03:00,117.718,117.725,117.709,117.718,171000001.0
2005-11-08 01:04:00,117.71,117.725,117.698,117.707,288799995.0
2005-11-08 01:05:00,117.689,117.689,117.671,117.671,54100001.0
2005-11-08 01:06:00,117.657,117.704,117.657,117.697,313700003.0
2005-11-08 01:07:00,117.672,117.678,117.65,117.65,212300002.0
2005-11-08 01:08:00,117.647,117.647,117.608,117.608,201700000.0
2005-11-08 01:09:00,117.615,117.627,117.607,117.607,178999999.0
2005-11-08 01:10:00,117.609,117.623,117.609,117.61,326500000.0
2005-11-08 01:11:00,117.608,117.618,117.603,117.616,176100000.0
2005-11-08 01:12:00,117.614,117.629,117.614,117.627,126099999.0
2005-11-08 01:13:00,117.623,117.646,117.621,117.632,262200006.0
2005-11-08 01:14:00,117.637,117.664,117.636,117.636,280100006.0
2005-11-08 01:15:00,117.625,117.644,117.614,117.626,278600003.0
2005-11-08 01:16:00,117.613,117.621,117.606,117.619,346000003.0
2005-11-08 01:17:00,117.612,117.636,117.606,117.627,425300006.0
2005-11-08 01:18:00,117.622,117.637,117.621,117.631,209799997.0
2005-11-08 01:19:00,117.612,117.647,117.612,117.635,148300000.0
2005-11-08 01:20:00,117.622,117.622,117.605,117.607,109000001.0
2005-11-08 01:21:00,117.625,117.634,117.605,117.605,111300003.0
2005-11-08 01:22:00,117.597,117.627,117.597,117.612,362299999.0
2005-11-08 01:23:00,117.603,117.624,117.593,117.622,237200005.0
2005-11-08 01:24:00,117.63,117.635,117.612,117.624,329799998.0
2005-11-08 01:25:00,117.605,117.619,117.605,117.616,208499999.0
2005-11-08 01:26:00,117.625,117.637,117.594,117.594,310099999.0
2005-11-08 01:27:00,117.622,117.631,117.609,117.631,275099994.0
2005-11-08 01:28:00,117.61,117.61,117.585,117.593,254200000.0
2005-11-08 01:29:00,117.583,117.585,117.575,117.585,233100000.0
2005-11-08 01:30:00,117.585,117.612,117.585,117.596,163899995.0
2005-11-08 01:31:00,117.585,117.597,117.573,117.589,208999999.0
2005-11-08 01:32:00,117.565,117.565,117.532,117.545,80300002.0
2005-11-08 01:33:00,117.533,117.533,117.52,117.532,186299999.0
2005-11-08 01:34:00,117.54,117.557,117.534,117.543,436800001.0
2005-11-08 01:35:00,117.543,117.543,117.52,117.52,197900003.0
2005-11-08 01:36:00,117.522,117.539,117.518,117.518,163200001.0
2005-11-08 01:37:00,117.507,117.507,117.498,117.5,298400004.0
2005-11-08 01:38:00,117.503,117.521,117.492,117.521,262299999.0
2005-11-08 01:39:00,117.514,117.529,117.514,117.526,229000000.0
2005-11-08 01:40:00,117.55,117.554,117.526,117.526,223300003.0
2005-11-08 01:41:00,117.545,117.557,117.543,117.543,82300002.0
2005-11-08 01:42:00,117.54,117.553,117.54,117.541,242199999.0
2005-11-08 01:43:00,117.53,117.535,117.527,117.533,172499998.0
2005-11-08 01:44:00,117.534,117.562,117.528,117.528,354099998.0
2005-11-08 01:45:00,117.528,117.544,117.527,117.544,266000004.0
2005-11-08 01:46:00,117.555,117.569,117.553,117.553,75300002.0
2005-11-08 01:47:00,117.538,117.571,117.538,117.56,218800002.0
2005-11-08 01:48:00,117.543,117.545,117.537,117.542,248300001.0
2005-11-08 01:49:00,117.54,117.548,117.54,117.548,118200002.0
2005-11-08 01:50:00,117.539,117.578,117.539,117.549,343699996.0
2005-11-08 01:51:00,117.54,117.54,117.523,117.531,157399999.0
2005-11-08 01:52:00,117.558,117.56,117.526,117.526,230500001.0
2005-11-08 01:53:00,117.542,117.551,117.532,117.543,229600002.0
2005-11-08 01:54:00,117.543,117.55,117.53,117.55,155799997.0
2005-11-08 01:55:00,117.562,117.564,117.544,117.564,258400006.0
2005-11-08 01:56:00,117.565,117.572,117.554,117.563,331400003.0
2005-11-08 01:57:00,117.555,117.581,117.555,117.581,254499996.0
2005-11-08 01:58:00,117.595,117.601,117.581,117.582,422900003.0
2005-11-08 01:59:00,117.594,117.624,117.594,117.61,281599998.0
2005-11-08 02:00:00,117.615,117.628,117.615,117.625,145100001.0
2005-11-08 02:01:00,117.623,117.624,117.587,117.593,378199993.0
2005-11-08 02:02:00,117.594,117.616,117.594,117.605,281000000.0
2005-11-08 02:03:00,117.61,117.615,117.601,117.615,280800001.0
2005-11-08 02:04:00,117.622,117.623,117.604,117.604,262800002.0
2005-11-08 02:05:00,117.615,117.634,117.615,117.623,268799998.0
2005-11-08 02:06:00,117.625,117.625,117.62,117.62,86800002.0
2005-11-08 02:07:00,117.605,117.624,117.6,117.606,292999999.0
2005-11-08 02:08:00,117.6,117.62,117.596,117.606,81600000.0
2005-11-08 02:09:00,117.608,117.627,117.601,117.602,204899998.0
2005-11-08 02:10:00,117.594,117.619,117.594,117.61,293099997.0
2005-11-08 02:11:00,117.609,117.627,117.609,117.625,235800002.0
2005-11-08 02:12:00,117.629,117.629,117.605,117.614,259000001.0
2005-11-08 02:13:00,117.608,117.628,117.608,117.618,335400000.0
2005-11-08 02:14:00,117.62,117.636,117.62,117.623,147500002.0
2005-11-08 02:15:00,117.615,117.638,117.615,117.638,202299999.0
2005-11-08 02:16:00,117.643,117.643,117.633,117.638,197300000.0
2005-11-08 02:17:00,117.643,117.651,117.642,117.648,94400002.0
2005-11-08 02:18:00,117.632,117.632,117.618,117.62,126599997.0
2005-11-08 02:19:00,117.616,117.644,117.616,117.634,204800002.0
2005-11-08 02:20:00,117.617,117.636,117.614,117.614,228000000.0
2005-11-08 02:21:00,117.616,117.634,117.616,117.629,215699999.0
2005-11-08 02:22:00,117.62,117.623,117.611,117.623,258000002.0
2005-11-08 02:23:00,117.645,117.655,117.634,117.645,188900000.0
2005-11-08 02:24:00,117.627,117.633,117.623,117.633,213800005.0
2005-11-08 02:25:00,117.662,117.669,117.647,117.647,93300001.0
2005-11-08 02:26:00,117.639,117.66,117.639,117.652,258500001.0
2005-11-08 02:27:00,117.661,117.667,117.661,117.667,129600003.0
2005-11-08 02:28:00,117.661,117.675,117.659,117.671,208300001.0
2005-11-08 02:29:00,117.673,117.692,117.667,117.687,167300005.0
2005-11-08 02:30:00,117.699,117.709,117.688,117.7,283699994.0
2005-11-08 02:31:00,117.709,117.72,117.709,117.717,356400002.0
2005-11-08 02:32:00,117.717,117.722,117.712,117.717,206800002.0
2005-11-08 02:33:00,117.71,117.71,117.693,117.699,151300000.0
2005-11-08 02:34:00,117.703,117.703,117.678,117.678,268300004.0
2005-11-08 02:35:00,117.67,117.671,117.648,117.671,425899998.0
2005-11-08 02:36:00,117.672,117.701,117.671,117.698,178900001.0
2005-11-08 02:37:00,117.685,117.701,117.682,117.701,175200002.0
2005-11-08 02:38:00,117.712,117.722,117.701,117.712,334600001.0
2005-11-08 02:39:00,117.699,117.699,117.689,117.689,217700003.0
2005-11-08 02:40:00,117.699,117.708,117.682,117.686,256099998.0
2005-11-08 02:41:00,117.678,117.678,117.656,117.656,232600005.0
2005-11-08 02:42:00,117.654,117.661,117.641,117.648,327099999.0
2005-11-08 02:43:00,117.667,117.689,117.664,117.664,246300001.0
2005-11-08 02:44:00,117.675,117.688,117.666,117.683,437499995.0
2005-11-08 02:45:00,117.668,117.696,117.668,117.677,188000002.0
2005-11-08 02:46:00,117.683,117.706,117.678,117.706,174200000.0
2005-11-08 02:47:00,117.708,117.708,117.684,117.701,314499995.0
2005-11-08 02:48:00,117.705,117.705,117.697,117.7,298100003.0
2005-11-08 02:49:00,117.705,117.705,117.695,117.702,119700000.0
2005-11-08 02:50:00,117.701,117.705,117.7,117.702,204299997.0
2005-11-08 02:51:00,117.707,117.707,117.687,117.688,266699998.0
2005-11-08 02:52:00,117.699,117.709,117.696,117.699,249500003.0
2005-11-08 02:53:00,117.707,117.72,117.702,117.704,115400002.0
2005-11-08 02:54:00,117.694,117.741,117.694,117.74,208300004.0
2005-11-08 02:55:00,117.76,117.774,117.752,117.752,93599999.0
2005-11-08 02:56:00,117.739,117.752,117.731,117.731,159999999.0
2005-11-08 02:57:00,117.723,117.76,117.719,117.748,250199997.0
2005-11-08 02:58:00,117.743,117.743,117.717,117.717,110199999.0
2005-11-08 02:59:00,117.725,117.729,117.708,117.717,221800000.0
2005-11-08 03:00:00,117.728,117.748,117.728,117.74,135299998.0
2005-11-08 03:01:00,117.744,117.751,117.729,117.73,144900002.0
2005-11-08 03:02:00,117.71,117.71,117.683,117.69,278099993.0
2005-11-08 03:03:00,117.688,117.698,117.683,117.69,180700003.0
2005-11-08 03:04:00,117.673,117.673,117.636,117.663,248600001.0
2005-11-08 03:05:00,117.668,117.668,117.654,117.665,298100004.0
2005-11-08 03:06:00,117.678,117.682,117.673,117.677,231900000.0
2005-11-08 03:07:00,117.671,117.691,117.661,117.691,238599999.0
2005-11-08 03:08:00,117.695,117.699,117.687,117.687,306999995.0
2005-11-08 03:09:00,117.688,117.702,117.688,117.702,344900002.0
2005-11-08 03:10:00,117.722,117.751,117.71,117.751,215099997.0
2005-11-08 03:11:00,117.786,117.821,117.777,117.777,188100003.0
2005-11-08 03:12:00,117.773,117.798,117.759,117.781,157599998.0
2005-11-08 03:13:00,117.785,117.791,117.771,117.791,285400001.0
2005-11-08 03:14:00,117.785,117.81,117.782,117.81,137600003.0
2005-11-08 03:15:00,117.832,117.875,117.819,117.875,227200007.0
2005-11-08 03:16:00,117.895,117.941,117.895,117.938,282399998.0
2005-11-08 03:17:00,117.925,117.925,117.862,117.862,296499996.0
2005-11-08 03:18:00,117.846,117.846,117.796,117.798,156200000.0
2005-11-08 03:19:00,117.829,117.861,117.829,117.861,70299999.0
2005-11-08 03:20:00,117.891,117.891,117.855,117.855,239599999.0
2005-11-08 03:21:00,117.862,117.877,117.862,117.866,171700000.0
2005-11-08 03:22:00,117.868,117.871,117.865,117.867,188799999.0
2005-11-08 03:23:00,117.854,117.854,117.834,117.834,265300003.0
2005-11-08 03:24:00,117.83,117.83,117.81,117.817,264500004.0
2005-11-08 03:25:00,117.813,117.828,117.806,117.806,281100002.0
2005-11-08 03:26:00,117.812,117.819,117.797,117.816,232800002.0
2005-11-08 03:27:00,117.829,117.861,117.829,117.861,298999998.0
2005-11-08 03:28:00,117.87,117.885,117.87,117.877,194499997.0
2005-11-08 03:29:00,117.875,117.88,117.872,117.872,180900002.0
2005-11-08 03:30:00,117.865,117.873,117.859,117.872,258400001.0
2005-11-08 03:31:00,117.872,117.911,117.865,117.911,214400002.0
2005-11-08 03:32:00,117.927,117.941,117.913,117.918,290400000.0
2005-11-08 03:33:00,117.931,117.931,117.901,117.91,223800000.0
2005-11-08 03:34:00,117.92,117.947,117.92,117.94,216899998.0
2005-11-08 03:35:00,117.915,117.931,117.915,117.931,140699994.0
2005-11-08 03:36:00,117.927,117.929,117.918,117.919,205600000.0
2005-11-08 03:37:00,117.913,117.92,117.898,117.898,216000001.0
2005-11-08 03:38:00,117.902,117.919,117.902,117.904,179600001.0
2005-11-08 03:39:00,117.909,117.925,117.909,117.909,300000002.0
2005-11-08 03:40:00,117.904,117.912,117.889,117.912,215800001.0
2005-11-08 03:41:00,117.912,117.912,117.897,117.912,236799997.0
2005-11-08 03:42:00,117.908,117.928,117.901,117.923,156400000.0
2005-11-08 03:43:00,117.922,117.927,117.921,117.921,244899995.0
2005-11-08 03:44:00,117.931,117.95,117.919,117.95,181100001.0
2005-11-08 03:45:00,117.952,117.955,117.939,117.954,184000000.0
2005-11-08 03:46:00,117.949,117.951,117.944,117.948,192699999.0
2005-11-08 03:47:00,117.952,117.952,117.935,117.935,139499999.0
2005-11-08 03:48:00,117.94,117.94,117.916,117.92,106800000.0
2005-11-08 03:49:00,117.91,117.932,117.901,117.932,294300005.0
2005-11-08 03:50:00,117.936,117.955,117.936,117.952,274400000.0
2005-11-08 03:51:00,117.946,117.952,117.928,117.952,134200000.0
2005-11-08 03:52:00,117.93,117.935,117.927,117.935,275499998.0
2005-11-08 03:53:00,117.947,117.965,117.934,117.934,251799998.0
2005-11-08 03:54:00,117.931,117.948,117.931,117.948,212599994.0
2005-11-08 03:55:00,117.938,117.938,117.91,117.912,283000004.0
2005-11-08 03:56:00,117.912,117.919,117.895,117.904,400400010.0
2005-11-08 03:57:00,117.892,117.899,117.888,117.888,202999998.0
2005-11-08 03:58:00,117.877,117.902,117.877,117.902,326799995.0
2005-11-08 03:59:00,117.912,117.934,117.889,117.889,332900005.0
2005-11-08 04:00:00,117.881,117.881,117.863,117.874,143900001.0
2005-11-08 04:01:00,117.873,117.895,117.873,117.883,269700001.0
2005-11-08 04:02:00,117.898,117.901,117.885,117.889,258300004.0
2005-11-08 04:03:00,117.888,117.888,117.881,117.881,157000000.0
2005-11-08 04:04:00,117.874,117.874,117.857,117.866,343000001.0
2005-11-08 04:05:00,117.856,117.856,117.824,117.83,347400005.0
2005-11-08 04:06:00,117.836,117.839,117.827,117.829,374900003.0
2005-11-08 04:07:00,117.824,117.833,117.818,117.822,259000003.0
2005-11-08 04:08:00,117.825,117.854,117.825,117.832,318899994.0
2005-11-08 04:09:00,117.825,117.825,117.817,117.818,391200002.0
2005-11-08 04:10:00,117.82,117.82,117.813,117.817,211200001.0
2005-11-08 04:11:00,117.811,117.819,117.811,117.818,112000003.0
2005-11-08 04:12:00,117.83,117.841,117.83,117.84,280399997.0
2005-11-08 04:13:00,117.837,117.839,117.814,117.814,119999998.0
2005-11-08 04:14:00,117.834,117.842,117.818,117.829,406299997.0
2005-11-08 04:15:00,117.827,117.833,117.821,117.833,231499999.0
2005-11-08 04:16:00,117.838,117.85,117.838,117.843,295899996.0
2005-11-08 04:17:00,117.84,117.852,117.835,117.852,288499996.0
2005-11-08 04:18:00,117.851,117.866,117.844,117.866,196999999.0
2005-11-08 04:19:00,117.86,117.874,117.848,117.869,267300004.0
2005-11-08 04:20:00,117.853,117.869,117.853,117.869,124099998.0
2005-11-08 04:21:00,117.874,117.876,117.874,117.876,95500000.0
2005-11-08 04:22:00,117.898,117.898,117.88,117.88,261099994.0
2005-11-08 04:23:00,117.89,117.891,117.877,117.886,280900007.0
2005-11-08 04:24:00,117.873,117.873,117.857,117.865,283399996.0
2005-11-08 04:25:00,117.859,117.861,117.854,117.858,222999998.0
2005-11-08 04:26:00,117.851,117.873,117.843,117.847,317799999.0
2005-11-08 04:27:00,117.842,117.856,117.831,117.832,156000000.0
2005-11-08 04:28:00,117.828,117.838,117.824,117.824,218299997.0
2005-11-08 04:29:00,117.83,117.835,117.83,117.835,19200000.0
2005-11-08 04:30:00,117.833,117.847,117.816,117.816,185299999.0
2005-11-08 04:31:00,117.808,117.819,117.805,117.817,278100005.0
2005-11-08 04:32:00,117.817,117.828,117.802,117.806,194400002.0
2005-11-08 04:33:00,117.814,117.83,117.814,117.825,311500002.0
2005-11-08 04:34:00,117.819,117.831,117.819,117.826,196600005.0
2005-11-08 04:35:00,117.814,117.845,117.814,117.829,226999999.0
2005-11-08 04:36:00,117.817,117.833,117.817,117.833,206000004.0
2005-11-08 04:37:00,117.812,117.812,117.801,117.806,254199998.0
2005-11-08 04:38:00,117.823,117.823,117.816,117.823,188600001.0
2005-11-08 04:39:00,117.817,117.828,117.817,117.821,118599998.0
2005-11-08 04:40:00,117.82,117.842,117.812,117.812,315600001.0
2005-11-08 04:41:00,117.807,117.826,117.807,117.82,108500001.0
2005-11-08 04:42:00,117.828,117.835,117.825,117.828,282299998.0
2005-11-08 04:43:00,117.834,117.834,117.824,117.824,50300000.0
2005-11-08 04:44:00,117.831,117.847,117.814,117.814,66500001.0
2005-11-08 04:45:00,117.83,117.836,117.81,117.83,291299993.0
2005-11-08 04:46:00,117.832,117.842,117.83,117.83,193299998.0
2005-11-08 04:47:00,117.842,117.849,117.83,117.834,210799997.0
2005-11-08 04:48:00,117.839,117.858,117.839,117.855,198899999.0
2005-11-08 04:49:00,117.84,117.868,117.832,117.852,464400003.0
2005-11-08 04:50:00,117.841,117.858,117.841,117.848,303899999.0
2005-11-08 04:51:00,117.856,117.871,117.856,117.861,249100000.0
2005-11-08 04:52:00,117.863,117.874,117.847,117.861,280699998.0
2005-11-08 04:53:00,117.865,117.869,117.852,117.852,289599992.0
2005-11-08 04:54:00,117.87,117.875,117.856,117.865,353100004.0
2005-11-08 04:55:00,117.867,117.88,117.843,117.861,262199999.0
2005-11-08 04:56:00,117.864,117.875,117.861,117.866,174700003.0
2005-11-08 04:57:00,117.855,117.865,117.855,117.865,117099998.0
2005-11-08 04:58:00,117.867,117.878,117.842,117.855,319999995.0
2005-11-08 04:59:00,117.867,117.867,117.852,117.852,276299997.0
2005-11-08 05:00:00,117.87,117.878,117.862,117.866,410600004.0
2005-11-08 05:01:00,117.871,117.889,117.871,117.878,221500003.0
2005-11-08 05:02:00,117.877,117.899,117.877,117.891,97700003.0
2005-11-08 05:03:00,117.89,117.908,117.89,117.901,204600002.0
2005-11-08 05:04:00,117.902,117.928,117.902,117.92,182299995.0
2005-11-08 05:05:00,117.921,117.922,117.912,117.914,247799994.0
2005-11-08 05:06:00,117.918,117.922,117.907,117.907,384699998.0
2005-11-08 05:07:00,117.917,117.934,117.917,117.923,152000002.0
2005-11-08 05:08:00,117.928,117.928,117.909,117.909,231200003.0
2005-11-08 05:09:00,117.92,117.929,117.917,117.925,217199998.0
2005-11-08 05:10:00,117.937,117.952,117.927,117.927,107300001.0
2005-11-08 05:11:00,117.92,117.932,117.918,117.932,194899999.0
2005-11-08 05:12:00,117.932,117.94,117.92,117.92,178900003.0
2005-11-08 05:13:00,117.913,117.913,117.906,117.907,191600002.0
2005-11-08 05:14:00,117.903,117.903,117.889,117.889,192100002.0
2005-11-08 05:15:00,117.871,117.871,117.858,117.863,380299994.0
2005-11-08 05:16:00,117.87,117.875,117.861,117.866,324400002.0
2005-11-08 05:17:00,117.858,117.858,117.836,117.845,186500007.0
2005-11-08 05:18:00,117.839,117.855,117.836,117.845,295499997.0
2005-11-08 05:19:00,117.83,117.851,117.819,117.819,320200002.0
2005-11-08 05:20:00,117.82,117.82,117.805,117.815,248999999.0
2005-11-08 05:21:00,117.816,117.839,117.811,117.839,355000003.0
2005-11-08 05:22:00,117.847,117.855,117.819,117.834,336800002.0
2005-11-08 05:23:00,117.839,117.845,117.833,117.838,370999998.0
2005-11-08 05:24:00,117.831,117.835,117.817,117.818,317599994.0
2005-11-08 05:25:00,117.817,117.833,117.813,117.82,239799998.0
2005-11-08 05:26:00,117.807,117.82,117.797,117.797,303199995.0
2005-11-08 05:27:00,117.808,117.832,117.808,117.812,205399997.0
2005-11-08 05:28:00,117.815,117.824,117.789,117.799,171600001.0
2005-11-08 05:29:00,117.796,117.809,117.792,117.806,231100002.0
2005-11-08 05:30:00,117.81,117.81,117.794,117.802,219100002.0
2005-11-08 05:31:00,117.802,117.815,117.802,117.802,304199998.0
2005-11-08 05:32:00,117.807,117.827,117.802,117.808,339299999.0
2005-11-08 05:33:00,117.805,117.805,117.797,117.805,318099996.0
2005-11-08 05:34:00,117.802,117.826,117.802,117.811,229700000.0
2005-11-08 05:35:00,117.817,117.821,117.811,117.812,388600000.0
2005-11-08 05:36:00,117.81,117.81,117.786,117.797,222899996.0
2005-11-08 05:37:00,117.803,117.82,117.803,117.815,257600001.0
2005-11-08 05:38:00,117.82,117.827,117.81,117.81,193600003.0
2005-11-08 05:39:00,117.798,117.824,117.796,117.803,329399998.0
2005-11-08 05:40:00,117.807,117.807,117.787,117.794,292399998.0
2005-11-08 05:41:00,117.794,117.809,117.794,117.805,314200004.0
2005-11-08 05:42:00,117.804,117.823,117.804,117.82,93800003.0
2005-11-08 05:43:00,117.804,117.804,117.792,117.797,140400003.0
2005-11-08 05:44:00,117.792,117.803,117.792,117.8,311100006.0
2005-11-08 05:45:00,117.828,117.829,117.799,117.811,249899997.0
2005-11-08 05:46:00,117.816,117.816,117.797,117.805,176000002.0
2005-11-08 05:47:00,117.807,117.835,117.807,117.828,348099999.0
2005-11-08 05:48:00,117.813,117.835,117.806,117.821,250299999.0
2005-11-08 05:49:00,117.81,117.81,117.8,117.8,216200001.0
2005-11-08 05:50:00,117.803,117.82,117.798,117.82,180499999.0
2005-11-08 05:51:00,117.8,117.827,117.795,117.826,213099999.0
2005-11-08 05:52:00,117.798,117.808,117.786,117.802,165800002.0
2005-11-08 05:53:00,117.79,117.815,117.789,117.815,154299998.0
2005-11-08 05:54:00,117.8,117.813,117.789,117.813,482400003.0
2005-11-08 05:55:00,117.802,117.825,117.796,117.809,244200002.0
2005-11-08 05:56:00,117.802,117.816,117.798,117.802,317000002.0
2005-11-08 05:57:00,117.795,117.807,117.788,117.797,194000000.0
2005-11-08 05:58:00,117.807,117.807,117.779,117.779,396300003.0
2005-11-08 05:59:00,117.78,117.812,117.78,117.793,295399997.0
2005-11-08 06:00:00,117.78,117.78,117.759,117.774,226999997.0
2005-11-08 06:01:00,117.775,117.787,117.768,117.773,154900001.0
2005-11-08 06:02:00,117.784,117.793,117.779,117.793,208000001.0
2005-11-08 06:03:00,117.781,117.794,117.781,117.794,233000001.0
2005-11-08 06:04:00,117.792,117.797,117.778,117.779,283800000.0
2005-11-08 06:05:00,117.79,117.802,117.782,117.79,264100000.0
2005-11-08 06:06:00,117.792,117.824,117.779,117.808,288500004.0
2005-11-08 06:07:00,117.791,117.791,117.785,117.785,123299999.0
2005-11-08 06:08:00,117.793,117.793,117.777,117.777,189200002.0
2005-11-08 06:09:00,117.774,117.774,117.767,117.767,209700006.0
2005-11-08 06:10:00,117.756,117.759,117.748,117.75,221899998.0
2005-11-08 06:11:00,117.749,117.773,117.749,117.755,259400003.0
2005-11-08 06:12:00,117.745,117.762,117.745,117.762,238900002.0
2005-11-08 06:13:00,117.762,117.774,117.747,117.762,189400000.0
2005-11-08 06:14:00,117.755,117.767,117.748,117.753,133099998.0
2005-11-08 06:15:00,117.753,117.759,117.732,117.732,270800001.0
2005-11-08 06:16:00,117.738,117.747,117.733,117.741,232000003.0
2005-11-08 06:17:00,117.747,117.747,117.72,117.726,157999998.0
2005-11-08 06:18:00,117.724,117.727,117.72,117.721,187599999.0
2005-11-08 06:19:00,117.732,117.741,117.718,117.721,250000007.0
2005-11-08 06:20:00,117.725,117.74,117.725,117.736,266700005.0
2005-11-08 06:21:00,117.743,117.757,117.734,117.742,286200002.0
2005-11-08 06:22:00,117.749,117.755,117.737,117.737,181199997.0
2005-11-08 06:23:00,117.743,117.766,117.743,117.758,307899999.0
2005-11-08 06:24:00,117.748,117.751,117.738,117.738,312799996.0
2005-11-08 06:25:00,117.732,117.759,117.732,117.745,313299998.0
2005-11-08 06:26:00,117.739,117.757,117.734,117.735,109100000.0
2005-11-08 06:27:00,117.75,117.755,117.729,117.742,226500004.0
2005-11-08 06:28:00,117.742,117.746,117.729,117.739,160000002.0
2005-11-08 06:29:00,117.738,117.767,117.734,117.753,187899998.0
2005-11-08 06:30:00,117.737,117.769,117.736,117.765,251600006.0
2005-11-08 06:31:00,117.745,117.768,117.745,117.76,157399999.0
2005-11-08 06:32:00,117.758,117.77,117.744,117.77,203900002.0
2005-11-08 06:33:00,117.77,117.776,117.747,117.765,277500000.0
2005-11-08 06:34:00,117.757,117.761,117.749,117.758,453099996.0
2005-11-08 06:35:00,117.772,117.781,117.757,117.766,245500001.0
2005-11-08 06:36:00,117.765,117.789,117.747,117.789,182700003.0
2005-11-08 06:37:00,117.77,117.774,117.763,117.763,135499997.0
2005-11-08 06:38:00,117.765,117.765,117.752,117.76,75500001.0
2005-11-08 06:39:00,117.77,117.8,117.77,117.782,209100003.0
2005-11-08 06:40:00,117.79,117.79,117.755,117.756,244100001.0
2005-11-08 06:41:00,117.775,117.794,117.774,117.774,262700001.0
2005-11-08 06:42:00,117.763,117.789,117.754,117.779,156099997.0
2005-11-08 06:43:00,117.793,117.794,117.775,117.782,345099994.0
2005-11-08 06:44:00,117.792,117.805,117.792,117.8,169000003.0
2005-11-08 06:45:00,117.805,117.817,117.805,117.807,280399998.0
2005-11-08 06:46:00,117.838,117.838,117.803,117.807,285099997.0
2005-11-08 06:47:00,117.804,117.826,117.804,117.823,126700003.0
2005-11-08 06:48:00,117.818,117.832,117.803,117.809,186600000.0
2005-11-08 06:49:00,117.8,117.805,117.788,117.797,205900003.0
2005-11-08 06:50:00,117.79,117.81,117.781,117.801,202500005.0
2005-11-08 06:51:00,117.803,117.828,117.793,117.817,203699995.0
2005-11-08 06:52:00,117.818,117.818,117.804,117.808,316600002.0
2005-11-08 06:53:00,117.806,117.817,117.806,117.806,83500000.0
2005-11-08 06:54:00,117.808,117.811,117.807,117.807,25100000.0
2005-11-08 06:55:00,117.81,117.82,117.81,117.817,156899998.0
2005-11-08 06:56:00,117.821,117.84,117.821,117.837,257599999.0
2005-11-08 06:57:00,117.847,117.85,117.83,117.842,306500001.0
2005-11-08 06:58:00,117.844,117.853,117.835,117.835,82400001.0
2005-11-08 06:59:00,117.837,117.842,117.833,117.837,186600000.0
2005-11-08 07:00:00,117.828,117.844,117.813,117.816,341400003.0
2005-11-08 07:01:00,117.802,117.819,117.802,117.81,130100001.0
2005-11-08 07:02:00,117.825,117.835,117.808,117.81,319200003.0
2005-11-08 07:03:00,117.83,117.836,117.816,117.816,349200001.0
2005-11-08 07:04:00,117.819,117.854,117.819,117.831,174299999.0
2005-11-08 07:05:00,117.83,117.842,117.825,117.842,314100001.0
2005-11-08 07:06:00,117.825,117.836,117.824,117.824,181900001.0
2005-11-08 07:07:00,117.824,117.824,117.804,117.807,245500001.0
2005-11-08 07:08:00,117.794,117.821,117.794,117.821,226100002.0
2005-11-08 07:09:00,117.837,117.846,117.823,117.823,195800002.0
2005-11-08 07:10:00,117.818,117.841,117.801,117.827,410600000.0
2005-11-08 07:11:00,117.829,117.846,117.824,117.824,362599997.0
2005-11-08 07:12:00,117.832,117.845,117.832,117.845,74000000.0
2005-11-08 07:13:00,117.825,117.843,117.824,117.843,151499996.0
2005-11-08 07:14:00,117.86,117.861,117.832,117.832,303999998.0
2005-11-08 07:15:00,117.855,117.866,117.845,117.864,402399996.0
2005-11-08 07:16:00,117.833,117.858,117.822,117.838,161099998.0
2005-11-08 07:17:00,117.838,117.84,117.817,117.82,237000001.0
2005-11-08 07:18:00,117.839,117.849,117.81,117.81,219200000.0
2005-11-08 07:19:00,117.802,117.812,117.802,117.812,32800000.0
2005-11-08 07:20:00,117.815,117.835,117.802,117.829,237000002.0
2005-11-08 07:21:00,117.801,117.801,117.793,117.797,183799999.0
2005-11-08 07:22:00,117.8,117.819,117.8,117.811,79000002.0
2005-11-08 07:23:00,117.796,117.798,117.791,117.792,307200000.0
2005-11-08 07:24:00,117.791,117.809,117.791,117.793,259099998.0
2005-11-08 07:25:00,117.793,117.815,117.793,117.815,379700004.0
2005-11-08 07:26:00,117.791,117.801,117.79,117.798,141800001.0
2005-11-08 07:27:00,117.807,117.832,117.807,117.808,322900001.0
2005-11-08 07:28:00,117.822,117.831,117.804,117.811,135299999.0
2005-11-08 07:29:00,117.803,117.823,117.797,117.813,300700002.0
2005-11-08 07:30:00,117.798,117.817,117.798,117.801,197699995.0
2005-11-08 07:31:00,117.803,117.803,117.792,117.797,106100000.0
2005-11-08 07:32:00,117.79,117.797,117.786,117.795,406199999.0
2005-11-08 07:33:00,117.793,117.793,117.784,117.788,309399997.0
2005-11-08 07:34:00,117.787,117.804,117.785,117.79,299299996.0
2005-11-08 07:35:00,117.779,117.79,117.779,117.782,183499996.0
2005-11-08 07:36:00,117.8,117.803,117.776,117.784,278499999.0
2005-11-08 07:37:00,117.78,117.8,117.77,117.787,302799997.0
2005-11-08 07:38:00,117.778,117.782,117.769,117.782,99600004.0
2005-11-08 07:39:00,117.783,117.809,117.783,117.805,201200000.0
2005-11-08 07:40:00,117.802,117.804,117.79,117.804,158300003.0
2005-11-08 07:41:00,117.81,117.814,117.804,117.814,151899995.0
2005-11-08 07:42:00,117.817,117.828,117.806,117.806,149400003.0
2005-11-08 07:43:00,117.828,117.83,117.807,117.815,264900007.0
2005-11-08 07:44:00,117.813,117.823,117.813,117.814,391100003.0
2005-11-08 07:45:00,117.812,117.818,117.805,117.813,169100002.0
2005-11-08 07:46:00,117.82,117.835,117.813,117.813,299600002.0
2005-11-08 07:47:00,117.808,117.835,117.806,117.815,243400000.0
2005-11-08 07:48:00,117.827,117.829,117.793,117.802,354700000.0
2005-11-08 07:49:00,117.822,117.843,117.822,117.826,233800003.0
2005-11-08 07:50:00,117.814,117.824,117.809,117.816,145300000.0
2005-11-08 07:51:00,117.828,117.829,117.826,117.827,172000001.0
2005-11-08 07:52:00,117.825,117.832,117.816,117.821,172400001.0
2005-11-08 07:53:00,117.83,117.833,117.799,117.799,243200000.0
2005-11-08 07:54:00,117.8,117.83,117.785,117.825,282000004.0
2005-11-08 07:55:00,117.813,117.813,117.798,117.801,303899999.0
2005-11-08 07:56:00,117.819,117.835,117.819,117.823,108600001.0
2005-11-08 07:57:00,117.833,117.844,117.806,117.81,197600000.0
2005-11-08 07:58:00,117.818,117.847,117.818,117.838,178000001.0
2005-11-08 07:59:00,117.824,117.824,117.814,117.815,135400002.0
2005-11-08 08:00:00,117.808,117.835,117.808,117.834,95500002.0
2005-11-08 08:01:00,117.829,117.841,117.827,117.838,395599991.0
2005-11-08 08:02:00,117.838,117.838,117.818,117.818,185899994.0
2005-11-08 08:03:00,117.82,117.824,117.819,117.82,285499997.0
2005-11-08 08:04:00,117.817,117.819,117.798,117.798,324699998.0
2005-11-08 08:05:00,117.814,117.839,117.812,117.812,169200001.0
2005-11-08 08:06:00,117.835,117.847,117.813,117.816,249200000.0
2005-11-08 08:07:00,117.816,117.847,117.816,117.833,354499999.0
2005-11-08 08:08:00,117.83,117.83,117.814,117.818,213200006.0
2005-11-08 08:09:00,117.842,117.851,117.818,117.825,286499999.0
2005-11-08 08:10:00,117.822,117.85,117.822,117.833,96500000.0
2005-11-08 08:11:00,117.842,117.85,117.842,117.85,75300001.0
2005-11-08 08:12:00,117.858,117.871,117.858,117.868,278100000.0
2005-11-08 08:13:00,117.859,117.873,117.859,117.873,298499995.0
2005-11-08 08:14:00,117.872,117.878,117.855,117.855,209300001.0
2005-11-08 08:15:00,117.842,117.876,117.842,117.871,220400003.0
2005-11-08 08:16:00,117.87,117.881,117.86,117.866,301500001.0
2005-11-08 08:17:00,117.877,117.892,117.867,117.867,151100001.0
2005-11-08 08:18:00,117.88,117.88,117.86,117.864,241800002.0
2005-11-08 08:19:00,117.872,117.901,117.872,117.872,324800000.0
2005-11-08 08:20:00,117.865,117.895,117.865,117.895,198899995.0
2005-11-08 08:21:00,117.899,117.899,117.888,117.888,194600002.0
2005-11-08 08:22:00,117.88,117.88,117.861,117.875,110200000.0
2005-11-08 08:23:00,117.885,117.896,117.874,117.874,147499999.0
2005-11-08 08:24:00,117.882,117.907,117.882,117.882,236000003.0
2005-11-08 08:25:00,117.877,117.882,117.869,117.879,178800001.0
2005-11-08 08:26:00,117.873,117.873,117.86,117.86,207100005.0
2005-11-08 08:27:00,117.87,117.878,117.852,117.854,172600004.0
2005-11-08 08:28:00,117.857,117.885,117.857,117.872,306100004.0
2005-11-08 08:29:00,117.873,117.876,117.858,117.86,234600003.0
2005-11-08 08:30:00,117.857,117.892,117.857,117.877,289500000.0
2005-11-08 08:31:00,117.882,117.916,117.882,117.892,486800000.0
2005-11-08 08:32:00,117.884,117.903,117.875,117.875,196899999.0
2005-11-08 08:33:00,117.873,117.892,117.861,117.874,235900001.0
2005-11-08 08:34:00,117.881,117.884,117.877,117.877,206900001.0
2005-11-08 08:35:00,117.895,117.907,117.884,117.891,219699995.0
2005-11-08 08:36:00,117.898,117.916,117.898,117.903,146399996.0
2005-11-08 08:37:00,117.91,117.919,117.908,117.911,225099995.0
2005-11-08 08:38:00,117.92,117.936,117.92,117.921,310299995.0
2005-11-08 08:39:00,117.914,117.926,117.914,117.921,43300000.0
2005-11-08 08:40:00,117.925,117.932,117.918,117.918,415600002.0
2005-11-08 08:41:00,117.923,117.937,117.921,117.921,140600000.0
2005-11-08 08:42:00,117.913,117.915,117.907,117.908,294700001.0
2005-11-08 08:43:00,117.906,117.906,117.906,117.906,72699999.0
2005-11-08 08:44:00,117.914,117.935,117.891,117.905,294799999.0
2005-11-08 08:45:00,117.907,117.922,117.907,117.922,379199994.0
2005-11-08 08:46:00,117.95,117.951,117.925,117.938,188700001.0
2005-11-08 08:47:00,117.922,117.936,117.922,117.922,208599997.0
2005-11-08 08:48:00,117.92,117.94,117.92,117.935,145600000.0
2005-11-08 08:49:00,117.922,117.922,117.912,117.915,412699999.0
2005-11-08 08:50:00,117.915,117.921,117.909,117.918,239799997.0
2005-11-08 08:51:00,117.93,117.953,117.93,117.934,102999999.0
2005-11-08 08:52:00,117.932,117.932,117.915,117.915,361099995.0
2005-11-08 08:53:00,117.904,117.914,117.9,117.9,218900005.0
2005-11-08 08:54:00,117.909,117.909,117.89,117.894,307799997.0
2005-11-08 08:55:00,117.886,117.895,117.873,117.873,185800002.0
2005-11-08 08:56:00,117.878,117.891,117.878,117.885,153599998.0
2005-11-08 08:57:00,117.886,117.886,117.872,117.872,67600000.0
2005-11-08 08:58:00,117.867,117.881,117.865,117.881,113500001.0
2005-11-08 08:59:00,117.888,117.892,117.873,117.873,245200006.0
2005-11-08 09:00:00,117.869,117.869,117.853,117.853,362700004.0
2005-11-08 09:01:00,117.862,117.863,117.853,117.863,195999997.0
2005-11-08 09:02:00,117.873,117.887,117.863,117.863,268500003.0
2005-11-08 09:03:00,117.877,117.897,117.877,117.892,124399998.0
2005-11-08 09:04:00,117.888,117.888,117.869,117.87,231999998.0
2005-11-08 09:05:00,117.872,117.91,117.872,117.88,197600000.0
2005-11-08 09:06:00,117.87,117.873,117.863,117.863,208400001.0
2005-11-08 09:07:00,117.858,117.863,117.854,117.857,150999999.0
2005-11-08 09:08:00,117.862,117.871,117.851,117.851,412700000.0
2005-11-08 09:09:00,117.847,117.847,117.834,117.844,166600004.0
2005-11-08 09:10:00,117.839,117.861,117.839,117.839,324800004.0
2005-11-08 09:11:00,117.838,117.841,117.836,117.841,124300003.0
2005-11-08 09:12:00,117.84,117.861,117.84,117.861,210000001.0
2005-11-08 09:13:00,117.86,117.887,117.854,117.867,129099997.0
2005-11-08 09:14:00,117.861,117.861,117.848,117.848,86900001.0
2005-11-08 09:15:00,117.847,117.847,117.839,117.847,362099995.0
2005-11-08 09:16:00,117.837,117.842,117.828,117.828,129600000.0
2005-11-08 09:17:00,117.82,117.83,117.82,117.827,148900005.0
2005-11-08 09:18:00,117.827,117.832,117.822,117.822,115599999.0
2005-11-08 09:19:00,117.821,117.83,117.815,117.815,139099999.0
2005-11-08 09:20:00,117.812,117.821,117.812,117.819,151700003.0
2005-11-08 09:21:00,117.825,117.825,117.813,117.813,188900000.0
2005-11-08 09:22:00,117.817,117.826,117.816,117.819,191100000.0
2005-11-08 09:23:00,117.81,117.822,117.81,117.822,237099997.0
2005-11-08 09:24:00,117.829,117.846,117.829,117.846,152900002.0
2005-11-08 09:25:00,117.855,117.864,117.853,117.858,364500008.0
2005-11-08 09:26:00,117.863,117.863,117.852,117.853,261600001.0
2005-11-08 09:27:00,117.86,117.865,117.858,117.86,322599998.0
2005-11-08 09:28:00,117.862,117.87,117.853,117.866,321999997.0
2005-11-08 09:29:00,117.864,117.866,117.853,117.857,85099999.0
2005-11-08 09:30:00,117.869,117.879,117.849,117.857,127000000.0
2005-11-08 09:31:00,117.86,117.86,117.845,117.845,174999999.0
2005-11-08 09:32:00,117.854,117.87,117.851,117.87,169000000.0
2005-11-08 09:33:00,117.867,117.879,117.867,117.876,340300004.0
2005-11-08 09:34:00,117.869,117.877,117.868,117.875,218899999.0
2005-11-08 09:35:00,117.875,117.875,117.864,117.873,231399997.0
2005-11-08 09:36:00,117.88,117.9,117.875,117.875,333300006.0
2005-11-08 09:37:00,117.874,117.874,117.865,117.867,296699993.0
2005-11-08 09:38:00,117.865,117.865,117.845,117.856,407899998.0
2005-11-08 09:39:00,117.853,117.866,117.853,117.866,108500001.0
2005-11-08 09:40:00,117.875,117.882,117.866,117.868,335900004.0
2005-11-08 09:41:00,117.86,117.879,117.86,117.87,217899998.0
2005-11-08 09:42:00,117.855,117.855,117.836,117.845,111000000.0
2005-11-08 09:43:00,117.865,117.877,117.841,117.841,135100004.0
2005-11-08 09:44:00,117.842,117.868,117.841,117.859,301900006.0
2005-11-08 09:45:00,117.868,117.868,117.854,117.863,236199997.0
2005-11-08 09:46:00,117.86,117.86,117.827,117.827,163900002.0
2005-11-08 09:47:00,117.82,117.831,117.819,117.831,151000000.0
2005-11-08 09:48:00,117.827,117.841,117.823,117.841,241000003.0
2005-11-08 09:49:00,117.832,117.836,117.83,117.835,371599998.0
2005-11-08 09:50:00,117.831,117.831,117.816,117.825,317899994.0
2005-11-08 09:51:00,117.818,117.835,117.81,117.83,347900001.0
2005-11-08 09:52:00,117.832,117.838,117.831,117.838,138600005.0
2005-11-08 09:53:00,117.845,117.859,117.838,117.838,53500000.0
2005-11-08 09:54:00,117.826,117.829,117.822,117.822,309900003.0
2005-11-08 09:55:00,117.84,117.849,117.838,117.846,258100002.0
2005-11-08 09:56:00,117.837,117.837,117.828,117.834,188100001.0
2005-11-08 09:57:00,117.828,117.835,117.825,117.835,290599996.0
2005-11-08 09:58:00,117.834,117.837,117.822,117.837,291700002.0
2005-11-08 09:59:00,117.838,117.856,117.838,117.856,97899998.0
2005-11-08 10:00:00,117.862,117.87,117.86,117.865,268099994.0
2005-11-08 10:01:00,117.88,117.886,117.865,117.869,159700003.0
2005-11-08 10:02:00,117.87,117.87,117.856,117.863,153899999.0
2005-11-08 10:03:00,117.862,117.862,117.842,117.842,216700004.0
2005-11-08 10:04:00,117.84,117.841,117.822,117.822,284299997.0
2005-11-08 10:05:00,117.82,117.82,117.805,117.808,178200002.0
2005-11-08 10:06:00,117.822,117.842,117.807,117.832,301600001.0
2005-11-08 10:07:00,117.835,117.842,117.827,117.842,208799999.0
2005-11-08 10:08:00,117.839,117.849,117.815,117.815,158399999.0
2005-11-08 10:09:00,117.818,117.831,117.816,117.827,227500004.0
2005-11-08 10:10:00,117.836,117.858,117.833,117.856,147299999.0
2005-11-08 10:11:00,117.866,117.878,117.86,117.87,287600002.0
2005-11-08 10:12:00,117.882,117.89,117.88,117.888,150299999.0
2005-11-08 10:13:00,117.895,117.907,117.893,117.905,361499998.0
2005-11-08 10:14:00,117.902,117.907,117.877,117.893,304999992.0
2005-11-08 10:15:00,117.892,117.901,117.885,117.885,262600001.0
2005-11-08 10:16:00,117.881,117.881,117.858,117.859,231500003.0
2005-11-08 10:17:00,117.855,117.87,117.847,117.87,239400000.0
2005-11-08 10:18:00,117.865,117.871,117.851,117.868,313500002.0
2005-11-08 10:19:00,117.857,117.868,117.849,117.852,373899999.0
2005-11-08 10:20:00,117.863,117.868,117.861,117.863,155199996.0
2005-11-08 10:21:00,117.87,117.877,117.87,117.877,127500000.0
2005-11-08 10:22:00,117.882,117.882,117.862,117.862,501500002.0
2005-11-08 10:23:00,117.855,117.859,117.845,117.85,404099996.0
2005-11-08 10:24:00,117.852,117.852,117.836,117.838,163499997.0
2005-11-08 10:25:00,117.842,117.853,117.842,117.853,254899998.0
2005-11-08 10:26:00,117.855,117.863,117.853,117.863,67999999.0
2005-11-08 10:27:00,117.86,117.908,117.847,117.888,385599996.0
2005-11-08 10:28:00,117.87,117.885,117.859,117.885,83199997.0
2005-11-08 10:29:00,117.885,117.893,117.883,117.883,217399997.0
2005-11-08 10:30:00,117.888,117.89,117.874,117.876,301099999.0
2005-11-08 10:31:00,117.885,117.885,117.88,117.885,314300000.0
2005-11-08 10:32:00,117.88,117.88,117.867,117.867,293100003.0
2005-11-08 10:33:00,117.87,117.87,117.87,117.87,46099998.0
2005-11-08 10:34:00,117.883,117.894,117.881,117.881,320599997.0
2005-11-08 10:35:00,117.884,117.891,117.882,117.888,157499997.0
2005-11-08 10:36:00,117.883,117.883,117.874,117.875,217999999.0
2005-11-08 10:37:00,117.888,117.888,117.883,117.888,111600004.0
2005-11-08 10:38:00,117.897,117.899,117.893,117.894,186299999.0
2005-11-08 10:39:00,117.89,117.89,117.875,117.884,245000000.0
2005-11-08 10:40:00,117.878,117.883,117.873,117.883,189000003.0
2005-11-08 10:41:00,117.885,117.886,117.882,117.882,216200003.0
2005-11-08 10:42:00,117.878,117.878,117.86,117.874,247499999.0
2005-11-08 10:43:00,117.868,117.877,117.86,117.863,278300003.0
2005-11-08 10:44:00,117.855,117.855,117.827,117.827,277400004.0
2005-11-08 10:45:00,117.826,117.827,117.826,117.827,44700001.0
2005-11-08 10:46:00,117.818,117.818,117.777,117.777,203200002.0
2005-11-08 10:47:00,117.771,117.771,117.748,117.75,188900000.0
2005-11-08 10:48:00,117.741,117.749,117.724,117.736,330999997.0
2005-11-08 10:49:00,117.736,117.736,117.73,117.735,95700000.0
2005-11-08 10:50:00,117.74,117.75,117.738,117.747,231099998.0
2005-11-08 10:51:00,117.753,117.78,117.748,117.78,410599997.0
2005-11-08 10:52:00,117.787,117.808,117.782,117.808,274799997.0
2005-11-08 10:53:00,117.817,117.828,117.817,117.822,151300002.0
2005-11-08 10:54:00,117.822,117.83,117.815,117.818,209599996.0
2005-11-08 10:55:00,117.825,117.862,117.825,117.847,516399996.0
2005-11-08 10:56:00,117.848,117.853,117.841,117.852,219499999.0
2005-11-08 10:57:00,117.84,117.845,117.84,117.84,277200000.0
2005-11-08 10:58:00,117.836,117.839,117.832,117.835,121499998.0
2005-11-08 10:59:00,117.83,117.83,117.816,117.816,181499998.0
2005-11-08 11:00:00,117.828,117.848,117.828,117.84,241299997.0
2005-11-08 11:01:00,117.841,117.841,117.827,117.827,231899997.0
2005-11-08 11:02:00,117.829,117.86,117.829,117.86,204100000.0
2005-11-08 11:03:00,117.868,117.87,117.84,117.84,218200002.0
2005-11-08 11:04:00,117.847,117.85,117.839,117.842,201999999.0
2005-11-08 11:05:00,117.84,117.87,117.84,117.851,315800000.0
2005-11-08 11:06:00,117.86,117.879,117.86,117.872,294699995.0
2005-11-08 11:07:00,117.867,117.879,117.867,117.871,110500000.0
2005-11-08 11:08:00,117.87,117.882,117.87,117.882,284199990.0
2005-11-08 11:09:00,117.888,117.897,117.888,117.897,280200004.0
2005-11-08 11:10:00,117.903,117.913,117.896,117.913,113799998.0
2005-11-08 11:11:00,117.912,117.912,117.894,117.897,131400002.0
2005-11-08 11:12:00,117.892,117.892,117.874,117.878,384799994.0
2005-11-08 11:13:00,117.869,117.87,117.86,117.862,137999997.0
2005-11-08 11:14:00,117.862,117.865,117.844,117.847,252599998.0
2005-11-08 11:15:00,117.839,117.844,117.831,117.837,202799999.0
2005-11-08 11:16:00,117.831,117.842,117.831,117.836,106699998.0
2005-11-08 11:17:00,117.843,117.846,117.83,117.83,181099997.0
2005-11-08 11:18:00,117.821,117.821,117.805,117.805,127299999.0
2005-11-08 11:19:00,117.801,117.801,117.783,117.788,267900002.0
2005-11-08 11:20:00,117.794,117.794,117.774,117.774,180399999.0
2005-11-08 11:21:00,117.774,117.79,117.774,117.783,116800002.0
2005-11-08 11:22:00,117.788,117.788,117.776,117.788,277500005.0
2005-11-08 11:23:00,117.798,117.803,117.798,117.8,224800002.0
2005-11-08 11:24:00,117.802,117.818,117.802,117.808,203800005.0
2005-11-08 11:25:00,117.807,117.812,117.799,117.807,305099999.0
2005-11-08 11:26:00,117.807,117.807,117.797,117.797,110000004.0
2005-11-08 11:27:00,117.803,117.803,117.79,117.797,258100007.0
2005-11-08 11:28:00,117.792,117.816,117.787,117.81,211999996.0
2005-11-08 11:29:00,117.824,117.841,117.824,117.834,272399996.0
2005-11-08 11:30:00,117.837,117.839,117.826,117.826,264700001.0
2005-11-08 11:31:00,117.829,117.843,117.829,117.843,99999998.0
2005-11-08 11:32:00,117.84,117.859,117.836,117.851,246500002.0
2005-11-08 11:33:00,117.865,117.871,117.865,117.869,220400006.0
2005-11-08 11:34:00,117.856,117.866,117.828,117.866,205399999.0
2005-11-08 11:35:00,117.87,117.87,117.853,117.861,193200002.0
2005-11-08 11:36:00,117.865,117.87,117.865,117.868,147699998.0
2005-11-08 11:37:00,117.867,117.867,117.851,117.851,212500001.0
2005-11-08 11:38:00,117.851,117.854,117.851,117.852,233100008.0
2005-11-08 11:39:00,117.858,117.858,117.854,117.858,234999997.0
2005-11-08 11:40:00,117.846,117.846,117.836,117.84,223400000.0
2005-11-08 11:41:00,117.84,117.851,117.828,117.85,240900004.0
2005-11-08 11:42:00,117.85,117.851,117.836,117.851,180799999.0
2005-11-08 11:43:00,117.855,117.855,117.814,117.814,155999999.0
2005-11-08 11:44:00,117.813,117.813,117.775,117.775,147300002.0
2005-11-08 11:45:00,117.78,117.78,117.757,117.776,262599994.0
2005-11-08 11:46:00,117.772,117.772,117.749,117.75,94699998.0
2005-11-08 11:47:00,117.75,117.768,117.75,117.763,182700005.0
2005-11-08 11:48:00,117.754,117.775,117.754,117.762,449399999.0
2005-11-08 11:49:00,117.764,117.779,117.757,117.772,180800004.0
2005-11-08 11:50:00,117.77,117.777,117.764,117.768,337199999.0
2005-11-08 11:51:00,117.76,117.782,117.76,117.782,237300003.0
2005-11-08 11:52:00,117.801,117.819,117.801,117.815,175300001.0
2005-11-08 11:53:00,117.812,117.829,117.812,117.829,306000003.0
2005-11-08 11:54:00,117.833,117.841,117.823,117.837,293300007.0
2005-11-08 11:55:00,117.827,117.836,117.818,117.825,397899991.0
2005-11-08 11:56:00,117.816,117.821,117.802,117.806,245700004.0
2005-11-08 11:57:00,117.799,117.808,117.799,117.801,283000005.0
2005-11-08 11:58:00,117.8,117.848,117.8,117.848,127800002.0
2005-11-08 11:59:00,117.812,117.831,117.812,117.822,106299998.0
2005-11-08 12:00:00,117.822,117.829,117.82,117.82,217399994.0
2005-11-08 12:01:00,117.832,117.837,117.815,117.826,306500003.0
2005-11-08 12:02:00,117.849,117.874,117.849,117.869,374099995.0
2005-11-08 12:03:00,117.879,117.885,117.86,117.86,150799998.0
2005-11-08 12:04:00,117.858,117.868,117.843,117.843,192499997.0
2005-11-08 12:05:00,117.838,117.843,117.833,117.843,164399998.0
2005-11-08 12:06:00,117.84,117.851,117.84,117.848,219900002.0
2005-11-08 12:07:00,117.858,117.872,117.853,117.872,207500005.0
2005-11-08 12:08:00,117.877,117.879,117.875,117.879,104899999.0
2005-11-08 12:09:00,117.873,117.873,117.847,117.853,257900000.0
2005-11-08 12:10:00,117.859,117.872,117.859,117.872,126699998.0
2005-11-08 12:11:00,117.875,117.881,117.863,117.863,225899995.0
2005-11-08 12:12:00,117.866,117.866,117.848,117.857,249699995.0
2005-11-08 12:13:00,117.853,117.853,117.843,117.846,249100007.0
2005-11-08 12:14:00,117.836,117.843,117.821,117.821,174000000.0
2005-11-08 12:15:00,117.823,117.823,117.811,117.811,161899995.0
2005-11-08 12:16:00,117.836,117.849,117.816,117.816,283500001.0
2005-11-08 12:17:00,117.814,117.838,117.814,117.833,258699998.0
2005-11-08 12:18:00,117.822,117.823,117.822,117.823,55000001.0
2005-11-08 12:19:00,117.81,117.822,117.807,117.822,186500002.0
2005-11-08 12:20:00,117.826,117.848,117.826,117.848,221800002.0
2005-11-08 12:21:00,117.853,117.853,117.836,117.837,194800000.0
2005-11-08 12:22:00,117.833,117.835,117.83,117.835,151500000.0
2005-11-08 12:23:00,117.826,117.826,117.802,117.802,247300002.0
2005-11-08 12:24:00,117.805,117.813,117.805,117.807,141899996.0
2005-11-08 12:25:00,117.798,117.808,117.794,117.797,267900002.0
2005-11-08 12:26:00,117.797,117.8,117.788,117.788,144499999.0
2005-11-08 12:27:00,117.788,117.793,117.783,117.783,200500003.0
2005-11-08 12:28:00,117.773,117.775,117.755,117.755,103800002.0
2005-11-08 12:29:00,117.75,117.75,117.741,117.748,95700000.0
2005-11-08 12:30:00,117.752,117.753,117.723,117.723,160199998.0
2005-11-08 12:31:00,117.71,117.712,117.692,117.712,282700005.0
2005-11-08 12:32:00,117.72,117.761,117.72,117.758,183699996.0
2005-11-08 12:33:00,117.775,117.794,117.775,117.784,105100001.0
2005-11-08 12:34:00,117.783,117.783,117.764,117.764,197199998.0
2005-11-08 12:35:00,117.769,117.783,117.769,117.783,143500000.0
2005-11-08 12:36:00,117.784,117.791,117.783,117.79,275799996.0
2005-11-08 12:37:00,117.797,117.817,117.797,117.81,148700003.0
2005-11-08 12:38:00,117.812,117.814,117.789,117.789,262600003.0
2005-11-08 12:39:00,117.788,117.791,117.787,117.789,204800001.0
2005-11-08 12:40:00,117.791,117.791,117.775,117.775,112000000.0
2005-11-08 12:41:00,117.768,117.768,117.757,117.758,83700000.0
2005-11-08 12:42:00,117.768,117.77,117.74,117.76,346500001.0
2005-11-08 12:43:00,117.776,117.782,117.769,117.769,159199998.0
2005-11-08 12:44:00,117.778,117.785,117.772,117.772,351699996.0
2005-11-08 12:45:00,117.785,117.785,117.778,117.785,203000002.0
2005-11-08 12:46:00,117.787,117.79,117.779,117.78,447199999.0
2005-11-08 12:47:00,117.778,117.785,117.77,117.778,309699992.0
2005-11-08 12:48:00,117.776,117.776,117.762,117.766,438099996.0
2005-11-08 12:49:00,117.766,117.766,117.753,117.757,388899996.0
2005-11-08 12:50:00,117.756,117.772,117.756,117.768,198000002.0
2005-11-08 12:51:00,117.778,117.794,117.761,117.761,329800006.0
2005-11-08 12:52:00,117.762,117.779,117.758,117.779,259799992.0
2005-11-08 12:53:00,117.783,117.789,117.778,117.785,362499998.0
2005-11-08 12:54:00,117.787,117.792,117.769,117.769,150099999.0
2005-11-08 12:55:00,117.78,117.789,117.779,117.779,230800004.0
2005-11-08 12:56:00,117.778,117.787,117.778,117.779,269999999.0
2005-11-08 12:57:00,117.765,117.765,117.727,117.727,212700004.0
2005-11-08 12:58:00,117.721,117.738,117.717,117.722,311300001.0
2005-11-08 12:59:00,117.726,117.741,117.724,117.741,321700001.0
2005-11-08 13:00:00,117.753,117.765,117.753,117.765,97399999.0
2005-11-08 13:01:00,117.758,117.774,117.758,117.769,99300000.0
2005-11-08 13:02:00,117.78,117.801,117.78,117.791,273600001.0
2005-11-08 13:03:00,117.787,117.787,117.776,117.783,211300004.0
2005-11-08 13:04:00,117.776,117.782,117.772,117.772,233299996.0
2005-11-08 13:05:00,117.769,117.772,117.761,117.77,269400004.0
2005-11-08 13:06:00,117.777,117.798,117.777,117.798,49500000.0
2005-11-08 13:07:00,117.803,117.81,117.795,117.81,93500002.0
2005-11-08 13:08:00,117.822,117.822,117.821,117.821,105199997.0
2005-11-08 13:09:00,117.827,117.827,117.815,117.815,63599999.0
2005-11-08 13:10:00,117.805,117.805,117.797,117.805,180799998.0
2005-11-08 13:11:00,117.807,117.833,117.807,117.827,102199999.0
2005-11-08 13:12:00,117.82,117.825,117.82,117.82,379299998.0
2005-11-08 13:13:00,117.832,117.841,117.814,117.814,134700002.0
2005-11-08 13:14:00,117.815,117.822,117.811,117.811,247899993.0
2005-11-08 13:15:00,117.81,117.814,117.805,117.807,321100006.0
2005-11-08 13:16:00,117.8,117.81,117.8,117.802,162599996.0
2005-11-08 13:17:00,117.807,117.823,117.807,117.813,199099997.0
2005-11-08 13:18:00,117.818,117.818,117.813,117.818,142799998.0
2005-11-08 13:19:00,117.82,117.825,117.815,117.817,57700000.0
2005-11-08 13:20:00,117.825,117.848,117.824,117.824,241100002.0
2005-11-08 13:21:00,117.829,117.833,117.824,117.827,220300002.0
2005-11-08 13:22:00,117.821,117.823,117.808,117.813,343399998.0
2005-11-08 13:23:00,117.81,117.814,117.802,117.812,179400002.0
2005-11-08 13:24:00,117.82,117.83,117.806,117.806,247800004.0
2005-11-08 13:25:00,117.813,117.827,117.813,117.821,179500003.0
2005-11-08 13:26:00,117.808,117.821,117.808,117.821,171100000.0
2005-11-08 13:27:00,117.821,117.829,117.82,117.824,129000001.0
2005-11-08 13:28:00,117.821,117.841,117.821,117.838,249599998.0
2005-11-08 13:29:00,117.837,117.85,117.837,117.845,202600001.0
2005-11-08 13:30:00,117.842,117.849,117.84,117.846,352400004.0
2005-11-08 13:31:00,117.843,117.843,117.829,117.831,269499997.0
2005-11-08 13:32:00,117.838,117.839,117.827,117.836,325499996.0
2005-11-08 13:33:00,117.847,117.85,117.842,117.845,376100007.0
2005-11-08 13:34:00,117.845,117.853,117.836,117.85,328700002.0
2005-11-08 13:35:00,117.855,117.857,117.851,117.857,206400001.0
2005-11-08 13:36:00,117.858,117.865,117.852,117.857,274700003.0
2005-11-08 13:37:00,117.865,117.869,117.853,117.865,460700006.0
2005-11-08 13:38:00,117.864,117.881,117.862,117.875,247700004.0
2005-11-08 13:39:00,117.897,117.897,117.87,117.87,140500002.0
2005-11-08 13:40:00,117.861,117.871,117.861,117.867,333400000.0
2005-11-08 13:41:00,117.859,117.862,117.85,117.852,161300002.0
2005-11-08 13:42:00,117.858,117.862,117.854,117.857,169499997.0
2005-11-08 13:43:00,117.858,117.862,117.855,117.858,158000000.0
2005-11-08 13:44:00,117.856,117.875,117.834,117.834,325200000.0
2005-11-08 13:45:00,117.827,117.827,117.812,117.812,236699999.0
2005-11-08 13:46:00,117.813,117.829,117.813,117.825,307599995.0
2005-11-08 13:47:00,117.837,117.848,117.83,117.83,227400002.0
2005-11-08 13:48:00,117.828,117.828,117.807,117.814,175700000.0
2005-11-08 13:49:00,117.806,117.806,117.787,117.806,169500002.0
2005-11-08 13:50:00,117.813,117.813,117.787,117.787,338900001.0
2005-11-08 13:51:00,117.792,117.799,117.781,117.782,180099997.0
2005-11-08 13:52:00,117.778,117.804,117.778,117.804,189399998.0
2005-11-08 13:53:00,117.807,117.824,117.807,117.814,165499998.0
2005-11-08 13:54:00,117.816,117.823,117.81,117.818,241800006.0
2005-11-08 13:55:00,117.81,117.824,117.802,117.813,223900004.0
2005-11-08 13:56:00,117.801,117.816,117.798,117.812,299600003.0
2005-11-08 13:57:00,117.818,117.82,117.794,117.794,180400001.0
2005-11-08 13:58:00,117.793,117.81,117.793,117.81,203100001.0
2005-11-08 13:59:00,117.812,117.826,117.808,117.808,279200005.0
2005-11-08 14:00:00,117.805,117.812,117.79,117.812,328000003.0
2005-11-08 14:01:00,117.815,117.85,117.815,117.839,314499996.0
2005-11-08 14:02:00,117.841,117.841,117.832,117.832,237800003.0
2005-11-08 14:03:00,117.835,117.853,117.835,117.844,204999996.0
2005-11-08 14:04:00,117.862,117.873,117.847,117.847,152100001.0
2005-11-08 14:05:00,117.83,117.83,117.813,117.815,213899996.0
2005-11-08 14:06:00,117.818,117.822,117.815,117.817,64000000.0
2005-11-08 14:07:00,117.82,117.827,117.804,117.804,200100001.0
2005-11-08 14:08:00,117.798,117.798,117.775,117.78,281099999.0
2005-11-08 14:09:00,117.764,117.766,117.754,117.754,110199998.0
2005-11-08 14:10:00,117.752,117.752,117.733,117.733,169799998.0
2005-11-08 14:11:00,117.724,117.726,117.716,117.726,307099999.0
2005-11-08 14:12:00,117.729,117.76,117.729,117.76,274100001.0
2005-11-08 14:13:00,117.762,117.778,117.762,117.768,285099993.0
2005-11-08 14:14:00,117.78,117.794,117.78,117.781,241400003.0
2005-11-08 14:15:00,117.788,117.793,117.788,117.79,531199997.0
2005-11-08 14:16:00,117.785,117.795,117.778,117.778,235900009.0
2005-11-08 14:17:00,117.768,117.772,117.761,117.772,199700003.0
2005-11-08 14:18:00,117.77,117.775,117.77,117.77,221999998.0
2005-11-08 14:19:00,117.774,117.793,117.739,117.739,298700006.0
2005-11-08 14:20:00,117.73,117.748,117.73,117.748,228700002.0
2005-11-08 14:21:00,117.732,117.732,117.707,117.707,149100000.0
2005-11-08 14:22:00,117.702,117.711,117.701,117.705,66500000.0
2005-11-08 14:23:00,117.717,117.731,117.717,117.724,277400001.0
2005-11-08 14:24:00,117.723,117.723,117.705,117.705,374299999.0
2005-11-08 14:25:00,117.71,117.718,117.708,117.708,330899999.0
2005-11-08 14:26:00,117.712,117.727,117.712,117.718,200399998.0
2005-11-08 14:27:00,117.725,117.746,117.717,117.717,199699999.0
2005-11-08 14:28:00,117.714,117.733,117.714,117.733,306800000.0
2005-11-08 14:29:00,117.732,117.732,117.715,117.718,87699998.0
2005-11-08 14:30:00,117.71,117.722,117.707,117.716,223600002.0
2005-11-08 14:31:00,117.712,117.722,117.704,117.722,276699997.0
2005-11-08 14:32:00,117.727,117.748,117.727,117.743,244800000.0
2005-11-08 14:33:00,117.738,117.747,117.737,117.737,120799999.0
2005-11-08 14:34:00,117.74,117.74,117.724,117.732,125599999.0
2005-11-08 14:35:00,117.733,117.749,117.732,117.732,188900001.0
2005-11-08 14:36:00,117.727,117.737,117.726,117.729,188999997.0
2005-11-08 14:37:00,117.723,117.723,117.719,117.723,153900001.0
2005-11-08 14:38:00,117.715,117.735,117.703,117.719,189600001.0
2005-11-08 14:39:00,117.712,117.722,117.712,117.715,197199996.0
2005-11-08 14:40:00,117.717,117.737,117.709,117.71,165400004.0
2005-11-08 14:41:00,117.708,117.719,117.705,117.717,212999997.0
2005-11-08 14:42:00,117.713,117.74,117.713,117.74,244900000.0
2005-11-08 14:43:00,117.742,117.742,117.73,117.73,340099996.0
2005-11-08 14:44:00,117.74,117.745,117.722,117.73,364800000.0
2005-11-08 14:45:00,117.727,117.727,117.715,117.715,121299999.0
2005-11-08 14:46:00,117.716,117.716,117.705,117.715,307799994.0
2005-11-08 14:47:00,117.712,117.72,117.712,117.715,185799996.0
2005-11-08 14:48:00,117.732,117.758,117.732,117.758,69099999.0
2005-11-08 14:49:00,117.764,117.769,117.756,117.76,307099993.0
2005-11-08 14:50:00,117.749,117.752,117.737,117.737,310399995.0
2005-11-08 14:51:00,117.739,117.743,117.723,117.723,227700003.0
2005-11-08 14:52:00,117.725,117.728,117.718,117.722,240600001.0
2005-11-08 14:53:00,117.72,117.725,117.72,117.72,304100005.0
2005-11-08 14:54:00,117.718,117.723,117.714,117.723,120600000.0
2005-11-08 14:55:00,117.701,117.701,117.663,117.67,231300002.0
2005-11-08 14:56:00,117.658,117.676,117.658,117.673,311299995.0
2005-11-08 14:57:00,117.676,117.683,117.67,117.683,162699997.0
2005-11-08 14:58:00,117.682,117.682,117.664,117.675,418000012.0
2005-11-08 14:59:00,117.681,117.681,117.674,117.674,57000000.0
2005-11-08 15:00:00,117.67,117.675,117.665,117.667,119299998.0
2005-11-08 15:01:00,117.677,117.682,117.672,117.672,226400002.0
2005-11-08 15:02:00,117.67,117.675,117.668,117.67,191900002.0
2005-11-08 15:03:00,117.669,117.672,117.664,117.664,239299995.0
2005-11-08 15:04:00,117.662,117.668,117.655,117.668,90600002.0
2005-11-08 15:05:00,117.673,117.674,117.662,117.667,114000002.0
2005-11-08 15:06:00,117.657,117.665,117.657,117.665,282800002.0
2005-11-08 15:07:00,117.653,117.682,117.653,117.682,216099995.0
2005-11-08 15:08:00,117.683,117.683,117.667,117.667,233700000.0
2005-11-08 15:09:00,117.667,117.673,117.665,117.673,220999997.0
2005-11-08 15:10:00,117.671,117.671,117.659,117.659,199100002.0
2005-11-08 15:11:00,117.655,117.655,117.647,117.648,229300000.0
2005-11-08 15:12:00,117.66,117.672,117.66,117.669,227800007.0
2005-11-08 15:13:00,117.678,117.681,117.674,117.678,213600004.0
2005-11-08 15:14:00,117.682,117.696,117.682,117.696,115599999.0
2005-11-08 15:15:00,117.693,117.703,117.693,117.698,270499996.0
2005-11-08 15:16:00,117.699,117.699,117.699,117.699,8000000.0
2005-11-08 15:17:00,117.686,117.686,117.679,117.684,238400004.0
2005-11-08 15:18:00,117.688,117.688,117.68,117.68,183099997.0
2005-11-08 15:19:00,117.676,117.679,117.663,117.663,227100001.0
2005-11-08 15:20:00,117.667,117.673,117.657,117.667,387100002.0
2005-11-08 15:21:00,117.663,117.67,117.65,117.67,329899998.0
2005-11-08 15:22:00,117.678,117.683,117.663,117.663,293600006.0
2005-11-08 15:23:00,117.659,117.659,117.648,117.65,331399999.0
2005-11-08 15:24:00,117.654,117.669,117.653,117.66,361200007.0
2005-11-08 15:25:00,117.67,117.696,117.67,117.695,193700005.0
2005-11-08 15:26:00,117.7,117.709,117.699,117.706,151900000.0
2005-11-08 15:27:00,117.702,117.702,117.682,117.687,213900002.0
2005-11-08 15:28:00,117.683,117.683,117.677,117.677,94000001.0
2005-11-08 15:29:00,117.672,117.677,117.655,117.655,206200004.0
2005-11-08 15:30:00,117.662,117.678,117.662,117.67,309999998.0
2005-11-08 15:31:00,117.675,117.675,117.668,117.675,234399998.0
2005-11-08 15:32:00,117.666,117.671,117.659,117.659,259200005.0
2005-11-08 15:33:00,117.653,117.654,117.646,117.646,161899997.0
2005-11-08 15:34:00,117.633,117.64,117.624,117.628,204600001.0
2005-11-08 15:35:00,117.62,117.625,117.6,117.6,63000001.0
2005-11-08 15:36:00,117.588,117.588,117.566,117.577,231300002.0
2005-11-08 15:37:00,117.57,117.57,117.543,117.55,339400000.0
2005-11-08 15:38:00,117.56,117.59,117.56,117.59,222699999.0
2005-11-08 15:39:00,117.577,117.591,117.574,117.575,320999993.0
2005-11-08 15:40:00,117.571,117.58,117.558,117.58,147400001.0
2005-11-08 15:41:00,117.577,117.578,117.573,117.578,69500001.0
2005-11-08 15:42:00,117.577,117.581,117.572,117.581,407999999.0
2005-11-08 15:43:00,117.581,117.583,117.574,117.583,319399999.0
2005-11-08 15:44:00,117.582,117.602,117.582,117.59,78300000.0
2005-11-08 15:45:00,117.591,117.591,117.582,117.587,153799998.0
2005-11-08 15:46:00,117.589,117.6,117.583,117.583,319700000.0
2005-11-08 15:47:00,117.578,117.582,117.57,117.57,138800005.0
2005-11-08 15:48:00,117.581,117.582,117.569,117.578,376100005.0
2005-11-08 15:49:00,117.58,117.589,117.58,117.587,247399998.0
2005-11-08 15:50:00,117.585,117.585,117.575,117.583,279099999.0
2005-11-08 15:51:00,117.583,117.583,117.572,117.577,147499999.0
2005-11-08 15:52:00,117.573,117.573,117.556,117.558,168799997.0
2005-11-08 15:53:00,117.558,117.562,117.555,117.56,214400000.0
2005-11-08 15:54:00,117.561,117.561,117.551,117.551,35899998.0
2005-11-08 15:55:00,117.542,117.542,117.516,117.52,153600002.0
2005-11-08 15:56:00,117.518,117.536,117.518,117.531,231099998.0
2005-11-08 15:57:00,117.51,117.513,117.506,117.513,236600001.0
2005-11-08 15:58:00,117.51,117.511,117.494,117.494,193399997.0
2005-11-08 15:59:00,117.499,117.505,117.499,117.505,221099997.0
2005-11-08 16:00:00,117.503,117.503,117.484,117.485,305900002.0
2005-11-08 16:01:00,117.483,117.49,117.483,117.484,231800001.0
2005-11-08 16:02:00,117.479,117.483,117.472,117.473,245600006.0
2005-11-08 16:03:00,117.473,117.473,117.458,117.458,155999995.0
2005-11-08 16:04:00,117.446,117.471,117.446,117.465,368200000.0
2005-11-08 16:05:00,117.473,117.487,117.451,117.451,191100000.0
2005-11-08 16:06:00,117.447,117.452,117.44,117.447,147600004.0
2005-11-08 16:07:00,117.449,117.484,117.449,117.45,101500000.0
2005-11-08 16:08:00,117.464,117.47,117.463,117.466,104599998.0
2005-11-08 16:09:00,117.477,117.479,117.459,117.459,129400000.0
2005-11-08 16:10:00,117.463,117.463,117.447,117.447,177100001.0
2005-11-08 16:11:00,117.456,117.46,117.446,117.449,216600001.0
2005-11-08 16:12:00,117.449,117.461,117.448,117.457,229400004.0
2005-11-08 16:13:00,117.464,117.477,117.454,117.477,233800002.0
2005-11-08 16:14:00,117.49,117.495,117.481,117.481,152399999.0
2005-11-08 16:15:00,117.474,117.487,117.474,117.482,192700002.0
2005-11-08 16:16:00,117.476,117.482,117.464,117.467,216700000.0
2005-11-08 16:17:00,117.473,117.495,117.473,117.487,278799999.0
2005-11-08 16:18:00,117.492,117.495,117.492,117.495,212000001.0
2005-11-08 16:19:00,117.5,117.502,117.495,117.495,143299999.0
2005-11-08 16:20:00,117.502,117.502,117.49,117.49,260400000.0
2005-11-08 16:21:00,117.498,117.511,117.497,117.505,112700001.0
2005-11-08 16:22:00,117.507,117.518,117.506,117.509,200300000.0
2005-11-08 16:23:00,117.5,117.51,117.491,117.491,242300000.0
2005-11-08 16:24:00,117.477,117.489,117.477,117.486,134599996.0
2005-11-08 16:25:00,117.5,117.508,117.499,117.499,185499999.0
2005-11-08 16:26:00,117.475,117.485,117.432,117.485,260100005.0
2005-11-08 16:27:00,117.498,117.501,117.494,117.494,251099995.0
2005-11-08 16:28:00,117.5,117.509,117.499,117.5,348899999.0
2005-11-08 16:29:00,117.496,117.496,117.487,117.487,90200001.0
2005-11-08 16:30:00,117.476,117.482,117.475,117.479,235500003.0
2005-11-08 16:31:00,117.48,117.485,117.477,117.483,227500004.0
2005-11-08 16:32:00,117.475,117.493,117.475,117.493,231900003.0
2005-11-08 16:33:00,117.49,117.494,117.49,117.49,224900002.0
2005-11-08 16:34:00,117.488,117.493,117.488,117.489,203100000.0
2005-11-08 16:35:00,117.496,117.499,117.473,117.473,306200000.0
2005-11-08 16:36:00,117.476,117.481,117.472,117.472,250500000.0
2005-11-08 16:37:00,117.47,117.479,117.47,117.479,226499999.0
2005-11-08 16:38:00,117.49,117.498,117.49,117.496,142599998.0
2005-11-08 16:39:00,117.491,117.491,117.454,117.467,242299992.0
2005-11-08 16:40:00,117.469,117.483,117.462,117.483,236500003.0
2005-11-08 16:41:00,117.497,117.502,117.488,117.497,311100004.0
2005-11-08 16:42:00,117.492,117.492,117.476,117.491,130099998.0
2005-11-08 16:43:00,117.488,117.492,117.473,117.473,116500003.0
2005-11-08 16:44:00,117.466,117.468,117.464,117.468,118199997.0
2005-11-08 16:45:00,117.463,117.463,117.446,117.452,216699998.0
2005-11-08 16:46:00,117.453,117.461,117.452,117.458,204699996.0
2005-11-08 16:47:00,117.459,117.472,117.459,117.466,166199998.0
2005-11-08 16:48:00,117.466,117.474,117.464,117.467,380999997.0
2005-11-08 16:49:00,117.458,117.459,117.41,117.41,262800000.0
2005-11-08 16:50:00,117.403,117.41,117.381,117.381,198800005.0
2005-11-08 16:51:00,117.386,117.4,117.37,117.4,276499995.0
2005-11-08 16:52:00,117.406,117.419,117.406,117.41,167900003.0
2005-11-08 16:53:00,117.409,117.41,117.403,117.405,220300001.0
2005-11-08 16:54:00,117.417,117.42,117.408,117.409,154100002.0
2005-11-08 16:55:00,117.396,117.399,117.375,117.379,290399995.0
2005-11-08 16:56:00,117.379,117.392,117.379,117.385,368199997.0
2005-11-08 16:57:00,117.398,117.403,117.332,117.332,176699999.0
2005-11-08 16:58:00,117.32,117.334,117.319,117.319,360300002.0
2005-11-08 16:59:00,117.327,117.35,117.327,117.35,186099997.0
2005-11-08 17:00:00,117.355,117.36,117.341,117.341,210400001.0
2005-11-08 17:01:00,117.338,117.347,117.328,117.346,255200005.0
2005-11-08 17:02:00,117.352,117.353,117.343,117.353,162099998.0
2005-11-08 17:03:00,117.36,117.381,117.36,117.372,244400001.0
2005-11-08 17:04:00,117.377,117.378,117.355,117.355,309699992.0
2005-11-08 17:05:00,117.345,117.347,117.335,117.335,262200004.0
2005-11-08 17:06:00,117.346,117.353,117.342,117.353,320500001.0
2005-11-08 17:07:00,117.36,117.366,117.359,117.359,242600002.0
2005-11-08 17:08:00,117.349,117.353,117.343,117.343,79600003.0
2005-11-08 17:09:00,117.332,117.332,117.302,117.302,236599992.0
2005-11-08 17:10:00,117.306,117.319,117.301,117.312,286199998.0
2005-11-08 17:11:00,117.298,117.298,117.269,117.269,110999999.0
2005-11-08 17:12:00,117.271,117.286,117.263,117.286,253900006.0
2005-11-08 17:13:00,117.299,117.322,117.297,117.322,321800001.0
2005-11-08 17:14:00,117.324,117.337,117.324,117.329,173100000.0
2005-11-08 17:15:00,117.318,117.323,117.31,117.323,117300001.0
2005-11-08 17:16:00,117.318,117.32,117.317,117.317,271100002.0
2005-11-08 17:17:00,117.308,117.308,117.25,117.25,202900002.0
2005-11-08 17:18:00,117.236,117.243,117.23,117.235,187299998.0
2005-11-08 17:19:00,117.228,117.239,117.225,117.225,321400004.0
2005-11-08 17:20:00,117.228,117.23,117.217,117.22,279799992.0
2005-11-08 17:21:00,117.224,117.239,117.224,117.236,206799997.0
2005-11-08 17:22:00,117.24,117.258,117.239,117.258,90399999.0
2005-11-08 17:23:00,117.254,117.261,117.251,117.257,244000002.0
2005-11-08 17:24:00,117.262,117.262,117.25,117.25,220400001.0
2005-11-08 17:25:00,117.253,117.255,117.25,117.255,135699998.0
2005-11-08 17:26:00,117.25,117.263,117.247,117.263,150600000.0
2005-11-08 17:27:00,117.27,117.277,117.247,117.247,146999997.0
2005-11-08 17:28:00,117.255,117.267,117.255,117.267,248799997.0
2005-11-08 17:29:00,117.262,117.288,117.262,117.285,469800002.0
2005-11-08 17:30:00,117.285,117.285,117.28,117.28,59700002.0
2005-11-08 17:31:00,117.282,117.291,117.282,117.291,65199998.0
2005-11-08 17:32:00,117.292,117.292,117.277,117.277,322100004.0
2005-11-08 17:33:00,117.271,117.279,117.257,117.259,320700001.0
2005-11-08 17:34:00,117.26,117.265,117.248,117.25,214400003.0
2005-11-08 17:35:00,117.261,117.261,117.24,117.24,246800003.0
2005-11-08 17:36:00,117.238,117.238,117.226,117.236,166099996.0
2005-11-08 17:37:00,117.233,117.24,117.226,117.24,196699997.0
2005-11-08 17:38:00,117.238,117.241,117.234,117.236,199800000.0
2005-11-08 17:39:00,117.218,117.218,117.217,117.217,57200000.0
2005-11-08 17:40:00,117.2,117.214,117.2,117.21,148799999.0
2005-11-08 17:41:00,117.206,117.247,117.206,117.239,247000002.0
2005-11-08 17:42:00,117.257,117.277,117.257,117.266,140500000.0
2005-11-08 17:43:00,117.265,117.289,117.265,117.288,138099999.0
2005-11-08 17:44:00,117.3,117.315,117.29,117.3,286800003.0
2005-11-08 17:45:00,117.289,117.292,117.288,117.288,133299999.0
2005-11-08 17:46:00,117.281,117.281,117.266,117.269,60499998.0
2005-11-08 17:47:00,117.255,117.265,117.255,117.26,304699999.0
2005-11-08 17:48:00,117.258,117.258,117.252,117.252,138000000.0
2005-11-08 17:49:00,117.25,117.271,117.245,117.262,296100002.0
2005-11-08 17:50:00,117.268,117.279,117.268,117.27,449700005.0
2005-11-08 17:51:00,117.266,117.269,117.255,117.257,381499999.0
2005-11-08 17:52:00,117.263,117.27,117.242,117.242,242499999.0
2005-11-08 17:53:00,117.242,117.242,117.228,117.232,299399997.0
2005-11-08 17:54:00,117.243,117.265,117.243,117.263,152299999.0
2005-11-08 17:55:00,117.262,117.271,117.262,117.271,137899995.0
2005-11-08 17:56:00,117.28,117.288,117.28,117.287,192299995.0
2005-11-08 17:57:00,117.271,117.277,117.267,117.269,388399996.0
2005-11-08 17:58:00,117.265,117.27,117.257,117.264,207900002.0
2005-11-08 17:59:00,117.262,117.278,117.26,117.268,135000005.0
2005-11-08 18:00:00,117.259,117.271,117.258,117.258,199900003.0
2005-11-08 18:01:00,117.13,117.15,117.12,117.15,1684500008.0
2005-11-08 18:02:00,117.16,117.16,117.16,117.16,1684500008.0
2005-11-08 18:03:00,117.17,117.17,117.16,117.16,1684500008.0
2005-11-08 18:04:00,117.15,117.15,117.13,117.14,1684500008.0
2005-11-08 18:05:00,117.13,117.15,117.13,117.15,1684500008.0
2005-11-08 18:06:00,117.16,117.16,117.14,117.14,1684500008.0
2005-11-08 18:07:00,117.15,117.15,117.14,117.14,1684500008.0
2005-11-08 18:08:00,117.15,117.16,117.14,117.16,1684500008.0
2005-11-08 18:09:00,117.15,117.16,117.15,117.16,1684500008.0
2005-11-08 18:10:00,117.15,117.15,117.15,117.15,1684500008.0
2005-11-08 18:11:00,117.222,117.222,117.204,117.207,1684500008.0
2005-11-08 18:12:00,117.202,117.223,117.202,117.223,1847500018.0
2005-11-08 18:13:00,117.15,117.15,117.14,117.14,1803000020.0
2005-11-08 18:14:00,117.14,117.14,117.11,117.11,1803000020.0
2005-11-08 18:15:00,117.1,117.12,117.1,117.12,1803000020.0
2005-11-08 18:16:00,117.11,117.11,117.1,117.1,1803000020.0
2005-11-08 18:17:00,117.11,117.13,117.1,117.12,1803000020.0
2005-11-08 18:18:00,117.197,117.197,117.163,117.17,1803000020.0
2005-11-08 18:19:00,117.13,117.15,117.13,117.13,1472199999.0
2005-11-08 18:20:00,117.12,117.15,117.12,117.15,1472199999.0
2005-11-08 18:21:00,117.14,117.16,117.13,117.13,1472199999.0
2005-11-08 18:22:00,117.14,117.15,117.13,117.13,1472199999.0
2005-11-08 18:23:00,117.14,117.15,117.13,117.14,1472199999.0
2005-11-08 18:24:00,117.13,117.15,117.13,117.15,1472199999.0
2005-11-08 18:25:00,117.14,117.14,117.14,117.14,1472199999.0
2005-11-08 18:26:00,117.15,117.16,117.15,117.16,1472199999.0
2005-11-08 18:27:00,117.195,117.195,117.188,117.195,1472199999.0
2005-11-08 18:28:00,117.18,117.19,117.17,117.19,1730699996.0
2005-11-08 18:29:00,117.18,117.19,117.17,117.18,1730699996.0
2005-11-08 18:30:00,117.187,117.188,117.165,117.166,1730699996.0
2005-11-08 18:31:00,117.163,117.193,117.163,117.193,1746500003.0
2005-11-08 18:32:00,117.18,117.19,117.17,117.18,2131099998.0
2005-11-08 18:33:00,117.17,117.19,117.17,117.18,2131099998.0
2005-11-08 18:34:00,117.19,117.19,117.19,117.19,2131099998.0
2005-11-08 18:35:00,117.18,117.18,117.17,117.17,2131099998.0
2005-11-08 18:36:00,117.144,117.152,117.104,117.125,2131099998.0
2005-11-08 18:37:00,117.119,117.12,117.104,117.104,1325100015.0
2005-11-08 18:38:00,117.104,117.112,117.101,117.11,1391600000.0
2005-11-08 18:39:00,117.116,117.127,117.116,117.118,896400005.0
2005-11-08 18:40:00,117.119,117.13,117.119,117.124,1821400002.0
2005-11-08 18:41:00,117.129,117.137,117.127,117.136,1735500002.0
2005-11-08 18:42:00,117.131,117.134,117.113,117.113,1333200004.0
2005-11-08 18:43:00,117.107,117.11,117.103,117.106,1030600004.0
2005-11-08 18:44:00,117.104,117.114,117.104,117.108,741099998.0
2005-11-08 18:45:00,117.11,117.122,117.109,117.116,1418900003.0
2005-11-08 18:46:00,117.116,117.116,117.101,117.101,1893299994.0
2005-11-08 18:47:00,117.095,117.11,117.095,117.11,608099997.0
2005-11-08 18:48:00,117.115,117.13,117.115,117.127,644300005.0
2005-11-08 18:49:00,117.126,117.137,117.121,117.121,1332199993.0
2005-11-08 18:50:00,117.119,117.119,117.1,117.1,1982000007.0
2005-11-08 18:51:00,117.1,117.121,117.1,117.121,1714599994.0
2005-11-08 18:52:00,117.14,117.17,117.14,117.16,1357699983.0
2005-11-08 18:53:00,117.152,117.152,117.137,117.138,1357699983.0
2005-11-08 18:54:00,117.138,117.138,117.119,117.119,1929099997.0
2005-11-08 18:55:00,117.107,117.11,117.091,117.108,1797900006.0
2005-11-08 18:56:00,117.106,117.107,117.099,117.099,263800000.0
2005-11-08 18:57:00,117.098,117.117,117.098,117.098,714699998.0
2005-11-08 18:58:00,117.09,117.097,117.087,117.087,1660399987.0
2005-11-08 18:59:00,117.083,117.099,117.058,117.058,1622300005.0
2005-11-08 19:00:00,117.096,117.103,117.09,117.096,804499989.0
2005-11-08 19:01:00,117.11,117.14,117.11,117.14,736799992.0
2005-11-08 19:02:00,117.142,117.155,117.13,117.151,611000008.0
2005-11-08 19:03:00,117.155,117.16,117.149,117.149,1448300009.0
2005-11-08 19:04:00,117.145,117.145,117.132,117.132,821099994.0
2005-11-08 19:05:00,117.129,117.142,117.126,117.126,698000001.0
2005-11-08 19:06:00,117.126,117.145,117.126,117.132,1496399995.0
2005-11-08 19:07:00,117.16,117.16,117.14,117.14,1607800008.0
2005-11-08 19:08:00,117.135,117.146,117.122,117.146,1607800008.0
2005-11-08 19:09:00,117.112,117.153,117.111,117.138,553199997.0
2005-11-08 19:10:00,117.143,117.152,117.139,117.143,728200005.0
2005-11-08 19:11:00,117.128,117.128,117.108,117.126,657199997.0
2005-11-08 19:12:00,117.13,117.142,117.13,117.132,1208899989.0
2005-11-08 19:13:00,117.133,117.141,117.129,117.129,347899995.0
2005-11-08 19:14:00,117.125,117.125,117.102,117.102,643000002.0
2005-11-08 19:15:00,117.099,117.112,117.097,117.107,2019799998.0
2005-11-08 19:16:00,117.107,117.107,117.079,117.088,1151500013.0
2005-11-08 19:17:00,117.09,117.108,117.09,117.108,992599996.0
2005-11-08 19:18:00,117.109,117.119,117.109,117.112,821400005.0
2005-11-08 19:19:00,117.116,117.131,117.116,117.121,1603900011.0
2005-11-08 19:20:00,117.12,117.138,117.111,117.138,932200010.0
2005-11-08 19:21:00,117.137,117.137,117.118,117.122,1433399998.0
2005-11-08 19:22:00,117.122,117.13,117.122,117.124,819300001.0
2005-11-08 19:23:00,117.15,117.15,117.15,117.15,1509700013.0
2005-11-08 19:24:00,117.128,117.141,117.124,117.128,1509700013.0
2005-11-08 19:25:00,117.126,117.133,117.121,117.13,1446299992.0
2005-11-08 19:26:00,117.14,117.15,117.14,117.15,1706100006.0
2005-11-08 19:27:00,117.154,117.173,117.154,117.165,1706100006.0
2005-11-08 19:28:00,117.15,117.169,117.15,117.169,1228299998.0
2005-11-08 19:29:00,117.175,117.181,117.167,117.175,620900001.0
2005-11-08 19:30:00,117.17,117.176,117.165,117.167,1004999998.0
2005-11-08 19:31:00,117.164,117.164,117.153,117.156,1187899991.0
2005-11-08 19:32:00,117.16,117.173,117.16,117.173,1662600013.0
2005-11-08 19:33:00,117.173,117.175,117.16,117.175,1134200005.0
2005-11-08 19:34:00,117.173,117.173,117.162,117.173,1387900014.0
2005-11-08 19:35:00,117.183,117.188,117.141,117.157,1221300003.0
2005-11-08 19:36:00,117.146,117.169,117.143,117.157,382200005.0
2005-11-08 19:37:00,117.155,117.164,117.134,117.143,461499995.0
2005-11-08 19:38:00,117.141,117.141,117.121,117.121,857200001.0
2005-11-08 19:39:00,117.12,117.142,117.12,117.142,931500000.0
2005-11-08 19:40:00,117.143,117.143,117.125,117.125,912399996.0
2005-11-08 19:41:00,117.11,117.116,117.103,117.107,1351899999.0
2005-11-08 19:42:00,117.106,117.112,117.099,117.107,820799991.0
2005-11-08 19:43:00,117.105,117.111,117.095,117.1,529000004.0
2005-11-08 19:44:00,117.106,117.112,117.098,117.112,1154099982.0
2005-11-08 19:45:00,117.116,117.125,117.116,117.116,851599992.0
2005-11-08 19:46:00,117.11,117.11,117.07,117.08,1189100014.0
2005-11-08 19:47:00,117.108,117.115,117.103,117.115,663500004.0
2005-11-08 19:48:00,117.082,117.119,117.073,117.119,1662699998.0
2005-11-08 19:49:00,117.127,117.134,117.123,117.127,594799996.0
2005-11-08 19:50:00,117.12,117.121,117.078,117.121,675999999.0
2005-11-08 19:51:00,117.124,117.124,117.113,117.123,629699996.0
2005-11-08 19:52:00,117.128,117.148,117.128,117.148,841400011.0
2005-11-08 19:53:00,117.16,117.173,117.155,117.173,1086700007.0
2005-11-08 19:54:00,117.171,117.171,117.154,117.154,1551299998.0
2005-11-08 19:55:00,117.119,117.158,117.107,117.151,700099995.0
2005-11-08 19:56:00,117.154,117.154,117.139,117.153,982000001.0
2005-11-08 19:57:00,117.149,117.149,117.099,117.131,517100001.0
2005-11-08 19:58:00,117.142,117.142,117.099,117.14,1594299998.0
2005-11-08 19:59:00,117.144,117.146,117.134,117.136,963100009.0
2005-11-08 20:00:00,117.134,117.134,117.125,117.128,493099994.0
2005-11-08 20:01:00,117.126,117.133,117.111,117.133,690400001.0
2005-11-08 20:02:00,117.127,117.127,117.106,117.123,1329900005.0
2005-11-08 20:03:00,117.131,117.132,117.105,117.132,811000001.0
2005-11-08 20:04:00,117.127,117.133,117.122,117.122,563999998.0
2005-11-08 20:05:00,117.117,117.128,117.089,117.105,975599982.0
2005-11-08 20:06:00,117.13,117.144,117.129,117.143,2040400011.0
2005-11-08 20:07:00,117.14,117.146,117.135,117.138,1118199997.0
2005-11-08 20:08:00,117.131,117.144,117.131,117.137,1034099992.0
2005-11-08 20:09:00,117.127,117.127,117.085,117.126,1050100009.0
2005-11-08 20:10:00,117.115,117.127,117.102,117.126,852700001.0
2005-11-08 20:11:00,117.128,117.137,117.12,117.125,1772399990.0
2005-11-08 20:12:00,117.21,117.22,117.21,117.22,1092899996.0
2005-11-08 20:13:00,117.111,117.128,117.111,117.121,1092899996.0
2005-11-08 20:14:00,117.125,117.125,117.111,117.115,1192100013.0
2005-11-08 20:15:00,117.111,117.111,117.06,117.104,1522600000.0
2005-11-08 20:16:00,117.073,117.109,117.073,117.109,1055199994.0
2005-11-08 20:17:00,117.113,117.121,117.096,117.096,901300002.0
2005-11-08 20:18:00,117.12,117.127,117.118,117.118,180700006.0
2005-11-08 20:19:00,117.115,117.121,117.107,117.115,1299300010.0
2005-11-08 20:20:00,117.11,117.129,117.088,117.122,953500002.0
2005-11-08 20:21:00,117.115,117.115,117.11,117.11,1493800010.0
2005-11-08 20:22:00,117.077,117.122,117.077,117.115,1333600001.0
2005-11-08 20:23:00,117.126,117.132,117.103,117.13,825999997.0
2005-11-08 20:24:00,117.127,117.149,117.119,117.138,773300002.0
2005-11-08 20:25:00,117.143,117.149,117.121,117.138,708300002.0
2005-11-08 20:26:00,117.133,117.137,117.096,117.137,806700005.0
2005-11-08 20:27:00,117.145,117.145,117.14,117.145,1354099995.0
2005-11-08 20:28:00,117.139,117.139,117.091,117.135,2126899996.0
2005-11-08 20:29:00,117.21,117.22,117.21,117.22,570700005.0
2005-11-08 20:30:00,117.21,117.21,117.2,117.2,570700005.0
2005-11-08 20:31:00,117.22,117.22,117.22,117.22,570700005.0
2005-11-08 20:32:00,117.24,117.24,117.24,117.24,570700005.0
2005-11-08 20:33:00,117.153,117.156,117.143,117.156,570700005.0
2005-11-08 20:34:00,117.151,117.151,117.128,117.145,658600004.0
2005-11-08 20:35:00,117.143,117.143,117.12,117.125,667899996.0
2005-11-08 20:36:00,117.127,117.133,117.127,117.127,456199996.0
2005-11-08 20:37:00,117.123,117.123,117.107,117.123,482500002.0
2005-11-08 20:38:00,117.127,117.134,117.12,117.134,1113999990.0
2005-11-08 20:39:00,117.132,117.133,117.121,117.133,1033500002.0
2005-11-08 20:40:00,117.133,117.136,117.122,117.127,2143799990.0
2005-11-08 20:41:00,117.124,117.124,117.108,117.123,1259300009.0
2005-11-08 20:42:00,117.12,117.125,117.117,117.12,1407600026.0
2005-11-08 20:43:00,117.118,117.121,117.088,117.121,1560100003.0
2005-11-08 20:44:00,117.124,117.125,117.112,117.117,1867399998.0
2005-11-08 20:45:00,117.113,117.113,117.092,117.092,1185099994.0
2005-11-08 20:46:00,117.098,117.114,117.098,117.106,1360600004.0
2005-11-08 20:47:00,117.106,117.113,117.102,117.113,2107699993.0
2005-11-08 20:48:00,117.118,117.147,117.108,117.125,1197900006.0
2005-11-08 20:49:00,117.135,117.147,117.104,117.104,1120600008.0
2005-11-08 20:50:00,117.119,117.131,117.111,117.12,1519900008.0
2005-11-08 20:51:00,117.107,117.158,117.105,117.142,747800002.0
2005-11-08 20:52:00,117.148,117.15,117.129,117.129,270700001.0
2005-11-08 20:53:00,117.123,117.127,117.092,117.115,1450900012.0
2005-11-08 20:54:00,117.131,117.132,117.097,117.132,606200004.0
2005-11-08 20:55:00,117.141,117.146,117.135,117.14,1770900004.0
2005-11-08 20:56:00,117.145,117.152,117.135,117.152,612600002.0
2005-11-08 20:57:00,117.152,117.161,117.14,117.14,1251399989.0
2005-11-08 20:58:00,117.21,117.21,117.2,117.21,1470799995.0
2005-11-08 20:59:00,117.22,117.22,117.22,117.22,1470799995.0
2005-11-08 21:00:00,117.24,117.25,117.24,117.24,1470799995.0
2005-11-08 21:01:00,117.153,117.156,117.11,117.156,1470799995.0
2005-11-08 21:02:00,117.118,117.15,117.108,117.15,942599995.0
2005-11-08 21:03:00,117.154,117.155,117.126,117.155,1172099997.0
2005-11-08 21:04:00,117.16,117.17,117.133,117.161,736800003.0
2005-11-08 21:05:00,117.171,117.171,117.117,117.171,550500000.0
2005-11-08 21:06:00,117.167,117.167,117.133,117.165,898400003.0
2005-11-08 21:07:00,117.174,117.184,117.173,117.183,1748599987.0
2005-11-08 21:08:00,117.188,117.204,117.188,117.197,804600010.0
2005-11-08 21:09:00,117.19,117.198,117.19,117.195,181099999.0
2005-11-08 21:10:00,117.179,117.196,117.164,117.196,587400000.0
2005-11-08 21:11:00,117.207,117.214,117.207,117.21,237199999.0
2005-11-08 21:12:00,117.208,117.215,117.208,117.21,392399994.0
2005-11-08 21:13:00,117.205,117.215,117.205,117.21,587700006.0
2005-11-08 21:14:00,117.215,117.215,117.205,117.21,1753000007.0
2005-11-08 21:15:00,117.212,117.223,117.209,117.217,1905499999.0
2005-11-08 21:16:00,117.215,117.225,117.213,117.213,742600005.0
2005-11-08 21:17:00,117.213,117.223,117.21,117.211,1631000002.0
2005-11-08 21:18:00,117.22,117.22,117.186,117.203,1146599993.0
2005-11-08 21:19:00,117.209,117.213,117.171,117.178,1481000007.0
2005-11-08 21:20:00,117.209,117.209,117.162,117.195,1309300001.0
2005-11-08 21:21:00,117.205,117.207,117.197,117.2,1069599996.0
2005-11-08 21:22:00,117.198,117.201,117.189,117.189,1754500000.0
2005-11-08 21:23:00,117.187,117.19,117.15,117.19,926999996.0
2005-11-08 21:24:00,117.192,117.192,117.17,117.18,1902200005.0
2005-11-08 21:25:00,117.178,117.178,117.127,117.172,1638900002.0
2005-11-08 21:26:00,117.182,117.189,117.18,117.188,1026599997.0
2005-11-08 21:27:00,117.183,117.183,117.146,117.165,898400009.0
2005-11-08 21:28:00,117.188,117.189,117.173,117.189,409200001.0
2005-11-08 21:29:00,117.191,117.192,117.149,117.157,836199999.0
2005-11-08 21:30:00,117.195,117.195,117.166,117.19,603799998.0
2005-11-08 21:31:00,117.184,117.204,117.158,117.204,186700001.0
2005-11-08 21:32:00,117.221,117.229,117.182,117.213,919100000.0
2005-11-08 21:33:00,117.212,117.225,117.212,117.225,470499994.0
2005-11-08 21:34:00,117.225,117.23,117.191,117.216,466199996.0
2005-11-08 21:35:00,117.223,117.223,117.211,117.211,308600002.0
2005-11-08 21:36:00,117.212,117.222,117.212,117.218,618400000.0
2005-11-08 21:37:00,117.218,117.219,117.212,117.212,476899998.0
2005-11-08 21:38:00,117.197,117.218,117.188,117.213,328900006.0
2005-11-08 21:39:00,117.205,117.214,117.174,117.197,270800001.0
2005-11-08 21:40:00,117.195,117.21,117.178,117.192,663699999.0
2005-11-08 21:41:00,117.219,117.219,117.209,117.218,616700001.0
2005-11-08 21:42:00,117.218,117.223,117.195,117.21,1020400005.0
2005-11-08 21:43:00,117.205,117.216,117.184,117.214,412300003.0
2005-11-08 21:44:00,117.23,117.249,117.23,117.245,1588999991.0
2005-11-08 21:45:00,117.241,117.248,117.206,117.233,619499997.0
2005-11-08 21:46:00,117.25,117.263,117.249,117.263,791600000.0
2005-11-08 21:47:00,117.255,117.255,117.213,117.242,658699996.0
2005-11-08 21:48:00,117.248,117.267,117.237,117.255,777600000.0
2005-11-08 21:49:00,117.25,117.26,117.219,117.26,517399996.0
2005-11-08 21:50:00,117.263,117.263,117.248,117.248,219400003.0
2005-11-08 21:51:00,117.238,117.252,117.238,117.246,375100002.0
2005-11-08 21:52:00,117.248,117.251,117.238,117.238,305400005.0
2005-11-08 21:53:00,117.231,117.231,117.197,117.197,420500002.0
2005-11-08 21:54:00,117.195,117.212,117.195,117.205,751000000.0
2005-11-08 21:55:00,117.198,117.198,117.182,117.197,191600001.0
2005-11-08 21:56:00,117.205,117.212,117.199,117.212,510699995.0
2005-11-08 21:57:00,117.21,117.21,117.18,117.18,300599997.0
2005-11-08 21:58:00,117.18,117.2,117.18,117.2,218400006.0
2005-11-08 21:59:00,117.205,117.22,117.194,117.21,654800004.0
2005-11-08 22:00:00,117.22,117.238,117.214,117.228,1216800010.0
2005-11-08 22:01:00,117.235,117.259,117.235,117.259,1133399998.0
2005-11-08 22:02:00,117.259,117.26,117.248,117.259,965599995.0
2005-11-08 22:03:00,117.262,117.274,117.262,117.27,376699998.0
2005-11-08 22:04:00,117.27,117.275,117.265,117.27,608900003.0
2005-11-08 22:05:00,117.271,117.272,117.265,117.267,202899998.0
2005-11-08 22:06:00,117.262,117.265,117.262,117.262,175199996.0
2005-11-08 22:07:00,117.254,117.26,117.218,117.26,368800004.0
2005-11-08 22:08:00,117.26,117.265,117.255,117.255,251000002.0
2005-11-08 22:09:00,117.256,117.256,117.23,117.23,190200003.0
2005-11-08 22:10:00,117.257,117.263,117.254,117.263,86699997.0
2005-11-08 22:11:00,117.258,117.258,117.225,117.245,618099989.0
2005-11-08 22:12:00,117.268,117.271,117.266,117.269,207799997.0
2005-11-08 22:13:00,117.252,117.267,117.245,117.267,466699994.0
2005-11-08 22:14:00,117.264,117.269,117.245,117.245,351900000.0
2005-11-08 22:15:00,117.246,117.246,117.228,117.228,276900004.0
2005-11-08 22:16:00,117.208,117.223,117.191,117.212,407300002.0
2005-11-08 22:17:00,117.22,117.235,117.22,117.235,153700002.0
2005-11-08 22:18:00,117.236,117.24,117.214,117.221,362400001.0
2005-11-08 22:19:00,117.236,117.247,117.223,117.238,409900000.0
2005-11-08 22:20:00,117.237,117.241,117.237,117.241,151400002.0
2005-11-08 22:21:00,117.227,117.239,117.218,117.239,270300000.0
2005-11-08 22:22:00,117.248,117.261,117.248,117.256,154299998.0
2005-11-08 22:23:00,117.246,117.246,117.226,117.241,131800000.0
2005-11-08 22:24:00,117.259,117.259,117.223,117.223,281000002.0
2005-11-08 22:25:00,117.23,117.24,117.224,117.228,215999996.0
2005-11-08 22:26:00,117.222,117.228,117.197,117.209,445500006.0
2005-11-08 22:27:00,117.216,117.223,117.21,117.223,878400001.0
2005-11-08 22:28:00,117.219,117.223,117.202,117.223,339199998.0
2005-11-08 22:29:00,117.215,117.215,117.194,117.194,209499997.0
2005-11-08 22:30:00,117.199,117.199,117.192,117.196,307800004.0
2005-11-08 22:31:00,117.188,117.188,117.162,117.162,185599998.0
2005-11-08 22:32:00,117.198,117.199,117.185,117.199,424900000.0
2005-11-08 22:33:00,117.202,117.202,117.191,117.191,681600005.0
2005-11-08 22:34:00,117.182,117.188,117.161,117.167,789800004.0
2005-11-08 22:35:00,117.165,117.165,117.147,117.158,271500006.0
2005-11-08 22:36:00,117.17,117.181,117.163,117.17,802199998.0
2005-11-08 22:37:00,117.156,117.161,117.136,117.161,86599999.0
2005-11-08 22:38:00,117.163,117.163,117.136,117.156,257499999.0
2005-11-08 22:39:00,117.156,117.163,117.114,117.163,339200009.0
2005-11-08 22:40:00,117.167,117.167,117.127,117.135,560799999.0
2005-11-08 22:41:00,117.164,117.176,117.149,117.176,349799999.0
2005-11-08 22:42:00,117.188,117.189,117.181,117.181,211899997.0
2005-11-08 22:43:00,117.171,117.175,117.143,117.175,183699996.0
2005-11-08 22:44:00,117.173,117.175,117.149,117.174,199600000.0
2005-11-08 22:45:00,117.183,117.183,117.166,117.175,378100004.0
2005-11-08 22:46:00,117.174,117.174,117.147,117.154,450900005.0
2005-11-08 22:47:00,117.171,117.171,117.143,117.16,178499998.0
2005-11-08 22:48:00,117.173,117.181,117.17,117.17,533599999.0
2005-11-08 22:49:00,117.174,117.174,117.149,117.174,223600005.0
2005-11-08 22:50:00,117.177,117.189,117.174,117.177,463900006.0
2005-11-08 22:51:00,117.186,117.186,117.167,117.18,366500002.0
2005-11-08 22:52:00,117.175,117.18,117.148,117.172,260000001.0
2005-11-08 22:53:00,117.178,117.178,117.163,117.163,313400001.0
2005-11-08 22:54:00,117.157,117.164,117.129,117.164,208500002.0
2005-11-08 22:55:00,117.176,117.201,117.135,117.148,317299999.0
2005-11-08 22:56:00,117.172,117.174,117.144,117.145,446400002.0
2005-11-08 22:57:00,117.164,117.172,117.136,117.16,382399999.0
2005-11-08 22:58:00,117.171,117.19,117.167,117.178,294600008.0
2005-11-08 22:59:00,117.172,117.183,117.166,117.173,319199998.0
2005-11-08 23:00:00,117.176,117.2,117.176,117.182,235299996.0
2005-11-08 23:01:00,117.184,117.191,117.17,117.191,149300005.0
2005-11-08 23:02:00,117.2,117.2,117.185,117.185,144900003.0
2005-11-08 23:03:00,117.177,117.196,117.177,117.179,153700000.0
2005-11-08 23:04:00,117.187,117.192,117.185,117.185,249400001.0
2005-11-08 23:05:00,117.182,117.182,117.157,117.157,212799997.0
2005-11-08 23:06:00,117.188,117.189,117.161,117.178,255700004.0
2005-11-08 23:07:00,117.19,117.2,117.183,117.183,112000002.0
2005-11-08 23:08:00,117.182,117.186,117.158,117.166,265299998.0
2005-11-08 23:09:00,117.183,117.196,117.159,117.187,203000002.0
2005-11-08 23:10:00,117.209,117.209,117.194,117.199,177999998.0
2005-11-08 23:11:00,117.187,117.202,117.187,117.198,170800002.0
2005-11-08 23:12:00,117.195,117.205,117.19,117.205,189200002.0
2005-11-08 23:13:00,117.208,117.208,117.185,117.197,291700001.0
2005-11-08 23:14:00,117.188,117.202,117.175,117.202,188200003.0
2005-11-08 23:15:00,117.201,117.201,117.182,117.182,93099998.0
2005-11-08 23:16:00,117.182,117.205,117.182,117.198,233599998.0
2005-11-08 23:17:00,117.203,117.214,117.198,117.198,211200004.0
2005-11-08 23:18:00,117.193,117.212,117.183,117.202,228600005.0
2005-11-08 23:19:00,117.202,117.214,117.194,117.196,296900003.0
2005-11-08 23:20:00,117.195,117.214,117.191,117.214,301000000.0
2005-11-08 23:21:00,117.206,117.223,117.196,117.213,250100001.0
2005-11-08 23:22:00,117.203,117.216,117.194,117.21,177000005.0
2005-11-08 23:23:00,117.191,117.206,117.18,117.194,185400001.0
2005-11-08 23:24:00,117.215,117.22,117.215,117.22,122499997.0
2005-11-08 23:25:00,117.247,117.249,117.216,117.24,184199997.0
2005-11-08 23:26:00,117.239,117.247,117.223,117.223,157599998.0
2005-11-08 23:27:00,117.225,117.229,117.188,117.194,327800002.0
2005-11-08 23:28:00,117.201,117.225,117.201,117.22,182499996.0
2005-11-08 23:29:00,117.219,117.222,117.197,117.2,337000003.0
2005-11-08 23:30:00,117.213,117.232,117.173,117.232,145900000.0
2005-11-08 23:31:00,117.233,117.233,117.179,117.193,207999996.0
2005-11-08 23:32:00,117.19,117.219,117.19,117.215,200000001.0
2005-11-08 23:33:00,117.213,117.215,117.192,117.192,269600002.0
2005-11-08 23:34:00,117.195,117.2,117.181,117.2,156999999.0
2005-11-08 23:35:00,117.19,117.207,117.19,117.19,254199998.0
2005-11-08 23:36:00,117.195,117.212,117.181,117.181,434499993.0
2005-11-08 23:37:00,117.213,117.224,117.21,117.219,344500001.0
2005-11-08 23:38:00,117.212,117.212,117.193,117.206,245200000.0
2005-11-08 23:39:00,117.219,117.23,117.199,117.217,288500006.0
2005-11-08 23:40:00,117.225,117.231,117.22,117.22,349600001.0
2005-11-08 23:41:00,117.23,117.238,117.215,117.238,106799998.0
2005-11-08 23:42:00,117.23,117.23,117.211,117.222,56100001.0
2005-11-08 23:43:00,117.219,117.219,117.176,117.199,198500001.0
2005-11-08 23:44:00,117.213,117.226,117.207,117.221,115600003.0
2005-11-08 23:45:00,117.218,117.218,117.191,117.211,315799999.0
2005-11-08 23:46:00,117.227,117.227,117.207,117.215,225199997.0
2005-11-08 23:47:00,117.214,117.228,117.195,117.228,301399999.0
2005-11-08 23:48:00,117.229,117.231,117.206,117.231,312700006.0
2005-11-08 23:49:00,117.228,117.228,117.195,117.208,238599993.0
2005-11-08 23:50:00,117.217,117.217,117.199,117.204,172800000.0
2005-11-08 23:51:00,117.222,117.222,117.204,117.204,220099997.0
2005-11-08 23:52:00,117.213,117.236,117.207,117.228,311700006.0
2005-11-08 23:53:00,117.23,117.24,117.223,117.232,303499997.0
2005-11-08 23:54:00,117.23,117.26,117.222,117.222,372700002.0
2005-11-08 23:55:00,117.23,117.235,117.225,117.235,186500000.0
2005-11-08 23:56:00,117.242,117.242,117.212,117.234,387599997.0
2005-11-08 23:57:00,117.232,117.236,117.219,117.236,212800005.0
2005-11-08 23:58:00,117.232,117.241,117.216,117.232,208400003.0
2005-11-08 23:59:00,117.242,117.242,117.224,117.238,328799996.0
2005-11-09 00:00:00,117.25,117.259,117.229,117.241,166899997.0
2005-11-09 00:01:00,117.237,117.24,117.219,117.24,407999998.0
2005-11-09 00:02:00,117.228,117.256,117.228,117.24,335499996.0
2005-11-09 00:03:00,117.232,117.24,117.204,117.207,251900003.0
2005-11-09 00:04:00,117.214,117.246,117.214,117.24,316999995.0
2005-11-09 00:05:00,117.23,117.245,117.221,117.244,253400002.0
2005-11-09 00:06:00,117.253,117.254,117.228,117.239,295900000.0
2005-11-09 00:07:00,117.25,117.255,117.217,117.23,231400001.0
2005-11-09 00:08:00,117.238,117.245,117.229,117.229,329699999.0
2005-11-09 00:09:00,117.235,117.241,117.215,117.226,474599995.0
2005-11-09 00:10:00,117.227,117.243,117.211,117.229,276699994.0
2005-11-09 00:11:00,117.235,117.239,117.199,117.216,351799999.0
2005-11-09 00:12:00,117.233,117.261,117.233,117.253,244300002.0
2005-11-09 00:13:00,117.23,117.246,117.219,117.239,110800000.0
2005-11-09 00:14:00,117.24,117.241,117.211,117.226,351400001.0
2005-11-09 00:15:00,117.212,117.245,117.206,117.232,305299998.0
2005-11-09 00:16:00,117.212,117.239,117.202,117.231,308399995.0
2005-11-09 00:17:00,117.232,117.244,117.208,117.223,226200002.0
2005-11-09 00:18:00,117.218,117.242,117.206,117.235,237200002.0
2005-11-09 00:19:00,117.233,117.234,117.201,117.204,122800000.0
2005-11-09 00:20:00,117.214,117.23,117.205,117.212,256100000.0
2005-11-09 00:21:00,117.217,117.228,117.203,117.222,215099995.0
2005-11-09 00:22:00,117.213,117.247,117.212,117.237,259899999.0
2005-11-09 00:23:00,117.248,117.252,117.246,117.249,320899995.0
2005-11-09 00:24:00,117.212,117.252,117.206,117.242,164000002.0
2005-11-09 00:25:00,117.228,117.268,117.226,117.268,176100000.0
2005-11-09 00:26:00,117.273,117.273,117.218,117.224,341500007.0
2005-11-09 00:27:00,117.262,117.265,117.239,117.253,136300002.0
2005-11-09 00:28:00,117.256,117.264,117.241,117.252,168699998.0
2005-11-09 00:29:00,117.25,117.252,117.234,117.249,184099997.0
2005-11-09 00:30:00,117.242,117.286,117.235,117.286,245799995.0
2005-11-09 00:31:00,117.299,117.31,117.288,117.288,205300000.0
2005-11-09 00:32:00,117.278,117.285,117.267,117.277,176899999.0
2005-11-09 00:33:00,117.268,117.28,117.255,117.276,308099999.0
2005-11-09 00:34:00,117.257,117.264,117.237,117.244,226800002.0
2005-11-09 00:35:00,117.27,117.271,117.238,117.271,338999998.0
2005-11-09 00:36:00,117.28,117.286,117.26,117.264,236100003.0
2005-11-09 00:37:00,117.292,117.297,117.257,117.284,384200005.0
2005-11-09 00:38:00,117.314,117.315,117.293,117.296,264900003.0
2005-11-09 00:39:00,117.298,117.3,117.285,117.294,249100002.0
2005-11-09 00:40:00,117.29,117.312,117.274,117.304,337799999.0
2005-11-09 00:41:00,117.268,117.283,117.259,117.279,210600001.0
2005-11-09 00:42:00,117.281,117.301,117.28,117.294,470799998.0
2005-11-09 00:43:00,117.285,117.292,117.269,117.28,332100005.0
2005-11-09 00:44:00,117.284,117.294,117.268,117.29,187200001.0
2005-11-09 00:45:00,117.31,117.31,117.28,117.298,375299999.0
2005-11-09 00:46:00,117.315,117.325,117.295,117.304,285099999.0
2005-11-09 00:47:00,117.322,117.33,117.293,117.302,334099997.0
2005-11-09 00:48:00,117.315,117.337,117.315,117.324,161300000.0
2005-11-09 00:49:00,117.307,117.322,117.307,117.322,182299997.0
2005-11-09 00:50:00,117.32,117.335,117.315,117.318,109499998.0
2005-11-09 00:51:00,117.318,117.337,117.31,117.315,203700000.0
2005-11-09 00:52:00,117.332,117.346,117.323,117.323,369900005.0
2005-11-09 00:53:00,117.31,117.318,117.283,117.318,325899998.0
2005-11-09 00:54:00,117.308,117.325,117.294,117.325,137100001.0
2005-11-09 00:55:00,117.328,117.341,117.317,117.338,246800001.0
2005-11-09 00:56:00,117.303,117.319,117.299,117.317,292300005.0
2005-11-09 00:57:00,117.308,117.308,117.268,117.268,235100000.0
2005-11-09 00:58:00,117.287,117.3,117.265,117.282,291200000.0
2005-11-09 00:59:00,117.293,117.293,117.264,117.271,96700001.0
2005-11-09 01:00:00,117.258,117.275,117.241,117.257,256099995.0
2005-11-09 01:01:00,117.245,117.251,117.225,117.225,165100000.0
2005-11-09 01:02:00,117.255,117.268,117.255,117.267,212999996.0
2005-11-09 01:03:00,117.265,117.268,117.239,117.239,296500000.0
2005-11-09 01:04:00,117.262,117.262,117.233,117.249,172200001.0
2005-11-09 01:05:00,117.243,117.258,117.224,117.258,140100004.0
2005-11-09 01:06:00,117.262,117.293,117.247,117.293,191300001.0
2005-11-09 01:07:00,117.305,117.318,117.305,117.308,177500006.0
2005-11-09 01:08:00,117.29,117.31,117.278,117.31,209800000.0
2005-11-09 01:09:00,117.32,117.324,117.289,117.289,176799997.0
2005-11-09 01:10:00,117.312,117.32,117.286,117.298,238700001.0
2005-11-09 01:11:00,117.303,117.318,117.292,117.311,180699998.0
2005-11-09 01:12:00,117.295,117.322,117.291,117.322,391300000.0
2005-11-09 01:13:00,117.298,117.331,117.294,117.319,232600004.0
2005-11-09 01:14:00,117.33,117.33,117.299,117.299,132800002.0
2005-11-09 01:15:00,117.333,117.333,117.315,117.326,386500004.0
2005-11-09 01:16:00,117.32,117.32,117.286,117.299,168100001.0
2005-11-09 01:17:00,117.327,117.333,117.323,117.333,306699999.0
2005-11-09 01:18:00,117.335,117.335,117.33,117.335,140699996.0
2005-11-09 01:19:00,117.299,117.329,117.299,117.329,151000002.0
2005-11-09 01:20:00,117.328,117.336,117.316,117.327,364199992.0
2005-11-09 01:21:00,117.335,117.353,117.328,117.335,291299997.0
2005-11-09 01:22:00,117.337,117.35,117.305,117.319,158300000.0
2005-11-09 01:23:00,117.335,117.343,117.321,117.336,184200002.0
2005-11-09 01:24:00,117.303,117.331,117.3,117.323,289200003.0
2005-11-09 01:25:00,117.298,117.332,117.294,117.328,176700003.0
2005-11-09 01:26:00,117.332,117.341,117.319,117.319,237999994.0
2005-11-09 01:27:00,117.322,117.326,117.305,117.314,231200001.0
2005-11-09 01:28:00,117.316,117.316,117.291,117.301,274900000.0
2005-11-09 01:29:00,117.321,117.348,117.311,117.348,219300002.0
2005-11-09 01:30:00,117.33,117.33,117.314,117.322,266300004.0
2005-11-09 01:31:00,117.303,117.328,117.296,117.328,247899993.0
2005-11-09 01:32:00,117.291,117.326,117.284,117.326,265499999.0
2005-11-09 01:33:00,117.318,117.318,117.287,117.295,196300000.0
2005-11-09 01:34:00,117.274,117.308,117.274,117.292,396700003.0
2005-11-09 01:35:00,117.29,117.319,117.29,117.316,171699997.0
2005-11-09 01:36:00,117.3,117.325,117.291,117.309,180499993.0
2005-11-09 01:37:00,117.325,117.335,117.32,117.32,171599999.0
2005-11-09 01:38:00,117.328,117.34,117.311,117.34,375100007.0
2005-11-09 01:39:00,117.319,117.337,117.312,117.312,118399997.0
2005-11-09 01:40:00,117.314,117.314,117.3,117.3,83199999.0
2005-11-09 01:41:00,117.303,117.303,117.295,117.297,177699998.0
2005-11-09 01:42:00,117.293,117.295,117.29,117.295,257200006.0
2005-11-09 01:43:00,117.284,117.284,117.258,117.279,158600003.0
2005-11-09 01:44:00,117.289,117.293,117.282,117.293,227600005.0
2005-11-09 01:45:00,117.294,117.294,117.284,117.287,363300000.0
2005-11-09 01:46:00,117.275,117.275,117.256,117.261,150899998.0
2005-11-09 01:47:00,117.258,117.282,117.255,117.279,184999998.0
2005-11-09 01:48:00,117.271,117.297,117.263,117.297,215200000.0
2005-11-09 01:49:00,117.31,117.33,117.31,117.329,149999996.0
2005-11-09 01:50:00,117.322,117.328,117.322,117.328,215200000.0
2005-11-09 01:51:00,117.325,117.325,117.303,117.317,30100000.0
2005-11-09 01:52:00,117.298,117.317,117.289,117.314,336400001.0
2005-11-09 01:53:00,117.275,117.321,117.275,117.321,173499999.0
2005-11-09 01:54:00,117.334,117.35,117.334,117.345,77600002.0
2005-11-09 01:55:00,117.362,117.391,117.356,117.391,287600002.0
2005-11-09 01:56:00,117.386,117.386,117.356,117.356,191200001.0
2005-11-09 01:57:00,117.348,117.354,117.329,117.353,280900003.0
2005-11-09 01:58:00,117.345,117.345,117.326,117.344,99299999.0
2005-11-09 01:59:00,117.358,117.374,117.353,117.366,280000002.0
2005-11-09 02:00:00,117.368,117.39,117.363,117.39,229800003.0
2005-11-09 02:01:00,117.381,117.381,117.345,117.369,299499999.0
2005-11-09 02:02:00,117.365,117.365,117.334,117.345,453299993.0
2005-11-09 02:03:00,117.36,117.365,117.358,117.36,322899999.0
2005-11-09 02:04:00,117.35,117.35,117.33,117.341,147400002.0
2005-11-09 02:05:00,117.348,117.349,117.334,117.345,209000005.0
2005-11-09 02:06:00,117.345,117.356,117.333,117.348,373299996.0
2005-11-09 02:07:00,117.352,117.359,117.333,117.353,256400002.0
2005-11-09 02:08:00,117.371,117.371,117.351,117.351,228000000.0
2005-11-09 02:09:00,117.315,117.354,117.31,117.354,142000001.0
2005-11-09 02:10:00,117.358,117.363,117.328,117.363,271799999.0
2005-11-09 02:11:00,117.345,117.364,117.345,117.36,193500005.0
2005-11-09 02:12:00,117.363,117.363,117.347,117.347,164799996.0
2005-11-09 02:13:00,117.327,117.337,117.309,117.333,340700000.0
2005-11-09 02:14:00,117.343,117.361,117.343,117.356,56300001.0
2005-11-09 02:15:00,117.361,117.366,117.355,117.358,299300009.0
2005-11-09 02:16:00,117.359,117.359,117.338,117.348,149700002.0
2005-11-09 02:17:00,117.335,117.346,117.316,117.345,360999998.0
2005-11-09 02:18:00,117.347,117.347,117.32,117.32,170100005.0
2005-11-09 02:19:00,117.348,117.359,117.348,117.357,184599999.0
2005-11-09 02:20:00,117.359,117.365,117.327,117.351,298799999.0
2005-11-09 02:21:00,117.36,117.36,117.332,117.343,344600002.0
2005-11-09 02:22:00,117.352,117.359,117.328,117.359,167200002.0
2005-11-09 02:23:00,117.354,117.354,117.331,117.339,211499997.0
2005-11-09 02:24:00,117.302,117.35,117.302,117.35,263699995.0
2005-11-09 02:25:00,117.35,117.366,117.343,117.366,226000000.0
2005-11-09 02:26:00,117.372,117.372,117.361,117.361,277900002.0
2005-11-09 02:27:00,117.34,117.368,117.336,117.368,331700000.0
2005-11-09 02:28:00,117.365,117.371,117.362,117.362,98500001.0
2005-11-09 02:29:00,117.33,117.345,117.318,117.324,256099996.0
2005-11-09 02:30:00,117.356,117.361,117.311,117.361,191499999.0
2005-11-09 02:31:00,117.355,117.358,117.338,117.348,265899994.0
2005-11-09 02:32:00,117.363,117.377,117.347,117.375,192999996.0
2005-11-09 02:33:00,117.352,117.358,117.341,117.346,193499998.0
2005-11-09 02:34:00,117.352,117.352,117.337,117.337,190600002.0
2005-11-09 02:35:00,117.294,117.329,117.279,117.329,366699992.0
2005-11-09 02:36:00,117.328,117.328,117.307,117.315,207099999.0
2005-11-09 02:37:00,117.313,117.316,117.298,117.298,264099993.0
2005-11-09 02:38:00,117.247,117.297,117.247,117.296,220999995.0
2005-11-09 02:39:00,117.276,117.276,117.265,117.265,171200002.0
2005-11-09 02:40:00,117.271,117.292,117.264,117.292,287900005.0
2005-11-09 02:41:00,117.285,117.285,117.261,117.272,232100006.0
2005-11-09 02:42:00,117.268,117.297,117.268,117.291,518899995.0
2005-11-09 02:43:00,117.281,117.297,117.266,117.293,164999998.0
2005-11-09 02:44:00,117.298,117.304,117.298,117.304,116600000.0
2005-11-09 02:45:00,117.27,117.295,117.263,117.295,379599998.0
2005-11-09 02:46:00,117.307,117.314,117.307,117.314,72600002.0
2005-11-09 02:47:00,117.312,117.314,117.304,117.307,261800001.0
2005-11-09 02:48:00,117.303,117.318,117.293,117.31,233100000.0
2005-11-09 02:49:00,117.298,117.298,117.273,117.289,231500005.0
2005-11-09 02:50:00,117.291,117.311,117.291,117.297,244900001.0
2005-11-09 02:51:00,117.299,117.312,117.296,117.309,190100003.0
2005-11-09 02:52:00,117.317,117.326,117.301,117.301,262600001.0
2005-11-09 02:53:00,117.295,117.306,117.294,117.3,163099997.0
2005-11-09 02:54:00,117.295,117.313,117.295,117.307,219300003.0
2005-11-09 02:55:00,117.308,117.327,117.304,117.326,150699999.0
2005-11-09 02:56:00,117.315,117.321,117.309,117.316,111099998.0
2005-11-09 02:57:00,117.317,117.325,117.307,117.307,208699999.0
2005-11-09 02:58:00,117.322,117.335,117.322,117.324,195400004.0
2005-11-09 02:59:00,117.313,117.319,117.303,117.303,236100000.0
2005-11-09 03:00:00,117.301,117.313,117.301,117.31,210700002.0
2005-11-09 03:01:00,117.28,117.31,117.28,117.31,350000002.0
2005-11-09 03:02:00,117.305,117.305,117.289,117.29,89500000.0
2005-11-09 03:03:00,117.293,117.299,117.262,117.262,169199997.0
2005-11-09 03:04:00,117.24,117.241,117.221,117.228,381000004.0
2005-11-09 03:05:00,117.235,117.235,117.204,117.204,102400002.0
2005-11-09 03:06:00,117.216,117.224,117.215,117.224,209400000.0
2005-11-09 03:07:00,117.211,117.211,117.162,117.2,362599997.0
2005-11-09 03:08:00,117.191,117.191,117.14,117.188,240899998.0
2005-11-09 03:09:00,117.198,117.199,117.164,117.187,212600000.0
2005-11-09 03:10:00,117.197,117.198,117.185,117.188,188399999.0
2005-11-09 03:11:00,117.197,117.198,117.163,117.167,232700001.0
2005-11-09 03:12:00,117.17,117.173,117.159,117.17,249300001.0
2005-11-09 03:13:00,117.175,117.191,117.165,117.191,146699999.0
2005-11-09 03:14:00,117.187,117.189,117.177,117.177,124600000.0
2005-11-09 03:15:00,117.188,117.221,117.188,117.221,246000000.0
2005-11-09 03:16:00,117.215,117.231,117.215,117.231,161699999.0
2005-11-09 03:17:00,117.234,117.243,117.234,117.236,309599995.0
2005-11-09 03:18:00,117.228,117.236,117.228,117.236,226600000.0
2005-11-09 03:19:00,117.231,117.239,117.231,117.239,48100002.0
2005-11-09 03:20:00,117.239,117.253,117.235,117.248,327000007.0
2005-11-09 03:21:00,117.263,117.263,117.251,117.254,150100005.0
2005-11-09 03:22:00,117.25,117.25,117.234,117.243,163999999.0
2005-11-09 03:23:00,117.238,117.242,117.233,117.24,165800001.0
2005-11-09 03:24:00,117.232,117.244,117.219,117.241,277699998.0
2005-11-09 03:25:00,117.241,117.249,117.231,117.234,186500001.0
2005-11-09 03:26:00,117.238,117.24,117.202,117.208,212100002.0
2005-11-09 03:27:00,117.245,117.245,117.24,117.245,288299996.0
2005-11-09 03:28:00,117.23,117.23,117.205,117.23,187000006.0
2005-11-09 03:29:00,117.223,117.242,117.214,117.242,166199997.0
2005-11-09 03:30:00,117.245,117.254,117.245,117.247,226000000.0
2005-11-09 03:31:00,117.231,117.231,117.192,117.198,168099998.0
2005-11-09 03:32:00,117.229,117.233,117.224,117.229,176800000.0
2005-11-09 03:33:00,117.226,117.226,117.177,117.22,240600000.0
2005-11-09 03:34:00,117.233,117.233,117.221,117.221,256799998.0
2005-11-09 03:35:00,117.205,117.208,117.194,117.208,125199998.0
2005-11-09 03:36:00,117.201,117.224,117.183,117.224,233300002.0
2005-11-09 03:37:00,117.218,117.218,117.19,117.19,198299998.0
2005-11-09 03:38:00,117.22,117.22,117.203,117.209,163199999.0
2005-11-09 03:39:00,117.197,117.216,117.175,117.216,274599998.0
2005-11-09 03:40:00,117.203,117.206,117.178,117.206,163000000.0
2005-11-09 03:41:00,117.187,117.207,117.176,117.206,199600001.0
2005-11-09 03:42:00,117.198,117.203,117.173,117.203,263799998.0
2005-11-09 03:43:00,117.175,117.227,117.175,117.226,243900004.0
2005-11-09 03:44:00,117.223,117.223,117.173,117.223,217600002.0
2005-11-09 03:45:00,117.23,117.23,117.214,117.224,275699999.0
2005-11-09 03:46:00,117.21,117.222,117.182,117.222,178199996.0
2005-11-09 03:47:00,117.233,117.233,117.207,117.207,102499998.0
2005-11-09 03:48:00,117.179,117.204,117.166,117.204,436999997.0
2005-11-09 03:49:00,117.203,117.203,117.169,117.169,228300000.0
2005-11-09 03:50:00,117.213,117.22,117.207,117.22,216699999.0
2005-11-09 03:51:00,117.182,117.209,117.17,117.19,289999998.0
2005-11-09 03:52:00,117.212,117.212,117.2,117.2,208800000.0
2005-11-09 03:53:00,117.198,117.198,117.169,117.169,233599999.0
2005-11-09 03:54:00,117.145,117.199,117.145,117.199,133200002.0
2005-11-09 03:55:00,117.196,117.203,117.187,117.193,209100002.0
2005-11-09 03:56:00,117.192,117.195,117.17,117.189,298300004.0
2005-11-09 03:57:00,117.179,117.181,117.175,117.175,182100004.0
2005-11-09 03:58:00,117.165,117.168,117.157,117.164,276699999.0
2005-11-09 03:59:00,117.157,117.157,117.113,117.115,423499999.0
2005-11-09 04:00:00,117.152,117.157,117.138,117.14,168900001.0
2005-11-09 04:01:00,117.156,117.156,117.14,117.145,205800001.0
2005-11-09 04:02:00,117.164,117.171,117.164,117.171,7700000.0
2005-11-09 04:03:00,117.172,117.177,117.164,117.171,393899999.0
2005-11-09 04:04:00,117.172,117.187,117.165,117.186,232699999.0
2005-11-09 04:05:00,117.186,117.186,117.168,117.185,238300002.0
2005-11-09 04:06:00,117.183,117.189,117.136,117.189,395900004.0
2005-11-09 04:07:00,117.186,117.186,117.16,117.178,346699998.0
2005-11-09 04:08:00,117.184,117.211,117.183,117.211,142100000.0
2005-11-09 04:09:00,117.213,117.213,117.203,117.206,215800003.0
2005-11-09 04:10:00,117.213,117.232,117.213,117.232,180800003.0
2005-11-09 04:11:00,117.228,117.23,117.221,117.221,160600002.0
2005-11-09 04:12:00,117.215,117.241,117.194,117.241,293499997.0
2005-11-09 04:13:00,117.238,117.261,117.238,117.249,299800000.0
2005-11-09 04:14:00,117.264,117.271,117.253,117.271,328200001.0
2005-11-09 04:15:00,117.273,117.275,117.262,117.275,260399992.0
2005-11-09 04:16:00,117.273,117.277,117.266,117.275,287500000.0
2005-11-09 04:17:00,117.268,117.272,117.254,117.257,194499997.0
2005-11-09 04:18:00,117.248,117.262,117.248,117.262,149500001.0
2005-11-09 04:19:00,117.258,117.26,117.241,117.26,274300004.0
2005-11-09 04:20:00,117.263,117.269,117.255,117.269,237799999.0
2005-11-09 04:21:00,117.26,117.263,117.227,117.263,210999998.0
2005-11-09 04:22:00,117.253,117.266,117.232,117.26,137400003.0
2005-11-09 04:23:00,117.262,117.27,117.262,117.267,153999999.0
2005-11-09 04:24:00,117.259,117.273,117.259,117.273,338999996.0
2005-11-09 04:25:00,117.263,117.263,117.227,117.243,392200001.0
2005-11-09 04:26:00,117.258,117.258,117.22,117.258,186500000.0
2005-11-09 04:27:00,117.248,117.274,117.248,117.253,287899999.0
2005-11-09 04:28:00,117.282,117.286,117.278,117.286,325599993.0
2005-11-09 04:29:00,117.287,117.292,117.284,117.289,206799993.0
2005-11-09 04:30:00,117.303,117.318,117.286,117.286,254199996.0
2005-11-09 04:31:00,117.282,117.29,117.281,117.285,222100002.0
2005-11-09 04:32:00,117.273,117.278,117.236,117.278,261800000.0
2005-11-09 04:33:00,117.263,117.284,117.26,117.271,248399998.0
2005-11-09 04:34:00,117.292,117.307,117.292,117.303,290899992.0
2005-11-09 04:35:00,117.301,117.301,117.277,117.281,280000001.0
2005-11-09 04:36:00,117.269,117.273,117.246,117.268,258000004.0
2005-11-09 04:37:00,117.26,117.26,117.24,117.24,211000004.0
2005-11-09 04:38:00,117.279,117.298,117.279,117.296,208400002.0
2005-11-09 04:39:00,117.291,117.291,117.284,117.288,165100002.0
2005-11-09 04:40:00,117.259,117.277,117.243,117.259,90900001.0
2005-11-09 04:41:00,117.283,117.283,117.25,117.259,304599999.0
2005-11-09 04:42:00,117.268,117.293,117.233,117.293,237000006.0
2005-11-09 04:43:00,117.312,117.316,117.284,117.303,271400000.0
2005-11-09 04:44:00,117.315,117.321,117.294,117.294,178500006.0
2005-11-09 04:45:00,117.328,117.343,117.324,117.336,292400003.0
2005-11-09 04:46:00,117.332,117.332,117.321,117.321,200100003.0
2005-11-09 04:47:00,117.318,117.318,117.299,117.305,224799999.0
2005-11-09 04:48:00,117.285,117.316,117.275,117.316,279900007.0
2005-11-09 04:49:00,117.314,117.314,117.268,117.306,191999994.0
2005-11-09 04:50:00,117.304,117.31,117.292,117.31,254999998.0
2005-11-09 04:51:00,117.318,117.339,117.31,117.331,98600002.0
2005-11-09 04:52:00,117.324,117.324,117.309,117.309,134100003.0
2005-11-09 04:53:00,117.303,117.303,117.284,117.294,245500001.0
2005-11-09 04:54:00,117.31,117.31,117.266,117.274,244100005.0
2005-11-09 04:55:00,117.307,117.314,117.3,117.307,364399995.0
2005-11-09 04:56:00,117.28,117.3,117.252,117.3,159000001.0
2005-11-09 04:57:00,117.295,117.31,117.289,117.301,245300004.0
2005-11-09 04:58:00,117.316,117.323,117.297,117.323,160300002.0
2005-11-09 04:59:00,117.308,117.328,117.28,117.328,180000005.0
2005-11-09 05:00:00,117.357,117.357,117.311,117.322,148400002.0
2005-11-09 05:01:00,117.335,117.345,117.33,117.343,158299996.0
2005-11-09 05:02:00,117.323,117.34,117.308,117.34,90200000.0
2005-11-09 05:03:00,117.351,117.351,117.334,117.334,88500001.0
2005-11-09 05:04:00,117.321,117.327,117.288,117.327,215700002.0
2005-11-09 05:05:00,117.292,117.334,117.288,117.334,218700000.0
2005-11-09 05:06:00,117.312,117.33,117.285,117.298,232199997.0
2005-11-09 05:07:00,117.338,117.338,117.327,117.327,83500000.0
2005-11-09 05:08:00,117.325,117.325,117.289,117.296,157999997.0
2005-11-09 05:09:00,117.271,117.301,117.265,117.279,353500002.0
2005-11-09 05:10:00,117.284,117.309,117.284,117.284,241199996.0
2005-11-09 05:11:00,117.265,117.265,117.227,117.236,241800009.0
2005-11-09 05:12:00,117.23,117.246,117.217,117.225,256900002.0
2005-11-09 05:13:00,117.24,117.24,117.21,117.218,373900004.0
2005-11-09 05:14:00,117.237,117.255,117.209,117.255,337199996.0
2005-11-09 05:15:00,117.267,117.273,117.266,117.273,252599999.0
2005-11-09 05:16:00,117.242,117.271,117.236,117.256,291499999.0
2005-11-09 05:17:00,117.243,117.246,117.219,117.234,118600000.0
2005-11-09 05:18:00,117.235,117.25,117.212,117.25,314099998.0
2005-11-09 05:19:00,117.235,117.251,117.227,117.228,134500001.0
2005-11-09 05:20:00,117.243,117.247,117.222,117.236,172199998.0
2005-11-09 05:21:00,117.203,117.255,117.194,117.255,354799998.0
2005-11-09 05:22:00,117.232,117.258,117.225,117.258,255099999.0
2005-11-09 05:23:00,117.259,117.272,117.253,117.265,288400002.0
2005-11-09 05:24:00,117.27,117.283,117.27,117.281,125099999.0
2005-11-09 05:25:00,117.274,117.274,117.228,117.234,289200000.0
2005-11-09 05:26:00,117.261,117.263,117.238,117.263,136000003.0
2005-11-09 05:27:00,117.258,117.258,117.242,117.257,159700004.0
2005-11-09 05:28:00,117.266,117.272,117.256,117.272,304099995.0
2005-11-09 05:29:00,117.255,117.255,117.211,117.214,255700001.0
2005-11-09 05:30:00,117.235,117.265,117.219,117.265,330700000.0
2005-11-09 05:31:00,117.251,117.251,117.211,117.222,192000002.0
2005-11-09 05:32:00,117.22,117.259,117.217,117.259,434000002.0
2005-11-09 05:33:00,117.238,117.259,117.23,117.24,194899998.0
2005-11-09 05:34:00,117.279,117.282,117.272,117.28,370399998.0
2005-11-09 05:35:00,117.281,117.281,117.266,117.269,334700000.0
2005-11-09 05:36:00,117.258,117.258,117.235,117.25,115199999.0
2005-11-09 05:37:00,117.224,117.255,117.224,117.255,327300010.0
2005-11-09 05:38:00,117.249,117.266,117.215,117.266,167200003.0
2005-11-09 05:39:00,117.259,117.277,117.259,117.277,145799997.0
2005-11-09 05:40:00,117.272,117.272,117.219,117.233,364900006.0
2005-11-09 05:41:00,117.267,117.267,117.233,117.263,313699999.0
2005-11-09 05:42:00,117.272,117.283,117.269,117.28,222699995.0
2005-11-09 05:43:00,117.276,117.276,117.229,117.234,228400002.0
2005-11-09 05:44:00,117.233,117.268,117.221,117.268,257699999.0
2005-11-09 05:45:00,117.282,117.287,117.276,117.287,138899999.0
2005-11-09 05:46:00,117.267,117.278,117.247,117.278,359300002.0
2005-11-09 05:47:00,117.243,117.277,117.24,117.262,192499998.0
2005-11-09 05:48:00,117.286,117.293,117.286,117.293,99200003.0
2005-11-09 05:49:00,117.263,117.277,117.26,117.274,412200003.0
2005-11-09 05:50:00,117.28,117.281,117.271,117.281,273599999.0
2005-11-09 05:51:00,117.285,117.307,117.285,117.305,182000003.0
2005-11-09 05:52:00,117.299,117.314,117.285,117.305,490999987.0
2005-11-09 05:53:00,117.302,117.326,117.302,117.314,203700003.0
2005-11-09 05:54:00,117.302,117.309,117.296,117.305,255699998.0
2005-11-09 05:55:00,117.3,117.302,117.269,117.302,231099997.0
2005-11-09 05:56:00,117.297,117.297,117.278,117.294,242799999.0
2005-11-09 05:57:00,117.296,117.305,117.291,117.294,354899999.0
2005-11-09 05:58:00,117.298,117.308,117.295,117.297,424299997.0
2005-11-09 05:59:00,117.295,117.325,117.295,117.315,361000002.0
2005-11-09 06:00:00,117.296,117.31,117.273,117.308,204600006.0
2005-11-09 06:01:00,117.308,117.311,117.273,117.287,308700006.0
2005-11-09 06:02:00,117.29,117.315,117.286,117.307,91500002.0
2005-11-09 06:03:00,117.306,117.313,117.302,117.313,94099998.0
2005-11-09 06:04:00,117.302,117.308,117.29,117.302,191200002.0
2005-11-09 06:05:00,117.306,117.314,117.305,117.313,155999999.0
2005-11-09 06:06:00,117.304,117.319,117.28,117.315,223999996.0
2005-11-09 06:07:00,117.303,117.305,117.281,117.305,228500005.0
2005-11-09 06:08:00,117.3,117.305,117.275,117.3,223900005.0
2005-11-09 06:09:00,117.313,117.313,117.283,117.284,75600001.0
2005-11-09 06:10:00,117.31,117.312,117.294,117.312,149899995.0
2005-11-09 06:11:00,117.319,117.334,117.293,117.318,418300008.0
2005-11-09 06:12:00,117.308,117.308,117.287,117.305,218500003.0
2005-11-09 06:13:00,117.308,117.308,117.292,117.292,169299996.0
2005-11-09 06:14:00,117.311,117.311,117.277,117.31,236300005.0
2005-11-09 06:15:00,117.305,117.309,117.278,117.309,163100004.0
2005-11-09 06:16:00,117.295,117.316,117.277,117.316,179999997.0
2005-11-09 06:17:00,117.315,117.335,117.315,117.328,297700001.0
2005-11-09 06:18:00,117.305,117.312,117.284,117.286,224299999.0
2005-11-09 06:19:00,117.321,117.321,117.313,117.319,212000002.0
2005-11-09 06:20:00,117.312,117.332,117.312,117.318,179500000.0
2005-11-09 06:21:00,117.316,117.32,117.306,117.313,187999999.0
2005-11-09 06:22:00,117.305,117.305,117.281,117.287,129800000.0
2005-11-09 06:23:00,117.298,117.298,117.263,117.298,216900000.0
2005-11-09 06:24:00,117.301,117.314,117.301,117.314,323299998.0
2005-11-09 06:25:00,117.31,117.31,117.274,117.297,270900003.0
2005-11-09 06:26:00,117.289,117.289,117.253,117.26,412900002.0
2005-11-09 06:27:00,117.307,117.313,117.298,117.313,268799997.0
2005-11-09 06:28:00,117.318,117.32,117.307,117.309,112900000.0
2005-11-09 06:29:00,117.292,117.292,117.256,117.274,202899998.0
2005-11-09 06:30:00,117.277,117.285,117.269,117.278,245499997.0
2005-11-09 06:31:00,117.285,117.301,117.268,117.287,194499997.0
2005-11-09 06:32:00,117.308,117.308,117.244,117.268,193299998.0
2005-11-09 06:33:00,117.313,117.313,117.301,117.308,126599997.0
2005-11-09 06:34:00,117.308,117.311,117.294,117.294,291199998.0
2005-11-09 06:35:00,117.26,117.293,117.247,117.293,182600004.0
2005-11-09 06:36:00,117.278,117.278,117.243,117.268,177200003.0
2005-11-09 06:37:00,117.293,117.302,117.293,117.302,234199998.0
2005-11-09 06:38:00,117.301,117.308,117.259,117.27,206499999.0
2005-11-09 06:39:00,117.316,117.325,117.312,117.312,276799997.0
2005-11-09 06:40:00,117.305,117.312,117.288,117.312,294600001.0
2005-11-09 06:41:00,117.3,117.315,117.28,117.311,266999998.0
2005-11-09 06:42:00,117.304,117.317,117.28,117.317,312499993.0
2005-11-09 06:43:00,117.323,117.323,117.315,117.315,224900003.0
2005-11-09 06:44:00,117.262,117.308,117.261,117.308,205799999.0
2005-11-09 06:45:00,117.307,117.307,117.284,117.303,171000000.0
2005-11-09 06:46:00,117.315,117.326,117.312,117.326,246099992.0
2005-11-09 06:47:00,117.312,117.329,117.312,117.323,214199996.0
2005-11-09 06:48:00,117.288,117.32,117.283,117.32,219100002.0
2005-11-09 06:49:00,117.337,117.339,117.305,117.33,399599997.0
2005-11-09 06:50:00,117.32,117.324,117.284,117.284,201200002.0
2005-11-09 06:51:00,117.328,117.328,117.3,117.315,212799998.0
2005-11-09 06:52:00,117.328,117.328,117.314,117.319,401800003.0
2005-11-09 06:53:00,117.3,117.3,117.276,117.297,364399996.0
2005-11-09 06:54:00,117.298,117.303,117.289,117.303,205699998.0
2005-11-09 06:55:00,117.29,117.306,117.28,117.306,230499998.0
2005-11-09 06:56:00,117.304,117.307,117.297,117.302,214200002.0
2005-11-09 06:57:00,117.3,117.3,117.285,117.298,264799999.0
2005-11-09 06:58:00,117.288,117.289,117.284,117.289,238500001.0
2005-11-09 06:59:00,117.293,117.302,117.282,117.302,190600001.0
2005-11-09 07:00:00,117.275,117.293,117.252,117.293,157100000.0
2005-11-09 07:01:00,117.295,117.295,117.271,117.284,200500000.0
2005-11-09 07:02:00,117.273,117.273,117.243,117.248,110500001.0
2005-11-09 07:03:00,117.278,117.281,117.264,117.265,418500007.0
2005-11-09 07:04:00,117.253,117.295,117.244,117.288,370599993.0
2005-11-09 07:05:00,117.29,117.29,117.246,117.255,258000000.0
2005-11-09 07:06:00,117.283,117.289,117.253,117.289,170500004.0
2005-11-09 07:07:00,117.279,117.297,117.268,117.297,274600003.0
2005-11-09 07:08:00,117.295,117.312,117.295,117.312,131300002.0
2005-11-09 07:09:00,117.317,117.321,117.312,117.312,237799997.0
2005-11-09 07:10:00,117.295,117.307,117.283,117.307,201000000.0
2005-11-09 07:11:00,117.321,117.321,117.285,117.296,243100002.0
2005-11-09 07:12:00,117.302,117.308,117.295,117.308,76300001.0
2005-11-09 07:13:00,117.305,117.309,117.292,117.308,191000001.0
2005-11-09 07:14:00,117.32,117.326,117.306,117.306,223900001.0
2005-11-09 07:15:00,117.317,117.317,117.279,117.306,253899994.0
2005-11-09 07:16:00,117.269,117.3,117.269,117.295,145500000.0
2005-11-09 07:17:00,117.305,117.315,117.274,117.291,204800003.0
2005-11-09 07:18:00,117.295,117.302,117.278,117.298,338999995.0
2005-11-09 07:19:00,117.291,117.296,117.259,117.296,224999999.0
2005-11-09 07:20:00,117.282,117.3,117.27,117.3,147599999.0
2005-11-09 07:21:00,117.288,117.304,117.282,117.283,363100002.0
2005-11-09 07:22:00,117.288,117.288,117.285,117.287,310899998.0
2005-11-09 07:23:00,117.28,117.288,117.28,117.281,268300005.0
2005-11-09 07:24:00,117.283,117.297,117.261,117.296,211600000.0
2005-11-09 07:25:00,117.29,117.308,117.265,117.308,176999997.0
2005-11-09 07:26:00,117.312,117.32,117.312,117.312,246599996.0
2005-11-09 07:27:00,117.308,117.313,117.298,117.313,328300007.0
2005-11-09 07:28:00,117.311,117.318,117.282,117.318,252800002.0
2005-11-09 07:29:00,117.304,117.313,117.289,117.297,255799995.0
2005-11-09 07:30:00,117.312,117.312,117.278,117.278,240099997.0
2005-11-09 07:31:00,117.315,117.315,117.305,117.315,143999998.0
2005-11-09 07:32:00,117.305,117.305,117.277,117.286,377299998.0
2005-11-09 07:33:00,117.308,117.308,117.295,117.305,155599997.0
2005-11-09 07:34:00,117.266,117.297,117.252,117.252,276700005.0
2005-11-09 07:35:00,117.305,117.315,117.305,117.315,179900000.0
2005-11-09 07:36:00,117.33,117.33,117.307,117.319,220000005.0
2005-11-09 07:37:00,117.315,117.315,117.307,117.313,150700003.0
2005-11-09 07:38:00,117.297,117.297,117.27,117.274,146800000.0
2005-11-09 07:39:00,117.294,117.294,117.258,117.265,286800000.0
2005-11-09 07:40:00,117.3,117.3,117.283,117.286,183700004.0
2005-11-09 07:41:00,117.28,117.296,117.255,117.296,255800004.0
2005-11-09 07:42:00,117.307,117.307,117.294,117.299,147999999.0
2005-11-09 07:43:00,117.3,117.3,117.27,117.294,142500002.0
2005-11-09 07:44:00,117.298,117.298,117.26,117.27,176199997.0
2005-11-09 07:45:00,117.29,117.302,117.288,117.302,200499997.0
2005-11-09 07:46:00,117.264,117.283,117.256,117.257,273599999.0
2005-11-09 07:47:00,117.292,117.292,117.26,117.284,212600001.0
2005-11-09 07:48:00,117.298,117.301,117.281,117.293,293300004.0
2005-11-09 07:49:00,117.286,117.292,117.265,117.292,65400001.0
2005-11-09 07:50:00,117.266,117.285,117.264,117.276,94000003.0
2005-11-09 07:51:00,117.259,117.293,117.259,117.277,305899997.0
2005-11-09 07:52:00,117.285,117.298,117.263,117.298,280599996.0
2005-11-09 07:53:00,117.27,117.299,117.264,117.286,218700001.0
2005-11-09 07:54:00,117.285,117.285,117.25,117.264,129500002.0
2005-11-09 07:55:00,117.253,117.287,117.249,117.262,216499996.0
2005-11-09 07:56:00,117.294,117.301,117.291,117.293,198699998.0
2005-11-09 07:57:00,117.264,117.291,117.256,117.291,340900006.0
2005-11-09 07:58:00,117.283,117.3,117.279,117.3,319099991.0
2005-11-09 07:59:00,117.3,117.3,117.277,117.3,248000000.0
2005-11-09 08:00:00,117.29,117.29,117.279,117.284,126500002.0
2005-11-09 08:01:00,117.285,117.297,117.269,117.282,288599995.0
2005-11-09 08:02:00,117.278,117.278,117.262,117.274,159300000.0
2005-11-09 08:03:00,117.282,117.289,117.275,117.289,270999998.0
2005-11-09 08:04:00,117.25,117.282,117.24,117.282,235400000.0
2005-11-09 08:05:00,117.292,117.292,117.272,117.273,229699999.0
2005-11-09 08:06:00,117.278,117.284,117.276,117.278,213400000.0
2005-11-09 08:07:00,117.272,117.272,117.235,117.262,332499997.0
2005-11-09 08:08:00,117.273,117.273,117.252,117.252,233199996.0
2005-11-09 08:09:00,117.252,117.257,117.227,117.257,209700000.0
2005-11-09 08:10:00,117.264,117.269,117.236,117.252,283899998.0
2005-11-09 08:11:00,117.264,117.265,117.251,117.257,150600002.0
2005-11-09 08:12:00,117.263,117.274,117.256,117.272,420600004.0
2005-11-09 08:13:00,117.28,117.291,117.279,117.279,112200002.0
2005-11-09 08:14:00,117.273,117.279,117.24,117.25,137599999.0
2005-11-09 08:15:00,117.27,117.27,117.231,117.266,276099995.0
2005-11-09 08:16:00,117.277,117.291,117.277,117.289,149000005.0
2005-11-09 08:17:00,117.279,117.279,117.26,117.274,327900005.0
2005-11-09 08:18:00,117.25,117.267,117.244,117.267,197599998.0
2005-11-09 08:19:00,117.274,117.288,117.274,117.285,352799997.0
2005-11-09 08:20:00,117.273,117.275,117.254,117.275,269000003.0
2005-11-09 08:21:00,117.278,117.283,117.271,117.283,138300000.0
2005-11-09 08:22:00,117.257,117.271,117.256,117.271,181599996.0
2005-11-09 08:23:00,117.275,117.296,117.27,117.295,229000005.0
2005-11-09 08:24:00,117.286,117.297,117.284,117.29,330399995.0
2005-11-09 08:25:00,117.3,117.32,117.297,117.309,290300003.0
2005-11-09 08:26:00,117.285,117.311,117.281,117.311,151300003.0
2005-11-09 08:27:00,117.327,117.335,117.323,117.333,346700001.0
2005-11-09 08:28:00,117.315,117.341,117.31,117.334,324700003.0
2005-11-09 08:29:00,117.318,117.328,117.302,117.328,205799999.0
2005-11-09 08:30:00,117.325,117.329,117.283,117.305,188699996.0
2005-11-09 08:31:00,117.312,117.325,117.291,117.325,188299997.0
2005-11-09 08:32:00,117.318,117.318,117.297,117.313,251100007.0
2005-11-09 08:33:00,117.327,117.327,117.289,117.289,242400003.0
2005-11-09 08:34:00,117.326,117.326,117.288,117.318,296900000.0
2005-11-09 08:35:00,117.342,117.351,117.333,117.34,221599999.0
2005-11-09 08:36:00,117.34,117.347,117.332,117.332,278999998.0
2005-11-09 08:37:00,117.328,117.328,117.31,117.315,126899999.0
2005-11-09 08:38:00,117.313,117.317,117.304,117.317,146999999.0
2005-11-09 08:39:00,117.313,117.321,117.304,117.321,116499998.0
2005-11-09 08:40:00,117.312,117.318,117.29,117.303,260400002.0
2005-11-09 08:41:00,117.334,117.334,117.305,117.317,317500005.0
2005-11-09 08:42:00,117.308,117.317,117.278,117.317,129900002.0
2005-11-09 08:43:00,117.32,117.332,117.296,117.332,95999999.0
2005-11-09 08:44:00,117.34,117.352,117.34,117.348,197600000.0
2005-11-09 08:45:00,117.348,117.37,117.348,117.37,414600001.0
2005-11-09 08:46:00,117.367,117.367,117.352,117.352,171300004.0
2005-11-09 08:47:00,117.353,117.368,117.353,117.365,341500004.0
2005-11-09 08:48:00,117.359,117.38,117.359,117.367,103000000.0
2005-11-09 08:49:00,117.35,117.357,117.339,117.347,196100003.0
2005-11-09 08:50:00,117.349,117.357,117.331,117.339,191899997.0
2005-11-09 08:51:00,117.342,117.352,117.342,117.35,154899998.0
2005-11-09 08:52:00,117.37,117.374,117.35,117.359,248099998.0
2005-11-09 08:53:00,117.353,117.362,117.353,117.356,272800003.0
2005-11-09 08:54:00,117.361,117.361,117.348,117.36,490999999.0
2005-11-09 08:55:00,117.346,117.346,117.326,117.335,111100000.0
2005-11-09 08:56:00,117.357,117.363,117.357,117.357,142199998.0
2005-11-09 08:57:00,117.358,117.362,117.355,117.358,262799999.0
2005-11-09 08:58:00,117.315,117.354,117.31,117.354,187400001.0
2005-11-09 08:59:00,117.353,117.355,117.329,117.355,195399999.0
2005-11-09 09:00:00,117.36,117.36,117.322,117.349,559600004.0
2005-11-09 09:01:00,117.367,117.374,117.364,117.374,198999996.0
2005-11-09 09:02:00,117.371,117.386,117.368,117.385,239600003.0
2005-11-09 09:03:00,117.382,117.383,117.376,117.383,182600003.0
2005-11-09 09:04:00,117.398,117.408,117.395,117.407,270399999.0
2005-11-09 09:05:00,117.412,117.42,117.405,117.42,204799999.0
2005-11-09 09:06:00,117.417,117.419,117.41,117.41,236899999.0
2005-11-09 09:07:00,117.424,117.469,117.424,117.46,175700003.0
2005-11-09 09:08:00,117.454,117.454,117.397,117.404,172400000.0
2005-11-09 09:09:00,117.393,117.393,117.349,117.356,158400001.0
2005-11-09 09:10:00,117.363,117.39,117.363,117.373,149299998.0
2005-11-09 09:11:00,117.378,117.383,117.372,117.374,203699998.0
2005-11-09 09:12:00,117.368,117.39,117.368,117.39,202800000.0
2005-11-09 09:13:00,117.393,117.393,117.38,117.388,180100001.0
2005-11-09 09:14:00,117.39,117.39,117.361,117.389,228200006.0
2005-11-09 09:15:00,117.39,117.39,117.366,117.375,202599997.0
2005-11-09 09:16:00,117.365,117.381,117.365,117.377,171300005.0
2005-11-09 09:17:00,117.379,117.393,117.379,117.393,109799998.0
2005-11-09 09:18:00,117.397,117.399,117.386,117.388,280199998.0
2005-11-09 09:19:00,117.397,117.422,117.397,117.413,271600001.0
2005-11-09 09:20:00,117.422,117.437,117.422,117.437,73500000.0
2005-11-09 09:21:00,117.434,117.438,117.399,117.399,216499998.0
2005-11-09 09:22:00,117.399,117.408,117.396,117.399,271899997.0
2005-11-09 09:23:00,117.404,117.408,117.397,117.406,175499998.0
2005-11-09 09:24:00,117.405,117.419,117.393,117.419,211700002.0
2005-11-09 09:25:00,117.414,117.418,117.403,117.416,320299993.0
2005-11-09 09:26:00,117.423,117.423,117.414,117.423,116900003.0
2005-11-09 09:27:00,117.427,117.427,117.41,117.418,303400002.0
2005-11-09 09:28:00,117.43,117.431,117.391,117.403,154999998.0
2005-11-09 09:29:00,117.413,117.413,117.402,117.407,195500001.0
2005-11-09 09:30:00,117.407,117.407,117.393,117.4,258899998.0
2005-11-09 09:31:00,117.405,117.405,117.397,117.397,186700006.0
2005-11-09 09:32:00,117.405,117.42,117.401,117.42,55100000.0
2005-11-09 09:33:00,117.42,117.424,117.414,117.424,192499996.0
2005-11-09 09:34:00,117.419,117.419,117.414,117.417,21700000.0
2005-11-09 09:35:00,117.413,117.413,117.398,117.405,122699998.0
2005-11-09 09:36:00,117.399,117.41,117.398,117.4,339899996.0
2005-11-09 09:37:00,117.408,117.42,117.407,117.417,210499999.0
2005-11-09 09:38:00,117.412,117.412,117.384,117.396,426900003.0
2005-11-09 09:39:00,117.39,117.39,117.376,117.377,187700006.0
2005-11-09 09:40:00,117.39,117.411,117.39,117.405,292000003.0
2005-11-09 09:41:00,117.405,117.414,117.405,117.414,337799996.0
2005-11-09 09:42:00,117.415,117.415,117.41,117.41,247199999.0
2005-11-09 09:43:00,117.411,117.411,117.386,117.386,79100000.0
2005-11-09 09:44:00,117.388,117.4,117.388,117.395,349099997.0
2005-11-09 09:45:00,117.4,117.405,117.395,117.405,135000002.0
2005-11-09 09:46:00,117.404,117.404,117.393,117.394,263300001.0
2005-11-09 09:47:00,117.383,117.395,117.374,117.395,260400003.0
2005-11-09 09:48:00,117.387,117.402,117.387,117.402,181799997.0
2005-11-09 09:49:00,117.393,117.396,117.38,117.38,322599997.0
2005-11-09 09:50:00,117.372,117.372,117.36,117.367,209299998.0
2005-11-09 09:51:00,117.338,117.381,117.334,117.381,215100004.0
2005-11-09 09:52:00,117.39,117.39,117.381,117.387,171899997.0
2005-11-09 09:53:00,117.385,117.385,117.38,117.38,231000000.0
2005-11-09 09:54:00,117.374,117.38,117.373,117.373,127200002.0
2005-11-09 09:55:00,117.389,117.389,117.386,117.386,92599998.0
2005-11-09 09:56:00,117.394,117.401,117.394,117.397,216600002.0
2005-11-09 09:57:00,117.39,117.402,117.39,117.402,262799998.0
2005-11-09 09:58:00,117.403,117.403,117.385,117.389,249599998.0
2005-11-09 09:59:00,117.39,117.399,117.345,117.35,248300002.0
2005-11-09 10:00:00,117.404,117.418,117.404,117.407,355299999.0
2005-11-09 10:01:00,117.417,117.421,117.415,117.421,34100000.0
2005-11-09 10:02:00,117.417,117.42,117.389,117.42,231299998.0
2005-11-09 10:03:00,117.415,117.415,117.393,117.412,261099997.0
2005-11-09 10:04:00,117.421,117.429,117.421,117.427,234599999.0
2005-11-09 10:05:00,117.433,117.444,117.424,117.444,214700006.0
2005-11-09 10:06:00,117.448,117.473,117.446,117.451,339000007.0
2005-11-09 10:07:00,117.442,117.443,117.431,117.443,386400004.0
2005-11-09 10:08:00,117.433,117.447,117.433,117.438,277700002.0
2005-11-09 10:09:00,117.443,117.457,117.435,117.444,160600001.0
2005-11-09 10:10:00,117.441,117.443,117.431,117.438,447100001.0
2005-11-09 10:11:00,117.45,117.45,117.417,117.417,167799999.0
2005-11-09 10:12:00,117.412,117.414,117.385,117.389,137400001.0
2005-11-09 10:13:00,117.392,117.401,117.386,117.388,176199998.0
2005-11-09 10:14:00,117.381,117.39,117.374,117.378,353500002.0
2005-11-09 10:15:00,117.374,117.38,117.355,117.355,273099999.0
2005-11-09 10:16:00,117.358,117.365,117.35,117.35,275000005.0
2005-11-09 10:17:00,117.343,117.343,117.326,117.333,218800001.0
2005-11-09 10:18:00,117.338,117.347,117.333,117.334,390700005.0
2005-11-09 10:19:00,117.33,117.34,117.289,117.323,221600002.0
2005-11-09 10:20:00,117.337,117.349,117.336,117.336,367600001.0
2005-11-09 10:21:00,117.348,117.348,117.26,117.281,301500000.0
2005-11-09 10:22:00,117.288,117.303,117.272,117.289,355699998.0
2005-11-09 10:23:00,117.288,117.293,117.285,117.29,78400002.0
2005-11-09 10:24:00,117.287,117.295,117.285,117.295,150700000.0
2005-11-09 10:25:00,117.289,117.302,117.285,117.302,225499996.0
2005-11-09 10:26:00,117.292,117.3,117.29,117.297,186399997.0
2005-11-09 10:27:00,117.286,117.294,117.285,117.29,376000005.0
2005-11-09 10:28:00,117.293,117.295,117.276,117.295,160899997.0
2005-11-09 10:29:00,117.293,117.299,117.292,117.292,231100001.0
2005-11-09 10:30:00,117.29,117.34,117.287,117.33,133499999.0
2005-11-09 10:31:00,117.352,117.364,117.352,117.357,269899999.0
2005-11-09 10:32:00,117.355,117.362,117.352,117.357,242099998.0
2005-11-09 10:33:00,117.354,117.359,117.345,117.35,336899995.0
2005-11-09 10:34:00,117.355,117.37,117.355,117.36,127899999.0
2005-11-09 10:35:00,117.356,117.356,117.331,117.331,91600001.0
2005-11-09 10:36:00,117.319,117.35,117.319,117.35,212400004.0
2005-11-09 10:37:00,117.362,117.362,117.352,117.352,122500004.0
2005-11-09 10:38:00,117.351,117.351,117.335,117.349,396699997.0
2005-11-09 10:39:00,117.345,117.345,117.32,117.341,146000002.0
2005-11-09 10:40:00,117.345,117.345,117.345,117.345,41299999.0
2005-11-09 10:41:00,117.341,117.341,117.324,117.324,138899999.0
2005-11-09 10:42:00,117.327,117.333,117.324,117.333,143799998.0
2005-11-09 10:43:00,117.331,117.339,117.324,117.337,428899988.0
2005-11-09 10:44:00,117.342,117.36,117.342,117.345,281200002.0
2005-11-09 10:45:00,117.346,117.347,117.346,117.347,14400000.0
2005-11-09 10:46:00,117.345,117.345,117.34,117.34,180599998.0
2005-11-09 10:47:00,117.342,117.348,117.335,117.34,145000002.0
2005-11-09 10:48:00,117.338,117.338,117.317,117.317,69399999.0
2005-11-09 10:49:00,117.309,117.312,117.304,117.307,253899999.0
2005-11-09 10:50:00,117.307,117.31,117.3,117.308,154899999.0
2005-11-09 10:51:00,117.313,117.33,117.313,117.323,343799998.0
2005-11-09 10:52:00,117.328,117.332,117.325,117.325,202600000.0
2005-11-09 10:53:00,117.325,117.336,117.325,117.326,45300001.0
2005-11-09 10:54:00,117.317,117.32,117.31,117.313,190999993.0
2005-11-09 10:55:00,117.31,117.314,117.297,117.297,437599998.0
2005-11-09 10:56:00,117.302,117.312,117.299,117.311,305700007.0
2005-11-09 10:57:00,117.312,117.323,117.312,117.312,300500001.0
2005-11-09 10:58:00,117.307,117.325,117.307,117.325,235300003.0
2005-11-09 10:59:00,117.338,117.341,117.328,117.328,223500001.0
2005-11-09 11:00:00,117.343,117.345,117.337,117.34,256700003.0
2005-11-09 11:01:00,117.345,117.362,117.345,117.362,209000000.0
2005-11-09 11:02:00,117.363,117.363,117.351,117.356,280799998.0
2005-11-09 11:03:00,117.354,117.354,117.347,117.347,68299998.0
2005-11-09 11:04:00,117.342,117.342,117.327,117.332,215800003.0
2005-11-09 11:05:00,117.328,117.339,117.321,117.321,330200002.0
2005-11-09 11:06:00,117.322,117.322,117.304,117.304,234199999.0
2005-11-09 11:07:00,117.293,117.293,117.269,117.269,146199999.0
2005-11-09 11:08:00,117.257,117.257,117.236,117.24,235199999.0
2005-11-09 11:09:00,117.232,117.232,117.217,117.222,233500003.0
2005-11-09 11:10:00,117.223,117.225,117.213,117.225,249499998.0
2005-11-09 11:11:00,117.22,117.22,117.207,117.214,229500000.0
2005-11-09 11:12:00,117.215,117.218,117.205,117.215,187200004.0
2005-11-09 11:13:00,117.212,117.218,117.211,117.218,157499998.0
2005-11-09 11:14:00,117.226,117.242,117.226,117.242,258700002.0
2005-11-09 11:15:00,117.238,117.251,117.237,117.251,181999999.0
2005-11-09 11:16:00,117.243,117.245,117.233,117.233,26099999.0
2005-11-09 11:17:00,117.235,117.237,117.228,117.234,295899999.0
2005-11-09 11:18:00,117.237,117.24,117.229,117.237,169500003.0
2005-11-09 11:19:00,117.225,117.232,117.221,117.222,356100002.0
2005-11-09 11:20:00,117.227,117.235,117.223,117.23,148300001.0
2005-11-09 11:21:00,117.233,117.243,117.233,117.234,148199999.0
2005-11-09 11:22:00,117.241,117.249,117.238,117.248,339900000.0
2005-11-09 11:23:00,117.255,117.255,117.25,117.25,198600003.0
2005-11-09 11:24:00,117.249,117.267,117.249,117.26,242500003.0
2005-11-09 11:25:00,117.256,117.268,117.256,117.259,282399996.0
2005-11-09 11:26:00,117.259,117.26,117.25,117.25,80700002.0
2005-11-09 11:27:00,117.256,117.263,117.252,117.263,114800000.0
2005-11-09 11:28:00,117.269,117.286,117.269,117.275,303899997.0
2005-11-09 11:29:00,117.282,117.292,117.282,117.284,150699999.0
2005-11-09 11:30:00,117.294,117.317,117.294,117.317,145000002.0
2005-11-09 11:31:00,117.326,117.333,117.326,117.333,135600000.0
2005-11-09 11:32:00,117.34,117.344,117.31,117.319,205500000.0
2005-11-09 11:33:00,117.333,117.338,117.333,117.337,212899999.0
2005-11-09 11:34:00,117.338,117.352,117.335,117.352,274100001.0
2005-11-09 11:35:00,117.353,117.353,117.342,117.345,78600001.0
2005-11-09 11:36:00,117.346,117.35,117.33,117.33,151500000.0
2005-11-09 11:37:00,117.323,117.323,117.311,117.317,164700002.0
2005-11-09 11:38:00,117.319,117.327,117.319,117.327,103500001.0
2005-11-09 11:39:00,117.34,117.345,117.34,117.345,145400001.0
2005-11-09 11:40:00,117.342,117.356,117.342,117.356,282100002.0
2005-11-09 11:41:00,117.348,117.348,117.321,117.333,304900008.0
2005-11-09 11:42:00,117.342,117.357,117.342,117.355,269900006.0
2005-11-09 11:43:00,117.355,117.355,117.321,117.321,292199993.0
2005-11-09 11:44:00,117.332,117.343,117.332,117.336,204100001.0
2005-11-09 11:45:00,117.345,117.347,117.335,117.347,269900006.0
2005-11-09 11:46:00,117.344,117.344,117.332,117.337,95500000.0
2005-11-09 11:47:00,117.331,117.331,117.322,117.324,272000007.0
2005-11-09 11:48:00,117.313,117.32,117.289,117.316,199500000.0
2005-11-09 11:49:00,117.327,117.333,117.322,117.329,301799998.0
2005-11-09 11:50:00,117.33,117.338,117.325,117.335,179400001.0
2005-11-09 11:51:00,117.329,117.349,117.329,117.337,316899999.0
2005-11-09 11:52:00,117.347,117.354,117.345,117.347,191900005.0
2005-11-09 11:53:00,117.342,117.352,117.342,117.35,246800003.0
2005-11-09 11:54:00,117.355,117.355,117.347,117.355,316599995.0
2005-11-09 11:55:00,117.354,117.363,117.352,117.363,313900001.0
2005-11-09 11:56:00,117.376,117.407,117.376,117.399,150299999.0
2005-11-09 11:57:00,117.407,117.417,117.404,117.417,232100002.0
2005-11-09 11:58:00,117.421,117.421,117.414,117.417,183200000.0
2005-11-09 11:59:00,117.409,117.414,117.402,117.402,234400003.0
2005-11-09 12:00:00,117.39,117.39,117.371,117.371,227400001.0
2005-11-09 12:01:00,117.37,117.37,117.358,117.358,278400000.0
2005-11-09 12:02:00,117.365,117.378,117.365,117.378,276200001.0
2005-11-09 12:03:00,117.381,117.381,117.365,117.365,293600002.0
2005-11-09 12:04:00,117.367,117.375,117.367,117.367,258399999.0
2005-11-09 12:05:00,117.372,117.391,117.372,117.391,214199999.0
2005-11-09 12:06:00,117.39,117.398,117.388,117.39,339700003.0
2005-11-09 12:07:00,117.393,117.393,117.382,117.386,272700002.0
2005-11-09 12:08:00,117.383,117.383,117.37,117.372,115099997.0
2005-11-09 12:09:00,117.37,117.377,117.365,117.37,266000000.0
2005-11-09 12:10:00,117.374,117.378,117.373,117.378,82300000.0
2005-11-09 12:11:00,117.383,117.383,117.37,117.37,332600000.0
2005-11-09 12:12:00,117.377,117.377,117.365,117.375,146800001.0
2005-11-09 12:13:00,117.374,117.382,117.362,117.382,164500001.0
2005-11-09 12:14:00,117.381,117.381,117.362,117.368,375000005.0
2005-11-09 12:15:00,117.373,117.386,117.368,117.385,219800000.0
2005-11-09 12:16:00,117.38,117.38,117.351,117.378,338999994.0
2005-11-09 12:17:00,117.38,117.385,117.38,117.385,230300002.0
2005-11-09 12:18:00,117.37,117.37,117.353,117.361,91399998.0
2005-11-09 12:19:00,117.37,117.377,117.37,117.375,428800005.0
2005-11-09 12:20:00,117.375,117.381,117.373,117.375,260099994.0
2005-11-09 12:21:00,117.376,117.383,117.375,117.383,247099997.0
2005-11-09 12:22:00,117.383,117.383,117.374,117.377,132100004.0
2005-11-09 12:23:00,117.381,117.381,117.367,117.367,264800006.0
2005-11-09 12:24:00,117.373,117.383,117.372,117.383,94400000.0
2005-11-09 12:25:00,117.378,117.393,117.378,117.393,283899999.0
2005-11-09 12:26:00,117.383,117.396,117.379,117.392,377900001.0
2005-11-09 12:27:00,117.399,117.41,117.395,117.408,267800000.0
2005-11-09 12:28:00,117.407,117.419,117.407,117.419,90400001.0
2005-11-09 12:29:00,117.413,117.414,117.39,117.414,174599998.0
2005-11-09 12:30:00,117.422,117.428,117.42,117.42,191299997.0
2005-11-09 12:31:00,117.42,117.431,117.42,117.427,180900003.0
2005-11-09 12:32:00,117.428,117.447,117.428,117.442,285399997.0
2005-11-09 12:33:00,117.454,117.454,117.438,117.442,117800004.0
2005-11-09 12:34:00,117.431,117.441,117.431,117.439,220600001.0
2005-11-09 12:35:00,117.46,117.464,117.428,117.435,207300001.0
2005-11-09 12:36:00,117.416,117.427,117.39,117.417,299899995.0
2005-11-09 12:37:00,117.433,117.451,117.433,117.448,186399998.0
2005-11-09 12:38:00,117.443,117.443,117.429,117.429,172500000.0
2005-11-09 12:39:00,117.432,117.432,117.419,117.42,200000004.0
2005-11-09 12:40:00,117.429,117.438,117.429,117.438,156199997.0
2005-11-09 12:41:00,117.441,117.45,117.438,117.44,249799999.0
2005-11-09 12:42:00,117.45,117.451,117.438,117.448,104900003.0
2005-11-09 12:43:00,117.448,117.449,117.444,117.449,153899999.0
2005-11-09 12:44:00,117.451,117.454,117.442,117.442,256400000.0
2005-11-09 12:45:00,117.458,117.464,117.457,117.457,288499994.0
2005-11-09 12:46:00,117.455,117.455,117.447,117.45,371400008.0
2005-11-09 12:47:00,117.457,117.466,117.449,117.46,487100000.0
2005-11-09 12:48:00,117.46,117.468,117.46,117.465,292699994.0
2005-11-09 12:49:00,117.468,117.534,117.468,117.534,325300002.0
2005-11-09 12:50:00,117.534,117.544,117.507,117.507,170899997.0
2005-11-09 12:51:00,117.503,117.509,117.496,117.503,225799994.0
2005-11-09 12:52:00,117.495,117.495,117.482,117.482,103000000.0
2005-11-09 12:53:00,117.467,117.468,117.45,117.45,146600000.0
2005-11-09 12:54:00,117.432,117.433,117.432,117.433,40700001.0
2005-11-09 12:55:00,117.438,117.438,117.422,117.422,20500000.0
2005-11-09 12:56:00,117.416,117.422,117.416,117.422,212899998.0
2005-11-09 12:57:00,117.424,117.433,117.423,117.425,213900000.0
2005-11-09 12:58:00,117.425,117.435,117.422,117.43,375299999.0
2005-11-09 12:59:00,117.433,117.435,117.427,117.435,431800006.0
2005-11-09 13:00:00,117.432,117.432,117.42,117.424,224300003.0
2005-11-09 13:01:00,117.415,117.418,117.412,117.412,348999997.0
2005-11-09 13:02:00,117.419,117.419,117.416,117.416,58800000.0
2005-11-09 13:03:00,117.416,117.443,117.411,117.443,62299999.0
2005-11-09 13:04:00,117.453,117.515,117.453,117.515,329300000.0
2005-11-09 13:05:00,117.509,117.518,117.507,117.518,316100007.0
2005-11-09 13:06:00,117.51,117.51,117.491,117.491,185699995.0
2005-11-09 13:07:00,117.491,117.491,117.475,117.478,142099999.0
2005-11-09 13:08:00,117.477,117.48,117.463,117.463,108100001.0
2005-11-09 13:09:00,117.472,117.472,117.47,117.47,60700002.0
2005-11-09 13:10:00,117.488,117.49,117.484,117.488,88400000.0
2005-11-09 13:11:00,117.483,117.512,117.483,117.512,219600003.0
2005-11-09 13:12:00,117.491,117.52,117.471,117.512,173799998.0
2005-11-09 13:13:00,117.515,117.515,117.505,117.505,114000000.0
2005-11-09 13:14:00,117.507,117.534,117.507,117.534,125599996.0
2005-11-09 13:15:00,117.538,117.544,117.534,117.544,172399997.0
2005-11-09 13:16:00,117.54,117.547,117.54,117.54,107800002.0
2005-11-09 13:17:00,117.538,117.551,117.535,117.548,164500000.0
2005-11-09 13:18:00,117.55,117.55,117.531,117.533,141000003.0
2005-11-09 13:19:00,117.535,117.55,117.535,117.539,111500000.0
2005-11-09 13:20:00,117.537,117.538,117.53,117.538,168300002.0
2005-11-09 13:21:00,117.549,117.553,117.536,117.539,165700001.0
2005-11-09 13:22:00,117.533,117.542,117.529,117.541,238000005.0
2005-11-09 13:23:00,117.54,117.551,117.538,117.545,178900001.0
2005-11-09 13:24:00,117.538,117.539,117.526,117.536,119300000.0
2005-11-09 13:25:00,117.543,117.553,117.543,117.553,252599999.0
2005-11-09 13:26:00,117.551,117.562,117.551,117.562,72799999.0
2005-11-09 13:27:00,117.559,117.559,117.546,117.546,221700001.0
2005-11-09 13:28:00,117.548,117.603,117.548,117.603,117600000.0
2005-11-09 13:29:00,117.613,117.616,117.605,117.614,409599994.0
2005-11-09 13:30:00,117.613,117.613,117.596,117.604,268399996.0
2005-11-09 13:31:00,117.61,117.611,117.595,117.599,161899999.0
2005-11-09 13:32:00,117.608,117.609,117.598,117.606,293999998.0
2005-11-09 13:33:00,117.61,117.61,117.586,117.601,326800000.0
2005-11-09 13:34:00,117.585,117.585,117.559,117.559,226799998.0
2005-11-09 13:35:00,117.555,117.559,117.539,117.547,235999997.0
2005-11-09 13:36:00,117.55,117.562,117.546,117.562,227499997.0
2005-11-09 13:37:00,117.569,117.574,117.561,117.574,175299999.0
2005-11-09 13:38:00,117.572,117.58,117.561,117.561,168200001.0
2005-11-09 13:39:00,117.562,117.562,117.554,117.557,119700000.0
2005-11-09 13:40:00,117.564,117.59,117.564,117.59,296199999.0
2005-11-09 13:41:00,117.589,117.589,117.567,117.578,308600000.0
2005-11-09 13:42:00,117.583,117.591,117.58,117.587,269000002.0
2005-11-09 13:43:00,117.585,117.585,117.578,117.585,114099999.0
2005-11-09 13:44:00,117.583,117.583,117.574,117.577,281900002.0
2005-11-09 13:45:00,117.554,117.558,117.551,117.557,188800000.0
2005-11-09 13:46:00,117.557,117.56,117.538,117.538,223300000.0
2005-11-09 13:47:00,117.542,117.542,117.526,117.535,259399993.0
2005-11-09 13:48:00,117.54,117.554,117.54,117.547,200800002.0
2005-11-09 13:49:00,117.54,117.545,117.535,117.54,291600005.0
2005-11-09 13:50:00,117.545,117.547,117.537,117.537,264799995.0
2005-11-09 13:51:00,117.537,117.544,117.532,117.544,217199997.0
2005-11-09 13:52:00,117.535,117.54,117.524,117.528,230300003.0
2005-11-09 13:53:00,117.523,117.528,117.514,117.514,259400004.0
2005-11-09 13:54:00,117.487,117.541,117.487,117.538,233499994.0
2005-11-09 13:55:00,117.533,117.533,117.525,117.533,176500003.0
2005-11-09 13:56:00,117.534,117.542,117.531,117.535,325000002.0
2005-11-09 13:57:00,117.535,117.535,117.53,117.53,264199998.0
2005-11-09 13:58:00,117.527,117.527,117.509,117.509,221299993.0
2005-11-09 13:59:00,117.501,117.513,117.478,117.509,255700002.0
2005-11-09 14:00:00,117.518,117.524,117.515,117.517,377900001.0
2005-11-09 14:01:00,117.509,117.511,117.499,117.505,157100003.0
2005-11-09 14:02:00,117.516,117.516,117.489,117.494,166100002.0
2005-11-09 14:03:00,117.504,117.515,117.491,117.491,199399997.0
2005-11-09 14:04:00,117.488,117.494,117.481,117.494,213699999.0
2005-11-09 14:05:00,117.499,117.503,117.491,117.491,170399996.0
2005-11-09 14:06:00,117.497,117.502,117.489,117.489,229500000.0
2005-11-09 14:07:00,117.488,117.492,117.482,117.482,152300001.0
2005-11-09 14:08:00,117.475,117.475,117.44,117.446,143600002.0
2005-11-09 14:09:00,117.437,117.445,117.433,117.433,142100001.0
2005-11-09 14:10:00,117.435,117.435,117.43,117.43,157000001.0
2005-11-09 14:11:00,117.433,117.448,117.433,117.448,92900000.0
2005-11-09 14:12:00,117.442,117.449,117.44,117.44,137799999.0
2005-11-09 14:13:00,117.439,117.454,117.439,117.448,173599997.0
2005-11-09 14:14:00,117.452,117.452,117.442,117.442,277899999.0
2005-11-09 14:15:00,117.44,117.44,117.404,117.404,359099998.0
2005-11-09 14:16:00,117.385,117.402,117.385,117.402,242299999.0
2005-11-09 14:17:00,117.4,117.41,117.4,117.407,392200005.0
2005-11-09 14:18:00,117.4,117.405,117.4,117.4,403699989.0
2005-11-09 14:19:00,117.403,117.403,117.397,117.397,64000000.0
2005-11-09 14:20:00,117.388,117.39,117.376,117.379,77000000.0
2005-11-09 14:21:00,117.378,117.382,117.376,117.382,125700001.0
2005-11-09 14:22:00,117.384,117.384,117.368,117.368,115200002.0
2005-11-09 14:23:00,117.377,117.399,117.377,117.393,347599996.0
2005-11-09 14:24:00,117.397,117.402,117.387,117.387,397000003.0
2005-11-09 14:25:00,117.363,117.391,117.359,117.39,292999997.0
2005-11-09 14:26:00,117.403,117.411,117.397,117.397,251899996.0
2005-11-09 14:27:00,117.397,117.405,117.397,117.402,203699996.0
2005-11-09 14:28:00,117.402,117.413,117.402,117.413,163999998.0
2005-11-09 14:29:00,117.392,117.408,117.392,117.407,112299997.0
2005-11-09 14:30:00,117.397,117.397,117.372,117.379,352700001.0
2005-11-09 14:31:00,117.38,117.392,117.38,117.386,105099998.0
2005-11-09 14:32:00,117.391,117.413,117.391,117.406,189400001.0
2005-11-09 14:33:00,117.397,117.406,117.397,117.397,78600001.0
2005-11-09 14:34:00,117.397,117.401,117.394,117.395,169600004.0
2005-11-09 14:35:00,117.392,117.411,117.392,117.407,288400000.0
2005-11-09 14:36:00,117.404,117.413,117.403,117.413,197000006.0
2005-11-09 14:37:00,117.412,117.413,117.408,117.413,103300000.0
2005-11-09 14:38:00,117.402,117.403,117.397,117.401,79300000.0
2005-11-09 14:39:00,117.4,117.4,117.382,117.382,331999991.0
2005-11-09 14:40:00,117.361,117.361,117.326,117.326,202000000.0
2005-11-09 14:41:00,117.33,117.357,117.33,117.356,280700010.0
2005-11-09 14:42:00,117.348,117.35,117.337,117.344,183900002.0
2005-11-09 14:43:00,117.348,117.361,117.347,117.352,439299994.0
2005-11-09 14:44:00,117.351,117.351,117.316,117.316,278399998.0
2005-11-09 14:45:00,117.317,117.331,117.317,117.321,205300003.0
2005-11-09 14:46:00,117.323,117.325,117.323,117.325,212700005.0
2005-11-09 14:47:00,117.323,117.34,117.323,117.332,136599999.0
2005-11-09 14:48:00,117.325,117.341,117.325,117.333,163600004.0
2005-11-09 14:49:00,117.342,117.342,117.332,117.337,112099999.0
2005-11-09 14:50:00,117.327,117.328,117.311,117.311,126499998.0
2005-11-09 14:51:00,117.317,117.33,117.305,117.305,173299999.0
2005-11-09 14:52:00,117.31,117.329,117.31,117.329,135800002.0
2005-11-09 14:53:00,117.333,117.347,117.333,117.347,314600006.0
2005-11-09 14:54:00,117.354,117.367,117.354,117.367,160900000.0
2005-11-09 14:55:00,117.365,117.365,117.355,117.36,149899998.0
2005-11-09 14:56:00,117.367,117.37,117.362,117.362,229800000.0
2005-11-09 14:57:00,117.362,117.362,117.351,117.362,240100003.0
2005-11-09 14:58:00,117.362,117.362,117.349,117.351,315799998.0
2005-11-09 14:59:00,117.366,117.369,117.366,117.369,39000001.0
2005-11-09 15:00:00,117.373,117.378,117.369,117.369,230200000.0
2005-11-09 15:01:00,117.371,117.371,117.325,117.325,203700002.0
2005-11-09 15:02:00,117.32,117.325,117.317,117.32,123499998.0
2005-11-09 15:03:00,117.328,117.332,117.326,117.327,153200000.0
2005-11-09 15:04:00,117.324,117.328,117.315,117.328,101599999.0
2005-11-09 15:05:00,117.337,117.342,117.304,117.304,257399995.0
2005-11-09 15:06:00,117.284,117.285,117.279,117.279,142799999.0
2005-11-09 15:07:00,117.261,117.27,117.261,117.261,182400001.0
2005-11-09 15:08:00,117.257,117.271,117.256,117.267,202299999.0
2005-11-09 15:09:00,117.264,117.264,117.253,117.257,106400001.0
2005-11-09 15:10:00,117.256,117.261,117.254,117.256,179100000.0
2005-11-09 15:11:00,117.255,117.255,117.248,117.248,324600000.0
2005-11-09 15:12:00,117.255,117.255,117.25,117.25,133200000.0
2005-11-09 15:13:00,117.252,117.252,117.23,117.23,259800005.0
2005-11-09 15:14:00,117.238,117.265,117.238,117.265,84400002.0
2005-11-09 15:15:00,117.259,117.265,117.246,117.249,180200001.0
2005-11-09 15:16:00,117.253,117.255,117.253,117.255,86799999.0
2005-11-09 15:17:00,117.25,117.255,117.25,117.255,206199998.0
2005-11-09 15:18:00,117.253,117.253,117.241,117.247,167300002.0
2005-11-09 15:19:00,117.243,117.243,117.23,117.23,186900001.0
2005-11-09 15:20:00,117.231,117.231,117.201,117.209,254000003.0
2005-11-09 15:21:00,117.199,117.199,117.176,117.176,229099999.0
2005-11-09 15:22:00,117.169,117.179,117.169,117.179,161999996.0
2005-11-09 15:23:00,117.178,117.178,117.163,117.168,389400001.0
2005-11-09 15:24:00,117.177,117.188,117.177,117.188,250699996.0
2005-11-09 15:25:00,117.188,117.188,117.17,117.17,220799995.0
2005-11-09 15:26:00,117.162,117.172,117.153,117.172,201600001.0
2005-11-09 15:27:00,117.18,117.191,117.175,117.179,207400001.0
2005-11-09 15:28:00,117.173,117.173,117.167,117.167,193799999.0
2005-11-09 15:29:00,117.158,117.16,117.155,117.158,132499999.0
2005-11-09 15:30:00,117.165,117.165,117.157,117.16,192899997.0
2005-11-09 15:31:00,117.162,117.163,117.151,117.163,223600003.0
2005-11-09 15:32:00,117.156,117.164,117.156,117.163,185900003.0
2005-11-09 15:33:00,117.163,117.172,117.156,117.172,288299999.0
2005-11-09 15:34:00,117.17,117.173,117.168,117.173,72100001.0
2005-11-09 15:35:00,117.179,117.189,117.178,117.178,156499997.0
2005-11-09 15:36:00,117.175,117.177,117.167,117.177,137699999.0
2005-11-09 15:37:00,117.172,117.172,117.152,117.152,216900001.0
2005-11-09 15:38:00,117.151,117.151,117.124,117.128,197000000.0
2005-11-09 15:39:00,117.12,117.156,117.12,117.149,188300003.0
2005-11-09 15:40:00,117.15,117.16,117.146,117.156,254400000.0
2005-11-09 15:41:00,117.149,117.149,117.143,117.143,98000002.0
2005-11-09 15:42:00,117.138,117.152,117.138,117.14,383099998.0
2005-11-09 15:43:00,117.141,117.141,117.125,117.128,204999998.0
2005-11-09 15:44:00,117.118,117.12,117.104,117.104,122100000.0
2005-11-09 15:45:00,117.081,117.081,117.038,117.038,40700000.0
2005-11-09 15:46:00,117.018,117.018,116.976,116.99,195099998.0
2005-11-09 15:47:00,116.993,116.996,116.979,116.988,185499997.0
2005-11-09 15:48:00,116.999,116.999,116.955,116.955,211400000.0
2005-11-09 15:49:00,116.949,116.963,116.949,116.963,75699999.0
2005-11-09 15:50:00,116.963,116.963,116.951,116.96,239600001.0
2005-11-09 15:51:00,116.96,116.96,116.932,116.932,174199999.0
2005-11-09 15:52:00,116.93,116.939,116.93,116.936,187199997.0
2005-11-09 15:53:00,116.938,116.942,116.93,116.932,269500003.0
2005-11-09 15:54:00,116.948,116.948,116.944,116.944,9400000.0
2005-11-09 15:55:00,116.948,116.948,116.907,116.907,78299999.0
2005-11-09 15:56:00,116.897,116.91,116.897,116.907,255500003.0
2005-11-09 15:57:00,116.892,116.902,116.882,116.902,204100002.0
2005-11-09 15:58:00,116.906,116.92,116.906,116.911,111400002.0
2005-11-09 15:59:00,116.911,116.916,116.911,116.916,62199998.0
2005-11-09 16:00:00,116.922,116.922,116.9,116.903,263100002.0
2005-11-09 16:01:00,116.886,116.886,116.869,116.869,100900002.0
2005-11-09 16:02:00,116.858,116.869,116.853,116.862,253199996.0
2005-11-09 16:03:00,116.87,116.879,116.87,116.877,162700000.0
2005-11-09 16:04:00,116.865,116.875,116.865,116.867,443300002.0
2005-11-09 16:05:00,116.868,116.888,116.868,116.884,203300003.0
2005-11-09 16:06:00,116.887,116.89,116.865,116.869,286399998.0
2005-11-09 16:07:00,116.884,116.896,116.884,116.896,75499998.0
2005-11-09 16:08:00,116.93,116.953,116.93,116.948,107300000.0
2005-11-09 16:09:00,116.967,116.991,116.967,116.971,197499998.0
2005-11-09 16:10:00,116.977,116.977,116.955,116.955,172599997.0
2005-11-09 16:11:00,116.958,116.958,116.932,116.932,147900003.0
2005-11-09 16:12:00,116.922,116.928,116.916,116.925,256900000.0
2005-11-09 16:13:00,116.928,116.949,116.928,116.942,320600001.0
2005-11-09 16:14:00,116.961,116.968,116.957,116.959,189800000.0
2005-11-09 16:15:00,116.959,116.99,116.959,116.99,178600005.0
2005-11-09 16:16:00,116.997,117.021,116.997,117.021,257800001.0
2005-11-09 16:17:00,117.026,117.042,117.026,117.036,83599999.0
2005-11-09 16:18:00,117.037,117.043,117.031,117.043,143299997.0
2005-11-09 16:19:00,117.046,117.046,117.039,117.042,77800000.0
2005-11-09 16:20:00,117.052,117.052,117.032,117.032,235200002.0
2005-11-09 16:21:00,117.034,117.034,117.021,117.031,337999998.0
2005-11-09 16:22:00,117.047,117.052,117.026,117.042,261099994.0
2005-11-09 16:23:00,117.048,117.061,117.046,117.057,293499998.0
2005-11-09 16:24:00,117.044,117.052,117.042,117.042,261500002.0
2005-11-09 16:25:00,117.047,117.053,117.044,117.047,199599999.0
2005-11-09 16:26:00,117.043,117.07,117.043,117.07,408200001.0
2005-11-09 16:27:00,117.087,117.112,117.087,117.111,197800002.0
2005-11-09 16:28:00,117.127,117.154,117.127,117.149,163600000.0
2005-11-09 16:29:00,117.165,117.19,117.157,117.171,77600001.0
2005-11-09 16:30:00,117.171,117.212,117.165,117.212,165599997.0
2005-11-09 16:31:00,117.227,117.249,117.227,117.229,247399995.0
2005-11-09 16:32:00,117.229,117.291,117.229,117.287,269200002.0
2005-11-09 16:33:00,117.298,117.377,117.298,117.377,119700002.0
2005-11-09 16:34:00,117.38,117.385,117.34,117.34,134500000.0
2005-11-09 16:35:00,117.336,117.34,117.323,117.323,336099993.0
2005-11-09 16:36:00,117.331,117.369,117.331,117.339,384000005.0
2005-11-09 16:37:00,117.338,117.384,117.338,117.364,149000002.0
2005-11-09 16:38:00,117.368,117.368,117.349,117.355,287100005.0
2005-11-09 16:39:00,117.363,117.363,117.346,117.351,244999999.0
2005-11-09 16:40:00,117.346,117.346,117.323,117.323,180100000.0
2005-11-09 16:41:00,117.325,117.33,117.315,117.319,295400005.0
2005-11-09 16:42:00,117.332,117.336,117.332,117.336,76100003.0
2005-11-09 16:43:00,117.373,117.397,117.373,117.376,266399992.0
2005-11-09 16:44:00,117.368,117.38,117.368,117.373,96200000.0
2005-11-09 16:45:00,117.37,117.377,117.357,117.363,307900003.0
2005-11-09 16:46:00,117.362,117.37,117.361,117.367,218000000.0
2005-11-09 16:47:00,117.37,117.382,117.368,117.37,345699993.0
2005-11-09 16:48:00,117.368,117.372,117.363,117.372,47899999.0
2005-11-09 16:49:00,117.36,117.37,117.355,117.355,149100003.0
2005-11-09 16:50:00,117.353,117.37,117.353,117.365,87299998.0
2005-11-09 16:51:00,117.379,117.411,117.379,117.411,430500003.0
2005-11-09 16:52:00,117.422,117.448,117.422,117.446,211900003.0
2005-11-09 16:53:00,117.442,117.468,117.435,117.468,379999999.0
2005-11-09 16:54:00,117.465,117.466,117.449,117.45,332199999.0
2005-11-09 16:55:00,117.44,117.45,117.432,117.438,164500000.0
2005-11-09 16:56:00,117.428,117.428,117.404,117.406,165399999.0
2005-11-09 16:57:00,117.411,117.419,117.407,117.415,220799997.0
2005-11-09 16:58:00,117.425,117.43,117.409,117.409,326400001.0
2005-11-09 16:59:00,117.4,117.414,117.384,117.394,291599992.0
2005-11-09 17:00:00,117.38,117.384,117.368,117.384,424599996.0
2005-11-09 17:01:00,117.38,117.38,117.334,117.334,285000001.0
2005-11-09 17:02:00,117.321,117.321,117.278,117.284,124900000.0
2005-11-09 17:03:00,117.287,117.3,117.269,117.269,182199999.0
2005-11-09 17:04:00,117.262,117.316,117.257,117.31,274100004.0
2005-11-09 17:05:00,117.317,117.333,117.317,117.32,108000001.0
2005-11-09 17:06:00,117.311,117.311,117.28,117.294,289900000.0
2005-11-09 17:07:00,117.297,117.3,117.29,117.29,128099999.0
2005-11-09 17:08:00,117.276,117.283,117.264,117.28,151899998.0
2005-11-09 17:09:00,117.285,117.297,117.285,117.288,228099996.0
2005-11-09 17:10:00,117.292,117.292,117.279,117.292,455600002.0
2005-11-09 17:11:00,117.288,117.289,117.286,117.288,229200003.0
2005-11-09 17:12:00,117.295,117.325,117.295,117.325,363299999.0
2005-11-09 17:13:00,117.336,117.341,117.328,117.328,252600001.0
2005-11-09 17:14:00,117.318,117.331,117.315,117.331,293300002.0
2005-11-09 17:15:00,117.333,117.352,117.333,117.352,176399998.0
2005-11-09 17:16:00,117.343,117.344,117.332,117.344,127000000.0
2005-11-09 17:17:00,117.344,117.344,117.335,117.336,145899996.0
2005-11-09 17:18:00,117.328,117.328,117.31,117.312,139699999.0
2005-11-09 17:19:00,117.317,117.337,117.317,117.33,327200003.0
2005-11-09 17:20:00,117.343,117.367,117.343,117.352,185999999.0
2005-11-09 17:21:00,117.35,117.35,117.34,117.34,150800003.0
2005-11-09 17:22:00,117.344,117.361,117.344,117.361,129399996.0
2005-11-09 17:23:00,117.355,117.361,117.352,117.357,249099995.0
2005-11-09 17:24:00,117.362,117.369,117.36,117.361,301599997.0
2005-11-09 17:25:00,117.391,117.448,117.391,117.432,178399997.0
2005-11-09 17:26:00,117.415,117.436,117.41,117.423,405000003.0
2005-11-09 17:27:00,117.42,117.42,117.4,117.4,155400003.0
2005-11-09 17:28:00,117.411,117.425,117.409,117.425,246599993.0
2005-11-09 17:29:00,117.412,117.446,117.412,117.444,206100005.0
2005-11-09 17:30:00,117.43,117.43,117.407,117.413,137999997.0
2005-11-09 17:31:00,117.415,117.433,117.415,117.418,229599999.0
2005-11-09 17:32:00,117.412,117.412,117.401,117.412,131299998.0
2005-11-09 17:33:00,117.408,117.422,117.407,117.422,300700002.0
2005-11-09 17:34:00,117.427,117.432,117.424,117.424,63600002.0
2005-11-09 17:35:00,117.421,117.421,117.406,117.406,229800001.0
2005-11-09 17:36:00,117.405,117.405,117.373,117.38,194000003.0
2005-11-09 17:37:00,117.372,117.372,117.346,117.346,380400000.0
2005-11-09 17:38:00,117.349,117.371,117.349,117.371,240600001.0
2005-11-09 17:39:00,117.378,117.387,117.378,117.387,19300000.0
2005-11-09 17:40:00,117.387,117.387,117.37,117.37,100600001.0
2005-11-09 17:41:00,117.36,117.365,117.352,117.365,474400006.0
2005-11-09 17:42:00,117.373,117.396,117.369,117.386,331000004.0
2005-11-09 17:43:00,117.372,117.38,117.335,117.335,83500000.0
2005-11-09 17:44:00,117.347,117.352,117.344,117.346,251999998.0
2005-11-09 17:45:00,117.342,117.353,117.342,117.353,171299999.0
2005-11-09 17:46:00,117.363,117.379,117.363,117.363,203199996.0
2005-11-09 17:47:00,117.341,117.341,117.324,117.33,293200004.0
2005-11-09 17:48:00,117.337,117.35,117.337,117.344,90199999.0
2005-11-09 17:49:00,117.334,117.334,117.317,117.317,301700003.0
2005-11-09 17:50:00,117.316,117.326,117.312,117.312,403999996.0
2005-11-09 17:51:00,117.312,117.326,117.312,117.315,258299998.0
2005-11-09 17:52:00,117.324,117.326,117.318,117.324,243100002.0
2005-11-09 17:53:00,117.338,117.345,117.327,117.335,270100002.0
2005-11-09 17:54:00,117.343,117.35,117.338,117.343,163800002.0
2005-11-09 17:55:00,117.342,117.358,117.342,117.358,112400000.0
2005-11-09 17:56:00,117.36,117.36,117.343,117.353,196399995.0
2005-11-09 17:57:00,117.345,117.374,117.34,117.352,276700005.0
2005-11-09 17:58:00,117.347,117.35,117.34,117.342,256999998.0
2005-11-09 17:59:00,117.349,117.39,117.349,117.39,298400003.0
2005-11-09 18:00:00,117.387,117.428,117.387,117.428,194300002.0
2005-11-09 18:01:00,117.429,117.43,117.416,117.424,1939399992.0
2005-11-09 18:02:00,117.53,117.54,117.52,117.52,1984699995.0
2005-11-09 18:03:00,117.53,117.55,117.51,117.55,1984699995.0
2005-11-09 18:04:00,117.54,117.58,117.54,117.55,1984699995.0
2005-11-09 18:05:00,117.57,117.57,117.55,117.57,1984699995.0
2005-11-09 18:06:00,117.55,117.55,117.54,117.54,1984699995.0
2005-11-09 18:07:00,117.53,117.55,117.53,117.54,1984699995.0
2005-11-09 18:08:00,117.53,117.59,117.53,117.59,1984699995.0
2005-11-09 18:09:00,117.58,117.58,117.55,117.57,1984699995.0
2005-11-09 18:10:00,117.55,117.57,117.54,117.57,1984699995.0
2005-11-09 18:11:00,117.505,117.518,117.479,117.498,1984699995.0
2005-11-09 18:12:00,117.492,117.514,117.478,117.48,2041200005.0
2005-11-09 18:13:00,117.58,117.58,117.57,117.58,1913500000.0
2005-11-09 18:14:00,117.57,117.58,117.55,117.58,1913500000.0
2005-11-09 18:16:00,117.57,117.58,117.57,117.58,1913500000.0
2005-11-09 18:17:00,117.543,117.567,117.539,117.563,1913500000.0
2005-11-09 18:18:00,117.563,117.569,117.543,117.543,1973399977.0
2005-11-09 18:20:00,117.58,117.58,117.58,117.58,1940700003.0
2005-11-09 18:21:00,117.58,117.58,117.58,117.58,1940700003.0
2005-11-09 18:22:00,117.59,117.59,117.58,117.59,1940700003.0
2005-11-09 18:23:00,117.58,117.59,117.58,117.59,1940700003.0
2005-11-09 18:24:00,117.58,117.58,117.55,117.55,1940700003.0
2005-11-09 18:25:00,117.57,117.59,117.57,117.58,1940700003.0
2005-11-09 18:26:00,117.567,117.589,117.557,117.57,1940700003.0
2005-11-09 18:27:00,117.579,117.62,117.577,117.605,1505900001.0
2005-11-09 18:28:00,117.6,117.62,117.6,117.61,1759100008.0
2005-11-09 18:29:00,117.62,117.62,117.6,117.61,1759100008.0
2005-11-09 18:30:00,117.547,117.556,117.536,117.548,1759100008.0
2005-11-09 18:31:00,117.59,117.6,117.59,117.59,1940800006.0
2005-11-09 18:33:00,117.58,117.59,117.57,117.59,1940800006.0
2005-11-09 18:34:00,117.6,117.6,117.59,117.59,1940800006.0
2005-11-09 18:35:00,117.6,117.61,117.6,117.6,1940800006.0
2005-11-09 18:36:00,117.505,117.529,117.505,117.529,1940800006.0
2005-11-09 18:37:00,117.527,117.531,117.518,117.518,1307700012.0
2005-11-09 18:38:00,117.511,117.516,117.497,117.508,1283599998.0
2005-11-09 18:39:00,117.513,117.515,117.505,117.507,639199990.0
2005-11-09 18:40:00,117.511,117.525,117.511,117.523,1832700008.0
2005-11-09 18:41:00,117.524,117.529,117.517,117.52,1380599995.0
2005-11-09 18:42:00,117.513,117.527,117.5,117.5,1552699991.0
2005-11-09 18:43:00,117.503,117.541,117.503,117.526,1119399991.0
2005-11-09 18:44:00,117.513,117.519,117.499,117.499,610699997.0
2005-11-09 18:45:00,117.502,117.521,117.501,117.516,1825599986.0
2005-11-09 18:46:00,117.525,117.553,117.525,117.553,1501600012.0
2005-11-09 18:47:00,117.554,117.56,117.54,117.54,492899993.0
2005-11-09 18:48:00,117.536,117.548,117.53,117.541,1124799992.0
2005-11-09 18:49:00,117.535,117.538,117.524,117.524,1443200014.0
2005-11-09 18:50:00,117.534,117.546,117.507,117.535,1935799982.0
2005-11-09 18:51:00,117.536,117.541,117.524,117.524,1498300006.0
2005-11-09 18:52:00,117.533,117.547,117.526,117.526,1742899995.0
2005-11-09 18:53:00,117.526,117.549,117.52,117.522,1876500011.0
2005-11-09 18:54:00,117.523,117.534,117.52,117.525,1805899998.0
2005-11-09 18:55:00,117.518,117.548,117.494,117.494,1662499999.0
2005-11-09 18:56:00,117.497,117.497,117.486,117.493,540400010.0
2005-11-09 18:57:00,117.5,117.541,117.5,117.541,937499993.0
2005-11-09 18:58:00,117.54,117.54,117.51,117.525,1513700012.0
2005-11-09 18:59:00,117.524,117.54,117.494,117.505,1669500009.0
2005-11-09 19:00:00,117.507,117.522,117.502,117.515,940900002.0
2005-11-09 19:01:00,117.523,117.527,117.507,117.507,617599994.0
2005-11-09 19:02:00,117.506,117.518,117.504,117.505,580000000.0
2005-11-09 19:03:00,117.51,117.536,117.501,117.528,1278800002.0
2005-11-09 19:04:00,117.529,117.544,117.525,117.544,893299989.0
2005-11-09 19:05:00,117.549,117.552,117.545,117.545,791999996.0
2005-11-09 19:06:00,117.541,117.545,117.524,117.534,1084600005.0
2005-11-09 19:07:00,117.68,117.68,117.67,117.68,1721299976.0
2005-11-09 19:08:00,117.525,117.561,117.525,117.558,1721299976.0
2005-11-09 19:09:00,117.556,117.56,117.55,117.552,790299995.0
2005-11-09 19:10:00,117.547,117.547,117.529,117.547,719400007.0
2005-11-09 19:11:00,117.552,117.565,117.546,117.552,722000000.0
2005-11-09 19:12:00,117.554,117.57,117.554,117.562,1164199995.0
2005-11-09 19:13:00,117.56,117.563,117.553,117.557,640599998.0
2005-11-09 19:14:00,117.554,117.555,117.545,117.547,888900001.0
2005-11-09 19:15:00,117.552,117.585,117.552,117.562,1843199997.0
2005-11-09 19:16:00,117.577,117.577,117.551,117.551,808400012.0
2005-11-09 19:17:00,117.548,117.561,117.548,117.561,931300016.0
2005-11-09 19:18:00,117.561,117.578,117.561,117.571,638000007.0
2005-11-09 19:19:00,117.565,117.587,117.564,117.564,1546700002.0
2005-11-09 19:20:00,117.558,117.573,117.54,117.553,885600000.0
2005-11-09 19:21:00,117.553,117.58,117.55,117.559,1271999996.0
2005-11-09 19:22:00,117.56,117.565,117.557,117.562,622800003.0
2005-11-09 19:23:00,117.55,117.55,117.53,117.54,1398999999.0
2005-11-09 19:24:00,117.56,117.56,117.53,117.53,1398999999.0
2005-11-09 19:25:00,117.527,117.552,117.527,117.548,1415700012.0
2005-11-09 19:26:00,117.6,117.6,117.57,117.58,2103499987.0
2005-11-09 19:27:00,117.554,117.58,117.554,117.567,2103499987.0
2005-11-09 19:28:00,117.563,117.601,117.563,117.59,1278500009.0
2005-11-09 19:29:00,117.595,117.599,117.579,117.579,618999991.0
2005-11-09 19:30:00,117.576,117.606,117.576,117.579,914099999.0
2005-11-09 19:31:00,117.574,117.581,117.559,117.565,1416199994.0
2005-11-09 19:32:00,117.57,117.597,117.561,117.569,1479300013.0
2005-11-09 19:33:00,117.565,117.571,117.557,117.567,1208700004.0
2005-11-09 19:34:00,117.584,117.597,117.563,117.586,1286300002.0
2005-11-09 19:35:00,117.568,117.585,117.568,117.585,1113900000.0
2005-11-09 19:36:00,117.573,117.591,117.573,117.585,439900000.0
2005-11-09 19:37:00,117.587,117.621,117.587,117.621,339199998.0
2005-11-09 19:38:00,117.626,117.687,117.618,117.668,948400001.0
2005-11-09 19:39:00,117.665,117.671,117.646,117.649,1232900007.0
2005-11-09 19:40:00,117.665,117.686,117.636,117.637,857399998.0
2005-11-09 19:41:00,117.63,117.642,117.63,117.642,1439800008.0
2005-11-09 19:42:00,117.646,117.658,117.615,117.629,646700002.0
2005-11-09 19:43:00,117.635,117.635,117.63,117.63,620200002.0
2005-11-09 19:44:00,117.632,117.67,117.631,117.648,901299993.0
2005-11-09 19:45:00,117.639,117.669,117.639,117.662,593599993.0
2005-11-09 19:46:00,117.675,117.705,117.65,117.672,1251100002.0
2005-11-09 19:47:00,117.659,117.667,117.658,117.665,690799999.0
2005-11-09 19:48:00,117.662,117.672,117.66,117.66,1369399996.0
2005-11-09 19:49:00,117.663,117.689,117.663,117.675,642599998.0
2005-11-09 19:50:00,117.676,117.683,117.672,117.683,938599999.0
2005-11-09 19:51:00,117.682,117.683,117.671,117.683,765299996.0
2005-11-09 19:52:00,117.682,117.682,117.673,117.673,1040599995.0
2005-11-09 19:53:00,117.677,117.681,117.667,117.675,806400003.0
2005-11-09 19:54:00,117.672,117.672,117.655,117.655,1748199992.0
2005-11-09 19:55:00,117.646,117.655,117.644,117.647,695199993.0
2005-11-09 19:56:00,117.645,117.645,117.638,117.645,516300001.0
2005-11-09 19:57:00,117.643,117.643,117.635,117.643,773399999.0
2005-11-09 19:58:00,117.646,117.669,117.646,117.662,1634200011.0
2005-11-09 19:59:00,117.67,117.722,117.67,117.713,993100001.0
2005-11-09 20:00:00,117.712,117.712,117.692,117.692,266899999.0
2005-11-09 20:01:00,117.69,117.703,117.684,117.703,655500004.0
2005-11-09 20:02:00,117.7,117.711,117.69,117.705,1247100006.0
2005-11-09 20:03:00,117.701,117.701,117.657,117.666,608900010.0
2005-11-09 20:04:00,117.662,117.662,117.64,117.64,669699999.0
2005-11-09 20:05:00,117.65,117.661,117.645,117.648,826599998.0
2005-11-09 20:06:00,117.644,117.679,117.644,117.665,1724699988.0
2005-11-09 20:07:00,117.642,117.662,117.642,117.662,882099994.0
2005-11-09 20:08:00,117.659,117.663,117.648,117.663,723500001.0
2005-11-09 20:09:00,117.658,117.674,117.653,117.67,1464599999.0
2005-11-09 20:10:00,117.672,117.672,117.657,117.668,1246200001.0
2005-11-09 20:11:00,117.669,117.672,117.657,117.666,1881599990.0
2005-11-09 20:12:00,117.49,117.49,117.49,117.49,968599995.0
2005-11-09 20:13:00,117.625,117.625,117.564,117.564,968599995.0
2005-11-09 20:14:00,117.566,117.57,117.537,117.537,1221299991.0
2005-11-09 20:15:00,117.54,117.57,117.54,117.567,1606599995.0
2005-11-09 20:16:00,117.561,117.589,117.561,117.575,979399991.0
2005-11-09 20:17:00,117.58,117.618,117.58,117.585,775900012.0
2005-11-09 20:18:00,117.597,117.6,117.579,117.579,246100002.0
2005-11-09 20:19:00,117.578,117.592,117.576,117.592,1083400005.0
2005-11-09 20:20:00,117.585,117.585,117.533,117.539,873600006.0
2005-11-09 20:21:00,117.536,117.543,117.531,117.531,1523800010.0
2005-11-09 20:22:00,117.525,117.531,117.516,117.526,1311999992.0
2005-11-09 20:23:00,117.52,117.53,117.517,117.525,699700001.0
2005-11-09 20:24:00,117.526,117.532,117.511,117.52,798800006.0
2005-11-09 20:25:00,117.541,117.597,117.541,117.578,1034399996.0
2005-11-09 20:26:00,117.578,117.578,117.558,117.567,1020400001.0
2005-11-09 20:27:00,117.563,117.563,117.547,117.547,1217500000.0
2005-11-09 20:28:00,117.51,117.51,117.51,117.51,2039500002.0
2005-11-09 20:29:00,117.52,117.52,117.51,117.51,2039500002.0
2005-11-09 20:30:00,117.52,117.52,117.51,117.51,2039500002.0
2005-11-09 20:31:00,117.551,117.551,117.517,117.517,2039500002.0
2005-11-09 20:32:00,117.51,117.51,117.459,117.459,2047800000.0
2005-11-09 20:33:00,117.455,117.481,117.451,117.481,734699986.0
2005-11-09 20:34:00,117.485,117.493,117.477,117.493,650000003.0
2005-11-09 20:35:00,117.495,117.502,117.488,117.488,608100002.0
2005-11-09 20:36:00,117.492,117.52,117.485,117.487,352600000.0
2005-11-09 20:37:00,117.483,117.49,117.476,117.484,450299998.0
2005-11-09 20:38:00,117.483,117.483,117.452,117.466,1204200011.0
2005-11-09 20:39:00,117.461,117.461,117.438,117.445,1393400001.0
2005-11-09 20:40:00,117.57,117.57,117.57,117.57,1311199986.0
2005-11-09 20:41:00,117.441,117.441,117.389,117.397,1311199986.0
2005-11-09 20:42:00,117.405,117.439,117.405,117.436,1435099993.0
2005-11-09 20:43:00,117.44,117.453,117.436,117.453,1491999996.0
2005-11-09 20:44:00,117.457,117.473,117.456,117.473,1459300005.0
2005-11-09 20:45:00,117.479,117.497,117.479,117.488,1253200002.0
2005-11-09 20:46:00,117.495,117.505,117.474,117.489,1411100000.0
2005-11-09 20:47:00,117.485,117.5,117.472,117.492,2093200007.0
2005-11-09 20:48:00,117.485,117.485,117.48,117.485,1310900009.0
2005-11-09 20:49:00,117.479,117.499,117.471,117.498,1208999993.0
2005-11-09 20:50:00,117.502,117.521,117.501,117.51,1278800001.0
2005-11-09 20:51:00,117.511,117.539,117.509,117.518,498099999.0
2005-11-09 20:52:00,117.518,117.52,117.511,117.513,190099996.0
2005-11-09 20:53:00,117.508,117.52,117.508,117.515,1355200017.0
2005-11-09 20:54:00,117.524,117.541,117.513,117.518,726100009.0
2005-11-09 20:55:00,117.515,117.53,117.493,117.493,1810100004.0
2005-11-09 20:56:00,117.497,117.511,117.497,117.505,659699994.0
2005-11-09 20:57:00,117.506,117.53,117.499,117.499,1397700006.0
2005-11-09 20:58:00,117.57,117.57,117.55,117.57,1099800000.0
2005-11-09 20:59:00,117.55,117.55,117.55,117.55,1099800000.0
2005-11-09 21:00:00,117.55,117.57,117.55,117.57,1099800000.0
2005-11-09 21:01:00,117.447,117.462,117.447,117.458,1099800000.0
2005-11-09 21:02:00,117.464,117.483,117.447,117.455,802700006.0
2005-11-09 21:03:00,117.451,117.465,117.451,117.452,1109600005.0
2005-11-09 21:04:00,117.47,117.481,117.461,117.467,451999991.0
2005-11-09 21:05:00,117.464,117.466,117.455,117.466,628899999.0
2005-11-09 21:06:00,117.466,117.481,117.466,117.471,824400004.0
2005-11-09 21:07:00,117.475,117.5,117.468,117.488,1663699997.0
2005-11-09 21:08:00,117.507,117.516,117.479,117.49,829800011.0
2005-11-09 21:09:00,117.49,117.5,117.479,117.484,457400007.0
2005-11-09 21:10:00,117.486,117.486,117.471,117.471,587999998.0
2005-11-09 21:11:00,117.465,117.465,117.449,117.452,165499998.0
2005-11-09 21:12:00,117.45,117.463,117.449,117.456,360500001.0
2005-11-09 21:13:00,117.461,117.47,117.449,117.461,612099999.0
2005-11-09 21:14:00,117.462,117.462,117.446,117.457,1663800004.0
2005-11-09 21:15:00,117.478,117.482,117.453,117.461,1466600000.0
2005-11-09 21:16:00,117.459,117.488,117.455,117.455,834799996.0
2005-11-09 21:17:00,117.45,117.46,117.442,117.448,1766600018.0
2005-11-09 21:18:00,117.47,117.478,117.453,117.474,1042000000.0
2005-11-09 21:19:00,117.48,117.492,117.48,117.483,1341299998.0
2005-11-09 21:20:00,117.489,117.523,117.489,117.497,1428099998.0
2005-11-09 21:21:00,117.503,117.503,117.492,117.498,1287599999.0
2005-11-09 21:22:00,117.501,117.506,117.49,117.494,1826999994.0
2005-11-09 21:23:00,117.495,117.512,117.495,117.512,762200003.0
2005-11-09 21:24:00,117.517,117.531,117.505,117.505,1457299994.0
2005-11-09 21:25:00,117.51,117.539,117.509,117.518,1464299999.0
2005-11-09 21:26:00,117.505,117.515,117.492,117.492,1093699997.0
2005-11-09 21:27:00,117.498,117.504,117.485,117.496,974400000.0
2005-11-09 21:28:00,117.491,117.509,117.482,117.495,431599995.0
2005-11-09 21:29:00,117.491,117.491,117.477,117.477,957399995.0
2005-11-09 21:30:00,117.48,117.493,117.48,117.482,768499994.0
2005-11-09 21:31:00,117.485,117.51,117.483,117.51,101100001.0
2005-11-09 21:32:00,117.487,117.493,117.487,117.493,986200001.0
2005-11-09 21:33:00,117.493,117.503,117.493,117.503,409699998.0
2005-11-09 21:34:00,117.531,117.538,117.511,117.522,541000005.0
2005-11-09 21:35:00,117.524,117.529,117.513,117.513,268499997.0
2005-11-09 21:36:00,117.513,117.532,117.507,117.532,649699995.0
2005-11-09 21:37:00,117.514,117.535,117.514,117.53,500200003.0
2005-11-09 21:38:00,117.547,117.547,117.536,117.537,190300000.0
2005-11-09 21:39:00,117.539,117.545,117.532,117.545,596200007.0
2005-11-09 21:40:00,117.549,117.569,117.542,117.542,753699992.0
2005-11-09 21:41:00,117.544,117.554,117.544,117.55,762300004.0
2005-11-09 21:42:00,117.54,117.552,117.538,117.552,1108200004.0
2005-11-09 21:43:00,117.552,117.555,117.542,117.55,358699990.0
2005-11-09 21:44:00,117.555,117.555,117.541,117.545,1529499995.0
2005-11-09 21:45:00,117.545,117.555,117.544,117.545,543000003.0
2005-11-09 21:46:00,117.54,117.552,117.539,117.552,1120299999.0
2005-11-09 21:47:00,117.552,117.56,117.548,117.558,530000004.0
2005-11-09 21:48:00,117.56,117.565,117.555,117.555,1141299999.0
2005-11-09 21:49:00,117.559,117.582,117.542,117.542,531699997.0
2005-11-09 21:50:00,117.543,117.543,117.527,117.527,277999993.0
2005-11-09 21:51:00,117.524,117.524,117.513,117.523,530900001.0
2005-11-09 21:52:00,117.53,117.535,117.522,117.523,97500003.0
2005-11-09 21:53:00,117.545,117.549,117.528,117.528,411300008.0
2005-11-09 21:54:00,117.525,117.533,117.521,117.533,623300004.0
2005-11-09 21:55:00,117.545,117.547,117.526,117.53,65800000.0
2005-11-09 21:56:00,117.527,117.547,117.513,117.531,364700000.0
2005-11-09 21:57:00,117.54,117.541,117.527,117.528,344499999.0
2005-11-09 21:58:00,117.526,117.546,117.526,117.542,327299996.0
2005-11-09 21:59:00,117.544,117.544,117.531,117.539,641499992.0
2005-11-09 22:00:00,117.54,117.55,117.533,117.542,887000007.0
2005-11-09 22:01:00,117.539,117.544,117.532,117.538,1022199999.0
2005-11-09 22:02:00,117.532,117.556,117.524,117.524,849300010.0
2005-11-09 22:03:00,117.517,117.547,117.517,117.524,263500001.0
2005-11-09 22:04:00,117.524,117.549,117.524,117.549,856799997.0
2005-11-09 22:05:00,117.551,117.552,117.545,117.547,175899997.0
2005-11-09 22:06:00,117.538,117.563,117.537,117.548,307599998.0
2005-11-09 22:07:00,117.566,117.566,117.539,117.548,202999998.0
2005-11-09 22:08:00,117.54,117.545,117.535,117.535,399200006.0
2005-11-09 22:09:00,117.549,117.558,117.549,117.558,166800003.0
2005-11-09 22:10:00,117.543,117.543,117.534,117.537,214900002.0
2005-11-09 22:11:00,117.528,117.533,117.515,117.533,514399992.0
2005-11-09 22:12:00,117.532,117.542,117.525,117.533,322800000.0
2005-11-09 22:13:00,117.539,117.543,117.528,117.53,515699996.0
2005-11-09 22:14:00,117.535,117.541,117.52,117.524,403500005.0
2005-11-09 22:15:00,117.52,117.525,117.517,117.525,314499998.0
2005-11-09 22:16:00,117.545,117.559,117.526,117.528,573099998.0
2005-11-09 22:17:00,117.535,117.544,117.522,117.522,322800004.0
2005-11-09 22:18:00,117.524,117.544,117.52,117.538,634700008.0
2005-11-09 22:19:00,117.522,117.539,117.52,117.524,293500000.0
2005-11-09 22:20:00,117.522,117.542,117.521,117.528,248700000.0
2005-11-09 22:21:00,117.528,117.547,117.528,117.546,392499995.0
2005-11-09 22:22:00,117.538,117.565,117.53,117.535,307099997.0
2005-11-09 22:23:00,117.535,117.54,117.518,117.519,83900001.0
2005-11-09 22:24:00,117.53,117.542,117.521,117.521,234899999.0
2005-11-09 22:25:00,117.552,117.557,117.516,117.525,133399999.0
2005-11-09 22:26:00,117.527,117.541,117.509,117.512,214299997.0
2005-11-09 22:27:00,117.512,117.512,117.494,117.498,1001400014.0
2005-11-09 22:28:00,117.494,117.494,117.479,117.487,192100000.0
2005-11-09 22:29:00,117.485,117.49,117.471,117.471,91300001.0
2005-11-09 22:30:00,117.48,117.484,117.47,117.47,218500005.0
2005-11-09 22:31:00,117.47,117.47,117.47,117.47,152700004.0
2005-11-09 22:32:00,117.487,117.49,117.462,117.471,463999996.0
2005-11-09 22:33:00,117.476,117.494,117.467,117.48,636199995.0
2005-11-09 22:34:00,117.479,117.518,117.479,117.495,1016899997.0
2005-11-09 22:35:00,117.483,117.494,117.482,117.482,247899998.0
2005-11-09 22:36:00,117.488,117.498,117.475,117.475,807899999.0
2005-11-09 22:37:00,117.472,117.479,117.467,117.474,176100002.0
2005-11-09 22:38:00,117.48,117.485,117.477,117.477,269200001.0
2005-11-09 22:39:00,117.469,117.479,117.463,117.479,149300002.0
2005-11-09 22:40:00,117.483,117.503,117.471,117.481,734200000.0
2005-11-09 22:41:00,117.487,117.496,117.473,117.481,204599999.0
2005-11-09 22:42:00,117.476,117.492,117.471,117.491,172100001.0
2005-11-09 22:43:00,117.471,117.486,117.471,117.485,446100004.0
2005-11-09 22:44:00,117.5,117.512,117.49,117.49,245300005.0
2005-11-09 22:45:00,117.499,117.52,117.499,117.502,399799997.0
2005-11-09 22:46:00,117.497,117.521,117.486,117.486,348000003.0
2005-11-09 22:47:00,117.49,117.499,117.474,117.486,293500005.0
2005-11-09 22:48:00,117.485,117.494,117.481,117.488,377999995.0
2005-11-09 22:49:00,117.478,117.493,117.475,117.475,212700000.0
2005-11-09 22:50:00,117.48,117.48,117.463,117.463,429800008.0
2005-11-09 22:51:00,117.467,117.467,117.455,117.455,432099999.0
2005-11-09 22:52:00,117.477,117.488,117.458,117.458,254400002.0
2005-11-09 22:53:00,117.486,117.49,117.456,117.456,450300001.0
2005-11-09 22:54:00,117.47,117.496,117.463,117.476,273099999.0
2005-11-09 22:55:00,117.491,117.512,117.48,117.5,368099998.0
2005-11-09 22:56:00,117.495,117.512,117.488,117.488,257100002.0
2005-11-09 22:57:00,117.489,117.52,117.489,117.497,344499996.0
2005-11-09 22:58:00,117.496,117.512,117.494,117.512,265200004.0
2005-11-09 22:59:00,117.5,117.505,117.49,117.495,369099996.0
2005-11-09 23:00:00,117.52,117.542,117.512,117.523,320600005.0
2005-11-09 23:01:00,117.525,117.53,117.51,117.514,254099999.0
2005-11-09 23:02:00,117.542,117.55,117.503,117.53,279099995.0
2005-11-09 23:03:00,117.518,117.527,117.507,117.513,223200003.0
2005-11-09 23:04:00,117.525,117.537,117.51,117.511,140300000.0
2005-11-09 23:05:00,117.5,117.511,117.498,117.498,91500001.0
2005-11-09 23:06:00,117.505,117.521,117.503,117.503,67800001.0
2005-11-09 23:07:00,117.508,117.538,117.508,117.53,178900001.0
2005-11-09 23:08:00,117.508,117.535,117.508,117.525,385599995.0
2005-11-09 23:09:00,117.54,117.542,117.516,117.537,394100004.0
2005-11-09 23:10:00,117.525,117.533,117.512,117.52,389900001.0
2005-11-09 23:11:00,117.516,117.529,117.497,117.497,115000000.0
2005-11-09 23:12:00,117.494,117.55,117.494,117.548,262400003.0
2005-11-09 23:13:00,117.536,117.567,117.536,117.566,132599997.0
2005-11-09 23:14:00,117.572,117.584,117.552,117.552,328400005.0
2005-11-09 23:15:00,117.56,117.56,117.542,117.542,290999996.0
2005-11-09 23:16:00,117.547,117.564,117.547,117.56,217900002.0
2005-11-09 23:17:00,117.547,117.565,117.53,117.53,247399998.0
2005-11-09 23:18:00,117.538,117.569,117.538,117.544,321000001.0
2005-11-09 23:19:00,117.549,117.585,117.549,117.58,188500006.0
2005-11-09 23:20:00,117.562,117.59,117.562,117.59,242199997.0
2005-11-09 23:21:00,117.596,117.6,117.578,117.579,273699998.0
2005-11-09 23:22:00,117.58,117.592,117.569,117.583,264399998.0
2005-11-09 23:23:00,117.568,117.595,117.568,117.583,150199999.0
2005-11-09 23:24:00,117.559,117.57,117.55,117.566,362899998.0
2005-11-09 23:25:00,117.562,117.59,117.561,117.573,296200006.0
2005-11-09 23:26:00,117.558,117.572,117.55,117.55,407999996.0
2005-11-09 23:27:00,117.548,117.583,117.548,117.578,302699997.0
2005-11-09 23:28:00,117.576,117.585,117.569,117.579,242799995.0
2005-11-09 23:29:00,117.578,117.585,117.559,117.559,204199994.0
2005-11-09 23:30:00,117.563,117.599,117.563,117.587,308100003.0
2005-11-09 23:31:00,117.574,117.602,117.574,117.589,249899999.0
2005-11-09 23:32:00,117.585,117.601,117.567,117.58,345399998.0
2005-11-09 23:33:00,117.575,117.591,117.575,117.582,130899997.0
2005-11-09 23:34:00,117.578,117.587,117.57,117.583,208500000.0
2005-11-09 23:35:00,117.592,117.62,117.569,117.569,246299998.0
2005-11-09 23:36:00,117.57,117.602,117.57,117.585,319300002.0
2005-11-09 23:37:00,117.593,117.6,117.571,117.577,264699996.0
2005-11-09 23:38:00,117.568,117.592,117.564,117.574,226300004.0
2005-11-09 23:39:00,117.559,117.595,117.556,117.586,294599995.0
2005-11-09 23:40:00,117.573,117.593,117.561,117.571,356399995.0
2005-11-09 23:41:00,117.585,117.602,117.565,117.571,336500002.0
2005-11-09 23:42:00,117.548,117.581,117.548,117.578,169700004.0
2005-11-09 23:43:00,117.578,117.59,117.56,117.56,156500000.0
2005-11-09 23:44:00,117.565,117.588,117.564,117.568,225199999.0
2005-11-09 23:45:00,117.57,117.589,117.57,117.58,311500003.0
2005-11-09 23:46:00,117.58,117.593,117.572,117.574,213799998.0
2005-11-09 23:47:00,117.55,117.552,117.55,117.552,44500001.0
2005-11-09 23:48:00,117.549,117.568,117.548,117.549,203300001.0
2005-11-09 23:49:00,117.552,117.566,117.552,117.56,395899992.0
2005-11-09 23:50:00,117.547,117.574,117.547,117.56,51900001.0
2005-11-09 23:51:00,117.55,117.574,117.55,117.558,147799996.0
2005-11-09 23:52:00,117.577,117.577,117.551,117.553,244100002.0
2005-11-09 23:53:00,117.574,117.574,117.548,117.559,367300002.0
2005-11-09 23:54:00,117.545,117.547,117.538,117.538,232099995.0
2005-11-09 23:55:00,117.553,117.553,117.527,117.527,336199992.0
2005-11-09 23:56:00,117.512,117.512,117.485,117.49,253899996.0
2005-11-09 23:57:00,117.499,117.519,117.488,117.488,118500001.0
2005-11-09 23:58:00,117.497,117.527,117.497,117.519,160600002.0
2005-11-09 23:59:00,117.502,117.526,117.502,117.507,305500005.0
2005-11-10 00:00:00,117.507,117.525,117.495,117.518,259499997.0
2005-11-10 00:01:00,117.522,117.531,117.506,117.506,292600002.0
2005-11-10 00:02:00,117.527,117.527,117.491,117.512,317000001.0
2005-11-10 00:03:00,117.503,117.53,117.496,117.516,92600000.0
2005-11-10 00:04:00,117.52,117.531,117.503,117.518,230899998.0
2005-11-10 00:05:00,117.538,117.541,117.524,117.541,269399999.0
2005-11-10 00:06:00,117.535,117.546,117.53,117.53,240299999.0
2005-11-10 00:07:00,117.51,117.534,117.506,117.514,343000005.0
2005-11-10 00:08:00,117.522,117.531,117.506,117.507,362700001.0
2005-11-10 00:09:00,117.522,117.53,117.51,117.523,332500003.0
2005-11-10 00:10:00,117.53,117.532,117.506,117.521,157599998.0
2005-11-10 00:11:00,117.524,117.541,117.512,117.52,289900003.0
2005-11-10 00:12:00,117.505,117.54,117.505,117.519,160400001.0
2005-11-10 00:13:00,117.51,117.529,117.508,117.529,286399999.0
2005-11-10 00:14:00,117.535,117.547,117.518,117.52,329900001.0
2005-11-10 00:15:00,117.522,117.551,117.516,117.528,313999993.0
2005-11-10 00:16:00,117.535,117.551,117.522,117.551,133199998.0
2005-11-10 00:17:00,117.542,117.564,117.542,117.558,260300002.0
2005-11-10 00:18:00,117.54,117.572,117.532,117.565,262900003.0
2005-11-10 00:19:00,117.555,117.572,117.55,117.557,287200003.0
2005-11-10 00:20:00,117.562,117.57,117.547,117.559,311399997.0
2005-11-10 00:21:00,117.545,117.553,117.528,117.533,384799994.0
2005-11-10 00:22:00,117.536,117.548,117.525,117.537,267000000.0
2005-11-10 00:23:00,117.552,117.56,117.517,117.518,158499998.0
2005-11-10 00:24:00,117.54,117.56,117.529,117.551,322699998.0
2005-11-10 00:25:00,117.53,117.558,117.521,117.549,302899998.0
2005-11-10 00:26:00,117.568,117.57,117.542,117.552,180899995.0
2005-11-10 00:27:00,117.541,117.573,117.522,117.559,324100003.0
2005-11-10 00:28:00,117.568,117.57,117.547,117.558,238599998.0
2005-11-10 00:29:00,117.543,117.565,117.534,117.561,81700001.0
2005-11-10 00:30:00,117.542,117.551,117.525,117.541,165400000.0
2005-11-10 00:31:00,117.54,117.567,117.531,117.564,202200000.0
2005-11-10 00:32:00,117.565,117.576,117.551,117.551,217400002.0
2005-11-10 00:33:00,117.569,117.569,117.544,117.569,260699999.0
2005-11-10 00:34:00,117.555,117.567,117.54,117.56,227199999.0
2005-11-10 00:35:00,117.572,117.581,117.552,117.573,381399995.0
2005-11-10 00:36:00,117.542,117.574,117.541,117.551,131900000.0
2005-11-10 00:37:00,117.56,117.563,117.546,117.56,170200003.0
2005-11-10 00:38:00,117.552,117.561,117.543,117.56,130600000.0
2005-11-10 00:39:00,117.556,117.573,117.545,117.554,141799999.0
2005-11-10 00:40:00,117.574,117.581,117.552,117.562,420300000.0
2005-11-10 00:41:00,117.55,117.581,117.546,117.579,78599999.0
2005-11-10 00:42:00,117.572,117.58,117.556,117.579,242799997.0
2005-11-10 00:43:00,117.568,117.589,117.555,117.571,324099990.0
2005-11-10 00:44:00,117.545,117.583,117.545,117.577,239000001.0
2005-11-10 00:45:00,117.58,117.589,117.552,117.567,437100001.0
2005-11-10 00:46:00,117.577,117.577,117.554,117.564,143999999.0
2005-11-10 00:47:00,117.575,117.586,117.551,117.551,149300003.0
2005-11-10 00:48:00,117.55,117.567,117.539,117.539,283400000.0
2005-11-10 00:49:00,117.542,117.578,117.542,117.578,226300000.0
2005-11-10 00:50:00,117.555,117.565,117.523,117.545,274399994.0
2005-11-10 00:51:00,117.536,117.54,117.532,117.532,198000000.0
2005-11-10 00:52:00,117.569,117.58,117.539,117.564,354499999.0
2005-11-10 00:53:00,117.555,117.568,117.548,117.56,102600001.0
2005-11-10 00:54:00,117.545,117.574,117.541,117.568,294700005.0
2005-11-10 00:55:00,117.537,117.544,117.536,117.544,221900000.0
2005-11-10 00:56:00,117.547,117.561,117.538,117.538,228899994.0
2005-11-10 00:57:00,117.542,117.559,117.537,117.546,268500002.0
2005-11-10 00:58:00,117.537,117.56,117.537,117.55,177899998.0
2005-11-10 00:59:00,117.559,117.566,117.539,117.545,412299995.0
2005-11-10 01:00:00,117.54,117.562,117.538,117.545,179300001.0
2005-11-10 01:01:00,117.555,117.565,117.535,117.565,328900001.0
2005-11-10 01:02:00,117.558,117.573,117.551,117.564,267000000.0
2005-11-10 01:03:00,117.573,117.594,117.561,117.571,252199997.0
2005-11-10 01:04:00,117.578,117.578,117.562,117.562,96899999.0
2005-11-10 01:05:00,117.572,117.581,117.565,117.567,372800001.0
2005-11-10 01:06:00,117.553,117.553,117.546,117.553,149699999.0
2005-11-10 01:07:00,117.559,117.583,117.559,117.576,253100000.0
2005-11-10 01:08:00,117.562,117.596,117.562,117.596,119900004.0
2005-11-10 01:09:00,117.569,117.589,117.569,117.587,340000000.0
2005-11-10 01:10:00,117.599,117.622,117.595,117.595,273300000.0
2005-11-10 01:11:00,117.585,117.622,117.579,117.613,190700001.0
2005-11-10 01:12:00,117.607,117.624,117.607,117.612,138000004.0
2005-11-10 01:13:00,117.609,117.646,117.609,117.633,202999997.0
2005-11-10 01:14:00,117.625,117.637,117.618,117.618,311500006.0
2005-11-10 01:15:00,117.645,117.649,117.601,117.601,254599999.0
2005-11-10 01:16:00,117.593,117.602,117.585,117.602,213900003.0
2005-11-10 01:17:00,117.605,117.613,117.594,117.613,325799995.0
2005-11-10 01:18:00,117.607,117.629,117.607,117.61,138499998.0
2005-11-10 01:19:00,117.612,117.644,117.612,117.63,239400002.0
2005-11-10 01:20:00,117.65,117.652,117.633,117.635,404899994.0
2005-11-10 01:21:00,117.65,117.661,117.642,117.648,248100001.0
2005-11-10 01:22:00,117.647,117.648,117.636,117.64,232200002.0
2005-11-10 01:23:00,117.657,117.683,117.657,117.676,220200002.0
2005-11-10 01:24:00,117.655,117.661,117.636,117.648,257200002.0
2005-11-10 01:25:00,117.65,117.671,117.638,117.641,319399996.0
2005-11-10 01:26:00,117.631,117.642,117.621,117.621,153900002.0
2005-11-10 01:27:00,117.617,117.623,117.613,117.623,70700000.0
2005-11-10 01:28:00,117.616,117.638,117.615,117.638,149000002.0
2005-11-10 01:29:00,117.643,117.656,117.637,117.64,268400000.0
2005-11-10 01:30:00,117.65,117.659,117.639,117.639,241500001.0
2005-11-10 01:31:00,117.638,117.665,117.638,117.661,196299997.0
2005-11-10 01:32:00,117.648,117.666,117.648,117.665,74900001.0
2005-11-10 01:33:00,117.664,117.676,117.664,117.668,99000001.0
2005-11-10 01:34:00,117.7,117.715,117.677,117.699,293000003.0
2005-11-10 01:35:00,117.718,117.718,117.675,117.698,303899992.0
2005-11-10 01:36:00,117.71,117.71,117.675,117.699,409200002.0
2005-11-10 01:37:00,117.693,117.719,117.685,117.705,221700002.0
2005-11-10 01:38:00,117.708,117.718,117.692,117.703,144400004.0
2005-11-10 01:39:00,117.683,117.726,117.683,117.718,558900003.0
2005-11-10 01:40:00,117.688,117.688,117.667,117.667,138500001.0
2005-11-10 01:41:00,117.676,117.683,117.674,117.683,75899998.0
2005-11-10 01:42:00,117.686,117.692,117.686,117.686,164400001.0
2005-11-10 01:43:00,117.697,117.705,117.688,117.699,235400002.0
2005-11-10 01:44:00,117.698,117.728,117.698,117.713,212599998.0
2005-11-10 01:45:00,117.703,117.711,117.691,117.711,370699998.0
2005-11-10 01:46:00,117.712,117.744,117.711,117.738,291900002.0
2005-11-10 01:47:00,117.752,117.773,117.736,117.736,298299999.0
2005-11-10 01:48:00,117.748,117.756,117.735,117.735,283699997.0
2005-11-10 01:49:00,117.74,117.765,117.74,117.761,172400000.0
2005-11-10 01:50:00,117.737,117.737,117.732,117.732,283599991.0
2005-11-10 01:51:00,117.742,117.748,117.723,117.726,206499999.0
2005-11-10 01:52:00,117.737,117.766,117.737,117.75,193500001.0
2005-11-10 01:53:00,117.738,117.756,117.738,117.756,173399997.0
2005-11-10 01:54:00,117.733,117.76,117.733,117.743,303099996.0
2005-11-10 01:55:00,117.762,117.762,117.735,117.745,135600003.0
2005-11-10 01:56:00,117.738,117.746,117.737,117.746,208399998.0
2005-11-10 01:57:00,117.755,117.779,117.755,117.777,126099998.0
2005-11-10 01:58:00,117.757,117.762,117.753,117.753,356900000.0
2005-11-10 01:59:00,117.743,117.749,117.733,117.737,128500001.0
2005-11-10 02:00:00,117.745,117.759,117.745,117.756,95500001.0
2005-11-10 02:01:00,117.743,117.769,117.735,117.745,346500003.0
2005-11-10 02:02:00,117.743,117.763,117.743,117.758,262100002.0
2005-11-10 02:03:00,117.756,117.757,117.743,117.751,322199997.0
2005-11-10 02:04:00,117.729,117.736,117.713,117.726,190100005.0
2005-11-10 02:05:00,117.723,117.732,117.722,117.722,233700003.0
2005-11-10 02:06:00,117.736,117.748,117.726,117.726,238899999.0
2005-11-10 02:07:00,117.713,117.746,117.713,117.723,371999996.0
2005-11-10 02:08:00,117.722,117.722,117.71,117.71,147699997.0
2005-11-10 02:09:00,117.714,117.714,117.7,117.707,264099999.0
2005-11-10 02:10:00,117.702,117.714,117.699,117.711,279399995.0
2005-11-10 02:11:00,117.712,117.721,117.707,117.718,287600003.0
2005-11-10 02:12:00,117.718,117.726,117.706,117.726,299400006.0
2005-11-10 02:13:00,117.727,117.739,117.715,117.726,162700003.0
2005-11-10 02:14:00,117.729,117.738,117.72,117.732,301599999.0
2005-11-10 02:15:00,117.734,117.742,117.718,117.719,178499998.0
2005-11-10 02:16:00,117.725,117.725,117.718,117.72,229399995.0
2005-11-10 02:17:00,117.721,117.724,117.705,117.724,328100000.0
2005-11-10 02:18:00,117.719,117.727,117.715,117.725,318900002.0
2005-11-10 02:19:00,117.728,117.738,117.728,117.73,320799997.0
2005-11-10 02:20:00,117.731,117.742,117.716,117.725,335300000.0
2005-11-10 02:21:00,117.73,117.746,117.718,117.746,248100000.0
2005-11-10 02:22:00,117.737,117.739,117.721,117.739,255999999.0
2005-11-10 02:23:00,117.738,117.741,117.728,117.73,384900001.0
2005-11-10 02:24:00,117.73,117.73,117.714,117.73,179700002.0
2005-11-10 02:25:00,117.724,117.745,117.71,117.722,165000004.0
2005-11-10 02:26:00,117.727,117.727,117.709,117.724,164000002.0
2005-11-10 02:27:00,117.718,117.718,117.702,117.713,134299998.0
2005-11-10 02:28:00,117.715,117.719,117.703,117.709,323300002.0
2005-11-10 02:29:00,117.719,117.721,117.703,117.713,226700003.0
2005-11-10 02:30:00,117.721,117.721,117.692,117.717,226400002.0
2005-11-10 02:31:00,117.728,117.73,117.715,117.724,269500000.0
2005-11-10 02:32:00,117.725,117.725,117.711,117.717,119200002.0
2005-11-10 02:33:00,117.714,117.718,117.702,117.716,153700001.0
2005-11-10 02:34:00,117.732,117.741,117.72,117.734,291399999.0
2005-11-10 02:35:00,117.737,117.758,117.727,117.758,234999997.0
2005-11-10 02:36:00,117.758,117.76,117.737,117.76,200799997.0
2005-11-10 02:37:00,117.747,117.766,117.747,117.754,114699997.0
2005-11-10 02:38:00,117.75,117.76,117.748,117.756,150300000.0
2005-11-10 02:39:00,117.752,117.753,117.736,117.736,162199997.0
2005-11-10 02:40:00,117.735,117.754,117.722,117.754,161100003.0
2005-11-10 02:41:00,117.751,117.759,117.74,117.747,298199999.0
2005-11-10 02:42:00,117.742,117.75,117.738,117.741,158300000.0
2005-11-10 02:43:00,117.743,117.758,117.737,117.744,155700002.0
2005-11-10 02:44:00,117.738,117.743,117.738,117.743,94299998.0
2005-11-10 02:45:00,117.737,117.739,117.723,117.734,476900003.0
2005-11-10 02:46:00,117.725,117.729,117.718,117.729,73999998.0
2005-11-10 02:47:00,117.735,117.754,117.735,117.746,316100001.0
2005-11-10 02:48:00,117.748,117.757,117.734,117.734,289400003.0
2005-11-10 02:49:00,117.74,117.741,117.725,117.729,154200001.0
2005-11-10 02:50:00,117.733,117.733,117.706,117.729,179999997.0
2005-11-10 02:51:00,117.737,117.74,117.722,117.722,209000001.0
2005-11-10 02:52:00,117.723,117.723,117.712,117.715,240000000.0
2005-11-10 02:53:00,117.713,117.713,117.692,117.711,284599995.0
2005-11-10 02:54:00,117.705,117.729,117.694,117.72,106200001.0
2005-11-10 02:55:00,117.716,117.716,117.699,117.704,208899998.0
2005-11-10 02:56:00,117.697,117.697,117.668,117.668,220199997.0
2005-11-10 02:57:00,117.67,117.682,117.659,117.659,46900000.0
2005-11-10 02:58:00,117.662,117.673,117.66,117.673,63399999.0
2005-11-10 02:59:00,117.678,117.678,117.655,117.66,291700002.0
2005-11-10 03:00:00,117.637,117.637,117.592,117.592,314000001.0
2005-11-10 03:01:00,117.588,117.6,117.586,117.598,141400002.0
2005-11-10 03:02:00,117.597,117.624,117.597,117.624,193899999.0
2005-11-10 03:03:00,117.629,117.636,117.627,117.636,175400005.0
2005-11-10 03:04:00,117.633,117.649,117.633,117.646,396299999.0
2005-11-10 03:05:00,117.642,117.657,117.638,117.638,131199999.0
2005-11-10 03:06:00,117.64,117.64,117.626,117.634,206499998.0
2005-11-10 03:07:00,117.63,117.635,117.627,117.635,438099999.0
2005-11-10 03:08:00,117.625,117.625,117.592,117.604,197500004.0
2005-11-10 03:09:00,117.598,117.598,117.577,117.585,319900004.0
2005-11-10 03:10:00,117.597,117.611,117.584,117.597,273700000.0
2005-11-10 03:11:00,117.608,117.619,117.608,117.608,134800001.0
2005-11-10 03:12:00,117.616,117.619,117.586,117.588,188800002.0
2005-11-10 03:13:00,117.596,117.599,117.582,117.594,306100002.0
2005-11-10 03:14:00,117.583,117.609,117.578,117.589,270700002.0
2005-11-10 03:15:00,117.591,117.591,117.575,117.583,205900001.0
2005-11-10 03:16:00,117.571,117.571,117.557,117.564,245699998.0
2005-11-10 03:17:00,117.563,117.582,117.563,117.582,235700000.0
2005-11-10 03:18:00,117.58,117.589,117.58,117.588,154899998.0
2005-11-10 03:19:00,117.589,117.601,117.589,117.601,91100003.0
2005-11-10 03:20:00,117.602,117.602,117.59,117.592,239099998.0
2005-11-10 03:21:00,117.602,117.611,117.577,117.599,359999995.0
2005-11-10 03:22:00,117.602,117.612,117.59,117.612,252799994.0
2005-11-10 03:23:00,117.605,117.608,117.596,117.608,171899998.0
2005-11-10 03:24:00,117.617,117.624,117.615,117.624,344700000.0
2005-11-10 03:25:00,117.628,117.632,117.612,117.612,71999999.0
2005-11-10 03:26:00,117.627,117.634,117.614,117.614,236200004.0
2005-11-10 03:27:00,117.636,117.643,117.632,117.643,228400000.0
2005-11-10 03:28:00,117.643,117.649,117.64,117.646,207100000.0
2005-11-10 03:29:00,117.65,117.655,117.623,117.645,286200000.0
2005-11-10 03:30:00,117.648,117.66,117.641,117.652,214200003.0
2005-11-10 03:31:00,117.65,117.655,117.635,117.638,212499999.0
2005-11-10 03:32:00,117.633,117.655,117.627,117.643,234500001.0
2005-11-10 03:33:00,117.643,117.666,117.638,117.66,311099998.0
2005-11-10 03:34:00,117.649,117.667,117.649,117.65,295300000.0
2005-11-10 03:35:00,117.632,117.665,117.632,117.663,315699994.0
2005-11-10 03:36:00,117.656,117.662,117.649,117.662,214999995.0
2005-11-10 03:37:00,117.666,117.669,117.656,117.662,174300001.0
2005-11-10 03:38:00,117.66,117.66,117.644,117.65,297000001.0
2005-11-10 03:39:00,117.637,117.656,117.628,117.643,259400001.0
2005-11-10 03:40:00,117.632,117.64,117.614,117.64,227300003.0
2005-11-10 03:41:00,117.628,117.649,117.624,117.642,205299998.0
2005-11-10 03:42:00,117.63,117.642,117.613,117.628,270199998.0
2005-11-10 03:43:00,117.618,117.646,117.618,117.639,316599999.0
2005-11-10 03:44:00,117.646,117.649,117.612,117.63,287599994.0
2005-11-10 03:45:00,117.637,117.637,117.617,117.63,188699998.0
2005-11-10 03:46:00,117.634,117.654,117.634,117.647,207700002.0
2005-11-10 03:47:00,117.652,117.668,117.65,117.66,365099999.0
2005-11-10 03:48:00,117.672,117.679,117.656,117.664,210000002.0
2005-11-10 03:49:00,117.672,117.687,117.67,117.67,172699997.0
2005-11-10 03:50:00,117.675,117.682,117.662,117.666,227900002.0
2005-11-10 03:51:00,117.665,117.694,117.665,117.679,410299995.0
2005-11-10 03:52:00,117.682,117.687,117.661,117.674,198199996.0
2005-11-10 03:53:00,117.685,117.691,117.656,117.656,251500001.0
2005-11-10 03:54:00,117.642,117.648,117.639,117.648,186600002.0
2005-11-10 03:55:00,117.647,117.652,117.632,117.637,179200000.0
2005-11-10 03:56:00,117.652,117.661,117.63,117.639,248400003.0
2005-11-10 03:57:00,117.643,117.649,117.641,117.645,214599997.0
2005-11-10 03:58:00,117.636,117.638,117.63,117.635,234699999.0
2005-11-10 03:59:00,117.632,117.662,117.631,117.653,148299998.0
2005-11-10 04:00:00,117.663,117.669,117.656,117.663,236599999.0
2005-11-10 04:01:00,117.652,117.67,117.646,117.658,339199996.0
2005-11-10 04:02:00,117.653,117.659,117.645,117.655,291800000.0
2005-11-10 04:03:00,117.662,117.67,117.662,117.667,96500002.0
2005-11-10 04:04:00,117.663,117.663,117.65,117.663,343800002.0
2005-11-10 04:05:00,117.662,117.662,117.65,117.657,264100003.0
2005-11-10 04:06:00,117.662,117.662,117.648,117.662,222799999.0
2005-11-10 04:07:00,117.658,117.677,117.646,117.655,252500005.0
2005-11-10 04:08:00,117.665,117.677,117.655,117.675,222100002.0
2005-11-10 04:09:00,117.67,117.674,117.642,117.653,227800000.0
2005-11-10 04:10:00,117.648,117.671,117.646,117.669,297400003.0
2005-11-10 04:11:00,117.662,117.687,117.662,117.679,253300001.0
2005-11-10 04:12:00,117.667,117.685,117.667,117.685,167600003.0
2005-11-10 04:13:00,117.682,117.692,117.68,117.682,281599997.0
2005-11-10 04:14:00,117.7,117.704,117.675,117.683,229399999.0
2005-11-10 04:15:00,117.673,117.689,117.663,117.684,181099999.0
2005-11-10 04:16:00,117.665,117.69,117.661,117.685,238400000.0
2005-11-10 04:17:00,117.673,117.684,117.668,117.678,265600006.0
2005-11-10 04:18:00,117.663,117.69,117.661,117.681,257600005.0
2005-11-10 04:19:00,117.673,117.692,117.663,117.681,141899999.0
2005-11-10 04:20:00,117.675,117.688,117.675,117.678,231200002.0
2005-11-10 04:21:00,117.666,117.696,117.664,117.691,217699998.0
2005-11-10 04:22:00,117.67,117.693,117.661,117.673,232900003.0
2005-11-10 04:23:00,117.668,117.696,117.667,117.696,209700000.0
2005-11-10 04:24:00,117.663,117.695,117.663,117.672,301000000.0
2005-11-10 04:25:00,117.68,117.694,117.671,117.671,308300000.0
2005-11-10 04:26:00,117.664,117.7,117.664,117.699,272699998.0
2005-11-10 04:27:00,117.683,117.7,117.681,117.682,364300002.0
2005-11-10 04:28:00,117.676,117.683,117.669,117.679,227000000.0
2005-11-10 04:29:00,117.683,117.695,117.675,117.687,361000004.0
2005-11-10 04:30:00,117.685,117.696,117.655,117.674,248099998.0
2005-11-10 04:31:00,117.685,117.692,117.668,117.674,138900002.0
2005-11-10 04:32:00,117.67,117.684,117.667,117.675,195599999.0
2005-11-10 04:33:00,117.682,117.69,117.658,117.663,248600000.0
2005-11-10 04:34:00,117.672,117.68,117.66,117.669,269799997.0
2005-11-10 04:35:00,117.674,117.684,117.653,117.668,135500002.0
2005-11-10 04:36:00,117.657,117.681,117.646,117.677,128400000.0
2005-11-10 04:37:00,117.658,117.678,117.654,117.664,173100003.0
2005-11-10 04:38:00,117.672,117.681,117.662,117.672,282199994.0
2005-11-10 04:39:00,117.682,117.691,117.671,117.678,289899999.0
2005-11-10 04:40:00,117.665,117.681,117.65,117.678,291700000.0
2005-11-10 04:41:00,117.674,117.691,117.673,117.68,138100002.0
2005-11-10 04:42:00,117.683,117.695,117.676,117.68,173200000.0
2005-11-10 04:43:00,117.683,117.696,117.681,117.688,316500003.0
2005-11-10 04:44:00,117.688,117.697,117.685,117.687,242900005.0
2005-11-10 04:45:00,117.688,117.697,117.669,117.69,68099998.0
2005-11-10 04:46:00,117.689,117.689,117.673,117.679,183799997.0
2005-11-10 04:47:00,117.687,117.693,117.682,117.693,342300007.0
2005-11-10 04:48:00,117.7,117.709,117.695,117.707,278199998.0
2005-11-10 04:49:00,117.703,117.718,117.696,117.703,216600001.0
2005-11-10 04:50:00,117.701,117.716,117.701,117.715,166099997.0
2005-11-10 04:51:00,117.711,117.727,117.71,117.727,206900000.0
2005-11-10 04:52:00,117.74,117.751,117.729,117.729,242299997.0
2005-11-10 04:53:00,117.731,117.748,117.728,117.736,351799998.0
2005-11-10 04:54:00,117.747,117.757,117.732,117.732,358599996.0
2005-11-10 04:55:00,117.722,117.722,117.705,117.716,198999999.0
2005-11-10 04:56:00,117.722,117.738,117.715,117.715,204799998.0
2005-11-10 04:57:00,117.702,117.728,117.702,117.726,168300003.0
2005-11-10 04:58:00,117.719,117.722,117.719,117.722,17600000.0
2005-11-10 04:59:00,117.713,117.723,117.701,117.718,262500005.0
2005-11-10 05:00:00,117.73,117.733,117.717,117.725,295899999.0
2005-11-10 05:01:00,117.713,117.713,117.7,117.712,277100002.0
2005-11-10 05:02:00,117.703,117.711,117.7,117.711,207000000.0
2005-11-10 05:03:00,117.72,117.72,117.69,117.701,216699999.0
2005-11-10 05:04:00,117.722,117.722,117.703,117.703,153300002.0
2005-11-10 05:05:00,117.7,117.714,117.7,117.714,223600002.0
2005-11-10 05:06:00,117.718,117.724,117.697,117.707,382300003.0
2005-11-10 05:07:00,117.71,117.713,117.703,117.713,237499999.0
2005-11-10 05:08:00,117.72,117.726,117.709,117.721,275900004.0
2005-11-10 05:09:00,117.708,117.722,117.708,117.722,387700002.0
2005-11-10 05:10:00,117.723,117.723,117.711,117.718,131000000.0
2005-11-10 05:11:00,117.725,117.745,117.721,117.736,334500005.0
2005-11-10 05:12:00,117.735,117.749,117.735,117.746,268200009.0
2005-11-10 05:13:00,117.757,117.757,117.729,117.737,296599999.0
2005-11-10 05:14:00,117.73,117.738,117.725,117.726,306500003.0
2005-11-10 05:15:00,117.718,117.722,117.704,117.707,272900002.0
2005-11-10 05:16:00,117.698,117.719,117.685,117.713,270699995.0
2005-11-10 05:17:00,117.722,117.742,117.722,117.737,203199995.0
2005-11-10 05:18:00,117.708,117.708,117.708,117.708,18900000.0
2005-11-10 05:19:00,117.712,117.712,117.696,117.696,293299998.0
2005-11-10 05:20:00,117.728,117.73,117.706,117.706,433900000.0
2005-11-10 05:21:00,117.718,117.723,117.701,117.706,286900001.0
2005-11-10 05:22:00,117.715,117.72,117.707,117.716,343900000.0
2005-11-10 05:23:00,117.706,117.733,117.701,117.727,352500004.0
2005-11-10 05:24:00,117.721,117.733,117.707,117.726,158199999.0
2005-11-10 05:25:00,117.707,117.734,117.707,117.715,346500002.0
2005-11-10 05:26:00,117.7,117.715,117.7,117.715,169799998.0
2005-11-10 05:27:00,117.712,117.726,117.706,117.723,287900000.0
2005-11-10 05:28:00,117.697,117.711,117.694,117.711,104599999.0
2005-11-10 05:29:00,117.712,117.719,117.705,117.708,409200002.0
2005-11-10 05:30:00,117.71,117.732,117.7,117.727,105299999.0
2005-11-10 05:31:00,117.727,117.739,117.713,117.713,274899996.0
2005-11-10 05:32:00,117.704,117.75,117.704,117.737,320700003.0
2005-11-10 05:33:00,117.736,117.745,117.72,117.745,311600001.0
2005-11-10 05:34:00,117.728,117.74,117.72,117.728,137099999.0
2005-11-10 05:35:00,117.74,117.744,117.709,117.717,187699998.0
2005-11-10 05:36:00,117.738,117.74,117.706,117.72,313200001.0
2005-11-10 05:37:00,117.73,117.743,117.718,117.738,314800003.0
2005-11-10 05:38:00,117.733,117.733,117.718,117.733,203800003.0
2005-11-10 05:39:00,117.739,117.74,117.721,117.727,188499998.0
2005-11-10 05:40:00,117.727,117.732,117.72,117.727,230900000.0
2005-11-10 05:41:00,117.723,117.727,117.717,117.72,298700004.0
2005-11-10 05:42:00,117.725,117.735,117.722,117.722,222299999.0
2005-11-10 05:43:00,117.72,117.739,117.716,117.73,165400001.0
2005-11-10 05:44:00,117.721,117.732,117.721,117.729,322200002.0
2005-11-10 05:45:00,117.733,117.733,117.721,117.732,178399999.0
2005-11-10 05:46:00,117.727,117.743,117.723,117.724,221500000.0
2005-11-10 05:47:00,117.735,117.744,117.719,117.738,187700001.0
2005-11-10 05:48:00,117.747,117.749,117.73,117.73,239000003.0
2005-11-10 05:49:00,117.726,117.743,117.722,117.732,296700002.0
2005-11-10 05:50:00,117.745,117.751,117.708,117.751,284100001.0
2005-11-10 05:51:00,117.76,117.763,117.732,117.739,312400003.0
2005-11-10 05:52:00,117.738,117.745,117.726,117.741,231999995.0
2005-11-10 05:53:00,117.729,117.759,117.72,117.74,249900007.0
2005-11-10 05:54:00,117.725,117.752,117.721,117.736,370499999.0
2005-11-10 05:55:00,117.737,117.743,117.733,117.743,194099997.0
2005-11-10 05:56:00,117.75,117.756,117.735,117.739,271900001.0
2005-11-10 05:57:00,117.752,117.754,117.737,117.747,232799993.0
2005-11-10 05:58:00,117.739,117.75,117.739,117.739,280899999.0
2005-11-10 05:59:00,117.726,117.744,117.712,117.736,373999997.0
2005-11-10 06:00:00,117.731,117.743,117.731,117.743,369600000.0
2005-11-10 06:01:00,117.75,117.755,117.733,117.747,246600000.0
2005-11-10 06:02:00,117.742,117.769,117.742,117.764,209800000.0
2005-11-10 06:03:00,117.747,117.761,117.736,117.745,272300002.0
2005-11-10 06:04:00,117.746,117.765,117.744,117.765,175300001.0
2005-11-10 06:05:00,117.78,117.791,117.773,117.777,301099997.0
2005-11-10 06:06:00,117.769,117.775,117.762,117.767,247500000.0
2005-11-10 06:07:00,117.76,117.773,117.751,117.758,238300001.0
2005-11-10 06:08:00,117.751,117.751,117.73,117.743,344600002.0
2005-11-10 06:09:00,117.742,117.743,117.739,117.743,69500001.0
2005-11-10 06:10:00,117.75,117.764,117.744,117.744,227999998.0
2005-11-10 06:11:00,117.742,117.76,117.728,117.75,285900005.0
2005-11-10 06:12:00,117.74,117.752,117.738,117.743,202099999.0
2005-11-10 06:13:00,117.747,117.75,117.725,117.734,349600004.0
2005-11-10 06:14:00,117.735,117.754,117.728,117.735,366000007.0
2005-11-10 06:15:00,117.732,117.744,117.732,117.74,215200004.0
2005-11-10 06:16:00,117.75,117.762,117.75,117.757,313500006.0
2005-11-10 06:17:00,117.755,117.768,117.755,117.757,189600000.0
2005-11-10 06:18:00,117.763,117.765,117.739,117.744,301100001.0
2005-11-10 06:19:00,117.742,117.756,117.74,117.756,139699997.0
2005-11-10 06:20:00,117.758,117.775,117.734,117.768,262300000.0
2005-11-10 06:21:00,117.768,117.775,117.748,117.754,228000002.0
2005-11-10 06:22:00,117.762,117.776,117.762,117.765,156999998.0
2005-11-10 06:23:00,117.758,117.758,117.742,117.753,81599999.0
2005-11-10 06:24:00,117.745,117.764,117.745,117.757,229999995.0
2005-11-10 06:25:00,117.753,117.753,117.744,117.747,347500001.0
2005-11-10 06:26:00,117.739,117.762,117.737,117.75,304700004.0
2005-11-10 06:27:00,117.762,117.776,117.755,117.76,129300000.0
2005-11-10 06:28:00,117.75,117.761,117.75,117.76,119500002.0
2005-11-10 06:29:00,117.757,117.777,117.755,117.755,340799996.0
2005-11-10 06:30:00,117.757,117.765,117.748,117.756,409599996.0
2005-11-10 06:31:00,117.751,117.762,117.751,117.758,256700001.0
2005-11-10 06:32:00,117.758,117.77,117.743,117.77,278800008.0
2005-11-10 06:33:00,117.762,117.771,117.745,117.757,334799998.0
2005-11-10 06:34:00,117.765,117.775,117.747,117.75,306999998.0
2005-11-10 06:35:00,117.753,117.753,117.739,117.74,388900004.0
2005-11-10 06:36:00,117.736,117.736,117.73,117.73,100400002.0
2005-11-10 06:37:00,117.737,117.755,117.737,117.739,205399996.0
2005-11-10 06:38:00,117.75,117.758,117.715,117.73,369600005.0
2005-11-10 06:39:00,117.737,117.744,117.735,117.738,287499994.0
2005-11-10 06:40:00,117.742,117.766,117.736,117.766,145099998.0
2005-11-10 06:41:00,117.75,117.755,117.723,117.726,371199995.0
2005-11-10 06:42:00,117.731,117.738,117.731,117.737,98200002.0
2005-11-10 06:43:00,117.732,117.754,117.731,117.734,206999997.0
2005-11-10 06:44:00,117.739,117.756,117.737,117.737,238900001.0
2005-11-10 06:45:00,117.732,117.749,117.72,117.725,353500003.0
2005-11-10 06:46:00,117.745,117.761,117.745,117.751,215399997.0
2005-11-10 06:47:00,117.735,117.764,117.735,117.757,286500002.0
2005-11-10 06:48:00,117.743,117.755,117.73,117.734,366199999.0
2005-11-10 06:49:00,117.74,117.757,117.735,117.754,396800002.0
2005-11-10 06:50:00,117.732,117.751,117.726,117.741,142399999.0
2005-11-10 06:51:00,117.738,117.753,117.736,117.738,285900006.0
2005-11-10 06:52:00,117.752,117.752,117.728,117.743,419200000.0
2005-11-10 06:53:00,117.753,117.759,117.724,117.734,248800004.0
2005-11-10 06:54:00,117.75,117.756,117.738,117.744,307999999.0
2005-11-10 06:55:00,117.745,117.761,117.729,117.748,230800000.0
2005-11-10 06:56:00,117.75,117.75,117.708,117.722,227600001.0
2005-11-10 06:57:00,117.738,117.757,117.724,117.756,200600004.0
2005-11-10 06:58:00,117.733,117.739,117.733,117.739,209099996.0
2005-11-10 06:59:00,117.75,117.767,117.737,117.766,113900003.0
2005-11-10 07:00:00,117.758,117.79,117.75,117.75,207100001.0
2005-11-10 07:01:00,117.74,117.75,117.738,117.739,151200001.0
2005-11-10 07:02:00,117.735,117.735,117.735,117.735,56500002.0
2005-11-10 07:03:00,117.73,117.73,117.708,117.708,592099996.0
2005-11-10 07:04:00,117.717,117.724,117.707,117.717,315200008.0
2005-11-10 07:05:00,117.725,117.734,117.706,117.715,291899998.0
2005-11-10 07:06:00,117.703,117.714,117.692,117.714,71600000.0
2005-11-10 07:07:00,117.72,117.747,117.705,117.724,231399995.0
2005-11-10 07:08:00,117.712,117.733,117.701,117.719,117400002.0
2005-11-10 07:09:00,117.732,117.741,117.723,117.727,192400000.0
2005-11-10 07:10:00,117.73,117.739,117.696,117.696,235899998.0
2005-11-10 07:11:00,117.725,117.725,117.715,117.72,231599996.0
2005-11-10 07:12:00,117.73,117.732,117.719,117.72,121400002.0
2005-11-10 07:13:00,117.706,117.706,117.678,117.692,141500001.0
2005-11-10 07:14:00,117.693,117.7,117.69,117.699,207200002.0
2005-11-10 07:15:00,117.695,117.721,117.695,117.707,197899998.0
2005-11-10 07:16:00,117.715,117.736,117.715,117.72,173599996.0
2005-11-10 07:17:00,117.73,117.734,117.711,117.718,291299995.0
2005-11-10 07:18:00,117.72,117.721,117.707,117.711,414100003.0
2005-11-10 07:19:00,117.693,117.733,117.693,117.721,209399999.0
2005-11-10 07:20:00,117.73,117.735,117.714,117.721,146400002.0
2005-11-10 07:21:00,117.72,117.736,117.72,117.73,112900002.0
2005-11-10 07:22:00,117.716,117.735,117.715,117.732,303099999.0
2005-11-10 07:23:00,117.725,117.732,117.71,117.729,171400004.0
2005-11-10 07:24:00,117.719,117.719,117.697,117.71,243200003.0
2005-11-10 07:25:00,117.703,117.724,117.703,117.72,272299996.0
2005-11-10 07:26:00,117.717,117.729,117.712,117.716,110700000.0
2005-11-10 07:27:00,117.708,117.71,117.696,117.697,430499998.0
2005-11-10 07:28:00,117.701,117.701,117.675,117.678,228599997.0
2005-11-10 07:29:00,117.68,117.69,117.67,117.67,157800005.0
2005-11-10 07:30:00,117.661,117.671,117.658,117.658,229000000.0
2005-11-10 07:31:00,117.672,117.675,117.648,117.655,247899999.0
2005-11-10 07:32:00,117.648,117.66,117.644,117.654,421999998.0
2005-11-10 07:33:00,117.658,117.671,117.658,117.668,233199999.0
2005-11-10 07:34:00,117.675,117.692,117.669,117.692,320700001.0
2005-11-10 07:35:00,117.665,117.688,117.665,117.682,95600002.0
2005-11-10 07:36:00,117.683,117.683,117.674,117.683,225100004.0
2005-11-10 07:37:00,117.675,117.689,117.675,117.686,224100000.0
2005-11-10 07:38:00,117.677,117.687,117.677,117.687,225599995.0
2005-11-10 07:39:00,117.676,117.683,117.672,117.682,158799997.0
2005-11-10 07:40:00,117.677,117.677,117.656,117.657,138799999.0
2005-11-10 07:41:00,117.672,117.683,117.664,117.672,233700003.0
2005-11-10 07:42:00,117.675,117.686,117.668,117.681,232200001.0
2005-11-10 07:43:00,117.697,117.714,117.696,117.714,196600000.0
2005-11-10 07:44:00,117.714,117.73,117.714,117.73,189900000.0
2005-11-10 07:45:00,117.728,117.733,117.723,117.733,86700001.0
2005-11-10 07:46:00,117.732,117.732,117.725,117.728,270799998.0
2005-11-10 07:47:00,117.73,117.746,117.726,117.746,263399998.0
2005-11-10 07:48:00,117.726,117.752,117.726,117.736,310899998.0
2005-11-10 07:49:00,117.73,117.735,117.73,117.735,167599998.0
2005-11-10 07:50:00,117.732,117.739,117.73,117.73,254500004.0
2005-11-10 07:51:00,117.731,117.731,117.729,117.729,75599999.0
2005-11-10 07:52:00,117.727,117.746,117.72,117.72,301899999.0
2005-11-10 07:53:00,117.717,117.717,117.699,117.699,197700002.0
2005-11-10 07:54:00,117.698,117.708,117.689,117.704,226900001.0
2005-11-10 07:55:00,117.703,117.703,117.69,117.698,280600001.0
2005-11-10 07:56:00,117.7,117.711,117.691,117.708,215200004.0
2005-11-10 07:57:00,117.715,117.722,117.697,117.715,377999990.0
2005-11-10 07:58:00,117.72,117.738,117.713,117.737,369699991.0
2005-11-10 07:59:00,117.732,117.744,117.728,117.728,134200001.0
2005-11-10 08:00:00,117.701,117.707,117.701,117.707,259800000.0
2005-11-10 08:01:00,117.711,117.741,117.706,117.706,264100003.0
2005-11-10 08:02:00,117.719,117.72,117.707,117.707,199200005.0
2005-11-10 08:03:00,117.7,117.707,117.7,117.707,139000002.0
2005-11-10 08:04:00,117.703,117.711,117.693,117.708,168900003.0
2005-11-10 08:05:00,117.716,117.719,117.706,117.706,192299999.0
2005-11-10 08:06:00,117.712,117.748,117.712,117.721,251300002.0
2005-11-10 08:07:00,117.72,117.726,117.714,117.714,245400004.0
2005-11-10 08:08:00,117.72,117.736,117.709,117.709,180999999.0
2005-11-10 08:09:00,117.712,117.722,117.708,117.718,158700004.0
2005-11-10 08:10:00,117.708,117.727,117.707,117.717,169100004.0
2005-11-10 08:11:00,117.732,117.74,117.705,117.705,155700000.0
2005-11-10 08:12:00,117.702,117.713,117.702,117.703,437799995.0
2005-11-10 08:13:00,117.705,117.714,117.705,117.714,355100001.0
2005-11-10 08:14:00,117.708,117.713,117.705,117.708,178399994.0
2005-11-10 08:15:00,117.73,117.743,117.714,117.714,148899998.0
2005-11-10 08:16:00,117.713,117.734,117.713,117.714,188800003.0
2005-11-10 08:17:00,117.707,117.709,117.699,117.699,281700002.0
2005-11-10 08:18:00,117.712,117.736,117.712,117.718,231099998.0
2005-11-10 08:19:00,117.707,117.73,117.707,117.722,302399998.0
2005-11-10 08:20:00,117.717,117.724,117.699,117.699,171599999.0
2005-11-10 08:21:00,117.705,117.732,117.705,117.711,269199996.0
2005-11-10 08:22:00,117.719,117.735,117.719,117.728,106400002.0
2005-11-10 08:23:00,117.718,117.727,117.718,117.722,155199996.0
2005-11-10 08:24:00,117.728,117.747,117.714,117.714,419199993.0
2005-11-10 08:25:00,117.739,117.739,117.718,117.72,306299998.0
2005-11-10 08:26:00,117.717,117.735,117.708,117.708,204799997.0
2005-11-10 08:27:00,117.704,117.712,117.704,117.708,179800002.0
2005-11-10 08:28:00,117.71,117.735,117.71,117.735,193999994.0
2005-11-10 08:29:00,117.742,117.748,117.742,117.747,136700003.0
2005-11-10 08:30:00,117.765,117.772,117.738,117.74,299999996.0
2005-11-10 08:31:00,117.75,117.772,117.743,117.743,328700000.0
2005-11-10 08:32:00,117.745,117.745,117.737,117.74,168900002.0
2005-11-10 08:33:00,117.74,117.758,117.726,117.736,186799999.0
2005-11-10 08:34:00,117.74,117.746,117.738,117.738,242999997.0
2005-11-10 08:35:00,117.745,117.745,117.742,117.745,295199996.0
2005-11-10 08:36:00,117.742,117.751,117.742,117.75,389199993.0
2005-11-10 08:37:00,117.76,117.769,117.758,117.761,139499997.0
2005-11-10 08:38:00,117.755,117.789,117.755,117.785,167300001.0
2005-11-10 08:39:00,117.771,117.78,117.771,117.777,116499997.0
2005-11-10 08:40:00,117.782,117.803,117.775,117.787,377600008.0
2005-11-10 08:41:00,117.795,117.799,117.766,117.766,131299996.0
2005-11-10 08:42:00,117.758,117.758,117.742,117.746,170400004.0
2005-11-10 08:43:00,117.758,117.764,117.737,117.737,243299998.0
2005-11-10 08:44:00,117.746,117.771,117.735,117.735,222899999.0
2005-11-10 08:45:00,117.739,117.758,117.732,117.737,275300002.0
2005-11-10 08:46:00,117.727,117.733,117.721,117.733,113300002.0
2005-11-10 08:47:00,117.735,117.776,117.731,117.762,366100000.0
2005-11-10 08:48:00,117.744,117.774,117.744,117.758,174800000.0
2005-11-10 08:49:00,117.743,117.743,117.733,117.736,300599996.0
2005-11-10 08:50:00,117.764,117.778,117.75,117.75,236999998.0
2005-11-10 08:51:00,117.748,117.778,117.744,117.77,291500001.0
2005-11-10 08:52:00,117.752,117.775,117.751,117.758,200299998.0
2005-11-10 08:53:00,117.742,117.753,117.742,117.753,131399999.0
2005-11-10 08:54:00,117.765,117.77,117.757,117.77,290400000.0
2005-11-10 08:55:00,117.769,117.788,117.769,117.779,71499999.0
2005-11-10 08:56:00,117.782,117.791,117.772,117.779,176300000.0
2005-11-10 08:57:00,117.767,117.781,117.761,117.767,280100003.0
2005-11-10 08:58:00,117.774,117.787,117.774,117.783,213499997.0
2005-11-10 08:59:00,117.791,117.796,117.774,117.774,311400002.0
2005-11-10 09:00:00,117.775,117.778,117.765,117.765,224400000.0
2005-11-10 09:01:00,117.785,117.797,117.782,117.782,103300000.0
2005-11-10 09:02:00,117.783,117.801,117.769,117.769,98199997.0
2005-11-10 09:03:00,117.76,117.76,117.732,117.732,66300000.0
2005-11-10 09:04:00,117.733,117.745,117.724,117.734,201500001.0
2005-11-10 09:05:00,117.74,117.749,117.74,117.747,115899997.0
2005-11-10 09:06:00,117.747,117.762,117.746,117.746,132000002.0
2005-11-10 09:07:00,117.743,117.77,117.736,117.753,367700000.0
2005-11-10 09:08:00,117.752,117.765,117.752,117.763,185700000.0
2005-11-10 09:09:00,117.76,117.76,117.733,117.738,219300002.0
2005-11-10 09:10:00,117.725,117.741,117.725,117.726,275100005.0
2005-11-10 09:11:00,117.727,117.731,117.726,117.731,214899994.0
2005-11-10 09:12:00,117.725,117.729,117.719,117.719,240299999.0
2005-11-10 09:13:00,117.725,117.734,117.707,117.71,293999998.0
2005-11-10 09:14:00,117.725,117.744,117.725,117.737,180799999.0
2005-11-10 09:15:00,117.71,117.71,117.686,117.695,225399995.0
2005-11-10 09:16:00,117.68,117.687,117.677,117.685,82200001.0
2005-11-10 09:17:00,117.69,117.711,117.69,117.711,113799998.0
2005-11-10 09:18:00,117.713,117.713,117.702,117.702,166400001.0
2005-11-10 09:19:00,117.701,117.715,117.687,117.687,195500001.0
2005-11-10 09:20:00,117.683,117.696,117.683,117.696,195500002.0
2005-11-10 09:21:00,117.7,117.714,117.7,117.703,293200005.0
2005-11-10 09:22:00,117.702,117.706,117.697,117.706,269599997.0
2005-11-10 09:23:00,117.702,117.714,117.7,117.708,279700006.0
2005-11-10 09:24:00,117.705,117.705,117.7,117.7,178999998.0
2005-11-10 09:25:00,117.71,117.721,117.696,117.699,266900007.0
2005-11-10 09:26:00,117.718,117.73,117.71,117.725,163000006.0
2005-11-10 09:27:00,117.72,117.725,117.718,117.72,179499999.0
2005-11-10 09:28:00,117.755,117.759,117.705,117.723,360199999.0
2005-11-10 09:29:00,117.714,117.717,117.703,117.703,57300001.0
2005-11-10 09:30:00,117.704,117.709,117.693,117.698,195800002.0
2005-11-10 09:31:00,117.702,117.724,117.696,117.7,301500005.0
2005-11-10 09:32:00,117.708,117.719,117.708,117.717,108000002.0
2005-11-10 09:33:00,117.72,117.725,117.717,117.725,140299997.0
2005-11-10 09:34:00,117.727,117.738,117.713,117.725,266699996.0
2005-11-10 09:35:00,117.728,117.743,117.712,117.712,277100000.0
2005-11-10 09:36:00,117.708,117.718,117.706,117.718,181899999.0
2005-11-10 09:37:00,117.723,117.723,117.709,117.709,124399996.0
2005-11-10 09:38:00,117.71,117.734,117.71,117.727,345900004.0
2005-11-10 09:39:00,117.707,117.722,117.703,117.703,200000007.0
2005-11-10 09:40:00,117.702,117.702,117.676,117.678,381999999.0
2005-11-10 09:41:00,117.67,117.67,117.646,117.655,220900000.0
2005-11-10 09:42:00,117.647,117.657,117.647,117.657,220600001.0
2005-11-10 09:43:00,117.667,117.667,117.656,117.656,350199998.0
2005-11-10 09:44:00,117.645,117.645,117.616,117.616,129500003.0
2005-11-10 09:45:00,117.621,117.632,117.617,117.632,171800000.0
2005-11-10 09:46:00,117.638,117.651,117.637,117.65,222499998.0
2005-11-10 09:47:00,117.651,117.669,117.65,117.669,122099999.0
2005-11-10 09:48:00,117.666,117.672,117.66,117.66,253799998.0
2005-11-10 09:49:00,117.646,117.661,117.644,117.647,393700001.0
2005-11-10 09:50:00,117.663,117.666,117.647,117.651,350700000.0
2005-11-10 09:51:00,117.638,117.648,117.632,117.646,295800008.0
2005-11-10 09:52:00,117.657,117.667,117.654,117.654,83100000.0
2005-11-10 09:53:00,117.638,117.638,117.619,117.619,55000000.0
2005-11-10 09:54:00,117.614,117.618,117.613,117.613,137000003.0
2005-11-10 09:55:00,117.622,117.636,117.62,117.631,287200004.0
2005-11-10 09:56:00,117.621,117.622,117.615,117.617,73400000.0
2005-11-10 09:57:00,117.608,117.615,117.605,117.615,137499998.0
2005-11-10 09:58:00,117.622,117.626,117.605,117.608,405300003.0
2005-11-10 09:59:00,117.64,117.649,117.608,117.617,208300000.0
2005-11-10 10:00:00,117.617,117.617,117.59,117.59,285800000.0
2005-11-10 10:01:00,117.583,117.604,117.575,117.601,228600005.0
2005-11-10 10:02:00,117.608,117.609,117.604,117.607,169000000.0
2005-11-10 10:03:00,117.607,117.612,117.6,117.602,169800001.0
2005-11-10 10:04:00,117.602,117.608,117.575,117.575,258000002.0
2005-11-10 10:05:00,117.579,117.582,117.555,117.557,186999995.0
2005-11-10 10:06:00,117.562,117.57,117.561,117.561,92799999.0
2005-11-10 10:07:00,117.555,117.58,117.555,117.58,251799997.0
2005-11-10 10:08:00,117.576,117.576,117.561,117.561,274099998.0
2005-11-10 10:09:00,117.573,117.573,117.566,117.569,291900004.0
2005-11-10 10:10:00,117.573,117.575,117.567,117.57,440499997.0
2005-11-10 10:11:00,117.576,117.593,117.568,117.593,168699999.0
2005-11-10 10:12:00,117.602,117.606,117.584,117.595,211400004.0
2005-11-10 10:13:00,117.603,117.622,117.603,117.622,319599991.0
2005-11-10 10:14:00,117.618,117.632,117.607,117.632,214899994.0
2005-11-10 10:15:00,117.632,117.632,117.615,117.615,383699993.0
2005-11-10 10:16:00,117.609,117.609,117.585,117.604,221600006.0
2005-11-10 10:17:00,117.602,117.607,117.595,117.605,281300001.0
2005-11-10 10:18:00,117.603,117.608,117.589,117.606,430400004.0
2005-11-10 10:19:00,117.614,117.637,117.607,117.607,162400000.0
2005-11-10 10:20:00,117.613,117.625,117.61,117.615,275000004.0
2005-11-10 10:21:00,117.61,117.61,117.597,117.597,166700001.0
2005-11-10 10:22:00,117.589,117.618,117.589,117.617,327500000.0
2005-11-10 10:23:00,117.61,117.636,117.606,117.626,280399997.0
2005-11-10 10:24:00,117.613,117.613,117.596,117.598,173900000.0
2005-11-10 10:25:00,117.598,117.619,117.598,117.616,290800004.0
2005-11-10 10:26:00,117.616,117.622,117.601,117.622,251700001.0
2005-11-10 10:27:00,117.625,117.638,117.625,117.638,64399999.0
2005-11-10 10:28:00,117.652,117.656,117.646,117.656,182300001.0
2005-11-10 10:29:00,117.655,117.668,117.655,117.668,175800000.0
2005-11-10 10:30:00,117.671,117.671,117.65,117.65,334300000.0
2005-11-10 10:31:00,117.655,117.655,117.65,117.655,166400003.0
2005-11-10 10:32:00,117.666,117.678,117.651,117.651,359900001.0
2005-11-10 10:33:00,117.638,117.638,117.632,117.632,18000000.0
2005-11-10 10:34:00,117.655,117.665,117.635,117.635,121900003.0
2005-11-10 10:35:00,117.627,117.64,117.621,117.64,124500001.0
2005-11-10 10:36:00,117.637,117.637,117.627,117.627,126700001.0
2005-11-10 10:37:00,117.638,117.638,117.633,117.638,93500002.0
2005-11-10 10:38:00,117.642,117.642,117.624,117.625,234100003.0
2005-11-10 10:39:00,117.624,117.624,117.613,117.616,290699994.0
2005-11-10 10:40:00,117.618,117.629,117.618,117.627,204599998.0
2005-11-10 10:41:00,117.625,117.627,117.623,117.623,175099999.0
2005-11-10 10:42:00,117.624,117.624,117.61,117.617,187299999.0
2005-11-10 10:43:00,117.611,117.611,117.602,117.602,298200001.0
2005-11-10 10:44:00,117.6,117.607,117.595,117.595,354399999.0
2005-11-10 10:45:00,117.6,117.603,117.6,117.603,76099998.0
2005-11-10 10:46:00,117.602,117.602,117.592,117.592,213700001.0
2005-11-10 10:47:00,117.595,117.596,117.589,117.596,297000000.0
2005-11-10 10:48:00,117.604,117.619,117.604,117.604,206900002.0
2005-11-10 10:49:00,117.592,117.592,117.583,117.586,237900000.0
2005-11-10 10:50:00,117.582,117.582,117.564,117.564,135799999.0
2005-11-10 10:51:00,117.561,117.57,117.561,117.57,256000001.0
2005-11-10 10:52:00,117.579,117.588,117.576,117.576,219400000.0
2005-11-10 10:53:00,117.585,117.595,117.585,117.593,54899999.0
2005-11-10 10:54:00,117.586,117.589,117.574,117.589,288900003.0
2005-11-10 10:55:00,117.591,117.601,117.591,117.594,290399998.0
2005-11-10 10:56:00,117.6,117.611,117.599,117.61,306899995.0
2005-11-10 10:57:00,117.61,117.615,117.61,117.61,312199999.0
2005-11-10 10:58:00,117.615,117.619,117.611,117.611,177499999.0
2005-11-10 10:59:00,117.62,117.631,117.618,117.625,234299998.0
2005-11-10 11:00:00,117.628,117.636,117.62,117.623,176600002.0
2005-11-10 11:01:00,117.624,117.646,117.624,117.63,271400004.0
2005-11-10 11:02:00,117.622,117.622,117.608,117.608,266199995.0
2005-11-10 11:03:00,117.605,117.605,117.605,117.605,59500001.0
2005-11-10 11:04:00,117.603,117.603,117.579,117.583,136400001.0
2005-11-10 11:05:00,117.578,117.585,117.577,117.577,250000004.0
2005-11-10 11:06:00,117.587,117.593,117.584,117.584,234300001.0
2005-11-10 11:07:00,117.575,117.585,117.575,117.58,136800003.0
2005-11-10 11:08:00,117.584,117.61,117.584,117.61,219599998.0
2005-11-10 11:09:00,117.617,117.628,117.617,117.628,157300001.0
2005-11-10 11:10:00,117.63,117.63,117.613,117.618,72800002.0
2005-11-10 11:11:00,117.622,117.635,117.618,117.62,158300000.0
2005-11-10 11:12:00,117.618,117.632,117.614,117.632,246400005.0
2005-11-10 11:13:00,117.637,117.651,117.634,117.634,128899997.0
2005-11-10 11:14:00,117.633,117.645,117.631,117.636,346399998.0
2005-11-10 11:15:00,117.632,117.643,117.632,117.643,106400001.0
2005-11-10 11:16:00,117.634,117.636,117.624,117.624,134599998.0
2005-11-10 11:17:00,117.623,117.625,117.62,117.625,120499999.0
2005-11-10 11:18:00,117.625,117.625,117.615,117.625,325799995.0
2005-11-10 11:19:00,117.618,117.631,117.615,117.621,327099998.0
2005-11-10 11:20:00,117.632,117.636,117.61,117.62,197500004.0
2005-11-10 11:21:00,117.618,117.622,117.607,117.607,170600000.0
2005-11-10 11:22:00,117.61,117.61,117.599,117.602,209399995.0
2005-11-10 11:23:00,117.6,117.6,117.588,117.588,169200000.0
2005-11-10 11:24:00,117.587,117.6,117.587,117.591,243100007.0
2005-11-10 11:25:00,117.588,117.599,117.588,117.596,270999995.0
2005-11-10 11:26:00,117.598,117.599,117.59,117.59,131600001.0
2005-11-10 11:27:00,117.595,117.597,117.587,117.595,82400002.0
2005-11-10 11:28:00,117.599,117.606,117.595,117.595,207599997.0
2005-11-10 11:29:00,117.6,117.605,117.597,117.597,191400002.0
2005-11-10 11:30:00,117.598,117.604,117.592,117.602,161300003.0
2005-11-10 11:31:00,117.605,117.605,117.6,117.605,129900001.0
2005-11-10 11:32:00,117.6,117.6,117.58,117.589,333999988.0
2005-11-10 11:33:00,117.598,117.598,117.588,117.595,203100003.0
2005-11-10 11:34:00,117.599,117.612,117.597,117.612,131000002.0
2005-11-10 11:35:00,117.622,117.631,117.61,117.611,303200008.0
2005-11-10 11:36:00,117.608,117.624,117.602,117.61,291799999.0
2005-11-10 11:37:00,117.603,117.603,117.591,117.597,240699998.0
2005-11-10 11:38:00,117.605,117.621,117.605,117.621,91599999.0
2005-11-10 11:39:00,117.628,117.628,117.624,117.628,203699998.0
2005-11-10 11:40:00,117.625,117.666,117.624,117.666,323200000.0
2005-11-10 11:41:00,117.661,117.663,117.651,117.663,167299999.0
2005-11-10 11:42:00,117.661,117.661,117.634,117.637,226899997.0
2005-11-10 11:43:00,117.634,117.634,117.608,117.608,241600001.0
2005-11-10 11:44:00,117.619,117.621,117.611,117.611,149900002.0
2005-11-10 11:45:00,117.616,117.625,117.608,117.625,197600002.0
2005-11-10 11:46:00,117.63,117.636,117.627,117.629,69100001.0
2005-11-10 11:47:00,117.63,117.644,117.62,117.62,377300003.0
2005-11-10 11:48:00,117.64,117.64,117.609,117.609,185000001.0
2005-11-10 11:49:00,117.617,117.623,117.615,117.619,233999998.0
2005-11-10 11:50:00,117.618,117.63,117.616,117.626,291499998.0
2005-11-10 11:51:00,117.619,117.633,117.618,117.62,343799995.0
2005-11-10 11:52:00,117.612,117.612,117.588,117.588,331800000.0
2005-11-10 11:53:00,117.579,117.586,117.577,117.583,323600003.0
2005-11-10 11:54:00,117.586,117.593,117.58,117.593,321699997.0
2005-11-10 11:55:00,117.594,117.602,117.59,117.602,312800003.0
2005-11-10 11:56:00,117.6,117.6,117.574,117.574,188400001.0
2005-11-10 11:57:00,117.574,117.597,117.574,117.597,213199998.0
2005-11-10 11:58:00,117.603,117.605,117.6,117.605,258099999.0
2005-11-10 11:59:00,117.603,117.622,117.603,117.603,308600004.0
2005-11-10 12:00:00,117.602,117.609,117.592,117.592,70299999.0
2005-11-10 12:01:00,117.588,117.604,117.574,117.601,224799995.0
2005-11-10 12:02:00,117.613,117.627,117.613,117.627,273000002.0
2005-11-10 12:03:00,117.64,117.647,117.635,117.635,300500001.0
2005-11-10 12:04:00,117.646,117.651,117.644,117.646,237300000.0
2005-11-10 12:05:00,117.643,117.643,117.623,117.633,199099998.0
2005-11-10 12:06:00,117.637,117.664,117.633,117.633,362700002.0
2005-11-10 12:07:00,117.642,117.651,117.628,117.634,314400003.0
2005-11-10 12:08:00,117.64,117.647,117.64,117.647,82900000.0
2005-11-10 12:09:00,117.652,117.66,117.639,117.648,338099999.0
2005-11-10 12:10:00,117.647,117.647,117.635,117.635,142900003.0
2005-11-10 12:11:00,117.638,117.638,117.618,117.62,574300000.0
2005-11-10 12:12:00,117.625,117.625,117.61,117.623,102399996.0
2005-11-10 12:13:00,117.624,117.624,117.614,117.616,196800004.0
2005-11-10 12:14:00,117.62,117.644,117.613,117.613,257799996.0
2005-11-10 12:15:00,117.622,117.635,117.615,117.615,99800001.0
2005-11-10 12:16:00,117.607,117.618,117.607,117.61,299999998.0
2005-11-10 12:17:00,117.595,117.595,117.583,117.587,260500003.0
2005-11-10 12:18:00,117.58,117.59,117.575,117.588,210500001.0
2005-11-10 12:19:00,117.59,117.597,117.59,117.595,160399999.0
2005-11-10 12:20:00,117.597,117.607,117.596,117.596,298999998.0
2005-11-10 12:21:00,117.597,117.602,117.595,117.597,229800001.0
2005-11-10 12:22:00,117.592,117.592,117.583,117.587,121899998.0
2005-11-10 12:23:00,117.582,117.593,117.58,117.58,221200005.0
2005-11-10 12:24:00,117.585,117.593,117.583,117.593,359099999.0
2005-11-10 12:25:00,117.59,117.603,117.59,117.603,332900000.0
2005-11-10 12:26:00,117.593,117.593,117.578,117.578,125699995.0
2005-11-10 12:27:00,117.575,117.575,117.567,117.57,308699998.0
2005-11-10 12:28:00,117.565,117.57,117.549,117.549,181500002.0
2005-11-10 12:29:00,117.552,117.567,117.552,117.56,279199998.0
2005-11-10 12:30:00,117.564,117.58,117.564,117.571,133799999.0
2005-11-10 12:31:00,117.57,117.58,117.57,117.572,125900001.0
2005-11-10 12:32:00,117.58,117.599,117.58,117.593,153200001.0
2005-11-10 12:33:00,117.605,117.605,117.595,117.6,152800001.0
2005-11-10 12:34:00,117.593,117.619,117.59,117.608,203600004.0
2005-11-10 12:35:00,117.603,117.603,117.584,117.593,329200002.0
2005-11-10 12:36:00,117.59,117.611,117.59,117.597,78200000.0
2005-11-10 12:37:00,117.592,117.602,117.59,117.592,258500002.0
2005-11-10 12:38:00,117.59,117.599,117.588,117.596,179000003.0
2005-11-10 12:39:00,117.605,117.605,117.597,117.6,223400000.0
2005-11-10 12:40:00,117.605,117.605,117.602,117.602,62300000.0
2005-11-10 12:41:00,117.6,117.605,117.595,117.6,173699998.0
2005-11-10 12:42:00,117.618,117.629,117.613,117.613,151100003.0
2005-11-10 12:43:00,117.605,117.605,117.597,117.6,211999995.0
2005-11-10 12:44:00,117.61,117.64,117.61,117.613,251399998.0
2005-11-10 12:45:00,117.627,117.634,117.61,117.61,221500001.0
2005-11-10 12:46:00,117.608,117.629,117.608,117.612,406100001.0
2005-11-10 12:47:00,117.617,117.622,117.608,117.611,440700004.0
2005-11-10 12:48:00,117.617,117.631,117.615,117.624,339600001.0
2005-11-10 12:49:00,117.623,117.625,117.62,117.62,369000001.0
2005-11-10 12:50:00,117.616,117.631,117.616,117.622,206099998.0
2005-11-10 12:51:00,117.623,117.623,117.614,117.62,212500002.0
2005-11-10 12:52:00,117.622,117.625,117.622,117.625,102199999.0
2005-11-10 12:53:00,117.62,117.624,117.614,117.618,204100000.0
2005-11-10 12:54:00,117.608,117.608,117.607,117.607,86800000.0
2005-11-10 12:55:00,117.61,117.61,117.6,117.6,58000000.0
2005-11-10 12:56:00,117.593,117.593,117.587,117.589,331900003.0
2005-11-10 12:57:00,117.589,117.589,117.557,117.557,285399997.0
2005-11-10 12:58:00,117.555,117.564,117.553,117.56,392999998.0
2005-11-10 12:59:00,117.565,117.567,117.545,117.555,209000003.0
2005-11-10 13:00:00,117.552,117.558,117.543,117.558,53500001.0
2005-11-10 13:01:00,117.558,117.565,117.558,117.56,228800004.0
2005-11-10 13:02:00,117.568,117.572,117.563,117.563,187500003.0
2005-11-10 13:03:00,117.564,117.576,117.564,117.576,107600002.0
2005-11-10 13:04:00,117.568,117.575,117.568,117.57,225800001.0
2005-11-10 13:05:00,117.573,117.581,117.571,117.578,327999999.0
2005-11-10 13:06:00,117.578,117.578,117.577,117.577,85900002.0
2005-11-10 13:07:00,117.58,117.588,117.58,117.587,138800000.0
2005-11-10 13:08:00,117.589,117.589,117.584,117.584,8800000.0
2005-11-10 13:09:00,117.597,117.624,117.597,117.616,310100000.0
2005-11-10 13:10:00,117.605,117.616,117.605,117.61,36800000.0
2005-11-10 13:11:00,117.604,117.612,117.604,117.607,210899997.0
2005-11-10 13:12:00,117.613,117.621,117.613,117.617,259599994.0
2005-11-10 13:13:00,117.635,117.657,117.635,117.646,122700000.0
2005-11-10 13:14:00,117.622,117.642,117.622,117.638,210199999.0
2005-11-10 13:15:00,117.619,117.625,117.617,117.618,201299998.0
2005-11-10 13:16:00,117.633,117.639,117.609,117.612,224499994.0
2005-11-10 13:17:00,117.598,117.598,117.585,117.585,265899998.0
2005-11-10 13:18:00,117.585,117.585,117.575,117.58,108999997.0
2005-11-10 13:19:00,117.594,117.6,117.57,117.577,313500003.0
2005-11-10 13:20:00,117.578,117.58,117.572,117.578,283100002.0
2005-11-10 13:21:00,117.594,117.605,117.579,117.58,233600001.0
2005-11-10 13:22:00,117.592,117.601,117.576,117.576,233999997.0
2005-11-10 13:23:00,117.574,117.6,117.574,117.594,249900004.0
2005-11-10 13:24:00,117.588,117.626,117.582,117.621,179399997.0
2005-11-10 13:25:00,117.595,117.603,117.594,117.603,131999997.0
2005-11-10 13:26:00,117.601,117.613,117.601,117.613,95000002.0
2005-11-10 13:27:00,117.615,117.619,117.601,117.601,142500001.0
2005-11-10 13:28:00,117.602,117.608,117.602,117.605,189700001.0
2005-11-10 13:29:00,117.602,117.604,117.588,117.603,270599999.0
2005-11-10 13:30:00,117.602,117.602,117.592,117.602,300199998.0
2005-11-10 13:31:00,117.602,117.602,117.59,117.597,154300001.0
2005-11-10 13:32:00,117.61,117.625,117.602,117.602,337300002.0
2005-11-10 13:33:00,117.605,117.605,117.597,117.603,406200003.0
2005-11-10 13:34:00,117.601,117.612,117.601,117.612,209800003.0
2005-11-10 13:35:00,117.613,117.615,117.608,117.61,135300000.0
2005-11-10 13:36:00,117.617,117.644,117.617,117.622,404199997.0
2005-11-10 13:37:00,117.62,117.623,117.614,117.617,225699994.0
2005-11-10 13:38:00,117.612,117.621,117.61,117.61,237800001.0
2005-11-10 13:39:00,117.612,117.612,117.601,117.601,142600001.0
2005-11-10 13:40:00,117.607,117.623,117.605,117.623,296699997.0
2005-11-10 13:41:00,117.617,117.619,117.61,117.613,256499998.0
2005-11-10 13:42:00,117.608,117.608,117.587,117.594,146499996.0
2005-11-10 13:43:00,117.597,117.6,117.588,117.59,109199996.0
2005-11-10 13:44:00,117.592,117.601,117.585,117.598,555500005.0
2005-11-10 13:45:00,117.57,117.575,117.567,117.57,186800001.0
2005-11-10 13:46:00,117.573,117.587,117.573,117.578,116900002.0
2005-11-10 13:47:00,117.583,117.616,117.571,117.616,229800006.0
2005-11-10 13:48:00,117.587,117.587,117.567,117.58,132399998.0
2005-11-10 13:49:00,117.582,117.586,117.568,117.586,337600003.0
2005-11-10 13:50:00,117.597,117.61,117.562,117.562,444300007.0
2005-11-10 13:51:00,117.568,117.595,117.568,117.581,175699999.0
2005-11-10 13:52:00,117.575,117.645,117.575,117.64,139500004.0
2005-11-10 13:53:00,117.64,117.667,117.64,117.661,167100005.0
2005-11-10 13:54:00,117.67,117.683,117.669,117.683,236099999.0
2005-11-10 13:55:00,117.69,117.699,117.69,117.695,171300002.0
2005-11-10 13:56:00,117.694,117.703,117.693,117.703,426700011.0
2005-11-10 13:57:00,117.704,117.704,117.69,117.69,240199999.0
2005-11-10 13:58:00,117.692,117.709,117.692,117.704,362299998.0
2005-11-10 13:59:00,117.702,117.702,117.688,117.693,256999996.0
2005-11-10 14:00:00,117.702,117.706,117.691,117.697,329900002.0
2005-11-10 14:01:00,117.688,117.688,117.672,117.683,230000006.0
2005-11-10 14:02:00,117.696,117.702,117.692,117.692,220999996.0
2005-11-10 14:03:00,117.7,117.705,117.687,117.693,351200005.0
2005-11-10 14:04:00,117.702,117.712,117.679,117.679,259500002.0
2005-11-10 14:05:00,117.666,117.666,117.652,117.652,278899999.0
2005-11-10 14:06:00,117.653,117.658,117.65,117.657,208899999.0
2005-11-10 14:07:00,117.652,117.652,117.641,117.648,200000000.0
2005-11-10 14:08:00,117.65,117.652,117.634,117.639,282800002.0
2005-11-10 14:09:00,117.635,117.657,117.625,117.634,226099998.0
2005-11-10 14:10:00,117.64,117.648,117.635,117.635,170300004.0
2005-11-10 14:11:00,117.657,117.665,117.633,117.646,243700005.0
2005-11-10 14:12:00,117.619,117.636,117.619,117.636,119199998.0
2005-11-10 14:13:00,117.635,117.649,117.633,117.64,161699998.0
2005-11-10 14:14:00,117.641,117.641,117.622,117.622,251300006.0
2005-11-10 14:15:00,117.653,117.653,117.628,117.63,361599999.0
2005-11-10 14:16:00,117.623,117.633,117.623,117.628,189300000.0
2005-11-10 14:17:00,117.639,117.639,117.611,117.625,325999991.0
2005-11-10 14:18:00,117.625,117.635,117.61,117.61,265299999.0
2005-11-10 14:19:00,117.615,117.621,117.605,117.621,208999998.0
2005-11-10 14:20:00,117.615,117.646,117.615,117.626,193900002.0
2005-11-10 14:21:00,117.637,117.663,117.637,117.663,5500000.0
2005-11-10 14:22:00,117.684,117.691,117.668,117.687,206100003.0
2005-11-10 14:23:00,117.672,117.696,117.67,117.693,297800000.0
2005-11-10 14:24:00,117.67,117.67,117.637,117.637,271000001.0
2005-11-10 14:25:00,117.642,117.658,117.642,117.654,143300002.0
2005-11-10 14:26:00,117.67,117.693,117.67,117.671,226900004.0
2005-11-10 14:27:00,117.678,117.706,117.678,117.702,263999996.0
2005-11-10 14:28:00,117.667,117.7,117.661,117.679,408000000.0
2005-11-10 14:29:00,117.672,117.673,117.664,117.673,325500000.0
2005-11-10 14:30:00,117.678,117.719,117.678,117.719,227599999.0
2005-11-10 14:31:00,117.727,117.73,117.718,117.718,197600002.0
2005-11-10 14:32:00,117.707,117.711,117.706,117.706,110600003.0
2005-11-10 14:33:00,117.695,117.703,117.695,117.702,206900000.0
2005-11-10 14:34:00,117.712,117.72,117.686,117.697,241800000.0
2005-11-10 14:35:00,117.705,117.726,117.705,117.705,305200004.0
2005-11-10 14:36:00,117.704,117.717,117.699,117.704,273100006.0
2005-11-10 14:37:00,117.715,117.734,117.715,117.728,60200001.0
2005-11-10 14:38:00,117.722,117.755,117.722,117.755,70199999.0
2005-11-10 14:39:00,117.753,117.767,117.742,117.758,252399996.0
2005-11-10 14:40:00,117.734,117.748,117.723,117.729,169700003.0
2005-11-10 14:41:00,117.723,117.723,117.712,117.713,69500001.0
2005-11-10 14:42:00,117.709,117.714,117.705,117.708,247600001.0
2005-11-10 14:43:00,117.706,117.711,117.702,117.703,361000006.0
2005-11-10 14:44:00,117.701,117.701,117.666,117.666,170300003.0
2005-11-10 14:45:00,117.67,117.683,117.662,117.678,493700000.0
2005-11-10 14:46:00,117.67,117.694,117.667,117.667,197800004.0
2005-11-10 14:47:00,117.667,117.671,117.663,117.663,136900002.0
2005-11-10 14:48:00,117.663,117.663,117.652,117.657,110900001.0
2005-11-10 14:49:00,117.658,117.666,117.653,117.659,287200005.0
2005-11-10 14:50:00,117.65,117.66,117.643,117.643,144499999.0
2005-11-10 14:51:00,117.638,117.645,117.629,117.645,218799999.0
2005-11-10 14:52:00,117.66,117.669,117.66,117.663,236100004.0
2005-11-10 14:53:00,117.661,117.673,117.661,117.67,209599997.0
2005-11-10 14:54:00,117.682,117.703,117.682,117.686,141400004.0
2005-11-10 14:55:00,117.673,117.673,117.66,117.66,183299995.0
2005-11-10 14:56:00,117.668,117.672,117.658,117.658,111799998.0
2005-11-10 14:57:00,117.667,117.673,117.66,117.673,157099999.0
2005-11-10 14:58:00,117.678,117.684,117.673,117.68,184399996.0
2005-11-10 14:59:00,117.678,117.678,117.667,117.667,74200001.0
2005-11-10 15:00:00,117.666,117.666,117.642,117.643,299000003.0
2005-11-10 15:01:00,117.653,117.653,117.641,117.641,115000002.0
2005-11-10 15:02:00,117.637,117.655,117.637,117.641,238400004.0
2005-11-10 15:03:00,117.64,117.645,117.635,117.635,270500000.0
2005-11-10 15:04:00,117.638,117.642,117.634,117.638,289499995.0
2005-11-10 15:05:00,117.65,117.659,117.647,117.649,152999998.0
2005-11-10 15:06:00,117.645,117.645,117.624,117.633,233499995.0
2005-11-10 15:07:00,117.623,117.633,117.623,117.628,380600002.0
2005-11-10 15:08:00,117.625,117.625,117.617,117.625,113900000.0
2005-11-10 15:09:00,117.627,117.642,117.627,117.642,103300001.0
2005-11-10 15:10:00,117.636,117.655,117.624,117.638,454399997.0
2005-11-10 15:11:00,117.635,117.635,117.627,117.627,475299998.0
2005-11-10 15:12:00,117.637,117.643,117.636,117.64,79400002.0
2005-11-10 15:13:00,117.649,117.658,117.643,117.643,322199995.0
2005-11-10 15:14:00,117.648,117.666,117.638,117.644,182099999.0
2005-11-10 15:15:00,117.636,117.66,117.636,117.66,198299998.0
2005-11-10 15:16:00,117.643,117.645,117.643,117.645,42799998.0
2005-11-10 15:17:00,117.638,117.643,117.636,117.637,298500002.0
2005-11-10 15:18:00,117.635,117.638,117.625,117.635,157399998.0
2005-11-10 15:19:00,117.632,117.632,117.62,117.62,337399995.0
2005-11-10 15:20:00,117.626,117.633,117.621,117.633,284299994.0
2005-11-10 15:21:00,117.632,117.632,117.615,117.615,272599992.0
2005-11-10 15:22:00,117.62,117.636,117.62,117.63,211200001.0
2005-11-10 15:23:00,117.628,117.628,117.61,117.61,285500004.0
2005-11-10 15:24:00,117.615,117.622,117.613,117.613,314800000.0
2005-11-10 15:25:00,117.61,117.615,117.608,117.615,107700001.0
2005-11-10 15:26:00,117.612,117.618,117.607,117.617,201499994.0
2005-11-10 15:27:00,117.613,117.613,117.6,117.606,253999997.0
2005-11-10 15:28:00,117.608,117.611,117.607,117.607,289199996.0
2005-11-10 15:29:00,117.59,117.601,117.578,117.601,254499997.0
2005-11-10 15:30:00,117.538,117.538,117.346,117.379,128399997.0
2005-11-10 15:31:00,117.392,117.55,117.389,117.55,216599998.0
2005-11-10 15:32:00,117.59,117.648,117.567,117.567,261000000.0
2005-11-10 15:33:00,117.522,117.526,117.487,117.487,259899999.0
2005-11-10 15:34:00,117.48,117.525,117.48,117.525,142500000.0
2005-11-10 15:35:00,117.507,117.507,117.468,117.478,179600004.0
2005-11-10 15:36:00,117.517,117.565,117.517,117.552,262799998.0
2005-11-10 15:37:00,117.534,117.534,117.486,117.499,217100000.0
2005-11-10 15:38:00,117.509,117.541,117.509,117.541,240999996.0
2005-11-10 15:39:00,117.526,117.526,117.505,117.511,293800001.0
2005-11-10 15:40:00,117.508,117.508,117.485,117.493,129400002.0
2005-11-10 15:41:00,117.485,117.485,117.477,117.48,245699996.0
2005-11-10 15:42:00,117.481,117.5,117.476,117.496,434199994.0
2005-11-10 15:43:00,117.501,117.515,117.481,117.515,338999998.0
2005-11-10 15:44:00,117.527,117.582,117.527,117.582,288600004.0
2005-11-10 15:45:00,117.59,117.607,117.585,117.587,300199998.0
2005-11-10 15:46:00,117.595,117.623,117.585,117.623,130699998.0
2005-11-10 15:47:00,117.628,117.638,117.622,117.629,186299998.0
2005-11-10 15:48:00,117.647,117.674,117.635,117.635,297499999.0
2005-11-10 15:49:00,117.642,117.652,117.642,117.643,267500000.0
2005-11-10 15:50:00,117.645,117.653,117.631,117.636,370000001.0
2005-11-10 15:51:00,117.637,117.643,117.628,117.643,236199996.0
2005-11-10 15:52:00,117.642,117.668,117.64,117.668,225900003.0
2005-11-10 15:53:00,117.67,117.67,117.659,117.667,281400003.0
2005-11-10 15:54:00,117.7,117.748,117.7,117.742,180800000.0
2005-11-10 15:55:00,117.777,117.866,117.777,117.862,36900000.0
2005-11-10 15:56:00,117.859,117.87,117.822,117.825,228000002.0
2005-11-10 15:57:00,117.787,117.787,117.757,117.757,304900005.0
2005-11-10 15:58:00,117.749,117.782,117.749,117.782,140900000.0
2005-11-10 15:59:00,117.794,117.813,117.794,117.81,82000002.0
2005-11-10 16:00:00,117.81,117.857,117.81,117.857,401400002.0
2005-11-10 16:01:00,117.868,117.868,117.836,117.845,238000003.0
2005-11-10 16:02:00,117.835,117.858,117.832,117.838,130499999.0
2005-11-10 16:03:00,117.833,117.838,117.826,117.836,204000003.0
2005-11-10 16:04:00,117.832,117.846,117.826,117.842,280599998.0
2005-11-10 16:05:00,117.85,117.878,117.847,117.878,235899994.0
2005-11-10 16:06:00,117.878,117.878,117.854,117.873,193699999.0
2005-11-10 16:07:00,117.872,117.887,117.87,117.881,141600001.0
2005-11-10 16:08:00,117.873,117.895,117.866,117.895,347200002.0
2005-11-10 16:09:00,117.919,117.983,117.919,117.977,108499999.0
2005-11-10 16:10:00,117.99,117.99,117.885,117.885,137900002.0
2005-11-10 16:11:00,117.888,117.888,117.85,117.863,197599999.0
2005-11-10 16:12:00,117.86,117.86,117.82,117.82,154299999.0
2005-11-10 16:13:00,117.813,117.813,117.793,117.793,245399997.0
2005-11-10 16:14:00,117.795,117.849,117.795,117.849,119700002.0
2005-11-10 16:15:00,117.86,117.87,117.852,117.857,338100007.0
2005-11-10 16:16:00,117.846,117.846,117.819,117.825,336399997.0
2005-11-10 16:17:00,117.828,117.848,117.828,117.843,98200000.0
2005-11-10 16:18:00,117.849,117.859,117.849,117.857,131400001.0
2005-11-10 16:19:00,117.851,117.851,117.819,117.819,77900002.0
2005-11-10 16:20:00,117.823,117.824,117.796,117.796,265899997.0
2005-11-10 16:21:00,117.791,117.791,117.765,117.773,204699998.0
2005-11-10 16:22:00,117.772,117.772,117.74,117.74,243900006.0
2005-11-10 16:23:00,117.737,117.789,117.737,117.789,212700000.0
2005-11-10 16:24:00,117.783,117.797,117.783,117.79,224500001.0
2005-11-10 16:25:00,117.788,117.808,117.775,117.808,122100000.0
2005-11-10 16:26:00,117.818,117.826,117.818,117.818,242200000.0
2005-11-10 16:27:00,117.812,117.851,117.803,117.851,197400000.0
2005-11-10 16:28:00,117.87,117.87,117.838,117.844,68799999.0
2005-11-10 16:29:00,117.855,117.855,117.841,117.852,179600000.0
2005-11-10 16:30:00,117.851,117.851,117.842,117.849,138400004.0
2005-11-10 16:31:00,117.853,117.857,117.846,117.846,282200006.0
2005-11-10 16:32:00,117.842,117.919,117.842,117.919,226099998.0
2005-11-10 16:33:00,117.916,117.947,117.915,117.938,408700000.0
2005-11-10 16:34:00,117.955,117.996,117.955,117.982,157299995.0
2005-11-10 16:35:00,117.978,117.979,117.933,117.955,315900005.0
2005-11-10 16:36:00,117.97,118.027,117.97,118.024,187399999.0
2005-11-10 16:37:00,118.023,118.037,118.004,118.037,305799999.0
2005-11-10 16:38:00,118.033,118.041,118.014,118.026,228200004.0
2005-11-10 16:39:00,118.028,118.03,118.0,118.017,263499997.0
2005-11-10 16:40:00,118.023,118.03,117.998,117.998,143400002.0
2005-11-10 16:41:00,118.009,118.063,118.009,118.056,242099997.0
2005-11-10 16:42:00,118.068,118.119,118.068,118.116,156199995.0
2005-11-10 16:43:00,118.095,118.095,118.066,118.07,268600008.0
2005-11-10 16:44:00,118.06,118.06,118.051,118.052,79099998.0
2005-11-10 16:45:00,118.05,118.079,118.05,118.072,452999997.0
2005-11-10 16:46:00,118.069,118.125,118.069,118.125,82199999.0
2005-11-10 16:47:00,118.12,118.12,118.062,118.062,144699999.0
2005-11-10 16:48:00,118.051,118.094,118.033,118.094,260299996.0
2005-11-10 16:49:00,118.115,118.123,118.077,118.088,309499993.0
2005-11-10 16:50:00,118.083,118.094,118.074,118.085,330000001.0
2005-11-10 16:51:00,118.082,118.107,118.082,118.105,439399997.0
2005-11-10 16:52:00,118.093,118.106,118.084,118.097,294799993.0
2005-11-10 16:53:00,118.078,118.078,118.049,118.049,119300003.0
2005-11-10 16:54:00,118.05,118.066,118.05,118.057,107699999.0
2005-11-10 16:55:00,118.045,118.096,118.045,118.096,177799998.0
2005-11-10 16:56:00,118.085,118.085,118.055,118.057,279299999.0
2005-11-10 16:57:00,118.05,118.068,118.05,118.06,335300005.0
2005-11-10 16:58:00,118.067,118.067,118.049,118.049,245900004.0
2005-11-10 16:59:00,118.054,118.071,118.054,118.071,241799994.0
2005-11-10 17:00:00,118.082,118.105,118.082,118.105,330099999.0
2005-11-10 17:01:00,118.112,118.148,118.112,118.138,305800002.0
2005-11-10 17:02:00,118.138,118.146,118.124,118.146,268799995.0
2005-11-10 17:03:00,118.145,118.157,118.135,118.135,133500003.0
2005-11-10 17:04:00,118.133,118.133,118.094,118.094,351600004.0
2005-11-10 17:05:00,118.095,118.108,118.095,118.096,185600003.0
2005-11-10 17:06:00,118.102,118.102,118.074,118.083,289900001.0
2005-11-10 17:07:00,118.092,118.128,118.092,118.128,59999998.0
2005-11-10 17:08:00,118.126,118.126,118.107,118.107,149299999.0
2005-11-10 17:09:00,118.091,118.091,118.026,118.026,306700006.0
2005-11-10 17:10:00,118.019,118.019,117.978,117.978,519700003.0
2005-11-10 17:11:00,117.963,117.963,117.954,117.956,243200006.0
2005-11-10 17:12:00,117.964,118.012,117.964,118.002,222999993.0
2005-11-10 17:13:00,118.008,118.008,117.987,117.995,351599994.0
2005-11-10 17:14:00,117.983,117.99,117.974,117.981,140800001.0
2005-11-10 17:15:00,117.974,118.0,117.974,118.0,191499996.0
2005-11-10 17:16:00,118.005,118.013,118.002,118.003,355600001.0
2005-11-10 17:17:00,118.008,118.023,118.008,118.023,226799997.0
2005-11-10 17:18:00,118.013,118.013,118.009,118.009,57500000.0
2005-11-10 17:19:00,118.002,118.02,117.997,117.997,330200006.0
2005-11-10 17:20:00,118.003,118.005,117.994,117.998,355499989.0
2005-11-10 17:21:00,118.004,118.02,118.004,118.012,299399999.0
2005-11-10 17:22:00,118.009,118.02,118.006,118.02,133000000.0
2005-11-10 17:23:00,118.02,118.029,118.02,118.026,193100003.0
2005-11-10 17:24:00,118.031,118.031,118.02,118.02,116899998.0
2005-11-10 17:25:00,118.025,118.059,118.025,118.059,117800004.0
2005-11-10 17:26:00,118.06,118.067,118.059,118.059,148800001.0
2005-11-10 17:27:00,118.06,118.069,118.052,118.052,189699993.0
2005-11-10 17:28:00,118.059,118.085,118.057,118.079,232700004.0
2005-11-10 17:29:00,118.065,118.075,118.065,118.068,307600005.0
2005-11-10 17:30:00,118.08,118.085,118.08,118.085,85699997.0
2005-11-10 17:31:00,118.113,118.127,118.113,118.113,203400003.0
2005-11-10 17:32:00,118.112,118.112,118.098,118.098,146700000.0
2005-11-10 17:33:00,118.088,118.1,118.08,118.08,161599997.0
2005-11-10 17:34:00,118.084,118.092,118.084,118.092,88699998.0
2005-11-10 17:35:00,118.112,118.112,118.072,118.072,254699999.0
2005-11-10 17:36:00,118.07,118.099,118.064,118.099,337799998.0
2005-11-10 17:37:00,118.108,118.109,118.086,118.09,244699998.0
2005-11-10 17:38:00,118.102,118.115,118.1,118.1,225200001.0
2005-11-10 17:39:00,118.083,118.113,118.075,118.113,368800010.0
2005-11-10 17:40:00,118.075,118.093,118.075,118.093,173600003.0
2005-11-10 17:41:00,118.077,118.082,118.015,118.015,344599999.0
2005-11-10 17:42:00,118.005,118.005,117.976,117.979,53700000.0
2005-11-10 17:43:00,117.99,118.009,117.99,117.999,187099998.0
2005-11-10 17:44:00,118.009,118.009,117.986,118.002,225600001.0
2005-11-10 17:45:00,117.998,118.038,117.993,118.038,257499999.0
2005-11-10 17:46:00,118.028,118.028,118.017,118.023,195500001.0
2005-11-10 17:47:00,118.015,118.023,118.013,118.014,251200003.0
2005-11-10 17:48:00,118.028,118.045,118.026,118.026,148499995.0
2005-11-10 17:49:00,118.025,118.04,118.025,118.025,438799991.0
2005-11-10 17:50:00,118.024,118.036,118.023,118.03,386400002.0
2005-11-10 17:51:00,118.014,118.014,117.997,118.003,223499997.0
2005-11-10 17:52:00,118.005,118.005,117.955,117.956,198299999.0
2005-11-10 17:53:00,117.962,117.962,117.938,117.942,318099995.0
2005-11-10 17:54:00,117.945,117.952,117.938,117.952,159400004.0
2005-11-10 17:55:00,117.953,117.961,117.947,117.947,315899998.0
2005-11-10 17:56:00,117.945,117.945,117.938,117.945,90200000.0
2005-11-10 17:57:00,117.938,117.938,117.928,117.93,391900006.0
2005-11-10 17:58:00,117.925,117.938,117.925,117.928,155100003.0
2005-11-10 17:59:00,117.943,117.972,117.943,117.959,194000002.0
2005-11-10 18:00:00,117.944,117.951,117.935,117.951,166099998.0
2005-11-10 18:01:00,117.955,117.971,117.955,117.955,1927599994.0
2005-11-10 18:02:00,118.03,118.04,118.03,118.03,1786699991.0
2005-11-10 18:03:00,118.02,118.03,118.02,118.02,1786699991.0
2005-11-10 18:04:00,118.01,118.01,117.99,117.99,1786699991.0
2005-11-10 18:05:00,118.0,118.01,117.99,118.0,1786699991.0
2005-11-10 18:06:00,118.01,118.01,117.99,117.99,1786699991.0
2005-11-10 18:07:00,117.97,117.99,117.96,117.97,1786699991.0
2005-11-10 18:08:00,117.99,117.99,117.97,117.97,1786699991.0
2005-11-10 18:09:00,117.99,118.0,117.97,117.99,1786699991.0
2005-11-10 18:10:00,118.0,118.0,117.96,117.96,1786699991.0
2005-11-10 18:11:00,117.995,117.995,117.987,117.995,1786699991.0
2005-11-10 18:13:00,117.99,117.99,117.97,117.97,2138800008.0
2005-11-10 18:14:00,117.98,117.99,117.97,117.99,2138800008.0
2005-11-10 18:15:00,118.0,118.02,118.0,118.01,2138800008.0
2005-11-10 18:16:00,118.0,118.02,118.0,118.02,2138800008.0
2005-11-10 18:17:00,118.0,118.004,117.992,117.998,2138800008.0
2005-11-10 18:18:00,117.998,118.011,117.993,117.993,2119899994.0
2005-11-10 18:19:00,118.02,118.02,117.97,117.97,2102100014.0
2005-11-10 18:20:00,117.97,117.99,117.97,117.99,2102100014.0
2005-11-10 18:21:00,118.0,118.01,117.99,117.99,2102100014.0
2005-11-10 18:23:00,118.0,118.0,118.0,118.0,2102100014.0
2005-11-10 18:24:00,117.99,117.99,117.99,117.99,2102100014.0
2005-11-10 18:25:00,117.97,117.97,117.97,117.97,2102100014.0
2005-11-10 18:26:00,117.99,117.99,117.99,117.99,2102100014.0
2005-11-10 18:27:00,118.028,118.06,118.021,118.025,2102100014.0
2005-11-10 18:28:00,117.97,117.99,117.97,117.97,1988199989.0
2005-11-10 18:30:00,118.038,118.069,118.037,118.037,1988199989.0
2005-11-10 18:31:00,117.96,118.0,117.96,118.0,1925900003.0
2005-11-10 18:32:00,117.99,117.99,117.97,117.97,1925900003.0
2005-11-10 18:33:00,117.99,117.99,117.99,117.99,1925900003.0
2005-11-10 18:34:00,117.96,117.97,117.95,117.95,1925900003.0
2005-11-10 18:35:00,117.96,117.97,117.95,117.97,1925900003.0
2005-11-10 18:36:00,118.005,118.012,117.984,118.003,1925900003.0
2005-11-10 18:37:00,117.997,117.998,117.983,117.995,1137499990.0
2005-11-10 18:38:00,117.991,118.014,117.963,117.98,1059000002.0
2005-11-10 18:39:00,117.978,117.978,117.947,117.949,679499994.0
2005-11-10 18:40:00,117.948,117.958,117.948,117.956,1924999998.0
2005-11-10 18:41:00,117.96,117.974,117.953,117.967,1447600018.0
2005-11-10 18:42:00,117.966,117.993,117.966,117.986,2059400011.0
2005-11-10 18:43:00,117.995,118.021,117.995,118.001,978299998.0
2005-11-10 18:44:00,117.998,118.018,117.998,118.016,629800001.0
2005-11-10 18:45:00,118.018,118.034,118.017,118.033,1457800004.0
2005-11-10 18:46:00,118.041,118.063,118.041,118.063,1480899996.0
2005-11-10 18:47:00,118.067,118.1,118.067,118.098,395300002.0
2005-11-10 18:48:00,118.098,118.098,118.062,118.062,960300002.0
2005-11-10 18:49:00,118.06,118.087,118.06,118.087,1450700002.0
2005-11-10 18:50:00,118.089,118.089,118.071,118.078,1878500000.0
2005-11-10 18:51:00,118.073,118.081,118.055,118.055,1563700005.0
2005-11-10 18:52:00,118.048,118.048,117.993,118.005,1781400003.0
2005-11-10 18:53:00,118.008,118.018,118.007,118.008,1599800004.0
2005-11-10 18:54:00,118.022,118.038,118.016,118.038,1565600001.0
2005-11-10 18:55:00,118.04,118.048,118.034,118.039,1951300007.0
2005-11-10 18:56:00,118.038,118.045,118.034,118.045,436200006.0
2005-11-10 18:57:00,118.042,118.042,118.03,118.041,867299999.0
2005-11-10 18:58:00,118.039,118.039,118.028,118.028,1382000005.0
2005-11-10 18:59:00,118.028,118.056,118.013,118.043,1596800007.0
2005-11-10 19:00:00,118.038,118.038,118.009,118.017,674600008.0
2005-11-10 19:01:00,118.025,118.029,118.015,118.024,669000004.0
2005-11-10 19:02:00,118.026,118.044,118.026,118.033,820600009.0
2005-11-10 19:03:00,118.021,118.037,118.0,118.01,1739299999.0
2005-11-10 19:04:00,118.004,118.011,117.992,117.992,935499992.0
2005-11-10 19:05:00,117.983,117.983,117.972,117.976,670399998.0
2005-11-10 19:06:00,117.979,117.99,117.974,117.98,1200600010.0
2005-11-10 19:07:00,117.977,117.977,117.965,117.965,1926700013.0
2005-11-10 19:08:00,117.964,117.974,117.963,117.963,1904999988.0
2005-11-10 19:09:00,117.965,117.979,117.959,117.97,398399997.0
2005-11-10 19:10:00,117.967,117.98,117.954,117.954,817200001.0
2005-11-10 19:11:00,117.954,117.954,117.944,117.95,687100002.0
2005-11-10 19:12:00,117.959,117.97,117.957,117.963,1298300010.0
2005-11-10 19:13:00,117.962,118.006,117.961,117.986,642700000.0
2005-11-10 19:14:00,117.972,117.981,117.96,117.974,748900003.0
2005-11-10 19:15:00,117.983,118.0,117.983,117.992,1858700005.0
2005-11-10 19:16:00,117.995,118.01,117.993,118.005,1006800009.0
2005-11-10 19:17:00,118.005,118.018,117.998,117.998,1150399998.0
2005-11-10 19:18:00,118.013,118.013,117.988,118.01,1015799996.0
2005-11-10 19:19:00,118.008,118.008,117.974,117.974,1503499982.0
2005-11-10 19:20:00,117.97,117.975,117.965,117.97,885799995.0
2005-11-10 19:21:00,117.972,117.988,117.972,117.98,1341099997.0
2005-11-10 19:22:00,118.007,118.013,117.961,117.984,894899999.0
2005-11-10 19:23:00,118.08,118.09,118.08,118.09,1400400001.0
2005-11-10 19:24:00,118.02,118.02,117.982,117.982,1400400001.0
2005-11-10 19:25:00,117.965,117.974,117.962,117.963,1441799982.0
2005-11-10 19:26:00,118.08,118.08,118.08,118.08,1835199989.0
2005-11-10 19:27:00,117.987,118.027,117.98,117.98,1835199989.0
2005-11-10 19:28:00,117.975,117.977,117.961,117.962,1224599999.0
2005-11-10 19:29:00,117.965,117.965,117.963,117.965,469300006.0
2005-11-10 19:30:00,117.96,117.965,117.951,117.964,744200005.0
2005-11-10 19:31:00,117.966,117.983,117.947,117.983,1493300004.0
2005-11-10 19:32:00,117.99,117.99,117.967,117.967,1565700012.0
2005-11-10 19:33:00,117.966,117.978,117.966,117.969,933099998.0
2005-11-10 19:34:00,117.963,117.963,117.946,117.947,939199994.0
2005-11-10 19:35:00,117.948,117.963,117.948,117.963,1251600002.0
2005-11-10 19:36:00,117.955,117.965,117.955,117.965,523700002.0
2005-11-10 19:37:00,117.975,117.985,117.966,117.98,158500003.0
2005-11-10 19:38:00,117.962,117.963,117.95,117.95,857900003.0
2005-11-10 19:39:00,117.965,117.999,117.946,117.992,1145899986.0
2005-11-10 19:40:00,117.965,117.972,117.955,117.955,1081600004.0
2005-11-10 19:41:00,117.95,117.955,117.95,117.955,1394100019.0
2005-11-10 19:42:00,117.955,117.963,117.939,117.958,836300004.0
2005-11-10 19:43:00,117.963,117.963,117.942,117.949,454399999.0
2005-11-10 19:44:00,117.952,117.981,117.951,117.972,892300000.0
2005-11-10 19:45:00,117.959,117.991,117.959,117.983,690899997.0
2005-11-10 19:46:00,117.984,118.004,117.953,117.962,1005099985.0
2005-11-10 19:47:00,117.958,117.975,117.944,117.956,511300000.0
2005-11-10 19:48:00,117.977,117.978,117.953,117.954,1686299987.0
2005-11-10 19:49:00,117.962,117.982,117.954,117.982,711900001.0
2005-11-10 19:50:00,117.984,117.984,117.972,117.976,773000013.0
2005-11-10 19:51:00,117.981,118.019,117.981,117.988,890299998.0
2005-11-10 19:52:00,117.988,117.995,117.984,117.984,470500000.0
2005-11-10 19:53:00,117.991,118.031,117.989,118.031,949500006.0
2005-11-10 19:54:00,117.985,117.985,117.98,117.982,1914699993.0
2005-11-10 19:55:00,117.975,117.981,117.964,117.967,654899998.0
2005-11-10 19:56:00,117.971,118.009,117.971,118.004,644200000.0
2005-11-10 19:57:00,117.978,117.998,117.978,117.985,459099999.0
2005-11-10 19:58:00,117.992,117.992,117.978,117.99,1645199985.0
2005-11-10 19:59:00,117.997,118.005,117.995,118.005,846199999.0
2005-11-10 20:00:00,118.003,118.027,117.999,118.026,342700007.0
2005-11-10 20:01:00,118.038,118.042,118.017,118.025,490499997.0
2005-11-10 20:02:00,118.024,118.056,118.018,118.054,1201300002.0
2005-11-10 20:03:00,118.055,118.063,118.045,118.063,816500004.0
2005-11-10 20:04:00,118.062,118.063,118.042,118.063,593699994.0
2005-11-10 20:05:00,118.063,118.086,118.062,118.075,934999999.0
2005-11-10 20:06:00,118.068,118.077,118.065,118.067,1642199982.0
2005-11-10 20:07:00,118.058,118.058,118.032,118.043,964600011.0
2005-11-10 20:08:00,118.04,118.044,118.036,118.036,846300006.0
2005-11-10 20:09:00,118.031,118.041,118.029,118.037,1196999993.0
2005-11-10 20:10:00,118.045,118.067,118.033,118.056,857099994.0
2005-11-10 20:11:00,118.063,118.083,118.062,118.065,1523599986.0
2005-11-10 20:12:00,118.01,118.01,118.01,118.01,843499991.0
2005-11-10 20:13:00,118.065,118.09,118.065,118.088,843499991.0
2005-11-10 20:14:00,118.093,118.093,118.068,118.069,1103100013.0
2005-11-10 20:15:00,118.062,118.062,118.043,118.043,1332000010.0
2005-11-10 20:16:00,118.04,118.053,118.04,118.053,1017200002.0
2005-11-10 20:17:00,118.058,118.083,118.058,118.074,762499991.0
2005-11-10 20:18:00,118.049,118.053,118.047,118.047,119500002.0
2005-11-10 20:19:00,118.048,118.086,118.038,118.064,1166700003.0
2005-11-10 20:20:00,118.062,118.062,118.045,118.047,943800014.0
2005-11-10 20:21:00,118.045,118.07,118.033,118.05,1362900006.0
2005-11-10 20:22:00,118.054,118.072,118.047,118.072,1472999991.0
2005-11-10 20:23:00,118.08,118.095,118.067,118.078,817200008.0
2005-11-10 20:24:00,118.075,118.077,118.059,118.067,917499985.0
2005-11-10 20:25:00,118.077,118.087,118.075,118.08,1004099998.0
2005-11-10 20:26:00,118.081,118.092,118.078,118.079,999700002.0
2005-11-10 20:27:00,118.085,118.099,118.064,118.077,1513300007.0
2005-11-10 20:28:00,118.01,118.03,118.0,118.02,2078900006.0
2005-11-10 20:29:00,118.01,118.01,118.01,118.01,2078900006.0
2005-11-10 20:30:00,118.02,118.02,118.01,118.02,2078900006.0
2005-11-10 20:31:00,118.067,118.089,118.056,118.056,2078900006.0
2005-11-10 20:33:00,118.067,118.089,118.041,118.047,875400006.0
2005-11-10 20:34:00,118.073,118.081,118.05,118.05,503899999.0
2005-11-10 20:35:00,118.054,118.067,118.033,118.045,701699994.0
2005-11-10 20:36:00,118.035,118.049,118.03,118.045,456099999.0
2005-11-10 20:37:00,118.049,118.071,118.049,118.065,493900003.0
2005-11-10 20:38:00,118.045,118.047,118.035,118.045,1358000009.0
2005-11-10 20:39:00,118.044,118.044,118.032,118.036,1111100002.0
2005-11-10 20:40:00,118.03,118.04,118.03,118.04,1334300002.0
2005-11-10 20:41:00,118.039,118.066,118.029,118.038,1334300002.0
2005-11-10 20:42:00,118.032,118.071,118.032,118.042,1161799992.0
2005-11-10 20:43:00,118.04,118.061,118.039,118.045,1415699996.0
2005-11-10 20:44:00,118.052,118.052,118.023,118.043,1656899996.0
2005-11-10 20:45:00,118.04,118.077,118.034,118.034,1485799992.0
2005-11-10 20:46:00,118.036,118.062,118.011,118.035,1266500004.0
2005-11-10 20:47:00,118.07,118.07,118.05,118.05,1120900007.0
2005-11-10 20:48:00,118.043,118.043,118.027,118.035,1120900007.0
2005-11-10 20:49:00,118.035,118.044,118.028,118.037,1356300016.0
2005-11-10 20:50:00,118.03,118.058,118.022,118.023,1609200003.0
2005-11-10 20:51:00,118.028,118.035,118.025,118.035,806300004.0
2005-11-10 20:52:00,118.037,118.052,118.037,118.052,231899999.0
2005-11-10 20:53:00,118.073,118.077,118.033,118.055,1228099997.0
2005-11-10 20:54:00,118.055,118.058,118.053,118.057,644600006.0
2005-11-10 20:55:00,118.059,118.079,118.046,118.054,1589400012.0
2005-11-10 20:56:00,118.057,118.088,118.051,118.051,640599999.0
2005-11-10 20:57:00,118.05,118.065,118.04,118.04,1468500004.0
2005-11-10 20:58:00,118.15,118.17,118.14,118.16,1389600002.0
2005-11-10 20:59:00,118.17,118.22,118.17,118.21,1389600002.0
2005-11-10 21:00:00,118.22,118.22,118.11,118.15,1389600002.0
2005-11-10 21:01:00,118.055,118.061,118.042,118.042,1389600002.0
2005-11-10 21:02:00,118.04,118.045,118.035,118.037,844999992.0
2005-11-10 21:03:00,118.037,118.044,118.03,118.03,1285400004.0
2005-11-10 21:04:00,118.027,118.032,118.02,118.032,509900006.0
2005-11-10 21:05:00,118.033,118.047,117.992,117.992,767799992.0
2005-11-10 21:06:00,117.985,118.017,117.985,117.991,940700000.0
2005-11-10 21:07:00,118.005,118.019,117.986,117.989,1581500008.0
2005-11-10 21:08:00,117.996,118.005,117.992,118.005,861900003.0
2005-11-10 21:09:00,118.0,118.008,118.0,118.005,442500002.0
2005-11-10 21:10:00,118.007,118.03,117.988,118.006,667800000.0
2005-11-10 21:11:00,118.004,118.009,118.004,118.009,391100013.0
2005-11-10 21:12:00,118.031,118.031,118.005,118.005,299800009.0
2005-11-10 21:13:00,117.994,118.015,117.994,117.994,760499997.0
2005-11-10 21:14:00,117.995,118.014,117.979,117.992,1821800006.0
2005-11-10 21:15:00,117.993,118.013,117.987,118.008,1651899999.0
2005-11-10 21:16:00,118.0,118.002,117.985,117.995,1299799995.0
2005-11-10 21:17:00,118.0,118.014,117.99,117.991,1832700002.0
2005-11-10 21:18:00,118.004,118.026,117.993,118.021,999299993.0
2005-11-10 21:19:00,117.99,118.016,117.983,118.013,1445200008.0
2005-11-10 21:20:00,118.004,118.011,117.979,117.987,1363199996.0
2005-11-10 21:21:00,117.982,117.982,117.966,117.97,1025800005.0
2005-11-10 21:22:00,117.972,117.975,117.952,117.956,1799700005.0
2005-11-10 21:23:00,117.958,117.994,117.958,117.975,1041800008.0
2005-11-10 21:24:00,117.977,117.991,117.975,117.98,1436799993.0
2005-11-10 21:25:00,117.996,118.022,117.982,117.994,1672499998.0
2005-11-10 21:26:00,117.994,118.022,117.984,117.984,1031100000.0
2005-11-10 21:27:00,117.979,117.996,117.975,117.995,866399999.0
2005-11-10 21:28:00,117.997,118.018,117.995,118.007,213899999.0
2005-11-10 21:29:00,118.012,118.019,117.99,117.997,651499997.0
2005-11-10 21:30:00,117.998,118.002,117.993,118.0,810099993.0
2005-11-10 21:31:00,118.007,118.018,117.994,117.994,249399995.0
2005-11-10 21:32:00,118.005,118.011,117.99,118.005,749300002.0
2005-11-10 21:33:00,118.003,118.011,117.994,118.005,389799999.0
2005-11-10 21:34:00,118.031,118.039,118.004,118.004,555300002.0
2005-11-10 21:35:00,118.01,118.012,117.991,118.007,503600002.0
2005-11-10 21:36:00,118.006,118.012,117.997,118.012,568999990.0
2005-11-10 21:37:00,118.021,118.042,118.007,118.016,546500005.0
2005-11-10 21:38:00,118.007,118.013,117.998,118.008,252000000.0
2005-11-10 21:39:00,118.009,118.02,117.997,118.007,460500010.0
2005-11-10 21:40:00,118.008,118.03,118.006,118.018,621999996.0
2005-11-10 21:41:00,118.025,118.044,118.025,118.036,422099998.0
2005-11-10 21:42:00,118.04,118.052,118.038,118.052,1094199996.0
2005-11-10 21:43:00,118.047,118.047,118.022,118.039,523200009.0
2005-11-10 21:44:00,118.046,118.057,118.041,118.041,1636599993.0
2005-11-10 21:45:00,118.036,118.045,118.034,118.036,615699997.0
2005-11-10 21:46:00,118.033,118.069,118.033,118.047,1139199992.0
2005-11-10 21:47:00,118.04,118.046,118.035,118.035,429399998.0
2005-11-10 21:48:00,118.034,118.057,118.034,118.052,805000001.0
2005-11-10 21:49:00,118.057,118.067,118.045,118.065,701899997.0
2005-11-10 21:50:00,118.068,118.068,118.053,118.062,303100000.0
2005-11-10 21:51:00,118.067,118.075,118.065,118.074,309399999.0
2005-11-10 21:52:00,118.092,118.101,118.082,118.097,201199999.0
2005-11-10 21:53:00,118.078,118.106,118.078,118.089,579499997.0
2005-11-10 21:54:00,118.085,118.103,118.085,118.087,435900003.0
2005-11-10 21:55:00,118.081,118.089,118.078,118.083,258899995.0
2005-11-10 21:56:00,118.088,118.101,118.078,118.101,537300004.0
2005-11-10 21:57:00,118.105,118.14,118.09,118.137,267700002.0
2005-11-10 21:58:00,118.136,118.157,118.133,118.146,233000000.0
2005-11-10 21:59:00,118.16,118.206,118.16,118.206,598399998.0
2005-11-10 22:00:00,118.195,118.203,118.115,118.134,1109200000.0
2005-11-10 22:01:00,118.135,118.174,118.135,118.155,969100002.0
2005-11-10 22:02:00,118.153,118.215,118.141,118.215,667699998.0
2005-11-10 22:03:00,118.208,118.221,118.197,118.2,435199996.0
2005-11-10 22:04:00,118.195,118.2,118.158,118.18,501699997.0
2005-11-10 22:05:00,118.183,118.184,118.176,118.177,215600003.0
2005-11-10 22:06:00,118.169,118.191,118.167,118.191,125300001.0
2005-11-10 22:07:00,118.205,118.223,118.205,118.223,387599998.0
2005-11-10 22:08:00,118.212,118.224,118.189,118.189,304900003.0
2005-11-10 22:09:00,118.19,118.19,118.176,118.186,217800000.0
2005-11-10 22:10:00,118.202,118.211,118.199,118.2,68700000.0
2005-11-10 22:11:00,118.18,118.19,118.169,118.169,474300003.0
2005-11-10 22:12:00,118.168,118.171,118.163,118.163,213499999.0
2005-11-10 22:13:00,118.163,118.186,118.163,118.186,333500005.0
2005-11-10 22:14:00,118.19,118.195,118.185,118.185,318599996.0
2005-11-10 22:15:00,118.187,118.187,118.177,118.185,324999994.0
2005-11-10 22:16:00,118.182,118.195,118.168,118.168,727100010.0
2005-11-10 22:17:00,118.173,118.185,118.173,118.174,193399999.0
2005-11-10 22:18:00,118.175,118.195,118.175,118.195,389800001.0
2005-11-10 22:19:00,118.215,118.237,118.197,118.204,460500001.0
2005-11-10 22:20:00,118.192,118.192,118.167,118.167,207500005.0
2005-11-10 22:21:00,118.163,118.163,118.148,118.163,212399995.0
2005-11-10 22:22:00,118.168,118.177,118.15,118.15,197500006.0
2005-11-10 22:23:00,118.152,118.161,118.146,118.146,197699996.0
2005-11-10 22:24:00,118.151,118.166,118.151,118.152,367100003.0
2005-11-10 22:25:00,118.16,118.162,118.137,118.145,232300000.0
2005-11-10 22:26:00,118.137,118.142,118.128,118.131,360999997.0
2005-11-10 22:27:00,118.135,118.135,118.125,118.135,1164299995.0
2005-11-10 22:28:00,118.138,118.181,118.138,118.181,349199997.0
2005-11-10 22:29:00,118.178,118.193,118.176,118.189,164100000.0
2005-11-10 22:30:00,118.199,118.199,118.192,118.196,414000005.0
2005-11-10 22:31:00,118.197,118.211,118.195,118.204,113500000.0
2005-11-10 22:32:00,118.199,118.247,118.191,118.2,361899997.0
2005-11-10 22:33:00,118.201,118.216,118.195,118.195,571399999.0
2005-11-10 22:34:00,118.187,118.216,118.181,118.185,1008199996.0
2005-11-10 22:35:00,118.192,118.205,118.192,118.2,418299997.0
2005-11-10 22:36:00,118.203,118.221,118.193,118.21,619399996.0
2005-11-10 22:37:00,118.196,118.199,118.189,118.199,229799996.0
2005-11-10 22:38:00,118.218,118.218,118.19,118.19,155399998.0
2005-11-10 22:39:00,118.184,118.19,118.183,118.19,381099999.0
2005-11-10 22:40:00,118.191,118.213,118.185,118.187,733999996.0
2005-11-10 22:41:00,118.2,118.21,118.185,118.198,238299994.0
2005-11-10 22:42:00,118.193,118.206,118.193,118.206,269700007.0
2005-11-10 22:43:00,118.208,118.223,118.2,118.2,320999998.0
2005-11-10 22:44:00,118.21,118.222,118.203,118.216,355300010.0
2005-11-10 22:45:00,118.223,118.232,118.209,118.216,319399997.0
2005-11-10 22:46:00,118.218,118.218,118.203,118.203,339499996.0
2005-11-10 22:47:00,118.213,118.237,118.201,118.211,369300001.0
2005-11-10 22:48:00,118.212,118.231,118.203,118.203,377099995.0
2005-11-10 22:49:00,118.215,118.238,118.215,118.232,226400000.0
2005-11-10 22:50:00,118.205,118.21,118.2,118.2,600400000.0
2005-11-10 22:51:00,118.206,118.231,118.206,118.208,182399997.0
2005-11-10 22:52:00,118.203,118.22,118.203,118.212,308099998.0
2005-11-10 22:53:00,118.22,118.231,118.219,118.228,507300002.0
2005-11-10 22:54:00,118.231,118.231,118.202,118.218,258600001.0
2005-11-10 22:55:00,118.21,118.215,118.21,118.21,398999996.0
2005-11-10 22:56:00,118.21,118.215,118.205,118.205,247500004.0
2005-11-10 22:57:00,118.203,118.206,118.195,118.203,695999995.0
2005-11-10 22:58:00,118.209,118.223,118.2,118.213,153399995.0
2005-11-10 22:59:00,118.204,118.234,118.2,118.2,282299997.0
2005-11-10 23:00:00,118.193,118.217,118.193,118.21,317100000.0
2005-11-10 23:01:00,118.213,118.234,118.211,118.22,284199994.0
2005-11-10 23:02:00,118.215,118.228,118.208,118.208,191199999.0
2005-11-10 23:03:00,118.21,118.234,118.203,118.203,102100002.0
2005-11-10 23:04:00,118.23,118.238,118.202,118.202,186699999.0
2005-11-10 23:05:00,118.232,118.232,118.208,118.208,92200000.0
2005-11-10 23:06:00,118.22,118.227,118.206,118.21,188900000.0
2005-11-10 23:07:00,118.208,118.239,118.208,118.231,68600001.0
2005-11-10 23:08:00,118.205,118.229,118.205,118.215,304399996.0
2005-11-10 23:09:00,118.215,118.232,118.206,118.229,351999992.0
2005-11-10 23:10:00,118.206,118.225,118.206,118.225,263699999.0
2005-11-10 23:11:00,118.2,118.2,118.172,118.172,224599998.0
2005-11-10 23:12:00,118.185,118.208,118.185,118.198,290400005.0
2005-11-10 23:13:00,118.192,118.217,118.192,118.202,221999997.0
2005-11-10 23:14:00,118.206,118.222,118.206,118.211,181600002.0
2005-11-10 23:15:00,118.203,118.237,118.203,118.237,89299998.0
2005-11-10 23:16:00,118.227,118.227,118.213,118.218,200599995.0
2005-11-10 23:17:00,118.217,118.238,118.217,118.227,115899999.0
2005-11-10 23:18:00,118.217,118.233,118.215,118.218,284800005.0
2005-11-10 23:19:00,118.225,118.241,118.214,118.217,189900002.0
2005-11-10 23:20:00,118.207,118.235,118.206,118.221,258800000.0
2005-11-10 23:21:00,118.241,118.249,118.222,118.226,251800001.0
2005-11-10 23:22:00,118.231,118.248,118.22,118.235,177400002.0
2005-11-10 23:23:00,118.25,118.254,118.229,118.23,321400008.0
2005-11-10 23:24:00,118.228,118.245,118.227,118.236,173200000.0
2005-11-10 23:25:00,118.252,118.268,118.234,118.268,310999994.0
2005-11-10 23:26:00,118.228,118.234,118.226,118.228,215100002.0
2005-11-10 23:27:00,118.227,118.254,118.227,118.24,254299996.0
2005-11-10 23:28:00,118.245,118.245,118.223,118.223,166399999.0
2005-11-10 23:29:00,118.24,118.276,118.231,118.271,183500000.0
2005-11-10 23:30:00,118.238,118.265,118.238,118.259,303099999.0
2005-11-10 23:31:00,118.23,118.244,118.222,118.232,355899997.0
2005-11-10 23:32:00,118.233,118.263,118.233,118.233,303599999.0
2005-11-10 23:33:00,118.245,118.253,118.233,118.238,325299998.0
2005-11-10 23:34:00,118.254,118.255,118.24,118.241,171300002.0
2005-11-10 23:35:00,118.226,118.235,118.226,118.227,216199995.0
2005-11-10 23:36:00,118.242,118.249,118.227,118.227,251899998.0
2005-11-10 23:37:00,118.237,118.247,118.234,118.234,152899999.0
2005-11-10 23:38:00,118.227,118.236,118.224,118.23,185799996.0
2005-11-10 23:39:00,118.227,118.232,118.208,118.208,254300002.0
2005-11-10 23:40:00,118.206,118.237,118.206,118.211,231099995.0
2005-11-10 23:41:00,118.212,118.235,118.2,118.228,334899999.0
2005-11-10 23:42:00,118.212,118.242,118.212,118.238,95600001.0
2005-11-10 23:43:00,118.207,118.215,118.205,118.215,321299996.0
2005-11-10 23:44:00,118.217,118.238,118.217,118.22,379000005.0
2005-11-10 23:45:00,118.242,118.251,118.219,118.232,228500001.0
2005-11-10 23:46:00,118.215,118.236,118.206,118.235,305300000.0
2005-11-10 23:47:00,118.237,118.248,118.22,118.22,247899999.0
2005-11-10 23:48:00,118.238,118.245,118.224,118.228,264899998.0
2005-11-10 23:49:00,118.232,118.241,118.223,118.238,270399997.0
2005-11-10 23:50:00,118.247,118.247,118.223,118.235,296999998.0
2005-11-10 23:51:00,118.206,118.208,118.195,118.195,154700000.0
2005-11-10 23:52:00,118.214,118.231,118.211,118.211,224199997.0
2005-11-10 23:53:00,118.21,118.227,118.204,118.221,487699999.0
2005-11-10 23:54:00,118.228,118.23,118.208,118.208,179899997.0
2005-11-10 23:55:00,118.212,118.233,118.212,118.224,97599998.0
2005-11-10 23:56:00,118.216,118.216,118.199,118.2,223200001.0
2005-11-10 23:57:00,118.208,118.224,118.199,118.199,115400001.0
2005-11-10 23:58:00,118.202,118.202,118.19,118.19,147200003.0
2005-11-10 23:59:00,118.19,118.226,118.186,118.194,227199998.0
2005-11-11 00:00:00,118.187,118.205,118.175,118.198,184599996.0
2005-11-11 00:01:00,118.19,118.211,118.18,118.189,378199996.0
2005-11-11 00:02:00,118.178,118.193,118.178,118.19,351599999.0
2005-11-11 00:03:00,118.175,118.2,118.157,118.157,519399997.0
2005-11-11 00:04:00,118.157,118.189,118.157,118.165,312500000.0
2005-11-11 00:05:00,118.17,118.172,118.15,118.164,230099999.0
2005-11-11 00:06:00,118.167,118.17,118.16,118.16,128300001.0
2005-11-11 00:07:00,118.168,118.176,118.155,118.167,181000003.0
2005-11-11 00:08:00,118.162,118.192,118.156,118.164,248000002.0
2005-11-11 00:09:00,118.152,118.179,118.15,118.166,308999998.0
2005-11-11 00:10:00,118.197,118.197,118.139,118.152,202099998.0
2005-11-11 00:11:00,118.147,118.174,118.144,118.163,200499998.0
2005-11-11 00:12:00,118.153,118.186,118.153,118.179,323500002.0
2005-11-11 00:13:00,118.184,118.19,118.164,118.18,306500001.0
2005-11-11 00:14:00,118.187,118.187,118.159,118.167,225700004.0
2005-11-11 00:15:00,118.18,118.182,118.153,118.164,242299999.0
2005-11-11 00:16:00,118.174,118.192,118.163,118.186,260500002.0
2005-11-11 00:17:00,118.162,118.193,118.162,118.173,177699998.0
2005-11-11 00:18:00,118.172,118.196,118.166,118.186,190400000.0
2005-11-11 00:19:00,118.153,118.181,118.145,118.149,331499999.0
2005-11-11 00:20:00,118.165,118.193,118.152,118.172,202400002.0
2005-11-11 00:21:00,118.163,118.184,118.156,118.168,231700004.0
2005-11-11 00:22:00,118.171,118.199,118.165,118.187,178299999.0
2005-11-11 00:23:00,118.178,118.194,118.17,118.176,222300000.0
2005-11-11 00:24:00,118.155,118.195,118.152,118.182,276400005.0
2005-11-11 00:25:00,118.19,118.19,118.159,118.17,139800001.0
2005-11-11 00:26:00,118.182,118.191,118.165,118.18,337600008.0
2005-11-11 00:27:00,118.188,118.192,118.171,118.171,252500000.0
2005-11-11 00:28:00,118.158,118.182,118.152,118.182,240399992.0
2005-11-11 00:29:00,118.153,118.174,118.132,118.171,110200002.0
2005-11-11 00:30:00,118.178,118.18,118.163,118.173,257899996.0
2005-11-11 00:31:00,118.181,118.195,118.167,118.167,175100003.0
2005-11-11 00:32:00,118.163,118.182,118.161,118.169,334700002.0
2005-11-11 00:33:00,118.168,118.177,118.154,118.162,335200001.0
2005-11-11 00:34:00,118.17,118.186,118.161,118.164,267399999.0
2005-11-11 00:35:00,118.159,118.18,118.159,118.173,236000007.0
2005-11-11 00:36:00,118.165,118.18,118.155,118.155,267199999.0
2005-11-11 00:37:00,118.147,118.147,118.119,118.129,267899999.0
2005-11-11 00:38:00,118.129,118.181,118.127,118.181,118099999.0
2005-11-11 00:39:00,118.135,118.163,118.125,118.125,260300002.0
2005-11-11 00:40:00,118.125,118.155,118.125,118.155,77100001.0
2005-11-11 00:41:00,118.14,118.148,118.132,118.133,140800000.0
2005-11-11 00:42:00,118.141,118.168,118.141,118.145,180899997.0
2005-11-11 00:43:00,118.148,118.155,118.128,118.132,312300004.0
2005-11-11 00:44:00,118.139,118.159,118.125,118.125,328000002.0
2005-11-11 00:45:00,118.132,118.142,118.126,118.126,86600001.0
2005-11-11 00:46:00,118.128,118.129,118.116,118.116,243400002.0
2005-11-11 00:47:00,118.126,118.141,118.108,118.108,259200000.0
2005-11-11 00:48:00,118.117,118.133,118.099,118.099,186500002.0
2005-11-11 00:49:00,118.092,118.106,118.08,118.08,261399997.0
2005-11-11 00:50:00,118.076,118.082,118.065,118.082,256299999.0
2005-11-11 00:51:00,118.09,118.12,118.09,118.107,107500000.0
2005-11-11 00:52:00,118.107,118.128,118.095,118.106,383799998.0
2005-11-11 00:53:00,118.08,118.085,118.078,118.085,271700002.0
2005-11-11 00:54:00,118.1,118.1,118.085,118.085,139700001.0
2005-11-11 00:55:00,118.085,118.095,118.08,118.08,175600000.0
2005-11-11 00:56:00,118.09,118.102,118.076,118.076,295099997.0
2005-11-11 00:57:00,118.067,118.102,118.067,118.078,260999996.0
2005-11-11 00:58:00,118.077,118.083,118.077,118.083,111500000.0
2005-11-11 00:59:00,118.092,118.092,118.084,118.088,111000003.0
2005-11-11 01:00:00,118.095,118.111,118.089,118.089,129199998.0
2005-11-11 01:01:00,118.085,118.096,118.07,118.083,203800002.0
2005-11-11 01:02:00,118.084,118.103,118.084,118.085,306700001.0
2005-11-11 01:03:00,118.085,118.109,118.085,118.099,312200002.0
2005-11-11 01:04:00,118.09,118.12,118.087,118.091,240599997.0
2005-11-11 01:05:00,118.08,118.108,118.066,118.082,169900001.0
2005-11-11 01:06:00,118.08,118.103,118.076,118.098,262199997.0
2005-11-11 01:07:00,118.1,118.11,118.079,118.095,221599999.0
2005-11-11 01:08:00,118.098,118.133,118.088,118.118,305700006.0
2005-11-11 01:09:00,118.128,118.137,118.114,118.131,235200003.0
2005-11-11 01:10:00,118.102,118.136,118.102,118.112,309899997.0
2005-11-11 01:11:00,118.127,118.141,118.123,118.131,279800002.0
2005-11-11 01:12:00,118.132,118.136,118.122,118.122,136200000.0
2005-11-11 01:13:00,118.127,118.146,118.123,118.123,196599999.0
2005-11-11 01:14:00,118.126,118.131,118.105,118.114,133199999.0
2005-11-11 01:15:00,118.113,118.113,118.1,118.101,231600005.0
2005-11-11 01:16:00,118.12,118.129,118.111,118.129,229100002.0
2005-11-11 01:17:00,118.102,118.102,118.09,118.102,289400002.0
2005-11-11 01:18:00,118.105,118.116,118.088,118.094,215999999.0
2005-11-11 01:19:00,118.111,118.128,118.092,118.094,289599999.0
2005-11-11 01:20:00,118.09,118.104,118.083,118.09,209799998.0
2005-11-11 01:21:00,118.059,118.059,118.034,118.034,46300001.0
2005-11-11 01:22:00,118.011,118.018,117.998,118.008,405000000.0
2005-11-11 01:23:00,118.012,118.012,117.983,117.998,76599999.0
2005-11-11 01:24:00,117.98,117.98,117.98,117.98,63700001.0
2005-11-11 01:25:00,117.965,117.979,117.963,117.968,102000002.0
2005-11-11 01:26:00,117.983,118.007,117.973,118.006,348400008.0
2005-11-11 01:27:00,118.018,118.024,118.004,118.021,224299999.0
2005-11-11 01:28:00,118.0,118.03,117.994,118.018,209500001.0
2005-11-11 01:29:00,118.015,118.038,118.015,118.035,297400002.0
2005-11-11 01:30:00,118.013,118.035,118.006,118.026,411999999.0
2005-11-11 01:31:00,118.005,118.036,118.005,118.036,232900003.0
2005-11-11 01:32:00,118.015,118.029,117.994,117.994,206099999.0
2005-11-11 01:33:00,117.99,117.995,117.99,117.995,284099994.0
2005-11-11 01:34:00,118.008,118.028,117.989,118.002,384800000.0
2005-11-11 01:35:00,118.0,118.008,117.992,118.005,146900002.0
2005-11-11 01:36:00,117.995,118.016,117.992,118.016,181599997.0
2005-11-11 01:37:00,117.982,117.993,117.982,117.989,153199999.0
2005-11-11 01:38:00,118.0,118.005,117.983,117.993,209500001.0
2005-11-11 01:39:00,117.984,117.993,117.984,117.988,119599999.0
2005-11-11 01:40:00,117.996,117.998,117.984,117.99,158100001.0
2005-11-11 01:41:00,117.997,118.001,117.997,117.998,150700001.0
2005-11-11 01:42:00,117.983,117.983,117.959,117.964,114700001.0
2005-11-11 01:43:00,117.96,117.963,117.952,117.956,207199998.0
2005-11-11 01:44:00,117.954,117.978,117.954,117.959,174599999.0
2005-11-11 01:45:00,117.975,117.986,117.964,117.967,353899995.0
2005-11-11 01:46:00,117.975,117.989,117.973,117.973,216500002.0
2005-11-11 01:47:00,117.984,117.995,117.954,117.954,211599996.0
2005-11-11 01:48:00,117.955,117.962,117.954,117.954,321599998.0
2005-11-11 01:49:00,117.945,117.946,117.937,117.946,165800001.0
2005-11-11 01:50:00,117.938,118.006,117.932,118.006,230099999.0
2005-11-11 01:51:00,118.011,118.011,117.975,117.988,204099998.0
2005-11-11 01:52:00,117.99,117.99,117.976,117.976,172200001.0
2005-11-11 01:53:00,117.987,118.001,117.979,117.992,134499998.0
2005-11-11 01:54:00,117.99,118.001,117.99,117.99,203399999.0
2005-11-11 01:55:00,117.993,117.993,117.972,117.992,179600004.0
2005-11-11 01:56:00,117.988,117.99,117.985,117.989,205599996.0
2005-11-11 01:57:00,117.988,118.0,117.972,117.992,354400002.0
2005-11-11 01:58:00,117.98,117.996,117.98,117.984,367200000.0
2005-11-11 01:59:00,117.991,118.006,117.989,117.989,265100002.0
2005-11-11 02:00:00,117.998,117.998,117.98,117.98,230200007.0
2005-11-11 02:01:00,117.962,117.986,117.962,117.977,253800002.0
2005-11-11 02:02:00,117.982,118.001,117.977,117.987,162799997.0
2005-11-11 02:03:00,117.987,117.996,117.984,117.995,164599998.0
2005-11-11 02:04:00,117.985,117.99,117.975,117.975,92799999.0
2005-11-11 02:05:00,117.972,117.982,117.972,117.972,224399994.0
2005-11-11 02:06:00,117.97,117.97,117.958,117.966,239600000.0
2005-11-11 02:07:00,117.963,117.98,117.963,117.98,158499999.0
2005-11-11 02:08:00,117.99,117.994,117.922,117.922,309900000.0
2005-11-11 02:09:00,117.917,117.926,117.912,117.918,241699997.0
2005-11-11 02:10:00,117.92,117.945,117.919,117.945,488000000.0
2005-11-11 02:11:00,117.948,117.949,117.872,117.872,155800002.0
2005-11-11 02:12:00,117.853,117.863,117.837,117.851,215800001.0
2005-11-11 02:13:00,117.838,117.849,117.83,117.83,197800006.0
2005-11-11 02:14:00,117.831,117.845,117.831,117.838,149399999.0
2005-11-11 02:15:00,117.841,117.845,117.829,117.836,206200005.0
2005-11-11 02:16:00,117.849,117.866,117.836,117.836,328100000.0
2005-11-11 02:17:00,117.826,117.838,117.821,117.821,193200006.0
2005-11-11 02:18:00,117.819,117.828,117.807,117.809,208000000.0
2005-11-11 02:19:00,117.791,117.804,117.789,117.794,227100001.0
2005-11-11 02:20:00,117.789,117.815,117.787,117.815,191799998.0
2005-11-11 02:21:00,117.824,117.839,117.824,117.837,163999996.0
2005-11-11 02:22:00,117.824,117.824,117.805,117.814,280999997.0
2005-11-11 02:23:00,117.811,117.82,117.811,117.811,255200006.0
2005-11-11 02:24:00,117.818,117.819,117.815,117.818,139300005.0
2005-11-11 02:25:00,117.81,117.833,117.801,117.833,168000001.0
2005-11-11 02:26:00,117.817,117.825,117.815,117.82,189700001.0
2005-11-11 02:27:00,117.829,117.857,117.829,117.848,336599995.0
2005-11-11 02:28:00,117.85,117.859,117.821,117.845,351899995.0
2005-11-11 02:29:00,117.833,117.842,117.832,117.832,220499999.0
2005-11-11 02:30:00,117.833,117.833,117.81,117.821,310999995.0
2005-11-11 02:31:00,117.82,117.845,117.815,117.822,223999996.0
2005-11-11 02:32:00,117.812,117.841,117.811,117.831,375799996.0
2005-11-11 02:33:00,117.813,117.83,117.803,117.827,348300004.0
2005-11-11 02:34:00,117.836,117.842,117.834,117.836,235299999.0
2005-11-11 02:35:00,117.832,117.876,117.824,117.824,409899998.0
2005-11-11 02:36:00,117.817,117.824,117.815,117.824,249899999.0
2005-11-11 02:37:00,117.818,117.818,117.806,117.81,291800006.0
2005-11-11 02:38:00,117.808,117.814,117.798,117.798,289499998.0
2005-11-11 02:39:00,117.791,117.798,117.791,117.798,57300000.0
2005-11-11 02:40:00,117.804,117.805,117.782,117.794,284699997.0
2005-11-11 02:41:00,117.805,117.814,117.777,117.777,232900006.0
2005-11-11 02:42:00,117.777,117.796,117.721,117.721,313000008.0
2005-11-11 02:43:00,117.722,117.735,117.721,117.727,171399999.0
2005-11-11 02:44:00,117.725,117.732,117.722,117.732,145100001.0
2005-11-11 02:45:00,117.729,117.739,117.723,117.737,130100000.0
2005-11-11 02:46:00,117.748,117.756,117.727,117.727,169999999.0
2005-11-11 02:47:00,117.7,117.718,117.683,117.718,334500005.0
2005-11-11 02:48:00,117.729,117.729,117.707,117.711,311299996.0
2005-11-11 02:49:00,117.717,117.717,117.696,117.696,137500002.0
2005-11-11 02:50:00,117.685,117.685,117.674,117.684,228799999.0
2005-11-11 02:51:00,117.695,117.708,117.684,117.694,210900002.0
2005-11-11 02:52:00,117.707,117.707,117.684,117.694,210299996.0
2005-11-11 02:53:00,117.693,117.707,117.679,117.706,227899997.0
2005-11-11 02:54:00,117.689,117.718,117.689,117.713,254699998.0
2005-11-11 02:55:00,117.72,117.724,117.719,117.724,178500003.0
2005-11-11 02:56:00,117.72,117.728,117.72,117.724,242400002.0
2005-11-11 02:57:00,117.73,117.742,117.725,117.725,210100000.0
2005-11-11 02:58:00,117.732,117.732,117.721,117.721,63499999.0
2005-11-11 02:59:00,117.728,117.736,117.717,117.727,299600002.0
2005-11-11 03:00:00,117.727,117.728,117.722,117.722,283099995.0
2005-11-11 03:01:00,117.716,117.716,117.678,117.692,192099998.0
2005-11-11 03:02:00,117.699,117.711,117.699,117.708,216700002.0
2005-11-11 03:03:00,117.705,117.722,117.7,117.707,180200004.0
2005-11-11 03:04:00,117.698,117.722,117.697,117.71,312099996.0
2005-11-11 03:05:00,117.7,117.706,117.689,117.689,190599999.0
2005-11-11 03:06:00,117.687,117.702,117.687,117.702,203000001.0
2005-11-11 03:07:00,117.705,117.713,117.678,117.708,361300001.0
2005-11-11 03:08:00,117.686,117.714,117.678,117.714,219700004.0
2005-11-11 03:09:00,117.702,117.703,117.691,117.703,182699999.0
2005-11-11 03:10:00,117.712,117.729,117.712,117.729,139699998.0
2005-11-11 03:11:00,117.73,117.735,117.723,117.725,142600001.0
2005-11-11 03:12:00,117.736,117.738,117.727,117.736,198700000.0
2005-11-11 03:13:00,117.75,117.755,117.724,117.743,281100001.0
2005-11-11 03:14:00,117.723,117.741,117.715,117.741,92499999.0
2005-11-11 03:15:00,117.769,117.775,117.759,117.759,197400003.0
2005-11-11 03:16:00,117.743,117.76,117.742,117.76,83600000.0
2005-11-11 03:17:00,117.758,117.762,117.75,117.762,173299998.0
2005-11-11 03:18:00,117.755,117.764,117.74,117.759,179400003.0
2005-11-11 03:19:00,117.765,117.772,117.761,117.767,189499999.0
2005-11-11 03:20:00,117.763,117.772,117.753,117.762,168599999.0
2005-11-11 03:21:00,117.763,117.763,117.753,117.754,102600000.0
2005-11-11 03:22:00,117.75,117.772,117.739,117.739,263100005.0
2005-11-11 03:23:00,117.736,117.744,117.728,117.74,256800004.0
2005-11-11 03:24:00,117.734,117.735,117.723,117.734,314499998.0
2005-11-11 03:25:00,117.74,117.751,117.732,117.732,175200004.0
2005-11-11 03:26:00,117.743,117.747,117.738,117.741,249499998.0
2005-11-11 03:27:00,117.75,117.756,117.735,117.742,282200001.0
2005-11-11 03:28:00,117.749,117.773,117.749,117.773,364000000.0
2005-11-11 03:29:00,117.755,117.771,117.747,117.757,152300000.0
2005-11-11 03:30:00,117.734,117.752,117.734,117.752,223700001.0
2005-11-11 03:31:00,117.75,117.75,117.737,117.747,68500001.0
2005-11-11 03:32:00,117.733,117.746,117.724,117.732,378000004.0
2005-11-11 03:33:00,117.73,117.737,117.719,117.73,106000003.0
2005-11-11 03:34:00,117.737,117.742,117.732,117.732,228300001.0
2005-11-11 03:35:00,117.728,117.746,117.723,117.741,274399998.0
2005-11-11 03:36:00,117.725,117.749,117.725,117.749,232399999.0
2005-11-11 03:37:00,117.76,117.76,117.733,117.755,196400006.0
2005-11-11 03:38:00,117.762,117.77,117.748,117.76,163500005.0
2005-11-11 03:39:00,117.762,117.784,117.762,117.776,275899998.0
2005-11-11 03:40:00,117.777,117.791,117.758,117.771,297299998.0
2005-11-11 03:41:00,117.776,117.776,117.752,117.765,395099995.0
2005-11-11 03:42:00,117.755,117.755,117.742,117.75,259100001.0
2005-11-11 03:43:00,117.743,117.753,117.732,117.75,176199998.0
2005-11-11 03:44:00,117.755,117.766,117.755,117.757,142799997.0
2005-11-11 03:45:00,117.76,117.77,117.756,117.766,201200000.0
2005-11-11 03:46:00,117.757,117.767,117.75,117.757,146499997.0
2005-11-11 03:47:00,117.765,117.782,117.76,117.76,250500000.0
2005-11-11 03:48:00,117.761,117.775,117.761,117.773,127800000.0
2005-11-11 03:49:00,117.779,117.786,117.761,117.761,367299998.0
2005-11-11 03:50:00,117.761,117.761,117.745,117.752,140600004.0
2005-11-11 03:51:00,117.754,117.775,117.754,117.773,200800004.0
2005-11-11 03:52:00,117.768,117.772,117.758,117.772,245999997.0
2005-11-11 03:53:00,117.774,117.794,117.774,117.792,298399996.0
2005-11-11 03:54:00,117.795,117.81,117.795,117.81,220400002.0
2005-11-11 03:55:00,117.805,117.811,117.786,117.786,165399995.0
2005-11-11 03:56:00,117.783,117.798,117.778,117.783,275800001.0
2005-11-11 03:57:00,117.768,117.786,117.766,117.786,44900000.0
2005-11-11 03:58:00,117.768,117.798,117.765,117.789,281100002.0
2005-11-11 03:59:00,117.78,117.795,117.769,117.769,242599999.0
2005-11-11 04:00:00,117.775,117.789,117.775,117.787,144400003.0
2005-11-11 04:01:00,117.775,117.789,117.772,117.777,293200000.0
2005-11-11 04:02:00,117.785,117.803,117.785,117.79,125300001.0
2005-11-11 04:03:00,117.765,117.794,117.765,117.789,211200002.0
2005-11-11 04:04:00,117.778,117.78,117.764,117.777,343900003.0
2005-11-11 04:05:00,117.778,117.781,117.772,117.772,385700002.0
2005-11-11 04:06:00,117.772,117.783,117.769,117.777,405699991.0
2005-11-11 04:07:00,117.778,117.785,117.767,117.77,252599999.0
2005-11-11 04:08:00,117.775,117.785,117.77,117.782,203999997.0
2005-11-11 04:09:00,117.775,117.79,117.763,117.78,221100001.0
2005-11-11 04:10:00,117.765,117.791,117.759,117.788,233599998.0
2005-11-11 04:11:00,117.777,117.787,117.775,117.783,220799996.0
2005-11-11 04:12:00,117.782,117.794,117.779,117.791,358499996.0
2005-11-11 04:13:00,117.783,117.783,117.772,117.777,53899998.0
2005-11-11 04:14:00,117.782,117.789,117.761,117.779,297700007.0
2005-11-11 04:15:00,117.772,117.782,117.749,117.777,227900000.0
2005-11-11 04:16:00,117.776,117.785,117.762,117.762,209400003.0
2005-11-11 04:17:00,117.762,117.77,117.759,117.765,180899998.0
2005-11-11 04:18:00,117.752,117.766,117.75,117.76,205800001.0
2005-11-11 04:19:00,117.77,117.773,117.754,117.761,113100001.0
2005-11-11 04:20:00,117.772,117.781,117.758,117.763,287599999.0
2005-11-11 04:21:00,117.76,117.76,117.76,117.76,60400002.0
2005-11-11 04:22:00,117.76,117.772,117.758,117.772,240000000.0
2005-11-11 04:23:00,117.76,117.765,117.76,117.765,214300000.0
2005-11-11 04:24:00,117.764,117.773,117.76,117.768,225500004.0
2005-11-11 04:25:00,117.76,117.765,117.758,117.765,178099997.0
2005-11-11 04:26:00,117.753,117.777,117.753,117.757,367200001.0
2005-11-11 04:27:00,117.755,117.775,117.752,117.752,129600000.0
2005-11-11 04:28:00,117.77,117.78,117.748,117.752,229000007.0
2005-11-11 04:29:00,117.76,117.765,117.76,117.765,88400002.0
2005-11-11 04:30:00,117.755,117.777,117.753,117.771,256799998.0
2005-11-11 04:31:00,117.757,117.777,117.755,117.777,284400001.0
2005-11-11 04:32:00,117.765,117.778,117.759,117.764,79499999.0
2005-11-11 04:33:00,117.757,117.777,117.757,117.769,360099999.0
2005-11-11 04:34:00,117.752,117.774,117.748,117.768,288199997.0
2005-11-11 04:35:00,117.762,117.769,117.755,117.759,321600003.0
2005-11-11 04:36:00,117.764,117.776,117.764,117.771,254299999.0
2005-11-11 04:37:00,117.753,117.766,117.742,117.761,249300003.0
2005-11-11 04:38:00,117.78,117.78,117.746,117.76,243800001.0
2005-11-11 04:39:00,117.758,117.758,117.736,117.738,228799997.0
2005-11-11 04:40:00,117.747,117.75,117.744,117.747,136400000.0
2005-11-11 04:41:00,117.749,117.754,117.727,117.732,293600001.0
2005-11-11 04:42:00,117.745,117.752,117.729,117.733,251700000.0
2005-11-11 04:43:00,117.734,117.734,117.721,117.728,194699996.0
2005-11-11 04:44:00,117.737,117.747,117.729,117.736,286700001.0
2005-11-11 04:45:00,117.757,117.758,117.724,117.74,264699998.0
2005-11-11 04:46:00,117.742,117.759,117.74,117.75,336100001.0
2005-11-11 04:47:00,117.762,117.765,117.737,117.742,226100002.0
2005-11-11 04:48:00,117.762,117.771,117.747,117.76,122600002.0
2005-11-11 04:49:00,117.753,117.76,117.729,117.75,259600001.0
2005-11-11 04:50:00,117.737,117.745,117.737,117.737,202200003.0
2005-11-11 04:51:00,117.74,117.754,117.73,117.749,255100000.0
2005-11-11 04:52:00,117.757,117.762,117.739,117.739,269900005.0
2005-11-11 04:53:00,117.757,117.757,117.719,117.723,382499998.0
2005-11-11 04:54:00,117.742,117.751,117.73,117.742,303600005.0
2005-11-11 04:55:00,117.76,117.767,117.738,117.741,210400002.0
2005-11-11 04:56:00,117.732,117.744,117.728,117.741,260600003.0
2005-11-11 04:57:00,117.732,117.746,117.732,117.741,147099999.0
2005-11-11 04:58:00,117.739,117.758,117.739,117.741,158200001.0
2005-11-11 04:59:00,117.748,117.752,117.744,117.745,268800001.0
2005-11-11 05:00:00,117.76,117.761,117.731,117.742,329300000.0
2005-11-11 05:01:00,117.753,117.76,117.732,117.741,159300001.0
2005-11-11 05:02:00,117.737,117.745,117.737,117.745,87400000.0
2005-11-11 05:03:00,117.74,117.748,117.731,117.746,408200000.0
2005-11-11 05:04:00,117.733,117.758,117.715,117.741,504800004.0
2005-11-11 05:05:00,117.75,117.761,117.729,117.74,301600001.0
2005-11-11 05:06:00,117.743,117.743,117.726,117.73,255800002.0
2005-11-11 05:07:00,117.742,117.743,117.722,117.724,313399997.0
2005-11-11 05:08:00,117.737,117.739,117.728,117.735,312200001.0
2005-11-11 05:09:00,117.743,117.755,117.739,117.745,196600000.0
2005-11-11 05:10:00,117.752,117.761,117.731,117.745,384999998.0
2005-11-11 05:11:00,117.753,117.76,117.735,117.745,187299997.0
2005-11-11 05:12:00,117.738,117.775,117.738,117.74,181400000.0
2005-11-11 05:13:00,117.752,117.767,117.749,117.756,362400003.0
2005-11-11 05:14:00,117.74,117.775,117.735,117.762,170800002.0
2005-11-11 05:15:00,117.748,117.76,117.748,117.76,261399998.0
2005-11-11 05:16:00,117.765,117.78,117.747,117.78,248400006.0
2005-11-11 05:17:00,117.768,117.773,117.764,117.768,265299999.0
2005-11-11 05:18:00,117.768,117.783,117.755,117.778,231699994.0
2005-11-11 05:19:00,117.77,117.786,117.759,117.759,255799999.0
2005-11-11 05:20:00,117.763,117.774,117.747,117.764,183700003.0
2005-11-11 05:21:00,117.765,117.766,117.756,117.765,489899991.0
2005-11-11 05:22:00,117.761,117.77,117.76,117.766,337399997.0
2005-11-11 05:23:00,117.761,117.771,117.757,117.771,288200001.0
2005-11-11 05:24:00,117.768,117.783,117.751,117.776,220599997.0
2005-11-11 05:25:00,117.77,117.775,117.762,117.771,256300000.0
2005-11-11 05:26:00,117.766,117.773,117.762,117.762,250200000.0
2005-11-11 05:27:00,117.777,117.777,117.747,117.754,243699998.0
2005-11-11 05:28:00,117.765,117.776,117.762,117.771,94000002.0
2005-11-11 05:29:00,117.763,117.781,117.76,117.776,214500004.0
2005-11-11 05:30:00,117.778,117.792,117.764,117.786,163700000.0
2005-11-11 05:31:00,117.785,117.792,117.77,117.77,380199998.0
2005-11-11 05:32:00,117.771,117.782,117.762,117.767,246999995.0
2005-11-11 05:33:00,117.769,117.777,117.769,117.777,223900000.0
2005-11-11 05:34:00,117.771,117.78,117.768,117.777,282499996.0
2005-11-11 05:35:00,117.775,117.781,117.762,117.771,332900004.0
2005-11-11 05:36:00,117.767,117.782,117.757,117.757,210500005.0
2005-11-11 05:37:00,117.747,117.767,117.747,117.765,186099999.0
2005-11-11 05:38:00,117.768,117.769,117.743,117.751,278800003.0
2005-11-11 05:39:00,117.759,117.759,117.734,117.742,207500001.0
2005-11-11 05:40:00,117.75,117.767,117.75,117.758,222199999.0
2005-11-11 05:41:00,117.759,117.771,117.759,117.76,257599996.0
2005-11-11 05:42:00,117.748,117.749,117.741,117.742,178699998.0
2005-11-11 05:43:00,117.742,117.743,117.735,117.743,211600002.0
2005-11-11 05:44:00,117.747,117.755,117.723,117.732,141399998.0
2005-11-11 05:45:00,117.739,117.739,117.723,117.734,328599998.0
2005-11-11 05:46:00,117.735,117.746,117.71,117.719,289400003.0
2005-11-11 05:47:00,117.727,117.741,117.719,117.73,215500002.0
2005-11-11 05:48:00,117.738,117.74,117.712,117.712,239900000.0
2005-11-11 05:49:00,117.703,117.705,117.695,117.7,269100000.0
2005-11-11 05:50:00,117.703,117.709,117.697,117.707,155399996.0
2005-11-11 05:51:00,117.702,117.718,117.7,117.717,244899998.0
2005-11-11 05:52:00,117.702,117.702,117.697,117.698,198900002.0
2005-11-11 05:53:00,117.696,117.709,117.688,117.688,156100002.0
2005-11-11 05:54:00,117.678,117.697,117.676,117.693,342499996.0
2005-11-11 05:55:00,117.685,117.685,117.677,117.685,231200002.0
2005-11-11 05:56:00,117.69,117.69,117.67,117.671,239099993.0
2005-11-11 05:57:00,117.679,117.679,117.672,117.672,95400003.0
2005-11-11 05:58:00,117.678,117.692,117.677,117.688,218600001.0
2005-11-11 05:59:00,117.693,117.698,117.69,117.695,188599996.0
2005-11-11 06:00:00,117.688,117.725,117.688,117.721,220499998.0
2005-11-11 06:01:00,117.717,117.734,117.717,117.719,239299999.0
2005-11-11 06:02:00,117.72,117.749,117.72,117.745,229000000.0
2005-11-11 06:03:00,117.716,117.716,117.704,117.712,281399999.0
2005-11-11 06:04:00,117.697,117.712,117.686,117.703,210499999.0
2005-11-11 06:05:00,117.73,117.735,117.703,117.721,357200001.0
2005-11-11 06:06:00,117.739,117.739,117.713,117.715,326500002.0
2005-11-11 06:07:00,117.706,117.729,117.701,117.717,321299996.0
2005-11-11 06:08:00,117.725,117.737,117.714,117.73,262900000.0
2005-11-11 06:09:00,117.735,117.745,117.703,117.707,269699995.0
2005-11-11 06:10:00,117.708,117.734,117.708,117.713,448700001.0
2005-11-11 06:11:00,117.73,117.744,117.708,117.738,289800003.0
2005-11-11 06:12:00,117.714,117.725,117.71,117.725,214699997.0
2005-11-11 06:13:00,117.717,117.737,117.708,117.733,210000000.0
2005-11-11 06:14:00,117.725,117.743,117.714,117.714,240299994.0
2005-11-11 06:15:00,117.727,117.738,117.7,117.7,86899998.0
2005-11-11 06:16:00,117.702,117.703,117.669,117.669,231200000.0
2005-11-11 06:17:00,117.667,117.67,117.653,117.667,295799999.0
2005-11-11 06:18:00,117.662,117.664,117.659,117.659,150099998.0
2005-11-11 06:19:00,117.667,117.68,117.667,117.68,231099998.0
2005-11-11 06:20:00,117.675,117.685,117.672,117.685,466800000.0
2005-11-11 06:21:00,117.69,117.701,117.684,117.691,248300003.0
2005-11-11 06:22:00,117.681,117.709,117.664,117.703,218399999.0
2005-11-11 06:23:00,117.715,117.717,117.684,117.699,164600003.0
2005-11-11 06:24:00,117.693,117.71,117.689,117.689,153400002.0
2005-11-11 06:25:00,117.69,117.718,117.69,117.702,297999993.0
2005-11-11 06:26:00,117.691,117.704,117.685,117.688,328600000.0
2005-11-11 06:27:00,117.688,117.694,117.669,117.689,227100001.0
2005-11-11 06:28:00,117.685,117.692,117.668,117.678,331199994.0
2005-11-11 06:29:00,117.675,117.686,117.668,117.669,222000002.0
2005-11-11 06:30:00,117.665,117.693,117.66,117.688,397599995.0
2005-11-11 06:31:00,117.67,117.681,117.67,117.671,247099996.0
2005-11-11 06:32:00,117.701,117.701,117.661,117.684,216800000.0
2005-11-11 06:33:00,117.672,117.681,117.66,117.674,197500001.0
2005-11-11 06:34:00,117.675,117.684,117.652,117.669,240400003.0
2005-11-11 06:35:00,117.67,117.675,117.655,117.659,382999991.0
2005-11-11 06:36:00,117.65,117.654,117.645,117.654,187100003.0
2005-11-11 06:37:00,117.655,117.67,117.655,117.669,143399998.0
2005-11-11 06:38:00,117.658,117.667,117.649,117.664,272700001.0
2005-11-11 06:39:00,117.67,117.675,117.655,117.66,301700002.0
2005-11-11 06:40:00,117.67,117.677,117.645,117.664,376699999.0
2005-11-11 06:41:00,117.682,117.69,117.655,117.657,259900000.0
2005-11-11 06:42:00,117.664,117.669,117.657,117.664,182399995.0
2005-11-11 06:43:00,117.672,117.684,117.66,117.66,249400001.0
2005-11-11 06:44:00,117.658,117.672,117.649,117.666,213199996.0
2005-11-11 06:45:00,117.658,117.68,117.651,117.651,275999999.0
2005-11-11 06:46:00,117.65,117.67,117.641,117.663,138400000.0
2005-11-11 06:47:00,117.642,117.661,117.641,117.659,223099999.0
2005-11-11 06:48:00,117.648,117.673,117.64,117.655,229099997.0
2005-11-11 06:49:00,117.662,117.674,117.656,117.666,294500002.0
2005-11-11 06:50:00,117.678,117.678,117.655,117.661,220300004.0
2005-11-11 06:51:00,117.662,117.662,117.651,117.654,276600000.0
2005-11-11 06:52:00,117.668,117.668,117.659,117.665,317300001.0
2005-11-11 06:53:00,117.652,117.663,117.651,117.661,262500000.0
2005-11-11 06:54:00,117.668,117.67,117.642,117.642,164200001.0
2005-11-11 06:55:00,117.642,117.668,117.642,117.668,157800001.0
2005-11-11 06:56:00,117.662,117.669,117.641,117.654,193599995.0
2005-11-11 06:57:00,117.659,117.676,117.659,117.672,419100005.0
2005-11-11 06:58:00,117.66,117.674,117.643,117.674,341400000.0
2005-11-11 06:59:00,117.68,117.682,117.665,117.682,245200000.0
2005-11-11 07:00:00,117.682,117.691,117.682,117.691,31999999.0
2005-11-11 07:01:00,117.695,117.704,117.686,117.695,220599999.0
2005-11-11 07:02:00,117.702,117.716,117.7,117.7,165100000.0
2005-11-11 07:03:00,117.702,117.727,117.689,117.689,294899997.0
2005-11-11 07:04:00,117.68,117.692,117.666,117.687,278500000.0
2005-11-11 07:05:00,117.697,117.711,117.69,117.703,338400004.0
2005-11-11 07:06:00,117.7,117.718,117.7,117.704,105200003.0
2005-11-11 07:07:00,117.705,117.725,117.695,117.719,197700003.0
2005-11-11 07:08:00,117.705,117.728,117.703,117.727,170500000.0
2005-11-11 07:09:00,117.713,117.732,117.708,117.715,266200005.0
2005-11-11 07:10:00,117.704,117.734,117.704,117.721,284499996.0
2005-11-11 07:11:00,117.719,117.745,117.719,117.731,260000003.0
2005-11-11 07:12:00,117.72,117.74,117.714,117.728,331999997.0
2005-11-11 07:13:00,117.744,117.744,117.711,117.715,299500002.0
2005-11-11 07:14:00,117.715,117.739,117.704,117.73,163299998.0
2005-11-11 07:15:00,117.727,117.727,117.707,117.716,394100005.0
2005-11-11 07:16:00,117.73,117.742,117.696,117.741,293300001.0
2005-11-11 07:17:00,117.738,117.739,117.729,117.736,171199999.0
2005-11-11 07:18:00,117.745,117.751,117.726,117.737,283700005.0
2005-11-11 07:19:00,117.743,117.744,117.717,117.729,127799999.0
2005-11-11 07:20:00,117.732,117.747,117.73,117.739,209200000.0
2005-11-11 07:21:00,117.74,117.758,117.74,117.756,258899999.0
2005-11-11 07:22:00,117.73,117.751,117.719,117.746,318100002.0
2005-11-11 07:23:00,117.726,117.743,117.723,117.741,189100005.0
2005-11-11 07:24:00,117.721,117.741,117.714,117.723,214999999.0
2005-11-11 07:25:00,117.723,117.743,117.723,117.739,148200003.0
2005-11-11 07:26:00,117.737,117.756,117.735,117.735,143899997.0
2005-11-11 07:27:00,117.731,117.739,117.731,117.736,288999999.0
2005-11-11 07:28:00,117.742,117.762,117.741,117.758,164300001.0
2005-11-11 07:29:00,117.75,117.756,117.735,117.749,274199994.0
2005-11-11 07:30:00,117.747,117.76,117.726,117.733,211000000.0
2005-11-11 07:31:00,117.739,117.767,117.739,117.767,110500000.0
2005-11-11 07:32:00,117.743,117.763,117.734,117.747,228599999.0
2005-11-11 07:33:00,117.752,117.761,117.744,117.75,388900000.0
2005-11-11 07:34:00,117.75,117.758,117.712,117.732,332800000.0
2005-11-11 07:35:00,117.727,117.762,117.727,117.735,214800005.0
2005-11-11 07:36:00,117.745,117.748,117.729,117.741,175600000.0
2005-11-11 07:37:00,117.723,117.752,117.713,117.749,224100003.0
2005-11-11 07:38:00,117.732,117.737,117.731,117.737,132600001.0
2005-11-11 07:39:00,117.718,117.742,117.71,117.738,225800000.0
2005-11-11 07:40:00,117.725,117.745,117.725,117.73,295700005.0
2005-11-11 07:41:00,117.727,117.749,117.721,117.748,267499997.0
2005-11-11 07:42:00,117.735,117.739,117.727,117.727,341200002.0
2005-11-11 07:43:00,117.725,117.737,117.717,117.737,306200001.0
2005-11-11 07:44:00,117.72,117.747,117.709,117.735,233100002.0
2005-11-11 07:45:00,117.745,117.752,117.729,117.734,184599997.0
2005-11-11 07:46:00,117.742,117.758,117.742,117.751,172500001.0
2005-11-11 07:47:00,117.735,117.741,117.718,117.725,146799997.0
2005-11-11 07:48:00,117.737,117.739,117.705,117.722,235799998.0
2005-11-11 07:49:00,117.727,117.742,117.727,117.739,94000000.0
2005-11-11 07:50:00,117.721,117.727,117.721,117.727,207400002.0
2005-11-11 07:51:00,117.74,117.745,117.732,117.732,136699998.0
2005-11-11 07:52:00,117.733,117.744,117.722,117.739,251200000.0
2005-11-11 07:53:00,117.732,117.745,117.725,117.725,289399998.0
2005-11-11 07:54:00,117.727,117.739,117.714,117.719,238600005.0
2005-11-11 07:55:00,117.73,117.74,117.73,117.73,299099999.0
2005-11-11 07:56:00,117.729,117.737,117.727,117.727,299600002.0
2005-11-11 07:57:00,117.731,117.735,117.723,117.734,265300005.0
2005-11-11 07:58:00,117.735,117.749,117.73,117.73,277099999.0
2005-11-11 07:59:00,117.727,117.729,117.717,117.717,186100000.0
2005-11-11 08:00:00,117.723,117.738,117.706,117.738,218200002.0
2005-11-11 08:01:00,117.715,117.718,117.705,117.71,310500001.0
2005-11-11 08:02:00,117.707,117.707,117.687,117.688,137000002.0
2005-11-11 08:03:00,117.687,117.708,117.687,117.701,255599999.0
2005-11-11 08:04:00,117.693,117.693,117.68,117.689,136299999.0
2005-11-11 08:05:00,117.695,117.719,117.691,117.7,137400002.0
2005-11-11 08:06:00,117.691,117.716,117.684,117.692,260300000.0
2005-11-11 08:07:00,117.686,117.715,117.678,117.712,207899996.0
2005-11-11 08:08:00,117.695,117.705,117.681,117.701,230000001.0
2005-11-11 08:09:00,117.691,117.691,117.672,117.683,222400000.0
2005-11-11 08:10:00,117.693,117.721,117.693,117.71,265300000.0
2005-11-11 08:11:00,117.697,117.714,117.695,117.702,363299996.0
2005-11-11 08:12:00,117.688,117.728,117.688,117.693,241200000.0
2005-11-11 08:13:00,117.702,117.717,117.695,117.697,247100001.0
2005-11-11 08:14:00,117.687,117.687,117.671,117.671,144199999.0
2005-11-11 08:15:00,117.673,117.711,117.673,117.707,188599998.0
2005-11-11 08:16:00,117.688,117.694,117.656,117.664,298100000.0
2005-11-11 08:17:00,117.661,117.682,117.661,117.67,289400003.0
2005-11-11 08:18:00,117.672,117.68,117.667,117.68,331700003.0
2005-11-11 08:19:00,117.673,117.687,117.669,117.673,87199999.0
2005-11-11 08:20:00,117.67,117.688,117.67,117.672,223700000.0
2005-11-11 08:21:00,117.662,117.673,117.662,117.668,240500002.0
2005-11-11 08:22:00,117.669,117.684,117.667,117.667,139400000.0
2005-11-11 08:23:00,117.698,117.7,117.667,117.667,247800006.0
2005-11-11 08:24:00,117.664,117.664,117.649,117.652,428000001.0
2005-11-11 08:25:00,117.658,117.668,117.642,117.642,226799998.0
2005-11-11 08:26:00,117.652,117.682,117.652,117.672,211300000.0
2005-11-11 08:27:00,117.66,117.694,117.66,117.671,255899999.0
2005-11-11 08:28:00,117.664,117.685,117.655,117.655,245200003.0
2005-11-11 08:29:00,117.66,117.667,117.648,117.661,115900002.0
2005-11-11 08:30:00,117.649,117.649,117.641,117.641,132999998.0
2005-11-11 08:31:00,117.64,117.655,117.637,117.64,329500001.0
2005-11-11 08:32:00,117.64,117.67,117.631,117.67,202299997.0
2005-11-11 08:33:00,117.643,117.667,117.631,117.651,274099997.0
2005-11-11 08:34:00,117.667,117.675,117.642,117.656,251800002.0
2005-11-11 08:35:00,117.672,117.681,117.665,117.678,213899997.0
2005-11-11 08:36:00,117.682,117.689,117.653,117.658,130600001.0
2005-11-11 08:37:00,117.663,117.663,117.652,117.658,203700000.0
2005-11-11 08:38:00,117.685,117.689,117.643,117.678,317199995.0
2005-11-11 08:39:00,117.682,117.694,117.661,117.69,335999995.0
2005-11-11 08:40:00,117.658,117.693,117.645,117.686,391099990.0
2005-11-11 08:41:00,117.671,117.681,117.655,117.655,233100004.0
2005-11-11 08:42:00,117.653,117.666,117.637,117.651,245499998.0
2005-11-11 08:43:00,117.635,117.682,117.635,117.672,316299999.0
2005-11-11 08:44:00,117.657,117.671,117.649,117.65,262199996.0
2005-11-11 08:45:00,117.66,117.678,117.656,117.668,422500004.0
2005-11-11 08:46:00,117.675,117.683,117.647,117.66,174900005.0
2005-11-11 08:47:00,117.662,117.684,117.656,117.683,270400002.0
2005-11-11 08:48:00,117.702,117.712,117.666,117.71,280899999.0
2005-11-11 08:49:00,117.712,117.735,117.706,117.71,212600000.0
2005-11-11 08:50:00,117.717,117.734,117.708,117.708,293599995.0
2005-11-11 08:51:00,117.72,117.736,117.711,117.734,212200001.0
2005-11-11 08:52:00,117.717,117.725,117.714,117.72,110199999.0
2005-11-11 08:53:00,117.713,117.732,117.713,117.732,278200001.0
2005-11-11 08:54:00,117.71,117.71,117.698,117.709,428099997.0
2005-11-11 08:55:00,117.712,117.729,117.693,117.697,276100004.0
2005-11-11 08:56:00,117.73,117.73,117.687,117.687,244400004.0
2005-11-11 08:57:00,117.695,117.717,117.695,117.715,202700000.0
2005-11-11 08:58:00,117.715,117.743,117.714,117.736,160400003.0
2005-11-11 08:59:00,117.726,117.742,117.714,117.726,172299996.0
2005-11-11 09:00:00,117.72,117.728,117.705,117.705,266200001.0
2005-11-11 09:01:00,117.71,117.715,117.684,117.684,100700002.0
2005-11-11 09:02:00,117.673,117.675,117.67,117.67,222000000.0
2005-11-11 09:03:00,117.685,117.699,117.685,117.691,97400000.0
2005-11-11 09:04:00,117.693,117.696,117.682,117.696,274400007.0
2005-11-11 09:05:00,117.715,117.731,117.703,117.731,458699997.0
2005-11-11 09:06:00,117.705,117.719,117.685,117.713,191299997.0
2005-11-11 09:07:00,117.712,117.714,117.696,117.705,419799997.0
2005-11-11 09:08:00,117.69,117.719,117.688,117.716,258799997.0
2005-11-11 09:09:00,117.693,117.693,117.681,117.687,153000002.0
2005-11-11 09:10:00,117.692,117.717,117.684,117.704,365700003.0
2005-11-11 09:11:00,117.704,117.727,117.7,117.717,240600002.0
2005-11-11 09:12:00,117.705,117.742,117.705,117.729,238399995.0
2005-11-11 09:13:00,117.73,117.734,117.716,117.72,137300002.0
2005-11-11 09:14:00,117.722,117.755,117.721,117.735,370600007.0
2005-11-11 09:15:00,117.735,117.744,117.732,117.737,126800001.0
2005-11-11 09:16:00,117.723,117.758,117.723,117.743,235600000.0
2005-11-11 09:17:00,117.76,117.761,117.737,117.755,400000002.0
2005-11-11 09:18:00,117.724,117.74,117.714,117.737,227500000.0
2005-11-11 09:19:00,117.745,117.77,117.745,117.754,322299997.0
2005-11-11 09:20:00,117.753,117.766,117.753,117.766,283799995.0
2005-11-11 09:21:00,117.77,117.796,117.768,117.768,263699998.0
2005-11-11 09:22:00,117.763,117.765,117.756,117.765,129499996.0
2005-11-11 09:23:00,117.788,117.789,117.759,117.765,173699998.0
2005-11-11 09:24:00,117.763,117.763,117.743,117.743,159099999.0
2005-11-11 09:25:00,117.75,117.776,117.75,117.753,135499996.0
2005-11-11 09:26:00,117.77,117.77,117.741,117.755,328500009.0
2005-11-11 09:27:00,117.773,117.779,117.737,117.738,276199998.0
2005-11-11 09:28:00,117.778,117.779,117.747,117.771,445400007.0
2005-11-11 09:29:00,117.75,117.761,117.75,117.753,92299999.0
2005-11-11 09:30:00,117.764,117.781,117.746,117.754,215500001.0
2005-11-11 09:31:00,117.775,117.794,117.772,117.772,203000005.0
2005-11-11 09:32:00,117.766,117.77,117.763,117.767,89000002.0
2005-11-11 09:33:00,117.757,117.784,117.757,117.77,327300000.0
2005-11-11 09:34:00,117.751,117.762,117.751,117.762,209300003.0
2005-11-11 09:35:00,117.777,117.795,117.777,117.779,276699995.0
2005-11-11 09:36:00,117.778,117.791,117.778,117.789,183700000.0
2005-11-11 09:37:00,117.798,117.813,117.795,117.813,269000000.0
2005-11-11 09:38:00,117.811,117.811,117.787,117.809,415799996.0
2005-11-11 09:39:00,117.81,117.816,117.81,117.815,171399999.0
2005-11-11 09:40:00,117.824,117.824,117.812,117.816,201500005.0
2005-11-11 09:41:00,117.81,117.81,117.769,117.769,341200005.0
2005-11-11 09:42:00,117.767,117.778,117.767,117.778,46600000.0
2005-11-11 09:43:00,117.783,117.812,117.769,117.812,201899999.0
2005-11-11 09:44:00,117.798,117.8,117.784,117.784,135700000.0
2005-11-11 09:45:00,117.78,117.78,117.774,117.778,33200000.0
2005-11-11 09:46:00,117.772,117.772,117.764,117.771,167199995.0
2005-11-11 09:47:00,117.778,117.778,117.768,117.774,207200001.0
2005-11-11 09:48:00,117.77,117.796,117.77,117.78,291799997.0
2005-11-11 09:49:00,117.783,117.783,117.771,117.777,250699997.0
2005-11-11 09:50:00,117.773,117.783,117.772,117.783,256500006.0
2005-11-11 09:51:00,117.78,117.792,117.779,117.792,157600000.0
2005-11-11 09:52:00,117.79,117.795,117.785,117.795,118499998.0
2005-11-11 09:53:00,117.797,117.809,117.797,117.806,120200003.0
2005-11-11 09:54:00,117.802,117.831,117.794,117.802,336000000.0
2005-11-11 09:55:00,117.798,117.798,117.787,117.787,77700001.0
2005-11-11 09:56:00,117.78,117.804,117.77,117.786,379499997.0
2005-11-11 09:57:00,117.792,117.811,117.767,117.774,198100002.0
2005-11-11 09:58:00,117.788,117.798,117.786,117.798,222400000.0
2005-11-11 09:59:00,117.799,117.81,117.792,117.8,254100004.0
2005-11-11 10:00:00,117.795,117.795,117.769,117.769,341400002.0
2005-11-11 10:01:00,117.779,117.783,117.774,117.774,307500001.0
2005-11-11 10:02:00,117.77,117.77,117.756,117.764,98799998.0
2005-11-11 10:03:00,117.767,117.769,117.745,117.745,142599998.0
2005-11-11 10:04:00,117.742,117.749,117.724,117.724,246399998.0
2005-11-11 10:05:00,117.723,117.723,117.708,117.708,151799997.0
2005-11-11 10:06:00,117.708,117.725,117.707,117.725,225000004.0
2005-11-11 10:07:00,117.731,117.768,117.731,117.763,243399998.0
2005-11-11 10:08:00,117.777,117.795,117.777,117.787,172300000.0
2005-11-11 10:09:00,117.791,117.791,117.779,117.78,174599994.0
2005-11-11 10:10:00,117.793,117.803,117.782,117.8,490299991.0
2005-11-11 10:11:00,117.806,117.806,117.797,117.8,286300008.0
2005-11-11 10:12:00,117.798,117.8,117.79,117.791,186099999.0
2005-11-11 10:13:00,117.79,117.798,117.785,117.788,284599997.0
2005-11-11 10:14:00,117.78,117.786,117.767,117.777,304700001.0
2005-11-11 10:15:00,117.772,117.772,117.757,117.763,334099998.0
2005-11-11 10:16:00,117.765,117.767,117.752,117.765,248199997.0
2005-11-11 10:17:00,117.763,117.763,117.754,117.762,370600002.0
2005-11-11 10:18:00,117.76,117.791,117.752,117.764,377199998.0
2005-11-11 10:19:00,117.761,117.795,117.761,117.793,337999996.0
2005-11-11 10:20:00,117.805,117.817,117.788,117.793,261100003.0
2005-11-11 10:21:00,117.795,117.799,117.781,117.781,219900000.0
2005-11-11 10:22:00,117.805,117.808,117.797,117.808,378300004.0
2005-11-11 10:23:00,117.805,117.815,117.803,117.815,234799999.0
2005-11-11 10:24:00,117.818,117.818,117.813,117.818,148799996.0
2005-11-11 10:25:00,117.818,117.829,117.818,117.826,313699998.0
2005-11-11 10:26:00,117.825,117.833,117.823,117.833,128999994.0
2005-11-11 10:27:00,117.835,117.848,117.835,117.848,98599998.0
2005-11-11 10:28:00,117.855,117.855,117.84,117.85,239999996.0
2005-11-11 10:29:00,117.848,117.858,117.848,117.858,280500003.0
2005-11-11 10:30:00,117.863,117.863,117.84,117.84,296500004.0
2005-11-11 10:31:00,117.845,117.845,117.84,117.845,289199999.0
2005-11-11 10:32:00,117.837,117.837,117.815,117.825,260299997.0
2005-11-11 10:33:00,117.815,117.815,117.805,117.805,51499998.0
2005-11-11 10:34:00,117.803,117.819,117.803,117.818,325799997.0
2005-11-11 10:35:00,117.824,117.831,117.822,117.828,188500000.0
2005-11-11 10:36:00,117.818,117.818,117.805,117.805,78900002.0
2005-11-11 10:37:00,117.812,117.817,117.802,117.817,198100006.0
2005-11-11 10:38:00,117.83,117.85,117.83,117.85,251599991.0
2005-11-11 10:39:00,117.853,117.853,117.842,117.847,280900005.0
2005-11-11 10:40:00,117.863,117.871,117.84,117.84,348900005.0
2005-11-11 10:41:00,117.845,117.846,117.843,117.843,163900001.0
2005-11-11 10:42:00,117.845,117.845,117.837,117.845,245100004.0
2005-11-11 10:43:00,117.842,117.844,117.834,117.839,237900000.0
2005-11-11 10:44:00,117.847,117.867,117.847,117.855,232300001.0
2005-11-11 10:45:00,117.84,117.863,117.84,117.842,181199999.0
2005-11-11 10:46:00,117.838,117.844,117.838,117.84,18900000.0
2005-11-11 10:47:00,117.845,117.845,117.84,117.84,171299998.0
2005-11-11 10:48:00,117.853,117.874,117.853,117.866,163800000.0
2005-11-11 10:49:00,117.85,117.874,117.85,117.866,258100003.0
2005-11-11 10:50:00,117.845,117.845,117.835,117.84,247499995.0
2005-11-11 10:51:00,117.84,117.851,117.84,117.851,330200001.0
2005-11-11 10:52:00,117.855,117.855,117.845,117.845,141800000.0
2005-11-11 10:53:00,117.855,117.878,117.855,117.876,131599997.0
2005-11-11 10:54:00,117.867,117.874,117.863,117.863,198700001.0
2005-11-11 10:55:00,117.864,117.874,117.858,117.86,332299998.0
2005-11-11 10:56:00,117.861,117.872,117.861,117.872,127800002.0
2005-11-11 10:57:00,117.874,117.895,117.874,117.882,251299999.0
2005-11-11 10:58:00,117.867,117.879,117.867,117.876,280099998.0
2005-11-11 10:59:00,117.881,117.881,117.867,117.867,162499999.0
2005-11-11 11:00:00,117.872,117.872,117.862,117.869,225299995.0
2005-11-11 11:01:00,117.875,117.921,117.875,117.921,269199996.0
2005-11-11 11:02:00,117.922,117.922,117.908,117.922,183999997.0
2005-11-11 11:03:00,117.923,117.93,117.916,117.927,299599999.0
2005-11-11 11:04:00,117.933,117.933,117.916,117.92,238600001.0
2005-11-11 11:05:00,117.919,117.939,117.919,117.927,323299998.0
2005-11-11 11:06:00,117.938,117.952,117.937,117.951,164799999.0
2005-11-11 11:07:00,117.941,117.943,117.933,117.933,144300004.0
2005-11-11 11:08:00,117.93,117.935,117.927,117.935,357499995.0
2005-11-11 11:09:00,117.935,117.935,117.925,117.93,188100003.0
2005-11-11 11:10:00,117.933,117.935,117.922,117.935,130099999.0
2005-11-11 11:11:00,117.932,117.933,117.924,117.933,248200006.0
2005-11-11 11:12:00,117.952,117.964,117.938,117.946,297300001.0
2005-11-11 11:13:00,117.938,117.938,117.931,117.938,228500000.0
2005-11-11 11:14:00,117.943,117.947,117.94,117.945,272900004.0
2005-11-11 11:15:00,117.942,117.953,117.942,117.953,132200002.0
2005-11-11 11:16:00,117.941,117.941,117.926,117.926,94700000.0
2005-11-11 11:17:00,117.924,117.93,117.923,117.927,236399997.0
2005-11-11 11:18:00,117.938,117.938,117.926,117.932,363500000.0
2005-11-11 11:19:00,117.933,117.94,117.916,117.917,289000003.0
2005-11-11 11:20:00,117.925,117.925,117.915,117.92,438899998.0
2005-11-11 11:21:00,117.926,117.973,117.926,117.973,107600001.0
2005-11-11 11:22:00,117.992,118.028,117.98,118.028,155900002.0
2005-11-11 11:23:00,118.065,118.103,118.065,118.087,175000001.0
2005-11-11 11:24:00,118.07,118.073,118.061,118.061,198699994.0
2005-11-11 11:25:00,118.055,118.09,118.055,118.087,215799995.0
2005-11-11 11:26:00,118.094,118.104,118.086,118.086,297300004.0
2005-11-11 11:27:00,118.09,118.101,118.09,118.097,174399999.0
2005-11-11 11:28:00,118.102,118.118,118.102,118.116,192200002.0
2005-11-11 11:29:00,118.105,118.111,118.096,118.105,189399995.0
2005-11-11 11:30:00,118.105,118.115,118.103,118.105,188399999.0
2005-11-11 11:31:00,118.101,118.101,118.078,118.079,82600001.0
2005-11-11 11:32:00,118.072,118.072,118.06,118.068,234499999.0
2005-11-11 11:33:00,118.063,118.068,118.047,118.066,335899998.0
2005-11-11 11:34:00,118.067,118.073,118.062,118.073,181100002.0
2005-11-11 11:35:00,118.068,118.068,118.044,118.051,122300002.0
2005-11-11 11:36:00,118.048,118.06,118.047,118.057,270700003.0
2005-11-11 11:37:00,118.047,118.054,118.04,118.054,178200001.0
2005-11-11 11:38:00,118.058,118.068,118.058,118.068,168500001.0
2005-11-11 11:39:00,118.07,118.07,118.051,118.063,236700006.0
2005-11-11 11:40:00,118.059,118.067,118.059,118.067,143700002.0
2005-11-11 11:41:00,118.066,118.075,118.065,118.068,169000001.0
2005-11-11 11:42:00,118.063,118.069,118.056,118.067,181800002.0
2005-11-11 11:43:00,118.068,118.068,118.05,118.05,191800004.0
2005-11-11 11:44:00,118.062,118.071,118.062,118.066,198500002.0
2005-11-11 11:45:00,118.074,118.074,118.061,118.069,382499998.0
2005-11-11 11:46:00,118.065,118.065,118.058,118.065,156099997.0
2005-11-11 11:47:00,118.061,118.061,118.046,118.047,250700000.0
2005-11-11 11:48:00,118.045,118.045,118.035,118.045,193000001.0
2005-11-11 11:49:00,118.045,118.045,118.037,118.04,247300003.0
2005-11-11 11:50:00,118.038,118.038,118.024,118.035,216500002.0
2005-11-11 11:51:00,118.032,118.063,118.032,118.056,402399999.0
2005-11-11 11:52:00,118.062,118.062,118.045,118.055,299299993.0
2005-11-11 11:53:00,118.053,118.067,118.053,118.063,269200000.0
2005-11-11 11:54:00,118.064,118.064,118.055,118.057,158200001.0
2005-11-11 11:55:00,118.051,118.051,118.035,118.038,469700003.0
2005-11-11 11:56:00,118.03,118.033,118.021,118.028,243299999.0
2005-11-11 11:57:00,118.021,118.033,118.021,118.03,165599998.0
2005-11-11 11:58:00,118.033,118.033,118.023,118.027,213100004.0
2005-11-11 11:59:00,118.02,118.035,118.02,118.022,216900000.0
2005-11-11 12:00:00,118.025,118.041,118.025,118.032,236700004.0
2005-11-11 12:01:00,118.039,118.054,118.038,118.047,208799996.0
2005-11-11 12:02:00,118.055,118.068,118.052,118.052,236799996.0
2005-11-11 12:03:00,118.052,118.052,118.035,118.035,184200000.0
2005-11-11 12:04:00,118.034,118.069,118.028,118.069,241700002.0
2005-11-11 12:05:00,118.08,118.085,118.075,118.085,173600001.0
2005-11-11 12:06:00,118.083,118.095,118.083,118.09,313399994.0
2005-11-11 12:07:00,118.097,118.101,118.092,118.097,124100001.0
2005-11-11 12:08:00,118.102,118.106,118.062,118.082,265099999.0
2005-11-11 12:09:00,118.079,118.086,118.071,118.079,247400003.0
2005-11-11 12:10:00,118.079,118.079,118.054,118.075,238899998.0
2005-11-11 12:11:00,118.082,118.082,118.071,118.071,206899999.0
2005-11-11 12:12:00,118.078,118.078,118.065,118.075,280399999.0
2005-11-11 12:13:00,118.07,118.1,118.061,118.09,230899997.0
2005-11-11 12:14:00,118.083,118.083,118.066,118.068,296299998.0
2005-11-11 12:15:00,118.073,118.073,118.06,118.06,226799998.0
2005-11-11 12:16:00,118.066,118.074,118.062,118.066,162700002.0
2005-11-11 12:17:00,118.07,118.081,118.07,118.077,310000001.0
2005-11-11 12:18:00,118.07,118.075,118.07,118.075,47099998.0
2005-11-11 12:19:00,118.07,118.078,118.07,118.075,428500003.0
2005-11-11 12:20:00,118.077,118.078,118.049,118.049,211699999.0
2005-11-11 12:21:00,118.041,118.041,118.009,118.009,220999999.0
2005-11-11 12:22:00,118.01,118.027,118.01,118.027,231499999.0
2005-11-11 12:23:00,118.017,118.019,118.009,118.009,337900002.0
2005-11-11 12:24:00,118.013,118.017,118.01,118.015,119500002.0
2005-11-11 12:25:00,118.008,118.022,118.006,118.022,278799998.0
2005-11-11 12:26:00,118.032,118.042,118.031,118.031,260800004.0
2005-11-11 12:27:00,118.025,118.025,118.017,118.02,262099998.0
2005-11-11 12:28:00,118.017,118.025,118.017,118.022,50500001.0
2005-11-11 12:29:00,118.029,118.035,118.019,118.026,120100001.0
2005-11-11 12:30:00,118.017,118.025,118.009,118.014,100099998.0
2005-11-11 12:31:00,118.013,118.035,118.013,118.03,350100000.0
2005-11-11 12:32:00,118.01,118.01,117.995,117.995,170300003.0
2005-11-11 12:33:00,118.002,118.007,117.995,118.001,172600001.0
2005-11-11 12:34:00,118.007,118.012,118.006,118.01,160100001.0
2005-11-11 12:35:00,118.01,118.038,118.007,118.021,96599999.0
2005-11-11 12:36:00,118.015,118.039,118.015,118.039,186500000.0
2005-11-11 12:37:00,118.038,118.038,118.022,118.022,114199999.0
2005-11-11 12:38:00,118.018,118.022,118.013,118.018,143499998.0
2005-11-11 12:39:00,118.03,118.04,118.029,118.03,270299997.0
2005-11-11 12:40:00,118.037,118.039,118.024,118.024,150899999.0
2005-11-11 12:41:00,118.025,118.05,118.025,118.034,263300002.0
2005-11-11 12:42:00,118.043,118.043,118.024,118.024,192800003.0
2005-11-11 12:43:00,118.037,118.037,118.009,118.009,167500004.0
2005-11-11 12:44:00,118.008,118.031,117.997,117.997,261100005.0
2005-11-11 12:45:00,118.003,118.003,117.987,117.988,293000004.0
2005-11-11 12:46:00,117.977,117.99,117.972,117.972,481799997.0
2005-11-11 12:47:00,117.98,118.009,117.975,117.975,350299999.0
2005-11-11 12:48:00,117.987,118.013,117.969,117.983,377500004.0
2005-11-11 12:49:00,117.985,117.991,117.983,117.988,246600003.0
2005-11-11 12:50:00,117.987,118.003,117.975,117.975,199000001.0
2005-11-11 12:51:00,117.975,117.975,117.97,117.972,180100001.0
2005-11-11 12:52:00,117.977,117.99,117.977,117.99,157899993.0
2005-11-11 12:53:00,117.989,117.994,117.987,117.988,196999999.0
2005-11-11 12:54:00,117.992,118.002,117.988,117.99,204899998.0
2005-11-11 12:55:00,118.007,118.01,117.993,117.997,405399994.0
2005-11-11 12:56:00,117.998,118.01,117.991,117.996,371500009.0
2005-11-11 12:57:00,117.993,117.995,117.985,117.985,73699999.0
2005-11-11 12:58:00,117.992,118.011,117.981,118.005,268999998.0
2005-11-11 12:59:00,118.013,118.015,118.007,118.015,320000000.0
2005-11-11 13:00:00,118.047,118.049,118.023,118.023,224900002.0
2005-11-11 13:01:00,118.018,118.036,118.018,118.023,197100004.0
2005-11-11 13:02:00,118.025,118.025,118.02,118.02,5500000.0
2005-11-11 13:03:00,118.017,118.048,118.015,118.048,266600008.0
2005-11-11 13:04:00,118.041,118.061,118.04,118.042,269200001.0
2005-11-11 13:05:00,118.041,118.048,118.04,118.047,245200000.0
2005-11-11 13:06:00,118.05,118.055,118.05,118.055,77200002.0
2005-11-11 13:07:00,118.054,118.054,118.044,118.047,189799997.0
2005-11-11 13:08:00,118.058,118.086,118.058,118.086,152000000.0
2005-11-11 13:09:00,118.081,118.081,118.071,118.071,11300000.0
2005-11-11 13:10:00,118.072,118.072,118.056,118.057,145299999.0
2005-11-11 13:11:00,118.05,118.054,118.046,118.047,183900002.0
2005-11-11 13:12:00,118.043,118.053,118.042,118.042,185800000.0
2005-11-11 13:13:00,118.052,118.068,118.052,118.057,133500000.0
2005-11-11 13:14:00,118.054,118.059,118.044,118.044,220800001.0
2005-11-11 13:15:00,118.04,118.045,118.04,118.045,216200002.0
2005-11-11 13:16:00,118.031,118.031,118.021,118.021,181600000.0
2005-11-11 13:17:00,118.019,118.02,118.013,118.013,329999996.0
2005-11-11 13:18:00,118.023,118.029,118.023,118.028,114299997.0
2005-11-11 13:19:00,118.022,118.028,118.019,118.019,152400003.0
2005-11-11 13:20:00,118.019,118.024,118.012,118.012,274200000.0
2005-11-11 13:21:00,118.024,118.036,118.018,118.019,275800003.0
2005-11-11 13:22:00,118.014,118.023,118.011,118.022,228000000.0
2005-11-11 13:23:00,118.018,118.021,118.013,118.021,154699999.0
2005-11-11 13:24:00,118.035,118.039,118.009,118.009,288700006.0
2005-11-11 13:25:00,118.011,118.011,117.994,117.998,74299999.0
2005-11-11 13:26:00,117.99,117.995,117.99,117.995,166999998.0
2005-11-11 13:27:00,118.003,118.017,118.003,118.004,185699998.0
2005-11-11 13:28:00,117.998,118.001,117.996,117.997,93599998.0
2005-11-11 13:29:00,117.995,117.998,117.99,117.995,378799998.0
2005-11-11 13:30:00,117.999,118.032,117.999,118.032,394599992.0
2005-11-11 13:31:00,118.043,118.055,118.042,118.042,175099998.0
2005-11-11 13:32:00,118.048,118.053,118.04,118.04,395699992.0
2005-11-11 13:33:00,118.052,118.061,118.042,118.044,304399998.0
2005-11-11 13:34:00,118.04,118.045,118.04,118.045,233900002.0
2005-11-11 13:35:00,118.043,118.045,118.037,118.04,187400004.0
2005-11-11 13:36:00,118.04,118.047,118.035,118.045,112800000.0
2005-11-11 13:37:00,118.045,118.045,118.033,118.036,109999998.0
2005-11-11 13:38:00,118.03,118.035,118.025,118.028,234100001.0
2005-11-11 13:39:00,118.042,118.042,118.022,118.025,207500000.0
2005-11-11 13:40:00,118.021,118.03,118.021,118.026,238200003.0
2005-11-11 13:41:00,118.017,118.017,117.993,117.993,206599997.0
2005-11-11 13:42:00,117.999,118.021,117.999,118.021,277399999.0
2005-11-11 13:43:00,118.022,118.023,118.012,118.023,102800001.0
2005-11-11 13:44:00,118.032,118.074,118.032,118.043,369000006.0
2005-11-11 13:45:00,118.057,118.057,118.035,118.045,302299994.0
2005-11-11 13:46:00,118.051,118.062,118.049,118.049,253700000.0
2005-11-11 13:47:00,118.061,118.079,118.059,118.068,230000002.0
2005-11-11 13:48:00,118.07,118.092,118.07,118.092,198100003.0
2005-11-11 13:49:00,118.095,118.107,118.095,118.107,226900000.0
2005-11-11 13:50:00,118.113,118.113,118.103,118.107,242400004.0
2005-11-11 13:51:00,118.108,118.12,118.102,118.12,229699998.0
2005-11-11 13:52:00,118.131,118.159,118.131,118.152,305000002.0
2005-11-11 13:53:00,118.147,118.156,118.139,118.139,188099997.0
2005-11-11 13:54:00,118.141,118.152,118.141,118.147,163300000.0
2005-11-11 13:55:00,118.15,118.159,118.146,118.148,257900000.0
2005-11-11 13:56:00,118.153,118.157,118.15,118.155,351299998.0
2005-11-11 13:57:00,118.155,118.155,118.15,118.15,66200000.0
2005-11-11 13:58:00,118.149,118.155,118.146,118.147,179499996.0
2005-11-11 13:59:00,118.149,118.169,118.149,118.156,232500000.0
2005-11-11 14:00:00,118.16,118.164,118.154,118.164,246699999.0
2005-11-11 14:01:00,118.157,118.157,118.144,118.148,219699995.0
2005-11-11 14:02:00,118.16,118.176,118.16,118.169,272700005.0
2005-11-11 14:03:00,118.157,118.168,118.156,118.161,157900001.0
2005-11-11 14:04:00,118.162,118.166,118.157,118.16,225499998.0
2005-11-11 14:05:00,118.158,118.158,118.144,118.144,277300005.0
2005-11-11 14:06:00,118.143,118.143,118.133,118.136,184300004.0
2005-11-11 14:07:00,118.135,118.135,118.127,118.13,273699995.0
2005-11-11 14:08:00,118.135,118.168,118.135,118.15,186699999.0
2005-11-11 14:09:00,118.135,118.145,118.135,118.138,130199998.0
2005-11-11 14:10:00,118.142,118.142,118.131,118.131,103999998.0
2005-11-11 14:11:00,118.127,118.128,118.122,118.128,248499999.0
2005-11-11 14:12:00,118.125,118.132,118.12,118.12,182500002.0
2005-11-11 14:13:00,118.117,118.122,118.11,118.11,262999995.0
2005-11-11 14:14:00,118.112,118.113,118.102,118.107,196800000.0
2005-11-11 14:15:00,118.113,118.113,118.103,118.108,387500000.0
2005-11-11 14:16:00,118.105,118.115,118.105,118.115,205299997.0
2005-11-11 14:17:00,118.11,118.112,118.104,118.107,344799998.0
2005-11-11 14:18:00,118.095,118.126,118.095,118.098,302699999.0
2005-11-11 14:19:00,118.095,118.095,118.093,118.095,152800001.0
2005-11-11 14:20:00,118.093,118.1,118.093,118.097,129599997.0
2005-11-11 14:21:00,118.102,118.113,118.099,118.099,193800004.0
2005-11-11 14:22:00,118.107,118.123,118.107,118.111,190100003.0
2005-11-11 14:23:00,118.102,118.129,118.098,118.098,294699995.0
2005-11-11 14:24:00,118.095,118.095,118.085,118.085,363800002.0
2005-11-11 14:25:00,118.09,118.097,118.088,118.088,216399999.0
2005-11-11 14:26:00,118.09,118.097,118.087,118.087,265299994.0
2005-11-11 14:27:00,118.087,118.095,118.087,118.092,170800003.0
2005-11-11 14:28:00,118.092,118.095,118.09,118.095,447900000.0
2005-11-11 14:29:00,118.11,118.11,118.087,118.087,145300001.0
2005-11-11 14:30:00,118.07,118.075,118.06,118.068,250899995.0
2005-11-11 14:31:00,118.062,118.063,118.052,118.063,132700002.0
2005-11-11 14:32:00,118.07,118.085,118.056,118.056,140199998.0
2005-11-11 14:33:00,118.072,118.091,118.072,118.079,130200001.0
2005-11-11 14:34:00,118.078,118.091,118.078,118.091,199600001.0
2005-11-11 14:35:00,118.097,118.105,118.074,118.077,80800000.0
2005-11-11 14:36:00,118.076,118.085,118.075,118.085,206200000.0
2005-11-11 14:37:00,118.092,118.104,118.091,118.091,139699998.0
2005-11-11 14:38:00,118.104,118.104,118.078,118.081,246499995.0
2005-11-11 14:39:00,118.073,118.098,118.063,118.084,206300004.0
2005-11-11 14:40:00,118.073,118.096,118.073,118.085,168300003.0
2005-11-11 14:41:00,118.08,118.085,118.08,118.085,252899997.0
2005-11-11 14:42:00,118.085,118.12,118.085,118.116,207200004.0
2005-11-11 14:43:00,118.105,118.115,118.09,118.107,325500005.0
2005-11-11 14:44:00,118.1,118.109,118.096,118.102,187100001.0
2005-11-11 14:45:00,118.105,118.107,118.105,118.107,105800003.0
2005-11-11 14:46:00,118.12,118.134,118.12,118.121,91399999.0
2005-11-11 14:47:00,118.107,118.115,118.107,118.11,198599996.0
2005-11-11 14:48:00,118.113,118.113,118.101,118.107,93500000.0
2005-11-11 14:49:00,118.107,118.118,118.095,118.11,298000000.0
2005-11-11 14:50:00,118.098,118.1,118.091,118.091,120499995.0
2005-11-11 14:51:00,118.102,118.122,118.094,118.097,288499999.0
2005-11-11 14:52:00,118.098,118.104,118.092,118.094,176100002.0
2005-11-11 14:53:00,118.097,118.106,118.087,118.09,227400007.0
2005-11-11 14:54:00,118.094,118.105,118.089,118.105,325899997.0
2005-11-11 14:55:00,118.095,118.114,118.094,118.094,238700001.0
2005-11-11 14:56:00,118.093,118.093,118.082,118.082,55300002.0
2005-11-11 14:57:00,118.087,118.087,118.068,118.07,135499996.0
2005-11-11 14:58:00,118.063,118.063,118.051,118.052,248399999.0
2005-11-11 14:59:00,118.044,118.044,118.031,118.031,141699997.0
2005-11-11 15:00:00,118.025,118.037,118.025,118.028,148899999.0
2005-11-11 15:01:00,118.031,118.031,118.022,118.027,147300000.0
2005-11-11 15:02:00,118.052,118.063,118.026,118.029,302599996.0
2005-11-11 15:03:00,118.048,118.048,118.031,118.031,269299998.0
2005-11-11 15:04:00,118.032,118.032,118.021,118.028,171000004.0
2005-11-11 15:05:00,118.035,118.036,118.024,118.027,175900000.0
2005-11-11 15:06:00,118.012,118.044,118.011,118.037,190000004.0
2005-11-11 15:07:00,118.013,118.026,118.013,118.02,255600000.0
2005-11-11 15:08:00,118.013,118.014,118.001,118.014,290000003.0
2005-11-11 15:09:00,118.015,118.026,118.003,118.012,202500001.0
2005-11-11 15:10:00,118.035,118.041,118.005,118.012,144799999.0
2005-11-11 15:11:00,118.017,118.026,118.001,118.001,276199996.0
2005-11-11 15:12:00,118.01,118.013,117.975,117.98,270500003.0
2005-11-11 15:13:00,117.988,118.006,117.988,118.006,98600001.0
2005-11-11 15:14:00,118.018,118.045,118.018,118.045,100099999.0
2005-11-11 15:15:00,118.04,118.046,118.04,118.046,232899997.0
2005-11-11 15:16:00,118.053,118.055,118.053,118.055,149100003.0
2005-11-11 15:17:00,118.053,118.061,118.053,118.057,178100002.0
2005-11-11 15:18:00,118.055,118.058,118.045,118.055,243299996.0
2005-11-11 15:19:00,118.057,118.063,118.052,118.052,205300000.0
2005-11-11 15:20:00,118.052,118.075,118.051,118.058,293200004.0
2005-11-11 15:21:00,118.051,118.051,118.025,118.025,446299998.0
2005-11-11 15:22:00,118.025,118.031,118.025,118.028,188999999.0
2005-11-11 15:23:00,118.026,118.028,118.018,118.019,290100002.0
2005-11-11 15:24:00,118.017,118.017,117.994,117.994,332400007.0
2005-11-11 15:25:00,117.992,117.999,117.988,117.988,187199999.0
2005-11-11 15:26:00,118.003,118.003,117.965,117.983,180000001.0
2005-11-11 15:27:00,117.984,117.984,117.97,117.976,206800000.0
2005-11-11 15:28:00,117.976,118.005,117.976,117.982,184999998.0
2005-11-11 15:29:00,117.969,117.972,117.962,117.962,122500000.0
2005-11-11 15:30:00,117.967,117.971,117.962,117.962,298099999.0
2005-11-11 15:31:00,117.967,117.973,117.962,117.973,178099998.0
2005-11-11 15:32:00,117.966,117.972,117.959,117.963,303899998.0
2005-11-11 15:33:00,117.965,117.968,117.96,117.965,250199998.0
2005-11-11 15:34:00,117.964,117.975,117.964,117.968,251199996.0
2005-11-11 15:35:00,117.964,117.964,117.955,117.955,196800002.0
2005-11-11 15:36:00,117.955,117.957,117.947,117.957,205600004.0
2005-11-11 15:37:00,117.955,117.955,117.947,117.95,254900000.0
2005-11-11 15:38:00,117.958,117.961,117.953,117.959,226999995.0
2005-11-11 15:39:00,117.945,117.96,117.945,117.958,94400001.0
2005-11-11 15:40:00,117.961,117.962,117.954,117.957,341000001.0
2005-11-11 15:41:00,117.95,117.95,117.95,117.95,118200003.0
2005-11-11 15:42:00,117.948,117.955,117.947,117.948,322699993.0
2005-11-11 15:43:00,117.954,117.963,117.95,117.963,295500002.0
2005-11-11 15:44:00,117.963,117.976,117.963,117.97,134799999.0
2005-11-11 15:45:00,117.985,117.991,117.971,117.985,301000003.0
2005-11-11 15:46:00,117.988,117.993,117.981,117.982,292700002.0
2005-11-11 15:47:00,117.977,117.977,117.961,117.961,182200004.0
2005-11-11 15:48:00,117.984,117.997,117.971,117.971,258600000.0
2005-11-11 15:49:00,117.965,117.973,117.962,117.973,160899999.0
2005-11-11 15:50:00,117.973,117.973,117.957,117.965,259899999.0
2005-11-11 15:51:00,117.953,117.985,117.935,117.982,98600000.0
2005-11-11 15:52:00,117.969,117.988,117.969,117.98,328699994.0
2005-11-11 15:53:00,117.978,117.981,117.974,117.979,74100001.0
2005-11-11 15:54:00,117.978,117.978,117.964,117.964,71800002.0
2005-11-11 15:55:00,117.942,117.95,117.929,117.946,294500003.0
2005-11-11 15:56:00,117.95,117.951,117.911,117.948,224500004.0
2005-11-11 15:57:00,117.945,117.955,117.945,117.955,176800002.0
2005-11-11 15:58:00,117.952,117.955,117.95,117.95,145400003.0
2005-11-11 15:59:00,117.944,117.945,117.928,117.945,178699998.0
2005-11-11 16:00:00,117.95,117.95,117.928,117.94,296099997.0
2005-11-11 16:01:00,117.933,117.94,117.912,117.94,206399998.0
2005-11-11 16:02:00,117.95,117.955,117.947,117.95,104700001.0
2005-11-11 16:03:00,117.955,117.955,117.95,117.955,146400000.0
2005-11-11 16:04:00,117.948,117.984,117.948,117.959,279999999.0
2005-11-11 16:05:00,117.983,117.983,117.947,117.952,223499999.0
2005-11-11 16:06:00,117.945,117.973,117.932,117.963,146800000.0
2005-11-11 16:07:00,117.949,117.963,117.946,117.948,312099999.0
2005-11-11 16:08:00,117.938,117.946,117.918,117.94,344100010.0
2005-11-11 16:09:00,117.947,117.956,117.947,117.955,268499996.0
2005-11-11 16:10:00,117.963,117.963,117.943,117.943,329100005.0
2005-11-11 16:11:00,117.957,117.963,117.957,117.963,144500000.0
2005-11-11 16:12:00,117.965,117.965,117.96,117.96,116299999.0
2005-11-11 16:13:00,117.952,117.957,117.92,117.957,166799997.0
2005-11-11 16:14:00,117.948,117.948,117.905,117.932,191700001.0
2005-11-11 16:15:00,117.948,117.954,117.929,117.954,217000000.0
2005-11-11 16:16:00,117.952,117.952,117.943,117.947,226500000.0
2005-11-11 16:17:00,117.938,117.956,117.933,117.944,230599997.0
2005-11-11 16:18:00,117.94,117.97,117.94,117.961,159299998.0
2005-11-11 16:19:00,117.951,117.951,117.926,117.926,91200001.0
2005-11-11 16:20:00,117.954,117.954,117.94,117.94,177200001.0
2005-11-11 16:21:00,117.945,117.955,117.923,117.933,226799996.0
2005-11-11 16:22:00,117.927,117.933,117.918,117.933,302099998.0
2005-11-11 16:23:00,117.93,117.941,117.927,117.93,238000001.0
2005-11-11 16:24:00,117.918,117.929,117.912,117.925,344699998.0
2005-11-11 16:25:00,117.925,117.926,117.922,117.926,83099999.0
2005-11-11 16:26:00,117.919,117.95,117.919,117.95,261199997.0
2005-11-11 16:27:00,117.956,117.956,117.956,117.956,45400000.0
2005-11-11 16:28:00,117.96,117.965,117.957,117.957,150399997.0
2005-11-11 16:29:00,117.962,117.984,117.918,117.984,257500002.0
2005-11-11 16:30:00,117.995,118.008,117.992,117.992,231299999.0
2005-11-11 16:31:00,117.972,117.995,117.947,117.994,134400000.0
2005-11-11 16:32:00,117.985,118.011,117.985,118.011,279600000.0
2005-11-11 16:33:00,118.008,118.021,118.008,118.018,210300000.0
2005-11-11 16:34:00,118.029,118.057,118.029,118.055,189400001.0
2005-11-11 16:35:00,118.062,118.062,118.034,118.034,237600005.0
2005-11-11 16:36:00,118.029,118.035,118.013,118.028,205799997.0
2005-11-11 16:37:00,118.03,118.035,118.03,118.032,320599995.0
2005-11-11 16:38:00,118.01,118.01,117.963,118.002,148000005.0
2005-11-11 16:39:00,118.035,118.035,118.023,118.03,183300001.0
2005-11-11 16:40:00,118.025,118.068,118.025,118.058,342299996.0
2005-11-11 16:41:00,118.044,118.044,118.031,118.036,296499996.0
2005-11-11 16:42:00,118.033,118.033,118.025,118.025,35700001.0
2005-11-11 16:43:00,118.03,118.035,118.03,118.03,274099999.0
2005-11-11 16:44:00,118.028,118.035,118.028,118.035,61599999.0
2005-11-11 16:45:00,118.032,118.032,118.01,118.014,299000001.0
2005-11-11 16:46:00,118.015,118.022,118.012,118.017,237100003.0
2005-11-11 16:47:00,118.018,118.038,118.018,118.028,282800003.0
2005-11-11 16:48:00,118.023,118.023,118.012,118.017,121200005.0
2005-11-11 16:49:00,118.014,118.036,118.009,118.009,212000001.0
2005-11-11 16:50:00,118.01,118.026,118.002,118.002,155400003.0
2005-11-11 16:51:00,118.01,118.038,118.01,118.018,301999997.0
2005-11-11 16:52:00,118.007,118.009,118.007,118.008,91400003.0
2005-11-11 16:53:00,118.012,118.021,117.991,117.991,124000000.0
2005-11-11 16:54:00,117.999,118.015,117.992,117.992,290099998.0
2005-11-11 16:55:00,117.983,117.999,117.982,117.987,182400004.0
2005-11-11 16:56:00,117.98,117.98,117.963,117.966,278200006.0
2005-11-11 16:57:00,117.977,117.991,117.977,117.991,77900000.0
2005-11-11 16:58:00,118.0,118.0,117.943,117.979,362100003.0
2005-11-11 16:59:00,117.982,117.991,117.977,117.991,153199998.0
2005-11-11 17:00:00,117.991,117.991,117.968,117.97,461999994.0
2005-11-11 17:01:00,117.967,117.996,117.955,117.955,323200002.0
2005-11-11 17:02:00,117.955,117.955,117.95,117.955,226399999.0
2005-11-11 17:03:00,117.959,117.977,117.959,117.97,226099996.0
2005-11-11 17:04:00,117.957,117.957,117.95,117.95,92000001.0
2005-11-11 17:05:00,117.96,117.977,117.953,117.953,116999998.0
2005-11-11 17:06:00,117.96,117.979,117.959,117.959,239399999.0
2005-11-11 17:07:00,117.958,117.961,117.957,117.957,195000005.0
2005-11-11 17:08:00,117.95,117.955,117.95,117.95,106900002.0
2005-11-11 17:09:00,117.956,117.971,117.956,117.959,186700001.0
2005-11-11 17:10:00,117.968,117.986,117.965,117.967,229200004.0
2005-11-11 17:11:00,117.963,117.97,117.955,117.958,173399998.0
2005-11-11 17:12:00,117.98,117.995,117.963,117.967,188200005.0
2005-11-11 17:13:00,117.975,117.977,117.97,117.975,297800000.0
2005-11-11 17:14:00,117.971,117.983,117.971,117.983,232400002.0
2005-11-11 17:15:00,117.979,117.979,117.971,117.977,49400000.0
2005-11-11 17:16:00,117.97,117.975,117.97,117.975,244599999.0
2005-11-11 17:17:00,117.975,117.975,117.972,117.975,361300005.0
2005-11-11 17:18:00,117.98,117.995,117.97,117.976,180799999.0
2005-11-11 17:19:00,117.984,118.002,117.984,117.987,314099999.0
2005-11-11 17:20:00,117.992,117.992,117.98,117.98,208500003.0
2005-11-11 17:21:00,117.982,117.992,117.982,117.982,270500000.0
2005-11-11 17:22:00,117.975,117.994,117.973,117.987,321299999.0
2005-11-11 17:23:00,117.963,117.979,117.949,117.973,153800001.0
2005-11-11 17:24:00,117.978,117.985,117.969,117.973,224399999.0
2005-11-11 17:25:00,117.983,117.983,117.977,117.977,239200006.0
2005-11-11 17:26:00,117.968,117.982,117.966,117.982,226500003.0
2005-11-11 17:27:00,117.979,117.986,117.972,117.972,256200009.0
2005-11-11 17:28:00,117.99,118.001,117.98,117.985,304200002.0
2005-11-11 17:29:00,117.977,117.991,117.977,117.991,206699996.0
2005-11-11 17:30:00,117.994,118.003,117.972,117.991,148099999.0
2005-11-11 17:31:00,117.992,118.001,117.992,118.001,110799999.0
2005-11-11 17:32:00,118.012,118.021,117.995,118.009,308300001.0
2005-11-11 17:33:00,118.015,118.026,118.009,118.015,253199999.0
2005-11-11 17:34:00,118.013,118.013,118.013,118.013,17600000.0
2005-11-11 17:35:00,118.018,118.031,118.018,118.026,303399997.0
2005-11-11 17:36:00,118.04,118.051,118.03,118.038,264900003.0
2005-11-11 17:37:00,118.042,118.057,118.042,118.053,205200002.0
2005-11-11 17:38:00,118.038,118.041,118.035,118.037,173800000.0
2005-11-11 17:39:00,118.026,118.029,118.026,118.029,38299999.0
2005-11-11 17:40:00,118.023,118.041,118.01,118.025,323199998.0
2005-11-11 17:41:00,118.018,118.024,118.012,118.012,128900000.0
2005-11-11 17:42:00,118.008,118.01,118.008,118.01,151500000.0
2005-11-11 17:43:00,118.01,118.017,118.002,118.002,265099994.0
2005-11-11 17:44:00,118.032,118.035,118.003,118.013,230899998.0
2005-11-11 17:45:00,118.007,118.019,118.007,118.012,194800002.0
2005-11-11 17:46:00,118.018,118.022,117.995,117.998,344699999.0
2005-11-11 17:47:00,117.98,117.996,117.974,117.983,249800002.0
2005-11-11 17:48:00,117.97,117.97,117.968,117.97,121799998.0
2005-11-11 17:49:00,117.967,117.97,117.955,117.955,491900000.0
2005-11-11 17:50:00,117.961,117.97,117.961,117.97,296500001.0
2005-11-11 17:51:00,117.969,117.981,117.969,117.972,292500003.0
2005-11-11 17:52:00,117.985,117.992,117.979,117.979,229300004.0
2005-11-11 17:53:00,117.987,117.987,117.965,117.965,270500002.0
2005-11-11 17:54:00,117.97,117.98,117.964,117.971,131099999.0
2005-11-11 17:55:00,117.963,117.97,117.958,117.958,129600000.0
2005-11-11 17:56:00,117.954,117.954,117.942,117.947,115300002.0
2005-11-11 17:57:00,117.945,117.95,117.935,117.945,178499999.0
2005-11-11 17:58:00,117.948,117.948,117.942,117.942,211599999.0
2005-11-11 17:59:00,117.945,117.948,117.935,117.945,167600000.0
2005-11-11 18:00:00,117.941,117.967,117.941,117.965,165100001.0
2005-11-11 18:01:00,117.96,117.96,117.937,117.945,1985700017.0
2005-11-11 18:03:00,118.01,118.01,118.0,118.01,1922300001.0
2005-11-11 18:04:00,118.03,118.04,118.03,118.04,1922300001.0
2005-11-11 18:05:00,118.05,118.05,118.04,118.05,1922300001.0
2005-11-11 18:07:00,118.04,118.04,118.02,118.03,1922300001.0
2005-11-11 18:08:00,118.02,118.03,118.02,118.02,1922300001.0
2005-11-11 18:09:00,118.01,118.02,118.01,118.02,1922300001.0
2005-11-11 18:10:00,118.01,118.02,118.01,118.01,1922300001.0
2005-11-11 18:11:00,117.947,117.96,117.939,117.957,1922300001.0
2005-11-11 18:12:00,117.94,117.968,117.915,117.962,1942400001.0
2005-11-11 18:14:00,118.01,118.02,118.01,118.02,1836700010.0
2005-11-11 18:15:00,118.01,118.03,118.01,118.02,1836700010.0
2005-11-11 18:17:00,117.941,117.963,117.941,117.949,1836700010.0
2005-11-11 18:18:00,118.03,118.03,118.03,118.03,1838700015.0
2005-11-11 18:19:00,118.02,118.03,118.02,118.02,1838700015.0
2005-11-11 18:22:00,118.01,118.01,118.0,118.0,1838700015.0
2005-11-11 18:24:00,118.01,118.01,118.0,118.0,1838700015.0
2005-11-11 18:26:00,117.99,118.0,117.99,118.0,1838700015.0
2005-11-11 18:27:00,117.982,117.988,117.96,117.967,1838700015.0
2005-11-11 18:28:00,118.01,118.01,118.01,118.01,2145599982.0
2005-11-11 18:29:00,118.02,118.02,118.02,118.02,2145599982.0
2005-11-11 18:30:00,117.985,118.007,117.978,117.983,2145599982.0
2005-11-11 18:31:00,118.01,118.01,118.01,118.01,1718900003.0
2005-11-11 18:34:00,118.0,118.01,118.0,118.01,1718900003.0
2005-11-11 18:35:00,118.0,118.0,118.0,118.0,1718900003.0
2005-11-11 18:36:00,117.942,117.965,117.942,117.944,1718900003.0
2005-11-11 18:37:00,117.94,117.943,117.938,117.943,1311600005.0
2005-11-11 18:38:00,117.942,117.956,117.933,117.94,1171099986.0
2005-11-11 18:39:00,117.946,117.963,117.942,117.943,839999995.0
2005-11-11 18:40:00,117.935,117.952,117.916,117.934,1430500004.0
2005-11-11 18:41:00,117.937,117.94,117.933,117.938,1399499996.0
2005-11-11 18:42:00,117.936,117.948,117.927,117.938,1893600012.0
2005-11-11 18:43:00,117.93,117.946,117.927,117.937,1032700008.0
2005-11-11 18:44:00,117.933,117.953,117.902,117.902,980299995.0
2005-11-11 18:45:00,117.897,117.901,117.89,117.89,1561600003.0
2005-11-11 18:46:00,117.885,117.886,117.87,117.87,1587200022.0
2005-11-11 18:47:00,117.87,117.906,117.87,117.906,670700003.0
2005-11-11 18:48:00,117.916,117.938,117.916,117.938,996399997.0
2005-11-11 18:49:00,117.937,117.945,117.93,117.93,1529100013.0
2005-11-11 18:50:00,117.927,117.938,117.925,117.927,1510899999.0
2005-11-11 18:51:00,117.926,117.937,117.92,117.932,1603899990.0
2005-11-11 18:52:00,117.931,117.945,117.931,117.937,1464399998.0
2005-11-11 18:53:00,117.95,117.963,117.949,117.956,1822199996.0
2005-11-11 18:54:00,117.952,117.972,117.952,117.972,1816799985.0
2005-11-11 18:55:00,117.969,117.975,117.962,117.962,1381000006.0
2005-11-11 18:56:00,117.96,117.964,117.951,117.964,229800002.0
2005-11-11 18:57:00,117.968,117.995,117.965,117.965,1339700003.0
2005-11-11 18:58:00,117.97,118.004,117.956,117.959,1255000007.0
2005-11-11 18:59:00,117.959,117.97,117.957,117.97,1774500003.0
2005-11-11 19:00:00,117.975,117.987,117.975,117.977,728200005.0
2005-11-11 19:01:00,117.981,117.981,117.965,117.981,636000001.0
2005-11-11 19:02:00,117.986,118.016,117.986,118.012,550700002.0
2005-11-11 19:03:00,118.011,118.011,117.986,117.989,1741800015.0
2005-11-11 19:04:00,117.991,118.028,117.991,118.028,854400003.0
2005-11-11 19:05:00,118.031,118.031,118.014,118.022,697300002.0
2005-11-11 19:06:00,118.027,118.038,118.027,118.031,1536800005.0
2005-11-11 19:07:00,118.02,118.025,118.002,118.015,1921899989.0
2005-11-11 19:08:00,118.019,118.019,118.003,118.003,1637299991.0
2005-11-11 19:09:00,118.001,118.022,117.995,117.995,674300001.0
2005-11-11 19:10:00,117.997,118.026,117.997,118.005,822000009.0
2005-11-11 19:11:00,118.003,118.01,117.999,118.002,605499997.0
2005-11-11 19:12:00,118.0,118.012,118.0,118.002,1111099992.0
2005-11-11 19:13:00,118.027,118.027,118.002,118.002,854800003.0
2005-11-11 19:14:00,117.998,118.005,117.993,117.997,648299990.0
2005-11-11 19:15:00,118.002,118.013,118.0,118.01,2024199986.0
2005-11-11 19:16:00,118.011,118.013,117.996,118.006,742500005.0
2005-11-11 19:17:00,118.011,118.039,118.007,118.03,1115599995.0
2005-11-11 19:18:00,118.017,118.033,118.0,118.012,718799997.0
2005-11-11 19:19:00,118.012,118.034,118.006,118.01,1496700005.0
2005-11-11 19:20:00,118.013,118.024,118.003,118.003,921800010.0
2005-11-11 19:21:00,118.005,118.025,118.005,118.01,1580999999.0
2005-11-11 19:22:00,118.009,118.028,117.989,118.009,726399998.0
2005-11-11 19:23:00,118.0,118.01,118.0,118.01,1509500008.0
2005-11-11 19:24:00,117.995,117.998,117.987,117.987,1509500008.0
2005-11-11 19:25:00,117.988,118.005,117.985,117.997,1305100005.0
2005-11-11 19:26:00,117.99,117.99,117.99,117.99,1447899988.0
2005-11-11 19:27:00,117.985,118.011,117.985,118.003,1447899988.0
2005-11-11 19:28:00,118.0,118.037,117.991,118.002,1315500006.0
2005-11-11 19:29:00,118.007,118.029,118.001,118.015,570900004.0
2005-11-11 19:30:00,118.014,118.026,118.011,118.023,807400003.0
2005-11-11 19:31:00,118.023,118.028,117.988,118.014,1491899992.0
2005-11-11 19:32:00,118.02,118.038,117.995,118.015,1484100014.0
2005-11-11 19:33:00,118.013,118.022,117.985,118.007,986500001.0
2005-11-11 19:34:00,118.005,118.021,117.997,117.997,1140800002.0
2005-11-11 19:35:00,117.995,118.011,117.99,117.997,1201500013.0
2005-11-11 19:36:00,117.988,118.011,117.988,118.005,517699996.0
2005-11-11 19:37:00,117.989,117.992,117.981,117.983,204099998.0
2005-11-11 19:38:00,118.0,118.0,117.974,117.99,911699997.0
2005-11-11 19:39:00,117.982,118.002,117.977,117.979,1061699992.0
2005-11-11 19:40:00,117.976,118.007,117.974,117.974,941799998.0
2005-11-11 19:41:00,117.975,117.992,117.975,117.985,971100004.0
2005-11-11 19:42:00,117.984,118.018,117.984,117.999,1102699996.0
2005-11-11 19:43:00,117.995,118.008,117.984,117.99,456399997.0
2005-11-11 19:44:00,117.99,118.034,117.972,117.995,1133999990.0
2005-11-11 19:45:00,117.998,118.039,117.998,117.999,640999996.0
2005-11-11 19:46:00,117.993,117.993,117.97,117.97,1102499999.0
2005-11-11 19:47:00,117.971,117.983,117.971,117.983,461100002.0
2005-11-11 19:48:00,117.988,118.009,117.97,117.978,1538299989.0
2005-11-11 19:49:00,117.972,117.973,117.963,117.973,617100008.0
2005-11-11 19:50:00,117.975,117.982,117.949,117.964,820800000.0
2005-11-11 19:51:00,117.959,117.97,117.959,117.965,543300007.0
2005-11-11 19:52:00,117.975,117.988,117.943,117.952,916900008.0
2005-11-11 19:53:00,117.979,117.99,117.97,117.977,1002099999.0
2005-11-11 19:54:00,117.993,117.999,117.969,117.972,1602299987.0
2005-11-11 19:55:00,117.968,117.982,117.967,117.982,753099999.0
2005-11-11 19:56:00,117.985,118.0,117.962,118.0,751100010.0
2005-11-11 19:57:00,118.005,118.019,117.998,118.005,573400000.0
2005-11-11 19:58:00,118.001,118.002,117.984,117.984,1315699995.0
2005-11-11 19:59:00,117.996,118.009,117.975,118.001,823200009.0
2005-11-11 20:00:00,118.002,118.026,118.0,118.02,460399985.0
2005-11-11 20:01:00,118.02,118.034,117.992,118.016,632199999.0
2005-11-11 20:02:00,117.993,118.014,117.99,117.997,1160899985.0
2005-11-11 20:03:00,118.014,118.028,117.985,118.014,577799999.0
2005-11-11 20:04:00,118.017,118.041,118.017,118.03,929800006.0
2005-11-11 20:05:00,118.048,118.063,118.028,118.054,999400008.0
2005-11-11 20:06:00,118.034,118.058,118.034,118.047,1646100013.0
2005-11-11 20:07:00,118.03,118.035,118.028,118.035,755499996.0
2005-11-11 20:08:00,118.03,118.035,118.03,118.035,914799984.0
2005-11-11 20:09:00,118.028,118.04,118.012,118.029,980400002.0
2005-11-11 20:10:00,118.036,118.049,118.028,118.04,1011000013.0
2005-11-11 20:11:00,118.031,118.058,118.021,118.028,1995400006.0
2005-11-11 20:12:00,118.01,118.02,118.01,118.02,926800005.0
2005-11-11 20:13:00,118.03,118.05,118.019,118.032,926800005.0
2005-11-11 20:14:00,118.038,118.051,118.015,118.034,1316199991.0
2005-11-11 20:15:00,118.035,118.047,118.011,118.014,1399700020.0
2005-11-11 20:16:00,118.012,118.039,117.994,118.025,1243300007.0
2005-11-11 20:17:00,118.026,118.039,118.015,118.015,965499997.0
2005-11-11 20:18:00,118.015,118.033,118.014,118.02,307999994.0
2005-11-11 20:19:00,118.023,118.038,118.002,118.022,1171799999.0
2005-11-11 20:20:00,118.01,118.015,118.01,118.015,954500003.0
2005-11-11 20:21:00,118.007,118.039,118.004,118.012,1327700003.0
2005-11-11 20:22:00,118.013,118.027,118.01,118.011,1523299999.0
2005-11-11 20:23:00,118.006,118.013,117.995,117.998,700900001.0
2005-11-11 20:24:00,118.007,118.038,117.993,117.995,859000009.0
2005-11-11 20:25:00,117.988,118.021,117.986,117.991,974200003.0
2005-11-11 20:26:00,117.99,118.008,117.989,117.989,797699993.0
2005-11-11 20:27:00,117.984,118.007,117.972,117.987,1305800005.0
2005-11-11 20:28:00,117.975,117.978,117.965,117.97,2057400005.0
2005-11-11 20:31:00,117.975,117.978,117.968,117.973,2094300003.0
2005-11-11 20:32:00,118.03,118.05,118.03,118.04,797300009.0
2005-11-11 20:33:00,117.978,118.001,117.978,118.001,797300009.0
2005-11-11 20:34:00,117.997,118.006,117.963,117.995,403599997.0
2005-11-11 20:35:00,117.994,118.011,117.963,118.011,502500006.0
2005-11-11 20:36:00,117.989,118.02,117.989,118.02,490700007.0
2005-11-11 20:37:00,117.988,118.017,117.988,117.998,308100001.0
2005-11-11 20:38:00,117.996,118.012,117.989,117.989,1368300003.0
2005-11-11 20:39:00,117.988,118.003,117.988,118.003,1311300011.0
2005-11-11 20:40:00,118.02,118.02,118.02,118.02,1395300008.0
2005-11-11 20:41:00,118.014,118.019,117.985,117.989,1395300008.0
2005-11-11 20:42:00,118.0,118.011,117.991,118.0,1183900004.0
2005-11-11 20:43:00,118.0,118.012,117.987,117.987,1410299999.0
2005-11-11 20:44:00,117.99,118.012,117.99,117.997,1587800004.0
2005-11-11 20:45:00,117.987,117.994,117.982,117.982,1129099987.0
2005-11-11 20:46:00,117.995,118.006,117.975,117.985,1307500013.0
2005-11-11 20:47:00,117.988,118.012,117.988,118.012,1938300002.0
2005-11-11 20:48:00,118.006,118.018,117.985,117.998,1276399992.0
2005-11-11 20:49:00,117.99,118.009,117.985,117.985,1148400002.0
2005-11-11 20:50:00,118.01,118.018,117.992,117.992,1593499992.0
2005-11-11 20:51:00,118.0,118.011,117.982,117.995,450299994.0
2005-11-11 20:52:00,118.0,118.006,117.992,117.993,120599999.0
2005-11-11 20:53:00,117.995,118.011,117.98,117.995,1286500003.0
2005-11-11 20:54:00,117.995,118.012,117.988,118.012,713399993.0
2005-11-11 20:55:00,118.007,118.012,117.993,117.998,1710300004.0
2005-11-11 20:56:00,117.992,117.992,117.956,117.965,596900007.0
2005-11-11 20:57:00,117.974,118.014,117.964,117.964,1657799998.0
2005-11-11 20:58:00,118.0,118.0,117.97,117.97,1955100011.0
2005-11-11 20:59:00,117.99,117.99,117.99,117.99,1955100011.0
2005-11-11 21:00:00,117.971,117.993,117.958,117.974,1955100011.0
2005-11-11 21:01:00,117.98,118.008,117.98,117.991,1148499998.0
2005-11-11 21:02:00,117.99,118.013,117.988,118.005,785299989.0
2005-11-11 21:03:00,117.989,118.001,117.983,117.983,1050200002.0
2005-11-11 21:04:00,117.985,118.005,117.974,117.977,305500002.0
2005-11-11 21:05:00,117.978,118.0,117.978,117.989,782600000.0
2005-11-11 21:06:00,117.986,118.007,117.986,118.0,1101300000.0
2005-11-11 21:07:00,118.001,118.009,117.984,118.003,1635800006.0
2005-11-11 21:08:00,118.005,118.01,117.987,118.003,798199997.0
2005-11-11 21:09:00,117.997,118.012,117.985,118.012,302799995.0
2005-11-11 21:10:00,118.011,118.011,117.98,117.99,656400001.0
2005-11-11 21:11:00,117.997,118.0,117.988,117.989,102100000.0
2005-11-11 21:12:00,117.98,118.003,117.98,117.998,490299996.0
2005-11-11 21:13:00,117.986,118.009,117.986,117.99,634700000.0
2005-11-11 21:14:00,118.0,118.017,117.987,117.994,1868500011.0
2005-11-11 21:15:00,118.004,118.026,118.004,118.01,1867600006.0
2005-11-11 21:16:00,118.005,118.015,118.005,118.01,1124899994.0
2005-11-11 21:17:00,118.01,118.028,118.001,118.001,1865099988.0
2005-11-11 21:18:00,118.019,118.025,118.003,118.003,1078200002.0
2005-11-11 21:19:00,118.0,118.017,117.982,118.012,1273900000.0
2005-11-11 21:20:00,118.003,118.017,117.982,118.005,1067100004.0
2005-11-11 21:21:00,117.998,118.028,117.998,118.002,1230499992.0
2005-11-11 21:22:00,118.0,118.029,118.0,118.007,1902200009.0
2005-11-11 21:23:00,118.013,118.029,118.008,118.008,1206700012.0
2005-11-11 21:24:00,118.01,118.033,118.01,118.018,1694100004.0
2005-11-11 21:25:00,118.01,118.049,118.01,118.03,1762600000.0
2005-11-11 21:26:00,118.003,118.025,117.998,118.009,882099997.0
2005-11-11 21:27:00,118.02,118.024,117.997,118.014,924400001.0
2005-11-11 21:28:00,118.011,118.045,118.008,118.025,341200001.0
2005-11-11 21:29:00,118.017,118.023,118.014,118.017,804300001.0
2005-11-11 21:30:00,118.03,118.041,118.018,118.022,806099993.0
2005-11-11 21:31:00,118.004,118.035,118.004,118.029,179900003.0
2005-11-11 21:32:00,118.019,118.043,118.019,118.034,660700009.0
2005-11-11 21:33:00,118.038,118.077,118.038,118.047,508900002.0
2005-11-11 21:34:00,118.035,118.041,118.025,118.038,427499995.0
2005-11-11 21:35:00,118.043,118.055,118.039,118.05,242400000.0
2005-11-11 21:36:00,118.05,118.06,118.033,118.033,611900002.0
2005-11-11 21:37:00,118.035,118.065,118.035,118.042,369500006.0
2005-11-11 21:38:00,118.055,118.071,118.029,118.029,156500000.0
2005-11-11 21:39:00,118.023,118.048,118.022,118.026,695599986.0
2005-11-11 21:40:00,118.02,118.04,118.015,118.015,681899995.0
2005-11-11 21:41:00,118.009,118.023,117.996,117.996,641699993.0
2005-11-11 21:42:00,117.992,118.002,117.987,118.002,1181700000.0
2005-11-11 21:43:00,118.002,118.013,117.993,118.0,560299996.0
2005-11-11 21:44:00,118.008,118.018,117.979,118.011,1675499990.0
2005-11-11 21:45:00,118.012,118.016,117.98,117.998,567400002.0
2005-11-11 21:46:00,117.994,118.04,117.994,118.023,852200001.0
2005-11-11 21:47:00,118.017,118.023,118.003,118.01,718500004.0
2005-11-11 21:48:00,118.015,118.05,118.009,118.019,912299994.0
2005-11-11 21:49:00,118.017,118.027,118.014,118.017,419600005.0
2005-11-11 21:50:00,118.01,118.03,118.01,118.011,246699997.0
2005-11-11 21:51:00,118.027,118.039,118.023,118.028,415499996.0
2005-11-11 21:52:00,118.02,118.026,118.0,118.0,271700003.0
2005-11-11 21:53:00,118.001,118.028,118.001,118.001,347199997.0
2005-11-11 21:54:00,117.993,118.036,117.966,117.991,840499994.0
2005-11-11 21:55:00,117.968,117.968,117.944,117.944,270899999.0
2005-11-11 21:56:00,117.95,117.979,117.949,117.963,484899992.0
2005-11-11 21:57:00,117.961,117.973,117.961,117.968,364600001.0
2005-11-11 21:58:00,117.955,117.978,117.955,117.976,138600003.0
2005-11-11 21:59:00,117.98,117.996,117.95,117.986,529399999.0
2005-11-11 22:00:00,117.979,117.986,117.963,117.963,1084399999.0
2005-11-11 22:01:00,117.973,117.996,117.966,117.978,1056300000.0
2005-11-11 22:02:00,117.975,118.017,117.975,117.991,810699986.0
2005-11-11 22:03:00,117.985,118.005,117.985,117.998,370799996.0
2005-11-11 22:04:00,117.968,117.969,117.959,117.962,637600012.0
2005-11-11 22:05:00,117.973,117.993,117.973,117.98,211099998.0
2005-11-11 22:06:00,117.981,117.996,117.981,117.986,267099998.0
2005-11-11 22:07:00,117.976,118.011,117.976,117.997,422200007.0
2005-11-11 22:08:00,117.997,118.011,117.984,117.985,221900004.0
2005-11-11 22:09:00,118.0,118.005,117.984,117.994,387900001.0
2005-11-11 22:10:00,118.003,118.004,117.981,118.004,293399995.0
2005-11-11 22:11:00,117.971,117.982,117.967,117.982,618599998.0
2005-11-11 22:12:00,117.988,118.002,117.988,117.992,324299994.0
2005-11-11 22:13:00,117.984,118.004,117.984,117.998,499300002.0
2005-11-11 22:14:00,117.997,118.006,117.984,117.988,530199994.0
2005-11-11 22:15:00,117.982,117.998,117.982,117.995,240400001.0
2005-11-11 22:16:00,118.005,118.005,117.985,117.992,684200002.0
2005-11-11 22:17:00,117.983,118.007,117.983,117.991,396800000.0
2005-11-11 22:18:00,117.991,118.005,117.985,117.999,517700002.0
2005-11-11 22:19:00,117.981,118.001,117.98,117.98,423499996.0
2005-11-11 22:20:00,117.982,117.996,117.982,117.986,105399999.0
2005-11-11 22:21:00,117.977,117.993,117.975,117.993,328300005.0
2005-11-11 22:22:00,118.008,118.018,117.991,117.991,387999992.0
2005-11-11 22:23:00,117.997,118.021,117.997,118.021,214200004.0
2005-11-11 22:24:00,118.018,118.018,117.987,117.989,220000000.0
2005-11-11 22:25:00,118.002,118.011,117.992,118.003,121400000.0
2005-11-11 22:26:00,117.995,118.009,117.989,118.0,265400005.0
2005-11-11 22:27:00,118.002,118.016,117.989,118.005,699499993.0
2005-11-11 22:28:00,118.01,118.015,118.001,118.013,127900001.0
2005-11-11 22:29:00,118.012,118.013,117.998,117.998,183599996.0
2005-11-11 22:30:00,118.005,118.019,117.998,118.008,256299998.0
2005-11-11 22:31:00,118.016,118.02,118.009,118.013,148700002.0
2005-11-11 22:32:00,118.006,118.021,117.995,118.012,533400008.0
2005-11-11 22:33:00,118.0,118.0,117.974,117.989,880599994.0
2005-11-11 22:34:00,117.987,118.008,117.987,117.996,1224300007.0
2005-11-11 22:35:00,117.988,118.013,117.988,117.993,180400000.0
2005-11-11 22:36:00,117.991,118.011,117.986,117.992,728200001.0
2005-11-11 22:37:00,117.993,118.003,117.993,117.993,153200001.0
2005-11-11 22:38:00,118.003,118.017,117.995,118.017,150199996.0
2005-11-11 22:39:00,118.019,118.019,117.982,118.006,236100005.0
2005-11-11 22:40:00,117.993,118.011,117.977,117.977,568699997.0
2005-11-11 22:41:00,117.98,117.985,117.98,117.983,151699999.0
2005-11-11 22:42:00,117.98,117.985,117.98,117.98,90999998.0
2005-11-11 22:43:00,117.973,117.973,117.947,117.947,317199993.0
2005-11-11 22:44:00,117.95,117.955,117.95,117.95,202299996.0
2005-11-11 22:45:00,117.961,117.961,117.923,117.923,520900002.0
2005-11-11 22:46:00,117.922,117.93,117.892,117.894,452499997.0
2005-11-11 22:47:00,117.884,117.885,117.844,117.844,394700002.0
2005-11-11 22:48:00,117.842,117.851,117.84,117.84,327499999.0
2005-11-11 22:49:00,117.845,117.853,117.84,117.85,222300001.0
2005-11-11 22:50:00,117.843,117.871,117.835,117.842,396899995.0
2005-11-11 22:51:00,117.849,117.854,117.843,117.844,269799991.0
2005-11-11 22:52:00,117.843,117.855,117.843,117.845,219399997.0
2005-11-11 22:53:00,117.855,117.869,117.855,117.861,275599998.0
2005-11-11 22:54:00,117.863,117.889,117.859,117.875,218699996.0
2005-11-11 22:55:00,117.872,117.872,117.858,117.86,487100005.0
2005-11-11 22:56:00,117.863,117.884,117.849,117.849,216100003.0
2005-11-11 22:57:00,117.846,117.856,117.845,117.845,368499996.0
2005-11-11 22:58:00,117.872,117.893,117.857,117.863,200599999.0
2005-11-11 22:59:00,117.845,117.868,117.845,117.848,331599998.0
2005-11-11 23:00:00,117.856,117.885,117.851,117.851,460299997.0
2005-11-11 23:01:00,117.867,117.867,117.842,117.848,294699998.0
2005-11-11 23:02:00,117.865,117.884,117.865,117.88,241400002.0
2005-11-11 23:03:00,117.87,117.894,117.87,117.887,212299993.0
2005-11-11 23:04:00,117.877,117.881,117.858,117.858,199900002.0
2005-11-11 23:05:00,117.865,117.873,117.857,117.858,325500002.0
2005-11-11 23:06:00,117.87,117.886,117.865,117.877,354400005.0
2005-11-11 23:07:00,117.863,117.876,117.853,117.875,303600000.0
2005-11-11 23:08:00,117.87,117.891,117.858,117.891,288599997.0
2005-11-11 23:09:00,117.868,117.878,117.86,117.862,346499998.0
2005-11-11 23:10:00,117.853,117.869,117.853,117.868,369700002.0
2005-11-11 23:11:00,117.865,117.881,117.864,117.864,195600000.0
2005-11-11 23:12:00,117.873,117.883,117.857,117.857,228699999.0
2005-11-11 23:13:00,117.865,117.87,117.853,117.853,207199996.0
2005-11-11 23:14:00,117.859,117.869,117.859,117.863,273600004.0
2005-11-11 23:15:00,117.874,117.874,117.868,117.868,31900000.0
2005-11-11 23:16:00,117.865,117.879,117.865,117.87,202000003.0
2005-11-11 23:17:00,117.857,117.869,117.857,117.857,125700002.0
2005-11-11 23:18:00,117.858,117.867,117.853,117.86,441300000.0
2005-11-11 23:19:00,117.868,117.893,117.868,117.873,176700001.0
2005-11-11 23:20:00,117.89,117.937,117.89,117.933,178600001.0
2005-11-11 23:21:00,117.903,117.941,117.903,117.922,236699997.0
2005-11-11 23:22:00,117.905,117.91,117.878,117.886,228399999.0
2005-11-11 23:23:00,117.894,117.907,117.882,117.892,219999995.0
2005-11-11 23:24:00,117.91,117.916,117.905,117.909,299899998.0
2005-11-11 23:25:00,117.893,117.904,117.892,117.898,330600000.0
2005-11-11 23:26:00,117.892,117.904,117.881,117.893,450300006.0
2005-11-11 23:27:00,117.899,117.929,117.899,117.919,171500000.0
2005-11-11 23:28:00,117.895,117.942,117.895,117.942,184900002.0
2005-11-11 23:29:00,117.935,117.935,117.901,117.904,109800002.0
2005-11-11 23:30:00,117.917,117.93,117.912,117.928,427699998.0
2005-11-11 23:31:00,117.905,117.908,117.898,117.898,238500002.0
2005-11-11 23:32:00,117.895,117.931,117.895,117.919,300899995.0
2005-11-11 23:33:00,117.918,117.918,117.904,117.904,150500001.0
2005-11-11 23:34:00,117.924,117.944,117.924,117.932,162400001.0
2005-11-11 23:35:00,117.948,117.987,117.943,117.972,281999996.0
2005-11-11 23:36:00,117.954,117.977,117.952,117.977,341399997.0
2005-11-11 23:37:00,117.987,118.003,117.987,117.998,91600001.0
2005-11-11 23:38:00,117.996,118.033,117.996,118.006,318900004.0
2005-11-11 23:39:00,118.012,118.023,117.995,117.997,193299999.0
2005-11-11 23:40:00,117.987,118.03,117.986,117.993,323299998.0
2005-11-11 23:41:00,117.997,118.019,117.992,117.992,141400002.0
2005-11-11 23:42:00,117.987,118.007,117.987,118.006,127200000.0
2005-11-11 23:43:00,117.981,118.014,117.981,118.0,205200001.0
2005-11-11 23:44:00,118.013,118.022,118.006,118.006,224400005.0
2005-11-11 23:45:00,118.009,118.024,117.994,117.994,275599999.0
2005-11-11 23:46:00,118.02,118.022,117.999,117.999,228300002.0
2005-11-11 23:47:00,117.995,118.035,117.995,118.035,374399998.0
2005-11-11 23:48:00,118.036,118.046,118.004,118.004,223300003.0
2005-11-11 23:49:00,118.031,118.035,117.997,117.997,356199998.0
2005-11-11 23:50:00,118.025,118.025,118.006,118.012,184999996.0
2005-11-11 23:51:00,118.011,118.018,117.992,117.992,295600001.0
2005-11-11 23:52:00,118.032,118.035,118.003,118.004,253899998.0
2005-11-11 23:53:00,118.016,118.025,118.014,118.014,401599997.0
2005-11-11 23:54:00,118.045,118.057,118.034,118.036,153600003.0
2005-11-11 23:55:00,118.042,118.062,118.04,118.062,236500002.0
2005-11-11 23:56:00,118.043,118.043,118.02,118.036,209700000.0
2005-11-11 23:57:00,118.01,118.017,118.01,118.01,172899999.0
2005-11-11 23:58:00,118.022,118.031,117.999,117.999,179600000.0
2005-11-11 23:59:00,117.988,118.03,117.981,117.987,277600001.0
2005-11-14 00:00:00,118.005,118.02,117.999,117.999,253600005.0
2005-11-14 00:01:00,118.002,118.029,118.002,118.025,330400004.0
2005-11-14 00:02:00,118.042,118.063,118.032,118.042,235599999.0
2005-11-14 00:03:00,118.042,118.051,118.042,118.044,146399999.0
2005-11-14 00:04:00,118.047,118.055,118.031,118.048,290499999.0
2005-11-14 00:05:00,118.045,118.046,118.029,118.044,261300000.0
2005-11-14 00:06:00,118.035,118.041,118.01,118.025,204199999.0
2005-11-14 00:07:00,118.03,118.046,118.025,118.04,459900003.0
2005-11-14 00:08:00,118.047,118.047,118.016,118.016,89100001.0
2005-11-14 00:09:00,118.012,118.045,118.012,118.026,299700004.0
2005-11-14 00:10:00,118.055,118.065,118.034,118.057,228900001.0
2005-11-14 00:11:00,118.057,118.076,118.048,118.07,483500004.0
2005-11-14 00:12:00,118.046,118.065,118.046,118.065,279800000.0
2005-11-14 00:13:00,118.047,118.075,118.045,118.074,217199998.0
2005-11-14 00:14:00,118.078,118.078,118.055,118.059,257099999.0
2005-11-14 00:15:00,118.065,118.075,118.058,118.066,353200000.0
2005-11-14 00:16:00,118.071,118.087,118.071,118.073,117900003.0
2005-11-14 00:17:00,118.07,118.085,118.07,118.078,302199999.0
2005-11-14 00:18:00,118.072,118.098,118.065,118.093,248799994.0
2005-11-14 00:19:00,118.082,118.084,118.064,118.072,421500002.0
2005-11-14 00:20:00,118.084,118.084,118.049,118.055,376500004.0
2005-11-14 00:21:00,118.038,118.062,118.038,118.056,312600005.0
2005-11-14 00:22:00,118.062,118.073,118.048,118.059,318699994.0
2005-11-14 00:23:00,118.06,118.077,118.055,118.071,254400000.0
2005-11-14 00:24:00,118.071,118.082,118.055,118.058,265699996.0
2005-11-14 00:25:00,118.072,118.077,118.056,118.059,229499996.0
2005-11-14 00:26:00,118.06,118.081,118.055,118.078,164600002.0
2005-11-14 00:27:00,118.07,118.084,118.06,118.075,271899998.0
2005-11-14 00:28:00,118.07,118.088,118.068,118.088,278900005.0
2005-11-14 00:29:00,118.1,118.1,118.071,118.074,247500004.0
2005-11-14 00:30:00,118.072,118.091,118.07,118.083,277899998.0
2005-11-14 00:31:00,118.088,118.097,118.074,118.094,120999999.0
2005-11-14 00:32:00,118.092,118.1,118.044,118.044,207899998.0
2005-11-14 00:33:00,118.061,118.086,118.061,118.078,275999999.0
2005-11-14 00:34:00,118.069,118.09,118.047,118.079,238999994.0
2005-11-14 00:35:00,118.088,118.09,118.068,118.075,257000002.0
2005-11-14 00:36:00,118.08,118.092,118.074,118.077,264500000.0
2005-11-14 00:37:00,118.1,118.118,118.079,118.105,114800000.0
2005-11-14 00:38:00,118.097,118.124,118.091,118.108,147800002.0
2005-11-14 00:39:00,118.11,118.118,118.099,118.101,265500003.0
2005-11-14 00:40:00,118.103,118.121,118.09,118.116,191300003.0
2005-11-14 00:41:00,118.09,118.114,118.087,118.096,249399998.0
2005-11-14 00:42:00,118.08,118.107,118.08,118.102,322399995.0
2005-11-14 00:43:00,118.107,118.107,118.085,118.09,424900000.0
2005-11-14 00:44:00,118.092,118.101,118.08,118.08,193399998.0
2005-11-14 00:45:00,118.095,118.106,118.085,118.097,295699999.0
2005-11-14 00:46:00,118.093,118.115,118.088,118.115,171100001.0
2005-11-14 00:47:00,118.126,118.127,118.089,118.105,290599998.0
2005-11-14 00:48:00,118.117,118.117,118.098,118.098,181600004.0
2005-11-14 00:49:00,118.11,118.119,118.088,118.099,213300002.0
2005-11-14 00:50:00,118.098,118.112,118.084,118.098,439999992.0
2005-11-14 00:51:00,118.095,118.11,118.095,118.097,162800001.0
2005-11-14 00:52:00,118.104,118.123,118.082,118.097,361099999.0
2005-11-14 00:53:00,118.09,118.102,118.077,118.09,237400003.0
2005-11-14 00:54:00,118.08,118.104,118.079,118.079,254099999.0
2005-11-14 00:55:00,118.078,118.104,118.073,118.099,291999996.0
2005-11-14 00:56:00,118.087,118.1,118.057,118.064,272400002.0
2005-11-14 00:57:00,118.053,118.093,118.053,118.083,155899999.0
2005-11-14 00:58:00,118.078,118.092,118.065,118.075,164899999.0
2005-11-14 00:59:00,118.062,118.085,118.055,118.082,419599991.0
2005-11-14 01:00:00,118.075,118.083,118.044,118.075,198000001.0
2005-11-14 01:01:00,118.092,118.095,118.058,118.078,359900004.0
2005-11-14 01:02:00,118.087,118.099,118.071,118.078,204499998.0
2005-11-14 01:03:00,118.085,118.096,118.054,118.076,297800008.0
2005-11-14 01:04:00,118.088,118.098,118.072,118.096,160200000.0
2005-11-14 01:05:00,118.07,118.079,118.05,118.058,201999997.0
2005-11-14 01:06:00,118.048,118.064,118.039,118.057,317899997.0
2005-11-14 01:07:00,118.055,118.058,118.03,118.039,177500001.0
2005-11-14 01:08:00,118.052,118.053,117.99,118.023,328800005.0
2005-11-14 01:09:00,118.0,118.051,117.997,118.037,313999995.0
2005-11-14 01:10:00,118.042,118.051,118.022,118.022,404499999.0
2005-11-14 01:11:00,118.013,118.032,118.003,118.016,155499999.0
2005-11-14 01:12:00,118.002,118.023,117.999,118.02,148299998.0
2005-11-14 01:13:00,117.995,118.028,117.991,118.028,315400000.0
2005-11-14 01:14:00,118.008,118.031,117.997,118.02,284200000.0
2005-11-14 01:15:00,118.018,118.03,118.009,118.023,214100001.0
2005-11-14 01:16:00,118.032,118.039,118.018,118.024,133800000.0
2005-11-14 01:17:00,118.057,118.057,118.016,118.025,204200000.0
2005-11-14 01:18:00,118.042,118.05,118.014,118.022,251000000.0
2005-11-14 01:19:00,118.042,118.058,118.024,118.034,188700005.0
2005-11-14 01:20:00,118.03,118.062,118.024,118.057,265099994.0
2005-11-14 01:21:00,118.042,118.055,118.018,118.024,135800003.0
2005-11-14 01:22:00,118.023,118.056,118.02,118.035,378800007.0
2005-11-14 01:23:00,118.03,118.052,118.024,118.036,227499997.0
2005-11-14 01:24:00,118.02,118.041,118.02,118.03,174699999.0
2005-11-14 01:25:00,118.025,118.053,118.018,118.048,40700000.0
2005-11-14 01:26:00,118.055,118.071,118.038,118.058,282400002.0
2005-11-14 01:27:00,118.062,118.082,118.056,118.059,203599998.0
2005-11-14 01:28:00,118.053,118.072,118.043,118.065,329099999.0
2005-11-14 01:29:00,118.043,118.076,118.043,118.076,280500000.0
2005-11-14 01:30:00,118.083,118.083,118.04,118.056,335300007.0
2005-11-14 01:31:00,118.035,118.072,118.035,118.071,228600005.0
2005-11-14 01:32:00,118.055,118.061,118.017,118.024,213800005.0
2005-11-14 01:33:00,118.033,118.039,117.999,118.017,268800003.0
2005-11-14 01:34:00,118.003,118.014,117.989,118.0,215500002.0
2005-11-14 01:35:00,118.008,118.009,117.973,117.974,396900000.0
2005-11-14 01:36:00,117.96,117.987,117.942,117.966,272400000.0
2005-11-14 01:37:00,117.945,118.001,117.943,117.979,183300000.0
2005-11-14 01:38:00,118.007,118.007,117.974,117.989,227099996.0
2005-11-14 01:39:00,117.978,117.995,117.974,117.977,370599998.0
2005-11-14 01:40:00,117.976,117.995,117.962,117.987,216399995.0
2005-11-14 01:41:00,117.998,117.999,117.965,117.965,144700002.0
2005-11-14 01:42:00,117.976,117.987,117.967,117.986,307200001.0
2005-11-14 01:43:00,117.975,117.979,117.959,117.977,192399996.0
2005-11-14 01:44:00,117.977,117.991,117.959,117.964,240700003.0
2005-11-14 01:45:00,117.973,117.982,117.952,117.959,277600003.0
2005-11-14 01:46:00,117.938,117.97,117.927,117.968,208199998.0
2005-11-14 01:47:00,117.957,117.967,117.936,117.941,226800005.0
2005-11-14 01:48:00,117.951,117.996,117.944,117.988,233199998.0
2005-11-14 01:49:00,117.973,118.007,117.97,117.976,369900006.0
2005-11-14 01:50:00,117.967,117.971,117.94,117.94,168100005.0
2005-11-14 01:51:00,117.97,117.97,117.936,117.948,219399998.0
2005-11-14 01:52:00,117.938,117.97,117.927,117.927,377799999.0
2005-11-14 01:53:00,117.945,117.953,117.917,117.93,200999997.0
2005-11-14 01:54:00,117.937,117.95,117.918,117.925,269299996.0
2005-11-14 01:55:00,117.957,117.958,117.923,117.949,238500002.0
2005-11-14 01:56:00,117.94,117.961,117.929,117.94,278400003.0
2005-11-14 01:57:00,117.947,117.954,117.939,117.954,272300005.0
2005-11-14 01:58:00,117.955,117.964,117.917,117.928,373899992.0
2005-11-14 01:59:00,117.92,117.95,117.909,117.913,343100001.0
2005-11-14 02:00:00,117.92,117.94,117.913,117.913,174800001.0
2005-11-14 02:01:00,117.918,117.959,117.918,117.955,278300002.0
2005-11-14 02:02:00,117.92,117.957,117.915,117.945,227500002.0
2005-11-14 02:03:00,117.933,117.952,117.922,117.934,280200001.0
2005-11-14 02:04:00,117.935,117.964,117.929,117.956,188600000.0
2005-11-14 02:05:00,117.946,117.963,117.922,117.922,248299995.0
2005-11-14 02:06:00,117.93,117.932,117.907,117.907,120599999.0
2005-11-14 02:07:00,117.896,117.912,117.896,117.912,123099997.0
2005-11-14 02:08:00,117.902,117.924,117.9,117.924,137700000.0
2005-11-14 02:09:00,117.942,117.968,117.942,117.956,368100006.0
2005-11-14 02:10:00,117.935,117.964,117.931,117.943,274200000.0
2005-11-14 02:11:00,117.943,117.948,117.936,117.946,198900005.0
2005-11-14 02:12:00,117.962,117.968,117.943,117.953,374700003.0
2005-11-14 02:13:00,117.965,117.971,117.934,117.938,341100001.0
2005-11-14 02:14:00,117.952,117.959,117.942,117.95,308599998.0
2005-11-14 02:15:00,117.959,117.976,117.958,117.976,253199993.0
2005-11-14 02:16:00,117.96,117.981,117.953,117.964,316600003.0
2005-11-14 02:17:00,117.967,117.979,117.967,117.973,80200001.0
2005-11-14 02:18:00,117.973,117.996,117.973,117.978,213999996.0
2005-11-14 02:19:00,117.975,117.99,117.961,117.964,352200001.0
2005-11-14 02:20:00,117.962,117.969,117.953,117.967,191099999.0
2005-11-14 02:21:00,117.978,117.98,117.957,117.98,111400001.0
2005-11-14 02:22:00,117.965,117.965,117.946,117.962,179699995.0
2005-11-14 02:23:00,117.953,117.973,117.946,117.955,272099998.0
2005-11-14 02:24:00,117.969,117.97,117.938,117.944,189500001.0
2005-11-14 02:25:00,117.952,117.959,117.95,117.955,249199996.0
2005-11-14 02:26:00,117.95,117.987,117.942,117.98,295499999.0
2005-11-14 02:27:00,117.958,117.982,117.95,117.975,121300001.0
2005-11-14 02:28:00,117.973,117.985,117.961,117.965,175500005.0
2005-11-14 02:29:00,117.98,117.982,117.957,117.972,134599999.0
2005-11-14 02:30:00,117.98,117.993,117.958,117.975,252700006.0
2005-11-14 02:31:00,117.979,117.994,117.979,117.987,204600000.0
2005-11-14 02:32:00,117.978,117.984,117.969,117.971,238899998.0
2005-11-14 02:33:00,117.961,117.981,117.953,117.973,201300000.0
2005-11-14 02:34:00,117.982,117.991,117.963,117.982,269899998.0
2005-11-14 02:35:00,117.968,117.989,117.953,117.967,342400002.0
2005-11-14 02:36:00,117.971,117.973,117.963,117.973,341899999.0
2005-11-14 02:37:00,117.973,117.982,117.962,117.975,324499996.0
2005-11-14 02:38:00,117.958,117.983,117.955,117.97,164400003.0
2005-11-14 02:39:00,117.983,117.985,117.954,117.954,134899998.0
2005-11-14 02:40:00,117.948,117.948,117.914,117.931,308099998.0
2005-11-14 02:41:00,117.942,117.946,117.922,117.922,170600000.0
2005-11-14 02:42:00,117.915,117.924,117.91,117.92,236799997.0
2005-11-14 02:43:00,117.923,117.956,117.916,117.944,389200001.0
2005-11-14 02:44:00,117.939,117.966,117.935,117.957,246900000.0
2005-11-14 02:45:00,117.947,117.96,117.925,117.95,386600002.0
2005-11-14 02:46:00,117.958,117.958,117.938,117.951,90600000.0
2005-11-14 02:47:00,117.945,117.954,117.945,117.948,355499999.0
2005-11-14 02:48:00,117.95,117.964,117.938,117.952,127700000.0
2005-11-14 02:49:00,117.962,117.971,117.962,117.965,145800000.0
2005-11-14 02:50:00,117.935,117.987,117.931,117.974,194900003.0
2005-11-14 02:51:00,117.982,117.991,117.971,117.976,140199999.0
2005-11-14 02:52:00,117.99,118.01,117.987,118.004,322399995.0
2005-11-14 02:53:00,118.005,118.018,117.995,118.017,192900001.0
2005-11-14 02:54:00,117.994,118.017,117.994,118.008,180200002.0
2005-11-14 02:55:00,118.018,118.018,118.009,118.015,182300000.0
2005-11-14 02:56:00,118.012,118.033,118.012,118.028,169399997.0
2005-11-14 02:57:00,118.028,118.035,118.025,118.025,191599998.0
2005-11-14 02:58:00,118.04,118.049,118.04,118.042,117500000.0
2005-11-14 02:59:00,118.046,118.063,118.037,118.037,357000003.0
2005-11-14 03:00:00,118.024,118.036,118.019,118.019,168100003.0
2005-11-14 03:01:00,118.019,118.019,118.006,118.008,198199998.0
2005-11-14 03:02:00,118.007,118.013,118.003,118.003,239799995.0
2005-11-14 03:03:00,118.002,118.01,117.999,118.002,124599999.0
2005-11-14 03:04:00,117.991,117.992,117.977,117.98,289200005.0
2005-11-14 03:05:00,117.97,117.97,117.959,117.962,108400002.0
2005-11-14 03:06:00,117.972,117.972,117.956,117.958,175100004.0
2005-11-14 03:07:00,117.948,117.948,117.931,117.945,400200001.0
2005-11-14 03:08:00,117.945,117.95,117.933,117.946,258600003.0
2005-11-14 03:09:00,117.943,117.958,117.941,117.958,239500004.0
2005-11-14 03:10:00,117.952,117.954,117.944,117.954,151599996.0
2005-11-14 03:11:00,117.954,117.962,117.949,117.955,172499999.0
2005-11-14 03:12:00,117.968,117.968,117.962,117.962,190299996.0
2005-11-14 03:13:00,117.988,117.99,117.963,117.975,235199999.0
2005-11-14 03:14:00,117.954,117.972,117.954,117.956,343000006.0
2005-11-14 03:15:00,117.972,117.981,117.964,117.972,342300000.0
2005-11-14 03:16:00,117.97,117.985,117.961,117.966,255300005.0
2005-11-14 03:17:00,117.959,117.962,117.945,117.954,260500001.0
2005-11-14 03:18:00,117.95,117.967,117.942,117.966,283500001.0
2005-11-14 03:19:00,117.955,117.975,117.948,117.96,268500005.0
2005-11-14 03:20:00,117.953,117.953,117.941,117.942,228000002.0
2005-11-14 03:21:00,117.952,117.966,117.948,117.948,217400001.0
2005-11-14 03:22:00,117.955,117.967,117.955,117.96,129699998.0
2005-11-14 03:23:00,117.95,117.967,117.939,117.947,284099996.0
2005-11-14 03:24:00,117.974,117.98,117.958,117.959,238800000.0
2005-11-14 03:25:00,117.963,117.975,117.951,117.951,300100002.0
2005-11-14 03:26:00,117.972,117.981,117.959,117.974,225600003.0
2005-11-14 03:27:00,117.988,118.012,117.988,118.012,343600003.0
2005-11-14 03:28:00,118.013,118.013,117.997,117.997,284200003.0
2005-11-14 03:29:00,117.972,117.976,117.969,117.976,209900001.0
2005-11-14 03:30:00,117.962,117.995,117.962,117.988,399500000.0
2005-11-14 03:31:00,117.972,117.992,117.965,117.985,199399998.0
2005-11-14 03:32:00,117.985,117.995,117.976,117.987,139400003.0
2005-11-14 03:33:00,117.978,117.992,117.967,117.982,139600002.0
2005-11-14 03:34:00,117.982,118.003,117.981,117.993,215599997.0
2005-11-14 03:35:00,117.975,117.992,117.975,117.992,71000000.0
2005-11-14 03:36:00,118.0,118.0,117.967,117.984,381199998.0
2005-11-14 03:37:00,118.007,118.012,117.991,117.996,231099998.0
2005-11-14 03:38:00,117.997,118.003,117.985,117.985,172000002.0
2005-11-14 03:39:00,117.985,118.001,117.972,117.998,228799998.0
2005-11-14 03:40:00,117.991,117.992,117.973,117.992,279500004.0
2005-11-14 03:41:00,118.005,118.011,117.979,117.993,365600005.0
2005-11-14 03:42:00,117.988,117.988,117.975,117.981,275899999.0
2005-11-14 03:43:00,117.976,117.976,117.947,117.954,259999996.0
2005-11-14 03:44:00,117.963,117.977,117.953,117.97,332799997.0
2005-11-14 03:45:00,117.97,117.979,117.955,117.971,201900001.0
2005-11-14 03:46:00,117.97,117.979,117.955,117.955,163599996.0
2005-11-14 03:47:00,117.952,117.975,117.948,117.948,447000010.0
2005-11-14 03:48:00,117.964,117.969,117.954,117.967,304699998.0
2005-11-14 03:49:00,117.963,117.977,117.961,117.961,323700005.0
2005-11-14 03:50:00,117.958,117.975,117.949,117.949,227600002.0
2005-11-14 03:51:00,117.957,117.969,117.946,117.955,286299995.0
2005-11-14 03:52:00,117.953,117.953,117.941,117.941,107300000.0
2005-11-14 03:53:00,117.935,117.935,117.912,117.912,216100001.0
2005-11-14 03:54:00,117.91,117.92,117.904,117.91,296999999.0
2005-11-14 03:55:00,117.9,117.9,117.874,117.874,277600000.0
2005-11-14 03:56:00,117.863,117.863,117.852,117.852,22400001.0
2005-11-14 03:57:00,117.84,117.858,117.84,117.858,49399999.0
2005-11-14 03:58:00,117.856,117.872,117.856,117.872,230799999.0
2005-11-14 03:59:00,117.859,117.866,117.855,117.855,217499997.0
2005-11-14 04:00:00,117.858,117.88,117.848,117.853,393099997.0
2005-11-14 04:01:00,117.847,117.876,117.847,117.867,215900001.0
2005-11-14 04:02:00,117.867,117.878,117.867,117.878,109300004.0
2005-11-14 04:03:00,117.887,117.911,117.881,117.911,197699997.0
2005-11-14 04:04:00,117.915,117.918,117.899,117.908,365299996.0
2005-11-14 04:05:00,117.894,117.894,117.873,117.873,208500000.0
2005-11-14 04:06:00,117.87,117.897,117.867,117.887,346599997.0
2005-11-14 04:07:00,117.883,117.898,117.874,117.874,386499995.0
2005-11-14 04:08:00,117.873,117.889,117.872,117.886,291800007.0
2005-11-14 04:09:00,117.892,117.916,117.892,117.9,262799998.0
2005-11-14 04:10:00,117.907,117.916,117.901,117.904,255299996.0
2005-11-14 04:11:00,117.899,117.914,117.896,117.911,171399996.0
2005-11-14 04:12:00,117.9,117.904,117.88,117.886,161900000.0
2005-11-14 04:13:00,117.882,117.901,117.878,117.89,172500004.0
2005-11-14 04:14:00,117.893,117.893,117.883,117.887,240799998.0
2005-11-14 04:15:00,117.882,117.883,117.871,117.883,276099999.0
2005-11-14 04:16:00,117.883,117.912,117.874,117.886,432099996.0
2005-11-14 04:17:00,117.885,117.908,117.885,117.893,227699993.0
2005-11-14 04:18:00,117.873,117.9,117.87,117.9,209899999.0
2005-11-14 04:19:00,117.895,117.915,117.895,117.907,167500001.0
2005-11-14 04:20:00,117.9,117.905,117.888,117.888,176600004.0
2005-11-14 04:21:00,117.884,117.895,117.872,117.881,129599999.0
2005-11-14 04:22:00,117.888,117.888,117.865,117.876,244200004.0
2005-11-14 04:23:00,117.87,117.875,117.87,117.875,69100000.0
2005-11-14 04:24:00,117.868,117.874,117.865,117.874,258199999.0
2005-11-14 04:25:00,117.865,117.887,117.861,117.877,268500000.0
2005-11-14 04:26:00,117.874,117.901,117.874,117.894,332200002.0
2005-11-14 04:27:00,117.891,117.902,117.89,117.891,126299998.0
2005-11-14 04:28:00,117.9,117.911,117.875,117.877,106999997.0
2005-11-14 04:29:00,117.892,117.907,117.892,117.899,219300001.0
2005-11-14 04:30:00,117.884,117.884,117.864,117.877,236500002.0
2005-11-14 04:31:00,117.877,117.904,117.876,117.898,167400002.0
2005-11-14 04:32:00,117.895,117.895,117.888,117.888,217699997.0
2005-11-14 04:33:00,117.895,117.928,117.895,117.926,152199999.0
2005-11-14 04:34:00,117.915,117.924,117.913,117.924,168000003.0
2005-11-14 04:35:00,117.92,117.938,117.914,117.936,364000006.0
2005-11-14 04:36:00,117.917,117.933,117.917,117.933,133299999.0
2005-11-14 04:37:00,117.933,117.942,117.921,117.94,240700003.0
2005-11-14 04:38:00,117.939,117.95,117.938,117.946,355399997.0
2005-11-14 04:39:00,117.935,117.938,117.918,117.936,232399999.0
2005-11-14 04:40:00,117.935,117.951,117.917,117.947,219999999.0
2005-11-14 04:41:00,117.932,117.943,117.932,117.938,244400001.0
2005-11-14 04:42:00,117.95,117.963,117.941,117.942,228500002.0
2005-11-14 04:43:00,117.958,117.98,117.958,117.963,185900002.0
2005-11-14 04:44:00,117.961,117.961,117.952,117.959,231300000.0
2005-11-14 04:45:00,117.965,117.971,117.949,117.971,307500003.0
2005-11-14 04:46:00,117.982,117.99,117.956,117.967,210600001.0
2005-11-14 04:47:00,117.98,117.983,117.97,117.973,239700003.0
2005-11-14 04:48:00,117.967,117.973,117.962,117.973,176600000.0
2005-11-14 04:49:00,117.962,117.996,117.96,117.965,297000000.0
2005-11-14 04:50:00,117.952,117.985,117.944,117.971,309200000.0
2005-11-14 04:51:00,117.968,117.98,117.962,117.962,204600001.0
2005-11-14 04:52:00,117.968,117.968,117.957,117.957,108399999.0
2005-11-14 04:53:00,117.963,117.975,117.959,117.959,197599999.0
2005-11-14 04:54:00,117.968,117.977,117.958,117.959,192699999.0
2005-11-14 04:55:00,117.962,117.978,117.962,117.976,163800003.0
2005-11-14 04:56:00,117.947,117.955,117.947,117.95,161500002.0
2005-11-14 04:57:00,117.955,117.97,117.951,117.959,274200001.0
2005-11-14 04:58:00,117.954,117.98,117.954,117.976,222499995.0
2005-11-14 04:59:00,117.952,117.972,117.946,117.963,298399998.0
2005-11-14 05:00:00,117.96,117.965,117.941,117.943,298499998.0
2005-11-14 05:01:00,117.941,117.948,117.932,117.934,200699999.0
2005-11-14 05:02:00,117.952,117.952,117.931,117.938,152100001.0
2005-11-14 05:03:00,117.933,117.942,117.922,117.942,196399998.0
2005-11-14 05:04:00,117.945,117.951,117.929,117.945,215799997.0
2005-11-14 05:05:00,117.936,117.95,117.93,117.947,151399999.0
2005-11-14 05:06:00,117.953,117.971,117.943,117.952,229500000.0
2005-11-14 05:07:00,117.967,117.968,117.967,117.968,13300000.0
2005-11-14 05:08:00,117.99,117.99,117.973,117.973,141400005.0
2005-11-14 05:09:00,117.975,117.991,117.975,117.984,266100001.0
2005-11-14 05:10:00,117.987,117.996,117.976,117.976,139700003.0
2005-11-14 05:11:00,117.965,117.978,117.958,117.967,326200006.0
2005-11-14 05:12:00,117.965,117.975,117.95,117.963,379299995.0
2005-11-14 05:13:00,117.958,117.974,117.949,117.959,223100002.0
2005-11-14 05:14:00,117.98,117.984,117.957,117.964,464900007.0
2005-11-14 05:15:00,117.951,117.952,117.943,117.952,296099999.0
2005-11-14 05:16:00,117.952,117.976,117.946,117.975,307799998.0
2005-11-14 05:17:00,117.95,117.95,117.932,117.945,184100000.0
2005-11-14 05:18:00,117.948,117.95,117.934,117.943,172800003.0
2005-11-14 05:19:00,117.942,117.954,117.929,117.933,290299994.0
2005-11-14 05:20:00,117.95,117.95,117.931,117.937,242199998.0
2005-11-14 05:21:00,117.933,117.951,117.92,117.951,501800005.0
2005-11-14 05:22:00,117.94,117.945,117.935,117.945,146499998.0
2005-11-14 05:23:00,117.938,117.961,117.931,117.941,280200007.0
2005-11-14 05:24:00,117.952,117.967,117.943,117.964,285899998.0
2005-11-14 05:25:00,117.955,117.975,117.95,117.962,356400003.0
2005-11-14 05:26:00,117.945,117.965,117.945,117.955,342200004.0
2005-11-14 05:27:00,117.95,117.958,117.941,117.958,248199995.0
2005-11-14 05:28:00,117.965,117.976,117.948,117.959,309599996.0
2005-11-14 05:29:00,117.956,117.967,117.953,117.956,227800001.0
2005-11-14 05:30:00,117.965,117.971,117.949,117.961,219500000.0
2005-11-14 05:31:00,117.948,117.987,117.948,117.979,259499995.0
2005-11-14 05:32:00,117.957,117.969,117.943,117.948,234400004.0
2005-11-14 05:33:00,117.952,117.968,117.95,117.96,197500002.0
2005-11-14 05:34:00,117.957,117.969,117.933,117.958,324399997.0
2005-11-14 05:35:00,117.962,117.962,117.942,117.942,387900010.0
2005-11-14 05:36:00,117.936,117.943,117.928,117.928,95899999.0
2005-11-14 05:37:00,117.932,117.951,117.932,117.947,130999998.0
2005-11-14 05:38:00,117.94,117.946,117.936,117.938,126099999.0
2005-11-14 05:39:00,117.954,117.956,117.942,117.942,98000001.0
2005-11-14 05:40:00,117.94,117.951,117.93,117.93,173200003.0
2005-11-14 05:41:00,117.935,117.946,117.913,117.913,278500003.0
2005-11-14 05:42:00,117.908,117.934,117.901,117.934,207800000.0
2005-11-14 05:43:00,117.916,117.924,117.916,117.924,252599996.0
2005-11-14 05:44:00,117.915,117.928,117.909,117.916,290999999.0
2005-11-14 05:45:00,117.912,117.927,117.91,117.921,312299996.0
2005-11-14 05:46:00,117.91,117.925,117.907,117.916,282600002.0
2005-11-14 05:47:00,117.917,117.917,117.902,117.912,179299997.0
2005-11-14 05:48:00,117.913,117.913,117.904,117.907,140199999.0
2005-11-14 05:49:00,117.913,117.928,117.9,117.9,267500007.0
2005-11-14 05:50:00,117.893,117.932,117.893,117.928,163999999.0
2005-11-14 05:51:00,117.918,117.93,117.905,117.93,158900003.0
2005-11-14 05:52:00,117.912,117.912,117.907,117.908,196199998.0
2005-11-14 05:53:00,117.912,117.93,117.906,117.909,212800001.0
2005-11-14 05:54:00,117.914,117.925,117.908,117.918,380299997.0
2005-11-14 05:55:00,117.92,117.943,117.911,117.918,309300001.0
2005-11-14 05:56:00,117.923,117.927,117.917,117.92,171700001.0
2005-11-14 05:57:00,117.917,117.926,117.9,117.909,228000000.0
2005-11-14 05:58:00,117.912,117.916,117.898,117.914,322700004.0
2005-11-14 05:59:00,117.9,117.912,117.895,117.912,134100000.0
2005-11-14 06:00:00,117.925,117.938,117.907,117.919,235499998.0
2005-11-14 06:01:00,117.92,117.934,117.91,117.92,200700001.0
2005-11-14 06:02:00,117.918,117.92,117.906,117.915,249999996.0
2005-11-14 06:03:00,117.913,117.921,117.905,117.919,365600000.0
2005-11-14 06:04:00,117.914,117.925,117.909,117.914,221299997.0
2005-11-14 06:05:00,117.905,117.927,117.905,117.915,322900003.0
2005-11-14 06:06:00,117.91,117.91,117.883,117.886,225400001.0
2005-11-14 06:07:00,117.89,117.896,117.89,117.896,11400000.0
2005-11-14 06:08:00,117.916,117.923,117.909,117.923,289600002.0
2005-11-14 06:09:00,117.92,117.945,117.913,117.945,189800000.0
2005-11-14 06:10:00,117.918,117.926,117.906,117.916,332800000.0
2005-11-14 06:11:00,117.897,117.908,117.883,117.894,418500000.0
2005-11-14 06:12:00,117.88,117.913,117.876,117.908,208499995.0
2005-11-14 06:13:00,117.912,117.933,117.912,117.913,285399993.0
2005-11-14 06:14:00,117.919,117.929,117.914,117.914,243099996.0
2005-11-14 06:15:00,117.91,117.93,117.9,117.92,325199995.0
2005-11-14 06:16:00,117.927,117.927,117.909,117.91,218200005.0
2005-11-14 06:17:00,117.914,117.925,117.909,117.92,210599996.0
2005-11-14 06:18:00,117.925,117.937,117.912,117.937,83500000.0
2005-11-14 06:19:00,117.943,117.949,117.94,117.941,251099999.0
2005-11-14 06:20:00,117.943,117.967,117.943,117.965,249699996.0
2005-11-14 06:21:00,117.978,117.984,117.96,117.969,217200002.0
2005-11-14 06:22:00,117.974,117.974,117.959,117.962,149699997.0
2005-11-14 06:23:00,117.946,117.972,117.938,117.971,241099997.0
2005-11-14 06:24:00,117.953,117.972,117.949,117.967,340200000.0
2005-11-14 06:25:00,117.965,117.981,117.964,117.967,398000001.0
2005-11-14 06:26:00,117.964,117.98,117.938,117.963,360299993.0
2005-11-14 06:27:00,117.972,117.981,117.957,117.981,284100000.0
2005-11-14 06:28:00,117.988,117.988,117.978,117.985,196799997.0
2005-11-14 06:29:00,117.99,118.005,117.985,117.992,288399996.0
2005-11-14 06:30:00,117.998,118.01,117.975,117.975,207600002.0
2005-11-14 06:31:00,117.965,117.997,117.965,117.991,331699997.0
2005-11-14 06:32:00,117.982,117.997,117.982,117.99,346100003.0
2005-11-14 06:33:00,117.982,117.997,117.982,117.984,272300004.0
2005-11-14 06:34:00,117.985,117.996,117.975,117.979,381400001.0
2005-11-14 06:35:00,117.973,117.973,117.965,117.969,299000000.0
2005-11-14 06:36:00,117.966,117.982,117.96,117.971,264099995.0
2005-11-14 06:37:00,117.977,117.995,117.97,117.97,220600000.0
2005-11-14 06:38:00,117.973,117.986,117.949,117.965,147000003.0
2005-11-14 06:39:00,117.99,117.995,117.975,117.98,261300002.0
2005-11-14 06:40:00,117.99,117.997,117.969,117.988,92799998.0
2005-11-14 06:41:00,117.985,117.996,117.969,117.969,300299994.0
2005-11-14 06:42:00,117.975,117.994,117.973,117.973,271300004.0
2005-11-14 06:43:00,117.978,117.979,117.963,117.97,298900007.0
2005-11-14 06:44:00,117.968,117.976,117.954,117.973,321699997.0
2005-11-14 06:45:00,117.969,117.988,117.969,117.984,233899996.0
2005-11-14 06:46:00,117.992,118.021,117.985,118.021,177000003.0
2005-11-14 06:47:00,118.011,118.028,118.011,118.023,43100000.0
2005-11-14 06:48:00,118.03,118.041,118.009,118.009,245799999.0
2005-11-14 06:49:00,118.017,118.017,117.998,118.003,509099995.0
2005-11-14 06:50:00,118.0,118.0,117.97,117.97,193399999.0
2005-11-14 06:51:00,117.967,117.967,117.946,117.953,259700005.0
2005-11-14 06:52:00,117.96,117.982,117.946,117.966,250400000.0
2005-11-14 06:53:00,117.938,117.938,117.908,117.92,171300002.0
2005-11-14 06:54:00,117.93,117.938,117.93,117.936,114300000.0
2005-11-14 06:55:00,117.929,117.943,117.927,117.937,378899998.0
2005-11-14 06:56:00,117.933,117.947,117.932,117.932,179200001.0
2005-11-14 06:57:00,117.942,117.958,117.942,117.952,173800001.0
2005-11-14 06:58:00,117.938,117.938,117.914,117.927,114200002.0
2005-11-14 06:59:00,117.94,117.95,117.939,117.946,189700004.0
2005-11-14 07:00:00,117.94,117.954,117.932,117.944,139199998.0
2005-11-14 07:01:00,117.955,117.958,117.926,117.934,177600004.0
2005-11-14 07:02:00,117.933,117.934,117.925,117.93,265899997.0
2005-11-14 07:03:00,117.948,117.959,117.937,117.937,439300004.0
2005-11-14 07:04:00,117.933,117.96,117.923,117.942,313799997.0
2005-11-14 07:05:00,117.936,117.936,117.919,117.933,245800002.0
2005-11-14 07:06:00,117.927,117.939,117.926,117.935,202900001.0
2005-11-14 07:07:00,117.937,117.941,117.923,117.941,190699998.0
2005-11-14 07:08:00,117.933,117.95,117.933,117.947,195500001.0
2005-11-14 07:09:00,117.944,117.944,117.934,117.938,203700002.0
2005-11-14 07:10:00,117.929,117.959,117.929,117.944,224300008.0
2005-11-14 07:11:00,117.94,117.94,117.92,117.936,172200003.0
2005-11-14 07:12:00,117.952,117.955,117.914,117.94,379299998.0
2005-11-14 07:13:00,117.938,117.946,117.928,117.946,218599999.0
2005-11-14 07:14:00,117.935,117.961,117.916,117.939,144899999.0
2005-11-14 07:15:00,117.932,117.941,117.931,117.931,148400002.0
2005-11-14 07:16:00,117.919,117.923,117.919,117.923,39699998.0
2005-11-14 07:17:00,117.942,117.951,117.933,117.946,215100001.0
2005-11-14 07:18:00,117.959,117.959,117.921,117.927,171100001.0
2005-11-14 07:19:00,117.933,117.963,117.926,117.957,258799999.0
2005-11-14 07:20:00,117.953,117.96,117.934,117.95,355899995.0
2005-11-14 07:21:00,117.947,117.959,117.944,117.955,263500003.0
2005-11-14 07:22:00,117.943,117.971,117.935,117.963,187799998.0
2005-11-14 07:23:00,117.949,117.959,117.949,117.959,258100007.0
2005-11-14 07:24:00,117.965,117.977,117.946,117.959,348200006.0
2005-11-14 07:25:00,117.956,117.972,117.954,117.972,253200000.0
2005-11-14 07:26:00,117.982,117.982,117.959,117.959,252399999.0
2005-11-14 07:27:00,117.964,117.986,117.964,117.986,315500005.0
2005-11-14 07:28:00,117.992,117.993,117.983,117.993,160900000.0
2005-11-14 07:29:00,118.003,118.006,117.99,117.99,131300000.0
2005-11-14 07:30:00,117.977,118.004,117.977,117.982,272200004.0
2005-11-14 07:31:00,117.99,117.99,117.962,117.972,169599994.0
2005-11-14 07:32:00,117.978,117.992,117.96,117.982,382500000.0
2005-11-14 07:33:00,117.988,117.99,117.967,117.971,242800002.0
2005-11-14 07:34:00,117.974,117.991,117.97,117.991,229599999.0
2005-11-14 07:35:00,117.981,117.994,117.976,117.976,98699999.0
2005-11-14 07:36:00,117.997,117.997,117.975,117.983,153499998.0
2005-11-14 07:37:00,117.981,117.989,117.968,117.983,306099999.0
2005-11-14 07:38:00,117.977,117.987,117.975,117.975,255000000.0
2005-11-14 07:39:00,117.963,117.993,117.963,117.972,182400000.0
2005-11-14 07:40:00,117.968,117.997,117.956,117.988,138000003.0
2005-11-14 07:41:00,117.972,117.973,117.964,117.967,241600004.0
2005-11-14 07:42:00,117.962,117.966,117.962,117.965,70500002.0
2005-11-14 07:43:00,117.98,117.989,117.98,117.989,110100002.0
2005-11-14 07:44:00,117.987,117.995,117.972,117.989,371900000.0
2005-11-14 07:45:00,117.988,118.01,117.987,118.0,284699992.0
2005-11-14 07:46:00,117.997,118.001,117.997,118.001,201399996.0
2005-11-14 07:47:00,118.005,118.01,117.99,118.004,196800000.0
2005-11-14 07:48:00,117.999,118.011,117.988,117.992,317999999.0
2005-11-14 07:49:00,117.998,118.018,117.995,118.018,204400001.0
2005-11-14 07:50:00,118.022,118.026,118.007,118.008,332299992.0
2005-11-14 07:51:00,118.01,118.02,117.999,118.02,207899999.0
2005-11-14 07:52:00,118.022,118.027,118.015,118.021,279900002.0
2005-11-14 07:53:00,118.02,118.034,118.013,118.024,241600005.0
2005-11-14 07:54:00,118.03,118.048,118.03,118.048,240200004.0
2005-11-14 07:55:00,118.045,118.049,118.027,118.03,349900001.0
2005-11-14 07:56:00,118.027,118.027,118.014,118.021,223900004.0
2005-11-14 07:57:00,118.027,118.029,118.012,118.023,411700001.0
2005-11-14 07:58:00,118.022,118.041,118.007,118.029,271700003.0
2005-11-14 07:59:00,118.032,118.044,118.03,118.03,143299999.0
2005-11-14 08:00:00,118.032,118.037,117.998,117.998,284900001.0
2005-11-14 08:01:00,117.996,118.003,117.973,117.973,206699997.0
2005-11-14 08:02:00,117.978,117.978,117.944,117.944,251699997.0
2005-11-14 08:03:00,117.95,117.968,117.95,117.963,168200000.0
2005-11-14 08:04:00,117.962,117.971,117.945,117.954,190799997.0
2005-11-14 08:05:00,117.964,117.971,117.942,117.942,169300003.0
2005-11-14 08:06:00,117.943,117.975,117.94,117.943,335199997.0
2005-11-14 08:07:00,117.944,117.961,117.93,117.93,264400003.0
2005-11-14 08:08:00,117.922,117.922,117.902,117.902,182600003.0
2005-11-14 08:09:00,117.912,117.912,117.893,117.905,97999999.0
2005-11-14 08:10:00,117.901,117.911,117.901,117.908,212400003.0
2005-11-14 08:11:00,117.922,117.944,117.907,117.907,354100001.0
2005-11-14 08:12:00,117.905,117.929,117.904,117.925,158700001.0
2005-11-14 08:13:00,117.918,117.952,117.905,117.905,204199997.0
2005-11-14 08:14:00,117.895,117.895,117.888,117.888,178800000.0
2005-11-14 08:15:00,117.903,117.927,117.9,117.91,432899994.0
2005-11-14 08:16:00,117.91,117.91,117.899,117.9,154400000.0
2005-11-14 08:17:00,117.898,117.907,117.898,117.906,174000001.0
2005-11-14 08:18:00,117.927,117.935,117.913,117.929,178499999.0
2005-11-14 08:19:00,117.912,117.947,117.912,117.945,325000003.0
2005-11-14 08:20:00,117.924,117.927,117.905,117.914,201200002.0
2005-11-14 08:21:00,117.922,117.923,117.91,117.922,328100001.0
2005-11-14 08:22:00,117.927,117.943,117.92,117.924,360700002.0
2005-11-14 08:23:00,117.927,117.941,117.92,117.929,310599997.0
2005-11-14 08:24:00,117.91,117.939,117.901,117.905,373200002.0
2005-11-14 08:25:00,117.908,117.918,117.9,117.918,333699993.0
2005-11-14 08:26:00,117.93,117.945,117.907,117.93,144200004.0
2005-11-14 08:27:00,117.947,117.955,117.943,117.952,75899999.0
2005-11-14 08:28:00,117.935,117.958,117.92,117.94,240399998.0
2005-11-14 08:29:00,117.929,117.929,117.914,117.919,298899994.0
2005-11-14 08:30:00,117.923,117.941,117.92,117.92,207300001.0
2005-11-14 08:31:00,117.95,117.958,117.922,117.936,364099996.0
2005-11-14 08:32:00,117.932,117.938,117.915,117.933,276899997.0
2005-11-14 08:33:00,117.93,117.942,117.925,117.936,357700001.0
2005-11-14 08:34:00,117.944,117.944,117.923,117.928,242700004.0
2005-11-14 08:35:00,117.933,117.933,117.927,117.933,294200008.0
2005-11-14 08:36:00,117.932,117.958,117.932,117.95,132900001.0
2005-11-14 08:37:00,117.945,117.964,117.945,117.953,123699999.0
2005-11-14 08:38:00,117.925,117.965,117.922,117.96,182500006.0
2005-11-14 08:39:00,117.937,117.951,117.926,117.934,351499996.0
2005-11-14 08:40:00,117.957,117.973,117.943,117.964,331300003.0
2005-11-14 08:41:00,117.965,117.97,117.96,117.961,251099996.0
2005-11-14 08:42:00,117.97,117.98,117.942,117.962,179299997.0
2005-11-14 08:43:00,117.982,117.984,117.969,117.977,176000003.0
2005-11-14 08:44:00,117.957,117.957,117.945,117.949,240400002.0
2005-11-14 08:45:00,117.947,117.955,117.947,117.955,347500001.0
2005-11-14 08:46:00,117.962,117.971,117.936,117.936,92799998.0
2005-11-14 08:47:00,117.953,117.953,117.936,117.94,375899999.0
2005-11-14 08:48:00,117.936,117.95,117.936,117.938,205399999.0
2005-11-14 08:49:00,117.952,117.956,117.939,117.939,213699999.0
2005-11-14 08:50:00,117.942,117.953,117.927,117.945,317000001.0
2005-11-14 08:51:00,117.942,117.946,117.923,117.929,133000004.0
2005-11-14 08:52:00,117.945,117.957,117.932,117.947,276700007.0
2005-11-14 08:53:00,117.935,117.946,117.93,117.93,151800002.0
2005-11-14 08:54:00,117.928,117.928,117.899,117.927,188200004.0
2005-11-14 08:55:00,117.926,117.934,117.91,117.912,177499997.0
2005-11-14 08:56:00,117.92,117.941,117.92,117.936,158600000.0
2005-11-14 08:57:00,117.938,117.948,117.935,117.942,352600000.0
2005-11-14 08:58:00,117.953,117.962,117.944,117.95,138199998.0
2005-11-14 08:59:00,117.945,117.957,117.944,117.95,230299999.0
2005-11-14 09:00:00,117.952,117.952,117.935,117.942,261800003.0
2005-11-14 09:01:00,117.952,117.953,117.942,117.953,104800002.0
2005-11-14 09:02:00,117.951,117.951,117.941,117.941,254300001.0
2005-11-14 09:03:00,117.945,117.945,117.938,117.938,145300001.0
2005-11-14 09:04:00,117.952,117.97,117.946,117.946,116900001.0
2005-11-14 09:05:00,117.95,117.95,117.915,117.931,220500004.0
2005-11-14 09:06:00,117.935,117.945,117.929,117.929,327999999.0
2005-11-14 09:07:00,117.93,117.941,117.93,117.937,201899999.0
2005-11-14 09:08:00,117.947,117.976,117.947,117.967,262800000.0
2005-11-14 09:09:00,117.957,117.965,117.924,117.955,246299996.0
2005-11-14 09:10:00,117.961,117.98,117.96,117.98,345100009.0
2005-11-14 09:11:00,117.992,117.994,117.971,117.974,347900002.0
2005-11-14 09:12:00,117.964,117.973,117.959,117.973,291700001.0
2005-11-14 09:13:00,117.975,117.975,117.965,117.97,279500000.0
2005-11-14 09:14:00,117.978,117.991,117.977,117.991,105100003.0
2005-11-14 09:15:00,117.993,118.0,117.982,118.0,241200001.0
2005-11-14 09:16:00,118.003,118.023,118.003,118.017,219499999.0
2005-11-14 09:17:00,118.011,118.02,118.007,118.007,306499999.0
2005-11-14 09:18:00,118.012,118.012,118.0,118.0,158300002.0
2005-11-14 09:19:00,117.997,117.997,117.982,117.988,188299997.0
2005-11-14 09:20:00,117.988,117.99,117.983,117.988,121900003.0
2005-11-14 09:21:00,117.991,117.991,117.972,117.972,271800006.0
2005-11-14 09:22:00,117.975,118.003,117.975,117.979,442900000.0
2005-11-14 09:23:00,117.977,117.988,117.977,117.982,280799999.0
2005-11-14 09:24:00,117.985,117.985,117.98,117.98,195800002.0
2005-11-14 09:25:00,118.003,118.009,117.987,117.987,261099994.0
2005-11-14 09:26:00,117.981,117.981,117.965,117.965,163999998.0
2005-11-14 09:27:00,117.972,117.98,117.963,117.963,180799997.0
2005-11-14 09:28:00,117.965,117.965,117.965,117.965,35900000.0
2005-11-14 09:29:00,117.956,117.961,117.952,117.958,85299999.0
2005-11-14 09:30:00,117.96,117.96,117.946,117.951,123599999.0
2005-11-14 09:31:00,117.955,117.955,117.947,117.947,185100002.0
2005-11-14 09:32:00,117.953,117.953,117.944,117.947,173000003.0
2005-11-14 09:33:00,117.94,117.945,117.937,117.945,246600005.0
2005-11-14 09:34:00,117.938,117.952,117.935,117.952,202800002.0
2005-11-14 09:35:00,117.96,117.973,117.956,117.973,147200005.0
2005-11-14 09:36:00,117.975,117.975,117.968,117.97,276400002.0
2005-11-14 09:37:00,117.979,117.996,117.978,117.98,249999997.0
2005-11-14 09:38:00,117.981,117.992,117.974,117.992,369900003.0
2005-11-14 09:39:00,117.988,117.99,117.981,117.981,108399999.0
2005-11-14 09:40:00,117.983,117.983,117.973,117.976,414399998.0
2005-11-14 09:41:00,117.973,117.975,117.97,117.975,242899997.0
2005-11-14 09:42:00,117.97,117.97,117.958,117.958,263499996.0
2005-11-14 09:43:00,117.963,117.963,117.948,117.954,123200002.0
2005-11-14 09:44:00,117.953,117.953,117.943,117.945,224700001.0
2005-11-14 09:45:00,117.952,117.971,117.95,117.971,142299999.0
2005-11-14 09:46:00,117.973,117.973,117.964,117.965,350400002.0
2005-11-14 09:47:00,117.971,117.971,117.956,117.958,253900004.0
2005-11-14 09:48:00,117.947,117.96,117.947,117.957,324799991.0
2005-11-14 09:49:00,117.964,117.981,117.958,117.959,145299997.0
2005-11-14 09:50:00,117.953,117.955,117.947,117.955,263199999.0
2005-11-14 09:51:00,117.948,117.953,117.942,117.953,182500000.0
2005-11-14 09:52:00,117.96,117.974,117.96,117.962,149900000.0
2005-11-14 09:53:00,117.957,117.961,117.955,117.957,137000002.0
2005-11-14 09:54:00,117.95,117.958,117.946,117.946,99199999.0
2005-11-14 09:55:00,117.97,117.975,117.97,117.975,21600000.0
2005-11-14 09:56:00,117.994,117.996,117.98,117.98,201999995.0
2005-11-14 09:57:00,117.985,117.994,117.975,117.984,184999997.0
2005-11-14 09:58:00,117.99,118.015,117.99,118.015,240299999.0
2005-11-14 09:59:00,118.02,118.03,118.014,118.02,364900000.0
2005-11-14 10:00:00,118.02,118.032,118.012,118.032,281799995.0
2005-11-14 10:01:00,118.037,118.039,118.028,118.028,203199997.0
2005-11-14 10:02:00,118.02,118.02,118.008,118.014,167300000.0
2005-11-14 10:03:00,118.017,118.023,118.011,118.012,297299999.0
2005-11-14 10:04:00,118.021,118.045,118.021,118.029,207600001.0
2005-11-14 10:05:00,118.023,118.023,118.012,118.016,237799997.0
2005-11-14 10:06:00,118.022,118.035,118.022,118.035,208600004.0
2005-11-14 10:07:00,118.034,118.041,118.026,118.027,274700002.0
2005-11-14 10:08:00,118.016,118.042,118.011,118.023,255900001.0
2005-11-14 10:09:00,118.023,118.023,118.01,118.01,321300003.0
2005-11-14 10:10:00,118.023,118.03,118.006,118.01,387100002.0
2005-11-14 10:11:00,118.022,118.032,118.009,118.009,92199998.0
2005-11-14 10:12:00,118.005,118.04,118.002,118.025,245500000.0
2005-11-14 10:13:00,118.022,118.031,118.015,118.018,128600000.0
2005-11-14 10:14:00,118.008,118.008,117.992,117.998,128499998.0
2005-11-14 10:15:00,117.994,117.999,117.985,117.985,346000002.0
2005-11-14 10:16:00,117.983,117.99,117.963,117.99,410400004.0
2005-11-14 10:17:00,118.0,118.019,118.0,118.017,229600001.0
2005-11-14 10:18:00,118.012,118.012,117.992,117.992,390800001.0
2005-11-14 10:19:00,117.989,118.005,117.982,117.99,313599995.0
2005-11-14 10:20:00,118.014,118.045,118.014,118.017,237000001.0
2005-11-14 10:21:00,118.04,118.045,118.015,118.022,210599999.0
2005-11-14 10:22:00,118.028,118.059,118.025,118.058,202400002.0
2005-11-14 10:23:00,118.054,118.054,118.042,118.049,257000001.0
2005-11-14 10:24:00,118.048,118.048,118.044,118.048,183400004.0
2005-11-14 10:25:00,118.05,118.062,118.05,118.062,275500001.0
2005-11-14 10:26:00,118.062,118.062,118.052,118.057,85100000.0
2005-11-14 10:27:00,118.041,118.042,118.041,118.042,76600003.0
2005-11-14 10:28:00,118.025,118.046,118.025,118.033,159199994.0
2005-11-14 10:29:00,118.013,118.026,118.013,118.022,186300002.0
2005-11-14 10:30:00,118.024,118.024,118.011,118.016,234800003.0
2005-11-14 10:31:00,118.022,118.031,118.013,118.031,205100001.0
2005-11-14 10:32:00,118.038,118.044,118.032,118.033,226699994.0
2005-11-14 10:33:00,118.035,118.051,118.033,118.033,260200002.0
2005-11-14 10:34:00,118.02,118.02,118.001,118.001,293000002.0
2005-11-14 10:35:00,118.005,118.006,117.983,117.994,97299999.0
2005-11-14 10:36:00,118.0,118.017,117.987,117.987,191700002.0
2005-11-14 10:37:00,117.991,117.991,117.974,117.974,66300002.0
2005-11-14 10:38:00,117.97,117.97,117.937,117.937,265000000.0
2005-11-14 10:39:00,117.94,117.949,117.94,117.946,346100004.0
2005-11-14 10:40:00,117.948,117.951,117.942,117.947,201099996.0
2005-11-14 10:41:00,117.945,117.946,117.942,117.942,237399997.0
2005-11-14 10:42:00,117.947,117.954,117.944,117.954,250100000.0
2005-11-14 10:43:00,117.952,117.952,117.945,117.948,290099996.0
2005-11-14 10:44:00,117.953,117.956,117.941,117.945,424800002.0
2005-11-14 10:45:00,117.953,117.961,117.943,117.953,315800001.0
2005-11-14 10:46:00,117.958,117.971,117.958,117.967,118100000.0
2005-11-14 10:47:00,117.973,117.973,117.961,117.961,256100004.0
2005-11-14 10:48:00,117.958,117.958,117.947,117.949,218700003.0
2005-11-14 10:49:00,117.95,117.954,117.944,117.948,166899999.0
2005-11-14 10:50:00,117.95,117.965,117.948,117.965,145800004.0
2005-11-14 10:51:00,117.967,117.971,117.961,117.971,331000000.0
2005-11-14 10:52:00,117.976,117.976,117.969,117.973,345400001.0
2005-11-14 10:53:00,117.971,117.976,117.968,117.973,194200003.0
2005-11-14 10:54:00,117.965,117.969,117.956,117.968,218600000.0
2005-11-14 10:55:00,117.97,117.975,117.967,117.967,312500005.0
2005-11-14 10:56:00,117.97,117.973,117.965,117.965,189600001.0
2005-11-14 10:57:00,117.962,117.975,117.962,117.97,195900001.0
2005-11-14 10:58:00,117.966,117.97,117.96,117.966,210400003.0
2005-11-14 10:59:00,117.977,117.988,117.974,117.984,163500001.0
2005-11-14 11:00:00,117.992,117.992,117.983,117.988,267200006.0
2005-11-14 11:01:00,117.991,118.002,117.989,118.002,84100000.0
2005-11-14 11:02:00,117.998,118.004,117.984,117.991,226599999.0
2005-11-14 11:03:00,117.988,117.992,117.987,117.987,133099997.0
2005-11-14 11:04:00,117.98,117.989,117.98,117.988,258100001.0
2005-11-14 11:05:00,117.989,117.999,117.989,117.994,300800002.0
2005-11-14 11:06:00,118.006,118.013,118.003,118.005,240900004.0
2005-11-14 11:07:00,118.002,118.032,117.996,118.032,254699999.0
2005-11-14 11:08:00,118.03,118.033,118.021,118.027,226600002.0
2005-11-14 11:09:00,118.032,118.042,118.032,118.039,80500000.0
2005-11-14 11:10:00,118.038,118.038,118.019,118.019,312600006.0
2005-11-14 11:11:00,118.017,118.023,118.016,118.023,128399999.0
2005-11-14 11:12:00,118.025,118.031,118.012,118.017,413699998.0
2005-11-14 11:13:00,118.014,118.026,118.014,118.014,180600002.0
2005-11-14 11:14:00,118.012,118.015,118.004,118.015,438800002.0
2005-11-14 11:15:00,118.01,118.015,118.002,118.007,180799998.0
2005-11-14 11:16:00,117.995,118.006,117.995,118.0,203999998.0
2005-11-14 11:17:00,118.001,118.003,117.994,118.003,223500000.0
2005-11-14 11:18:00,118.01,118.014,117.996,118.01,274399998.0
2005-11-14 11:19:00,118.01,118.048,118.01,118.041,266200000.0
2005-11-14 11:20:00,118.048,118.049,118.042,118.042,311600004.0
2005-11-14 11:21:00,118.038,118.044,118.02,118.02,173100000.0
2005-11-14 11:22:00,118.017,118.017,118.0,118.016,334400002.0
2005-11-14 11:23:00,118.021,118.021,118.002,118.002,84299996.0
2005-11-14 11:24:00,117.993,118.005,117.993,118.003,164500002.0
2005-11-14 11:25:00,118.012,118.034,118.012,118.034,238499999.0
2005-11-14 11:26:00,118.038,118.04,118.034,118.034,74600000.0
2005-11-14 11:27:00,118.043,118.043,118.03,118.037,94299998.0
2005-11-14 11:28:00,118.031,118.033,118.02,118.033,209099999.0
2005-11-14 11:29:00,118.027,118.03,118.022,118.024,211400002.0
2005-11-14 11:30:00,118.031,118.05,118.031,118.045,345700006.0
2005-11-14 11:31:00,118.045,118.045,118.04,118.045,61800001.0
2005-11-14 11:32:00,118.052,118.069,118.049,118.054,203699999.0
2005-11-14 11:33:00,118.062,118.081,118.062,118.081,125800002.0
2005-11-14 11:34:00,118.081,118.082,118.069,118.082,162800003.0
2005-11-14 11:35:00,118.083,118.083,118.071,118.074,89500001.0
2005-11-14 11:36:00,118.075,118.082,118.074,118.082,146900004.0
2005-11-14 11:37:00,118.095,118.111,118.095,118.108,144999997.0
2005-11-14 11:38:00,118.085,118.085,118.078,118.08,116099996.0
2005-11-14 11:39:00,118.09,118.098,118.09,118.098,237999999.0
2005-11-14 11:40:00,118.092,118.129,118.092,118.129,116600003.0
2005-11-14 11:41:00,118.135,118.144,118.133,118.143,309399995.0
2005-11-14 11:42:00,118.148,118.148,118.112,118.112,236199999.0
2005-11-14 11:43:00,118.115,118.127,118.11,118.11,201400002.0
2005-11-14 11:44:00,118.13,118.147,118.13,118.135,152099998.0
2005-11-14 11:45:00,118.136,118.146,118.129,118.146,365500001.0
2005-11-14 11:46:00,118.143,118.15,118.134,118.15,240999998.0
2005-11-14 11:47:00,118.155,118.162,118.153,118.162,175799998.0
2005-11-14 11:48:00,118.168,118.182,118.163,118.178,238799999.0
2005-11-14 11:49:00,118.18,118.18,118.16,118.16,144299998.0
2005-11-14 11:50:00,118.16,118.168,118.155,118.165,115400002.0
2005-11-14 11:51:00,118.158,118.167,118.158,118.166,257500002.0
2005-11-14 11:52:00,118.173,118.173,118.162,118.173,274099993.0
2005-11-14 11:53:00,118.17,118.179,118.157,118.157,222699995.0
2005-11-14 11:54:00,118.153,118.153,118.118,118.118,235800004.0
2005-11-14 11:55:00,118.106,118.106,118.084,118.097,416799998.0
2005-11-14 11:56:00,118.1,118.116,118.094,118.094,151699999.0
2005-11-14 11:57:00,118.096,118.124,118.096,118.11,268700001.0
2005-11-14 11:58:00,118.117,118.15,118.117,118.15,188400001.0
2005-11-14 11:59:00,118.151,118.164,118.151,118.158,135000004.0
2005-11-14 12:00:00,118.16,118.165,118.16,118.16,284999997.0
2005-11-14 12:01:00,118.17,118.179,118.168,118.168,167100001.0
2005-11-14 12:02:00,118.175,118.178,118.151,118.169,229000006.0
2005-11-14 12:03:00,118.178,118.178,118.155,118.155,326599995.0
2005-11-14 12:04:00,118.162,118.176,118.162,118.174,113699997.0
2005-11-14 12:05:00,118.178,118.215,118.177,118.215,200200000.0
2005-11-14 12:06:00,118.205,118.206,118.19,118.2,361300001.0
2005-11-14 12:07:00,118.2,118.2,118.186,118.195,220699998.0
2005-11-14 12:08:00,118.192,118.201,118.185,118.188,160100001.0
2005-11-14 12:09:00,118.188,118.192,118.18,118.182,373199998.0
2005-11-14 12:10:00,118.187,118.201,118.187,118.191,304100000.0
2005-11-14 12:11:00,118.199,118.221,118.199,118.217,240500005.0
2005-11-14 12:12:00,118.228,118.228,118.215,118.225,231600000.0
2005-11-14 12:13:00,118.227,118.241,118.223,118.241,290900000.0
2005-11-14 12:14:00,118.247,118.247,118.227,118.229,324999995.0
2005-11-14 12:15:00,118.25,118.252,118.232,118.247,435900006.0
2005-11-14 12:16:00,118.227,118.233,118.217,118.22,177799999.0
2005-11-14 12:17:00,118.232,118.237,118.226,118.234,183199998.0
2005-11-14 12:18:00,118.232,118.241,118.232,118.237,222400001.0
2005-11-14 12:19:00,118.231,118.243,118.231,118.243,196200002.0
2005-11-14 12:20:00,118.242,118.245,118.237,118.242,180199998.0
2005-11-14 12:21:00,118.252,118.278,118.252,118.276,260499996.0
2005-11-14 12:22:00,118.271,118.273,118.265,118.273,179300005.0
2005-11-14 12:23:00,118.277,118.293,118.267,118.292,317300005.0
2005-11-14 12:24:00,118.298,118.298,118.289,118.294,165400004.0
2005-11-14 12:25:00,118.288,118.297,118.276,118.279,264699998.0
2005-11-14 12:26:00,118.28,118.286,118.279,118.279,221299994.0
2005-11-14 12:27:00,118.27,118.27,118.25,118.252,250899998.0
2005-11-14 12:28:00,118.245,118.253,118.245,118.25,119800001.0
2005-11-14 12:29:00,118.253,118.256,118.248,118.252,175500002.0
2005-11-14 12:30:00,118.247,118.26,118.242,118.251,285799997.0
2005-11-14 12:31:00,118.245,118.277,118.245,118.276,231899998.0
2005-11-14 12:32:00,118.273,118.279,118.265,118.273,153099995.0
2005-11-14 12:33:00,118.281,118.281,118.263,118.268,265100003.0
2005-11-14 12:34:00,118.277,118.3,118.277,118.293,227799997.0
2005-11-14 12:35:00,118.294,118.294,118.283,118.287,270900003.0
2005-11-14 12:36:00,118.286,118.294,118.285,118.292,182899995.0
2005-11-14 12:37:00,118.293,118.303,118.292,118.3,113500001.0
2005-11-14 12:38:00,118.305,118.316,118.304,118.304,215900005.0
2005-11-14 12:39:00,118.31,118.335,118.31,118.335,248100001.0
2005-11-14 12:40:00,118.345,118.406,118.338,118.406,142399997.0
2005-11-14 12:41:00,118.415,118.428,118.404,118.415,256100002.0
2005-11-14 12:42:00,118.407,118.435,118.406,118.433,284699998.0
2005-11-14 12:43:00,118.44,118.443,118.44,118.441,108599998.0
2005-11-14 12:44:00,118.44,118.443,118.431,118.432,271000003.0
2005-11-14 12:45:00,118.443,118.443,118.426,118.427,324300000.0
2005-11-14 12:46:00,118.423,118.43,118.415,118.42,486700001.0
2005-11-14 12:47:00,118.426,118.435,118.419,118.421,381400007.0
2005-11-14 12:48:00,118.42,118.429,118.414,118.417,212199997.0
2005-11-14 12:49:00,118.416,118.419,118.412,118.412,345400004.0
2005-11-14 12:50:00,118.409,118.432,118.409,118.428,127500001.0
2005-11-14 12:51:00,118.433,118.438,118.419,118.438,188800000.0
2005-11-14 12:52:00,118.435,118.435,118.422,118.422,65399998.0
2005-11-14 12:53:00,118.415,118.429,118.415,118.42,240499997.0
2005-11-14 12:54:00,118.4,118.4,118.395,118.395,112499998.0
2005-11-14 12:55:00,118.398,118.399,118.395,118.395,113500000.0
2005-11-14 12:56:00,118.393,118.393,118.379,118.379,123999996.0
2005-11-14 12:57:00,118.373,118.375,118.365,118.365,196499999.0
2005-11-14 12:58:00,118.367,118.381,118.366,118.377,275999995.0
2005-11-14 12:59:00,118.381,118.397,118.373,118.386,300600002.0
2005-11-14 13:00:00,118.382,118.388,118.373,118.388,142600000.0
2005-11-14 13:01:00,118.389,118.399,118.389,118.397,166100001.0
2005-11-14 13:02:00,118.41,118.42,118.407,118.412,162500000.0
2005-11-14 13:03:00,118.408,118.418,118.406,118.417,345299996.0
2005-11-14 13:04:00,118.412,118.429,118.412,118.419,354600008.0
2005-11-14 13:05:00,118.424,118.435,118.424,118.43,346800002.0
2005-11-14 13:06:00,118.438,118.442,118.428,118.428,255400006.0
2005-11-14 13:07:00,118.437,118.443,118.433,118.443,285700000.0
2005-11-14 13:08:00,118.44,118.44,118.414,118.433,224299998.0
2005-11-14 13:09:00,118.435,118.435,118.427,118.427,118000000.0
2005-11-14 13:10:00,118.438,118.441,118.436,118.438,216099998.0
2005-11-14 13:11:00,118.428,118.453,118.428,118.443,304799997.0
2005-11-14 13:12:00,118.433,118.45,118.433,118.448,272300002.0
2005-11-14 13:13:00,118.455,118.455,118.445,118.445,173000002.0
2005-11-14 13:14:00,118.477,118.566,118.477,118.56,110900000.0
2005-11-14 13:15:00,118.557,118.616,118.557,118.616,282600002.0
2005-11-14 13:16:00,118.617,118.643,118.617,118.633,241200003.0
2005-11-14 13:17:00,118.622,118.627,118.608,118.625,180900001.0
2005-11-14 13:18:00,118.642,118.663,118.642,118.663,111400000.0
2005-11-14 13:19:00,118.665,118.665,118.63,118.63,199900001.0
2005-11-14 13:20:00,118.625,118.625,118.587,118.59,180200005.0
2005-11-14 13:21:00,118.595,118.602,118.587,118.602,155299997.0
2005-11-14 13:22:00,118.613,118.638,118.601,118.638,279400001.0
2005-11-14 13:23:00,118.638,118.643,118.621,118.627,116199999.0
2005-11-14 13:24:00,118.617,118.617,118.592,118.592,171900000.0
2005-11-14 13:25:00,118.591,118.591,118.568,118.571,49100001.0
2005-11-14 13:26:00,118.563,118.59,118.563,118.59,141000004.0
2005-11-14 13:27:00,118.588,118.588,118.569,118.569,41200000.0
2005-11-14 13:28:00,118.568,118.572,118.567,118.567,110400000.0
2005-11-14 13:29:00,118.565,118.567,118.56,118.565,108500000.0
2005-11-14 13:30:00,118.568,118.58,118.568,118.568,438300007.0
2005-11-14 13:31:00,118.567,118.57,118.563,118.57,138999998.0
2005-11-14 13:32:00,118.577,118.589,118.577,118.585,234899994.0
2005-11-14 13:33:00,118.599,118.609,118.599,118.603,298399993.0
2005-11-14 13:34:00,118.603,118.606,118.593,118.602,348299996.0
2005-11-14 13:35:00,118.606,118.62,118.606,118.619,255499995.0
2005-11-14 13:36:00,118.62,118.625,118.609,118.623,150500001.0
2005-11-14 13:37:00,118.627,118.627,118.618,118.625,179099998.0
2005-11-14 13:38:00,118.618,118.638,118.611,118.63,226099999.0
2005-11-14 13:39:00,118.633,118.633,118.619,118.628,343500001.0
2005-11-14 13:40:00,118.623,118.623,118.612,118.616,347300001.0
2005-11-14 13:41:00,118.603,118.627,118.595,118.613,233300000.0
2005-11-14 13:42:00,118.618,118.62,118.598,118.603,339700005.0
2005-11-14 13:43:00,118.615,118.627,118.615,118.621,47300000.0
2005-11-14 13:44:00,118.619,118.629,118.618,118.627,342999999.0
2005-11-14 13:45:00,118.63,118.635,118.627,118.63,440800005.0
2005-11-14 13:46:00,118.635,118.645,118.623,118.623,203600006.0
2005-11-14 13:47:00,118.647,118.656,118.629,118.65,219300003.0
2005-11-14 13:48:00,118.656,118.663,118.652,118.663,99800002.0
2005-11-14 13:49:00,118.646,118.669,118.634,118.655,123199999.0
2005-11-14 13:50:00,118.662,118.671,118.649,118.649,219300005.0
2005-11-14 13:51:00,118.64,118.645,118.64,118.645,159000001.0
2005-11-14 13:52:00,118.641,118.653,118.641,118.649,252899999.0
2005-11-14 13:53:00,118.642,118.648,118.635,118.635,257699999.0
2005-11-14 13:54:00,118.637,118.643,118.627,118.643,178000001.0
2005-11-14 13:55:00,118.64,118.64,118.628,118.635,159799998.0
2005-11-14 13:56:00,118.635,118.637,118.629,118.635,375199993.0
2005-11-14 13:57:00,118.638,118.648,118.638,118.648,100800001.0
2005-11-14 13:58:00,118.65,118.662,118.649,118.662,316899999.0
2005-11-14 13:59:00,118.663,118.663,118.645,118.645,187900005.0
2005-11-14 14:00:00,118.659,118.664,118.655,118.657,258199998.0
2005-11-14 14:01:00,118.648,118.651,118.638,118.646,202400000.0
2005-11-14 14:02:00,118.656,118.661,118.651,118.651,171799997.0
2005-11-14 14:03:00,118.66,118.679,118.66,118.668,279999997.0
2005-11-14 14:04:00,118.663,118.675,118.652,118.655,358599996.0
2005-11-14 14:05:00,118.654,118.672,118.654,118.669,164700003.0
2005-11-14 14:06:00,118.67,118.67,118.657,118.665,250799999.0
2005-11-14 14:07:00,118.665,118.665,118.657,118.66,178900002.0
2005-11-14 14:08:00,118.659,118.662,118.645,118.65,319899998.0
2005-11-14 14:09:00,118.633,118.675,118.633,118.646,200099999.0
2005-11-14 14:10:00,118.647,118.649,118.635,118.635,158300000.0
2005-11-14 14:11:00,118.633,118.638,118.633,118.638,157800001.0
2005-11-14 14:12:00,118.632,118.643,118.632,118.643,141800002.0
2005-11-14 14:13:00,118.642,118.642,118.63,118.63,188500000.0
2005-11-14 14:14:00,118.639,118.656,118.639,118.649,365100005.0
2005-11-14 14:15:00,118.646,118.652,118.641,118.641,301300002.0
2005-11-14 14:16:00,118.637,118.653,118.637,118.653,178599998.0
2005-11-14 14:17:00,118.65,118.655,118.647,118.655,230799999.0
2005-11-14 14:18:00,118.66,118.676,118.648,118.649,231899997.0
2005-11-14 14:19:00,118.656,118.662,118.656,118.662,168200001.0
2005-11-14 14:20:00,118.661,118.661,118.643,118.643,82099999.0
2005-11-14 14:21:00,118.645,118.645,118.64,118.645,83899999.0
2005-11-14 14:22:00,118.645,118.665,118.641,118.659,278900001.0
2005-11-14 14:23:00,118.645,118.648,118.64,118.643,369099990.0
2005-11-14 14:24:00,118.64,118.664,118.631,118.646,361900004.0
2005-11-14 14:25:00,118.648,118.681,118.648,118.664,226999997.0
2005-11-14 14:26:00,118.67,118.695,118.67,118.679,281600004.0
2005-11-14 14:27:00,118.673,118.686,118.664,118.664,171400000.0
2005-11-14 14:28:00,118.663,118.672,118.662,118.672,357900007.0
2005-11-14 14:29:00,118.67,118.681,118.666,118.674,167700001.0
2005-11-14 14:30:00,118.668,118.673,118.661,118.673,349200000.0
2005-11-14 14:31:00,118.675,118.678,118.67,118.675,126800000.0
2005-11-14 14:32:00,118.685,118.694,118.682,118.682,134700001.0
2005-11-14 14:33:00,118.675,118.701,118.675,118.695,161300000.0
2005-11-14 14:34:00,118.708,118.709,118.664,118.67,221200000.0
2005-11-14 14:35:00,118.67,118.681,118.665,118.665,245800007.0
2005-11-14 14:36:00,118.69,118.693,118.674,118.682,168900003.0
2005-11-14 14:37:00,118.675,118.686,118.66,118.67,300900000.0
2005-11-14 14:38:00,118.668,118.675,118.668,118.672,161199996.0
2005-11-14 14:39:00,118.677,118.695,118.677,118.681,163999997.0
2005-11-14 14:40:00,118.677,118.682,118.672,118.677,335000000.0
2005-11-14 14:41:00,118.685,118.699,118.685,118.697,130199997.0
2005-11-14 14:42:00,118.694,118.718,118.694,118.708,184899993.0
2005-11-14 14:43:00,118.712,118.712,118.7,118.7,296400005.0
2005-11-14 14:44:00,118.707,118.72,118.707,118.72,171800001.0
2005-11-14 14:45:00,118.717,118.717,118.705,118.713,201099999.0
2005-11-14 14:46:00,118.71,118.72,118.71,118.72,146699997.0
2005-11-14 14:47:00,118.717,118.725,118.717,118.72,200200002.0
2005-11-14 14:48:00,118.723,118.73,118.714,118.73,155499999.0
2005-11-14 14:49:00,118.744,118.776,118.744,118.776,200599998.0
2005-11-14 14:50:00,118.777,118.793,118.764,118.764,149900003.0
2005-11-14 14:51:00,118.763,118.78,118.763,118.778,249699993.0
2005-11-14 14:52:00,118.78,118.78,118.765,118.771,231900006.0
2005-11-14 14:53:00,118.768,118.768,118.762,118.768,335799998.0
2005-11-14 14:54:00,118.767,118.773,118.765,118.773,220499995.0
2005-11-14 14:55:00,118.777,118.782,118.77,118.772,233699997.0
2005-11-14 14:56:00,118.773,118.773,118.761,118.761,42100001.0
2005-11-14 14:57:00,118.753,118.76,118.742,118.76,171199996.0
2005-11-14 14:58:00,118.763,118.772,118.755,118.763,276900002.0
2005-11-14 14:59:00,118.76,118.768,118.752,118.752,207600001.0
2005-11-14 15:00:00,118.753,118.762,118.75,118.755,202999997.0
2005-11-14 15:01:00,118.765,118.765,118.76,118.76,255899998.0
2005-11-14 15:02:00,118.763,118.777,118.763,118.777,152099995.0
2005-11-14 15:03:00,118.782,118.783,118.774,118.781,281600002.0
2005-11-14 15:04:00,118.775,118.775,118.749,118.758,238099996.0
2005-11-14 15:05:00,118.758,118.758,118.738,118.744,154700000.0
2005-11-14 15:06:00,118.737,118.752,118.737,118.752,190699994.0
2005-11-14 15:07:00,118.742,118.746,118.73,118.73,227499998.0
2005-11-14 15:08:00,118.727,118.733,118.723,118.727,330999996.0
2005-11-14 15:09:00,118.722,118.723,118.714,118.723,175400000.0
2005-11-14 15:10:00,118.718,118.718,118.706,118.713,155899999.0
2005-11-14 15:11:00,118.715,118.715,118.707,118.708,281700002.0
2005-11-14 15:12:00,118.713,118.713,118.7,118.7,167900003.0
2005-11-14 15:13:00,118.702,118.702,118.686,118.688,242200001.0
2005-11-14 15:14:00,118.686,118.701,118.686,118.701,142700001.0
2005-11-14 15:15:00,118.697,118.706,118.697,118.706,157600000.0
2005-11-14 15:16:00,118.713,118.715,118.713,118.715,66300002.0
2005-11-14 15:17:00,118.71,118.715,118.71,118.715,115300001.0
2005-11-14 15:18:00,118.718,118.733,118.713,118.733,248000003.0
2005-11-14 15:19:00,118.738,118.75,118.738,118.741,178500004.0
2005-11-14 15:20:00,118.748,118.79,118.748,118.79,314600004.0
2005-11-14 15:21:00,118.79,118.79,118.767,118.767,311300007.0
2005-11-14 15:22:00,118.769,118.81,118.769,118.81,106199998.0
2005-11-14 15:23:00,118.822,118.824,118.798,118.8,317199997.0
2005-11-14 15:24:00,118.799,118.799,118.787,118.796,389899996.0
2005-11-14 15:25:00,118.795,118.802,118.788,118.802,214700001.0
2005-11-14 15:26:00,118.808,118.812,118.8,118.807,230199999.0
2005-11-14 15:27:00,118.81,118.818,118.809,118.815,211800004.0
2005-11-14 15:28:00,118.817,118.823,118.817,118.823,190699993.0
2005-11-14 15:29:00,118.817,118.829,118.816,118.825,375799999.0
2005-11-14 15:30:00,118.825,118.825,118.817,118.82,222199997.0
2005-11-14 15:31:00,118.825,118.825,118.817,118.825,190400000.0
2005-11-14 15:32:00,118.814,118.837,118.814,118.828,164899997.0
2005-11-14 15:33:00,118.828,118.834,118.827,118.827,302399997.0
2005-11-14 15:34:00,118.823,118.825,118.809,118.809,196400001.0
2005-11-14 15:35:00,118.802,118.802,118.784,118.784,256799999.0
2005-11-14 15:36:00,118.788,118.792,118.783,118.789,252099996.0
2005-11-14 15:37:00,118.782,118.782,118.765,118.77,368299999.0
2005-11-14 15:38:00,118.772,118.772,118.757,118.772,102799999.0
2005-11-14 15:39:00,118.764,118.774,118.762,118.768,170399999.0
2005-11-14 15:40:00,118.775,118.793,118.775,118.793,217699999.0
2005-11-14 15:41:00,118.793,118.797,118.793,118.797,143500004.0
2005-11-14 15:42:00,118.788,118.808,118.788,118.806,290400002.0
2005-11-14 15:43:00,118.811,118.813,118.802,118.813,300700006.0
2005-11-14 15:44:00,118.81,118.821,118.81,118.81,235500002.0
2005-11-14 15:45:00,118.808,118.808,118.793,118.803,203699997.0
2005-11-14 15:46:00,118.801,118.801,118.778,118.781,315999999.0
2005-11-14 15:47:00,118.78,118.785,118.773,118.773,146800000.0
2005-11-14 15:48:00,118.781,118.781,118.761,118.761,376500001.0
2005-11-14 15:49:00,118.757,118.765,118.757,118.765,114799997.0
2005-11-14 15:50:00,118.763,118.763,118.739,118.746,280100005.0
2005-11-14 15:51:00,118.74,118.74,118.709,118.71,359699995.0
2005-11-14 15:52:00,118.704,118.704,118.693,118.697,197700001.0
2005-11-14 15:53:00,118.69,118.69,118.677,118.677,164000002.0
2005-11-14 15:54:00,118.685,118.685,118.677,118.677,67700001.0
2005-11-14 15:55:00,118.685,118.698,118.681,118.698,193000005.0
2005-11-14 15:56:00,118.697,118.707,118.696,118.707,239700002.0
2005-11-14 15:57:00,118.704,118.718,118.696,118.711,148200000.0
2005-11-14 15:58:00,118.702,118.705,118.7,118.7,318400004.0
2005-11-14 15:59:00,118.705,118.712,118.705,118.712,49099999.0
2005-11-14 16:00:00,118.724,118.724,118.704,118.705,248800002.0
2005-11-14 16:01:00,118.696,118.696,118.679,118.679,118999997.0
2005-11-14 16:02:00,118.67,118.681,118.668,118.678,126000003.0
2005-11-14 16:03:00,118.695,118.713,118.695,118.7,231800003.0
2005-11-14 16:04:00,118.683,118.691,118.676,118.68,247599998.0
2005-11-14 16:05:00,118.682,118.691,118.682,118.69,177400000.0
2005-11-14 16:06:00,118.703,118.703,118.69,118.697,215200002.0
2005-11-14 16:07:00,118.697,118.702,118.692,118.692,204600002.0
2005-11-14 16:08:00,118.695,118.702,118.686,118.686,81000001.0
2005-11-14 16:09:00,118.694,118.694,118.688,118.688,248300002.0
2005-11-14 16:10:00,118.695,118.699,118.677,118.677,264499994.0
2005-11-14 16:11:00,118.687,118.693,118.687,118.693,164500000.0
2005-11-14 16:12:00,118.695,118.695,118.69,118.69,134800002.0
2005-11-14 16:13:00,118.697,118.712,118.694,118.712,266000001.0
2005-11-14 16:14:00,118.72,118.728,118.717,118.718,284500005.0
2005-11-14 16:15:00,118.725,118.75,118.725,118.748,109099998.0
2005-11-14 16:16:00,118.742,118.743,118.733,118.743,178600001.0
2005-11-14 16:17:00,118.743,118.745,118.735,118.737,136100002.0
2005-11-14 16:18:00,118.745,118.763,118.745,118.763,113600002.0
2005-11-14 16:19:00,118.765,118.765,118.74,118.74,169299996.0
2005-11-14 16:20:00,118.747,118.767,118.747,118.767,160600001.0
2005-11-14 16:21:00,118.78,118.785,118.763,118.773,147899999.0
2005-11-14 16:22:00,118.772,118.772,118.752,118.757,307399997.0
2005-11-14 16:23:00,118.746,118.746,118.734,118.745,339300001.0
2005-11-14 16:24:00,118.734,118.741,118.723,118.723,182599999.0
2005-11-14 16:25:00,118.727,118.732,118.727,118.732,124900002.0
2005-11-14 16:26:00,118.73,118.742,118.73,118.742,379900001.0
2005-11-14 16:27:00,118.75,118.757,118.75,118.751,121899998.0
2005-11-14 16:28:00,118.757,118.762,118.751,118.76,233099997.0
2005-11-14 16:29:00,118.764,118.764,118.758,118.758,94600003.0
2005-11-14 16:30:00,118.751,118.752,118.741,118.748,315400002.0
2005-11-14 16:31:00,118.749,118.753,118.745,118.746,283000001.0
2005-11-14 16:32:00,118.734,118.743,118.719,118.719,198799999.0
2005-11-14 16:33:00,118.713,118.723,118.708,118.723,392900001.0
2005-11-14 16:34:00,118.722,118.722,118.702,118.702,172399998.0
2005-11-14 16:35:00,118.702,118.702,118.673,118.673,267900003.0
2005-11-14 16:36:00,118.677,118.698,118.677,118.69,248399999.0
2005-11-14 16:37:00,118.691,118.701,118.684,118.684,290900003.0
2005-11-14 16:38:00,118.68,118.68,118.668,118.673,152900000.0
2005-11-14 16:39:00,118.675,118.675,118.662,118.67,111100000.0
2005-11-14 16:40:00,118.665,118.665,118.644,118.644,201600003.0
2005-11-14 16:41:00,118.645,118.645,118.635,118.645,267400003.0
2005-11-14 16:42:00,118.647,118.654,118.644,118.644,281199995.0
2005-11-14 16:43:00,118.652,118.659,118.645,118.648,198500002.0
2005-11-14 16:44:00,118.648,118.656,118.643,118.645,390900002.0
2005-11-14 16:45:00,118.643,118.643,118.631,118.641,263100000.0
2005-11-14 16:46:00,118.64,118.644,118.632,118.638,93500001.0
2005-11-14 16:47:00,118.638,118.647,118.629,118.646,250199998.0
2005-11-14 16:48:00,118.63,118.649,118.62,118.621,334200005.0
2005-11-14 16:49:00,118.605,118.618,118.604,118.606,263300006.0
2005-11-14 16:50:00,118.604,118.623,118.604,118.616,185500002.0
2005-11-14 16:51:00,118.628,118.633,118.624,118.629,319099997.0
2005-11-14 16:52:00,118.626,118.63,118.624,118.627,183300001.0
2005-11-14 16:53:00,118.627,118.634,118.612,118.627,343199996.0
2005-11-14 16:54:00,118.627,118.633,118.621,118.633,326099998.0
2005-11-14 16:55:00,118.63,118.652,118.63,118.652,295900001.0
2005-11-14 16:56:00,118.662,118.698,118.662,118.693,207700001.0
2005-11-14 16:57:00,118.703,118.709,118.698,118.705,190099999.0
2005-11-14 16:58:00,118.71,118.714,118.695,118.697,323700001.0
2005-11-14 16:59:00,118.7,118.703,118.694,118.703,276500005.0
2005-11-14 17:00:00,118.701,118.701,118.674,118.694,141900002.0
2005-11-14 17:01:00,118.697,118.713,118.696,118.7,377400001.0
2005-11-14 17:02:00,118.707,118.713,118.703,118.713,100600002.0
2005-11-14 17:03:00,118.714,118.73,118.714,118.725,146300004.0
2005-11-14 17:04:00,118.732,118.732,118.703,118.703,299599997.0
2005-11-14 17:05:00,118.695,118.696,118.685,118.685,45400000.0
2005-11-14 17:06:00,118.7,118.724,118.7,118.71,205599998.0
2005-11-14 17:07:00,118.712,118.721,118.711,118.711,203499995.0
2005-11-14 17:08:00,118.714,118.734,118.704,118.704,253099997.0
2005-11-14 17:09:00,118.7,118.705,118.698,118.698,303700002.0
2005-11-14 17:10:00,118.701,118.701,118.685,118.701,294100004.0
2005-11-14 17:11:00,118.702,118.71,118.702,118.708,190300002.0
2005-11-14 17:12:00,118.71,118.715,118.707,118.71,350799989.0
2005-11-14 17:13:00,118.715,118.718,118.71,118.715,336600002.0
2005-11-14 17:14:00,118.71,118.711,118.707,118.707,267799998.0
2005-11-14 17:15:00,118.709,118.717,118.709,118.711,200000002.0
2005-11-14 17:16:00,118.7,118.712,118.7,118.712,263000000.0
2005-11-14 17:17:00,118.719,118.743,118.719,118.743,255599999.0
2005-11-14 17:18:00,118.744,118.761,118.744,118.749,134900001.0
2005-11-14 17:19:00,118.737,118.737,118.706,118.706,327199995.0
2005-11-14 17:20:00,118.721,118.736,118.721,118.73,190700000.0
2005-11-14 17:21:00,118.732,118.735,118.73,118.73,246199998.0
2005-11-14 17:22:00,118.724,118.724,118.708,118.713,101400001.0
2005-11-14 17:23:00,118.7,118.743,118.7,118.743,186599997.0
2005-11-14 17:24:00,118.752,118.752,118.741,118.747,167300003.0
2005-11-14 17:25:00,118.751,118.761,118.745,118.756,309900006.0
2005-11-14 17:26:00,118.75,118.753,118.744,118.753,213100000.0
2005-11-14 17:27:00,118.77,118.78,118.77,118.771,185800003.0
2005-11-14 17:28:00,118.784,118.795,118.784,118.79,222699999.0
2005-11-14 17:29:00,118.791,118.809,118.791,118.805,237099997.0
2005-11-14 17:30:00,118.794,118.794,118.781,118.781,8800000.0
2005-11-14 17:31:00,118.765,118.785,118.761,118.78,130399998.0
2005-11-14 17:32:00,118.792,118.797,118.783,118.797,106600000.0
2005-11-14 17:33:00,118.79,118.799,118.784,118.787,127500002.0
2005-11-14 17:34:00,118.787,118.81,118.787,118.8,269499999.0
2005-11-14 17:35:00,118.805,118.818,118.799,118.813,203699998.0
2005-11-14 17:36:00,118.817,118.823,118.805,118.823,306799995.0
2005-11-14 17:37:00,118.823,118.823,118.814,118.814,164399996.0
2005-11-14 17:38:00,118.817,118.84,118.815,118.84,161699998.0
2005-11-14 17:39:00,118.843,118.851,118.839,118.839,182000004.0
2005-11-14 17:40:00,118.832,118.839,118.824,118.835,413200009.0
2005-11-14 17:41:00,118.83,118.841,118.83,118.83,205000001.0
2005-11-14 17:42:00,118.836,118.858,118.836,118.842,130700003.0
2005-11-14 17:43:00,118.841,118.85,118.841,118.842,236100005.0
2005-11-14 17:44:00,118.858,118.863,118.855,118.857,267799995.0
2005-11-14 17:45:00,118.852,118.861,118.848,118.848,167400000.0
2005-11-14 17:46:00,118.851,118.851,118.843,118.847,58699998.0
2005-11-14 17:47:00,118.835,118.845,118.835,118.84,283400002.0
2005-11-14 17:48:00,118.838,118.838,118.832,118.833,85100000.0
2005-11-14 17:49:00,118.824,118.824,118.77,118.77,301500004.0
2005-11-14 17:50:00,118.771,118.796,118.771,118.796,242800002.0
2005-11-14 17:51:00,118.799,118.807,118.779,118.779,294200000.0
2005-11-14 17:52:00,118.786,118.796,118.786,118.787,300600000.0
2005-11-14 17:53:00,118.799,118.81,118.79,118.795,181200001.0
2005-11-14 17:54:00,118.798,118.801,118.788,118.788,251000007.0
2005-11-14 17:55:00,118.783,118.792,118.775,118.778,83000000.0
2005-11-14 17:56:00,118.776,118.783,118.772,118.783,179699998.0
2005-11-14 17:57:00,118.777,118.777,118.764,118.768,317100003.0
2005-11-14 17:58:00,118.758,118.761,118.753,118.757,251299994.0
2005-11-14 17:59:00,118.765,118.805,118.751,118.805,235700005.0
2005-11-14 18:00:00,118.798,118.81,118.793,118.8,166700000.0
2005-11-14 18:01:00,118.88,118.89,118.88,118.88,1604499999.0
2005-11-14 18:02:00,118.87,118.87,118.86,118.86,1604499999.0
2005-11-14 18:03:00,118.87,118.89,118.87,118.89,1604499999.0
2005-11-14 18:04:00,118.88,118.89,118.88,118.89,1604499999.0
2005-11-14 18:05:00,118.88,118.89,118.87,118.89,1604499999.0
2005-11-14 18:06:00,118.88,118.88,118.88,118.88,1604499999.0
2005-11-14 18:08:00,118.87,118.87,118.87,118.87,1604499999.0
2005-11-14 18:09:00,118.87,118.88,118.87,118.88,1604499999.0
2005-11-14 18:10:00,118.87,118.88,118.87,118.88,1604499999.0
2005-11-14 18:11:00,118.835,118.835,118.828,118.835,1604499999.0
2005-11-14 18:12:00,118.829,118.837,118.824,118.827,1976900007.0
2005-11-14 18:13:00,118.88,118.88,118.88,118.88,1806000017.0
2005-11-14 18:14:00,118.87,118.88,118.87,118.88,1806000017.0
2005-11-14 18:15:00,118.87,118.88,118.87,118.87,1806000017.0
2005-11-14 18:17:00,118.839,118.847,118.831,118.837,1806000017.0
2005-11-14 18:19:00,118.84,118.85,118.83,118.83,1640900013.0
2005-11-14 18:20:00,118.84,118.84,118.84,118.84,1640900013.0
2005-11-14 18:21:00,118.85,118.85,118.84,118.85,1640900013.0
2005-11-14 18:24:00,118.86,118.86,118.86,118.86,1640900013.0
2005-11-14 18:25:00,118.87,118.87,118.84,118.85,1640900013.0
2005-11-14 18:26:00,118.85,118.85,118.84,118.84,1640900013.0
2005-11-14 18:27:00,118.836,118.843,118.83,118.836,1640900013.0
2005-11-14 18:28:00,118.84,118.87,118.84,118.86,1908400014.0
2005-11-14 18:29:00,118.85,118.86,118.85,118.86,1908400014.0
2005-11-14 18:30:00,118.832,118.847,118.828,118.832,1908400014.0
2005-11-14 18:31:00,118.833,118.85,118.833,118.845,1871199993.0
2005-11-14 18:32:00,118.85,118.85,118.84,118.84,2085799987.0
2005-11-14 18:33:00,118.85,118.86,118.85,118.86,2085799987.0
2005-11-14 18:35:00,118.86,118.87,118.86,118.86,2085799987.0
2005-11-14 18:36:00,118.825,118.856,118.811,118.843,2085799987.0
2005-11-14 18:37:00,118.844,118.858,118.843,118.85,1285299991.0
2005-11-14 18:38:00,118.856,118.87,118.855,118.855,1251199990.0
2005-11-14 18:39:00,118.854,118.858,118.846,118.847,788799994.0
2005-11-14 18:40:00,118.848,118.857,118.845,118.855,1418600010.0
2005-11-14 18:41:00,118.864,118.868,118.859,118.859,1420500002.0
2005-11-14 18:42:00,118.846,118.866,118.846,118.856,1724100007.0
2005-11-14 18:43:00,118.86,118.881,118.86,118.875,933900000.0
2005-11-14 18:44:00,118.873,118.875,118.867,118.868,873499993.0
2005-11-14 18:45:00,118.869,118.88,118.868,118.868,1179999998.0
2005-11-14 18:46:00,118.869,118.882,118.867,118.87,1589000005.0
2005-11-14 18:47:00,118.864,118.867,118.857,118.858,546299994.0
2005-11-14 18:48:00,118.858,118.897,118.858,118.873,635400009.0
2005-11-14 18:49:00,118.865,118.869,118.854,118.854,1319500001.0
2005-11-14 18:50:00,118.85,118.858,118.829,118.829,1899900010.0
2005-11-14 18:51:00,118.848,118.858,118.847,118.852,1719500015.0
2005-11-14 18:52:00,118.854,118.854,118.84,118.84,1331600006.0
2005-11-14 18:53:00,118.847,118.855,118.843,118.848,1465000007.0
2005-11-14 18:54:00,118.851,118.86,118.849,118.855,1534700013.0
2005-11-14 18:55:00,118.853,118.869,118.853,118.853,1657200014.0
2005-11-14 18:56:00,118.848,118.855,118.847,118.855,82099999.0
2005-11-14 18:57:00,118.855,118.857,118.847,118.853,790900001.0
2005-11-14 18:58:00,118.856,118.871,118.855,118.865,1234699989.0
2005-11-14 18:59:00,118.876,118.886,118.869,118.876,1989499998.0
2005-11-14 19:00:00,118.871,118.871,118.858,118.859,513300000.0
2005-11-14 19:01:00,118.864,118.871,118.86,118.871,720000004.0
2005-11-14 19:02:00,118.872,118.881,118.835,118.854,486299997.0
2005-11-14 19:03:00,118.843,118.88,118.828,118.867,1688700001.0
2005-11-14 19:04:00,118.867,118.877,118.865,118.877,933099996.0
2005-11-14 19:05:00,118.875,118.887,118.863,118.865,571899997.0
2005-11-14 19:06:00,118.865,118.885,118.86,118.879,1129099998.0
2005-11-14 19:07:00,118.868,118.87,118.858,118.87,2145700013.0
2005-11-14 19:08:00,118.867,118.867,118.851,118.86,1554799995.0
2005-11-14 19:09:00,118.86,118.889,118.86,118.863,662400003.0
2005-11-14 19:10:00,118.869,118.869,118.856,118.862,711799992.0
2005-11-14 19:11:00,118.859,118.859,118.85,118.858,607300001.0
2005-11-14 19:12:00,118.862,118.881,118.862,118.873,1117999988.0
2005-11-14 19:13:00,118.861,118.894,118.856,118.863,561999999.0
2005-11-14 19:14:00,118.858,118.884,118.845,118.858,940300007.0
2005-11-14 19:15:00,118.865,118.899,118.865,118.865,2049900010.0
2005-11-14 19:16:00,118.863,118.886,118.833,118.86,1064200009.0
2005-11-14 19:17:00,118.853,118.853,118.817,118.835,1042099996.0
2005-11-14 19:18:00,118.828,118.84,118.828,118.832,755900006.0
2005-11-14 19:19:00,118.832,118.837,118.824,118.824,1729700005.0
2005-11-14 19:20:00,118.82,118.825,118.815,118.82,837900003.0
2005-11-14 19:21:00,118.822,118.835,118.822,118.827,1404699995.0
2005-11-14 19:22:00,118.831,118.841,118.829,118.841,946400004.0
2005-11-14 19:23:00,118.67,118.69,118.67,118.69,979799995.0
2005-11-14 19:24:00,118.845,118.857,118.825,118.835,979799995.0
2005-11-14 19:25:00,118.842,118.847,118.827,118.83,1379699993.0
2005-11-14 19:26:00,118.7,118.72,118.7,118.72,1763700006.0
2005-11-14 19:27:00,118.832,118.842,118.827,118.842,1763700006.0
2005-11-14 19:28:00,118.84,118.862,118.84,118.852,1345299996.0
2005-11-14 19:29:00,118.857,118.879,118.849,118.849,715000006.0
2005-11-14 19:30:00,118.844,118.852,118.843,118.846,892700007.0
2005-11-14 19:31:00,118.847,118.86,118.839,118.839,1610800000.0
2005-11-14 19:32:00,118.84,118.847,118.84,118.845,1745099993.0
2005-11-14 19:33:00,118.847,118.878,118.831,118.856,1110300004.0
2005-11-14 19:34:00,118.855,118.858,118.847,118.855,1438399994.0
2005-11-14 19:35:00,118.855,118.858,118.85,118.855,1165999994.0
2005-11-14 19:36:00,118.844,118.854,118.839,118.839,471399999.0
2005-11-14 19:37:00,118.837,118.85,118.82,118.83,343099999.0
2005-11-14 19:38:00,118.833,118.857,118.807,118.829,905299995.0
2005-11-14 19:39:00,118.826,118.837,118.809,118.825,1169800019.0
2005-11-14 19:40:00,118.824,118.824,118.815,118.821,993599998.0
2005-11-14 19:41:00,118.819,118.826,118.814,118.817,1070000005.0
2005-11-14 19:42:00,118.81,118.829,118.81,118.827,656200000.0
2005-11-14 19:43:00,118.806,118.813,118.806,118.809,530100003.0
2005-11-14 19:44:00,118.81,118.822,118.808,118.808,928000003.0
2005-11-14 19:45:00,118.805,118.808,118.8,118.805,783500002.0
2005-11-14 19:46:00,118.807,118.814,118.802,118.802,961899995.0
2005-11-14 19:47:00,118.8,118.812,118.782,118.805,527300003.0
2005-11-14 19:48:00,118.809,118.846,118.793,118.81,1863699979.0
2005-11-14 19:49:00,118.819,118.845,118.794,118.817,531299996.0
2005-11-14 19:50:00,118.817,118.831,118.804,118.815,670199997.0
2005-11-14 19:51:00,118.817,118.838,118.801,118.805,588700001.0
2005-11-14 19:52:00,118.815,118.83,118.801,118.803,1058200012.0
2005-11-14 19:53:00,118.834,118.839,118.802,118.815,958200001.0
2005-11-14 19:54:00,118.818,118.839,118.808,118.814,1733599991.0
2005-11-14 19:55:00,118.808,118.84,118.807,118.809,826200001.0
2005-11-14 19:56:00,118.807,118.825,118.799,118.815,792899997.0
2005-11-14 19:57:00,118.825,118.841,118.8,118.8,592600002.0
2005-11-14 19:58:00,118.797,118.82,118.781,118.792,1345799994.0
2005-11-14 19:59:00,118.797,118.811,118.79,118.79,834300004.0
2005-11-14 20:00:00,118.784,118.784,118.775,118.778,273899996.0
2005-11-14 20:01:00,118.78,118.786,118.77,118.777,543300004.0
2005-11-14 20:02:00,118.77,118.774,118.765,118.767,1029500003.0
2005-11-14 20:03:00,118.763,118.763,118.752,118.762,909299993.0
2005-11-14 20:04:00,118.768,118.789,118.762,118.767,842700007.0
2005-11-14 20:05:00,118.763,118.775,118.762,118.767,910199999.0
2005-11-14 20:06:00,118.77,118.789,118.763,118.768,1977799992.0
2005-11-14 20:07:00,118.753,118.753,118.687,118.699,799299999.0
2005-11-14 20:08:00,118.69,118.702,118.669,118.679,874100004.0
2005-11-14 20:09:00,118.651,118.66,118.646,118.658,1183299996.0
2005-11-14 20:10:00,118.662,118.662,118.642,118.642,880799997.0
2005-11-14 20:11:00,118.636,118.636,118.607,118.633,1928300000.0
2005-11-14 20:13:00,118.65,118.665,118.649,118.661,995000000.0
2005-11-14 20:14:00,118.664,118.664,118.646,118.648,1147600008.0
2005-11-14 20:15:00,118.645,118.652,118.635,118.649,1183899996.0
2005-11-14 20:16:00,118.648,118.653,118.637,118.637,1153899995.0
2005-11-14 20:17:00,118.634,118.641,118.619,118.624,842600003.0
2005-11-14 20:18:00,118.629,118.639,118.612,118.612,155500000.0
2005-11-14 20:19:00,118.607,118.62,118.607,118.608,851499998.0
2005-11-14 20:20:00,118.604,118.641,118.603,118.641,790000002.0
2005-11-14 20:21:00,118.641,118.641,118.626,118.63,1460100003.0
2005-11-14 20:22:00,118.631,118.641,118.63,118.641,1316299993.0
2005-11-14 20:23:00,118.646,118.679,118.646,118.675,980900008.0
2005-11-14 20:24:00,118.676,118.687,118.668,118.687,896400003.0
2005-11-14 20:25:00,118.693,118.693,118.685,118.688,992000002.0
2005-11-14 20:26:00,118.696,118.722,118.696,118.722,812499997.0
2005-11-14 20:27:00,118.723,118.734,118.689,118.689,1253299999.0
2005-11-14 20:31:00,118.685,118.688,118.678,118.683,2104899989.0
2005-11-14 20:32:00,118.77,118.78,118.77,118.78,682599998.0
2005-11-14 20:33:00,118.679,118.703,118.679,118.703,682599998.0
2005-11-14 20:34:00,118.705,118.712,118.694,118.712,510700008.0
2005-11-14 20:35:00,118.716,118.743,118.711,118.743,451000007.0
2005-11-14 20:36:00,118.741,118.741,118.719,118.741,544300000.0
2005-11-14 20:37:00,118.752,118.775,118.738,118.753,443299999.0
2005-11-14 20:38:00,118.755,118.759,118.74,118.747,1097700005.0
2005-11-14 20:39:00,118.738,118.777,118.738,118.757,1151099990.0
2005-11-14 20:40:00,118.77,118.78,118.77,118.77,1160600000.0
2005-11-14 20:41:00,118.754,118.768,118.744,118.756,1160600000.0
2005-11-14 20:42:00,118.752,118.785,118.752,118.754,1131700001.0
2005-11-14 20:43:00,118.753,118.79,118.75,118.774,1422800003.0
2005-11-14 20:44:00,118.758,118.767,118.756,118.758,1321900016.0
2005-11-14 20:45:00,118.753,118.756,118.742,118.748,1450699995.0
2005-11-14 20:46:00,118.753,118.754,118.74,118.747,1459900020.0
2005-11-14 20:47:00,118.743,118.767,118.713,118.719,1606800006.0
2005-11-14 20:48:00,118.747,118.77,118.733,118.745,1382299998.0
2005-11-14 20:49:00,118.752,118.768,118.744,118.744,1229100001.0
2005-11-14 20:50:00,118.74,118.751,118.73,118.74,1616499991.0
2005-11-14 20:51:00,118.728,118.742,118.72,118.742,731399997.0
2005-11-14 20:52:00,118.752,118.766,118.741,118.741,167699999.0
2005-11-14 20:53:00,118.727,118.74,118.721,118.726,1213499996.0
2005-11-14 20:54:00,118.725,118.751,118.72,118.746,576499995.0
2005-11-14 20:55:00,118.747,118.767,118.733,118.75,1788800007.0
2005-11-14 20:56:00,118.755,118.761,118.748,118.755,669900002.0
2005-11-14 20:57:00,118.756,118.776,118.731,118.747,1321200020.0
2005-11-14 20:59:00,118.75,118.76,118.74,118.74,1354599995.0
2005-11-14 21:00:00,118.75,118.78,118.75,118.77,1354599995.0
2005-11-14 21:01:00,118.776,118.785,118.776,118.78,1354599995.0
2005-11-14 21:02:00,118.782,118.793,118.779,118.786,758599998.0
2005-11-14 21:03:00,118.795,118.847,118.795,118.83,992999997.0
2005-11-14 21:04:00,118.82,118.824,118.817,118.817,450300001.0
2005-11-14 21:05:00,118.815,118.83,118.81,118.817,734799994.0
2005-11-14 21:06:00,118.809,118.81,118.801,118.801,863499994.0
2005-11-14 21:07:00,118.805,118.816,118.796,118.799,1429399995.0
2005-11-14 21:08:00,118.79,118.79,118.764,118.777,708199994.0
2005-11-14 21:09:00,118.769,118.775,118.765,118.767,535999999.0
2005-11-14 21:10:00,118.764,118.767,118.753,118.759,492199999.0
2005-11-14 21:11:00,118.757,118.785,118.752,118.783,97499999.0
2005-11-14 21:12:00,118.761,118.789,118.761,118.776,540399996.0
2005-11-14 21:13:00,118.757,118.771,118.757,118.768,689200001.0
2005-11-14 21:14:00,118.774,118.783,118.763,118.771,1671100009.0
2005-11-14 21:15:00,118.768,118.776,118.755,118.768,1393999984.0
2005-11-14 21:16:00,118.763,118.785,118.757,118.78,888100008.0
2005-11-14 21:17:00,118.768,118.78,118.744,118.744,1784199999.0
2005-11-14 21:18:00,118.74,118.745,118.737,118.745,871200011.0
2005-11-14 21:19:00,118.747,118.781,118.745,118.762,1215599990.0
2005-11-14 21:20:00,118.767,118.791,118.759,118.759,1505900001.0
2005-11-14 21:21:00,118.763,118.763,118.75,118.75,1084400007.0
2005-11-14 21:22:00,118.753,118.776,118.752,118.763,1801599997.0
2005-11-14 21:23:00,118.763,118.782,118.755,118.782,1189400001.0
2005-11-14 21:24:00,118.788,118.8,118.787,118.79,1771399995.0
2005-11-14 21:25:00,118.789,118.801,118.781,118.781,1809899988.0
2005-11-14 21:26:00,118.783,118.798,118.769,118.79,913100008.0
2005-11-14 21:27:00,118.784,118.805,118.776,118.795,829299998.0
2005-11-14 21:28:00,118.771,118.801,118.758,118.798,382600007.0
2005-11-14 21:29:00,118.785,118.785,118.775,118.777,704200000.0
2005-11-14 21:30:00,118.784,118.809,118.784,118.798,885600014.0
2005-11-14 21:31:00,118.774,118.774,118.75,118.75,212699996.0
2005-11-14 21:32:00,118.748,118.763,118.748,118.763,950100008.0
2005-11-14 21:33:00,118.761,118.781,118.759,118.773,554899998.0
2005-11-14 21:34:00,118.775,118.788,118.762,118.78,592399999.0
2005-11-14 21:35:00,118.783,118.783,118.774,118.778,319800001.0
2005-11-14 21:36:00,118.785,118.796,118.779,118.78,576999998.0
2005-11-14 21:37:00,118.785,118.808,118.785,118.785,449299999.0
2005-11-14 21:38:00,118.781,118.796,118.774,118.774,102200000.0
2005-11-14 21:39:00,118.779,118.783,118.776,118.777,396899999.0
2005-11-14 21:40:00,118.772,118.779,118.755,118.755,866799996.0
2005-11-14 21:41:00,118.755,118.773,118.755,118.768,503299996.0
2005-11-14 21:42:00,118.771,118.78,118.757,118.77,1469999993.0
2005-11-14 21:43:00,118.766,118.789,118.766,118.78,394799998.0
2005-11-14 21:44:00,118.776,118.788,118.76,118.76,1610800007.0
2005-11-14 21:45:00,118.758,118.789,118.758,118.777,614400000.0
2005-11-14 21:46:00,118.775,118.794,118.775,118.777,825200004.0
2005-11-14 21:47:00,118.775,118.805,118.774,118.774,520900003.0
2005-11-14 21:48:00,118.769,118.772,118.756,118.756,789000001.0
2005-11-14 21:49:00,118.779,118.788,118.767,118.779,588499998.0
2005-11-14 21:50:00,118.78,118.788,118.77,118.77,275699997.0
2005-11-14 21:51:00,118.77,118.809,118.769,118.769,356900005.0
2005-11-14 21:52:00,118.762,118.781,118.761,118.771,243399997.0
2005-11-14 21:53:00,118.766,118.775,118.765,118.775,407400000.0
2005-11-14 21:54:00,118.771,118.771,118.752,118.756,858800012.0
2005-11-14 21:55:00,118.758,118.763,118.738,118.747,132200004.0
2005-11-14 21:56:00,118.753,118.753,118.742,118.751,504999997.0
2005-11-14 21:57:00,118.759,118.759,118.746,118.749,313500002.0
2005-11-14 21:58:00,118.746,118.774,118.743,118.767,394099995.0
2005-11-14 21:59:00,118.751,118.751,118.73,118.732,508100001.0
2005-11-14 22:00:00,118.73,118.757,118.73,118.75,993399997.0
2005-11-14 22:01:00,118.755,118.777,118.755,118.775,1297099999.0
2005-11-14 22:02:00,118.754,118.779,118.754,118.768,959299989.0
2005-11-14 22:03:00,118.777,118.779,118.754,118.754,368400002.0
2005-11-14 22:04:00,118.748,118.753,118.741,118.742,862600001.0
2005-11-14 22:05:00,118.738,118.738,118.727,118.732,202700005.0
2005-11-14 22:06:00,118.729,118.729,118.723,118.723,146200000.0
2005-11-14 22:07:00,118.727,118.752,118.727,118.729,422599990.0
2005-11-14 22:08:00,118.72,118.725,118.715,118.715,219200005.0
2005-11-14 22:09:00,118.725,118.725,118.72,118.72,146699999.0
2005-11-14 22:10:00,118.72,118.738,118.718,118.737,292300001.0
2005-11-14 22:11:00,118.714,118.744,118.714,118.744,634100002.0
2005-11-14 22:12:00,118.73,118.743,118.726,118.726,150400001.0
2005-11-14 22:13:00,118.722,118.744,118.722,118.723,355400006.0
2005-11-14 22:14:00,118.727,118.736,118.715,118.731,353699999.0
2005-11-14 22:15:00,118.736,118.736,118.721,118.734,307299998.0
2005-11-14 22:16:00,118.732,118.744,118.7,118.705,836600014.0
2005-11-14 22:17:00,118.717,118.729,118.712,118.712,338000000.0
2005-11-14 22:18:00,118.727,118.729,118.708,118.72,428100005.0
2005-11-14 22:19:00,118.724,118.748,118.719,118.719,313499997.0
2005-11-14 22:20:00,118.711,118.715,118.699,118.699,243900000.0
2005-11-14 22:21:00,118.708,118.713,118.697,118.699,146600002.0
2005-11-14 22:22:00,118.7,118.714,118.696,118.7,305500002.0
2005-11-14 22:23:00,118.699,118.705,118.699,118.702,120300003.0
2005-11-14 22:24:00,118.707,118.721,118.695,118.695,365200002.0
2005-11-14 22:25:00,118.698,118.717,118.694,118.699,234199996.0
2005-11-14 22:26:00,118.697,118.733,118.688,118.688,375300002.0
2005-11-14 22:27:00,118.692,118.73,118.692,118.715,809800002.0
2005-11-14 22:28:00,118.725,118.735,118.703,118.713,359600012.0
2005-11-14 22:29:00,118.693,118.697,118.69,118.69,296099995.0
2005-11-14 22:30:00,118.706,118.731,118.706,118.71,295399997.0
2005-11-14 22:31:00,118.708,118.729,118.708,118.723,192599999.0
2005-11-14 22:32:00,118.705,118.734,118.705,118.714,488999990.0
2005-11-14 22:33:00,118.723,118.749,118.708,118.708,742300000.0
2005-11-14 22:34:00,118.7,118.729,118.7,118.708,1068400003.0
2005-11-14 22:35:00,118.716,118.731,118.712,118.718,504400005.0
2005-11-14 22:36:00,118.698,118.702,118.689,118.692,997200013.0
2005-11-14 22:37:00,118.688,118.69,118.685,118.69,101899999.0
2005-11-14 22:38:00,118.717,118.717,118.697,118.701,176600000.0
2005-11-14 22:39:00,118.707,118.733,118.706,118.706,226500003.0
2005-11-14 22:40:00,118.705,118.749,118.705,118.709,848800005.0
2005-11-14 22:41:00,118.7,118.713,118.7,118.712,310100002.0
2005-11-14 22:42:00,118.717,118.726,118.709,118.709,79700000.0
2005-11-14 22:43:00,118.713,118.743,118.713,118.727,304199996.0
2005-11-14 22:44:00,118.71,118.715,118.71,118.71,215399998.0
2005-11-14 22:45:00,118.739,118.739,118.717,118.733,254099998.0
2005-11-14 22:46:00,118.737,118.737,118.71,118.721,293100000.0
2005-11-14 22:47:00,118.739,118.739,118.715,118.724,403599993.0
2005-11-14 22:48:00,118.727,118.733,118.695,118.704,239500002.0
2005-11-14 22:49:00,118.72,118.735,118.709,118.735,269699998.0
2005-11-14 22:50:00,118.706,118.742,118.703,118.711,435899998.0
2005-11-14 22:51:00,118.714,118.732,118.71,118.71,284599998.0
2005-11-14 22:52:00,118.723,118.745,118.706,118.713,289599998.0
2005-11-14 22:53:00,118.714,118.729,118.71,118.719,390399995.0
2005-11-14 22:54:00,118.71,118.73,118.703,118.723,225000002.0
2005-11-14 22:55:00,118.725,118.746,118.714,118.723,338699997.0
2005-11-14 22:56:00,118.7,118.705,118.695,118.695,321899996.0
2005-11-14 22:57:00,118.723,118.728,118.7,118.7,355200001.0
2005-11-14 22:58:00,118.727,118.739,118.704,118.712,69900002.0
2005-11-14 22:59:00,118.695,118.72,118.685,118.695,356200002.0
2005-11-14 23:00:00,118.729,118.735,118.687,118.687,382100003.0
2005-11-14 23:01:00,118.72,118.737,118.713,118.713,197000000.0
2005-11-14 23:02:00,118.715,118.729,118.715,118.723,60900001.0
2005-11-14 23:03:00,118.72,118.738,118.714,118.724,233499999.0
2005-11-14 23:04:00,118.725,118.746,118.712,118.712,183199997.0
2005-11-14 23:05:00,118.718,118.741,118.718,118.734,282300004.0
2005-11-14 23:06:00,118.73,118.74,118.712,118.712,356699997.0
2005-11-14 23:07:00,118.718,118.741,118.716,118.716,98500000.0
2005-11-14 23:08:00,118.73,118.747,118.713,118.713,320099998.0
2005-11-14 23:09:00,118.71,118.734,118.71,118.718,218099997.0
2005-11-14 23:10:00,118.716,118.741,118.713,118.713,384200004.0
2005-11-14 23:11:00,118.725,118.725,118.72,118.72,250700006.0
2005-11-14 23:12:00,118.716,118.739,118.711,118.738,330299999.0
2005-11-14 23:13:00,118.747,118.752,118.719,118.719,165099995.0
2005-11-14 23:14:00,118.711,118.724,118.711,118.72,151700004.0
2005-11-14 23:15:00,118.727,118.757,118.727,118.736,193699997.0
2005-11-14 23:16:00,118.731,118.753,118.731,118.753,145900000.0
2005-11-14 23:17:00,118.753,118.755,118.744,118.752,210199998.0
2005-11-14 23:18:00,118.735,118.766,118.735,118.745,297200003.0
2005-11-14 23:19:00,118.744,118.761,118.738,118.739,329799996.0
2005-11-14 23:20:00,118.753,118.775,118.745,118.769,277299994.0
2005-11-14 23:21:00,118.745,118.784,118.745,118.784,344300000.0
2005-11-14 23:22:00,118.781,118.781,118.748,118.775,138199999.0
2005-11-14 23:23:00,118.76,118.783,118.751,118.773,214500002.0
2005-11-14 23:24:00,118.759,118.771,118.759,118.763,153099997.0
2005-11-14 23:25:00,118.77,118.787,118.769,118.77,217800005.0
2005-11-14 23:26:00,118.764,118.789,118.764,118.77,343100000.0
2005-11-14 23:27:00,118.769,118.795,118.769,118.786,245299996.0
2005-11-14 23:28:00,118.785,118.789,118.762,118.762,211599998.0
2005-11-14 23:29:00,118.768,118.779,118.768,118.772,229400005.0
2005-11-14 23:30:00,118.763,118.765,118.76,118.765,72700002.0
2005-11-14 23:31:00,118.772,118.795,118.772,118.787,297699997.0
2005-11-14 23:32:00,118.783,118.795,118.768,118.774,162000001.0
2005-11-14 23:33:00,118.77,118.795,118.765,118.795,144799999.0
2005-11-14 23:34:00,118.809,118.819,118.794,118.794,223200003.0
2005-11-14 23:35:00,118.791,118.817,118.791,118.8,320499999.0
2005-11-14 23:36:00,118.806,118.83,118.806,118.829,324299998.0
2005-11-14 23:37:00,118.81,118.816,118.797,118.814,249800002.0
2005-11-14 23:38:00,118.796,118.822,118.796,118.811,184200002.0
2005-11-14 23:39:00,118.788,118.789,118.788,118.789,88599998.0
2005-11-14 23:40:00,118.787,118.813,118.782,118.782,151500002.0
2005-11-14 23:41:00,118.798,118.823,118.794,118.823,300300000.0
2005-11-14 23:42:00,118.789,118.791,118.781,118.788,111099999.0
2005-11-14 23:43:00,118.809,118.817,118.791,118.81,142600005.0
2005-11-14 23:44:00,118.815,118.824,118.794,118.797,169599996.0
2005-11-14 23:45:00,118.802,118.815,118.797,118.804,242500000.0
2005-11-14 23:46:00,118.802,118.827,118.802,118.812,127499999.0
2005-11-14 23:47:00,118.812,118.824,118.794,118.822,254300003.0
2005-11-14 23:48:00,118.8,118.828,118.8,118.817,300500005.0
2005-11-14 23:49:00,118.793,118.814,118.787,118.809,292599995.0
2005-11-14 23:50:00,118.799,118.831,118.799,118.82,245099999.0
2005-11-14 23:51:00,118.834,118.844,118.807,118.807,109900003.0
2005-11-14 23:52:00,118.835,118.836,118.819,118.823,280999998.0
2005-11-14 23:53:00,118.811,118.818,118.799,118.817,348100002.0
2005-11-14 23:54:00,118.82,118.834,118.813,118.821,259799999.0
2005-11-14 23:55:00,118.798,118.821,118.791,118.819,219199998.0
2005-11-14 23:56:00,118.802,118.825,118.797,118.797,205800001.0
2005-11-14 23:57:00,118.807,118.824,118.795,118.795,241600001.0
2005-11-14 23:58:00,118.818,118.825,118.804,118.809,258199996.0
2005-11-14 23:59:00,118.805,118.815,118.775,118.779,209200006.0
2005-11-15 00:00:00,118.771,118.812,118.762,118.808,275100003.0
2005-11-15 00:01:00,118.808,118.809,118.766,118.779,253699994.0
2005-11-15 00:02:00,118.76,118.785,118.752,118.768,400000003.0
2005-11-15 00:03:00,118.752,118.791,118.751,118.773,285799997.0
2005-11-15 00:04:00,118.792,118.806,118.768,118.795,229900003.0
2005-11-15 00:05:00,118.802,118.839,118.796,118.839,153399999.0
2005-11-15 00:06:00,118.83,118.841,118.817,118.822,277799998.0
2005-11-15 00:07:00,118.828,118.828,118.771,118.777,243999999.0
2005-11-15 00:08:00,118.762,118.823,118.757,118.797,360799992.0
2005-11-15 00:09:00,118.795,118.82,118.793,118.806,339900001.0
2005-11-15 00:10:00,118.805,118.805,118.791,118.801,206000000.0
2005-11-15 00:11:00,118.799,118.811,118.778,118.788,286300000.0
2005-11-15 00:12:00,118.776,118.81,118.776,118.798,163999999.0
2005-11-15 00:13:00,118.79,118.801,118.775,118.783,193900002.0
2005-11-15 00:14:00,118.785,118.795,118.764,118.784,235800000.0
2005-11-15 00:15:00,118.795,118.805,118.773,118.783,221400000.0
2005-11-15 00:16:00,118.785,118.81,118.778,118.786,411199998.0
2005-11-15 00:17:00,118.786,118.805,118.767,118.767,236300001.0
2005-11-15 00:18:00,118.782,118.813,118.776,118.805,382900000.0
2005-11-15 00:19:00,118.796,118.817,118.791,118.795,182100001.0
2005-11-15 00:20:00,118.8,118.849,118.794,118.848,199499997.0
2005-11-15 00:21:00,118.839,118.85,118.821,118.821,193400003.0
2005-11-15 00:22:00,118.813,118.845,118.813,118.835,279800001.0
2005-11-15 00:23:00,118.828,118.839,118.82,118.825,265799998.0
2005-11-15 00:24:00,118.831,118.839,118.809,118.833,268200000.0
2005-11-15 00:25:00,118.83,118.842,118.823,118.825,250699997.0
2005-11-15 00:26:00,118.838,118.839,118.799,118.805,276499996.0
2005-11-15 00:27:00,118.792,118.792,118.783,118.783,40000000.0
2005-11-15 00:28:00,118.793,118.824,118.793,118.824,251300000.0
2005-11-15 00:29:00,118.827,118.827,118.801,118.811,171400000.0
2005-11-15 00:30:00,118.82,118.825,118.794,118.804,206200003.0
2005-11-15 00:31:00,118.8,118.829,118.8,118.824,168199996.0
2005-11-15 00:33:00,118.75,118.75,118.75,118.75,50700000.0
2005-11-15 00:34:00,118.799,118.801,118.799,118.801,50700000.0
2005-11-15 00:35:00,118.82,118.836,118.814,118.818,383999997.0
2005-11-15 00:36:00,118.812,118.835,118.811,118.824,165200001.0
2005-11-15 00:37:00,118.807,118.808,118.79,118.799,325100003.0
2005-11-15 00:38:00,118.807,118.81,118.794,118.796,99699999.0
2005-11-15 00:39:00,118.826,118.83,118.814,118.82,409499999.0
2005-11-15 00:40:00,118.84,118.84,118.796,118.806,118399997.0
2005-11-15 00:41:00,118.818,118.83,118.81,118.821,193599995.0
2005-11-15 00:42:00,118.81,118.826,118.798,118.804,432600003.0
2005-11-15 00:43:00,118.823,118.828,118.793,118.794,156899999.0
2005-11-15 00:44:00,118.792,118.828,118.792,118.804,317199994.0
2005-11-15 00:45:00,118.837,118.837,118.808,118.818,317500000.0
2005-11-15 00:46:00,118.803,118.814,118.798,118.811,136900000.0
2005-11-15 00:47:00,118.825,118.836,118.807,118.815,369600003.0
2005-11-15 00:48:00,118.802,118.802,118.792,118.798,307099998.0
2005-11-15 00:49:00,118.799,118.832,118.799,118.832,118299998.0
2005-11-15 00:50:00,118.834,118.844,118.811,118.814,238800003.0
2005-11-15 00:51:00,118.823,118.831,118.795,118.795,158299999.0
2005-11-15 00:52:00,118.787,118.812,118.772,118.772,326700001.0
2005-11-15 00:53:00,118.783,118.797,118.771,118.789,149899999.0
2005-11-15 00:54:00,118.785,118.799,118.778,118.785,277799997.0
2005-11-15 00:55:00,118.78,118.799,118.769,118.782,261599996.0
2005-11-15 00:56:00,118.748,118.774,118.735,118.735,180199999.0
2005-11-15 00:57:00,118.735,118.77,118.735,118.759,221500002.0
2005-11-15 00:58:00,118.768,118.769,118.738,118.739,219599998.0
2005-11-15 00:59:00,118.738,118.743,118.733,118.737,150200001.0
2005-11-15 01:00:00,118.74,118.753,118.732,118.734,263100002.0
2005-11-15 01:01:00,118.758,118.783,118.745,118.765,264000002.0
2005-11-15 01:02:00,118.754,118.772,118.745,118.745,193499997.0
2005-11-15 01:03:00,118.747,118.763,118.746,118.76,286800003.0
2005-11-15 01:04:00,118.752,118.762,118.752,118.76,145699998.0
2005-11-15 01:05:00,118.763,118.77,118.745,118.745,229000001.0
2005-11-15 01:06:00,118.748,118.767,118.739,118.766,242299996.0
2005-11-15 01:07:00,118.737,118.758,118.737,118.756,137999997.0
2005-11-15 01:08:00,118.752,118.783,118.752,118.783,243399995.0
2005-11-15 01:09:00,118.754,118.78,118.742,118.773,255100001.0
2005-11-15 01:10:00,118.771,118.771,118.749,118.75,329500002.0
2005-11-15 01:11:00,118.752,118.759,118.749,118.753,237500000.0
2005-11-15 01:12:00,118.76,118.781,118.76,118.771,112800001.0
2005-11-15 01:13:00,118.752,118.783,118.751,118.782,239100003.0
2005-11-15 01:14:00,118.757,118.757,118.743,118.748,276000005.0
2005-11-15 01:15:00,118.757,118.767,118.743,118.743,337799998.0
2005-11-15 01:16:00,118.75,118.756,118.738,118.739,186099998.0
2005-11-15 01:17:00,118.75,118.761,118.74,118.749,321099993.0
2005-11-15 01:18:00,118.76,118.773,118.756,118.763,182700001.0
2005-11-15 01:19:00,118.737,118.748,118.735,118.745,286899998.0
2005-11-15 01:20:00,118.753,118.781,118.749,118.762,227500003.0
2005-11-15 01:21:00,118.79,118.793,118.751,118.756,307599993.0
2005-11-15 01:22:00,118.769,118.776,118.745,118.745,458000003.0
2005-11-15 01:23:00,118.742,118.757,118.74,118.746,245800000.0
2005-11-15 01:24:00,118.735,118.748,118.729,118.729,236300004.0
2005-11-15 01:25:00,118.737,118.751,118.731,118.742,171499999.0
2005-11-15 01:26:00,118.74,118.752,118.73,118.731,314099995.0
2005-11-15 01:27:00,118.77,118.77,118.732,118.732,219600005.0
2005-11-15 01:28:00,118.74,118.755,118.734,118.751,357400000.0
2005-11-15 01:29:00,118.745,118.759,118.74,118.751,171799999.0
2005-11-15 01:30:00,118.727,118.739,118.727,118.731,194900003.0
2005-11-15 01:31:00,118.73,118.743,118.73,118.743,166299999.0
2005-11-15 01:32:00,118.759,118.764,118.751,118.751,164300000.0
2005-11-15 01:33:00,118.755,118.765,118.741,118.741,195200004.0
2005-11-15 01:34:00,118.755,118.755,118.726,118.739,409800005.0
2005-11-15 01:35:00,118.745,118.751,118.739,118.739,310900001.0
2005-11-15 01:36:00,118.741,118.763,118.736,118.755,328699999.0
2005-11-15 01:37:00,118.747,118.78,118.746,118.765,271600000.0
2005-11-15 01:38:00,118.772,118.779,118.754,118.769,189000003.0
2005-11-15 01:39:00,118.769,118.786,118.754,118.754,243099998.0
2005-11-15 01:40:00,118.762,118.779,118.762,118.769,114599999.0
2005-11-15 01:41:00,118.757,118.76,118.756,118.757,112599999.0
2005-11-15 01:42:00,118.763,118.783,118.763,118.778,153199999.0
2005-11-15 01:43:00,118.772,118.774,118.751,118.755,280599998.0
2005-11-15 01:44:00,118.738,118.76,118.738,118.75,288500005.0
2005-11-15 01:45:00,118.75,118.778,118.75,118.775,316900005.0
2005-11-15 01:46:00,118.787,118.808,118.787,118.793,115700001.0
2005-11-15 01:47:00,118.795,118.805,118.786,118.786,44000000.0
2005-11-15 01:48:00,118.798,118.809,118.796,118.796,230700003.0
2005-11-15 01:49:00,118.788,118.822,118.788,118.808,260500001.0
2005-11-15 01:50:00,118.793,118.81,118.785,118.81,244100002.0
2005-11-15 01:51:00,118.805,118.814,118.792,118.804,315900000.0
2005-11-15 01:52:00,118.81,118.815,118.792,118.795,361599996.0
2005-11-15 01:53:00,118.81,118.81,118.778,118.799,200100000.0
2005-11-15 01:54:00,118.793,118.807,118.781,118.807,258800001.0
2005-11-15 01:55:00,118.794,118.821,118.79,118.802,275899999.0
2005-11-15 01:56:00,118.788,118.821,118.786,118.796,267299998.0
2005-11-15 01:57:00,118.802,118.807,118.78,118.789,252100000.0
2005-11-15 01:58:00,118.795,118.808,118.786,118.789,252700006.0
2005-11-15 01:59:00,118.79,118.82,118.778,118.79,401399996.0
2005-11-15 02:00:00,118.797,118.809,118.797,118.809,160900006.0
2005-11-15 02:01:00,118.805,118.824,118.8,118.817,142499999.0
2005-11-15 02:02:00,118.798,118.812,118.795,118.8,367899995.0
2005-11-15 02:03:00,118.785,118.803,118.777,118.798,218599999.0
2005-11-15 02:04:00,118.772,118.774,118.763,118.763,228899996.0
2005-11-15 02:05:00,118.774,118.793,118.755,118.755,357499999.0
2005-11-15 02:06:00,118.763,118.772,118.757,118.762,229599998.0
2005-11-15 02:07:00,118.762,118.775,118.758,118.772,303500000.0
2005-11-15 02:08:00,118.778,118.78,118.759,118.759,163699996.0
2005-11-15 02:09:00,118.78,118.786,118.752,118.762,336499992.0
2005-11-15 02:10:00,118.775,118.782,118.753,118.776,354900000.0
2005-11-15 02:11:00,118.79,118.795,118.755,118.757,98499999.0
2005-11-15 02:12:00,118.787,118.787,118.76,118.772,260300002.0
2005-11-15 02:13:00,118.768,118.788,118.768,118.77,216299993.0
2005-11-15 02:14:00,118.782,118.784,118.754,118.76,237800000.0
2005-11-15 02:15:00,118.775,118.783,118.758,118.759,151199999.0
2005-11-15 02:16:00,118.768,118.775,118.754,118.762,231999998.0
2005-11-15 02:17:00,118.76,118.776,118.743,118.754,189299998.0
2005-11-15 02:18:00,118.755,118.764,118.753,118.753,257699998.0
2005-11-15 02:19:00,118.751,118.764,118.751,118.759,180300001.0
2005-11-15 02:20:00,118.746,118.764,118.74,118.74,266599998.0
2005-11-15 02:21:00,118.742,118.753,118.742,118.748,58599998.0
2005-11-15 02:22:00,118.747,118.766,118.747,118.759,258900001.0
2005-11-15 02:23:00,118.755,118.767,118.75,118.76,154400000.0
2005-11-15 02:24:00,118.761,118.77,118.747,118.77,204899996.0
2005-11-15 02:25:00,118.78,118.785,118.762,118.782,271699999.0
2005-11-15 02:26:00,118.772,118.78,118.765,118.771,300200005.0
2005-11-15 02:27:00,118.788,118.8,118.788,118.8,78400003.0
2005-11-15 02:28:00,118.802,118.804,118.794,118.794,229200002.0
2005-11-15 02:29:00,118.803,118.819,118.8,118.807,195700003.0
2005-11-15 02:30:00,118.8,118.812,118.788,118.81,137599995.0
2005-11-15 02:31:00,118.807,118.813,118.803,118.813,257299999.0
2005-11-15 02:32:00,118.806,118.806,118.774,118.8,307700004.0
2005-11-15 02:33:00,118.782,118.783,118.769,118.778,398100003.0
2005-11-15 02:34:00,118.784,118.811,118.78,118.811,309200004.0
2005-11-15 02:35:00,118.802,118.806,118.775,118.778,188600004.0
2005-11-15 02:36:00,118.768,118.781,118.757,118.778,101800002.0
2005-11-15 02:37:00,118.775,118.782,118.759,118.759,135800000.0
2005-11-15 02:38:00,118.749,118.755,118.742,118.748,219499998.0
2005-11-15 02:39:00,118.747,118.757,118.741,118.745,188399995.0
2005-11-15 02:40:00,118.759,118.769,118.74,118.745,302800001.0
2005-11-15 02:41:00,118.74,118.756,118.73,118.748,233099997.0
2005-11-15 02:42:00,118.738,118.756,118.738,118.749,294399996.0
2005-11-15 02:43:00,118.745,118.745,118.73,118.737,232000005.0
2005-11-15 02:44:00,118.755,118.773,118.755,118.76,165900001.0
2005-11-15 02:45:00,118.75,118.759,118.742,118.742,417000004.0
2005-11-15 02:46:00,118.74,118.781,118.734,118.759,313499999.0
2005-11-15 02:47:00,118.753,118.763,118.751,118.763,383399994.0
2005-11-15 02:48:00,118.769,118.787,118.768,118.773,139799999.0
2005-11-15 02:49:00,118.79,118.79,118.774,118.779,222600001.0
2005-11-15 02:50:00,118.778,118.79,118.777,118.778,234000001.0
2005-11-15 02:51:00,118.807,118.809,118.775,118.775,288099995.0
2005-11-15 02:52:00,118.788,118.796,118.776,118.777,367500003.0
2005-11-15 02:53:00,118.795,118.805,118.783,118.784,218300000.0
2005-11-15 02:54:00,118.774,118.789,118.774,118.785,146499998.0
2005-11-15 02:55:00,118.79,118.79,118.778,118.778,78100002.0
2005-11-15 02:56:00,118.783,118.799,118.775,118.789,237500002.0
2005-11-15 02:57:00,118.783,118.783,118.765,118.765,141100003.0
2005-11-15 02:58:00,118.773,118.795,118.768,118.773,283699994.0
2005-11-15 02:59:00,118.781,118.814,118.781,118.8,371699999.0
2005-11-15 03:00:00,118.78,118.786,118.78,118.782,174300002.0
2005-11-15 03:01:00,118.779,118.779,118.747,118.754,250900003.0
2005-11-15 03:02:00,118.748,118.752,118.74,118.751,309899998.0
2005-11-15 03:03:00,118.76,118.769,118.758,118.761,128200002.0
2005-11-15 03:04:00,118.758,118.782,118.758,118.76,355100005.0
2005-11-15 03:05:00,118.762,118.777,118.762,118.766,175600003.0
2005-11-15 03:06:00,118.778,118.779,118.744,118.752,229999999.0
2005-11-15 03:07:00,118.757,118.768,118.745,118.768,381500000.0
2005-11-15 03:08:00,118.756,118.76,118.743,118.755,322099998.0
2005-11-15 03:09:00,118.75,118.761,118.746,118.753,332199997.0
2005-11-15 03:10:00,118.735,118.751,118.735,118.746,295000000.0
2005-11-15 03:11:00,118.76,118.764,118.746,118.753,278999999.0
2005-11-15 03:12:00,118.745,118.751,118.736,118.751,188400002.0
2005-11-15 03:13:00,118.743,118.747,118.741,118.747,506600006.0
2005-11-15 03:14:00,118.741,118.753,118.736,118.736,284400002.0
2005-11-15 03:15:00,118.74,118.747,118.73,118.745,164399998.0
2005-11-15 03:16:00,118.739,118.748,118.739,118.746,200999998.0
2005-11-15 03:17:00,118.743,118.766,118.739,118.756,209599999.0
2005-11-15 03:18:00,118.756,118.756,118.724,118.743,256800003.0
2005-11-15 03:19:00,118.735,118.765,118.734,118.752,129200001.0
2005-11-15 03:20:00,118.75,118.75,118.724,118.736,320000001.0
2005-11-15 03:21:00,118.743,118.784,118.739,118.784,294400002.0
2005-11-15 03:22:00,118.767,118.786,118.767,118.779,179799997.0
2005-11-15 03:23:00,118.746,118.749,118.738,118.744,197400001.0
2005-11-15 03:24:00,118.748,118.755,118.739,118.746,214399998.0
2005-11-15 03:25:00,118.752,118.758,118.727,118.727,268999996.0
2005-11-15 03:26:00,118.745,118.745,118.737,118.74,176799997.0
2005-11-15 03:27:00,118.746,118.753,118.744,118.747,235099996.0
2005-11-15 03:28:00,118.75,118.755,118.726,118.733,250600000.0
2005-11-15 03:29:00,118.737,118.751,118.728,118.748,221400002.0
2005-11-15 03:30:00,118.724,118.743,118.724,118.743,269999999.0
2005-11-15 03:31:00,118.766,118.783,118.766,118.77,146400003.0
2005-11-15 03:32:00,118.76,118.77,118.756,118.767,194600003.0
2005-11-15 03:33:00,118.765,118.765,118.732,118.758,246999997.0
2005-11-15 03:34:00,118.75,118.765,118.744,118.76,192800002.0
2005-11-15 03:35:00,118.745,118.754,118.745,118.748,203600001.0
2005-11-15 03:36:00,118.748,118.77,118.742,118.752,292100002.0
2005-11-15 03:37:00,118.755,118.764,118.747,118.747,136299998.0
2005-11-15 03:38:00,118.76,118.764,118.746,118.746,383199991.0
2005-11-15 03:39:00,118.75,118.762,118.742,118.762,229100000.0
2005-11-15 03:40:00,118.772,118.775,118.759,118.772,158400001.0
2005-11-15 03:41:00,118.763,118.773,118.756,118.768,232000005.0
2005-11-15 03:42:00,118.767,118.774,118.756,118.767,240699998.0
2005-11-15 03:43:00,118.77,118.78,118.755,118.755,205499994.0
2005-11-15 03:44:00,118.76,118.771,118.742,118.752,333499991.0
2005-11-15 03:45:00,118.767,118.793,118.767,118.787,117600004.0
2005-11-15 03:46:00,118.787,118.795,118.766,118.783,255599998.0
2005-11-15 03:47:00,118.772,118.788,118.765,118.777,209499998.0
2005-11-15 03:48:00,118.792,118.796,118.779,118.793,266399994.0
2005-11-15 03:49:00,118.781,118.795,118.774,118.784,259200000.0
2005-11-15 03:50:00,118.787,118.792,118.78,118.785,162400002.0
2005-11-15 03:51:00,118.793,118.812,118.774,118.774,210700002.0
2005-11-15 03:52:00,118.769,118.787,118.765,118.765,237800006.0
2005-11-15 03:53:00,118.758,118.778,118.757,118.764,134600000.0
2005-11-15 03:54:00,118.785,118.8,118.772,118.789,194400001.0
2005-11-15 03:55:00,118.795,118.797,118.774,118.785,233800001.0
2005-11-15 03:56:00,118.77,118.778,118.77,118.775,105800001.0
2005-11-15 03:57:00,118.768,118.784,118.764,118.77,375699992.0
2005-11-15 03:58:00,118.775,118.791,118.767,118.774,356700008.0
2005-11-15 03:59:00,118.787,118.8,118.769,118.769,351700002.0
2005-11-15 04:00:00,118.77,118.792,118.759,118.773,235600004.0
2005-11-15 04:01:00,118.787,118.796,118.778,118.778,202999998.0
2005-11-15 04:02:00,118.784,118.795,118.773,118.773,228400002.0
2005-11-15 04:03:00,118.774,118.79,118.76,118.76,355399999.0
2005-11-15 04:04:00,118.798,118.798,118.76,118.773,334200002.0
2005-11-15 04:05:00,118.772,118.79,118.77,118.775,231099997.0
2005-11-15 04:06:00,118.79,118.794,118.768,118.792,438400001.0
2005-11-15 04:07:00,118.778,118.797,118.765,118.783,309800002.0
2005-11-15 04:08:00,118.792,118.796,118.783,118.793,222100001.0
2005-11-15 04:09:00,118.79,118.794,118.756,118.758,322099994.0
2005-11-15 04:10:00,118.777,118.794,118.777,118.787,240600002.0
2005-11-15 04:11:00,118.792,118.798,118.784,118.786,276699999.0
2005-11-15 04:12:00,118.782,118.808,118.781,118.803,222000000.0
2005-11-15 04:13:00,118.792,118.792,118.781,118.788,72700000.0
2005-11-15 04:14:00,118.81,118.81,118.778,118.783,218599999.0
2005-11-15 04:15:00,118.81,118.81,118.791,118.797,231499996.0
2005-11-15 04:16:00,118.786,118.798,118.783,118.795,208700001.0
2005-11-15 04:17:00,118.795,118.809,118.795,118.806,108099998.0
2005-11-15 04:18:00,118.804,118.815,118.789,118.812,163800000.0
2005-11-15 04:19:00,118.83,118.83,118.805,118.812,261600006.0
2005-11-15 04:20:00,118.811,118.811,118.795,118.795,191199999.0
2005-11-15 04:21:00,118.796,118.815,118.793,118.794,297499997.0
2005-11-15 04:22:00,118.799,118.819,118.794,118.794,265199995.0
2005-11-15 04:23:00,118.803,118.831,118.803,118.819,105800001.0
2005-11-15 04:24:00,118.805,118.82,118.784,118.801,233699998.0
2005-11-15 04:25:00,118.803,118.818,118.8,118.8,296999995.0
2005-11-15 04:26:00,118.797,118.808,118.788,118.795,335600001.0
2005-11-15 04:27:00,118.785,118.807,118.783,118.784,280699997.0
2005-11-15 04:28:00,118.79,118.8,118.768,118.772,175200003.0
2005-11-15 04:29:00,118.768,118.795,118.768,118.789,293699995.0
2005-11-15 04:30:00,118.802,118.811,118.765,118.785,332700000.0
2005-11-15 04:31:00,118.777,118.813,118.776,118.808,225900001.0
2005-11-15 04:32:00,118.805,118.812,118.781,118.781,262699998.0
2005-11-15 04:33:00,118.778,118.798,118.778,118.796,264500000.0
2005-11-15 04:34:00,118.777,118.785,118.777,118.785,123299999.0
2005-11-15 04:35:00,118.79,118.797,118.781,118.783,231699997.0
2005-11-15 04:36:00,118.782,118.79,118.757,118.79,227999999.0
2005-11-15 04:37:00,118.772,118.779,118.769,118.769,222299996.0
2005-11-15 04:38:00,118.78,118.797,118.779,118.779,219099997.0
2005-11-15 04:39:00,118.773,118.773,118.763,118.768,207900002.0
2005-11-15 04:40:00,118.777,118.777,118.768,118.768,6000000.0
2005-11-15 04:41:00,118.767,118.787,118.767,118.772,166699996.0
2005-11-15 04:42:00,118.772,118.788,118.765,118.78,305400003.0
2005-11-15 04:43:00,118.778,118.778,118.77,118.77,86200001.0
2005-11-15 04:44:00,118.773,118.778,118.768,118.77,130999999.0
2005-11-15 04:45:00,118.774,118.782,118.756,118.782,280700002.0
2005-11-15 04:46:00,118.785,118.79,118.779,118.787,266899997.0
2005-11-15 04:47:00,118.79,118.798,118.79,118.795,221200000.0
2005-11-15 04:48:00,118.792,118.801,118.769,118.782,320899996.0
2005-11-15 04:49:00,118.79,118.812,118.79,118.794,381900006.0
2005-11-15 04:50:00,118.786,118.793,118.78,118.78,216400005.0
2005-11-15 04:51:00,118.787,118.789,118.772,118.785,327799997.0
2005-11-15 04:52:00,118.785,118.787,118.775,118.777,228100001.0
2005-11-15 04:53:00,118.781,118.808,118.777,118.777,332900003.0
2005-11-15 04:54:00,118.783,118.783,118.772,118.783,218300002.0
2005-11-15 04:55:00,118.789,118.807,118.789,118.801,297800005.0
2005-11-15 04:56:00,118.791,118.799,118.775,118.779,212400003.0
2005-11-15 04:57:00,118.798,118.809,118.782,118.797,219499998.0
2005-11-15 04:58:00,118.779,118.782,118.779,118.782,119399997.0
2005-11-15 04:59:00,118.772,118.792,118.766,118.784,358199999.0
2005-11-15 05:00:00,118.794,118.8,118.779,118.8,327800001.0
2005-11-15 05:01:00,118.781,118.797,118.778,118.79,292300001.0
2005-11-15 05:02:00,118.802,118.814,118.79,118.807,292700008.0
2005-11-15 05:03:00,118.808,118.808,118.777,118.777,125499996.0
2005-11-15 05:04:00,118.772,118.809,118.766,118.796,223099999.0
2005-11-15 05:05:00,118.795,118.801,118.793,118.801,203300000.0
2005-11-15 05:06:00,118.803,118.818,118.793,118.804,419800002.0
2005-11-15 05:07:00,118.817,118.833,118.807,118.814,137500001.0
2005-11-15 05:08:00,118.817,118.832,118.817,118.826,161199999.0
2005-11-15 05:09:00,118.812,118.826,118.81,118.816,319300005.0
2005-11-15 05:10:00,118.815,118.823,118.799,118.823,297599998.0
2005-11-15 05:11:00,118.808,118.814,118.802,118.814,164099998.0
2005-11-15 05:12:00,118.833,118.84,118.819,118.82,257999994.0
2005-11-15 05:13:00,118.82,118.823,118.799,118.821,286499997.0
2005-11-15 05:14:00,118.817,118.822,118.817,118.817,162500002.0
2005-11-15 05:15:00,118.803,118.825,118.801,118.819,159299998.0
2005-11-15 05:16:00,118.812,118.813,118.798,118.813,242299997.0
2005-11-15 05:17:00,118.83,118.83,118.822,118.823,146699997.0
2005-11-15 05:18:00,118.801,118.813,118.775,118.795,347600001.0
2005-11-15 05:19:00,118.812,118.825,118.796,118.796,266199998.0
2005-11-15 05:20:00,118.802,118.818,118.8,118.807,254700003.0
2005-11-15 05:21:00,118.828,118.832,118.804,118.818,222100001.0
2005-11-15 05:22:00,118.814,118.819,118.795,118.806,250200004.0
2005-11-15 05:23:00,118.807,118.817,118.804,118.817,332599996.0
2005-11-15 05:24:00,118.802,118.819,118.802,118.806,162699996.0
2005-11-15 05:25:00,118.817,118.833,118.8,118.827,371000006.0
2005-11-15 05:26:00,118.793,118.831,118.793,118.823,242100000.0
2005-11-15 05:27:00,118.817,118.829,118.805,118.805,208900000.0
2005-11-15 05:28:00,118.807,118.829,118.807,118.821,162500001.0
2005-11-15 05:29:00,118.806,118.817,118.806,118.81,161300004.0
2005-11-15 05:30:00,118.83,118.83,118.801,118.805,145500005.0
2005-11-15 05:31:00,118.806,118.829,118.806,118.82,354100007.0
2005-11-15 05:32:00,118.815,118.838,118.815,118.826,234400000.0
2005-11-15 05:33:00,118.818,118.827,118.807,118.827,247799997.0
2005-11-15 05:34:00,118.816,118.841,118.816,118.822,358500003.0
2005-11-15 05:35:00,118.822,118.84,118.821,118.823,268400000.0
2005-11-15 05:36:00,118.842,118.851,118.821,118.835,409799994.0
2005-11-15 05:37:00,118.839,118.848,118.822,118.822,232599997.0
2005-11-15 05:38:00,118.848,118.849,118.808,118.814,135699996.0
2005-11-15 05:39:00,118.808,118.808,118.794,118.797,246999997.0
2005-11-15 05:40:00,118.795,118.795,118.785,118.795,361299999.0
2005-11-15 05:41:00,118.792,118.792,118.783,118.789,418899999.0
2005-11-15 05:42:00,118.794,118.795,118.777,118.777,240400000.0
2005-11-15 05:43:00,118.79,118.807,118.79,118.799,234099999.0
2005-11-15 05:44:00,118.787,118.796,118.779,118.779,218199999.0
2005-11-15 05:45:00,118.773,118.789,118.77,118.789,220400002.0
2005-11-15 05:46:00,118.783,118.783,118.765,118.782,332399996.0
2005-11-15 05:47:00,118.795,118.805,118.792,118.802,254500000.0
2005-11-15 05:48:00,118.788,118.794,118.786,118.794,178600002.0
2005-11-15 05:49:00,118.803,118.817,118.797,118.805,331900000.0
2005-11-15 05:50:00,118.817,118.82,118.809,118.809,138700000.0
2005-11-15 05:51:00,118.812,118.828,118.812,118.818,183300001.0
2005-11-15 05:52:00,118.83,118.832,118.808,118.816,275099995.0
2005-11-15 05:53:00,118.81,118.831,118.81,118.815,299000000.0
2005-11-15 05:54:00,118.805,118.833,118.801,118.825,266799999.0
2005-11-15 05:55:00,118.813,118.838,118.795,118.838,280999999.0
2005-11-15 05:56:00,118.815,118.815,118.808,118.81,153800001.0
2005-11-15 05:57:00,118.808,118.843,118.807,118.83,240100002.0
2005-11-15 05:58:00,118.845,118.846,118.813,118.813,209500000.0
2005-11-15 05:59:00,118.813,118.835,118.806,118.826,249600003.0
2005-11-15 06:00:00,118.835,118.846,118.817,118.829,267300001.0
2005-11-15 06:01:00,118.845,118.849,118.818,118.822,290399992.0
2005-11-15 06:02:00,118.838,118.846,118.829,118.837,387800000.0
2005-11-15 06:03:00,118.837,118.858,118.837,118.856,318499999.0
2005-11-15 06:04:00,118.83,118.859,118.822,118.846,299500010.0
2005-11-15 06:05:00,118.832,118.832,118.822,118.83,160800002.0
2005-11-15 06:06:00,118.842,118.858,118.827,118.838,264000006.0
2005-11-15 06:07:00,118.832,118.832,118.818,118.828,184900005.0
2005-11-15 06:08:00,118.833,118.843,118.812,118.839,152799997.0
2005-11-15 06:09:00,118.84,118.862,118.836,118.841,247999998.0
2005-11-15 06:10:00,118.849,118.857,118.825,118.825,110700000.0
2005-11-15 06:11:00,118.83,118.84,118.8,118.8,281199994.0
2005-11-15 06:12:00,118.797,118.818,118.797,118.817,227899998.0
2005-11-15 06:13:00,118.808,118.813,118.798,118.804,88499999.0
2005-11-15 06:14:00,118.795,118.805,118.781,118.805,311799996.0
2005-11-15 06:15:00,118.808,118.827,118.808,118.82,217200001.0
2005-11-15 06:16:00,118.827,118.827,118.818,118.824,131100005.0
2005-11-15 06:17:00,118.818,118.834,118.809,118.834,213500000.0
2005-11-15 06:18:00,118.847,118.849,118.832,118.836,242100003.0
2005-11-15 06:19:00,118.83,118.838,118.824,118.834,227700002.0
2005-11-15 06:20:00,118.828,118.837,118.827,118.827,286400002.0
2005-11-15 06:21:00,118.826,118.839,118.819,118.836,140100002.0
2005-11-15 06:22:00,118.81,118.823,118.799,118.807,313799997.0
2005-11-15 06:23:00,118.803,118.803,118.792,118.797,137299996.0
2005-11-15 06:24:00,118.797,118.812,118.785,118.794,399399989.0
2005-11-15 06:25:00,118.802,118.808,118.794,118.797,363200001.0
2005-11-15 06:26:00,118.792,118.831,118.792,118.805,326300003.0
2005-11-15 06:27:00,118.8,118.811,118.797,118.807,197900000.0
2005-11-15 06:28:00,118.793,118.82,118.785,118.808,282699995.0
2005-11-15 06:29:00,118.806,118.827,118.798,118.814,156399997.0
2005-11-15 06:30:00,118.808,118.812,118.804,118.812,205699999.0
2005-11-15 06:31:00,118.801,118.823,118.795,118.823,277500001.0
2005-11-15 06:32:00,118.83,118.843,118.821,118.836,85700000.0
2005-11-15 06:33:00,118.82,118.827,118.82,118.822,165399998.0
2005-11-15 06:34:00,118.823,118.841,118.823,118.83,299600002.0
2005-11-15 06:35:00,118.831,118.831,118.818,118.82,185600000.0
2005-11-15 06:36:00,118.818,118.827,118.817,118.817,241999999.0
2005-11-15 06:37:00,118.817,118.85,118.817,118.85,195899998.0
2005-11-15 06:38:00,118.848,118.848,118.82,118.828,193000001.0
2005-11-15 06:39:00,118.832,118.861,118.83,118.85,287399997.0
2005-11-15 06:40:00,118.83,118.855,118.821,118.844,176399998.0
2005-11-15 06:41:00,118.832,118.847,118.832,118.832,187699999.0
2005-11-15 06:42:00,118.837,118.842,118.83,118.842,208699999.0
2005-11-15 06:43:00,118.835,118.856,118.832,118.837,468900005.0
2005-11-15 06:44:00,118.835,118.835,118.83,118.83,44000001.0
2005-11-15 06:45:00,118.82,118.853,118.82,118.83,252900000.0
2005-11-15 06:46:00,118.832,118.839,118.825,118.839,147200003.0
2005-11-15 06:47:00,118.827,118.853,118.822,118.844,285399998.0
2005-11-15 06:48:00,118.833,118.833,118.823,118.83,140900001.0
2005-11-15 06:49:00,118.83,118.86,118.824,118.831,249799999.0
2005-11-15 06:50:00,118.852,118.855,118.826,118.837,186600001.0
2005-11-15 06:51:00,118.86,118.862,118.839,118.839,186700001.0
2005-11-15 06:52:00,118.838,118.877,118.821,118.865,464500013.0
2005-11-15 06:53:00,118.85,118.855,118.847,118.852,95600002.0
2005-11-15 06:54:00,118.848,118.85,118.831,118.85,260600001.0
2005-11-15 06:55:00,118.848,118.871,118.845,118.865,249399999.0
2005-11-15 06:56:00,118.862,118.862,118.843,118.843,269900001.0
2005-11-15 06:57:00,118.85,118.851,118.832,118.832,212700001.0
2005-11-15 06:58:00,118.833,118.833,118.819,118.822,144899999.0
2005-11-15 06:59:00,118.83,118.83,118.816,118.825,225900004.0
2005-11-15 07:00:00,118.822,118.84,118.822,118.836,149599997.0
2005-11-15 07:01:00,118.823,118.836,118.812,118.835,127900003.0
2005-11-15 07:02:00,118.842,118.848,118.842,118.848,100700001.0
2005-11-15 07:03:00,118.86,118.865,118.852,118.855,266299997.0
2005-11-15 07:04:00,118.851,118.86,118.85,118.851,373199996.0
2005-11-15 07:05:00,118.865,118.873,118.832,118.843,244500001.0
2005-11-15 07:06:00,118.842,118.862,118.836,118.85,249400001.0
2005-11-15 07:07:00,118.845,118.862,118.836,118.85,116999999.0
2005-11-15 07:08:00,118.83,118.857,118.83,118.856,310000004.0
2005-11-15 07:09:00,118.852,118.857,118.836,118.836,182999999.0
2005-11-15 07:10:00,118.83,118.839,118.813,118.813,310700005.0
2005-11-15 07:11:00,118.819,118.819,118.798,118.809,178299997.0
2005-11-15 07:12:00,118.808,118.808,118.793,118.806,102100002.0
2005-11-15 07:13:00,118.819,118.826,118.808,118.815,209999999.0
2005-11-15 07:14:00,118.812,118.826,118.81,118.82,101600002.0
2005-11-15 07:15:00,118.82,118.82,118.81,118.817,406400005.0
2005-11-15 07:16:00,118.808,118.831,118.791,118.811,354499999.0
2005-11-15 07:17:00,118.83,118.837,118.816,118.816,208499996.0
2005-11-15 07:18:00,118.825,118.831,118.811,118.831,293499999.0
2005-11-15 07:19:00,118.82,118.832,118.812,118.828,341000001.0
2005-11-15 07:20:00,118.82,118.84,118.816,118.821,179399999.0
2005-11-15 07:21:00,118.807,118.84,118.807,118.831,285499999.0
2005-11-15 07:22:00,118.825,118.838,118.825,118.836,238400002.0
2005-11-15 07:23:00,118.826,118.853,118.824,118.838,136700003.0
2005-11-15 07:24:00,118.836,118.866,118.836,118.857,323499997.0
2005-11-15 07:25:00,118.85,118.856,118.819,118.832,275499992.0
2005-11-15 07:26:00,118.835,118.837,118.815,118.824,318800000.0
2005-11-15 07:27:00,118.825,118.835,118.808,118.808,426900009.0
2005-11-15 07:28:00,118.83,118.839,118.82,118.82,253600001.0
2005-11-15 07:29:00,118.817,118.823,118.808,118.823,180699996.0
2005-11-15 07:30:00,118.83,118.838,118.812,118.812,193699994.0
2005-11-15 07:31:00,118.842,118.845,118.808,118.821,340299995.0
2005-11-15 07:32:00,118.825,118.829,118.805,118.827,334700007.0
2005-11-15 07:33:00,118.81,118.843,118.81,118.825,230800001.0
2005-11-15 07:34:00,118.809,118.822,118.806,118.822,177700005.0
2005-11-15 07:35:00,118.827,118.829,118.81,118.81,196200005.0
2005-11-15 07:36:00,118.822,118.828,118.807,118.819,169300001.0
2005-11-15 07:37:00,118.812,118.83,118.805,118.825,250800005.0
2005-11-15 07:38:00,118.825,118.832,118.801,118.82,259299999.0
2005-11-15 07:39:00,118.815,118.823,118.811,118.822,298899998.0
2005-11-15 07:40:00,118.819,118.833,118.811,118.82,217600001.0
2005-11-15 07:41:00,118.829,118.836,118.814,118.822,241100005.0
2005-11-15 07:42:00,118.822,118.828,118.802,118.814,320000007.0
2005-11-15 07:43:00,118.832,118.841,118.818,118.837,272499996.0
2005-11-15 07:44:00,118.827,118.853,118.825,118.851,297900001.0
2005-11-15 07:45:00,118.828,118.841,118.825,118.839,142999996.0
2005-11-15 07:46:00,118.842,118.85,118.824,118.831,264000000.0
2005-11-15 07:47:00,118.831,118.847,118.831,118.847,227199996.0
2005-11-15 07:48:00,118.849,118.854,118.837,118.837,248300002.0
2005-11-15 07:49:00,118.84,118.852,118.84,118.852,140299996.0
2005-11-15 07:50:00,118.855,118.864,118.853,118.855,201799997.0
2005-11-15 07:51:00,118.86,118.87,118.858,118.867,108499999.0
2005-11-15 07:52:00,118.862,118.87,118.849,118.849,330399998.0
2005-11-15 07:53:00,118.847,118.852,118.845,118.849,292799997.0
2005-11-15 07:54:00,118.867,118.878,118.85,118.856,232200003.0
2005-11-15 07:55:00,118.862,118.886,118.862,118.871,253899996.0
2005-11-15 07:56:00,118.874,118.874,118.858,118.864,166599998.0
2005-11-15 07:57:00,118.875,118.898,118.871,118.887,295999997.0
2005-11-15 07:58:00,118.884,118.899,118.868,118.896,325500004.0
2005-11-15 07:59:00,118.885,118.885,118.88,118.882,68500000.0
2005-11-15 08:00:00,118.882,118.889,118.871,118.884,309700000.0
2005-11-15 08:01:00,118.878,118.891,118.837,118.891,284700004.0
2005-11-15 08:02:00,118.885,118.896,118.871,118.879,369200001.0
2005-11-15 08:03:00,118.88,118.884,118.854,118.884,446899995.0
2005-11-15 08:04:00,118.882,118.882,118.869,118.878,127000002.0
2005-11-15 08:05:00,118.893,118.894,118.857,118.869,199999998.0
2005-11-15 08:06:00,118.875,118.885,118.848,118.862,199500005.0
2005-11-15 08:07:00,118.868,118.875,118.864,118.871,170200002.0
2005-11-15 08:08:00,118.87,118.882,118.862,118.87,431399996.0
2005-11-15 08:09:00,118.873,118.873,118.861,118.873,277700007.0
2005-11-15 08:10:00,118.861,118.869,118.849,118.864,154300001.0
2005-11-15 08:11:00,118.888,118.888,118.851,118.858,278300003.0
2005-11-15 08:12:00,118.855,118.882,118.855,118.882,280000001.0
2005-11-15 08:13:00,118.88,118.89,118.862,118.862,88399999.0
2005-11-15 08:14:00,118.858,118.863,118.854,118.858,139200003.0
2005-11-15 08:15:00,118.863,118.883,118.855,118.88,227200003.0
2005-11-15 08:16:00,118.875,118.88,118.854,118.854,209600003.0
2005-11-15 08:17:00,118.854,118.866,118.842,118.853,339199991.0
2005-11-15 08:18:00,118.856,118.856,118.823,118.841,227900001.0
2005-11-15 08:19:00,118.847,118.866,118.847,118.849,283299994.0
2005-11-15 08:20:00,118.838,118.845,118.83,118.845,188600001.0
2005-11-15 08:21:00,118.849,118.86,118.843,118.86,270000002.0
2005-11-15 08:22:00,118.868,118.877,118.857,118.86,220999999.0
2005-11-15 08:23:00,118.862,118.864,118.853,118.864,131099997.0
2005-11-15 08:24:00,118.882,118.886,118.863,118.879,339700004.0
2005-11-15 08:25:00,118.877,118.89,118.87,118.881,136100000.0
2005-11-15 08:26:00,118.878,118.897,118.863,118.876,144199999.0
2005-11-15 08:27:00,118.898,118.904,118.885,118.892,164700000.0
2005-11-15 08:28:00,118.872,118.878,118.865,118.878,199399994.0
2005-11-15 08:29:00,118.87,118.886,118.859,118.881,177500002.0
2005-11-15 08:30:00,118.861,118.88,118.86,118.868,316899999.0
2005-11-15 08:31:00,118.873,118.873,118.86,118.86,384399996.0
2005-11-15 08:32:00,118.867,118.876,118.861,118.868,191599994.0
2005-11-15 08:33:00,118.876,118.882,118.862,118.862,196299999.0
2005-11-15 08:34:00,118.871,118.873,118.861,118.861,242700002.0
2005-11-15 08:35:00,118.862,118.879,118.86,118.871,159500004.0
2005-11-15 08:36:00,118.867,118.881,118.852,118.858,222000006.0
2005-11-15 08:37:00,118.875,118.88,118.854,118.854,261900003.0
2005-11-15 08:38:00,118.848,118.848,118.844,118.845,147700000.0
2005-11-15 08:39:00,118.85,118.871,118.85,118.863,201899997.0
2005-11-15 08:40:00,118.842,118.842,118.827,118.827,305199999.0
2005-11-15 08:41:00,118.83,118.833,118.822,118.822,291200001.0
2005-11-15 08:42:00,118.826,118.84,118.813,118.824,253400003.0
2005-11-15 08:43:00,118.823,118.841,118.819,118.822,178600004.0
2005-11-15 08:44:00,118.822,118.827,118.817,118.82,300299994.0
2005-11-15 08:45:00,118.821,118.851,118.821,118.845,198300004.0
2005-11-15 08:46:00,118.833,118.839,118.833,118.838,94900000.0
2005-11-15 08:47:00,118.838,118.856,118.836,118.841,227000005.0
2005-11-15 08:48:00,118.845,118.862,118.845,118.855,262000001.0
2005-11-15 08:49:00,118.842,118.865,118.836,118.848,306900002.0
2005-11-15 08:50:00,118.852,118.861,118.82,118.82,330700001.0
2005-11-15 08:51:00,118.827,118.847,118.827,118.84,218400004.0
2005-11-15 08:52:00,118.85,118.854,118.823,118.837,151600000.0
2005-11-15 08:53:00,118.831,118.845,118.831,118.831,259499995.0
2005-11-15 08:54:00,118.85,118.855,118.833,118.852,421800003.0
2005-11-15 08:55:00,118.85,118.86,118.828,118.836,379499996.0
2005-11-15 08:56:00,118.847,118.854,118.847,118.847,105899996.0
2005-11-15 08:57:00,118.845,118.858,118.845,118.855,375399998.0
2005-11-15 08:58:00,118.863,118.874,118.854,118.867,164799997.0
2005-11-15 08:59:00,118.86,118.866,118.858,118.864,158000002.0
2005-11-15 09:00:00,118.858,118.864,118.85,118.853,306900001.0
2005-11-15 09:01:00,118.858,118.86,118.848,118.848,88100000.0
2005-11-15 09:02:00,118.853,118.853,118.842,118.842,144599997.0
2005-11-15 09:03:00,118.857,118.859,118.823,118.828,296700004.0
2005-11-15 09:04:00,118.857,118.857,118.828,118.834,201300003.0
2005-11-15 09:05:00,118.848,118.85,118.844,118.847,59599998.0
2005-11-15 09:06:00,118.843,118.849,118.843,118.847,319500000.0
2005-11-15 09:07:00,118.845,118.845,118.834,118.838,210100007.0
2005-11-15 09:08:00,118.841,118.841,118.833,118.836,184600005.0
2005-11-15 09:09:00,118.84,118.857,118.84,118.848,304900001.0
2005-11-15 09:10:00,118.845,118.861,118.841,118.841,415300010.0
2005-11-15 09:11:00,118.835,118.846,118.833,118.846,180399999.0
2005-11-15 09:12:00,118.847,118.856,118.84,118.84,302500005.0
2005-11-15 09:13:00,118.84,118.867,118.84,118.86,456799999.0
2005-11-15 09:14:00,118.84,118.84,118.821,118.821,125099997.0
2005-11-15 09:15:00,118.815,118.821,118.807,118.821,288699998.0
2005-11-15 09:16:00,118.814,118.817,118.811,118.811,6200000.0
2005-11-15 09:17:00,118.823,118.83,118.798,118.804,244299998.0
2005-11-15 09:18:00,118.804,118.804,118.794,118.798,162900000.0
2005-11-15 09:19:00,118.798,118.798,118.785,118.788,266499995.0
2005-11-15 09:20:00,118.792,118.8,118.792,118.792,120200002.0
2005-11-15 09:21:00,118.798,118.815,118.798,118.802,314700007.0
2005-11-15 09:22:00,118.805,118.814,118.803,118.814,87900002.0
2005-11-15 09:23:00,118.814,118.814,118.8,118.8,194799999.0
2005-11-15 09:24:00,118.81,118.836,118.81,118.836,168999999.0
2005-11-15 09:25:00,118.84,118.84,118.824,118.83,337299999.0
2005-11-15 09:26:00,118.838,118.843,118.835,118.843,143099998.0
2005-11-15 09:27:00,118.846,118.847,118.832,118.832,253999998.0
2005-11-15 09:28:00,118.848,118.863,118.842,118.842,232499999.0
2005-11-15 09:29:00,118.838,118.845,118.833,118.833,99099998.0
2005-11-15 09:30:00,118.83,118.84,118.823,118.838,350399999.0
2005-11-15 09:31:00,118.841,118.841,118.828,118.828,166600002.0
2005-11-15 09:32:00,118.83,118.833,118.821,118.833,111000000.0
2005-11-15 09:33:00,118.83,118.835,118.827,118.835,238599999.0
2005-11-15 09:34:00,118.83,118.83,118.825,118.828,283099999.0
2005-11-15 09:35:00,118.83,118.835,118.825,118.835,163600002.0
2005-11-15 09:36:00,118.837,118.85,118.837,118.84,353599996.0
2005-11-15 09:37:00,118.851,118.869,118.851,118.865,331400002.0
2005-11-15 09:38:00,118.87,118.875,118.86,118.874,216500000.0
2005-11-15 09:39:00,118.865,118.866,118.86,118.86,103600003.0
2005-11-15 09:40:00,118.865,118.871,118.854,118.858,309100004.0
2005-11-15 09:41:00,118.853,118.855,118.85,118.855,365100001.0
2005-11-15 09:42:00,118.853,118.853,118.841,118.841,227200005.0
2005-11-15 09:43:00,118.84,118.84,118.821,118.832,129700003.0
2005-11-15 09:44:00,118.832,118.856,118.831,118.836,127800003.0
2005-11-15 09:45:00,118.829,118.829,118.823,118.827,76599998.0
2005-11-15 09:46:00,118.828,118.841,118.826,118.841,195300003.0
2005-11-15 09:47:00,118.842,118.842,118.833,118.837,133699999.0
2005-11-15 09:48:00,118.828,118.842,118.828,118.838,362999998.0
2005-11-15 09:49:00,118.825,118.835,118.825,118.835,321400000.0
2005-11-15 09:50:00,118.835,118.842,118.83,118.837,286200003.0
2005-11-15 09:51:00,118.83,118.83,118.822,118.828,81800000.0
2005-11-15 09:52:00,118.84,118.84,118.815,118.825,303500000.0
2005-11-15 09:53:00,118.823,118.823,118.803,118.803,164899997.0
2005-11-15 09:54:00,118.802,118.838,118.802,118.837,279900001.0
2005-11-15 09:55:00,118.811,118.821,118.811,118.815,200299998.0
2005-11-15 09:56:00,118.824,118.855,118.824,118.847,286800000.0
2005-11-15 09:57:00,118.84,118.841,118.821,118.841,159499997.0
2005-11-15 09:58:00,118.845,118.85,118.832,118.832,275900000.0
2005-11-15 09:59:00,118.83,118.84,118.829,118.833,189500001.0
2005-11-15 10:00:00,118.83,118.852,118.83,118.847,322499998.0
2005-11-15 10:01:00,118.845,118.845,118.837,118.842,104200002.0
2005-11-15 10:02:00,118.842,118.842,118.834,118.838,41999998.0
2005-11-15 10:03:00,118.835,118.835,118.825,118.83,277899999.0
2005-11-15 10:04:00,118.828,118.854,118.826,118.839,216400000.0
2005-11-15 10:05:00,118.845,118.862,118.825,118.825,155800000.0
2005-11-15 10:06:00,118.821,118.829,118.814,118.814,171200002.0
2005-11-15 10:07:00,118.805,118.815,118.802,118.813,223499998.0
2005-11-15 10:08:00,118.81,118.815,118.808,118.808,380199993.0
2005-11-15 10:09:00,118.817,118.822,118.812,118.812,338699994.0
2005-11-15 10:10:00,118.816,118.831,118.815,118.828,252899999.0
2005-11-15 10:11:00,118.835,118.835,118.821,118.821,188399995.0
2005-11-15 10:12:00,118.817,118.821,118.811,118.811,302599995.0
2005-11-15 10:13:00,118.812,118.822,118.812,118.817,99999997.0
2005-11-15 10:14:00,118.805,118.813,118.79,118.813,244300004.0
2005-11-15 10:15:00,118.813,118.813,118.796,118.796,406799996.0
2005-11-15 10:16:00,118.797,118.813,118.791,118.813,350699999.0
2005-11-15 10:17:00,118.815,118.822,118.806,118.822,283999996.0
2005-11-15 10:18:00,118.823,118.823,118.801,118.81,514999997.0
2005-11-15 10:19:00,118.808,118.823,118.805,118.805,269300008.0
2005-11-15 10:20:00,118.815,118.829,118.808,118.829,216499993.0
2005-11-15 10:21:00,118.832,118.832,118.825,118.825,76200002.0
2005-11-15 10:22:00,118.823,118.823,118.807,118.811,440299992.0
2005-11-15 10:23:00,118.809,118.812,118.804,118.809,251900005.0
2005-11-15 10:24:00,118.807,118.807,118.783,118.786,335000001.0
2005-11-15 10:25:00,118.791,118.803,118.791,118.803,216500001.0
2005-11-15 10:26:00,118.806,118.821,118.806,118.821,104300001.0
2005-11-15 10:27:00,118.813,118.817,118.807,118.815,120399998.0
2005-11-15 10:28:00,118.827,118.829,118.813,118.828,80000000.0
2005-11-15 10:29:00,118.82,118.823,118.814,118.814,268800001.0
2005-11-15 10:30:00,118.815,118.821,118.801,118.801,168900001.0
2005-11-15 10:31:00,118.802,118.802,118.792,118.802,166599996.0
2005-11-15 10:32:00,118.805,118.81,118.801,118.805,167599998.0
2005-11-15 10:33:00,118.806,118.806,118.804,118.804,119700001.0
2005-11-15 10:34:00,118.809,118.815,118.802,118.802,202699998.0
2005-11-15 10:35:00,118.807,118.808,118.79,118.804,256899998.0
2005-11-15 10:36:00,118.806,118.815,118.806,118.813,121400001.0
2005-11-15 10:37:00,118.822,118.843,118.822,118.843,150400000.0
2005-11-15 10:38:00,118.853,118.853,118.84,118.842,184499999.0
2005-11-15 10:39:00,118.847,118.853,118.844,118.853,273699997.0
2005-11-15 10:40:00,118.851,118.851,118.849,118.849,21800000.0
2005-11-15 10:41:00,118.845,118.848,118.841,118.848,76900001.0
2005-11-15 10:42:00,118.854,118.854,118.84,118.847,190400000.0
2005-11-15 10:43:00,118.843,118.845,118.84,118.84,271399999.0
2005-11-15 10:44:00,118.842,118.856,118.842,118.842,413000006.0
2005-11-15 10:45:00,118.854,118.859,118.854,118.859,83600003.0
2005-11-15 10:46:00,118.867,118.871,118.862,118.862,195600000.0
2005-11-15 10:47:00,118.87,118.872,118.863,118.867,207399998.0
2005-11-15 10:48:00,118.85,118.85,118.842,118.842,57599998.0
2005-11-15 10:49:00,118.841,118.853,118.841,118.853,309400000.0
2005-11-15 10:50:00,118.85,118.85,118.823,118.823,90599999.0
2005-11-15 10:51:00,118.822,118.839,118.822,118.839,160500000.0
2005-11-15 10:52:00,118.85,118.865,118.85,118.855,197300003.0
2005-11-15 10:53:00,118.852,118.86,118.839,118.839,81299999.0
2005-11-15 10:54:00,118.835,118.835,118.825,118.83,123699997.0
2005-11-15 10:55:00,118.836,118.85,118.836,118.844,334500009.0
2005-11-15 10:56:00,118.852,118.867,118.852,118.856,204599999.0
2005-11-15 10:57:00,118.852,118.861,118.85,118.85,203100006.0
2005-11-15 10:58:00,118.849,118.86,118.847,118.86,167100002.0
2005-11-15 10:59:00,118.868,118.872,118.859,118.859,237100004.0
2005-11-15 11:00:00,118.866,118.874,118.864,118.87,322200001.0
2005-11-15 11:01:00,118.87,118.873,118.867,118.873,155200003.0
2005-11-15 11:02:00,118.873,118.873,118.86,118.873,279099994.0
2005-11-15 11:03:00,118.873,118.873,118.867,118.867,98799997.0
2005-11-15 11:04:00,118.862,118.862,118.849,118.857,215600000.0
2005-11-15 11:05:00,118.859,118.865,118.849,118.849,428600000.0
2005-11-15 11:06:00,118.853,118.853,118.844,118.851,240599997.0
2005-11-15 11:07:00,118.847,118.859,118.847,118.851,163299999.0
2005-11-15 11:08:00,118.85,118.855,118.847,118.855,180200001.0
2005-11-15 11:09:00,118.867,118.881,118.849,118.857,262999998.0
2005-11-15 11:10:00,118.859,118.859,118.837,118.853,325899998.0
2005-11-15 11:11:00,118.853,118.853,118.845,118.853,163699998.0
2005-11-15 11:12:00,118.857,118.863,118.85,118.863,423399997.0
2005-11-15 11:13:00,118.858,118.858,118.849,118.851,170500001.0
2005-11-15 11:14:00,118.853,118.863,118.853,118.857,395100000.0
2005-11-15 11:15:00,118.85,118.857,118.847,118.855,81600001.0
2005-11-15 11:16:00,118.845,118.852,118.841,118.841,94899999.0
2005-11-15 11:17:00,118.845,118.852,118.844,118.847,191499998.0
2005-11-15 11:18:00,118.847,118.85,118.839,118.847,266399999.0
2005-11-15 11:19:00,118.838,118.85,118.837,118.84,293200001.0
2005-11-15 11:20:00,118.848,118.855,118.843,118.85,252300004.0
2005-11-15 11:21:00,118.847,118.851,118.843,118.843,73999999.0
2005-11-15 11:22:00,118.858,118.866,118.842,118.848,202200001.0
2005-11-15 11:23:00,118.853,118.853,118.842,118.842,135599999.0
2005-11-15 11:24:00,118.836,118.841,118.83,118.83,112900000.0
2005-11-15 11:25:00,118.827,118.835,118.823,118.828,397300004.0
2005-11-15 11:26:00,118.83,118.839,118.83,118.835,87600000.0
2005-11-15 11:27:00,118.847,118.854,118.844,118.854,275499999.0
2005-11-15 11:28:00,118.88,118.885,118.848,118.854,229600004.0
2005-11-15 11:29:00,118.852,118.86,118.848,118.848,340699998.0
2005-11-15 11:30:00,118.854,118.871,118.854,118.866,292199997.0
2005-11-15 11:31:00,118.866,118.873,118.866,118.873,188599996.0
2005-11-15 11:32:00,118.87,118.87,118.856,118.866,185099994.0
2005-11-15 11:33:00,118.876,118.876,118.862,118.873,177299997.0
2005-11-15 11:34:00,118.878,118.882,118.874,118.878,155999997.0
2005-11-15 11:35:00,118.872,118.872,118.86,118.87,187700001.0
2005-11-15 11:36:00,118.872,118.873,118.866,118.868,211100002.0
2005-11-15 11:37:00,118.865,118.865,118.855,118.865,126199998.0
2005-11-15 11:38:00,118.867,118.869,118.865,118.869,157800001.0
2005-11-15 11:39:00,118.872,118.872,118.86,118.872,226200007.0
2005-11-15 11:40:00,118.867,118.875,118.867,118.875,189300004.0
2005-11-15 11:41:00,118.873,118.883,118.871,118.883,179500005.0
2005-11-15 11:42:00,118.885,118.885,118.88,118.885,152400002.0
2005-11-15 11:43:00,118.888,118.888,118.87,118.87,254199996.0
2005-11-15 11:44:00,118.878,118.881,118.873,118.875,284100002.0
2005-11-15 11:45:00,118.885,118.888,118.875,118.888,318999996.0
2005-11-15 11:46:00,118.883,118.883,118.864,118.868,205000002.0
2005-11-15 11:47:00,118.867,118.893,118.867,118.874,410500003.0
2005-11-15 11:48:00,118.877,118.883,118.87,118.879,142600000.0
2005-11-15 11:49:00,118.882,118.882,118.872,118.872,151700001.0
2005-11-15 11:50:00,118.875,118.888,118.864,118.882,216100000.0
2005-11-15 11:51:00,118.867,118.869,118.859,118.86,191300004.0
2005-11-15 11:52:00,118.865,118.868,118.86,118.865,161100001.0
2005-11-15 11:53:00,118.862,118.88,118.862,118.873,244700001.0
2005-11-15 11:54:00,118.878,118.9,118.872,118.872,404000002.0
2005-11-15 11:55:00,118.862,118.865,118.857,118.865,330399993.0
2005-11-15 11:56:00,118.861,118.862,118.851,118.851,148800000.0
2005-11-15 11:57:00,118.853,118.874,118.853,118.855,223600005.0
2005-11-15 11:58:00,118.853,118.855,118.85,118.855,77999998.0
2005-11-15 11:59:00,118.85,118.858,118.847,118.85,230100004.0
2005-11-15 12:00:00,118.855,118.868,118.855,118.86,225699999.0
2005-11-15 12:01:00,118.87,118.879,118.868,118.868,210199998.0
2005-11-15 12:02:00,118.873,118.881,118.873,118.88,158200003.0
2005-11-15 12:03:00,118.88,118.888,118.876,118.876,123499998.0
2005-11-15 12:04:00,118.888,118.901,118.888,118.896,232500003.0
2005-11-15 12:05:00,118.898,118.901,118.889,118.897,181400002.0
2005-11-15 12:06:00,118.893,118.905,118.893,118.899,396299999.0
2005-11-15 12:07:00,118.903,118.909,118.893,118.907,193400002.0
2005-11-15 12:08:00,118.896,118.902,118.894,118.898,141200002.0
2005-11-15 12:09:00,118.9,118.907,118.895,118.9,181500003.0
2005-11-15 12:10:00,118.9,118.9,118.892,118.892,141699998.0
2005-11-15 12:11:00,118.9,118.911,118.898,118.908,449600005.0
2005-11-15 12:12:00,118.92,118.923,118.91,118.917,91199999.0
2005-11-15 12:13:00,118.917,118.929,118.915,118.925,118700001.0
2005-11-15 12:14:00,118.918,118.922,118.911,118.911,450100000.0
2005-11-15 12:15:00,118.922,118.937,118.922,118.93,181600001.0
2005-11-15 12:16:00,118.925,118.939,118.925,118.933,315899999.0
2005-11-15 12:17:00,118.93,118.941,118.93,118.935,366999999.0
2005-11-15 12:18:00,118.94,118.964,118.94,118.956,239800003.0
2005-11-15 12:19:00,118.953,118.968,118.938,118.939,298899995.0
2005-11-15 12:20:00,118.939,118.956,118.939,118.945,351300001.0
2005-11-15 12:21:00,118.936,118.944,118.935,118.944,278400003.0
2005-11-15 12:22:00,118.941,118.941,118.934,118.937,39700000.0
2005-11-15 12:23:00,118.939,118.961,118.939,118.94,322399995.0
2005-11-15 12:24:00,118.941,118.943,118.934,118.943,183199999.0
2005-11-15 12:25:00,118.938,118.946,118.936,118.938,195800000.0
2005-11-15 12:26:00,118.936,118.943,118.933,118.943,147899998.0
2005-11-15 12:27:00,118.95,118.958,118.944,118.944,135300002.0
2005-11-15 12:28:00,118.937,118.945,118.937,118.942,154500003.0
2005-11-15 12:29:00,118.95,118.96,118.95,118.958,98299997.0
2005-11-15 12:30:00,118.959,118.959,118.949,118.95,148199999.0
2005-11-15 12:31:00,118.948,118.955,118.948,118.955,62099998.0
2005-11-15 12:32:00,118.955,118.955,118.945,118.945,257399999.0
2005-11-15 12:33:00,118.953,118.961,118.951,118.958,136000001.0
2005-11-15 12:34:00,118.95,118.961,118.95,118.96,156500000.0
2005-11-15 12:35:00,118.963,118.963,118.952,118.957,228500000.0
2005-11-15 12:36:00,118.954,118.961,118.954,118.954,237499999.0
2005-11-15 12:37:00,118.95,118.955,118.945,118.95,153199998.0
2005-11-15 12:38:00,118.954,118.967,118.954,118.961,153900001.0
2005-11-15 12:39:00,119.017,119.116,119.017,119.105,154199995.0
2005-11-15 12:40:00,119.091,119.091,119.056,119.07,280100001.0
2005-11-15 12:41:00,119.067,119.099,119.053,119.099,260500002.0
2005-11-15 12:42:00,119.098,119.098,119.069,119.074,134999998.0
2005-11-15 12:43:00,119.068,119.068,119.045,119.048,163599999.0
2005-11-15 12:44:00,119.054,119.083,119.054,119.072,337899998.0
2005-11-15 12:45:00,119.075,119.079,119.059,119.059,299100005.0
2005-11-15 12:46:00,119.061,119.061,119.04,119.04,233800003.0
2005-11-15 12:47:00,119.042,119.042,119.019,119.036,294400000.0
2005-11-15 12:48:00,119.039,119.042,119.024,119.027,193600005.0
2005-11-15 12:49:00,119.025,119.032,119.023,119.023,311300003.0
2005-11-15 12:50:00,119.013,119.028,119.013,119.026,176299997.0
2005-11-15 12:51:00,119.033,119.033,119.022,119.023,157200001.0
2005-11-15 12:52:00,119.025,119.029,119.025,119.026,280600001.0
2005-11-15 12:53:00,119.019,119.023,119.009,119.009,214900000.0
2005-11-15 12:54:00,118.988,118.988,118.961,118.977,117700000.0
2005-11-15 12:55:00,118.983,118.998,118.98,118.998,206400002.0
2005-11-15 12:56:00,118.993,119.002,118.99,118.99,181300005.0
2005-11-15 12:57:00,118.988,119.009,118.988,119.002,199299998.0
2005-11-15 12:58:00,119.021,119.066,119.021,119.057,373899999.0
2005-11-15 12:59:00,119.061,119.061,119.045,119.055,420900004.0
2005-11-15 13:00:00,119.049,119.069,119.049,119.069,78999999.0
2005-11-15 13:01:00,119.077,119.093,119.045,119.071,407300004.0
2005-11-15 13:02:00,119.067,119.103,119.067,119.092,234399998.0
2005-11-15 13:03:00,119.093,119.095,119.08,119.08,192499996.0
2005-11-15 13:04:00,119.05,119.082,119.037,119.063,121900002.0
2005-11-15 13:05:00,119.059,119.062,119.051,119.059,291500000.0
2005-11-15 13:06:00,119.056,119.068,119.056,119.06,236099996.0
2005-11-15 13:07:00,119.072,119.086,119.072,119.086,189600006.0
2005-11-15 13:08:00,119.086,119.126,119.086,119.126,127000004.0
2005-11-15 13:09:00,119.137,119.137,119.125,119.125,114799999.0
2005-11-15 13:10:00,119.128,119.131,119.125,119.129,103300000.0
2005-11-15 13:11:00,119.127,119.146,119.127,119.145,181800000.0
2005-11-15 13:12:00,119.142,119.151,119.135,119.135,321700001.0
2005-11-15 13:13:00,119.13,119.163,119.126,119.156,112300000.0
2005-11-15 13:14:00,119.166,119.171,119.163,119.168,98500002.0
2005-11-15 13:15:00,119.164,119.164,119.149,119.155,281300002.0
2005-11-15 13:16:00,119.151,119.166,119.151,119.166,201199996.0
2005-11-15 13:17:00,119.174,119.185,119.166,119.166,97399997.0
2005-11-15 13:18:00,119.177,119.205,119.177,119.202,277700003.0
2005-11-15 13:19:00,119.205,119.241,119.205,119.241,154600004.0
2005-11-15 13:20:00,119.244,119.268,119.244,119.253,348099996.0
2005-11-15 13:21:00,119.26,119.273,119.259,119.273,212300004.0
2005-11-15 13:22:00,119.273,119.318,119.261,119.318,198600005.0
2005-11-15 13:23:00,119.319,119.329,119.309,119.316,355699996.0
2005-11-15 13:24:00,119.303,119.303,119.28,119.28,209099999.0
2005-11-15 13:25:00,119.298,119.306,119.295,119.3,114800003.0
2005-11-15 13:26:00,119.287,119.289,119.278,119.278,156700002.0
2005-11-15 13:27:00,119.278,119.286,119.272,119.272,152800000.0
2005-11-15 13:28:00,119.277,119.297,119.277,119.297,87500002.0
2005-11-15 13:29:00,119.301,119.335,119.301,119.318,293299992.0
2005-11-15 13:30:00,119.314,119.322,119.304,119.322,431899997.0
2005-11-15 13:31:00,119.328,119.328,119.315,119.319,187400003.0
2005-11-15 13:32:00,119.328,119.332,119.326,119.328,307700006.0
2005-11-15 13:33:00,119.34,119.367,119.34,119.363,399600003.0
2005-11-15 13:34:00,119.366,119.387,119.366,119.377,266700004.0
2005-11-15 13:35:00,119.371,119.371,119.364,119.368,285300002.0
2005-11-15 13:36:00,119.37,119.379,119.363,119.368,326199997.0
2005-11-15 13:37:00,119.37,119.37,119.349,119.35,154500002.0
2005-11-15 13:38:00,119.342,119.351,119.34,119.34,226499998.0
2005-11-15 13:39:00,119.342,119.342,119.324,119.324,131999998.0
2005-11-15 13:40:00,119.322,119.322,119.304,119.307,179700001.0
2005-11-15 13:41:00,119.303,119.318,119.303,119.315,261299998.0
2005-11-15 13:42:00,119.32,119.338,119.314,119.338,161599999.0
2005-11-15 13:43:00,119.347,119.353,119.342,119.353,133299999.0
2005-11-15 13:44:00,119.353,119.353,119.34,119.346,394799998.0
2005-11-15 13:45:00,119.348,119.382,119.345,119.365,230099997.0
2005-11-15 13:46:00,119.343,119.36,119.339,119.348,234200002.0
2005-11-15 13:47:00,119.355,119.355,119.345,119.355,224500002.0
2005-11-15 13:48:00,119.356,119.363,119.352,119.363,247099994.0
2005-11-15 13:49:00,119.363,119.372,119.362,119.369,177399998.0
2005-11-15 13:50:00,119.375,119.383,119.36,119.36,96599999.0
2005-11-15 13:51:00,119.364,119.4,119.364,119.4,338500004.0
2005-11-15 13:52:00,119.396,119.402,119.391,119.391,252999996.0
2005-11-15 13:53:00,119.382,119.387,119.368,119.368,244900002.0
2005-11-15 13:54:00,119.367,119.368,119.332,119.332,204899995.0
2005-11-15 13:55:00,119.323,119.323,119.312,119.317,132200002.0
2005-11-15 13:56:00,119.311,119.319,119.301,119.301,446099994.0
2005-11-15 13:57:00,119.3,119.31,119.3,119.301,382399999.0
2005-11-15 13:58:00,119.293,119.293,119.243,119.243,236700000.0
2005-11-15 13:59:00,119.239,119.267,119.239,119.261,370200002.0
2005-11-15 14:00:00,119.272,119.288,119.272,119.285,301800003.0
2005-11-15 14:01:00,119.284,119.297,119.284,119.294,296999997.0
2005-11-15 14:02:00,119.3,119.3,119.295,119.298,163400000.0
2005-11-15 14:03:00,119.298,119.301,119.292,119.292,112099998.0
2005-11-15 14:04:00,119.303,119.321,119.303,119.31,178199999.0
2005-11-15 14:05:00,119.314,119.329,119.312,119.326,299999999.0
2005-11-15 14:06:00,119.33,119.358,119.324,119.358,235899999.0
2005-11-15 14:07:00,119.365,119.365,119.358,119.36,132000001.0
2005-11-15 14:08:00,119.354,119.354,119.325,119.35,210900002.0
2005-11-15 14:09:00,119.344,119.351,119.343,119.348,164600000.0
2005-11-15 14:10:00,119.353,119.382,119.344,119.368,241700002.0
2005-11-15 14:11:00,119.358,119.383,119.358,119.383,165800007.0
2005-11-15 14:12:00,119.373,119.373,119.346,119.346,207999999.0
2005-11-15 14:13:00,119.343,119.345,119.338,119.338,229100000.0
2005-11-15 14:14:00,119.347,119.357,119.345,119.345,188200001.0
2005-11-15 14:15:00,119.343,119.346,119.33,119.346,359099998.0
2005-11-15 14:16:00,119.345,119.359,119.345,119.348,325199998.0
2005-11-15 14:17:00,119.333,119.341,119.324,119.329,179100003.0
2005-11-15 14:18:00,119.318,119.322,119.313,119.318,229499997.0
2005-11-15 14:19:00,119.317,119.34,119.315,119.34,195400003.0
2005-11-15 14:20:00,119.326,119.326,119.3,119.317,190600001.0
2005-11-15 14:21:00,119.325,119.341,119.309,119.327,277700004.0
2005-11-15 14:22:00,119.321,119.329,119.32,119.326,105699997.0
2005-11-15 14:23:00,119.337,119.345,119.337,119.342,315799999.0
2005-11-15 14:24:00,119.342,119.342,119.316,119.316,374000000.0
2005-11-15 14:25:00,119.317,119.323,119.317,119.317,194500001.0
2005-11-15 14:26:00,119.325,119.34,119.32,119.32,185200005.0
2005-11-15 14:27:00,119.317,119.331,119.317,119.33,65699998.0
2005-11-15 14:28:00,119.333,119.344,119.333,119.337,290299999.0
2005-11-15 14:29:00,119.332,119.332,119.315,119.318,92200002.0
2005-11-15 14:30:00,119.311,119.331,119.311,119.331,338599998.0
2005-11-15 14:31:00,119.34,119.352,119.34,119.346,245400001.0
2005-11-15 14:32:00,119.339,119.351,119.338,119.351,170600000.0
2005-11-15 14:33:00,119.348,119.355,119.339,119.339,260500003.0
2005-11-15 14:34:00,119.338,119.341,119.333,119.334,326300003.0
2005-11-15 14:35:00,119.33,119.335,119.33,119.33,365000001.0
2005-11-15 14:36:00,119.318,119.318,119.302,119.308,241999995.0
2005-11-15 14:37:00,119.303,119.306,119.293,119.3,393900002.0
2005-11-15 14:38:00,119.295,119.3,119.294,119.299,102900001.0
2005-11-15 14:39:00,119.304,119.318,119.304,119.308,201099998.0
2005-11-15 14:40:00,119.305,119.317,119.305,119.317,231400001.0
2005-11-15 14:41:00,119.326,119.328,119.315,119.324,346099997.0
2005-11-15 14:42:00,119.32,119.327,119.317,119.325,323000007.0
2005-11-15 14:43:00,119.325,119.325,119.32,119.32,254099998.0
2005-11-15 14:44:00,119.323,119.323,119.308,119.314,199900003.0
2005-11-15 14:45:00,119.323,119.329,119.323,119.325,64599998.0
2005-11-15 14:46:00,119.327,119.339,119.327,119.337,186899999.0
2005-11-15 14:47:00,119.326,119.331,119.321,119.327,246100002.0
2005-11-15 14:48:00,119.326,119.333,119.318,119.333,319300000.0
2005-11-15 14:49:00,119.331,119.331,119.32,119.327,147400001.0
2005-11-15 14:50:00,119.315,119.315,119.3,119.3,179299996.0
2005-11-15 14:51:00,119.297,119.3,119.29,119.29,109500001.0
2005-11-15 14:52:00,119.297,119.303,119.291,119.294,123199997.0
2005-11-15 14:53:00,119.288,119.296,119.286,119.289,292700003.0
2005-11-15 14:54:00,119.294,119.3,119.284,119.284,97400002.0
2005-11-15 14:55:00,119.292,119.292,119.279,119.288,281099995.0
2005-11-15 14:56:00,119.292,119.292,119.282,119.282,61600000.0
2005-11-15 14:57:00,119.282,119.282,119.271,119.282,231099998.0
2005-11-15 14:58:00,119.283,119.283,119.271,119.278,290200002.0
2005-11-15 14:59:00,119.288,119.289,119.252,119.252,117100002.0
2005-11-15 15:00:00,119.242,119.255,119.242,119.248,61200002.0
2005-11-15 15:01:00,119.251,119.251,119.222,119.222,255400000.0
2005-11-15 15:02:00,119.221,119.229,119.22,119.228,215399999.0
2005-11-15 15:03:00,119.232,119.248,119.225,119.245,166899999.0
2005-11-15 15:04:00,119.239,119.239,119.225,119.23,86300001.0
2005-11-15 15:05:00,119.238,119.253,119.238,119.253,61500000.0
2005-11-15 15:06:00,119.248,119.255,119.248,119.255,145200004.0
2005-11-15 15:07:00,119.241,119.244,119.229,119.229,78199997.0
2005-11-15 15:08:00,119.227,119.24,119.225,119.236,235799994.0
2005-11-15 15:09:00,119.238,119.239,119.234,119.237,58200001.0
2005-11-15 15:10:00,119.231,119.231,119.219,119.219,232400001.0
2005-11-15 15:11:00,119.211,119.211,119.19,119.19,283099996.0
2005-11-15 15:12:00,119.192,119.192,119.173,119.173,87499998.0
2005-11-15 15:13:00,119.18,119.202,119.18,119.196,247799999.0
2005-11-15 15:14:00,119.198,119.213,119.198,119.213,337699997.0
2005-11-15 15:15:00,119.22,119.22,119.208,119.216,381999994.0
2005-11-15 15:16:00,119.22,119.228,119.22,119.22,101399998.0
2005-11-15 15:17:00,119.217,119.244,119.217,119.239,300499998.0
2005-11-15 15:18:00,119.232,119.232,119.215,119.23,151300002.0
2005-11-15 15:19:00,119.234,119.234,119.221,119.228,330200000.0
2005-11-15 15:20:00,119.233,119.233,119.214,119.225,347200000.0
2005-11-15 15:21:00,119.221,119.221,119.205,119.205,259199996.0
2005-11-15 15:22:00,119.211,119.222,119.211,119.212,172100000.0
2005-11-15 15:23:00,119.21,119.215,119.205,119.208,255999997.0
2005-11-15 15:24:00,119.215,119.229,119.215,119.22,313600003.0
2005-11-15 15:25:00,119.218,119.223,119.214,119.223,210199998.0
2005-11-15 15:26:00,119.22,119.22,119.202,119.214,271100007.0
2005-11-15 15:27:00,119.214,119.214,119.2,119.207,158100002.0
2005-11-15 15:28:00,119.21,119.215,119.202,119.202,72499999.0
2005-11-15 15:29:00,119.18,119.193,119.168,119.172,354299993.0
2005-11-15 15:30:00,119.183,119.251,119.183,119.251,177000000.0
2005-11-15 15:31:00,119.254,119.256,119.235,119.241,220400002.0
2005-11-15 15:32:00,119.222,119.248,119.222,119.23,144099999.0
2005-11-15 15:33:00,119.223,119.232,119.217,119.232,192699999.0
2005-11-15 15:34:00,119.215,119.215,119.187,119.207,81999998.0
2005-11-15 15:35:00,119.227,119.244,119.219,119.244,346199997.0
2005-11-15 15:36:00,119.245,119.245,119.219,119.235,131000000.0
2005-11-15 15:37:00,119.235,119.246,119.209,119.209,275100003.0
2005-11-15 15:38:00,119.209,119.248,119.209,119.248,240600003.0
2005-11-15 15:39:00,119.245,119.265,119.237,119.237,227300003.0
2005-11-15 15:40:00,119.231,119.231,119.18,119.185,158200002.0
2005-11-15 15:41:00,119.181,119.185,119.175,119.175,135199998.0
2005-11-15 15:42:00,119.169,119.188,119.169,119.185,273499995.0
2005-11-15 15:43:00,119.188,119.188,119.157,119.159,209400000.0
2005-11-15 15:44:00,119.143,119.143,119.108,119.108,223900000.0
2005-11-15 15:45:00,119.096,119.122,119.076,119.122,266799995.0
2005-11-15 15:46:00,119.137,119.137,119.078,119.09,310500000.0
2005-11-15 15:47:00,119.095,119.108,119.095,119.095,163400000.0
2005-11-15 15:48:00,119.103,119.132,119.094,119.132,253200002.0
2005-11-15 15:49:00,119.136,119.152,119.135,119.152,318899997.0
2005-11-15 15:50:00,119.152,119.152,119.129,119.136,352200000.0
2005-11-15 15:51:00,119.127,119.127,119.1,119.113,284299999.0
2005-11-15 15:52:00,119.103,119.103,119.069,119.074,200599997.0
2005-11-15 15:53:00,119.071,119.085,119.061,119.085,189800003.0
2005-11-15 15:54:00,119.086,119.101,119.086,119.101,240199995.0
2005-11-15 15:55:00,119.11,119.117,119.1,119.117,64899999.0
2005-11-15 15:56:00,119.119,119.143,119.119,119.143,136999999.0
2005-11-15 15:57:00,119.135,119.161,119.135,119.161,119500002.0
2005-11-15 15:58:00,119.163,119.171,119.163,119.168,239599996.0
2005-11-15 15:59:00,119.171,119.18,119.164,119.164,251099997.0
2005-11-15 16:00:00,119.168,119.174,119.163,119.165,223999998.0
2005-11-15 16:01:00,119.162,119.169,119.156,119.156,241200004.0
2005-11-15 16:02:00,119.147,119.147,119.122,119.122,139700001.0
2005-11-15 16:03:00,119.12,119.12,119.099,119.099,140599998.0
2005-11-15 16:04:00,119.084,119.107,119.083,119.102,371000000.0
2005-11-15 16:05:00,119.111,119.121,119.098,119.098,335700004.0
2005-11-15 16:06:00,119.09,119.1,119.073,119.1,338900006.0
2005-11-15 16:07:00,119.109,119.111,119.109,119.111,70499999.0
2005-11-15 16:08:00,119.117,119.117,119.099,119.099,102199999.0
2005-11-15 16:09:00,119.101,119.101,119.071,119.071,337199998.0
2005-11-15 16:10:00,119.08,119.11,119.08,119.11,241700002.0
2005-11-15 16:11:00,119.128,119.14,119.128,119.132,221099998.0
2005-11-15 16:12:00,119.133,119.147,119.127,119.141,230399997.0
2005-11-15 16:13:00,119.149,119.167,119.149,119.156,335599998.0
2005-11-15 16:14:00,119.16,119.16,119.122,119.122,232199998.0
2005-11-15 16:15:00,119.119,119.132,119.119,119.128,185800003.0
2005-11-15 16:16:00,119.119,119.119,119.099,119.113,367199993.0
2005-11-15 16:17:00,119.123,119.145,119.123,119.137,147500000.0
2005-11-15 16:18:00,119.135,119.135,119.121,119.125,321099997.0
2005-11-15 16:19:00,119.132,119.142,119.131,119.142,172199997.0
2005-11-15 16:20:00,119.152,119.152,119.124,119.124,196200004.0
2005-11-15 16:21:00,119.129,119.14,119.124,119.125,390700003.0
2005-11-15 16:22:00,119.123,119.123,119.103,119.12,272499994.0
2005-11-15 16:23:00,119.125,119.152,119.125,119.152,230700002.0
2005-11-15 16:24:00,119.154,119.169,119.154,119.161,117100003.0
2005-11-15 16:25:00,119.162,119.162,119.157,119.157,43900000.0
2005-11-15 16:26:00,119.146,119.152,119.141,119.152,326500000.0
2005-11-15 16:27:00,119.148,119.148,119.144,119.144,139300003.0
2005-11-15 16:28:00,119.152,119.166,119.152,119.16,257300003.0
2005-11-15 16:29:00,119.163,119.163,119.143,119.149,204100004.0
2005-11-15 16:30:00,119.151,119.151,119.142,119.149,287899997.0
2005-11-15 16:31:00,119.149,119.151,119.144,119.144,207400002.0
2005-11-15 16:32:00,119.136,119.152,119.136,119.147,249200002.0
2005-11-15 16:33:00,119.138,119.152,119.138,119.152,137699997.0
2005-11-15 16:34:00,119.157,119.17,119.157,119.167,210600000.0
2005-11-15 16:35:00,119.171,119.171,119.145,119.166,134399998.0
2005-11-15 16:36:00,119.176,119.19,119.176,119.181,192400001.0
2005-11-15 16:37:00,119.175,119.177,119.169,119.172,282599999.0
2005-11-15 16:38:00,119.17,119.17,119.158,119.164,161999999.0
2005-11-15 16:39:00,119.165,119.165,119.153,119.16,343899998.0
2005-11-15 16:40:00,119.155,119.157,119.148,119.157,190699998.0
2005-11-15 16:41:00,119.163,119.163,119.152,119.157,149100001.0
2005-11-15 16:42:00,119.149,119.149,119.139,119.139,85399997.0
2005-11-15 16:43:00,119.13,119.13,119.108,119.11,112100002.0
2005-11-15 16:44:00,119.11,119.119,119.107,119.109,291299995.0
2005-11-15 16:45:00,119.111,119.111,119.085,119.092,323299999.0
2005-11-15 16:46:00,119.082,119.082,119.065,119.074,157700001.0
2005-11-15 16:47:00,119.077,119.093,119.075,119.093,274900005.0
2005-11-15 16:48:00,119.1,119.109,119.098,119.105,101399997.0
2005-11-15 16:49:00,119.108,119.148,119.108,119.142,135700000.0
2005-11-15 16:50:00,119.142,119.162,119.142,119.155,209299999.0
2005-11-15 16:51:00,119.168,119.174,119.164,119.167,173499996.0
2005-11-15 16:52:00,119.167,119.188,119.167,119.188,73500002.0
2005-11-15 16:53:00,119.193,119.2,119.178,119.185,183800003.0
2005-11-15 16:54:00,119.188,119.188,119.175,119.183,259799997.0
2005-11-15 16:55:00,119.178,119.193,119.178,119.193,196800000.0
2005-11-15 16:56:00,119.198,119.211,119.198,119.204,277800003.0
2005-11-15 16:57:00,119.218,119.24,119.218,119.24,120199998.0
2005-11-15 16:58:00,119.243,119.248,119.229,119.229,343099999.0
2005-11-15 16:59:00,119.226,119.226,119.198,119.211,322800004.0
2005-11-15 17:00:00,119.219,119.242,119.219,119.237,287400002.0
2005-11-15 17:01:00,119.232,119.232,119.197,119.2,343800006.0
2005-11-15 17:02:00,119.202,119.21,119.194,119.21,161200000.0
2005-11-15 17:03:00,119.213,119.24,119.213,119.236,213899995.0
2005-11-15 17:04:00,119.246,119.246,119.23,119.23,170000000.0
2005-11-15 17:05:00,119.222,119.222,119.181,119.181,134800001.0
2005-11-15 17:06:00,119.189,119.24,119.189,119.24,339600005.0
2005-11-15 17:07:00,119.25,119.258,119.25,119.257,55700001.0
2005-11-15 17:08:00,119.246,119.246,119.239,119.24,169699996.0
2005-11-15 17:09:00,119.243,119.25,119.231,119.231,122899999.0
2005-11-15 17:10:00,119.237,119.251,119.234,119.246,243100001.0
2005-11-15 17:11:00,119.252,119.31,119.252,119.31,222699998.0
2005-11-15 17:12:00,119.315,119.317,119.303,119.303,254400005.0
2005-11-15 17:13:00,119.309,119.321,119.308,119.315,273400002.0
2005-11-15 17:14:00,119.312,119.318,119.312,119.315,133300004.0
2005-11-15 17:15:00,119.31,119.31,119.301,119.307,162699998.0
2005-11-15 17:16:00,119.303,119.309,119.298,119.298,346299994.0
2005-11-15 17:17:00,119.298,119.31,119.298,119.306,256400000.0
2005-11-15 17:18:00,119.3,119.303,119.3,119.303,37200002.0
2005-11-15 17:19:00,119.298,119.298,119.285,119.285,180200001.0
2005-11-15 17:20:00,119.297,119.315,119.295,119.308,226699998.0
2005-11-15 17:21:00,119.309,119.309,119.293,119.293,316600001.0
2005-11-15 17:22:00,119.29,119.292,119.284,119.292,94499997.0
2005-11-15 17:23:00,119.283,119.286,119.222,119.222,182400003.0
2005-11-15 17:24:00,119.198,119.198,119.163,119.175,192700004.0
2005-11-15 17:25:00,119.188,119.194,119.164,119.164,151999998.0
2005-11-15 17:26:00,119.134,119.134,119.103,119.105,144400001.0
2005-11-15 17:27:00,119.112,119.128,119.112,119.113,212100003.0
2005-11-15 17:28:00,119.131,119.131,119.116,119.118,356200005.0
2005-11-15 17:29:00,119.104,119.113,119.101,119.113,339899999.0
2005-11-15 17:30:00,119.112,119.115,119.101,119.101,134900000.0
2005-11-15 17:31:00,119.105,119.151,119.105,119.141,140199997.0
2005-11-15 17:32:00,119.148,119.149,119.106,119.119,166999999.0
2005-11-15 17:33:00,119.119,119.125,119.057,119.057,200500004.0
2005-11-15 17:34:00,119.032,119.043,119.023,119.036,225799998.0
2005-11-15 17:35:00,119.036,119.049,119.024,119.049,203900005.0
2005-11-15 17:36:00,119.066,119.097,119.066,119.087,251000003.0
2005-11-15 17:37:00,119.078,119.087,119.062,119.087,280099993.0
2005-11-15 17:38:00,119.1,119.102,119.065,119.065,147000001.0
2005-11-15 17:39:00,119.054,119.061,119.054,119.061,34200000.0
2005-11-15 17:40:00,119.061,119.08,119.058,119.08,240700004.0
2005-11-15 17:41:00,119.085,119.096,119.079,119.087,280499997.0
2005-11-15 17:42:00,119.083,119.083,119.073,119.078,261199998.0
2005-11-15 17:43:00,119.09,119.111,119.09,119.102,181700000.0
2005-11-15 17:44:00,119.118,119.128,119.117,119.125,174499994.0
2005-11-15 17:45:00,119.125,119.149,119.125,119.149,82100002.0
2005-11-15 17:46:00,119.157,119.169,119.157,119.167,142900002.0
2005-11-15 17:47:00,119.153,119.16,119.135,119.135,269699997.0
2005-11-15 17:48:00,119.123,119.123,119.108,119.108,167400001.0
2005-11-15 17:49:00,119.107,119.135,119.107,119.123,356499998.0
2005-11-15 17:50:00,119.129,119.137,119.123,119.123,319300002.0
2005-11-15 17:51:00,119.12,119.134,119.12,119.124,177399997.0
2005-11-15 17:52:00,119.137,119.145,119.136,119.137,285700002.0
2005-11-15 17:53:00,119.142,119.142,119.125,119.125,257800001.0
2005-11-15 17:54:00,119.135,119.15,119.135,119.146,167800001.0
2005-11-15 17:55:00,119.148,119.159,119.148,119.155,188900002.0
2005-11-15 17:56:00,119.15,119.15,119.132,119.142,181799999.0
2005-11-15 17:57:00,119.141,119.152,119.138,119.152,323999997.0
2005-11-15 17:58:00,119.155,119.166,119.15,119.15,220600001.0
2005-11-15 17:59:00,119.152,119.152,119.131,119.143,213799997.0
2005-11-15 18:00:00,119.138,119.156,119.138,119.155,380099992.0
2005-11-15 18:01:00,119.153,119.166,119.149,119.153,1919399994.0
2005-11-15 18:02:00,118.93,118.94,118.92,118.92,1692599987.0
2005-11-15 18:03:00,118.93,118.93,118.93,118.93,1692599987.0
2005-11-15 18:04:00,118.92,118.92,118.9,118.9,1692599987.0
2005-11-15 18:05:00,118.91,118.92,118.89,118.92,1692599987.0
2005-11-15 18:06:00,118.91,118.92,118.91,118.91,1692599987.0
2005-11-15 18:07:00,118.9,118.92,118.9,118.92,1692599987.0
2005-11-15 18:08:00,118.93,118.93,118.92,118.92,1692599987.0
2005-11-15 18:09:00,118.91,118.92,118.91,118.91,1692599987.0
2005-11-15 18:10:00,118.9,118.91,118.86,118.86,1692599987.0
2005-11-15 18:11:00,118.968,118.973,118.924,118.924,1692599987.0
2005-11-15 18:12:00,118.9,118.91,118.9,118.9,1982699991.0
2005-11-15 18:13:00,118.91,118.91,118.91,118.91,1982699991.0
2005-11-15 18:14:00,118.92,118.93,118.92,118.93,1982699991.0
2005-11-15 18:15:00,118.92,118.93,118.91,118.92,1982699991.0
2005-11-15 18:16:00,118.91,118.93,118.9,118.9,1982699991.0
2005-11-15 18:17:00,118.927,118.939,118.912,118.918,1982699991.0
2005-11-15 18:18:00,118.914,118.94,118.914,118.92,2136000011.0
2005-11-15 18:19:00,118.92,118.93,118.91,118.93,1977000019.0
2005-11-15 18:20:00,118.92,118.93,118.92,118.92,1977000019.0
2005-11-15 18:21:00,118.93,118.93,118.91,118.91,1977000019.0
2005-11-15 18:22:00,118.92,118.92,118.91,118.92,1977000019.0
2005-11-15 18:23:00,118.93,118.94,118.92,118.94,1977000019.0
2005-11-15 18:24:00,118.95,118.97,118.94,118.97,1977000019.0
2005-11-15 18:25:00,118.96,118.96,118.96,118.96,1977000019.0
2005-11-15 18:27:00,118.841,118.841,118.789,118.789,1977000019.0
2005-11-15 18:28:00,118.97,119.0,118.97,119.0,2008999993.0
2005-11-15 18:29:00,118.99,119.01,118.99,118.99,2008999993.0
2005-11-15 18:30:00,118.77,118.779,118.762,118.763,2008999993.0
2005-11-15 18:31:00,119.0,119.0,118.99,119.0,1670200006.0
2005-11-15 18:32:00,119.02,119.03,119.01,119.01,1670200006.0
2005-11-15 18:33:00,119.02,119.02,119.02,119.02,1670200006.0
2005-11-15 18:34:00,119.01,119.02,119.0,119.01,1670200006.0
2005-11-15 18:35:00,119.0,119.01,119.0,119.01,1670200006.0
2005-11-15 18:36:00,118.732,118.745,118.732,118.743,1670200006.0
2005-11-15 18:37:00,118.739,118.746,118.732,118.743,1242000022.0
2005-11-15 18:38:00,118.737,118.737,118.697,118.718,1243500002.0
2005-11-15 18:39:00,118.727,118.738,118.724,118.727,723500006.0
2005-11-15 18:40:00,118.73,118.738,118.727,118.727,1706899998.0
2005-11-15 18:41:00,118.727,118.738,118.727,118.729,1755499996.0
2005-11-15 18:42:00,118.721,118.731,118.7,118.7,1781900006.0
2005-11-15 18:43:00,118.701,118.717,118.697,118.711,763100004.0
2005-11-15 18:44:00,118.727,118.763,118.725,118.763,907899999.0
2005-11-15 18:45:00,118.773,118.815,118.773,118.803,1466999995.0
2005-11-15 18:46:00,118.805,118.805,118.784,118.797,1659599995.0
2005-11-15 18:47:00,118.8,118.836,118.8,118.836,383699997.0
2005-11-15 18:48:00,118.846,118.877,118.831,118.877,1147300009.0
2005-11-15 18:49:00,118.875,118.884,118.869,118.873,1265700001.0
2005-11-15 18:50:00,118.93,118.94,118.93,118.94,1508500006.0
2005-11-15 18:51:00,118.863,118.893,118.856,118.874,1508500006.0
2005-11-15 18:52:00,118.87,118.87,118.822,118.822,1889299997.0
2005-11-15 18:53:00,118.82,118.82,118.804,118.807,1554699993.0
2005-11-15 18:54:00,118.809,118.815,118.799,118.81,1629800006.0
2005-11-15 18:55:00,118.81,118.838,118.81,118.838,1895500002.0
2005-11-15 18:56:00,118.838,118.86,118.838,118.847,288099996.0
2005-11-15 18:57:00,118.846,118.853,118.837,118.852,855100002.0
2005-11-15 18:58:00,118.858,118.877,118.858,118.873,1474299997.0
2005-11-15 18:59:00,118.881,118.908,118.881,118.908,1690600004.0
2005-11-15 19:00:00,118.911,118.914,118.892,118.892,567800001.0
2005-11-15 19:01:00,118.897,118.91,118.894,118.91,608700004.0
2005-11-15 19:02:00,118.913,118.92,118.905,118.905,455199993.0
2005-11-15 19:03:00,118.905,118.913,118.903,118.907,1405699992.0
2005-11-15 19:04:00,118.906,118.915,118.899,118.901,740199999.0
2005-11-15 19:05:00,118.891,118.891,118.87,118.891,614899989.0
2005-11-15 19:06:00,118.895,118.905,118.895,118.9,1285800003.0
2005-11-15 19:07:00,119.03,119.03,118.97,119.01,1434100003.0
2005-11-15 19:08:00,118.906,118.915,118.903,118.903,1434100003.0
2005-11-15 19:09:00,118.897,118.904,118.891,118.892,395600002.0
2005-11-15 19:10:00,118.884,118.887,118.856,118.856,631500002.0
2005-11-15 19:11:00,118.858,118.877,118.858,118.877,562500004.0
2005-11-15 19:12:00,118.88,118.891,118.88,118.891,1309999986.0
2005-11-15 19:13:00,118.891,118.896,118.883,118.888,741600008.0
2005-11-15 19:14:00,118.891,118.908,118.891,118.904,1002399996.0
2005-11-15 19:15:00,118.903,118.91,118.893,118.895,1938399988.0
2005-11-15 19:16:00,118.895,118.911,118.891,118.891,969499992.0
2005-11-15 19:17:00,118.888,118.898,118.88,118.898,1153900003.0
2005-11-15 19:18:00,118.898,118.909,118.895,118.895,818799992.0
2005-11-15 19:19:00,118.894,118.908,118.89,118.906,1526600006.0
2005-11-15 19:20:00,118.903,118.914,118.899,118.908,865100003.0
2005-11-15 19:21:00,118.907,118.907,118.894,118.9,1164499992.0
2005-11-15 19:22:00,118.9,118.905,118.897,118.902,783100000.0
2005-11-15 19:23:00,118.96,118.96,118.96,118.96,1145200000.0
2005-11-15 19:24:00,118.946,118.949,118.938,118.946,1145200000.0
2005-11-15 19:25:00,118.947,118.968,118.947,118.952,1562900002.0
2005-11-15 19:26:00,118.99,119.02,118.99,119.01,2025699995.0
2005-11-15 19:27:00,118.942,118.948,118.938,118.945,2025699995.0
2005-11-15 19:28:00,118.942,118.98,118.942,118.969,1215700003.0
2005-11-15 19:29:00,118.978,118.991,118.978,118.985,711700005.0
2005-11-15 19:30:00,118.981,118.987,118.953,118.983,883899999.0
2005-11-15 19:31:00,118.985,118.992,118.973,118.977,1469300005.0
2005-11-15 19:32:00,118.983,119.01,118.983,118.995,1708300017.0
2005-11-15 19:33:00,118.997,119.006,118.994,118.998,1040099991.0
2005-11-15 19:34:00,118.996,119.002,118.984,118.995,1281300003.0
2005-11-15 19:35:00,118.995,118.998,118.99,118.995,1245700005.0
2005-11-15 19:36:00,118.984,118.993,118.98,118.98,515799995.0
2005-11-15 19:37:00,118.965,118.965,118.954,118.963,180499998.0
2005-11-15 19:38:00,118.962,118.962,118.942,118.942,821499984.0
2005-11-15 19:39:00,118.94,118.948,118.938,118.945,1526199995.0
2005-11-15 19:40:00,118.943,118.943,118.934,118.935,957199991.0
2005-11-15 19:41:00,118.934,118.971,118.934,118.971,993400004.0
2005-11-15 19:42:00,118.97,118.974,118.958,118.969,634799996.0
2005-11-15 19:43:00,118.962,118.962,118.941,118.941,487700003.0
2005-11-15 19:44:00,118.938,118.94,118.912,118.918,1055599988.0
2005-11-15 19:45:00,118.912,118.912,118.897,118.905,770700008.0
2005-11-15 19:46:00,118.892,118.892,118.878,118.88,1240300007.0
2005-11-15 19:47:00,118.878,118.901,118.86,118.901,678800010.0
2005-11-15 19:48:00,118.905,118.939,118.905,118.928,1473999995.0
2005-11-15 19:49:00,118.935,118.941,118.924,118.924,567200002.0
2005-11-15 19:50:00,118.923,118.929,118.912,118.923,775800011.0
2005-11-15 19:51:00,118.928,118.943,118.928,118.943,704800003.0
2005-11-15 19:52:00,118.949,118.979,118.949,118.979,1116700000.0
2005-11-15 19:53:00,118.985,118.985,118.973,118.975,1109600002.0
2005-11-15 19:54:00,118.98,118.999,118.98,118.998,1385999998.0
2005-11-15 19:55:00,118.998,119.02,118.998,119.015,390899999.0
2005-11-15 19:56:00,119.012,119.012,118.995,118.998,611100009.0
2005-11-15 19:57:00,118.995,118.995,118.982,118.994,498500002.0
2005-11-15 19:58:00,118.996,119.004,118.994,118.994,1884600005.0
2005-11-15 19:59:00,118.995,119.002,118.981,119.002,1053100011.0
2005-11-15 20:00:00,119.009,119.045,119.009,119.045,233300001.0
2005-11-15 20:01:00,119.05,119.06,119.035,119.039,441100005.0
2005-11-15 20:02:00,119.032,119.061,119.032,119.061,1433900005.0
2005-11-15 20:03:00,119.064,119.07,119.048,119.063,639300006.0
2005-11-15 20:04:00,119.063,119.063,119.039,119.047,684900000.0
2005-11-15 20:05:00,119.04,119.047,119.037,119.045,1228899995.0
2005-11-15 20:06:00,119.038,119.041,119.028,119.028,1831600000.0
2005-11-15 20:07:00,119.016,119.016,118.981,119.005,1015699998.0
2005-11-15 20:08:00,119.0,119.005,119.0,119.005,1124199990.0
2005-11-15 20:09:00,118.998,119.004,118.99,118.991,1079000010.0
2005-11-15 20:10:00,118.997,119.006,118.995,119.0,1113999999.0
2005-11-15 20:11:00,119.0,119.005,118.994,118.997,1341000004.0
2005-11-15 20:13:00,118.98,118.991,118.979,118.982,910700000.0
2005-11-15 20:14:00,118.988,119.001,118.986,118.989,1300900000.0
2005-11-15 20:15:00,118.987,118.993,118.982,118.982,1297199988.0
2005-11-15 20:16:00,118.98,118.987,118.977,118.977,996899995.0
2005-11-15 20:17:00,118.975,118.975,118.965,118.965,610300000.0
2005-11-15 20:18:00,118.97,118.975,118.968,118.968,255699996.0
2005-11-15 20:19:00,118.965,118.965,118.96,118.965,943100016.0
2005-11-15 20:20:00,118.96,118.965,118.96,118.965,1185699997.0
2005-11-15 20:21:00,118.967,118.973,118.961,118.961,1482300000.0
2005-11-15 20:22:00,118.958,118.966,118.948,118.95,1376499992.0
2005-11-15 20:23:00,118.95,118.973,118.95,118.96,717899996.0
2005-11-15 20:24:00,118.952,118.952,118.941,118.945,889499998.0
2005-11-15 20:25:00,118.958,118.974,118.956,118.96,968300000.0
2005-11-15 20:26:00,118.965,118.993,118.965,118.993,1062799998.0
2005-11-15 20:27:00,118.995,118.995,118.99,118.995,1288999995.0
2005-11-15 20:28:00,118.995,118.998,118.985,118.99,2134800004.0
2005-11-15 20:29:00,119.02,119.03,119.01,119.02,739500005.0
2005-11-15 20:30:00,119.01,119.02,119.01,119.01,739500005.0
2005-11-15 20:33:00,119.011,119.011,118.998,119.008,739500005.0
2005-11-15 20:34:00,119.005,119.005,119.0,119.005,388300004.0
2005-11-15 20:35:00,119.003,119.003,118.988,118.995,618999997.0
2005-11-15 20:36:00,118.995,118.995,118.995,118.995,502999995.0
2005-11-15 20:37:00,118.992,118.992,118.974,118.983,417800005.0
2005-11-15 20:38:00,118.982,118.983,118.97,118.983,1308999998.0
2005-11-15 20:39:00,118.988,119.002,118.987,119.002,1057799997.0
2005-11-15 20:40:00,118.99,118.99,118.99,118.99,1155699997.0
2005-11-15 20:41:00,118.994,118.994,118.977,118.987,1155699997.0
2005-11-15 20:42:00,118.98,118.985,118.977,118.98,1094300003.0
2005-11-15 20:43:00,118.98,118.992,118.979,118.992,1912700005.0
2005-11-15 20:44:00,118.996,119.004,118.992,119.004,1767800004.0
2005-11-15 20:45:00,119.005,119.008,118.998,119.0,1477499998.0
2005-11-15 20:46:00,119.005,119.008,118.995,119.005,1481299996.0
2005-11-15 20:47:00,119.003,119.003,118.989,119.002,2104399985.0
2005-11-15 20:48:00,119.003,119.003,118.994,118.997,1404900019.0
2005-11-15 20:49:00,118.994,118.999,118.985,118.996,1227499992.0
2005-11-15 20:50:00,118.998,119.003,118.991,118.991,1469899995.0
2005-11-15 20:51:00,118.99,119.002,118.988,119.002,814499989.0
2005-11-15 20:52:00,119.002,119.037,119.001,119.036,204200005.0
2005-11-15 20:53:00,119.035,119.035,119.025,119.033,1268200009.0
2005-11-15 20:54:00,119.035,119.042,119.029,119.029,820800007.0
2005-11-15 20:55:00,119.028,119.032,119.017,119.028,1736800007.0
2005-11-15 20:56:00,119.033,119.033,119.023,119.026,582500001.0
2005-11-15 20:57:00,119.026,119.029,119.013,119.027,1718400017.0
2005-11-15 20:58:00,118.93,118.94,118.93,118.93,1939599995.0
2005-11-15 20:59:00,118.92,118.94,118.92,118.94,1939599995.0
2005-11-15 21:00:00,119.069,119.079,119.058,119.058,1939599995.0
2005-11-15 21:01:00,119.052,119.052,119.036,119.037,1247300000.0
2005-11-15 21:02:00,119.03,119.041,119.027,119.028,683000003.0
2005-11-15 21:03:00,119.033,119.051,119.033,119.048,1129499999.0
2005-11-15 21:04:00,119.048,119.051,119.039,119.046,460499992.0
2005-11-15 21:05:00,119.045,119.052,119.036,119.047,482199997.0
2005-11-15 21:06:00,119.05,119.055,119.047,119.05,807900002.0
2005-11-15 21:07:00,119.051,119.054,119.042,119.047,1509299997.0
2005-11-15 21:08:00,119.044,119.047,119.022,119.035,597999997.0
2005-11-15 21:09:00,119.031,119.042,119.031,119.036,343899997.0
2005-11-15 21:10:00,119.038,119.043,119.034,119.034,590500010.0
2005-11-15 21:11:00,119.032,119.032,119.03,119.03,231200003.0
2005-11-15 21:12:00,119.028,119.035,119.028,119.03,541500009.0
2005-11-15 21:13:00,119.025,119.038,119.025,119.037,653099994.0
2005-11-15 21:14:00,119.045,119.045,119.035,119.04,1735799994.0
2005-11-15 21:15:00,119.04,119.045,119.035,119.04,1852899993.0
2005-11-15 21:16:00,119.026,119.04,119.026,119.04,1032300005.0
2005-11-15 21:17:00,119.04,119.045,119.035,119.038,1580299997.0
2005-11-15 21:18:00,119.041,119.052,119.04,119.052,1315000008.0
2005-11-15 21:19:00,119.05,119.062,119.045,119.047,1234899998.0
2005-11-15 21:20:00,119.047,119.061,119.044,119.047,1119000002.0
2005-11-15 21:21:00,119.045,119.061,119.034,119.04,1331899987.0
2005-11-15 21:22:00,119.042,119.047,119.037,119.037,1564800009.0
2005-11-15 21:23:00,119.045,119.059,119.045,119.055,990000007.0
2005-11-15 21:24:00,119.051,119.051,119.033,119.038,1515400003.0
2005-11-15 21:25:00,119.041,119.041,119.017,119.023,1639100009.0
2005-11-15 21:26:00,119.022,119.033,119.022,119.022,1090400005.0
2005-11-15 21:27:00,119.02,119.042,119.02,119.042,827800002.0
2005-11-15 21:28:00,119.028,119.028,119.016,119.016,474299997.0
2005-11-15 21:29:00,119.011,119.011,118.996,118.997,648100005.0
2005-11-15 21:30:00,119.0,119.005,118.998,119.0,916499992.0
2005-11-15 21:31:00,118.997,119.005,118.997,119.005,316000002.0
2005-11-15 21:32:00,119.003,119.005,118.997,119.005,594100004.0
2005-11-15 21:33:00,119.0,119.006,118.997,118.997,413499997.0
2005-11-15 21:34:00,118.997,119.003,118.992,118.992,622400004.0
2005-11-15 21:35:00,118.995,118.995,118.99,118.99,440500000.0
2005-11-15 21:36:00,118.99,118.995,118.987,118.987,407100001.0
2005-11-15 21:37:00,118.989,119.0,118.982,118.982,496200002.0
2005-11-15 21:38:00,118.982,118.982,118.977,118.977,207399999.0
2005-11-15 21:39:00,118.98,118.985,118.977,118.985,415999997.0
2005-11-15 21:40:00,118.983,118.983,118.97,118.97,809899993.0
2005-11-15 21:41:00,118.971,118.98,118.971,118.98,550900006.0
2005-11-15 21:42:00,118.98,118.985,118.972,118.978,1105899983.0
2005-11-15 21:43:00,118.969,118.969,118.95,118.96,384500003.0
2005-11-15 21:44:00,118.965,118.965,118.935,118.945,1659700010.0
2005-11-15 21:45:00,118.947,118.962,118.947,118.962,636600002.0
2005-11-15 21:46:00,118.96,118.966,118.955,118.958,962000003.0
2005-11-15 21:47:00,118.952,118.961,118.948,118.958,567500004.0
2005-11-15 21:48:00,118.96,118.965,118.955,118.955,1007800001.0
2005-11-15 21:49:00,118.957,118.964,118.952,118.963,542299996.0
2005-11-15 21:50:00,118.965,118.968,118.963,118.965,251700000.0
2005-11-15 21:51:00,118.965,118.974,118.964,118.966,364499996.0
2005-11-15 21:52:00,118.963,118.963,118.955,118.955,158600000.0
2005-11-15 21:53:00,118.955,118.962,118.94,118.94,523800011.0
2005-11-15 21:54:00,118.935,118.951,118.935,118.938,631900006.0
2005-11-15 21:55:00,118.929,118.929,118.912,118.912,219200004.0
2005-11-15 21:56:00,118.912,118.912,118.895,118.895,475299997.0
2005-11-15 21:57:00,118.898,118.9,118.896,118.897,228000000.0
2005-11-15 21:58:00,118.903,118.919,118.903,118.917,149600003.0
2005-11-15 21:59:00,118.918,118.931,118.915,118.92,668600005.0
2005-11-15 22:00:00,118.921,118.939,118.921,118.929,864600000.0
2005-11-15 22:01:00,118.927,118.932,118.915,118.932,1149499994.0
2005-11-15 22:02:00,118.93,118.935,118.925,118.93,769299996.0
2005-11-15 22:03:00,118.93,118.935,118.93,118.93,212200002.0
2005-11-15 22:04:00,118.927,118.928,118.913,118.913,706699993.0
2005-11-15 22:05:00,118.915,118.915,118.91,118.912,369300001.0
2005-11-15 22:06:00,118.91,118.91,118.91,118.91,192500002.0
2005-11-15 22:07:00,118.904,118.904,118.879,118.895,198900003.0
2005-11-15 22:08:00,118.882,118.888,118.878,118.882,327399997.0
2005-11-15 22:09:00,118.886,118.886,118.867,118.869,90500001.0
2005-11-15 22:10:00,118.873,118.873,118.864,118.867,19400000.0
2005-11-15 22:11:00,118.862,118.872,118.857,118.867,515600008.0
2005-11-15 22:12:00,118.868,118.872,118.865,118.87,146199995.0
2005-11-15 22:13:00,118.867,118.869,118.863,118.869,636300008.0
2005-11-15 22:14:00,118.866,118.868,118.857,118.857,309300001.0
2005-11-15 22:15:00,118.861,118.871,118.86,118.865,222700001.0
2005-11-15 22:16:00,118.868,118.875,118.857,118.857,819100005.0
2005-11-15 22:17:00,118.86,118.872,118.86,118.869,316300002.0
2005-11-15 22:18:00,118.869,118.871,118.857,118.862,403500005.0
2005-11-15 22:19:00,118.857,118.862,118.848,118.848,355700002.0
2005-11-15 22:20:00,118.848,118.852,118.845,118.845,96500000.0
2005-11-15 22:21:00,118.843,118.855,118.838,118.855,198099998.0
2005-11-15 22:22:00,118.851,118.851,118.81,118.81,288399994.0
2005-11-15 22:23:00,118.807,118.81,118.807,118.809,206700001.0
2005-11-15 22:24:00,118.818,118.831,118.817,118.819,410199998.0
2005-11-15 22:25:00,118.824,118.832,118.816,118.832,233400001.0
2005-11-15 22:26:00,118.828,118.832,118.821,118.829,243000006.0
2005-11-15 22:27:00,118.832,118.832,118.814,118.818,1302899994.0
2005-11-15 22:28:00,118.819,118.838,118.819,118.834,262400005.0
2005-11-15 22:29:00,118.838,118.852,118.828,118.828,162599998.0
2005-11-15 22:30:00,118.832,118.837,118.832,118.836,237800000.0
2005-11-15 22:31:00,118.844,118.855,118.844,118.852,267800004.0
2005-11-15 22:32:00,118.846,118.846,118.826,118.845,235099998.0
2005-11-15 22:33:00,118.855,118.865,118.847,118.865,794400006.0
2005-11-15 22:34:00,118.861,118.864,118.843,118.855,891500001.0
2005-11-15 22:35:00,118.857,118.86,118.843,118.843,342099997.0
2005-11-15 22:36:00,118.839,118.842,118.83,118.831,1032500006.0
2005-11-15 22:37:00,118.833,118.856,118.833,118.856,160699999.0
2005-11-15 22:38:00,118.865,118.865,118.855,118.855,169000000.0
2005-11-15 22:39:00,118.852,118.852,118.835,118.84,392599998.0
2005-11-15 22:40:00,118.835,118.835,118.808,118.808,676200000.0
2005-11-15 22:41:00,118.814,118.827,118.814,118.823,127500003.0
2005-11-15 22:42:00,118.822,118.831,118.822,118.822,257599999.0
2005-11-15 22:43:00,118.818,118.828,118.815,118.826,338300007.0
2005-11-15 22:44:00,118.827,118.827,118.815,118.815,167199997.0
2005-11-15 22:45:00,118.819,118.831,118.818,118.826,584600001.0
2005-11-15 22:46:00,118.825,118.825,118.804,118.804,482299995.0
2005-11-15 22:47:00,118.818,118.828,118.812,118.825,223599995.0
2005-11-15 22:48:00,118.823,118.823,118.792,118.792,350900007.0
2005-11-15 22:49:00,118.798,118.798,118.786,118.796,352300000.0
2005-11-15 22:50:00,118.798,118.809,118.797,118.8,375000005.0
2005-11-15 22:51:00,118.814,118.824,118.805,118.805,307199997.0
2005-11-15 22:52:00,118.8,118.807,118.79,118.796,241100004.0
2005-11-15 22:53:00,118.801,118.808,118.793,118.793,356200001.0
2005-11-15 22:54:00,118.788,118.801,118.786,118.794,232799998.0
2005-11-15 22:55:00,118.8,118.805,118.8,118.8,414600008.0
2005-11-15 22:56:00,118.8,118.805,118.795,118.795,294699996.0
2005-11-15 22:57:00,118.795,118.8,118.795,118.795,407199999.0
2005-11-15 22:58:00,118.799,118.813,118.795,118.807,200900000.0
2005-11-15 22:59:00,118.794,118.8,118.789,118.794,233800000.0
2005-11-15 23:00:00,118.798,118.821,118.798,118.803,406100004.0
2005-11-15 23:01:00,118.808,118.81,118.802,118.81,169100001.0
2005-11-15 23:02:00,118.812,118.812,118.802,118.807,140299999.0
2005-11-15 23:03:00,118.812,118.821,118.809,118.809,182799998.0
2005-11-15 23:04:00,118.817,118.824,118.808,118.808,230800003.0
2005-11-15 23:05:00,118.814,118.821,118.81,118.81,226300004.0
2005-11-15 23:06:00,118.818,118.821,118.809,118.809,141200002.0
2005-11-15 23:07:00,118.811,118.828,118.811,118.82,308599999.0
2005-11-15 23:08:00,118.818,118.83,118.817,118.818,214799998.0
2005-11-15 23:09:00,118.827,118.837,118.827,118.837,91299999.0
2005-11-15 23:10:00,118.84,118.845,118.84,118.84,350399996.0
2005-11-15 23:11:00,118.85,118.857,118.85,118.851,187300001.0
2005-11-15 23:12:00,118.849,118.857,118.848,118.857,387099995.0
2005-11-15 23:13:00,118.853,118.861,118.853,118.858,237599994.0
2005-11-15 23:14:00,118.855,118.859,118.842,118.842,220000004.0
2005-11-15 23:15:00,118.84,118.854,118.84,118.842,207499997.0
2005-11-15 23:16:00,118.837,118.845,118.837,118.838,311300005.0
2005-11-15 23:17:00,118.845,118.86,118.845,118.853,196800000.0
2005-11-15 23:18:00,118.855,118.857,118.843,118.848,234000000.0
2005-11-15 23:19:00,118.851,118.868,118.851,118.868,285600004.0
2005-11-15 23:20:00,118.869,118.87,118.863,118.865,232199999.0
2005-11-15 23:21:00,118.863,118.872,118.862,118.862,240300005.0
2005-11-15 23:22:00,118.862,118.87,118.855,118.855,359199996.0
2005-11-15 23:23:00,118.858,118.863,118.852,118.852,98999998.0
2005-11-15 23:24:00,118.847,118.857,118.847,118.857,82200003.0
2005-11-15 23:25:00,118.855,118.863,118.852,118.863,192700001.0
2005-11-15 23:26:00,118.856,118.862,118.856,118.858,395000001.0
2005-11-15 23:27:00,118.852,118.855,118.847,118.855,307000000.0
2005-11-15 23:28:00,118.852,118.86,118.85,118.851,126500001.0
2005-11-15 23:29:00,118.855,118.861,118.855,118.858,143399998.0
2005-11-15 23:30:00,118.869,118.892,118.869,118.882,258199996.0
2005-11-15 23:31:00,118.883,118.883,118.873,118.877,214900002.0
2005-11-15 23:32:00,118.865,118.88,118.86,118.88,232800004.0
2005-11-15 23:33:00,118.888,118.891,118.88,118.89,230600005.0
2005-11-15 23:34:00,118.892,118.897,118.888,118.897,306199997.0
2005-11-15 23:35:00,118.891,118.891,118.86,118.86,204000004.0
2005-11-15 23:36:00,118.86,118.868,118.85,118.868,303499995.0
2005-11-15 23:37:00,118.868,118.868,118.863,118.868,165699996.0
2005-11-15 23:38:00,118.86,118.865,118.858,118.86,240700001.0
2005-11-15 23:39:00,118.862,118.865,118.862,118.865,50999998.0
2005-11-15 23:40:00,118.863,118.874,118.863,118.868,249699995.0
2005-11-15 23:41:00,118.863,118.865,118.852,118.865,164400000.0
2005-11-15 23:42:00,118.862,118.869,118.855,118.864,447299996.0
2005-11-15 23:43:00,118.855,118.869,118.855,118.866,211400003.0
2005-11-15 23:44:00,118.859,118.864,118.851,118.851,218600001.0
2005-11-15 23:45:00,118.855,118.855,118.847,118.847,151399999.0
2005-11-15 23:46:00,118.857,118.862,118.852,118.852,249799997.0
2005-11-15 23:47:00,118.854,118.868,118.854,118.868,91099998.0
2005-11-15 23:48:00,118.873,118.873,118.86,118.867,394100003.0
2005-11-15 23:49:00,118.868,118.874,118.865,118.87,240499999.0
2005-11-15 23:50:00,118.867,118.875,118.867,118.875,157899996.0
2005-11-15 23:51:00,118.87,118.875,118.865,118.865,139400001.0
2005-11-15 23:52:00,118.878,118.883,118.869,118.869,196700002.0
2005-11-15 23:53:00,118.874,118.879,118.869,118.879,296200000.0
2005-11-15 23:54:00,118.885,118.888,118.878,118.878,61000000.0
2005-11-15 23:55:00,118.881,118.893,118.878,118.893,161999999.0
2005-11-15 23:56:00,118.895,118.895,118.881,118.888,194400001.0
2005-11-15 23:57:00,118.888,118.892,118.874,118.874,85100002.0
2005-11-15 23:58:00,118.877,118.889,118.877,118.885,47400000.0
2005-11-15 23:59:00,118.895,118.895,118.885,118.885,219099999.0
2005-11-16 00:00:00,118.893,118.895,118.885,118.895,215599997.0
2005-11-16 00:01:00,118.895,118.895,118.895,118.895,114100003.0
2005-11-16 00:02:00,118.89,118.895,118.89,118.895,178499998.0
2005-11-16 00:03:00,118.895,118.895,118.89,118.89,217400002.0
2005-11-16 00:04:00,118.89,118.895,118.888,118.89,249400003.0
2005-11-16 00:05:00,118.895,118.898,118.888,118.898,122100002.0
2005-11-16 00:06:00,118.89,118.895,118.888,118.895,103700003.0
2005-11-16 00:07:00,118.895,118.898,118.89,118.895,212299997.0
2005-11-16 00:08:00,118.895,118.895,118.885,118.887,172499997.0
2005-11-16 00:09:00,118.887,118.895,118.887,118.895,253100004.0
2005-11-16 00:10:00,118.895,118.895,118.885,118.895,234100005.0
2005-11-16 00:11:00,118.892,118.895,118.885,118.89,260099998.0
2005-11-16 00:12:00,118.873,118.873,118.844,118.849,65900000.0
2005-11-16 00:13:00,118.847,118.878,118.846,118.868,174300001.0
2005-11-16 00:14:00,118.858,118.866,118.844,118.862,256399999.0
2005-11-16 00:15:00,118.853,118.877,118.85,118.863,297600002.0
2005-11-16 00:16:00,118.868,118.873,118.819,118.824,223900004.0
2005-11-16 00:17:00,118.831,118.86,118.827,118.841,261500001.0
2005-11-16 00:18:00,118.855,118.867,118.843,118.865,207800000.0
2005-11-16 00:19:00,118.855,118.88,118.851,118.865,308900002.0
2005-11-16 00:20:00,118.857,118.888,118.849,118.879,197300001.0
2005-11-16 00:21:00,118.87,118.883,118.855,118.873,239399997.0
2005-11-16 00:22:00,118.868,118.885,118.855,118.867,301200003.0
2005-11-16 00:23:00,118.86,118.888,118.856,118.875,211200002.0
2005-11-16 00:24:00,118.852,118.887,118.846,118.872,369100000.0
2005-11-16 00:25:00,118.871,118.886,118.856,118.867,236200000.0
2005-11-16 00:26:00,118.875,118.885,118.854,118.865,182400000.0
2005-11-16 00:27:00,118.86,118.887,118.856,118.872,262799998.0
2005-11-16 00:28:00,118.858,118.89,118.854,118.878,255899998.0
2005-11-16 00:29:00,118.86,118.885,118.849,118.881,169899998.0
2005-11-16 00:30:00,118.875,118.885,118.851,118.869,204700000.0
2005-11-16 00:31:00,118.86,118.89,118.851,118.878,194999999.0
2005-11-16 00:32:00,118.86,118.887,118.856,118.871,92199998.0
2005-11-16 00:33:00,118.875,118.88,118.854,118.87,238499998.0
2005-11-16 00:34:00,118.876,118.884,118.858,118.872,323099997.0
2005-11-16 00:35:00,118.86,118.892,118.856,118.877,374099996.0
2005-11-16 00:36:00,118.875,118.885,118.861,118.864,175099998.0
2005-11-16 00:37:00,118.861,118.885,118.854,118.873,302299999.0
2005-11-16 00:38:00,118.857,118.886,118.85,118.876,297500006.0
2005-11-16 00:39:00,118.858,118.886,118.851,118.88,271300002.0
2005-11-16 00:40:00,118.863,118.882,118.852,118.872,346499998.0
2005-11-16 00:41:00,118.86,118.889,118.856,118.881,317799995.0
2005-11-16 00:42:00,118.86,118.89,118.849,118.874,419199996.0
2005-11-16 00:43:00,118.86,118.89,118.851,118.871,369400006.0
2005-11-16 00:44:00,118.852,118.884,118.846,118.871,378500000.0
2005-11-16 00:45:00,118.86,118.887,118.856,118.872,227000002.0
2005-11-16 00:46:00,118.86,118.886,118.854,118.876,227499998.0
2005-11-16 00:47:00,118.935,118.935,118.933,118.935,71100002.0
2005-11-16 00:48:00,118.928,118.929,118.921,118.921,133599998.0
2005-11-16 00:49:00,118.917,118.925,118.917,118.925,198799996.0
2005-11-16 00:50:00,118.923,118.932,118.917,118.917,204500004.0
2005-11-16 00:51:00,118.914,118.914,118.904,118.904,190700002.0
2005-11-16 00:52:00,118.904,118.913,118.901,118.901,449199998.0
2005-11-16 00:53:00,118.9,118.911,118.899,118.911,147500000.0
2005-11-16 00:54:00,118.916,118.916,118.902,118.902,118700001.0
2005-11-16 00:55:00,118.903,118.91,118.896,118.899,126700004.0
2005-11-16 00:56:00,118.89,118.9,118.888,118.888,278099996.0
2005-11-16 00:57:00,118.885,118.895,118.885,118.89,190599999.0
2005-11-16 00:58:00,118.895,118.895,118.895,118.895,63900002.0
2005-11-16 00:59:00,118.895,118.895,118.89,118.895,78000002.0
2005-11-16 01:00:00,118.89,118.899,118.89,118.894,165099998.0
2005-11-16 01:01:00,118.895,118.895,118.885,118.892,269999999.0
2005-11-16 01:02:00,118.89,118.895,118.885,118.89,252000001.0
2005-11-16 01:03:00,118.89,118.896,118.879,118.895,408699997.0
2005-11-16 01:04:00,118.892,118.892,118.88,118.892,290700003.0
2005-11-16 01:05:00,118.883,118.883,118.877,118.877,74800000.0
2005-11-16 01:06:00,118.866,118.872,118.856,118.859,174400002.0
2005-11-16 01:07:00,118.854,118.869,118.854,118.865,200199998.0
2005-11-16 01:08:00,118.855,118.855,118.828,118.848,298499999.0
2005-11-16 01:09:00,118.845,118.845,118.821,118.828,329899993.0
2005-11-16 01:10:00,118.838,118.853,118.838,118.84,411500004.0
2005-11-16 01:11:00,118.84,118.845,118.837,118.845,170300001.0
2005-11-16 01:12:00,118.84,118.842,118.834,118.838,171199998.0
2005-11-16 01:13:00,118.833,118.848,118.833,118.839,208200003.0
2005-11-16 01:14:00,118.841,118.843,118.822,118.843,184000003.0
2005-11-16 01:15:00,118.845,118.845,118.838,118.84,118999998.0
2005-11-16 01:16:00,118.845,118.845,118.84,118.845,105600001.0
2005-11-16 01:17:00,118.847,118.851,118.843,118.847,316499993.0
2005-11-16 01:18:00,118.845,118.845,118.84,118.845,224499999.0
2005-11-16 01:19:00,118.837,118.847,118.835,118.845,273199999.0
2005-11-16 01:20:00,118.845,118.845,118.837,118.837,280700003.0
2005-11-16 01:21:00,118.845,118.845,118.838,118.838,17000000.0
2005-11-16 01:22:00,118.837,118.842,118.833,118.833,237300000.0
2005-11-16 01:23:00,118.835,118.835,118.828,118.833,153699998.0
2005-11-16 01:24:00,118.832,118.842,118.832,118.842,86200002.0
2005-11-16 01:25:00,118.84,118.845,118.837,118.845,260600000.0
2005-11-16 01:26:00,118.843,118.843,118.829,118.832,189900004.0
2005-11-16 01:27:00,118.845,118.845,118.837,118.845,94700001.0
2005-11-16 01:28:00,118.83,118.83,118.813,118.821,187300002.0
2005-11-16 01:29:00,118.818,118.821,118.811,118.817,304300000.0
2005-11-16 01:30:00,118.806,118.819,118.806,118.812,52900000.0
2005-11-16 01:31:00,118.81,118.818,118.802,118.807,190600002.0
2005-11-16 01:32:00,118.797,118.797,118.785,118.787,200000004.0
2005-11-16 01:33:00,118.79,118.814,118.79,118.814,172499999.0
2005-11-16 01:34:00,118.807,118.812,118.794,118.808,272599996.0
2005-11-16 01:35:00,118.812,118.826,118.81,118.818,181200000.0
2005-11-16 01:36:00,118.825,118.852,118.825,118.843,184199998.0
2005-11-16 01:37:00,118.835,118.835,118.82,118.82,250600000.0
2005-11-16 01:38:00,118.827,118.843,118.821,118.843,218399994.0
2005-11-16 01:39:00,118.833,118.844,118.833,118.838,180299999.0
2005-11-16 01:40:00,118.838,118.845,118.833,118.839,297900002.0
2005-11-16 01:41:00,118.842,118.842,118.834,118.842,168100005.0
2005-11-16 01:42:00,118.843,118.845,118.84,118.845,109700000.0
2005-11-16 01:43:00,118.84,118.845,118.837,118.843,315200002.0
2005-11-16 01:44:00,118.84,118.845,118.837,118.84,278600001.0
2005-11-16 01:45:00,118.842,118.842,118.818,118.825,431200008.0
2005-11-16 01:46:00,118.822,118.823,118.815,118.823,212099994.0
2005-11-16 01:47:00,118.823,118.833,118.821,118.825,284600003.0
2005-11-16 01:48:00,118.826,118.842,118.823,118.841,125099999.0
2005-11-16 01:49:00,118.841,118.847,118.834,118.84,374300000.0
2005-11-16 01:50:00,118.839,118.839,118.834,118.839,245799997.0
2005-11-16 01:51:00,118.845,118.845,118.835,118.842,224800003.0
2005-11-16 01:52:00,118.843,118.843,118.827,118.827,251799996.0
2005-11-16 01:53:00,118.833,118.837,118.825,118.836,267700005.0
2005-11-16 01:54:00,118.835,118.835,118.825,118.835,245800001.0
2005-11-16 01:55:00,118.837,118.837,118.825,118.835,506900005.0
2005-11-16 01:56:00,118.832,118.841,118.831,118.832,193100003.0
2005-11-16 01:57:00,118.826,118.836,118.817,118.828,114100001.0
2005-11-16 01:58:00,118.835,118.835,118.822,118.829,228800001.0
2005-11-16 01:59:00,118.83,118.83,118.808,118.808,278200004.0
2005-11-16 02:00:00,118.82,118.846,118.82,118.845,171600001.0
2005-11-16 02:01:00,118.84,118.853,118.84,118.853,240800002.0
2005-11-16 02:02:00,118.849,118.853,118.845,118.847,344799999.0
2005-11-16 02:03:00,118.84,118.845,118.837,118.84,357299999.0
2005-11-16 02:04:00,118.842,118.85,118.842,118.842,271299999.0
2005-11-16 02:05:00,118.852,118.861,118.852,118.86,349899999.0
2005-11-16 02:06:00,118.858,118.858,118.839,118.839,233300000.0
2005-11-16 02:07:00,118.837,118.845,118.837,118.84,99900004.0
2005-11-16 02:08:00,118.84,118.848,118.84,118.84,260899998.0
2005-11-16 02:09:00,118.847,118.863,118.847,118.863,268099998.0
2005-11-16 02:10:00,118.862,118.869,118.848,118.862,282300002.0
2005-11-16 02:11:00,118.862,118.875,118.857,118.875,243800002.0
2005-11-16 02:12:00,118.89,118.912,118.89,118.912,342899995.0
2005-11-16 02:13:00,118.907,118.907,118.898,118.898,497999995.0
2005-11-16 02:14:00,118.891,118.891,118.874,118.885,120399996.0
2005-11-16 02:15:00,118.886,118.886,118.874,118.88,228900001.0
2005-11-16 02:16:00,118.88,118.887,118.87,118.881,301500004.0
2005-11-16 02:17:00,118.882,118.9,118.882,118.9,261300004.0
2005-11-16 02:18:00,118.893,118.893,118.878,118.879,270699996.0
2005-11-16 02:19:00,118.876,118.889,118.876,118.882,231799998.0
2005-11-16 02:20:00,118.872,118.874,118.86,118.869,213700006.0
2005-11-16 02:21:00,118.867,118.875,118.865,118.875,161800003.0
2005-11-16 02:22:00,118.865,118.871,118.853,118.871,204300002.0
2005-11-16 02:23:00,118.867,118.867,118.856,118.866,247500003.0
2005-11-16 02:24:00,118.87,118.87,118.855,118.863,193000000.0
2005-11-16 02:25:00,118.863,118.87,118.855,118.87,233000002.0
2005-11-16 02:26:00,118.872,118.872,118.859,118.868,204500002.0
2005-11-16 02:27:00,118.873,118.875,118.873,118.875,41500000.0
2005-11-16 02:28:00,118.862,118.864,118.853,118.853,235900003.0
2005-11-16 02:29:00,118.853,118.853,118.823,118.836,246500005.0
2005-11-16 02:30:00,118.849,118.855,118.835,118.849,217800000.0
2005-11-16 02:31:00,118.852,118.852,118.837,118.837,309400000.0
2005-11-16 02:32:00,118.835,118.835,118.828,118.835,237800002.0
2005-11-16 02:33:00,118.842,118.856,118.842,118.851,88499998.0
2005-11-16 02:34:00,118.857,118.863,118.855,118.863,381900003.0
2005-11-16 02:35:00,118.855,118.864,118.851,118.863,290400000.0
2005-11-16 02:36:00,118.865,118.865,118.86,118.865,211400001.0
2005-11-16 02:37:00,118.852,118.852,118.848,118.848,115199996.0
2005-11-16 02:38:00,118.841,118.852,118.84,118.846,213700001.0
2005-11-16 02:39:00,118.844,118.852,118.844,118.847,150600005.0
2005-11-16 02:40:00,118.853,118.863,118.85,118.863,346899995.0
2005-11-16 02:41:00,118.865,118.865,118.857,118.857,115000003.0
2005-11-16 02:42:00,118.859,118.872,118.858,118.868,243399999.0
2005-11-16 02:43:00,118.872,118.872,118.853,118.865,287699999.0
2005-11-16 02:44:00,118.872,118.881,118.872,118.877,222499995.0
2005-11-16 02:45:00,118.876,118.905,118.876,118.889,319000000.0
2005-11-16 02:46:00,118.897,118.903,118.897,118.897,119200003.0
2005-11-16 02:47:00,118.889,118.893,118.877,118.893,241699995.0
2005-11-16 02:48:00,118.897,118.906,118.893,118.9,258400004.0
2005-11-16 02:49:00,118.909,118.93,118.907,118.93,313600011.0
2005-11-16 02:50:00,118.932,118.957,118.932,118.948,289900006.0
2005-11-16 02:51:00,118.94,118.94,118.927,118.929,236200002.0
2005-11-16 02:52:00,118.94,118.95,118.936,118.944,378400002.0
2005-11-16 02:53:00,118.947,118.952,118.936,118.952,147600002.0
2005-11-16 02:54:00,118.944,118.959,118.944,118.95,211999997.0
2005-11-16 02:55:00,118.957,118.959,118.947,118.954,356700003.0
2005-11-16 02:56:00,118.949,118.957,118.932,118.957,352200006.0
2005-11-16 02:57:00,118.961,118.962,118.95,118.95,149700002.0
2005-11-16 02:58:00,118.958,118.96,118.94,118.94,289399997.0
2005-11-16 02:59:00,118.944,118.953,118.933,118.933,195200002.0
2005-11-16 03:00:00,118.933,118.976,118.933,118.976,296700006.0
2005-11-16 03:01:00,118.976,118.976,118.942,118.955,327400001.0
2005-11-16 03:02:00,118.949,118.949,118.932,118.932,153399996.0
2005-11-16 03:03:00,118.935,118.948,118.935,118.942,52600000.0
2005-11-16 03:04:00,118.933,118.945,118.933,118.945,264800002.0
2005-11-16 03:05:00,118.949,118.955,118.945,118.945,139399997.0
2005-11-16 03:06:00,118.954,118.954,118.943,118.946,171600002.0
2005-11-16 03:07:00,118.938,118.938,118.917,118.926,359900004.0
2005-11-16 03:08:00,118.926,118.935,118.926,118.926,385399997.0
2005-11-16 03:09:00,118.928,118.931,118.922,118.927,166199998.0
2005-11-16 03:10:00,118.925,118.932,118.92,118.926,381700000.0
2005-11-16 03:11:00,118.928,118.936,118.928,118.928,322799997.0
2005-11-16 03:12:00,118.934,118.936,118.934,118.936,124300004.0
2005-11-16 03:13:00,118.947,118.948,118.926,118.935,384399993.0
2005-11-16 03:14:00,118.921,118.921,118.902,118.902,123399997.0
2005-11-16 03:15:00,118.92,118.926,118.913,118.922,235299999.0
2005-11-16 03:16:00,118.92,118.93,118.92,118.926,191800003.0
2005-11-16 03:17:00,118.92,118.928,118.918,118.925,188000004.0
2005-11-16 03:18:00,118.921,118.921,118.903,118.907,191800000.0
2005-11-16 03:19:00,118.912,118.917,118.909,118.909,129700000.0
2005-11-16 03:20:00,118.902,118.902,118.889,118.898,259200003.0
2005-11-16 03:21:00,118.9,118.9,118.888,118.891,165500001.0
2005-11-16 03:22:00,118.893,118.893,118.884,118.887,149900001.0
2005-11-16 03:23:00,118.878,118.881,118.873,118.879,143000001.0
2005-11-16 03:24:00,118.887,118.902,118.887,118.902,262700001.0
2005-11-16 03:25:00,118.908,118.911,118.892,118.892,184799999.0
2005-11-16 03:26:00,118.905,118.906,118.893,118.893,416200004.0
2005-11-16 03:27:00,118.893,118.893,118.884,118.893,158000001.0
2005-11-16 03:28:00,118.894,118.894,118.882,118.887,186699999.0
2005-11-16 03:29:00,118.883,118.89,118.881,118.882,221700004.0
2005-11-16 03:30:00,118.873,118.892,118.873,118.892,214400004.0
2005-11-16 03:31:00,118.893,118.893,118.88,118.881,304599995.0
2005-11-16 03:32:00,118.88,118.892,118.88,118.882,214099999.0
2005-11-16 03:33:00,118.886,118.892,118.879,118.882,240700003.0
2005-11-16 03:34:00,118.887,118.89,118.876,118.88,337800001.0
2005-11-16 03:35:00,118.872,118.883,118.872,118.883,140699999.0
2005-11-16 03:36:00,118.878,118.883,118.871,118.883,67100002.0
2005-11-16 03:37:00,118.879,118.882,118.87,118.87,99800002.0
2005-11-16 03:38:00,118.877,118.885,118.871,118.879,193399998.0
2005-11-16 03:39:00,118.884,118.893,118.881,118.893,215900001.0
2005-11-16 03:40:00,118.889,118.908,118.883,118.908,263499997.0
2005-11-16 03:41:00,118.908,118.921,118.904,118.921,213799999.0
2005-11-16 03:42:00,118.927,118.928,118.919,118.928,176000003.0
2005-11-16 03:43:00,118.928,118.929,118.919,118.919,287700004.0
2005-11-16 03:44:00,118.926,118.94,118.926,118.936,179000002.0
2005-11-16 03:45:00,118.932,118.95,118.92,118.947,277499993.0
2005-11-16 03:46:00,118.943,118.967,118.943,118.961,195499998.0
2005-11-16 03:47:00,118.97,118.98,118.967,118.967,145100001.0
2005-11-16 03:48:00,118.967,118.97,118.965,118.967,195199998.0
2005-11-16 03:49:00,118.961,118.961,118.948,118.948,188299996.0
2005-11-16 03:50:00,118.957,118.96,118.935,118.941,238200001.0
2005-11-16 03:51:00,118.942,118.961,118.938,118.961,269900004.0
2005-11-16 03:52:00,118.963,118.963,118.949,118.949,202500002.0
2005-11-16 03:53:00,118.952,118.961,118.949,118.949,269100003.0
2005-11-16 03:54:00,118.947,118.965,118.947,118.965,177699995.0
2005-11-16 03:55:00,118.957,118.957,118.938,118.941,331599997.0
2005-11-16 03:56:00,118.939,118.953,118.939,118.946,206100000.0
2005-11-16 03:57:00,118.938,118.941,118.934,118.941,149000003.0
2005-11-16 03:58:00,118.937,118.944,118.936,118.944,268400004.0
2005-11-16 03:59:00,118.943,118.958,118.938,118.945,483200007.0
2005-11-16 04:00:00,118.958,118.96,118.951,118.958,69199999.0
2005-11-16 04:01:00,118.95,118.961,118.95,118.961,300700003.0
2005-11-16 04:02:00,118.959,118.964,118.95,118.962,346299999.0
2005-11-16 04:03:00,118.956,118.958,118.952,118.957,240700003.0
2005-11-16 04:04:00,118.963,118.963,118.948,118.957,276100002.0
2005-11-16 04:05:00,118.952,118.952,118.94,118.94,307499994.0
2005-11-16 04:06:00,118.943,118.946,118.937,118.945,295900002.0
2005-11-16 04:07:00,118.943,118.949,118.924,118.924,260399999.0
2005-11-16 04:08:00,118.92,118.933,118.915,118.933,139099995.0
2005-11-16 04:09:00,118.935,118.935,118.928,118.928,273100003.0
2005-11-16 04:10:00,118.933,118.942,118.933,118.939,283900000.0
2005-11-16 04:11:00,118.93,118.933,118.93,118.93,111600000.0
2005-11-16 04:12:00,118.936,118.945,118.934,118.945,281400003.0
2005-11-16 04:13:00,118.945,118.945,118.938,118.945,82200000.0
2005-11-16 04:14:00,118.943,118.943,118.932,118.943,181800003.0
2005-11-16 04:15:00,118.943,118.943,118.932,118.937,305999994.0
2005-11-16 04:16:00,118.932,118.941,118.932,118.936,152900003.0
2005-11-16 04:17:00,118.931,118.942,118.926,118.942,285200004.0
2005-11-16 04:18:00,118.938,118.945,118.935,118.945,115600002.0
2005-11-16 04:19:00,118.945,118.945,118.938,118.945,326099991.0
2005-11-16 04:20:00,118.938,118.942,118.935,118.935,172100000.0
2005-11-16 04:21:00,118.937,118.943,118.937,118.943,85500002.0
2005-11-16 04:22:00,118.955,118.955,118.95,118.95,288199999.0
2005-11-16 04:23:00,118.952,118.957,118.949,118.951,250800002.0
2005-11-16 04:24:00,118.948,118.955,118.948,118.955,220000000.0
2005-11-16 04:25:00,118.95,118.951,118.942,118.947,317200000.0
2005-11-16 04:26:00,118.937,118.95,118.937,118.95,397699994.0
2005-11-16 04:27:00,118.949,118.953,118.946,118.95,266000000.0
2005-11-16 04:28:00,118.956,118.961,118.949,118.95,240199999.0
2005-11-16 04:29:00,118.95,118.955,118.95,118.955,13600000.0
2005-11-16 04:30:00,118.95,118.957,118.947,118.95,302699998.0
2005-11-16 04:31:00,118.95,118.955,118.95,118.955,161499995.0
2005-11-16 04:32:00,118.947,118.948,118.94,118.94,305199997.0
2005-11-16 04:33:00,118.94,118.945,118.94,118.945,261499999.0
2005-11-16 04:34:00,118.937,118.945,118.937,118.945,274800001.0
2005-11-16 04:35:00,118.945,118.947,118.937,118.947,105500001.0
2005-11-16 04:36:00,118.937,118.945,118.935,118.945,190600002.0
2005-11-16 04:37:00,118.942,118.953,118.941,118.948,239600003.0
2005-11-16 04:38:00,118.955,118.955,118.95,118.955,144400000.0
2005-11-16 04:39:00,118.953,118.953,118.95,118.95,62999998.0
2005-11-16 04:40:00,118.955,118.955,118.95,118.95,25500001.0
2005-11-16 04:41:00,118.947,118.957,118.947,118.95,169800004.0
2005-11-16 04:42:00,118.952,118.952,118.939,118.946,430400003.0
2005-11-16 04:43:00,118.961,118.961,118.956,118.956,83400002.0
2005-11-16 04:44:00,118.961,118.961,118.952,118.959,241499997.0
2005-11-16 04:45:00,118.965,118.968,118.952,118.965,291199999.0
2005-11-16 04:46:00,118.965,118.968,118.96,118.96,303800003.0
2005-11-16 04:47:00,118.958,118.958,118.941,118.953,208999995.0
2005-11-16 04:48:00,118.958,118.964,118.958,118.958,278799994.0
2005-11-16 04:49:00,118.955,118.955,118.945,118.95,308600002.0
2005-11-16 04:50:00,118.947,118.955,118.947,118.947,256599996.0
2005-11-16 04:51:00,118.955,118.955,118.955,118.955,38299999.0
2005-11-16 04:52:00,118.954,118.954,118.94,118.94,70700003.0
2005-11-16 04:53:00,118.943,118.943,118.933,118.933,227799996.0
2005-11-16 04:54:00,118.945,118.945,118.938,118.945,361200002.0
2005-11-16 04:55:00,118.942,118.942,118.927,118.927,89700001.0
2005-11-16 04:56:00,118.929,118.94,118.929,118.938,305800005.0
2005-11-16 04:57:00,118.935,118.943,118.935,118.938,164699999.0
2005-11-16 04:58:00,118.937,118.944,118.937,118.944,4200000.0
2005-11-16 04:59:00,118.948,118.951,118.943,118.945,127899996.0
2005-11-16 05:00:00,118.947,118.953,118.944,118.953,219200000.0
2005-11-16 05:01:00,118.95,118.955,118.945,118.953,185300002.0
2005-11-16 05:02:00,118.947,118.954,118.947,118.947,212799995.0
2005-11-16 05:03:00,118.943,118.943,118.929,118.932,21600000.0
2005-11-16 05:04:00,118.938,118.941,118.932,118.933,231900001.0
2005-11-16 05:05:00,118.933,118.938,118.923,118.938,189899999.0
2005-11-16 05:06:00,118.945,118.945,118.933,118.94,208400003.0
2005-11-16 05:07:00,118.943,118.943,118.929,118.943,210900002.0
2005-11-16 05:08:00,118.943,118.945,118.935,118.94,141900002.0
2005-11-16 05:09:00,118.94,118.954,118.94,118.946,207400000.0
2005-11-16 05:10:00,118.948,118.951,118.945,118.95,153499996.0
2005-11-16 05:11:00,118.95,118.955,118.945,118.955,150100001.0
2005-11-16 05:12:00,118.95,118.955,118.95,118.955,110600003.0
2005-11-16 05:13:00,118.957,118.963,118.954,118.963,245900006.0
2005-11-16 05:14:00,118.965,118.965,118.965,118.965,184499997.0
2005-11-16 05:15:00,118.958,118.965,118.957,118.963,238300002.0
2005-11-16 05:16:00,118.963,118.963,118.952,118.957,225200002.0
2005-11-16 05:17:00,118.955,118.955,118.947,118.955,221800001.0
2005-11-16 05:18:00,118.948,118.948,118.948,118.948,7200000.0
2005-11-16 05:19:00,118.954,118.985,118.954,118.967,221500002.0
2005-11-16 05:20:00,118.977,118.98,118.976,118.977,219000001.0
2005-11-16 05:21:00,118.972,118.989,118.958,118.989,311800005.0
2005-11-16 05:22:00,118.985,118.993,118.977,118.993,395800002.0
2005-11-16 05:23:00,118.993,119.017,118.992,119.015,348500011.0
2005-11-16 05:24:00,119.026,119.026,119.016,119.021,290400000.0
2005-11-16 05:25:00,119.022,119.033,119.018,119.024,354000007.0
2005-11-16 05:26:00,119.011,119.028,119.011,119.019,409300000.0
2005-11-16 05:27:00,119.023,119.023,119.013,119.018,205500004.0
2005-11-16 05:28:00,119.027,119.041,119.023,119.031,144500003.0
2005-11-16 05:29:00,119.038,119.041,119.033,119.035,243200002.0
2005-11-16 05:30:00,119.033,119.033,119.024,119.033,234700000.0
2005-11-16 05:31:00,119.038,119.089,119.038,119.087,316500000.0
2005-11-16 05:32:00,119.092,119.114,119.092,119.113,350200001.0
2005-11-16 05:33:00,119.114,119.137,119.111,119.137,199699997.0
2005-11-16 05:34:00,119.126,119.141,119.126,119.132,386600002.0
2005-11-16 05:35:00,119.133,119.137,119.128,119.13,398999999.0
2005-11-16 05:36:00,119.128,119.128,119.103,119.103,185899996.0
2005-11-16 05:37:00,119.115,119.149,119.115,119.145,389600000.0
2005-11-16 05:38:00,119.15,119.156,119.137,119.143,138899999.0
2005-11-16 05:39:00,119.135,119.135,119.118,119.124,189700002.0
2005-11-16 05:40:00,119.127,119.143,119.124,119.143,339400001.0
2005-11-16 05:41:00,119.147,119.152,119.142,119.142,277399998.0
2005-11-16 05:42:00,119.145,119.152,119.144,119.146,203099997.0
2005-11-16 05:43:00,119.157,119.161,119.154,119.157,402399997.0
2005-11-16 05:44:00,119.162,119.18,119.162,119.18,287400004.0
2005-11-16 05:45:00,119.198,119.199,119.164,119.174,177299995.0
2005-11-16 05:46:00,119.155,119.155,119.131,119.134,140400003.0
2005-11-16 05:47:00,119.13,119.143,119.13,119.143,224099999.0
2005-11-16 05:48:00,119.148,119.151,119.143,119.147,256000003.0
2005-11-16 05:49:00,119.141,119.141,119.129,119.131,269600000.0
2005-11-16 05:50:00,119.13,119.132,119.122,119.132,97899998.0
2005-11-16 05:51:00,119.135,119.135,119.135,119.135,60200001.0
2005-11-16 05:52:00,119.138,119.145,119.138,119.141,148099999.0
2005-11-16 05:53:00,119.136,119.148,119.136,119.14,263199999.0
2005-11-16 05:54:00,119.149,119.153,119.14,119.153,362400004.0
2005-11-16 05:55:00,119.158,119.173,119.156,119.173,450900002.0
2005-11-16 05:56:00,119.172,119.217,119.171,119.21,285100002.0
2005-11-16 05:57:00,119.201,119.201,119.183,119.189,182099996.0
2005-11-16 05:58:00,119.194,119.194,119.182,119.186,312399996.0
2005-11-16 05:59:00,119.189,119.189,119.169,119.172,166099996.0
2005-11-16 06:00:00,119.158,119.168,119.154,119.167,281700001.0
2005-11-16 06:01:00,119.165,119.172,119.165,119.172,130400000.0
2005-11-16 06:02:00,119.18,119.222,119.18,119.222,184100004.0
2005-11-16 06:03:00,119.213,119.213,119.198,119.204,196699996.0
2005-11-16 06:04:00,119.199,119.21,119.199,119.208,128399998.0
2005-11-16 06:05:00,119.21,119.21,119.196,119.209,207499998.0
2005-11-16 06:06:00,119.217,119.222,119.204,119.222,204099999.0
2005-11-16 06:07:00,119.214,119.214,119.212,119.212,125199997.0
2005-11-16 06:08:00,119.217,119.232,119.211,119.232,324499999.0
2005-11-16 06:09:00,119.245,119.261,119.245,119.252,153500001.0
2005-11-16 06:10:00,119.241,119.245,119.231,119.245,182000001.0
2005-11-16 06:11:00,119.244,119.269,119.244,119.269,341100007.0
2005-11-16 06:12:00,119.257,119.257,119.237,119.248,316899997.0
2005-11-16 06:13:00,119.235,119.238,119.231,119.231,308199996.0
2005-11-16 06:14:00,119.231,119.242,119.229,119.238,199599996.0
2005-11-16 06:15:00,119.243,119.245,119.238,119.238,291099992.0
2005-11-16 06:16:00,119.249,119.249,119.237,119.243,107300002.0
2005-11-16 06:17:00,119.25,119.25,119.236,119.24,165199996.0
2005-11-16 06:18:00,119.227,119.227,119.203,119.203,80600001.0
2005-11-16 06:19:00,119.21,119.216,119.19,119.201,246000004.0
2005-11-16 06:20:00,119.197,119.211,119.194,119.211,105199998.0
2005-11-16 06:21:00,119.208,119.22,119.197,119.22,270600003.0
2005-11-16 06:22:00,119.222,119.228,119.215,119.218,261599998.0
2005-11-16 06:23:00,119.213,119.215,119.196,119.211,224999995.0
2005-11-16 06:24:00,119.2,119.221,119.198,119.221,217100003.0
2005-11-16 06:25:00,119.226,119.231,119.221,119.228,204400003.0
2005-11-16 06:26:00,119.224,119.226,119.202,119.22,237500001.0
2005-11-16 06:27:00,119.223,119.223,119.208,119.217,272699999.0
2005-11-16 06:28:00,119.205,119.205,119.201,119.201,153399998.0
2005-11-16 06:29:00,119.195,119.205,119.187,119.199,174900003.0
2005-11-16 06:30:00,119.197,119.226,119.196,119.226,102299998.0
2005-11-16 06:31:00,119.222,119.247,119.222,119.246,213400005.0
2005-11-16 06:32:00,119.25,119.25,119.232,119.247,191200001.0
2005-11-16 06:33:00,119.242,119.242,119.228,119.23,97599999.0
2005-11-16 06:34:00,119.233,119.253,119.233,119.248,310700001.0
2005-11-16 06:35:00,119.251,119.251,119.236,119.24,326599996.0
2005-11-16 06:36:00,119.245,119.245,119.236,119.24,415299997.0
2005-11-16 06:37:00,119.237,119.251,119.237,119.251,237200001.0
2005-11-16 06:38:00,119.253,119.253,119.235,119.241,258200006.0
2005-11-16 06:39:00,119.246,119.255,119.242,119.242,417500000.0
2005-11-16 06:40:00,119.247,119.253,119.242,119.253,210299995.0
2005-11-16 06:41:00,119.251,119.251,119.238,119.239,208499997.0
2005-11-16 06:42:00,119.241,119.251,119.239,119.251,207900003.0
2005-11-16 06:43:00,119.252,119.252,119.244,119.249,85400000.0
2005-11-16 06:44:00,119.252,119.252,119.243,119.243,150000000.0
2005-11-16 06:45:00,119.237,119.253,119.237,119.246,353600001.0
2005-11-16 06:46:00,119.256,119.266,119.253,119.266,240499998.0
2005-11-16 06:47:00,119.255,119.258,119.252,119.253,164899996.0
2005-11-16 06:48:00,119.259,119.259,119.256,119.256,117099998.0
2005-11-16 06:49:00,119.262,119.262,119.25,119.26,160699996.0
2005-11-16 06:50:00,119.265,119.265,119.26,119.265,154900000.0
2005-11-16 06:51:00,119.267,119.276,119.261,119.267,356299999.0
2005-11-16 06:52:00,119.273,119.274,119.262,119.267,453800002.0
2005-11-16 06:53:00,119.263,119.271,119.261,119.269,244399998.0
2005-11-16 06:54:00,119.273,119.273,119.265,119.267,146299996.0
2005-11-16 06:55:00,119.267,119.273,119.263,119.267,274199995.0
2005-11-16 06:56:00,119.265,119.265,119.257,119.26,231099995.0
2005-11-16 06:57:00,119.267,119.272,119.262,119.27,54800001.0
2005-11-16 06:58:00,119.268,119.268,119.262,119.263,241100001.0
2005-11-16 06:59:00,119.264,119.264,119.253,119.256,158400001.0
2005-11-16 07:00:00,119.253,119.262,119.242,119.262,180499995.0
2005-11-16 07:01:00,119.262,119.266,119.252,119.263,211999996.0
2005-11-16 07:02:00,119.26,119.26,119.245,119.245,171000000.0
2005-11-16 07:03:00,119.255,119.259,119.237,119.237,458299997.0
2005-11-16 07:04:00,119.242,119.266,119.242,119.251,241300001.0
2005-11-16 07:05:00,119.251,119.262,119.24,119.248,254300002.0
2005-11-16 07:06:00,119.24,119.245,119.24,119.24,186100001.0
2005-11-16 07:07:00,119.252,119.259,119.249,119.257,418400001.0
2005-11-16 07:08:00,119.246,119.261,119.246,119.255,213999997.0
2005-11-16 07:09:00,119.257,119.262,119.256,119.26,279399999.0
2005-11-16 07:10:00,119.256,119.264,119.25,119.25,209399997.0
2005-11-16 07:11:00,119.258,119.264,119.253,119.26,242500001.0
2005-11-16 07:12:00,119.267,119.271,119.263,119.271,178600000.0
2005-11-16 07:13:00,119.27,119.273,119.264,119.273,303600000.0
2005-11-16 07:14:00,119.275,119.275,119.272,119.272,164300002.0
2005-11-16 07:15:00,119.28,119.288,119.279,119.287,89700000.0
2005-11-16 07:16:00,119.271,119.291,119.271,119.285,188500003.0
2005-11-16 07:17:00,119.283,119.283,119.272,119.273,193900003.0
2005-11-16 07:18:00,119.273,119.273,119.261,119.262,181499997.0
2005-11-16 07:19:00,119.259,119.263,119.254,119.258,87400001.0
2005-11-16 07:20:00,119.255,119.26,119.247,119.248,273999999.0
2005-11-16 07:21:00,119.247,119.262,119.244,119.262,158899998.0
2005-11-16 07:22:00,119.26,119.265,119.257,119.265,199900000.0
2005-11-16 07:23:00,119.256,119.256,119.25,119.251,226799999.0
2005-11-16 07:24:00,119.25,119.262,119.247,119.25,240600001.0
2005-11-16 07:25:00,119.25,119.262,119.249,119.255,252999999.0
2005-11-16 07:26:00,119.252,119.262,119.251,119.251,162500000.0
2005-11-16 07:27:00,119.246,119.25,119.239,119.239,210299997.0
2005-11-16 07:28:00,119.247,119.254,119.245,119.254,249899998.0
2005-11-16 07:29:00,119.253,119.258,119.24,119.258,375899996.0
2005-11-16 07:30:00,119.251,119.261,119.245,119.261,287100001.0
2005-11-16 07:31:00,119.277,119.283,119.272,119.277,225899998.0
2005-11-16 07:32:00,119.272,119.277,119.268,119.276,239500001.0
2005-11-16 07:33:00,119.277,119.282,119.272,119.272,167999997.0
2005-11-16 07:34:00,119.265,119.271,119.254,119.258,150500003.0
2005-11-16 07:35:00,119.252,119.267,119.252,119.262,131999997.0
2005-11-16 07:36:00,119.264,119.264,119.25,119.256,244100000.0
2005-11-16 07:37:00,119.252,119.26,119.252,119.258,102899998.0
2005-11-16 07:38:00,119.25,119.262,119.246,119.262,195099996.0
2005-11-16 07:39:00,119.258,119.265,119.258,119.258,178400000.0
2005-11-16 07:40:00,119.257,119.263,119.254,119.257,199500000.0
2005-11-16 07:41:00,119.265,119.27,119.262,119.266,237400001.0
2005-11-16 07:42:00,119.27,119.277,119.268,119.269,181200005.0
2005-11-16 07:43:00,119.276,119.285,119.273,119.285,185899996.0
2005-11-16 07:44:00,119.287,119.307,119.287,119.307,201999996.0
2005-11-16 07:45:00,119.306,119.306,119.29,119.29,123100001.0
2005-11-16 07:46:00,119.277,119.289,119.277,119.283,252599996.0
2005-11-16 07:47:00,119.279,119.286,119.264,119.264,291899994.0
2005-11-16 07:48:00,119.262,119.271,119.247,119.247,229099999.0
2005-11-16 07:49:00,119.254,119.265,119.254,119.265,205599998.0
2005-11-16 07:50:00,119.262,119.27,119.26,119.26,209599998.0
2005-11-16 07:51:00,119.272,119.28,119.234,119.234,331400003.0
2005-11-16 07:52:00,119.228,119.246,119.223,119.24,215000003.0
2005-11-16 07:53:00,119.233,119.255,119.228,119.255,143400000.0
2005-11-16 07:54:00,119.258,119.267,119.248,119.262,206900000.0
2005-11-16 07:55:00,119.266,119.267,119.255,119.267,410200009.0
2005-11-16 07:56:00,119.265,119.265,119.248,119.25,191900002.0
2005-11-16 07:57:00,119.249,119.249,119.215,119.237,338600001.0
2005-11-16 07:58:00,119.234,119.237,119.217,119.224,95699998.0
2005-11-16 07:59:00,119.225,119.225,119.22,119.222,120300000.0
2005-11-16 08:00:00,119.221,119.221,119.212,119.217,227799992.0
2005-11-16 08:01:00,119.221,119.221,119.203,119.216,365000000.0
2005-11-16 08:02:00,119.225,119.225,119.218,119.22,166800004.0
2005-11-16 08:03:00,119.215,119.23,119.211,119.23,95599998.0
2005-11-16 08:04:00,119.23,119.24,119.219,119.237,201400000.0
2005-11-16 08:05:00,119.243,119.243,119.224,119.231,172700003.0
2005-11-16 08:06:00,119.235,119.236,119.228,119.228,425900001.0
2005-11-16 08:07:00,119.225,119.225,119.216,119.22,384599995.0
2005-11-16 08:08:00,119.22,119.22,119.206,119.209,278700001.0
2005-11-16 08:09:00,119.214,119.222,119.204,119.222,229500000.0
2005-11-16 08:10:00,119.223,119.233,119.222,119.222,229399998.0
2005-11-16 08:11:00,119.228,119.228,119.205,119.205,71800001.0
2005-11-16 08:12:00,119.198,119.212,119.192,119.212,287600001.0
2005-11-16 08:13:00,119.202,119.212,119.202,119.212,82499999.0
2005-11-16 08:14:00,119.215,119.228,119.215,119.22,205799997.0
2005-11-16 08:15:00,119.225,119.23,119.217,119.219,211100000.0
2005-11-16 08:16:00,119.216,119.224,119.216,119.22,153699997.0
2005-11-16 08:17:00,119.218,119.227,119.218,119.225,132300002.0
2005-11-16 08:18:00,119.237,119.242,119.233,119.237,251400004.0
2005-11-16 08:19:00,119.233,119.242,119.233,119.237,206000004.0
2005-11-16 08:20:00,119.228,119.228,119.221,119.222,100099998.0
2005-11-16 08:21:00,119.22,119.225,119.218,119.225,383399999.0
2005-11-16 08:22:00,119.227,119.227,119.22,119.222,155700001.0
2005-11-16 08:23:00,119.216,119.219,119.216,119.219,17599999.0
2005-11-16 08:24:00,119.211,119.211,119.191,119.2,314499993.0
2005-11-16 08:25:00,119.203,119.205,119.189,119.205,339799995.0
2005-11-16 08:26:00,119.211,119.219,119.211,119.218,61899999.0
2005-11-16 08:27:00,119.222,119.225,119.22,119.225,216200003.0
2005-11-16 08:28:00,119.216,119.221,119.211,119.22,211399997.0
2005-11-16 08:29:00,119.22,119.225,119.218,119.225,208799994.0
2005-11-16 08:30:00,119.23,119.237,119.23,119.237,154999997.0
2005-11-16 08:31:00,119.234,119.235,119.221,119.228,375699993.0
2005-11-16 08:32:00,119.235,119.235,119.227,119.23,126599999.0
2005-11-16 08:33:00,119.24,119.258,119.236,119.256,194799999.0
2005-11-16 08:34:00,119.265,119.299,119.256,119.299,307300004.0
2005-11-16 08:35:00,119.305,119.305,119.282,119.285,363900003.0
2005-11-16 08:36:00,119.281,119.291,119.281,119.282,221700002.0
2005-11-16 08:37:00,119.288,119.298,119.285,119.298,102199997.0
2005-11-16 08:38:00,119.31,119.324,119.305,119.305,220600000.0
2005-11-16 08:39:00,119.29,119.298,119.279,119.286,251499999.0
2005-11-16 08:40:00,119.283,119.283,119.272,119.283,334999999.0
2005-11-16 08:41:00,119.289,119.291,119.275,119.288,314700001.0
2005-11-16 08:42:00,119.288,119.297,119.276,119.293,123700003.0
2005-11-16 08:43:00,119.307,119.315,119.307,119.315,116800003.0
2005-11-16 08:44:00,119.323,119.346,119.323,119.332,287200004.0
2005-11-16 08:45:00,119.331,119.336,119.327,119.335,369200005.0
2005-11-16 08:46:00,119.325,119.325,119.31,119.316,140399999.0
2005-11-16 08:47:00,119.322,119.331,119.311,119.311,211600002.0
2005-11-16 08:48:00,119.3,119.306,119.297,119.306,69200000.0
2005-11-16 08:49:00,119.304,119.311,119.289,119.289,225799999.0
2005-11-16 08:50:00,119.294,119.326,119.294,119.311,175699994.0
2005-11-16 08:51:00,119.315,119.345,119.315,119.345,282500000.0
2005-11-16 08:52:00,119.354,119.362,119.345,119.359,334800000.0
2005-11-16 08:53:00,119.355,119.365,119.347,119.347,337599995.0
2005-11-16 08:54:00,119.356,119.365,119.348,119.355,388399998.0
2005-11-16 08:55:00,119.345,119.354,119.341,119.346,156199997.0
2005-11-16 08:56:00,119.358,119.364,119.349,119.349,210899995.0
2005-11-16 08:57:00,119.35,119.355,119.35,119.35,174499999.0
2005-11-16 08:58:00,119.347,119.35,119.325,119.328,229100000.0
2005-11-16 08:59:00,119.32,119.32,119.302,119.302,106399997.0
2005-11-16 09:00:00,119.306,119.318,119.305,119.305,245200001.0
2005-11-16 09:01:00,119.314,119.314,119.305,119.307,315300001.0
2005-11-16 09:02:00,119.305,119.311,119.305,119.309,233899997.0
2005-11-16 09:03:00,119.306,119.306,119.284,119.292,209300000.0
2005-11-16 09:04:00,119.301,119.301,119.275,119.275,286199997.0
2005-11-16 09:05:00,119.268,119.268,119.248,119.253,172600003.0
2005-11-16 09:06:00,119.255,119.28,119.255,119.277,219800001.0
2005-11-16 09:07:00,119.28,119.281,119.272,119.272,189300000.0
2005-11-16 09:08:00,119.275,119.297,119.275,119.288,326800003.0
2005-11-16 09:09:00,119.283,119.3,119.274,119.3,200500004.0
2005-11-16 09:10:00,119.297,119.306,119.288,119.288,367900000.0
2005-11-16 09:11:00,119.288,119.291,119.283,119.283,218900001.0
2005-11-16 09:12:00,119.278,119.292,119.278,119.292,294100003.0
2005-11-16 09:13:00,119.293,119.293,119.281,119.288,185900002.0
2005-11-16 09:14:00,119.29,119.29,119.274,119.283,175800002.0
2005-11-16 09:15:00,119.281,119.281,119.254,119.258,237800002.0
2005-11-16 09:16:00,119.245,119.255,119.245,119.25,193899999.0
2005-11-16 09:17:00,119.246,119.247,119.238,119.239,158500000.0
2005-11-16 09:18:00,119.23,119.23,119.188,119.189,228199995.0
2005-11-16 09:19:00,119.192,119.203,119.184,119.184,234000001.0
2005-11-16 09:20:00,119.198,119.207,119.18,119.205,272799994.0
2005-11-16 09:21:00,119.212,119.226,119.206,119.213,221699994.0
2005-11-16 09:22:00,119.211,119.212,119.199,119.212,89100000.0
2005-11-16 09:23:00,119.212,119.212,119.197,119.199,335799999.0
2005-11-16 09:24:00,119.202,119.209,119.192,119.197,444900002.0
2005-11-16 09:25:00,119.19,119.19,119.154,119.154,227099999.0
2005-11-16 09:26:00,119.157,119.157,119.13,119.13,97999999.0
2005-11-16 09:27:00,119.132,119.147,119.132,119.147,159300005.0
2005-11-16 09:28:00,119.15,119.15,119.13,119.145,237800000.0
2005-11-16 09:29:00,119.145,119.163,119.145,119.163,225100003.0
2005-11-16 09:30:00,119.167,119.167,119.151,119.16,75400001.0
2005-11-16 09:31:00,119.158,119.158,119.137,119.137,195100000.0
2005-11-16 09:32:00,119.133,119.133,119.108,119.114,165899999.0
2005-11-16 09:33:00,119.111,119.14,119.111,119.14,263500002.0
2005-11-16 09:34:00,119.138,119.144,119.132,119.144,361800001.0
2005-11-16 09:35:00,119.151,119.171,119.148,119.171,163700000.0
2005-11-16 09:36:00,119.18,119.198,119.18,119.19,155200000.0
2005-11-16 09:37:00,119.201,119.218,119.201,119.215,221200000.0
2005-11-16 09:38:00,119.216,119.216,119.196,119.207,299200002.0
2005-11-16 09:39:00,119.206,119.226,119.206,119.212,169299995.0
2005-11-16 09:40:00,119.215,119.22,119.206,119.209,309000006.0
2005-11-16 09:41:00,119.201,119.203,119.192,119.203,204800004.0
2005-11-16 09:42:00,119.208,119.211,119.202,119.202,269399997.0
2005-11-16 09:43:00,119.207,119.21,119.196,119.21,193499998.0
2005-11-16 09:44:00,119.22,119.231,119.219,119.219,279400003.0
2005-11-16 09:45:00,119.22,119.225,119.215,119.225,295800001.0
2005-11-16 09:46:00,119.22,119.22,119.208,119.212,215800002.0
2005-11-16 09:47:00,119.218,119.229,119.218,119.226,220299994.0
2005-11-16 09:48:00,119.22,119.251,119.22,119.251,323999998.0
2005-11-16 09:49:00,119.247,119.261,119.244,119.247,341900001.0
2005-11-16 09:50:00,119.243,119.245,119.237,119.245,73600000.0
2005-11-16 09:51:00,119.241,119.26,119.241,119.26,90700001.0
2005-11-16 09:52:00,119.254,119.254,119.239,119.253,118399997.0
2005-11-16 09:53:00,119.248,119.248,119.229,119.229,203700001.0
2005-11-16 09:54:00,119.221,119.221,119.203,119.203,144600001.0
2005-11-16 09:55:00,119.226,119.229,119.226,119.229,55200001.0
2005-11-16 09:56:00,119.24,119.24,119.227,119.227,116499998.0
2005-11-16 09:57:00,119.221,119.233,119.221,119.233,317999998.0
2005-11-16 09:58:00,119.24,119.257,119.24,119.249,344100000.0
2005-11-16 09:59:00,119.242,119.242,119.225,119.235,313299995.0
2005-11-16 10:00:00,119.234,119.234,119.207,119.21,291299999.0
2005-11-16 10:01:00,119.202,119.223,119.201,119.219,194200005.0
2005-11-16 10:02:00,119.222,119.229,119.208,119.215,330400008.0
2005-11-16 10:03:00,119.217,119.217,119.199,119.209,376699998.0
2005-11-16 10:04:00,119.211,119.22,119.211,119.217,184799996.0
2005-11-16 10:05:00,119.23,119.239,119.221,119.221,280199999.0
2005-11-16 10:06:00,119.223,119.23,119.223,119.227,258900000.0
2005-11-16 10:07:00,119.222,119.229,119.214,119.216,331399999.0
2005-11-16 10:08:00,119.211,119.222,119.211,119.218,275500003.0
2005-11-16 10:09:00,119.213,119.213,119.184,119.184,241399997.0
2005-11-16 10:10:00,119.179,119.179,119.164,119.164,373699999.0
2005-11-16 10:11:00,119.161,119.161,119.127,119.127,56899998.0
2005-11-16 10:12:00,119.12,119.153,119.119,119.153,228700003.0
2005-11-16 10:13:00,119.164,119.179,119.159,119.16,183099996.0
2005-11-16 10:14:00,119.152,119.159,119.135,119.154,260199993.0
2005-11-16 10:15:00,119.157,119.169,119.147,119.147,268099999.0
2005-11-16 10:16:00,119.145,119.151,119.134,119.137,225500004.0
2005-11-16 10:17:00,119.132,119.132,119.118,119.124,250999999.0
2005-11-16 10:18:00,119.129,119.143,119.127,119.137,351900003.0
2005-11-16 10:19:00,119.137,119.147,119.13,119.141,223599998.0
2005-11-16 10:20:00,119.153,119.16,119.146,119.16,294600003.0
2005-11-16 10:21:00,119.155,119.155,119.128,119.129,215299996.0
2005-11-16 10:22:00,119.14,119.146,119.121,119.146,199399999.0
2005-11-16 10:23:00,119.143,119.143,119.133,119.139,269699996.0
2005-11-16 10:24:00,119.132,119.132,119.116,119.118,192099997.0
2005-11-16 10:25:00,119.12,119.131,119.12,119.127,229299999.0
2005-11-16 10:26:00,119.123,119.133,119.119,119.126,426699999.0
2005-11-16 10:27:00,119.116,119.125,119.114,119.125,201600000.0
2005-11-16 10:28:00,119.115,119.115,119.088,119.089,121700000.0
2005-11-16 10:29:00,119.087,119.104,119.087,119.1,109500003.0
2005-11-16 10:30:00,119.104,119.104,119.092,119.095,338199990.0
2005-11-16 10:31:00,119.102,119.103,119.093,119.103,230900001.0
2005-11-16 10:32:00,119.101,119.103,119.093,119.103,292400010.0
2005-11-16 10:33:00,119.098,119.098,119.092,119.092,74200001.0
2005-11-16 10:34:00,119.088,119.09,119.086,119.088,218300004.0
2005-11-16 10:35:00,119.09,119.093,119.082,119.088,102400001.0
2005-11-16 10:36:00,119.065,119.071,119.057,119.071,175999996.0
2005-11-16 10:37:00,119.078,119.089,119.065,119.065,310499995.0
2005-11-16 10:38:00,119.067,119.07,119.063,119.064,186899998.0
2005-11-16 10:39:00,119.068,119.073,119.064,119.067,254899998.0
2005-11-16 10:40:00,119.062,119.062,119.054,119.057,192300001.0
2005-11-16 10:41:00,119.065,119.068,119.06,119.068,103899996.0
2005-11-16 10:42:00,119.076,119.083,119.074,119.083,154499994.0
2005-11-16 10:43:00,119.086,119.101,119.085,119.092,346099996.0
2005-11-16 10:44:00,119.094,119.106,119.094,119.095,311800004.0
2005-11-16 10:45:00,119.111,119.122,119.111,119.122,123400002.0
2005-11-16 10:46:00,119.13,119.13,119.111,119.111,199499998.0
2005-11-16 10:47:00,119.118,119.131,119.116,119.128,244800006.0
2005-11-16 10:48:00,119.135,119.14,119.124,119.124,87599999.0
2005-11-16 10:49:00,119.118,119.118,119.089,119.09,284899991.0
2005-11-16 10:50:00,119.085,119.085,119.075,119.08,275800002.0
2005-11-16 10:51:00,119.08,119.09,119.08,119.09,366099995.0
2005-11-16 10:52:00,119.099,119.104,119.097,119.103,230100006.0
2005-11-16 10:53:00,119.106,119.117,119.106,119.107,195600002.0
2005-11-16 10:54:00,119.105,119.126,119.105,119.126,163800000.0
2005-11-16 10:55:00,119.13,119.152,119.13,119.146,486300000.0
2005-11-16 10:56:00,119.15,119.155,119.147,119.153,241800000.0
2005-11-16 10:57:00,119.149,119.152,119.142,119.142,270800004.0
2005-11-16 10:58:00,119.138,119.138,119.112,119.112,323399998.0
2005-11-16 10:59:00,119.122,119.137,119.115,119.129,239700002.0
2005-11-16 11:00:00,119.135,119.147,119.133,119.147,319300004.0
2005-11-16 11:01:00,119.152,119.16,119.149,119.149,257200002.0
2005-11-16 11:02:00,119.145,119.145,119.138,119.145,281199994.0
2005-11-16 11:03:00,119.148,119.15,119.136,119.143,262699999.0
2005-11-16 11:04:00,119.148,119.153,119.144,119.149,124100001.0
2005-11-16 11:05:00,119.148,119.155,119.147,119.147,392499997.0
2005-11-16 11:06:00,119.159,119.188,119.159,119.188,277800003.0
2005-11-16 11:07:00,119.186,119.194,119.183,119.183,154199995.0
2005-11-16 11:08:00,119.18,119.184,119.17,119.178,343699999.0
2005-11-16 11:09:00,119.172,119.172,119.157,119.16,204700003.0
2005-11-16 11:10:00,119.163,119.165,119.153,119.165,162100003.0
2005-11-16 11:11:00,119.168,119.183,119.168,119.183,94900000.0
2005-11-16 11:12:00,119.183,119.183,119.17,119.183,560399992.0
2005-11-16 11:13:00,119.178,119.178,119.171,119.178,186400002.0
2005-11-16 11:14:00,119.183,119.187,119.175,119.185,344100005.0
2005-11-16 11:15:00,119.18,119.186,119.171,119.178,228800002.0
2005-11-16 11:16:00,119.177,119.198,119.177,119.198,84299998.0
2005-11-16 11:17:00,119.212,119.214,119.192,119.192,187399998.0
2005-11-16 11:18:00,119.188,119.203,119.188,119.203,299000001.0
2005-11-16 11:19:00,119.195,119.199,119.182,119.182,212299997.0
2005-11-16 11:20:00,119.185,119.185,119.175,119.18,347199999.0
2005-11-16 11:21:00,119.182,119.198,119.182,119.186,137599999.0
2005-11-16 11:22:00,119.186,119.186,119.168,119.185,139799998.0
2005-11-16 11:23:00,119.193,119.193,119.188,119.188,114200001.0
2005-11-16 11:24:00,119.188,119.199,119.188,119.19,216200002.0
2005-11-16 11:25:00,119.184,119.187,119.161,119.161,230899994.0
2005-11-16 11:26:00,119.162,119.173,119.162,119.168,118299997.0
2005-11-16 11:27:00,119.182,119.196,119.179,119.182,179599995.0
2005-11-16 11:28:00,119.175,119.175,119.165,119.165,178600005.0
2005-11-16 11:29:00,119.167,119.167,119.156,119.156,244800004.0
2005-11-16 11:30:00,119.16,119.165,119.157,119.162,302799995.0
2005-11-16 11:31:00,119.165,119.165,119.16,119.165,248199993.0
2005-11-16 11:32:00,119.168,119.174,119.16,119.169,233700003.0
2005-11-16 11:33:00,119.173,119.173,119.153,119.163,115400000.0
2005-11-16 11:34:00,119.167,119.173,119.161,119.173,176200004.0
2005-11-16 11:35:00,119.175,119.175,119.167,119.173,174299996.0
2005-11-16 11:36:00,119.173,119.175,119.17,119.175,193799998.0
2005-11-16 11:37:00,119.175,119.175,119.165,119.175,147900000.0
2005-11-16 11:38:00,119.173,119.173,119.161,119.161,216099999.0
2005-11-16 11:39:00,119.165,119.165,119.157,119.165,246400006.0
2005-11-16 11:40:00,119.157,119.165,119.157,119.165,106499999.0
2005-11-16 11:41:00,119.164,119.174,119.161,119.166,182099996.0
2005-11-16 11:42:00,119.168,119.172,119.162,119.167,178099997.0
2005-11-16 11:43:00,119.168,119.168,119.15,119.15,174499999.0
2005-11-16 11:44:00,119.16,119.165,119.158,119.158,125099997.0
2005-11-16 11:45:00,119.164,119.164,119.152,119.159,275899999.0
2005-11-16 11:46:00,119.158,119.172,119.158,119.172,166100000.0
2005-11-16 11:47:00,119.177,119.191,119.177,119.191,72700000.0
2005-11-16 11:48:00,119.191,119.202,119.186,119.202,244099998.0
2005-11-16 11:49:00,119.208,119.208,119.196,119.199,254900001.0
2005-11-16 11:50:00,119.202,119.215,119.199,119.213,232699998.0
2005-11-16 11:51:00,119.204,119.208,119.191,119.192,264999999.0
2005-11-16 11:52:00,119.19,119.19,119.173,119.184,165999996.0
2005-11-16 11:53:00,119.179,119.186,119.176,119.176,228199998.0
2005-11-16 11:54:00,119.173,119.173,119.161,119.173,461100007.0
2005-11-16 11:55:00,119.174,119.183,119.171,119.183,344600003.0
2005-11-16 11:56:00,119.188,119.2,119.183,119.183,290500001.0
2005-11-16 11:57:00,119.183,119.192,119.183,119.19,239899996.0
2005-11-16 11:58:00,119.188,119.188,119.176,119.183,161000000.0
2005-11-16 11:59:00,119.177,119.182,119.172,119.172,237099996.0
2005-11-16 12:00:00,119.17,119.175,119.17,119.17,252200001.0
2005-11-16 12:01:00,119.178,119.187,119.176,119.177,110299997.0
2005-11-16 12:02:00,119.182,119.19,119.182,119.188,299899999.0
2005-11-16 12:03:00,119.201,119.209,119.2,119.204,245200006.0
2005-11-16 12:04:00,119.208,119.223,119.208,119.217,221899998.0
2005-11-16 12:05:00,119.218,119.231,119.215,119.231,104999998.0
2005-11-16 12:06:00,119.229,119.249,119.227,119.248,193500000.0
2005-11-16 12:07:00,119.259,119.283,119.257,119.283,272600003.0
2005-11-16 12:08:00,119.285,119.311,119.278,119.311,164299997.0
2005-11-16 12:09:00,119.313,119.326,119.313,119.313,302100004.0
2005-11-16 12:10:00,119.309,119.311,119.297,119.308,178899999.0
2005-11-16 12:11:00,119.315,119.325,119.311,119.311,542000003.0
2005-11-16 12:12:00,119.319,119.323,119.311,119.323,128599998.0
2005-11-16 12:13:00,119.325,119.325,119.317,119.325,215700000.0
2005-11-16 12:14:00,119.33,119.346,119.33,119.336,429600009.0
2005-11-16 12:15:00,119.343,119.343,119.334,119.338,178599999.0
2005-11-16 12:16:00,119.337,119.349,119.332,119.346,324000005.0
2005-11-16 12:17:00,119.35,119.355,119.35,119.355,323299999.0
2005-11-16 12:18:00,119.35,119.355,119.35,119.355,46400000.0
2005-11-16 12:19:00,119.344,119.36,119.344,119.353,378999993.0
2005-11-16 12:20:00,119.353,119.36,119.35,119.36,207999997.0
2005-11-16 12:21:00,119.367,119.374,119.364,119.374,254500004.0
2005-11-16 12:22:00,119.375,119.38,119.374,119.377,133199998.0
2005-11-16 12:23:00,119.371,119.371,119.358,119.363,325900005.0
2005-11-16 12:24:00,119.373,119.377,119.37,119.375,291899998.0
2005-11-16 12:25:00,119.368,119.375,119.367,119.375,250200004.0
2005-11-16 12:26:00,119.375,119.375,119.37,119.375,218100000.0
2005-11-16 12:27:00,119.381,119.396,119.381,119.384,351699999.0
2005-11-16 12:28:00,119.377,119.384,119.375,119.375,152199999.0
2005-11-16 12:29:00,119.375,119.375,119.37,119.37,141699997.0
2005-11-16 12:30:00,119.373,119.376,119.353,119.353,202400000.0
2005-11-16 12:31:00,119.364,119.402,119.364,119.397,223299999.0
2005-11-16 12:32:00,119.385,119.389,119.362,119.388,141199997.0
2005-11-16 12:33:00,119.388,119.388,119.354,119.359,228400003.0
2005-11-16 12:34:00,119.355,119.372,119.354,119.359,169300001.0
2005-11-16 12:35:00,119.359,119.371,119.359,119.366,228100002.0
2005-11-16 12:36:00,119.365,119.379,119.364,119.379,323099996.0
2005-11-16 12:37:00,119.378,119.39,119.376,119.387,113799997.0
2005-11-16 12:38:00,119.383,119.383,119.355,119.355,102699997.0
2005-11-16 12:39:00,119.357,119.359,119.344,119.348,268499999.0
2005-11-16 12:40:00,119.359,119.377,119.359,119.362,388000010.0
2005-11-16 12:41:00,119.358,119.358,119.343,119.343,348600005.0
2005-11-16 12:42:00,119.353,119.359,119.344,119.357,76299998.0
2005-11-16 12:43:00,119.359,119.383,119.359,119.383,96400000.0
2005-11-16 12:44:00,119.398,119.405,119.39,119.39,345200003.0
2005-11-16 12:45:00,119.403,119.403,119.389,119.402,154200004.0
2005-11-16 12:46:00,119.408,119.421,119.406,119.411,392099996.0
2005-11-16 12:47:00,119.415,119.415,119.405,119.41,361600003.0
2005-11-16 12:48:00,119.405,119.405,119.391,119.396,279800000.0
2005-11-16 12:49:00,119.395,119.408,119.395,119.408,296800004.0
2005-11-16 12:50:00,119.404,119.423,119.404,119.419,204099996.0
2005-11-16 12:51:00,119.423,119.423,119.411,119.412,353200004.0
2005-11-16 12:52:00,119.412,119.42,119.412,119.416,247800007.0
2005-11-16 12:53:00,119.415,119.425,119.415,119.417,107599999.0
2005-11-16 12:54:00,119.408,119.413,119.402,119.408,204699999.0
2005-11-16 12:55:00,119.417,119.423,119.417,119.423,98799998.0
2005-11-16 12:56:00,119.427,119.433,119.427,119.427,188399994.0
2005-11-16 12:57:00,119.426,119.43,119.417,119.417,234499996.0
2005-11-16 12:58:00,119.416,119.432,119.416,119.428,279100006.0
2005-11-16 12:59:00,119.432,119.435,119.422,119.435,381299995.0
2005-11-16 13:00:00,119.437,119.441,119.432,119.441,153699998.0
2005-11-16 13:01:00,119.434,119.434,119.426,119.429,183600003.0
2005-11-16 13:02:00,119.437,119.45,119.437,119.441,158200000.0
2005-11-16 13:03:00,119.433,119.433,119.419,119.432,270800004.0
2005-11-16 13:04:00,119.428,119.433,119.418,119.42,418699999.0
2005-11-16 13:05:00,119.42,119.425,119.411,119.411,273499999.0
2005-11-16 13:06:00,119.405,119.405,119.4,119.4,78900002.0
2005-11-16 13:07:00,119.392,119.393,119.384,119.393,157999997.0
2005-11-16 13:08:00,119.399,119.399,119.394,119.394,74999998.0
2005-11-16 13:09:00,119.401,119.401,119.391,119.391,58300000.0
2005-11-16 13:10:00,119.398,119.398,119.386,119.395,193300001.0
2005-11-16 13:11:00,119.39,119.394,119.386,119.388,146399997.0
2005-11-16 13:12:00,119.382,119.392,119.382,119.389,262500000.0
2005-11-16 13:13:00,119.395,119.395,119.385,119.385,96400002.0
2005-11-16 13:14:00,119.389,119.402,119.389,119.398,229700000.0
2005-11-16 13:15:00,119.399,119.403,119.397,119.398,194599999.0
2005-11-16 13:16:00,119.39,119.4,119.39,119.397,140100000.0
2005-11-16 13:17:00,119.397,119.403,119.393,119.399,190300003.0
2005-11-16 13:18:00,119.403,119.411,119.392,119.408,223099999.0
2005-11-16 13:19:00,119.405,119.416,119.396,119.407,401100004.0
2005-11-16 13:20:00,119.405,119.421,119.405,119.411,179600004.0
2005-11-16 13:21:00,119.422,119.429,119.409,119.41,203800000.0
2005-11-16 13:22:00,119.402,119.41,119.396,119.396,181900001.0
2005-11-16 13:23:00,119.395,119.418,119.395,119.413,334700000.0
2005-11-16 13:24:00,119.41,119.411,119.403,119.408,137700000.0
2005-11-16 13:25:00,119.413,119.415,119.407,119.415,103300001.0
2005-11-16 13:26:00,119.415,119.442,119.415,119.442,110000000.0
2005-11-16 13:27:00,119.441,119.442,119.429,119.429,96600002.0
2005-11-16 13:28:00,119.432,119.443,119.432,119.443,122099998.0
2005-11-16 13:29:00,119.443,119.445,119.433,119.443,219599999.0
2005-11-16 13:30:00,119.445,119.451,119.438,119.438,218500001.0
2005-11-16 13:31:00,119.442,119.457,119.442,119.451,337799999.0
2005-11-16 13:32:00,119.452,119.452,119.438,119.438,405599999.0
2005-11-16 13:33:00,119.445,119.445,119.438,119.443,460599997.0
2005-11-16 13:34:00,119.441,119.452,119.44,119.452,168700004.0
2005-11-16 13:35:00,119.453,119.455,119.447,119.45,176299997.0
2005-11-16 13:36:00,119.449,119.455,119.439,119.453,290300001.0
2005-11-16 13:37:00,119.455,119.455,119.443,119.446,170000002.0
2005-11-16 13:38:00,119.442,119.451,119.44,119.44,169700000.0
2005-11-16 13:39:00,119.448,119.448,119.443,119.443,141400003.0
2005-11-16 13:40:00,119.447,119.454,119.441,119.454,313400000.0
2005-11-16 13:41:00,119.447,119.451,119.439,119.448,197199998.0
2005-11-16 13:42:00,119.48,119.545,119.48,119.545,233500001.0
2005-11-16 13:43:00,119.538,119.538,119.515,119.523,177299997.0
2005-11-16 13:44:00,119.528,119.539,119.522,119.522,329399999.0
2005-11-16 13:45:00,119.517,119.526,119.498,119.498,156499998.0
2005-11-16 13:46:00,119.488,119.492,119.486,119.486,240100002.0
2005-11-16 13:47:00,119.493,119.493,119.481,119.493,219299993.0
2005-11-16 13:48:00,119.49,119.49,119.459,119.46,272800007.0
2005-11-16 13:49:00,119.453,119.46,119.451,119.458,198000001.0
2005-11-16 13:50:00,119.465,119.469,119.449,119.449,450900001.0
2005-11-16 13:51:00,119.447,119.461,119.442,119.461,276300004.0
2005-11-16 13:52:00,119.454,119.458,119.442,119.442,280699999.0
2005-11-16 13:53:00,119.441,119.459,119.441,119.452,159600000.0
2005-11-16 13:54:00,119.458,119.472,119.457,119.468,239300002.0
2005-11-16 13:55:00,119.463,119.463,119.456,119.463,160200004.0
2005-11-16 13:56:00,119.462,119.462,119.452,119.457,344799999.0
2005-11-16 13:57:00,119.46,119.469,119.46,119.46,169600002.0
2005-11-16 13:58:00,119.459,119.461,119.455,119.457,114099999.0
2005-11-16 13:59:00,119.46,119.48,119.46,119.473,144400003.0
2005-11-16 14:00:00,119.478,119.478,119.464,119.475,290799998.0
2005-11-16 14:01:00,119.469,119.47,119.45,119.45,313299998.0
2005-11-16 14:02:00,119.448,119.448,119.438,119.44,177700004.0
2005-11-16 14:03:00,119.435,119.435,119.418,119.418,118499998.0
2005-11-16 14:04:00,119.419,119.421,119.412,119.418,241100001.0
2005-11-16 14:05:00,119.41,119.41,119.391,119.399,204700002.0
2005-11-16 14:06:00,119.41,119.42,119.409,119.409,235200001.0
2005-11-16 14:07:00,119.398,119.402,119.387,119.387,278300006.0
2005-11-16 14:08:00,119.384,119.394,119.381,119.387,284200003.0
2005-11-16 14:09:00,119.376,119.388,119.376,119.384,98900002.0
2005-11-16 14:10:00,119.391,119.391,119.372,119.372,121100002.0
2005-11-16 14:11:00,119.373,119.386,119.373,119.386,79000000.0
2005-11-16 14:12:00,119.385,119.393,119.385,119.388,227799999.0
2005-11-16 14:13:00,119.388,119.395,119.388,119.388,168799996.0
2005-11-16 14:14:00,119.393,119.393,119.382,119.387,341499999.0
2005-11-16 14:15:00,119.393,119.393,119.38,119.38,416999993.0
2005-11-16 14:16:00,119.381,119.381,119.366,119.375,173600000.0
2005-11-16 14:17:00,119.367,119.367,119.354,119.365,314399997.0
2005-11-16 14:18:00,119.359,119.362,119.354,119.359,210699998.0
2005-11-16 14:19:00,119.359,119.359,119.34,119.34,52399998.0
2005-11-16 14:20:00,119.33,119.33,119.315,119.317,103800001.0
2005-11-16 14:21:00,119.332,119.348,119.332,119.348,36000001.0
2005-11-16 14:22:00,119.359,119.364,119.355,119.358,270799995.0
2005-11-16 14:23:00,119.363,119.363,119.351,119.354,375800000.0
2005-11-16 14:24:00,119.357,119.367,119.354,119.355,337500000.0
2005-11-16 14:25:00,119.36,119.373,119.36,119.367,231900005.0
2005-11-16 14:26:00,119.37,119.379,119.37,119.374,259100001.0
2005-11-16 14:27:00,119.375,119.384,119.373,119.381,335500006.0
2005-11-16 14:28:00,119.379,119.379,119.366,119.374,314799999.0
2005-11-16 14:29:00,119.38,119.41,119.38,119.41,148399997.0
2005-11-16 14:30:00,119.413,119.441,119.413,119.441,295299998.0
2005-11-16 14:31:00,119.444,119.444,119.436,119.437,146200000.0
2005-11-16 14:32:00,119.428,119.435,119.428,119.433,61300000.0
2005-11-16 14:33:00,119.429,119.447,119.429,119.444,140600002.0
2005-11-16 14:34:00,119.443,119.443,119.425,119.425,244700003.0
2005-11-16 14:35:00,119.422,119.432,119.422,119.422,266000004.0
2005-11-16 14:36:00,119.416,119.416,119.406,119.409,255699998.0
2005-11-16 14:37:00,119.407,119.413,119.407,119.413,138800001.0
2005-11-16 14:38:00,119.408,119.413,119.397,119.397,173000004.0
2005-11-16 14:39:00,119.385,119.389,119.376,119.385,258000001.0
2005-11-16 14:40:00,119.39,119.398,119.39,119.397,161900001.0
2005-11-16 14:41:00,119.4,119.412,119.4,119.412,80700000.0
2005-11-16 14:42:00,119.408,119.411,119.398,119.398,278400000.0
2005-11-16 14:43:00,119.39,119.39,119.345,119.345,377599998.0
2005-11-16 14:44:00,119.348,119.352,119.339,119.344,201299999.0
2005-11-16 14:45:00,119.339,119.339,119.314,119.318,369400005.0
2005-11-16 14:46:00,119.326,119.342,119.326,119.342,123400001.0
2005-11-16 14:47:00,119.333,119.333,119.315,119.315,131400000.0
2005-11-16 14:48:00,119.305,119.305,119.275,119.284,140400003.0
2005-11-16 14:49:00,119.284,119.289,119.276,119.28,155200004.0
2005-11-16 14:50:00,119.276,119.289,119.276,119.279,278399997.0
2005-11-16 14:51:00,119.282,119.289,119.276,119.277,223900003.0
2005-11-16 14:52:00,119.27,119.27,119.226,119.232,214200004.0
2005-11-16 14:53:00,119.238,119.267,119.238,119.26,169699996.0
2005-11-16 14:54:00,119.261,119.264,119.257,119.264,280399996.0
2005-11-16 14:55:00,119.267,119.272,119.261,119.262,184000000.0
2005-11-16 14:56:00,119.275,119.286,119.271,119.284,194499998.0
2005-11-16 14:57:00,119.3,119.302,119.288,119.29,220900003.0
2005-11-16 14:58:00,119.287,119.292,119.282,119.289,308099998.0
2005-11-16 14:59:00,119.293,119.298,119.284,119.298,177700001.0
2005-11-16 15:00:00,119.3,119.305,119.295,119.297,209199999.0
2005-11-16 15:01:00,119.308,119.318,119.308,119.317,244400000.0
2005-11-16 15:02:00,119.318,119.333,119.314,119.333,123599998.0
2005-11-16 15:03:00,119.34,119.34,119.328,119.34,124799996.0
2005-11-16 15:04:00,119.34,119.341,119.335,119.335,139400001.0
2005-11-16 15:05:00,119.333,119.341,119.328,119.341,227699999.0
2005-11-16 15:06:00,119.342,119.355,119.342,119.354,207300003.0
2005-11-16 15:07:00,119.341,119.345,119.332,119.332,154999995.0
2005-11-16 15:08:00,119.325,119.331,119.319,119.319,165400000.0
2005-11-16 15:09:00,119.313,119.313,119.303,119.307,99099998.0
2005-11-16 15:10:00,119.301,119.301,119.294,119.297,196999997.0
2005-11-16 15:11:00,119.292,119.292,119.274,119.278,353799997.0
2005-11-16 15:12:00,119.283,119.293,119.278,119.293,168299999.0
2005-11-16 15:13:00,119.306,119.313,119.292,119.313,289800002.0
2005-11-16 15:14:00,119.316,119.348,119.316,119.348,189499998.0
2005-11-16 15:15:00,119.345,119.347,119.343,119.346,214000002.0
2005-11-16 15:16:00,119.342,119.342,119.319,119.319,212999996.0
2005-11-16 15:17:00,119.325,119.34,119.325,119.337,229200003.0
2005-11-16 15:18:00,119.332,119.333,119.317,119.332,181799995.0
2005-11-16 15:19:00,119.335,119.338,119.323,119.323,265900004.0
2005-11-16 15:20:00,119.323,119.323,119.298,119.307,249899998.0
2005-11-16 15:21:00,119.307,119.307,119.287,119.292,287800000.0
2005-11-16 15:22:00,119.296,119.301,119.295,119.299,220300001.0
2005-11-16 15:23:00,119.3,119.301,119.289,119.289,196900000.0
2005-11-16 15:24:00,119.295,119.308,119.295,119.308,418699999.0
2005-11-16 15:25:00,119.309,119.309,119.297,119.297,217999999.0
2005-11-16 15:26:00,119.3,119.309,119.299,119.305,365800007.0
2005-11-16 15:27:00,119.3,119.308,119.293,119.298,221599996.0
2005-11-16 15:28:00,119.295,119.295,119.295,119.295,85399997.0
2005-11-16 15:29:00,119.285,119.285,119.278,119.285,173200000.0
2005-11-16 15:30:00,119.292,119.318,119.291,119.311,179300004.0
2005-11-16 15:31:00,119.33,119.366,119.33,119.365,165800000.0
2005-11-16 15:32:00,119.36,119.368,119.304,119.304,213700004.0
2005-11-16 15:33:00,119.31,119.318,119.299,119.299,202799999.0
2005-11-16 15:34:00,119.278,119.278,119.248,119.253,79400002.0
2005-11-16 15:35:00,119.258,119.26,119.23,119.23,159000002.0
2005-11-16 15:36:00,119.219,119.219,119.172,119.172,133999997.0
2005-11-16 15:37:00,119.165,119.168,119.15,119.168,133500000.0
2005-11-16 15:38:00,119.182,119.238,119.182,119.238,379099995.0
2005-11-16 15:39:00,119.234,119.259,119.234,119.252,303800003.0
2005-11-16 15:40:00,119.242,119.242,119.206,119.221,153199997.0
2005-11-16 15:41:00,119.223,119.234,119.222,119.222,233799996.0
2005-11-16 15:42:00,119.219,119.233,119.211,119.233,332599994.0
2005-11-16 15:43:00,119.245,119.245,119.22,119.225,227700001.0
2005-11-16 15:44:00,119.222,119.242,119.222,119.23,280500001.0
2005-11-16 15:45:00,119.228,119.228,119.209,119.21,107200001.0
2005-11-16 15:46:00,119.208,119.223,119.208,119.218,172000001.0
2005-11-16 15:47:00,119.221,119.223,119.205,119.205,154300000.0
2005-11-16 15:48:00,119.213,119.22,119.203,119.203,381200001.0
2005-11-16 15:49:00,119.19,119.191,119.178,119.191,361400003.0
2005-11-16 15:50:00,119.198,119.211,119.198,119.211,339400005.0
2005-11-16 15:51:00,119.226,119.24,119.226,119.238,277200003.0
2005-11-16 15:52:00,119.242,119.258,119.242,119.256,182600001.0
2005-11-16 15:53:00,119.257,119.257,119.239,119.247,290700001.0
2005-11-16 15:54:00,119.253,119.255,119.232,119.255,159399996.0
2005-11-16 15:55:00,119.264,119.278,119.261,119.278,204199999.0
2005-11-16 15:56:00,119.276,119.282,119.265,119.272,324100008.0
2005-11-16 15:57:00,119.255,119.262,119.255,119.258,234400002.0
2005-11-16 15:58:00,119.259,119.277,119.259,119.263,165000002.0
2005-11-16 15:59:00,119.253,119.253,119.238,119.244,248100000.0
2005-11-16 16:00:00,119.258,119.415,119.258,119.415,228299997.0
2005-11-16 16:01:00,119.413,119.413,119.38,119.381,210500000.0
2005-11-16 16:02:00,119.4,119.444,119.4,119.407,224899999.0
2005-11-16 16:03:00,119.39,119.403,119.371,119.38,272499996.0
2005-11-16 16:04:00,119.367,119.371,119.338,119.339,319500000.0
2005-11-16 16:05:00,119.36,119.379,119.348,119.352,317900001.0
2005-11-16 16:06:00,119.365,119.377,119.356,119.377,281800002.0
2005-11-16 16:07:00,119.37,119.378,119.369,119.369,208299998.0
2005-11-16 16:08:00,119.374,119.399,119.374,119.399,83799999.0
2005-11-16 16:09:00,119.419,119.461,119.419,119.461,165600004.0
2005-11-16 16:10:00,119.483,119.499,119.477,119.48,234100004.0
2005-11-16 16:11:00,119.487,119.491,119.476,119.478,185200000.0
2005-11-16 16:12:00,119.47,119.47,119.455,119.458,289399998.0
2005-11-16 16:13:00,119.462,119.462,119.445,119.453,327699992.0
2005-11-16 16:14:00,119.453,119.453,119.436,119.437,270300006.0
2005-11-16 16:15:00,119.437,119.446,119.431,119.431,240700001.0
2005-11-16 16:16:00,119.426,119.44,119.425,119.427,192400002.0
2005-11-16 16:17:00,119.421,119.429,119.419,119.42,113700000.0
2005-11-16 16:18:00,119.429,119.441,119.428,119.439,152899998.0
2005-11-16 16:19:00,119.443,119.443,119.425,119.428,209700001.0
2005-11-16 16:20:00,119.433,119.433,119.416,119.426,238199997.0
2005-11-16 16:21:00,119.425,119.447,119.425,119.444,173700002.0
2005-11-16 16:22:00,119.44,119.44,119.41,119.44,269200005.0
2005-11-16 16:23:00,119.436,119.436,119.419,119.42,306400006.0
2005-11-16 16:24:00,119.398,119.398,119.332,119.332,166499998.0
2005-11-16 16:25:00,119.332,119.348,119.332,119.348,95299997.0
2005-11-16 16:26:00,119.346,119.368,119.346,119.365,342800006.0
2005-11-16 16:27:00,119.348,119.355,119.348,119.355,84999999.0
2005-11-16 16:28:00,119.377,119.4,119.377,119.383,218399995.0
2005-11-16 16:29:00,119.375,119.375,119.339,119.339,172100000.0
2005-11-16 16:30:00,119.347,119.359,119.347,119.35,153100000.0
2005-11-16 16:31:00,119.347,119.377,119.345,119.374,188100002.0
2005-11-16 16:32:00,119.366,119.378,119.361,119.361,286999996.0
2005-11-16 16:33:00,119.343,119.343,119.336,119.343,172000004.0
2005-11-16 16:34:00,119.352,119.364,119.352,119.353,145799999.0
2005-11-16 16:35:00,119.359,119.38,119.359,119.363,384499998.0
2005-11-16 16:36:00,119.368,119.409,119.368,119.405,204600001.0
2005-11-16 16:37:00,119.406,119.407,119.368,119.368,270500003.0
2005-11-16 16:38:00,119.375,119.391,119.362,119.391,281999993.0
2005-11-16 16:39:00,119.393,119.393,119.375,119.388,249200001.0
2005-11-16 16:40:00,119.394,119.404,119.386,119.386,193599997.0
2005-11-16 16:41:00,119.393,119.43,119.381,119.419,142400001.0
2005-11-16 16:42:00,119.405,119.42,119.398,119.401,292799994.0
2005-11-16 16:43:00,119.389,119.389,119.37,119.386,262800002.0
2005-11-16 16:44:00,119.398,119.415,119.396,119.402,351100000.0
2005-11-16 16:45:00,119.417,119.429,119.415,119.429,241399994.0
2005-11-16 16:46:00,119.432,119.44,119.421,119.422,37299999.0
2005-11-16 16:47:00,119.417,119.428,119.41,119.41,262200003.0
2005-11-16 16:48:00,119.408,119.427,119.408,119.414,163200000.0
2005-11-16 16:49:00,119.403,119.413,119.396,119.396,229999998.0
2005-11-16 16:50:00,119.383,119.383,119.373,119.373,271600003.0
2005-11-16 16:51:00,119.381,119.381,119.36,119.381,354899997.0
2005-11-16 16:52:00,119.378,119.381,119.378,119.378,149799997.0
2005-11-16 16:53:00,119.365,119.365,119.352,119.352,47899999.0
2005-11-16 16:54:00,119.347,119.353,119.344,119.347,179899999.0
2005-11-16 16:55:00,119.336,119.366,119.336,119.366,154199999.0
2005-11-16 16:56:00,119.362,119.362,119.33,119.33,158299996.0
2005-11-16 16:57:00,119.328,119.337,119.328,119.335,373299998.0
2005-11-16 16:58:00,119.341,119.399,119.341,119.399,447599998.0
2005-11-16 16:59:00,119.41,119.41,119.398,119.398,367700000.0
2005-11-16 17:00:00,119.393,119.402,119.386,119.402,274600001.0
2005-11-16 17:01:00,119.383,119.393,119.354,119.354,247700002.0
2005-11-16 17:02:00,119.348,119.348,119.328,119.342,119599997.0
2005-11-16 17:03:00,119.336,119.338,119.322,119.322,202400001.0
2005-11-16 17:04:00,119.324,119.324,119.293,119.293,174300000.0
2005-11-16 17:05:00,119.289,119.303,119.289,119.298,109199999.0
2005-11-16 17:06:00,119.297,119.302,119.29,119.302,219799994.0
2005-11-16 17:07:00,119.302,119.303,119.294,119.303,57300001.0
2005-11-16 17:08:00,119.302,119.31,119.302,119.302,166900003.0
2005-11-16 17:09:00,119.311,119.319,119.307,119.307,71600000.0
2005-11-16 17:10:00,119.313,119.321,119.305,119.305,416500001.0
2005-11-16 17:11:00,119.295,119.295,119.288,119.288,201500001.0
2005-11-16 17:12:00,119.292,119.306,119.27,119.27,210900003.0
2005-11-16 17:13:00,119.259,119.259,119.232,119.253,224799999.0
2005-11-16 17:14:00,119.253,119.257,119.248,119.248,154099999.0
2005-11-16 17:15:00,119.232,119.232,119.186,119.186,152399999.0
2005-11-16 17:16:00,119.176,119.22,119.176,119.22,261900007.0
2005-11-16 17:17:00,119.227,119.232,119.225,119.227,292300005.0
2005-11-16 17:18:00,119.232,119.24,119.232,119.24,124200001.0
2005-11-16 17:19:00,119.249,119.256,119.242,119.244,295000004.0
2005-11-16 17:20:00,119.259,119.275,119.258,119.269,297800002.0
2005-11-16 17:21:00,119.267,119.267,119.244,119.244,169499998.0
2005-11-16 17:22:00,119.237,119.247,119.229,119.247,94100000.0
2005-11-16 17:23:00,119.25,119.279,119.25,119.276,272500004.0
2005-11-16 17:24:00,119.288,119.301,119.288,119.292,294599998.0
2005-11-16 17:25:00,119.295,119.312,119.295,119.312,270200003.0
2005-11-16 17:26:00,119.311,119.319,119.31,119.31,114300000.0
2005-11-16 17:27:00,119.298,119.298,119.272,119.272,256600002.0
2005-11-16 17:28:00,119.286,119.293,119.284,119.293,183100002.0
2005-11-16 17:29:00,119.285,119.292,119.27,119.27,135600002.0
2005-11-16 17:30:00,119.26,119.26,119.243,119.248,218700000.0
2005-11-16 17:31:00,119.249,119.259,119.249,119.25,133700000.0
2005-11-16 17:32:00,119.253,119.253,119.243,119.246,261699994.0
2005-11-16 17:33:00,119.238,119.241,119.226,119.229,249399997.0
2005-11-16 17:34:00,119.227,119.229,119.227,119.229,17000000.0
2005-11-16 17:35:00,119.241,119.279,119.241,119.275,443100009.0
2005-11-16 17:36:00,119.279,119.283,119.27,119.278,239500000.0
2005-11-16 17:37:00,119.28,119.287,119.259,119.259,303099993.0
2005-11-16 17:38:00,119.257,119.271,119.255,119.271,171099995.0
2005-11-16 17:39:00,119.27,119.28,119.27,119.277,262400005.0
2005-11-16 17:40:00,119.272,119.277,119.257,119.265,414499994.0
2005-11-16 17:41:00,119.265,119.306,119.265,119.29,385499997.0
2005-11-16 17:42:00,119.3,119.316,119.3,119.313,144400001.0
2005-11-16 17:43:00,119.316,119.329,119.314,119.314,130900002.0
2005-11-16 17:44:00,119.325,119.328,119.32,119.325,191199997.0
2005-11-16 17:45:00,119.32,119.325,119.32,119.325,98000002.0
2005-11-16 17:46:00,119.324,119.34,119.324,119.34,190399998.0
2005-11-16 17:47:00,119.342,119.38,119.342,119.379,151400004.0
2005-11-16 17:48:00,119.383,119.386,119.373,119.386,155900002.0
2005-11-16 17:49:00,119.385,119.385,119.367,119.367,345099997.0
2005-11-16 17:50:00,119.371,119.388,119.363,119.363,266000001.0
2005-11-16 17:51:00,119.357,119.36,119.348,119.348,265300001.0
2005-11-16 17:52:00,119.348,119.348,119.332,119.343,209799998.0
2005-11-16 17:53:00,119.36,119.374,119.354,119.357,283199993.0
2005-11-16 17:54:00,119.367,119.386,119.367,119.376,195000000.0
2005-11-16 17:55:00,119.378,119.414,119.378,119.414,97999999.0
2005-11-16 17:56:00,119.418,119.418,119.381,119.381,186800004.0
2005-11-16 17:57:00,119.369,119.37,119.362,119.368,198500004.0
2005-11-16 17:58:00,119.362,119.366,119.362,119.366,228499998.0
2005-11-16 17:59:00,119.361,119.361,119.328,119.329,279800003.0
2005-11-16 18:00:00,119.323,119.349,119.323,119.345,271300001.0
2005-11-16 18:01:00,119.342,119.356,119.317,119.317,1654200006.0
2005-11-16 18:02:00,119.15,119.15,119.15,119.15,2045700008.0
2005-11-16 18:04:00,119.16,119.16,119.16,119.16,2045700008.0
2005-11-16 18:05:00,119.15,119.16,119.15,119.16,2045700008.0
2005-11-16 18:06:00,119.16,119.16,119.15,119.15,2045700008.0
2005-11-16 18:07:00,119.14,119.15,119.13,119.15,2045700008.0
2005-11-16 18:09:00,119.14,119.14,119.13,119.13,2045700008.0
2005-11-16 18:11:00,119.14,119.14,119.14,119.14,2045700008.0
2005-11-16 18:12:00,119.116,119.127,119.083,119.097,2045700008.0
2005-11-16 18:13:00,119.12,119.13,119.12,119.13,2128500006.0
2005-11-16 18:14:00,119.12,119.13,119.1,119.11,2128500006.0
2005-11-16 18:15:00,119.1,119.11,119.05,119.05,2128500006.0
2005-11-16 18:16:00,119.04,119.04,119.02,119.03,2128500006.0
2005-11-16 18:17:00,119.005,119.022,119.003,119.017,2128500006.0
2005-11-16 18:18:00,119.0,119.0,118.99,119.0,1554999993.0
2005-11-16 18:19:00,118.97,118.97,118.96,118.97,1554999993.0
2005-11-16 18:20:00,118.95,118.97,118.95,118.97,1554999993.0
2005-11-16 18:21:00,118.96,118.97,118.96,118.97,1554999993.0
2005-11-16 18:22:00,118.97,118.97,118.95,118.96,1554999993.0
2005-11-16 18:24:00,118.97,118.99,118.96,118.99,1554999993.0
2005-11-16 18:25:00,119.0,119.03,119.0,119.03,1554999993.0
2005-11-16 18:26:00,119.04,119.05,119.03,119.05,1554999993.0
2005-11-16 18:27:00,119.023,119.023,119.005,119.022,1554999993.0
2005-11-16 18:28:00,118.97,118.97,118.96,118.96,1605100000.0
2005-11-16 18:29:00,118.97,118.97,118.96,118.96,1605100000.0
2005-11-16 18:30:00,118.956,118.961,118.936,118.941,1605100000.0
2005-11-16 18:31:00,118.96,118.96,118.95,118.95,1890300008.0
2005-11-16 18:32:00,118.96,118.96,118.96,118.96,1890300008.0
2005-11-16 18:33:00,118.95,118.95,118.91,118.92,1890300008.0
2005-11-16 18:34:00,118.93,118.93,118.93,118.93,1890300008.0
2005-11-16 18:35:00,118.94,118.95,118.92,118.95,1890300008.0
2005-11-16 18:36:00,118.861,118.871,118.86,118.871,1890300008.0
2005-11-16 18:37:00,118.872,118.884,118.871,118.883,1317199997.0
2005-11-16 18:38:00,118.887,118.898,118.884,118.891,1587200015.0
2005-11-16 18:39:00,118.891,118.895,118.877,118.877,679599999.0
2005-11-16 18:40:00,118.879,118.886,118.878,118.878,1169399995.0
2005-11-16 18:41:00,118.879,118.895,118.879,118.895,1628899994.0
2005-11-16 18:42:00,118.898,118.94,118.898,118.931,1994999992.0
2005-11-16 18:43:00,118.94,118.968,118.94,118.968,1186200006.0
2005-11-16 18:44:00,118.968,118.968,118.929,118.929,932699994.0
2005-11-16 18:45:00,118.931,118.95,118.931,118.943,1652100011.0
2005-11-16 18:46:00,118.951,118.974,118.951,118.974,1548999993.0
2005-11-16 18:47:00,118.97,118.988,118.95,118.988,535599998.0
2005-11-16 18:48:00,118.992,118.992,118.975,118.988,978299990.0
2005-11-16 18:49:00,118.986,118.992,118.981,118.982,1547899991.0
2005-11-16 18:50:00,118.985,119.006,118.984,118.987,1913800012.0
2005-11-16 18:51:00,118.993,119.018,118.993,119.01,1537500002.0
2005-11-16 18:52:00,119.029,119.1,119.029,119.093,1672399985.0
2005-11-16 18:53:00,119.103,119.11,119.072,119.072,1724000004.0
2005-11-16 18:54:00,119.075,119.087,119.075,119.083,1895799977.0
2005-11-16 18:55:00,119.078,119.083,119.063,119.063,1940999988.0
2005-11-16 18:56:00,119.06,119.09,119.06,119.09,268200000.0
2005-11-16 18:57:00,119.1,119.157,119.1,119.157,975299997.0
2005-11-16 18:58:00,119.161,119.161,119.142,119.147,1370400000.0
2005-11-16 18:59:00,119.145,119.155,119.143,119.153,1707299994.0
2005-11-16 19:00:00,119.152,119.158,119.143,119.147,842000003.0
2005-11-16 19:01:00,119.152,119.152,119.14,119.144,744800004.0
2005-11-16 19:02:00,119.141,119.143,119.127,119.14,526100003.0
2005-11-16 19:03:00,119.143,119.143,119.137,119.137,1327900005.0
2005-11-16 19:04:00,119.135,119.146,119.128,119.146,931899997.0
2005-11-16 19:05:00,119.145,119.145,119.135,119.135,662299998.0
2005-11-16 19:06:00,119.135,119.143,119.131,119.14,1186199997.0
2005-11-16 19:07:00,118.92,118.93,118.92,118.93,1738800003.0
2005-11-16 19:08:00,119.142,119.143,119.135,119.14,1738800003.0
2005-11-16 19:09:00,119.129,119.137,119.121,119.124,509100001.0
2005-11-16 19:10:00,119.122,119.125,119.117,119.122,630100000.0
2005-11-16 19:11:00,119.12,119.123,119.115,119.12,504400000.0
2005-11-16 19:12:00,119.123,119.123,119.114,119.12,861000008.0
2005-11-16 19:13:00,119.118,119.118,119.106,119.108,684599999.0
2005-11-16 19:14:00,119.106,119.115,119.092,119.092,857499993.0
2005-11-16 19:15:00,118.99,119.0,118.97,119.0,810900008.0
2005-11-16 19:16:00,119.048,119.048,119.012,119.012,810900008.0
2005-11-16 19:17:00,119.007,119.015,119.005,119.005,1189299994.0
2005-11-16 19:18:00,118.996,118.996,118.98,118.984,891100002.0
2005-11-16 19:19:00,118.978,118.978,118.954,118.954,1792899998.0
2005-11-16 19:20:00,118.95,118.959,118.943,118.959,884399998.0
2005-11-16 19:21:00,118.96,118.96,118.951,118.952,1286099988.0
2005-11-16 19:22:00,118.952,118.966,118.947,118.952,757300003.0
2005-11-16 19:23:00,119.03,119.03,119.02,119.02,1444099992.0
2005-11-16 19:24:00,118.96,118.979,118.96,118.966,1444099992.0
2005-11-16 19:25:00,118.973,119.023,118.973,119.023,1370599997.0
2005-11-16 19:26:00,119.01,119.01,119.01,119.01,1729200007.0
2005-11-16 19:27:00,119.036,119.036,118.944,118.967,1729200007.0
2005-11-16 19:28:00,118.959,118.979,118.949,118.953,1101700005.0
2005-11-16 19:29:00,118.953,118.953,118.938,118.953,453399998.0
2005-11-16 19:30:00,118.949,118.954,118.941,118.952,809700016.0
2005-11-16 19:31:00,118.952,118.961,118.937,118.939,1741599992.0
2005-11-16 19:32:00,118.94,118.948,118.94,118.945,1475800005.0
2005-11-16 19:33:00,118.941,118.941,118.912,118.912,1023400001.0
2005-11-16 19:34:00,118.907,118.913,118.902,118.913,1336000005.0
2005-11-16 19:35:00,118.919,118.941,118.919,118.941,1050099988.0
2005-11-16 19:36:00,118.938,118.981,118.938,118.981,444299994.0
2005-11-16 19:37:00,118.976,118.978,118.966,118.966,313400000.0
2005-11-16 19:38:00,118.963,118.968,118.954,118.967,850600004.0
2005-11-16 19:39:00,118.97,118.975,118.964,118.974,1100399993.0
2005-11-16 19:40:00,118.975,118.978,118.97,118.973,1088100001.0
2005-11-16 19:41:00,118.971,118.984,118.971,118.976,1208900005.0
2005-11-16 19:42:00,118.971,118.985,118.97,118.985,886399999.0
2005-11-16 19:43:00,118.985,118.985,118.98,118.98,426700001.0
2005-11-16 19:44:00,118.987,118.994,118.987,118.988,910200005.0
2005-11-16 19:45:00,118.995,118.998,118.99,118.995,786199997.0
2005-11-16 19:46:00,118.992,118.992,118.979,118.98,1056300002.0
2005-11-16 19:47:00,118.975,118.975,118.93,118.93,467200001.0
2005-11-16 19:48:00,118.923,118.967,118.915,118.956,1713299988.0
2005-11-16 19:49:00,118.965,118.965,118.96,118.965,698599997.0
2005-11-16 19:50:00,118.965,118.965,118.95,118.95,864399996.0
2005-11-16 19:51:00,118.947,118.97,118.947,118.964,626500001.0
2005-11-16 19:52:00,118.966,118.973,118.963,118.963,829099991.0
2005-11-16 19:53:00,118.97,118.992,118.966,118.992,990099995.0
2005-11-16 19:54:00,118.993,118.993,118.982,118.984,1845699985.0
2005-11-16 19:55:00,118.977,118.99,118.97,118.985,487900005.0
2005-11-16 19:56:00,118.984,118.984,118.971,118.977,697499996.0
2005-11-16 19:57:00,118.975,118.975,118.964,118.967,741400003.0
2005-11-16 19:58:00,118.964,118.966,118.952,118.954,1712900001.0
2005-11-16 19:59:00,118.957,118.964,118.954,118.964,1120699999.0
2005-11-16 20:00:00,118.965,118.97,118.952,118.952,360799998.0
2005-11-16 20:01:00,118.949,118.955,118.94,118.947,585499998.0
2005-11-16 20:02:00,118.94,118.945,118.94,118.945,1002500008.0
2005-11-16 20:03:00,118.945,118.945,118.935,118.937,706400001.0
2005-11-16 20:04:00,118.933,118.933,118.914,118.933,653400004.0
2005-11-16 20:05:00,118.929,118.936,118.923,118.927,764099995.0
2005-11-16 20:06:00,118.92,118.928,118.918,118.925,1755300006.0
2005-11-16 20:07:00,118.916,118.917,118.903,118.914,885400004.0
2005-11-16 20:08:00,118.909,118.916,118.905,118.915,970800010.0
2005-11-16 20:09:00,118.908,118.91,118.9,118.908,977500000.0
2005-11-16 20:10:00,118.913,118.913,118.9,118.9,1300299998.0
2005-11-16 20:11:00,118.903,118.929,118.903,118.923,2097000014.0
2005-11-16 20:12:00,118.92,118.932,118.919,118.925,2050099994.0
2005-11-16 20:13:00,118.923,118.949,118.923,118.941,1135100001.0
2005-11-16 20:14:00,118.95,118.961,118.946,118.955,1540599993.0
2005-11-16 20:15:00,118.959,118.991,118.959,118.988,1302700000.0
2005-11-16 20:16:00,118.99,119.012,118.99,119.012,1049899999.0
2005-11-16 20:17:00,119.029,119.053,119.029,119.05,841399998.0
2005-11-16 20:18:00,119.06,119.064,119.058,119.064,198200003.0
2005-11-16 20:19:00,119.061,119.061,118.999,118.999,1206700003.0
2005-11-16 20:20:00,118.99,119.007,118.981,118.995,912599994.0
2005-11-16 20:21:00,119.0,119.011,118.998,119.008,1335799997.0
2005-11-16 20:22:00,119.01,119.014,119.004,119.01,1445399981.0
2005-11-16 20:23:00,119.005,119.013,118.997,119.013,855300010.0
2005-11-16 20:24:00,119.013,119.013,119.0,119.004,947099994.0
2005-11-16 20:25:00,119.015,119.017,119.01,119.01,929099997.0
2005-11-16 20:26:00,119.01,119.015,119.005,119.008,959299998.0
2005-11-16 20:27:00,119.002,119.002,118.969,118.969,1195400008.0
2005-11-16 20:28:00,119.05,119.05,119.05,119.05,1981099990.0
2005-11-16 20:29:00,119.07,119.09,119.05,119.05,1981099990.0
2005-11-16 20:30:00,119.07,119.08,119.05,119.08,1981099990.0
2005-11-16 20:31:00,119.07,119.07,119.05,119.07,1981099990.0
2005-11-16 20:32:00,119.004,119.004,118.993,119.003,1981099990.0
2005-11-16 20:33:00,119.007,119.015,119.005,119.014,776899995.0
2005-11-16 20:34:00,119.014,119.014,118.996,119.005,429800002.0
2005-11-16 20:35:00,119.002,119.002,118.979,118.979,612900006.0
2005-11-16 20:36:00,118.975,118.975,118.975,118.975,489800002.0
2005-11-16 20:37:00,118.976,118.984,118.976,118.984,369000000.0
2005-11-16 20:38:00,118.984,118.984,118.97,118.977,1033900001.0
2005-11-16 20:39:00,118.977,118.985,118.972,118.985,970700005.0
2005-11-16 20:40:00,119.08,119.08,119.05,119.08,1164799992.0
2005-11-16 20:41:00,118.993,118.993,118.976,118.986,1164799992.0
2005-11-16 20:42:00,118.979,118.985,118.97,118.97,1399999999.0
2005-11-16 20:43:00,118.969,118.976,118.963,118.975,1524800014.0
2005-11-16 20:44:00,118.974,118.974,118.962,118.966,1666999996.0
2005-11-16 20:45:00,118.965,118.968,118.957,118.96,1462899994.0
2005-11-16 20:46:00,118.969,118.982,118.964,118.982,1616400004.0
2005-11-16 20:47:00,119.09,119.09,119.07,119.08,1299300002.0
2005-11-16 20:48:00,118.985,118.985,118.98,118.985,1299300002.0
2005-11-16 20:49:00,118.987,118.994,118.983,118.99,1189500007.0
2005-11-16 20:50:00,118.99,118.995,118.99,118.99,1589000004.0
2005-11-16 20:51:00,118.99,118.995,118.99,118.995,901799998.0
2005-11-16 20:52:00,118.99,118.99,118.979,118.984,143499997.0
2005-11-16 20:53:00,118.985,118.987,118.98,118.985,1378599995.0
2005-11-16 20:54:00,118.987,118.995,118.987,118.995,520400004.0
2005-11-16 20:55:00,118.997,118.997,118.987,118.99,1936600001.0
2005-11-16 20:56:00,118.995,118.995,118.988,118.995,864499994.0
2005-11-16 20:57:00,118.995,118.995,118.985,118.987,1522599994.0
2005-11-16 20:58:00,119.08,119.09,119.08,119.08,1215200011.0
2005-11-16 20:59:00,119.07,119.08,119.07,119.08,1215200011.0
2005-11-16 21:00:00,119.07,119.08,119.07,119.07,1215200011.0
2005-11-16 21:01:00,119.013,119.013,119.001,119.008,1215200011.0
2005-11-16 21:02:00,119.01,119.015,119.005,119.007,792899993.0
2005-11-16 21:03:00,119.01,119.015,119.007,119.01,960700000.0
2005-11-16 21:04:00,119.01,119.015,119.01,119.015,418199997.0
2005-11-16 21:05:00,119.01,119.01,118.979,118.987,498499998.0
2005-11-16 21:06:00,118.981,118.985,118.972,118.972,951199997.0
2005-11-16 21:07:00,118.972,118.978,118.97,118.975,1775800002.0
2005-11-16 21:08:00,118.972,118.972,118.95,118.957,605800001.0
2005-11-16 21:09:00,118.95,118.971,118.95,118.965,396900003.0
2005-11-16 21:10:00,118.969,118.977,118.965,118.97,516699999.0
2005-11-16 21:11:00,118.977,118.995,118.977,118.995,219700003.0
2005-11-16 21:12:00,118.998,119.012,118.998,119.012,529300000.0
2005-11-16 21:13:00,119.005,119.01,119.002,119.009,696999995.0
2005-11-16 21:14:00,119.019,119.032,119.018,119.027,1699500008.0
2005-11-16 21:15:00,119.026,119.026,119.012,119.013,1746500005.0
2005-11-16 21:16:00,119.005,119.015,119.005,119.01,1025799999.0
2005-11-16 21:17:00,119.01,119.024,119.008,119.017,1736100007.0
2005-11-16 21:18:00,119.025,119.044,119.015,119.042,933300009.0
2005-11-16 21:19:00,119.037,119.039,119.028,119.028,1279199995.0
2005-11-16 21:20:00,119.021,119.021,118.998,119.006,1004100000.0
2005-11-16 21:21:00,119.005,119.008,118.998,119.0,1338999995.0
2005-11-16 21:22:00,119.0,119.01,118.992,118.995,1682999997.0
2005-11-16 21:23:00,118.993,118.994,118.983,118.994,1037900013.0
2005-11-16 21:24:00,118.995,118.998,118.987,118.99,1676699996.0
2005-11-16 21:25:00,118.998,119.009,118.992,118.992,1597700002.0
2005-11-16 21:26:00,118.994,119.006,118.994,119.006,1005100003.0
2005-11-16 21:27:00,119.01,119.022,119.01,119.022,866800002.0
2005-11-16 21:28:00,119.022,119.041,119.022,119.04,363299998.0
2005-11-16 21:29:00,119.05,119.071,119.048,119.048,857799999.0
2005-11-16 21:30:00,119.053,119.067,119.044,119.065,819899996.0
2005-11-16 21:31:00,119.062,119.062,119.047,119.056,222099995.0
2005-11-16 21:32:00,119.053,119.054,119.047,119.054,801400000.0
2005-11-16 21:33:00,119.05,119.05,119.023,119.026,527800002.0
2005-11-16 21:34:00,119.027,119.041,119.027,119.038,426399996.0
2005-11-16 21:35:00,119.043,119.048,119.037,119.04,307900003.0
2005-11-16 21:36:00,119.038,119.043,119.029,119.036,406800007.0
2005-11-16 21:37:00,119.042,119.06,119.042,119.042,394500002.0
2005-11-16 21:38:00,119.045,119.048,119.043,119.047,215299996.0
2005-11-16 21:39:00,119.053,119.073,119.053,119.066,590399996.0
2005-11-16 21:40:00,119.068,119.074,119.065,119.07,732700001.0
2005-11-16 21:41:00,119.069,119.069,119.052,119.052,718000002.0
2005-11-16 21:42:00,119.051,119.06,119.048,119.057,887899998.0
2005-11-16 21:43:00,119.057,119.071,119.057,119.061,389000003.0
2005-11-16 21:44:00,119.067,119.071,119.049,119.064,1190399997.0
2005-11-16 21:45:00,119.065,119.073,119.059,119.067,569699998.0
2005-11-16 21:46:00,119.06,119.073,119.059,119.073,941800009.0
2005-11-16 21:47:00,119.068,119.073,119.06,119.069,677999999.0
2005-11-16 21:48:00,119.072,119.091,119.072,119.075,885499992.0
2005-11-16 21:49:00,119.08,119.104,119.08,119.102,566500001.0
2005-11-16 21:50:00,119.103,119.105,119.097,119.104,149900001.0
2005-11-16 21:51:00,119.102,119.102,119.096,119.096,431899997.0
2005-11-16 21:52:00,119.095,119.095,119.093,119.095,322699999.0
2005-11-16 21:53:00,119.093,119.093,119.084,119.086,419499993.0
2005-11-16 21:54:00,119.083,119.085,119.078,119.085,591499989.0
2005-11-16 21:55:00,119.083,119.085,119.082,119.082,216299995.0
2005-11-16 21:56:00,119.086,119.092,119.083,119.084,568499999.0
2005-11-16 21:57:00,119.082,119.082,119.07,119.075,199999999.0
2005-11-16 21:58:00,119.073,119.073,119.067,119.073,54400000.0
2005-11-16 21:59:00,119.065,119.065,119.055,119.06,427900005.0
2005-11-16 22:00:00,119.058,119.063,119.05,119.057,865600002.0
2005-11-16 22:01:00,119.06,119.065,119.055,119.065,1041600003.0
2005-11-16 22:02:00,119.06,119.065,119.055,119.06,738400001.0
2005-11-16 22:03:00,119.056,119.056,119.032,119.032,356600000.0
2005-11-16 22:04:00,119.028,119.03,119.02,119.022,767200005.0
2005-11-16 22:05:00,119.03,119.063,119.03,119.063,146899999.0
2005-11-16 22:06:00,119.064,119.069,119.056,119.062,229999998.0
2005-11-16 22:07:00,119.061,119.066,119.058,119.058,365699994.0
2005-11-16 22:08:00,119.048,119.058,119.037,119.037,400899998.0
2005-11-16 22:09:00,119.05,119.057,119.045,119.045,158900001.0
2005-11-16 22:10:00,119.052,119.075,119.052,119.059,178799998.0
2005-11-16 22:11:00,119.05,119.064,119.037,119.064,681499990.0
2005-11-16 22:12:00,119.062,119.062,119.051,119.051,315599995.0
2005-11-16 22:13:00,119.051,119.061,119.051,119.059,444000007.0
2005-11-16 22:14:00,119.06,119.065,119.055,119.055,386700002.0
2005-11-16 22:15:00,119.06,119.065,119.057,119.065,246800004.0
2005-11-16 22:16:00,119.065,119.065,119.055,119.055,805700007.0
2005-11-16 22:17:00,119.06,119.071,119.06,119.06,341299996.0
2005-11-16 22:18:00,119.061,119.068,119.061,119.068,467499996.0
2005-11-16 22:19:00,119.073,119.098,119.07,119.07,280300001.0
2005-11-16 22:20:00,119.067,119.071,119.065,119.065,295300002.0
2005-11-16 22:21:00,119.067,119.073,119.06,119.073,253399999.0
2005-11-16 22:22:00,119.075,119.075,119.075,119.075,179000003.0
2005-11-16 22:23:00,119.077,119.079,119.075,119.078,153899996.0
2005-11-16 22:24:00,119.085,119.085,119.069,119.071,245100000.0
2005-11-16 22:25:00,119.078,119.091,119.074,119.078,357399996.0
2005-11-16 22:26:00,119.07,119.073,119.062,119.069,272000000.0
2005-11-16 22:27:00,119.073,119.073,119.06,119.067,922000005.0
2005-11-16 22:28:00,119.065,119.065,119.055,119.065,341300004.0
2005-11-16 22:29:00,119.062,119.067,119.053,119.053,248999996.0
2005-11-16 22:30:00,119.063,119.076,119.063,119.075,170799999.0
2005-11-16 22:31:00,119.077,119.077,119.061,119.061,91099998.0
2005-11-16 22:32:00,119.06,119.06,119.055,119.06,479500003.0
2005-11-16 22:33:00,119.064,119.064,119.053,119.059,740300003.0
2005-11-16 22:34:00,119.055,119.065,119.052,119.055,844399994.0
2005-11-16 22:35:00,119.063,119.07,119.063,119.067,305900002.0
2005-11-16 22:36:00,119.07,119.075,119.065,119.07,651699996.0
2005-11-16 22:37:00,119.068,119.07,119.065,119.07,345899999.0
2005-11-16 22:38:00,119.075,119.075,119.065,119.065,182000001.0
2005-11-16 22:39:00,119.065,119.076,119.065,119.07,248900004.0
2005-11-16 22:40:00,119.072,119.089,119.072,119.073,607300000.0
2005-11-16 22:41:00,119.078,119.083,119.074,119.081,275500003.0
2005-11-16 22:42:00,119.08,119.085,119.08,119.08,109000000.0
2005-11-16 22:43:00,119.078,119.085,119.075,119.078,232599997.0
2005-11-16 22:44:00,119.083,119.093,119.083,119.089,197999997.0
2005-11-16 22:45:00,119.092,119.092,119.077,119.078,590699998.0
2005-11-16 22:46:00,119.077,119.077,119.063,119.063,323699999.0
2005-11-16 22:47:00,119.072,119.072,119.057,119.057,189799996.0
2005-11-16 22:48:00,119.06,119.065,119.05,119.05,159200001.0
2005-11-16 22:49:00,119.061,119.069,119.059,119.069,312200000.0
2005-11-16 22:50:00,119.065,119.07,119.06,119.06,393499997.0
2005-11-16 22:51:00,119.069,119.078,119.067,119.073,330399996.0
2005-11-16 22:52:00,119.074,119.097,119.074,119.086,207799999.0
2005-11-16 22:53:00,119.087,119.091,119.073,119.073,408900003.0
2005-11-16 22:54:00,119.074,119.085,119.065,119.085,372400000.0
2005-11-16 22:55:00,119.093,119.093,119.081,119.087,433100004.0
2005-11-16 22:56:00,119.089,119.092,119.084,119.085,273500001.0
2005-11-16 22:57:00,119.085,119.09,119.085,119.085,431800004.0
2005-11-16 22:58:00,119.086,119.108,119.086,119.097,104800000.0
2005-11-16 22:59:00,119.08,119.085,119.07,119.075,251100001.0
2005-11-16 23:00:00,119.078,119.112,119.078,119.106,368299996.0
2005-11-16 23:01:00,119.12,119.125,119.119,119.122,208399998.0
2005-11-16 23:02:00,119.128,119.134,119.125,119.13,191100001.0
2005-11-16 23:03:00,119.131,119.131,119.092,119.092,288299996.0
2005-11-16 23:04:00,119.093,119.1,119.088,119.089,218899998.0
2005-11-16 23:05:00,119.094,119.101,119.09,119.09,139400000.0
2005-11-16 23:06:00,119.092,119.092,119.071,119.071,56599999.0
2005-11-16 23:07:00,119.068,119.081,119.068,119.076,225499998.0
2005-11-16 23:08:00,119.08,119.093,119.08,119.093,363699999.0
2005-11-16 23:09:00,119.093,119.095,119.09,119.09,297600007.0
2005-11-16 23:10:00,119.094,119.103,119.094,119.098,354100003.0
2005-11-16 23:11:00,119.105,119.105,119.1,119.1,168299999.0
2005-11-16 23:12:00,119.097,119.098,119.093,119.098,292999999.0
2005-11-16 23:13:00,119.097,119.11,119.097,119.101,209699998.0
2005-11-16 23:14:00,119.097,119.105,119.097,119.1,142100001.0
2005-11-16 23:15:00,119.098,119.108,119.097,119.105,103800000.0
2005-11-16 23:16:00,119.097,119.105,119.097,119.098,179799998.0
2005-11-16 23:17:00,119.1,119.105,119.095,119.095,205599997.0
2005-11-16 23:18:00,119.1,119.107,119.097,119.1,242200002.0
2005-11-16 23:19:00,119.094,119.101,119.094,119.099,87899998.0
2005-11-16 23:20:00,119.102,119.111,119.102,119.111,209999998.0
2005-11-16 23:21:00,119.111,119.111,119.101,119.101,167900003.0
2005-11-16 23:22:00,119.1,119.102,119.09,119.098,230600003.0
2005-11-16 23:23:00,119.101,119.101,119.073,119.073,107300003.0
2005-11-16 23:24:00,119.072,119.098,119.068,119.098,152300002.0
2005-11-16 23:25:00,119.11,119.11,119.082,119.095,389700004.0
2005-11-16 23:26:00,119.089,119.103,119.089,119.103,381199996.0
2005-11-16 23:27:00,119.101,119.103,119.094,119.097,316500006.0
2005-11-16 23:28:00,119.091,119.1,119.089,119.09,193700004.0
2005-11-16 23:29:00,119.093,119.099,119.093,119.098,228999995.0
2005-11-16 23:30:00,119.101,119.101,119.094,119.098,44700000.0
2005-11-16 23:31:00,119.097,119.105,119.091,119.105,308900000.0
2005-11-16 23:32:00,119.097,119.105,119.095,119.098,345500002.0
2005-11-16 23:33:00,119.09,119.09,119.073,119.087,112599999.0
2005-11-16 23:34:00,119.09,119.092,119.083,119.086,173600003.0
2005-11-16 23:35:00,119.088,119.101,119.088,119.089,211100000.0
2005-11-16 23:36:00,119.092,119.101,119.09,119.094,333799999.0
2005-11-16 23:37:00,119.1,119.119,119.1,119.119,114499997.0
2005-11-16 23:38:00,119.11,119.115,119.108,119.11,266600003.0
2005-11-16 23:39:00,119.112,119.115,119.112,119.115,45500001.0
2005-11-16 23:40:00,119.11,119.115,119.105,119.108,248000003.0
2005-11-16 23:41:00,119.105,119.115,119.105,119.115,46500002.0
2005-11-16 23:42:00,119.112,119.121,119.11,119.117,187200006.0
2005-11-16 23:43:00,119.111,119.151,119.111,119.151,82600001.0
2005-11-16 23:44:00,119.143,119.143,119.131,119.138,212300001.0
2005-11-16 23:45:00,119.143,119.143,119.125,119.125,312899998.0
2005-11-16 23:46:00,119.136,119.141,119.122,119.122,228500002.0
2005-11-16 23:47:00,119.117,119.125,119.117,119.125,20000001.0
2005-11-16 23:48:00,119.125,119.125,119.115,119.125,113400001.0
2005-11-16 23:49:00,119.13,119.163,119.13,119.163,222299994.0
2005-11-16 23:50:00,119.168,119.174,119.164,119.167,155100003.0
2005-11-16 23:51:00,119.16,119.165,119.155,119.155,166700000.0
2005-11-16 23:52:00,119.162,119.162,119.153,119.155,225300000.0
2005-11-16 23:53:00,119.16,119.161,119.151,119.158,252100004.0
2005-11-16 23:54:00,119.163,119.164,119.156,119.156,166600000.0
2005-11-16 23:55:00,119.163,119.17,119.161,119.168,164299997.0
2005-11-16 23:56:00,119.168,119.168,119.157,119.16,300700001.0
2005-11-16 23:57:00,119.165,119.178,119.164,119.164,189399998.0
2005-11-16 23:58:00,119.168,119.185,119.168,119.183,67100002.0
2005-11-16 23:59:00,119.192,119.192,119.165,119.165,366699998.0
2005-11-17 00:00:00,119.166,119.197,119.15,119.181,201600000.0
2005-11-17 00:01:00,119.168,119.185,119.157,119.171,242000002.0
2005-11-17 00:02:00,119.172,119.173,119.147,119.159,210900001.0
2005-11-17 00:03:00,119.158,119.163,119.144,119.15,314499998.0
2005-11-17 00:04:00,119.155,119.159,119.128,119.129,154000000.0
2005-11-17 00:05:00,119.13,119.164,119.121,119.164,165799999.0
2005-11-17 00:06:00,119.183,119.184,119.145,119.153,269399996.0
2005-11-17 00:07:00,119.15,119.171,119.147,119.163,126799997.0
2005-11-17 00:08:00,119.153,119.205,119.15,119.192,262699994.0
2005-11-17 00:09:00,119.187,119.198,119.17,119.187,292500000.0
2005-11-17 00:10:00,119.18,119.226,119.173,119.226,121900001.0
2005-11-17 00:11:00,119.213,119.213,119.181,119.207,268500001.0
2005-11-17 00:12:00,119.203,119.222,119.193,119.214,265900003.0
2005-11-17 00:13:00,119.212,119.226,119.177,119.177,446500000.0
2005-11-17 00:14:00,119.18,119.229,119.18,119.214,272099997.0
2005-11-17 00:15:00,119.2,119.23,119.197,119.225,397100000.0
2005-11-17 00:16:00,119.227,119.235,119.212,119.224,280500001.0
2005-11-17 00:17:00,119.22,119.244,119.22,119.224,220800005.0
2005-11-17 00:18:00,119.218,119.23,119.205,119.208,273600001.0
2005-11-17 00:19:00,119.198,119.235,119.197,119.207,298700000.0
2005-11-17 00:20:00,119.21,119.236,119.203,119.236,217800000.0
2005-11-17 00:21:00,119.227,119.238,119.202,119.207,255700006.0
2005-11-17 00:22:00,119.194,119.214,119.19,119.212,236500003.0
2005-11-17 00:23:00,119.217,119.219,119.19,119.196,112599999.0
2005-11-17 00:24:00,119.192,119.232,119.192,119.22,167600002.0
2005-11-17 00:25:00,119.225,119.235,119.21,119.214,201100003.0
2005-11-17 00:26:00,119.198,119.215,119.189,119.215,271499993.0
2005-11-17 00:27:00,119.177,119.177,119.164,119.175,263400005.0
2005-11-17 00:28:00,119.168,119.168,119.157,119.16,25600000.0
2005-11-17 00:29:00,119.15,119.15,119.136,119.145,105999998.0
2005-11-17 00:30:00,119.145,119.145,119.135,119.145,274199997.0
2005-11-17 00:31:00,119.147,119.153,119.141,119.153,349999998.0
2005-11-17 00:32:00,119.152,119.157,119.149,119.153,180799996.0
2005-11-17 00:33:00,119.165,119.165,119.16,119.165,318499994.0
2005-11-17 00:34:00,119.159,119.17,119.159,119.165,216800004.0
2005-11-17 00:35:00,119.162,119.162,119.152,119.162,441900006.0
2005-11-17 00:36:00,119.163,119.163,119.15,119.15,188700001.0
2005-11-17 00:37:00,119.155,119.155,119.142,119.15,267800001.0
2005-11-17 00:38:00,119.152,119.153,119.15,119.15,234399996.0
2005-11-17 00:39:00,119.153,119.155,119.147,119.155,350599998.0
2005-11-17 00:40:00,119.157,119.157,119.15,119.152,214099999.0
2005-11-17 00:41:00,119.155,119.158,119.153,119.155,222300003.0
2005-11-17 00:42:00,119.155,119.155,119.145,119.152,287500000.0
2005-11-17 00:43:00,119.152,119.152,119.136,119.14,401500001.0
2005-11-17 00:44:00,119.137,119.145,119.135,119.138,349100007.0
2005-11-17 00:45:00,119.145,119.145,119.138,119.14,147400000.0
2005-11-17 00:46:00,119.148,119.155,119.144,119.15,114100000.0
2005-11-17 00:47:00,119.157,119.163,119.157,119.163,239000003.0
2005-11-17 00:48:00,119.165,119.165,119.16,119.16,138000001.0
2005-11-17 00:49:00,119.159,119.169,119.157,119.163,143000004.0
2005-11-17 00:50:00,119.161,119.161,119.149,119.149,41200000.0
2005-11-17 00:51:00,119.151,119.159,119.148,119.148,200900002.0
2005-11-17 00:52:00,119.147,119.157,119.147,119.148,328300002.0
2005-11-17 00:53:00,119.152,119.16,119.152,119.158,309800006.0
2005-11-17 00:54:00,119.161,119.161,119.153,119.153,44700000.0
2005-11-17 00:55:00,119.15,119.155,119.15,119.155,223700000.0
2005-11-17 00:56:00,119.155,119.168,119.155,119.166,336699996.0
2005-11-17 00:57:00,119.165,119.181,119.165,119.177,213599999.0
2005-11-17 00:58:00,119.174,119.174,119.166,119.166,66600000.0
2005-11-17 00:59:00,119.144,119.159,119.144,119.151,115700000.0
2005-11-17 01:00:00,119.15,119.159,119.15,119.159,126899997.0
2005-11-17 01:01:00,119.162,119.162,119.149,119.154,246700001.0
2005-11-17 01:02:00,119.152,119.16,119.149,119.159,188500003.0
2005-11-17 01:03:00,119.16,119.171,119.153,119.167,164399998.0
2005-11-17 01:04:00,119.168,119.168,119.158,119.16,257800003.0
2005-11-17 01:05:00,119.165,119.165,119.165,119.165,50300000.0
2005-11-17 01:06:00,119.165,119.165,119.16,119.165,260099997.0
2005-11-17 01:07:00,119.16,119.172,119.16,119.172,253400003.0
2005-11-17 01:08:00,119.17,119.17,119.168,119.17,136399997.0
2005-11-17 01:09:00,119.178,119.185,119.177,119.18,209800000.0
2005-11-17 01:10:00,119.188,119.2,119.188,119.197,374600011.0
2005-11-17 01:11:00,119.205,119.219,119.205,119.214,231399996.0
2005-11-17 01:12:00,119.21,119.213,119.204,119.208,110200001.0
2005-11-17 01:13:00,119.2,119.207,119.2,119.207,132200001.0
2005-11-17 01:14:00,119.206,119.215,119.206,119.215,68900000.0
2005-11-17 01:15:00,119.225,119.225,119.218,119.22,211300001.0
2005-11-17 01:16:00,119.228,119.242,119.225,119.242,43700000.0
2005-11-17 01:17:00,119.243,119.243,119.233,119.237,219499995.0
2005-11-17 01:18:00,119.234,119.234,119.223,119.227,265000002.0
2005-11-17 01:19:00,119.217,119.228,119.215,119.225,151300002.0
2005-11-17 01:20:00,119.23,119.24,119.23,119.236,142400002.0
2005-11-17 01:21:00,119.242,119.242,119.241,119.241,49500002.0
2005-11-17 01:22:00,119.248,119.251,119.24,119.248,246999999.0
2005-11-17 01:23:00,119.253,119.253,119.242,119.25,184399998.0
2005-11-17 01:24:00,119.25,119.257,119.239,119.25,323600000.0
2005-11-17 01:25:00,119.25,119.255,119.248,119.255,285799999.0
2005-11-17 01:26:00,119.251,119.251,119.235,119.235,216200003.0
2005-11-17 01:27:00,119.247,119.253,119.243,119.253,170400001.0
2005-11-17 01:28:00,119.248,119.255,119.247,119.253,328200000.0
2005-11-17 01:29:00,119.246,119.253,119.242,119.253,249900001.0
2005-11-17 01:30:00,119.245,119.255,119.245,119.25,136500003.0
2005-11-17 01:31:00,119.25,119.257,119.248,119.255,184200001.0
2005-11-17 01:32:00,119.25,119.255,119.245,119.255,276400001.0
2005-11-17 01:33:00,119.246,119.246,119.202,119.202,188300001.0
2005-11-17 01:34:00,119.193,119.232,119.192,119.232,316000000.0
2005-11-17 01:35:00,119.246,119.248,119.23,119.23,298900001.0
2005-11-17 01:36:00,119.222,119.225,119.217,119.225,112800004.0
2005-11-17 01:37:00,119.23,119.232,119.227,119.229,83299999.0
2005-11-17 01:38:00,119.232,119.233,119.221,119.233,175200000.0
2005-11-17 01:39:00,119.225,119.237,119.225,119.228,254099998.0
2005-11-17 01:40:00,119.236,119.239,119.234,119.235,58799999.0
2005-11-17 01:41:00,119.248,119.252,119.247,119.248,121600000.0
2005-11-17 01:42:00,119.241,119.249,119.237,119.246,288000000.0
2005-11-17 01:43:00,119.244,119.263,119.244,119.255,255200005.0
2005-11-17 01:44:00,119.247,119.25,119.237,119.239,209499998.0
2005-11-17 01:45:00,119.234,119.234,119.224,119.226,362599999.0
2005-11-17 01:46:00,119.223,119.223,119.217,119.217,119099998.0
2005-11-17 01:47:00,119.205,119.207,119.194,119.197,154399998.0
2005-11-17 01:48:00,119.201,119.202,119.192,119.201,243600004.0
2005-11-17 01:49:00,119.195,119.196,119.188,119.196,194899998.0
2005-11-17 01:50:00,119.182,119.182,119.15,119.151,265199998.0
2005-11-17 01:51:00,119.158,119.161,119.148,119.154,99000001.0
2005-11-17 01:52:00,119.153,119.153,119.144,119.144,144500000.0
2005-11-17 01:53:00,119.152,119.152,119.135,119.152,137299999.0
2005-11-17 01:54:00,119.148,119.15,119.139,119.139,206700004.0
2005-11-17 01:55:00,119.144,119.144,119.123,119.127,160800001.0
2005-11-17 01:56:00,119.108,119.115,119.105,119.115,139899997.0
2005-11-17 01:57:00,119.115,119.122,119.088,119.093,136100000.0
2005-11-17 01:58:00,119.092,119.11,119.092,119.1,230500004.0
2005-11-17 01:59:00,119.107,119.121,119.1,119.1,460500003.0
2005-11-17 02:00:00,119.102,119.109,119.099,119.104,168599999.0
2005-11-17 02:01:00,119.096,119.096,119.078,119.083,281199997.0
2005-11-17 02:02:00,119.077,119.083,119.071,119.083,332799996.0
2005-11-17 02:03:00,119.072,119.079,119.07,119.078,94700002.0
2005-11-17 02:04:00,119.077,119.077,119.048,119.048,235500006.0
2005-11-17 02:05:00,119.035,119.035,119.007,119.017,199699999.0
2005-11-17 02:06:00,119.03,119.033,119.014,119.027,485400004.0
2005-11-17 02:07:00,119.025,119.041,119.025,119.041,107200002.0
2005-11-17 02:08:00,119.028,119.028,118.988,118.988,312999994.0
2005-11-17 02:09:00,118.991,118.991,118.969,118.975,230799999.0
2005-11-17 02:10:00,118.966,118.976,118.95,118.976,371099998.0
2005-11-17 02:11:00,118.978,118.993,118.978,118.989,253699999.0
2005-11-17 02:12:00,118.994,119.001,118.984,119.001,273600001.0
2005-11-17 02:13:00,119.002,119.01,119.002,119.006,271300001.0
2005-11-17 02:14:00,119.009,119.009,119.0,119.0,214400001.0
2005-11-17 02:15:00,118.995,118.998,118.987,118.998,131700000.0
2005-11-17 02:16:00,119.005,119.006,118.997,119.006,252199997.0
2005-11-17 02:17:00,119.006,119.006,118.99,119.002,159600001.0
2005-11-17 02:18:00,118.998,119.008,118.995,119.005,204800001.0
2005-11-17 02:19:00,119.008,119.018,119.008,119.01,279500001.0
2005-11-17 02:20:00,119.006,119.01,118.991,118.991,299300006.0
2005-11-17 02:21:00,118.989,118.997,118.989,118.99,169100000.0
2005-11-17 02:22:00,118.981,118.981,118.974,118.977,314500006.0
2005-11-17 02:23:00,118.963,118.963,118.925,118.929,276500002.0
2005-11-17 02:24:00,118.93,118.93,118.897,118.899,194299995.0
2005-11-17 02:25:00,118.89,118.89,118.879,118.89,159300002.0
2005-11-17 02:26:00,118.891,118.891,118.863,118.863,283399999.0
2005-11-17 02:27:00,118.84,118.84,118.828,118.828,39899998.0
2005-11-17 02:28:00,118.788,118.824,118.773,118.812,289600000.0
2005-11-17 02:29:00,118.817,118.817,118.795,118.8,229899996.0
2005-11-17 02:30:00,118.802,118.808,118.781,118.8,305900005.0
2005-11-17 02:31:00,118.798,118.798,118.77,118.791,263300004.0
2005-11-17 02:32:00,118.805,118.846,118.805,118.845,241499999.0
2005-11-17 02:33:00,118.853,118.86,118.844,118.844,265399995.0
2005-11-17 02:34:00,118.845,118.845,118.84,118.845,368300006.0
2005-11-17 02:35:00,118.843,118.848,118.833,118.845,411599998.0
2005-11-17 02:36:00,118.834,118.834,118.809,118.815,241499996.0
2005-11-17 02:37:00,118.818,118.822,118.818,118.822,70700001.0
2005-11-17 02:38:00,118.832,118.85,118.832,118.845,193400000.0
2005-11-17 02:39:00,118.846,118.874,118.846,118.874,237500002.0
2005-11-17 02:40:00,118.882,118.892,118.876,118.892,318900001.0
2005-11-17 02:41:00,118.902,118.912,118.892,118.892,169500001.0
2005-11-17 02:42:00,118.883,118.898,118.883,118.892,226600001.0
2005-11-17 02:43:00,118.898,118.918,118.894,118.914,276100005.0
2005-11-17 02:44:00,118.918,118.94,118.918,118.94,225399997.0
2005-11-17 02:45:00,118.935,118.935,118.914,118.914,362299999.0
2005-11-17 02:46:00,118.918,118.933,118.918,118.933,188699998.0
2005-11-17 02:47:00,118.931,118.933,118.923,118.926,233100001.0
2005-11-17 02:48:00,118.923,118.923,118.91,118.91,177700000.0
2005-11-17 02:49:00,118.92,118.927,118.92,118.923,283600001.0
2005-11-17 02:50:00,118.918,118.925,118.915,118.925,92400001.0
2005-11-17 02:51:00,118.923,118.923,118.912,118.918,115399999.0
2005-11-17 02:52:00,118.925,118.927,118.914,118.922,339099999.0
2005-11-17 02:53:00,118.934,118.942,118.933,118.936,198600006.0
2005-11-17 02:54:00,118.934,118.957,118.934,118.948,97199998.0
2005-11-17 02:55:00,118.955,118.96,118.946,118.946,182500002.0
2005-11-17 02:56:00,118.952,118.958,118.94,118.952,401800000.0
2005-11-17 02:57:00,118.957,118.965,118.947,118.947,127299995.0
2005-11-17 02:58:00,118.959,118.976,118.959,118.976,170599995.0
2005-11-17 02:59:00,118.983,119.012,118.976,119.012,403500001.0
2005-11-17 03:00:00,119.013,119.013,118.993,118.993,237099997.0
2005-11-17 03:01:00,118.99,118.99,118.97,118.983,206500000.0
2005-11-17 03:02:00,118.977,118.977,118.964,118.968,206299997.0
2005-11-17 03:03:00,118.973,118.98,118.959,118.968,202400004.0
2005-11-17 03:04:00,118.966,118.979,118.965,118.973,407899996.0
2005-11-17 03:05:00,118.97,118.97,118.946,118.946,318000008.0
2005-11-17 03:06:00,118.958,118.962,118.952,118.957,215500001.0
2005-11-17 03:07:00,118.951,118.963,118.95,118.963,366300001.0
2005-11-17 03:08:00,118.961,118.969,118.957,118.965,323399998.0
2005-11-17 03:09:00,118.97,118.977,118.969,118.975,118600001.0
2005-11-17 03:10:00,118.981,119.012,118.981,119.012,185800003.0
2005-11-17 03:11:00,119.015,119.022,119.01,119.015,360200002.0
2005-11-17 03:12:00,119.015,119.051,119.015,119.051,312399992.0
2005-11-17 03:13:00,119.048,119.048,119.022,119.04,310400003.0
2005-11-17 03:14:00,119.044,119.046,119.012,119.02,197099997.0
2005-11-17 03:15:00,119.023,119.023,119.014,119.023,219500003.0
2005-11-17 03:16:00,119.015,119.029,119.013,119.017,400099993.0
2005-11-17 03:17:00,119.02,119.025,119.015,119.017,234199998.0
2005-11-17 03:18:00,119.011,119.011,118.99,118.99,251999995.0
2005-11-17 03:19:00,118.982,119.002,118.982,119.002,122300002.0
2005-11-17 03:20:00,119.002,119.002,118.987,118.995,172099999.0
2005-11-17 03:21:00,119.003,119.003,118.997,119.001,172200001.0
2005-11-17 03:22:00,119.003,119.003,118.994,118.997,131000004.0
2005-11-17 03:23:00,118.992,119.0,118.992,118.997,168300003.0
2005-11-17 03:24:00,119.006,119.013,119.004,119.013,280999997.0
2005-11-17 03:25:00,119.018,119.026,119.012,119.012,287600001.0
2005-11-17 03:26:00,119.025,119.025,119.017,119.02,308200002.0
2005-11-17 03:27:00,119.03,119.048,119.03,119.045,279099995.0
2005-11-17 03:28:00,119.044,119.06,119.034,119.06,233000001.0
2005-11-17 03:29:00,119.062,119.078,119.059,119.078,181699999.0
2005-11-17 03:30:00,119.08,119.095,119.077,119.084,336699997.0
2005-11-17 03:31:00,119.08,119.086,119.07,119.081,263899993.0
2005-11-17 03:32:00,119.08,119.085,119.08,119.085,214099997.0
2005-11-17 03:33:00,119.085,119.088,119.068,119.085,345200004.0
2005-11-17 03:34:00,119.093,119.093,119.081,119.081,230300001.0
2005-11-17 03:35:00,119.075,119.085,119.075,119.079,103800001.0
2005-11-17 03:36:00,119.074,119.085,119.06,119.064,248999995.0
2005-11-17 03:37:00,119.058,119.061,119.05,119.05,106099999.0
2005-11-17 03:38:00,119.053,119.053,119.041,119.048,171500001.0
2005-11-17 03:39:00,119.052,119.055,119.047,119.055,206500000.0
2005-11-17 03:40:00,119.056,119.064,119.051,119.057,232899999.0
2005-11-17 03:41:00,119.054,119.054,119.054,119.054,98700003.0
2005-11-17 03:42:00,119.06,119.063,119.052,119.06,143900002.0
2005-11-17 03:43:00,119.06,119.06,119.049,119.056,182100001.0
2005-11-17 03:44:00,119.062,119.065,119.047,119.063,230199997.0
2005-11-17 03:45:00,119.068,119.072,119.061,119.067,212399998.0
2005-11-17 03:46:00,119.057,119.057,119.051,119.051,148899996.0
2005-11-17 03:47:00,119.057,119.057,119.013,119.013,71600001.0
2005-11-17 03:48:00,119.012,119.021,119.009,119.009,242900005.0
2005-11-17 03:49:00,119.003,119.008,118.998,119.006,193100000.0
2005-11-17 03:50:00,119.017,119.022,119.015,119.022,82500001.0
2005-11-17 03:51:00,119.017,119.017,119.004,119.015,230200001.0
2005-11-17 03:52:00,119.018,119.031,119.015,119.028,67600000.0
2005-11-17 03:53:00,119.026,119.026,119.011,119.011,290099999.0
2005-11-17 03:54:00,119.012,119.028,119.012,119.027,150100001.0
2005-11-17 03:55:00,119.023,119.025,119.018,119.02,137799998.0
2005-11-17 03:56:00,119.02,119.028,119.02,119.025,114200001.0
2005-11-17 03:57:00,119.02,119.025,119.02,119.023,138999997.0
2005-11-17 03:58:00,119.017,119.024,119.017,119.024,185600002.0
2005-11-17 03:59:00,119.028,119.03,119.013,119.015,340399995.0
2005-11-17 04:00:00,119.015,119.025,119.015,119.025,75900000.0
2005-11-17 04:01:00,119.023,119.041,119.023,119.04,345699993.0
2005-11-17 04:02:00,119.044,119.048,119.04,119.04,171100002.0
2005-11-17 04:03:00,119.037,119.043,119.037,119.043,65200002.0
2005-11-17 04:04:00,119.055,119.055,119.045,119.055,362499997.0
2005-11-17 04:05:00,119.055,119.055,119.048,119.05,145000002.0
2005-11-17 04:06:00,119.055,119.055,119.048,119.055,263999993.0
2005-11-17 04:07:00,119.051,119.051,119.04,119.04,285799995.0
2005-11-17 04:08:00,119.039,119.04,119.025,119.028,271200003.0
2005-11-17 04:09:00,119.026,119.029,119.002,119.002,190900003.0
2005-11-17 04:10:00,119.001,119.012,118.998,119.012,176799999.0
2005-11-17 04:11:00,119.013,119.018,119.012,119.012,254500001.0
2005-11-17 04:12:00,119.017,119.026,119.013,119.026,321400002.0
2005-11-17 04:13:00,119.025,119.025,119.017,119.025,68600001.0
2005-11-17 04:14:00,119.028,119.043,119.028,119.043,221099995.0
2005-11-17 04:15:00,119.043,119.043,119.031,119.037,309299999.0
2005-11-17 04:16:00,119.031,119.042,119.031,119.037,176100000.0
2005-11-17 04:17:00,119.03,119.034,119.025,119.028,260899998.0
2005-11-17 04:18:00,119.017,119.025,119.015,119.025,164899999.0
2005-11-17 04:19:00,119.027,119.032,119.023,119.027,214500001.0
2005-11-17 04:20:00,119.02,119.025,119.02,119.023,155100002.0
2005-11-17 04:21:00,119.024,119.026,119.024,119.026,12500000.0
2005-11-17 04:22:00,119.037,119.042,119.034,119.039,197699999.0
2005-11-17 04:23:00,119.038,119.044,119.036,119.044,152499998.0
2005-11-17 04:24:00,119.036,119.041,119.025,119.033,275900002.0
2005-11-17 04:25:00,119.03,119.035,119.028,119.035,259200000.0
2005-11-17 04:26:00,119.03,119.041,119.03,119.041,295100003.0
2005-11-17 04:27:00,119.041,119.053,119.041,119.05,337000000.0
2005-11-17 04:28:00,119.051,119.051,119.044,119.046,240599999.0
2005-11-17 04:29:00,119.061,119.074,119.061,119.074,66200001.0
2005-11-17 04:30:00,119.077,119.091,119.076,119.082,317399998.0
2005-11-17 04:31:00,119.085,119.099,119.085,119.095,184700005.0
2005-11-17 04:32:00,119.094,119.108,119.094,119.094,189600002.0
2005-11-17 04:33:00,119.085,119.096,119.085,119.089,243999996.0
2005-11-17 04:34:00,119.075,119.086,119.073,119.085,266599997.0
2005-11-17 04:35:00,119.082,119.085,119.072,119.085,166200003.0
2005-11-17 04:36:00,119.075,119.089,119.07,119.089,91899999.0
2005-11-17 04:37:00,119.085,119.085,119.062,119.062,313100002.0
2005-11-17 04:38:00,119.068,119.069,119.058,119.064,182200000.0
2005-11-17 04:39:00,119.058,119.058,119.042,119.047,304100002.0
2005-11-17 04:40:00,119.055,119.055,119.05,119.05,69000003.0
2005-11-17 04:41:00,119.053,119.067,119.053,119.06,191600000.0
2005-11-17 04:42:00,119.068,119.073,119.066,119.067,202400001.0
2005-11-17 04:43:00,119.073,119.073,119.068,119.068,154700000.0
2005-11-17 04:44:00,119.072,119.074,119.061,119.061,153899998.0
2005-11-17 04:45:00,119.067,119.073,119.057,119.073,185799997.0
2005-11-17 04:46:00,119.073,119.073,119.06,119.06,145499996.0
2005-11-17 04:47:00,119.065,119.065,119.06,119.065,244600004.0
2005-11-17 04:48:00,119.067,119.073,119.062,119.073,203999997.0
2005-11-17 04:49:00,119.074,119.088,119.059,119.085,243600000.0
2005-11-17 04:50:00,119.085,119.09,119.084,119.086,200000000.0
2005-11-17 04:51:00,119.091,119.091,119.089,119.089,32500001.0
2005-11-17 04:52:00,119.088,119.088,119.078,119.078,189200005.0
2005-11-17 04:53:00,119.088,119.098,119.088,119.092,210799999.0
2005-11-17 04:54:00,119.109,119.13,119.109,119.127,156000000.0
2005-11-17 04:55:00,119.127,119.13,119.117,119.118,353600004.0
2005-11-17 04:56:00,119.12,119.131,119.12,119.128,286500005.0
2005-11-17 04:57:00,119.125,119.135,119.125,119.135,267599997.0
2005-11-17 04:58:00,119.126,119.126,119.125,119.125,110600003.0
2005-11-17 04:59:00,119.118,119.121,119.113,119.115,179400004.0
2005-11-17 05:00:00,119.118,119.129,119.118,119.129,208300000.0
2005-11-17 05:01:00,119.128,119.132,119.121,119.126,150499998.0
2005-11-17 05:02:00,119.116,119.121,119.109,119.109,82499998.0
2005-11-17 05:03:00,119.103,119.11,119.089,119.11,235300000.0
2005-11-17 05:04:00,119.117,119.117,119.105,119.108,210999997.0
2005-11-17 05:05:00,119.111,119.111,119.095,119.096,225900001.0
2005-11-17 05:06:00,119.098,119.104,119.091,119.095,237199998.0
2005-11-17 05:07:00,119.102,119.106,119.096,119.099,145399999.0
2005-11-17 05:08:00,119.105,119.105,119.094,119.094,101199997.0
2005-11-17 05:09:00,119.088,119.103,119.088,119.103,212199996.0
2005-11-17 05:10:00,119.107,119.11,119.105,119.11,243500001.0
2005-11-17 05:11:00,119.108,119.111,119.098,119.108,189600002.0
2005-11-17 05:12:00,119.1,119.112,119.1,119.112,192599999.0
2005-11-17 05:13:00,119.113,119.113,119.101,119.111,176099996.0
2005-11-17 05:14:00,119.113,119.113,119.107,119.107,239500002.0
2005-11-17 05:15:00,119.099,119.11,119.099,119.11,211400001.0
2005-11-17 05:16:00,119.115,119.115,119.108,119.115,411100005.0
2005-11-17 05:17:00,119.112,119.119,119.103,119.116,191099997.0
2005-11-17 05:18:00,119.108,119.108,119.088,119.101,87999998.0
2005-11-17 05:19:00,119.097,119.105,119.095,119.095,300399995.0
2005-11-17 05:20:00,119.098,119.098,119.079,119.08,159500001.0
2005-11-17 05:21:00,119.078,119.078,119.039,119.039,194099999.0
2005-11-17 05:22:00,119.034,119.048,119.034,119.045,301600003.0
2005-11-17 05:23:00,119.042,119.042,119.025,119.025,409300005.0
2005-11-17 05:24:00,119.023,119.023,118.968,118.968,297800000.0
2005-11-17 05:25:00,118.958,118.963,118.946,118.952,384600000.0
2005-11-17 05:26:00,118.938,118.959,118.938,118.95,271400002.0
2005-11-17 05:27:00,118.941,118.941,118.911,118.922,214200003.0
2005-11-17 05:28:00,118.924,118.939,118.924,118.936,185099999.0
2005-11-17 05:29:00,118.922,118.922,118.911,118.911,93399997.0
2005-11-17 05:30:00,118.905,118.905,118.872,118.872,338900000.0
2005-11-17 05:31:00,118.858,118.858,118.845,118.857,287500005.0
2005-11-17 05:32:00,118.861,118.876,118.822,118.822,213700001.0
2005-11-17 05:33:00,118.831,118.893,118.831,118.893,215499998.0
2005-11-17 05:34:00,118.885,118.895,118.882,118.882,408400004.0
2005-11-17 05:35:00,118.893,118.897,118.874,118.874,278900004.0
2005-11-17 05:36:00,118.869,118.884,118.843,118.847,135699998.0
2005-11-17 05:37:00,118.851,118.88,118.851,118.88,198300000.0
2005-11-17 05:38:00,118.882,118.91,118.874,118.91,68100001.0
2005-11-17 05:39:00,118.942,119.017,118.942,119.017,99000000.0
2005-11-17 05:40:00,119.008,119.008,118.958,118.964,131100000.0
2005-11-17 05:41:00,118.97,119.003,118.97,118.998,424300003.0
2005-11-17 05:42:00,118.985,118.99,118.963,118.963,268599995.0
2005-11-17 05:43:00,118.952,118.996,118.951,118.996,330099994.0
2005-11-17 05:44:00,118.993,118.997,118.985,118.985,188400000.0
2005-11-17 05:45:00,118.974,118.974,118.944,118.955,172199996.0
2005-11-17 05:46:00,118.954,118.966,118.954,118.966,99399999.0
2005-11-17 05:47:00,118.966,118.966,118.956,118.966,196299996.0
2005-11-17 05:48:00,118.955,118.955,118.928,118.934,148100000.0
2005-11-17 05:49:00,118.931,118.931,118.921,118.921,119800000.0
2005-11-17 05:50:00,118.932,118.946,118.932,118.938,216799996.0
2005-11-17 05:51:00,118.932,118.932,118.918,118.918,316500002.0
2005-11-17 05:52:00,118.907,118.907,118.895,118.903,227299999.0
2005-11-17 05:53:00,118.909,118.925,118.905,118.909,126700001.0
2005-11-17 05:54:00,118.91,118.915,118.907,118.915,463900001.0
2005-11-17 05:55:00,118.913,118.913,118.903,118.907,227100000.0
2005-11-17 05:56:00,118.902,118.902,118.891,118.897,273600004.0
2005-11-17 05:57:00,118.898,118.905,118.893,118.905,198200004.0
2005-11-17 05:58:00,118.919,118.931,118.919,118.926,350899998.0
2005-11-17 05:59:00,118.93,118.934,118.925,118.933,158200004.0
2005-11-17 06:00:00,118.93,118.942,118.927,118.942,145500001.0
2005-11-17 06:01:00,118.95,118.959,118.95,118.955,262499999.0
2005-11-17 06:02:00,118.953,118.953,118.926,118.928,263300002.0
2005-11-17 06:03:00,118.918,118.923,118.914,118.923,117500001.0
2005-11-17 06:04:00,118.909,118.909,118.888,118.89,200399995.0
2005-11-17 06:05:00,118.893,118.893,118.865,118.868,283499995.0
2005-11-17 06:06:00,118.866,118.866,118.854,118.857,278099996.0
2005-11-17 06:07:00,118.824,118.824,118.773,118.773,304899997.0
2005-11-17 06:08:00,118.78,118.78,118.742,118.775,229300001.0
2005-11-17 06:09:00,118.795,118.817,118.795,118.816,145200004.0
2005-11-17 06:10:00,118.812,118.817,118.807,118.809,226999998.0
2005-11-17 06:11:00,118.795,118.818,118.795,118.818,276999999.0
2005-11-17 06:12:00,118.815,118.831,118.813,118.831,223200003.0
2005-11-17 06:13:00,118.836,118.856,118.836,118.849,163600003.0
2005-11-17 06:14:00,118.85,118.873,118.848,118.873,277299999.0
2005-11-17 06:15:00,118.882,118.886,118.878,118.884,348000002.0
2005-11-17 06:16:00,118.88,118.886,118.868,118.879,237800007.0
2005-11-17 06:17:00,118.875,118.889,118.875,118.876,200900003.0
2005-11-17 06:18:00,118.877,118.877,118.868,118.869,86700001.0
2005-11-17 06:19:00,118.872,118.888,118.87,118.885,132600003.0
2005-11-17 06:20:00,118.878,118.89,118.878,118.879,159900001.0
2005-11-17 06:21:00,118.87,118.874,118.863,118.874,214299999.0
2005-11-17 06:22:00,118.873,118.875,118.867,118.875,163500000.0
2005-11-17 06:23:00,118.893,118.907,118.887,118.907,139999997.0
2005-11-17 06:24:00,118.909,118.913,118.897,118.897,275199999.0
2005-11-17 06:25:00,118.896,118.902,118.891,118.891,244300002.0
2005-11-17 06:26:00,118.885,118.902,118.878,118.898,255500003.0
2005-11-17 06:27:00,118.908,118.909,118.884,118.899,198299999.0
2005-11-17 06:28:00,118.905,118.93,118.905,118.93,232700006.0
2005-11-17 06:29:00,118.928,118.929,118.912,118.912,160199998.0
2005-11-17 06:30:00,118.913,118.92,118.913,118.918,97700001.0
2005-11-17 06:31:00,118.902,118.904,118.9,118.9,266899993.0
2005-11-17 06:32:00,118.902,118.902,118.884,118.89,279999995.0
2005-11-17 06:33:00,118.883,118.883,118.87,118.87,141800001.0
2005-11-17 06:34:00,118.87,118.884,118.87,118.88,362400001.0
2005-11-17 06:35:00,118.883,118.883,118.873,118.878,305999997.0
2005-11-17 06:36:00,118.878,118.878,118.861,118.867,396100001.0
2005-11-17 06:37:00,118.867,118.89,118.867,118.89,265799997.0
2005-11-17 06:38:00,118.89,118.89,118.875,118.887,85900001.0
2005-11-17 06:39:00,118.893,118.894,118.884,118.889,189999998.0
2005-11-17 06:40:00,118.893,118.893,118.883,118.887,171600001.0
2005-11-17 06:41:00,118.878,118.878,118.86,118.86,251000000.0
2005-11-17 06:42:00,118.856,118.856,118.834,118.837,195999999.0
2005-11-17 06:43:00,118.828,118.834,118.814,118.826,130899999.0
2005-11-17 06:44:00,118.815,118.815,118.785,118.789,144500001.0
2005-11-17 06:45:00,118.792,118.813,118.792,118.803,304600003.0
2005-11-17 06:46:00,118.815,118.826,118.812,118.826,307799999.0
2005-11-17 06:47:00,118.815,118.82,118.813,118.814,218399997.0
2005-11-17 06:48:00,118.819,118.819,118.816,118.816,29400000.0
2005-11-17 06:49:00,118.832,118.85,118.832,118.843,167899996.0
2005-11-17 06:50:00,118.85,118.858,118.85,118.856,223200000.0
2005-11-17 06:51:00,118.848,118.854,118.832,118.832,237399996.0
2005-11-17 06:52:00,118.834,118.834,118.821,118.827,351400005.0
2005-11-17 06:53:00,118.819,118.823,118.814,118.814,127600000.0
2005-11-17 06:54:00,118.811,118.811,118.78,118.78,175799999.0
2005-11-17 06:55:00,118.766,118.766,118.757,118.759,142800001.0
2005-11-17 06:56:00,118.757,118.758,118.742,118.748,227799997.0
2005-11-17 06:57:00,118.77,118.798,118.77,118.786,153900001.0
2005-11-17 06:58:00,118.783,118.797,118.783,118.797,206399999.0
2005-11-17 06:59:00,118.798,118.798,118.779,118.793,228800005.0
2005-11-17 07:00:00,118.791,118.801,118.791,118.801,5100000.0
2005-11-17 07:01:00,118.801,118.812,118.8,118.812,239600000.0
2005-11-17 07:02:00,118.82,118.828,118.82,118.821,169800005.0
2005-11-17 07:03:00,118.823,118.823,118.813,118.813,297600004.0
2005-11-17 07:04:00,118.82,118.825,118.817,118.82,351000005.0
2005-11-17 07:05:00,118.82,118.825,118.815,118.825,313500000.0
2005-11-17 07:06:00,118.818,118.821,118.813,118.818,242899996.0
2005-11-17 07:07:00,118.824,118.824,118.81,118.822,243500002.0
2005-11-17 07:08:00,118.815,118.828,118.815,118.825,239200005.0
2005-11-17 07:09:00,118.824,118.824,118.814,118.818,193399996.0
2005-11-17 07:10:00,118.827,118.857,118.827,118.848,229899999.0
2005-11-17 07:11:00,118.852,118.852,118.837,118.841,120299998.0
2005-11-17 07:12:00,118.843,118.843,118.83,118.834,182300000.0
2005-11-17 07:13:00,118.83,118.833,118.824,118.833,266000000.0
2005-11-17 07:14:00,118.832,118.832,118.824,118.824,204100001.0
2005-11-17 07:15:00,118.825,118.825,118.817,118.825,187000004.0
2005-11-17 07:16:00,118.816,118.816,118.803,118.81,225500001.0
2005-11-17 07:17:00,118.82,118.829,118.82,118.822,207600000.0
2005-11-17 07:18:00,118.827,118.832,118.822,118.822,238699997.0
2005-11-17 07:19:00,118.824,118.841,118.824,118.841,133300004.0
2005-11-17 07:20:00,118.843,118.843,118.826,118.827,401400004.0
2005-11-17 07:21:00,118.821,118.83,118.813,118.83,204800001.0
2005-11-17 07:22:00,118.835,118.861,118.835,118.861,132499999.0
2005-11-17 07:23:00,118.863,118.895,118.863,118.895,173999999.0
2005-11-17 07:24:00,118.901,118.926,118.901,118.909,236600001.0
2005-11-17 07:25:00,118.903,118.903,118.876,118.878,58800000.0
2005-11-17 07:26:00,118.872,118.874,118.861,118.867,216599996.0
2005-11-17 07:27:00,118.871,118.877,118.858,118.877,380900002.0
2005-11-17 07:28:00,118.888,118.889,118.864,118.872,263899998.0
2005-11-17 07:29:00,118.874,118.874,118.848,118.849,265100008.0
2005-11-17 07:30:00,118.845,118.868,118.845,118.849,254100004.0
2005-11-17 07:31:00,118.853,118.853,118.839,118.852,176799996.0
2005-11-17 07:32:00,118.856,118.883,118.856,118.883,524999997.0
2005-11-17 07:33:00,118.885,118.885,118.88,118.88,224900006.0
2005-11-17 07:34:00,118.877,118.885,118.875,118.885,358700000.0
2005-11-17 07:35:00,118.88,118.892,118.88,118.887,157100001.0
2005-11-17 07:36:00,118.893,118.893,118.88,118.887,116800002.0
2005-11-17 07:37:00,118.88,118.892,118.88,118.892,221400005.0
2005-11-17 07:38:00,118.89,118.895,118.885,118.895,57999998.0
2005-11-17 07:39:00,118.887,118.893,118.887,118.888,263799998.0
2005-11-17 07:40:00,118.888,118.894,118.885,118.888,137600002.0
2005-11-17 07:41:00,118.892,118.893,118.884,118.887,211200002.0
2005-11-17 07:42:00,118.88,118.882,118.877,118.877,48800000.0
2005-11-17 07:43:00,118.878,118.878,118.859,118.873,142899994.0
2005-11-17 07:44:00,118.874,118.88,118.864,118.871,293299998.0
2005-11-17 07:45:00,118.87,118.873,118.866,118.868,221200001.0
2005-11-17 07:46:00,118.863,118.863,118.852,118.854,258899996.0
2005-11-17 07:47:00,118.852,118.862,118.852,118.859,257700005.0
2005-11-17 07:48:00,118.862,118.868,118.855,118.855,249199996.0
2005-11-17 07:49:00,118.858,118.863,118.856,118.863,128700001.0
2005-11-17 07:50:00,118.86,118.865,118.86,118.86,176900004.0
2005-11-17 07:51:00,118.872,118.878,118.872,118.878,84499997.0
2005-11-17 07:52:00,118.895,118.931,118.895,118.926,173700004.0
2005-11-17 07:53:00,118.92,118.92,118.893,118.893,240299999.0
2005-11-17 07:54:00,118.888,118.89,118.879,118.884,197600000.0
2005-11-17 07:55:00,118.883,118.883,118.868,118.877,260400000.0
2005-11-17 07:56:00,118.879,118.879,118.854,118.854,175700000.0
2005-11-17 07:57:00,118.856,118.863,118.852,118.863,371600004.0
2005-11-17 07:58:00,118.874,118.946,118.874,118.946,170299998.0
2005-11-17 07:59:00,118.94,118.94,118.9,118.9,217600001.0
2005-11-17 08:00:00,118.892,118.892,118.881,118.888,149900000.0
2005-11-17 08:01:00,118.887,118.887,118.864,118.87,169700003.0
2005-11-17 08:02:00,118.879,118.903,118.877,118.903,159900003.0
2005-11-17 08:03:00,118.908,118.926,118.905,118.926,371800001.0
2005-11-17 08:04:00,118.932,118.949,118.932,118.94,288599994.0
2005-11-17 08:05:00,118.942,118.942,118.907,118.907,233499998.0
2005-11-17 08:06:00,118.911,118.94,118.911,118.911,271600001.0
2005-11-17 08:07:00,118.906,118.908,118.902,118.902,194499997.0
2005-11-17 08:08:00,118.902,118.902,118.882,118.882,106900000.0
2005-11-17 08:09:00,118.887,118.893,118.882,118.893,311500002.0
2005-11-17 08:10:00,118.889,118.89,118.882,118.882,278499997.0
2005-11-17 08:11:00,118.872,118.887,118.872,118.883,181400000.0
2005-11-17 08:12:00,118.887,118.894,118.88,118.894,420199998.0
2005-11-17 08:13:00,118.888,118.902,118.888,118.902,195300003.0
2005-11-17 08:14:00,118.9,118.905,118.9,118.9,191200000.0
2005-11-17 08:15:00,118.902,118.91,118.902,118.905,183499995.0
2005-11-17 08:16:00,118.903,118.905,118.897,118.9,243400001.0
2005-11-17 08:17:00,118.898,118.906,118.898,118.899,221700000.0
2005-11-17 08:18:00,118.907,118.914,118.901,118.914,237700002.0
2005-11-17 08:19:00,118.909,118.914,118.9,118.9,177099995.0
2005-11-17 08:20:00,118.885,118.891,118.878,118.885,136800000.0
2005-11-17 08:21:00,118.882,118.889,118.882,118.887,296599996.0
2005-11-17 08:22:00,118.885,118.903,118.879,118.903,206300001.0
2005-11-17 08:23:00,118.906,118.909,118.906,118.909,12800000.0
2005-11-17 08:24:00,118.907,118.916,118.905,118.91,242600005.0
2005-11-17 08:25:00,118.912,118.912,118.899,118.9,238999997.0
2005-11-17 08:26:00,118.9,118.905,118.9,118.9,241700003.0
2005-11-17 08:27:00,118.903,118.905,118.9,118.905,265000003.0
2005-11-17 08:28:00,118.897,118.905,118.895,118.9,163000001.0
2005-11-17 08:29:00,118.9,118.9,118.892,118.898,247199996.0
2005-11-17 08:30:00,118.898,118.9,118.898,118.9,46500000.0
2005-11-17 08:31:00,118.903,118.904,118.89,118.89,308500002.0
2005-11-17 08:32:00,118.897,118.899,118.893,118.899,173899998.0
2005-11-17 08:33:00,118.908,118.913,118.901,118.907,307099998.0
2005-11-17 08:34:00,118.917,118.917,118.907,118.908,204199999.0
2005-11-17 08:35:00,118.917,118.923,118.917,118.923,294099995.0
2005-11-17 08:36:00,118.921,118.931,118.921,118.922,336699998.0
2005-11-17 08:37:00,118.928,118.934,118.924,118.93,110299999.0
2005-11-17 08:38:00,118.934,118.945,118.934,118.944,142000002.0
2005-11-17 08:39:00,118.943,118.95,118.932,118.94,398899999.0
2005-11-17 08:40:00,118.947,118.955,118.944,118.955,343400004.0
2005-11-17 08:41:00,118.956,118.956,118.94,118.947,394200004.0
2005-11-17 08:42:00,118.953,118.955,118.947,118.948,232800004.0
2005-11-17 08:43:00,118.946,118.946,118.946,118.946,71000000.0
2005-11-17 08:44:00,118.938,118.943,118.935,118.938,223200002.0
2005-11-17 08:45:00,118.938,118.945,118.938,118.945,469799995.0
2005-11-17 08:46:00,118.942,118.942,118.94,118.94,129200001.0
2005-11-17 08:47:00,118.935,118.935,118.913,118.913,289099997.0
2005-11-17 08:48:00,118.904,118.922,118.904,118.922,120899996.0
2005-11-17 08:49:00,118.923,118.923,118.914,118.916,121100000.0
2005-11-17 08:50:00,118.915,118.919,118.91,118.911,178900000.0
2005-11-17 08:51:00,118.91,118.919,118.91,118.918,140299998.0
2005-11-17 08:52:00,118.927,118.945,118.927,118.941,152799997.0
2005-11-17 08:53:00,118.928,118.93,118.917,118.918,328100002.0
2005-11-17 08:54:00,118.92,118.92,118.902,118.906,353999997.0
2005-11-17 08:55:00,118.893,118.902,118.893,118.902,144000002.0
2005-11-17 08:56:00,118.919,118.93,118.903,118.903,245300004.0
2005-11-17 08:57:00,118.898,118.902,118.896,118.898,223899996.0
2005-11-17 08:58:00,118.9,118.904,118.892,118.895,116000001.0
2005-11-17 08:59:00,118.89,118.89,118.878,118.887,151099996.0
2005-11-17 09:00:00,118.89,118.89,118.873,118.875,415000002.0
2005-11-17 09:01:00,118.888,118.892,118.887,118.888,169499998.0
2005-11-17 09:02:00,118.885,118.888,118.865,118.865,100399999.0
2005-11-17 09:03:00,118.87,118.876,118.854,118.854,224999998.0
2005-11-17 09:04:00,118.858,118.866,118.853,118.853,184599994.0
2005-11-17 09:05:00,118.858,118.858,118.842,118.842,140099999.0
2005-11-17 09:06:00,118.824,118.824,118.793,118.793,264400001.0
2005-11-17 09:07:00,118.797,118.816,118.797,118.809,297799998.0
2005-11-17 09:08:00,118.81,118.811,118.798,118.811,228199999.0
2005-11-17 09:09:00,118.817,118.823,118.813,118.823,276600000.0
2005-11-17 09:10:00,118.818,118.829,118.817,118.817,368300002.0
2005-11-17 09:11:00,118.823,118.832,118.823,118.832,137899998.0
2005-11-17 09:12:00,118.827,118.832,118.823,118.832,337399997.0
2005-11-17 09:13:00,118.833,118.835,118.818,118.835,258100002.0
2005-11-17 09:14:00,118.843,118.85,118.835,118.85,119600002.0
2005-11-17 09:15:00,118.852,118.852,118.838,118.851,271799999.0
2005-11-17 09:16:00,118.843,118.851,118.842,118.848,183599998.0
2005-11-17 09:17:00,118.853,118.868,118.853,118.866,123200002.0
2005-11-17 09:18:00,118.865,118.869,118.854,118.854,266999998.0
2005-11-17 09:19:00,118.852,118.864,118.852,118.86,181800001.0
2005-11-17 09:20:00,118.856,118.856,118.847,118.849,259099998.0
2005-11-17 09:21:00,118.856,118.862,118.845,118.845,390899995.0
2005-11-17 09:22:00,118.847,118.862,118.846,118.862,252200000.0
2005-11-17 09:23:00,118.869,118.874,118.869,118.869,165699998.0
2005-11-17 09:24:00,118.879,118.887,118.879,118.881,99399998.0
2005-11-17 09:25:00,118.887,118.918,118.887,118.916,235500002.0
2005-11-17 09:26:00,118.918,118.918,118.895,118.895,321600000.0
2005-11-17 09:27:00,118.9,118.905,118.897,118.9,236600001.0
2005-11-17 09:28:00,118.901,118.901,118.899,118.899,92299997.0
2005-11-17 09:29:00,118.891,118.899,118.891,118.899,155400001.0
2005-11-17 09:30:00,118.907,118.915,118.898,118.907,222399996.0
2005-11-17 09:31:00,118.905,118.905,118.877,118.877,221199996.0
2005-11-17 09:32:00,118.885,118.891,118.883,118.887,84200002.0
2005-11-17 09:33:00,118.882,118.902,118.882,118.902,225399998.0
2005-11-17 09:34:00,118.9,118.905,118.9,118.905,118100001.0
2005-11-17 09:35:00,118.91,118.91,118.897,118.903,320300008.0
2005-11-17 09:36:00,118.905,118.905,118.897,118.9,266200002.0
2005-11-17 09:37:00,118.907,118.923,118.904,118.923,277800001.0
2005-11-17 09:38:00,118.925,118.948,118.917,118.948,317900009.0
2005-11-17 09:39:00,118.952,118.968,118.942,118.947,200100002.0
2005-11-17 09:40:00,118.959,118.989,118.959,118.987,364499990.0
2005-11-17 09:41:00,118.989,118.989,118.971,118.976,198699999.0
2005-11-17 09:42:00,118.973,118.973,118.961,118.961,254399998.0
2005-11-17 09:43:00,118.967,118.967,118.956,118.961,215900000.0
2005-11-17 09:44:00,118.962,118.977,118.956,118.973,249999997.0
2005-11-17 09:45:00,118.972,118.972,118.954,118.963,204899998.0
2005-11-17 09:46:00,118.962,118.963,118.955,118.961,155599997.0
2005-11-17 09:47:00,118.96,118.963,118.956,118.963,100199997.0
2005-11-17 09:48:00,118.956,118.962,118.945,118.955,106599998.0
2005-11-17 09:49:00,118.945,118.95,118.936,118.938,411400004.0
2005-11-17 09:50:00,118.931,118.934,118.923,118.934,164799997.0
2005-11-17 09:51:00,118.931,118.94,118.924,118.933,282900001.0
2005-11-17 09:52:00,118.932,118.938,118.932,118.937,210100001.0
2005-11-17 09:53:00,118.938,118.95,118.938,118.947,198700002.0
2005-11-17 09:54:00,118.95,118.954,118.937,118.937,323599996.0
2005-11-17 09:55:00,118.938,118.952,118.929,118.952,194499999.0
2005-11-17 09:56:00,118.954,118.972,118.954,118.972,178600004.0
2005-11-17 09:57:00,118.97,118.975,118.968,118.975,186200002.0
2005-11-17 09:58:00,118.972,118.972,118.952,118.952,228199992.0
2005-11-17 09:59:00,118.951,118.983,118.951,118.983,248500000.0
2005-11-17 10:00:00,118.993,119.019,118.993,119.015,290300000.0
2005-11-17 10:01:00,119.01,119.021,119.003,119.003,348899991.0
2005-11-17 10:02:00,119.017,119.047,119.017,119.046,122400003.0
2005-11-17 10:03:00,119.043,119.047,119.031,119.04,247399997.0
2005-11-17 10:04:00,119.032,119.032,119.019,119.02,224100002.0
2005-11-17 10:05:00,119.023,119.033,119.014,119.03,212699998.0
2005-11-17 10:06:00,119.035,119.047,119.035,119.04,253500004.0
2005-11-17 10:07:00,119.035,119.06,119.035,119.06,345699998.0
2005-11-17 10:08:00,119.055,119.055,119.034,119.037,305099999.0
2005-11-17 10:09:00,119.043,119.043,119.03,119.03,267000006.0
2005-11-17 10:10:00,119.024,119.024,118.963,118.963,352299998.0
2005-11-17 10:11:00,118.97,118.97,118.929,118.929,121400001.0
2005-11-17 10:12:00,118.915,118.915,118.883,118.89,345499995.0
2005-11-17 10:13:00,118.897,118.92,118.897,118.916,148300003.0
2005-11-17 10:14:00,118.912,118.917,118.887,118.904,155299999.0
2005-11-17 10:15:00,118.9,118.9,118.878,118.885,437000003.0
2005-11-17 10:16:00,118.887,118.893,118.865,118.882,209100004.0
2005-11-17 10:17:00,118.888,118.896,118.863,118.863,336400004.0
2005-11-17 10:18:00,118.852,118.852,118.831,118.833,311500003.0
2005-11-17 10:19:00,118.822,118.857,118.822,118.85,175500000.0
2005-11-17 10:20:00,118.867,118.878,118.856,118.857,394799996.0
2005-11-17 10:21:00,118.86,118.868,118.86,118.867,94900000.0
2005-11-17 10:22:00,118.868,118.893,118.864,118.893,339599999.0
2005-11-17 10:23:00,118.898,118.9,118.886,118.895,199400001.0
2005-11-17 10:24:00,118.899,118.906,118.899,118.906,191099998.0
2005-11-17 10:25:00,118.908,118.919,118.907,118.916,359199996.0
2005-11-17 10:26:00,118.899,118.899,118.857,118.865,162600001.0
2005-11-17 10:27:00,118.847,118.847,118.846,118.846,102699996.0
2005-11-17 10:28:00,118.842,118.851,118.826,118.838,308999998.0
2005-11-17 10:29:00,118.837,118.846,118.837,118.84,227900002.0
2005-11-17 10:30:00,118.842,118.842,118.811,118.811,292800001.0
2005-11-17 10:31:00,118.817,118.823,118.813,118.823,168299998.0
2005-11-17 10:32:00,118.809,118.809,118.734,118.734,241299996.0
2005-11-17 10:33:00,118.721,118.721,118.709,118.709,78600003.0
2005-11-17 10:34:00,118.686,118.686,118.661,118.686,245000002.0
2005-11-17 10:35:00,118.7,118.705,118.686,118.704,390500000.0
2005-11-17 10:36:00,118.697,118.713,118.692,118.713,386099999.0
2005-11-17 10:37:00,118.722,118.742,118.722,118.738,327499996.0
2005-11-17 10:38:00,118.747,118.749,118.737,118.737,146599998.0
2005-11-17 10:39:00,118.733,118.733,118.723,118.726,192600003.0
2005-11-17 10:40:00,118.732,118.738,118.732,118.738,82000000.0
2005-11-17 10:41:00,118.745,118.745,118.717,118.733,302099998.0
2005-11-17 10:42:00,118.737,118.742,118.73,118.737,313800001.0
2005-11-17 10:43:00,118.728,118.728,118.684,118.684,202000001.0
2005-11-17 10:44:00,118.682,118.699,118.682,118.683,389100003.0
2005-11-17 10:45:00,118.697,118.706,118.697,118.706,7200000.0
2005-11-17 10:46:00,118.717,118.717,118.697,118.697,217000000.0
2005-11-17 10:47:00,118.685,118.685,118.64,118.64,216799992.0
2005-11-17 10:48:00,118.622,118.622,118.583,118.588,171300002.0
2005-11-17 10:49:00,118.566,118.574,118.537,118.551,215599997.0
2005-11-17 10:50:00,118.53,118.534,118.512,118.534,210600004.0
2005-11-17 10:51:00,118.55,118.562,118.55,118.555,225800005.0
2005-11-17 10:52:00,118.569,118.572,118.543,118.545,261699998.0
2005-11-17 10:53:00,118.554,118.572,118.554,118.568,210899999.0
2005-11-17 10:54:00,118.556,118.557,118.541,118.557,231200007.0
2005-11-17 10:55:00,118.557,118.559,118.545,118.549,386099998.0
2005-11-17 10:56:00,118.553,118.596,118.553,118.596,182199998.0
2005-11-17 10:57:00,118.601,118.612,118.601,118.602,231800003.0
2005-11-17 10:58:00,118.607,118.614,118.607,118.608,260100004.0
2005-11-17 10:59:00,118.62,118.64,118.62,118.635,165700002.0
2005-11-17 11:00:00,118.639,118.639,118.622,118.622,325300000.0
2005-11-17 11:01:00,118.622,118.626,118.617,118.618,239000002.0
2005-11-17 11:02:00,118.612,118.612,118.598,118.612,253800002.0
2005-11-17 11:03:00,118.614,118.614,118.608,118.608,169299999.0
2005-11-17 11:04:00,118.603,118.603,118.587,118.591,259499997.0
2005-11-17 11:05:00,118.584,118.586,118.57,118.57,251900001.0
2005-11-17 11:06:00,118.573,118.593,118.562,118.593,290100001.0
2005-11-17 11:07:00,118.582,118.583,118.565,118.565,135299999.0
2005-11-17 11:08:00,118.56,118.568,118.557,118.566,204199997.0
2005-11-17 11:09:00,118.572,118.582,118.572,118.579,176100001.0
2005-11-17 11:10:00,118.582,118.582,118.57,118.577,187499996.0
2005-11-17 11:11:00,118.578,118.593,118.578,118.593,138600000.0
2005-11-17 11:12:00,118.6,118.616,118.597,118.606,278499997.0
2005-11-17 11:13:00,118.597,118.597,118.583,118.583,276100003.0
2005-11-17 11:14:00,118.584,118.594,118.581,118.585,271599998.0
2005-11-17 11:15:00,118.582,118.588,118.56,118.562,192799997.0
2005-11-17 11:16:00,118.54,118.54,118.525,118.525,76699999.0
2005-11-17 11:17:00,118.513,118.513,118.481,118.509,336699996.0
2005-11-17 11:18:00,118.522,118.531,118.508,118.521,301599993.0
2005-11-17 11:19:00,118.525,118.558,118.525,118.55,237500001.0
2005-11-17 11:20:00,118.551,118.551,118.53,118.531,234900001.0
2005-11-17 11:21:00,118.535,118.56,118.535,118.56,152700005.0
2005-11-17 11:22:00,118.57,118.583,118.56,118.583,198500001.0
2005-11-17 11:23:00,118.599,118.612,118.599,118.608,175299998.0
2005-11-17 11:24:00,118.617,118.645,118.617,118.632,164900000.0
2005-11-17 11:25:00,118.625,118.628,118.602,118.602,253200002.0
2005-11-17 11:26:00,118.59,118.59,118.566,118.566,196900002.0
2005-11-17 11:27:00,118.578,118.6,118.578,118.6,93499997.0
2005-11-17 11:28:00,118.603,118.603,118.585,118.585,191800006.0
2005-11-17 11:29:00,118.588,118.588,118.567,118.567,235100003.0
2005-11-17 11:30:00,118.573,118.588,118.573,118.584,172900004.0
2005-11-17 11:31:00,118.592,118.628,118.592,118.628,172399999.0
2005-11-17 11:32:00,118.63,118.663,118.625,118.663,263699998.0
2005-11-17 11:33:00,118.687,118.736,118.687,118.736,122900000.0
2005-11-17 11:34:00,118.748,118.762,118.745,118.762,153199998.0
2005-11-17 11:35:00,118.767,118.767,118.75,118.75,136299998.0
2005-11-17 11:36:00,118.748,118.757,118.74,118.74,271799998.0
2005-11-17 11:37:00,118.732,118.732,118.714,118.717,172000000.0
2005-11-17 11:38:00,118.715,118.715,118.708,118.71,132900003.0
2005-11-17 11:39:00,118.712,118.712,118.689,118.69,261099998.0
2005-11-17 11:40:00,118.675,118.683,118.674,118.683,161800001.0
2005-11-17 11:41:00,118.685,118.695,118.681,118.686,320900001.0
2005-11-17 11:42:00,118.683,118.683,118.673,118.676,239500001.0
2005-11-17 11:43:00,118.673,118.673,118.64,118.64,173000003.0
2005-11-17 11:44:00,118.653,118.668,118.653,118.665,88100001.0
2005-11-17 11:45:00,118.68,118.698,118.68,118.698,291099998.0
2005-11-17 11:46:00,118.692,118.692,118.674,118.677,244499998.0
2005-11-17 11:47:00,118.675,118.682,118.673,118.675,81099997.0
2005-11-17 11:48:00,118.67,118.67,118.653,118.664,227999997.0
2005-11-17 11:49:00,118.665,118.665,118.657,118.66,224900003.0
2005-11-17 11:50:00,118.66,118.668,118.655,118.665,319900001.0
2005-11-17 11:51:00,118.659,118.678,118.659,118.669,362199995.0
2005-11-17 11:52:00,118.676,118.683,118.673,118.683,275400003.0
2005-11-17 11:53:00,118.684,118.711,118.684,118.711,320799999.0
2005-11-17 11:54:00,118.724,118.758,118.724,118.747,369800003.0
2005-11-17 11:55:00,118.744,118.744,118.727,118.735,433500006.0
2005-11-17 11:56:00,118.735,118.737,118.718,118.718,242899999.0
2005-11-17 11:57:00,118.716,118.717,118.693,118.693,183300000.0
2005-11-17 11:58:00,118.698,118.7,118.681,118.681,228200000.0
2005-11-17 11:59:00,118.666,118.676,118.659,118.676,253099994.0
2005-11-17 12:00:00,118.687,118.725,118.687,118.725,134900000.0
2005-11-17 12:01:00,118.733,118.748,118.725,118.744,239299998.0
2005-11-17 12:02:00,118.752,118.768,118.752,118.768,222100002.0
2005-11-17 12:03:00,118.778,118.788,118.774,118.784,123500000.0
2005-11-17 12:04:00,118.802,118.836,118.802,118.82,247700003.0
2005-11-17 12:05:00,118.832,118.859,118.832,118.84,80100001.0
2005-11-17 12:06:00,118.832,118.841,118.832,118.838,257099999.0
2005-11-17 12:07:00,118.847,118.851,118.836,118.838,269599995.0
2005-11-17 12:08:00,118.84,118.855,118.84,118.855,84999998.0
2005-11-17 12:09:00,118.858,118.873,118.851,118.868,409500002.0
2005-11-17 12:10:00,118.867,118.867,118.853,118.859,100800003.0
2005-11-17 12:11:00,118.862,118.87,118.855,118.86,286400002.0
2005-11-17 12:12:00,118.865,118.872,118.852,118.872,267300003.0
2005-11-17 12:13:00,118.879,118.931,118.879,118.918,253499998.0
2005-11-17 12:14:00,118.908,118.911,118.894,118.897,259200000.0
2005-11-17 12:15:00,118.907,118.909,118.893,118.893,153300000.0
2005-11-17 12:16:00,118.886,118.897,118.867,118.867,322200007.0
2005-11-17 12:17:00,118.861,118.869,118.83,118.83,241199998.0
2005-11-17 12:18:00,118.827,118.841,118.824,118.839,189100005.0
2005-11-17 12:19:00,118.839,118.843,118.831,118.843,285199995.0
2005-11-17 12:20:00,118.847,118.859,118.847,118.853,131300003.0
2005-11-17 12:21:00,118.853,118.853,118.844,118.847,144500000.0
2005-11-17 12:22:00,118.84,118.843,118.834,118.843,163400003.0
2005-11-17 12:23:00,118.839,118.839,118.809,118.809,203899999.0
2005-11-17 12:24:00,118.808,118.808,118.788,118.788,203300003.0
2005-11-17 12:25:00,118.777,118.793,118.777,118.793,243800000.0
2005-11-17 12:26:00,118.795,118.803,118.794,118.803,144500002.0
2005-11-17 12:27:00,118.808,118.82,118.805,118.818,186999998.0
2005-11-17 12:28:00,118.819,118.829,118.819,118.824,94399998.0
2005-11-17 12:29:00,118.823,118.844,118.817,118.844,250999997.0
2005-11-17 12:30:00,118.86,118.871,118.855,118.87,231300003.0
2005-11-17 12:31:00,118.87,118.873,118.87,118.873,13600000.0
2005-11-17 12:32:00,118.862,118.862,118.846,118.846,197900001.0
2005-11-17 12:33:00,118.852,118.852,118.837,118.841,106400002.0
2005-11-17 12:34:00,118.839,118.844,118.834,118.834,251400001.0
2005-11-17 12:35:00,118.832,118.839,118.826,118.836,220500002.0
2005-11-17 12:36:00,118.836,118.843,118.834,118.842,278200006.0
2005-11-17 12:37:00,118.85,118.877,118.85,118.871,263699999.0
2005-11-17 12:38:00,118.868,118.871,118.862,118.867,40100001.0
2005-11-17 12:39:00,118.87,118.87,118.833,118.833,138199997.0
2005-11-17 12:40:00,118.835,118.838,118.825,118.838,85000001.0
2005-11-17 12:41:00,118.845,118.853,118.843,118.849,157100000.0
2005-11-17 12:42:00,118.854,118.854,118.829,118.829,171700001.0
2005-11-17 12:43:00,118.822,118.822,118.81,118.817,50499999.0
2005-11-17 12:44:00,118.827,118.841,118.824,118.824,312700001.0
2005-11-17 12:45:00,118.839,118.862,118.839,118.862,289799994.0
2005-11-17 12:46:00,118.865,118.871,118.853,118.853,366900005.0
2005-11-17 12:47:00,118.85,118.856,118.836,118.842,336700002.0
2005-11-17 12:48:00,118.84,118.847,118.84,118.845,349400000.0
2005-11-17 12:49:00,118.843,118.845,118.84,118.84,377999997.0
2005-11-17 12:50:00,118.833,118.847,118.833,118.834,308399999.0
2005-11-17 12:51:00,118.833,118.833,118.816,118.82,304700003.0
2005-11-17 12:52:00,118.82,118.821,118.818,118.818,134800002.0
2005-11-17 12:53:00,118.81,118.823,118.81,118.823,264800004.0
2005-11-17 12:54:00,118.814,118.814,118.811,118.811,42300001.0
2005-11-17 12:55:00,118.813,118.813,118.807,118.807,85900001.0
2005-11-17 12:56:00,118.798,118.798,118.777,118.785,116300001.0
2005-11-17 12:57:00,118.786,118.804,118.786,118.795,230300000.0
2005-11-17 12:58:00,118.795,118.811,118.791,118.793,353399999.0
2005-11-17 12:59:00,118.793,118.795,118.787,118.795,494100003.0
2005-11-17 13:00:00,118.797,118.801,118.793,118.801,152700001.0
2005-11-17 13:01:00,118.797,118.8,118.792,118.792,134699997.0
2005-11-17 13:02:00,118.79,118.79,118.777,118.785,201599998.0
2005-11-17 13:03:00,118.79,118.802,118.79,118.802,75399998.0
2005-11-17 13:04:00,118.798,118.805,118.798,118.8,221300001.0
2005-11-17 13:05:00,118.803,118.816,118.803,118.803,330300000.0
2005-11-17 13:06:00,118.797,118.799,118.792,118.795,226599996.0
2005-11-17 13:07:00,118.802,118.802,118.786,118.788,204099994.0
2005-11-17 13:08:00,118.785,118.785,118.778,118.778,124500000.0
2005-11-17 13:09:00,118.777,118.777,118.765,118.765,94200001.0
2005-11-17 13:10:00,118.768,118.769,118.764,118.767,146700003.0
2005-11-17 13:11:00,118.76,118.765,118.757,118.765,145199998.0
2005-11-17 13:12:00,118.762,118.768,118.762,118.767,241799999.0
2005-11-17 13:13:00,118.771,118.771,118.747,118.747,229200005.0
2005-11-17 13:14:00,118.75,118.77,118.75,118.767,225799998.0
2005-11-17 13:15:00,118.77,118.775,118.77,118.775,258099996.0
2005-11-17 13:16:00,118.768,118.775,118.768,118.77,60700001.0
2005-11-17 13:17:00,118.769,118.769,118.753,118.753,141199999.0
2005-11-17 13:18:00,118.755,118.755,118.745,118.75,109000001.0
2005-11-17 13:19:00,118.75,118.755,118.745,118.748,240599997.0
2005-11-17 13:20:00,118.75,118.755,118.75,118.75,337799993.0
2005-11-17 13:21:00,118.757,118.757,118.75,118.755,205499998.0
2005-11-17 13:22:00,118.755,118.762,118.753,118.756,235100002.0
2005-11-17 13:23:00,118.75,118.755,118.745,118.753,331899997.0
2005-11-17 13:24:00,118.75,118.75,118.741,118.741,143300004.0
2005-11-17 13:25:00,118.74,118.743,118.733,118.743,150699997.0
2005-11-17 13:26:00,118.739,118.751,118.739,118.751,96699999.0
2005-11-17 13:27:00,118.751,118.751,118.74,118.74,135700001.0
2005-11-17 13:28:00,118.74,118.745,118.74,118.745,136900001.0
2005-11-17 13:29:00,118.747,118.752,118.746,118.747,315799994.0
2005-11-17 13:30:00,118.748,118.764,118.748,118.764,211600000.0
2005-11-17 13:31:00,118.763,118.763,118.749,118.751,240800001.0
2005-11-17 13:32:00,118.759,118.765,118.756,118.758,209700001.0
2005-11-17 13:33:00,118.763,118.763,118.751,118.76,295400003.0
2005-11-17 13:34:00,118.761,118.782,118.761,118.782,153700001.0
2005-11-17 13:35:00,118.788,118.806,118.788,118.806,242500001.0
2005-11-17 13:36:00,118.811,118.823,118.807,118.823,209700000.0
2005-11-17 13:37:00,118.834,118.846,118.834,118.838,168300002.0
2005-11-17 13:38:00,118.838,118.84,118.828,118.828,96000000.0
2005-11-17 13:39:00,118.837,118.837,118.818,118.818,66499998.0
2005-11-17 13:40:00,118.809,118.812,118.798,118.798,297100003.0
2005-11-17 13:41:00,118.788,118.788,118.77,118.778,383900004.0
2005-11-17 13:42:00,118.783,118.783,118.772,118.776,127099998.0
2005-11-17 13:43:00,118.773,118.773,118.738,118.744,204299995.0
2005-11-17 13:44:00,118.742,118.742,118.731,118.738,205899998.0
2005-11-17 13:45:00,118.738,118.744,118.732,118.732,357400001.0
2005-11-17 13:46:00,118.732,118.75,118.732,118.738,184699998.0
2005-11-17 13:47:00,118.742,118.742,118.726,118.728,200899995.0
2005-11-17 13:48:00,118.73,118.743,118.73,118.737,191199998.0
2005-11-17 13:49:00,118.738,118.741,118.732,118.738,227499998.0
2005-11-17 13:50:00,118.749,118.768,118.749,118.763,431600002.0
2005-11-17 13:51:00,118.774,118.801,118.774,118.801,219800003.0
2005-11-17 13:52:00,118.798,118.805,118.798,118.8,196399996.0
2005-11-17 13:53:00,118.795,118.802,118.793,118.793,118799997.0
2005-11-17 13:54:00,118.8,118.803,118.794,118.797,240699995.0
2005-11-17 13:55:00,118.795,118.795,118.79,118.795,282600000.0
2005-11-17 13:56:00,118.794,118.802,118.792,118.796,102100003.0
2005-11-17 13:57:00,118.797,118.802,118.792,118.792,268600001.0
2005-11-17 13:58:00,118.787,118.787,118.777,118.778,336899999.0
2005-11-17 13:59:00,118.772,118.779,118.766,118.766,286700002.0
2005-11-17 14:00:00,118.77,118.774,118.765,118.768,244200001.0
2005-11-17 14:01:00,118.758,118.77,118.753,118.759,227499999.0
2005-11-17 14:02:00,118.765,118.771,118.762,118.768,131200000.0
2005-11-17 14:03:00,118.767,118.783,118.767,118.773,202099999.0
2005-11-17 14:04:00,118.78,118.788,118.778,118.78,355599997.0
2005-11-17 14:05:00,118.78,118.785,118.775,118.78,245799999.0
2005-11-17 14:06:00,118.785,118.785,118.78,118.785,316999996.0
2005-11-17 14:07:00,118.783,118.783,118.771,118.771,181300002.0
2005-11-17 14:08:00,118.766,118.771,118.754,118.758,257699997.0
2005-11-17 14:09:00,118.739,118.739,118.723,118.723,73900000.0
2005-11-17 14:10:00,118.725,118.725,118.72,118.72,265899998.0
2005-11-17 14:11:00,118.72,118.728,118.72,118.728,158600006.0
2005-11-17 14:12:00,118.723,118.729,118.72,118.72,122200002.0
2005-11-17 14:13:00,118.706,118.706,118.685,118.695,186499996.0
2005-11-17 14:14:00,118.703,118.703,118.692,118.692,196999998.0
2005-11-17 14:15:00,118.696,118.703,118.691,118.691,340499997.0
2005-11-17 14:16:00,118.684,118.693,118.67,118.67,263500001.0
2005-11-17 14:17:00,118.664,118.688,118.658,118.688,265899999.0
2005-11-17 14:18:00,118.687,118.687,118.668,118.678,255900000.0
2005-11-17 14:19:00,118.688,118.701,118.688,118.701,40700000.0
2005-11-17 14:20:00,118.7,118.705,118.7,118.705,56600000.0
2005-11-17 14:21:00,118.697,118.697,118.676,118.676,151399997.0
2005-11-17 14:22:00,118.682,118.682,118.657,118.657,208000002.0
2005-11-17 14:23:00,118.68,118.686,118.669,118.681,202200001.0
2005-11-17 14:24:00,118.687,118.703,118.684,118.694,281200000.0
2005-11-17 14:25:00,118.698,118.701,118.69,118.69,264900000.0
2005-11-17 14:26:00,118.688,118.699,118.688,118.694,216199998.0
2005-11-17 14:27:00,118.693,118.698,118.687,118.693,159600001.0
2005-11-17 14:28:00,118.696,118.72,118.696,118.715,365600001.0
2005-11-17 14:29:00,118.717,118.723,118.713,118.723,195499998.0
2005-11-17 14:30:00,118.707,118.733,118.706,118.724,328600000.0
2005-11-17 14:31:00,118.736,118.756,118.736,118.754,167600002.0
2005-11-17 14:32:00,118.76,118.76,118.735,118.735,158899999.0
2005-11-17 14:33:00,118.713,118.718,118.713,118.714,202300001.0
2005-11-17 14:34:00,118.713,118.713,118.703,118.705,253800000.0
2005-11-17 14:35:00,118.701,118.71,118.692,118.692,368500006.0
2005-11-17 14:36:00,118.688,118.695,118.688,118.695,118799998.0
2005-11-17 14:37:00,118.701,118.73,118.701,118.73,116899996.0
2005-11-17 14:38:00,118.728,118.734,118.724,118.724,85600001.0
2005-11-17 14:39:00,118.717,118.721,118.711,118.711,267700000.0
2005-11-17 14:40:00,118.703,118.703,118.664,118.664,114100002.0
2005-11-17 14:41:00,118.665,118.679,118.665,118.676,63000000.0
2005-11-17 14:42:00,118.67,118.673,118.665,118.668,273300000.0
2005-11-17 14:43:00,118.669,118.686,118.669,118.679,306699994.0
2005-11-17 14:44:00,118.678,118.678,118.654,118.662,228800000.0
2005-11-17 14:45:00,118.666,118.681,118.666,118.68,196000004.0
2005-11-17 14:46:00,118.685,118.69,118.68,118.68,104600003.0
2005-11-17 14:47:00,118.667,118.681,118.667,118.678,195000001.0
2005-11-17 14:48:00,118.678,118.68,118.662,118.674,151900003.0
2005-11-17 14:49:00,118.678,118.689,118.678,118.686,173099999.0
2005-11-17 14:50:00,118.685,118.704,118.685,118.703,106000002.0
2005-11-17 14:51:00,118.706,118.706,118.694,118.7,104399999.0
2005-11-17 14:52:00,118.703,118.704,118.69,118.693,171100001.0
2005-11-17 14:53:00,118.691,118.701,118.691,118.692,161499999.0
2005-11-17 14:54:00,118.69,118.695,118.69,118.695,127800001.0
2005-11-17 14:55:00,118.69,118.69,118.674,118.68,183899999.0
2005-11-17 14:56:00,118.683,118.683,118.675,118.683,193800003.0
2005-11-17 14:57:00,118.682,118.685,118.672,118.683,301899995.0
2005-11-17 14:58:00,118.689,118.708,118.689,118.7,219899999.0
2005-11-17 14:59:00,118.694,118.699,118.693,118.699,155899999.0
2005-11-17 15:00:00,118.702,118.713,118.7,118.705,133899997.0
2005-11-17 15:01:00,118.727,118.754,118.727,118.75,146500000.0
2005-11-17 15:02:00,118.748,118.781,118.747,118.778,216200001.0
2005-11-17 15:03:00,118.777,118.791,118.777,118.791,187800001.0
2005-11-17 15:04:00,118.789,118.789,118.762,118.762,104100003.0
2005-11-17 15:05:00,118.767,118.782,118.767,118.782,174899997.0
2005-11-17 15:06:00,118.783,118.798,118.783,118.79,284400005.0
2005-11-17 15:07:00,118.775,118.786,118.775,118.778,272700002.0
2005-11-17 15:08:00,118.772,118.772,118.755,118.765,373699997.0
2005-11-17 15:09:00,118.763,118.763,118.747,118.749,78000000.0
2005-11-17 15:10:00,118.745,118.752,118.744,118.747,149699999.0
2005-11-17 15:11:00,118.752,118.778,118.752,118.759,206499999.0
2005-11-17 15:12:00,118.767,118.772,118.766,118.768,130700002.0
2005-11-17 15:13:00,118.77,118.77,118.75,118.75,275200002.0
2005-11-17 15:14:00,118.748,118.754,118.739,118.74,146500000.0
2005-11-17 15:15:00,118.73,118.736,118.729,118.729,212999993.0
2005-11-17 15:16:00,118.733,118.735,118.733,118.735,12800000.0
2005-11-17 15:17:00,118.73,118.743,118.73,118.743,230600001.0
2005-11-17 15:18:00,118.743,118.743,118.731,118.737,204700002.0
2005-11-17 15:19:00,118.737,118.742,118.732,118.732,251400000.0
2005-11-17 15:20:00,118.737,118.743,118.733,118.743,456899996.0
2005-11-17 15:21:00,118.747,118.747,118.735,118.735,196700002.0
2005-11-17 15:22:00,118.741,118.75,118.733,118.733,305800002.0
2005-11-17 15:23:00,118.73,118.741,118.729,118.729,352400000.0
2005-11-17 15:24:00,118.734,118.741,118.73,118.73,212300000.0
2005-11-17 15:25:00,118.74,118.765,118.74,118.765,275499998.0
2005-11-17 15:26:00,118.767,118.771,118.761,118.767,313900000.0
2005-11-17 15:27:00,118.763,118.778,118.758,118.777,258200000.0
2005-11-17 15:28:00,118.789,118.826,118.789,118.826,138199999.0
2005-11-17 15:29:00,118.827,118.844,118.825,118.825,204500001.0
2005-11-17 15:30:00,118.813,118.813,118.778,118.78,159999998.0
2005-11-17 15:31:00,118.789,118.789,118.773,118.789,172899996.0
2005-11-17 15:32:00,118.786,118.793,118.77,118.77,114999997.0
2005-11-17 15:33:00,118.758,118.758,118.736,118.744,258600004.0
2005-11-17 15:34:00,118.747,118.795,118.747,118.795,164600003.0
2005-11-17 15:35:00,118.81,118.814,118.765,118.765,192500004.0
2005-11-17 15:36:00,118.76,118.769,118.759,118.768,183500001.0
2005-11-17 15:37:00,118.761,118.761,118.744,118.75,256200000.0
2005-11-17 15:38:00,118.752,118.752,118.736,118.752,266500000.0
2005-11-17 15:39:00,118.754,118.792,118.754,118.786,201700000.0
2005-11-17 15:40:00,118.797,118.811,118.797,118.806,188300000.0
2005-11-17 15:41:00,118.807,118.826,118.807,118.826,137700000.0
2005-11-17 15:42:00,118.825,118.828,118.803,118.803,204300000.0
2005-11-17 15:43:00,118.804,118.811,118.798,118.799,322999999.0
2005-11-17 15:44:00,118.792,118.794,118.776,118.778,250399998.0
2005-11-17 15:45:00,118.776,118.776,118.748,118.768,298800002.0
2005-11-17 15:46:00,118.777,118.788,118.763,118.786,310500006.0
2005-11-17 15:47:00,118.798,118.798,118.784,118.795,275800002.0
2005-11-17 15:48:00,118.798,118.817,118.798,118.81,233200002.0
2005-11-17 15:49:00,118.813,118.826,118.813,118.825,152500001.0
2005-11-17 15:50:00,118.829,118.859,118.829,118.859,272199996.0
2005-11-17 15:51:00,118.86,118.86,118.831,118.831,241199997.0
2005-11-17 15:52:00,118.832,118.848,118.832,118.847,137999996.0
2005-11-17 15:53:00,118.843,118.843,118.829,118.829,222499995.0
2005-11-17 15:54:00,118.833,118.84,118.829,118.832,172999999.0
2005-11-17 15:55:00,118.834,118.839,118.823,118.823,257000009.0
2005-11-17 15:56:00,118.812,118.828,118.807,118.828,319100003.0
2005-11-17 15:57:00,118.817,118.849,118.817,118.849,287500007.0
2005-11-17 15:58:00,118.857,118.869,118.857,118.861,281599999.0
2005-11-17 15:59:00,118.855,118.855,118.836,118.848,180700002.0
2005-11-17 16:00:00,118.859,118.86,118.848,118.852,181500005.0
2005-11-17 16:01:00,118.847,118.857,118.847,118.857,157900001.0
2005-11-17 16:02:00,118.862,118.871,118.86,118.862,130899999.0
2005-11-17 16:03:00,118.862,118.862,118.839,118.839,130099999.0
2005-11-17 16:04:00,118.827,118.857,118.826,118.853,335999995.0
2005-11-17 16:05:00,118.862,118.872,118.862,118.866,218000001.0
2005-11-17 16:06:00,118.872,118.887,118.872,118.885,178900004.0
2005-11-17 16:07:00,118.897,118.925,118.897,118.919,171500002.0
2005-11-17 16:08:00,118.912,118.918,118.901,118.905,221300001.0
2005-11-17 16:09:00,118.917,118.919,118.905,118.905,115100001.0
2005-11-17 16:10:00,118.911,118.911,118.886,118.886,190599999.0
2005-11-17 16:11:00,118.892,118.901,118.887,118.901,136500001.0
2005-11-17 16:12:00,118.908,118.912,118.903,118.903,165399995.0
2005-11-17 16:13:00,118.909,118.913,118.905,118.907,396200004.0
2005-11-17 16:14:00,118.898,118.898,118.873,118.892,217700003.0
2005-11-17 16:15:00,118.897,118.904,118.888,118.89,155499999.0
2005-11-17 16:16:00,118.885,118.892,118.875,118.877,366899999.0
2005-11-17 16:17:00,118.868,118.868,118.848,118.849,243100001.0
2005-11-17 16:18:00,118.849,118.853,118.846,118.853,166200003.0
2005-11-17 16:19:00,118.856,118.857,118.842,118.855,109500002.0
2005-11-17 16:20:00,118.865,118.87,118.853,118.853,374399993.0
2005-11-17 16:21:00,118.85,118.859,118.836,118.836,151700000.0
2005-11-17 16:22:00,118.837,118.853,118.832,118.853,234000000.0
2005-11-17 16:23:00,118.854,118.869,118.848,118.85,243400001.0
2005-11-17 16:24:00,118.838,118.851,118.838,118.842,155000004.0
2005-11-17 16:25:00,118.843,118.843,118.838,118.838,136999995.0
2005-11-17 16:26:00,118.83,118.851,118.83,118.847,315499994.0
2005-11-17 16:27:00,118.848,118.848,118.834,118.834,100600000.0
2005-11-17 16:28:00,118.837,118.838,118.814,118.814,211499998.0
2005-11-17 16:29:00,118.81,118.81,118.802,118.802,57100000.0
2005-11-17 16:30:00,118.796,118.803,118.795,118.8,136800001.0
2005-11-17 16:31:00,118.802,118.806,118.78,118.78,218299999.0
2005-11-17 16:32:00,118.761,118.78,118.752,118.78,305000000.0
2005-11-17 16:33:00,118.785,118.805,118.785,118.795,106800003.0
2005-11-17 16:34:00,118.793,118.793,118.787,118.789,137200000.0
2005-11-17 16:35:00,118.791,118.791,118.771,118.778,268400000.0
2005-11-17 16:36:00,118.787,118.799,118.787,118.79,284600004.0
2005-11-17 16:37:00,118.79,118.808,118.789,118.808,392899998.0
2005-11-17 16:38:00,118.812,118.841,118.806,118.837,272399999.0
2005-11-17 16:39:00,118.835,118.841,118.823,118.823,374599996.0
2005-11-17 16:40:00,118.815,118.815,118.793,118.793,170899997.0
2005-11-17 16:41:00,118.79,118.796,118.775,118.788,335499998.0
2005-11-17 16:42:00,118.787,118.807,118.787,118.794,315800001.0
2005-11-17 16:43:00,118.783,118.783,118.762,118.762,198000005.0
2005-11-17 16:44:00,118.757,118.764,118.753,118.755,239799999.0
2005-11-17 16:45:00,118.764,118.764,118.751,118.76,300899994.0
2005-11-17 16:46:00,118.758,118.77,118.754,118.77,35500000.0
2005-11-17 16:47:00,118.783,118.811,118.783,118.807,163400002.0
2005-11-17 16:48:00,118.807,118.813,118.803,118.813,37599999.0
2005-11-17 16:49:00,118.809,118.811,118.787,118.787,223499998.0
2005-11-17 16:50:00,118.778,118.788,118.778,118.782,111300001.0
2005-11-17 16:51:00,118.793,118.793,118.775,118.777,368400004.0
2005-11-17 16:52:00,118.773,118.778,118.771,118.771,277199995.0
2005-11-17 16:53:00,118.771,118.773,118.755,118.755,117800002.0
2005-11-17 16:54:00,118.756,118.764,118.726,118.726,195499998.0
2005-11-17 16:55:00,118.713,118.726,118.698,118.7,113600001.0
2005-11-17 16:56:00,118.692,118.709,118.69,118.693,283599994.0
2005-11-17 16:57:00,118.686,118.698,118.686,118.696,136000001.0
2005-11-17 16:58:00,118.687,118.701,118.675,118.698,305999997.0
2005-11-17 16:59:00,118.706,118.733,118.706,118.733,244699994.0
2005-11-17 17:00:00,118.73,118.73,118.703,118.715,337900000.0
2005-11-17 17:01:00,118.712,118.712,118.688,118.698,231199998.0
2005-11-17 17:02:00,118.702,118.706,118.695,118.7,154299998.0
2005-11-17 17:03:00,118.693,118.693,118.679,118.688,122400003.0
2005-11-17 17:04:00,118.691,118.691,118.658,118.659,249699998.0
2005-11-17 17:05:00,118.665,118.686,118.665,118.68,251299997.0
2005-11-17 17:06:00,118.697,118.704,118.695,118.704,80000001.0
2005-11-17 17:07:00,118.71,118.718,118.71,118.717,204700003.0
2005-11-17 17:08:00,118.703,118.703,118.677,118.677,98499999.0
2005-11-17 17:09:00,118.671,118.692,118.671,118.686,297800000.0
2005-11-17 17:10:00,118.688,118.696,118.675,118.695,353700000.0
2005-11-17 17:11:00,118.695,118.709,118.695,118.702,193099996.0
2005-11-17 17:12:00,118.698,118.71,118.697,118.701,308199997.0
2005-11-17 17:13:00,118.702,118.702,118.685,118.702,475100000.0
2005-11-17 17:14:00,118.695,118.698,118.69,118.696,207199999.0
2005-11-17 17:15:00,118.683,118.683,118.662,118.672,233899992.0
2005-11-17 17:16:00,118.667,118.699,118.665,118.699,198099999.0
2005-11-17 17:17:00,118.707,118.713,118.706,118.707,283500002.0
2005-11-17 17:18:00,118.705,118.725,118.705,118.72,223700000.0
2005-11-17 17:19:00,118.699,118.707,118.686,118.686,322799997.0
2005-11-17 17:20:00,118.699,118.719,118.699,118.71,205699998.0
2005-11-17 17:21:00,118.709,118.709,118.691,118.691,286999998.0
2005-11-17 17:22:00,118.694,118.711,118.694,118.711,125200000.0
2005-11-17 17:23:00,118.711,118.726,118.711,118.713,197400001.0
2005-11-17 17:24:00,118.719,118.731,118.719,118.721,134999996.0
2005-11-17 17:25:00,118.724,118.732,118.721,118.732,169600003.0
2005-11-17 17:26:00,118.733,118.779,118.733,118.779,115800000.0
2005-11-17 17:27:00,118.775,118.775,118.757,118.765,180799996.0
2005-11-17 17:28:00,118.784,118.791,118.773,118.773,171200004.0
2005-11-17 17:29:00,118.757,118.767,118.757,118.757,197899999.0
2005-11-17 17:30:00,118.759,118.759,118.756,118.756,126600003.0
2005-11-17 17:31:00,118.765,118.778,118.765,118.778,12900000.0
2005-11-17 17:32:00,118.78,118.781,118.762,118.781,215600001.0
2005-11-17 17:33:00,118.778,118.782,118.766,118.769,359199994.0
2005-11-17 17:34:00,118.764,118.77,118.753,118.763,336099996.0
2005-11-17 17:35:00,118.767,118.768,118.755,118.755,176300002.0
2005-11-17 17:36:00,118.76,118.765,118.753,118.765,285499997.0
2005-11-17 17:37:00,118.763,118.763,118.754,118.755,223200000.0
2005-11-17 17:38:00,118.755,118.758,118.75,118.755,154900004.0
2005-11-17 17:39:00,118.757,118.768,118.757,118.768,62899998.0
2005-11-17 17:40:00,118.768,118.775,118.768,118.77,215700001.0
2005-11-17 17:41:00,118.758,118.77,118.758,118.76,455800002.0
2005-11-17 17:42:00,118.77,118.777,118.764,118.764,132699999.0
2005-11-17 17:43:00,118.761,118.771,118.754,118.754,310000005.0
2005-11-17 17:44:00,118.768,118.789,118.767,118.785,161400001.0
2005-11-17 17:45:00,118.777,118.778,118.769,118.769,173700002.0
2005-11-17 17:46:00,118.759,118.759,118.738,118.739,66500001.0
2005-11-17 17:47:00,118.728,118.747,118.728,118.747,191100002.0
2005-11-17 17:48:00,118.746,118.75,118.736,118.75,33000000.0
2005-11-17 17:49:00,118.744,118.744,118.717,118.717,397799995.0
2005-11-17 17:50:00,118.715,118.718,118.708,118.718,289400004.0
2005-11-17 17:51:00,118.717,118.719,118.705,118.705,415700003.0
2005-11-17 17:52:00,118.711,118.711,118.702,118.705,261200003.0
2005-11-17 17:53:00,118.71,118.71,118.687,118.687,132199997.0
2005-11-17 17:54:00,118.695,118.705,118.692,118.693,218200005.0
2005-11-17 17:55:00,118.686,118.692,118.676,118.692,58400000.0
2005-11-17 17:56:00,118.7,118.708,118.7,118.707,164499997.0
2005-11-17 17:57:00,118.697,118.704,118.687,118.704,315099995.0
2005-11-17 17:58:00,118.696,118.697,118.688,118.695,261500001.0
2005-11-17 17:59:00,118.69,118.69,118.657,118.659,273700000.0
2005-11-17 18:00:00,118.646,118.662,118.644,118.662,233099999.0
2005-11-17 18:01:00,118.74,118.75,118.72,118.74,1583699988.0
2005-11-17 18:02:00,118.75,118.76,118.74,118.76,1583699988.0
2005-11-17 18:03:00,118.77,118.78,118.77,118.78,1583699988.0
2005-11-17 18:04:00,118.79,118.84,118.79,118.83,1583699988.0
2005-11-17 18:05:00,118.84,118.84,118.78,118.78,1583699988.0
2005-11-17 18:06:00,118.77,118.78,118.76,118.77,1583699988.0
2005-11-17 18:07:00,118.76,118.77,118.76,118.76,1583699988.0
2005-11-17 18:08:00,118.75,118.76,118.74,118.75,1583699988.0
2005-11-17 18:09:00,118.76,118.76,118.76,118.76,1583699988.0
2005-11-17 18:10:00,118.75,118.76,118.74,118.74,1583699988.0
2005-11-17 18:11:00,118.72,118.72,118.72,118.72,1583699988.0
2005-11-17 18:13:00,118.74,118.74,118.72,118.72,1583699988.0
2005-11-17 18:15:00,118.74,118.74,118.72,118.72,1583699988.0
2005-11-17 18:16:00,118.74,118.74,118.72,118.72,1583699988.0
2005-11-17 18:17:00,118.676,118.69,118.675,118.685,1583699988.0
2005-11-17 18:18:00,118.71,118.71,118.71,118.71,1478399996.0
2005-11-17 18:20:00,118.7,118.7,118.68,118.68,1478399996.0
2005-11-17 18:21:00,118.69,118.69,118.67,118.67,1478399996.0
2005-11-17 18:22:00,118.68,118.7,118.68,118.69,1478399996.0
2005-11-17 18:23:00,118.68,118.71,118.68,118.71,1478399996.0
2005-11-17 18:24:00,118.72,118.72,118.72,118.72,1478399996.0
2005-11-17 18:25:00,118.74,118.74,118.72,118.72,1478399996.0
2005-11-17 18:27:00,118.763,118.763,118.744,118.747,1478399996.0
2005-11-17 18:28:00,118.72,118.74,118.72,118.74,1736799997.0
2005-11-17 18:29:00,118.75,118.75,118.74,118.75,1736799997.0
2005-11-17 18:30:00,118.759,118.772,118.755,118.76,1736799997.0
2005-11-17 18:31:00,118.75,118.75,118.74,118.75,1837999994.0
2005-11-17 18:32:00,118.74,118.74,118.74,118.74,1837999994.0
2005-11-17 18:34:00,118.75,118.75,118.74,118.74,1837999994.0
2005-11-17 18:35:00,118.75,118.75,118.75,118.75,1837999994.0
2005-11-17 18:36:00,118.75,118.755,118.748,118.753,1837999994.0
2005-11-17 18:37:00,118.75,118.753,118.748,118.753,1194299999.0
2005-11-17 18:38:00,118.756,118.77,118.742,118.769,1459300003.0
2005-11-17 18:39:00,118.776,118.785,118.767,118.784,562300007.0
2005-11-17 18:40:00,118.783,118.785,118.77,118.77,1521900004.0
2005-11-17 18:41:00,118.767,118.77,118.763,118.768,1404899995.0
2005-11-17 18:42:00,118.766,118.776,118.761,118.761,1793500003.0
2005-11-17 18:43:00,118.764,118.784,118.764,118.782,1131800003.0
2005-11-17 18:44:00,118.785,118.794,118.779,118.78,505199999.0
2005-11-17 18:45:00,118.773,118.78,118.76,118.76,1622500005.0
2005-11-17 18:46:00,118.76,118.769,118.757,118.766,1564899999.0
2005-11-17 18:47:00,118.765,118.78,118.765,118.78,413699994.0
2005-11-17 18:48:00,118.787,118.806,118.787,118.806,756800009.0
2005-11-17 18:49:00,118.807,118.817,118.802,118.817,1333800002.0
2005-11-17 18:50:00,118.827,118.848,118.827,118.843,1715599988.0
2005-11-17 18:51:00,118.846,118.855,118.829,118.835,1914000021.0
2005-11-17 18:52:00,118.835,118.835,118.813,118.82,1488200009.0
2005-11-17 18:53:00,118.822,118.822,118.807,118.808,1343500012.0
2005-11-17 18:54:00,118.81,118.817,118.805,118.813,1754000008.0
2005-11-17 18:55:00,118.81,118.817,118.807,118.81,1514300004.0
2005-11-17 18:56:00,118.808,118.818,118.806,118.809,279199999.0
2005-11-17 18:57:00,118.809,118.821,118.807,118.821,762600003.0
2005-11-17 18:58:00,118.821,118.825,118.809,118.809,1523200008.0
2005-11-17 18:59:00,118.804,118.814,118.798,118.806,1410999991.0
2005-11-17 19:00:00,118.794,118.794,118.734,118.734,929200004.0
2005-11-17 19:01:00,118.731,118.732,118.718,118.724,552899997.0
2005-11-17 19:02:00,118.735,118.753,118.735,118.75,676399992.0
2005-11-17 19:03:00,118.753,118.755,118.747,118.754,1505800007.0
2005-11-17 19:04:00,118.764,118.829,118.764,118.829,1034000002.0
2005-11-17 19:05:00,118.825,118.825,118.764,118.772,744300007.0
2005-11-17 19:06:00,118.762,118.765,118.753,118.757,1077400000.0
2005-11-17 19:08:00,118.749,118.749,118.73,118.739,1599699996.0
2005-11-17 19:09:00,118.738,118.748,118.734,118.743,725800004.0
2005-11-17 19:10:00,118.739,118.739,118.727,118.732,608700003.0
2005-11-17 19:11:00,118.727,118.727,118.713,118.72,811100002.0
2005-11-17 19:12:00,118.72,118.723,118.716,118.721,983099995.0
2005-11-17 19:13:00,118.72,118.727,118.711,118.718,726800000.0
2005-11-17 19:14:00,118.715,118.723,118.708,118.709,723399993.0
2005-11-17 19:15:00,118.711,118.722,118.71,118.717,2132599990.0
2005-11-17 19:16:00,118.722,118.725,118.713,118.718,1004200008.0
2005-11-17 19:17:00,118.714,118.72,118.701,118.701,902800002.0
2005-11-17 19:18:00,118.698,118.702,118.697,118.702,751700003.0
2005-11-17 19:19:00,118.699,118.699,118.686,118.698,1623399992.0
2005-11-17 19:20:00,118.698,118.698,118.673,118.673,938900003.0
2005-11-17 19:21:00,118.667,118.672,118.66,118.662,1566199994.0
2005-11-17 19:22:00,118.663,118.679,118.663,118.679,783700000.0
2005-11-17 19:23:00,118.61,118.61,118.59,118.6,1360900000.0
2005-11-17 19:24:00,118.7,118.712,118.7,118.706,1360900000.0
2005-11-17 19:25:00,118.706,118.728,118.706,118.717,1331900000.0
2005-11-17 19:26:00,118.57,118.57,118.55,118.55,1652600018.0
2005-11-17 19:27:00,118.712,118.721,118.708,118.708,1652600018.0
2005-11-17 19:28:00,118.697,118.731,118.697,118.72,1086499995.0
2005-11-17 19:29:00,118.727,118.743,118.727,118.735,646500001.0
2005-11-17 19:30:00,118.733,118.745,118.733,118.743,921299998.0
2005-11-17 19:31:00,118.742,118.742,118.723,118.727,1587499984.0
2005-11-17 19:32:00,118.73,118.737,118.73,118.735,1628900009.0
2005-11-17 19:33:00,118.735,118.737,118.73,118.737,1112999988.0
2005-11-17 19:34:00,118.735,118.737,118.727,118.735,1029200011.0
2005-11-17 19:35:00,118.734,118.735,118.723,118.734,1108000009.0
2005-11-17 19:36:00,118.725,118.742,118.725,118.742,617000000.0
2005-11-17 19:37:00,118.74,118.745,118.74,118.743,283500004.0
2005-11-17 19:38:00,118.743,118.745,118.74,118.74,881399995.0
2005-11-17 19:39:00,118.737,118.739,118.725,118.728,1231100003.0
2005-11-17 19:40:00,118.725,118.728,118.72,118.723,906800006.0
2005-11-17 19:41:00,118.718,118.721,118.706,118.708,1575800009.0
2005-11-17 19:42:00,118.702,118.702,118.69,118.69,698600001.0
2005-11-17 19:43:00,118.695,118.695,118.683,118.688,378499999.0
2005-11-17 19:44:00,118.695,118.698,118.69,118.695,1007399987.0
2005-11-17 19:45:00,118.693,118.693,118.678,118.678,639300001.0
2005-11-17 19:46:00,118.673,118.673,118.662,118.669,928900001.0
2005-11-17 19:47:00,118.671,118.692,118.671,118.692,578200002.0
2005-11-17 19:48:00,118.69,118.697,118.682,118.683,1549899987.0
2005-11-17 19:49:00,118.685,118.685,118.68,118.685,782200005.0
2005-11-17 19:50:00,118.685,118.685,118.677,118.685,855599997.0
2005-11-17 19:51:00,118.687,118.693,118.684,118.693,789100007.0
2005-11-17 19:52:00,118.699,118.713,118.699,118.712,903500005.0
2005-11-17 19:53:00,118.72,118.732,118.717,118.718,1029400001.0
2005-11-17 19:54:00,118.715,118.733,118.714,118.733,1572800015.0
2005-11-17 19:55:00,118.726,118.733,118.721,118.733,632900000.0
2005-11-17 19:56:00,118.734,118.738,118.726,118.735,1110099987.0
2005-11-17 19:57:00,118.735,118.735,118.73,118.735,622200006.0
2005-11-17 19:58:00,118.733,118.734,118.723,118.723,1603199993.0
2005-11-17 19:59:00,118.725,118.728,118.72,118.725,804299999.0
2005-11-17 20:00:00,118.725,118.725,118.72,118.72,146800003.0
2005-11-17 20:01:00,118.718,118.725,118.711,118.717,552399997.0
2005-11-17 20:02:00,118.709,118.711,118.698,118.706,1190700002.0
2005-11-17 20:03:00,118.702,118.702,118.676,118.693,678100002.0
2005-11-17 20:04:00,118.695,118.695,118.69,118.695,824200001.0
2005-11-17 20:05:00,118.69,118.697,118.688,118.695,1121799994.0
2005-11-17 20:06:00,118.69,118.695,118.685,118.694,1841399979.0
2005-11-17 20:07:00,118.69,118.695,118.688,118.695,682200000.0
2005-11-17 20:08:00,118.69,118.695,118.686,118.687,682299996.0
2005-11-17 20:09:00,118.68,118.685,118.675,118.68,1126800000.0
2005-11-17 20:10:00,118.681,118.681,118.662,118.662,1313900007.0
2005-11-17 20:11:00,118.659,118.667,118.652,118.657,1792199998.0
2005-11-17 20:12:00,118.649,118.657,118.644,118.655,1915799988.0
2005-11-17 20:13:00,118.65,118.657,118.647,118.652,893600004.0
2005-11-17 20:14:00,118.656,118.66,118.644,118.655,1159999990.0
2005-11-17 20:15:00,118.655,118.657,118.645,118.65,1534599991.0
2005-11-17 20:16:00,118.649,118.656,118.64,118.645,862200000.0
2005-11-17 20:17:00,118.644,118.644,118.625,118.625,782300000.0
2005-11-17 20:18:00,118.628,118.631,118.618,118.618,240100000.0
2005-11-17 20:19:00,118.613,118.613,118.589,118.603,942000006.0
2005-11-17 20:20:00,118.6,118.606,118.597,118.598,1099200003.0
2005-11-17 20:21:00,118.597,118.603,118.592,118.592,1534200007.0
2005-11-17 20:22:00,118.591,118.602,118.59,118.599,1168200002.0
2005-11-17 20:23:00,118.593,118.6,118.585,118.588,697500005.0
2005-11-17 20:24:00,118.583,118.583,118.558,118.558,693200010.0
2005-11-17 20:25:00,118.56,118.56,118.532,118.54,1105199994.0
2005-11-17 20:26:00,118.54,118.551,118.539,118.539,1016699992.0
2005-11-17 20:27:00,118.539,118.581,118.539,118.581,1322500007.0
2005-11-17 20:28:00,118.583,118.583,118.562,118.578,2115599993.0
2005-11-17 20:29:00,118.64,118.65,118.64,118.65,1987600015.0
2005-11-17 20:30:00,118.67,118.69,118.67,118.69,1987600015.0
2005-11-17 20:31:00,118.585,118.591,118.576,118.583,1987600015.0
2005-11-17 20:32:00,118.584,118.584,118.574,118.577,1809099991.0
2005-11-17 20:33:00,118.571,118.571,118.557,118.558,800700003.0
2005-11-17 20:34:00,118.551,118.551,118.52,118.52,358700003.0
2005-11-17 20:35:00,118.515,118.523,118.503,118.523,744999997.0
2005-11-17 20:36:00,118.527,118.55,118.52,118.52,656800002.0
2005-11-17 20:37:00,118.518,118.531,118.518,118.525,394000002.0
2005-11-17 20:38:00,118.521,118.521,118.489,118.505,1004099997.0
2005-11-17 20:39:00,118.505,118.511,118.497,118.498,1141600000.0
2005-11-17 20:40:00,118.68,118.68,118.67,118.67,1266400000.0
2005-11-17 20:41:00,118.521,118.521,118.482,118.495,1266400000.0
2005-11-17 20:42:00,118.49,118.506,118.464,118.464,1095999997.0
2005-11-17 20:43:00,118.46,118.473,118.453,118.473,1893700001.0
2005-11-17 20:44:00,118.48,118.521,118.48,118.521,1762500007.0
2005-11-17 20:45:00,118.527,118.541,118.526,118.53,1776699989.0
2005-11-17 20:46:00,118.537,118.554,118.525,118.535,1536399998.0
2005-11-17 20:47:00,118.531,118.531,118.502,118.517,2141300004.0
2005-11-17 20:48:00,118.515,118.515,118.51,118.515,1274499998.0
2005-11-17 20:49:00,118.51,118.521,118.504,118.51,1235400012.0
2005-11-17 20:50:00,118.512,118.53,118.512,118.518,1353900005.0
2005-11-17 20:51:00,118.521,118.531,118.521,118.526,811599999.0
2005-11-17 20:52:00,118.527,118.533,118.527,118.533,87499998.0
2005-11-17 20:53:00,118.533,118.534,118.523,118.526,1309100004.0
2005-11-17 20:54:00,118.526,118.535,118.526,118.535,621800005.0
2005-11-17 20:55:00,118.535,118.535,118.522,118.529,1851400003.0
2005-11-17 20:56:00,118.535,118.535,118.528,118.535,710500003.0
2005-11-17 20:57:00,118.538,118.547,118.533,118.537,1579900007.0
2005-11-17 20:59:00,118.63,118.64,118.62,118.64,2134300007.0
2005-11-17 21:00:00,118.515,118.521,118.505,118.512,2134300007.0
2005-11-17 21:01:00,118.515,118.515,118.51,118.51,1192699990.0
2005-11-17 21:02:00,118.508,118.51,118.494,118.495,851700008.0
2005-11-17 21:03:00,118.496,118.496,118.473,118.473,1358300008.0
2005-11-17 21:04:00,118.471,118.482,118.471,118.477,591999998.0
2005-11-17 21:05:00,118.477,118.495,118.477,118.495,549600011.0
2005-11-17 21:06:00,118.495,118.495,118.48,118.48,1090500010.0
2005-11-17 21:07:00,118.486,118.521,118.486,118.521,1625999982.0
2005-11-17 21:08:00,118.525,118.528,118.515,118.525,749999996.0
2005-11-17 21:09:00,118.521,118.533,118.521,118.525,523900006.0
2005-11-17 21:10:00,118.529,118.535,118.524,118.53,611999998.0
2005-11-17 21:11:00,118.533,118.538,118.533,118.538,209500002.0
2005-11-17 21:12:00,118.539,118.563,118.539,118.559,720500006.0
2005-11-17 21:13:00,118.562,118.573,118.552,118.553,847200008.0
2005-11-17 21:14:00,118.546,118.55,118.531,118.531,1246299999.0
2005-11-17 21:15:00,118.526,118.535,118.507,118.535,1547400012.0
2005-11-17 21:16:00,118.531,118.544,118.515,118.527,1152899996.0
2005-11-17 21:17:00,118.535,118.562,118.535,118.552,1724900005.0
2005-11-17 21:18:00,118.548,118.555,118.539,118.541,1169900002.0
2005-11-17 21:19:00,118.542,118.553,118.542,118.545,1511699999.0
2005-11-17 21:20:00,118.545,118.547,118.537,118.545,1480799988.0
2005-11-17 21:21:00,118.548,118.557,118.544,118.55,1373800004.0
2005-11-17 21:22:00,118.551,118.555,118.542,118.553,1472800004.0
2005-11-17 21:23:00,118.552,118.554,118.544,118.547,925100010.0
2005-11-17 21:24:00,118.55,118.569,118.55,118.568,1629299995.0
2005-11-17 21:25:00,118.574,118.626,118.574,118.626,1385199993.0
2005-11-17 21:26:00,118.634,118.666,118.634,118.652,972299989.0
2005-11-17 21:27:00,118.648,118.65,118.626,118.636,772800002.0
2005-11-17 21:28:00,118.629,118.638,118.62,118.638,395700000.0
2005-11-17 21:29:00,118.643,118.643,118.628,118.634,758600001.0
2005-11-17 21:30:00,118.643,118.676,118.643,118.668,606800005.0
2005-11-17 21:31:00,118.668,118.668,118.658,118.658,176399998.0
2005-11-17 21:32:00,118.654,118.654,118.646,118.653,755799995.0
2005-11-17 21:33:00,118.652,118.652,118.647,118.647,425100003.0
2005-11-17 21:34:00,118.643,118.643,118.633,118.638,502599996.0
2005-11-17 21:35:00,118.643,118.643,118.631,118.631,388800005.0
2005-11-17 21:36:00,118.631,118.64,118.63,118.636,395699995.0
2005-11-17 21:37:00,118.643,118.657,118.643,118.657,464299998.0
2005-11-17 21:38:00,118.672,118.691,118.672,118.681,184900001.0
2005-11-17 21:39:00,118.678,118.678,118.655,118.657,534400009.0
2005-11-17 21:40:00,118.657,118.663,118.655,118.659,607899998.0
2005-11-17 21:41:00,118.657,118.658,118.648,118.658,582599996.0
2005-11-17 21:42:00,118.66,118.668,118.655,118.665,1050700004.0
2005-11-17 21:43:00,118.662,118.665,118.652,118.66,362099993.0
2005-11-17 21:44:00,118.664,118.664,118.646,118.654,1444400003.0
2005-11-17 21:45:00,118.657,118.663,118.654,118.663,619500004.0
2005-11-17 21:46:00,118.661,118.673,118.659,118.673,694500003.0
2005-11-17 21:47:00,118.665,118.667,118.645,118.645,519099992.0
2005-11-17 21:48:00,118.645,118.658,118.643,118.645,823400010.0
2005-11-17 21:49:00,118.647,118.661,118.642,118.661,331699998.0
2005-11-17 21:50:00,118.667,118.672,118.666,118.666,186299999.0
2005-11-17 21:51:00,118.667,118.675,118.665,118.666,263099998.0
2005-11-17 21:52:00,118.666,118.673,118.666,118.673,146400000.0
2005-11-17 21:53:00,118.67,118.67,118.637,118.647,392699995.0
2005-11-17 21:54:00,118.639,118.639,118.618,118.618,745800002.0
2005-11-17 21:55:00,118.615,118.622,118.615,118.622,205700000.0
2005-11-17 21:56:00,118.622,118.622,118.606,118.614,494199995.0
2005-11-17 21:57:00,118.617,118.618,118.611,118.611,213899998.0
2005-11-17 21:58:00,118.608,118.615,118.608,118.615,225199995.0
2005-11-17 21:59:00,118.618,118.636,118.616,118.636,558300004.0
2005-11-17 22:00:00,118.642,118.659,118.642,118.656,917800006.0
2005-11-17 22:01:00,118.665,118.709,118.665,118.709,1311100005.0
2005-11-17 22:02:00,118.708,118.712,118.7,118.709,646199999.0
2005-11-17 22:03:00,118.709,118.714,118.708,118.709,339599998.0
2005-11-17 22:04:00,118.705,118.709,118.685,118.695,725199993.0
2005-11-17 22:05:00,118.698,118.698,118.686,118.695,266700003.0
2005-11-17 22:06:00,118.692,118.696,118.692,118.693,97400002.0
2005-11-17 22:07:00,118.688,118.693,118.683,118.693,363300000.0
2005-11-17 22:08:00,118.687,118.69,118.676,118.676,226600003.0
2005-11-17 22:09:00,118.682,118.682,118.672,118.678,222500002.0
2005-11-17 22:10:00,118.685,118.685,118.68,118.685,131900000.0
2005-11-17 22:11:00,118.682,118.702,118.68,118.702,678400002.0
2005-11-17 22:12:00,118.705,118.705,118.7,118.7,280099999.0
2005-11-17 22:13:00,118.697,118.699,118.694,118.699,472299996.0
2005-11-17 22:14:00,118.705,118.719,118.705,118.713,311700001.0
2005-11-17 22:15:00,118.72,118.732,118.72,118.728,361299995.0
2005-11-17 22:16:00,118.725,118.725,118.715,118.715,795300009.0
2005-11-17 22:17:00,118.715,118.72,118.707,118.718,397299995.0
2005-11-17 22:18:00,118.718,118.72,118.699,118.702,405600000.0
2005-11-17 22:19:00,118.711,118.722,118.711,118.717,451599998.0
2005-11-17 22:20:00,118.714,118.714,118.704,118.704,135700001.0
2005-11-17 22:21:00,118.709,118.719,118.709,118.716,264199996.0
2005-11-17 22:22:00,118.718,118.73,118.718,118.726,245500003.0
2005-11-17 22:23:00,118.726,118.728,118.725,118.728,213099998.0
2005-11-17 22:24:00,118.735,118.739,118.711,118.712,261999997.0
2005-11-17 22:25:00,118.713,118.713,118.701,118.706,266700001.0
2005-11-17 22:26:00,118.697,118.7,118.684,118.684,372800000.0
2005-11-17 22:27:00,118.688,118.692,118.682,118.687,903700007.0
2005-11-17 22:28:00,118.685,118.685,118.673,118.683,378000000.0
2005-11-17 22:29:00,118.685,118.713,118.685,118.708,152300000.0
2005-11-17 22:30:00,118.72,118.72,118.718,118.718,307400001.0
2005-11-17 22:31:00,118.718,118.718,118.713,118.718,121700001.0
2005-11-17 22:32:00,118.723,118.725,118.713,118.713,396399998.0
2005-11-17 22:33:00,118.712,118.712,118.677,118.677,705700004.0
2005-11-17 22:34:00,118.667,118.689,118.667,118.683,854100005.0
2005-11-17 22:35:00,118.695,118.715,118.695,118.709,348900001.0
2005-11-17 22:36:00,118.71,118.717,118.701,118.716,777700007.0
2005-11-17 22:37:00,118.71,118.71,118.707,118.71,110600000.0
2005-11-17 22:38:00,118.712,118.712,118.695,118.695,200899997.0
2005-11-17 22:39:00,118.695,118.7,118.695,118.7,303699998.0
2005-11-17 22:40:00,118.7,118.705,118.692,118.693,633900000.0
2005-11-17 22:41:00,118.7,118.71,118.696,118.71,289700000.0
2005-11-17 22:42:00,118.71,118.715,118.71,118.71,182500005.0
2005-11-17 22:43:00,118.708,118.715,118.705,118.707,375100003.0
2005-11-17 22:44:00,118.707,118.707,118.694,118.704,305900001.0
2005-11-17 22:45:00,118.718,118.723,118.714,118.717,466599995.0
2005-11-17 22:46:00,118.718,118.718,118.71,118.711,283400002.0
2005-11-17 22:47:00,118.723,118.723,118.71,118.714,245699999.0
2005-11-17 22:48:00,118.718,118.72,118.706,118.708,435199995.0
2005-11-17 22:49:00,118.722,118.728,118.72,118.722,191600001.0
2005-11-17 22:50:00,118.713,118.714,118.702,118.702,380800006.0
2005-11-17 22:51:00,118.71,118.715,118.705,118.705,418699996.0
2005-11-17 22:52:00,118.704,118.722,118.704,118.713,197800001.0
2005-11-17 22:53:00,118.72,118.725,118.71,118.713,437599995.0
2005-11-17 22:54:00,118.715,118.728,118.711,118.728,189300002.0
2005-11-17 22:55:00,118.733,118.733,118.72,118.72,478000001.0
2005-11-17 22:56:00,118.72,118.725,118.715,118.715,435499993.0
2005-11-17 22:57:00,118.715,118.72,118.715,118.715,452899997.0
2005-11-17 22:58:00,118.714,118.726,118.709,118.718,254199997.0
2005-11-17 22:59:00,118.698,118.698,118.679,118.685,383799993.0
2005-11-17 23:00:00,118.688,118.71,118.688,118.695,404599994.0
2005-11-17 23:01:00,118.695,118.695,118.688,118.69,100200001.0
2005-11-17 23:02:00,118.697,118.703,118.694,118.699,124700000.0
2005-11-17 23:03:00,118.7,118.705,118.697,118.697,237000000.0
2005-11-17 23:04:00,118.705,118.707,118.697,118.697,275500006.0
2005-11-17 23:05:00,118.699,118.7,118.69,118.69,264400002.0
2005-11-17 23:06:00,118.695,118.695,118.687,118.687,123700000.0
2005-11-17 23:07:00,118.693,118.709,118.693,118.7,139200003.0
2005-11-17 23:08:00,118.7,118.705,118.698,118.705,433000008.0
2005-11-17 23:09:00,118.704,118.708,118.704,118.708,222500000.0
2005-11-17 23:10:00,118.713,118.715,118.71,118.71,334899992.0
2005-11-17 23:11:00,118.715,118.715,118.71,118.71,240499994.0
2005-11-17 23:12:00,118.708,118.715,118.705,118.71,208499999.0
2005-11-17 23:13:00,118.712,118.715,118.71,118.71,242300000.0
2005-11-17 23:14:00,118.705,118.71,118.703,118.703,160500005.0
2005-11-17 23:15:00,118.697,118.702,118.694,118.697,116400000.0
2005-11-17 23:16:00,118.69,118.703,118.69,118.69,249199999.0
2005-11-17 23:17:00,118.688,118.692,118.676,118.676,363099999.0
2005-11-17 23:18:00,118.68,118.688,118.677,118.68,170700002.0
2005-11-17 23:19:00,118.69,118.701,118.69,118.698,251200001.0
2005-11-17 23:20:00,118.699,118.704,118.694,118.696,198800001.0
2005-11-17 23:21:00,118.694,118.703,118.692,118.692,356000003.0
2005-11-17 23:22:00,118.691,118.702,118.691,118.697,165300000.0
2005-11-17 23:23:00,118.702,118.702,118.69,118.69,64600000.0
2005-11-17 23:24:00,118.685,118.69,118.685,118.69,83299997.0
2005-11-17 23:25:00,118.696,118.704,118.692,118.704,271900004.0
2005-11-17 23:26:00,118.696,118.704,118.691,118.704,265099999.0
2005-11-17 23:27:00,118.702,118.705,118.697,118.705,255899993.0
2005-11-17 23:28:00,118.697,118.701,118.691,118.692,222500000.0
2005-11-17 23:29:00,118.693,118.695,118.69,118.69,150400002.0
2005-11-17 23:30:00,118.689,118.689,118.679,118.68,77399999.0
2005-11-17 23:31:00,118.678,118.688,118.677,118.687,150599999.0
2005-11-17 23:32:00,118.676,118.692,118.676,118.692,299299992.0
2005-11-17 23:33:00,118.695,118.695,118.685,118.69,205200003.0
2005-11-17 23:34:00,118.692,118.697,118.688,118.697,121599995.0
2005-11-17 23:35:00,118.695,118.698,118.688,118.688,256299999.0
2005-11-17 23:36:00,118.687,118.687,118.675,118.675,426299997.0
2005-11-17 23:37:00,118.672,118.682,118.672,118.682,103000000.0
2005-11-17 23:38:00,118.68,118.685,118.678,118.68,287799995.0
2005-11-17 23:39:00,118.682,118.685,118.682,118.685,53500000.0
2005-11-17 23:40:00,118.682,118.693,118.68,118.68,267399992.0
2005-11-17 23:41:00,118.675,118.685,118.675,118.685,28799999.0
2005-11-17 23:42:00,118.68,118.685,118.677,118.685,113400001.0
2005-11-17 23:43:00,118.675,118.682,118.671,118.682,236500003.0
2005-11-17 23:44:00,118.68,118.688,118.68,118.68,145299996.0
2005-11-17 23:45:00,118.687,118.692,118.679,118.679,192699998.0
2005-11-17 23:46:00,118.687,118.692,118.68,118.68,231400001.0
2005-11-17 23:47:00,118.677,118.685,118.677,118.685,14400000.0
2005-11-17 23:48:00,118.685,118.685,118.675,118.685,275700003.0
2005-11-17 23:49:00,118.691,118.709,118.691,118.706,324400000.0
2005-11-17 23:50:00,118.709,118.74,118.709,118.74,149100004.0
2005-11-17 23:51:00,118.745,118.757,118.739,118.739,148700000.0
2005-11-17 23:52:00,118.763,118.804,118.763,118.797,234299997.0
2005-11-17 23:53:00,118.807,118.824,118.807,118.82,203700000.0
2005-11-17 23:54:00,118.827,118.829,118.812,118.812,220600002.0
2005-11-17 23:55:00,118.806,118.817,118.795,118.817,339299999.0
2005-11-17 23:56:00,118.826,118.826,118.805,118.81,282999999.0
2005-11-17 23:57:00,118.807,118.813,118.794,118.794,302900005.0
2005-11-17 23:58:00,118.793,118.793,118.786,118.786,67000003.0
2005-11-17 23:59:00,118.795,118.795,118.785,118.785,285399997.0
2005-11-18 00:00:00,118.798,118.827,118.798,118.818,344799999.0
2005-11-18 00:01:00,118.808,118.845,118.807,118.822,354499999.0
2005-11-18 00:02:00,118.815,118.842,118.807,118.835,253300000.0
2005-11-18 00:03:00,118.835,118.846,118.809,118.809,285600002.0
2005-11-18 00:04:00,118.795,118.826,118.79,118.82,307599994.0
2005-11-18 00:05:00,118.83,118.83,118.796,118.812,135499999.0
2005-11-18 00:06:00,118.82,118.825,118.802,118.82,348599997.0
2005-11-18 00:07:00,118.817,118.82,118.773,118.785,269899999.0
2005-11-18 00:08:00,118.782,118.817,118.781,118.797,257600001.0
2005-11-18 00:09:00,118.804,118.815,118.782,118.794,243600001.0
2005-11-18 00:10:00,118.783,118.814,118.779,118.813,201700000.0
2005-11-18 00:11:00,118.815,118.832,118.804,118.819,342600001.0
2005-11-18 00:12:00,118.813,118.822,118.8,118.817,294499997.0
2005-11-18 00:13:00,118.81,118.829,118.799,118.826,133900000.0
2005-11-18 00:14:00,118.832,118.837,118.802,118.809,243099997.0
2005-11-18 00:15:00,118.817,118.831,118.809,118.825,215899999.0
2005-11-18 00:16:00,118.815,118.848,118.806,118.848,175299999.0
2005-11-18 00:17:00,118.849,118.868,118.835,118.835,332399994.0
2005-11-18 00:18:00,118.847,118.865,118.843,118.865,288399997.0
2005-11-18 00:19:00,118.864,118.891,118.848,118.887,378300006.0
2005-11-18 00:20:00,118.887,118.91,118.866,118.892,275200003.0
2005-11-18 00:21:00,118.873,118.903,118.865,118.889,322999998.0
2005-11-18 00:22:00,118.871,118.893,118.864,118.892,256500000.0
2005-11-18 00:23:00,118.892,118.901,118.872,118.877,328899998.0
2005-11-18 00:24:00,118.855,118.896,118.851,118.882,178600002.0
2005-11-18 00:25:00,118.878,118.891,118.859,118.882,287500003.0
2005-11-18 00:26:00,118.892,118.901,118.872,118.881,257800000.0
2005-11-18 00:27:00,118.888,118.889,118.874,118.879,172800002.0
2005-11-18 00:28:00,118.87,118.892,118.864,118.87,349200001.0
2005-11-18 00:29:00,118.878,118.886,118.862,118.881,188600004.0
2005-11-18 00:30:00,118.812,118.856,118.812,118.856,177700004.0
2005-11-18 00:31:00,118.857,118.862,118.85,118.861,217500005.0
2005-11-18 00:32:00,118.868,118.871,118.857,118.857,143600000.0
2005-11-18 00:33:00,118.868,118.892,118.866,118.892,134300001.0
2005-11-18 00:34:00,118.883,118.883,118.877,118.877,15300000.0
2005-11-18 00:35:00,118.863,118.863,118.852,118.857,392700000.0
2005-11-18 00:36:00,118.855,118.855,118.85,118.85,256900000.0
2005-11-18 00:37:00,118.852,118.852,118.835,118.84,278800006.0
2005-11-18 00:38:00,118.845,118.849,118.843,118.843,80400000.0
2005-11-18 00:39:00,118.847,118.871,118.847,118.871,221900002.0
2005-11-18 00:40:00,118.87,118.87,118.848,118.85,180100004.0
2005-11-18 00:41:00,118.855,118.858,118.852,118.855,277500007.0
2005-11-18 00:42:00,118.858,118.863,118.853,118.854,319600005.0
2005-11-18 00:43:00,118.857,118.863,118.848,118.852,255000001.0
2005-11-18 00:44:00,118.844,118.844,118.831,118.831,285199995.0
2005-11-18 00:45:00,118.833,118.833,118.822,118.827,162800001.0
2005-11-18 00:46:00,118.837,118.842,118.828,118.832,155700002.0
2005-11-18 00:47:00,118.833,118.833,118.829,118.833,122100005.0
2005-11-18 00:48:00,118.831,118.831,118.812,118.812,184399999.0
2005-11-18 00:49:00,118.805,118.813,118.803,118.813,134800001.0
2005-11-18 00:50:00,118.82,118.826,118.817,118.821,87500001.0
2005-11-18 00:51:00,118.818,118.825,118.815,118.815,209199997.0
2005-11-18 00:52:00,118.811,118.814,118.782,118.782,265300000.0
2005-11-18 00:53:00,118.778,118.785,118.771,118.785,117399997.0
2005-11-18 00:54:00,118.795,118.806,118.794,118.794,218500002.0
2005-11-18 00:55:00,118.794,118.809,118.794,118.806,128500001.0
2005-11-18 00:56:00,118.801,118.809,118.791,118.791,170699996.0
2005-11-18 00:57:00,118.785,118.798,118.785,118.791,294800008.0
2005-11-18 00:58:00,118.795,118.795,118.795,118.795,17300000.0
2005-11-18 00:59:00,118.792,118.792,118.784,118.788,23900000.0
2005-11-18 01:00:00,118.795,118.797,118.794,118.794,126600000.0
2005-11-18 01:01:00,118.795,118.795,118.785,118.792,330699997.0
2005-11-18 01:02:00,118.79,118.795,118.785,118.79,232500002.0
2005-11-18 01:03:00,118.789,118.795,118.779,118.787,317899998.0
2005-11-18 01:04:00,118.778,118.778,118.755,118.764,107400003.0
2005-11-18 01:05:00,118.768,118.772,118.765,118.767,204600000.0
2005-11-18 01:06:00,118.767,118.782,118.767,118.782,197499999.0
2005-11-18 01:07:00,118.78,118.783,118.773,118.777,256500002.0
2005-11-18 01:08:00,118.774,118.788,118.774,118.782,110999999.0
2005-11-18 01:09:00,118.788,118.795,118.783,118.783,112200002.0
2005-11-18 01:10:00,118.782,118.789,118.763,118.763,312800004.0
2005-11-18 01:11:00,118.759,118.762,118.755,118.758,211899997.0
2005-11-18 01:12:00,118.743,118.743,118.727,118.734,146499995.0
2005-11-18 01:13:00,118.731,118.743,118.731,118.732,188000001.0
2005-11-18 01:14:00,118.731,118.731,118.718,118.725,154500003.0
2005-11-18 01:15:00,118.736,118.737,118.726,118.736,118800003.0
2005-11-18 01:16:00,118.745,118.745,118.74,118.745,359999998.0
2005-11-18 01:17:00,118.745,118.745,118.738,118.745,312599999.0
2005-11-18 01:18:00,118.749,118.756,118.744,118.747,234599998.0
2005-11-18 01:19:00,118.737,118.746,118.731,118.738,199900002.0
2005-11-18 01:20:00,118.738,118.745,118.737,118.737,345899990.0
2005-11-18 01:21:00,118.741,118.741,118.732,118.732,29900000.0
2005-11-18 01:22:00,118.73,118.734,118.721,118.721,368600005.0
2005-11-18 01:23:00,118.72,118.72,118.705,118.712,152599999.0
2005-11-18 01:24:00,118.713,118.719,118.703,118.71,192600001.0
2005-11-18 01:25:00,118.713,118.732,118.713,118.732,284800001.0
2005-11-18 01:26:00,118.732,118.732,118.718,118.722,245899999.0
2005-11-18 01:27:00,118.732,118.732,118.724,118.732,101200000.0
2005-11-18 01:28:00,118.726,118.742,118.726,118.741,101900000.0
2005-11-18 01:29:00,118.738,118.743,118.732,118.737,232599999.0
2005-11-18 01:30:00,118.723,118.729,118.723,118.728,111799996.0
2005-11-18 01:31:00,118.73,118.736,118.722,118.727,170099994.0
2005-11-18 01:32:00,118.72,118.725,118.715,118.725,170400001.0
2005-11-18 01:33:00,118.72,118.725,118.72,118.725,274300000.0
2005-11-18 01:34:00,118.717,118.718,118.701,118.71,262300001.0
2005-11-18 01:35:00,118.713,118.713,118.706,118.707,234199994.0
2005-11-18 01:36:00,118.696,118.696,118.681,118.686,139099996.0
2005-11-18 01:37:00,118.688,118.697,118.685,118.69,216799996.0
2005-11-18 01:38:00,118.7,118.709,118.697,118.706,201299994.0
2005-11-18 01:39:00,118.704,118.709,118.697,118.697,233699997.0
2005-11-18 01:40:00,118.706,118.709,118.704,118.705,147199996.0
2005-11-18 01:41:00,118.715,118.715,118.71,118.715,214099998.0
2005-11-18 01:42:00,118.716,118.72,118.708,118.713,249099999.0
2005-11-18 01:43:00,118.714,118.74,118.714,118.734,171899998.0
2005-11-18 01:44:00,118.732,118.74,118.732,118.735,366999995.0
2005-11-18 01:45:00,118.735,118.735,118.73,118.735,171500001.0
2005-11-18 01:46:00,118.735,118.735,118.73,118.735,45099999.0
2005-11-18 01:47:00,118.73,118.735,118.725,118.727,255300002.0
2005-11-18 01:48:00,118.732,118.732,118.717,118.717,204300000.0
2005-11-18 01:49:00,118.717,118.722,118.714,118.721,368099997.0
2005-11-18 01:50:00,118.715,118.727,118.715,118.72,286799998.0
2005-11-18 01:51:00,118.73,118.748,118.73,118.748,207699999.0
2005-11-18 01:52:00,118.753,118.753,118.745,118.745,102700002.0
2005-11-18 01:53:00,118.748,118.763,118.74,118.763,346500000.0
2005-11-18 01:54:00,118.768,118.782,118.76,118.782,187700003.0
2005-11-18 01:55:00,118.785,118.785,118.77,118.776,370499995.0
2005-11-18 01:56:00,118.772,118.779,118.764,118.768,176799996.0
2005-11-18 01:57:00,118.774,118.805,118.774,118.805,150799996.0
2005-11-18 01:58:00,118.81,118.819,118.81,118.819,176899995.0
2005-11-18 01:59:00,118.827,118.827,118.8,118.8,356000008.0
2005-11-18 02:00:00,118.805,118.819,118.805,118.815,161400002.0
2005-11-18 02:01:00,118.81,118.82,118.81,118.816,204199998.0
2005-11-18 02:02:00,118.809,118.814,118.806,118.807,428100004.0
2005-11-18 02:03:00,118.798,118.798,118.79,118.797,294300000.0
2005-11-18 02:04:00,118.797,118.797,118.785,118.785,120999998.0
2005-11-18 02:05:00,118.792,118.8,118.792,118.798,261199999.0
2005-11-18 02:06:00,118.8,118.8,118.787,118.789,87700000.0
2005-11-18 02:07:00,118.785,118.787,118.773,118.773,195400001.0
2005-11-18 02:08:00,118.773,118.781,118.77,118.778,198100003.0
2005-11-18 02:09:00,118.783,118.783,118.748,118.75,141600001.0
2005-11-18 02:10:00,118.74,118.75,118.74,118.748,349700005.0
2005-11-18 02:11:00,118.715,118.732,118.715,118.721,180000000.0
2005-11-18 02:12:00,118.728,118.74,118.728,118.735,273500002.0
2005-11-18 02:13:00,118.732,118.758,118.732,118.748,311500002.0
2005-11-18 02:14:00,118.745,118.759,118.736,118.755,215099993.0
2005-11-18 02:15:00,118.764,118.785,118.764,118.785,169399998.0
2005-11-18 02:16:00,118.797,118.802,118.792,118.792,209399996.0
2005-11-18 02:17:00,118.795,118.795,118.785,118.795,97300002.0
2005-11-18 02:18:00,118.792,118.799,118.792,118.792,130600001.0
2005-11-18 02:19:00,118.783,118.796,118.783,118.784,289699996.0
2005-11-18 02:20:00,118.778,118.785,118.764,118.764,228099995.0
2005-11-18 02:21:00,118.764,118.764,118.747,118.753,192900001.0
2005-11-18 02:22:00,118.753,118.757,118.748,118.749,173300001.0
2005-11-18 02:23:00,118.73,118.742,118.718,118.739,160900000.0
2005-11-18 02:24:00,118.748,118.762,118.747,118.762,283400000.0
2005-11-18 02:25:00,118.762,118.769,118.747,118.754,405399995.0
2005-11-18 02:26:00,118.764,118.773,118.756,118.769,257500000.0
2005-11-18 02:27:00,118.768,118.794,118.768,118.792,232400005.0
2005-11-18 02:28:00,118.78,118.78,118.764,118.764,228500000.0
2005-11-18 02:29:00,118.778,118.785,118.777,118.779,177500001.0
2005-11-18 02:30:00,118.785,118.787,118.769,118.773,285500001.0
2005-11-18 02:31:00,118.78,118.796,118.779,118.779,277200006.0
2005-11-18 02:32:00,118.774,118.781,118.76,118.781,181400003.0
2005-11-18 02:33:00,118.783,118.797,118.776,118.792,227500005.0
2005-11-18 02:34:00,118.798,118.81,118.798,118.805,229800005.0
2005-11-18 02:35:00,118.8,118.82,118.8,118.82,273500002.0
2005-11-18 02:36:00,118.823,118.823,118.815,118.816,265600005.0
2005-11-18 02:37:00,118.808,118.81,118.804,118.807,120200003.0
2005-11-18 02:38:00,118.811,118.831,118.809,118.831,221500003.0
2005-11-18 02:39:00,118.827,118.827,118.8,118.8,294399997.0
2005-11-18 02:40:00,118.804,118.82,118.803,118.815,416800001.0
2005-11-18 02:41:00,118.818,118.821,118.809,118.809,189700002.0
2005-11-18 02:42:00,118.802,118.819,118.791,118.816,182399999.0
2005-11-18 02:43:00,118.826,118.826,118.809,118.816,226899999.0
2005-11-18 02:44:00,118.822,118.859,118.822,118.859,176400005.0
2005-11-18 02:45:00,118.865,118.881,118.865,118.875,225400006.0
2005-11-18 02:46:00,118.881,118.881,118.867,118.867,167699998.0
2005-11-18 02:47:00,118.864,118.879,118.864,118.875,414499995.0
2005-11-18 02:48:00,118.879,118.893,118.875,118.888,360800004.0
2005-11-18 02:49:00,118.887,118.887,118.861,118.878,97200000.0
2005-11-18 02:50:00,118.88,118.897,118.88,118.883,319100004.0
2005-11-18 02:51:00,118.887,118.892,118.882,118.882,260700006.0
2005-11-18 02:52:00,118.888,118.895,118.883,118.887,285800003.0
2005-11-18 02:53:00,118.888,118.892,118.881,118.887,164800000.0
2005-11-18 02:54:00,118.875,118.899,118.875,118.895,251000004.0
2005-11-18 02:55:00,118.9,118.9,118.879,118.879,206699997.0
2005-11-18 02:56:00,118.867,118.876,118.86,118.86,294899999.0
2005-11-18 02:57:00,118.853,118.858,118.847,118.847,231799995.0
2005-11-18 02:58:00,118.86,118.865,118.848,118.858,349100001.0
2005-11-18 02:59:00,118.864,118.877,118.854,118.854,306300001.0
2005-11-18 03:00:00,118.849,118.854,118.846,118.848,302299999.0
2005-11-18 03:01:00,118.848,118.848,118.828,118.842,174800003.0
2005-11-18 03:02:00,118.844,118.848,118.843,118.848,130199998.0
2005-11-18 03:03:00,118.848,118.856,118.847,118.856,130999995.0
2005-11-18 03:04:00,118.853,118.858,118.852,118.858,265200003.0
2005-11-18 03:05:00,118.851,118.851,118.826,118.826,79399999.0
2005-11-18 03:06:00,118.838,118.841,118.833,118.836,262400004.0
2005-11-18 03:07:00,118.832,118.841,118.832,118.839,507899996.0
2005-11-18 03:08:00,118.831,118.832,118.824,118.827,234100001.0
2005-11-18 03:09:00,118.828,118.831,118.821,118.827,160399998.0
2005-11-18 03:10:00,118.827,118.835,118.825,118.835,108400002.0
2005-11-18 03:11:00,118.831,118.831,118.818,118.818,251800002.0
2005-11-18 03:12:00,118.824,118.826,118.824,118.826,53500000.0
2005-11-18 03:13:00,118.832,118.832,118.819,118.832,259499997.0
2005-11-18 03:14:00,118.829,118.829,118.821,118.823,173700000.0
2005-11-18 03:15:00,118.826,118.834,118.824,118.834,286900001.0
2005-11-18 03:16:00,118.828,118.843,118.828,118.843,174800004.0
2005-11-18 03:17:00,118.84,118.847,118.837,118.845,348100000.0
2005-11-18 03:18:00,118.848,118.854,118.847,118.848,221500003.0
2005-11-18 03:19:00,118.85,118.851,118.833,118.848,208199999.0
2005-11-18 03:20:00,118.851,118.851,118.831,118.839,148100002.0
2005-11-18 03:21:00,118.847,118.853,118.847,118.852,148200005.0
2005-11-18 03:22:00,118.854,118.854,118.845,118.847,112100001.0
2005-11-18 03:23:00,118.842,118.85,118.841,118.847,122899999.0
2005-11-18 03:24:00,118.855,118.858,118.85,118.855,430799999.0
2005-11-18 03:25:00,118.852,118.852,118.838,118.838,256000004.0
2005-11-18 03:26:00,118.853,118.853,118.842,118.848,192599998.0
2005-11-18 03:27:00,118.851,118.851,118.825,118.828,276199996.0
2005-11-18 03:28:00,118.826,118.83,118.819,118.819,237500008.0
2005-11-18 03:29:00,118.81,118.81,118.798,118.8,98999997.0
2005-11-18 03:30:00,118.785,118.802,118.785,118.802,317400006.0
2005-11-18 03:31:00,118.802,118.803,118.795,118.798,178400005.0
2005-11-18 03:32:00,118.8,118.805,118.8,118.805,299700002.0
2005-11-18 03:33:00,118.805,118.805,118.793,118.8,227500002.0
2005-11-18 03:34:00,118.802,118.802,118.79,118.79,228999998.0
2005-11-18 03:35:00,118.786,118.811,118.786,118.811,115800000.0
2005-11-18 03:36:00,118.808,118.812,118.8,118.812,238900001.0
2005-11-18 03:37:00,118.811,118.823,118.811,118.819,168500002.0
2005-11-18 03:38:00,118.827,118.835,118.822,118.829,140199996.0
2005-11-18 03:39:00,118.83,118.842,118.822,118.842,340300002.0
2005-11-18 03:40:00,118.842,118.842,118.822,118.835,316200004.0
2005-11-18 03:41:00,118.83,118.83,118.818,118.827,188299998.0
2005-11-18 03:42:00,118.832,118.839,118.83,118.838,243300006.0
2005-11-18 03:43:00,118.84,118.843,118.837,118.838,183600002.0
2005-11-18 03:44:00,118.843,118.847,118.835,118.845,317599998.0
2005-11-18 03:45:00,118.845,118.847,118.835,118.845,235199998.0
2005-11-18 03:46:00,118.838,118.838,118.832,118.837,309800004.0
2005-11-18 03:47:00,118.85,118.861,118.849,118.853,249900003.0
2005-11-18 03:48:00,118.861,118.89,118.861,118.89,110500000.0
2005-11-18 03:49:00,118.91,118.941,118.91,118.929,267900004.0
2005-11-18 03:50:00,118.937,118.94,118.925,118.928,167100000.0
2005-11-18 03:51:00,118.923,118.941,118.921,118.941,309400000.0
2005-11-18 03:52:00,118.942,118.942,118.928,118.928,247400000.0
2005-11-18 03:53:00,118.925,118.926,118.918,118.918,197700002.0
2005-11-18 03:54:00,118.914,118.918,118.908,118.918,144599999.0
2005-11-18 03:55:00,118.912,118.917,118.903,118.903,208399995.0
2005-11-18 03:56:00,118.908,118.908,118.875,118.875,114100001.0
2005-11-18 03:57:00,118.882,118.889,118.88,118.88,301799999.0
2005-11-18 03:58:00,118.878,118.893,118.878,118.893,252199995.0
2005-11-18 03:59:00,118.898,118.91,118.888,118.888,291399996.0
2005-11-18 04:00:00,118.896,118.902,118.89,118.892,303100004.0
2005-11-18 04:01:00,118.893,118.9,118.885,118.893,247599998.0
2005-11-18 04:02:00,118.892,118.893,118.884,118.893,212300000.0
2005-11-18 04:03:00,118.902,118.908,118.902,118.908,50000002.0
2005-11-18 04:04:00,118.92,118.92,118.898,118.905,272400005.0
2005-11-18 04:05:00,118.901,118.901,118.873,118.878,220200000.0
2005-11-18 04:06:00,118.884,118.892,118.874,118.892,228700000.0
2005-11-18 04:07:00,118.892,118.892,118.881,118.881,366100002.0
2005-11-18 04:08:00,118.883,118.9,118.879,118.9,422100010.0
2005-11-18 04:09:00,118.902,118.902,118.886,118.887,199500000.0
2005-11-18 04:10:00,118.89,118.902,118.886,118.902,331799995.0
2005-11-18 04:11:00,118.904,118.917,118.904,118.917,258100003.0
2005-11-18 04:12:00,118.925,118.936,118.923,118.936,191600000.0
2005-11-18 04:13:00,118.933,118.933,118.921,118.927,95599999.0
2005-11-18 04:14:00,118.928,118.942,118.928,118.942,266299997.0
2005-11-18 04:15:00,118.941,118.941,118.925,118.935,148100000.0
2005-11-18 04:16:00,118.928,118.94,118.926,118.93,224599997.0
2005-11-18 04:17:00,118.935,118.946,118.928,118.941,279000002.0
2005-11-18 04:18:00,118.938,118.953,118.938,118.953,252499999.0
2005-11-18 04:19:00,118.953,118.959,118.942,118.957,132400004.0
2005-11-18 04:20:00,118.947,118.951,118.944,118.945,207000001.0
2005-11-18 04:21:00,118.934,118.939,118.934,118.938,255300004.0
2005-11-18 04:22:00,118.945,118.945,118.94,118.94,245599999.0
2005-11-18 04:23:00,118.942,118.951,118.942,118.947,179799999.0
2005-11-18 04:24:00,118.938,118.952,118.938,118.952,175300001.0
2005-11-18 04:25:00,118.947,118.952,118.943,118.952,278400005.0
2005-11-18 04:26:00,118.948,118.969,118.948,118.969,374700001.0
2005-11-18 04:27:00,118.969,118.969,118.961,118.968,288699996.0
2005-11-18 04:28:00,118.971,118.971,118.958,118.958,193399999.0
2005-11-18 04:29:00,118.958,118.963,118.953,118.963,119500001.0
2005-11-18 04:30:00,118.962,118.972,118.96,118.96,285099999.0
2005-11-18 04:31:00,118.958,118.965,118.955,118.965,140200003.0
2005-11-18 04:32:00,118.958,118.958,118.943,118.943,147499996.0
2005-11-18 04:33:00,118.94,118.952,118.94,118.952,256800003.0
2005-11-18 04:34:00,118.946,118.952,118.945,118.947,215100001.0
2005-11-18 04:35:00,118.944,118.944,118.932,118.939,146800001.0
2005-11-18 04:36:00,118.927,118.943,118.927,118.943,158600000.0
2005-11-18 04:37:00,118.941,118.948,118.932,118.932,216000003.0
2005-11-18 04:38:00,118.938,118.952,118.935,118.952,308000000.0
2005-11-18 04:39:00,118.956,118.958,118.956,118.958,134600000.0
2005-11-18 04:40:00,118.97,118.991,118.964,118.964,120899998.0
2005-11-18 04:41:00,118.951,118.965,118.951,118.959,291200001.0
2005-11-18 04:42:00,118.965,118.971,118.953,118.953,286199997.0
2005-11-18 04:43:00,118.96,118.96,118.953,118.953,133000002.0
2005-11-18 04:44:00,118.955,118.964,118.955,118.96,209700005.0
2005-11-18 04:45:00,118.964,118.965,118.949,118.957,139700003.0
2005-11-18 04:46:00,118.957,118.96,118.949,118.95,327299992.0
2005-11-18 04:47:00,118.95,118.95,118.938,118.945,309799994.0
2005-11-18 04:48:00,118.948,118.95,118.937,118.945,242900004.0
2005-11-18 04:49:00,118.942,118.942,118.926,118.938,349000001.0
2005-11-18 04:50:00,118.94,118.95,118.938,118.938,222699999.0
2005-11-18 04:51:00,118.936,118.949,118.936,118.946,250500002.0
2005-11-18 04:52:00,118.95,118.95,118.945,118.945,70800000.0
2005-11-18 04:53:00,118.96,118.987,118.96,118.986,165799999.0
2005-11-18 04:54:00,119.002,119.049,118.997,119.048,220499998.0
2005-11-18 04:55:00,119.047,119.047,119.025,119.033,177099998.0
2005-11-18 04:56:00,119.025,119.037,119.025,119.037,266100007.0
2005-11-18 04:57:00,119.033,119.04,119.03,119.03,248200000.0
2005-11-18 04:58:00,119.034,119.047,119.034,119.047,55099999.0
2005-11-18 04:59:00,119.053,119.053,119.042,119.045,146899999.0
2005-11-18 05:00:00,119.042,119.042,119.025,119.035,234599998.0
2005-11-18 05:01:00,119.04,119.057,119.04,119.055,189799999.0
2005-11-18 05:02:00,119.047,119.062,119.047,119.062,153100003.0
2005-11-18 05:03:00,119.075,119.089,119.075,119.083,293100003.0
2005-11-18 05:04:00,119.087,119.097,119.085,119.097,100400000.0
2005-11-18 05:05:00,119.1,119.105,119.1,119.105,347700000.0
2005-11-18 05:06:00,119.101,119.101,119.074,119.08,185399999.0
2005-11-18 05:07:00,119.088,119.09,119.074,119.083,288500005.0
2005-11-18 05:08:00,119.08,119.08,119.063,119.063,112700001.0
2005-11-18 05:09:00,119.061,119.079,119.061,119.067,321999997.0
2005-11-18 05:10:00,119.068,119.077,119.056,119.056,150900000.0
2005-11-18 05:11:00,119.05,119.055,119.045,119.055,194900006.0
2005-11-18 05:12:00,119.055,119.069,119.055,119.067,151400002.0
2005-11-18 05:13:00,119.063,119.063,119.056,119.057,197800000.0
2005-11-18 05:14:00,119.055,119.055,119.055,119.055,87199998.0
2005-11-18 05:15:00,119.05,119.06,119.049,119.053,231999998.0
2005-11-18 05:16:00,119.05,119.055,119.047,119.055,178200001.0
2005-11-18 05:17:00,119.052,119.053,119.039,119.053,245700000.0
2005-11-18 05:18:00,119.051,119.067,119.051,119.064,152200004.0
2005-11-18 05:19:00,119.054,119.062,119.051,119.053,240999999.0
2005-11-18 05:20:00,119.065,119.065,119.065,119.065,2300000.0
2005-11-18 05:21:00,119.063,119.065,119.057,119.065,315800003.0
2005-11-18 05:22:00,119.059,119.062,119.053,119.058,247900000.0
2005-11-18 05:23:00,119.053,119.071,119.051,119.071,295300003.0
2005-11-18 05:24:00,119.078,119.078,119.072,119.073,352500005.0
2005-11-18 05:25:00,119.07,119.077,119.065,119.072,211399997.0
2005-11-18 05:26:00,119.061,119.076,119.061,119.071,181300003.0
2005-11-18 05:27:00,119.077,119.09,119.077,119.087,308800009.0
2005-11-18 05:28:00,119.09,119.095,119.083,119.087,317300007.0
2005-11-18 05:29:00,119.09,119.093,119.09,119.093,80500000.0
2005-11-18 05:30:00,119.107,119.112,119.103,119.107,138000000.0
2005-11-18 05:31:00,119.102,119.109,119.102,119.108,201500002.0
2005-11-18 05:32:00,119.108,119.123,119.108,119.123,213700000.0
2005-11-18 05:33:00,119.127,119.133,119.122,119.133,111600000.0
2005-11-18 05:34:00,119.127,119.131,119.122,119.122,300900001.0
2005-11-18 05:35:00,119.127,119.131,119.126,119.13,268300006.0
2005-11-18 05:36:00,119.131,119.131,119.117,119.117,51099999.0
2005-11-18 05:37:00,119.121,119.133,119.121,119.133,172100003.0
2005-11-18 05:38:00,119.128,119.128,119.101,119.115,206899998.0
2005-11-18 05:39:00,119.102,119.102,119.078,119.084,149199999.0
2005-11-18 05:40:00,119.09,119.094,119.08,119.092,199899999.0
2005-11-18 05:41:00,119.098,119.104,119.098,119.1,275299999.0
2005-11-18 05:42:00,119.098,119.109,119.09,119.102,101200000.0
2005-11-18 05:43:00,119.104,119.112,119.099,119.112,320100003.0
2005-11-18 05:44:00,119.108,119.108,119.1,119.1,197099998.0
2005-11-18 05:45:00,119.102,119.102,119.09,119.102,195199996.0
2005-11-18 05:46:00,119.099,119.11,119.093,119.105,385199997.0
2005-11-18 05:47:00,119.099,119.104,119.086,119.089,147300003.0
2005-11-18 05:48:00,119.084,119.1,119.084,119.097,278400004.0
2005-11-18 05:49:00,119.091,119.092,119.082,119.088,174500002.0
2005-11-18 05:50:00,119.095,119.095,119.093,119.095,187400000.0
2005-11-18 05:51:00,119.094,119.094,119.087,119.087,283000000.0
2005-11-18 05:52:00,119.08,119.08,119.069,119.069,110200000.0
2005-11-18 05:53:00,119.065,119.08,119.065,119.078,180599997.0
2005-11-18 05:54:00,119.08,119.085,119.078,119.085,319000008.0
2005-11-18 05:55:00,119.089,119.099,119.088,119.095,329000003.0
2005-11-18 05:56:00,119.099,119.1,119.092,119.092,76199999.0
2005-11-18 05:57:00,119.085,119.086,119.075,119.086,224700003.0
2005-11-18 05:58:00,119.089,119.089,119.06,119.06,419500000.0
2005-11-18 05:59:00,119.065,119.07,119.059,119.059,176600003.0
2005-11-18 06:00:00,119.047,119.052,119.037,119.037,64700000.0
2005-11-18 06:01:00,119.033,119.038,119.025,119.028,218699999.0
2005-11-18 06:02:00,119.037,119.052,119.037,119.052,279299998.0
2005-11-18 06:03:00,119.048,119.07,119.045,119.07,188100005.0
2005-11-18 06:04:00,119.072,119.113,119.072,119.113,196300004.0
2005-11-18 06:05:00,119.12,119.12,119.107,119.12,227300001.0
2005-11-18 06:06:00,119.124,119.124,119.109,119.115,175800000.0
2005-11-18 06:07:00,119.119,119.124,119.107,119.122,249000001.0
2005-11-18 06:08:00,119.1,119.108,119.088,119.1,190700002.0
2005-11-18 06:09:00,119.087,119.09,119.08,119.08,195799998.0
2005-11-18 06:10:00,119.063,119.063,119.044,119.055,225099998.0
2005-11-18 06:11:00,119.054,119.062,119.044,119.06,432700006.0
2005-11-18 06:12:00,119.057,119.08,119.057,119.08,296599999.0
2005-11-18 06:13:00,119.08,119.08,119.071,119.071,304300006.0
2005-11-18 06:14:00,119.068,119.073,119.065,119.069,210399999.0
2005-11-18 06:15:00,119.065,119.065,119.055,119.059,144200000.0
2005-11-18 06:16:00,119.063,119.063,119.052,119.056,196900002.0
2005-11-18 06:17:00,119.051,119.061,119.044,119.048,305099998.0
2005-11-18 06:18:00,119.04,119.047,119.037,119.04,435999999.0
2005-11-18 06:19:00,119.048,119.051,119.045,119.045,126199998.0
2005-11-18 06:20:00,119.037,119.044,119.029,119.029,345599998.0
2005-11-18 06:21:00,119.026,119.032,119.022,119.027,205699998.0
2005-11-18 06:22:00,119.022,119.027,119.019,119.021,236500001.0
2005-11-18 06:23:00,119.025,119.029,119.016,119.018,121900003.0
2005-11-18 06:24:00,119.011,119.023,119.008,119.008,212000001.0
2005-11-18 06:25:00,119.003,119.003,118.988,118.988,220299998.0
2005-11-18 06:26:00,118.992,119.008,118.992,119.006,314600001.0
2005-11-18 06:27:00,119.017,119.023,119.009,119.023,158499998.0
2005-11-18 06:28:00,119.013,119.013,119.001,119.001,142099999.0
2005-11-18 06:29:00,118.998,119.012,118.994,119.008,321299995.0
2005-11-18 06:30:00,119.008,119.008,118.998,118.998,101999998.0
2005-11-18 06:31:00,118.984,118.987,118.964,118.964,184300003.0
2005-11-18 06:32:00,118.968,118.994,118.967,118.994,334700001.0
2005-11-18 06:33:00,118.993,118.997,118.99,118.992,304300003.0
2005-11-18 06:34:00,118.99,118.999,118.982,118.996,243199996.0
2005-11-18 06:35:00,119.006,119.013,119.0,119.002,124499999.0
2005-11-18 06:36:00,119.005,119.015,119.005,119.007,144300002.0
2005-11-18 06:37:00,119.013,119.019,118.975,118.982,253499999.0
2005-11-18 06:38:00,118.99,118.998,118.988,118.992,204199997.0
2005-11-18 06:39:00,118.997,119.0,118.988,118.998,300299996.0
2005-11-18 06:40:00,118.999,119.005,118.999,119.005,224199999.0
2005-11-18 06:41:00,119.013,119.013,119.006,119.009,269899999.0
2005-11-18 06:42:00,119.01,119.022,119.01,119.022,317499994.0
2005-11-18 06:43:00,119.024,119.024,119.014,119.014,177500002.0
2005-11-18 06:44:00,119.012,119.012,119.002,119.007,180800006.0
2005-11-18 06:45:00,119.002,119.018,119.0,119.0,325199999.0
2005-11-18 06:46:00,119.007,119.026,119.005,119.026,202999997.0
2005-11-18 06:47:00,119.021,119.038,119.021,119.033,155500002.0
2005-11-18 06:48:00,119.039,119.039,119.036,119.036,22400000.0
2005-11-18 06:49:00,119.04,119.04,119.021,119.03,73200000.0
2005-11-18 06:50:00,119.031,119.031,118.991,118.991,142200000.0
2005-11-18 06:51:00,118.99,119.01,118.987,119.004,313499999.0
2005-11-18 06:52:00,119.013,119.014,118.999,119.014,332300006.0
2005-11-18 06:53:00,119.013,119.022,119.013,119.014,242799995.0
2005-11-18 06:54:00,119.015,119.023,119.015,119.023,185900000.0
2005-11-18 06:55:00,119.018,119.021,119.013,119.014,181400004.0
2005-11-18 06:56:00,119.025,119.025,119.017,119.02,152300000.0
2005-11-18 06:57:00,119.018,119.023,119.01,119.021,251600005.0
2005-11-18 06:58:00,119.02,119.02,119.017,119.02,183699997.0
2005-11-18 06:59:00,119.025,119.025,119.017,119.025,333199995.0
2005-11-18 07:00:00,119.018,119.025,119.018,119.025,49299999.0
2005-11-18 07:01:00,119.02,119.025,119.017,119.02,163300001.0
2005-11-18 07:02:00,119.021,119.021,119.019,119.019,85400003.0
2005-11-18 07:03:00,119.018,119.024,119.015,119.015,302300000.0
2005-11-18 07:04:00,119.021,119.032,119.021,119.021,309899998.0
2005-11-18 07:05:00,119.021,119.032,119.01,119.018,362000003.0
2005-11-18 07:06:00,118.998,118.998,118.968,118.968,173900005.0
2005-11-18 07:07:00,118.972,118.972,118.944,118.953,220800003.0
2005-11-18 07:08:00,118.945,118.957,118.945,118.955,338200002.0
2005-11-18 07:09:00,118.957,118.961,118.957,118.96,390799992.0
2005-11-18 07:10:00,118.958,118.971,118.958,118.965,166900002.0
2005-11-18 07:11:00,118.973,118.973,118.96,118.968,202400001.0
2005-11-18 07:12:00,118.975,118.975,118.968,118.973,280200001.0
2005-11-18 07:13:00,118.972,118.98,118.965,118.98,238799999.0
2005-11-18 07:14:00,118.988,118.999,118.988,118.999,106300003.0
2005-11-18 07:15:00,119.008,119.009,119.004,119.008,206600003.0
2005-11-18 07:16:00,118.998,119.004,118.998,119.004,93199997.0
2005-11-18 07:17:00,119.012,119.012,119.001,119.003,304299998.0
2005-11-18 07:18:00,119.001,119.001,118.985,118.99,180199998.0
2005-11-18 07:19:00,118.988,118.991,118.984,118.987,61200000.0
2005-11-18 07:20:00,118.989,119.001,118.989,118.99,279600005.0
2005-11-18 07:21:00,118.985,118.993,118.98,118.993,133199999.0
2005-11-18 07:22:00,118.992,118.999,118.992,118.998,89099999.0
2005-11-18 07:23:00,118.988,118.998,118.988,118.998,159500002.0
2005-11-18 07:24:00,118.992,118.992,118.969,118.98,212900003.0
2005-11-18 07:25:00,118.976,118.984,118.963,118.963,269100004.0
2005-11-18 07:26:00,118.948,118.959,118.944,118.953,69999999.0
2005-11-18 07:27:00,118.945,118.946,118.935,118.945,315600005.0
2005-11-18 07:28:00,118.957,118.964,118.955,118.964,317300001.0
2005-11-18 07:29:00,118.967,118.983,118.965,118.983,237100001.0
2005-11-18 07:30:00,118.979,118.982,118.963,118.963,183800002.0
2005-11-18 07:31:00,118.967,118.973,118.96,118.973,230399996.0
2005-11-18 07:32:00,118.968,118.98,118.962,118.98,191400001.0
2005-11-18 07:33:00,118.984,118.984,118.971,118.971,184499999.0
2005-11-18 07:34:00,118.966,118.981,118.966,118.977,237200005.0
2005-11-18 07:35:00,118.967,118.975,118.967,118.97,139000003.0
2005-11-18 07:36:00,118.975,118.975,118.968,118.975,161100001.0
2005-11-18 07:37:00,118.969,118.97,118.966,118.968,179199995.0
2005-11-18 07:38:00,118.963,118.991,118.963,118.991,127199996.0
2005-11-18 07:39:00,118.987,118.992,118.975,118.983,263899998.0
2005-11-18 07:40:00,118.979,118.979,118.964,118.967,222700002.0
2005-11-18 07:41:00,118.972,118.972,118.963,118.967,248700005.0
2005-11-18 07:42:00,118.963,118.97,118.963,118.966,55599998.0
2005-11-18 07:43:00,118.975,118.975,118.966,118.969,71799998.0
2005-11-18 07:44:00,118.96,118.96,118.946,118.959,345899996.0
2005-11-18 07:45:00,118.962,118.968,118.958,118.96,148200001.0
2005-11-18 07:46:00,118.955,118.958,118.946,118.952,239500007.0
2005-11-18 07:47:00,118.949,118.953,118.946,118.949,262300002.0
2005-11-18 07:48:00,118.948,118.948,118.917,118.917,260100004.0
2005-11-18 07:49:00,118.926,118.946,118.926,118.946,147599998.0
2005-11-18 07:50:00,118.938,118.946,118.937,118.942,265899999.0
2005-11-18 07:51:00,118.96,118.982,118.958,118.982,168700002.0
2005-11-18 07:52:00,118.988,119.002,118.982,119.002,207300001.0
2005-11-18 07:53:00,119.002,119.002,118.99,118.99,178299999.0
2005-11-18 07:54:00,118.992,118.997,118.987,118.99,231000001.0
2005-11-18 07:55:00,118.992,118.992,118.978,118.987,234900001.0
2005-11-18 07:56:00,118.992,118.995,118.985,118.99,161900003.0
2005-11-18 07:57:00,118.998,118.998,118.985,118.995,274000004.0
2005-11-18 07:58:00,118.992,118.995,118.988,118.995,366200002.0
2005-11-18 07:59:00,118.985,118.985,118.964,118.968,138100000.0
2005-11-18 08:00:00,118.972,118.998,118.965,118.998,203000002.0
2005-11-18 08:01:00,119.012,119.029,119.005,119.013,290299999.0
2005-11-18 08:02:00,119.01,119.01,118.996,118.998,222000001.0
2005-11-18 08:03:00,119.003,119.024,119.003,119.024,117800001.0
2005-11-18 08:04:00,119.028,119.034,119.023,119.03,123200002.0
2005-11-18 08:05:00,119.043,119.046,119.024,119.024,282100003.0
2005-11-18 08:06:00,119.028,119.038,119.028,119.028,375099999.0
2005-11-18 08:07:00,119.026,119.045,119.026,119.04,363699996.0
2005-11-18 08:08:00,119.047,119.05,119.046,119.049,129199998.0
2005-11-18 08:09:00,119.057,119.064,119.053,119.064,267400002.0
2005-11-18 08:10:00,119.058,119.06,119.053,119.059,338100005.0
2005-11-18 08:11:00,119.062,119.062,119.054,119.058,241300002.0
2005-11-18 08:12:00,119.059,119.063,119.049,119.058,519799997.0
2005-11-18 08:13:00,119.057,119.057,119.049,119.055,264600002.0
2005-11-18 08:14:00,119.05,119.054,119.043,119.043,235200002.0
2005-11-18 08:15:00,119.046,119.051,119.046,119.049,38299999.0
2005-11-18 08:16:00,119.055,119.061,119.05,119.052,187999998.0
2005-11-18 08:17:00,119.043,119.043,119.029,119.029,200799997.0
2005-11-18 08:18:00,119.032,119.039,119.024,119.036,276099993.0
2005-11-18 08:19:00,119.033,119.041,119.033,119.036,219000000.0
2005-11-18 08:20:00,119.031,119.037,119.028,119.037,245199998.0
2005-11-18 08:21:00,119.04,119.045,119.037,119.045,328200003.0
2005-11-18 08:22:00,119.042,119.049,119.03,119.033,233799999.0
2005-11-18 08:23:00,119.022,119.023,119.022,119.023,113200001.0
2005-11-18 08:24:00,119.017,119.022,119.012,119.012,268600003.0
2005-11-18 08:25:00,119.015,119.017,119.005,119.01,167200000.0
2005-11-18 08:26:00,119.013,119.035,119.013,119.035,206400003.0
2005-11-18 08:27:00,119.039,119.039,119.025,119.035,325099996.0
2005-11-18 08:28:00,119.033,119.056,119.033,119.056,268899999.0
2005-11-18 08:29:00,119.062,119.067,119.055,119.059,214900003.0
2005-11-18 08:30:00,119.052,119.053,119.046,119.053,99900001.0
2005-11-18 08:31:00,119.059,119.071,119.059,119.06,310200007.0
2005-11-18 08:32:00,119.056,119.071,119.056,119.06,323599993.0
2005-11-18 08:33:00,119.06,119.077,119.055,119.068,194600001.0
2005-11-18 08:34:00,119.078,119.078,119.064,119.067,361999991.0
2005-11-18 08:35:00,119.072,119.082,119.068,119.082,219100002.0
2005-11-18 08:36:00,119.082,119.109,119.082,119.101,288000004.0
2005-11-18 08:37:00,119.101,119.103,119.088,119.103,134199997.0
2005-11-18 08:38:00,119.115,119.126,119.115,119.125,114799999.0
2005-11-18 08:39:00,119.117,119.117,119.111,119.111,209799999.0
2005-11-18 08:40:00,119.111,119.111,119.09,119.09,250099997.0
2005-11-18 08:41:00,119.086,119.086,119.069,119.07,268399996.0
2005-11-18 08:42:00,119.07,119.078,119.062,119.075,142600002.0
2005-11-18 08:43:00,119.09,119.095,119.09,119.093,89100002.0
2005-11-18 08:44:00,119.093,119.101,119.092,119.097,319899999.0
2005-11-18 08:45:00,119.099,119.106,119.098,119.105,398300001.0
2005-11-18 08:46:00,119.107,119.112,119.087,119.097,242299997.0
2005-11-18 08:47:00,119.085,119.089,119.074,119.081,304499998.0
2005-11-18 08:48:00,119.075,119.101,119.075,119.101,185299997.0
2005-11-18 08:49:00,119.109,119.124,119.107,119.117,486700006.0
2005-11-18 08:50:00,119.114,119.116,119.103,119.11,273899998.0
2005-11-18 08:51:00,119.115,119.128,119.115,119.12,113299999.0
2005-11-18 08:52:00,119.127,119.134,119.125,119.125,338000000.0
2005-11-18 08:53:00,119.115,119.124,119.114,119.116,129100002.0
2005-11-18 08:54:00,119.121,119.121,119.108,119.12,331099997.0
2005-11-18 08:55:00,119.118,119.134,119.118,119.134,171700001.0
2005-11-18 08:56:00,119.142,119.143,119.136,119.136,189300005.0
2005-11-18 08:57:00,119.133,119.133,119.12,119.12,174900003.0
2005-11-18 08:58:00,119.123,119.131,119.121,119.125,125300003.0
2005-11-18 08:59:00,119.121,119.122,119.112,119.112,160699997.0
2005-11-18 09:00:00,119.118,119.13,119.116,119.116,334100003.0
2005-11-18 09:01:00,119.125,119.125,119.12,119.125,191000005.0
2005-11-18 09:02:00,119.128,119.14,119.128,119.132,212600000.0
2005-11-18 09:03:00,119.129,119.138,119.128,119.128,296200001.0
2005-11-18 09:04:00,119.137,119.137,119.126,119.128,255799995.0
2005-11-18 09:05:00,119.135,119.135,119.13,119.135,123500000.0
2005-11-18 09:06:00,119.13,119.135,119.13,119.13,389300000.0
2005-11-18 09:07:00,119.128,119.13,119.122,119.122,252399999.0
2005-11-18 09:08:00,119.121,119.124,119.114,119.123,263999999.0
2005-11-18 09:09:00,119.123,119.123,119.114,119.123,189500001.0
2005-11-18 09:10:00,119.113,119.116,119.102,119.107,408500006.0
2005-11-18 09:11:00,119.107,119.108,119.086,119.086,81499999.0
2005-11-18 09:12:00,119.076,119.079,119.069,119.077,198300001.0
2005-11-18 09:13:00,119.073,119.073,119.049,119.053,183800003.0
2005-11-18 09:14:00,119.06,119.067,119.059,119.059,114999998.0
2005-11-18 09:15:00,119.055,119.058,119.048,119.055,260299998.0
2005-11-18 09:16:00,119.045,119.059,119.045,119.056,112300004.0
2005-11-18 09:17:00,119.06,119.069,119.059,119.06,187100005.0
2005-11-18 09:18:00,119.058,119.067,119.045,119.045,168899997.0
2005-11-18 09:19:00,119.038,119.047,119.036,119.041,285700004.0
2005-11-18 09:20:00,119.038,119.04,119.032,119.038,102700002.0
2005-11-18 09:21:00,119.053,119.09,119.053,119.08,225200001.0
2005-11-18 09:22:00,119.083,119.1,119.078,119.1,128800002.0
2005-11-18 09:23:00,119.11,119.115,119.101,119.111,149899999.0
2005-11-18 09:24:00,119.118,119.128,119.118,119.128,167300000.0
2005-11-18 09:25:00,119.136,119.14,119.116,119.127,277200000.0
2005-11-18 09:26:00,119.13,119.13,119.114,119.114,209799996.0
2005-11-18 09:27:00,119.119,119.123,119.112,119.112,252900002.0
2005-11-18 09:28:00,119.107,119.11,119.106,119.106,187000001.0
2005-11-18 09:29:00,119.109,119.118,119.103,119.108,337499995.0
2005-11-18 09:30:00,119.11,119.127,119.104,119.121,133500001.0
2005-11-18 09:31:00,119.125,119.125,119.117,119.117,171000004.0
2005-11-18 09:32:00,119.123,119.123,119.114,119.117,152300004.0
2005-11-18 09:33:00,119.119,119.124,119.115,119.118,176199999.0
2005-11-18 09:34:00,119.114,119.127,119.114,119.123,195299999.0
2005-11-18 09:35:00,119.125,119.125,119.114,119.123,278500004.0
2005-11-18 09:36:00,119.13,119.139,119.129,119.138,281099996.0
2005-11-18 09:37:00,119.142,119.142,119.128,119.128,188899999.0
2005-11-18 09:38:00,119.13,119.14,119.125,119.136,267200001.0
2005-11-18 09:39:00,119.128,119.128,119.117,119.125,261499998.0
2005-11-18 09:40:00,119.137,119.15,119.137,119.14,246099997.0
2005-11-18 09:41:00,119.143,119.144,119.137,119.137,97300001.0
2005-11-18 09:42:00,119.137,119.14,119.123,119.123,160000003.0
2005-11-18 09:43:00,119.128,119.139,119.12,119.139,241299999.0
2005-11-18 09:44:00,119.143,119.15,119.135,119.144,210100000.0
2005-11-18 09:45:00,119.147,119.152,119.139,119.152,147399999.0
2005-11-18 09:46:00,119.152,119.185,119.145,119.185,174099999.0
2005-11-18 09:47:00,119.186,119.186,119.173,119.182,172300000.0
2005-11-18 09:48:00,119.175,119.185,119.174,119.185,285400000.0
2005-11-18 09:49:00,119.17,119.189,119.17,119.185,396799998.0
2005-11-18 09:50:00,119.186,119.2,119.186,119.197,225699995.0
2005-11-18 09:51:00,119.202,119.228,119.202,119.228,76199998.0
2005-11-18 09:52:00,119.222,119.24,119.221,119.24,199000004.0
2005-11-18 09:53:00,119.25,119.259,119.25,119.256,121400002.0
2005-11-18 09:54:00,119.245,119.247,119.229,119.229,117299996.0
2005-11-18 09:55:00,119.236,119.239,119.224,119.23,354999997.0
2005-11-18 09:56:00,119.234,119.237,119.213,119.217,252000000.0
2005-11-18 09:57:00,119.208,119.214,119.206,119.214,160499999.0
2005-11-18 09:58:00,119.213,119.219,119.204,119.21,266399997.0
2005-11-18 09:59:00,119.209,119.22,119.208,119.212,154400001.0
2005-11-18 10:00:00,119.203,119.24,119.203,119.24,163299998.0
2005-11-18 10:01:00,119.248,119.258,119.248,119.258,75100001.0
2005-11-18 10:02:00,119.272,119.288,119.272,119.288,82199997.0
2005-11-18 10:03:00,119.293,119.317,119.288,119.31,339799998.0
2005-11-18 10:04:00,119.303,119.303,119.286,119.29,182199997.0
2005-11-18 10:05:00,119.3,119.309,119.291,119.291,106700001.0
2005-11-18 10:06:00,119.285,119.285,119.273,119.273,86500000.0
2005-11-18 10:07:00,119.263,119.271,119.254,119.271,299700004.0
2005-11-18 10:08:00,119.268,119.268,119.258,119.266,336900000.0
2005-11-18 10:09:00,119.271,119.271,119.258,119.268,187200001.0
2005-11-18 10:10:00,119.27,119.27,119.253,119.253,396500001.0
2005-11-18 10:11:00,119.25,119.255,119.248,119.255,296600003.0
2005-11-18 10:12:00,119.25,119.252,119.243,119.25,193300000.0
2005-11-18 10:13:00,119.246,119.252,119.24,119.252,172799998.0
2005-11-18 10:14:00,119.252,119.27,119.252,119.266,182999998.0
2005-11-18 10:15:00,119.269,119.29,119.269,119.29,326799995.0
2005-11-18 10:16:00,119.292,119.292,119.275,119.278,206199999.0
2005-11-18 10:17:00,119.273,119.273,119.256,119.256,248900001.0
2005-11-18 10:18:00,119.26,119.273,119.258,119.262,378000008.0
2005-11-18 10:19:00,119.255,119.286,119.255,119.275,150400002.0
2005-11-18 10:20:00,119.285,119.29,119.274,119.29,246699992.0
2005-11-18 10:21:00,119.29,119.29,119.277,119.277,159500000.0
2005-11-18 10:22:00,119.273,119.275,119.253,119.275,291100004.0
2005-11-18 10:23:00,119.289,119.328,119.289,119.328,196100000.0
2005-11-18 10:24:00,119.327,119.327,119.31,119.317,276999996.0
2005-11-18 10:25:00,119.327,119.342,119.321,119.342,209200002.0
2005-11-18 10:26:00,119.352,119.362,119.342,119.362,201399996.0
2005-11-18 10:27:00,119.36,119.369,119.354,119.354,88400003.0
2005-11-18 10:28:00,119.352,119.352,119.334,119.347,80599999.0
2005-11-18 10:29:00,119.34,119.342,119.325,119.328,291199998.0
2005-11-18 10:30:00,119.328,119.329,119.303,119.313,139800004.0
2005-11-18 10:31:00,119.328,119.328,119.274,119.274,257200000.0
2005-11-18 10:32:00,119.269,119.269,119.252,119.262,137699997.0
2005-11-18 10:33:00,119.266,119.272,119.26,119.26,155100003.0
2005-11-18 10:34:00,119.255,119.261,119.25,119.259,95999999.0
2005-11-18 10:35:00,119.259,119.262,119.248,119.262,27900000.0
2005-11-18 10:36:00,119.267,119.277,119.267,119.268,110899998.0
2005-11-18 10:37:00,119.28,119.287,119.275,119.275,160199997.0
2005-11-18 10:38:00,119.288,119.327,119.288,119.315,258199998.0
2005-11-18 10:39:00,119.305,119.305,119.277,119.283,254800005.0
2005-11-18 10:40:00,119.287,119.287,119.262,119.275,304399998.0
2005-11-18 10:41:00,119.298,119.331,119.298,119.331,156800001.0
2005-11-18 10:42:00,119.333,119.343,119.326,119.343,139999997.0
2005-11-18 10:43:00,119.338,119.338,119.304,119.304,255699998.0
2005-11-18 10:44:00,119.294,119.294,119.265,119.265,186199997.0
2005-11-18 10:45:00,119.266,119.267,119.266,119.267,65500002.0
2005-11-18 10:46:00,119.256,119.256,119.208,119.208,157199999.0
2005-11-18 10:47:00,119.21,119.212,119.198,119.199,223899997.0
2005-11-18 10:48:00,119.2,119.207,119.199,119.201,184199998.0
2005-11-18 10:49:00,119.204,119.218,119.204,119.208,244999994.0
2005-11-18 10:50:00,119.202,119.202,119.188,119.198,313599996.0
2005-11-18 10:51:00,119.204,119.219,119.204,119.212,173000001.0
2005-11-18 10:52:00,119.213,119.216,119.206,119.206,286000000.0
2005-11-18 10:53:00,119.207,119.238,119.207,119.238,139500001.0
2005-11-18 10:54:00,119.25,119.274,119.25,119.27,221100006.0
2005-11-18 10:55:00,119.274,119.284,119.268,119.276,399799999.0
2005-11-18 10:56:00,119.278,119.283,119.274,119.274,223399997.0
2005-11-18 10:57:00,119.266,119.266,119.226,119.226,259900002.0
2005-11-18 10:58:00,119.22,119.22,119.208,119.208,233000003.0
2005-11-18 10:59:00,119.218,119.227,119.216,119.217,191700001.0
2005-11-18 11:00:00,119.223,119.223,119.213,119.218,250399999.0
2005-11-18 11:01:00,119.223,119.233,119.223,119.233,233900001.0
2005-11-18 11:02:00,119.232,119.232,119.219,119.232,222299999.0
2005-11-18 11:03:00,119.233,119.24,119.23,119.235,316499999.0
2005-11-18 11:04:00,119.248,119.252,119.239,119.243,311500003.0
2005-11-18 11:05:00,119.239,119.258,119.239,119.242,273699999.0
2005-11-18 11:06:00,119.245,119.245,119.24,119.242,223100003.0
2005-11-18 11:07:00,119.24,119.257,119.24,119.25,149200002.0
2005-11-18 11:08:00,119.26,119.273,119.259,119.273,122499997.0
2005-11-18 11:09:00,119.274,119.277,119.266,119.277,291199995.0
2005-11-18 11:10:00,119.276,119.276,119.25,119.264,189299995.0
2005-11-18 11:11:00,119.265,119.265,119.26,119.265,234300001.0
2005-11-18 11:12:00,119.267,119.279,119.262,119.268,161099999.0
2005-11-18 11:13:00,119.263,119.269,119.26,119.262,147600000.0
2005-11-18 11:14:00,119.265,119.272,119.257,119.265,306999999.0
2005-11-18 11:15:00,119.26,119.273,119.26,119.273,226499997.0
2005-11-18 11:16:00,119.27,119.278,119.264,119.264,258099998.0
2005-11-18 11:17:00,119.263,119.265,119.26,119.265,160999997.0
2005-11-18 11:18:00,119.265,119.265,119.255,119.265,109799998.0
2005-11-18 11:19:00,119.258,119.272,119.256,119.269,195000001.0
2005-11-18 11:20:00,119.272,119.272,119.258,119.262,244600002.0
2005-11-18 11:21:00,119.256,119.26,119.253,119.253,172799997.0
2005-11-18 11:22:00,119.265,119.295,119.265,119.295,227700000.0
2005-11-18 11:23:00,119.309,119.321,119.309,119.318,186199997.0
2005-11-18 11:24:00,119.303,119.303,119.28,119.28,125800000.0
2005-11-18 11:25:00,119.279,119.304,119.279,119.304,198599998.0
2005-11-18 11:26:00,119.31,119.315,119.308,119.308,200100001.0
2005-11-18 11:27:00,119.313,119.313,119.303,119.313,170599997.0
2005-11-18 11:28:00,119.311,119.311,119.295,119.295,305600001.0
2005-11-18 11:29:00,119.302,119.309,119.299,119.299,100699999.0
2005-11-18 11:30:00,119.3,119.304,119.293,119.294,189000001.0
2005-11-18 11:31:00,119.293,119.293,119.287,119.293,186000005.0
2005-11-18 11:32:00,119.292,119.292,119.273,119.281,279100001.0
2005-11-18 11:33:00,119.287,119.302,119.287,119.297,101900000.0
2005-11-18 11:34:00,119.29,119.29,119.273,119.283,290300004.0
2005-11-18 11:35:00,119.282,119.282,119.266,119.266,73400000.0
2005-11-18 11:36:00,119.26,119.27,119.256,119.27,297700004.0
2005-11-18 11:37:00,119.277,119.278,119.269,119.269,95600000.0
2005-11-18 11:38:00,119.268,119.269,119.266,119.269,138000000.0
2005-11-18 11:39:00,119.275,119.275,119.267,119.275,212100000.0
2005-11-18 11:40:00,119.272,119.285,119.272,119.285,120500000.0
2005-11-18 11:41:00,119.286,119.302,119.286,119.302,112299999.0
2005-11-18 11:42:00,119.304,119.304,119.292,119.297,200199996.0
2005-11-18 11:43:00,119.303,119.314,119.3,119.3,197999996.0
2005-11-18 11:44:00,119.308,119.311,119.304,119.305,180800004.0
2005-11-18 11:45:00,119.314,119.314,119.302,119.31,385000003.0
2005-11-18 11:46:00,119.308,119.311,119.304,119.307,99000001.0
2005-11-18 11:47:00,119.303,119.305,119.3,119.303,69700002.0
2005-11-18 11:48:00,119.308,119.308,119.281,119.287,151399998.0
2005-11-18 11:49:00,119.299,119.309,119.297,119.307,97400001.0
2005-11-18 11:50:00,119.312,119.331,119.312,119.331,224999993.0
2005-11-18 11:51:00,119.325,119.326,119.316,119.318,168700003.0
2005-11-18 11:52:00,119.323,119.323,119.306,119.314,200700003.0
2005-11-18 11:53:00,119.31,119.315,119.307,119.313,251700002.0
2005-11-18 11:54:00,119.317,119.321,119.311,119.316,383300002.0
2005-11-18 11:55:00,119.316,119.342,119.316,119.335,353300003.0
2005-11-18 11:56:00,119.345,119.348,119.315,119.315,236900001.0
2005-11-18 11:57:00,119.306,119.308,119.294,119.294,283700008.0
2005-11-18 11:58:00,119.3,119.317,119.3,119.315,104499999.0
2005-11-18 11:59:00,119.312,119.313,119.298,119.299,268200001.0
2005-11-18 12:00:00,119.292,119.292,119.246,119.246,198100005.0
2005-11-18 12:01:00,119.247,119.249,119.229,119.229,273300000.0
2005-11-18 12:02:00,119.234,119.247,119.234,119.247,247399995.0
2005-11-18 12:03:00,119.26,119.26,119.246,119.25,107000002.0
2005-11-18 12:04:00,119.26,119.27,119.254,119.256,185500000.0
2005-11-18 12:05:00,119.259,119.259,119.23,119.233,262999999.0
2005-11-18 12:06:00,119.221,119.235,119.215,119.235,343900008.0
2005-11-18 12:07:00,119.243,119.243,119.232,119.237,181600005.0
2005-11-18 12:08:00,119.241,119.245,119.241,119.242,208899998.0
2005-11-18 12:09:00,119.236,119.237,119.223,119.223,289000006.0
2005-11-18 12:10:00,119.215,119.215,119.186,119.189,180400002.0
2005-11-18 12:11:00,119.19,119.19,119.153,119.153,326500001.0
2005-11-18 12:12:00,119.159,119.163,119.15,119.163,200599997.0
2005-11-18 12:13:00,119.163,119.163,119.153,119.163,190199998.0
2005-11-18 12:14:00,119.165,119.165,119.151,119.165,425099991.0
2005-11-18 12:15:00,119.185,119.207,119.185,119.201,222999996.0
2005-11-18 12:16:00,119.2,119.216,119.2,119.215,317400002.0
2005-11-18 12:17:00,119.222,119.228,119.221,119.226,177499999.0
2005-11-18 12:18:00,119.215,119.215,119.213,119.213,103700001.0
2005-11-18 12:19:00,119.211,119.225,119.206,119.208,248800001.0
2005-11-18 12:20:00,119.197,119.197,119.182,119.191,196499999.0
2005-11-18 12:21:00,119.2,119.205,119.188,119.201,278699999.0
2005-11-18 12:22:00,119.199,119.199,119.179,119.18,148500001.0
2005-11-18 12:23:00,119.175,119.177,119.163,119.175,257299999.0
2005-11-18 12:24:00,119.181,119.2,119.176,119.2,154800000.0
2005-11-18 12:25:00,119.201,119.21,119.193,119.204,234900005.0
2005-11-18 12:26:00,119.21,119.219,119.21,119.216,336199993.0
2005-11-18 12:27:00,119.209,119.209,119.179,119.181,94100000.0
2005-11-18 12:28:00,119.174,119.182,119.174,119.18,142300005.0
2005-11-18 12:29:00,119.19,119.199,119.19,119.19,207100000.0
2005-11-18 12:30:00,119.189,119.208,119.183,119.204,195500000.0
2005-11-18 12:31:00,119.203,119.203,119.192,119.198,132900002.0
2005-11-18 12:32:00,119.201,119.201,119.16,119.16,204300001.0
2005-11-18 12:33:00,119.163,119.17,119.142,119.149,155599996.0
2005-11-18 12:34:00,119.147,119.15,119.134,119.134,171700001.0
2005-11-18 12:35:00,119.133,119.133,119.123,119.133,245899999.0
2005-11-18 12:36:00,119.131,119.131,119.119,119.13,290099995.0
2005-11-18 12:37:00,119.128,119.133,119.122,119.129,213999999.0
2005-11-18 12:38:00,119.132,119.143,119.132,119.14,104600002.0
2005-11-18 12:39:00,119.147,119.149,119.131,119.132,239200003.0
2005-11-18 12:40:00,119.127,119.127,119.081,119.081,298200005.0
2005-11-18 12:41:00,119.082,119.093,119.077,119.093,373099989.0
2005-11-18 12:42:00,119.101,119.101,119.076,119.083,88999998.0
2005-11-18 12:43:00,119.087,119.089,119.084,119.089,127100002.0
2005-11-18 12:44:00,119.096,119.113,119.096,119.101,192400005.0
2005-11-18 12:45:00,119.118,119.125,119.115,119.118,184600001.0
2005-11-18 12:46:00,119.112,119.112,119.1,119.101,357400003.0
2005-11-18 12:47:00,119.107,119.115,119.099,119.102,268600004.0
2005-11-18 12:48:00,119.1,119.107,119.1,119.105,199599994.0
2005-11-18 12:49:00,119.1,119.1,119.08,119.08,232799999.0
2005-11-18 12:50:00,119.076,119.089,119.072,119.072,220200002.0
2005-11-18 12:51:00,119.077,119.077,119.068,119.071,227000000.0
2005-11-18 12:52:00,119.077,119.09,119.077,119.09,83000000.0
2005-11-18 12:53:00,119.087,119.092,119.083,119.092,168400003.0
2005-11-18 12:54:00,119.088,119.088,119.087,119.087,95500000.0
2005-11-18 12:55:00,119.097,119.103,119.097,119.103,147799999.0
2005-11-18 12:56:00,119.1,119.1,119.08,119.08,282299995.0
2005-11-18 12:57:00,119.075,119.084,119.074,119.074,278299998.0
2005-11-18 12:58:00,119.077,119.091,119.076,119.081,266300003.0
2005-11-18 12:59:00,119.085,119.103,119.083,119.103,395199995.0
2005-11-18 13:00:00,119.103,119.103,119.091,119.095,135900001.0
2005-11-18 13:01:00,119.086,119.099,119.085,119.097,254300000.0
2005-11-18 13:02:00,119.102,119.113,119.1,119.113,80800000.0
2005-11-18 13:03:00,119.121,119.126,119.106,119.126,124500003.0
2005-11-18 13:04:00,119.127,119.132,119.104,119.104,414100002.0
2005-11-18 13:05:00,119.102,119.111,119.101,119.102,216699996.0
2005-11-18 13:06:00,119.108,119.11,119.103,119.103,127600000.0
2005-11-18 13:07:00,119.108,119.108,119.082,119.086,370000001.0
2005-11-18 13:08:00,119.088,119.091,119.084,119.088,187100002.0
2005-11-18 13:09:00,119.077,119.086,119.072,119.082,92200000.0
2005-11-18 13:10:00,119.092,119.098,119.085,119.095,333599999.0
2005-11-18 13:11:00,119.093,119.101,119.092,119.095,216100002.0
2005-11-18 13:12:00,119.092,119.101,119.09,119.09,270200000.0
2005-11-18 13:13:00,119.098,119.105,119.095,119.095,83200000.0
2005-11-18 13:14:00,119.095,119.101,119.092,119.092,200999998.0
2005-11-18 13:15:00,119.092,119.112,119.092,119.112,244000001.0
2005-11-18 13:16:00,119.108,119.118,119.107,119.118,218699997.0
2005-11-18 13:17:00,119.125,119.138,119.125,119.131,296399997.0
2005-11-18 13:18:00,119.132,119.132,119.118,119.121,171299999.0
2005-11-18 13:19:00,119.118,119.118,119.108,119.108,253099996.0
2005-11-18 13:20:00,119.112,119.121,119.104,119.104,214700000.0
2005-11-18 13:21:00,119.112,119.141,119.112,119.141,289599998.0
2005-11-18 13:22:00,119.144,119.153,119.138,119.152,300099999.0
2005-11-18 13:23:00,119.149,119.152,119.143,119.151,307700000.0
2005-11-18 13:24:00,119.16,119.174,119.16,119.17,245799999.0
2005-11-18 13:25:00,119.175,119.2,119.175,119.2,182000000.0
2005-11-18 13:26:00,119.197,119.199,119.188,119.188,101699999.0
2005-11-18 13:27:00,119.191,119.223,119.191,119.22,191400003.0
2005-11-18 13:28:00,119.234,119.245,119.232,119.232,56300001.0
2005-11-18 13:29:00,119.224,119.251,119.224,119.251,253099998.0
2005-11-18 13:30:00,119.254,119.254,119.245,119.247,297300007.0
2005-11-18 13:31:00,119.242,119.242,119.229,119.23,289500006.0
2005-11-18 13:32:00,119.235,119.235,119.227,119.228,159000002.0
2005-11-18 13:33:00,119.237,119.242,119.231,119.241,184999997.0
2005-11-18 13:34:00,119.241,119.251,119.238,119.238,209700003.0
2005-11-18 13:35:00,119.236,119.248,119.236,119.248,241000001.0
2005-11-18 13:36:00,119.242,119.253,119.237,119.238,379600000.0
2005-11-18 13:37:00,119.238,119.243,119.232,119.243,209200001.0
2005-11-18 13:38:00,119.235,119.236,119.225,119.228,230200007.0
2005-11-18 13:39:00,119.242,119.253,119.242,119.252,143999998.0
2005-11-18 13:40:00,119.256,119.272,119.253,119.272,241799997.0
2005-11-18 13:41:00,119.265,119.265,119.235,119.235,231800001.0
2005-11-18 13:42:00,119.238,119.241,119.227,119.229,97700000.0
2005-11-18 13:43:00,119.222,119.222,119.211,119.222,86000000.0
2005-11-18 13:44:00,119.225,119.225,119.22,119.22,293299995.0
2005-11-18 13:45:00,119.22,119.225,119.218,119.22,318200006.0
2005-11-18 13:46:00,119.22,119.225,119.21,119.21,296499999.0
2005-11-18 13:47:00,119.213,119.213,119.201,119.207,256900002.0
2005-11-18 13:48:00,119.198,119.198,119.177,119.191,203900004.0
2005-11-18 13:49:00,119.186,119.186,119.145,119.145,258900001.0
2005-11-18 13:50:00,119.15,119.161,119.14,119.147,235600001.0
2005-11-18 13:51:00,119.152,119.172,119.152,119.172,217099996.0
2005-11-18 13:52:00,119.165,119.167,119.133,119.133,267900007.0
2005-11-18 13:53:00,119.131,119.147,119.128,119.128,254699997.0
2005-11-18 13:54:00,119.134,119.151,119.134,119.145,189900000.0
2005-11-18 13:55:00,119.15,119.158,119.15,119.155,193700003.0
2005-11-18 13:56:00,119.155,119.165,119.152,119.164,343100005.0
2005-11-18 13:57:00,119.16,119.16,119.148,119.157,207000001.0
2005-11-18 13:58:00,119.158,119.169,119.154,119.167,174799996.0
2005-11-18 13:59:00,119.166,119.175,119.159,119.159,100600000.0
2005-11-18 14:00:00,119.156,119.156,119.145,119.154,351100001.0
2005-11-18 14:01:00,119.155,119.171,119.155,119.158,220299995.0
2005-11-18 14:02:00,119.16,119.162,119.155,119.159,266700003.0
2005-11-18 14:03:00,119.163,119.171,119.158,119.158,134900000.0
2005-11-18 14:04:00,119.162,119.172,119.161,119.161,240899999.0
2005-11-18 14:05:00,119.148,119.152,119.14,119.149,311000002.0
2005-11-18 14:06:00,119.155,119.155,119.15,119.155,195099997.0
2005-11-18 14:07:00,119.153,119.153,119.14,119.14,137300002.0
2005-11-18 14:08:00,119.141,119.153,119.139,119.153,247099995.0
2005-11-18 14:09:00,119.141,119.143,119.136,119.138,179299998.0
2005-11-18 14:10:00,119.147,119.151,119.142,119.142,165700003.0
2005-11-18 14:11:00,119.138,119.138,119.133,119.138,95299999.0
2005-11-18 14:12:00,119.137,119.148,119.137,119.147,133799997.0
2005-11-18 14:13:00,119.151,119.169,119.151,119.152,200600004.0
2005-11-18 14:14:00,119.155,119.157,119.15,119.15,190499999.0
2005-11-18 14:15:00,119.155,119.155,119.15,119.15,147300000.0
2005-11-18 14:16:00,119.143,119.162,119.143,119.162,237000003.0
2005-11-18 14:17:00,119.161,119.17,119.161,119.167,287600004.0
2005-11-18 14:18:00,119.16,119.165,119.16,119.16,179899997.0
2005-11-18 14:19:00,119.163,119.163,119.157,119.157,168300000.0
2005-11-18 14:20:00,119.15,119.155,119.15,119.155,160200003.0
2005-11-18 14:21:00,119.155,119.155,119.15,119.155,129600003.0
2005-11-18 14:22:00,119.157,119.157,119.147,119.147,165800000.0
2005-11-18 14:23:00,119.154,119.154,119.143,119.144,267100003.0
2005-11-18 14:24:00,119.148,119.157,119.146,119.146,293800001.0
2005-11-18 14:25:00,119.15,119.157,119.148,119.148,261000001.0
2005-11-18 14:26:00,119.152,119.167,119.152,119.157,181399999.0
2005-11-18 14:27:00,119.155,119.169,119.153,119.169,180600000.0
2005-11-18 14:28:00,119.172,119.174,119.165,119.167,247900003.0
2005-11-18 14:29:00,119.167,119.173,119.165,119.173,233799999.0
2005-11-18 14:30:00,119.165,119.165,119.153,119.165,322500004.0
2005-11-18 14:31:00,119.168,119.175,119.166,119.167,198900006.0
2005-11-18 14:32:00,119.158,119.165,119.158,119.163,147399999.0
2005-11-18 14:33:00,119.157,119.164,119.149,119.149,158399999.0
2005-11-18 14:34:00,119.138,119.138,119.116,119.122,231099998.0
2005-11-18 14:35:00,119.114,119.114,119.101,119.101,238500001.0
2005-11-18 14:36:00,119.097,119.106,119.096,119.098,200599998.0
2005-11-18 14:37:00,119.097,119.103,119.097,119.103,154299999.0
2005-11-18 14:38:00,119.097,119.103,119.094,119.094,133000000.0
2005-11-18 14:39:00,119.092,119.094,119.087,119.087,218900001.0
2005-11-18 14:40:00,119.089,119.107,119.089,119.107,138200001.0
2005-11-18 14:41:00,119.108,119.111,119.107,119.107,88600000.0
2005-11-18 14:42:00,119.102,119.109,119.097,119.104,282200007.0
2005-11-18 14:43:00,119.102,119.109,119.095,119.1,271900006.0
2005-11-18 14:44:00,119.107,119.109,119.09,119.1,193699998.0
2005-11-18 14:45:00,119.099,119.099,119.093,119.093,135600000.0
2005-11-18 14:46:00,119.098,119.109,119.098,119.107,123799996.0
2005-11-18 14:47:00,119.097,119.105,119.097,119.1,219499996.0
2005-11-18 14:48:00,119.1,119.1,119.083,119.086,199800001.0
2005-11-18 14:49:00,119.098,119.104,119.087,119.103,410700004.0
2005-11-18 14:50:00,119.107,119.116,119.09,119.095,275000000.0
2005-11-18 14:51:00,119.109,119.11,119.099,119.107,143400000.0
2005-11-18 14:52:00,119.117,119.123,119.112,119.114,195100000.0
2005-11-18 14:53:00,119.114,119.132,119.114,119.122,358500002.0
2005-11-18 14:54:00,119.125,119.136,119.125,119.136,243000000.0
2005-11-18 14:55:00,119.145,119.163,119.145,119.15,232600006.0
2005-11-18 14:56:00,119.152,119.153,119.139,119.153,222999999.0
2005-11-18 14:57:00,119.158,119.158,119.153,119.158,55899999.0
2005-11-18 14:58:00,119.155,119.155,119.147,119.15,287400003.0
2005-11-18 14:59:00,119.155,119.155,119.15,119.15,55900002.0
2005-11-18 15:00:00,119.145,119.145,119.13,119.135,88899997.0
2005-11-18 15:01:00,119.148,119.153,119.142,119.142,161500002.0
2005-11-18 15:02:00,119.142,119.151,119.141,119.149,182900005.0
2005-11-18 15:03:00,119.15,119.154,119.144,119.144,234599999.0
2005-11-18 15:04:00,119.15,119.159,119.15,119.151,243999999.0
2005-11-18 15:05:00,119.159,119.172,119.159,119.172,136799998.0
2005-11-18 15:06:00,119.166,119.179,119.166,119.177,188600001.0
2005-11-18 15:07:00,119.163,119.176,119.163,119.17,86900002.0
2005-11-18 15:08:00,119.167,119.173,119.162,119.167,306500007.0
2005-11-18 15:09:00,119.167,119.168,119.164,119.168,116100000.0
2005-11-18 15:10:00,119.168,119.179,119.168,119.176,105100000.0
2005-11-18 15:11:00,119.19,119.191,119.18,119.187,301999993.0
2005-11-18 15:12:00,119.2,119.208,119.2,119.202,133300002.0
2005-11-18 15:13:00,119.21,119.233,119.21,119.233,260799996.0
2005-11-18 15:14:00,119.238,119.244,119.227,119.23,270999996.0
2005-11-18 15:15:00,119.215,119.224,119.215,119.224,261699997.0
2005-11-18 15:16:00,119.24,119.251,119.24,119.247,223099999.0
2005-11-18 15:17:00,119.244,119.271,119.244,119.271,217900003.0
2005-11-18 15:18:00,119.275,119.278,119.265,119.275,96500002.0
2005-11-18 15:19:00,119.273,119.273,119.251,119.251,388899996.0
2005-11-18 15:20:00,119.253,119.253,119.234,119.245,459899995.0
2005-11-18 15:21:00,119.241,119.241,119.218,119.218,435400007.0
2005-11-18 15:22:00,119.221,119.245,119.221,119.245,172299998.0
2005-11-18 15:23:00,119.253,119.269,119.253,119.257,293100001.0
2005-11-18 15:24:00,119.264,119.268,119.254,119.26,344699994.0
2005-11-18 15:25:00,119.259,119.261,119.254,119.257,166500002.0
2005-11-18 15:26:00,119.25,119.25,119.23,119.244,284099996.0
2005-11-18 15:27:00,119.243,119.243,119.231,119.242,150500000.0
2005-11-18 15:28:00,119.245,119.245,119.245,119.245,132300002.0
2005-11-18 15:29:00,119.24,119.245,119.24,119.24,297699993.0
2005-11-18 15:30:00,119.245,119.245,119.238,119.24,150600002.0
2005-11-18 15:31:00,119.243,119.243,119.228,119.228,162800002.0
2005-11-18 15:32:00,119.218,119.227,119.218,119.225,250500005.0
2005-11-18 15:33:00,119.223,119.223,119.212,119.223,286799998.0
2005-11-18 15:34:00,119.22,119.23,119.22,119.23,165399998.0
2005-11-18 15:35:00,119.234,119.234,119.225,119.225,298299994.0
2005-11-18 15:36:00,119.223,119.229,119.216,119.229,195799997.0
2005-11-18 15:37:00,119.222,119.222,119.209,119.21,196699999.0
2005-11-18 15:38:00,119.215,119.215,119.205,119.215,229499999.0
2005-11-18 15:39:00,119.203,119.21,119.194,119.199,198299998.0
2005-11-18 15:40:00,119.203,119.211,119.198,119.211,189099998.0
2005-11-18 15:41:00,119.227,119.242,119.227,119.241,211900004.0
2005-11-18 15:42:00,119.241,119.259,119.241,119.246,352700003.0
2005-11-18 15:43:00,119.253,119.255,119.248,119.255,252800004.0
2005-11-18 15:44:00,119.25,119.261,119.25,119.251,169000002.0
2005-11-18 15:45:00,119.252,119.252,119.241,119.247,45199998.0
2005-11-18 15:46:00,119.242,119.242,119.225,119.237,299900000.0
2005-11-18 15:47:00,119.244,119.254,119.243,119.243,154500000.0
2005-11-18 15:48:00,119.244,119.244,119.197,119.218,307799997.0
2005-11-18 15:49:00,119.206,119.206,119.181,119.185,308300004.0
2005-11-18 15:50:00,119.185,119.189,119.103,119.103,316200002.0
2005-11-18 15:51:00,119.086,119.097,119.057,119.097,355099998.0
2005-11-18 15:52:00,119.127,119.186,119.127,119.186,122600003.0
2005-11-18 15:53:00,119.172,119.172,119.147,119.158,242599996.0
2005-11-18 15:54:00,119.158,119.159,119.13,119.145,186200003.0
2005-11-18 15:55:00,119.164,119.193,119.164,119.183,159099996.0
2005-11-18 15:56:00,119.172,119.228,119.169,119.228,242900004.0
2005-11-18 15:57:00,119.205,119.205,119.192,119.203,139199996.0
2005-11-18 15:58:00,119.192,119.206,119.184,119.188,261600001.0
2005-11-18 15:59:00,119.19,119.201,119.172,119.184,221099999.0
2005-11-18 16:00:00,119.188,119.197,119.167,119.167,258600004.0
2005-11-18 16:01:00,119.163,119.166,119.108,119.108,268300001.0
2005-11-18 16:02:00,119.102,119.102,119.003,119.003,156900002.0
2005-11-18 16:03:00,119.007,119.092,119.007,119.092,156200000.0
2005-11-18 16:04:00,119.102,119.137,119.102,119.109,207800002.0
2005-11-18 16:05:00,119.115,119.133,119.091,119.091,173300000.0
2005-11-18 16:06:00,119.08,119.117,119.074,119.111,233599999.0
2005-11-18 16:07:00,119.139,119.161,119.139,119.161,55599998.0
2005-11-18 16:08:00,119.178,119.18,119.139,119.139,294899996.0
2005-11-18 16:09:00,119.14,119.144,119.112,119.119,179199998.0
2005-11-18 16:10:00,119.14,119.161,119.139,119.139,403900002.0
2005-11-18 16:11:00,119.146,119.15,119.103,119.103,219900003.0
2005-11-18 16:12:00,119.1,119.122,119.09,119.122,43100000.0
2005-11-18 16:13:00,119.128,119.128,119.107,119.128,265399999.0
2005-11-18 16:14:00,119.121,119.138,119.11,119.138,218600000.0
2005-11-18 16:15:00,119.145,119.169,119.145,119.167,190000000.0
2005-11-18 16:16:00,119.163,119.168,119.13,119.13,223699998.0
2005-11-18 16:17:00,119.121,119.169,119.118,119.168,210900003.0
2005-11-18 16:18:00,119.185,119.19,119.169,119.169,302400005.0
2005-11-18 16:19:00,119.178,119.196,119.178,119.188,158500003.0
2005-11-18 16:20:00,119.194,119.203,119.169,119.169,267800001.0
2005-11-18 16:21:00,119.161,119.161,119.124,119.126,269799999.0
2005-11-18 16:22:00,119.121,119.121,119.072,119.072,296699994.0
2005-11-18 16:23:00,119.059,119.074,119.052,119.052,157100002.0
2005-11-18 16:24:00,119.033,119.058,119.033,119.045,231600001.0
2005-11-18 16:25:00,119.051,119.079,119.051,119.076,180699998.0
2005-11-18 16:26:00,119.06,119.06,119.021,119.036,367699992.0
2005-11-18 16:27:00,119.028,119.04,119.01,119.034,310100003.0
2005-11-18 16:28:00,119.057,119.07,119.034,119.034,228800000.0
2005-11-18 16:29:00,119.022,119.055,118.999,119.053,403000005.0
2005-11-18 16:30:00,119.05,119.09,119.039,119.09,266200000.0
2005-11-18 16:31:00,119.088,119.088,119.057,119.063,163300002.0
2005-11-18 16:32:00,119.06,119.072,118.999,119.011,351800000.0
2005-11-18 16:33:00,119.01,119.01,118.934,118.934,101700000.0
2005-11-18 16:34:00,118.912,118.92,118.886,118.888,193500002.0
2005-11-18 16:35:00,118.882,118.896,118.863,118.896,279199993.0
2005-11-18 16:36:00,118.917,118.971,118.917,118.962,290300005.0
2005-11-18 16:37:00,118.963,118.969,118.921,118.922,348900009.0
2005-11-18 16:38:00,118.918,118.961,118.904,118.961,251799997.0
2005-11-18 16:39:00,118.965,118.973,118.953,118.962,263200000.0
2005-11-18 16:40:00,118.963,118.968,118.912,118.928,177100003.0
2005-11-18 16:41:00,118.924,118.924,118.883,118.893,359500000.0
2005-11-18 16:42:00,118.896,118.91,118.896,118.907,221400006.0
2005-11-18 16:43:00,118.909,118.925,118.902,118.907,130600000.0
2005-11-18 16:44:00,118.909,118.913,118.884,118.884,250200002.0
2005-11-18 16:45:00,118.878,118.9,118.865,118.876,317799998.0
2005-11-18 16:46:00,118.874,118.908,118.874,118.908,195299996.0
2005-11-18 16:47:00,118.911,118.929,118.891,118.929,313300004.0
2005-11-18 16:48:00,118.93,118.93,118.916,118.923,237799998.0
2005-11-18 16:49:00,118.925,118.936,118.919,118.929,311199993.0
2005-11-18 16:50:00,118.932,118.941,118.929,118.929,198000000.0
2005-11-18 16:51:00,118.938,118.952,118.933,118.952,376099997.0
2005-11-18 16:52:00,118.952,118.963,118.945,118.963,172699999.0
2005-11-18 16:53:00,118.969,118.969,118.94,118.946,294899995.0
2005-11-18 16:54:00,118.951,118.951,118.918,118.919,221500002.0
2005-11-18 16:55:00,118.915,118.936,118.915,118.934,227799998.0
2005-11-18 16:56:00,118.937,118.94,118.91,118.91,208100001.0
2005-11-18 16:57:00,118.908,118.92,118.899,118.899,277000001.0
2005-11-18 16:58:00,118.909,118.93,118.902,118.902,247999999.0
2005-11-18 16:59:00,118.898,118.933,118.881,118.933,325300002.0
2005-11-18 17:00:00,118.941,118.941,118.913,118.925,379799997.0
2005-11-18 17:01:00,118.927,118.941,118.925,118.938,380900008.0
2005-11-18 17:02:00,118.938,118.938,118.927,118.934,196800002.0
2005-11-18 17:03:00,118.927,119.024,118.927,119.014,248199993.0
2005-11-18 17:04:00,119.025,119.054,119.025,119.033,222500001.0
2005-11-18 17:05:00,119.045,119.053,118.986,118.986,199300002.0
2005-11-18 17:06:00,118.968,118.988,118.968,118.986,296300001.0
2005-11-18 17:07:00,118.99,118.996,118.982,118.984,355299996.0
2005-11-18 17:08:00,118.989,119.028,118.989,119.028,45400000.0
2005-11-18 17:09:00,119.037,119.039,119.013,119.013,170800002.0
2005-11-18 17:10:00,119.023,119.092,119.023,119.091,392000004.0
2005-11-18 17:11:00,119.122,119.16,119.119,119.119,169799999.0
2005-11-18 17:12:00,119.097,119.098,119.066,119.066,118400000.0
2005-11-18 17:13:00,119.063,119.119,119.058,119.107,553100003.0
2005-11-18 17:14:00,119.132,119.181,119.132,119.169,168100003.0
2005-11-18 17:15:00,119.149,119.149,119.126,119.141,242299998.0
2005-11-18 17:16:00,119.163,119.211,119.163,119.19,148599997.0
2005-11-18 17:17:00,119.18,119.209,119.176,119.191,328999997.0
2005-11-18 17:18:00,119.178,119.184,119.167,119.184,220599997.0
2005-11-18 17:19:00,119.205,119.231,119.195,119.228,140400001.0
2005-11-18 17:20:00,119.245,119.266,119.243,119.243,235299996.0
2005-11-18 17:21:00,119.238,119.238,119.205,119.205,227899998.0
2005-11-18 17:22:00,119.2,119.233,119.199,119.233,138700000.0
2005-11-18 17:23:00,119.231,119.232,119.212,119.212,196500006.0
2005-11-18 17:24:00,119.219,119.238,119.219,119.238,282800007.0
2005-11-18 17:25:00,119.236,119.236,119.192,119.192,160299998.0
2005-11-18 17:26:00,119.178,119.207,119.176,119.207,115799999.0
2005-11-18 17:27:00,119.21,119.218,119.2,119.202,298199996.0
2005-11-18 17:28:00,119.212,119.219,119.194,119.194,83300001.0
2005-11-18 17:29:00,119.182,119.217,119.182,119.198,208600004.0
2005-11-18 17:30:00,119.193,119.198,119.183,119.195,313100000.0
2005-11-18 17:31:00,119.203,119.207,119.193,119.207,173799996.0
2005-11-18 17:32:00,119.219,119.225,119.207,119.214,264099998.0
2005-11-18 17:33:00,119.208,119.222,119.207,119.222,191399998.0
2005-11-18 17:34:00,119.205,119.205,119.191,119.191,35100000.0
2005-11-18 17:35:00,119.173,119.207,119.169,119.198,308399999.0
2005-11-18 17:36:00,119.207,119.215,119.189,119.211,137299998.0
2005-11-18 17:37:00,119.217,119.22,119.215,119.215,139399998.0
2005-11-18 17:38:00,119.207,119.215,119.204,119.213,127300003.0
2005-11-18 17:39:00,119.212,119.22,119.208,119.208,251299996.0
2005-11-18 17:40:00,119.205,119.216,119.205,119.216,83100001.0
2005-11-18 17:41:00,119.207,119.21,119.185,119.185,340899998.0
2005-11-18 17:42:00,119.19,119.208,119.188,119.199,112599997.0
2005-11-18 17:43:00,119.202,119.213,119.194,119.194,205000002.0
2005-11-18 17:44:00,119.204,119.204,119.194,119.197,326800000.0
2005-11-18 17:45:00,119.192,119.219,119.185,119.219,170499998.0
2005-11-18 17:46:00,119.223,119.223,119.214,119.217,101700001.0
2005-11-18 17:47:00,119.205,119.21,119.202,119.21,178199999.0
2005-11-18 17:48:00,119.213,119.213,119.203,119.207,98199998.0
2005-11-18 17:49:00,119.213,119.239,119.213,119.232,313099999.0
2005-11-18 17:50:00,119.237,119.257,119.226,119.226,280800000.0
2005-11-18 17:51:00,119.217,119.225,119.212,119.215,182499997.0
2005-11-18 17:52:00,119.226,119.23,119.214,119.216,260400003.0
2005-11-18 17:53:00,119.222,119.222,119.205,119.205,239800003.0
2005-11-18 17:54:00,119.213,119.24,119.213,119.24,301199996.0
2005-11-18 17:55:00,119.241,119.255,119.241,119.253,220400003.0
2005-11-18 17:56:00,119.26,119.268,119.26,119.268,190700001.0
2005-11-18 17:57:00,119.258,119.265,119.255,119.265,198100002.0
2005-11-18 17:58:00,119.265,119.27,119.254,119.267,380099994.0
2005-11-18 17:59:00,119.277,119.309,119.276,119.309,278499996.0
2005-11-18 18:00:00,119.311,119.319,119.275,119.29,191600005.0
2005-11-18 18:01:00,119.293,119.303,119.291,119.301,1761999994.0
2005-11-18 18:02:00,119.2,119.2,119.19,119.19,2026199994.0
2005-11-18 18:03:00,119.19,119.2,119.19,119.2,2026199994.0
2005-11-18 18:04:00,119.2,119.2,119.18,119.19,2026199994.0
2005-11-18 18:05:00,119.19,119.2,119.19,119.2,2026199994.0
2005-11-18 18:06:00,119.19,119.19,119.18,119.18,2026199994.0
2005-11-18 18:08:00,119.19,119.19,119.18,119.18,2026199994.0
2005-11-18 18:09:00,119.19,119.19,119.18,119.18,2026199994.0
2005-11-18 18:10:00,119.17,119.18,119.17,119.17,2026199994.0
2005-11-18 18:11:00,119.272,119.272,119.247,119.255,2026199994.0
2005-11-18 18:12:00,119.246,119.246,119.201,119.201,1988000019.0
2005-11-18 18:13:00,119.13,119.13,119.13,119.13,1863200018.0
2005-11-18 18:14:00,119.14,119.17,119.14,119.16,1863200018.0
2005-11-18 18:15:00,119.15,119.16,119.15,119.15,1863200018.0
2005-11-18 18:16:00,119.16,119.16,119.15,119.16,1863200018.0
2005-11-18 18:17:00,119.213,119.213,119.178,119.178,1863200018.0
2005-11-18 18:18:00,119.18,119.19,119.17,119.17,2067000015.0
2005-11-18 18:19:00,119.18,119.18,119.17,119.17,2067000015.0
2005-11-18 18:21:00,119.18,119.18,119.17,119.17,2067000015.0
2005-11-18 18:22:00,119.16,119.16,119.15,119.16,2067000015.0
2005-11-18 18:23:00,119.15,119.16,119.15,119.15,2067000015.0
2005-11-18 18:25:00,119.16,119.16,119.16,119.16,2067000015.0
2005-11-18 18:26:00,119.215,119.222,119.205,119.222,2067000015.0
2005-11-18 18:27:00,119.223,119.223,119.206,119.215,1514000011.0
2005-11-18 18:28:00,119.208,119.208,119.179,119.179,2093900006.0
2005-11-18 18:29:00,119.2,119.2,119.2,119.2,1831500012.0
2005-11-18 18:30:00,119.14,119.157,119.133,119.155,1831500012.0
2005-11-18 18:31:00,119.164,119.193,119.164,119.185,2090700000.0
2005-11-18 18:32:00,119.2,119.2,119.17,119.19,1776500014.0
2005-11-18 18:33:00,119.2,119.26,119.2,119.22,1776500014.0
2005-11-18 18:34:00,119.21,119.21,119.21,119.21,1776500014.0
2005-11-18 18:35:00,119.2,119.2,119.18,119.19,1776500014.0
2005-11-18 18:36:00,119.133,119.142,119.132,119.135,1776500014.0
2005-11-18 18:37:00,119.13,119.133,119.127,119.133,1332100002.0
2005-11-18 18:38:00,119.134,119.142,119.131,119.139,1079499996.0
2005-11-18 18:39:00,119.14,119.141,119.127,119.127,928099994.0
2005-11-18 18:40:00,119.126,119.129,119.119,119.12,1398700000.0
2005-11-18 18:41:00,119.117,119.127,119.117,119.12,1818499994.0
2005-11-18 18:42:00,119.118,119.129,119.117,119.119,1797600006.0
2005-11-18 18:43:00,119.118,119.123,119.117,119.123,871499998.0
2005-11-18 18:44:00,119.123,119.125,119.117,119.118,752699991.0
2005-11-18 18:45:00,119.115,119.115,119.099,119.099,2022799995.0
2005-11-18 18:46:00,119.096,119.096,119.088,119.089,1553399985.0
2005-11-18 18:47:00,119.081,119.081,119.038,119.038,507199989.0
2005-11-18 18:48:00,119.037,119.075,119.031,119.075,885799998.0
2005-11-18 18:49:00,119.075,119.083,119.064,119.064,1354400010.0
2005-11-18 18:50:00,119.057,119.057,119.032,119.038,1950100012.0
2005-11-18 18:51:00,119.041,119.073,119.041,119.072,1435399994.0
2005-11-18 18:52:00,119.081,119.085,119.075,119.08,1694399999.0
2005-11-18 18:53:00,119.09,119.111,119.09,119.105,1523200002.0
2005-11-18 18:54:00,119.114,119.142,119.114,119.141,1886600015.0
2005-11-18 18:56:00,119.15,119.173,119.15,119.173,417399993.0
2005-11-18 18:57:00,119.173,119.173,119.155,119.156,992800006.0
2005-11-18 18:58:00,119.158,119.175,119.158,119.174,1387099998.0
2005-11-18 18:59:00,119.176,119.2,119.171,119.2,1883500014.0
2005-11-18 19:00:00,119.195,119.195,119.163,119.183,678899989.0
2005-11-18 19:01:00,119.191,119.191,119.167,119.184,721700001.0
2005-11-18 19:02:00,119.185,119.194,119.181,119.184,477800000.0
2005-11-18 19:03:00,119.181,119.181,119.167,119.174,1960000000.0
2005-11-18 19:04:00,119.177,119.185,119.176,119.181,1090700009.0
2005-11-18 19:05:00,119.18,119.182,119.175,119.175,792700002.0
2005-11-18 19:06:00,119.173,119.181,119.161,119.163,1268100010.0
2005-11-18 19:07:00,119.16,119.17,119.16,119.16,1851300004.0
2005-11-18 19:08:00,119.165,119.169,119.16,119.169,1851300004.0
2005-11-18 19:09:00,119.166,119.167,119.16,119.163,774899994.0
2005-11-18 19:10:00,119.157,119.162,119.154,119.154,906200000.0
2005-11-18 19:11:00,119.147,119.147,119.122,119.122,613300005.0
2005-11-18 19:12:00,119.12,119.125,119.12,119.123,967199993.0
2005-11-18 19:13:00,119.118,119.127,119.11,119.11,763399998.0
2005-11-18 19:14:00,119.111,119.138,119.111,119.135,721999996.0
2005-11-18 19:15:00,119.138,119.143,119.13,119.138,2008700002.0
2005-11-18 19:16:00,119.142,119.142,119.128,119.138,797499999.0
2005-11-18 19:17:00,119.143,119.165,119.143,119.164,1345199990.0
2005-11-18 19:18:00,119.159,119.17,119.159,119.162,807599998.0
2005-11-18 19:19:00,119.162,119.165,119.153,119.16,1599400017.0
2005-11-18 19:20:00,119.16,119.165,119.155,119.16,855899991.0
2005-11-18 19:21:00,119.158,119.161,119.15,119.152,1298100007.0
2005-11-18 19:22:00,119.148,119.148,119.142,119.144,788700008.0
2005-11-18 19:23:00,119.13,119.14,119.13,119.13,1150899999.0
2005-11-18 19:24:00,119.147,119.155,119.139,119.14,1150899999.0
2005-11-18 19:25:00,119.135,119.151,119.135,119.148,1039700002.0
2005-11-18 19:27:00,119.152,119.163,119.15,119.163,1686700003.0
2005-11-18 19:28:00,119.157,119.165,119.157,119.162,1330399998.0
2005-11-18 19:29:00,119.168,119.182,119.168,119.182,623800003.0
2005-11-18 19:30:00,119.183,119.202,119.183,119.202,965200004.0
2005-11-18 19:31:00,119.204,119.211,119.185,119.188,1432100007.0
2005-11-18 19:32:00,119.188,119.197,119.172,119.177,1388100013.0
2005-11-18 19:33:00,119.181,119.245,119.181,119.207,1005199999.0
2005-11-18 19:34:00,119.204,119.204,119.192,119.196,1231100004.0
2005-11-18 19:35:00,119.192,119.192,119.174,119.177,1108700001.0
2005-11-18 19:36:00,119.165,119.181,119.165,119.175,596400000.0
2005-11-18 19:37:00,119.17,119.2,119.17,119.2,186700000.0
2005-11-18 19:38:00,119.209,119.217,119.203,119.203,1197199982.0
2005-11-18 19:39:00,119.205,119.24,119.205,119.24,1467799991.0
2005-11-18 19:40:00,119.248,119.261,119.248,119.252,970299997.0
2005-11-18 19:41:00,119.25,119.27,119.244,119.27,1508799992.0
2005-11-18 19:42:00,119.27,119.278,119.27,119.277,809400001.0
2005-11-18 19:43:00,119.272,119.272,119.26,119.262,401200004.0
2005-11-18 19:44:00,119.262,119.289,119.262,119.285,1085600011.0
2005-11-18 19:45:00,119.285,119.285,119.275,119.276,923400000.0
2005-11-18 19:46:00,119.272,119.272,119.26,119.26,1306199989.0
2005-11-18 19:47:00,119.258,119.261,119.25,119.25,566200005.0
2005-11-18 19:48:00,119.236,119.237,119.173,119.185,1049999992.0
2005-11-18 19:49:00,119.18,119.18,119.165,119.175,670299995.0
2005-11-18 19:50:00,119.172,119.173,119.159,119.173,656300009.0
2005-11-18 19:51:00,119.175,119.175,119.17,119.175,580900000.0
2005-11-18 19:52:00,119.176,119.198,119.165,119.198,849100004.0
2005-11-18 19:53:00,119.209,119.231,119.2,119.215,1118700004.0
2005-11-18 19:54:00,119.216,119.249,119.208,119.215,1765800005.0
2005-11-18 19:55:00,119.208,119.215,119.202,119.215,506999997.0
2005-11-18 19:56:00,119.218,119.226,119.216,119.218,962399988.0
2005-11-18 19:57:00,119.217,119.224,119.214,119.217,822599999.0
2005-11-18 19:58:00,119.215,119.218,119.21,119.213,1163199998.0
2005-11-18 19:59:00,119.218,119.233,119.218,119.233,620899997.0
2005-11-18 20:00:00,119.239,119.25,119.233,119.233,216600001.0
2005-11-18 20:01:00,119.23,119.237,119.225,119.235,666100009.0
2005-11-18 20:02:00,119.228,119.23,119.213,119.226,1084499993.0
2005-11-18 20:03:00,119.223,119.223,119.207,119.207,623299996.0
2005-11-18 20:04:00,119.205,119.211,119.195,119.205,668399997.0
2005-11-18 20:05:00,119.197,119.198,119.179,119.185,824000001.0
2005-11-18 20:06:00,119.178,119.182,119.167,119.168,1426299988.0
2005-11-18 20:07:00,119.158,119.16,119.148,119.148,1023499995.0
2005-11-18 20:08:00,119.14,119.145,119.14,119.145,947000006.0
2005-11-18 20:09:00,119.14,119.145,119.135,119.14,1010699994.0
2005-11-18 20:10:00,119.142,119.142,119.13,119.13,607900005.0
2005-11-18 20:11:00,119.129,119.136,119.123,119.127,1764000000.0
2005-11-18 20:12:00,119.13,119.13,119.12,119.12,1081199992.0
2005-11-18 20:13:00,119.12,119.127,119.117,119.122,1081199992.0
2005-11-18 20:14:00,119.123,119.125,119.11,119.123,1254900000.0
2005-11-18 20:15:00,119.128,119.141,119.126,119.138,1544399998.0
2005-11-18 20:16:00,119.14,119.149,119.138,119.138,1208000007.0
2005-11-18 20:17:00,119.131,119.131,119.115,119.115,790999993.0
2005-11-18 20:18:00,119.12,119.131,119.12,119.127,225299996.0
2005-11-18 20:19:00,119.125,119.133,119.125,119.133,1089699999.0
2005-11-18 20:20:00,119.131,119.131,119.084,119.084,821100007.0
2005-11-18 20:21:00,119.082,119.082,119.066,119.07,1301699993.0
2005-11-18 20:22:00,119.08,119.129,119.08,119.11,1368699994.0
2005-11-18 20:23:00,119.11,119.127,119.11,119.116,1006599992.0
2005-11-18 20:24:00,119.113,119.127,119.072,119.072,787600008.0
2005-11-18 20:25:00,119.076,119.086,119.071,119.071,911299995.0
2005-11-18 20:26:00,119.07,119.075,119.067,119.075,868300000.0
2005-11-18 20:27:00,119.075,119.082,119.065,119.075,1360600010.0
2005-11-18 20:28:00,119.072,119.072,119.053,119.06,1980700000.0
2005-11-18 20:32:00,119.13,119.15,119.13,119.14,598599997.0
2005-11-18 20:33:00,119.067,119.073,119.066,119.066,598599997.0
2005-11-18 20:34:00,119.064,119.064,119.054,119.057,412000003.0
2005-11-18 20:35:00,119.053,119.053,119.039,119.053,580000000.0
2005-11-18 20:36:00,119.055,119.063,119.055,119.057,558399995.0
2005-11-18 20:37:00,119.057,119.073,119.048,119.073,446499998.0
2005-11-18 20:38:00,119.074,119.083,119.065,119.083,1011199993.0
2005-11-18 20:39:00,119.088,119.111,119.088,119.111,1368899990.0
2005-11-18 20:40:00,119.17,119.19,119.17,119.19,1140400002.0
2005-11-18 20:41:00,119.106,119.113,119.098,119.113,1140400002.0
2005-11-18 20:42:00,119.11,119.113,119.101,119.11,1028899997.0
2005-11-18 20:43:00,119.11,119.115,119.104,119.115,1458999999.0
2005-11-18 20:44:00,119.115,119.118,119.108,119.115,1675800012.0
2005-11-18 20:45:00,119.115,119.118,119.108,119.11,1351500019.0
2005-11-18 20:46:00,119.116,119.124,119.11,119.124,1352499999.0
2005-11-18 20:47:00,119.13,119.14,119.13,119.14,1438399995.0
2005-11-18 20:48:00,119.112,119.112,119.079,119.079,1438399995.0
2005-11-18 20:49:00,119.073,119.109,119.073,119.097,1173000002.0
2005-11-18 20:50:00,119.104,119.129,119.104,119.128,1803299999.0
2005-11-18 20:51:00,119.13,119.141,119.128,119.135,645199996.0
2005-11-18 20:52:00,119.135,119.135,119.133,119.135,165199998.0
2005-11-18 20:53:00,119.133,119.135,119.123,119.125,1452600004.0
2005-11-18 20:54:00,119.127,119.142,119.127,119.137,613600010.0
2005-11-18 20:55:00,119.138,119.143,119.132,119.132,1277999992.0
2005-11-18 20:56:00,119.131,119.131,119.098,119.108,771100006.0
2005-11-18 20:57:00,119.105,119.105,119.095,119.097,1530200006.0
2005-11-18 20:58:00,119.13,119.16,119.12,119.16,1238200008.0
2005-11-18 20:59:00,119.15,119.17,119.15,119.17,1238200008.0
2005-11-18 21:00:00,119.16,119.17,119.16,119.16,1238200008.0
2005-11-18 21:01:00,119.097,119.104,119.096,119.1,1238200008.0
2005-11-18 21:02:00,119.1,119.112,119.097,119.097,796799997.0
2005-11-18 21:03:00,119.1,119.105,119.097,119.1,1120699999.0
2005-11-18 21:04:00,119.1,119.105,119.1,119.105,741499998.0
2005-11-18 21:05:00,119.105,119.108,119.102,119.107,764000013.0
2005-11-18 21:06:00,119.098,119.098,119.083,119.09,740999996.0
2005-11-18 21:07:00,119.093,119.097,119.09,119.095,1405899983.0
2005-11-18 21:08:00,119.095,119.121,119.086,119.121,518699997.0
2005-11-18 21:09:00,119.119,119.119,119.107,119.115,308499999.0
2005-11-18 21:10:00,119.113,119.113,119.097,119.1,605899994.0
2005-11-18 21:11:00,119.108,119.127,119.108,119.127,233800004.0
2005-11-18 21:12:00,119.126,119.136,119.115,119.12,469499991.0
2005-11-18 21:13:00,119.11,119.115,119.105,119.11,993099995.0
2005-11-18 21:14:00,119.118,119.125,119.113,119.119,1912100006.0
2005-11-18 21:15:00,119.117,119.124,119.11,119.11,1407900002.0
2005-11-18 21:16:00,119.105,119.115,119.105,119.11,1122200006.0
2005-11-18 21:17:00,119.111,119.129,119.111,119.128,1746999991.0
2005-11-18 21:18:00,119.13,119.142,119.129,119.142,1066600006.0
2005-11-18 21:19:00,119.138,119.142,119.117,119.117,1488599994.0
2005-11-18 21:20:00,119.115,119.118,119.107,119.115,1261599987.0
2005-11-18 21:21:00,119.115,119.118,119.108,119.11,1258100008.0
2005-11-18 21:22:00,119.115,119.13,119.115,119.13,1673499986.0
2005-11-18 21:23:00,119.135,119.135,119.127,119.135,1028299994.0
2005-11-18 21:24:00,119.131,119.131,119.112,119.112,1631400005.0
2005-11-18 21:25:00,119.118,119.133,119.116,119.129,1350999985.0
2005-11-18 21:26:00,119.129,119.129,119.111,119.127,1342500007.0
2005-11-18 21:27:00,119.129,119.132,119.115,119.124,862299996.0
2005-11-18 21:28:00,119.118,119.125,119.114,119.115,327700004.0
2005-11-18 21:29:00,119.115,119.115,119.105,119.107,778899996.0
2005-11-18 21:30:00,119.11,119.115,119.108,119.11,858999988.0
2005-11-18 21:31:00,119.107,119.115,119.107,119.115,212599996.0
2005-11-18 21:32:00,119.117,119.132,119.117,119.132,942299992.0
2005-11-18 21:33:00,119.133,119.143,119.133,119.143,397400002.0
2005-11-18 21:34:00,119.147,119.163,119.147,119.158,532000000.0
2005-11-18 21:35:00,119.163,119.163,119.141,119.141,380800002.0
2005-11-18 21:36:00,119.141,119.148,119.139,119.139,679900004.0
2005-11-18 21:37:00,119.142,119.156,119.142,119.156,616099998.0
2005-11-18 21:38:00,119.164,119.17,119.163,119.167,172799998.0
2005-11-18 21:39:00,119.17,119.175,119.168,119.175,402599999.0
2005-11-18 21:40:00,119.175,119.177,119.162,119.177,885000005.0
2005-11-18 21:41:00,119.182,119.189,119.181,119.189,577200005.0
2005-11-18 21:42:00,119.189,119.204,119.182,119.195,1063100015.0
2005-11-18 21:43:00,119.194,119.204,119.188,119.2,300100001.0
2005-11-18 21:44:00,119.202,119.202,119.178,119.178,1624700002.0
2005-11-18 21:45:00,119.173,119.173,119.162,119.172,705599997.0
2005-11-18 21:46:00,119.166,119.166,119.14,119.14,879499989.0
2005-11-18 21:47:00,119.128,119.128,119.12,119.128,505999999.0
2005-11-18 21:48:00,119.125,119.125,119.108,119.108,1063999998.0
2005-11-18 21:49:00,119.107,119.115,119.105,119.115,561000001.0
2005-11-18 21:50:00,119.115,119.118,119.113,119.115,260100003.0
2005-11-18 21:51:00,119.113,119.113,119.104,119.113,466200002.0
2005-11-18 21:52:00,119.112,119.113,119.106,119.113,299199997.0
2005-11-18 21:53:00,119.117,119.124,119.115,119.124,580700000.0
2005-11-18 21:54:00,119.122,119.124,119.113,119.117,676499997.0
2005-11-18 21:55:00,119.113,119.115,119.112,119.112,167000000.0
2005-11-18 21:56:00,119.116,119.123,119.112,119.114,610399993.0
2005-11-18 21:57:00,119.115,119.115,119.099,119.099,318699997.0
2005-11-18 21:58:00,119.105,119.14,119.105,119.14,98800002.0
2005-11-18 21:59:00,119.147,119.157,119.14,119.157,638200004.0
2005-11-18 22:00:00,119.159,119.163,119.154,119.159,1075999999.0
2005-11-18 22:01:00,119.159,119.162,119.146,119.155,1341399996.0
2005-11-18 22:02:00,119.15,119.155,119.145,119.15,935900005.0
2005-11-18 22:03:00,119.151,119.161,119.151,119.159,442099994.0
2005-11-18 22:04:00,119.16,119.165,119.155,119.162,788800000.0
2005-11-18 22:05:00,119.163,119.165,119.16,119.162,224199998.0
2005-11-18 22:06:00,119.161,119.168,119.161,119.168,192500000.0
2005-11-18 22:07:00,119.173,119.191,119.173,119.191,293400000.0
2005-11-18 22:08:00,119.186,119.187,119.158,119.158,461099996.0
2005-11-18 22:09:00,119.165,119.165,119.16,119.16,199199998.0
2005-11-18 22:10:00,119.163,119.163,119.154,119.157,72799999.0
2005-11-18 22:11:00,119.146,119.146,119.116,119.125,660900005.0
2005-11-18 22:12:00,119.129,119.143,119.128,119.14,240800001.0
2005-11-18 22:13:00,119.14,119.147,119.126,119.126,496500000.0
2005-11-18 22:14:00,119.118,119.12,119.113,119.113,368100006.0
2005-11-18 22:15:00,119.121,119.13,119.117,119.118,159000000.0
2005-11-18 22:16:00,119.115,119.119,119.106,119.113,804300002.0
2005-11-18 22:17:00,119.117,119.121,119.111,119.113,250899996.0
2005-11-18 22:18:00,119.11,119.115,119.105,119.11,492100005.0
2005-11-18 22:19:00,119.11,119.121,119.11,119.115,472800000.0
2005-11-18 22:20:00,119.117,119.122,119.117,119.122,155599998.0
2005-11-18 22:21:00,119.123,119.123,119.107,119.122,179999999.0
2005-11-18 22:22:00,119.123,119.124,119.118,119.124,316100002.0
2005-11-18 22:23:00,119.13,119.137,119.13,119.132,119600001.0
2005-11-18 22:24:00,119.132,119.137,119.11,119.111,234099996.0
2005-11-18 22:25:00,119.116,119.122,119.11,119.117,287700000.0
2005-11-18 22:26:00,119.11,119.121,119.108,119.111,353000003.0
2005-11-18 22:27:00,119.115,119.115,119.105,119.115,918799996.0
2005-11-18 22:28:00,119.117,119.124,119.107,119.117,213500001.0
2005-11-18 22:29:00,119.11,119.11,119.103,119.103,165100002.0
2005-11-18 22:30:00,119.112,119.117,119.112,119.116,287700004.0
2005-11-18 22:31:00,119.125,119.134,119.125,119.131,250900004.0
2005-11-18 22:32:00,119.13,119.13,119.125,119.13,426100000.0
2005-11-18 22:33:00,119.13,119.13,119.113,119.12,807099998.0
2005-11-18 22:34:00,119.118,119.144,119.118,119.142,1010199999.0
2005-11-18 22:35:00,119.147,119.149,119.141,119.149,334899999.0
2005-11-18 22:36:00,119.15,119.158,119.142,119.143,1041800006.0
2005-11-18 22:37:00,119.138,119.14,119.135,119.14,215199998.0
2005-11-18 22:38:00,119.145,119.145,119.135,119.135,116699999.0
2005-11-18 22:39:00,119.135,119.155,119.135,119.155,289100001.0
2005-11-18 22:40:00,119.157,119.172,119.149,119.16,681900011.0
2005-11-18 22:41:00,119.167,119.167,119.157,119.157,202799998.0
2005-11-18 22:42:00,119.147,119.148,119.143,119.143,221300000.0
2005-11-18 22:43:00,119.138,119.145,119.135,119.138,353699994.0
2005-11-18 22:44:00,119.14,119.14,119.133,119.133,158999999.0
2005-11-18 22:45:00,119.132,119.132,119.116,119.118,471699999.0
2005-11-18 22:46:00,119.122,119.128,119.115,119.115,455999996.0
2005-11-18 22:47:00,119.122,119.122,119.107,119.107,418500000.0
2005-11-18 22:48:00,119.112,119.119,119.102,119.102,358500004.0
2005-11-18 22:49:00,119.11,119.11,119.105,119.11,369600001.0
2005-11-18 22:50:00,119.105,119.11,119.1,119.1,561700002.0
2005-11-18 22:51:00,119.108,119.109,119.096,119.096,243199994.0
2005-11-18 22:52:00,119.095,119.109,119.08,119.08,224800000.0
2005-11-18 22:53:00,119.084,119.106,119.084,119.1,307700002.0
2005-11-18 22:54:00,119.103,119.114,119.098,119.111,302000003.0
2005-11-18 22:55:00,119.112,119.112,119.101,119.101,313899998.0
2005-11-18 22:56:00,119.101,119.111,119.096,119.096,311299997.0
2005-11-18 22:57:00,119.095,119.1,119.095,119.095,479000001.0
2005-11-18 22:58:00,119.095,119.108,119.093,119.105,260800005.0
2005-11-18 22:59:00,119.092,119.102,119.088,119.095,339699997.0
2005-11-18 23:00:00,119.098,119.122,119.098,119.105,293000002.0
2005-11-18 23:01:00,119.105,119.105,119.097,119.1,184699997.0
2005-11-18 23:02:00,119.103,119.103,119.09,119.09,215800004.0
2005-11-18 23:03:00,119.09,119.095,119.088,119.088,92600000.0
2005-11-18 23:04:00,119.092,119.092,119.077,119.077,133199997.0
2005-11-18 23:05:00,119.083,119.09,119.083,119.087,121699998.0
2005-11-18 23:06:00,119.092,119.092,119.078,119.078,120099998.0
2005-11-18 23:07:00,119.08,119.09,119.08,119.08,146300002.0
2005-11-18 23:08:00,119.08,119.085,119.078,119.078,338300004.0
2005-11-18 23:09:00,119.085,119.09,119.082,119.082,206399999.0
2005-11-18 23:10:00,119.08,119.085,119.08,119.08,294099999.0
2005-11-18 23:11:00,119.082,119.082,119.07,119.07,179100000.0
2005-11-18 23:12:00,119.071,119.084,119.071,119.08,262900003.0
2005-11-18 23:13:00,119.084,119.094,119.084,119.09,204199999.0
2005-11-18 23:14:00,119.088,119.095,119.088,119.09,117699997.0
2005-11-18 23:15:00,119.087,119.101,119.083,119.091,234600004.0
2005-11-18 23:16:00,119.089,119.097,119.087,119.087,172299995.0
2005-11-18 23:17:00,119.09,119.095,119.085,119.085,215999992.0
2005-11-18 23:18:00,119.09,119.098,119.088,119.098,395699995.0
2005-11-18 23:19:00,119.092,119.094,119.089,119.09,183100001.0
2005-11-18 23:20:00,119.087,119.091,119.082,119.091,380199997.0
2005-11-18 23:21:00,119.093,119.095,119.09,119.09,222200004.0
2005-11-18 23:22:00,119.09,119.095,119.087,119.09,273599993.0
2005-11-18 23:23:00,119.09,119.09,119.071,119.071,158600005.0
2005-11-18 23:24:00,119.061,119.061,119.055,119.055,8800000.0
2005-11-18 23:25:00,119.057,119.064,119.052,119.064,248600001.0
2005-11-18 23:26:00,119.058,119.065,119.058,119.065,243300000.0
2005-11-18 23:27:00,119.062,119.073,119.06,119.073,275800001.0
2005-11-18 23:28:00,119.07,119.075,119.067,119.07,241799999.0
2005-11-18 23:29:00,119.073,119.075,119.07,119.07,180100001.0
2005-11-18 23:30:00,119.066,119.066,119.052,119.052,66100000.0
2005-11-18 23:31:00,119.049,119.06,119.049,119.057,234200001.0
2005-11-18 23:32:00,119.047,119.055,119.045,119.048,379400001.0
2005-11-18 23:33:00,119.038,119.038,119.019,119.027,127300002.0
2005-11-18 23:34:00,119.032,119.044,119.029,119.044,186400002.0
2005-11-18 23:35:00,119.045,119.053,119.039,119.039,355300000.0
2005-11-18 23:36:00,119.044,119.052,119.044,119.05,266799999.0
2005-11-18 23:37:00,119.047,119.06,119.041,119.06,167600004.0
2005-11-18 23:38:00,119.06,119.065,119.058,119.065,339100000.0
2005-11-18 23:39:00,119.059,119.061,119.046,119.061,227600000.0
2005-11-18 23:40:00,119.06,119.065,119.055,119.058,369199998.0
2005-11-18 23:41:00,119.065,119.095,119.065,119.095,46100000.0
2005-11-18 23:42:00,119.102,119.105,119.088,119.105,243100000.0
2005-11-18 23:43:00,119.097,119.113,119.09,119.09,184600002.0
2005-11-18 23:44:00,119.082,119.091,119.063,119.063,260300002.0
2005-11-18 23:45:00,119.066,119.069,119.06,119.06,208000003.0
2005-11-18 23:46:00,119.057,119.065,119.056,119.06,344200000.0
2005-11-18 23:47:00,119.065,119.077,119.065,119.077,62000001.0
2005-11-18 23:48:00,119.085,119.085,119.075,119.085,201200003.0
2005-11-18 23:49:00,119.085,119.085,119.078,119.08,261900000.0
2005-11-18 23:50:00,119.078,119.085,119.078,119.085,133000004.0
2005-11-18 23:51:00,119.081,119.091,119.081,119.085,167200002.0
2005-11-18 23:52:00,119.1,119.112,119.1,119.1,125999998.0
2005-11-18 23:53:00,119.102,119.102,119.095,119.1,357500001.0
2005-11-18 23:54:00,119.103,119.103,119.089,119.089,154299999.0
2005-11-18 23:55:00,119.095,119.104,119.095,119.1,215399999.0
2005-11-18 23:56:00,119.097,119.097,119.087,119.09,241399999.0
2005-11-18 23:57:00,119.088,119.094,119.082,119.082,282700006.0
2005-11-18 23:58:00,119.082,119.082,119.076,119.076,243000005.0
2005-11-18 23:59:00,119.082,119.082,119.066,119.066,247899994.0
2005-11-21 00:00:00,119.072,119.075,119.065,119.075,245399997.0
2005-11-21 00:01:00,119.075,119.075,119.075,119.075,90200003.0
2005-11-21 00:02:00,119.07,119.075,119.07,119.075,172100003.0
2005-11-21 00:03:00,119.075,119.075,119.07,119.07,218200001.0
2005-11-21 00:04:00,119.07,119.075,119.067,119.07,277300003.0
2005-11-21 00:05:00,119.1,119.151,119.1,119.133,154899999.0
2005-11-21 00:06:00,119.128,119.166,119.128,119.166,224200003.0
2005-11-21 00:07:00,119.177,119.183,119.176,119.183,120200002.0
2005-11-21 00:08:00,119.175,119.175,119.144,119.146,164400006.0
2005-11-21 00:09:00,119.147,119.163,119.147,119.163,493200003.0
2005-11-21 00:10:00,119.165,119.165,119.155,119.165,199000001.0
2005-11-21 00:11:00,119.162,119.165,119.155,119.16,291499996.0
2005-11-21 00:12:00,119.158,119.161,119.156,119.159,156999996.0
2005-11-21 00:13:00,119.15,119.157,119.15,119.155,235499997.0
2005-11-21 00:14:00,119.151,119.151,119.125,119.13,316400002.0
2005-11-21 00:15:00,119.142,119.156,119.142,119.156,85999999.0
2005-11-21 00:16:00,119.156,119.166,119.156,119.159,240700002.0
2005-11-21 00:17:00,119.153,119.158,119.133,119.133,244100004.0
2005-11-21 00:18:00,119.135,119.137,119.13,119.132,311100007.0
2005-11-21 00:19:00,119.13,119.135,119.125,119.125,343799991.0
2005-11-21 00:20:00,119.132,119.135,119.127,119.135,281599999.0
2005-11-21 00:21:00,119.13,119.138,119.127,119.135,167099998.0
2005-11-21 00:22:00,119.128,119.135,119.123,119.132,123499999.0
2005-11-21 00:23:00,119.135,119.135,119.13,119.13,192799998.0
2005-11-21 00:24:00,119.127,119.135,119.125,119.13,353900001.0
2005-11-21 00:25:00,119.13,119.135,119.13,119.132,105500001.0
2005-11-21 00:26:00,119.138,119.142,119.135,119.139,259399997.0
2005-11-21 00:27:00,119.145,119.145,119.135,119.135,155300000.0
2005-11-21 00:28:00,119.143,119.145,119.138,119.145,21900000.0
2005-11-21 00:29:00,119.145,119.145,119.138,119.145,264699999.0
2005-11-21 00:30:00,119.145,119.145,119.135,119.145,126800001.0
2005-11-21 00:31:00,119.143,119.143,119.128,119.141,177900003.0
2005-11-21 00:32:00,119.145,119.145,119.135,119.135,288399997.0
2005-11-21 00:33:00,119.143,119.143,119.135,119.137,393400000.0
2005-11-21 00:34:00,119.124,119.124,119.116,119.116,104099998.0
2005-11-21 00:35:00,119.107,119.113,119.105,119.113,348800007.0
2005-11-21 00:36:00,119.115,119.115,119.11,119.11,234700002.0
2005-11-21 00:37:00,119.116,119.124,119.11,119.119,215899996.0
2005-11-21 00:38:00,119.122,119.123,119.12,119.12,202000000.0
2005-11-21 00:39:00,119.123,119.125,119.117,119.125,115700000.0
2005-11-21 00:40:00,119.127,119.127,119.12,119.122,185199996.0
2005-11-21 00:41:00,119.125,119.128,119.123,119.125,119100002.0
2005-11-21 00:42:00,119.125,119.125,119.115,119.122,297599997.0
2005-11-21 00:43:00,119.125,119.125,119.115,119.12,335499999.0
2005-11-21 00:44:00,119.117,119.125,119.115,119.118,150900000.0
2005-11-21 00:45:00,119.125,119.125,119.118,119.12,86999997.0
2005-11-21 00:46:00,119.125,119.125,119.115,119.12,170400002.0
2005-11-21 00:47:00,119.125,119.125,119.123,119.125,207299995.0
2005-11-21 00:48:00,119.125,119.125,119.12,119.12,189299999.0
2005-11-21 00:49:00,119.117,119.125,119.117,119.125,192600002.0
2005-11-21 00:50:00,119.125,119.125,119.115,119.115,81800000.0
2005-11-21 00:51:00,119.118,119.125,119.115,119.115,243299999.0
2005-11-21 00:52:00,119.117,119.127,119.117,119.118,345900006.0
2005-11-21 00:53:00,119.12,119.125,119.117,119.125,404099991.0
2005-11-21 00:54:00,119.128,119.128,119.12,119.12,159700006.0
2005-11-21 00:55:00,119.12,119.125,119.12,119.125,195300004.0
2005-11-21 00:56:00,119.12,119.125,119.118,119.118,174500003.0
2005-11-21 00:57:00,119.115,119.125,119.115,119.12,302599996.0
2005-11-21 00:58:00,119.125,119.125,119.125,119.125,37500001.0
2005-11-21 00:59:00,119.125,119.125,119.12,119.125,82300000.0
2005-11-21 01:00:00,119.135,119.157,119.135,119.155,214600002.0
2005-11-21 01:01:00,119.148,119.148,119.122,119.133,201699999.0
2005-11-21 01:02:00,119.126,119.126,119.097,119.097,294299999.0
2005-11-21 01:03:00,119.1,119.145,119.1,119.137,156400001.0
2005-11-21 01:04:00,119.128,119.147,119.114,119.145,296200001.0
2005-11-21 01:05:00,119.12,119.153,119.115,119.145,462300002.0
2005-11-21 01:06:00,119.14,119.161,119.135,119.142,288100005.0
2005-11-21 01:07:00,119.143,119.145,119.094,119.094,187900002.0
2005-11-21 01:08:00,119.092,119.14,119.092,119.123,221599995.0
2005-11-21 01:09:00,119.142,119.151,119.138,119.144,190300005.0
2005-11-21 01:10:00,119.1,119.127,119.1,119.127,360600001.0
2005-11-21 01:11:00,119.129,119.132,119.126,119.127,290700000.0
2005-11-21 01:12:00,119.122,119.13,119.122,119.127,144299999.0
2005-11-21 01:13:00,119.117,119.12,119.117,119.12,72700002.0
2005-11-21 01:14:00,119.122,119.122,119.12,119.12,94600001.0
2005-11-21 01:15:00,119.127,119.131,119.122,119.122,363800000.0
2005-11-21 01:16:00,119.125,119.125,119.12,119.125,156000001.0
2005-11-21 01:17:00,119.125,119.125,119.118,119.125,212999998.0
2005-11-21 01:18:00,119.127,119.133,119.126,119.133,188499997.0
2005-11-21 01:19:00,119.124,119.134,119.12,119.134,111899997.0
2005-11-21 01:20:00,119.137,119.146,119.137,119.137,235799998.0
2005-11-21 01:21:00,119.141,119.141,119.132,119.132,45500001.0
2005-11-21 01:22:00,119.13,119.141,119.13,119.132,458699997.0
2005-11-21 01:23:00,119.138,119.141,119.131,119.135,179100006.0
2005-11-21 01:24:00,119.135,119.135,119.135,119.135,800000.0
2005-11-21 01:25:00,119.128,119.133,119.123,119.126,195199997.0
2005-11-21 01:26:00,119.128,119.128,119.097,119.097,196299998.0
2005-11-21 01:27:00,119.105,119.105,119.097,119.105,217699999.0
2005-11-21 01:28:00,119.094,119.094,119.06,119.06,101000000.0
2005-11-21 01:29:00,119.06,119.092,119.06,119.079,134399998.0
2005-11-21 01:30:00,119.052,119.052,119.04,119.044,135600000.0
2005-11-21 01:31:00,119.048,119.062,119.048,119.062,205200000.0
2005-11-21 01:32:00,119.053,119.066,119.053,119.06,291399999.0
2005-11-21 01:33:00,119.05,119.063,119.05,119.063,213699996.0
2005-11-21 01:34:00,119.058,119.06,119.04,119.04,312799999.0
2005-11-21 01:35:00,119.045,119.045,119.04,119.045,99000003.0
2005-11-21 01:36:00,119.043,119.045,119.037,119.04,222800004.0
2005-11-21 01:37:00,119.04,119.045,119.04,119.04,284900004.0
2005-11-21 01:38:00,119.047,119.054,119.04,119.054,155500002.0
2005-11-21 01:39:00,119.045,119.058,119.04,119.04,133800001.0
2005-11-21 01:40:00,119.041,119.041,119.032,119.033,74600000.0
2005-11-21 01:41:00,119.045,119.045,119.04,119.045,199000006.0
2005-11-21 01:42:00,119.043,119.045,119.04,119.045,176600001.0
2005-11-21 01:43:00,119.043,119.058,119.042,119.045,278700002.0
2005-11-21 01:44:00,119.042,119.052,119.042,119.048,260300002.0
2005-11-21 01:45:00,119.055,119.062,119.049,119.049,175599999.0
2005-11-21 01:46:00,119.048,119.062,119.047,119.062,96100003.0
2005-11-21 01:47:00,119.057,119.057,119.041,119.041,234599996.0
2005-11-21 01:48:00,119.043,119.045,119.037,119.042,201100003.0
2005-11-21 01:49:00,119.043,119.063,119.043,119.063,134000002.0
2005-11-21 01:50:00,119.057,119.057,119.052,119.057,307700002.0
2005-11-21 01:51:00,119.067,119.071,119.063,119.07,319899997.0
2005-11-21 01:52:00,119.078,119.085,119.077,119.077,92599998.0
2005-11-21 01:53:00,119.089,119.123,119.089,119.122,241800006.0
2005-11-21 01:54:00,119.122,119.176,119.122,119.176,331600003.0
2005-11-21 01:55:00,119.178,119.178,119.132,119.144,251799996.0
2005-11-21 01:56:00,119.138,119.14,119.13,119.132,220399995.0
2005-11-21 01:57:00,119.126,119.141,119.126,119.141,105300001.0
2005-11-21 01:58:00,119.15,119.158,119.15,119.157,205900002.0
2005-11-21 01:59:00,119.156,119.162,119.149,119.149,375000005.0
2005-11-21 02:00:00,119.15,119.155,119.147,119.155,255500002.0
2005-11-21 02:01:00,119.148,119.17,119.145,119.17,334699996.0
2005-11-21 02:02:00,119.169,119.181,119.159,119.181,149899997.0
2005-11-21 02:03:00,119.178,119.178,119.165,119.177,230499995.0
2005-11-21 02:04:00,119.173,119.173,119.156,119.156,344100003.0
2005-11-21 02:05:00,119.157,119.16,119.152,119.158,230600000.0
2005-11-21 02:06:00,119.16,119.16,119.148,119.149,112600001.0
2005-11-21 02:07:00,119.14,119.143,119.135,119.143,83299997.0
2005-11-21 02:08:00,119.143,119.143,119.132,119.132,202699995.0
2005-11-21 02:09:00,119.133,119.134,119.12,119.127,338200006.0
2005-11-21 02:10:00,119.122,119.133,119.122,119.13,297399995.0
2005-11-21 02:11:00,119.122,119.122,119.114,119.119,126800001.0
2005-11-21 02:12:00,119.125,119.125,119.12,119.125,281200000.0
2005-11-21 02:13:00,119.122,119.135,119.12,119.135,333000001.0
2005-11-21 02:14:00,119.141,119.155,119.141,119.149,197499999.0
2005-11-21 02:15:00,119.153,119.158,119.152,119.152,243300003.0
2005-11-21 02:16:00,119.157,119.162,119.155,119.159,270299997.0
2005-11-21 02:17:00,119.157,119.162,119.148,119.162,275000000.0
2005-11-21 02:18:00,119.164,119.185,119.164,119.185,79200000.0
2005-11-21 02:19:00,119.188,119.198,119.188,119.19,262300003.0
2005-11-21 02:20:00,119.187,119.204,119.182,119.204,282599995.0
2005-11-21 02:21:00,119.204,119.212,119.197,119.212,155199998.0
2005-11-21 02:22:00,119.206,119.227,119.198,119.227,225200002.0
2005-11-21 02:23:00,119.232,119.24,119.229,119.23,192199996.0
2005-11-21 02:24:00,119.232,119.233,119.223,119.233,142599998.0
2005-11-21 02:25:00,119.235,119.235,119.23,119.235,150399996.0
2005-11-21 02:26:00,119.239,119.259,119.239,119.255,357399997.0
2005-11-21 02:27:00,119.246,119.259,119.246,119.254,346499995.0
2005-11-21 02:28:00,119.25,119.259,119.24,119.24,143300001.0
2005-11-21 02:29:00,119.247,119.247,119.231,119.231,196499999.0
2005-11-21 02:30:00,119.237,119.243,119.22,119.239,252599994.0
2005-11-21 02:31:00,119.248,119.258,119.248,119.25,338600002.0
2005-11-21 02:32:00,119.247,119.25,119.225,119.234,104399998.0
2005-11-21 02:33:00,119.235,119.235,119.227,119.23,226799999.0
2005-11-21 02:34:00,119.235,119.25,119.226,119.25,337099997.0
2005-11-21 02:35:00,119.248,119.262,119.248,119.262,269699998.0
2005-11-21 02:36:00,119.268,119.273,119.267,119.268,330600001.0
2005-11-21 02:37:00,119.268,119.272,119.268,119.272,39099999.0
2005-11-21 02:38:00,119.279,119.284,119.269,119.283,211100003.0
2005-11-21 02:39:00,119.279,119.285,119.274,119.285,226799998.0
2005-11-21 02:40:00,119.292,119.295,119.283,119.287,406700005.0
2005-11-21 02:41:00,119.282,119.282,119.271,119.274,167899997.0
2005-11-21 02:42:00,119.28,119.296,119.28,119.289,223200000.0
2005-11-21 02:43:00,119.3,119.307,119.296,119.299,129100001.0
2005-11-21 02:44:00,119.3,119.305,119.3,119.305,255600001.0
2005-11-21 02:45:00,119.298,119.302,119.293,119.293,201599999.0
2005-11-21 02:46:00,119.298,119.302,119.29,119.29,186600001.0
2005-11-21 02:47:00,119.28,119.284,119.271,119.284,376699998.0
2005-11-21 02:48:00,119.284,119.284,119.27,119.27,313100003.0
2005-11-21 02:49:00,119.279,119.28,119.273,119.276,225800000.0
2005-11-21 02:50:00,119.268,119.282,119.267,119.27,258099996.0
2005-11-21 02:51:00,119.267,119.272,119.262,119.262,126699998.0
2005-11-21 02:52:00,119.266,119.271,119.255,119.265,211799999.0
2005-11-21 02:53:00,119.272,119.283,119.268,119.283,155600000.0
2005-11-21 02:54:00,119.284,119.306,119.284,119.297,154699999.0
2005-11-21 02:55:00,119.298,119.298,119.289,119.294,207400004.0
2005-11-21 02:56:00,119.289,119.291,119.282,119.286,224000001.0
2005-11-21 02:57:00,119.283,119.288,119.277,119.277,187199996.0
2005-11-21 02:58:00,119.288,119.29,119.275,119.275,115200000.0
2005-11-21 02:59:00,119.269,119.269,119.242,119.242,350600004.0
2005-11-21 03:00:00,119.239,119.243,119.23,119.236,298600003.0
2005-11-21 03:01:00,119.238,119.247,119.217,119.247,141799997.0
2005-11-21 03:02:00,119.245,119.246,119.234,119.244,128300000.0
2005-11-21 03:03:00,119.239,119.243,119.23,119.232,133999998.0
2005-11-21 03:04:00,119.228,119.251,119.228,119.251,236400005.0
2005-11-21 03:05:00,119.253,119.26,119.245,119.245,332400001.0
2005-11-21 03:06:00,119.258,119.261,119.253,119.257,289399995.0
2005-11-21 03:07:00,119.251,119.263,119.25,119.263,321599998.0
2005-11-21 03:08:00,119.261,119.263,119.249,119.263,309699999.0
2005-11-21 03:09:00,119.265,119.265,119.25,119.257,136599998.0
2005-11-21 03:10:00,119.256,119.265,119.254,119.265,197899997.0
2005-11-21 03:11:00,119.262,119.262,119.241,119.241,206199996.0
2005-11-21 03:12:00,119.244,119.246,119.244,119.246,104400002.0
2005-11-21 03:13:00,119.255,119.255,119.239,119.253,496699998.0
2005-11-21 03:14:00,119.25,119.255,119.245,119.245,59399998.0
2005-11-21 03:15:00,119.255,119.255,119.25,119.255,317900005.0
2005-11-21 03:16:00,119.248,119.263,119.248,119.263,323200006.0
2005-11-21 03:17:00,119.26,119.264,119.252,119.257,359899994.0
2005-11-21 03:18:00,119.257,119.262,119.25,119.25,290299997.0
2005-11-21 03:19:00,119.249,119.261,119.249,119.261,102399997.0
2005-11-21 03:20:00,119.265,119.265,119.257,119.26,316400004.0
2005-11-21 03:21:00,119.265,119.265,119.26,119.263,155699999.0
2005-11-21 03:22:00,119.262,119.262,119.247,119.247,120700001.0
2005-11-21 03:23:00,119.242,119.25,119.225,119.225,157799999.0
2005-11-21 03:24:00,119.227,119.241,119.227,119.235,312999995.0
2005-11-21 03:25:00,119.243,119.258,119.24,119.24,164199998.0
2005-11-21 03:26:00,119.255,119.258,119.226,119.226,230000001.0
2005-11-21 03:27:00,119.22,119.226,119.21,119.218,337599999.0
2005-11-21 03:28:00,119.213,119.213,119.199,119.212,107200001.0
2005-11-21 03:29:00,119.22,119.23,119.22,119.23,90399999.0
2005-11-21 03:30:00,119.225,119.232,119.217,119.218,178200004.0
2005-11-21 03:31:00,119.212,119.212,119.2,119.2,75700000.0
2005-11-21 03:32:00,119.199,119.203,119.19,119.19,218000002.0
2005-11-21 03:33:00,119.199,119.205,119.192,119.193,241900005.0
2005-11-21 03:34:00,119.197,119.199,119.185,119.189,313699998.0
2005-11-21 03:35:00,119.185,119.202,119.185,119.202,163900000.0
2005-11-21 03:36:00,119.205,119.217,119.205,119.215,244100002.0
2005-11-21 03:37:00,119.216,119.228,119.216,119.223,206600004.0
2005-11-21 03:38:00,119.222,119.222,119.207,119.216,146799999.0
2005-11-21 03:39:00,119.217,119.217,119.207,119.214,259199993.0
2005-11-21 03:40:00,119.211,119.213,119.194,119.213,326100006.0
2005-11-21 03:41:00,119.206,119.206,119.201,119.201,67900000.0
2005-11-21 03:42:00,119.204,119.226,119.204,119.226,324200003.0
2005-11-21 03:43:00,119.237,119.272,119.237,119.272,214899998.0
2005-11-21 03:44:00,119.281,119.282,119.266,119.266,276199991.0
2005-11-21 03:45:00,119.263,119.263,119.251,119.257,118300001.0
2005-11-21 03:46:00,119.247,119.247,119.237,119.246,111900000.0
2005-11-21 03:47:00,119.253,119.259,119.246,119.252,110700002.0
2005-11-21 03:48:00,119.257,119.27,119.257,119.27,300499997.0
2005-11-21 03:49:00,119.273,119.273,119.259,119.259,191500003.0
2005-11-21 03:50:00,119.267,119.268,119.254,119.264,214899998.0
2005-11-21 03:51:00,119.26,119.263,119.252,119.257,357099997.0
2005-11-21 03:52:00,119.257,119.264,119.253,119.26,205000001.0
2005-11-21 03:53:00,119.258,119.265,119.255,119.257,198300002.0
2005-11-21 03:54:00,119.259,119.267,119.255,119.261,322299999.0
2005-11-21 03:55:00,119.255,119.261,119.251,119.252,193799995.0
2005-11-21 03:56:00,119.253,119.264,119.253,119.263,115700001.0
2005-11-21 03:57:00,119.267,119.314,119.267,119.314,191899998.0
2005-11-21 03:58:00,119.321,119.33,119.307,119.314,260500005.0
2005-11-21 03:59:00,119.315,119.315,119.305,119.305,268699995.0
2005-11-21 04:00:00,119.303,119.309,119.303,119.308,126299999.0
2005-11-21 04:01:00,119.298,119.306,119.294,119.303,324700004.0
2005-11-21 04:02:00,119.295,119.304,119.292,119.304,146999997.0
2005-11-21 04:03:00,119.305,119.305,119.293,119.301,135999998.0
2005-11-21 04:04:00,119.302,119.302,119.288,119.302,364200004.0
2005-11-21 04:05:00,119.307,119.311,119.302,119.302,270600000.0
2005-11-21 04:06:00,119.304,119.304,119.293,119.297,374099998.0
2005-11-21 04:07:00,119.289,119.289,119.266,119.271,280000000.0
2005-11-21 04:08:00,119.27,119.274,119.263,119.267,148599998.0
2005-11-21 04:09:00,119.265,119.265,119.257,119.258,317799995.0
2005-11-21 04:10:00,119.26,119.265,119.255,119.265,220200000.0
2005-11-21 04:11:00,119.262,119.264,119.252,119.256,230800000.0
2005-11-21 04:12:00,119.27,119.282,119.27,119.28,226900004.0
2005-11-21 04:13:00,119.273,119.273,119.262,119.267,109700003.0
2005-11-21 04:14:00,119.266,119.273,119.263,119.273,138600000.0
2005-11-21 04:15:00,119.273,119.273,119.262,119.273,360900003.0
2005-11-21 04:16:00,119.268,119.268,119.264,119.264,34700000.0
2005-11-21 04:17:00,119.258,119.264,119.25,119.264,213799999.0
2005-11-21 04:18:00,119.255,119.263,119.251,119.263,227499999.0
2005-11-21 04:19:00,119.267,119.273,119.26,119.273,212100003.0
2005-11-21 04:20:00,119.27,119.275,119.27,119.273,244900000.0
2005-11-21 04:21:00,119.266,119.266,119.264,119.264,41300001.0
2005-11-21 04:22:00,119.267,119.273,119.262,119.262,277000002.0
2005-11-21 04:23:00,119.26,119.264,119.254,119.258,108899999.0
2005-11-21 04:24:00,119.25,119.272,119.25,119.272,283000001.0
2005-11-21 04:25:00,119.269,119.273,119.264,119.268,254199996.0
2005-11-21 04:26:00,119.255,119.262,119.249,119.256,350500005.0
2005-11-21 04:27:00,119.252,119.262,119.252,119.258,419800001.0
2005-11-21 04:28:00,119.261,119.266,119.258,119.266,195999995.0
2005-11-21 04:29:00,119.274,119.281,119.274,119.281,63499998.0
2005-11-21 04:30:00,119.28,119.287,119.278,119.28,274899999.0
2005-11-21 04:31:00,119.28,119.285,119.275,119.278,270899997.0
2005-11-21 04:32:00,119.27,119.275,119.268,119.27,305799999.0
2005-11-21 04:33:00,119.27,119.275,119.27,119.275,221400006.0
2005-11-21 04:34:00,119.267,119.275,119.267,119.275,326500003.0
2005-11-21 04:35:00,119.275,119.277,119.267,119.277,148000001.0
2005-11-21 04:36:00,119.267,119.275,119.265,119.275,175799999.0
2005-11-21 04:37:00,119.266,119.266,119.254,119.258,178100002.0
2005-11-21 04:38:00,119.268,119.268,119.251,119.262,272400002.0
2005-11-21 04:39:00,119.266,119.267,119.266,119.267,72800000.0
2005-11-21 04:40:00,119.271,119.271,119.264,119.264,113100003.0
2005-11-21 04:41:00,119.257,119.263,119.251,119.251,226799995.0
2005-11-21 04:42:00,119.255,119.259,119.24,119.24,219199998.0
2005-11-21 04:43:00,119.252,119.252,119.246,119.246,8800000.0
2005-11-21 04:44:00,119.253,119.258,119.248,119.25,244999999.0
2005-11-21 04:45:00,119.257,119.265,119.249,119.257,181000000.0
2005-11-21 04:46:00,119.257,119.264,119.251,119.251,292200001.0
2005-11-21 04:47:00,119.257,119.272,119.255,119.272,210199997.0
2005-11-21 04:48:00,119.277,119.28,119.262,119.273,156400000.0
2005-11-21 04:49:00,119.278,119.283,119.273,119.273,128899999.0
2005-11-21 04:50:00,119.267,119.275,119.267,119.267,200500001.0
2005-11-21 04:51:00,119.277,119.281,119.272,119.272,389799999.0
2005-11-21 04:52:00,119.282,119.282,119.276,119.276,118099997.0
2005-11-21 04:53:00,119.283,119.283,119.277,119.279,149000002.0
2005-11-21 04:54:00,119.295,119.295,119.288,119.295,259599994.0
2005-11-21 04:55:00,119.292,119.292,119.277,119.277,93299999.0
2005-11-21 04:56:00,119.279,119.29,119.273,119.273,238500000.0
2005-11-21 04:57:00,119.275,119.275,119.265,119.275,316599991.0
2005-11-21 04:58:00,119.269,119.272,119.269,119.272,74099998.0
2005-11-21 04:59:00,119.265,119.265,119.26,119.263,149500000.0
2005-11-21 05:00:00,119.265,119.265,119.26,119.265,258100001.0
2005-11-21 05:01:00,119.262,119.27,119.258,119.267,192600000.0
2005-11-21 05:02:00,119.257,119.265,119.257,119.265,47300001.0
2005-11-21 05:03:00,119.269,119.276,119.264,119.276,57899998.0
2005-11-21 05:04:00,119.28,119.28,119.263,119.268,285600000.0
2005-11-21 05:05:00,119.273,119.274,119.262,119.265,205399999.0
2005-11-21 05:06:00,119.267,119.272,119.256,119.256,381899994.0
2005-11-21 05:07:00,119.258,119.262,119.256,119.258,99800000.0
2005-11-21 05:08:00,119.261,119.261,119.251,119.251,68600001.0
2005-11-21 05:09:00,119.25,119.264,119.25,119.256,264600005.0
2005-11-21 05:10:00,119.255,119.255,119.248,119.25,187799999.0
2005-11-21 05:11:00,119.25,119.255,119.245,119.255,161899996.0
2005-11-21 05:12:00,119.25,119.253,119.244,119.248,117199999.0
2005-11-21 05:13:00,119.247,119.247,119.238,119.246,232800000.0
2005-11-21 05:14:00,119.24,119.24,119.23,119.234,113900002.0
2005-11-21 05:15:00,119.226,119.233,119.226,119.233,258600001.0
2005-11-21 05:16:00,119.234,119.234,119.223,119.226,393700009.0
2005-11-21 05:17:00,119.228,119.231,119.224,119.227,260800003.0
2005-11-21 05:18:00,119.221,119.229,119.221,119.221,178600000.0
2005-11-21 05:19:00,119.22,119.232,119.22,119.223,230800001.0
2005-11-21 05:20:00,119.235,119.235,119.235,119.235,6400000.0
2005-11-21 05:21:00,119.235,119.242,119.231,119.237,576900007.0
2005-11-21 05:22:00,119.23,119.235,119.225,119.235,234600002.0
2005-11-21 05:23:00,119.23,119.235,119.225,119.235,364900003.0
2005-11-21 05:24:00,119.24,119.243,119.237,119.242,201599998.0
2005-11-21 05:25:00,119.238,119.243,119.231,119.241,260799997.0
2005-11-21 05:26:00,119.231,119.252,119.231,119.24,158000004.0
2005-11-21 05:27:00,119.243,119.243,119.238,119.238,70700002.0
2005-11-21 05:28:00,119.245,119.245,119.24,119.24,327999997.0
2005-11-21 05:29:00,119.243,119.243,119.24,119.24,115400002.0
2005-11-21 05:30:00,119.245,119.245,119.24,119.245,233300008.0
2005-11-21 05:31:00,119.24,119.243,119.232,119.238,390399997.0
2005-11-21 05:32:00,119.237,119.252,119.237,119.252,307199999.0
2005-11-21 05:33:00,119.253,119.253,119.242,119.247,173600001.0
2005-11-21 05:34:00,119.242,119.255,119.242,119.25,429400000.0
2005-11-21 05:35:00,119.253,119.253,119.243,119.248,284599998.0
2005-11-21 05:36:00,119.251,119.251,119.237,119.237,93300004.0
2005-11-21 05:37:00,119.24,119.243,119.235,119.237,220699997.0
2005-11-21 05:38:00,119.239,119.242,119.231,119.237,309800001.0
2005-11-21 05:39:00,119.234,119.243,119.233,119.243,152699997.0
2005-11-21 05:40:00,119.245,119.245,119.235,119.245,207400003.0
2005-11-21 05:41:00,119.243,119.243,119.234,119.239,336599999.0
2005-11-21 05:42:00,119.238,119.238,119.23,119.237,246800004.0
2005-11-21 05:43:00,119.245,119.245,119.24,119.245,167399999.0
2005-11-21 05:44:00,119.24,119.245,119.237,119.24,141500001.0
2005-11-21 05:45:00,119.245,119.245,119.235,119.245,309399997.0
2005-11-21 05:46:00,119.238,119.238,119.238,119.238,61500000.0
2005-11-21 05:47:00,119.24,119.245,119.24,119.245,196099998.0
2005-11-21 05:48:00,119.244,119.244,119.234,119.237,47300000.0
2005-11-21 05:49:00,119.235,119.246,119.231,119.239,340400000.0
2005-11-21 05:50:00,119.243,119.243,119.237,119.243,261000005.0
2005-11-21 05:51:00,119.245,119.253,119.245,119.253,213300004.0
2005-11-21 05:52:00,119.249,119.249,119.241,119.245,126300001.0
2005-11-21 05:53:00,119.241,119.248,119.241,119.248,203900001.0
2005-11-21 05:54:00,119.247,119.253,119.241,119.253,306400003.0
2005-11-21 05:55:00,119.252,119.252,119.238,119.252,215200000.0
2005-11-21 05:56:00,119.258,119.263,119.253,119.253,209900003.0
2005-11-21 05:57:00,119.25,119.252,119.25,119.25,77500002.0
2005-11-21 05:58:00,119.255,119.255,119.248,119.248,198000001.0
2005-11-21 05:59:00,119.253,119.258,119.25,119.255,173000001.0
2005-11-21 06:00:00,119.25,119.258,119.248,119.255,131500002.0
2005-11-21 06:01:00,119.253,119.253,119.253,119.253,14400000.0
2005-11-21 06:02:00,119.253,119.253,119.242,119.247,165700000.0
2005-11-21 06:03:00,119.24,119.252,119.24,119.252,168400002.0
2005-11-21 06:04:00,119.248,119.258,119.248,119.257,250100002.0
2005-11-21 06:05:00,119.265,119.265,119.257,119.263,251800000.0
2005-11-21 06:06:00,119.265,119.265,119.254,119.255,176800000.0
2005-11-21 06:07:00,119.248,119.248,119.248,119.248,7200000.0
2005-11-21 06:08:00,119.255,119.255,119.248,119.255,177599997.0
2005-11-21 06:09:00,119.256,119.263,119.256,119.263,124700001.0
2005-11-21 06:10:00,119.265,119.272,119.263,119.268,92299998.0
2005-11-21 06:11:00,119.268,119.28,119.268,119.28,237700004.0
2005-11-21 06:12:00,119.275,119.285,119.275,119.285,220200003.0
2005-11-21 06:13:00,119.28,119.28,119.271,119.271,182799998.0
2005-11-21 06:14:00,119.27,119.271,119.26,119.26,324700007.0
2005-11-21 06:15:00,119.263,119.273,119.263,119.268,247100002.0
2005-11-21 06:16:00,119.273,119.273,119.263,119.267,294100008.0
2005-11-21 06:17:00,119.268,119.271,119.261,119.261,177100001.0
2005-11-21 06:18:00,119.25,119.25,119.245,119.248,147799999.0
2005-11-21 06:19:00,119.258,119.261,119.256,119.256,126700000.0
2005-11-21 06:20:00,119.247,119.253,119.247,119.248,374900002.0
2005-11-21 06:21:00,119.245,119.253,119.242,119.253,206899998.0
2005-11-21 06:22:00,119.255,119.255,119.247,119.25,115100003.0
2005-11-21 06:23:00,119.253,119.253,119.244,119.247,225500001.0
2005-11-21 06:24:00,119.24,119.248,119.237,119.238,230300001.0
2005-11-21 06:25:00,119.238,119.244,119.234,119.24,191399999.0
2005-11-21 06:26:00,119.239,119.253,119.237,119.25,285700004.0
2005-11-21 06:27:00,119.255,119.255,119.245,119.255,142000004.0
2005-11-21 06:28:00,119.253,119.278,119.253,119.278,228400003.0
2005-11-21 06:29:00,119.283,119.297,119.283,119.29,214999997.0
2005-11-21 06:30:00,119.292,119.295,119.29,119.29,64900000.0
2005-11-21 06:31:00,119.278,119.297,119.278,119.296,402999997.0
2005-11-21 06:32:00,119.304,119.304,119.292,119.299,232699997.0
2005-11-21 06:33:00,119.297,119.3,119.284,119.29,339199997.0
2005-11-21 06:34:00,119.288,119.291,119.279,119.281,376100003.0
2005-11-21 06:35:00,119.289,119.308,119.289,119.308,242100000.0
2005-11-21 06:36:00,119.305,119.305,119.296,119.3,218800000.0
2005-11-21 06:37:00,119.293,119.293,119.282,119.293,147800001.0
2005-11-21 06:38:00,119.3,119.307,119.296,119.302,89200002.0
2005-11-21 06:39:00,119.302,119.302,119.29,119.29,482100009.0
2005-11-21 06:40:00,119.292,119.298,119.285,119.298,155100002.0
2005-11-21 06:41:00,119.292,119.292,119.272,119.272,254099997.0
2005-11-21 06:42:00,119.275,119.289,119.275,119.286,237200000.0
2005-11-21 06:43:00,119.282,119.282,119.274,119.28,228900005.0
2005-11-21 06:44:00,119.28,119.28,119.264,119.264,77599999.0
2005-11-21 06:45:00,119.254,119.27,119.254,119.266,168200000.0
2005-11-21 06:46:00,119.272,119.275,119.263,119.275,193700000.0
2005-11-21 06:47:00,119.267,119.279,119.267,119.279,138700002.0
2005-11-21 06:48:00,119.281,119.281,119.274,119.274,109799999.0
2005-11-21 06:49:00,119.271,119.271,119.258,119.269,138399999.0
2005-11-21 06:50:00,119.274,119.274,119.265,119.267,223400005.0
2005-11-21 06:51:00,119.27,119.282,119.267,119.269,150900000.0
2005-11-21 06:52:00,119.273,119.273,119.259,119.259,389800005.0
2005-11-21 06:53:00,119.251,119.262,119.251,119.26,204500001.0
2005-11-21 06:54:00,119.265,119.265,119.262,119.265,300900003.0
2005-11-21 06:55:00,119.26,119.265,119.26,119.265,128600001.0
2005-11-21 06:56:00,119.265,119.265,119.257,119.26,155899997.0
2005-11-21 06:57:00,119.267,119.273,119.263,119.271,164099999.0
2005-11-21 06:58:00,119.27,119.27,119.267,119.27,350200005.0
2005-11-21 06:59:00,119.277,119.283,119.271,119.283,205900000.0
2005-11-21 07:00:00,119.281,119.292,119.281,119.292,9700000.0
2005-11-21 07:01:00,119.289,119.294,119.284,119.294,172700005.0
2005-11-21 07:02:00,119.299,119.301,119.299,119.301,126700005.0
2005-11-21 07:03:00,119.302,119.309,119.289,119.289,400700005.0
2005-11-21 07:04:00,119.29,119.295,119.287,119.29,374200004.0
2005-11-21 07:05:00,119.29,119.294,119.279,119.287,100699999.0
2005-11-21 07:06:00,119.285,119.3,119.285,119.292,117399999.0
2005-11-21 07:07:00,119.295,119.295,119.283,119.287,324000000.0
2005-11-21 07:08:00,119.274,119.285,119.274,119.279,300799993.0
2005-11-21 07:09:00,119.275,119.275,119.27,119.27,148199996.0
2005-11-21 07:10:00,119.267,119.275,119.267,119.267,262200005.0
2005-11-21 07:11:00,119.275,119.275,119.265,119.27,253399999.0
2005-11-21 07:12:00,119.273,119.273,119.259,119.265,140500001.0
2005-11-21 07:13:00,119.263,119.273,119.259,119.273,208900003.0
2005-11-21 07:14:00,119.275,119.275,119.272,119.272,138900002.0
2005-11-21 07:15:00,119.275,119.275,119.268,119.275,55500000.0
2005-11-21 07:16:00,119.265,119.267,119.265,119.267,55899998.0
2005-11-21 07:17:00,119.275,119.275,119.27,119.272,244399997.0
2005-11-21 07:18:00,119.275,119.275,119.268,119.27,155600002.0
2005-11-21 07:19:00,119.268,119.274,119.265,119.274,150399997.0
2005-11-21 07:20:00,119.275,119.275,119.272,119.275,211000002.0
2005-11-21 07:21:00,119.273,119.275,119.267,119.275,115499996.0
2005-11-21 07:22:00,119.27,119.275,119.268,119.275,185799999.0
2005-11-21 07:23:00,119.268,119.273,119.267,119.27,220300001.0
2005-11-21 07:24:00,119.268,119.275,119.267,119.27,347899999.0
2005-11-21 07:25:00,119.268,119.274,119.265,119.268,249500005.0
2005-11-21 07:26:00,119.262,119.271,119.261,119.267,150400002.0
2005-11-21 07:27:00,119.272,119.28,119.267,119.272,324299998.0
2005-11-21 07:28:00,119.275,119.275,119.27,119.275,187000000.0
2005-11-21 07:29:00,119.276,119.276,119.259,119.267,184600000.0
2005-11-21 07:30:00,119.26,119.265,119.257,119.257,167300001.0
2005-11-21 07:31:00,119.268,119.282,119.262,119.282,161000003.0
2005-11-21 07:32:00,119.279,119.284,119.274,119.283,298400005.0
2005-11-21 07:33:00,119.287,119.29,119.273,119.273,210300002.0
2005-11-21 07:34:00,119.269,119.282,119.267,119.276,337799997.0
2005-11-21 07:35:00,119.267,119.275,119.267,119.27,108900002.0
2005-11-21 07:36:00,119.275,119.275,119.268,119.275,215299995.0
2005-11-21 07:37:00,119.272,119.291,119.272,119.291,152800003.0
2005-11-21 07:38:00,119.29,119.295,119.285,119.295,134599999.0
2005-11-21 07:39:00,119.289,119.301,119.289,119.295,204200001.0
2005-11-21 07:40:00,119.301,119.313,119.301,119.301,179899996.0
2005-11-21 07:41:00,119.302,119.312,119.301,119.312,231400000.0
2005-11-21 07:42:00,119.31,119.313,119.307,119.307,94200000.0
2005-11-21 07:43:00,119.314,119.314,119.305,119.309,134699996.0
2005-11-21 07:44:00,119.302,119.316,119.302,119.305,324400001.0
2005-11-21 07:45:00,119.3,119.303,119.296,119.298,171100001.0
2005-11-21 07:46:00,119.294,119.301,119.292,119.292,156700002.0
2005-11-21 07:47:00,119.292,119.3,119.292,119.292,267100002.0
2005-11-21 07:48:00,119.294,119.313,119.294,119.297,246799999.0
2005-11-21 07:49:00,119.302,119.307,119.302,119.306,194200002.0
2005-11-21 07:50:00,119.301,119.31,119.301,119.309,265000005.0
2005-11-21 07:51:00,119.305,119.327,119.305,119.327,192500002.0
2005-11-21 07:52:00,119.318,119.32,119.308,119.308,173900002.0
2005-11-21 07:53:00,119.31,119.317,119.31,119.317,191199998.0
2005-11-21 07:54:00,119.315,119.319,119.302,119.319,271500001.0
2005-11-21 07:55:00,119.323,119.329,119.316,119.32,314900003.0
2005-11-21 07:56:00,119.32,119.32,119.311,119.312,116299998.0
2005-11-21 07:57:00,119.315,119.323,119.311,119.323,294199996.0
2005-11-21 07:58:00,119.322,119.333,119.32,119.333,222800001.0
2005-11-21 07:59:00,119.332,119.332,119.324,119.331,116099997.0
2005-11-21 08:00:00,119.34,119.349,119.34,119.341,269200002.0
2005-11-21 08:01:00,119.339,119.343,119.327,119.337,212699998.0
2005-11-21 08:02:00,119.348,119.348,119.343,119.343,120100001.0
2005-11-21 08:03:00,119.34,119.347,119.34,119.347,100800001.0
2005-11-21 08:04:00,119.345,119.347,119.335,119.34,241900004.0
2005-11-21 08:05:00,119.352,119.355,119.345,119.345,195799999.0
2005-11-21 08:06:00,119.348,119.363,119.348,119.348,200200001.0
2005-11-21 08:07:00,119.352,119.365,119.352,119.361,166100002.0
2005-11-21 08:08:00,119.367,119.37,119.366,119.369,250800001.0
2005-11-21 08:09:00,119.375,119.384,119.373,119.384,200699998.0
2005-11-21 08:10:00,119.372,119.379,119.371,119.378,292499998.0
2005-11-21 08:11:00,119.387,119.397,119.387,119.397,78800000.0
2005-11-21 08:12:00,119.386,119.391,119.377,119.387,338899995.0
2005-11-21 08:13:00,119.382,119.399,119.382,119.396,162199999.0
2005-11-21 08:14:00,119.388,119.393,119.385,119.389,318499999.0
2005-11-21 08:15:00,119.393,119.393,119.387,119.39,288999996.0
2005-11-21 08:16:00,119.391,119.398,119.39,119.398,270200006.0
2005-11-21 08:17:00,119.395,119.437,119.395,119.431,329900006.0
2005-11-21 08:18:00,119.435,119.44,119.428,119.428,302500000.0
2005-11-21 08:19:00,119.423,119.43,119.411,119.413,217800000.0
2005-11-21 08:20:00,119.408,119.408,119.399,119.408,264799995.0
2005-11-21 08:21:00,119.408,119.411,119.395,119.411,330199999.0
2005-11-21 08:22:00,119.415,119.415,119.402,119.404,183199996.0
2005-11-21 08:23:00,119.393,119.393,119.392,119.392,58699998.0
2005-11-21 08:24:00,119.387,119.387,119.376,119.382,325999992.0
2005-11-21 08:25:00,119.381,119.381,119.355,119.36,201500001.0
2005-11-21 08:26:00,119.358,119.366,119.354,119.366,217300000.0
2005-11-21 08:27:00,119.373,119.38,119.369,119.369,249500001.0
2005-11-21 08:28:00,119.36,119.369,119.353,119.353,205400003.0
2005-11-21 08:29:00,119.352,119.356,119.35,119.356,318600003.0
2005-11-21 08:30:00,119.35,119.36,119.344,119.344,256699999.0
2005-11-21 08:31:00,119.343,119.343,119.33,119.33,401500000.0
2005-11-21 08:32:00,119.333,119.338,119.325,119.325,287499997.0
2005-11-21 08:33:00,119.328,119.333,119.32,119.328,235599995.0
2005-11-21 08:34:00,119.342,119.346,119.331,119.331,307699996.0
2005-11-21 08:35:00,119.333,119.333,119.327,119.327,134900000.0
2005-11-21 08:36:00,119.315,119.316,119.301,119.301,235499995.0
2005-11-21 08:37:00,119.31,119.317,119.305,119.305,69999998.0
2005-11-21 08:38:00,119.3,119.303,119.3,119.303,213999996.0
2005-11-21 08:39:00,119.303,119.308,119.302,119.302,117699999.0
2005-11-21 08:40:00,119.305,119.305,119.3,119.305,426600000.0
2005-11-21 08:41:00,119.303,119.303,119.265,119.27,240199999.0
2005-11-21 08:42:00,119.275,119.277,119.264,119.27,493099994.0
2005-11-21 08:43:00,119.274,119.278,119.274,119.278,89200001.0
2005-11-21 08:44:00,119.282,119.293,119.282,119.289,430600005.0
2005-11-21 08:45:00,119.287,119.302,119.287,119.302,299699999.0
2005-11-21 08:46:00,119.302,119.303,119.3,119.3,129999997.0
2005-11-21 08:47:00,119.3,119.303,119.292,119.3,195000005.0
2005-11-21 08:48:00,119.295,119.308,119.294,119.298,176499999.0
2005-11-21 08:49:00,119.295,119.295,119.287,119.287,420299992.0
2005-11-21 08:50:00,119.287,119.295,119.285,119.29,162000003.0
2005-11-21 08:51:00,119.29,119.295,119.285,119.29,104700000.0
2005-11-21 08:52:00,119.293,119.293,119.284,119.284,273100001.0
2005-11-21 08:53:00,119.277,119.288,119.277,119.284,358299994.0
2005-11-21 08:54:00,119.291,119.291,119.277,119.284,244799995.0
2005-11-21 08:55:00,119.269,119.27,119.25,119.256,71699999.0
2005-11-21 08:56:00,119.268,119.271,119.243,119.243,188900002.0
2005-11-21 08:57:00,119.243,119.253,119.243,119.25,265700000.0
2005-11-21 08:58:00,119.247,119.251,119.243,119.251,256200004.0
2005-11-21 08:59:00,119.253,119.257,119.248,119.25,162600004.0
2005-11-21 09:00:00,119.255,119.258,119.245,119.245,306699996.0
2005-11-21 09:01:00,119.252,119.253,119.243,119.253,105899998.0
2005-11-21 09:02:00,119.25,119.25,119.24,119.24,138499996.0
2005-11-21 09:03:00,119.247,119.249,119.246,119.247,106299999.0
2005-11-21 09:04:00,119.252,119.252,119.241,119.248,264500001.0
2005-11-21 09:05:00,119.255,119.255,119.25,119.255,114699997.0
2005-11-21 09:06:00,119.25,119.255,119.25,119.25,184499994.0
2005-11-21 09:07:00,119.246,119.246,119.235,119.238,245599999.0
2005-11-21 09:08:00,119.239,119.239,119.22,119.22,163199997.0
2005-11-21 09:09:00,119.217,119.232,119.213,119.232,113900003.0
2005-11-21 09:10:00,119.226,119.235,119.226,119.227,427899998.0
2005-11-21 09:11:00,119.228,119.231,119.224,119.23,62100001.0
2005-11-21 09:12:00,119.226,119.252,119.226,119.252,163599999.0
2005-11-21 09:13:00,119.251,119.251,119.229,119.232,378000005.0
2005-11-21 09:14:00,119.24,119.248,119.24,119.247,160700000.0
2005-11-21 09:15:00,119.248,119.248,119.24,119.246,272599998.0
2005-11-21 09:16:00,119.246,119.255,119.234,119.243,387500010.0
2005-11-21 09:17:00,119.238,119.251,119.238,119.251,294099996.0
2005-11-21 09:18:00,119.253,119.263,119.238,119.263,193100005.0
2005-11-21 09:19:00,119.272,119.283,119.272,119.28,323600003.0
2005-11-21 09:20:00,119.282,119.288,119.276,119.284,297500002.0
2005-11-21 09:21:00,119.281,119.281,119.263,119.263,270000003.0
2005-11-21 09:22:00,119.262,119.28,119.257,119.28,182700002.0
2005-11-21 09:23:00,119.29,119.311,119.29,119.308,245500001.0
2005-11-21 09:24:00,119.307,119.307,119.264,119.264,187100002.0
2005-11-21 09:25:00,119.266,119.288,119.266,119.286,227600001.0
2005-11-21 09:26:00,119.295,119.295,119.285,119.285,227000001.0
2005-11-21 09:27:00,119.29,119.295,119.287,119.29,317699997.0
2005-11-21 09:28:00,119.285,119.285,119.274,119.274,163100001.0
2005-11-21 09:29:00,119.289,119.298,119.289,119.298,261600003.0
2005-11-21 09:30:00,119.302,119.305,119.295,119.3,138900000.0
2005-11-21 09:31:00,119.305,119.305,119.297,119.297,133700002.0
2005-11-21 09:32:00,119.303,119.305,119.297,119.305,170800003.0
2005-11-21 09:33:00,119.291,119.291,119.225,119.234,283800005.0
2005-11-21 09:34:00,119.247,119.279,119.247,119.275,230200002.0
2005-11-21 09:35:00,119.274,119.274,119.254,119.257,214699998.0
2005-11-21 09:36:00,119.257,119.262,119.25,119.251,220000000.0
2005-11-21 09:37:00,119.259,119.272,119.257,119.272,308800003.0
2005-11-21 09:38:00,119.272,119.272,119.248,119.265,351800006.0
2005-11-21 09:39:00,119.253,119.253,119.241,119.241,154099999.0
2005-11-21 09:40:00,119.245,119.245,119.238,119.245,346599999.0
2005-11-21 09:41:00,119.243,119.245,119.24,119.245,181600003.0
2005-11-21 09:42:00,119.243,119.243,119.238,119.238,107900003.0
2005-11-21 09:43:00,119.241,119.241,119.225,119.225,162099997.0
2005-11-21 09:44:00,119.222,119.223,119.214,119.217,71600000.0
2005-11-21 09:45:00,119.228,119.246,119.228,119.246,174399995.0
2005-11-21 09:46:00,119.25,119.28,119.25,119.28,237400000.0
2005-11-21 09:47:00,119.276,119.276,119.257,119.264,275299995.0
2005-11-21 09:48:00,119.257,119.265,119.257,119.265,291999999.0
2005-11-21 09:49:00,119.255,119.282,119.255,119.282,310599999.0
2005-11-21 09:50:00,119.281,119.282,119.269,119.277,283600008.0
2005-11-21 09:51:00,119.27,119.275,119.267,119.275,190900005.0
2005-11-21 09:52:00,119.27,119.275,119.265,119.275,184800001.0
2005-11-21 09:53:00,119.288,119.317,119.288,119.316,88600000.0
2005-11-21 09:54:00,119.292,119.292,119.254,119.254,122700003.0
2005-11-21 09:55:00,119.26,119.26,119.246,119.253,144499998.0
2005-11-21 09:56:00,119.254,119.258,119.248,119.248,144099996.0
2005-11-21 09:57:00,119.241,119.252,119.241,119.252,128499997.0
2005-11-21 09:58:00,119.255,119.259,119.243,119.259,229200002.0
2005-11-21 09:59:00,119.254,119.261,119.247,119.252,189399998.0
2005-11-21 10:00:00,119.253,119.263,119.253,119.256,404800004.0
2005-11-21 10:01:00,119.26,119.26,119.254,119.26,136199996.0
2005-11-21 10:02:00,119.262,119.262,119.251,119.262,226199997.0
2005-11-21 10:03:00,119.265,119.265,119.255,119.26,91900001.0
2005-11-21 10:04:00,119.26,119.265,119.26,119.26,236300001.0
2005-11-21 10:05:00,119.265,119.265,119.257,119.258,231099995.0
2005-11-21 10:06:00,119.264,119.28,119.264,119.272,275300002.0
2005-11-21 10:07:00,119.265,119.28,119.248,119.248,210000001.0
2005-11-21 10:08:00,119.242,119.244,119.233,119.236,342500000.0
2005-11-21 10:09:00,119.248,119.254,119.247,119.249,295300000.0
2005-11-21 10:10:00,119.255,119.255,119.234,119.234,305300001.0
2005-11-21 10:11:00,119.235,119.237,119.226,119.237,185299999.0
2005-11-21 10:12:00,119.238,119.238,119.223,119.236,176699999.0
2005-11-21 10:13:00,119.242,119.252,119.242,119.246,176199999.0
2005-11-21 10:14:00,119.238,119.238,119.202,119.202,47300000.0
2005-11-21 10:15:00,119.198,119.2,119.176,119.183,238100004.0
2005-11-21 10:16:00,119.178,119.178,119.137,119.155,211999999.0
2005-11-21 10:17:00,119.159,119.176,119.159,119.168,222100006.0
2005-11-21 10:18:00,119.162,119.191,119.157,119.179,316099999.0
2005-11-21 10:19:00,119.178,119.192,119.175,119.175,281399995.0
2005-11-21 10:20:00,119.18,119.18,119.155,119.17,229500003.0
2005-11-21 10:21:00,119.172,119.179,119.166,119.172,303099998.0
2005-11-21 10:22:00,119.14,119.157,119.096,119.096,322699996.0
2005-11-21 10:23:00,119.078,119.083,119.062,119.067,260100003.0
2005-11-21 10:24:00,119.045,119.045,118.999,119.02,123999998.0
2005-11-21 10:25:00,119.032,119.037,119.017,119.024,266400001.0
2005-11-21 10:26:00,119.021,119.027,119.02,119.027,290700002.0
2005-11-21 10:27:00,119.026,119.046,119.026,119.045,219300000.0
2005-11-21 10:28:00,119.038,119.057,119.026,119.047,427600007.0
2005-11-21 10:29:00,119.03,119.031,119.012,119.012,378099996.0
2005-11-21 10:30:00,119.02,119.039,119.02,119.021,270000000.0
2005-11-21 10:31:00,119.018,119.02,118.998,119.02,182700000.0
2005-11-21 10:32:00,119.02,119.062,119.02,119.058,349700000.0
2005-11-21 10:33:00,119.059,119.066,119.059,119.059,229200002.0
2005-11-21 10:34:00,119.059,119.066,119.053,119.053,145100000.0
2005-11-21 10:35:00,119.05,119.054,119.042,119.047,132999999.0
2005-11-21 10:36:00,119.037,119.037,119.022,119.022,80099999.0
2005-11-21 10:37:00,119.005,119.005,118.961,118.961,208199998.0
2005-11-21 10:38:00,118.967,118.974,118.957,118.957,295800001.0
2005-11-21 10:39:00,118.956,118.963,118.953,118.963,183699996.0
2005-11-21 10:40:00,118.945,118.945,118.917,118.923,295999996.0
2005-11-21 10:41:00,118.91,118.91,118.887,118.902,182000003.0
2005-11-21 10:42:00,118.915,118.915,118.907,118.915,161000003.0
2005-11-21 10:43:00,118.904,118.904,118.874,118.903,167700000.0
2005-11-21 10:44:00,118.914,118.938,118.914,118.93,383800000.0
2005-11-21 10:45:00,118.938,118.941,118.919,118.941,286200003.0
2005-11-21 10:46:00,118.945,118.945,118.94,118.94,143700000.0
2005-11-21 10:47:00,118.945,118.945,118.94,118.94,321600002.0
2005-11-21 10:48:00,118.943,118.945,118.94,118.94,46300000.0
2005-11-21 10:49:00,118.951,118.974,118.951,118.973,211000001.0
2005-11-21 10:50:00,118.979,118.997,118.979,118.997,148000003.0
2005-11-21 10:51:00,118.996,118.996,118.977,118.977,267400001.0
2005-11-21 10:52:00,118.97,118.97,118.953,118.961,364100001.0
2005-11-21 10:53:00,118.964,118.974,118.964,118.966,206500000.0
2005-11-21 10:54:00,118.963,118.971,118.961,118.963,185100003.0
2005-11-21 10:55:00,118.961,118.975,118.961,118.967,358099996.0
2005-11-21 10:56:00,118.968,118.97,118.956,118.956,210399999.0
2005-11-21 10:57:00,118.95,118.96,118.943,118.943,320199998.0
2005-11-21 10:58:00,118.94,118.94,118.928,118.929,248199998.0
2005-11-21 10:59:00,118.938,118.952,118.937,118.946,166500003.0
2005-11-21 11:00:00,118.952,118.952,118.941,118.941,248300006.0
2005-11-21 11:01:00,118.939,118.939,118.908,118.908,137200001.0
2005-11-21 11:02:00,118.899,118.899,118.866,118.89,313599995.0
2005-11-21 11:03:00,118.89,118.89,118.878,118.884,191000000.0
2005-11-21 11:04:00,118.884,118.888,118.872,118.874,213399997.0
2005-11-21 11:05:00,118.864,118.876,118.825,118.825,300700000.0
2005-11-21 11:06:00,118.812,118.812,118.762,118.762,209700002.0
2005-11-21 11:07:00,118.767,118.767,118.743,118.752,426399994.0
2005-11-21 11:08:00,118.759,118.762,118.752,118.757,253600000.0
2005-11-21 11:09:00,118.752,118.756,118.745,118.756,263000001.0
2005-11-21 11:10:00,118.766,118.771,118.762,118.769,112500001.0
2005-11-21 11:11:00,118.767,118.782,118.767,118.782,197699998.0
2005-11-21 11:12:00,118.783,118.783,118.767,118.782,354699997.0
2005-11-21 11:13:00,118.785,118.806,118.785,118.806,167199999.0
2005-11-21 11:14:00,118.816,118.823,118.814,118.823,299300004.0
2005-11-21 11:15:00,118.822,118.833,118.82,118.826,230999997.0
2005-11-21 11:16:00,118.817,118.826,118.808,118.808,268999996.0
2005-11-21 11:17:00,118.817,118.825,118.817,118.825,280500001.0
2005-11-21 11:18:00,118.827,118.83,118.818,118.827,212499995.0
2005-11-21 11:19:00,118.803,118.803,118.758,118.758,243100001.0
2005-11-21 11:20:00,118.767,118.767,118.736,118.756,260999999.0
2005-11-21 11:21:00,118.767,118.796,118.767,118.786,135699995.0
2005-11-21 11:22:00,118.788,118.789,118.751,118.751,165300003.0
2005-11-21 11:23:00,118.749,118.769,118.749,118.767,65400002.0
2005-11-21 11:24:00,118.765,118.771,118.752,118.752,157500000.0
2005-11-21 11:25:00,118.748,118.754,118.742,118.754,269199996.0
2005-11-21 11:26:00,118.76,118.765,118.757,118.757,125099999.0
2005-11-21 11:27:00,118.763,118.785,118.756,118.785,158099999.0
2005-11-21 11:28:00,118.8,118.81,118.797,118.797,172099998.0
2005-11-21 11:29:00,118.807,118.827,118.807,118.817,173699999.0
2005-11-21 11:30:00,118.822,118.83,118.808,118.808,252300000.0
2005-11-21 11:31:00,118.802,118.803,118.796,118.803,198599998.0
2005-11-21 11:32:00,118.802,118.802,118.788,118.798,258300000.0
2005-11-21 11:33:00,118.814,118.84,118.814,118.84,139700001.0
2005-11-21 11:34:00,118.837,118.837,118.815,118.831,168000002.0
2005-11-21 11:35:00,118.838,118.838,118.833,118.836,104999999.0
2005-11-21 11:36:00,118.844,118.866,118.844,118.866,179899998.0
2005-11-21 11:37:00,118.863,118.888,118.852,118.888,237700000.0
2005-11-21 11:38:00,118.898,118.899,118.894,118.899,220099999.0
2005-11-21 11:39:00,118.915,118.934,118.915,118.934,217600003.0
2005-11-21 11:40:00,118.929,118.931,118.92,118.922,110600000.0
2005-11-21 11:41:00,118.91,118.91,118.879,118.88,223400000.0
2005-11-21 11:42:00,118.873,118.873,118.863,118.867,224500007.0
2005-11-21 11:43:00,118.864,118.864,118.838,118.838,180000001.0
2005-11-21 11:44:00,118.848,118.856,118.846,118.853,158300001.0
2005-11-21 11:45:00,118.86,118.86,118.837,118.841,206099997.0
2005-11-21 11:46:00,118.837,118.843,118.834,118.843,222699995.0
2005-11-21 11:47:00,118.84,118.841,118.834,118.841,116100002.0
2005-11-21 11:48:00,118.842,118.842,118.829,118.837,277200001.0
2005-11-21 11:49:00,118.845,118.845,118.838,118.84,343299998.0
2005-11-21 11:50:00,118.839,118.844,118.83,118.836,263500002.0
2005-11-21 11:51:00,118.827,118.835,118.825,118.828,438400003.0
2005-11-21 11:52:00,118.833,118.833,118.826,118.826,271300001.0
2005-11-21 11:53:00,118.82,118.828,118.82,118.823,174200000.0
2005-11-21 11:54:00,118.823,118.823,118.798,118.798,232499999.0
2005-11-21 11:55:00,118.792,118.802,118.786,118.802,289499996.0
2005-11-21 11:56:00,118.796,118.796,118.781,118.789,133200000.0
2005-11-21 11:57:00,118.785,118.785,118.755,118.755,215199997.0
2005-11-21 11:58:00,118.753,118.755,118.75,118.755,136799999.0
2005-11-21 11:59:00,118.752,118.776,118.751,118.776,220100004.0
2005-11-21 12:00:00,118.78,118.785,118.78,118.78,257299998.0
2005-11-21 12:01:00,118.785,118.785,118.778,118.778,174400003.0
2005-11-21 12:02:00,118.785,118.799,118.785,118.79,233599995.0
2005-11-21 12:03:00,118.799,118.813,118.796,118.811,265200002.0
2005-11-21 12:04:00,118.825,118.825,118.817,118.817,236399995.0
2005-11-21 12:05:00,118.821,118.832,118.821,118.832,150200001.0
2005-11-21 12:06:00,118.83,118.849,118.827,118.848,209800001.0
2005-11-21 12:07:00,118.86,118.869,118.859,118.866,190200001.0
2005-11-21 12:08:00,118.867,118.87,118.863,118.867,175999998.0
2005-11-21 12:09:00,118.863,118.89,118.863,118.886,298699995.0
2005-11-21 12:10:00,118.89,118.89,118.882,118.882,51600001.0
2005-11-21 12:11:00,118.885,118.89,118.872,118.872,209999996.0
2005-11-21 12:12:00,118.877,118.877,118.865,118.875,251299996.0
2005-11-21 12:13:00,118.877,118.893,118.875,118.893,235499997.0
2005-11-21 12:14:00,118.895,118.895,118.885,118.888,313100005.0
2005-11-21 12:15:00,118.893,118.893,118.873,118.873,194499999.0
2005-11-21 12:16:00,118.867,118.877,118.867,118.87,208100000.0
2005-11-21 12:17:00,118.87,118.874,118.868,118.868,371299999.0
2005-11-21 12:18:00,118.867,118.88,118.867,118.876,240200002.0
2005-11-21 12:19:00,118.869,118.876,118.863,118.866,312599997.0
2005-11-21 12:20:00,118.863,118.87,118.86,118.87,231199995.0
2005-11-21 12:21:00,118.875,118.875,118.87,118.875,197499998.0
2005-11-21 12:22:00,118.873,118.873,118.864,118.867,110400001.0
2005-11-21 12:23:00,118.861,118.875,118.861,118.867,313700008.0
2005-11-21 12:24:00,118.875,118.883,118.875,118.876,260099999.0
2005-11-21 12:25:00,118.868,118.875,118.867,118.875,253399998.0
2005-11-21 12:26:00,118.875,118.875,118.87,118.875,153000002.0
2005-11-21 12:27:00,118.879,118.89,118.876,118.888,132300002.0
2005-11-21 12:28:00,118.888,118.897,118.886,118.886,103899999.0
2005-11-21 12:29:00,118.885,118.885,118.88,118.88,263300001.0
2005-11-21 12:30:00,118.883,118.892,118.881,118.886,179200001.0
2005-11-21 12:31:00,118.884,118.889,118.884,118.889,59600001.0
2005-11-21 12:32:00,118.885,118.885,118.875,118.875,146299998.0
2005-11-21 12:33:00,118.888,118.891,118.879,118.882,132599997.0
2005-11-21 12:34:00,118.88,118.885,118.88,118.882,347499995.0
2005-11-21 12:35:00,118.892,118.919,118.892,118.916,255899999.0
2005-11-21 12:36:00,118.915,118.93,118.915,118.923,295300002.0
2005-11-21 12:37:00,118.925,118.939,118.925,118.932,139500000.0
2005-11-21 12:38:00,118.926,118.926,118.914,118.914,155400003.0
2005-11-21 12:39:00,118.913,118.913,118.899,118.9,241400002.0
2005-11-21 12:40:00,118.902,118.902,118.893,118.893,90400001.0
2005-11-21 12:41:00,118.883,118.883,118.854,118.854,173900002.0
2005-11-21 12:42:00,118.856,118.86,118.838,118.86,139599998.0
2005-11-21 12:43:00,118.862,118.862,118.852,118.858,81700000.0
2005-11-21 12:44:00,118.862,118.868,118.835,118.835,390499997.0
2005-11-21 12:45:00,118.847,118.862,118.847,118.862,306600001.0
2005-11-21 12:46:00,118.865,118.865,118.858,118.86,276500006.0
2005-11-21 12:47:00,118.867,118.874,118.86,118.87,278699997.0
2005-11-21 12:48:00,118.87,118.875,118.867,118.875,205899998.0
2005-11-21 12:49:00,118.873,118.875,118.87,118.87,300999998.0
2005-11-21 12:50:00,118.869,118.907,118.869,118.906,246500002.0
2005-11-21 12:51:00,118.913,118.913,118.905,118.91,273099999.0
2005-11-21 12:52:00,118.912,118.915,118.912,118.915,76700000.0
2005-11-21 12:53:00,118.909,118.912,118.89,118.89,155699997.0
2005-11-21 12:54:00,118.87,118.87,118.865,118.865,83799997.0
2005-11-21 12:55:00,118.865,118.865,118.863,118.865,147499996.0
2005-11-21 12:56:00,118.865,118.868,118.865,118.865,57999999.0
2005-11-21 12:57:00,118.865,118.868,118.839,118.839,118900002.0
2005-11-21 12:58:00,118.831,118.836,118.809,118.82,520199997.0
2005-11-21 12:59:00,118.822,118.824,118.811,118.824,272200004.0
2005-11-21 13:00:00,118.828,118.83,118.818,118.818,149000001.0
2005-11-21 13:01:00,118.803,118.816,118.799,118.815,82199998.0
2005-11-21 13:02:00,118.829,118.829,118.826,118.826,58299999.0
2005-11-21 13:03:00,118.839,118.845,118.839,118.845,215000000.0
2005-11-21 13:04:00,118.833,118.836,118.82,118.83,185500002.0
2005-11-21 13:05:00,118.83,118.833,118.822,118.822,257099994.0
2005-11-21 13:06:00,118.82,118.825,118.82,118.825,84300002.0
2005-11-21 13:07:00,118.82,118.82,118.807,118.813,156299997.0
2005-11-21 13:08:00,118.815,118.815,118.808,118.808,78200001.0
2005-11-21 13:09:00,118.819,118.819,118.813,118.813,76399999.0
2005-11-21 13:10:00,118.823,118.823,118.813,118.817,187400003.0
2005-11-21 13:11:00,118.807,118.81,118.798,118.798,124500001.0
2005-11-21 13:12:00,118.785,118.793,118.782,118.782,255000004.0
2005-11-21 13:13:00,118.78,118.783,118.774,118.778,239400007.0
2005-11-21 13:14:00,118.785,118.794,118.785,118.789,330999996.0
2005-11-21 13:15:00,118.792,118.812,118.792,118.812,360599996.0
2005-11-21 13:16:00,118.81,118.818,118.81,118.811,207600001.0
2005-11-21 13:17:00,118.81,118.823,118.81,118.819,93200000.0
2005-11-21 13:18:00,118.83,118.835,118.829,118.835,72800000.0
2005-11-21 13:19:00,118.832,118.84,118.83,118.836,120799997.0
2005-11-21 13:20:00,118.842,118.852,118.841,118.841,202099997.0
2005-11-21 13:21:00,118.854,118.869,118.854,118.865,287600005.0
2005-11-21 13:22:00,118.864,118.872,118.858,118.858,291700006.0
2005-11-21 13:23:00,118.851,118.862,118.847,118.855,90700000.0
2005-11-21 13:24:00,118.853,118.855,118.85,118.85,230300001.0
2005-11-21 13:25:00,118.851,118.868,118.849,118.868,188300004.0
2005-11-21 13:26:00,118.873,118.88,118.862,118.862,56000000.0
2005-11-21 13:27:00,118.86,118.877,118.86,118.87,129000002.0
2005-11-21 13:28:00,118.88,118.888,118.871,118.871,305600001.0
2005-11-21 13:29:00,118.872,118.872,118.862,118.872,237400001.0
2005-11-21 13:30:00,118.872,118.872,118.857,118.857,221099998.0
2005-11-21 13:31:00,118.852,118.852,118.839,118.84,95100001.0
2005-11-21 13:32:00,118.841,118.841,118.82,118.82,222400005.0
2005-11-21 13:33:00,118.823,118.823,118.811,118.813,312299999.0
2005-11-21 13:34:00,118.812,118.833,118.812,118.833,268400003.0
2005-11-21 13:35:00,118.836,118.843,118.83,118.832,260500000.0
2005-11-21 13:36:00,118.829,118.835,118.822,118.827,313300004.0
2005-11-21 13:37:00,118.829,118.832,118.823,118.827,158500001.0
2005-11-21 13:38:00,118.82,118.833,118.817,118.826,204999996.0
2005-11-21 13:39:00,118.835,118.835,118.83,118.83,232099995.0
2005-11-21 13:40:00,118.831,118.843,118.829,118.843,193799995.0
2005-11-21 13:41:00,118.844,118.862,118.844,118.858,141799999.0
2005-11-21 13:42:00,118.872,118.888,118.872,118.886,133700002.0
2005-11-21 13:43:00,118.882,118.882,118.872,118.882,116500003.0
2005-11-21 13:44:00,118.888,118.893,118.886,118.89,376099994.0
2005-11-21 13:45:00,118.89,118.89,118.884,118.888,344899997.0
2005-11-21 13:46:00,118.886,118.886,118.877,118.877,279300000.0
2005-11-21 13:47:00,118.885,118.892,118.874,118.892,380300001.0
2005-11-21 13:48:00,118.892,118.908,118.885,118.902,237000000.0
2005-11-21 13:49:00,118.902,118.911,118.902,118.909,186700003.0
2005-11-21 13:50:00,118.919,118.939,118.919,118.935,354599996.0
2005-11-21 13:51:00,118.936,118.938,118.917,118.919,324700009.0
2005-11-21 13:52:00,118.905,118.911,118.9,118.9,283300000.0
2005-11-21 13:53:00,118.897,118.905,118.895,118.895,292000002.0
2005-11-21 13:54:00,118.901,118.912,118.899,118.912,190900000.0
2005-11-21 13:55:00,118.914,118.914,118.902,118.907,119400001.0
2005-11-21 13:56:00,118.906,118.927,118.906,118.917,487700002.0
2005-11-21 13:57:00,118.916,118.921,118.915,118.919,170199998.0
2005-11-21 13:58:00,118.92,118.929,118.918,118.918,261400004.0
2005-11-21 13:59:00,118.919,118.931,118.916,118.916,275600006.0
2005-11-21 14:00:00,118.93,118.935,118.924,118.935,543299999.0
2005-11-21 14:01:00,118.92,118.925,118.915,118.917,220800003.0
2005-11-21 14:02:00,118.92,118.92,118.911,118.911,153300004.0
2005-11-21 14:03:00,118.912,118.919,118.907,118.907,142899996.0
2005-11-21 14:04:00,118.907,118.907,118.893,118.893,197000004.0
2005-11-21 14:05:00,118.89,118.895,118.885,118.89,258000007.0
2005-11-21 14:06:00,118.892,118.892,118.869,118.869,213399999.0
2005-11-21 14:07:00,118.867,118.874,118.865,118.87,170799994.0
2005-11-21 14:08:00,118.87,118.87,118.856,118.865,310700004.0
2005-11-21 14:09:00,118.867,118.882,118.867,118.878,177199998.0
2005-11-21 14:10:00,118.883,118.889,118.88,118.881,209599997.0
2005-11-21 14:11:00,118.882,118.887,118.857,118.857,253499999.0
2005-11-21 14:12:00,118.847,118.856,118.842,118.842,147700000.0
2005-11-21 14:13:00,118.83,118.835,118.822,118.829,240999997.0
2005-11-21 14:14:00,118.835,118.839,118.83,118.83,198599997.0
2005-11-21 14:15:00,118.833,118.833,118.821,118.821,365700008.0
2005-11-21 14:16:00,118.815,118.825,118.815,118.825,254199999.0
2005-11-21 14:17:00,118.823,118.839,118.823,118.836,201099997.0
2005-11-21 14:18:00,118.827,118.831,118.82,118.82,194599997.0
2005-11-21 14:19:00,118.83,118.835,118.82,118.833,186799999.0
2005-11-21 14:20:00,118.83,118.842,118.83,118.842,217800000.0
2005-11-21 14:21:00,118.844,118.848,118.825,118.825,195900001.0
2005-11-21 14:22:00,118.824,118.833,118.815,118.833,132299996.0
2005-11-21 14:23:00,118.848,118.86,118.848,118.86,332000001.0
2005-11-21 14:24:00,118.863,118.863,118.845,118.845,385799998.0
2005-11-21 14:25:00,118.845,118.847,118.839,118.839,256400001.0
2005-11-21 14:26:00,118.844,118.864,118.844,118.858,231099994.0
2005-11-21 14:27:00,118.861,118.879,118.861,118.878,330300002.0
2005-11-21 14:28:00,118.883,118.893,118.881,118.893,381000000.0
2005-11-21 14:29:00,118.9,118.909,118.9,118.907,201399998.0
2005-11-21 14:30:00,118.905,118.913,118.898,118.913,402600004.0
2005-11-21 14:31:00,118.913,118.913,118.905,118.905,273500005.0
2005-11-21 14:32:00,118.895,118.898,118.895,118.895,98199997.0
2005-11-21 14:33:00,118.887,118.895,118.887,118.887,107500000.0
2005-11-21 14:34:00,118.885,118.885,118.88,118.883,252500002.0
2005-11-21 14:35:00,118.88,118.89,118.88,118.882,272400002.0
2005-11-21 14:36:00,118.877,118.892,118.877,118.892,215099998.0
2005-11-21 14:37:00,118.895,118.895,118.893,118.895,146500001.0
2005-11-21 14:38:00,118.888,118.896,118.885,118.885,157299998.0
2005-11-21 14:39:00,118.882,118.895,118.88,118.888,209400006.0
2005-11-21 14:40:00,118.888,118.895,118.888,118.89,225900004.0
2005-11-21 14:41:00,118.89,118.895,118.89,118.895,149299999.0
2005-11-21 14:42:00,118.891,118.913,118.891,118.912,176800002.0
2005-11-21 14:43:00,118.913,118.913,118.904,118.908,319299997.0
2005-11-21 14:44:00,118.918,118.922,118.91,118.914,325299995.0
2005-11-21 14:45:00,118.91,118.918,118.893,118.893,220599998.0
2005-11-21 14:46:00,118.89,118.9,118.89,118.9,31200000.0
2005-11-21 14:47:00,118.899,118.913,118.899,118.909,122599999.0
2005-11-21 14:48:00,118.917,118.923,118.913,118.923,224599999.0
2005-11-21 14:49:00,118.922,118.922,118.912,118.917,143199997.0
2005-11-21 14:50:00,118.907,118.908,118.899,118.899,81900002.0
2005-11-21 14:51:00,118.9,118.905,118.897,118.9,124300002.0
2005-11-21 14:52:00,118.902,118.903,118.889,118.892,176000004.0
2005-11-21 14:53:00,118.889,118.889,118.882,118.882,171799997.0
2005-11-21 14:54:00,118.88,118.885,118.88,118.885,142499997.0
2005-11-21 14:55:00,118.888,118.892,118.881,118.89,267199999.0
2005-11-21 14:56:00,118.895,118.895,118.89,118.89,93999999.0
2005-11-21 14:57:00,118.897,118.898,118.892,118.897,219900000.0
2005-11-21 14:58:00,118.893,118.893,118.88,118.887,347599998.0
2005-11-21 14:59:00,118.891,118.891,118.884,118.884,15700000.0
2005-11-21 15:00:00,118.877,118.877,118.853,118.853,101099999.0
2005-11-21 15:01:00,118.858,118.863,118.857,118.86,275099998.0
2005-11-21 15:02:00,118.858,118.86,118.851,118.852,90199998.0
2005-11-21 15:03:00,118.862,118.878,118.862,118.875,173400000.0
2005-11-21 15:04:00,118.878,118.882,118.872,118.872,182400002.0
2005-11-21 15:05:00,118.875,118.875,118.863,118.866,176000001.0
2005-11-21 15:06:00,118.858,118.864,118.858,118.859,168399999.0
2005-11-21 15:07:00,118.843,118.852,118.843,118.848,82500000.0
2005-11-21 15:08:00,118.842,118.842,118.826,118.833,132099999.0
2005-11-21 15:09:00,118.836,118.843,118.835,118.843,135800001.0
2005-11-21 15:10:00,118.845,118.853,118.843,118.853,248400006.0
2005-11-21 15:11:00,118.855,118.855,118.847,118.847,273899996.0
2005-11-21 15:12:00,118.857,118.857,118.837,118.837,257100001.0
2005-11-21 15:13:00,118.841,118.857,118.841,118.849,302799999.0
2005-11-21 15:14:00,118.85,118.86,118.85,118.856,162000004.0
2005-11-21 15:15:00,118.847,118.851,118.841,118.841,213899994.0
2005-11-21 15:16:00,118.839,118.839,118.839,118.839,95799999.0
2005-11-21 15:17:00,118.831,118.843,118.831,118.843,63700000.0
2005-11-21 15:18:00,118.842,118.842,118.828,118.828,241199999.0
2005-11-21 15:19:00,118.827,118.839,118.824,118.824,202700000.0
2005-11-21 15:20:00,118.825,118.825,118.815,118.825,440699998.0
2005-11-21 15:21:00,118.828,118.842,118.826,118.835,325799997.0
2005-11-21 15:22:00,118.841,118.865,118.841,118.865,225299999.0
2005-11-21 15:23:00,118.876,118.917,118.876,118.914,95100001.0
2005-11-21 15:24:00,118.921,118.922,118.911,118.911,434600004.0
2005-11-21 15:25:00,118.917,118.929,118.903,118.928,321400005.0
2005-11-21 15:26:00,118.94,118.948,118.93,118.93,109399998.0
2005-11-21 15:27:00,118.923,118.929,118.916,118.927,252700001.0
2005-11-21 15:28:00,118.927,118.933,118.927,118.933,211700001.0
2005-11-21 15:29:00,118.927,118.929,118.906,118.906,248899994.0
2005-11-21 15:30:00,118.895,118.895,118.866,118.87,142899999.0
2005-11-21 15:31:00,118.872,118.872,118.86,118.872,271399995.0
2005-11-21 15:32:00,118.866,118.869,118.861,118.866,273400000.0
2005-11-21 15:33:00,118.863,118.863,118.852,118.862,238599999.0
2005-11-21 15:34:00,118.864,118.872,118.863,118.866,136299997.0
2005-11-21 15:35:00,118.866,118.872,118.866,118.872,169400000.0
2005-11-21 15:36:00,118.874,118.874,118.861,118.869,112899997.0
2005-11-21 15:37:00,118.867,118.872,118.862,118.862,259000000.0
2005-11-21 15:38:00,118.87,118.873,118.864,118.868,161200000.0
2005-11-21 15:39:00,118.853,118.862,118.847,118.852,160099997.0
2005-11-21 15:40:00,118.851,118.853,118.845,118.847,294099998.0
2005-11-21 15:41:00,118.837,118.837,118.824,118.824,78400001.0
2005-11-21 15:42:00,118.816,118.819,118.808,118.816,297999995.0
2005-11-21 15:43:00,118.825,118.842,118.822,118.842,394000003.0
2005-11-21 15:44:00,118.838,118.838,118.828,118.828,212499999.0
2005-11-21 15:45:00,118.833,118.835,118.825,118.835,181499997.0
2005-11-21 15:46:00,118.833,118.833,118.809,118.812,197600003.0
2005-11-21 15:47:00,118.812,118.824,118.812,118.812,213800001.0
2005-11-21 15:48:00,118.823,118.825,118.817,118.82,524600006.0
2005-11-21 15:49:00,118.817,118.833,118.817,118.833,202199994.0
2005-11-21 15:50:00,118.835,118.835,118.825,118.833,392600010.0
2005-11-21 15:51:00,118.832,118.832,118.819,118.827,298900003.0
2005-11-21 15:52:00,118.824,118.824,118.814,118.817,191799997.0
2005-11-21 15:53:00,118.812,118.812,118.787,118.787,276600003.0
2005-11-21 15:54:00,118.795,118.799,118.783,118.783,194800002.0
2005-11-21 15:55:00,118.784,118.789,118.778,118.788,213799997.0
2005-11-21 15:56:00,118.783,118.783,118.772,118.781,319799996.0
2005-11-21 15:57:00,118.765,118.775,118.765,118.775,217799998.0
2005-11-21 15:58:00,118.769,118.769,118.727,118.727,144499998.0
2005-11-21 15:59:00,118.72,118.73,118.707,118.719,390099995.0
2005-11-21 16:00:00,118.723,118.724,118.712,118.715,320300006.0
2005-11-21 16:01:00,118.711,118.711,118.705,118.705,106700000.0
2005-11-21 16:02:00,118.702,118.71,118.7,118.701,187899998.0
2005-11-21 16:03:00,118.704,118.704,118.696,118.698,188900001.0
2005-11-21 16:04:00,118.686,118.705,118.686,118.697,316999999.0
2005-11-21 16:05:00,118.69,118.701,118.68,118.68,177900001.0
2005-11-21 16:06:00,118.67,118.67,118.619,118.621,186799998.0
2005-11-21 16:07:00,118.622,118.638,118.622,118.637,118499996.0
2005-11-21 16:08:00,118.626,118.65,118.626,118.65,107700000.0
2005-11-21 16:09:00,118.653,118.653,118.638,118.638,293700002.0
2005-11-21 16:10:00,118.648,118.652,118.638,118.638,254900002.0
2005-11-21 16:11:00,118.647,118.652,118.639,118.639,302399996.0
2005-11-21 16:12:00,118.647,118.647,118.624,118.624,112900000.0
2005-11-21 16:13:00,118.617,118.617,118.581,118.581,95600001.0
2005-11-21 16:14:00,118.58,118.583,118.553,118.556,194900001.0
2005-11-21 16:15:00,118.565,118.588,118.565,118.579,156000002.0
2005-11-21 16:16:00,118.57,118.57,118.545,118.555,368700001.0
2005-11-21 16:17:00,118.557,118.568,118.557,118.557,171900002.0
2005-11-21 16:18:00,118.565,118.571,118.559,118.559,109499998.0
2005-11-21 16:19:00,118.563,118.568,118.552,118.552,190300001.0
2005-11-21 16:20:00,118.553,118.553,118.541,118.541,180499997.0
2005-11-21 16:21:00,118.545,118.551,118.534,118.535,260000001.0
2005-11-21 16:22:00,118.548,118.597,118.548,118.595,268299999.0
2005-11-21 16:23:00,118.599,118.65,118.599,118.65,321699993.0
2005-11-21 16:24:00,118.667,118.683,118.649,118.655,318900006.0
2005-11-21 16:25:00,118.64,118.64,118.61,118.61,100000000.0
2005-11-21 16:26:00,118.578,118.578,118.543,118.565,364199996.0
2005-11-21 16:27:00,118.579,118.597,118.562,118.596,305499997.0
2005-11-21 16:28:00,118.603,118.617,118.593,118.612,94000000.0
2005-11-21 16:29:00,118.593,118.593,118.562,118.564,183000001.0
2005-11-21 16:30:00,118.565,118.568,118.552,118.559,120700000.0
2005-11-21 16:31:00,118.563,118.569,118.556,118.556,191100005.0
2005-11-21 16:32:00,118.547,118.598,118.547,118.598,332599995.0
2005-11-21 16:33:00,118.6,118.607,118.584,118.595,285899996.0
2005-11-21 16:34:00,118.592,118.592,118.587,118.588,172200001.0
2005-11-21 16:35:00,118.599,118.603,118.597,118.599,191800001.0
2005-11-21 16:36:00,118.602,118.608,118.595,118.595,289699995.0
2005-11-21 16:37:00,118.587,118.599,118.587,118.592,223500002.0
2005-11-21 16:38:00,118.591,118.591,118.568,118.569,145400000.0
2005-11-21 16:39:00,118.562,118.562,118.535,118.548,321500001.0
2005-11-21 16:40:00,118.548,118.566,118.545,118.566,103900000.0
2005-11-21 16:41:00,118.573,118.573,118.56,118.573,173500002.0
2005-11-21 16:42:00,118.578,118.598,118.578,118.597,171800001.0
2005-11-21 16:43:00,118.585,118.588,118.577,118.581,155100004.0
2005-11-21 16:44:00,118.583,118.588,118.572,118.588,142899998.0
2005-11-21 16:45:00,118.6,118.619,118.6,118.611,293099999.0
2005-11-21 16:46:00,118.608,118.611,118.594,118.599,77300000.0
2005-11-21 16:47:00,118.598,118.6,118.584,118.594,160700001.0
2005-11-21 16:48:00,118.6,118.61,118.598,118.61,95000000.0
2005-11-21 16:49:00,118.605,118.609,118.599,118.609,78000000.0
2005-11-21 16:50:00,118.607,118.608,118.582,118.582,175800001.0
2005-11-21 16:51:00,118.591,118.611,118.591,118.605,384599996.0
2005-11-21 16:52:00,118.607,118.628,118.607,118.628,114400000.0
2005-11-21 16:53:00,118.626,118.626,118.619,118.619,39100002.0
2005-11-21 16:54:00,118.625,118.631,118.617,118.619,297300003.0
2005-11-21 16:55:00,118.608,118.615,118.602,118.607,142199996.0
2005-11-21 16:56:00,118.602,118.602,118.592,118.595,194600001.0
2005-11-21 16:57:00,118.613,118.631,118.613,118.62,188500000.0
2005-11-21 16:58:00,118.612,118.627,118.603,118.617,360799993.0
2005-11-21 16:59:00,118.619,118.619,118.608,118.608,115200000.0
2005-11-21 17:00:00,118.61,118.615,118.585,118.602,268099998.0
2005-11-21 17:01:00,118.6,118.611,118.59,118.592,440200000.0
2005-11-21 17:02:00,118.591,118.591,118.56,118.56,98000001.0
2005-11-21 17:03:00,118.546,118.553,118.542,118.547,191499995.0
2005-11-21 17:04:00,118.56,118.567,118.559,118.56,239900003.0
2005-11-21 17:05:00,118.563,118.571,118.551,118.551,112500000.0
2005-11-21 17:06:00,118.549,118.554,118.545,118.554,229199998.0
2005-11-21 17:07:00,118.57,118.651,118.57,118.651,241500005.0
2005-11-21 17:08:00,118.674,118.726,118.674,118.726,64500000.0
2005-11-21 17:09:00,118.721,118.737,118.697,118.697,99400001.0
2005-11-21 17:10:00,118.671,118.687,118.643,118.687,299400005.0
2005-11-21 17:11:00,118.688,118.755,118.685,118.75,108600001.0
2005-11-21 17:12:00,118.76,118.797,118.76,118.79,315700001.0
2005-11-21 17:13:00,118.812,118.838,118.791,118.838,234299998.0
2005-11-21 17:14:00,118.823,118.823,118.783,118.786,337999997.0
2005-11-21 17:15:00,118.777,118.803,118.776,118.788,142699998.0
2005-11-21 17:16:00,118.775,118.8,118.769,118.8,206199998.0
2005-11-21 17:17:00,118.798,118.805,118.787,118.798,142300000.0
2005-11-21 17:18:00,118.802,118.815,118.802,118.809,256000003.0
2005-11-21 17:19:00,118.805,118.81,118.795,118.795,201100004.0
2005-11-21 17:20:00,118.807,118.807,118.778,118.779,108900000.0
2005-11-21 17:21:00,118.783,118.787,118.755,118.755,261900000.0
2005-11-21 17:22:00,118.745,118.745,118.704,118.704,181599999.0
2005-11-21 17:23:00,118.678,118.678,118.658,118.674,164300000.0
2005-11-21 17:24:00,118.682,118.69,118.68,118.681,223200002.0
2005-11-21 17:25:00,118.685,118.691,118.679,118.679,132700001.0
2005-11-21 17:26:00,118.67,118.675,118.661,118.661,225599993.0
2005-11-21 17:27:00,118.65,118.65,118.64,118.647,203199999.0
2005-11-21 17:28:00,118.661,118.675,118.659,118.675,189300000.0
2005-11-21 17:29:00,118.674,118.691,118.674,118.683,268699996.0
2005-11-21 17:30:00,118.685,118.736,118.681,118.736,216300003.0
2005-11-21 17:31:00,118.76,118.768,118.748,118.765,283299998.0
2005-11-21 17:32:00,118.772,118.772,118.758,118.758,257800000.0
2005-11-21 17:33:00,118.745,118.752,118.732,118.752,375800001.0
2005-11-21 17:34:00,118.745,118.774,118.743,118.774,155999997.0
2005-11-21 17:35:00,118.763,118.763,118.708,118.708,224800003.0
2005-11-21 17:36:00,118.708,118.754,118.707,118.754,367000002.0
2005-11-21 17:37:00,118.773,118.811,118.773,118.805,111500002.0
2005-11-21 17:38:00,118.81,118.819,118.81,118.816,162300002.0
2005-11-21 17:39:00,118.8,118.815,118.787,118.787,292600003.0
2005-11-21 17:40:00,118.77,118.77,118.75,118.754,123199996.0
2005-11-21 17:41:00,118.76,118.816,118.76,118.816,364400000.0
2005-11-21 17:42:00,118.808,118.808,118.796,118.8,196400003.0
2005-11-21 17:43:00,118.804,118.816,118.793,118.796,136399999.0
2005-11-21 17:44:00,118.812,118.812,118.797,118.797,228600004.0
2005-11-21 17:45:00,118.785,118.788,118.773,118.788,213300002.0
2005-11-21 17:46:00,118.787,118.812,118.787,118.812,181099998.0
2005-11-21 17:47:00,118.806,118.817,118.802,118.817,238000002.0
2005-11-21 17:48:00,118.827,118.84,118.777,118.777,265600004.0
2005-11-21 17:49:00,118.765,118.796,118.765,118.783,275900007.0
2005-11-21 17:50:00,118.788,118.807,118.776,118.776,328700004.0
2005-11-21 17:51:00,118.761,118.769,118.749,118.749,256100003.0
2005-11-21 17:52:00,118.747,118.747,118.718,118.724,323000001.0
2005-11-21 17:53:00,118.734,118.739,118.717,118.717,362599994.0
2005-11-21 17:54:00,118.718,118.719,118.699,118.699,94900000.0
2005-11-21 17:55:00,118.696,118.709,118.696,118.706,137800000.0
2005-11-21 17:56:00,118.707,118.707,118.684,118.684,157599999.0
2005-11-21 17:57:00,118.671,118.693,118.67,118.693,360500003.0
2005-11-21 17:58:00,118.693,118.693,118.68,118.686,212299996.0
2005-11-21 17:59:00,118.67,118.687,118.65,118.678,153799997.0
2005-11-21 18:00:00,118.663,118.688,118.655,118.688,305299995.0
2005-11-21 18:01:00,119.03,119.03,119.02,119.03,1489300008.0
2005-11-21 18:02:00,119.04,119.04,119.03,119.04,1489300008.0
2005-11-21 18:03:00,119.05,119.05,119.04,119.04,1489300008.0
2005-11-21 18:04:00,119.03,119.05,119.02,119.04,1489300008.0
2005-11-21 18:06:00,119.04,119.04,119.03,119.03,1489300008.0
2005-11-21 18:07:00,119.02,119.03,119.0,119.0,1489300008.0
2005-11-21 18:08:00,118.99,118.99,118.96,118.97,1489300008.0
2005-11-21 18:09:00,118.99,119.02,118.97,119.02,1489300008.0
2005-11-21 18:10:00,119.03,119.05,119.03,119.05,1489300008.0
2005-11-21 18:11:00,118.793,118.793,118.774,118.785,1489300008.0
2005-11-21 18:12:00,118.784,118.85,118.784,118.85,1668099986.0
2005-11-21 18:14:00,119.04,119.04,119.03,119.03,2027600017.0
2005-11-21 18:15:00,119.02,119.05,119.02,119.05,2027600017.0
2005-11-21 18:17:00,119.04,119.04,119.01,119.02,2027600017.0
2005-11-21 18:18:00,118.991,119.043,118.991,119.002,2027600017.0
2005-11-21 18:19:00,119.01,119.01,118.99,118.99,1943499987.0
2005-11-21 18:20:00,119.0,119.01,119.0,119.01,1943499987.0
2005-11-21 18:21:00,119.02,119.02,118.95,118.96,1943499987.0
2005-11-21 18:22:00,118.97,118.97,118.96,118.97,1943499987.0
2005-11-21 18:24:00,118.99,119.03,118.99,119.03,1943499987.0
2005-11-21 18:25:00,119.02,119.03,119.01,119.01,1943499987.0
2005-11-21 18:26:00,118.97,118.992,118.97,118.985,1943499987.0
2005-11-21 18:27:00,118.973,118.973,118.955,118.957,1583000003.0
2005-11-21 18:29:00,118.95,118.96,118.95,118.95,1903900002.0
2005-11-21 18:30:00,118.975,119.005,118.975,119.005,1903900002.0
2005-11-21 18:31:00,119.011,119.025,119.01,119.024,2142299991.0
2005-11-21 18:32:00,118.97,118.99,118.97,118.97,1516300008.0
2005-11-21 18:33:00,118.96,118.96,118.96,118.96,1516300008.0
2005-11-21 18:36:00,119.026,119.026,118.998,119.004,1516300008.0
2005-11-21 18:37:00,119.003,119.02,119.003,119.013,1309499999.0
2005-11-21 18:38:00,119.015,119.027,119.015,119.026,1210500004.0
2005-11-21 18:39:00,119.038,119.048,119.035,119.037,876900007.0
2005-11-21 18:40:00,119.04,119.05,119.039,119.039,1622300000.0
2005-11-21 18:41:00,119.037,119.04,119.032,119.038,1759500008.0
2005-11-21 18:42:00,119.035,119.05,119.035,119.039,1612499994.0
2005-11-21 18:43:00,119.038,119.041,119.031,119.041,1025100010.0
2005-11-21 18:44:00,119.031,119.031,119.016,119.018,680599997.0
2005-11-21 18:45:00,119.018,119.03,119.016,119.017,1391499999.0
2005-11-21 18:46:00,119.022,119.051,119.022,119.045,1610299994.0
2005-11-21 18:47:00,119.048,119.069,119.048,119.069,413600000.0
2005-11-21 18:48:00,119.072,119.072,119.063,119.07,1042799996.0
2005-11-21 18:49:00,119.066,119.076,119.062,119.068,1185000005.0
2005-11-21 18:50:00,119.064,119.064,119.031,119.031,2015299994.0
2005-11-21 18:51:00,119.037,119.044,119.032,119.032,1395400001.0
2005-11-21 18:52:00,119.037,119.041,119.022,119.022,1631700004.0
2005-11-21 18:53:00,119.028,119.04,119.024,119.028,1399500008.0
2005-11-21 18:54:00,119.05,119.05,119.04,119.04,1755600007.0
2005-11-21 18:55:00,119.047,119.054,119.033,119.033,1755600007.0
2005-11-21 18:56:00,119.026,119.027,119.018,119.018,354199998.0
2005-11-21 18:57:00,119.015,119.017,119.006,119.012,914200009.0
2005-11-21 18:58:00,119.016,119.021,119.012,119.016,1379300000.0
2005-11-21 18:59:00,119.02,119.036,119.02,119.025,1940600002.0
2005-11-21 19:00:00,119.02,119.02,118.999,119.013,901199999.0
2005-11-21 19:01:00,119.025,119.03,119.016,119.016,837200012.0
2005-11-21 19:02:00,119.014,119.025,119.012,119.021,827799999.0
2005-11-21 19:03:00,119.026,119.032,119.024,119.026,1399600008.0
2005-11-21 19:04:00,119.022,119.034,119.009,119.034,1012099995.0
2005-11-21 19:05:00,119.029,119.029,119.006,119.014,799700004.0
2005-11-21 19:06:00,119.015,119.025,119.015,119.02,1096300002.0
2005-11-21 19:08:00,118.987,118.987,118.941,118.967,1673800003.0
2005-11-21 19:09:00,118.972,119.009,118.972,119.008,535699999.0
2005-11-21 19:10:00,119.007,119.035,119.007,119.035,707000007.0
2005-11-21 19:11:00,119.042,119.048,119.04,119.048,680299996.0
2005-11-21 19:12:00,119.046,119.048,119.038,119.042,1100000005.0
2005-11-21 19:13:00,119.041,119.049,119.038,119.038,543100001.0
2005-11-21 19:14:00,119.035,119.039,119.02,119.02,568600002.0
2005-11-21 19:15:00,119.019,119.027,119.005,119.025,2029699999.0
2005-11-21 19:16:00,119.032,119.035,119.023,119.028,670899997.0
2005-11-21 19:17:00,119.026,119.029,119.009,119.009,1126300008.0
2005-11-21 19:18:00,119.001,119.02,119.001,119.013,1028800002.0
2005-11-21 19:19:00,119.011,119.011,118.975,118.975,1684199996.0
2005-11-21 19:20:00,118.974,118.997,118.974,118.997,771599994.0
2005-11-21 19:21:00,118.997,118.997,118.948,118.955,1475499994.0
2005-11-21 19:22:00,118.953,118.966,118.953,118.954,991300004.0
2005-11-21 19:24:00,118.97,119.012,118.959,119.012,1509899989.0
2005-11-21 19:25:00,119.01,119.018,118.994,118.994,1577299999.0
2005-11-21 19:26:00,119.02,119.03,119.01,119.02,2139599992.0
2005-11-21 19:27:00,118.981,118.985,118.974,118.977,2139599992.0
2005-11-21 19:28:00,118.967,118.976,118.964,118.972,1193600003.0
2005-11-21 19:29:00,118.972,118.972,118.948,118.948,492499997.0
2005-11-21 19:30:00,118.942,118.954,118.942,118.947,816800004.0
2005-11-21 19:31:00,118.946,118.953,118.938,118.938,1773400006.0
2005-11-21 19:32:00,118.943,118.97,118.943,118.962,1299700000.0
2005-11-21 19:33:00,118.964,118.965,118.955,118.959,1087100003.0
2005-11-21 19:34:00,118.953,118.954,118.942,118.945,1122199997.0
2005-11-21 19:35:00,118.946,118.954,118.945,118.954,1282900002.0
2005-11-21 19:36:00,118.945,118.955,118.945,118.955,558600006.0
2005-11-21 19:37:00,118.95,118.955,118.949,118.953,321599993.0
2005-11-21 19:38:00,118.956,118.968,118.951,118.968,832700008.0
2005-11-21 19:39:00,118.968,118.976,118.961,118.975,1725500007.0
2005-11-21 19:40:00,118.975,118.975,118.963,118.963,631200000.0
2005-11-21 19:41:00,118.957,118.96,118.944,118.947,1487800003.0
2005-11-21 19:42:00,118.941,118.955,118.941,118.955,975900010.0
2005-11-21 19:43:00,118.955,118.955,118.95,118.95,522900002.0
2005-11-21 19:44:00,118.951,118.962,118.951,118.962,1119600009.0
2005-11-21 19:45:00,118.962,118.962,118.947,118.947,681699990.0
2005-11-21 19:46:00,118.948,118.954,118.944,118.949,911699999.0
2005-11-21 19:47:00,118.95,118.955,118.945,118.955,508699999.0
2005-11-21 19:48:00,118.95,118.957,118.95,118.955,1794899992.0
2005-11-21 19:49:00,118.952,118.955,118.95,118.955,583500008.0
2005-11-21 19:50:00,118.955,118.955,118.947,118.955,982100016.0
2005-11-21 19:51:00,118.958,118.982,118.958,118.982,643999994.0
2005-11-21 19:52:00,118.987,119.009,118.982,118.992,847999995.0
2005-11-21 19:53:00,119.001,119.033,118.997,119.033,1188299997.0
2005-11-21 19:54:00,119.033,119.033,119.024,119.032,1514399990.0
2005-11-21 19:55:00,119.03,119.061,119.03,119.061,623599998.0
2005-11-21 19:56:00,119.065,119.065,119.057,119.065,975799990.0
2005-11-21 19:57:00,119.069,119.09,119.069,119.09,617199997.0
2005-11-21 19:58:00,119.092,119.092,119.078,119.083,1336000004.0
2005-11-21 19:59:00,119.085,119.09,119.076,119.085,980100000.0
2005-11-21 20:00:00,119.086,119.09,119.054,119.054,285300003.0
2005-11-21 20:01:00,119.05,119.058,119.038,119.046,482199997.0
2005-11-21 20:02:00,119.043,119.078,119.043,119.055,1102699994.0
2005-11-21 20:03:00,119.053,119.053,119.045,119.047,696999998.0
2005-11-21 20:04:00,119.041,119.041,119.008,119.033,629300003.0
2005-11-21 20:05:00,119.03,119.034,119.014,119.017,723400008.0
2005-11-21 20:06:00,119.012,119.029,119.012,119.015,1759500005.0
2005-11-21 20:07:00,119.009,119.015,119.004,119.008,973499999.0
2005-11-21 20:08:00,119.001,119.013,119.001,119.013,796100003.0
2005-11-21 20:09:00,119.01,119.015,119.005,119.01,1074800006.0
2005-11-21 20:10:00,119.015,119.015,119.01,119.01,854199998.0
2005-11-21 20:11:00,119.009,119.016,118.997,119.005,1837400012.0
2005-11-21 20:13:00,118.973,118.991,118.973,118.989,650600008.0
2005-11-21 20:14:00,119.0,119.004,118.995,119.003,1164600012.0
2005-11-21 20:15:00,119.003,119.003,118.988,118.99,1281299997.0
2005-11-21 20:16:00,118.99,118.998,118.99,118.995,921300006.0
2005-11-21 20:17:00,118.995,118.995,118.985,118.985,753800001.0
2005-11-21 20:18:00,118.991,119.002,118.991,119.002,151000000.0
2005-11-21 20:19:00,119.005,119.005,119.0,119.005,812899996.0
2005-11-21 20:20:00,118.998,119.008,118.995,118.997,939600003.0
2005-11-21 20:21:00,118.998,119.005,118.993,118.993,1385799999.0
2005-11-21 20:22:00,118.991,119.002,118.989,119.002,1441299998.0
2005-11-21 20:23:00,118.999,119.007,118.991,119.004,1085199995.0
2005-11-21 20:24:00,119.003,119.003,118.987,118.987,692200002.0
2005-11-21 20:25:00,118.995,118.998,118.99,118.99,1023799993.0
2005-11-21 20:26:00,118.993,119.014,118.993,119.006,856700005.0
2005-11-21 20:27:00,119.009,119.052,119.009,119.052,1423799981.0
2005-11-21 20:28:00,119.051,119.051,119.03,119.033,2101399999.0
2005-11-21 20:29:00,118.99,119.02,118.99,119.02,794800003.0
2005-11-21 20:31:00,119.01,119.02,118.97,118.97,794800003.0
2005-11-21 20:32:00,118.95,118.95,118.95,118.95,794800003.0
2005-11-21 20:33:00,119.007,119.023,119.007,119.023,794800003.0
2005-11-21 20:34:00,119.026,119.033,119.024,119.033,534900009.0
2005-11-21 20:35:00,119.033,119.033,119.025,119.033,492799997.0
2005-11-21 20:36:00,119.034,119.04,119.029,119.035,368700002.0
2005-11-21 20:37:00,119.038,119.048,119.028,119.035,410699995.0
2005-11-21 20:38:00,119.033,119.033,119.02,119.027,1146400001.0
2005-11-21 20:39:00,119.025,119.025,119.017,119.025,1048900001.0
2005-11-21 20:40:00,118.92,118.93,118.92,118.92,1026799987.0
2005-11-21 20:41:00,119.016,119.031,119.008,119.025,1026799987.0
2005-11-21 20:42:00,119.024,119.047,119.024,119.04,1337300002.0
2005-11-21 20:43:00,119.04,119.045,119.037,119.045,1056099992.0
2005-11-21 20:44:00,119.043,119.043,119.032,119.037,1852000003.0
2005-11-21 20:45:00,119.035,119.038,119.028,119.03,1078400000.0
2005-11-21 20:46:00,119.036,119.042,119.029,119.036,1370699979.0
2005-11-21 20:47:00,119.033,119.033,119.022,119.033,2122600009.0
2005-11-21 20:48:00,119.035,119.039,119.027,119.035,1130799992.0
2005-11-21 20:49:00,119.03,119.038,119.028,119.03,1568500001.0
2005-11-21 20:50:00,119.03,119.035,119.03,119.03,1744200000.0
2005-11-21 20:51:00,119.028,119.032,119.017,119.018,498300000.0
2005-11-21 20:52:00,119.014,119.014,119.006,119.006,150799998.0
2005-11-21 20:53:00,119.007,119.022,119.007,119.022,1105100007.0
2005-11-21 20:54:00,119.025,119.028,119.023,119.027,612099999.0
2005-11-21 20:55:00,119.027,119.027,119.017,119.02,1771400006.0
2005-11-21 20:56:00,119.022,119.022,119.01,119.022,659299999.0
2005-11-21 20:57:00,119.025,119.025,119.015,119.017,1430699997.0
2005-11-21 20:58:00,118.88,118.89,118.87,118.88,2037299989.0
2005-11-21 20:59:00,118.88,118.88,118.88,118.88,2037299989.0
2005-11-21 21:00:00,119.009,119.009,118.985,118.985,2037299989.0
2005-11-21 21:01:00,118.982,118.982,118.963,118.975,1197399995.0
2005-11-21 21:02:00,118.967,118.97,118.956,118.956,764700006.0
2005-11-21 21:03:00,118.96,118.965,118.958,118.96,1065900002.0
2005-11-21 21:04:00,118.96,118.965,118.96,118.965,467099991.0
2005-11-21 21:05:00,118.962,118.966,118.955,118.966,623600006.0
2005-11-21 21:06:00,118.962,118.968,118.96,118.96,692699997.0
2005-11-21 21:07:00,118.964,118.964,118.952,118.957,1437100004.0
2005-11-21 21:08:00,118.955,118.957,118.945,118.955,553899998.0
2005-11-21 21:09:00,118.946,118.946,118.909,118.925,278500003.0
2005-11-21 21:10:00,118.93,118.936,118.925,118.925,594699989.0
2005-11-21 21:11:00,118.935,118.948,118.935,118.948,147700001.0
2005-11-21 21:12:00,118.948,118.962,118.948,118.962,617700004.0
2005-11-21 21:13:00,118.955,118.965,118.955,118.96,770699997.0
2005-11-21 21:14:00,118.965,118.965,118.955,118.96,1721699997.0
2005-11-21 21:15:00,118.96,118.965,118.955,118.96,1467300006.0
2005-11-21 21:16:00,118.955,118.965,118.955,118.965,972199999.0
2005-11-21 21:17:00,118.961,118.961,118.945,118.954,1661200006.0
2005-11-21 21:18:00,118.962,118.962,118.923,118.923,1277700000.0
2005-11-21 21:19:00,118.926,118.934,118.922,118.932,1137299993.0
2005-11-21 21:20:00,118.933,118.933,118.905,118.908,1371400007.0
2005-11-21 21:21:00,118.907,118.929,118.907,118.927,1256299999.0
2005-11-21 21:22:00,118.932,118.938,118.927,118.933,1663100009.0
2005-11-21 21:23:00,118.933,118.935,118.928,118.935,874799994.0
2005-11-21 21:24:00,118.937,118.948,118.931,118.948,1815500009.0
2005-11-21 21:25:00,118.957,118.968,118.953,118.958,1330399991.0
2005-11-21 21:26:00,118.96,118.965,118.957,118.96,981299999.0
2005-11-21 21:27:00,118.963,118.981,118.963,118.981,994899995.0
2005-11-21 21:28:00,118.975,118.98,118.967,118.967,338100005.0
2005-11-21 21:29:00,118.968,118.996,118.968,118.994,795700010.0
2005-11-21 21:30:00,119.0,119.005,118.998,118.998,812999999.0
2005-11-21 21:31:00,118.993,118.993,118.969,118.969,332599996.0
2005-11-21 21:32:00,118.963,118.963,118.947,118.947,837600005.0
2005-11-21 21:33:00,118.941,118.943,118.919,118.919,637900010.0
2005-11-21 21:34:00,118.918,118.933,118.918,118.928,482000006.0
2005-11-21 21:35:00,118.933,118.933,118.924,118.928,314399998.0
2005-11-21 21:36:00,118.924,118.924,118.872,118.872,542400001.0
2005-11-21 21:37:00,118.872,118.898,118.872,118.874,305900003.0
2005-11-21 21:38:00,118.88,118.893,118.88,118.888,171299997.0
2005-11-21 21:39:00,118.89,118.895,118.888,118.895,432800002.0
2005-11-21 21:40:00,118.898,118.91,118.895,118.908,848300002.0
2005-11-21 21:41:00,118.91,118.916,118.903,118.909,553899995.0
2005-11-21 21:42:00,118.902,118.902,118.854,118.854,1171200006.0
2005-11-21 21:43:00,118.845,118.861,118.843,118.857,448800001.0
2005-11-21 21:44:00,118.866,118.866,118.831,118.831,1553100010.0
2005-11-21 21:45:00,118.828,118.851,118.828,118.851,806099995.0
2005-11-21 21:46:00,118.85,118.857,118.847,118.855,917900004.0
2005-11-21 21:47:00,118.847,118.848,118.834,118.834,567299997.0
2005-11-21 21:48:00,118.832,118.855,118.832,118.851,903600004.0
2005-11-21 21:49:00,118.862,118.896,118.861,118.861,598700003.0
2005-11-21 21:50:00,118.853,118.853,118.838,118.838,112499997.0
2005-11-21 21:51:00,118.833,118.834,118.825,118.827,341599999.0
2005-11-21 21:52:00,118.827,118.835,118.827,118.835,146300004.0
2005-11-21 21:53:00,118.835,118.841,118.825,118.835,388399999.0
2005-11-21 21:54:00,118.833,118.835,118.828,118.835,774099998.0
2005-11-21 21:55:00,118.833,118.833,118.829,118.831,311500000.0
2005-11-21 21:56:00,118.837,118.844,118.834,118.843,604599992.0
2005-11-21 21:57:00,118.85,118.856,118.85,118.856,428300000.0
2005-11-21 21:58:00,118.856,118.878,118.853,118.878,145000001.0
2005-11-21 21:59:00,118.885,118.885,118.875,118.88,546699993.0
2005-11-21 22:00:00,118.882,118.9,118.881,118.882,887299997.0
2005-11-21 22:01:00,118.882,118.901,118.879,118.901,1209900003.0
2005-11-21 22:02:00,118.902,118.92,118.899,118.909,702099996.0
2005-11-21 22:03:00,118.908,118.912,118.902,118.902,384000005.0
2005-11-21 22:04:00,118.901,118.913,118.898,118.902,469199999.0
2005-11-21 22:05:00,118.905,118.911,118.903,118.91,176399996.0
2005-11-21 22:06:00,118.91,118.91,118.91,118.91,146500002.0
2005-11-21 22:07:00,118.909,118.913,118.902,118.913,471100004.0
2005-11-21 22:08:00,118.91,118.914,118.896,118.896,254900005.0
2005-11-21 22:09:00,118.904,118.904,118.891,118.891,169300000.0
2005-11-21 22:10:00,118.893,118.893,118.884,118.887,120900003.0
2005-11-21 22:11:00,118.874,118.883,118.867,118.868,572799993.0
2005-11-21 22:12:00,118.857,118.857,118.823,118.823,242999998.0
2005-11-21 22:13:00,118.822,118.844,118.822,118.838,539100001.0
2005-11-21 22:14:00,118.84,118.845,118.835,118.835,440599996.0
2005-11-21 22:15:00,118.842,118.851,118.841,118.845,255799998.0
2005-11-21 22:16:00,118.848,118.856,118.845,118.845,615200006.0
2005-11-21 22:17:00,118.85,118.86,118.85,118.858,236600001.0
2005-11-21 22:18:00,118.864,118.897,118.864,118.897,387200004.0
2005-11-21 22:19:00,118.902,118.923,118.902,118.923,225200002.0
2005-11-21 22:20:00,118.921,118.921,118.896,118.896,177300003.0
2005-11-21 22:21:00,118.893,118.893,118.878,118.893,338599999.0
2005-11-21 22:22:00,118.895,118.895,118.895,118.895,282099997.0
2005-11-21 22:23:00,118.9,118.905,118.9,118.902,120900001.0
2005-11-21 22:24:00,118.908,118.915,118.904,118.908,386099999.0
2005-11-21 22:25:00,118.917,118.923,118.914,118.923,337000002.0
2005-11-21 22:26:00,118.92,118.925,118.915,118.92,251199998.0
2005-11-21 22:27:00,118.925,118.925,118.915,118.925,806899994.0
2005-11-21 22:28:00,118.925,118.925,118.915,118.925,309500004.0
2005-11-21 22:29:00,118.92,118.92,118.913,118.913,216499998.0
2005-11-21 22:30:00,118.92,118.92,118.918,118.918,163900003.0
2005-11-21 22:31:00,118.92,118.92,118.92,118.92,152999999.0
2005-11-21 22:32:00,118.92,118.92,118.915,118.92,350300000.0
2005-11-21 22:33:00,118.925,118.925,118.918,118.92,649100013.0
2005-11-21 22:34:00,118.915,118.925,118.913,118.915,869799992.0
2005-11-21 22:35:00,118.92,118.925,118.92,118.92,212400002.0
2005-11-21 22:36:00,118.92,118.925,118.915,118.92,687600008.0
2005-11-21 22:37:00,118.923,118.936,118.923,118.933,197900000.0
2005-11-21 22:38:00,118.933,118.933,118.915,118.915,225600000.0
2005-11-21 22:39:00,118.912,118.918,118.904,118.904,192499998.0
2005-11-21 22:40:00,118.897,118.898,118.887,118.892,710700008.0
2005-11-21 22:41:00,118.9,118.9,118.894,118.894,289400006.0
2005-11-21 22:42:00,118.893,118.907,118.893,118.907,189800001.0
2005-11-21 22:43:00,118.907,118.912,118.902,118.905,269100006.0
2005-11-21 22:44:00,118.909,118.909,118.901,118.907,202600000.0
2005-11-21 22:45:00,118.917,118.921,118.906,118.915,431600003.0
2005-11-21 22:46:00,118.922,118.927,118.915,118.915,382699999.0
2005-11-21 22:47:00,118.925,118.928,118.915,118.917,195000001.0
2005-11-21 22:48:00,118.92,118.925,118.91,118.91,406700003.0
2005-11-21 22:49:00,118.92,118.92,118.915,118.92,245700001.0
2005-11-21 22:50:00,118.915,118.92,118.91,118.91,696299998.0
2005-11-21 22:51:00,118.922,118.931,118.922,118.925,344300005.0
2005-11-21 22:52:00,118.918,118.928,118.908,118.908,266800002.0
2005-11-21 22:53:00,118.908,118.908,118.892,118.892,435699994.0
2005-11-21 22:54:00,118.895,118.907,118.889,118.907,183799995.0
2005-11-21 22:55:00,118.915,118.915,118.91,118.91,538900005.0
2005-11-21 22:56:00,118.914,118.932,118.914,118.917,279500001.0
2005-11-21 22:57:00,118.915,118.92,118.915,118.915,362399993.0
2005-11-21 22:58:00,118.915,118.928,118.913,118.925,213299999.0
2005-11-21 22:59:00,118.907,118.91,118.893,118.895,256799996.0
2005-11-21 23:00:00,118.892,118.917,118.892,118.908,251100003.0
2005-11-21 23:01:00,118.918,118.92,118.913,118.92,143100003.0
2005-11-21 23:02:00,118.922,118.922,118.911,118.911,213599996.0
2005-11-21 23:03:00,118.915,118.929,118.915,118.918,198000000.0
2005-11-21 23:04:00,118.929,118.942,118.929,118.937,93500001.0
2005-11-21 23:05:00,118.942,118.945,118.938,118.942,291299997.0
2005-11-21 23:06:00,118.947,118.951,118.939,118.939,135400001.0
2005-11-21 23:07:00,118.942,118.957,118.942,118.942,203100004.0
2005-11-21 23:08:00,118.94,118.951,118.939,118.939,265299998.0
2005-11-21 23:09:00,118.94,118.94,118.93,118.93,138999997.0
2005-11-21 23:10:00,118.93,118.935,118.93,118.93,406500005.0
2005-11-21 23:11:00,118.937,118.945,118.937,118.94,244000001.0
2005-11-21 23:12:00,118.938,118.945,118.935,118.94,135799998.0
2005-11-21 23:13:00,118.94,118.948,118.935,118.94,343399995.0
2005-11-21 23:14:00,118.938,118.945,118.938,118.94,149800001.0
2005-11-21 23:15:00,118.938,118.948,118.938,118.945,99600003.0
2005-11-21 23:16:00,118.937,118.943,118.93,118.93,375499995.0
2005-11-21 23:17:00,118.93,118.935,118.925,118.925,274300001.0
2005-11-21 23:18:00,118.933,118.949,118.933,118.941,319399999.0
2005-11-21 23:19:00,118.938,118.945,118.938,118.94,217500002.0
2005-11-21 23:20:00,118.94,118.945,118.94,118.943,70799999.0
2005-11-21 23:21:00,118.943,118.945,118.94,118.94,266899997.0
2005-11-21 23:22:00,118.94,118.945,118.938,118.94,295799994.0
2005-11-21 23:23:00,118.945,118.948,118.94,118.94,174800003.0
2005-11-21 23:24:00,118.935,118.94,118.935,118.94,83399997.0
2005-11-21 23:25:00,118.943,118.943,118.932,118.937,276099998.0
2005-11-21 23:26:00,118.928,118.935,118.928,118.935,255899996.0
2005-11-21 23:27:00,118.937,118.958,118.937,118.947,188099996.0
2005-11-21 23:28:00,118.951,118.972,118.951,118.953,201800005.0
2005-11-21 23:29:00,118.953,118.955,118.95,118.95,106800001.0
2005-11-21 23:30:00,118.95,118.959,118.946,118.955,242600002.0
2005-11-21 23:31:00,118.96,118.982,118.959,118.982,267699996.0
2005-11-21 23:32:00,118.98,118.99,118.971,118.982,331099996.0
2005-11-21 23:33:00,118.987,118.987,118.973,118.973,282300000.0
2005-11-21 23:34:00,118.976,118.983,118.973,118.974,200999996.0
2005-11-21 23:35:00,118.978,118.989,118.97,118.97,365299997.0
2005-11-21 23:36:00,118.975,118.99,118.975,118.99,185100004.0
2005-11-21 23:37:00,118.99,118.995,118.988,118.995,96599996.0
2005-11-21 23:38:00,118.992,119.005,118.991,118.993,275800003.0
2005-11-21 23:39:00,118.992,118.995,118.992,118.995,37500000.0
2005-11-21 23:40:00,118.992,119.003,118.99,118.996,285100003.0
2005-11-21 23:41:00,118.99,118.99,118.99,118.99,165000004.0
2005-11-21 23:42:00,118.98,118.992,118.98,118.992,40800000.0
2005-11-21 23:43:00,118.987,118.998,118.987,118.995,297900006.0
2005-11-21 23:44:00,118.99,118.998,118.99,118.99,111900001.0
2005-11-21 23:45:00,118.995,118.995,118.987,118.987,257100003.0
2005-11-21 23:46:00,118.995,118.995,118.99,118.99,268600007.0
2005-11-21 23:47:00,118.985,118.994,118.982,118.994,111299999.0
2005-11-21 23:48:00,118.998,119.013,118.995,119.013,261599998.0
2005-11-21 23:49:00,119.012,119.012,118.993,119.005,165699999.0
2005-11-21 23:50:00,119.007,119.015,119.007,119.015,105999999.0
2005-11-21 23:51:00,119.007,119.009,118.995,118.995,98399998.0
2005-11-21 23:52:00,119.004,119.004,118.995,118.995,153399998.0
2005-11-21 23:53:00,119.004,119.008,118.999,119.008,337599991.0
2005-11-21 23:54:00,119.017,119.04,119.017,119.034,305299996.0
2005-11-21 23:55:00,119.04,119.045,119.035,119.045,148000002.0
2005-11-21 23:56:00,119.045,119.045,119.026,119.03,249600005.0
2005-11-21 23:57:00,119.03,119.038,119.03,119.03,271400003.0
2005-11-21 23:58:00,119.032,119.032,119.026,119.026,74399999.0
2005-11-21 23:59:00,119.033,119.033,119.015,119.015,228499998.0
2005-11-22 00:00:00,119.029,119.065,119.029,119.05,286699999.0
2005-11-22 00:01:00,119.07,119.071,119.039,119.039,178199997.0
2005-11-22 00:02:00,119.057,119.069,119.044,119.059,175099998.0
2005-11-22 00:03:00,119.069,119.074,119.037,119.045,244599996.0
2005-11-22 00:04:00,119.04,119.05,119.02,119.044,392000000.0
2005-11-22 00:05:00,119.045,119.057,119.025,119.037,263200002.0
2005-11-22 00:06:00,119.021,119.052,119.021,119.033,355900001.0
2005-11-22 00:07:00,119.033,119.053,119.026,119.031,285699999.0
2005-11-22 00:08:00,119.03,119.053,119.026,119.039,215899998.0
2005-11-22 00:09:00,119.025,119.041,119.019,119.027,417100006.0
2005-11-22 00:10:00,119.03,119.038,119.023,119.031,85899999.0
2005-11-22 00:11:00,119.032,119.046,119.022,119.031,283399999.0
2005-11-22 00:12:00,119.04,119.04,119.021,119.033,219800005.0
2005-11-22 00:13:00,119.025,119.054,119.02,119.049,203300000.0
2005-11-22 00:14:00,119.052,119.057,119.019,119.02,256900002.0
2005-11-22 00:15:00,119.038,119.059,119.038,119.059,118300003.0
2005-11-22 00:16:00,119.035,119.064,119.03,119.048,333500005.0
2005-11-22 00:17:00,119.034,119.051,119.024,119.034,223800004.0
2005-11-22 00:18:00,119.052,119.062,119.031,119.032,259299999.0
2005-11-22 00:19:00,119.047,119.054,119.015,119.015,291900000.0
2005-11-22 00:20:00,119.034,119.05,119.025,119.032,221099998.0
2005-11-22 00:21:00,119.015,119.042,119.013,119.029,311900004.0
2005-11-22 00:22:00,119.013,119.052,119.013,119.037,280800002.0
2005-11-22 00:23:00,119.038,119.039,119.009,119.009,199700001.0
2005-11-22 00:24:00,119.003,119.028,118.996,119.02,284699996.0
2005-11-22 00:25:00,119.016,119.034,119.013,119.022,317499998.0
2005-11-22 00:26:00,119.028,119.03,119.007,119.01,285300000.0
2005-11-22 00:27:00,119.022,119.026,119.007,119.018,240199998.0
2005-11-22 00:28:00,119.021,119.036,119.013,119.029,144700000.0
2005-11-22 00:29:00,119.023,119.033,119.013,119.03,356200001.0
2005-11-22 00:30:00,119.023,119.031,119.01,119.031,178200001.0
2005-11-22 00:31:00,119.033,119.033,119.012,119.022,210799998.0
2005-11-22 00:32:00,119.037,119.04,119.001,119.001,104899999.0
2005-11-22 00:33:00,119.009,119.031,119.009,119.027,271499994.0
2005-11-22 00:34:00,119.018,119.018,119.012,119.012,45899999.0
2005-11-22 00:35:00,119.005,119.007,119.0,119.005,306400000.0
2005-11-22 00:36:00,119.005,119.005,119.0,119.0,172700003.0
2005-11-22 00:37:00,119.008,119.012,119.0,119.009,179999997.0
2005-11-22 00:38:00,119.012,119.013,119.01,119.01,236599998.0
2005-11-22 00:39:00,119.003,119.003,118.96,118.973,141200003.0
2005-11-22 00:40:00,118.974,118.974,118.955,118.955,120599997.0
2005-11-22 00:41:00,118.957,118.973,118.957,118.973,277400003.0
2005-11-22 00:42:00,118.975,118.975,118.965,118.972,318100002.0
2005-11-22 00:43:00,118.978,118.991,118.977,118.981,288399997.0
2005-11-22 00:44:00,118.979,118.993,118.978,118.987,318999998.0
2005-11-22 00:45:00,118.993,118.993,118.983,118.988,272400002.0
2005-11-22 00:46:00,118.995,118.995,118.985,118.99,214000001.0
2005-11-22 00:47:00,118.995,118.995,118.993,118.995,175199999.0
2005-11-22 00:48:00,118.988,118.988,118.982,118.987,194200000.0
2005-11-22 00:49:00,118.987,118.995,118.987,118.995,169300001.0
2005-11-22 00:50:00,118.995,118.995,118.985,118.985,59099998.0
2005-11-22 00:51:00,118.988,118.995,118.985,118.985,187900003.0
2005-11-22 00:52:00,118.987,118.998,118.987,118.988,271300001.0
2005-11-22 00:53:00,118.99,118.995,118.987,118.995,226999996.0
2005-11-22 00:54:00,118.998,118.998,118.99,118.99,70299998.0
2005-11-22 00:55:00,118.99,118.995,118.99,118.995,157400003.0
2005-11-22 00:56:00,118.99,118.995,118.988,118.988,178199997.0
2005-11-22 00:57:00,118.987,119.014,118.987,119.009,199799998.0
2005-11-22 00:58:00,119.02,119.029,119.018,119.018,157299998.0
2005-11-22 00:59:00,119.021,119.039,119.021,119.033,223099998.0
2005-11-22 01:00:00,119.03,119.037,119.029,119.033,276400002.0
2005-11-22 01:01:00,119.035,119.035,119.025,119.032,301500004.0
2005-11-22 01:02:00,119.029,119.033,119.021,119.021,259600001.0
2005-11-22 01:03:00,119.02,119.033,119.013,119.033,178899998.0
2005-11-22 01:04:00,119.033,119.046,119.023,119.042,263899996.0
2005-11-22 01:05:00,119.046,119.057,119.046,119.052,97900002.0
2005-11-22 01:06:00,119.062,119.072,119.055,119.062,155400000.0
2005-11-22 01:07:00,119.063,119.063,119.048,119.055,209600003.0
2005-11-22 01:08:00,119.047,119.059,119.043,119.056,270900005.0
2005-11-22 01:09:00,119.062,119.062,119.042,119.042,188699997.0
2005-11-22 01:10:00,119.045,119.047,119.04,119.04,345000002.0
2005-11-22 01:11:00,119.04,119.045,119.037,119.045,159099999.0
2005-11-22 01:12:00,119.037,119.037,119.025,119.028,280699996.0
2005-11-22 01:13:00,119.019,119.027,119.019,119.027,56699999.0
2005-11-22 01:14:00,119.039,119.052,119.039,119.052,95000000.0
2005-11-22 01:15:00,119.069,119.081,119.069,119.071,136200000.0
2005-11-22 01:16:00,119.072,119.073,119.064,119.073,170099999.0
2005-11-22 01:17:00,119.075,119.075,119.068,119.075,202099998.0
2005-11-22 01:18:00,119.075,119.075,119.07,119.075,167400001.0
2005-11-22 01:19:00,119.067,119.078,119.065,119.075,147500001.0
2005-11-22 01:20:00,119.077,119.084,119.077,119.077,200600004.0
2005-11-22 01:21:00,119.081,119.081,119.072,119.072,86800001.0
2005-11-22 01:22:00,119.069,119.076,119.062,119.062,218899997.0
2005-11-22 01:23:00,119.065,119.065,119.058,119.063,225700001.0
2005-11-22 01:24:00,119.061,119.071,119.061,119.067,184000000.0
2005-11-22 01:25:00,119.07,119.075,119.067,119.075,221499999.0
2005-11-22 01:26:00,119.075,119.075,119.065,119.065,144600002.0
2005-11-22 01:27:00,119.075,119.075,119.067,119.075,90000002.0
2005-11-22 01:28:00,119.069,119.083,119.069,119.081,185599997.0
2005-11-22 01:29:00,119.078,119.085,119.078,119.085,319899997.0
2005-11-22 01:30:00,119.083,119.089,119.07,119.082,232699997.0
2005-11-22 01:31:00,119.083,119.094,119.08,119.086,296799995.0
2005-11-22 01:32:00,119.082,119.097,119.082,119.095,265900005.0
2005-11-22 01:33:00,119.09,119.095,119.09,119.095,115000000.0
2005-11-22 01:34:00,119.089,119.093,119.08,119.081,377899998.0
2005-11-22 01:35:00,119.089,119.111,119.089,119.111,191700003.0
2005-11-22 01:36:00,119.113,119.115,119.108,119.11,183000000.0
2005-11-22 01:37:00,119.107,119.11,119.101,119.101,238200004.0
2005-11-22 01:38:00,119.103,119.103,119.092,119.103,178899999.0
2005-11-22 01:39:00,119.093,119.102,119.093,119.097,240499999.0
2005-11-22 01:40:00,119.098,119.098,119.083,119.083,172299997.0
2005-11-22 01:41:00,119.092,119.092,119.084,119.092,215699998.0
2005-11-22 01:42:00,119.092,119.092,119.079,119.079,236600001.0
2005-11-22 01:43:00,119.071,119.081,119.07,119.074,311700004.0
2005-11-22 01:44:00,119.07,119.077,119.049,119.05,192700003.0
2005-11-22 01:45:00,119.04,119.042,119.025,119.042,237400001.0
2005-11-22 01:46:00,119.045,119.045,119.04,119.045,164800005.0
2005-11-22 01:47:00,119.042,119.051,119.038,119.038,175500002.0
2005-11-22 01:48:00,119.041,119.042,119.032,119.041,213600002.0
2005-11-22 01:49:00,119.04,119.048,119.04,119.048,156799996.0
2005-11-22 01:50:00,119.044,119.063,119.044,119.06,299100002.0
2005-11-22 01:51:00,119.072,119.087,119.072,119.083,143199999.0
2005-11-22 01:52:00,119.085,119.088,119.077,119.077,193399997.0
2005-11-22 01:53:00,119.081,119.081,119.052,119.063,226400001.0
2005-11-22 01:54:00,119.067,119.086,119.067,119.086,273600005.0
2005-11-22 01:55:00,119.089,119.094,119.078,119.094,252199997.0
2005-11-22 01:56:00,119.088,119.089,119.085,119.088,285299995.0
2005-11-22 01:57:00,119.085,119.102,119.085,119.102,311499996.0
2005-11-22 01:58:00,119.102,119.102,119.086,119.086,130100004.0
2005-11-22 01:59:00,119.088,119.094,119.082,119.085,364500007.0
2005-11-22 02:00:00,119.087,119.087,119.068,119.069,26400000.0
2005-11-22 02:01:00,119.059,119.063,119.054,119.063,291199999.0
2005-11-22 02:02:00,119.056,119.057,119.039,119.039,321299998.0
2005-11-22 02:03:00,119.03,119.044,119.025,119.025,120700000.0
2005-11-22 02:04:00,119.023,119.035,119.023,119.025,143600000.0
2005-11-22 02:05:00,119.018,119.018,118.972,118.979,230499996.0
2005-11-22 02:06:00,118.99,118.999,118.99,118.992,287999996.0
2005-11-22 02:07:00,118.987,119.019,118.987,119.019,112400002.0
2005-11-22 02:08:00,119.022,119.022,119.01,119.01,262399997.0
2005-11-22 02:09:00,119.005,119.005,118.961,118.973,274799998.0
2005-11-22 02:10:00,118.973,119.003,118.972,119.003,354100003.0
2005-11-22 02:11:00,119.012,119.024,119.005,119.005,144999999.0
2005-11-22 02:12:00,119.01,119.011,118.964,118.972,147799998.0
2005-11-22 02:13:00,118.972,118.979,118.965,118.968,356099993.0
2005-11-22 02:14:00,118.972,118.985,118.97,118.978,188399997.0
2005-11-22 02:15:00,118.975,118.975,118.966,118.971,346799999.0
2005-11-22 02:16:00,118.979,118.99,118.979,118.98,255100004.0
2005-11-22 02:17:00,118.98,118.992,118.979,118.992,209500003.0
2005-11-22 02:18:00,118.992,118.999,118.992,118.993,189100000.0
2005-11-22 02:19:00,118.989,119.01,118.989,119.007,107400001.0
2005-11-22 02:20:00,119.009,119.028,119.009,119.02,229800001.0
2005-11-22 02:21:00,119.019,119.043,119.019,119.043,265600000.0
2005-11-22 02:22:00,119.032,119.032,119.01,119.019,217399995.0
2005-11-22 02:23:00,119.012,119.024,119.012,119.013,329099999.0
2005-11-22 02:24:00,119.017,119.023,119.013,119.023,157700000.0
2005-11-22 02:25:00,119.022,119.023,119.015,119.023,117299999.0
2005-11-22 02:26:00,119.018,119.03,119.016,119.025,346599991.0
2005-11-22 02:27:00,119.019,119.019,119.019,119.019,20000000.0
2005-11-22 02:28:00,119.01,119.03,119.01,119.022,113699999.0
2005-11-22 02:29:00,119.033,119.033,119.021,119.021,276799997.0
2005-11-22 02:30:00,119.03,119.048,119.018,119.048,230099998.0
2005-11-22 02:31:00,119.053,119.053,119.045,119.047,362499993.0
2005-11-22 02:32:00,119.047,119.053,119.044,119.047,277400002.0
2005-11-22 02:33:00,119.047,119.051,119.044,119.044,230100003.0
2005-11-22 02:34:00,119.043,119.043,119.035,119.036,191000000.0
2005-11-22 02:35:00,119.028,119.035,119.025,119.035,300699997.0
2005-11-22 02:36:00,119.032,119.032,119.017,119.017,303500001.0
2005-11-22 02:37:00,119.006,119.007,119.001,119.007,104900000.0
2005-11-22 02:38:00,119.012,119.022,119.007,119.015,285400001.0
2005-11-22 02:39:00,119.009,119.009,118.991,118.991,116600003.0
2005-11-22 02:40:00,118.992,119.002,118.987,119.002,370899993.0
2005-11-22 02:41:00,119.01,119.019,119.002,119.002,171299997.0
2005-11-22 02:42:00,118.995,119.005,118.995,119.0,346200000.0
2005-11-22 02:43:00,119.008,119.023,119.003,119.016,294299993.0
2005-11-22 02:44:00,119.018,119.023,119.018,119.023,205000003.0
2005-11-22 02:45:00,119.023,119.037,119.021,119.021,393199992.0
2005-11-22 02:46:00,119.018,119.028,119.015,119.028,236299995.0
2005-11-22 02:47:00,119.032,119.041,119.026,119.041,354500003.0
2005-11-22 02:48:00,119.042,119.042,119.03,119.03,375199998.0
2005-11-22 02:49:00,119.032,119.032,119.017,119.029,250200000.0
2005-11-22 02:50:00,119.032,119.032,119.017,119.029,295800000.0
2005-11-22 02:51:00,119.038,119.042,119.032,119.032,219800003.0
2005-11-22 02:52:00,119.038,119.053,119.035,119.046,317799998.0
2005-11-22 02:53:00,119.048,119.053,119.038,119.053,203600001.0
2005-11-22 02:54:00,119.057,119.061,119.043,119.043,138600002.0
2005-11-22 02:55:00,119.041,119.041,119.029,119.029,117499998.0
2005-11-22 02:56:00,119.022,119.032,119.02,119.024,317100005.0
2005-11-22 02:57:00,119.022,119.022,119.014,119.014,323100003.0
2005-11-22 02:58:00,119.025,119.025,119.02,119.02,159900000.0
2005-11-22 02:59:00,119.024,119.033,119.024,119.03,340000004.0
2005-11-22 03:00:00,119.027,119.028,119.022,119.022,163000001.0
2005-11-22 03:01:00,119.025,119.033,119.019,119.033,293000005.0
2005-11-22 03:02:00,119.029,119.029,119.02,119.021,237500001.0
2005-11-22 03:03:00,119.019,119.022,119.012,119.018,128400002.0
2005-11-22 03:04:00,119.013,119.023,119.012,119.022,323900003.0
2005-11-22 03:05:00,119.02,119.02,119.003,119.003,167900001.0
2005-11-22 03:06:00,119.017,119.032,119.017,119.032,260400003.0
2005-11-22 03:07:00,119.031,119.051,119.031,119.051,357999998.0
2005-11-22 03:08:00,119.056,119.06,119.042,119.055,276400002.0
2005-11-22 03:09:00,119.058,119.072,119.058,119.072,394800006.0
2005-11-22 03:10:00,119.072,119.074,119.063,119.074,84699998.0
2005-11-22 03:11:00,119.073,119.08,119.071,119.08,236499995.0
2005-11-22 03:12:00,119.085,119.095,119.085,119.095,110199996.0
2005-11-22 03:13:00,119.112,119.118,119.11,119.117,318700001.0
2005-11-22 03:14:00,119.103,119.107,119.098,119.098,124299999.0
2005-11-22 03:15:00,119.097,119.104,119.093,119.104,245600007.0
2005-11-22 03:16:00,119.094,119.104,119.094,119.104,116100001.0
2005-11-22 03:17:00,119.1,119.113,119.1,119.113,316300006.0
2005-11-22 03:18:00,119.112,119.112,119.099,119.099,178400004.0
2005-11-22 03:19:00,119.099,119.111,119.099,119.111,51100000.0
2005-11-22 03:20:00,119.11,119.11,119.091,119.107,282200001.0
2005-11-22 03:21:00,119.1,119.1,119.058,119.062,169800000.0
2005-11-22 03:22:00,119.07,119.075,119.063,119.071,308500000.0
2005-11-22 03:23:00,119.065,119.065,119.055,119.06,149999999.0
2005-11-22 03:24:00,119.067,119.073,119.065,119.073,256799998.0
2005-11-22 03:25:00,119.072,119.072,119.058,119.058,240600000.0
2005-11-22 03:26:00,119.072,119.072,119.06,119.061,322800001.0
2005-11-22 03:27:00,119.064,119.064,119.055,119.063,247899998.0
2005-11-22 03:28:00,119.067,119.07,119.051,119.062,72199999.0
2005-11-22 03:29:00,119.06,119.06,119.048,119.05,83299999.0
2005-11-22 03:30:00,119.034,119.052,119.034,119.052,155700001.0
2005-11-22 03:31:00,119.052,119.052,119.044,119.048,167499997.0
2005-11-22 03:32:00,119.05,119.055,119.05,119.055,269999994.0
2005-11-22 03:33:00,119.057,119.065,119.049,119.06,172499999.0
2005-11-22 03:34:00,119.069,119.075,119.068,119.07,165400002.0
2005-11-22 03:35:00,119.063,119.082,119.063,119.074,352900001.0
2005-11-22 03:36:00,119.074,119.099,119.074,119.099,212000000.0
2005-11-22 03:37:00,119.102,119.11,119.097,119.105,274800003.0
2005-11-22 03:38:00,119.109,119.121,119.109,119.118,176699999.0
2005-11-22 03:39:00,119.122,119.123,119.116,119.117,170599997.0
2005-11-22 03:40:00,119.116,119.125,119.111,119.116,126100000.0
2005-11-22 03:41:00,119.108,119.109,119.102,119.107,126600000.0
2005-11-22 03:42:00,119.106,119.106,119.091,119.1,170399996.0
2005-11-22 03:43:00,119.096,119.096,119.081,119.086,248299997.0
2005-11-22 03:44:00,119.095,119.104,119.089,119.102,186600002.0
2005-11-22 03:45:00,119.098,119.098,119.074,119.085,90099999.0
2005-11-22 03:46:00,119.08,119.085,119.08,119.08,201700001.0
2005-11-22 03:47:00,119.082,119.082,119.072,119.073,177500000.0
2005-11-22 03:48:00,119.077,119.085,119.077,119.085,132500000.0
2005-11-22 03:49:00,119.083,119.083,119.071,119.076,112300000.0
2005-11-22 03:50:00,119.083,119.083,119.073,119.081,310099993.0
2005-11-22 03:51:00,119.08,119.085,119.075,119.085,338700002.0
2005-11-22 03:52:00,119.088,119.102,119.083,119.102,230000000.0
2005-11-22 03:53:00,119.098,119.103,119.095,119.095,173099999.0
2005-11-22 03:54:00,119.094,119.108,119.094,119.108,192100000.0
2005-11-22 03:55:00,119.101,119.101,119.089,119.091,295099999.0
2005-11-22 03:56:00,119.094,119.11,119.094,119.11,109800002.0
2005-11-22 03:57:00,119.112,119.121,119.112,119.121,133300002.0
2005-11-22 03:58:00,119.118,119.125,119.118,119.125,232399998.0
2005-11-22 03:59:00,119.125,119.13,119.107,119.107,260700003.0
2005-11-22 04:00:00,119.112,119.118,119.101,119.116,192799998.0
2005-11-22 04:01:00,119.112,119.119,119.093,119.111,236200003.0
2005-11-22 04:02:00,119.109,119.119,119.107,119.116,251800002.0
2005-11-22 04:03:00,119.114,119.116,119.114,119.116,34000000.0
2005-11-22 04:04:00,119.125,119.125,119.115,119.125,249100001.0
2005-11-22 04:05:00,119.127,119.134,119.126,119.13,184599999.0
2005-11-22 04:06:00,119.137,119.145,119.133,119.145,264400006.0
2005-11-22 04:07:00,119.142,119.149,119.133,119.146,450899999.0
2005-11-22 04:08:00,119.15,119.16,119.143,119.16,199599999.0
2005-11-22 04:09:00,119.162,119.162,119.148,119.148,204199998.0
2005-11-22 04:10:00,119.153,119.161,119.153,119.158,116199999.0
2005-11-22 04:11:00,119.152,119.158,119.152,119.152,316999997.0
2005-11-22 04:12:00,119.152,119.159,119.146,119.159,242899998.0
2005-11-22 04:13:00,119.152,119.161,119.151,119.151,363500002.0
2005-11-22 04:14:00,119.152,119.152,119.141,119.152,343500003.0
2005-11-22 04:15:00,119.146,119.153,119.14,119.153,185300001.0
2005-11-22 04:16:00,119.152,119.16,119.152,119.157,114100002.0
2005-11-22 04:17:00,119.143,119.143,119.125,119.136,186699999.0
2005-11-22 04:18:00,119.125,119.129,119.111,119.119,161899998.0
2005-11-22 04:19:00,119.12,119.13,119.116,119.119,258400003.0
2005-11-22 04:20:00,119.113,119.12,119.106,119.106,219599997.0
2005-11-22 04:21:00,119.099,119.099,119.094,119.098,123899999.0
2005-11-22 04:22:00,119.107,119.113,119.104,119.11,245299996.0
2005-11-22 04:23:00,119.108,119.113,119.104,119.113,163799997.0
2005-11-22 04:24:00,119.108,119.121,119.108,119.116,190899999.0
2005-11-22 04:25:00,119.11,119.12,119.106,119.107,274100005.0
2005-11-22 04:26:00,119.097,119.111,119.097,119.111,192500002.0
2005-11-22 04:27:00,119.109,119.115,119.101,119.102,261800001.0
2005-11-22 04:28:00,119.091,119.091,119.058,119.058,436000000.0
2005-11-22 04:29:00,119.067,119.067,119.056,119.056,234000004.0
2005-11-22 04:30:00,119.053,119.072,119.053,119.063,341700001.0
2005-11-22 04:31:00,119.058,119.065,119.056,119.065,152099998.0
2005-11-22 04:32:00,119.06,119.065,119.058,119.06,322799997.0
2005-11-22 04:33:00,119.06,119.064,119.054,119.057,251799997.0
2005-11-22 04:34:00,119.045,119.055,119.043,119.055,212999997.0
2005-11-22 04:35:00,119.043,119.043,119.011,119.025,217299999.0
2005-11-22 04:36:00,119.015,119.022,119.008,119.022,148299998.0
2005-11-22 04:37:00,119.019,119.028,119.014,119.021,215400001.0
2005-11-22 04:38:00,119.027,119.028,119.017,119.023,232399996.0
2005-11-22 04:39:00,119.025,119.032,119.022,119.022,397399999.0
2005-11-22 04:40:00,119.03,119.04,119.03,119.032,56500000.0
2005-11-22 04:41:00,119.027,119.037,119.024,119.024,338700000.0
2005-11-22 04:42:00,119.028,119.038,119.026,119.029,265199996.0
2005-11-22 04:43:00,119.041,119.041,119.037,119.037,152899997.0
2005-11-22 04:44:00,119.042,119.048,119.036,119.048,215299997.0
2005-11-22 04:45:00,119.054,119.062,119.039,119.062,239400002.0
2005-11-22 04:46:00,119.063,119.063,119.057,119.059,276000005.0
2005-11-22 04:47:00,119.065,119.065,119.06,119.065,194200003.0
2005-11-22 04:48:00,119.065,119.065,119.057,119.065,165099998.0
2005-11-22 04:49:00,119.068,119.076,119.063,119.07,411799997.0
2005-11-22 04:50:00,119.067,119.075,119.067,119.067,170200002.0
2005-11-22 04:51:00,119.075,119.075,119.075,119.075,34700001.0
2005-11-22 04:52:00,119.078,119.078,119.067,119.067,37400000.0
2005-11-22 04:53:00,119.071,119.071,119.052,119.052,151400002.0
2005-11-22 04:54:00,119.065,119.065,119.058,119.065,241599998.0
2005-11-22 04:55:00,119.067,119.072,119.065,119.065,172300002.0
2005-11-22 04:56:00,119.067,119.075,119.067,119.07,191199997.0
2005-11-22 04:57:00,119.065,119.075,119.065,119.075,164300003.0
2005-11-22 04:58:00,119.073,119.078,119.073,119.078,32800000.0
2005-11-22 04:59:00,119.07,119.07,119.058,119.069,238799999.0
2005-11-22 05:00:00,119.077,119.085,119.074,119.074,296599996.0
2005-11-22 05:01:00,119.072,119.08,119.069,119.075,143799999.0
2005-11-22 05:02:00,119.069,119.078,119.069,119.077,123699997.0
2005-11-22 05:03:00,119.075,119.075,119.065,119.07,127199997.0
2005-11-22 05:04:00,119.078,119.081,119.072,119.072,130900003.0
2005-11-22 05:05:00,119.075,119.082,119.075,119.076,153099998.0
2005-11-22 05:06:00,119.077,119.084,119.067,119.067,230199996.0
2005-11-22 05:07:00,119.075,119.075,119.07,119.07,54200001.0
2005-11-22 05:08:00,119.075,119.079,119.07,119.073,106299997.0
2005-11-22 05:09:00,119.066,119.073,119.061,119.068,319299997.0
2005-11-22 05:10:00,119.067,119.07,119.065,119.07,163900002.0
2005-11-22 05:11:00,119.068,119.081,119.063,119.081,163500000.0
2005-11-22 05:12:00,119.078,119.083,119.076,119.083,178599997.0
2005-11-22 05:13:00,119.083,119.083,119.076,119.077,111100001.0
2005-11-22 05:14:00,119.075,119.075,119.075,119.075,210299996.0
2005-11-22 05:15:00,119.068,119.075,119.067,119.073,228899998.0
2005-11-22 05:16:00,119.073,119.073,119.059,119.072,350099998.0
2005-11-22 05:17:00,119.077,119.083,119.071,119.083,233700002.0
2005-11-22 05:18:00,119.081,119.081,119.072,119.072,91000000.0
2005-11-22 05:19:00,119.071,119.083,119.071,119.072,273299999.0
2005-11-22 05:20:00,119.082,119.082,119.071,119.08,146700001.0
2005-11-22 05:21:00,119.074,119.083,119.072,119.083,229899995.0
2005-11-22 05:22:00,119.08,119.085,119.075,119.085,255500003.0
2005-11-22 05:23:00,119.08,119.085,119.075,119.08,268599999.0
2005-11-22 05:24:00,119.086,119.086,119.074,119.074,304599996.0
2005-11-22 05:25:00,119.071,119.082,119.07,119.081,306600000.0
2005-11-22 05:26:00,119.07,119.088,119.07,119.08,200700003.0
2005-11-22 05:27:00,119.08,119.082,119.072,119.082,152599998.0
2005-11-22 05:28:00,119.08,119.085,119.08,119.085,114500001.0
2005-11-22 05:29:00,119.083,119.083,119.08,119.08,87000000.0
2005-11-22 05:30:00,119.083,119.083,119.072,119.077,208900004.0
2005-11-22 05:31:00,119.072,119.08,119.072,119.079,245599998.0
2005-11-22 05:32:00,119.078,119.085,119.078,119.085,172199998.0
2005-11-22 05:33:00,119.085,119.085,119.078,119.085,301200001.0
2005-11-22 05:34:00,119.08,119.088,119.08,119.08,304800005.0
2005-11-22 05:35:00,119.085,119.085,119.078,119.08,242600000.0
2005-11-22 05:36:00,119.089,119.089,119.079,119.079,57600001.0
2005-11-22 05:37:00,119.089,119.093,119.086,119.087,175300001.0
2005-11-22 05:38:00,119.083,119.083,119.068,119.083,174399997.0
2005-11-22 05:39:00,119.082,119.082,119.075,119.078,223500000.0
2005-11-22 05:40:00,119.077,119.083,119.069,119.083,305099998.0
2005-11-22 05:41:00,119.087,119.097,119.087,119.09,316400003.0
2005-11-22 05:42:00,119.09,119.095,119.085,119.09,164599997.0
2005-11-22 05:43:00,119.097,119.113,119.097,119.113,441600002.0
2005-11-22 05:44:00,119.107,119.11,119.1,119.107,95000000.0
2005-11-22 05:45:00,119.115,119.115,119.105,119.115,255300000.0
2005-11-22 05:46:00,119.113,119.119,119.105,119.115,271999999.0
2005-11-22 05:47:00,119.11,119.115,119.11,119.115,249099999.0
2005-11-22 05:48:00,119.118,119.12,119.113,119.117,191400001.0
2005-11-22 05:49:00,119.116,119.124,119.11,119.12,280699995.0
2005-11-22 05:50:00,119.123,119.123,119.115,119.116,153600003.0
2005-11-22 05:51:00,119.115,119.115,119.115,119.115,164700000.0
2005-11-22 05:52:00,119.116,119.119,119.111,119.111,207100002.0
2005-11-22 05:53:00,119.105,119.115,119.105,119.11,177599997.0
2005-11-22 05:54:00,119.11,119.115,119.108,119.115,318199992.0
2005-11-22 05:55:00,119.112,119.113,119.098,119.113,315399998.0
2005-11-22 05:56:00,119.117,119.122,119.114,119.119,302900005.0
2005-11-22 05:57:00,119.12,119.123,119.12,119.12,202999999.0
2005-11-22 05:58:00,119.125,119.125,119.117,119.117,258200004.0
2005-11-22 05:59:00,119.126,119.132,119.126,119.127,133500003.0
2005-11-22 06:00:00,119.122,119.131,119.122,119.125,119999997.0
2005-11-22 06:01:00,119.119,119.131,119.119,119.122,234600005.0
2005-11-22 06:02:00,119.123,119.123,119.112,119.116,235800000.0
2005-11-22 06:03:00,119.115,119.128,119.115,119.127,201600002.0
2005-11-22 06:04:00,119.117,119.125,119.117,119.12,149699998.0
2005-11-22 06:05:00,119.125,119.125,119.117,119.123,203699999.0
2005-11-22 06:06:00,119.127,119.128,119.117,119.125,403600002.0
2005-11-22 06:07:00,119.116,119.128,119.116,119.118,490899996.0
2005-11-22 06:08:00,119.123,119.127,119.113,119.126,242099996.0
2005-11-22 06:09:00,119.125,119.125,119.125,119.125,106199997.0
2005-11-22 06:10:00,119.129,119.133,119.121,119.123,171299998.0
2005-11-22 06:11:00,119.115,119.127,119.115,119.116,287900002.0
2005-11-22 06:12:00,119.103,119.118,119.1,119.116,241900002.0
2005-11-22 06:13:00,119.11,119.117,119.104,119.111,215300002.0
2005-11-22 06:14:00,119.108,119.11,119.101,119.101,272000002.0
2005-11-22 06:15:00,119.1,119.105,119.1,119.1,249299995.0
2005-11-22 06:16:00,119.107,119.113,119.1,119.113,272999992.0
2005-11-22 06:17:00,119.111,119.111,119.093,119.102,283099994.0
2005-11-22 06:18:00,119.098,119.098,119.082,119.082,168699998.0
2005-11-22 06:19:00,119.088,119.091,119.085,119.085,152500002.0
2005-11-22 06:20:00,119.08,119.089,119.08,119.086,316500007.0
2005-11-22 06:21:00,119.084,119.094,119.082,119.094,120700000.0
2005-11-22 06:22:00,119.095,119.095,119.087,119.09,109500000.0
2005-11-22 06:23:00,119.093,119.095,119.088,119.095,137099997.0
2005-11-22 06:24:00,119.095,119.119,119.095,119.107,445100006.0
2005-11-22 06:25:00,119.103,119.103,119.093,119.098,278200003.0
2005-11-22 06:26:00,119.102,119.102,119.088,119.092,236100002.0
2005-11-22 06:27:00,119.092,119.092,119.077,119.092,275000000.0
2005-11-22 06:28:00,119.09,119.091,119.084,119.084,133800001.0
2005-11-22 06:29:00,119.073,119.073,119.06,119.06,377299999.0
2005-11-22 06:30:00,119.065,119.073,119.065,119.07,112299999.0
2005-11-22 06:31:00,119.06,119.081,119.06,119.078,281400002.0
2005-11-22 06:32:00,119.083,119.085,119.068,119.085,303700005.0
2005-11-22 06:33:00,119.083,119.083,119.072,119.078,263999995.0
2005-11-22 06:34:00,119.078,119.082,119.07,119.071,231700004.0
2005-11-22 06:35:00,119.073,119.073,119.065,119.068,411199996.0
2005-11-22 06:36:00,119.07,119.07,119.068,119.068,111499998.0
2005-11-22 06:37:00,119.07,119.075,119.07,119.075,191400003.0
2005-11-22 06:38:00,119.075,119.075,119.063,119.07,89699999.0
2005-11-22 06:39:00,119.073,119.073,119.063,119.068,219900004.0
2005-11-22 06:40:00,119.075,119.075,119.068,119.075,75200002.0
2005-11-22 06:41:00,119.075,119.075,119.07,119.07,168800004.0
2005-11-22 06:42:00,119.068,119.073,119.06,119.073,240800000.0
2005-11-22 06:43:00,119.077,119.081,119.073,119.081,159200000.0
2005-11-22 06:44:00,119.085,119.085,119.08,119.08,27900000.0
2005-11-22 06:45:00,119.076,119.097,119.076,119.086,226899997.0
2005-11-22 06:46:00,119.095,119.106,119.092,119.106,96899998.0
2005-11-22 06:47:00,119.095,119.101,119.095,119.1,171400004.0
2005-11-22 06:48:00,119.105,119.105,119.1,119.1,128400002.0
2005-11-22 06:49:00,119.105,119.107,119.095,119.102,155000000.0
2005-11-22 06:50:00,119.106,119.114,119.102,119.114,180099997.0
2005-11-22 06:51:00,119.112,119.112,119.101,119.103,181300001.0
2005-11-22 06:52:00,119.113,119.113,119.1,119.107,192500002.0
2005-11-22 06:53:00,119.1,119.105,119.097,119.102,208000000.0
2005-11-22 06:54:00,119.103,119.103,119.095,119.096,229499998.0
2005-11-22 06:55:00,119.088,119.09,119.079,119.08,154500000.0
2005-11-22 06:56:00,119.079,119.084,119.074,119.078,176100002.0
2005-11-22 06:57:00,119.085,119.085,119.078,119.082,162899999.0
2005-11-22 06:58:00,119.081,119.088,119.081,119.088,300700002.0
2005-11-22 06:59:00,119.095,119.095,119.087,119.095,140500001.0
2005-11-22 07:00:00,119.084,119.089,119.084,119.089,99299999.0
2005-11-22 07:01:00,119.08,119.085,119.078,119.08,211000001.0
2005-11-22 07:02:00,119.085,119.085,119.085,119.085,57500000.0
2005-11-22 07:03:00,119.082,119.082,119.065,119.065,193700000.0
2005-11-22 07:04:00,119.071,119.077,119.07,119.077,220100000.0
2005-11-22 07:05:00,119.082,119.093,119.082,119.093,411700000.0
2005-11-22 07:06:00,119.087,119.09,119.08,119.08,175299999.0
2005-11-22 07:07:00,119.088,119.088,119.08,119.085,197200001.0
2005-11-22 07:08:00,119.075,119.09,119.075,119.085,316800007.0
2005-11-22 07:09:00,119.087,119.09,119.086,119.09,221199998.0
2005-11-22 07:10:00,119.089,119.107,119.089,119.098,143999997.0
2005-11-22 07:11:00,119.11,119.121,119.11,119.118,314300004.0
2005-11-22 07:12:00,119.122,119.122,119.114,119.121,157900003.0
2005-11-22 07:13:00,119.119,119.119,119.106,119.108,296800000.0
2005-11-22 07:14:00,119.107,119.112,119.104,119.104,172999998.0
2005-11-22 07:15:00,119.107,119.113,119.101,119.113,139299998.0
2005-11-22 07:16:00,119.108,119.114,119.108,119.114,103799999.0
2005-11-22 07:17:00,119.122,119.122,119.115,119.12,234200000.0
2005-11-22 07:18:00,119.123,119.123,119.111,119.117,320399996.0
2005-11-22 07:19:00,119.118,119.118,119.098,119.1,207100002.0
2005-11-22 07:20:00,119.105,119.105,119.094,119.097,222000003.0
2005-11-22 07:21:00,119.093,119.095,119.087,119.095,117099999.0
2005-11-22 07:22:00,119.09,119.095,119.088,119.095,187899998.0
2005-11-22 07:23:00,119.086,119.097,119.082,119.097,222599994.0
2005-11-22 07:24:00,119.098,119.105,119.097,119.1,227299997.0
2005-11-22 07:25:00,119.098,119.105,119.097,119.105,312900001.0
2005-11-22 07:26:00,119.1,119.105,119.097,119.1,218000001.0
2005-11-22 07:27:00,119.104,119.119,119.104,119.107,446800007.0
2005-11-22 07:28:00,119.115,119.115,119.11,119.115,250299997.0
2005-11-22 07:29:00,119.115,119.118,119.105,119.115,161800001.0
2005-11-22 07:30:00,119.108,119.112,119.107,119.107,239300002.0
2005-11-22 07:31:00,119.117,119.122,119.111,119.117,276000000.0
2005-11-22 07:32:00,119.11,119.123,119.108,119.123,247500002.0
2005-11-22 07:33:00,119.123,119.123,119.114,119.118,213300002.0
2005-11-22 07:34:00,119.116,119.124,119.112,119.118,235099993.0
2005-11-22 07:35:00,119.11,119.122,119.11,119.113,52300000.0
2005-11-22 07:36:00,119.114,119.114,119.1,119.106,186199995.0
2005-11-22 07:37:00,119.098,119.103,119.092,119.103,145800003.0
2005-11-22 07:38:00,119.1,119.113,119.097,119.113,190099998.0
2005-11-22 07:39:00,119.109,119.121,119.109,119.117,62400000.0
2005-11-22 07:40:00,119.115,119.115,119.108,119.108,202300003.0
2005-11-22 07:41:00,119.112,119.113,119.104,119.108,157199999.0
2005-11-22 07:42:00,119.104,119.111,119.104,119.106,15100000.0
2005-11-22 07:43:00,119.112,119.114,119.104,119.114,118599999.0
2005-11-22 07:44:00,119.115,119.124,119.115,119.115,318500003.0
2005-11-22 07:45:00,119.11,119.115,119.108,119.115,142100000.0
2005-11-22 07:46:00,119.111,119.111,119.1,119.1,162199999.0
2005-11-22 07:47:00,119.1,119.105,119.1,119.1,211100002.0
2005-11-22 07:48:00,119.105,119.118,119.105,119.105,288899996.0
2005-11-22 07:49:00,119.107,119.113,119.104,119.113,158000000.0
2005-11-22 07:50:00,119.108,119.11,119.106,119.108,214699996.0
2005-11-22 07:51:00,119.115,119.115,119.115,119.115,17300000.0
2005-11-22 07:52:00,119.108,119.113,119.102,119.113,126099994.0
2005-11-22 07:53:00,119.117,119.124,119.116,119.12,201600003.0
2005-11-22 07:54:00,119.122,119.129,119.116,119.129,316599999.0
2005-11-22 07:55:00,119.133,119.133,119.118,119.127,193599999.0
2005-11-22 07:56:00,119.13,119.133,119.12,119.128,171800001.0
2005-11-22 07:57:00,119.136,119.136,119.119,119.133,336399999.0
2005-11-22 07:58:00,119.133,119.14,119.131,119.136,187499996.0
2005-11-22 07:59:00,119.139,119.158,119.139,119.158,74700001.0
2005-11-22 08:00:00,119.149,119.149,119.141,119.141,80400002.0
2005-11-22 08:01:00,119.138,119.152,119.138,119.14,387800007.0
2005-11-22 08:02:00,119.147,119.149,119.143,119.149,133700000.0
2005-11-22 08:03:00,119.143,119.143,119.13,119.135,113800000.0
2005-11-22 08:04:00,119.138,119.145,119.133,119.14,261100004.0
2005-11-22 08:05:00,119.153,119.172,119.153,119.163,105699998.0
2005-11-22 08:06:00,119.17,119.192,119.17,119.177,271200001.0
2005-11-22 08:07:00,119.178,119.178,119.165,119.165,231500004.0
2005-11-22 08:08:00,119.167,119.167,119.144,119.144,96899997.0
2005-11-22 08:09:00,119.148,119.163,119.148,119.163,186999999.0
2005-11-22 08:10:00,119.159,119.161,119.152,119.152,322099999.0
2005-11-22 08:11:00,119.152,119.152,119.14,119.14,30400000.0
2005-11-22 08:12:00,119.138,119.142,119.126,119.135,331100003.0
2005-11-22 08:13:00,119.128,119.137,119.128,119.129,224299999.0
2005-11-22 08:14:00,119.12,119.125,119.12,119.12,227000004.0
2005-11-22 08:15:00,119.121,119.121,119.115,119.115,12300000.0
2005-11-22 08:16:00,119.113,119.115,119.108,119.11,186600002.0
2005-11-22 08:17:00,119.103,119.103,119.097,119.097,344900009.0
2005-11-22 08:18:00,119.103,119.103,119.094,119.097,227700001.0
2005-11-22 08:19:00,119.083,119.084,119.074,119.084,161600000.0
2005-11-22 08:20:00,119.073,119.073,119.056,119.063,257499999.0
2005-11-22 08:21:00,119.06,119.073,119.059,119.073,296299992.0
2005-11-22 08:22:00,119.08,119.08,119.074,119.075,133299998.0
2005-11-22 08:23:00,119.07,119.081,119.07,119.072,274399999.0
2005-11-22 08:24:00,119.077,119.084,119.075,119.08,231800001.0
2005-11-22 08:25:00,119.088,119.097,119.081,119.089,251700001.0
2005-11-22 08:26:00,119.087,119.091,119.084,119.088,181900001.0
2005-11-22 08:27:00,119.092,119.092,119.086,119.086,183599994.0
2005-11-22 08:28:00,119.076,119.081,119.071,119.08,210700004.0
2005-11-22 08:29:00,119.077,119.083,119.073,119.083,265200002.0
2005-11-22 08:30:00,119.081,119.081,119.077,119.077,110599999.0
2005-11-22 08:31:00,119.077,119.083,119.072,119.072,293200004.0
2005-11-22 08:32:00,119.078,119.078,119.073,119.078,160100003.0
2005-11-22 08:33:00,119.088,119.091,119.08,119.08,255199994.0
2005-11-22 08:34:00,119.091,119.094,119.087,119.088,298299997.0
2005-11-22 08:35:00,119.097,119.103,119.097,119.103,188300001.0
2005-11-22 08:36:00,119.098,119.101,119.081,119.081,200300002.0
2005-11-22 08:37:00,119.083,119.083,119.072,119.078,176799993.0
2005-11-22 08:38:00,119.08,119.08,119.074,119.075,248600001.0
2005-11-22 08:39:00,119.07,119.075,119.07,119.07,100300000.0
2005-11-22 08:40:00,119.076,119.083,119.072,119.083,411599996.0
2005-11-22 08:41:00,119.088,119.088,119.078,119.08,208100001.0
2005-11-22 08:42:00,119.086,119.093,119.084,119.088,168099998.0
2005-11-22 08:43:00,119.098,119.098,119.088,119.094,125600001.0
2005-11-22 08:44:00,119.092,119.102,119.092,119.098,281399993.0
2005-11-22 08:45:00,119.093,119.1,119.085,119.097,287200003.0
2005-11-22 08:46:00,119.091,119.091,119.082,119.082,68500000.0
2005-11-22 08:47:00,119.082,119.095,119.082,119.09,312699992.0
2005-11-22 08:48:00,119.081,119.086,119.076,119.085,75100000.0
2005-11-22 08:49:00,119.083,119.083,119.067,119.067,425800001.0
2005-11-22 08:50:00,119.067,119.075,119.065,119.07,220700002.0
2005-11-22 08:51:00,119.068,119.072,119.063,119.068,150899997.0
2005-11-22 08:52:00,119.077,119.084,119.075,119.075,227100000.0
2005-11-22 08:53:00,119.065,119.075,119.065,119.067,214400007.0
2005-11-22 08:54:00,119.075,119.082,119.068,119.081,458800003.0
2005-11-22 08:55:00,119.074,119.083,119.067,119.069,93899999.0
2005-11-22 08:56:00,119.078,119.084,119.068,119.068,175500002.0
2005-11-22 08:57:00,119.072,119.08,119.07,119.07,156600000.0
2005-11-22 08:58:00,119.072,119.091,119.072,119.091,223900006.0
2005-11-22 08:59:00,119.093,119.097,119.087,119.09,167299999.0
2005-11-22 09:00:00,119.095,119.103,119.087,119.087,427099999.0
2005-11-22 09:01:00,119.098,119.1,119.08,119.08,56300000.0
2005-11-22 09:02:00,119.078,119.082,119.057,119.059,151399996.0
2005-11-22 09:03:00,119.059,119.059,119.045,119.046,107400000.0
2005-11-22 09:04:00,119.05,119.05,119.036,119.04,164400006.0
2005-11-22 09:05:00,119.041,119.041,119.025,119.028,167700001.0
2005-11-22 09:06:00,119.015,119.015,119.005,119.01,221500003.0
2005-11-22 09:07:00,119.012,119.024,119.012,119.013,141800001.0
2005-11-22 09:08:00,119.017,119.049,119.017,119.045,282400004.0
2005-11-22 09:09:00,119.043,119.051,119.034,119.051,352799996.0
2005-11-22 09:10:00,119.048,119.062,119.047,119.047,333800003.0
2005-11-22 09:11:00,119.048,119.051,119.047,119.051,208899999.0
2005-11-22 09:12:00,119.046,119.047,119.039,119.045,309400010.0
2005-11-22 09:13:00,119.043,119.043,119.03,119.037,307600002.0
2005-11-22 09:14:00,119.045,119.045,119.04,119.045,102200001.0
2005-11-22 09:15:00,119.043,119.045,119.033,119.037,230000001.0
2005-11-22 09:16:00,119.03,119.048,119.03,119.042,159100005.0
2005-11-22 09:17:00,119.043,119.055,119.042,119.042,49800000.0
2005-11-22 09:18:00,119.035,119.037,119.024,119.035,258499999.0
2005-11-22 09:19:00,119.038,119.038,119.025,119.029,408500004.0
2005-11-22 09:20:00,119.033,119.039,119.02,119.031,239199999.0
2005-11-22 09:21:00,119.036,119.047,119.028,119.038,206700002.0
2005-11-22 09:22:00,119.045,119.054,119.043,119.054,220700001.0
2005-11-22 09:23:00,119.051,119.051,119.036,119.039,176500000.0
2005-11-22 09:24:00,119.044,119.044,119.031,119.031,227999997.0
2005-11-22 09:25:00,119.031,119.031,119.019,119.026,273499993.0
2005-11-22 09:26:00,119.035,119.035,119.025,119.025,228899998.0
2005-11-22 09:27:00,119.029,119.034,119.023,119.023,148500000.0
2005-11-22 09:28:00,119.032,119.038,119.032,119.038,67100000.0
2005-11-22 09:29:00,119.04,119.048,119.04,119.048,102200002.0
2005-11-22 09:30:00,119.05,119.05,119.037,119.04,159200002.0
2005-11-22 09:31:00,119.042,119.042,119.034,119.035,250899999.0
2005-11-22 09:32:00,119.043,119.045,119.037,119.045,26900000.0
2005-11-22 09:33:00,119.042,119.063,119.042,119.063,178400002.0
2005-11-22 09:34:00,119.069,119.086,119.069,119.086,101999999.0
2005-11-22 09:35:00,119.085,119.085,119.074,119.083,219000004.0
2005-11-22 09:36:00,119.083,119.083,119.073,119.078,262700003.0
2005-11-22 09:37:00,119.086,119.091,119.078,119.078,248700004.0
2005-11-22 09:38:00,119.075,119.084,119.071,119.078,352200004.0
2005-11-22 09:39:00,119.071,119.084,119.071,119.084,136499997.0
2005-11-22 09:40:00,119.096,119.104,119.091,119.104,329199998.0
2005-11-22 09:41:00,119.101,119.103,119.096,119.097,203399999.0
2005-11-22 09:42:00,119.098,119.1,119.075,119.075,143499998.0
2005-11-22 09:43:00,119.078,119.078,119.068,119.075,182600002.0
2005-11-22 09:44:00,119.077,119.082,119.069,119.069,160200006.0
2005-11-22 09:45:00,119.063,119.063,119.045,119.053,112299996.0
2005-11-22 09:46:00,119.05,119.05,119.038,119.043,163300000.0
2005-11-22 09:47:00,119.041,119.043,119.037,119.043,193700000.0
2005-11-22 09:48:00,119.036,119.043,119.026,119.028,300399999.0
2005-11-22 09:49:00,119.015,119.025,119.015,119.025,222000005.0
2005-11-22 09:50:00,119.026,119.033,119.022,119.027,224499998.0
2005-11-22 09:51:00,119.02,119.032,119.019,119.032,164599999.0
2005-11-22 09:52:00,119.026,119.033,119.018,119.033,110800002.0
2005-11-22 09:53:00,119.035,119.035,119.03,119.03,226100002.0
2005-11-22 09:54:00,119.024,119.027,119.018,119.018,117400002.0
2005-11-22 09:55:00,119.023,119.029,119.014,119.029,237700001.0
2005-11-22 09:56:00,119.032,119.033,119.026,119.027,187800002.0
2005-11-22 09:57:00,119.019,119.024,119.012,119.017,168100003.0
2005-11-22 09:58:00,119.013,119.013,119.002,119.008,215300004.0
2005-11-22 09:59:00,119.007,119.017,119.007,119.017,212299995.0
2005-11-22 10:00:00,119.024,119.055,119.024,119.052,357700010.0
2005-11-22 10:01:00,119.056,119.056,119.025,119.027,275399997.0
2005-11-22 10:02:00,119.04,119.05,119.04,119.05,152399995.0
2005-11-22 10:03:00,119.051,119.051,119.031,119.031,282500000.0
2005-11-22 10:04:00,119.031,119.039,119.024,119.024,271200001.0
2005-11-22 10:05:00,119.023,119.023,119.012,119.016,215499997.0
2005-11-22 10:06:00,119.02,119.025,119.02,119.02,172300000.0
2005-11-22 10:07:00,119.017,119.04,119.017,119.04,274800000.0
2005-11-22 10:08:00,119.042,119.057,119.042,119.048,267400001.0
2005-11-22 10:09:00,119.056,119.065,119.052,119.06,284399999.0
2005-11-22 10:10:00,119.061,119.061,119.042,119.042,464299991.0
2005-11-22 10:11:00,119.051,119.059,119.051,119.057,89200001.0
2005-11-22 10:12:00,119.064,119.08,119.064,119.078,140000001.0
2005-11-22 10:13:00,119.095,119.134,119.095,119.128,247200004.0
2005-11-22 10:14:00,119.121,119.136,119.119,119.12,290999995.0
2005-11-22 10:15:00,119.112,119.112,119.086,119.086,342900003.0
2005-11-22 10:16:00,119.085,119.09,119.078,119.08,215699997.0
2005-11-22 10:17:00,119.078,119.09,119.077,119.086,182600005.0
2005-11-22 10:18:00,119.083,119.083,119.068,119.076,343399998.0
2005-11-22 10:19:00,119.068,119.087,119.06,119.06,419100004.0
2005-11-22 10:20:00,119.068,119.081,119.068,119.081,163500000.0
2005-11-22 10:21:00,119.083,119.083,119.078,119.078,260699998.0
2005-11-22 10:22:00,119.083,119.083,119.062,119.076,297900004.0
2005-11-22 10:23:00,119.07,119.082,119.059,119.082,173000005.0
2005-11-22 10:24:00,119.08,119.08,119.041,119.042,169200003.0
2005-11-22 10:25:00,119.042,119.054,119.042,119.054,177900003.0
2005-11-22 10:26:00,119.057,119.063,119.054,119.057,308899998.0
2005-11-22 10:27:00,119.055,119.068,119.055,119.068,156500000.0
2005-11-22 10:28:00,119.072,119.072,119.054,119.068,169900005.0
2005-11-22 10:29:00,119.07,119.096,119.07,119.096,263999997.0
2005-11-22 10:30:00,119.102,119.102,119.084,119.088,178400005.0
2005-11-22 10:31:00,119.097,119.104,119.093,119.104,377700002.0
2005-11-22 10:32:00,119.106,119.121,119.104,119.121,189699998.0
2005-11-22 10:33:00,119.118,119.118,119.112,119.112,51200001.0
2005-11-22 10:34:00,119.108,119.111,119.101,119.101,304100003.0
2005-11-22 10:35:00,119.1,119.105,119.095,119.105,154600002.0
2005-11-22 10:36:00,119.106,119.114,119.106,119.114,119599999.0
2005-11-22 10:37:00,119.122,119.127,119.111,119.127,195100002.0
2005-11-22 10:38:00,119.14,119.152,119.14,119.151,212099997.0
2005-11-22 10:39:00,119.157,119.172,119.156,119.172,165800002.0
2005-11-22 10:40:00,119.19,119.241,119.19,119.238,206100000.0
2005-11-22 10:41:00,119.24,119.247,119.229,119.238,304900006.0
2005-11-22 10:42:00,119.252,119.267,119.252,119.257,150499999.0
2005-11-22 10:43:00,119.253,119.259,119.235,119.235,282600000.0
2005-11-22 10:44:00,119.237,119.266,119.237,119.255,267400007.0
2005-11-22 10:45:00,119.263,119.27,119.242,119.246,337300010.0
2005-11-22 10:46:00,119.252,119.268,119.252,119.262,108399997.0
2005-11-22 10:47:00,119.262,119.262,119.242,119.242,286500002.0
2005-11-22 10:48:00,119.238,119.238,119.225,119.225,105800003.0
2005-11-22 10:49:00,119.221,119.232,119.221,119.232,232500001.0
2005-11-22 10:50:00,119.232,119.232,119.213,119.213,153600004.0
2005-11-22 10:51:00,119.212,119.229,119.212,119.229,344300003.0
2005-11-22 10:52:00,119.238,119.243,119.227,119.227,207200000.0
2005-11-22 10:53:00,119.222,119.229,119.217,119.217,92700001.0
2005-11-22 10:54:00,119.207,119.211,119.201,119.202,68500001.0
2005-11-22 10:55:00,119.198,119.2,119.174,119.177,358199997.0
2005-11-22 10:56:00,119.185,119.211,119.185,119.211,198300002.0
2005-11-22 10:57:00,119.199,119.203,119.193,119.193,281000006.0
2005-11-22 10:58:00,119.187,119.187,119.17,119.177,219199999.0
2005-11-22 10:59:00,119.188,119.198,119.186,119.195,151399998.0
2005-11-22 11:00:00,119.206,119.214,119.176,119.176,137800000.0
2005-11-22 11:01:00,119.172,119.183,119.172,119.183,279500002.0
2005-11-22 11:02:00,119.181,119.181,119.161,119.174,203299998.0
2005-11-22 11:03:00,119.18,119.192,119.18,119.186,185100004.0
2005-11-22 11:04:00,119.179,119.179,119.15,119.153,165900000.0
2005-11-22 11:05:00,119.148,119.155,119.147,119.147,368000002.0
2005-11-22 11:06:00,119.159,119.197,119.159,119.197,303399999.0
2005-11-22 11:07:00,119.196,119.208,119.196,119.207,172099997.0
2005-11-22 11:08:00,119.212,119.223,119.21,119.223,200899998.0
2005-11-22 11:09:00,119.226,119.229,119.223,119.228,143700003.0
2005-11-22 11:10:00,119.232,119.232,119.22,119.227,131100001.0
2005-11-22 11:11:00,119.225,119.225,119.22,119.225,100199998.0
2005-11-22 11:12:00,119.224,119.224,119.211,119.223,282400001.0
2005-11-22 11:13:00,119.223,119.237,119.223,119.237,291899998.0
2005-11-22 11:14:00,119.245,119.263,119.245,119.263,353199999.0
2005-11-22 11:15:00,119.256,119.257,119.242,119.248,104400002.0
2005-11-22 11:16:00,119.236,119.242,119.236,119.239,248700002.0
2005-11-22 11:17:00,119.247,119.267,119.247,119.265,179200001.0
2005-11-22 11:18:00,119.265,119.273,119.263,119.273,237300001.0
2005-11-22 11:19:00,119.267,119.272,119.262,119.27,346999997.0
2005-11-22 11:20:00,119.271,119.271,119.251,119.26,420999996.0
2005-11-22 11:21:00,119.261,119.271,119.257,119.257,241300004.0
2005-11-22 11:22:00,119.26,119.264,119.253,119.253,236700000.0
2005-11-22 11:23:00,119.256,119.261,119.256,119.258,96300003.0
2005-11-22 11:24:00,119.253,119.259,119.252,119.255,175199993.0
2005-11-22 11:25:00,119.258,119.273,119.258,119.268,258499991.0
2005-11-22 11:26:00,119.266,119.266,119.242,119.242,128000003.0
2005-11-22 11:27:00,119.241,119.241,119.208,119.211,68000002.0
2005-11-22 11:28:00,119.207,119.221,119.207,119.213,241600003.0
2005-11-22 11:29:00,119.215,119.226,119.206,119.222,176299997.0
2005-11-22 11:30:00,119.228,119.248,119.221,119.248,247700001.0
2005-11-22 11:31:00,119.255,119.255,119.25,119.255,177199995.0
2005-11-22 11:32:00,119.257,119.285,119.257,119.285,127200004.0
2005-11-22 11:33:00,119.31,119.319,119.287,119.288,372000006.0
2005-11-22 11:34:00,119.277,119.277,119.255,119.264,314400005.0
2005-11-22 11:35:00,119.268,119.288,119.268,119.288,201800004.0
2005-11-22 11:36:00,119.299,119.339,119.299,119.339,95500001.0
2005-11-22 11:37:00,119.34,119.34,119.32,119.333,168399999.0
2005-11-22 11:38:00,119.331,119.331,119.297,119.297,172599995.0
2005-11-22 11:39:00,119.304,119.325,119.304,119.325,162600006.0
2005-11-22 11:40:00,119.322,119.327,119.309,119.316,326000003.0
2005-11-22 11:41:00,119.313,119.322,119.304,119.322,123400000.0
2005-11-22 11:42:00,119.323,119.323,119.312,119.317,352000008.0
2005-11-22 11:43:00,119.315,119.315,119.298,119.298,219400004.0
2005-11-22 11:44:00,119.307,119.308,119.3,119.3,176899998.0
2005-11-22 11:45:00,119.312,119.338,119.312,119.338,474699996.0
2005-11-22 11:46:00,119.332,119.332,119.315,119.318,176100002.0
2005-11-22 11:47:00,119.316,119.32,119.309,119.313,432399994.0
2005-11-22 11:48:00,119.317,119.324,119.31,119.319,170000001.0
2005-11-22 11:49:00,119.322,119.322,119.31,119.317,312700006.0
2005-11-22 11:50:00,119.319,119.325,119.311,119.317,247100005.0
2005-11-22 11:51:00,119.306,119.308,119.302,119.306,289700004.0
2005-11-22 11:52:00,119.316,119.324,119.314,119.324,187300001.0
2005-11-22 11:53:00,119.316,119.318,119.307,119.312,241599997.0
2005-11-22 11:54:00,119.316,119.324,119.31,119.324,323499999.0
2005-11-22 11:55:00,119.324,119.338,119.324,119.328,302300005.0
2005-11-22 11:56:00,119.323,119.328,119.317,119.32,255799997.0
2005-11-22 11:57:00,119.317,119.32,119.311,119.311,248900000.0
2005-11-22 11:58:00,119.316,119.32,119.314,119.317,147900001.0
2005-11-22 11:59:00,119.31,119.317,119.308,119.31,93700000.0
2005-11-22 12:00:00,119.31,119.315,119.31,119.31,192699998.0
2005-11-22 12:01:00,119.318,119.321,119.308,119.308,74000002.0
2005-11-22 12:02:00,119.312,119.32,119.31,119.31,277799997.0
2005-11-22 12:03:00,119.315,119.315,119.305,119.305,212399998.0
2005-11-22 12:04:00,119.305,119.31,119.295,119.297,258200000.0
2005-11-22 12:05:00,119.3,119.312,119.3,119.312,138199999.0
2005-11-22 12:06:00,119.31,119.317,119.307,119.31,304699994.0
2005-11-22 12:07:00,119.317,119.322,119.307,119.309,106800001.0
2005-11-22 12:08:00,119.298,119.298,119.278,119.286,222400000.0
2005-11-22 12:09:00,119.286,119.286,119.264,119.272,254699999.0
2005-11-22 12:10:00,119.269,119.277,119.269,119.271,348400004.0
2005-11-22 12:11:00,119.272,119.272,119.26,119.26,353100000.0
2005-11-22 12:12:00,119.272,119.28,119.267,119.276,191799998.0
2005-11-22 12:13:00,119.272,119.272,119.257,119.257,269399997.0
2005-11-22 12:14:00,119.252,119.258,119.246,119.248,287100007.0
2005-11-22 12:15:00,119.257,119.263,119.257,119.259,272300005.0
2005-11-22 12:16:00,119.26,119.271,119.254,119.258,277299996.0
2005-11-22 12:17:00,119.26,119.264,119.258,119.258,276699996.0
2005-11-22 12:18:00,119.258,119.259,119.23,119.23,107900002.0
2005-11-22 12:19:00,119.218,119.233,119.214,119.233,200000002.0
2005-11-22 12:20:00,119.23,119.23,119.221,119.23,290299994.0
2005-11-22 12:21:00,119.227,119.232,119.225,119.227,211500002.0
2005-11-22 12:22:00,119.22,119.223,119.214,119.223,87000001.0
2005-11-22 12:23:00,119.221,119.221,119.209,119.209,304499999.0
2005-11-22 12:24:00,119.221,119.223,119.214,119.223,219700005.0
2005-11-22 12:25:00,119.218,119.226,119.214,119.217,120799997.0
2005-11-22 12:26:00,119.223,119.223,119.216,119.217,236799997.0
2005-11-22 12:27:00,119.215,119.215,119.207,119.21,108400000.0
2005-11-22 12:28:00,119.206,119.219,119.206,119.219,131299999.0
2005-11-22 12:29:00,119.227,119.229,119.204,119.204,159500000.0
2005-11-22 12:30:00,119.204,119.207,119.2,119.2,199999997.0
2005-11-22 12:31:00,119.198,119.205,119.198,119.205,4800000.0
2005-11-22 12:32:00,119.21,119.213,119.189,119.189,211099997.0
2005-11-22 12:33:00,119.195,119.204,119.179,119.179,183799999.0
2005-11-22 12:34:00,119.175,119.189,119.175,119.175,200199996.0
2005-11-22 12:35:00,119.17,119.17,119.154,119.164,198299999.0
2005-11-22 12:36:00,119.159,119.159,119.145,119.145,330099996.0
2005-11-22 12:37:00,119.145,119.16,119.145,119.152,171800002.0
2005-11-22 12:38:00,119.152,119.159,119.151,119.151,160999999.0
2005-11-22 12:39:00,119.157,119.16,119.156,119.16,239999998.0
2005-11-22 12:40:00,119.166,119.171,119.166,119.17,157599999.0
2005-11-22 12:41:00,119.174,119.185,119.174,119.185,305600001.0
2005-11-22 12:42:00,119.196,119.196,119.178,119.186,81499998.0
2005-11-22 12:43:00,119.185,119.185,119.177,119.18,118599999.0
2005-11-22 12:44:00,119.181,119.182,119.163,119.163,172399999.0
2005-11-22 12:45:00,119.175,119.175,119.168,119.175,200499995.0
2005-11-22 12:46:00,119.178,119.193,119.178,119.188,357100000.0
2005-11-22 12:47:00,119.191,119.191,119.171,119.178,301199999.0
2005-11-22 12:48:00,119.177,119.199,119.175,119.195,398599997.0
2005-11-22 12:49:00,119.194,119.225,119.188,119.225,374900007.0
2005-11-22 12:50:00,119.223,119.233,119.223,119.227,124499999.0
2005-11-22 12:51:00,119.233,119.233,119.214,119.215,240299999.0
2005-11-22 12:52:00,119.215,119.222,119.215,119.222,79000001.0
2005-11-22 12:53:00,119.218,119.231,119.215,119.231,141600002.0
2005-11-22 12:54:00,119.235,119.257,119.235,119.255,215100000.0
2005-11-22 12:55:00,119.25,119.25,119.24,119.24,75400000.0
2005-11-22 12:56:00,119.24,119.252,119.24,119.246,281799998.0
2005-11-22 12:57:00,119.25,119.265,119.247,119.247,221899998.0
2005-11-22 12:58:00,119.24,119.243,119.215,119.215,346700003.0
2005-11-22 12:59:00,119.213,119.215,119.207,119.215,187000001.0
2005-11-22 13:00:00,119.215,119.226,119.213,119.223,254699995.0
2005-11-22 13:01:00,119.214,119.214,119.195,119.195,164500003.0
2005-11-22 13:02:00,119.207,119.208,119.207,119.208,100999998.0
2005-11-22 13:03:00,119.22,119.225,119.22,119.225,205300003.0
2005-11-22 13:04:00,119.22,119.23,119.22,119.221,253500000.0
2005-11-22 13:05:00,119.22,119.225,119.217,119.22,372500003.0
2005-11-22 13:06:00,119.218,119.218,119.217,119.217,54100002.0
2005-11-22 13:07:00,119.215,119.215,119.21,119.215,118100002.0
2005-11-22 13:08:00,119.212,119.212,119.202,119.211,119400002.0
2005-11-22 13:09:00,119.219,119.219,119.213,119.213,66799999.0
2005-11-22 13:10:00,119.225,119.225,119.218,119.225,242400003.0
2005-11-22 13:11:00,119.22,119.225,119.218,119.225,307399999.0
2005-11-22 13:12:00,119.22,119.225,119.22,119.22,221799997.0
2005-11-22 13:13:00,119.225,119.225,119.215,119.215,226000000.0
2005-11-22 13:14:00,119.22,119.231,119.22,119.221,221499995.0
2005-11-22 13:15:00,119.22,119.225,119.22,119.225,85800000.0
2005-11-22 13:16:00,119.218,119.225,119.218,119.22,177600004.0
2005-11-22 13:17:00,119.22,119.225,119.22,119.22,249900002.0
2005-11-22 13:18:00,119.222,119.222,119.207,119.212,177500002.0
2005-11-22 13:19:00,119.214,119.24,119.213,119.24,140600002.0
2005-11-22 13:20:00,119.248,119.251,119.242,119.248,199499999.0
2005-11-22 13:21:00,119.255,119.255,119.246,119.253,265699997.0
2005-11-22 13:22:00,119.248,119.248,119.225,119.225,149800000.0
2005-11-22 13:23:00,119.221,119.231,119.221,119.231,324299999.0
2005-11-22 13:24:00,119.234,119.243,119.233,119.239,171800003.0
2005-11-22 13:25:00,119.24,119.25,119.236,119.25,95900002.0
2005-11-22 13:26:00,119.25,119.254,119.248,119.248,112100000.0
2005-11-22 13:27:00,119.238,119.25,119.229,119.242,355500005.0
2005-11-22 13:28:00,119.252,119.277,119.252,119.267,220900001.0
2005-11-22 13:29:00,119.278,119.293,119.278,119.293,360899994.0
2005-11-22 13:30:00,119.295,119.295,119.29,119.295,354000006.0
2005-11-22 13:31:00,119.29,119.29,119.272,119.279,267000008.0
2005-11-22 13:32:00,119.281,119.281,119.268,119.268,394600008.0
2005-11-22 13:33:00,119.273,119.273,119.255,119.255,355700001.0
2005-11-22 13:34:00,119.253,119.272,119.253,119.272,265899997.0
2005-11-22 13:35:00,119.272,119.273,119.264,119.268,240900000.0
2005-11-22 13:36:00,119.268,119.274,119.26,119.274,308999998.0
2005-11-22 13:37:00,119.278,119.278,119.268,119.275,147700000.0
2005-11-22 13:38:00,119.27,119.275,119.265,119.268,129399998.0
2005-11-22 13:39:00,119.272,119.272,119.264,119.267,203400002.0
2005-11-22 13:40:00,119.273,119.273,119.262,119.267,420999998.0
2005-11-22 13:41:00,119.26,119.265,119.255,119.26,198899998.0
2005-11-22 13:42:00,119.258,119.258,119.237,119.244,137700004.0
2005-11-22 13:43:00,119.242,119.296,119.242,119.296,253399996.0
2005-11-22 13:44:00,119.3,119.318,119.295,119.295,245099998.0
2005-11-22 13:45:00,119.29,119.295,119.287,119.29,288300007.0
2005-11-22 13:46:00,119.288,119.29,119.269,119.269,150099996.0
2005-11-22 13:47:00,119.275,119.275,119.265,119.275,221099997.0
2005-11-22 13:48:00,119.27,119.27,119.257,119.265,225300003.0
2005-11-22 13:49:00,119.26,119.265,119.255,119.26,192600001.0
2005-11-22 13:50:00,119.27,119.292,119.27,119.285,311900002.0
2005-11-22 13:51:00,119.288,119.29,119.274,119.283,260100002.0
2005-11-22 13:52:00,119.285,119.285,119.278,119.28,161999996.0
2005-11-22 13:53:00,119.28,119.293,119.28,119.285,108899996.0
2005-11-22 13:54:00,119.289,119.309,119.282,119.309,367200009.0
2005-11-22 13:55:00,119.315,119.315,119.31,119.315,182099998.0
2005-11-22 13:56:00,119.315,119.324,119.314,119.317,372900000.0
2005-11-22 13:57:00,119.313,119.313,119.301,119.301,161500000.0
2005-11-22 13:58:00,119.3,119.31,119.294,119.31,299300002.0
2005-11-22 13:59:00,119.318,119.324,119.308,119.308,178499998.0
2005-11-22 14:00:00,119.31,119.316,119.305,119.308,258000002.0
2005-11-22 14:01:00,119.302,119.309,119.298,119.304,250999998.0
2005-11-22 14:02:00,119.311,119.311,119.305,119.309,231200002.0
2005-11-22 14:03:00,119.31,119.315,119.305,119.305,122200001.0
2005-11-22 14:04:00,119.318,119.343,119.318,119.331,226600002.0
2005-11-22 14:05:00,119.328,119.328,119.302,119.302,215200002.0
2005-11-22 14:06:00,119.295,119.295,119.268,119.275,242700003.0
2005-11-22 14:07:00,119.279,119.297,119.279,119.297,259299997.0
2005-11-22 14:08:00,119.302,119.313,119.301,119.313,269900004.0
2005-11-22 14:09:00,119.305,119.312,119.302,119.302,167799999.0
2005-11-22 14:10:00,119.295,119.295,119.276,119.276,121000001.0
2005-11-22 14:11:00,119.278,119.28,119.272,119.272,95700000.0
2005-11-22 14:12:00,119.274,119.335,119.274,119.335,147999997.0
2005-11-22 14:13:00,119.349,119.352,119.313,119.313,196400007.0
2005-11-22 14:14:00,119.317,119.321,119.312,119.312,225299997.0
2005-11-22 14:15:00,119.314,119.317,119.307,119.317,363099996.0
2005-11-22 14:16:00,119.313,119.326,119.313,119.326,323200000.0
2005-11-22 14:17:00,119.319,119.32,119.298,119.32,210500000.0
2005-11-22 14:18:00,119.327,119.358,119.327,119.35,276100003.0
2005-11-22 14:19:00,119.357,119.363,119.357,119.363,118800001.0
2005-11-22 14:20:00,119.362,119.369,119.362,119.367,105200004.0
2005-11-22 14:21:00,119.372,119.388,119.372,119.388,121999997.0
2005-11-22 14:22:00,119.395,119.395,119.377,119.377,154699997.0
2005-11-22 14:23:00,119.382,119.382,119.358,119.371,290400009.0
2005-11-22 14:24:00,119.379,119.393,119.379,119.384,226199998.0
2005-11-22 14:25:00,119.387,119.408,119.387,119.4,249599996.0
2005-11-22 14:26:00,119.402,119.413,119.398,119.398,148499998.0
2005-11-22 14:27:00,119.398,119.411,119.398,119.41,217800000.0
2005-11-22 14:28:00,119.411,119.411,119.406,119.408,141400000.0
2005-11-22 14:29:00,119.407,119.413,119.403,119.413,123099996.0
2005-11-22 14:30:00,119.409,119.416,119.4,119.408,291900001.0
2005-11-22 14:31:00,119.404,119.405,119.397,119.398,186600005.0
2005-11-22 14:32:00,119.383,119.383,119.378,119.378,71000002.0
2005-11-22 14:33:00,119.365,119.367,119.35,119.35,177400001.0
2005-11-22 14:34:00,119.347,119.361,119.347,119.361,248299999.0
2005-11-22 14:35:00,119.36,119.36,119.351,119.351,178900001.0
2005-11-22 14:36:00,119.351,119.368,119.351,119.365,317800000.0
2005-11-22 14:37:00,119.368,119.37,119.36,119.36,135499997.0
2005-11-22 14:38:00,119.347,119.351,119.344,119.349,65799999.0
2005-11-22 14:39:00,119.349,119.349,119.338,119.338,319199998.0
2005-11-22 14:40:00,119.337,119.345,119.337,119.34,301499998.0
2005-11-22 14:41:00,119.338,119.343,119.335,119.343,136300001.0
2005-11-22 14:42:00,119.339,119.342,119.333,119.338,133700002.0
2005-11-22 14:43:00,119.332,119.332,119.321,119.321,280399999.0
2005-11-22 14:44:00,119.323,119.323,119.308,119.312,185199999.0
2005-11-22 14:45:00,119.319,119.328,119.319,119.321,81100001.0
2005-11-22 14:46:00,119.303,119.303,119.283,119.284,114699998.0
2005-11-22 14:47:00,119.28,119.299,119.28,119.297,215200001.0
2005-11-22 14:48:00,119.303,119.303,119.292,119.297,132299996.0
2005-11-22 14:49:00,119.294,119.303,119.292,119.303,54899999.0
2005-11-22 14:50:00,119.3,119.305,119.298,119.298,110700003.0
2005-11-22 14:51:00,119.3,119.303,119.292,119.292,183499998.0
2005-11-22 14:52:00,119.298,119.303,119.295,119.301,169699999.0
2005-11-22 14:53:00,119.298,119.298,119.282,119.282,164100001.0
2005-11-22 14:54:00,119.29,119.338,119.29,119.338,236600003.0
2005-11-22 14:55:00,119.333,119.333,119.298,119.3,174499997.0
2005-11-22 14:56:00,119.304,119.304,119.292,119.292,23200000.0
2005-11-22 14:57:00,119.298,119.312,119.294,119.312,93999999.0
2005-11-22 14:58:00,119.313,119.313,119.301,119.308,243200004.0
2005-11-22 14:59:00,119.311,119.311,119.304,119.304,12000000.0
2005-11-22 15:00:00,119.307,119.318,119.305,119.305,156100002.0
2005-11-22 15:01:00,119.308,119.31,119.29,119.296,164299998.0
2005-11-22 15:02:00,119.307,119.327,119.307,119.321,126899999.0
2005-11-22 15:03:00,119.327,119.342,119.325,119.342,210599999.0
2005-11-22 15:04:00,119.339,119.339,119.322,119.322,99099999.0
2005-11-22 15:05:00,119.32,119.32,119.307,119.314,208499999.0
2005-11-22 15:06:00,119.311,119.326,119.311,119.325,142200001.0
2005-11-22 15:07:00,119.315,119.327,119.315,119.325,136900001.0
2005-11-22 15:08:00,119.327,119.342,119.323,119.342,313900003.0
2005-11-22 15:09:00,119.343,119.357,119.339,119.357,171100000.0
2005-11-22 15:10:00,119.365,119.372,119.365,119.367,135300000.0
2005-11-22 15:11:00,119.368,119.374,119.361,119.361,247299999.0
2005-11-22 15:12:00,119.372,119.387,119.372,119.382,69499998.0
2005-11-22 15:13:00,119.386,119.386,119.374,119.385,398499995.0
2005-11-22 15:14:00,119.383,119.393,119.378,119.393,236499998.0
2005-11-22 15:15:00,119.386,119.388,119.384,119.386,33500000.0
2005-11-22 15:16:00,119.393,119.395,119.393,119.395,60699998.0
2005-11-22 15:17:00,119.388,119.392,119.386,119.387,99800002.0
2005-11-22 15:18:00,119.383,119.383,119.371,119.375,191000002.0
2005-11-22 15:19:00,119.379,119.391,119.379,119.388,282599994.0
2005-11-22 15:20:00,119.398,119.41,119.391,119.399,376700000.0
2005-11-22 15:21:00,119.4,119.413,119.396,119.396,297800006.0
2005-11-22 15:22:00,119.4,119.412,119.4,119.408,288499998.0
2005-11-22 15:23:00,119.409,119.411,119.398,119.398,320999996.0
2005-11-22 15:24:00,119.404,119.412,119.402,119.402,368300001.0
2005-11-22 15:25:00,119.4,119.412,119.4,119.412,116700001.0
2005-11-22 15:26:00,119.413,119.413,119.389,119.389,153700000.0
2005-11-22 15:27:00,119.388,119.42,119.388,119.42,228400000.0
2005-11-22 15:28:00,119.422,119.43,119.416,119.421,254800000.0
2005-11-22 15:29:00,119.42,119.425,119.42,119.42,166700001.0
2005-11-22 15:30:00,119.425,119.425,119.418,119.42,66000000.0
2005-11-22 15:31:00,119.426,119.433,119.421,119.433,113400002.0
2005-11-22 15:32:00,119.426,119.47,119.426,119.466,181499996.0
2005-11-22 15:33:00,119.463,119.464,119.455,119.457,193399997.0
2005-11-22 15:34:00,119.447,119.459,119.444,119.459,226200001.0
2005-11-22 15:35:00,119.469,119.498,119.469,119.498,123900000.0
2005-11-22 15:36:00,119.498,119.498,119.468,119.483,227199994.0
2005-11-22 15:37:00,119.478,119.478,119.45,119.453,236500001.0
2005-11-22 15:38:00,119.458,119.458,119.41,119.412,255600001.0
2005-11-22 15:39:00,119.39,119.411,119.39,119.394,133900002.0
2005-11-22 15:40:00,119.397,119.422,119.397,119.422,177200001.0
2005-11-22 15:41:00,119.423,119.428,119.421,119.421,177599999.0
2005-11-22 15:42:00,119.421,119.434,119.419,119.419,334100005.0
2005-11-22 15:43:00,119.422,119.422,119.413,119.417,181200001.0
2005-11-22 15:44:00,119.412,119.419,119.412,119.418,275700001.0
2005-11-22 15:45:00,119.421,119.43,119.411,119.428,193800002.0
2005-11-22 15:46:00,119.435,119.435,119.422,119.43,176099999.0
2005-11-22 15:47:00,119.432,119.442,119.43,119.43,182099997.0
2005-11-22 15:48:00,119.444,119.453,119.435,119.435,303700002.0
2005-11-22 15:49:00,119.427,119.442,119.427,119.442,250100001.0
2005-11-22 15:50:00,119.443,119.443,119.427,119.434,322899994.0
2005-11-22 15:51:00,119.432,119.432,119.416,119.419,242099994.0
2005-11-22 15:52:00,119.418,119.419,119.383,119.383,124800000.0
2005-11-22 15:53:00,119.365,119.366,119.349,119.356,281200005.0
2005-11-22 15:54:00,119.352,119.361,119.345,119.361,110500002.0
2005-11-22 15:55:00,119.372,119.375,119.365,119.37,164699999.0
2005-11-22 15:56:00,119.366,119.385,119.366,119.385,330200000.0
2005-11-22 15:57:00,119.375,119.392,119.375,119.392,297200000.0
2005-11-22 15:58:00,119.389,119.391,119.385,119.388,70300000.0
2005-11-22 15:59:00,119.392,119.396,119.392,119.396,83299999.0
2005-11-22 16:00:00,119.409,119.414,119.408,119.412,287699994.0
2005-11-22 16:01:00,119.408,119.421,119.408,119.419,264600004.0
2005-11-22 16:02:00,119.412,119.412,119.382,119.387,108700001.0
2005-11-22 16:03:00,119.397,119.404,119.396,119.404,101599997.0
2005-11-22 16:04:00,119.394,119.398,119.387,119.387,203500000.0
2005-11-22 16:05:00,119.39,119.399,119.383,119.399,257299999.0
2005-11-22 16:06:00,119.4,119.402,119.382,119.402,219300001.0
2005-11-22 16:07:00,119.401,119.401,119.399,119.399,34299999.0
2005-11-22 16:08:00,119.392,119.392,119.375,119.375,248000000.0
2005-11-22 16:09:00,119.385,119.385,119.377,119.377,99699998.0
2005-11-22 16:10:00,119.381,119.381,119.357,119.357,126400002.0
2005-11-22 16:11:00,119.363,119.363,119.355,119.357,64599999.0
2005-11-22 16:12:00,119.359,119.371,119.357,119.368,164300000.0
2005-11-22 16:13:00,119.375,119.375,119.367,119.372,85599998.0
2005-11-22 16:14:00,119.37,119.37,119.349,119.349,243600000.0
2005-11-22 16:15:00,119.344,119.368,119.344,119.368,162499998.0
2005-11-22 16:16:00,119.373,119.375,119.368,119.375,211000001.0
2005-11-22 16:17:00,119.371,119.388,119.367,119.384,190700000.0
2005-11-22 16:18:00,119.402,119.417,119.401,119.417,161099998.0
2005-11-22 16:19:00,119.43,119.43,119.413,119.416,300600002.0
2005-11-22 16:20:00,119.427,119.43,119.413,119.413,158700005.0
2005-11-22 16:21:00,119.413,119.413,119.392,119.395,211099999.0
2005-11-22 16:22:00,119.392,119.392,119.367,119.367,331599998.0
2005-11-22 16:23:00,119.369,119.369,119.356,119.365,306700000.0
2005-11-22 16:24:00,119.357,119.371,119.357,119.36,237600000.0
2005-11-22 16:25:00,119.355,119.355,119.355,119.355,58699998.0
2005-11-22 16:26:00,119.347,119.351,119.337,119.337,410700005.0
2005-11-22 16:27:00,119.344,119.348,119.344,119.348,73799999.0
2005-11-22 16:28:00,119.365,119.365,119.358,119.36,255300001.0
2005-11-22 16:29:00,119.353,119.353,119.34,119.34,42399999.0
2005-11-22 16:30:00,119.315,119.315,119.285,119.313,248199996.0
2005-11-22 16:31:00,119.323,119.334,119.323,119.325,304799993.0
2005-11-22 16:32:00,119.31,119.327,119.31,119.325,206200000.0
2005-11-22 16:33:00,119.318,119.331,119.318,119.331,97199998.0
2005-11-22 16:34:00,119.333,119.333,119.314,119.314,211300007.0
2005-11-22 16:35:00,119.311,119.311,119.298,119.308,362100001.0
2005-11-22 16:36:00,119.313,119.317,119.308,119.31,181299998.0
2005-11-22 16:37:00,119.314,119.33,119.314,119.314,404800002.0
2005-11-22 16:38:00,119.314,119.314,119.302,119.306,261999995.0
2005-11-22 16:39:00,119.304,119.304,119.286,119.299,216099998.0
2005-11-22 16:40:00,119.3,119.305,119.297,119.3,169300002.0
2005-11-22 16:41:00,119.305,119.311,119.297,119.299,211899997.0
2005-11-22 16:42:00,119.297,119.297,119.291,119.291,91300000.0
2005-11-22 16:43:00,119.303,119.32,119.303,119.317,216700004.0
2005-11-22 16:44:00,119.321,119.34,119.321,119.34,114799995.0
2005-11-22 16:45:00,119.343,119.374,119.343,119.37,255500000.0
2005-11-22 16:46:00,119.37,119.382,119.361,119.373,136400003.0
2005-11-22 16:47:00,119.353,119.353,119.286,119.3,320100002.0
2005-11-22 16:48:00,119.29,119.313,119.284,119.313,119300000.0
2005-11-22 16:49:00,119.317,119.329,119.317,119.323,179399997.0
2005-11-22 16:50:00,119.318,119.33,119.318,119.325,212600006.0
2005-11-22 16:51:00,119.333,119.333,119.318,119.333,333799999.0
2005-11-22 16:52:00,119.337,119.356,119.337,119.354,181000000.0
2005-11-22 16:53:00,119.358,119.37,119.358,119.36,166100002.0
2005-11-22 16:54:00,119.369,119.389,119.369,119.386,177899998.0
2005-11-22 16:55:00,119.375,119.387,119.375,119.387,147199994.0
2005-11-22 16:56:00,119.378,119.378,119.356,119.357,171499998.0
2005-11-22 16:57:00,119.363,119.365,119.36,119.365,159000005.0
2005-11-22 16:58:00,119.37,119.385,119.367,119.384,445700004.0
2005-11-22 16:59:00,119.387,119.394,119.38,119.394,331899998.0
2005-11-22 17:00:00,119.391,119.392,119.378,119.392,248499998.0
2005-11-22 17:01:00,119.393,119.4,119.375,119.375,353500000.0
2005-11-22 17:02:00,119.371,119.371,119.354,119.357,269500001.0
2005-11-22 17:03:00,119.347,119.348,119.332,119.332,172100001.0
2005-11-22 17:04:00,119.338,119.338,119.326,119.338,301299996.0
2005-11-22 17:05:00,119.338,119.348,119.335,119.335,298799996.0
2005-11-22 17:06:00,119.348,119.362,119.346,119.362,244399998.0
2005-11-22 17:07:00,119.363,119.363,119.354,119.356,224499998.0
2005-11-22 17:08:00,119.347,119.348,119.342,119.342,69599998.0
2005-11-22 17:09:00,119.35,119.373,119.35,119.366,188100003.0
2005-11-22 17:10:00,119.372,119.378,119.328,119.328,317100002.0
2005-11-22 17:11:00,119.332,119.362,119.332,119.353,199900000.0
2005-11-22 17:12:00,119.342,119.342,119.275,119.275,233999997.0
2005-11-22 17:13:00,119.268,119.268,119.209,119.209,344000001.0
2005-11-22 17:14:00,119.185,119.206,119.162,119.206,253699999.0
2005-11-22 17:15:00,119.215,119.221,119.202,119.213,111600003.0
2005-11-22 17:16:00,119.2,119.2,119.184,119.195,168199998.0
2005-11-22 17:17:00,119.193,119.193,119.186,119.187,192500001.0
2005-11-22 17:18:00,119.178,119.197,119.176,119.197,241299997.0
2005-11-22 17:19:00,119.194,119.194,119.169,119.183,283399998.0
2005-11-22 17:20:00,119.197,119.223,119.197,119.203,259800001.0
2005-11-22 17:21:00,119.204,119.218,119.196,119.196,281799998.0
2005-11-22 17:22:00,119.172,119.172,119.12,119.124,148099998.0
2005-11-22 17:23:00,119.125,119.174,119.125,119.174,185199997.0
2005-11-22 17:24:00,119.189,119.199,119.189,119.19,237300003.0
2005-11-22 17:25:00,119.196,119.196,119.163,119.163,116400003.0
2005-11-22 17:26:00,119.145,119.161,119.139,119.161,211699999.0
2005-11-22 17:27:00,119.175,119.195,119.175,119.181,93900002.0
2005-11-22 17:28:00,119.189,119.19,119.167,119.19,339799998.0
2005-11-22 17:29:00,119.189,119.21,119.189,119.205,278200000.0
2005-11-22 17:30:00,119.208,119.21,119.195,119.202,171800002.0
2005-11-22 17:31:00,119.203,119.22,119.203,119.212,112700002.0
2005-11-22 17:32:00,119.203,119.21,119.19,119.21,175200000.0
2005-11-22 17:33:00,119.21,119.223,119.21,119.223,236800002.0
2005-11-22 17:34:00,119.218,119.218,119.196,119.196,124400002.0
2005-11-22 17:35:00,119.192,119.192,119.176,119.176,174900003.0
2005-11-22 17:36:00,119.178,119.178,119.162,119.168,257499997.0
2005-11-22 17:37:00,119.162,119.169,119.159,119.165,98000001.0
2005-11-22 17:38:00,119.17,119.175,119.151,119.173,258100000.0
2005-11-22 17:39:00,119.166,119.166,119.16,119.165,111800002.0
2005-11-22 17:40:00,119.16,119.165,119.155,119.165,186799997.0
2005-11-22 17:41:00,119.165,119.175,119.151,119.151,261799996.0
2005-11-22 17:42:00,119.153,119.161,119.141,119.161,273899998.0
2005-11-22 17:43:00,119.156,119.16,119.133,119.133,180500002.0
2005-11-22 17:44:00,119.149,119.156,119.139,119.139,226999996.0
2005-11-22 17:45:00,119.116,119.116,119.058,119.065,96899999.0
2005-11-22 17:46:00,119.056,119.088,119.05,119.088,159299999.0
2005-11-22 17:47:00,119.088,119.088,119.069,119.08,151100001.0
2005-11-22 17:48:00,119.088,119.103,119.088,119.103,55800002.0
2005-11-22 17:49:00,119.103,119.105,119.07,119.099,298799998.0
2005-11-22 17:50:00,119.108,119.128,119.105,119.105,286900004.0
2005-11-22 17:51:00,119.102,119.122,119.102,119.113,255400004.0
2005-11-22 17:52:00,119.125,119.132,119.121,119.132,271600002.0
2005-11-22 17:53:00,119.143,119.183,119.129,119.16,262599999.0
2005-11-22 17:54:00,119.155,119.155,119.112,119.112,288099995.0
2005-11-22 17:55:00,119.098,119.109,119.098,119.105,256900000.0
2005-11-22 17:56:00,119.107,119.108,119.1,119.1,79999998.0
2005-11-22 17:57:00,119.088,119.088,119.074,119.079,288900002.0
2005-11-22 17:58:00,119.074,119.086,119.074,119.086,136800003.0
2005-11-22 17:59:00,119.118,119.219,119.118,119.215,240500003.0
2005-11-22 18:00:00,119.196,119.196,119.151,119.163,188100002.0
2005-11-22 18:01:00,119.166,119.191,119.166,119.166,1856500020.0
2005-11-22 18:02:00,119.15,119.17,119.15,119.17,2091600018.0
2005-11-22 18:03:00,119.17,119.18,119.16,119.17,2091600018.0
2005-11-22 18:04:00,119.16,119.17,119.14,119.17,2091600018.0
2005-11-22 18:05:00,119.16,119.18,119.16,119.18,2091600018.0
2005-11-22 18:06:00,119.17,119.21,119.17,119.21,2091600018.0
2005-11-22 18:07:00,119.2,119.22,119.2,119.22,2091600018.0
2005-11-22 18:08:00,119.21,119.28,119.2,119.28,2091600018.0
2005-11-22 18:09:00,119.29,119.29,119.19,119.22,2091600018.0
2005-11-22 18:10:00,119.24,119.24,119.2,119.21,2091600018.0
2005-11-22 18:11:00,119.124,119.131,119.105,119.127,2091600018.0
2005-11-22 18:12:00,119.13,119.148,119.124,119.143,2115500014.0
2005-11-22 18:13:00,119.22,119.22,119.2,119.2,1821400010.0
2005-11-22 18:14:00,119.21,119.21,119.2,119.2,1821400010.0
2005-11-22 18:15:00,119.21,119.22,119.21,119.22,1821400010.0
2005-11-22 18:16:00,119.24,119.24,119.22,119.22,1821400010.0
2005-11-22 18:17:00,119.154,119.166,119.145,119.166,1821400010.0
2005-11-22 18:18:00,119.21,119.21,119.16,119.16,1316500002.0
2005-11-22 18:19:00,119.17,119.21,119.17,119.19,1316500002.0
2005-11-22 18:20:00,119.18,119.19,119.17,119.17,1316500002.0
2005-11-22 18:21:00,119.18,119.18,119.17,119.17,1316500002.0
2005-11-22 18:22:00,119.18,119.21,119.18,119.21,1316500002.0
2005-11-22 18:23:00,119.2,119.2,119.19,119.2,1316500002.0
2005-11-22 18:24:00,119.19,119.19,119.17,119.18,1316500002.0
2005-11-22 18:25:00,119.17,119.18,119.17,119.18,1316500002.0
2005-11-22 18:26:00,119.19,119.2,119.19,119.2,1316500002.0
2005-11-22 18:27:00,119.173,119.173,119.155,119.157,1316500002.0
2005-11-22 18:28:00,119.18,119.19,119.18,119.19,1912000014.0
2005-11-22 18:29:00,119.2,119.22,119.2,119.21,1912000014.0
2005-11-22 18:30:00,119.143,119.16,119.143,119.15,1912000014.0
2005-11-22 18:31:00,119.16,119.18,119.15,119.18,1918299999.0
2005-11-22 18:32:00,119.17,119.21,119.17,119.21,1918299999.0
2005-11-22 18:33:00,119.22,119.22,119.21,119.21,1918299999.0
2005-11-22 18:34:00,119.22,119.22,119.22,119.22,1918299999.0
2005-11-22 18:35:00,119.24,119.24,119.22,119.24,1918299999.0
2005-11-22 18:36:00,119.198,119.217,119.193,119.213,1918299999.0
2005-11-22 18:37:00,119.206,119.206,119.177,119.188,1108699997.0
2005-11-22 18:38:00,119.187,119.196,119.185,119.185,1225700004.0
2005-11-22 18:39:00,119.185,119.19,119.184,119.188,690799993.0
2005-11-22 18:40:00,119.191,119.206,119.191,119.197,1626599997.0
2005-11-22 18:41:00,119.199,119.206,119.197,119.206,1330600000.0
2005-11-22 18:42:00,119.212,119.247,119.212,119.233,1806400014.0
2005-11-22 18:43:00,119.233,119.233,119.199,119.208,1041599990.0
2005-11-22 18:44:00,119.2,119.2,119.18,119.18,909400007.0
2005-11-22 18:45:00,119.181,119.194,119.179,119.18,1837999996.0
2005-11-22 18:46:00,119.179,119.192,119.177,119.187,1787199996.0
2005-11-22 18:47:00,119.185,119.199,119.185,119.199,491700002.0
2005-11-22 18:48:00,119.202,119.202,119.191,119.191,856200000.0
2005-11-22 18:49:00,119.185,119.195,119.177,119.18,1482900006.0
2005-11-22 18:50:00,119.182,119.188,119.175,119.177,1660400001.0
2005-11-22 18:51:00,119.177,119.18,119.173,119.175,1776000007.0
2005-11-22 18:52:00,119.175,119.175,119.133,119.143,1655199999.0
2005-11-22 18:53:00,119.148,119.159,119.146,119.148,1511300002.0
2005-11-22 18:54:00,119.153,119.179,119.152,119.179,1754100005.0
2005-11-22 18:55:00,119.179,119.185,119.175,119.18,2053200003.0
2005-11-22 18:56:00,119.181,119.202,119.181,119.187,357500003.0
2005-11-22 18:57:00,119.187,119.216,119.157,119.201,976000005.0
2005-11-22 18:58:00,119.205,119.216,119.204,119.207,1368900010.0
2005-11-22 18:59:00,119.208,119.237,119.208,119.218,1540800005.0
2005-11-22 19:00:00,119.21,119.21,119.194,119.197,604900003.0
2005-11-22 19:01:00,119.193,119.193,119.151,119.151,603700004.0
2005-11-22 19:02:00,119.146,119.165,119.146,119.162,778499999.0
2005-11-22 19:03:00,119.167,119.175,119.148,119.148,1857200025.0
2005-11-22 19:04:00,119.145,119.155,119.128,119.155,948999992.0
2005-11-22 19:05:00,119.157,119.158,119.138,119.152,545499996.0
2005-11-22 19:06:00,119.148,119.183,119.148,119.181,1173799990.0
2005-11-22 19:07:00,119.3,119.3,119.29,119.29,1542299989.0
2005-11-22 19:08:00,119.218,119.265,119.198,119.265,1542299989.0
2005-11-22 19:09:00,119.259,119.259,119.195,119.212,566599998.0
2005-11-22 19:10:00,119.21,119.227,119.196,119.196,622100000.0
2005-11-22 19:11:00,119.18,119.187,119.177,119.182,694200000.0
2005-11-22 19:12:00,119.181,119.193,119.181,119.189,960599995.0
2005-11-22 19:13:00,119.19,119.197,119.181,119.181,859000003.0
2005-11-22 19:14:00,119.177,119.193,119.177,119.179,751200000.0
2005-11-22 19:15:00,119.186,119.209,119.186,119.2,1789500009.0
2005-11-22 19:16:00,119.205,119.225,119.205,119.209,804299995.0
2005-11-22 19:17:00,119.209,119.22,119.209,119.216,939399997.0
2005-11-22 19:18:00,119.204,119.204,119.145,119.145,836599994.0
2005-11-22 19:19:00,119.147,119.186,119.147,119.168,1930900016.0
2005-11-22 19:20:00,119.172,119.178,119.162,119.162,786399999.0
2005-11-22 19:21:00,119.16,119.169,119.159,119.159,1395200002.0
2005-11-22 19:22:00,119.161,119.195,119.161,119.195,785699996.0
2005-11-22 19:24:00,119.18,119.18,119.16,119.16,1442100017.0
2005-11-22 19:25:00,119.155,119.165,119.155,119.16,1489099987.0
2005-11-22 19:26:00,119.32,119.32,119.3,119.3,1818599995.0
2005-11-22 19:27:00,119.181,119.183,119.174,119.177,1818599995.0
2005-11-22 19:28:00,119.168,119.181,119.168,119.172,1076200003.0
2005-11-22 19:29:00,119.178,119.199,119.178,119.193,701100001.0
2005-11-22 19:30:00,119.19,119.199,119.178,119.178,742599998.0
2005-11-22 19:31:00,119.173,119.173,119.148,119.165,1626099989.0
2005-11-22 19:32:00,119.17,119.192,119.17,119.192,1697500010.0
2005-11-22 19:33:00,119.2,119.215,119.2,119.207,938200001.0
2005-11-22 19:34:00,119.205,119.214,119.202,119.214,1363799998.0
2005-11-22 19:35:00,119.217,119.223,119.214,119.223,797500005.0
2005-11-22 19:36:00,119.214,119.225,119.214,119.218,626900000.0
2005-11-22 19:37:00,119.214,119.221,119.209,119.209,337900002.0
2005-11-22 19:38:00,119.201,119.202,119.19,119.19,983000003.0
2005-11-22 19:39:00,119.188,119.192,119.176,119.184,1007400003.0
2005-11-22 19:40:00,119.185,119.209,119.18,119.209,1185299997.0
2005-11-22 19:41:00,119.216,119.252,119.216,119.236,1270599999.0
2005-11-22 19:42:00,119.239,119.267,119.239,119.265,915000009.0
2005-11-22 19:43:00,119.27,119.287,119.257,119.27,342299997.0
2005-11-22 19:44:00,119.278,119.32,119.274,119.29,1089099991.0
2005-11-22 19:45:00,119.295,119.302,119.287,119.302,582100000.0
2005-11-22 19:46:00,119.3,119.3,119.278,119.282,1093199998.0
2005-11-22 19:47:00,119.28,119.284,119.276,119.278,697100010.0
2005-11-22 19:48:00,119.27,119.279,119.251,119.276,1526899993.0
2005-11-22 19:49:00,119.28,119.283,119.267,119.283,658799996.0
2005-11-22 19:50:00,119.29,119.313,119.29,119.305,1041700002.0
2005-11-22 19:51:00,119.311,119.311,119.278,119.278,575599997.0
2005-11-22 19:52:00,119.273,119.273,119.262,119.262,875800006.0
2005-11-22 19:53:00,119.265,119.265,119.253,119.256,1334000006.0
2005-11-22 19:54:00,119.256,119.263,119.254,119.257,2013499988.0
2005-11-22 19:55:00,119.248,119.262,119.248,119.256,834199996.0
2005-11-22 19:56:00,119.255,119.255,119.241,119.246,816899999.0
2005-11-22 19:57:00,119.244,119.244,119.235,119.237,702999996.0
2005-11-22 19:58:00,119.236,119.244,119.234,119.234,1526600001.0
2005-11-22 19:59:00,119.239,119.263,119.239,119.263,892600005.0
2005-11-22 20:00:00,119.271,119.287,119.27,119.27,248500002.0
2005-11-22 20:01:00,119.273,119.291,119.27,119.277,494299993.0
2005-11-22 20:02:00,119.27,119.283,119.27,119.283,1224199990.0
2005-11-22 20:03:00,119.285,119.285,119.28,119.285,653699999.0
2005-11-22 20:04:00,119.284,119.284,119.274,119.283,828599996.0
2005-11-22 20:05:00,119.28,119.287,119.278,119.285,914499994.0
2005-11-22 20:06:00,119.28,119.288,119.273,119.276,1723400001.0
2005-11-22 20:07:00,119.271,119.282,119.271,119.282,692399999.0
2005-11-22 20:08:00,119.28,119.285,119.275,119.278,676099996.0
2005-11-22 20:09:00,119.27,119.272,119.259,119.262,1361799995.0
2005-11-22 20:10:00,119.263,119.263,119.25,119.25,784900000.0
2005-11-22 20:11:00,119.25,119.258,119.248,119.255,1685499990.0
2005-11-22 20:12:00,118.92,118.92,118.87,118.91,780900001.0
2005-11-22 20:13:00,119.251,119.269,119.251,119.262,780900001.0
2005-11-22 20:14:00,119.265,119.265,119.251,119.256,997100011.0
2005-11-22 20:15:00,119.258,119.296,119.258,119.272,1382100008.0
2005-11-22 20:16:00,119.268,119.274,119.258,119.258,1180500011.0
2005-11-22 20:17:00,119.258,119.271,119.247,119.247,777600008.0
2005-11-22 20:18:00,119.254,119.308,119.254,119.308,186899999.0
2005-11-22 20:19:00,119.314,119.314,119.305,119.307,1048799993.0
2005-11-22 20:20:00,119.301,119.313,119.301,119.313,1039099983.0
2005-11-22 20:21:00,119.314,119.314,119.301,119.301,1282400007.0
2005-11-22 20:22:00,119.298,119.301,119.288,119.296,1512700001.0
2005-11-22 20:23:00,119.287,119.302,119.286,119.302,857199999.0
2005-11-22 20:24:00,119.303,119.303,119.29,119.29,722300008.0
2005-11-22 20:25:00,119.297,119.304,119.29,119.29,1018300007.0
2005-11-22 20:26:00,119.292,119.313,119.29,119.302,1077799984.0
2005-11-22 20:27:00,119.308,119.331,119.308,119.331,1333700009.0
2005-11-22 20:28:00,118.84,118.92,118.83,118.91,746500008.0
2005-11-22 20:29:00,118.9,118.9,118.85,118.85,746500008.0
2005-11-22 20:30:00,118.85,118.87,118.84,118.84,746500008.0
2005-11-22 20:31:00,118.83,118.84,118.82,118.84,746500008.0
2005-11-22 20:32:00,118.85,118.87,118.85,118.86,746500008.0
2005-11-22 20:33:00,119.329,119.36,119.329,119.353,746500008.0
2005-11-22 20:34:00,119.356,119.363,119.354,119.363,414200005.0
2005-11-22 20:35:00,119.365,119.365,119.354,119.357,805000005.0
2005-11-22 20:36:00,119.357,119.362,119.357,119.357,536400004.0
2005-11-22 20:37:00,119.354,119.354,119.346,119.353,519800001.0
2005-11-22 20:38:00,119.355,119.355,119.339,119.353,1022500003.0
2005-11-22 20:39:00,119.352,119.352,119.334,119.345,1241500003.0
2005-11-22 20:40:00,118.78,118.79,118.76,118.76,1172400004.0
2005-11-22 20:41:00,119.336,119.343,119.328,119.343,1172400004.0
2005-11-22 20:42:00,119.338,119.342,119.331,119.331,1183200011.0
2005-11-22 20:43:00,119.332,119.342,119.332,119.335,1273599998.0
2005-11-22 20:44:00,119.336,119.344,119.331,119.344,1858300015.0
2005-11-22 20:45:00,119.347,119.356,119.346,119.35,1347399997.0
2005-11-22 20:46:00,119.357,119.365,119.344,119.363,1429000008.0
2005-11-22 20:47:00,118.72,118.72,118.71,118.72,1233499994.0
2005-11-22 20:48:00,119.353,119.36,119.337,119.353,1233499994.0
2005-11-22 20:49:00,119.35,119.358,119.347,119.35,1476599995.0
2005-11-22 20:50:00,119.349,119.349,119.334,119.34,1531200004.0
2005-11-22 20:51:00,119.339,119.345,119.337,119.345,757200009.0
2005-11-22 20:52:00,119.342,119.35,119.339,119.347,267500001.0
2005-11-22 20:53:00,119.345,119.347,119.34,119.345,1083399999.0
2005-11-22 20:54:00,119.343,119.343,119.33,119.33,761300012.0
2005-11-22 20:55:00,119.327,119.33,119.315,119.327,1794100003.0
2005-11-22 20:56:00,119.333,119.333,119.316,119.325,761200000.0
2005-11-22 20:57:00,119.32,119.32,119.302,119.307,1651399996.0
2005-11-22 20:58:00,118.82,118.82,118.78,118.8,2114000000.0
2005-11-22 20:59:00,118.82,118.86,118.82,118.85,2114000000.0
2005-11-22 21:00:00,119.315,119.32,119.238,119.313,2114000000.0
2005-11-22 21:01:00,119.319,119.319,119.258,119.269,1045600003.0
2005-11-22 21:02:00,119.251,119.251,119.179,119.183,849800005.0
2005-11-22 21:03:00,119.175,119.176,119.117,119.117,1087199982.0
2005-11-22 21:04:00,119.112,119.127,119.104,119.123,494200000.0
2005-11-22 21:05:00,119.129,119.173,119.129,119.173,670299988.0
2005-11-22 21:06:00,119.167,119.167,119.127,119.14,897599996.0
2005-11-22 21:07:00,119.137,119.137,119.041,119.041,1708999984.0
2005-11-22 21:08:00,119.03,119.03,118.974,119.003,861699988.0
2005-11-22 21:09:00,119.007,119.054,119.007,119.045,317000002.0
2005-11-22 21:10:00,119.037,119.045,119.022,119.022,480899992.0
2005-11-22 21:11:00,119.027,119.029,118.929,118.929,191400004.0
2005-11-22 21:12:00,118.9,118.901,118.865,118.901,464199995.0
2005-11-22 21:13:00,118.896,118.986,118.896,118.983,706000002.0
2005-11-22 21:14:00,118.986,118.991,118.914,118.924,1600700004.0
2005-11-22 21:15:00,118.913,118.964,118.881,118.964,1482900002.0
2005-11-22 21:16:00,118.958,118.958,118.833,118.833,1171799998.0
2005-11-22 21:17:00,118.825,118.88,118.82,118.858,1324600006.0
2005-11-22 21:18:00,118.866,118.891,118.858,118.891,1221199997.0
2005-11-22 21:19:00,118.893,118.893,118.849,118.849,1299799997.0
2005-11-22 21:20:00,118.841,118.849,118.79,118.79,1456000011.0
2005-11-22 21:21:00,118.783,118.783,118.742,118.75,1163500001.0
2005-11-22 21:22:00,118.753,118.767,118.744,118.761,1629300005.0
2005-11-22 21:23:00,118.77,118.82,118.77,118.82,1102199992.0
2005-11-22 21:24:00,118.815,118.831,118.8,118.802,1515699999.0
2005-11-22 21:25:00,118.808,118.817,118.802,118.802,1685500001.0
2005-11-22 21:26:00,118.801,118.82,118.801,118.817,853999993.0
2005-11-22 21:27:00,118.818,118.828,118.816,118.826,792100008.0
2005-11-22 21:28:00,118.829,118.904,118.829,118.892,401700000.0
2005-11-22 21:29:00,118.887,118.887,118.832,118.832,865300006.0
2005-11-22 21:30:00,118.833,118.856,118.833,118.834,738600001.0
2005-11-22 21:31:00,118.826,118.826,118.817,118.817,276100001.0
2005-11-22 21:32:00,118.827,118.853,118.827,118.845,1093599997.0
2005-11-22 21:33:00,118.842,118.847,118.842,118.845,436100004.0
2005-11-22 21:34:00,118.845,118.85,118.837,118.847,516499998.0
2005-11-22 21:35:00,118.851,118.851,118.832,118.832,274100000.0
2005-11-22 21:36:00,118.825,118.825,118.81,118.81,454000005.0
2005-11-22 21:37:00,118.811,118.832,118.811,118.812,558200003.0
2005-11-22 21:38:00,118.809,118.815,118.802,118.815,387299997.0
2005-11-22 21:39:00,118.807,118.814,118.769,118.778,501400000.0
2005-11-22 21:40:00,118.775,118.775,118.747,118.747,708500000.0
2005-11-22 21:41:00,118.739,118.748,118.716,118.748,744799994.0
2005-11-22 21:42:00,118.752,118.78,118.742,118.78,968599992.0
2005-11-22 21:43:00,118.779,118.779,118.754,118.769,393900004.0
2005-11-22 21:44:00,118.772,118.772,118.718,118.719,1347500011.0
2005-11-22 21:45:00,118.716,118.724,118.708,118.708,769799998.0
2005-11-22 21:46:00,118.7,118.723,118.692,118.723,973100001.0
2005-11-22 21:47:00,118.715,118.715,118.698,118.708,615400004.0
2005-11-22 21:48:00,118.714,118.751,118.714,118.741,686900008.0
2005-11-22 21:49:00,118.745,118.75,118.709,118.709,419999995.0
2005-11-22 21:50:00,118.707,118.71,118.706,118.706,168300001.0
2005-11-22 21:51:00,118.702,118.708,118.685,118.697,378200008.0
2005-11-22 21:52:00,118.698,118.699,118.664,118.677,240399999.0
2005-11-22 21:53:00,118.691,118.729,118.691,118.725,407600005.0
2005-11-22 21:54:00,118.727,118.751,118.727,118.751,602700008.0
2005-11-22 21:55:00,118.752,118.752,118.747,118.751,289499996.0
2005-11-22 21:56:00,118.755,118.76,118.745,118.76,580299999.0
2005-11-22 21:57:00,118.775,118.807,118.775,118.796,291599994.0
2005-11-22 21:58:00,118.788,118.804,118.776,118.804,111099998.0
2005-11-22 21:59:00,118.82,118.868,118.82,118.84,580099999.0
2005-11-22 22:00:00,118.837,118.846,118.824,118.824,840400006.0
2005-11-22 22:01:00,118.821,118.828,118.813,118.827,1082600011.0
2005-11-22 22:02:00,118.825,118.847,118.825,118.847,674299998.0
2005-11-22 22:03:00,118.85,118.86,118.842,118.842,373300008.0
2005-11-22 22:04:00,118.842,118.854,118.84,118.84,708700007.0
2005-11-22 22:05:00,118.84,118.84,118.827,118.827,158400002.0
2005-11-22 22:06:00,118.822,118.824,118.822,118.822,134200004.0
2005-11-22 22:07:00,118.82,118.827,118.819,118.819,287399999.0
2005-11-22 22:08:00,118.811,118.83,118.811,118.815,310600005.0
2005-11-22 22:09:00,118.829,118.832,118.823,118.823,226600001.0
2005-11-22 22:10:00,118.823,118.827,118.816,118.827,284799995.0
2005-11-22 22:11:00,118.818,118.819,118.806,118.807,594200000.0
2005-11-22 22:12:00,118.807,118.815,118.798,118.815,125799998.0
2005-11-22 22:13:00,118.822,118.829,118.82,118.82,353000002.0
2005-11-22 22:14:00,118.824,118.83,118.816,118.816,264100002.0
2005-11-22 22:15:00,118.824,118.846,118.824,118.837,281099999.0
2005-11-22 22:16:00,118.831,118.831,118.815,118.815,442400004.0
2005-11-22 22:17:00,118.823,118.829,118.821,118.828,185500000.0
2005-11-22 22:18:00,118.839,118.901,118.839,118.894,411199997.0
2005-11-22 22:19:00,118.898,118.902,118.889,118.895,485299997.0
2005-11-22 22:20:00,118.895,118.895,118.885,118.885,206500001.0
2005-11-22 22:21:00,118.886,118.893,118.88,118.893,251099997.0
2005-11-22 22:22:00,118.897,118.902,118.897,118.897,181900001.0
2005-11-22 22:23:00,118.883,118.883,118.848,118.849,141300000.0
2005-11-22 22:24:00,118.857,118.864,118.854,118.858,320499994.0
2005-11-22 22:25:00,118.864,118.864,118.854,118.863,375000008.0
2005-11-22 22:26:00,118.858,118.862,118.824,118.824,159100004.0
2005-11-22 22:27:00,118.822,118.822,118.803,118.815,806400002.0
2005-11-22 22:28:00,118.812,118.812,118.772,118.778,216299998.0
2005-11-22 22:29:00,118.768,118.781,118.764,118.777,135999997.0
2005-11-22 22:30:00,118.787,118.787,118.781,118.786,233499996.0
2005-11-22 22:31:00,118.793,118.797,118.792,118.792,259400005.0
2005-11-22 22:32:00,118.786,118.786,118.768,118.778,259799997.0
2005-11-22 22:33:00,118.783,118.783,118.77,118.771,668599996.0
2005-11-22 22:34:00,118.764,118.771,118.757,118.757,978500012.0
2005-11-22 22:35:00,118.76,118.765,118.76,118.76,385999992.0
2005-11-22 22:36:00,118.762,118.772,118.76,118.768,584200001.0
2005-11-22 22:37:00,118.773,118.784,118.773,118.78,207999994.0
2005-11-22 22:38:00,118.788,118.788,118.777,118.777,161699998.0
2005-11-22 22:39:00,118.777,118.793,118.777,118.787,235700001.0
2005-11-22 22:40:00,118.785,118.785,118.773,118.773,701099995.0
2005-11-22 22:41:00,118.78,118.791,118.78,118.79,224999999.0
2005-11-22 22:42:00,118.797,118.826,118.797,118.826,252000000.0
2005-11-22 22:43:00,118.83,118.838,118.825,118.827,262600002.0
2005-11-22 22:44:00,118.828,118.83,118.822,118.827,226900001.0
2005-11-22 22:45:00,118.835,118.835,118.825,118.828,349600006.0
2005-11-22 22:46:00,118.83,118.83,118.823,118.823,356600004.0
2005-11-22 22:47:00,118.835,118.838,118.825,118.827,177399997.0
2005-11-22 22:48:00,118.83,118.835,118.82,118.82,485000001.0
2005-11-22 22:49:00,118.83,118.83,118.825,118.83,302799998.0
2005-11-22 22:50:00,118.82,118.82,118.793,118.793,348900000.0
2005-11-22 22:51:00,118.798,118.799,118.785,118.785,355299997.0
2005-11-22 22:52:00,118.786,118.809,118.786,118.795,357300002.0
2005-11-22 22:53:00,118.8,118.805,118.793,118.793,545399989.0
2005-11-22 22:54:00,118.793,118.794,118.778,118.783,196700003.0
2005-11-22 22:55:00,118.777,118.781,118.772,118.772,463700004.0
2005-11-22 22:56:00,118.772,118.784,118.772,118.775,232700005.0
2005-11-22 22:57:00,118.777,118.788,118.777,118.783,416099995.0
2005-11-22 22:58:00,118.783,118.794,118.78,118.794,224499999.0
2005-11-22 22:59:00,118.782,118.794,118.78,118.785,244200001.0
2005-11-22 23:00:00,118.785,118.81,118.785,118.795,212300003.0
2005-11-22 23:01:00,118.795,118.795,118.787,118.79,65800000.0
2005-11-22 23:02:00,118.795,118.795,118.79,118.79,146900002.0
2005-11-22 23:03:00,118.788,118.791,118.771,118.771,249100000.0
2005-11-22 23:04:00,118.773,118.779,118.768,118.769,151400004.0
2005-11-22 23:05:00,118.765,118.765,118.746,118.758,134700000.0
2005-11-22 23:06:00,118.769,118.775,118.767,118.767,144600000.0
2005-11-22 23:07:00,118.768,118.778,118.768,118.77,125600003.0
2005-11-22 23:08:00,118.769,118.769,118.76,118.76,245100000.0
2005-11-22 23:09:00,118.765,118.769,118.765,118.768,76400001.0
2005-11-22 23:10:00,118.773,118.775,118.77,118.77,378800001.0
2005-11-22 23:11:00,118.777,118.783,118.777,118.778,211100003.0
2005-11-22 23:12:00,118.776,118.785,118.769,118.785,293499997.0
2005-11-22 23:13:00,118.782,118.785,118.78,118.78,224600005.0
2005-11-22 23:14:00,118.774,118.777,118.763,118.763,148700001.0
2005-11-22 23:15:00,118.757,118.762,118.754,118.757,66300000.0
2005-11-22 23:16:00,118.75,118.764,118.75,118.75,144899998.0
2005-11-22 23:17:00,118.75,118.755,118.745,118.745,213200002.0
2005-11-22 23:18:00,118.75,118.757,118.748,118.75,165300004.0
2005-11-22 23:19:00,118.748,118.755,118.748,118.75,105400002.0
2005-11-22 23:20:00,118.753,118.758,118.751,118.754,274700000.0
2005-11-22 23:21:00,118.753,118.756,118.747,118.756,319999996.0
2005-11-22 23:22:00,118.756,118.756,118.742,118.742,140800001.0
2005-11-22 23:23:00,118.742,118.742,118.73,118.73,78200000.0
2005-11-22 23:24:00,118.74,118.745,118.719,118.727,317300001.0
2005-11-22 23:25:00,118.731,118.741,118.731,118.737,223499997.0
2005-11-22 23:26:00,118.728,118.734,118.725,118.728,320699995.0
2005-11-22 23:27:00,118.72,118.723,118.712,118.717,216300004.0
2005-11-22 23:28:00,118.717,118.737,118.717,118.73,353499996.0
2005-11-22 23:29:00,118.73,118.73,118.713,118.713,155899998.0
2005-11-22 23:30:00,118.718,118.731,118.718,118.727,291899996.0
2005-11-22 23:31:00,118.729,118.737,118.728,118.728,334299994.0
2005-11-22 23:32:00,118.715,118.722,118.702,118.722,260600001.0
2005-11-22 23:33:00,118.72,118.72,118.703,118.715,209399996.0
2005-11-22 23:34:00,118.717,118.722,118.702,118.722,266399995.0
2005-11-22 23:35:00,118.719,118.719,118.671,118.671,214299997.0
2005-11-22 23:36:00,118.677,118.677,118.661,118.672,202199999.0
2005-11-22 23:37:00,118.672,118.682,118.672,118.682,19700000.0
2005-11-22 23:38:00,118.677,118.685,118.673,118.678,400000001.0
2005-11-22 23:39:00,118.68,118.69,118.671,118.682,193799999.0
2005-11-22 23:40:00,118.68,118.683,118.672,118.677,347999992.0
2005-11-22 23:41:00,118.673,118.678,118.673,118.678,89000000.0
2005-11-22 23:42:00,118.67,118.675,118.667,118.675,146200003.0
2005-11-22 23:43:00,118.668,118.677,118.665,118.668,266700005.0
2005-11-22 23:44:00,118.662,118.672,118.66,118.66,346300005.0
2005-11-22 23:45:00,118.669,118.675,118.668,118.668,218300004.0
2005-11-22 23:46:00,118.667,118.675,118.667,118.67,281599997.0
2005-11-22 23:47:00,118.667,118.675,118.664,118.675,368600001.0
2005-11-22 23:48:00,118.677,118.684,118.671,118.684,161600002.0
2005-11-22 23:49:00,118.687,118.695,118.685,118.69,184200002.0
2005-11-22 23:50:00,118.692,118.709,118.692,118.705,120699999.0
2005-11-22 23:51:00,118.704,118.718,118.704,118.706,124399998.0
2005-11-22 23:52:00,118.713,118.718,118.703,118.713,170599995.0
2005-11-22 23:53:00,118.72,118.72,118.71,118.713,321899995.0
2005-11-22 23:54:00,118.714,118.714,118.7,118.7,210600005.0
2005-11-22 23:55:00,118.702,118.708,118.7,118.707,139100001.0
2005-11-22 23:56:00,118.71,118.716,118.706,118.71,219099999.0
2005-11-22 23:57:00,118.709,118.715,118.702,118.702,241900001.0
2005-11-22 23:58:00,118.708,118.714,118.707,118.707,194800003.0
2005-11-22 23:59:00,118.715,118.715,118.705,118.705,324199994.0
2005-11-23 00:00:00,118.72,118.758,118.72,118.756,198200003.0
2005-11-23 00:01:00,118.75,118.75,118.72,118.732,210200002.0
2005-11-23 00:02:00,118.736,118.752,118.733,118.749,274300004.0
2005-11-23 00:03:00,118.738,118.751,118.725,118.743,336899999.0
2005-11-23 00:04:00,118.728,118.74,118.714,118.714,243299994.0
2005-11-23 00:05:00,118.727,118.74,118.707,118.722,241099995.0
2005-11-23 00:06:00,118.729,118.765,118.729,118.76,221599996.0
2005-11-23 00:07:00,118.742,118.753,118.723,118.727,269899998.0
2005-11-23 00:08:00,118.74,118.742,118.716,118.716,91700000.0
2005-11-23 00:09:00,118.712,118.743,118.712,118.742,436700000.0
2005-11-23 00:10:00,118.752,118.765,118.729,118.732,181999999.0
2005-11-23 00:11:00,118.74,118.744,118.725,118.725,314500008.0
2005-11-23 00:12:00,118.74,118.745,118.717,118.726,226300000.0
2005-11-23 00:13:00,118.725,118.747,118.72,118.738,209899999.0
2005-11-23 00:14:00,118.733,118.738,118.727,118.732,300200005.0
2005-11-23 00:15:00,118.745,118.751,118.73,118.732,277600004.0
2005-11-23 00:16:00,118.754,118.754,118.732,118.738,307200001.0
2005-11-23 00:17:00,118.724,118.739,118.689,118.701,250699997.0
2005-11-23 00:18:00,118.716,118.724,118.682,118.682,310500003.0
2005-11-23 00:19:00,118.68,118.691,118.657,118.658,212400001.0
2005-11-23 00:20:00,118.669,118.692,118.662,118.679,211499997.0
2005-11-23 00:21:00,118.702,118.706,118.667,118.699,162799998.0
2005-11-23 00:22:00,118.698,118.715,118.685,118.698,171000001.0
2005-11-23 00:23:00,118.718,118.729,118.709,118.715,364299995.0
2005-11-23 00:24:00,118.715,118.733,118.699,118.72,321699999.0
2005-11-23 00:25:00,118.717,118.749,118.717,118.748,213100005.0
2005-11-23 00:26:00,118.74,118.76,118.735,118.758,176899998.0
2005-11-23 00:27:00,118.745,118.751,118.728,118.737,262500001.0
2005-11-23 00:28:00,118.731,118.733,118.72,118.733,193300002.0
2005-11-23 00:29:00,118.733,118.733,118.723,118.726,329099994.0
2005-11-23 00:30:00,118.723,118.727,118.713,118.726,246899996.0
2005-11-23 00:31:00,118.725,118.725,118.715,118.723,215699999.0
2005-11-23 00:32:00,118.725,118.725,118.715,118.715,157700003.0
2005-11-23 00:33:00,118.725,118.725,118.72,118.725,234900000.0
2005-11-23 00:34:00,118.729,118.731,118.729,118.731,77000000.0
2005-11-23 00:35:00,118.736,118.744,118.732,118.737,327899998.0
2005-11-23 00:36:00,118.733,118.733,118.72,118.72,215400003.0
2005-11-23 00:37:00,118.718,118.718,118.685,118.698,320800001.0
2005-11-23 00:38:00,118.699,118.707,118.695,118.702,234000001.0
2005-11-23 00:39:00,118.703,118.705,118.697,118.705,226399998.0
2005-11-23 00:40:00,118.711,118.727,118.709,118.727,207600004.0
2005-11-23 00:41:00,118.732,118.733,118.726,118.733,244900003.0
2005-11-23 00:42:00,118.733,118.733,118.718,118.723,262399995.0
2005-11-23 00:43:00,118.725,118.725,118.715,118.72,391900000.0
2005-11-23 00:44:00,118.715,118.72,118.706,118.715,163299996.0
2005-11-23 00:45:00,118.722,118.722,118.704,118.704,148999998.0
2005-11-23 00:46:00,118.707,118.718,118.707,118.718,154999994.0
2005-11-23 00:47:00,118.723,118.723,118.716,118.717,181800002.0
2005-11-23 00:48:00,118.715,118.715,118.71,118.71,220700001.0
2005-11-23 00:49:00,118.708,118.723,118.708,118.723,112300002.0
2005-11-23 00:50:00,118.725,118.725,118.715,118.715,156200005.0
2005-11-23 00:51:00,118.717,118.725,118.714,118.72,122799997.0
2005-11-23 00:52:00,118.727,118.737,118.727,118.728,251200003.0
2005-11-23 00:53:00,118.73,118.735,118.727,118.735,239699993.0
2005-11-23 00:54:00,118.738,118.738,118.73,118.73,111199999.0
2005-11-23 00:55:00,118.73,118.735,118.73,118.735,230399999.0
2005-11-23 00:56:00,118.728,118.731,118.72,118.72,194299998.0
2005-11-23 00:57:00,118.717,118.732,118.717,118.729,163799999.0
2005-11-23 00:58:00,118.735,118.735,118.735,118.735,67799999.0
2005-11-23 00:59:00,118.735,118.735,118.73,118.735,47099998.0
2005-11-23 01:00:00,118.725,118.727,118.725,118.725,141899997.0
2005-11-23 01:01:00,118.721,118.721,118.685,118.685,287500000.0
2005-11-23 01:02:00,118.68,118.689,118.676,118.688,331400006.0
2005-11-23 01:03:00,118.69,118.698,118.683,118.695,301299996.0
2005-11-23 01:04:00,118.695,118.695,118.688,118.695,255999997.0
2005-11-23 01:05:00,118.695,118.695,118.695,118.695,40000002.0
2005-11-23 01:06:00,118.695,118.695,118.69,118.695,322700008.0
2005-11-23 01:07:00,118.691,118.702,118.691,118.702,179699999.0
2005-11-23 01:08:00,118.705,118.715,118.705,118.715,137499997.0
2005-11-23 01:09:00,118.72,118.728,118.708,118.726,85400000.0
2005-11-23 01:10:00,118.733,118.733,118.721,118.721,397900003.0
2005-11-23 01:11:00,118.718,118.724,118.712,118.724,187099998.0
2005-11-23 01:12:00,118.72,118.723,118.714,118.718,132199998.0
2005-11-23 01:13:00,118.711,118.725,118.711,118.725,51099999.0
2005-11-23 01:14:00,118.725,118.737,118.725,118.737,105999999.0
2005-11-23 01:15:00,118.747,118.752,118.745,118.75,249699996.0
2005-11-23 01:16:00,118.755,118.755,118.75,118.755,145600001.0
2005-11-23 01:17:00,118.752,118.802,118.747,118.797,254900003.0
2005-11-23 01:18:00,118.792,118.793,118.784,118.793,201399996.0
2005-11-23 01:19:00,118.787,118.797,118.785,118.795,194999996.0
2005-11-23 01:20:00,118.795,118.795,118.787,118.787,264099999.0
2005-11-23 01:21:00,118.795,118.795,118.788,118.788,136399998.0
2005-11-23 01:22:00,118.793,118.799,118.792,118.798,251399999.0
2005-11-23 01:23:00,118.808,118.81,118.795,118.805,398000002.0
2005-11-23 01:24:00,118.807,118.807,118.789,118.797,289300003.0
2005-11-23 01:25:00,118.785,118.793,118.777,118.793,238099996.0
2005-11-23 01:26:00,118.791,118.791,118.766,118.766,268300004.0
2005-11-23 01:27:00,118.773,118.773,118.761,118.767,197599996.0
2005-11-23 01:28:00,118.755,118.768,118.755,118.765,245500005.0
2005-11-23 01:29:00,118.761,118.77,118.76,118.766,200900000.0
2005-11-23 01:30:00,118.753,118.766,118.753,118.766,167000000.0
2005-11-23 01:31:00,118.763,118.763,118.749,118.755,198299998.0
2005-11-23 01:32:00,118.75,118.762,118.746,118.762,275300002.0
2005-11-23 01:33:00,118.76,118.765,118.756,118.758,254599999.0
2005-11-23 01:34:00,118.753,118.777,118.753,118.776,387900003.0
2005-11-23 01:35:00,118.783,118.783,118.768,118.768,311200003.0
2005-11-23 01:36:00,118.77,118.785,118.77,118.773,93300001.0
2005-11-23 01:37:00,118.773,118.794,118.773,118.79,248699997.0
2005-11-23 01:38:00,118.79,118.79,118.773,118.784,297499996.0
2005-11-23 01:39:00,118.775,118.788,118.775,118.778,170300003.0
2005-11-23 01:40:00,118.785,118.787,118.778,118.778,82400002.0
2005-11-23 01:41:00,118.785,118.785,118.78,118.785,90100000.0
2005-11-23 01:42:00,118.783,118.785,118.78,118.785,133399997.0
2005-11-23 01:43:00,118.78,118.785,118.777,118.783,365700001.0
2005-11-23 01:44:00,118.781,118.794,118.78,118.794,336299996.0
2005-11-23 01:45:00,118.799,118.823,118.799,118.823,294299994.0
2005-11-23 01:46:00,118.825,118.825,118.82,118.825,155999997.0
2005-11-23 01:47:00,118.824,118.839,118.824,118.827,216600002.0
2005-11-23 01:48:00,118.834,118.842,118.83,118.841,174599997.0
2005-11-23 01:49:00,118.843,118.854,118.832,118.854,88600001.0
2005-11-23 01:50:00,118.85,118.852,118.85,118.85,142700003.0
2005-11-23 01:51:00,118.851,118.851,118.829,118.834,248700001.0
2005-11-23 01:52:00,118.837,118.844,118.829,118.829,158199998.0
2005-11-23 01:53:00,118.83,118.838,118.83,118.836,232199997.0
2005-11-23 01:54:00,118.831,118.843,118.827,118.843,243899998.0
2005-11-23 01:55:00,118.845,118.851,118.83,118.848,223600000.0
2005-11-23 01:56:00,118.844,118.859,118.844,118.85,189199998.0
2005-11-23 01:57:00,118.845,118.855,118.843,118.855,128300000.0
2005-11-23 01:58:00,118.855,118.855,118.85,118.852,147700000.0
2005-11-23 01:59:00,118.852,118.852,118.837,118.837,275000001.0
2005-11-23 02:00:00,118.84,118.845,118.837,118.845,132900000.0
2005-11-23 02:01:00,118.84,118.845,118.84,118.845,210699997.0
2005-11-23 02:02:00,118.845,118.87,118.842,118.842,430700009.0
2005-11-23 02:03:00,118.832,118.845,118.831,118.84,193699997.0
2005-11-23 02:04:00,118.84,118.845,118.835,118.835,114500000.0
2005-11-23 02:05:00,118.84,118.845,118.84,118.84,257300000.0
2005-11-23 02:06:00,118.848,118.85,118.842,118.842,92800003.0
2005-11-23 02:07:00,118.838,118.848,118.838,118.848,172200002.0
2005-11-23 02:08:00,118.847,118.859,118.847,118.857,249999999.0
2005-11-23 02:09:00,118.865,118.868,118.858,118.865,207900000.0
2005-11-23 02:10:00,118.86,118.872,118.86,118.869,369399998.0
2005-11-23 02:11:00,118.865,118.865,118.86,118.86,171999999.0
2005-11-23 02:12:00,118.863,118.863,118.847,118.847,276899997.0
2005-11-23 02:13:00,118.837,118.848,118.83,118.83,462100003.0
2005-11-23 02:14:00,118.831,118.848,118.831,118.84,147599999.0
2005-11-23 02:15:00,118.842,118.847,118.833,118.833,110400001.0
2005-11-23 02:16:00,118.832,118.832,118.82,118.821,172399998.0
2005-11-23 02:17:00,118.825,118.837,118.825,118.836,250800008.0
2005-11-23 02:18:00,118.83,118.835,118.83,118.83,105200001.0
2005-11-23 02:19:00,118.831,118.859,118.831,118.856,192699997.0
2005-11-23 02:20:00,118.863,118.895,118.863,118.89,241599999.0
2005-11-23 02:21:00,118.89,118.921,118.886,118.909,263499997.0
2005-11-23 02:22:00,118.897,118.897,118.883,118.895,235899998.0
2005-11-23 02:23:00,118.892,118.914,118.888,118.914,189699995.0
2005-11-23 02:24:00,118.923,118.931,118.915,118.931,259999999.0
2005-11-23 02:25:00,118.937,118.952,118.935,118.952,169299998.0
2005-11-23 02:26:00,118.948,118.955,118.933,118.938,243399997.0
2005-11-23 02:27:00,118.939,118.945,118.93,118.94,336600006.0
2005-11-23 02:28:00,118.943,118.956,118.939,118.944,326500000.0
2005-11-23 02:29:00,118.953,118.964,118.946,118.958,268599996.0
2005-11-23 02:30:00,118.963,118.963,118.94,118.952,209500000.0
2005-11-23 02:31:00,118.958,118.967,118.958,118.966,309200004.0
2005-11-23 02:32:00,118.957,118.957,118.92,118.933,292800004.0
2005-11-23 02:33:00,118.937,118.943,118.933,118.938,258299999.0
2005-11-23 02:34:00,118.943,118.943,118.935,118.937,249700002.0
2005-11-23 02:35:00,118.934,118.934,118.92,118.926,273200006.0
2005-11-23 02:36:00,118.93,118.94,118.93,118.935,289800008.0
2005-11-23 02:37:00,118.932,118.939,118.923,118.925,324900008.0
2005-11-23 02:38:00,118.923,118.951,118.923,118.951,206100002.0
2005-11-23 02:39:00,118.952,118.958,118.952,118.958,197300000.0
2005-11-23 02:40:00,118.964,118.973,118.962,118.973,342999999.0
2005-11-23 02:41:00,118.975,118.975,118.967,118.967,157500002.0
2005-11-23 02:42:00,118.965,118.975,118.965,118.97,279299997.0
2005-11-23 02:43:00,118.987,119.012,118.987,119.006,151400004.0
2005-11-23 02:44:00,119.015,119.026,119.008,119.01,218200000.0
2005-11-23 02:45:00,118.996,118.996,118.97,118.977,392999999.0
2005-11-23 02:46:00,118.977,118.981,118.966,118.968,162799998.0
2005-11-23 02:47:00,118.974,118.982,118.973,118.977,179600000.0
2005-11-23 02:48:00,118.974,118.98,118.964,118.964,160400003.0
2005-11-23 02:49:00,118.962,118.962,118.947,118.96,165200001.0
2005-11-23 02:50:00,118.953,118.953,118.931,118.931,383899994.0
2005-11-23 02:51:00,118.927,118.93,118.913,118.913,282100002.0
2005-11-23 02:52:00,118.919,118.936,118.916,118.919,319199999.0
2005-11-23 02:53:00,118.921,118.933,118.919,118.933,326199994.0
2005-11-23 02:54:00,118.929,118.949,118.929,118.944,313700010.0
2005-11-23 02:55:00,118.958,118.966,118.952,118.964,337399997.0
2005-11-23 02:56:00,118.96,118.974,118.943,118.943,302000002.0
2005-11-23 02:57:00,118.933,118.948,118.929,118.937,200800001.0
2005-11-23 02:58:00,118.947,118.951,118.942,118.942,150699998.0
2005-11-23 02:59:00,118.943,118.951,118.943,118.949,428400008.0
2005-11-23 03:00:00,118.95,118.966,118.95,118.966,294199996.0
2005-11-23 03:01:00,118.969,118.969,118.95,118.963,115500000.0
2005-11-23 03:02:00,118.959,118.959,118.953,118.958,171199997.0
2005-11-23 03:03:00,118.961,118.961,118.943,118.948,169299999.0
2005-11-23 03:04:00,118.945,118.957,118.945,118.955,346899997.0
2005-11-23 03:05:00,118.952,118.952,118.927,118.927,166400002.0
2005-11-23 03:06:00,118.935,118.935,118.93,118.935,219500001.0
2005-11-23 03:07:00,118.931,118.942,118.93,118.942,321100000.0
2005-11-23 03:08:00,118.944,118.953,118.942,118.953,304100007.0
2005-11-23 03:09:00,118.953,118.953,118.934,118.938,221199998.0
2005-11-23 03:10:00,118.933,118.933,118.925,118.929,110400002.0
2005-11-23 03:11:00,118.92,118.93,118.914,118.919,162599998.0
2005-11-23 03:12:00,118.897,118.897,118.883,118.883,19000000.0
2005-11-23 03:13:00,118.86,118.87,118.855,118.866,427300011.0
2005-11-23 03:14:00,118.863,118.875,118.863,118.87,104900000.0
2005-11-23 03:15:00,118.889,118.9,118.889,118.889,237499998.0
2005-11-23 03:16:00,118.874,118.883,118.874,118.883,97100002.0
2005-11-23 03:17:00,118.88,118.888,118.877,118.885,332499997.0
2005-11-23 03:18:00,118.883,118.883,118.871,118.876,177999998.0
2005-11-23 03:19:00,118.875,118.885,118.875,118.885,69999997.0
2005-11-23 03:20:00,118.888,118.893,118.883,118.883,315700004.0
2005-11-23 03:21:00,118.887,118.893,118.887,118.893,103900000.0
2005-11-23 03:22:00,118.892,118.892,118.869,118.869,191100003.0
2005-11-23 03:23:00,118.86,118.87,118.858,118.869,188099999.0
2005-11-23 03:24:00,118.875,118.881,118.866,118.868,179900003.0
2005-11-23 03:25:00,118.866,118.869,118.841,118.841,142599999.0
2005-11-23 03:26:00,118.858,118.863,118.855,118.86,210400003.0
2005-11-23 03:27:00,118.868,118.88,118.867,118.869,163499999.0
2005-11-23 03:28:00,118.862,118.862,118.841,118.853,89500001.0
2005-11-23 03:29:00,118.852,118.852,118.844,118.85,168000000.0
2005-11-23 03:30:00,118.84,118.844,118.817,118.824,296599993.0
2005-11-23 03:31:00,118.82,118.821,118.809,118.817,180500000.0
2005-11-23 03:32:00,118.82,118.825,118.82,118.82,301099999.0
2005-11-23 03:33:00,118.822,118.822,118.807,118.81,212900001.0
2005-11-23 03:34:00,118.818,118.82,118.797,118.8,249600001.0
2005-11-23 03:35:00,118.79,118.792,118.763,118.763,153800004.0
2005-11-23 03:36:00,118.749,118.77,118.744,118.77,273500001.0
2005-11-23 03:37:00,118.765,118.766,118.752,118.752,174100003.0
2005-11-23 03:38:00,118.752,118.787,118.75,118.781,150499998.0
2005-11-23 03:39:00,118.78,118.788,118.773,118.787,205699999.0
2005-11-23 03:40:00,118.786,118.794,118.777,118.778,265900004.0
2005-11-23 03:41:00,118.773,118.774,118.761,118.774,168300000.0
2005-11-23 03:42:00,118.779,118.779,118.765,118.771,218199999.0
2005-11-23 03:43:00,118.765,118.77,118.758,118.76,240699998.0
2005-11-23 03:44:00,118.763,118.767,118.755,118.765,130600000.0
2005-11-23 03:45:00,118.762,118.764,118.749,118.763,252299999.0
2005-11-23 03:46:00,118.76,118.765,118.76,118.76,339700002.0
2005-11-23 03:47:00,118.765,118.765,118.755,118.755,142499997.0
2005-11-23 03:48:00,118.749,118.749,118.735,118.749,216899998.0
2005-11-23 03:49:00,118.753,118.753,118.73,118.73,237500002.0
2005-11-23 03:50:00,118.738,118.751,118.738,118.751,241499995.0
2005-11-23 03:51:00,118.747,118.747,118.737,118.745,290299998.0
2005-11-23 03:52:00,118.74,118.74,118.713,118.717,194800000.0
2005-11-23 03:53:00,118.721,118.732,118.721,118.725,244799997.0
2005-11-23 03:54:00,118.732,118.745,118.732,118.743,243000005.0
2005-11-23 03:55:00,118.744,118.757,118.744,118.744,392800007.0
2005-11-23 03:56:00,118.744,118.76,118.744,118.76,77400002.0
2005-11-23 03:57:00,118.758,118.761,118.754,118.761,242500005.0
2005-11-23 03:58:00,118.755,118.762,118.749,118.762,216900000.0
2005-11-23 03:59:00,118.763,118.763,118.75,118.753,295999991.0
2005-11-23 04:00:00,118.762,118.771,118.758,118.758,152900000.0
2005-11-23 04:01:00,118.75,118.755,118.747,118.753,352400006.0
2005-11-23 04:02:00,118.753,118.758,118.751,118.758,125599999.0
2005-11-23 04:03:00,118.746,118.746,118.744,118.744,63500001.0
2005-11-23 04:04:00,118.743,118.743,118.729,118.737,394500006.0
2005-11-23 04:05:00,118.732,118.732,118.721,118.721,247700001.0
2005-11-23 04:06:00,118.723,118.723,118.712,118.716,267499998.0
2005-11-23 04:07:00,118.713,118.715,118.705,118.71,272900000.0
2005-11-23 04:08:00,118.712,118.74,118.71,118.74,145000001.0
2005-11-23 04:09:00,118.742,118.742,118.727,118.728,179599998.0
2005-11-23 04:10:00,118.725,118.737,118.715,118.736,239500005.0
2005-11-23 04:11:00,118.733,118.748,118.733,118.748,264899998.0
2005-11-23 04:12:00,118.748,118.748,118.727,118.737,258899998.0
2005-11-23 04:13:00,118.732,118.732,118.721,118.728,78399999.0
2005-11-23 04:14:00,118.726,118.731,118.723,118.727,239799998.0
2005-11-23 04:15:00,118.726,118.731,118.718,118.72,384500001.0
2005-11-23 04:16:00,118.708,118.708,118.704,118.704,176599996.0
2005-11-23 04:17:00,118.703,118.711,118.698,118.705,100200002.0
2005-11-23 04:18:00,118.697,118.712,118.697,118.712,247599997.0
2005-11-23 04:19:00,118.715,118.723,118.709,118.723,398099995.0
2005-11-23 04:20:00,118.72,118.725,118.72,118.723,159999998.0
2005-11-23 04:21:00,118.721,118.728,118.721,118.725,153700005.0
2005-11-23 04:22:00,118.727,118.733,118.722,118.722,370900008.0
2005-11-23 04:23:00,118.723,118.73,118.722,118.726,191599998.0
2005-11-23 04:24:00,118.718,118.732,118.716,118.718,235000000.0
2005-11-23 04:25:00,118.71,118.715,118.708,118.715,215399993.0
2005-11-23 04:26:00,118.704,118.711,118.698,118.711,358900001.0
2005-11-23 04:27:00,118.707,118.709,118.699,118.7,212499996.0
2005-11-23 04:28:00,118.706,118.713,118.706,118.707,170400000.0
2005-11-23 04:29:00,118.714,118.721,118.714,118.721,69000000.0
2005-11-23 04:30:00,118.718,118.724,118.712,118.72,221999997.0
2005-11-23 04:31:00,118.721,118.733,118.721,118.733,219799999.0
2005-11-23 04:32:00,118.733,118.754,118.733,118.75,244100004.0
2005-11-23 04:33:00,118.747,118.761,118.747,118.757,174100002.0
2005-11-23 04:34:00,118.747,118.762,118.747,118.762,266600001.0
2005-11-23 04:35:00,118.763,118.773,118.754,118.773,200099999.0
2005-11-23 04:36:00,118.767,118.768,118.761,118.767,149500004.0
2005-11-23 04:37:00,118.762,118.769,118.751,118.751,143700000.0
2005-11-23 04:38:00,118.757,118.773,118.755,118.773,245499999.0
2005-11-23 04:39:00,118.776,118.783,118.772,118.772,266700000.0
2005-11-23 04:40:00,118.777,118.777,118.753,118.753,190800004.0
2005-11-23 04:41:00,118.75,118.756,118.742,118.742,324699997.0
2005-11-23 04:42:00,118.748,118.748,118.735,118.737,256499992.0
2005-11-23 04:43:00,118.75,118.76,118.75,118.756,222500003.0
2005-11-23 04:44:00,118.751,118.752,118.743,118.75,197999997.0
2005-11-23 04:45:00,118.757,118.767,118.751,118.756,283000004.0
2005-11-23 04:46:00,118.755,118.757,118.75,118.75,225300002.0
2005-11-23 04:47:00,118.755,118.755,118.75,118.755,346899993.0
2005-11-23 04:48:00,118.754,118.762,118.744,118.762,169099998.0
2005-11-23 04:49:00,118.763,118.763,118.749,118.751,327199996.0
2005-11-23 04:50:00,118.75,118.76,118.748,118.748,191999996.0
2005-11-23 04:51:00,118.758,118.762,118.758,118.762,107199997.0
2005-11-23 04:52:00,118.765,118.765,118.75,118.75,69900002.0
2005-11-23 04:53:00,118.754,118.754,118.743,118.743,157900002.0
2005-11-23 04:54:00,118.755,118.755,118.748,118.755,125100000.0
2005-11-23 04:55:00,118.757,118.763,118.756,118.756,238299999.0
2005-11-23 04:56:00,118.757,118.765,118.757,118.76,299099991.0
2005-11-23 04:57:00,118.755,118.765,118.755,118.765,252700003.0
2005-11-23 04:58:00,118.763,118.768,118.763,118.768,66000001.0
2005-11-23 04:59:00,118.765,118.765,118.76,118.763,123000001.0
2005-11-23 05:00:00,118.764,118.764,118.754,118.756,312800007.0
2005-11-23 05:01:00,118.751,118.751,118.738,118.747,106100003.0
2005-11-23 05:02:00,118.734,118.758,118.734,118.758,244099998.0
2005-11-23 05:03:00,118.77,118.777,118.77,118.772,238500005.0
2005-11-23 05:04:00,118.778,118.782,118.773,118.779,81899998.0
2005-11-23 05:05:00,118.783,118.783,118.773,118.775,181800002.0
2005-11-23 05:06:00,118.778,118.788,118.768,118.776,273100001.0
2005-11-23 05:07:00,118.781,118.781,118.774,118.774,13600000.0
2005-11-23 05:08:00,118.773,118.775,118.765,118.77,150400002.0
2005-11-23 05:09:00,118.768,118.775,118.767,118.775,378899996.0
2005-11-23 05:10:00,118.772,118.772,118.76,118.76,170000005.0
2005-11-23 05:11:00,118.76,118.765,118.755,118.765,169900005.0
2005-11-23 05:12:00,118.76,118.765,118.76,118.765,168100001.0
2005-11-23 05:13:00,118.765,118.765,118.76,118.765,143099999.0
2005-11-23 05:14:00,118.763,118.771,118.758,118.758,483500010.0
2005-11-23 05:15:00,118.758,118.765,118.757,118.763,158899997.0
2005-11-23 05:16:00,118.765,118.765,118.757,118.765,307800001.0
2005-11-23 05:17:00,118.768,118.775,118.766,118.769,147399999.0
2005-11-23 05:18:00,118.761,118.77,118.761,118.768,75699998.0
2005-11-23 05:19:00,118.764,118.769,118.756,118.756,203199998.0
2005-11-23 05:20:00,118.765,118.765,118.765,118.765,9600000.0
2005-11-23 05:21:00,118.763,118.765,118.757,118.765,269800000.0
2005-11-23 05:22:00,118.759,118.763,118.753,118.758,225400004.0
2005-11-23 05:23:00,118.75,118.755,118.745,118.755,373699995.0
2005-11-23 05:24:00,118.758,118.758,118.752,118.753,301500000.0
2005-11-23 05:25:00,118.752,118.769,118.752,118.769,271599997.0
2005-11-23 05:26:00,118.76,118.774,118.76,118.764,351299995.0
2005-11-23 05:27:00,118.767,118.767,118.764,118.764,34500001.0
2005-11-23 05:28:00,118.77,118.775,118.77,118.775,146499998.0
2005-11-23 05:29:00,118.773,118.773,118.77,118.77,38300000.0
2005-11-23 05:30:00,118.773,118.773,118.762,118.767,248500004.0
2005-11-23 05:31:00,118.76,118.765,118.757,118.76,304999998.0
2005-11-23 05:32:00,118.759,118.777,118.759,118.773,149300000.0
2005-11-23 05:33:00,118.775,118.775,118.767,118.775,285800002.0
2005-11-23 05:34:00,118.77,118.778,118.77,118.77,355600004.0
2005-11-23 05:35:00,118.773,118.773,118.759,118.76,255300005.0
2005-11-23 05:36:00,118.765,118.765,118.753,118.753,70800001.0
2005-11-23 05:37:00,118.757,118.77,118.757,118.766,194400001.0
2005-11-23 05:38:00,118.77,118.776,118.76,118.76,264300000.0
2005-11-23 05:39:00,118.759,118.771,118.753,118.764,199899996.0
2005-11-23 05:40:00,118.777,118.783,118.77,118.77,116600000.0
2005-11-23 05:41:00,118.765,118.765,118.76,118.76,416400003.0
2005-11-23 05:42:00,118.762,118.77,118.76,118.76,171399996.0
2005-11-23 05:43:00,118.763,118.763,118.753,118.757,285100005.0
2005-11-23 05:44:00,118.746,118.746,118.737,118.74,71999999.0
2005-11-23 05:45:00,118.745,118.745,118.735,118.745,311199998.0
2005-11-23 05:46:00,118.741,118.747,118.739,118.739,90700002.0
2005-11-23 05:47:00,118.74,118.744,118.736,118.744,189000002.0
2005-11-23 05:48:00,118.741,118.741,118.726,118.729,140599996.0
2005-11-23 05:49:00,118.723,118.73,118.714,118.714,145200000.0
2005-11-23 05:50:00,118.718,118.733,118.718,118.733,133899998.0
2005-11-23 05:51:00,118.733,118.733,118.728,118.733,153200000.0
2005-11-23 05:52:00,118.734,118.736,118.734,118.736,129099998.0
2005-11-23 05:53:00,118.735,118.746,118.733,118.733,190400003.0
2005-11-23 05:54:00,118.73,118.735,118.727,118.735,236300003.0
2005-11-23 05:55:00,118.734,118.734,118.722,118.727,238599999.0
2005-11-23 05:56:00,118.728,118.73,118.722,118.722,163700002.0
2005-11-23 05:57:00,118.718,118.718,118.712,118.712,115300000.0
2005-11-23 05:58:00,118.718,118.723,118.714,118.718,230200003.0
2005-11-23 05:59:00,118.723,118.728,118.72,118.725,182299997.0
2005-11-23 06:00:00,118.715,118.717,118.703,118.714,169800003.0
2005-11-23 06:01:00,118.709,118.709,118.683,118.691,271600001.0
2005-11-23 06:02:00,118.692,118.699,118.69,118.696,193699997.0
2005-11-23 06:03:00,118.693,118.698,118.685,118.691,201600001.0
2005-11-23 06:04:00,118.686,118.691,118.683,118.683,239199995.0
2005-11-23 06:05:00,118.675,118.68,118.662,118.668,296499994.0
2005-11-23 06:06:00,118.665,118.671,118.652,118.664,179800002.0
2005-11-23 06:07:00,118.659,118.669,118.657,118.66,162900001.0
2005-11-23 06:08:00,118.663,118.663,118.653,118.663,416500005.0
2005-11-23 06:09:00,118.662,118.662,118.659,118.662,149800003.0
2005-11-23 06:10:00,118.668,118.68,118.668,118.67,323900007.0
2005-11-23 06:11:00,118.667,118.678,118.667,118.674,312300004.0
2005-11-23 06:12:00,118.668,118.68,118.668,118.676,328099999.0
2005-11-23 06:13:00,118.67,118.67,118.662,118.662,253599999.0
2005-11-23 06:14:00,118.662,118.671,118.661,118.661,291899998.0
2005-11-23 06:15:00,118.662,118.673,118.662,118.663,315299997.0
2005-11-23 06:16:00,118.67,118.679,118.67,118.677,163899996.0
2005-11-23 06:17:00,118.672,118.673,118.669,118.673,262900003.0
2005-11-23 06:18:00,118.665,118.665,118.653,118.655,125000003.0
2005-11-23 06:19:00,118.655,118.67,118.644,118.67,225400003.0
2005-11-23 06:20:00,118.674,118.675,118.658,118.665,342500004.0
2005-11-23 06:21:00,118.66,118.66,118.637,118.639,203800001.0
2005-11-23 06:22:00,118.637,118.641,118.631,118.632,129500000.0
2005-11-23 06:23:00,118.633,118.643,118.631,118.643,196399999.0
2005-11-23 06:24:00,118.638,118.651,118.636,118.651,355800001.0
2005-11-23 06:25:00,118.652,118.652,118.632,118.638,337900001.0
2005-11-23 06:26:00,118.635,118.66,118.635,118.643,190199998.0
2005-11-23 06:27:00,118.645,118.645,118.635,118.645,133699998.0
2005-11-23 06:28:00,118.638,118.641,118.638,118.641,100200002.0
2005-11-23 06:29:00,118.638,118.64,118.632,118.632,196500001.0
2005-11-23 06:30:00,118.632,118.652,118.632,118.652,45400000.0
2005-11-23 06:31:00,118.651,118.664,118.651,118.659,255900003.0
2005-11-23 06:32:00,118.668,118.67,118.65,118.653,281200008.0
2005-11-23 06:33:00,118.648,118.652,118.646,118.65,178600006.0
2005-11-23 06:34:00,118.653,118.662,118.649,118.658,293700000.0
2005-11-23 06:35:00,118.661,118.661,118.65,118.658,225099999.0
2005-11-23 06:36:00,118.657,118.657,118.651,118.651,125900002.0
2005-11-23 06:37:00,118.645,118.645,118.64,118.645,137999998.0
2005-11-23 06:38:00,118.646,118.652,118.638,118.648,214399995.0
2005-11-23 06:39:00,118.652,118.652,118.632,118.632,502399994.0
2005-11-23 06:40:00,118.64,118.646,118.625,118.635,275800006.0
2005-11-23 06:41:00,118.632,118.632,118.624,118.628,88700000.0
2005-11-23 06:42:00,118.632,118.637,118.632,118.636,334000002.0
2005-11-23 06:43:00,118.638,118.641,118.635,118.635,51700000.0
2005-11-23 06:44:00,118.63,118.63,118.615,118.615,125899999.0
2005-11-23 06:45:00,118.603,118.608,118.598,118.605,335599994.0
2005-11-23 06:46:00,118.608,118.608,118.588,118.606,300600005.0
2005-11-23 06:47:00,118.598,118.615,118.594,118.612,307999992.0
2005-11-23 06:48:00,118.619,118.619,118.616,118.616,64300002.0
2005-11-23 06:49:00,118.63,118.632,118.615,118.629,152400003.0
2005-11-23 06:50:00,118.632,118.651,118.625,118.651,284999998.0
2005-11-23 06:51:00,118.652,118.652,118.629,118.629,353599998.0
2005-11-23 06:52:00,118.635,118.638,118.625,118.635,265999998.0
2005-11-23 06:53:00,118.63,118.635,118.627,118.632,160100002.0
2005-11-23 06:54:00,118.634,118.634,118.618,118.618,218800004.0
2005-11-23 06:55:00,118.612,118.623,118.612,118.623,183399998.0
2005-11-23 06:56:00,118.622,118.622,118.613,118.618,246199997.0
2005-11-23 06:57:00,118.623,118.623,118.613,118.614,142200000.0
2005-11-23 06:58:00,118.613,118.617,118.611,118.612,324699993.0
2005-11-23 06:59:00,118.615,118.615,118.608,118.615,196899999.0
2005-11-23 07:00:00,118.612,118.621,118.612,118.616,241899997.0
2005-11-23 07:01:00,118.609,118.613,118.605,118.608,290300007.0
2005-11-23 07:02:00,118.602,118.602,118.593,118.597,250599999.0
2005-11-23 07:03:00,118.601,118.601,118.566,118.582,245700005.0
2005-11-23 07:04:00,118.595,118.6,118.594,118.6,205200000.0
2005-11-23 07:05:00,118.608,118.645,118.608,118.635,278800001.0
2005-11-23 07:06:00,118.64,118.666,118.64,118.66,252900000.0
2005-11-23 07:07:00,118.663,118.663,118.635,118.638,275200002.0
2005-11-23 07:08:00,118.624,118.639,118.624,118.636,250599995.0
2005-11-23 07:09:00,118.637,118.641,118.637,118.64,222299998.0
2005-11-23 07:10:00,118.632,118.633,118.625,118.625,189599998.0
2005-11-23 07:11:00,118.637,118.642,118.63,118.632,238599998.0
2005-11-23 07:12:00,118.642,118.653,118.642,118.647,186300000.0
2005-11-23 07:13:00,118.64,118.64,118.626,118.634,228800000.0
2005-11-23 07:14:00,118.64,118.649,118.64,118.643,120000002.0
2005-11-23 07:15:00,118.645,118.645,118.638,118.645,94000001.0
2005-11-23 07:16:00,118.645,118.652,118.634,118.639,180900003.0
2005-11-23 07:17:00,118.638,118.64,118.62,118.628,178099999.0
2005-11-23 07:18:00,118.631,118.631,118.615,118.627,232300004.0
2005-11-23 07:19:00,118.628,118.63,118.624,118.627,216700002.0
2005-11-23 07:20:00,118.627,118.633,118.625,118.633,179000000.0
2005-11-23 07:21:00,118.63,118.633,118.622,118.633,123399996.0
2005-11-23 07:22:00,118.63,118.635,118.627,118.635,78400002.0
2005-11-23 07:23:00,118.629,118.638,118.629,118.638,251900001.0
2005-11-23 07:24:00,118.648,118.667,118.643,118.658,491299995.0
2005-11-23 07:25:00,118.66,118.669,118.653,118.664,199100003.0
2005-11-23 07:26:00,118.656,118.661,118.647,118.658,228700005.0
2005-11-23 07:27:00,118.657,118.659,118.639,118.639,372500005.0
2005-11-23 07:28:00,118.65,118.659,118.65,118.655,161199998.0
2005-11-23 07:29:00,118.653,118.653,118.64,118.646,95600001.0
2005-11-23 07:30:00,118.637,118.64,118.635,118.636,242599997.0
2005-11-23 07:31:00,118.645,118.645,118.635,118.645,369600000.0
2005-11-23 07:32:00,118.64,118.648,118.638,118.645,456999996.0
2005-11-23 07:33:00,118.642,118.642,118.631,118.631,70100000.0
2005-11-23 07:34:00,118.627,118.635,118.625,118.635,345300007.0
2005-11-23 07:35:00,118.627,118.635,118.627,118.63,148499998.0
2005-11-23 07:36:00,118.637,118.637,118.625,118.633,71000000.0
2005-11-23 07:37:00,118.628,118.633,118.622,118.633,105100002.0
2005-11-23 07:38:00,118.628,118.632,118.62,118.632,152900003.0
2005-11-23 07:39:00,118.628,118.638,118.628,118.635,348900000.0
2005-11-23 07:40:00,118.632,118.632,118.619,118.624,165100004.0
2005-11-23 07:41:00,118.633,118.643,118.632,118.643,211700003.0
2005-11-23 07:42:00,118.64,118.643,118.638,118.638,164200001.0
2005-11-23 07:43:00,118.644,118.644,118.636,118.639,190200006.0
2005-11-23 07:44:00,118.63,118.631,118.617,118.629,231200002.0
2005-11-23 07:45:00,118.63,118.642,118.628,118.642,76599998.0
2005-11-23 07:46:00,118.645,118.645,118.633,118.634,198099997.0
2005-11-23 07:47:00,118.63,118.635,118.63,118.63,268899998.0
2005-11-23 07:48:00,118.632,118.638,118.625,118.625,430200003.0
2005-11-23 07:49:00,118.625,118.63,118.619,118.63,197200001.0
2005-11-23 07:50:00,118.629,118.631,118.623,118.623,151799999.0
2005-11-23 07:51:00,118.628,118.632,118.622,118.627,113600001.0
2005-11-23 07:52:00,118.62,118.633,118.619,118.633,203199999.0
2005-11-23 07:53:00,118.633,118.633,118.623,118.628,190399999.0
2005-11-23 07:54:00,118.627,118.629,118.618,118.624,344099993.0
2005-11-23 07:55:00,118.627,118.633,118.622,118.622,378799994.0
2005-11-23 07:56:00,118.62,118.62,118.603,118.603,154499999.0
2005-11-23 07:57:00,118.606,118.606,118.59,118.603,371000006.0
2005-11-23 07:58:00,118.601,118.603,118.595,118.603,165899999.0
2005-11-23 07:59:00,118.603,118.616,118.595,118.616,218000003.0
2005-11-23 08:00:00,118.627,118.631,118.624,118.627,189700000.0
2005-11-23 08:01:00,118.629,118.649,118.629,118.646,224999999.0
2005-11-23 08:02:00,118.65,118.65,118.624,118.624,46400000.0
2005-11-23 08:03:00,118.615,118.615,118.609,118.615,133000001.0
2005-11-23 08:04:00,118.61,118.61,118.592,118.6,163600001.0
2005-11-23 08:05:00,118.601,118.607,118.582,118.582,287999999.0
2005-11-23 08:06:00,118.573,118.589,118.57,118.577,274400004.0
2005-11-23 08:07:00,118.579,118.579,118.573,118.578,312499999.0
2005-11-23 08:08:00,118.58,118.58,118.567,118.569,220499999.0
2005-11-23 08:09:00,118.57,118.57,118.525,118.534,276400001.0
2005-11-23 08:10:00,118.535,118.546,118.533,118.533,351800001.0
2005-11-23 08:11:00,118.537,118.539,118.515,118.515,181000002.0
2005-11-23 08:12:00,118.512,118.516,118.472,118.485,386900007.0
2005-11-23 08:13:00,118.465,118.465,118.414,118.414,183800001.0
2005-11-23 08:14:00,118.415,118.419,118.375,118.38,325499998.0
2005-11-23 08:15:00,118.402,118.446,118.402,118.443,224499997.0
2005-11-23 08:16:00,118.438,118.471,118.434,118.471,261499997.0
2005-11-23 08:17:00,118.489,118.508,118.485,118.5,309199999.0
2005-11-23 08:18:00,118.529,118.556,118.526,118.556,210900001.0
2005-11-23 08:19:00,118.563,118.57,118.551,118.553,241699995.0
2005-11-23 08:20:00,118.548,118.548,118.538,118.542,124699999.0
2005-11-23 08:21:00,118.542,118.55,118.542,118.546,97599999.0
2005-11-23 08:22:00,118.549,118.549,118.521,118.521,210999996.0
2005-11-23 08:23:00,118.508,118.547,118.502,118.547,218600001.0
2005-11-23 08:24:00,118.55,118.55,118.516,118.528,320900002.0
2005-11-23 08:25:00,118.54,118.54,118.53,118.538,305000006.0
2005-11-23 08:26:00,118.545,118.558,118.545,118.55,177999999.0
2005-11-23 08:27:00,118.554,118.57,118.546,118.57,293399997.0
2005-11-23 08:28:00,118.563,118.563,118.555,118.56,76600000.0
2005-11-23 08:29:00,118.564,118.575,118.564,118.575,195200003.0
2005-11-23 08:30:00,118.569,118.569,118.553,118.553,102500000.0
2005-11-23 08:31:00,118.549,118.549,118.52,118.529,369899998.0
2005-11-23 08:32:00,118.538,118.555,118.535,118.555,250400007.0
2005-11-23 08:33:00,118.572,118.603,118.569,118.591,202200000.0
2005-11-23 08:34:00,118.599,118.599,118.558,118.558,255599999.0
2005-11-23 08:35:00,118.567,118.574,118.567,118.574,212699995.0
2005-11-23 08:36:00,118.567,118.57,118.561,118.561,356199996.0
2005-11-23 08:37:00,118.563,118.595,118.554,118.595,138699996.0
2005-11-23 08:38:00,118.613,118.613,118.555,118.555,198399998.0
2005-11-23 08:39:00,118.533,118.542,118.526,118.539,360899996.0
2005-11-23 08:40:00,118.547,118.563,118.543,118.563,420799997.0
2005-11-23 08:41:00,118.568,118.579,118.558,118.576,202200003.0
2005-11-23 08:42:00,118.58,118.601,118.574,118.601,100999998.0
2005-11-23 08:43:00,118.622,118.637,118.622,118.637,102100001.0
2005-11-23 08:44:00,118.625,118.625,118.592,118.592,326800007.0
2005-11-23 08:45:00,118.584,118.595,118.564,118.564,411700003.0
2005-11-23 08:46:00,118.556,118.565,118.541,118.554,242699994.0
2005-11-23 08:47:00,118.559,118.563,118.553,118.553,132999999.0
2005-11-23 08:48:00,118.541,118.56,118.538,118.56,183700000.0
2005-11-23 08:49:00,118.568,118.568,118.557,118.557,189899996.0
2005-11-23 08:50:00,118.557,118.564,118.55,118.56,317500005.0
2005-11-23 08:51:00,118.563,118.571,118.562,118.568,157000001.0
2005-11-23 08:52:00,118.576,118.581,118.564,118.564,275500005.0
2005-11-23 08:53:00,118.555,118.562,118.545,118.546,267999995.0
2005-11-23 08:54:00,118.556,118.558,118.542,118.553,233300002.0
2005-11-23 08:55:00,118.55,118.568,118.55,118.559,193300005.0
2005-11-23 08:56:00,118.57,118.583,118.569,118.569,197699997.0
2005-11-23 08:57:00,118.568,118.574,118.566,118.57,248899996.0
2005-11-23 08:58:00,118.57,118.574,118.56,118.565,300099995.0
2005-11-23 08:59:00,118.56,118.56,118.542,118.542,213800004.0
2005-11-23 09:00:00,118.543,118.543,118.516,118.516,196699996.0
2005-11-23 09:01:00,118.523,118.523,118.512,118.522,101599999.0
2005-11-23 09:02:00,118.519,118.519,118.502,118.502,140999998.0
2005-11-23 09:03:00,118.5,118.5,118.485,118.485,246600005.0
2005-11-23 09:04:00,118.498,118.502,118.492,118.492,169399996.0
2005-11-23 09:05:00,118.497,118.498,118.488,118.49,154499997.0
2005-11-23 09:06:00,118.477,118.491,118.477,118.483,292100003.0
2005-11-23 09:07:00,118.478,118.492,118.476,118.488,230400001.0
2005-11-23 09:08:00,118.491,118.499,118.48,118.48,206400003.0
2005-11-23 09:09:00,118.47,118.47,118.448,118.455,278900002.0
2005-11-23 09:10:00,118.449,118.47,118.449,118.455,257700002.0
2005-11-23 09:11:00,118.465,118.479,118.465,118.472,284600005.0
2005-11-23 09:12:00,118.47,118.483,118.46,118.46,365499999.0
2005-11-23 09:13:00,118.458,118.471,118.457,118.468,243400000.0
2005-11-23 09:14:00,118.468,118.473,118.462,118.473,287400003.0
2005-11-23 09:15:00,118.475,118.478,118.468,118.475,391099991.0
2005-11-23 09:16:00,118.46,118.469,118.458,118.466,105400002.0
2005-11-23 09:17:00,118.466,118.473,118.463,118.473,162400000.0
2005-11-23 09:18:00,118.479,118.51,118.477,118.508,213999999.0
2005-11-23 09:19:00,118.503,118.509,118.494,118.495,286800004.0
2005-11-23 09:20:00,118.515,118.58,118.515,118.58,125500002.0
2005-11-23 09:21:00,118.585,118.586,118.539,118.539,181500001.0
2005-11-23 09:22:00,118.532,118.545,118.528,118.545,222800001.0
2005-11-23 09:23:00,118.545,118.551,118.534,118.551,323299999.0
2005-11-23 09:24:00,118.568,118.57,118.545,118.545,229899995.0
2005-11-23 09:25:00,118.545,118.55,118.516,118.516,362399995.0
2005-11-23 09:26:00,118.51,118.51,118.493,118.493,140300003.0
2005-11-23 09:27:00,118.503,118.515,118.498,118.515,285100001.0
2005-11-23 09:28:00,118.518,118.518,118.512,118.512,53500001.0
2005-11-23 09:29:00,118.488,118.488,118.469,118.477,177900005.0
2005-11-23 09:30:00,118.469,118.469,118.442,118.444,204100000.0
2005-11-23 09:31:00,118.45,118.48,118.45,118.48,228099997.0
2005-11-23 09:32:00,118.486,118.496,118.472,118.496,172599999.0
2005-11-23 09:33:00,118.489,118.494,118.483,118.494,258800002.0
2005-11-23 09:34:00,118.489,118.494,118.48,118.48,361300001.0
2005-11-23 09:35:00,118.49,118.49,118.477,118.483,327199999.0
2005-11-23 09:36:00,118.487,118.499,118.482,118.482,216699996.0
2005-11-23 09:37:00,118.488,118.488,118.475,118.483,234299998.0
2005-11-23 09:38:00,118.485,118.489,118.467,118.489,258800005.0
2005-11-23 09:39:00,118.484,118.484,118.473,118.476,156400004.0
2005-11-23 09:40:00,118.486,118.491,118.467,118.469,216200001.0
2005-11-23 09:41:00,118.471,118.505,118.471,118.504,359400002.0
2005-11-23 09:42:00,118.512,118.527,118.512,118.52,74100000.0
2005-11-23 09:43:00,118.53,118.548,118.525,118.548,214499998.0
2005-11-23 09:44:00,118.559,118.594,118.559,118.592,192300001.0
2005-11-23 09:45:00,118.587,118.587,118.558,118.564,114600002.0
2005-11-23 09:46:00,118.557,118.559,118.529,118.529,228699998.0
2005-11-23 09:47:00,118.521,118.529,118.52,118.525,248899997.0
2005-11-23 09:48:00,118.524,118.558,118.524,118.555,290500002.0
2005-11-23 09:49:00,118.545,118.555,118.53,118.53,238599999.0
2005-11-23 09:50:00,118.527,118.551,118.527,118.551,185400001.0
2005-11-23 09:51:00,118.552,118.554,118.541,118.554,150100002.0
2005-11-23 09:52:00,118.544,118.544,118.53,118.544,147400003.0
2005-11-23 09:53:00,118.543,118.543,118.524,118.524,67600001.0
2005-11-23 09:54:00,118.51,118.519,118.507,118.507,227399997.0
2005-11-23 09:55:00,118.491,118.491,118.473,118.479,180699998.0
2005-11-23 09:56:00,118.477,118.477,118.469,118.474,204000002.0
2005-11-23 09:57:00,118.466,118.486,118.461,118.481,226800003.0
2005-11-23 09:58:00,118.473,118.488,118.466,118.481,171299996.0
2005-11-23 09:59:00,118.483,118.497,118.473,118.49,205799996.0
2005-11-23 10:00:00,118.486,118.486,118.47,118.47,338900002.0
2005-11-23 10:01:00,118.476,118.48,118.474,118.48,67700001.0
2005-11-23 10:02:00,118.48,118.48,118.469,118.47,123000003.0
2005-11-23 10:03:00,118.473,118.473,118.445,118.445,184500003.0
2005-11-23 10:04:00,118.433,118.433,118.395,118.395,146500000.0
2005-11-23 10:05:00,118.405,118.423,118.405,118.408,153500000.0
2005-11-23 10:06:00,118.413,118.421,118.404,118.405,281000001.0
2005-11-23 10:07:00,118.39,118.413,118.388,118.403,310500002.0
2005-11-23 10:08:00,118.397,118.41,118.386,118.41,331900000.0
2005-11-23 10:09:00,118.428,118.441,118.428,118.432,166600002.0
2005-11-23 10:10:00,118.428,118.446,118.418,118.436,229100002.0
2005-11-23 10:11:00,118.446,118.45,118.438,118.441,177699999.0
2005-11-23 10:12:00,118.436,118.436,118.419,118.429,257499997.0
2005-11-23 10:13:00,118.428,118.439,118.426,118.43,211999998.0
2005-11-23 10:14:00,118.431,118.451,118.427,118.451,247299999.0
2005-11-23 10:15:00,118.453,118.453,118.441,118.444,161600000.0
2005-11-23 10:16:00,118.443,118.443,118.422,118.441,242399998.0
2005-11-23 10:17:00,118.446,118.454,118.443,118.454,449400001.0
2005-11-23 10:18:00,118.458,118.46,118.441,118.45,284000001.0
2005-11-23 10:19:00,118.44,118.444,118.417,118.417,163499998.0
2005-11-23 10:20:00,118.425,118.425,118.418,118.423,269999995.0
2005-11-23 10:21:00,118.428,118.439,118.425,118.43,148699998.0
2005-11-23 10:22:00,118.424,118.424,118.414,118.42,387499999.0
2005-11-23 10:23:00,118.41,118.414,118.397,118.414,330399997.0
2005-11-23 10:24:00,118.417,118.417,118.401,118.402,190099999.0
2005-11-23 10:25:00,118.39,118.39,118.351,118.355,266400003.0
2005-11-23 10:26:00,118.333,118.348,118.309,118.312,148599998.0
2005-11-23 10:27:00,118.302,118.326,118.302,118.321,294399997.0
2005-11-23 10:28:00,118.329,118.346,118.319,118.346,172399998.0
2005-11-23 10:29:00,118.34,118.34,118.328,118.337,306999999.0
2005-11-23 10:30:00,118.344,118.344,118.332,118.336,188399999.0
2005-11-23 10:31:00,118.344,118.344,118.333,118.336,174600001.0
2005-11-23 10:32:00,118.335,118.352,118.334,118.352,216800001.0
2005-11-23 10:33:00,118.359,118.36,118.345,118.347,97100000.0
2005-11-23 10:34:00,118.353,118.36,118.317,118.317,273600002.0
2005-11-23 10:35:00,118.307,118.32,118.301,118.32,151199994.0
2005-11-23 10:36:00,118.34,118.378,118.34,118.362,93900002.0
2005-11-23 10:37:00,118.36,118.36,118.336,118.336,116900001.0
2005-11-23 10:38:00,118.338,118.348,118.338,118.343,371000004.0
2005-11-23 10:39:00,118.348,118.363,118.348,118.363,247500002.0
2005-11-23 10:40:00,118.362,118.395,118.362,118.381,248099998.0
2005-11-23 10:41:00,118.381,118.4,118.375,118.4,200500004.0
2005-11-23 10:42:00,118.418,118.445,118.418,118.445,282199999.0
2005-11-23 10:43:00,118.446,118.446,118.42,118.42,309800010.0
2005-11-23 10:44:00,118.423,118.44,118.423,118.426,306800008.0
2005-11-23 10:45:00,118.437,118.469,118.437,118.466,220399998.0
2005-11-23 10:46:00,118.458,118.458,118.446,118.453,38400000.0
2005-11-23 10:47:00,118.466,118.467,118.46,118.467,60800001.0
2005-11-23 10:48:00,118.476,118.48,118.463,118.468,279600001.0
2005-11-23 10:49:00,118.472,118.48,118.457,118.459,260399999.0
2005-11-23 10:50:00,118.456,118.459,118.443,118.443,190800000.0
2005-11-23 10:51:00,118.441,118.459,118.434,118.459,316700004.0
2005-11-23 10:52:00,118.464,118.467,118.43,118.43,245500002.0
2005-11-23 10:53:00,118.433,118.455,118.433,118.455,86400000.0
2005-11-23 10:54:00,118.447,118.461,118.443,118.454,194499999.0
2005-11-23 10:55:00,118.447,118.45,118.438,118.44,264999996.0
2005-11-23 10:56:00,118.437,118.44,118.408,118.408,217200001.0
2005-11-23 10:57:00,118.395,118.407,118.393,118.393,142099998.0
2005-11-23 10:58:00,118.376,118.388,118.376,118.385,350699998.0
2005-11-23 10:59:00,118.38,118.38,118.339,118.339,141100002.0
2005-11-23 11:00:00,118.343,118.388,118.334,118.388,185599996.0
2005-11-23 11:01:00,118.402,118.411,118.399,118.411,239199997.0
2005-11-23 11:02:00,118.408,118.417,118.395,118.402,321299996.0
2005-11-23 11:03:00,118.4,118.41,118.4,118.407,174099996.0
2005-11-23 11:04:00,118.409,118.416,118.399,118.416,264799995.0
2005-11-23 11:05:00,118.422,118.454,118.422,118.442,220400004.0
2005-11-23 11:06:00,118.453,118.461,118.445,118.454,263799997.0
2005-11-23 11:07:00,118.44,118.442,118.438,118.438,125299999.0
2005-11-23 11:08:00,118.442,118.453,118.441,118.447,372000005.0
2005-11-23 11:09:00,118.451,118.502,118.451,118.502,261599998.0
2005-11-23 11:10:00,118.511,118.511,118.494,118.497,102600001.0
2005-11-23 11:11:00,118.498,118.512,118.498,118.512,171700002.0
2005-11-23 11:12:00,118.516,118.524,118.51,118.524,331100008.0
2005-11-23 11:13:00,118.529,118.55,118.529,118.534,101300002.0
2005-11-23 11:14:00,118.527,118.527,118.499,118.506,315800004.0
2005-11-23 11:15:00,118.5,118.52,118.5,118.52,257399999.0
2005-11-23 11:16:00,118.523,118.538,118.523,118.537,89700001.0
2005-11-23 11:17:00,118.535,118.538,118.527,118.533,245499997.0
2005-11-23 11:18:00,118.532,118.532,118.51,118.517,193699997.0
2005-11-23 11:19:00,118.515,118.574,118.515,118.563,256899997.0
2005-11-23 11:20:00,118.561,118.561,118.541,118.548,361300006.0
2005-11-23 11:21:00,118.544,118.545,118.534,118.534,189599998.0
2005-11-23 11:22:00,118.54,118.545,118.535,118.54,216100001.0
2005-11-23 11:23:00,118.542,118.542,118.532,118.532,177399994.0
2005-11-23 11:24:00,118.534,118.555,118.534,118.541,148599998.0
2005-11-23 11:25:00,118.541,118.553,118.537,118.544,296599997.0
2005-11-23 11:26:00,118.548,118.556,118.547,118.548,217100002.0
2005-11-23 11:27:00,118.565,118.588,118.565,118.586,156300001.0
2005-11-23 11:28:00,118.59,118.595,118.561,118.561,191500004.0
2005-11-23 11:29:00,118.567,118.581,118.567,118.574,226000003.0
2005-11-23 11:30:00,118.578,118.607,118.573,118.607,206500001.0
2005-11-23 11:31:00,118.612,118.628,118.61,118.628,175799999.0
2005-11-23 11:32:00,118.628,118.628,118.603,118.61,234800003.0
2005-11-23 11:33:00,118.633,118.638,118.633,118.637,167499996.0
2005-11-23 11:34:00,118.633,118.633,118.624,118.627,221999998.0
2005-11-23 11:35:00,118.623,118.623,118.61,118.614,137899999.0
2005-11-23 11:36:00,118.618,118.629,118.618,118.627,88900000.0
2005-11-23 11:37:00,118.623,118.631,118.611,118.631,192800004.0
2005-11-23 11:38:00,118.641,118.645,118.635,118.635,157499996.0
2005-11-23 11:39:00,118.637,118.643,118.631,118.643,190899995.0
2005-11-23 11:40:00,118.635,118.635,118.624,118.629,201899994.0
2005-11-23 11:41:00,118.628,118.628,118.596,118.598,330000003.0
2005-11-23 11:42:00,118.597,118.604,118.594,118.604,289899993.0
2005-11-23 11:43:00,118.605,118.605,118.588,118.588,215899999.0
2005-11-23 11:44:00,118.598,118.598,118.59,118.59,148800001.0
2005-11-23 11:45:00,118.592,118.592,118.574,118.581,359300010.0
2005-11-23 11:46:00,118.589,118.625,118.589,118.625,175000001.0
2005-11-23 11:47:00,118.621,118.621,118.604,118.606,161100001.0
2005-11-23 11:48:00,118.612,118.639,118.61,118.636,197499996.0
2005-11-23 11:49:00,118.666,118.707,118.666,118.693,250500001.0
2005-11-23 11:50:00,118.687,118.687,118.664,118.668,273300003.0
2005-11-23 11:51:00,118.657,118.675,118.656,118.675,394899999.0
2005-11-23 11:52:00,118.683,118.683,118.667,118.667,148800004.0
2005-11-23 11:53:00,118.663,118.67,118.66,118.663,222900003.0
2005-11-23 11:54:00,118.667,118.667,118.655,118.665,218099998.0
2005-11-23 11:55:00,118.66,118.66,118.652,118.657,268200006.0
2005-11-23 11:56:00,118.651,118.652,118.641,118.641,131899999.0
2005-11-23 11:57:00,118.637,118.642,118.631,118.631,157799997.0
2005-11-23 11:58:00,118.635,118.65,118.634,118.65,207099999.0
2005-11-23 11:59:00,118.65,118.657,118.648,118.65,349899997.0
2005-11-23 12:00:00,118.667,118.713,118.667,118.709,166499998.0
2005-11-23 12:01:00,118.702,118.702,118.672,118.675,125899999.0
2005-11-23 12:02:00,118.693,118.722,118.693,118.719,331700006.0
2005-11-23 12:03:00,118.719,118.719,118.687,118.687,123599999.0
2005-11-23 12:04:00,118.695,118.695,118.661,118.661,247200004.0
2005-11-23 12:05:00,118.67,118.682,118.666,118.682,254100002.0
2005-11-23 12:06:00,118.678,118.678,118.668,118.67,228400002.0
2005-11-23 12:07:00,118.677,118.679,118.667,118.673,221200000.0
2005-11-23 12:08:00,118.674,118.686,118.674,118.68,261499996.0
2005-11-23 12:09:00,118.677,118.682,118.665,118.677,274300001.0
2005-11-23 12:10:00,118.677,118.677,118.665,118.665,213300003.0
2005-11-23 12:11:00,118.661,118.661,118.642,118.649,223899997.0
2005-11-23 12:12:00,118.66,118.662,118.65,118.657,185900003.0
2005-11-23 12:13:00,118.657,118.67,118.656,118.659,259199995.0
2005-11-23 12:14:00,118.655,118.655,118.645,118.648,252399997.0
2005-11-23 12:15:00,118.653,118.653,118.645,118.649,186700001.0
2005-11-23 12:16:00,118.647,118.657,118.647,118.65,448699999.0
2005-11-23 12:17:00,118.65,118.655,118.65,118.655,255500004.0
2005-11-23 12:18:00,118.65,118.655,118.65,118.655,82000000.0
2005-11-23 12:19:00,118.65,118.664,118.644,118.647,217900001.0
2005-11-23 12:20:00,118.64,118.641,118.634,118.634,169400004.0
2005-11-23 12:21:00,118.633,118.633,118.624,118.627,307099997.0
2005-11-23 12:22:00,118.625,118.633,118.623,118.633,270700003.0
2005-11-23 12:23:00,118.627,118.631,118.624,118.626,310900005.0
2005-11-23 12:24:00,118.625,118.633,118.619,118.619,187599998.0
2005-11-23 12:25:00,118.608,118.618,118.598,118.599,196500004.0
2005-11-23 12:26:00,118.595,118.595,118.59,118.595,227000000.0
2005-11-23 12:27:00,118.592,118.592,118.57,118.578,203799997.0
2005-11-23 12:28:00,118.577,118.583,118.575,118.575,124899999.0
2005-11-23 12:29:00,118.572,118.588,118.572,118.58,280099997.0
2005-11-23 12:30:00,118.58,118.585,118.575,118.578,329599991.0
2005-11-23 12:31:00,118.578,118.585,118.578,118.585,69700002.0
2005-11-23 12:32:00,118.585,118.585,118.575,118.575,268600001.0
2005-11-23 12:33:00,118.583,118.592,118.583,118.589,22000000.0
2005-11-23 12:34:00,118.588,118.594,118.585,118.585,147500000.0
2005-11-23 12:35:00,118.585,118.585,118.58,118.585,238999997.0
2005-11-23 12:36:00,118.583,118.585,118.578,118.582,204400003.0
2005-11-23 12:37:00,118.58,118.585,118.575,118.58,233100004.0
2005-11-23 12:38:00,118.58,118.585,118.578,118.58,127500001.0
2005-11-23 12:39:00,118.58,118.58,118.535,118.535,140900001.0
2005-11-23 12:40:00,118.538,118.543,118.538,118.541,148200005.0
2005-11-23 12:41:00,118.54,118.553,118.54,118.55,249300003.0
2005-11-23 12:42:00,118.558,118.558,118.543,118.555,161900000.0
2005-11-23 12:43:00,118.555,118.555,118.547,118.55,171199998.0
2005-11-23 12:44:00,118.553,118.556,118.543,118.543,298200003.0
2005-11-23 12:45:00,118.555,118.555,118.547,118.555,327599997.0
2005-11-23 12:46:00,118.555,118.555,118.547,118.55,392099994.0
2005-11-23 12:47:00,118.557,118.563,118.548,118.552,239300001.0
2005-11-23 12:48:00,118.55,118.558,118.55,118.555,385000001.0
2005-11-23 12:49:00,118.55,118.55,118.542,118.542,289199997.0
2005-11-23 12:50:00,118.534,118.546,118.534,118.54,134699996.0
2005-11-23 12:51:00,118.543,118.543,118.531,118.532,209800003.0
2005-11-23 12:52:00,118.526,118.526,118.519,118.52,120400000.0
2005-11-23 12:53:00,118.518,118.523,118.515,118.517,213700003.0
2005-11-23 12:54:00,118.508,118.508,118.507,118.507,92500000.0
2005-11-23 12:55:00,118.517,118.523,118.517,118.523,114200000.0
2005-11-23 12:56:00,118.525,118.528,118.525,118.525,81399999.0
2005-11-23 12:57:00,118.523,118.525,118.515,118.515,317399993.0
2005-11-23 12:58:00,118.515,118.525,118.513,118.52,358000000.0
2005-11-23 12:59:00,118.523,118.525,118.517,118.525,513599996.0
2005-11-23 13:00:00,118.525,118.525,118.517,118.523,118900003.0
2005-11-23 13:01:00,118.526,118.547,118.526,118.542,255500004.0
2005-11-23 13:02:00,118.549,118.549,118.546,118.546,171800004.0
2005-11-23 13:03:00,118.55,118.555,118.55,118.555,221599998.0
2005-11-23 13:04:00,118.545,118.553,118.541,118.541,315200001.0
2005-11-23 13:05:00,118.542,118.552,118.542,118.548,557500006.0
2005-11-23 13:06:00,118.554,118.57,118.554,118.57,89499998.0
2005-11-23 13:07:00,118.57,118.571,118.559,118.571,193500003.0
2005-11-23 13:08:00,118.577,118.577,118.563,118.571,181800001.0
2005-11-23 13:09:00,118.571,118.571,118.561,118.561,68200001.0
2005-11-23 13:10:00,118.56,118.56,118.542,118.554,173200004.0
2005-11-23 13:11:00,118.553,118.563,118.553,118.557,301999998.0
2005-11-23 13:12:00,118.555,118.63,118.555,118.63,184999997.0
2005-11-23 13:13:00,118.64,118.649,118.635,118.646,203500004.0
2005-11-23 13:14:00,118.655,118.698,118.655,118.668,325400004.0
2005-11-23 13:15:00,118.655,118.667,118.649,118.665,272199999.0
2005-11-23 13:16:00,118.662,118.662,118.658,118.659,214900003.0
2005-11-23 13:17:00,118.659,118.663,118.653,118.653,176699998.0
2005-11-23 13:18:00,118.644,118.652,118.644,118.65,275700006.0
2005-11-23 13:19:00,118.645,118.661,118.645,118.655,279700004.0
2005-11-23 13:20:00,118.658,118.677,118.658,118.67,312500003.0
2005-11-23 13:21:00,118.672,118.672,118.658,118.664,372700007.0
2005-11-23 13:22:00,118.664,118.669,118.653,118.663,374699998.0
2005-11-23 13:23:00,118.664,118.708,118.664,118.708,216000004.0
2005-11-23 13:24:00,118.711,118.718,118.704,118.716,164700000.0
2005-11-23 13:25:00,118.721,118.73,118.717,118.73,94400000.0
2005-11-23 13:26:00,118.715,118.715,118.689,118.692,136999999.0
2005-11-23 13:27:00,118.7,118.711,118.68,118.68,111700003.0
2005-11-23 13:28:00,118.677,118.681,118.675,118.677,145699998.0
2005-11-23 13:29:00,118.678,118.701,118.678,118.701,294900002.0
2005-11-23 13:30:00,118.7,118.708,118.695,118.706,392299994.0
2005-11-23 13:31:00,118.703,118.706,118.692,118.706,189000004.0
2005-11-23 13:32:00,118.715,118.715,118.707,118.708,299900004.0
2005-11-23 13:33:00,118.711,118.711,118.694,118.694,409700000.0
2005-11-23 13:34:00,118.691,118.702,118.691,118.697,151899998.0
2005-11-23 13:35:00,118.691,118.691,118.684,118.688,210000002.0
2005-11-23 13:36:00,118.687,118.694,118.68,118.694,301899997.0
2005-11-23 13:37:00,118.705,118.705,118.685,118.688,160200002.0
2005-11-23 13:38:00,118.682,118.689,118.669,118.669,241999997.0
2005-11-23 13:39:00,118.668,118.668,118.65,118.656,180100000.0
2005-11-23 13:40:00,118.664,118.681,118.664,118.675,236700000.0
2005-11-23 13:41:00,118.67,118.675,118.665,118.67,249700000.0
2005-11-23 13:42:00,118.672,118.673,118.665,118.673,101100001.0
2005-11-23 13:43:00,118.678,118.68,118.668,118.67,225199997.0
2005-11-23 13:44:00,118.663,118.668,118.656,118.658,265499998.0
2005-11-23 13:45:00,118.658,118.663,118.652,118.652,206299997.0
2005-11-23 13:46:00,118.648,118.651,118.639,118.639,263299997.0
2005-11-23 13:47:00,118.647,118.653,118.638,118.653,370899992.0
2005-11-23 13:48:00,118.653,118.653,118.636,118.639,171000004.0
2005-11-23 13:49:00,118.634,118.647,118.634,118.647,254400001.0
2005-11-23 13:50:00,118.653,118.653,118.637,118.638,179699997.0
2005-11-23 13:51:00,118.64,118.645,118.64,118.645,298800003.0
2005-11-23 13:52:00,118.639,118.651,118.639,118.642,221099997.0
2005-11-23 13:53:00,118.637,118.645,118.635,118.635,81200001.0
2005-11-23 13:54:00,118.642,118.651,118.641,118.645,178900002.0
2005-11-23 13:55:00,118.646,118.653,118.645,118.653,186899998.0
2005-11-23 13:56:00,118.653,118.657,118.65,118.655,326500002.0
2005-11-23 13:57:00,118.648,118.648,118.634,118.647,151999995.0
2005-11-23 13:58:00,118.647,118.653,118.641,118.653,190599999.0
2005-11-23 13:59:00,118.658,118.663,118.647,118.647,296599995.0
2005-11-23 14:00:00,118.647,118.648,118.637,118.637,220600001.0
2005-11-23 14:01:00,118.627,118.63,118.616,118.625,363000000.0
2005-11-23 14:02:00,118.636,118.638,118.622,118.622,182200005.0
2005-11-23 14:03:00,118.622,118.629,118.616,118.616,169300002.0
2005-11-23 14:04:00,118.618,118.62,118.61,118.61,236900001.0
2005-11-23 14:05:00,118.6,118.6,118.577,118.58,267499998.0
2005-11-23 14:06:00,118.586,118.594,118.585,118.594,172100003.0
2005-11-23 14:07:00,118.59,118.596,118.584,118.585,154600000.0
2005-11-23 14:08:00,118.576,118.576,118.555,118.565,96600000.0
2005-11-23 14:09:00,118.557,118.569,118.557,118.565,388700002.0
2005-11-23 14:10:00,118.568,118.571,118.562,118.562,107799998.0
2005-11-23 14:11:00,118.562,118.571,118.562,118.568,250699996.0
2005-11-23 14:12:00,118.565,118.572,118.565,118.567,201199995.0
2005-11-23 14:13:00,118.572,118.589,118.572,118.572,210400001.0
2005-11-23 14:14:00,118.579,118.586,118.577,118.58,221200000.0
2005-11-23 14:15:00,118.583,118.583,118.552,118.552,249299996.0
2005-11-23 14:16:00,118.548,118.563,118.548,118.556,357299998.0
2005-11-23 14:17:00,118.552,118.56,118.552,118.558,198500002.0
2005-11-23 14:18:00,118.551,118.561,118.551,118.551,284499997.0
2005-11-23 14:19:00,118.56,118.568,118.56,118.567,200199996.0
2005-11-23 14:20:00,118.57,118.606,118.57,118.606,155900003.0
2005-11-23 14:21:00,118.61,118.61,118.596,118.603,230000000.0
2005-11-23 14:22:00,118.61,118.613,118.605,118.608,255199998.0
2005-11-23 14:23:00,118.615,118.618,118.61,118.613,220299995.0
2005-11-23 14:24:00,118.618,118.633,118.616,118.624,199000002.0
2005-11-23 14:25:00,118.635,118.646,118.635,118.636,168800001.0
2005-11-23 14:26:00,118.638,118.64,118.629,118.629,132600000.0
2005-11-23 14:27:00,118.625,118.634,118.623,118.632,225900005.0
2005-11-23 14:28:00,118.632,118.635,118.63,118.635,437600002.0
2005-11-23 14:29:00,118.637,118.651,118.635,118.651,125499998.0
2005-11-23 14:30:00,118.65,118.655,118.639,118.647,365300008.0
2005-11-23 14:31:00,118.647,118.647,118.64,118.643,228799995.0
2005-11-23 14:32:00,118.651,118.651,118.635,118.651,335799997.0
2005-11-23 14:33:00,118.655,118.683,118.655,118.683,128899998.0
2005-11-23 14:34:00,118.688,118.693,118.686,118.691,284799995.0
2005-11-23 14:35:00,118.694,118.709,118.694,118.7,228800008.0
2005-11-23 14:36:00,118.698,118.709,118.698,118.705,185999998.0
2005-11-23 14:37:00,118.704,118.704,118.696,118.697,125400001.0
2005-11-23 14:38:00,118.691,118.699,118.691,118.699,108100000.0
2005-11-23 14:39:00,118.695,118.695,118.671,118.671,124299996.0
2005-11-23 14:40:00,118.668,118.672,118.663,118.663,241100001.0
2005-11-23 14:41:00,118.664,118.692,118.664,118.692,210800001.0
2005-11-23 14:42:00,118.69,118.697,118.688,118.695,264100006.0
2005-11-23 14:43:00,118.698,118.704,118.692,118.692,375499995.0
2005-11-23 14:44:00,118.712,118.756,118.712,118.753,96299998.0
2005-11-23 14:45:00,118.749,118.749,118.742,118.742,79700000.0
2005-11-23 14:46:00,118.742,118.743,118.737,118.737,100100002.0
2005-11-23 14:47:00,118.729,118.739,118.729,118.737,84400001.0
2005-11-23 14:48:00,118.745,118.745,118.737,118.745,200500000.0
2005-11-23 14:49:00,118.745,118.751,118.742,118.747,169300001.0
2005-11-23 14:50:00,118.742,118.748,118.736,118.737,324700001.0
2005-11-23 14:51:00,118.74,118.745,118.732,118.732,177500001.0
2005-11-23 14:52:00,118.73,118.73,118.715,118.72,98300002.0
2005-11-23 14:53:00,118.718,118.723,118.712,118.712,151599999.0
2005-11-23 14:54:00,118.722,118.728,118.722,118.727,150299998.0
2005-11-23 14:55:00,118.728,118.731,118.721,118.729,154499996.0
2005-11-23 14:56:00,118.733,118.733,118.721,118.721,165200001.0
2005-11-23 14:57:00,118.723,118.723,118.71,118.717,225200001.0
2005-11-23 14:58:00,118.712,118.712,118.699,118.707,233200000.0
2005-11-23 14:59:00,118.707,118.712,118.705,118.712,193300000.0
2005-11-23 15:00:00,118.712,118.723,118.712,118.717,66400000.0
2005-11-23 15:01:00,118.729,118.738,118.729,118.738,252199999.0
2005-11-23 15:02:00,118.742,118.763,118.742,118.763,188799998.0
2005-11-23 15:03:00,118.765,118.765,118.738,118.743,182300003.0
2005-11-23 15:04:00,118.742,118.742,118.731,118.738,245800000.0
2005-11-23 15:05:00,118.74,118.74,118.727,118.734,164300003.0
2005-11-23 15:06:00,118.724,118.727,118.72,118.72,139400002.0
2005-11-23 15:07:00,118.705,118.721,118.705,118.718,233100003.0
2005-11-23 15:08:00,118.717,118.723,118.712,118.723,279499995.0
2005-11-23 15:09:00,118.727,118.733,118.725,118.733,242500002.0
2005-11-23 15:10:00,118.733,118.735,118.73,118.735,77600000.0
2005-11-23 15:11:00,118.737,118.749,118.731,118.731,290500002.0
2005-11-23 15:12:00,118.732,118.732,118.721,118.721,153300003.0
2005-11-23 15:13:00,118.722,118.722,118.7,118.7,320099998.0
2005-11-23 15:14:00,118.69,118.701,118.69,118.697,281899996.0
2005-11-23 15:15:00,118.681,118.681,118.668,118.675,200799997.0
2005-11-23 15:16:00,118.683,118.685,118.683,118.685,43100000.0
2005-11-23 15:17:00,118.678,118.692,118.678,118.692,150699999.0
2005-11-23 15:18:00,118.693,118.693,118.67,118.67,135800001.0
2005-11-23 15:19:00,118.663,118.663,118.651,118.651,266200006.0
2005-11-23 15:20:00,118.657,118.663,118.651,118.663,326599998.0
2005-11-23 15:21:00,118.665,118.665,118.655,118.655,318400001.0
2005-11-23 15:22:00,118.658,118.665,118.658,118.66,247100002.0
2005-11-23 15:23:00,118.657,118.658,118.642,118.642,232900000.0
2005-11-23 15:24:00,118.639,118.639,118.624,118.629,260999997.0
2005-11-23 15:25:00,118.626,118.626,118.615,118.625,232500001.0
2005-11-23 15:26:00,118.623,118.64,118.614,118.64,96900000.0
2005-11-23 15:27:00,118.643,118.651,118.633,118.651,263399999.0
2005-11-23 15:28:00,118.653,118.653,118.649,118.649,270100004.0
2005-11-23 15:29:00,118.654,118.667,118.654,118.66,111000001.0
2005-11-23 15:30:00,118.653,118.653,118.615,118.62,312399997.0
2005-11-23 15:31:00,118.62,118.62,118.603,118.613,159099999.0
2005-11-23 15:32:00,118.61,118.65,118.61,118.65,267100003.0
2005-11-23 15:33:00,118.64,118.64,118.623,118.633,94799999.0
2005-11-23 15:34:00,118.628,118.628,118.615,118.617,201299999.0
2005-11-23 15:35:00,118.617,118.621,118.615,118.615,222500002.0
2005-11-23 15:36:00,118.612,118.615,118.603,118.615,100499999.0
2005-11-23 15:37:00,118.613,118.613,118.6,118.601,243399997.0
2005-11-23 15:38:00,118.607,118.609,118.585,118.59,304500006.0
2005-11-23 15:39:00,118.574,118.594,118.55,118.55,236199998.0
2005-11-23 15:40:00,118.543,118.551,118.536,118.551,224800000.0
2005-11-23 15:41:00,118.551,118.554,118.544,118.544,110300001.0
2005-11-23 15:42:00,118.54,118.569,118.54,118.566,410900000.0
2005-11-23 15:43:00,118.575,118.575,118.566,118.574,301400001.0
2005-11-23 15:44:00,118.568,118.581,118.556,118.556,207399999.0
2005-11-23 15:45:00,118.554,118.554,118.545,118.545,264399994.0
2005-11-23 15:46:00,118.539,118.539,118.494,118.494,288300001.0
2005-11-23 15:47:00,118.497,118.516,118.497,118.502,199199999.0
2005-11-23 15:48:00,118.513,118.517,118.502,118.517,383300001.0
2005-11-23 15:49:00,118.517,118.525,118.517,118.525,171800001.0
2005-11-23 15:50:00,118.528,118.535,118.519,118.525,392900003.0
2005-11-23 15:51:00,118.516,118.516,118.492,118.505,352399998.0
2005-11-23 15:52:00,118.505,118.505,118.5,118.505,217600001.0
2005-11-23 15:53:00,118.51,118.519,118.509,118.51,148299998.0
2005-11-23 15:54:00,118.523,118.523,118.52,118.52,51400001.0
2005-11-23 15:55:00,118.534,118.537,118.514,118.514,192000004.0
2005-11-23 15:56:00,118.507,118.525,118.507,118.525,368400003.0
2005-11-23 15:57:00,118.517,118.526,118.517,118.519,190900003.0
2005-11-23 15:58:00,118.508,118.508,118.492,118.492,173199997.0
2005-11-23 15:59:00,118.496,118.502,118.496,118.502,46099999.0
2005-11-23 16:00:00,118.517,118.528,118.515,118.516,234900004.0
2005-11-23 16:01:00,118.506,118.506,118.489,118.489,80600000.0
2005-11-23 16:02:00,118.482,118.483,118.476,118.477,103200000.0
2005-11-23 16:03:00,118.488,118.491,118.485,118.487,141699996.0
2005-11-23 16:04:00,118.461,118.475,118.438,118.438,275500003.0
2005-11-23 16:05:00,118.433,118.433,118.397,118.403,211499996.0
2005-11-23 16:06:00,118.395,118.395,118.37,118.392,233599999.0
2005-11-23 16:07:00,118.395,118.398,118.387,118.389,396400002.0
2005-11-23 16:08:00,118.388,118.399,118.384,118.399,89300000.0
2005-11-23 16:09:00,118.42,118.427,118.394,118.394,245399998.0
2005-11-23 16:10:00,118.398,118.403,118.387,118.387,344099999.0
2005-11-23 16:11:00,118.4,118.405,118.379,118.379,171299999.0
2005-11-23 16:12:00,118.378,118.378,118.339,118.339,223599999.0
2005-11-23 16:13:00,118.339,118.358,118.315,118.358,301600001.0
2005-11-23 16:14:00,118.367,118.37,118.352,118.352,209499997.0
2005-11-23 16:15:00,118.343,118.378,118.343,118.378,283899998.0
2005-11-23 16:16:00,118.387,118.404,118.351,118.351,284900001.0
2005-11-23 16:17:00,118.336,118.336,118.318,118.319,205699996.0
2005-11-23 16:18:00,118.315,118.346,118.31,118.346,320900003.0
2005-11-23 16:19:00,118.346,118.357,118.338,118.357,165699995.0
2005-11-23 16:20:00,118.37,118.376,118.36,118.362,292799999.0
2005-11-23 16:21:00,118.367,118.38,118.366,118.367,216000003.0
2005-11-23 16:22:00,118.365,118.399,118.352,118.399,188700002.0
2005-11-23 16:23:00,118.399,118.403,118.391,118.398,265800004.0
2005-11-23 16:24:00,118.383,118.401,118.381,118.384,377099993.0
2005-11-23 16:25:00,118.378,118.378,118.364,118.371,188400001.0
2005-11-23 16:26:00,118.366,118.373,118.363,118.373,366699999.0
2005-11-23 16:27:00,118.382,118.403,118.376,118.384,197500002.0
2005-11-23 16:28:00,118.39,118.39,118.345,118.345,384099999.0
2005-11-23 16:29:00,118.352,118.364,118.352,118.36,170899999.0
2005-11-23 16:30:00,118.357,118.38,118.357,118.378,282099995.0
2005-11-23 16:31:00,118.372,118.372,118.354,118.363,304100006.0
2005-11-23 16:32:00,118.35,118.357,118.344,118.357,139999997.0
2005-11-23 16:33:00,118.357,118.408,118.357,118.408,130999999.0
2005-11-23 16:34:00,118.416,118.422,118.416,118.419,63900000.0
2005-11-23 16:35:00,118.427,118.436,118.423,118.423,285700004.0
2005-11-23 16:36:00,118.419,118.419,118.402,118.402,224499997.0
2005-11-23 16:37:00,118.391,118.391,118.365,118.365,261200001.0
2005-11-23 16:38:00,118.366,118.374,118.363,118.374,204700000.0
2005-11-23 16:39:00,118.374,118.381,118.359,118.378,165999996.0
2005-11-23 16:40:00,118.384,118.394,118.384,118.389,40800000.0
2005-11-23 16:41:00,118.385,118.385,118.324,118.332,313200001.0
2005-11-23 16:42:00,118.328,118.328,118.278,118.292,208200000.0
2005-11-23 16:43:00,118.295,118.323,118.295,118.318,201299998.0
2005-11-23 16:44:00,118.334,118.378,118.334,118.378,123599998.0
2005-11-23 16:45:00,118.392,118.398,118.371,118.376,314700003.0
2005-11-23 16:46:00,118.365,118.397,118.351,118.357,166800000.0
2005-11-23 16:47:00,118.335,118.374,118.326,118.329,331399994.0
2005-11-23 16:48:00,118.313,118.317,118.249,118.249,114999996.0
2005-11-23 16:49:00,118.23,118.245,118.21,118.225,284099996.0
2005-11-23 16:50:00,118.223,118.232,118.216,118.23,143500004.0
2005-11-23 16:51:00,118.25,118.29,118.25,118.29,260899996.0
2005-11-23 16:52:00,118.272,118.294,118.254,118.254,306100001.0
2005-11-23 16:53:00,118.233,118.249,118.229,118.232,203899998.0
2005-11-23 16:54:00,118.243,118.276,118.243,118.274,134100002.0
2005-11-23 16:55:00,118.268,118.274,118.254,118.258,178800001.0
2005-11-23 16:56:00,118.252,118.267,118.25,118.259,208499996.0
2005-11-23 16:57:00,118.26,118.27,118.255,118.27,95299999.0
2005-11-23 16:58:00,118.279,118.282,118.266,118.275,303799999.0
2005-11-23 16:59:00,118.284,118.285,118.279,118.285,204099998.0
2005-11-23 17:00:00,118.28,118.285,118.265,118.282,165300001.0
2005-11-23 17:01:00,118.282,118.282,118.253,118.253,303500002.0
2005-11-23 17:02:00,118.283,118.355,118.283,118.355,118699999.0
2005-11-23 17:03:00,118.378,118.403,118.37,118.391,367100000.0
2005-11-23 17:04:00,118.404,118.404,118.388,118.388,67100000.0
2005-11-23 17:05:00,118.402,118.42,118.4,118.415,252300002.0
2005-11-23 17:06:00,118.44,118.463,118.434,118.434,338400001.0
2005-11-23 17:07:00,118.449,118.486,118.449,118.486,226399999.0
2005-11-23 17:08:00,118.488,118.505,118.488,118.492,152099998.0
2005-11-23 17:09:00,118.486,118.5,118.477,118.5,202499998.0
2005-11-23 17:10:00,118.517,118.532,118.511,118.511,198899997.0
2005-11-23 17:11:00,118.502,118.508,118.495,118.495,155199999.0
2005-11-23 17:12:00,118.487,118.491,118.481,118.482,217099996.0
2005-11-23 17:13:00,118.488,118.502,118.487,118.488,252300002.0
2005-11-23 17:14:00,118.479,118.48,118.477,118.477,187099996.0
2005-11-23 17:15:00,118.471,118.49,118.471,118.49,101999998.0
2005-11-23 17:16:00,118.497,118.515,118.497,118.508,323299999.0
2005-11-23 17:17:00,118.508,118.51,118.5,118.504,94799999.0
2005-11-23 17:18:00,118.488,118.488,118.484,118.484,58500000.0
2005-11-23 17:19:00,118.472,118.475,118.455,118.455,459599989.0
2005-11-23 17:20:00,118.463,118.468,118.455,118.455,139099998.0
2005-11-23 17:21:00,118.451,118.451,118.438,118.44,267800003.0
2005-11-23 17:22:00,118.437,118.448,118.43,118.448,191700002.0
2005-11-23 17:23:00,118.452,118.466,118.452,118.459,247599996.0
2005-11-23 17:24:00,118.469,118.49,118.469,118.481,251499993.0
2005-11-23 17:25:00,118.481,118.481,118.468,118.468,175100001.0
2005-11-23 17:26:00,118.458,118.458,118.441,118.453,220900007.0
2005-11-23 17:27:00,118.46,118.471,118.46,118.462,180000006.0
2005-11-23 17:28:00,118.471,118.476,118.467,118.476,315999997.0
2005-11-23 17:29:00,118.465,118.472,118.458,118.465,324899999.0
2005-11-23 17:30:00,118.476,118.479,118.476,118.479,70199999.0
2005-11-23 17:31:00,118.49,118.496,118.469,118.478,373299994.0
2005-11-23 17:32:00,118.476,118.484,118.47,118.484,209700003.0
2005-11-23 17:33:00,118.482,118.493,118.482,118.487,342500008.0
2005-11-23 17:34:00,118.48,118.488,118.465,118.465,208200005.0
2005-11-23 17:35:00,118.465,118.467,118.442,118.442,340199995.0
2005-11-23 17:36:00,118.44,118.453,118.429,118.438,399200008.0
2005-11-23 17:37:00,118.433,118.446,118.431,118.438,165200006.0
2005-11-23 17:38:00,118.44,118.449,118.44,118.445,95900000.0
2005-11-23 17:39:00,118.436,118.439,118.436,118.439,95399997.0
2005-11-23 17:40:00,118.427,118.433,118.427,118.43,210500000.0
2005-11-23 17:41:00,118.428,118.466,118.428,118.458,448999998.0
2005-11-23 17:42:00,118.453,118.453,118.445,118.445,62500000.0
2005-11-23 17:43:00,118.445,118.46,118.445,118.452,245600001.0
2005-11-23 17:44:00,118.469,118.509,118.468,118.509,88999998.0
2005-11-23 17:45:00,118.503,118.503,118.481,118.481,93999999.0
2005-11-23 17:46:00,118.485,118.516,118.485,118.516,137899999.0
2005-11-23 17:47:00,118.507,118.521,118.505,118.505,201300003.0
2005-11-23 17:48:00,118.502,118.502,118.492,118.5,203100008.0
2005-11-23 17:49:00,118.505,118.537,118.505,118.53,265199999.0
2005-11-23 17:50:00,118.538,118.549,118.523,118.523,380999998.0
2005-11-23 17:51:00,118.511,118.511,118.488,118.488,300700001.0
2005-11-23 17:52:00,118.496,118.514,118.496,118.514,183700002.0
2005-11-23 17:53:00,118.532,118.559,118.531,118.544,150600000.0
2005-11-23 17:54:00,118.552,118.561,118.549,118.549,315499997.0
2005-11-23 17:55:00,118.55,118.569,118.55,118.565,261800004.0
2005-11-23 17:56:00,118.558,118.596,118.548,118.596,136500001.0
2005-11-23 17:57:00,118.606,118.611,118.598,118.607,325300005.0
2005-11-23 17:58:00,118.628,118.682,118.628,118.677,190199999.0
2005-11-23 17:59:00,118.676,118.685,118.662,118.662,355000004.0
2005-11-23 18:00:00,118.65,118.669,118.65,118.658,192000005.0
2005-11-23 18:01:00,118.78,118.79,118.77,118.78,1922000011.0
2005-11-23 18:02:00,118.77,118.79,118.76,118.76,1922000011.0
2005-11-23 18:03:00,118.75,118.76,118.74,118.75,1922000011.0
2005-11-23 18:04:00,118.74,118.74,118.71,118.71,1922000011.0
2005-11-23 18:05:00,118.72,118.75,118.71,118.75,1922000011.0
2005-11-23 18:06:00,118.74,118.75,118.74,118.75,1922000011.0
2005-11-23 18:07:00,118.74,118.76,118.74,118.76,1922000011.0
2005-11-23 18:08:00,118.75,118.77,118.75,118.77,1922000011.0
2005-11-23 18:09:00,118.76,118.77,118.76,118.77,1922000011.0
2005-11-23 18:10:00,118.76,118.76,118.72,118.72,1922000011.0
2005-11-23 18:11:00,118.57,118.582,118.568,118.576,1922000011.0
2005-11-23 18:12:00,118.57,118.582,118.569,118.582,2135899983.0
2005-11-23 18:13:00,118.74,118.75,118.74,118.74,1985700000.0
2005-11-23 18:14:00,118.75,118.75,118.72,118.74,1985700000.0
2005-11-23 18:15:00,118.72,118.74,118.72,118.72,1985700000.0
2005-11-23 18:17:00,118.616,118.631,118.612,118.631,1985700000.0
2005-11-23 18:18:00,118.74,118.74,118.72,118.72,1568299998.0
2005-11-23 18:20:00,118.74,118.74,118.71,118.71,1568299998.0
2005-11-23 18:21:00,118.72,118.72,118.68,118.68,1568299998.0
2005-11-23 18:22:00,118.67,118.71,118.67,118.7,1568299998.0
2005-11-23 18:23:00,118.69,118.7,118.69,118.7,1568299998.0
2005-11-23 18:24:00,118.71,118.71,118.71,118.71,1568299998.0
2005-11-23 18:25:00,118.72,118.72,118.71,118.71,1568299998.0
2005-11-23 18:26:00,118.7,118.7,118.7,118.7,1568299998.0
2005-11-23 18:27:00,118.631,118.68,118.631,118.68,1568299998.0
2005-11-23 18:28:00,118.72,118.72,118.71,118.71,2089500006.0
2005-11-23 18:29:00,118.72,118.72,118.71,118.71,2089500006.0
2005-11-23 18:30:00,118.685,118.685,118.653,118.663,2089500006.0
2005-11-23 18:31:00,118.69,118.69,118.66,118.66,2011299988.0
2005-11-23 18:32:00,118.67,118.68,118.67,118.68,2011299988.0
2005-11-23 18:33:00,118.7,118.7,118.68,118.68,2011299988.0
2005-11-23 18:34:00,118.66,118.66,118.65,118.66,2011299988.0
2005-11-23 18:35:00,118.66,118.66,118.65,118.66,2011299988.0
2005-11-23 18:36:00,118.66,118.668,118.656,118.658,2011299988.0
2005-11-23 18:37:00,118.65,118.66,118.643,118.66,1328000016.0
2005-11-23 18:38:00,118.665,118.685,118.655,118.685,1141700007.0
2005-11-23 18:39:00,118.691,118.691,118.673,118.677,855300000.0
2005-11-23 18:40:00,118.682,118.712,118.682,118.712,1764299998.0
2005-11-23 18:41:00,118.716,118.718,118.707,118.71,1331200007.0
2005-11-23 18:42:00,118.706,118.72,118.706,118.709,1902900013.0
2005-11-23 18:43:00,118.708,118.714,118.702,118.713,1041299997.0
2005-11-23 18:44:00,118.715,118.726,118.708,118.716,674300001.0
2005-11-23 18:45:00,118.721,118.748,118.721,118.747,1438199996.0
2005-11-23 18:46:00,118.74,118.753,118.732,118.753,1586999998.0
2005-11-23 18:47:00,118.762,118.8,118.762,118.784,662699998.0
2005-11-23 18:48:00,118.78,118.78,118.763,118.763,957000006.0
2005-11-23 18:49:00,118.76,118.785,118.76,118.785,1443400013.0
2005-11-23 18:50:00,118.787,118.787,118.759,118.767,1926799998.0
2005-11-23 18:51:00,118.765,118.775,118.744,118.754,1633600005.0
2005-11-23 18:52:00,118.752,118.754,118.725,118.725,1954100005.0
2005-11-23 18:53:00,118.725,118.727,118.715,118.718,1389000001.0
2005-11-23 18:54:00,118.72,118.728,118.715,118.723,1713599996.0
2005-11-23 18:55:00,118.72,118.732,118.72,118.721,1740500006.0
2005-11-23 18:56:00,118.721,118.744,118.721,118.735,500000005.0
2005-11-23 18:57:00,118.737,118.751,118.737,118.751,963000007.0
2005-11-23 18:58:00,118.751,118.751,118.74,118.745,1513399994.0
2005-11-23 18:59:00,118.747,118.755,118.745,118.753,1538000006.0
2005-11-23 19:00:00,118.756,118.776,118.755,118.776,622300014.0
2005-11-23 19:01:00,118.78,118.78,118.759,118.77,570500001.0
2005-11-23 19:02:00,118.768,118.768,118.741,118.753,667200004.0
2005-11-23 19:03:00,118.75,118.75,118.724,118.727,1574300009.0
2005-11-23 19:04:00,118.726,118.726,118.712,118.712,919499990.0
2005-11-23 19:05:00,118.708,118.721,118.692,118.721,897100003.0
2005-11-23 19:06:00,118.725,118.735,118.725,118.73,978400001.0
2005-11-23 19:07:00,118.79,118.8,118.79,118.79,1535499998.0
2005-11-23 19:08:00,118.751,118.757,118.741,118.755,1535499998.0
2005-11-23 19:09:00,118.756,118.758,118.751,118.752,511499997.0
2005-11-23 19:10:00,118.744,118.75,118.727,118.727,811400004.0
2005-11-23 19:11:00,118.722,118.722,118.715,118.72,955599996.0
2005-11-23 19:12:00,118.723,118.749,118.723,118.749,1257300003.0
2005-11-23 19:13:00,118.747,118.75,118.739,118.739,779399991.0
2005-11-23 19:14:00,118.74,118.745,118.733,118.737,642200001.0
2005-11-23 19:15:00,118.737,118.737,118.715,118.73,2001199997.0
2005-11-23 19:16:00,118.73,118.73,118.714,118.719,1039800001.0
2005-11-23 19:17:00,118.718,118.725,118.715,118.723,1277900012.0
2005-11-23 19:18:00,118.718,118.73,118.718,118.722,878099991.0
2005-11-23 19:19:00,118.72,118.722,118.708,118.718,1583600000.0
2005-11-23 19:20:00,118.717,118.724,118.708,118.711,738499990.0
2005-11-23 19:21:00,118.706,118.706,118.671,118.671,1328200011.0
2005-11-23 19:22:00,118.673,118.693,118.673,118.689,715399994.0
2005-11-23 19:24:00,118.698,118.707,118.696,118.697,1606500021.0
2005-11-23 19:25:00,118.695,118.711,118.691,118.691,1386799992.0
2005-11-23 19:26:00,118.84,118.85,118.84,118.84,1918499991.0
2005-11-23 19:27:00,118.692,118.698,118.688,118.695,1918499991.0
2005-11-23 19:28:00,118.688,118.71,118.688,118.702,1357100000.0
2005-11-23 19:29:00,118.705,118.705,118.702,118.705,631599994.0
2005-11-23 19:30:00,118.702,118.706,118.696,118.698,828499999.0
2005-11-23 19:31:00,118.691,118.691,118.649,118.649,1366099994.0
2005-11-23 19:32:00,118.65,118.662,118.65,118.662,1401800003.0
2005-11-23 19:33:00,118.666,118.681,118.666,118.677,1242799999.0
2005-11-23 19:34:00,118.673,118.673,118.648,118.648,1097100012.0
2005-11-23 19:35:00,118.646,118.654,118.643,118.647,1198300002.0
2005-11-23 19:36:00,118.635,118.65,118.635,118.646,318200002.0
2005-11-23 19:37:00,118.641,118.651,118.641,118.644,326500002.0
2005-11-23 19:38:00,118.643,118.645,118.64,118.64,1001799998.0
2005-11-23 19:39:00,118.637,118.639,118.624,118.635,1094499995.0
2005-11-23 19:40:00,118.639,118.65,118.638,118.65,1112200001.0
2005-11-23 19:41:00,118.65,118.655,118.65,118.655,1122399996.0
2005-11-23 19:42:00,118.659,118.667,118.659,118.66,925100007.0
2005-11-23 19:43:00,118.663,118.663,118.652,118.652,360799996.0
2005-11-23 19:44:00,118.653,118.662,118.653,118.655,848000004.0
2005-11-23 19:45:00,118.659,118.691,118.659,118.683,777700002.0
2005-11-23 19:46:00,118.681,118.681,118.653,118.653,1011699998.0
2005-11-23 19:47:00,118.652,118.68,118.652,118.68,603000008.0
2005-11-23 19:48:00,118.693,118.72,118.693,118.72,1278599984.0
2005-11-23 19:49:00,118.724,118.731,118.717,118.717,830100006.0
2005-11-23 19:50:00,118.716,118.724,118.715,118.718,786000004.0
2005-11-23 19:51:00,118.714,118.723,118.708,118.723,843099995.0
2005-11-23 19:52:00,118.727,118.734,118.726,118.732,643900002.0
2005-11-23 19:53:00,118.742,118.792,118.74,118.792,1093200006.0
2005-11-23 19:54:00,118.795,118.801,118.777,118.777,1779199994.0
2005-11-23 19:55:00,118.768,118.781,118.757,118.76,632499989.0
2005-11-23 19:56:00,118.757,118.773,118.757,118.773,879800012.0
2005-11-23 19:57:00,118.772,118.772,118.751,118.771,568700008.0
2005-11-23 19:58:00,118.775,118.778,118.77,118.773,1514100008.0
2005-11-23 19:59:00,118.771,118.771,118.743,118.763,828900006.0
2005-11-23 20:00:00,118.764,118.771,118.759,118.768,190599999.0
2005-11-23 20:01:00,118.773,118.791,118.768,118.783,659499999.0
2005-11-23 20:02:00,118.78,118.793,118.78,118.793,1273500002.0
2005-11-23 20:03:00,118.797,118.809,118.789,118.789,832600011.0
2005-11-23 20:04:00,118.786,118.794,118.784,118.794,794400004.0
2005-11-23 20:05:00,118.79,118.796,118.776,118.779,809400002.0
2005-11-23 20:06:00,118.771,118.786,118.771,118.784,1640599996.0
2005-11-23 20:07:00,118.78,118.786,118.777,118.778,877800007.0
2005-11-23 20:08:00,118.771,118.782,118.771,118.782,686800004.0
2005-11-23 20:09:00,118.777,118.783,118.77,118.773,885599991.0
2005-11-23 20:10:00,118.773,118.773,118.762,118.762,998699999.0
2005-11-23 20:11:00,118.761,118.773,118.76,118.773,1908300010.0
2005-11-23 20:12:00,118.83,118.83,118.82,118.83,867199999.0
2005-11-23 20:13:00,118.76,118.767,118.757,118.762,867199999.0
2005-11-23 20:14:00,118.768,118.774,118.763,118.767,1248699989.0
2005-11-23 20:15:00,118.77,118.781,118.768,118.771,1814900001.0
2005-11-23 20:16:00,118.77,118.783,118.768,118.776,901999993.0
2005-11-23 20:17:00,118.778,118.791,118.775,118.775,914399992.0
2005-11-23 20:18:00,118.78,118.784,118.778,118.783,242400000.0
2005-11-23 20:19:00,118.785,118.785,118.775,118.783,877199984.0
2005-11-23 20:20:00,118.779,118.791,118.771,118.791,760799998.0
2005-11-23 20:21:00,118.795,118.795,118.79,118.79,1277900001.0
2005-11-23 20:22:00,118.79,118.795,118.787,118.787,1526200008.0
2005-11-23 20:23:00,118.785,118.795,118.783,118.788,855400008.0
2005-11-23 20:24:00,118.788,118.81,118.788,118.797,775100007.0
2005-11-23 20:25:00,118.815,118.839,118.811,118.828,1022200002.0
2005-11-23 20:26:00,118.83,118.835,118.825,118.827,979499991.0
2005-11-23 20:27:00,118.827,118.841,118.827,118.835,1075999992.0
2005-11-23 20:28:00,118.83,118.83,118.83,118.83,520400002.0
2005-11-23 20:30:00,118.82,118.83,118.8,118.8,520400002.0
2005-11-23 20:32:00,118.82,118.83,118.82,118.83,520400002.0
2005-11-23 20:33:00,118.853,118.853,118.84,118.846,520400002.0
2005-11-23 20:34:00,118.846,118.854,118.843,118.854,395399993.0
2005-11-23 20:35:00,118.853,118.853,118.839,118.845,519199999.0
2005-11-23 20:36:00,118.845,118.851,118.838,118.838,394500003.0
2005-11-23 20:37:00,118.838,118.861,118.838,118.861,434500000.0
2005-11-23 20:38:00,118.865,118.872,118.854,118.872,934800008.0
2005-11-23 20:39:00,118.879,118.908,118.879,118.902,1007399988.0
2005-11-23 20:41:00,118.895,118.913,118.888,118.897,1220199994.0
2005-11-23 20:42:00,118.891,118.909,118.89,118.89,1011899997.0
2005-11-23 20:43:00,118.891,118.902,118.89,118.902,1346500006.0
2005-11-23 20:44:00,118.902,118.903,118.889,118.903,1492699996.0
2005-11-23 20:45:00,118.903,118.903,118.892,118.899,1566699993.0
2005-11-23 20:46:00,118.903,118.904,118.889,118.896,1740400012.0
2005-11-23 20:47:00,118.893,118.893,118.883,118.887,1838900002.0
2005-11-23 20:48:00,118.888,118.895,118.886,118.888,1452599987.0
2005-11-23 20:49:00,118.888,118.901,118.887,118.89,1105699999.0
2005-11-23 20:50:00,118.888,118.893,118.883,118.888,1304399994.0
2005-11-23 20:51:00,118.888,118.901,118.887,118.895,407299997.0
2005-11-23 20:52:00,118.898,118.903,118.898,118.898,145399999.0
2005-11-23 20:53:00,118.897,118.922,118.897,118.9,1091500013.0
2005-11-23 20:54:00,118.893,118.901,118.87,118.87,650700003.0
2005-11-23 20:55:00,118.867,118.881,118.854,118.87,1685700006.0
2005-11-23 20:56:00,118.874,118.88,118.866,118.876,696399999.0
2005-11-23 20:57:00,118.877,118.887,118.871,118.871,1589700005.0
2005-11-23 20:58:00,118.82,118.82,118.8,118.8,1812400003.0
2005-11-23 21:00:00,118.884,118.889,118.876,118.889,1812400003.0
2005-11-23 21:01:00,118.892,118.892,118.858,118.859,1374100010.0
2005-11-23 21:02:00,118.845,118.856,118.836,118.836,1189099994.0
2005-11-23 21:03:00,118.837,118.839,118.817,118.83,979500004.0
2005-11-23 21:04:00,118.83,118.835,118.827,118.827,552199997.0
2005-11-23 21:05:00,118.826,118.835,118.826,118.835,803799999.0
2005-11-23 21:06:00,118.829,118.832,118.821,118.827,905599990.0
2005-11-23 21:07:00,118.833,118.838,118.83,118.835,1436900001.0
2005-11-23 21:08:00,118.833,118.833,118.818,118.827,713699994.0
2005-11-23 21:09:00,118.82,118.828,118.82,118.825,438899995.0
2005-11-23 21:10:00,118.822,118.822,118.806,118.818,488899997.0
2005-11-23 21:11:00,118.825,118.827,118.823,118.823,277899994.0
2005-11-23 21:12:00,118.82,118.825,118.815,118.825,385700003.0
2005-11-23 21:13:00,118.813,118.823,118.813,118.813,842700005.0
2005-11-23 21:14:00,118.818,118.824,118.812,118.82,1740700001.0
2005-11-23 21:15:00,118.819,118.821,118.808,118.811,1620600008.0
2005-11-23 21:16:00,118.805,118.822,118.805,118.822,1085200001.0
2005-11-23 21:17:00,118.82,118.824,118.807,118.817,1681499997.0
2005-11-23 21:18:00,118.823,118.841,118.823,118.841,1046599995.0
2005-11-23 21:19:00,118.842,118.859,118.842,118.855,1298400007.0
2005-11-23 21:20:00,118.854,118.854,118.84,118.847,1566199991.0
2005-11-23 21:21:00,118.842,118.842,118.813,118.813,1302899990.0
2005-11-23 21:22:00,118.812,118.817,118.807,118.813,1961599996.0
2005-11-23 21:23:00,118.813,118.815,118.808,118.815,1011900001.0
2005-11-23 21:24:00,118.817,118.824,118.815,118.82,1266700009.0
2005-11-23 21:25:00,118.825,118.828,118.817,118.825,1779399992.0
2005-11-23 21:26:00,118.818,118.821,118.811,118.811,810200002.0
2005-11-23 21:27:00,118.81,118.823,118.81,118.823,803300009.0
2005-11-23 21:28:00,118.82,118.823,118.812,118.815,371500001.0
2005-11-23 21:29:00,118.815,118.815,118.805,118.807,657800008.0
2005-11-23 21:30:00,118.808,118.81,118.793,118.8,745500000.0
2005-11-23 21:31:00,118.797,118.803,118.797,118.798,119100003.0
2005-11-23 21:32:00,118.798,118.814,118.798,118.814,1006600016.0
2005-11-23 21:33:00,118.81,118.812,118.799,118.812,572899994.0
2005-11-23 21:34:00,118.813,118.813,118.804,118.809,564399997.0
2005-11-23 21:35:00,118.815,118.815,118.81,118.81,364799991.0
2005-11-23 21:36:00,118.808,118.809,118.797,118.797,390800002.0
2005-11-23 21:37:00,118.8,118.805,118.8,118.8,392700003.0
2005-11-23 21:38:00,118.804,118.808,118.802,118.807,178700000.0
2005-11-23 21:39:00,118.811,118.823,118.81,118.823,644199994.0
2005-11-23 21:40:00,118.822,118.822,118.809,118.81,809000010.0
2005-11-23 21:41:00,118.808,118.808,118.801,118.801,429400000.0
2005-11-23 21:42:00,118.803,118.817,118.803,118.815,895000009.0
2005-11-23 21:43:00,118.814,118.822,118.807,118.818,384300006.0
2005-11-23 21:44:00,118.824,118.824,118.804,118.822,1282800008.0
2005-11-23 21:45:00,118.823,118.824,118.813,118.816,687599999.0
2005-11-23 21:46:00,118.81,118.823,118.809,118.817,825600006.0
2005-11-23 21:47:00,118.81,118.816,118.803,118.816,598100001.0
2005-11-23 21:48:00,118.817,118.823,118.809,118.813,1127399993.0
2005-11-23 21:49:00,118.817,118.825,118.815,118.825,615000006.0
2005-11-23 21:50:00,118.822,118.822,118.806,118.806,154600001.0
2005-11-23 21:51:00,118.808,118.821,118.808,118.815,472200008.0
2005-11-23 21:52:00,118.815,118.815,118.807,118.807,156200000.0
2005-11-23 21:53:00,118.805,118.805,118.8,118.805,482699997.0
2005-11-23 21:54:00,118.805,118.812,118.801,118.805,742500005.0
2005-11-23 21:55:00,118.803,118.805,118.802,118.802,235000002.0
2005-11-23 21:56:00,118.808,118.821,118.805,118.813,589599996.0
2005-11-23 21:57:00,118.812,118.812,118.797,118.797,350500005.0
2005-11-23 21:58:00,118.798,118.803,118.796,118.798,177700000.0
2005-11-23 21:59:00,118.795,118.8,118.787,118.79,566400001.0
2005-11-23 22:00:00,118.789,118.794,118.781,118.781,1044399993.0
2005-11-23 22:01:00,118.78,118.785,118.775,118.785,1266900001.0
2005-11-23 22:02:00,118.78,118.785,118.775,118.78,659700003.0
2005-11-23 22:03:00,118.78,118.785,118.768,118.77,302599998.0
2005-11-23 22:04:00,118.77,118.782,118.768,118.77,666900013.0
2005-11-23 22:05:00,118.771,118.771,118.757,118.758,275200003.0
2005-11-23 22:06:00,118.75,118.75,118.75,118.75,154200001.0
2005-11-23 22:07:00,118.75,118.755,118.75,118.755,366599997.0
2005-11-23 22:08:00,118.757,118.778,118.756,118.756,334400007.0
2005-11-23 22:09:00,118.765,118.765,118.76,118.76,73499998.0
2005-11-23 22:10:00,118.767,118.773,118.764,118.773,48500001.0
2005-11-23 22:11:00,118.77,118.782,118.767,118.782,532499997.0
2005-11-23 22:12:00,118.783,118.783,118.771,118.771,296300001.0
2005-11-23 22:13:00,118.77,118.775,118.77,118.77,406899995.0
2005-11-23 22:14:00,118.77,118.775,118.765,118.765,400200000.0
2005-11-23 22:15:00,118.77,118.775,118.767,118.775,289900002.0
2005-11-23 22:16:00,118.771,118.771,118.755,118.755,806899993.0
2005-11-23 22:17:00,118.758,118.761,118.751,118.751,245900004.0
2005-11-23 22:18:00,118.752,118.777,118.752,118.768,456200000.0
2005-11-23 22:19:00,118.77,118.778,118.77,118.775,376900007.0
2005-11-23 22:20:00,118.772,118.772,118.764,118.764,214300001.0
2005-11-23 22:21:00,118.765,118.765,118.755,118.765,321000002.0
2005-11-23 22:22:00,118.767,118.774,118.767,118.774,234199997.0
2005-11-23 22:23:00,118.777,118.78,118.772,118.772,67800001.0
2005-11-23 22:24:00,118.775,118.775,118.765,118.768,302099998.0
2005-11-23 22:25:00,118.775,118.775,118.768,118.775,230100002.0
2005-11-23 22:26:00,118.767,118.767,118.75,118.752,273899998.0
2005-11-23 22:27:00,118.75,118.75,118.717,118.728,973799994.0
2005-11-23 22:28:00,118.724,118.724,118.707,118.717,414400000.0
2005-11-23 22:29:00,118.707,118.707,118.685,118.685,213300002.0
2005-11-23 22:30:00,118.695,118.701,118.691,118.691,272299997.0
2005-11-23 22:31:00,118.69,118.69,118.69,118.69,311399997.0
2005-11-23 22:32:00,118.692,118.699,118.691,118.699,481999998.0
2005-11-23 22:33:00,118.7,118.7,118.673,118.673,661900004.0
2005-11-23 22:34:00,118.665,118.676,118.655,118.656,827500002.0
2005-11-23 22:35:00,118.662,118.673,118.662,118.67,432199994.0
2005-11-23 22:36:00,118.672,118.681,118.668,118.678,751300007.0
2005-11-23 22:37:00,118.676,118.678,118.669,118.678,139699999.0
2005-11-23 22:38:00,118.685,118.685,118.675,118.675,249699995.0
2005-11-23 22:39:00,118.675,118.68,118.675,118.68,469400006.0
2005-11-23 22:40:00,118.675,118.676,118.664,118.671,552499996.0
2005-11-23 22:41:00,118.68,118.693,118.68,118.691,183399996.0
2005-11-23 22:42:00,118.691,118.702,118.691,118.699,163300003.0
2005-11-23 22:43:00,118.698,118.705,118.695,118.697,474999995.0
2005-11-23 22:44:00,118.703,118.714,118.703,118.709,197999998.0
2005-11-23 22:45:00,118.715,118.715,118.705,118.708,334599999.0
2005-11-23 22:46:00,118.71,118.71,118.703,118.703,434400000.0
2005-11-23 22:47:00,118.715,118.718,118.705,118.707,143699998.0
2005-11-23 22:48:00,118.71,118.715,118.7,118.7,287000006.0
2005-11-23 22:49:00,118.71,118.71,118.705,118.71,254500006.0
2005-11-23 22:50:00,118.705,118.71,118.7,118.7,360300007.0
2005-11-23 22:51:00,118.711,118.721,118.711,118.715,323999999.0
2005-11-23 22:52:00,118.712,118.733,118.712,118.723,241799998.0
2005-11-23 22:53:00,118.73,118.735,118.722,118.722,429100001.0
2005-11-23 22:54:00,118.725,118.73,118.72,118.73,128000001.0
2005-11-23 22:55:00,118.735,118.735,118.73,118.735,450300000.0
2005-11-23 22:56:00,118.73,118.735,118.725,118.725,318900005.0
2005-11-23 22:57:00,118.721,118.721,118.7,118.7,480900003.0
2005-11-23 22:58:00,118.695,118.707,118.689,118.703,276199994.0
2005-11-23 22:59:00,118.69,118.695,118.68,118.685,324400005.0
2005-11-23 23:00:00,118.685,118.708,118.685,118.7,284300000.0
2005-11-23 23:01:00,118.705,118.705,118.697,118.7,104300002.0
2005-11-23 23:02:00,118.705,118.705,118.7,118.7,219100000.0
2005-11-23 23:03:00,118.702,118.71,118.695,118.695,237199998.0
2005-11-23 23:04:00,118.702,118.702,118.687,118.687,230900006.0
2005-11-23 23:05:00,118.696,118.708,118.696,118.706,210199992.0
2005-11-23 23:06:00,118.718,118.722,118.709,118.709,191799997.0
2005-11-23 23:07:00,118.708,118.718,118.708,118.71,150499998.0
2005-11-23 23:08:00,118.712,118.726,118.712,118.718,223400001.0
2005-11-23 23:09:00,118.723,118.725,118.72,118.72,202000005.0
2005-11-23 23:10:00,118.723,118.731,118.722,118.722,278700000.0
2005-11-23 23:11:00,118.725,118.725,118.72,118.72,218999998.0
2005-11-23 23:12:00,118.718,118.725,118.715,118.725,376299999.0
2005-11-23 23:13:00,118.72,118.723,118.718,118.718,183799997.0
2005-11-23 23:14:00,118.716,118.723,118.705,118.705,178000001.0
2005-11-23 23:15:00,118.698,118.712,118.698,118.712,68100000.0
2005-11-23 23:16:00,118.71,118.724,118.71,118.718,195500001.0
2005-11-23 23:17:00,118.72,118.723,118.706,118.706,146700001.0
2005-11-23 23:18:00,118.708,118.713,118.701,118.708,190000005.0
2005-11-23 23:19:00,118.705,118.712,118.705,118.71,260399999.0
2005-11-23 23:20:00,118.71,118.715,118.71,118.713,214499999.0
2005-11-23 23:21:00,118.713,118.715,118.71,118.71,159200002.0
2005-11-23 23:22:00,118.713,118.729,118.713,118.716,258700006.0
2005-11-23 23:23:00,118.71,118.71,118.699,118.699,136199999.0
2005-11-23 23:24:00,118.697,118.707,118.697,118.707,122900001.0
2005-11-23 23:25:00,118.715,118.715,118.707,118.715,250000003.0
2005-11-23 23:26:00,118.708,118.715,118.708,118.715,249900002.0
2005-11-23 23:27:00,118.712,118.715,118.707,118.715,168000000.0
2005-11-23 23:28:00,118.707,118.708,118.699,118.7,325700000.0
2005-11-23 23:29:00,118.703,118.705,118.7,118.7,141599997.0
2005-11-23 23:30:00,118.703,118.705,118.7,118.705,69700000.0
2005-11-23 23:31:00,118.707,118.714,118.702,118.714,334499994.0
2005-11-23 23:32:00,118.706,118.715,118.706,118.708,138499999.0
2005-11-23 23:33:00,118.705,118.705,118.695,118.7,235400002.0
2005-11-23 23:34:00,118.702,118.707,118.697,118.707,280800001.0
2005-11-23 23:35:00,118.705,118.707,118.697,118.697,124499998.0
2005-11-23 23:36:00,118.7,118.705,118.695,118.702,345100003.0
2005-11-23 23:37:00,118.7,118.705,118.698,118.705,103399999.0
2005-11-23 23:38:00,118.7,118.705,118.698,118.7,179200003.0
2005-11-23 23:39:00,118.707,118.716,118.706,118.711,177500003.0
2005-11-23 23:40:00,118.702,118.711,118.698,118.698,293899998.0
2005-11-23 23:41:00,118.698,118.711,118.698,118.707,270700004.0
2005-11-23 23:42:00,118.702,118.71,118.7,118.707,220300007.0
2005-11-23 23:43:00,118.697,118.712,118.697,118.712,156800004.0
2005-11-23 23:44:00,118.708,118.712,118.7,118.7,208699998.0
2005-11-23 23:45:00,118.705,118.705,118.697,118.697,225800002.0
2005-11-23 23:46:00,118.698,118.704,118.684,118.685,276200000.0
2005-11-23 23:47:00,118.672,118.687,118.672,118.677,317100001.0
2005-11-23 23:48:00,118.677,118.682,118.67,118.677,375100003.0
2005-11-23 23:49:00,118.675,118.675,118.668,118.67,374399997.0
2005-11-23 23:50:00,118.666,118.681,118.666,118.681,96500000.0
2005-11-23 23:51:00,118.676,118.677,118.659,118.659,197899997.0
2005-11-23 23:52:00,118.668,118.672,118.66,118.66,196000001.0
2005-11-23 23:53:00,118.665,118.675,118.665,118.67,208300001.0
2005-11-23 23:54:00,118.681,118.681,118.669,118.669,102499998.0
2005-11-23 23:55:00,118.671,118.683,118.667,118.683,206599996.0
2005-11-23 23:56:00,118.688,118.688,118.677,118.68,153100004.0
2005-11-23 23:57:00,118.68,118.688,118.68,118.68,175500002.0
2005-11-23 23:58:00,118.688,118.691,118.68,118.68,184600004.0
2005-11-23 23:59:00,118.685,118.685,118.675,118.675,323999997.0
2005-11-24 00:00:00,118.68,118.74,118.672,118.714,227799997.0
2005-11-24 00:01:00,118.7,118.714,118.692,118.709,396899999.0
2005-11-24 00:02:00,118.71,118.723,118.699,118.718,143799999.0
2005-11-24 00:03:00,118.705,118.712,118.688,118.699,390300006.0
2005-11-24 00:04:00,118.707,118.715,118.685,118.7,263900004.0
2005-11-24 00:05:00,118.705,118.705,118.689,118.704,186600002.0
2005-11-24 00:06:00,118.678,118.703,118.678,118.698,224699995.0
2005-11-24 00:07:00,118.702,118.712,118.676,118.689,247200000.0
2005-11-24 00:08:00,118.7,118.707,118.692,118.692,124600000.0
2005-11-24 00:09:00,118.694,118.702,118.691,118.697,408900002.0
2005-11-24 00:10:00,118.71,118.713,118.688,118.709,194399993.0
2005-11-24 00:11:00,118.715,118.725,118.705,118.714,113099999.0
2005-11-24 00:12:00,118.732,118.734,118.717,118.726,319400000.0
2005-11-24 00:13:00,118.733,118.735,118.712,118.722,194499998.0
2005-11-24 00:14:00,118.728,118.728,118.715,118.721,140100003.0
2005-11-24 00:15:00,118.702,118.731,118.702,118.729,181300004.0
2005-11-24 00:16:00,118.727,118.734,118.707,118.709,319300005.0
2005-11-24 00:17:00,118.722,118.735,118.713,118.717,367000002.0
2005-11-24 00:18:00,118.718,118.733,118.705,118.725,385600007.0
2005-11-24 00:19:00,118.723,118.73,118.706,118.706,275400000.0
2005-11-24 00:20:00,118.715,118.722,118.702,118.718,217200003.0
2005-11-24 00:21:00,118.722,118.726,118.694,118.712,208300000.0
2005-11-24 00:22:00,118.698,118.72,118.689,118.715,234100001.0
2005-11-24 00:23:00,118.705,118.715,118.685,118.703,294799993.0
2005-11-24 00:24:00,118.683,118.706,118.663,118.699,189000004.0
2005-11-24 00:25:00,118.692,118.698,118.665,118.671,121700003.0
2005-11-24 00:26:00,118.691,118.691,118.659,118.675,193499999.0
2005-11-24 00:27:00,118.692,118.701,118.666,118.671,282299999.0
2005-11-24 00:28:00,118.671,118.681,118.665,118.674,289599998.0
2005-11-24 00:29:00,118.682,118.691,118.671,118.681,223199997.0
2005-11-24 00:30:00,118.68,118.705,118.674,118.701,190400000.0
2005-11-24 00:31:00,118.68,118.695,118.67,118.686,314800000.0
2005-11-24 00:32:00,118.68,118.702,118.675,118.675,226000003.0
2005-11-24 00:33:00,118.7,118.7,118.655,118.67,164500001.0
2005-11-24 00:34:00,118.685,118.694,118.652,118.665,474800004.0
2005-11-24 00:35:00,118.698,118.698,118.647,118.664,332200002.0
2005-11-24 00:36:00,118.678,118.679,118.647,118.647,172099995.0
2005-11-24 00:37:00,118.648,118.663,118.637,118.637,203900004.0
2005-11-24 00:38:00,118.642,118.651,118.624,118.627,258800004.0
2005-11-24 00:39:00,118.623,118.65,118.61,118.641,149700001.0
2005-11-24 00:40:00,118.632,118.633,118.605,118.615,439599992.0
2005-11-24 00:41:00,118.622,118.639,118.611,118.611,194899998.0
2005-11-24 00:42:00,118.607,118.612,118.602,118.61,351199994.0
2005-11-24 00:43:00,118.62,118.63,118.619,118.628,466099996.0
2005-11-24 00:44:00,118.627,118.635,118.625,118.628,192000002.0
2005-11-24 00:45:00,118.63,118.63,118.616,118.617,232799995.0
2005-11-24 00:46:00,118.623,118.635,118.617,118.635,252000004.0
2005-11-24 00:47:00,118.645,118.645,118.643,118.645,144299999.0
2005-11-24 00:48:00,118.645,118.645,118.64,118.64,184200000.0
2005-11-24 00:49:00,118.637,118.652,118.637,118.652,231700005.0
2005-11-24 00:50:00,118.653,118.669,118.653,118.655,242500004.0
2005-11-24 00:51:00,118.653,118.667,118.648,118.66,193099998.0
2005-11-24 00:52:00,118.672,118.69,118.672,118.686,572999995.0
2005-11-24 00:53:00,118.684,118.684,118.65,118.677,344799999.0
2005-11-24 00:54:00,118.693,118.702,118.693,118.699,218399998.0
2005-11-24 00:55:00,118.7,118.713,118.7,118.713,183799995.0
2005-11-24 00:56:00,118.713,118.72,118.706,118.707,259399994.0
2005-11-24 00:57:00,118.705,118.715,118.705,118.71,208400000.0
2005-11-24 00:58:00,118.717,118.724,118.712,118.716,215899995.0
2005-11-24 00:59:00,118.717,118.721,118.704,118.704,174099999.0
2005-11-24 01:00:00,118.699,118.709,118.699,118.709,47699999.0
2005-11-24 01:01:00,118.715,118.715,118.705,118.712,308800002.0
2005-11-24 01:02:00,118.71,118.715,118.705,118.71,219700005.0
2005-11-24 01:03:00,118.71,118.719,118.703,118.708,156400001.0
2005-11-24 01:04:00,118.705,118.705,118.697,118.705,88700000.0
2005-11-24 01:05:00,118.705,118.705,118.705,118.705,99900002.0
2005-11-24 01:06:00,118.708,118.72,118.706,118.708,125400003.0
2005-11-24 01:07:00,118.7,118.722,118.7,118.722,111800001.0
2005-11-24 01:08:00,118.72,118.72,118.718,118.72,70899999.0
2005-11-24 01:09:00,118.723,118.723,118.711,118.711,210499996.0
2005-11-24 01:10:00,118.719,118.741,118.719,118.738,368100000.0
2005-11-24 01:11:00,118.745,118.755,118.742,118.751,223700006.0
2005-11-24 01:12:00,118.752,118.759,118.748,118.749,99500001.0
2005-11-24 01:13:00,118.739,118.748,118.739,118.748,82799999.0
2005-11-24 01:14:00,118.758,118.759,118.751,118.757,98900001.0
2005-11-24 01:15:00,118.751,118.751,118.731,118.732,244100002.0
2005-11-24 01:16:00,118.737,118.741,118.727,118.729,118200002.0
2005-11-24 01:17:00,118.726,118.731,118.724,118.728,454599995.0
2005-11-24 01:18:00,118.725,118.725,118.72,118.725,198799995.0
2005-11-24 01:19:00,118.717,118.728,118.715,118.725,214900000.0
2005-11-24 01:20:00,118.725,118.725,118.717,118.717,193699997.0
2005-11-24 01:21:00,118.724,118.732,118.714,118.718,126600001.0
2005-11-24 01:22:00,118.711,118.722,118.711,118.718,300599998.0
2005-11-24 01:23:00,118.722,118.722,118.713,118.721,175799997.0
2005-11-24 01:24:00,118.723,118.73,118.72,118.723,307199999.0
2005-11-24 01:25:00,118.722,118.733,118.721,118.733,252000004.0
2005-11-24 01:26:00,118.728,118.728,118.705,118.705,265299997.0
2005-11-24 01:27:00,118.72,118.722,118.709,118.721,230000002.0
2005-11-24 01:28:00,118.72,118.732,118.72,118.725,306800002.0
2005-11-24 01:29:00,118.72,118.733,118.72,118.733,156799998.0
2005-11-24 01:30:00,118.725,118.735,118.725,118.73,113699997.0
2005-11-24 01:31:00,118.73,118.737,118.727,118.735,122699996.0
2005-11-24 01:32:00,118.73,118.735,118.725,118.735,321399997.0
2005-11-24 01:33:00,118.73,118.735,118.73,118.735,166900003.0
2005-11-24 01:34:00,118.73,118.735,118.725,118.73,431399994.0
2005-11-24 01:35:00,118.737,118.744,118.736,118.744,163399999.0
2005-11-24 01:36:00,118.745,118.75,118.744,118.748,172000002.0
2005-11-24 01:37:00,118.749,118.753,118.746,118.748,290499996.0
2005-11-24 01:38:00,118.753,118.759,118.743,118.757,293100002.0
2005-11-24 01:39:00,118.745,118.757,118.745,118.755,140500002.0
2005-11-24 01:40:00,118.758,118.758,118.738,118.738,214000003.0
2005-11-24 01:41:00,118.748,118.751,118.747,118.748,117100001.0
2005-11-24 01:42:00,118.746,118.748,118.672,118.672,198400003.0
2005-11-24 01:43:00,118.661,118.727,118.661,118.727,240100000.0
2005-11-24 01:44:00,118.729,118.733,118.722,118.733,170600002.0
2005-11-24 01:45:00,118.734,118.734,118.725,118.727,337100002.0
2005-11-24 01:46:00,118.726,118.734,118.724,118.734,150499996.0
2005-11-24 01:47:00,118.728,118.732,118.719,118.725,222300003.0
2005-11-24 01:48:00,118.733,118.735,118.727,118.732,126100000.0
2005-11-24 01:49:00,118.73,118.731,118.725,118.731,156500000.0
2005-11-24 01:50:00,118.724,118.742,118.724,118.74,156700002.0
2005-11-24 01:51:00,118.741,118.741,118.719,118.724,208200003.0
2005-11-24 01:52:00,118.723,118.723,118.7,118.7,219400000.0
2005-11-24 01:53:00,118.7,118.705,118.695,118.705,197700006.0
2005-11-24 01:54:00,118.704,118.724,118.704,118.719,402499996.0
2005-11-24 01:55:00,118.715,118.728,118.701,118.727,168299998.0
2005-11-24 01:56:00,118.725,118.739,118.725,118.738,195499999.0
2005-11-24 01:57:00,118.731,118.741,118.726,118.741,311099993.0
2005-11-24 01:58:00,118.743,118.743,118.733,118.734,97199998.0
2005-11-24 01:59:00,118.735,118.737,118.727,118.727,281399999.0
2005-11-24 02:00:00,118.735,118.749,118.735,118.746,135900001.0
2005-11-24 02:01:00,118.74,118.752,118.74,118.752,363499994.0
2005-11-24 02:02:00,118.75,118.755,118.75,118.755,296700004.0
2005-11-24 02:03:00,118.749,118.749,118.742,118.748,218800001.0
2005-11-24 02:04:00,118.748,118.759,118.745,118.753,160099998.0
2005-11-24 02:05:00,118.755,118.755,118.738,118.741,80500001.0
2005-11-24 02:06:00,118.748,118.748,118.733,118.733,227799997.0
2005-11-24 02:07:00,118.726,118.732,118.726,118.729,39400000.0
2005-11-24 02:08:00,118.73,118.74,118.724,118.724,261199994.0
2005-11-24 02:09:00,118.726,118.734,118.724,118.734,224700004.0
2005-11-24 02:10:00,118.729,118.738,118.72,118.732,369099997.0
2005-11-24 02:11:00,118.733,118.733,118.721,118.721,276300004.0
2005-11-24 02:12:00,118.726,118.733,118.724,118.733,294599997.0
2005-11-24 02:13:00,118.73,118.735,118.728,118.728,336700005.0
2005-11-24 02:14:00,118.735,118.749,118.735,118.741,137200001.0
2005-11-24 02:15:00,118.737,118.738,118.731,118.738,192800000.0
2005-11-24 02:16:00,118.747,118.752,118.742,118.742,201800000.0
2005-11-24 02:17:00,118.744,118.748,118.741,118.747,236400003.0
2005-11-24 02:18:00,118.741,118.751,118.741,118.747,122800004.0
2005-11-24 02:19:00,118.743,118.752,118.74,118.748,253300005.0
2005-11-24 02:20:00,118.745,118.754,118.738,118.754,252699996.0
2005-11-24 02:21:00,118.756,118.761,118.754,118.758,153100001.0
2005-11-24 02:22:00,118.755,118.756,118.748,118.753,143800000.0
2005-11-24 02:23:00,118.75,118.755,118.746,118.748,268500001.0
2005-11-24 02:24:00,118.753,118.753,118.736,118.738,141100001.0
2005-11-24 02:25:00,118.736,118.743,118.733,118.743,121400002.0
2005-11-24 02:26:00,118.745,118.745,118.738,118.74,413500008.0
2005-11-24 02:27:00,118.743,118.745,118.743,118.745,126400002.0
2005-11-24 02:28:00,118.74,118.751,118.737,118.737,187599995.0
2005-11-24 02:29:00,118.745,118.748,118.74,118.74,204600002.0
2005-11-24 02:30:00,118.745,118.745,118.725,118.74,265400004.0
2005-11-24 02:31:00,118.742,118.743,118.732,118.743,303300009.0
2005-11-24 02:32:00,118.743,118.743,118.731,118.737,289099994.0
2005-11-24 02:33:00,118.735,118.735,118.727,118.73,219999997.0
2005-11-24 02:34:00,118.732,118.737,118.73,118.735,210600007.0
2005-11-24 02:35:00,118.731,118.74,118.718,118.726,291600005.0
2005-11-24 02:36:00,118.728,118.73,118.719,118.723,272499993.0
2005-11-24 02:37:00,118.716,118.718,118.707,118.715,259999997.0
2005-11-24 02:38:00,118.709,118.715,118.699,118.699,192099995.0
2005-11-24 02:39:00,118.682,118.682,118.649,118.649,133000001.0
2005-11-24 02:40:00,118.643,118.645,118.636,118.645,150299999.0
2005-11-24 02:41:00,118.648,118.652,118.644,118.646,127199998.0
2005-11-24 02:42:00,118.644,118.655,118.64,118.641,302300003.0
2005-11-24 02:43:00,118.644,118.652,118.629,118.645,139699998.0
2005-11-24 02:44:00,118.647,118.654,118.647,118.654,163700001.0
2005-11-24 02:45:00,118.648,118.652,118.643,118.643,279000001.0
2005-11-24 02:46:00,118.647,118.653,118.647,118.647,95699998.0
2005-11-24 02:47:00,118.636,118.636,118.599,118.622,304600003.0
2005-11-24 02:48:00,118.622,118.622,118.603,118.603,325000007.0
2005-11-24 02:49:00,118.612,118.63,118.612,118.626,67799999.0
2005-11-24 02:50:00,118.616,118.622,118.606,118.622,155000002.0
2005-11-24 02:51:00,118.623,118.627,118.613,118.622,148000002.0
2005-11-24 02:52:00,118.624,118.624,118.61,118.61,222199999.0
2005-11-24 02:53:00,118.611,118.624,118.61,118.624,238999994.0
2005-11-24 02:54:00,118.62,118.63,118.585,118.585,219799999.0
2005-11-24 02:55:00,118.588,118.599,118.588,118.597,245299997.0
2005-11-24 02:56:00,118.59,118.601,118.582,118.601,259699994.0
2005-11-24 02:57:00,118.602,118.602,118.585,118.585,194700005.0
2005-11-24 02:58:00,118.589,118.589,118.547,118.547,203400002.0
2005-11-24 02:59:00,118.543,118.548,118.536,118.548,270600003.0
2005-11-24 03:00:00,118.549,118.565,118.549,118.565,211699996.0
2005-11-24 03:01:00,118.57,118.57,118.538,118.552,179200002.0
2005-11-24 03:02:00,118.559,118.612,118.559,118.612,250800000.0
2005-11-24 03:03:00,118.615,118.615,118.593,118.595,155299998.0
2005-11-24 03:04:00,118.584,118.594,118.584,118.588,211599996.0
2005-11-24 03:05:00,118.58,118.592,118.57,118.588,199699998.0
2005-11-24 03:06:00,118.603,118.603,118.592,118.597,154400002.0
2005-11-24 03:07:00,118.59,118.595,118.587,118.595,315100002.0
2005-11-24 03:08:00,118.595,118.603,118.595,118.597,268400004.0
2005-11-24 03:09:00,118.595,118.603,118.593,118.603,258699998.0
2005-11-24 03:10:00,118.604,118.604,118.594,118.599,126300002.0
2005-11-24 03:11:00,118.597,118.603,118.59,118.59,243899999.0
2005-11-24 03:12:00,118.598,118.611,118.598,118.604,103900000.0
2005-11-24 03:13:00,118.607,118.614,118.602,118.614,346900001.0
2005-11-24 03:14:00,118.608,118.609,118.603,118.603,295799995.0
2005-11-24 03:15:00,118.619,118.63,118.619,118.619,345199995.0
2005-11-24 03:16:00,118.608,118.631,118.608,118.631,146899998.0
2005-11-24 03:17:00,118.631,118.652,118.631,118.652,206599998.0
2005-11-24 03:18:00,118.651,118.651,118.63,118.63,204299999.0
2005-11-24 03:19:00,118.633,118.636,118.618,118.618,205600002.0
2005-11-24 03:20:00,118.611,118.611,118.59,118.597,329900002.0
2005-11-24 03:21:00,118.598,118.598,118.578,118.581,123400003.0
2005-11-24 03:22:00,118.592,118.593,118.582,118.593,253299997.0
2005-11-24 03:23:00,118.585,118.585,118.576,118.58,134400003.0
2005-11-24 03:24:00,118.587,118.592,118.57,118.583,182200000.0
2005-11-24 03:25:00,118.59,118.594,118.553,118.553,319100002.0
2005-11-24 03:26:00,118.565,118.567,118.555,118.566,221399994.0
2005-11-24 03:27:00,118.576,118.583,118.574,118.583,279799996.0
2005-11-24 03:28:00,118.589,118.598,118.589,118.595,330299997.0
2005-11-24 03:29:00,118.582,118.589,118.576,118.589,99800001.0
2005-11-24 03:30:00,118.585,118.594,118.585,118.594,328700003.0
2005-11-24 03:31:00,118.592,118.592,118.584,118.589,308400005.0
2005-11-24 03:32:00,118.587,118.589,118.572,118.572,449899996.0
2005-11-24 03:33:00,118.575,118.575,118.563,118.57,280300000.0
2005-11-24 03:34:00,118.579,118.592,118.579,118.588,245399999.0
2005-11-24 03:35:00,118.59,118.608,118.59,118.607,172300001.0
2005-11-24 03:36:00,118.606,118.606,118.592,118.602,193099999.0
2005-11-24 03:37:00,118.598,118.612,118.598,118.612,192900006.0
2005-11-24 03:38:00,118.623,118.639,118.616,118.625,131899999.0
2005-11-24 03:39:00,118.622,118.622,118.616,118.617,164500000.0
2005-11-24 03:40:00,118.618,118.632,118.614,118.632,212500001.0
2005-11-24 03:41:00,118.628,118.656,118.624,118.656,126400001.0
2005-11-24 03:42:00,118.642,118.649,118.637,118.649,180099999.0
2005-11-24 03:43:00,118.65,118.651,118.64,118.64,208800004.0
2005-11-24 03:44:00,118.643,118.655,118.638,118.654,197300003.0
2005-11-24 03:45:00,118.652,118.654,118.639,118.653,178400002.0
2005-11-24 03:46:00,118.65,118.65,118.642,118.642,138900003.0
2005-11-24 03:47:00,118.642,118.642,118.632,118.633,266699999.0
2005-11-24 03:48:00,118.637,118.639,118.635,118.636,96900000.0
2005-11-24 03:49:00,118.633,118.633,118.621,118.626,260800001.0
2005-11-24 03:50:00,118.635,118.635,118.627,118.633,299499995.0
2005-11-24 03:51:00,118.63,118.635,118.625,118.635,155899997.0
2005-11-24 03:52:00,118.635,118.635,118.627,118.63,252000005.0
2005-11-24 03:53:00,118.63,118.635,118.627,118.627,141199998.0
2005-11-24 03:54:00,118.622,118.636,118.622,118.636,169199998.0
2005-11-24 03:55:00,118.627,118.627,118.599,118.601,338799991.0
2005-11-24 03:56:00,118.595,118.595,118.59,118.59,116099997.0
2005-11-24 03:57:00,118.578,118.581,118.574,118.581,89199998.0
2005-11-24 03:58:00,118.577,118.584,118.576,118.583,258500002.0
2005-11-24 03:59:00,118.583,118.583,118.571,118.573,358000000.0
2005-11-24 04:00:00,118.575,118.585,118.575,118.585,59899998.0
2005-11-24 04:01:00,118.583,118.592,118.581,118.591,338500005.0
2005-11-24 04:02:00,118.59,118.595,118.59,118.595,30299999.0
2005-11-24 04:03:00,118.586,118.586,118.584,118.584,52700002.0
2005-11-24 04:04:00,118.587,118.594,118.581,118.594,189699998.0
2005-11-24 04:05:00,118.594,118.599,118.582,118.596,394000001.0
2005-11-24 04:06:00,118.602,118.602,118.59,118.602,344600002.0
2005-11-24 04:07:00,118.601,118.601,118.59,118.59,375899998.0
2005-11-24 04:08:00,118.59,118.603,118.586,118.603,137599999.0
2005-11-24 04:09:00,118.609,118.617,118.608,118.608,319200001.0
2005-11-24 04:10:00,118.61,118.623,118.607,118.623,221699999.0
2005-11-24 04:11:00,118.623,118.637,118.623,118.637,205100003.0
2005-11-24 04:12:00,118.645,118.648,118.64,118.648,305700002.0
2005-11-24 04:13:00,118.648,118.652,118.643,118.652,46700001.0
2005-11-24 04:14:00,118.655,118.655,118.65,118.655,229399999.0
2005-11-24 04:15:00,118.654,118.654,118.641,118.647,218499996.0
2005-11-24 04:16:00,118.639,118.639,118.634,118.634,116900002.0
2005-11-24 04:17:00,118.63,118.635,118.625,118.635,301599998.0
2005-11-24 04:18:00,118.627,118.635,118.625,118.635,130000003.0
2005-11-24 04:19:00,118.635,118.635,118.627,118.635,116600001.0
2005-11-24 04:20:00,118.635,118.635,118.63,118.633,115100004.0
2005-11-24 04:21:00,118.629,118.666,118.629,118.658,221900001.0
2005-11-24 04:22:00,118.665,118.668,118.657,118.668,116700000.0
2005-11-24 04:23:00,118.668,118.668,118.656,118.659,211299999.0
2005-11-24 04:24:00,118.653,118.654,118.641,118.654,184800000.0
2005-11-24 04:25:00,118.649,118.651,118.637,118.638,194000002.0
2005-11-24 04:26:00,118.629,118.648,118.629,118.637,435999991.0
2005-11-24 04:27:00,118.627,118.627,118.611,118.612,158799999.0
2005-11-24 04:28:00,118.615,118.619,118.615,118.617,224799998.0
2005-11-24 04:29:00,118.623,118.633,118.623,118.628,209799999.0
2005-11-24 04:30:00,118.622,118.639,118.622,118.631,260299991.0
2005-11-24 04:31:00,118.633,118.641,118.631,118.635,193299998.0
2005-11-24 04:32:00,118.633,118.647,118.633,118.645,269899996.0
2005-11-24 04:33:00,118.655,118.678,118.655,118.675,350600003.0
2005-11-24 04:34:00,118.662,118.665,118.657,118.665,165999998.0
2005-11-24 04:35:00,118.668,118.672,118.663,118.669,118800001.0
2005-11-24 04:36:00,118.66,118.67,118.66,118.668,145400004.0
2005-11-24 04:37:00,118.658,118.66,118.652,118.657,260299998.0
2005-11-24 04:38:00,118.663,118.663,118.656,118.663,341599999.0
2005-11-24 04:39:00,118.667,118.675,118.667,118.675,95599998.0
2005-11-24 04:40:00,118.681,118.681,118.674,118.674,84299998.0
2005-11-24 04:41:00,118.668,118.69,118.668,118.687,181700000.0
2005-11-24 04:42:00,118.696,118.702,118.69,118.69,211299998.0
2005-11-24 04:43:00,118.691,118.691,118.679,118.679,277400001.0
2005-11-24 04:44:00,118.681,118.682,118.673,118.679,234999996.0
2005-11-24 04:45:00,118.684,118.684,118.669,118.676,215300000.0
2005-11-24 04:46:00,118.678,118.689,118.678,118.68,192700000.0
2005-11-24 04:47:00,118.688,118.693,118.686,118.688,77699999.0
2005-11-24 04:48:00,118.685,118.685,118.677,118.685,266700001.0
2005-11-24 04:49:00,118.688,118.695,118.682,118.69,164799998.0
2005-11-24 04:50:00,118.686,118.69,118.686,118.687,181400003.0
2005-11-24 04:51:00,118.695,118.695,118.695,118.695,800000.0
2005-11-24 04:52:00,118.698,118.699,118.684,118.695,168299998.0
2005-11-24 04:53:00,118.698,118.698,118.674,118.674,256099999.0
2005-11-24 04:54:00,118.688,118.694,118.684,118.687,278900005.0
2005-11-24 04:55:00,118.687,118.693,118.679,118.679,193300005.0
2005-11-24 04:56:00,118.677,118.685,118.677,118.68,235500000.0
2005-11-24 04:57:00,118.678,118.69,118.678,118.679,315700000.0
2005-11-24 04:58:00,118.681,118.69,118.681,118.69,11200000.0
2005-11-24 04:59:00,118.7,118.705,118.689,118.693,397500000.0
2005-11-24 05:00:00,118.702,118.724,118.702,118.715,176699999.0
2005-11-24 05:01:00,118.711,118.722,118.71,118.721,109799997.0
2005-11-24 05:02:00,118.714,118.715,118.708,118.713,157600002.0
2005-11-24 05:03:00,118.712,118.712,118.7,118.701,127599999.0
2005-11-24 05:04:00,118.701,118.704,118.69,118.692,295800002.0
2005-11-24 05:05:00,118.689,118.689,118.674,118.676,192899997.0
2005-11-24 05:06:00,118.672,118.672,118.651,118.667,329900001.0
2005-11-24 05:07:00,118.678,118.687,118.678,118.682,258600004.0
2005-11-24 05:08:00,118.68,118.692,118.67,118.686,384500001.0
2005-11-24 05:09:00,118.677,118.686,118.677,118.685,356599995.0
2005-11-24 05:10:00,118.682,118.684,118.679,118.681,219999998.0
2005-11-24 05:11:00,118.68,118.685,118.675,118.685,188000001.0
2005-11-24 05:12:00,118.68,118.685,118.68,118.685,153300002.0
2005-11-24 05:13:00,118.687,118.694,118.679,118.687,246300007.0
2005-11-24 05:14:00,118.687,118.691,118.687,118.687,93000003.0
2005-11-24 05:15:00,118.679,118.691,118.679,118.691,133099996.0
2005-11-24 05:16:00,118.69,118.695,118.681,118.695,216300001.0
2005-11-24 05:17:00,118.692,118.693,118.679,118.693,219899994.0
2005-11-24 05:18:00,118.691,118.691,118.684,118.687,179700001.0
2005-11-24 05:19:00,118.68,118.691,118.68,118.682,321200002.0
2005-11-24 05:20:00,118.692,118.692,118.679,118.679,28000000.0
2005-11-24 05:21:00,118.683,118.693,118.681,118.693,271100002.0
2005-11-24 05:22:00,118.689,118.693,118.68,118.693,245499997.0
2005-11-24 05:23:00,118.687,118.695,118.679,118.695,209699995.0
2005-11-24 05:24:00,118.695,118.695,118.685,118.685,261899999.0
2005-11-24 05:25:00,118.682,118.692,118.677,118.683,273699998.0
2005-11-24 05:26:00,118.668,118.688,118.668,118.688,195399997.0
2005-11-24 05:27:00,118.693,118.693,118.688,118.688,17600000.0
2005-11-24 05:28:00,118.69,118.695,118.69,118.695,195600001.0
2005-11-24 05:29:00,118.688,118.69,118.68,118.686,133200001.0
2005-11-24 05:30:00,118.696,118.704,118.693,118.704,274600002.0
2005-11-24 05:31:00,118.7,118.711,118.7,118.709,216800003.0
2005-11-24 05:32:00,118.707,118.715,118.707,118.715,218699996.0
2005-11-24 05:33:00,118.713,118.713,118.702,118.707,176400001.0
2005-11-24 05:34:00,118.698,118.704,118.69,118.699,386800005.0
2005-11-24 05:35:00,118.705,118.705,118.697,118.7,345500001.0
2005-11-24 05:36:00,118.703,118.703,118.688,118.693,234899997.0
2005-11-24 05:37:00,118.699,118.704,118.694,118.704,161399998.0
2005-11-24 05:38:00,118.702,118.702,118.685,118.702,117300000.0
2005-11-24 05:39:00,118.702,118.705,118.7,118.705,148100000.0
2005-11-24 05:40:00,118.705,118.705,118.695,118.705,318600006.0
2005-11-24 05:41:00,118.707,118.714,118.705,118.709,354599998.0
2005-11-24 05:42:00,118.708,118.712,118.7,118.708,375599994.0
2005-11-24 05:43:00,118.713,118.713,118.702,118.707,217699999.0
2005-11-24 05:44:00,118.697,118.707,118.695,118.702,164199995.0
2005-11-24 05:45:00,118.705,118.705,118.695,118.705,220900000.0
2005-11-24 05:46:00,118.699,118.705,118.695,118.7,168800001.0
2005-11-24 05:47:00,118.7,118.705,118.7,118.705,240500000.0
2005-11-24 05:48:00,118.705,118.705,118.7,118.705,180599998.0
2005-11-24 05:49:00,118.703,118.705,118.695,118.7,256100005.0
2005-11-24 05:50:00,118.703,118.703,118.695,118.697,211199994.0
2005-11-24 05:51:00,118.697,118.704,118.697,118.704,261300004.0
2005-11-24 05:52:00,118.702,118.702,118.697,118.698,210799999.0
2005-11-24 05:53:00,118.695,118.705,118.695,118.7,173800004.0
2005-11-24 05:54:00,118.703,118.71,118.7,118.706,423300003.0
2005-11-24 05:55:00,118.707,118.713,118.702,118.713,173000002.0
2005-11-24 05:56:00,118.717,118.723,118.715,118.719,120499997.0
2005-11-24 05:57:00,118.72,118.722,118.72,118.72,185500000.0
2005-11-24 05:58:00,118.724,118.724,118.712,118.717,360900000.0
2005-11-24 05:59:00,118.726,118.73,118.726,118.726,164200002.0
2005-11-24 06:00:00,118.72,118.728,118.718,118.725,225100000.0
2005-11-24 06:01:00,118.713,118.724,118.711,118.724,127199999.0
2005-11-24 06:02:00,118.723,118.723,118.715,118.723,307499999.0
2005-11-24 06:03:00,118.718,118.723,118.714,118.723,198000000.0
2005-11-24 06:04:00,118.718,118.725,118.718,118.72,169200005.0
2005-11-24 06:05:00,118.725,118.725,118.718,118.723,161300000.0
2005-11-24 06:06:00,118.727,118.728,118.718,118.725,209699997.0
2005-11-24 06:07:00,118.711,118.711,118.705,118.705,97500000.0
2005-11-24 06:08:00,118.704,118.704,118.693,118.703,185300004.0
2005-11-24 06:09:00,118.702,118.702,118.688,118.688,215700001.0
2005-11-24 06:10:00,118.691,118.691,118.683,118.688,202300002.0
2005-11-24 06:11:00,118.677,118.689,118.677,118.683,441599999.0
2005-11-24 06:12:00,118.668,118.702,118.66,118.698,272799996.0
2005-11-24 06:13:00,118.684,118.701,118.684,118.695,237500000.0
2005-11-24 06:14:00,118.693,118.707,118.693,118.699,245600001.0
2005-11-24 06:15:00,118.7,118.705,118.7,118.7,129900001.0
2005-11-24 06:16:00,118.702,118.703,118.69,118.703,155799998.0
2005-11-24 06:17:00,118.705,118.705,118.705,118.705,111500001.0
2005-11-24 06:18:00,118.7,118.7,118.695,118.697,271799999.0
2005-11-24 06:19:00,118.705,118.705,118.703,118.703,122599995.0
2005-11-24 06:20:00,118.698,118.718,118.698,118.715,187400001.0
2005-11-24 06:21:00,118.712,118.713,118.702,118.707,269600003.0
2005-11-24 06:22:00,118.705,118.705,118.697,118.7,116600000.0
2005-11-24 06:23:00,118.704,118.713,118.702,118.713,232000003.0
2005-11-24 06:24:00,118.705,118.705,118.692,118.704,212799999.0
2005-11-24 06:25:00,118.7,118.7,118.673,118.673,406299999.0
2005-11-24 06:26:00,118.674,118.693,118.671,118.688,176800000.0
2005-11-24 06:27:00,118.698,118.7,118.682,118.694,273500003.0
2005-11-24 06:28:00,118.69,118.7,118.69,118.7,151699996.0
2005-11-24 06:29:00,118.698,118.703,118.693,118.699,237000006.0
2005-11-24 06:30:00,118.698,118.704,118.696,118.704,75700003.0
2005-11-24 06:31:00,118.696,118.703,118.693,118.693,182200001.0
2005-11-24 06:32:00,118.692,118.695,118.678,118.695,260300002.0
2005-11-24 06:33:00,118.698,118.703,118.696,118.7,156000000.0
2005-11-24 06:34:00,118.7,118.705,118.695,118.7,260299998.0
2005-11-24 06:35:00,118.707,118.718,118.707,118.718,140200000.0
2005-11-24 06:36:00,118.718,118.718,118.711,118.711,35899999.0
2005-11-24 06:37:00,118.708,118.711,118.704,118.708,224999995.0
2005-11-24 06:38:00,118.705,118.705,118.692,118.7,305099999.0
2005-11-24 06:39:00,118.709,118.718,118.709,118.718,485500009.0
2005-11-24 06:40:00,118.725,118.725,118.718,118.725,130900000.0
2005-11-24 06:41:00,118.728,118.732,118.722,118.722,218499996.0
2005-11-24 06:42:00,118.72,118.725,118.717,118.725,183499997.0
2005-11-24 06:43:00,118.727,118.732,118.724,118.73,136499999.0
2005-11-24 06:44:00,118.735,118.735,118.73,118.73,124299999.0
2005-11-24 06:45:00,118.725,118.738,118.717,118.717,223699999.0
2005-11-24 06:46:00,118.725,118.728,118.72,118.728,233900002.0
2005-11-24 06:47:00,118.716,118.72,118.716,118.72,203499998.0
2005-11-24 06:48:00,118.725,118.725,118.72,118.72,71000000.0
2005-11-24 06:49:00,118.727,118.735,118.723,118.731,167100001.0
2005-11-24 06:50:00,118.732,118.732,118.721,118.732,198800007.0
2005-11-24 06:51:00,118.735,118.735,118.727,118.727,280299997.0
2005-11-24 06:52:00,118.735,118.737,118.725,118.735,366000009.0
2005-11-24 06:53:00,118.728,118.731,118.723,118.724,242100001.0
2005-11-24 06:54:00,118.725,118.725,118.722,118.725,105300002.0
2005-11-24 06:55:00,118.721,118.732,118.721,118.732,78700001.0
2005-11-24 06:56:00,118.735,118.735,118.727,118.73,169500002.0
2005-11-24 06:57:00,118.737,118.737,118.727,118.727,201799999.0
2005-11-24 06:58:00,118.721,118.728,118.721,118.728,257500002.0
2005-11-24 06:59:00,118.738,118.745,118.733,118.738,277300006.0
2005-11-24 07:00:00,118.731,118.741,118.731,118.741,33600000.0
2005-11-24 07:01:00,118.74,118.743,118.734,118.738,238300005.0
2005-11-24 07:02:00,118.735,118.735,118.735,118.735,94800003.0
2005-11-24 07:03:00,118.737,118.743,118.727,118.727,356600000.0
2005-11-24 07:04:00,118.731,118.74,118.729,118.73,291400003.0
2005-11-24 07:05:00,118.73,118.741,118.727,118.736,313200002.0
2005-11-24 07:06:00,118.733,118.741,118.732,118.732,147800002.0
2005-11-24 07:07:00,118.737,118.737,118.73,118.735,194200000.0
2005-11-24 07:08:00,118.725,118.737,118.725,118.735,263999998.0
2005-11-24 07:09:00,118.737,118.74,118.732,118.732,146000000.0
2005-11-24 07:10:00,118.727,118.735,118.727,118.727,195800003.0
2005-11-24 07:11:00,118.733,118.733,118.72,118.728,291900008.0
2005-11-24 07:12:00,118.735,118.735,118.727,118.733,243699995.0
2005-11-24 07:13:00,118.732,118.735,118.727,118.735,319199996.0
2005-11-24 07:14:00,118.733,118.733,118.722,118.722,179500001.0
2005-11-24 07:15:00,118.73,118.738,118.728,118.737,117600000.0
2005-11-24 07:16:00,118.722,118.722,118.721,118.721,5200000.0
2005-11-24 07:17:00,118.727,118.731,118.723,118.724,134999999.0
2005-11-24 07:18:00,118.727,118.734,118.725,118.73,233199998.0
2005-11-24 07:19:00,118.73,118.735,118.73,118.735,117600003.0
2005-11-24 07:20:00,118.735,118.735,118.732,118.735,259399997.0
2005-11-24 07:21:00,118.733,118.735,118.727,118.735,122200002.0
2005-11-24 07:22:00,118.73,118.735,118.727,118.735,56900000.0
2005-11-24 07:23:00,118.726,118.726,118.719,118.721,307199998.0
2005-11-24 07:24:00,118.72,118.732,118.72,118.729,230400004.0
2005-11-24 07:25:00,118.728,118.735,118.727,118.735,308299997.0
2005-11-24 07:26:00,118.73,118.735,118.727,118.73,254300004.0
2005-11-24 07:27:00,118.73,118.735,118.725,118.727,443199993.0
2005-11-24 07:28:00,118.733,118.741,118.725,118.741,209499995.0
2005-11-24 07:29:00,118.744,118.744,118.726,118.742,160900002.0
2005-11-24 07:30:00,118.738,118.743,118.728,118.728,249700003.0
2005-11-24 07:31:00,118.737,118.743,118.729,118.743,121300001.0
2005-11-24 07:32:00,118.74,118.746,118.734,118.745,347500004.0
2005-11-24 07:33:00,118.743,118.743,118.73,118.73,151599995.0
2005-11-24 07:34:00,118.729,118.742,118.727,118.742,364199996.0
2005-11-24 07:35:00,118.741,118.752,118.741,118.743,159500002.0
2005-11-24 07:36:00,118.745,118.745,118.738,118.745,320000002.0
2005-11-24 07:37:00,118.74,118.745,118.738,118.745,147700002.0
2005-11-24 07:38:00,118.741,118.752,118.738,118.752,192300000.0
2005-11-24 07:39:00,118.75,118.764,118.75,118.763,207299998.0
2005-11-24 07:40:00,118.762,118.762,118.748,118.748,204600002.0
2005-11-24 07:41:00,118.752,118.755,118.75,118.755,350399997.0
2005-11-24 07:42:00,118.75,118.752,118.748,118.748,174600003.0
2005-11-24 07:43:00,118.755,118.757,118.75,118.757,193900002.0
2005-11-24 07:44:00,118.752,118.755,118.745,118.752,278199999.0
2005-11-24 07:45:00,118.748,118.748,118.739,118.74,200000000.0
2005-11-24 07:46:00,118.74,118.749,118.74,118.743,204099999.0
2005-11-24 07:47:00,118.74,118.752,118.74,118.748,239299997.0
2005-11-24 07:48:00,118.75,118.75,118.734,118.734,252200002.0
2005-11-24 07:49:00,118.74,118.745,118.74,118.745,240200005.0
2005-11-24 07:50:00,118.74,118.745,118.74,118.74,203099997.0
2005-11-24 07:51:00,118.748,118.752,118.742,118.748,118699998.0
2005-11-24 07:52:00,118.74,118.752,118.739,118.752,243099999.0
2005-11-24 07:53:00,118.753,118.756,118.743,118.756,107999999.0
2005-11-24 07:54:00,118.761,118.769,118.756,118.769,74100000.0
2005-11-24 07:55:00,118.772,118.772,118.759,118.76,252100004.0
2005-11-24 07:56:00,118.764,118.774,118.76,118.77,223799995.0
2005-11-24 07:57:00,118.782,118.802,118.782,118.802,217699996.0
2005-11-24 07:58:00,118.8,118.803,118.793,118.803,278900002.0
2005-11-24 07:59:00,118.81,118.837,118.81,118.837,94600000.0
2005-11-24 08:00:00,118.847,118.847,118.819,118.826,171599998.0
2005-11-24 08:01:00,118.838,118.844,118.831,118.84,273900002.0
2005-11-24 08:02:00,118.84,118.84,118.826,118.828,111100000.0
2005-11-24 08:03:00,118.835,118.845,118.835,118.841,121199999.0
2005-11-24 08:04:00,118.84,118.852,118.836,118.84,295800005.0
2005-11-24 08:05:00,118.849,118.854,118.845,118.845,282500001.0
2005-11-24 08:06:00,118.849,118.863,118.848,118.848,283700003.0
2005-11-24 08:07:00,118.849,118.855,118.839,118.84,111800000.0
2005-11-24 08:08:00,118.843,118.843,118.822,118.822,401399990.0
2005-11-24 08:09:00,118.829,118.843,118.829,118.843,256700003.0
2005-11-24 08:10:00,118.845,118.861,118.845,118.852,211700005.0
2005-11-24 08:11:00,118.869,118.893,118.869,118.893,146900001.0
2005-11-24 08:12:00,118.908,118.908,118.883,118.89,178400001.0
2005-11-24 08:13:00,118.878,118.889,118.873,118.881,490900000.0
2005-11-24 08:14:00,118.882,118.889,118.873,118.873,132200001.0
2005-11-24 08:15:00,118.873,118.875,118.872,118.872,43100000.0
2005-11-24 08:16:00,118.866,118.866,118.846,118.85,228900005.0
2005-11-24 08:17:00,118.847,118.85,118.847,118.847,221499998.0
2005-11-24 08:18:00,118.853,118.853,118.842,118.853,181799996.0
2005-11-24 08:19:00,118.849,118.853,118.847,118.847,102300000.0
2005-11-24 08:20:00,118.838,118.838,118.83,118.831,129099999.0
2005-11-24 08:21:00,118.83,118.843,118.83,118.843,338500000.0
2005-11-24 08:22:00,118.844,118.844,118.832,118.833,239400002.0
2005-11-24 08:23:00,118.835,118.835,118.83,118.83,90599998.0
2005-11-24 08:24:00,118.837,118.844,118.834,118.84,226100001.0
2005-11-24 08:25:00,118.845,118.847,118.835,118.84,314600002.0
2005-11-24 08:26:00,118.845,118.875,118.845,118.875,72999999.0
2005-11-24 08:27:00,118.879,118.883,118.872,118.883,320099997.0
2005-11-24 08:28:00,118.877,118.885,118.875,118.88,236600001.0
2005-11-24 08:29:00,118.879,118.879,118.872,118.877,229300002.0
2005-11-24 08:30:00,118.877,118.88,118.865,118.865,192599998.0
2005-11-24 08:31:00,118.867,118.873,118.861,118.861,228700001.0
2005-11-24 08:32:00,118.857,118.867,118.855,118.867,227799998.0
2005-11-24 08:33:00,118.872,118.872,118.859,118.86,239000000.0
2005-11-24 08:34:00,118.873,118.883,118.872,118.877,385499998.0
2005-11-24 08:35:00,118.883,118.888,118.88,118.887,241799995.0
2005-11-24 08:36:00,118.878,118.882,118.867,118.869,338300009.0
2005-11-24 08:37:00,118.878,118.883,118.874,118.88,163400002.0
2005-11-24 08:38:00,118.879,118.879,118.874,118.875,156800002.0
2005-11-24 08:39:00,118.867,118.867,118.853,118.853,117400001.0
2005-11-24 08:40:00,118.857,118.863,118.854,118.863,360400001.0
2005-11-24 08:41:00,118.868,118.87,118.854,118.867,214900001.0
2005-11-24 08:42:00,118.87,118.87,118.858,118.858,161499996.0
2005-11-24 08:43:00,118.86,118.862,118.86,118.862,75799999.0
2005-11-24 08:44:00,118.858,118.859,118.85,118.85,166800004.0
2005-11-24 08:45:00,118.848,118.862,118.848,118.862,494900000.0
2005-11-24 08:46:00,118.865,118.866,118.862,118.862,179600000.0
2005-11-24 08:47:00,118.858,118.863,118.853,118.86,251199994.0
2005-11-24 08:48:00,118.854,118.865,118.854,118.865,198000006.0
2005-11-24 08:49:00,118.865,118.872,118.856,118.866,280200000.0
2005-11-24 08:50:00,118.867,118.875,118.865,118.87,216900001.0
2005-11-24 08:51:00,118.868,118.877,118.868,118.877,130900002.0
2005-11-24 08:52:00,118.883,118.889,118.873,118.887,177899999.0
2005-11-24 08:53:00,118.887,118.905,118.879,118.879,372800009.0
2005-11-24 08:54:00,118.884,118.893,118.877,118.877,251900005.0
2005-11-24 08:55:00,118.87,118.888,118.87,118.878,156000005.0
2005-11-24 08:56:00,118.888,118.893,118.872,118.872,221500005.0
2005-11-24 08:57:00,118.875,118.897,118.875,118.895,269900002.0
2005-11-24 08:58:00,118.899,118.902,118.89,118.895,264100004.0
2005-11-24 08:59:00,118.891,118.891,118.88,118.88,329700001.0
2005-11-24 09:00:00,118.883,118.883,118.872,118.872,274499994.0
2005-11-24 09:01:00,118.885,118.885,118.88,118.885,132100000.0
2005-11-24 09:02:00,118.884,118.889,118.884,118.888,147800002.0
2005-11-24 09:03:00,118.895,118.895,118.888,118.888,129200001.0
2005-11-24 09:04:00,118.89,118.89,118.855,118.855,229700001.0
2005-11-24 09:05:00,118.852,118.853,118.845,118.853,123700001.0
2005-11-24 09:06:00,118.847,118.853,118.843,118.848,264900001.0
2005-11-24 09:07:00,118.847,118.853,118.843,118.847,279800000.0
2005-11-24 09:08:00,118.851,118.853,118.844,118.852,359500006.0
2005-11-24 09:09:00,118.857,118.863,118.853,118.863,302899996.0
2005-11-24 09:10:00,118.856,118.862,118.848,118.848,241900006.0
2005-11-24 09:11:00,118.853,118.858,118.847,118.852,361900003.0
2005-11-24 09:12:00,118.846,118.855,118.844,118.855,225000003.0
2005-11-24 09:13:00,118.851,118.851,118.832,118.838,337799997.0
2005-11-24 09:14:00,118.838,118.845,118.834,118.84,191000002.0
2005-11-24 09:15:00,118.841,118.841,118.817,118.819,260000004.0
2005-11-24 09:16:00,118.81,118.819,118.806,118.806,189900007.0
2005-11-24 09:17:00,118.798,118.82,118.798,118.82,134299998.0
2005-11-24 09:18:00,118.823,118.823,118.81,118.81,247799999.0
2005-11-24 09:19:00,118.809,118.811,118.802,118.802,161399997.0
2005-11-24 09:20:00,118.802,118.81,118.802,118.802,143600001.0
2005-11-24 09:21:00,118.8,118.8,118.756,118.756,220799998.0
2005-11-24 09:22:00,118.755,118.787,118.753,118.787,127400002.0
2005-11-24 09:23:00,118.793,118.793,118.786,118.789,335700002.0
2005-11-24 09:24:00,118.799,118.808,118.799,118.808,219400001.0
2005-11-24 09:25:00,118.814,118.821,118.802,118.802,166600003.0
2005-11-24 09:26:00,118.802,118.802,118.793,118.793,190400001.0
2005-11-24 09:27:00,118.797,118.798,118.786,118.79,281800002.0
2005-11-24 09:28:00,118.795,118.795,118.795,118.795,68900000.0
2005-11-24 09:29:00,118.788,118.795,118.787,118.79,107599999.0
2005-11-24 09:30:00,118.792,118.795,118.785,118.79,186400003.0
2005-11-24 09:31:00,118.798,118.803,118.796,118.797,155000000.0
2005-11-24 09:32:00,118.8,118.803,118.792,118.803,114100003.0
2005-11-24 09:33:00,118.797,118.797,118.784,118.794,220199999.0
2005-11-24 09:34:00,118.79,118.802,118.79,118.802,15700000.0
2005-11-24 09:35:00,118.805,118.805,118.794,118.803,220499999.0
2005-11-24 09:36:00,118.807,118.812,118.801,118.802,269899996.0
2005-11-24 09:37:00,118.803,118.803,118.795,118.797,279799997.0
2005-11-24 09:38:00,118.795,118.795,118.777,118.786,318500005.0
2005-11-24 09:39:00,118.771,118.771,118.762,118.765,206299998.0
2005-11-24 09:40:00,118.774,118.774,118.763,118.769,203700003.0
2005-11-24 09:41:00,118.775,118.793,118.775,118.793,391300007.0
2005-11-24 09:42:00,118.793,118.797,118.791,118.797,300499992.0
2005-11-24 09:43:00,118.802,118.802,118.783,118.784,222100002.0
2005-11-24 09:44:00,118.788,118.795,118.787,118.787,246600004.0
2005-11-24 09:45:00,118.787,118.792,118.779,118.792,177000000.0
2005-11-24 09:46:00,118.795,118.795,118.79,118.793,93699998.0
2005-11-24 09:47:00,118.796,118.801,118.794,118.797,176099999.0
2005-11-24 09:48:00,118.786,118.803,118.786,118.803,227199994.0
2005-11-24 09:49:00,118.791,118.792,118.783,118.788,342499993.0
2005-11-24 09:50:00,118.783,118.783,118.771,118.777,242400001.0
2005-11-24 09:51:00,118.769,118.769,118.762,118.768,124399997.0
2005-11-24 09:52:00,118.757,118.757,118.743,118.748,112000002.0
2005-11-24 09:53:00,118.747,118.752,118.747,118.748,74799999.0
2005-11-24 09:54:00,118.75,118.759,118.748,118.748,58400000.0
2005-11-24 09:55:00,118.759,118.759,118.756,118.756,117099998.0
2005-11-24 09:56:00,118.761,118.762,118.756,118.757,208300000.0
2005-11-24 09:57:00,118.748,118.752,118.742,118.748,233799997.0
2005-11-24 09:58:00,118.748,118.759,118.747,118.759,293000001.0
2005-11-24 09:59:00,118.758,118.764,118.749,118.752,283799999.0
2005-11-24 10:00:00,118.75,118.755,118.747,118.748,313700008.0
2005-11-24 10:01:00,118.752,118.752,118.735,118.752,152599998.0
2005-11-24 10:02:00,118.755,118.755,118.75,118.755,110600002.0
2005-11-24 10:03:00,118.753,118.753,118.74,118.74,120200001.0
2005-11-24 10:04:00,118.742,118.751,118.74,118.74,205300001.0
2005-11-24 10:05:00,118.748,118.752,118.743,118.748,275299992.0
2005-11-24 10:06:00,118.748,118.752,118.742,118.742,175400000.0
2005-11-24 10:07:00,118.741,118.766,118.741,118.76,187699999.0
2005-11-24 10:08:00,118.757,118.757,118.748,118.748,273599997.0
2005-11-24 10:09:00,118.755,118.755,118.75,118.75,281400003.0
2005-11-24 10:10:00,118.75,118.75,118.733,118.733,217600001.0
2005-11-24 10:11:00,118.735,118.735,118.721,118.721,141299999.0
2005-11-24 10:12:00,118.722,118.732,118.721,118.721,198699996.0
2005-11-24 10:13:00,118.718,118.732,118.715,118.732,189899998.0
2005-11-24 10:14:00,118.728,118.728,118.708,118.709,180800000.0
2005-11-24 10:15:00,118.705,118.714,118.705,118.713,299199997.0
2005-11-24 10:16:00,118.712,118.713,118.695,118.713,363200002.0
2005-11-24 10:17:00,118.717,118.72,118.71,118.71,242600005.0
2005-11-24 10:18:00,118.703,118.709,118.692,118.699,149400000.0
2005-11-24 10:19:00,118.694,118.703,118.69,118.695,241699994.0
2005-11-24 10:20:00,118.71,118.73,118.71,118.723,192000002.0
2005-11-24 10:21:00,118.728,118.732,118.728,118.73,57699998.0
2005-11-24 10:22:00,118.727,118.737,118.727,118.737,283199996.0
2005-11-24 10:23:00,118.733,118.735,118.722,118.735,203499999.0
2005-11-24 10:24:00,118.735,118.735,118.725,118.728,188199998.0
2005-11-24 10:25:00,118.732,118.752,118.732,118.752,238700004.0
2005-11-24 10:26:00,118.755,118.765,118.744,118.762,303500002.0
2005-11-24 10:27:00,118.751,118.752,118.751,118.752,8800000.0
2005-11-24 10:28:00,118.745,118.745,118.73,118.74,173800003.0
2005-11-24 10:29:00,118.733,118.74,118.733,118.739,219599997.0
2005-11-24 10:30:00,118.742,118.742,118.726,118.727,373500004.0
2005-11-24 10:31:00,118.734,118.734,118.722,118.726,228899999.0
2005-11-24 10:32:00,118.723,118.734,118.721,118.734,237900003.0
2005-11-24 10:33:00,118.732,118.732,118.728,118.728,1600000.0
2005-11-24 10:34:00,118.725,118.725,118.719,118.72,181999999.0
2005-11-24 10:35:00,118.72,118.724,118.712,118.718,223100000.0
2005-11-24 10:36:00,118.712,118.715,118.708,118.708,97499999.0
2005-11-24 10:37:00,118.715,118.715,118.707,118.71,134700003.0
2005-11-24 10:38:00,118.715,118.715,118.707,118.712,208100007.0
2005-11-24 10:39:00,118.713,118.713,118.702,118.707,276800001.0
2005-11-24 10:40:00,118.709,118.711,118.709,118.711,8400000.0
2005-11-24 10:41:00,118.713,118.713,118.708,118.71,93100000.0
2005-11-24 10:42:00,118.715,118.715,118.707,118.715,383699996.0
2005-11-24 10:43:00,118.714,118.723,118.712,118.72,160800000.0
2005-11-24 10:44:00,118.721,118.732,118.717,118.717,209300002.0
2005-11-24 10:45:00,118.732,118.741,118.732,118.741,39200000.0
2005-11-24 10:46:00,118.757,118.763,118.757,118.759,172200005.0
2005-11-24 10:47:00,118.764,118.764,118.756,118.758,160999997.0
2005-11-24 10:48:00,118.76,118.76,118.743,118.75,270000001.0
2005-11-24 10:49:00,118.755,118.789,118.755,118.789,197899992.0
2005-11-24 10:50:00,118.799,118.806,118.793,118.793,167399999.0
2005-11-24 10:51:00,118.793,118.803,118.792,118.795,492499998.0
2005-11-24 10:52:00,118.799,118.804,118.795,118.795,239499996.0
2005-11-24 10:53:00,118.792,118.808,118.792,118.808,207499999.0
2005-11-24 10:54:00,118.814,118.822,118.812,118.812,196099999.0
2005-11-24 10:55:00,118.814,118.824,118.813,118.817,426700000.0
2005-11-24 10:56:00,118.82,118.823,118.814,118.815,151100003.0
2005-11-24 10:57:00,118.812,118.829,118.812,118.826,254299997.0
2005-11-24 10:58:00,118.822,118.844,118.822,118.844,135600003.0
2005-11-24 10:59:00,118.851,118.851,118.837,118.837,250399994.0
2005-11-24 11:00:00,118.843,118.847,118.834,118.847,208200005.0
2005-11-24 11:01:00,118.849,118.849,118.83,118.834,290300008.0
2005-11-24 11:02:00,118.842,118.876,118.842,118.875,286199999.0
2005-11-24 11:03:00,118.872,118.895,118.871,118.887,192399998.0
2005-11-24 11:04:00,118.88,118.884,118.87,118.88,291699999.0
2005-11-24 11:05:00,118.878,118.884,118.873,118.875,265300007.0
2005-11-24 11:06:00,118.89,118.909,118.89,118.895,278400005.0
2005-11-24 11:07:00,118.889,118.907,118.889,118.9,200300000.0
2005-11-24 11:08:00,118.907,118.92,118.898,118.913,259400001.0
2005-11-24 11:09:00,118.913,118.915,118.907,118.912,260600000.0
2005-11-24 11:10:00,118.908,118.908,118.887,118.903,243899994.0
2005-11-24 11:11:00,118.902,118.92,118.9,118.92,102200001.0
2005-11-24 11:12:00,118.925,118.941,118.918,118.941,446299998.0
2005-11-24 11:13:00,118.943,118.949,118.941,118.949,161399999.0
2005-11-24 11:14:00,118.951,118.953,118.935,118.945,296599994.0
2005-11-24 11:15:00,118.94,118.947,118.938,118.945,222800004.0
2005-11-24 11:16:00,118.933,118.933,118.927,118.931,158700001.0
2005-11-24 11:17:00,118.932,118.932,118.923,118.926,74800000.0
2005-11-24 11:18:00,118.923,118.923,118.907,118.917,215100008.0
2005-11-24 11:19:00,118.907,118.917,118.902,118.902,192900001.0
2005-11-24 11:20:00,118.908,118.911,118.903,118.903,322700000.0
2005-11-24 11:21:00,118.896,118.899,118.885,118.885,196600004.0
2005-11-24 11:22:00,118.887,118.888,118.866,118.866,226400001.0
2005-11-24 11:23:00,118.865,118.865,118.86,118.86,166200001.0
2005-11-24 11:24:00,118.859,118.877,118.859,118.87,183700003.0
2005-11-24 11:25:00,118.869,118.895,118.869,118.889,279099997.0
2005-11-24 11:26:00,118.887,118.909,118.885,118.909,161299999.0
2005-11-24 11:27:00,118.918,118.92,118.901,118.903,309199998.0
2005-11-24 11:28:00,118.894,118.894,118.864,118.864,241300000.0
2005-11-24 11:29:00,118.863,118.863,118.848,118.848,135099998.0
2005-11-24 11:30:00,118.848,118.852,118.844,118.845,199000001.0
2005-11-24 11:31:00,118.841,118.841,118.812,118.812,102200001.0
2005-11-24 11:32:00,118.803,118.812,118.795,118.802,266300001.0
2005-11-24 11:33:00,118.811,118.811,118.791,118.801,140599999.0
2005-11-24 11:34:00,118.809,118.822,118.806,118.822,289499996.0
2005-11-24 11:35:00,118.827,118.827,118.818,118.818,231600004.0
2005-11-24 11:36:00,118.815,118.823,118.815,118.823,174999998.0
2005-11-24 11:37:00,118.825,118.825,118.815,118.825,169699995.0
2005-11-24 11:38:00,118.829,118.838,118.829,118.838,116699999.0
2005-11-24 11:39:00,118.841,118.846,118.827,118.846,167300005.0
2005-11-24 11:40:00,118.833,118.834,118.825,118.834,236799999.0
2005-11-24 11:41:00,118.836,118.844,118.833,118.844,260399996.0
2005-11-24 11:42:00,118.85,118.86,118.85,118.857,142599997.0
2005-11-24 11:43:00,118.862,118.876,118.86,118.86,197800001.0
2005-11-24 11:44:00,118.868,118.87,118.864,118.865,148400000.0
2005-11-24 11:45:00,118.87,118.87,118.849,118.867,314700000.0
2005-11-24 11:46:00,118.865,118.865,118.858,118.865,101099999.0
2005-11-24 11:47:00,118.868,118.889,118.868,118.889,182900000.0
2005-11-24 11:48:00,118.898,118.904,118.89,118.9,189600003.0
2005-11-24 11:49:00,118.902,118.902,118.89,118.891,237800002.0
2005-11-24 11:50:00,118.889,118.899,118.885,118.888,313300001.0
2005-11-24 11:51:00,118.88,118.893,118.878,118.879,229999998.0
2005-11-24 11:52:00,118.887,118.893,118.884,118.893,253700005.0
2005-11-24 11:53:00,118.897,118.93,118.897,118.923,307600000.0
2005-11-24 11:54:00,118.921,118.921,118.903,118.914,231800002.0
2005-11-24 11:55:00,118.913,118.923,118.911,118.923,239400001.0
2005-11-24 11:56:00,118.925,118.934,118.921,118.929,105100003.0
2005-11-24 11:57:00,118.93,118.935,118.93,118.93,211300001.0
2005-11-24 11:58:00,118.936,118.937,118.934,118.937,147100002.0
2005-11-24 11:59:00,118.93,118.931,118.926,118.929,297700001.0
2005-11-24 12:00:00,118.928,118.93,118.921,118.921,144199997.0
2005-11-24 12:01:00,118.925,118.925,118.918,118.918,224200000.0
2005-11-24 12:02:00,118.92,118.925,118.918,118.92,267400002.0
2005-11-24 12:03:00,118.929,118.933,118.925,118.925,237800003.0
2005-11-24 12:04:00,118.922,118.924,118.908,118.908,102499999.0
2005-11-24 12:05:00,118.905,118.905,118.882,118.889,124000004.0
2005-11-24 12:06:00,118.877,118.877,118.853,118.853,313099997.0
2005-11-24 12:07:00,118.865,118.886,118.865,118.885,107800001.0
2005-11-24 12:08:00,118.887,118.887,118.873,118.873,84599998.0
2005-11-24 12:09:00,118.867,118.869,118.843,118.843,463000004.0
2005-11-24 12:10:00,118.846,118.855,118.846,118.855,113600004.0
2005-11-24 12:11:00,118.867,118.875,118.862,118.862,353399997.0
2005-11-24 12:12:00,118.87,118.874,118.861,118.874,211099998.0
2005-11-24 12:13:00,118.873,118.873,118.863,118.873,361700005.0
2005-11-24 12:14:00,118.873,118.873,118.858,118.858,377199999.0
2005-11-24 12:15:00,118.862,118.862,118.834,118.834,109900001.0
2005-11-24 12:16:00,118.826,118.841,118.822,118.822,293099995.0
2005-11-24 12:17:00,118.822,118.842,118.822,118.842,382899990.0
2005-11-24 12:18:00,118.835,118.887,118.835,118.875,332599998.0
2005-11-24 12:19:00,118.885,118.894,118.85,118.863,439799996.0
2005-11-24 12:20:00,118.86,118.861,118.854,118.854,174800000.0
2005-11-24 12:21:00,118.854,118.854,118.844,118.847,258599997.0
2005-11-24 12:22:00,118.836,118.841,118.833,118.837,162100003.0
2005-11-24 12:23:00,118.838,118.843,118.836,118.837,331100000.0
2005-11-24 12:24:00,118.845,118.853,118.843,118.853,160100000.0
2005-11-24 12:25:00,118.845,118.85,118.838,118.84,270199996.0
2005-11-24 12:26:00,118.835,118.835,118.83,118.835,148399997.0
2005-11-24 12:27:00,118.828,118.828,118.791,118.798,264800002.0
2005-11-24 12:28:00,118.804,118.826,118.804,118.817,216800001.0
2005-11-24 12:29:00,118.813,118.813,118.793,118.793,211000003.0
2005-11-24 12:30:00,118.778,118.778,118.742,118.748,227399998.0
2005-11-24 12:31:00,118.741,118.742,118.741,118.742,64700002.0
2005-11-24 12:32:00,118.737,118.737,118.716,118.716,248000004.0
2005-11-24 12:33:00,118.73,118.739,118.728,118.731,231400002.0
2005-11-24 12:34:00,118.711,118.711,118.672,118.696,295999998.0
2005-11-24 12:35:00,118.705,118.708,118.689,118.69,197800003.0
2005-11-24 12:36:00,118.685,118.691,118.683,118.691,158300000.0
2005-11-24 12:37:00,118.692,118.702,118.691,118.698,144700001.0
2005-11-24 12:38:00,118.702,118.71,118.702,118.702,117699999.0
2005-11-24 12:39:00,118.707,118.711,118.706,118.71,242800003.0
2005-11-24 12:40:00,118.715,118.715,118.712,118.712,51100001.0
2005-11-24 12:41:00,118.713,118.728,118.713,118.726,228900000.0
2005-11-24 12:42:00,118.742,118.761,118.732,118.761,247399997.0
2005-11-24 12:43:00,118.761,118.761,118.743,118.743,198000006.0
2005-11-24 12:44:00,118.745,118.756,118.743,118.743,330300000.0
2005-11-24 12:45:00,118.753,118.753,118.743,118.746,262999994.0
2005-11-24 12:46:00,118.743,118.743,118.724,118.729,383899997.0
2005-11-24 12:47:00,118.735,118.735,118.725,118.73,521500001.0
2005-11-24 12:48:00,118.726,118.726,118.704,118.707,251100000.0
2005-11-24 12:49:00,118.7,118.7,118.682,118.682,380500002.0
2005-11-24 12:50:00,118.678,118.692,118.678,118.688,222900000.0
2005-11-24 12:51:00,118.693,118.693,118.682,118.683,226399995.0
2005-11-24 12:52:00,118.687,118.699,118.687,118.696,242399997.0
2005-11-24 12:53:00,118.692,118.711,118.692,118.711,251700001.0
2005-11-24 12:54:00,118.708,118.708,118.707,118.707,16800000.0
2005-11-24 12:55:00,118.717,118.723,118.717,118.723,91800003.0
2005-11-24 12:56:00,118.728,118.731,118.715,118.718,195099999.0
2005-11-24 12:57:00,118.715,118.715,118.672,118.672,260400003.0
2005-11-24 12:58:00,118.665,118.695,118.662,118.695,331800001.0
2005-11-24 12:59:00,118.692,118.692,118.616,118.625,258100000.0
2005-11-24 13:00:00,118.632,118.641,118.624,118.639,230699994.0
2005-11-24 13:01:00,118.633,118.633,118.626,118.629,199899996.0
2005-11-24 13:02:00,118.642,118.643,118.642,118.643,105200001.0
2005-11-24 13:03:00,118.651,118.662,118.651,118.662,136100002.0
2005-11-24 13:04:00,118.663,118.705,118.663,118.705,270899999.0
2005-11-24 13:05:00,118.698,118.709,118.684,118.684,220100004.0
2005-11-24 13:06:00,118.666,118.666,118.655,118.66,236500006.0
2005-11-24 13:07:00,118.667,118.681,118.665,118.681,257700005.0
2005-11-24 13:08:00,118.685,118.685,118.678,118.678,39300001.0
2005-11-24 13:09:00,118.685,118.685,118.677,118.677,68399999.0
2005-11-24 13:10:00,118.69,118.698,118.69,118.696,174900003.0
2005-11-24 13:11:00,118.69,118.695,118.688,118.695,216199995.0
2005-11-24 13:12:00,118.69,118.695,118.69,118.69,255400002.0
2005-11-24 13:13:00,118.7,118.712,118.7,118.704,134500000.0
2005-11-24 13:14:00,118.709,118.721,118.709,118.717,225200003.0
2005-11-24 13:15:00,118.72,118.725,118.72,118.725,216600005.0
2005-11-24 13:16:00,118.718,118.725,118.718,118.72,278200001.0
2005-11-24 13:17:00,118.72,118.725,118.72,118.72,104200000.0
2005-11-24 13:18:00,118.725,118.725,118.715,118.72,130700002.0
2005-11-24 13:19:00,118.723,118.728,118.719,118.719,173000002.0
2005-11-24 13:20:00,118.718,118.72,118.713,118.718,345200002.0
2005-11-24 13:21:00,118.727,118.727,118.72,118.725,223500002.0
2005-11-24 13:22:00,118.725,118.75,118.725,118.75,265700003.0
2005-11-24 13:23:00,118.75,118.755,118.745,118.753,391200009.0
2005-11-24 13:24:00,118.747,118.747,118.714,118.714,265099998.0
2005-11-24 13:25:00,118.708,118.708,118.685,118.689,180000001.0
2005-11-24 13:26:00,118.679,118.683,118.677,118.677,127300002.0
2005-11-24 13:27:00,118.673,118.675,118.668,118.668,178899997.0
2005-11-24 13:28:00,118.671,118.682,118.671,118.682,146100003.0
2005-11-24 13:29:00,118.685,118.688,118.68,118.685,371000001.0
2005-11-24 13:30:00,118.686,118.693,118.684,118.693,286300000.0
2005-11-24 13:31:00,118.705,118.723,118.705,118.719,296099995.0
2005-11-24 13:32:00,118.725,118.725,118.718,118.718,445399995.0
2005-11-24 13:33:00,118.726,118.732,118.722,118.732,368599999.0
2005-11-24 13:34:00,118.73,118.752,118.73,118.752,243399999.0
2005-11-24 13:35:00,118.754,118.759,118.754,118.759,243200002.0
2005-11-24 13:36:00,118.766,118.786,118.766,118.785,275700006.0
2005-11-24 13:37:00,118.785,118.785,118.773,118.777,222299994.0
2005-11-24 13:38:00,118.76,118.76,118.738,118.738,208900000.0
2005-11-24 13:39:00,118.747,118.747,118.735,118.735,184500003.0
2005-11-24 13:40:00,118.733,118.771,118.733,118.771,359600010.0
2005-11-24 13:41:00,118.766,118.766,118.735,118.735,81799999.0
2005-11-24 13:42:00,118.737,118.741,118.734,118.737,125000003.0
2005-11-24 13:43:00,118.737,118.752,118.737,118.752,165700003.0
2005-11-24 13:44:00,118.752,118.752,118.742,118.742,443099998.0
2005-11-24 13:45:00,118.741,118.748,118.74,118.748,265100000.0
2005-11-24 13:46:00,118.748,118.756,118.741,118.741,172800003.0
2005-11-24 13:47:00,118.742,118.742,118.73,118.742,210499996.0
2005-11-24 13:48:00,118.747,118.754,118.742,118.753,204099999.0
2005-11-24 13:49:00,118.766,118.807,118.766,118.807,278800000.0
2005-11-24 13:50:00,118.817,118.824,118.815,118.817,250400001.0
2005-11-24 13:51:00,118.818,118.82,118.805,118.807,241600000.0
2005-11-24 13:52:00,118.796,118.8,118.789,118.79,260799993.0
2005-11-24 13:53:00,118.786,118.792,118.777,118.777,147500005.0
2005-11-24 13:54:00,118.778,118.784,118.774,118.777,234200003.0
2005-11-24 13:55:00,118.777,118.783,118.777,118.783,318899999.0
2005-11-24 13:56:00,118.783,118.783,118.772,118.777,391700002.0
2005-11-24 13:57:00,118.772,118.772,118.763,118.768,213900001.0
2005-11-24 13:58:00,118.766,118.766,118.754,118.764,244499998.0
2005-11-24 13:59:00,118.76,118.76,118.732,118.733,249400001.0
2005-11-24 14:00:00,118.739,118.741,118.728,118.729,189500003.0
2005-11-24 14:01:00,118.718,118.718,118.704,118.707,224100000.0
2005-11-24 14:02:00,118.715,118.731,118.715,118.729,162900002.0
2005-11-24 14:03:00,118.73,118.735,118.725,118.725,231100004.0
2005-11-24 14:04:00,118.732,118.744,118.731,118.738,216600006.0
2005-11-24 14:05:00,118.736,118.736,118.712,118.712,160499998.0
2005-11-24 14:06:00,118.71,118.71,118.696,118.704,271200000.0
2005-11-24 14:07:00,118.707,118.713,118.704,118.709,254599994.0
2005-11-24 14:08:00,118.71,118.722,118.707,118.722,200700000.0
2005-11-24 14:09:00,118.722,118.738,118.719,118.728,222299997.0
2005-11-24 14:10:00,118.73,118.737,118.724,118.724,204899999.0
2005-11-24 14:11:00,118.72,118.723,118.72,118.72,120899998.0
2005-11-24 14:12:00,118.715,118.72,118.708,118.708,172200001.0
2005-11-24 14:13:00,118.707,118.715,118.707,118.708,189899999.0
2005-11-24 14:14:00,118.715,118.718,118.71,118.71,215600000.0
2005-11-24 14:15:00,118.72,118.765,118.72,118.726,393999998.0
2005-11-24 14:16:00,118.715,118.732,118.715,118.728,308300005.0
2005-11-24 14:17:00,118.72,118.732,118.72,118.732,329099998.0
2005-11-24 14:18:00,118.719,118.722,118.711,118.711,167300000.0
2005-11-24 14:19:00,118.718,118.719,118.718,118.718,165499999.0
2005-11-24 14:20:00,118.706,118.713,118.704,118.713,164300005.0
2005-11-24 14:21:00,118.718,118.722,118.716,118.722,51199999.0
2005-11-24 14:22:00,118.724,118.724,118.707,118.707,175200000.0
2005-11-24 14:23:00,118.722,118.745,118.72,118.741,301300003.0
2005-11-24 14:24:00,118.747,118.748,118.734,118.735,395399998.0
2005-11-24 14:25:00,118.737,118.743,118.737,118.737,80700002.0
2005-11-24 14:26:00,118.738,118.743,118.736,118.736,164600003.0
2005-11-24 14:27:00,118.741,118.759,118.741,118.753,276899996.0
2005-11-24 14:28:00,118.752,118.762,118.749,118.749,295299998.0
2005-11-24 14:29:00,118.744,118.744,118.734,118.737,67100001.0
2005-11-24 14:30:00,118.732,118.749,118.732,118.745,257400007.0
2005-11-24 14:31:00,118.744,118.744,118.737,118.737,267200002.0
2005-11-24 14:32:00,118.73,118.74,118.73,118.74,58100000.0
2005-11-24 14:33:00,118.736,118.75,118.736,118.75,91799996.0
2005-11-24 14:34:00,118.76,118.768,118.76,118.763,254499998.0
2005-11-24 14:35:00,118.761,118.77,118.76,118.76,325700000.0
2005-11-24 14:36:00,118.76,118.767,118.759,118.764,174300003.0
2005-11-24 14:37:00,118.769,118.783,118.769,118.783,92299997.0
2005-11-24 14:38:00,118.778,118.785,118.778,118.782,148700001.0
2005-11-24 14:39:00,118.788,118.799,118.784,118.795,223200002.0
2005-11-24 14:40:00,118.799,118.806,118.779,118.78,297200005.0
2005-11-24 14:41:00,118.778,118.778,118.768,118.768,164100003.0
2005-11-24 14:42:00,118.762,118.783,118.762,118.782,267700000.0
2005-11-24 14:43:00,118.788,118.816,118.788,118.816,283000001.0
2005-11-24 14:44:00,118.82,118.82,118.802,118.811,235900003.0
2005-11-24 14:45:00,118.805,118.829,118.802,118.829,239499998.0
2005-11-24 14:46:00,118.831,118.833,118.83,118.833,280999997.0
2005-11-24 14:47:00,118.822,118.827,118.815,118.815,272499993.0
2005-11-24 14:48:00,118.815,118.815,118.807,118.815,135100005.0
2005-11-24 14:49:00,118.813,118.815,118.807,118.815,153400003.0
2005-11-24 14:50:00,118.813,118.823,118.813,118.816,118299997.0
2005-11-24 14:51:00,118.816,118.817,118.801,118.801,202599996.0
2005-11-24 14:52:00,118.805,118.808,118.797,118.802,165200001.0
2005-11-24 14:53:00,118.802,118.81,118.802,118.808,319300004.0
2005-11-24 14:54:00,118.81,118.815,118.81,118.815,173300000.0
2005-11-24 14:55:00,118.815,118.815,118.805,118.81,298899998.0
2005-11-24 14:56:00,118.819,118.822,118.819,118.819,45600001.0
2005-11-24 14:57:00,118.825,118.825,118.817,118.825,245700001.0
2005-11-24 14:58:00,118.825,118.825,118.817,118.82,252700003.0
2005-11-24 14:59:00,118.825,118.825,118.82,118.82,126899997.0
2005-11-24 15:00:00,118.82,118.825,118.815,118.817,193600001.0
2005-11-24 15:01:00,118.828,118.832,118.822,118.822,250500000.0
2005-11-24 15:02:00,118.819,118.821,118.812,118.812,152099999.0
2005-11-24 15:03:00,118.809,118.812,118.787,118.787,166900000.0
2005-11-24 15:04:00,118.785,118.785,118.778,118.78,188700000.0
2005-11-24 15:05:00,118.785,118.787,118.78,118.785,147599997.0
2005-11-24 15:06:00,118.775,118.775,118.761,118.761,175799993.0
2005-11-24 15:07:00,118.748,118.765,118.748,118.765,293500000.0
2005-11-24 15:08:00,118.767,118.774,118.761,118.774,133700000.0
2005-11-24 15:09:00,118.775,118.775,118.77,118.775,112599999.0
2005-11-24 15:10:00,118.775,118.792,118.775,118.792,108499999.0
2005-11-24 15:11:00,118.799,118.814,118.797,118.807,418100001.0
2005-11-24 15:12:00,118.81,118.81,118.797,118.798,149500002.0
2005-11-24 15:13:00,118.803,118.803,118.787,118.796,324599997.0
2005-11-24 15:14:00,118.798,118.813,118.798,118.813,91100002.0
2005-11-24 15:15:00,118.81,118.817,118.81,118.817,191099997.0
2005-11-24 15:16:00,118.823,118.825,118.823,118.825,73400002.0
2005-11-24 15:17:00,118.822,118.829,118.818,118.824,203500003.0
2005-11-24 15:18:00,118.828,118.833,118.824,118.828,270500000.0
2005-11-24 15:19:00,118.829,118.838,118.814,118.814,376300007.0
2005-11-24 15:20:00,118.814,118.814,118.798,118.807,423399997.0
2005-11-24 15:21:00,118.802,118.802,118.776,118.776,212300000.0
2005-11-24 15:22:00,118.775,118.781,118.771,118.771,212500003.0
2005-11-24 15:23:00,118.772,118.781,118.769,118.769,162099996.0
2005-11-24 15:24:00,118.772,118.775,118.767,118.77,323599998.0
2005-11-24 15:25:00,118.767,118.774,118.764,118.774,148399999.0
2005-11-24 15:26:00,118.775,118.775,118.765,118.775,156999997.0
2005-11-24 15:27:00,118.772,118.773,118.762,118.773,193399998.0
2005-11-24 15:28:00,118.775,118.775,118.775,118.775,90000001.0
2005-11-24 15:29:00,118.775,118.787,118.775,118.787,137700001.0
2005-11-24 15:30:00,118.8,118.82,118.8,118.817,251700003.0
2005-11-24 15:31:00,118.819,118.874,118.819,118.855,248700004.0
2005-11-24 15:32:00,118.847,118.863,118.847,118.863,317000001.0
2005-11-24 15:33:00,118.863,118.863,118.854,118.863,137499997.0
2005-11-24 15:34:00,118.855,118.855,118.844,118.851,161900002.0
2005-11-24 15:35:00,118.858,118.862,118.855,118.855,195599998.0
2005-11-24 15:36:00,118.862,118.865,118.852,118.865,122600000.0
2005-11-24 15:37:00,118.863,118.863,118.849,118.851,246799993.0
2005-11-24 15:38:00,118.853,118.853,118.84,118.847,203599996.0
2005-11-24 15:39:00,118.835,118.845,118.835,118.84,276100001.0
2005-11-24 15:40:00,118.843,118.845,118.84,118.845,123600001.0
2005-11-24 15:41:00,118.838,118.838,118.832,118.832,46800001.0
2005-11-24 15:42:00,118.828,118.835,118.828,118.828,342299996.0
2005-11-24 15:43:00,118.833,118.835,118.828,118.835,231900002.0
2005-11-24 15:44:00,118.827,118.831,118.822,118.822,192400003.0
2005-11-24 15:45:00,118.821,118.821,118.811,118.817,203299999.0
2005-11-24 15:46:00,118.812,118.812,118.794,118.8,388399999.0
2005-11-24 15:47:00,118.795,118.795,118.781,118.781,96799999.0
2005-11-24 15:48:00,118.793,118.795,118.787,118.79,288500004.0
2005-11-24 15:49:00,118.784,118.794,118.784,118.794,161100000.0
2005-11-24 15:50:00,118.795,118.795,118.785,118.793,270300000.0
2005-11-24 15:51:00,118.795,118.795,118.785,118.795,178400004.0
2005-11-24 15:52:00,118.793,118.793,118.775,118.778,263500003.0
2005-11-24 15:53:00,118.775,118.775,118.767,118.767,166500003.0
2005-11-24 15:54:00,118.78,118.789,118.78,118.789,203199996.0
2005-11-24 15:55:00,118.782,118.785,118.775,118.78,228899999.0
2005-11-24 15:56:00,118.778,118.788,118.778,118.788,251099997.0
2005-11-24 15:57:00,118.775,118.782,118.77,118.77,206199999.0
2005-11-24 15:58:00,118.762,118.765,118.76,118.76,251500002.0
2005-11-24 15:59:00,118.76,118.76,118.744,118.755,226900002.0
2005-11-24 16:00:00,118.756,118.771,118.756,118.771,235199999.0
2005-11-24 16:01:00,118.771,118.771,118.765,118.765,94799997.0
2005-11-24 16:02:00,118.762,118.785,118.762,118.785,289900000.0
2005-11-24 16:03:00,118.794,118.794,118.785,118.787,269100000.0
2005-11-24 16:04:00,118.775,118.783,118.771,118.771,325800002.0
2005-11-24 16:05:00,118.77,118.778,118.77,118.773,189500002.0
2005-11-24 16:06:00,118.777,118.781,118.77,118.777,86300000.0
2005-11-24 16:07:00,118.775,118.775,118.775,118.775,80200001.0
2005-11-24 16:08:00,118.765,118.775,118.765,118.765,149899998.0
2005-11-24 16:09:00,118.78,118.786,118.78,118.784,383300006.0
2005-11-24 16:10:00,118.793,118.793,118.767,118.767,199199998.0
2005-11-24 16:11:00,118.777,118.783,118.777,118.783,101299999.0
2005-11-24 16:12:00,118.788,118.794,118.786,118.789,98499999.0
2005-11-24 16:13:00,118.795,118.795,118.787,118.792,155999997.0
2005-11-24 16:14:00,118.795,118.795,118.785,118.787,268699997.0
2005-11-24 16:15:00,118.785,118.801,118.785,118.801,274400000.0
2005-11-24 16:16:00,118.804,118.815,118.803,118.815,288200003.0
2005-11-24 16:17:00,118.811,118.819,118.809,118.81,217600000.0
2005-11-24 16:18:00,118.809,118.812,118.806,118.812,133599999.0
2005-11-24 16:19:00,118.83,118.854,118.83,118.848,151200003.0
2005-11-24 16:20:00,118.851,118.851,118.834,118.839,163499998.0
2005-11-24 16:21:00,118.839,118.843,118.832,118.842,235300001.0
2005-11-24 16:22:00,118.848,118.871,118.846,118.871,270399995.0
2005-11-24 16:23:00,118.872,118.887,118.872,118.878,350400001.0
2005-11-24 16:24:00,118.875,118.897,118.874,118.874,146499999.0
2005-11-24 16:25:00,118.875,118.881,118.863,118.869,408699999.0
2005-11-24 16:26:00,118.858,118.872,118.858,118.872,331800000.0
2005-11-24 16:27:00,118.884,118.888,118.884,118.888,47599998.0
2005-11-24 16:28:00,118.898,118.898,118.879,118.881,200400001.0
2005-11-24 16:29:00,118.883,118.883,118.865,118.867,215599998.0
2005-11-24 16:30:00,118.872,118.878,118.864,118.877,264900002.0
2005-11-24 16:31:00,118.883,118.9,118.883,118.9,187100000.0
2005-11-24 16:32:00,118.891,118.896,118.864,118.874,302200005.0
2005-11-24 16:33:00,118.866,118.88,118.862,118.88,156800002.0
2005-11-24 16:34:00,118.881,118.881,118.86,118.86,182300004.0
2005-11-24 16:35:00,118.865,118.872,118.854,118.854,288700002.0
2005-11-24 16:36:00,118.857,118.86,118.85,118.85,167400002.0
2005-11-24 16:37:00,118.865,118.875,118.86,118.862,285599997.0
2005-11-24 16:38:00,118.868,118.883,118.867,118.883,222899993.0
2005-11-24 16:39:00,118.883,118.883,118.863,118.87,266600000.0
2005-11-24 16:40:00,118.869,118.872,118.862,118.862,163199998.0
2005-11-24 16:41:00,118.864,118.869,118.849,118.85,175800003.0
2005-11-24 16:42:00,118.852,118.863,118.852,118.863,282700006.0
2005-11-24 16:43:00,118.862,118.868,118.855,118.861,225800000.0
2005-11-24 16:44:00,118.858,118.865,118.858,118.865,82700001.0
2005-11-24 16:45:00,118.867,118.873,118.857,118.864,383399998.0
2005-11-24 16:46:00,118.859,118.862,118.845,118.849,218100000.0
2005-11-24 16:47:00,118.849,118.862,118.849,118.857,211700000.0
2005-11-24 16:48:00,118.857,118.863,118.853,118.863,85599998.0
2005-11-24 16:49:00,118.858,118.862,118.855,118.861,264799994.0
2005-11-24 16:50:00,118.858,118.863,118.856,118.856,263000004.0
2005-11-24 16:51:00,118.865,118.865,118.855,118.865,398300001.0
2005-11-24 16:52:00,118.86,118.865,118.86,118.865,105599999.0
2005-11-24 16:53:00,118.85,118.852,118.843,118.85,269099997.0
2005-11-24 16:54:00,118.853,118.853,118.84,118.853,200100000.0
2005-11-24 16:55:00,118.847,118.854,118.843,118.848,221400001.0
2005-11-24 16:56:00,118.847,118.853,118.844,118.846,138399996.0
2005-11-24 16:57:00,118.856,118.862,118.856,118.858,141500000.0
2005-11-24 16:58:00,118.853,118.857,118.842,118.847,298200003.0
2005-11-24 16:59:00,118.85,118.85,118.838,118.844,160800003.0
2005-11-24 17:00:00,118.84,118.84,118.822,118.835,346099996.0
2005-11-24 17:01:00,118.83,118.83,118.805,118.81,360400004.0
2005-11-24 17:02:00,118.817,118.823,118.812,118.823,294200000.0
2005-11-24 17:03:00,118.822,118.831,118.822,118.827,220699995.0
2005-11-24 17:04:00,118.836,118.836,118.821,118.821,215400003.0
2005-11-24 17:05:00,118.824,118.838,118.824,118.827,216800003.0
2005-11-24 17:06:00,118.83,118.838,118.83,118.835,325999998.0
2005-11-24 17:07:00,118.838,118.841,118.837,118.838,115499996.0
2005-11-24 17:08:00,118.835,118.847,118.835,118.835,152199997.0
2005-11-24 17:09:00,118.83,118.835,118.828,118.828,168800001.0
2005-11-24 17:10:00,118.833,118.835,118.825,118.833,312799998.0
2005-11-24 17:11:00,118.83,118.835,118.83,118.83,156600000.0
2005-11-24 17:12:00,118.83,118.835,118.827,118.83,104799998.0
2005-11-24 17:13:00,118.836,118.842,118.828,118.828,204699999.0
2005-11-24 17:14:00,118.823,118.826,118.818,118.823,251100005.0
2005-11-24 17:15:00,118.82,118.825,118.815,118.825,149100000.0
2005-11-24 17:16:00,118.817,118.823,118.814,118.823,285500008.0
2005-11-24 17:17:00,118.824,118.824,118.818,118.823,294400005.0
2005-11-24 17:18:00,118.816,118.817,118.816,118.817,64000001.0
2005-11-24 17:19:00,118.81,118.826,118.797,118.797,498400002.0
2005-11-24 17:20:00,118.802,118.81,118.795,118.798,244799999.0
2005-11-24 17:21:00,118.798,118.798,118.784,118.788,332999995.0
2005-11-24 17:22:00,118.795,118.82,118.795,118.82,86800002.0
2005-11-24 17:23:00,118.821,118.836,118.821,118.83,162599996.0
2005-11-24 17:24:00,118.835,118.835,118.83,118.83,124500002.0
2005-11-24 17:25:00,118.838,118.849,118.838,118.847,189100004.0
2005-11-24 17:26:00,118.836,118.836,118.82,118.82,159199997.0
2005-11-24 17:27:00,118.817,118.826,118.815,118.82,156000003.0
2005-11-24 17:28:00,118.833,118.833,118.824,118.827,93899997.0
2005-11-24 17:29:00,118.817,118.827,118.817,118.817,385599990.0
2005-11-24 17:30:00,118.819,118.819,118.816,118.816,88199998.0
2005-11-24 17:31:00,118.814,118.819,118.814,118.819,126299995.0
2005-11-24 17:32:00,118.816,118.823,118.81,118.823,333800008.0
2005-11-24 17:33:00,118.82,118.825,118.82,118.825,302799999.0
2005-11-24 17:34:00,118.819,118.819,118.817,118.817,20900000.0
2005-11-24 17:35:00,118.822,118.844,118.822,118.838,248500001.0
2005-11-24 17:36:00,118.838,118.843,118.831,118.843,312300005.0
2005-11-24 17:37:00,118.847,118.852,118.845,118.851,166400005.0
2005-11-24 17:38:00,118.858,118.862,118.854,118.857,222199997.0
2005-11-24 17:39:00,118.846,118.849,118.846,118.849,42900002.0
2005-11-24 17:40:00,118.838,118.85,118.83,118.85,46400000.0
2005-11-24 17:41:00,118.846,118.848,118.832,118.832,330600001.0
2005-11-24 17:42:00,118.832,118.832,118.821,118.827,196700002.0
2005-11-24 17:43:00,118.826,118.828,118.796,118.796,161500002.0
2005-11-24 17:44:00,118.807,118.814,118.803,118.813,300400002.0
2005-11-24 17:45:00,118.81,118.815,118.81,118.815,129099998.0
2005-11-24 17:46:00,118.811,118.811,118.803,118.807,145699997.0
2005-11-24 17:47:00,118.795,118.805,118.795,118.8,183000004.0
2005-11-24 17:48:00,118.8,118.8,118.798,118.8,49899998.0
2005-11-24 17:49:00,118.8,118.805,118.795,118.795,278400007.0
2005-11-24 17:50:00,118.798,118.809,118.798,118.808,349500002.0
2005-11-24 17:51:00,118.808,118.815,118.805,118.805,215899999.0
2005-11-24 17:52:00,118.813,118.815,118.807,118.807,208500000.0
2005-11-24 17:53:00,118.815,118.817,118.802,118.805,189200001.0
2005-11-24 17:54:00,118.809,118.822,118.809,118.822,180399999.0
2005-11-24 17:55:00,118.819,118.822,118.814,118.815,122200000.0
2005-11-24 17:56:00,118.813,118.813,118.803,118.807,116599998.0
2005-11-24 17:57:00,118.8,118.813,118.798,118.813,119499998.0
2005-11-24 17:58:00,118.814,118.817,118.812,118.812,188799999.0
2005-11-24 17:59:00,118.816,118.825,118.802,118.802,240500002.0
2005-11-24 18:00:00,118.784,118.798,118.768,118.798,95000001.0
2005-11-24 18:01:00,118.801,118.806,118.776,118.793,1886200017.0
2005-11-24 18:02:00,118.85,118.85,118.85,118.85,1982000011.0
2005-11-24 18:03:00,118.86,118.88,118.86,118.87,1982000011.0
2005-11-24 18:04:00,118.86,118.86,118.85,118.85,1982000011.0
2005-11-24 18:05:00,118.86,118.86,118.86,118.86,1982000011.0
2005-11-24 18:06:00,118.87,118.87,118.86,118.86,1982000011.0
2005-11-24 18:07:00,118.87,118.87,118.86,118.87,1982000011.0
2005-11-24 18:08:00,118.88,118.88,118.87,118.87,1982000011.0
2005-11-24 18:09:00,118.88,118.88,118.87,118.87,1982000011.0
2005-11-24 18:10:00,118.88,118.88,118.88,118.88,1982000011.0
2005-11-24 18:11:00,118.758,118.773,118.757,118.765,1982000011.0
2005-11-24 18:13:00,118.88,118.88,118.86,118.87,1978200004.0
2005-11-24 18:15:00,118.88,118.88,118.88,118.88,1978200004.0
2005-11-24 18:16:00,118.87,118.87,118.87,118.87,1978200004.0
2005-11-24 18:17:00,118.788,118.807,118.788,118.796,1978200004.0
2005-11-24 18:18:00,118.85,118.87,118.85,118.87,2114799994.0
2005-11-24 18:19:00,118.86,118.89,118.86,118.88,2114799994.0
2005-11-24 18:20:00,118.89,118.92,118.89,118.92,2114799994.0
2005-11-24 18:21:00,118.91,118.92,118.91,118.92,2114799994.0
2005-11-24 18:22:00,118.91,118.93,118.91,118.93,2114799994.0
2005-11-24 18:23:00,118.94,118.94,118.93,118.94,2114799994.0
2005-11-24 18:24:00,118.94,118.94,118.93,118.94,2114799994.0
2005-11-24 18:25:00,118.93,118.93,118.93,118.93,2114799994.0
2005-11-24 18:26:00,118.807,118.815,118.8,118.814,2114799994.0
2005-11-24 18:27:00,118.93,118.94,118.93,118.94,1574999998.0
2005-11-24 18:28:00,118.93,118.94,118.93,118.94,1574999998.0
2005-11-24 18:29:00,118.93,118.94,118.93,118.94,1574999998.0
2005-11-24 18:30:00,118.84,118.845,118.837,118.84,1574999998.0
2005-11-24 18:31:00,118.848,118.856,118.843,118.854,2120600001.0
2005-11-24 18:32:00,118.91,118.92,118.89,118.9,1819099995.0
2005-11-24 18:33:00,118.91,118.92,118.89,118.92,1819099995.0
2005-11-24 18:35:00,118.91,118.93,118.91,118.93,1819099995.0
2005-11-24 18:36:00,118.878,118.878,118.866,118.867,1819099995.0
2005-11-24 18:37:00,118.862,118.871,118.861,118.871,1491300008.0
2005-11-24 18:38:00,118.87,118.87,118.858,118.86,989699997.0
2005-11-24 18:39:00,118.863,118.865,118.855,118.858,613099991.0
2005-11-24 18:40:00,118.855,118.856,118.841,118.841,1658999990.0
2005-11-24 18:41:00,118.846,118.853,118.842,118.85,1589500000.0
2005-11-24 18:42:00,118.839,118.839,118.808,118.834,2023299990.0
2005-11-24 18:43:00,118.833,118.84,118.815,118.84,1172799988.0
2005-11-24 18:44:00,118.838,118.838,118.79,118.79,659299989.0
2005-11-24 18:45:00,118.792,118.809,118.792,118.805,1798799997.0
2005-11-24 18:46:00,118.808,118.813,118.802,118.807,1528600000.0
2005-11-24 18:47:00,118.805,118.813,118.805,118.813,482800000.0
2005-11-24 18:48:00,118.812,118.82,118.801,118.817,969700006.0
2005-11-24 18:49:00,118.817,118.825,118.815,118.82,1421000008.0
2005-11-24 18:51:00,118.818,118.828,118.817,118.822,1598999995.0
2005-11-24 18:52:00,118.822,118.822,118.792,118.792,2100499985.0
2005-11-24 18:53:00,118.798,118.803,118.791,118.791,1679100002.0
2005-11-24 18:54:00,118.785,118.785,118.761,118.761,2024200003.0
2005-11-24 18:55:00,118.751,118.772,118.751,118.759,1653700002.0
2005-11-24 18:56:00,118.761,118.792,118.761,118.792,396999997.0
2005-11-24 18:57:00,118.798,118.811,118.798,118.811,844200004.0
2005-11-24 18:58:00,118.818,118.835,118.818,118.835,1524300011.0
2005-11-24 18:59:00,118.837,118.844,118.833,118.836,1885499994.0
2005-11-24 19:00:00,118.837,118.845,118.837,118.845,869899993.0
2005-11-24 19:01:00,118.853,118.855,118.845,118.853,608900007.0
2005-11-24 19:02:00,118.852,118.853,118.841,118.844,551900001.0
2005-11-24 19:03:00,118.846,118.859,118.845,118.849,1824700002.0
2005-11-24 19:04:00,118.847,118.857,118.845,118.852,1054500009.0
2005-11-24 19:05:00,118.845,118.845,118.835,118.835,597399999.0
2005-11-24 19:06:00,118.837,118.855,118.837,118.854,1317899998.0
2005-11-24 19:07:00,118.92,118.92,118.91,118.91,1757500004.0
2005-11-24 19:08:00,118.865,118.877,118.865,118.865,1757500004.0
2005-11-24 19:09:00,118.857,118.863,118.853,118.86,621100000.0
2005-11-24 19:10:00,118.863,118.871,118.859,118.862,806799985.0
2005-11-24 19:11:00,118.863,118.877,118.863,118.863,644300010.0
2005-11-24 19:12:00,118.86,118.865,118.86,118.863,737399998.0
2005-11-24 19:13:00,118.862,118.871,118.85,118.858,707399997.0
2005-11-24 19:14:00,118.86,118.865,118.853,118.857,570099999.0
2005-11-24 19:15:00,118.858,118.868,118.855,118.86,1829199996.0
2005-11-24 19:16:00,118.862,118.865,118.853,118.858,835400001.0
2005-11-24 19:17:00,118.858,118.865,118.855,118.863,1224300005.0
2005-11-24 19:18:00,118.855,118.855,118.829,118.85,1063900002.0
2005-11-24 19:19:00,118.857,118.877,118.857,118.876,1421000003.0
2005-11-24 19:20:00,118.878,118.887,118.874,118.887,828499997.0
2005-11-24 19:21:00,118.89,118.895,118.888,118.89,1230799996.0
2005-11-24 19:22:00,118.89,118.907,118.886,118.907,643400001.0
2005-11-24 19:24:00,118.919,118.928,118.916,118.918,1322499995.0
2005-11-24 19:25:00,118.915,118.926,118.914,118.919,1232799999.0
2005-11-24 19:26:00,118.92,118.92,118.92,118.92,1711000003.0
2005-11-24 19:27:00,118.922,118.925,118.915,118.923,1711000003.0
2005-11-24 19:28:00,118.918,118.925,118.918,118.922,1235599999.0
2005-11-24 19:29:00,118.923,118.923,118.914,118.923,671499997.0
2005-11-24 19:30:00,118.922,118.928,118.92,118.925,725000001.0
2005-11-24 19:31:00,118.921,118.921,118.893,118.897,1626600001.0
2005-11-24 19:32:00,118.898,118.908,118.878,118.896,1594899983.0
2005-11-24 19:33:00,118.896,118.905,118.885,118.905,954100007.0
2005-11-24 19:34:00,118.905,118.907,118.897,118.905,978600006.0
2005-11-24 19:35:00,118.904,118.913,118.892,118.913,999600012.0
2005-11-24 19:36:00,118.905,118.915,118.905,118.915,589599992.0
2005-11-24 19:37:00,118.91,118.915,118.91,118.913,414600002.0
2005-11-24 19:38:00,118.913,118.915,118.91,118.91,1196199996.0
2005-11-24 19:39:00,118.91,118.918,118.907,118.915,1361400003.0
2005-11-24 19:40:00,118.915,118.918,118.91,118.913,925000017.0
2005-11-24 19:41:00,118.91,118.915,118.91,118.915,1399300000.0
2005-11-24 19:42:00,118.913,118.913,118.899,118.9,731899996.0
2005-11-24 19:43:00,118.903,118.903,118.893,118.899,455000001.0
2005-11-24 19:44:00,118.903,118.919,118.903,118.908,911299998.0
2005-11-24 19:45:00,118.905,118.907,118.9,118.905,693900006.0
2005-11-24 19:46:00,118.903,118.903,118.888,118.897,964000002.0
2005-11-24 19:47:00,118.9,118.913,118.898,118.913,358400005.0
2005-11-24 19:48:00,118.91,118.918,118.91,118.91,1649800009.0
2005-11-24 19:49:00,118.911,118.911,118.893,118.902,817500004.0
2005-11-24 19:50:00,118.907,118.913,118.905,118.907,826600005.0
2005-11-24 19:51:00,118.905,118.905,118.9,118.905,432000004.0
2005-11-24 19:52:00,118.907,118.922,118.907,118.913,996999998.0
2005-11-24 19:53:00,118.915,118.915,118.903,118.913,1273300000.0
2005-11-24 19:54:00,118.913,118.913,118.903,118.913,1814300003.0
2005-11-24 19:55:00,118.907,118.915,118.907,118.915,628300000.0
2005-11-24 19:56:00,118.913,118.913,118.896,118.898,720300002.0
2005-11-24 19:57:00,118.898,118.905,118.897,118.898,443299998.0
2005-11-24 19:58:00,118.895,118.903,118.895,118.902,1373499989.0
2005-11-24 19:59:00,118.905,118.907,118.9,118.905,1019099994.0
2005-11-24 20:00:00,118.907,118.914,118.902,118.902,283300003.0
2005-11-24 20:01:00,118.9,118.912,118.898,118.905,530100000.0
2005-11-24 20:02:00,118.9,118.912,118.9,118.912,1227000001.0
2005-11-24 20:03:00,118.915,118.915,118.91,118.915,837200004.0
2005-11-24 20:04:00,118.913,118.913,118.902,118.907,944500001.0
2005-11-24 20:05:00,118.9,118.907,118.897,118.905,1086899998.0
2005-11-24 20:06:00,118.9,118.907,118.898,118.905,1548399993.0
2005-11-24 20:07:00,118.9,118.905,118.897,118.905,789600000.0
2005-11-24 20:08:00,118.9,118.905,118.9,118.905,660499994.0
2005-11-24 20:09:00,118.9,118.905,118.895,118.9,768099998.0
2005-11-24 20:10:00,118.905,118.905,118.9,118.9,834400001.0
2005-11-24 20:11:00,118.902,118.914,118.9,118.914,1784100002.0
2005-11-24 20:13:00,118.9,118.907,118.897,118.902,958999993.0
2005-11-24 20:14:00,118.907,118.907,118.898,118.905,1255400002.0
2005-11-24 20:15:00,118.905,118.907,118.895,118.9,1474499997.0
2005-11-24 20:16:00,118.9,118.907,118.895,118.905,1042899994.0
2005-11-24 20:17:00,118.908,118.917,118.905,118.905,699100007.0
2005-11-24 20:18:00,118.91,118.916,118.907,118.907,214399996.0
2005-11-24 20:19:00,118.907,118.913,118.905,118.913,986800001.0
2005-11-24 20:20:00,118.91,118.915,118.91,118.915,879300006.0
2005-11-24 20:21:00,118.915,118.915,118.91,118.91,1162600005.0
2005-11-24 20:22:00,118.91,118.915,118.907,118.91,1037800008.0
2005-11-24 20:23:00,118.907,118.915,118.905,118.915,927300000.0
2005-11-24 20:24:00,118.915,118.915,118.907,118.907,641299995.0
2005-11-24 20:25:00,118.912,118.912,118.9,118.9,973399998.0
2005-11-24 20:26:00,118.9,118.905,118.897,118.905,1088600003.0
2005-11-24 20:27:00,118.905,118.905,118.9,118.905,1220100003.0
2005-11-24 20:28:00,118.905,118.907,118.895,118.9,1809499993.0
2005-11-24 20:33:00,118.915,118.918,118.91,118.915,719599991.0
2005-11-24 20:34:00,118.913,118.913,118.903,118.906,560200002.0
2005-11-24 20:35:00,118.907,118.913,118.903,118.906,577400005.0
2005-11-24 20:36:00,118.905,118.905,118.905,118.905,457000003.0
2005-11-24 20:37:00,118.905,118.905,118.903,118.905,490900004.0
2005-11-24 20:38:00,118.905,118.907,118.895,118.905,1072999996.0
2005-11-24 20:39:00,118.905,118.905,118.897,118.905,1046100008.0
2005-11-24 20:41:00,118.905,118.907,118.892,118.905,1350699995.0
2005-11-24 20:42:00,118.9,118.905,118.897,118.9,1137800007.0
2005-11-24 20:43:00,118.9,118.905,118.897,118.905,1548600006.0
2005-11-24 20:44:00,118.905,118.907,118.897,118.905,1828100019.0
2005-11-24 20:45:00,118.905,118.907,118.897,118.9,1101400007.0
2005-11-24 20:46:00,118.905,118.907,118.895,118.905,1575600002.0
2005-11-24 20:47:00,118.905,118.905,118.898,118.905,1980200011.0
2005-11-24 20:48:00,118.905,118.905,118.9,118.905,1069200008.0
2005-11-24 20:49:00,118.9,118.907,118.897,118.9,1399700009.0
2005-11-24 20:50:00,118.9,118.905,118.9,118.9,1765799999.0
2005-11-24 20:51:00,118.9,118.905,118.9,118.905,612700000.0
2005-11-24 20:52:00,118.905,118.905,118.903,118.905,134000001.0
2005-11-24 20:53:00,118.905,118.907,118.9,118.905,1338400000.0
2005-11-24 20:54:00,118.905,118.907,118.903,118.907,576600003.0
2005-11-24 20:55:00,118.907,118.907,118.897,118.9,1859299999.0
2005-11-24 20:56:00,118.903,118.903,118.893,118.897,606600001.0
2005-11-24 20:57:00,118.898,118.906,118.892,118.897,1592100014.0
2005-11-24 20:58:00,118.9,118.91,118.9,118.91,1444699992.0
2005-11-24 20:59:00,118.9,118.91,118.9,118.91,1444699992.0
2005-11-24 21:01:00,118.895,118.895,118.89,118.89,1444699992.0
2005-11-24 21:02:00,118.89,118.895,118.885,118.888,830800007.0
2005-11-24 21:03:00,118.89,118.895,118.888,118.89,1181400005.0
2005-11-24 21:04:00,118.89,118.895,118.89,118.895,523900002.0
2005-11-24 21:05:00,118.895,118.898,118.893,118.897,897500000.0
2005-11-24 21:06:00,118.898,118.898,118.89,118.89,1030700001.0
2005-11-24 21:07:00,118.893,118.898,118.89,118.895,1506699997.0
2005-11-24 21:08:00,118.89,118.89,118.862,118.875,548800004.0
2005-11-24 21:09:00,118.869,118.872,118.862,118.872,285999995.0
2005-11-24 21:10:00,118.875,118.875,118.865,118.87,505799994.0
2005-11-24 21:11:00,118.872,118.872,118.87,118.87,340800005.0
2005-11-24 21:12:00,118.868,118.875,118.868,118.87,452099996.0
2005-11-24 21:13:00,118.867,118.88,118.867,118.87,684199997.0
2005-11-24 21:14:00,118.875,118.875,118.865,118.87,1620600003.0
2005-11-24 21:15:00,118.871,118.881,118.869,118.879,1678599992.0
2005-11-24 21:16:00,118.874,118.889,118.873,118.881,954500003.0
2005-11-24 21:17:00,118.881,118.893,118.878,118.879,1867900001.0
2005-11-24 21:18:00,118.88,118.89,118.879,118.885,1221000004.0
2005-11-24 21:19:00,118.88,118.888,118.88,118.885,1348600000.0
2005-11-24 21:20:00,118.885,118.888,118.877,118.885,1331299999.0
2005-11-24 21:21:00,118.883,118.883,118.869,118.87,1213900012.0
2005-11-24 21:22:00,118.871,118.875,118.862,118.872,1463000001.0
2005-11-24 21:23:00,118.873,118.875,118.868,118.875,898599999.0
2005-11-24 21:24:00,118.875,118.877,118.867,118.87,1564300005.0
2005-11-24 21:25:00,118.873,118.873,118.859,118.86,1579800017.0
2005-11-24 21:26:00,118.86,118.865,118.857,118.86,1040200001.0
2005-11-24 21:27:00,118.86,118.865,118.86,118.865,806000004.0
2005-11-24 21:28:00,118.86,118.865,118.858,118.862,262100001.0
2005-11-24 21:29:00,118.865,118.865,118.855,118.857,542300003.0
2005-11-24 21:30:00,118.86,118.865,118.858,118.86,803499989.0
2005-11-24 21:31:00,118.857,118.865,118.857,118.865,199999995.0
2005-11-24 21:32:00,118.865,118.865,118.863,118.865,835200001.0
2005-11-24 21:33:00,118.862,118.868,118.862,118.865,415000005.0
2005-11-24 21:34:00,118.865,118.865,118.86,118.86,587199994.0
2005-11-24 21:35:00,118.865,118.865,118.86,118.86,178000002.0
2005-11-24 21:36:00,118.86,118.865,118.858,118.858,405900004.0
2005-11-24 21:37:00,118.86,118.865,118.86,118.86,555200003.0
2005-11-24 21:38:00,118.862,118.862,118.857,118.857,114700004.0
2005-11-24 21:39:00,118.86,118.865,118.858,118.865,528100004.0
2005-11-24 21:40:00,118.865,118.865,118.858,118.86,396999999.0
2005-11-24 21:41:00,118.86,118.86,118.857,118.86,723400004.0
2005-11-24 21:42:00,118.86,118.868,118.855,118.865,1281599994.0
2005-11-24 21:43:00,118.86,118.861,118.848,118.851,456499994.0
2005-11-24 21:44:00,118.86,118.872,118.857,118.865,1707600008.0
2005-11-24 21:45:00,118.865,118.868,118.86,118.865,765200005.0
2005-11-24 21:46:00,118.86,118.868,118.858,118.865,876800005.0
2005-11-24 21:47:00,118.86,118.865,118.855,118.86,361499996.0
2005-11-24 21:48:00,118.86,118.865,118.855,118.855,610700006.0
2005-11-24 21:49:00,118.857,118.865,118.855,118.865,565700003.0
2005-11-24 21:50:00,118.865,118.868,118.863,118.865,137899999.0
2005-11-24 21:51:00,118.865,118.868,118.86,118.865,446600001.0
2005-11-24 21:52:00,118.865,118.865,118.863,118.865,189999997.0
2005-11-24 21:53:00,118.865,118.865,118.86,118.865,317300000.0
2005-11-24 21:54:00,118.863,118.865,118.858,118.865,646000003.0
2005-11-24 21:55:00,118.863,118.865,118.862,118.862,357500002.0
2005-11-24 21:56:00,118.865,118.865,118.858,118.863,485299999.0
2005-11-24 21:57:00,118.868,118.869,118.864,118.867,322599999.0
2005-11-24 21:58:00,118.869,118.89,118.869,118.89,134899998.0
2005-11-24 21:59:00,118.897,118.904,118.893,118.899,504599997.0
2005-11-24 22:00:00,118.896,118.901,118.882,118.882,1156200002.0
2005-11-24 22:01:00,118.876,118.882,118.866,118.869,1241900002.0
2005-11-24 22:02:00,118.861,118.874,118.858,118.869,694099992.0
2005-11-24 22:03:00,118.873,118.883,118.873,118.878,335499999.0
2005-11-24 22:04:00,118.88,118.885,118.875,118.88,601400003.0
2005-11-24 22:05:00,118.88,118.88,118.865,118.865,316700001.0
2005-11-24 22:06:00,118.863,118.867,118.863,118.867,72400000.0
2005-11-24 22:07:00,118.87,118.875,118.87,118.875,384699999.0
2005-11-24 22:08:00,118.87,118.875,118.865,118.865,324500000.0
2005-11-24 22:09:00,118.875,118.875,118.87,118.87,177299996.0
2005-11-24 22:10:00,118.877,118.883,118.874,118.883,190800002.0
2005-11-24 22:11:00,118.875,118.892,118.874,118.892,542199996.0
2005-11-24 22:12:00,118.895,118.895,118.89,118.89,205399999.0
2005-11-24 22:13:00,118.891,118.9,118.883,118.883,449499999.0
2005-11-24 22:14:00,118.88,118.885,118.875,118.875,260099998.0
2005-11-24 22:15:00,118.877,118.885,118.877,118.885,412600005.0
2005-11-24 22:16:00,118.885,118.885,118.875,118.875,490299994.0
2005-11-24 22:17:00,118.883,118.89,118.88,118.887,268099998.0
2005-11-24 22:18:00,118.89,118.895,118.885,118.89,408799996.0
2005-11-24 22:19:00,118.89,118.898,118.89,118.895,409799997.0
2005-11-24 22:20:00,118.897,118.901,118.895,118.895,187299997.0
2005-11-24 22:21:00,118.896,118.903,118.89,118.903,209799999.0
2005-11-24 22:22:00,118.903,118.903,118.897,118.897,206299999.0
2005-11-24 22:23:00,118.895,118.895,118.89,118.89,166800000.0
2005-11-24 22:24:00,118.895,118.895,118.885,118.888,267999994.0
2005-11-24 22:25:00,118.895,118.895,118.888,118.895,238900001.0
2005-11-24 22:26:00,118.89,118.895,118.885,118.89,288600006.0
2005-11-24 22:27:00,118.895,118.895,118.885,118.895,1153700008.0
2005-11-24 22:28:00,118.895,118.895,118.885,118.895,347799998.0
2005-11-24 22:29:00,118.89,118.89,118.883,118.883,249299999.0
2005-11-24 22:30:00,118.888,118.888,118.88,118.88,219399998.0
2005-11-24 22:31:00,118.88,118.88,118.88,118.88,220999996.0
2005-11-24 22:32:00,118.88,118.88,118.875,118.88,333000008.0
2005-11-24 22:33:00,118.885,118.885,118.877,118.88,732499999.0
2005-11-24 22:34:00,118.875,118.885,118.873,118.875,814300008.0
2005-11-24 22:35:00,118.88,118.885,118.88,118.88,294200002.0
2005-11-24 22:36:00,118.88,118.885,118.875,118.88,908599996.0
2005-11-24 22:37:00,118.89,118.916,118.89,118.897,169100002.0
2005-11-24 22:38:00,118.895,118.895,118.885,118.885,207100000.0
2005-11-24 22:39:00,118.885,118.89,118.885,118.89,325199996.0
2005-11-24 22:40:00,118.89,118.895,118.882,118.883,508500000.0
2005-11-24 22:41:00,118.891,118.9,118.891,118.895,362500005.0
2005-11-24 22:42:00,118.89,118.895,118.89,118.89,110900000.0
2005-11-24 22:43:00,118.888,118.895,118.885,118.888,251599998.0
2005-11-24 22:44:00,118.89,118.895,118.89,118.89,312299997.0
2005-11-24 22:45:00,118.895,118.895,118.885,118.888,580400006.0
2005-11-24 22:46:00,118.887,118.887,118.873,118.873,268899995.0
2005-11-24 22:47:00,118.885,118.887,118.875,118.877,126199998.0
2005-11-24 22:48:00,118.88,118.885,118.87,118.87,420100003.0
2005-11-24 22:49:00,118.88,118.88,118.875,118.88,349499994.0
2005-11-24 22:50:00,118.875,118.88,118.87,118.87,584800005.0
2005-11-24 22:51:00,118.881,118.889,118.881,118.883,341200005.0
2005-11-24 22:52:00,118.882,118.895,118.882,118.885,198200004.0
2005-11-24 22:53:00,118.89,118.895,118.883,118.883,490600001.0
2005-11-24 22:54:00,118.885,118.89,118.88,118.89,172499997.0
2005-11-24 22:55:00,118.895,118.895,118.89,118.89,292200002.0
2005-11-24 22:56:00,118.89,118.895,118.885,118.885,304399999.0
2005-11-24 22:57:00,118.885,118.89,118.885,118.885,397199998.0
2005-11-24 22:58:00,118.885,118.898,118.883,118.895,196700002.0
2005-11-24 22:59:00,118.88,118.885,118.87,118.875,402399998.0
2005-11-24 23:00:00,118.875,118.898,118.875,118.89,361200001.0
2005-11-24 23:01:00,118.895,118.895,118.888,118.89,165599995.0
2005-11-24 23:02:00,118.895,118.895,118.89,118.89,216199996.0
2005-11-24 23:03:00,118.89,118.895,118.888,118.888,212900000.0
2005-11-24 23:04:00,118.897,118.902,118.896,118.897,171400004.0
2005-11-24 23:05:00,118.899,118.9,118.894,118.897,193000001.0
2005-11-24 23:06:00,118.905,118.905,118.897,118.897,210100003.0
2005-11-24 23:07:00,118.896,118.903,118.893,118.893,173700000.0
2005-11-24 23:08:00,118.89,118.895,118.888,118.895,324700003.0
2005-11-24 23:09:00,118.893,118.895,118.89,118.89,138600004.0
2005-11-24 23:10:00,118.89,118.895,118.89,118.89,405500000.0
2005-11-24 23:11:00,118.895,118.895,118.89,118.89,265500000.0
2005-11-24 23:12:00,118.888,118.902,118.886,118.902,364299996.0
2005-11-24 23:13:00,118.902,118.905,118.9,118.9,123800001.0
2005-11-24 23:14:00,118.898,118.905,118.898,118.9,197899998.0
2005-11-24 23:15:00,118.898,118.907,118.897,118.905,110399999.0
2005-11-24 23:16:00,118.897,118.905,118.897,118.898,243800002.0
2005-11-24 23:17:00,118.9,118.905,118.895,118.895,314199994.0
2005-11-24 23:18:00,118.9,118.907,118.897,118.9,193300001.0
2005-11-24 23:19:00,118.897,118.905,118.897,118.9,192400005.0
2005-11-24 23:20:00,118.898,118.902,118.893,118.902,154000003.0
2005-11-24 23:21:00,118.901,118.901,118.891,118.891,204099994.0
2005-11-24 23:22:00,118.89,118.895,118.888,118.89,317599999.0
2005-11-24 23:23:00,118.897,118.905,118.895,118.899,156699996.0
2005-11-24 23:24:00,118.895,118.9,118.895,118.9,98700002.0
2005-11-24 23:25:00,118.904,118.904,118.892,118.896,294700002.0
2005-11-24 23:26:00,118.888,118.895,118.888,118.895,281200005.0
2005-11-24 23:27:00,118.892,118.895,118.887,118.895,194500001.0
2005-11-24 23:28:00,118.89,118.895,118.888,118.89,166200006.0
2005-11-24 23:29:00,118.893,118.895,118.89,118.89,227899996.0
2005-11-24 23:30:00,118.893,118.895,118.89,118.895,148900002.0
2005-11-24 23:31:00,118.895,118.895,118.888,118.895,218100005.0
2005-11-24 23:32:00,118.888,118.895,118.888,118.895,234399998.0
2005-11-24 23:33:00,118.895,118.895,118.885,118.89,254899993.0
2005-11-24 23:34:00,118.892,118.897,118.888,118.893,220100000.0
2005-11-24 23:35:00,118.897,118.905,118.897,118.897,186200003.0
2005-11-24 23:36:00,118.9,118.905,118.895,118.902,243200002.0
2005-11-24 23:37:00,118.902,118.912,118.902,118.912,30300000.0
2005-11-24 23:38:00,118.91,118.915,118.908,118.91,235299998.0
2005-11-24 23:39:00,118.901,118.901,118.896,118.896,43400000.0
2005-11-24 23:40:00,118.879,118.883,118.87,118.878,199399999.0
2005-11-24 23:41:00,118.875,118.885,118.875,118.885,17500000.0
2005-11-24 23:42:00,118.88,118.885,118.877,118.885,87899998.0
2005-11-24 23:43:00,118.876,118.886,118.874,118.885,227599997.0
2005-11-24 23:44:00,118.877,118.88,118.87,118.87,322699996.0
2005-11-24 23:45:00,118.875,118.875,118.867,118.867,291200004.0
2005-11-24 23:46:00,118.878,118.885,118.878,118.88,199200003.0
2005-11-24 23:47:00,118.877,118.885,118.877,118.885,87100002.0
2005-11-24 23:48:00,118.885,118.885,118.875,118.885,279100000.0
2005-11-24 23:49:00,118.885,118.885,118.877,118.88,300200005.0
2005-11-24 23:50:00,118.877,118.9,118.877,118.9,105799999.0
2005-11-24 23:51:00,118.901,118.907,118.888,118.888,43700000.0
2005-11-24 23:52:00,118.895,118.895,118.888,118.888,163200001.0
2005-11-24 23:53:00,118.892,118.892,118.885,118.89,367699999.0
2005-11-24 23:54:00,118.899,118.915,118.899,118.906,105299999.0
2005-11-24 23:55:00,118.91,118.915,118.905,118.915,136899997.0
2005-11-24 23:56:00,118.92,118.925,118.916,118.92,318400005.0
2005-11-24 23:57:00,118.912,118.912,118.899,118.901,166500002.0
2005-11-24 23:58:00,118.901,118.901,118.888,118.888,140100002.0
2005-11-24 23:59:00,118.895,118.895,118.885,118.885,347899998.0
2005-11-25 00:00:00,118.9,118.937,118.9,118.928,106900000.0
2005-11-25 00:01:00,118.907,118.937,118.906,118.926,250699997.0
2005-11-25 00:02:00,118.914,118.935,118.909,118.925,343300003.0
2005-11-25 00:03:00,118.922,118.943,118.922,118.928,148499999.0
2005-11-25 00:04:00,118.916,118.943,118.911,118.925,322400001.0
2005-11-25 00:05:00,118.94,118.94,118.906,118.918,171599998.0
2005-11-25 00:06:00,118.906,118.932,118.903,118.931,268099992.0
2005-11-25 00:07:00,118.925,118.925,118.899,118.904,75599999.0
2005-11-25 00:08:00,118.918,118.938,118.905,118.923,240199995.0
2005-11-25 00:09:00,118.912,118.943,118.911,118.943,380100002.0
2005-11-25 00:10:00,118.95,118.954,118.91,118.913,120200002.0
2005-11-25 00:11:00,118.938,118.943,118.928,118.938,228199999.0
2005-11-25 00:12:00,118.931,118.938,118.921,118.938,103099999.0
2005-11-25 00:13:00,118.932,118.934,118.921,118.933,323999996.0
2005-11-25 00:14:00,118.931,118.931,118.908,118.908,217599995.0
2005-11-25 00:15:00,118.917,118.935,118.917,118.931,259099997.0
2005-11-25 00:16:00,118.91,118.933,118.907,118.933,61499999.0
2005-11-25 00:17:00,118.93,118.93,118.91,118.918,250400001.0
2005-11-25 00:18:00,118.93,118.946,118.909,118.909,300500005.0
2005-11-25 00:19:00,118.932,118.935,118.908,118.908,281700000.0
2005-11-25 00:20:00,118.905,118.921,118.892,118.918,284799999.0
2005-11-25 00:21:00,118.905,118.915,118.898,118.913,390500000.0
2005-11-25 00:22:00,118.913,118.918,118.896,118.918,213600006.0
2005-11-25 00:23:00,118.918,118.926,118.909,118.92,195399999.0
2005-11-25 00:24:00,118.918,118.93,118.905,118.905,175699999.0
2005-11-25 00:25:00,118.888,118.907,118.887,118.896,73500001.0
2005-11-25 00:26:00,118.901,118.925,118.901,118.918,258400002.0
2005-11-25 00:27:00,118.915,118.93,118.903,118.903,203000001.0
2005-11-25 00:28:00,118.915,118.925,118.906,118.915,254799999.0
2005-11-25 00:29:00,118.92,118.922,118.9,118.911,194200004.0
2005-11-25 00:30:00,118.92,118.925,118.896,118.911,177400004.0
2005-11-25 00:31:00,118.912,118.919,118.888,118.893,190600006.0
2005-11-25 00:32:00,118.906,118.916,118.892,118.892,236800000.0
2005-11-25 00:33:00,118.898,118.914,118.885,118.894,156300000.0
2005-11-25 00:34:00,118.892,118.913,118.88,118.901,164499999.0
2005-11-25 00:35:00,118.925,118.936,118.902,118.921,372000001.0
2005-11-25 00:36:00,118.932,118.941,118.922,118.932,161700000.0
2005-11-25 00:37:00,118.926,118.942,118.916,118.916,292600003.0
2005-11-25 00:38:00,118.922,118.93,118.913,118.93,202900001.0
2005-11-25 00:39:00,118.945,118.949,118.919,118.931,164599999.0
2005-11-25 00:40:00,118.953,118.955,118.941,118.948,355100006.0
2005-11-25 00:41:00,118.942,118.951,118.93,118.939,123000001.0
2005-11-25 00:42:00,118.947,118.947,118.906,118.906,281800004.0
2005-11-25 00:43:00,118.902,118.902,118.886,118.89,328699999.0
2005-11-25 00:44:00,118.887,118.895,118.885,118.888,260099997.0
2005-11-25 00:45:00,118.895,118.895,118.888,118.89,107399998.0
2005-11-25 00:46:00,118.895,118.895,118.885,118.89,111999998.0
2005-11-25 00:47:00,118.895,118.895,118.893,118.895,159200002.0
2005-11-25 00:48:00,118.893,118.893,118.88,118.88,210500007.0
2005-11-25 00:49:00,118.879,118.892,118.879,118.892,350600006.0
2005-11-25 00:50:00,118.895,118.895,118.885,118.885,9800000.0
2005-11-25 00:51:00,118.888,118.895,118.885,118.885,217700007.0
2005-11-25 00:52:00,118.885,118.892,118.881,118.881,270100000.0
2005-11-25 00:53:00,118.88,118.885,118.877,118.885,166199997.0
2005-11-25 00:54:00,118.89,118.893,118.888,118.888,156000002.0
2005-11-25 00:55:00,118.89,118.895,118.89,118.895,151999999.0
2005-11-25 00:56:00,118.89,118.895,118.888,118.888,232000001.0
2005-11-25 00:57:00,118.885,118.895,118.885,118.89,168799998.0
2005-11-25 00:58:00,118.895,118.895,118.895,118.895,46300000.0
2005-11-25 00:59:00,118.895,118.895,118.89,118.895,116300003.0
2005-11-25 01:00:00,118.888,118.893,118.888,118.892,74800002.0
2005-11-25 01:01:00,118.897,118.901,118.891,118.901,277900002.0
2005-11-25 01:02:00,118.898,118.901,118.892,118.897,165999999.0
2005-11-25 01:03:00,118.9,118.907,118.892,118.905,246400002.0
2005-11-25 01:04:00,118.907,118.913,118.902,118.913,248300001.0
2005-11-25 01:05:00,118.903,118.913,118.903,118.908,213099998.0
2005-11-25 01:06:00,118.913,118.913,118.902,118.907,225999999.0
2005-11-25 01:07:00,118.902,118.922,118.902,118.922,154500000.0
2005-11-25 01:08:00,118.92,118.92,118.918,118.92,108399997.0
2005-11-25 01:09:00,118.925,118.925,118.92,118.92,182799997.0
2005-11-25 01:10:00,118.926,118.934,118.92,118.92,386999995.0
2005-11-25 01:11:00,118.922,118.93,118.91,118.91,120800000.0
2005-11-25 01:12:00,118.9,118.905,118.9,118.905,74299999.0
2005-11-25 01:13:00,118.899,118.907,118.899,118.907,116300001.0
2005-11-25 01:14:00,118.912,118.912,118.91,118.91,57500001.0
2005-11-25 01:15:00,118.915,118.915,118.907,118.91,274899998.0
2005-11-25 01:16:00,118.915,118.915,118.91,118.915,161900000.0
2005-11-25 01:17:00,118.917,118.921,118.914,118.917,284399994.0
2005-11-25 01:18:00,118.917,118.923,118.916,118.923,158599994.0
2005-11-25 01:19:00,118.915,118.924,118.91,118.924,115299999.0
2005-11-25 01:20:00,118.925,118.925,118.917,118.917,212000000.0
2005-11-25 01:21:00,118.921,118.921,118.912,118.912,54400002.0
2005-11-25 01:22:00,118.91,118.915,118.907,118.91,157400003.0
2005-11-25 01:23:00,118.915,118.915,118.907,118.913,125400000.0
2005-11-25 01:24:00,118.915,118.915,118.915,118.915,12000000.0
2005-11-25 01:25:00,118.912,118.941,118.912,118.941,183200004.0
2005-11-25 01:26:00,118.942,118.942,118.93,118.933,183399999.0
2005-11-25 01:27:00,118.943,118.943,118.924,118.929,95900000.0
2005-11-25 01:28:00,118.919,118.931,118.919,118.931,314899993.0
2005-11-25 01:29:00,118.926,118.933,118.923,118.933,169299998.0
2005-11-25 01:30:00,118.925,118.935,118.925,118.93,262999996.0
2005-11-25 01:31:00,118.928,118.951,118.928,118.951,285299994.0
2005-11-25 01:32:00,118.962,119.022,118.962,119.004,346400003.0
2005-11-25 01:33:00,118.997,119.017,118.997,119.008,197800001.0
2005-11-25 01:34:00,119.004,119.055,119.004,119.055,227699999.0
2005-11-25 01:35:00,119.066,119.066,119.027,119.034,184100003.0
2005-11-25 01:36:00,119.035,119.038,119.025,119.025,142800000.0
2005-11-25 01:37:00,119.019,119.033,119.017,119.028,272500004.0
2005-11-25 01:38:00,119.03,119.03,119.014,119.025,208600006.0
2005-11-25 01:39:00,119.02,119.039,119.02,119.027,163100000.0
2005-11-25 01:40:00,119.031,119.031,119.022,119.022,192100000.0
2005-11-25 01:41:00,119.036,119.043,119.035,119.043,116299999.0
2005-11-25 01:42:00,119.04,119.044,119.034,119.044,201599995.0
2005-11-25 01:43:00,119.043,119.087,119.043,119.087,174899999.0
2005-11-25 01:44:00,119.092,119.115,119.092,119.101,185400000.0
2005-11-25 01:45:00,119.091,119.091,119.067,119.067,362599996.0
2005-11-25 01:46:00,119.072,119.108,119.072,119.108,153999999.0
2005-11-25 01:47:00,119.109,119.118,119.107,119.11,181400005.0
2005-11-25 01:48:00,119.113,119.115,119.108,119.112,189899996.0
2005-11-25 01:49:00,119.118,119.131,119.118,119.131,159099997.0
2005-11-25 01:50:00,119.12,119.126,119.114,119.114,167000003.0
2005-11-25 01:51:00,119.112,119.127,119.105,119.127,165899998.0
2005-11-25 01:52:00,119.122,119.122,119.086,119.086,154400004.0
2005-11-25 01:53:00,119.089,119.101,119.079,119.101,206300003.0
2005-11-25 01:54:00,119.102,119.108,119.096,119.1,356400007.0
2005-11-25 01:55:00,119.094,119.094,119.075,119.092,211800004.0
2005-11-25 01:56:00,119.1,119.124,119.1,119.112,154700001.0
2005-11-25 01:57:00,119.107,119.118,119.099,119.108,242299999.0
2005-11-25 01:58:00,119.105,119.105,119.1,119.102,61100000.0
2005-11-25 01:59:00,119.104,119.108,119.089,119.089,188800001.0
2005-11-25 02:00:00,119.093,119.112,119.093,119.112,216000004.0
2005-11-25 02:01:00,119.117,119.16,119.117,119.16,318900001.0
2005-11-25 02:02:00,119.156,119.162,119.146,119.162,487499991.0
2005-11-25 02:03:00,119.159,119.159,119.151,119.152,233400003.0
2005-11-25 02:04:00,119.143,119.143,119.125,119.125,92400002.0
2005-11-25 02:05:00,119.128,119.135,119.117,119.135,252800001.0
2005-11-25 02:06:00,119.138,119.138,119.119,119.119,163400002.0
2005-11-25 02:07:00,119.113,119.146,119.113,119.146,178900001.0
2005-11-25 02:08:00,119.15,119.159,119.15,119.15,224900002.0
2005-11-25 02:09:00,119.163,119.163,119.134,119.138,281899995.0
2005-11-25 02:10:00,119.133,119.139,119.118,119.136,366099991.0
2005-11-25 02:11:00,119.14,119.147,119.14,119.14,287599999.0
2005-11-25 02:12:00,119.147,119.152,119.146,119.147,242100004.0
2005-11-25 02:13:00,119.15,119.192,119.15,119.168,402200001.0
2005-11-25 02:14:00,119.177,119.186,119.169,119.169,99299999.0
2005-11-25 02:15:00,119.167,119.169,119.161,119.169,264100007.0
2005-11-25 02:16:00,119.174,119.174,119.162,119.168,191899997.0
2005-11-25 02:17:00,119.166,119.166,119.153,119.164,247899997.0
2005-11-25 02:18:00,119.16,119.162,119.152,119.152,160300000.0
2005-11-25 02:19:00,119.152,119.189,119.152,119.187,147299998.0
2005-11-25 02:20:00,119.192,119.218,119.192,119.203,203600000.0
2005-11-25 02:21:00,119.204,119.227,119.204,119.227,188699995.0
2005-11-25 02:22:00,119.217,119.223,119.211,119.223,255100002.0
2005-11-25 02:23:00,119.217,119.222,119.212,119.212,344499996.0
2005-11-25 02:24:00,119.218,119.219,119.207,119.209,105599998.0
2005-11-25 02:25:00,119.208,119.211,119.206,119.207,250899997.0
2005-11-25 02:26:00,119.208,119.222,119.207,119.218,192199999.0
2005-11-25 02:27:00,119.226,119.228,119.22,119.22,261600000.0
2005-11-25 02:28:00,119.212,119.218,119.202,119.209,224500002.0
2005-11-25 02:29:00,119.215,119.218,119.21,119.21,214500001.0
2005-11-25 02:30:00,119.215,119.215,119.195,119.21,220500006.0
2005-11-25 02:31:00,119.213,119.221,119.202,119.221,367699999.0
2005-11-25 02:32:00,119.226,119.233,119.222,119.227,195100001.0
2005-11-25 02:33:00,119.223,119.223,119.209,119.217,327599993.0
2005-11-25 02:34:00,119.231,119.247,119.231,119.243,223100002.0
2005-11-25 02:35:00,119.235,119.255,119.234,119.251,222300000.0
2005-11-25 02:36:00,119.256,119.264,119.253,119.264,248599999.0
2005-11-25 02:37:00,119.256,119.256,119.254,119.254,123700001.0
2005-11-25 02:38:00,119.25,119.258,119.245,119.255,354499993.0
2005-11-25 02:39:00,119.252,119.256,119.25,119.25,178799999.0
2005-11-25 02:40:00,119.252,119.255,119.248,119.255,222600000.0
2005-11-25 02:41:00,119.252,119.252,119.237,119.237,115400002.0
2005-11-25 02:42:00,119.24,119.259,119.24,119.256,286200004.0
2005-11-25 02:43:00,119.257,119.258,119.243,119.249,286899996.0
2005-11-25 02:44:00,119.247,119.253,119.247,119.253,132700001.0
2005-11-25 02:45:00,119.249,119.253,119.237,119.24,363299999.0
2005-11-25 02:46:00,119.245,119.253,119.245,119.247,98200001.0
2005-11-25 02:47:00,119.244,119.253,119.243,119.247,131499998.0
2005-11-25 02:48:00,119.245,119.245,119.238,119.24,223499999.0
2005-11-25 02:49:00,119.243,119.243,119.229,119.232,243000001.0
2005-11-25 02:50:00,119.228,119.241,119.226,119.241,288199998.0
2005-11-25 02:51:00,119.245,119.245,119.238,119.24,235800002.0
2005-11-25 02:52:00,119.243,119.243,119.23,119.235,154899998.0
2005-11-25 02:53:00,119.244,119.272,119.244,119.272,206000000.0
2005-11-25 02:54:00,119.268,119.284,119.268,119.277,188600003.0
2005-11-25 02:55:00,119.281,119.281,119.269,119.269,219700002.0
2005-11-25 02:56:00,119.262,119.266,119.242,119.252,255400002.0
2005-11-25 02:57:00,119.257,119.261,119.228,119.228,166799997.0
2005-11-25 02:58:00,119.238,119.241,119.232,119.232,67000000.0
2005-11-25 02:59:00,119.233,119.24,119.233,119.238,222699997.0
2005-11-25 03:00:00,119.237,119.239,119.225,119.225,173499995.0
2005-11-25 03:01:00,119.216,119.22,119.209,119.21,305900003.0
2005-11-25 03:02:00,119.198,119.198,119.188,119.191,301000005.0
2005-11-25 03:03:00,119.191,119.2,119.189,119.192,187099995.0
2005-11-25 03:04:00,119.187,119.225,119.187,119.225,197400000.0
2005-11-25 03:05:00,119.222,119.229,119.216,119.217,238699999.0
2005-11-25 03:06:00,119.23,119.239,119.23,119.235,299800010.0
2005-11-25 03:07:00,119.228,119.234,119.223,119.234,225400003.0
2005-11-25 03:08:00,119.233,119.242,119.219,119.242,294300007.0
2005-11-25 03:09:00,119.248,119.251,119.241,119.247,159800002.0
2005-11-25 03:10:00,119.244,119.248,119.236,119.24,294400004.0
2005-11-25 03:11:00,119.248,119.261,119.246,119.259,283300008.0
2005-11-25 03:12:00,119.262,119.268,119.262,119.268,111700001.0
2005-11-25 03:13:00,119.282,119.283,119.269,119.283,330599998.0
2005-11-25 03:14:00,119.285,119.294,119.272,119.272,230900004.0
2005-11-25 03:15:00,119.278,119.291,119.278,119.286,238399998.0
2005-11-25 03:16:00,119.28,119.29,119.277,119.279,94099999.0
2005-11-25 03:17:00,119.268,119.283,119.268,119.276,223800003.0
2005-11-25 03:18:00,119.273,119.273,119.262,119.266,255699992.0
2005-11-25 03:19:00,119.261,119.269,119.261,119.269,64499999.0
2005-11-25 03:20:00,119.262,119.262,119.243,119.243,277999997.0
2005-11-25 03:21:00,119.248,119.26,119.248,119.26,152799997.0
2005-11-25 03:22:00,119.268,119.282,119.268,119.282,81399999.0
2005-11-25 03:23:00,119.27,119.27,119.25,119.251,359599994.0
2005-11-25 03:24:00,119.254,119.254,119.242,119.253,420999998.0
2005-11-25 03:25:00,119.25,119.25,119.229,119.229,194000004.0
2005-11-25 03:26:00,119.245,119.245,119.237,119.24,258000000.0
2005-11-25 03:27:00,119.247,119.252,119.244,119.247,272799996.0
2005-11-25 03:28:00,119.249,119.26,119.249,119.255,206499994.0
2005-11-25 03:29:00,119.252,119.257,119.245,119.255,199499994.0
2005-11-25 03:30:00,119.257,119.287,119.257,119.27,159599998.0
2005-11-25 03:31:00,119.27,119.279,119.27,119.27,176800004.0
2005-11-25 03:32:00,119.266,119.266,119.215,119.215,355699999.0
2005-11-25 03:33:00,119.222,119.228,119.204,119.215,251799996.0
2005-11-25 03:34:00,119.221,119.221,119.185,119.185,175800000.0
2005-11-25 03:35:00,119.172,119.206,119.172,119.206,256199998.0
2005-11-25 03:36:00,119.213,119.221,119.213,119.218,162999996.0
2005-11-25 03:37:00,119.216,119.237,119.216,119.236,149000000.0
2005-11-25 03:38:00,119.238,119.238,119.214,119.22,131500001.0
2005-11-25 03:39:00,119.22,119.223,119.212,119.223,162500002.0
2005-11-25 03:40:00,119.223,119.223,119.21,119.217,270199996.0
2005-11-25 03:41:00,119.203,119.203,119.195,119.195,78099997.0
2005-11-25 03:42:00,119.188,119.196,119.179,119.196,69200000.0
2005-11-25 03:43:00,119.198,119.198,119.182,119.186,269900000.0
2005-11-25 03:44:00,119.193,119.197,119.18,119.18,213000001.0
2005-11-25 03:45:00,119.177,119.192,119.169,119.192,235400002.0
2005-11-25 03:46:00,119.194,119.21,119.194,119.2,193800002.0
2005-11-25 03:47:00,119.21,119.218,119.198,119.198,110000000.0
2005-11-25 03:48:00,119.199,119.218,119.199,119.218,189899993.0
2005-11-25 03:49:00,119.22,119.22,119.204,119.208,94999998.0
2005-11-25 03:50:00,119.211,119.211,119.196,119.203,209300001.0
2005-11-25 03:51:00,119.199,119.201,119.192,119.197,252100003.0
2005-11-25 03:52:00,119.197,119.197,119.179,119.179,312100005.0
2005-11-25 03:53:00,119.175,119.182,119.168,119.175,224900004.0
2005-11-25 03:54:00,119.177,119.185,119.169,119.173,201599998.0
2005-11-25 03:55:00,119.167,119.188,119.167,119.182,295600004.0
2005-11-25 03:56:00,119.182,119.182,119.161,119.173,209999998.0
2005-11-25 03:57:00,119.17,119.171,119.165,119.165,114099998.0
2005-11-25 03:58:00,119.158,119.172,119.158,119.172,217400000.0
2005-11-25 03:59:00,119.178,119.18,119.163,119.165,347000000.0
2005-11-25 04:00:00,119.18,119.182,119.158,119.175,160200001.0
2005-11-25 04:01:00,119.183,119.198,119.183,119.192,335400001.0
2005-11-25 04:02:00,119.194,119.201,119.194,119.201,118500000.0
2005-11-25 04:03:00,119.199,119.207,119.197,119.206,300200002.0
2005-11-25 04:04:00,119.207,119.208,119.191,119.204,334999988.0
2005-11-25 04:05:00,119.203,119.205,119.198,119.2,210199997.0
2005-11-25 04:06:00,119.208,119.223,119.208,119.223,403899989.0
2005-11-25 04:07:00,119.225,119.232,119.213,119.213,232100001.0
2005-11-25 04:08:00,119.215,119.241,119.214,119.241,185000003.0
2005-11-25 04:09:00,119.244,119.249,119.222,119.222,148000002.0
2005-11-25 04:10:00,119.22,119.233,119.217,119.233,232299999.0
2005-11-25 04:11:00,119.227,119.228,119.224,119.228,148400001.0
2005-11-25 04:12:00,119.232,119.235,119.223,119.235,160400002.0
2005-11-25 04:13:00,119.232,119.232,119.221,119.228,86600003.0
2005-11-25 04:14:00,119.225,119.23,119.216,119.218,212999999.0
2005-11-25 04:15:00,119.215,119.221,119.207,119.209,297599999.0
2005-11-25 04:16:00,119.202,119.208,119.196,119.2,282799998.0
2005-11-25 04:17:00,119.198,119.204,119.191,119.204,176000000.0
2005-11-25 04:18:00,119.199,119.21,119.198,119.206,227100002.0
2005-11-25 04:19:00,119.21,119.241,119.207,119.241,212000001.0
2005-11-25 04:20:00,119.247,119.252,119.245,119.252,174000000.0
2005-11-25 04:21:00,119.25,119.25,119.235,119.237,156500000.0
2005-11-25 04:22:00,119.246,119.252,119.241,119.241,348499995.0
2005-11-25 04:23:00,119.245,119.258,119.245,119.255,163500002.0
2005-11-25 04:24:00,119.246,119.251,119.236,119.239,199800000.0
2005-11-25 04:25:00,119.223,119.223,119.19,119.19,378499996.0
2005-11-25 04:26:00,119.178,119.206,119.178,119.204,255399998.0
2005-11-25 04:27:00,119.198,119.219,119.198,119.21,323900004.0
2005-11-25 04:28:00,119.209,119.209,119.19,119.19,279199998.0
2005-11-25 04:29:00,119.194,119.201,119.194,119.201,39700001.0
2005-11-25 04:30:00,119.202,119.211,119.201,119.207,135099999.0
2005-11-25 04:31:00,119.21,119.222,119.21,119.222,268900000.0
2005-11-25 04:32:00,119.215,119.216,119.194,119.215,232799999.0
2005-11-25 04:33:00,119.22,119.225,119.22,119.225,317599995.0
2005-11-25 04:34:00,119.217,119.225,119.217,119.225,157799999.0
2005-11-25 04:35:00,119.221,119.224,119.207,119.224,135700001.0
2005-11-25 04:36:00,119.219,119.224,119.219,119.22,205699999.0
2005-11-25 04:37:00,119.21,119.215,119.207,119.208,435800000.0
2005-11-25 04:38:00,119.214,119.214,119.205,119.205,304899998.0
2005-11-25 04:39:00,119.205,119.207,119.196,119.2,222700002.0
2005-11-25 04:40:00,119.208,119.212,119.203,119.207,263699993.0
2005-11-25 04:41:00,119.202,119.227,119.202,119.213,209099998.0
2005-11-25 04:42:00,119.218,119.224,119.215,119.218,262299999.0
2005-11-25 04:43:00,119.239,119.239,119.239,119.239,95799999.0
2005-11-25 04:44:00,119.255,119.264,119.251,119.251,169100001.0
2005-11-25 04:45:00,119.252,119.259,119.237,119.255,111400000.0
2005-11-25 04:46:00,119.256,119.264,119.25,119.25,323699999.0
2005-11-25 04:47:00,119.256,119.263,119.253,119.263,129799999.0
2005-11-25 04:48:00,119.267,119.274,119.263,119.274,240900006.0
2005-11-25 04:49:00,119.271,119.271,119.249,119.259,255199997.0
2005-11-25 04:50:00,119.255,119.258,119.247,119.247,180300001.0
2005-11-25 04:51:00,119.256,119.261,119.256,119.261,31300000.0
2005-11-25 04:52:00,119.262,119.262,119.244,119.246,146000002.0
2005-11-25 04:53:00,119.248,119.248,119.232,119.232,206899994.0
2005-11-25 04:54:00,119.245,119.245,119.238,119.245,299900001.0
2005-11-25 04:55:00,119.242,119.242,119.227,119.227,49000000.0
2005-11-25 04:56:00,119.228,119.243,119.228,119.232,162499998.0
2005-11-25 04:57:00,119.225,119.235,119.225,119.235,231800001.0
2005-11-25 04:58:00,119.233,119.238,119.233,119.238,20000000.0
2005-11-25 04:59:00,119.23,119.23,119.216,119.221,265099998.0
2005-11-25 05:00:00,119.227,119.242,119.227,119.234,181799999.0
2005-11-25 05:01:00,119.237,119.254,119.237,119.253,119799999.0
2005-11-25 05:02:00,119.251,119.261,119.25,119.25,194800003.0
2005-11-25 05:03:00,119.245,119.245,119.235,119.24,121800001.0
2005-11-25 05:04:00,119.247,119.253,119.244,119.25,143899996.0
2005-11-25 05:05:00,119.255,119.27,119.255,119.27,328000003.0
2005-11-25 05:06:00,119.272,119.272,119.252,119.255,289999994.0
2005-11-25 05:07:00,119.261,119.261,119.254,119.254,23700001.0
2005-11-25 05:08:00,119.253,119.255,119.245,119.25,197500001.0
2005-11-25 05:09:00,119.248,119.255,119.248,119.255,309399997.0
2005-11-25 05:10:00,119.252,119.252,119.239,119.24,217899997.0
2005-11-25 05:11:00,119.238,119.243,119.233,119.243,127700000.0
2005-11-25 05:12:00,119.24,119.245,119.24,119.245,166300000.0
2005-11-25 05:13:00,119.247,119.253,119.244,119.253,166699998.0
2005-11-25 05:14:00,119.25,119.25,119.241,119.244,137300001.0
2005-11-25 05:15:00,119.236,119.242,119.235,119.242,277400001.0
2005-11-25 05:16:00,119.238,119.245,119.232,119.245,191700002.0
2005-11-25 05:17:00,119.242,119.242,119.228,119.241,77599999.0
2005-11-25 05:18:00,119.234,119.234,119.234,119.234,61500001.0
2005-11-25 05:19:00,119.227,119.235,119.225,119.225,304599996.0
2005-11-25 05:20:00,119.235,119.235,119.235,119.235,1600000.0
2005-11-25 05:21:00,119.233,119.243,119.231,119.243,252099999.0
2005-11-25 05:22:00,119.242,119.246,119.236,119.245,262800004.0
2005-11-25 05:23:00,119.239,119.242,119.232,119.242,371900008.0
2005-11-25 05:24:00,119.246,119.246,119.233,119.233,294599998.0
2005-11-25 05:25:00,119.23,119.237,119.225,119.232,215700001.0
2005-11-25 05:26:00,119.219,119.24,119.219,119.239,208800000.0
2005-11-25 05:27:00,119.243,119.243,119.238,119.238,9000000.0
2005-11-25 05:28:00,119.24,119.245,119.24,119.245,208699997.0
2005-11-25 05:29:00,119.243,119.243,119.24,119.24,38099999.0
2005-11-25 05:30:00,119.243,119.243,119.232,119.237,182699998.0
2005-11-25 05:31:00,119.232,119.247,119.232,119.247,395200000.0
2005-11-25 05:32:00,119.248,119.255,119.248,119.255,292700004.0
2005-11-25 05:33:00,119.253,119.253,119.242,119.247,289800004.0
2005-11-25 05:34:00,119.242,119.258,119.242,119.257,238399997.0
2005-11-25 05:35:00,119.263,119.263,119.249,119.25,244700001.0
2005-11-25 05:36:00,119.255,119.255,119.243,119.243,59700002.0
2005-11-25 05:37:00,119.248,119.253,119.245,119.247,302899995.0
2005-11-25 05:38:00,119.247,119.263,119.246,119.263,185500004.0
2005-11-25 05:39:00,119.26,119.263,119.254,119.263,162899996.0
2005-11-25 05:40:00,119.263,119.263,119.25,119.256,196299999.0
2005-11-25 05:41:00,119.253,119.253,119.246,119.248,299100002.0
2005-11-25 05:42:00,119.25,119.255,119.245,119.25,230200002.0
2005-11-25 05:43:00,119.255,119.255,119.25,119.255,234100005.0
2005-11-25 05:44:00,119.252,119.262,119.252,119.258,168799999.0
2005-11-25 05:45:00,119.266,119.269,119.253,119.259,249600004.0
2005-11-25 05:46:00,119.246,119.248,119.244,119.248,130300001.0
2005-11-25 05:47:00,119.239,119.246,119.236,119.238,229099996.0
2005-11-25 05:48:00,119.232,119.24,119.232,119.237,190100006.0
2005-11-25 05:49:00,119.234,119.244,119.227,119.24,151600003.0
2005-11-25 05:50:00,119.245,119.253,119.244,119.253,164600003.0
2005-11-25 05:51:00,119.256,119.264,119.256,119.264,111299999.0
2005-11-25 05:52:00,119.259,119.259,119.249,119.249,89499998.0
2005-11-25 05:53:00,119.245,119.255,119.245,119.25,216499999.0
2005-11-25 05:54:00,119.25,119.254,119.236,119.24,210600002.0
2005-11-25 05:55:00,119.238,119.252,119.237,119.252,335200000.0
2005-11-25 05:56:00,119.252,119.252,119.243,119.248,302300000.0
2005-11-25 05:57:00,119.247,119.248,119.243,119.248,131099998.0
2005-11-25 05:58:00,119.252,119.252,119.237,119.237,243700002.0
2005-11-25 05:59:00,119.243,119.248,119.24,119.245,114600001.0
2005-11-25 06:00:00,119.242,119.255,119.242,119.249,230100000.0
2005-11-25 06:01:00,119.245,119.253,119.244,119.253,24200000.0
2005-11-25 06:02:00,119.257,119.264,119.254,119.264,260700001.0
2005-11-25 06:03:00,119.258,119.262,119.253,119.262,238300000.0
2005-11-25 06:04:00,119.253,119.253,119.242,119.248,236500001.0
2005-11-25 06:05:00,119.252,119.252,119.243,119.25,230400000.0
2005-11-25 06:06:00,119.259,119.265,119.252,119.257,312099999.0
2005-11-25 06:07:00,119.256,119.26,119.256,119.26,26800000.0
2005-11-25 06:08:00,119.273,119.273,119.263,119.273,274200002.0
2005-11-25 06:09:00,119.272,119.273,119.269,119.273,119800001.0
2005-11-25 06:10:00,119.271,119.271,119.262,119.267,62100002.0
2005-11-25 06:11:00,119.267,119.278,119.264,119.266,306000003.0
2005-11-25 06:12:00,119.257,119.273,119.257,119.269,322299995.0
2005-11-25 06:13:00,119.262,119.265,119.257,119.26,182799996.0
2005-11-25 06:14:00,119.259,119.261,119.251,119.251,110800001.0
2005-11-25 06:15:00,119.248,119.248,119.24,119.24,204100002.0
2005-11-25 06:16:00,119.245,119.245,119.237,119.245,88499999.0
2005-11-25 06:17:00,119.24,119.251,119.238,119.251,232200001.0
2005-11-25 06:18:00,119.249,119.249,119.239,119.24,171600004.0
2005-11-25 06:19:00,119.247,119.253,119.247,119.251,132099996.0
2005-11-25 06:20:00,119.248,119.253,119.243,119.253,318200000.0
2005-11-25 06:21:00,119.248,119.252,119.236,119.252,162900003.0
2005-11-25 06:22:00,119.253,119.253,119.243,119.248,189499999.0
2005-11-25 06:23:00,119.252,119.252,119.244,119.247,261900004.0
2005-11-25 06:24:00,119.242,119.253,119.242,119.247,231000004.0
2005-11-25 06:25:00,119.248,119.255,119.245,119.25,481499998.0
2005-11-25 06:26:00,119.247,119.258,119.245,119.25,447700005.0
2005-11-25 06:27:00,119.255,119.255,119.245,119.255,197499998.0
2005-11-25 06:28:00,119.25,119.255,119.25,119.253,137899999.0
2005-11-25 06:29:00,119.25,119.258,119.248,119.25,297899998.0
2005-11-25 06:30:00,119.25,119.25,119.246,119.247,187299997.0
2005-11-25 06:31:00,119.238,119.245,119.238,119.24,239500001.0
2005-11-25 06:32:00,119.247,119.264,119.242,119.264,193000004.0
2005-11-25 06:33:00,119.262,119.262,119.251,119.258,212700004.0
2005-11-25 06:34:00,119.26,119.265,119.255,119.26,219200003.0
2005-11-25 06:35:00,119.265,119.267,119.257,119.26,431299996.0
2005-11-25 06:36:00,119.26,119.26,119.258,119.258,90800001.0
2005-11-25 06:37:00,119.26,119.265,119.26,119.265,272700005.0
2005-11-25 06:38:00,119.265,119.265,119.252,119.26,185100000.0
2005-11-25 06:39:00,119.265,119.267,119.26,119.26,415100002.0
2005-11-25 06:40:00,119.267,119.267,119.251,119.257,260300000.0
2005-11-25 06:41:00,119.265,119.265,119.26,119.26,272199997.0
2005-11-25 06:42:00,119.259,119.259,119.253,119.256,157900000.0
2005-11-25 06:43:00,119.255,119.255,119.25,119.252,92099999.0
2005-11-25 06:44:00,119.255,119.255,119.25,119.25,28400000.0
2005-11-25 06:45:00,119.245,119.257,119.245,119.247,236200002.0
2005-11-25 06:46:00,119.255,119.258,119.25,119.258,231099998.0
2005-11-25 06:47:00,119.247,119.255,119.247,119.252,68699998.0
2005-11-25 06:48:00,119.255,119.255,119.25,119.25,22400000.0
2005-11-25 06:49:00,119.253,119.253,119.231,119.236,254399997.0
2005-11-25 06:50:00,119.238,119.24,119.235,119.237,179399998.0
2005-11-25 06:51:00,119.237,119.246,119.231,119.237,279300002.0
2005-11-25 06:52:00,119.245,119.248,119.235,119.245,369000003.0
2005-11-25 06:53:00,119.24,119.245,119.237,119.242,231600002.0
2005-11-25 06:54:00,119.243,119.243,119.236,119.237,113400002.0
2005-11-25 06:55:00,119.23,119.235,119.23,119.235,94999999.0
2005-11-25 06:56:00,119.239,119.253,119.237,119.25,158600004.0
2005-11-25 06:57:00,119.257,119.261,119.252,119.26,100700001.0
2005-11-25 06:58:00,119.26,119.26,119.257,119.26,203999999.0
2005-11-25 06:59:00,119.265,119.265,119.257,119.265,144799994.0
2005-11-25 07:00:00,119.257,119.265,119.257,119.265,42299999.0
2005-11-25 07:01:00,119.258,119.263,119.252,119.263,174600001.0
2005-11-25 07:02:00,119.265,119.265,119.265,119.265,5100000.0
2005-11-25 07:03:00,119.265,119.265,119.255,119.255,355499997.0
2005-11-25 07:04:00,119.26,119.265,119.257,119.26,225100001.0
2005-11-25 07:05:00,119.259,119.263,119.253,119.263,389300002.0
2005-11-25 07:06:00,119.26,119.265,119.26,119.26,179999995.0
2005-11-25 07:07:00,119.269,119.273,119.263,119.273,192200003.0
2005-11-25 07:08:00,119.265,119.276,119.265,119.268,209400003.0
2005-11-25 07:09:00,119.267,119.269,119.265,119.269,306999997.0
2005-11-25 07:10:00,119.264,119.273,119.264,119.266,250600000.0
2005-11-25 07:11:00,119.273,119.273,119.258,119.261,252900004.0
2005-11-25 07:12:00,119.265,119.265,119.257,119.263,90399999.0
2005-11-25 07:13:00,119.261,119.261,119.253,119.257,300199996.0
2005-11-25 07:14:00,119.255,119.255,119.252,119.252,187199999.0
2005-11-25 07:15:00,119.257,119.264,119.251,119.264,240499998.0
2005-11-25 07:16:00,119.255,119.257,119.255,119.257,42899998.0
2005-11-25 07:17:00,119.265,119.265,119.26,119.262,285099997.0
2005-11-25 07:18:00,119.263,119.263,119.251,119.258,114300001.0
2005-11-25 07:19:00,119.26,119.265,119.26,119.265,133599999.0
2005-11-25 07:20:00,119.265,119.265,119.262,119.265,270800004.0
2005-11-25 07:21:00,119.263,119.265,119.257,119.265,112100003.0
2005-11-25 07:22:00,119.258,119.27,119.253,119.27,199799998.0
2005-11-25 07:23:00,119.267,119.271,119.262,119.262,168200002.0
2005-11-25 07:24:00,119.258,119.272,119.258,119.268,276200002.0
2005-11-25 07:25:00,119.268,119.275,119.266,119.268,282799999.0
2005-11-25 07:26:00,119.262,119.271,119.262,119.262,111400003.0
2005-11-25 07:27:00,119.26,119.265,119.255,119.257,267400006.0
2005-11-25 07:28:00,119.265,119.265,119.26,119.265,285900002.0
2005-11-25 07:29:00,119.265,119.267,119.255,119.265,176200002.0
2005-11-25 07:30:00,119.26,119.265,119.257,119.257,207700004.0
2005-11-25 07:31:00,119.265,119.265,119.255,119.265,321400004.0
2005-11-25 07:32:00,119.26,119.267,119.257,119.265,457899998.0
2005-11-25 07:33:00,119.263,119.263,119.254,119.258,188700006.0
2005-11-25 07:34:00,119.255,119.262,119.248,119.262,460800001.0
2005-11-25 07:35:00,119.254,119.259,119.252,119.257,110200001.0
2005-11-25 07:36:00,119.263,119.263,119.25,119.256,166299997.0
2005-11-25 07:37:00,119.252,119.258,119.252,119.257,104900000.0
2005-11-25 07:38:00,119.251,119.262,119.247,119.262,242299995.0
2005-11-25 07:39:00,119.256,119.268,119.253,119.265,291300007.0
2005-11-25 07:40:00,119.262,119.262,119.251,119.255,187599997.0
2005-11-25 07:41:00,119.261,119.262,119.253,119.257,193099996.0
2005-11-25 07:42:00,119.25,119.252,119.248,119.248,126400002.0
2005-11-25 07:43:00,119.255,119.257,119.25,119.257,184000002.0
2005-11-25 07:44:00,119.252,119.255,119.245,119.252,230300001.0
2005-11-25 07:45:00,119.25,119.255,119.248,119.255,150899997.0
2005-11-25 07:46:00,119.253,119.258,119.248,119.258,115799999.0
2005-11-25 07:47:00,119.257,119.261,119.254,119.258,170800000.0
2005-11-25 07:48:00,119.262,119.267,119.255,119.255,365300006.0
2005-11-25 07:49:00,119.26,119.265,119.26,119.265,135400002.0
2005-11-25 07:50:00,119.26,119.265,119.26,119.26,262500000.0
2005-11-25 07:51:00,119.261,119.261,119.259,119.259,38299999.0
2005-11-25 07:52:00,119.25,119.255,119.248,119.255,234299996.0
2005-11-25 07:53:00,119.255,119.255,119.25,119.25,173900001.0
2005-11-25 07:54:00,119.25,119.255,119.243,119.252,193199995.0
2005-11-25 07:55:00,119.258,119.262,119.255,119.259,328999999.0
2005-11-25 07:56:00,119.26,119.26,119.251,119.251,127500001.0
2005-11-25 07:57:00,119.253,119.253,119.224,119.235,432400005.0
2005-11-25 07:58:00,119.234,119.239,119.227,119.234,256900000.0
2005-11-25 07:59:00,119.233,119.241,119.226,119.235,352399999.0
2005-11-25 08:00:00,119.226,119.226,119.224,119.224,67799999.0
2005-11-25 08:01:00,119.226,119.234,119.22,119.221,235299998.0
2005-11-25 08:02:00,119.222,119.222,119.211,119.217,182000002.0
2005-11-25 08:03:00,119.218,119.225,119.217,119.225,204199995.0
2005-11-25 08:04:00,119.228,119.234,119.223,119.229,113899998.0
2005-11-25 08:05:00,119.235,119.235,119.215,119.215,252099998.0
2005-11-25 08:06:00,119.218,119.228,119.218,119.218,267699996.0
2005-11-25 08:07:00,119.216,119.216,119.196,119.2,247799997.0
2005-11-25 08:08:00,119.2,119.2,119.164,119.164,301200006.0
2005-11-25 08:09:00,119.169,119.188,119.169,119.184,360500001.0
2005-11-25 08:10:00,119.182,119.19,119.182,119.189,269899997.0
2005-11-25 08:11:00,119.2,119.202,119.2,119.202,97299998.0
2005-11-25 08:12:00,119.208,119.217,119.207,119.215,285900003.0
2005-11-25 08:13:00,119.206,119.214,119.206,119.208,166300003.0
2005-11-25 08:14:00,119.2,119.205,119.2,119.2,147399999.0
2005-11-25 08:15:00,119.201,119.201,119.195,119.195,118400000.0
2005-11-25 08:16:00,119.195,119.201,119.195,119.199,206000000.0
2005-11-25 08:17:00,119.195,119.197,119.193,119.195,205400002.0
2005-11-25 08:18:00,119.204,119.204,119.192,119.203,268000006.0
2005-11-25 08:19:00,119.202,119.221,119.202,119.221,242999999.0
2005-11-25 08:20:00,119.22,119.22,119.215,119.22,131500001.0
2005-11-25 08:21:00,119.22,119.223,119.212,119.223,174300001.0
2005-11-25 08:22:00,119.227,119.227,119.22,119.22,194099996.0
2005-11-25 08:23:00,119.216,119.219,119.216,119.219,26300000.0
2005-11-25 08:24:00,119.217,119.223,119.212,119.22,388900008.0
2005-11-25 08:25:00,119.228,119.232,119.219,119.229,254000002.0
2005-11-25 08:26:00,119.23,119.235,119.23,119.23,92600000.0
2005-11-25 08:27:00,119.232,119.235,119.23,119.235,245400005.0
2005-11-25 08:28:00,119.229,119.237,119.227,119.229,185100001.0
2005-11-25 08:29:00,119.23,119.235,119.227,119.235,213000000.0
2005-11-25 08:30:00,119.23,119.23,119.22,119.222,103000002.0
2005-11-25 08:31:00,119.226,119.232,119.226,119.23,377000003.0
2005-11-25 08:32:00,119.233,119.233,119.222,119.222,171799999.0
2005-11-25 08:33:00,119.22,119.22,119.197,119.198,282000001.0
2005-11-25 08:34:00,119.21,119.215,119.203,119.203,211000002.0
2005-11-25 08:35:00,119.202,119.204,119.198,119.204,167099996.0
2005-11-25 08:36:00,119.2,119.205,119.2,119.2,170900005.0
2005-11-25 08:37:00,119.203,119.203,119.19,119.192,147000002.0
2005-11-25 08:38:00,119.193,119.197,119.193,119.195,211400003.0
2005-11-25 08:39:00,119.188,119.189,119.182,119.182,143000004.0
2005-11-25 08:40:00,119.183,119.192,119.175,119.185,294199998.0
2005-11-25 08:41:00,119.19,119.196,119.186,119.19,291499994.0
2005-11-25 08:42:00,119.194,119.202,119.192,119.196,148399996.0
2005-11-25 08:43:00,119.193,119.193,119.189,119.189,57999999.0
2005-11-25 08:44:00,119.18,119.185,119.18,119.18,303199996.0
2005-11-25 08:45:00,119.181,119.199,119.181,119.195,448000010.0
2005-11-25 08:46:00,119.192,119.192,119.19,119.19,109100003.0
2005-11-25 08:47:00,119.19,119.195,119.188,119.19,323000001.0
2005-11-25 08:48:00,119.185,119.198,119.185,119.195,78100002.0
2005-11-25 08:49:00,119.195,119.195,119.188,119.188,234299998.0
2005-11-25 08:50:00,119.187,119.195,119.185,119.19,188700002.0
2005-11-25 08:51:00,119.187,119.197,119.187,119.197,183699999.0
2005-11-25 08:52:00,119.203,119.203,119.192,119.192,300000001.0
2005-11-25 08:53:00,119.189,119.203,119.189,119.196,176999998.0
2005-11-25 08:54:00,119.203,119.205,119.192,119.202,444099994.0
2005-11-25 08:55:00,119.195,119.203,119.187,119.191,112200000.0
2005-11-25 08:56:00,119.197,119.203,119.189,119.189,237200001.0
2005-11-25 08:57:00,119.191,119.203,119.191,119.199,263699997.0
2005-11-25 08:58:00,119.197,119.201,119.193,119.201,245799997.0
2005-11-25 08:59:00,119.201,119.202,119.189,119.199,150000001.0
2005-11-25 09:00:00,119.199,119.199,119.176,119.176,324400007.0
2005-11-25 09:01:00,119.181,119.183,119.172,119.183,277199997.0
2005-11-25 09:02:00,119.181,119.181,119.175,119.178,192899999.0
2005-11-25 09:03:00,119.183,119.183,119.174,119.175,229800006.0
2005-11-25 09:04:00,119.188,119.195,119.182,119.19,258599997.0
2005-11-25 09:05:00,119.193,119.193,119.184,119.187,103200000.0
2005-11-25 09:06:00,119.171,119.185,119.171,119.18,131500000.0
2005-11-25 09:07:00,119.178,119.18,119.171,119.176,214799999.0
2005-11-25 09:08:00,119.182,119.185,119.176,119.184,159000000.0
2005-11-25 09:09:00,119.187,119.193,119.182,119.193,133600000.0
2005-11-25 09:10:00,119.19,119.211,119.19,119.204,345899999.0
2005-11-25 09:11:00,119.208,119.218,119.208,119.218,158000004.0
2005-11-25 09:12:00,119.209,119.209,119.181,119.195,265799999.0
2005-11-25 09:13:00,119.198,119.203,119.193,119.199,320400005.0
2005-11-25 09:14:00,119.202,119.202,119.193,119.202,156100002.0
2005-11-25 09:15:00,119.207,119.213,119.202,119.213,343699993.0
2005-11-25 09:16:00,119.21,119.228,119.21,119.223,204700001.0
2005-11-25 09:17:00,119.218,119.225,119.218,119.225,207200000.0
2005-11-25 09:18:00,119.222,119.222,119.211,119.218,216900002.0
2005-11-25 09:19:00,119.221,119.229,119.221,119.222,213399999.0
2005-11-25 09:20:00,119.211,119.211,119.194,119.197,216400000.0
2005-11-25 09:21:00,119.203,119.208,119.193,119.193,158600004.0
2005-11-25 09:22:00,119.202,119.218,119.202,119.215,196100003.0
2005-11-25 09:23:00,119.212,119.212,119.2,119.2,205899998.0
2005-11-25 09:24:00,119.203,119.204,119.201,119.202,201300002.0
2005-11-25 09:25:00,119.204,119.215,119.203,119.203,296200004.0
2005-11-25 09:26:00,119.208,119.209,119.203,119.205,138799999.0
2005-11-25 09:27:00,119.21,119.214,119.203,119.209,251200003.0
2005-11-25 09:28:00,119.218,119.22,119.197,119.204,203899999.0
2005-11-25 09:29:00,119.194,119.197,119.189,119.197,175699997.0
2005-11-25 09:30:00,119.195,119.195,119.175,119.182,170100004.0
2005-11-25 09:31:00,119.17,119.172,119.159,119.172,76800001.0
2005-11-25 09:32:00,119.181,119.183,119.172,119.183,157799997.0
2005-11-25 09:33:00,119.179,119.184,119.175,119.178,210300003.0
2005-11-25 09:34:00,119.174,119.198,119.174,119.198,97299999.0
2005-11-25 09:35:00,119.205,119.221,119.194,119.221,205599999.0
2005-11-25 09:36:00,119.222,119.222,119.202,119.202,326400000.0
2005-11-25 09:37:00,119.203,119.204,119.195,119.204,192399999.0
2005-11-25 09:38:00,119.207,119.218,119.203,119.215,346500008.0
2005-11-25 09:39:00,119.215,119.218,119.204,119.21,417999999.0
2005-11-25 09:40:00,119.218,119.231,119.215,119.226,306099998.0
2005-11-25 09:41:00,119.223,119.225,119.22,119.225,226900003.0
2005-11-25 09:42:00,119.22,119.22,119.209,119.209,108600003.0
2005-11-25 09:43:00,119.217,119.221,119.207,119.221,207700000.0
2005-11-25 09:44:00,119.222,119.222,119.208,119.208,221900002.0
2005-11-25 09:45:00,119.212,119.23,119.209,119.23,135899997.0
2005-11-25 09:46:00,119.24,119.247,119.226,119.226,87799999.0
2005-11-25 09:47:00,119.22,119.22,119.197,119.199,184000000.0
2005-11-25 09:48:00,119.184,119.2,119.176,119.2,220399998.0
2005-11-25 09:49:00,119.188,119.204,119.184,119.187,277499996.0
2005-11-25 09:50:00,119.181,119.184,119.173,119.184,252400000.0
2005-11-25 09:51:00,119.184,119.218,119.184,119.218,200300001.0
2005-11-25 09:52:00,119.215,119.215,119.199,119.213,276099998.0
2005-11-25 09:53:00,119.208,119.22,119.205,119.21,330400006.0
2005-11-25 09:54:00,119.209,119.218,119.207,119.207,139400000.0
2005-11-25 09:55:00,119.222,119.223,119.222,119.223,53500000.0
2005-11-25 09:56:00,119.232,119.237,119.23,119.235,164000000.0
2005-11-25 09:57:00,119.233,119.24,119.224,119.229,309199998.0
2005-11-25 09:58:00,119.227,119.232,119.22,119.222,202400001.0
2005-11-25 09:59:00,119.221,119.245,119.221,119.245,161800000.0
2005-11-25 10:00:00,119.248,119.252,119.244,119.248,416700005.0
2005-11-25 10:01:00,119.235,119.235,119.22,119.224,122099999.0
2005-11-25 10:02:00,119.24,119.25,119.24,119.25,26700001.0
2005-11-25 10:03:00,119.258,119.259,119.226,119.232,311900002.0
2005-11-25 10:04:00,119.232,119.241,119.232,119.232,256499996.0
2005-11-25 10:05:00,119.237,119.242,119.23,119.23,254699995.0
2005-11-25 10:06:00,119.235,119.248,119.235,119.239,94000001.0
2005-11-25 10:07:00,119.24,119.249,119.226,119.236,249699997.0
2005-11-25 10:08:00,119.234,119.24,119.233,119.237,268199999.0
2005-11-25 10:09:00,119.244,119.248,119.238,119.246,321099996.0
2005-11-25 10:10:00,119.254,119.261,119.249,119.258,333000007.0
2005-11-25 10:11:00,119.267,119.267,119.26,119.26,81700002.0
2005-11-25 10:12:00,119.257,119.259,119.248,119.258,78100000.0
2005-11-25 10:13:00,119.26,119.267,119.26,119.265,175200004.0
2005-11-25 10:14:00,119.26,119.265,119.25,119.265,165600003.0
2005-11-25 10:15:00,119.262,119.262,119.252,119.255,358900001.0
2005-11-25 10:16:00,119.255,119.264,119.248,119.264,190000003.0
2005-11-25 10:17:00,119.271,119.321,119.271,119.321,208600007.0
2005-11-25 10:18:00,119.332,119.354,119.332,119.34,405999992.0
2005-11-25 10:19:00,119.337,119.345,119.328,119.339,262200002.0
2005-11-25 10:20:00,119.353,119.353,119.342,119.351,244199999.0
2005-11-25 10:21:00,119.34,119.34,119.317,119.325,251900007.0
2005-11-25 10:22:00,119.322,119.322,119.305,119.317,166699996.0
2005-11-25 10:23:00,119.303,119.303,119.269,119.276,183499997.0
2005-11-25 10:24:00,119.267,119.267,119.244,119.248,131400002.0
2005-11-25 10:25:00,119.25,119.254,119.244,119.248,351099999.0
2005-11-25 10:26:00,119.245,119.253,119.243,119.253,186900006.0
2005-11-25 10:27:00,119.246,119.261,119.243,119.261,208299998.0
2005-11-25 10:28:00,119.261,119.261,119.242,119.242,182299999.0
2005-11-25 10:29:00,119.235,119.243,119.235,119.24,129800002.0
2005-11-25 10:30:00,119.243,119.243,119.228,119.228,133400001.0
2005-11-25 10:31:00,119.231,119.231,119.204,119.207,136100001.0
2005-11-25 10:32:00,119.2,119.2,119.187,119.187,280299997.0
2005-11-25 10:33:00,119.174,119.174,119.166,119.166,80800003.0
2005-11-25 10:34:00,119.17,119.197,119.17,119.189,281300003.0
2005-11-25 10:35:00,119.19,119.192,119.181,119.188,144999998.0
2005-11-25 10:36:00,119.187,119.203,119.187,119.203,35200000.0
2005-11-25 10:37:00,119.212,119.212,119.202,119.208,93900001.0
2005-11-25 10:38:00,119.217,119.22,119.214,119.22,161299996.0
2005-11-25 10:39:00,119.222,119.223,119.213,119.223,201700000.0
2005-11-25 10:40:00,119.225,119.225,119.225,119.225,20500000.0
2005-11-25 10:41:00,119.221,119.221,119.212,119.218,180899998.0
2005-11-25 10:42:00,119.225,119.225,119.218,119.225,139799998.0
2005-11-25 10:43:00,119.223,119.225,119.22,119.22,207000000.0
2005-11-25 10:44:00,119.225,119.256,119.225,119.245,370700001.0
2005-11-25 10:45:00,119.248,119.259,119.243,119.247,161700003.0
2005-11-25 10:46:00,119.253,119.258,119.248,119.255,133100001.0
2005-11-25 10:47:00,119.263,119.263,119.25,119.25,233299997.0
2005-11-25 10:48:00,119.25,119.25,119.242,119.242,117100004.0
2005-11-25 10:49:00,119.242,119.251,119.242,119.246,238799994.0
2005-11-25 10:50:00,119.252,119.259,119.242,119.254,176899997.0
2005-11-25 10:51:00,119.269,119.313,119.269,119.313,234500000.0
2005-11-25 10:52:00,119.323,119.323,119.309,119.313,305499999.0
2005-11-25 10:53:00,119.317,119.348,119.317,119.348,157399998.0
2005-11-25 10:54:00,119.346,119.346,119.331,119.339,165999996.0
2005-11-25 10:55:00,119.342,119.354,119.342,119.347,336400001.0
2005-11-25 10:56:00,119.349,119.354,119.344,119.345,168699999.0
2005-11-25 10:57:00,119.34,119.345,119.34,119.34,419800003.0
2005-11-25 10:58:00,119.34,119.34,119.328,119.328,280400002.0
2005-11-25 10:59:00,119.337,119.338,119.319,119.319,159300001.0
2005-11-25 11:00:00,119.32,119.32,119.31,119.31,263900000.0
2005-11-25 11:01:00,119.312,119.315,119.312,119.315,312299994.0
2005-11-25 11:02:00,119.314,119.314,119.301,119.307,164900003.0
2005-11-25 11:03:00,119.305,119.305,119.305,119.305,44000000.0
2005-11-25 11:04:00,119.311,119.326,119.308,119.312,458300000.0
2005-11-25 11:05:00,119.31,119.329,119.31,119.31,410000009.0
2005-11-25 11:06:00,119.319,119.332,119.317,119.33,240400001.0
2005-11-25 11:07:00,119.326,119.339,119.326,119.331,83999999.0
2005-11-25 11:08:00,119.328,119.332,119.315,119.32,105400001.0
2005-11-25 11:09:00,119.317,119.319,119.313,119.319,277200002.0
2005-11-25 11:10:00,119.32,119.321,119.304,119.321,81199997.0
2005-11-25 11:11:00,119.322,119.323,119.315,119.323,172699999.0
2005-11-25 11:12:00,119.323,119.324,119.308,119.315,351300006.0
2005-11-25 11:13:00,119.31,119.313,119.305,119.31,177300000.0
2005-11-25 11:14:00,119.313,119.317,119.31,119.315,455599999.0
2005-11-25 11:15:00,119.312,119.323,119.309,119.317,176099999.0
2005-11-25 11:16:00,119.309,119.319,119.309,119.315,92599999.0
2005-11-25 11:17:00,119.323,119.323,119.312,119.317,379200005.0
2005-11-25 11:18:00,119.32,119.328,119.311,119.318,164799998.0
2005-11-25 11:19:00,119.307,119.313,119.303,119.303,179400003.0
2005-11-25 11:20:00,119.302,119.302,119.289,119.292,262800002.0
2005-11-25 11:21:00,119.295,119.317,119.295,119.306,151300000.0
2005-11-25 11:22:00,119.308,119.31,119.298,119.308,196300003.0
2005-11-25 11:23:00,119.315,119.315,119.31,119.31,101799999.0
2005-11-25 11:24:00,119.307,119.317,119.307,119.31,242800000.0
2005-11-25 11:25:00,119.308,119.321,119.307,119.309,358699998.0
2005-11-25 11:26:00,119.307,119.307,119.283,119.283,224300004.0
2005-11-25 11:27:00,119.282,119.306,119.276,119.306,99899998.0
2005-11-25 11:28:00,119.307,119.323,119.307,119.323,166700000.0
2005-11-25 11:29:00,119.32,119.325,119.317,119.317,239000002.0
2005-11-25 11:30:00,119.32,119.325,119.317,119.322,299600000.0
2005-11-25 11:31:00,119.328,119.35,119.328,119.35,271200001.0
2005-11-25 11:32:00,119.353,119.353,119.335,119.342,238999995.0
2005-11-25 11:33:00,119.35,119.353,119.343,119.353,178199998.0
2005-11-25 11:34:00,119.353,119.353,119.343,119.347,119600003.0
2005-11-25 11:35:00,119.345,119.345,119.337,119.343,223700000.0
2005-11-25 11:36:00,119.343,119.345,119.34,119.345,131499999.0
2005-11-25 11:37:00,119.345,119.345,119.335,119.345,188100003.0
2005-11-25 11:38:00,119.345,119.345,119.338,119.34,185400002.0
2005-11-25 11:39:00,119.353,119.366,119.353,119.366,270699995.0
2005-11-25 11:40:00,119.353,119.368,119.348,119.368,46600000.0
2005-11-25 11:41:00,119.378,119.401,119.378,119.38,232700004.0
2005-11-25 11:42:00,119.38,119.39,119.38,119.387,231900001.0
2005-11-25 11:43:00,119.381,119.381,119.357,119.357,156299999.0
2005-11-25 11:44:00,119.368,119.368,119.36,119.36,211900006.0
2005-11-25 11:45:00,119.364,119.364,119.352,119.36,223800004.0
2005-11-25 11:46:00,119.358,119.373,119.358,119.373,204000005.0
2005-11-25 11:47:00,119.375,119.381,119.373,119.381,124500000.0
2005-11-25 11:48:00,119.387,119.389,119.375,119.375,257199999.0
2005-11-25 11:49:00,119.375,119.375,119.368,119.37,257200003.0
2005-11-25 11:50:00,119.37,119.377,119.365,119.375,144800000.0
2005-11-25 11:51:00,119.367,119.375,119.365,119.368,276699998.0
2005-11-25 11:52:00,119.375,119.377,119.37,119.375,409600000.0
2005-11-25 11:53:00,119.369,119.373,119.363,119.363,291299997.0
2005-11-25 11:54:00,119.367,119.372,119.361,119.367,324999995.0
2005-11-25 11:55:00,119.363,119.373,119.361,119.373,330100002.0
2005-11-25 11:56:00,119.368,119.368,119.342,119.342,163299999.0
2005-11-25 11:57:00,119.335,119.335,119.317,119.327,237500000.0
2005-11-25 11:58:00,119.329,119.329,119.309,119.309,64800001.0
2005-11-25 11:59:00,119.297,119.297,119.281,119.281,298899998.0
2005-11-25 12:00:00,119.283,119.293,119.283,119.29,205000001.0
2005-11-25 12:01:00,119.292,119.292,119.284,119.285,317800002.0
2005-11-25 12:02:00,119.287,119.29,119.284,119.289,194700004.0
2005-11-25 12:03:00,119.291,119.291,119.275,119.275,194000000.0
2005-11-25 12:04:00,119.287,119.295,119.287,119.295,322699996.0
2005-11-25 12:05:00,119.3,119.304,119.29,119.298,160299997.0
2005-11-25 12:06:00,119.287,119.287,119.272,119.272,280599999.0
2005-11-25 12:07:00,119.273,119.273,119.262,119.273,212500007.0
2005-11-25 12:08:00,119.278,119.279,119.275,119.279,115300004.0
2005-11-25 12:09:00,119.283,119.305,119.283,119.292,264499997.0
2005-11-25 12:10:00,119.296,119.305,119.296,119.305,56699998.0
2005-11-25 12:11:00,119.319,119.333,119.317,119.328,247199998.0
2005-11-25 12:12:00,119.34,119.34,119.302,119.302,202599999.0
2005-11-25 12:13:00,119.293,119.293,119.26,119.26,210600000.0
2005-11-25 12:14:00,119.253,119.253,119.242,119.253,299500001.0
2005-11-25 12:15:00,119.268,119.281,119.268,119.278,163400004.0
2005-11-25 12:16:00,119.277,119.291,119.277,119.287,374800010.0
2005-11-25 12:17:00,119.292,119.34,119.292,119.34,261799998.0
2005-11-25 12:18:00,119.333,119.333,119.332,119.332,73400002.0
2005-11-25 12:19:00,119.317,119.32,119.307,119.309,288000005.0
2005-11-25 12:20:00,119.299,119.299,119.267,119.267,252900004.0
2005-11-25 12:21:00,119.267,119.273,119.265,119.273,173699998.0
2005-11-25 12:22:00,119.278,119.31,119.278,119.31,106400001.0
2005-11-25 12:23:00,119.307,119.33,119.302,119.33,182300003.0
2005-11-25 12:24:00,119.348,119.36,119.34,119.34,232900000.0
2005-11-25 12:25:00,119.326,119.328,119.315,119.325,242299996.0
2005-11-25 12:26:00,119.325,119.325,119.32,119.325,124399998.0
2005-11-25 12:27:00,119.325,119.325,119.317,119.32,196700004.0
2005-11-25 12:28:00,119.316,119.322,119.314,119.314,124900001.0
2005-11-25 12:29:00,119.317,119.321,119.317,119.32,230099999.0
2005-11-25 12:30:00,119.319,119.328,119.314,119.32,303599999.0
2005-11-25 12:31:00,119.313,119.324,119.313,119.324,151800002.0
2005-11-25 12:32:00,119.322,119.322,119.305,119.305,236500007.0
2005-11-25 12:33:00,119.318,119.322,119.313,119.318,263199999.0
2005-11-25 12:34:00,119.325,119.335,119.324,119.327,244100004.0
2005-11-25 12:35:00,119.337,119.344,119.334,119.344,182700004.0
2005-11-25 12:36:00,119.349,119.37,119.349,119.364,230500000.0
2005-11-25 12:37:00,119.357,119.358,119.347,119.35,159299999.0
2005-11-25 12:38:00,119.348,119.353,119.344,119.348,270299995.0
2005-11-25 12:39:00,119.35,119.35,119.335,119.339,264100002.0
2005-11-25 12:40:00,119.345,119.345,119.342,119.342,100600000.0
2005-11-25 12:41:00,119.339,119.339,119.33,119.33,301700003.0
2005-11-25 12:42:00,119.338,119.338,119.323,119.335,193800001.0
2005-11-25 12:43:00,119.335,119.335,119.327,119.33,35200000.0
2005-11-25 12:44:00,119.33,119.33,119.313,119.313,247199996.0
2005-11-25 12:45:00,119.323,119.323,119.308,119.308,336499996.0
2005-11-25 12:46:00,119.305,119.305,119.297,119.3,199400000.0
2005-11-25 12:47:00,119.309,119.329,119.305,119.312,220200002.0
2005-11-25 12:48:00,119.31,119.323,119.31,119.323,273700002.0
2005-11-25 12:49:00,119.321,119.321,119.311,119.311,352199999.0
2005-11-25 12:50:00,119.307,119.321,119.307,119.311,135200001.0
2005-11-25 12:51:00,119.312,119.312,119.297,119.301,254099999.0
2005-11-25 12:52:00,119.298,119.298,119.265,119.269,178999998.0
2005-11-25 12:53:00,119.268,119.272,119.258,119.258,194499995.0
2005-11-25 12:54:00,119.252,119.277,119.246,119.275,336399998.0
2005-11-25 12:55:00,119.277,119.283,119.277,119.283,80100000.0
2005-11-25 12:56:00,119.278,119.292,119.278,119.292,238100007.0
2005-11-25 12:57:00,119.297,119.313,119.297,119.304,231200002.0
2005-11-25 12:58:00,119.306,119.323,119.306,119.311,286300001.0
2005-11-25 12:59:00,119.309,119.309,119.287,119.287,227399999.0
2005-11-25 13:00:00,119.287,119.3,119.287,119.3,165600000.0
2005-11-25 13:01:00,119.302,119.323,119.302,119.318,285499997.0
2005-11-25 13:02:00,119.319,119.33,119.319,119.327,284800002.0
2005-11-25 13:03:00,119.324,119.336,119.324,119.335,244600003.0
2005-11-25 13:04:00,119.33,119.343,119.33,119.339,367100002.0
2005-11-25 13:05:00,119.34,119.345,119.337,119.34,273199999.0
2005-11-25 13:06:00,119.341,119.351,119.334,119.334,187600002.0
2005-11-25 13:07:00,119.345,119.345,119.34,119.345,173700000.0
2005-11-25 13:08:00,119.345,119.345,119.338,119.338,73899999.0
2005-11-25 13:09:00,119.338,119.338,119.324,119.324,58799998.0
2005-11-25 13:10:00,119.328,119.329,119.314,119.325,429899999.0
2005-11-25 13:11:00,119.32,119.331,119.318,119.331,185800001.0
2005-11-25 13:12:00,119.327,119.329,119.322,119.327,146700002.0
2005-11-25 13:13:00,119.335,119.335,119.325,119.325,53099998.0
2005-11-25 13:14:00,119.328,119.335,119.328,119.33,98600000.0
2005-11-25 13:15:00,119.328,119.332,119.318,119.318,257999998.0
2005-11-25 13:16:00,119.306,119.307,119.301,119.301,181699999.0
2005-11-25 13:17:00,119.297,119.297,119.273,119.273,188200001.0
2005-11-25 13:18:00,119.28,119.282,119.279,119.281,164499999.0
2005-11-25 13:19:00,119.282,119.292,119.278,119.286,198900006.0
2005-11-25 13:20:00,119.292,119.308,119.292,119.307,145299999.0
2005-11-25 13:21:00,119.315,119.315,119.306,119.313,370000012.0
2005-11-25 13:22:00,119.31,119.312,119.301,119.305,299199998.0
2005-11-25 13:23:00,119.3,119.311,119.298,119.305,301699998.0
2005-11-25 13:24:00,119.308,119.33,119.308,119.327,177200000.0
2005-11-25 13:25:00,119.334,119.343,119.333,119.343,168099997.0
2005-11-25 13:26:00,119.338,119.34,119.329,119.329,263000000.0
2005-11-25 13:27:00,119.325,119.331,119.325,119.326,103300001.0
2005-11-25 13:28:00,119.33,119.335,119.33,119.335,25600000.0
2005-11-25 13:29:00,119.337,119.342,119.334,119.336,139899999.0
2005-11-25 13:30:00,119.338,119.353,119.338,119.353,256500000.0
2005-11-25 13:31:00,119.355,119.355,119.347,119.35,228099998.0
2005-11-25 13:32:00,119.357,119.365,119.356,119.358,385100008.0
2005-11-25 13:33:00,119.363,119.363,119.352,119.354,337600000.0
2005-11-25 13:34:00,119.352,119.369,119.352,119.366,276700007.0
2005-11-25 13:35:00,119.366,119.383,119.363,119.383,293000002.0
2005-11-25 13:36:00,119.388,119.392,119.376,119.377,166499997.0
2005-11-25 13:37:00,119.375,119.375,119.363,119.366,281899996.0
2005-11-25 13:38:00,119.362,119.374,119.36,119.368,235099996.0
2005-11-25 13:39:00,119.378,119.378,119.364,119.368,204400002.0
2005-11-25 13:40:00,119.367,119.404,119.367,119.404,325600002.0
2005-11-25 13:41:00,119.399,119.411,119.392,119.408,373500004.0
2005-11-25 13:42:00,119.42,119.429,119.42,119.426,176699995.0
2005-11-25 13:43:00,119.423,119.423,119.411,119.417,99599998.0
2005-11-25 13:44:00,119.407,119.416,119.402,119.402,329100004.0
2005-11-25 13:45:00,119.401,119.41,119.4,119.4,218000000.0
2005-11-25 13:46:00,119.402,119.413,119.4,119.4,252800004.0
2005-11-25 13:47:00,119.408,119.413,119.4,119.408,160000003.0
2005-11-25 13:48:00,119.407,119.414,119.403,119.413,185400001.0
2005-11-25 13:49:00,119.413,119.413,119.397,119.408,260000000.0
2005-11-25 13:50:00,119.415,119.418,119.407,119.407,206899997.0
2005-11-25 13:51:00,119.409,119.418,119.409,119.41,133100000.0
2005-11-25 13:52:00,119.4,119.42,119.4,119.404,227700002.0
2005-11-25 13:53:00,119.401,119.419,119.401,119.405,272800007.0
2005-11-25 13:54:00,119.411,119.421,119.411,119.416,251000003.0
2005-11-25 13:55:00,119.415,119.415,119.402,119.407,292499996.0
2005-11-25 13:56:00,119.403,119.407,119.4,119.405,356000003.0
2005-11-25 13:57:00,119.406,119.412,119.406,119.409,255600004.0
2005-11-25 13:58:00,119.41,119.415,119.407,119.415,265800000.0
2005-11-25 13:59:00,119.415,119.415,119.405,119.405,216599995.0
2005-11-25 14:00:00,119.408,119.409,119.398,119.398,281699998.0
2005-11-25 14:01:00,119.39,119.395,119.385,119.387,222099998.0
2005-11-25 14:02:00,119.393,119.395,119.39,119.39,134500000.0
2005-11-25 14:03:00,119.39,119.395,119.385,119.385,153299999.0
2005-11-25 14:04:00,119.388,119.39,119.382,119.382,303000002.0
2005-11-25 14:05:00,119.38,119.393,119.377,119.39,163500002.0
2005-11-25 14:06:00,119.397,119.403,119.395,119.403,130100001.0
2005-11-25 14:07:00,119.408,119.412,119.402,119.402,146299997.0
2005-11-25 14:08:00,119.4,119.408,119.397,119.405,335500002.0
2005-11-25 14:09:00,119.39,119.39,119.38,119.38,158100000.0
2005-11-25 14:10:00,119.39,119.399,119.39,119.392,166299997.0
2005-11-25 14:11:00,119.388,119.388,119.383,119.387,195999998.0
2005-11-25 14:12:00,119.385,119.393,119.385,119.388,125699995.0
2005-11-25 14:13:00,119.388,119.395,119.388,119.388,236400005.0
2005-11-25 14:14:00,119.391,119.391,119.375,119.378,313700000.0
2005-11-25 14:15:00,119.384,119.384,119.375,119.378,484600001.0
2005-11-25 14:16:00,119.376,119.389,119.376,119.378,309499999.0
2005-11-25 14:17:00,119.37,119.375,119.367,119.375,381900005.0
2005-11-25 14:18:00,119.37,119.375,119.37,119.37,147799999.0
2005-11-25 14:19:00,119.374,119.374,119.367,119.367,74800003.0
2005-11-25 14:20:00,119.365,119.365,119.36,119.365,107499998.0
2005-11-25 14:21:00,119.368,119.372,119.366,119.372,104500000.0
2005-11-25 14:22:00,119.38,119.383,119.37,119.37,218900002.0
2005-11-25 14:23:00,119.375,119.377,119.37,119.373,301500001.0
2005-11-25 14:24:00,119.372,119.372,119.355,119.355,343799996.0
2005-11-25 14:25:00,119.362,119.372,119.358,119.358,191499997.0
2005-11-25 14:26:00,119.362,119.372,119.358,119.358,227800000.0
2005-11-25 14:27:00,119.358,119.365,119.358,119.362,228899998.0
2005-11-25 14:28:00,119.362,119.365,119.36,119.365,515799995.0
2005-11-25 14:29:00,119.365,119.365,119.36,119.365,175600001.0
2005-11-25 14:30:00,119.36,119.365,119.355,119.365,255100002.0
2005-11-25 14:31:00,119.368,119.376,119.366,119.367,213000000.0
2005-11-25 14:32:00,119.358,119.365,119.358,119.363,98699998.0
2005-11-25 14:33:00,119.356,119.367,119.356,119.363,165599997.0
2005-11-25 14:34:00,119.367,119.372,119.366,119.372,157500000.0
2005-11-25 14:35:00,119.369,119.373,119.365,119.369,208500000.0
2005-11-25 14:36:00,119.366,119.375,119.366,119.368,229300000.0
2005-11-25 14:37:00,119.365,119.365,119.363,119.365,112800002.0
2005-11-25 14:38:00,119.358,119.365,119.358,119.362,157799999.0
2005-11-25 14:39:00,119.36,119.365,119.358,119.358,70299998.0
2005-11-25 14:40:00,119.358,119.364,119.352,119.352,206900003.0
2005-11-25 14:41:00,119.352,119.363,119.352,119.363,111700003.0
2005-11-25 14:42:00,119.36,119.371,119.36,119.367,269499998.0
2005-11-25 14:43:00,119.365,119.365,119.36,119.36,488699995.0
2005-11-25 14:44:00,119.363,119.363,119.348,119.353,105000001.0
2005-11-25 14:45:00,119.357,119.365,119.357,119.365,21300000.0
2005-11-25 14:46:00,119.373,119.375,119.373,119.375,190200001.0
2005-11-25 14:47:00,119.372,119.415,119.372,119.415,278699998.0
2005-11-25 14:48:00,119.423,119.423,119.412,119.417,63699998.0
2005-11-25 14:49:00,119.414,119.417,119.395,119.4,250099999.0
2005-11-25 14:50:00,119.397,119.399,119.39,119.39,72800002.0
2005-11-25 14:51:00,119.39,119.393,119.383,119.383,246499994.0
2005-11-25 14:52:00,119.386,119.391,119.385,119.391,144700003.0
2005-11-25 14:53:00,119.392,119.406,119.392,119.406,392699998.0
2005-11-25 14:54:00,119.41,119.415,119.41,119.415,289100007.0
2005-11-25 14:55:00,119.412,119.412,119.398,119.4,191400001.0
2005-11-25 14:56:00,119.405,119.405,119.4,119.4,67399998.0
2005-11-25 14:57:00,119.403,119.403,119.392,119.402,186300000.0
2005-11-25 14:58:00,119.409,119.42,119.407,119.411,200199997.0
2005-11-25 14:59:00,119.422,119.437,119.422,119.422,180700000.0
2005-11-25 15:00:00,119.415,119.415,119.392,119.392,111300001.0
2005-11-25 15:01:00,119.4,119.407,119.4,119.4,286300002.0
2005-11-25 15:02:00,119.4,119.405,119.397,119.4,223200003.0
2005-11-25 15:03:00,119.398,119.401,119.387,119.387,331800001.0
2005-11-25 15:04:00,119.382,119.382,119.37,119.37,191500004.0
2005-11-25 15:05:00,119.378,119.392,119.378,119.392,234800000.0
2005-11-25 15:06:00,119.384,119.385,119.379,119.385,220800001.0
2005-11-25 15:07:00,119.375,119.391,119.375,119.387,203000001.0
2005-11-25 15:08:00,119.385,119.385,119.377,119.385,324399998.0
2005-11-25 15:09:00,119.385,119.385,119.38,119.385,159999999.0
2005-11-25 15:10:00,119.382,119.382,119.375,119.377,226200001.0
2005-11-25 15:11:00,119.372,119.372,119.357,119.358,294499995.0
2005-11-25 15:12:00,119.358,119.358,119.343,119.354,91800002.0
2005-11-25 15:13:00,119.36,119.36,119.34,119.34,273500003.0
2005-11-25 15:14:00,119.333,119.366,119.331,119.366,87100001.0
2005-11-25 15:15:00,119.362,119.362,119.332,119.332,214900001.0
2005-11-25 15:16:00,119.329,119.329,119.329,119.329,102800002.0
2005-11-25 15:17:00,119.325,119.339,119.325,119.336,184499995.0
2005-11-25 15:18:00,119.338,119.341,119.333,119.337,199000003.0
2005-11-25 15:19:00,119.337,119.343,119.332,119.332,173499997.0
2005-11-25 15:20:00,119.336,119.343,119.332,119.343,351999997.0
2005-11-25 15:21:00,119.342,119.342,119.317,119.317,316600005.0
2005-11-25 15:22:00,119.317,119.326,119.317,119.326,272699997.0
2005-11-25 15:23:00,119.33,119.335,119.325,119.328,276200000.0
2005-11-25 15:24:00,119.329,119.329,119.32,119.321,251999998.0
2005-11-25 15:25:00,119.322,119.331,119.321,119.326,216899999.0
2005-11-25 15:26:00,119.327,119.333,119.321,119.333,200599999.0
2005-11-25 15:27:00,119.34,119.342,119.331,119.341,246600001.0
2005-11-25 15:28:00,119.345,119.345,119.345,119.345,158499999.0
2005-11-25 15:29:00,119.335,119.336,119.33,119.336,187699997.0
2005-11-25 15:30:00,119.342,119.342,119.322,119.322,252899996.0
2005-11-25 15:31:00,119.322,119.322,119.309,119.322,124400001.0
2005-11-25 15:32:00,119.316,119.326,119.316,119.318,188700001.0
2005-11-25 15:33:00,119.317,119.324,119.315,119.324,212099998.0
2005-11-25 15:34:00,119.318,119.321,119.313,119.321,76699999.0
2005-11-25 15:35:00,119.323,119.323,119.313,119.313,147500000.0
2005-11-25 15:36:00,119.315,119.317,119.307,119.317,184700002.0
2005-11-25 15:37:00,119.31,119.315,119.307,119.31,252300003.0
2005-11-25 15:38:00,119.318,119.34,119.315,119.34,149499998.0
2005-11-25 15:39:00,119.335,119.345,119.335,119.34,201199997.0
2005-11-25 15:40:00,119.343,119.345,119.34,119.345,271500002.0
2005-11-25 15:41:00,119.337,119.363,119.335,119.363,165899995.0
2005-11-25 15:42:00,119.367,119.374,119.361,119.361,332399995.0
2005-11-25 15:43:00,119.362,119.362,119.353,119.357,207100001.0
2005-11-25 15:44:00,119.348,119.348,119.331,119.331,212100001.0
2005-11-25 15:45:00,119.333,119.335,119.325,119.335,159500002.0
2005-11-25 15:46:00,119.337,119.344,119.329,119.34,291300002.0
2005-11-25 15:47:00,119.338,119.351,119.334,119.341,223399993.0
2005-11-25 15:48:00,119.358,119.377,119.358,119.362,340600000.0
2005-11-25 15:49:00,119.358,119.372,119.358,119.372,211899996.0
2005-11-25 15:50:00,119.379,119.407,119.379,119.402,279700001.0
2005-11-25 15:51:00,119.41,119.414,119.405,119.408,206000000.0
2005-11-25 15:52:00,119.403,119.403,119.386,119.388,137600001.0
2005-11-25 15:53:00,119.39,119.398,119.389,119.398,84300000.0
2005-11-25 15:54:00,119.398,119.398,119.384,119.384,12000000.0
2005-11-25 15:55:00,119.385,119.398,119.381,119.398,120299998.0
2005-11-25 15:56:00,119.394,119.398,119.386,119.398,298400000.0
2005-11-25 15:57:00,119.395,119.415,119.395,119.414,186100002.0
2005-11-25 15:58:00,119.415,119.424,119.406,119.424,201100004.0
2005-11-25 15:59:00,119.437,119.437,119.408,119.408,207499993.0
2005-11-25 16:00:00,119.405,119.412,119.405,119.412,407600010.0
2005-11-25 16:01:00,119.407,119.407,119.395,119.403,220100002.0
2005-11-25 16:02:00,119.4,119.4,119.384,119.39,232200002.0
2005-11-25 16:03:00,119.393,119.393,119.385,119.393,161100000.0
2005-11-25 16:04:00,119.387,119.414,119.387,119.411,299199994.0
2005-11-25 16:05:00,119.421,119.429,119.415,119.415,119100000.0
2005-11-25 16:06:00,119.41,119.41,119.391,119.404,201000003.0
2005-11-25 16:07:00,119.408,119.409,119.398,119.398,228300001.0
2005-11-25 16:08:00,119.393,119.405,119.393,119.399,369400004.0
2005-11-25 16:09:00,119.409,119.418,119.409,119.416,233100000.0
2005-11-25 16:10:00,119.418,119.418,119.395,119.409,327599999.0
2005-11-25 16:11:00,119.423,119.423,119.417,119.417,185599999.0
2005-11-25 16:12:00,119.415,119.415,119.41,119.41,153000004.0
2005-11-25 16:13:00,119.412,119.423,119.406,119.416,301000004.0
2005-11-25 16:14:00,119.413,119.413,119.397,119.404,110399998.0
2005-11-25 16:15:00,119.404,119.422,119.404,119.422,124000002.0
2005-11-25 16:16:00,119.42,119.422,119.407,119.422,435100000.0
2005-11-25 16:17:00,119.42,119.42,119.406,119.407,142200001.0
2005-11-25 16:18:00,119.417,119.427,119.41,119.41,110100000.0
2005-11-25 16:19:00,119.411,119.412,119.406,119.406,151399997.0
2005-11-25 16:20:00,119.411,119.411,119.391,119.391,362499996.0
2005-11-25 16:21:00,119.391,119.402,119.391,119.402,171599997.0
2005-11-25 16:22:00,119.407,119.411,119.4,119.407,298399996.0
2005-11-25 16:23:00,119.402,119.431,119.402,119.431,314500001.0
2005-11-25 16:24:00,119.422,119.439,119.422,119.436,232100003.0
2005-11-25 16:25:00,119.445,119.445,119.445,119.445,145399997.0
2005-11-25 16:26:00,119.436,119.442,119.436,119.438,274200000.0
2005-11-25 16:27:00,119.434,119.434,119.424,119.428,263800000.0
2005-11-25 16:28:00,119.429,119.429,119.384,119.384,196299998.0
2005-11-25 16:29:00,119.391,119.391,119.385,119.387,146200002.0
2005-11-25 16:30:00,119.378,119.378,119.353,119.353,359600008.0
2005-11-25 16:31:00,119.357,119.372,119.357,119.37,167900001.0
2005-11-25 16:32:00,119.365,119.374,119.365,119.368,239699996.0
2005-11-25 16:33:00,119.36,119.368,119.36,119.368,133199996.0
2005-11-25 16:34:00,119.36,119.36,119.327,119.329,115599999.0
2005-11-25 16:35:00,119.321,119.321,119.302,119.302,348999999.0
2005-11-25 16:36:00,119.307,119.321,119.307,119.312,311600002.0
2005-11-25 16:37:00,119.31,119.321,119.31,119.32,308599999.0
2005-11-25 16:38:00,119.325,119.325,119.32,119.325,178900005.0
2005-11-25 16:39:00,119.326,119.333,119.318,119.33,273700001.0
2005-11-25 16:40:00,119.331,119.34,119.331,119.338,223600000.0
2005-11-25 16:41:00,119.346,119.353,119.337,119.353,247199993.0
2005-11-25 16:42:00,119.349,119.349,119.339,119.339,108299999.0
2005-11-25 16:43:00,119.337,119.341,119.333,119.333,224600004.0
2005-11-25 16:44:00,119.333,119.34,119.325,119.336,165999997.0
2005-11-25 16:45:00,119.337,119.342,119.327,119.334,307900005.0
2005-11-25 16:46:00,119.335,119.346,119.335,119.346,212700004.0
2005-11-25 16:47:00,119.347,119.354,119.341,119.354,240100000.0
2005-11-25 16:48:00,119.355,119.355,119.347,119.355,68699998.0
2005-11-25 16:49:00,119.348,119.353,119.337,119.337,142600003.0
2005-11-25 16:50:00,119.337,119.359,119.337,119.349,145799999.0
2005-11-25 16:51:00,119.357,119.362,119.351,119.356,251799997.0
2005-11-25 16:52:00,119.35,119.355,119.35,119.355,121100003.0
2005-11-25 16:53:00,119.354,119.362,119.354,119.362,123899997.0
2005-11-25 16:54:00,119.375,119.375,119.368,119.375,227600001.0
2005-11-25 16:55:00,119.369,119.383,119.369,119.383,319299999.0
2005-11-25 16:56:00,119.389,119.417,119.389,119.413,247099997.0
2005-11-25 16:57:00,119.452,119.545,119.452,119.545,229799996.0
2005-11-25 16:58:00,119.54,119.54,119.503,119.503,216100003.0
2005-11-25 16:59:00,119.503,119.51,119.503,119.507,233700009.0
2005-11-25 17:00:00,119.509,119.532,119.509,119.532,408599998.0
2005-11-25 17:01:00,119.535,119.543,119.505,119.505,436499997.0
2005-11-25 17:02:00,119.51,119.51,119.492,119.492,91099998.0
2005-11-25 17:03:00,119.488,119.502,119.478,119.478,164599997.0
2005-11-25 17:04:00,119.479,119.491,119.477,119.489,319899997.0
2005-11-25 17:05:00,119.497,119.513,119.497,119.499,161700001.0
2005-11-25 17:06:00,119.506,119.514,119.501,119.514,254600001.0
2005-11-25 17:07:00,119.525,119.547,119.525,119.546,73400001.0
2005-11-25 17:08:00,119.545,119.555,119.518,119.52,196900002.0
2005-11-25 17:09:00,119.518,119.547,119.518,119.539,251699997.0
2005-11-25 17:10:00,119.545,119.571,119.541,119.571,278700001.0
2005-11-25 17:11:00,119.567,119.621,119.567,119.621,212500003.0
2005-11-25 17:12:00,119.646,119.66,119.646,119.652,301199997.0
2005-11-25 17:13:00,119.654,119.654,119.643,119.646,353400001.0
2005-11-25 17:14:00,119.64,119.641,119.638,119.638,221500002.0
2005-11-25 17:15:00,119.635,119.66,119.635,119.66,211799999.0
2005-11-25 17:16:00,119.658,119.659,119.65,119.65,194999993.0
2005-11-25 17:17:00,119.645,119.67,119.645,119.67,314800007.0
2005-11-25 17:18:00,119.662,119.666,119.653,119.66,291699997.0
2005-11-25 17:19:00,119.656,119.656,119.626,119.626,429800011.0
2005-11-25 17:20:00,119.634,119.648,119.627,119.645,127999999.0
2005-11-25 17:21:00,119.651,119.652,119.644,119.648,203999997.0
2005-11-25 17:22:00,119.655,119.658,119.655,119.658,169999999.0
2005-11-25 17:23:00,119.648,119.658,119.648,119.65,264099998.0
2005-11-25 17:24:00,119.654,119.654,119.64,119.64,231800001.0
2005-11-25 17:25:00,119.646,119.65,119.639,119.639,80400001.0
2005-11-25 17:26:00,119.626,119.649,119.62,119.649,179899996.0
2005-11-25 17:27:00,119.643,119.643,119.623,119.623,142799999.0
2005-11-25 17:28:00,119.63,119.639,119.616,119.639,306399996.0
2005-11-25 17:29:00,119.638,119.646,119.636,119.643,344300005.0
2005-11-25 17:30:00,119.641,119.641,119.634,119.634,73500000.0
2005-11-25 17:31:00,119.626,119.626,119.619,119.62,181099999.0
2005-11-25 17:32:00,119.629,119.636,119.629,119.636,276500005.0
2005-11-25 17:33:00,119.626,119.628,119.617,119.625,246800002.0
2005-11-25 17:34:00,119.623,119.63,119.608,119.622,249999995.0
2005-11-25 17:35:00,119.622,119.622,119.607,119.608,316300004.0
2005-11-25 17:36:00,119.607,119.607,119.596,119.605,148699999.0
2005-11-25 17:37:00,119.61,119.64,119.61,119.64,133599996.0
2005-11-25 17:38:00,119.64,119.64,119.628,119.635,267399998.0
2005-11-25 17:39:00,119.641,119.654,119.641,119.654,88299999.0
2005-11-25 17:40:00,119.653,119.653,119.638,119.644,175599997.0
2005-11-25 17:41:00,119.638,119.642,119.634,119.639,279000008.0
2005-11-25 17:42:00,119.64,119.647,119.64,119.647,64000002.0
2005-11-25 17:43:00,119.643,119.66,119.635,119.645,129599999.0
2005-11-25 17:44:00,119.653,119.655,119.643,119.654,193899998.0
2005-11-25 17:45:00,119.652,119.661,119.652,119.655,192200001.0
2005-11-25 17:46:00,119.653,119.655,119.65,119.655,169300003.0
2005-11-25 17:47:00,119.645,119.655,119.645,119.65,258800002.0
2005-11-25 17:48:00,119.65,119.65,119.648,119.65,28000001.0
2005-11-25 17:49:00,119.648,119.659,119.644,119.644,321099999.0
2005-11-25 17:50:00,119.648,119.652,119.644,119.648,431699996.0
2005-11-25 17:51:00,119.651,119.664,119.651,119.654,426899995.0
2005-11-25 17:52:00,119.658,119.658,119.647,119.647,315499994.0
2005-11-25 17:53:00,119.655,119.657,119.642,119.645,246699999.0
2005-11-25 17:54:00,119.652,119.661,119.652,119.656,272899998.0
2005-11-25 17:55:00,119.653,119.66,119.64,119.64,117900002.0
2005-11-25 17:56:00,119.642,119.642,119.629,119.642,211399998.0
2005-11-25 17:57:00,119.64,119.645,119.635,119.645,235000002.0
2005-11-25 17:58:00,119.643,119.646,119.642,119.642,103700002.0
2005-11-25 17:59:00,119.65,119.667,119.65,119.657,187200003.0
2005-11-25 18:00:00,119.648,119.663,119.648,119.663,274400005.0
2005-11-25 18:01:00,119.64,119.64,119.62,119.64,1894600004.0
2005-11-25 18:02:00,119.63,119.63,119.63,119.63,1894600004.0
2005-11-25 18:03:00,119.62,119.63,119.62,119.63,1894600004.0
2005-11-25 18:04:00,119.64,119.64,119.63,119.63,1894600004.0
2005-11-25 18:05:00,119.64,119.64,119.64,119.64,1894600004.0
2005-11-25 18:06:00,119.65,119.65,119.64,119.65,1894600004.0
2005-11-25 18:07:00,119.65,119.65,119.63,119.63,1894600004.0
2005-11-25 18:08:00,119.64,119.64,119.63,119.63,1894600004.0
2005-11-25 18:09:00,119.62,119.63,119.61,119.62,1894600004.0
2005-11-25 18:10:00,119.63,119.64,119.62,119.63,1894600004.0
2005-11-25 18:11:00,119.64,119.64,119.63,119.64,1894600004.0
2005-11-25 18:12:00,119.619,119.627,119.613,119.618,1894600004.0
2005-11-25 18:13:00,119.63,119.63,119.63,119.63,2063800000.0
2005-11-25 18:14:00,119.62,119.63,119.62,119.63,2063800000.0
2005-11-25 18:15:00,119.64,119.65,119.64,119.65,2063800000.0
2005-11-25 18:16:00,119.65,119.65,119.65,119.65,2063800000.0
2005-11-25 18:17:00,119.581,119.593,119.578,119.593,2063800000.0
2005-11-25 18:18:00,119.592,119.592,119.577,119.587,1898600002.0
2005-11-25 18:19:00,119.65,119.65,119.64,119.65,1807900009.0
2005-11-25 18:21:00,119.66,119.66,119.66,119.66,1807900009.0
2005-11-25 18:22:00,119.65,119.66,119.65,119.66,1807900009.0
2005-11-25 18:23:00,119.65,119.65,119.63,119.63,1807900009.0
2005-11-25 18:24:00,119.63,119.63,119.62,119.62,1807900009.0
2005-11-25 18:25:00,119.63,119.63,119.62,119.62,1807900009.0
2005-11-25 18:26:00,119.623,119.624,119.61,119.616,1807900009.0
2005-11-25 18:27:00,119.617,119.629,119.602,119.624,1691899988.0
2005-11-25 18:28:00,119.63,119.65,119.63,119.65,2117899987.0
2005-11-25 18:29:00,119.65,119.65,119.65,119.65,2117899987.0
2005-11-25 18:30:00,119.6,119.605,119.592,119.6,2117899987.0
2005-11-25 18:31:00,119.65,119.66,119.64,119.66,1483999995.0
2005-11-25 18:36:00,119.592,119.621,119.592,119.621,1483999995.0
2005-11-25 18:37:00,119.62,119.626,119.614,119.623,1194899990.0
2005-11-25 18:38:00,119.622,119.622,119.608,119.611,1151699994.0
2005-11-25 18:39:00,119.611,119.611,119.597,119.597,693799996.0
2005-11-25 18:40:00,119.595,119.595,119.572,119.572,1254200002.0
2005-11-25 18:41:00,119.57,119.593,119.57,119.586,1556200003.0
2005-11-25 18:42:00,119.585,119.598,119.58,119.58,1642199992.0
2005-11-25 18:43:00,119.578,119.583,119.571,119.583,929199997.0
2005-11-25 18:44:00,119.583,119.596,119.58,119.596,812899999.0
2005-11-25 18:45:00,119.596,119.599,119.588,119.588,1571700006.0
2005-11-25 18:46:00,119.589,119.601,119.586,119.596,1364300009.0
2005-11-25 18:47:00,119.596,119.619,119.596,119.619,621500007.0
2005-11-25 18:48:00,119.621,119.621,119.61,119.61,638100005.0
2005-11-25 18:49:00,119.606,119.611,119.601,119.602,1515200013.0
2005-11-25 18:50:00,119.604,119.615,119.602,119.606,1933299989.0
2005-11-25 18:51:00,119.607,119.614,119.603,119.605,1866400007.0
2005-11-25 18:52:00,119.61,119.616,119.605,119.61,1424400004.0
2005-11-25 18:53:00,119.615,119.618,119.605,119.608,1478399993.0
2005-11-25 18:54:00,119.61,119.618,119.605,119.613,1903800019.0
2005-11-25 18:55:00,119.613,119.635,119.613,119.635,1980099996.0
2005-11-25 18:56:00,119.638,119.646,119.636,119.639,213699998.0
2005-11-25 18:57:00,119.637,119.642,119.633,119.635,1072899992.0
2005-11-25 18:58:00,119.63,119.63,119.617,119.624,1258799995.0
2005-11-25 18:59:00,119.627,119.635,119.625,119.633,1828900003.0
2005-11-25 19:00:00,119.63,119.63,119.61,119.61,773199998.0
2005-11-25 19:01:00,119.613,119.619,119.596,119.619,847200003.0
2005-11-25 19:02:00,119.622,119.622,119.611,119.615,828100011.0
2005-11-25 19:03:00,119.613,119.613,119.607,119.607,1763000009.0
2005-11-25 19:04:00,119.61,119.626,119.61,119.626,1051299991.0
2005-11-25 19:05:00,119.628,119.628,119.613,119.615,738900001.0
2005-11-25 19:06:00,119.616,119.629,119.616,119.627,1214999995.0
2005-11-25 19:08:00,119.621,119.621,119.609,119.611,1538100002.0
2005-11-25 19:09:00,119.603,119.604,119.594,119.6,687699995.0
2005-11-25 19:10:00,119.606,119.62,119.605,119.62,686400001.0
2005-11-25 19:11:00,119.619,119.619,119.609,119.617,916500006.0
2005-11-25 19:12:00,119.625,119.625,119.62,119.622,999000008.0
2005-11-25 19:13:00,119.618,119.618,119.608,119.608,680000002.0
2005-11-25 19:14:00,119.608,119.615,119.603,119.607,645599999.0
2005-11-25 19:15:00,119.613,119.629,119.613,119.627,2063099994.0
2005-11-25 19:16:00,119.632,119.635,119.623,119.627,793000000.0
2005-11-25 19:17:00,119.626,119.633,119.619,119.633,1005499997.0
2005-11-25 19:18:00,119.627,119.631,119.624,119.624,1053499992.0
2005-11-25 19:19:00,119.624,119.633,119.617,119.629,1595100009.0
2005-11-25 19:20:00,119.63,119.635,119.625,119.63,824399990.0
2005-11-25 19:21:00,119.632,119.646,119.632,119.64,1425799995.0
2005-11-25 19:22:00,119.641,119.649,119.64,119.642,657500006.0
2005-11-25 19:23:00,119.65,119.65,119.64,119.64,1421700003.0
2005-11-25 19:24:00,119.622,119.622,119.602,119.607,1421700003.0
2005-11-25 19:25:00,119.604,119.616,119.602,119.609,1581000005.0
2005-11-25 19:26:00,119.62,119.63,119.62,119.63,1555699999.0
2005-11-25 19:27:00,119.602,119.608,119.597,119.605,1555699999.0
2005-11-25 19:28:00,119.599,119.629,119.599,119.62,888899994.0
2005-11-25 19:29:00,119.626,119.633,119.626,119.633,596899997.0
2005-11-25 19:30:00,119.631,119.636,119.625,119.627,841899997.0
2005-11-25 19:31:00,119.629,119.651,119.629,119.645,1523799992.0
2005-11-25 19:32:00,119.649,119.657,119.646,119.654,1174799988.0
2005-11-25 19:33:00,119.655,119.657,119.65,119.657,1196499997.0
2005-11-25 19:34:00,119.655,119.657,119.647,119.655,1091600002.0
2005-11-25 19:35:00,119.655,119.657,119.65,119.655,1301999996.0
2005-11-25 19:36:00,119.645,119.655,119.645,119.655,704000007.0
2005-11-25 19:37:00,119.649,119.655,119.647,119.647,279399999.0
2005-11-25 19:38:00,119.644,119.653,119.643,119.649,698799996.0
2005-11-25 19:39:00,119.65,119.656,119.644,119.648,1169600001.0
2005-11-25 19:40:00,119.647,119.654,119.643,119.644,1081899997.0
2005-11-25 19:41:00,119.64,119.645,119.634,119.637,1281099993.0
2005-11-25 19:42:00,119.637,119.661,119.637,119.655,711300000.0
2005-11-25 19:43:00,119.653,119.653,119.64,119.64,594400007.0
2005-11-25 19:44:00,119.642,119.653,119.642,119.653,1029800006.0
2005-11-25 19:45:00,119.655,119.664,119.655,119.657,750799998.0
2005-11-25 19:46:00,119.653,119.653,119.635,119.648,884299996.0
2005-11-25 19:47:00,119.65,119.655,119.647,119.655,502999993.0
2005-11-25 19:48:00,119.655,119.657,119.65,119.65,1466199996.0
2005-11-25 19:49:00,119.652,119.655,119.65,119.655,476100003.0
2005-11-25 19:50:00,119.656,119.664,119.653,119.664,747800003.0
2005-11-25 19:51:00,119.664,119.664,119.655,119.657,592399997.0
2005-11-25 19:52:00,119.655,119.657,119.65,119.652,1090999991.0
2005-11-25 19:53:00,119.655,119.655,119.642,119.654,804300002.0
2005-11-25 19:54:00,119.655,119.655,119.644,119.646,1671000005.0
2005-11-25 19:55:00,119.64,119.653,119.638,119.653,706799993.0
2005-11-25 19:56:00,119.65,119.65,119.615,119.628,697099996.0
2005-11-25 19:57:00,119.624,119.624,119.605,119.607,693000001.0
2005-11-25 19:58:00,119.606,119.614,119.604,119.611,1703000009.0
2005-11-25 19:59:00,119.619,119.642,119.619,119.642,628199996.0
2005-11-25 20:00:00,119.647,119.654,119.647,119.65,429300000.0
2005-11-25 20:01:00,119.65,119.659,119.64,119.647,483699993.0
2005-11-25 20:02:00,119.638,119.64,119.628,119.628,1218099997.0
2005-11-25 20:03:00,119.627,119.634,119.624,119.634,843100000.0
2005-11-25 20:04:00,119.633,119.633,119.614,119.625,855299999.0
2005-11-25 20:05:00,119.62,119.633,119.619,119.633,920799981.0
2005-11-25 20:06:00,119.63,119.636,119.626,119.635,1643400003.0
2005-11-25 20:07:00,119.63,119.635,119.627,119.635,949100003.0
2005-11-25 20:08:00,119.63,119.641,119.63,119.635,846999996.0
2005-11-25 20:09:00,119.633,119.651,119.633,119.641,992600000.0
2005-11-25 20:10:00,119.645,119.645,119.64,119.64,746399995.0
2005-11-25 20:11:00,119.64,119.648,119.638,119.64,1640000002.0
2005-11-25 20:13:00,119.64,119.645,119.634,119.641,1122599996.0
2005-11-25 20:14:00,119.646,119.646,119.632,119.636,1110099990.0
2005-11-25 20:15:00,119.635,119.638,119.625,119.63,1424700006.0
2005-11-25 20:16:00,119.63,119.638,119.63,119.635,925099991.0
2005-11-25 20:17:00,119.635,119.635,119.625,119.625,850400008.0
2005-11-25 20:18:00,119.63,119.635,119.63,119.635,207600003.0
2005-11-25 20:19:00,119.633,119.634,119.625,119.634,1242000003.0
2005-11-25 20:20:00,119.63,119.635,119.63,119.635,1045099988.0
2005-11-25 20:21:00,119.635,119.635,119.63,119.63,1176999998.0
2005-11-25 20:22:00,119.63,119.635,119.627,119.63,1471099994.0
2005-11-25 20:23:00,119.627,119.638,119.624,119.628,834799993.0
2005-11-25 20:24:00,119.633,119.633,119.62,119.625,844100007.0
2005-11-25 20:25:00,119.631,119.631,119.604,119.604,937000002.0
2005-11-25 20:26:00,119.602,119.62,119.602,119.62,686699995.0
2005-11-25 20:27:00,119.625,119.625,119.62,119.625,1417499985.0
2005-11-25 20:29:00,119.61,119.61,119.6,119.6,2088000001.0
2005-11-25 20:30:00,119.6,119.6,119.58,119.58,2088000001.0
2005-11-25 20:31:00,119.59,119.6,119.59,119.59,2088000001.0
2005-11-25 20:32:00,119.625,119.627,119.62,119.625,2088000001.0
2005-11-25 20:33:00,119.625,119.627,119.62,119.625,729600000.0
2005-11-25 20:34:00,119.625,119.625,119.62,119.625,364500001.0
2005-11-25 20:35:00,119.627,119.632,119.625,119.627,488000001.0
2005-11-25 20:36:00,119.625,119.634,119.625,119.634,384599999.0
2005-11-25 20:37:00,119.635,119.635,119.632,119.635,436999995.0
2005-11-25 20:38:00,119.635,119.637,119.625,119.635,1110599996.0
2005-11-25 20:39:00,119.633,119.633,119.623,119.627,1005000007.0
2005-11-25 20:41:00,119.616,119.625,119.608,119.623,1478199986.0
2005-11-25 20:42:00,119.618,119.624,119.613,119.613,889999992.0
2005-11-25 20:43:00,119.608,119.612,119.597,119.597,1421100000.0
2005-11-25 20:44:00,119.595,119.604,119.592,119.604,1450999999.0
2005-11-25 20:45:00,119.605,119.608,119.597,119.6,1411900007.0
2005-11-25 20:46:00,119.605,119.608,119.595,119.605,1516000009.0
2005-11-25 20:47:00,119.59,119.6,119.59,119.6,1429600007.0
2005-11-25 20:48:00,119.605,119.605,119.6,119.605,1429600007.0
2005-11-25 20:49:00,119.6,119.605,119.594,119.6,1435099990.0
2005-11-25 20:50:00,119.601,119.615,119.601,119.602,1490099996.0
2005-11-25 20:51:00,119.599,119.602,119.59,119.595,912799994.0
2005-11-25 20:52:00,119.592,119.593,119.585,119.593,232599999.0
2005-11-25 20:53:00,119.595,119.597,119.59,119.595,1379100002.0
2005-11-25 20:54:00,119.595,119.597,119.593,119.597,473100000.0
2005-11-25 20:55:00,119.599,119.604,119.592,119.592,1592900002.0
2005-11-25 20:56:00,119.597,119.603,119.593,119.603,635399994.0
2005-11-25 20:57:00,119.605,119.605,119.595,119.597,1673500012.0
2005-11-25 20:58:00,119.61,119.62,119.61,119.61,1806400001.0
2005-11-25 20:59:00,119.62,119.62,119.62,119.62,1806400001.0
2005-11-25 21:00:00,119.603,119.603,119.589,119.594,1806400001.0
2005-11-25 21:01:00,119.597,119.603,119.594,119.603,921699997.0
2005-11-25 21:02:00,119.6,119.605,119.595,119.595,627100003.0
2005-11-25 21:03:00,119.6,119.605,119.597,119.6,1003299997.0
2005-11-25 21:04:00,119.6,119.605,119.6,119.605,545500001.0
2005-11-25 21:05:00,119.605,119.608,119.602,119.607,599900000.0
2005-11-25 21:06:00,119.602,119.608,119.6,119.6,946300000.0
2005-11-25 21:07:00,119.603,119.608,119.6,119.605,1374800009.0
2005-11-25 21:08:00,119.605,119.607,119.595,119.605,825400003.0
2005-11-25 21:09:00,119.6,119.608,119.6,119.605,321100003.0
2005-11-25 21:10:00,119.605,119.605,119.595,119.6,518299994.0
2005-11-25 21:11:00,119.604,119.608,119.604,119.608,183899997.0
2005-11-25 21:12:00,119.61,119.615,119.608,119.615,373299995.0
2005-11-25 21:13:00,119.603,119.613,119.6,119.602,709300000.0
2005-11-25 21:14:00,119.605,119.605,119.595,119.6,1756100004.0
2005-11-25 21:15:00,119.599,119.601,119.587,119.598,1328400010.0
2005-11-25 21:16:00,119.595,119.605,119.595,119.6,1207700006.0
2005-11-25 21:17:00,119.6,119.605,119.595,119.6,1617400007.0
2005-11-25 21:18:00,119.598,119.606,119.595,119.597,762599997.0
2005-11-25 21:19:00,119.59,119.597,119.59,119.595,1223200001.0
2005-11-25 21:20:00,119.595,119.597,119.587,119.595,1465999992.0
2005-11-25 21:21:00,119.595,119.597,119.587,119.59,1145600001.0
2005-11-25 21:22:00,119.593,119.597,119.587,119.587,1460400001.0
2005-11-25 21:23:00,119.597,119.603,119.592,119.603,895399994.0
2005-11-25 21:24:00,119.605,119.607,119.597,119.6,1710600002.0
2005-11-25 21:25:00,119.605,119.608,119.597,119.6,1627100009.0
2005-11-25 21:26:00,119.6,119.605,119.597,119.6,971400012.0
2005-11-25 21:27:00,119.6,119.605,119.6,119.605,891799996.0
2005-11-25 21:28:00,119.6,119.605,119.597,119.602,296699996.0
2005-11-25 21:29:00,119.602,119.602,119.586,119.587,943499998.0
2005-11-25 21:30:00,119.587,119.587,119.572,119.572,689600009.0
2005-11-25 21:31:00,119.568,119.579,119.568,119.576,176200000.0
2005-11-25 21:32:00,119.576,119.583,119.576,119.583,779700009.0
2005-11-25 21:33:00,119.58,119.583,119.577,119.577,448200006.0
2005-11-25 21:34:00,119.577,119.583,119.576,119.58,619600003.0
2005-11-25 21:35:00,119.585,119.585,119.58,119.58,314599999.0
2005-11-25 21:36:00,119.577,119.579,119.569,119.569,448200001.0
2005-11-25 21:37:00,119.572,119.581,119.572,119.578,423599997.0
2005-11-25 21:38:00,119.582,119.582,119.577,119.577,224100003.0
2005-11-25 21:39:00,119.58,119.584,119.576,119.577,540800002.0
2005-11-25 21:40:00,119.575,119.575,119.567,119.57,749999992.0
2005-11-25 21:41:00,119.572,119.579,119.571,119.579,583000004.0
2005-11-25 21:42:00,119.578,119.581,119.566,119.568,1110099999.0
2005-11-25 21:43:00,119.564,119.574,119.558,119.57,428100006.0
2005-11-25 21:44:00,119.579,119.585,119.572,119.585,1640899999.0
2005-11-25 21:45:00,119.585,119.588,119.58,119.583,464700004.0
2005-11-25 21:46:00,119.58,119.588,119.578,119.585,686199997.0
2005-11-25 21:47:00,119.58,119.585,119.575,119.58,778000002.0
2005-11-25 21:48:00,119.582,119.596,119.582,119.585,967399989.0
2005-11-25 21:49:00,119.587,119.595,119.585,119.595,529100006.0
2005-11-25 21:50:00,119.595,119.597,119.593,119.595,193500003.0
2005-11-25 21:51:00,119.597,119.611,119.597,119.611,302300002.0
2005-11-25 21:52:00,119.618,119.622,119.617,119.617,85600000.0
2005-11-25 21:53:00,119.615,119.615,119.61,119.615,367000001.0
2005-11-25 21:54:00,119.613,119.615,119.608,119.615,652400005.0
2005-11-25 21:55:00,119.613,119.615,119.612,119.612,311599992.0
2005-11-25 21:56:00,119.615,119.615,119.608,119.613,274100001.0
2005-11-25 21:57:00,119.612,119.612,119.597,119.597,305500005.0
2005-11-25 21:58:00,119.598,119.605,119.597,119.605,140700002.0
2005-11-25 21:59:00,119.607,119.616,119.603,119.61,562799996.0
2005-11-25 22:00:00,119.606,119.614,119.601,119.608,1048599995.0
2005-11-25 22:01:00,119.607,119.611,119.594,119.598,1222400001.0
2005-11-25 22:02:00,119.589,119.589,119.577,119.581,807100005.0
2005-11-25 22:03:00,119.58,119.585,119.58,119.58,354799992.0
2005-11-25 22:04:00,119.577,119.579,119.564,119.571,796000005.0
2005-11-25 22:05:00,119.568,119.583,119.568,119.578,75400000.0
2005-11-25 22:06:00,119.567,119.567,119.563,119.567,90900000.0
2005-11-25 22:07:00,119.569,119.572,119.566,119.567,217200002.0
2005-11-25 22:08:00,119.56,119.565,119.555,119.555,445400002.0
2005-11-25 22:09:00,119.563,119.563,119.553,119.557,164200004.0
2005-11-25 22:10:00,119.56,119.56,119.543,119.554,166299997.0
2005-11-25 22:11:00,119.548,119.548,119.528,119.545,483499999.0
2005-11-25 22:12:00,119.548,119.553,119.543,119.543,257200002.0
2005-11-25 22:13:00,119.54,119.547,119.54,119.542,414700005.0
2005-11-25 22:14:00,119.54,119.545,119.535,119.535,257799998.0
2005-11-25 22:15:00,119.54,119.545,119.537,119.545,433899997.0
2005-11-25 22:16:00,119.545,119.545,119.535,119.535,765700004.0
2005-11-25 22:17:00,119.54,119.545,119.537,119.54,348799997.0
2005-11-25 22:18:00,119.54,119.545,119.535,119.54,324100002.0
2005-11-25 22:19:00,119.54,119.547,119.54,119.545,333600000.0
2005-11-25 22:20:00,119.545,119.545,119.542,119.543,186299999.0
2005-11-25 22:21:00,119.543,119.543,119.53,119.537,156399996.0
2005-11-25 22:22:00,119.535,119.535,119.535,119.535,142399999.0
2005-11-25 22:23:00,119.535,119.535,119.53,119.53,245300002.0
2005-11-25 22:24:00,119.535,119.535,119.525,119.528,277399997.0
2005-11-25 22:25:00,119.535,119.535,119.528,119.535,369900002.0
2005-11-25 22:26:00,119.532,119.541,119.53,119.539,254699999.0
2005-11-25 22:27:00,119.543,119.543,119.53,119.543,931400019.0
2005-11-25 22:28:00,119.545,119.545,119.535,119.545,301500000.0
2005-11-25 22:29:00,119.54,119.54,119.532,119.532,286300004.0
2005-11-25 22:30:00,119.54,119.54,119.537,119.538,224799998.0
2005-11-25 22:31:00,119.54,119.54,119.54,119.54,122699999.0
2005-11-25 22:32:00,119.545,119.575,119.545,119.575,462000002.0
2005-11-25 22:33:00,119.586,119.586,119.562,119.562,794600007.0
2005-11-25 22:34:00,119.555,119.565,119.552,119.555,771900004.0
2005-11-25 22:35:00,119.56,119.565,119.56,119.56,300200002.0
2005-11-25 22:36:00,119.56,119.565,119.555,119.56,704999997.0
2005-11-25 22:37:00,119.556,119.556,119.551,119.551,254100002.0
2005-11-25 22:38:00,119.552,119.552,119.535,119.535,252699998.0
2005-11-25 22:39:00,119.535,119.54,119.535,119.54,262000002.0
2005-11-25 22:40:00,119.54,119.545,119.532,119.533,535800002.0
2005-11-25 22:41:00,119.54,119.545,119.54,119.543,178600002.0
2005-11-25 22:42:00,119.54,119.545,119.54,119.54,147200002.0
2005-11-25 22:43:00,119.536,119.54,119.53,119.53,539899996.0
2005-11-25 22:44:00,119.536,119.536,119.524,119.528,140200001.0
2005-11-25 22:45:00,119.532,119.532,119.518,119.526,407400012.0
2005-11-25 22:46:00,119.53,119.53,119.523,119.523,314099995.0
2005-11-25 22:47:00,119.535,119.537,119.525,119.527,327000002.0
2005-11-25 22:48:00,119.53,119.535,119.52,119.52,255499999.0
2005-11-25 22:49:00,119.53,119.53,119.525,119.53,258799997.0
2005-11-25 22:50:00,119.529,119.549,119.529,119.537,526800005.0
2005-11-25 22:51:00,119.548,119.549,119.543,119.543,241699997.0
2005-11-25 22:52:00,119.541,119.554,119.538,119.545,336499998.0
2005-11-25 22:53:00,119.55,119.555,119.543,119.543,340299995.0
2005-11-25 22:54:00,119.54,119.55,119.535,119.55,228700002.0
2005-11-25 22:55:00,119.551,119.559,119.551,119.559,405399999.0
2005-11-25 22:56:00,119.56,119.565,119.555,119.555,237100003.0
2005-11-25 22:57:00,119.555,119.56,119.555,119.555,544299997.0
2005-11-25 22:58:00,119.558,119.581,119.558,119.581,290999998.0
2005-11-25 22:59:00,119.57,119.575,119.56,119.565,241199998.0
2005-11-25 23:00:00,119.565,119.588,119.565,119.58,255599996.0
2005-11-25 23:01:00,119.587,119.589,119.583,119.589,91899998.0
2005-11-25 23:02:00,119.592,119.592,119.581,119.581,170899996.0
2005-11-25 23:03:00,119.58,119.585,119.578,119.578,223499999.0
2005-11-25 23:04:00,119.585,119.587,119.577,119.577,212399997.0
2005-11-25 23:05:00,119.582,119.585,119.578,119.578,95599997.0
2005-11-25 23:06:00,119.587,119.592,119.586,119.586,157899994.0
2005-11-25 23:07:00,119.586,119.607,119.585,119.604,191400001.0
2005-11-25 23:08:00,119.608,119.609,119.591,119.591,230000003.0
2005-11-25 23:09:00,119.598,119.605,119.579,119.579,148600002.0
2005-11-25 23:10:00,119.571,119.578,119.571,119.577,413100003.0
2005-11-25 23:11:00,119.585,119.585,119.58,119.58,248799998.0
2005-11-25 23:12:00,119.578,119.585,119.575,119.585,250499998.0
2005-11-25 23:13:00,119.582,119.585,119.58,119.58,207499998.0
2005-11-25 23:14:00,119.578,119.592,119.578,119.589,209799995.0
2005-11-25 23:15:00,119.589,119.604,119.589,119.603,123999998.0
2005-11-25 23:16:00,119.597,119.605,119.597,119.598,192199998.0
2005-11-25 23:17:00,119.603,119.61,119.595,119.595,106299999.0
2005-11-25 23:18:00,119.6,119.607,119.597,119.6,175100001.0
2005-11-25 23:19:00,119.597,119.605,119.597,119.6,332100002.0
2005-11-25 23:20:00,119.602,119.612,119.598,119.598,146199997.0
2005-11-25 23:21:00,119.593,119.599,119.582,119.582,168600001.0
2005-11-25 23:22:00,119.581,119.592,119.581,119.589,184900001.0
2005-11-25 23:23:00,119.595,119.597,119.59,119.59,218400002.0
2005-11-25 23:24:00,119.583,119.584,119.583,119.583,85399999.0
2005-11-25 23:25:00,119.587,119.594,119.582,119.594,345599999.0
2005-11-25 23:26:00,119.588,119.595,119.588,119.595,293699995.0
2005-11-25 23:27:00,119.588,119.588,119.572,119.584,224500001.0
2005-11-25 23:28:00,119.58,119.585,119.578,119.58,140000003.0
2005-11-25 23:29:00,119.579,119.579,119.562,119.562,137599998.0
2005-11-25 23:30:00,119.561,119.561,119.555,119.557,67899999.0
2005-11-25 23:31:00,119.557,119.56,119.554,119.557,262599995.0
2005-11-25 23:32:00,119.547,119.553,119.543,119.547,106699998.0
2005-11-25 23:33:00,119.545,119.545,119.535,119.54,176799997.0
2005-11-25 23:34:00,119.55,119.568,119.55,119.564,336799997.0
2005-11-25 23:35:00,119.565,119.567,119.557,119.557,315100000.0
2005-11-25 23:36:00,119.559,119.561,119.552,119.56,311300004.0
2005-11-25 23:37:00,119.56,119.565,119.558,119.565,43600000.0
2005-11-25 23:38:00,119.558,119.558,119.548,119.555,164100000.0
2005-11-25 23:39:00,119.556,119.561,119.556,119.561,71899997.0
2005-11-25 23:40:00,119.562,119.574,119.562,119.567,241899998.0
2005-11-25 23:41:00,119.563,119.568,119.563,119.568,83799998.0
2005-11-25 23:42:00,119.56,119.565,119.557,119.565,213099999.0
2005-11-25 23:43:00,119.564,119.598,119.564,119.594,287899997.0
2005-11-25 23:44:00,119.59,119.597,119.59,119.59,153900002.0
2005-11-25 23:45:00,119.598,119.6,119.585,119.585,32900000.0
2005-11-25 23:46:00,119.593,119.593,119.584,119.588,225700003.0
2005-11-25 23:47:00,119.587,119.595,119.587,119.595,12500000.0
2005-11-25 23:48:00,119.593,119.593,119.58,119.587,194099998.0
2005-11-25 23:49:00,119.587,119.594,119.583,119.589,377799996.0
2005-11-25 23:50:00,119.589,119.6,119.587,119.589,117400003.0
2005-11-25 23:51:00,119.577,119.579,119.573,119.573,177500000.0
2005-11-25 23:52:00,119.588,119.594,119.587,119.587,160100001.0
2005-11-25 23:53:00,119.59,119.59,119.58,119.581,262600007.0
2005-11-25 23:54:00,119.588,119.598,119.588,119.588,152100004.0
2005-11-25 23:55:00,119.59,119.595,119.585,119.595,168799995.0
2005-11-25 23:56:00,119.599,119.603,119.591,119.592,243200000.0
2005-11-25 23:57:00,119.593,119.612,119.593,119.61,267100006.0
2005-11-25 23:58:00,119.611,119.611,119.59,119.59,105300000.0
2005-11-25 23:59:00,119.595,119.595,119.585,119.585,328000002.0
2005-11-28 00:00:00,119.673,119.675,119.665,119.675,303600004.0
2005-11-28 00:01:00,119.675,119.675,119.675,119.675,60299998.0
2005-11-28 00:02:00,119.67,119.675,119.67,119.675,222299999.0
2005-11-28 00:03:00,119.675,119.675,119.67,119.67,115900000.0
2005-11-28 00:04:00,119.657,119.657,119.549,119.549,363900002.0
2005-11-28 00:05:00,119.552,119.567,119.552,119.56,196100002.0
2005-11-28 00:06:00,119.55,119.555,119.548,119.555,256099997.0
2005-11-28 00:07:00,119.565,119.587,119.565,119.586,142300004.0
2005-11-28 00:08:00,119.585,119.585,119.575,119.577,190399997.0
2005-11-28 00:09:00,119.577,119.593,119.577,119.593,301500002.0
2005-11-28 00:10:00,119.597,119.612,119.596,119.612,167500002.0
2005-11-28 00:11:00,119.61,119.61,119.598,119.607,68099998.0
2005-11-28 00:12:00,119.609,119.623,119.609,119.623,138100001.0
2005-11-28 00:13:00,119.62,119.627,119.62,119.625,226699995.0
2005-11-28 00:14:00,119.63,119.638,119.63,119.637,318700006.0
2005-11-28 00:15:00,119.642,119.642,119.634,119.642,139099998.0
2005-11-28 00:16:00,119.643,119.647,119.64,119.64,38700000.0
2005-11-28 00:17:00,119.637,119.645,119.637,119.638,239900004.0
2005-11-28 00:18:00,119.643,119.65,119.635,119.643,338800006.0
2005-11-28 00:19:00,119.632,119.645,119.632,119.634,247199997.0
2005-11-28 00:20:00,119.642,119.653,119.639,119.653,251900000.0
2005-11-28 00:21:00,119.651,119.673,119.651,119.673,316500004.0
2005-11-28 00:22:00,119.668,119.675,119.663,119.672,171900004.0
2005-11-28 00:23:00,119.676,119.682,119.673,119.673,230400001.0
2005-11-28 00:24:00,119.667,119.672,119.653,119.653,278099994.0
2005-11-28 00:25:00,119.652,119.66,119.652,119.66,184099997.0
2005-11-28 00:26:00,119.665,119.665,119.66,119.665,242599998.0
2005-11-28 00:27:00,119.665,119.665,119.655,119.655,125799998.0
2005-11-28 00:28:00,119.656,119.656,119.641,119.642,99200000.0
2005-11-28 00:29:00,119.636,119.645,119.63,119.645,288100008.0
2005-11-28 00:30:00,119.645,119.645,119.635,119.645,174900003.0
2005-11-28 00:31:00,119.645,119.645,119.635,119.643,229300001.0
2005-11-28 00:32:00,119.649,119.653,119.645,119.645,116800001.0
2005-11-28 00:33:00,119.661,119.675,119.661,119.668,284599996.0
2005-11-28 00:34:00,119.661,119.661,119.659,119.659,87000000.0
2005-11-28 00:35:00,119.657,119.664,119.655,119.664,400199996.0
2005-11-28 00:36:00,119.665,119.665,119.66,119.66,227899996.0
2005-11-28 00:37:00,119.662,119.665,119.653,119.665,208200003.0
2005-11-28 00:38:00,119.662,119.663,119.66,119.66,308699996.0
2005-11-28 00:39:00,119.663,119.665,119.657,119.665,289899997.0
2005-11-28 00:40:00,119.668,119.668,119.66,119.662,203999999.0
2005-11-28 00:41:00,119.665,119.668,119.662,119.665,237200006.0
2005-11-28 00:42:00,119.665,119.665,119.655,119.662,348699991.0
2005-11-28 00:43:00,119.665,119.665,119.655,119.66,329699997.0
2005-11-28 00:44:00,119.657,119.665,119.655,119.658,146800003.0
2005-11-28 00:45:00,119.665,119.665,119.657,119.66,171999996.0
2005-11-28 00:46:00,119.665,119.665,119.655,119.66,147800003.0
2005-11-28 00:47:00,119.665,119.665,119.662,119.665,193500006.0
2005-11-28 00:48:00,119.668,119.672,119.665,119.67,185399999.0
2005-11-28 00:49:00,119.67,119.681,119.664,119.668,393000007.0
2005-11-28 00:50:00,119.672,119.672,119.668,119.668,73300000.0
2005-11-28 00:51:00,119.678,119.685,119.675,119.675,233599999.0
2005-11-28 00:52:00,119.677,119.688,119.677,119.678,162599999.0
2005-11-28 00:53:00,119.68,119.685,119.677,119.685,148699998.0
2005-11-28 00:54:00,119.688,119.688,119.68,119.68,194499995.0
2005-11-28 00:55:00,119.68,119.685,119.68,119.685,127400003.0
2005-11-28 00:56:00,119.68,119.685,119.678,119.678,204099998.0
2005-11-28 00:57:00,119.66,119.66,119.54,119.54,233799998.0
2005-11-28 00:58:00,119.535,119.535,119.535,119.535,40700001.0
2005-11-28 00:59:00,119.572,119.649,119.572,119.649,137000002.0
2005-11-28 01:00:00,119.677,119.683,119.677,119.682,150700001.0
2005-11-28 01:01:00,119.685,119.685,119.675,119.682,218199995.0
2005-11-28 01:02:00,119.671,119.671,119.633,119.655,229499998.0
2005-11-28 01:03:00,119.67,119.678,119.663,119.675,180399999.0
2005-11-28 01:04:00,119.671,119.671,119.649,119.649,144000006.0
2005-11-28 01:05:00,119.649,119.651,119.649,119.651,41200001.0
2005-11-28 01:06:00,119.655,119.655,119.65,119.655,125800001.0
2005-11-28 01:07:00,119.65,119.655,119.65,119.655,139499998.0
2005-11-28 01:08:00,119.652,119.657,119.652,119.657,144400003.0
2005-11-28 01:09:00,119.682,119.682,119.672,119.678,333899997.0
2005-11-28 01:10:00,119.685,119.685,119.676,119.679,305599997.0
2005-11-28 01:11:00,119.68,119.683,119.676,119.677,301599996.0
2005-11-28 01:12:00,119.67,119.683,119.67,119.683,151100000.0
2005-11-28 01:13:00,119.675,119.675,119.672,119.672,138799995.0
2005-11-28 01:14:00,119.675,119.677,119.675,119.677,79599999.0
2005-11-28 01:15:00,119.685,119.685,119.678,119.68,218099997.0
2005-11-28 01:16:00,119.685,119.685,119.68,119.685,208800003.0
2005-11-28 01:17:00,119.684,119.684,119.673,119.676,430599999.0
2005-11-28 01:18:00,119.68,119.688,119.68,119.686,266100001.0
2005-11-28 01:19:00,119.678,119.692,119.676,119.692,153900001.0
2005-11-28 01:20:00,119.702,119.719,119.702,119.715,295200002.0
2005-11-28 01:21:00,119.721,119.721,119.712,119.712,41100002.0
2005-11-28 01:22:00,119.707,119.713,119.695,119.695,257899994.0
2005-11-28 01:23:00,119.7,119.704,119.687,119.701,166600006.0
2005-11-28 01:24:00,119.705,119.705,119.705,119.705,58900002.0
2005-11-28 01:25:00,119.7,119.713,119.699,119.713,283400000.0
2005-11-28 01:26:00,119.711,119.711,119.699,119.702,297000004.0
2005-11-28 01:27:00,119.712,119.712,119.703,119.712,148799996.0
2005-11-28 01:28:00,119.706,119.713,119.703,119.712,229999997.0
2005-11-28 01:29:00,119.706,119.713,119.703,119.713,224199997.0
2005-11-28 01:30:00,119.705,119.714,119.704,119.704,85400000.0
2005-11-28 01:31:00,119.695,119.696,119.687,119.695,276300000.0
2005-11-28 01:32:00,119.69,119.695,119.685,119.695,183300001.0
2005-11-28 01:33:00,119.691,119.702,119.691,119.702,151100003.0
2005-11-28 01:34:00,119.702,119.713,119.699,119.708,449600003.0
2005-11-28 01:35:00,119.714,119.714,119.705,119.706,169099999.0
2005-11-28 01:36:00,119.7,119.7,119.694,119.698,166099999.0
2005-11-28 01:37:00,119.7,119.71,119.695,119.695,255699997.0
2005-11-28 01:38:00,119.7,119.709,119.696,119.705,236500004.0
2005-11-28 01:39:00,119.694,119.703,119.694,119.698,187300002.0
2005-11-28 01:40:00,119.703,119.703,119.695,119.695,144100005.0
2005-11-28 01:41:00,119.705,119.705,119.7,119.705,108300002.0
2005-11-28 01:42:00,119.703,119.705,119.7,119.705,98700001.0
2005-11-28 01:43:00,119.7,119.705,119.697,119.703,184199996.0
2005-11-28 01:44:00,119.7,119.705,119.697,119.705,311600002.0
2005-11-28 01:45:00,119.705,119.705,119.7,119.705,270900000.0
2005-11-28 01:46:00,119.705,119.705,119.7,119.705,137300002.0
2005-11-28 01:47:00,119.7,119.705,119.695,119.697,81600000.0
2005-11-28 01:48:00,119.703,119.705,119.697,119.702,239199999.0
2005-11-28 01:49:00,119.707,119.711,119.703,119.71,230899993.0
2005-11-28 01:50:00,119.697,119.699,119.692,119.699,191399996.0
2005-11-28 01:51:00,119.702,119.702,119.691,119.7,161200002.0
2005-11-28 01:52:00,119.707,119.714,119.699,119.699,242400000.0
2005-11-28 01:53:00,119.7,119.705,119.695,119.705,185199995.0
2005-11-28 01:54:00,119.686,119.696,119.681,119.696,205099997.0
2005-11-28 01:55:00,119.694,119.694,119.674,119.678,230400000.0
2005-11-28 01:56:00,119.671,119.679,119.671,119.678,189000001.0
2005-11-28 01:57:00,119.674,119.7,119.674,119.7,177899998.0
2005-11-28 01:58:00,119.706,119.72,119.706,119.708,208400002.0
2005-11-28 01:59:00,119.713,119.713,119.697,119.697,219900004.0
2005-11-28 02:00:00,119.701,119.72,119.7,119.72,195500004.0
2005-11-28 02:01:00,119.712,119.722,119.712,119.717,99200000.0
2005-11-28 02:02:00,119.712,119.723,119.712,119.723,296599997.0
2005-11-28 02:03:00,119.719,119.72,119.712,119.718,189999999.0
2005-11-28 02:04:00,119.715,119.72,119.711,119.711,239700000.0
2005-11-28 02:05:00,119.708,119.718,119.708,119.712,312400002.0
2005-11-28 02:06:00,119.713,119.718,119.71,119.71,404100004.0
2005-11-28 02:07:00,119.706,119.711,119.706,119.708,118699998.0
2005-11-28 02:08:00,119.707,119.714,119.707,119.709,269999996.0
2005-11-28 02:09:00,119.713,119.714,119.7,119.707,222899995.0
2005-11-28 02:10:00,119.7,119.716,119.695,119.716,263700001.0
2005-11-28 02:11:00,119.717,119.723,119.716,119.718,162399998.0
2005-11-28 02:12:00,119.723,119.723,119.714,119.723,355100002.0
2005-11-28 02:13:00,119.72,119.725,119.718,119.718,227100000.0
2005-11-28 02:14:00,119.72,119.728,119.718,119.72,216600005.0
2005-11-28 02:15:00,119.723,119.729,119.723,119.729,323500002.0
2005-11-28 02:16:00,119.738,119.75,119.738,119.748,168599997.0
2005-11-28 02:17:00,119.753,119.759,119.751,119.757,149999999.0
2005-11-28 02:18:00,119.751,119.757,119.751,119.751,225799998.0
2005-11-28 02:19:00,119.748,119.758,119.748,119.75,130300002.0
2005-11-28 02:20:00,119.75,119.769,119.75,119.767,222899995.0
2005-11-28 02:21:00,119.767,119.775,119.765,119.775,193300002.0
2005-11-28 02:22:00,119.772,119.775,119.768,119.775,206100005.0
2005-11-28 02:23:00,119.767,119.771,119.762,119.762,260499998.0
2005-11-28 02:24:00,119.763,119.763,119.753,119.757,207600004.0
2005-11-28 02:25:00,119.757,119.771,119.754,119.771,191600001.0
2005-11-28 02:26:00,119.775,119.775,119.768,119.775,254400000.0
2005-11-28 02:27:00,119.773,119.775,119.773,119.775,53300001.0
2005-11-28 02:28:00,119.766,119.773,119.757,119.757,152000002.0
2005-11-28 02:29:00,119.765,119.767,119.76,119.76,244700001.0
2005-11-28 02:30:00,119.768,119.773,119.751,119.769,185900000.0
2005-11-28 02:31:00,119.779,119.797,119.779,119.795,276200008.0
2005-11-28 02:32:00,119.794,119.801,119.782,119.801,234899995.0
2005-11-28 02:33:00,119.803,119.803,119.788,119.797,239899995.0
2005-11-28 02:34:00,119.803,119.81,119.785,119.81,207900004.0
2005-11-28 02:35:00,119.81,119.82,119.802,119.815,326699997.0
2005-11-28 02:36:00,119.812,119.812,119.796,119.797,193800002.0
2005-11-28 02:37:00,119.794,119.796,119.794,119.796,85399998.0
2005-11-28 02:38:00,119.801,119.819,119.801,119.815,214099996.0
2005-11-28 02:39:00,119.81,119.81,119.807,119.807,242300003.0
2005-11-28 02:40:00,119.812,119.823,119.808,119.823,474099995.0
2005-11-28 02:41:00,119.822,119.822,119.807,119.807,131199999.0
2005-11-28 02:42:00,119.801,119.81,119.79,119.807,301699995.0
2005-11-28 02:43:00,119.812,119.812,119.792,119.797,226699995.0
2005-11-28 02:44:00,119.795,119.795,119.789,119.795,232000006.0
2005-11-28 02:45:00,119.793,119.809,119.793,119.806,257699996.0
2005-11-28 02:46:00,119.815,119.817,119.813,119.815,147399997.0
2005-11-28 02:47:00,119.812,119.815,119.808,119.815,222899999.0
2005-11-28 02:48:00,119.817,119.824,119.812,119.812,262099994.0
2005-11-28 02:49:00,119.817,119.82,119.809,119.82,308099996.0
2005-11-28 02:50:00,119.818,119.825,119.815,119.825,243599999.0
2005-11-28 02:51:00,119.823,119.83,119.812,119.827,194400000.0
2005-11-28 02:52:00,119.831,119.831,119.799,119.799,242699995.0
2005-11-28 02:53:00,119.787,119.787,119.758,119.766,116100001.0
2005-11-28 02:54:00,119.747,119.75,119.737,119.745,189700001.0
2005-11-28 02:55:00,119.756,119.76,119.744,119.752,173800004.0
2005-11-28 02:56:00,119.751,119.762,119.75,119.761,243400000.0
2005-11-28 02:57:00,119.76,119.76,119.745,119.745,221400002.0
2005-11-28 02:58:00,119.751,119.751,119.732,119.732,154100002.0
2005-11-28 02:59:00,119.731,119.745,119.73,119.739,187199998.0
2005-11-28 03:00:00,119.742,119.752,119.742,119.75,225100000.0
2005-11-28 03:01:00,119.756,119.762,119.738,119.739,335500001.0
2005-11-28 03:02:00,119.737,119.745,119.737,119.742,211299994.0
2005-11-28 03:03:00,119.746,119.767,119.746,119.767,91999999.0
2005-11-28 03:04:00,119.765,119.775,119.765,119.769,213199997.0
2005-11-28 03:05:00,119.765,119.765,119.755,119.755,86899997.0
2005-11-28 03:06:00,119.765,119.765,119.76,119.765,206599997.0
2005-11-28 03:07:00,119.759,119.76,119.754,119.756,357699995.0
2005-11-28 03:08:00,119.751,119.752,119.743,119.746,218800002.0
2005-11-28 03:09:00,119.746,119.754,119.743,119.754,131800000.0
2005-11-28 03:10:00,119.752,119.762,119.746,119.762,112000001.0
2005-11-28 03:11:00,119.76,119.772,119.76,119.769,317800004.0
2005-11-28 03:12:00,119.753,119.767,119.753,119.766,238400000.0
2005-11-28 03:13:00,119.762,119.762,119.748,119.762,426200008.0
2005-11-28 03:14:00,119.757,119.757,119.745,119.745,201600002.0
2005-11-28 03:15:00,119.751,119.751,119.727,119.727,272200000.0
2005-11-28 03:16:00,119.713,119.721,119.709,119.721,229700002.0
2005-11-28 03:17:00,119.718,119.723,119.71,119.723,150699999.0
2005-11-28 03:18:00,119.723,119.723,119.712,119.716,210400001.0
2005-11-28 03:19:00,119.711,119.719,119.711,119.719,56700002.0
2005-11-28 03:20:00,119.718,119.726,119.713,119.72,238399998.0
2005-11-28 03:21:00,119.727,119.733,119.724,119.725,180200000.0
2005-11-28 03:22:00,119.73,119.752,119.73,119.752,241299997.0
2005-11-28 03:23:00,119.748,119.757,119.744,119.753,248899999.0
2005-11-28 03:24:00,119.756,119.763,119.754,119.763,375200004.0
2005-11-28 03:25:00,119.765,119.765,119.75,119.75,285200008.0
2005-11-28 03:26:00,119.769,119.791,119.769,119.788,231500004.0
2005-11-28 03:27:00,119.792,119.792,119.778,119.792,239899999.0
2005-11-28 03:28:00,119.798,119.8,119.775,119.791,248399996.0
2005-11-28 03:29:00,119.795,119.795,119.79,119.795,142199996.0
2005-11-28 03:30:00,119.784,119.796,119.784,119.788,342899998.0
2005-11-28 03:31:00,119.78,119.78,119.767,119.776,191900003.0
2005-11-28 03:32:00,119.776,119.776,119.767,119.775,201799997.0
2005-11-28 03:33:00,119.777,119.786,119.772,119.773,421700002.0
2005-11-28 03:34:00,119.773,119.773,119.752,119.752,205300001.0
2005-11-28 03:35:00,119.745,119.755,119.745,119.755,46600001.0
2005-11-28 03:36:00,119.749,119.76,119.742,119.76,181999995.0
2005-11-28 03:37:00,119.765,119.775,119.758,119.768,314299997.0
2005-11-28 03:38:00,119.778,119.798,119.778,119.797,199500000.0
2005-11-28 03:39:00,119.799,119.804,119.792,119.804,203000000.0
2005-11-28 03:40:00,119.802,119.802,119.783,119.787,319800000.0
2005-11-28 03:41:00,119.785,119.797,119.785,119.792,114900001.0
2005-11-28 03:42:00,119.792,119.792,119.78,119.789,161899998.0
2005-11-28 03:43:00,119.787,119.788,119.78,119.786,329700007.0
2005-11-28 03:44:00,119.796,119.804,119.79,119.803,284499999.0
2005-11-28 03:45:00,119.808,119.811,119.8,119.806,179200003.0
2005-11-28 03:46:00,119.8,119.807,119.797,119.807,272999998.0
2005-11-28 03:47:00,119.812,119.812,119.794,119.794,160600001.0
2005-11-28 03:48:00,119.796,119.798,119.793,119.795,105600004.0
2005-11-28 03:49:00,119.79,119.79,119.775,119.784,237499999.0
2005-11-28 03:50:00,119.793,119.793,119.783,119.791,158299996.0
2005-11-28 03:51:00,119.789,119.794,119.782,119.788,188700004.0
2005-11-28 03:52:00,119.786,119.793,119.781,119.782,262199995.0
2005-11-28 03:53:00,119.784,119.797,119.784,119.787,260199995.0
2005-11-28 03:54:00,119.787,119.797,119.787,119.797,282200002.0
2005-11-28 03:55:00,119.795,119.803,119.795,119.8,248800004.0
2005-11-28 03:56:00,119.797,119.802,119.797,119.797,75900000.0
2005-11-28 03:57:00,119.792,119.808,119.792,119.808,156300000.0
2005-11-28 03:58:00,119.808,119.823,119.808,119.823,154099999.0
2005-11-28 03:59:00,119.827,119.838,119.825,119.825,337100003.0
2005-11-28 04:00:00,119.822,119.829,119.822,119.828,65199998.0
2005-11-28 04:01:00,119.817,119.821,119.811,119.82,270100000.0
2005-11-28 04:02:00,119.824,119.831,119.824,119.831,63899998.0
2005-11-28 04:03:00,119.826,119.826,119.824,119.824,76699998.0
2005-11-28 04:04:00,119.825,119.825,119.815,119.825,271400001.0
2005-11-28 04:05:00,119.822,119.822,119.81,119.818,164899999.0
2005-11-28 04:06:00,119.823,119.823,119.812,119.815,222400003.0
2005-11-28 04:07:00,119.813,119.815,119.805,119.81,226100001.0
2005-11-28 04:08:00,119.809,119.814,119.801,119.814,156999999.0
2005-11-28 04:09:00,119.813,119.813,119.798,119.798,248399994.0
2005-11-28 04:10:00,119.803,119.809,119.8,119.8,90000001.0
2005-11-28 04:11:00,119.792,119.8,119.792,119.8,195700002.0
2005-11-28 04:12:00,119.805,119.808,119.8,119.808,207500000.0
2005-11-28 04:13:00,119.803,119.803,119.792,119.797,66900000.0
2005-11-28 04:14:00,119.797,119.813,119.797,119.813,308599997.0
2005-11-28 04:15:00,119.814,119.814,119.801,119.807,281899995.0
2005-11-28 04:16:00,119.8,119.805,119.8,119.802,111000002.0
2005-11-28 04:17:00,119.8,119.812,119.796,119.812,152600004.0
2005-11-28 04:18:00,119.807,119.812,119.8,119.808,177999999.0
2005-11-28 04:19:00,119.805,119.805,119.797,119.805,163099999.0
2005-11-28 04:20:00,119.803,119.803,119.793,119.798,170200002.0
2005-11-28 04:21:00,119.799,119.804,119.795,119.804,194299997.0
2005-11-28 04:22:00,119.805,119.805,119.8,119.8,188899996.0
2005-11-28 04:23:00,119.8,119.805,119.8,119.805,167499999.0
2005-11-28 04:24:00,119.797,119.806,119.796,119.798,142699997.0
2005-11-28 04:25:00,119.787,119.787,119.776,119.784,332700000.0
2005-11-28 04:26:00,119.782,119.8,119.782,119.793,321299999.0
2005-11-28 04:27:00,119.792,119.799,119.786,119.79,294899998.0
2005-11-28 04:28:00,119.793,119.795,119.787,119.788,246800005.0
2005-11-28 04:29:00,119.79,119.795,119.79,119.795,58300000.0
2005-11-28 04:30:00,119.793,119.803,119.792,119.798,232100005.0
2005-11-28 04:31:00,119.8,119.805,119.8,119.805,297299998.0
2005-11-28 04:32:00,119.804,119.819,119.804,119.817,261600005.0
2005-11-28 04:33:00,119.818,119.824,119.816,119.824,300599998.0
2005-11-28 04:34:00,119.816,119.824,119.816,119.818,190100005.0
2005-11-28 04:35:00,119.815,119.817,119.807,119.817,170799999.0
2005-11-28 04:36:00,119.809,119.821,119.809,119.818,218500000.0
2005-11-28 04:37:00,119.815,119.828,119.815,119.819,142200001.0
2005-11-28 04:38:00,119.827,119.834,119.824,119.834,229200000.0
2005-11-28 04:39:00,119.838,119.841,119.832,119.832,172100004.0
2005-11-28 04:40:00,119.839,119.839,119.836,119.836,59700001.0
2005-11-28 04:41:00,119.837,119.847,119.837,119.84,343200003.0
2005-11-28 04:42:00,119.847,119.856,119.845,119.848,166699996.0
2005-11-28 04:43:00,119.851,119.851,119.839,119.847,139900001.0
2005-11-28 04:44:00,119.851,119.851,119.843,119.849,281400006.0
2005-11-28 04:45:00,119.854,119.854,119.839,119.847,229499996.0
2005-11-28 04:46:00,119.846,119.854,119.846,119.849,361399997.0
2005-11-28 04:47:00,119.852,119.853,119.844,119.853,290899998.0
2005-11-28 04:48:00,119.855,119.855,119.847,119.855,255400004.0
2005-11-28 04:49:00,119.855,119.855,119.845,119.85,298599998.0
2005-11-28 04:50:00,119.845,119.849,119.845,119.846,94600000.0
2005-11-28 04:51:00,119.849,119.849,119.847,119.847,120199997.0
2005-11-28 04:52:00,119.847,119.847,119.837,119.837,74000001.0
2005-11-28 04:53:00,119.84,119.84,119.829,119.829,42700000.0
2005-11-28 04:54:00,119.842,119.843,119.831,119.843,206300002.0
2005-11-28 04:55:00,119.845,119.845,119.837,119.837,114999998.0
2005-11-28 04:56:00,119.836,119.841,119.831,119.832,113200000.0
2005-11-28 04:57:00,119.825,119.835,119.825,119.835,318499999.0
2005-11-28 04:58:00,119.833,119.843,119.828,119.843,115199999.0
2005-11-28 04:59:00,119.842,119.842,119.834,119.841,291500002.0
2005-11-28 05:00:00,119.844,119.844,119.833,119.843,440600003.0
2005-11-28 05:01:00,119.839,119.842,119.83,119.835,160299996.0
2005-11-28 05:02:00,119.837,119.839,119.822,119.834,356199999.0
2005-11-28 05:03:00,119.833,119.833,119.819,119.828,128699999.0
2005-11-28 05:04:00,119.832,119.832,119.818,119.827,192200000.0
2005-11-28 05:05:00,119.833,119.835,119.828,119.833,206200001.0
2005-11-28 05:06:00,119.833,119.833,119.815,119.827,261699997.0
2005-11-28 05:07:00,119.835,119.835,119.83,119.83,18400000.0
2005-11-28 05:08:00,119.833,119.835,119.825,119.83,181400001.0
2005-11-28 05:09:00,119.83,119.841,119.829,119.835,459900005.0
2005-11-28 05:10:00,119.835,119.835,119.828,119.83,247499998.0
2005-11-28 05:11:00,119.832,119.841,119.827,119.837,174700003.0
2005-11-28 05:12:00,119.833,119.841,119.832,119.836,251300001.0
2005-11-28 05:13:00,119.835,119.835,119.83,119.835,202100001.0
2005-11-28 05:14:00,119.835,119.835,119.835,119.835,218100003.0
2005-11-28 05:15:00,119.828,119.835,119.828,119.833,196900001.0
2005-11-28 05:16:00,119.835,119.835,119.823,119.827,186800005.0
2005-11-28 05:17:00,119.827,119.833,119.821,119.833,212800004.0
2005-11-28 05:18:00,119.837,119.842,119.833,119.835,345499999.0
2005-11-28 05:19:00,119.829,119.849,119.829,119.837,378100001.0
2005-11-28 05:20:00,119.845,119.845,119.845,119.845,37700001.0
2005-11-28 05:21:00,119.843,119.845,119.837,119.845,331700002.0
2005-11-28 05:22:00,119.84,119.845,119.835,119.845,325900001.0
2005-11-28 05:23:00,119.84,119.845,119.835,119.845,353200010.0
2005-11-28 05:24:00,119.845,119.845,119.833,119.833,149200002.0
2005-11-28 05:25:00,119.83,119.838,119.825,119.825,248399999.0
2005-11-28 05:26:00,119.82,119.839,119.82,119.824,169200000.0
2005-11-28 05:27:00,119.827,119.827,119.824,119.824,152600002.0
2005-11-28 05:28:00,119.828,119.833,119.822,119.833,101800002.0
2005-11-28 05:29:00,119.833,119.833,119.83,119.83,14700000.0
2005-11-28 05:30:00,119.833,119.833,119.825,119.833,287100002.0
2005-11-28 05:31:00,119.83,119.835,119.828,119.83,302200002.0
2005-11-28 05:32:00,119.828,119.835,119.828,119.835,326699997.0
2005-11-28 05:33:00,119.836,119.843,119.832,119.843,307899995.0
2005-11-28 05:34:00,119.84,119.85,119.84,119.848,239799995.0
2005-11-28 05:35:00,119.852,119.852,119.839,119.84,157700003.0
2005-11-28 05:36:00,119.845,119.851,119.838,119.84,229200004.0
2005-11-28 05:37:00,119.83,119.842,119.83,119.842,165299999.0
2005-11-28 05:38:00,119.843,119.849,119.835,119.847,278100000.0
2005-11-28 05:39:00,119.842,119.845,119.84,119.845,176699995.0
2005-11-28 05:40:00,119.847,119.854,119.839,119.854,439399998.0
2005-11-28 05:41:00,119.852,119.852,119.84,119.84,255500004.0
2005-11-28 05:42:00,119.84,119.845,119.835,119.84,267500000.0
2005-11-28 05:43:00,119.844,119.844,119.831,119.836,227500000.0
2005-11-28 05:44:00,119.83,119.835,119.828,119.83,160599999.0
2005-11-28 05:45:00,119.836,119.843,119.833,119.843,232099996.0
2005-11-28 05:46:00,119.837,119.842,119.834,119.837,289700001.0
2005-11-28 05:47:00,119.839,119.843,119.834,119.837,187000002.0
2005-11-28 05:48:00,119.835,119.835,119.83,119.835,48699999.0
2005-11-28 05:49:00,119.833,119.835,119.825,119.83,174000001.0
2005-11-28 05:50:00,119.833,119.833,119.827,119.833,215500002.0
2005-11-28 05:51:00,119.836,119.843,119.836,119.843,260799995.0
2005-11-28 05:52:00,119.842,119.843,119.838,119.838,217599998.0
2005-11-28 05:53:00,119.834,119.841,119.833,119.839,198800000.0
2005-11-28 05:54:00,119.838,119.84,119.83,119.837,251199999.0
2005-11-28 05:55:00,119.833,119.833,119.822,119.826,240200001.0
2005-11-28 05:56:00,119.828,119.832,119.825,119.83,183800000.0
2005-11-28 05:57:00,119.83,119.833,119.83,119.83,210900000.0
2005-11-28 05:58:00,119.835,119.835,119.828,119.828,275199999.0
2005-11-28 05:59:00,119.83,119.835,119.824,119.834,186000005.0
2005-11-28 06:00:00,119.828,119.835,119.824,119.827,229300004.0
2005-11-28 06:01:00,119.824,119.83,119.824,119.828,14900000.0
2005-11-28 06:02:00,119.835,119.835,119.822,119.827,287000004.0
2005-11-28 06:03:00,119.821,119.833,119.821,119.833,196900000.0
2005-11-28 06:04:00,119.828,119.835,119.828,119.83,180899999.0
2005-11-28 06:05:00,119.835,119.835,119.828,119.833,174700003.0
2005-11-28 06:06:00,119.836,119.836,119.823,119.834,202799998.0
2005-11-28 06:07:00,119.828,119.828,119.828,119.828,70100001.0
2005-11-28 06:08:00,119.835,119.835,119.828,119.835,212699998.0
2005-11-28 06:09:00,119.833,119.833,119.827,119.827,265399998.0
2005-11-28 06:10:00,119.823,119.825,119.817,119.82,192799996.0
2005-11-28 06:11:00,119.816,119.828,119.816,119.828,427900003.0
2005-11-28 06:12:00,119.825,119.835,119.825,119.835,239700000.0
2005-11-28 06:13:00,119.828,119.835,119.828,119.83,184400002.0
2005-11-28 06:14:00,119.83,119.843,119.83,119.839,234400001.0
2005-11-28 06:15:00,119.839,119.843,119.833,119.833,218200002.0
2005-11-28 06:16:00,119.838,119.841,119.834,119.838,204499996.0
2005-11-28 06:17:00,119.838,119.842,119.838,119.842,77899999.0
2005-11-28 06:18:00,119.837,119.837,119.82,119.82,160500006.0
2005-11-28 06:19:00,119.825,119.825,119.823,119.823,187800003.0
2005-11-28 06:20:00,119.817,119.825,119.817,119.825,256900001.0
2005-11-28 06:21:00,119.823,119.827,119.817,119.825,363600002.0
2005-11-28 06:22:00,119.823,119.829,119.816,119.819,387700005.0
2005-11-28 06:23:00,119.823,119.825,119.817,119.825,323100004.0
2005-11-28 06:24:00,119.82,119.828,119.82,119.825,367199993.0
2005-11-28 06:25:00,119.825,119.825,119.817,119.82,344900006.0
2005-11-28 06:26:00,119.817,119.828,119.815,119.82,235999997.0
2005-11-28 06:27:00,119.825,119.825,119.815,119.825,305699999.0
2005-11-28 06:28:00,119.822,119.832,119.822,119.831,60700001.0
2005-11-28 06:29:00,119.828,119.835,119.823,119.829,161799998.0
2005-11-28 06:30:00,119.83,119.835,119.83,119.835,164499999.0
2005-11-28 06:31:00,119.826,119.832,119.826,119.828,214600000.0
2005-11-28 06:32:00,119.832,119.836,119.819,119.836,159699999.0
2005-11-28 06:33:00,119.835,119.835,119.827,119.83,248199994.0
2005-11-28 06:34:00,119.83,119.835,119.825,119.83,274200002.0
2005-11-28 06:35:00,119.838,119.843,119.836,119.839,205899997.0
2005-11-28 06:36:00,119.84,119.84,119.838,119.838,61099999.0
2005-11-28 06:37:00,119.838,119.845,119.837,119.845,249699999.0
2005-11-28 06:38:00,119.84,119.84,119.814,119.814,127900001.0
2005-11-28 06:39:00,119.815,119.819,119.811,119.818,278000003.0
2005-11-28 06:40:00,119.828,119.828,119.82,119.82,235400002.0
2005-11-28 06:41:00,119.817,119.822,119.811,119.811,293699997.0
2005-11-28 06:42:00,119.812,119.828,119.812,119.826,244900001.0
2005-11-28 06:43:00,119.825,119.825,119.82,119.822,106500002.0
2005-11-28 06:44:00,119.813,119.825,119.813,119.821,113600001.0
2005-11-28 06:45:00,119.81,119.81,119.799,119.799,229799997.0
2005-11-28 06:46:00,119.805,119.808,119.8,119.808,224500001.0
2005-11-28 06:47:00,119.797,119.805,119.797,119.802,160700002.0
2005-11-28 06:48:00,119.805,119.805,119.8,119.8,22400000.0
2005-11-28 06:49:00,119.802,119.802,119.788,119.799,175799996.0
2005-11-28 06:50:00,119.805,119.805,119.8,119.805,216199998.0
2005-11-28 06:51:00,119.802,119.802,119.781,119.781,214800001.0
2005-11-28 06:52:00,119.783,119.783,119.768,119.783,270600000.0
2005-11-28 06:53:00,119.777,119.779,119.768,119.778,182500001.0
2005-11-28 06:54:00,119.782,119.783,119.776,119.783,196399998.0
2005-11-28 06:55:00,119.781,119.792,119.781,119.792,101199998.0
2005-11-28 06:56:00,119.795,119.795,119.787,119.79,162699999.0
2005-11-28 06:57:00,119.8,119.81,119.8,119.802,191199996.0
2005-11-28 06:58:00,119.802,119.809,119.802,119.802,149700003.0
2005-11-28 06:59:00,119.806,119.814,119.801,119.814,173500003.0
2005-11-28 07:00:00,119.804,119.809,119.804,119.809,51700002.0
2005-11-28 07:01:00,119.803,119.82,119.803,119.817,212900005.0
2005-11-28 07:02:00,119.817,119.822,119.811,119.812,223000000.0
2005-11-28 07:03:00,119.813,119.813,119.795,119.795,397900002.0
2005-11-28 07:04:00,119.8,119.809,119.792,119.792,298600003.0
2005-11-28 07:05:00,119.79,119.803,119.79,119.803,295399999.0
2005-11-28 07:06:00,119.802,119.82,119.802,119.817,262099998.0
2005-11-28 07:07:00,119.826,119.826,119.812,119.817,178999999.0
2005-11-28 07:08:00,119.806,119.821,119.806,119.816,295799996.0
2005-11-28 07:09:00,119.815,119.815,119.81,119.81,302600000.0
2005-11-28 07:10:00,119.807,119.815,119.807,119.807,181900000.0
2005-11-28 07:11:00,119.813,119.813,119.8,119.808,205599997.0
2005-11-28 07:12:00,119.817,119.821,119.813,119.821,131899997.0
2005-11-28 07:13:00,119.821,119.823,119.814,119.818,92200001.0
2005-11-28 07:14:00,119.815,119.815,119.812,119.812,189099999.0
2005-11-28 07:15:00,119.815,119.815,119.808,119.815,126500000.0
2005-11-28 07:16:00,119.808,119.814,119.808,119.814,93400002.0
2005-11-28 07:17:00,119.823,119.823,119.812,119.814,173699998.0
2005-11-28 07:18:00,119.817,119.821,119.815,119.819,283299999.0
2005-11-28 07:19:00,119.82,119.823,119.815,119.818,190900002.0
2005-11-28 07:20:00,119.817,119.823,119.816,119.817,141700002.0
2005-11-28 07:21:00,119.818,119.829,119.818,119.826,126000002.0
2005-11-28 07:22:00,119.82,119.825,119.817,119.825,150599996.0
2005-11-28 07:23:00,119.82,119.828,119.82,119.822,85399999.0
2005-11-28 07:24:00,119.818,119.825,119.817,119.82,492299996.0
2005-11-28 07:25:00,119.818,119.832,119.818,119.832,242599999.0
2005-11-28 07:26:00,119.828,119.833,119.823,119.83,317899999.0
2005-11-28 07:27:00,119.83,119.835,119.822,119.825,288300008.0
2005-11-28 07:28:00,119.835,119.835,119.83,119.835,79700000.0
2005-11-28 07:29:00,119.838,119.838,119.825,119.835,210800004.0
2005-11-28 07:30:00,119.831,119.848,119.831,119.845,239899998.0
2005-11-28 07:31:00,119.853,119.853,119.842,119.847,207300001.0
2005-11-28 07:32:00,119.84,119.847,119.838,119.845,440100001.0
2005-11-28 07:33:00,119.845,119.845,119.84,119.84,230899999.0
2005-11-28 07:34:00,119.834,119.837,119.822,119.834,296499995.0
2005-11-28 07:35:00,119.829,119.839,119.829,119.833,97700002.0
2005-11-28 07:36:00,119.836,119.843,119.833,119.843,166299998.0
2005-11-28 07:37:00,119.842,119.85,119.842,119.848,160000006.0
2005-11-28 07:38:00,119.839,119.839,119.834,119.838,116300003.0
2005-11-28 07:39:00,119.828,119.845,119.828,119.844,338600005.0
2005-11-28 07:40:00,119.845,119.845,119.838,119.838,260000001.0
2005-11-28 07:41:00,119.842,119.845,119.84,119.845,187199998.0
2005-11-28 07:42:00,119.837,119.837,119.83,119.83,24200000.0
2005-11-28 07:43:00,119.832,119.843,119.825,119.843,126800003.0
2005-11-28 07:44:00,119.839,119.841,119.825,119.825,212799999.0
2005-11-28 07:45:00,119.82,119.823,119.815,119.818,226599999.0
2005-11-28 07:46:00,119.814,119.814,119.803,119.804,158400002.0
2005-11-28 07:47:00,119.803,119.814,119.803,119.809,149700000.0
2005-11-28 07:48:00,119.81,119.811,119.801,119.801,235800001.0
2005-11-28 07:49:00,119.808,119.827,119.807,119.816,219199997.0
2005-11-28 07:50:00,119.82,119.825,119.82,119.82,159800003.0
2005-11-28 07:51:00,119.822,119.831,119.821,119.827,212000000.0
2005-11-28 07:52:00,119.82,119.825,119.817,119.825,264300009.0
2005-11-28 07:53:00,119.825,119.825,119.82,119.82,220600003.0
2005-11-28 07:54:00,119.82,119.825,119.813,119.822,403799991.0
2005-11-28 07:55:00,119.828,119.832,119.825,119.83,222399999.0
2005-11-28 07:56:00,119.83,119.83,119.821,119.821,272999994.0
2005-11-28 07:57:00,119.822,119.824,119.807,119.817,313300000.0
2005-11-28 07:58:00,119.814,119.822,119.81,119.822,221600002.0
2005-11-28 07:59:00,119.822,119.828,119.815,119.828,51700000.0
2005-11-28 08:00:00,119.84,119.84,119.802,119.802,136799999.0
2005-11-28 08:01:00,119.793,119.802,119.784,119.79,167000003.0
2005-11-28 08:02:00,119.792,119.792,119.781,119.781,89199999.0
2005-11-28 08:03:00,119.778,119.785,119.777,119.785,249199996.0
2005-11-28 08:04:00,119.78,119.78,119.763,119.77,158400003.0
2005-11-28 08:05:00,119.782,119.794,119.777,119.777,302600001.0
2005-11-28 08:06:00,119.78,119.797,119.78,119.786,235100006.0
2005-11-28 08:07:00,119.794,119.804,119.794,119.8,274300004.0
2005-11-28 08:08:00,119.808,119.818,119.808,119.818,119999998.0
2005-11-28 08:09:00,119.827,119.833,119.815,119.819,197899993.0
2005-11-28 08:10:00,119.809,119.809,119.802,119.802,244399998.0
2005-11-28 08:11:00,119.805,119.805,119.797,119.797,95799998.0
2005-11-28 08:12:00,119.8,119.803,119.789,119.797,341400004.0
2005-11-28 08:13:00,119.794,119.817,119.794,119.815,188000003.0
2005-11-28 08:14:00,119.808,119.819,119.805,119.817,101100002.0
2005-11-28 08:15:00,119.82,119.823,119.816,119.823,214500006.0
2005-11-28 08:16:00,119.821,119.821,119.815,119.818,130899997.0
2005-11-28 08:17:00,119.818,119.826,119.818,119.819,275599997.0
2005-11-28 08:18:00,119.827,119.834,119.821,119.834,272700002.0
2005-11-28 08:19:00,119.823,119.823,119.811,119.821,214600005.0
2005-11-28 08:20:00,119.815,119.823,119.808,119.821,95800001.0
2005-11-28 08:21:00,119.818,119.824,119.813,119.824,219699998.0
2005-11-28 08:22:00,119.824,119.824,119.814,119.819,205400001.0
2005-11-28 08:23:00,119.827,119.828,119.815,119.815,154699997.0
2005-11-28 08:24:00,119.817,119.823,119.811,119.811,229199994.0
2005-11-28 08:25:00,119.808,119.808,119.774,119.774,242099996.0
2005-11-28 08:26:00,119.772,119.772,119.757,119.769,454000002.0
2005-11-28 08:27:00,119.77,119.794,119.77,119.78,201099998.0
2005-11-28 08:28:00,119.765,119.776,119.761,119.771,326000000.0
2005-11-28 08:29:00,119.767,119.767,119.754,119.758,296800000.0
2005-11-28 08:30:00,119.755,119.765,119.755,119.765,74800002.0
2005-11-28 08:31:00,119.767,119.774,119.767,119.77,272299997.0
2005-11-28 08:32:00,119.775,119.775,119.767,119.77,130200002.0
2005-11-28 08:33:00,119.78,119.791,119.773,119.78,348699996.0
2005-11-28 08:34:00,119.791,119.795,119.777,119.778,169000002.0
2005-11-28 08:35:00,119.782,119.783,119.777,119.783,178800002.0
2005-11-28 08:36:00,119.779,119.782,119.774,119.779,179099996.0
2005-11-28 08:37:00,119.782,119.782,119.77,119.771,166399999.0
2005-11-28 08:38:00,119.773,119.78,119.765,119.774,291300004.0
2005-11-28 08:39:00,119.769,119.77,119.763,119.763,188500006.0
2005-11-28 08:40:00,119.769,119.781,119.768,119.768,279899998.0
2005-11-28 08:41:00,119.771,119.781,119.77,119.771,309600002.0
2005-11-28 08:42:00,119.771,119.772,119.758,119.758,261600004.0
2005-11-28 08:43:00,119.765,119.778,119.765,119.77,192200002.0
2005-11-28 08:44:00,119.773,119.789,119.773,119.783,304300002.0
2005-11-28 08:45:00,119.776,119.79,119.764,119.79,368199991.0
2005-11-28 08:46:00,119.792,119.792,119.79,119.79,262500002.0
2005-11-28 08:47:00,119.79,119.794,119.782,119.79,363599997.0
2005-11-28 08:48:00,119.787,119.801,119.787,119.79,205900005.0
2005-11-28 08:49:00,119.787,119.797,119.784,119.787,431800004.0
2005-11-28 08:50:00,119.786,119.79,119.781,119.781,155199998.0
2005-11-28 08:51:00,119.782,119.791,119.777,119.782,173800001.0
2005-11-28 08:52:00,119.786,119.791,119.775,119.775,233299997.0
2005-11-28 08:53:00,119.764,119.777,119.764,119.775,214300001.0
2005-11-28 08:54:00,119.781,119.782,119.769,119.774,212200000.0
2005-11-28 08:55:00,119.765,119.775,119.763,119.768,145799999.0
2005-11-28 08:56:00,119.777,119.786,119.777,119.778,235499999.0
2005-11-28 08:57:00,119.78,119.785,119.78,119.78,234400005.0
2005-11-28 08:58:00,119.78,119.785,119.778,119.783,348299992.0
2005-11-28 08:59:00,119.781,119.781,119.772,119.772,306099995.0
2005-11-28 09:00:00,119.773,119.773,119.762,119.762,244599994.0
2005-11-28 09:01:00,119.773,119.782,119.765,119.782,254100002.0
2005-11-28 09:02:00,119.781,119.787,119.778,119.787,187999996.0
2005-11-28 09:03:00,119.789,119.792,119.787,119.787,133200003.0
2005-11-28 09:04:00,119.8,119.811,119.8,119.802,266400004.0
2005-11-28 09:05:00,119.802,119.803,119.795,119.803,215399999.0
2005-11-28 09:06:00,119.802,119.812,119.802,119.807,186600000.0
2005-11-28 09:07:00,119.808,119.81,119.802,119.802,61699999.0
2005-11-28 09:08:00,119.802,119.802,119.788,119.788,310200002.0
2005-11-28 09:09:00,119.785,119.785,119.778,119.785,223399999.0
2005-11-28 09:10:00,119.777,119.783,119.768,119.768,122200001.0
2005-11-28 09:11:00,119.777,119.797,119.777,119.792,155399999.0
2005-11-28 09:12:00,119.782,119.784,119.769,119.778,353499994.0
2005-11-28 09:13:00,119.775,119.776,119.763,119.776,238800001.0
2005-11-28 09:14:00,119.787,119.793,119.785,119.793,54499999.0
2005-11-28 09:15:00,119.8,119.82,119.799,119.82,250000006.0
2005-11-28 09:16:00,119.817,119.826,119.817,119.82,176200001.0
2005-11-28 09:17:00,119.818,119.825,119.817,119.825,180600001.0
2005-11-28 09:18:00,119.821,119.821,119.793,119.793,258200000.0
2005-11-28 09:19:00,119.793,119.803,119.792,119.792,148300001.0
2005-11-28 09:20:00,119.788,119.795,119.783,119.795,107199997.0
2005-11-28 09:21:00,119.808,119.815,119.802,119.802,281699994.0
2005-11-28 09:22:00,119.808,119.831,119.808,119.831,127600002.0
2005-11-28 09:23:00,119.835,119.835,119.83,119.835,313700006.0
2005-11-28 09:24:00,119.832,119.832,119.824,119.828,211299998.0
2005-11-28 09:25:00,119.833,119.838,119.828,119.83,250800004.0
2005-11-28 09:26:00,119.835,119.835,119.825,119.825,200699995.0
2005-11-28 09:27:00,119.833,119.841,119.828,119.829,285900003.0
2005-11-28 09:28:00,119.835,119.835,119.835,119.835,127399997.0
2005-11-28 09:29:00,119.831,119.838,119.831,119.837,195199996.0
2005-11-28 09:30:00,119.842,119.845,119.835,119.84,211999999.0
2005-11-28 09:31:00,119.842,119.842,119.834,119.835,146199999.0
2005-11-28 09:32:00,119.842,119.842,119.833,119.837,28900000.0
2005-11-28 09:33:00,119.828,119.833,119.824,119.827,322000000.0
2005-11-28 09:34:00,119.823,119.825,119.818,119.824,200899999.0
2005-11-28 09:35:00,119.83,119.831,119.815,119.818,132900004.0
2005-11-28 09:36:00,119.815,119.815,119.807,119.81,319000003.0
2005-11-28 09:37:00,119.817,119.824,119.813,119.824,177100001.0
2005-11-28 09:38:00,119.829,119.835,119.82,119.834,308300005.0
2005-11-28 09:39:00,119.825,119.825,119.812,119.812,102700003.0
2005-11-28 09:40:00,119.817,119.823,119.811,119.823,242100000.0
2005-11-28 09:41:00,119.823,119.825,119.82,119.825,200700001.0
2005-11-28 09:42:00,119.825,119.825,119.82,119.82,115199999.0
2005-11-28 09:43:00,119.823,119.823,119.808,119.823,238299999.0
2005-11-28 09:44:00,119.823,119.823,119.806,119.806,254700003.0
2005-11-28 09:45:00,119.811,119.823,119.807,119.823,197500003.0
2005-11-28 09:46:00,119.827,119.833,119.824,119.833,276199996.0
2005-11-28 09:47:00,119.828,119.828,119.818,119.824,259699994.0
2005-11-28 09:48:00,119.817,119.825,119.817,119.825,340999995.0
2005-11-28 09:49:00,119.814,119.832,119.814,119.832,236899998.0
2005-11-28 09:50:00,119.831,119.833,119.823,119.833,245500001.0
2005-11-28 09:51:00,119.831,119.843,119.829,119.843,120600000.0
2005-11-28 09:52:00,119.84,119.853,119.837,119.853,237999995.0
2005-11-28 09:53:00,119.853,119.853,119.842,119.842,100899998.0
2005-11-28 09:54:00,119.839,119.846,119.837,119.837,146000003.0
2005-11-28 09:55:00,119.847,119.851,119.844,119.846,171299999.0
2005-11-28 09:56:00,119.839,119.839,119.827,119.828,184499999.0
2005-11-28 09:57:00,119.817,119.817,119.804,119.808,181700004.0
2005-11-28 09:58:00,119.818,119.821,119.813,119.82,197200000.0
2005-11-28 09:59:00,119.819,119.836,119.819,119.836,228500004.0
2005-11-28 10:00:00,119.84,119.856,119.84,119.848,445300006.0
2005-11-28 10:01:00,119.852,119.852,119.841,119.849,242400002.0
2005-11-28 10:02:00,119.853,119.853,119.843,119.853,229699998.0
2005-11-28 10:03:00,119.857,119.862,119.85,119.852,163500003.0
2005-11-28 10:04:00,119.852,119.86,119.852,119.857,121100001.0
2005-11-28 10:05:00,119.862,119.862,119.848,119.848,166399998.0
2005-11-28 10:06:00,119.848,119.859,119.845,119.851,298599997.0
2005-11-28 10:07:00,119.843,119.85,119.837,119.845,318399998.0
2005-11-28 10:08:00,119.842,119.849,119.84,119.84,185900005.0
2005-11-28 10:09:00,119.843,119.843,119.83,119.83,313099996.0
2005-11-28 10:10:00,119.835,119.844,119.833,119.84,234500000.0
2005-11-28 10:11:00,119.845,119.845,119.834,119.838,195900004.0
2005-11-28 10:12:00,119.842,119.853,119.842,119.848,148400003.0
2005-11-28 10:13:00,119.848,119.853,119.845,119.853,257000003.0
2005-11-28 10:14:00,119.853,119.863,119.848,119.858,193299996.0
2005-11-28 10:15:00,119.859,119.871,119.859,119.864,200599997.0
2005-11-28 10:16:00,119.867,119.874,119.857,119.874,237500002.0
2005-11-28 10:17:00,119.875,119.875,119.87,119.875,166100000.0
2005-11-28 10:18:00,119.874,119.874,119.857,119.868,202300001.0
2005-11-28 10:19:00,119.863,119.879,119.863,119.868,231500000.0
2005-11-28 10:20:00,119.879,119.9,119.879,119.9,319300005.0
2005-11-28 10:21:00,119.903,119.903,119.897,119.898,240399998.0
2005-11-28 10:22:00,119.903,119.905,119.892,119.905,391599995.0
2005-11-28 10:23:00,119.905,119.907,119.9,119.907,156500003.0
2005-11-28 10:24:00,119.905,119.905,119.895,119.898,174699998.0
2005-11-28 10:25:00,119.9,119.905,119.9,119.905,177799999.0
2005-11-28 10:26:00,119.908,119.919,119.908,119.917,226800006.0
2005-11-28 10:27:00,119.904,119.916,119.904,119.916,160999998.0
2005-11-28 10:28:00,119.913,119.916,119.901,119.912,210199999.0
2005-11-28 10:29:00,119.905,119.912,119.905,119.91,198799997.0
2005-11-28 10:30:00,119.912,119.912,119.898,119.898,180299999.0
2005-11-28 10:31:00,119.91,119.919,119.91,119.916,133099998.0
2005-11-28 10:32:00,119.908,119.908,119.889,119.895,173499998.0
2005-11-28 10:33:00,119.888,119.888,119.882,119.882,81799999.0
2005-11-28 10:34:00,119.882,119.896,119.882,119.89,211600005.0
2005-11-28 10:35:00,119.892,119.899,119.891,119.898,81899999.0
2005-11-28 10:36:00,119.889,119.89,119.878,119.878,124699998.0
2005-11-28 10:37:00,119.888,119.891,119.882,119.882,160800000.0
2005-11-28 10:38:00,119.887,119.892,119.885,119.892,182099998.0
2005-11-28 10:39:00,119.898,119.904,119.894,119.898,160499996.0
2005-11-28 10:40:00,119.896,119.896,119.883,119.888,252800001.0
2005-11-28 10:41:00,119.891,119.891,119.881,119.881,120399999.0
2005-11-28 10:42:00,119.885,119.885,119.877,119.885,233700002.0
2005-11-28 10:43:00,119.885,119.899,119.884,119.89,250700001.0
2005-11-28 10:44:00,119.892,119.908,119.892,119.895,408499996.0
2005-11-28 10:45:00,119.896,119.897,119.896,119.897,8800000.0
2005-11-28 10:46:00,119.895,119.895,119.89,119.89,180700001.0
2005-11-28 10:47:00,119.898,119.905,119.895,119.9,201000005.0
2005-11-28 10:48:00,119.901,119.902,119.899,119.899,174199999.0
2005-11-28 10:49:00,119.899,119.903,119.894,119.898,279600003.0
2005-11-28 10:50:00,119.895,119.895,119.885,119.89,397100002.0
2005-11-28 10:51:00,119.891,119.9,119.891,119.9,344000007.0
2005-11-28 10:52:00,119.907,119.912,119.898,119.898,208199996.0
2005-11-28 10:53:00,119.894,119.911,119.894,119.911,228300001.0
2005-11-28 10:54:00,119.905,119.907,119.895,119.895,144100002.0
2005-11-28 10:55:00,119.89,119.895,119.887,119.887,279499994.0
2005-11-28 10:56:00,119.89,119.895,119.888,119.893,302499997.0
2005-11-28 10:57:00,119.89,119.895,119.882,119.882,205700000.0
2005-11-28 10:58:00,119.877,119.877,119.85,119.85,91000000.0
2005-11-28 10:59:00,119.845,119.845,119.822,119.825,104699998.0
2005-11-28 11:00:00,119.835,119.842,119.832,119.839,253400002.0
2005-11-28 11:01:00,119.841,119.841,119.836,119.837,175800003.0
2005-11-28 11:02:00,119.833,119.833,119.818,119.832,237299998.0
2005-11-28 11:03:00,119.835,119.835,119.835,119.835,88400003.0
2005-11-28 11:04:00,119.832,119.832,119.817,119.822,431199999.0
2005-11-28 11:05:00,119.818,119.826,119.814,119.816,345900003.0
2005-11-28 11:06:00,119.825,119.825,119.82,119.822,353499996.0
2005-11-28 11:07:00,119.816,119.829,119.816,119.821,62499998.0
2005-11-28 11:08:00,119.818,119.822,119.81,119.822,471600002.0
2005-11-28 11:09:00,119.82,119.82,119.797,119.802,107299999.0
2005-11-28 11:10:00,119.8,119.803,119.785,119.803,136800004.0
2005-11-28 11:11:00,119.807,119.813,119.805,119.813,196200003.0
2005-11-28 11:12:00,119.813,119.815,119.8,119.807,428099996.0
2005-11-28 11:13:00,119.797,119.798,119.79,119.798,92400000.0
2005-11-28 11:14:00,119.805,119.814,119.804,119.807,355899988.0
2005-11-28 11:15:00,119.8,119.808,119.797,119.805,181000002.0
2005-11-28 11:16:00,119.799,119.81,119.799,119.803,232699997.0
2005-11-28 11:17:00,119.803,119.805,119.8,119.805,211900003.0
2005-11-28 11:18:00,119.807,119.814,119.805,119.805,110100000.0
2005-11-28 11:19:00,119.808,119.82,119.804,119.819,207100003.0
2005-11-28 11:20:00,119.828,119.845,119.828,119.84,305700001.0
2005-11-28 11:21:00,119.836,119.839,119.825,119.825,145000000.0
2005-11-28 11:22:00,119.83,119.837,119.82,119.837,255600001.0
2005-11-28 11:23:00,119.849,119.868,119.849,119.866,175899997.0
2005-11-28 11:24:00,119.865,119.871,119.861,119.861,256800003.0
2005-11-28 11:25:00,119.857,119.865,119.853,119.858,287500003.0
2005-11-28 11:26:00,119.86,119.865,119.858,119.858,136900000.0
2005-11-28 11:27:00,119.863,119.863,119.85,119.857,100600001.0
2005-11-28 11:28:00,119.858,119.864,119.848,119.848,194499997.0
2005-11-28 11:29:00,119.852,119.863,119.852,119.855,70799999.0
2005-11-28 11:30:00,119.86,119.864,119.854,119.854,218400001.0
2005-11-28 11:31:00,119.858,119.861,119.854,119.857,222700005.0
2005-11-28 11:32:00,119.852,119.852,119.833,119.84,151000006.0
2005-11-28 11:33:00,119.853,119.858,119.853,119.857,198000003.0
2005-11-28 11:34:00,119.859,119.86,119.854,119.857,180099999.0
2005-11-28 11:35:00,119.86,119.866,119.86,119.865,118999997.0
2005-11-28 11:36:00,119.868,119.877,119.868,119.877,235200001.0
2005-11-28 11:37:00,119.877,119.877,119.853,119.853,119999999.0
2005-11-28 11:38:00,119.847,119.847,119.826,119.83,249300001.0
2005-11-28 11:39:00,119.831,119.831,119.818,119.831,231499996.0
2005-11-28 11:40:00,119.825,119.84,119.823,119.84,121500002.0
2005-11-28 11:41:00,119.845,119.854,119.842,119.853,277500006.0
2005-11-28 11:42:00,119.857,119.873,119.855,119.873,164700004.0
2005-11-28 11:43:00,119.875,119.875,119.858,119.858,208000002.0
2005-11-28 11:44:00,119.872,119.881,119.871,119.871,159000001.0
2005-11-28 11:45:00,119.877,119.883,119.874,119.88,214399995.0
2005-11-28 11:46:00,119.878,119.881,119.867,119.87,150000007.0
2005-11-28 11:47:00,119.868,119.878,119.868,119.873,116400000.0
2005-11-28 11:48:00,119.877,119.877,119.869,119.869,211600003.0
2005-11-28 11:49:00,119.872,119.872,119.86,119.861,176699997.0
2005-11-28 11:50:00,119.86,119.868,119.855,119.865,227800005.0
2005-11-28 11:51:00,119.857,119.865,119.855,119.858,210299999.0
2005-11-28 11:52:00,119.865,119.868,119.86,119.865,352800005.0
2005-11-28 11:53:00,119.86,119.868,119.86,119.863,239700001.0
2005-11-28 11:54:00,119.865,119.865,119.858,119.865,271000001.0
2005-11-28 11:55:00,119.862,119.865,119.857,119.865,471799992.0
2005-11-28 11:56:00,119.861,119.862,119.851,119.851,204899999.0
2005-11-28 11:57:00,119.85,119.855,119.85,119.85,245899995.0
2005-11-28 11:58:00,119.852,119.852,119.844,119.847,201800000.0
2005-11-28 11:59:00,119.838,119.838,119.819,119.82,305200005.0
2005-11-28 12:00:00,119.818,119.821,119.813,119.813,217100000.0
2005-11-28 12:01:00,119.818,119.82,119.799,119.799,134700002.0
2005-11-28 12:02:00,119.805,119.813,119.805,119.809,238300001.0
2005-11-28 12:03:00,119.817,119.817,119.788,119.788,186400001.0
2005-11-28 12:04:00,119.796,119.802,119.789,119.789,314900002.0
2005-11-28 12:05:00,119.79,119.802,119.79,119.802,193000002.0
2005-11-28 12:06:00,119.8,119.808,119.797,119.8,273700001.0
2005-11-28 12:07:00,119.803,119.803,119.792,119.797,186200001.0
2005-11-28 12:08:00,119.791,119.791,119.774,119.774,131399997.0
2005-11-28 12:09:00,119.77,119.78,119.752,119.752,319999999.0
2005-11-28 12:10:00,119.749,119.751,119.739,119.751,360699993.0
2005-11-28 12:11:00,119.755,119.758,119.75,119.75,238700005.0
2005-11-28 12:12:00,119.758,119.758,119.745,119.755,204100000.0
2005-11-28 12:13:00,119.756,119.763,119.751,119.763,170900002.0
2005-11-28 12:14:00,119.768,119.776,119.761,119.761,296900000.0
2005-11-28 12:15:00,119.768,119.774,119.768,119.77,137399999.0
2005-11-28 12:16:00,119.769,119.781,119.769,119.776,280900002.0
2005-11-28 12:17:00,119.78,119.785,119.78,119.785,340900000.0
2005-11-28 12:18:00,119.776,119.779,119.776,119.779,79800000.0
2005-11-28 12:19:00,119.765,119.78,119.76,119.767,255199998.0
2005-11-28 12:20:00,119.761,119.761,119.753,119.753,293099993.0
2005-11-28 12:21:00,119.754,119.76,119.744,119.76,144100001.0
2005-11-28 12:22:00,119.76,119.763,119.754,119.763,147999999.0
2005-11-28 12:23:00,119.76,119.765,119.757,119.762,298599997.0
2005-11-28 12:24:00,119.765,119.773,119.765,119.767,275600003.0
2005-11-28 12:25:00,119.76,119.792,119.76,119.792,287300002.0
2005-11-28 12:26:00,119.79,119.79,119.776,119.784,160300000.0
2005-11-28 12:27:00,119.789,119.799,119.787,119.792,136600001.0
2005-11-28 12:28:00,119.787,119.799,119.787,119.798,157300000.0
2005-11-28 12:29:00,119.805,119.805,119.8,119.8,234800002.0
2005-11-28 12:30:00,119.806,119.816,119.806,119.808,54000000.0
2005-11-28 12:31:00,119.808,119.815,119.808,119.815,15400000.0
2005-11-28 12:32:00,119.812,119.812,119.803,119.803,292499997.0
2005-11-28 12:33:00,119.81,119.81,119.798,119.805,105900003.0
2005-11-28 12:34:00,119.811,119.823,119.811,119.821,196700001.0
2005-11-28 12:35:00,119.827,119.833,119.824,119.833,264800005.0
2005-11-28 12:36:00,119.834,119.842,119.834,119.835,154399998.0
2005-11-28 12:37:00,119.832,119.843,119.831,119.839,98300002.0
2005-11-28 12:38:00,119.842,119.849,119.842,119.842,181200001.0
2005-11-28 12:39:00,119.845,119.845,119.838,119.84,190500001.0
2005-11-28 12:40:00,119.845,119.845,119.842,119.842,75100000.0
2005-11-28 12:41:00,119.839,119.839,119.828,119.83,234799998.0
2005-11-28 12:42:00,119.836,119.836,119.817,119.833,158100002.0
2005-11-28 12:43:00,119.832,119.832,119.819,119.821,123699998.0
2005-11-28 12:44:00,119.824,119.831,119.803,119.803,359399997.0
2005-11-28 12:45:00,119.815,119.815,119.807,119.815,202300006.0
2005-11-28 12:46:00,119.817,119.826,119.815,119.82,298100003.0
2005-11-28 12:47:00,119.827,119.832,119.817,119.822,328400002.0
2005-11-28 12:48:00,119.819,119.826,119.815,119.818,197700000.0
2005-11-28 12:49:00,119.816,119.821,119.813,119.813,337599988.0
2005-11-28 12:50:00,119.807,119.82,119.807,119.815,235399994.0
2005-11-28 12:51:00,119.823,119.823,119.814,119.82,357599999.0
2005-11-28 12:52:00,119.822,119.825,119.822,119.825,119700000.0
2005-11-28 12:53:00,119.82,119.833,119.82,119.833,269700005.0
2005-11-28 12:54:00,119.824,119.824,119.821,119.821,55099998.0
2005-11-28 12:55:00,119.82,119.82,119.81,119.81,39900001.0
2005-11-28 12:56:00,119.803,119.803,119.797,119.797,139899996.0
2005-11-28 12:57:00,119.79,119.79,119.781,119.783,205499998.0
2005-11-28 12:58:00,119.785,119.8,119.785,119.797,430100001.0
2005-11-28 12:59:00,119.801,119.801,119.778,119.778,189200001.0
2005-11-28 13:00:00,119.782,119.79,119.772,119.772,110500001.0
2005-11-28 13:01:00,119.761,119.769,119.76,119.76,261400002.0
2005-11-28 13:02:00,119.75,119.764,119.75,119.76,135799999.0
2005-11-28 13:03:00,119.766,119.79,119.766,119.79,119999997.0
2005-11-28 13:04:00,119.79,119.803,119.79,119.798,217000000.0
2005-11-28 13:05:00,119.802,119.826,119.802,119.826,267399996.0
2005-11-28 13:06:00,119.831,119.84,119.822,119.837,204499997.0
2005-11-28 13:07:00,119.84,119.84,119.827,119.833,179699996.0
2005-11-28 13:08:00,119.831,119.831,119.822,119.822,71500000.0
2005-11-28 13:09:00,119.825,119.825,119.817,119.817,111600002.0
2005-11-28 13:10:00,119.823,119.823,119.814,119.817,208799997.0
2005-11-28 13:11:00,119.813,119.821,119.809,119.809,187599999.0
2005-11-28 13:12:00,119.8,119.805,119.8,119.8,146499999.0
2005-11-28 13:13:00,119.805,119.805,119.795,119.795,133799995.0
2005-11-28 13:14:00,119.797,119.805,119.797,119.8,96199999.0
2005-11-28 13:15:00,119.799,119.803,119.794,119.797,218100003.0
2005-11-28 13:16:00,119.795,119.826,119.795,119.826,102299997.0
2005-11-28 13:17:00,119.833,119.841,119.833,119.833,114600002.0
2005-11-28 13:18:00,119.835,119.835,119.825,119.83,197700001.0
2005-11-28 13:19:00,119.83,119.835,119.825,119.828,173599998.0
2005-11-28 13:20:00,119.83,119.835,119.83,119.83,237300004.0
2005-11-28 13:21:00,119.835,119.835,119.814,119.817,228799996.0
2005-11-28 13:22:00,119.81,119.811,119.8,119.804,273400004.0
2005-11-28 13:23:00,119.8,119.805,119.795,119.803,239999996.0
2005-11-28 13:24:00,119.803,119.805,119.8,119.8,220300002.0
2005-11-28 13:25:00,119.806,119.811,119.801,119.807,282799996.0
2005-11-28 13:26:00,119.803,119.803,119.789,119.789,150299997.0
2005-11-28 13:27:00,119.783,119.785,119.778,119.778,135200000.0
2005-11-28 13:28:00,119.775,119.79,119.775,119.79,142700006.0
2005-11-28 13:29:00,119.794,119.794,119.783,119.793,225700001.0
2005-11-28 13:30:00,119.795,119.795,119.79,119.795,160000003.0
2005-11-28 13:31:00,119.795,119.795,119.787,119.79,301999991.0
2005-11-28 13:32:00,119.791,119.791,119.775,119.778,259100000.0
2005-11-28 13:33:00,119.787,119.791,119.783,119.786,462099993.0
2005-11-28 13:34:00,119.78,119.792,119.78,119.792,184200000.0
2005-11-28 13:35:00,119.795,119.802,119.795,119.799,266300004.0
2005-11-28 13:36:00,119.8,119.807,119.792,119.797,199000000.0
2005-11-28 13:37:00,119.798,119.803,119.791,119.803,148900003.0
2005-11-28 13:38:00,119.8,119.805,119.795,119.798,159700000.0
2005-11-28 13:39:00,119.802,119.802,119.794,119.797,182599999.0
2005-11-28 13:40:00,119.806,119.814,119.802,119.814,175799999.0
2005-11-28 13:41:00,119.81,119.812,119.801,119.803,344700003.0
2005-11-28 13:42:00,119.805,119.805,119.8,119.805,197399999.0
2005-11-28 13:43:00,119.805,119.805,119.797,119.805,150699999.0
2005-11-28 13:44:00,119.804,119.804,119.792,119.792,529200000.0
2005-11-28 13:45:00,119.79,119.795,119.787,119.79,303600002.0
2005-11-28 13:46:00,119.79,119.797,119.787,119.787,358600003.0
2005-11-28 13:47:00,119.795,119.795,119.785,119.795,264700002.0
2005-11-28 13:48:00,119.797,119.804,119.793,119.803,113800002.0
2005-11-28 13:49:00,119.807,119.809,119.801,119.809,353300006.0
2005-11-28 13:50:00,119.818,119.832,119.817,119.817,290199998.0
2005-11-28 13:51:00,119.82,119.825,119.82,119.825,170199998.0
2005-11-28 13:52:00,119.814,119.818,119.798,119.8,241399999.0
2005-11-28 13:53:00,119.795,119.81,119.795,119.803,379699992.0
2005-11-28 13:54:00,119.8,119.804,119.792,119.804,203800006.0
2005-11-28 13:55:00,119.805,119.805,119.792,119.797,212999997.0
2005-11-28 13:56:00,119.792,119.797,119.79,119.795,271899998.0
2005-11-28 13:57:00,119.797,119.802,119.792,119.792,179999999.0
2005-11-28 13:58:00,119.79,119.799,119.788,119.788,296299996.0
2005-11-28 13:59:00,119.785,119.785,119.775,119.775,243100003.0
2005-11-28 14:00:00,119.782,119.791,119.782,119.786,396100006.0
2005-11-28 14:01:00,119.78,119.785,119.775,119.777,271900004.0
2005-11-28 14:02:00,119.783,119.783,119.764,119.764,266600001.0
2005-11-28 14:03:00,119.765,119.778,119.765,119.766,176800004.0
2005-11-28 14:04:00,119.76,119.767,119.757,119.76,186699999.0
2005-11-28 14:05:00,119.758,119.759,119.742,119.742,194699997.0
2005-11-28 14:06:00,119.745,119.745,119.74,119.745,126200002.0
2005-11-28 14:07:00,119.747,119.752,119.744,119.749,271799995.0
2005-11-28 14:08:00,119.75,119.763,119.749,119.763,283200009.0
2005-11-28 14:09:00,119.753,119.759,119.753,119.755,166200005.0
2005-11-28 14:10:00,119.765,119.765,119.76,119.76,90800000.0
2005-11-28 14:11:00,119.76,119.763,119.76,119.76,140699997.0
2005-11-28 14:12:00,119.753,119.758,119.753,119.756,180100006.0
2005-11-28 14:13:00,119.759,119.773,119.759,119.767,186499998.0
2005-11-28 14:14:00,119.778,119.781,119.771,119.771,157099998.0
2005-11-28 14:15:00,119.772,119.772,119.751,119.751,248400004.0
2005-11-28 14:16:00,119.745,119.755,119.745,119.755,263800004.0
2005-11-28 14:17:00,119.748,119.748,119.738,119.745,192900000.0
2005-11-28 14:18:00,119.74,119.745,119.74,119.74,197999996.0
2005-11-28 14:19:00,119.745,119.745,119.743,119.745,129799999.0
2005-11-28 14:20:00,119.745,119.745,119.74,119.74,70800000.0
2005-11-28 14:21:00,119.75,119.76,119.75,119.76,46400001.0
2005-11-28 14:22:00,119.764,119.764,119.75,119.754,248800004.0
2005-11-28 14:23:00,119.764,119.764,119.753,119.761,335499997.0
2005-11-28 14:24:00,119.763,119.769,119.755,119.756,314300000.0
2005-11-28 14:25:00,119.763,119.774,119.763,119.767,101699997.0
2005-11-28 14:26:00,119.77,119.776,119.76,119.76,224899997.0
2005-11-28 14:27:00,119.762,119.779,119.762,119.772,260699995.0
2005-11-28 14:28:00,119.771,119.771,119.766,119.768,390500002.0
2005-11-28 14:29:00,119.768,119.77,119.764,119.767,252600002.0
2005-11-28 14:30:00,119.76,119.765,119.755,119.765,281800004.0
2005-11-28 14:31:00,119.764,119.764,119.757,119.757,292500007.0
2005-11-28 14:32:00,119.75,119.761,119.75,119.761,57500002.0
2005-11-28 14:33:00,119.762,119.785,119.762,119.783,104000003.0
2005-11-28 14:34:00,119.787,119.794,119.786,119.792,240000000.0
2005-11-28 14:35:00,119.789,119.79,119.782,119.782,106199999.0
2005-11-28 14:36:00,119.778,119.801,119.778,119.801,263899999.0
2005-11-28 14:37:00,119.807,119.813,119.807,119.813,53700001.0
2005-11-28 14:38:00,119.804,119.807,119.798,119.801,196200002.0
2005-11-28 14:39:00,119.8,119.805,119.797,119.798,188200001.0
2005-11-28 14:40:00,119.797,119.804,119.794,119.794,230299996.0
2005-11-28 14:41:00,119.793,119.794,119.767,119.767,166300003.0
2005-11-28 14:42:00,119.741,119.75,119.73,119.73,313899996.0
2005-11-28 14:43:00,119.731,119.748,119.731,119.746,465600002.0
2005-11-28 14:44:00,119.758,119.761,119.749,119.754,139699998.0
2005-11-28 14:45:00,119.749,119.753,119.744,119.753,108299996.0
2005-11-28 14:46:00,119.758,119.769,119.758,119.767,107200002.0
2005-11-28 14:47:00,119.757,119.771,119.757,119.767,223799997.0
2005-11-28 14:48:00,119.773,119.773,119.762,119.767,145199997.0
2005-11-28 14:49:00,119.762,119.765,119.757,119.765,172999997.0
2005-11-28 14:50:00,119.76,119.765,119.757,119.757,142099998.0
2005-11-28 14:51:00,119.76,119.764,119.751,119.751,253199997.0
2005-11-28 14:52:00,119.753,119.758,119.745,119.758,122500001.0
2005-11-28 14:53:00,119.755,119.755,119.744,119.744,178300001.0
2005-11-28 14:54:00,119.745,119.753,119.742,119.743,156700004.0
2005-11-28 14:55:00,119.735,119.735,119.725,119.73,216200003.0
2005-11-28 14:56:00,119.733,119.733,119.721,119.721,93500001.0
2005-11-28 14:57:00,119.727,119.733,119.72,119.733,140100005.0
2005-11-28 14:58:00,119.735,119.735,119.727,119.73,317500005.0
2005-11-28 14:59:00,119.733,119.733,119.72,119.73,177100002.0
2005-11-28 15:00:00,119.727,119.727,119.717,119.718,204199997.0
2005-11-28 15:01:00,119.73,119.741,119.725,119.725,126800000.0
2005-11-28 15:02:00,119.722,119.728,119.715,119.715,147600000.0
2005-11-28 15:03:00,119.725,119.744,119.725,119.735,41700001.0
2005-11-28 15:04:00,119.732,119.732,119.72,119.72,210700004.0
2005-11-28 15:05:00,119.727,119.734,119.726,119.734,114000000.0
2005-11-28 15:06:00,119.725,119.747,119.725,119.746,147700004.0
2005-11-28 15:07:00,119.733,119.745,119.733,119.739,266300003.0
2005-11-28 15:08:00,119.732,119.732,119.716,119.725,198799997.0
2005-11-28 15:09:00,119.728,119.729,119.725,119.728,203400004.0
2005-11-28 15:10:00,119.721,119.728,119.715,119.726,247299996.0
2005-11-28 15:11:00,119.728,119.73,119.713,119.713,289500001.0
2005-11-28 15:12:00,119.71,119.71,119.698,119.698,137599997.0
2005-11-28 15:13:00,119.705,119.705,119.695,119.698,253699998.0
2005-11-28 15:14:00,119.703,119.717,119.703,119.709,212500004.0
2005-11-28 15:15:00,119.702,119.715,119.702,119.71,179799995.0
2005-11-28 15:16:00,119.713,119.715,119.713,119.715,10900000.0
2005-11-28 15:17:00,119.712,119.723,119.712,119.723,196300002.0
2005-11-28 15:18:00,119.728,119.736,119.724,119.73,141400002.0
2005-11-28 15:19:00,119.723,119.723,119.711,119.718,285900006.0
2005-11-28 15:20:00,119.722,119.722,119.703,119.714,343100001.0
2005-11-28 15:21:00,119.718,119.728,119.715,119.716,227000002.0
2005-11-28 15:22:00,119.719,119.73,119.713,119.713,186599997.0
2005-11-28 15:23:00,119.711,119.729,119.711,119.724,181799994.0
2005-11-28 15:24:00,119.734,119.741,119.732,119.732,384800005.0
2005-11-28 15:25:00,119.725,119.725,119.717,119.725,183800001.0
2005-11-28 15:26:00,119.722,119.733,119.713,119.733,151700001.0
2005-11-28 15:27:00,119.735,119.735,119.727,119.735,200200001.0
2005-11-28 15:28:00,119.733,119.733,119.727,119.727,53200001.0
2005-11-28 15:29:00,119.722,119.732,119.722,119.729,179600004.0
2005-11-28 15:30:00,119.733,119.733,119.72,119.728,218800003.0
2005-11-28 15:31:00,119.738,119.738,119.734,119.737,161599999.0
2005-11-28 15:32:00,119.727,119.74,119.727,119.735,246100002.0
2005-11-28 15:33:00,119.737,119.753,119.737,119.753,156499999.0
2005-11-28 15:34:00,119.756,119.756,119.746,119.753,100999999.0
2005-11-28 15:35:00,119.758,119.771,119.758,119.77,109300000.0
2005-11-28 15:36:00,119.779,119.813,119.779,119.813,240800001.0
2005-11-28 15:37:00,119.813,119.813,119.801,119.801,248200000.0
2005-11-28 15:38:00,119.809,119.817,119.809,119.817,241999994.0
2005-11-28 15:39:00,119.807,119.827,119.807,119.82,233299998.0
2005-11-28 15:40:00,119.824,119.833,119.822,119.833,306299997.0
2005-11-28 15:41:00,119.832,119.841,119.832,119.832,175900003.0
2005-11-28 15:42:00,119.825,119.828,119.818,119.819,320100000.0
2005-11-28 15:43:00,119.821,119.823,119.814,119.823,255000000.0
2005-11-28 15:44:00,119.82,119.822,119.818,119.818,272999997.0
2005-11-28 15:45:00,119.819,119.819,119.806,119.809,153299999.0
2005-11-28 15:46:00,119.805,119.805,119.793,119.8,316900005.0
2005-11-28 15:47:00,119.79,119.79,119.762,119.762,215900001.0
2005-11-28 15:48:00,119.776,119.782,119.774,119.78,311500001.0
2005-11-28 15:49:00,119.778,119.782,119.777,119.777,281000004.0
2005-11-28 15:50:00,119.771,119.771,119.754,119.763,442900002.0
2005-11-28 15:51:00,119.771,119.778,119.77,119.777,304599994.0
2005-11-28 15:52:00,119.777,119.783,119.777,119.783,177999999.0
2005-11-28 15:53:00,119.788,119.799,119.787,119.797,166799999.0
2005-11-28 15:54:00,119.803,119.81,119.793,119.8,329700006.0
2005-11-28 15:55:00,119.802,119.805,119.795,119.8,58000001.0
2005-11-28 15:56:00,119.795,119.814,119.794,119.814,279200004.0
2005-11-28 15:57:00,119.802,119.805,119.797,119.805,137600000.0
2005-11-28 15:58:00,119.797,119.797,119.788,119.79,92000002.0
2005-11-28 15:59:00,119.791,119.8,119.791,119.797,389400004.0
2005-11-28 16:00:00,119.797,119.797,119.79,119.793,387400002.0
2005-11-28 16:01:00,119.795,119.8,119.795,119.8,102500002.0
2005-11-28 16:02:00,119.802,119.814,119.801,119.807,118800003.0
2005-11-28 16:03:00,119.82,119.828,119.818,119.818,182299995.0
2005-11-28 16:04:00,119.801,119.804,119.792,119.792,402499999.0
2005-11-28 16:05:00,119.789,119.794,119.783,119.792,199599995.0
2005-11-28 16:06:00,119.793,119.793,119.774,119.778,213500004.0
2005-11-28 16:07:00,119.765,119.768,119.759,119.766,257199996.0
2005-11-28 16:08:00,119.775,119.775,119.765,119.765,116099999.0
2005-11-28 16:09:00,119.77,119.77,119.757,119.757,273100006.0
2005-11-28 16:10:00,119.767,119.778,119.766,119.774,151200000.0
2005-11-28 16:11:00,119.783,119.788,119.772,119.788,89300001.0
2005-11-28 16:12:00,119.793,119.793,119.781,119.781,222400002.0
2005-11-28 16:13:00,119.79,119.799,119.788,119.797,245500001.0
2005-11-28 16:14:00,119.792,119.792,119.775,119.777,221399996.0
2005-11-28 16:15:00,119.775,119.791,119.775,119.791,193099999.0
2005-11-28 16:16:00,119.793,119.793,119.782,119.786,261500006.0
2005-11-28 16:17:00,119.783,119.785,119.775,119.778,308700000.0
2005-11-28 16:18:00,119.777,119.777,119.767,119.774,237399997.0
2005-11-28 16:19:00,119.776,119.776,119.764,119.764,104799998.0
2005-11-28 16:20:00,119.777,119.784,119.772,119.772,241700004.0
2005-11-28 16:21:00,119.773,119.773,119.759,119.765,298000005.0
2005-11-28 16:22:00,119.764,119.765,119.749,119.757,354099999.0
2005-11-28 16:23:00,119.75,119.759,119.731,119.731,203699995.0
2005-11-28 16:24:00,119.712,119.72,119.707,119.71,130899999.0
2005-11-28 16:25:00,119.703,119.703,119.697,119.703,112100003.0
2005-11-28 16:26:00,119.696,119.7,119.689,119.689,244499996.0
2005-11-28 16:27:00,119.686,119.686,119.686,119.686,41500001.0
2005-11-28 16:28:00,119.699,119.708,119.695,119.707,317300003.0
2005-11-28 16:29:00,119.729,119.734,119.729,119.734,71200003.0
2005-11-28 16:30:00,119.745,119.753,119.741,119.741,345299996.0
2005-11-28 16:31:00,119.733,119.733,119.716,119.724,252200004.0
2005-11-28 16:32:00,119.715,119.725,119.715,119.718,230700000.0
2005-11-28 16:33:00,119.713,119.727,119.713,119.727,144400003.0
2005-11-28 16:34:00,119.722,119.722,119.716,119.717,175999998.0
2005-11-28 16:35:00,119.725,119.725,119.718,119.72,480299994.0
2005-11-28 16:36:00,119.717,119.717,119.686,119.69,396499993.0
2005-11-28 16:37:00,119.69,119.716,119.69,119.716,300500001.0
2005-11-28 16:38:00,119.73,119.74,119.73,119.737,145900001.0
2005-11-28 16:39:00,119.733,119.755,119.718,119.754,170100001.0
2005-11-28 16:40:00,119.758,119.784,119.758,119.781,192800000.0
2005-11-28 16:41:00,119.787,119.794,119.778,119.794,350100002.0
2005-11-28 16:42:00,119.787,119.787,119.772,119.777,160700003.0
2005-11-28 16:43:00,119.787,119.835,119.787,119.835,216700004.0
2005-11-28 16:44:00,119.83,119.83,119.821,119.822,157100002.0
2005-11-28 16:45:00,119.817,119.818,119.804,119.812,301100002.0
2005-11-28 16:46:00,119.805,119.805,119.793,119.804,134300004.0
2005-11-28 16:47:00,119.807,119.814,119.8,119.814,314700001.0
2005-11-28 16:48:00,119.808,119.808,119.791,119.792,97500001.0
2005-11-28 16:49:00,119.784,119.799,119.784,119.799,404500001.0
2005-11-28 16:50:00,119.806,119.806,119.795,119.795,134399996.0
2005-11-28 16:51:00,119.801,119.801,119.778,119.793,319400005.0
2005-11-28 16:52:00,119.783,119.783,119.772,119.772,30400000.0
2005-11-28 16:53:00,119.755,119.755,119.742,119.742,75000001.0
2005-11-28 16:54:00,119.741,119.741,119.718,119.723,325900002.0
2005-11-28 16:55:00,119.72,119.732,119.72,119.732,335499996.0
2005-11-28 16:56:00,119.74,119.77,119.74,119.764,289300001.0
2005-11-28 16:57:00,119.773,119.775,119.77,119.775,55599998.0
2005-11-28 16:58:00,119.778,119.787,119.773,119.778,386899997.0
2005-11-28 16:59:00,119.78,119.792,119.774,119.792,230700000.0
2005-11-28 17:00:00,119.793,119.807,119.786,119.798,261399999.0
2005-11-28 17:01:00,119.791,119.791,119.774,119.778,361099998.0
2005-11-28 17:02:00,119.782,119.782,119.757,119.76,222200004.0
2005-11-28 17:03:00,119.746,119.75,119.735,119.745,185700002.0
2005-11-28 17:04:00,119.758,119.767,119.737,119.737,121200002.0
2005-11-28 17:05:00,119.718,119.726,119.703,119.703,244299999.0
2005-11-28 17:06:00,119.695,119.719,119.681,119.719,165400001.0
2005-11-28 17:07:00,119.73,119.735,119.723,119.726,357700005.0
2005-11-28 17:08:00,119.719,119.731,119.712,119.724,368499997.0
2005-11-28 17:09:00,119.72,119.737,119.716,119.734,177799998.0
2005-11-28 17:10:00,119.737,119.737,119.706,119.731,232599997.0
2005-11-28 17:11:00,119.732,119.737,119.717,119.717,130500000.0
2005-11-28 17:12:00,119.71,119.718,119.708,119.718,211000003.0
2005-11-28 17:13:00,119.727,119.742,119.725,119.742,230600001.0
2005-11-28 17:14:00,119.745,119.758,119.745,119.756,166800000.0
2005-11-28 17:15:00,119.753,119.756,119.743,119.756,160800003.0
2005-11-28 17:16:00,119.75,119.755,119.75,119.755,197499997.0
2005-11-28 17:17:00,119.756,119.76,119.732,119.732,247500002.0
2005-11-28 17:18:00,119.712,119.712,119.71,119.71,97400002.0
2005-11-28 17:19:00,119.697,119.697,119.682,119.685,316400004.0
2005-11-28 17:20:00,119.688,119.688,119.647,119.649,315500002.0
2005-11-28 17:21:00,119.653,119.661,119.652,119.652,292199997.0
2005-11-28 17:22:00,119.656,119.667,119.656,119.667,149700004.0
2005-11-28 17:23:00,119.655,119.672,119.655,119.668,171200001.0
2005-11-28 17:24:00,119.671,119.671,119.642,119.642,184500003.0
2005-11-28 17:25:00,119.646,119.646,119.621,119.621,145800003.0
2005-11-28 17:26:00,119.601,119.601,119.588,119.601,184699993.0
2005-11-28 17:27:00,119.61,119.619,119.604,119.604,249199994.0
2005-11-28 17:28:00,119.612,119.628,119.598,119.628,251799998.0
2005-11-28 17:29:00,119.63,119.64,119.629,119.634,261300003.0
2005-11-28 17:30:00,119.634,119.645,119.628,119.638,423099996.0
2005-11-28 17:31:00,119.64,119.649,119.637,119.637,209699996.0
2005-11-28 17:32:00,119.633,119.633,119.617,119.618,169500001.0
2005-11-28 17:33:00,119.613,119.637,119.613,119.633,459099993.0
2005-11-28 17:34:00,119.62,119.62,119.61,119.61,97599998.0
2005-11-28 17:35:00,119.615,119.615,119.608,119.608,157199997.0
2005-11-28 17:36:00,119.61,119.621,119.606,119.615,424300004.0
2005-11-28 17:37:00,119.618,119.622,119.616,119.616,215200001.0
2005-11-28 17:38:00,119.617,119.626,119.614,119.624,258500006.0
2005-11-28 17:39:00,119.616,119.619,119.616,119.619,57600000.0
2005-11-28 17:40:00,119.608,119.613,119.599,119.613,115799999.0
2005-11-28 17:41:00,119.61,119.613,119.604,119.61,363199999.0
2005-11-28 17:42:00,119.608,119.608,119.588,119.591,305599997.0
2005-11-28 17:43:00,119.575,119.575,119.542,119.55,159700002.0
2005-11-28 17:44:00,119.567,119.567,119.547,119.555,402300005.0
2005-11-28 17:45:00,119.557,119.57,119.514,119.514,220699996.0
2005-11-28 17:46:00,119.506,119.509,119.469,119.469,195500000.0
2005-11-28 17:47:00,119.44,119.44,119.413,119.413,188800000.0
2005-11-28 17:48:00,119.39,119.39,119.349,119.349,73800000.0
2005-11-28 17:49:00,119.316,119.323,119.28,119.28,308899998.0
2005-11-28 17:50:00,119.271,119.271,119.201,119.201,258500001.0
2005-11-28 17:51:00,119.196,119.22,119.18,119.217,290699998.0
2005-11-28 17:52:00,119.23,119.27,119.23,119.252,251399998.0
2005-11-28 17:53:00,119.256,119.278,119.242,119.278,269800002.0
2005-11-28 17:54:00,119.295,119.306,119.292,119.293,176000005.0
2005-11-28 17:55:00,119.283,119.291,119.274,119.291,333399999.0
2005-11-28 17:56:00,119.291,119.291,119.269,119.269,165700004.0
2005-11-28 17:57:00,119.265,119.288,119.265,119.287,232600002.0
2005-11-28 17:58:00,119.287,119.296,119.272,119.272,162100002.0
2005-11-28 17:59:00,119.259,119.259,119.192,119.192,160200005.0
2005-11-28 18:00:00,119.183,119.248,119.183,119.248,310200001.0
2005-11-28 18:01:00,119.22,119.22,119.22,119.22,2107499994.0
2005-11-28 18:02:00,119.21,119.21,119.2,119.21,2107499994.0
2005-11-28 18:03:00,119.2,119.22,119.2,119.22,2107499994.0
2005-11-28 18:04:00,119.21,119.22,119.21,119.21,2107499994.0
2005-11-28 18:05:00,119.22,119.22,119.2,119.2,2107499994.0
2005-11-28 18:06:00,119.21,119.22,119.21,119.22,2107499994.0
2005-11-28 18:07:00,119.21,119.22,119.21,119.21,2107499994.0
2005-11-28 18:09:00,119.22,119.22,119.21,119.21,2107499994.0
2005-11-28 18:11:00,119.318,119.326,119.314,119.318,2107499994.0
2005-11-28 18:12:00,119.21,119.21,119.2,119.21,1981700004.0
2005-11-28 18:13:00,119.22,119.24,119.22,119.22,1981700004.0
2005-11-28 18:14:00,119.24,119.27,119.22,119.27,1981700004.0
2005-11-28 18:15:00,119.28,119.28,119.28,119.28,1981700004.0
2005-11-28 18:16:00,119.27,119.29,119.27,119.27,1981700004.0
2005-11-28 18:17:00,119.247,119.271,119.239,119.271,1981700004.0
2005-11-28 18:18:00,119.24,119.24,119.22,119.22,1868099992.0
2005-11-28 18:19:00,119.21,119.21,119.21,119.21,1868099992.0
2005-11-28 18:20:00,119.22,119.22,119.21,119.22,1868099992.0
2005-11-28 18:21:00,119.21,119.22,119.21,119.22,1868099992.0
2005-11-28 18:22:00,119.21,119.22,119.19,119.2,1868099992.0
2005-11-28 18:23:00,119.19,119.22,119.19,119.22,1868099992.0
2005-11-28 18:25:00,119.24,119.25,119.22,119.25,1868099992.0
2005-11-28 18:26:00,119.24,119.24,119.22,119.22,1868099992.0
2005-11-28 18:27:00,119.252,119.252,119.235,119.237,1868099992.0
2005-11-28 18:28:00,119.24,119.24,119.22,119.22,1895300014.0
2005-11-28 18:29:00,119.21,119.22,119.21,119.22,1895300014.0
2005-11-28 18:30:00,119.225,119.258,119.225,119.247,1895300014.0
2005-11-28 18:31:00,119.22,119.25,119.22,119.24,1895599998.0
2005-11-28 18:32:00,119.25,119.25,119.22,119.22,1895599998.0
2005-11-28 18:33:00,119.24,119.24,119.22,119.24,1895599998.0
2005-11-28 18:34:00,119.22,119.25,119.22,119.25,1895599998.0
2005-11-28 18:35:00,119.24,119.25,119.24,119.25,1895599998.0
2005-11-28 18:36:00,119.308,119.308,119.295,119.296,1895599998.0
2005-11-28 18:37:00,119.286,119.305,119.286,119.287,1464200012.0
2005-11-28 18:38:00,119.28,119.28,119.257,119.262,1395300001.0
2005-11-28 18:39:00,119.257,119.257,119.224,119.227,579000008.0
2005-11-28 18:40:00,119.225,119.225,119.211,119.211,1808100012.0
2005-11-28 18:41:00,119.205,119.205,119.184,119.189,1593500000.0
2005-11-28 18:42:00,119.187,119.207,119.186,119.196,1587799994.0
2005-11-28 18:43:00,119.2,119.217,119.2,119.213,1126199999.0
2005-11-28 18:44:00,119.211,119.211,119.198,119.198,775999994.0
2005-11-28 18:45:00,119.198,119.211,119.198,119.2,1461200001.0
2005-11-28 18:46:00,119.198,119.213,119.191,119.213,1815500001.0
2005-11-28 18:47:00,119.223,119.235,119.218,119.234,442199998.0
2005-11-28 18:48:00,119.236,119.25,119.236,119.24,644299996.0
2005-11-28 18:49:00,119.237,119.257,119.232,119.257,1161799998.0
2005-11-28 18:50:00,119.26,119.26,119.239,119.253,1811700003.0
2005-11-28 18:51:00,119.255,119.262,119.246,119.247,1329899995.0
2005-11-28 18:52:00,119.248,119.254,119.233,119.233,1553200006.0
2005-11-28 18:53:00,119.237,119.245,119.226,119.238,1331299989.0
2005-11-28 18:54:00,119.24,119.244,119.232,119.235,1750500006.0
2005-11-28 18:55:00,119.213,119.225,119.212,119.218,1910099994.0
2005-11-28 18:56:00,119.218,119.225,119.217,119.217,286600000.0
2005-11-28 18:57:00,119.213,119.214,119.2,119.212,1149499988.0
2005-11-28 18:58:00,119.215,119.227,119.203,119.224,1476900000.0
2005-11-28 18:59:00,119.227,119.234,119.222,119.233,2025100014.0
2005-11-28 19:00:00,119.228,119.228,119.201,119.201,558200003.0
2005-11-28 19:01:00,119.205,119.211,119.2,119.211,603400005.0
2005-11-28 19:02:00,119.21,119.212,119.195,119.195,693000003.0
2005-11-28 19:03:00,119.196,119.202,119.194,119.196,1448599991.0
2005-11-28 19:04:00,119.199,119.213,119.199,119.209,1041600006.0
2005-11-28 19:05:00,119.205,119.205,119.188,119.188,835600001.0
2005-11-28 19:06:00,119.186,119.201,119.186,119.197,1287199999.0
2005-11-28 19:08:00,119.201,119.208,119.195,119.2,1456499997.0
2005-11-28 19:09:00,119.193,119.216,119.193,119.215,737599995.0
2005-11-28 19:10:00,119.219,119.219,119.204,119.212,1018100003.0
2005-11-28 19:11:00,119.208,119.214,119.205,119.21,900199999.0
2005-11-28 19:12:00,119.207,119.208,119.197,119.203,1186799992.0
2005-11-28 19:13:00,119.202,119.216,119.196,119.216,586199999.0
2005-11-28 19:14:00,119.22,119.244,119.22,119.243,879200001.0
2005-11-28 19:15:00,119.254,119.269,119.254,119.26,1706699997.0
2005-11-28 19:16:00,119.269,119.269,119.244,119.255,818799992.0
2005-11-28 19:17:00,119.255,119.258,119.247,119.247,1248200010.0
2005-11-28 19:18:00,119.233,119.233,119.21,119.214,1024100000.0
2005-11-28 19:19:00,119.209,119.213,119.197,119.2,1404700007.0
2005-11-28 19:20:00,119.202,119.211,119.196,119.201,776300000.0
2005-11-28 19:21:00,119.2,119.205,119.197,119.2,1138799988.0
2005-11-28 19:22:00,119.199,119.203,119.176,119.187,892600000.0
2005-11-28 19:23:00,118.9,118.91,118.88,118.88,1558600005.0
2005-11-28 19:24:00,119.207,119.214,119.205,119.208,1558600005.0
2005-11-28 19:25:00,119.206,119.239,119.206,119.23,1454199996.0
2005-11-28 19:26:00,118.86,118.86,118.77,118.77,1653000015.0
2005-11-28 19:27:00,119.212,119.223,119.208,119.223,1653000015.0
2005-11-28 19:28:00,119.216,119.231,119.211,119.213,1124699998.0
2005-11-28 19:29:00,119.215,119.223,119.208,119.223,520200003.0
2005-11-28 19:30:00,119.222,119.233,119.222,119.232,867900005.0
2005-11-28 19:31:00,119.235,119.249,119.219,119.227,1603200005.0
2005-11-28 19:32:00,119.23,119.235,119.226,119.227,1399699996.0
2005-11-28 19:33:00,119.223,119.226,119.213,119.226,1202800000.0
2005-11-28 19:34:00,119.227,119.242,119.226,119.242,1234200016.0
2005-11-28 19:35:00,119.243,119.243,119.232,119.237,1255099996.0
2005-11-28 19:36:00,119.225,119.243,119.225,119.243,738100002.0
2005-11-28 19:37:00,119.238,119.244,119.238,119.243,204800001.0
2005-11-28 19:38:00,119.241,119.241,119.23,119.23,953800003.0
2005-11-28 19:39:00,119.231,119.243,119.23,119.243,1320900003.0
2005-11-28 19:40:00,119.242,119.242,119.229,119.24,940499996.0
2005-11-28 19:41:00,119.24,119.253,119.24,119.253,1619600000.0
2005-11-28 19:42:00,119.257,119.271,119.257,119.26,839200015.0
2005-11-28 19:43:00,119.252,119.252,119.233,119.239,510499997.0
2005-11-28 19:44:00,119.242,119.242,119.227,119.227,918600007.0
2005-11-28 19:45:00,119.223,119.223,119.183,119.189,837600006.0
2005-11-28 19:46:00,119.183,119.183,119.17,119.17,1338300011.0
2005-11-28 19:47:00,119.17,119.18,119.169,119.175,661200003.0
2005-11-28 19:48:00,119.168,119.171,119.156,119.159,1934900004.0
2005-11-28 19:49:00,119.154,119.173,119.154,119.173,668099998.0
2005-11-28 19:50:00,119.173,119.173,119.142,119.157,759899996.0
2005-11-28 19:51:00,119.156,119.173,119.156,119.173,634899997.0
2005-11-28 19:52:00,119.175,119.178,119.17,119.172,748799997.0
2005-11-28 19:53:00,119.175,119.175,119.163,119.167,1159399999.0
2005-11-28 19:54:00,119.165,119.165,119.16,119.165,1894500007.0
2005-11-28 19:55:00,119.157,119.165,119.157,119.165,512300005.0
2005-11-28 19:56:00,119.165,119.165,119.157,119.165,594100004.0
2005-11-28 19:57:00,119.162,119.162,119.139,119.139,690499979.0
2005-11-28 19:58:00,119.132,119.132,119.113,119.113,1296399995.0
2005-11-28 19:59:00,119.113,119.113,119.104,119.113,630599996.0
2005-11-28 20:00:00,119.118,119.125,119.118,119.12,304499998.0
2005-11-28 20:01:00,119.117,119.123,119.111,119.123,489700000.0
2005-11-28 20:02:00,119.122,119.151,119.122,119.151,1194299989.0
2005-11-28 20:03:00,119.159,119.173,119.158,119.158,854800002.0
2005-11-28 20:04:00,119.155,119.155,119.15,119.155,783100001.0
2005-11-28 20:05:00,119.148,119.162,119.143,119.155,929999997.0
2005-11-28 20:06:00,119.147,119.148,119.125,119.135,1737799997.0
2005-11-28 20:07:00,119.13,119.136,119.126,119.127,900399992.0
2005-11-28 20:08:00,119.122,119.14,119.122,119.128,867599998.0
2005-11-28 20:09:00,119.117,119.127,119.104,119.104,992800013.0
2005-11-28 20:10:00,119.101,119.101,119.053,119.053,1025100004.0
2005-11-28 20:11:00,119.053,119.081,119.053,119.081,1902200018.0
2005-11-28 20:12:00,118.34,118.38,118.33,118.38,918699996.0
2005-11-28 20:13:00,119.039,119.048,119.014,119.014,918699996.0
2005-11-28 20:14:00,119.019,119.029,119.002,119.024,1225900001.0
2005-11-28 20:15:00,119.027,119.041,119.027,119.031,1316100002.0
2005-11-28 20:16:00,119.02,119.032,119.018,119.018,859199990.0
2005-11-28 20:17:00,119.014,119.014,119.003,119.003,745500009.0
2005-11-28 20:18:00,118.997,118.997,118.942,118.945,268900001.0
2005-11-28 20:19:00,118.945,118.953,118.937,118.953,1166000001.0
2005-11-28 20:20:00,118.951,118.951,118.909,118.909,976500007.0
2005-11-28 20:21:00,118.9,118.9,118.868,118.874,1732500005.0
2005-11-28 20:22:00,118.868,118.883,118.86,118.87,1269700012.0
2005-11-28 20:23:00,118.87,118.888,118.869,118.882,821699996.0
2005-11-28 20:24:00,118.881,118.881,118.853,118.859,724199999.0
2005-11-28 20:25:00,118.862,118.862,118.839,118.84,982499994.0
2005-11-28 20:26:00,118.831,118.831,118.759,118.789,1195100007.0
2005-11-28 20:27:00,118.775,118.775,118.652,118.671,1422699997.0
2005-11-28 20:28:00,118.55,118.55,118.53,118.55,740399997.0
2005-11-28 20:29:00,118.54,118.54,118.54,118.54,740399997.0
2005-11-28 20:30:00,118.55,118.55,118.53,118.55,740399997.0
2005-11-28 20:31:00,118.57,118.57,118.57,118.57,740399997.0
2005-11-28 20:32:00,118.55,118.57,118.55,118.57,740399997.0
2005-11-28 20:33:00,118.737,118.759,118.731,118.744,740399997.0
2005-11-28 20:34:00,118.745,118.751,118.737,118.737,646600007.0
2005-11-28 20:35:00,118.739,118.746,118.737,118.737,669199998.0
2005-11-28 20:36:00,118.74,118.78,118.74,118.78,455399992.0
2005-11-28 20:37:00,118.783,118.784,118.775,118.784,527400003.0
2005-11-28 20:38:00,118.789,118.828,118.789,118.823,947400005.0
2005-11-28 20:39:00,118.823,118.823,118.799,118.799,1163399999.0
2005-11-28 20:40:00,118.57,118.59,118.55,118.59,1224800006.0
2005-11-28 20:41:00,118.771,118.771,118.733,118.739,1224800006.0
2005-11-28 20:42:00,118.728,118.737,118.713,118.72,1012300011.0
2005-11-28 20:43:00,118.716,118.716,118.683,118.688,1735100001.0
2005-11-28 20:44:00,118.68,118.68,118.617,118.639,1697399982.0
2005-11-28 20:45:00,118.631,118.636,118.535,118.535,1524300000.0
2005-11-28 20:46:00,118.532,118.538,118.496,118.517,1669300010.0
2005-11-28 20:47:00,118.517,118.529,118.509,118.518,1627799998.0
2005-11-28 20:48:00,118.513,118.513,118.495,118.512,1239300014.0
2005-11-28 20:49:00,118.51,118.522,118.499,118.516,1069800007.0
2005-11-28 20:50:00,118.525,118.563,118.525,118.558,1402099993.0
2005-11-28 20:51:00,118.561,118.571,118.561,118.565,710200005.0
2005-11-28 20:52:00,118.567,118.57,118.561,118.564,217000001.0
2005-11-28 20:53:00,118.567,118.601,118.567,118.585,1041200006.0
2005-11-28 20:54:00,118.589,118.63,118.589,118.609,419600005.0
2005-11-28 20:55:00,118.603,118.603,118.564,118.564,1659500004.0
2005-11-28 20:56:00,118.565,118.588,118.549,118.573,575800005.0
2005-11-28 20:57:00,118.571,118.571,118.524,118.531,1432300006.0
2005-11-28 20:58:00,118.6,118.62,118.57,118.57,1953600006.0
2005-11-28 20:59:00,118.58,118.58,118.57,118.57,1953600006.0
2005-11-28 21:00:00,118.598,118.598,118.573,118.582,1953600006.0
2005-11-28 21:01:00,118.579,118.579,118.525,118.54,1073100016.0
2005-11-28 21:02:00,118.531,118.541,118.525,118.525,841799991.0
2005-11-28 21:03:00,118.53,118.547,118.522,118.522,1181300010.0
2005-11-28 21:04:00,118.52,118.54,118.52,118.527,429599997.0
2005-11-28 21:05:00,118.523,118.525,118.516,118.525,895600002.0
2005-11-28 21:06:00,118.524,118.524,118.495,118.496,852900010.0
2005-11-28 21:07:00,118.491,118.491,118.456,118.459,1621699995.0
2005-11-28 21:08:00,118.457,118.499,118.457,118.467,719300003.0
2005-11-28 21:09:00,118.452,118.452,118.413,118.426,337699998.0
2005-11-28 21:10:00,118.42,118.429,118.366,118.366,457800004.0
2005-11-28 21:11:00,118.364,118.364,118.343,118.343,289299999.0
2005-11-28 21:12:00,118.338,118.359,118.328,118.359,510600007.0
2005-11-28 21:13:00,118.361,118.411,118.361,118.404,770699997.0
2005-11-28 21:14:00,118.419,118.439,118.419,118.428,2065400013.0
2005-11-28 21:15:00,118.43,118.448,118.402,118.445,1386000013.0
2005-11-28 21:16:00,118.446,118.469,118.441,118.466,942600001.0
2005-11-28 21:17:00,118.463,118.475,118.424,118.44,1780100001.0
2005-11-28 21:18:00,118.451,118.498,118.451,118.484,1257099999.0
2005-11-28 21:19:00,118.492,118.521,118.49,118.521,1142799999.0
2005-11-28 21:20:00,118.529,118.57,118.521,118.561,1146000006.0
2005-11-28 21:21:00,118.562,118.562,118.533,118.533,1167899998.0
2005-11-28 21:22:00,118.533,118.536,118.518,118.518,1620499991.0
2005-11-28 21:23:00,118.523,118.528,118.516,118.518,958800004.0
2005-11-28 21:24:00,118.514,118.535,118.514,118.535,1436600002.0
2005-11-28 21:25:00,118.549,118.567,118.549,118.567,1614399997.0
2005-11-28 21:26:00,118.565,118.565,118.546,118.551,958999992.0
2005-11-28 21:27:00,118.548,118.556,118.539,118.547,1146000002.0
2005-11-28 21:28:00,118.536,118.539,118.514,118.539,386500000.0
2005-11-28 21:29:00,118.541,118.541,118.517,118.517,860199994.0
2005-11-28 21:30:00,118.523,118.537,118.523,118.537,861300007.0
2005-11-28 21:31:00,118.539,118.563,118.539,118.563,99700002.0
2005-11-28 21:32:00,118.565,118.565,118.555,118.555,816199998.0
2005-11-28 21:33:00,118.558,118.585,118.554,118.582,380100001.0
2005-11-28 21:34:00,118.585,118.6,118.574,118.574,469500007.0
2005-11-28 21:35:00,118.573,118.573,118.56,118.56,299200001.0
2005-11-28 21:36:00,118.558,118.558,118.53,118.53,396500003.0
2005-11-28 21:37:00,118.53,118.541,118.53,118.531,417900007.0
2005-11-28 21:38:00,118.537,118.545,118.537,118.538,121900000.0
2005-11-28 21:39:00,118.54,118.545,118.537,118.545,621500005.0
2005-11-28 21:40:00,118.549,118.566,118.543,118.556,707800001.0
2005-11-28 21:41:00,118.557,118.557,118.543,118.543,621199998.0
2005-11-28 21:42:00,118.539,118.544,118.532,118.537,1224299991.0
2005-11-28 21:43:00,118.529,118.529,118.511,118.512,395400001.0
2005-11-28 21:44:00,118.515,118.515,118.501,118.505,1576599994.0
2005-11-28 21:45:00,118.506,118.514,118.503,118.514,570999996.0
2005-11-28 21:46:00,118.512,118.53,118.512,118.525,1143900005.0
2005-11-28 21:47:00,118.52,118.525,118.515,118.52,643099990.0
2005-11-28 21:48:00,118.522,118.536,118.522,118.525,815599996.0
2005-11-28 21:49:00,118.531,118.591,118.531,118.591,531900005.0
2005-11-28 21:50:00,118.595,118.603,118.594,118.603,286100005.0
2005-11-28 21:51:00,118.603,118.603,118.595,118.597,714099997.0
2005-11-28 21:52:00,118.597,118.602,118.597,118.597,104900001.0
2005-11-28 21:53:00,118.591,118.591,118.555,118.566,380000002.0
2005-11-28 21:54:00,118.564,118.573,118.56,118.573,962599991.0
2005-11-28 21:55:00,118.579,118.61,118.579,118.603,148900001.0
2005-11-28 21:56:00,118.603,118.603,118.59,118.593,445300000.0
2005-11-28 21:57:00,118.597,118.599,118.591,118.591,380200001.0
2005-11-28 21:58:00,118.59,118.593,118.567,118.567,129199999.0
2005-11-28 21:59:00,118.56,118.588,118.56,118.588,591500007.0
2005-11-28 22:00:00,118.589,118.6,118.572,118.572,1348200011.0
2005-11-28 22:01:00,118.571,118.58,118.567,118.576,1037600004.0
2005-11-28 22:02:00,118.57,118.575,118.565,118.57,1229299996.0
2005-11-28 22:03:00,118.57,118.579,118.57,118.578,455300001.0
2005-11-28 22:04:00,118.58,118.585,118.575,118.58,815600006.0
2005-11-28 22:05:00,118.583,118.585,118.58,118.583,236399999.0
2005-11-28 22:06:00,118.577,118.577,118.573,118.573,135900002.0
2005-11-28 22:07:00,118.573,118.601,118.573,118.601,392599996.0
2005-11-28 22:08:00,118.592,118.592,118.57,118.583,257600000.0
2005-11-28 22:09:00,118.597,118.6,118.575,118.575,165999996.0
2005-11-28 22:10:00,118.575,118.575,118.57,118.575,89700000.0
2005-11-28 22:11:00,118.57,118.581,118.567,118.581,419999998.0
2005-11-28 22:12:00,118.583,118.592,118.575,118.583,271900001.0
2005-11-28 22:13:00,118.581,118.588,118.58,118.58,397000005.0
2005-11-28 22:14:00,118.582,118.595,118.582,118.591,334500003.0
2005-11-28 22:15:00,118.605,118.657,118.605,118.657,342000001.0
2005-11-28 22:16:00,118.664,118.668,118.645,118.655,769999990.0
2005-11-28 22:17:00,118.663,118.693,118.657,118.693,182800003.0
2005-11-28 22:18:00,118.699,118.708,118.671,118.673,654000003.0
2005-11-28 22:19:00,118.67,118.692,118.67,118.692,350899998.0
2005-11-28 22:20:00,118.69,118.69,118.677,118.681,130599997.0
2005-11-28 22:21:00,118.68,118.68,118.653,118.671,330700003.0
2005-11-28 22:22:00,118.673,118.673,118.66,118.664,249900003.0
2005-11-28 22:23:00,118.667,118.67,118.655,118.655,175399999.0
2005-11-28 22:24:00,118.658,118.663,118.646,118.663,387599997.0
2005-11-28 22:25:00,118.678,118.692,118.674,118.692,233399998.0
2005-11-28 22:26:00,118.695,118.725,118.695,118.725,246400002.0
2005-11-28 22:27:00,118.728,118.758,118.728,118.745,873199998.0
2005-11-28 22:28:00,118.746,118.751,118.73,118.737,417899998.0
2005-11-28 22:29:00,118.727,118.727,118.714,118.714,332099999.0
2005-11-28 22:30:00,118.722,118.728,118.72,118.72,271999999.0
2005-11-28 22:31:00,118.722,118.727,118.722,118.722,205000003.0
2005-11-28 22:32:00,118.717,118.718,118.707,118.718,277300001.0
2005-11-28 22:33:00,118.724,118.734,118.718,118.722,854500006.0
2005-11-28 22:34:00,118.715,118.738,118.708,118.723,1093499995.0
2005-11-28 22:35:00,118.726,118.727,118.715,118.72,280300000.0
2005-11-28 22:36:00,118.722,118.74,118.72,118.729,663099997.0
2005-11-28 22:37:00,118.726,118.733,118.719,118.732,297600004.0
2005-11-28 22:38:00,118.735,118.735,118.725,118.725,289800000.0
2005-11-28 22:39:00,118.726,118.734,118.726,118.73,344499998.0
2005-11-28 22:40:00,118.732,118.737,118.715,118.715,601400000.0
2005-11-28 22:41:00,118.72,118.728,118.717,118.717,245299994.0
2005-11-28 22:42:00,118.712,118.717,118.711,118.717,220700002.0
2005-11-28 22:43:00,118.718,118.725,118.715,118.718,387700005.0
2005-11-28 22:44:00,118.718,118.718,118.71,118.71,137200004.0
2005-11-28 22:45:00,118.718,118.72,118.71,118.71,420499998.0
2005-11-28 22:46:00,118.708,118.708,118.699,118.701,373499996.0
2005-11-28 22:47:00,118.712,118.712,118.694,118.695,376599999.0
2005-11-28 22:48:00,118.703,118.712,118.7,118.7,457100002.0
2005-11-28 22:49:00,118.708,118.708,118.699,118.702,320800007.0
2005-11-28 22:50:00,118.697,118.713,118.697,118.7,463700000.0
2005-11-28 22:51:00,118.71,118.713,118.703,118.704,291799999.0
2005-11-28 22:52:00,118.705,118.733,118.705,118.724,351699997.0
2005-11-28 22:53:00,118.734,118.752,118.73,118.75,275600004.0
2005-11-28 22:54:00,118.756,118.767,118.755,118.762,211700003.0
2005-11-28 22:55:00,118.757,118.759,118.753,118.759,383800005.0
2005-11-28 22:56:00,118.76,118.776,118.755,118.772,409299998.0
2005-11-28 22:57:00,118.777,118.787,118.77,118.775,324200004.0
2005-11-28 22:58:00,118.772,118.777,118.749,118.758,141400005.0
2005-11-28 22:59:00,118.742,118.758,118.738,118.745,380999999.0
2005-11-28 23:00:00,118.753,118.799,118.753,118.787,332000003.0
2005-11-28 23:01:00,118.79,118.79,118.776,118.785,183900001.0
2005-11-28 23:02:00,118.797,118.797,118.769,118.769,197700000.0
2005-11-28 23:03:00,118.757,118.759,118.731,118.731,148299999.0
2005-11-28 23:04:00,118.73,118.73,118.722,118.724,260899997.0
2005-11-28 23:05:00,118.739,118.755,118.739,118.74,228499996.0
2005-11-28 23:06:00,118.759,118.796,118.759,118.788,185000002.0
2005-11-28 23:07:00,118.786,118.788,118.774,118.774,184999998.0
2005-11-28 23:08:00,118.772,118.789,118.772,118.777,402999998.0
2005-11-28 23:09:00,118.786,118.796,118.786,118.796,231700003.0
2005-11-28 23:10:00,118.799,118.802,118.792,118.792,275199995.0
2005-11-28 23:11:00,118.792,118.792,118.78,118.78,222500003.0
2005-11-28 23:12:00,118.778,118.796,118.773,118.796,314000000.0
2005-11-28 23:13:00,118.802,118.805,118.8,118.8,172699997.0
2005-11-28 23:14:00,118.8,118.801,118.793,118.793,386800005.0
2005-11-28 23:15:00,118.783,118.792,118.777,118.792,301099999.0
2005-11-28 23:16:00,118.787,118.794,118.773,118.773,137499998.0
2005-11-28 23:17:00,118.768,118.779,118.767,118.767,187899999.0
2005-11-28 23:18:00,118.768,118.773,118.755,118.758,302200000.0
2005-11-28 23:19:00,118.767,118.795,118.767,118.79,209000000.0
2005-11-28 23:20:00,118.79,118.801,118.79,118.801,316200000.0
2005-11-28 23:21:00,118.798,118.798,118.772,118.772,229900000.0
2005-11-28 23:22:00,118.772,118.785,118.762,118.762,170999997.0
2005-11-28 23:23:00,118.77,118.788,118.77,118.786,191300001.0
2005-11-28 23:24:00,118.785,118.79,118.785,118.79,168900002.0
2005-11-28 23:25:00,118.793,118.793,118.782,118.786,141299998.0
2005-11-28 23:26:00,118.777,118.783,118.775,118.778,352500000.0
2005-11-28 23:27:00,118.771,118.774,118.762,118.767,337299996.0
2005-11-28 23:28:00,118.762,118.77,118.76,118.761,106300001.0
2005-11-28 23:29:00,118.761,118.766,118.761,118.766,202600004.0
2005-11-28 23:30:00,118.787,118.821,118.787,118.821,114100005.0
2005-11-28 23:31:00,118.828,118.836,118.812,118.835,276799999.0
2005-11-28 23:32:00,118.826,118.841,118.82,118.841,202500002.0
2005-11-28 23:33:00,118.842,118.842,118.822,118.822,156100001.0
2005-11-28 23:34:00,118.823,118.835,118.819,118.835,101300002.0
2005-11-28 23:35:00,118.835,118.838,118.828,118.828,155999996.0
2005-11-28 23:36:00,118.825,118.845,118.804,118.845,342599998.0
2005-11-28 23:37:00,118.848,118.848,118.843,118.848,200299995.0
2005-11-28 23:38:00,118.84,118.845,118.838,118.84,253600005.0
2005-11-28 23:39:00,118.838,118.839,118.838,118.839,48300000.0
2005-11-28 23:40:00,118.835,118.857,118.835,118.855,330200000.0
2005-11-28 23:41:00,118.857,118.864,118.849,118.864,142900003.0
2005-11-28 23:42:00,118.86,118.865,118.857,118.865,197900000.0
2005-11-28 23:43:00,118.858,118.869,118.854,118.857,287800005.0
2005-11-28 23:44:00,118.848,118.859,118.848,118.851,267299998.0
2005-11-28 23:45:00,118.859,118.871,118.859,118.866,173399998.0
2005-11-28 23:46:00,118.867,118.868,118.858,118.858,262800008.0
2005-11-28 23:47:00,118.853,118.86,118.853,118.857,118800000.0
2005-11-28 23:48:00,118.863,118.863,118.851,118.857,272799998.0
2005-11-28 23:49:00,118.852,118.858,118.845,118.849,256300000.0
2005-11-28 23:50:00,118.849,118.862,118.849,118.862,188900003.0
2005-11-28 23:51:00,118.861,118.866,118.849,118.849,171399999.0
2005-11-28 23:52:00,118.858,118.869,118.857,118.864,290099997.0
2005-11-28 23:53:00,118.872,118.872,118.865,118.87,332800000.0
2005-11-28 23:54:00,118.892,118.932,118.892,118.92,154100001.0
2005-11-28 23:55:00,118.895,118.901,118.864,118.876,280100001.0
2005-11-28 23:56:00,118.858,118.861,118.836,118.836,182700004.0
2005-11-28 23:57:00,118.826,118.829,118.814,118.825,187099999.0
2005-11-28 23:58:00,118.835,118.846,118.816,118.82,218999996.0
2005-11-28 23:59:00,118.825,118.825,118.815,118.815,221699998.0
2005-11-29 00:00:00,118.832,118.845,118.81,118.822,193499999.0
2005-11-29 00:01:00,118.825,118.846,118.811,118.83,199099997.0
2005-11-29 00:02:00,118.835,118.847,118.831,118.841,322799998.0
2005-11-29 00:03:00,118.845,118.883,118.834,118.87,263400004.0
2005-11-29 00:04:00,118.875,118.879,118.852,118.86,200499995.0
2005-11-29 00:05:00,118.852,118.861,118.841,118.854,319200004.0
2005-11-29 00:06:00,118.855,118.883,118.846,118.883,139599998.0
2005-11-29 00:07:00,118.868,118.895,118.865,118.869,300900007.0
2005-11-29 00:08:00,118.86,118.882,118.837,118.839,431200006.0
2005-11-29 00:09:00,118.834,118.847,118.825,118.843,308399998.0
2005-11-29 00:10:00,118.838,118.844,118.827,118.841,311199998.0
2005-11-29 00:11:00,118.842,118.859,118.83,118.851,323200002.0
2005-11-29 00:12:00,118.851,118.876,118.843,118.876,253500002.0
2005-11-29 00:13:00,118.873,118.875,118.852,118.863,174500002.0
2005-11-29 00:14:00,118.887,118.887,118.852,118.873,183599998.0
2005-11-29 00:15:00,118.88,118.88,118.857,118.866,247700003.0
2005-11-29 00:16:00,118.847,118.882,118.846,118.872,125100002.0
2005-11-29 00:17:00,118.852,118.886,118.852,118.865,295599996.0
2005-11-29 00:18:00,118.89,118.89,118.858,118.859,273699996.0
2005-11-29 00:19:00,118.872,118.888,118.861,118.881,170299998.0
2005-11-29 00:20:00,118.887,118.908,118.878,118.891,179400001.0
2005-11-29 00:21:00,118.903,118.919,118.881,118.91,248100001.0
2005-11-29 00:22:00,118.893,118.919,118.89,118.899,302800000.0
2005-11-29 00:23:00,118.9,118.904,118.878,118.879,191200004.0
2005-11-29 00:24:00,118.88,118.914,118.88,118.902,377700001.0
2005-11-29 00:25:00,118.895,118.912,118.891,118.903,377000008.0
2005-11-29 00:26:00,118.92,118.925,118.897,118.919,169900001.0
2005-11-29 00:27:00,118.91,118.927,118.901,118.909,274200001.0
2005-11-29 00:28:00,118.906,118.926,118.894,118.926,269600002.0
2005-11-29 00:29:00,118.93,118.93,118.899,118.917,237299997.0
2005-11-29 00:30:00,118.907,118.915,118.864,118.907,245600003.0
2005-11-29 00:31:00,118.897,118.902,118.892,118.902,109399998.0
2005-11-29 00:32:00,118.908,118.911,118.897,118.897,154900002.0
2005-11-29 00:33:00,118.909,118.918,118.908,118.91,247100006.0
2005-11-29 00:34:00,118.909,118.911,118.909,118.911,41400001.0
2005-11-29 00:35:00,118.916,118.923,118.915,118.923,366199998.0
2005-11-29 00:36:00,118.93,118.939,118.93,118.93,318300000.0
2005-11-29 00:37:00,118.933,118.937,118.92,118.921,325399993.0
2005-11-29 00:38:00,118.918,118.928,118.914,118.914,275500002.0
2005-11-29 00:39:00,118.916,118.916,118.905,118.914,213599997.0
2005-11-29 00:40:00,118.915,118.915,118.902,118.902,171399998.0
2005-11-29 00:41:00,118.905,118.908,118.903,118.905,206699997.0
2005-11-29 00:42:00,118.905,118.905,118.895,118.902,363699998.0
2005-11-29 00:43:00,118.905,118.905,118.895,118.9,372599990.0
2005-11-29 00:44:00,118.897,118.9,118.892,118.895,271600003.0
2005-11-29 00:45:00,118.901,118.901,118.882,118.882,66299999.0
2005-11-29 00:46:00,118.89,118.901,118.89,118.899,234799993.0
2005-11-29 00:47:00,118.904,118.904,118.896,118.897,159500001.0
2005-11-29 00:48:00,118.887,118.896,118.884,118.896,341600003.0
2005-11-29 00:49:00,118.897,118.904,118.894,118.898,200399999.0
2005-11-29 00:50:00,118.898,118.903,118.89,118.89,249200001.0
2005-11-29 00:51:00,118.888,118.895,118.885,118.885,111399999.0
2005-11-29 00:52:00,118.888,118.898,118.888,118.888,413699989.0
2005-11-29 00:53:00,118.89,118.895,118.888,118.895,243999996.0
2005-11-29 00:54:00,118.895,118.895,118.887,118.887,161800005.0
2005-11-29 00:55:00,118.888,118.893,118.887,118.893,150399998.0
2005-11-29 00:56:00,118.894,118.915,118.894,118.915,240300002.0
2005-11-29 00:57:00,118.905,118.92,118.897,118.897,221799998.0
2005-11-29 00:58:00,118.883,118.883,118.877,118.877,44500000.0
2005-11-29 00:59:00,118.854,118.854,118.823,118.836,152900000.0
2005-11-29 01:00:00,118.835,118.847,118.835,118.847,187299998.0
2005-11-29 01:01:00,118.853,118.853,118.839,118.842,167700003.0
2005-11-29 01:02:00,118.839,118.845,118.824,118.824,202700003.0
2005-11-29 01:03:00,118.819,118.826,118.81,118.817,206000001.0
2005-11-29 01:04:00,118.813,118.813,118.801,118.807,132500004.0
2005-11-29 01:05:00,118.806,118.81,118.799,118.804,204199998.0
2005-11-29 01:06:00,118.798,118.805,118.787,118.79,398400002.0
2005-11-29 01:07:00,118.778,118.8,118.776,118.8,133799999.0
2005-11-29 01:08:00,118.805,118.815,118.805,118.815,98999999.0
2005-11-29 01:09:00,118.822,118.822,118.812,118.817,289499993.0
2005-11-29 01:10:00,118.828,118.836,118.828,118.83,379000001.0
2005-11-29 01:11:00,118.832,118.836,118.821,118.823,305400003.0
2005-11-29 01:12:00,118.818,118.823,118.817,118.823,185099996.0
2005-11-29 01:13:00,118.815,118.832,118.815,118.832,100899999.0
2005-11-29 01:14:00,118.842,118.842,118.84,118.84,146699996.0
2005-11-29 01:15:00,118.85,118.868,118.85,118.868,147800001.0
2005-11-29 01:16:00,118.88,118.887,118.879,118.885,243299999.0
2005-11-29 01:17:00,118.887,118.89,118.883,118.888,464499998.0
2005-11-29 01:18:00,118.882,118.908,118.879,118.908,251899997.0
2005-11-29 01:19:00,118.902,118.92,118.893,118.92,207999998.0
2005-11-29 01:20:00,118.928,118.931,118.925,118.927,339500006.0
2005-11-29 01:21:00,118.93,118.935,118.923,118.933,210599997.0
2005-11-29 01:22:00,118.928,118.932,118.921,118.921,213599999.0
2005-11-29 01:23:00,118.928,118.932,118.921,118.926,293600000.0
2005-11-29 01:24:00,118.928,118.939,118.928,118.933,175200002.0
2005-11-29 01:25:00,118.93,118.935,118.927,118.935,206000004.0
2005-11-29 01:26:00,118.932,118.932,118.917,118.917,208600001.0
2005-11-29 01:27:00,118.926,118.933,118.923,118.933,179099995.0
2005-11-29 01:28:00,118.928,118.935,118.927,118.933,287100006.0
2005-11-29 01:29:00,118.931,118.938,118.922,118.927,107300000.0
2005-11-29 01:30:00,118.919,118.937,118.919,118.93,145300004.0
2005-11-29 01:31:00,118.93,118.939,118.922,118.928,160699998.0
2005-11-29 01:32:00,118.923,118.931,118.92,118.92,225099998.0
2005-11-29 01:33:00,118.909,118.913,118.899,118.899,275199999.0
2005-11-29 01:34:00,118.887,118.9,118.882,118.89,333199995.0
2005-11-29 01:35:00,118.898,118.911,118.898,118.907,170800002.0
2005-11-29 01:36:00,118.906,118.91,118.901,118.902,127399999.0
2005-11-29 01:37:00,118.9,118.905,118.9,118.9,184800001.0
2005-11-29 01:38:00,118.905,118.905,118.895,118.905,76600001.0
2005-11-29 01:39:00,118.895,118.907,118.895,118.898,118099997.0
2005-11-29 01:40:00,118.895,118.895,118.843,118.843,74600002.0
2005-11-29 01:41:00,118.847,118.85,118.846,118.848,98700000.0
2005-11-29 01:42:00,118.844,118.853,118.844,118.853,227399994.0
2005-11-29 01:43:00,118.853,118.864,118.852,118.856,357800005.0
2005-11-29 01:44:00,118.851,118.862,118.85,118.862,179799998.0
2005-11-29 01:45:00,118.866,118.874,118.863,118.874,441699994.0
2005-11-29 01:46:00,118.88,118.887,118.879,118.879,58100001.0
2005-11-29 01:47:00,118.872,118.884,118.872,118.876,366700005.0
2005-11-29 01:48:00,118.885,118.9,118.883,118.899,266099997.0
2005-11-29 01:49:00,118.901,118.915,118.901,118.915,109400002.0
2005-11-29 01:50:00,118.913,118.933,118.913,118.923,156699995.0
2005-11-29 01:51:00,118.92,118.92,118.907,118.918,263600003.0
2005-11-29 01:52:00,118.923,118.923,118.915,118.915,161099998.0
2005-11-29 01:53:00,118.926,118.94,118.912,118.94,188100001.0
2005-11-29 01:54:00,118.937,118.94,118.925,118.94,184000005.0
2005-11-29 01:55:00,118.945,118.945,118.929,118.943,322700003.0
2005-11-29 01:56:00,118.933,118.933,118.919,118.921,144200004.0
2005-11-29 01:57:00,118.915,118.925,118.912,118.925,264099999.0
2005-11-29 01:58:00,118.923,118.923,118.912,118.914,41300000.0
2005-11-29 01:59:00,118.917,118.923,118.909,118.909,430900002.0
2005-11-29 02:00:00,118.903,118.903,118.888,118.893,114000003.0
2005-11-29 02:01:00,118.888,118.893,118.882,118.893,283400000.0
2005-11-29 02:02:00,118.887,118.906,118.887,118.904,197500001.0
2005-11-29 02:03:00,118.902,118.911,118.901,118.908,56300000.0
2005-11-29 02:04:00,118.902,118.902,118.881,118.895,250799998.0
2005-11-29 02:05:00,118.899,118.902,118.893,118.899,216599998.0
2005-11-29 02:06:00,118.902,118.902,118.89,118.89,119900000.0
2005-11-29 02:07:00,118.883,118.9,118.883,118.895,149699997.0
2005-11-29 02:08:00,118.893,118.901,118.89,118.897,142200002.0
2005-11-29 02:09:00,118.905,118.913,118.893,118.898,167300000.0
2005-11-29 02:10:00,118.89,118.898,118.885,118.893,344000004.0
2005-11-29 02:11:00,118.897,118.899,118.882,118.882,227100000.0
2005-11-29 02:12:00,118.886,118.894,118.885,118.894,353099997.0
2005-11-29 02:13:00,118.894,118.915,118.894,118.898,183400001.0
2005-11-29 02:14:00,118.895,118.895,118.881,118.887,126399998.0
2005-11-29 02:15:00,118.893,118.899,118.892,118.892,142600000.0
2005-11-29 02:16:00,118.895,118.895,118.888,118.89,158099999.0
2005-11-29 02:17:00,118.877,118.877,118.846,118.854,118200000.0
2005-11-29 02:18:00,118.842,118.846,118.809,118.809,257900003.0
2005-11-29 02:19:00,118.798,118.798,118.779,118.787,253700003.0
2005-11-29 02:20:00,118.785,118.805,118.785,118.799,169200003.0
2005-11-29 02:21:00,118.794,118.81,118.787,118.81,225399996.0
2005-11-29 02:22:00,118.808,118.808,118.798,118.799,209099998.0
2005-11-29 02:23:00,118.788,118.806,118.788,118.8,244599998.0
2005-11-29 02:24:00,118.825,118.867,118.825,118.866,128599997.0
2005-11-29 02:25:00,118.868,118.87,118.857,118.865,341100000.0
2005-11-29 02:26:00,118.861,118.861,118.846,118.853,328199998.0
2005-11-29 02:27:00,118.85,118.85,118.835,118.847,131300002.0
2005-11-29 02:28:00,118.844,118.862,118.844,118.858,150899998.0
2005-11-29 02:29:00,118.882,118.888,118.873,118.884,241000004.0
2005-11-29 02:30:00,118.9,118.925,118.89,118.925,288200001.0
2005-11-29 02:31:00,118.933,118.933,118.915,118.932,254199999.0
2005-11-29 02:32:00,118.928,118.929,118.918,118.92,287299998.0
2005-11-29 02:33:00,118.919,118.92,118.912,118.912,319899999.0
2005-11-29 02:34:00,118.913,118.913,118.904,118.905,343999995.0
2005-11-29 02:35:00,118.902,118.902,118.885,118.888,296299997.0
2005-11-29 02:36:00,118.887,118.893,118.885,118.893,200699998.0
2005-11-29 02:37:00,118.897,118.903,118.897,118.903,8000000.0
2005-11-29 02:38:00,118.91,118.922,118.903,118.922,327100001.0
2005-11-29 02:39:00,118.925,118.934,118.925,118.93,95599999.0
2005-11-29 02:40:00,118.936,118.957,118.936,118.955,198700003.0
2005-11-29 02:41:00,118.951,118.952,118.939,118.952,248099999.0
2005-11-29 02:42:00,118.956,118.969,118.956,118.967,245300001.0
2005-11-29 02:43:00,118.972,118.972,118.947,118.948,294300003.0
2005-11-29 02:44:00,118.952,118.961,118.952,118.957,168299998.0
2005-11-29 02:45:00,118.95,118.961,118.945,118.958,177599999.0
2005-11-29 02:46:00,118.963,118.97,118.958,118.97,205699997.0
2005-11-29 02:47:00,118.97,118.975,118.964,118.967,417499999.0
2005-11-29 02:48:00,118.963,118.963,118.952,118.958,208899994.0
2005-11-29 02:49:00,118.963,118.967,118.947,118.967,195500003.0
2005-11-29 02:50:00,118.979,119.025,118.979,119.025,310300005.0
2005-11-29 02:51:00,119.023,119.023,119.003,119.003,227600000.0
2005-11-29 02:52:00,118.98,118.98,118.957,118.957,426900003.0
2005-11-29 02:53:00,118.953,118.953,118.933,118.953,345899996.0
2005-11-29 02:54:00,118.954,118.978,118.954,118.961,203900004.0
2005-11-29 02:55:00,118.956,118.967,118.947,118.957,277500006.0
2005-11-29 02:56:00,118.95,118.952,118.943,118.946,232700005.0
2005-11-29 02:57:00,118.947,118.951,118.927,118.927,174300002.0
2005-11-29 02:58:00,118.937,118.941,118.932,118.932,163400002.0
2005-11-29 02:59:00,118.933,118.935,118.93,118.93,186099998.0
2005-11-29 03:00:00,118.929,118.947,118.929,118.947,205399999.0
2005-11-29 03:01:00,118.95,118.952,118.936,118.952,137499999.0
2005-11-29 03:02:00,118.955,118.956,118.944,118.944,171199997.0
2005-11-29 03:03:00,118.937,118.94,118.931,118.938,96800002.0
2005-11-29 03:04:00,118.935,118.948,118.935,118.945,296600005.0
2005-11-29 03:05:00,118.96,118.99,118.96,118.969,205800000.0
2005-11-29 03:06:00,118.972,118.979,118.97,118.977,191900004.0
2005-11-29 03:07:00,118.969,118.974,118.965,118.968,253999999.0
2005-11-29 03:08:00,118.964,118.973,118.961,118.973,310699999.0
2005-11-29 03:09:00,118.973,118.973,118.96,118.967,138699999.0
2005-11-29 03:10:00,118.967,118.983,118.967,118.983,113000002.0
2005-11-29 03:11:00,118.984,118.984,118.966,118.966,178799997.0
2005-11-29 03:12:00,118.973,118.981,118.968,118.968,188899999.0
2005-11-29 03:13:00,118.976,118.98,118.962,118.98,329400001.0
2005-11-29 03:14:00,118.979,118.98,118.973,118.975,176300000.0
2005-11-29 03:15:00,118.975,118.98,118.969,118.969,278299994.0
2005-11-29 03:16:00,118.967,118.996,118.967,118.995,218699999.0
2005-11-29 03:17:00,118.989,119.018,118.981,119.018,165899996.0
2005-11-29 03:18:00,119.024,119.029,119.011,119.011,141099999.0
2005-11-29 03:19:00,118.999,119.011,118.999,119.011,68800002.0
2005-11-29 03:20:00,119.013,119.013,118.999,119.001,163700002.0
2005-11-29 03:21:00,119.003,119.018,118.998,119.018,326199992.0
2005-11-29 03:22:00,119.026,119.033,119.024,119.033,204799998.0
2005-11-29 03:23:00,119.03,119.035,119.027,119.03,219900000.0
2005-11-29 03:24:00,119.035,119.038,119.03,119.035,273600005.0
2005-11-29 03:25:00,119.035,119.035,119.02,119.02,139199997.0
2005-11-29 03:26:00,119.059,119.163,119.059,119.159,193899999.0
2005-11-29 03:27:00,119.17,119.237,119.17,119.237,346699994.0
2005-11-29 03:28:00,119.255,119.266,119.22,119.224,281899999.0
2005-11-29 03:29:00,119.228,119.231,119.222,119.222,240199995.0
2005-11-29 03:30:00,119.214,119.222,119.209,119.215,230999995.0
2005-11-29 03:31:00,119.214,119.214,119.2,119.2,273600003.0
2005-11-29 03:32:00,119.205,119.221,119.205,119.218,349300007.0
2005-11-29 03:33:00,119.219,119.219,119.174,119.174,280500004.0
2005-11-29 03:34:00,119.176,119.182,119.172,119.172,408799997.0
2005-11-29 03:35:00,119.172,119.192,119.172,119.189,155800005.0
2005-11-29 03:36:00,119.183,119.189,119.175,119.177,394100006.0
2005-11-29 03:37:00,119.177,119.183,119.174,119.178,118900002.0
2005-11-29 03:38:00,119.187,119.197,119.184,119.19,108599998.0
2005-11-29 03:39:00,119.187,119.187,119.177,119.185,296400003.0
2005-11-29 03:40:00,119.192,119.216,119.184,119.216,183399998.0
2005-11-29 03:41:00,119.224,119.232,119.217,119.221,310400003.0
2005-11-29 03:42:00,119.219,119.219,119.206,119.212,242899999.0
2005-11-29 03:43:00,119.212,119.218,119.211,119.217,345200000.0
2005-11-29 03:44:00,119.223,119.224,119.212,119.217,343600007.0
2005-11-29 03:45:00,119.213,119.213,119.2,119.205,197199995.0
2005-11-29 03:46:00,119.198,119.2,119.196,119.2,289299997.0
2005-11-29 03:47:00,119.202,119.221,119.195,119.218,167800001.0
2005-11-29 03:48:00,119.223,119.227,119.216,119.224,213800002.0
2005-11-29 03:49:00,119.22,119.22,119.199,119.199,354699999.0
2005-11-29 03:50:00,119.207,119.212,119.202,119.205,167500003.0
2005-11-29 03:51:00,119.201,119.209,119.192,119.198,298999997.0
2005-11-29 03:52:00,119.193,119.193,119.18,119.18,225299997.0
2005-11-29 03:53:00,119.185,119.209,119.185,119.203,178200000.0
2005-11-29 03:54:00,119.205,119.217,119.205,119.217,190799997.0
2005-11-29 03:55:00,119.216,119.221,119.215,119.218,226799999.0
2005-11-29 03:56:00,119.222,119.232,119.222,119.232,148899997.0
2005-11-29 03:57:00,119.228,119.228,119.217,119.217,295000009.0
2005-11-29 03:58:00,119.208,119.223,119.208,119.223,158999999.0
2005-11-29 03:59:00,119.221,119.221,119.196,119.196,287200004.0
2005-11-29 04:00:00,119.197,119.212,119.197,119.212,65300000.0
2005-11-29 04:01:00,119.208,119.214,119.205,119.213,190199999.0
2005-11-29 04:02:00,119.208,119.23,119.208,119.23,201799995.0
2005-11-29 04:03:00,119.234,119.236,119.234,119.236,12800000.0
2005-11-29 04:04:00,119.244,119.261,119.237,119.261,167499995.0
2005-11-29 04:05:00,119.262,119.262,119.25,119.257,226300002.0
2005-11-29 04:06:00,119.272,119.292,119.272,119.285,377899993.0
2005-11-29 04:07:00,119.286,119.294,119.28,119.29,313499998.0
2005-11-29 04:08:00,119.288,119.288,119.277,119.285,198300001.0
2005-11-29 04:09:00,119.282,119.282,119.26,119.26,238700000.0
2005-11-29 04:10:00,119.264,119.309,119.264,119.309,248100002.0
2005-11-29 04:11:00,119.313,119.318,119.311,119.311,276000000.0
2005-11-29 04:12:00,119.32,119.354,119.32,119.354,151400003.0
2005-11-29 04:13:00,119.345,119.345,119.335,119.345,330400001.0
2005-11-29 04:14:00,119.347,119.353,119.344,119.353,240299998.0
2005-11-29 04:15:00,119.352,119.352,119.332,119.344,304600003.0
2005-11-29 04:16:00,119.337,119.34,119.334,119.338,128199999.0
2005-11-29 04:17:00,119.333,119.333,119.313,119.325,236600002.0
2005-11-29 04:18:00,119.32,119.35,119.32,119.35,331200003.0
2005-11-29 04:19:00,119.353,119.353,119.334,119.337,120600000.0
2005-11-29 04:20:00,119.332,119.35,119.332,119.35,129199996.0
2005-11-29 04:21:00,119.346,119.346,119.344,119.344,37500000.0
2005-11-29 04:22:00,119.34,119.34,119.32,119.328,299799997.0
2005-11-29 04:23:00,119.337,119.357,119.337,119.356,174000002.0
2005-11-29 04:24:00,119.341,119.351,119.334,119.341,290300002.0
2005-11-29 04:25:00,119.33,119.343,119.325,119.343,271500004.0
2005-11-29 04:26:00,119.337,119.343,119.322,119.326,300899995.0
2005-11-29 04:27:00,119.319,119.319,119.3,119.301,512500006.0
2005-11-29 04:28:00,119.305,119.311,119.299,119.299,238799997.0
2005-11-29 04:29:00,119.303,119.308,119.302,119.308,103400003.0
2005-11-29 04:30:00,119.298,119.309,119.297,119.302,268700004.0
2005-11-29 04:31:00,119.3,119.304,119.293,119.297,203300001.0
2005-11-29 04:32:00,119.291,119.301,119.291,119.292,202199998.0
2005-11-29 04:33:00,119.289,119.321,119.289,119.321,285100003.0
2005-11-29 04:34:00,119.322,119.335,119.32,119.323,181499997.0
2005-11-29 04:35:00,119.324,119.324,119.312,119.319,205600001.0
2005-11-29 04:36:00,119.307,119.323,119.307,119.323,167100000.0
2005-11-29 04:37:00,119.32,119.325,119.317,119.318,135199999.0
2005-11-29 04:38:00,119.323,119.324,119.316,119.324,147499998.0
2005-11-29 04:39:00,119.326,119.328,119.326,119.328,135400004.0
2005-11-29 04:40:00,119.331,119.335,119.318,119.333,191599999.0
2005-11-29 04:41:00,119.335,119.347,119.334,119.334,304300004.0
2005-11-29 04:42:00,119.337,119.345,119.334,119.338,225500003.0
2005-11-29 04:43:00,119.347,119.347,119.34,119.34,58800000.0
2005-11-29 04:44:00,119.348,119.361,119.348,119.35,123400002.0
2005-11-29 04:45:00,119.355,119.362,119.345,119.35,294199999.0
2005-11-29 04:46:00,119.341,119.341,119.33,119.33,213500006.0
2005-11-29 04:47:00,119.333,119.333,119.317,119.318,338100002.0
2005-11-29 04:48:00,119.315,119.321,119.302,119.321,263000002.0
2005-11-29 04:49:00,119.32,119.32,119.286,119.3,356799996.0
2005-11-29 04:50:00,119.287,119.287,119.274,119.275,298099995.0
2005-11-29 04:51:00,119.289,119.291,119.289,119.291,49500001.0
2005-11-29 04:52:00,119.295,119.295,119.28,119.28,78300001.0
2005-11-29 04:53:00,119.288,119.293,119.283,119.283,166099998.0
2005-11-29 04:54:00,119.297,119.299,119.285,119.294,230399997.0
2005-11-29 04:55:00,119.292,119.292,119.278,119.278,111599998.0
2005-11-29 04:56:00,119.281,119.323,119.281,119.323,208500003.0
2005-11-29 04:57:00,119.335,119.357,119.335,119.357,289300000.0
2005-11-29 04:58:00,119.358,119.369,119.355,119.355,339900004.0
2005-11-29 04:59:00,119.357,119.365,119.344,119.351,460400000.0
2005-11-29 05:00:00,119.353,119.353,119.344,119.347,337700001.0
2005-11-29 05:01:00,119.342,119.353,119.341,119.352,116600001.0
2005-11-29 05:02:00,119.34,119.34,119.312,119.312,200099999.0
2005-11-29 05:03:00,119.31,119.332,119.31,119.332,175500000.0
2005-11-29 05:04:00,119.34,119.34,119.314,119.314,114699999.0
2005-11-29 05:05:00,119.312,119.312,119.303,119.304,262399999.0
2005-11-29 05:06:00,119.307,119.317,119.298,119.305,256699998.0
2005-11-29 05:07:00,119.317,119.32,119.307,119.316,155400000.0
2005-11-29 05:08:00,119.305,119.32,119.305,119.32,264300005.0
2005-11-29 05:09:00,119.317,119.332,119.317,119.332,174200001.0
2005-11-29 05:10:00,119.333,119.333,119.303,119.303,102100001.0
2005-11-29 05:11:00,119.3,119.303,119.289,119.297,278700005.0
2005-11-29 05:12:00,119.288,119.302,119.288,119.302,123499997.0
2005-11-29 05:13:00,119.305,119.305,119.3,119.305,99299999.0
2005-11-29 05:14:00,119.303,119.303,119.288,119.288,159799998.0
2005-11-29 05:15:00,119.278,119.285,119.278,119.283,218999998.0
2005-11-29 05:16:00,119.281,119.281,119.259,119.273,331599997.0
2005-11-29 05:17:00,119.273,119.273,119.264,119.267,170300004.0
2005-11-29 05:18:00,119.264,119.264,119.264,119.264,118500004.0
2005-11-29 05:19:00,119.266,119.273,119.256,119.256,279500002.0
2005-11-29 05:20:00,119.258,119.258,119.242,119.242,122700005.0
2005-11-29 05:21:00,119.234,119.243,119.231,119.243,193300002.0
2005-11-29 05:22:00,119.242,119.257,119.242,119.248,403799999.0
2005-11-29 05:23:00,119.242,119.25,119.24,119.246,307999993.0
2005-11-29 05:24:00,119.25,119.253,119.247,119.253,244699997.0
2005-11-29 05:25:00,119.251,119.261,119.246,119.252,247600003.0
2005-11-29 05:26:00,119.24,119.258,119.24,119.25,177799997.0
2005-11-29 05:27:00,119.253,119.259,119.247,119.249,259300002.0
2005-11-29 05:28:00,119.237,119.247,119.237,119.247,266600002.0
2005-11-29 05:29:00,119.247,119.247,119.246,119.246,30499999.0
2005-11-29 05:30:00,119.251,119.251,119.238,119.245,222200000.0
2005-11-29 05:31:00,119.242,119.255,119.242,119.243,437199995.0
2005-11-29 05:32:00,119.236,119.248,119.225,119.229,329000001.0
2005-11-29 05:33:00,119.228,119.237,119.228,119.237,164699999.0
2005-11-29 05:34:00,119.232,119.242,119.231,119.239,336500005.0
2005-11-29 05:35:00,119.242,119.242,119.229,119.23,261500000.0
2005-11-29 05:36:00,119.235,119.235,119.223,119.223,16200000.0
2005-11-29 05:37:00,119.23,119.235,119.23,119.235,258599995.0
2005-11-29 05:38:00,119.237,119.243,119.23,119.243,156799998.0
2005-11-29 05:39:00,119.242,119.245,119.24,119.245,174300000.0
2005-11-29 05:40:00,119.246,119.253,119.239,119.253,102000001.0
2005-11-29 05:41:00,119.253,119.253,119.24,119.24,462199994.0
2005-11-29 05:42:00,119.24,119.245,119.235,119.24,244199997.0
2005-11-29 05:43:00,119.244,119.244,119.236,119.243,184900002.0
2005-11-29 05:44:00,119.241,119.253,119.241,119.248,190399999.0
2005-11-29 05:45:00,119.255,119.255,119.245,119.255,93300001.0
2005-11-29 05:46:00,119.253,119.262,119.253,119.259,141900001.0
2005-11-29 05:47:00,119.265,119.276,119.259,119.264,120100000.0
2005-11-29 05:48:00,119.269,119.281,119.269,119.281,110600003.0
2005-11-29 05:49:00,119.28,119.28,119.265,119.269,290899994.0
2005-11-29 05:50:00,119.273,119.273,119.267,119.273,194300003.0
2005-11-29 05:51:00,119.272,119.273,119.268,119.273,188900003.0
2005-11-29 05:52:00,119.27,119.27,119.26,119.26,105400001.0
2005-11-29 05:53:00,119.251,119.262,119.249,119.259,178099999.0
2005-11-29 05:54:00,119.26,119.265,119.257,119.265,223899999.0
2005-11-29 05:55:00,119.265,119.265,119.257,119.265,173199998.0
2005-11-29 05:56:00,119.263,119.263,119.249,119.251,85699999.0
2005-11-29 05:57:00,119.249,119.265,119.247,119.265,186899997.0
2005-11-29 05:58:00,119.272,119.272,119.257,119.257,241499998.0
2005-11-29 05:59:00,119.266,119.271,119.266,119.267,149100001.0
2005-11-29 06:00:00,119.262,119.271,119.262,119.267,150999998.0
2005-11-29 06:01:00,119.267,119.271,119.267,119.271,97899997.0
2005-11-29 06:02:00,119.274,119.274,119.262,119.267,247600001.0
2005-11-29 06:03:00,119.26,119.265,119.26,119.265,138100001.0
2005-11-29 06:04:00,119.257,119.271,119.257,119.268,114300001.0
2005-11-29 06:05:00,119.275,119.275,119.267,119.273,229800003.0
2005-11-29 06:06:00,119.278,119.278,119.267,119.275,195799997.0
2005-11-29 06:07:00,119.264,119.264,119.262,119.262,138000000.0
2005-11-29 06:08:00,119.265,119.265,119.257,119.265,228800007.0
2005-11-29 06:09:00,119.264,119.264,119.256,119.256,92099998.0
2005-11-29 06:10:00,119.255,119.261,119.251,119.258,92400000.0
2005-11-29 06:11:00,119.255,119.27,119.255,119.257,352900000.0
2005-11-29 06:12:00,119.245,119.258,119.24,119.24,302300010.0
2005-11-29 06:13:00,119.233,119.24,119.23,119.238,313900000.0
2005-11-29 06:14:00,119.24,119.243,119.235,119.239,236300003.0
2005-11-29 06:15:00,119.24,119.245,119.24,119.24,163199997.0
2005-11-29 06:16:00,119.25,119.263,119.25,119.258,153599998.0
2005-11-29 06:17:00,119.253,119.253,119.242,119.252,124199997.0
2005-11-29 06:18:00,119.25,119.25,119.245,119.248,198800001.0
2005-11-29 06:19:00,119.257,119.262,119.257,119.262,216699993.0
2005-11-29 06:20:00,119.257,119.266,119.257,119.257,300200004.0
2005-11-29 06:21:00,119.253,119.257,119.248,119.255,231800002.0
2005-11-29 06:22:00,119.255,119.255,119.247,119.25,184000001.0
2005-11-29 06:23:00,119.253,119.253,119.244,119.247,267100003.0
2005-11-29 06:24:00,119.242,119.254,119.242,119.246,334799995.0
2005-11-29 06:25:00,119.243,119.243,119.23,119.23,337099999.0
2005-11-29 06:26:00,119.23,119.241,119.224,119.231,240499996.0
2005-11-29 06:27:00,119.238,119.242,119.223,119.229,208900004.0
2005-11-29 06:28:00,119.227,119.245,119.227,119.238,90700002.0
2005-11-29 06:29:00,119.228,119.232,119.221,119.221,100999999.0
2005-11-29 06:30:00,119.221,119.233,119.221,119.233,78200001.0
2005-11-29 06:31:00,119.225,119.233,119.225,119.229,225899999.0
2005-11-29 06:32:00,119.233,119.234,119.218,119.234,228499997.0
2005-11-29 06:33:00,119.233,119.233,119.22,119.22,191800001.0
2005-11-29 06:34:00,119.22,119.224,119.212,119.218,198800001.0
2005-11-29 06:35:00,119.225,119.227,119.218,119.22,235499999.0
2005-11-29 06:36:00,119.22,119.222,119.217,119.219,350100008.0
2005-11-29 06:37:00,119.22,119.225,119.22,119.225,188999997.0
2005-11-29 06:38:00,119.225,119.225,119.213,119.22,245100002.0
2005-11-29 06:39:00,119.225,119.228,119.22,119.22,419900006.0
2005-11-29 06:40:00,119.226,119.233,119.222,119.233,252000001.0
2005-11-29 06:41:00,119.238,119.244,119.238,119.24,162399999.0
2005-11-29 06:42:00,119.238,119.242,119.232,119.242,245200001.0
2005-11-29 06:43:00,119.248,119.251,119.245,119.245,169599996.0
2005-11-29 06:44:00,119.245,119.245,119.24,119.24,35599999.0
2005-11-29 06:45:00,119.236,119.244,119.236,119.236,229799995.0
2005-11-29 06:46:00,119.245,119.248,119.24,119.248,257100005.0
2005-11-29 06:47:00,119.239,119.257,119.239,119.257,182200003.0
2005-11-29 06:48:00,119.258,119.258,119.247,119.247,37899998.0
2005-11-29 06:49:00,119.248,119.251,119.233,119.236,279799999.0
2005-11-29 06:50:00,119.232,119.233,119.223,119.233,112800000.0
2005-11-29 06:51:00,119.233,119.233,119.22,119.223,279099999.0
2005-11-29 06:52:00,119.235,119.237,119.225,119.235,207800002.0
2005-11-29 06:53:00,119.232,119.244,119.232,119.242,107400000.0
2005-11-29 06:54:00,119.243,119.243,119.235,119.242,138100002.0
2005-11-29 06:55:00,119.24,119.245,119.24,119.245,80500000.0
2005-11-29 06:56:00,119.245,119.245,119.237,119.24,204799998.0
2005-11-29 06:57:00,119.247,119.25,119.235,119.235,209799999.0
2005-11-29 06:58:00,119.23,119.23,119.227,119.23,113700000.0
2005-11-29 06:59:00,119.233,119.233,119.223,119.227,254499994.0
2005-11-29 07:00:00,119.214,119.219,119.214,119.219,2800000.0
2005-11-29 07:01:00,119.212,119.22,119.21,119.218,165300004.0
2005-11-29 07:02:00,119.227,119.229,119.218,119.22,251500001.0
2005-11-29 07:03:00,119.229,119.237,119.225,119.225,333700003.0
2005-11-29 07:04:00,119.227,119.227,119.215,119.215,171200005.0
2005-11-29 07:05:00,119.21,119.216,119.2,119.207,319900002.0
2005-11-29 07:06:00,119.197,119.199,119.192,119.197,226399998.0
2005-11-29 07:07:00,119.205,119.205,119.192,119.203,169500002.0
2005-11-29 07:08:00,119.197,119.213,119.197,119.198,312700004.0
2005-11-29 07:09:00,119.197,119.208,119.197,119.202,189199997.0
2005-11-29 07:10:00,119.199,119.211,119.198,119.198,159499998.0
2005-11-29 07:11:00,119.204,119.207,119.196,119.202,146700001.0
2005-11-29 07:12:00,119.207,119.211,119.203,119.211,188899998.0
2005-11-29 07:13:00,119.211,119.211,119.204,119.207,229000002.0
2005-11-29 07:14:00,119.201,119.201,119.175,119.175,47100000.0
2005-11-29 07:15:00,119.172,119.172,119.157,119.157,126400002.0
2005-11-29 07:16:00,119.156,119.166,119.156,119.166,5800000.0
2005-11-29 07:17:00,119.183,119.183,119.172,119.174,292799995.0
2005-11-29 07:18:00,119.179,119.198,119.179,119.198,262200000.0
2005-11-29 07:19:00,119.21,119.254,119.21,119.254,119699998.0
2005-11-29 07:20:00,119.264,119.271,119.258,119.271,198200004.0
2005-11-29 07:21:00,119.263,119.263,119.24,119.244,127000002.0
2005-11-29 07:22:00,119.237,119.237,119.228,119.228,136700001.0
2005-11-29 07:23:00,119.22,119.228,119.22,119.228,232300002.0
2005-11-29 07:24:00,119.219,119.219,119.181,119.183,351399994.0
2005-11-29 07:25:00,119.183,119.199,119.183,119.195,199899999.0
2005-11-29 07:26:00,119.188,119.198,119.183,119.193,131800004.0
2005-11-29 07:27:00,119.193,119.215,119.19,119.214,241899999.0
2005-11-29 07:28:00,119.222,119.223,119.214,119.223,201500001.0
2005-11-29 07:29:00,119.228,119.228,119.215,119.225,115999999.0
2005-11-29 07:30:00,119.22,119.225,119.218,119.218,292899991.0
2005-11-29 07:31:00,119.222,119.222,119.199,119.199,162800004.0
2005-11-29 07:32:00,119.187,119.192,119.179,119.179,315600001.0
2005-11-29 07:33:00,119.177,119.181,119.172,119.172,201199998.0
2005-11-29 07:34:00,119.17,119.182,119.167,119.182,379499995.0
2005-11-29 07:35:00,119.177,119.185,119.177,119.18,151100001.0
2005-11-29 07:36:00,119.183,119.183,119.174,119.183,136800002.0
2005-11-29 07:37:00,119.18,119.185,119.178,119.185,135200001.0
2005-11-29 07:38:00,119.175,119.175,119.163,119.173,126699998.0
2005-11-29 07:39:00,119.168,119.177,119.166,119.175,167100001.0
2005-11-29 07:40:00,119.178,119.181,119.171,119.171,174099994.0
2005-11-29 07:41:00,119.174,119.192,119.174,119.192,223999999.0
2005-11-29 07:42:00,119.188,119.188,119.18,119.18,56600000.0
2005-11-29 07:43:00,119.187,119.203,119.185,119.203,110599999.0
2005-11-29 07:44:00,119.197,119.197,119.174,119.174,276100003.0
2005-11-29 07:45:00,119.172,119.192,119.172,119.192,161199997.0
2005-11-29 07:46:00,119.195,119.195,119.19,119.192,215700006.0
2005-11-29 07:47:00,119.185,119.187,119.174,119.187,216299998.0
2005-11-29 07:48:00,119.189,119.201,119.185,119.185,293399997.0
2005-11-29 07:49:00,119.19,119.202,119.19,119.202,93499998.0
2005-11-29 07:50:00,119.207,119.226,119.204,119.204,146600001.0
2005-11-29 07:51:00,119.213,119.217,119.213,119.217,39099999.0
2005-11-29 07:52:00,119.213,119.213,119.201,119.211,196200000.0
2005-11-29 07:53:00,119.217,119.222,119.214,119.22,243200007.0
2005-11-29 07:54:00,119.213,119.213,119.195,119.21,201799998.0
2005-11-29 07:55:00,119.214,119.219,119.202,119.202,316299999.0
2005-11-29 07:56:00,119.204,119.21,119.2,119.207,315999998.0
2005-11-29 07:57:00,119.216,119.221,119.206,119.215,367099996.0
2005-11-29 07:58:00,119.213,119.222,119.21,119.217,252599996.0
2005-11-29 07:59:00,119.213,119.213,119.202,119.204,136799999.0
2005-11-29 08:00:00,119.204,119.206,119.204,119.206,76800002.0
2005-11-29 08:01:00,119.215,119.218,119.205,119.21,348599994.0
2005-11-29 08:02:00,119.212,119.212,119.202,119.207,170399994.0
2005-11-29 08:03:00,119.213,119.22,119.208,119.216,188700000.0
2005-11-29 08:04:00,119.205,119.205,119.176,119.181,184499998.0
2005-11-29 08:05:00,119.192,119.201,119.187,119.187,172399997.0
2005-11-29 08:06:00,119.19,119.203,119.188,119.188,197999998.0
2005-11-29 08:07:00,119.192,119.198,119.191,119.191,385099993.0
2005-11-29 08:08:00,119.195,119.195,119.19,119.19,316200005.0
2005-11-29 08:09:00,119.195,119.195,119.188,119.195,272800002.0
2005-11-29 08:10:00,119.19,119.195,119.187,119.19,270300000.0
2005-11-29 08:11:00,119.199,119.199,119.195,119.195,83499999.0
2005-11-29 08:12:00,119.202,119.216,119.202,119.215,279800001.0
2005-11-29 08:13:00,119.206,119.214,119.206,119.209,146699999.0
2005-11-29 08:14:00,119.203,119.208,119.192,119.192,282799997.0
2005-11-29 08:15:00,119.195,119.2,119.195,119.199,99000000.0
2005-11-29 08:16:00,119.201,119.201,119.189,119.19,239099998.0
2005-11-29 08:17:00,119.188,119.195,119.188,119.195,236599997.0
2005-11-29 08:18:00,119.204,119.204,119.193,119.203,224700001.0
2005-11-29 08:19:00,119.205,119.216,119.202,119.211,265700000.0
2005-11-29 08:20:00,119.212,119.22,119.211,119.22,319999996.0
2005-11-29 08:21:00,119.218,119.218,119.207,119.207,189899999.0
2005-11-29 08:22:00,119.205,119.205,119.193,119.193,233400003.0
2005-11-29 08:23:00,119.193,119.201,119.193,119.197,112300002.0
2005-11-29 08:24:00,119.194,119.198,119.174,119.174,419800003.0
2005-11-29 08:25:00,119.178,119.192,119.172,119.18,214499999.0
2005-11-29 08:26:00,119.183,119.192,119.182,119.182,234999998.0
2005-11-29 08:27:00,119.179,119.179,119.164,119.173,250899995.0
2005-11-29 08:28:00,119.165,119.167,119.153,119.153,220000001.0
2005-11-29 08:29:00,119.153,119.18,119.153,119.18,213500002.0
2005-11-29 08:30:00,119.165,119.165,119.155,119.155,97100001.0
2005-11-29 08:31:00,119.15,119.179,119.15,119.17,368400002.0
2005-11-29 08:32:00,119.178,119.178,119.172,119.178,61400000.0
2005-11-29 08:33:00,119.182,119.182,119.171,119.176,173899998.0
2005-11-29 08:34:00,119.185,119.187,119.176,119.178,228700004.0
2005-11-29 08:35:00,119.183,119.183,119.177,119.183,156499996.0
2005-11-29 08:36:00,119.182,119.19,119.182,119.188,262900000.0
2005-11-29 08:37:00,119.191,119.191,119.17,119.172,203599998.0
2005-11-29 08:38:00,119.166,119.179,119.156,119.157,264099998.0
2005-11-29 08:39:00,119.138,119.138,119.113,119.117,165800002.0
2005-11-29 08:40:00,119.128,119.128,119.114,119.125,176799997.0
2005-11-29 08:41:00,119.122,119.122,119.095,119.1,240000003.0
2005-11-29 08:42:00,119.101,119.121,119.095,119.121,104400002.0
2005-11-29 08:43:00,119.132,119.132,119.123,119.128,126900000.0
2005-11-29 08:44:00,119.131,119.141,119.131,119.131,350600001.0
2005-11-29 08:45:00,119.127,119.142,119.127,119.142,297500007.0
2005-11-29 08:46:00,119.14,119.14,119.132,119.132,269099998.0
2005-11-29 08:47:00,119.134,119.154,119.134,119.147,246000003.0
2005-11-29 08:48:00,119.146,119.162,119.146,119.156,123199998.0
2005-11-29 08:49:00,119.158,119.158,119.147,119.147,282300003.0
2005-11-29 08:50:00,119.148,119.163,119.148,119.159,225500006.0
2005-11-29 08:51:00,119.158,119.167,119.158,119.167,209400003.0
2005-11-29 08:52:00,119.177,119.183,119.175,119.175,221099999.0
2005-11-29 08:53:00,119.162,119.167,119.158,119.158,167600004.0
2005-11-29 08:54:00,119.163,119.17,119.148,119.17,321599999.0
2005-11-29 08:55:00,119.161,119.166,119.151,119.156,160700004.0
2005-11-29 08:56:00,119.165,119.167,119.157,119.157,318100005.0
2005-11-29 08:57:00,119.158,119.162,119.155,119.158,296499997.0
2005-11-29 08:58:00,119.16,119.165,119.157,119.163,245699992.0
2005-11-29 08:59:00,119.161,119.161,119.15,119.15,144899998.0
2005-11-29 09:00:00,119.152,119.152,119.135,119.135,236900000.0
2005-11-29 09:01:00,119.142,119.142,119.119,119.119,73699999.0
2005-11-29 09:02:00,119.115,119.115,119.1,119.101,224100001.0
2005-11-29 09:03:00,119.111,119.118,119.11,119.11,164400001.0
2005-11-29 09:04:00,119.11,119.11,119.095,119.105,239299997.0
2005-11-29 09:05:00,119.117,119.131,119.115,119.131,95500001.0
2005-11-29 09:06:00,119.129,119.139,119.126,119.137,88899999.0
2005-11-29 09:07:00,119.138,119.142,119.133,119.133,201000000.0
2005-11-29 09:08:00,119.131,119.133,119.126,119.127,213600001.0
2005-11-29 09:09:00,119.121,119.121,119.094,119.098,172000001.0
2005-11-29 09:10:00,119.092,119.112,119.092,119.112,413499999.0
2005-11-29 09:11:00,119.12,119.123,119.113,119.114,186700004.0
2005-11-29 09:12:00,119.104,119.104,119.085,119.095,363399997.0
2005-11-29 09:13:00,119.093,119.093,119.081,119.088,233199996.0
2005-11-29 09:14:00,119.06,119.06,118.995,119.001,154400005.0
2005-11-29 09:15:00,119.005,119.008,118.998,119.005,151499998.0
2005-11-29 09:16:00,118.985,118.999,118.976,118.999,263699997.0
2005-11-29 09:17:00,119.01,119.016,119.002,119.002,147400000.0
2005-11-29 09:18:00,118.995,118.996,118.984,118.995,233999999.0
2005-11-29 09:19:00,119.004,119.022,119.004,119.006,158200001.0
2005-11-29 09:20:00,119.0,119.008,118.996,119.0,431499997.0
2005-11-29 09:21:00,119.007,119.02,119.003,119.003,293900000.0
2005-11-29 09:22:00,118.998,118.998,118.978,118.985,112899998.0
2005-11-29 09:23:00,118.988,118.993,118.988,118.988,360899997.0
2005-11-29 09:24:00,119.002,119.015,119.002,119.01,275800002.0
2005-11-29 09:25:00,119.016,119.046,119.016,119.045,294599996.0
2005-11-29 09:26:00,119.048,119.048,119.025,119.025,257100004.0
2005-11-29 09:27:00,119.034,119.044,119.034,119.039,198200003.0
2005-11-29 09:28:00,119.049,119.051,119.049,119.051,51200002.0
2005-11-29 09:29:00,119.046,119.05,119.034,119.034,112700005.0
2005-11-29 09:30:00,119.025,119.025,119.007,119.011,285099999.0
2005-11-29 09:31:00,119.012,119.012,119.004,119.005,131399998.0
2005-11-29 09:32:00,119.011,119.013,119.002,119.013,123900001.0
2005-11-29 09:33:00,119.014,119.029,119.014,119.025,236400000.0
2005-11-29 09:34:00,119.021,119.032,119.021,119.032,131700001.0
2005-11-29 09:35:00,119.041,119.071,119.038,119.071,143300004.0
2005-11-29 09:36:00,119.069,119.069,119.046,119.06,419399999.0
2005-11-29 09:37:00,119.062,119.062,119.029,119.029,303299998.0
2005-11-29 09:38:00,119.031,119.043,119.026,119.042,307899999.0
2005-11-29 09:39:00,119.035,119.035,119.028,119.028,147199996.0
2005-11-29 09:40:00,119.033,119.033,119.016,119.02,199999998.0
2005-11-29 09:41:00,119.027,119.062,119.027,119.062,288899994.0
2005-11-29 09:42:00,119.07,119.079,119.07,119.071,231599997.0
2005-11-29 09:43:00,119.07,119.07,119.046,119.046,312299999.0
2005-11-29 09:44:00,119.047,119.05,119.032,119.032,296400002.0
2005-11-29 09:45:00,119.032,119.051,119.03,119.051,121600002.0
2005-11-29 09:46:00,119.051,119.051,119.035,119.035,192399998.0
2005-11-29 09:47:00,119.031,119.033,119.023,119.027,186700002.0
2005-11-29 09:48:00,119.017,119.025,119.017,119.025,229700001.0
2005-11-29 09:49:00,119.015,119.026,119.015,119.018,271799999.0
2005-11-29 09:50:00,119.016,119.032,119.016,119.032,279599999.0
2005-11-29 09:51:00,119.037,119.05,119.037,119.049,185400004.0
2005-11-29 09:52:00,119.039,119.039,119.032,119.037,182000002.0
2005-11-29 09:53:00,119.045,119.061,119.045,119.047,76400000.0
2005-11-29 09:54:00,119.036,119.045,119.036,119.04,202199999.0
2005-11-29 09:55:00,119.053,119.058,119.051,119.058,184999996.0
2005-11-29 09:56:00,119.054,119.064,119.054,119.057,125699998.0
2005-11-29 09:57:00,119.048,119.054,119.045,119.054,258300005.0
2005-11-29 09:58:00,119.052,119.059,119.043,119.05,272699997.0
2005-11-29 09:59:00,119.057,119.058,119.039,119.048,235799997.0
2005-11-29 10:00:00,119.053,119.09,119.053,119.09,448300004.0
2005-11-29 10:01:00,119.099,119.11,119.099,119.1,194000003.0
2005-11-29 10:02:00,119.107,119.107,119.088,119.088,112600002.0
2005-11-29 10:03:00,119.097,119.102,119.091,119.092,143200001.0
2005-11-29 10:04:00,119.088,119.092,119.085,119.089,185099999.0
2005-11-29 10:05:00,119.095,119.095,119.087,119.088,203800000.0
2005-11-29 10:06:00,119.084,119.084,119.055,119.055,179399999.0
2005-11-29 10:07:00,119.047,119.057,119.038,119.053,272000006.0
2005-11-29 10:08:00,119.051,119.058,119.05,119.055,272599997.0
2005-11-29 10:09:00,119.063,119.063,119.056,119.058,306100003.0
2005-11-29 10:10:00,119.061,119.069,119.044,119.044,357900001.0
2005-11-29 10:11:00,119.039,119.039,118.985,118.997,246899998.0
2005-11-29 10:12:00,118.995,118.995,118.961,118.967,147900003.0
2005-11-29 10:13:00,118.97,118.991,118.97,118.991,131600004.0
2005-11-29 10:14:00,118.994,119.009,118.991,118.997,218000005.0
2005-11-29 10:15:00,118.997,119.01,118.996,118.996,302400001.0
2005-11-29 10:16:00,118.993,119.0,118.974,119.0,387000002.0
2005-11-29 10:17:00,119.002,119.007,118.995,119.006,312700002.0
2005-11-29 10:18:00,119.003,119.003,118.982,118.982,174500002.0
2005-11-29 10:19:00,118.974,118.986,118.972,118.972,181000000.0
2005-11-29 10:20:00,118.978,118.989,118.976,118.976,177399995.0
2005-11-29 10:21:00,118.971,118.971,118.945,118.963,188100000.0
2005-11-29 10:22:00,118.977,118.996,118.972,118.996,263299996.0
2005-11-29 10:23:00,118.99,118.993,118.975,118.993,240000001.0
2005-11-29 10:24:00,118.984,118.984,118.958,118.965,267200003.0
2005-11-29 10:25:00,118.969,119.001,118.969,119.001,312999998.0
2005-11-29 10:26:00,119.001,119.001,118.992,118.997,142699997.0
2005-11-29 10:27:00,118.988,118.995,118.988,118.995,24000000.0
2005-11-29 10:28:00,118.998,119.008,118.987,119.008,139700000.0
2005-11-29 10:29:00,119.005,119.009,118.999,119.003,267700004.0
2005-11-29 10:30:00,119.008,119.014,119.004,119.007,140699996.0
2005-11-29 10:31:00,119.018,119.032,119.015,119.032,236699997.0
2005-11-29 10:32:00,119.034,119.041,119.032,119.036,157099996.0
2005-11-29 10:33:00,119.045,119.066,119.045,119.059,224700004.0
2005-11-29 10:34:00,119.057,119.069,119.057,119.062,261999999.0
2005-11-29 10:35:00,119.064,119.091,119.064,119.091,129100000.0
2005-11-29 10:36:00,119.087,119.087,119.077,119.083,201400000.0
2005-11-29 10:37:00,119.088,119.088,119.069,119.07,98400001.0
2005-11-29 10:38:00,119.077,119.081,119.075,119.081,277600001.0
2005-11-29 10:39:00,119.086,119.093,119.084,119.093,279399999.0
2005-11-29 10:40:00,119.091,119.091,119.089,119.089,25600000.0
2005-11-29 10:41:00,119.085,119.088,119.081,119.088,129399999.0
2005-11-29 10:42:00,119.1,119.106,119.078,119.081,188799998.0
2005-11-29 10:43:00,119.07,119.07,119.043,119.043,244000003.0
2005-11-29 10:44:00,119.04,119.047,119.035,119.035,287999999.0
2005-11-29 10:45:00,119.043,119.051,119.039,119.039,86399999.0
2005-11-29 10:46:00,119.047,119.051,119.042,119.042,192700002.0
2005-11-29 10:47:00,119.047,119.052,119.042,119.042,268800002.0
2005-11-29 10:48:00,119.043,119.045,119.04,119.04,42500000.0
2005-11-29 10:49:00,119.035,119.035,119.027,119.035,199100004.0
2005-11-29 10:50:00,119.027,119.027,119.001,119.009,154999999.0
2005-11-29 10:51:00,119.009,119.012,119.003,119.012,300000002.0
2005-11-29 10:52:00,119.019,119.025,119.015,119.015,208999996.0
2005-11-29 10:53:00,119.018,119.038,119.018,119.038,191299997.0
2005-11-29 10:54:00,119.035,119.037,119.024,119.037,253099998.0
2005-11-29 10:55:00,119.043,119.053,119.042,119.046,485500002.0
2005-11-29 10:56:00,119.053,119.07,119.053,119.056,211400004.0
2005-11-29 10:57:00,119.05,119.053,119.043,119.043,287699996.0
2005-11-29 10:58:00,119.045,119.052,119.043,119.043,212100002.0
2005-11-29 10:59:00,119.05,119.059,119.047,119.047,133800000.0
2005-11-29 11:00:00,119.061,119.086,119.061,119.079,157100003.0
2005-11-29 11:01:00,119.084,119.103,119.084,119.103,147700000.0
2005-11-29 11:02:00,119.105,119.105,119.097,119.105,192599999.0
2005-11-29 11:03:00,119.105,119.105,119.105,119.105,184000000.0
2005-11-29 11:04:00,119.103,119.103,119.086,119.091,185299998.0
2005-11-29 11:05:00,119.093,119.103,119.092,119.095,331500001.0
2005-11-29 11:06:00,119.103,119.103,119.094,119.094,108299998.0
2005-11-29 11:07:00,119.087,119.097,119.085,119.085,147999996.0
2005-11-29 11:08:00,119.081,119.102,119.081,119.102,201100000.0
2005-11-29 11:09:00,119.105,119.105,119.095,119.1,187900000.0
2005-11-29 11:10:00,119.099,119.106,119.082,119.095,283500000.0
2005-11-29 11:11:00,119.09,119.09,119.077,119.085,212800000.0
2005-11-29 11:12:00,119.082,119.082,119.06,119.067,292400005.0
2005-11-29 11:13:00,119.059,119.06,119.05,119.052,232200005.0
2005-11-29 11:14:00,119.053,119.057,119.043,119.047,386300005.0
2005-11-29 11:15:00,119.042,119.062,119.042,119.062,118799999.0
2005-11-29 11:16:00,119.062,119.071,119.054,119.058,125799997.0
2005-11-29 11:17:00,119.052,119.052,119.042,119.047,268499998.0
2005-11-29 11:18:00,119.05,119.071,119.05,119.071,227900000.0
2005-11-29 11:19:00,119.067,119.072,119.064,119.068,316800004.0
2005-11-29 11:20:00,119.078,119.088,119.074,119.086,374800000.0
2005-11-29 11:21:00,119.086,119.09,119.083,119.083,180899999.0
2005-11-29 11:22:00,119.088,119.088,119.077,119.088,249399997.0
2005-11-29 11:23:00,119.088,119.088,119.068,119.068,153100002.0
2005-11-29 11:24:00,119.068,119.085,119.068,119.078,25300000.0
2005-11-29 11:25:00,119.078,119.086,119.074,119.085,178400003.0
2005-11-29 11:26:00,119.081,119.092,119.081,119.086,190000001.0
2005-11-29 11:27:00,119.095,119.097,119.087,119.095,70300000.0
2005-11-29 11:28:00,119.098,119.1,119.077,119.077,303699996.0
2005-11-29 11:29:00,119.085,119.097,119.085,119.087,280999995.0
2005-11-29 11:30:00,119.089,119.092,119.068,119.068,361200000.0
2005-11-29 11:31:00,119.075,119.094,119.075,119.088,150899997.0
2005-11-29 11:32:00,119.09,119.099,119.082,119.09,266500000.0
2005-11-29 11:33:00,119.101,119.101,119.094,119.097,140799999.0
2005-11-29 11:34:00,119.093,119.093,119.083,119.087,269000005.0
2005-11-29 11:35:00,119.087,119.091,119.082,119.091,214899996.0
2005-11-29 11:36:00,119.091,119.091,119.078,119.078,210599998.0
2005-11-29 11:37:00,119.075,119.075,119.065,119.075,184200001.0
2005-11-29 11:38:00,119.079,119.08,119.073,119.073,124500002.0
2005-11-29 11:39:00,119.077,119.083,119.071,119.083,168300002.0
2005-11-29 11:40:00,119.085,119.089,119.062,119.072,290999997.0
2005-11-29 11:41:00,119.073,119.078,119.067,119.075,254899997.0
2005-11-29 11:42:00,119.076,119.083,119.072,119.083,299900001.0
2005-11-29 11:43:00,119.091,119.093,119.072,119.072,205200003.0
2005-11-29 11:44:00,119.083,119.1,119.083,119.095,68999999.0
2005-11-29 11:45:00,119.106,119.116,119.098,119.116,344299998.0
2005-11-29 11:46:00,119.118,119.121,119.107,119.109,16000000.0
2005-11-29 11:47:00,119.105,119.112,119.105,119.112,132099999.0
2005-11-29 11:48:00,119.115,119.115,119.105,119.11,161699999.0
2005-11-29 11:49:00,119.115,119.115,119.108,119.11,175000001.0
2005-11-29 11:50:00,119.112,119.124,119.11,119.123,250799996.0
2005-11-29 11:51:00,119.116,119.122,119.107,119.11,410600007.0
2005-11-29 11:52:00,119.117,119.124,119.114,119.124,321200004.0
2005-11-29 11:53:00,119.12,119.125,119.113,119.113,246500002.0
2005-11-29 11:54:00,119.117,119.122,119.111,119.117,307500001.0
2005-11-29 11:55:00,119.113,119.121,119.11,119.116,249499999.0
2005-11-29 11:56:00,119.115,119.123,119.111,119.111,248799996.0
2005-11-29 11:57:00,119.111,119.121,119.111,119.111,229500002.0
2005-11-29 11:58:00,119.116,119.117,119.108,119.109,167400001.0
2005-11-29 11:59:00,119.098,119.104,119.084,119.084,210300003.0
2005-11-29 12:00:00,119.078,119.095,119.076,119.095,181899996.0
2005-11-29 12:01:00,119.103,119.103,119.087,119.087,205199999.0
2005-11-29 12:02:00,119.091,119.099,119.083,119.083,238000002.0
2005-11-29 12:03:00,119.082,119.082,119.065,119.065,231800000.0
2005-11-29 12:04:00,119.073,119.077,119.061,119.075,160500002.0
2005-11-29 12:05:00,119.076,119.076,119.064,119.075,203700006.0
2005-11-29 12:06:00,119.074,119.096,119.074,119.088,367200001.0
2005-11-29 12:07:00,119.102,119.117,119.102,119.115,260300001.0
2005-11-29 12:08:00,119.125,119.125,119.117,119.12,145299996.0
2005-11-29 12:09:00,119.123,119.139,119.123,119.128,411800001.0
2005-11-29 12:10:00,119.13,119.13,119.122,119.122,91799999.0
2005-11-29 12:11:00,119.127,119.142,119.126,119.13,251100002.0
2005-11-29 12:12:00,119.138,119.138,119.125,119.135,132200001.0
2005-11-29 12:13:00,119.135,119.135,119.127,119.135,273400003.0
2005-11-29 12:14:00,119.137,119.143,119.132,119.138,369400002.0
2005-11-29 12:15:00,119.147,119.154,119.147,119.15,192400002.0
2005-11-29 12:16:00,119.147,119.162,119.147,119.15,333500000.0
2005-11-29 12:17:00,119.15,119.154,119.148,119.148,96099999.0
2005-11-29 12:18:00,119.155,119.17,119.155,119.17,148500000.0
2005-11-29 12:19:00,119.177,119.18,119.169,119.175,431099999.0
2005-11-29 12:20:00,119.172,119.175,119.168,119.172,190200000.0
2005-11-29 12:21:00,119.172,119.172,119.129,119.129,224200000.0
2005-11-29 12:22:00,119.123,119.125,119.12,119.125,157699999.0
2005-11-29 12:23:00,119.125,119.125,119.117,119.117,267999996.0
2005-11-29 12:24:00,119.125,119.132,119.122,119.132,192800002.0
2005-11-29 12:25:00,119.127,119.134,119.126,119.128,268399996.0
2005-11-29 12:26:00,119.125,119.125,119.12,119.125,178499996.0
2005-11-29 12:27:00,119.127,119.13,119.122,119.122,269800006.0
2005-11-29 12:28:00,119.117,119.125,119.117,119.122,159899998.0
2005-11-29 12:29:00,119.125,119.125,119.12,119.12,287700000.0
2005-11-29 12:30:00,119.12,119.125,119.115,119.118,147799999.0
2005-11-29 12:31:00,119.118,119.125,119.118,119.125,71700000.0
2005-11-29 12:32:00,119.127,119.137,119.125,119.125,242499999.0
2005-11-29 12:33:00,119.127,119.13,119.117,119.121,183500002.0
2005-11-29 12:34:00,119.12,119.125,119.12,119.122,264699997.0
2005-11-29 12:35:00,119.125,119.125,119.12,119.125,238800000.0
2005-11-29 12:36:00,119.125,119.132,119.123,119.131,177399998.0
2005-11-29 12:37:00,119.13,119.135,119.125,119.13,240099995.0
2005-11-29 12:38:00,119.128,119.129,119.12,119.12,232399995.0
2005-11-29 12:39:00,119.127,119.131,119.126,119.13,249999994.0
2005-11-29 12:40:00,119.135,119.135,119.132,119.132,103599999.0
2005-11-29 12:41:00,119.13,119.135,119.125,119.13,342700005.0
2005-11-29 12:42:00,119.138,119.138,119.123,119.135,88799998.0
2005-11-29 12:43:00,119.135,119.135,119.127,119.13,107199999.0
2005-11-29 12:44:00,119.133,119.137,119.123,119.123,329800000.0
2005-11-29 12:45:00,119.137,119.143,119.132,119.143,262799996.0
2005-11-29 12:46:00,119.145,119.145,119.138,119.14,202900001.0
2005-11-29 12:47:00,119.143,119.143,119.129,119.13,336400000.0
2005-11-29 12:48:00,119.13,119.135,119.128,119.135,233499998.0
2005-11-29 12:49:00,119.134,119.14,119.125,119.125,347900002.0
2005-11-29 12:50:00,119.119,119.144,119.119,119.138,226500004.0
2005-11-29 12:51:00,119.157,119.204,119.157,119.201,230899995.0
2005-11-29 12:52:00,119.199,119.199,119.197,119.197,96000001.0
2005-11-29 12:53:00,119.19,119.195,119.185,119.187,168799997.0
2005-11-29 12:54:00,119.167,119.167,119.158,119.158,42800001.0
2005-11-29 12:55:00,119.16,119.167,119.16,119.16,185500000.0
2005-11-29 12:56:00,119.149,119.149,119.13,119.13,167899998.0
2005-11-29 12:57:00,119.126,119.134,119.125,119.125,286500000.0
2005-11-29 12:58:00,119.124,119.133,119.118,119.122,328299998.0
2005-11-29 12:59:00,119.126,119.149,119.125,119.145,355000002.0
2005-11-29 13:00:00,119.147,119.151,119.142,119.151,207000000.0
2005-11-29 13:01:00,119.147,119.15,119.133,119.133,133399998.0
2005-11-29 13:02:00,119.12,119.12,119.105,119.105,25599999.0
2005-11-29 13:03:00,119.098,119.102,119.092,119.097,196200000.0
2005-11-29 13:04:00,119.098,119.105,119.09,119.09,321900003.0
2005-11-29 13:05:00,119.092,119.107,119.092,119.107,252500002.0
2005-11-29 13:06:00,119.11,119.121,119.11,119.116,192100005.0
2005-11-29 13:07:00,119.112,119.112,119.104,119.112,291000000.0
2005-11-29 13:08:00,119.11,119.11,119.083,119.098,251499999.0
2005-11-29 13:09:00,119.1,119.112,119.099,119.099,208899998.0
2005-11-29 13:10:00,119.103,119.119,119.097,119.116,259199998.0
2005-11-29 13:11:00,119.11,119.115,119.108,119.115,268700006.0
2005-11-29 13:12:00,119.112,119.123,119.112,119.12,203700003.0
2005-11-29 13:13:00,119.125,119.125,119.115,119.115,147900001.0
2005-11-29 13:14:00,119.117,119.125,119.117,119.12,205999997.0
2005-11-29 13:15:00,119.12,119.125,119.12,119.125,228000000.0
2005-11-29 13:16:00,119.12,119.145,119.12,119.145,202700003.0
2005-11-29 13:17:00,119.147,119.148,119.141,119.141,183700000.0
2005-11-29 13:18:00,119.141,119.141,119.121,119.124,73099999.0
2005-11-29 13:19:00,119.12,119.125,119.115,119.118,155600002.0
2005-11-29 13:20:00,119.125,119.14,119.125,119.131,245900006.0
2005-11-29 13:21:00,119.14,119.171,119.139,119.171,169399996.0
2005-11-29 13:22:00,119.175,119.191,119.175,119.185,312500001.0
2005-11-29 13:23:00,119.18,119.192,119.178,119.185,180400002.0
2005-11-29 13:24:00,119.185,119.195,119.184,119.19,64499999.0
2005-11-29 13:25:00,119.196,119.201,119.191,119.197,167000001.0
2005-11-29 13:26:00,119.191,119.203,119.191,119.203,83700002.0
2005-11-29 13:27:00,119.199,119.199,119.181,119.181,223400002.0
2005-11-29 13:28:00,119.182,119.193,119.182,119.193,79400001.0
2005-11-29 13:29:00,119.19,119.19,119.16,119.166,341200002.0
2005-11-29 13:30:00,119.163,119.163,119.153,119.163,279900005.0
2005-11-29 13:31:00,119.169,119.178,119.167,119.178,211000005.0
2005-11-29 13:32:00,119.187,119.193,119.18,119.18,276700002.0
2005-11-29 13:33:00,119.186,119.198,119.185,119.193,245599997.0
2005-11-29 13:34:00,119.19,119.198,119.172,119.172,285300003.0
2005-11-29 13:35:00,119.166,119.18,119.166,119.17,238499999.0
2005-11-29 13:36:00,119.171,119.182,119.168,119.182,258700002.0
2005-11-29 13:37:00,119.185,119.185,119.164,119.167,143300001.0
2005-11-29 13:38:00,119.162,119.168,119.142,119.142,170699999.0
2005-11-29 13:39:00,119.148,119.148,119.143,119.143,141100001.0
2005-11-29 13:40:00,119.144,119.144,119.129,119.129,219400004.0
2005-11-29 13:41:00,119.122,119.136,119.122,119.13,401100001.0
2005-11-29 13:42:00,119.137,119.143,119.136,119.143,122199999.0
2005-11-29 13:43:00,119.143,119.143,119.132,119.137,142699999.0
2005-11-29 13:44:00,119.137,119.143,119.135,119.139,283100003.0
2005-11-29 13:45:00,119.138,119.139,119.132,119.132,216499998.0
2005-11-29 13:46:00,119.133,119.142,119.133,119.136,225299996.0
2005-11-29 13:47:00,119.147,119.153,119.139,119.153,319799999.0
2005-11-29 13:48:00,119.154,119.154,119.143,119.147,191399997.0
2005-11-29 13:49:00,119.146,119.151,119.142,119.15,175800000.0
2005-11-29 13:50:00,119.153,119.153,119.142,119.145,345800006.0
2005-11-29 13:51:00,119.149,119.153,119.143,119.147,196399995.0
2005-11-29 13:52:00,119.137,119.143,119.135,119.138,201900003.0
2005-11-29 13:53:00,119.137,119.145,119.135,119.135,146600004.0
2005-11-29 13:54:00,119.141,119.153,119.141,119.153,196999997.0
2005-11-29 13:55:00,119.162,119.176,119.162,119.175,215200002.0
2005-11-29 13:56:00,119.173,119.178,119.17,119.175,311999998.0
2005-11-29 13:57:00,119.173,119.173,119.161,119.161,201000004.0
2005-11-29 13:58:00,119.16,119.165,119.157,119.165,280399997.0
2005-11-29 13:59:00,119.162,119.162,119.138,119.138,213700000.0
2005-11-29 14:00:00,119.14,119.151,119.138,119.138,381000001.0
2005-11-29 14:01:00,119.133,119.15,119.133,119.137,184799998.0
2005-11-29 14:02:00,119.143,119.145,119.14,119.14,180999998.0
2005-11-29 14:03:00,119.139,119.141,119.133,119.133,241100004.0
2005-11-29 14:04:00,119.135,119.135,119.12,119.12,241400003.0
2005-11-29 14:05:00,119.122,119.128,119.116,119.119,135300000.0
2005-11-29 14:06:00,119.125,119.125,119.113,119.116,281499998.0
2005-11-29 14:07:00,119.11,119.11,119.094,119.099,191200000.0
2005-11-29 14:08:00,119.102,119.116,119.102,119.107,176600003.0
2005-11-29 14:09:00,119.089,119.089,119.064,119.064,148999996.0
2005-11-29 14:10:00,119.062,119.062,119.051,119.051,135999999.0
2005-11-29 14:11:00,119.052,119.059,119.052,119.052,214200002.0
2005-11-29 14:12:00,119.042,119.048,119.039,119.039,80700000.0
2005-11-29 14:13:00,119.037,119.045,119.037,119.038,195899998.0
2005-11-29 14:14:00,119.045,119.047,119.04,119.04,214400001.0
2005-11-29 14:15:00,119.047,119.051,119.046,119.048,209800001.0
2005-11-29 14:16:00,119.045,119.057,119.045,119.047,294300001.0
2005-11-29 14:17:00,119.039,119.041,119.035,119.038,164100002.0
2005-11-29 14:18:00,119.028,119.035,119.019,119.035,175300000.0
2005-11-29 14:19:00,119.05,119.06,119.05,119.057,229100000.0
2005-11-29 14:20:00,119.05,119.062,119.05,119.062,221400004.0
2005-11-29 14:21:00,119.069,119.071,119.057,119.06,318399997.0
2005-11-29 14:22:00,119.073,119.08,119.069,119.069,144400001.0
2005-11-29 14:23:00,119.075,119.075,119.062,119.065,447299997.0
2005-11-29 14:24:00,119.065,119.065,119.055,119.055,220900005.0
2005-11-29 14:25:00,119.057,119.06,119.04,119.04,142400001.0
2005-11-29 14:26:00,119.047,119.066,119.047,119.048,69499999.0
2005-11-29 14:27:00,119.045,119.054,119.043,119.052,267699995.0
2005-11-29 14:28:00,119.052,119.053,119.046,119.047,240999999.0
2005-11-29 14:29:00,119.055,119.074,119.055,119.069,187299995.0
2005-11-29 14:30:00,119.06,119.074,119.059,119.067,298599997.0
2005-11-29 14:31:00,119.067,119.074,119.064,119.074,230999995.0
2005-11-29 14:32:00,119.071,119.081,119.071,119.08,190599998.0
2005-11-29 14:33:00,119.075,119.083,119.075,119.082,162899998.0
2005-11-29 14:34:00,119.085,119.085,119.08,119.083,180900000.0
2005-11-29 14:35:00,119.085,119.092,119.079,119.087,298800004.0
2005-11-29 14:36:00,119.08,119.08,119.05,119.05,262000002.0
2005-11-29 14:37:00,119.05,119.055,119.042,119.042,171899997.0
2005-11-29 14:38:00,119.038,119.059,119.038,119.055,38700000.0
2005-11-29 14:39:00,119.048,119.059,119.044,119.048,137900001.0
2005-11-29 14:40:00,119.045,119.057,119.045,119.057,335499994.0
2005-11-29 14:41:00,119.067,119.088,119.067,119.086,70500001.0
2005-11-29 14:42:00,119.078,119.081,119.068,119.068,229800002.0
2005-11-29 14:43:00,119.077,119.096,119.07,119.096,257100005.0
2005-11-29 14:44:00,119.101,119.101,119.076,119.076,169299998.0
2005-11-29 14:45:00,119.072,119.09,119.067,119.078,290599999.0
2005-11-29 14:46:00,119.07,119.07,119.058,119.058,173100002.0
2005-11-29 14:47:00,119.047,119.055,119.047,119.05,155399998.0
2005-11-29 14:48:00,119.058,119.059,119.052,119.052,100399998.0
2005-11-29 14:49:00,119.048,119.048,119.034,119.043,193599998.0
2005-11-29 14:50:00,119.042,119.059,119.04,119.04,124100000.0
2005-11-29 14:51:00,119.039,119.042,119.031,119.031,195399996.0
2005-11-29 14:52:00,119.04,119.05,119.04,119.044,207800000.0
2005-11-29 14:53:00,119.04,119.045,119.04,119.04,250399999.0
2005-11-29 14:54:00,119.04,119.045,119.04,119.045,133899999.0
2005-11-29 14:55:00,119.05,119.067,119.046,119.067,252700004.0
2005-11-29 14:56:00,119.072,119.074,119.064,119.074,204299999.0
2005-11-29 14:57:00,119.083,119.095,119.083,119.095,127099999.0
2005-11-29 14:58:00,119.098,119.101,119.093,119.099,192500005.0
2005-11-29 14:59:00,119.128,119.137,119.128,119.137,12000000.0
2005-11-29 15:00:00,119.157,119.192,119.157,119.19,145199996.0
2005-11-29 15:01:00,119.201,119.201,119.185,119.189,251199999.0
2005-11-29 15:02:00,119.195,119.204,119.19,119.19,391199996.0
2005-11-29 15:03:00,119.193,119.193,119.176,119.176,229500005.0
2005-11-29 15:04:00,119.172,119.172,119.16,119.161,199100001.0
2005-11-29 15:05:00,119.15,119.15,119.108,119.114,296699995.0
2005-11-29 15:06:00,119.112,119.163,119.111,119.163,126400002.0
2005-11-29 15:07:00,119.161,119.183,119.161,119.183,133800002.0
2005-11-29 15:08:00,119.18,119.18,119.158,119.171,299199993.0
2005-11-29 15:09:00,119.173,119.173,119.163,119.167,166699996.0
2005-11-29 15:10:00,119.163,119.165,119.16,119.165,136100003.0
2005-11-29 15:11:00,119.164,119.164,119.12,119.12,352400005.0
2005-11-29 15:12:00,119.123,119.127,119.118,119.126,114899996.0
2005-11-29 15:13:00,119.14,119.163,119.14,119.163,276500001.0
2005-11-29 15:14:00,119.172,119.185,119.172,119.178,81000000.0
2005-11-29 15:15:00,119.177,119.247,119.177,119.247,262800000.0
2005-11-29 15:16:00,119.263,119.263,119.248,119.263,160500002.0
2005-11-29 15:17:00,119.266,119.266,119.248,119.248,194200000.0
2005-11-29 15:18:00,119.25,119.259,119.25,119.256,260900006.0
2005-11-29 15:19:00,119.258,119.262,119.253,119.259,178600001.0
2005-11-29 15:20:00,119.272,119.306,119.272,119.295,252799999.0
2005-11-29 15:21:00,119.289,119.289,119.267,119.267,263599998.0
2005-11-29 15:22:00,119.265,119.272,119.263,119.263,211000003.0
2005-11-29 15:23:00,119.264,119.28,119.264,119.269,337399998.0
2005-11-29 15:24:00,119.269,119.27,119.261,119.262,201500004.0
2005-11-29 15:25:00,119.259,119.259,119.24,119.24,199699997.0
2005-11-29 15:26:00,119.232,119.233,119.219,119.233,209899994.0
2005-11-29 15:27:00,119.237,119.237,119.225,119.233,235600000.0
2005-11-29 15:28:00,119.229,119.24,119.215,119.24,218600000.0
2005-11-29 15:29:00,119.242,119.246,119.217,119.217,139000005.0
2005-11-29 15:30:00,119.24,119.299,119.24,119.292,204199999.0
2005-11-29 15:31:00,119.305,119.315,119.267,119.282,343100000.0
2005-11-29 15:32:00,119.282,119.312,119.259,119.259,224799998.0
2005-11-29 15:33:00,119.238,119.293,119.23,119.293,303700003.0
2005-11-29 15:34:00,119.307,119.321,119.301,119.301,156399999.0
2005-11-29 15:35:00,119.288,119.307,119.287,119.303,323399996.0
2005-11-29 15:36:00,119.303,119.313,119.295,119.313,257199998.0
2005-11-29 15:37:00,119.32,119.33,119.32,119.327,269800002.0
2005-11-29 15:38:00,119.34,119.347,119.34,119.347,300099996.0
2005-11-29 15:39:00,119.328,119.343,119.324,119.333,155600001.0
2005-11-29 15:40:00,119.33,119.33,119.31,119.31,220200005.0
2005-11-29 15:41:00,119.303,119.308,119.302,119.302,304200005.0
2005-11-29 15:42:00,119.302,119.316,119.302,119.314,447099998.0
2005-11-29 15:43:00,119.326,119.351,119.325,119.351,370099999.0
2005-11-29 15:44:00,119.346,119.346,119.325,119.325,270899998.0
2005-11-29 15:45:00,119.318,119.328,119.301,119.328,216499999.0
2005-11-29 15:46:00,119.34,119.354,119.334,119.334,348600001.0
2005-11-29 15:47:00,119.337,119.357,119.337,119.344,180199999.0
2005-11-29 15:48:00,119.36,119.403,119.36,119.403,341800001.0
2005-11-29 15:49:00,119.405,119.473,119.405,119.47,62200001.0
2005-11-29 15:50:00,119.468,119.47,119.446,119.46,386700006.0
2005-11-29 15:51:00,119.467,119.469,119.447,119.454,124600002.0
2005-11-29 15:52:00,119.45,119.454,119.445,119.448,357400002.0
2005-11-29 15:53:00,119.44,119.44,119.427,119.437,312000005.0
2005-11-29 15:54:00,119.444,119.458,119.435,119.458,159900003.0
2005-11-29 15:55:00,119.468,119.468,119.457,119.46,275100006.0
2005-11-29 15:56:00,119.457,119.468,119.457,119.468,260399998.0
2005-11-29 15:57:00,119.455,119.471,119.455,119.471,225400001.0
2005-11-29 15:58:00,119.484,119.512,119.484,119.503,49000000.0
2005-11-29 15:59:00,119.503,119.517,119.503,119.515,128400002.0
2005-11-29 16:00:00,119.522,119.546,119.522,119.525,329299998.0
2005-11-29 16:01:00,119.522,119.529,119.5,119.506,245000004.0
2005-11-29 16:02:00,119.498,119.532,119.494,119.523,161100001.0
2005-11-29 16:03:00,119.523,119.523,119.507,119.507,191100003.0
2005-11-29 16:04:00,119.499,119.523,119.499,119.521,172800002.0
2005-11-29 16:05:00,119.526,119.528,119.507,119.512,151699997.0
2005-11-29 16:06:00,119.513,119.513,119.499,119.506,172399997.0
2005-11-29 16:07:00,119.507,119.514,119.503,119.503,294799995.0
2005-11-29 16:08:00,119.507,119.507,119.437,119.437,205099999.0
2005-11-29 16:09:00,119.427,119.432,119.427,119.427,242500007.0
2005-11-29 16:10:00,119.43,119.43,119.379,119.379,211500006.0
2005-11-29 16:11:00,119.38,119.397,119.375,119.375,265000001.0
2005-11-29 16:12:00,119.373,119.385,119.366,119.385,198900000.0
2005-11-29 16:13:00,119.393,119.407,119.389,119.398,232000001.0
2005-11-29 16:14:00,119.407,119.411,119.4,119.4,138800000.0
2005-11-29 16:15:00,119.4,119.415,119.4,119.415,95800000.0
2005-11-29 16:16:00,119.412,119.414,119.404,119.407,362200000.0
2005-11-29 16:17:00,119.405,119.407,119.356,119.356,151300003.0
2005-11-29 16:18:00,119.339,119.339,119.315,119.332,183299998.0
2005-11-29 16:19:00,119.329,119.329,119.275,119.275,75499996.0
2005-11-29 16:20:00,119.282,119.304,119.282,119.285,128899999.0
2005-11-29 16:21:00,119.28,119.299,119.28,119.299,202600004.0
2005-11-29 16:22:00,119.308,119.322,119.303,119.322,167500004.0
2005-11-29 16:23:00,119.324,119.338,119.324,119.335,253199997.0
2005-11-29 16:24:00,119.329,119.346,119.329,119.34,193200001.0
2005-11-29 16:25:00,119.338,119.338,119.322,119.322,156900006.0
2005-11-29 16:26:00,119.308,119.33,119.305,119.33,350700004.0
2005-11-29 16:27:00,119.326,119.333,119.31,119.31,265099998.0
2005-11-29 16:28:00,119.313,119.318,119.303,119.309,392700005.0
2005-11-29 16:29:00,119.314,119.314,119.308,119.308,43100000.0
2005-11-29 16:30:00,119.302,119.305,119.29,119.305,141600000.0
2005-11-29 16:31:00,119.31,119.311,119.304,119.305,155200001.0
2005-11-29 16:32:00,119.297,119.32,119.297,119.317,195200003.0
2005-11-29 16:33:00,119.308,119.315,119.307,119.315,174500001.0
2005-11-29 16:34:00,119.319,119.331,119.319,119.327,114099998.0
2005-11-29 16:35:00,119.333,119.333,119.31,119.31,312699999.0
2005-11-29 16:36:00,119.312,119.314,119.302,119.308,187899996.0
2005-11-29 16:37:00,119.312,119.329,119.312,119.321,256400001.0
2005-11-29 16:38:00,119.332,119.347,119.332,119.345,186600006.0
2005-11-29 16:39:00,119.347,119.353,119.34,119.342,269600005.0
2005-11-29 16:40:00,119.342,119.357,119.342,119.357,156799996.0
2005-11-29 16:41:00,119.363,119.369,119.35,119.366,239199997.0
2005-11-29 16:42:00,119.359,119.359,119.349,119.349,82799999.0
2005-11-29 16:43:00,119.358,119.358,119.344,119.344,79299999.0
2005-11-29 16:44:00,119.339,119.36,119.339,119.355,207599997.0
2005-11-29 16:45:00,119.353,119.353,119.336,119.342,381500001.0
2005-11-29 16:46:00,119.326,119.326,119.287,119.294,245799999.0
2005-11-29 16:47:00,119.292,119.292,119.271,119.284,208800004.0
2005-11-29 16:48:00,119.281,119.281,119.258,119.268,142800000.0
2005-11-29 16:49:00,119.266,119.266,119.236,119.236,272199998.0
2005-11-29 16:50:00,119.225,119.237,119.224,119.232,82000002.0
2005-11-29 16:51:00,119.247,119.255,119.244,119.248,272899999.0
2005-11-29 16:52:00,119.243,119.252,119.243,119.252,130699998.0
2005-11-29 16:53:00,119.248,119.248,119.24,119.24,77399999.0
2005-11-29 16:54:00,119.245,119.245,119.238,119.245,204199999.0
2005-11-29 16:55:00,119.243,119.258,119.241,119.247,199999998.0
2005-11-29 16:56:00,119.25,119.256,119.247,119.247,232800005.0
2005-11-29 16:57:00,119.252,119.26,119.252,119.258,165399993.0
2005-11-29 16:58:00,119.262,119.279,119.262,119.276,155299998.0
2005-11-29 16:59:00,119.28,119.287,119.275,119.287,254099998.0
2005-11-29 17:00:00,119.311,119.42,119.311,119.42,399999997.0
2005-11-29 17:01:00,119.418,119.508,119.408,119.5,236600003.0
2005-11-29 17:02:00,119.495,119.509,119.477,119.498,450700003.0
2005-11-29 17:03:00,119.485,119.532,119.485,119.522,483400005.0
2005-11-29 17:04:00,119.525,119.596,119.509,119.596,232799998.0
2005-11-29 17:05:00,119.612,119.618,119.562,119.562,296300004.0
2005-11-29 17:06:00,119.564,119.618,119.564,119.616,260300006.0
2005-11-29 17:07:00,119.61,119.651,119.606,119.647,346499999.0
2005-11-29 17:08:00,119.643,119.662,119.634,119.662,341699995.0
2005-11-29 17:09:00,119.658,119.687,119.658,119.683,218800003.0
2005-11-29 17:10:00,119.684,119.684,119.633,119.646,330600010.0
2005-11-29 17:11:00,119.62,119.62,119.588,119.592,196199998.0
2005-11-29 17:12:00,119.593,119.593,119.544,119.544,334999998.0
2005-11-29 17:13:00,119.54,119.55,119.531,119.538,322000000.0
2005-11-29 17:14:00,119.547,119.592,119.547,119.592,265600001.0
2005-11-29 17:15:00,119.575,119.575,119.542,119.56,210299999.0
2005-11-29 17:16:00,119.562,119.572,119.562,119.568,394599994.0
2005-11-29 17:17:00,119.568,119.579,119.568,119.575,227599999.0
2005-11-29 17:18:00,119.568,119.593,119.567,119.593,239000002.0
2005-11-29 17:19:00,119.615,119.627,119.596,119.621,328399999.0
2005-11-29 17:20:00,119.627,119.628,119.617,119.62,246499997.0
2005-11-29 17:21:00,119.615,119.615,119.589,119.606,202700003.0
2005-11-29 17:22:00,119.614,119.617,119.594,119.594,153500002.0
2005-11-29 17:23:00,119.571,119.573,119.563,119.568,173800000.0
2005-11-29 17:24:00,119.57,119.574,119.548,119.574,303100000.0
2005-11-29 17:25:00,119.573,119.573,119.555,119.562,163399996.0
2005-11-29 17:26:00,119.56,119.567,119.559,119.559,35300000.0
2005-11-29 17:27:00,119.557,119.559,119.534,119.534,282899991.0
2005-11-29 17:28:00,119.548,119.598,119.548,119.598,171600004.0
2005-11-29 17:29:00,119.599,119.618,119.591,119.591,246700001.0
2005-11-29 17:30:00,119.572,119.572,119.555,119.559,216399996.0
2005-11-29 17:31:00,119.573,119.595,119.564,119.583,309800000.0
2005-11-29 17:32:00,119.59,119.597,119.59,119.596,245400002.0
2005-11-29 17:33:00,119.588,119.602,119.585,119.602,160400003.0
2005-11-29 17:34:00,119.6,119.6,119.588,119.591,151000000.0
2005-11-29 17:35:00,119.593,119.593,119.57,119.57,296699997.0
2005-11-29 17:36:00,119.575,119.62,119.575,119.62,306700000.0
2005-11-29 17:37:00,119.618,119.621,119.615,119.615,215300000.0
2005-11-29 17:38:00,119.62,119.63,119.62,119.626,162199998.0
2005-11-29 17:39:00,119.627,119.645,119.627,119.64,131900001.0
2005-11-29 17:40:00,119.637,119.657,119.637,119.657,129399999.0
2005-11-29 17:41:00,119.65,119.66,119.643,119.643,515299998.0
2005-11-29 17:42:00,119.644,119.666,119.644,119.66,134499997.0
2005-11-29 17:43:00,119.657,119.661,119.644,119.644,177900000.0
2005-11-29 17:44:00,119.654,119.654,119.637,119.637,219700003.0
2005-11-29 17:45:00,119.634,119.659,119.634,119.659,124499997.0
2005-11-29 17:46:00,119.66,119.66,119.64,119.64,171900002.0
2005-11-29 17:47:00,119.62,119.62,119.61,119.611,165900000.0
2005-11-29 17:48:00,119.598,119.598,119.572,119.572,19200000.0
2005-11-29 17:49:00,119.563,119.574,119.563,119.564,393699995.0
2005-11-29 17:50:00,119.56,119.56,119.522,119.525,365199996.0
2005-11-29 17:51:00,119.534,119.6,119.534,119.592,239900000.0
2005-11-29 17:52:00,119.605,119.61,119.585,119.586,230600001.0
2005-11-29 17:53:00,119.595,119.604,119.584,119.586,215100002.0
2005-11-29 17:54:00,119.58,119.588,119.573,119.573,231100001.0
2005-11-29 17:55:00,119.567,119.588,119.567,119.584,151100004.0
2005-11-29 17:56:00,119.58,119.588,119.573,119.581,225400005.0
2005-11-29 17:57:00,119.582,119.582,119.534,119.539,256099998.0
2005-11-29 17:58:00,119.523,119.523,119.509,119.51,161800004.0
2005-11-29 17:59:00,119.525,119.536,119.509,119.529,302700001.0
2005-11-29 18:00:00,119.53,119.54,119.502,119.502,305199998.0
2005-11-29 18:01:00,119.499,119.499,119.479,119.484,2081399980.0
2005-11-29 18:02:00,119.54,119.55,119.54,119.55,1926599999.0
2005-11-29 18:03:00,119.54,119.55,119.54,119.55,1926599999.0
2005-11-29 18:04:00,119.54,119.55,119.54,119.54,1926599999.0
2005-11-29 18:05:00,119.54,119.55,119.53,119.53,1926599999.0
2005-11-29 18:06:00,119.52,119.52,119.47,119.47,1926599999.0
2005-11-29 18:07:00,119.49,119.5,119.49,119.5,1926599999.0
2005-11-29 18:08:00,119.49,119.53,119.49,119.53,1926599999.0
2005-11-29 18:09:00,119.53,119.53,119.53,119.53,1926599999.0
2005-11-29 18:10:00,119.52,119.53,119.52,119.53,1926599999.0
2005-11-29 18:11:00,119.375,119.379,119.358,119.36,1926599999.0
2005-11-29 18:12:00,119.35,119.362,119.349,119.355,2095500001.0
2005-11-29 18:13:00,119.52,119.52,119.52,119.52,1942100011.0
2005-11-29 18:15:00,119.53,119.53,119.53,119.53,1942100011.0
2005-11-29 18:17:00,119.448,119.449,119.43,119.445,1942100011.0
2005-11-29 18:18:00,119.53,119.54,119.53,119.54,1913099993.0
2005-11-29 18:19:00,119.53,119.53,119.52,119.53,1913099993.0
2005-11-29 18:20:00,119.54,119.57,119.54,119.57,1913099993.0
2005-11-29 18:21:00,119.58,119.58,119.57,119.57,1913099993.0
2005-11-29 18:22:00,119.58,119.58,119.55,119.55,1913099993.0
2005-11-29 18:23:00,119.57,119.57,119.55,119.55,1913099993.0
2005-11-29 18:24:00,119.54,119.55,119.54,119.54,1913099993.0
2005-11-29 18:25:00,119.53,119.53,119.52,119.52,1913099993.0
2005-11-29 18:26:00,119.53,119.53,119.52,119.53,1913099993.0
2005-11-29 18:27:00,119.502,119.503,119.487,119.503,1913099993.0
2005-11-29 18:28:00,119.51,119.52,119.51,119.51,1581500001.0
2005-11-29 18:29:00,119.5,119.51,119.5,119.5,1581500001.0
2005-11-29 18:30:00,119.462,119.488,119.446,119.452,1581500001.0
2005-11-29 18:31:00,119.49,119.49,119.47,119.49,1580799998.0
2005-11-29 18:32:00,119.5,119.5,119.49,119.49,1580799998.0
2005-11-29 18:33:00,119.5,119.5,119.49,119.49,1580799998.0
2005-11-29 18:34:00,119.5,119.5,119.49,119.49,1580799998.0
2005-11-29 18:35:00,119.5,119.5,119.5,119.5,1580799998.0
2005-11-29 18:36:00,119.447,119.447,119.428,119.428,1580799998.0
2005-11-29 18:37:00,119.416,119.416,119.404,119.413,1257200014.0
2005-11-29 18:38:00,119.415,119.423,119.411,119.418,1036799995.0
2005-11-29 18:39:00,119.426,119.432,119.418,119.42,689099998.0
2005-11-29 18:40:00,119.419,119.428,119.419,119.427,1387499995.0
2005-11-29 18:41:00,119.436,119.482,119.436,119.474,1502400000.0
2005-11-29 18:42:00,119.475,119.485,119.473,119.485,1761300003.0
2005-11-29 18:43:00,119.489,119.497,119.489,119.493,928700008.0
2005-11-29 18:44:00,119.496,119.517,119.496,119.516,713399996.0
2005-11-29 18:45:00,119.516,119.523,119.508,119.514,1998800008.0
2005-11-29 18:46:00,119.521,119.534,119.519,119.528,1506900006.0
2005-11-29 18:47:00,119.521,119.521,119.498,119.498,606000005.0
2005-11-29 18:48:00,119.492,119.497,119.48,119.48,778399999.0
2005-11-29 18:49:00,119.477,119.487,119.475,119.487,1374700008.0
2005-11-29 18:50:00,119.495,119.51,119.495,119.505,2098300018.0
2005-11-29 18:51:00,119.505,119.506,119.496,119.496,1661799997.0
2005-11-29 18:52:00,119.494,119.494,119.472,119.473,1881199994.0
2005-11-29 18:53:00,119.475,119.477,119.465,119.468,1893300020.0
2005-11-29 18:54:00,119.468,119.475,119.46,119.464,1806400005.0
2005-11-29 18:55:00,119.46,119.472,119.455,119.46,1995800007.0
2005-11-29 18:56:00,119.458,119.463,119.457,119.463,328399994.0
2005-11-29 18:57:00,119.467,119.473,119.463,119.472,940100008.0
2005-11-29 18:58:00,119.47,119.475,119.459,119.459,1460699994.0
2005-11-29 18:59:00,119.46,119.472,119.46,119.465,1897200025.0
2005-11-29 19:00:00,119.469,119.512,119.469,119.504,681599997.0
2005-11-29 19:01:00,119.51,119.51,119.497,119.51,734300001.0
2005-11-29 19:02:00,119.516,119.54,119.516,119.538,696900005.0
2005-11-29 19:03:00,119.541,119.541,119.522,119.526,1719500013.0
2005-11-29 19:04:00,119.527,119.545,119.525,119.545,1050400001.0
2005-11-29 19:05:00,119.539,119.539,119.507,119.507,1018399992.0
2005-11-29 19:06:00,119.497,119.497,119.465,119.465,1133100003.0
2005-11-29 19:07:00,119.47,119.47,119.47,119.47,1478899999.0
2005-11-29 19:08:00,119.492,119.505,119.484,119.505,1478899999.0
2005-11-29 19:09:00,119.507,119.518,119.504,119.511,739399990.0
2005-11-29 19:10:00,119.506,119.513,119.503,119.512,554699998.0
2005-11-29 19:11:00,119.514,119.519,119.51,119.512,798099995.0
2005-11-29 19:12:00,119.51,119.515,119.51,119.512,1084899986.0
2005-11-29 19:13:00,119.508,119.513,119.503,119.506,778200003.0
2005-11-29 19:14:00,119.505,119.512,119.499,119.507,649199991.0
2005-11-29 19:15:00,119.508,119.514,119.499,119.507,1894499991.0
2005-11-29 19:16:00,119.51,119.51,119.494,119.505,832900000.0
2005-11-29 19:17:00,119.507,119.512,119.502,119.505,1093400002.0
2005-11-29 19:18:00,119.5,119.517,119.5,119.517,554399994.0
2005-11-29 19:19:00,119.521,119.522,119.508,119.512,1724900008.0
2005-11-29 19:20:00,119.512,119.56,119.512,119.546,949499999.0
2005-11-29 19:21:00,119.552,119.559,119.551,119.552,1503400012.0
2005-11-29 19:22:00,119.551,119.559,119.544,119.544,866300004.0
2005-11-29 19:24:00,119.533,119.54,119.523,119.528,1277200007.0
2005-11-29 19:25:00,119.522,119.529,119.508,119.508,1357800003.0
2005-11-29 19:26:00,119.43,119.43,119.42,119.43,1551300011.0
2005-11-29 19:27:00,119.512,119.514,119.502,119.507,1551300011.0
2005-11-29 19:28:00,119.496,119.506,119.494,119.494,1412999989.0
2005-11-29 19:29:00,119.494,119.494,119.486,119.493,709000000.0
2005-11-29 19:30:00,119.492,119.496,119.486,119.487,760199996.0
2005-11-29 19:31:00,119.483,119.483,119.466,119.467,1542500008.0
2005-11-29 19:32:00,119.471,119.483,119.47,119.482,1802699995.0
2005-11-29 19:33:00,119.483,119.485,119.473,119.485,944799992.0
2005-11-29 19:34:00,119.485,119.492,119.474,119.485,1163200002.0
2005-11-29 19:35:00,119.485,119.486,119.47,119.483,1034499992.0
2005-11-29 19:36:00,119.475,119.485,119.475,119.485,642300009.0
2005-11-29 19:37:00,119.482,119.493,119.481,119.493,157800003.0
2005-11-29 19:38:00,119.495,119.503,119.493,119.499,903699996.0
2005-11-29 19:39:00,119.503,119.521,119.502,119.521,1162000013.0
2005-11-29 19:40:00,119.527,119.549,119.52,119.541,1064899999.0
2005-11-29 19:41:00,119.539,119.541,119.525,119.528,1239299997.0
2005-11-29 19:42:00,119.523,119.544,119.523,119.537,932700012.0
2005-11-29 19:43:00,119.531,119.531,119.504,119.51,607300011.0
2005-11-29 19:44:00,119.509,119.52,119.498,119.498,1068899998.0
2005-11-29 19:45:00,119.499,119.523,119.499,119.515,715499988.0
2005-11-29 19:46:00,119.517,119.524,119.512,119.512,1056100009.0
2005-11-29 19:47:00,119.512,119.55,119.512,119.529,605899996.0
2005-11-29 19:48:00,119.512,119.529,119.512,119.519,1529599994.0
2005-11-29 19:49:00,119.518,119.523,119.516,119.517,575499998.0
2005-11-29 19:50:00,119.515,119.515,119.507,119.515,612999995.0
2005-11-29 19:51:00,119.512,119.512,119.487,119.487,797999991.0
2005-11-29 19:52:00,119.482,119.482,119.472,119.472,733500004.0
2005-11-29 19:53:00,119.474,119.474,119.446,119.447,1028599991.0
2005-11-29 19:54:00,119.448,119.461,119.448,119.457,2042100007.0
2005-11-29 19:55:00,119.447,119.463,119.447,119.463,571899999.0
2005-11-29 19:56:00,119.46,119.46,119.424,119.437,682200006.0
2005-11-29 19:57:00,119.431,119.431,119.405,119.41,623799999.0
2005-11-29 19:58:00,119.416,119.44,119.416,119.423,1533500006.0
2005-11-29 19:59:00,119.426,119.433,119.426,119.427,808899995.0
2005-11-29 20:00:00,119.425,119.432,119.414,119.414,398900008.0
2005-11-29 20:01:00,119.41,119.418,119.405,119.415,865599996.0
2005-11-29 20:02:00,119.41,119.415,119.41,119.415,1116200003.0
2005-11-29 20:03:00,119.411,119.411,119.369,119.369,715600005.0
2005-11-29 20:04:00,119.367,119.407,119.367,119.393,712600002.0
2005-11-29 20:05:00,119.399,119.47,119.399,119.46,1016700003.0
2005-11-29 20:06:00,119.458,119.479,119.438,119.449,1786699993.0
2005-11-29 20:07:00,119.442,119.473,119.442,119.473,1035400000.0
2005-11-29 20:08:00,119.471,119.498,119.47,119.484,598100001.0
2005-11-29 20:09:00,119.48,119.493,119.47,119.48,1092800000.0
2005-11-29 20:10:00,119.48,119.48,119.413,119.416,965000001.0
2005-11-29 20:11:00,119.41,119.416,119.405,119.413,1893499999.0
2005-11-29 20:12:00,119.49,119.5,119.47,119.49,820400001.0
2005-11-29 20:13:00,119.417,119.471,119.417,119.469,820400001.0
2005-11-29 20:14:00,119.472,119.472,119.438,119.463,1101400008.0
2005-11-29 20:15:00,119.467,119.474,119.461,119.461,1645099986.0
2005-11-29 20:16:00,119.46,119.466,119.457,119.458,1057100005.0
2005-11-29 20:17:00,119.45,119.45,119.413,119.433,880600003.0
2005-11-29 20:18:00,119.44,119.445,119.44,119.445,286300000.0
2005-11-29 20:19:00,119.445,119.445,119.435,119.443,783500000.0
2005-11-29 20:20:00,119.44,119.445,119.44,119.445,698200005.0
2005-11-29 20:21:00,119.44,119.44,119.412,119.412,1253300008.0
2005-11-29 20:22:00,119.413,119.425,119.413,119.416,1341500003.0
2005-11-29 20:23:00,119.421,119.432,119.416,119.432,1114100002.0
2005-11-29 20:24:00,119.437,119.451,119.437,119.437,507600001.0
2005-11-29 20:25:00,119.442,119.442,119.422,119.422,1046799999.0
2005-11-29 20:26:00,119.416,119.417,119.403,119.416,982299997.0
2005-11-29 20:27:00,119.418,119.433,119.418,119.433,1133799988.0
2005-11-29 20:28:00,119.435,119.438,119.425,119.43,2125200000.0
2005-11-29 20:29:00,119.46,119.47,119.45,119.46,1987199984.0
2005-11-29 20:30:00,119.47,119.47,119.47,119.47,1987199984.0
2005-11-29 20:31:00,119.433,119.433,119.415,119.415,1987199984.0
2005-11-29 20:33:00,119.445,119.455,119.443,119.455,736300007.0
2005-11-29 20:34:00,119.452,119.452,119.437,119.437,385800007.0
2005-11-29 20:35:00,119.437,119.445,119.434,119.445,640299996.0
2005-11-29 20:36:00,119.445,119.445,119.445,119.445,405000002.0
2005-11-29 20:37:00,119.447,119.461,119.446,119.447,282399999.0
2005-11-29 20:38:00,119.446,119.453,119.44,119.453,1177399995.0
2005-11-29 20:39:00,119.455,119.455,119.447,119.455,1117000001.0
2005-11-29 20:40:00,119.47,119.49,119.46,119.49,1400099999.0
2005-11-29 20:41:00,119.433,119.433,119.41,119.418,1400099999.0
2005-11-29 20:42:00,119.412,119.432,119.412,119.413,1049799999.0
2005-11-29 20:43:00,119.412,119.45,119.412,119.45,1410800003.0
2005-11-29 20:44:00,119.457,119.469,119.455,119.458,1657899987.0
2005-11-29 20:45:00,119.455,119.457,119.447,119.45,1390199990.0
2005-11-29 20:46:00,119.455,119.457,119.445,119.455,1495899987.0
2005-11-29 20:47:00,119.455,119.455,119.448,119.455,2075600006.0
2005-11-29 20:48:00,119.457,119.463,119.455,119.463,1320599998.0
2005-11-29 20:49:00,119.46,119.468,119.457,119.46,1119899990.0
2005-11-29 20:50:00,119.46,119.465,119.46,119.46,1299800003.0
2005-11-29 20:51:00,119.46,119.465,119.46,119.465,835999995.0
2005-11-29 20:52:00,119.467,119.471,119.466,119.466,204099997.0
2005-11-29 20:53:00,119.461,119.461,119.439,119.445,1480099996.0
2005-11-29 20:54:00,119.445,119.448,119.443,119.447,511399999.0
2005-11-29 20:55:00,119.45,119.472,119.45,119.468,1532100003.0
2005-11-29 20:56:00,119.473,119.474,119.463,119.474,553200002.0
2005-11-29 20:57:00,119.471,119.477,119.46,119.466,1569500002.0
2005-11-29 20:58:00,119.52,119.54,119.52,119.54,1853299992.0
2005-11-29 20:59:00,119.53,119.55,119.53,119.54,1853299992.0
2005-11-29 21:00:00,119.493,119.493,119.48,119.489,1853299992.0
2005-11-29 21:01:00,119.497,119.505,119.495,119.5,1283499997.0
2005-11-29 21:02:00,119.503,119.513,119.498,119.499,874200003.0
2005-11-29 21:03:00,119.497,119.505,119.491,119.491,1133300007.0
2005-11-29 21:04:00,119.49,119.501,119.49,119.495,540799997.0
2005-11-29 21:05:00,119.495,119.498,119.493,119.497,848900012.0
2005-11-29 21:06:00,119.501,119.505,119.498,119.5,1136499987.0
2005-11-29 21:07:00,119.503,119.508,119.5,119.505,1165100004.0
2005-11-29 21:08:00,119.505,119.507,119.495,119.505,631200002.0
2005-11-29 21:09:00,119.5,119.508,119.5,119.505,346300000.0
2005-11-29 21:10:00,119.502,119.502,119.487,119.49,481099998.0
2005-11-29 21:11:00,119.492,119.492,119.49,119.49,211400000.0
2005-11-29 21:12:00,119.485,119.485,119.472,119.479,608000002.0
2005-11-29 21:13:00,119.475,119.493,119.474,119.474,647400000.0
2005-11-29 21:14:00,119.476,119.485,119.472,119.473,1522400000.0
2005-11-29 21:15:00,119.468,119.473,119.459,119.461,1526600012.0
2005-11-29 21:16:00,119.458,119.471,119.458,119.459,1279900001.0
2005-11-29 21:17:00,119.455,119.455,119.445,119.448,1673899994.0
2005-11-29 21:18:00,119.449,119.454,119.44,119.44,1160899994.0
2005-11-29 21:19:00,119.44,119.448,119.44,119.445,1263800008.0
2005-11-29 21:20:00,119.444,119.444,119.432,119.443,1292299998.0
2005-11-29 21:21:00,119.448,119.455,119.445,119.45,977000007.0
2005-11-29 21:22:00,119.455,119.465,119.451,119.455,1598200003.0
2005-11-29 21:23:00,119.447,119.447,119.403,119.409,987699992.0
2005-11-29 21:24:00,119.407,119.425,119.401,119.425,1556499996.0
2005-11-29 21:25:00,119.433,119.433,119.416,119.425,1425700008.0
2005-11-29 21:26:00,119.421,119.433,119.421,119.423,1054099988.0
2005-11-29 21:27:00,119.424,119.453,119.424,119.443,630899996.0
2005-11-29 21:28:00,119.44,119.445,119.438,119.442,362200002.0
2005-11-29 21:29:00,119.449,119.454,119.444,119.447,875899991.0
2005-11-29 21:30:00,119.45,119.455,119.444,119.45,632699999.0
2005-11-29 21:31:00,119.449,119.472,119.449,119.472,237699998.0
2005-11-29 21:32:00,119.478,119.484,119.476,119.477,1089200021.0
2005-11-29 21:33:00,119.473,119.483,119.473,119.476,450799998.0
2005-11-29 21:34:00,119.473,119.473,119.461,119.461,279100003.0
2005-11-29 21:35:00,119.463,119.463,119.446,119.449,353100004.0
2005-11-29 21:36:00,119.448,119.452,119.439,119.441,410499992.0
2005-11-29 21:37:00,119.444,119.458,119.444,119.458,387099994.0
2005-11-29 21:38:00,119.457,119.457,119.446,119.447,213600005.0
2005-11-29 21:39:00,119.45,119.454,119.446,119.447,811400003.0
2005-11-29 21:40:00,119.449,119.466,119.449,119.466,781599999.0
2005-11-29 21:41:00,119.468,119.47,119.45,119.47,643300004.0
2005-11-29 21:42:00,119.47,119.483,119.465,119.483,1232999997.0
2005-11-29 21:43:00,119.483,119.49,119.475,119.475,546200003.0
2005-11-29 21:44:00,119.474,119.49,119.46,119.49,1263700015.0
2005-11-29 21:45:00,119.495,119.498,119.49,119.495,678100000.0
2005-11-29 21:46:00,119.488,119.492,119.478,119.479,896200011.0
2005-11-29 21:47:00,119.47,119.475,119.465,119.47,593499999.0
2005-11-29 21:48:00,119.47,119.475,119.465,119.465,757600001.0
2005-11-29 21:49:00,119.467,119.475,119.465,119.475,507000001.0
2005-11-29 21:50:00,119.473,119.474,119.467,119.473,118400003.0
2005-11-29 21:51:00,119.473,119.473,119.465,119.467,315300003.0
2005-11-29 21:52:00,119.462,119.473,119.459,119.473,190000001.0
2005-11-29 21:53:00,119.478,119.493,119.477,119.493,447799996.0
2005-11-29 21:54:00,119.493,119.495,119.487,119.495,535300005.0
2005-11-29 21:55:00,119.495,119.509,119.495,119.509,248899992.0
2005-11-29 21:56:00,119.515,119.515,119.507,119.513,419999999.0
2005-11-29 21:57:00,119.512,119.512,119.491,119.496,263600002.0
2005-11-29 21:58:00,119.499,119.52,119.499,119.52,100999997.0
2005-11-29 21:59:00,119.53,119.557,119.525,119.557,608700001.0
2005-11-29 22:00:00,119.555,119.557,119.524,119.524,1099800011.0
2005-11-29 22:01:00,119.52,119.53,119.515,119.525,1272500008.0
2005-11-29 22:02:00,119.522,119.533,119.52,119.528,816199998.0
2005-11-29 22:03:00,119.528,119.532,119.521,119.521,304000003.0
2005-11-29 22:04:00,119.52,119.525,119.515,119.523,607500001.0
2005-11-29 22:05:00,119.52,119.522,119.513,119.521,199400001.0
2005-11-29 22:06:00,119.52,119.52,119.52,119.52,68100000.0
2005-11-29 22:07:00,119.52,119.525,119.52,119.525,231700000.0
2005-11-29 22:08:00,119.523,119.536,119.523,119.533,310800005.0
2005-11-29 22:09:00,119.548,119.551,119.534,119.534,115499998.0
2005-11-29 22:10:00,119.53,119.53,119.512,119.523,125399999.0
2005-11-29 22:11:00,119.52,119.524,119.512,119.517,534600001.0
2005-11-29 22:12:00,119.517,119.52,119.513,119.519,235100004.0
2005-11-29 22:13:00,119.52,119.53,119.52,119.53,484000004.0
2005-11-29 22:14:00,119.528,119.529,119.516,119.522,370600001.0
2005-11-29 22:15:00,119.53,119.531,119.526,119.528,248600000.0
2005-11-29 22:16:00,119.528,119.538,119.525,119.525,660800001.0
2005-11-29 22:17:00,119.53,119.533,119.523,119.523,379300002.0
2005-11-29 22:18:00,119.52,119.525,119.515,119.52,531599993.0
2005-11-29 22:19:00,119.52,119.528,119.52,119.525,412200009.0
2005-11-29 22:20:00,119.525,119.525,119.522,119.523,167399998.0
2005-11-29 22:21:00,119.526,119.533,119.52,119.533,197300000.0
2005-11-29 22:22:00,119.535,119.535,119.535,119.535,380499987.0
2005-11-29 22:23:00,119.535,119.535,119.53,119.53,167699998.0
2005-11-29 22:24:00,119.535,119.535,119.525,119.528,234100000.0
2005-11-29 22:25:00,119.539,119.551,119.538,119.545,307000000.0
2005-11-29 22:26:00,119.537,119.54,119.53,119.533,451700003.0
2005-11-29 22:27:00,119.535,119.535,119.525,119.535,990500003.0
2005-11-29 22:28:00,119.533,119.533,119.518,119.527,341499996.0
2005-11-29 22:29:00,119.52,119.52,119.513,119.513,205700007.0
2005-11-29 22:30:00,119.523,119.528,119.523,119.526,261399999.0
2005-11-29 22:31:00,119.529,119.529,119.523,119.528,220600003.0
2005-11-29 22:32:00,119.529,119.529,119.518,119.523,435899999.0
2005-11-29 22:33:00,119.525,119.525,119.518,119.52,602500002.0
2005-11-29 22:34:00,119.517,119.538,119.517,119.522,953099989.0
2005-11-29 22:35:00,119.53,119.535,119.53,119.53,292999997.0
2005-11-29 22:36:00,119.53,119.535,119.525,119.53,748600004.0
2005-11-29 22:37:00,119.527,119.527,119.523,119.523,226300001.0
2005-11-29 22:38:00,119.525,119.525,119.515,119.515,125900003.0
2005-11-29 22:39:00,119.515,119.52,119.515,119.52,332200001.0
2005-11-29 22:40:00,119.52,119.525,119.512,119.513,602799997.0
2005-11-29 22:41:00,119.522,119.53,119.522,119.525,151700002.0
2005-11-29 22:42:00,119.52,119.525,119.52,119.52,152499995.0
2005-11-29 22:43:00,119.52,119.529,119.518,119.526,223499996.0
2005-11-29 22:44:00,119.534,119.545,119.533,119.533,233700003.0
2005-11-29 22:45:00,119.532,119.532,119.517,119.525,370499997.0
2005-11-29 22:46:00,119.528,119.528,119.521,119.521,506800004.0
2005-11-29 22:47:00,119.532,119.532,119.517,119.517,276599995.0
2005-11-29 22:48:00,119.521,119.533,119.521,119.521,384100006.0
2005-11-29 22:49:00,119.527,119.527,119.516,119.527,411200006.0
2005-11-29 22:50:00,119.525,119.536,119.52,119.52,528900003.0
2005-11-29 22:51:00,119.531,119.546,119.531,119.543,220899999.0
2005-11-29 22:52:00,119.54,119.551,119.529,119.529,365599995.0
2005-11-29 22:53:00,119.533,119.553,119.532,119.532,330499996.0
2005-11-29 22:54:00,119.535,119.54,119.53,119.54,204800003.0
2005-11-29 22:55:00,119.545,119.545,119.54,119.54,402699999.0
2005-11-29 22:56:00,119.54,119.545,119.535,119.535,461399998.0
2005-11-29 22:57:00,119.54,119.562,119.54,119.562,464100001.0
2005-11-29 22:58:00,119.565,119.58,119.559,119.569,315600000.0
2005-11-29 22:59:00,119.557,119.571,119.555,119.555,520499999.0
2005-11-29 23:00:00,119.572,119.582,119.56,119.578,398299993.0
2005-11-29 23:01:00,119.588,119.596,119.584,119.596,56000000.0
2005-11-29 23:02:00,119.602,119.602,119.591,119.596,264200001.0
2005-11-29 23:03:00,119.598,119.601,119.588,119.588,222500001.0
2005-11-29 23:04:00,119.593,119.593,119.585,119.585,211199998.0
2005-11-29 23:05:00,119.589,119.589,119.584,119.586,195099999.0
2005-11-29 23:06:00,119.595,119.595,119.587,119.587,87700003.0
2005-11-29 23:07:00,119.588,119.597,119.588,119.59,284000002.0
2005-11-29 23:08:00,119.59,119.604,119.59,119.598,337099997.0
2005-11-29 23:09:00,119.603,119.605,119.6,119.6,60099999.0
2005-11-29 23:10:00,119.6,119.601,119.592,119.592,404400004.0
2005-11-29 23:11:00,119.595,119.595,119.59,119.59,183399999.0
2005-11-29 23:12:00,119.593,119.619,119.593,119.619,299700004.0
2005-11-29 23:13:00,119.617,119.617,119.608,119.608,186200003.0
2005-11-29 23:14:00,119.603,119.603,119.593,119.597,72000000.0
2005-11-29 23:15:00,119.596,119.6,119.594,119.597,153699998.0
2005-11-29 23:16:00,119.59,119.604,119.59,119.603,221900005.0
2005-11-29 23:17:00,119.608,119.617,119.608,119.613,242300000.0
2005-11-29 23:18:00,119.618,119.623,119.602,119.602,347699999.0
2005-11-29 23:19:00,119.594,119.602,119.594,119.6,227400001.0
2005-11-29 23:20:00,119.598,119.598,119.592,119.595,130600000.0
2005-11-29 23:21:00,119.596,119.603,119.596,119.6,291599999.0
2005-11-29 23:22:00,119.598,119.601,119.592,119.593,249999999.0
2005-11-29 23:23:00,119.597,119.604,119.594,119.598,158500003.0
2005-11-29 23:24:00,119.595,119.595,119.584,119.588,296699997.0
2005-11-29 23:25:00,119.593,119.593,119.579,119.593,275000005.0
2005-11-29 23:26:00,119.588,119.595,119.588,119.595,430399998.0
2005-11-29 23:27:00,119.592,119.595,119.587,119.595,298099997.0
2005-11-29 23:28:00,119.597,119.616,119.597,119.61,171900000.0
2005-11-29 23:29:00,119.615,119.621,119.615,119.618,219799998.0
2005-11-29 23:30:00,119.62,119.62,119.614,119.618,111900001.0
2005-11-29 23:31:00,119.613,119.613,119.602,119.607,299100002.0
2005-11-29 23:32:00,119.599,119.623,119.599,119.623,228799999.0
2005-11-29 23:33:00,119.625,119.625,119.615,119.62,153199999.0
2005-11-29 23:34:00,119.621,119.621,119.615,119.619,158300000.0
2005-11-29 23:35:00,119.615,119.618,119.608,119.608,162000000.0
2005-11-29 23:36:00,119.611,119.621,119.607,119.62,248900004.0
2005-11-29 23:37:00,119.62,119.625,119.618,119.625,98199997.0
2005-11-29 23:38:00,119.62,119.625,119.618,119.62,263200005.0
2005-11-29 23:39:00,119.626,119.631,119.626,119.631,57200001.0
2005-11-29 23:40:00,119.635,119.64,119.629,119.629,396300002.0
2005-11-29 23:41:00,119.635,119.65,119.635,119.639,132499996.0
2005-11-29 23:42:00,119.63,119.635,119.627,119.635,96000001.0
2005-11-29 23:43:00,119.631,119.634,119.624,119.634,248900003.0
2005-11-29 23:44:00,119.631,119.642,119.63,119.63,254500000.0
2005-11-29 23:45:00,119.632,119.632,119.614,119.616,311000000.0
2005-11-29 23:46:00,119.624,119.63,119.614,119.627,154599997.0
2005-11-29 23:47:00,119.634,119.648,119.634,119.648,32300000.0
2005-11-29 23:48:00,119.656,119.662,119.651,119.657,288000000.0
2005-11-29 23:49:00,119.653,119.653,119.639,119.647,317400005.0
2005-11-29 23:50:00,119.647,119.654,119.643,119.647,228200001.0
2005-11-29 23:51:00,119.641,119.649,119.641,119.643,135800000.0
2005-11-29 23:52:00,119.649,119.649,119.622,119.622,209100001.0
2005-11-29 23:53:00,119.627,119.647,119.627,119.647,235499997.0
2005-11-29 23:54:00,119.648,119.648,119.627,119.627,232199999.0
2005-11-29 23:55:00,119.63,119.635,119.625,119.635,80200000.0
2005-11-29 23:56:00,119.64,119.645,119.636,119.64,275900000.0
2005-11-29 23:57:00,119.64,119.648,119.64,119.64,124900000.0
2005-11-29 23:58:00,119.648,119.651,119.64,119.64,164400000.0
2005-11-29 23:59:00,119.645,119.645,119.635,119.635,244300004.0
2005-11-30 00:00:00,119.652,119.694,119.652,119.672,234799997.0
2005-11-30 00:01:00,119.661,119.688,119.653,119.67,215700002.0
2005-11-30 00:02:00,119.65,119.677,119.639,119.665,478100000.0
2005-11-30 00:03:00,119.662,119.668,119.643,119.666,224099998.0
2005-11-30 00:04:00,119.662,119.676,119.653,119.663,290900003.0
2005-11-30 00:05:00,119.66,119.676,119.65,119.674,294000000.0
2005-11-30 00:06:00,119.68,119.683,119.652,119.673,474099995.0
2005-11-30 00:07:00,119.68,119.687,119.673,119.681,204699999.0
2005-11-30 00:08:00,119.678,119.688,119.667,119.677,281899994.0
2005-11-30 00:09:00,119.67,119.692,119.664,119.692,424899995.0
2005-11-30 00:10:00,119.678,119.689,119.667,119.689,173600001.0
2005-11-30 00:11:00,119.684,119.69,119.658,119.677,210299998.0
2005-11-30 00:12:00,119.678,119.682,119.664,119.674,161499999.0
2005-11-30 00:13:00,119.663,119.696,119.655,119.689,151300003.0
2005-11-30 00:14:00,119.685,119.685,119.669,119.674,263800001.0
2005-11-30 00:15:00,119.653,119.675,119.647,119.675,235000002.0
2005-11-30 00:16:00,119.68,119.684,119.643,119.646,239399998.0
2005-11-30 00:17:00,119.644,119.661,119.634,119.644,240300001.0
2005-11-30 00:18:00,119.657,119.664,119.653,119.654,299000003.0
2005-11-30 00:19:00,119.655,119.663,119.645,119.654,306699995.0
2005-11-30 00:20:00,119.664,119.679,119.612,119.612,214999995.0
2005-11-30 00:21:00,119.598,119.674,119.598,119.66,171600003.0
2005-11-30 00:22:00,119.663,119.67,119.631,119.642,256000003.0
2005-11-30 00:23:00,119.65,119.655,119.628,119.629,366400000.0
2005-11-30 00:24:00,119.644,119.659,119.629,119.631,213000001.0
2005-11-30 00:25:00,119.657,119.67,119.642,119.651,265100004.0
2005-11-30 00:26:00,119.657,119.673,119.645,119.652,156300001.0
2005-11-30 00:27:00,119.658,119.66,119.647,119.647,139200001.0
2005-11-30 00:28:00,119.659,119.685,119.659,119.685,236700002.0
2005-11-30 00:29:00,119.682,119.682,119.664,119.667,269899997.0
2005-11-30 00:30:00,119.665,119.665,119.655,119.665,165300001.0
2005-11-30 00:31:00,119.665,119.665,119.655,119.663,258700001.0
2005-11-30 00:32:00,119.665,119.665,119.655,119.655,262900000.0
2005-11-30 00:33:00,119.663,119.663,119.655,119.656,297300002.0
2005-11-30 00:34:00,119.655,119.655,119.655,119.655,121500000.0
2005-11-30 00:35:00,119.657,119.663,119.655,119.663,418000006.0
2005-11-30 00:36:00,119.665,119.665,119.66,119.66,274199998.0
2005-11-30 00:37:00,119.668,119.675,119.66,119.67,321299997.0
2005-11-30 00:38:00,119.672,119.673,119.67,119.67,188300005.0
2005-11-30 00:39:00,119.673,119.675,119.668,119.675,351299997.0
2005-11-30 00:40:00,119.678,119.678,119.67,119.672,190400001.0
2005-11-30 00:41:00,119.675,119.678,119.673,119.675,137199996.0
2005-11-30 00:42:00,119.675,119.675,119.665,119.672,275100001.0
2005-11-30 00:43:00,119.675,119.675,119.665,119.67,398100001.0
2005-11-30 00:44:00,119.665,119.675,119.66,119.668,224200001.0
2005-11-30 00:45:00,119.675,119.675,119.668,119.67,217600007.0
2005-11-30 00:46:00,119.677,119.684,119.674,119.68,88399998.0
2005-11-30 00:47:00,119.683,119.692,119.68,119.687,258900003.0
2005-11-30 00:48:00,119.685,119.685,119.68,119.68,168400003.0
2005-11-30 00:49:00,119.677,119.685,119.677,119.685,182399999.0
2005-11-30 00:50:00,119.681,119.693,119.679,119.686,136399998.0
2005-11-30 00:51:00,119.681,119.7,119.681,119.693,133800002.0
2005-11-30 00:52:00,119.699,119.713,119.699,119.713,316200000.0
2005-11-30 00:53:00,119.719,119.721,119.715,119.718,340100002.0
2005-11-30 00:54:00,119.715,119.717,119.71,119.715,201000002.0
2005-11-30 00:55:00,119.718,119.723,119.717,119.723,307100001.0
2005-11-30 00:56:00,119.722,119.733,119.72,119.72,177599998.0
2005-11-30 00:57:00,119.715,119.725,119.715,119.72,228699996.0
2005-11-30 00:58:00,119.725,119.725,119.725,119.725,41300001.0
2005-11-30 00:59:00,119.72,119.72,119.706,119.713,100300001.0
2005-11-30 01:00:00,119.707,119.713,119.707,119.712,59199998.0
2005-11-30 01:01:00,119.713,119.713,119.698,119.703,143000002.0
2005-11-30 01:02:00,119.704,119.717,119.702,119.717,207000003.0
2005-11-30 01:03:00,119.72,119.725,119.708,119.723,201100000.0
2005-11-30 01:04:00,119.727,119.733,119.721,119.733,133500000.0
2005-11-30 01:05:00,119.735,119.735,119.735,119.735,24400001.0
2005-11-30 01:06:00,119.734,119.734,119.723,119.727,158100002.0
2005-11-30 01:07:00,119.721,119.732,119.721,119.732,211099995.0
2005-11-30 01:08:00,119.733,119.736,119.733,119.733,116599999.0
2005-11-30 01:09:00,119.738,119.744,119.732,119.732,260700005.0
2005-11-30 01:10:00,119.734,119.734,119.725,119.728,380599996.0
2005-11-30 01:11:00,119.731,119.743,119.729,119.743,262599994.0
2005-11-30 01:12:00,119.74,119.745,119.74,119.745,106100000.0
2005-11-30 01:13:00,119.742,119.742,119.728,119.738,401599991.0
2005-11-30 01:14:00,119.745,119.747,119.745,119.747,110200001.0
2005-11-30 01:15:00,119.752,119.752,119.74,119.74,189399999.0
2005-11-30 01:16:00,119.745,119.745,119.74,119.745,211499995.0
2005-11-30 01:17:00,119.747,119.753,119.743,119.753,125200001.0
2005-11-30 01:18:00,119.752,119.753,119.745,119.753,318599997.0
2005-11-30 01:19:00,119.741,119.746,119.734,119.746,144799998.0
2005-11-30 01:20:00,119.743,119.743,119.727,119.727,211900002.0
2005-11-30 01:21:00,119.735,119.735,119.728,119.728,62000000.0
2005-11-30 01:22:00,119.73,119.735,119.727,119.73,252299998.0
2005-11-30 01:23:00,119.735,119.735,119.727,119.733,115500001.0
2005-11-30 01:24:00,119.729,119.741,119.729,119.741,31800001.0
2005-11-30 01:25:00,119.74,119.745,119.737,119.745,181299998.0
2005-11-30 01:26:00,119.745,119.745,119.735,119.735,262200002.0
2005-11-30 01:27:00,119.745,119.745,119.737,119.745,114499998.0
2005-11-30 01:28:00,119.737,119.742,119.733,119.736,143400002.0
2005-11-30 01:29:00,119.73,119.741,119.73,119.737,168299995.0
2005-11-30 01:30:00,119.725,119.744,119.725,119.744,100900000.0
2005-11-30 01:31:00,119.745,119.747,119.736,119.744,244200003.0
2005-11-30 01:32:00,119.74,119.745,119.735,119.745,245800005.0
2005-11-30 01:33:00,119.74,119.745,119.74,119.745,117099999.0
2005-11-30 01:34:00,119.742,119.753,119.739,119.748,377300003.0
2005-11-30 01:35:00,119.753,119.753,119.744,119.753,308400002.0
2005-11-30 01:36:00,119.751,119.751,119.74,119.742,133900000.0
2005-11-30 01:37:00,119.74,119.745,119.74,119.74,315800006.0
2005-11-30 01:38:00,119.746,119.753,119.74,119.753,231100004.0
2005-11-30 01:39:00,119.745,119.761,119.745,119.758,140300000.0
2005-11-30 01:40:00,119.761,119.761,119.752,119.753,152799996.0
2005-11-30 01:41:00,119.762,119.77,119.756,119.77,137600000.0
2005-11-30 01:42:00,119.77,119.772,119.762,119.772,61200001.0
2005-11-30 01:43:00,119.768,119.768,119.76,119.765,165400001.0
2005-11-30 01:44:00,119.76,119.765,119.757,119.765,266400002.0
2005-11-30 01:45:00,119.768,119.772,119.765,119.767,218500000.0
2005-11-30 01:46:00,119.767,119.773,119.764,119.773,69500002.0
2005-11-30 01:47:00,119.768,119.773,119.76,119.765,286400004.0
2005-11-30 01:48:00,119.773,119.775,119.768,119.772,160900001.0
2005-11-30 01:49:00,119.77,119.778,119.77,119.778,86300000.0
2005-11-30 01:50:00,119.768,119.768,119.753,119.753,229899995.0
2005-11-30 01:51:00,119.758,119.76,119.742,119.745,108300000.0
2005-11-30 01:52:00,119.747,119.754,119.745,119.745,103699998.0
2005-11-30 01:53:00,119.749,119.753,119.743,119.747,188500002.0
2005-11-30 01:54:00,119.742,119.748,119.741,119.747,196499998.0
2005-11-30 01:55:00,119.749,119.753,119.739,119.753,201099998.0
2005-11-30 01:56:00,119.75,119.755,119.748,119.75,111500001.0
2005-11-30 01:57:00,119.741,119.754,119.741,119.754,144500005.0
2005-11-30 01:58:00,119.751,119.751,119.736,119.736,91800000.0
2005-11-30 01:59:00,119.748,119.757,119.743,119.748,270500001.0
2005-11-30 02:00:00,119.752,119.76,119.747,119.749,180199997.0
2005-11-30 02:01:00,119.741,119.753,119.741,119.753,240700004.0
2005-11-30 02:02:00,119.748,119.753,119.744,119.747,363300008.0
2005-11-30 02:03:00,119.738,119.738,119.726,119.729,128100000.0
2005-11-30 02:04:00,119.725,119.727,119.717,119.723,281300001.0
2005-11-30 02:05:00,119.728,119.738,119.728,119.732,295099997.0
2005-11-30 02:06:00,119.735,119.735,119.73,119.73,220000004.0
2005-11-30 02:07:00,119.728,119.735,119.728,119.73,166699997.0
2005-11-30 02:08:00,119.727,119.732,119.727,119.729,161000000.0
2005-11-30 02:09:00,119.734,119.742,119.725,119.729,215400006.0
2005-11-30 02:10:00,119.721,119.735,119.717,119.735,170399997.0
2005-11-30 02:11:00,119.732,119.732,119.724,119.728,189000000.0
2005-11-30 02:12:00,119.733,119.733,119.724,119.733,178600002.0
2005-11-30 02:13:00,119.729,119.731,119.726,119.728,392900002.0
2005-11-30 02:14:00,119.731,119.743,119.73,119.738,102899999.0
2005-11-30 02:15:00,119.735,119.737,119.724,119.737,237099997.0
2005-11-30 02:16:00,119.743,119.743,119.733,119.738,278500007.0
2005-11-30 02:17:00,119.743,119.75,119.731,119.738,242299994.0
2005-11-30 02:18:00,119.738,119.744,119.735,119.739,207899998.0
2005-11-30 02:19:00,119.728,119.728,119.71,119.711,194400004.0
2005-11-30 02:20:00,119.704,119.707,119.685,119.685,316600000.0
2005-11-30 02:21:00,119.668,119.668,119.644,119.661,84700000.0
2005-11-30 02:22:00,119.671,119.695,119.671,119.695,115699999.0
2005-11-30 02:23:00,119.695,119.711,119.695,119.702,255000000.0
2005-11-30 02:24:00,119.702,119.703,119.693,119.703,198800003.0
2005-11-30 02:25:00,119.7,119.7,119.689,119.693,170000000.0
2005-11-30 02:26:00,119.692,119.692,119.672,119.672,231800000.0
2005-11-30 02:27:00,119.673,119.675,119.673,119.675,16400000.0
2005-11-30 02:28:00,119.668,119.675,119.665,119.665,126699997.0
2005-11-30 02:29:00,119.678,119.688,119.677,119.68,188700003.0
2005-11-30 02:30:00,119.686,119.697,119.672,119.675,291499996.0
2005-11-30 02:31:00,119.675,119.678,119.669,119.669,277900001.0
2005-11-30 02:32:00,119.667,119.674,119.662,119.674,252499997.0
2005-11-30 02:33:00,119.679,119.682,119.669,119.677,216099998.0
2005-11-30 02:34:00,119.689,119.708,119.689,119.707,256200002.0
2005-11-30 02:35:00,119.694,119.697,119.685,119.695,222800001.0
2005-11-30 02:36:00,119.698,119.721,119.698,119.721,121599999.0
2005-11-30 02:37:00,119.71,119.723,119.708,119.712,219800000.0
2005-11-30 02:38:00,119.708,119.714,119.697,119.704,277100003.0
2005-11-30 02:39:00,119.693,119.693,119.679,119.68,172600000.0
2005-11-30 02:40:00,119.682,119.7,119.679,119.7,301900001.0
2005-11-30 02:41:00,119.702,119.702,119.679,119.679,182700002.0
2005-11-30 02:42:00,119.671,119.681,119.667,119.67,317999999.0
2005-11-30 02:43:00,119.678,119.68,119.668,119.67,177099997.0
2005-11-30 02:44:00,119.673,119.68,119.659,119.66,298799999.0
2005-11-30 02:45:00,119.643,119.656,119.634,119.646,230599999.0
2005-11-30 02:46:00,119.633,119.633,119.603,119.604,206900002.0
2005-11-30 02:47:00,119.606,119.614,119.593,119.604,267300003.0
2005-11-30 02:48:00,119.607,119.623,119.602,119.619,351199995.0
2005-11-30 02:49:00,119.63,119.634,119.629,119.632,128399998.0
2005-11-30 02:50:00,119.626,119.635,119.621,119.635,177700004.0
2005-11-30 02:51:00,119.637,119.64,119.622,119.622,326099998.0
2005-11-30 02:52:00,119.622,119.622,119.605,119.614,295300002.0
2005-11-30 02:53:00,119.61,119.61,119.586,119.597,184899993.0
2005-11-30 02:54:00,119.584,119.616,119.584,119.614,130099999.0
2005-11-30 02:55:00,119.621,119.632,119.62,119.632,170399997.0
2005-11-30 02:56:00,119.631,119.639,119.631,119.636,293000005.0
2005-11-30 02:57:00,119.63,119.63,119.613,119.613,154599999.0
2005-11-30 02:58:00,119.623,119.623,119.618,119.618,156000006.0
2005-11-30 02:59:00,119.625,119.634,119.625,119.63,206800001.0
2005-11-30 03:00:00,119.623,119.623,119.617,119.62,291900004.0
2005-11-30 03:01:00,119.621,119.622,119.607,119.622,174500003.0
2005-11-30 03:02:00,119.621,119.621,119.612,119.612,287499999.0
2005-11-30 03:03:00,119.612,119.619,119.602,119.605,151500001.0
2005-11-30 03:04:00,119.59,119.592,119.569,119.576,183999999.0
2005-11-30 03:05:00,119.573,119.579,119.565,119.572,125100001.0
2005-11-30 03:06:00,119.582,119.592,119.577,119.592,284100002.0
2005-11-30 03:07:00,119.591,119.611,119.591,119.611,315600005.0
2005-11-30 03:08:00,119.613,119.613,119.604,119.608,239700002.0
2005-11-30 03:09:00,119.607,119.613,119.603,119.613,278699998.0
2005-11-30 03:10:00,119.615,119.617,119.61,119.617,100499997.0
2005-11-30 03:11:00,119.616,119.622,119.609,119.609,222300004.0
2005-11-30 03:12:00,119.612,119.612,119.601,119.612,142100002.0
2005-11-30 03:13:00,119.617,119.628,119.617,119.627,320500004.0
2005-11-30 03:14:00,119.627,119.647,119.627,119.636,139499997.0
2005-11-30 03:15:00,119.645,119.651,119.634,119.651,156200000.0
2005-11-30 03:16:00,119.647,119.656,119.645,119.648,173100004.0
2005-11-30 03:17:00,119.641,119.653,119.639,119.653,184400002.0
2005-11-30 03:18:00,119.652,119.652,119.639,119.645,266700000.0
2005-11-30 03:19:00,119.66,119.666,119.655,119.655,296300002.0
2005-11-30 03:20:00,119.663,119.672,119.651,119.668,197600001.0
2005-11-30 03:21:00,119.673,119.673,119.666,119.671,139599996.0
2005-11-30 03:22:00,119.673,119.673,119.664,119.667,168599998.0
2005-11-30 03:23:00,119.662,119.67,119.66,119.66,198000002.0
2005-11-30 03:24:00,119.665,119.675,119.665,119.675,335099995.0
2005-11-30 03:25:00,119.68,119.691,119.671,119.671,311200004.0
2005-11-30 03:26:00,119.687,119.71,119.687,119.708,171900001.0
2005-11-30 03:27:00,119.713,119.713,119.695,119.698,181499998.0
2005-11-30 03:28:00,119.693,119.693,119.682,119.686,271199994.0
2005-11-30 03:29:00,119.69,119.698,119.69,119.698,160499995.0
2005-11-30 03:30:00,119.68,119.682,119.669,119.675,396999991.0
2005-11-30 03:31:00,119.671,119.671,119.66,119.664,129499998.0
2005-11-30 03:32:00,119.661,119.671,119.661,119.662,258099999.0
2005-11-30 03:33:00,119.669,119.681,119.665,119.677,350199997.0
2005-11-30 03:34:00,119.681,119.681,119.663,119.67,315899997.0
2005-11-30 03:35:00,119.665,119.672,119.66,119.66,97100001.0
2005-11-30 03:36:00,119.646,119.653,119.64,119.653,118299997.0
2005-11-30 03:37:00,119.645,119.645,119.635,119.637,127800002.0
2005-11-30 03:38:00,119.642,119.642,119.63,119.63,205100001.0
2005-11-30 03:39:00,119.633,119.645,119.63,119.645,151800000.0
2005-11-30 03:40:00,119.64,119.652,119.634,119.652,178799999.0
2005-11-30 03:41:00,119.643,119.643,119.614,119.615,340100004.0
2005-11-30 03:42:00,119.622,119.628,119.619,119.628,175200001.0
2005-11-30 03:43:00,119.63,119.638,119.63,119.637,355999998.0
2005-11-30 03:44:00,119.643,119.648,119.635,119.645,269100002.0
2005-11-30 03:45:00,119.647,119.649,119.632,119.643,189600002.0
2005-11-30 03:46:00,119.641,119.649,119.641,119.647,242600004.0
2005-11-30 03:47:00,119.655,119.655,119.645,119.645,132000000.0
2005-11-30 03:48:00,119.647,119.65,119.644,119.645,182800000.0
2005-11-30 03:49:00,119.64,119.64,119.627,119.628,140799997.0
2005-11-30 03:50:00,119.633,119.633,119.619,119.624,126000004.0
2005-11-30 03:51:00,119.618,119.625,119.612,119.625,355000001.0
2005-11-30 03:52:00,119.624,119.629,119.613,119.613,86099999.0
2005-11-30 03:53:00,119.61,119.615,119.607,119.607,258100002.0
2005-11-30 03:54:00,119.608,119.618,119.608,119.618,217300003.0
2005-11-30 03:55:00,119.615,119.62,119.615,119.619,126400000.0
2005-11-30 03:56:00,119.618,119.622,119.617,119.617,123299998.0
2005-11-30 03:57:00,119.612,119.621,119.612,119.615,220899997.0
2005-11-30 03:58:00,119.608,119.623,119.608,119.623,220199996.0
2005-11-30 03:59:00,119.623,119.623,119.61,119.613,373699994.0
2005-11-30 04:00:00,119.613,119.619,119.613,119.617,86600002.0
2005-11-30 04:01:00,119.61,119.619,119.61,119.614,200600001.0
2005-11-30 04:02:00,119.61,119.615,119.61,119.615,78100003.0
2005-11-30 04:03:00,119.61,119.61,119.61,119.61,45500000.0
2005-11-30 04:04:00,119.613,119.613,119.597,119.606,246199998.0
2005-11-30 04:05:00,119.605,119.605,119.598,119.6,298600005.0
2005-11-30 04:06:00,119.605,119.605,119.597,119.605,260899998.0
2005-11-30 04:07:00,119.603,119.605,119.595,119.6,284999997.0
2005-11-30 04:08:00,119.603,119.618,119.603,119.615,254199999.0
2005-11-30 04:09:00,119.613,119.613,119.598,119.598,209000000.0
2005-11-30 04:10:00,119.602,119.622,119.599,119.622,231600005.0
2005-11-30 04:11:00,119.62,119.62,119.612,119.612,249899996.0
2005-11-30 04:12:00,119.615,119.625,119.613,119.625,275000002.0
2005-11-30 04:13:00,119.623,119.631,119.622,119.627,165500002.0
2005-11-30 04:14:00,119.625,119.625,119.62,119.625,266099997.0
2005-11-30 04:15:00,119.624,119.624,119.611,119.617,405099995.0
2005-11-30 04:16:00,119.612,119.621,119.612,119.62,130599998.0
2005-11-30 04:17:00,119.617,119.624,119.611,119.624,289699996.0
2005-11-30 04:18:00,119.617,119.625,119.615,119.625,232699992.0
2005-11-30 04:19:00,119.625,119.625,119.617,119.625,341499999.0
2005-11-30 04:20:00,119.623,119.631,119.623,119.625,129400003.0
2005-11-30 04:21:00,119.62,119.62,119.62,119.62,8800000.0
2005-11-30 04:22:00,119.624,119.624,119.616,119.619,223000000.0
2005-11-30 04:23:00,119.62,119.624,119.614,119.618,283800000.0
2005-11-30 04:24:00,119.606,119.61,119.6,119.606,207700002.0
2005-11-30 04:25:00,119.602,119.611,119.601,119.605,179399999.0
2005-11-30 04:26:00,119.595,119.601,119.573,119.578,195300001.0
2005-11-30 04:27:00,119.569,119.575,119.567,119.57,238800002.0
2005-11-30 04:28:00,119.571,119.575,119.566,119.575,168999999.0
2005-11-30 04:29:00,119.572,119.573,119.572,119.573,83000000.0
2005-11-30 04:30:00,119.56,119.567,119.558,119.56,274700005.0
2005-11-30 04:31:00,119.555,119.555,119.549,119.554,257800000.0
2005-11-30 04:32:00,119.55,119.55,119.535,119.54,225400004.0
2005-11-30 04:33:00,119.539,119.541,119.528,119.528,231400002.0
2005-11-30 04:34:00,119.519,119.528,119.518,119.524,253699998.0
2005-11-30 04:35:00,119.528,119.552,119.525,119.552,163599998.0
2005-11-30 04:36:00,119.547,119.555,119.545,119.555,200999999.0
2005-11-30 04:37:00,119.549,119.553,119.54,119.54,128899998.0
2005-11-30 04:38:00,119.545,119.554,119.542,119.554,232199997.0
2005-11-30 04:39:00,119.553,119.553,119.55,119.55,67200002.0
2005-11-30 04:40:00,119.552,119.583,119.546,119.583,56100000.0
2005-11-30 04:41:00,119.582,119.582,119.57,119.578,129800000.0
2005-11-30 04:42:00,119.585,119.588,119.562,119.562,188400005.0
2005-11-30 04:43:00,119.571,119.571,119.566,119.566,18000000.0
2005-11-30 04:44:00,119.571,119.571,119.563,119.569,119100003.0
2005-11-30 04:45:00,119.573,119.573,119.556,119.573,273900002.0
2005-11-30 04:46:00,119.578,119.58,119.56,119.56,395699994.0
2005-11-30 04:47:00,119.565,119.565,119.56,119.565,336200002.0
2005-11-30 04:48:00,119.564,119.564,119.551,119.556,178099998.0
2005-11-30 04:49:00,119.555,119.555,119.545,119.55,268899998.0
2005-11-30 04:50:00,119.548,119.557,119.548,119.554,111100002.0
2005-11-30 04:51:00,119.561,119.561,119.559,119.559,62200002.0
2005-11-30 04:52:00,119.554,119.554,119.539,119.539,53300000.0
2005-11-30 04:53:00,119.547,119.553,119.544,119.544,107600003.0
2005-11-30 04:54:00,119.554,119.554,119.542,119.547,197099997.0
2005-11-30 04:55:00,119.541,119.551,119.54,119.545,218000001.0
2005-11-30 04:56:00,119.537,119.545,119.537,119.54,231800000.0
2005-11-30 04:57:00,119.535,119.545,119.535,119.545,303699998.0
2005-11-30 04:58:00,119.543,119.548,119.543,119.548,140200001.0
2005-11-30 04:59:00,119.543,119.543,119.525,119.526,164499996.0
2005-11-30 05:00:00,119.528,119.532,119.525,119.527,198500000.0
2005-11-30 05:01:00,119.525,119.532,119.518,119.527,267699998.0
2005-11-30 05:02:00,119.52,119.531,119.52,119.528,139399999.0
2005-11-30 05:03:00,119.528,119.529,119.52,119.529,156200001.0
2005-11-30 05:04:00,119.53,119.53,119.511,119.518,80699998.0
2005-11-30 05:05:00,119.519,119.519,119.504,119.505,209899995.0
2005-11-30 05:06:00,119.509,119.523,119.504,119.507,457200001.0
2005-11-30 05:07:00,119.517,119.523,119.512,119.512,230099997.0
2005-11-30 05:08:00,119.515,119.52,119.511,119.513,166600000.0
2005-11-30 05:09:00,119.507,119.514,119.502,119.508,382100002.0
2005-11-30 05:10:00,119.507,119.51,119.505,119.509,269199998.0
2005-11-30 05:11:00,119.508,119.512,119.499,119.507,132800002.0
2005-11-30 05:12:00,119.502,119.513,119.502,119.513,194600006.0
2005-11-30 05:13:00,119.517,119.523,119.514,119.523,128700001.0
2005-11-30 05:14:00,119.523,119.523,119.517,119.517,179699997.0
2005-11-30 05:15:00,119.51,119.52,119.509,119.513,282000002.0
2005-11-30 05:16:00,119.517,119.523,119.512,119.523,268000004.0
2005-11-30 05:17:00,119.523,119.523,119.514,119.517,230599994.0
2005-11-30 05:18:00,119.517,119.521,119.513,119.513,133900000.0
2005-11-30 05:19:00,119.507,119.515,119.505,119.505,227799999.0
2005-11-30 05:20:00,119.513,119.513,119.5,119.512,151499999.0
2005-11-30 05:21:00,119.512,119.512,119.504,119.507,239699999.0
2005-11-30 05:22:00,119.501,119.513,119.498,119.513,333100006.0
2005-11-30 05:23:00,119.509,119.511,119.502,119.508,291299999.0
2005-11-30 05:24:00,119.504,119.504,119.48,119.482,208099997.0
2005-11-30 05:25:00,119.475,119.497,119.475,119.49,315199999.0
2005-11-30 05:26:00,119.477,119.499,119.477,119.491,240000003.0
2005-11-30 05:27:00,119.495,119.503,119.482,119.503,317000004.0
2005-11-30 05:28:00,119.501,119.513,119.501,119.513,82599999.0
2005-11-30 05:29:00,119.509,119.509,119.504,119.504,78999997.0
2005-11-30 05:30:00,119.507,119.522,119.505,119.522,271399995.0
2005-11-30 05:31:00,119.518,119.518,119.502,119.518,392000001.0
2005-11-30 05:32:00,119.514,119.523,119.505,119.523,294299997.0
2005-11-30 05:33:00,119.524,119.526,119.517,119.526,277800001.0
2005-11-30 05:34:00,119.52,119.528,119.52,119.52,347699993.0
2005-11-30 05:35:00,119.524,119.528,119.512,119.513,301599999.0
2005-11-30 05:36:00,119.519,119.519,119.509,119.509,79000000.0
2005-11-30 05:37:00,119.521,119.533,119.521,119.533,136500002.0
2005-11-30 05:38:00,119.533,119.533,119.519,119.526,135100000.0
2005-11-30 05:39:00,119.521,119.521,119.514,119.517,192299999.0
2005-11-30 05:40:00,119.515,119.515,119.505,119.515,162100000.0
2005-11-30 05:41:00,119.511,119.511,119.495,119.5,472400001.0
2005-11-30 05:42:00,119.496,119.496,119.473,119.473,218099998.0
2005-11-30 05:43:00,119.477,119.483,119.477,119.483,293299999.0
2005-11-30 05:44:00,119.483,119.485,119.477,119.48,135300001.0
2005-11-30 05:45:00,119.489,119.492,119.48,119.488,152200001.0
2005-11-30 05:46:00,119.477,119.477,119.445,119.457,309799998.0
2005-11-30 05:47:00,119.463,119.47,119.458,119.464,253799998.0
2005-11-30 05:48:00,119.467,119.469,119.458,119.463,191099998.0
2005-11-30 05:49:00,119.464,119.472,119.458,119.461,281299999.0
2005-11-30 05:50:00,119.463,119.463,119.448,119.448,138300000.0
2005-11-30 05:51:00,119.438,119.438,119.423,119.425,268099995.0
2005-11-30 05:52:00,119.42,119.42,119.41,119.41,105200000.0
2005-11-30 05:53:00,119.406,119.425,119.406,119.425,240000001.0
2005-11-30 05:54:00,119.429,119.435,119.42,119.427,416999996.0
2005-11-30 05:55:00,119.427,119.443,119.425,119.443,226300000.0
2005-11-30 05:56:00,119.445,119.445,119.438,119.44,220300003.0
2005-11-30 05:57:00,119.442,119.45,119.442,119.449,144900000.0
2005-11-30 05:58:00,119.453,119.453,119.442,119.445,395400000.0
2005-11-30 05:59:00,119.452,119.452,119.447,119.447,217899998.0
2005-11-30 06:00:00,119.442,119.454,119.442,119.448,244799996.0
2005-11-30 06:01:00,119.447,119.447,119.446,119.446,89000002.0
2005-11-30 06:02:00,119.454,119.454,119.442,119.447,382400002.0
2005-11-30 06:03:00,119.44,119.445,119.44,119.445,264499999.0
2005-11-30 06:04:00,119.438,119.445,119.438,119.44,111000001.0
2005-11-30 06:05:00,119.445,119.445,119.438,119.443,297899993.0
2005-11-30 06:06:00,119.445,119.445,119.435,119.437,324399996.0
2005-11-30 06:07:00,119.424,119.424,119.422,119.422,67600001.0
2005-11-30 06:08:00,119.423,119.423,119.414,119.423,204400005.0
2005-11-30 06:09:00,119.428,119.431,119.427,119.427,184599999.0
2005-11-30 06:10:00,119.423,119.425,119.418,119.42,132700001.0
2005-11-30 06:11:00,119.415,119.425,119.414,119.415,323700000.0
2005-11-30 06:12:00,119.407,119.424,119.407,119.418,235100001.0
2005-11-30 06:13:00,119.414,119.422,119.413,119.419,271200000.0
2005-11-30 06:14:00,119.421,119.432,119.42,119.422,224200003.0
2005-11-30 06:15:00,119.423,119.434,119.423,119.423,233800000.0
2005-11-30 06:16:00,119.42,119.42,119.403,119.414,260099996.0
2005-11-30 06:17:00,119.41,119.41,119.393,119.403,325500004.0
2005-11-30 06:18:00,119.397,119.402,119.393,119.402,262299991.0
2005-11-30 06:19:00,119.417,119.419,119.41,119.411,230700001.0
2005-11-30 06:20:00,119.405,119.408,119.396,119.405,274500003.0
2005-11-30 06:21:00,119.396,119.402,119.394,119.397,66499999.0
2005-11-30 06:22:00,119.395,119.395,119.387,119.39,233700004.0
2005-11-30 06:23:00,119.394,119.404,119.392,119.404,199400001.0
2005-11-30 06:24:00,119.397,119.398,119.389,119.395,259100002.0
2005-11-30 06:25:00,119.396,119.409,119.389,119.407,203000001.0
2005-11-30 06:26:00,119.41,119.431,119.41,119.428,222400000.0
2005-11-30 06:27:00,119.436,119.443,119.428,119.443,215600001.0
2005-11-30 06:28:00,119.427,119.427,119.408,119.41,171900002.0
2005-11-30 06:29:00,119.408,119.421,119.403,119.418,156100000.0
2005-11-30 06:30:00,119.424,119.437,119.424,119.436,225000005.0
2005-11-30 06:31:00,119.431,119.44,119.43,119.43,144699999.0
2005-11-30 06:32:00,119.437,119.444,119.435,119.441,156599999.0
2005-11-30 06:33:00,119.442,119.457,119.442,119.45,255100003.0
2005-11-30 06:34:00,119.45,119.456,119.442,119.45,306900000.0
2005-11-30 06:35:00,119.457,119.462,119.45,119.451,207300004.0
2005-11-30 06:36:00,119.452,119.455,119.452,119.455,61300002.0
2005-11-30 06:37:00,119.458,119.471,119.458,119.471,174499998.0
2005-11-30 06:38:00,119.478,119.49,119.474,119.488,156700005.0
2005-11-30 06:39:00,119.5,119.505,119.483,119.497,346699999.0
2005-11-30 06:40:00,119.51,119.517,119.497,119.511,200199995.0
2005-11-30 06:41:00,119.522,119.535,119.513,119.513,179999995.0
2005-11-30 06:42:00,119.507,119.514,119.5,119.514,252199999.0
2005-11-30 06:43:00,119.512,119.512,119.487,119.487,157400000.0
2005-11-30 06:44:00,119.488,119.49,119.47,119.471,274799996.0
2005-11-30 06:45:00,119.468,119.488,119.468,119.484,218799997.0
2005-11-30 06:46:00,119.492,119.496,119.483,119.496,198000000.0
2005-11-30 06:47:00,119.487,119.495,119.487,119.492,180500005.0
2005-11-30 06:48:00,119.499,119.499,119.496,119.496,17600000.0
2005-11-30 06:49:00,119.507,119.514,119.502,119.511,218300000.0
2005-11-30 06:50:00,119.518,119.532,119.515,119.532,131500000.0
2005-11-30 06:51:00,119.532,119.532,119.507,119.507,369700003.0
2005-11-30 06:52:00,119.517,119.523,119.508,119.523,254800000.0
2005-11-30 06:53:00,119.518,119.521,119.512,119.515,239900004.0
2005-11-30 06:54:00,119.518,119.521,119.516,119.517,204500002.0
2005-11-30 06:55:00,119.512,119.52,119.512,119.517,173300001.0
2005-11-30 06:56:00,119.518,119.522,119.512,119.512,225600002.0
2005-11-30 06:57:00,119.513,119.518,119.503,119.518,151499998.0
2005-11-30 06:58:00,119.515,119.517,119.507,119.517,224300001.0
2005-11-30 06:59:00,119.527,119.535,119.523,119.528,179299997.0
2005-11-30 07:00:00,119.518,119.525,119.518,119.525,22400000.0
2005-11-30 07:01:00,119.516,119.516,119.496,119.505,294900001.0
2005-11-30 07:02:00,119.502,119.502,119.494,119.502,76299999.0
2005-11-30 07:03:00,119.502,119.502,119.485,119.485,256299998.0
2005-11-30 07:04:00,119.489,119.49,119.485,119.488,209200001.0
2005-11-30 07:05:00,119.487,119.499,119.486,119.495,252600003.0
2005-11-30 07:06:00,119.487,119.493,119.483,119.489,285400000.0
2005-11-30 07:07:00,119.496,119.5,119.483,119.5,178500002.0
2005-11-30 07:08:00,119.495,119.51,119.495,119.498,275699999.0
2005-11-30 07:09:00,119.496,119.499,119.494,119.498,293999998.0
2005-11-30 07:10:00,119.493,119.498,119.488,119.488,160900006.0
2005-11-30 07:11:00,119.495,119.495,119.485,119.49,210900000.0
2005-11-30 07:12:00,119.482,119.482,119.474,119.481,70000001.0
2005-11-30 07:13:00,119.481,119.484,119.473,119.477,266599991.0
2005-11-30 07:14:00,119.475,119.482,119.475,119.48,185400003.0
2005-11-30 07:15:00,119.482,119.482,119.468,119.468,183700002.0
2005-11-30 07:16:00,119.456,119.468,119.451,119.457,254600003.0
2005-11-30 07:17:00,119.467,119.469,119.456,119.46,267400002.0
2005-11-30 07:18:00,119.468,119.472,119.465,119.47,217499995.0
2005-11-30 07:19:00,119.469,119.472,119.464,119.468,193199998.0
2005-11-30 07:20:00,119.463,119.463,119.45,119.461,321700005.0
2005-11-30 07:21:00,119.461,119.461,119.453,119.457,59200000.0
2005-11-30 07:22:00,119.45,119.462,119.449,119.462,145900001.0
2005-11-30 07:23:00,119.459,119.468,119.459,119.468,261199996.0
2005-11-30 07:24:00,119.468,119.475,119.467,119.47,219899998.0
2005-11-30 07:25:00,119.466,119.471,119.46,119.46,281699996.0
2005-11-30 07:26:00,119.445,119.457,119.436,119.452,219700002.0
2005-11-30 07:27:00,119.448,119.454,119.44,119.45,328100002.0
2005-11-30 07:28:00,119.457,119.462,119.452,119.457,225900005.0
2005-11-30 07:29:00,119.456,119.463,119.447,119.463,258199992.0
2005-11-30 07:30:00,119.461,119.472,119.461,119.467,223399996.0
2005-11-30 07:31:00,119.47,119.47,119.439,119.439,315900001.0
2005-11-30 07:32:00,119.429,119.441,119.418,119.418,442700000.0
2005-11-30 07:33:00,119.417,119.424,119.417,119.42,291100004.0
2005-11-30 07:34:00,119.422,119.432,119.42,119.427,326100002.0
2005-11-30 07:35:00,119.414,119.42,119.412,119.412,38000000.0
2005-11-30 07:36:00,119.413,119.417,119.406,119.417,247299995.0
2005-11-30 07:37:00,119.41,119.415,119.407,119.415,188100003.0
2005-11-30 07:38:00,119.41,119.41,119.403,119.408,76600001.0
2005-11-30 07:39:00,119.398,119.414,119.398,119.408,288000006.0
2005-11-30 07:40:00,119.4,119.4,119.384,119.387,161400002.0
2005-11-30 07:41:00,119.395,119.401,119.393,119.396,251400001.0
2005-11-30 07:42:00,119.389,119.396,119.386,119.388,361000001.0
2005-11-30 07:43:00,119.395,119.395,119.386,119.389,136799997.0
2005-11-30 07:44:00,119.384,119.395,119.384,119.385,326000002.0
2005-11-30 07:45:00,119.38,119.38,119.368,119.37,152800001.0
2005-11-30 07:46:00,119.364,119.37,119.356,119.36,389500001.0
2005-11-30 07:47:00,119.36,119.363,119.355,119.36,262700003.0
2005-11-30 07:48:00,119.364,119.372,119.356,119.356,298200002.0
2005-11-30 07:49:00,119.36,119.36,119.354,119.357,196000002.0
2005-11-30 07:50:00,119.345,119.345,119.323,119.323,175299999.0
2005-11-30 07:51:00,119.327,119.328,119.32,119.32,281399995.0
2005-11-30 07:52:00,119.312,119.315,119.292,119.294,148200003.0
2005-11-30 07:53:00,119.302,119.31,119.285,119.285,208000003.0
2005-11-30 07:54:00,119.277,119.306,119.273,119.303,174600004.0
2005-11-30 07:55:00,119.305,119.305,119.297,119.3,205700003.0
2005-11-30 07:56:00,119.304,119.306,119.294,119.294,130099996.0
2005-11-30 07:57:00,119.293,119.293,119.246,119.251,261000005.0
2005-11-30 07:58:00,119.242,119.261,119.239,119.261,208700002.0
2005-11-30 07:59:00,119.268,119.269,119.257,119.257,211900002.0
2005-11-30 08:00:00,119.26,119.26,119.237,119.253,287000002.0
2005-11-30 08:01:00,119.246,119.255,119.223,119.254,459200005.0
2005-11-30 08:02:00,119.263,119.276,119.254,119.27,172400000.0
2005-11-30 08:03:00,119.273,119.28,119.264,119.264,181500001.0
2005-11-30 08:04:00,119.256,119.262,119.25,119.258,280899999.0
2005-11-30 08:05:00,119.27,119.273,119.257,119.257,235199995.0
2005-11-30 08:06:00,119.253,119.265,119.248,119.248,163000002.0
2005-11-30 08:07:00,119.251,119.258,119.25,119.258,259399998.0
2005-11-30 08:08:00,119.275,119.294,119.275,119.291,180900002.0
2005-11-30 08:09:00,119.293,119.296,119.286,119.296,117600001.0
2005-11-30 08:10:00,119.292,119.302,119.291,119.291,141999997.0
2005-11-30 08:11:00,119.299,119.311,119.299,119.301,254600004.0
2005-11-30 08:12:00,119.3,119.308,119.298,119.307,278900004.0
2005-11-30 08:13:00,119.299,119.31,119.298,119.298,190300001.0
2005-11-30 08:14:00,119.292,119.301,119.292,119.298,130199999.0
2005-11-30 08:15:00,119.293,119.293,119.272,119.272,98299999.0
2005-11-30 08:16:00,119.261,119.261,119.255,119.259,273299992.0
2005-11-30 08:17:00,119.254,119.254,119.246,119.248,223600003.0
2005-11-30 08:18:00,119.258,119.271,119.256,119.267,197900000.0
2005-11-30 08:19:00,119.262,119.27,119.259,119.263,153699998.0
2005-11-30 08:20:00,119.258,119.258,119.251,119.252,207300004.0
2005-11-30 08:21:00,119.252,119.26,119.252,119.257,341099990.0
2005-11-30 08:22:00,119.253,119.261,119.253,119.258,172399999.0
2005-11-30 08:23:00,119.26,119.265,119.26,119.265,31800000.0
2005-11-30 08:24:00,119.269,119.282,119.268,119.271,227199998.0
2005-11-30 08:25:00,119.278,119.288,119.27,119.28,159700000.0
2005-11-30 08:26:00,119.28,119.284,119.272,119.272,68799999.0
2005-11-30 08:27:00,119.274,119.285,119.274,119.285,291300001.0
2005-11-30 08:28:00,119.283,119.323,119.283,119.323,174899998.0
2005-11-30 08:29:00,119.328,119.351,119.325,119.351,173600001.0
2005-11-30 08:30:00,119.348,119.348,119.335,119.344,221200000.0
2005-11-30 08:31:00,119.342,119.342,119.331,119.337,504799999.0
2005-11-30 08:32:00,119.343,119.343,119.332,119.332,55599999.0
2005-11-30 08:33:00,119.338,119.344,119.33,119.338,206299996.0
2005-11-30 08:34:00,119.344,119.344,119.33,119.336,402799999.0
2005-11-30 08:35:00,119.344,119.344,119.337,119.337,189900003.0
2005-11-30 08:36:00,119.325,119.326,119.312,119.312,224899998.0
2005-11-30 08:37:00,119.318,119.32,119.294,119.298,329199993.0
2005-11-30 08:38:00,119.298,119.301,119.295,119.301,208800002.0
2005-11-30 08:39:00,119.297,119.306,119.294,119.303,308100008.0
2005-11-30 08:40:00,119.303,119.303,119.291,119.303,422299996.0
2005-11-30 08:41:00,119.311,119.324,119.311,119.32,186399999.0
2005-11-30 08:42:00,119.32,119.32,119.31,119.315,135900000.0
2005-11-30 08:43:00,119.324,119.328,119.324,119.328,50300001.0
2005-11-30 08:44:00,119.33,119.335,119.33,119.33,236999997.0
2005-11-30 08:45:00,119.328,119.335,119.328,119.335,222900000.0
2005-11-30 08:46:00,119.337,119.356,119.337,119.356,216399996.0
2005-11-30 08:47:00,119.363,119.379,119.363,119.364,412399999.0
2005-11-30 08:48:00,119.351,119.356,119.347,119.356,151699999.0
2005-11-30 08:49:00,119.352,119.352,119.341,119.344,328399999.0
2005-11-30 08:50:00,119.349,119.357,119.345,119.349,175799997.0
2005-11-30 08:51:00,119.353,119.367,119.353,119.367,82400000.0
2005-11-30 08:52:00,119.373,119.373,119.362,119.362,216499997.0
2005-11-30 08:53:00,119.355,119.365,119.355,119.357,240500000.0
2005-11-30 08:54:00,119.365,119.375,119.359,119.372,276200002.0
2005-11-30 08:55:00,119.366,119.375,119.357,119.361,158900000.0
2005-11-30 08:56:00,119.368,119.373,119.366,119.366,224200000.0
2005-11-30 08:57:00,119.37,119.374,119.363,119.363,229900004.0
2005-11-30 08:58:00,119.362,119.371,119.36,119.365,214899999.0
2005-11-30 08:59:00,119.369,119.38,119.369,119.371,179700003.0
2005-11-30 09:00:00,119.372,119.372,119.345,119.345,328300001.0
2005-11-30 09:01:00,119.345,119.345,119.319,119.324,136400002.0
2005-11-30 09:02:00,119.321,119.321,119.315,119.318,293100001.0
2005-11-30 09:03:00,119.324,119.334,119.319,119.319,402999999.0
2005-11-30 09:04:00,119.325,119.325,119.317,119.32,204499997.0
2005-11-30 09:05:00,119.327,119.333,119.323,119.333,89999999.0
2005-11-30 09:06:00,119.327,119.347,119.327,119.346,200799998.0
2005-11-30 09:07:00,119.347,119.352,119.343,119.343,219700000.0
2005-11-30 09:08:00,119.339,119.339,119.326,119.334,227500003.0
2005-11-30 09:09:00,119.333,119.333,119.32,119.327,281000001.0
2005-11-30 09:10:00,119.32,119.334,119.32,119.334,357899998.0
2005-11-30 09:11:00,119.343,119.359,119.343,119.359,229699999.0
2005-11-30 09:12:00,119.354,119.361,119.351,119.357,243500002.0
2005-11-30 09:13:00,119.353,119.353,119.337,119.341,173700005.0
2005-11-30 09:14:00,119.347,119.353,119.343,119.353,111799998.0
2005-11-30 09:15:00,119.355,119.358,119.347,119.355,248799999.0
2005-11-30 09:16:00,119.347,119.36,119.347,119.353,111399998.0
2005-11-30 09:17:00,119.348,119.355,119.347,119.355,131699995.0
2005-11-30 09:18:00,119.355,119.358,119.347,119.35,295699998.0
2005-11-30 09:19:00,119.351,119.36,119.351,119.357,210400002.0
2005-11-30 09:20:00,119.362,119.368,119.357,119.357,231400000.0
2005-11-30 09:21:00,119.369,119.389,119.369,119.379,282299999.0
2005-11-30 09:22:00,119.387,119.393,119.385,119.388,221699999.0
2005-11-30 09:23:00,119.382,119.382,119.37,119.37,281699993.0
2005-11-30 09:24:00,119.375,119.375,119.37,119.37,153400001.0
2005-11-30 09:25:00,119.375,119.382,119.371,119.378,324499995.0
2005-11-30 09:26:00,119.393,119.416,119.393,119.414,168800000.0
2005-11-30 09:27:00,119.415,119.417,119.393,119.393,394100005.0
2005-11-30 09:28:00,119.399,119.401,119.399,119.401,1300000.0
2005-11-30 09:29:00,119.403,119.415,119.403,119.411,150999998.0
2005-11-30 09:30:00,119.412,119.415,119.405,119.41,210599998.0
2005-11-30 09:31:00,119.419,119.431,119.419,119.425,147499997.0
2005-11-30 09:32:00,119.437,119.461,119.436,119.461,174400004.0
2005-11-30 09:33:00,119.455,119.455,119.437,119.446,261600002.0
2005-11-30 09:34:00,119.438,119.438,119.429,119.43,138999999.0
2005-11-30 09:35:00,119.43,119.43,119.4,119.401,203400000.0
2005-11-30 09:36:00,119.397,119.404,119.392,119.392,414599999.0
2005-11-30 09:37:00,119.39,119.39,119.368,119.382,204199994.0
2005-11-30 09:38:00,119.389,119.394,119.378,119.392,373500002.0
2005-11-30 09:39:00,119.388,119.393,119.388,119.388,74199998.0
2005-11-30 09:40:00,119.396,119.405,119.393,119.4,409700002.0
2005-11-30 09:41:00,119.4,119.403,119.391,119.403,192300000.0
2005-11-30 09:42:00,119.407,119.412,119.407,119.409,194500001.0
2005-11-30 09:43:00,119.41,119.41,119.391,119.401,229800002.0
2005-11-30 09:44:00,119.409,119.413,119.406,119.406,163200001.0
2005-11-30 09:45:00,119.408,119.412,119.4,119.412,203199997.0
2005-11-30 09:46:00,119.417,119.423,119.414,119.423,159499999.0
2005-11-30 09:47:00,119.425,119.441,119.425,119.441,142400001.0
2005-11-30 09:48:00,119.44,119.46,119.44,119.454,190100006.0
2005-11-30 09:49:00,119.445,119.459,119.445,119.455,360199999.0
2005-11-30 09:50:00,119.449,119.452,119.44,119.448,142799999.0
2005-11-30 09:51:00,119.442,119.447,119.441,119.447,180799997.0
2005-11-30 09:52:00,119.438,119.443,119.429,119.443,204200003.0
2005-11-30 09:53:00,119.443,119.45,119.443,119.447,82200000.0
2005-11-30 09:54:00,119.441,119.453,119.441,119.445,161999999.0
2005-11-30 09:55:00,119.443,119.443,119.432,119.432,38900000.0
2005-11-30 09:56:00,119.424,119.429,119.419,119.419,244100004.0
2005-11-30 09:57:00,119.414,119.45,119.414,119.45,262099990.0
2005-11-30 09:58:00,119.451,119.451,119.435,119.44,245699995.0
2005-11-30 09:59:00,119.438,119.443,119.43,119.432,152100001.0
2005-11-30 10:00:00,119.43,119.435,119.427,119.427,319000003.0
2005-11-30 10:01:00,119.429,119.429,119.406,119.407,217500004.0
2005-11-30 10:02:00,119.408,119.412,119.406,119.412,47700000.0
2005-11-30 10:03:00,119.417,119.425,119.41,119.42,159599996.0
2005-11-30 10:04:00,119.416,119.416,119.395,119.395,316799999.0
2005-11-30 10:05:00,119.39,119.39,119.375,119.378,328699999.0
2005-11-30 10:06:00,119.376,119.376,119.367,119.369,140800000.0
2005-11-30 10:07:00,119.365,119.375,119.361,119.365,242300003.0
2005-11-30 10:08:00,119.36,119.365,119.352,119.363,240299997.0
2005-11-30 10:09:00,119.379,119.39,119.373,119.373,169500001.0
2005-11-30 10:10:00,119.375,119.383,119.37,119.373,303099997.0
2005-11-30 10:11:00,119.374,119.374,119.361,119.361,194199999.0
2005-11-30 10:12:00,119.361,119.376,119.359,119.376,306999997.0
2005-11-30 10:13:00,119.386,119.412,119.386,119.412,204100007.0
2005-11-30 10:14:00,119.41,119.414,119.394,119.414,243800003.0
2005-11-30 10:15:00,119.412,119.412,119.393,119.395,407100000.0
2005-11-30 10:16:00,119.398,119.42,119.394,119.42,195100000.0
2005-11-30 10:17:00,119.423,119.423,119.417,119.417,333299991.0
2005-11-30 10:18:00,119.411,119.411,119.371,119.388,384600002.0
2005-11-30 10:19:00,119.386,119.398,119.378,119.382,240699998.0
2005-11-30 10:20:00,119.398,119.41,119.398,119.403,190099999.0
2005-11-30 10:21:00,119.412,119.435,119.412,119.435,250899996.0
2005-11-30 10:22:00,119.431,119.431,119.404,119.417,367600005.0
2005-11-30 10:23:00,119.413,119.413,119.396,119.4,203400001.0
2005-11-30 10:24:00,119.4,119.414,119.4,119.414,223999998.0
2005-11-30 10:25:00,119.419,119.468,119.419,119.468,213899998.0
2005-11-30 10:26:00,119.468,119.471,119.453,119.471,124199997.0
2005-11-30 10:27:00,119.472,119.481,119.472,119.481,50900002.0
2005-11-30 10:28:00,119.483,119.483,119.466,119.472,122799998.0
2005-11-30 10:29:00,119.467,119.483,119.465,119.483,177999998.0
2005-11-30 10:30:00,119.488,119.488,119.46,119.466,365600008.0
2005-11-30 10:31:00,119.472,119.491,119.465,119.491,358499998.0
2005-11-30 10:32:00,119.494,119.502,119.493,119.496,185599999.0
2005-11-30 10:33:00,119.488,119.49,119.477,119.486,127699995.0
2005-11-30 10:34:00,119.495,119.553,119.495,119.553,274399999.0
2005-11-30 10:35:00,119.555,119.555,119.542,119.554,147199998.0
2005-11-30 10:36:00,119.55,119.561,119.549,119.549,222200001.0
2005-11-30 10:37:00,119.552,119.552,119.541,119.541,116399997.0
2005-11-30 10:38:00,119.543,119.543,119.525,119.538,187099999.0
2005-11-30 10:39:00,119.543,119.543,119.533,119.536,148300001.0
2005-11-30 10:40:00,119.537,119.577,119.537,119.575,254999995.0
2005-11-30 10:41:00,119.575,119.578,119.557,119.566,269900001.0
2005-11-30 10:42:00,119.58,119.589,119.573,119.578,208400000.0
2005-11-30 10:43:00,119.575,119.582,119.572,119.572,232900003.0
2005-11-30 10:44:00,119.566,119.57,119.557,119.557,450500000.0
2005-11-30 10:45:00,119.555,119.565,119.555,119.565,144299998.0
2005-11-30 10:46:00,119.567,119.571,119.562,119.562,157799995.0
2005-11-30 10:47:00,119.564,119.564,119.552,119.552,200599997.0
2005-11-30 10:48:00,119.558,119.565,119.558,119.562,124299998.0
2005-11-30 10:49:00,119.562,119.57,119.555,119.557,220900002.0
2005-11-30 10:50:00,119.557,119.577,119.555,119.577,196300000.0
2005-11-30 10:51:00,119.578,119.608,119.572,119.608,260900004.0
2005-11-30 10:52:00,119.609,119.609,119.587,119.587,293100003.0
2005-11-30 10:53:00,119.597,119.624,119.597,119.618,222899998.0
2005-11-30 10:54:00,119.611,119.619,119.61,119.613,155600001.0
2005-11-30 10:55:00,119.611,119.621,119.608,119.608,294099995.0
2005-11-30 10:56:00,119.615,119.64,119.615,119.627,259799999.0
2005-11-30 10:57:00,119.619,119.629,119.617,119.627,267000001.0
2005-11-30 10:58:00,119.621,119.629,119.619,119.621,162899999.0
2005-11-30 10:59:00,119.626,119.629,119.61,119.61,290600003.0
2005-11-30 11:00:00,119.616,119.63,119.616,119.62,288500000.0
2005-11-30 11:01:00,119.625,119.652,119.625,119.652,236099997.0
2005-11-30 11:02:00,119.65,119.65,119.63,119.644,280699997.0
2005-11-30 11:03:00,119.643,119.643,119.638,119.638,129899998.0
2005-11-30 11:04:00,119.635,119.635,119.625,119.63,190799998.0
2005-11-30 11:05:00,119.624,119.627,119.61,119.61,306699998.0
2005-11-30 11:06:00,119.616,119.622,119.613,119.614,265099999.0
2005-11-30 11:07:00,119.602,119.604,119.593,119.593,151499998.0
2005-11-30 11:08:00,119.593,119.613,119.593,119.613,159599998.0
2005-11-30 11:09:00,119.618,119.621,119.609,119.613,217099999.0
2005-11-30 11:10:00,119.612,119.612,119.599,119.607,198100000.0
2005-11-30 11:11:00,119.606,119.613,119.605,119.613,216599999.0
2005-11-30 11:12:00,119.612,119.612,119.592,119.597,337399999.0
2005-11-30 11:13:00,119.588,119.596,119.584,119.596,132900001.0
2005-11-30 11:14:00,119.604,119.614,119.604,119.613,217300003.0
2005-11-30 11:15:00,119.609,119.623,119.609,119.623,212999998.0
2005-11-30 11:16:00,119.618,119.625,119.618,119.618,93399999.0
2005-11-30 11:17:00,119.622,119.622,119.613,119.617,290399998.0
2005-11-30 11:18:00,119.617,119.625,119.615,119.615,284100008.0
2005-11-30 11:19:00,119.617,119.622,119.613,119.613,274900001.0
2005-11-30 11:20:00,119.618,119.627,119.617,119.622,321099997.0
2005-11-30 11:21:00,119.617,119.623,119.617,119.62,176400002.0
2005-11-30 11:22:00,119.625,119.625,119.608,119.618,388299996.0
2005-11-30 11:23:00,119.622,119.622,119.617,119.617,163399999.0
2005-11-30 11:24:00,119.616,119.629,119.616,119.621,265800002.0
2005-11-30 11:25:00,119.617,119.625,119.612,119.617,159500001.0
2005-11-30 11:26:00,119.618,119.618,119.594,119.594,158400005.0
2005-11-30 11:27:00,119.598,119.612,119.597,119.612,125400000.0
2005-11-30 11:28:00,119.615,119.615,119.605,119.605,264799998.0
2005-11-30 11:29:00,119.606,119.606,119.591,119.591,302900002.0
2005-11-30 11:30:00,119.589,119.593,119.583,119.584,335900000.0
2005-11-30 11:31:00,119.581,119.581,119.565,119.568,184299998.0
2005-11-30 11:32:00,119.562,119.572,119.556,119.562,221900001.0
2005-11-30 11:33:00,119.57,119.573,119.564,119.573,235500002.0
2005-11-30 11:34:00,119.572,119.572,119.554,119.557,147600001.0
2005-11-30 11:35:00,119.552,119.552,119.541,119.551,242700003.0
2005-11-30 11:36:00,119.551,119.561,119.546,119.561,224999999.0
2005-11-30 11:37:00,119.568,119.57,119.563,119.567,190600001.0
2005-11-30 11:38:00,119.57,119.577,119.569,119.577,203400004.0
2005-11-30 11:39:00,119.587,119.589,119.585,119.588,160300001.0
2005-11-30 11:40:00,119.577,119.579,119.574,119.578,61500001.0
2005-11-30 11:41:00,119.575,119.584,119.572,119.576,276000002.0
2005-11-30 11:42:00,119.575,119.575,119.57,119.575,196099998.0
2005-11-30 11:43:00,119.581,119.59,119.573,119.573,230099999.0
2005-11-30 11:44:00,119.577,119.577,119.568,119.568,95899999.0
2005-11-30 11:45:00,119.575,119.578,119.565,119.578,212300006.0
2005-11-30 11:46:00,119.577,119.581,119.574,119.578,108700003.0
2005-11-30 11:47:00,119.576,119.578,119.558,119.558,200399997.0
2005-11-30 11:48:00,119.553,119.553,119.525,119.525,151699997.0
2005-11-30 11:49:00,119.521,119.521,119.503,119.503,267700003.0
2005-11-30 11:50:00,119.501,119.512,119.501,119.507,281299996.0
2005-11-30 11:51:00,119.498,119.512,119.498,119.506,282699997.0
2005-11-30 11:52:00,119.517,119.524,119.514,119.523,332700003.0
2005-11-30 11:53:00,119.524,119.549,119.524,119.549,349899996.0
2005-11-30 11:54:00,119.554,119.571,119.544,119.571,297200005.0
2005-11-30 11:55:00,119.571,119.571,119.556,119.559,335900004.0
2005-11-30 11:56:00,119.546,119.546,119.513,119.513,136300000.0
2005-11-30 11:57:00,119.509,119.511,119.504,119.508,314699999.0
2005-11-30 11:58:00,119.511,119.511,119.497,119.499,143200002.0
2005-11-30 11:59:00,119.493,119.516,119.493,119.516,290600003.0
2005-11-30 12:00:00,119.521,119.528,119.521,119.528,241400003.0
2005-11-30 12:01:00,119.53,119.53,119.509,119.509,210199997.0
2005-11-30 12:02:00,119.512,119.519,119.512,119.518,167400000.0
2005-11-30 12:03:00,119.52,119.52,119.508,119.508,215599998.0
2005-11-30 12:04:00,119.51,119.51,119.48,119.48,341100000.0
2005-11-30 12:05:00,119.482,119.492,119.481,119.492,189900005.0
2005-11-30 12:06:00,119.494,119.511,119.494,119.5,274199995.0
2005-11-30 12:07:00,119.513,119.546,119.504,119.546,228100003.0
2005-11-30 12:08:00,119.528,119.528,119.483,119.494,270299998.0
2005-11-30 12:09:00,119.49,119.498,119.485,119.49,303700001.0
2005-11-30 12:10:00,119.499,119.518,119.499,119.51,266800002.0
2005-11-30 12:11:00,119.515,119.517,119.51,119.51,353799996.0
2005-11-30 12:12:00,119.519,119.533,119.512,119.533,205699997.0
2005-11-30 12:13:00,119.54,119.576,119.54,119.568,113299998.0
2005-11-30 12:14:00,119.563,119.563,119.538,119.546,398599998.0
2005-11-30 12:15:00,119.548,119.548,119.528,119.53,194100002.0
2005-11-30 12:16:00,119.529,119.548,119.529,119.546,251900004.0
2005-11-30 12:17:00,119.55,119.555,119.55,119.555,238199998.0
2005-11-30 12:18:00,119.55,119.555,119.55,119.555,18100000.0
2005-11-30 12:19:00,119.55,119.558,119.55,119.555,326000005.0
2005-11-30 12:20:00,119.547,119.547,119.534,119.542,228500003.0
2005-11-30 12:21:00,119.545,119.545,119.54,119.545,185200002.0
2005-11-30 12:22:00,119.543,119.545,119.54,119.545,60300000.0
2005-11-30 12:23:00,119.535,119.536,119.528,119.533,220799999.0
2005-11-30 12:24:00,119.54,119.54,119.52,119.52,189399999.0
2005-11-30 12:25:00,119.508,119.515,119.503,119.507,439800002.0
2005-11-30 12:26:00,119.515,119.533,119.515,119.528,219100003.0
2005-11-30 12:27:00,119.525,119.525,119.517,119.52,191300004.0
2005-11-30 12:28:00,119.517,119.525,119.517,119.522,220399993.0
2005-11-30 12:29:00,119.523,119.523,119.512,119.512,285699996.0
2005-11-30 12:30:00,119.51,119.515,119.505,119.508,260500003.0
2005-11-30 12:31:00,119.508,119.515,119.508,119.515,87599998.0
2005-11-30 12:32:00,119.515,119.515,119.505,119.505,202299996.0
2005-11-30 12:33:00,119.515,119.515,119.505,119.51,234600003.0
2005-11-30 12:34:00,119.51,119.515,119.51,119.512,212900000.0
2005-11-30 12:35:00,119.512,119.513,119.501,119.513,226299997.0
2005-11-30 12:36:00,119.511,119.511,119.501,119.502,315100003.0
2005-11-30 12:37:00,119.5,119.504,119.493,119.493,258600005.0
2005-11-30 12:38:00,119.49,119.495,119.488,119.49,245700006.0
2005-11-30 12:39:00,119.497,119.508,119.497,119.508,219500002.0
2005-11-30 12:40:00,119.515,119.515,119.512,119.512,121300001.0
2005-11-30 12:41:00,119.512,119.531,119.512,119.528,282400000.0
2005-11-30 12:42:00,119.536,119.536,119.518,119.526,177800001.0
2005-11-30 12:43:00,119.528,119.53,119.524,119.53,170000001.0
2005-11-30 12:44:00,119.53,119.53,119.515,119.515,316699999.0
2005-11-30 12:45:00,119.527,119.533,119.522,119.533,328099999.0
2005-11-30 12:46:00,119.533,119.533,119.523,119.528,196100001.0
2005-11-30 12:47:00,119.533,119.533,119.518,119.52,382200000.0
2005-11-30 12:48:00,119.52,119.528,119.52,119.525,254600004.0
2005-11-30 12:49:00,119.525,119.53,119.525,119.528,282099998.0
2005-11-30 12:50:00,119.523,119.533,119.523,119.528,280499995.0
2005-11-30 12:51:00,119.533,119.533,119.524,119.53,294100004.0
2005-11-30 12:52:00,119.532,119.535,119.532,119.535,91800004.0
2005-11-30 12:53:00,119.53,119.535,119.53,119.535,205599998.0
2005-11-30 12:54:00,119.513,119.513,119.502,119.502,77200001.0
2005-11-30 12:55:00,119.497,119.503,119.495,119.496,198499999.0
2005-11-30 12:56:00,119.495,119.498,119.495,119.495,180600005.0
2005-11-30 12:57:00,119.496,119.504,119.495,119.495,111300001.0
2005-11-30 12:58:00,119.495,119.506,119.487,119.492,314600002.0
2005-11-30 12:59:00,119.493,119.495,119.487,119.495,372500002.0
2005-11-30 13:00:00,119.495,119.495,119.487,119.493,277900002.0
2005-11-30 13:01:00,119.483,119.483,119.473,119.473,170900000.0
2005-11-30 13:02:00,119.482,119.483,119.482,119.483,59399999.0
2005-11-30 13:03:00,119.492,119.498,119.488,119.488,218599998.0
2005-11-30 13:04:00,119.487,119.493,119.482,119.482,294299999.0
2005-11-30 13:05:00,119.482,119.493,119.482,119.49,416799997.0
2005-11-30 13:06:00,119.49,119.495,119.49,119.495,90700000.0
2005-11-30 13:07:00,119.493,119.493,119.484,119.487,74300002.0
2005-11-30 13:08:00,119.492,119.507,119.492,119.498,139800004.0
2005-11-30 13:09:00,119.5,119.509,119.481,119.481,252500005.0
2005-11-30 13:10:00,119.487,119.493,119.481,119.493,193199996.0
2005-11-30 13:11:00,119.486,119.493,119.479,119.493,164999995.0
2005-11-30 13:12:00,119.493,119.5,119.493,119.498,171399998.0
2005-11-30 13:13:00,119.498,119.498,119.473,119.473,154800004.0
2005-11-30 13:14:00,119.48,119.491,119.48,119.48,184300004.0
2005-11-30 13:15:00,119.478,119.49,119.476,119.485,251900001.0
2005-11-30 13:16:00,119.476,119.476,119.47,119.47,231500004.0
2005-11-30 13:17:00,119.475,119.499,119.475,119.496,247100005.0
2005-11-30 13:18:00,119.51,119.518,119.509,119.512,196399999.0
2005-11-30 13:19:00,119.508,119.51,119.5,119.5,228399999.0
2005-11-30 13:20:00,119.5,119.505,119.5,119.5,160000003.0
2005-11-30 13:21:00,119.507,119.507,119.5,119.505,168600003.0
2005-11-30 13:22:00,119.502,119.503,119.491,119.495,288800000.0
2005-11-30 13:23:00,119.49,119.495,119.485,119.493,272199996.0
2005-11-30 13:24:00,119.493,119.495,119.49,119.49,185300003.0
2005-11-30 13:25:00,119.493,119.495,119.487,119.495,97899998.0
2005-11-30 13:26:00,119.491,119.503,119.491,119.503,147600000.0
2005-11-30 13:27:00,119.507,119.522,119.507,119.516,200400005.0
2005-11-30 13:28:00,119.523,119.53,119.523,119.526,302100000.0
2005-11-30 13:29:00,119.528,119.541,119.528,119.536,242599996.0
2005-11-30 13:30:00,119.531,119.531,119.514,119.525,208299995.0
2005-11-30 13:31:00,119.522,119.522,119.509,119.51,230900000.0
2005-11-30 13:32:00,119.519,119.524,119.516,119.518,257499998.0
2005-11-30 13:33:00,119.525,119.525,119.517,119.523,362399997.0
2005-11-30 13:34:00,119.52,119.525,119.52,119.525,220200000.0
2005-11-30 13:35:00,119.518,119.518,119.492,119.493,208700001.0
2005-11-30 13:36:00,119.492,119.506,119.492,119.504,196400002.0
2005-11-30 13:37:00,119.507,119.507,119.498,119.505,182899997.0
2005-11-30 13:38:00,119.505,119.519,119.505,119.509,152100002.0
2005-11-30 13:39:00,119.518,119.518,119.513,119.513,100399999.0
2005-11-30 13:40:00,119.51,119.514,119.498,119.498,407700002.0
2005-11-30 13:41:00,119.494,119.517,119.494,119.511,213799992.0
2005-11-30 13:42:00,119.518,119.52,119.505,119.513,235199998.0
2005-11-30 13:43:00,119.517,119.523,119.513,119.523,120499999.0
2005-11-30 13:44:00,119.528,119.535,119.523,119.527,447299996.0
2005-11-30 13:45:00,119.522,119.528,119.52,119.528,347500006.0
2005-11-30 13:46:00,119.532,119.539,119.527,119.527,286299999.0
2005-11-30 13:47:00,119.535,119.541,119.525,119.541,232200005.0
2005-11-30 13:48:00,119.544,119.544,119.533,119.537,92999999.0
2005-11-30 13:49:00,119.528,119.532,119.52,119.528,197599998.0
2005-11-30 13:50:00,119.535,119.538,119.528,119.528,348099995.0
2005-11-30 13:51:00,119.528,119.53,119.513,119.517,203000003.0
2005-11-30 13:52:00,119.509,119.528,119.509,119.528,247999996.0
2005-11-30 13:53:00,119.525,119.531,119.516,119.516,186099997.0
2005-11-30 13:54:00,119.522,119.542,119.522,119.542,337299997.0
2005-11-30 13:55:00,119.546,119.553,119.545,119.553,368400002.0
2005-11-30 13:56:00,119.554,119.562,119.551,119.555,292400001.0
2005-11-30 13:57:00,119.558,119.561,119.551,119.551,189799999.0
2005-11-30 13:58:00,119.552,119.562,119.552,119.558,385700004.0
2005-11-30 13:59:00,119.559,119.583,119.559,119.574,454500008.0
2005-11-30 14:00:00,119.575,119.575,119.558,119.568,423299995.0
2005-11-30 14:01:00,119.561,119.571,119.557,119.557,310199992.0
2005-11-30 14:02:00,119.562,119.562,119.551,119.551,188900001.0
2005-11-30 14:03:00,119.55,119.555,119.545,119.545,72300001.0
2005-11-30 14:04:00,119.55,119.558,119.548,119.55,232700004.0
2005-11-30 14:05:00,119.55,119.555,119.545,119.55,200599998.0
2005-11-30 14:06:00,119.555,119.564,119.554,119.564,207600006.0
2005-11-30 14:07:00,119.565,119.565,119.557,119.56,157700000.0
2005-11-30 14:08:00,119.56,119.568,119.557,119.565,245900002.0
2005-11-30 14:09:00,119.555,119.565,119.555,119.557,152599997.0
2005-11-30 14:10:00,119.562,119.573,119.56,119.573,181599998.0
2005-11-30 14:11:00,119.577,119.579,119.572,119.572,321900002.0
2005-11-30 14:12:00,119.566,119.575,119.56,119.56,220500000.0
2005-11-30 14:13:00,119.556,119.558,119.541,119.541,291700005.0
2005-11-30 14:14:00,119.559,119.567,119.558,119.56,297100005.0
2005-11-30 14:15:00,119.568,119.573,119.562,119.562,263400002.0
2005-11-30 14:16:00,119.552,119.561,119.55,119.55,178300001.0
2005-11-30 14:17:00,119.54,119.553,119.54,119.553,208500003.0
2005-11-30 14:18:00,119.55,119.555,119.55,119.55,268499997.0
2005-11-30 14:19:00,119.553,119.553,119.547,119.547,191800004.0
2005-11-30 14:20:00,119.542,119.542,119.533,119.542,125799999.0
2005-11-30 14:21:00,119.538,119.541,119.534,119.538,154499999.0
2005-11-30 14:22:00,119.547,119.547,119.537,119.537,138700000.0
2005-11-30 14:23:00,119.547,119.556,119.546,119.551,391800000.0
2005-11-30 14:24:00,119.551,119.551,119.535,119.535,240099998.0
2005-11-30 14:25:00,119.539,119.545,119.53,119.53,253700004.0
2005-11-30 14:26:00,119.53,119.537,119.528,119.528,203100001.0
2005-11-30 14:27:00,119.528,119.535,119.528,119.532,192300003.0
2005-11-30 14:28:00,119.533,119.543,119.533,119.543,279199997.0
2005-11-30 14:29:00,119.545,119.545,119.54,119.545,70399999.0
2005-11-30 14:30:00,119.539,119.545,119.534,119.545,387999995.0
2005-11-30 14:31:00,119.544,119.544,119.537,119.537,313399992.0
2005-11-30 14:32:00,119.528,119.535,119.528,119.533,72299997.0
2005-11-30 14:33:00,119.523,119.528,119.523,119.525,157300000.0
2005-11-30 14:34:00,119.527,119.532,119.525,119.525,258400001.0
2005-11-30 14:35:00,119.522,119.532,119.522,119.522,185099996.0
2005-11-30 14:36:00,119.518,119.531,119.518,119.531,358400002.0
2005-11-30 14:37:00,119.533,119.533,119.518,119.518,100399999.0
2005-11-30 14:38:00,119.509,119.519,119.509,119.515,133000000.0
2005-11-30 14:39:00,119.508,119.512,119.501,119.506,197799997.0
2005-11-30 14:40:00,119.505,119.512,119.494,119.494,224899998.0
2005-11-30 14:41:00,119.492,119.5,119.492,119.497,283900002.0
2005-11-30 14:42:00,119.49,119.501,119.489,119.489,171500002.0
2005-11-30 14:43:00,119.487,119.492,119.482,119.483,394799995.0
2005-11-30 14:44:00,119.49,119.499,119.483,119.485,269999996.0
2005-11-30 14:45:00,119.486,119.495,119.486,119.495,104799999.0
2005-11-30 14:46:00,119.508,119.519,119.508,119.517,234199992.0
2005-11-30 14:47:00,119.507,119.511,119.5,119.5,169300003.0
2005-11-30 14:48:00,119.505,119.505,119.498,119.505,129499997.0
2005-11-30 14:49:00,119.504,119.522,119.504,119.522,207500004.0
2005-11-30 14:50:00,119.52,119.525,119.518,119.518,145099998.0
2005-11-30 14:51:00,119.52,119.525,119.517,119.52,203000000.0
2005-11-30 14:52:00,119.525,119.528,119.517,119.522,299600002.0
2005-11-30 14:53:00,119.518,119.519,119.503,119.503,258300002.0
2005-11-30 14:54:00,119.5,119.505,119.5,119.505,211300003.0
2005-11-30 14:55:00,119.5,119.5,119.484,119.49,175400002.0
2005-11-30 14:56:00,119.499,119.505,119.489,119.495,325500005.0
2005-11-30 14:57:00,119.507,119.508,119.502,119.508,163100004.0
2005-11-30 14:58:00,119.52,119.54,119.51,119.54,241100001.0
2005-11-30 14:59:00,119.548,119.548,119.537,119.537,53199999.0
2005-11-30 15:00:00,119.533,119.536,119.528,119.528,130300000.0
2005-11-30 15:01:00,119.538,119.542,119.532,119.532,260299998.0
2005-11-30 15:02:00,119.53,119.545,119.53,119.545,170200004.0
2005-11-30 15:03:00,119.557,119.562,119.555,119.555,103700002.0
2005-11-30 15:04:00,119.553,119.553,119.54,119.541,208200000.0
2005-11-30 15:05:00,119.543,119.543,119.534,119.543,167599999.0
2005-11-30 15:06:00,119.537,119.545,119.537,119.545,212299997.0
2005-11-30 15:07:00,119.532,119.545,119.532,119.545,101900000.0
2005-11-30 15:08:00,119.54,119.542,119.536,119.537,216300002.0
2005-11-30 15:09:00,119.537,119.552,119.537,119.552,103000001.0
2005-11-30 15:10:00,119.555,119.563,119.553,119.563,180700001.0
2005-11-30 15:11:00,119.568,119.575,119.564,119.567,329100000.0
2005-11-30 15:12:00,119.573,119.573,119.566,119.568,188999995.0
2005-11-30 15:13:00,119.572,119.572,119.556,119.558,361699993.0
2005-11-30 15:14:00,119.563,119.618,119.563,119.618,279000000.0
2005-11-30 15:15:00,119.616,119.62,119.608,119.61,309799997.0
2005-11-30 15:16:00,119.611,119.611,119.602,119.608,130699999.0
2005-11-30 15:17:00,119.613,119.621,119.613,119.617,100000000.0
2005-11-30 15:18:00,119.616,119.625,119.609,119.623,270400002.0
2005-11-30 15:19:00,119.628,119.64,119.623,119.623,301200001.0
2005-11-30 15:20:00,119.62,119.638,119.613,119.619,361600007.0
2005-11-30 15:21:00,119.611,119.611,119.585,119.585,311900005.0
2005-11-30 15:22:00,119.589,119.6,119.583,119.583,301099999.0
2005-11-30 15:23:00,119.572,119.594,119.572,119.588,334599999.0
2005-11-30 15:24:00,119.59,119.597,119.586,119.59,341500003.0
2005-11-30 15:25:00,119.594,119.609,119.594,119.599,106600002.0
2005-11-30 15:26:00,119.592,119.598,119.587,119.597,160199995.0
2005-11-30 15:27:00,119.597,119.599,119.584,119.588,127700002.0
2005-11-30 15:28:00,119.59,119.595,119.59,119.59,149900003.0
2005-11-30 15:29:00,119.582,119.587,119.575,119.583,267100001.0
2005-11-30 15:30:00,119.582,119.647,119.581,119.647,149600000.0
2005-11-30 15:31:00,119.645,119.645,119.59,119.595,138700000.0
2005-11-30 15:32:00,119.6,119.624,119.589,119.624,229700002.0
2005-11-30 15:33:00,119.627,119.632,119.606,119.611,152399998.0
2005-11-30 15:34:00,119.614,119.647,119.614,119.647,161699998.0
2005-11-30 15:35:00,119.64,119.64,119.609,119.619,146499998.0
2005-11-30 15:36:00,119.622,119.625,119.611,119.625,159300001.0
2005-11-30 15:37:00,119.618,119.618,119.583,119.59,307399999.0
2005-11-30 15:38:00,119.581,119.59,119.562,119.59,292300004.0
2005-11-30 15:39:00,119.583,119.592,119.562,119.564,315699999.0
2005-11-30 15:40:00,119.551,119.551,119.496,119.51,218800001.0
2005-11-30 15:41:00,119.514,119.53,119.514,119.518,165199999.0
2005-11-30 15:42:00,119.523,119.567,119.523,119.558,317000001.0
2005-11-30 15:43:00,119.56,119.56,119.546,119.554,175500003.0
2005-11-30 15:44:00,119.546,119.546,119.538,119.54,168300002.0
2005-11-30 15:45:00,119.546,119.561,119.543,119.561,88200003.0
2005-11-30 15:46:00,119.56,119.571,119.553,119.56,179600000.0
2005-11-30 15:47:00,119.555,119.555,119.535,119.535,162900004.0
2005-11-30 15:48:00,119.543,119.55,119.542,119.549,173900000.0
2005-11-30 15:49:00,119.548,119.564,119.548,119.564,173099995.0
2005-11-30 15:50:00,119.571,119.62,119.571,119.62,400000000.0
2005-11-30 15:51:00,119.632,119.641,119.615,119.629,213900002.0
2005-11-30 15:52:00,119.63,119.63,119.618,119.624,139499999.0
2005-11-30 15:53:00,119.62,119.62,119.585,119.585,188799996.0
2005-11-30 15:54:00,119.58,119.59,119.572,119.572,26500000.0
2005-11-30 15:55:00,119.582,119.602,119.578,119.578,252599999.0
2005-11-30 15:56:00,119.559,119.584,119.559,119.584,189300002.0
2005-11-30 15:57:00,119.575,119.593,119.575,119.593,223399995.0
2005-11-30 15:58:00,119.59,119.591,119.581,119.581,156800000.0
2005-11-30 15:59:00,119.587,119.588,119.579,119.588,61700000.0
2005-11-30 16:00:00,119.583,119.583,119.572,119.574,344000001.0
2005-11-30 16:01:00,119.577,119.581,119.57,119.572,393799999.0
2005-11-30 16:02:00,119.568,119.572,119.562,119.562,239299995.0
2005-11-30 16:03:00,119.57,119.58,119.57,119.576,226099999.0
2005-11-30 16:04:00,119.565,119.575,119.562,119.567,408100008.0
2005-11-30 16:05:00,119.57,119.578,119.57,119.573,208099998.0
2005-11-30 16:06:00,119.573,119.573,119.56,119.567,238600007.0
2005-11-30 16:07:00,119.57,119.58,119.57,119.576,194300007.0
2005-11-30 16:08:00,119.578,119.578,119.537,119.537,105200003.0
2005-11-30 16:09:00,119.531,119.531,119.517,119.517,220199999.0
2005-11-30 16:10:00,119.522,119.522,119.51,119.512,271999996.0
2005-11-30 16:11:00,119.53,119.538,119.53,119.532,181000001.0
2005-11-30 16:12:00,119.535,119.535,119.53,119.53,236800001.0
2005-11-30 16:13:00,119.537,119.542,119.533,119.541,206299999.0
2005-11-30 16:14:00,119.55,119.554,119.545,119.554,199300002.0
2005-11-30 16:15:00,119.554,119.561,119.554,119.558,228400003.0
2005-11-30 16:16:00,119.554,119.56,119.537,119.538,246299996.0
2005-11-30 16:17:00,119.538,119.546,119.512,119.512,204499999.0
2005-11-30 16:18:00,119.514,119.524,119.514,119.524,282700000.0
2005-11-30 16:19:00,119.526,119.526,119.503,119.503,99600000.0
2005-11-30 16:20:00,119.508,119.528,119.508,119.52,281899999.0
2005-11-30 16:21:00,119.53,119.559,119.53,119.559,241900000.0
2005-11-30 16:22:00,119.565,119.571,119.547,119.571,256200004.0
2005-11-30 16:23:00,119.567,119.567,119.556,119.559,119199998.0
2005-11-30 16:24:00,119.545,119.554,119.541,119.541,221400003.0
2005-11-30 16:25:00,119.54,119.54,119.53,119.53,159699996.0
2005-11-30 16:26:00,119.521,119.542,119.521,119.542,359200003.0
2005-11-30 16:27:00,119.547,119.557,119.547,119.551,169500002.0
2005-11-30 16:28:00,119.547,119.547,119.507,119.507,321400002.0
2005-11-30 16:29:00,119.51,119.51,119.495,119.498,184200002.0
2005-11-30 16:30:00,119.504,119.514,119.504,119.51,424800003.0
2005-11-30 16:31:00,119.5,119.5,119.476,119.489,264200007.0
2005-11-30 16:32:00,119.482,119.487,119.463,119.473,224799999.0
2005-11-30 16:33:00,119.47,119.473,119.468,119.469,86700000.0
2005-11-30 16:34:00,119.467,119.472,119.462,119.462,162699998.0
2005-11-30 16:35:00,119.465,119.465,119.458,119.46,235000004.0
2005-11-30 16:36:00,119.463,119.472,119.462,119.467,265200000.0
2005-11-30 16:37:00,119.468,119.473,119.456,119.456,363700008.0
2005-11-30 16:38:00,119.44,119.45,119.432,119.432,161499998.0
2005-11-30 16:39:00,119.433,119.44,119.428,119.432,238699999.0
2005-11-30 16:40:00,119.432,119.439,119.432,119.438,124400001.0
2005-11-30 16:41:00,119.449,119.46,119.443,119.455,104300002.0
2005-11-30 16:42:00,119.452,119.466,119.445,119.459,267500003.0
2005-11-30 16:43:00,119.465,119.465,119.46,119.46,116199998.0
2005-11-30 16:44:00,119.46,119.471,119.459,119.467,235500000.0
2005-11-30 16:45:00,119.467,119.474,119.462,119.472,302600003.0
2005-11-30 16:46:00,119.475,119.487,119.475,119.486,214100001.0
2005-11-30 16:47:00,119.485,119.485,119.475,119.485,236300002.0
2005-11-30 16:48:00,119.48,119.48,119.467,119.47,13300000.0
2005-11-30 16:49:00,119.456,119.456,119.448,119.452,182000000.0
2005-11-30 16:50:00,119.454,119.469,119.454,119.458,240499999.0
2005-11-30 16:51:00,119.463,119.463,119.445,119.448,479899994.0
2005-11-30 16:52:00,119.443,119.45,119.433,119.438,185600001.0
2005-11-30 16:53:00,119.448,119.463,119.448,119.462,180300004.0
2005-11-30 16:54:00,119.463,119.476,119.456,119.468,363499998.0
2005-11-30 16:55:00,119.458,119.465,119.458,119.465,259700001.0
2005-11-30 16:56:00,119.469,119.474,119.467,119.467,125799998.0
2005-11-30 16:57:00,119.458,119.478,119.449,119.478,307799999.0
2005-11-30 16:58:00,119.487,119.491,119.475,119.485,376900005.0
2005-11-30 16:59:00,119.489,119.491,119.477,119.491,273299997.0
2005-11-30 17:00:00,119.502,119.51,119.489,119.506,255300003.0
2005-11-30 17:01:00,119.511,119.549,119.511,119.532,263000002.0
2005-11-30 17:02:00,119.532,119.541,119.525,119.541,84300001.0
2005-11-30 17:03:00,119.544,119.548,119.536,119.545,392500000.0
2005-11-30 17:04:00,119.539,119.539,119.511,119.511,219400002.0
2005-11-30 17:05:00,119.516,119.527,119.516,119.516,187200005.0
2005-11-30 17:06:00,119.523,119.523,119.49,119.49,425399998.0
2005-11-30 17:07:00,119.487,119.487,119.473,119.482,346600006.0
2005-11-30 17:08:00,119.486,119.513,119.486,119.509,269899997.0
2005-11-30 17:09:00,119.507,119.508,119.49,119.49,204200003.0
2005-11-30 17:10:00,119.495,119.511,119.49,119.51,355699998.0
2005-11-30 17:11:00,119.51,119.515,119.51,119.51,157900002.0
2005-11-30 17:12:00,119.509,119.52,119.505,119.505,181299999.0
2005-11-30 17:13:00,119.507,119.514,119.504,119.507,353900001.0
2005-11-30 17:14:00,119.5,119.505,119.5,119.505,225899995.0
2005-11-30 17:15:00,119.502,119.522,119.502,119.522,161299998.0
2005-11-30 17:16:00,119.518,119.518,119.508,119.508,156999998.0
2005-11-30 17:17:00,119.508,119.52,119.507,119.507,286999999.0
2005-11-30 17:18:00,119.505,119.52,119.505,119.517,197899999.0
2005-11-30 17:19:00,119.517,119.572,119.517,119.563,267199999.0
2005-11-30 17:20:00,119.578,119.62,119.578,119.611,115300002.0
2005-11-30 17:21:00,119.607,119.607,119.58,119.603,283000004.0
2005-11-30 17:22:00,119.598,119.598,119.586,119.591,261100001.0
2005-11-30 17:23:00,119.584,119.598,119.584,119.589,241400000.0
2005-11-30 17:24:00,119.59,119.607,119.586,119.601,199000002.0
2005-11-30 17:25:00,119.61,119.628,119.61,119.627,130100003.0
2005-11-30 17:26:00,119.623,119.63,119.617,119.617,311199997.0
2005-11-30 17:27:00,119.628,119.628,119.612,119.612,237100003.0
2005-11-30 17:28:00,119.625,119.642,119.625,119.642,261900002.0
2005-11-30 17:29:00,119.631,119.633,119.616,119.633,298800002.0
2005-11-30 17:30:00,119.642,119.643,119.642,119.643,91000000.0
2005-11-30 17:31:00,119.641,119.642,119.641,119.642,54100000.0
2005-11-30 17:32:00,119.637,119.639,119.608,119.614,182600001.0
2005-11-30 17:33:00,119.608,119.612,119.599,119.606,340100006.0
2005-11-30 17:34:00,119.575,119.575,119.509,119.511,153999999.0
2005-11-30 17:35:00,119.52,119.537,119.52,119.522,322699998.0
2005-11-30 17:36:00,119.519,119.529,119.513,119.525,203200002.0
2005-11-30 17:37:00,119.53,119.535,119.508,119.508,167399999.0
2005-11-30 17:38:00,119.495,119.507,119.49,119.495,309600006.0
2005-11-30 17:39:00,119.493,119.498,119.445,119.461,334899994.0
2005-11-30 17:40:00,119.469,119.496,119.469,119.496,80500002.0
2005-11-30 17:41:00,119.493,119.517,119.493,119.508,445100007.0
2005-11-30 17:42:00,119.496,119.496,119.472,119.472,83600003.0
2005-11-30 17:43:00,119.455,119.464,119.447,119.447,205899999.0
2005-11-30 17:44:00,119.46,119.462,119.451,119.462,164000001.0
2005-11-30 17:45:00,119.47,119.476,119.469,119.469,192400002.0
2005-11-30 17:46:00,119.461,119.461,119.446,119.449,204999997.0
2005-11-30 17:47:00,119.429,119.429,119.404,119.426,305800002.0
2005-11-30 17:48:00,119.427,119.427,119.408,119.415,224199998.0
2005-11-30 17:49:00,119.424,119.46,119.424,119.446,321400002.0
2005-11-30 17:50:00,119.445,119.458,119.426,119.426,343299997.0
2005-11-30 17:51:00,119.415,119.421,119.404,119.413,381400004.0
2005-11-30 17:52:00,119.426,119.432,119.425,119.427,257499999.0
2005-11-30 17:53:00,119.433,119.458,119.419,119.445,221300000.0
2005-11-30 17:54:00,119.467,119.508,119.467,119.498,120100000.0
2005-11-30 17:55:00,119.49,119.518,119.485,119.518,248600003.0
2005-11-30 17:56:00,119.535,119.549,119.504,119.545,236000001.0
2005-11-30 17:57:00,119.566,119.611,119.566,119.611,340299999.0
2005-11-30 17:58:00,119.595,119.598,119.571,119.598,288100003.0
2005-11-30 17:59:00,119.613,119.645,119.593,119.645,229400001.0
2005-11-30 18:00:00,119.651,119.673,119.611,119.611,230799998.0
2005-11-30 18:01:00,119.67,119.7,119.67,119.7,1817300009.0
2005-11-30 18:02:00,119.69,119.69,119.68,119.69,1817300009.0
2005-11-30 18:03:00,119.67,119.69,119.67,119.69,1817300009.0
2005-11-30 18:04:00,119.68,119.68,119.67,119.67,1817300009.0
2005-11-30 18:05:00,119.66,119.68,119.66,119.68,1817300009.0
2005-11-30 18:06:00,119.69,119.69,119.68,119.68,1817300009.0
2005-11-30 18:07:00,119.69,119.71,119.69,119.71,1817300009.0
2005-11-30 18:08:00,119.7,119.71,119.69,119.71,1817300009.0
2005-11-30 18:09:00,119.7,119.71,119.68,119.71,1817300009.0
2005-11-30 18:10:00,119.72,119.72,119.71,119.72,1817300009.0
2005-11-30 18:11:00,119.57,119.576,119.527,119.529,1817300009.0
2005-11-30 18:13:00,119.74,119.75,119.74,119.75,1922699993.0
2005-11-30 18:14:00,119.76,119.77,119.76,119.76,1922699993.0
2005-11-30 18:15:00,119.75,119.76,119.75,119.76,1922699993.0
2005-11-30 18:16:00,119.75,119.77,119.75,119.76,1922699993.0
2005-11-30 18:17:00,119.613,119.649,119.613,119.649,1922699993.0
2005-11-30 18:18:00,119.75,119.75,119.75,119.75,1781699997.0
2005-11-30 18:19:00,119.74,119.75,119.74,119.74,1781699997.0
2005-11-30 18:20:00,119.72,119.74,119.72,119.72,1781699997.0
2005-11-30 18:22:00,119.74,119.74,119.72,119.72,1781699997.0
2005-11-30 18:23:00,119.75,119.77,119.75,119.77,1781699997.0
2005-11-30 18:24:00,119.75,119.75,119.74,119.75,1781699997.0
2005-11-30 18:25:00,119.74,119.74,119.74,119.74,1781699997.0
2005-11-30 18:26:00,119.74,119.76,119.74,119.76,1781699997.0
2005-11-30 18:27:00,119.686,119.693,119.68,119.693,1781699997.0
2005-11-30 18:28:00,119.75,119.76,119.75,119.76,1661500006.0
2005-11-30 18:29:00,119.75,119.77,119.75,119.77,1661500006.0
2005-11-30 18:30:00,119.76,119.78,119.76,119.78,1661500006.0
2005-11-30 18:31:00,119.77,119.79,119.77,119.78,1661500006.0
2005-11-30 18:33:00,119.78,119.79,119.78,119.78,1661500006.0
2005-11-30 18:36:00,119.67,119.675,119.668,119.673,1661500006.0
2005-11-30 18:37:00,119.67,119.676,119.668,119.668,1099000007.0
2005-11-30 18:38:00,119.66,119.66,119.617,119.617,1218400000.0
2005-11-30 18:39:00,119.618,119.636,119.618,119.633,886800003.0
2005-11-30 18:40:00,119.635,119.635,119.605,119.61,1442099996.0
2005-11-30 18:41:00,119.61,119.619,119.606,119.61,1485900009.0
2005-11-30 18:42:00,119.605,119.607,119.591,119.591,1956000009.0
2005-11-30 18:43:00,119.588,119.595,119.584,119.593,1202499990.0
2005-11-30 18:44:00,119.596,119.619,119.596,119.608,665500000.0
2005-11-30 18:45:00,119.603,119.608,119.58,119.581,1777599997.0
2005-11-30 18:46:00,119.581,119.597,119.581,119.586,1586299985.0
2005-11-30 18:47:00,119.585,119.593,119.585,119.593,502899996.0
2005-11-30 18:48:00,119.593,119.595,119.587,119.59,1064599995.0
2005-11-30 18:49:00,119.587,119.595,119.585,119.59,1251100007.0
2005-11-30 18:50:00,119.595,119.621,119.579,119.607,1891199995.0
2005-11-30 18:51:00,119.605,119.614,119.597,119.597,1141499999.0
2005-11-30 18:52:00,119.593,119.593,119.571,119.571,1700299987.0
2005-11-30 18:53:00,119.576,119.584,119.558,119.583,1485299997.0
2005-11-30 18:54:00,119.596,119.622,119.596,119.621,1775199995.0
2005-11-30 18:55:00,119.623,119.639,119.623,119.63,2013300003.0
2005-11-30 18:56:00,119.631,119.661,119.631,119.661,478699990.0
2005-11-30 18:57:00,119.667,119.671,119.656,119.671,970399996.0
2005-11-30 18:58:00,119.668,119.669,119.624,119.624,1062200003.0
2005-11-30 18:59:00,119.619,119.657,119.619,119.65,1925900000.0
2005-11-30 19:00:00,119.65,119.65,119.636,119.639,576099999.0
2005-11-30 19:01:00,119.648,119.68,119.648,119.68,560200010.0
2005-11-30 19:02:00,119.681,119.685,119.671,119.674,590799996.0
2005-11-30 19:03:00,119.671,119.671,119.661,119.665,1626399990.0
2005-11-30 19:04:00,119.666,119.672,119.658,119.66,969599994.0
2005-11-30 19:05:00,119.658,119.661,119.655,119.655,716000005.0
2005-11-30 19:06:00,119.655,119.665,119.655,119.661,1420900000.0
2005-11-30 19:07:00,119.68,119.68,119.66,119.67,1678500000.0
2005-11-30 19:08:00,119.691,119.691,119.678,119.68,1678500000.0
2005-11-30 19:09:00,119.681,119.704,119.673,119.7,501700004.0
2005-11-30 19:10:00,119.711,119.712,119.704,119.712,938799995.0
2005-11-30 19:11:00,119.71,119.71,119.7,119.708,444400007.0
2005-11-30 19:12:00,119.71,119.715,119.71,119.712,853700008.0
2005-11-30 19:13:00,119.714,119.736,119.714,119.736,654099997.0
2005-11-30 19:14:00,119.738,119.75,119.735,119.737,695899998.0
2005-11-30 19:15:00,119.736,119.745,119.732,119.737,1646799997.0
2005-11-30 19:16:00,119.742,119.75,119.733,119.738,997499998.0
2005-11-30 19:17:00,119.747,119.751,119.743,119.746,1173800018.0
2005-11-30 19:18:00,119.738,119.75,119.734,119.744,761699994.0
2005-11-30 19:19:00,119.732,119.735,119.722,119.73,1485499985.0
2005-11-30 19:20:00,119.729,119.729,119.713,119.72,896800003.0
2005-11-30 19:21:00,119.718,119.718,119.705,119.71,1565700013.0
2005-11-30 19:22:00,119.713,119.728,119.713,119.728,765899990.0
2005-11-30 19:23:00,119.75,119.77,119.74,119.77,1266300007.0
2005-11-30 19:24:00,119.751,119.751,119.73,119.73,1266300007.0
2005-11-30 19:25:00,119.725,119.735,119.725,119.73,1695500005.0
2005-11-30 19:26:00,119.72,119.72,119.72,119.72,1613100018.0
2005-11-30 19:27:00,119.75,119.753,119.739,119.753,1613100018.0
2005-11-30 19:28:00,119.746,119.752,119.741,119.742,959900004.0
2005-11-30 19:29:00,119.747,119.762,119.747,119.762,512100004.0
2005-11-30 19:30:00,119.762,119.765,119.754,119.764,816799990.0
2005-11-30 19:31:00,119.767,119.782,119.76,119.76,1659900002.0
2005-11-30 19:32:00,119.769,119.774,119.766,119.774,1676399998.0
2005-11-30 19:33:00,119.774,119.774,119.765,119.769,984999999.0
2005-11-30 19:34:00,119.765,119.773,119.756,119.773,1366200000.0
2005-11-30 19:35:00,119.773,119.773,119.762,119.767,1291699999.0
2005-11-30 19:36:00,119.755,119.767,119.755,119.757,670399991.0
2005-11-30 19:37:00,119.748,119.753,119.746,119.746,201200000.0
2005-11-30 19:38:00,119.743,119.751,119.736,119.74,1004099993.0
2005-11-30 19:39:00,119.741,119.753,119.739,119.753,1159200004.0
2005-11-30 19:40:00,119.753,119.753,119.744,119.75,980899997.0
2005-11-30 19:41:00,119.75,119.755,119.75,119.755,1405100010.0
2005-11-30 19:42:00,119.748,119.756,119.748,119.756,754100000.0
2005-11-30 19:43:00,119.755,119.755,119.75,119.75,575700009.0
2005-11-30 19:44:00,119.748,119.755,119.748,119.753,1064399994.0
2005-11-30 19:45:00,119.753,119.754,119.745,119.753,817800011.0
2005-11-30 19:46:00,119.755,119.755,119.74,119.741,1171299999.0
2005-11-30 19:47:00,119.741,119.753,119.739,119.753,644200005.0
2005-11-30 19:48:00,119.753,119.764,119.753,119.759,1751200002.0
2005-11-30 19:49:00,119.761,119.764,119.754,119.758,650200006.0
2005-11-30 19:50:00,119.753,119.753,119.742,119.747,965299994.0
2005-11-30 19:51:00,119.747,119.755,119.744,119.755,599800002.0
2005-11-30 19:52:00,119.755,119.758,119.75,119.752,740800004.0
2005-11-30 19:53:00,119.755,119.755,119.744,119.747,1078799987.0
2005-11-30 19:54:00,119.743,119.743,119.732,119.732,1710699998.0
2005-11-30 19:55:00,119.727,119.742,119.727,119.742,838799994.0
2005-11-30 19:56:00,119.745,119.745,119.737,119.745,630700006.0
2005-11-30 19:57:00,119.743,119.743,119.734,119.737,639900006.0
2005-11-30 19:58:00,119.735,119.737,119.73,119.732,1563599991.0
2005-11-30 19:59:00,119.735,119.737,119.73,119.735,899699997.0
2005-11-30 20:00:00,119.735,119.735,119.73,119.73,257100003.0
2005-11-30 20:01:00,119.73,119.737,119.721,119.727,695700000.0
2005-11-30 20:02:00,119.717,119.717,119.698,119.698,1281099999.0
2005-11-30 20:03:00,119.698,119.71,119.697,119.697,799700001.0
2005-11-30 20:04:00,119.697,119.704,119.694,119.704,768100001.0
2005-11-30 20:05:00,119.702,119.72,119.695,119.707,882199995.0
2005-11-30 20:06:00,119.696,119.696,119.669,119.669,1722800010.0
2005-11-30 20:07:00,119.659,119.671,119.649,119.663,972999998.0
2005-11-30 20:08:00,119.663,119.69,119.663,119.675,728999999.0
2005-11-30 20:09:00,119.675,119.695,119.675,119.695,1103999990.0
2005-11-30 20:10:00,119.703,119.703,119.691,119.691,906800000.0
2005-11-30 20:11:00,119.69,119.702,119.69,119.702,1545700012.0
2005-11-30 20:12:00,119.74,119.75,119.72,119.75,872199999.0
2005-11-30 20:13:00,119.693,119.71,119.693,119.701,872199999.0
2005-11-30 20:14:00,119.709,119.715,119.702,119.715,1038599987.0
2005-11-30 20:15:00,119.716,119.725,119.712,119.712,1272500005.0
2005-11-30 20:16:00,119.709,119.716,119.706,119.708,1089000006.0
2005-11-30 20:17:00,119.709,119.736,119.709,119.733,836500001.0
2005-11-30 20:18:00,119.739,119.743,119.731,119.734,286499994.0
2005-11-30 20:19:00,119.737,119.752,119.737,119.752,1074400001.0
2005-11-30 20:20:00,119.75,119.755,119.747,119.755,839500000.0
2005-11-30 20:21:00,119.753,119.753,119.74,119.74,1561700009.0
2005-11-30 20:22:00,119.738,119.745,119.737,119.745,1296600000.0
2005-11-30 20:23:00,119.739,119.751,119.73,119.751,744800004.0
2005-11-30 20:24:00,119.755,119.76,119.74,119.747,658899996.0
2005-11-30 20:25:00,119.751,119.751,119.721,119.73,989899998.0
2005-11-30 20:26:00,119.728,119.728,119.707,119.715,943799999.0
2005-11-30 20:27:00,119.713,119.713,119.705,119.707,1328900012.0
2005-11-30 20:28:00,119.75,119.76,119.75,119.76,748600003.0
2005-11-30 20:29:00,119.74,119.74,119.74,119.74,748600003.0
2005-11-30 20:30:00,119.76,119.78,119.74,119.78,748600003.0
2005-11-30 20:31:00,119.79,119.8,119.78,119.79,748600003.0
2005-11-30 20:32:00,119.78,119.8,119.78,119.8,748600003.0
2005-11-30 20:33:00,119.737,119.762,119.737,119.762,748600003.0
2005-11-30 20:34:00,119.763,119.763,119.754,119.757,466400002.0
2005-11-30 20:35:00,119.751,119.751,119.736,119.737,632200008.0
2005-11-30 20:36:00,119.737,119.752,119.737,119.737,366999992.0
2005-11-30 20:37:00,119.734,119.734,119.726,119.727,408199999.0
2005-11-30 20:38:00,119.725,119.727,119.715,119.725,1227600004.0
2005-11-30 20:39:00,119.725,119.725,119.718,119.725,1192900002.0
2005-11-30 20:40:00,119.78,119.78,119.75,119.75,1326199985.0
2005-11-30 20:41:00,119.722,119.722,119.69,119.698,1326199985.0
2005-11-30 20:42:00,119.688,119.692,119.673,119.673,1028400003.0
2005-11-30 20:43:00,119.67,119.674,119.665,119.667,1438900010.0
2005-11-30 20:44:00,119.669,119.691,119.668,119.691,1503499998.0
2005-11-30 20:45:00,119.695,119.698,119.688,119.69,1476300004.0
2005-11-30 20:46:00,119.696,119.699,119.679,119.693,1563199999.0
2005-11-30 20:47:00,119.693,119.693,119.683,119.693,1801600000.0
2005-11-30 20:48:00,119.692,119.692,119.673,119.683,1193500002.0
2005-11-30 20:49:00,119.679,119.689,119.672,119.672,1175800004.0
2005-11-30 20:50:00,119.669,119.673,119.657,119.66,1341099979.0
2005-11-30 20:51:00,119.66,119.665,119.66,119.665,698700001.0
2005-11-30 20:52:00,119.663,119.663,119.656,119.663,166200000.0
2005-11-30 20:53:00,119.667,119.674,119.665,119.673,1108499994.0
2005-11-30 20:54:00,119.673,119.675,119.669,119.669,438899998.0
2005-11-30 20:55:00,119.671,119.676,119.664,119.67,1614700002.0
2005-11-30 20:56:00,119.673,119.673,119.662,119.667,573200000.0
2005-11-30 20:57:00,119.669,119.676,119.663,119.668,1383100013.0
2005-11-30 20:58:00,119.8,119.82,119.78,119.8,1933599998.0
2005-11-30 20:59:00,119.82,119.82,119.79,119.79,1933599998.0
2005-11-30 21:00:00,119.667,119.672,119.662,119.664,1933599998.0
2005-11-30 21:01:00,119.663,119.663,119.65,119.65,945600003.0
2005-11-30 21:02:00,119.645,119.645,119.614,119.617,766199995.0
2005-11-30 21:03:00,119.626,119.666,119.626,119.655,1345699991.0
2005-11-30 21:04:00,119.656,119.656,119.641,119.646,521500005.0
2005-11-30 21:05:00,119.644,119.655,119.635,119.655,759599999.0
2005-11-30 21:06:00,119.656,119.669,119.656,119.668,1067899999.0
2005-11-30 21:07:00,119.675,119.683,119.673,119.683,1286399996.0
2005-11-30 21:08:00,119.681,119.683,119.662,119.683,812100009.0
2005-11-30 21:09:00,119.68,119.691,119.673,119.691,392099998.0
2005-11-30 21:10:00,119.695,119.695,119.685,119.69,532600000.0
2005-11-30 21:11:00,119.697,119.703,119.697,119.7,291900007.0
2005-11-30 21:12:00,119.704,119.73,119.704,119.727,493699995.0
2005-11-30 21:13:00,119.723,119.728,119.717,119.721,681500003.0
2005-11-30 21:14:00,119.726,119.736,119.716,119.736,1826600001.0
2005-11-30 21:15:00,119.74,119.744,119.732,119.74,1695800008.0
2005-11-30 21:16:00,119.734,119.748,119.733,119.733,952899998.0
2005-11-30 21:17:00,119.73,119.735,119.725,119.728,1610699985.0
2005-11-30 21:18:00,119.73,119.735,119.727,119.735,1302800003.0
2005-11-30 21:19:00,119.727,119.73,119.718,119.718,873600012.0
2005-11-30 21:20:00,119.713,119.713,119.692,119.705,1350600002.0
2005-11-30 21:21:00,119.705,119.719,119.699,119.71,1121900019.0
2005-11-30 21:22:00,119.712,119.718,119.707,119.713,1409400008.0
2005-11-30 21:23:00,119.715,119.726,119.712,119.712,990300018.0
2005-11-30 21:24:00,119.715,119.718,119.707,119.71,1370100017.0
2005-11-30 21:25:00,119.713,119.725,119.71,119.718,1632200002.0
2005-11-30 21:26:00,119.721,119.735,119.721,119.735,954300010.0
2005-11-30 21:27:00,119.742,119.753,119.742,119.749,646199996.0
2005-11-30 21:28:00,119.74,119.745,119.737,119.742,268499996.0
2005-11-30 21:29:00,119.745,119.745,119.728,119.735,838100006.0
2005-11-30 21:30:00,119.741,119.766,119.732,119.766,723000013.0
2005-11-30 21:31:00,119.769,119.784,119.769,119.777,188400002.0
2005-11-30 21:32:00,119.785,119.791,119.779,119.785,865899997.0
2005-11-30 21:33:00,119.782,119.791,119.779,119.785,455299999.0
2005-11-30 21:34:00,119.785,119.791,119.777,119.781,658099999.0
2005-11-30 21:35:00,119.786,119.791,119.773,119.773,327300001.0
2005-11-30 21:36:00,119.77,119.775,119.767,119.767,561800010.0
2005-11-30 21:37:00,119.77,119.782,119.77,119.77,443200009.0
2005-11-30 21:38:00,119.776,119.783,119.776,119.777,149099999.0
2005-11-30 21:39:00,119.781,119.794,119.777,119.777,511300005.0
2005-11-30 21:40:00,119.771,119.771,119.734,119.743,820799992.0
2005-11-30 21:41:00,119.738,119.738,119.713,119.736,719999998.0
2005-11-30 21:42:00,119.743,119.762,119.742,119.762,1201299991.0
2005-11-30 21:43:00,119.765,119.782,119.763,119.772,405199996.0
2005-11-30 21:44:00,119.777,119.777,119.767,119.775,1822299999.0
2005-11-30 21:45:00,119.775,119.778,119.77,119.775,678599999.0
2005-11-30 21:46:00,119.773,119.811,119.773,119.811,728700005.0
2005-11-30 21:47:00,119.807,119.81,119.794,119.794,463199999.0
2005-11-30 21:48:00,119.795,119.811,119.795,119.801,849399999.0
2005-11-30 21:49:00,119.807,119.815,119.803,119.808,538999995.0
2005-11-30 21:50:00,119.807,119.812,119.807,119.807,146099999.0
2005-11-30 21:51:00,119.807,119.814,119.805,119.807,321799999.0
2005-11-30 21:52:00,119.807,119.821,119.807,119.821,213400007.0
2005-11-30 21:53:00,119.825,119.83,119.818,119.825,575799996.0
2005-11-30 21:54:00,119.822,119.822,119.806,119.815,541900002.0
2005-11-30 21:55:00,119.812,119.812,119.809,119.812,251300000.0
2005-11-30 21:56:00,119.814,119.814,119.802,119.811,552299988.0
2005-11-30 21:57:00,119.812,119.812,119.797,119.797,254099999.0
2005-11-30 21:58:00,119.788,119.789,119.775,119.789,116300000.0
2005-11-30 21:59:00,119.795,119.808,119.785,119.798,455399999.0
2005-11-30 22:00:00,119.798,119.798,119.784,119.784,1079999993.0
2005-11-30 22:01:00,119.78,119.794,119.777,119.787,1331799997.0
2005-11-30 22:02:00,119.783,119.798,119.782,119.798,930899987.0
2005-11-30 22:03:00,119.798,119.801,119.792,119.792,377900005.0
2005-11-30 22:04:00,119.788,119.791,119.78,119.78,741199993.0
2005-11-30 22:05:00,119.786,119.792,119.786,119.787,208900000.0
2005-11-30 22:06:00,119.78,119.78,119.78,119.78,184799999.0
2005-11-30 22:07:00,119.78,119.785,119.78,119.785,425800000.0
2005-11-30 22:08:00,119.78,119.785,119.775,119.775,279200000.0
2005-11-30 22:09:00,119.785,119.785,119.78,119.78,224700006.0
2005-11-30 22:10:00,119.785,119.785,119.78,119.785,155599998.0
2005-11-30 22:11:00,119.78,119.793,119.776,119.793,629900001.0
2005-11-30 22:12:00,119.795,119.795,119.79,119.79,185900002.0
2005-11-30 22:13:00,119.792,119.807,119.792,119.807,456000003.0
2005-11-30 22:14:00,119.81,119.815,119.805,119.805,433200002.0
2005-11-30 22:15:00,119.81,119.815,119.807,119.815,158600000.0
2005-11-30 22:16:00,119.815,119.815,119.805,119.805,846200010.0
2005-11-30 22:17:00,119.81,119.815,119.807,119.81,351200003.0
2005-11-30 22:18:00,119.81,119.815,119.805,119.81,316899998.0
2005-11-30 22:19:00,119.81,119.817,119.81,119.815,394399994.0
2005-11-30 22:20:00,119.815,119.815,119.812,119.813,204199996.0
2005-11-30 22:21:00,119.815,119.815,119.805,119.815,296399999.0
2005-11-30 22:22:00,119.815,119.815,119.815,119.815,91599998.0
2005-11-30 22:23:00,119.814,119.814,119.801,119.801,216400003.0
2005-11-30 22:24:00,119.806,119.813,119.798,119.8,271899999.0
2005-11-30 22:25:00,119.8,119.807,119.79,119.797,442299997.0
2005-11-30 22:26:00,119.79,119.799,119.79,119.798,331900003.0
2005-11-30 22:27:00,119.808,119.815,119.804,119.808,951900016.0
2005-11-30 22:28:00,119.807,119.813,119.802,119.813,339299998.0
2005-11-30 22:29:00,119.805,119.805,119.794,119.794,193399999.0
2005-11-30 22:30:00,119.8,119.8,119.797,119.798,267599997.0
2005-11-30 22:31:00,119.803,119.805,119.793,119.793,187000002.0
2005-11-30 22:32:00,119.79,119.798,119.79,119.798,484400002.0
2005-11-30 22:33:00,119.803,119.803,119.79,119.79,806400001.0
2005-11-30 22:34:00,119.788,119.809,119.788,119.796,853900000.0
2005-11-30 22:35:00,119.796,119.8,119.792,119.798,332400005.0
2005-11-30 22:36:00,119.797,119.8,119.788,119.792,762100003.0
2005-11-30 22:37:00,119.787,119.795,119.787,119.789,252800002.0
2005-11-30 22:38:00,119.795,119.795,119.785,119.785,206800004.0
2005-11-30 22:39:00,119.785,119.79,119.785,119.79,116000000.0
2005-11-30 22:40:00,119.792,119.801,119.789,119.791,627999998.0
2005-11-30 22:41:00,119.798,119.803,119.794,119.803,285800005.0
2005-11-30 22:42:00,119.8,119.805,119.8,119.8,202600001.0
2005-11-30 22:43:00,119.798,119.805,119.795,119.797,308300004.0
2005-11-30 22:44:00,119.8,119.805,119.8,119.8,282599999.0
2005-11-30 22:45:00,119.803,119.803,119.787,119.795,449500001.0
2005-11-30 22:46:00,119.8,119.8,119.793,119.793,418700006.0
2005-11-30 22:47:00,119.802,119.802,119.788,119.788,305699998.0
2005-11-30 22:48:00,119.79,119.795,119.78,119.78,176800000.0
2005-11-30 22:49:00,119.791,119.795,119.785,119.785,238499997.0
2005-11-30 22:50:00,119.774,119.775,119.76,119.76,417799999.0
2005-11-30 22:51:00,119.769,119.773,119.763,119.764,247599999.0
2005-11-30 22:52:00,119.763,119.782,119.759,119.773,351700001.0
2005-11-30 22:53:00,119.784,119.793,119.779,119.781,488300000.0
2005-11-30 22:54:00,119.785,119.79,119.78,119.79,294400001.0
2005-11-30 22:55:00,119.798,119.802,119.793,119.793,334699994.0
2005-11-30 22:56:00,119.79,119.795,119.785,119.785,273199997.0
2005-11-30 22:57:00,119.786,119.798,119.786,119.794,353699999.0
2005-11-30 22:58:00,119.796,119.807,119.782,119.79,166899998.0
2005-11-30 22:59:00,119.77,119.775,119.76,119.765,418399995.0
2005-11-30 23:00:00,119.765,119.793,119.765,119.793,328699991.0
2005-11-30 23:01:00,119.805,119.805,119.797,119.8,193499995.0
2005-11-30 23:02:00,119.807,119.811,119.803,119.803,252800003.0
2005-11-30 23:03:00,119.803,119.811,119.8,119.8,169500000.0
2005-11-30 23:04:00,119.805,119.807,119.797,119.797,262000002.0
2005-11-30 23:05:00,119.804,119.806,119.798,119.805,229599997.0
2005-11-30 23:06:00,119.803,119.803,119.789,119.789,110199998.0
2005-11-30 23:07:00,119.79,119.804,119.79,119.798,156499997.0
2005-11-30 23:08:00,119.8,119.805,119.798,119.798,202099998.0
2005-11-30 23:09:00,119.803,119.805,119.8,119.8,239300004.0
2005-11-30 23:10:00,119.799,119.803,119.792,119.792,271500003.0
2005-11-30 23:11:00,119.797,119.803,119.797,119.8,202400000.0
2005-11-30 23:12:00,119.796,119.8,119.79,119.799,406699996.0
2005-11-30 23:13:00,119.799,119.801,119.798,119.798,155200000.0
2005-11-30 23:14:00,119.796,119.801,119.793,119.793,223899998.0
2005-11-30 23:15:00,119.788,119.802,119.788,119.802,259299994.0
2005-11-30 23:16:00,119.796,119.806,119.791,119.791,270900000.0
2005-11-30 23:17:00,119.793,119.801,119.786,119.786,202000003.0
2005-11-30 23:18:00,119.792,119.8,119.792,119.798,304699998.0
2005-11-30 23:19:00,119.797,119.805,119.797,119.8,293099999.0
2005-11-30 23:20:00,119.8,119.805,119.8,119.803,173400003.0
2005-11-30 23:21:00,119.803,119.805,119.8,119.8,201800002.0
2005-11-30 23:22:00,119.8,119.805,119.797,119.8,281900001.0
2005-11-30 23:23:00,119.805,119.808,119.8,119.8,125699997.0
2005-11-30 23:24:00,119.795,119.8,119.795,119.8,109999999.0
2005-11-30 23:25:00,119.805,119.805,119.797,119.805,276300007.0
2005-11-30 23:26:00,119.798,119.805,119.794,119.798,271499997.0
2005-11-30 23:27:00,119.792,119.795,119.787,119.795,290100003.0
2005-11-30 23:28:00,119.79,119.795,119.787,119.79,192800002.0
2005-11-30 23:29:00,119.793,119.794,119.783,119.783,61199999.0
2005-11-30 23:30:00,119.783,119.785,119.78,119.785,100800000.0
2005-11-30 23:31:00,119.783,119.783,119.773,119.777,364900004.0
2005-11-30 23:32:00,119.767,119.781,119.767,119.776,219999998.0
2005-11-30 23:33:00,119.777,119.777,119.755,119.755,190300004.0
2005-11-30 23:34:00,119.754,119.773,119.754,119.773,194500003.0
2005-11-30 23:35:00,119.777,119.783,119.766,119.766,131400004.0
2005-11-30 23:36:00,119.767,119.767,119.751,119.761,288000005.0
2005-11-30 23:37:00,119.758,119.766,119.758,119.766,258500006.0
2005-11-30 23:38:00,119.759,119.766,119.756,119.76,282400008.0
2005-11-30 23:39:00,119.762,119.765,119.762,119.765,19100000.0
2005-11-30 23:40:00,119.76,119.765,119.755,119.758,263100000.0
2005-11-30 23:41:00,119.763,119.763,119.747,119.762,163700003.0
2005-11-30 23:42:00,119.76,119.765,119.757,119.765,194400002.0
2005-11-30 23:43:00,119.757,119.767,119.757,119.765,201299998.0
2005-11-30 23:44:00,119.76,119.767,119.76,119.76,220700000.0
2005-11-30 23:45:00,119.767,119.774,119.766,119.766,163499996.0
2005-11-30 23:46:00,119.778,119.783,119.776,119.78,254700004.0
2005-11-30 23:47:00,119.778,119.785,119.778,119.785,80200001.0
2005-11-30 23:48:00,119.781,119.781,119.762,119.775,321199997.0
2005-11-30 23:49:00,119.775,119.781,119.765,119.777,225000001.0
2005-11-30 23:50:00,119.776,119.78,119.76,119.76,138400002.0
2005-11-30 23:51:00,119.753,119.764,119.753,119.761,167499997.0
2005-11-30 23:52:00,119.775,119.775,119.767,119.767,111400002.0
2005-11-30 23:53:00,119.77,119.77,119.759,119.763,301100003.0
2005-11-30 23:54:00,119.76,119.76,119.748,119.748,236099999.0
2005-11-30 23:55:00,119.755,119.764,119.755,119.76,138500002.0
2005-11-30 23:56:00,119.758,119.776,119.75,119.776,320099998.0
2005-11-30 23:57:00,119.775,119.778,119.768,119.771,119899999.0
2005-11-30 23:58:00,119.78,119.79,119.78,119.78,76999998.0
2005-11-30 23:59:00,119.785,119.785,119.775,119.775,214699997.0
2005-12-01 00:00:00,119.796,119.82,119.776,119.785,205800000.0
2005-12-01 00:01:00,119.793,119.81,119.782,119.782,239199998.0
2005-12-01 00:02:00,119.8,119.818,119.794,119.807,341800001.0
2005-12-01 00:03:00,119.805,119.814,119.792,119.802,165700001.0
2005-12-01 00:04:00,119.794,119.8,119.785,119.789,221000000.0
2005-12-01 00:05:00,119.79,119.795,119.78,119.795,210000000.0
2005-12-01 00:06:00,119.786,119.815,119.781,119.801,580600007.0
2005-12-01 00:07:00,119.81,119.811,119.776,119.811,263999996.0
2005-12-01 00:08:00,119.808,119.82,119.794,119.799,307900002.0
2005-12-01 00:09:00,119.792,119.813,119.79,119.807,252000003.0
2005-12-01 00:10:00,119.818,119.833,119.798,119.811,298300000.0
2005-12-01 00:11:00,119.805,119.826,119.796,119.813,215899998.0
2005-12-01 00:12:00,119.818,119.836,119.805,119.818,98899998.0
2005-12-01 00:13:00,119.826,119.839,119.811,119.839,223599995.0
2005-12-01 00:14:00,119.822,119.828,119.8,119.808,312300002.0
2005-12-01 00:15:00,119.825,119.834,119.81,119.812,369499999.0
2005-12-01 00:16:00,119.803,119.818,119.79,119.791,245899994.0
2005-12-01 00:17:00,119.797,119.817,119.794,119.805,285800002.0
2005-12-01 00:18:00,119.8,119.821,119.791,119.799,215400002.0
2005-12-01 00:19:00,119.787,119.823,119.787,119.787,397400001.0
2005-12-01 00:20:00,119.79,119.818,119.784,119.802,227000001.0
2005-12-01 00:21:00,119.788,119.826,119.788,119.818,261499998.0
2005-12-01 00:22:00,119.81,119.814,119.781,119.791,252500001.0
2005-12-01 00:23:00,119.808,119.818,119.799,119.811,306799999.0
2005-12-01 00:24:00,119.8,119.817,119.79,119.795,302700002.0
2005-12-01 00:25:00,119.785,119.806,119.781,119.794,369099998.0
2005-12-01 00:26:00,119.81,119.815,119.787,119.809,166200001.0
2005-12-01 00:27:00,119.81,119.815,119.79,119.794,333099995.0
2005-12-01 00:28:00,119.801,119.815,119.795,119.809,257200006.0
2005-12-01 00:29:00,119.802,119.815,119.782,119.782,187300002.0
2005-12-01 00:30:00,119.778,119.792,119.774,119.792,266599997.0
2005-12-01 00:31:00,119.795,119.795,119.785,119.793,243499998.0
2005-12-01 00:32:00,119.793,119.793,119.775,119.775,213499999.0
2005-12-01 00:33:00,119.783,119.783,119.772,119.783,303600003.0
2005-12-01 00:34:00,119.785,119.785,119.785,119.785,51900000.0
2005-12-01 00:35:00,119.783,119.783,119.772,119.776,346199996.0
2005-12-01 00:36:00,119.774,119.774,119.761,119.761,291100001.0
2005-12-01 00:37:00,119.767,119.773,119.761,119.77,135100000.0
2005-12-01 00:38:00,119.769,119.769,119.763,119.768,335800001.0
2005-12-01 00:39:00,119.774,119.783,119.772,119.783,104000001.0
2005-12-01 00:40:00,119.788,119.788,119.78,119.782,75900001.0
2005-12-01 00:41:00,119.783,119.784,119.776,119.776,194199998.0
2005-12-01 00:42:00,119.778,119.789,119.773,119.788,410599996.0
2005-12-01 00:43:00,119.795,119.795,119.785,119.79,235100003.0
2005-12-01 00:44:00,119.786,119.794,119.783,119.788,88900001.0
2005-12-01 00:45:00,119.793,119.793,119.782,119.788,222400002.0
2005-12-01 00:46:00,119.792,119.792,119.776,119.78,289400007.0
2005-12-01 00:47:00,119.785,119.785,119.782,119.785,116900003.0
2005-12-01 00:48:00,119.788,119.794,119.786,119.789,135000001.0
2005-12-01 00:49:00,119.787,119.795,119.787,119.795,231500000.0
2005-12-01 00:50:00,119.797,119.801,119.79,119.792,196100000.0
2005-12-01 00:51:00,119.788,119.795,119.785,119.785,235500000.0
2005-12-01 00:52:00,119.789,119.8,119.781,119.786,271799996.0
2005-12-01 00:53:00,119.79,119.795,119.787,119.795,153299999.0
2005-12-01 00:54:00,119.795,119.795,119.788,119.788,163000000.0
2005-12-01 00:55:00,119.79,119.795,119.79,119.795,167000000.0
2005-12-01 00:56:00,119.788,119.796,119.788,119.788,200900003.0
2005-12-01 00:57:00,119.785,119.795,119.785,119.79,371899995.0
2005-12-01 00:58:00,119.795,119.795,119.795,119.795,8200000.0
2005-12-01 00:59:00,119.795,119.795,119.79,119.795,87200001.0
2005-12-01 01:00:00,119.785,119.792,119.785,119.792,260500004.0
2005-12-01 01:01:00,119.792,119.792,119.779,119.783,226500005.0
2005-12-01 01:02:00,119.78,119.785,119.775,119.78,275000002.0
2005-12-01 01:03:00,119.78,119.788,119.773,119.785,218300007.0
2005-12-01 01:04:00,119.785,119.785,119.778,119.785,194300001.0
2005-12-01 01:05:00,119.785,119.785,119.785,119.785,7400000.0
2005-12-01 01:06:00,119.783,119.783,119.773,119.777,209799999.0
2005-12-01 01:07:00,119.768,119.783,119.766,119.783,243099999.0
2005-12-01 01:08:00,119.78,119.78,119.778,119.78,131200003.0
2005-12-01 01:09:00,119.78,119.78,119.766,119.777,106200001.0
2005-12-01 01:10:00,119.785,119.788,119.78,119.78,298300000.0
2005-12-01 01:11:00,119.782,119.791,119.782,119.785,246500000.0
2005-12-01 01:12:00,119.78,119.785,119.78,119.785,145699999.0
2005-12-01 01:13:00,119.777,119.782,119.774,119.782,255900003.0
2005-12-01 01:14:00,119.782,119.782,119.78,119.78,114900002.0
2005-12-01 01:15:00,119.785,119.785,119.778,119.78,184500000.0
2005-12-01 01:16:00,119.785,119.785,119.78,119.785,163599998.0
2005-12-01 01:17:00,119.785,119.785,119.778,119.785,270700002.0
2005-12-01 01:18:00,119.785,119.785,119.78,119.785,140800004.0
2005-12-01 01:19:00,119.775,119.785,119.77,119.778,331900002.0
2005-12-01 01:20:00,119.775,119.775,119.767,119.767,291100002.0
2005-12-01 01:21:00,119.772,119.772,119.763,119.763,159800003.0
2005-12-01 01:22:00,119.769,119.773,119.76,119.76,242200001.0
2005-12-01 01:23:00,119.767,119.771,119.763,119.771,248000000.0
2005-12-01 01:24:00,119.774,119.774,119.767,119.768,111599998.0
2005-12-01 01:25:00,119.762,119.773,119.76,119.767,203900001.0
2005-12-01 01:26:00,119.767,119.771,119.757,119.757,185199998.0
2005-12-01 01:27:00,119.767,119.773,119.763,119.773,80900000.0
2005-12-01 01:28:00,119.766,119.773,119.763,119.771,200800003.0
2005-12-01 01:29:00,119.768,119.773,119.762,119.768,245299998.0
2005-12-01 01:30:00,119.755,119.765,119.755,119.76,73199998.0
2005-12-01 01:31:00,119.76,119.767,119.757,119.765,111499998.0
2005-12-01 01:32:00,119.76,119.765,119.755,119.765,245899998.0
2005-12-01 01:33:00,119.759,119.763,119.748,119.748,113000000.0
2005-12-01 01:34:00,119.739,119.743,119.732,119.739,383200003.0
2005-12-01 01:35:00,119.745,119.745,119.74,119.745,171299998.0
2005-12-01 01:36:00,119.743,119.745,119.737,119.74,135200003.0
2005-12-01 01:37:00,119.74,119.745,119.74,119.74,325099996.0
2005-12-01 01:38:00,119.745,119.745,119.735,119.745,189599996.0
2005-12-01 01:39:00,119.735,119.748,119.735,119.738,228200002.0
2005-12-01 01:40:00,119.745,119.746,119.737,119.737,208100003.0
2005-12-01 01:41:00,119.742,119.742,119.733,119.742,64000001.0
2005-12-01 01:42:00,119.742,119.743,119.736,119.737,255699998.0
2005-12-01 01:43:00,119.733,119.74,119.73,119.734,281000000.0
2005-12-01 01:44:00,119.728,119.732,119.715,119.718,410299995.0
2005-12-01 01:45:00,119.718,119.733,119.716,119.733,378400000.0
2005-12-01 01:46:00,119.735,119.735,119.73,119.735,96500000.0
2005-12-01 01:47:00,119.73,119.735,119.725,119.727,111399998.0
2005-12-01 01:48:00,119.733,119.735,119.727,119.732,337299997.0
2005-12-01 01:49:00,119.725,119.728,119.716,119.728,183800003.0
2005-12-01 01:50:00,119.721,119.726,119.716,119.726,320000002.0
2005-12-01 01:51:00,119.733,119.733,119.716,119.723,355699992.0
2005-12-01 01:52:00,119.725,119.728,119.717,119.717,143600002.0
2005-12-01 01:53:00,119.727,119.733,119.72,119.733,241900002.0
2005-12-01 01:54:00,119.73,119.742,119.727,119.742,180999997.0
2005-12-01 01:55:00,119.746,119.746,119.729,119.737,209099995.0
2005-12-01 01:56:00,119.73,119.738,119.73,119.738,116500000.0
2005-12-01 01:57:00,119.734,119.744,119.728,119.738,196099994.0
2005-12-01 01:58:00,119.735,119.735,119.73,119.732,152800001.0
2005-12-01 01:59:00,119.728,119.728,119.69,119.69,373499998.0
2005-12-01 02:00:00,119.692,119.696,119.687,119.696,302499996.0
2005-12-01 02:01:00,119.693,119.729,119.693,119.729,289899999.0
2005-12-01 02:02:00,119.728,119.732,119.72,119.72,353599998.0
2005-12-01 02:03:00,119.714,119.726,119.714,119.72,135200000.0
2005-12-01 02:04:00,119.715,119.715,119.689,119.689,269300004.0
2005-12-01 02:05:00,119.691,119.696,119.685,119.696,223699993.0
2005-12-01 02:06:00,119.703,119.703,119.69,119.69,218999993.0
2005-12-01 02:07:00,119.693,119.715,119.693,119.715,124100000.0
2005-12-01 02:08:00,119.722,119.737,119.722,119.73,167299999.0
2005-12-01 02:09:00,119.735,119.737,119.727,119.735,254499998.0
2005-12-01 02:10:00,119.73,119.735,119.724,119.73,487299998.0
2005-12-01 02:11:00,119.728,119.731,119.713,119.713,317400002.0
2005-12-01 02:12:00,119.713,119.713,119.702,119.712,230099998.0
2005-12-01 02:13:00,119.707,119.707,119.7,119.7,423099999.0
2005-12-01 02:14:00,119.697,119.718,119.694,119.715,222300002.0
2005-12-01 02:15:00,119.719,119.72,119.713,119.713,122299999.0
2005-12-01 02:16:00,119.717,119.724,119.716,119.72,280299992.0
2005-12-01 02:17:00,119.717,119.73,119.711,119.73,178900000.0
2005-12-01 02:18:00,119.726,119.726,119.717,119.72,124900000.0
2005-12-01 02:19:00,119.716,119.721,119.694,119.694,201099999.0
2005-12-01 02:20:00,119.691,119.702,119.686,119.689,345200001.0
2005-12-01 02:21:00,119.687,119.693,119.684,119.687,235700000.0
2005-12-01 02:22:00,119.681,119.693,119.68,119.693,152700001.0
2005-12-01 02:23:00,119.694,119.702,119.691,119.691,311399995.0
2005-12-01 02:24:00,119.695,119.695,119.69,119.695,109500001.0
2005-12-01 02:25:00,119.695,119.695,119.69,119.695,144900004.0
2005-12-01 02:26:00,119.699,119.714,119.698,119.709,217400004.0
2005-12-01 02:27:00,119.71,119.713,119.706,119.713,122700000.0
2005-12-01 02:28:00,119.707,119.715,119.705,119.705,164999997.0
2005-12-01 02:29:00,119.718,119.736,119.718,119.73,196299998.0
2005-12-01 02:30:00,119.737,119.737,119.716,119.736,255400002.0
2005-12-01 02:31:00,119.749,119.759,119.749,119.749,329999992.0
2005-12-01 02:32:00,119.745,119.745,119.737,119.745,284300006.0
2005-12-01 02:33:00,119.745,119.745,119.737,119.74,207700002.0
2005-12-01 02:34:00,119.743,119.743,119.735,119.737,229399996.0
2005-12-01 02:35:00,119.727,119.735,119.725,119.735,283499998.0
2005-12-01 02:36:00,119.735,119.735,119.73,119.735,99300001.0
2005-12-01 02:37:00,119.73,119.73,119.73,119.73,60100001.0
2005-12-01 02:38:00,119.73,119.736,119.723,119.728,217899993.0
2005-12-01 02:39:00,119.718,119.718,119.707,119.707,149900001.0
2005-12-01 02:40:00,119.708,119.716,119.704,119.707,240300003.0
2005-12-01 02:41:00,119.702,119.702,119.693,119.694,221799999.0
2005-12-01 02:42:00,119.698,119.713,119.698,119.708,244600004.0
2005-12-01 02:43:00,119.711,119.711,119.687,119.691,234199999.0
2005-12-01 02:44:00,119.69,119.702,119.69,119.702,295600000.0
2005-12-01 02:45:00,119.7,119.703,119.691,119.697,312500003.0
2005-12-01 02:46:00,119.704,119.704,119.697,119.697,114900000.0
2005-12-01 02:47:00,119.696,119.707,119.694,119.698,439000000.0
2005-12-01 02:48:00,119.695,119.695,119.688,119.69,144700003.0
2005-12-01 02:49:00,119.693,119.693,119.677,119.677,180399998.0
2005-12-01 02:50:00,119.668,119.675,119.665,119.675,219400000.0
2005-12-01 02:51:00,119.678,119.682,119.672,119.672,259299992.0
2005-12-01 02:52:00,119.672,119.672,119.66,119.665,295600001.0
2005-12-01 02:53:00,119.671,119.686,119.671,119.678,148400004.0
2005-12-01 02:54:00,119.664,119.688,119.664,119.684,203400003.0
2005-12-01 02:55:00,119.688,119.688,119.677,119.683,127600003.0
2005-12-01 02:56:00,119.682,119.691,119.677,119.69,225800003.0
2005-12-01 02:57:00,119.691,119.691,119.675,119.675,275800002.0
2005-12-01 02:58:00,119.688,119.691,119.682,119.682,55400000.0
2005-12-01 02:59:00,119.683,119.685,119.68,119.68,219700002.0
2005-12-01 03:00:00,119.677,119.687,119.677,119.687,212100002.0
2005-12-01 03:01:00,119.693,119.695,119.685,119.695,292100000.0
2005-12-01 03:02:00,119.689,119.689,119.683,119.688,104300000.0
2005-12-01 03:03:00,119.693,119.702,119.693,119.699,111200002.0
2005-12-01 03:04:00,119.694,119.711,119.685,119.688,271800002.0
2005-12-01 03:05:00,119.681,119.681,119.657,119.657,71200000.0
2005-12-01 03:06:00,119.666,119.673,119.664,119.673,177800005.0
2005-12-01 03:07:00,119.668,119.675,119.661,119.675,436700000.0
2005-12-01 03:08:00,119.671,119.691,119.664,119.691,286399998.0
2005-12-01 03:09:00,119.694,119.694,119.681,119.686,239100006.0
2005-12-01 03:10:00,119.688,119.691,119.684,119.69,223899999.0
2005-12-01 03:11:00,119.682,119.682,119.669,119.669,297200004.0
2005-12-01 03:12:00,119.674,119.676,119.674,119.676,41199998.0
2005-12-01 03:13:00,119.682,119.682,119.669,119.682,258800002.0
2005-12-01 03:14:00,119.675,119.692,119.675,119.69,148400001.0
2005-12-01 03:15:00,119.692,119.692,119.677,119.677,306099997.0
2005-12-01 03:16:00,119.67,119.68,119.67,119.677,279600000.0
2005-12-01 03:17:00,119.67,119.677,119.667,119.667,281500001.0
2005-12-01 03:18:00,119.669,119.675,119.661,119.661,284799998.0
2005-12-01 03:19:00,119.659,119.671,119.659,119.671,8500000.0
2005-12-01 03:20:00,119.678,119.695,119.673,119.694,175599998.0
2005-12-01 03:21:00,119.71,119.719,119.707,119.707,157599995.0
2005-12-01 03:22:00,119.705,119.705,119.7,119.705,114600001.0
2005-12-01 03:23:00,119.7,119.705,119.697,119.7,148099999.0
2005-12-01 03:24:00,119.705,119.707,119.7,119.705,333799993.0
2005-12-01 03:25:00,119.705,119.705,119.69,119.69,216899999.0
2005-12-01 03:26:00,119.702,119.702,119.691,119.698,263900004.0
2005-12-01 03:27:00,119.705,119.705,119.7,119.705,300099997.0
2005-12-01 03:28:00,119.708,119.714,119.707,119.708,237900003.0
2005-12-01 03:29:00,119.705,119.705,119.7,119.705,111000001.0
2005-12-01 03:30:00,119.695,119.712,119.695,119.712,249400002.0
2005-12-01 03:31:00,119.717,119.724,119.714,119.72,73700001.0
2005-12-01 03:32:00,119.72,119.723,119.715,119.72,247199999.0
2005-12-01 03:33:00,119.723,119.723,119.706,119.718,317099999.0
2005-12-01 03:34:00,119.725,119.725,119.72,119.72,267299999.0
2005-12-01 03:35:00,119.715,119.725,119.715,119.725,207399998.0
2005-12-01 03:36:00,119.723,119.743,119.723,119.743,186400006.0
2005-12-01 03:37:00,119.738,119.74,119.724,119.724,115000002.0
2005-12-01 03:38:00,119.727,119.743,119.726,119.738,338900004.0
2005-12-01 03:39:00,119.742,119.745,119.737,119.745,311799997.0
2005-12-01 03:40:00,119.745,119.748,119.735,119.745,207199995.0
2005-12-01 03:41:00,119.75,119.776,119.75,119.775,229099999.0
2005-12-01 03:42:00,119.772,119.779,119.769,119.778,225900001.0
2005-12-01 03:43:00,119.781,119.786,119.781,119.786,319600000.0
2005-12-01 03:44:00,119.792,119.792,119.781,119.787,280300001.0
2005-12-01 03:45:00,119.784,119.784,119.77,119.776,230100004.0
2005-12-01 03:46:00,119.77,119.775,119.77,119.77,223600001.0
2005-12-01 03:47:00,119.778,119.782,119.767,119.767,152299996.0
2005-12-01 03:48:00,119.767,119.769,119.764,119.765,235100005.0
2005-12-01 03:49:00,119.765,119.765,119.757,119.758,116800002.0
2005-12-01 03:50:00,119.763,119.763,119.753,119.761,124300004.0
2005-12-01 03:51:00,119.758,119.763,119.751,119.763,272899998.0
2005-12-01 03:52:00,119.763,119.763,119.751,119.751,126600001.0
2005-12-01 03:53:00,119.755,119.766,119.754,119.754,240800005.0
2005-12-01 03:54:00,119.757,119.767,119.757,119.767,224200000.0
2005-12-01 03:55:00,119.763,119.77,119.762,119.762,322199999.0
2005-12-01 03:56:00,119.76,119.767,119.76,119.765,29500000.0
2005-12-01 03:57:00,119.758,119.761,119.755,119.761,159700002.0
2005-12-01 03:58:00,119.758,119.765,119.758,119.765,254299996.0
2005-12-01 03:59:00,119.769,119.783,119.769,119.774,408700008.0
2005-12-01 04:00:00,119.783,119.783,119.765,119.781,149400002.0
2005-12-01 04:01:00,119.784,119.8,119.784,119.793,383800000.0
2005-12-01 04:02:00,119.792,119.792,119.774,119.783,317300003.0
2005-12-01 04:03:00,119.776,119.776,119.774,119.774,80599998.0
2005-12-01 04:04:00,119.775,119.775,119.765,119.775,264799999.0
2005-12-01 04:05:00,119.777,119.783,119.775,119.78,277499999.0
2005-12-01 04:06:00,119.786,119.794,119.782,119.794,323900006.0
2005-12-01 04:07:00,119.79,119.79,119.779,119.781,293500003.0
2005-12-01 04:08:00,119.778,119.778,119.767,119.769,176699999.0
2005-12-01 04:09:00,119.767,119.774,119.765,119.768,219099998.0
2005-12-01 04:10:00,119.77,119.775,119.765,119.775,147199995.0
2005-12-01 04:11:00,119.768,119.769,119.763,119.763,108699997.0
2005-12-01 04:12:00,119.765,119.767,119.76,119.767,218600004.0
2005-12-01 04:13:00,119.765,119.765,119.757,119.765,102800000.0
2005-12-01 04:14:00,119.765,119.765,119.76,119.765,151500001.0
2005-12-01 04:15:00,119.767,119.773,119.76,119.773,169700001.0
2005-12-01 04:16:00,119.767,119.767,119.757,119.757,148299999.0
2005-12-01 04:17:00,119.75,119.763,119.748,119.763,281499998.0
2005-12-01 04:18:00,119.757,119.765,119.755,119.765,251100002.0
2005-12-01 04:19:00,119.767,119.773,119.763,119.767,84500002.0
2005-12-01 04:20:00,119.76,119.765,119.76,119.763,245099995.0
2005-12-01 04:21:00,119.756,119.756,119.754,119.754,113700001.0
2005-12-01 04:22:00,119.757,119.764,119.754,119.76,540600004.0
2005-12-01 04:23:00,119.76,119.765,119.76,119.765,201700005.0
2005-12-01 04:24:00,119.759,119.772,119.759,119.772,189600007.0
2005-12-01 04:25:00,119.768,119.773,119.765,119.768,208200007.0
2005-12-01 04:26:00,119.757,119.765,119.755,119.763,194499999.0
2005-12-01 04:27:00,119.762,119.772,119.762,119.768,333699996.0
2005-12-01 04:28:00,119.77,119.77,119.758,119.758,307100003.0
2005-12-01 04:29:00,119.76,119.765,119.76,119.765,42100001.0
2005-12-01 04:30:00,119.76,119.767,119.757,119.76,215500000.0
2005-12-01 04:31:00,119.76,119.773,119.76,119.773,180699998.0
2005-12-01 04:32:00,119.768,119.771,119.76,119.768,341799996.0
2005-12-01 04:33:00,119.77,119.775,119.77,119.775,418599998.0
2005-12-01 04:34:00,119.767,119.775,119.767,119.775,146700002.0
2005-12-01 04:35:00,119.772,119.775,119.762,119.775,225499995.0
2005-12-01 04:36:00,119.765,119.773,119.761,119.773,120300001.0
2005-12-01 04:37:00,119.765,119.765,119.754,119.758,202199998.0
2005-12-01 04:38:00,119.765,119.773,119.758,119.773,201000005.0
2005-12-01 04:39:00,119.771,119.771,119.763,119.763,77400003.0
2005-12-01 04:40:00,119.769,119.769,119.766,119.766,13400000.0
2005-12-01 04:41:00,119.765,119.768,119.761,119.761,240399999.0
2005-12-01 04:42:00,119.767,119.773,119.76,119.76,167699995.0
2005-12-01 04:43:00,119.771,119.771,119.766,119.766,57500002.0
2005-12-01 04:44:00,119.771,119.771,119.762,119.769,216000004.0
2005-12-01 04:45:00,119.775,119.778,119.762,119.775,288500000.0
2005-12-01 04:46:00,119.775,119.778,119.77,119.77,179000000.0
2005-12-01 04:47:00,119.777,119.784,119.774,119.784,250799998.0
2005-12-01 04:48:00,119.785,119.785,119.778,119.785,169199999.0
2005-12-01 04:49:00,119.785,119.785,119.775,119.78,394000004.0
2005-12-01 04:50:00,119.774,119.776,119.767,119.767,159200005.0
2005-12-01 04:51:00,119.775,119.775,119.775,119.775,9600000.0
2005-12-01 04:52:00,119.778,119.778,119.767,119.767,112199997.0
2005-12-01 04:53:00,119.773,119.773,119.763,119.763,244700001.0
2005-12-01 04:54:00,119.773,119.773,119.761,119.767,241700004.0
2005-12-01 04:55:00,119.766,119.771,119.764,119.764,82499998.0
2005-12-01 04:56:00,119.767,119.775,119.767,119.77,178800002.0
2005-12-01 04:57:00,119.775,119.775,119.765,119.775,299999998.0
2005-12-01 04:58:00,119.773,119.778,119.773,119.778,20500000.0
2005-12-01 04:59:00,119.775,119.775,119.77,119.773,109200000.0
2005-12-01 05:00:00,119.773,119.773,119.762,119.762,241700000.0
2005-12-01 05:01:00,119.76,119.765,119.755,119.763,191300001.0
2005-12-01 05:02:00,119.757,119.764,119.757,119.757,143100000.0
2005-12-01 05:03:00,119.75,119.751,119.739,119.747,100299998.0
2005-12-01 05:04:00,119.752,119.752,119.739,119.74,173600000.0
2005-12-01 05:05:00,119.745,119.751,119.744,119.745,268799997.0
2005-12-01 05:06:00,119.75,119.764,119.747,119.755,290699997.0
2005-12-01 05:07:00,119.765,119.765,119.76,119.76,62300001.0
2005-12-01 05:08:00,119.763,119.765,119.755,119.76,202299997.0
2005-12-01 05:09:00,119.757,119.765,119.757,119.765,280899996.0
2005-12-01 05:10:00,119.768,119.771,119.765,119.77,223200004.0
2005-12-01 05:11:00,119.77,119.775,119.765,119.775,154699999.0
2005-12-01 05:12:00,119.77,119.775,119.77,119.775,177600003.0
2005-12-01 05:13:00,119.773,119.773,119.766,119.767,174199995.0
2005-12-01 05:14:00,119.765,119.765,119.765,119.765,189600003.0
2005-12-01 05:15:00,119.758,119.765,119.757,119.763,240500000.0
2005-12-01 05:16:00,119.762,119.772,119.76,119.772,305400000.0
2005-12-01 05:17:00,119.782,119.8,119.782,119.795,149100000.0
2005-12-01 05:18:00,119.788,119.788,119.788,119.788,65000000.0
2005-12-01 05:19:00,119.787,119.795,119.785,119.785,256899999.0
2005-12-01 05:20:00,119.795,119.795,119.795,119.795,6300000.0
2005-12-01 05:21:00,119.792,119.792,119.784,119.787,275599998.0
2005-12-01 05:22:00,119.78,119.785,119.775,119.785,308099995.0
2005-12-01 05:23:00,119.78,119.783,119.773,119.777,247599999.0
2005-12-01 05:24:00,119.778,119.778,119.773,119.773,211100001.0
2005-12-01 05:25:00,119.77,119.778,119.765,119.772,455900004.0
2005-12-01 05:26:00,119.76,119.778,119.76,119.77,179999998.0
2005-12-01 05:27:00,119.773,119.773,119.768,119.768,9600000.0
2005-12-01 05:28:00,119.77,119.774,119.764,119.767,412899997.0
2005-12-01 05:29:00,119.76,119.773,119.756,119.756,320499997.0
2005-12-01 05:30:00,119.765,119.765,119.76,119.765,153200000.0
2005-12-01 05:31:00,119.76,119.765,119.757,119.76,285399995.0
2005-12-01 05:32:00,119.757,119.765,119.757,119.765,218700003.0
2005-12-01 05:33:00,119.765,119.765,119.757,119.765,307200004.0
2005-12-01 05:34:00,119.76,119.767,119.76,119.76,403100009.0
2005-12-01 05:35:00,119.765,119.765,119.757,119.76,302399998.0
2005-12-01 05:36:00,119.765,119.765,119.753,119.753,31700000.0
2005-12-01 05:37:00,119.76,119.765,119.76,119.765,312799994.0
2005-12-01 05:38:00,119.765,119.765,119.755,119.765,267200001.0
2005-12-01 05:39:00,119.762,119.765,119.76,119.765,155000001.0
2005-12-01 05:40:00,119.765,119.765,119.755,119.765,257999999.0
2005-12-01 05:41:00,119.765,119.765,119.76,119.76,192200000.0
2005-12-01 05:42:00,119.76,119.765,119.755,119.76,217999996.0
2005-12-01 05:43:00,119.765,119.773,119.765,119.773,227499999.0
2005-12-01 05:44:00,119.77,119.775,119.767,119.77,260999998.0
2005-12-01 05:45:00,119.775,119.775,119.765,119.775,170100000.0
2005-12-01 05:46:00,119.768,119.768,119.768,119.768,39099998.0
2005-12-01 05:47:00,119.77,119.783,119.77,119.783,247999999.0
2005-12-01 05:48:00,119.785,119.791,119.772,119.791,168100000.0
2005-12-01 05:49:00,119.793,119.795,119.785,119.79,284499997.0
2005-12-01 05:50:00,119.795,119.795,119.792,119.795,177500002.0
2005-12-01 05:51:00,119.795,119.795,119.795,119.795,223499998.0
2005-12-01 05:52:00,119.792,119.792,119.787,119.788,131799997.0
2005-12-01 05:53:00,119.785,119.795,119.785,119.79,246600005.0
2005-12-01 05:54:00,119.79,119.795,119.787,119.795,392099998.0
2005-12-01 05:55:00,119.795,119.795,119.787,119.795,267800000.0
2005-12-01 05:56:00,119.795,119.795,119.787,119.79,140100001.0
2005-12-01 05:57:00,119.787,119.787,119.781,119.781,184199997.0
2005-12-01 05:58:00,119.783,119.786,119.772,119.778,287999999.0
2005-12-01 05:59:00,119.783,119.784,119.777,119.777,122599998.0
2005-12-01 06:00:00,119.77,119.782,119.767,119.782,129800000.0
2005-12-01 06:01:00,119.783,119.783,119.783,119.783,43900002.0
2005-12-01 06:02:00,119.786,119.794,119.781,119.786,349900005.0
2005-12-01 06:03:00,119.781,119.793,119.781,119.793,141000001.0
2005-12-01 06:04:00,119.789,119.798,119.789,119.79,243400000.0
2005-12-01 06:05:00,119.795,119.795,119.787,119.793,167099997.0
2005-12-01 06:06:00,119.797,119.798,119.787,119.795,285900007.0
2005-12-01 06:07:00,119.787,119.789,119.784,119.786,62999998.0
2005-12-01 06:08:00,119.794,119.794,119.784,119.786,335800008.0
2005-12-01 06:09:00,119.783,119.783,119.779,119.783,240500000.0
2005-12-01 06:10:00,119.788,119.797,119.788,119.792,108399998.0
2005-12-01 06:11:00,119.785,119.795,119.785,119.793,383999993.0
2005-12-01 06:12:00,119.785,119.795,119.785,119.795,188999999.0
2005-12-01 06:13:00,119.791,119.794,119.782,119.782,125000003.0
2005-12-01 06:14:00,119.78,119.785,119.778,119.78,173100000.0
2005-12-01 06:15:00,119.78,119.785,119.78,119.78,240799999.0
2005-12-01 06:16:00,119.785,119.785,119.778,119.78,251600005.0
2005-12-01 06:17:00,119.785,119.785,119.785,119.785,6500000.0
2005-12-01 06:18:00,119.78,119.78,119.775,119.778,123899997.0
2005-12-01 06:19:00,119.785,119.785,119.783,119.783,115499998.0
2005-12-01 06:20:00,119.778,119.785,119.778,119.785,216500003.0
2005-12-01 06:21:00,119.783,119.787,119.778,119.785,185500004.0
2005-12-01 06:22:00,119.783,119.785,119.778,119.785,237000004.0
2005-12-01 06:23:00,119.791,119.791,119.783,119.787,188300001.0
2005-12-01 06:24:00,119.78,119.793,119.78,119.793,205599998.0
2005-12-01 06:25:00,119.797,119.804,119.793,119.8,333400000.0
2005-12-01 06:26:00,119.794,119.804,119.79,119.792,225100000.0
2005-12-01 06:27:00,119.797,119.803,119.788,119.803,189900004.0
2005-12-01 06:28:00,119.8,119.805,119.8,119.803,147699999.0
2005-12-01 06:29:00,119.802,119.811,119.801,119.801,217399997.0
2005-12-01 06:30:00,119.8,119.805,119.8,119.805,75199998.0
2005-12-01 06:31:00,119.798,119.804,119.793,119.793,284800000.0
2005-12-01 06:32:00,119.798,119.803,119.795,119.8,166900001.0
2005-12-01 06:33:00,119.798,119.8,119.793,119.8,235100001.0
2005-12-01 06:34:00,119.8,119.805,119.795,119.8,208899997.0
2005-12-01 06:35:00,119.805,119.808,119.797,119.8,172299998.0
2005-12-01 06:36:00,119.8,119.8,119.798,119.798,86100001.0
2005-12-01 06:37:00,119.8,119.805,119.794,119.797,145400001.0
2005-12-01 06:38:00,119.795,119.795,119.782,119.79,187699997.0
2005-12-01 06:39:00,119.797,119.808,119.797,119.8,266800002.0
2005-12-01 06:40:00,119.803,119.811,119.795,119.811,197500003.0
2005-12-01 06:41:00,119.812,119.812,119.804,119.808,230999994.0
2005-12-01 06:42:00,119.809,119.813,119.804,119.808,176700000.0
2005-12-01 06:43:00,119.81,119.83,119.81,119.83,122200000.0
2005-12-01 06:44:00,119.833,119.837,119.825,119.835,327599992.0
2005-12-01 06:45:00,119.83,119.83,119.817,119.817,208400000.0
2005-12-01 06:46:00,119.83,119.84,119.83,119.832,281399997.0
2005-12-01 06:47:00,119.819,119.829,119.819,119.824,167700000.0
2005-12-01 06:48:00,119.825,119.825,119.82,119.82,36400002.0
2005-12-01 06:49:00,119.829,119.84,119.825,119.84,84300000.0
2005-12-01 06:50:00,119.843,119.848,119.836,119.847,244499998.0
2005-12-01 06:51:00,119.848,119.856,119.841,119.841,312999996.0
2005-12-01 06:52:00,119.846,119.853,119.839,119.847,219400001.0
2005-12-01 06:53:00,119.84,119.845,119.837,119.842,198800001.0
2005-12-01 06:54:00,119.845,119.845,119.843,119.845,262600002.0
2005-12-01 06:55:00,119.842,119.86,119.842,119.86,137299998.0
2005-12-01 06:56:00,119.862,119.863,119.853,119.858,171900002.0
2005-12-01 06:57:00,119.863,119.863,119.852,119.853,87000001.0
2005-12-01 06:58:00,119.848,119.848,119.832,119.833,157000001.0
2005-12-01 06:59:00,119.836,119.844,119.83,119.844,276700001.0
2005-12-01 07:00:00,119.838,119.845,119.838,119.845,62100000.0
2005-12-01 07:01:00,119.84,119.845,119.837,119.84,245100003.0
2005-12-01 07:02:00,119.845,119.845,119.845,119.845,62500000.0
2005-12-01 07:03:00,119.849,119.856,119.845,119.845,190599999.0
2005-12-01 07:04:00,119.849,119.849,119.845,119.848,337799996.0
2005-12-01 07:05:00,119.85,119.856,119.84,119.847,257800003.0
2005-12-01 07:06:00,119.84,119.845,119.84,119.84,197999997.0
2005-12-01 07:07:00,119.847,119.847,119.84,119.845,214900002.0
2005-12-01 07:08:00,119.835,119.853,119.835,119.853,136300002.0
2005-12-01 07:09:00,119.855,119.855,119.85,119.85,168200002.0
2005-12-01 07:10:00,119.844,119.851,119.844,119.845,194000000.0
2005-12-01 07:11:00,119.852,119.852,119.838,119.841,146199998.0
2005-12-01 07:12:00,119.847,119.851,119.844,119.851,202000006.0
2005-12-01 07:13:00,119.851,119.852,119.844,119.847,284699998.0
2005-12-01 07:14:00,119.845,119.845,119.842,119.842,153200003.0
2005-12-01 07:15:00,119.847,119.849,119.844,119.847,87099998.0
2005-12-01 07:16:00,119.832,119.832,119.831,119.831,12500000.0
2005-12-01 07:17:00,119.838,119.841,119.833,119.834,210000004.0
2005-12-01 07:18:00,119.835,119.835,119.828,119.83,258999998.0
2005-12-01 07:19:00,119.831,119.842,119.831,119.842,51399999.0
2005-12-01 07:20:00,119.845,119.845,119.842,119.845,359900000.0
2005-12-01 07:21:00,119.843,119.845,119.837,119.845,108500000.0
2005-12-01 07:22:00,119.84,119.845,119.838,119.845,226799998.0
2005-12-01 07:23:00,119.836,119.839,119.832,119.839,198599999.0
2005-12-01 07:24:00,119.838,119.842,119.83,119.831,366000001.0
2005-12-01 07:25:00,119.828,119.835,119.828,119.835,103500001.0
2005-12-01 07:26:00,119.83,119.835,119.828,119.83,218399997.0
2005-12-01 07:27:00,119.83,119.835,119.825,119.827,335400001.0
2005-12-01 07:28:00,119.835,119.835,119.83,119.835,217699998.0
2005-12-01 07:29:00,119.835,119.845,119.826,119.845,148799997.0
2005-12-01 07:30:00,119.84,119.845,119.838,119.838,263900002.0
2005-12-01 07:31:00,119.845,119.845,119.835,119.845,293800004.0
2005-12-01 07:32:00,119.84,119.847,119.838,119.845,346899996.0
2005-12-01 07:33:00,119.845,119.845,119.84,119.84,232200001.0
2005-12-01 07:34:00,119.837,119.845,119.835,119.845,290300001.0
2005-12-01 07:35:00,119.837,119.845,119.837,119.84,98500002.0
2005-12-01 07:36:00,119.845,119.845,119.838,119.845,151700003.0
2005-12-01 07:37:00,119.842,119.849,119.842,119.847,152599999.0
2005-12-01 07:38:00,119.84,119.845,119.835,119.845,168199997.0
2005-12-01 07:39:00,119.837,119.845,119.834,119.844,214300000.0
2005-12-01 07:40:00,119.848,119.853,119.845,119.847,93000000.0
2005-12-01 07:41:00,119.852,119.863,119.851,119.863,178799999.0
2005-12-01 07:42:00,119.858,119.862,119.855,119.856,197499999.0
2005-12-01 07:43:00,119.868,119.87,119.866,119.87,237299995.0
2005-12-01 07:44:00,119.859,119.867,119.848,119.867,277600003.0
2005-12-01 07:45:00,119.868,119.873,119.862,119.873,88300003.0
2005-12-01 07:46:00,119.874,119.874,119.863,119.863,180500001.0
2005-12-01 07:47:00,119.861,119.872,119.861,119.869,275100002.0
2005-12-01 07:48:00,119.875,119.885,119.874,119.874,234300000.0
2005-12-01 07:49:00,119.872,119.877,119.872,119.877,194500005.0
2005-12-01 07:50:00,119.872,119.88,119.87,119.87,224400003.0
2005-12-01 07:51:00,119.879,119.881,119.879,119.881,17600000.0
2005-12-01 07:52:00,119.879,119.882,119.875,119.878,133999999.0
2005-12-01 07:53:00,119.875,119.875,119.87,119.87,176199999.0
2005-12-01 07:54:00,119.872,119.881,119.868,119.881,232799994.0
2005-12-01 07:55:00,119.882,119.882,119.868,119.877,178199997.0
2005-12-01 07:56:00,119.884,119.887,119.874,119.874,170100004.0
2005-12-01 07:57:00,119.88,119.884,119.873,119.884,416600000.0
2005-12-01 07:58:00,119.882,119.883,119.875,119.877,177400003.0
2005-12-01 07:59:00,119.878,119.88,119.874,119.875,157499999.0
2005-12-01 08:00:00,119.853,119.853,119.82,119.835,251500000.0
2005-12-01 08:01:00,119.843,119.843,119.815,119.815,318200001.0
2005-12-01 08:02:00,119.81,119.81,119.795,119.798,211400002.0
2005-12-01 08:03:00,119.79,119.805,119.78,119.805,134200003.0
2005-12-01 08:04:00,119.813,119.813,119.799,119.802,150100003.0
2005-12-01 08:05:00,119.811,119.815,119.805,119.805,195600000.0
2005-12-01 08:06:00,119.811,119.826,119.811,119.817,209899999.0
2005-12-01 08:07:00,119.817,119.817,119.802,119.802,202399998.0
2005-12-01 08:08:00,119.808,119.813,119.796,119.802,189400003.0
2005-12-01 08:09:00,119.807,119.809,119.792,119.803,220799995.0
2005-12-01 08:10:00,119.8,119.8,119.79,119.791,186600004.0
2005-12-01 08:11:00,119.797,119.797,119.781,119.781,110800002.0
2005-12-01 08:12:00,119.784,119.802,119.784,119.797,305100001.0
2005-12-01 08:13:00,119.791,119.808,119.791,119.805,170399997.0
2005-12-01 08:14:00,119.803,119.805,119.798,119.8,261299998.0
2005-12-01 08:15:00,119.807,119.817,119.807,119.817,81799998.0
2005-12-01 08:16:00,119.823,119.825,119.817,119.82,141400000.0
2005-12-01 08:17:00,119.816,119.817,119.813,119.815,192700002.0
2005-12-01 08:18:00,119.825,119.825,119.817,119.825,153099999.0
2005-12-01 08:19:00,119.823,119.831,119.823,119.826,311100007.0
2005-12-01 08:20:00,119.82,119.82,119.815,119.82,180999995.0
2005-12-01 08:21:00,119.82,119.825,119.817,119.825,251599997.0
2005-12-01 08:22:00,119.832,119.835,119.832,119.835,97900000.0
2005-12-01 08:23:00,119.839,119.839,119.836,119.836,49199999.0
2005-12-01 08:24:00,119.845,119.845,119.837,119.84,342900000.0
2005-12-01 08:25:00,119.842,119.842,119.828,119.831,141100000.0
2005-12-01 08:26:00,119.83,119.835,119.83,119.83,93399999.0
2005-12-01 08:27:00,119.831,119.832,119.825,119.827,128000002.0
2005-12-01 08:28:00,119.812,119.812,119.787,119.787,228300001.0
2005-12-01 08:29:00,119.783,119.802,119.783,119.802,329700000.0
2005-12-01 08:30:00,119.807,119.811,119.801,119.807,266200004.0
2005-12-01 08:31:00,119.807,119.818,119.807,119.818,241100001.0
2005-12-01 08:32:00,119.82,119.82,119.794,119.812,365699996.0
2005-12-01 08:33:00,119.818,119.826,119.81,119.819,130900002.0
2005-12-01 08:34:00,119.824,119.824,119.81,119.81,373800002.0
2005-12-01 08:35:00,119.817,119.823,119.817,119.823,159099997.0
2005-12-01 08:36:00,119.82,119.825,119.82,119.82,167399998.0
2005-12-01 08:37:00,119.821,119.823,119.808,119.823,153499999.0
2005-12-01 08:38:00,119.823,119.823,119.812,119.82,183800003.0
2005-12-01 08:39:00,119.832,119.866,119.832,119.861,154099997.0
2005-12-01 08:40:00,119.865,119.865,119.86,119.865,342300002.0
2005-12-01 08:41:00,119.864,119.864,119.847,119.85,329400005.0
2005-12-01 08:42:00,119.853,119.855,119.847,119.848,91599998.0
2005-12-01 08:43:00,119.85,119.852,119.85,119.852,48200002.0
2005-12-01 08:44:00,119.85,119.855,119.85,119.85,173400002.0
2005-12-01 08:45:00,119.848,119.862,119.848,119.857,426600000.0
2005-12-01 08:46:00,119.852,119.852,119.85,119.85,181300001.0
2005-12-01 08:47:00,119.85,119.855,119.847,119.85,199799996.0
2005-12-01 08:48:00,119.845,119.858,119.845,119.855,202099997.0
2005-12-01 08:49:00,119.858,119.868,119.855,119.858,221400005.0
2005-12-01 08:50:00,119.857,119.865,119.855,119.86,169000001.0
2005-12-01 08:51:00,119.857,119.861,119.852,119.859,77899999.0
2005-12-01 08:52:00,119.863,119.865,119.854,119.861,347199999.0
2005-12-01 08:53:00,119.855,119.865,119.85,119.85,215600002.0
2005-12-01 08:54:00,119.851,119.851,119.833,119.836,386500004.0
2005-12-01 08:55:00,119.824,119.835,119.824,119.835,179900003.0
2005-12-01 08:56:00,119.843,119.843,119.836,119.836,248099996.0
2005-12-01 08:57:00,119.84,119.845,119.84,119.84,142200000.0
2005-12-01 08:58:00,119.842,119.86,119.842,119.86,266300002.0
2005-12-01 08:59:00,119.863,119.867,119.858,119.86,123400000.0
2005-12-01 09:00:00,119.861,119.861,119.835,119.835,375800000.0
2005-12-01 09:01:00,119.848,119.851,119.845,119.847,224799996.0
2005-12-01 09:02:00,119.843,119.845,119.84,119.84,116400003.0
2005-12-01 09:03:00,119.849,119.852,119.848,119.848,158099996.0
2005-12-01 09:04:00,119.852,119.852,119.842,119.848,177200005.0
2005-12-01 09:05:00,119.855,119.855,119.85,119.855,72899999.0
2005-12-01 09:06:00,119.849,119.854,119.842,119.842,244500001.0
2005-12-01 09:07:00,119.84,119.847,119.84,119.84,244800005.0
2005-12-01 09:08:00,119.842,119.853,119.842,119.853,203699999.0
2005-12-01 09:09:00,119.853,119.853,119.84,119.847,302499998.0
2005-12-01 09:10:00,119.838,119.845,119.836,119.836,335800003.0
2005-12-01 09:11:00,119.84,119.85,119.84,119.85,118500000.0
2005-12-01 09:12:00,119.847,119.855,119.847,119.855,335900008.0
2005-12-01 09:13:00,119.857,119.863,119.853,119.859,253600002.0
2005-12-01 09:14:00,119.865,119.865,119.86,119.865,51199998.0
2005-12-01 09:15:00,119.865,119.868,119.858,119.865,290700000.0
2005-12-01 09:16:00,119.855,119.865,119.855,119.86,212500002.0
2005-12-01 09:17:00,119.858,119.861,119.854,119.857,186200001.0
2005-12-01 09:18:00,119.857,119.864,119.852,119.852,290500005.0
2005-12-01 09:19:00,119.85,119.855,119.847,119.85,292899999.0
2005-12-01 09:20:00,119.85,119.855,119.847,119.85,266299993.0
2005-12-01 09:21:00,119.858,119.873,119.858,119.862,295700006.0
2005-12-01 09:22:00,119.865,119.871,119.863,119.867,189400000.0
2005-12-01 09:23:00,119.865,119.865,119.86,119.865,243700001.0
2005-12-01 09:24:00,119.865,119.865,119.86,119.86,136000002.0
2005-12-01 09:25:00,119.865,119.874,119.865,119.869,343699992.0
2005-12-01 09:26:00,119.872,119.872,119.855,119.855,199500004.0
2005-12-01 09:27:00,119.863,119.873,119.863,119.869,328600007.0
2005-12-01 09:28:00,119.873,119.873,119.861,119.868,255800005.0
2005-12-01 09:29:00,119.866,119.872,119.863,119.863,149599997.0
2005-12-01 09:30:00,119.864,119.87,119.856,119.861,260599997.0
2005-12-01 09:31:00,119.865,119.865,119.858,119.858,221099997.0
2005-12-01 09:32:00,119.864,119.873,119.86,119.873,171899998.0
2005-12-01 09:33:00,119.869,119.873,119.861,119.873,213800005.0
2005-12-01 09:34:00,119.868,119.868,119.864,119.867,141800001.0
2005-12-01 09:35:00,119.868,119.868,119.86,119.865,270299999.0
2005-12-01 09:36:00,119.862,119.862,119.841,119.842,303800004.0
2005-12-01 09:37:00,119.847,119.853,119.843,119.853,215099997.0
2005-12-01 09:38:00,119.852,119.854,119.838,119.848,316499998.0
2005-12-01 09:39:00,119.842,119.842,119.832,119.836,337200001.0
2005-12-01 09:40:00,119.847,119.853,119.841,119.853,391499997.0
2005-12-01 09:41:00,119.851,119.852,119.844,119.845,319300000.0
2005-12-01 09:42:00,119.848,119.853,119.848,119.85,219199999.0
2005-12-01 09:43:00,119.853,119.853,119.838,119.842,180599997.0
2005-12-01 09:44:00,119.848,119.853,119.845,119.845,260100000.0
2005-12-01 09:45:00,119.85,119.85,119.843,119.848,221900002.0
2005-12-01 09:46:00,119.847,119.853,119.845,119.852,81800000.0
2005-12-01 09:47:00,119.852,119.861,119.846,119.861,322599998.0
2005-12-01 09:48:00,119.857,119.865,119.855,119.865,254299995.0
2005-12-01 09:49:00,119.852,119.869,119.852,119.865,429500002.0
2005-12-01 09:50:00,119.861,119.863,119.851,119.863,134199998.0
2005-12-01 09:51:00,119.858,119.863,119.852,119.863,122400002.0
2005-12-01 09:52:00,119.863,119.868,119.863,119.868,179600000.0
2005-12-01 09:53:00,119.865,119.865,119.86,119.86,150400002.0
2005-12-01 09:54:00,119.857,119.863,119.855,119.855,150000001.0
2005-12-01 09:55:00,119.861,119.861,119.854,119.854,99399997.0
2005-12-01 09:56:00,119.853,119.863,119.851,119.863,213899997.0
2005-12-01 09:57:00,119.86,119.865,119.852,119.858,196700000.0
2005-12-01 09:58:00,119.857,119.862,119.852,119.852,283199995.0
2005-12-01 09:59:00,119.848,119.858,119.848,119.858,109400001.0
2005-12-01 10:00:00,119.86,119.869,119.85,119.85,554800000.0
2005-12-01 10:01:00,119.848,119.851,119.841,119.844,130299996.0
2005-12-01 10:02:00,119.848,119.848,119.844,119.848,211900002.0
2005-12-01 10:03:00,119.847,119.854,119.84,119.85,178699998.0
2005-12-01 10:04:00,119.85,119.855,119.85,119.855,279800000.0
2005-12-01 10:05:00,119.855,119.855,119.847,119.848,207399998.0
2005-12-01 10:06:00,119.85,119.855,119.85,119.85,167899998.0
2005-12-01 10:07:00,119.845,119.861,119.845,119.853,246499999.0
2005-12-01 10:08:00,119.849,119.852,119.841,119.841,193500004.0
2005-12-01 10:09:00,119.848,119.853,119.845,119.849,292400001.0
2005-12-01 10:10:00,119.853,119.855,119.847,119.85,274700004.0
2005-12-01 10:11:00,119.86,119.863,119.852,119.852,206000002.0
2005-12-01 10:12:00,119.847,119.852,119.843,119.843,249499998.0
2005-12-01 10:13:00,119.84,119.847,119.84,119.845,96399999.0
2005-12-01 10:14:00,119.84,119.845,119.83,119.845,239500000.0
2005-12-01 10:15:00,119.845,119.845,119.837,119.843,235199998.0
2005-12-01 10:16:00,119.845,119.847,119.832,119.845,244500001.0
2005-12-01 10:17:00,119.847,119.853,119.844,119.853,332300000.0
2005-12-01 10:18:00,119.852,119.852,119.822,119.822,259899999.0
2005-12-01 10:19:00,119.82,119.835,119.818,119.821,202000002.0
2005-12-01 10:20:00,119.832,119.838,119.83,119.834,164099997.0
2005-12-01 10:21:00,119.838,119.85,119.838,119.838,205299996.0
2005-12-01 10:22:00,119.838,119.86,119.838,119.858,303900000.0
2005-12-01 10:23:00,119.852,119.859,119.846,119.858,256300003.0
2005-12-01 10:24:00,119.859,119.859,119.851,119.851,233100004.0
2005-12-01 10:25:00,119.85,119.855,119.85,119.855,195199997.0
2005-12-01 10:26:00,119.849,119.859,119.849,119.856,299100000.0
2005-12-01 10:27:00,119.852,119.861,119.852,119.861,35900000.0
2005-12-01 10:28:00,119.854,119.875,119.854,119.863,137299998.0
2005-12-01 10:29:00,119.856,119.867,119.856,119.867,231499996.0
2005-12-01 10:30:00,119.877,119.883,119.87,119.87,194100000.0
2005-12-01 10:31:00,119.875,119.875,119.87,119.875,352600004.0
2005-12-01 10:32:00,119.873,119.875,119.868,119.875,279700003.0
2005-12-01 10:33:00,119.872,119.872,119.868,119.868,78199996.0
2005-12-01 10:34:00,119.87,119.877,119.87,119.87,239699994.0
2005-12-01 10:35:00,119.872,119.891,119.872,119.891,204100000.0
2005-12-01 10:36:00,119.892,119.895,119.888,119.888,84300001.0
2005-12-01 10:37:00,119.895,119.895,119.887,119.89,127800000.0
2005-12-01 10:38:00,119.895,119.895,119.888,119.892,212199998.0
2005-12-01 10:39:00,119.896,119.904,119.893,119.904,161200001.0
2005-12-01 10:40:00,119.902,119.905,119.895,119.905,245599996.0
2005-12-01 10:41:00,119.901,119.901,119.892,119.897,139900000.0
2005-12-01 10:42:00,119.907,119.908,119.893,119.903,324799997.0
2005-12-01 10:43:00,119.902,119.908,119.893,119.893,57100000.0
2005-12-01 10:44:00,119.89,119.898,119.885,119.885,287400000.0
2005-12-01 10:45:00,119.894,119.899,119.894,119.899,21600000.0
2005-12-01 10:46:00,119.905,119.909,119.898,119.904,194999998.0
2005-12-01 10:47:00,119.908,119.908,119.898,119.899,119900001.0
2005-12-01 10:48:00,119.901,119.901,119.888,119.899,204500002.0
2005-12-01 10:49:00,119.902,119.907,119.879,119.88,176699999.0
2005-12-01 10:50:00,119.877,119.882,119.873,119.879,198499997.0
2005-12-01 10:51:00,119.883,119.889,119.882,119.885,385200004.0
2005-12-01 10:52:00,119.882,119.882,119.865,119.872,210300000.0
2005-12-01 10:53:00,119.875,119.89,119.875,119.89,193700002.0
2005-12-01 10:54:00,119.887,119.889,119.873,119.873,405100007.0
2005-12-01 10:55:00,119.874,119.892,119.874,119.883,320800002.0
2005-12-01 10:56:00,119.891,119.901,119.891,119.894,275900005.0
2005-12-01 10:57:00,119.891,119.903,119.891,119.899,191499995.0
2005-12-01 10:58:00,119.899,119.899,119.885,119.895,143999997.0
2005-12-01 10:59:00,119.908,119.912,119.899,119.899,190900005.0
2005-12-01 11:00:00,119.901,119.901,119.889,119.897,281400003.0
2005-12-01 11:01:00,119.901,119.903,119.898,119.903,215499996.0
2005-12-01 11:02:00,119.905,119.905,119.897,119.905,272100003.0
2005-12-01 11:03:00,119.905,119.905,119.905,119.905,234400004.0
2005-12-01 11:04:00,119.905,119.905,119.895,119.9,193299994.0
2005-12-01 11:05:00,119.898,119.905,119.897,119.897,314900004.0
2005-12-01 11:06:00,119.905,119.905,119.9,119.902,210999994.0
2005-12-01 11:07:00,119.895,119.905,119.895,119.9,156200002.0
2005-12-01 11:08:00,119.9,119.905,119.897,119.905,227700001.0
2005-12-01 11:09:00,119.909,119.912,119.9,119.903,132699999.0
2005-12-01 11:10:00,119.899,119.902,119.885,119.902,192199998.0
2005-12-01 11:11:00,119.905,119.905,119.9,119.905,193200003.0
2005-12-01 11:12:00,119.906,119.914,119.898,119.905,427300002.0
2005-12-01 11:13:00,119.902,119.908,119.9,119.908,93600001.0
2005-12-01 11:14:00,119.91,119.913,119.904,119.907,301500000.0
2005-12-01 11:15:00,119.9,119.907,119.897,119.905,188900000.0
2005-12-01 11:16:00,119.898,119.905,119.898,119.898,113200001.0
2005-12-01 11:17:00,119.902,119.902,119.893,119.896,186200003.0
2005-12-01 11:18:00,119.895,119.895,119.885,119.895,187899998.0
2005-12-01 11:19:00,119.885,119.9,119.88,119.891,281800005.0
2005-12-01 11:20:00,119.898,119.902,119.892,119.899,277799997.0
2005-12-01 11:21:00,119.901,119.911,119.897,119.897,161899997.0
2005-12-01 11:22:00,119.903,119.909,119.899,119.908,180400002.0
2005-12-01 11:23:00,119.913,119.913,119.907,119.907,216999997.0
2005-12-01 11:24:00,119.905,119.915,119.905,119.908,144900000.0
2005-12-01 11:25:00,119.906,119.91,119.898,119.905,219800002.0
2005-12-01 11:26:00,119.91,119.915,119.907,119.907,134400003.0
2005-12-01 11:27:00,119.915,119.917,119.907,119.915,188499996.0
2005-12-01 11:28:00,119.912,119.912,119.902,119.902,229999998.0
2005-12-01 11:29:00,119.91,119.915,119.907,119.907,154700003.0
2005-12-01 11:30:00,119.909,119.913,119.899,119.909,259100001.0
2005-12-01 11:31:00,119.915,119.915,119.91,119.915,140300001.0
2005-12-01 11:32:00,119.915,119.918,119.903,119.91,210300003.0
2005-12-01 11:33:00,119.918,119.918,119.907,119.915,148999997.0
2005-12-01 11:34:00,119.915,119.915,119.907,119.915,225999995.0
2005-12-01 11:35:00,119.915,119.915,119.907,119.913,70700002.0
2005-12-01 11:36:00,119.91,119.914,119.906,119.914,142799998.0
2005-12-01 11:37:00,119.912,119.913,119.899,119.913,142800000.0
2005-12-01 11:38:00,119.913,119.913,119.901,119.902,192899998.0
2005-12-01 11:39:00,119.91,119.917,119.91,119.917,260300002.0
2005-12-01 11:40:00,119.907,119.908,119.902,119.908,306100003.0
2005-12-01 11:41:00,119.903,119.908,119.897,119.905,176400002.0
2005-12-01 11:42:00,119.904,119.904,119.893,119.897,255799995.0
2005-12-01 11:43:00,119.903,119.911,119.893,119.893,176300002.0
2005-12-01 11:44:00,119.903,119.912,119.903,119.905,218400001.0
2005-12-01 11:45:00,119.914,119.914,119.902,119.909,223200000.0
2005-12-01 11:46:00,119.91,119.917,119.91,119.917,336399993.0
2005-12-01 11:47:00,119.91,119.911,119.904,119.911,245699998.0
2005-12-01 11:48:00,119.915,119.915,119.905,119.91,134800000.0
2005-12-01 11:49:00,119.913,119.913,119.902,119.902,282000000.0
2005-12-01 11:50:00,119.9,119.907,119.895,119.905,165599999.0
2005-12-01 11:51:00,119.897,119.905,119.895,119.898,171600000.0
2005-12-01 11:52:00,119.906,119.914,119.903,119.914,480800012.0
2005-12-01 11:53:00,119.91,119.918,119.91,119.913,321099997.0
2005-12-01 11:54:00,119.913,119.913,119.904,119.907,265100005.0
2005-12-01 11:55:00,119.903,119.913,119.9,119.913,396600004.0
2005-12-01 11:56:00,119.911,119.913,119.902,119.909,255400004.0
2005-12-01 11:57:00,119.91,119.915,119.91,119.91,233899999.0
2005-12-01 11:58:00,119.914,119.923,119.912,119.923,226900003.0
2005-12-01 11:59:00,119.92,119.923,119.917,119.919,226200002.0
2005-12-01 12:00:00,119.918,119.922,119.916,119.919,201499999.0
2005-12-01 12:01:00,119.927,119.933,119.92,119.92,146000000.0
2005-12-01 12:02:00,119.921,119.928,119.921,119.928,171600002.0
2005-12-01 12:03:00,119.933,119.933,119.921,119.923,190800001.0
2005-12-01 12:04:00,119.928,119.937,119.925,119.926,243799994.0
2005-12-01 12:05:00,119.923,119.923,119.91,119.922,169399994.0
2005-12-01 12:06:00,119.919,119.923,119.912,119.918,245299997.0
2005-12-01 12:07:00,119.923,119.923,119.912,119.923,264100010.0
2005-12-01 12:08:00,119.924,119.939,119.924,119.93,385999997.0
2005-12-01 12:09:00,119.93,119.942,119.93,119.932,310200000.0
2005-12-01 12:10:00,119.934,119.942,119.933,119.933,113300003.0
2005-12-01 12:11:00,119.938,119.945,119.932,119.932,271499995.0
2005-12-01 12:12:00,119.938,119.938,119.925,119.935,192099998.0
2005-12-01 12:13:00,119.937,119.942,119.933,119.937,249499999.0
2005-12-01 12:14:00,119.938,119.943,119.931,119.931,267000005.0
2005-12-01 12:15:00,119.937,119.945,119.937,119.94,115599998.0
2005-12-01 12:16:00,119.938,119.952,119.938,119.941,268900003.0
2005-12-01 12:17:00,119.94,119.954,119.94,119.954,293500000.0
2005-12-01 12:18:00,119.946,119.949,119.946,119.949,63899999.0
2005-12-01 12:19:00,119.94,119.948,119.94,119.945,250299999.0
2005-12-01 12:20:00,119.944,119.952,119.943,119.944,186400000.0
2005-12-01 12:21:00,119.945,119.945,119.94,119.945,155600000.0
2005-12-01 12:22:00,119.946,119.951,119.943,119.947,232199999.0
2005-12-01 12:23:00,119.949,119.955,119.946,119.946,276500002.0
2005-12-01 12:24:00,119.951,119.953,119.946,119.947,197600006.0
2005-12-01 12:25:00,119.938,119.945,119.937,119.945,298400000.0
2005-12-01 12:26:00,119.947,119.954,119.946,119.954,162399999.0
2005-12-01 12:27:00,119.953,119.953,119.94,119.947,265999997.0
2005-12-01 12:28:00,119.947,119.955,119.947,119.952,77300001.0
2005-12-01 12:29:00,119.952,119.952,119.941,119.941,244600004.0
2005-12-01 12:30:00,119.94,119.945,119.935,119.938,174900004.0
2005-12-01 12:31:00,119.938,119.945,119.938,119.945,90500004.0
2005-12-01 12:32:00,119.945,119.945,119.935,119.935,206899998.0
2005-12-01 12:33:00,119.94,119.945,119.935,119.94,197499998.0
2005-12-01 12:34:00,119.94,119.952,119.94,119.95,188900000.0
2005-12-01 12:35:00,119.954,119.954,119.943,119.946,243600004.0
2005-12-01 12:36:00,119.944,119.952,119.943,119.951,190300002.0
2005-12-01 12:37:00,119.948,119.949,119.937,119.941,210499998.0
2005-12-01 12:38:00,119.942,119.952,119.941,119.947,151599998.0
2005-12-01 12:39:00,119.955,119.955,119.947,119.95,303799995.0
2005-12-01 12:40:00,119.955,119.955,119.952,119.952,180300001.0
2005-12-01 12:41:00,119.95,119.955,119.945,119.95,258800001.0
2005-12-01 12:42:00,119.956,119.956,119.939,119.946,101499997.0
2005-12-01 12:43:00,119.945,119.945,119.937,119.94,55599999.0
2005-12-01 12:44:00,119.948,119.958,119.942,119.942,260200000.0
2005-12-01 12:45:00,119.955,119.955,119.947,119.955,274200001.0
2005-12-01 12:46:00,119.955,119.955,119.947,119.95,144399999.0
2005-12-01 12:47:00,119.955,119.955,119.945,119.95,371500005.0
2005-12-01 12:48:00,119.949,119.955,119.947,119.955,299699999.0
2005-12-01 12:49:00,119.953,119.955,119.95,119.95,288799998.0
2005-12-01 12:50:00,119.945,119.957,119.945,119.95,148500001.0
2005-12-01 12:51:00,119.955,119.955,119.95,119.952,378500001.0
2005-12-01 12:52:00,119.952,119.955,119.952,119.955,134799997.0
2005-12-01 12:53:00,119.949,119.953,119.945,119.947,23700000.0
2005-12-01 12:54:00,119.938,119.938,119.937,119.937,80700002.0
2005-12-01 12:55:00,119.945,119.945,119.942,119.945,70000000.0
2005-12-01 12:56:00,119.948,119.954,119.945,119.948,94100002.0
2005-12-01 12:57:00,119.946,119.955,119.945,119.945,277300002.0
2005-12-01 12:58:00,119.945,119.955,119.942,119.95,257899994.0
2005-12-01 12:59:00,119.953,119.955,119.947,119.955,410500007.0
2005-12-01 13:00:00,119.955,119.955,119.947,119.953,134699999.0
2005-12-01 13:01:00,119.948,119.963,119.948,119.959,155399998.0
2005-12-01 13:02:00,119.961,119.963,119.958,119.959,144500003.0
2005-12-01 13:03:00,119.964,119.981,119.964,119.981,116399999.0
2005-12-01 13:04:00,119.978,119.985,119.971,119.971,207500003.0
2005-12-01 13:05:00,119.97,119.975,119.967,119.97,442200006.0
2005-12-01 13:06:00,119.97,119.975,119.97,119.975,79500000.0
2005-12-01 13:07:00,119.972,119.973,119.964,119.973,180900002.0
2005-12-01 13:08:00,119.971,119.971,119.962,119.962,46299998.0
2005-12-01 13:09:00,119.995,120.007,119.995,120.007,74200001.0
2005-12-01 13:10:00,119.998,119.998,119.892,119.923,139499998.0
2005-12-01 13:11:00,119.95,119.965,119.898,119.898,252600002.0
2005-12-01 13:12:00,119.877,119.881,119.824,119.824,245099999.0
2005-12-01 13:13:00,119.818,119.818,119.754,119.771,201699995.0
2005-12-01 13:14:00,119.808,119.885,119.808,119.874,124699997.0
2005-12-01 13:15:00,119.857,119.857,119.807,119.822,206900000.0
2005-12-01 13:16:00,119.824,119.873,119.824,119.873,83600000.0
2005-12-01 13:17:00,119.889,119.912,119.888,119.888,224599999.0
2005-12-01 13:18:00,119.88,119.88,119.848,119.848,135100000.0
2005-12-01 13:19:00,119.843,119.863,119.842,119.863,206700002.0
2005-12-01 13:20:00,119.876,119.9,119.867,119.867,266000002.0
2005-12-01 13:21:00,119.869,119.872,119.863,119.867,194900002.0
2005-12-01 13:22:00,119.86,119.863,119.848,119.861,384799993.0
2005-12-01 13:23:00,119.86,119.869,119.858,119.869,240400001.0
2005-12-01 13:24:00,119.87,119.871,119.862,119.868,226799997.0
2005-12-01 13:25:00,119.873,119.875,119.867,119.875,136800000.0
2005-12-01 13:26:00,119.884,119.971,119.884,119.971,199999996.0
2005-12-01 13:27:00,119.985,119.988,119.927,119.927,251099999.0
2005-12-01 13:28:00,119.937,119.947,119.929,119.947,248000002.0
2005-12-01 13:29:00,119.957,119.957,119.903,119.913,225299998.0
2005-12-01 13:30:00,119.919,119.943,119.919,119.943,173700002.0
2005-12-01 13:31:00,119.94,119.943,119.927,119.942,251200007.0
2005-12-01 13:32:00,119.948,119.957,119.946,119.948,456799997.0
2005-12-01 13:33:00,119.955,119.955,119.947,119.953,417800008.0
2005-12-01 13:34:00,119.952,119.963,119.952,119.963,247300000.0
2005-12-01 13:35:00,119.959,119.959,119.947,119.95,116699998.0
2005-12-01 13:36:00,119.95,119.956,119.942,119.947,426599989.0
2005-12-01 13:37:00,119.954,119.966,119.954,119.958,246599998.0
2005-12-01 13:38:00,119.953,119.963,119.951,119.956,238499996.0
2005-12-01 13:39:00,119.968,119.97,119.966,119.97,179400003.0
2005-12-01 13:40:00,119.979,120.012,119.979,120.012,210499999.0
2005-12-01 13:41:00,120.008,120.021,119.986,120.021,364699998.0
2005-12-01 13:42:00,120.033,120.051,120.03,120.045,465399997.0
2005-12-01 13:43:00,120.051,120.051,120.028,120.029,83000001.0
2005-12-01 13:44:00,120.027,120.035,120.027,120.03,322300003.0
2005-12-01 13:45:00,120.033,120.051,120.033,120.04,259199997.0
2005-12-01 13:46:00,120.035,120.037,120.021,120.021,360600009.0
2005-12-01 13:47:00,120.028,120.043,120.023,120.043,239999997.0
2005-12-01 13:48:00,120.047,120.053,120.042,120.053,173100001.0
2005-12-01 13:49:00,120.052,120.058,120.04,120.048,263600006.0
2005-12-01 13:50:00,120.051,120.051,120.029,120.029,292900004.0
2005-12-01 13:51:00,120.031,120.041,120.031,120.037,187000002.0
2005-12-01 13:52:00,120.032,120.082,120.032,120.082,300499997.0
2005-12-01 13:53:00,120.099,120.126,120.097,120.111,336200002.0
2005-12-01 13:54:00,120.115,120.129,120.113,120.12,367699999.0
2005-12-01 13:55:00,120.118,120.132,120.118,120.132,187000001.0
2005-12-01 13:56:00,120.134,120.168,120.13,120.168,220800001.0
2005-12-01 13:57:00,120.17,120.19,120.166,120.176,96099998.0
2005-12-01 13:58:00,120.166,120.166,120.155,120.164,282499998.0
2005-12-01 13:59:00,120.17,120.188,120.168,120.168,222000001.0
2005-12-01 14:00:00,120.166,120.178,120.16,120.173,282300003.0
2005-12-01 14:01:00,120.174,120.183,120.156,120.159,296900000.0
2005-12-01 14:02:00,120.173,120.188,120.169,120.174,112799999.0
2005-12-01 14:03:00,120.177,120.183,120.174,120.175,272899999.0
2005-12-01 14:04:00,120.179,120.183,120.172,120.179,243200000.0
2005-12-01 14:05:00,120.177,120.181,120.17,120.173,163600000.0
2005-12-01 14:06:00,120.171,120.171,120.158,120.165,218899999.0
2005-12-01 14:07:00,120.161,120.161,120.141,120.141,237299998.0
2005-12-01 14:08:00,120.143,120.145,120.122,120.14,254999994.0
2005-12-01 14:09:00,120.13,120.149,120.129,120.149,134299999.0
2005-12-01 14:10:00,120.167,120.169,120.147,120.149,238300000.0
2005-12-01 14:11:00,120.147,120.147,120.134,120.134,144200003.0
2005-12-01 14:12:00,120.127,120.136,120.127,120.135,137299999.0
2005-12-01 14:13:00,120.14,120.156,120.14,120.155,211700003.0
2005-12-01 14:14:00,120.16,120.16,120.142,120.142,296799998.0
2005-12-01 14:15:00,120.143,120.143,120.134,120.138,235600001.0
2005-12-01 14:16:00,120.132,120.14,120.128,120.128,210500006.0
2005-12-01 14:17:00,120.119,120.121,120.115,120.118,255500000.0
2005-12-01 14:18:00,120.11,120.115,120.11,120.11,239700002.0
2005-12-01 14:19:00,120.117,120.12,120.109,120.109,151700002.0
2005-12-01 14:20:00,120.108,120.113,120.104,120.108,194799995.0
2005-12-01 14:21:00,120.118,120.12,120.106,120.108,249200002.0
2005-12-01 14:22:00,120.114,120.114,120.097,120.097,109600000.0
2005-12-01 14:23:00,120.108,120.115,120.106,120.111,325800001.0
2005-12-01 14:24:00,120.115,120.115,120.105,120.105,271200000.0
2005-12-01 14:25:00,120.107,120.12,120.107,120.11,135600003.0
2005-12-01 14:26:00,120.11,120.118,120.108,120.108,247800003.0
2005-12-01 14:27:00,120.112,120.125,120.107,120.11,72800001.0
2005-12-01 14:28:00,120.103,120.115,120.102,120.115,273300004.0
2005-12-01 14:29:00,120.115,120.115,120.11,120.115,148600000.0
2005-12-01 14:30:00,120.116,120.156,120.116,120.145,198799995.0
2005-12-01 14:31:00,120.147,120.155,120.144,120.155,204099999.0
2005-12-01 14:32:00,120.15,120.16,120.145,120.146,248000000.0
2005-12-01 14:33:00,120.13,120.131,120.128,120.131,129899994.0
2005-12-01 14:34:00,120.137,120.143,120.136,120.143,232700001.0
2005-12-01 14:35:00,120.14,120.145,120.14,120.14,256100005.0
2005-12-01 14:36:00,120.138,120.145,120.138,120.145,275399997.0
2005-12-01 14:37:00,120.15,120.159,120.15,120.157,159199998.0
2005-12-01 14:38:00,120.146,120.152,120.144,120.144,134199998.0
2005-12-01 14:39:00,120.138,120.138,120.119,120.119,227499993.0
2005-12-01 14:40:00,120.115,120.119,120.108,120.111,298400001.0
2005-12-01 14:41:00,120.11,120.123,120.11,120.123,226199997.0
2005-12-01 14:42:00,120.125,120.151,120.125,120.151,244700007.0
2005-12-01 14:43:00,120.145,120.152,120.125,120.125,387599995.0
2005-12-01 14:44:00,120.118,120.118,120.066,120.066,372700000.0
2005-12-01 14:45:00,120.059,120.099,120.051,120.068,284399997.0
2005-12-01 14:46:00,120.068,120.074,120.039,120.039,142199999.0
2005-12-01 14:47:00,120.031,120.067,120.031,120.06,275500000.0
2005-12-01 14:48:00,120.084,120.122,120.084,120.104,156399998.0
2005-12-01 14:49:00,120.095,120.113,120.093,120.112,173899999.0
2005-12-01 14:50:00,120.105,120.105,120.066,120.066,133100000.0
2005-12-01 14:51:00,120.06,120.06,120.037,120.047,261099999.0
2005-12-01 14:52:00,120.062,120.075,120.062,120.073,233000003.0
2005-12-01 14:53:00,120.071,120.083,120.057,120.083,289900003.0
2005-12-01 14:54:00,120.099,120.118,120.099,120.111,176400000.0
2005-12-01 14:55:00,120.1,120.103,120.086,120.102,234300004.0
2005-12-01 14:56:00,120.118,120.146,120.118,120.146,272600003.0
2005-12-01 14:57:00,120.147,120.147,120.135,120.14,235499997.0
2005-12-01 14:58:00,120.131,120.131,120.115,120.127,179700004.0
2005-12-01 14:59:00,120.133,120.162,120.131,120.157,159500001.0
2005-12-01 15:00:00,120.163,120.165,120.144,120.144,134200003.0
2005-12-01 15:01:00,120.158,120.16,120.137,120.139,313800001.0
2005-12-01 15:02:00,120.142,120.148,120.135,120.135,223500006.0
2005-12-01 15:03:00,120.14,120.149,120.14,120.145,189300000.0
2005-12-01 15:04:00,120.15,120.159,120.15,120.15,275500001.0
2005-12-01 15:05:00,120.157,120.181,120.157,120.181,161999996.0
2005-12-01 15:06:00,120.179,120.19,120.16,120.165,66699999.0
2005-12-01 15:07:00,120.148,120.174,120.148,120.169,240599997.0
2005-12-01 15:08:00,120.167,120.18,120.165,120.176,109100000.0
2005-12-01 15:09:00,120.175,120.186,120.168,120.182,259899997.0
2005-12-01 15:10:00,120.18,120.206,120.176,120.192,286299997.0
2005-12-01 15:11:00,120.18,120.18,120.16,120.174,422100007.0
2005-12-01 15:12:00,120.18,120.18,120.167,120.167,165100001.0
2005-12-01 15:13:00,120.172,120.172,120.149,120.149,323500005.0
2005-12-01 15:14:00,120.158,120.181,120.154,120.181,387800006.0
2005-12-01 15:15:00,120.176,120.2,120.176,120.2,241200001.0
2005-12-01 15:16:00,120.224,120.234,120.224,120.234,58799999.0
2005-12-01 15:17:00,120.237,120.259,120.237,120.25,227099994.0
2005-12-01 15:18:00,120.242,120.242,120.225,120.24,321400004.0
2005-12-01 15:19:00,120.252,120.276,120.252,120.263,285000004.0
2005-12-01 15:20:00,120.269,120.282,120.266,120.275,283700007.0
2005-12-01 15:21:00,120.268,120.268,120.219,120.219,355900004.0
2005-12-01 15:22:00,120.226,120.247,120.226,120.24,98600001.0
2005-12-01 15:23:00,120.24,120.25,120.222,120.222,207700003.0
2005-12-01 15:24:00,120.223,120.23,120.212,120.212,378499997.0
2005-12-01 15:25:00,120.205,120.205,120.18,120.18,97800002.0
2005-12-01 15:26:00,120.185,120.206,120.185,120.205,263099994.0
2005-12-01 15:27:00,120.206,120.213,120.203,120.213,190399998.0
2005-12-01 15:28:00,120.218,120.221,120.212,120.212,164699999.0
2005-12-01 15:29:00,120.201,120.201,120.179,120.179,211200003.0
2005-12-01 15:30:00,120.18,120.201,120.176,120.193,105700000.0
2005-12-01 15:31:00,120.183,120.183,120.151,120.17,55500002.0
2005-12-01 15:32:00,120.173,120.196,120.162,120.162,225299995.0
2005-12-01 15:33:00,120.165,120.187,120.165,120.185,189500005.0
2005-12-01 15:34:00,120.18,120.18,120.164,120.167,204200000.0
2005-12-01 15:35:00,120.167,120.173,120.167,120.171,137600003.0
2005-12-01 15:36:00,120.165,120.165,120.146,120.164,229099998.0
2005-12-01 15:37:00,120.169,120.183,120.145,120.183,210799998.0
2005-12-01 15:38:00,120.185,120.185,120.158,120.166,161500001.0
2005-12-01 15:39:00,120.152,120.158,120.148,120.151,256199996.0
2005-12-01 15:40:00,120.15,120.158,120.146,120.155,294000001.0
2005-12-01 15:41:00,120.16,120.164,120.16,120.161,260600000.0
2005-12-01 15:42:00,120.16,120.185,120.159,120.159,443599991.0
2005-12-01 15:43:00,120.161,120.19,120.154,120.188,206400005.0
2005-12-01 15:44:00,120.186,120.186,120.154,120.154,192599998.0
2005-12-01 15:45:00,120.16,120.174,120.16,120.162,97400001.0
2005-12-01 15:46:00,120.17,120.172,120.145,120.166,287699995.0
2005-12-01 15:47:00,120.172,120.18,120.166,120.171,392999996.0
2005-12-01 15:48:00,120.179,120.216,120.179,120.186,270700001.0
2005-12-01 15:49:00,120.175,120.226,120.175,120.226,163200001.0
2005-12-01 15:50:00,120.237,120.24,120.215,120.23,378000004.0
2005-12-01 15:51:00,120.238,120.24,120.211,120.211,123700003.0
2005-12-01 15:52:00,120.193,120.193,120.168,120.181,123200002.0
2005-12-01 15:53:00,120.183,120.184,120.176,120.181,252900000.0
2005-12-01 15:54:00,120.178,120.179,120.162,120.173,356300001.0
2005-12-01 15:55:00,120.176,120.186,120.165,120.169,109100000.0
2005-12-01 15:56:00,120.168,120.172,120.155,120.162,169400006.0
2005-12-01 15:57:00,120.14,120.157,120.138,120.157,229800001.0
2005-12-01 15:58:00,120.145,120.145,120.097,120.097,121999999.0
2005-12-01 15:59:00,120.103,120.115,120.103,120.115,102499998.0
2005-12-01 16:00:00,120.14,120.176,120.14,120.147,155399999.0
2005-12-01 16:01:00,120.147,120.15,120.125,120.125,143800005.0
2005-12-01 16:02:00,120.128,120.129,120.119,120.121,129900001.0
2005-12-01 16:03:00,120.128,120.129,120.096,120.114,196299997.0
2005-12-01 16:04:00,120.119,120.141,120.119,120.121,235799999.0
2005-12-01 16:05:00,120.116,120.128,120.106,120.128,257800003.0
2005-12-01 16:06:00,120.132,120.132,120.112,120.117,235800002.0
2005-12-01 16:07:00,120.123,120.147,120.123,120.146,173999999.0
2005-12-01 16:08:00,120.148,120.149,120.133,120.148,203100001.0
2005-12-01 16:09:00,120.15,120.158,120.14,120.14,257800003.0
2005-12-01 16:10:00,120.147,120.148,120.133,120.133,238499996.0
2005-12-01 16:11:00,120.142,120.143,120.134,120.143,118299999.0
2005-12-01 16:12:00,120.147,120.147,120.118,120.14,246000001.0
2005-12-01 16:13:00,120.153,120.188,120.153,120.186,201900002.0
2005-12-01 16:14:00,120.187,120.188,120.161,120.161,145399997.0
2005-12-01 16:15:00,120.162,120.179,120.162,120.176,104400001.0
2005-12-01 16:16:00,120.173,120.217,120.164,120.217,339700001.0
2005-12-01 16:17:00,120.216,120.216,120.193,120.197,262000003.0
2005-12-01 16:18:00,120.207,120.219,120.207,120.215,171800001.0
2005-12-01 16:19:00,120.22,120.22,120.206,120.206,91399999.0
2005-12-01 16:20:00,120.22,120.239,120.22,120.224,294999994.0
2005-12-01 16:21:00,120.228,120.241,120.227,120.234,272999999.0
2005-12-01 16:22:00,120.234,120.237,120.228,120.228,373700005.0
2005-12-01 16:23:00,120.218,120.223,120.212,120.223,188099997.0
2005-12-01 16:24:00,120.22,120.251,120.22,120.248,191599998.0
2005-12-01 16:25:00,120.255,120.275,120.255,120.275,67899999.0
2005-12-01 16:26:00,120.281,120.305,120.281,120.282,273799995.0
2005-12-01 16:27:00,120.273,120.28,120.265,120.271,428000006.0
2005-12-01 16:28:00,120.277,120.277,120.264,120.268,119899997.0
2005-12-01 16:29:00,120.282,120.282,120.281,120.281,92700003.0
2005-12-01 16:30:00,120.286,120.298,120.286,120.298,206000001.0
2005-12-01 16:31:00,120.295,120.297,120.284,120.293,95000000.0
2005-12-01 16:32:00,120.283,120.288,120.274,120.285,310100002.0
2005-12-01 16:33:00,120.288,120.309,120.288,120.309,190400002.0
2005-12-01 16:34:00,120.302,120.302,120.282,120.282,88900000.0
2005-12-01 16:35:00,120.282,120.288,120.279,120.28,359699997.0
2005-12-01 16:36:00,120.281,120.281,120.27,120.27,162600001.0
2005-12-01 16:37:00,120.268,120.27,120.254,120.254,323200004.0
2005-12-01 16:38:00,120.255,120.255,120.25,120.255,142599998.0
2005-12-01 16:39:00,120.256,120.261,120.234,120.234,276499996.0
2005-12-01 16:40:00,120.226,120.238,120.225,120.225,219300006.0
2005-12-01 16:41:00,120.22,120.22,120.196,120.213,210900001.0
2005-12-01 16:42:00,120.21,120.229,120.195,120.229,244000000.0
2005-12-01 16:43:00,120.235,120.245,120.205,120.205,385899997.0
2005-12-01 16:44:00,120.2,120.21,120.193,120.193,190800002.0
2005-12-01 16:45:00,120.198,120.21,120.196,120.21,267700001.0
2005-12-01 16:46:00,120.215,120.24,120.215,120.24,187900001.0
2005-12-01 16:47:00,120.247,120.263,120.244,120.263,327399998.0
2005-12-01 16:48:00,120.267,120.267,120.246,120.25,286699997.0
2005-12-01 16:49:00,120.252,120.269,120.252,120.269,266400002.0
2005-12-01 16:50:00,120.28,120.305,120.28,120.29,183399999.0
2005-12-01 16:51:00,120.3,120.306,120.288,120.305,322000003.0
2005-12-01 16:52:00,120.296,120.311,120.293,120.311,322400006.0
2005-12-01 16:53:00,120.307,120.307,120.3,120.3,76000002.0
2005-12-01 16:54:00,120.31,120.312,120.298,120.311,260000005.0
2005-12-01 16:55:00,120.308,120.322,120.308,120.322,150400000.0
2005-12-01 16:56:00,120.332,120.348,120.332,120.337,177900004.0
2005-12-01 16:57:00,120.338,120.352,120.331,120.331,226599996.0
2005-12-01 16:58:00,120.333,120.333,120.32,120.326,512000011.0
2005-12-01 16:59:00,120.327,120.327,120.311,120.316,252200005.0
2005-12-01 17:00:00,120.31,120.316,120.298,120.308,355399996.0
2005-12-01 17:01:00,120.297,120.313,120.294,120.3,374800000.0
2005-12-01 17:02:00,120.307,120.309,120.299,120.3,129100000.0
2005-12-01 17:03:00,120.294,120.304,120.293,120.293,136100000.0
2005-12-01 17:04:00,120.3,120.301,120.296,120.3,207300000.0
2005-12-01 17:05:00,120.307,120.321,120.307,120.308,46599999.0
2005-12-01 17:06:00,120.312,120.322,120.303,120.305,263199999.0
2005-12-01 17:07:00,120.303,120.303,120.289,120.289,141299999.0
2005-12-01 17:08:00,120.283,120.29,120.283,120.289,82899998.0
2005-12-01 17:09:00,120.286,120.293,120.283,120.286,215200005.0
2005-12-01 17:10:00,120.298,120.316,120.296,120.312,341699997.0
2005-12-01 17:11:00,120.315,120.327,120.315,120.327,223099998.0
2005-12-01 17:12:00,120.331,120.346,120.325,120.346,228999993.0
2005-12-01 17:13:00,120.357,120.359,120.343,120.353,277299996.0
2005-12-01 17:14:00,120.343,120.343,120.326,120.335,217600001.0
2005-12-01 17:15:00,120.335,120.339,120.318,120.327,351400000.0
2005-12-01 17:16:00,120.323,120.361,120.323,120.361,209900004.0
2005-12-01 17:17:00,120.368,120.38,120.368,120.369,231100000.0
2005-12-01 17:18:00,120.362,120.401,120.356,120.401,79200001.0
2005-12-01 17:19:00,120.407,120.407,120.385,120.385,402600003.0
2005-12-01 17:20:00,120.392,120.392,120.373,120.378,298100001.0
2005-12-01 17:21:00,120.375,120.389,120.375,120.387,153400000.0
2005-12-01 17:22:00,120.39,120.4,120.386,120.4,138300001.0
2005-12-01 17:23:00,120.403,120.417,120.403,120.411,178499999.0
2005-12-01 17:24:00,120.412,120.412,120.401,120.408,160099999.0
2005-12-01 17:25:00,120.411,120.411,120.406,120.406,129100002.0
2005-12-01 17:26:00,120.405,120.43,120.405,120.427,112699997.0
2005-12-01 17:27:00,120.421,120.421,120.401,120.401,145199997.0
2005-12-01 17:28:00,120.414,120.417,120.397,120.399,328600001.0
2005-12-01 17:29:00,120.384,120.388,120.37,120.376,194100003.0
2005-12-01 17:30:00,120.37,120.384,120.357,120.384,220299998.0
2005-12-01 17:31:00,120.393,120.405,120.39,120.393,360699996.0
2005-12-01 17:32:00,120.392,120.392,120.379,120.392,132800000.0
2005-12-01 17:33:00,120.388,120.393,120.385,120.393,346100001.0
2005-12-01 17:34:00,120.395,120.397,120.381,120.391,215200001.0
2005-12-01 17:35:00,120.397,120.397,120.346,120.346,140199999.0
2005-12-01 17:36:00,120.352,120.37,120.328,120.332,164300002.0
2005-12-01 17:37:00,120.33,120.368,120.33,120.368,289600005.0
2005-12-01 17:38:00,120.372,120.381,120.364,120.381,187300001.0
2005-12-01 17:39:00,120.391,120.404,120.391,120.404,67100000.0
2005-12-01 17:40:00,120.405,120.405,120.395,120.403,222499999.0
2005-12-01 17:41:00,120.397,120.399,120.385,120.39,261700000.0
2005-12-01 17:42:00,120.395,120.407,120.395,120.407,276900001.0
2005-12-01 17:43:00,120.403,120.416,120.403,120.403,118200002.0
2005-12-01 17:44:00,120.417,120.425,120.413,120.424,134300000.0
2005-12-01 17:45:00,120.422,120.432,120.419,120.419,295099998.0
2005-12-01 17:46:00,120.417,120.441,120.417,120.441,85800003.0
2005-12-01 17:47:00,120.43,120.456,120.426,120.452,251700001.0
2005-12-01 17:48:00,120.457,120.457,120.447,120.449,133199997.0
2005-12-01 17:49:00,120.45,120.455,120.445,120.445,304600003.0
2005-12-01 17:50:00,120.442,120.442,120.422,120.422,227199997.0
2005-12-01 17:51:00,120.421,120.428,120.415,120.415,343200005.0
2005-12-01 17:52:00,120.426,120.447,120.422,120.422,317100000.0
2005-12-01 17:53:00,120.427,120.428,120.416,120.422,108900000.0
2005-12-01 17:54:00,120.427,120.44,120.427,120.437,228999998.0
2005-12-01 17:55:00,120.432,120.448,120.432,120.448,111600002.0
2005-12-01 17:56:00,120.453,120.453,120.441,120.452,192700000.0
2005-12-01 17:57:00,120.449,120.463,120.447,120.457,239799996.0
2005-12-01 17:58:00,120.456,120.458,120.442,120.447,309499998.0
2005-12-01 17:59:00,120.458,120.46,120.432,120.45,176900002.0
2005-12-01 18:00:00,120.443,120.444,120.427,120.435,192500004.0
2005-12-01 18:01:00,120.6,120.61,120.6,120.6,1838300005.0
2005-12-01 18:02:00,120.61,120.64,120.61,120.63,1838300005.0
2005-12-01 18:03:00,120.64,120.64,120.63,120.64,1838300005.0
2005-12-01 18:04:00,120.64,120.64,120.61,120.61,1838300005.0
2005-12-01 18:05:00,120.62,120.62,120.61,120.61,1838300005.0
2005-12-01 18:06:00,120.6,120.62,120.6,120.6,1838300005.0
2005-12-01 18:07:00,120.59,120.61,120.59,120.61,1838300005.0
2005-12-01 18:08:00,120.6,120.6,120.59,120.59,1838300005.0
2005-12-01 18:09:00,120.6,120.6,120.58,120.59,1838300005.0
2005-12-01 18:10:00,120.58,120.62,120.58,120.62,1838300005.0
2005-12-01 18:11:00,120.63,120.63,120.61,120.63,1838300005.0
2005-12-01 18:12:00,120.438,120.444,120.429,120.443,1838300005.0
2005-12-01 18:13:00,120.61,120.63,120.61,120.62,2023399988.0
2005-12-01 18:14:00,120.61,120.62,120.6,120.6,2023399988.0
2005-12-01 18:15:00,120.59,120.59,120.57,120.58,2023399988.0
2005-12-01 18:16:00,120.57,120.57,120.55,120.55,2023399988.0
2005-12-01 18:17:00,120.45,120.467,120.45,120.457,2023399988.0
2005-12-01 18:18:00,120.462,120.523,120.462,120.498,2001799989.0
2005-12-01 18:19:00,120.51,120.52,120.49,120.5,2097000000.0
2005-12-01 18:20:00,120.5,120.5,120.49,120.49,2097000000.0
2005-12-01 18:21:00,120.5,120.51,120.5,120.5,2097000000.0
2005-12-01 18:22:00,120.573,120.582,120.565,120.567,2097000000.0
2005-12-01 18:23:00,120.5,120.5,120.49,120.5,1982700002.0
2005-12-01 18:24:00,120.5,120.52,120.47,120.47,1982700002.0
2005-12-01 18:25:00,120.49,120.49,120.47,120.47,1982700002.0
2005-12-01 18:26:00,120.545,120.556,120.535,120.535,1982700002.0
2005-12-01 18:27:00,120.522,120.529,120.489,120.489,1597299995.0
2005-12-01 18:28:00,120.5,120.51,120.5,120.51,1978599990.0
2005-12-01 18:29:00,120.5,120.53,120.5,120.52,1978599990.0
2005-12-01 18:30:00,120.478,120.487,120.469,120.478,1978599990.0
2005-12-01 18:31:00,120.52,120.53,120.52,120.52,1912499997.0
2005-12-01 18:32:00,120.53,120.53,120.52,120.52,1912499997.0
2005-12-01 18:33:00,120.53,120.53,120.52,120.53,1912499997.0
2005-12-01 18:34:00,120.54,120.54,120.53,120.54,1912499997.0
2005-12-01 18:35:00,120.53,120.53,120.52,120.53,1912499997.0
2005-12-01 18:36:00,120.587,120.608,120.581,120.608,1912499997.0
2005-12-01 18:37:00,120.607,120.607,120.587,120.596,1370200003.0
2005-12-01 18:38:00,120.597,120.611,120.594,120.594,1436699988.0
2005-12-01 18:39:00,120.596,120.608,120.596,120.597,768399998.0
2005-12-01 18:40:00,120.6,120.618,120.6,120.614,1833799995.0
2005-12-01 18:41:00,120.621,120.664,120.621,120.63,1621200002.0
2005-12-01 18:42:00,120.629,120.662,120.629,120.656,2145300000.0
2005-12-01 18:43:00,120.663,120.7,120.663,120.675,1046200003.0
2005-12-01 18:44:00,120.672,120.682,120.668,120.668,524499991.0
2005-12-01 18:45:00,120.663,120.663,120.632,120.632,1467100000.0
2005-12-01 18:46:00,120.633,120.675,120.633,120.652,1619100003.0
2005-12-01 18:47:00,120.659,120.668,120.646,120.646,440500003.0
2005-12-01 18:48:00,120.653,120.655,120.647,120.65,845399989.0
2005-12-01 18:49:00,120.647,120.652,120.641,120.642,945399996.0
2005-12-01 18:50:00,120.646,120.668,120.646,120.65,2013600015.0
2005-12-01 18:51:00,120.643,120.65,120.617,120.617,1576399993.0
2005-12-01 18:52:00,120.616,120.616,120.602,120.602,1858399990.0
2005-12-01 18:53:00,120.605,120.616,120.592,120.592,1447000006.0
2005-12-01 18:54:00,120.583,120.583,120.556,120.565,1736100001.0
2005-12-01 18:55:00,120.561,120.573,120.558,120.56,1812700015.0
2005-12-01 18:56:00,120.569,120.589,120.569,120.577,316399997.0
2005-12-01 18:57:00,120.578,120.589,120.576,120.583,1048099991.0
2005-12-01 18:58:00,120.578,120.578,120.549,120.549,1696200005.0
2005-12-01 18:59:00,120.552,120.597,120.552,120.597,1642400004.0
2005-12-01 19:00:00,120.6,120.6,120.585,120.587,836099992.0
2005-12-01 19:01:00,120.591,120.592,120.577,120.592,872800003.0
2005-12-01 19:02:00,120.599,120.618,120.599,120.612,640799997.0
2005-12-01 19:03:00,120.625,120.628,120.614,120.617,1245499997.0
2005-12-01 19:04:00,120.615,120.625,120.61,120.612,919600000.0
2005-12-01 19:05:00,120.6,120.6,120.584,120.585,864499998.0
2005-12-01 19:06:00,120.588,120.602,120.588,120.595,1335799988.0
2005-12-01 19:07:00,120.5,120.5,120.5,120.5,1503300006.0
2005-12-01 19:08:00,120.594,120.598,120.574,120.574,1503300006.0
2005-12-01 19:09:00,120.569,120.582,120.568,120.57,678600005.0
2005-12-01 19:10:00,120.574,120.599,120.572,120.599,725700001.0
2005-12-01 19:11:00,120.604,120.608,120.601,120.608,570699996.0
2005-12-01 19:12:00,120.608,120.612,120.604,120.604,816600001.0
2005-12-01 19:13:00,120.601,120.606,120.598,120.606,541599997.0
2005-12-01 19:14:00,120.602,120.602,120.58,120.58,864500001.0
2005-12-01 19:15:00,120.577,120.582,120.553,120.553,1959599993.0
2005-12-01 19:16:00,120.552,120.559,120.538,120.539,870200006.0
2005-12-01 19:17:00,120.536,120.539,120.525,120.525,1050099992.0
2005-12-01 19:18:00,120.517,120.518,120.512,120.514,613099998.0
2005-12-01 19:19:00,120.507,120.507,120.482,120.483,1851600006.0
2005-12-01 19:20:00,120.477,120.484,120.47,120.472,617400002.0
2005-12-01 19:21:00,120.473,120.488,120.473,120.486,1167799996.0
2005-12-01 19:22:00,120.486,120.489,120.472,120.489,793599994.0
2005-12-01 19:23:00,120.52,120.55,120.51,120.55,1606800009.0
2005-12-01 19:24:00,120.487,120.5,120.471,120.471,1606800009.0
2005-12-01 19:25:00,120.465,120.481,120.462,120.47,1663899996.0
2005-12-01 19:27:00,120.473,120.484,120.471,120.484,1879299994.0
2005-12-01 19:28:00,120.478,120.501,120.478,120.492,1149100009.0
2005-12-01 19:29:00,120.495,120.512,120.488,120.512,567099998.0
2005-12-01 19:30:00,120.511,120.52,120.501,120.514,882799987.0
2005-12-01 19:31:00,120.515,120.515,120.507,120.507,1486199984.0
2005-12-01 19:32:00,120.51,120.523,120.507,120.507,1534500009.0
2005-12-01 19:33:00,120.506,120.515,120.504,120.515,1093400007.0
2005-12-01 19:34:00,120.517,120.523,120.512,120.523,1062200003.0
2005-12-01 19:35:00,120.523,120.523,120.512,120.517,1092200002.0
2005-12-01 19:36:00,120.506,120.523,120.506,120.523,626899997.0
2005-12-01 19:37:00,120.52,120.525,120.52,120.523,260600002.0
2005-12-01 19:38:00,120.525,120.525,120.52,120.52,886199992.0
2005-12-01 19:39:00,120.514,120.514,120.489,120.497,1314399987.0
2005-12-01 19:40:00,120.493,120.495,120.485,120.488,639700002.0
2005-12-01 19:41:00,120.49,120.495,120.49,120.495,1282200004.0
2005-12-01 19:42:00,120.493,120.493,120.477,120.488,742199998.0
2005-12-01 19:43:00,120.493,120.493,120.482,120.482,488399995.0
2005-12-01 19:44:00,120.483,120.484,120.467,120.467,696199997.0
2005-12-01 19:45:00,120.464,120.465,120.456,120.457,797299990.0
2005-12-01 19:46:00,120.454,120.454,120.441,120.449,1120999994.0
2005-12-01 19:47:00,120.449,120.454,120.444,120.45,512600005.0
2005-12-01 19:48:00,120.449,120.456,120.447,120.45,1577999995.0
2005-12-01 19:49:00,120.457,120.464,120.454,120.464,816899995.0
2005-12-01 19:50:00,120.464,120.464,120.453,120.455,761699995.0
2005-12-01 19:51:00,120.455,120.463,120.455,120.463,811000001.0
2005-12-01 19:52:00,120.462,120.465,120.454,120.463,720199995.0
2005-12-01 19:53:00,120.469,120.477,120.463,120.473,917600001.0
2005-12-01 19:54:00,120.472,120.472,120.455,120.455,1357700001.0
2005-12-01 19:55:00,120.452,120.472,120.452,120.465,587100005.0
2005-12-01 19:56:00,120.466,120.474,120.462,120.474,808399995.0
2005-12-01 19:57:00,120.48,120.499,120.48,120.495,553499999.0
2005-12-01 19:58:00,120.493,120.494,120.485,120.491,1234499999.0
2005-12-01 19:59:00,120.493,120.493,120.477,120.477,923200002.0
2005-12-01 20:00:00,120.475,120.481,120.445,120.445,274699998.0
2005-12-01 20:01:00,120.442,120.479,120.442,120.473,490700008.0
2005-12-01 20:02:00,120.472,120.5,120.472,120.493,1311799994.0
2005-12-01 20:03:00,120.495,120.495,120.49,120.495,834100018.0
2005-12-01 20:04:00,120.496,120.502,120.494,120.497,942500000.0
2005-12-01 20:05:00,120.488,120.494,120.476,120.479,799899998.0
2005-12-01 20:06:00,120.471,120.484,120.471,120.476,1801899999.0
2005-12-01 20:07:00,120.471,120.482,120.471,120.482,1002099999.0
2005-12-01 20:08:00,120.478,120.48,120.463,120.48,1063200003.0
2005-12-01 20:09:00,120.482,120.496,120.48,120.483,1078100000.0
2005-12-01 20:10:00,120.485,120.492,120.479,120.488,966000002.0
2005-12-01 20:11:00,120.488,120.497,120.484,120.495,1729800002.0
2005-12-01 20:12:00,120.44,120.44,120.43,120.44,878599996.0
2005-12-01 20:13:00,120.48,120.493,120.479,120.482,878599996.0
2005-12-01 20:14:00,120.489,120.495,120.483,120.494,1489800006.0
2005-12-01 20:15:00,120.494,120.501,120.474,120.489,1327099998.0
2005-12-01 20:16:00,120.491,120.502,120.491,120.497,1305000010.0
2005-12-01 20:17:00,120.499,120.531,120.499,120.513,551300002.0
2005-12-01 20:18:00,120.517,120.517,120.509,120.513,381099990.0
2005-12-01 20:19:00,120.515,120.515,120.51,120.515,1061100014.0
2005-12-01 20:20:00,120.517,120.523,120.51,120.51,942500004.0
2005-12-01 20:21:00,120.517,120.523,120.512,120.512,967400010.0
2005-12-01 20:22:00,120.51,120.515,120.507,120.507,1355800000.0
2005-12-01 20:23:00,120.509,120.54,120.506,120.54,761400000.0
2005-12-01 20:24:00,120.547,120.553,120.542,120.542,889700001.0
2005-12-01 20:25:00,120.544,120.545,120.535,120.539,973500003.0
2005-12-01 20:26:00,120.538,120.542,120.531,120.542,789899991.0
2005-12-01 20:27:00,120.545,120.552,120.538,120.552,1228099991.0
2005-12-01 20:28:00,120.555,120.566,120.538,120.55,2104699997.0
2005-12-01 20:29:00,120.43,120.43,120.43,120.43,914000003.0
2005-12-01 20:30:00,120.44,120.44,120.44,120.44,914000003.0
2005-12-01 20:32:00,120.45,120.45,120.45,120.45,914000003.0
2005-12-01 20:33:00,120.543,120.543,120.535,120.537,914000003.0
2005-12-01 20:34:00,120.536,120.544,120.534,120.544,368899997.0
2005-12-01 20:35:00,120.541,120.541,120.511,120.517,607400001.0
2005-12-01 20:36:00,120.514,120.521,120.491,120.521,418200001.0
2005-12-01 20:37:00,120.522,120.525,120.505,120.523,405500002.0
2005-12-01 20:38:00,120.523,120.542,120.499,120.499,1307500006.0
2005-12-01 20:39:00,120.492,120.492,120.477,120.477,951400001.0
2005-12-01 20:40:00,120.42,120.42,120.42,120.42,1228499993.0
2005-12-01 20:41:00,120.493,120.493,120.468,120.484,1228499993.0
2005-12-01 20:42:00,120.479,120.49,120.471,120.471,1273899998.0
2005-12-01 20:43:00,120.479,120.484,120.468,120.468,1223400000.0
2005-12-01 20:44:00,120.467,120.474,120.462,120.474,1453600016.0
2005-12-01 20:45:00,120.478,120.5,120.478,120.482,1092899995.0
2005-12-01 20:46:00,120.485,120.494,120.473,120.493,1405300000.0
2005-12-01 20:47:00,120.497,120.503,120.493,120.503,1769600013.0
2005-12-01 20:48:00,120.503,120.503,120.489,120.503,1496200008.0
2005-12-01 20:49:00,120.505,120.511,120.491,120.5,1304599992.0
2005-12-01 20:50:00,120.496,120.5,120.483,120.483,1743700002.0
2005-12-01 20:51:00,120.48,120.492,120.48,120.492,619099994.0
2005-12-01 20:52:00,120.497,120.502,120.497,120.497,367599998.0
2005-12-01 20:53:00,120.497,120.504,120.492,120.497,1236999999.0
2005-12-01 20:54:00,120.495,120.498,120.493,120.497,578600005.0
2005-12-01 20:55:00,120.495,120.495,120.48,120.488,1914899999.0
2005-12-01 20:56:00,120.493,120.497,120.469,120.478,718300003.0
2005-12-01 20:57:00,120.473,120.473,120.455,120.457,1475499997.0
2005-12-01 20:58:00,120.43,120.43,120.42,120.43,977300007.0
2005-12-01 20:59:00,120.44,120.45,120.43,120.44,977300007.0
2005-12-01 21:00:00,120.47,120.49,120.43,120.43,977300007.0
2005-12-01 21:01:00,120.445,120.445,120.44,120.44,977300007.0
2005-12-01 21:02:00,120.433,120.436,120.406,120.406,1015299992.0
2005-12-01 21:03:00,120.412,120.431,120.412,120.418,1002500002.0
2005-12-01 21:04:00,120.421,120.432,120.421,120.432,497199998.0
2005-12-01 21:05:00,120.432,120.435,120.424,120.435,733500003.0
2005-12-01 21:06:00,120.431,120.435,120.423,120.429,853700003.0
2005-12-01 21:07:00,120.432,120.433,120.423,120.426,1467100003.0
2005-12-01 21:08:00,120.417,120.423,120.409,120.417,656800003.0
2005-12-01 21:09:00,120.41,120.423,120.41,120.423,371199992.0
2005-12-01 21:10:00,120.422,120.422,120.405,120.417,585699999.0
2005-12-01 21:11:00,120.419,120.419,120.411,120.411,110200002.0
2005-12-01 21:12:00,120.409,120.425,120.409,120.42,578500005.0
2005-12-01 21:13:00,120.414,120.425,120.41,120.412,599599994.0
2005-12-01 21:14:00,120.412,120.412,120.375,120.375,1772099998.0
2005-12-01 21:15:00,120.372,120.388,120.372,120.388,1899400017.0
2005-12-01 21:16:00,120.387,120.404,120.383,120.399,1006799996.0
2005-12-01 21:17:00,120.407,120.451,120.407,120.444,2065900012.0
2005-12-01 21:18:00,120.455,120.461,120.449,120.456,1138399996.0
2005-12-01 21:19:00,120.461,120.464,120.455,120.464,1191199998.0
2005-12-01 21:20:00,120.465,120.468,120.457,120.465,1349399996.0
2005-12-01 21:21:00,120.462,120.462,120.443,120.449,1237600009.0
2005-12-01 21:22:00,120.452,120.461,120.447,120.461,1980999989.0
2005-12-01 21:23:00,120.462,120.462,120.435,120.447,930600002.0
2005-12-01 21:24:00,120.443,120.443,120.43,120.43,1599200019.0
2005-12-01 21:25:00,120.429,120.432,120.419,120.421,1315299999.0
2005-12-01 21:26:00,120.42,120.425,120.417,120.42,1129999996.0
2005-12-01 21:27:00,120.419,120.424,120.412,120.424,1061400007.0
2005-12-01 21:28:00,120.418,120.422,120.41,120.42,238599996.0
2005-12-01 21:29:00,120.422,120.422,120.407,120.407,756299992.0
2005-12-01 21:30:00,120.412,120.424,120.412,120.419,853400000.0
2005-12-01 21:31:00,120.42,120.425,120.417,120.417,248800005.0
2005-12-01 21:32:00,120.428,120.435,120.428,120.435,931400014.0
2005-12-01 21:33:00,120.432,120.438,120.432,120.435,519399996.0
2005-12-01 21:34:00,120.437,120.452,120.432,120.432,633900002.0
2005-12-01 21:35:00,120.436,120.443,120.432,120.432,339000006.0
2005-12-01 21:36:00,120.43,120.435,120.427,120.427,379399994.0
2005-12-01 21:37:00,120.427,120.427,120.411,120.411,482699996.0
2005-12-01 21:38:00,120.414,120.417,120.411,120.416,219700000.0
2005-12-01 21:39:00,120.418,120.418,120.407,120.407,385799999.0
2005-12-01 21:40:00,120.404,120.409,120.393,120.393,481100002.0
2005-12-01 21:41:00,120.393,120.399,120.391,120.399,787199993.0
2005-12-01 21:42:00,120.399,120.407,120.392,120.402,1079299989.0
2005-12-01 21:43:00,120.407,120.426,120.407,120.425,555200002.0
2005-12-01 21:44:00,120.435,120.435,120.421,120.426,1634500015.0
2005-12-01 21:45:00,120.427,120.436,120.425,120.431,752100004.0
2005-12-01 21:46:00,120.43,120.442,120.43,120.435,804100002.0
2005-12-01 21:47:00,120.429,120.43,120.422,120.429,533499996.0
2005-12-01 21:48:00,120.432,120.444,120.431,120.435,793600000.0
2005-12-01 21:49:00,120.437,120.445,120.435,120.445,421099999.0
2005-12-01 21:50:00,120.445,120.447,120.442,120.445,227299998.0
2005-12-01 21:51:00,120.446,120.454,120.444,120.447,404500008.0
2005-12-01 21:52:00,120.445,120.445,120.442,120.445,177599998.0
2005-12-01 21:53:00,120.442,120.442,120.425,120.435,506299997.0
2005-12-01 21:54:00,120.431,120.431,120.416,120.417,632199997.0
2005-12-01 21:55:00,120.411,120.427,120.408,120.415,296899998.0
2005-12-01 21:56:00,120.413,120.413,120.401,120.403,494700003.0
2005-12-01 21:57:00,120.405,120.405,120.397,120.397,212100000.0
2005-12-01 21:58:00,120.4,120.41,120.4,120.407,109300000.0
2005-12-01 21:59:00,120.408,120.429,120.407,120.418,551899994.0
2005-12-01 22:00:00,120.411,120.456,120.411,120.413,864799999.0
2005-12-01 22:01:00,120.409,120.419,120.396,120.415,1177600003.0
2005-12-01 22:02:00,120.407,120.407,120.395,120.4,811200003.0
2005-12-01 22:03:00,120.4,120.413,120.4,120.402,402899993.0
2005-12-01 22:04:00,120.402,120.411,120.399,120.408,835200001.0
2005-12-01 22:05:00,120.415,120.432,120.415,120.432,192000007.0
2005-12-01 22:06:00,120.43,120.43,120.43,120.43,88599999.0
2005-12-01 22:07:00,120.43,120.434,120.427,120.428,445299997.0
2005-12-01 22:08:00,120.42,120.434,120.42,120.425,274299995.0
2005-12-01 22:09:00,120.435,120.435,120.43,120.43,243100003.0
2005-12-01 22:10:00,120.438,120.445,120.435,120.438,248399997.0
2005-12-01 22:11:00,120.425,120.442,120.425,120.442,537999999.0
2005-12-01 22:12:00,120.445,120.445,120.44,120.44,220399998.0
2005-12-01 22:13:00,120.443,120.455,120.442,120.442,478599998.0
2005-12-01 22:14:00,120.44,120.445,120.435,120.435,260700003.0
2005-12-01 22:15:00,120.441,120.454,120.44,120.454,217500000.0
2005-12-01 22:16:00,120.455,120.455,120.445,120.445,782500006.0
2005-12-01 22:17:00,120.45,120.462,120.45,120.452,303699999.0
2005-12-01 22:18:00,120.451,120.46,120.451,120.458,328099999.0
2005-12-01 22:19:00,120.459,120.465,120.447,120.447,220100003.0
2005-12-01 22:20:00,120.445,120.445,120.442,120.443,208200002.0
2005-12-01 22:21:00,120.447,120.454,120.44,120.454,211299996.0
2005-12-01 22:22:00,120.457,120.464,120.457,120.464,281500005.0
2005-12-01 22:23:00,120.463,120.463,120.452,120.452,154100004.0
2005-12-01 22:24:00,120.452,120.452,120.437,120.438,309699999.0
2005-12-01 22:25:00,120.443,120.443,120.434,120.443,343500003.0
2005-12-01 22:26:00,120.435,120.435,120.417,120.43,214599999.0
2005-12-01 22:27:00,120.435,120.441,120.425,120.428,1006099991.0
2005-12-01 22:28:00,120.426,120.433,120.423,120.433,223400004.0
2005-12-01 22:29:00,120.428,120.428,120.418,120.42,258999997.0
2005-12-01 22:30:00,120.429,120.429,120.421,120.426,256899998.0
2005-12-01 22:31:00,120.432,120.435,120.427,120.429,168000000.0
2005-12-01 22:32:00,120.432,120.45,120.426,120.441,501700004.0
2005-12-01 22:33:00,120.442,120.442,120.43,120.43,802900005.0
2005-12-01 22:34:00,120.423,120.426,120.412,120.415,797999999.0
2005-12-01 22:35:00,120.421,120.428,120.416,120.427,195100000.0
2005-12-01 22:36:00,120.425,120.427,120.409,120.412,549700002.0
2005-12-01 22:37:00,120.406,120.408,120.4,120.408,262000005.0
2005-12-01 22:38:00,120.418,120.418,120.398,120.398,242600003.0
2005-12-01 22:39:00,120.395,120.405,120.395,120.402,226100000.0
2005-12-01 22:40:00,120.402,120.413,120.402,120.403,647000001.0
2005-12-01 22:41:00,120.412,120.423,120.412,120.423,236700000.0
2005-12-01 22:42:00,120.42,120.425,120.42,120.42,241399999.0
2005-12-01 22:43:00,120.418,120.425,120.415,120.418,295499999.0
2005-12-01 22:44:00,120.423,120.436,120.423,120.43,239099997.0
2005-12-01 22:45:00,120.438,120.445,120.433,120.438,322200001.0
2005-12-01 22:46:00,120.441,120.451,120.437,120.437,318300003.0
2005-12-01 22:47:00,120.448,120.456,120.441,120.447,310600003.0
2005-12-01 22:48:00,120.451,120.458,120.445,120.448,408199999.0
2005-12-01 22:49:00,120.455,120.455,120.438,120.448,374799999.0
2005-12-01 22:50:00,120.445,120.456,120.44,120.44,529100001.0
2005-12-01 22:51:00,120.45,120.455,120.445,120.445,304899998.0
2005-12-01 22:52:00,120.444,120.457,120.435,120.441,244100000.0
2005-12-01 22:53:00,120.452,120.461,120.448,120.46,303700000.0
2005-12-01 22:54:00,120.465,120.47,120.46,120.47,257600004.0
2005-12-01 22:55:00,120.475,120.475,120.47,120.47,457900005.0
2005-12-01 22:56:00,120.471,120.481,120.465,120.465,366199998.0
2005-12-01 22:57:00,120.468,120.478,120.467,120.467,468099998.0
2005-12-01 22:58:00,120.46,120.465,120.433,120.44,227600006.0
2005-12-01 22:59:00,120.416,120.416,120.402,120.41,471199997.0
2005-12-01 23:00:00,120.417,120.435,120.417,120.429,489000002.0
2005-12-01 23:01:00,120.44,120.444,120.439,120.442,158699997.0
2005-12-01 23:02:00,120.45,120.467,120.45,120.466,234699996.0
2005-12-01 23:03:00,120.467,120.47,120.461,120.461,196299998.0
2005-12-01 23:04:00,120.467,120.474,120.459,120.459,242300000.0
2005-12-01 23:05:00,120.463,120.471,120.463,120.467,246499999.0
2005-12-01 23:06:00,120.475,120.475,120.467,120.467,99700000.0
2005-12-01 23:07:00,120.465,120.469,120.46,120.46,193700000.0
2005-12-01 23:08:00,120.458,120.461,120.449,120.449,261700001.0
2005-12-01 23:09:00,120.456,120.461,120.453,120.453,173900002.0
2005-12-01 23:10:00,120.45,120.46,120.45,120.45,105000001.0
2005-12-01 23:11:00,120.457,120.464,120.456,120.459,153500000.0
2005-12-01 23:12:00,120.461,120.479,120.461,120.477,194799998.0
2005-12-01 23:13:00,120.49,120.498,120.48,120.48,302899999.0
2005-12-01 23:14:00,120.477,120.485,120.477,120.48,164699999.0
2005-12-01 23:15:00,120.487,120.487,120.481,120.485,277700001.0
2005-12-01 23:16:00,120.479,120.491,120.479,120.486,196899999.0
2005-12-01 23:17:00,120.488,120.492,120.484,120.484,139500000.0
2005-12-01 23:18:00,120.49,120.495,120.48,120.481,233800004.0
2005-12-01 23:19:00,120.484,120.501,120.483,120.485,185400004.0
2005-12-01 23:20:00,120.491,120.5,120.49,120.5,235400001.0
2005-12-01 23:21:00,120.507,120.526,120.507,120.526,342700001.0
2005-12-01 23:22:00,120.527,120.528,120.518,120.526,317000003.0
2005-12-01 23:23:00,120.53,120.53,120.519,120.525,97399999.0
2005-12-01 23:24:00,120.523,120.553,120.523,120.553,205300001.0
2005-12-01 23:25:00,120.567,120.57,120.552,120.564,256299997.0
2005-12-01 23:26:00,120.565,120.581,120.557,120.581,307499992.0
2005-12-01 23:27:00,120.587,120.587,120.558,120.559,283499998.0
2005-12-01 23:28:00,120.562,120.566,120.538,120.545,125799999.0
2005-12-01 23:29:00,120.548,120.548,120.533,120.537,131900000.0
2005-12-01 23:30:00,120.553,120.575,120.553,120.575,140299999.0
2005-12-01 23:31:00,120.582,120.589,120.563,120.589,198699999.0
2005-12-01 23:32:00,120.586,120.601,120.581,120.601,240900001.0
2005-12-01 23:33:00,120.607,120.609,120.6,120.603,161299999.0
2005-12-01 23:34:00,120.609,120.619,120.609,120.619,183899996.0
2005-12-01 23:35:00,120.618,120.63,120.618,120.618,325700012.0
2005-12-01 23:36:00,120.616,120.616,120.602,120.61,259900000.0
2005-12-01 23:37:00,120.612,120.621,120.604,120.621,291300001.0
2005-12-01 23:38:00,120.618,120.624,120.613,120.613,292699999.0
2005-12-01 23:39:00,120.609,120.613,120.604,120.613,143299998.0
2005-12-01 23:40:00,120.61,120.615,120.605,120.608,246299999.0
2005-12-01 23:41:00,120.605,120.614,120.599,120.614,292699996.0
2005-12-01 23:42:00,120.613,120.619,120.606,120.61,183299994.0
2005-12-01 23:43:00,120.597,120.608,120.597,120.605,357899995.0
2005-12-01 23:44:00,120.6,120.607,120.6,120.6,305500000.0
2005-12-01 23:45:00,120.605,120.605,120.597,120.597,336400006.0
2005-12-01 23:46:00,120.607,120.612,120.602,120.602,176400002.0
2005-12-01 23:47:00,120.599,120.607,120.599,120.605,209599999.0
2005-12-01 23:48:00,120.605,120.605,120.595,120.605,362000001.0
2005-12-01 23:49:00,120.608,120.615,120.606,120.61,330999996.0
2005-12-01 23:50:00,120.608,120.615,120.608,120.615,107599998.0
2005-12-01 23:51:00,120.609,120.611,120.603,120.603,151799999.0
2005-12-01 23:52:00,120.618,120.625,120.616,120.617,198100003.0
2005-12-01 23:53:00,120.62,120.62,120.61,120.61,219100000.0
2005-12-01 23:54:00,120.61,120.61,120.598,120.598,177999999.0
2005-12-01 23:55:00,120.598,120.633,120.592,120.633,107300002.0
2005-12-01 23:56:00,120.644,120.644,120.615,120.635,138900003.0
2005-12-01 23:57:00,120.637,120.64,120.615,120.615,269600000.0
2005-12-01 23:58:00,120.612,120.612,120.598,120.598,219000008.0
2005-12-01 23:59:00,120.605,120.605,120.595,120.595,221499996.0
2005-12-02 00:00:00,120.612,120.671,120.612,120.651,349600007.0
2005-12-02 00:01:00,120.64,120.665,120.63,120.655,308199997.0
2005-12-02 00:02:00,120.655,120.658,120.619,120.643,377699996.0
2005-12-02 00:03:00,120.655,120.667,120.644,120.656,192700002.0
2005-12-02 00:04:00,120.638,120.654,120.624,120.633,252100005.0
2005-12-02 00:05:00,120.615,120.624,120.6,120.624,311200002.0
2005-12-02 00:06:00,120.615,120.64,120.612,120.638,257700002.0
2005-12-02 00:07:00,120.622,120.633,120.604,120.611,248499998.0
2005-12-02 00:08:00,120.621,120.627,120.607,120.609,324699996.0
2005-12-02 00:09:00,120.6,120.625,120.594,120.625,283000001.0
2005-12-02 00:10:00,120.632,120.639,120.607,120.622,200299995.0
2005-12-02 00:11:00,120.605,120.628,120.599,120.612,389500010.0
2005-12-02 00:12:00,120.623,120.629,120.592,120.604,278199993.0
2005-12-02 00:13:00,120.607,120.616,120.592,120.602,386999999.0
2005-12-02 00:14:00,120.615,120.625,120.588,120.589,279800004.0
2005-12-02 00:15:00,120.599,120.603,120.579,120.585,437399993.0
2005-12-02 00:16:00,120.595,120.612,120.578,120.585,295900003.0
2005-12-02 00:17:00,120.572,120.602,120.572,120.591,246199997.0
2005-12-02 00:18:00,120.588,120.601,120.574,120.587,101400000.0
2005-12-02 00:19:00,120.578,120.618,120.576,120.598,237299998.0
2005-12-02 00:20:00,120.599,120.605,120.576,120.582,219400001.0
2005-12-02 00:21:00,120.59,120.603,120.564,120.573,283199996.0
2005-12-02 00:22:00,120.575,120.588,120.551,120.562,268200003.0
2005-12-02 00:23:00,120.578,120.578,120.522,120.543,298400001.0
2005-12-02 00:24:00,120.532,120.56,120.526,120.551,273800002.0
2005-12-02 00:25:00,120.53,120.548,120.517,120.531,345200006.0
2005-12-02 00:26:00,120.52,120.533,120.515,120.523,248699994.0
2005-12-02 00:27:00,120.532,120.539,120.507,120.529,199200003.0
2005-12-02 00:28:00,120.515,120.548,120.514,120.526,239700003.0
2005-12-02 00:29:00,120.54,120.54,120.509,120.527,182800003.0
2005-12-02 00:30:00,120.53,120.535,120.506,120.521,170900004.0
2005-12-02 00:31:00,120.508,120.531,120.495,120.518,228199997.0
2005-12-02 00:32:00,120.52,120.524,120.498,120.499,213299996.0
2005-12-02 00:33:00,120.51,120.537,120.501,120.535,253400004.0
2005-12-02 00:34:00,120.522,120.557,120.471,120.475,322400005.0
2005-12-02 00:35:00,120.476,120.483,120.476,120.483,263899999.0
2005-12-02 00:36:00,120.485,120.485,120.48,120.48,162799999.0
2005-12-02 00:37:00,120.482,120.482,120.461,120.463,173599997.0
2005-12-02 00:38:00,120.464,120.464,120.457,120.458,123099996.0
2005-12-02 00:39:00,120.464,120.474,120.462,120.474,303800002.0
2005-12-02 00:40:00,120.483,120.5,120.481,120.499,93600003.0
2005-12-02 00:41:00,120.503,120.503,120.497,120.497,202400002.0
2005-12-02 00:42:00,120.495,120.509,120.486,120.486,235200001.0
2005-12-02 00:43:00,120.487,120.493,120.483,120.489,378800000.0
2005-12-02 00:44:00,120.488,120.503,120.487,120.496,293099997.0
2005-12-02 00:45:00,120.507,120.509,120.502,120.502,137999998.0
2005-12-02 00:46:00,120.505,120.505,120.495,120.5,290200001.0
2005-12-02 00:47:00,120.508,120.511,120.506,120.507,129099998.0
2005-12-02 00:48:00,120.505,120.505,120.5,120.5,170500000.0
2005-12-02 00:49:00,120.497,120.505,120.497,120.505,189600002.0
2005-12-02 00:50:00,120.501,120.501,120.489,120.489,82199997.0
2005-12-02 00:51:00,120.488,120.495,120.485,120.485,157399997.0
2005-12-02 00:52:00,120.484,120.493,120.481,120.487,329899997.0
2005-12-02 00:53:00,120.49,120.495,120.487,120.495,203400001.0
2005-12-02 00:54:00,120.495,120.495,120.488,120.488,84400000.0
2005-12-02 00:55:00,120.489,120.493,120.482,120.487,276900003.0
2005-12-02 00:56:00,120.482,120.496,120.482,120.487,105300003.0
2005-12-02 00:57:00,120.48,120.487,120.475,120.48,195999997.0
2005-12-02 00:58:00,120.489,120.491,120.489,120.491,107000000.0
2005-12-02 00:59:00,120.49,120.49,120.479,120.48,78199999.0
2005-12-02 01:00:00,120.47,120.479,120.47,120.479,86800001.0
2005-12-02 01:01:00,120.482,120.482,120.468,120.473,161000000.0
2005-12-02 01:02:00,120.473,120.483,120.471,120.471,201200000.0
2005-12-02 01:03:00,120.47,120.482,120.463,120.482,249399999.0
2005-12-02 01:04:00,120.482,120.482,120.472,120.482,192999995.0
2005-12-02 01:05:00,120.482,120.49,120.482,120.482,266199998.0
2005-12-02 01:06:00,120.485,120.485,120.48,120.485,220999999.0
2005-12-02 01:07:00,120.48,120.485,120.48,120.485,45100000.0
2005-12-02 01:08:00,120.48,120.48,120.477,120.48,34399999.0
2005-12-02 01:09:00,120.485,120.485,120.48,120.48,224000005.0
2005-12-02 01:10:00,120.488,120.5,120.482,120.482,338599999.0
2005-12-02 01:11:00,120.482,120.491,120.482,120.485,213399997.0
2005-12-02 01:12:00,120.48,120.485,120.48,120.485,123499998.0
2005-12-02 01:13:00,120.475,120.475,120.472,120.472,15300000.0
2005-12-02 01:14:00,120.471,120.479,120.471,120.471,184600003.0
2005-12-02 01:15:00,120.476,120.481,120.472,120.472,188400002.0
2005-12-02 01:16:00,120.475,120.475,120.47,120.475,89100000.0
2005-12-02 01:17:00,120.477,120.484,120.473,120.484,361100001.0
2005-12-02 01:18:00,120.485,120.485,120.48,120.485,326000004.0
2005-12-02 01:19:00,120.477,120.487,120.475,120.485,275299999.0
2005-12-02 01:20:00,120.485,120.485,120.477,120.477,127600001.0
2005-12-02 01:21:00,120.485,120.485,120.478,120.478,75300004.0
2005-12-02 01:22:00,120.483,120.495,120.483,120.483,196699999.0
2005-12-02 01:23:00,120.485,120.485,120.477,120.483,240199998.0
2005-12-02 01:24:00,120.487,120.492,120.481,120.482,294900001.0
2005-12-02 01:25:00,120.478,120.484,120.472,120.477,105199997.0
2005-12-02 01:26:00,120.485,120.485,120.475,120.475,209600001.0
2005-12-02 01:27:00,120.482,120.482,120.474,120.482,95799998.0
2005-12-02 01:28:00,120.476,120.481,120.472,120.474,202900001.0
2005-12-02 01:29:00,120.468,120.482,120.468,120.482,272000006.0
2005-12-02 01:30:00,120.474,120.481,120.474,120.479,111299999.0
2005-12-02 01:31:00,120.48,120.485,120.47,120.477,224899999.0
2005-12-02 01:32:00,120.47,120.475,120.465,120.475,141500002.0
2005-12-02 01:33:00,120.47,120.473,120.465,120.467,322400002.0
2005-12-02 01:34:00,120.461,120.47,120.457,120.46,255900000.0
2005-12-02 01:35:00,120.469,120.481,120.469,120.47,243799994.0
2005-12-02 01:36:00,120.465,120.472,120.465,120.469,125299998.0
2005-12-02 01:37:00,120.468,120.472,120.466,120.468,173199997.0
2005-12-02 01:38:00,120.474,120.474,120.458,120.467,240600003.0
2005-12-02 01:39:00,120.448,120.464,120.448,120.458,130899998.0
2005-12-02 01:40:00,120.461,120.461,120.452,120.452,218199997.0
2005-12-02 01:41:00,120.465,120.465,120.46,120.465,168300000.0
2005-12-02 01:42:00,120.463,120.465,120.46,120.465,175300003.0
2005-12-02 01:43:00,120.46,120.465,120.457,120.463,290699996.0
2005-12-02 01:44:00,120.45,120.466,120.436,120.465,186599997.0
2005-12-02 01:45:00,120.436,120.443,120.434,120.443,198800002.0
2005-12-02 01:46:00,120.442,120.443,120.434,120.443,143899999.0
2005-12-02 01:47:00,120.433,120.433,120.401,120.401,187200002.0
2005-12-02 01:48:00,120.406,120.412,120.403,120.404,195399999.0
2005-12-02 01:49:00,120.401,120.411,120.397,120.402,160199996.0
2005-12-02 01:50:00,120.392,120.399,120.392,120.399,213899998.0
2005-12-02 01:51:00,120.398,120.398,120.379,120.389,177199996.0
2005-12-02 01:52:00,120.392,120.392,120.384,120.384,224700002.0
2005-12-02 01:53:00,120.39,120.395,120.385,120.395,282999996.0
2005-12-02 01:54:00,120.391,120.401,120.389,120.39,158899997.0
2005-12-02 01:55:00,120.399,120.402,120.39,120.397,142400002.0
2005-12-02 01:56:00,120.39,120.395,120.388,120.39,68899998.0
2005-12-02 01:57:00,120.387,120.399,120.383,120.395,341400005.0
2005-12-02 01:58:00,120.395,120.395,120.39,120.392,182399997.0
2005-12-02 01:59:00,120.393,120.393,120.379,120.386,244700001.0
2005-12-02 02:00:00,120.391,120.403,120.389,120.403,193899999.0
2005-12-02 02:01:00,120.4,120.413,120.4,120.413,355700002.0
2005-12-02 02:02:00,120.412,120.423,120.411,120.423,309800005.0
2005-12-02 02:03:00,120.418,120.42,120.41,120.419,264600003.0
2005-12-02 02:04:00,120.418,120.422,120.414,120.414,131200002.0
2005-12-02 02:05:00,120.418,120.422,120.412,120.412,160199998.0
2005-12-02 02:06:00,120.415,120.415,120.41,120.41,167399995.0
2005-12-02 02:07:00,120.402,120.415,120.402,120.415,182899998.0
2005-12-02 02:08:00,120.413,120.413,120.392,120.392,263799997.0
2005-12-02 02:09:00,120.393,120.411,120.389,120.411,186500000.0
2005-12-02 02:10:00,120.412,120.419,120.391,120.41,382700008.0
2005-12-02 02:11:00,120.42,120.428,120.42,120.421,147599998.0
2005-12-02 02:12:00,120.423,120.435,120.418,120.435,168100004.0
2005-12-02 02:13:00,120.428,120.446,120.428,120.437,228699996.0
2005-12-02 02:14:00,120.443,120.451,120.441,120.446,148699997.0
2005-12-02 02:15:00,120.455,120.475,120.455,120.475,196800002.0
2005-12-02 02:16:00,120.485,120.505,120.476,120.505,172699997.0
2005-12-02 02:17:00,120.506,120.506,120.491,120.503,147299998.0
2005-12-02 02:18:00,120.502,120.505,120.484,120.484,154900001.0
2005-12-02 02:19:00,120.453,120.467,120.443,120.456,214499996.0
2005-12-02 02:20:00,120.447,120.455,120.447,120.45,239499999.0
2005-12-02 02:21:00,120.445,120.453,120.439,120.453,119199999.0
2005-12-02 02:22:00,120.448,120.452,120.44,120.452,216999997.0
2005-12-02 02:23:00,120.45,120.455,120.45,120.45,185600003.0
2005-12-02 02:24:00,120.455,120.455,120.45,120.455,206300002.0
2005-12-02 02:25:00,120.453,120.453,120.438,120.438,148900003.0
2005-12-02 02:26:00,120.437,120.442,120.431,120.432,249499995.0
2005-12-02 02:27:00,120.429,120.429,120.429,120.429,35900001.0
2005-12-02 02:28:00,120.416,120.423,120.413,120.413,213500000.0
2005-12-02 02:29:00,120.425,120.428,120.42,120.42,115300002.0
2005-12-02 02:30:00,120.428,120.439,120.415,120.424,100199999.0
2005-12-02 02:31:00,120.427,120.431,120.426,120.426,396300004.0
2005-12-02 02:32:00,120.425,120.425,120.418,120.425,343000000.0
2005-12-02 02:33:00,120.423,120.423,120.41,120.411,306999997.0
2005-12-02 02:34:00,120.417,120.422,120.408,120.408,208499995.0
2005-12-02 02:35:00,120.407,120.413,120.4,120.413,273600003.0
2005-12-02 02:36:00,120.412,120.413,120.403,120.413,225000001.0
2005-12-02 02:37:00,120.414,120.414,120.401,120.407,220599999.0
2005-12-02 02:38:00,120.413,120.429,120.409,120.409,238400005.0
2005-12-02 02:39:00,120.402,120.407,120.402,120.405,190300001.0
2005-12-02 02:40:00,120.407,120.421,120.405,120.408,317499995.0
2005-12-02 02:41:00,120.408,120.413,120.4,120.4,191000000.0
2005-12-02 02:42:00,120.395,120.405,120.395,120.4,321999998.0
2005-12-02 02:43:00,120.405,120.405,120.39,120.397,235999997.0
2005-12-02 02:44:00,120.4,120.412,120.4,120.412,191200000.0
2005-12-02 02:45:00,120.407,120.411,120.402,120.407,355700008.0
2005-12-02 02:46:00,120.412,120.415,120.407,120.407,206799997.0
2005-12-02 02:47:00,120.404,120.413,120.4,120.413,345400000.0
2005-12-02 02:48:00,120.419,120.442,120.416,120.432,268500000.0
2005-12-02 02:49:00,120.44,120.477,120.44,120.477,237699996.0
2005-12-02 02:50:00,120.483,120.509,120.483,120.509,182900007.0
2005-12-02 02:51:00,120.52,120.53,120.518,120.521,235599999.0
2005-12-02 02:52:00,120.531,120.544,120.531,120.536,172800001.0
2005-12-02 02:53:00,120.54,120.545,120.535,120.545,263200001.0
2005-12-02 02:54:00,120.559,120.597,120.559,120.588,256599996.0
2005-12-02 02:55:00,120.586,120.594,120.572,120.572,258199993.0
2005-12-02 02:56:00,120.57,120.573,120.562,120.565,136900000.0
2005-12-02 02:57:00,120.571,120.583,120.571,120.574,238499996.0
2005-12-02 02:58:00,120.59,120.599,120.59,120.592,229400005.0
2005-12-02 02:59:00,120.59,120.59,120.573,120.573,236199999.0
2005-12-02 03:00:00,120.565,120.565,120.553,120.553,200700003.0
2005-12-02 03:01:00,120.553,120.555,120.542,120.547,316400004.0
2005-12-02 03:02:00,120.541,120.547,120.536,120.547,206400007.0
2005-12-02 03:03:00,120.548,120.55,120.542,120.548,146199998.0
2005-12-02 03:04:00,120.544,120.557,120.544,120.548,373100002.0
2005-12-02 03:05:00,120.548,120.552,120.538,120.538,200300001.0
2005-12-02 03:06:00,120.547,120.553,120.544,120.553,206500002.0
2005-12-02 03:07:00,120.55,120.555,120.547,120.555,300300006.0
2005-12-02 03:08:00,120.553,120.555,120.547,120.555,321599993.0
2005-12-02 03:09:00,120.553,120.553,120.541,120.546,209399998.0
2005-12-02 03:10:00,120.543,120.544,120.534,120.544,125699997.0
2005-12-02 03:11:00,120.543,120.543,120.529,120.529,239400002.0
2005-12-02 03:12:00,120.53,120.53,120.53,120.53,61699999.0
2005-12-02 03:13:00,120.535,120.535,120.528,120.535,239199998.0
2005-12-02 03:14:00,120.525,120.535,120.525,120.532,129799997.0
2005-12-02 03:15:00,120.535,120.535,120.53,120.535,289199999.0
2005-12-02 03:16:00,120.531,120.542,120.531,120.537,303400002.0
2005-12-02 03:17:00,120.528,120.53,120.517,120.518,148599997.0
2005-12-02 03:18:00,120.518,120.525,120.511,120.511,150900001.0
2005-12-02 03:19:00,120.503,120.512,120.503,120.509,276400006.0
2005-12-02 03:20:00,120.512,120.512,120.498,120.507,172600006.0
2005-12-02 03:21:00,120.515,120.515,120.51,120.513,154699999.0
2005-12-02 03:22:00,120.515,120.515,120.51,120.515,178000001.0
2005-12-02 03:23:00,120.51,120.515,120.507,120.51,223500000.0
2005-12-02 03:24:00,120.515,120.517,120.51,120.515,252900000.0
2005-12-02 03:25:00,120.515,120.515,120.5,120.5,196700002.0
2005-12-02 03:26:00,120.517,120.524,120.515,120.52,291000005.0
2005-12-02 03:27:00,120.527,120.533,120.524,120.527,263499996.0
2005-12-02 03:28:00,120.528,120.533,120.524,120.527,288699998.0
2005-12-02 03:29:00,120.528,120.532,120.526,120.532,59099998.0
2005-12-02 03:30:00,120.525,120.537,120.525,120.527,242100001.0
2005-12-02 03:31:00,120.525,120.525,120.518,120.52,186400001.0
2005-12-02 03:32:00,120.52,120.525,120.52,120.525,256599997.0
2005-12-02 03:33:00,120.525,120.525,120.513,120.52,299099996.0
2005-12-02 03:34:00,120.529,120.544,120.529,120.539,177799999.0
2005-12-02 03:35:00,120.535,120.544,120.535,120.538,138199997.0
2005-12-02 03:36:00,120.532,120.542,120.531,120.542,172199999.0
2005-12-02 03:37:00,120.536,120.541,120.533,120.537,210399998.0
2005-12-02 03:38:00,120.543,120.55,120.533,120.548,209100000.0
2005-12-02 03:39:00,120.553,120.564,120.55,120.564,214400002.0
2005-12-02 03:40:00,120.564,120.564,120.549,120.564,274299998.0
2005-12-02 03:41:00,120.559,120.562,120.551,120.562,313099999.0
2005-12-02 03:42:00,120.557,120.558,120.549,120.558,282200000.0
2005-12-02 03:43:00,120.567,120.594,120.567,120.594,280000004.0
2005-12-02 03:44:00,120.601,120.603,120.591,120.596,177999997.0
2005-12-02 03:45:00,120.593,120.593,120.58,120.586,129500001.0
2005-12-02 03:46:00,120.586,120.616,120.586,120.616,199500000.0
2005-12-02 03:47:00,120.619,120.619,120.578,120.578,88800002.0
2005-12-02 03:48:00,120.582,120.598,120.582,120.596,168100001.0
2005-12-02 03:49:00,120.591,120.591,120.578,120.578,170699996.0
2005-12-02 03:50:00,120.583,120.583,120.573,120.581,202700004.0
2005-12-02 03:51:00,120.584,120.604,120.584,120.604,297599996.0
2005-12-02 03:52:00,120.608,120.621,120.603,120.618,63000000.0
2005-12-02 03:53:00,120.613,120.613,120.581,120.581,244000001.0
2005-12-02 03:54:00,120.578,120.585,120.576,120.581,69500000.0
2005-12-02 03:55:00,120.571,120.571,120.56,120.561,351600007.0
2005-12-02 03:56:00,120.561,120.572,120.56,120.565,260800000.0
2005-12-02 03:57:00,120.561,120.571,120.561,120.571,285200004.0
2005-12-02 03:58:00,120.568,120.575,120.568,120.575,219100000.0
2005-12-02 03:59:00,120.579,120.6,120.579,120.592,342300002.0
2005-12-02 04:00:00,120.592,120.599,120.592,120.598,127399998.0
2005-12-02 04:01:00,120.586,120.592,120.578,120.591,125999999.0
2005-12-02 04:02:00,120.586,120.589,120.586,120.589,63900002.0
2005-12-02 04:03:00,120.576,120.576,120.574,120.574,124600003.0
2005-12-02 04:04:00,120.578,120.583,120.57,120.577,191099999.0
2005-12-02 04:05:00,120.571,120.571,120.552,120.552,276600001.0
2005-12-02 04:06:00,120.554,120.554,120.542,120.546,309200003.0
2005-12-02 04:07:00,120.545,120.551,120.539,120.548,205399999.0
2005-12-02 04:08:00,120.55,120.555,120.545,120.555,382300008.0
2005-12-02 04:09:00,120.557,120.568,120.557,120.558,357799997.0
2005-12-02 04:10:00,120.56,120.565,120.555,120.565,261800004.0
2005-12-02 04:11:00,120.555,120.555,120.55,120.551,190600002.0
2005-12-02 04:12:00,120.557,120.565,120.553,120.565,194100003.0
2005-12-02 04:13:00,120.563,120.563,120.552,120.557,39700000.0
2005-12-02 04:14:00,120.555,120.555,120.55,120.555,329400004.0
2005-12-02 04:15:00,120.557,120.564,120.55,120.564,189199998.0
2005-12-02 04:16:00,120.558,120.559,120.554,120.554,111499998.0
2005-12-02 04:17:00,120.55,120.555,120.545,120.555,330199997.0
2005-12-02 04:18:00,120.547,120.555,120.545,120.555,101600001.0
2005-12-02 04:19:00,120.556,120.564,120.549,120.564,262500009.0
2005-12-02 04:20:00,120.564,120.579,120.564,120.574,212500000.0
2005-12-02 04:21:00,120.566,120.566,120.564,120.564,108900002.0
2005-12-02 04:22:00,120.562,120.562,120.55,120.55,301500005.0
2005-12-02 04:23:00,120.552,120.559,120.546,120.549,156899999.0
2005-12-02 04:24:00,120.537,120.544,120.534,120.538,200700003.0
2005-12-02 04:25:00,120.525,120.525,120.498,120.507,258999998.0
2005-12-02 04:26:00,120.495,120.498,120.475,120.484,225200000.0
2005-12-02 04:27:00,120.482,120.497,120.482,120.497,373099995.0
2005-12-02 04:28:00,120.503,120.505,120.498,120.498,233300004.0
2005-12-02 04:29:00,120.505,120.52,120.505,120.516,215900002.0
2005-12-02 04:30:00,120.51,120.516,120.503,120.509,242300003.0
2005-12-02 04:31:00,120.51,120.523,120.51,120.523,175399999.0
2005-12-02 04:32:00,120.519,120.522,120.512,120.518,198699999.0
2005-12-02 04:33:00,120.52,120.525,120.52,120.525,346800009.0
2005-12-02 04:34:00,120.517,120.533,120.517,120.533,210999995.0
2005-12-02 04:35:00,120.528,120.528,120.505,120.517,261000005.0
2005-12-02 04:36:00,120.505,120.513,120.5,120.513,73700000.0
2005-12-02 04:37:00,120.506,120.506,120.499,120.5,228599998.0
2005-12-02 04:38:00,120.508,120.52,120.508,120.508,280700005.0
2005-12-02 04:39:00,120.503,120.505,120.497,120.505,163399999.0
2005-12-02 04:40:00,120.5,120.5,120.485,120.485,12000000.0
2005-12-02 04:41:00,120.464,120.479,120.462,120.476,323100005.0
2005-12-02 04:42:00,120.486,120.49,120.473,120.485,299800004.0
2005-12-02 04:43:00,120.498,120.498,120.49,120.49,100700001.0
2005-12-02 04:44:00,120.497,120.509,120.497,120.508,218100002.0
2005-12-02 04:45:00,120.512,120.512,120.489,120.505,117900002.0
2005-12-02 04:46:00,120.502,120.502,120.49,120.49,274999998.0
2005-12-02 04:47:00,120.498,120.512,120.495,120.512,338000005.0
2005-12-02 04:48:00,120.514,120.514,120.503,120.507,297100002.0
2005-12-02 04:49:00,120.502,120.502,120.488,120.491,244999994.0
2005-12-02 04:50:00,120.483,120.486,120.48,120.485,211800004.0
2005-12-02 04:51:00,120.491,120.498,120.488,120.493,236400005.0
2005-12-02 04:52:00,120.498,120.498,120.487,120.487,91800003.0
2005-12-02 04:53:00,120.499,120.506,120.499,120.5,113799998.0
2005-12-02 04:54:00,120.513,120.513,120.502,120.506,186099999.0
2005-12-02 04:55:00,120.505,120.505,120.497,120.497,150999999.0
2005-12-02 04:56:00,120.497,120.505,120.497,120.5,94500001.0
2005-12-02 04:57:00,120.495,120.513,120.495,120.513,187999999.0
2005-12-02 04:58:00,120.515,120.521,120.513,120.521,145099996.0
2005-12-02 04:59:00,120.52,120.548,120.52,120.548,191599997.0
2005-12-02 05:00:00,120.557,120.565,120.556,120.557,220900004.0
2005-12-02 05:01:00,120.548,120.549,120.533,120.535,113099999.0
2005-12-02 05:02:00,120.531,120.542,120.531,120.537,163799998.0
2005-12-02 05:03:00,120.533,120.533,120.519,120.527,105400001.0
2005-12-02 05:04:00,120.538,120.545,120.533,120.533,213300001.0
2005-12-02 05:05:00,120.533,120.535,120.528,120.533,330700005.0
2005-12-02 05:06:00,120.537,120.544,120.529,120.54,305600004.0
2005-12-02 05:07:00,120.545,120.545,120.54,120.54,60400000.0
2005-12-02 05:08:00,120.541,120.541,120.532,120.533,143500002.0
2005-12-02 05:09:00,120.528,120.535,120.528,120.535,280700004.0
2005-12-02 05:10:00,120.535,120.535,120.528,120.53,211200003.0
2005-12-02 05:11:00,120.526,120.526,120.513,120.524,198200000.0
2005-12-02 05:12:00,120.52,120.523,120.514,120.517,325899995.0
2005-12-02 05:13:00,120.51,120.51,120.495,120.503,174999999.0
2005-12-02 05:14:00,120.506,120.513,120.506,120.513,209400000.0
2005-12-02 05:15:00,120.506,120.513,120.506,120.513,268400005.0
2005-12-02 05:16:00,120.52,120.538,120.52,120.525,369800008.0
2005-12-02 05:17:00,120.522,120.522,120.51,120.522,155500000.0
2005-12-02 05:18:00,120.527,120.546,120.527,120.53,225400002.0
2005-12-02 05:19:00,120.517,120.53,120.516,120.522,309499997.0
2005-12-02 05:20:00,120.532,120.533,120.524,120.533,194699999.0
2005-12-02 05:21:00,120.533,120.543,120.531,120.543,265199998.0
2005-12-02 05:22:00,120.538,120.541,120.522,120.541,269300002.0
2005-12-02 05:23:00,120.539,120.542,120.533,120.538,217099999.0
2005-12-02 05:24:00,120.538,120.538,120.532,120.533,363400002.0
2005-12-02 05:25:00,120.53,120.537,120.525,120.532,278000002.0
2005-12-02 05:26:00,120.518,120.533,120.518,120.531,116999998.0
2005-12-02 05:27:00,120.527,120.535,120.522,120.535,146599998.0
2005-12-02 05:28:00,120.528,120.533,120.523,120.533,226900002.0
2005-12-02 05:29:00,120.537,120.537,120.536,120.536,7700000.0
2005-12-02 05:30:00,120.543,120.543,120.533,120.543,271700001.0
2005-12-02 05:31:00,120.543,120.56,120.543,120.55,426100004.0
2005-12-02 05:32:00,120.547,120.562,120.543,120.562,307300004.0
2005-12-02 05:33:00,120.564,120.564,120.552,120.557,256899996.0
2005-12-02 05:34:00,120.545,120.557,120.534,120.534,328400002.0
2005-12-02 05:35:00,120.533,120.533,120.522,120.528,292400002.0
2005-12-02 05:36:00,120.539,120.539,120.529,120.529,87799999.0
2005-12-02 05:37:00,120.538,120.543,120.533,120.543,127999998.0
2005-12-02 05:38:00,120.545,120.545,120.535,120.545,261199998.0
2005-12-02 05:39:00,120.541,120.541,120.533,120.537,165700003.0
2005-12-02 05:40:00,120.534,120.534,120.522,120.526,157299999.0
2005-12-02 05:41:00,120.529,120.541,120.529,120.53,324400003.0
2005-12-02 05:42:00,120.53,120.535,120.525,120.53,195900002.0
2005-12-02 05:43:00,120.535,120.535,120.53,120.535,201799999.0
2005-12-02 05:44:00,120.532,120.539,120.532,120.533,214800002.0
2005-12-02 05:45:00,120.532,120.542,120.525,120.542,163199999.0
2005-12-02 05:46:00,120.542,120.542,120.534,120.538,175100004.0
2005-12-02 05:47:00,120.537,120.537,120.524,120.528,212300004.0
2005-12-02 05:48:00,120.538,120.54,120.527,120.536,198600000.0
2005-12-02 05:49:00,120.535,120.553,120.53,120.55,219899999.0
2005-12-02 05:50:00,120.56,120.567,120.558,120.558,163800002.0
2005-12-02 05:51:00,120.557,120.561,120.556,120.556,212500003.0
2005-12-02 05:52:00,120.555,120.559,120.555,120.557,265200000.0
2005-12-02 05:53:00,120.558,120.571,120.558,120.562,150799999.0
2005-12-02 05:54:00,120.561,120.574,120.56,120.567,267400001.0
2005-12-02 05:55:00,120.565,120.565,120.557,120.565,317000002.0
2005-12-02 05:56:00,120.565,120.565,120.558,120.56,186000004.0
2005-12-02 05:57:00,120.562,120.57,120.562,120.569,189500003.0
2005-12-02 05:58:00,120.577,120.581,120.569,120.569,234500001.0
2005-12-02 05:59:00,120.571,120.571,120.567,120.567,195899997.0
2005-12-02 06:00:00,120.559,120.565,120.556,120.557,230299999.0
2005-12-02 06:01:00,120.549,120.553,120.539,120.548,177500004.0
2005-12-02 06:02:00,120.554,120.554,120.534,120.538,235800000.0
2005-12-02 06:03:00,120.525,120.532,120.517,120.532,197799996.0
2005-12-02 06:04:00,120.53,120.539,120.53,120.531,262099992.0
2005-12-02 06:05:00,120.532,120.532,120.519,120.524,147300000.0
2005-12-02 06:06:00,120.53,120.534,120.522,120.533,270800004.0
2005-12-02 06:07:00,120.528,120.528,120.528,120.528,19000000.0
2005-12-02 06:08:00,120.535,120.535,120.528,120.535,90000001.0
2005-12-02 06:09:00,120.535,120.535,120.535,120.535,53800000.0
2005-12-02 06:10:00,120.535,120.543,120.533,120.539,80200002.0
2005-12-02 06:11:00,120.536,120.55,120.536,120.55,425000006.0
2005-12-02 06:12:00,120.542,120.546,120.532,120.546,325699998.0
2005-12-02 06:13:00,120.539,120.539,120.531,120.531,156799998.0
2005-12-02 06:14:00,120.53,120.535,120.528,120.53,113000001.0
2005-12-02 06:15:00,120.53,120.535,120.53,120.53,215299997.0
2005-12-02 06:16:00,120.537,120.537,120.528,120.533,223900002.0
2005-12-02 06:17:00,120.532,120.538,120.53,120.532,145200001.0
2005-12-02 06:18:00,120.536,120.536,120.525,120.532,184299999.0
2005-12-02 06:19:00,120.542,120.542,120.539,120.54,173899999.0
2005-12-02 06:20:00,120.533,120.537,120.524,120.533,397799999.0
2005-12-02 06:21:00,120.531,120.533,120.521,120.533,310300003.0
2005-12-02 06:22:00,120.533,120.533,120.523,120.528,130900000.0
2005-12-02 06:23:00,120.527,120.527,120.512,120.524,144100004.0
2005-12-02 06:24:00,120.518,120.524,120.517,120.524,232100003.0
2005-12-02 06:25:00,120.523,120.523,120.513,120.519,319199995.0
2005-12-02 06:26:00,120.516,120.528,120.516,120.525,355000004.0
2005-12-02 06:27:00,120.538,120.546,120.531,120.538,122799997.0
2005-12-02 06:28:00,120.53,120.531,120.525,120.525,122299999.0
2005-12-02 06:29:00,120.522,120.532,120.522,120.522,194699998.0
2005-12-02 06:30:00,120.519,120.519,120.517,120.517,165499999.0
2005-12-02 06:31:00,120.509,120.519,120.507,120.507,296599999.0
2005-12-02 06:32:00,120.517,120.52,120.502,120.515,279599994.0
2005-12-02 06:33:00,120.513,120.513,120.501,120.508,218500005.0
2005-12-02 06:34:00,120.511,120.521,120.509,120.517,341700008.0
2005-12-02 06:35:00,120.521,120.521,120.506,120.51,189100002.0
2005-12-02 06:36:00,120.512,120.516,120.512,120.515,138200001.0
2005-12-02 06:37:00,120.518,120.524,120.517,120.524,131000001.0
2005-12-02 06:38:00,120.521,120.521,120.506,120.517,197300002.0
2005-12-02 06:39:00,120.523,120.523,120.513,120.518,395100002.0
2005-12-02 06:40:00,120.523,120.523,120.514,120.517,120200000.0
2005-12-02 06:41:00,120.518,120.524,120.518,120.519,258200003.0
2005-12-02 06:42:00,120.52,120.532,120.518,120.532,398399992.0
2005-12-02 06:43:00,120.532,120.532,120.524,120.53,109899999.0
2005-12-02 06:44:00,120.535,120.535,120.53,120.53,120999997.0
2005-12-02 06:45:00,120.525,120.537,120.525,120.527,394800002.0
2005-12-02 06:46:00,120.532,120.535,120.522,120.535,132300001.0
2005-12-02 06:47:00,120.523,120.523,120.518,120.521,163399998.0
2005-12-02 06:48:00,120.522,120.522,120.512,120.521,267499997.0
2005-12-02 06:49:00,120.523,120.528,120.512,120.528,199300000.0
2005-12-02 06:50:00,120.533,120.533,120.524,120.526,130100001.0
2005-12-02 06:51:00,120.528,120.533,120.52,120.52,200299998.0
2005-12-02 06:52:00,120.525,120.528,120.515,120.525,271099996.0
2005-12-02 06:53:00,120.517,120.53,120.511,120.529,184100000.0
2005-12-02 06:54:00,120.533,120.533,120.525,120.527,184300001.0
2005-12-02 06:55:00,120.52,120.525,120.52,120.525,122599997.0
2005-12-02 06:56:00,120.527,120.535,120.525,120.53,294300001.0
2005-12-02 06:57:00,120.535,120.535,120.528,120.532,79299999.0
2005-12-02 06:58:00,120.53,120.53,120.528,120.53,179900003.0
2005-12-02 06:59:00,120.537,120.542,120.533,120.537,204799999.0
2005-12-02 07:00:00,120.537,120.537,120.524,120.535,296599997.0
2005-12-02 07:01:00,120.53,120.535,120.528,120.535,168100001.0
2005-12-02 07:02:00,120.537,120.541,120.537,120.537,163400000.0
2005-12-02 07:03:00,120.531,120.531,120.515,120.515,307400002.0
2005-12-02 07:04:00,120.519,120.52,120.516,120.519,252699994.0
2005-12-02 07:05:00,120.52,120.526,120.51,120.517,207700002.0
2005-12-02 07:06:00,120.507,120.508,120.493,120.493,156799999.0
2005-12-02 07:07:00,120.5,120.505,120.494,120.505,300499995.0
2005-12-02 07:08:00,120.495,120.508,120.495,120.505,355799996.0
2005-12-02 07:09:00,120.507,120.509,120.498,120.499,200700000.0
2005-12-02 07:10:00,120.492,120.494,120.486,120.486,199000001.0
2005-12-02 07:11:00,120.497,120.508,120.494,120.502,159499995.0
2005-12-02 07:12:00,120.505,120.505,120.498,120.503,135200004.0
2005-12-02 07:13:00,120.498,120.498,120.486,120.495,251699995.0
2005-12-02 07:14:00,120.497,120.503,120.497,120.502,162000000.0
2005-12-02 07:15:00,120.505,120.505,120.498,120.505,62699999.0
2005-12-02 07:16:00,120.495,120.498,120.495,120.498,36500001.0
2005-12-02 07:17:00,120.503,120.503,120.495,120.5,284400004.0
2005-12-02 07:18:00,120.503,120.503,120.49,120.491,194900000.0
2005-12-02 07:19:00,120.498,120.508,120.498,120.5,184400001.0
2005-12-02 07:20:00,120.505,120.505,120.502,120.505,347100004.0
2005-12-02 07:21:00,120.503,120.505,120.497,120.505,85600002.0
2005-12-02 07:22:00,120.5,120.5,120.496,120.498,149899999.0
2005-12-02 07:23:00,120.49,120.499,120.49,120.492,225800001.0
2005-12-02 07:24:00,120.49,120.503,120.49,120.498,330399993.0
2005-12-02 07:25:00,120.498,120.505,120.498,120.505,178799996.0
2005-12-02 07:26:00,120.498,120.499,120.492,120.492,212300003.0
2005-12-02 07:27:00,120.492,120.499,120.49,120.498,278700000.0
2005-12-02 07:28:00,120.505,120.505,120.5,120.505,194599996.0
2005-12-02 07:29:00,120.504,120.504,120.486,120.502,121699997.0
2005-12-02 07:30:00,120.498,120.501,120.496,120.497,159799999.0
2005-12-02 07:31:00,120.508,120.52,120.507,120.507,211800004.0
2005-12-02 07:32:00,120.5,120.5,120.491,120.495,422099997.0
2005-12-02 07:33:00,120.495,120.495,120.49,120.49,91200003.0
2005-12-02 07:34:00,120.487,120.495,120.485,120.495,221300000.0
2005-12-02 07:35:00,120.489,120.501,120.489,120.497,133600001.0
2005-12-02 07:36:00,120.505,120.505,120.498,120.505,167100001.0
2005-12-02 07:37:00,120.5,120.505,120.498,120.505,202399995.0
2005-12-02 07:38:00,120.501,120.512,120.496,120.512,192300004.0
2005-12-02 07:39:00,120.508,120.517,120.508,120.515,223400003.0
2005-12-02 07:40:00,120.515,120.515,120.507,120.507,126600000.0
2005-12-02 07:41:00,120.507,120.51,120.495,120.51,237600000.0
2005-12-02 07:42:00,120.512,120.516,120.501,120.501,71000002.0
2005-12-02 07:43:00,120.502,120.512,120.495,120.512,201500002.0
2005-12-02 07:44:00,120.514,120.52,120.504,120.511,157500000.0
2005-12-02 07:45:00,120.512,120.53,120.511,120.53,142699998.0
2005-12-02 07:46:00,120.536,120.542,120.536,120.539,186999999.0
2005-12-02 07:47:00,120.54,120.545,120.54,120.54,299299994.0
2005-12-02 07:48:00,120.542,120.547,120.535,120.535,327099997.0
2005-12-02 07:49:00,120.54,120.545,120.54,120.545,201499997.0
2005-12-02 07:50:00,120.54,120.545,120.54,120.54,203700000.0
2005-12-02 07:51:00,120.541,120.541,120.539,120.539,84400002.0
2005-12-02 07:52:00,120.53,120.535,120.528,120.535,148400002.0
2005-12-02 07:53:00,120.525,120.525,120.499,120.5,260500002.0
2005-12-02 07:54:00,120.5,120.51,120.494,120.51,173399997.0
2005-12-02 07:55:00,120.512,120.512,120.498,120.507,145700000.0
2005-12-02 07:56:00,120.515,120.543,120.51,120.543,185699997.0
2005-12-02 07:57:00,120.557,120.571,120.544,120.571,367099993.0
2005-12-02 07:58:00,120.57,120.573,120.565,120.567,265999999.0
2005-12-02 07:59:00,120.568,120.57,120.564,120.565,167999998.0
2005-12-02 08:00:00,120.556,120.556,120.554,120.554,69899999.0
2005-12-02 08:01:00,120.56,120.572,120.56,120.568,366700006.0
2005-12-02 08:02:00,120.582,120.593,120.582,120.592,21400000.0
2005-12-02 08:03:00,120.602,120.631,120.602,120.631,109900002.0
2005-12-02 08:04:00,120.63,120.641,120.626,120.629,208400006.0
2005-12-02 08:05:00,120.635,120.635,120.605,120.605,199700003.0
2005-12-02 08:06:00,120.61,120.625,120.61,120.617,289499993.0
2005-12-02 08:07:00,120.618,120.618,120.611,120.611,258299999.0
2005-12-02 08:08:00,120.613,120.613,120.604,120.607,160900000.0
2005-12-02 08:09:00,120.61,120.61,120.584,120.589,283700001.0
2005-12-02 08:10:00,120.582,120.59,120.582,120.589,123200002.0
2005-12-02 08:11:00,120.588,120.598,120.586,120.597,411000001.0
2005-12-02 08:12:00,120.591,120.597,120.581,120.594,278499999.0
2005-12-02 08:13:00,120.585,120.594,120.585,120.594,281399998.0
2005-12-02 08:14:00,120.59,120.593,120.582,120.582,144700003.0
2005-12-02 08:15:00,120.58,120.58,120.569,120.573,65599998.0
2005-12-02 08:16:00,120.568,120.568,120.556,120.56,233399995.0
2005-12-02 08:17:00,120.556,120.556,120.552,120.555,354399995.0
2005-12-02 08:18:00,120.563,120.563,120.552,120.563,216100002.0
2005-12-02 08:19:00,120.564,120.58,120.564,120.576,324300001.0
2005-12-02 08:20:00,120.568,120.568,120.561,120.563,243099999.0
2005-12-02 08:21:00,120.56,120.573,120.56,120.573,242099996.0
2005-12-02 08:22:00,120.577,120.577,120.57,120.572,233200005.0
2005-12-02 08:23:00,120.567,120.574,120.567,120.574,145399998.0
2005-12-02 08:24:00,120.573,120.573,120.56,120.568,230300005.0
2005-12-02 08:25:00,120.572,120.572,120.554,120.559,288299997.0
2005-12-02 08:26:00,120.562,120.577,120.555,120.57,331699999.0
2005-12-02 08:27:00,120.572,120.575,120.57,120.575,367000000.0
2005-12-02 08:28:00,120.565,120.57,120.561,120.569,160399995.0
2005-12-02 08:29:00,120.573,120.592,120.573,120.592,78100000.0
2005-12-02 08:30:00,120.595,120.597,120.576,120.585,204200003.0
2005-12-02 08:31:00,120.585,120.588,120.58,120.58,429900000.0
2005-12-02 08:32:00,120.577,120.587,120.575,120.587,179400001.0
2005-12-02 08:33:00,120.598,120.602,120.591,120.591,221499997.0
2005-12-02 08:34:00,120.589,120.589,120.563,120.569,371199995.0
2005-12-02 08:35:00,120.57,120.57,120.559,120.564,232499999.0
2005-12-02 08:36:00,120.559,120.562,120.553,120.558,356700002.0
2005-12-02 08:37:00,120.568,120.572,120.563,120.569,97599999.0
2005-12-02 08:38:00,120.56,120.563,120.56,120.563,128399998.0
2005-12-02 08:39:00,120.562,120.574,120.562,120.57,108599998.0
2005-12-02 08:40:00,120.577,120.584,120.574,120.584,410300003.0
2005-12-02 08:41:00,120.591,120.595,120.586,120.59,168500001.0
2005-12-02 08:42:00,120.593,120.595,120.587,120.588,146499997.0
2005-12-02 08:43:00,120.59,120.592,120.59,120.592,116299995.0
2005-12-02 08:44:00,120.59,120.595,120.59,120.59,305899994.0
2005-12-02 08:45:00,120.588,120.595,120.588,120.595,297499993.0
2005-12-02 08:46:00,120.592,120.593,120.59,120.59,68200001.0
2005-12-02 08:47:00,120.59,120.595,120.587,120.59,246700005.0
2005-12-02 08:48:00,120.585,120.597,120.585,120.595,243500002.0
2005-12-02 08:49:00,120.595,120.595,120.587,120.587,226400006.0
2005-12-02 08:50:00,120.589,120.605,120.589,120.6,254799998.0
2005-12-02 08:51:00,120.601,120.609,120.601,120.608,166000001.0
2005-12-02 08:52:00,120.618,120.627,120.616,120.622,119800003.0
2005-12-02 08:53:00,120.615,120.625,120.615,120.617,377900006.0
2005-12-02 08:54:00,120.623,120.625,120.612,120.622,232300003.0
2005-12-02 08:55:00,120.614,120.622,120.606,120.61,176199998.0
2005-12-02 08:56:00,120.617,120.621,120.6,120.6,190800003.0
2005-12-02 08:57:00,120.604,120.621,120.604,120.618,252400000.0
2005-12-02 08:58:00,120.617,120.621,120.613,120.621,304199995.0
2005-12-02 08:59:00,120.617,120.617,120.602,120.616,225399995.0
2005-12-02 09:00:00,120.623,120.625,120.614,120.614,424400001.0
2005-12-02 09:01:00,120.625,120.625,120.62,120.625,129800000.0
2005-12-02 09:02:00,120.622,120.622,120.611,120.611,110300003.0
2005-12-02 09:03:00,120.611,120.611,120.603,120.606,83599999.0
2005-12-02 09:04:00,120.612,120.612,120.601,120.608,219600001.0
2005-12-02 09:05:00,120.616,120.623,120.613,120.623,188200000.0
2005-12-02 09:06:00,120.62,120.624,120.611,120.611,215399999.0
2005-12-02 09:07:00,120.607,120.614,120.603,120.608,292399998.0
2005-12-02 09:08:00,120.613,120.625,120.613,120.623,275899998.0
2005-12-02 09:09:00,120.62,120.62,120.603,120.614,174899998.0
2005-12-02 09:10:00,120.609,120.616,120.608,120.608,233700003.0
2005-12-02 09:11:00,120.607,120.61,120.605,120.61,142700000.0
2005-12-02 09:12:00,120.608,120.615,120.608,120.615,434899996.0
2005-12-02 09:13:00,120.613,120.613,120.595,120.6,276199997.0
2005-12-02 09:14:00,120.607,120.613,120.605,120.613,132599998.0
2005-12-02 09:15:00,120.617,120.624,120.613,120.624,228100001.0
2005-12-02 09:16:00,120.61,120.612,120.605,120.608,171699999.0
2005-12-02 09:17:00,120.608,120.612,120.604,120.608,212799999.0
2005-12-02 09:18:00,120.609,120.621,120.605,120.611,268999991.0
2005-12-02 09:19:00,120.61,120.619,120.61,120.613,273700003.0
2005-12-02 09:20:00,120.615,120.628,120.615,120.621,199100000.0
2005-12-02 09:21:00,120.622,120.622,120.601,120.601,358999997.0
2005-12-02 09:22:00,120.61,120.621,120.61,120.616,262299994.0
2005-12-02 09:23:00,120.615,120.615,120.61,120.61,190200000.0
2005-12-02 09:24:00,120.61,120.616,120.604,120.604,198699996.0
2005-12-02 09:25:00,120.602,120.611,120.595,120.608,240600000.0
2005-12-02 09:26:00,120.61,120.61,120.595,120.595,202500002.0
2005-12-02 09:27:00,120.601,120.605,120.596,120.599,227599997.0
2005-12-02 09:28:00,120.609,120.611,120.609,120.611,8800000.0
2005-12-02 09:29:00,120.615,120.632,120.615,120.631,168299998.0
2005-12-02 09:30:00,120.634,120.644,120.633,120.64,262999998.0
2005-12-02 09:31:00,120.651,120.651,120.629,120.629,229800004.0
2005-12-02 09:32:00,120.633,120.642,120.629,120.642,214899997.0
2005-12-02 09:33:00,120.64,120.653,120.64,120.653,281499997.0
2005-12-02 09:34:00,120.645,120.645,120.637,120.645,170499997.0
2005-12-02 09:35:00,120.65,120.65,120.624,120.631,140600000.0
2005-12-02 09:36:00,120.637,120.638,120.626,120.63,188599998.0
2005-12-02 09:37:00,120.632,120.632,120.618,120.632,192700001.0
2005-12-02 09:38:00,120.637,120.638,120.623,120.635,185900002.0
2005-12-02 09:39:00,120.63,120.636,120.63,120.635,79500000.0
2005-12-02 09:40:00,120.646,120.653,120.642,120.653,360300003.0
2005-12-02 09:41:00,120.655,120.669,120.655,120.666,168300001.0
2005-12-02 09:42:00,120.662,120.662,120.65,120.65,250600003.0
2005-12-02 09:43:00,120.653,120.653,120.637,120.649,168799996.0
2005-12-02 09:44:00,120.659,120.666,120.657,120.657,196400003.0
2005-12-02 09:45:00,120.66,120.665,120.655,120.665,80599998.0
2005-12-02 09:46:00,120.665,120.665,120.66,120.663,160100000.0
2005-12-02 09:47:00,120.66,120.663,120.657,120.663,247800001.0
2005-12-02 09:48:00,120.657,120.665,120.657,120.665,236499999.0
2005-12-02 09:49:00,120.655,120.672,120.655,120.672,252500001.0
2005-12-02 09:50:00,120.671,120.672,120.66,120.667,320699999.0
2005-12-02 09:51:00,120.661,120.68,120.661,120.68,265600002.0
2005-12-02 09:52:00,120.679,120.679,120.663,120.668,170299997.0
2005-12-02 09:53:00,120.662,120.662,120.643,120.643,177299999.0
2005-12-02 09:54:00,120.642,120.656,120.642,120.647,116699999.0
2005-12-02 09:55:00,120.651,120.651,120.644,120.644,78000000.0
2005-12-02 09:56:00,120.647,120.66,120.647,120.656,206500000.0
2005-12-02 09:57:00,120.645,120.645,120.636,120.645,270600001.0
2005-12-02 09:58:00,120.645,120.645,120.638,120.64,252399998.0
2005-12-02 09:59:00,120.638,120.645,120.635,120.64,98199998.0
2005-12-02 10:00:00,120.643,120.654,120.643,120.646,441599998.0
2005-12-02 10:01:00,120.654,120.654,120.642,120.644,127099996.0
2005-12-02 10:02:00,120.646,120.655,120.643,120.647,239999994.0
2005-12-02 10:03:00,120.648,120.651,120.641,120.642,121299997.0
2005-12-02 10:04:00,120.645,120.654,120.637,120.638,249399998.0
2005-12-02 10:05:00,120.645,120.645,120.638,120.638,253499997.0
2005-12-02 10:06:00,120.635,120.635,120.605,120.605,81000001.0
2005-12-02 10:07:00,120.593,120.6,120.585,120.595,244800003.0
2005-12-02 10:08:00,120.594,120.605,120.594,120.596,141099998.0
2005-12-02 10:09:00,120.605,120.605,120.6,120.6,239800001.0
2005-12-02 10:10:00,120.602,120.603,120.594,120.599,366000002.0
2005-12-02 10:11:00,120.605,120.605,120.592,120.592,138299995.0
2005-12-02 10:12:00,120.594,120.605,120.585,120.59,253299997.0
2005-12-02 10:13:00,120.59,120.603,120.59,120.603,288700004.0
2005-12-02 10:14:00,120.598,120.628,120.598,120.626,360599999.0
2005-12-02 10:15:00,120.627,120.632,120.621,120.623,262600002.0
2005-12-02 10:16:00,120.623,120.623,120.605,120.623,331100000.0
2005-12-02 10:17:00,120.62,120.62,120.596,120.603,268200002.0
2005-12-02 10:18:00,120.602,120.602,120.585,120.59,204099998.0
2005-12-02 10:19:00,120.585,120.599,120.577,120.577,357100002.0
2005-12-02 10:20:00,120.589,120.6,120.589,120.593,449000000.0
2005-12-02 10:21:00,120.592,120.592,120.584,120.584,107699999.0
2005-12-02 10:22:00,120.6,120.608,120.588,120.608,305000001.0
2005-12-02 10:23:00,120.605,120.607,120.6,120.607,203799999.0
2005-12-02 10:24:00,120.605,120.605,120.595,120.598,118499996.0
2005-12-02 10:25:00,120.598,120.605,120.593,120.605,252600000.0
2005-12-02 10:26:00,120.601,120.601,120.593,120.597,94300002.0
2005-12-02 10:27:00,120.588,120.595,120.588,120.595,27100000.0
2005-12-02 10:28:00,120.601,120.617,120.593,120.617,142199998.0
2005-12-02 10:29:00,120.613,120.627,120.613,120.627,353200009.0
2005-12-02 10:30:00,120.633,120.633,120.621,120.625,109100000.0
2005-12-02 10:31:00,120.63,120.63,120.615,120.624,184300002.0
2005-12-02 10:32:00,120.622,120.624,120.612,120.624,206200005.0
2005-12-02 10:33:00,120.622,120.622,120.614,120.615,72600001.0
2005-12-02 10:34:00,120.62,120.627,120.62,120.62,205899996.0
2005-12-02 10:35:00,120.618,120.621,120.609,120.617,159500001.0
2005-12-02 10:36:00,120.618,120.621,120.61,120.61,176599997.0
2005-12-02 10:37:00,120.612,120.612,120.601,120.601,56300001.0
2005-12-02 10:38:00,120.618,120.629,120.618,120.629,206400000.0
2005-12-02 10:39:00,120.632,120.66,120.626,120.66,323300000.0
2005-12-02 10:40:00,120.662,120.663,120.655,120.663,206900000.0
2005-12-02 10:41:00,120.665,120.667,120.663,120.663,196300002.0
2005-12-02 10:42:00,120.663,120.672,120.657,120.672,198400000.0
2005-12-02 10:43:00,120.668,120.668,120.643,120.643,218900001.0
2005-12-02 10:44:00,120.643,120.658,120.643,120.644,278000001.0
2005-12-02 10:45:00,120.648,120.664,120.643,120.659,242200005.0
2005-12-02 10:46:00,120.665,120.665,120.66,120.66,253300000.0
2005-12-02 10:47:00,120.665,120.665,120.66,120.66,209899996.0
2005-12-02 10:48:00,120.665,120.665,120.66,120.66,106900002.0
2005-12-02 10:49:00,120.661,120.672,120.661,120.672,248800000.0
2005-12-02 10:50:00,120.677,120.677,120.663,120.668,181699999.0
2005-12-02 10:51:00,120.667,120.673,120.661,120.673,286799998.0
2005-12-02 10:52:00,120.678,120.688,120.67,120.67,174299995.0
2005-12-02 10:53:00,120.666,120.677,120.666,120.674,198700003.0
2005-12-02 10:54:00,120.676,120.689,120.676,120.68,262199999.0
2005-12-02 10:55:00,120.682,120.696,120.682,120.694,433200001.0
2005-12-02 10:56:00,120.699,120.703,120.686,120.686,140399999.0
2005-12-02 10:57:00,120.68,120.689,120.673,120.673,254400002.0
2005-12-02 10:58:00,120.675,120.69,120.673,120.686,272999996.0
2005-12-02 10:59:00,120.692,120.692,120.677,120.677,135800004.0
2005-12-02 11:00:00,120.685,120.692,120.682,120.688,250599998.0
2005-12-02 11:01:00,120.691,120.693,120.689,120.693,229500002.0
2005-12-02 11:02:00,120.693,120.693,120.681,120.686,178700003.0
2005-12-02 11:03:00,120.685,120.692,120.685,120.688,148900002.0
2005-12-02 11:04:00,120.683,120.683,120.67,120.677,154799999.0
2005-12-02 11:05:00,120.678,120.685,120.677,120.677,234000002.0
2005-12-02 11:06:00,120.683,120.683,120.674,120.674,129399999.0
2005-12-02 11:07:00,120.665,120.675,120.665,120.67,166500000.0
2005-12-02 11:08:00,120.671,120.682,120.667,120.682,261100004.0
2005-12-02 11:09:00,120.688,120.69,120.682,120.689,336800002.0
2005-12-02 11:10:00,120.693,120.695,120.683,120.695,154800000.0
2005-12-02 11:11:00,120.694,120.694,120.682,120.687,159900001.0
2005-12-02 11:12:00,120.687,120.693,120.68,120.693,287699997.0
2005-12-02 11:13:00,120.69,120.692,120.685,120.69,130100000.0
2005-12-02 11:14:00,120.693,120.697,120.69,120.695,437700001.0
2005-12-02 11:15:00,120.692,120.699,120.682,120.695,347900004.0
2005-12-02 11:16:00,120.688,120.699,120.688,120.694,122599998.0
2005-12-02 11:17:00,120.701,120.701,120.686,120.693,232900004.0
2005-12-02 11:18:00,120.695,120.695,120.685,120.695,170799996.0
2005-12-02 11:19:00,120.688,120.695,120.685,120.69,289599998.0
2005-12-02 11:20:00,120.695,120.695,120.685,120.69,184400002.0
2005-12-02 11:21:00,120.688,120.695,120.685,120.685,203299999.0
2005-12-02 11:22:00,120.692,120.699,120.69,120.692,158599999.0
2005-12-02 11:23:00,120.693,120.693,120.68,120.68,119300004.0
2005-12-02 11:24:00,120.675,120.685,120.675,120.678,222300003.0
2005-12-02 11:25:00,120.677,120.687,120.677,120.68,207899998.0
2005-12-02 11:26:00,120.682,120.691,120.682,120.685,285000008.0
2005-12-02 11:27:00,120.693,120.693,120.68,120.686,87900001.0
2005-12-02 11:28:00,120.69,120.701,120.687,120.687,223300005.0
2005-12-02 11:29:00,120.69,120.695,120.687,120.687,299300002.0
2005-12-02 11:30:00,120.692,120.703,120.692,120.695,215699997.0
2005-12-02 11:31:00,120.698,120.701,120.694,120.697,114299999.0
2005-12-02 11:32:00,120.698,120.704,120.69,120.698,184100001.0
2005-12-02 11:33:00,120.708,120.708,120.697,120.705,95199998.0
2005-12-02 11:34:00,120.705,120.705,120.697,120.705,196799998.0
2005-12-02 11:35:00,120.705,120.705,120.697,120.703,200700004.0
2005-12-02 11:36:00,120.703,120.705,120.7,120.705,141799997.0
2005-12-02 11:37:00,120.705,120.705,120.695,120.705,85100000.0
2005-12-02 11:38:00,120.705,120.705,120.698,120.7,138000001.0
2005-12-02 11:39:00,120.707,120.713,120.702,120.713,171200002.0
2005-12-02 11:40:00,120.705,120.713,120.702,120.713,240599998.0
2005-12-02 11:41:00,120.712,120.714,120.703,120.707,145099996.0
2005-12-02 11:42:00,120.704,120.704,120.693,120.696,214000001.0
2005-12-02 11:43:00,120.698,120.698,120.68,120.68,229899997.0
2005-12-02 11:44:00,120.69,120.695,120.688,120.688,94100001.0
2005-12-02 11:45:00,120.696,120.705,120.688,120.705,244700003.0
2005-12-02 11:46:00,120.702,120.703,120.693,120.703,219700002.0
2005-12-02 11:47:00,120.703,120.705,120.7,120.703,124800001.0
2005-12-02 11:48:00,120.702,120.702,120.689,120.697,113999999.0
2005-12-02 11:49:00,120.705,120.705,120.697,120.7,143299997.0
2005-12-02 11:50:00,120.7,120.705,120.69,120.703,297200005.0
2005-12-02 11:51:00,120.698,120.707,120.698,120.706,312000003.0
2005-12-02 11:52:00,120.715,120.718,120.71,120.715,130399998.0
2005-12-02 11:53:00,120.71,120.718,120.71,120.713,243499999.0
2005-12-02 11:54:00,120.715,120.715,120.707,120.715,354400002.0
2005-12-02 11:55:00,120.71,120.713,120.701,120.713,351999995.0
2005-12-02 11:56:00,120.713,120.718,120.707,120.71,203700005.0
2005-12-02 11:57:00,120.71,120.715,120.71,120.71,203200001.0
2005-12-02 11:58:00,120.71,120.713,120.703,120.713,226000000.0
2005-12-02 11:59:00,120.71,120.718,120.708,120.71,202000000.0
2005-12-02 12:00:00,120.71,120.715,120.71,120.71,82300000.0
2005-12-02 12:01:00,120.718,120.723,120.717,120.717,149300002.0
2005-12-02 12:02:00,120.718,120.719,120.711,120.711,296400006.0
2005-12-02 12:03:00,120.715,120.715,120.705,120.705,340000003.0
2005-12-02 12:04:00,120.715,120.715,120.707,120.707,296599998.0
2005-12-02 12:05:00,120.71,120.715,120.705,120.715,302999998.0
2005-12-02 12:06:00,120.71,120.718,120.707,120.71,232600005.0
2005-12-02 12:07:00,120.713,120.713,120.702,120.706,252999999.0
2005-12-02 12:08:00,120.707,120.71,120.701,120.707,255400002.0
2005-12-02 12:09:00,120.702,120.712,120.701,120.707,257400007.0
2005-12-02 12:10:00,120.712,120.712,120.707,120.71,95300003.0
2005-12-02 12:11:00,120.717,120.725,120.712,120.712,222600004.0
2005-12-02 12:12:00,120.718,120.718,120.705,120.715,171500001.0
2005-12-02 12:13:00,120.715,120.715,120.708,120.715,199099999.0
2005-12-02 12:14:00,120.717,120.725,120.711,120.711,272900002.0
2005-12-02 12:15:00,120.715,120.715,120.71,120.71,123099999.0
2005-12-02 12:16:00,120.708,120.724,120.708,120.713,286900004.0
2005-12-02 12:17:00,120.712,120.721,120.712,120.715,280599999.0
2005-12-02 12:18:00,120.71,120.715,120.71,120.715,8600000.0
2005-12-02 12:19:00,120.71,120.718,120.71,120.715,331300002.0
2005-12-02 12:20:00,120.712,120.715,120.707,120.712,284500004.0
2005-12-02 12:21:00,120.713,120.713,120.702,120.713,320300001.0
2005-12-02 12:22:00,120.713,120.715,120.71,120.715,140599998.0
2005-12-02 12:23:00,120.711,120.711,120.697,120.697,259599996.0
2005-12-02 12:24:00,120.701,120.712,120.698,120.705,341600007.0
2005-12-02 12:25:00,120.697,120.704,120.69,120.704,286599997.0
2005-12-02 12:26:00,120.702,120.71,120.696,120.707,230999998.0
2005-12-02 12:27:00,120.707,120.712,120.702,120.709,177099999.0
2005-12-02 12:28:00,120.705,120.712,120.705,120.71,106500001.0
2005-12-02 12:29:00,120.713,120.713,120.705,120.708,196099996.0
2005-12-02 12:30:00,120.708,120.71,120.699,120.705,167400001.0
2005-12-02 12:31:00,120.706,120.713,120.701,120.713,235400001.0
2005-12-02 12:32:00,120.715,120.715,120.705,120.705,201699999.0
2005-12-02 12:33:00,120.708,120.71,120.702,120.708,187899997.0
2005-12-02 12:34:00,120.712,120.712,120.706,120.708,209199999.0
2005-12-02 12:35:00,120.713,120.713,120.702,120.707,319800003.0
2005-12-02 12:36:00,120.705,120.711,120.705,120.705,353700006.0
2005-12-02 12:37:00,120.7,120.705,120.695,120.7,165100000.0
2005-12-02 12:38:00,120.701,120.712,120.699,120.708,203800002.0
2005-12-02 12:39:00,120.715,120.715,120.708,120.71,237799996.0
2005-12-02 12:40:00,120.707,120.711,120.707,120.709,170300003.0
2005-12-02 12:41:00,120.71,120.715,120.705,120.71,279199994.0
2005-12-02 12:42:00,120.718,120.718,120.703,120.715,204100007.0
2005-12-02 12:43:00,120.715,120.715,120.707,120.71,153600002.0
2005-12-02 12:44:00,120.713,120.718,120.703,120.703,291800001.0
2005-12-02 12:45:00,120.713,120.713,120.7,120.713,332899999.0
2005-12-02 12:46:00,120.715,120.715,120.707,120.71,418099993.0
2005-12-02 12:47:00,120.718,120.731,120.71,120.728,381200007.0
2005-12-02 12:48:00,120.73,120.742,120.724,120.727,302500000.0
2005-12-02 12:49:00,120.724,120.736,120.716,120.736,293300004.0
2005-12-02 12:50:00,120.726,120.755,120.726,120.755,288700001.0
2005-12-02 12:51:00,120.776,120.816,120.776,120.812,331800003.0
2005-12-02 12:52:00,120.81,120.819,120.808,120.815,489499998.0
2005-12-02 12:53:00,120.814,120.817,120.807,120.817,246100001.0
2005-12-02 12:54:00,120.801,120.801,120.794,120.794,47699998.0
2005-12-02 12:55:00,120.802,120.818,120.802,120.815,104700000.0
2005-12-02 12:56:00,120.807,120.811,120.8,120.811,235600002.0
2005-12-02 12:57:00,120.815,120.815,120.803,120.803,227300002.0
2005-12-02 12:58:00,120.81,120.841,120.81,120.828,311600001.0
2005-12-02 12:59:00,120.835,120.851,120.832,120.837,179499996.0
2005-12-02 13:00:00,120.842,120.855,120.842,120.855,254200001.0
2005-12-02 13:01:00,120.85,120.857,120.85,120.851,145200002.0
2005-12-02 13:02:00,120.862,120.863,120.862,120.863,65099999.0
2005-12-02 13:03:00,120.873,120.881,120.866,120.881,266599995.0
2005-12-02 13:04:00,120.87,120.889,120.87,120.873,256899996.0
2005-12-02 13:05:00,120.866,120.869,120.861,120.868,188700000.0
2005-12-02 13:06:00,120.879,120.888,120.879,120.88,243999999.0
2005-12-02 13:07:00,120.89,120.919,120.89,120.919,125200001.0
2005-12-02 13:08:00,120.921,120.921,120.912,120.912,67899999.0
2005-12-02 13:09:00,120.909,120.909,120.894,120.895,64400001.0
2005-12-02 13:10:00,120.91,120.912,120.901,120.901,159700003.0
2005-12-02 13:11:00,120.889,120.893,120.885,120.887,163099999.0
2005-12-02 13:12:00,120.875,120.875,120.857,120.86,185900003.0
2005-12-02 13:13:00,120.86,120.86,120.85,120.85,103699999.0
2005-12-02 13:14:00,120.862,120.867,120.853,120.865,337200004.0
2005-12-02 13:15:00,120.857,120.869,120.856,120.866,231100001.0
2005-12-02 13:16:00,120.855,120.868,120.852,120.861,74100000.0
2005-12-02 13:17:00,120.865,120.877,120.865,120.865,150399997.0
2005-12-02 13:18:00,120.868,120.868,120.862,120.863,308700008.0
2005-12-02 13:19:00,120.858,120.858,120.849,120.856,186799998.0
2005-12-02 13:20:00,120.858,120.86,120.852,120.858,178700001.0
2005-12-02 13:21:00,120.869,120.882,120.868,120.882,195199998.0
2005-12-02 13:22:00,120.882,120.885,120.875,120.883,467499997.0
2005-12-02 13:23:00,120.878,120.881,120.852,120.856,268099998.0
2005-12-02 13:24:00,120.851,120.851,120.84,120.84,194500004.0
2005-12-02 13:25:00,120.846,120.851,120.841,120.847,194499996.0
2005-12-02 13:26:00,120.843,120.851,120.843,120.848,38000001.0
2005-12-02 13:27:00,120.847,120.851,120.841,120.841,153399999.0
2005-12-02 13:28:00,120.842,120.853,120.842,120.853,195400002.0
2005-12-02 13:29:00,120.854,120.854,120.846,120.848,235200004.0
2005-12-02 13:30:00,120.847,120.854,120.847,120.848,205400001.0
2005-12-02 13:31:00,120.848,120.85,120.843,120.85,186699999.0
2005-12-02 13:32:00,120.855,120.855,120.847,120.848,487399999.0
2005-12-02 13:33:00,120.855,120.855,120.847,120.853,234500000.0
2005-12-02 13:34:00,120.85,120.855,120.848,120.848,173299998.0
2005-12-02 13:35:00,120.848,120.878,120.848,120.87,217299994.0
2005-12-02 13:36:00,120.865,120.893,120.865,120.887,260000002.0
2005-12-02 13:37:00,120.889,120.892,120.883,120.887,154199997.0
2005-12-02 13:38:00,120.878,120.883,120.87,120.877,220599998.0
2005-12-02 13:39:00,120.882,120.882,120.873,120.877,170700004.0
2005-12-02 13:40:00,120.88,120.885,120.877,120.885,346099997.0
2005-12-02 13:41:00,120.879,120.879,120.864,120.864,388900004.0
2005-12-02 13:42:00,120.865,120.873,120.865,120.873,153499999.0
2005-12-02 13:43:00,120.872,120.872,120.855,120.858,180300001.0
2005-12-02 13:44:00,120.856,120.863,120.852,120.852,240000000.0
2005-12-02 13:45:00,120.852,120.858,120.85,120.858,213099998.0
2005-12-02 13:46:00,120.858,120.863,120.847,120.847,295400004.0
2005-12-02 13:47:00,120.858,120.872,120.85,120.872,84200000.0
2005-12-02 13:48:00,120.877,120.877,120.852,120.852,128900000.0
2005-12-02 13:49:00,120.84,120.851,120.84,120.849,238700003.0
2005-12-02 13:50:00,120.856,120.865,120.848,120.848,347899997.0
2005-12-02 13:51:00,120.853,120.863,120.852,120.856,193800005.0
2005-12-02 13:52:00,120.848,120.862,120.844,120.844,326900000.0
2005-12-02 13:53:00,120.844,120.867,120.844,120.849,277700002.0
2005-12-02 13:54:00,120.858,120.862,120.846,120.849,166000004.0
2005-12-02 13:55:00,120.843,120.843,120.836,120.843,175900004.0
2005-12-02 13:56:00,120.842,120.842,120.832,120.836,395399992.0
2005-12-02 13:57:00,120.835,120.835,120.83,120.83,278799993.0
2005-12-02 13:58:00,120.825,120.825,120.813,120.823,268900003.0
2005-12-02 13:59:00,120.823,120.823,120.81,120.812,178400003.0
2005-12-02 14:00:00,120.818,120.829,120.816,120.824,336999999.0
2005-12-02 14:01:00,120.82,120.825,120.815,120.817,190899997.0
2005-12-02 14:02:00,120.826,120.832,120.822,120.822,252999996.0
2005-12-02 14:03:00,120.824,120.84,120.824,120.828,116100001.0
2005-12-02 14:04:00,120.828,120.828,120.82,120.82,242000004.0
2005-12-02 14:05:00,120.822,120.829,120.817,120.819,206699999.0
2005-12-02 14:06:00,120.825,120.825,120.82,120.825,201200003.0
2005-12-02 14:07:00,120.822,120.822,120.81,120.81,205400000.0
2005-12-02 14:08:00,120.81,120.818,120.807,120.815,235500000.0
2005-12-02 14:09:00,120.801,120.813,120.799,120.801,186400002.0
2005-12-02 14:10:00,120.802,120.802,120.798,120.798,141999996.0
2005-12-02 14:11:00,120.795,120.795,120.782,120.782,151100000.0
2005-12-02 14:12:00,120.772,120.778,120.772,120.776,79399997.0
2005-12-02 14:13:00,120.783,120.8,120.782,120.782,246300000.0
2005-12-02 14:14:00,120.788,120.799,120.787,120.79,321299996.0
2005-12-02 14:15:00,120.798,120.8,120.789,120.79,189200000.0
2005-12-02 14:16:00,120.785,120.795,120.785,120.795,275900000.0
2005-12-02 14:17:00,120.792,120.799,120.787,120.787,307499999.0
2005-12-02 14:18:00,120.778,120.78,120.772,120.778,256500001.0
2005-12-02 14:19:00,120.78,120.783,120.773,120.782,170199998.0
2005-12-02 14:20:00,120.785,120.785,120.78,120.785,125700000.0
2005-12-02 14:21:00,120.788,120.792,120.786,120.792,68500000.0
2005-12-02 14:22:00,120.797,120.797,120.787,120.787,228499997.0
2005-12-02 14:23:00,120.795,120.803,120.792,120.795,234900005.0
2005-12-02 14:24:00,120.795,120.795,120.785,120.785,350600001.0
2005-12-02 14:25:00,120.79,120.797,120.788,120.788,226300002.0
2005-12-02 14:26:00,120.79,120.797,120.787,120.787,315000001.0
2005-12-02 14:27:00,120.788,120.802,120.788,120.8,229199996.0
2005-12-02 14:28:00,120.801,120.804,120.798,120.798,352400003.0
2005-12-02 14:29:00,120.793,120.8,120.786,120.8,124599999.0
2005-12-02 14:30:00,120.801,120.809,120.791,120.798,415900003.0
2005-12-02 14:31:00,120.797,120.804,120.793,120.804,251899998.0
2005-12-02 14:32:00,120.795,120.799,120.795,120.796,93200001.0
2005-12-02 14:33:00,120.787,120.8,120.787,120.8,150300000.0
2005-12-02 14:34:00,120.812,120.827,120.812,120.823,208400001.0
2005-12-02 14:35:00,120.822,120.824,120.808,120.81,302499999.0
2005-12-02 14:36:00,120.805,120.81,120.798,120.8,163999998.0
2005-12-02 14:37:00,120.797,120.804,120.797,120.804,107800002.0
2005-12-02 14:38:00,120.805,120.824,120.805,120.824,189599995.0
2005-12-02 14:39:00,120.818,120.823,120.812,120.816,162300002.0
2005-12-02 14:40:00,120.815,120.817,120.81,120.81,234500002.0
2005-12-02 14:41:00,120.809,120.811,120.807,120.808,43200000.0
2005-12-02 14:42:00,120.798,120.802,120.793,120.796,239900002.0
2005-12-02 14:43:00,120.797,120.802,120.792,120.792,346800004.0
2005-12-02 14:44:00,120.797,120.802,120.79,120.794,242400001.0
2005-12-02 14:45:00,120.795,120.799,120.779,120.792,298500000.0
2005-12-02 14:46:00,120.791,120.793,120.789,120.793,146799996.0
2005-12-02 14:47:00,120.784,120.789,120.778,120.787,217500001.0
2005-12-02 14:48:00,120.795,120.795,120.787,120.795,115100002.0
2005-12-02 14:49:00,120.79,120.791,120.781,120.787,287999996.0
2005-12-02 14:50:00,120.778,120.782,120.77,120.77,137999999.0
2005-12-02 14:51:00,120.772,120.779,120.769,120.778,194999995.0
2005-12-02 14:52:00,120.782,120.782,120.762,120.764,200099999.0
2005-12-02 14:53:00,120.763,120.78,120.763,120.772,323799992.0
2005-12-02 14:54:00,120.77,120.775,120.77,120.775,218300003.0
2005-12-02 14:55:00,120.765,120.765,120.74,120.742,129299998.0
2005-12-02 14:56:00,120.737,120.739,120.737,120.738,192100003.0
2005-12-02 14:57:00,120.743,120.743,120.73,120.737,219399997.0
2005-12-02 14:58:00,120.74,120.753,120.74,120.743,233899999.0
2005-12-02 14:59:00,120.748,120.748,120.742,120.742,189000002.0
2005-12-02 15:00:00,120.738,120.739,120.728,120.734,158100001.0
2005-12-02 15:01:00,120.74,120.74,120.727,120.73,296799992.0
2005-12-02 15:02:00,120.728,120.729,120.72,120.722,92999999.0
2005-12-02 15:03:00,120.728,120.732,120.726,120.728,151300005.0
2005-12-02 15:04:00,120.726,120.738,120.726,120.738,289199996.0
2005-12-02 15:05:00,120.743,120.745,120.732,120.737,149000001.0
2005-12-02 15:06:00,120.727,120.732,120.727,120.728,81700000.0
2005-12-02 15:07:00,120.716,120.73,120.716,120.727,126000003.0
2005-12-02 15:08:00,120.735,120.769,120.735,120.766,284299996.0
2005-12-02 15:09:00,120.77,120.791,120.77,120.791,101599997.0
2005-12-02 15:10:00,120.79,120.825,120.786,120.825,182099995.0
2005-12-02 15:11:00,120.821,120.826,120.807,120.814,308900006.0
2005-12-02 15:12:00,120.813,120.819,120.806,120.811,277099999.0
2005-12-02 15:13:00,120.814,120.814,120.798,120.806,313700003.0
2005-12-02 15:14:00,120.808,120.823,120.808,120.823,183900003.0
2005-12-02 15:15:00,120.821,120.833,120.821,120.828,158800001.0
2005-12-02 15:16:00,120.822,120.822,120.816,120.816,67600002.0
2005-12-02 15:17:00,120.799,120.803,120.796,120.803,225900004.0
2005-12-02 15:18:00,120.81,120.818,120.809,120.815,301400003.0
2005-12-02 15:19:00,120.816,120.829,120.807,120.827,287100002.0
2005-12-02 15:20:00,120.832,120.832,120.813,120.824,313699998.0
2005-12-02 15:21:00,120.821,120.821,120.805,120.805,332599994.0
2005-12-02 15:22:00,120.803,120.807,120.801,120.801,127300002.0
2005-12-02 15:23:00,120.801,120.811,120.789,120.789,268400000.0
2005-12-02 15:24:00,120.795,120.816,120.795,120.816,410299997.0
2005-12-02 15:25:00,120.818,120.831,120.815,120.831,218799995.0
2005-12-02 15:26:00,120.83,120.83,120.79,120.79,177200001.0
2005-12-02 15:27:00,120.79,120.793,120.775,120.783,209199993.0
2005-12-02 15:28:00,120.782,120.808,120.78,120.808,145299998.0
2005-12-02 15:29:00,120.813,120.815,120.787,120.789,217499993.0
2005-12-02 15:30:00,120.813,120.829,120.739,120.803,195600001.0
2005-12-02 15:31:00,120.855,120.878,120.837,120.878,261100000.0
2005-12-02 15:32:00,120.887,120.906,120.879,120.891,157400002.0
2005-12-02 15:33:00,120.9,120.932,120.9,120.932,253199999.0
2005-12-02 15:34:00,120.922,120.922,120.909,120.914,157300002.0
2005-12-02 15:35:00,120.902,120.902,120.878,120.888,144900002.0
2005-12-02 15:36:00,120.878,120.878,120.825,120.837,210600001.0
2005-12-02 15:37:00,120.831,120.853,120.816,120.853,226899997.0
2005-12-02 15:38:00,120.862,120.876,120.853,120.876,262400000.0
2005-12-02 15:39:00,120.861,120.867,120.851,120.858,144099998.0
2005-12-02 15:40:00,120.859,120.859,120.848,120.855,169599998.0
2005-12-02 15:41:00,120.858,120.883,120.858,120.883,158100003.0
2005-12-02 15:42:00,120.883,120.909,120.882,120.882,402099995.0
2005-12-02 15:43:00,120.881,120.896,120.873,120.896,169099998.0
2005-12-02 15:44:00,120.885,120.885,120.869,120.88,258199998.0
2005-12-02 15:45:00,120.881,120.885,120.865,120.865,248400003.0
2005-12-02 15:46:00,120.859,120.859,120.796,120.796,231600001.0
2005-12-02 15:47:00,120.765,120.765,120.716,120.726,220600001.0
2005-12-02 15:48:00,120.748,120.752,120.725,120.73,275700004.0
2005-12-02 15:49:00,120.732,120.742,120.726,120.731,126299999.0
2005-12-02 15:50:00,120.733,120.734,120.692,120.734,527499997.0
2005-12-02 15:51:00,120.734,120.771,120.708,120.771,195399998.0
2005-12-02 15:52:00,120.8,120.81,120.789,120.794,254800005.0
2005-12-02 15:53:00,120.79,120.79,120.776,120.78,234000001.0
2005-12-02 15:54:00,120.785,120.785,120.631,120.635,331699999.0
2005-12-02 15:55:00,120.628,120.633,120.616,120.62,358000000.0
2005-12-02 15:56:00,120.619,120.669,120.619,120.669,365899997.0
2005-12-02 15:57:00,120.667,120.671,120.648,120.652,223199998.0
2005-12-02 15:58:00,120.659,120.674,120.647,120.647,225800001.0
2005-12-02 15:59:00,120.645,120.718,120.645,120.718,58700000.0
2005-12-02 16:00:00,120.74,120.757,120.712,120.712,261499998.0
2005-12-02 16:01:00,120.702,120.702,120.653,120.655,295199994.0
2005-12-02 16:02:00,120.641,120.641,120.579,120.579,184100001.0
2005-12-02 16:03:00,120.585,120.664,120.585,120.664,231200003.0
2005-12-02 16:04:00,120.664,120.677,120.651,120.651,222200003.0
2005-12-02 16:05:00,120.662,120.704,120.662,120.663,253399997.0
2005-12-02 16:06:00,120.643,120.643,120.608,120.632,278300002.0
2005-12-02 16:07:00,120.628,120.633,120.586,120.622,305899999.0
2005-12-02 16:08:00,120.63,120.631,120.602,120.618,215300000.0
2005-12-02 16:09:00,120.613,120.613,120.578,120.578,220099998.0
2005-12-02 16:10:00,120.581,120.604,120.581,120.595,234899997.0
2005-12-02 16:11:00,120.598,120.598,120.529,120.542,269799993.0
2005-12-02 16:12:00,120.58,120.645,120.58,120.64,246799993.0
2005-12-02 16:13:00,120.635,120.635,120.609,120.634,213599998.0
2005-12-02 16:14:00,120.658,120.67,120.626,120.626,357800000.0
2005-12-02 16:15:00,120.615,120.635,120.603,120.635,94900000.0
2005-12-02 16:16:00,120.636,120.636,120.607,120.615,247100001.0
2005-12-02 16:17:00,120.62,120.631,120.605,120.614,222099998.0
2005-12-02 16:18:00,120.621,120.622,120.618,120.618,123900000.0
2005-12-02 16:19:00,120.611,120.611,120.586,120.586,169499998.0
2005-12-02 16:20:00,120.599,120.609,120.599,120.6,357399991.0
2005-12-02 16:21:00,120.6,120.605,120.586,120.6,223500003.0
2005-12-02 16:22:00,120.61,120.636,120.61,120.629,187800001.0
2005-12-02 16:23:00,120.632,120.737,120.632,120.737,196400001.0
2005-12-02 16:24:00,120.731,120.754,120.73,120.754,189399999.0
2005-12-02 16:25:00,120.767,120.767,120.722,120.727,256599997.0
2005-12-02 16:26:00,120.72,120.73,120.705,120.72,374799994.0
2005-12-02 16:27:00,120.72,120.723,120.713,120.723,192100001.0
2005-12-02 16:28:00,120.744,120.78,120.744,120.775,153900003.0
2005-12-02 16:29:00,120.781,120.838,120.771,120.823,292700002.0
2005-12-02 16:30:00,120.813,120.821,120.798,120.805,277800002.0
2005-12-02 16:31:00,120.802,120.811,120.802,120.811,138999996.0
2005-12-02 16:32:00,120.808,120.84,120.808,120.84,276100001.0
2005-12-02 16:33:00,120.833,120.846,120.827,120.841,254200000.0
2005-12-02 16:34:00,120.83,120.844,120.823,120.843,158299999.0
2005-12-02 16:35:00,120.857,120.865,120.836,120.836,253800000.0
2005-12-02 16:36:00,120.836,120.852,120.836,120.843,257800000.0
2005-12-02 16:37:00,120.84,120.851,120.84,120.85,141800001.0
2005-12-02 16:38:00,120.851,120.851,120.819,120.82,147100000.0
2005-12-02 16:39:00,120.808,120.821,120.803,120.817,332400002.0
2005-12-02 16:40:00,120.817,120.819,120.81,120.81,169599998.0
2005-12-02 16:41:00,120.818,120.818,120.809,120.815,216000000.0
2005-12-02 16:42:00,120.816,120.816,120.802,120.802,68200000.0
2005-12-02 16:43:00,120.803,120.809,120.796,120.802,207900004.0
2005-12-02 16:44:00,120.81,120.814,120.795,120.814,249900000.0
2005-12-02 16:45:00,120.813,120.813,120.797,120.803,346499999.0
2005-12-02 16:46:00,120.802,120.828,120.802,120.828,133799998.0
2005-12-02 16:47:00,120.836,120.852,120.831,120.852,312700005.0
2005-12-02 16:48:00,120.845,120.845,120.836,120.845,195400004.0
2005-12-02 16:49:00,120.839,120.848,120.838,120.848,178700000.0
2005-12-02 16:50:00,120.846,120.846,120.837,120.837,177199999.0
2005-12-02 16:51:00,120.852,120.875,120.852,120.867,379999997.0
2005-12-02 16:52:00,120.878,120.901,120.878,120.898,103700000.0
2005-12-02 16:53:00,120.89,120.923,120.884,120.923,347400004.0
2005-12-02 16:54:00,120.923,120.928,120.912,120.925,268799994.0
2005-12-02 16:55:00,120.92,120.929,120.905,120.913,168500001.0
2005-12-02 16:56:00,120.929,120.964,120.929,120.957,279099999.0
2005-12-02 16:57:00,120.955,121.058,120.955,121.057,352999997.0
2005-12-02 16:58:00,121.048,121.048,120.997,121.007,231200000.0
2005-12-02 16:59:00,121.022,121.065,121.022,121.065,117900001.0
2005-12-02 17:00:00,121.071,121.139,121.071,121.139,398199997.0
2005-12-02 17:01:00,121.142,121.16,121.135,121.15,362600005.0
2005-12-02 17:02:00,121.17,121.185,121.156,121.158,206300004.0
2005-12-02 17:03:00,121.156,121.157,121.134,121.134,24300000.0
2005-12-02 17:04:00,121.132,121.132,121.109,121.118,248599996.0
2005-12-02 17:05:00,121.113,121.113,121.094,121.094,176399995.0
2005-12-02 17:06:00,121.105,121.127,121.105,121.11,246600000.0
2005-12-02 17:07:00,121.097,121.11,121.097,121.105,237000001.0
2005-12-02 17:08:00,121.082,121.082,121.057,121.07,200500000.0
2005-12-02 17:09:00,121.081,121.089,121.053,121.053,338900001.0
2005-12-02 17:10:00,121.063,121.133,121.063,121.131,265099994.0
2005-12-02 17:11:00,121.137,121.156,121.137,121.144,129999999.0
2005-12-02 17:12:00,121.138,121.144,121.123,121.144,188600001.0
2005-12-02 17:13:00,121.153,121.153,121.138,121.138,361499992.0
2005-12-02 17:14:00,121.129,121.129,121.117,121.117,368300005.0
2005-12-02 17:15:00,121.116,121.149,121.116,121.149,137099998.0
2005-12-02 17:16:00,121.135,121.135,121.107,121.115,247299996.0
2005-12-02 17:17:00,121.11,121.11,121.091,121.103,250599998.0
2005-12-02 17:18:00,121.107,121.124,121.107,121.124,111899999.0
2005-12-02 17:19:00,121.115,121.115,121.072,121.072,268400000.0
2005-12-02 17:20:00,121.08,121.101,121.079,121.097,191000004.0
2005-12-02 17:21:00,121.107,121.137,121.107,121.123,213900002.0
2005-12-02 17:22:00,121.117,121.127,121.099,121.105,321000005.0
2005-12-02 17:23:00,121.098,121.107,121.087,121.096,79000000.0
2005-12-02 17:24:00,121.107,121.112,121.094,121.094,237300000.0
2005-12-02 17:25:00,121.09,121.101,121.084,121.101,211899996.0
2005-12-02 17:26:00,121.103,121.119,121.103,121.117,111000000.0
2005-12-02 17:27:00,121.118,121.122,121.104,121.104,253300003.0
2005-12-02 17:28:00,121.108,121.111,121.095,121.111,190300000.0
2005-12-02 17:29:00,121.11,121.12,121.103,121.105,261000002.0
2005-12-02 17:30:00,121.108,121.128,121.108,121.119,227199994.0
2005-12-02 17:31:00,121.132,121.132,121.096,121.096,244499997.0
2005-12-02 17:32:00,121.058,121.058,120.723,120.723,275200000.0
2005-12-02 17:33:00,120.636,120.731,120.563,120.731,221899996.0
2005-12-02 17:34:00,120.765,120.788,120.747,120.76,202399996.0
2005-12-02 17:35:00,120.715,120.716,120.601,120.601,137300000.0
2005-12-02 17:36:00,120.575,120.578,120.513,120.523,375499999.0
2005-12-02 17:37:00,120.52,120.583,120.518,120.565,160000003.0
2005-12-02 17:38:00,120.583,120.64,120.583,120.63,42800001.0
2005-12-02 17:39:00,120.637,120.65,120.612,120.636,304799997.0
2005-12-02 17:40:00,120.6,120.6,120.539,120.548,104500000.0
2005-12-02 17:41:00,120.538,120.538,120.437,120.455,467600007.0
2005-12-02 17:42:00,120.455,120.526,120.455,120.515,195400001.0
2005-12-02 17:43:00,120.485,120.485,120.426,120.438,187100003.0
2005-12-02 17:44:00,120.425,120.425,120.298,120.298,131400001.0
2005-12-02 17:45:00,120.287,120.287,120.209,120.24,308600000.0
2005-12-02 17:46:00,120.258,120.258,120.2,120.247,467399998.0
2005-12-02 17:47:00,120.226,120.252,120.203,120.237,212399997.0
2005-12-02 17:48:00,120.215,120.255,120.2,120.255,75299998.0
2005-12-02 17:49:00,120.283,120.328,120.28,120.314,266899999.0
2005-12-02 17:50:00,120.301,120.435,120.287,120.435,139600000.0
2005-12-02 17:51:00,120.469,120.666,120.469,120.666,514400004.0
2005-12-02 17:52:00,120.681,120.836,120.676,120.794,246999998.0
2005-12-02 17:53:00,120.755,120.755,120.579,120.579,198599999.0
2005-12-02 17:54:00,120.59,120.621,120.59,120.604,272499997.0
2005-12-02 17:55:00,120.627,120.666,120.627,120.647,336100003.0
2005-12-02 17:56:00,120.648,120.648,120.585,120.595,147100002.0
2005-12-02 17:57:00,120.575,120.587,120.555,120.561,399399999.0
2005-12-02 17:58:00,120.527,120.571,120.496,120.571,170000000.0
2005-12-02 17:59:00,120.594,120.706,120.592,120.706,195099999.0
2005-12-02 18:00:00,120.723,120.733,120.664,120.664,243100006.0
2005-12-02 18:01:00,120.78,120.78,120.77,120.77,2075499987.0
2005-12-02 18:02:00,120.78,120.79,120.77,120.77,2075499987.0
2005-12-02 18:03:00,120.76,120.76,120.72,120.74,2075499987.0
2005-12-02 18:04:00,120.74,120.74,120.72,120.72,2075499987.0
2005-12-02 18:05:00,120.7,120.72,120.7,120.72,2075499987.0
2005-12-02 18:06:00,120.71,120.71,120.68,120.69,2075499987.0
2005-12-02 18:07:00,120.7,120.7,120.67,120.68,2075499987.0
2005-12-02 18:08:00,120.69,120.69,120.63,120.63,2075499987.0
2005-12-02 18:09:00,120.64,120.64,120.63,120.64,2075499987.0
2005-12-02 18:10:00,120.63,120.63,120.55,120.57,2075499987.0
2005-12-02 18:11:00,120.58,120.6,120.57,120.59,2075499987.0
2005-12-02 18:12:00,120.404,120.488,120.404,120.453,2075499987.0
2005-12-02 18:13:00,120.64,120.69,120.62,120.62,1804300000.0
2005-12-02 18:14:00,120.63,120.65,120.61,120.64,1804300000.0
2005-12-02 18:15:00,120.63,120.64,120.63,120.63,1804300000.0
2005-12-02 18:16:00,120.62,120.62,120.62,120.62,1804300000.0
2005-12-02 18:17:00,120.501,120.513,120.498,120.513,1804300000.0
2005-12-02 18:18:00,120.64,120.65,120.64,120.65,1631100006.0
2005-12-02 18:19:00,120.66,120.66,120.65,120.66,1631100006.0
2005-12-02 18:20:00,120.67,120.69,120.66,120.67,1631100006.0
2005-12-02 18:21:00,120.66,120.67,120.66,120.67,1631100006.0
2005-12-02 18:22:00,120.65,120.66,120.61,120.62,1631100006.0
2005-12-02 18:23:00,120.63,120.66,120.63,120.63,1631100006.0
2005-12-02 18:24:00,120.65,120.65,120.62,120.62,1631100006.0
2005-12-02 18:25:00,120.63,120.63,120.62,120.62,1631100006.0
2005-12-02 18:26:00,120.63,120.63,120.58,120.58,1631100006.0
2005-12-02 18:27:00,120.601,120.675,120.601,120.635,1631100006.0
2005-12-02 18:28:00,120.6,120.6,120.6,120.6,1925599999.0
2005-12-02 18:29:00,120.61,120.62,120.6,120.61,1925599999.0
2005-12-02 18:30:00,120.562,120.581,120.556,120.571,1925599999.0
2005-12-02 18:31:00,120.6,120.62,120.6,120.62,1323999999.0
2005-12-02 18:32:00,120.63,120.63,120.61,120.61,1323999999.0
2005-12-02 18:33:00,120.62,120.62,120.6,120.6,1323999999.0
2005-12-02 18:35:00,120.6,120.6,120.6,120.6,1323999999.0
2005-12-02 18:36:00,120.61,120.61,120.6,120.61,1323999999.0
2005-12-02 18:37:00,120.642,120.652,120.63,120.646,1323999999.0
2005-12-02 18:38:00,120.654,120.738,120.654,120.674,1214000005.0
2005-12-02 18:39:00,120.674,120.686,120.656,120.675,641099996.0
2005-12-02 18:40:00,120.683,120.716,120.659,120.702,1594800000.0
2005-12-02 18:41:00,120.707,120.721,120.682,120.7,1320900009.0
2005-12-02 18:42:00,120.701,120.78,120.701,120.75,1758399991.0
2005-12-02 18:43:00,120.75,120.765,120.744,120.755,1447800004.0
2005-12-02 18:44:00,120.755,120.777,120.742,120.765,853399999.0
2005-12-02 18:45:00,120.768,120.778,120.745,120.745,1773500008.0
2005-12-02 18:46:00,120.737,120.745,120.73,120.732,1391999985.0
2005-12-02 18:47:00,120.732,120.79,120.732,120.74,659200002.0
2005-12-02 18:48:00,120.744,120.823,120.744,120.79,708599996.0
2005-12-02 18:49:00,120.79,120.817,120.786,120.793,1382399997.0
2005-12-02 18:50:00,120.792,120.802,120.786,120.796,1719800007.0
2005-12-02 18:51:00,120.795,120.795,120.776,120.776,1731999988.0
2005-12-02 18:52:00,120.782,120.785,120.776,120.78,1497999995.0
2005-12-02 18:53:00,120.79,120.808,120.781,120.782,1559600009.0
2005-12-02 18:54:00,120.785,120.803,120.785,120.802,1851999994.0
2005-12-02 18:55:00,120.8,120.808,120.794,120.8,1972599988.0
2005-12-02 18:56:00,120.795,120.795,120.781,120.786,454200003.0
2005-12-02 18:57:00,120.783,120.783,120.771,120.773,778100007.0
2005-12-02 18:58:00,120.767,120.767,120.729,120.729,1457999996.0
2005-12-02 18:59:00,120.728,120.748,120.724,120.748,1777400008.0
2005-12-02 19:00:00,120.754,120.754,120.747,120.754,759700005.0
2005-12-02 19:01:00,120.761,120.762,120.75,120.755,610300004.0
2005-12-02 19:02:00,120.758,120.774,120.758,120.758,736599986.0
2005-12-02 19:03:00,120.749,120.749,120.711,120.711,1704399998.0
2005-12-02 19:04:00,120.71,120.727,120.71,120.717,1156700008.0
2005-12-02 19:05:00,120.711,120.711,120.678,120.692,626300006.0
2005-12-02 19:06:00,120.693,120.705,120.676,120.676,1355899996.0
2005-12-02 19:07:00,120.58,120.58,120.58,120.58,1648500000.0
2005-12-02 19:08:00,120.667,120.667,120.626,120.626,1648500000.0
2005-12-02 19:09:00,120.62,120.636,120.619,120.622,541699993.0
2005-12-02 19:10:00,120.612,120.612,120.555,120.559,777699993.0
2005-12-02 19:11:00,120.552,120.576,120.544,120.544,679899987.0
2005-12-02 19:12:00,120.552,120.617,120.552,120.617,795699994.0
2005-12-02 19:13:00,120.628,120.666,120.612,120.615,649400000.0
2005-12-02 19:14:00,120.61,120.623,120.605,120.608,823799994.0
2005-12-02 19:15:00,120.618,120.625,120.609,120.613,1914600004.0
2005-12-02 19:16:00,120.609,120.61,120.595,120.598,909400000.0
2005-12-02 19:17:00,120.601,120.616,120.601,120.614,1021700007.0
2005-12-02 19:18:00,120.61,120.63,120.61,120.63,727699998.0
2005-12-02 19:19:00,120.635,120.65,120.634,120.641,1361199989.0
2005-12-02 19:20:00,120.643,120.666,120.643,120.652,644799996.0
2005-12-02 19:21:00,120.65,120.654,120.637,120.654,1134599995.0
2005-12-02 19:22:00,120.658,120.658,120.606,120.616,872299994.0
2005-12-02 19:24:00,120.616,120.629,120.601,120.601,1353299999.0
2005-12-02 19:25:00,120.595,120.609,120.595,120.601,1479999999.0
2005-12-02 19:26:00,120.49,120.52,120.49,120.52,1523999997.0
2005-12-02 19:27:00,120.573,120.583,120.571,120.575,1523999997.0
2005-12-02 19:28:00,120.568,120.589,120.568,120.589,1241200014.0
2005-12-02 19:29:00,120.595,120.601,120.587,120.595,622800001.0
2005-12-02 19:30:00,120.592,120.603,120.592,120.597,906700000.0
2005-12-02 19:31:00,120.597,120.604,120.591,120.596,1662800011.0
2005-12-02 19:32:00,120.6,120.618,120.584,120.597,1616899992.0
2005-12-02 19:33:00,120.597,120.608,120.596,120.599,1203399997.0
2005-12-02 19:34:00,120.597,120.605,120.592,120.604,963200004.0
2005-12-02 19:35:00,120.602,120.602,120.583,120.587,975100013.0
2005-12-02 19:36:00,120.574,120.592,120.574,120.592,463899992.0
2005-12-02 19:37:00,120.592,120.602,120.592,120.595,354200006.0
2005-12-02 19:38:00,120.591,120.592,120.58,120.58,1014800001.0
2005-12-02 19:39:00,120.583,120.594,120.581,120.586,1048800006.0
2005-12-02 19:40:00,120.588,120.6,120.588,120.598,856800001.0
2005-12-02 19:41:00,120.598,120.6,120.583,120.595,952400000.0
2005-12-02 19:42:00,120.597,120.597,120.59,120.59,750699999.0
2005-12-02 19:43:00,120.595,120.595,120.59,120.59,332799999.0
2005-12-02 19:44:00,120.589,120.596,120.588,120.588,855400002.0
2005-12-02 19:45:00,120.585,120.595,120.584,120.594,1105400012.0
2005-12-02 19:46:00,120.592,120.592,120.58,120.581,1038199999.0
2005-12-02 19:47:00,120.581,120.593,120.58,120.593,658800004.0
2005-12-02 19:48:00,120.59,120.605,120.59,120.597,1440500006.0
2005-12-02 19:49:00,120.602,120.605,120.6,120.605,630500008.0
2005-12-02 19:50:00,120.603,120.603,120.593,120.597,863199998.0
2005-12-02 19:51:00,120.595,120.601,120.586,120.595,830699993.0
2005-12-02 19:52:00,120.597,120.61,120.597,120.61,881499996.0
2005-12-02 19:53:00,120.615,120.615,120.602,120.605,1188100004.0
2005-12-02 19:54:00,120.602,120.602,120.591,120.6,1523299994.0
2005-12-02 19:55:00,120.597,120.605,120.597,120.605,794500006.0
2005-12-02 19:56:00,120.605,120.605,120.597,120.605,908599994.0
2005-12-02 19:57:00,120.601,120.601,120.569,120.585,646700006.0
2005-12-02 19:58:00,120.587,120.595,120.584,120.592,1014300009.0
2005-12-02 19:59:00,120.597,120.604,120.596,120.597,1153800002.0
2005-12-02 20:00:00,120.597,120.602,120.596,120.598,281300004.0
2005-12-02 20:01:00,120.598,120.602,120.582,120.588,665099994.0
2005-12-02 20:02:00,120.58,120.594,120.577,120.577,1053199998.0
2005-12-02 20:03:00,120.575,120.58,120.569,120.569,814199998.0
2005-12-02 20:04:00,120.565,120.573,120.565,120.567,750600000.0
2005-12-02 20:05:00,120.56,120.567,120.557,120.565,857500005.0
2005-12-02 20:06:00,120.56,120.567,120.558,120.565,1678700009.0
2005-12-02 20:07:00,120.56,120.567,120.555,120.564,809300010.0
2005-12-02 20:08:00,120.559,120.565,120.556,120.557,689400001.0
2005-12-02 20:09:00,120.554,120.569,120.554,120.559,1026899993.0
2005-12-02 20:10:00,120.567,120.573,120.562,120.562,1178999992.0
2005-12-02 20:11:00,120.56,120.567,120.556,120.565,1632700003.0
2005-12-02 20:13:00,120.54,120.549,120.536,120.542,901200007.0
2005-12-02 20:14:00,120.543,120.543,120.518,120.518,1234099995.0
2005-12-02 20:15:00,120.519,120.543,120.519,120.529,1623000016.0
2005-12-02 20:16:00,120.525,120.525,120.465,120.469,1207899998.0
2005-12-02 20:17:00,120.462,120.462,120.445,120.445,820200014.0
2005-12-02 20:18:00,120.449,120.479,120.449,120.479,336800003.0
2005-12-02 20:19:00,120.483,120.483,120.474,120.477,1138800002.0
2005-12-02 20:20:00,120.47,120.475,120.47,120.475,741500001.0
2005-12-02 20:21:00,120.475,120.475,120.47,120.47,1195399999.0
2005-12-02 20:22:00,120.47,120.475,120.468,120.47,1419200005.0
2005-12-02 20:23:00,120.468,120.475,120.465,120.475,1026499991.0
2005-12-02 20:24:00,120.475,120.475,120.467,120.467,618900001.0
2005-12-02 20:25:00,120.475,120.478,120.47,120.47,1059300002.0
2005-12-02 20:26:00,120.472,120.505,120.472,120.505,872899997.0
2005-12-02 20:27:00,120.505,120.511,120.494,120.505,1187200005.0
2005-12-02 20:28:00,120.505,120.511,120.495,120.507,1859299991.0
2005-12-02 20:29:00,120.59,120.59,120.58,120.58,2085500017.0
2005-12-02 20:30:00,120.59,120.59,120.58,120.58,2085500017.0
2005-12-02 20:31:00,120.503,120.503,120.493,120.502,2085500017.0
2005-12-02 20:32:00,120.503,120.503,120.48,120.494,2121800003.0
2005-12-02 20:33:00,120.498,120.512,120.498,120.512,945200007.0
2005-12-02 20:34:00,120.517,120.532,120.516,120.532,456099996.0
2005-12-02 20:35:00,120.536,120.561,120.527,120.561,476000003.0
2005-12-02 20:36:00,120.564,120.564,120.557,120.563,684799998.0
2005-12-02 20:37:00,120.564,120.564,120.556,120.563,637499998.0
2005-12-02 20:38:00,120.565,120.571,120.546,120.571,1247100006.0
2005-12-02 20:39:00,120.575,120.581,120.56,120.567,1161999998.0
2005-12-02 20:40:00,120.57,120.57,120.57,120.57,1221499995.0
2005-12-02 20:41:00,120.562,120.562,120.538,120.547,1221499995.0
2005-12-02 20:42:00,120.539,120.541,120.531,120.531,1035899997.0
2005-12-02 20:43:00,120.53,120.535,120.528,120.535,1360899997.0
2005-12-02 20:44:00,120.535,120.538,120.528,120.535,1762199993.0
2005-12-02 20:45:00,120.533,120.533,120.521,120.521,1396899996.0
2005-12-02 20:46:00,120.526,120.533,120.52,120.533,1375299999.0
2005-12-02 20:47:00,120.532,120.543,120.521,120.543,2135299999.0
2005-12-02 20:48:00,120.548,120.586,120.538,120.573,947800004.0
2005-12-02 20:49:00,120.576,120.591,120.571,120.571,1031699993.0
2005-12-02 20:50:00,120.568,120.568,120.552,120.552,1851700010.0
2005-12-02 20:51:00,120.55,120.555,120.546,120.555,576900000.0
2005-12-02 20:52:00,120.555,120.555,120.553,120.555,187699999.0
2005-12-02 20:53:00,120.564,120.566,120.554,120.557,1201800004.0
2005-12-02 20:54:00,120.553,120.555,120.547,120.547,384600000.0
2005-12-02 20:55:00,120.545,120.545,120.531,120.539,1950999995.0
2005-12-02 20:56:00,120.545,120.551,120.534,120.551,712800002.0
2005-12-02 20:57:00,120.555,120.555,120.545,120.547,1498400001.0
2005-12-02 20:58:00,120.53,120.53,120.51,120.52,1145099997.0
2005-12-02 20:59:00,120.53,120.59,120.52,120.59,1145099997.0
2005-12-02 21:00:00,120.57,120.59,120.57,120.58,1145099997.0
2005-12-02 21:01:00,120.598,120.617,120.598,120.608,1145099997.0
2005-12-02 21:02:00,120.615,120.638,120.613,120.625,1158499999.0
2005-12-02 21:03:00,120.618,120.62,120.602,120.602,1144200003.0
2005-12-02 21:04:00,120.604,120.637,120.604,120.633,519100008.0
2005-12-02 21:05:00,120.633,120.633,120.602,120.602,865199999.0
2005-12-02 21:06:00,120.59,120.592,120.581,120.581,833499997.0
2005-12-02 21:07:00,120.581,120.581,120.557,120.565,1421300010.0
2005-12-02 21:08:00,120.563,120.563,120.548,120.555,658500003.0
2005-12-02 21:09:00,120.553,120.577,120.553,120.573,257200003.0
2005-12-02 21:10:00,120.577,120.585,120.56,120.585,635300004.0
2005-12-02 21:11:00,120.585,120.585,120.567,120.577,176000000.0
2005-12-02 21:12:00,120.579,120.592,120.579,120.587,480800006.0
2005-12-02 21:13:00,120.584,120.598,120.581,120.588,697199998.0
2005-12-02 21:14:00,120.599,120.604,120.593,120.593,1512800003.0
2005-12-02 21:15:00,120.593,120.611,120.589,120.6,1623599998.0
2005-12-02 21:16:00,120.597,120.622,120.597,120.61,925500008.0
2005-12-02 21:17:00,120.607,120.611,120.589,120.589,1523600004.0
2005-12-02 21:18:00,120.588,120.59,120.556,120.573,1508799995.0
2005-12-02 21:19:00,120.574,120.601,120.574,120.601,1273100009.0
2005-12-02 21:20:00,120.608,120.62,120.607,120.615,1239399988.0
2005-12-02 21:21:00,120.612,120.612,120.599,120.6,1390399999.0
2005-12-02 21:22:00,120.603,120.612,120.6,120.604,1814600015.0
2005-12-02 21:23:00,120.604,120.613,120.602,120.602,881599989.0
2005-12-02 21:24:00,120.607,120.613,120.602,120.602,1702800002.0
2005-12-02 21:25:00,120.6,120.605,120.588,120.59,1465999989.0
2005-12-02 21:26:00,120.592,120.603,120.59,120.599,1237699988.0
2005-12-02 21:27:00,120.6,120.605,120.6,120.605,953299993.0
2005-12-02 21:28:00,120.596,120.596,120.571,120.585,354800003.0
2005-12-02 21:29:00,120.581,120.581,120.565,120.567,914799995.0
2005-12-02 21:30:00,120.571,120.582,120.57,120.572,941599994.0
2005-12-02 21:31:00,120.568,120.574,120.56,120.574,260200004.0
2005-12-02 21:32:00,120.575,120.575,120.572,120.575,644300005.0
2005-12-02 21:33:00,120.572,120.578,120.572,120.575,652299994.0
2005-12-02 21:34:00,120.572,120.572,120.553,120.553,430200003.0
2005-12-02 21:35:00,120.557,120.557,120.541,120.55,333200001.0
2005-12-02 21:36:00,120.551,120.558,120.548,120.548,644599993.0
2005-12-02 21:37:00,120.551,120.56,120.551,120.551,447600002.0
2005-12-02 21:38:00,120.55,120.55,120.542,120.545,135099999.0
2005-12-02 21:39:00,120.55,120.563,120.548,120.563,558900007.0
2005-12-02 21:40:00,120.563,120.563,120.553,120.559,695100000.0
2005-12-02 21:41:00,120.556,120.556,120.543,120.543,660999998.0
2005-12-02 21:42:00,120.538,120.539,120.528,120.536,1010000005.0
2005-12-02 21:43:00,120.534,120.543,120.528,120.537,515799998.0
2005-12-02 21:44:00,120.545,120.545,120.531,120.536,1633700000.0
2005-12-02 21:45:00,120.537,120.545,120.533,120.533,682100005.0
2005-12-02 21:46:00,120.53,120.537,120.528,120.535,722299997.0
2005-12-02 21:47:00,120.532,120.541,120.528,120.531,647799999.0
2005-12-02 21:48:00,120.53,120.535,120.525,120.525,1013399995.0
2005-12-02 21:49:00,120.529,120.543,120.526,120.543,523200005.0
2005-12-02 21:50:00,120.544,120.544,120.537,120.537,235699998.0
2005-12-02 21:51:00,120.531,120.531,120.507,120.507,559399988.0
2005-12-02 21:52:00,120.502,120.503,120.495,120.503,189299998.0
2005-12-02 21:53:00,120.501,120.501,120.47,120.484,336500008.0
2005-12-02 21:54:00,120.483,120.485,120.477,120.485,652100003.0
2005-12-02 21:55:00,120.49,120.501,120.485,120.497,269700003.0
2005-12-02 21:56:00,120.505,120.505,120.498,120.503,444300004.0
2005-12-02 21:57:00,120.508,120.508,120.504,120.507,260999998.0
2005-12-02 21:58:00,120.503,120.526,120.498,120.526,56899999.0
2005-12-02 21:59:00,120.535,120.566,120.524,120.566,681999993.0
2005-12-02 22:00:00,120.566,120.58,120.562,120.57,1075299997.0
2005-12-02 22:01:00,120.569,120.576,120.563,120.568,1144799995.0
2005-12-02 22:02:00,120.561,120.573,120.557,120.561,770699995.0
2005-12-02 22:03:00,120.559,120.563,120.551,120.551,186800000.0
2005-12-02 22:04:00,120.545,120.545,120.506,120.506,655599996.0
2005-12-02 22:05:00,120.508,120.516,120.504,120.511,255900000.0
2005-12-02 22:06:00,120.512,120.519,120.512,120.519,186600003.0
2005-12-02 22:07:00,120.52,120.525,120.52,120.525,390800006.0
2005-12-02 22:08:00,120.52,120.525,120.515,120.515,333400000.0
2005-12-02 22:09:00,120.525,120.525,120.52,120.52,106800000.0
2005-12-02 22:10:00,120.522,120.523,120.512,120.523,148000000.0
2005-12-02 22:11:00,120.52,120.525,120.515,120.525,588100004.0
2005-12-02 22:12:00,120.522,120.522,120.512,120.517,147600001.0
2005-12-02 22:13:00,120.52,120.525,120.52,120.52,438800005.0
2005-12-02 22:14:00,120.518,120.518,120.505,120.505,235100000.0
2005-12-02 22:15:00,120.51,120.515,120.507,120.515,301199998.0
2005-12-02 22:16:00,120.512,120.512,120.495,120.495,716300003.0
2005-12-02 22:17:00,120.5,120.505,120.498,120.5,363500001.0
2005-12-02 22:18:00,120.5,120.509,120.5,120.508,571699989.0
2005-12-02 22:19:00,120.51,120.522,120.508,120.508,257400004.0
2005-12-02 22:20:00,120.505,120.505,120.502,120.503,270100000.0
2005-12-02 22:21:00,120.505,120.505,120.495,120.505,133899998.0
2005-12-02 22:22:00,120.505,120.505,120.505,120.505,269900001.0
2005-12-02 22:23:00,120.505,120.505,120.5,120.5,121199999.0
2005-12-02 22:24:00,120.499,120.499,120.471,120.471,241600002.0
2005-12-02 22:25:00,120.474,120.48,120.456,120.46,338999998.0
2005-12-02 22:26:00,120.449,120.458,120.443,120.458,326199998.0
2005-12-02 22:27:00,120.462,120.462,120.45,120.457,866500000.0
2005-12-02 22:28:00,120.454,120.454,120.437,120.447,390599998.0
2005-12-02 22:29:00,120.436,120.436,120.423,120.423,98200002.0
2005-12-02 22:30:00,120.426,120.426,120.409,120.409,342800000.0
2005-12-02 22:31:00,120.412,120.418,120.412,120.413,277200002.0
2005-12-02 22:32:00,120.41,120.41,120.405,120.41,486599995.0
2005-12-02 22:33:00,120.415,120.415,120.407,120.41,500699999.0
2005-12-02 22:34:00,120.406,120.423,120.406,120.407,928000007.0
2005-12-02 22:35:00,120.413,120.425,120.413,120.42,318800003.0
2005-12-02 22:36:00,120.42,120.425,120.415,120.42,881900006.0
2005-12-02 22:37:00,120.418,120.42,120.415,120.42,269499996.0
2005-12-02 22:38:00,120.425,120.425,120.415,120.415,128300001.0
2005-12-02 22:39:00,120.415,120.42,120.415,120.42,320700001.0
2005-12-02 22:40:00,120.42,120.425,120.412,120.413,518199991.0
2005-12-02 22:41:00,120.423,120.449,120.423,120.449,238100002.0
2005-12-02 22:42:00,120.455,120.467,120.455,120.46,316499989.0
2005-12-02 22:43:00,120.458,120.465,120.455,120.457,493799995.0
2005-12-02 22:44:00,120.462,120.472,120.462,120.463,294499999.0
2005-12-02 22:45:00,120.461,120.461,120.447,120.45,408499998.0
2005-12-02 22:46:00,120.45,120.45,120.443,120.443,420799998.0
2005-12-02 22:47:00,120.459,120.464,120.452,120.456,310999997.0
2005-12-02 22:48:00,120.462,120.47,120.46,120.46,430899995.0
2005-12-02 22:49:00,120.467,120.467,120.456,120.467,332100000.0
2005-12-02 22:50:00,120.465,120.47,120.46,120.46,454500004.0
2005-12-02 22:51:00,120.47,120.475,120.465,120.465,264900000.0
2005-12-02 22:52:00,120.463,120.475,120.463,120.465,210300004.0
2005-12-02 22:53:00,120.47,120.479,120.464,120.464,414700009.0
2005-12-02 22:54:00,120.467,120.484,120.467,120.48,366199997.0
2005-12-02 22:55:00,120.485,120.485,120.48,120.48,403800002.0
2005-12-02 22:56:00,120.48,120.485,120.475,120.475,262100006.0
2005-12-02 22:57:00,120.475,120.48,120.475,120.475,371800000.0
2005-12-02 22:58:00,120.482,120.501,120.482,120.495,323699997.0
2005-12-02 22:59:00,120.484,120.508,120.484,120.495,526399994.0
2005-12-02 23:00:00,120.493,120.518,120.493,120.51,318100001.0
2005-12-02 23:01:00,120.513,120.513,120.502,120.507,212699997.0
2005-12-02 23:02:00,120.52,120.525,120.515,120.515,166700000.0
2005-12-02 23:03:00,120.505,120.506,120.498,120.498,326400001.0
2005-12-02 23:04:00,120.502,120.502,120.48,120.48,195999997.0
2005-12-02 23:05:00,120.484,120.491,120.484,120.487,156800000.0
2005-12-02 23:06:00,120.492,120.492,120.484,120.484,172800002.0
2005-12-02 23:07:00,120.486,120.51,120.486,120.506,143500001.0
2005-12-02 23:08:00,120.512,120.519,120.507,120.514,375199999.0
2005-12-02 23:09:00,120.521,120.521,120.511,120.511,73499999.0
2005-12-02 23:10:00,120.513,120.523,120.513,120.518,500599991.0
2005-12-02 23:11:00,120.525,120.525,120.52,120.52,154299998.0
2005-12-02 23:12:00,120.518,120.531,120.516,120.52,158499997.0
2005-12-02 23:13:00,120.522,120.525,120.52,120.52,250700002.0
2005-12-02 23:14:00,120.518,120.525,120.518,120.52,148299995.0
2005-12-02 23:15:00,120.518,120.528,120.517,120.525,74999999.0
2005-12-02 23:16:00,120.517,120.525,120.517,120.518,176499999.0
2005-12-02 23:17:00,120.52,120.525,120.515,120.515,121199996.0
2005-12-02 23:18:00,120.52,120.528,120.517,120.52,180700000.0
2005-12-02 23:19:00,120.517,120.525,120.517,120.52,184199999.0
2005-12-02 23:20:00,120.519,120.521,120.512,120.515,319099999.0
2005-12-02 23:21:00,120.516,120.521,120.516,120.519,219899997.0
2005-12-02 23:22:00,120.519,120.522,120.51,120.51,298700001.0
2005-12-02 23:23:00,120.515,120.517,120.51,120.51,140500000.0
2005-12-02 23:24:00,120.52,120.52,120.489,120.489,156800003.0
2005-12-02 23:25:00,120.494,120.494,120.482,120.486,220500003.0
2005-12-02 23:26:00,120.479,120.485,120.472,120.482,318000007.0
2005-12-02 23:27:00,120.481,120.482,120.472,120.476,316600004.0
2005-12-02 23:28:00,120.478,120.516,120.478,120.516,320500004.0
2005-12-02 23:29:00,120.52,120.52,120.51,120.51,66999999.0
2005-12-02 23:30:00,120.517,120.53,120.517,120.53,67699999.0
2005-12-02 23:31:00,120.533,120.533,120.522,120.526,232699999.0
2005-12-02 23:32:00,120.517,120.525,120.517,120.525,207799999.0
2005-12-02 23:33:00,120.525,120.525,120.515,120.52,156699996.0
2005-12-02 23:34:00,120.523,120.534,120.519,120.534,132699998.0
2005-12-02 23:35:00,120.535,120.538,120.528,120.528,237199996.0
2005-12-02 23:36:00,120.53,120.535,120.525,120.532,480399996.0
2005-12-02 23:37:00,120.533,120.538,120.528,120.528,237000001.0
2005-12-02 23:38:00,120.533,120.542,120.533,120.533,273199992.0
2005-12-02 23:39:00,120.536,120.541,120.536,120.541,63899997.0
2005-12-02 23:40:00,120.54,120.545,120.535,120.538,200099995.0
2005-12-02 23:41:00,120.533,120.538,120.533,120.538,110800004.0
2005-12-02 23:42:00,120.525,120.538,120.52,120.527,321400004.0
2005-12-02 23:43:00,120.518,120.532,120.518,120.525,222599998.0
2005-12-02 23:44:00,120.518,120.537,120.518,120.537,197900001.0
2005-12-02 23:45:00,120.549,120.564,120.549,120.557,271599997.0
2005-12-02 23:46:00,120.567,120.573,120.562,120.562,246500000.0
2005-12-02 23:47:00,120.563,120.577,120.561,120.561,187800002.0
2005-12-02 23:48:00,120.558,120.563,120.552,120.557,190000000.0
2005-12-02 23:49:00,120.557,120.565,120.555,120.56,163499997.0
2005-12-02 23:50:00,120.555,120.559,120.545,120.548,247599999.0
2005-12-02 23:51:00,120.545,120.556,120.545,120.546,71399998.0
2005-12-02 23:52:00,120.562,120.583,120.562,120.581,258099998.0
2005-12-02 23:53:00,120.589,120.589,120.573,120.573,392300005.0
2005-12-02 23:54:00,120.577,120.581,120.562,120.562,79600000.0
2005-12-02 23:55:00,120.561,120.573,120.557,120.573,202499994.0
2005-12-02 23:56:00,120.573,120.573,120.549,120.55,197399999.0
2005-12-02 23:57:00,120.555,120.585,120.555,120.585,249899996.0
2005-12-02 23:58:00,120.595,120.595,120.588,120.588,226099997.0
2005-12-02 23:59:00,120.595,120.595,120.585,120.585,119900001.0
2005-12-05 00:00:00,121.037,121.048,121.025,121.046,272600000.0
2005-12-05 00:01:00,121.049,121.051,121.049,121.051,4800000.0
2005-12-05 00:02:00,121.05,121.052,121.044,121.047,114700000.0
2005-12-05 00:03:00,121.045,121.045,121.04,121.04,171699996.0
2005-12-05 00:04:00,121.04,121.045,121.037,121.04,189900005.0
2005-12-05 00:05:00,121.04,121.045,121.029,121.045,310200005.0
2005-12-05 00:06:00,121.04,121.045,121.037,121.045,99300000.0
2005-12-05 00:07:00,121.045,121.047,121.04,121.045,181500001.0
2005-12-05 00:08:00,121.045,121.045,121.035,121.037,237799998.0
2005-12-05 00:09:00,121.04,121.045,121.037,121.045,262600001.0
2005-12-05 00:10:00,121.038,121.038,121.015,121.025,208300001.0
2005-12-05 00:11:00,121.029,121.035,121.01,121.01,139499996.0
2005-12-05 00:12:00,121.005,121.03,121.005,121.03,140200000.0
2005-12-05 00:13:00,121.019,121.026,121.016,121.025,298700005.0
2005-12-05 00:14:00,121.028,121.032,121.025,121.03,221300005.0
2005-12-05 00:15:00,121.035,121.035,121.028,121.035,196000003.0
2005-12-05 00:16:00,121.029,121.032,121.022,121.022,57199999.0
2005-12-05 00:17:00,121.017,121.025,121.017,121.018,144099998.0
2005-12-05 00:18:00,121.025,121.028,121.02,121.022,265599999.0
2005-12-05 00:19:00,121.02,121.025,121.015,121.015,335399992.0
2005-12-05 00:20:00,121.022,121.025,121.018,121.025,172900001.0
2005-12-05 00:21:00,121.017,121.017,120.998,120.999,276600003.0
2005-12-05 00:22:00,120.988,121.0,120.988,121.0,216500001.0
2005-12-05 00:23:00,121.005,121.005,121.0,121.0,236700001.0
2005-12-05 00:24:00,120.997,121.005,120.995,121.0,195400001.0
2005-12-05 00:25:00,120.997,121.0,120.993,120.994,91000003.0
2005-12-05 00:26:00,120.996,121.003,120.995,121.003,221500003.0
2005-12-05 00:27:00,120.963,121.01,120.901,121.01,409800001.0
2005-12-05 00:28:00,120.968,120.968,120.878,120.878,157299999.0
2005-12-05 00:29:00,120.877,120.996,120.877,120.995,158400000.0
2005-12-05 00:30:00,120.997,121.0,120.991,120.997,290199996.0
2005-12-05 00:31:00,120.997,121.001,120.986,120.987,136300000.0
2005-12-05 00:32:00,120.985,120.985,120.975,120.975,115600002.0
2005-12-05 00:33:00,120.985,120.985,120.98,120.985,208900001.0
2005-12-05 00:34:00,120.985,120.985,120.985,120.985,18900000.0
2005-12-05 00:35:00,120.987,121.0,120.987,120.995,391300003.0
2005-12-05 00:36:00,120.998,121.01,120.998,121.007,139900003.0
2005-12-05 00:37:00,121.016,121.023,121.01,121.019,314999997.0
2005-12-05 00:38:00,121.019,121.026,121.013,121.026,193800000.0
2005-12-05 00:39:00,121.033,121.042,121.025,121.042,196799999.0
2005-12-05 00:40:00,121.044,121.044,121.034,121.04,190700000.0
2005-12-05 00:41:00,121.043,121.052,121.04,121.052,101900000.0
2005-12-05 00:42:00,121.054,121.054,121.04,121.051,298199996.0
2005-12-05 00:43:00,121.052,121.052,121.037,121.04,279300004.0
2005-12-05 00:44:00,121.039,121.048,121.039,121.039,297199997.0
2005-12-05 00:45:00,121.038,121.048,121.038,121.04,225999996.0
2005-12-05 00:46:00,121.048,121.058,121.048,121.058,150400000.0
2005-12-05 00:47:00,121.065,121.065,121.063,121.065,140000000.0
2005-12-05 00:48:00,121.063,121.063,121.051,121.051,153800003.0
2005-12-05 00:49:00,121.047,121.055,121.047,121.055,185199994.0
2005-12-05 00:50:00,121.063,121.063,121.057,121.057,69400002.0
2005-12-05 00:51:00,121.073,121.096,121.073,121.09,204800000.0
2005-12-05 00:52:00,121.098,121.11,121.098,121.101,205300002.0
2005-12-05 00:53:00,121.081,121.09,121.016,121.09,170600003.0
2005-12-05 00:54:00,121.111,121.111,121.022,121.088,348700004.0
2005-12-05 00:55:00,121.088,121.088,121.008,121.008,148699999.0
2005-12-05 00:56:00,121.003,121.091,121.003,121.089,227399997.0
2005-12-05 00:57:00,121.086,121.098,121.086,121.095,228499996.0
2005-12-05 00:58:00,121.107,121.107,121.011,121.011,207199999.0
2005-12-05 00:59:00,120.995,120.995,120.99,120.995,42799999.0
2005-12-05 01:00:00,121.02,121.098,121.02,121.094,166300001.0
2005-12-05 01:01:00,121.102,121.123,121.102,121.121,315599999.0
2005-12-05 01:02:00,121.12,121.125,121.115,121.12,342800003.0
2005-12-05 01:03:00,121.12,121.127,121.112,121.125,172299997.0
2005-12-05 01:04:00,121.123,121.123,121.112,121.117,167300004.0
2005-12-05 01:05:00,121.119,121.121,121.119,121.121,98500002.0
2005-12-05 01:06:00,121.125,121.125,121.12,121.125,302200001.0
2005-12-05 01:07:00,121.118,121.137,121.117,121.137,101500001.0
2005-12-05 01:08:00,121.14,121.165,121.14,121.165,178799999.0
2005-12-05 01:09:00,121.164,121.164,121.152,121.152,157300004.0
2005-12-05 01:10:00,121.155,121.165,121.152,121.152,195499995.0
2005-12-05 01:11:00,121.155,121.169,121.155,121.164,264699997.0
2005-12-05 01:12:00,121.167,121.186,121.167,121.178,133199998.0
2005-12-05 01:13:00,121.17,121.178,121.17,121.178,115500003.0
2005-12-05 01:14:00,121.192,121.202,121.181,121.181,157900000.0
2005-12-05 01:15:00,121.192,121.192,121.18,121.181,201599997.0
2005-12-05 01:16:00,121.187,121.193,121.183,121.193,130799996.0
2005-12-05 01:17:00,121.198,121.202,121.195,121.198,246099998.0
2005-12-05 01:18:00,121.196,121.204,121.196,121.204,175999998.0
2005-12-05 01:19:00,121.2,121.213,121.197,121.206,193399998.0
2005-12-05 01:20:00,121.21,121.225,121.21,121.217,254700000.0
2005-12-05 01:21:00,121.228,121.257,121.228,121.254,216100002.0
2005-12-05 01:22:00,121.243,121.243,121.217,121.22,190700000.0
2005-12-05 01:23:00,121.22,121.22,121.205,121.212,90700000.0
2005-12-05 01:24:00,121.208,121.222,121.206,121.218,122900003.0
2005-12-05 01:25:00,121.23,121.231,121.214,121.219,212299995.0
2005-12-05 01:26:00,121.211,121.211,121.169,121.169,234100002.0
2005-12-05 01:27:00,121.178,121.192,121.177,121.192,101899997.0
2005-12-05 01:28:00,121.186,121.208,121.185,121.208,118100000.0
2005-12-05 01:29:00,121.206,121.22,121.203,121.22,216300003.0
2005-12-05 01:30:00,121.217,121.225,121.21,121.217,152099998.0
2005-12-05 01:31:00,121.215,121.217,121.192,121.197,223700002.0
2005-12-05 01:32:00,121.19,121.192,121.183,121.188,291899998.0
2005-12-05 01:33:00,121.178,121.18,121.167,121.167,142300001.0
2005-12-05 01:34:00,121.159,121.163,121.151,121.159,331199998.0
2005-12-05 01:35:00,121.167,121.173,121.166,121.173,186300005.0
2005-12-05 01:36:00,121.171,121.171,121.153,121.153,227200001.0
2005-12-05 01:37:00,121.152,121.163,121.152,121.153,344100000.0
2005-12-05 01:38:00,121.152,121.153,121.141,121.153,123299999.0
2005-12-05 01:39:00,121.146,121.163,121.146,121.149,127999999.0
2005-12-05 01:40:00,121.146,121.146,121.118,121.118,113500002.0
2005-12-05 01:41:00,121.122,121.138,121.115,121.138,93999998.0
2005-12-05 01:42:00,121.141,121.141,121.134,121.136,208699999.0
2005-12-05 01:43:00,121.13,121.135,121.127,121.133,207599998.0
2005-12-05 01:44:00,121.13,121.136,121.124,121.127,186099995.0
2005-12-05 01:45:00,121.124,121.124,121.113,121.116,336500001.0
2005-12-05 01:46:00,121.111,121.111,121.089,121.089,114000000.0
2005-12-05 01:47:00,121.084,121.099,121.079,121.079,370900001.0
2005-12-05 01:48:00,121.088,121.1,121.088,121.094,271600008.0
2005-12-05 01:49:00,121.087,121.087,121.077,121.082,214400001.0
2005-12-05 01:50:00,121.066,121.066,121.055,121.061,119300001.0
2005-12-05 01:51:00,121.065,121.07,121.041,121.061,257300003.0
2005-12-05 01:52:00,121.07,121.08,121.061,121.061,197699999.0
2005-12-05 01:53:00,121.06,121.065,121.055,121.065,329799990.0
2005-12-05 01:54:00,121.055,121.057,121.043,121.048,260899999.0
2005-12-05 01:55:00,121.059,121.064,121.048,121.064,177700001.0
2005-12-05 01:56:00,121.057,121.062,121.052,121.053,173100002.0
2005-12-05 01:57:00,121.042,121.061,121.042,121.061,189700002.0
2005-12-05 01:58:00,121.063,121.063,121.053,121.054,57800000.0
2005-12-05 01:59:00,121.057,121.062,121.04,121.04,408299993.0
2005-12-05 02:00:00,121.04,121.053,121.039,121.053,117600002.0
2005-12-05 02:01:00,121.048,121.05,121.037,121.04,215099997.0
2005-12-05 02:02:00,121.03,121.035,121.03,121.035,256599998.0
2005-12-05 02:03:00,121.031,121.042,121.031,121.031,258899995.0
2005-12-05 02:04:00,121.028,121.028,121.015,121.015,130499998.0
2005-12-05 02:05:00,121.021,121.031,121.021,121.022,272900007.0
2005-12-05 02:06:00,121.028,121.028,121.013,121.013,133799998.0
2005-12-05 02:07:00,121.004,121.015,121.004,121.015,170600000.0
2005-12-05 02:08:00,121.02,121.026,121.014,121.016,236700003.0
2005-12-05 02:09:00,121.023,121.023,121.01,121.016,209399995.0
2005-12-05 02:10:00,121.011,121.021,121.008,121.021,321400001.0
2005-12-05 02:11:00,121.018,121.018,120.998,121.0,250500000.0
2005-12-05 02:12:00,121.004,121.004,120.995,120.997,134800002.0
2005-12-05 02:13:00,120.987,120.987,120.98,120.98,287599997.0
2005-12-05 02:14:00,120.975,120.975,120.955,120.955,213800001.0
2005-12-05 02:15:00,120.944,120.954,120.944,120.95,207799998.0
2005-12-05 02:16:00,120.952,120.952,120.932,120.932,143100002.0
2005-12-05 02:17:00,120.92,120.92,120.897,120.912,69099999.0
2005-12-05 02:18:00,120.908,120.935,120.907,120.93,188300000.0
2005-12-05 02:19:00,120.935,120.959,120.935,120.941,324099996.0
2005-12-05 02:20:00,120.939,120.967,120.939,120.965,117100000.0
2005-12-05 02:21:00,120.976,121.005,120.976,121.005,229700002.0
2005-12-05 02:22:00,121.003,121.013,121.0,121.013,323899992.0
2005-12-05 02:23:00,121.009,121.012,120.994,120.994,285100008.0
2005-12-05 02:24:00,120.993,121.0,120.983,121.0,210099999.0
2005-12-05 02:25:00,121.002,121.018,120.995,121.018,134499997.0
2005-12-05 02:26:00,121.023,121.023,121.013,121.018,322500000.0
2005-12-05 02:27:00,121.016,121.016,121.012,121.012,67099998.0
2005-12-05 02:28:00,120.998,121.005,120.995,120.995,120800000.0
2005-12-05 02:29:00,121.007,121.01,121.001,121.001,185500005.0
2005-12-05 02:30:00,121.003,121.003,120.98,120.99,370100004.0
2005-12-05 02:31:00,120.994,120.994,120.986,120.987,231599999.0
2005-12-05 02:32:00,120.987,120.993,120.983,120.993,212999998.0
2005-12-05 02:33:00,120.998,121.005,120.995,121.0,211699998.0
2005-12-05 02:34:00,121.005,121.005,120.992,121.003,324999994.0
2005-12-05 02:35:00,120.998,121.012,120.996,121.012,271900002.0
2005-12-05 02:36:00,121.017,121.024,121.015,121.024,206700003.0
2005-12-05 02:37:00,121.016,121.016,121.014,121.014,48700000.0
2005-12-05 02:38:00,121.01,121.017,121.005,121.015,266199992.0
2005-12-05 02:39:00,121.01,121.01,121.007,121.007,232599996.0
2005-12-05 02:40:00,121.01,121.015,121.004,121.015,310399996.0
2005-12-05 02:41:00,121.012,121.012,121.003,121.005,200300000.0
2005-12-05 02:42:00,121.005,121.015,121.005,121.01,168199995.0
2005-12-05 02:43:00,121.006,121.012,120.99,121.012,161599995.0
2005-12-05 02:44:00,121.008,121.014,121.008,121.014,137300001.0
2005-12-05 02:45:00,121.012,121.022,121.011,121.022,326000004.0
2005-12-05 02:46:00,121.023,121.023,121.017,121.017,317000004.0
2005-12-05 02:47:00,121.012,121.015,121.007,121.015,286600003.0
2005-12-05 02:48:00,121.017,121.023,121.01,121.019,326100003.0
2005-12-05 02:49:00,121.033,121.044,121.033,121.035,167300001.0
2005-12-05 02:50:00,121.033,121.063,121.033,121.062,275700003.0
2005-12-05 02:51:00,121.063,121.068,121.053,121.062,108200003.0
2005-12-05 02:52:00,121.068,121.078,121.066,121.069,216700003.0
2005-12-05 02:53:00,121.07,121.075,121.064,121.067,192099994.0
2005-12-05 02:54:00,121.057,121.065,121.057,121.058,138899997.0
2005-12-05 02:55:00,121.058,121.066,121.055,121.059,111500000.0
2005-12-05 02:56:00,121.053,121.059,121.04,121.051,277400006.0
2005-12-05 02:57:00,121.058,121.067,121.055,121.055,158600003.0
2005-12-05 02:58:00,121.063,121.063,121.051,121.051,204100000.0
2005-12-05 02:59:00,121.053,121.055,121.05,121.05,247899996.0
2005-12-05 03:00:00,121.047,121.05,121.047,121.05,142400001.0
2005-12-05 03:01:00,121.053,121.053,121.042,121.047,210399999.0
2005-12-05 03:02:00,121.027,121.027,120.993,120.993,185499998.0
2005-12-05 03:03:00,120.987,120.991,120.978,120.982,180299999.0
2005-12-05 03:04:00,120.973,120.981,120.963,120.963,323700001.0
2005-12-05 03:05:00,120.958,120.971,120.957,120.963,121999999.0
2005-12-05 03:06:00,120.975,120.975,120.97,120.975,295800001.0
2005-12-05 03:07:00,120.972,120.988,120.972,120.984,435400005.0
2005-12-05 03:08:00,120.983,120.985,120.977,120.985,384800003.0
2005-12-05 03:09:00,120.991,121.039,120.991,121.039,229200007.0
2005-12-05 03:10:00,121.042,121.06,121.039,121.06,179300002.0
2005-12-05 03:11:00,121.068,121.1,121.068,121.094,203300006.0
2005-12-05 03:12:00,121.093,121.096,121.084,121.095,150700003.0
2005-12-05 03:13:00,121.104,121.104,121.092,121.096,292000001.0
2005-12-05 03:14:00,121.085,121.085,121.06,121.06,183600001.0
2005-12-05 03:15:00,121.064,121.064,121.054,121.056,278300001.0
2005-12-05 03:16:00,121.05,121.061,121.05,121.056,133000002.0
2005-12-05 03:17:00,121.048,121.052,121.037,121.037,402199999.0
2005-12-05 03:18:00,121.038,121.042,121.036,121.038,184900000.0
2005-12-05 03:19:00,121.031,121.039,121.031,121.039,65400002.0
2005-12-05 03:20:00,121.037,121.044,121.032,121.04,173200003.0
2005-12-05 03:21:00,121.045,121.045,121.04,121.043,286699999.0
2005-12-05 03:22:00,121.04,121.041,121.028,121.041,255499992.0
2005-12-05 03:23:00,121.042,121.051,121.04,121.041,252599999.0
2005-12-05 03:24:00,121.047,121.052,121.044,121.047,542999999.0
2005-12-05 03:25:00,121.045,121.045,121.03,121.03,80999998.0
2005-12-05 03:26:00,121.045,121.045,121.037,121.04,248800001.0
2005-12-05 03:27:00,121.045,121.045,121.04,121.045,301199997.0
2005-12-05 03:28:00,121.047,121.055,121.043,121.055,193400005.0
2005-12-05 03:29:00,121.055,121.055,121.05,121.055,127799999.0
2005-12-05 03:30:00,121.045,121.055,121.045,121.055,242199998.0
2005-12-05 03:31:00,121.055,121.055,121.048,121.05,286300004.0
2005-12-05 03:32:00,121.052,121.063,121.052,121.059,270799996.0
2005-12-05 03:33:00,121.067,121.073,121.058,121.069,271200000.0
2005-12-05 03:34:00,121.08,121.113,121.08,121.108,158700000.0
2005-12-05 03:35:00,121.123,121.176,121.123,121.176,187099998.0
2005-12-05 03:36:00,121.171,121.182,121.166,121.178,179700001.0
2005-12-05 03:37:00,121.167,121.193,121.167,121.178,236799998.0
2005-12-05 03:38:00,121.173,121.173,121.16,121.16,220700006.0
2005-12-05 03:39:00,121.169,121.187,121.169,121.185,292600001.0
2005-12-05 03:40:00,121.181,121.181,121.155,121.157,103500001.0
2005-12-05 03:41:00,121.154,121.166,121.154,121.166,213600003.0
2005-12-05 03:42:00,121.163,121.177,121.16,121.177,218700006.0
2005-12-05 03:43:00,121.182,121.203,121.182,121.203,156699996.0
2005-12-05 03:44:00,121.22,121.26,121.22,121.256,209100004.0
2005-12-05 03:45:00,121.258,121.261,121.251,121.257,259799998.0
2005-12-05 03:46:00,121.248,121.248,121.224,121.224,68700000.0
2005-12-05 03:47:00,121.216,121.216,121.168,121.168,143899999.0
2005-12-05 03:48:00,121.167,121.175,121.167,121.173,161399999.0
2005-12-05 03:49:00,121.175,121.175,121.168,121.168,197699996.0
2005-12-05 03:50:00,121.173,121.173,121.16,121.164,146000001.0
2005-12-05 03:51:00,121.16,121.165,121.155,121.165,246600003.0
2005-12-05 03:52:00,121.168,121.18,121.165,121.171,170799997.0
2005-12-05 03:53:00,121.172,121.18,121.161,121.161,221799996.0
2005-12-05 03:54:00,121.159,121.171,121.159,121.168,208600003.0
2005-12-05 03:55:00,121.164,121.17,121.164,121.17,173899998.0
2005-12-05 03:56:00,121.167,121.173,121.159,121.173,137299999.0
2005-12-05 03:57:00,121.173,121.19,121.173,121.19,181800000.0
2005-12-05 03:58:00,121.185,121.226,121.185,121.226,281500002.0
2005-12-05 03:59:00,121.226,121.235,121.223,121.225,414099998.0
2005-12-05 04:00:00,121.224,121.231,121.224,121.228,66599998.0
2005-12-05 04:01:00,121.218,121.222,121.212,121.215,391000001.0
2005-12-05 04:02:00,121.21,121.215,121.21,121.215,77099998.0
2005-12-05 04:03:00,121.214,121.216,121.214,121.216,117500004.0
2005-12-05 04:04:00,121.227,121.243,121.224,121.243,393599999.0
2005-12-05 04:05:00,121.243,121.249,121.237,121.242,120300000.0
2005-12-05 04:06:00,121.246,121.248,121.236,121.239,199200002.0
2005-12-05 04:07:00,121.233,121.235,121.225,121.23,267999996.0
2005-12-05 04:08:00,121.228,121.238,121.221,121.235,278999999.0
2005-12-05 04:09:00,121.237,121.243,121.23,121.23,340400002.0
2005-12-05 04:10:00,121.228,121.238,121.221,121.237,279300000.0
2005-12-05 04:11:00,121.235,121.247,121.235,121.247,300399998.0
2005-12-05 04:12:00,121.255,121.257,121.25,121.257,137099999.0
2005-12-05 04:13:00,121.255,121.255,121.248,121.255,82199999.0
2005-12-05 04:14:00,121.253,121.253,121.243,121.247,261500004.0
2005-12-05 04:15:00,121.245,121.245,121.237,121.245,238399998.0
2005-12-05 04:16:00,121.24,121.245,121.24,121.242,97199998.0
2005-12-05 04:17:00,121.254,121.292,121.254,121.286,322799994.0
2005-12-05 04:18:00,121.291,121.319,121.291,121.299,158999999.0
2005-12-05 04:19:00,121.29,121.292,121.277,121.292,201000003.0
2005-12-05 04:20:00,121.302,121.324,121.296,121.296,299300006.0
2005-12-05 04:21:00,121.294,121.296,121.294,121.296,96399998.0
2005-12-05 04:22:00,121.303,121.303,121.29,121.29,306400003.0
2005-12-05 04:23:00,121.29,121.31,121.29,121.31,240000000.0
2005-12-05 04:24:00,121.313,121.339,121.313,121.336,305999998.0
2005-12-05 04:25:00,121.33,121.341,121.33,121.335,179199999.0
2005-12-05 04:26:00,121.328,121.336,121.318,121.325,291899998.0
2005-12-05 04:27:00,121.318,121.337,121.314,121.337,298600002.0
2005-12-05 04:28:00,121.34,121.345,121.336,121.345,234400004.0
2005-12-05 04:29:00,121.335,121.335,121.33,121.33,76700002.0
2005-12-05 04:30:00,121.312,121.323,121.312,121.319,251500005.0
2005-12-05 04:31:00,121.321,121.342,121.321,121.342,93200001.0
2005-12-05 04:32:00,121.343,121.345,121.338,121.34,253000006.0
2005-12-05 04:33:00,121.339,121.344,121.329,121.329,252899998.0
2005-12-05 04:34:00,121.317,121.333,121.317,121.333,133300001.0
2005-12-05 04:35:00,121.337,121.345,121.332,121.345,63499998.0
2005-12-05 04:36:00,121.33,121.339,121.33,121.337,168200000.0
2005-12-05 04:37:00,121.335,121.347,121.335,121.338,267600004.0
2005-12-05 04:38:00,121.347,121.353,121.344,121.347,238199996.0
2005-12-05 04:39:00,121.341,121.342,121.334,121.337,86800000.0
2005-12-05 04:40:00,121.341,121.341,121.334,121.334,49300000.0
2005-12-05 04:41:00,121.325,121.333,121.315,121.315,274999998.0
2005-12-05 04:42:00,121.315,121.319,121.301,121.301,276700003.0
2005-12-05 04:43:00,121.304,121.304,121.294,121.294,34500000.0
2005-12-05 04:44:00,121.286,121.286,121.27,121.272,188199999.0
2005-12-05 04:45:00,121.277,121.285,121.268,121.27,204600004.0
2005-12-05 04:46:00,121.267,121.274,121.267,121.269,278800002.0
2005-12-05 04:47:00,121.27,121.27,121.259,121.265,298999998.0
2005-12-05 04:48:00,121.261,121.261,121.229,121.229,183500003.0
2005-12-05 04:49:00,121.222,121.235,121.195,121.235,173300002.0
2005-12-05 04:50:00,121.242,121.258,121.242,121.254,138500002.0
2005-12-05 04:51:00,121.261,121.261,121.259,121.259,81100000.0
2005-12-05 04:52:00,121.265,121.273,121.265,121.271,74100000.0
2005-12-05 04:53:00,121.28,121.28,121.263,121.263,125800003.0
2005-12-05 04:54:00,121.277,121.283,121.274,121.283,203100001.0
2005-12-05 04:55:00,121.282,121.282,121.268,121.268,86000000.0
2005-12-05 04:56:00,121.267,121.27,121.26,121.262,214300001.0
2005-12-05 04:57:00,121.256,121.271,121.256,121.271,222700000.0
2005-12-05 04:58:00,121.28,121.291,121.28,121.291,123500004.0
2005-12-05 04:59:00,121.295,121.295,121.29,121.293,253600001.0
2005-12-05 05:00:00,121.297,121.304,121.294,121.304,211800000.0
2005-12-05 05:01:00,121.301,121.319,121.301,121.319,154900002.0
2005-12-05 05:02:00,121.317,121.332,121.317,121.332,48299999.0
2005-12-05 05:03:00,121.337,121.339,121.333,121.338,176500004.0
2005-12-05 05:04:00,121.326,121.326,121.298,121.301,57799999.0
2005-12-05 05:05:00,121.305,121.312,121.304,121.312,110900001.0
2005-12-05 05:06:00,121.313,121.313,121.295,121.307,281099996.0
2005-12-05 05:07:00,121.311,121.311,121.304,121.304,75399999.0
2005-12-05 05:08:00,121.295,121.305,121.295,121.3,75800001.0
2005-12-05 05:09:00,121.298,121.305,121.297,121.305,247599999.0
2005-12-05 05:10:00,121.305,121.305,121.297,121.3,301599999.0
2005-12-05 05:11:00,121.298,121.303,121.292,121.303,110600000.0
2005-12-05 05:12:00,121.3,121.304,121.295,121.298,145300003.0
2005-12-05 05:13:00,121.295,121.295,121.29,121.295,213299999.0
2005-12-05 05:14:00,121.295,121.295,121.295,121.295,192799997.0
2005-12-05 05:15:00,121.288,121.301,121.288,121.301,162000002.0
2005-12-05 05:16:00,121.307,121.314,121.304,121.307,217999996.0
2005-12-05 05:17:00,121.306,121.312,121.3,121.312,150900002.0
2005-12-05 05:18:00,121.308,121.308,121.308,121.308,67599998.0
2005-12-05 05:19:00,121.31,121.333,121.31,121.324,274400001.0
2005-12-05 05:20:00,121.335,121.335,121.335,121.335,57200001.0
2005-12-05 05:21:00,121.332,121.332,121.323,121.327,367199999.0
2005-12-05 05:22:00,121.32,121.325,121.315,121.325,318300002.0
2005-12-05 05:23:00,121.32,121.325,121.315,121.325,227400004.0
2005-12-05 05:24:00,121.328,121.328,121.322,121.323,70800001.0
2005-12-05 05:25:00,121.32,121.328,121.307,121.313,258699995.0
2005-12-05 05:26:00,121.3,121.317,121.3,121.31,193300005.0
2005-12-05 05:27:00,121.317,121.317,121.314,121.314,27000000.0
2005-12-05 05:28:00,121.321,121.333,121.321,121.333,213999998.0
2005-12-05 05:29:00,121.329,121.329,121.324,121.324,83799999.0
2005-12-05 05:30:00,121.325,121.325,121.32,121.325,60900000.0
2005-12-05 05:31:00,121.32,121.325,121.317,121.32,290499999.0
2005-12-05 05:32:00,121.317,121.333,121.317,121.333,417200004.0
2005-12-05 05:33:00,121.336,121.339,121.326,121.329,296600002.0
2005-12-05 05:34:00,121.32,121.337,121.32,121.337,299999998.0
2005-12-05 05:35:00,121.344,121.344,121.329,121.33,273800003.0
2005-12-05 05:36:00,121.342,121.342,121.336,121.336,26100000.0
2005-12-05 05:37:00,121.35,121.354,121.347,121.348,245300002.0
2005-12-05 05:38:00,121.342,121.342,121.327,121.342,182799999.0
2005-12-05 05:39:00,121.342,121.345,121.34,121.345,107699999.0
2005-12-05 05:40:00,121.345,121.345,121.335,121.345,226799999.0
2005-12-05 05:41:00,121.342,121.342,121.33,121.33,216699999.0
2005-12-05 05:42:00,121.328,121.331,121.321,121.322,218600001.0
2005-12-05 05:43:00,121.322,121.322,121.304,121.307,206899997.0
2005-12-05 05:44:00,121.302,121.304,121.296,121.3,135300004.0
2005-12-05 05:45:00,121.304,121.307,121.297,121.307,131600001.0
2005-12-05 05:46:00,121.304,121.315,121.304,121.308,154799996.0
2005-12-05 05:47:00,121.3,121.305,121.3,121.305,245800001.0
2005-12-05 05:48:00,121.309,121.322,121.309,121.322,138300002.0
2005-12-05 05:49:00,121.321,121.323,121.311,121.318,173299998.0
2005-12-05 05:50:00,121.323,121.323,121.315,121.317,118999998.0
2005-12-05 05:51:00,121.315,121.315,121.315,121.315,104999999.0
2005-12-05 05:52:00,121.312,121.313,121.308,121.308,56400001.0
2005-12-05 05:53:00,121.306,121.315,121.303,121.303,231399998.0
2005-12-05 05:54:00,121.3,121.312,121.298,121.312,388800001.0
2005-12-05 05:55:00,121.317,121.324,121.312,121.324,120599998.0
2005-12-05 05:56:00,121.328,121.332,121.323,121.323,86700000.0
2005-12-05 05:57:00,121.32,121.322,121.32,121.32,172699999.0
2005-12-05 05:58:00,121.325,121.325,121.317,121.317,289799999.0
2005-12-05 05:59:00,121.328,121.341,121.328,121.337,153700001.0
2005-12-05 06:00:00,121.33,121.338,121.328,121.335,194899999.0
2005-12-05 06:01:00,121.333,121.333,121.322,121.322,82800000.0
2005-12-05 06:02:00,121.324,121.324,121.312,121.317,349300001.0
2005-12-05 06:03:00,121.313,121.321,121.313,121.317,104900000.0
2005-12-05 06:04:00,121.307,121.315,121.307,121.31,142799998.0
2005-12-05 06:05:00,121.317,121.321,121.313,121.321,251600000.0
2005-12-05 06:06:00,121.327,121.328,121.317,121.325,270400002.0
2005-12-05 06:07:00,121.318,121.318,121.318,121.318,30300001.0
2005-12-05 06:08:00,121.327,121.334,121.321,121.334,198100001.0
2005-12-05 06:09:00,121.335,121.335,121.335,121.335,152500002.0
2005-12-05 06:10:00,121.335,121.342,121.332,121.338,124900004.0
2005-12-05 06:11:00,121.335,121.345,121.335,121.343,369600001.0
2005-12-05 06:12:00,121.335,121.345,121.335,121.345,238699995.0
2005-12-05 06:13:00,121.335,121.339,121.333,121.333,179099999.0
2005-12-05 06:14:00,121.332,121.342,121.331,121.339,290899994.0
2005-12-05 06:15:00,121.339,121.34,121.332,121.332,160799998.0
2005-12-05 06:16:00,121.337,121.343,121.33,121.343,216400001.0
2005-12-05 06:17:00,121.343,121.343,121.338,121.338,96400003.0
2005-12-05 06:18:00,121.33,121.33,121.325,121.328,207099993.0
2005-12-05 06:19:00,121.335,121.335,121.333,121.333,132099998.0
2005-12-05 06:20:00,121.326,121.333,121.326,121.328,300400000.0
2005-12-05 06:21:00,121.325,121.334,121.323,121.334,228100007.0
2005-12-05 06:22:00,121.335,121.335,121.327,121.33,121200000.0
2005-12-05 06:23:00,121.333,121.335,121.328,121.335,126599999.0
2005-12-05 06:24:00,121.33,121.338,121.33,121.335,262199998.0
2005-12-05 06:25:00,121.337,121.343,121.33,121.332,460700003.0
2005-12-05 06:26:00,121.335,121.338,121.325,121.33,298899999.0
2005-12-05 06:27:00,121.333,121.333,121.317,121.327,245200004.0
2005-12-05 06:28:00,121.32,121.331,121.32,121.331,165299998.0
2005-12-05 06:29:00,121.33,121.338,121.328,121.33,256100006.0
2005-12-05 06:30:00,121.33,121.335,121.33,121.335,181799998.0
2005-12-05 06:31:00,121.328,121.335,121.328,121.33,169400001.0
2005-12-05 06:32:00,121.332,121.335,121.319,121.335,324500000.0
2005-12-05 06:33:00,121.34,121.349,121.34,121.34,162900000.0
2005-12-05 06:34:00,121.34,121.353,121.338,121.349,293400005.0
2005-12-05 06:35:00,121.357,121.363,121.35,121.351,238500000.0
2005-12-05 06:36:00,121.356,121.364,121.356,121.364,59399999.0
2005-12-05 06:37:00,121.368,121.375,121.367,121.375,105800000.0
2005-12-05 06:38:00,121.374,121.374,121.356,121.361,146099998.0
2005-12-05 06:39:00,121.368,121.373,121.366,121.37,310300002.0
2005-12-05 06:40:00,121.374,121.374,121.363,121.367,94000002.0
2005-12-05 06:41:00,121.363,121.363,121.351,121.351,250499999.0
2005-12-05 06:42:00,121.348,121.348,121.336,121.338,416299999.0
2005-12-05 06:43:00,121.338,121.341,121.335,121.335,183100004.0
2005-12-05 06:44:00,121.338,121.341,121.333,121.333,211400001.0
2005-12-05 06:45:00,121.324,121.335,121.319,121.319,337599996.0
2005-12-05 06:46:00,121.325,121.328,121.32,121.328,284500001.0
2005-12-05 06:47:00,121.315,121.32,121.315,121.32,150300003.0
2005-12-05 06:48:00,121.325,121.325,121.32,121.32,120699996.0
2005-12-05 06:49:00,121.325,121.327,121.315,121.322,144000000.0
2005-12-05 06:50:00,121.325,121.325,121.32,121.325,114500000.0
2005-12-05 06:51:00,121.328,121.335,121.324,121.327,244600001.0
2005-12-05 06:52:00,121.337,121.344,121.329,121.344,315399998.0
2005-12-05 06:53:00,121.337,121.35,121.33,121.349,326500002.0
2005-12-05 06:54:00,121.356,121.364,121.356,121.364,136200002.0
2005-12-05 06:55:00,121.363,121.363,121.343,121.354,353600001.0
2005-12-05 06:56:00,121.358,121.362,121.351,121.351,316399997.0
2005-12-05 06:57:00,121.355,121.355,121.347,121.352,99800000.0
2005-12-05 06:58:00,121.349,121.349,121.34,121.342,223900002.0
2005-12-05 06:59:00,121.345,121.345,121.337,121.345,192899997.0
2005-12-05 07:00:00,121.338,121.345,121.338,121.345,8000000.0
2005-12-05 07:01:00,121.34,121.352,121.338,121.352,158800002.0
2005-12-05 07:02:00,121.359,121.361,121.359,121.361,63999999.0
2005-12-05 07:03:00,121.365,121.365,121.355,121.355,329500000.0
2005-12-05 07:04:00,121.359,121.362,121.352,121.352,279100000.0
2005-12-05 07:05:00,121.349,121.354,121.339,121.347,259699999.0
2005-12-05 07:06:00,121.34,121.353,121.34,121.349,183700001.0
2005-12-05 07:07:00,121.357,121.357,121.35,121.355,268099996.0
2005-12-05 07:08:00,121.343,121.354,121.338,121.343,185400000.0
2005-12-05 07:09:00,121.342,121.342,121.322,121.322,244899999.0
2005-12-05 07:10:00,121.317,121.325,121.317,121.317,246400003.0
2005-12-05 07:11:00,121.325,121.325,121.315,121.32,227399997.0
2005-12-05 07:12:00,121.325,121.325,121.317,121.323,132000003.0
2005-12-05 07:13:00,121.323,121.332,121.32,121.332,185999998.0
2005-12-05 07:14:00,121.332,121.332,121.328,121.33,65700001.0
2005-12-05 07:15:00,121.335,121.335,121.328,121.335,248099998.0
2005-12-05 07:16:00,121.325,121.328,121.325,121.328,73099997.0
2005-12-05 07:17:00,121.337,121.341,121.337,121.341,148399999.0
2005-12-05 07:18:00,121.348,121.351,121.344,121.349,167600000.0
2005-12-05 07:19:00,121.35,121.355,121.35,121.355,204700001.0
2005-12-05 07:20:00,121.355,121.355,121.352,121.355,332699999.0
2005-12-05 07:21:00,121.351,121.351,121.343,121.347,122400003.0
2005-12-05 07:22:00,121.341,121.353,121.34,121.353,45300000.0
2005-12-05 07:23:00,121.346,121.35,121.342,121.342,169899999.0
2005-12-05 07:24:00,121.336,121.342,121.33,121.33,240900003.0
2005-12-05 07:25:00,121.328,121.333,121.326,121.329,239300005.0
2005-12-05 07:26:00,121.322,121.329,121.321,121.321,213100003.0
2005-12-05 07:27:00,121.319,121.324,121.307,121.307,278000004.0
2005-12-05 07:28:00,121.313,121.313,121.294,121.297,141599998.0
2005-12-05 07:29:00,121.302,121.317,121.302,121.309,211600003.0
2005-12-05 07:30:00,121.3,121.305,121.298,121.298,200400004.0
2005-12-05 07:31:00,121.303,121.303,121.291,121.296,284399998.0
2005-12-05 07:32:00,121.29,121.303,121.286,121.287,268600002.0
2005-12-05 07:33:00,121.28,121.28,121.267,121.269,194399999.0
2005-12-05 07:34:00,121.252,121.261,121.248,121.255,322399999.0
2005-12-05 07:35:00,121.234,121.24,121.225,121.225,174300000.0
2005-12-05 07:36:00,121.225,121.225,121.218,121.225,145300002.0
2005-12-05 07:37:00,121.22,121.232,121.219,121.232,70100000.0
2005-12-05 07:38:00,121.227,121.232,121.219,121.232,95300000.0
2005-12-05 07:39:00,121.233,121.258,121.233,121.255,134800001.0
2005-12-05 07:40:00,121.257,121.261,121.251,121.251,313500000.0
2005-12-05 07:41:00,121.253,121.264,121.253,121.264,177800005.0
2005-12-05 07:42:00,121.26,121.262,121.257,121.257,136000003.0
2005-12-05 07:43:00,121.264,121.264,121.256,121.259,210600004.0
2005-12-05 07:44:00,121.25,121.25,121.235,121.249,308900004.0
2005-12-05 07:45:00,121.25,121.254,121.245,121.248,42100001.0
2005-12-05 07:46:00,121.245,121.245,121.24,121.24,137299999.0
2005-12-05 07:47:00,121.241,121.25,121.241,121.248,312200003.0
2005-12-05 07:48:00,121.256,121.274,121.256,121.257,308199995.0
2005-12-05 07:49:00,121.263,121.266,121.257,121.26,125000002.0
2005-12-05 07:50:00,121.252,121.258,121.246,121.248,123200001.0
2005-12-05 07:51:00,121.255,121.255,121.255,121.255,49900000.0
2005-12-05 07:52:00,121.25,121.255,121.248,121.255,232500005.0
2005-12-05 07:53:00,121.255,121.255,121.25,121.25,156299999.0
2005-12-05 07:54:00,121.252,121.259,121.246,121.259,205800000.0
2005-12-05 07:55:00,121.265,121.265,121.257,121.26,243600003.0
2005-12-05 07:56:00,121.262,121.265,121.255,121.26,250500000.0
2005-12-05 07:57:00,121.262,121.263,121.239,121.247,244699994.0
2005-12-05 07:58:00,121.244,121.253,121.24,121.253,326900005.0
2005-12-05 07:59:00,121.255,121.255,121.25,121.252,192400002.0
2005-12-05 08:00:00,121.251,121.261,121.244,121.252,258099998.0
2005-12-05 08:01:00,121.258,121.273,121.257,121.262,312300001.0
2005-12-05 08:02:00,121.262,121.262,121.244,121.244,128699996.0
2005-12-05 08:03:00,121.247,121.269,121.247,121.269,217699996.0
2005-12-05 08:04:00,121.267,121.274,121.261,121.262,239500006.0
2005-12-05 08:05:00,121.267,121.267,121.255,121.255,250099995.0
2005-12-05 08:06:00,121.26,121.272,121.26,121.264,393800001.0
2005-12-05 08:07:00,121.27,121.272,121.267,121.27,301000004.0
2005-12-05 08:08:00,121.273,121.273,121.261,121.261,216700003.0
2005-12-05 08:09:00,121.265,121.265,121.257,121.265,199000001.0
2005-12-05 08:10:00,121.26,121.265,121.257,121.26,239899995.0
2005-12-05 08:11:00,121.265,121.265,121.257,121.257,76999998.0
2005-12-05 08:12:00,121.26,121.264,121.249,121.258,105000001.0
2005-12-05 08:13:00,121.248,121.263,121.248,121.263,225999997.0
2005-12-05 08:14:00,121.255,121.255,121.249,121.249,171699996.0
2005-12-05 08:15:00,121.24,121.245,121.239,121.244,143900003.0
2005-12-05 08:16:00,121.243,121.245,121.237,121.24,174300003.0
2005-12-05 08:17:00,121.236,121.238,121.221,121.221,298399996.0
2005-12-05 08:18:00,121.223,121.223,121.207,121.213,255900006.0
2005-12-05 08:19:00,121.208,121.222,121.208,121.222,234499996.0
2005-12-05 08:20:00,121.22,121.22,121.215,121.22,100999999.0
2005-12-05 08:21:00,121.218,121.223,121.212,121.223,283100004.0
2005-12-05 08:22:00,121.225,121.225,121.212,121.213,240900001.0
2005-12-05 08:23:00,121.219,121.219,121.216,121.216,66799999.0
2005-12-05 08:24:00,121.222,121.222,121.208,121.21,368999998.0
2005-12-05 08:25:00,121.217,121.227,121.21,121.22,320799994.0
2005-12-05 08:26:00,121.222,121.232,121.222,121.229,242400000.0
2005-12-05 08:27:00,121.233,121.243,121.232,121.243,264499999.0
2005-12-05 08:28:00,121.235,121.236,121.214,121.214,301899994.0
2005-12-05 08:29:00,121.213,121.231,121.213,121.231,153599999.0
2005-12-05 08:30:00,121.232,121.234,121.226,121.234,133500004.0
2005-12-05 08:31:00,121.232,121.232,121.218,121.227,254500003.0
2005-12-05 08:32:00,121.23,121.23,121.222,121.228,99199999.0
2005-12-05 08:33:00,121.232,121.232,121.218,121.218,248299996.0
2005-12-05 08:34:00,121.227,121.227,121.218,121.218,292199995.0
2005-12-05 08:35:00,121.225,121.225,121.215,121.216,112999999.0
2005-12-05 08:36:00,121.208,121.211,121.203,121.208,236600000.0
2005-12-05 08:37:00,121.222,121.222,121.209,121.21,106899999.0
2005-12-05 08:38:00,121.207,121.21,121.205,121.21,80199998.0
2005-12-05 08:39:00,121.212,121.225,121.212,121.225,132399995.0
2005-12-05 08:40:00,121.238,121.252,121.235,121.252,245499998.0
2005-12-05 08:41:00,121.261,121.265,121.257,121.26,383300007.0
2005-12-05 08:42:00,121.263,121.265,121.257,121.258,252900002.0
2005-12-05 08:43:00,121.26,121.262,121.26,121.262,40500001.0
2005-12-05 08:44:00,121.26,121.265,121.26,121.26,229499999.0
2005-12-05 08:45:00,121.257,121.265,121.257,121.265,312499998.0
2005-12-05 08:46:00,121.257,121.257,121.245,121.248,81799999.0
2005-12-05 08:47:00,121.249,121.252,121.241,121.241,255599998.0
2005-12-05 08:48:00,121.234,121.252,121.234,121.252,234900005.0
2005-12-05 08:49:00,121.255,121.255,121.248,121.248,121700000.0
2005-12-05 08:50:00,121.247,121.262,121.247,121.259,172000000.0
2005-12-05 08:51:00,121.264,121.279,121.264,121.27,120100001.0
2005-12-05 08:52:00,121.275,121.278,121.27,121.272,339300000.0
2005-12-05 08:53:00,121.263,121.275,121.26,121.26,187400002.0
2005-12-05 08:54:00,121.261,121.261,121.247,121.254,274100004.0
2005-12-05 08:55:00,121.241,121.248,121.234,121.239,104399999.0
2005-12-05 08:56:00,121.247,121.253,121.239,121.239,194300002.0
2005-12-05 08:57:00,121.241,121.249,121.241,121.247,167499998.0
2005-12-05 08:58:00,121.251,121.262,121.251,121.262,223599999.0
2005-12-05 08:59:00,121.263,121.267,121.257,121.26,96300000.0
2005-12-05 09:00:00,121.263,121.263,121.245,121.245,204799999.0
2005-12-05 09:01:00,121.266,121.286,121.266,121.285,130099999.0
2005-12-05 09:02:00,121.295,121.323,121.295,121.32,149900002.0
2005-12-05 09:03:00,121.318,121.318,121.297,121.297,135299999.0
2005-12-05 09:04:00,121.31,121.319,121.308,121.311,222700005.0
2005-12-05 09:05:00,121.314,121.314,121.304,121.307,131799997.0
2005-12-05 09:06:00,121.303,121.312,121.303,121.307,155999999.0
2005-12-05 09:07:00,121.305,121.31,121.296,121.306,206900000.0
2005-12-05 09:08:00,121.312,121.313,121.304,121.313,271800001.0
2005-12-05 09:09:00,121.317,121.323,121.313,121.323,238399996.0
2005-12-05 09:10:00,121.315,121.323,121.315,121.316,287200003.0
2005-12-05 09:11:00,121.316,121.317,121.297,121.297,188399999.0
2005-12-05 09:12:00,121.289,121.302,121.289,121.295,308800000.0
2005-12-05 09:13:00,121.291,121.291,121.254,121.255,149599998.0
2005-12-05 09:14:00,121.257,121.263,121.254,121.263,122500003.0
2005-12-05 09:15:00,121.263,121.263,121.252,121.262,158300001.0
2005-12-05 09:16:00,121.255,121.258,121.251,121.251,76199999.0
2005-12-05 09:17:00,121.25,121.27,121.25,121.27,46300001.0
2005-12-05 09:18:00,121.275,121.278,121.254,121.254,232400003.0
2005-12-05 09:19:00,121.248,121.253,121.241,121.249,201100001.0
2005-12-05 09:20:00,121.24,121.24,121.224,121.226,99400000.0
2005-12-05 09:21:00,121.233,121.233,121.204,121.204,255799999.0
2005-12-05 09:22:00,121.212,121.24,121.212,121.24,134500002.0
2005-12-05 09:23:00,121.245,121.245,121.24,121.24,268399997.0
2005-12-05 09:24:00,121.242,121.242,121.23,121.23,185399997.0
2005-12-05 09:25:00,121.233,121.244,121.232,121.239,181799999.0
2005-12-05 09:26:00,121.247,121.247,121.227,121.227,386300000.0
2005-12-05 09:27:00,121.233,121.241,121.23,121.23,208800003.0
2005-12-05 09:28:00,121.23,121.238,121.226,121.235,144000002.0
2005-12-05 09:29:00,121.235,121.273,121.235,121.273,187100003.0
2005-12-05 09:30:00,121.289,121.307,121.289,121.299,246800002.0
2005-12-05 09:31:00,121.301,121.308,121.29,121.291,177900000.0
2005-12-05 09:32:00,121.296,121.3,121.293,121.297,88300001.0
2005-12-05 09:33:00,121.29,121.295,121.287,121.295,233699999.0
2005-12-05 09:34:00,121.292,121.31,121.292,121.31,77400003.0
2005-12-05 09:35:00,121.316,121.316,121.302,121.306,145000004.0
2005-12-05 09:36:00,121.309,121.323,121.309,121.319,295699996.0
2005-12-05 09:37:00,121.325,121.325,121.32,121.325,156600001.0
2005-12-05 09:38:00,121.321,121.324,121.307,121.318,366699994.0
2005-12-05 09:39:00,121.305,121.305,121.285,121.285,134900003.0
2005-12-05 09:40:00,121.282,121.282,121.259,121.265,460900008.0
2005-12-05 09:41:00,121.267,121.289,121.267,121.286,206200001.0
2005-12-05 09:42:00,121.288,121.291,121.282,121.282,267099998.0
2005-12-05 09:43:00,121.283,121.283,121.269,121.273,169299998.0
2005-12-05 09:44:00,121.278,121.283,121.275,121.276,255700000.0
2005-12-05 09:45:00,121.285,121.297,121.285,121.297,55400001.0
2005-12-05 09:46:00,121.293,121.293,121.283,121.284,92700002.0
2005-12-05 09:47:00,121.281,121.291,121.28,121.291,169799999.0
2005-12-05 09:48:00,121.287,121.295,121.286,121.295,261600001.0
2005-12-05 09:49:00,121.287,121.312,121.287,121.312,324100005.0
2005-12-05 09:50:00,121.312,121.313,121.301,121.307,190100003.0
2005-12-05 09:51:00,121.298,121.31,121.292,121.31,114200002.0
2005-12-05 09:52:00,121.31,121.31,121.301,121.307,222999997.0
2005-12-05 09:53:00,121.301,121.301,121.279,121.279,165800002.0
2005-12-05 09:54:00,121.264,121.266,121.257,121.257,223200006.0
2005-12-05 09:55:00,121.261,121.261,121.248,121.253,221499994.0
2005-12-05 09:56:00,121.249,121.253,121.244,121.253,263300006.0
2005-12-05 09:57:00,121.251,121.28,121.251,121.28,251799999.0
2005-12-05 09:58:00,121.287,121.293,121.284,121.29,312199996.0
2005-12-05 09:59:00,121.28,121.28,121.263,121.268,95600002.0
2005-12-05 10:00:00,121.271,121.288,121.26,121.26,332899999.0
2005-12-05 10:01:00,121.267,121.27,121.256,121.257,168800004.0
2005-12-05 10:02:00,121.26,121.268,121.258,121.268,198699999.0
2005-12-05 10:03:00,121.267,121.273,121.261,121.263,135800002.0
2005-12-05 10:04:00,121.255,121.255,121.246,121.25,101999997.0
2005-12-05 10:05:00,121.253,121.255,121.244,121.255,238899998.0
2005-12-05 10:06:00,121.259,121.261,121.252,121.252,183200002.0
2005-12-05 10:07:00,121.246,121.268,121.246,121.262,317900001.0
2005-12-05 10:08:00,121.267,121.271,121.26,121.267,300800002.0
2005-12-05 10:09:00,121.277,121.283,121.273,121.278,244299996.0
2005-12-05 10:10:00,121.284,121.293,121.28,121.282,317799999.0
2005-12-05 10:11:00,121.282,121.282,121.265,121.268,69300000.0
2005-12-05 10:12:00,121.275,121.291,121.275,121.28,229499999.0
2005-12-05 10:13:00,121.277,121.28,121.266,121.269,162700004.0
2005-12-05 10:14:00,121.262,121.268,121.245,121.263,124899999.0
2005-12-05 10:15:00,121.267,121.273,121.262,121.264,429000003.0
2005-12-05 10:16:00,121.267,121.273,121.257,121.273,249599995.0
2005-12-05 10:17:00,121.273,121.273,121.265,121.273,444899992.0
2005-12-05 10:18:00,121.274,121.281,121.252,121.252,318799994.0
2005-12-05 10:19:00,121.246,121.274,121.246,121.269,197899997.0
2005-12-05 10:20:00,121.281,121.281,121.256,121.263,213399995.0
2005-12-05 10:21:00,121.27,121.277,121.27,121.277,91000000.0
2005-12-05 10:22:00,121.285,121.295,121.279,121.295,357100008.0
2005-12-05 10:23:00,121.294,121.294,121.283,121.289,135800001.0
2005-12-05 10:24:00,121.282,121.284,121.271,121.284,242399999.0
2005-12-05 10:25:00,121.29,121.295,121.29,121.295,221200003.0
2005-12-05 10:26:00,121.293,121.295,121.287,121.295,65500001.0
2005-12-05 10:27:00,121.284,121.289,121.284,121.289,98700003.0
2005-12-05 10:28:00,121.285,121.285,121.27,121.28,149199997.0
2005-12-05 10:29:00,121.277,121.288,121.277,121.283,257300003.0
2005-12-05 10:30:00,121.286,121.297,121.283,121.287,235799996.0
2005-12-05 10:31:00,121.295,121.295,121.29,121.295,140500000.0
2005-12-05 10:32:00,121.293,121.295,121.287,121.295,282500004.0
2005-12-05 10:33:00,121.288,121.288,121.282,121.282,64700002.0
2005-12-05 10:34:00,121.28,121.288,121.28,121.28,212000005.0
2005-12-05 10:35:00,121.28,121.285,121.275,121.285,113399999.0
2005-12-05 10:36:00,121.282,121.285,121.278,121.278,197600003.0
2005-12-05 10:37:00,121.284,121.295,121.281,121.282,309300003.0
2005-12-05 10:38:00,121.277,121.28,121.273,121.274,102199998.0
2005-12-05 10:39:00,121.273,121.273,121.262,121.267,247100000.0
2005-12-05 10:40:00,121.265,121.265,121.265,121.265,86799999.0
2005-12-05 10:41:00,121.263,121.263,121.257,121.26,72700002.0
2005-12-05 10:42:00,121.26,121.26,121.245,121.254,280199999.0
2005-12-05 10:43:00,121.253,121.255,121.25,121.25,264799991.0
2005-12-05 10:44:00,121.253,121.27,121.253,121.255,389999999.0
2005-12-05 10:45:00,121.256,121.257,121.256,121.257,62000000.0
2005-12-05 10:46:00,121.257,121.264,121.257,121.26,131600002.0
2005-12-05 10:47:00,121.267,121.276,121.265,121.27,217900002.0
2005-12-05 10:48:00,121.272,121.272,121.262,121.262,56999999.0
2005-12-05 10:49:00,121.257,121.257,121.224,121.224,189799999.0
2005-12-05 10:50:00,121.211,121.211,121.183,121.183,171999999.0
2005-12-05 10:51:00,121.177,121.177,121.163,121.165,373299998.0
2005-12-05 10:52:00,121.16,121.16,121.132,121.134,150699997.0
2005-12-05 10:53:00,121.134,121.141,121.134,121.14,84800000.0
2005-12-05 10:54:00,121.143,121.149,121.137,121.148,270699999.0
2005-12-05 10:55:00,121.147,121.148,121.133,121.137,350300000.0
2005-12-05 10:56:00,121.142,121.149,121.12,121.123,362600002.0
2005-12-05 10:57:00,121.115,121.115,121.084,121.084,266800001.0
2005-12-05 10:58:00,121.085,121.111,121.084,121.111,176200002.0
2005-12-05 10:59:00,121.127,121.128,121.109,121.109,186700003.0
2005-12-05 11:00:00,121.115,121.124,121.114,121.119,154900000.0
2005-12-05 11:01:00,121.125,121.143,121.125,121.143,250299998.0
2005-12-05 11:02:00,121.145,121.145,121.138,121.145,268400002.0
2005-12-05 11:03:00,121.136,121.136,121.103,121.103,92700000.0
2005-12-05 11:04:00,121.09,121.09,121.073,121.079,155599999.0
2005-12-05 11:05:00,121.081,121.098,121.081,121.095,334799999.0
2005-12-05 11:06:00,121.107,121.114,121.104,121.112,179000000.0
2005-12-05 11:07:00,121.107,121.116,121.097,121.097,188800001.0
2005-12-05 11:08:00,121.092,121.103,121.09,121.103,301800002.0
2005-12-05 11:09:00,121.1,121.1,121.079,121.083,187499994.0
2005-12-05 11:10:00,121.085,121.088,121.079,121.086,187799997.0
2005-12-05 11:11:00,121.087,121.094,121.086,121.094,278100007.0
2005-12-05 11:12:00,121.097,121.103,121.09,121.103,311599994.0
2005-12-05 11:13:00,121.097,121.098,121.09,121.098,138599997.0
2005-12-05 11:14:00,121.102,121.113,121.094,121.113,310199996.0
2005-12-05 11:15:00,121.11,121.114,121.094,121.099,220999995.0
2005-12-05 11:16:00,121.091,121.102,121.091,121.096,32600001.0
2005-12-05 11:17:00,121.103,121.103,121.092,121.096,270400007.0
2005-12-05 11:18:00,121.095,121.095,121.085,121.095,223799998.0
2005-12-05 11:19:00,121.089,121.099,121.086,121.098,86199997.0
2005-12-05 11:20:00,121.105,121.105,121.095,121.1,229100005.0
2005-12-05 11:21:00,121.095,121.1,121.093,121.093,223000002.0
2005-12-05 11:22:00,121.102,121.117,121.102,121.117,248700000.0
2005-12-05 11:23:00,121.128,121.128,121.12,121.12,236900001.0
2005-12-05 11:24:00,121.117,121.134,121.117,121.127,233200001.0
2005-12-05 11:25:00,121.127,121.138,121.127,121.129,165300002.0
2005-12-05 11:26:00,121.133,121.143,121.133,121.137,48300000.0
2005-12-05 11:27:00,121.143,121.143,121.131,121.137,107800000.0
2005-12-05 11:28:00,121.134,121.134,121.121,121.127,252300004.0
2005-12-05 11:29:00,121.12,121.125,121.117,121.117,193299999.0
2005-12-05 11:30:00,121.12,121.125,121.112,121.121,285699997.0
2005-12-05 11:31:00,121.121,121.121,121.098,121.1,151099999.0
2005-12-05 11:32:00,121.098,121.104,121.086,121.092,254900002.0
2005-12-05 11:33:00,121.1,121.103,121.094,121.103,145900003.0
2005-12-05 11:34:00,121.107,121.113,121.101,121.113,289100000.0
2005-12-05 11:35:00,121.115,121.115,121.107,121.113,182999997.0
2005-12-05 11:36:00,121.111,121.112,121.105,121.107,219599999.0
2005-12-05 11:37:00,121.108,121.11,121.103,121.108,288300001.0
2005-12-05 11:38:00,121.107,121.108,121.104,121.108,121600004.0
2005-12-05 11:39:00,121.115,121.115,121.108,121.115,160999999.0
2005-12-05 11:40:00,121.108,121.13,121.108,121.13,122600001.0
2005-12-05 11:41:00,121.134,121.144,121.124,121.127,338199991.0
2005-12-05 11:42:00,121.13,121.14,121.13,121.136,218100005.0
2005-12-05 11:43:00,121.135,121.135,121.118,121.118,150200002.0
2005-12-05 11:44:00,121.13,121.135,121.128,121.128,153699998.0
2005-12-05 11:45:00,121.136,121.146,121.129,121.146,396400003.0
2005-12-05 11:46:00,121.145,121.145,121.138,121.145,162399998.0
2005-12-05 11:47:00,121.143,121.145,121.14,121.143,109100002.0
2005-12-05 11:48:00,121.143,121.143,121.129,121.138,144500001.0
2005-12-05 11:49:00,121.145,121.145,121.138,121.14,327299997.0
2005-12-05 11:50:00,121.139,121.142,121.124,121.142,355300004.0
2005-12-05 11:51:00,121.134,121.139,121.133,121.137,345499992.0
2005-12-05 11:52:00,121.144,121.145,121.135,121.137,312800001.0
2005-12-05 11:53:00,121.129,121.139,121.118,121.118,225200005.0
2005-12-05 11:54:00,121.116,121.122,121.11,121.122,352499996.0
2005-12-05 11:55:00,121.124,121.13,121.122,121.127,335800001.0
2005-12-05 11:56:00,121.126,121.132,121.122,121.122,200199993.0
2005-12-05 11:57:00,121.119,121.128,121.119,121.128,331900003.0
2005-12-05 11:58:00,121.132,121.132,121.123,121.127,224499996.0
2005-12-05 11:59:00,121.121,121.129,121.119,121.128,314300006.0
2005-12-05 12:00:00,121.13,121.135,121.13,121.13,269100001.0
2005-12-05 12:01:00,121.135,121.135,121.127,121.127,147999999.0
2005-12-05 12:02:00,121.128,121.129,121.124,121.129,183200001.0
2005-12-05 12:03:00,121.133,121.133,121.115,121.115,282300003.0
2005-12-05 12:04:00,121.123,121.123,121.108,121.108,456499992.0
2005-12-05 12:05:00,121.113,121.13,121.113,121.13,281400006.0
2005-12-05 12:06:00,121.128,121.131,121.12,121.121,211000005.0
2005-12-05 12:07:00,121.127,121.142,121.123,121.142,289100003.0
2005-12-05 12:08:00,121.147,121.147,121.128,121.128,108500000.0
2005-12-05 12:09:00,121.11,121.122,121.11,121.111,436199999.0
2005-12-05 12:10:00,121.117,121.125,121.117,121.125,68700000.0
2005-12-05 12:11:00,121.132,121.132,121.113,121.119,343400000.0
2005-12-05 12:12:00,121.125,121.132,121.112,121.132,225299996.0
2005-12-05 12:13:00,121.133,121.133,121.124,121.126,228199998.0
2005-12-05 12:14:00,121.128,121.136,121.125,121.127,368199997.0
2005-12-05 12:15:00,121.142,121.157,121.142,121.15,107700000.0
2005-12-05 12:16:00,121.149,121.162,121.149,121.156,392000005.0
2005-12-05 12:17:00,121.163,121.179,121.163,121.175,364600002.0
2005-12-05 12:18:00,121.182,121.2,121.182,121.189,205200006.0
2005-12-05 12:19:00,121.19,121.204,121.19,121.204,362699996.0
2005-12-05 12:20:00,121.2,121.2,121.184,121.184,304399997.0
2005-12-05 12:21:00,121.187,121.193,121.186,121.193,351599999.0
2005-12-05 12:22:00,121.19,121.19,121.174,121.177,178599999.0
2005-12-05 12:23:00,121.175,121.192,121.175,121.186,240600000.0
2005-12-05 12:24:00,121.186,121.186,121.169,121.174,95800001.0
2005-12-05 12:25:00,121.166,121.19,121.161,121.19,179800001.0
2005-12-05 12:26:00,121.196,121.204,121.194,121.204,147699999.0
2005-12-05 12:27:00,121.202,121.202,121.189,121.19,351800000.0
2005-12-05 12:28:00,121.193,121.22,121.193,121.219,127700000.0
2005-12-05 12:29:00,121.223,121.223,121.211,121.211,203299997.0
2005-12-05 12:30:00,121.208,121.208,121.191,121.191,137800001.0
2005-12-05 12:31:00,121.19,121.201,121.186,121.186,183699996.0
2005-12-05 12:32:00,121.183,121.183,121.166,121.166,168699997.0
2005-12-05 12:33:00,121.17,121.175,121.165,121.17,89499998.0
2005-12-05 12:34:00,121.17,121.175,121.17,121.172,314400003.0
2005-12-05 12:35:00,121.172,121.172,121.154,121.158,304799999.0
2005-12-05 12:36:00,121.151,121.151,121.135,121.135,185200001.0
2005-12-05 12:37:00,121.132,121.144,121.132,121.14,157699999.0
2005-12-05 12:38:00,121.14,121.145,121.138,121.14,168399998.0
2005-12-05 12:39:00,121.147,121.152,121.142,121.142,131100000.0
2005-12-05 12:40:00,121.143,121.143,121.134,121.134,123499997.0
2005-12-05 12:41:00,121.131,121.141,121.128,121.132,247600001.0
2005-12-05 12:42:00,121.138,121.138,121.123,121.135,175900001.0
2005-12-05 12:43:00,121.132,121.132,121.12,121.127,169700001.0
2005-12-05 12:44:00,121.129,121.129,121.104,121.104,320699998.0
2005-12-05 12:45:00,121.116,121.124,121.113,121.124,227599997.0
2005-12-05 12:46:00,121.124,121.124,121.113,121.119,271099999.0
2005-12-05 12:47:00,121.124,121.137,121.111,121.136,282399999.0
2005-12-05 12:48:00,121.14,121.148,121.14,121.145,415800005.0
2005-12-05 12:49:00,121.143,121.145,121.14,121.14,326500000.0
2005-12-05 12:50:00,121.135,121.148,121.135,121.14,185699999.0
2005-12-05 12:51:00,121.145,121.145,121.14,121.142,353000004.0
2005-12-05 12:52:00,121.138,121.138,121.13,121.13,106199999.0
2005-12-05 12:53:00,121.117,121.118,121.109,121.109,105899999.0
2005-12-05 12:54:00,121.098,121.098,121.074,121.083,231100000.0
2005-12-05 12:55:00,121.085,121.085,121.083,121.085,59999999.0
2005-12-05 12:56:00,121.087,121.093,121.087,121.093,176100004.0
2005-12-05 12:57:00,121.093,121.095,121.085,121.085,237000001.0
2005-12-05 12:58:00,121.086,121.101,121.085,121.091,285199998.0
2005-12-05 12:59:00,121.093,121.095,121.087,121.095,249999998.0
2005-12-05 13:00:00,121.097,121.101,121.092,121.101,247899992.0
2005-12-05 13:01:00,121.103,121.135,121.103,121.135,307599998.0
2005-12-05 13:02:00,121.14,121.145,121.14,121.145,63900000.0
2005-12-05 13:03:00,121.145,121.15,121.125,121.125,227800000.0
2005-12-05 13:04:00,121.107,121.121,121.107,121.119,217900000.0
2005-12-05 13:05:00,121.117,121.117,121.1,121.102,286100000.0
2005-12-05 13:06:00,121.105,121.105,121.094,121.103,105600001.0
2005-12-05 13:07:00,121.105,121.105,121.1,121.105,129000002.0
2005-12-05 13:08:00,121.101,121.101,121.092,121.092,55899998.0
2005-12-05 13:09:00,121.098,121.1,121.08,121.082,280900003.0
2005-12-05 13:10:00,121.065,121.065,121.037,121.044,198400001.0
2005-12-05 13:11:00,121.036,121.037,121.018,121.018,155799998.0
2005-12-05 13:12:00,121.008,121.017,120.998,121.017,112499999.0
2005-12-05 13:13:00,121.032,121.041,121.013,121.013,190699997.0
2005-12-05 13:14:00,121.008,121.028,121.008,121.026,228399998.0
2005-12-05 13:15:00,121.035,121.044,121.032,121.042,243600004.0
2005-12-05 13:16:00,121.033,121.033,121.006,121.006,183999998.0
2005-12-05 13:17:00,121.005,121.02,121.005,121.013,259300004.0
2005-12-05 13:18:00,121.012,121.012,121.001,121.007,156200004.0
2005-12-05 13:19:00,121.013,121.018,121.001,121.008,188499997.0
2005-12-05 13:20:00,121.012,121.029,121.012,121.02,196900000.0
2005-12-05 13:21:00,121.029,121.032,121.023,121.027,186400001.0
2005-12-05 13:22:00,121.024,121.032,121.021,121.024,450899999.0
2005-12-05 13:23:00,121.017,121.02,121.008,121.02,355300000.0
2005-12-05 13:24:00,121.021,121.029,121.015,121.026,215000004.0
2005-12-05 13:25:00,121.032,121.032,121.021,121.027,336299996.0
2005-12-05 13:26:00,121.02,121.033,121.02,121.033,200999999.0
2005-12-05 13:27:00,121.031,121.031,121.018,121.018,207200001.0
2005-12-05 13:28:00,121.018,121.018,120.998,121.013,196199999.0
2005-12-05 13:29:00,121.01,121.013,121.003,121.013,306900001.0
2005-12-05 13:30:00,121.016,121.023,121.015,121.023,161699999.0
2005-12-05 13:31:00,121.021,121.021,121.004,121.017,189499997.0
2005-12-05 13:32:00,121.025,121.025,121.017,121.018,409600000.0
2005-12-05 13:33:00,121.025,121.025,121.017,121.023,326900002.0
2005-12-05 13:34:00,121.022,121.033,121.022,121.027,187299999.0
2005-12-05 13:35:00,121.025,121.032,121.025,121.03,158200001.0
2005-12-05 13:36:00,121.029,121.035,121.023,121.028,377200004.0
2005-12-05 13:37:00,121.028,121.028,121.018,121.025,251199998.0
2005-12-05 13:38:00,121.027,121.047,121.027,121.037,229300003.0
2005-12-05 13:39:00,121.052,121.059,121.052,121.053,191800001.0
2005-12-05 13:40:00,121.057,121.071,121.054,121.058,423900000.0
2005-12-05 13:41:00,121.047,121.048,121.027,121.038,200499999.0
2005-12-05 13:42:00,121.045,121.045,121.04,121.045,213199998.0
2005-12-05 13:43:00,121.047,121.05,121.037,121.04,194399999.0
2005-12-05 13:44:00,121.032,121.032,121.021,121.021,395599995.0
2005-12-05 13:45:00,121.02,121.031,121.014,121.014,355300002.0
2005-12-05 13:46:00,121.009,121.013,121.005,121.005,257199995.0
2005-12-05 13:47:00,121.016,121.021,121.009,121.01,236600005.0
2005-12-05 13:48:00,121.002,121.01,120.994,121.01,147699999.0
2005-12-05 13:49:00,121.018,121.023,121.013,121.02,106000003.0
2005-12-05 13:50:00,121.024,121.024,121.012,121.016,399700008.0
2005-12-05 13:51:00,121.02,121.033,121.02,121.033,315499994.0
2005-12-05 13:52:00,121.028,121.037,121.026,121.037,157000000.0
2005-12-05 13:53:00,121.042,121.059,121.042,121.047,232800004.0
2005-12-05 13:54:00,121.055,121.079,121.055,121.059,164799997.0
2005-12-05 13:55:00,121.057,121.064,121.057,121.064,242099993.0
2005-12-05 13:56:00,121.064,121.073,121.062,121.067,436800002.0
2005-12-05 13:57:00,121.065,121.065,121.06,121.06,194399997.0
2005-12-05 13:58:00,121.057,121.061,121.05,121.05,194700000.0
2005-12-05 13:59:00,121.048,121.054,121.044,121.044,260700001.0
2005-12-05 14:00:00,121.046,121.046,121.018,121.025,402399999.0
2005-12-05 14:01:00,121.023,121.035,121.021,121.021,279200003.0
2005-12-05 14:02:00,121.02,121.022,121.015,121.019,191899998.0
2005-12-05 14:03:00,121.023,121.03,121.017,121.017,140300001.0
2005-12-05 14:04:00,121.02,121.028,121.018,121.02,160900004.0
2005-12-05 14:05:00,121.022,121.033,121.017,121.029,233600003.0
2005-12-05 14:06:00,121.04,121.049,121.04,121.045,270900003.0
2005-12-05 14:07:00,121.047,121.05,121.036,121.038,135299998.0
2005-12-05 14:08:00,121.044,121.071,121.044,121.058,349699996.0
2005-12-05 14:09:00,121.048,121.063,121.048,121.056,142000001.0
2005-12-05 14:10:00,121.068,121.072,121.068,121.07,162100002.0
2005-12-05 14:11:00,121.07,121.071,121.062,121.062,202800003.0
2005-12-05 14:12:00,121.058,121.066,121.058,121.065,179300002.0
2005-12-05 14:13:00,121.067,121.075,121.067,121.068,236900002.0
2005-12-05 14:14:00,121.075,121.077,121.07,121.07,518999999.0
2005-12-05 14:15:00,121.075,121.075,121.07,121.07,340300000.0
2005-12-05 14:16:00,121.066,121.082,121.066,121.082,215899997.0
2005-12-05 14:17:00,121.078,121.078,121.069,121.069,160700000.0
2005-12-05 14:18:00,121.057,121.061,121.052,121.052,317099993.0
2005-12-05 14:19:00,121.056,121.062,121.056,121.062,188599998.0
2005-12-05 14:20:00,121.06,121.064,121.055,121.057,155200001.0
2005-12-05 14:21:00,121.055,121.055,121.05,121.055,78800000.0
2005-12-05 14:22:00,121.062,121.069,121.059,121.059,169199998.0
2005-12-05 14:23:00,121.063,121.063,121.052,121.054,298300001.0
2005-12-05 14:24:00,121.052,121.052,121.034,121.034,313199997.0
2005-12-05 14:25:00,121.04,121.047,121.038,121.038,314000001.0
2005-12-05 14:26:00,121.04,121.047,121.037,121.037,147899998.0
2005-12-05 14:27:00,121.04,121.059,121.04,121.059,246200003.0
2005-12-05 14:28:00,121.062,121.065,121.06,121.065,255000003.0
2005-12-05 14:29:00,121.067,121.073,121.064,121.073,154900002.0
2005-12-05 14:30:00,121.071,121.083,121.07,121.083,361500002.0
2005-12-05 14:31:00,121.082,121.091,121.074,121.091,150900001.0
2005-12-05 14:32:00,121.088,121.095,121.088,121.093,12600000.0
2005-12-05 14:33:00,121.087,121.098,121.087,121.094,253600004.0
2005-12-05 14:34:00,121.1,121.105,121.081,121.089,159399998.0
2005-12-05 14:35:00,121.093,121.11,121.093,121.101,122699999.0
2005-12-05 14:36:00,121.099,121.111,121.099,121.1,94899999.0
2005-12-05 14:37:00,121.094,121.094,121.086,121.087,226700000.0
2005-12-05 14:38:00,121.077,121.083,121.074,121.074,141399998.0
2005-12-05 14:39:00,121.072,121.082,121.063,121.063,175099999.0
2005-12-05 14:40:00,121.054,121.057,121.044,121.044,136899998.0
2005-12-05 14:41:00,121.04,121.04,121.027,121.04,205499998.0
2005-12-05 14:42:00,121.039,121.045,121.036,121.038,256299994.0
2005-12-05 14:43:00,121.032,121.032,121.021,121.021,312899999.0
2005-12-05 14:44:00,121.022,121.022,121.01,121.02,70000001.0
2005-12-05 14:45:00,121.012,121.022,120.997,120.997,342800002.0
2005-12-05 14:46:00,120.99,120.99,120.978,120.978,103300000.0
2005-12-05 14:47:00,120.971,120.99,120.971,120.987,322200004.0
2005-12-05 14:48:00,120.992,120.992,120.975,120.979,117100001.0
2005-12-05 14:49:00,120.97,120.98,120.963,120.977,262400001.0
2005-12-05 14:50:00,120.963,120.963,120.928,120.93,324600008.0
2005-12-05 14:51:00,120.92,120.92,120.9,120.903,267599991.0
2005-12-05 14:52:00,120.909,120.918,120.909,120.914,136500000.0
2005-12-05 14:53:00,120.907,120.915,120.905,120.912,246500003.0
2005-12-05 14:54:00,120.905,120.905,120.885,120.888,172299997.0
2005-12-05 14:55:00,120.887,120.89,120.879,120.89,210999997.0
2005-12-05 14:56:00,120.89,120.89,120.877,120.883,111699999.0
2005-12-05 14:57:00,120.888,120.902,120.885,120.902,136600001.0
2005-12-05 14:58:00,120.903,120.907,120.892,120.9,206199999.0
2005-12-05 14:59:00,120.9,120.9,120.886,120.888,153700000.0
2005-12-05 15:00:00,120.882,120.882,120.851,120.851,232199998.0
2005-12-05 15:01:00,120.855,120.855,120.85,120.85,118200000.0
2005-12-05 15:02:00,120.848,120.848,120.84,120.841,156700001.0
2005-12-05 15:03:00,120.848,120.851,120.839,120.839,268100003.0
2005-12-05 15:04:00,120.832,120.865,120.831,120.863,250099996.0
2005-12-05 15:05:00,120.861,120.861,120.837,120.844,113300000.0
2005-12-05 15:06:00,120.837,120.84,120.836,120.838,213899996.0
2005-12-05 15:07:00,120.821,120.824,120.81,120.81,235600005.0
2005-12-05 15:08:00,120.801,120.803,120.786,120.803,312300002.0
2005-12-05 15:09:00,120.8,120.801,120.788,120.801,126299997.0
2005-12-05 15:10:00,120.808,120.81,120.803,120.807,284100000.0
2005-12-05 15:11:00,120.803,120.818,120.796,120.8,289100003.0
2005-12-05 15:12:00,120.803,120.803,120.795,120.798,127500003.0
2005-12-05 15:13:00,120.807,120.814,120.804,120.814,304900007.0
2005-12-05 15:14:00,120.816,120.821,120.806,120.808,133300004.0
2005-12-05 15:15:00,120.801,120.816,120.801,120.816,224600002.0
2005-12-05 15:16:00,120.819,120.819,120.819,120.819,88399998.0
2005-12-05 15:17:00,120.813,120.832,120.813,120.832,332199994.0
2005-12-05 15:18:00,120.833,120.833,120.821,120.826,171699998.0
2005-12-05 15:19:00,120.827,120.832,120.822,120.822,289199991.0
2005-12-05 15:20:00,120.826,120.84,120.825,120.835,477300006.0
2005-12-05 15:21:00,120.832,120.832,120.82,120.822,339300003.0
2005-12-05 15:22:00,120.835,120.856,120.835,120.848,102100001.0
2005-12-05 15:23:00,120.852,120.867,120.849,120.849,352299999.0
2005-12-05 15:24:00,120.853,120.868,120.852,120.868,365100001.0
2005-12-05 15:25:00,120.86,120.86,120.837,120.845,297699996.0
2005-12-05 15:26:00,120.843,120.848,120.837,120.848,185599999.0
2005-12-05 15:27:00,120.847,120.847,120.83,120.84,329000005.0
2005-12-05 15:28:00,120.848,120.861,120.848,120.861,69200001.0
2005-12-05 15:29:00,120.861,120.872,120.861,120.869,143300000.0
2005-12-05 15:30:00,120.877,120.88,120.866,120.868,151199998.0
2005-12-05 15:31:00,120.878,120.892,120.876,120.892,130599997.0
2005-12-05 15:32:00,120.888,120.901,120.888,120.889,151200000.0
2005-12-05 15:33:00,120.887,120.895,120.885,120.895,165200000.0
2005-12-05 15:34:00,120.89,120.901,120.89,120.901,190500001.0
2005-12-05 15:35:00,120.903,120.903,120.896,120.901,177599999.0
2005-12-05 15:36:00,120.912,120.921,120.898,120.913,190100002.0
2005-12-05 15:37:00,120.915,120.915,120.874,120.874,227699994.0
2005-12-05 15:38:00,120.862,120.871,120.851,120.861,199499997.0
2005-12-05 15:39:00,120.856,120.869,120.856,120.868,267699994.0
2005-12-05 15:40:00,120.872,120.872,120.865,120.867,223299998.0
2005-12-05 15:41:00,120.854,120.854,120.828,120.828,148300002.0
2005-12-05 15:42:00,120.816,120.829,120.809,120.809,206200001.0
2005-12-05 15:43:00,120.815,120.815,120.806,120.815,209399999.0
2005-12-05 15:44:00,120.804,120.816,120.775,120.816,201299998.0
2005-12-05 15:45:00,120.829,120.829,120.817,120.819,198200005.0
2005-12-05 15:46:00,120.813,120.813,120.796,120.808,336600004.0
2005-12-05 15:47:00,120.808,120.81,120.799,120.799,208599998.0
2005-12-05 15:48:00,120.816,120.818,120.803,120.809,319199996.0
2005-12-05 15:49:00,120.805,120.831,120.805,120.831,152499996.0
2005-12-05 15:50:00,120.835,120.835,120.825,120.833,294900001.0
2005-12-05 15:51:00,120.835,120.835,120.825,120.835,227500003.0
2005-12-05 15:52:00,120.833,120.833,120.823,120.827,95199998.0
2005-12-05 15:53:00,120.825,120.825,120.817,120.817,292400007.0
2005-12-05 15:54:00,120.832,120.841,120.832,120.841,148500001.0
2005-12-05 15:55:00,120.844,120.851,120.839,120.849,116200003.0
2005-12-05 15:56:00,120.847,120.858,120.847,120.858,259199991.0
2005-12-05 15:57:00,120.847,120.858,120.847,120.847,249399999.0
2005-12-05 15:58:00,120.839,120.839,120.83,120.83,62400000.0
2005-12-05 15:59:00,120.823,120.823,120.816,120.822,223399999.0
2005-12-05 16:00:00,120.831,120.841,120.825,120.826,258500005.0
2005-12-05 16:01:00,120.828,120.837,120.828,120.837,86300000.0
2005-12-05 16:02:00,120.839,120.84,120.823,120.823,140099999.0
2005-12-05 16:03:00,120.828,120.83,120.818,120.818,272999994.0
2005-12-05 16:04:00,120.808,120.836,120.808,120.824,365899993.0
2005-12-05 16:05:00,120.833,120.842,120.833,120.841,159500000.0
2005-12-05 16:06:00,120.843,120.843,120.828,120.843,301400003.0
2005-12-05 16:07:00,120.841,120.841,120.839,120.839,59099998.0
2005-12-05 16:08:00,120.83,120.83,120.811,120.82,168200002.0
2005-12-05 16:09:00,120.833,120.845,120.831,120.844,125599999.0
2005-12-05 16:10:00,120.857,120.861,120.848,120.848,200000000.0
2005-12-05 16:11:00,120.858,120.862,120.855,120.857,144700001.0
2005-12-05 16:12:00,120.86,120.869,120.86,120.861,179800003.0
2005-12-05 16:13:00,120.864,120.896,120.864,120.894,154499998.0
2005-12-05 16:14:00,120.898,120.905,120.894,120.905,110100000.0
2005-12-05 16:15:00,120.904,120.906,120.892,120.892,164700000.0
2005-12-05 16:16:00,120.876,120.886,120.864,120.869,254300002.0
2005-12-05 16:17:00,120.866,120.872,120.861,120.866,273300002.0
2005-12-05 16:18:00,120.872,120.883,120.872,120.883,110400000.0
2005-12-05 16:19:00,120.888,120.888,120.877,120.877,78200002.0
2005-12-05 16:20:00,120.882,120.882,120.87,120.87,263400001.0
2005-12-05 16:21:00,120.875,120.875,120.865,120.873,151800000.0
2005-12-05 16:22:00,120.874,120.876,120.859,120.866,386000001.0
2005-12-05 16:23:00,120.857,120.857,120.844,120.849,144700000.0
2005-12-05 16:24:00,120.843,120.856,120.841,120.856,162599999.0
2005-12-05 16:25:00,120.862,120.863,120.854,120.863,211300001.0
2005-12-05 16:26:00,120.858,120.865,120.858,120.865,329399996.0
2005-12-05 16:27:00,120.854,120.854,120.848,120.848,71399997.0
2005-12-05 16:28:00,120.847,120.853,120.842,120.846,292800003.0
2005-12-05 16:29:00,120.854,120.854,120.849,120.849,17600000.0
2005-12-05 16:30:00,120.845,120.853,120.843,120.85,156199999.0
2005-12-05 16:31:00,120.843,120.843,120.825,120.833,262700000.0
2005-12-05 16:32:00,120.828,120.842,120.828,120.836,166300001.0
2005-12-05 16:33:00,120.828,120.835,120.828,120.835,137400003.0
2005-12-05 16:34:00,120.832,120.832,120.822,120.822,97200000.0
2005-12-05 16:35:00,120.825,120.825,120.817,120.82,245699999.0
2005-12-05 16:36:00,120.821,120.821,120.81,120.811,148399997.0
2005-12-05 16:37:00,120.809,120.811,120.794,120.794,349499993.0
2005-12-05 16:38:00,120.798,120.798,120.787,120.794,229800000.0
2005-12-05 16:39:00,120.794,120.811,120.784,120.808,226299999.0
2005-12-05 16:40:00,120.807,120.811,120.8,120.8,112300001.0
2005-12-05 16:41:00,120.809,120.833,120.804,120.833,323100001.0
2005-12-05 16:42:00,120.829,120.829,120.819,120.819,125599998.0
2005-12-05 16:43:00,120.816,120.816,120.806,120.809,263699999.0
2005-12-05 16:44:00,120.8,120.8,120.79,120.792,41900001.0
2005-12-05 16:45:00,120.79,120.79,120.768,120.789,318000002.0
2005-12-05 16:46:00,120.789,120.792,120.781,120.787,183799997.0
2005-12-05 16:47:00,120.785,120.791,120.77,120.791,285400002.0
2005-12-05 16:48:00,120.782,120.782,120.757,120.757,57500000.0
2005-12-05 16:49:00,120.74,120.749,120.739,120.749,240800004.0
2005-12-05 16:50:00,120.751,120.759,120.751,120.754,157400000.0
2005-12-05 16:51:00,120.762,120.773,120.748,120.773,330699995.0
2005-12-05 16:52:00,120.763,120.772,120.763,120.772,47699999.0
2005-12-05 16:53:00,120.781,120.807,120.781,120.797,159899995.0
2005-12-05 16:54:00,120.803,120.803,120.792,120.797,323599995.0
2005-12-05 16:55:00,120.79,120.821,120.79,120.821,107099998.0
2005-12-05 16:56:00,120.828,120.83,120.809,120.809,188499999.0
2005-12-05 16:57:00,120.81,120.812,120.802,120.809,181900001.0
2005-12-05 16:58:00,120.819,120.833,120.818,120.827,323500005.0
2005-12-05 16:59:00,120.83,120.83,120.81,120.81,268300001.0
2005-12-05 17:00:00,120.81,120.84,120.81,120.84,330199994.0
2005-12-05 17:01:00,120.847,120.863,120.843,120.843,429400003.0
2005-12-05 17:02:00,120.841,120.841,120.808,120.809,105599999.0
2005-12-05 17:03:00,120.805,120.814,120.79,120.814,147699997.0
2005-12-05 17:04:00,120.824,120.857,120.824,120.844,126399998.0
2005-12-05 17:05:00,120.838,120.863,120.838,120.848,229100000.0
2005-12-05 17:06:00,120.851,120.861,120.847,120.847,225599998.0
2005-12-05 17:07:00,120.843,120.843,120.834,120.842,172600001.0
2005-12-05 17:08:00,120.835,120.835,120.828,120.83,104600003.0
2005-12-05 17:09:00,120.827,120.829,120.819,120.819,259000002.0
2005-12-05 17:10:00,120.828,120.842,120.824,120.834,408100000.0
2005-12-05 17:11:00,120.827,120.827,120.82,120.82,151199998.0
2005-12-05 17:12:00,120.82,120.825,120.817,120.82,177500001.0
2005-12-05 17:13:00,120.825,120.827,120.82,120.825,264599996.0
2005-12-05 17:14:00,120.818,120.822,120.812,120.822,313900004.0
2005-12-05 17:15:00,120.819,120.819,120.809,120.81,237999995.0
2005-12-05 17:16:00,120.798,120.798,120.787,120.787,177400000.0
2005-12-05 17:17:00,120.787,120.792,120.786,120.787,269999996.0
2005-12-05 17:18:00,120.776,120.777,120.776,120.777,39000000.0
2005-12-05 17:19:00,120.775,120.786,120.775,120.775,398800008.0
2005-12-05 17:20:00,120.784,120.806,120.784,120.785,244300003.0
2005-12-05 17:21:00,120.785,120.8,120.785,120.798,303899996.0
2005-12-05 17:22:00,120.8,120.815,120.798,120.815,216600004.0
2005-12-05 17:23:00,120.806,120.813,120.802,120.802,248000005.0
2005-12-05 17:24:00,120.809,120.83,120.809,120.828,206100004.0
2005-12-05 17:25:00,120.833,120.833,120.827,120.827,245400003.0
2005-12-05 17:26:00,120.818,120.824,120.814,120.818,156900003.0
2005-12-05 17:27:00,120.813,120.821,120.806,120.817,298300003.0
2005-12-05 17:28:00,120.83,120.83,120.813,120.823,164000000.0
2005-12-05 17:29:00,120.818,120.84,120.818,120.84,300599998.0
2005-12-05 17:30:00,120.835,120.854,120.835,120.854,172700000.0
2005-12-05 17:31:00,120.854,120.866,120.854,120.86,211300000.0
2005-12-05 17:32:00,120.87,120.876,120.87,120.876,231299997.0
2005-12-05 17:33:00,120.872,120.883,120.872,120.883,182600005.0
2005-12-05 17:34:00,120.879,120.879,120.877,120.877,12800000.0
2005-12-05 17:35:00,120.877,120.881,120.87,120.87,192399994.0
2005-12-05 17:36:00,120.869,120.873,120.859,120.868,289800002.0
2005-12-05 17:37:00,120.865,120.865,120.86,120.863,252099994.0
2005-12-05 17:38:00,120.863,120.863,120.854,120.856,205299996.0
2005-12-05 17:39:00,120.857,120.868,120.857,120.868,93299999.0
2005-12-05 17:40:00,120.872,120.872,120.862,120.862,112500000.0
2005-12-05 17:41:00,120.852,120.867,120.852,120.867,370400004.0
2005-12-05 17:42:00,120.87,120.882,120.87,120.87,146699998.0
2005-12-05 17:43:00,120.875,120.888,120.873,120.873,301099997.0
2005-12-05 17:44:00,120.885,120.888,120.88,120.885,216100003.0
2005-12-05 17:45:00,120.877,120.895,120.875,120.892,147500000.0
2005-12-05 17:46:00,120.917,120.95,120.917,120.948,176700000.0
2005-12-05 17:47:00,120.934,120.949,120.932,120.942,294000004.0
2005-12-05 17:48:00,120.943,120.946,120.923,120.926,495100007.0
2005-12-05 17:49:00,120.931,120.942,120.926,120.926,279500005.0
2005-12-05 17:50:00,120.925,120.929,120.904,120.904,369700003.0
2005-12-05 17:51:00,120.896,120.896,120.868,120.868,306400000.0
2005-12-05 17:52:00,120.875,120.88,120.855,120.857,145899998.0
2005-12-05 17:53:00,120.868,120.882,120.858,120.873,219899999.0
2005-12-05 17:54:00,120.883,120.89,120.878,120.883,115300000.0
2005-12-05 17:55:00,120.881,120.89,120.881,120.882,230400002.0
2005-12-05 17:56:00,120.88,120.88,120.864,120.873,149300000.0
2005-12-05 17:57:00,120.873,120.899,120.873,120.899,346299997.0
2005-12-05 17:58:00,120.91,120.931,120.91,120.915,163700005.0
2005-12-05 17:59:00,120.928,120.98,120.928,120.975,232000001.0
2005-12-05 18:00:00,120.97,120.979,120.941,120.944,88700000.0
2005-12-05 18:01:00,120.944,120.961,120.944,120.953,2041100002.0
2005-12-05 18:02:00,120.8,120.82,120.8,120.8,1695300000.0
2005-12-05 18:03:00,120.82,120.82,120.8,120.8,1695300000.0
2005-12-05 18:04:00,120.8,120.8,120.8,120.8,1695300000.0
2005-12-05 18:05:00,120.82,120.82,120.8,120.8,1695300000.0
2005-12-05 18:07:00,120.82,120.82,120.8,120.82,1695300000.0
2005-12-05 18:08:00,120.82,120.82,120.82,120.82,1695300000.0
2005-12-05 18:09:00,120.8,120.82,120.8,120.8,1695300000.0
2005-12-05 18:10:00,120.79,120.8,120.77,120.8,1695300000.0
2005-12-05 18:11:00,120.888,120.911,120.888,120.905,1695300000.0
2005-12-05 18:12:00,120.905,120.97,120.905,120.955,2096500000.0
2005-12-05 18:13:00,120.83,120.84,120.83,120.84,1804499995.0
2005-12-05 18:14:00,120.83,120.84,120.82,120.83,1804499995.0
2005-12-05 18:15:00,120.82,120.82,120.82,120.82,1804499995.0
2005-12-05 18:16:00,120.79,120.84,120.79,120.83,1804499995.0
2005-12-05 18:17:00,120.886,120.92,120.874,120.92,1804499995.0
2005-12-05 18:18:00,120.84,120.89,120.84,120.88,1434899998.0
2005-12-05 18:19:00,120.87,120.87,120.84,120.85,1434899998.0
2005-12-05 18:20:00,120.86,120.88,120.86,120.88,1434899998.0
2005-12-05 18:21:00,120.87,120.87,120.86,120.86,1434899998.0
2005-12-05 18:22:00,120.85,120.86,120.84,120.84,1434899998.0
2005-12-05 18:23:00,120.82,120.82,120.8,120.82,1434899998.0
2005-12-05 18:26:00,120.82,120.83,120.8,120.8,1434899998.0
2005-12-05 18:27:00,120.895,120.901,120.881,120.893,1434899998.0
2005-12-05 18:28:00,120.82,120.84,120.82,120.84,1682099996.0
2005-12-05 18:29:00,120.84,120.84,120.84,120.84,1682099996.0
2005-12-05 18:30:00,120.895,120.91,120.894,120.9,1682099996.0
2005-12-05 18:31:00,120.84,120.85,120.84,120.85,1569000001.0
2005-12-05 18:32:00,120.86,120.86,120.79,120.82,1569000001.0
2005-12-05 18:33:00,120.8,120.82,120.79,120.79,1569000001.0
2005-12-05 18:34:00,120.78,120.8,120.78,120.78,1569000001.0
2005-12-05 18:35:00,120.79,120.8,120.79,120.8,1569000001.0
2005-12-05 18:36:00,120.92,120.925,120.902,120.922,1569000001.0
2005-12-05 18:37:00,120.918,120.92,120.906,120.92,1516499994.0
2005-12-05 18:38:00,120.924,120.926,120.912,120.912,1116099988.0
2005-12-05 18:39:00,120.906,120.906,120.852,120.852,871700004.0
2005-12-05 18:40:00,120.846,120.847,120.838,120.838,1430899999.0
2005-12-05 18:41:00,120.839,120.855,120.839,120.855,1640199981.0
2005-12-05 18:42:00,120.853,120.864,120.85,120.851,1881600009.0
2005-12-05 18:43:00,120.848,120.857,120.844,120.853,986899997.0
2005-12-05 18:44:00,120.856,120.88,120.856,120.858,825800009.0
2005-12-05 18:45:00,120.855,120.855,120.821,120.845,1573799992.0
2005-12-05 18:46:00,120.85,120.859,120.846,120.848,1882499994.0
2005-12-05 18:47:00,120.836,120.836,120.774,120.795,413400000.0
2005-12-05 18:48:00,120.791,120.791,120.76,120.78,697200005.0
2005-12-05 18:49:00,120.778,120.797,120.775,120.789,1489600002.0
2005-12-05 18:50:00,120.795,120.806,120.785,120.794,1938800009.0
2005-12-05 18:51:00,120.8,120.82,120.8,120.819,1512599987.0
2005-12-05 18:52:00,120.828,120.847,120.828,120.847,1898999992.0
2005-12-05 18:53:00,120.858,120.863,120.854,120.858,1668000016.0
2005-12-05 18:54:00,120.857,120.857,120.838,120.838,1984200006.0
2005-12-05 18:55:00,120.83,120.836,120.825,120.83,1909699988.0
2005-12-05 18:56:00,120.827,120.827,120.808,120.808,244900001.0
2005-12-05 18:57:00,120.803,120.803,120.791,120.794,1102399997.0
2005-12-05 18:58:00,120.793,120.798,120.778,120.778,1358299997.0
2005-12-05 18:59:00,120.787,120.824,120.787,120.812,1807599988.0
2005-12-05 19:00:00,120.811,120.816,120.791,120.791,785800000.0
2005-12-05 19:01:00,120.793,120.795,120.785,120.793,737199998.0
2005-12-05 19:02:00,120.793,120.8,120.787,120.793,514999997.0
2005-12-05 19:03:00,120.795,120.798,120.784,120.787,1481700006.0
2005-12-05 19:04:00,120.787,120.804,120.779,120.799,914400011.0
2005-12-05 19:05:00,120.795,120.795,120.785,120.785,641100000.0
2005-12-05 19:06:00,120.785,120.795,120.785,120.79,1369800004.0
2005-12-05 19:07:00,120.77,120.78,120.76,120.77,1484900001.0
2005-12-05 19:08:00,120.79,120.79,120.777,120.788,1484900001.0
2005-12-05 19:09:00,120.784,120.79,120.781,120.782,805000011.0
2005-12-05 19:10:00,120.772,120.776,120.75,120.776,665200006.0
2005-12-05 19:11:00,120.782,120.796,120.782,120.796,778299999.0
2005-12-05 19:12:00,120.802,120.821,120.802,120.811,1265500001.0
2005-12-05 19:13:00,120.812,120.821,120.81,120.81,575699993.0
2005-12-05 19:14:00,120.805,120.814,120.796,120.805,893600005.0
2005-12-05 19:15:00,120.806,120.806,120.784,120.791,1341599998.0
2005-12-05 19:16:00,120.795,120.804,120.773,120.804,829200000.0
2005-12-05 19:17:00,120.811,120.827,120.81,120.817,1105000004.0
2005-12-05 19:18:00,120.81,120.859,120.81,120.847,737299996.0
2005-12-05 19:19:00,120.852,120.856,120.835,120.835,1676299993.0
2005-12-05 19:20:00,120.834,120.854,120.834,120.854,764699994.0
2005-12-05 19:21:00,120.857,120.863,120.841,120.841,1304800011.0
2005-12-05 19:22:00,120.839,120.842,120.815,120.815,585999997.0
2005-12-05 19:23:00,120.76,120.76,120.75,120.75,1437900017.0
2005-12-05 19:24:00,120.815,120.817,120.807,120.808,1437900017.0
2005-12-05 19:25:00,120.807,120.815,120.805,120.81,1430900002.0
2005-12-05 19:26:00,120.75,120.75,120.74,120.75,1641399998.0
2005-12-05 19:27:00,120.802,120.814,120.802,120.814,1641399998.0
2005-12-05 19:28:00,120.809,120.821,120.809,120.821,1387000014.0
2005-12-05 19:29:00,120.824,120.828,120.817,120.825,555700002.0
2005-12-05 19:30:00,120.825,120.841,120.825,120.841,1006599990.0
2005-12-05 19:31:00,120.843,120.843,120.827,120.827,1487200012.0
2005-12-05 19:32:00,120.827,120.838,120.789,120.807,1444099985.0
2005-12-05 19:33:00,120.803,120.81,120.791,120.791,1242300006.0
2005-12-05 19:34:00,120.783,120.791,120.767,120.767,1241599999.0
2005-12-05 19:35:00,120.766,120.791,120.766,120.791,1219500001.0
2005-12-05 19:36:00,120.785,120.795,120.785,120.795,457800001.0
2005-12-05 19:37:00,120.792,120.792,120.783,120.783,392300002.0
2005-12-05 19:38:00,120.785,120.795,120.784,120.79,939100014.0
2005-12-05 19:39:00,120.789,120.796,120.784,120.788,1123700017.0
2005-12-05 19:40:00,120.785,120.791,120.777,120.782,895399998.0
2005-12-05 19:41:00,120.78,120.785,120.78,120.785,1302899998.0
2005-12-05 19:42:00,120.776,120.782,120.761,120.761,723800000.0
2005-12-05 19:43:00,120.757,120.764,120.751,120.751,383600002.0
2005-12-05 19:44:00,120.75,120.761,120.747,120.747,944900006.0
2005-12-05 19:45:00,120.746,120.751,120.738,120.745,674700000.0
2005-12-05 19:46:00,120.741,120.741,120.698,120.704,1038600007.0
2005-12-05 19:47:00,120.699,120.705,120.694,120.705,509699995.0
2005-12-05 19:48:00,120.7,120.707,120.7,120.7,1218900007.0
2005-12-05 19:49:00,120.707,120.714,120.705,120.711,721499993.0
2005-12-05 19:50:00,120.719,120.732,120.717,120.732,848499998.0
2005-12-05 19:51:00,120.731,120.731,120.712,120.725,745700009.0
2005-12-05 19:52:00,120.726,120.735,120.726,120.732,728100013.0
2005-12-05 19:53:00,120.741,120.763,120.739,120.763,1098999997.0
2005-12-05 19:54:00,120.763,120.769,120.736,120.736,1578299996.0
2005-12-05 19:55:00,120.727,120.743,120.727,120.743,599700006.0
2005-12-05 19:56:00,120.745,120.75,120.735,120.745,1115699999.0
2005-12-05 19:57:00,120.742,120.742,120.714,120.726,519300009.0
2005-12-05 19:58:00,120.723,120.723,120.709,120.713,1372200004.0
2005-12-05 19:59:00,120.715,120.722,120.705,120.722,1027799997.0
2005-12-05 20:00:00,120.728,120.733,120.727,120.729,311099996.0
2005-12-05 20:01:00,120.73,120.743,120.729,120.743,599600003.0
2005-12-05 20:02:00,120.74,120.755,120.733,120.755,1136100005.0
2005-12-05 20:03:00,120.757,120.766,120.75,120.765,823399995.0
2005-12-05 20:04:00,120.761,120.761,120.739,120.745,737600009.0
2005-12-05 20:05:00,120.742,120.756,120.738,120.753,1026200005.0
2005-12-05 20:06:00,120.748,120.757,120.741,120.755,1618099999.0
2005-12-05 20:07:00,120.751,120.762,120.749,120.762,816299999.0
2005-12-05 20:08:00,120.76,120.788,120.754,120.781,910799992.0
2005-12-05 20:09:00,120.78,120.786,120.769,120.78,1068100012.0
2005-12-05 20:10:00,120.78,120.78,120.752,120.752,936000000.0
2005-12-05 20:11:00,120.752,120.773,120.752,120.773,1871999995.0
2005-12-05 20:12:00,120.75,120.75,120.75,120.75,782100002.0
2005-12-05 20:13:00,120.759,120.766,120.755,120.761,782100002.0
2005-12-05 20:14:00,120.765,120.765,120.744,120.763,981699996.0
2005-12-05 20:15:00,120.762,120.762,120.748,120.752,1416399987.0
2005-12-05 20:16:00,120.75,120.757,120.747,120.754,1043599995.0
2005-12-05 20:17:00,120.757,120.763,120.747,120.747,865800013.0
2005-12-05 20:18:00,120.749,120.755,120.749,120.755,199500000.0
2005-12-05 20:19:00,120.754,120.76,120.737,120.745,1097799997.0
2005-12-05 20:20:00,120.74,120.746,120.736,120.737,877999997.0
2005-12-05 20:21:00,120.733,120.733,120.721,120.721,1128899996.0
2005-12-05 20:22:00,120.723,120.743,120.723,120.743,1426100000.0
2005-12-05 20:23:00,120.741,120.754,120.734,120.747,978100010.0
2005-12-05 20:24:00,120.742,120.742,120.725,120.734,601599998.0
2005-12-05 20:25:00,120.743,120.743,120.729,120.73,768299994.0
2005-12-05 20:26:00,120.73,120.735,120.727,120.735,762800007.0
2005-12-05 20:27:00,120.733,120.734,120.723,120.734,1431100000.0
2005-12-05 20:28:00,120.732,120.732,120.712,120.713,1998300001.0
2005-12-05 20:29:00,120.79,120.8,120.79,120.8,1843499993.0
2005-12-05 20:32:00,120.747,120.763,120.746,120.763,1843499993.0
2005-12-05 20:33:00,120.764,120.772,120.757,120.765,616900007.0
2005-12-05 20:34:00,120.762,120.762,120.752,120.762,396399998.0
2005-12-05 20:35:00,120.767,120.773,120.766,120.773,628400002.0
2005-12-05 20:36:00,120.777,120.783,120.777,120.783,324399999.0
2005-12-05 20:37:00,120.782,120.782,120.766,120.775,374600003.0
2005-12-05 20:38:00,120.773,120.783,120.763,120.775,1198499985.0
2005-12-05 20:39:00,120.772,120.783,120.762,120.783,938099994.0
2005-12-05 20:40:00,120.8,120.8,120.8,120.8,1214399997.0
2005-12-05 20:41:00,120.781,120.781,120.76,120.775,1214399997.0
2005-12-05 20:42:00,120.773,120.798,120.773,120.79,872299992.0
2005-12-05 20:43:00,120.79,120.803,120.787,120.787,1539699996.0
2005-12-05 20:44:00,120.785,120.788,120.778,120.785,1794500011.0
2005-12-05 20:45:00,120.783,120.783,120.768,120.77,1068599997.0
2005-12-05 20:46:00,120.776,120.784,120.77,120.783,1534700002.0
2005-12-05 20:47:00,120.783,120.783,120.772,120.783,2044400006.0
2005-12-05 20:48:00,120.785,120.785,120.774,120.783,1080700015.0
2005-12-05 20:49:00,120.78,120.783,120.773,120.779,1378799990.0
2005-12-05 20:50:00,120.778,120.784,120.771,120.772,1506799997.0
2005-12-05 20:51:00,120.771,120.783,120.769,120.775,631600000.0
2005-12-05 20:52:00,120.776,120.783,120.775,120.783,148300001.0
2005-12-05 20:53:00,120.783,120.783,120.775,120.783,1274100000.0
2005-12-05 20:54:00,120.776,120.784,120.768,120.768,549399995.0
2005-12-05 20:55:00,120.765,120.765,120.726,120.732,2037899992.0
2005-12-05 20:56:00,120.735,120.735,120.727,120.735,821300002.0
2005-12-05 20:57:00,120.744,120.782,120.744,120.782,1404199995.0
2005-12-05 20:59:00,120.79,120.8,120.79,120.8,1700499996.0
2005-12-05 21:00:00,120.84,120.84,120.822,120.831,1700499996.0
2005-12-05 21:01:00,120.833,120.833,120.821,120.827,1500300008.0
2005-12-05 21:02:00,120.832,120.839,120.83,120.836,754000002.0
2005-12-05 21:03:00,120.836,120.838,120.823,120.823,1036599999.0
2005-12-05 21:04:00,120.819,120.823,120.809,120.809,387799996.0
2005-12-05 21:05:00,120.8,120.8,120.772,120.772,830899998.0
2005-12-05 21:06:00,120.767,120.768,120.756,120.768,824300000.0
2005-12-05 21:07:00,120.775,120.783,120.772,120.783,1421100002.0
2005-12-05 21:08:00,120.783,120.785,120.768,120.777,813799994.0
2005-12-05 21:09:00,120.769,120.774,120.764,120.774,443700005.0
2005-12-05 21:10:00,120.772,120.772,120.744,120.744,539499997.0
2005-12-05 21:11:00,120.745,120.747,120.742,120.742,91100001.0
2005-12-05 21:12:00,120.737,120.743,120.732,120.743,366400000.0
2005-12-05 21:13:00,120.736,120.755,120.736,120.748,799099990.0
2005-12-05 21:14:00,120.755,120.76,120.745,120.751,1702400000.0
2005-12-05 21:15:00,120.75,120.761,120.743,120.756,1244499985.0
2005-12-05 21:16:00,120.753,120.766,120.75,120.764,870700001.0
2005-12-05 21:17:00,120.756,120.762,120.75,120.756,1515000014.0
2005-12-05 21:18:00,120.76,120.765,120.757,120.758,1353500005.0
2005-12-05 21:19:00,120.76,120.767,120.76,120.762,1566899987.0
2005-12-05 21:20:00,120.765,120.767,120.757,120.765,1473199992.0
2005-12-05 21:21:00,120.764,120.764,120.75,120.757,967800002.0
2005-12-05 21:22:00,120.762,120.772,120.762,120.772,1748000005.0
2005-12-05 21:23:00,120.77,120.773,120.763,120.773,894300004.0
2005-12-05 21:24:00,120.776,120.779,120.761,120.776,1634399996.0
2005-12-05 21:25:00,120.785,120.79,120.772,120.772,1673700005.0
2005-12-05 21:26:00,120.772,120.783,120.772,120.778,1002199996.0
2005-12-05 21:27:00,120.78,120.785,120.78,120.785,852800004.0
2005-12-05 21:28:00,120.778,120.778,120.769,120.778,276600000.0
2005-12-05 21:29:00,120.786,120.795,120.779,120.779,945400006.0
2005-12-05 21:30:00,120.781,120.792,120.78,120.788,846300000.0
2005-12-05 21:31:00,120.787,120.795,120.787,120.795,286800004.0
2005-12-05 21:32:00,120.795,120.795,120.792,120.795,1027499995.0
2005-12-05 21:33:00,120.791,120.798,120.788,120.788,611800003.0
2005-12-05 21:34:00,120.783,120.783,120.752,120.762,458099995.0
2005-12-05 21:35:00,120.766,120.773,120.766,120.77,244700008.0
2005-12-05 21:36:00,120.773,120.782,120.771,120.775,552500006.0
2005-12-05 21:37:00,120.779,120.78,120.773,120.78,544500006.0
2005-12-05 21:38:00,120.782,120.782,120.777,120.777,146500003.0
2005-12-05 21:39:00,120.781,120.79,120.78,120.785,458600003.0
2005-12-05 21:40:00,120.788,120.801,120.785,120.79,1015099990.0
2005-12-05 21:41:00,120.792,120.795,120.783,120.79,505600006.0
2005-12-05 21:42:00,120.789,120.798,120.782,120.788,1272700006.0
2005-12-05 21:43:00,120.785,120.804,120.785,120.79,303200007.0
2005-12-05 21:44:00,120.797,120.797,120.787,120.795,1357900009.0
2005-12-05 21:45:00,120.795,120.808,120.787,120.796,807500009.0
2005-12-05 21:46:00,120.789,120.795,120.784,120.787,889800009.0
2005-12-05 21:47:00,120.78,120.785,120.775,120.78,497600002.0
2005-12-05 21:48:00,120.783,120.797,120.781,120.785,971900000.0
2005-12-05 21:49:00,120.787,120.802,120.787,120.797,583800004.0
2005-12-05 21:50:00,120.79,120.791,120.782,120.791,107299997.0
2005-12-05 21:51:00,120.796,120.804,120.795,120.795,204100001.0
2005-12-05 21:52:00,120.798,120.8,120.782,120.783,165299999.0
2005-12-05 21:53:00,120.784,120.784,120.774,120.784,237900002.0
2005-12-05 21:54:00,120.781,120.781,120.768,120.769,1065999999.0
2005-12-05 21:55:00,120.763,120.765,120.762,120.762,323200005.0
2005-12-05 21:56:00,120.764,120.764,120.752,120.762,498299997.0
2005-12-05 21:57:00,120.764,120.765,120.752,120.765,284700007.0
2005-12-05 21:58:00,120.768,120.774,120.768,120.768,122200003.0
2005-12-05 21:59:00,120.768,120.789,120.767,120.786,855799998.0
2005-12-05 22:00:00,120.806,120.806,120.772,120.784,857900004.0
2005-12-05 22:01:00,120.78,120.785,120.771,120.785,1590400008.0
2005-12-05 22:02:00,120.783,120.791,120.779,120.788,737100001.0
2005-12-05 22:03:00,120.79,120.795,120.79,120.79,337500001.0
2005-12-05 22:04:00,120.789,120.797,120.783,120.791,482599999.0
2005-12-05 22:05:00,120.791,120.792,120.782,120.792,268699997.0
2005-12-05 22:06:00,120.79,120.79,120.79,120.79,183999998.0
2005-12-05 22:07:00,120.79,120.795,120.79,120.795,331900003.0
2005-12-05 22:08:00,120.79,120.795,120.785,120.785,227200002.0
2005-12-05 22:09:00,120.795,120.795,120.79,120.79,249300002.0
2005-12-05 22:10:00,120.795,120.795,120.79,120.795,28800000.0
2005-12-05 22:11:00,120.79,120.795,120.785,120.795,497699993.0
2005-12-05 22:12:00,120.795,120.795,120.79,120.79,329500005.0
2005-12-05 22:13:00,120.79,120.795,120.79,120.79,382300001.0
2005-12-05 22:14:00,120.79,120.795,120.785,120.79,452199993.0
2005-12-05 22:15:00,120.79,120.795,120.787,120.795,292000002.0
2005-12-05 22:16:00,120.795,120.795,120.785,120.785,661100005.0
2005-12-05 22:17:00,120.788,120.799,120.788,120.79,348399998.0
2005-12-05 22:18:00,120.787,120.788,120.776,120.781,529299997.0
2005-12-05 22:19:00,120.778,120.785,120.778,120.785,231999999.0
2005-12-05 22:20:00,120.782,120.782,120.777,120.781,144499999.0
2005-12-05 22:21:00,120.787,120.789,120.783,120.787,316200005.0
2005-12-05 22:22:00,120.789,120.799,120.789,120.795,290299992.0
2005-12-05 22:23:00,120.798,120.8,120.793,120.793,244900000.0
2005-12-05 22:24:00,120.798,120.803,120.794,120.798,309899999.0
2005-12-05 22:25:00,120.805,120.805,120.798,120.805,189300002.0
2005-12-05 22:26:00,120.8,120.805,120.795,120.8,291599996.0
2005-12-05 22:27:00,120.803,120.803,120.79,120.797,919900003.0
2005-12-05 22:28:00,120.797,120.803,120.792,120.803,334900008.0
2005-12-05 22:29:00,120.8,120.8,120.79,120.791,221599995.0
2005-12-05 22:30:00,120.8,120.8,120.797,120.798,188699997.0
2005-12-05 22:31:00,120.797,120.799,120.793,120.799,118300000.0
2005-12-05 22:32:00,120.799,120.799,120.79,120.792,527600001.0
2005-12-05 22:33:00,120.795,120.795,120.787,120.79,648800003.0
2005-12-05 22:34:00,120.785,120.795,120.782,120.785,1052300001.0
2005-12-05 22:35:00,120.79,120.795,120.79,120.79,333999999.0
2005-12-05 22:36:00,120.79,120.795,120.785,120.79,846899993.0
2005-12-05 22:37:00,120.789,120.797,120.788,120.797,164000003.0
2005-12-05 22:38:00,120.802,120.802,120.785,120.785,160200002.0
2005-12-05 22:39:00,120.785,120.796,120.785,120.791,323500002.0
2005-12-05 22:40:00,120.792,120.803,120.792,120.793,661100006.0
2005-12-05 22:41:00,120.8,120.805,120.8,120.803,117199999.0
2005-12-05 22:42:00,120.8,120.805,120.8,120.8,164100003.0
2005-12-05 22:43:00,120.798,120.805,120.795,120.797,232000002.0
2005-12-05 22:44:00,120.8,120.805,120.8,120.8,198999999.0
2005-12-05 22:45:00,120.805,120.805,120.795,120.798,414100001.0
2005-12-05 22:46:00,120.8,120.8,120.793,120.793,418600002.0
2005-12-05 22:47:00,120.805,120.808,120.795,120.797,372199990.0
2005-12-05 22:48:00,120.8,120.805,120.79,120.79,288300003.0
2005-12-05 22:49:00,120.798,120.798,120.789,120.792,418299996.0
2005-12-05 22:50:00,120.794,120.798,120.787,120.788,612400005.0
2005-12-05 22:51:00,120.8,120.807,120.797,120.797,293799993.0
2005-12-05 22:52:00,120.794,120.818,120.794,120.807,265200000.0
2005-12-05 22:53:00,120.81,120.815,120.802,120.802,499200001.0
2005-12-05 22:54:00,120.802,120.81,120.8,120.81,276400003.0
2005-12-05 22:55:00,120.815,120.815,120.81,120.81,416199996.0
2005-12-05 22:56:00,120.81,120.815,120.805,120.805,260999995.0
2005-12-05 22:57:00,120.805,120.81,120.805,120.805,360100001.0
2005-12-05 22:58:00,120.805,120.817,120.802,120.815,208399996.0
2005-12-05 22:59:00,120.798,120.803,120.783,120.793,260199996.0
2005-12-05 23:00:00,120.81,120.81,120.782,120.8,295000001.0
2005-12-05 23:01:00,120.802,120.802,120.791,120.797,140000003.0
2005-12-05 23:02:00,120.805,120.805,120.8,120.8,130800000.0
2005-12-05 23:03:00,120.805,120.819,120.792,120.792,268499999.0
2005-12-05 23:04:00,120.797,120.801,120.778,120.778,171899996.0
2005-12-05 23:05:00,120.777,120.777,120.768,120.768,92100000.0
2005-12-05 23:06:00,120.773,120.773,120.764,120.773,93299999.0
2005-12-05 23:07:00,120.769,120.781,120.769,120.777,280500000.0
2005-12-05 23:08:00,120.78,120.789,120.78,120.785,303600002.0
2005-12-05 23:09:00,120.79,120.79,120.787,120.788,81999998.0
2005-12-05 23:10:00,120.79,120.795,120.79,120.79,352300000.0
2005-12-05 23:11:00,120.798,120.804,120.798,120.8,226200002.0
2005-12-05 23:12:00,120.798,120.81,120.797,120.808,318799995.0
2005-12-05 23:13:00,120.802,120.802,120.78,120.78,69700001.0
2005-12-05 23:14:00,120.778,120.785,120.771,120.771,66899998.0
2005-12-05 23:15:00,120.769,120.784,120.769,120.783,61499998.0
2005-12-05 23:16:00,120.778,120.785,120.778,120.778,216799999.0
2005-12-05 23:17:00,120.785,120.804,120.785,120.795,190100003.0
2005-12-05 23:18:00,120.802,120.81,120.801,120.808,235899997.0
2005-12-05 23:19:00,120.807,120.815,120.807,120.81,165899999.0
2005-12-05 23:20:00,120.81,120.815,120.806,120.806,224199997.0
2005-12-05 23:21:00,120.801,120.801,120.794,120.798,153699999.0
2005-12-05 23:22:00,120.798,120.801,120.79,120.797,234800002.0
2005-12-05 23:23:00,120.802,120.802,120.794,120.798,141600000.0
2005-12-05 23:24:00,120.805,120.811,120.793,120.793,243200002.0
2005-12-05 23:25:00,120.795,120.795,120.787,120.795,375699997.0
2005-12-05 23:26:00,120.789,120.797,120.789,120.797,220500001.0
2005-12-05 23:27:00,120.792,120.795,120.787,120.795,191699996.0
2005-12-05 23:28:00,120.79,120.795,120.787,120.79,132699999.0
2005-12-05 23:29:00,120.79,120.79,120.787,120.788,181200000.0
2005-12-05 23:30:00,120.79,120.791,120.782,120.788,225999999.0
2005-12-05 23:31:00,120.794,120.794,120.782,120.787,208900000.0
2005-12-05 23:32:00,120.776,120.78,120.763,120.775,272599999.0
2005-12-05 23:33:00,120.782,120.794,120.781,120.79,248199999.0
2005-12-05 23:34:00,120.799,120.803,120.788,120.803,207200000.0
2005-12-05 23:35:00,120.807,120.814,120.8,120.8,386799999.0
2005-12-05 23:36:00,120.802,120.813,120.797,120.812,378999993.0
2005-12-05 23:37:00,120.81,120.815,120.808,120.815,102800002.0
2005-12-05 23:38:00,120.81,120.815,120.808,120.81,172500001.0
2005-12-05 23:39:00,120.814,120.83,120.814,120.823,156400003.0
2005-12-05 23:40:00,120.822,120.832,120.818,120.826,404200008.0
2005-12-05 23:41:00,120.823,120.828,120.823,120.828,98900000.0
2005-12-05 23:42:00,120.817,120.823,120.814,120.823,118500003.0
2005-12-05 23:43:00,120.817,120.828,120.817,120.825,275700001.0
2005-12-05 23:44:00,120.82,120.825,120.811,120.811,218300007.0
2005-12-05 23:45:00,120.817,120.824,120.813,120.824,185299997.0
2005-12-05 23:46:00,120.823,120.823,120.81,120.81,198800000.0
2005-12-05 23:47:00,120.807,120.815,120.807,120.815,145300003.0
2005-12-05 23:48:00,120.815,120.815,120.805,120.815,183500000.0
2005-12-05 23:49:00,120.82,120.833,120.819,120.828,341499996.0
2005-12-05 23:50:00,120.823,120.825,120.819,120.825,183100000.0
2005-12-05 23:51:00,120.82,120.825,120.815,120.815,151899999.0
2005-12-05 23:52:00,120.825,120.825,120.817,120.817,302599998.0
2005-12-05 23:53:00,120.822,120.822,120.815,120.82,263100002.0
2005-12-05 23:54:00,120.825,120.828,120.818,120.818,223599998.0
2005-12-05 23:55:00,120.819,120.819,120.812,120.817,208200001.0
2005-12-05 23:56:00,120.817,120.817,120.807,120.81,176300002.0
2005-12-05 23:57:00,120.807,120.812,120.792,120.792,177400005.0
2005-12-05 23:58:00,120.795,120.795,120.788,120.788,104700000.0
2005-12-05 23:59:00,120.795,120.795,120.785,120.785,268200006.0
2005-12-06 00:00:00,120.802,120.817,120.785,120.794,204399999.0
2005-12-06 00:01:00,120.805,120.814,120.791,120.803,353100002.0
2005-12-06 00:02:00,120.802,120.808,120.785,120.795,230400001.0
2005-12-06 00:03:00,120.812,120.821,120.8,120.807,257099997.0
2005-12-06 00:04:00,120.806,120.832,120.801,120.821,363899995.0
2005-12-06 00:05:00,120.813,120.844,120.807,120.844,343499994.0
2005-12-06 00:06:00,120.828,120.847,120.818,120.833,270400000.0
2005-12-06 00:07:00,120.84,120.846,120.814,120.825,408400002.0
2005-12-06 00:08:00,120.818,120.829,120.807,120.818,301900006.0
2005-12-06 00:09:00,120.804,120.841,120.804,120.828,336299998.0
2005-12-06 00:10:00,120.822,120.831,120.806,120.82,145200003.0
2005-12-06 00:11:00,120.811,120.818,120.807,120.81,259999996.0
2005-12-06 00:12:00,120.823,120.83,120.813,120.813,454400002.0
2005-12-06 00:13:00,120.82,120.832,120.812,120.822,272600006.0
2005-12-06 00:14:00,120.821,120.826,120.811,120.821,277700001.0
2005-12-06 00:15:00,120.813,120.825,120.809,120.809,302399996.0
2005-12-06 00:16:00,120.815,120.826,120.804,120.815,284400005.0
2005-12-06 00:17:00,120.802,120.832,120.802,120.821,183900000.0
2005-12-06 00:18:00,120.813,120.835,120.806,120.825,298600000.0
2005-12-06 00:19:00,120.813,120.822,120.801,120.812,259700006.0
2005-12-06 00:20:00,120.817,120.845,120.808,120.845,211600005.0
2005-12-06 00:21:00,120.825,120.852,120.823,120.847,102600000.0
2005-12-06 00:22:00,120.833,120.843,120.818,120.829,208500007.0
2005-12-06 00:23:00,120.823,120.834,120.809,120.834,244400003.0
2005-12-06 00:24:00,120.815,120.853,120.811,120.842,387199997.0
2005-12-06 00:25:00,120.837,120.851,120.821,120.836,191399999.0
2005-12-06 00:26:00,120.846,120.856,120.823,120.855,195900002.0
2005-12-06 00:27:00,120.835,120.845,120.822,120.824,298899998.0
2005-12-06 00:28:00,120.828,120.851,120.826,120.849,228100000.0
2005-12-06 00:29:00,120.823,120.845,120.814,120.841,208799998.0
2005-12-06 00:30:00,120.832,120.841,120.816,120.831,241500005.0
2005-12-06 00:31:00,120.855,120.865,120.839,120.848,247300004.0
2005-12-06 00:32:00,120.86,120.865,120.832,120.832,251299994.0
2005-12-06 00:33:00,120.867,120.867,120.834,120.859,306400001.0
2005-12-06 00:34:00,120.842,120.872,120.836,120.849,360299999.0
2005-12-06 00:35:00,120.848,120.85,120.835,120.845,397100002.0
2005-12-06 00:36:00,120.847,120.863,120.847,120.858,230800004.0
2005-12-06 00:37:00,120.863,120.865,120.849,120.865,169500005.0
2005-12-06 00:38:00,120.872,120.873,120.87,120.87,241999996.0
2005-12-06 00:39:00,120.873,120.875,120.867,120.875,312800004.0
2005-12-06 00:40:00,120.877,120.877,120.87,120.872,147600003.0
2005-12-06 00:41:00,120.873,120.874,120.867,120.867,285300005.0
2005-12-06 00:42:00,120.865,120.865,120.855,120.862,206699999.0
2005-12-06 00:43:00,120.865,120.865,120.855,120.86,490400001.0
2005-12-06 00:44:00,120.859,120.893,120.858,120.886,323600001.0
2005-12-06 00:45:00,120.891,120.891,120.872,120.872,46899999.0
2005-12-06 00:46:00,120.866,120.872,120.863,120.869,219100004.0
2005-12-06 00:47:00,120.874,120.874,120.866,120.867,268299989.0
2005-12-06 00:48:00,120.868,120.88,120.867,120.878,242599998.0
2005-12-06 00:49:00,120.877,120.885,120.877,120.885,136800000.0
2005-12-06 00:50:00,120.889,120.889,120.881,120.881,24800000.0
2005-12-06 00:51:00,120.885,120.891,120.882,120.882,310899999.0
2005-12-06 00:52:00,120.886,120.897,120.886,120.896,227499995.0
2005-12-06 00:53:00,120.899,120.899,120.895,120.896,226000000.0
2005-12-06 00:54:00,120.898,120.898,120.89,120.89,185100002.0
2005-12-06 00:55:00,120.893,120.913,120.893,120.913,106500003.0
2005-12-06 00:56:00,120.909,120.914,120.904,120.906,276499995.0
2005-12-06 00:57:00,120.905,120.915,120.905,120.91,280999998.0
2005-12-06 00:58:00,120.915,120.915,120.915,120.915,90000000.0
2005-12-06 00:59:00,120.915,120.915,120.91,120.915,45400000.0
2005-12-06 01:00:00,120.907,120.912,120.907,120.912,35200000.0
2005-12-06 01:01:00,120.919,120.928,120.916,120.916,201899998.0
2005-12-06 01:02:00,120.923,120.936,120.921,120.93,209300001.0
2005-12-06 01:03:00,120.93,120.941,120.926,120.936,246999998.0
2005-12-06 01:04:00,120.935,120.935,120.927,120.935,83699998.0
2005-12-06 01:05:00,120.931,120.931,120.929,120.929,16500000.0
2005-12-06 01:06:00,120.923,120.923,120.916,120.923,227499999.0
2005-12-06 01:07:00,120.92,120.923,120.914,120.918,269099998.0
2005-12-06 01:08:00,120.91,120.91,120.907,120.91,92299999.0
2005-12-06 01:09:00,120.92,120.929,120.92,120.921,269200005.0
2005-12-06 01:10:00,120.928,120.937,120.928,120.93,487999997.0
2005-12-06 01:11:00,120.932,120.942,120.929,120.942,311799999.0
2005-12-06 01:12:00,120.94,120.945,120.94,120.945,180399997.0
2005-12-06 01:13:00,120.936,120.936,120.933,120.933,22800000.0
2005-12-06 01:14:00,120.93,120.93,120.923,120.923,50899999.0
2005-12-06 01:15:00,120.927,120.932,120.925,120.93,249400002.0
2005-12-06 01:16:00,120.933,120.933,120.923,120.926,223000000.0
2005-12-06 01:17:00,120.923,120.923,120.913,120.917,256600001.0
2005-12-06 01:18:00,120.913,120.917,120.911,120.917,177699999.0
2005-12-06 01:19:00,120.907,120.918,120.905,120.915,177699999.0
2005-12-06 01:20:00,120.912,120.912,120.897,120.897,235499999.0
2005-12-06 01:21:00,120.907,120.913,120.905,120.907,288700000.0
2005-12-06 01:22:00,120.899,120.909,120.899,120.908,296400001.0
2005-12-06 01:23:00,120.922,120.931,120.906,120.911,216600002.0
2005-12-06 01:24:00,120.922,120.942,120.922,120.927,103599998.0
2005-12-06 01:25:00,120.935,120.949,120.935,120.945,204800002.0
2005-12-06 01:26:00,120.945,120.945,120.935,120.935,364199993.0
2005-12-06 01:27:00,120.948,120.948,120.941,120.948,82699998.0
2005-12-06 01:28:00,120.938,120.945,120.937,120.943,269400004.0
2005-12-06 01:29:00,120.94,120.951,120.94,120.947,308800004.0
2005-12-06 01:30:00,120.935,120.945,120.935,120.94,237000002.0
2005-12-06 01:31:00,120.94,120.947,120.938,120.945,82799998.0
2005-12-06 01:32:00,120.942,120.947,120.939,120.939,159799998.0
2005-12-06 01:33:00,120.923,120.923,120.909,120.915,143100000.0
2005-12-06 01:34:00,120.907,120.918,120.901,120.909,350400008.0
2005-12-06 01:35:00,120.918,120.923,120.918,120.918,240300001.0
2005-12-06 01:36:00,120.908,120.908,120.895,120.899,143199998.0
2005-12-06 01:37:00,120.9,120.916,120.9,120.91,150700002.0
2005-12-06 01:38:00,120.91,120.912,120.897,120.912,246199997.0
2005-12-06 01:39:00,120.904,120.912,120.904,120.907,159900001.0
2005-12-06 01:40:00,120.911,120.911,120.902,120.903,181999998.0
2005-12-06 01:41:00,120.915,120.915,120.91,120.915,202899999.0
2005-12-06 01:42:00,120.906,120.906,120.888,120.902,131700000.0
2005-12-06 01:43:00,120.899,120.909,120.893,120.896,206699995.0
2005-12-06 01:44:00,120.886,120.886,120.846,120.846,234900001.0
2005-12-06 01:45:00,120.85,120.861,120.85,120.855,287500005.0
2005-12-06 01:46:00,120.852,120.858,120.846,120.857,235500004.0
2005-12-06 01:47:00,120.85,120.855,120.845,120.847,215100002.0
2005-12-06 01:48:00,120.848,120.848,120.836,120.842,139699996.0
2005-12-06 01:49:00,120.84,120.848,120.84,120.848,74799997.0
2005-12-06 01:50:00,120.843,120.848,120.843,120.847,169499998.0
2005-12-06 01:51:00,120.857,120.861,120.853,120.861,207699997.0
2005-12-06 01:52:00,120.855,120.858,120.847,120.847,212400001.0
2005-12-06 01:53:00,120.851,120.863,120.847,120.863,213300000.0
2005-12-06 01:54:00,120.86,120.863,120.85,120.863,368200009.0
2005-12-06 01:55:00,120.863,120.863,120.842,120.855,251299998.0
2005-12-06 01:56:00,120.849,120.85,120.84,120.841,141599999.0
2005-12-06 01:57:00,120.835,120.845,120.832,120.845,182400001.0
2005-12-06 01:58:00,120.845,120.845,120.84,120.842,136299996.0
2005-12-06 01:59:00,120.848,120.858,120.845,120.847,297200004.0
2005-12-06 02:00:00,120.845,120.845,120.837,120.843,232899994.0
2005-12-06 02:01:00,120.84,120.845,120.84,120.845,238200004.0
2005-12-06 02:02:00,120.845,120.869,120.845,120.869,218600002.0
2005-12-06 02:03:00,120.872,120.883,120.87,120.879,249400002.0
2005-12-06 02:04:00,120.88,120.885,120.875,120.88,217600003.0
2005-12-06 02:05:00,120.88,120.885,120.88,120.88,74799999.0
2005-12-06 02:06:00,120.88,120.88,120.868,120.868,278599993.0
2005-12-06 02:07:00,120.865,120.875,120.865,120.875,101899997.0
2005-12-06 02:08:00,120.877,120.884,120.877,120.88,323300004.0
2005-12-06 02:09:00,120.884,120.892,120.876,120.892,307500004.0
2005-12-06 02:10:00,120.894,120.912,120.894,120.908,329399999.0
2005-12-06 02:11:00,120.922,120.93,120.911,120.916,321200000.0
2005-12-06 02:12:00,120.92,120.92,120.895,120.911,288400001.0
2005-12-06 02:13:00,120.908,120.908,120.899,120.899,416300006.0
2005-12-06 02:14:00,120.901,120.907,120.894,120.894,163599999.0
2005-12-06 02:15:00,120.887,120.897,120.884,120.897,105099999.0
2005-12-06 02:16:00,120.907,120.928,120.907,120.914,253800002.0
2005-12-06 02:17:00,120.906,120.906,120.891,120.904,129300002.0
2005-12-06 02:18:00,120.902,120.907,120.893,120.893,147299998.0
2005-12-06 02:19:00,120.893,120.912,120.893,120.893,169599999.0
2005-12-06 02:20:00,120.888,120.9,120.887,120.897,201599998.0
2005-12-06 02:21:00,120.89,120.89,120.873,120.884,230999998.0
2005-12-06 02:22:00,120.878,120.899,120.872,120.899,187500003.0
2005-12-06 02:23:00,120.901,120.906,120.894,120.906,213599997.0
2005-12-06 02:24:00,120.912,120.922,120.903,120.922,275699995.0
2005-12-06 02:25:00,120.917,120.923,120.915,120.923,115599997.0
2005-12-06 02:26:00,120.927,120.929,120.916,120.92,303399999.0
2005-12-06 02:27:00,120.931,120.937,120.931,120.937,92600001.0
2005-12-06 02:28:00,120.934,120.937,120.924,120.924,141000000.0
2005-12-06 02:29:00,120.933,120.94,120.925,120.936,295899998.0
2005-12-06 02:30:00,120.946,120.955,120.922,120.955,244099998.0
2005-12-06 02:31:00,120.963,120.963,120.951,120.963,227400001.0
2005-12-06 02:32:00,120.968,120.98,120.968,120.976,220800003.0
2005-12-06 02:33:00,120.972,120.972,120.959,120.962,187000000.0
2005-12-06 02:34:00,120.962,120.962,120.948,120.948,223200001.0
2005-12-06 02:35:00,120.943,120.947,120.933,120.945,419399992.0
2005-12-06 02:36:00,120.943,120.947,120.937,120.947,104700000.0
2005-12-06 02:37:00,120.942,120.942,120.933,120.933,213899998.0
2005-12-06 02:38:00,120.94,120.948,120.935,120.945,245800001.0
2005-12-06 02:39:00,120.939,120.939,120.935,120.937,169600005.0
2005-12-06 02:40:00,120.942,120.943,120.935,120.943,201999999.0
2005-12-06 02:41:00,120.943,120.945,120.935,120.937,351999996.0
2005-12-06 02:42:00,120.936,120.959,120.936,120.956,242300001.0
2005-12-06 02:43:00,120.967,120.967,120.948,120.948,147999999.0
2005-12-06 02:44:00,120.955,120.99,120.955,120.99,138400003.0
2005-12-06 02:45:00,120.988,121.015,120.988,121.001,230999998.0
2005-12-06 02:46:00,121.007,121.022,121.007,121.017,165600000.0
2005-12-06 02:47:00,121.009,121.014,121.0,121.014,297199999.0
2005-12-06 02:48:00,121.019,121.037,121.017,121.03,273400000.0
2005-12-06 02:49:00,121.04,121.041,121.032,121.038,186500006.0
2005-12-06 02:50:00,121.04,121.057,121.04,121.046,281799993.0
2005-12-06 02:51:00,121.047,121.048,121.007,121.007,173900004.0
2005-12-06 02:52:00,121.006,121.019,120.997,121.014,330700007.0
2005-12-06 02:53:00,121.024,121.041,121.024,121.037,216899999.0
2005-12-06 02:54:00,121.022,121.042,121.022,121.024,132500003.0
2005-12-06 02:55:00,121.021,121.021,120.995,121.002,240400007.0
2005-12-06 02:56:00,120.993,120.993,120.952,120.962,406499993.0
2005-12-06 02:57:00,120.955,120.955,120.934,120.934,158000000.0
2005-12-06 02:58:00,120.938,120.942,120.928,120.938,312899998.0
2005-12-06 02:59:00,120.941,120.941,120.933,120.939,313899999.0
2005-12-06 03:00:00,120.941,120.948,120.941,120.941,247999999.0
2005-12-06 03:01:00,120.946,120.953,120.937,120.939,139500000.0
2005-12-06 03:02:00,120.928,120.928,120.895,120.895,124700000.0
2005-12-06 03:03:00,120.892,120.9,120.889,120.892,231500001.0
2005-12-06 03:04:00,120.886,120.901,120.882,120.893,354500000.0
2005-12-06 03:05:00,120.9,120.909,120.896,120.896,172300000.0
2005-12-06 03:06:00,120.903,120.91,120.9,120.907,235199999.0
2005-12-06 03:07:00,120.887,120.887,120.874,120.884,363399995.0
2005-12-06 03:08:00,120.878,120.878,120.86,120.875,355000001.0
2005-12-06 03:09:00,120.877,120.879,120.855,120.863,219300003.0
2005-12-06 03:10:00,120.869,120.893,120.869,120.893,99099998.0
2005-12-06 03:11:00,120.9,120.919,120.9,120.908,145499997.0
2005-12-06 03:12:00,120.905,120.916,120.9,120.916,105700000.0
2005-12-06 03:13:00,120.925,120.925,120.912,120.917,325400000.0
2005-12-06 03:14:00,120.904,120.913,120.904,120.91,214100000.0
2005-12-06 03:15:00,120.918,120.931,120.918,120.927,213800002.0
2005-12-06 03:16:00,120.918,120.932,120.918,120.932,134200001.0
2005-12-06 03:17:00,120.93,120.935,120.923,120.935,204699995.0
2005-12-06 03:18:00,120.937,120.94,120.933,120.936,279700002.0
2005-12-06 03:19:00,120.938,120.954,120.931,120.953,298199994.0
2005-12-06 03:20:00,120.962,120.962,120.943,120.951,235200003.0
2005-12-06 03:21:00,120.957,120.961,120.957,120.961,175300001.0
2005-12-06 03:22:00,120.957,120.96,120.947,120.95,190299999.0
2005-12-06 03:23:00,120.945,120.945,120.934,120.94,297300000.0
2005-12-06 03:24:00,120.945,120.948,120.94,120.945,279999998.0
2005-12-06 03:25:00,120.943,120.954,120.936,120.946,134300000.0
2005-12-06 03:26:00,120.961,120.961,120.943,120.949,133100000.0
2005-12-06 03:27:00,120.956,120.964,120.953,120.964,196100005.0
2005-12-06 03:28:00,120.961,120.961,120.943,120.961,219700003.0
2005-12-06 03:29:00,120.957,120.96,120.952,120.957,123800003.0
2005-12-06 03:30:00,120.957,120.982,120.957,120.982,256900004.0
2005-12-06 03:31:00,120.995,121.015,120.995,121.01,115200001.0
2005-12-06 03:32:00,121.007,121.009,120.999,121.0,258200002.0
2005-12-06 03:33:00,121.007,121.014,121.001,121.002,263600005.0
2005-12-06 03:34:00,121.001,121.001,120.978,120.981,205800002.0
2005-12-06 03:35:00,120.973,120.988,120.973,120.976,179199998.0
2005-12-06 03:36:00,120.973,120.977,120.961,120.97,386100003.0
2005-12-06 03:37:00,120.967,120.998,120.967,120.998,225399997.0
2005-12-06 03:38:00,121.013,121.042,121.004,121.042,297800001.0
2005-12-06 03:39:00,121.05,121.05,121.037,121.037,213800003.0
2005-12-06 03:40:00,121.033,121.033,121.019,121.033,347000002.0
2005-12-06 03:41:00,121.025,121.025,121.016,121.017,322599998.0
2005-12-06 03:42:00,121.018,121.018,121.005,121.011,269499999.0
2005-12-06 03:43:00,121.006,121.006,120.991,120.991,169100001.0
2005-12-06 03:44:00,120.995,121.001,120.993,120.997,224300003.0
2005-12-06 03:45:00,120.99,120.99,120.973,120.984,295999998.0
2005-12-06 03:46:00,120.978,120.978,120.97,120.977,152300001.0
2005-12-06 03:47:00,120.988,121.001,120.986,120.992,198500005.0
2005-12-06 03:48:00,120.993,121.001,120.985,121.0,238600006.0
2005-12-06 03:49:00,121.003,121.003,120.989,120.989,216599998.0
2005-12-06 03:50:00,120.995,120.995,120.987,120.993,143700000.0
2005-12-06 03:51:00,120.99,120.995,120.985,120.995,214700000.0
2005-12-06 03:52:00,120.995,120.995,120.987,120.99,344699996.0
2005-12-06 03:53:00,120.984,120.984,120.967,120.967,275999998.0
2005-12-06 03:54:00,120.966,120.977,120.966,120.977,198099994.0
2005-12-06 03:55:00,120.971,120.971,120.956,120.959,253300002.0
2005-12-06 03:56:00,120.958,120.963,120.958,120.963,137500003.0
2005-12-06 03:57:00,120.96,120.97,120.96,120.97,211800000.0
2005-12-06 03:58:00,120.97,120.993,120.97,120.993,401899991.0
2005-12-06 03:59:00,120.992,120.992,120.967,120.967,295599995.0
2005-12-06 04:00:00,120.966,120.968,120.954,120.962,158999998.0
2005-12-06 04:01:00,120.96,120.97,120.959,120.963,256000004.0
2005-12-06 04:02:00,120.96,120.965,120.96,120.965,81700001.0
2005-12-06 04:03:00,120.964,120.966,120.964,120.966,82799999.0
2005-12-06 04:04:00,120.973,120.973,120.962,120.973,266499998.0
2005-12-06 04:05:00,120.973,120.973,120.96,120.96,259800004.0
2005-12-06 04:06:00,120.962,120.963,120.948,120.963,347800002.0
2005-12-06 04:07:00,120.963,120.965,120.955,120.96,347300007.0
2005-12-06 04:08:00,120.96,120.965,120.955,120.965,100800001.0
2005-12-06 04:09:00,120.963,120.963,120.954,120.957,236000001.0
2005-12-06 04:10:00,120.958,120.961,120.946,120.961,141200000.0
2005-12-06 04:11:00,120.96,120.963,120.96,120.96,231799998.0
2005-12-06 04:12:00,120.962,120.966,120.953,120.966,212799995.0
2005-12-06 04:13:00,120.964,120.972,120.963,120.966,145700001.0
2005-12-06 04:14:00,120.965,120.965,120.96,120.965,157099998.0
2005-12-06 04:15:00,120.963,120.963,120.952,120.957,409899997.0
2005-12-06 04:16:00,120.947,120.948,120.938,120.947,291599995.0
2005-12-06 04:17:00,120.94,120.953,120.939,120.953,274699998.0
2005-12-06 04:18:00,120.947,120.962,120.947,120.962,99200000.0
2005-12-06 04:19:00,120.964,120.964,120.952,120.957,148799999.0
2005-12-06 04:20:00,120.952,120.952,120.943,120.95,180199993.0
2005-12-06 04:21:00,120.95,120.95,120.95,120.95,75000000.0
2005-12-06 04:22:00,120.958,120.97,120.956,120.968,227000002.0
2005-12-06 04:23:00,120.97,120.975,120.97,120.975,126000001.0
2005-12-06 04:24:00,120.968,120.975,120.968,120.975,196100005.0
2005-12-06 04:25:00,120.969,120.973,120.965,120.973,352699999.0
2005-12-06 04:26:00,120.976,121.004,120.976,120.993,230900003.0
2005-12-06 04:27:00,120.992,120.999,120.987,120.99,180699998.0
2005-12-06 04:28:00,120.991,120.991,120.978,120.978,212799999.0
2005-12-06 04:29:00,120.976,120.979,120.976,120.979,122500000.0
2005-12-06 04:30:00,120.965,120.966,120.944,120.95,286500004.0
2005-12-06 04:31:00,120.952,120.964,120.952,120.964,185599999.0
2005-12-06 04:32:00,120.96,120.965,120.958,120.96,350700007.0
2005-12-06 04:33:00,120.961,120.971,120.959,120.959,144899997.0
2005-12-06 04:34:00,120.947,120.962,120.947,120.962,196199998.0
2005-12-06 04:35:00,120.965,120.967,120.957,120.967,145200000.0
2005-12-06 04:36:00,120.954,120.961,120.947,120.961,133800001.0
2005-12-06 04:37:00,120.962,120.971,120.96,120.96,205799996.0
2005-12-06 04:38:00,120.969,120.98,120.968,120.976,357999991.0
2005-12-06 04:39:00,120.973,120.973,120.97,120.97,133400000.0
2005-12-06 04:40:00,120.973,120.98,120.963,120.97,311400006.0
2005-12-06 04:41:00,120.966,120.97,120.96,120.967,254700002.0
2005-12-06 04:42:00,120.972,120.972,120.952,120.965,177199999.0
2005-12-06 04:43:00,120.97,120.97,120.952,120.958,184800004.0
2005-12-06 04:44:00,120.958,120.958,120.946,120.95,95499998.0
2005-12-06 04:45:00,120.954,120.962,120.938,120.962,358399998.0
2005-12-06 04:46:00,120.964,120.964,120.956,120.958,323100001.0
2005-12-06 04:47:00,120.963,120.963,120.955,120.957,228699995.0
2005-12-06 04:48:00,120.957,120.963,120.952,120.963,251700002.0
2005-12-06 04:49:00,120.962,120.962,120.94,120.949,314399996.0
2005-12-06 04:50:00,120.946,120.951,120.946,120.947,242900000.0
2005-12-06 04:51:00,120.95,120.953,120.944,120.953,119299997.0
2005-12-06 04:52:00,120.957,120.957,120.947,120.947,57199999.0
2005-12-06 04:53:00,120.95,120.95,120.939,120.939,156199998.0
2005-12-06 04:54:00,120.955,120.955,120.948,120.955,124600002.0
2005-12-06 04:55:00,120.955,120.955,120.947,120.947,158700001.0
2005-12-06 04:56:00,120.947,120.955,120.947,120.95,179400000.0
2005-12-06 04:57:00,120.945,120.961,120.945,120.961,169899998.0
2005-12-06 04:58:00,120.963,120.968,120.963,120.968,53199999.0
2005-12-06 04:59:00,120.965,120.965,120.96,120.963,199800000.0
2005-12-06 05:00:00,120.965,120.965,120.96,120.965,358500002.0
2005-12-06 05:01:00,120.96,120.965,120.955,120.963,113000002.0
2005-12-06 05:02:00,120.952,120.954,120.949,120.954,62000001.0
2005-12-06 05:03:00,120.958,120.959,120.951,120.959,22200000.0
2005-12-06 05:04:00,120.965,120.965,120.957,120.96,103100002.0
2005-12-06 05:05:00,120.962,120.963,120.95,120.96,291600007.0
2005-12-06 05:06:00,120.956,120.969,120.956,120.967,252500000.0
2005-12-06 05:07:00,120.972,120.972,120.962,120.968,233600000.0
2005-12-06 05:08:00,120.971,120.971,120.959,120.967,174199999.0
2005-12-06 05:09:00,120.968,120.975,120.968,120.975,234900000.0
2005-12-06 05:10:00,120.973,120.973,120.959,120.96,337900002.0
2005-12-06 05:11:00,120.958,120.971,120.953,120.971,275700006.0
2005-12-06 05:12:00,120.966,120.966,120.958,120.964,259599998.0
2005-12-06 05:13:00,120.965,120.965,120.96,120.965,153899994.0
2005-12-06 05:14:00,120.965,120.965,120.965,120.965,141300001.0
2005-12-06 05:15:00,120.958,120.965,120.957,120.963,215900002.0
2005-12-06 05:16:00,120.965,120.965,120.957,120.965,306900003.0
2005-12-06 05:17:00,120.965,120.965,120.957,120.965,291900003.0
2005-12-06 05:18:00,120.958,120.958,120.958,120.958,50299999.0
2005-12-06 05:19:00,120.957,120.965,120.955,120.955,282499999.0
2005-12-06 05:20:00,120.968,120.968,120.957,120.957,109700003.0
2005-12-06 05:21:00,120.964,120.974,120.962,120.974,278300004.0
2005-12-06 05:22:00,120.97,120.975,120.965,120.975,286500001.0
2005-12-06 05:23:00,120.97,120.975,120.965,120.975,208999995.0
2005-12-06 05:24:00,120.976,120.976,120.966,120.971,238200000.0
2005-12-06 05:25:00,120.97,120.976,120.963,120.963,396200004.0
2005-12-06 05:26:00,120.96,120.978,120.96,120.97,246200004.0
2005-12-06 05:27:00,120.977,120.977,120.974,120.974,30000000.0
2005-12-06 05:28:00,120.977,120.984,120.974,120.984,276499994.0
2005-12-06 05:29:00,120.979,120.981,120.977,120.981,286799999.0
2005-12-06 05:30:00,120.985,120.985,120.98,120.985,288000000.0
2005-12-06 05:31:00,120.977,120.98,120.969,120.979,394000000.0
2005-12-06 05:32:00,120.977,120.993,120.977,120.993,170700001.0
2005-12-06 05:33:00,120.993,120.993,120.982,120.987,283300004.0
2005-12-06 05:34:00,120.983,120.993,120.98,120.98,405200002.0
2005-12-06 05:35:00,120.988,120.992,120.986,120.99,324800004.0
2005-12-06 05:36:00,120.993,120.999,120.98,120.993,232499998.0
2005-12-06 05:37:00,120.991,121.003,120.991,120.997,235600004.0
2005-12-06 05:38:00,120.995,120.995,120.985,120.995,174600001.0
2005-12-06 05:39:00,120.992,120.995,120.99,120.995,210000002.0
2005-12-06 05:40:00,120.994,120.994,120.98,120.993,297800000.0
2005-12-06 05:41:00,120.993,120.993,120.984,120.988,143699997.0
2005-12-06 05:42:00,120.99,120.995,120.985,120.99,149900000.0
2005-12-06 05:43:00,120.994,120.994,120.987,120.993,291399994.0
2005-12-06 05:44:00,120.987,120.991,120.982,120.987,250099998.0
2005-12-06 05:45:00,120.992,120.992,120.981,120.992,135600000.0
2005-12-06 05:46:00,120.992,120.996,120.992,120.996,61100000.0
2005-12-06 05:47:00,120.997,121.002,120.989,121.002,211599996.0
2005-12-06 05:48:00,121.003,121.003,120.994,121.003,99599999.0
2005-12-06 05:49:00,121.001,121.001,120.99,120.991,212699999.0
2005-12-06 05:50:00,120.995,120.995,120.993,120.995,99499998.0
2005-12-06 05:51:00,120.997,121.003,120.997,121.003,162699999.0
2005-12-06 05:52:00,120.999,120.999,120.989,120.989,147700001.0
2005-12-06 05:53:00,120.988,121.001,120.988,120.999,209400003.0
2005-12-06 05:54:00,121.0,121.012,121.0,121.012,245400002.0
2005-12-06 05:55:00,121.015,121.015,121.007,121.015,199000001.0
2005-12-06 05:56:00,121.012,121.012,120.992,120.992,107699998.0
2005-12-06 05:57:00,120.992,121.0,120.992,120.998,134699999.0
2005-12-06 05:58:00,121.005,121.005,120.998,120.998,328899992.0
2005-12-06 05:59:00,121.001,121.003,120.998,120.998,251800004.0
2005-12-06 06:00:00,120.987,121.001,120.98,121.001,291899998.0
2005-12-06 06:01:00,120.996,121.004,120.992,121.004,170299999.0
2005-12-06 06:02:00,121.004,121.004,120.995,121.003,299500004.0
2005-12-06 06:03:00,120.995,120.995,120.986,120.994,256399997.0
2005-12-06 06:04:00,120.983,120.983,120.972,120.979,292099999.0
2005-12-06 06:05:00,120.983,120.983,120.963,120.966,221299998.0
2005-12-06 06:06:00,120.968,120.968,120.957,120.965,252200003.0
2005-12-06 06:07:00,120.958,120.958,120.958,120.958,114500000.0
2005-12-06 06:08:00,120.965,120.965,120.957,120.965,227900000.0
2005-12-06 06:09:00,120.963,120.963,120.957,120.957,163100004.0
2005-12-06 06:10:00,120.955,120.961,120.952,120.958,67999999.0
2005-12-06 06:11:00,120.954,120.97,120.954,120.965,309400000.0
2005-12-06 06:12:00,120.955,120.965,120.955,120.965,283599997.0
2005-12-06 06:13:00,120.958,120.965,120.958,120.96,298899995.0
2005-12-06 06:14:00,120.96,120.965,120.958,120.96,153299997.0
2005-12-06 06:15:00,120.96,120.965,120.96,120.96,238700001.0
2005-12-06 06:16:00,120.962,120.962,120.947,120.961,195199999.0
2005-12-06 06:17:00,120.965,120.965,120.965,120.965,135400001.0
2005-12-06 06:18:00,120.963,120.967,120.959,120.961,165500001.0
2005-12-06 06:19:00,120.963,120.963,120.959,120.96,173800001.0
2005-12-06 06:20:00,120.958,120.965,120.958,120.965,219100001.0
2005-12-06 06:21:00,120.96,120.964,120.952,120.963,323999998.0
2005-12-06 06:22:00,120.963,120.963,120.943,120.943,217000004.0
2005-12-06 06:23:00,120.94,120.943,120.93,120.943,160099999.0
2005-12-06 06:24:00,120.935,120.935,120.927,120.935,251699997.0
2005-12-06 06:25:00,120.937,120.945,120.933,120.94,279800006.0
2005-12-06 06:26:00,120.937,120.943,120.929,120.939,219599997.0
2005-12-06 06:27:00,120.95,120.959,120.941,120.948,192500002.0
2005-12-06 06:28:00,120.942,120.952,120.942,120.951,248300000.0
2005-12-06 06:29:00,120.95,120.958,120.947,120.95,199400000.0
2005-12-06 06:30:00,120.948,120.952,120.944,120.952,120699997.0
2005-12-06 06:31:00,120.944,120.952,120.944,120.949,254999996.0
2005-12-06 06:32:00,120.95,120.95,120.933,120.948,194700002.0
2005-12-06 06:33:00,120.95,120.957,120.944,120.944,108900000.0
2005-12-06 06:34:00,120.94,120.945,120.935,120.94,430299992.0
2005-12-06 06:35:00,120.948,120.954,120.946,120.949,143300001.0
2005-12-06 06:36:00,120.947,120.963,120.946,120.963,261900000.0
2005-12-06 06:37:00,120.967,120.975,120.967,120.975,311000006.0
2005-12-06 06:38:00,120.973,120.973,120.958,120.962,174400007.0
2005-12-06 06:39:00,120.965,120.968,120.96,120.96,260100002.0
2005-12-06 06:40:00,120.962,120.962,120.951,120.962,76699999.0
2005-12-06 06:41:00,120.963,120.963,120.956,120.958,266700000.0
2005-12-06 06:42:00,120.959,120.963,120.952,120.963,188399997.0
2005-12-06 06:43:00,120.96,120.96,120.949,120.95,149400001.0
2005-12-06 06:44:00,120.96,120.966,120.96,120.966,163899997.0
2005-12-06 06:45:00,120.963,120.969,120.96,120.96,222499999.0
2005-12-06 06:46:00,120.966,120.976,120.962,120.976,341400004.0
2005-12-06 06:47:00,120.967,120.975,120.967,120.972,70499998.0
2005-12-06 06:48:00,120.975,120.975,120.97,120.97,41000000.0
2005-12-06 06:49:00,120.975,120.977,120.965,120.972,185899994.0
2005-12-06 06:50:00,120.975,120.975,120.97,120.975,175600001.0
2005-12-06 06:51:00,120.975,120.975,120.967,120.967,207100005.0
2005-12-06 06:52:00,120.973,120.973,120.957,120.957,387100006.0
2005-12-06 06:53:00,120.95,120.963,120.95,120.961,136300000.0
2005-12-06 06:54:00,120.962,120.963,120.955,120.963,138600003.0
2005-12-06 06:55:00,120.96,120.965,120.96,120.965,128699999.0
2005-12-06 06:56:00,120.965,120.965,120.957,120.96,142599999.0
2005-12-06 06:57:00,120.963,120.963,120.952,120.959,57000000.0
2005-12-06 06:58:00,120.957,120.958,120.953,120.958,270500002.0
2005-12-06 06:59:00,120.963,120.963,120.952,120.963,99800001.0
2005-12-06 07:00:00,120.954,120.959,120.954,120.959,45500001.0
2005-12-06 07:01:00,120.951,120.963,120.949,120.959,199000002.0
2005-12-06 07:02:00,120.965,120.965,120.965,120.965,16800000.0
2005-12-06 07:03:00,120.965,120.965,120.955,120.955,292000001.0
2005-12-06 07:04:00,120.959,120.961,120.955,120.96,360699998.0
2005-12-06 07:05:00,120.956,120.956,120.944,120.955,205900003.0
2005-12-06 07:06:00,120.949,120.952,120.941,120.941,225399998.0
2005-12-06 07:07:00,120.95,120.958,120.948,120.956,299899997.0
2005-12-06 07:08:00,120.945,120.957,120.945,120.955,215899995.0
2005-12-06 07:09:00,120.953,120.953,120.942,120.948,360000005.0
2005-12-06 07:10:00,120.945,120.952,120.945,120.946,94299998.0
2005-12-06 07:11:00,120.955,120.955,120.945,120.95,366300001.0
2005-12-06 07:12:00,120.952,120.952,120.944,120.951,106600003.0
2005-12-06 07:13:00,120.952,120.955,120.947,120.955,206000001.0
2005-12-06 07:14:00,120.952,120.952,120.948,120.95,175100002.0
2005-12-06 07:15:00,120.952,120.953,120.942,120.953,103799999.0
2005-12-06 07:16:00,120.945,120.947,120.945,120.947,93299999.0
2005-12-06 07:17:00,120.955,120.955,120.95,120.952,290500005.0
2005-12-06 07:18:00,120.952,120.952,120.939,120.94,340999999.0
2005-12-06 07:19:00,120.935,120.935,120.926,120.934,133100000.0
2005-12-06 07:20:00,120.933,120.933,120.926,120.933,145499998.0
2005-12-06 07:21:00,120.93,120.933,120.922,120.933,210900001.0
2005-12-06 07:22:00,120.93,120.943,120.93,120.943,215800004.0
2005-12-06 07:23:00,120.94,120.949,120.94,120.942,227100006.0
2005-12-06 07:24:00,120.938,120.945,120.937,120.94,195600001.0
2005-12-06 07:25:00,120.938,120.945,120.938,120.945,154100001.0
2005-12-06 07:26:00,120.94,120.945,120.938,120.94,225500005.0
2005-12-06 07:27:00,120.94,120.945,120.935,120.937,355700002.0
2005-12-06 07:28:00,120.942,120.943,120.934,120.943,110799998.0
2005-12-06 07:29:00,120.948,120.948,120.935,120.945,221000000.0
2005-12-06 07:30:00,120.94,120.945,120.938,120.938,333100005.0
2005-12-06 07:31:00,120.945,120.945,120.935,120.945,165000000.0
2005-12-06 07:32:00,120.94,120.948,120.938,120.945,301299996.0
2005-12-06 07:33:00,120.945,120.945,120.94,120.94,162999998.0
2005-12-06 07:34:00,120.939,120.945,120.931,120.944,286500001.0
2005-12-06 07:35:00,120.935,120.948,120.935,120.94,297999998.0
2005-12-06 07:36:00,120.938,120.938,120.916,120.925,261100004.0
2005-12-06 07:37:00,120.918,120.923,120.912,120.923,176599998.0
2005-12-06 07:38:00,120.919,120.919,120.914,120.918,142300003.0
2005-12-06 07:39:00,120.908,120.918,120.908,120.915,233400001.0
2005-12-06 07:40:00,120.915,120.915,120.907,120.907,284100000.0
2005-12-06 07:41:00,120.912,120.915,120.91,120.915,109200000.0
2005-12-06 07:42:00,120.91,120.912,120.907,120.907,129499997.0
2005-12-06 07:43:00,120.918,120.92,120.915,120.92,153899998.0
2005-12-06 07:44:00,120.91,120.911,120.897,120.91,320100003.0
2005-12-06 07:45:00,120.915,120.941,120.915,120.941,65600001.0
2005-12-06 07:46:00,120.945,120.966,120.945,120.966,186300001.0
2005-12-06 07:47:00,120.968,120.968,120.959,120.96,214000002.0
2005-12-06 07:48:00,120.959,120.962,120.946,120.946,414599996.0
2005-12-06 07:49:00,120.95,120.955,120.95,120.955,204999995.0
2005-12-06 07:50:00,120.954,120.966,120.945,120.945,149900000.0
2005-12-06 07:51:00,120.949,120.951,120.949,120.951,81199999.0
2005-12-06 07:52:00,120.949,120.951,120.945,120.946,148499997.0
2005-12-06 07:53:00,120.945,120.945,120.94,120.94,225800002.0
2005-12-06 07:54:00,120.94,120.945,120.933,120.942,167000000.0
2005-12-06 07:55:00,120.949,120.954,120.943,120.943,216100000.0
2005-12-06 07:56:00,120.947,120.955,120.942,120.942,128200002.0
2005-12-06 07:57:00,120.948,120.961,120.945,120.955,363800007.0
2005-12-06 07:58:00,120.951,120.953,120.945,120.953,166400002.0
2005-12-06 07:59:00,120.952,120.952,120.944,120.95,208300002.0
2005-12-06 08:00:00,120.946,120.946,120.944,120.944,23500001.0
2005-12-06 08:01:00,120.943,120.943,120.929,120.938,254599992.0
2005-12-06 08:02:00,120.941,120.941,120.914,120.914,196400000.0
2005-12-06 08:03:00,120.914,120.926,120.914,120.921,125300004.0
2005-12-06 08:04:00,120.916,120.923,120.912,120.92,218899998.0
2005-12-06 08:05:00,120.925,120.925,120.905,120.905,336700005.0
2005-12-06 08:06:00,120.908,120.918,120.907,120.907,265599995.0
2005-12-06 08:07:00,120.909,120.909,120.903,120.908,193199999.0
2005-12-06 08:08:00,120.913,120.924,120.906,120.92,229400005.0
2005-12-06 08:09:00,120.928,120.931,120.914,120.925,194399998.0
2005-12-06 08:10:00,120.915,120.915,120.906,120.91,235700001.0
2005-12-06 08:11:00,120.915,120.915,120.907,120.907,82700003.0
2005-12-06 08:12:00,120.908,120.916,120.894,120.9,334199993.0
2005-12-06 08:13:00,120.883,120.9,120.883,120.9,174900001.0
2005-12-06 08:14:00,120.899,120.9,120.89,120.89,186399997.0
2005-12-06 08:15:00,120.889,120.893,120.885,120.893,250100006.0
2005-12-06 08:16:00,120.888,120.888,120.875,120.879,231599999.0
2005-12-06 08:17:00,120.877,120.886,120.877,120.886,271600000.0
2005-12-06 08:18:00,120.896,120.904,120.892,120.904,356599996.0
2005-12-06 08:19:00,120.902,120.91,120.899,120.902,147099999.0
2005-12-06 08:20:00,120.896,120.896,120.884,120.891,276599995.0
2005-12-06 08:21:00,120.89,120.895,120.888,120.895,280100004.0
2005-12-06 08:22:00,120.895,120.895,120.884,120.889,193899993.0
2005-12-06 08:23:00,120.895,120.895,120.89,120.89,70000000.0
2005-12-06 08:24:00,120.895,120.911,120.888,120.908,362699997.0
2005-12-06 08:25:00,120.913,120.926,120.901,120.913,184000000.0
2005-12-06 08:26:00,120.913,120.929,120.913,120.928,115299999.0
2005-12-06 08:27:00,120.931,120.931,120.916,120.923,257199994.0
2005-12-06 08:28:00,120.913,120.913,120.905,120.91,244500000.0
2005-12-06 08:29:00,120.909,120.91,120.904,120.908,199000000.0
2005-12-06 08:30:00,120.905,120.905,120.896,120.896,113200000.0
2005-12-06 08:31:00,120.899,120.909,120.899,120.907,234800002.0
2005-12-06 08:32:00,120.907,120.907,120.9,120.907,244300002.0
2005-12-06 08:33:00,120.915,120.915,120.905,120.908,249400004.0
2005-12-06 08:34:00,120.917,120.917,120.907,120.908,234700001.0
2005-12-06 08:35:00,120.915,120.915,120.912,120.915,253400003.0
2005-12-06 08:36:00,120.91,120.915,120.91,120.91,177399998.0
2005-12-06 08:37:00,120.915,120.915,120.907,120.91,189999999.0
2005-12-06 08:38:00,120.908,120.919,120.906,120.919,78900000.0
2005-12-06 08:39:00,120.912,120.912,120.897,120.899,173000004.0
2005-12-06 08:40:00,120.901,120.901,120.876,120.895,373499995.0
2005-12-06 08:41:00,120.898,120.907,120.888,120.906,368400001.0
2005-12-06 08:42:00,120.913,120.915,120.907,120.908,115499997.0
2005-12-06 08:43:00,120.906,120.906,120.906,120.906,74200001.0
2005-12-06 08:44:00,120.9,120.905,120.9,120.9,307099997.0
2005-12-06 08:45:00,120.898,120.905,120.898,120.905,262300000.0
2005-12-06 08:46:00,120.902,120.903,120.9,120.9,176500006.0
2005-12-06 08:47:00,120.9,120.905,120.897,120.9,221599999.0
2005-12-06 08:48:00,120.895,120.912,120.895,120.912,182000005.0
2005-12-06 08:49:00,120.918,120.933,120.917,120.926,319200002.0
2005-12-06 08:50:00,120.926,120.931,120.92,120.928,179599999.0
2005-12-06 08:51:00,120.925,120.926,120.918,120.926,72300001.0
2005-12-06 08:52:00,120.937,120.948,120.937,120.942,366899999.0
2005-12-06 08:53:00,120.935,120.942,120.928,120.928,253099998.0
2005-12-06 08:54:00,120.935,120.942,120.928,120.94,310500003.0
2005-12-06 08:55:00,120.938,120.951,120.935,120.94,201099998.0
2005-12-06 08:56:00,120.942,120.949,120.94,120.94,83000000.0
2005-12-06 08:57:00,120.938,120.942,120.935,120.938,173700000.0
2005-12-06 08:58:00,120.94,120.945,120.938,120.943,185000002.0
2005-12-06 08:59:00,120.94,120.94,120.927,120.937,128800000.0
2005-12-06 09:00:00,120.945,120.948,120.935,120.935,297900003.0
2005-12-06 09:01:00,120.945,120.945,120.94,120.945,209999994.0
2005-12-06 09:02:00,120.946,120.957,120.946,120.957,180199999.0
2005-12-06 09:03:00,120.959,120.959,120.945,120.945,77800000.0
2005-12-06 09:04:00,120.955,120.955,120.947,120.95,237100002.0
2005-12-06 09:05:00,120.952,120.953,120.944,120.953,183199993.0
2005-12-06 09:06:00,120.952,120.96,120.952,120.953,87800002.0
2005-12-06 09:07:00,120.953,120.964,120.953,120.958,187799999.0
2005-12-06 09:08:00,120.964,120.968,120.958,120.965,103499997.0
2005-12-06 09:09:00,120.963,120.963,120.951,120.957,296000005.0
2005-12-06 09:10:00,120.947,120.958,120.94,120.94,297399998.0
2005-12-06 09:11:00,120.942,120.959,120.942,120.959,237000002.0
2005-12-06 09:12:00,120.957,120.963,120.957,120.958,236500002.0
2005-12-06 09:13:00,120.957,120.962,120.953,120.96,303600000.0
2005-12-06 09:14:00,120.963,120.968,120.955,120.966,293299992.0
2005-12-06 09:15:00,120.978,120.992,120.976,120.978,209000000.0
2005-12-06 09:16:00,120.972,120.992,120.972,120.985,170699998.0
2005-12-06 09:17:00,120.978,120.992,120.978,120.992,113800002.0
2005-12-06 09:18:00,120.998,121.021,120.994,121.018,326399997.0
2005-12-06 09:19:00,121.015,121.015,121.002,121.009,224799999.0
2005-12-06 09:20:00,121.012,121.02,121.012,121.012,60100000.0
2005-12-06 09:21:00,121.013,121.02,121.004,121.004,293399998.0
2005-12-06 09:22:00,121.011,121.029,121.011,121.02,174399995.0
2005-12-06 09:23:00,121.025,121.064,121.025,121.052,218699997.0
2005-12-06 09:24:00,121.052,121.052,121.045,121.048,125199999.0
2005-12-06 09:25:00,121.051,121.053,121.041,121.048,172300003.0
2005-12-06 09:26:00,121.052,121.052,121.043,121.043,203600002.0
2005-12-06 09:27:00,121.048,121.052,121.039,121.047,174700001.0
2005-12-06 09:28:00,121.051,121.051,121.049,121.049,33500000.0
2005-12-06 09:29:00,121.04,121.049,121.035,121.035,157400000.0
2005-12-06 09:30:00,121.03,121.03,121.018,121.022,254900003.0
2005-12-06 09:31:00,121.028,121.032,121.019,121.019,180599994.0
2005-12-06 09:32:00,121.021,121.023,121.012,121.023,118900002.0
2005-12-06 09:33:00,121.02,121.024,121.014,121.017,218199997.0
2005-12-06 09:34:00,121.01,121.015,121.01,121.015,38700000.0
2005-12-06 09:35:00,121.015,121.015,120.994,120.998,345800003.0
2005-12-06 09:36:00,120.998,121.008,120.997,121.008,202100002.0
2005-12-06 09:37:00,121.003,121.011,120.995,121.007,203399998.0
2005-12-06 09:38:00,121.008,121.009,120.997,121.0,242500002.0
2005-12-06 09:39:00,120.984,120.984,120.964,120.964,146600005.0
2005-12-06 09:40:00,120.968,120.992,120.968,120.992,238400003.0
2005-12-06 09:41:00,120.995,121.013,120.995,121.013,238500001.0
2005-12-06 09:42:00,121.012,121.017,121.01,121.017,148799998.0
2005-12-06 09:43:00,121.023,121.039,121.008,121.039,241999997.0
2005-12-06 09:44:00,121.04,121.04,121.019,121.019,213800001.0
2005-12-06 09:45:00,121.032,121.032,121.014,121.014,161000000.0
2005-12-06 09:46:00,121.008,121.009,120.987,120.987,223200006.0
2005-12-06 09:47:00,120.978,120.981,120.971,120.981,143500005.0
2005-12-06 09:48:00,120.976,120.992,120.976,120.992,272300003.0
2005-12-06 09:49:00,120.985,120.991,120.978,120.985,354500003.0
2005-12-06 09:50:00,120.985,120.993,120.981,120.987,200600002.0
2005-12-06 09:51:00,120.976,120.988,120.968,120.988,178399999.0
2005-12-06 09:52:00,120.987,121.0,120.98,121.0,166199997.0
2005-12-06 09:53:00,121.001,121.001,120.975,120.975,86799999.0
2005-12-06 09:54:00,120.969,120.978,120.967,120.967,230800003.0
2005-12-06 09:55:00,120.975,120.975,120.97,120.97,72899997.0
2005-12-06 09:56:00,120.97,120.982,120.969,120.975,149399997.0
2005-12-06 09:57:00,120.972,121.001,120.972,121.001,218700000.0
2005-12-06 09:58:00,121.01,121.027,121.01,121.027,158900001.0
2005-12-06 09:59:00,121.024,121.026,121.011,121.017,232500002.0
2005-12-06 10:00:00,121.022,121.04,121.022,121.028,208800002.0
2005-12-06 10:01:00,121.037,121.04,121.035,121.04,109699998.0
2005-12-06 10:02:00,121.038,121.038,121.018,121.023,166099997.0
2005-12-06 10:03:00,121.022,121.022,121.011,121.012,224600002.0
2005-12-06 10:04:00,121.015,121.029,121.015,121.027,187700000.0
2005-12-06 10:05:00,121.038,121.043,121.034,121.038,166000000.0
2005-12-06 10:06:00,121.038,121.038,121.024,121.024,183099997.0
2005-12-06 10:07:00,121.016,121.029,121.011,121.029,170600000.0
2005-12-06 10:08:00,121.028,121.031,121.021,121.027,387300003.0
2005-12-06 10:09:00,121.038,121.043,121.035,121.039,218799999.0
2005-12-06 10:10:00,121.04,121.04,121.023,121.03,393999998.0
2005-12-06 10:11:00,121.033,121.038,121.027,121.036,81100000.0
2005-12-06 10:12:00,121.048,121.076,121.048,121.07,265699996.0
2005-12-06 10:13:00,121.074,121.089,121.074,121.077,155899999.0
2005-12-06 10:14:00,121.071,121.092,121.068,121.092,298299997.0
2005-12-06 10:15:00,121.096,121.102,121.093,121.095,391500000.0
2005-12-06 10:16:00,121.092,121.092,121.067,121.085,299599997.0
2005-12-06 10:17:00,121.082,121.088,121.075,121.086,234499999.0
2005-12-06 10:18:00,121.092,121.092,121.073,121.078,300300005.0
2005-12-06 10:19:00,121.065,121.083,121.065,121.073,214900006.0
2005-12-06 10:20:00,121.086,121.093,121.077,121.077,190300003.0
2005-12-06 10:21:00,121.073,121.081,121.073,121.077,197700003.0
2005-12-06 10:22:00,121.074,121.074,121.064,121.069,342799998.0
2005-12-06 10:23:00,121.07,121.078,121.07,121.078,46600000.0
2005-12-06 10:24:00,121.069,121.069,121.052,121.056,295000000.0
2005-12-06 10:25:00,121.058,121.06,121.037,121.04,117200003.0
2005-12-06 10:26:00,121.036,121.041,121.031,121.037,56700001.0
2005-12-06 10:27:00,121.029,121.041,121.022,121.022,172500002.0
2005-12-06 10:28:00,121.02,121.026,121.012,121.022,227599998.0
2005-12-06 10:29:00,121.018,121.04,121.018,121.037,366499997.0
2005-12-06 10:30:00,121.044,121.044,121.032,121.036,214100001.0
2005-12-06 10:31:00,121.044,121.044,121.033,121.037,168099998.0
2005-12-06 10:32:00,121.038,121.051,121.037,121.037,370300001.0
2005-12-06 10:33:00,121.037,121.048,121.024,121.04,315800002.0
2005-12-06 10:34:00,121.045,121.076,121.045,121.076,90399997.0
2005-12-06 10:35:00,121.086,121.12,121.086,121.12,187800002.0
2005-12-06 10:36:00,121.123,121.144,121.118,121.122,399499995.0
2005-12-06 10:37:00,121.119,121.125,121.114,121.125,170599995.0
2005-12-06 10:38:00,121.134,121.134,121.121,121.13,283400005.0
2005-12-06 10:39:00,121.138,121.153,121.138,121.153,312900006.0
2005-12-06 10:40:00,121.147,121.17,121.147,121.17,387100001.0
2005-12-06 10:41:00,121.165,121.165,121.15,121.162,132600001.0
2005-12-06 10:42:00,121.177,121.179,121.163,121.173,179799999.0
2005-12-06 10:43:00,121.174,121.187,121.165,121.165,332600009.0
2005-12-06 10:44:00,121.161,121.172,121.158,121.158,285300001.0
2005-12-06 10:45:00,121.145,121.145,121.138,121.138,9600000.0
2005-12-06 10:46:00,121.13,121.139,121.13,121.132,97700000.0
2005-12-06 10:47:00,121.133,121.133,121.12,121.12,108100001.0
2005-12-06 10:48:00,121.122,121.13,121.115,121.115,165800003.0
2005-12-06 10:49:00,121.106,121.106,121.1,121.106,144900002.0
2005-12-06 10:50:00,121.108,121.11,121.102,121.102,346800003.0
2005-12-06 10:51:00,121.095,121.095,121.08,121.083,366200004.0
2005-12-06 10:52:00,121.087,121.087,121.066,121.072,330399993.0
2005-12-06 10:53:00,121.075,121.088,121.075,121.084,164099998.0
2005-12-06 10:54:00,121.083,121.092,121.074,121.074,268399993.0
2005-12-06 10:55:00,121.072,121.081,121.067,121.067,331999998.0
2005-12-06 10:56:00,121.066,121.068,121.047,121.047,230300002.0
2005-12-06 10:57:00,121.037,121.065,121.037,121.053,302499999.0
2005-12-06 10:58:00,121.05,121.068,121.05,121.059,143799999.0
2005-12-06 10:59:00,121.067,121.068,121.056,121.056,141899999.0
2005-12-06 11:00:00,121.065,121.08,121.064,121.071,170699999.0
2005-12-06 11:01:00,121.073,121.082,121.073,121.076,323599997.0
2005-12-06 11:02:00,121.077,121.084,121.074,121.078,271500000.0
2005-12-06 11:03:00,121.072,121.09,121.072,121.08,324699995.0
2005-12-06 11:04:00,121.083,121.083,121.07,121.077,354399999.0
2005-12-06 11:05:00,121.078,121.089,121.078,121.086,194700000.0
2005-12-06 11:06:00,121.097,121.106,121.094,121.102,230099999.0
2005-12-06 11:07:00,121.106,121.121,121.106,121.112,180900000.0
2005-12-06 11:08:00,121.109,121.12,121.107,121.117,287099998.0
2005-12-06 11:09:00,121.114,121.124,121.109,121.121,176700000.0
2005-12-06 11:10:00,121.134,121.155,121.134,121.155,108100002.0
2005-12-06 11:11:00,121.153,121.153,121.135,121.138,155200003.0
2005-12-06 11:12:00,121.137,121.145,121.131,121.145,216800001.0
2005-12-06 11:13:00,121.145,121.155,121.145,121.15,149200000.0
2005-12-06 11:14:00,121.161,121.187,121.161,121.183,373399999.0
2005-12-06 11:15:00,121.187,121.193,121.179,121.186,300500006.0
2005-12-06 11:16:00,121.18,121.188,121.159,121.159,113300002.0
2005-12-06 11:17:00,121.162,121.162,121.153,121.157,249300000.0
2005-12-06 11:18:00,121.152,121.157,121.149,121.157,249700001.0
2005-12-06 11:19:00,121.143,121.155,121.14,121.14,300900006.0
2005-12-06 11:20:00,121.141,121.141,121.121,121.13,338200003.0
2005-12-06 11:21:00,121.122,121.124,121.107,121.107,171799994.0
2005-12-06 11:22:00,121.108,121.108,121.098,121.101,284700003.0
2005-12-06 11:23:00,121.103,121.109,121.095,121.101,80799999.0
2005-12-06 11:24:00,121.094,121.102,121.092,121.092,136399999.0
2005-12-06 11:25:00,121.086,121.094,121.079,121.087,197399997.0
2005-12-06 11:26:00,121.083,121.083,121.072,121.075,98099998.0
2005-12-06 11:27:00,121.09,121.095,121.08,121.095,321200008.0
2005-12-06 11:28:00,121.094,121.094,121.079,121.087,268000000.0
2005-12-06 11:29:00,121.083,121.092,121.08,121.08,226599999.0
2005-12-06 11:30:00,121.086,121.138,121.086,121.138,287200001.0
2005-12-06 11:31:00,121.159,121.232,121.159,121.232,176300005.0
2005-12-06 11:32:00,121.248,121.249,121.181,121.181,139100000.0
2005-12-06 11:33:00,121.168,121.168,121.157,121.163,89800003.0
2005-12-06 11:34:00,121.16,121.16,121.143,121.153,154199999.0
2005-12-06 11:35:00,121.157,121.161,121.153,121.161,115799997.0
2005-12-06 11:36:00,121.161,121.169,121.159,121.162,270200001.0
2005-12-06 11:37:00,121.163,121.163,121.151,121.157,93099999.0
2005-12-06 11:38:00,121.16,121.167,121.159,121.167,182099997.0
2005-12-06 11:39:00,121.177,121.177,121.158,121.164,255599996.0
2005-12-06 11:40:00,121.155,121.17,121.153,121.17,193400004.0
2005-12-06 11:41:00,121.171,121.172,121.163,121.167,238400004.0
2005-12-06 11:42:00,121.163,121.182,121.155,121.182,186600000.0
2005-12-06 11:43:00,121.181,121.182,121.156,121.156,156500003.0
2005-12-06 11:44:00,121.162,121.18,121.162,121.175,155700000.0
2005-12-06 11:45:00,121.186,121.222,121.172,121.222,321400000.0
2005-12-06 11:46:00,121.223,121.223,121.212,121.217,99699998.0
2005-12-06 11:47:00,121.209,121.209,121.194,121.195,184299996.0
2005-12-06 11:48:00,121.193,121.193,121.179,121.187,115100004.0
2005-12-06 11:49:00,121.191,121.191,121.18,121.187,255800002.0
2005-12-06 11:50:00,121.19,121.196,121.181,121.187,240600000.0
2005-12-06 11:51:00,121.172,121.172,121.158,121.16,404300003.0
2005-12-06 11:52:00,121.163,121.163,121.153,121.163,239899996.0
2005-12-06 11:53:00,121.162,121.179,121.162,121.173,288499994.0
2005-12-06 11:54:00,121.171,121.171,121.157,121.165,248299994.0
2005-12-06 11:55:00,121.16,121.16,121.146,121.149,459799999.0
2005-12-06 11:56:00,121.14,121.143,121.131,121.139,195899999.0
2005-12-06 11:57:00,121.14,121.145,121.14,121.14,317600001.0
2005-12-06 11:58:00,121.141,121.141,121.133,121.137,171700002.0
2005-12-06 11:59:00,121.128,121.132,121.122,121.122,240599999.0
2005-12-06 12:00:00,121.124,121.153,121.124,121.153,220399997.0
2005-12-06 12:01:00,121.16,121.16,121.145,121.146,132400003.0
2005-12-06 12:02:00,121.145,121.145,121.135,121.14,207099999.0
2005-12-06 12:03:00,121.146,121.148,121.127,121.127,282899999.0
2005-12-06 12:04:00,121.133,121.139,121.12,121.12,167299998.0
2005-12-06 12:05:00,121.122,121.131,121.118,121.127,278899999.0
2005-12-06 12:06:00,121.122,121.14,121.122,121.138,228200002.0
2005-12-06 12:07:00,121.143,121.143,121.132,121.143,80700000.0
2005-12-06 12:08:00,121.152,121.173,121.152,121.173,81000003.0
2005-12-06 12:09:00,121.178,121.182,121.162,121.162,374000003.0
2005-12-06 12:10:00,121.167,121.169,121.152,121.152,230900004.0
2005-12-06 12:11:00,121.155,121.155,121.144,121.149,264300002.0
2005-12-06 12:12:00,121.155,121.155,121.137,121.146,189699998.0
2005-12-06 12:13:00,121.143,121.143,121.132,121.143,219500008.0
2005-12-06 12:14:00,121.149,121.154,121.141,121.154,369200004.0
2005-12-06 12:15:00,121.16,121.16,121.146,121.148,149999997.0
2005-12-06 12:16:00,121.149,121.166,121.145,121.145,242300004.0
2005-12-06 12:17:00,121.145,121.168,121.145,121.163,310900002.0
2005-12-06 12:18:00,121.171,121.184,121.171,121.184,6400000.0
2005-12-06 12:19:00,121.189,121.203,121.184,121.203,265000000.0
2005-12-06 12:20:00,121.209,121.223,121.207,121.207,252999998.0
2005-12-06 12:21:00,121.207,121.214,121.206,121.214,93099999.0
2005-12-06 12:22:00,121.211,121.22,121.206,121.22,97600000.0
2005-12-06 12:23:00,121.221,121.228,121.212,121.222,283800006.0
2005-12-06 12:24:00,121.228,121.235,121.219,121.231,423000003.0
2005-12-06 12:25:00,121.222,121.222,121.206,121.215,309400001.0
2005-12-06 12:26:00,121.212,121.237,121.21,121.236,196300003.0
2005-12-06 12:27:00,121.238,121.242,121.233,121.233,205099999.0
2005-12-06 12:28:00,121.224,121.228,121.215,121.215,173299998.0
2005-12-06 12:29:00,121.21,121.21,121.199,121.2,185700001.0
2005-12-06 12:30:00,121.192,121.192,121.172,121.178,149700002.0
2005-12-06 12:31:00,121.181,121.181,121.168,121.177,329800001.0
2005-12-06 12:32:00,121.192,121.21,121.192,121.196,254400002.0
2005-12-06 12:33:00,121.202,121.202,121.191,121.198,162599997.0
2005-12-06 12:34:00,121.208,121.209,121.196,121.196,70799998.0
2005-12-06 12:35:00,121.195,121.202,121.188,121.189,307999998.0
2005-12-06 12:36:00,121.185,121.2,121.185,121.194,283600000.0
2005-12-06 12:37:00,121.198,121.201,121.19,121.198,233700003.0
2005-12-06 12:38:00,121.196,121.196,121.183,121.183,204700002.0
2005-12-06 12:39:00,121.193,121.193,121.179,121.18,260599998.0
2005-12-06 12:40:00,121.178,121.178,121.159,121.159,129000001.0
2005-12-06 12:41:00,121.163,121.166,121.158,121.158,285800006.0
2005-12-06 12:42:00,121.161,121.161,121.136,121.151,154199997.0
2005-12-06 12:43:00,121.15,121.15,121.133,121.138,152000003.0
2005-12-06 12:44:00,121.144,121.152,121.133,121.133,356899998.0
2005-12-06 12:45:00,121.147,121.163,121.147,121.163,324900004.0
2005-12-06 12:46:00,121.163,121.163,121.149,121.15,294299999.0
2005-12-06 12:47:00,121.153,121.157,121.14,121.15,301900002.0
2005-12-06 12:48:00,121.15,121.157,121.15,121.155,278100000.0
2005-12-06 12:49:00,121.155,121.167,121.154,121.16,361400006.0
2005-12-06 12:50:00,121.154,121.171,121.154,121.167,252600001.0
2005-12-06 12:51:00,121.173,121.173,121.162,121.164,198000001.0
2005-12-06 12:52:00,121.168,121.172,121.168,121.168,126899998.0
2005-12-06 12:53:00,121.162,121.182,121.162,121.182,127799997.0
2005-12-06 12:54:00,121.175,121.177,121.168,121.177,206400001.0
2005-12-06 12:55:00,121.183,121.187,121.18,121.186,349000002.0
2005-12-06 12:56:00,121.187,121.193,121.187,121.187,143399999.0
2005-12-06 12:57:00,121.178,121.178,121.148,121.148,260199998.0
2005-12-06 12:58:00,121.145,121.155,121.139,121.142,483800004.0
2005-12-06 12:59:00,121.141,121.141,121.128,121.128,274800009.0
2005-12-06 13:00:00,121.123,121.13,121.105,121.119,226500001.0
2005-12-06 13:01:00,121.115,121.118,121.113,121.113,221599999.0
2005-12-06 13:02:00,121.106,121.119,121.106,121.111,120900003.0
2005-12-06 13:03:00,121.114,121.131,121.114,121.131,121499998.0
2005-12-06 13:04:00,121.123,121.128,121.105,121.105,258199999.0
2005-12-06 13:05:00,121.105,121.118,121.101,121.101,486400001.0
2005-12-06 13:06:00,121.093,121.1,121.081,121.096,277399996.0
2005-12-06 13:07:00,121.083,121.089,121.069,121.072,131999997.0
2005-12-06 13:08:00,121.062,121.075,121.053,121.075,144100002.0
2005-12-06 13:09:00,121.072,121.072,121.054,121.057,103900001.0
2005-12-06 13:10:00,121.07,121.079,121.07,121.077,388000001.0
2005-12-06 13:11:00,121.07,121.075,121.067,121.075,280899999.0
2005-12-06 13:12:00,121.072,121.082,121.072,121.079,315400006.0
2005-12-06 13:13:00,121.082,121.082,121.058,121.058,153500002.0
2005-12-06 13:14:00,121.062,121.076,121.062,121.07,134799998.0
2005-12-06 13:15:00,121.069,121.074,121.067,121.068,293999996.0
2005-12-06 13:16:00,121.056,121.061,121.052,121.059,69299999.0
2005-12-06 13:17:00,121.059,121.062,121.053,121.053,168999999.0
2005-12-06 13:18:00,121.058,121.058,121.05,121.053,149199999.0
2005-12-06 13:19:00,121.05,121.055,121.045,121.048,198300000.0
2005-12-06 13:20:00,121.05,121.055,121.05,121.05,285200003.0
2005-12-06 13:21:00,121.055,121.055,121.042,121.047,158499998.0
2005-12-06 13:22:00,121.042,121.053,121.04,121.051,264400005.0
2005-12-06 13:23:00,121.051,121.062,121.047,121.055,214800000.0
2005-12-06 13:24:00,121.056,121.062,121.053,121.053,330399996.0
2005-12-06 13:25:00,121.056,121.061,121.051,121.057,81899999.0
2005-12-06 13:26:00,121.05,121.053,121.047,121.047,119600002.0
2005-12-06 13:27:00,121.043,121.045,121.037,121.037,121300001.0
2005-12-06 13:28:00,121.04,121.045,121.04,121.045,88800000.0
2005-12-06 13:29:00,121.044,121.053,121.044,121.045,320900002.0
2005-12-06 13:30:00,121.047,121.052,121.047,121.048,401800004.0
2005-12-06 13:31:00,121.048,121.058,121.046,121.058,175100002.0
2005-12-06 13:32:00,121.062,121.062,121.048,121.048,266600006.0
2005-12-06 13:33:00,121.052,121.052,121.04,121.05,319899999.0
2005-12-06 13:34:00,121.05,121.053,121.047,121.047,248000001.0
2005-12-06 13:35:00,121.045,121.052,121.045,121.049,137900003.0
2005-12-06 13:36:00,121.05,121.058,121.045,121.055,258499993.0
2005-12-06 13:37:00,121.058,121.058,121.048,121.055,127000000.0
2005-12-06 13:38:00,121.05,121.055,121.045,121.048,129699999.0
2005-12-06 13:39:00,121.055,121.055,121.05,121.05,120700000.0
2005-12-06 13:40:00,121.055,121.055,121.047,121.055,328599999.0
2005-12-06 13:41:00,121.051,121.062,121.051,121.053,235500002.0
2005-12-06 13:42:00,121.056,121.063,121.055,121.063,168700000.0
2005-12-06 13:43:00,121.062,121.062,121.05,121.062,184100000.0
2005-12-06 13:44:00,121.065,121.065,121.06,121.06,418400000.0
2005-12-06 13:45:00,121.062,121.071,121.061,121.068,358199996.0
2005-12-06 13:46:00,121.065,121.065,121.039,121.039,213199997.0
2005-12-06 13:47:00,121.048,121.062,121.04,121.062,385100003.0
2005-12-06 13:48:00,121.062,121.062,121.046,121.048,138900003.0
2005-12-06 13:49:00,121.049,121.055,121.049,121.05,143599997.0
2005-12-06 13:50:00,121.058,121.064,121.056,121.057,262800002.0
2005-12-06 13:51:00,121.058,121.062,121.054,121.057,151699998.0
2005-12-06 13:52:00,121.059,121.079,121.059,121.072,142900002.0
2005-12-06 13:53:00,121.062,121.064,121.055,121.055,103199998.0
2005-12-06 13:54:00,121.059,121.062,121.053,121.057,180799998.0
2005-12-06 13:55:00,121.06,121.091,121.06,121.091,290700001.0
2005-12-06 13:56:00,121.093,121.103,121.086,121.103,471000013.0
2005-12-06 13:57:00,121.102,121.116,121.1,121.116,209099997.0
2005-12-06 13:58:00,121.123,121.126,121.12,121.125,335299994.0
2005-12-06 13:59:00,121.129,121.143,121.129,121.134,248199999.0
2005-12-06 14:00:00,121.138,121.15,121.137,121.138,328199994.0
2005-12-06 14:01:00,121.13,121.135,121.125,121.127,257600006.0
2005-12-06 14:02:00,121.137,121.148,121.137,121.14,257599998.0
2005-12-06 14:03:00,121.135,121.138,121.127,121.127,237700001.0
2005-12-06 14:04:00,121.13,121.135,121.123,121.135,214999992.0
2005-12-06 14:05:00,121.133,121.133,121.104,121.104,304899996.0
2005-12-06 14:06:00,121.1,121.1,121.042,121.042,283100003.0
2005-12-06 14:07:00,121.039,121.066,121.039,121.066,195800003.0
2005-12-06 14:08:00,121.069,121.079,121.064,121.068,243500000.0
2005-12-06 14:09:00,121.057,121.071,121.057,121.06,249800003.0
2005-12-06 14:10:00,121.062,121.062,121.058,121.058,111000001.0
2005-12-06 14:11:00,121.057,121.059,121.053,121.053,192499998.0
2005-12-06 14:12:00,121.046,121.056,121.046,121.05,136000001.0
2005-12-06 14:13:00,121.047,121.064,121.047,121.057,335299999.0
2005-12-06 14:14:00,121.068,121.074,121.064,121.064,286300007.0
2005-12-06 14:15:00,121.067,121.07,121.067,121.069,460899998.0
2005-12-06 14:16:00,121.064,121.074,121.064,121.067,243500002.0
2005-12-06 14:17:00,121.06,121.073,121.06,121.073,305899998.0
2005-12-06 14:18:00,121.07,121.082,121.07,121.072,161000003.0
2005-12-06 14:19:00,121.068,121.094,121.068,121.083,249300001.0
2005-12-06 14:20:00,121.087,121.107,121.087,121.107,102800002.0
2005-12-06 14:21:00,121.1,121.102,121.087,121.102,109499999.0
2005-12-06 14:22:00,121.112,121.119,121.109,121.109,191500000.0
2005-12-06 14:23:00,121.118,121.12,121.105,121.113,201299998.0
2005-12-06 14:24:00,121.111,121.111,121.075,121.082,279400002.0
2005-12-06 14:25:00,121.092,121.102,121.08,121.08,133600001.0
2005-12-06 14:26:00,121.081,121.096,121.081,121.088,240999995.0
2005-12-06 14:27:00,121.082,121.082,121.057,121.057,174599999.0
2005-12-06 14:28:00,121.057,121.06,121.039,121.045,325799997.0
2005-12-06 14:29:00,121.045,121.045,121.04,121.045,161800000.0
2005-12-06 14:30:00,121.037,121.038,121.022,121.029,348599999.0
2005-12-06 14:31:00,121.02,121.031,121.01,121.021,108399998.0
2005-12-06 14:32:00,121.009,121.009,120.99,121.001,325200001.0
2005-12-06 14:33:00,120.999,121.014,120.999,121.006,173699993.0
2005-12-06 14:34:00,121.008,121.01,120.979,120.979,204099999.0
2005-12-06 14:35:00,120.972,120.973,120.958,120.96,315200000.0
2005-12-06 14:36:00,120.967,120.988,120.967,120.978,233299999.0
2005-12-06 14:37:00,120.982,120.998,120.982,120.997,169899997.0
2005-12-06 14:38:00,120.995,121.013,120.995,121.013,124300001.0
2005-12-06 14:39:00,121.012,121.021,121.011,121.016,138400001.0
2005-12-06 14:40:00,121.016,121.019,121.013,121.013,290600003.0
2005-12-06 14:41:00,121.01,121.022,121.01,121.022,123499999.0
2005-12-06 14:42:00,121.017,121.023,121.006,121.023,270699997.0
2005-12-06 14:43:00,121.022,121.022,121.01,121.01,374099999.0
2005-12-06 14:44:00,121.011,121.011,120.977,120.977,180300003.0
2005-12-06 14:45:00,120.977,120.977,120.965,120.965,115300002.0
2005-12-06 14:46:00,120.967,120.982,120.967,120.982,62900001.0
2005-12-06 14:47:00,120.981,121.003,120.981,120.998,296200004.0
2005-12-06 14:48:00,121.011,121.036,121.011,121.032,188700000.0
2005-12-06 14:49:00,121.039,121.058,121.039,121.057,106700004.0
2005-12-06 14:50:00,121.055,121.076,121.055,121.073,96099998.0
2005-12-06 14:51:00,121.077,121.078,121.064,121.064,176999998.0
2005-12-06 14:52:00,121.073,121.084,121.066,121.067,130800001.0
2005-12-06 14:53:00,121.061,121.07,121.061,121.061,251999999.0
2005-12-06 14:54:00,121.063,121.082,121.063,121.082,127600001.0
2005-12-06 14:55:00,121.083,121.087,121.071,121.087,236100001.0
2005-12-06 14:56:00,121.098,121.102,121.094,121.095,122300004.0
2005-12-06 14:57:00,121.1,121.107,121.099,121.107,122000001.0
2005-12-06 14:58:00,121.101,121.101,121.065,121.065,268799997.0
2005-12-06 14:59:00,121.061,121.061,121.054,121.054,137400002.0
2005-12-06 15:00:00,121.047,121.047,121.038,121.039,100999996.0
2005-12-06 15:01:00,121.04,121.045,121.026,121.045,243100002.0
2005-12-06 15:02:00,121.048,121.048,121.026,121.026,130500002.0
2005-12-06 15:03:00,121.028,121.028,121.0,121.0,228100004.0
2005-12-06 15:04:00,120.998,121.023,120.998,121.023,332399995.0
2005-12-06 15:05:00,121.037,121.037,121.03,121.035,205499997.0
2005-12-06 15:06:00,121.025,121.025,121.009,121.009,187900000.0
2005-12-06 15:07:00,120.995,121.02,120.995,121.02,156200000.0
2005-12-06 15:08:00,121.026,121.032,121.022,121.027,282900002.0
2005-12-06 15:09:00,121.022,121.022,121.005,121.008,193700004.0
2005-12-06 15:10:00,120.996,120.996,120.977,120.985,54799999.0
2005-12-06 15:11:00,120.988,120.991,120.984,120.988,211899999.0
2005-12-06 15:12:00,120.997,121.003,120.996,120.998,181400002.0
2005-12-06 15:13:00,121.011,121.043,121.011,121.043,175200002.0
2005-12-06 15:14:00,121.043,121.045,121.037,121.045,260899997.0
2005-12-06 15:15:00,121.03,121.03,121.018,121.018,211000001.0
2005-12-06 15:16:00,121.027,121.031,121.027,121.031,114000000.0
2005-12-06 15:17:00,121.023,121.023,121.009,121.014,131900002.0
2005-12-06 15:18:00,121.017,121.026,121.01,121.024,180000000.0
2005-12-06 15:19:00,121.021,121.021,121.001,121.001,130799998.0
2005-12-06 15:20:00,121.005,121.005,120.995,121.005,405599997.0
2005-12-06 15:21:00,121.005,121.005,120.995,120.995,293400004.0
2005-12-06 15:22:00,120.999,121.012,120.994,120.994,98200002.0
2005-12-06 15:23:00,120.992,121.009,120.992,121.004,211499999.0
2005-12-06 15:24:00,121.012,121.015,121.007,121.01,356999999.0
2005-12-06 15:25:00,121.009,121.011,121.004,121.007,200800003.0
2005-12-06 15:26:00,121.005,121.005,120.995,121.005,130600003.0
2005-12-06 15:27:00,121.005,121.005,120.998,121.005,199900001.0
2005-12-06 15:28:00,121.005,121.005,121.005,121.005,135100000.0
2005-12-06 15:29:00,120.996,120.996,120.982,120.982,280299996.0
2005-12-06 15:30:00,120.987,121.009,120.987,121.006,190000000.0
2005-12-06 15:31:00,121.019,121.04,121.018,121.04,95099999.0
2005-12-06 15:32:00,121.041,121.06,121.041,121.048,247199994.0
2005-12-06 15:33:00,121.044,121.045,121.036,121.036,229400005.0
2005-12-06 15:34:00,121.023,121.023,121.01,121.022,227300007.0
2005-12-06 15:35:00,121.025,121.025,121.022,121.023,132200000.0
2005-12-06 15:36:00,121.023,121.023,121.006,121.01,261000002.0
2005-12-06 15:37:00,121.003,121.003,120.991,120.998,286699999.0
2005-12-06 15:38:00,121.01,121.041,121.01,121.041,75100000.0
2005-12-06 15:39:00,121.037,121.074,121.037,121.074,191199999.0
2005-12-06 15:40:00,121.08,121.08,121.058,121.058,205000001.0
2005-12-06 15:41:00,121.048,121.052,121.045,121.048,357400006.0
2005-12-06 15:42:00,121.045,121.046,121.015,121.015,369400006.0
2005-12-06 15:43:00,121.013,121.037,121.005,121.037,154799998.0
2005-12-06 15:44:00,121.044,121.058,121.044,121.05,300000007.0
2005-12-06 15:45:00,121.051,121.059,121.04,121.054,361000004.0
2005-12-06 15:46:00,121.059,121.07,121.056,121.06,429299995.0
2005-12-06 15:47:00,121.057,121.057,121.042,121.042,213499995.0
2005-12-06 15:48:00,121.053,121.057,121.042,121.057,289199996.0
2005-12-06 15:49:00,121.057,121.063,121.057,121.058,311800003.0
2005-12-06 15:50:00,121.057,121.064,121.049,121.056,387999999.0
2005-12-06 15:51:00,121.053,121.053,121.041,121.047,215300001.0
2005-12-06 15:52:00,121.045,121.045,121.04,121.045,259899997.0
2005-12-06 15:53:00,121.046,121.048,121.024,121.024,303000005.0
2005-12-06 15:54:00,121.028,121.031,121.025,121.028,160000002.0
2005-12-06 15:55:00,121.024,121.032,121.02,121.022,205800001.0
2005-12-06 15:56:00,121.019,121.041,121.019,121.038,278700002.0
2005-12-06 15:57:00,121.025,121.043,121.025,121.043,137300002.0
2005-12-06 15:58:00,121.038,121.038,121.021,121.021,212500002.0
2005-12-06 15:59:00,121.031,121.037,121.031,121.037,90000000.0
2005-12-06 16:00:00,121.049,121.054,121.048,121.053,350099995.0
2005-12-06 16:01:00,121.051,121.051,121.045,121.045,99100002.0
2005-12-06 16:02:00,121.042,121.05,121.04,121.048,172799998.0
2005-12-06 16:03:00,121.056,121.062,121.055,121.062,279299993.0
2005-12-06 16:04:00,121.052,121.06,121.049,121.049,224100002.0
2005-12-06 16:05:00,121.047,121.053,121.045,121.045,344399995.0
2005-12-06 16:06:00,121.047,121.051,121.033,121.038,202899998.0
2005-12-06 16:07:00,121.031,121.041,121.026,121.027,191100004.0
2005-12-06 16:08:00,121.028,121.028,121.018,121.018,229799999.0
2005-12-06 16:09:00,121.027,121.032,121.019,121.019,124600003.0
2005-12-06 16:10:00,121.022,121.022,121.005,121.005,273700004.0
2005-12-06 16:11:00,121.007,121.007,120.974,120.974,108400003.0
2005-12-06 16:12:00,120.968,120.968,120.912,120.912,103000000.0
2005-12-06 16:13:00,120.911,120.936,120.911,120.914,345400000.0
2005-12-06 16:14:00,120.921,120.929,120.918,120.919,340800005.0
2005-12-06 16:15:00,120.914,120.931,120.914,120.931,174300003.0
2005-12-06 16:16:00,120.934,120.943,120.933,120.943,211399996.0
2005-12-06 16:17:00,120.941,120.944,120.933,120.938,154799999.0
2005-12-06 16:18:00,120.954,120.982,120.954,120.976,274999998.0
2005-12-06 16:19:00,120.982,120.996,120.975,120.995,197000000.0
2005-12-06 16:20:00,121.006,121.014,120.994,120.994,309900003.0
2005-12-06 16:21:00,120.993,121.0,120.973,120.983,283800002.0
2005-12-06 16:22:00,120.984,120.99,120.967,120.99,188800005.0
2005-12-06 16:23:00,120.988,120.991,120.976,120.979,263399999.0
2005-12-06 16:24:00,120.966,120.978,120.96,120.97,180900002.0
2005-12-06 16:25:00,120.978,120.982,120.978,120.982,109300005.0
2005-12-06 16:26:00,120.99,121.043,120.99,121.043,316399996.0
2005-12-06 16:27:00,121.038,121.058,121.038,121.056,314700002.0
2005-12-06 16:28:00,121.053,121.083,121.043,121.083,216800000.0
2005-12-06 16:29:00,121.115,121.156,121.115,121.156,125199999.0
2005-12-06 16:30:00,121.147,121.147,121.105,121.105,194000003.0
2005-12-06 16:31:00,121.107,121.117,121.106,121.117,195699999.0
2005-12-06 16:32:00,121.119,121.142,121.119,121.129,282400004.0
2005-12-06 16:33:00,121.123,121.124,121.116,121.124,122600001.0
2005-12-06 16:34:00,121.12,121.12,121.106,121.107,229099995.0
2005-12-06 16:35:00,121.12,121.125,121.107,121.117,203300001.0
2005-12-06 16:36:00,121.116,121.116,121.069,121.069,268499998.0
2005-12-06 16:37:00,121.073,121.083,121.073,121.08,264300001.0
2005-12-06 16:38:00,121.083,121.083,121.066,121.068,114499997.0
2005-12-06 16:39:00,121.07,121.081,121.069,121.071,400800002.0
2005-12-06 16:40:00,121.068,121.082,121.062,121.082,168800004.0
2005-12-06 16:41:00,121.105,121.11,121.095,121.099,223099996.0
2005-12-06 16:42:00,121.088,121.099,121.075,121.099,186499995.0
2005-12-06 16:43:00,121.088,121.107,121.086,121.106,151999998.0
2005-12-06 16:44:00,121.112,121.122,121.099,121.099,207900000.0
2005-12-06 16:45:00,121.097,121.11,121.093,121.11,192300001.0
2005-12-06 16:46:00,121.108,121.11,121.094,121.099,284099992.0
2005-12-06 16:47:00,121.09,121.103,121.086,121.09,375900003.0
2005-12-06 16:48:00,121.077,121.109,121.077,121.109,103200002.0
2005-12-06 16:49:00,121.117,121.131,121.11,121.126,322300006.0
2005-12-06 16:50:00,121.116,121.116,121.085,121.085,326700002.0
2005-12-06 16:51:00,121.09,121.09,121.069,121.069,206499996.0
2005-12-06 16:52:00,121.058,121.064,121.055,121.064,263900002.0
2005-12-06 16:53:00,121.065,121.076,121.062,121.062,152200002.0
2005-12-06 16:54:00,121.063,121.063,121.052,121.056,271300000.0
2005-12-06 16:55:00,121.053,121.068,121.053,121.065,217000006.0
2005-12-06 16:56:00,121.07,121.079,121.068,121.068,257599998.0
2005-12-06 16:57:00,121.076,121.091,121.076,121.091,129500002.0
2005-12-06 16:58:00,121.093,121.093,121.08,121.086,257799998.0
2005-12-06 16:59:00,121.091,121.118,121.084,121.118,213100004.0
2005-12-06 17:00:00,121.114,121.114,121.064,121.076,290399998.0
2005-12-06 17:01:00,121.079,121.1,121.075,121.075,444300002.0
2005-12-06 17:02:00,121.068,121.068,121.014,121.014,218700003.0
2005-12-06 17:03:00,120.989,120.989,120.97,120.984,188000001.0
2005-12-06 17:04:00,121.003,121.027,121.003,121.013,258600004.0
2005-12-06 17:05:00,121.01,121.021,121.01,121.013,126899997.0
2005-12-06 17:06:00,121.027,121.035,121.025,121.035,279799999.0
2005-12-06 17:07:00,121.042,121.053,121.042,121.049,86200001.0
2005-12-06 17:08:00,121.039,121.047,121.036,121.042,238699994.0
2005-12-06 17:09:00,121.042,121.049,121.025,121.025,380300007.0
2005-12-06 17:10:00,121.034,121.042,121.028,121.042,377200000.0
2005-12-06 17:11:00,121.044,121.059,121.044,121.058,212800002.0
2005-12-06 17:12:00,121.061,121.067,121.054,121.067,239500000.0
2005-12-06 17:13:00,121.073,121.073,121.065,121.067,254599995.0
2005-12-06 17:14:00,121.062,121.065,121.058,121.064,252100000.0
2005-12-06 17:15:00,121.063,121.065,121.058,121.059,125000001.0
2005-12-06 17:16:00,121.047,121.068,121.045,121.067,264699997.0
2005-12-06 17:17:00,121.067,121.073,121.066,121.073,229999997.0
2005-12-06 17:18:00,121.066,121.067,121.066,121.067,58900000.0
2005-12-06 17:19:00,121.063,121.079,121.063,121.065,463900004.0
2005-12-06 17:20:00,121.07,121.078,121.07,121.07,232900000.0
2005-12-06 17:21:00,121.073,121.082,121.072,121.072,231000001.0
2005-12-06 17:22:00,121.073,121.083,121.073,121.083,204199996.0
2005-12-06 17:23:00,121.078,121.092,121.078,121.089,257499996.0
2005-12-06 17:24:00,121.093,121.093,121.08,121.08,165900000.0
2005-12-06 17:25:00,121.083,121.083,121.077,121.077,111000002.0
2005-12-06 17:26:00,121.061,121.061,121.048,121.055,289099997.0
2005-12-06 17:27:00,121.052,121.052,121.04,121.04,164200002.0
2005-12-06 17:28:00,121.051,121.052,121.043,121.047,252000001.0
2005-12-06 17:29:00,121.037,121.051,121.037,121.038,162000000.0
2005-12-06 17:30:00,121.033,121.033,121.022,121.033,204300006.0
2005-12-06 17:31:00,121.023,121.032,121.017,121.032,353100004.0
2005-12-06 17:32:00,121.037,121.039,121.026,121.034,168200001.0
2005-12-06 17:33:00,121.03,121.033,121.025,121.033,304100000.0
2005-12-06 17:34:00,121.038,121.038,121.033,121.037,200200003.0
2005-12-06 17:35:00,121.037,121.04,121.03,121.03,346100002.0
2005-12-06 17:36:00,121.032,121.044,121.013,121.02,376100008.0
2005-12-06 17:37:00,121.018,121.02,121.001,121.001,63700000.0
2005-12-06 17:38:00,121.002,121.011,120.995,121.007,255899997.0
2005-12-06 17:39:00,120.998,120.998,120.987,120.991,191799997.0
2005-12-06 17:40:00,120.99,121.003,120.988,121.003,181899999.0
2005-12-06 17:41:00,120.998,121.002,120.993,120.993,404300000.0
2005-12-06 17:42:00,121.002,121.015,121.002,121.014,349300000.0
2005-12-06 17:43:00,121.02,121.044,121.02,121.032,226100002.0
2005-12-06 17:44:00,121.047,121.053,121.043,121.048,298700003.0
2005-12-06 17:45:00,121.04,121.045,121.04,121.045,118599999.0
2005-12-06 17:46:00,121.038,121.038,121.027,121.033,149100003.0
2005-12-06 17:47:00,121.024,121.029,121.02,121.021,259600004.0
2005-12-06 17:48:00,121.02,121.02,121.018,121.02,173000004.0
2005-12-06 17:49:00,121.028,121.035,121.025,121.025,222500000.0
2005-12-06 17:50:00,121.026,121.027,121.014,121.019,380400003.0
2005-12-06 17:51:00,121.018,121.021,121.005,121.005,302300002.0
2005-12-06 17:52:00,121.016,121.019,120.982,120.992,237300003.0
2005-12-06 17:53:00,120.998,120.998,120.973,120.975,296699996.0
2005-12-06 17:54:00,120.979,120.983,120.978,120.978,268799998.0
2005-12-06 17:55:00,120.968,120.972,120.965,120.972,225499995.0
2005-12-06 17:56:00,120.977,120.984,120.973,120.984,86800002.0
2005-12-06 17:57:00,120.979,120.979,120.971,120.977,205200002.0
2005-12-06 17:58:00,120.968,120.968,120.962,120.967,164500004.0
2005-12-06 17:59:00,120.981,121.011,120.981,121.006,147500001.0
2005-12-06 18:00:00,120.997,121.02,120.996,121.02,261300002.0
2005-12-06 18:01:00,121.022,121.024,121.014,121.023,2082100005.0
2005-12-06 18:02:00,120.85,120.85,120.83,120.83,1976599990.0
2005-12-06 18:03:00,120.82,120.82,120.8,120.8,1976599990.0
2005-12-06 18:04:00,120.82,120.86,120.82,120.86,1976599990.0
2005-12-06 18:05:00,120.87,120.87,120.86,120.87,1976599990.0
2005-12-06 18:06:00,120.86,120.87,120.86,120.87,1976599990.0
2005-12-06 18:08:00,120.88,120.91,120.88,120.9,1976599990.0
2005-12-06 18:09:00,120.91,120.92,120.91,120.92,1976599990.0
2005-12-06 18:10:00,120.93,120.93,120.9,120.91,1976599990.0
2005-12-06 18:11:00,120.9,120.92,120.9,120.92,1976599990.0
2005-12-06 18:12:00,121.001,121.021,121.0,121.021,1976599990.0
2005-12-06 18:14:00,120.9,120.91,120.88,120.89,2033899998.0
2005-12-06 18:15:00,120.88,120.89,120.87,120.87,2033899998.0
2005-12-06 18:16:00,120.88,120.88,120.87,120.88,2033899998.0
2005-12-06 18:17:00,120.87,120.87,120.86,120.86,2033899998.0
2005-12-06 18:18:00,120.871,120.873,120.846,120.846,2033899998.0
2005-12-06 18:20:00,120.89,120.89,120.88,120.88,1896900013.0
2005-12-06 18:21:00,120.9,120.91,120.89,120.91,1896900013.0
2005-12-06 18:22:00,120.9,120.94,120.9,120.93,1896900013.0
2005-12-06 18:23:00,120.92,120.92,120.92,120.92,1896900013.0
2005-12-06 18:24:00,120.91,120.92,120.91,120.92,1896900013.0
2005-12-06 18:25:00,120.93,120.95,120.93,120.95,1896900013.0
2005-12-06 18:26:00,120.96,121.0,120.96,120.97,1896900013.0
2005-12-06 18:27:00,120.976,120.983,120.97,120.976,1896900013.0
2005-12-06 18:28:00,120.94,120.94,120.93,120.93,1765999988.0
2005-12-06 18:29:00,120.92,120.92,120.9,120.9,1765999988.0
2005-12-06 18:30:00,120.947,120.949,120.932,120.94,1765999988.0
2005-12-06 18:31:00,120.89,120.89,120.82,120.82,1927899988.0
2005-12-06 18:32:00,120.8,120.84,120.8,120.83,1927899988.0
2005-12-06 18:33:00,120.82,120.83,120.82,120.83,1927899988.0
2005-12-06 18:34:00,120.84,120.86,120.83,120.86,1927899988.0
2005-12-06 18:35:00,120.87,120.88,120.87,120.87,1927899988.0
2005-12-06 18:36:00,120.937,120.937,120.921,120.933,1927899988.0
2005-12-06 18:37:00,120.93,120.949,120.924,120.949,1121000003.0
2005-12-06 18:38:00,120.951,120.951,120.932,120.934,1263300009.0
2005-12-06 18:39:00,120.935,120.94,120.934,120.938,869100010.0
2005-12-06 18:40:00,120.935,120.936,120.919,120.926,1846600010.0
2005-12-06 18:41:00,120.924,120.929,120.918,120.92,1421299994.0
2005-12-06 18:42:00,120.914,120.922,120.909,120.909,2105400006.0
2005-12-06 18:43:00,120.903,120.903,120.876,120.885,1348000011.0
2005-12-06 18:44:00,120.884,120.895,120.884,120.888,713299997.0
2005-12-06 18:45:00,120.893,120.913,120.883,120.896,1593000005.0
2005-12-06 18:46:00,120.901,120.914,120.901,120.909,1472399997.0
2005-12-06 18:47:00,120.905,120.922,120.905,120.922,406699995.0
2005-12-06 18:48:00,120.923,120.925,120.918,120.92,1074099987.0
2005-12-06 18:49:00,120.914,120.919,120.902,120.902,1505800001.0
2005-12-06 18:50:00,120.899,120.9,120.888,120.888,1776399998.0
2005-12-06 18:51:00,120.888,120.898,120.888,120.892,1522799994.0
2005-12-06 18:52:00,120.895,120.898,120.888,120.89,1733600001.0
2005-12-06 18:53:00,120.895,120.898,120.885,120.888,1630800001.0
2005-12-06 18:54:00,120.89,120.898,120.885,120.893,1701299988.0
2005-12-06 18:55:00,120.8,120.83,120.8,120.83,217699998.0
2005-12-06 18:56:00,120.885,120.885,120.869,120.875,217699998.0
2005-12-06 18:57:00,120.871,120.871,120.846,120.862,806299996.0
2005-12-06 18:58:00,120.861,120.861,120.819,120.819,1347399999.0
2005-12-06 18:59:00,120.818,120.831,120.817,120.818,1845700007.0
2005-12-06 19:00:00,120.813,120.817,120.805,120.815,848600003.0
2005-12-06 19:01:00,120.825,120.841,120.825,120.841,626200006.0
2005-12-06 19:02:00,120.841,120.841,120.825,120.825,680900008.0
2005-12-06 19:03:00,120.816,120.816,120.79,120.79,1725000000.0
2005-12-06 19:04:00,120.788,120.851,120.786,120.851,824899990.0
2005-12-06 19:05:00,120.853,120.853,120.839,120.845,698799999.0
2005-12-06 19:06:00,120.845,120.858,120.841,120.858,1229900002.0
2005-12-06 19:07:00,120.858,120.859,120.851,120.855,1914399998.0
2005-12-06 19:08:00,120.859,120.885,120.859,120.885,1512599995.0
2005-12-06 19:09:00,120.888,120.907,120.888,120.907,710500001.0
2005-12-06 19:10:00,120.906,120.92,120.894,120.894,982800007.0
2005-12-06 19:11:00,120.894,120.901,120.891,120.899,772799999.0
2005-12-06 19:12:00,120.9,120.905,120.9,120.903,1282900005.0
2005-12-06 19:13:00,120.9,120.905,120.897,120.898,951999999.0
2005-12-06 19:14:00,120.894,120.894,120.87,120.87,855399994.0
2005-12-06 19:15:00,120.865,120.872,120.854,120.854,2046800013.0
2005-12-06 19:16:00,120.854,120.864,120.85,120.858,1143500006.0
2005-12-06 19:17:00,120.857,120.857,120.84,120.854,1329000000.0
2005-12-06 19:18:00,120.849,120.86,120.849,120.86,643000000.0
2005-12-06 19:19:00,120.863,120.871,120.86,120.869,1811099999.0
2005-12-06 19:20:00,120.869,120.87,120.858,120.868,834700009.0
2005-12-06 19:21:00,120.873,120.901,120.873,120.886,1110799998.0
2005-12-06 19:22:00,120.894,120.922,120.894,120.919,998799994.0
2005-12-06 19:23:00,120.87,120.89,120.87,120.88,1412100008.0
2005-12-06 19:24:00,120.912,120.912,120.9,120.906,1412100008.0
2005-12-06 19:25:00,120.909,120.932,120.909,120.927,1575300014.0
2005-12-06 19:26:00,120.86,120.88,120.86,120.86,1893700016.0
2005-12-06 19:27:00,120.958,120.958,120.939,120.939,1893700016.0
2005-12-06 19:28:00,120.927,120.931,120.914,120.914,1097200003.0
2005-12-06 19:29:00,120.912,120.92,120.898,120.898,556500001.0
2005-12-06 19:30:00,120.89,120.892,120.877,120.885,891900004.0
2005-12-06 19:31:00,120.878,120.878,120.812,120.812,1647299992.0
2005-12-06 19:32:00,120.808,120.819,120.797,120.813,1582499998.0
2005-12-06 19:33:00,120.812,120.815,120.801,120.815,1026700001.0
2005-12-06 19:34:00,120.82,120.851,120.82,120.851,1417400007.0
2005-12-06 19:35:00,120.856,120.863,120.854,120.863,1113200003.0
2005-12-06 19:36:00,120.854,120.868,120.854,120.859,587999994.0
2005-12-06 19:37:00,120.85,120.855,120.85,120.853,372499993.0
2005-12-06 19:38:00,120.85,120.85,120.812,120.812,1023799990.0
2005-12-06 19:39:00,120.811,120.824,120.809,120.824,1214399995.0
2005-12-06 19:40:00,120.824,120.825,120.815,120.821,753699990.0
2005-12-06 19:41:00,120.819,120.824,120.815,120.824,1386200000.0
2005-12-06 19:42:00,120.82,120.831,120.813,120.827,990600001.0
2005-12-06 19:43:00,120.822,120.822,120.783,120.783,443899997.0
2005-12-06 19:44:00,120.78,120.799,120.78,120.795,917499992.0
2005-12-06 19:45:00,120.795,120.803,120.789,120.795,764700001.0
2005-12-06 19:46:00,120.792,120.792,120.779,120.787,1083699996.0
2005-12-06 19:47:00,120.79,120.795,120.784,120.795,582499996.0
2005-12-06 19:48:00,120.788,120.795,120.783,120.787,1549600003.0
2005-12-06 19:49:00,120.785,120.789,120.763,120.776,796200013.0
2005-12-06 19:50:00,120.776,120.801,120.766,120.801,892799994.0
2005-12-06 19:51:00,120.804,120.814,120.793,120.814,846100002.0
2005-12-06 19:52:00,120.817,120.841,120.807,120.822,961800001.0
2005-12-06 19:53:00,120.823,120.823,120.799,120.799,1002600014.0
2005-12-06 19:54:00,120.795,120.81,120.789,120.809,1605800000.0
2005-12-06 19:55:00,120.807,120.817,120.803,120.806,603400006.0
2005-12-06 19:56:00,120.808,120.809,120.799,120.799,589300001.0
2005-12-06 19:57:00,120.797,120.804,120.795,120.804,776500008.0
2005-12-06 19:58:00,120.806,120.815,120.804,120.804,1619899996.0
2005-12-06 19:59:00,120.804,120.804,120.795,120.797,773099992.0
2005-12-06 20:00:00,120.797,120.805,120.797,120.8,380300006.0
2005-12-06 20:01:00,120.8,120.807,120.79,120.797,437900001.0
2005-12-06 20:02:00,120.778,120.78,120.769,120.775,1320500003.0
2005-12-06 20:03:00,120.775,120.782,120.763,120.782,578599993.0
2005-12-06 20:04:00,120.782,120.782,120.759,120.759,826700004.0
2005-12-06 20:05:00,120.751,120.77,120.751,120.757,912400000.0
2005-12-06 20:06:00,120.751,120.762,120.75,120.762,1641300004.0
2005-12-06 20:07:00,120.757,120.763,120.747,120.755,1036300000.0
2005-12-06 20:08:00,120.743,120.769,120.743,120.763,1141999985.0
2005-12-06 20:09:00,120.757,120.758,120.744,120.744,976299989.0
2005-12-06 20:10:00,120.747,120.76,120.745,120.75,898699995.0
2005-12-06 20:11:00,120.753,120.781,120.753,120.781,1770900009.0
2005-12-06 20:13:00,120.754,120.794,120.754,120.788,912099993.0
2005-12-06 20:14:00,120.792,120.792,120.761,120.783,1286999992.0
2005-12-06 20:15:00,120.787,120.803,120.774,120.8,1381499993.0
2005-12-06 20:16:00,120.803,120.831,120.803,120.808,972100007.0
2005-12-06 20:17:00,120.807,120.816,120.8,120.805,865700000.0
2005-12-06 20:18:00,120.81,120.815,120.81,120.815,302500000.0
2005-12-06 20:19:00,120.817,120.849,120.817,120.843,815000002.0
2005-12-06 20:20:00,120.837,120.838,120.819,120.835,960600013.0
2005-12-06 20:21:00,120.832,120.832,120.81,120.81,1046600003.0
2005-12-06 20:22:00,120.813,120.838,120.813,120.836,1508200009.0
2005-12-06 20:23:00,120.843,120.871,120.843,120.871,612100002.0
2005-12-06 20:24:00,120.862,120.866,120.828,120.831,804200002.0
2005-12-06 20:25:00,120.838,120.845,120.835,120.84,768400005.0
2005-12-06 20:26:00,120.843,120.864,120.843,120.85,985799996.0
2005-12-06 20:27:00,120.85,120.899,120.85,120.891,1449599994.0
2005-12-06 20:28:00,120.889,120.896,120.845,120.845,1998600005.0
2005-12-06 20:31:00,120.83,120.83,120.82,120.82,753300007.0
2005-12-06 20:33:00,120.855,120.858,120.85,120.858,753300007.0
2005-12-06 20:34:00,120.853,120.853,120.845,120.847,338500005.0
2005-12-06 20:35:00,120.849,120.86,120.849,120.855,496900000.0
2005-12-06 20:36:00,120.857,120.871,120.857,120.865,453100001.0
2005-12-06 20:37:00,120.867,120.873,120.866,120.873,246400003.0
2005-12-06 20:38:00,120.872,120.872,120.842,120.857,1346399993.0
2005-12-06 20:39:00,120.857,120.863,120.852,120.863,1089200004.0
2005-12-06 20:41:00,120.845,120.847,120.832,120.845,1114300002.0
2005-12-06 20:42:00,120.839,120.842,120.83,120.83,1051200007.0
2005-12-06 20:43:00,120.83,120.841,120.828,120.828,1277199993.0
2005-12-06 20:44:00,120.825,120.831,120.807,120.808,1782900003.0
2005-12-06 20:45:00,120.801,120.801,120.762,120.762,1214199986.0
2005-12-06 20:46:00,120.766,120.772,120.759,120.767,1574099995.0
2005-12-06 20:47:00,120.78,120.78,120.78,120.78,1087800007.0
2005-12-06 20:48:00,120.787,120.794,120.783,120.793,1087800007.0
2005-12-06 20:49:00,120.794,120.826,120.794,120.82,1307400003.0
2005-12-06 20:50:00,120.822,120.844,120.822,120.838,1573700002.0
2005-12-06 20:51:00,120.839,120.842,120.83,120.835,704100000.0
2005-12-06 20:52:00,120.837,120.84,120.831,120.833,264099998.0
2005-12-06 20:53:00,120.833,120.834,120.817,120.817,1303600004.0
2005-12-06 20:54:00,120.814,120.814,120.799,120.799,519299999.0
2005-12-06 20:55:00,120.802,120.822,120.802,120.818,2002499999.0
2005-12-06 20:56:00,120.823,120.823,120.813,120.817,635300003.0
2005-12-06 20:57:00,120.815,120.815,120.805,120.807,1733699989.0
2005-12-06 20:58:00,120.76,120.76,120.75,120.76,1529299992.0
2005-12-06 20:59:00,120.75,120.77,120.75,120.77,1529299992.0
2005-12-06 21:00:00,120.8,120.8,120.76,120.77,1529299992.0
2005-12-06 21:01:00,120.807,120.815,120.805,120.808,1529299992.0
2005-12-06 21:02:00,120.81,120.815,120.805,120.807,890300008.0
2005-12-06 21:03:00,120.81,120.815,120.804,120.81,1104899996.0
2005-12-06 21:04:00,120.81,120.814,120.805,120.805,504800006.0
2005-12-06 21:05:00,120.808,120.822,120.808,120.817,732000001.0
2005-12-06 21:06:00,120.813,120.823,120.813,120.818,761499996.0
2005-12-06 21:07:00,120.822,120.828,120.82,120.825,1591400002.0
2005-12-06 21:08:00,120.825,120.827,120.815,120.825,801200009.0
2005-12-06 21:09:00,120.82,120.828,120.82,120.825,377100004.0
2005-12-06 21:10:00,120.823,120.825,120.807,120.817,348599996.0
2005-12-06 21:11:00,120.822,120.822,120.82,120.82,220600001.0
2005-12-06 21:12:00,120.817,120.825,120.817,120.82,662699999.0
2005-12-06 21:13:00,120.815,120.825,120.815,120.82,703199996.0
2005-12-06 21:14:00,120.822,120.822,120.806,120.818,1376199997.0
2005-12-06 21:15:00,120.82,120.823,120.812,120.819,1314499997.0
2005-12-06 21:16:00,120.815,120.826,120.81,120.813,960800006.0
2005-12-06 21:17:00,120.81,120.815,120.805,120.81,1741500002.0
2005-12-06 21:18:00,120.804,120.804,120.782,120.782,1427399996.0
2005-12-06 21:19:00,120.78,120.787,120.775,120.777,1083300002.0
2005-12-06 21:20:00,120.777,120.791,120.777,120.785,1344600007.0
2005-12-06 21:21:00,120.781,120.782,120.769,120.77,873300005.0
2005-12-06 21:22:00,120.777,120.801,120.774,120.777,1674400006.0
2005-12-06 21:23:00,120.777,120.781,120.773,120.777,1023399996.0
2005-12-06 21:24:00,120.778,120.788,120.773,120.773,1807100012.0
2005-12-06 21:25:00,120.775,120.778,120.768,120.775,1558000012.0
2005-12-06 21:26:00,120.775,120.796,120.775,120.796,1141599995.0
2005-12-06 21:27:00,120.802,120.812,120.801,120.812,767099996.0
2005-12-06 21:28:00,120.81,120.815,120.807,120.812,384200003.0
2005-12-06 21:29:00,120.815,120.815,120.805,120.807,707099995.0
2005-12-06 21:30:00,120.81,120.815,120.807,120.81,723999992.0
2005-12-06 21:31:00,120.808,120.818,120.808,120.816,217399997.0
2005-12-06 21:32:00,120.815,120.815,120.813,120.815,846500004.0
2005-12-06 21:33:00,120.812,120.817,120.812,120.815,527199998.0
2005-12-06 21:34:00,120.816,120.823,120.816,120.818,442199999.0
2005-12-06 21:35:00,120.825,120.829,120.813,120.813,288200002.0
2005-12-06 21:36:00,120.81,120.815,120.807,120.807,547000006.0
2005-12-06 21:37:00,120.81,120.815,120.81,120.81,426899998.0
2005-12-06 21:38:00,120.815,120.82,120.815,120.817,238299998.0
2005-12-06 21:39:00,120.82,120.825,120.817,120.825,592099992.0
2005-12-06 21:40:00,120.825,120.825,120.817,120.82,693299995.0
2005-12-06 21:41:00,120.822,120.828,120.822,120.822,641600003.0
2005-12-06 21:42:00,120.817,120.83,120.807,120.81,1121199985.0
2005-12-06 21:43:00,120.804,120.813,120.798,120.802,429400006.0
2005-12-06 21:44:00,120.807,120.807,120.797,120.805,1782599986.0
2005-12-06 21:45:00,120.801,120.801,120.777,120.777,770199996.0
2005-12-06 21:46:00,120.769,120.774,120.765,120.767,920499992.0
2005-12-06 21:47:00,120.762,120.771,120.758,120.768,778799999.0
2005-12-06 21:48:00,120.768,120.771,120.756,120.757,946699998.0
2005-12-06 21:49:00,120.757,120.765,120.755,120.765,561600005.0
2005-12-06 21:50:00,120.767,120.773,120.767,120.768,240000002.0
2005-12-06 21:51:00,120.765,120.765,120.756,120.764,462599995.0
2005-12-06 21:52:00,120.763,120.771,120.758,120.771,221799997.0
2005-12-06 21:53:00,120.776,120.783,120.775,120.783,368000002.0
2005-12-06 21:54:00,120.781,120.783,120.773,120.778,577299997.0
2005-12-06 21:55:00,120.776,120.79,120.775,120.775,191800000.0
2005-12-06 21:56:00,120.773,120.773,120.763,120.771,576299994.0
2005-12-06 21:57:00,120.771,120.771,120.757,120.757,261399999.0
2005-12-06 21:58:00,120.758,120.763,120.757,120.758,173399997.0
2005-12-06 21:59:00,120.759,120.816,120.759,120.816,559299997.0
2005-12-06 22:00:00,120.787,120.787,120.761,120.762,763500000.0
2005-12-06 22:01:00,120.76,120.774,120.759,120.767,1291999996.0
2005-12-06 22:02:00,120.759,120.773,120.753,120.754,661299996.0
2005-12-06 22:03:00,120.752,120.776,120.752,120.776,514700003.0
2005-12-06 22:04:00,120.78,120.786,120.773,120.782,729800006.0
2005-12-06 22:05:00,120.785,120.791,120.779,120.779,172800005.0
2005-12-06 22:06:00,120.772,120.779,120.766,120.774,283700003.0
2005-12-06 22:07:00,120.767,120.767,120.758,120.758,305100003.0
2005-12-06 22:08:00,120.75,120.761,120.746,120.746,357600004.0
2005-12-06 22:09:00,120.757,120.76,120.756,120.76,332799994.0
2005-12-06 22:10:00,120.762,120.762,120.753,120.762,223599998.0
2005-12-06 22:11:00,120.759,120.765,120.751,120.765,518500001.0
2005-12-06 22:12:00,120.762,120.762,120.752,120.757,168300000.0
2005-12-06 22:13:00,120.759,120.761,120.752,120.752,359100002.0
2005-12-06 22:14:00,120.748,120.748,120.738,120.742,339199999.0
2005-12-06 22:15:00,120.751,120.761,120.751,120.755,233100004.0
2005-12-06 22:16:00,120.757,120.767,120.754,120.755,940100002.0
2005-12-06 22:17:00,120.76,120.765,120.757,120.76,227600000.0
2005-12-06 22:18:00,120.76,120.765,120.755,120.76,563100002.0
2005-12-06 22:19:00,120.76,120.767,120.76,120.765,343499993.0
2005-12-06 22:20:00,120.763,120.763,120.757,120.761,101600001.0
2005-12-06 22:21:00,120.757,120.763,120.75,120.763,294500004.0
2005-12-06 22:22:00,120.763,120.769,120.76,120.767,119800001.0
2005-12-06 22:23:00,120.764,120.769,120.754,120.76,458200001.0
2005-12-06 22:24:00,120.768,120.774,120.765,120.768,349400003.0
2005-12-06 22:25:00,120.776,120.784,120.772,120.784,201199999.0
2005-12-06 22:26:00,120.78,120.786,120.771,120.786,425299996.0
2005-12-06 22:27:00,120.792,120.792,120.776,120.785,810300000.0
2005-12-06 22:28:00,120.783,120.783,120.764,120.775,278999998.0
2005-12-06 22:29:00,120.766,120.766,120.75,120.751,294900000.0
2005-12-06 22:30:00,120.761,120.765,120.756,120.765,375499994.0
2005-12-06 22:31:00,120.769,120.769,120.762,120.762,222299998.0
2005-12-06 22:32:00,120.76,120.76,120.755,120.76,351300004.0
2005-12-06 22:33:00,120.765,120.765,120.757,120.76,795600000.0
2005-12-06 22:34:00,120.757,120.776,120.756,120.763,1193800001.0
2005-12-06 22:35:00,120.77,120.775,120.77,120.77,239999998.0
2005-12-06 22:36:00,120.77,120.775,120.765,120.77,928000012.0
2005-12-06 22:37:00,120.764,120.777,120.764,120.777,231000001.0
2005-12-06 22:38:00,120.785,120.785,120.775,120.775,122800002.0
2005-12-06 22:39:00,120.775,120.78,120.775,120.78,222100005.0
2005-12-06 22:40:00,120.78,120.785,120.773,120.773,687500004.0
2005-12-06 22:41:00,120.78,120.785,120.78,120.783,392500002.0
2005-12-06 22:42:00,120.782,120.789,120.782,120.788,185400003.0
2005-12-06 22:43:00,120.788,120.795,120.785,120.787,318999999.0
2005-12-06 22:44:00,120.789,120.789,120.78,120.78,320000002.0
2005-12-06 22:45:00,120.782,120.782,120.768,120.775,369599994.0
2005-12-06 22:46:00,120.78,120.78,120.773,120.773,336600004.0
2005-12-06 22:47:00,120.787,120.794,120.778,120.778,162600001.0
2005-12-06 22:48:00,120.78,120.785,120.76,120.76,398699998.0
2005-12-06 22:49:00,120.769,120.774,120.767,120.772,225099999.0
2005-12-06 22:50:00,120.765,120.77,120.76,120.76,542399996.0
2005-12-06 22:51:00,120.766,120.767,120.754,120.762,257499999.0
2005-12-06 22:52:00,120.762,120.775,120.762,120.765,336100005.0
2005-12-06 22:53:00,120.77,120.775,120.763,120.763,425299999.0
2005-12-06 22:54:00,120.765,120.77,120.76,120.77,177600003.0
2005-12-06 22:55:00,120.77,120.775,120.77,120.77,371200003.0
2005-12-06 22:56:00,120.773,120.779,120.772,120.773,227200004.0
2005-12-06 22:57:00,120.777,120.786,120.777,120.783,431199995.0
2005-12-06 22:58:00,120.78,120.785,120.771,120.785,270599998.0
2005-12-06 22:59:00,120.769,120.77,120.757,120.765,406300010.0
2005-12-06 23:00:00,120.765,120.791,120.765,120.781,287899995.0
2005-12-06 23:01:00,120.787,120.789,120.782,120.789,105300000.0
2005-12-06 23:02:00,120.797,120.798,120.789,120.795,312800003.0
2005-12-06 23:03:00,120.787,120.798,120.787,120.789,195599999.0
2005-12-06 23:04:00,120.793,120.793,120.777,120.777,122899997.0
2005-12-06 23:05:00,120.785,120.791,120.78,120.78,244299999.0
2005-12-06 23:06:00,120.788,120.792,120.785,120.785,181999996.0
2005-12-06 23:07:00,120.79,120.801,120.79,120.792,193700006.0
2005-12-06 23:08:00,120.79,120.795,120.788,120.788,221499999.0
2005-12-06 23:09:00,120.793,120.795,120.79,120.79,221100001.0
2005-12-06 23:10:00,120.792,120.795,120.79,120.79,261700003.0
2005-12-06 23:11:00,120.798,120.801,120.792,120.792,187299998.0
2005-12-06 23:12:00,120.787,120.791,120.782,120.788,328000001.0
2005-12-06 23:13:00,120.785,120.791,120.774,120.774,214200000.0
2005-12-06 23:14:00,120.766,120.771,120.761,120.761,188000002.0
2005-12-06 23:15:00,120.759,120.773,120.759,120.773,79100002.0
2005-12-06 23:16:00,120.767,120.775,120.767,120.768,209599998.0
2005-12-06 23:17:00,120.77,120.775,120.765,120.765,235499998.0
2005-12-06 23:18:00,120.77,120.778,120.767,120.77,192000003.0
2005-12-06 23:19:00,120.77,120.78,120.762,120.762,175599998.0
2005-12-06 23:20:00,120.76,120.77,120.76,120.77,234100000.0
2005-12-06 23:21:00,120.771,120.771,120.761,120.761,297999998.0
2005-12-06 23:22:00,120.765,120.78,120.765,120.77,278299995.0
2005-12-06 23:23:00,120.775,120.778,120.77,120.77,122899996.0
2005-12-06 23:24:00,120.767,120.777,120.767,120.777,17700000.0
2005-12-06 23:25:00,120.785,120.785,120.778,120.785,206299996.0
2005-12-06 23:26:00,120.778,120.785,120.778,120.785,255399996.0
2005-12-06 23:27:00,120.782,120.785,120.777,120.785,320799996.0
2005-12-06 23:28:00,120.782,120.791,120.78,120.781,209599996.0
2005-12-06 23:29:00,120.783,120.785,120.78,120.78,169600000.0
2005-12-06 23:30:00,120.786,120.794,120.786,120.787,132800000.0
2005-12-06 23:31:00,120.785,120.785,120.778,120.785,331899994.0
2005-12-06 23:32:00,120.779,120.791,120.779,120.786,199300001.0
2005-12-06 23:33:00,120.788,120.789,120.781,120.782,212400004.0
2005-12-06 23:34:00,120.782,120.787,120.778,120.787,284900003.0
2005-12-06 23:35:00,120.785,120.788,120.778,120.778,341500005.0
2005-12-06 23:36:00,120.782,120.791,120.78,120.785,323600003.0
2005-12-06 23:37:00,120.778,120.778,120.774,120.778,154799999.0
2005-12-06 23:38:00,120.772,120.78,120.772,120.777,361300003.0
2005-12-06 23:39:00,120.779,120.788,120.779,120.788,27400000.0
2005-12-06 23:40:00,120.788,120.792,120.779,120.786,230100001.0
2005-12-06 23:41:00,120.793,120.793,120.778,120.793,216300001.0
2005-12-06 23:42:00,120.792,120.812,120.792,120.812,143700004.0
2005-12-06 23:43:00,120.807,120.813,120.805,120.808,182000002.0
2005-12-06 23:44:00,120.801,120.812,120.801,120.801,342599998.0
2005-12-06 23:45:00,120.807,120.812,120.799,120.799,149999996.0
2005-12-06 23:46:00,120.808,120.827,120.808,120.825,294200004.0
2005-12-06 23:47:00,120.824,120.829,120.824,120.829,13600000.0
2005-12-06 23:48:00,120.829,120.841,120.826,120.829,334700001.0
2005-12-06 23:49:00,120.827,120.835,120.825,120.83,203899999.0
2005-12-06 23:50:00,120.826,120.833,120.826,120.833,130499998.0
2005-12-06 23:51:00,120.83,120.835,120.825,120.825,192500001.0
2005-12-06 23:52:00,120.832,120.832,120.822,120.825,213999999.0
2005-12-06 23:53:00,120.834,120.837,120.83,120.837,276299994.0
2005-12-06 23:54:00,120.845,120.847,120.838,120.838,152500002.0
2005-12-06 23:55:00,120.845,120.859,120.845,120.857,130300003.0
2005-12-06 23:56:00,120.86,120.863,120.85,120.852,186700000.0
2005-12-06 23:57:00,120.849,120.854,120.843,120.847,234599995.0
2005-12-06 23:58:00,120.857,120.863,120.857,120.857,199800000.0
2005-12-06 23:59:00,120.865,120.865,120.855,120.855,332699993.0
2005-12-07 00:00:00,120.87,120.878,120.845,120.854,216299996.0
2005-12-07 00:01:00,120.882,120.882,120.851,120.869,60100001.0
2005-12-07 00:02:00,120.867,120.881,120.853,120.881,384100002.0
2005-12-07 00:03:00,120.878,120.895,120.867,120.873,392399999.0
2005-12-07 00:04:00,120.858,120.894,120.857,120.875,259900001.0
2005-12-07 00:05:00,120.888,120.888,120.855,120.872,223400000.0
2005-12-07 00:06:00,120.875,120.884,120.852,120.863,253799996.0
2005-12-07 00:07:00,120.86,120.882,120.856,120.873,286700003.0
2005-12-07 00:08:00,120.868,120.88,120.854,120.859,184700001.0
2005-12-07 00:09:00,120.856,120.869,120.849,120.855,354700004.0
2005-12-07 00:10:00,120.845,120.863,120.833,120.862,266000002.0
2005-12-07 00:11:00,120.857,120.864,120.822,120.838,262099996.0
2005-12-07 00:12:00,120.845,120.849,120.815,120.826,325900003.0
2005-12-07 00:13:00,120.827,120.835,120.808,120.821,225999999.0
2005-12-07 00:14:00,120.831,120.834,120.82,120.831,214099995.0
2005-12-07 00:15:00,120.83,120.838,120.819,120.838,108199997.0
2005-12-07 00:16:00,120.832,120.832,120.812,120.825,183100005.0
2005-12-07 00:17:00,120.823,120.851,120.823,120.84,334999997.0
2005-12-07 00:18:00,120.855,120.864,120.832,120.845,382599995.0
2005-12-07 00:19:00,120.852,120.855,120.835,120.842,389100001.0
2005-12-07 00:20:00,120.854,120.854,120.842,120.852,236400006.0
2005-12-07 00:21:00,120.852,120.868,120.841,120.86,268500004.0
2005-12-07 00:22:00,120.853,120.861,120.828,120.839,223900000.0
2005-12-07 00:23:00,120.852,120.861,120.84,120.847,183900001.0
2005-12-07 00:24:00,120.83,120.854,120.82,120.835,306699996.0
2005-12-07 00:25:00,120.827,120.855,120.827,120.845,269000008.0
2005-12-07 00:26:00,120.852,120.861,120.839,120.839,358399997.0
2005-12-07 00:27:00,120.864,120.875,120.845,120.848,389500006.0
2005-12-07 00:28:00,120.845,120.852,120.843,120.848,229999996.0
2005-12-07 00:29:00,120.845,120.845,120.837,120.845,164200003.0
2005-12-07 00:30:00,120.843,120.843,120.827,120.842,197899994.0
2005-12-07 00:31:00,120.843,120.843,120.828,120.841,235300001.0
2005-12-07 00:32:00,120.84,120.84,120.817,120.817,240399998.0
2005-12-07 00:33:00,120.827,120.842,120.825,120.842,266899998.0
2005-12-07 00:34:00,120.841,120.841,120.839,120.839,57200000.0
2005-12-07 00:35:00,120.836,120.847,120.835,120.838,419999991.0
2005-12-07 00:36:00,120.835,120.835,120.83,120.83,201699999.0
2005-12-07 00:37:00,120.835,120.835,120.823,120.83,335799991.0
2005-12-07 00:38:00,120.834,120.841,120.833,120.833,263299999.0
2005-12-07 00:39:00,120.833,120.835,120.828,120.835,211299998.0
2005-12-07 00:40:00,120.838,120.838,120.83,120.832,82399999.0
2005-12-07 00:41:00,120.835,120.838,120.833,120.835,296100006.0
2005-12-07 00:42:00,120.835,120.835,120.825,120.832,299900004.0
2005-12-07 00:43:00,120.835,120.835,120.825,120.83,516400003.0
2005-12-07 00:44:00,120.827,120.835,120.825,120.828,248300002.0
2005-12-07 00:45:00,120.835,120.835,120.828,120.83,170299999.0
2005-12-07 00:46:00,120.828,120.828,120.813,120.818,153400000.0
2005-12-07 00:47:00,120.824,120.824,120.817,120.817,106099999.0
2005-12-07 00:48:00,120.807,120.807,120.793,120.793,178800000.0
2005-12-07 00:49:00,120.782,120.793,120.777,120.793,268100001.0
2005-12-07 00:50:00,120.792,120.792,120.775,120.784,222599996.0
2005-12-07 00:51:00,120.788,120.795,120.785,120.785,133800005.0
2005-12-07 00:52:00,120.787,120.802,120.787,120.798,233900007.0
2005-12-07 00:53:00,120.8,120.805,120.797,120.805,273000006.0
2005-12-07 00:54:00,120.811,120.811,120.802,120.802,172400001.0
2005-12-07 00:55:00,120.8,120.806,120.794,120.798,219399999.0
2005-12-07 00:56:00,120.788,120.792,120.778,120.778,304899999.0
2005-12-07 00:57:00,120.77,120.785,120.77,120.773,212899999.0
2005-12-07 00:58:00,120.776,120.787,120.77,120.77,237300000.0
2005-12-07 00:59:00,120.765,120.765,120.76,120.765,90000000.0
2005-12-07 01:00:00,120.762,120.768,120.759,120.762,108600001.0
2005-12-07 01:01:00,120.765,120.765,120.755,120.762,370299998.0
2005-12-07 01:02:00,120.762,120.768,120.754,120.759,320899996.0
2005-12-07 01:03:00,120.762,120.781,120.762,120.776,103500002.0
2005-12-07 01:04:00,120.778,120.78,120.774,120.778,195600001.0
2005-12-07 01:05:00,120.772,120.772,120.764,120.765,125799998.0
2005-12-07 01:06:00,120.771,120.771,120.748,120.754,269899999.0
2005-12-07 01:07:00,120.75,120.762,120.75,120.762,126000002.0
2005-12-07 01:08:00,120.758,120.758,120.752,120.753,97899998.0
2005-12-07 01:09:00,120.755,120.755,120.75,120.75,278700001.0
2005-12-07 01:10:00,120.751,120.751,120.733,120.733,427099996.0
2005-12-07 01:11:00,120.735,120.747,120.735,120.744,370500004.0
2005-12-07 01:12:00,120.74,120.742,120.734,120.738,91300000.0
2005-12-07 01:13:00,120.727,120.73,120.727,120.73,61000000.0
2005-12-07 01:14:00,120.732,120.732,120.73,120.73,99600003.0
2005-12-07 01:15:00,120.735,120.735,120.727,120.73,324400000.0
2005-12-07 01:16:00,120.747,120.772,120.747,120.759,134900000.0
2005-12-07 01:17:00,120.755,120.755,120.748,120.755,296100005.0
2005-12-07 01:18:00,120.752,120.753,120.745,120.753,259099998.0
2005-12-07 01:19:00,120.745,120.755,120.74,120.748,269999997.0
2005-12-07 01:20:00,120.745,120.745,120.737,120.737,238799998.0
2005-12-07 01:21:00,120.745,120.745,120.738,120.738,17200000.0
2005-12-07 01:22:00,120.74,120.745,120.737,120.74,322599995.0
2005-12-07 01:23:00,120.74,120.74,120.725,120.732,132800000.0
2005-12-07 01:24:00,120.729,120.732,120.728,120.728,104400000.0
2005-12-07 01:25:00,120.722,120.729,120.714,120.723,144400003.0
2005-12-07 01:26:00,120.722,120.722,120.71,120.712,364199996.0
2005-12-07 01:27:00,120.725,120.725,120.718,120.725,136500000.0
2005-12-07 01:28:00,120.716,120.717,120.698,120.698,213799998.0
2005-12-07 01:29:00,120.685,120.685,120.655,120.659,198000002.0
2005-12-07 01:30:00,120.653,120.66,120.642,120.651,385699999.0
2005-12-07 01:31:00,120.652,120.663,120.652,120.663,152100003.0
2005-12-07 01:32:00,120.658,120.659,120.645,120.647,203799996.0
2005-12-07 01:33:00,120.638,120.651,120.637,120.651,131699998.0
2005-12-07 01:34:00,120.647,120.648,120.615,120.615,403399990.0
2005-12-07 01:35:00,120.617,120.624,120.617,120.618,297899996.0
2005-12-07 01:36:00,120.62,120.637,120.62,120.631,93199998.0
2005-12-07 01:37:00,120.632,120.647,120.632,120.634,177700003.0
2005-12-07 01:38:00,120.632,120.632,120.609,120.617,105300000.0
2005-12-07 01:39:00,120.593,120.593,120.577,120.584,193199999.0
2005-12-07 01:40:00,120.588,120.593,120.58,120.58,154900003.0
2005-12-07 01:41:00,120.584,120.589,120.578,120.578,276700000.0
2005-12-07 01:42:00,120.586,120.603,120.586,120.603,110999999.0
2005-12-07 01:43:00,120.598,120.598,120.58,120.592,282399997.0
2005-12-07 01:44:00,120.588,120.591,120.576,120.591,249700002.0
2005-12-07 01:45:00,120.598,120.613,120.598,120.613,292699996.0
2005-12-07 01:46:00,120.61,120.61,120.599,120.603,206300000.0
2005-12-07 01:47:00,120.606,120.637,120.606,120.633,202200001.0
2005-12-07 01:48:00,120.636,120.636,120.62,120.622,228199996.0
2005-12-07 01:49:00,120.622,120.644,120.622,120.644,66799999.0
2005-12-07 01:50:00,120.638,120.639,120.632,120.632,237100002.0
2005-12-07 01:51:00,120.635,120.635,120.625,120.632,170599999.0
2005-12-07 01:52:00,120.63,120.63,120.616,120.616,161899998.0
2005-12-07 01:53:00,120.618,120.625,120.609,120.625,298900000.0
2005-12-07 01:54:00,120.625,120.643,120.625,120.629,221800006.0
2005-12-07 01:55:00,120.635,120.635,120.619,120.633,201600000.0
2005-12-07 01:56:00,120.632,120.641,120.632,120.64,162300003.0
2005-12-07 01:57:00,120.631,120.636,120.621,120.635,138200002.0
2005-12-07 01:58:00,120.635,120.635,120.63,120.632,56300000.0
2005-12-07 01:59:00,120.637,120.649,120.633,120.638,349700004.0
2005-12-07 02:00:00,120.652,120.682,120.652,120.677,143000002.0
2005-12-07 02:01:00,120.67,120.681,120.67,120.677,204800003.0
2005-12-07 02:02:00,120.67,120.691,120.666,120.691,248500001.0
2005-12-07 02:03:00,120.695,120.705,120.695,120.7,206700000.0
2005-12-07 02:04:00,120.703,120.714,120.703,120.705,278700002.0
2005-12-07 02:05:00,120.708,120.717,120.708,120.712,405299989.0
2005-12-07 02:06:00,120.715,120.715,120.71,120.71,175200001.0
2005-12-07 02:07:00,120.708,120.718,120.708,120.718,158799999.0
2005-12-07 02:08:00,120.717,120.721,120.695,120.695,108599997.0
2005-12-07 02:09:00,120.693,120.693,120.685,120.693,183399998.0
2005-12-07 02:10:00,120.691,120.715,120.691,120.715,347200002.0
2005-12-07 02:11:00,120.713,120.722,120.708,120.718,221000000.0
2005-12-07 02:12:00,120.723,120.723,120.705,120.714,208100000.0
2005-12-07 02:13:00,120.709,120.718,120.709,120.716,332600000.0
2005-12-07 02:14:00,120.725,120.743,120.725,120.733,162099996.0
2005-12-07 02:15:00,120.734,120.748,120.734,120.748,166499996.0
2005-12-07 02:16:00,120.757,120.764,120.756,120.76,327699996.0
2005-12-07 02:17:00,120.768,120.768,120.754,120.765,223100003.0
2005-12-07 02:18:00,120.757,120.758,120.752,120.752,89200003.0
2005-12-07 02:19:00,120.748,120.758,120.748,120.75,177000003.0
2005-12-07 02:20:00,120.748,120.759,120.748,120.75,410300000.0
2005-12-07 02:21:00,120.744,120.753,120.738,120.753,132999999.0
2005-12-07 02:22:00,120.753,120.762,120.75,120.762,167000004.0
2005-12-07 02:23:00,120.761,120.776,120.761,120.776,256200005.0
2005-12-07 02:24:00,120.787,120.787,120.775,120.783,186200005.0
2005-12-07 02:25:00,120.782,120.798,120.78,120.796,257100008.0
2005-12-07 02:26:00,120.798,120.811,120.795,120.807,118600002.0
2005-12-07 02:27:00,120.816,120.816,120.805,120.814,141899997.0
2005-12-07 02:28:00,120.806,120.811,120.803,120.803,145299997.0
2005-12-07 02:29:00,120.811,120.811,120.782,120.782,177700001.0
2005-12-07 02:30:00,120.785,120.789,120.766,120.773,253500005.0
2005-12-07 02:31:00,120.777,120.78,120.764,120.773,225699997.0
2005-12-07 02:32:00,120.772,120.772,120.742,120.753,236799998.0
2005-12-07 02:33:00,120.757,120.762,120.752,120.758,161899995.0
2005-12-07 02:34:00,120.768,120.78,120.768,120.776,270900000.0
2005-12-07 02:35:00,120.777,120.78,120.767,120.77,352699998.0
2005-12-07 02:36:00,120.762,120.763,120.751,120.763,193700002.0
2005-12-07 02:37:00,120.756,120.756,120.754,120.754,95000000.0
2005-12-07 02:38:00,120.749,120.754,120.74,120.754,214399999.0
2005-12-07 02:39:00,120.749,120.749,120.738,120.738,205200000.0
2005-12-07 02:40:00,120.743,120.752,120.741,120.746,312000002.0
2005-12-07 02:41:00,120.745,120.745,120.737,120.737,121600001.0
2005-12-07 02:42:00,120.734,120.743,120.733,120.734,458899999.0
2005-12-07 02:43:00,120.737,120.737,120.721,120.721,133000002.0
2005-12-07 02:44:00,120.723,120.731,120.722,120.726,205500001.0
2005-12-07 02:45:00,120.723,120.733,120.723,120.729,348899997.0
2005-12-07 02:46:00,120.735,120.743,120.735,120.743,120500003.0
2005-12-07 02:47:00,120.744,120.747,120.732,120.744,291700002.0
2005-12-07 02:48:00,120.745,120.745,120.738,120.74,173000001.0
2005-12-07 02:49:00,120.743,120.743,120.73,120.732,244399998.0
2005-12-07 02:50:00,120.729,120.739,120.727,120.736,230300006.0
2005-12-07 02:51:00,120.737,120.758,120.733,120.756,215999994.0
2005-12-07 02:52:00,120.764,120.771,120.751,120.765,269800000.0
2005-12-07 02:53:00,120.77,120.775,120.764,120.768,213599996.0
2005-12-07 02:54:00,120.767,120.794,120.767,120.771,292299999.0
2005-12-07 02:55:00,120.766,120.766,120.749,120.755,210500000.0
2005-12-07 02:56:00,120.752,120.768,120.752,120.765,236899995.0
2005-12-07 02:57:00,120.761,120.761,120.751,120.753,166999999.0
2005-12-07 02:58:00,120.762,120.762,120.758,120.758,140700000.0
2005-12-07 02:59:00,120.759,120.759,120.724,120.724,181899999.0
2005-12-07 03:00:00,120.72,120.737,120.72,120.737,282700002.0
2005-12-07 03:01:00,120.741,120.743,120.731,120.737,190599997.0
2005-12-07 03:02:00,120.736,120.746,120.736,120.746,109200003.0
2005-12-07 03:03:00,120.748,120.752,120.739,120.742,40700000.0
2005-12-07 03:04:00,120.738,120.759,120.738,120.754,344700003.0
2005-12-07 03:05:00,120.757,120.766,120.755,120.755,135100001.0
2005-12-07 03:06:00,120.765,120.765,120.76,120.765,296999997.0
2005-12-07 03:07:00,120.765,120.789,120.765,120.783,362100002.0
2005-12-07 03:08:00,120.79,120.816,120.79,120.814,403099999.0
2005-12-07 03:09:00,120.82,120.827,120.813,120.818,253000001.0
2005-12-07 03:10:00,120.817,120.825,120.815,120.825,260400001.0
2005-12-07 03:11:00,120.827,120.835,120.827,120.827,219199998.0
2005-12-07 03:12:00,120.842,120.848,120.838,120.848,313199991.0
2005-12-07 03:13:00,120.847,120.862,120.847,120.862,360000006.0
2005-12-07 03:14:00,120.855,120.855,120.843,120.843,70900002.0
2005-12-07 03:15:00,120.852,120.853,120.842,120.853,291699999.0
2005-12-07 03:16:00,120.848,120.871,120.848,120.871,71699999.0
2005-12-07 03:17:00,120.869,120.872,120.856,120.865,419699996.0
2005-12-07 03:18:00,120.867,120.879,120.867,120.868,279099998.0
2005-12-07 03:19:00,120.861,120.869,120.861,120.869,69799999.0
2005-12-07 03:20:00,120.861,120.861,120.842,120.842,183399998.0
2005-12-07 03:21:00,120.848,120.861,120.848,120.861,268199996.0
2005-12-07 03:22:00,120.866,120.874,120.865,120.874,130000001.0
2005-12-07 03:23:00,120.888,120.929,120.888,120.921,237200003.0
2005-12-07 03:24:00,120.922,120.922,120.897,120.905,328100000.0
2005-12-07 03:25:00,120.909,120.919,120.901,120.901,279600004.0
2005-12-07 03:26:00,120.913,120.917,120.91,120.911,251199994.0
2005-12-07 03:27:00,120.907,120.907,120.875,120.883,252799997.0
2005-12-07 03:28:00,120.887,120.912,120.887,120.912,122500000.0
2005-12-07 03:29:00,120.917,120.928,120.915,120.919,118600000.0
2005-12-07 03:30:00,120.92,120.947,120.92,120.936,227299996.0
2005-12-07 03:31:00,120.93,120.93,120.918,120.927,242600003.0
2005-12-07 03:32:00,120.93,120.935,120.93,120.935,342599995.0
2005-12-07 03:33:00,120.933,120.933,120.915,120.92,320099999.0
2005-12-07 03:34:00,120.927,120.932,120.913,120.913,323799999.0
2005-12-07 03:35:00,120.902,120.913,120.902,120.913,182300002.0
2005-12-07 03:36:00,120.908,120.911,120.904,120.908,161799998.0
2005-12-07 03:37:00,120.897,120.898,120.89,120.89,229800000.0
2005-12-07 03:38:00,120.893,120.901,120.883,120.899,222399999.0
2005-12-07 03:39:00,120.909,120.921,120.906,120.919,318700001.0
2005-12-07 03:40:00,120.923,120.932,120.91,120.932,107099997.0
2005-12-07 03:41:00,120.927,120.948,120.927,120.942,234800001.0
2005-12-07 03:42:00,120.938,120.94,120.927,120.932,70200000.0
2005-12-07 03:43:00,120.932,120.938,120.931,120.931,279300001.0
2005-12-07 03:44:00,120.934,120.942,120.933,120.937,242900002.0
2005-12-07 03:45:00,120.937,120.945,120.929,120.943,281799999.0
2005-12-07 03:46:00,120.941,120.951,120.941,120.949,179900000.0
2005-12-07 03:47:00,120.96,120.969,120.955,120.955,82500000.0
2005-12-07 03:48:00,120.957,120.96,120.955,120.956,256000002.0
2005-12-07 03:49:00,120.953,120.955,120.949,120.95,162799997.0
2005-12-07 03:50:00,120.957,120.962,120.952,120.955,193900005.0
2005-12-07 03:51:00,120.952,120.961,120.949,120.956,146800002.0
2005-12-07 03:52:00,120.957,120.963,120.951,120.958,157100000.0
2005-12-07 03:53:00,120.957,120.959,120.949,120.949,288600003.0
2005-12-07 03:54:00,120.947,120.957,120.947,120.957,154800000.0
2005-12-07 03:55:00,120.956,120.967,120.956,120.967,179600000.0
2005-12-07 03:56:00,120.968,120.973,120.968,120.968,34799999.0
2005-12-07 03:57:00,120.969,121.015,120.969,121.015,144600003.0
2005-12-07 03:58:00,121.025,121.041,121.018,121.038,228500005.0
2005-12-07 03:59:00,121.05,121.077,121.049,121.049,382500002.0
2005-12-07 04:00:00,121.048,121.059,121.041,121.052,282499997.0
2005-12-07 04:01:00,121.048,121.076,121.048,121.073,248299997.0
2005-12-07 04:02:00,121.092,121.11,121.091,121.091,178499998.0
2005-12-07 04:03:00,121.082,121.093,121.077,121.077,249900000.0
2005-12-07 04:04:00,121.073,121.073,121.058,121.066,117700001.0
2005-12-07 04:05:00,121.064,121.068,121.051,121.066,271100006.0
2005-12-07 04:06:00,121.073,121.073,121.062,121.067,315200002.0
2005-12-07 04:07:00,121.065,121.073,121.06,121.063,223100000.0
2005-12-07 04:08:00,121.056,121.057,121.039,121.04,203000001.0
2005-12-07 04:09:00,121.035,121.038,121.025,121.034,275099997.0
2005-12-07 04:10:00,121.04,121.045,121.035,121.045,177700004.0
2005-12-07 04:11:00,121.035,121.035,121.028,121.03,180499999.0
2005-12-07 04:12:00,121.03,121.034,121.02,121.033,128400000.0
2005-12-07 04:13:00,121.028,121.038,121.028,121.037,187399997.0
2005-12-07 04:14:00,121.038,121.052,121.038,121.052,207100003.0
2005-12-07 04:15:00,121.052,121.052,121.035,121.038,241600000.0
2005-12-07 04:16:00,121.032,121.047,121.032,121.047,135700001.0
2005-12-07 04:17:00,121.055,121.069,121.055,121.065,208200004.0
2005-12-07 04:18:00,121.057,121.065,121.055,121.065,306100001.0
2005-12-07 04:19:00,121.063,121.064,121.052,121.064,242600006.0
2005-12-07 04:20:00,121.07,121.088,121.061,121.088,318199998.0
2005-12-07 04:21:00,121.09,121.104,121.086,121.089,310599995.0
2005-12-07 04:22:00,121.08,121.087,121.07,121.072,267199997.0
2005-12-07 04:23:00,121.07,121.075,121.07,121.075,312699998.0
2005-12-07 04:24:00,121.068,121.074,121.064,121.068,319699994.0
2005-12-07 04:25:00,121.055,121.055,121.042,121.054,274800004.0
2005-12-07 04:26:00,121.045,121.051,121.041,121.051,343299998.0
2005-12-07 04:27:00,121.049,121.051,121.045,121.05,263200001.0
2005-12-07 04:28:00,121.051,121.051,121.038,121.038,247200006.0
2005-12-07 04:29:00,121.044,121.051,121.044,121.051,39700001.0
2005-12-07 04:30:00,121.052,121.073,121.052,121.069,261199996.0
2005-12-07 04:31:00,121.069,121.073,121.064,121.068,158200003.0
2005-12-07 04:32:00,121.06,121.062,121.053,121.058,275599997.0
2005-12-07 04:33:00,121.059,121.062,121.057,121.058,361999993.0
2005-12-07 04:34:00,121.049,121.06,121.048,121.048,335600004.0
2005-12-07 04:35:00,121.028,121.028,121.006,121.017,257199998.0
2005-12-07 04:36:00,120.998,121.02,120.998,121.02,244999996.0
2005-12-07 04:37:00,121.025,121.04,121.025,121.03,127200001.0
2005-12-07 04:38:00,121.036,121.042,121.033,121.038,210599998.0
2005-12-07 04:39:00,121.036,121.038,121.036,121.038,91699997.0
2005-12-07 04:40:00,121.045,121.045,121.04,121.04,22900000.0
2005-12-07 04:41:00,121.032,121.036,121.024,121.03,173500001.0
2005-12-07 04:42:00,121.032,121.039,121.025,121.03,285200006.0
2005-12-07 04:43:00,121.045,121.045,121.043,121.043,119599998.0
2005-12-07 04:44:00,121.05,121.05,121.04,121.042,185000004.0
2005-12-07 04:45:00,121.047,121.055,121.038,121.047,255900002.0
2005-12-07 04:46:00,121.049,121.056,121.049,121.049,96600000.0
2005-12-07 04:47:00,121.053,121.053,121.037,121.038,259799997.0
2005-12-07 04:48:00,121.032,121.033,121.019,121.033,246100001.0
2005-12-07 04:49:00,121.035,121.035,121.025,121.03,305500000.0
2005-12-07 04:50:00,121.028,121.033,121.02,121.02,96300001.0
2005-12-07 04:51:00,121.027,121.041,121.027,121.041,173300005.0
2005-12-07 04:52:00,121.045,121.045,121.03,121.03,104200000.0
2005-12-07 04:53:00,121.035,121.037,121.025,121.025,127700000.0
2005-12-07 04:54:00,121.035,121.035,121.028,121.035,296299994.0
2005-12-07 04:55:00,121.035,121.035,121.027,121.027,117400002.0
2005-12-07 04:56:00,121.027,121.035,121.022,121.022,255100003.0
2005-12-07 04:57:00,121.015,121.025,121.015,121.025,187600000.0
2005-12-07 04:58:00,121.023,121.028,121.023,121.028,140800004.0
2005-12-07 04:59:00,121.028,121.032,121.024,121.025,275600003.0
2005-12-07 05:00:00,121.023,121.029,121.016,121.025,288100000.0
2005-12-07 05:01:00,121.02,121.025,121.015,121.023,174800003.0
2005-12-07 05:02:00,121.017,121.025,121.017,121.025,198799999.0
2005-12-07 05:03:00,121.028,121.029,121.02,121.029,166700001.0
2005-12-07 05:04:00,121.031,121.031,121.018,121.027,148200001.0
2005-12-07 05:05:00,121.031,121.032,121.022,121.025,229800002.0
2005-12-07 05:06:00,121.025,121.025,121.012,121.015,328099996.0
2005-12-07 05:07:00,121.014,121.014,121.001,121.001,139700005.0
2005-12-07 05:08:00,120.993,121.002,120.988,120.988,145799998.0
2005-12-07 05:09:00,120.987,120.995,120.985,120.995,234400001.0
2005-12-07 05:10:00,120.995,120.995,120.987,120.99,264299997.0
2005-12-07 05:11:00,120.99,120.995,120.985,120.995,62300002.0
2005-12-07 05:12:00,120.988,120.994,120.987,120.994,99500000.0
2005-12-07 05:13:00,120.995,120.995,120.99,120.995,113100000.0
2005-12-07 05:14:00,120.992,120.992,120.977,120.977,125699998.0
2005-12-07 05:15:00,120.972,120.988,120.972,120.976,218400005.0
2005-12-07 05:16:00,120.973,120.979,120.965,120.975,389899995.0
2005-12-07 05:17:00,120.973,120.973,120.963,120.966,196299998.0
2005-12-07 05:18:00,120.956,120.958,120.95,120.95,139300003.0
2005-12-07 05:19:00,120.947,120.96,120.945,120.945,257500006.0
2005-12-07 05:20:00,120.957,120.96,120.949,120.95,130899995.0
2005-12-07 05:21:00,120.941,120.941,120.927,120.927,272300001.0
2005-12-07 05:22:00,120.922,120.941,120.922,120.941,347000007.0
2005-12-07 05:23:00,120.942,120.96,120.942,120.955,295400000.0
2005-12-07 05:24:00,120.957,120.959,120.938,120.938,237900002.0
2005-12-07 05:25:00,120.928,120.934,120.909,120.914,194999997.0
2005-12-07 05:26:00,120.9,120.909,120.899,120.9,138100000.0
2005-12-07 05:27:00,120.903,120.911,120.892,120.911,279099996.0
2005-12-07 05:28:00,120.908,120.917,120.907,120.916,206899996.0
2005-12-07 05:29:00,120.906,120.906,120.894,120.899,264499995.0
2005-12-07 05:30:00,120.904,120.904,120.893,120.897,325099995.0
2005-12-07 05:31:00,120.89,120.902,120.89,120.899,262000002.0
2005-12-07 05:32:00,120.895,120.899,120.884,120.896,390599997.0
2005-12-07 05:33:00,120.895,120.895,120.888,120.895,293899998.0
2005-12-07 05:34:00,120.89,120.898,120.89,120.89,445600001.0
2005-12-07 05:35:00,120.896,120.901,120.896,120.9,263600005.0
2005-12-07 05:36:00,120.909,120.909,120.899,120.899,63099999.0
2005-12-07 05:37:00,120.912,120.924,120.912,120.924,302499996.0
2005-12-07 05:38:00,120.926,120.933,120.919,120.933,198600001.0
2005-12-07 05:39:00,120.932,120.935,120.93,120.935,278100003.0
2005-12-07 05:40:00,120.933,120.933,120.921,120.926,109999998.0
2005-12-07 05:41:00,120.923,120.923,120.906,120.908,230899999.0
2005-12-07 05:42:00,120.913,120.922,120.911,120.913,174899999.0
2005-12-07 05:43:00,120.915,120.915,120.91,120.915,114499999.0
2005-12-07 05:44:00,120.912,120.922,120.912,120.918,290600000.0
2005-12-07 05:45:00,120.93,120.937,120.927,120.936,235200003.0
2005-12-07 05:46:00,120.932,120.932,120.915,120.919,342000001.0
2005-12-07 05:47:00,120.92,120.933,120.92,120.933,200200002.0
2005-12-07 05:48:00,120.92,120.93,120.92,120.926,267800004.0
2005-12-07 05:49:00,120.923,120.925,120.915,120.92,288599996.0
2005-12-07 05:50:00,120.925,120.925,120.923,120.925,155499998.0
2005-12-07 05:51:00,120.925,120.925,120.925,120.925,210199995.0
2005-12-07 05:52:00,120.922,120.923,120.918,120.918,202700000.0
2005-12-07 05:53:00,120.917,120.93,120.917,120.921,236699997.0
2005-12-07 05:54:00,120.921,120.932,120.921,120.932,363299992.0
2005-12-07 05:55:00,120.934,120.934,120.922,120.925,303399998.0
2005-12-07 05:56:00,120.918,120.926,120.91,120.914,278999998.0
2005-12-07 05:57:00,120.912,120.92,120.912,120.918,165600000.0
2005-12-07 05:58:00,120.923,120.923,120.913,120.916,355199999.0
2005-12-07 05:59:00,120.918,120.918,120.909,120.913,231399999.0
2005-12-07 06:00:00,120.913,120.924,120.913,120.918,127600000.0
2005-12-07 06:01:00,120.912,120.914,120.901,120.901,218499998.0
2005-12-07 06:02:00,120.893,120.893,120.882,120.887,324000003.0
2005-12-07 06:03:00,120.882,120.89,120.882,120.887,168700001.0
2005-12-07 06:04:00,120.875,120.878,120.872,120.872,191099999.0
2005-12-07 06:05:00,120.875,120.875,120.867,120.873,160000004.0
2005-12-07 06:06:00,120.879,120.893,120.872,120.893,244800001.0
2005-12-07 06:07:00,120.892,120.894,120.892,120.894,77200001.0
2005-12-07 06:08:00,120.905,120.905,120.897,120.905,390499997.0
2005-12-07 06:09:00,120.908,120.91,120.894,120.905,373999996.0
2005-12-07 06:10:00,120.893,120.893,120.867,120.869,169599997.0
2005-12-07 06:11:00,120.863,120.87,120.857,120.857,276599994.0
2005-12-07 06:12:00,120.845,120.858,120.845,120.856,273599997.0
2005-12-07 06:13:00,120.852,120.855,120.847,120.85,227400000.0
2005-12-07 06:14:00,120.85,120.859,120.828,120.828,237499999.0
2005-12-07 06:15:00,120.825,120.836,120.825,120.83,112699999.0
2005-12-07 06:16:00,120.84,120.853,120.838,120.848,343499996.0
2005-12-07 06:17:00,120.852,120.852,120.847,120.847,116399998.0
2005-12-07 06:18:00,120.843,120.846,120.84,120.841,184300000.0
2005-12-07 06:19:00,120.85,120.859,120.85,120.855,175200005.0
2005-12-07 06:20:00,120.848,120.872,120.848,120.872,221099998.0
2005-12-07 06:21:00,120.871,120.872,120.864,120.867,313399995.0
2005-12-07 06:22:00,120.873,120.873,120.863,120.868,136700000.0
2005-12-07 06:23:00,120.872,120.872,120.863,120.867,290500004.0
2005-12-07 06:24:00,120.86,120.868,120.86,120.865,212499998.0
2005-12-07 06:25:00,120.865,120.865,120.858,120.865,275500005.0
2005-12-07 06:26:00,120.868,120.874,120.861,120.87,249000008.0
2005-12-07 06:27:00,120.875,120.875,120.865,120.875,198400003.0
2005-12-07 06:28:00,120.87,120.875,120.87,120.873,243099998.0
2005-12-07 06:29:00,120.872,120.883,120.871,120.878,169999998.0
2005-12-07 06:30:00,120.877,120.883,120.875,120.883,91799999.0
2005-12-07 06:31:00,120.878,120.893,120.878,120.889,152400002.0
2005-12-07 06:32:00,120.896,120.905,120.89,120.905,151100004.0
2005-12-07 06:33:00,120.905,120.905,120.897,120.9,252299999.0
2005-12-07 06:34:00,120.902,120.911,120.9,120.908,315099998.0
2005-12-07 06:35:00,120.913,120.913,120.899,120.9,334300001.0
2005-12-07 06:36:00,120.903,120.906,120.902,120.902,140100002.0
2005-12-07 06:37:00,120.9,120.905,120.9,120.905,197499998.0
2005-12-07 06:38:00,120.91,120.929,120.91,120.927,96700002.0
2005-12-07 06:39:00,120.935,120.938,120.93,120.93,338000008.0
2005-12-07 06:40:00,120.93,120.931,120.916,120.931,85800000.0
2005-12-07 06:41:00,120.937,120.94,120.921,120.921,240699995.0
2005-12-07 06:42:00,120.92,120.933,120.919,120.933,216600002.0
2005-12-07 06:43:00,120.935,120.935,120.93,120.933,81200000.0
2005-12-07 06:44:00,120.932,120.932,120.921,120.928,71400002.0
2005-12-07 06:45:00,120.924,120.942,120.924,120.929,251100003.0
2005-12-07 06:46:00,120.937,120.938,120.93,120.93,263500002.0
2005-12-07 06:47:00,120.917,120.922,120.914,120.915,100999997.0
2005-12-07 06:48:00,120.917,120.92,120.912,120.913,249400005.0
2005-12-07 06:49:00,120.913,120.921,120.906,120.912,498899992.0
2005-12-07 06:50:00,120.912,120.913,120.903,120.913,251700004.0
2005-12-07 06:51:00,120.912,120.912,120.902,120.904,317599997.0
2005-12-07 06:52:00,120.915,120.918,120.905,120.915,379399998.0
2005-12-07 06:53:00,120.908,120.911,120.9,120.91,235800004.0
2005-12-07 06:54:00,120.915,120.915,120.912,120.915,81200002.0
2005-12-07 06:55:00,120.91,120.915,120.91,120.915,109000002.0
2005-12-07 06:56:00,120.915,120.915,120.907,120.91,250699999.0
2005-12-07 06:57:00,120.91,120.91,120.882,120.901,261800000.0
2005-12-07 06:58:00,120.903,120.906,120.9,120.902,325999995.0
2005-12-07 06:59:00,120.908,120.914,120.903,120.908,160099999.0
2005-12-07 07:00:00,120.894,120.899,120.894,120.899,86200001.0
2005-12-07 07:01:00,120.892,120.901,120.89,120.896,273900001.0
2005-12-07 07:02:00,120.887,120.887,120.883,120.883,4600000.0
2005-12-07 07:03:00,120.879,120.895,120.879,120.892,400899999.0
2005-12-07 07:04:00,120.893,120.893,120.875,120.875,324800001.0
2005-12-07 07:05:00,120.869,120.873,120.858,120.867,167799996.0
2005-12-07 07:06:00,120.86,120.865,120.86,120.86,323700003.0
2005-12-07 07:07:00,120.871,120.874,120.864,120.868,214900004.0
2005-12-07 07:08:00,120.854,120.866,120.854,120.865,213200003.0
2005-12-07 07:09:00,120.865,120.865,120.86,120.86,204500000.0
2005-12-07 07:10:00,120.858,120.872,120.858,120.866,123900000.0
2005-12-07 07:11:00,120.877,120.882,120.873,120.88,268199997.0
2005-12-07 07:12:00,120.882,120.882,120.873,120.88,180200000.0
2005-12-07 07:13:00,120.883,120.893,120.88,120.893,215299999.0
2005-12-07 07:14:00,120.896,120.903,120.896,120.901,86600000.0
2005-12-07 07:15:00,120.9,120.9,120.887,120.893,67600001.0
2005-12-07 07:16:00,120.887,120.899,120.887,120.89,244000002.0
2005-12-07 07:17:00,120.898,120.901,120.893,120.893,206400002.0
2005-12-07 07:18:00,120.897,120.9,120.893,120.899,203799993.0
2005-12-07 07:19:00,120.899,120.903,120.893,120.903,317300000.0
2005-12-07 07:20:00,120.904,120.904,120.896,120.904,232399996.0
2005-12-07 07:21:00,120.903,120.905,120.897,120.905,104799999.0
2005-12-07 07:22:00,120.902,120.909,120.902,120.907,250200002.0
2005-12-07 07:23:00,120.898,120.903,120.897,120.9,121700001.0
2005-12-07 07:24:00,120.895,120.895,120.877,120.883,249599998.0
2005-12-07 07:25:00,120.878,120.885,120.877,120.885,196300001.0
2005-12-07 07:26:00,120.882,120.888,120.88,120.88,166800002.0
2005-12-07 07:27:00,120.88,120.89,120.88,120.888,262099996.0
2005-12-07 07:28:00,120.895,120.895,120.89,120.895,216000003.0
2005-12-07 07:29:00,120.898,120.898,120.885,120.895,265099996.0
2005-12-07 07:30:00,120.891,120.902,120.891,120.897,360500002.0
2005-12-07 07:31:00,120.905,120.905,120.895,120.905,158899996.0
2005-12-07 07:32:00,120.9,120.907,120.898,120.905,266999998.0
2005-12-07 07:33:00,120.905,120.905,120.9,120.9,128499999.0
2005-12-07 07:34:00,120.895,120.905,120.893,120.898,291100001.0
2005-12-07 07:35:00,120.884,120.893,120.884,120.884,217100002.0
2005-12-07 07:36:00,120.889,120.911,120.887,120.911,196699998.0
2005-12-07 07:37:00,120.905,120.926,120.898,120.926,79100001.0
2005-12-07 07:38:00,120.932,120.933,120.927,120.93,145200002.0
2005-12-07 07:39:00,120.918,120.932,120.918,120.932,240799998.0
2005-12-07 07:40:00,120.933,120.933,120.921,120.933,259199993.0
2005-12-07 07:41:00,120.942,120.942,120.932,120.937,204400001.0
2005-12-07 07:42:00,120.936,120.937,120.922,120.922,329099999.0
2005-12-07 07:43:00,120.928,120.929,120.926,120.929,188600001.0
2005-12-07 07:44:00,120.922,120.93,120.917,120.93,349900002.0
2005-12-07 07:45:00,120.929,120.932,120.924,120.928,120500005.0
2005-12-07 07:46:00,120.922,120.922,120.915,120.92,132800003.0
2005-12-07 07:47:00,120.923,120.933,120.923,120.928,144800001.0
2005-12-07 07:48:00,120.932,120.938,120.925,120.925,420899999.0
2005-12-07 07:49:00,120.925,120.925,120.918,120.923,96100000.0
2005-12-07 07:50:00,120.924,120.935,120.924,120.935,204600003.0
2005-12-07 07:51:00,120.943,120.943,120.933,120.943,112100001.0
2005-12-07 07:52:00,120.94,120.945,120.938,120.945,208599997.0
2005-12-07 07:53:00,120.948,120.959,120.948,120.958,214900000.0
2005-12-07 07:54:00,120.953,120.953,120.931,120.943,182900000.0
2005-12-07 07:55:00,120.943,120.948,120.937,120.94,217699998.0
2005-12-07 07:56:00,120.94,120.94,120.931,120.931,153400002.0
2005-12-07 07:57:00,120.932,120.942,120.927,120.936,224300003.0
2005-12-07 07:58:00,120.937,120.961,120.937,120.957,336900006.0
2005-12-07 07:59:00,120.96,120.979,120.96,120.979,173899997.0
2005-12-07 08:00:00,120.982,121.0,120.975,121.0,106800002.0
2005-12-07 08:01:00,121.017,121.027,121.012,121.012,336799995.0
2005-12-07 08:02:00,121.017,121.017,120.997,120.997,61800001.0
2005-12-07 08:03:00,120.992,121.013,120.992,121.013,104700001.0
2005-12-07 08:04:00,121.018,121.025,121.012,121.019,165500000.0
2005-12-07 08:05:00,121.03,121.038,121.018,121.038,235000006.0
2005-12-07 08:06:00,121.046,121.046,121.026,121.027,302700002.0
2005-12-07 08:07:00,121.028,121.035,121.023,121.03,220399998.0
2005-12-07 08:08:00,121.037,121.041,121.037,121.04,175400001.0
2005-12-07 08:09:00,121.044,121.044,121.03,121.036,354699996.0
2005-12-07 08:10:00,121.033,121.042,121.033,121.04,224000003.0
2005-12-07 08:11:00,121.038,121.039,121.035,121.035,72500001.0
2005-12-07 08:12:00,121.04,121.057,121.04,121.056,361100000.0
2005-12-07 08:13:00,121.048,121.061,121.048,121.061,171499998.0
2005-12-07 08:14:00,121.057,121.057,121.041,121.041,180599997.0
2005-12-07 08:15:00,121.048,121.057,121.048,121.057,80699998.0
2005-12-07 08:16:00,121.066,121.07,121.054,121.058,299300000.0
2005-12-07 08:17:00,121.06,121.068,121.058,121.058,144099999.0
2005-12-07 08:18:00,121.062,121.062,121.045,121.055,226800001.0
2005-12-07 08:19:00,121.048,121.058,121.048,121.057,177199998.0
2005-12-07 08:20:00,121.052,121.057,121.052,121.053,274499994.0
2005-12-07 08:21:00,121.052,121.055,121.045,121.053,171799997.0
2005-12-07 08:22:00,121.056,121.057,121.047,121.057,221200002.0
2005-12-07 08:23:00,121.061,121.061,121.054,121.054,63099999.0
2005-12-07 08:24:00,121.052,121.052,121.039,121.04,358099999.0
2005-12-07 08:25:00,121.044,121.051,121.032,121.033,266700001.0
2005-12-07 08:26:00,121.033,121.039,121.028,121.028,173399999.0
2005-12-07 08:27:00,121.03,121.033,121.022,121.033,301499992.0
2005-12-07 08:28:00,121.03,121.04,121.015,121.015,104600002.0
2005-12-07 08:29:00,121.008,121.02,121.003,121.02,214300003.0
2005-12-07 08:30:00,121.018,121.022,121.014,121.014,225699996.0
2005-12-07 08:31:00,121.026,121.032,121.025,121.03,311400004.0
2005-12-07 08:32:00,121.034,121.042,121.031,121.031,158699998.0
2005-12-07 08:33:00,121.038,121.045,121.03,121.03,317300002.0
2005-12-07 08:34:00,121.04,121.045,121.032,121.032,272499998.0
2005-12-07 08:35:00,121.045,121.067,121.045,121.065,208099998.0
2005-12-07 08:36:00,121.064,121.077,121.064,121.077,238899992.0
2005-12-07 08:37:00,121.082,121.082,121.069,121.07,141600000.0
2005-12-07 08:38:00,121.068,121.07,121.065,121.07,123600000.0
2005-12-07 08:39:00,121.068,121.068,121.061,121.061,146499999.0
2005-12-07 08:40:00,121.068,121.068,121.055,121.065,334699998.0
2005-12-07 08:41:00,121.072,121.09,121.072,121.087,231100000.0
2005-12-07 08:42:00,121.097,121.113,121.097,121.107,133799998.0
2005-12-07 08:43:00,121.113,121.122,121.104,121.111,319000001.0
2005-12-07 08:44:00,121.108,121.111,121.102,121.107,213400000.0
2005-12-07 08:45:00,121.106,121.106,121.097,121.105,343200004.0
2005-12-07 08:46:00,121.105,121.105,121.102,121.102,136000000.0
2005-12-07 08:47:00,121.098,121.101,121.092,121.093,293100001.0
2005-12-07 08:48:00,121.085,121.097,121.085,121.095,283299996.0
2005-12-07 08:49:00,121.098,121.104,121.089,121.089,229700000.0
2005-12-07 08:50:00,121.085,121.088,121.073,121.073,247300000.0
2005-12-07 08:51:00,121.072,121.08,121.047,121.047,132199999.0
2005-12-07 08:52:00,121.041,121.044,121.026,121.04,311000000.0
2005-12-07 08:53:00,121.034,121.047,121.034,121.037,308600007.0
2005-12-07 08:54:00,121.045,121.045,121.032,121.042,305100005.0
2005-12-07 08:55:00,121.038,121.051,121.035,121.039,87800000.0
2005-12-07 08:56:00,121.047,121.053,121.047,121.047,174100002.0
2005-12-07 08:57:00,121.047,121.047,121.04,121.04,106299996.0
2005-12-07 08:58:00,121.037,121.039,121.022,121.025,215500001.0
2005-12-07 08:59:00,121.02,121.021,121.01,121.017,207900004.0
2005-12-07 09:00:00,121.028,121.041,121.019,121.019,282099996.0
2005-12-07 09:01:00,121.026,121.033,121.024,121.033,122799999.0
2005-12-07 09:02:00,121.035,121.042,121.035,121.04,207399996.0
2005-12-07 09:03:00,121.041,121.041,121.032,121.034,149500001.0
2005-12-07 09:04:00,121.043,121.043,121.032,121.038,251699999.0
2005-12-07 09:05:00,121.048,121.062,121.047,121.062,227099998.0
2005-12-07 09:06:00,121.06,121.065,121.06,121.06,221600000.0
2005-12-07 09:07:00,121.065,121.1,121.065,121.095,120700001.0
2005-12-07 09:08:00,121.1,121.105,121.095,121.104,197799997.0
2005-12-07 09:09:00,121.104,121.108,121.084,121.089,163499999.0
2005-12-07 09:10:00,121.073,121.073,121.059,121.059,393000002.0
2005-12-07 09:11:00,121.06,121.066,121.053,121.054,139399998.0
2005-12-07 09:12:00,121.048,121.053,121.045,121.053,364199998.0
2005-12-07 09:13:00,121.053,121.053,121.041,121.048,322000008.0
2005-12-07 09:14:00,121.053,121.053,121.047,121.047,67499998.0
2005-12-07 09:15:00,121.042,121.042,121.024,121.028,262700004.0
2005-12-07 09:16:00,121.015,121.032,121.015,121.028,97600000.0
2005-12-07 09:17:00,121.03,121.039,121.03,121.036,128500004.0
2005-12-07 09:18:00,121.032,121.032,121.013,121.018,316200000.0
2005-12-07 09:19:00,121.018,121.029,121.016,121.023,200999995.0
2005-12-07 09:20:00,121.018,121.021,121.013,121.018,188200005.0
2005-12-07 09:21:00,121.03,121.038,121.023,121.023,407499992.0
2005-12-07 09:22:00,121.03,121.04,121.026,121.029,248499991.0
2005-12-07 09:23:00,121.027,121.033,121.021,121.021,207899997.0
2005-12-07 09:24:00,121.037,121.063,121.037,121.061,212599998.0
2005-12-07 09:25:00,121.067,121.081,121.055,121.055,237200004.0
2005-12-07 09:26:00,121.058,121.058,121.052,121.055,199099999.0
2005-12-07 09:27:00,121.066,121.106,121.066,121.1,206699995.0
2005-12-07 09:28:00,121.097,121.109,121.097,121.098,89400001.0
2005-12-07 09:29:00,121.089,121.097,121.089,121.097,82800000.0
2005-12-07 09:30:00,121.099,121.099,121.088,121.092,129500001.0
2005-12-07 09:31:00,121.098,121.103,121.096,121.097,299100005.0
2005-12-07 09:32:00,121.101,121.11,121.093,121.11,85699999.0
2005-12-07 09:33:00,121.1,121.106,121.094,121.098,276400003.0
2005-12-07 09:34:00,121.092,121.098,121.092,121.098,128600003.0
2005-12-07 09:35:00,121.095,121.095,121.081,121.086,244400006.0
2005-12-07 09:36:00,121.082,121.082,121.069,121.07,228499999.0
2005-12-07 09:37:00,121.08,121.097,121.08,121.086,342699999.0
2005-12-07 09:38:00,121.086,121.086,121.065,121.075,432900000.0
2005-12-07 09:39:00,121.065,121.065,121.056,121.056,188299997.0
2005-12-07 09:40:00,121.064,121.064,121.053,121.063,286099997.0
2005-12-07 09:41:00,121.064,121.08,121.057,121.08,327799998.0
2005-12-07 09:42:00,121.083,121.083,121.072,121.072,197900001.0
2005-12-07 09:43:00,121.067,121.071,121.057,121.071,57000000.0
2005-12-07 09:44:00,121.078,121.084,121.077,121.077,185500000.0
2005-12-07 09:45:00,121.079,121.079,121.073,121.077,141799998.0
2005-12-07 09:46:00,121.075,121.075,121.07,121.073,92000001.0
2005-12-07 09:47:00,121.068,121.068,121.057,121.064,296900002.0
2005-12-07 09:48:00,121.056,121.064,121.046,121.048,320599994.0
2005-12-07 09:49:00,121.037,121.06,121.037,121.047,407399995.0
2005-12-07 09:50:00,121.041,121.041,121.023,121.028,158899999.0
2005-12-07 09:51:00,121.022,121.041,121.021,121.041,87699998.0
2005-12-07 09:52:00,121.035,121.042,121.031,121.039,265600001.0
2005-12-07 09:53:00,121.038,121.04,121.017,121.017,153600000.0
2005-12-07 09:54:00,121.004,121.011,121.004,121.004,134300001.0
2005-12-07 09:55:00,121.003,121.003,120.992,120.992,75900000.0
2005-12-07 09:56:00,120.972,120.972,120.951,120.955,123699999.0
2005-12-07 09:57:00,120.945,120.946,120.939,120.946,120899996.0
2005-12-07 09:58:00,120.947,120.949,120.942,120.949,195200002.0
2005-12-07 09:59:00,120.951,120.965,120.951,120.962,202899999.0
2005-12-07 10:00:00,120.958,120.958,120.931,120.938,380500003.0
2005-12-07 10:01:00,120.927,120.927,120.894,120.905,246200002.0
2005-12-07 10:02:00,120.908,120.91,120.881,120.887,143699998.0
2005-12-07 10:03:00,120.878,120.879,120.84,120.84,386299996.0
2005-12-07 10:04:00,120.842,120.852,120.842,120.843,243799994.0
2005-12-07 10:05:00,120.84,120.84,120.825,120.828,201399998.0
2005-12-07 10:06:00,120.835,120.848,120.835,120.84,182099994.0
2005-12-07 10:07:00,120.837,120.861,120.837,120.854,288700001.0
2005-12-07 10:08:00,120.851,120.853,120.842,120.845,230699998.0
2005-12-07 10:09:00,120.846,120.846,120.789,120.789,243300003.0
2005-12-07 10:10:00,120.796,120.809,120.795,120.806,283100002.0
2005-12-07 10:11:00,120.824,120.838,120.824,120.831,124799998.0
2005-12-07 10:12:00,120.828,120.83,120.814,120.814,184599998.0
2005-12-07 10:13:00,120.812,120.823,120.812,120.817,161099995.0
2005-12-07 10:14:00,120.808,120.814,120.794,120.814,207600000.0
2005-12-07 10:15:00,120.815,120.82,120.804,120.82,371299995.0
2005-12-07 10:16:00,120.821,120.821,120.8,120.807,319799997.0
2005-12-07 10:17:00,120.8,120.8,120.77,120.782,160100001.0
2005-12-07 10:18:00,120.787,120.789,120.772,120.78,379600000.0
2005-12-07 10:19:00,120.777,120.788,120.769,120.773,253099997.0
2005-12-07 10:20:00,120.79,120.829,120.79,120.829,189699998.0
2005-12-07 10:21:00,120.838,120.838,120.821,120.831,213099998.0
2005-12-07 10:22:00,120.837,120.85,120.833,120.84,215600001.0
2005-12-07 10:23:00,120.832,120.842,120.825,120.842,152400002.0
2005-12-07 10:24:00,120.843,120.853,120.834,120.853,286100003.0
2005-12-07 10:25:00,120.86,120.889,120.856,120.889,234600002.0
2005-12-07 10:26:00,120.889,120.889,120.874,120.879,114300002.0
2005-12-07 10:27:00,120.873,120.887,120.873,120.886,153500003.0
2005-12-07 10:28:00,120.88,120.883,120.86,120.883,92900000.0
2005-12-07 10:29:00,120.887,120.904,120.883,120.883,206799997.0
2005-12-07 10:30:00,120.88,120.887,120.868,120.878,235500002.0
2005-12-07 10:31:00,120.883,120.883,120.864,120.867,247600000.0
2005-12-07 10:32:00,120.859,120.859,120.839,120.853,225900003.0
2005-12-07 10:33:00,120.844,120.848,120.844,120.848,96299998.0
2005-12-07 10:34:00,120.852,120.864,120.852,120.852,192400002.0
2005-12-07 10:35:00,120.85,120.85,120.824,120.834,170499999.0
2005-12-07 10:36:00,120.835,120.841,120.835,120.836,110199999.0
2005-12-07 10:37:00,120.842,120.849,120.842,120.842,217400003.0
2005-12-07 10:38:00,120.842,120.842,120.823,120.83,196299998.0
2005-12-07 10:39:00,120.83,120.83,120.815,120.824,234000003.0
2005-12-07 10:40:00,120.825,120.825,120.825,120.825,21599999.0
2005-12-07 10:41:00,120.825,120.826,120.822,120.822,187299999.0
2005-12-07 10:42:00,120.823,120.823,120.81,120.817,197300007.0
2005-12-07 10:43:00,120.815,120.82,120.81,120.81,179999997.0
2005-12-07 10:44:00,120.813,120.828,120.813,120.815,397399992.0
2005-12-07 10:45:00,120.825,120.85,120.825,120.844,138299998.0
2005-12-07 10:46:00,120.847,120.853,120.847,120.849,85100001.0
2005-12-07 10:47:00,120.859,120.87,120.853,120.853,128299999.0
2005-12-07 10:48:00,120.856,120.862,120.853,120.853,286400000.0
2005-12-07 10:49:00,120.85,120.855,120.839,120.84,276500001.0
2005-12-07 10:50:00,120.843,120.857,120.843,120.851,203700004.0
2005-12-07 10:51:00,120.844,120.844,120.827,120.833,387100006.0
2005-12-07 10:52:00,120.84,120.85,120.837,120.837,142700001.0
2005-12-07 10:53:00,120.833,120.848,120.833,120.848,204200007.0
2005-12-07 10:54:00,120.851,120.862,120.851,120.851,124400002.0
2005-12-07 10:55:00,120.849,120.853,120.835,120.837,396600008.0
2005-12-07 10:56:00,120.843,120.85,120.838,120.843,253500005.0
2005-12-07 10:57:00,120.838,120.844,120.833,120.833,161200002.0
2005-12-07 10:58:00,120.827,120.836,120.82,120.82,276799998.0
2005-12-07 10:59:00,120.821,120.821,120.807,120.807,201499999.0
2005-12-07 11:00:00,120.806,120.806,120.765,120.767,204700000.0
2005-12-07 11:01:00,120.757,120.757,120.73,120.734,220000001.0
2005-12-07 11:02:00,120.734,120.778,120.726,120.778,295700000.0
2005-12-07 11:03:00,120.782,120.782,120.769,120.769,105300001.0
2005-12-07 11:04:00,120.763,120.766,120.755,120.766,235699995.0
2005-12-07 11:05:00,120.768,120.775,120.763,120.767,323300001.0
2005-12-07 11:06:00,120.773,120.773,120.754,120.754,208700002.0
2005-12-07 11:07:00,120.75,120.768,120.75,120.761,189799999.0
2005-12-07 11:08:00,120.762,120.782,120.762,120.782,279800000.0
2005-12-07 11:09:00,120.795,120.809,120.795,120.807,171599999.0
2005-12-07 11:10:00,120.825,120.844,120.825,120.844,244600001.0
2005-12-07 11:11:00,120.867,120.89,120.867,120.871,160900001.0
2005-12-07 11:12:00,120.867,120.883,120.863,120.883,489300010.0
2005-12-07 11:13:00,120.882,120.884,120.866,120.869,133999996.0
2005-12-07 11:14:00,120.875,120.882,120.866,120.875,242300002.0
2005-12-07 11:15:00,120.88,120.905,120.88,120.889,114000000.0
2005-12-07 11:16:00,120.868,120.868,120.843,120.854,208799995.0
2005-12-07 11:17:00,120.851,120.858,120.847,120.856,137100003.0
2005-12-07 11:18:00,120.857,120.858,120.842,120.853,187599999.0
2005-12-07 11:19:00,120.847,120.853,120.84,120.84,153799998.0
2005-12-07 11:20:00,120.85,120.859,120.85,120.852,274999996.0
2005-12-07 11:21:00,120.855,120.877,120.855,120.866,207199998.0
2005-12-07 11:22:00,120.873,120.881,120.871,120.872,251700001.0
2005-12-07 11:23:00,120.872,120.872,120.867,120.867,238000003.0
2005-12-07 11:24:00,120.868,120.878,120.867,120.868,172000003.0
2005-12-07 11:25:00,120.866,120.878,120.861,120.861,197500000.0
2005-12-07 11:26:00,120.855,120.855,120.846,120.846,133200000.0
2005-12-07 11:27:00,120.858,120.863,120.851,120.857,171300004.0
2005-12-07 11:28:00,120.859,120.865,120.855,120.855,218300004.0
2005-12-07 11:29:00,120.856,120.857,120.848,120.848,141000005.0
2005-12-07 11:30:00,120.852,120.861,120.852,120.854,407000004.0
2005-12-07 11:31:00,120.858,120.861,120.854,120.857,71900000.0
2005-12-07 11:32:00,120.858,120.871,120.858,120.868,182099998.0
2005-12-07 11:33:00,120.876,120.888,120.866,120.888,225199999.0
2005-12-07 11:34:00,120.898,120.912,120.896,120.912,318399999.0
2005-12-07 11:35:00,120.918,120.93,120.916,120.93,200000000.0
2005-12-07 11:36:00,120.931,120.941,120.927,120.941,248100002.0
2005-12-07 11:37:00,120.943,120.943,120.928,120.928,228199998.0
2005-12-07 11:38:00,120.915,120.915,120.887,120.889,157299999.0
2005-12-07 11:39:00,120.895,120.895,120.888,120.895,282600003.0
2005-12-07 11:40:00,120.887,120.888,120.883,120.888,63699999.0
2005-12-07 11:41:00,120.884,120.894,120.882,120.886,235999999.0
2005-12-07 11:42:00,120.888,120.892,120.884,120.887,301900001.0
2005-12-07 11:43:00,120.89,120.89,120.868,120.868,265899996.0
2005-12-07 11:44:00,120.882,120.902,120.882,120.901,109700000.0
2005-12-07 11:45:00,120.917,120.922,120.912,120.92,213299998.0
2005-12-07 11:46:00,120.919,120.958,120.919,120.958,170400000.0
2005-12-07 11:47:00,120.968,120.976,120.951,120.951,134999996.0
2005-12-07 11:48:00,120.947,120.952,120.939,120.949,88300000.0
2005-12-07 11:49:00,120.952,120.952,120.94,120.94,162099999.0
2005-12-07 11:50:00,120.94,120.945,120.931,120.937,294200005.0
2005-12-07 11:51:00,120.93,120.937,120.929,120.937,485299996.0
2005-12-07 11:52:00,120.949,120.979,120.949,120.975,192400000.0
2005-12-07 11:53:00,120.968,120.971,120.955,120.955,254400007.0
2005-12-07 11:54:00,120.96,120.979,120.959,120.975,342200001.0
2005-12-07 11:55:00,120.968,120.968,120.946,120.955,377499996.0
2005-12-07 11:56:00,120.951,120.967,120.943,120.962,118200001.0
2005-12-07 11:57:00,120.962,121.004,120.962,121.004,155799996.0
2005-12-07 11:58:00,121.02,121.032,121.019,121.02,270899999.0
2005-12-07 11:59:00,121.008,121.015,121.0,121.015,264300000.0
2005-12-07 12:00:00,121.013,121.013,121.004,121.009,240800002.0
2005-12-07 12:01:00,121.019,121.049,121.019,121.044,182399996.0
2005-12-07 12:02:00,121.045,121.045,121.014,121.014,196199998.0
2005-12-07 12:03:00,121.017,121.019,120.997,120.997,265100005.0
2005-12-07 12:04:00,121.002,121.002,120.985,120.987,268499995.0
2005-12-07 12:05:00,120.987,120.987,120.958,120.962,220000001.0
2005-12-07 12:06:00,120.954,120.967,120.954,120.965,291899996.0
2005-12-07 12:07:00,120.973,120.973,120.962,120.973,240900003.0
2005-12-07 12:08:00,120.969,120.969,120.952,120.957,98099999.0
2005-12-07 12:09:00,120.96,120.978,120.95,120.975,346199999.0
2005-12-07 12:10:00,120.98,120.98,120.972,120.972,86799999.0
2005-12-07 12:11:00,120.978,121.012,120.967,121.012,324200004.0
2005-12-07 12:12:00,121.018,121.018,120.993,121.012,201300001.0
2005-12-07 12:13:00,121.013,121.013,120.998,121.004,223600003.0
2005-12-07 12:14:00,121.005,121.005,120.972,120.972,324300002.0
2005-12-07 12:15:00,120.982,120.997,120.982,120.99,192399998.0
2005-12-07 12:16:00,120.987,120.996,120.982,120.987,248300006.0
2005-12-07 12:17:00,120.989,120.993,120.987,120.987,272100003.0
2005-12-07 12:18:00,120.978,120.986,120.971,120.986,174399997.0
2005-12-07 12:19:00,120.979,120.986,120.975,120.978,355299995.0
2005-12-07 12:20:00,120.969,120.969,120.954,120.954,335500000.0
2005-12-07 12:21:00,120.954,120.954,120.937,120.937,173100000.0
2005-12-07 12:22:00,120.934,120.943,120.933,120.943,191099995.0
2005-12-07 12:23:00,120.942,120.951,120.942,120.951,476900006.0
2005-12-07 12:24:00,120.951,120.959,120.946,120.951,263300002.0
2005-12-07 12:25:00,120.945,120.948,120.935,120.945,282299999.0
2005-12-07 12:26:00,120.947,120.961,120.946,120.961,171500000.0
2005-12-07 12:27:00,120.965,120.965,120.951,120.965,124600002.0
2005-12-07 12:28:00,120.973,120.987,120.962,120.976,327300008.0
2005-12-07 12:29:00,120.983,120.983,120.971,120.971,232199994.0
2005-12-07 12:30:00,120.968,120.968,120.959,120.96,306299998.0
2005-12-07 12:31:00,120.967,120.969,120.955,120.965,511200004.0
2005-12-07 12:32:00,120.965,120.965,120.955,120.955,193600004.0
2005-12-07 12:33:00,120.96,120.96,120.943,120.948,144200003.0
2005-12-07 12:34:00,120.952,120.952,120.944,120.95,320699997.0
2005-12-07 12:35:00,120.957,120.96,120.946,120.954,244900000.0
2005-12-07 12:36:00,120.955,120.964,120.955,120.955,276000003.0
2005-12-07 12:37:00,120.95,120.955,120.945,120.95,164500002.0
2005-12-07 12:38:00,120.95,120.955,120.947,120.95,101200002.0
2005-12-07 12:39:00,120.955,120.955,120.947,120.95,232200000.0
2005-12-07 12:40:00,120.957,120.963,120.954,120.957,376900006.0
2005-12-07 12:41:00,120.952,120.963,120.951,120.959,425700005.0
2005-12-07 12:42:00,120.975,120.985,120.969,120.98,159099999.0
2005-12-07 12:43:00,120.983,120.993,120.983,120.992,222700005.0
2005-12-07 12:44:00,120.996,121.012,120.993,120.993,306200005.0
2005-12-07 12:45:00,121.005,121.02,120.993,121.02,284899996.0
2005-12-07 12:46:00,121.017,121.031,121.017,121.02,422700003.0
2005-12-07 12:47:00,121.028,121.034,121.021,121.023,282300003.0
2005-12-07 12:48:00,121.02,121.025,121.016,121.025,254099998.0
2005-12-07 12:49:00,121.021,121.022,121.015,121.018,429099999.0
2005-12-07 12:50:00,121.017,121.031,121.017,121.02,299799996.0
2005-12-07 12:51:00,121.023,121.023,121.012,121.012,286799996.0
2005-12-07 12:52:00,121.014,121.022,121.014,121.022,123299999.0
2005-12-07 12:53:00,121.019,121.023,121.016,121.018,138000001.0
2005-12-07 12:54:00,121.012,121.013,121.012,121.013,99799999.0
2005-12-07 12:55:00,121.023,121.023,121.017,121.017,80700000.0
2005-12-07 12:56:00,121.012,121.023,121.012,121.017,83700001.0
2005-12-07 12:57:00,121.016,121.02,121.006,121.006,176999998.0
2005-12-07 12:58:00,121.007,121.019,121.007,121.018,390500001.0
2005-12-07 12:59:00,121.021,121.021,121.013,121.017,271100003.0
2005-12-07 13:00:00,121.018,121.021,121.012,121.015,94200001.0
2005-12-07 13:01:00,121.008,121.015,121.008,121.01,249900004.0
2005-12-07 13:02:00,121.011,121.011,121.004,121.004,104400002.0
2005-12-07 13:03:00,121.0,121.012,120.996,121.006,259700001.0
2005-12-07 13:04:00,120.998,121.005,120.998,121.0,246299993.0
2005-12-07 13:05:00,121.003,121.011,121.001,121.001,239299999.0
2005-12-07 13:06:00,120.998,120.998,120.997,120.997,102399999.0
2005-12-07 13:07:00,120.995,120.995,120.99,120.995,77600000.0
2005-12-07 13:08:00,120.991,120.991,120.982,120.982,44699999.0
2005-12-07 13:09:00,120.979,120.99,120.969,120.99,180899998.0
2005-12-07 13:10:00,120.997,121.003,120.992,121.003,221300000.0
2005-12-07 13:11:00,121.002,121.01,121.002,121.006,303699999.0
2005-12-07 13:12:00,121.002,121.011,121.002,121.003,291999998.0
2005-12-07 13:13:00,121.007,121.012,121.003,121.003,162899999.0
2005-12-07 13:14:00,121.007,121.014,121.001,121.001,248999992.0
2005-12-07 13:15:00,121.0,121.005,120.995,120.997,201800001.0
2005-12-07 13:16:00,120.986,120.991,120.983,120.989,146900001.0
2005-12-07 13:17:00,120.99,120.995,120.99,120.99,205400001.0
2005-12-07 13:18:00,120.998,120.999,120.993,120.999,13600000.0
2005-12-07 13:19:00,120.998,120.998,120.989,120.989,205000000.0
2005-12-07 13:20:00,120.99,120.995,120.99,120.99,167100003.0
2005-12-07 13:21:00,120.997,120.997,120.99,120.995,214000000.0
2005-12-07 13:22:00,120.992,120.995,120.985,120.993,461800005.0
2005-12-07 13:23:00,120.99,120.995,120.979,120.985,255699996.0
2005-12-07 13:24:00,120.98,120.981,120.972,120.972,192000002.0
2005-12-07 13:25:00,120.975,120.983,120.974,120.983,183800000.0
2005-12-07 13:26:00,120.992,121.022,120.992,121.018,212700002.0
2005-12-07 13:27:00,121.016,121.029,121.016,121.024,142400001.0
2005-12-07 13:28:00,121.032,121.051,121.032,121.051,172000002.0
2005-12-07 13:29:00,121.053,121.053,121.044,121.047,292000000.0
2005-12-07 13:30:00,121.043,121.043,121.028,121.035,142700002.0
2005-12-07 13:31:00,121.038,121.042,121.033,121.033,304899995.0
2005-12-07 13:32:00,121.037,121.042,121.03,121.03,336600004.0
2005-12-07 13:33:00,121.035,121.035,121.028,121.033,279600001.0
2005-12-07 13:34:00,121.031,121.042,121.031,121.042,342799999.0
2005-12-07 13:35:00,121.05,121.076,121.05,121.062,221499997.0
2005-12-07 13:36:00,121.058,121.064,121.041,121.055,241700005.0
2005-12-07 13:37:00,121.056,121.056,121.042,121.047,197299997.0
2005-12-07 13:38:00,121.04,121.045,121.035,121.038,131100000.0
2005-12-07 13:39:00,121.034,121.034,121.011,121.016,108599999.0
2005-12-07 13:40:00,121.03,121.061,121.03,121.061,342600008.0
2005-12-07 13:41:00,121.06,121.065,121.055,121.06,189599996.0
2005-12-07 13:42:00,121.068,121.071,121.064,121.067,169100001.0
2005-12-07 13:43:00,121.068,121.071,121.063,121.068,183599997.0
2005-12-07 13:44:00,121.063,121.063,121.05,121.05,356700001.0
2005-12-07 13:45:00,121.05,121.055,121.047,121.05,224800003.0
2005-12-07 13:46:00,121.052,121.066,121.052,121.057,175000001.0
2005-12-07 13:47:00,121.063,121.063,121.051,121.057,243600000.0
2005-12-07 13:48:00,121.055,121.058,121.05,121.055,157300000.0
2005-12-07 13:49:00,121.047,121.05,121.04,121.042,292300002.0
2005-12-07 13:50:00,121.049,121.073,121.049,121.066,221800000.0
2005-12-07 13:51:00,121.072,121.093,121.072,121.093,329899998.0
2005-12-07 13:52:00,121.093,121.093,121.072,121.072,288199999.0
2005-12-07 13:53:00,121.074,121.098,121.074,121.086,234700000.0
2005-12-07 13:54:00,121.088,121.094,121.083,121.094,132300003.0
2005-12-07 13:55:00,121.1,121.105,121.089,121.101,153699998.0
2005-12-07 13:56:00,121.105,121.12,121.105,121.12,386199995.0
2005-12-07 13:57:00,121.132,121.155,121.13,121.155,199900002.0
2005-12-07 13:58:00,121.155,121.155,121.139,121.139,177800004.0
2005-12-07 13:59:00,121.132,121.146,121.128,121.128,211600004.0
2005-12-07 14:00:00,121.129,121.132,121.121,121.132,349200001.0
2005-12-07 14:01:00,121.13,121.133,121.122,121.126,246699996.0
2005-12-07 14:02:00,121.128,121.128,121.119,121.12,233600002.0
2005-12-07 14:03:00,121.117,121.119,121.105,121.105,221200002.0
2005-12-07 14:04:00,121.107,121.114,121.095,121.095,234200005.0
2005-12-07 14:05:00,121.086,121.096,121.075,121.085,140500001.0
2005-12-07 14:06:00,121.078,121.078,121.057,121.065,233500000.0
2005-12-07 14:07:00,121.05,121.056,121.044,121.044,197300001.0
2005-12-07 14:08:00,121.042,121.054,121.042,121.053,268899999.0
2005-12-07 14:09:00,121.04,121.04,121.016,121.016,108100001.0
2005-12-07 14:10:00,121.008,121.008,120.994,120.995,179900000.0
2005-12-07 14:11:00,120.996,120.996,120.973,120.973,292699999.0
2005-12-07 14:12:00,120.966,120.975,120.962,120.962,157099997.0
2005-12-07 14:13:00,120.95,120.961,120.942,120.943,179800000.0
2005-12-07 14:14:00,120.949,120.974,120.949,120.968,368100007.0
2005-12-07 14:15:00,120.979,120.999,120.979,120.991,295700000.0
2005-12-07 14:16:00,120.986,121.0,120.98,120.98,94100000.0
2005-12-07 14:17:00,120.972,120.98,120.972,120.978,140600000.0
2005-12-07 14:18:00,120.967,120.972,120.961,120.961,215800005.0
2005-12-07 14:19:00,120.97,120.979,120.97,120.976,231500002.0
2005-12-07 14:20:00,120.971,120.991,120.971,120.991,172200004.0
2005-12-07 14:21:00,120.985,120.985,120.966,120.971,197399996.0
2005-12-07 14:22:00,120.971,120.971,120.953,120.955,156800004.0
2005-12-07 14:23:00,120.962,120.962,120.936,120.943,305400005.0
2005-12-07 14:24:00,120.943,120.943,120.93,120.933,238700004.0
2005-12-07 14:25:00,120.937,120.958,120.937,120.95,143099998.0
2005-12-07 14:26:00,120.953,120.961,120.947,120.947,170899998.0
2005-12-07 14:27:00,120.948,120.968,120.948,120.968,126299997.0
2005-12-07 14:28:00,120.972,120.974,120.967,120.968,358600008.0
2005-12-07 14:29:00,120.968,120.971,120.964,120.967,116900003.0
2005-12-07 14:30:00,120.962,120.981,120.962,120.981,216499996.0
2005-12-07 14:31:00,120.983,120.983,120.975,120.975,221999998.0
2005-12-07 14:32:00,120.973,120.979,120.968,120.973,392100008.0
2005-12-07 14:33:00,120.967,120.979,120.967,120.979,159499995.0
2005-12-07 14:34:00,120.983,120.983,120.973,120.974,175800001.0
2005-12-07 14:35:00,120.971,120.982,120.971,120.978,372199996.0
2005-12-07 14:36:00,120.974,120.983,120.973,120.983,149999999.0
2005-12-07 14:37:00,120.982,120.998,120.98,120.998,151200001.0
2005-12-07 14:38:00,120.994,120.995,120.985,120.99,161400001.0
2005-12-07 14:39:00,120.973,120.976,120.96,120.968,163300000.0
2005-12-07 14:40:00,120.967,120.975,120.96,120.975,197600003.0
2005-12-07 14:41:00,120.984,120.984,120.976,120.977,76999998.0
2005-12-07 14:42:00,120.971,120.981,120.971,120.976,142799998.0
2005-12-07 14:43:00,120.978,120.982,120.974,120.98,384100002.0
2005-12-07 14:44:00,120.983,120.983,120.967,120.973,172400003.0
2005-12-07 14:45:00,120.975,120.978,120.975,120.978,64100002.0
2005-12-07 14:46:00,120.982,120.982,120.977,120.977,121299996.0
2005-12-07 14:47:00,120.969,120.984,120.969,120.974,196999998.0
2005-12-07 14:48:00,120.964,120.966,120.956,120.965,186800003.0
2005-12-07 14:49:00,120.958,120.96,120.947,120.96,168099997.0
2005-12-07 14:50:00,120.96,120.965,120.958,120.958,107400000.0
2005-12-07 14:51:00,120.958,120.962,120.952,120.952,353300000.0
2005-12-07 14:52:00,120.955,120.957,120.947,120.952,242899998.0
2005-12-07 14:53:00,120.952,120.96,120.95,120.95,294200002.0
2005-12-07 14:54:00,120.95,120.963,120.95,120.963,159600003.0
2005-12-07 14:55:00,120.962,120.962,120.948,120.95,266400002.0
2005-12-07 14:56:00,120.959,120.967,120.959,120.967,153900002.0
2005-12-07 14:57:00,120.977,120.977,120.966,120.975,216700003.0
2005-12-07 14:58:00,120.968,120.98,120.968,120.971,140699998.0
2005-12-07 14:59:00,120.974,120.981,120.971,120.971,272300000.0
2005-12-07 15:00:00,120.977,120.977,120.967,120.967,250000000.0
2005-12-07 15:01:00,120.973,120.973,120.96,120.96,217400005.0
2005-12-07 15:02:00,120.963,120.976,120.963,120.976,199600004.0
2005-12-07 15:03:00,120.988,121.001,120.986,121.001,209999999.0
2005-12-07 15:04:00,120.998,120.998,120.978,120.98,351099997.0
2005-12-07 15:05:00,120.987,120.993,120.986,120.993,105700002.0
2005-12-07 15:06:00,120.985,121.001,120.985,121.001,187899996.0
2005-12-07 15:07:00,120.994,121.006,120.994,120.999,150100003.0
2005-12-07 15:08:00,120.981,120.981,120.939,120.944,174699999.0
2005-12-07 15:09:00,120.935,120.935,120.908,120.914,257599998.0
2005-12-07 15:10:00,120.914,120.931,120.912,120.931,178900002.0
2005-12-07 15:11:00,120.938,120.938,120.926,120.928,291500000.0
2005-12-07 15:12:00,120.927,120.929,120.923,120.923,189100002.0
2005-12-07 15:13:00,120.929,120.938,120.929,120.937,190400002.0
2005-12-07 15:14:00,120.935,120.957,120.935,120.946,155000001.0
2005-12-07 15:15:00,120.947,120.956,120.947,120.956,241500003.0
2005-12-07 15:16:00,120.952,120.952,120.946,120.946,71799999.0
2005-12-07 15:17:00,120.931,120.943,120.931,120.943,146400001.0
2005-12-07 15:18:00,120.948,120.949,120.942,120.946,225999998.0
2005-12-07 15:19:00,120.944,120.951,120.933,120.948,364599996.0
2005-12-07 15:20:00,120.954,120.954,120.937,120.947,344900003.0
2005-12-07 15:21:00,120.95,120.971,120.95,120.962,248799996.0
2005-12-07 15:22:00,120.971,120.983,120.971,120.977,248100003.0
2005-12-07 15:23:00,120.977,120.977,120.96,120.96,226499999.0
2005-12-07 15:24:00,120.964,120.967,120.957,120.96,418599998.0
2005-12-07 15:25:00,120.963,120.971,120.962,120.966,202800003.0
2005-12-07 15:26:00,120.958,120.958,120.932,120.945,282800006.0
2005-12-07 15:27:00,120.947,120.954,120.944,120.954,126499998.0
2005-12-07 15:28:00,120.962,120.988,120.962,120.988,118800004.0
2005-12-07 15:29:00,120.987,120.987,120.965,120.965,152599998.0
2005-12-07 15:30:00,120.967,120.975,120.967,120.97,172800001.0
2005-12-07 15:31:00,120.98,120.989,120.98,120.987,200999998.0
2005-12-07 15:32:00,120.978,120.987,120.978,120.978,145499998.0
2005-12-07 15:33:00,120.973,120.975,120.965,120.967,202399997.0
2005-12-07 15:34:00,120.958,120.968,120.956,120.964,270199997.0
2005-12-07 15:35:00,120.967,120.973,120.967,120.971,155000003.0
2005-12-07 15:36:00,120.978,120.981,120.97,120.979,154899996.0
2005-12-07 15:37:00,120.978,120.985,120.973,120.973,166599998.0
2005-12-07 15:38:00,120.97,120.971,120.955,120.968,226000000.0
2005-12-07 15:39:00,120.954,120.966,120.95,120.953,253700005.0
2005-12-07 15:40:00,120.95,120.95,120.936,120.944,216000001.0
2005-12-07 15:41:00,120.945,120.964,120.945,120.964,136799996.0
2005-12-07 15:42:00,120.964,120.964,120.93,120.93,271999994.0
2005-12-07 15:43:00,120.937,120.962,120.936,120.962,192199999.0
2005-12-07 15:44:00,120.956,120.956,120.943,120.947,274599998.0
2005-12-07 15:45:00,120.951,120.951,120.942,120.947,125500000.0
2005-12-07 15:46:00,120.942,120.942,120.919,120.928,208400001.0
2005-12-07 15:47:00,120.929,120.942,120.924,120.931,147999998.0
2005-12-07 15:48:00,120.937,120.969,120.937,120.96,362700003.0
2005-12-07 15:49:00,120.959,120.969,120.959,120.967,177800004.0
2005-12-07 15:50:00,120.966,120.975,120.959,120.965,211400001.0
2005-12-07 15:51:00,120.963,120.963,120.952,120.957,201699999.0
2005-12-07 15:52:00,120.95,120.95,120.938,120.943,128599999.0
2005-12-07 15:53:00,120.943,120.943,120.929,120.93,258900002.0
2005-12-07 15:54:00,120.938,120.94,120.917,120.917,227600004.0
2005-12-07 15:55:00,120.915,120.917,120.887,120.887,140200003.0
2005-12-07 15:56:00,120.875,120.88,120.87,120.88,249499997.0
2005-12-07 15:57:00,120.847,120.851,120.814,120.814,283200007.0
2005-12-07 15:58:00,120.805,120.816,120.799,120.811,156799996.0
2005-12-07 15:59:00,120.822,120.831,120.822,120.831,134100002.0
2005-12-07 16:00:00,120.829,120.829,120.792,120.793,328099999.0
2005-12-07 16:01:00,120.792,120.8,120.779,120.792,440300003.0
2005-12-07 16:02:00,120.793,120.807,120.793,120.807,77500000.0
2005-12-07 16:03:00,120.82,120.829,120.82,120.825,208199999.0
2005-12-07 16:04:00,120.815,120.833,120.815,120.825,189800004.0
2005-12-07 16:05:00,120.833,120.851,120.833,120.85,240499999.0
2005-12-07 16:06:00,120.853,120.859,120.847,120.857,96400002.0
2005-12-07 16:07:00,120.852,120.858,120.841,120.856,207100001.0
2005-12-07 16:08:00,120.863,120.863,120.851,120.86,127700003.0
2005-12-07 16:09:00,120.873,120.878,120.871,120.875,283799994.0
2005-12-07 16:10:00,120.881,120.881,120.867,120.867,188199999.0
2005-12-07 16:11:00,120.882,120.895,120.882,120.889,200699996.0
2005-12-07 16:12:00,120.882,120.883,120.873,120.879,179799999.0
2005-12-07 16:13:00,120.883,120.898,120.873,120.898,142599998.0
2005-12-07 16:14:00,120.9,120.9,120.877,120.879,159500000.0
2005-12-07 16:15:00,120.879,120.896,120.879,120.896,69900000.0
2005-12-07 16:16:00,120.894,120.903,120.886,120.888,272899999.0
2005-12-07 16:17:00,120.885,120.89,120.869,120.869,283199995.0
2005-12-07 16:18:00,120.869,120.874,120.866,120.874,195899999.0
2005-12-07 16:19:00,120.872,120.872,120.848,120.848,238000005.0
2005-12-07 16:20:00,120.857,120.862,120.852,120.852,123500002.0
2005-12-07 16:21:00,120.848,120.851,120.841,120.845,191900001.0
2005-12-07 16:22:00,120.846,120.851,120.839,120.847,195999999.0
2005-12-07 16:23:00,120.843,120.859,120.843,120.855,266699999.0
2005-12-07 16:24:00,120.851,120.86,120.849,120.858,136700001.0
2005-12-07 16:25:00,120.867,120.872,120.867,120.872,63100001.0
2005-12-07 16:26:00,120.866,120.882,120.863,120.882,420599994.0
2005-12-07 16:27:00,120.871,120.871,120.861,120.861,54300000.0
2005-12-07 16:28:00,120.858,120.858,120.832,120.832,221900001.0
2005-12-07 16:29:00,120.84,120.84,120.822,120.822,244599999.0
2005-12-07 16:30:00,120.809,120.818,120.8,120.81,116500001.0
2005-12-07 16:31:00,120.812,120.823,120.812,120.815,241100006.0
2005-12-07 16:32:00,120.81,120.839,120.81,120.836,271500003.0
2005-12-07 16:33:00,120.833,120.84,120.832,120.832,94699999.0
2005-12-07 16:34:00,120.828,120.834,120.828,120.83,109099997.0
2005-12-07 16:35:00,120.837,120.84,120.825,120.83,232300000.0
2005-12-07 16:36:00,120.835,120.842,120.832,120.832,293799998.0
2005-12-07 16:37:00,120.835,120.877,120.835,120.877,355399994.0
2005-12-07 16:38:00,120.882,120.925,120.876,120.925,128900002.0
2005-12-07 16:39:00,120.93,120.93,120.905,120.919,196699998.0
2005-12-07 16:40:00,120.919,120.927,120.919,120.92,222500000.0
2005-12-07 16:41:00,120.927,120.932,120.919,120.926,266500005.0
2005-12-07 16:42:00,120.912,120.912,120.896,120.896,85700003.0
2005-12-07 16:43:00,120.886,120.886,120.873,120.878,168100003.0
2005-12-07 16:44:00,120.875,120.887,120.873,120.878,266800000.0
2005-12-07 16:45:00,120.883,120.883,120.866,120.872,278099997.0
2005-12-07 16:46:00,120.874,120.9,120.874,120.9,152699996.0
2005-12-07 16:47:00,120.902,120.902,120.884,120.887,241400003.0
2005-12-07 16:48:00,120.888,120.888,120.873,120.885,216199994.0
2005-12-07 16:49:00,120.878,120.88,120.856,120.856,198200003.0
2005-12-07 16:50:00,120.848,120.85,120.83,120.83,123900003.0
2005-12-07 16:51:00,120.833,120.842,120.817,120.842,329999996.0
2005-12-07 16:52:00,120.855,120.879,120.851,120.879,242600004.0
2005-12-07 16:53:00,120.883,120.891,120.872,120.872,374399999.0
2005-12-07 16:54:00,120.873,120.873,120.863,120.867,283099996.0
2005-12-07 16:55:00,120.853,120.855,120.847,120.855,327100003.0
2005-12-07 16:56:00,120.857,120.861,120.849,120.849,144800004.0
2005-12-07 16:57:00,120.849,120.849,120.839,120.839,167899994.0
2005-12-07 16:58:00,120.84,120.856,120.84,120.855,226899997.0
2005-12-07 16:59:00,120.864,120.864,120.852,120.856,217399998.0
2005-12-07 17:00:00,120.855,120.857,120.846,120.848,346100000.0
2005-12-07 17:01:00,120.848,120.848,120.83,120.83,396200006.0
2005-12-07 17:02:00,120.837,120.844,120.833,120.844,206300005.0
2005-12-07 17:03:00,120.842,120.85,120.828,120.828,149599998.0
2005-12-07 17:04:00,120.838,120.84,120.823,120.823,290200004.0
2005-12-07 17:05:00,120.822,120.829,120.81,120.81,131900000.0
2005-12-07 17:06:00,120.82,120.832,120.82,120.827,324399998.0
2005-12-07 17:07:00,120.825,120.825,120.82,120.825,109200001.0
2005-12-07 17:08:00,120.827,120.852,120.827,120.852,89600002.0
2005-12-07 17:09:00,120.86,120.865,120.858,120.858,232399998.0
2005-12-07 17:10:00,120.865,120.873,120.858,120.872,242999998.0
2005-12-07 17:11:00,120.868,120.869,120.865,120.868,149700000.0
2005-12-07 17:12:00,120.867,120.868,120.858,120.868,207100000.0
2005-12-07 17:13:00,120.873,120.873,120.864,120.867,259200000.0
2005-12-07 17:14:00,120.858,120.872,120.855,120.872,224199997.0
2005-12-07 17:15:00,120.862,120.867,120.855,120.865,327199997.0
2005-12-07 17:16:00,120.855,120.866,120.849,120.859,258299997.0
2005-12-07 17:17:00,120.854,120.854,120.847,120.853,347999999.0
2005-12-07 17:18:00,120.846,120.847,120.846,120.847,6000000.0
2005-12-07 17:19:00,120.838,120.844,120.83,120.833,261799996.0
2005-12-07 17:20:00,120.842,120.842,120.83,120.83,102999998.0
2005-12-07 17:21:00,120.83,120.83,120.812,120.812,342400006.0
2005-12-07 17:22:00,120.814,120.818,120.805,120.813,203300003.0
2005-12-07 17:23:00,120.805,120.828,120.805,120.826,233300000.0
2005-12-07 17:24:00,120.835,120.846,120.825,120.846,293299997.0
2005-12-07 17:25:00,120.851,120.851,120.847,120.847,142099998.0
2005-12-07 17:26:00,120.841,120.848,120.84,120.847,262400001.0
2005-12-07 17:27:00,120.84,120.84,120.821,120.821,169700000.0
2005-12-07 17:28:00,120.831,120.832,120.824,120.827,227400004.0
2005-12-07 17:29:00,120.817,120.832,120.817,120.826,389600004.0
2005-12-07 17:30:00,120.836,120.839,120.836,120.839,47899999.0
2005-12-07 17:31:00,120.852,120.869,120.852,120.866,195000002.0
2005-12-07 17:32:00,120.868,120.87,120.832,120.832,241999999.0
2005-12-07 17:33:00,120.824,120.839,120.824,120.835,118099997.0
2005-12-07 17:34:00,120.84,120.846,120.84,120.846,64200001.0
2005-12-07 17:35:00,120.852,120.852,120.83,120.83,135900001.0
2005-12-07 17:36:00,120.831,120.843,120.83,120.843,276099998.0
2005-12-07 17:37:00,120.843,120.843,120.833,120.833,215999998.0
2005-12-07 17:38:00,120.837,120.845,120.834,120.843,161400001.0
2005-12-07 17:39:00,120.833,120.833,120.832,120.832,77800002.0
2005-12-07 17:40:00,120.82,120.833,120.817,120.833,221399997.0
2005-12-07 17:41:00,120.833,120.848,120.833,120.848,370800005.0
2005-12-07 17:42:00,120.852,120.852,120.84,120.847,107299998.0
2005-12-07 17:43:00,120.853,120.863,120.845,120.845,101900001.0
2005-12-07 17:44:00,120.854,120.854,120.845,120.847,215299999.0
2005-12-07 17:45:00,120.839,120.841,120.837,120.837,104100001.0
2005-12-07 17:46:00,120.834,120.843,120.834,120.843,266800003.0
2005-12-07 17:47:00,120.838,120.865,120.838,120.865,230399996.0
2005-12-07 17:48:00,120.87,120.87,120.868,120.87,26100000.0
2005-12-07 17:49:00,120.865,120.866,120.846,120.846,332100001.0
2005-12-07 17:50:00,120.846,120.849,120.836,120.847,398700001.0
2005-12-07 17:51:00,120.848,120.857,120.846,120.846,360499996.0
2005-12-07 17:52:00,120.857,120.872,120.857,120.858,353600001.0
2005-12-07 17:53:00,120.861,120.861,120.844,120.845,212700003.0
2005-12-07 17:54:00,120.847,120.854,120.843,120.853,266699998.0
2005-12-07 17:55:00,120.86,120.869,120.86,120.865,155799998.0
2005-12-07 17:56:00,120.86,120.86,120.844,120.853,120199998.0
2005-12-07 17:57:00,120.848,120.848,120.835,120.839,188800001.0
2005-12-07 17:58:00,120.833,120.838,120.833,120.838,82799999.0
2005-12-07 17:59:00,120.838,120.838,120.802,120.815,374100002.0
2005-12-07 18:00:00,120.81,120.827,120.81,120.818,285500002.0
2005-12-07 18:01:00,120.814,120.831,120.813,120.831,2068499985.0
2005-12-07 18:02:00,120.97,121.04,120.97,121.03,1982700002.0
2005-12-07 18:03:00,121.02,121.03,120.99,120.99,1982700002.0
2005-12-07 18:04:00,120.97,120.99,120.96,120.97,1982700002.0
2005-12-07 18:05:00,120.99,120.99,120.97,120.97,1982700002.0
2005-12-07 18:06:00,120.99,120.99,120.97,120.97,1982700002.0
2005-12-07 18:07:00,120.96,120.97,120.96,120.96,1982700002.0
2005-12-07 18:08:00,120.97,120.97,120.96,120.96,1982700002.0
2005-12-07 18:09:00,120.97,120.97,120.96,120.96,1982700002.0
2005-12-07 18:10:00,120.97,120.97,120.96,120.96,1982700002.0
2005-12-07 18:11:00,120.788,120.8,120.786,120.79,1982700002.0
2005-12-07 18:12:00,120.79,120.797,120.787,120.795,2104899985.0
2005-12-07 18:15:00,120.94,120.95,120.94,120.95,1986499996.0
2005-12-07 18:16:00,120.94,120.95,120.94,120.94,1986499996.0
2005-12-07 18:17:00,120.805,120.814,120.8,120.814,1986499996.0
2005-12-07 18:18:00,120.94,120.94,120.93,120.93,1395599993.0
2005-12-07 18:21:00,120.93,120.94,120.93,120.94,1395599993.0
2005-12-07 18:22:00,120.95,120.96,120.94,120.95,1395599993.0
2005-12-07 18:23:00,120.96,120.97,120.96,120.97,1395599993.0
2005-12-07 18:25:00,120.99,121.03,120.99,121.02,1395599993.0
2005-12-07 18:26:00,121.03,121.03,121.02,121.03,1395599993.0
2005-12-07 18:27:00,120.814,120.814,120.802,120.807,1395599993.0
2005-12-07 18:28:00,121.01,121.02,121.0,121.0,2084799993.0
2005-12-07 18:29:00,121.01,121.01,120.97,120.97,2084799993.0
2005-12-07 18:30:00,120.787,120.791,120.774,120.774,2084799993.0
2005-12-07 18:31:00,120.99,121.0,120.97,120.97,1809900005.0
2005-12-07 18:32:00,120.99,120.99,120.97,120.99,1809900005.0
2005-12-07 18:33:00,120.99,120.99,120.97,120.97,1809900005.0
2005-12-07 18:36:00,120.847,120.847,120.832,120.842,1809900005.0
2005-12-07 18:37:00,120.843,120.85,120.842,120.843,1168400001.0
2005-12-07 18:38:00,120.849,120.866,120.846,120.866,921200003.0
2005-12-07 18:39:00,120.87,120.87,120.862,120.866,600300001.0
2005-12-07 18:40:00,120.872,120.886,120.872,120.876,1892600012.0
2005-12-07 18:41:00,120.879,120.903,120.876,120.903,1392500001.0
2005-12-07 18:42:00,120.902,120.911,120.887,120.897,1932600004.0
2005-12-07 18:43:00,120.903,120.924,120.903,120.922,1074999995.0
2005-12-07 18:44:00,120.925,120.932,120.924,120.928,803200003.0
2005-12-07 18:45:00,120.927,120.934,120.919,120.927,1458199998.0
2005-12-07 18:46:00,120.931,120.95,120.931,120.932,1554399986.0
2005-12-07 18:47:00,120.925,120.933,120.925,120.933,347300004.0
2005-12-07 18:48:00,120.933,120.935,120.927,120.93,1063999993.0
2005-12-07 18:49:00,120.927,120.935,120.925,120.93,1779500013.0
2005-12-07 18:50:00,120.934,120.945,120.93,120.93,2116899996.0
2005-12-07 18:51:00,120.929,120.943,120.929,120.94,1788200014.0
2005-12-07 18:52:00,120.951,120.958,120.944,120.944,1864100002.0
2005-12-07 18:53:00,120.97,120.97,120.96,120.97,1830199984.0
2005-12-07 18:54:00,120.96,120.97,120.96,120.97,1830199984.0
2005-12-07 18:55:00,120.918,120.928,120.892,120.892,1830199984.0
2005-12-07 18:56:00,120.888,120.903,120.888,120.903,422299993.0
2005-12-07 18:57:00,120.905,120.907,120.897,120.903,1208399999.0
2005-12-07 18:58:00,120.903,120.903,120.895,120.897,1234400010.0
2005-12-07 18:59:00,120.897,120.91,120.897,120.91,1847799997.0
2005-12-07 19:00:00,120.916,120.921,120.909,120.909,793299995.0
2005-12-07 19:01:00,120.921,120.957,120.921,120.957,780200005.0
2005-12-07 19:02:00,120.969,121.02,120.969,121.018,760500008.0
2005-12-07 19:03:00,121.018,121.018,120.983,120.983,1634400004.0
2005-12-07 19:04:00,120.974,120.974,120.951,120.969,962199997.0
2005-12-07 19:05:00,120.97,120.977,120.966,120.966,779100003.0
2005-12-07 19:06:00,120.965,120.977,120.963,120.963,1009799988.0
2005-12-07 19:08:00,120.954,120.961,120.951,120.953,1927499981.0
2005-12-07 19:09:00,120.947,120.96,120.945,120.957,739700012.0
2005-12-07 19:10:00,120.962,120.965,120.957,120.962,670400002.0
2005-12-07 19:11:00,120.964,120.97,120.962,120.97,657500003.0
2005-12-07 19:12:00,120.97,120.974,120.965,120.965,1377300003.0
2005-12-07 19:13:00,120.958,120.958,120.94,120.94,794500001.0
2005-12-07 19:14:00,120.938,120.945,120.933,120.937,935700004.0
2005-12-07 19:15:00,120.94,120.948,120.935,120.94,2002900002.0
2005-12-07 19:16:00,120.937,120.937,120.915,120.927,997099997.0
2005-12-07 19:17:00,120.928,120.934,120.923,120.926,999900002.0
2005-12-07 19:18:00,120.918,120.929,120.918,120.922,847100001.0
2005-12-07 19:19:00,120.922,120.925,120.913,120.92,1361400001.0
2005-12-07 19:20:00,120.923,120.932,120.92,120.929,862300000.0
2005-12-07 19:21:00,120.928,120.928,120.921,120.928,1133299999.0
2005-12-07 19:22:00,120.932,120.946,120.926,120.942,902099993.0
2005-12-07 19:24:00,120.958,120.97,120.955,120.958,1383800007.0
2005-12-07 19:25:00,120.96,121.016,120.96,121.006,1593500000.0
2005-12-07 19:27:00,121.0,121.011,120.991,120.997,1608300004.0
2005-12-07 19:28:00,120.99,121.0,120.988,120.992,1361000004.0
2005-12-07 19:29:00,120.995,121.001,120.977,120.977,708500000.0
2005-12-07 19:30:00,120.972,120.99,120.957,120.982,732499995.0
2005-12-07 19:31:00,120.982,120.982,120.961,120.967,1284800011.0
2005-12-07 19:32:00,120.968,120.969,120.954,120.965,1386399998.0
2005-12-07 19:33:00,120.966,120.975,120.964,120.975,910799996.0
2005-12-07 19:34:00,120.975,120.975,120.962,120.966,1001500007.0
2005-12-07 19:35:00,120.965,120.968,120.96,120.965,1126600001.0
2005-12-07 19:36:00,120.958,120.987,120.958,120.976,384700004.0
2005-12-07 19:37:00,120.973,120.995,120.97,120.97,308799998.0
2005-12-07 19:38:00,120.963,120.971,120.952,120.952,909400008.0
2005-12-07 19:39:00,120.95,120.963,120.946,120.948,1017800011.0
2005-12-07 19:40:00,120.946,120.955,120.946,120.953,870200006.0
2005-12-07 19:41:00,120.949,120.958,120.942,120.955,1239900010.0
2005-12-07 19:42:00,120.955,120.957,120.95,120.955,1043799994.0
2005-12-07 19:43:00,120.959,120.966,120.957,120.96,600999999.0
2005-12-07 19:44:00,120.959,120.966,120.957,120.957,786800010.0
2005-12-07 19:45:00,120.957,120.963,120.953,120.963,839900010.0
2005-12-07 19:46:00,120.965,120.965,120.957,120.96,1018800013.0
2005-12-07 19:47:00,120.959,120.969,120.955,120.965,554199994.0
2005-12-07 19:48:00,120.96,120.968,120.96,120.965,1436299993.0
2005-12-07 19:49:00,120.96,120.96,120.949,120.949,496299998.0
2005-12-07 19:50:00,120.947,120.963,120.945,120.963,838299995.0
2005-12-07 19:51:00,120.965,120.965,120.955,120.957,692499996.0
2005-12-07 19:52:00,120.952,120.952,120.943,120.944,750399990.0
2005-12-07 19:53:00,120.949,120.954,120.944,120.954,1107900002.0
2005-12-07 19:54:00,120.952,120.952,120.94,120.951,1273500001.0
2005-12-07 19:55:00,120.947,120.96,120.943,120.955,684200002.0
2005-12-07 19:56:00,120.954,120.954,120.942,120.947,809600001.0
2005-12-07 19:57:00,120.946,120.963,120.946,120.963,628299997.0
2005-12-07 19:58:00,120.962,120.962,120.95,120.952,1516999995.0
2005-12-07 19:59:00,120.953,120.954,120.94,120.954,931700006.0
2005-12-07 20:00:00,120.954,120.954,120.946,120.949,283299998.0
2005-12-07 20:01:00,120.95,120.957,120.945,120.955,627499986.0
2005-12-07 20:02:00,120.95,120.955,120.95,120.955,1168900001.0
2005-12-07 20:03:00,120.955,120.959,120.949,120.949,677599997.0
2005-12-07 20:04:00,120.947,120.954,120.944,120.954,663700002.0
2005-12-07 20:05:00,120.951,120.962,120.949,120.955,1183600003.0
2005-12-07 20:06:00,120.958,120.967,120.954,120.958,2051000005.0
2005-12-07 20:07:00,120.96,120.965,120.957,120.965,749100005.0
2005-12-07 20:08:00,120.961,120.992,120.961,120.992,952800001.0
2005-12-07 20:09:00,120.989,120.991,120.982,120.989,897799994.0
2005-12-07 20:10:00,120.992,120.992,120.962,120.962,852600005.0
2005-12-07 20:11:00,120.96,120.968,120.957,120.965,1549599996.0
2005-12-07 20:12:00,120.99,120.99,120.97,120.97,955900004.0
2005-12-07 20:13:00,120.962,120.97,120.962,120.963,955900004.0
2005-12-07 20:14:00,120.969,120.976,120.965,120.968,1196700002.0
2005-12-07 20:15:00,120.967,120.978,120.962,120.97,1471799986.0
2005-12-07 20:16:00,120.972,120.992,120.972,120.992,1060400007.0
2005-12-07 20:17:00,120.99,120.99,120.975,120.975,1060399996.0
2005-12-07 20:18:00,120.98,120.985,120.98,120.985,348299998.0
2005-12-07 20:19:00,120.987,120.993,120.985,120.993,992499997.0
2005-12-07 20:20:00,120.99,120.995,120.99,120.995,738800002.0
2005-12-07 20:21:00,120.995,120.995,120.99,120.99,1168799992.0
2005-12-07 20:22:00,120.99,120.995,120.987,120.99,1260299999.0
2005-12-07 20:23:00,120.989,121.002,120.986,121.002,1056699999.0
2005-12-07 20:24:00,121.002,121.002,120.979,120.979,906500000.0
2005-12-07 20:25:00,120.987,120.997,120.983,120.99,1040200010.0
2005-12-07 20:26:00,120.99,120.995,120.987,120.995,873400002.0
2005-12-07 20:27:00,120.995,120.995,120.99,120.995,1350900012.0
2005-12-07 20:28:00,120.995,120.998,120.985,120.99,2092199999.0
2005-12-07 20:29:00,121.02,121.02,120.88,120.94,1951000013.0
2005-12-07 20:30:00,120.95,121.01,120.95,120.96,1951000013.0
2005-12-07 20:31:00,120.97,121.01,120.95,121.01,1951000013.0
2005-12-07 20:32:00,120.983,120.984,120.974,120.975,1951000013.0
2005-12-07 20:33:00,120.975,120.978,120.97,120.975,693999999.0
2005-12-07 20:34:00,120.974,120.974,120.964,120.967,380199999.0
2005-12-07 20:35:00,120.968,120.981,120.968,120.975,820300005.0
2005-12-07 20:36:00,120.975,120.975,120.975,120.975,420600002.0
2005-12-07 20:37:00,120.976,120.984,120.976,120.984,415499994.0
2005-12-07 20:38:00,120.987,120.995,120.98,120.993,932300012.0
2005-12-07 20:39:00,120.993,120.994,120.983,120.994,1159900000.0
2005-12-07 20:40:00,120.93,120.94,120.93,120.94,1136500013.0
2005-12-07 20:41:00,120.987,120.994,120.978,120.993,1136500013.0
2005-12-07 20:42:00,120.99,120.994,120.984,120.99,1013900008.0
2005-12-07 20:43:00,120.99,121.002,120.99,120.996,1348700000.0
2005-12-07 20:44:00,120.998,121.012,120.996,121.012,1966899994.0
2005-12-07 20:45:00,121.017,121.032,121.017,121.028,1089100007.0
2005-12-07 20:46:00,121.032,121.033,121.017,121.033,1332200003.0
2005-12-07 20:47:00,121.034,121.034,121.023,121.027,2096900002.0
2005-12-07 20:48:00,121.023,121.023,121.006,121.008,980599990.0
2005-12-07 20:49:00,121.0,121.0,120.973,120.973,1351900007.0
2005-12-07 20:50:00,120.971,120.984,120.971,120.979,1732800002.0
2005-12-07 20:51:00,120.98,120.99,120.978,120.985,799400003.0
2005-12-07 20:52:00,120.982,120.983,120.976,120.983,170499998.0
2005-12-07 20:53:00,120.987,120.994,120.985,120.987,1247699997.0
2005-12-07 20:54:00,120.985,120.995,120.985,120.987,568199999.0
2005-12-07 20:55:00,120.985,120.985,120.967,120.97,1705800013.0
2005-12-07 20:56:00,120.973,120.973,120.939,120.948,454600002.0
2005-12-07 20:57:00,120.945,120.945,120.926,120.936,1479000006.0
2005-12-07 20:58:00,121.01,121.01,120.99,120.99,1957200010.0
2005-12-07 20:59:00,120.97,121.0,120.97,121.0,1957200010.0
2005-12-07 21:00:00,120.943,120.959,120.943,120.951,1957200010.0
2005-12-07 21:01:00,120.957,120.964,120.956,120.959,1467500009.0
2005-12-07 21:02:00,120.963,120.976,120.961,120.965,778999993.0
2005-12-07 21:03:00,120.97,120.975,120.968,120.97,1240400005.0
2005-12-07 21:04:00,120.968,120.973,120.967,120.967,417400004.0
2005-12-07 21:05:00,120.965,120.968,120.963,120.967,704700009.0
2005-12-07 21:06:00,120.959,120.96,120.952,120.958,1014799993.0
2005-12-07 21:07:00,120.962,120.963,120.952,120.963,1550000018.0
2005-12-07 21:08:00,120.965,120.975,120.961,120.975,729599998.0
2005-12-07 21:09:00,120.97,120.978,120.97,120.975,393600001.0
2005-12-07 21:10:00,120.975,120.975,120.965,120.97,556399997.0
2005-12-07 21:11:00,120.97,120.97,120.962,120.967,170799997.0
2005-12-07 21:12:00,120.968,120.975,120.968,120.97,712699999.0
2005-12-07 21:13:00,120.963,120.973,120.963,120.97,579900006.0
2005-12-07 21:14:00,120.975,120.989,120.97,120.972,1579299999.0
2005-12-07 21:15:00,120.972,120.979,120.97,120.977,1482900008.0
2005-12-07 21:16:00,120.975,120.99,120.972,120.987,963099996.0
2005-12-07 21:17:00,120.99,120.995,120.985,120.988,1771299993.0
2005-12-07 21:18:00,120.988,120.988,120.972,120.983,982700001.0
2005-12-07 21:19:00,120.993,121.013,120.993,121.013,1233700002.0
2005-12-07 21:20:00,121.018,121.033,121.015,121.033,1499700011.0
2005-12-07 21:21:00,121.032,121.032,120.994,120.994,1340200004.0
2005-12-07 21:22:00,120.994,121.006,120.993,121.003,1697800009.0
2005-12-07 21:23:00,121.007,121.022,121.005,121.022,1226600000.0
2005-12-07 21:24:00,121.025,121.026,121.007,121.026,1665400006.0
2005-12-07 21:25:00,121.028,121.035,121.015,121.02,1739000008.0
2005-12-07 21:26:00,121.023,121.032,121.022,121.022,953800006.0
2005-12-07 21:27:00,121.02,121.025,121.02,121.025,1027400003.0
2005-12-07 21:28:00,121.017,121.017,121.006,121.006,287899997.0
2005-12-07 21:29:00,120.999,121.006,120.889,120.927,851800002.0
2005-12-07 21:30:00,120.937,120.996,120.937,120.962,728400006.0
2005-12-07 21:31:00,120.954,120.984,120.94,120.984,158500002.0
2005-12-07 21:32:00,120.99,120.99,120.945,120.948,857000004.0
2005-12-07 21:33:00,120.944,120.973,120.944,120.958,537899999.0
2005-12-07 21:34:00,120.957,120.971,120.957,120.968,552799996.0
2005-12-07 21:35:00,120.977,120.983,120.972,120.972,644299997.0
2005-12-07 21:36:00,120.967,120.97,120.958,120.958,378599996.0
2005-12-07 21:37:00,120.953,120.953,120.923,120.93,429699997.0
2005-12-07 21:38:00,120.934,120.934,120.919,120.919,170099997.0
2005-12-07 21:39:00,120.93,120.934,120.925,120.927,463699999.0
2005-12-07 21:40:00,120.925,120.93,120.914,120.92,632100001.0
2005-12-07 21:41:00,120.92,120.925,120.912,120.912,581800007.0
2005-12-07 21:42:00,120.91,120.918,120.905,120.915,1313400004.0
2005-12-07 21:43:00,120.914,120.922,120.908,120.919,365899999.0
2005-12-07 21:44:00,120.925,120.925,120.908,120.922,1551199999.0
2005-12-07 21:45:00,120.929,120.961,120.929,120.961,650599992.0
2005-12-07 21:46:00,120.963,120.981,120.963,120.976,775399995.0
2005-12-07 21:47:00,120.97,120.975,120.965,120.97,365099995.0
2005-12-07 21:48:00,120.966,120.972,120.957,120.957,1084899990.0
2005-12-07 21:49:00,120.96,120.98,120.96,120.977,503699999.0
2005-12-07 21:50:00,120.976,120.985,120.975,120.983,312900002.0
2005-12-07 21:51:00,120.984,120.985,120.975,120.977,341999998.0
2005-12-07 21:52:00,120.975,120.975,120.972,120.975,216699999.0
2005-12-07 21:53:00,120.977,120.983,120.974,120.983,443200000.0
2005-12-07 21:54:00,120.981,120.983,120.973,120.983,870000003.0
2005-12-07 21:55:00,120.983,120.985,120.982,120.982,279800002.0
2005-12-07 21:56:00,120.987,120.993,120.983,120.991,391100004.0
2005-12-07 21:57:00,120.995,120.995,120.98,120.98,305900005.0
2005-12-07 21:58:00,120.98,120.99,120.98,120.987,102399998.0
2005-12-07 21:59:00,120.987,121.0,120.975,120.988,746899991.0
2005-12-07 22:00:00,120.986,121.003,120.975,120.975,958899999.0
2005-12-07 22:01:00,120.971,120.982,120.966,120.982,1001300009.0
2005-12-07 22:02:00,120.979,120.982,120.97,120.979,668499998.0
2005-12-07 22:03:00,120.979,120.992,120.979,120.98,385899998.0
2005-12-07 22:04:00,120.978,120.983,120.97,120.973,769400002.0
2005-12-07 22:05:00,120.966,120.966,120.948,120.955,98300000.0
2005-12-07 22:06:00,120.945,120.945,120.935,120.938,69000001.0
2005-12-07 22:07:00,120.937,120.943,120.935,120.943,350000007.0
2005-12-07 22:08:00,120.938,120.94,120.907,120.907,315100004.0
2005-12-07 22:09:00,120.914,120.914,120.906,120.912,304000005.0
2005-12-07 22:10:00,120.919,120.928,120.919,120.927,225399995.0
2005-12-07 22:11:00,120.92,120.925,120.915,120.925,787300003.0
2005-12-07 22:12:00,120.922,120.922,120.91,120.91,244100000.0
2005-12-07 22:13:00,120.91,120.919,120.91,120.919,513999999.0
2005-12-07 22:14:00,120.92,120.925,120.915,120.915,275400002.0
2005-12-07 22:15:00,120.922,120.938,120.922,120.935,214799997.0
2005-12-07 22:16:00,120.933,120.933,120.92,120.922,669299988.0
2005-12-07 22:17:00,120.932,120.94,120.92,120.929,322599999.0
2005-12-07 22:18:00,120.932,120.944,120.93,120.932,515499991.0
2005-12-07 22:19:00,120.93,120.937,120.929,120.935,304300004.0
2005-12-07 22:20:00,120.935,120.935,120.932,120.933,146700000.0
2005-12-07 22:21:00,120.933,120.933,120.918,120.933,210700003.0
2005-12-07 22:22:00,120.935,120.935,120.935,120.935,354199997.0
2005-12-07 22:23:00,120.939,120.942,120.933,120.933,125499998.0
2005-12-07 22:24:00,120.938,120.94,120.933,120.938,320000004.0
2005-12-07 22:25:00,120.949,120.959,120.948,120.955,359699999.0
2005-12-07 22:26:00,120.95,120.955,120.945,120.95,299500000.0
2005-12-07 22:27:00,120.958,120.97,120.946,120.955,988699990.0
2005-12-07 22:28:00,120.951,120.951,120.921,120.928,307699996.0
2005-12-07 22:29:00,120.925,120.931,120.912,120.912,147000000.0
2005-12-07 22:30:00,120.92,120.923,120.909,120.909,247900004.0
2005-12-07 22:31:00,120.912,120.918,120.912,120.918,304399995.0
2005-12-07 22:32:00,120.919,120.919,120.909,120.912,445399994.0
2005-12-07 22:33:00,120.915,120.915,120.907,120.91,631999998.0
2005-12-07 22:34:00,120.902,120.92,120.89,120.89,1027899986.0
2005-12-07 22:35:00,120.893,120.904,120.892,120.892,208099998.0
2005-12-07 22:36:00,120.893,120.909,120.893,120.907,718299994.0
2005-12-07 22:37:00,120.913,120.925,120.913,120.915,143400001.0
2005-12-07 22:38:00,120.921,120.925,120.92,120.922,111400002.0
2005-12-07 22:39:00,120.925,120.93,120.925,120.93,305400002.0
2005-12-07 22:40:00,120.934,120.947,120.933,120.939,644300001.0
2005-12-07 22:41:00,120.952,120.968,120.952,120.968,54799999.0
2005-12-07 22:42:00,120.969,120.969,120.962,120.962,190200004.0
2005-12-07 22:43:00,120.958,120.966,120.953,120.954,337599999.0
2005-12-07 22:44:00,120.959,120.964,120.954,120.96,204399998.0
2005-12-07 22:45:00,120.962,120.962,120.947,120.95,460400005.0
2005-12-07 22:46:00,120.95,120.95,120.943,120.943,371200005.0
2005-12-07 22:47:00,120.955,120.957,120.945,120.947,150399996.0
2005-12-07 22:48:00,120.944,120.945,120.93,120.93,232800004.0
2005-12-07 22:49:00,120.937,120.937,120.922,120.923,232400006.0
2005-12-07 22:50:00,120.92,120.943,120.92,120.936,549499997.0
2005-12-07 22:51:00,120.945,120.946,120.928,120.928,377699988.0
2005-12-07 22:52:00,120.922,120.935,120.922,120.925,329700005.0
2005-12-07 22:53:00,120.935,120.95,120.932,120.933,482400000.0
2005-12-07 22:54:00,120.932,120.939,120.925,120.939,220900001.0
2005-12-07 22:55:00,120.947,120.953,120.942,120.942,322300000.0
2005-12-07 22:56:00,120.94,120.945,120.935,120.935,303500002.0
2005-12-07 22:57:00,120.936,120.958,120.936,120.943,430099993.0
2005-12-07 22:58:00,120.946,120.955,120.938,120.948,221399999.0
2005-12-07 22:59:00,120.93,120.935,120.92,120.925,465399994.0
2005-12-07 23:00:00,120.922,120.947,120.922,120.94,334100005.0
2005-12-07 23:01:00,120.947,120.948,120.941,120.948,82599996.0
2005-12-07 23:02:00,120.958,120.961,120.954,120.954,155600004.0
2005-12-07 23:03:00,120.95,120.955,120.947,120.947,262300000.0
2005-12-07 23:04:00,120.959,120.968,120.957,120.957,164700001.0
2005-12-07 23:05:00,120.963,120.97,120.962,120.97,106000001.0
2005-12-07 23:06:00,120.973,120.98,120.963,120.975,250199999.0
2005-12-07 23:07:00,120.976,120.978,120.97,120.97,160199995.0
2005-12-07 23:08:00,120.972,120.989,120.972,120.978,452300007.0
2005-12-07 23:09:00,120.985,120.99,120.982,120.982,255099995.0
2005-12-07 23:10:00,120.983,120.997,120.983,120.997,305900002.0
2005-12-07 23:11:00,121.005,121.005,121.0,121.0,179500001.0
2005-12-07 23:12:00,120.998,121.005,120.995,121.005,298300003.0
2005-12-07 23:13:00,121.003,121.007,120.989,120.998,198700001.0
2005-12-07 23:14:00,120.996,121.001,120.992,120.997,305800005.0
2005-12-07 23:15:00,120.998,121.008,120.998,121.005,99699998.0
2005-12-07 23:16:00,120.998,121.005,120.998,120.998,178600004.0
2005-12-07 23:17:00,121.0,121.005,120.995,120.995,282300001.0
2005-12-07 23:18:00,121.0,121.007,120.998,121.0,362199996.0
2005-12-07 23:19:00,120.997,121.004,120.993,120.993,286100001.0
2005-12-07 23:20:00,120.988,120.99,120.982,120.985,279800002.0
2005-12-07 23:21:00,120.985,120.993,120.982,120.982,153700000.0
2005-12-07 23:22:00,120.983,120.994,120.983,120.984,241900000.0
2005-12-07 23:23:00,120.986,120.993,120.983,120.989,75799998.0
2005-12-07 23:24:00,120.984,120.984,120.983,120.983,151100005.0
2005-12-07 23:25:00,120.985,120.985,120.977,120.985,178799999.0
2005-12-07 23:26:00,120.978,120.985,120.973,120.985,353999997.0
2005-12-07 23:27:00,120.982,120.985,120.977,120.985,207900005.0
2005-12-07 23:28:00,120.98,120.985,120.977,120.98,209800001.0
2005-12-07 23:29:00,120.981,120.981,120.971,120.971,165600003.0
2005-12-07 23:30:00,120.975,120.979,120.966,120.974,173000002.0
2005-12-07 23:31:00,120.975,120.975,120.968,120.975,258300003.0
2005-12-07 23:32:00,120.968,120.982,120.968,120.982,200999999.0
2005-12-07 23:33:00,120.983,120.983,120.971,120.971,108599998.0
2005-12-07 23:34:00,120.972,120.977,120.968,120.977,185699997.0
2005-12-07 23:35:00,120.977,120.982,120.97,120.97,271199998.0
2005-12-07 23:36:00,120.972,120.981,120.97,120.974,323199995.0
2005-12-07 23:37:00,120.968,120.972,120.961,120.97,275099996.0
2005-12-07 23:38:00,120.97,120.975,120.968,120.97,233399999.0
2005-12-07 23:39:00,120.972,120.975,120.972,120.975,12100000.0
2005-12-07 23:40:00,120.97,120.975,120.965,120.968,387299999.0
2005-12-07 23:41:00,120.967,120.982,120.967,120.982,96000002.0
2005-12-07 23:42:00,120.98,120.992,120.98,120.992,138699997.0
2005-12-07 23:43:00,120.987,120.998,120.987,120.995,219700003.0
2005-12-07 23:44:00,120.992,121.003,120.992,121.0,234200002.0
2005-12-07 23:45:00,121.005,121.005,120.998,120.998,204099999.0
2005-12-07 23:46:00,121.005,121.005,121.0,121.0,284199998.0
2005-12-07 23:47:00,121.0,121.008,121.0,121.008,109099995.0
2005-12-07 23:48:00,121.005,121.005,120.995,121.005,371000000.0
2005-12-07 23:49:00,121.01,121.03,121.01,121.027,276100003.0
2005-12-07 23:50:00,121.028,121.036,121.025,121.028,147000000.0
2005-12-07 23:51:00,121.02,121.025,121.015,121.015,154500002.0
2005-12-07 23:52:00,121.022,121.022,121.007,121.007,168500002.0
2005-12-07 23:53:00,121.014,121.019,121.009,121.019,260299997.0
2005-12-07 23:54:00,121.022,121.022,121.008,121.008,154299999.0
2005-12-07 23:55:00,121.008,121.008,121.0,121.0,104300003.0
2005-12-07 23:56:00,121.0,121.005,120.996,121.0,226599997.0
2005-12-07 23:57:00,121.0,121.008,121.0,121.0,334700005.0
2005-12-07 23:58:00,121.007,121.013,121.006,121.006,21600000.0
2005-12-07 23:59:00,121.015,121.015,121.005,121.005,139599996.0
2005-12-08 00:00:00,121.022,121.037,121.005,121.014,299800001.0
2005-12-08 00:01:00,121.017,121.027,120.989,120.994,359200002.0
2005-12-08 00:02:00,121.003,121.026,120.995,121.02,139199998.0
2005-12-08 00:03:00,121.03,121.035,121.001,121.001,176100002.0
2005-12-08 00:04:00,121.014,121.019,120.997,121.007,305399995.0
2005-12-08 00:05:00,121.012,121.052,121.006,121.052,269299998.0
2005-12-08 00:06:00,121.03,121.04,121.014,121.021,143700001.0
2005-12-08 00:07:00,121.018,121.065,121.006,121.065,156399999.0
2005-12-08 00:08:00,121.06,121.096,121.056,121.087,318100003.0
2005-12-08 00:09:00,121.082,121.083,121.053,121.083,284699997.0
2005-12-08 00:10:00,121.082,121.087,121.054,121.076,225000001.0
2005-12-08 00:11:00,121.085,121.103,121.075,121.098,245600004.0
2005-12-08 00:12:00,121.112,121.121,121.097,121.12,227599999.0
2005-12-08 00:13:00,121.123,121.124,121.098,121.118,319599996.0
2005-12-08 00:14:00,121.098,121.11,121.085,121.104,218200003.0
2005-12-08 00:15:00,121.107,121.116,121.08,121.093,209899999.0
2005-12-08 00:16:00,121.097,121.148,121.097,121.133,173500001.0
2005-12-08 00:17:00,121.132,121.144,121.105,121.108,223300001.0
2005-12-08 00:18:00,121.108,121.12,121.095,121.098,240600000.0
2005-12-08 00:19:00,121.095,121.118,121.09,121.105,536999992.0
2005-12-08 00:20:00,121.109,121.118,121.102,121.112,205400000.0
2005-12-08 00:21:00,121.107,121.118,121.091,121.103,251099998.0
2005-12-08 00:22:00,121.095,121.135,121.095,121.132,204299999.0
2005-12-08 00:23:00,121.14,121.144,121.113,121.125,343899996.0
2005-12-08 00:24:00,121.124,121.141,121.116,121.127,305600003.0
2005-12-08 00:25:00,121.107,121.149,121.107,121.14,269000006.0
2005-12-08 00:26:00,121.142,121.151,121.127,121.148,223200000.0
2005-12-08 00:27:00,121.138,121.152,121.124,121.144,313199995.0
2005-12-08 00:28:00,121.153,121.163,121.125,121.143,139000002.0
2005-12-08 00:29:00,121.157,121.157,121.123,121.131,166600001.0
2005-12-08 00:30:00,121.097,121.13,121.057,121.129,253699999.0
2005-12-08 00:31:00,121.122,121.122,121.104,121.105,266400003.0
2005-12-08 00:32:00,121.11,121.118,121.105,121.105,234200007.0
2005-12-08 00:33:00,121.115,121.115,121.11,121.115,262000007.0
2005-12-08 00:34:00,121.115,121.115,121.115,121.115,45200001.0
2005-12-08 00:35:00,121.113,121.113,121.102,121.106,338700000.0
2005-12-08 00:36:00,121.102,121.102,121.09,121.09,307899998.0
2005-12-08 00:37:00,121.097,121.103,121.089,121.093,254699997.0
2005-12-08 00:38:00,121.089,121.089,121.083,121.088,188400002.0
2005-12-08 00:39:00,121.092,121.093,121.082,121.093,246899994.0
2005-12-08 00:40:00,121.097,121.097,121.09,121.092,149199997.0
2005-12-08 00:41:00,121.095,121.098,121.093,121.095,263499996.0
2005-12-08 00:42:00,121.095,121.095,121.085,121.092,263700002.0
2005-12-08 00:43:00,121.095,121.095,121.085,121.09,192400003.0
2005-12-08 00:44:00,121.088,121.101,121.088,121.096,285700003.0
2005-12-08 00:45:00,121.108,121.115,121.103,121.11,51300001.0
2005-12-08 00:46:00,121.118,121.124,121.114,121.119,162199999.0
2005-12-08 00:47:00,121.123,121.123,121.108,121.108,198499994.0
2005-12-08 00:48:00,121.104,121.115,121.104,121.115,249200004.0
2005-12-08 00:49:00,121.114,121.118,121.106,121.108,305900007.0
2005-12-08 00:50:00,121.107,121.114,121.095,121.095,178600006.0
2005-12-08 00:51:00,121.091,121.097,121.09,121.091,127600004.0
2005-12-08 00:52:00,121.078,121.087,121.078,121.086,229500000.0
2005-12-08 00:53:00,121.087,121.087,121.079,121.08,171200005.0
2005-12-08 00:54:00,121.081,121.081,121.073,121.073,132000000.0
2005-12-08 00:55:00,121.07,121.075,121.07,121.075,221300005.0
2005-12-08 00:56:00,121.068,121.071,121.066,121.067,442099997.0
2005-12-08 00:57:00,121.065,121.079,121.065,121.071,305999999.0
2005-12-08 00:58:00,121.071,121.071,121.069,121.069,21200000.0
2005-12-08 00:59:00,121.065,121.065,121.06,121.065,108699998.0
2005-12-08 01:00:00,121.057,121.063,121.057,121.062,93499998.0
2005-12-08 01:01:00,121.065,121.065,121.055,121.062,255800001.0
2005-12-08 01:02:00,121.057,121.058,121.049,121.053,433500004.0
2005-12-08 01:03:00,121.048,121.054,121.029,121.029,237200001.0
2005-12-08 01:04:00,121.03,121.03,121.022,121.022,94500002.0
2005-12-08 01:05:00,121.011,121.011,121.009,121.009,73000000.0
2005-12-08 01:06:00,121.009,121.021,121.009,121.017,357900002.0
2005-12-08 01:07:00,121.008,121.014,121.004,121.014,192200003.0
2005-12-08 01:08:00,121.017,121.033,121.017,121.033,66300001.0
2005-12-08 01:09:00,121.05,121.059,121.05,121.051,343600000.0
2005-12-08 01:10:00,121.055,121.058,121.05,121.05,334499998.0
2005-12-08 01:11:00,121.05,121.055,121.047,121.055,329599998.0
2005-12-08 01:12:00,121.052,121.06,121.052,121.057,193499995.0
2005-12-08 01:13:00,121.047,121.05,121.047,121.05,62999998.0
2005-12-08 01:14:00,121.05,121.05,121.043,121.043,52500001.0
2005-12-08 01:15:00,121.043,121.043,121.023,121.023,338900003.0
2005-12-08 01:16:00,121.028,121.032,121.023,121.027,277200001.0
2005-12-08 01:17:00,121.025,121.025,121.018,121.025,281299998.0
2005-12-08 01:18:00,121.026,121.033,121.025,121.033,311599996.0
2005-12-08 01:19:00,121.025,121.035,121.021,121.028,151000000.0
2005-12-08 01:20:00,121.025,121.025,121.017,121.017,378900001.0
2005-12-08 01:21:00,121.023,121.026,121.014,121.026,177299995.0
2005-12-08 01:22:00,121.02,121.025,121.017,121.02,135299998.0
2005-12-08 01:23:00,121.037,121.04,121.025,121.028,192099997.0
2005-12-08 01:24:00,121.028,121.032,121.028,121.032,23200000.0
2005-12-08 01:25:00,121.028,121.03,121.014,121.019,284499996.0
2005-12-08 01:26:00,121.015,121.015,121.005,121.005,168100002.0
2005-12-08 01:27:00,121.015,121.015,121.007,121.015,168800003.0
2005-12-08 01:28:00,121.007,121.015,121.007,121.013,112699997.0
2005-12-08 01:29:00,121.006,121.013,121.002,121.013,184899993.0
2005-12-08 01:30:00,121.005,121.015,121.005,121.01,166799997.0
2005-12-08 01:31:00,121.012,121.023,121.012,121.023,240600004.0
2005-12-08 01:32:00,121.02,121.025,121.015,121.025,206899995.0
2005-12-08 01:33:00,121.022,121.041,121.022,121.041,222500007.0
2005-12-08 01:34:00,121.039,121.044,121.029,121.04,440300001.0
2005-12-08 01:35:00,121.045,121.045,121.04,121.045,354200002.0
2005-12-08 01:36:00,121.04,121.04,121.029,121.03,166799999.0
2005-12-08 01:37:00,121.03,121.035,121.03,121.03,159999998.0
2005-12-08 01:38:00,121.035,121.035,121.025,121.035,128400000.0
2005-12-08 01:39:00,121.025,121.038,121.025,121.028,157400000.0
2005-12-08 01:40:00,121.033,121.033,121.025,121.025,239000000.0
2005-12-08 01:41:00,121.035,121.035,121.03,121.035,105900000.0
2005-12-08 01:42:00,121.033,121.042,121.033,121.042,160900004.0
2005-12-08 01:43:00,121.04,121.045,121.037,121.043,246800002.0
2005-12-08 01:44:00,121.04,121.045,121.037,121.045,247999998.0
2005-12-08 01:45:00,121.045,121.045,121.04,121.045,322800004.0
2005-12-08 01:46:00,121.047,121.053,121.043,121.053,148400001.0
2005-12-08 01:47:00,121.048,121.049,121.039,121.039,222300005.0
2005-12-08 01:48:00,121.045,121.052,121.044,121.044,154599999.0
2005-12-08 01:49:00,121.04,121.055,121.04,121.055,73099999.0
2005-12-08 01:50:00,121.048,121.048,121.036,121.04,258199998.0
2005-12-08 01:51:00,121.048,121.051,121.038,121.044,138500000.0
2005-12-08 01:52:00,121.045,121.048,121.037,121.037,201899999.0
2005-12-08 01:53:00,121.04,121.045,121.035,121.045,145899999.0
2005-12-08 01:54:00,121.04,121.045,121.035,121.045,198300001.0
2005-12-08 01:55:00,121.047,121.047,121.035,121.045,176000000.0
2005-12-08 01:56:00,121.04,121.045,121.037,121.04,82500001.0
2005-12-08 01:57:00,121.035,121.045,121.032,121.045,89000000.0
2005-12-08 01:58:00,121.045,121.045,121.04,121.042,107699997.0
2005-12-08 01:59:00,121.045,121.047,121.037,121.037,323100000.0
2005-12-08 02:00:00,121.04,121.044,121.034,121.038,230300004.0
2005-12-08 02:01:00,121.028,121.035,121.023,121.035,474900012.0
2005-12-08 02:02:00,121.027,121.036,121.002,121.002,271999999.0
2005-12-08 02:03:00,120.987,120.987,120.974,120.98,264500007.0
2005-12-08 02:04:00,120.973,120.973,120.939,120.939,181399999.0
2005-12-08 02:05:00,120.934,120.934,120.889,120.89,309799992.0
2005-12-08 02:06:00,120.893,120.899,120.885,120.897,86200001.0
2005-12-08 02:07:00,120.896,120.92,120.896,120.92,22900000.0
2005-12-08 02:08:00,120.923,120.923,120.902,120.902,184199999.0
2005-12-08 02:09:00,120.904,120.904,120.895,120.904,156600002.0
2005-12-08 02:10:00,120.9,120.908,120.895,120.908,430700007.0
2005-12-08 02:11:00,120.907,120.913,120.906,120.909,240200001.0
2005-12-08 02:12:00,120.915,120.915,120.91,120.915,267199998.0
2005-12-08 02:13:00,120.913,120.925,120.913,120.925,304999999.0
2005-12-08 02:14:00,120.927,120.931,120.919,120.927,156299998.0
2005-12-08 02:15:00,120.928,120.928,120.921,120.928,122399996.0
2005-12-08 02:16:00,120.935,120.935,120.928,120.93,151899999.0
2005-12-08 02:17:00,120.93,120.942,120.926,120.942,165399997.0
2005-12-08 02:18:00,120.94,120.95,120.94,120.947,172900000.0
2005-12-08 02:19:00,120.946,120.955,120.946,120.95,167500005.0
2005-12-08 02:20:00,120.947,120.955,120.947,120.95,300499992.0
2005-12-08 02:21:00,120.947,120.953,120.945,120.948,136400002.0
2005-12-08 02:22:00,120.94,120.945,120.938,120.945,268100001.0
2005-12-08 02:23:00,120.94,120.945,120.94,120.94,243900000.0
2005-12-08 02:24:00,120.947,120.953,120.943,120.953,55600000.0
2005-12-08 02:25:00,120.953,120.953,120.945,120.947,122199999.0
2005-12-08 02:26:00,120.941,120.941,120.922,120.922,159800002.0
2005-12-08 02:27:00,120.915,120.915,120.913,120.913,53500002.0
2005-12-08 02:28:00,120.897,120.905,120.895,120.895,186800004.0
2005-12-08 02:29:00,120.907,120.914,120.905,120.907,238500001.0
2005-12-08 02:30:00,120.91,120.91,120.874,120.874,229899999.0
2005-12-08 02:31:00,120.87,120.876,120.86,120.875,191300003.0
2005-12-08 02:32:00,120.868,120.868,120.837,120.853,225699999.0
2005-12-08 02:33:00,120.857,120.865,120.854,120.86,276599999.0
2005-12-08 02:34:00,120.865,120.865,120.86,120.865,167600000.0
2005-12-08 02:35:00,120.858,120.867,120.854,120.859,434500002.0
2005-12-08 02:36:00,120.855,120.855,120.85,120.855,145500001.0
2005-12-08 02:37:00,120.848,120.85,120.845,120.849,242300000.0
2005-12-08 02:38:00,120.848,120.854,120.839,120.839,289600004.0
2005-12-08 02:39:00,120.828,120.828,120.818,120.818,114599999.0
2005-12-08 02:40:00,120.824,120.832,120.814,120.818,377799999.0
2005-12-08 02:41:00,120.807,120.807,120.787,120.787,211400002.0
2005-12-08 02:42:00,120.787,120.798,120.782,120.795,294500001.0
2005-12-08 02:43:00,120.796,120.809,120.781,120.804,183000002.0
2005-12-08 02:44:00,120.807,120.814,120.807,120.814,185799998.0
2005-12-08 02:45:00,120.81,120.823,120.81,120.823,250100002.0
2005-12-08 02:46:00,120.829,120.848,120.829,120.847,128800000.0
2005-12-08 02:47:00,120.841,120.844,120.834,120.837,301899997.0
2005-12-08 02:48:00,120.833,120.833,120.82,120.82,402799999.0
2005-12-08 02:49:00,120.82,120.82,120.797,120.811,379099999.0
2005-12-08 02:50:00,120.807,120.815,120.803,120.815,270700000.0
2005-12-08 02:51:00,120.811,120.811,120.792,120.792,198500002.0
2005-12-08 02:52:00,120.798,120.806,120.793,120.797,348900009.0
2005-12-08 02:53:00,120.81,120.833,120.81,120.827,292499999.0
2005-12-08 02:54:00,120.824,120.847,120.824,120.83,159000001.0
2005-12-08 02:55:00,120.835,120.852,120.835,120.852,191199994.0
2005-12-08 02:56:00,120.847,120.85,120.836,120.85,306999994.0
2005-12-08 02:57:00,120.852,120.852,120.843,120.843,152400004.0
2005-12-08 02:58:00,120.853,120.858,120.849,120.85,223800000.0
2005-12-08 02:59:00,120.855,120.862,120.855,120.858,326199998.0
2005-12-08 03:00:00,120.864,120.884,120.864,120.882,136400000.0
2005-12-08 03:01:00,120.884,120.901,120.881,120.901,322199998.0
2005-12-08 03:02:00,120.907,120.919,120.907,120.919,186600001.0
2005-12-08 03:03:00,120.915,120.916,120.9,120.902,120199996.0
2005-12-08 03:04:00,120.895,120.911,120.895,120.911,250700000.0
2005-12-08 03:05:00,120.912,120.912,120.895,120.895,143899997.0
2005-12-08 03:06:00,120.899,120.899,120.858,120.859,352999997.0
2005-12-08 03:07:00,120.85,120.853,120.845,120.847,283999999.0
2005-12-08 03:08:00,120.841,120.842,120.829,120.842,283699997.0
2005-12-08 03:09:00,120.847,120.862,120.847,120.862,220400000.0
2005-12-08 03:10:00,120.87,120.876,120.862,120.864,149400005.0
2005-12-08 03:11:00,120.855,120.858,120.848,120.848,250999996.0
2005-12-08 03:12:00,120.85,120.85,120.85,120.85,28500001.0
2005-12-08 03:13:00,120.855,120.855,120.847,120.855,412200001.0
2005-12-08 03:14:00,120.845,120.845,120.833,120.842,152699997.0
2005-12-08 03:15:00,120.843,120.843,120.833,120.843,115500001.0
2005-12-08 03:16:00,120.837,120.845,120.837,120.845,78400000.0
2005-12-08 03:17:00,120.843,120.87,120.843,120.87,271400001.0
2005-12-08 03:18:00,120.875,120.876,120.865,120.876,270299992.0
2005-12-08 03:19:00,120.873,120.873,120.852,120.854,167900000.0
2005-12-08 03:20:00,120.862,120.862,120.848,120.85,299999997.0
2005-12-08 03:21:00,120.855,120.855,120.85,120.853,145999999.0
2005-12-08 03:22:00,120.856,120.863,120.855,120.863,211600002.0
2005-12-08 03:23:00,120.858,120.861,120.853,120.86,181199998.0
2005-12-08 03:24:00,120.864,120.872,120.856,120.872,300700001.0
2005-12-08 03:25:00,120.873,120.878,120.867,120.868,258300004.0
2005-12-08 03:26:00,120.883,120.883,120.87,120.872,236899997.0
2005-12-08 03:27:00,120.874,120.874,120.858,120.865,178499999.0
2005-12-08 03:28:00,120.865,120.865,120.858,120.865,226999999.0
2005-12-08 03:29:00,120.858,120.858,120.842,120.842,119399998.0
2005-12-08 03:30:00,120.82,120.838,120.82,120.836,258799999.0
2005-12-08 03:31:00,120.833,120.841,120.824,120.838,159800000.0
2005-12-08 03:32:00,120.844,120.859,120.844,120.85,286199998.0
2005-12-08 03:33:00,120.851,120.851,120.818,120.828,197100002.0
2005-12-08 03:34:00,120.834,120.84,120.826,120.837,154800004.0
2005-12-08 03:35:00,120.837,120.849,120.837,120.847,197199995.0
2005-12-08 03:36:00,120.842,120.853,120.839,120.848,286499994.0
2005-12-08 03:37:00,120.838,120.842,120.835,120.838,61500001.0
2005-12-08 03:38:00,120.843,120.852,120.834,120.842,299499999.0
2005-12-08 03:39:00,120.84,120.843,120.832,120.843,270399999.0
2005-12-08 03:40:00,120.838,120.844,120.832,120.838,321800001.0
2005-12-08 03:41:00,120.832,120.835,120.826,120.835,295000000.0
2005-12-08 03:42:00,120.832,120.832,120.82,120.829,386400001.0
2005-12-08 03:43:00,120.828,120.828,120.811,120.811,177999996.0
2005-12-08 03:44:00,120.817,120.843,120.817,120.843,260800001.0
2005-12-08 03:45:00,120.84,120.842,120.824,120.842,381599994.0
2005-12-08 03:46:00,120.839,120.84,120.834,120.839,283299996.0
2005-12-08 03:47:00,120.843,120.847,120.836,120.841,183400002.0
2005-12-08 03:48:00,120.832,120.832,120.817,120.817,123299998.0
2005-12-08 03:49:00,120.822,120.836,120.822,120.828,255800001.0
2005-12-08 03:50:00,120.832,120.841,120.828,120.834,240699996.0
2005-12-08 03:51:00,120.827,120.827,120.807,120.81,256099999.0
2005-12-08 03:52:00,120.805,120.805,120.797,120.8,260599997.0
2005-12-08 03:53:00,120.802,120.812,120.799,120.799,240299999.0
2005-12-08 03:54:00,120.798,120.814,120.798,120.814,320000004.0
2005-12-08 03:55:00,120.815,120.819,120.805,120.809,118800000.0
2005-12-08 03:56:00,120.813,120.824,120.812,120.812,144800000.0
2005-12-08 03:57:00,120.81,120.812,120.806,120.806,154099999.0
2005-12-08 03:58:00,120.798,120.806,120.798,120.798,176199999.0
2005-12-08 03:59:00,120.79,120.79,120.766,120.766,242999999.0
2005-12-08 04:00:00,120.771,120.771,120.76,120.762,214700000.0
2005-12-08 04:01:00,120.761,120.782,120.761,120.781,438800008.0
2005-12-08 04:02:00,120.784,120.791,120.784,120.791,117000004.0
2005-12-08 04:03:00,120.798,120.802,120.798,120.802,91099998.0
2005-12-08 04:04:00,120.813,120.813,120.798,120.806,290899995.0
2005-12-08 04:05:00,120.801,120.801,120.782,120.788,67900000.0
2005-12-08 04:06:00,120.79,120.79,120.773,120.783,302800002.0
2005-12-08 04:07:00,120.787,120.801,120.784,120.79,343100007.0
2005-12-08 04:08:00,120.793,120.81,120.792,120.805,398599996.0
2005-12-08 04:09:00,120.807,120.816,120.807,120.808,307800005.0
2005-12-08 04:10:00,120.813,120.831,120.812,120.831,195199996.0
2005-12-08 04:11:00,120.828,120.828,120.821,120.821,313500002.0
2005-12-08 04:12:00,120.826,120.836,120.822,120.836,245600004.0
2005-12-08 04:13:00,120.829,120.829,120.803,120.813,273000002.0
2005-12-08 04:14:00,120.812,120.818,120.806,120.815,143400003.0
2005-12-08 04:15:00,120.815,120.815,120.807,120.815,187799995.0
2005-12-08 04:16:00,120.813,120.827,120.813,120.823,140500002.0
2005-12-08 04:17:00,120.82,120.825,120.815,120.825,340399997.0
2005-12-08 04:18:00,120.817,120.825,120.815,120.825,224199997.0
2005-12-08 04:19:00,120.825,120.825,120.817,120.825,228000000.0
2005-12-08 04:20:00,120.822,120.831,120.822,120.831,154899997.0
2005-12-08 04:21:00,120.83,120.83,120.83,120.83,73500000.0
2005-12-08 04:22:00,120.835,120.835,120.83,120.83,256000003.0
2005-12-08 04:23:00,120.829,120.833,120.824,120.828,190900002.0
2005-12-08 04:24:00,120.818,120.826,120.814,120.818,205300002.0
2005-12-08 04:25:00,120.81,120.815,120.808,120.815,332600002.0
2005-12-08 04:26:00,120.807,120.815,120.805,120.813,185999999.0
2005-12-08 04:27:00,120.81,120.814,120.805,120.809,209000003.0
2005-12-08 04:28:00,120.815,120.822,120.809,120.81,202199997.0
2005-12-08 04:29:00,120.814,120.821,120.814,120.821,44200000.0
2005-12-08 04:30:00,120.82,120.83,120.82,120.821,271800001.0
2005-12-08 04:31:00,120.822,120.842,120.822,120.842,160999996.0
2005-12-08 04:32:00,120.843,120.862,120.843,120.858,288299993.0
2005-12-08 04:33:00,120.86,120.865,120.86,120.865,176900000.0
2005-12-08 04:34:00,120.859,120.872,120.859,120.867,338000003.0
2005-12-08 04:35:00,120.863,120.863,120.851,120.859,239900000.0
2005-12-08 04:36:00,120.845,120.845,120.834,120.838,98299997.0
2005-12-08 04:37:00,120.832,120.844,120.832,120.844,265700002.0
2005-12-08 04:38:00,120.853,120.853,120.846,120.853,253600002.0
2005-12-08 04:39:00,120.853,120.853,120.85,120.85,93400003.0
2005-12-08 04:40:00,120.855,120.855,120.85,120.85,42000001.0
2005-12-08 04:41:00,120.845,120.859,120.842,120.852,166200000.0
2005-12-08 04:42:00,120.855,120.855,120.847,120.848,137499998.0
2005-12-08 04:43:00,120.858,120.858,120.85,120.85,16000000.0
2005-12-08 04:44:00,120.85,120.851,120.843,120.849,149900002.0
2005-12-08 04:45:00,120.855,120.857,120.843,120.855,281099998.0
2005-12-08 04:46:00,120.853,120.853,120.847,120.848,291600000.0
2005-12-08 04:47:00,120.852,120.853,120.844,120.853,226799997.0
2005-12-08 04:48:00,120.851,120.853,120.841,120.853,157699997.0
2005-12-08 04:49:00,120.855,120.855,120.845,120.85,293700005.0
2005-12-08 04:50:00,120.847,120.855,120.847,120.847,197599998.0
2005-12-08 04:51:00,120.85,120.85,120.835,120.844,181299999.0
2005-12-08 04:52:00,120.842,120.842,120.822,120.822,5500000.0
2005-12-08 04:53:00,120.825,120.827,120.816,120.816,136799996.0
2005-12-08 04:54:00,120.827,120.833,120.824,120.833,202099995.0
2005-12-08 04:55:00,120.83,120.83,120.803,120.803,150500004.0
2005-12-08 04:56:00,120.797,120.805,120.797,120.8,235399996.0
2005-12-08 04:57:00,120.797,120.812,120.797,120.807,193400003.0
2005-12-08 04:58:00,120.803,120.808,120.803,120.808,66899998.0
2005-12-08 04:59:00,120.798,120.798,120.777,120.782,246400000.0
2005-12-08 05:00:00,120.785,120.792,120.775,120.792,338200000.0
2005-12-08 05:01:00,120.79,120.795,120.785,120.793,122199995.0
2005-12-08 05:02:00,120.792,120.806,120.792,120.806,177700002.0
2005-12-08 05:03:00,120.81,120.824,120.81,120.817,243299999.0
2005-12-08 05:04:00,120.815,120.815,120.807,120.81,258399998.0
2005-12-08 05:05:00,120.81,120.81,120.799,120.81,273100000.0
2005-12-08 05:06:00,120.813,120.813,120.796,120.803,307599993.0
2005-12-08 05:07:00,120.819,120.819,120.816,120.816,94000000.0
2005-12-08 05:08:00,120.811,120.811,120.801,120.802,126100002.0
2005-12-08 05:09:00,120.798,120.805,120.797,120.805,361899995.0
2005-12-08 05:10:00,120.801,120.801,120.773,120.773,402700008.0
2005-12-08 05:11:00,120.772,120.779,120.75,120.753,263200003.0
2005-12-08 05:12:00,120.74,120.745,120.74,120.745,164100004.0
2005-12-08 05:13:00,120.742,120.742,120.729,120.729,84400002.0
2005-12-08 05:14:00,120.728,120.731,120.726,120.726,220399996.0
2005-12-08 05:15:00,120.716,120.72,120.705,120.707,180700000.0
2005-12-08 05:16:00,120.707,120.722,120.704,120.722,341600002.0
2005-12-08 05:17:00,120.723,120.723,120.714,120.717,249400002.0
2005-12-08 05:18:00,120.71,120.722,120.71,120.722,86399998.0
2005-12-08 05:19:00,120.717,120.725,120.715,120.715,296399994.0
2005-12-08 05:20:00,120.725,120.725,120.725,120.725,12800000.0
2005-12-08 05:21:00,120.721,120.723,120.711,120.723,311699997.0
2005-12-08 05:22:00,120.716,120.716,120.704,120.714,317600006.0
2005-12-08 05:23:00,120.71,120.715,120.705,120.715,294300003.0
2005-12-08 05:24:00,120.716,120.716,120.703,120.703,330300001.0
2005-12-08 05:25:00,120.695,120.698,120.672,120.676,401199999.0
2005-12-08 05:26:00,120.66,120.677,120.66,120.677,272000002.0
2005-12-08 05:27:00,120.687,120.687,120.684,120.684,37500000.0
2005-12-08 05:28:00,120.69,120.693,120.684,120.688,144499999.0
2005-12-08 05:29:00,120.678,120.689,120.678,120.682,274599999.0
2005-12-08 05:30:00,120.689,120.712,120.689,120.712,164900001.0
2005-12-08 05:31:00,120.712,120.718,120.705,120.71,199200002.0
2005-12-08 05:32:00,120.706,120.713,120.693,120.698,394699992.0
2005-12-08 05:33:00,120.694,120.694,120.682,120.687,429700006.0
2005-12-08 05:34:00,120.685,120.703,120.681,120.681,341399994.0
2005-12-08 05:35:00,120.687,120.692,120.682,120.682,114000001.0
2005-12-08 05:36:00,120.682,120.69,120.675,120.685,210899999.0
2005-12-08 05:37:00,120.68,120.685,120.68,120.685,217999995.0
2005-12-08 05:38:00,120.685,120.685,120.675,120.685,239900002.0
2005-12-08 05:39:00,120.677,120.677,120.668,120.673,186600003.0
2005-12-08 05:40:00,120.674,120.674,120.662,120.667,321899999.0
2005-12-08 05:41:00,120.666,120.683,120.665,120.683,321400006.0
2005-12-08 05:42:00,120.682,120.697,120.679,120.697,184999998.0
2005-12-08 05:43:00,120.702,120.709,120.7,120.707,191400001.0
2005-12-08 05:44:00,120.703,120.721,120.703,120.718,152999998.0
2005-12-08 05:45:00,120.72,120.721,120.706,120.721,238100002.0
2005-12-08 05:46:00,120.723,120.723,120.712,120.715,70900000.0
2005-12-08 05:47:00,120.71,120.715,120.71,120.715,343499999.0
2005-12-08 05:48:00,120.715,120.715,120.71,120.715,156100000.0
2005-12-08 05:49:00,120.71,120.71,120.682,120.682,179499999.0
2005-12-08 05:50:00,120.683,120.683,120.677,120.683,264699997.0
2005-12-08 05:51:00,120.682,120.683,120.678,120.683,202999996.0
2005-12-08 05:52:00,120.685,120.695,120.685,120.695,270599999.0
2005-12-08 05:53:00,120.695,120.705,120.695,120.7,223899998.0
2005-12-08 05:54:00,120.7,120.705,120.697,120.705,363800000.0
2005-12-08 05:55:00,120.705,120.705,120.697,120.705,241900000.0
2005-12-08 05:56:00,120.708,120.714,120.706,120.71,324500002.0
2005-12-08 05:57:00,120.71,120.713,120.71,120.71,115099998.0
2005-12-08 05:58:00,120.715,120.715,120.707,120.707,286300003.0
2005-12-08 05:59:00,120.71,120.721,120.705,120.716,308700003.0
2005-12-08 06:00:00,120.71,120.718,120.708,120.715,268499995.0
2005-12-08 06:01:00,120.713,120.713,120.713,120.713,12000000.0
2005-12-08 06:02:00,120.715,120.718,120.708,120.715,297200003.0
2005-12-08 06:03:00,120.71,120.715,120.71,120.715,200900004.0
2005-12-08 06:04:00,120.707,120.715,120.707,120.71,178600003.0
2005-12-08 06:05:00,120.715,120.715,120.707,120.713,146800001.0
2005-12-08 06:06:00,120.72,120.726,120.711,120.717,244700002.0
2005-12-08 06:07:00,120.712,120.721,120.709,120.709,216399999.0
2005-12-08 06:08:00,120.716,120.723,120.71,120.723,231799996.0
2005-12-08 06:09:00,120.725,120.725,120.725,120.725,136999999.0
2005-12-08 06:10:00,120.726,120.734,120.723,120.729,249200005.0
2005-12-08 06:11:00,120.725,120.735,120.725,120.733,461200001.0
2005-12-08 06:12:00,120.725,120.743,120.725,120.743,371799994.0
2005-12-08 06:13:00,120.739,120.739,120.723,120.723,302800000.0
2005-12-08 06:14:00,120.718,120.719,120.703,120.703,255999996.0
2005-12-08 06:15:00,120.7,120.705,120.7,120.7,114999998.0
2005-12-08 06:16:00,120.707,120.714,120.701,120.714,235599995.0
2005-12-08 06:17:00,120.712,120.712,120.708,120.708,195500000.0
2005-12-08 06:18:00,120.7,120.7,120.695,120.697,194900002.0
2005-12-08 06:19:00,120.706,120.713,120.706,120.711,175099998.0
2005-12-08 06:20:00,120.708,120.715,120.708,120.715,358700000.0
2005-12-08 06:21:00,120.715,120.732,120.715,120.732,114599999.0
2005-12-08 06:22:00,120.733,120.733,120.723,120.728,98499997.0
2005-12-08 06:23:00,120.731,120.733,120.72,120.733,194400003.0
2005-12-08 06:24:00,120.729,120.735,120.726,120.728,271400000.0
2005-12-08 06:25:00,120.725,120.725,120.718,120.72,339000006.0
2005-12-08 06:26:00,120.717,120.728,120.715,120.72,187300001.0
2005-12-08 06:27:00,120.725,120.725,120.715,120.725,298800002.0
2005-12-08 06:28:00,120.72,120.725,120.72,120.723,130200003.0
2005-12-08 06:29:00,120.72,120.728,120.718,120.72,214700000.0
2005-12-08 06:30:00,120.717,120.717,120.71,120.71,253500000.0
2005-12-08 06:31:00,120.698,120.713,120.698,120.709,178099999.0
2005-12-08 06:32:00,120.712,120.715,120.699,120.715,249300000.0
2005-12-08 06:33:00,120.712,120.712,120.702,120.708,219699999.0
2005-12-08 06:34:00,120.71,120.714,120.703,120.709,397600005.0
2005-12-08 06:35:00,120.713,120.713,120.705,120.708,238599996.0
2005-12-08 06:36:00,120.706,120.706,120.697,120.7,154899998.0
2005-12-08 06:37:00,120.698,120.705,120.697,120.705,80999999.0
2005-12-08 06:38:00,120.702,120.702,120.686,120.697,119400003.0
2005-12-08 06:39:00,120.705,120.707,120.7,120.7,296800004.0
2005-12-08 06:40:00,120.705,120.705,120.698,120.705,112099998.0
2005-12-08 06:41:00,120.705,120.705,120.7,120.7,112499999.0
2005-12-08 06:42:00,120.7,120.705,120.697,120.705,133799996.0
2005-12-08 06:43:00,120.705,120.705,120.7,120.702,154500003.0
2005-12-08 06:44:00,120.71,120.715,120.71,120.712,110099999.0
2005-12-08 06:45:00,120.705,120.718,120.705,120.707,243300000.0
2005-12-08 06:46:00,120.715,120.718,120.71,120.718,117200002.0
2005-12-08 06:47:00,120.705,120.711,120.705,120.71,244500000.0
2005-12-08 06:48:00,120.715,120.715,120.71,120.71,105000002.0
2005-12-08 06:49:00,120.713,120.713,120.696,120.703,161499999.0
2005-12-08 06:50:00,120.705,120.705,120.7,120.705,255199995.0
2005-12-08 06:51:00,120.702,120.702,120.688,120.688,198900000.0
2005-12-08 06:52:00,120.693,120.693,120.668,120.668,289900000.0
2005-12-08 06:53:00,120.66,120.672,120.659,120.67,180400004.0
2005-12-08 06:54:00,120.675,120.675,120.673,120.675,162900003.0
2005-12-08 06:55:00,120.67,120.675,120.67,120.675,222100002.0
2005-12-08 06:56:00,120.675,120.675,120.667,120.67,243099999.0
2005-12-08 06:57:00,120.677,120.683,120.673,120.68,95199998.0
2005-12-08 06:58:00,120.68,120.68,120.677,120.68,264199992.0
2005-12-08 06:59:00,120.687,120.702,120.682,120.702,177499995.0
2005-12-08 07:00:00,120.704,120.711,120.703,120.707,142099997.0
2005-12-08 07:01:00,120.7,120.705,120.697,120.7,334700006.0
2005-12-08 07:02:00,120.701,120.701,120.699,120.699,12800000.0
2005-12-08 07:03:00,120.698,120.704,120.695,120.695,437899998.0
2005-12-08 07:04:00,120.696,120.696,120.683,120.683,219099999.0
2005-12-08 07:05:00,120.68,120.685,120.675,120.685,342800000.0
2005-12-08 07:06:00,120.682,120.691,120.682,120.688,154499998.0
2005-12-08 07:07:00,120.699,120.704,120.693,120.704,272500001.0
2005-12-08 07:08:00,120.695,120.711,120.695,120.711,172199998.0
2005-12-08 07:09:00,120.719,120.738,120.719,120.732,219599998.0
2005-12-08 07:10:00,120.73,120.746,120.73,120.738,137099999.0
2005-12-08 07:11:00,120.745,120.745,120.735,120.74,191400003.0
2005-12-08 07:12:00,120.747,120.751,120.744,120.751,137199998.0
2005-12-08 07:13:00,120.753,120.763,120.749,120.763,230300000.0
2005-12-08 07:14:00,120.765,120.765,120.762,120.762,165099999.0
2005-12-08 07:15:00,120.767,120.773,120.762,120.773,174700001.0
2005-12-08 07:16:00,120.764,120.768,120.75,120.757,291599999.0
2005-12-08 07:17:00,120.76,120.762,120.754,120.756,242700003.0
2005-12-08 07:18:00,120.755,120.755,120.748,120.75,312700005.0
2005-12-08 07:19:00,120.75,120.752,120.745,120.748,100200001.0
2005-12-08 07:20:00,120.744,120.752,120.737,120.752,282199996.0
2005-12-08 07:21:00,120.75,120.753,120.741,120.753,129300001.0
2005-12-08 07:22:00,120.751,120.762,120.75,120.762,47400000.0
2005-12-08 07:23:00,120.758,120.777,120.758,120.777,219900001.0
2005-12-08 07:24:00,120.778,120.785,120.777,120.78,456500010.0
2005-12-08 07:25:00,120.778,120.785,120.778,120.785,260899996.0
2005-12-08 07:26:00,120.775,120.775,120.767,120.77,348600003.0
2005-12-08 07:27:00,120.767,120.77,120.75,120.75,350400003.0
2005-12-08 07:28:00,120.758,120.762,120.753,120.757,313800004.0
2005-12-08 07:29:00,120.755,120.765,120.747,120.765,120200003.0
2005-12-08 07:30:00,120.758,120.761,120.749,120.749,202500005.0
2005-12-08 07:31:00,120.755,120.755,120.745,120.755,225600000.0
2005-12-08 07:32:00,120.751,120.762,120.75,120.762,458299997.0
2005-12-08 07:33:00,120.763,120.763,120.751,120.751,150800000.0
2005-12-08 07:34:00,120.75,120.762,120.748,120.762,276800000.0
2005-12-08 07:35:00,120.757,120.765,120.757,120.76,194400000.0
2005-12-08 07:36:00,120.76,120.76,120.725,120.729,155000003.0
2005-12-08 07:37:00,120.72,120.732,120.72,120.732,166999995.0
2005-12-08 07:38:00,120.727,120.732,120.719,120.732,135300003.0
2005-12-08 07:39:00,120.728,120.735,120.726,120.727,274099997.0
2005-12-08 07:40:00,120.722,120.722,120.709,120.709,188799996.0
2005-12-08 07:41:00,120.707,120.707,120.686,120.688,271000002.0
2005-12-08 07:42:00,120.675,120.675,120.667,120.667,176000000.0
2005-12-08 07:43:00,120.678,120.68,120.676,120.68,94800002.0
2005-12-08 07:44:00,120.678,120.694,120.678,120.683,228300001.0
2005-12-08 07:45:00,120.68,120.682,120.675,120.678,149000001.0
2005-12-08 07:46:00,120.673,120.678,120.667,120.678,241700000.0
2005-12-08 07:47:00,120.676,120.676,120.649,120.65,290900001.0
2005-12-08 07:48:00,120.657,120.697,120.657,120.691,192399998.0
2005-12-08 07:49:00,120.698,120.703,120.696,120.703,61000001.0
2005-12-08 07:50:00,120.703,120.713,120.703,120.71,187299997.0
2005-12-08 07:51:00,120.719,120.721,120.719,120.721,22200000.0
2005-12-08 07:52:00,120.72,120.725,120.716,120.718,241399995.0
2005-12-08 07:53:00,120.713,120.713,120.7,120.7,195700003.0
2005-12-08 07:54:00,120.7,120.705,120.692,120.702,264099999.0
2005-12-08 07:55:00,120.705,120.705,120.697,120.7,197099998.0
2005-12-08 07:56:00,120.702,120.705,120.695,120.7,183300000.0
2005-12-08 07:57:00,120.702,120.702,120.665,120.683,242800007.0
2005-12-08 07:58:00,120.679,120.679,120.667,120.675,182599996.0
2005-12-08 07:59:00,120.68,120.698,120.68,120.698,216300001.0
2005-12-08 08:00:00,120.72,120.737,120.72,120.73,220400002.0
2005-12-08 08:01:00,120.732,120.753,120.732,120.748,277800001.0
2005-12-08 08:02:00,120.757,120.759,120.753,120.759,98700003.0
2005-12-08 08:03:00,120.76,120.764,120.759,120.759,231200005.0
2005-12-08 08:04:00,120.755,120.758,120.745,120.75,186299999.0
2005-12-08 08:05:00,120.761,120.768,120.756,120.756,279700002.0
2005-12-08 08:06:00,120.758,120.769,120.74,120.74,341500007.0
2005-12-08 08:07:00,120.745,120.764,120.745,120.753,251599998.0
2005-12-08 08:08:00,120.751,120.751,120.732,120.732,266899997.0
2005-12-08 08:09:00,120.738,120.744,120.725,120.73,263700001.0
2005-12-08 08:10:00,120.713,120.718,120.704,120.706,362399996.0
2005-12-08 08:11:00,120.71,120.713,120.71,120.713,87199999.0
2005-12-08 08:12:00,120.71,120.715,120.705,120.715,382700001.0
2005-12-08 08:13:00,120.7,120.7,120.693,120.695,201799998.0
2005-12-08 08:14:00,120.684,120.684,120.645,120.645,102300000.0
2005-12-08 08:15:00,120.633,120.633,120.612,120.612,131700004.0
2005-12-08 08:16:00,120.608,120.615,120.599,120.606,210899995.0
2005-12-08 08:17:00,120.593,120.594,120.589,120.589,189400005.0
2005-12-08 08:18:00,120.602,120.628,120.602,120.625,376400010.0
2005-12-08 08:19:00,120.625,120.639,120.625,120.635,182100002.0
2005-12-08 08:20:00,120.623,120.623,120.603,120.611,114700001.0
2005-12-08 08:21:00,120.604,120.604,120.584,120.594,164099997.0
2005-12-08 08:22:00,120.602,120.623,120.602,120.623,200400001.0
2005-12-08 08:23:00,120.63,120.635,120.63,120.635,31300000.0
2005-12-08 08:24:00,120.632,120.632,120.602,120.602,224300000.0
2005-12-08 08:25:00,120.605,120.608,120.594,120.608,245700001.0
2005-12-08 08:26:00,120.611,120.621,120.611,120.619,173599997.0
2005-12-08 08:27:00,120.626,120.652,120.626,120.652,253700000.0
2005-12-08 08:28:00,120.652,120.667,120.652,120.658,124400000.0
2005-12-08 08:29:00,120.657,120.667,120.655,120.667,252300000.0
2005-12-08 08:30:00,120.662,120.662,120.655,120.662,115600002.0
2005-12-08 08:31:00,120.664,120.665,120.653,120.658,243699996.0
2005-12-08 08:32:00,120.659,120.659,120.634,120.634,149899998.0
2005-12-08 08:33:00,120.637,120.637,120.626,120.628,191499995.0
2005-12-08 08:34:00,120.634,120.634,120.619,120.625,122700000.0
2005-12-08 08:35:00,120.639,120.662,120.639,120.662,176499998.0
2005-12-08 08:36:00,120.657,120.659,120.643,120.643,182699997.0
2005-12-08 08:37:00,120.648,120.651,120.64,120.642,107299999.0
2005-12-08 08:38:00,120.637,120.647,120.635,120.642,140099998.0
2005-12-08 08:39:00,120.643,120.659,120.643,120.657,162299999.0
2005-12-08 08:40:00,120.666,120.673,120.661,120.673,304800005.0
2005-12-08 08:41:00,120.673,120.673,120.654,120.659,334500007.0
2005-12-08 08:42:00,120.663,120.665,120.657,120.658,128099998.0
2005-12-08 08:43:00,120.666,120.679,120.666,120.669,177699999.0
2005-12-08 08:44:00,120.672,120.693,120.672,120.688,291800004.0
2005-12-08 08:45:00,120.691,120.72,120.691,120.72,351700003.0
2005-12-08 08:46:00,120.722,120.722,120.72,120.72,259099998.0
2005-12-08 08:47:00,120.72,120.725,120.718,120.72,342500000.0
2005-12-08 08:48:00,120.715,120.726,120.711,120.711,130499999.0
2005-12-08 08:49:00,120.708,120.723,120.705,120.716,413400003.0
2005-12-08 08:50:00,120.716,120.723,120.709,120.718,259600002.0
2005-12-08 08:51:00,120.72,120.725,120.715,120.72,257299999.0
2005-12-08 08:52:00,120.725,120.728,120.72,120.722,234299998.0
2005-12-08 08:53:00,120.717,120.728,120.709,120.709,226299997.0
2005-12-08 08:54:00,120.709,120.709,120.684,120.686,356299998.0
2005-12-08 08:55:00,120.675,120.685,120.672,120.678,69400000.0
2005-12-08 08:56:00,120.678,120.678,120.617,120.617,175399996.0
2005-12-08 08:57:00,120.615,120.624,120.609,120.615,186499999.0
2005-12-08 08:58:00,120.622,120.641,120.622,120.641,164899999.0
2005-12-08 08:59:00,120.64,120.642,120.632,120.632,187300003.0
2005-12-08 09:00:00,120.64,120.658,120.64,120.645,377499998.0
2005-12-08 09:01:00,120.656,120.663,120.653,120.663,358900002.0
2005-12-08 09:02:00,120.67,120.687,120.67,120.68,217800002.0
2005-12-08 09:03:00,120.683,120.683,120.676,120.683,11900000.0
2005-12-08 09:04:00,120.692,120.692,120.665,120.665,152899998.0
2005-12-08 09:05:00,120.666,120.673,120.663,120.673,201000000.0
2005-12-08 09:06:00,120.666,120.668,120.645,120.645,276399999.0
2005-12-08 09:07:00,120.641,120.652,120.641,120.647,217299998.0
2005-12-08 09:08:00,120.65,120.65,120.637,120.644,138900001.0
2005-12-08 09:09:00,120.647,120.652,120.641,120.647,186699999.0
2005-12-08 09:10:00,120.641,120.653,120.641,120.653,412200003.0
2005-12-08 09:11:00,120.658,120.662,120.652,120.654,167899999.0
2005-12-08 09:12:00,120.646,120.654,120.641,120.654,254500000.0
2005-12-08 09:13:00,120.655,120.655,120.639,120.642,166900001.0
2005-12-08 09:14:00,120.648,120.652,120.64,120.64,148300002.0
2005-12-08 09:15:00,120.644,120.651,120.632,120.651,365500004.0
2005-12-08 09:16:00,120.643,120.656,120.643,120.655,79599997.0
2005-12-08 09:17:00,120.658,120.662,120.655,120.658,180199996.0
2005-12-08 09:18:00,120.658,120.678,120.653,120.677,153600000.0
2005-12-08 09:19:00,120.681,120.688,120.674,120.678,233999997.0
2005-12-08 09:20:00,120.677,120.677,120.664,120.67,228299993.0
2005-12-08 09:21:00,120.672,120.672,120.653,120.653,237700002.0
2005-12-08 09:22:00,120.654,120.655,120.639,120.64,141999999.0
2005-12-08 09:23:00,120.633,120.633,120.618,120.619,310400003.0
2005-12-08 09:24:00,120.63,120.638,120.63,120.638,216500003.0
2005-12-08 09:25:00,120.635,120.635,120.594,120.599,252599999.0
2005-12-08 09:26:00,120.607,120.608,120.602,120.605,167199997.0
2005-12-08 09:27:00,120.613,120.624,120.613,120.613,182900001.0
2005-12-08 09:28:00,120.619,120.621,120.619,120.621,33500000.0
2005-12-08 09:29:00,120.618,120.625,120.617,120.62,145099998.0
2005-12-08 09:30:00,120.625,120.645,120.625,120.645,305999999.0
2005-12-08 09:31:00,120.653,120.653,120.631,120.631,189599996.0
2005-12-08 09:32:00,120.635,120.641,120.633,120.637,77400001.0
2005-12-08 09:33:00,120.631,120.639,120.629,120.629,284500006.0
2005-12-08 09:34:00,120.621,120.628,120.621,120.628,91900001.0
2005-12-08 09:35:00,120.625,120.625,120.613,120.616,265000003.0
2005-12-08 09:36:00,120.608,120.608,120.559,120.561,230100004.0
2005-12-08 09:37:00,120.562,120.562,120.548,120.562,214399996.0
2005-12-08 09:38:00,120.567,120.567,120.551,120.551,411099999.0
2005-12-08 09:39:00,120.54,120.54,120.525,120.534,311899997.0
2005-12-08 09:40:00,120.537,120.551,120.537,120.545,256099998.0
2005-12-08 09:41:00,120.542,120.552,120.536,120.552,230200001.0
2005-12-08 09:42:00,120.56,120.561,120.548,120.548,221100002.0
2005-12-08 09:43:00,120.548,120.548,120.525,120.54,311399999.0
2005-12-08 09:44:00,120.543,120.543,120.533,120.534,136100002.0
2005-12-08 09:45:00,120.539,120.539,120.532,120.537,83400001.0
2005-12-08 09:46:00,120.518,120.518,120.484,120.507,185400001.0
2005-12-08 09:47:00,120.51,120.513,120.507,120.513,297799997.0
2005-12-08 09:48:00,120.507,120.515,120.505,120.515,269599997.0
2005-12-08 09:49:00,120.5,120.5,120.485,120.496,312500000.0
2005-12-08 09:50:00,120.497,120.51,120.497,120.506,341400002.0
2005-12-08 09:51:00,120.512,120.546,120.512,120.546,45300000.0
2005-12-08 09:52:00,120.534,120.534,120.521,120.534,219500003.0
2005-12-08 09:53:00,120.528,120.533,120.528,120.533,213299997.0
2005-12-08 09:54:00,120.527,120.531,120.518,120.518,87499999.0
2005-12-08 09:55:00,120.523,120.53,120.52,120.52,192300005.0
2005-12-08 09:56:00,120.51,120.521,120.506,120.516,180200000.0
2005-12-08 09:57:00,120.506,120.506,120.462,120.462,316900005.0
2005-12-08 09:58:00,120.46,120.461,120.445,120.448,203700002.0
2005-12-08 09:59:00,120.445,120.447,120.424,120.425,123999998.0
2005-12-08 10:00:00,120.405,120.418,120.382,120.382,384100003.0
2005-12-08 10:01:00,120.37,120.384,120.365,120.384,109099999.0
2005-12-08 10:02:00,120.402,120.418,120.402,120.418,87200000.0
2005-12-08 10:03:00,120.418,120.418,120.367,120.367,192000000.0
2005-12-08 10:04:00,120.356,120.361,120.349,120.357,102700002.0
2005-12-08 10:05:00,120.367,120.371,120.361,120.368,127000000.0
2005-12-08 10:06:00,120.367,120.37,120.353,120.353,139399999.0
2005-12-08 10:07:00,120.345,120.361,120.34,120.361,187600004.0
2005-12-08 10:08:00,120.355,120.355,120.342,120.345,275100005.0
2005-12-08 10:09:00,120.36,120.377,120.36,120.369,217799996.0
2005-12-08 10:10:00,120.377,120.389,120.369,120.386,262800005.0
2005-12-08 10:11:00,120.403,120.403,120.389,120.398,203799998.0
2005-12-08 10:12:00,120.407,120.448,120.407,120.441,353400000.0
2005-12-08 10:13:00,120.445,120.462,120.445,120.456,193800002.0
2005-12-08 10:14:00,120.447,120.45,120.424,120.45,360299997.0
2005-12-08 10:15:00,120.454,120.454,120.442,120.445,283600000.0
2005-12-08 10:16:00,120.446,120.453,120.438,120.453,302999996.0
2005-12-08 10:17:00,120.458,120.458,120.438,120.443,159900000.0
2005-12-08 10:18:00,120.445,120.457,120.433,120.456,227700000.0
2005-12-08 10:19:00,120.452,120.454,120.436,120.436,165200002.0
2005-12-08 10:20:00,120.442,120.442,120.424,120.426,171000000.0
2005-12-08 10:21:00,120.422,120.422,120.414,120.414,122900002.0
2005-12-08 10:22:00,120.418,120.444,120.415,120.444,364700004.0
2005-12-08 10:23:00,120.44,120.44,120.401,120.403,153399997.0
2005-12-08 10:24:00,120.392,120.394,120.38,120.394,215400002.0
2005-12-08 10:25:00,120.396,120.396,120.366,120.369,248099999.0
2005-12-08 10:26:00,120.365,120.376,120.361,120.366,421000004.0
2005-12-08 10:27:00,120.365,120.378,120.365,120.378,39700001.0
2005-12-08 10:28:00,120.383,120.383,120.367,120.372,114200003.0
2005-12-08 10:29:00,120.365,120.373,120.365,120.37,128799999.0
2005-12-08 10:30:00,120.375,120.375,120.367,120.368,338899991.0
2005-12-08 10:31:00,120.37,120.37,120.355,120.363,258300003.0
2005-12-08 10:32:00,120.361,120.361,120.348,120.353,118200001.0
2005-12-08 10:33:00,120.343,120.343,120.328,120.328,122200004.0
2005-12-08 10:34:00,120.326,120.326,120.32,120.32,174299996.0
2005-12-08 10:35:00,120.32,120.325,120.315,120.325,104900002.0
2005-12-08 10:36:00,120.329,120.347,120.329,120.338,187000003.0
2005-12-08 10:37:00,120.345,120.349,120.325,120.339,192900001.0
2005-12-08 10:38:00,120.348,120.35,120.342,120.344,236999998.0
2005-12-08 10:39:00,120.346,120.353,120.343,120.353,153899995.0
2005-12-08 10:40:00,120.345,120.345,120.32,120.32,274299998.0
2005-12-08 10:41:00,120.325,120.325,120.315,120.315,228500002.0
2005-12-08 10:42:00,120.31,120.31,120.296,120.305,170099995.0
2005-12-08 10:43:00,120.303,120.303,120.295,120.298,155199999.0
2005-12-08 10:44:00,120.303,120.306,120.294,120.294,458199998.0
2005-12-08 10:45:00,120.319,120.334,120.319,120.334,55900002.0
2005-12-08 10:46:00,120.358,120.364,120.358,120.36,155300002.0
2005-12-08 10:47:00,120.369,120.38,120.369,120.378,184100000.0
2005-12-08 10:48:00,120.39,120.403,120.39,120.403,128099999.0
2005-12-08 10:49:00,120.408,120.439,120.406,120.439,179200002.0
2005-12-08 10:50:00,120.442,120.458,120.435,120.452,258500003.0
2005-12-08 10:51:00,120.441,120.441,120.411,120.415,392899992.0
2005-12-08 10:52:00,120.413,120.413,120.398,120.402,241999998.0
2005-12-08 10:53:00,120.407,120.418,120.407,120.413,197799995.0
2005-12-08 10:54:00,120.406,120.406,120.389,120.398,269200003.0
2005-12-08 10:55:00,120.401,120.411,120.401,120.406,255200003.0
2005-12-08 10:56:00,120.413,120.44,120.413,120.44,260700000.0
2005-12-08 10:57:00,120.437,120.438,120.423,120.423,120700000.0
2005-12-08 10:58:00,120.415,120.422,120.415,120.418,251999999.0
2005-12-08 10:59:00,120.428,120.434,120.427,120.427,160999998.0
2005-12-08 11:00:00,120.43,120.43,120.417,120.419,258600004.0
2005-12-08 11:01:00,120.417,120.417,120.362,120.362,151900000.0
2005-12-08 11:02:00,120.357,120.364,120.352,120.364,279799998.0
2005-12-08 11:03:00,120.371,120.39,120.371,120.39,120200003.0
2005-12-08 11:04:00,120.395,120.396,120.355,120.356,336399998.0
2005-12-08 11:05:00,120.353,120.369,120.353,120.366,380799994.0
2005-12-08 11:06:00,120.375,120.379,120.366,120.366,184199999.0
2005-12-08 11:07:00,120.35,120.352,120.342,120.342,131200003.0
2005-12-08 11:08:00,120.34,120.348,120.328,120.33,379499999.0
2005-12-08 11:09:00,120.328,120.329,120.293,120.299,74500000.0
2005-12-08 11:10:00,120.293,120.293,120.263,120.275,265599991.0
2005-12-08 11:11:00,120.282,120.295,120.278,120.28,216599998.0
2005-12-08 11:12:00,120.28,120.303,120.279,120.295,370700004.0
2005-12-08 11:13:00,120.287,120.297,120.285,120.297,128500002.0
2005-12-08 11:14:00,120.302,120.312,120.288,120.312,305899998.0
2005-12-08 11:15:00,120.311,120.323,120.311,120.323,144200004.0
2005-12-08 11:16:00,120.314,120.319,120.311,120.311,87300003.0
2005-12-08 11:17:00,120.311,120.314,120.302,120.314,257000001.0
2005-12-08 11:18:00,120.315,120.323,120.313,120.323,173600001.0
2005-12-08 11:19:00,120.314,120.33,120.31,120.321,282500003.0
2005-12-08 11:20:00,120.321,120.321,120.298,120.307,250300001.0
2005-12-08 11:21:00,120.312,120.323,120.312,120.314,100499999.0
2005-12-08 11:22:00,120.319,120.319,120.305,120.305,219699996.0
2005-12-08 11:23:00,120.31,120.317,120.305,120.305,140699997.0
2005-12-08 11:24:00,120.293,120.317,120.293,120.31,154600003.0
2005-12-08 11:25:00,120.309,120.324,120.309,120.315,152600001.0
2005-12-08 11:26:00,120.322,120.328,120.313,120.313,110899998.0
2005-12-08 11:27:00,120.318,120.323,120.31,120.317,140899998.0
2005-12-08 11:28:00,120.313,120.313,120.303,120.303,146099999.0
2005-12-08 11:29:00,120.313,120.319,120.31,120.31,292900007.0
2005-12-08 11:30:00,120.31,120.32,120.302,120.319,301199997.0
2005-12-08 11:31:00,120.322,120.322,120.305,120.308,176300000.0
2005-12-08 11:32:00,120.307,120.315,120.301,120.31,238799999.0
2005-12-08 11:33:00,120.306,120.306,120.268,120.274,111999998.0
2005-12-08 11:34:00,120.278,120.279,120.273,120.277,148900001.0
2005-12-08 11:35:00,120.278,120.278,120.273,120.276,135699996.0
2005-12-08 11:36:00,120.275,120.28,120.27,120.27,192900002.0
2005-12-08 11:37:00,120.268,120.271,120.263,120.268,220999999.0
2005-12-08 11:38:00,120.265,120.265,120.258,120.26,134300000.0
2005-12-08 11:39:00,120.263,120.263,120.253,120.257,264600000.0
2005-12-08 11:40:00,120.251,120.266,120.251,120.266,110200001.0
2005-12-08 11:41:00,120.265,120.274,120.263,120.274,225100000.0
2005-12-08 11:42:00,120.272,120.273,120.265,120.273,198800001.0
2005-12-08 11:43:00,120.278,120.278,120.26,120.26,215599993.0
2005-12-08 11:44:00,120.266,120.286,120.26,120.286,135100001.0
2005-12-08 11:45:00,120.314,120.362,120.314,120.342,537199996.0
2005-12-08 11:46:00,120.328,120.328,120.304,120.314,189299997.0
2005-12-08 11:47:00,120.31,120.31,120.296,120.296,270200005.0
2005-12-08 11:48:00,120.297,120.297,120.285,120.285,220499997.0
2005-12-08 11:49:00,120.292,120.326,120.292,120.325,194700005.0
2005-12-08 11:50:00,120.337,120.354,120.331,120.35,311000006.0
2005-12-08 11:51:00,120.352,120.403,120.352,120.386,282900004.0
2005-12-08 11:52:00,120.383,120.391,120.362,120.37,304799999.0
2005-12-08 11:53:00,120.36,120.37,120.357,120.37,284299995.0
2005-12-08 11:54:00,120.373,120.373,120.358,120.358,171400001.0
2005-12-08 11:55:00,120.349,120.356,120.345,120.355,426400000.0
2005-12-08 11:56:00,120.358,120.366,120.336,120.336,287800002.0
2005-12-08 11:57:00,120.331,120.345,120.327,120.345,353700002.0
2005-12-08 11:58:00,120.353,120.355,120.35,120.355,245899996.0
2005-12-08 11:59:00,120.35,120.352,120.346,120.349,270699997.0
2005-12-08 12:00:00,120.352,120.361,120.351,120.351,236699999.0
2005-12-08 12:01:00,120.358,120.37,120.355,120.364,99500002.0
2005-12-08 12:02:00,120.37,120.371,120.354,120.354,179499998.0
2005-12-08 12:03:00,120.358,120.36,120.347,120.347,247000001.0
2005-12-08 12:04:00,120.353,120.353,120.337,120.337,178400000.0
2005-12-08 12:05:00,120.336,120.336,120.313,120.32,243800006.0
2005-12-08 12:06:00,120.311,120.324,120.311,120.318,340699995.0
2005-12-08 12:07:00,120.324,120.324,120.312,120.317,244499996.0
2005-12-08 12:08:00,120.315,120.315,120.307,120.31,159999996.0
2005-12-08 12:09:00,120.314,120.334,120.314,120.328,340600006.0
2005-12-08 12:10:00,120.33,120.33,120.322,120.322,95400000.0
2005-12-08 12:11:00,120.323,120.33,120.315,120.321,320199997.0
2005-12-08 12:12:00,120.323,120.323,120.293,120.297,278200003.0
2005-12-08 12:13:00,120.292,120.292,120.267,120.268,239799999.0
2005-12-08 12:14:00,120.269,120.28,120.269,120.276,233099997.0
2005-12-08 12:15:00,120.29,120.31,120.29,120.307,125400000.0
2005-12-08 12:16:00,120.311,120.325,120.311,120.316,191600002.0
2005-12-08 12:17:00,120.32,120.326,120.318,120.325,301600000.0
2005-12-08 12:18:00,120.316,120.319,120.316,120.319,36700001.0
2005-12-08 12:19:00,120.3,120.321,120.296,120.321,136099999.0
2005-12-08 12:20:00,120.322,120.325,120.317,120.322,225200000.0
2005-12-08 12:21:00,120.328,120.35,120.328,120.35,239200002.0
2005-12-08 12:22:00,120.35,120.36,120.345,120.36,158900000.0
2005-12-08 12:23:00,120.361,120.361,120.347,120.347,116599998.0
2005-12-08 12:24:00,120.352,120.354,120.347,120.347,162299995.0
2005-12-08 12:25:00,120.338,120.362,120.338,120.362,366900000.0
2005-12-08 12:26:00,120.377,120.407,120.377,120.406,167200001.0
2005-12-08 12:27:00,120.401,120.416,120.389,120.404,302599998.0
2005-12-08 12:28:00,120.394,120.4,120.394,120.399,192899998.0
2005-12-08 12:29:00,120.4,120.4,120.387,120.39,208700002.0
2005-12-08 12:30:00,120.385,120.385,120.362,120.362,203499996.0
2005-12-08 12:31:00,120.362,120.371,120.362,120.371,29300000.0
2005-12-08 12:32:00,120.377,120.383,120.367,120.367,165900002.0
2005-12-08 12:33:00,120.378,120.381,120.369,120.372,203100003.0
2005-12-08 12:34:00,120.37,120.375,120.37,120.372,53000000.0
2005-12-08 12:35:00,120.375,120.375,120.37,120.375,442900008.0
2005-12-08 12:36:00,120.372,120.372,120.363,120.364,285999998.0
2005-12-08 12:37:00,120.358,120.359,120.349,120.352,175399996.0
2005-12-08 12:38:00,120.36,120.36,120.348,120.348,288500000.0
2005-12-08 12:39:00,120.357,120.36,120.344,120.348,293200003.0
2005-12-08 12:40:00,120.353,120.353,120.344,120.344,96300001.0
2005-12-08 12:41:00,120.339,120.342,120.332,120.333,321799999.0
2005-12-08 12:42:00,120.34,120.344,120.326,120.344,181100001.0
2005-12-08 12:43:00,120.342,120.342,120.331,120.337,117200001.0
2005-12-08 12:44:00,120.345,120.364,120.343,120.343,452900000.0
2005-12-08 12:45:00,120.355,120.361,120.342,120.361,241400004.0
2005-12-08 12:46:00,120.362,120.362,120.343,120.343,289599995.0
2005-12-08 12:47:00,120.345,120.345,120.335,120.34,249200001.0
2005-12-08 12:48:00,120.342,120.363,120.342,120.363,465100006.0
2005-12-08 12:49:00,120.363,120.365,120.36,120.36,176599997.0
2005-12-08 12:50:00,120.355,120.368,120.355,120.36,268600003.0
2005-12-08 12:51:00,120.367,120.38,120.367,120.372,114299998.0
2005-12-08 12:52:00,120.378,120.386,120.365,120.365,173099999.0
2005-12-08 12:53:00,120.36,120.365,120.356,120.357,172899998.0
2005-12-08 12:54:00,120.34,120.34,120.335,120.335,79000000.0
2005-12-08 12:55:00,120.337,120.343,120.337,120.343,169500000.0
2005-12-08 12:56:00,120.35,120.371,120.35,120.367,177399999.0
2005-12-08 12:57:00,120.366,120.369,120.357,120.357,211899998.0
2005-12-08 12:58:00,120.358,120.377,120.358,120.377,265000000.0
2005-12-08 12:59:00,120.385,120.392,120.381,120.386,290399999.0
2005-12-08 13:00:00,120.383,120.383,120.372,120.375,168600000.0
2005-12-08 13:01:00,120.371,120.393,120.371,120.389,124300000.0
2005-12-08 13:02:00,120.402,120.403,120.402,120.403,133499996.0
2005-12-08 13:03:00,120.409,120.415,120.408,120.41,141999997.0
2005-12-08 13:04:00,120.394,120.396,120.38,120.388,353899999.0
2005-12-08 13:05:00,120.39,120.395,120.387,120.39,267999996.0
2005-12-08 13:06:00,120.385,120.42,120.385,120.42,243399999.0
2005-12-08 13:07:00,120.426,120.433,120.423,120.433,191099997.0
2005-12-08 13:08:00,120.431,120.431,120.422,120.422,61299999.0
2005-12-08 13:09:00,120.429,120.429,120.423,120.423,69200000.0
2005-12-08 13:10:00,120.438,120.438,120.42,120.42,134799999.0
2005-12-08 13:11:00,120.408,120.411,120.399,120.399,173899999.0
2005-12-08 13:12:00,120.392,120.403,120.392,120.399,234500007.0
2005-12-08 13:13:00,120.405,120.405,120.395,120.395,154000004.0
2005-12-08 13:14:00,120.397,120.405,120.397,120.4,132700000.0
2005-12-08 13:15:00,120.4,120.412,120.4,120.412,266500004.0
2005-12-08 13:16:00,120.407,120.412,120.403,120.403,164900000.0
2005-12-08 13:17:00,120.4,120.405,120.4,120.4,169500000.0
2005-12-08 13:18:00,120.405,120.405,120.395,120.4,101400001.0
2005-12-08 13:19:00,120.4,120.405,120.395,120.398,119000002.0
2005-12-08 13:20:00,120.405,120.42,120.405,120.41,188199999.0
2005-12-08 13:21:00,120.415,120.415,120.406,120.413,318300006.0
2005-12-08 13:22:00,120.413,120.423,120.408,120.408,277999997.0
2005-12-08 13:23:00,120.4,120.411,120.398,120.405,344000004.0
2005-12-08 13:24:00,120.407,120.421,120.407,120.418,220499994.0
2005-12-08 13:25:00,120.423,120.423,120.411,120.417,151899995.0
2005-12-08 13:26:00,120.412,120.412,120.405,120.412,133000002.0
2005-12-08 13:27:00,120.411,120.411,120.399,120.399,46600001.0
2005-12-08 13:28:00,120.4,120.405,120.4,120.405,53299999.0
2005-12-08 13:29:00,120.407,120.413,120.406,120.407,344199998.0
2005-12-08 13:30:00,120.408,120.433,120.408,120.433,353399997.0
2005-12-08 13:31:00,120.435,120.435,120.427,120.43,245999999.0
2005-12-08 13:32:00,120.434,120.434,120.418,120.418,420400008.0
2005-12-08 13:33:00,120.423,120.423,120.412,120.415,228999997.0
2005-12-08 13:34:00,120.41,120.421,120.41,120.417,294700002.0
2005-12-08 13:35:00,120.415,120.42,120.405,120.409,226500004.0
2005-12-08 13:36:00,120.41,120.418,120.405,120.415,308599999.0
2005-12-08 13:37:00,120.419,120.422,120.413,120.417,78500000.0
2005-12-08 13:38:00,120.41,120.414,120.4,120.4,252499995.0
2005-12-08 13:39:00,120.41,120.412,120.405,120.405,79400000.0
2005-12-08 13:40:00,120.405,120.405,120.397,120.405,286300001.0
2005-12-08 13:41:00,120.4,120.405,120.395,120.4,217799998.0
2005-12-08 13:42:00,120.405,120.405,120.4,120.405,207799998.0
2005-12-08 13:43:00,120.405,120.405,120.397,120.405,155100001.0
2005-12-08 13:44:00,120.407,120.414,120.406,120.41,270500002.0
2005-12-08 13:45:00,120.41,120.415,120.407,120.41,268399999.0
2005-12-08 13:46:00,120.407,120.413,120.4,120.4,143900002.0
2005-12-08 13:47:00,120.405,120.405,120.395,120.405,245500004.0
2005-12-08 13:48:00,120.398,120.398,120.376,120.383,102300003.0
2005-12-08 13:49:00,120.379,120.383,120.371,120.372,208399993.0
2005-12-08 13:50:00,120.375,120.377,120.367,120.367,347600001.0
2005-12-08 13:51:00,120.37,120.375,120.37,120.375,293999995.0
2005-12-08 13:52:00,120.368,120.375,120.368,120.37,264700003.0
2005-12-08 13:53:00,120.367,120.375,120.365,120.365,251799997.0
2005-12-08 13:54:00,120.37,120.375,120.367,120.375,144800002.0
2005-12-08 13:55:00,120.375,120.375,120.37,120.375,160499995.0
2005-12-08 13:56:00,120.373,120.377,120.37,120.375,312399992.0
2005-12-08 13:57:00,120.391,120.391,120.372,120.372,202700000.0
2005-12-08 13:58:00,120.375,120.388,120.375,120.386,201600006.0
2005-12-08 13:59:00,120.384,120.384,120.363,120.363,192099999.0
2005-12-08 14:00:00,120.37,120.39,120.37,120.39,249700000.0
2005-12-08 14:01:00,120.388,120.402,120.384,120.389,248700000.0
2005-12-08 14:02:00,120.397,120.407,120.397,120.407,177000002.0
2005-12-08 14:03:00,120.408,120.411,120.402,120.402,140200001.0
2005-12-08 14:04:00,120.407,120.407,120.394,120.398,278400002.0
2005-12-08 14:05:00,120.398,120.409,120.391,120.406,125999998.0
2005-12-08 14:06:00,120.419,120.429,120.419,120.426,258500002.0
2005-12-08 14:07:00,120.432,120.493,120.432,120.493,279300004.0
2005-12-08 14:08:00,120.502,120.517,120.489,120.492,308299998.0
2005-12-08 14:09:00,120.472,120.473,120.461,120.461,74000002.0
2005-12-08 14:10:00,120.47,120.48,120.47,120.472,93900001.0
2005-12-08 14:11:00,120.458,120.458,120.43,120.43,103900002.0
2005-12-08 14:12:00,120.42,120.459,120.42,120.459,211900002.0
2005-12-08 14:13:00,120.467,120.467,120.435,120.435,74600001.0
2005-12-08 14:14:00,120.432,120.432,120.421,120.427,228300001.0
2005-12-08 14:15:00,120.432,120.44,120.43,120.43,315799997.0
2005-12-08 14:16:00,120.425,120.435,120.417,120.417,161999998.0
2005-12-08 14:17:00,120.411,120.422,120.41,120.422,375799996.0
2005-12-08 14:18:00,120.421,120.431,120.421,120.422,303699998.0
2005-12-08 14:19:00,120.428,120.441,120.428,120.441,236999996.0
2005-12-08 14:20:00,120.44,120.445,120.44,120.445,189700001.0
2005-12-08 14:21:00,120.438,120.486,120.438,120.485,297600008.0
2005-12-08 14:22:00,120.48,120.48,120.456,120.471,161499998.0
2005-12-08 14:23:00,120.482,120.482,120.464,120.473,272499999.0
2005-12-08 14:24:00,120.473,120.473,120.455,120.455,445500006.0
2005-12-08 14:25:00,120.46,120.468,120.458,120.458,244200003.0
2005-12-08 14:26:00,120.458,120.461,120.455,120.455,164600000.0
2005-12-08 14:27:00,120.457,120.465,120.457,120.462,146999998.0
2005-12-08 14:28:00,120.46,120.464,120.454,120.464,231800000.0
2005-12-08 14:29:00,120.458,120.458,120.437,120.443,161399997.0
2005-12-08 14:30:00,120.44,120.452,120.435,120.452,244400005.0
2005-12-08 14:31:00,120.455,120.457,120.45,120.455,228300002.0
2005-12-08 14:32:00,120.448,120.455,120.448,120.453,138700001.0
2005-12-08 14:33:00,120.453,120.465,120.442,120.462,376600003.0
2005-12-08 14:34:00,120.472,120.481,120.463,120.477,76799998.0
2005-12-08 14:35:00,120.482,120.485,120.468,120.47,215600002.0
2005-12-08 14:36:00,120.465,120.467,120.456,120.459,209700002.0
2005-12-08 14:37:00,120.454,120.454,120.445,120.447,145399995.0
2005-12-08 14:38:00,120.436,120.447,120.436,120.447,154699999.0
2005-12-08 14:39:00,120.445,120.455,120.437,120.442,245299999.0
2005-12-08 14:40:00,120.434,120.434,120.423,120.423,231700004.0
2005-12-08 14:41:00,120.427,120.448,120.427,120.446,94100003.0
2005-12-08 14:42:00,120.442,120.46,120.442,120.448,212100001.0
2005-12-08 14:43:00,120.446,120.458,120.444,120.458,482400003.0
2005-12-08 14:44:00,120.465,120.465,120.455,120.462,187999997.0
2005-12-08 14:45:00,120.459,120.459,120.453,120.453,89499997.0
2005-12-08 14:46:00,120.45,120.453,120.449,120.453,161200005.0
2005-12-08 14:47:00,120.447,120.455,120.447,120.45,236100003.0
2005-12-08 14:48:00,120.455,120.455,120.447,120.455,105200001.0
2005-12-08 14:49:00,120.453,120.463,120.45,120.463,86900002.0
2005-12-08 14:50:00,120.456,120.458,120.447,120.447,156900000.0
2005-12-08 14:51:00,120.45,120.455,120.447,120.45,162600001.0
2005-12-08 14:52:00,120.455,120.457,120.447,120.452,245499999.0
2005-12-08 14:53:00,120.454,120.467,120.454,120.467,303900003.0
2005-12-08 14:54:00,120.47,120.475,120.47,120.475,132000001.0
2005-12-08 14:55:00,120.47,120.47,120.452,120.452,136400000.0
2005-12-08 14:56:00,120.452,120.452,120.446,120.447,67400001.0
2005-12-08 14:57:00,120.455,120.455,120.447,120.455,156400000.0
2005-12-08 14:58:00,120.461,120.48,120.461,120.478,256399998.0
2005-12-08 14:59:00,120.483,120.498,120.483,120.493,97600002.0
2005-12-08 15:00:00,120.487,120.523,120.486,120.523,226700004.0
2005-12-08 15:01:00,120.557,120.56,120.546,120.548,209800005.0
2005-12-08 15:02:00,120.557,120.577,120.557,120.571,143900005.0
2005-12-08 15:03:00,120.582,120.59,120.575,120.585,284699996.0
2005-12-08 15:04:00,120.585,120.587,120.576,120.587,181300002.0
2005-12-08 15:05:00,120.593,120.593,120.56,120.56,205699998.0
2005-12-08 15:06:00,120.547,120.55,120.545,120.547,290099998.0
2005-12-08 15:07:00,120.533,120.544,120.533,120.538,273100000.0
2005-12-08 15:08:00,120.533,120.533,120.517,120.518,195699998.0
2005-12-08 15:09:00,120.518,120.519,120.515,120.518,183800004.0
2005-12-08 15:10:00,120.515,120.523,120.513,120.523,178400001.0
2005-12-08 15:11:00,120.527,120.529,120.517,120.519,288200001.0
2005-12-08 15:12:00,120.53,120.536,120.52,120.527,298100006.0
2005-12-08 15:13:00,120.536,120.538,120.522,120.527,293000003.0
2005-12-08 15:14:00,120.525,120.533,120.522,120.533,295399998.0
2005-12-08 15:15:00,120.521,120.521,120.508,120.508,167499999.0
2005-12-08 15:16:00,120.517,120.521,120.517,120.521,65500000.0
2005-12-08 15:17:00,120.522,120.541,120.522,120.541,240999998.0
2005-12-08 15:18:00,120.54,120.54,120.518,120.533,270000004.0
2005-12-08 15:19:00,120.536,120.549,120.524,120.547,376300008.0
2005-12-08 15:20:00,120.56,120.565,120.55,120.564,402299991.0
2005-12-08 15:21:00,120.568,120.576,120.564,120.564,250500001.0
2005-12-08 15:22:00,120.569,120.578,120.569,120.577,255500000.0
2005-12-08 15:23:00,120.566,120.566,120.54,120.54,246900006.0
2005-12-08 15:24:00,120.544,120.549,120.537,120.54,243699997.0
2005-12-08 15:25:00,120.54,120.553,120.54,120.553,231800002.0
2005-12-08 15:26:00,120.55,120.553,120.533,120.553,381300007.0
2005-12-08 15:27:00,120.558,120.565,120.552,120.558,269700005.0
2005-12-08 15:28:00,120.552,120.56,120.545,120.553,179000001.0
2005-12-08 15:29:00,120.552,120.561,120.552,120.559,265700005.0
2005-12-08 15:30:00,120.559,120.573,120.559,120.569,198500002.0
2005-12-08 15:31:00,120.565,120.616,120.565,120.616,209900001.0
2005-12-08 15:32:00,120.604,120.606,120.583,120.592,301599998.0
2005-12-08 15:33:00,120.585,120.585,120.559,120.565,130699999.0
2005-12-08 15:34:00,120.555,120.566,120.547,120.566,211100000.0
2005-12-08 15:35:00,120.567,120.58,120.566,120.566,320300002.0
2005-12-08 15:36:00,120.57,120.575,120.559,120.575,203499999.0
2005-12-08 15:37:00,120.571,120.571,120.543,120.551,282400008.0
2005-12-08 15:38:00,120.56,120.57,120.557,120.56,200200001.0
2005-12-08 15:39:00,120.545,120.556,120.545,120.556,307799999.0
2005-12-08 15:40:00,120.563,120.564,120.555,120.557,287200003.0
2005-12-08 15:41:00,120.546,120.548,120.54,120.547,271000001.0
2005-12-08 15:42:00,120.548,120.555,120.547,120.548,274499999.0
2005-12-08 15:43:00,120.552,120.552,120.542,120.547,253300004.0
2005-12-08 15:44:00,120.543,120.575,120.543,120.575,189900004.0
2005-12-08 15:45:00,120.576,120.576,120.558,120.571,146599998.0
2005-12-08 15:46:00,120.571,120.571,120.547,120.559,343899998.0
2005-12-08 15:47:00,120.558,120.568,120.553,120.558,184600002.0
2005-12-08 15:48:00,120.572,120.572,120.561,120.568,312100001.0
2005-12-08 15:49:00,120.56,120.562,120.551,120.558,210799997.0
2005-12-08 15:50:00,120.557,120.562,120.547,120.555,366200004.0
2005-12-08 15:51:00,120.555,120.555,120.545,120.555,226099997.0
2005-12-08 15:52:00,120.552,120.553,120.547,120.553,159000001.0
2005-12-08 15:53:00,120.555,120.568,120.555,120.557,233700002.0
2005-12-08 15:54:00,120.568,120.572,120.565,120.568,427399999.0
2005-12-08 15:55:00,120.56,120.57,120.551,120.56,198999999.0
2005-12-08 15:56:00,120.557,120.583,120.557,120.583,230599996.0
2005-12-08 15:57:00,120.573,120.609,120.573,120.609,232200003.0
2005-12-08 15:58:00,120.61,120.61,120.592,120.592,184100004.0
2005-12-08 15:59:00,120.588,120.588,120.581,120.588,124500000.0
2005-12-08 16:00:00,120.595,120.601,120.589,120.593,185599998.0
2005-12-08 16:01:00,120.585,120.589,120.585,120.589,106400000.0
2005-12-08 16:02:00,120.585,120.585,120.577,120.58,266099998.0
2005-12-08 16:03:00,120.58,120.589,120.58,120.586,162899998.0
2005-12-08 16:04:00,120.577,120.583,120.569,120.575,243899999.0
2005-12-08 16:05:00,120.578,120.589,120.574,120.589,204600002.0
2005-12-08 16:06:00,120.593,120.593,120.572,120.577,82500002.0
2005-12-08 16:07:00,120.582,120.588,120.582,120.588,63099998.0
2005-12-08 16:08:00,120.583,120.601,120.583,120.601,253699996.0
2005-12-08 16:09:00,120.598,120.607,120.586,120.586,178300004.0
2005-12-08 16:10:00,120.581,120.581,120.564,120.564,241600003.0
2005-12-08 16:11:00,120.582,120.598,120.582,120.59,251400002.0
2005-12-08 16:12:00,120.592,120.592,120.572,120.572,218200002.0
2005-12-08 16:13:00,120.577,120.58,120.56,120.56,255600000.0
2005-12-08 16:14:00,120.575,120.588,120.57,120.57,290400000.0
2005-12-08 16:15:00,120.572,120.577,120.566,120.575,248700000.0
2005-12-08 16:16:00,120.577,120.59,120.576,120.585,303200003.0
2005-12-08 16:17:00,120.585,120.589,120.56,120.56,203800000.0
2005-12-08 16:18:00,120.566,120.578,120.566,120.569,183600003.0
2005-12-08 16:19:00,120.571,120.571,120.562,120.562,107900002.0
2005-12-08 16:20:00,120.575,120.586,120.566,120.575,246499997.0
2005-12-08 16:21:00,120.58,120.588,120.57,120.584,191899996.0
2005-12-08 16:22:00,120.584,120.584,120.563,120.58,322799997.0
2005-12-08 16:23:00,120.58,120.593,120.579,120.58,244199998.0
2005-12-08 16:24:00,120.571,120.587,120.571,120.585,134899998.0
2005-12-08 16:25:00,120.591,120.627,120.591,120.626,158000002.0
2005-12-08 16:26:00,120.624,120.707,120.624,120.707,397999989.0
2005-12-08 16:27:00,120.717,120.717,120.687,120.687,177000002.0
2005-12-08 16:28:00,120.68,120.692,120.668,120.677,306399999.0
2005-12-08 16:29:00,120.68,120.68,120.665,120.668,148200003.0
2005-12-08 16:30:00,120.674,120.682,120.664,120.664,306700006.0
2005-12-08 16:31:00,120.661,120.672,120.66,120.671,199499998.0
2005-12-08 16:32:00,120.665,120.674,120.659,120.672,210699996.0
2005-12-08 16:33:00,120.665,120.679,120.663,120.676,222799999.0
2005-12-08 16:34:00,120.677,120.707,120.677,120.701,201500008.0
2005-12-08 16:35:00,120.705,120.71,120.681,120.681,330899999.0
2005-12-08 16:36:00,120.687,120.711,120.687,120.702,293500002.0
2005-12-08 16:37:00,120.705,120.715,120.702,120.711,291600002.0
2005-12-08 16:38:00,120.72,120.731,120.72,120.727,178199997.0
2005-12-08 16:39:00,120.727,120.742,120.725,120.738,287900003.0
2005-12-08 16:40:00,120.744,120.754,120.737,120.739,179099997.0
2005-12-08 16:41:00,120.74,120.748,120.725,120.746,262700000.0
2005-12-08 16:42:00,120.742,120.742,120.723,120.723,326200002.0
2005-12-08 16:43:00,120.731,120.738,120.727,120.729,117100003.0
2005-12-08 16:44:00,120.727,120.735,120.727,120.735,138799995.0
2005-12-08 16:45:00,120.741,120.759,120.741,120.759,318999998.0
2005-12-08 16:46:00,120.756,120.756,120.735,120.739,121000002.0
2005-12-08 16:47:00,120.738,120.743,120.734,120.738,383700000.0
2005-12-08 16:48:00,120.737,120.742,120.732,120.732,161000004.0
2005-12-08 16:49:00,120.729,120.732,120.723,120.723,262400004.0
2005-12-08 16:50:00,120.719,120.724,120.717,120.717,139599997.0
2005-12-08 16:51:00,120.728,120.732,120.723,120.728,339899995.0
2005-12-08 16:52:00,120.722,120.729,120.72,120.722,344900002.0
2005-12-08 16:53:00,120.715,120.715,120.702,120.702,153500000.0
2005-12-08 16:54:00,120.703,120.703,120.685,120.688,211700001.0
2005-12-08 16:55:00,120.678,120.692,120.678,120.692,149000002.0
2005-12-08 16:56:00,120.692,120.692,120.661,120.661,128299999.0
2005-12-08 16:57:00,120.657,120.666,120.656,120.663,214700003.0
2005-12-08 16:58:00,120.663,120.663,120.646,120.648,335300008.0
2005-12-08 16:59:00,120.647,120.647,120.621,120.632,181099999.0
2005-12-08 17:00:00,120.639,120.644,120.617,120.641,364900006.0
2005-12-08 17:01:00,120.648,120.67,120.634,120.634,401100007.0
2005-12-08 17:02:00,120.638,120.64,120.634,120.637,93199997.0
2005-12-08 17:03:00,120.625,120.636,120.619,120.625,157299998.0
2005-12-08 17:04:00,120.624,120.624,120.603,120.603,255199999.0
2005-12-08 17:05:00,120.602,120.606,120.584,120.584,248300001.0
2005-12-08 17:06:00,120.598,120.598,120.569,120.581,220999997.0
2005-12-08 17:07:00,120.588,120.59,120.571,120.585,254800000.0
2005-12-08 17:08:00,120.583,120.592,120.583,120.589,182599994.0
2005-12-08 17:09:00,120.586,120.588,120.569,120.569,226700001.0
2005-12-08 17:10:00,120.573,120.58,120.54,120.54,265300000.0
2005-12-08 17:11:00,120.52,120.52,120.506,120.507,81899998.0
2005-12-08 17:12:00,120.506,120.527,120.506,120.527,210200001.0
2005-12-08 17:13:00,120.537,120.539,120.526,120.535,430799992.0
2005-12-08 17:14:00,120.533,120.535,120.511,120.511,197500004.0
2005-12-08 17:15:00,120.504,120.512,120.504,120.51,228799993.0
2005-12-08 17:16:00,120.502,120.511,120.502,120.507,348999991.0
2005-12-08 17:17:00,120.503,120.503,120.495,120.497,207700007.0
2005-12-08 17:18:00,120.497,120.505,120.497,120.505,34299999.0
2005-12-08 17:19:00,120.504,120.504,120.442,120.442,313400003.0
2005-12-08 17:20:00,120.445,120.478,120.445,120.463,294800002.0
2005-12-08 17:21:00,120.463,120.468,120.445,120.445,300000003.0
2005-12-08 17:22:00,120.44,120.465,120.438,120.465,169700001.0
2005-12-08 17:23:00,120.456,120.456,120.428,120.437,217000001.0
2005-12-08 17:24:00,120.457,120.473,120.449,120.456,328900002.0
2005-12-08 17:25:00,120.449,120.449,120.412,120.414,229999994.0
2005-12-08 17:26:00,120.411,120.411,120.384,120.384,207099997.0
2005-12-08 17:27:00,120.365,120.365,120.339,120.339,137499997.0
2005-12-08 17:28:00,120.346,120.346,120.319,120.334,272400002.0
2005-12-08 17:29:00,120.326,120.351,120.325,120.351,278099998.0
2005-12-08 17:30:00,120.354,120.363,120.338,120.356,318300001.0
2005-12-08 17:31:00,120.352,120.376,120.35,120.37,202100000.0
2005-12-08 17:32:00,120.387,120.408,120.387,120.406,245300001.0
2005-12-08 17:33:00,120.399,120.429,120.391,120.429,234699998.0
2005-12-08 17:34:00,120.438,120.446,120.438,120.443,200500004.0
2005-12-08 17:35:00,120.441,120.441,120.419,120.419,115600003.0
2005-12-08 17:36:00,120.417,120.417,120.402,120.415,267499998.0
2005-12-08 17:37:00,120.42,120.428,120.42,120.424,224700003.0
2005-12-08 17:38:00,120.423,120.423,120.413,120.416,177699997.0
2005-12-08 17:39:00,120.41,120.415,120.41,120.415,13600000.0
2005-12-08 17:40:00,120.407,120.407,120.397,120.398,174299998.0
2005-12-08 17:41:00,120.387,120.387,120.37,120.37,442499997.0
2005-12-08 17:42:00,120.361,120.361,120.349,120.352,77200001.0
2005-12-08 17:43:00,120.373,120.4,120.373,120.391,273999997.0
2005-12-08 17:44:00,120.409,120.433,120.409,120.433,237200000.0
2005-12-08 17:45:00,120.426,120.426,120.416,120.423,280499999.0
2005-12-08 17:46:00,120.423,120.429,120.418,120.426,203400000.0
2005-12-08 17:47:00,120.424,120.472,120.424,120.467,225700000.0
2005-12-08 17:48:00,120.472,120.478,120.472,120.478,169099998.0
2005-12-08 17:49:00,120.484,120.508,120.46,120.46,377899997.0
2005-12-08 17:50:00,120.456,120.484,120.456,120.463,380500004.0
2005-12-08 17:51:00,120.456,120.465,120.455,120.455,219800001.0
2005-12-08 17:52:00,120.466,120.474,120.466,120.467,350399993.0
2005-12-08 17:53:00,120.492,120.501,120.485,120.491,275899998.0
2005-12-08 17:54:00,120.503,120.51,120.499,120.503,211200003.0
2005-12-08 17:55:00,120.496,120.496,120.486,120.493,226699999.0
2005-12-08 17:56:00,120.493,120.493,120.483,120.487,171799997.0
2005-12-08 17:57:00,120.482,120.492,120.476,120.492,321000002.0
2005-12-08 17:58:00,120.476,120.476,120.459,120.459,135000001.0
2005-12-08 17:59:00,120.469,120.491,120.468,120.491,155300003.0
2005-12-08 18:00:00,120.491,120.499,120.464,120.48,116800003.0
2005-12-08 18:01:00,120.484,120.511,120.48,120.511,2006499997.0
2005-12-08 18:02:00,120.19,120.21,120.18,120.21,1933300002.0
2005-12-08 18:03:00,120.2,120.2,120.15,120.16,1933300002.0
2005-12-08 18:04:00,120.17,120.17,120.15,120.17,1933300002.0
2005-12-08 18:05:00,120.18,120.18,120.17,120.17,1933300002.0
2005-12-08 18:06:00,120.16,120.16,120.13,120.13,1933300002.0
2005-12-08 18:07:00,120.12,120.16,120.12,120.13,1933300002.0
2005-12-08 18:08:00,120.13,120.13,120.07,120.08,1933300002.0
2005-12-08 18:09:00,120.07,120.1,120.05,120.05,1933300002.0
2005-12-08 18:10:00,120.07,120.1,120.05,120.07,1933300002.0
2005-12-08 18:11:00,120.05,120.08,120.05,120.07,1933300002.0
2005-12-08 18:12:00,120.05,120.09,120.05,120.08,1933300002.0
2005-12-08 18:13:00,120.07,120.11,120.07,120.11,1933300002.0
2005-12-08 18:14:00,120.1,120.12,120.09,120.12,1933300002.0
2005-12-08 18:15:00,120.11,120.12,120.11,120.12,1933300002.0
2005-12-08 18:16:00,120.12,120.12,120.11,120.11,1933300002.0
2005-12-08 18:17:00,120.39,120.399,120.384,120.389,1933300002.0
2005-12-08 18:18:00,120.392,120.392,120.377,120.38,1940599987.0
2005-12-08 18:19:00,120.11,120.11,120.1,120.11,1617900005.0
2005-12-08 18:20:00,120.1,120.12,120.1,120.12,1617900005.0
2005-12-08 18:21:00,120.13,120.13,120.12,120.12,1617900005.0
2005-12-08 18:22:00,120.13,120.13,120.12,120.13,1617900005.0
2005-12-08 18:23:00,120.15,120.15,120.14,120.14,1617900005.0
2005-12-08 18:24:00,120.15,120.17,120.15,120.16,1617900005.0
2005-12-08 18:25:00,120.15,120.15,120.13,120.15,1617900005.0
2005-12-08 18:26:00,120.14,120.15,120.14,120.15,1617900005.0
2005-12-08 18:27:00,120.362,120.362,120.339,120.339,1617900005.0
2005-12-08 18:28:00,120.16,120.17,120.16,120.16,1617000010.0
2005-12-08 18:29:00,120.15,120.16,120.15,120.16,1617000010.0
2005-12-08 18:30:00,120.302,120.32,120.301,120.309,1617000010.0
2005-12-08 18:31:00,120.31,120.323,120.304,120.323,2134899996.0
2005-12-08 18:32:00,120.17,120.17,120.16,120.16,1707300000.0
2005-12-08 18:34:00,120.17,120.17,120.17,120.17,1707300000.0
2005-12-08 18:36:00,120.297,120.3,120.285,120.285,1707300000.0
2005-12-08 18:37:00,120.281,120.288,120.276,120.276,1271999997.0
2005-12-08 18:38:00,120.277,120.289,120.274,120.288,1486300006.0
2005-12-08 18:39:00,120.291,120.294,120.282,120.294,588700000.0
2005-12-08 18:40:00,120.291,120.291,120.251,120.251,1475899983.0
2005-12-08 18:41:00,120.236,120.236,120.143,120.222,1519599995.0
2005-12-08 18:42:00,120.221,120.226,120.2,120.2,1951300001.0
2005-12-08 18:43:00,120.198,120.206,120.189,120.189,1164000000.0
2005-12-08 18:44:00,120.182,120.182,120.175,120.177,967199998.0
2005-12-08 18:45:00,120.183,120.21,120.178,120.207,1972100003.0
2005-12-08 18:46:00,120.208,120.216,120.199,120.207,1828399997.0
2005-12-08 18:47:00,120.208,120.246,120.205,120.246,564200002.0
2005-12-08 18:48:00,120.257,120.306,120.257,120.306,947500018.0
2005-12-08 18:49:00,120.305,120.316,120.292,120.292,985300003.0
2005-12-08 18:50:00,120.287,120.287,120.271,120.277,1843700009.0
2005-12-08 18:51:00,120.282,120.308,120.282,120.308,1470100000.0
2005-12-08 18:52:00,120.323,120.334,120.32,120.328,1859200005.0
2005-12-08 18:53:00,120.333,120.333,120.301,120.316,1569800002.0
2005-12-08 18:54:00,120.315,120.32,120.304,120.314,1936800006.0
2005-12-08 18:55:00,120.31,120.327,120.31,120.327,1844400000.0
2005-12-08 18:56:00,120.33,120.359,120.33,120.355,491200008.0
2005-12-08 18:57:00,120.356,120.369,120.349,120.356,782100006.0
2005-12-08 18:58:00,120.351,120.363,120.33,120.33,1527000001.0
2005-12-08 18:59:00,120.311,120.311,120.263,120.268,1532600005.0
2005-12-08 19:00:00,120.255,120.255,120.19,120.2,609500013.0
2005-12-08 19:01:00,120.204,120.21,120.185,120.194,664700001.0
2005-12-08 19:02:00,120.193,120.202,120.173,120.2,582600001.0
2005-12-08 19:03:00,120.195,120.195,120.151,120.151,1549399993.0
2005-12-08 19:04:00,120.147,120.161,120.137,120.161,961700000.0
2005-12-08 19:05:00,120.167,120.169,120.159,120.159,765399998.0
2005-12-08 19:06:00,120.15,120.15,120.122,120.13,1113599994.0
2005-12-08 19:07:00,120.122,120.142,120.117,120.125,2034600010.0
2005-12-08 19:08:00,120.118,120.118,120.067,120.073,1861900001.0
2005-12-08 19:09:00,120.069,120.083,120.054,120.055,712300001.0
2005-12-08 19:10:00,120.047,120.087,120.047,120.065,715899995.0
2005-12-08 19:11:00,120.062,120.065,120.052,120.052,479099997.0
2005-12-08 19:12:00,120.053,120.077,120.053,120.071,1016800001.0
2005-12-08 19:13:00,120.073,120.091,120.07,120.091,589300001.0
2005-12-08 19:14:00,120.098,120.11,120.084,120.104,718200006.0
2005-12-08 19:15:00,120.108,120.12,120.104,120.104,1991799996.0
2005-12-08 19:16:00,120.107,120.122,120.102,120.102,1081300001.0
2005-12-08 19:17:00,120.097,120.105,120.095,120.103,827700002.0
2005-12-08 19:18:00,120.098,120.11,120.098,120.11,619899999.0
2005-12-08 19:19:00,120.107,120.11,120.092,120.092,1612799986.0
2005-12-08 19:20:00,120.092,120.107,120.092,120.107,984999994.0
2005-12-08 19:21:00,120.112,120.128,120.112,120.128,1232000007.0
2005-12-08 19:22:00,120.12,120.124,120.112,120.121,719899983.0
2005-12-08 19:23:00,120.12,120.12,120.12,120.12,1444500000.0
2005-12-08 19:24:00,120.138,120.162,120.138,120.148,1444500000.0
2005-12-08 19:25:00,120.146,120.155,120.142,120.142,1229100005.0
2005-12-08 19:26:00,120.13,120.13,120.13,120.13,1726600007.0
2005-12-08 19:27:00,120.142,120.154,120.138,120.145,1726600007.0
2005-12-08 19:28:00,120.138,120.16,120.138,120.16,1086000010.0
2005-12-08 19:29:00,120.162,120.162,120.147,120.155,706200001.0
2005-12-08 19:30:00,120.149,120.151,120.137,120.145,772100007.0
2005-12-08 19:31:00,120.148,120.16,120.146,120.147,1601800009.0
2005-12-08 19:32:00,120.15,120.163,120.15,120.151,1770899999.0
2005-12-08 19:33:00,120.155,120.157,120.15,120.157,934499993.0
2005-12-08 19:34:00,120.157,120.163,120.152,120.163,1221299996.0
2005-12-08 19:35:00,120.165,120.168,120.16,120.165,1444300000.0
2005-12-08 19:36:00,120.156,120.17,120.156,120.164,374300002.0
2005-12-08 19:37:00,120.16,120.165,120.16,120.163,246199998.0
2005-12-08 19:38:00,120.163,120.171,120.152,120.152,1052300007.0
2005-12-08 19:39:00,120.152,120.173,120.151,120.173,1305400003.0
2005-12-08 19:40:00,120.172,120.172,120.15,120.15,1013100006.0
2005-12-08 19:41:00,120.15,120.155,120.143,120.147,1394699995.0
2005-12-08 19:42:00,120.142,120.164,120.142,120.164,809899998.0
2005-12-08 19:43:00,120.165,120.165,120.16,120.16,470800004.0
2005-12-08 19:44:00,120.16,120.168,120.157,120.157,939400012.0
2005-12-08 19:45:00,120.155,120.155,120.145,120.146,792099998.0
2005-12-08 19:46:00,120.141,120.141,120.122,120.122,838700006.0
2005-12-08 19:47:00,120.12,120.13,120.117,120.117,593299994.0
2005-12-08 19:48:00,120.11,120.118,120.11,120.11,1725800015.0
2005-12-08 19:49:00,120.116,120.122,120.112,120.117,687200001.0
2005-12-08 19:50:00,120.116,120.123,120.108,120.108,972599987.0
2005-12-08 19:51:00,120.107,120.114,120.104,120.114,600700000.0
2005-12-08 19:52:00,120.113,120.113,120.102,120.102,518800000.0
2005-12-08 19:53:00,120.107,120.11,120.095,120.105,1141099997.0
2005-12-08 19:54:00,120.105,120.105,120.1,120.102,1578199983.0
2005-12-08 19:55:00,120.097,120.105,120.097,120.105,681799995.0
2005-12-08 19:56:00,120.105,120.105,120.097,120.105,778300000.0
2005-12-08 19:57:00,120.105,120.105,120.1,120.105,534400005.0
2005-12-08 19:58:00,120.106,120.122,120.106,120.121,1672500009.0
2005-12-08 19:59:00,120.124,120.129,120.113,120.125,912999992.0
2005-12-08 20:00:00,120.13,120.135,120.121,120.127,351699994.0
2005-12-08 20:01:00,120.13,120.136,120.121,120.127,532800009.0
2005-12-08 20:02:00,120.12,120.125,120.116,120.117,1266300001.0
2005-12-08 20:03:00,120.113,120.113,120.104,120.107,691400008.0
2005-12-08 20:04:00,120.108,120.122,120.108,120.108,896199993.0
2005-12-08 20:05:00,120.1,120.112,120.1,120.105,1132300002.0
2005-12-08 20:06:00,120.1,120.11,120.094,120.105,1644200005.0
2005-12-08 20:07:00,120.1,120.113,120.099,120.113,834400015.0
2005-12-08 20:08:00,120.11,120.115,120.11,120.115,796199996.0
2005-12-08 20:09:00,120.109,120.11,120.099,120.1,1201500003.0
2005-12-08 20:10:00,120.105,120.105,120.1,120.1,860699999.0
2005-12-08 20:11:00,120.1,120.108,120.097,120.105,1751600007.0
2005-12-08 20:12:00,120.18,120.19,120.18,120.19,975400002.0
2005-12-08 20:13:00,120.102,120.12,120.102,120.112,975400002.0
2005-12-08 20:14:00,120.12,120.126,120.113,120.125,1063399995.0
2005-12-08 20:15:00,120.122,120.122,120.109,120.118,1285499995.0
2005-12-08 20:16:00,120.119,120.124,120.108,120.108,1301600012.0
2005-12-08 20:17:00,120.105,120.105,120.095,120.095,854899996.0
2005-12-08 20:18:00,120.1,120.105,120.1,120.105,234800003.0
2005-12-08 20:19:00,120.105,120.105,120.1,120.105,1100100002.0
2005-12-08 20:20:00,120.1,120.113,120.1,120.113,709400000.0
2005-12-08 20:21:00,120.113,120.113,120.102,120.102,1415500001.0
2005-12-08 20:22:00,120.1,120.105,120.097,120.097,1047999996.0
2005-12-08 20:23:00,120.097,120.105,120.095,120.105,881200002.0
2005-12-08 20:24:00,120.107,120.115,120.102,120.108,791799995.0
2005-12-08 20:25:00,120.118,120.127,120.116,120.12,937600003.0
2005-12-08 20:26:00,120.12,120.125,120.117,120.125,740300003.0
2005-12-08 20:27:00,120.124,120.124,120.114,120.117,1326700010.0
2005-12-08 20:28:00,120.118,120.133,120.115,120.12,1983200011.0
2005-12-08 20:29:00,120.24,120.25,120.22,120.22,742700007.0
2005-12-08 20:30:00,120.21,120.21,120.21,120.21,742700007.0
2005-12-08 20:31:00,120.22,120.22,120.21,120.22,742700007.0
2005-12-08 20:32:00,120.21,120.22,120.21,120.22,742700007.0
2005-12-08 20:33:00,120.106,120.114,120.102,120.113,742700007.0
2005-12-08 20:34:00,120.113,120.113,120.102,120.106,468399998.0
2005-12-08 20:35:00,120.105,120.105,120.1,120.105,732599996.0
2005-12-08 20:36:00,120.103,120.103,120.098,120.103,600800000.0
2005-12-08 20:37:00,120.101,120.101,120.067,120.067,389500003.0
2005-12-08 20:38:00,120.06,120.06,120.008,120.021,1092000002.0
2005-12-08 20:39:00,120.015,120.021,119.997,119.997,1254800011.0
2005-12-08 20:40:00,120.28,120.28,120.28,120.28,1090500000.0
2005-12-08 20:41:00,119.975,119.99,119.965,119.99,1090500000.0
2005-12-08 20:42:00,119.995,120.035,119.995,120.035,1130800001.0
2005-12-08 20:43:00,120.038,120.058,120.013,120.027,1788400011.0
2005-12-08 20:44:00,120.027,120.034,120.022,120.034,1716600001.0
2005-12-08 20:45:00,120.039,120.06,120.039,120.04,1019799992.0
2005-12-08 20:46:00,120.049,120.081,120.049,120.081,1283899994.0
2005-12-08 20:47:00,120.09,120.109,120.089,120.095,2075200003.0
2005-12-08 20:48:00,120.095,120.1,120.082,120.095,1116100006.0
2005-12-08 20:49:00,120.093,120.093,120.08,120.08,1075800004.0
2005-12-08 20:50:00,120.083,120.093,120.083,120.088,1386800014.0
2005-12-08 20:51:00,120.09,120.103,120.09,120.103,674000003.0
2005-12-08 20:52:00,120.108,120.112,120.107,120.107,302399999.0
2005-12-08 20:53:00,120.107,120.115,120.105,120.113,1169900004.0
2005-12-08 20:54:00,120.115,120.118,120.113,120.117,644500002.0
2005-12-08 20:55:00,120.124,120.193,120.124,120.193,1902199992.0
2005-12-08 20:56:00,120.199,120.199,120.134,120.155,741099991.0
2005-12-08 20:57:00,120.163,120.203,120.163,120.203,1545200006.0
2005-12-08 20:58:00,120.32,120.33,120.3,120.3,2118500006.0
2005-12-08 20:59:00,120.166,120.181,120.16,120.16,2118500006.0
2005-12-08 21:00:00,120.173,120.173,120.159,120.17,1946299986.0
2005-12-08 21:01:00,120.175,120.175,120.17,120.17,1134600004.0
2005-12-08 21:02:00,120.167,120.173,120.156,120.158,1177399999.0
2005-12-08 21:03:00,120.16,120.165,120.157,120.16,1083899997.0
2005-12-08 21:04:00,120.163,120.201,120.163,120.201,429799996.0
2005-12-08 21:05:00,120.21,120.233,120.21,120.233,686800008.0
2005-12-08 21:06:00,120.232,120.232,120.193,120.193,790899993.0
2005-12-08 21:07:00,120.189,120.189,120.169,120.175,1612099994.0
2005-12-08 21:08:00,120.177,120.193,120.176,120.193,844699992.0
2005-12-08 21:09:00,120.19,120.193,120.186,120.188,347200003.0
2005-12-08 21:10:00,120.182,120.182,120.165,120.178,574099998.0
2005-12-08 21:11:00,120.177,120.177,120.164,120.168,146000003.0
2005-12-08 21:12:00,120.166,120.174,120.164,120.174,572100000.0
2005-12-08 21:13:00,120.166,120.181,120.166,120.17,860500002.0
2005-12-08 21:14:00,120.172,120.172,120.157,120.161,1611199996.0
2005-12-08 21:15:00,120.163,120.173,120.16,120.161,1159099996.0
2005-12-08 21:16:00,120.155,120.173,120.155,120.163,828899998.0
2005-12-08 21:17:00,120.164,120.179,120.163,120.174,1796999992.0
2005-12-08 21:18:00,120.184,120.216,120.184,120.206,900400011.0
2005-12-08 21:19:00,120.211,120.222,120.211,120.215,1267500017.0
2005-12-08 21:20:00,120.216,120.223,120.212,120.223,1189900000.0
2005-12-08 21:21:00,120.23,120.259,120.23,120.248,1191000003.0
2005-12-08 21:22:00,120.259,120.287,120.259,120.283,1909699984.0
2005-12-08 21:23:00,120.288,120.288,120.259,120.259,1174499998.0
2005-12-08 21:24:00,120.25,120.257,120.248,120.25,1523099998.0
2005-12-08 21:25:00,120.255,120.258,120.248,120.25,1717400002.0
2005-12-08 21:26:00,120.248,120.252,120.24,120.24,942500007.0
2005-12-08 21:27:00,120.24,120.245,120.24,120.245,912100003.0
2005-12-08 21:28:00,120.24,120.245,120.237,120.242,436700001.0
2005-12-08 21:29:00,120.238,120.238,120.218,120.218,607600012.0
2005-12-08 21:30:00,120.217,120.219,120.202,120.203,864699999.0
2005-12-08 21:31:00,120.199,120.212,120.199,120.208,254199997.0
2005-12-08 21:32:00,120.207,120.212,120.206,120.207,771000000.0
2005-12-08 21:33:00,120.204,120.241,120.204,120.241,553299995.0
2005-12-08 21:34:00,120.241,120.241,120.209,120.227,429300006.0
2005-12-08 21:35:00,120.233,120.233,120.224,120.228,345200001.0
2005-12-08 21:36:00,120.23,120.235,120.227,120.227,588899998.0
2005-12-08 21:37:00,120.23,120.238,120.225,120.238,393300006.0
2005-12-08 21:38:00,120.249,120.273,120.249,120.273,165600000.0
2005-12-08 21:39:00,120.28,120.291,120.278,120.278,731899998.0
2005-12-08 21:40:00,120.275,120.275,120.268,120.27,725100001.0
2005-12-08 21:41:00,120.268,120.268,120.251,120.262,614999994.0
2005-12-08 21:42:00,120.26,120.268,120.252,120.258,1085299999.0
2005-12-08 21:43:00,120.254,120.262,120.249,120.258,206900002.0
2005-12-08 21:44:00,120.267,120.267,120.257,120.265,1297799992.0
2005-12-08 21:45:00,120.265,120.267,120.26,120.265,520199999.0
2005-12-08 21:46:00,120.265,120.321,120.265,120.321,841500003.0
2005-12-08 21:47:00,120.31,120.317,120.305,120.305,647200006.0
2005-12-08 21:48:00,120.3,120.305,120.295,120.295,1147100010.0
2005-12-08 21:49:00,120.297,120.314,120.297,120.314,725000008.0
2005-12-08 21:50:00,120.315,120.317,120.313,120.315,122400000.0
2005-12-08 21:51:00,120.315,120.317,120.31,120.315,437000003.0
2005-12-08 21:52:00,120.315,120.315,120.313,120.315,248999998.0
2005-12-08 21:53:00,120.318,120.344,120.318,120.343,318299998.0
2005-12-08 21:54:00,120.342,120.344,120.334,120.337,658299998.0
2005-12-08 21:55:00,120.331,120.331,120.324,120.324,217600000.0
2005-12-08 21:56:00,120.327,120.341,120.325,120.326,546900010.0
2005-12-08 21:57:00,120.327,120.328,120.32,120.32,203600003.0
2005-12-08 21:58:00,120.311,120.311,120.3,120.303,36100000.0
2005-12-08 21:59:00,120.308,120.318,120.306,120.318,595700001.0
2005-12-08 22:00:00,120.322,120.333,120.319,120.328,992099998.0
2005-12-08 22:01:00,120.331,120.352,120.331,120.352,857499996.0
2005-12-08 22:02:00,120.347,120.353,120.332,120.332,932199998.0
2005-12-08 22:03:00,120.33,120.335,120.33,120.33,293599999.0
2005-12-08 22:04:00,120.33,120.335,120.325,120.333,861499992.0
2005-12-08 22:05:00,120.333,120.335,120.33,120.335,127900000.0
2005-12-08 22:06:00,120.328,120.328,120.322,120.322,207000002.0
2005-12-08 22:07:00,120.319,120.322,120.316,120.318,275499995.0
2005-12-08 22:08:00,120.312,120.325,120.312,120.314,155000000.0
2005-12-08 22:09:00,120.311,120.311,120.27,120.27,153000003.0
2005-12-08 22:10:00,120.273,120.273,120.264,120.267,34900000.0
2005-12-08 22:11:00,120.256,120.279,120.256,120.267,470700005.0
2005-12-08 22:12:00,120.265,120.265,120.26,120.26,208299995.0
2005-12-08 22:13:00,120.26,120.265,120.26,120.26,292299998.0
2005-12-08 22:14:00,120.26,120.265,120.255,120.255,294699996.0
2005-12-08 22:15:00,120.26,120.273,120.259,120.273,335399997.0
2005-12-08 22:16:00,120.272,120.272,120.246,120.246,659900001.0
2005-12-08 22:17:00,120.247,120.25,120.233,120.233,348600006.0
2005-12-08 22:18:00,120.233,120.243,120.23,120.233,452600000.0
2005-12-08 22:19:00,120.23,120.243,120.23,120.243,359699996.0
2005-12-08 22:20:00,120.245,120.245,120.242,120.243,177500001.0
2005-12-08 22:21:00,120.244,120.244,120.23,120.237,261699993.0
2005-12-08 22:22:00,120.232,120.239,120.23,120.237,233200002.0
2005-12-08 22:23:00,120.233,120.233,120.224,120.227,133800001.0
2005-12-08 22:24:00,120.238,120.246,120.237,120.246,374200005.0
2005-12-08 22:25:00,120.254,120.254,120.24,120.247,328399997.0
2005-12-08 22:26:00,120.238,120.241,120.231,120.239,178099999.0
2005-12-08 22:27:00,120.245,120.245,120.235,120.245,906900012.0
2005-12-08 22:28:00,120.247,120.252,120.237,120.247,262200001.0
2005-12-08 22:29:00,120.243,120.247,120.235,120.235,263699999.0
2005-12-08 22:30:00,120.245,120.255,120.245,120.255,331300002.0
2005-12-08 22:31:00,120.265,120.275,120.265,120.265,235799997.0
2005-12-08 22:32:00,120.265,120.295,120.265,120.279,330400000.0
2005-12-08 22:33:00,120.283,120.283,120.273,120.278,690599996.0
2005-12-08 22:34:00,120.275,120.285,120.273,120.275,865299996.0
2005-12-08 22:35:00,120.28,120.285,120.28,120.28,448799997.0
2005-12-08 22:36:00,120.283,120.296,120.28,120.296,937600002.0
2005-12-08 22:37:00,120.296,120.296,120.291,120.292,142400000.0
2005-12-08 22:38:00,120.3,120.307,120.3,120.303,153400000.0
2005-12-08 22:39:00,120.303,120.308,120.303,120.308,193800000.0
2005-12-08 22:40:00,120.31,120.315,120.302,120.303,575500009.0
2005-12-08 22:41:00,120.309,120.321,120.304,120.32,173099998.0
2005-12-08 22:42:00,120.322,120.354,120.322,120.354,166099999.0
2005-12-08 22:43:00,120.351,120.351,120.33,120.33,208499995.0
2005-12-08 22:44:00,120.327,120.333,120.323,120.323,169699997.0
2005-12-08 22:45:00,120.322,120.322,120.307,120.308,464999999.0
2005-12-08 22:46:00,120.312,120.318,120.305,120.305,310199995.0
2005-12-08 22:47:00,120.315,120.317,120.305,120.307,219600003.0
2005-12-08 22:48:00,120.31,120.315,120.3,120.3,433000001.0
2005-12-08 22:49:00,120.31,120.31,120.305,120.31,364499998.0
2005-12-08 22:50:00,120.302,120.303,120.289,120.289,429700000.0
2005-12-08 22:51:00,120.298,120.299,120.285,120.285,225699997.0
2005-12-08 22:52:00,120.282,120.295,120.282,120.285,412300003.0
2005-12-08 22:53:00,120.292,120.295,120.268,120.268,470299995.0
2005-12-08 22:54:00,120.263,120.267,120.253,120.267,213800000.0
2005-12-08 22:55:00,120.273,120.273,120.263,120.268,346600001.0
2005-12-08 22:56:00,120.268,120.268,120.255,120.255,297700003.0
2005-12-08 22:57:00,120.255,120.26,120.255,120.255,330200001.0
2005-12-08 22:58:00,120.255,120.27,120.249,120.258,237100003.0
2005-12-08 22:59:00,120.24,120.245,120.23,120.235,301899995.0
2005-12-08 23:00:00,120.233,120.262,120.233,120.257,239500000.0
2005-12-08 23:01:00,120.272,120.282,120.272,120.281,139700002.0
2005-12-08 23:02:00,120.288,120.294,120.285,120.29,215599999.0
2005-12-08 23:03:00,120.29,120.295,120.287,120.287,215300000.0
2005-12-08 23:04:00,120.292,120.292,120.277,120.277,242899998.0
2005-12-08 23:05:00,120.289,120.307,120.289,120.299,238999998.0
2005-12-08 23:06:00,120.297,120.302,120.283,120.289,165999997.0
2005-12-08 23:07:00,120.278,120.287,120.278,120.28,163600002.0
2005-12-08 23:08:00,120.281,120.294,120.281,120.288,359399995.0
2005-12-08 23:09:00,120.293,120.295,120.29,120.29,141900002.0
2005-12-08 23:10:00,120.29,120.295,120.29,120.29,266200003.0
2005-12-08 23:11:00,120.295,120.295,120.29,120.29,303399993.0
2005-12-08 23:12:00,120.287,120.295,120.285,120.295,324700001.0
2005-12-08 23:13:00,120.292,120.295,120.29,120.29,152399998.0
2005-12-08 23:14:00,120.282,120.287,120.274,120.274,202900003.0
2005-12-08 23:15:00,120.268,120.278,120.267,120.275,129399999.0
2005-12-08 23:16:00,120.26,120.26,120.249,120.249,272000000.0
2005-12-08 23:17:00,120.25,120.255,120.245,120.245,166600002.0
2005-12-08 23:18:00,120.249,120.256,120.239,120.241,156699998.0
2005-12-08 23:19:00,120.239,120.252,120.239,120.242,178000001.0
2005-12-08 23:20:00,120.243,120.25,120.243,120.245,216899998.0
2005-12-08 23:21:00,120.25,120.277,120.25,120.27,178000000.0
2005-12-08 23:22:00,120.27,120.281,120.269,120.278,446200000.0
2005-12-08 23:23:00,120.282,120.282,120.271,120.271,85700002.0
2005-12-08 23:24:00,120.272,120.285,120.26,120.285,180300000.0
2005-12-08 23:25:00,120.295,120.303,120.293,120.303,201999998.0
2005-12-08 23:26:00,120.298,120.312,120.298,120.312,372100002.0
2005-12-08 23:27:00,120.314,120.323,120.312,120.323,262499997.0
2005-12-08 23:28:00,120.319,120.324,120.312,120.312,147100002.0
2005-12-08 23:29:00,120.313,120.315,120.31,120.31,181499999.0
2005-12-08 23:30:00,120.313,120.315,120.31,120.315,51699998.0
2005-12-08 23:31:00,120.315,120.315,120.308,120.315,320400001.0
2005-12-08 23:32:00,120.308,120.35,120.308,120.35,254600000.0
2005-12-08 23:33:00,120.35,120.35,120.334,120.338,193199997.0
2005-12-08 23:34:00,120.342,120.342,120.335,120.34,152099999.0
2005-12-08 23:35:00,120.338,120.346,120.337,120.337,220000002.0
2005-12-08 23:36:00,120.34,120.345,120.335,120.342,106800001.0
2005-12-08 23:37:00,120.328,120.328,120.308,120.309,92999999.0
2005-12-08 23:38:00,120.301,120.301,120.265,120.265,245300001.0
2005-12-08 23:39:00,120.266,120.271,120.266,120.271,102799999.0
2005-12-08 23:40:00,120.275,120.295,120.275,120.288,151400003.0
2005-12-08 23:41:00,120.287,120.303,120.287,120.303,81499997.0
2005-12-08 23:42:00,120.299,120.3,120.291,120.297,164599998.0
2005-12-08 23:43:00,120.292,120.319,120.292,120.306,227400002.0
2005-12-08 23:44:00,120.3,120.308,120.3,120.3,328799999.0
2005-12-08 23:45:00,120.305,120.305,120.297,120.297,126000002.0
2005-12-08 23:46:00,120.305,120.305,120.3,120.3,295600000.0
2005-12-08 23:47:00,120.295,120.303,120.289,120.303,317800000.0
2005-12-08 23:48:00,120.307,120.311,120.294,120.297,228700004.0
2005-12-08 23:49:00,120.298,120.302,120.294,120.298,296299997.0
2005-12-08 23:50:00,120.297,120.305,120.297,120.305,176999996.0
2005-12-08 23:51:00,120.3,120.305,120.295,120.295,131699998.0
2005-12-08 23:52:00,120.307,120.314,120.306,120.306,274100001.0
2005-12-08 23:53:00,120.312,120.312,120.305,120.31,257899998.0
2005-12-08 23:54:00,120.315,120.317,120.308,120.308,227199997.0
2005-12-08 23:55:00,120.31,120.315,120.305,120.315,110700000.0
2005-12-08 23:56:00,120.317,120.317,120.307,120.31,354800000.0
2005-12-08 23:57:00,120.312,120.322,120.311,120.311,117599999.0
2005-12-08 23:58:00,120.32,120.327,120.312,120.312,84599998.0
2005-12-08 23:59:00,120.315,120.315,120.305,120.305,315499997.0
2005-12-09 00:00:00,120.31,120.34,120.301,120.321,156400003.0
2005-12-09 00:01:00,120.3,120.32,120.294,120.302,249900000.0
2005-12-09 00:02:00,120.297,120.306,120.279,120.285,254300003.0
2005-12-09 00:03:00,120.298,120.321,120.288,120.313,194099998.0
2005-12-09 00:04:00,120.306,120.324,120.301,120.31,297399999.0
2005-12-09 00:05:00,120.31,120.316,120.301,120.314,87099998.0
2005-12-09 00:06:00,120.32,120.321,120.299,120.315,404499998.0
2005-12-09 00:07:00,120.302,120.332,120.301,120.328,135199999.0
2005-12-09 00:08:00,120.313,120.342,120.307,120.322,122399997.0
2005-12-09 00:09:00,120.322,120.352,120.321,120.337,196100000.0
2005-12-09 00:10:00,120.33,120.339,120.323,120.339,244599993.0
2005-12-09 00:11:00,120.32,120.333,120.317,120.328,245299998.0
2005-12-09 00:12:00,120.336,120.336,120.317,120.323,186400005.0
2005-12-09 00:13:00,120.317,120.333,120.315,120.327,224700003.0
2005-12-09 00:14:00,120.33,120.344,120.32,120.327,200300000.0
2005-12-09 00:15:00,120.32,120.338,120.32,120.321,353300003.0
2005-12-09 00:16:00,120.327,120.335,120.318,120.324,190599996.0
2005-12-09 00:17:00,120.327,120.347,120.322,120.325,165299997.0
2005-12-09 00:18:00,120.352,120.359,120.334,120.354,178400005.0
2005-12-09 00:19:00,120.35,120.361,120.324,120.334,172100001.0
2005-12-09 00:20:00,120.359,120.364,120.338,120.351,218900003.0
2005-12-09 00:21:00,120.352,120.357,120.332,120.353,345500000.0
2005-12-09 00:22:00,120.36,120.379,120.34,120.355,80700000.0
2005-12-09 00:23:00,120.375,120.401,120.363,120.39,233200002.0
2005-12-09 00:24:00,120.41,120.444,120.401,120.415,161099997.0
2005-12-09 00:25:00,120.412,120.427,120.402,120.423,338200002.0
2005-12-09 00:26:00,120.41,120.414,120.37,120.389,290600004.0
2005-12-09 00:27:00,120.378,120.393,120.366,120.382,265299992.0
2005-12-09 00:28:00,120.393,120.406,120.375,120.406,180099996.0
2005-12-09 00:29:00,120.408,120.416,120.392,120.411,98099998.0
2005-12-09 00:30:00,120.335,120.386,120.335,120.386,181500002.0
2005-12-09 00:31:00,120.383,120.388,120.362,120.388,236099997.0
2005-12-09 00:32:00,120.393,120.393,120.359,120.359,177300000.0
2005-12-09 00:33:00,120.363,120.375,120.356,120.375,171900004.0
2005-12-09 00:34:00,120.375,120.375,120.375,120.375,63099999.0
2005-12-09 00:35:00,120.372,120.372,120.344,120.348,232900001.0
2005-12-09 00:36:00,120.348,120.353,120.342,120.342,295399994.0
2005-12-09 00:37:00,120.348,120.353,120.341,120.35,171099998.0
2005-12-09 00:38:00,120.354,120.36,120.354,120.358,231999998.0
2005-12-09 00:39:00,120.364,120.373,120.362,120.373,218200005.0
2005-12-09 00:40:00,120.38,120.389,120.375,120.388,179800000.0
2005-12-09 00:41:00,120.388,120.391,120.373,120.391,224900003.0
2005-12-09 00:42:00,120.395,120.395,120.385,120.392,399399997.0
2005-12-09 00:43:00,120.398,120.403,120.393,120.399,328599994.0
2005-12-09 00:44:00,120.396,120.401,120.394,120.396,252800003.0
2005-12-09 00:45:00,120.405,120.405,120.398,120.4,90400002.0
2005-12-09 00:46:00,120.403,120.408,120.398,120.408,205399997.0
2005-12-09 00:47:00,120.414,120.414,120.406,120.407,169899997.0
2005-12-09 00:48:00,120.408,120.41,120.403,120.403,124299998.0
2005-12-09 00:49:00,120.39,120.39,120.379,120.387,288899996.0
2005-12-09 00:50:00,120.385,120.385,120.375,120.375,38300000.0
2005-12-09 00:51:00,120.373,120.373,120.355,120.355,133100004.0
2005-12-09 00:52:00,120.354,120.362,120.349,120.357,385900002.0
2005-12-09 00:53:00,120.359,120.362,120.353,120.362,186999997.0
2005-12-09 00:54:00,120.364,120.364,120.35,120.35,207200000.0
2005-12-09 00:55:00,120.347,120.353,120.346,120.353,161399999.0
2005-12-09 00:56:00,120.345,120.345,120.313,120.313,347199997.0
2005-12-09 00:57:00,120.305,120.319,120.305,120.31,274999996.0
2005-12-09 00:58:00,120.311,120.311,120.309,120.309,33500001.0
2005-12-09 00:59:00,120.305,120.305,120.3,120.305,106700002.0
2005-12-09 01:00:00,120.3,120.312,120.3,120.304,220100008.0
2005-12-09 01:01:00,120.307,120.312,120.302,120.312,304300003.0
2005-12-09 01:02:00,120.309,120.312,120.303,120.309,220400002.0
2005-12-09 01:03:00,120.31,120.321,120.307,120.315,325999999.0
2005-12-09 01:04:00,120.315,120.315,120.307,120.315,119800001.0
2005-12-09 01:05:00,120.327,120.333,120.327,120.333,14400000.0
2005-12-09 01:06:00,120.345,120.345,120.34,120.345,285100004.0
2005-12-09 01:07:00,120.335,120.335,120.325,120.333,197499999.0
2005-12-09 01:08:00,120.332,120.338,120.332,120.338,62400000.0
2005-12-09 01:09:00,120.345,120.345,120.34,120.34,178399999.0
2005-12-09 01:10:00,120.348,120.358,120.348,120.349,438600002.0
2005-12-09 01:11:00,120.357,120.377,120.357,120.375,242099999.0
2005-12-09 01:12:00,120.369,120.371,120.364,120.368,175100005.0
2005-12-09 01:13:00,120.355,120.372,120.352,120.372,280499999.0
2005-12-09 01:14:00,120.372,120.372,120.37,120.37,122999999.0
2005-12-09 01:15:00,120.375,120.375,120.368,120.37,287400006.0
2005-12-09 01:16:00,120.372,120.399,120.365,120.399,256700001.0
2005-12-09 01:17:00,120.402,120.402,120.387,120.388,288799992.0
2005-12-09 01:18:00,120.385,120.385,120.38,120.385,282199997.0
2005-12-09 01:19:00,120.377,120.388,120.375,120.385,254499998.0
2005-12-09 01:20:00,120.388,120.393,120.387,120.387,285099998.0
2005-12-09 01:21:00,120.392,120.394,120.383,120.383,233499999.0
2005-12-09 01:22:00,120.379,120.391,120.379,120.389,204500000.0
2005-12-09 01:23:00,120.398,120.401,120.391,120.395,210899996.0
2005-12-09 01:24:00,120.395,120.395,120.395,120.395,12800000.0
2005-12-09 01:25:00,120.39,120.395,120.388,120.395,190599998.0
2005-12-09 01:26:00,120.395,120.395,120.385,120.385,224600002.0
2005-12-09 01:27:00,120.383,120.383,120.347,120.354,166999999.0
2005-12-09 01:28:00,120.349,120.36,120.349,120.36,76100000.0
2005-12-09 01:29:00,120.359,120.373,120.359,120.373,231599996.0
2005-12-09 01:30:00,120.365,120.37,120.362,120.362,56899999.0
2005-12-09 01:31:00,120.36,120.368,120.358,120.365,185099996.0
2005-12-09 01:32:00,120.36,120.361,120.352,120.358,184700003.0
2005-12-09 01:33:00,120.352,120.36,120.352,120.356,270300001.0
2005-12-09 01:34:00,120.35,120.355,120.345,120.35,194600003.0
2005-12-09 01:35:00,120.351,120.352,120.34,120.352,218199998.0
2005-12-09 01:36:00,120.351,120.351,120.334,120.334,92099999.0
2005-12-09 01:37:00,120.331,120.342,120.331,120.339,200500000.0
2005-12-09 01:38:00,120.346,120.353,120.34,120.353,175600004.0
2005-12-09 01:39:00,120.345,120.358,120.345,120.348,272599996.0
2005-12-09 01:40:00,120.353,120.353,120.345,120.345,180000002.0
2005-12-09 01:41:00,120.357,120.363,120.354,120.363,85900000.0
2005-12-09 01:42:00,120.363,120.365,120.36,120.365,93000000.0
2005-12-09 01:43:00,120.363,120.38,120.363,120.38,212599998.0
2005-12-09 01:44:00,120.383,120.393,120.383,120.39,301899996.0
2005-12-09 01:45:00,120.393,120.393,120.384,120.387,258399997.0
2005-12-09 01:46:00,120.388,120.391,120.385,120.388,137000001.0
2005-12-09 01:47:00,120.375,120.377,120.363,120.367,161900000.0
2005-12-09 01:48:00,120.373,120.375,120.368,120.372,268700006.0
2005-12-09 01:49:00,120.372,120.394,120.372,120.394,167799998.0
2005-12-09 01:50:00,120.397,120.46,120.397,120.46,150200001.0
2005-12-09 01:51:00,120.477,120.478,120.455,120.457,182499997.0
2005-12-09 01:52:00,120.47,120.483,120.469,120.469,197100004.0
2005-12-09 01:53:00,120.47,120.47,120.447,120.462,261099994.0
2005-12-09 01:54:00,120.46,120.472,120.457,120.472,273199996.0
2005-12-09 01:55:00,120.484,120.507,120.482,120.505,236499997.0
2005-12-09 01:56:00,120.498,120.502,120.491,120.492,278699998.0
2005-12-09 01:57:00,120.487,120.499,120.479,120.489,215400002.0
2005-12-09 01:58:00,120.473,120.473,120.438,120.441,189499996.0
2005-12-09 01:59:00,120.445,120.452,120.434,120.445,190500003.0
2005-12-09 02:00:00,120.452,120.457,120.424,120.424,140799998.0
2005-12-09 02:01:00,120.403,120.403,120.381,120.395,355299999.0
2005-12-09 02:02:00,120.396,120.412,120.396,120.407,410900005.0
2005-12-09 02:03:00,120.404,120.428,120.404,120.405,333700003.0
2005-12-09 02:04:00,120.398,120.417,120.397,120.406,180900001.0
2005-12-09 02:05:00,120.413,120.432,120.413,120.415,346200001.0
2005-12-09 02:06:00,120.419,120.439,120.419,120.437,182100000.0
2005-12-09 02:07:00,120.44,120.458,120.44,120.458,157599998.0
2005-12-09 02:08:00,120.458,120.462,120.452,120.452,308199990.0
2005-12-09 02:09:00,120.457,120.463,120.454,120.463,148100002.0
2005-12-09 02:10:00,120.459,120.46,120.438,120.441,238700004.0
2005-12-09 02:11:00,120.434,120.439,120.426,120.436,150600000.0
2005-12-09 02:12:00,120.445,120.445,120.44,120.445,231200001.0
2005-12-09 02:13:00,120.44,120.445,120.438,120.438,223100000.0
2005-12-09 02:14:00,120.443,120.453,120.442,120.442,280399997.0
2005-12-09 02:15:00,120.437,120.44,120.433,120.44,233200000.0
2005-12-09 02:16:00,120.445,120.45,120.432,120.432,276400001.0
2005-12-09 02:17:00,120.432,120.451,120.432,120.451,233699998.0
2005-12-09 02:18:00,120.442,120.442,120.428,120.43,187899999.0
2005-12-09 02:19:00,120.426,120.434,120.426,120.43,177900004.0
2005-12-09 02:20:00,120.427,120.443,120.427,120.438,316299999.0
2005-12-09 02:21:00,120.437,120.452,120.435,120.452,162799999.0
2005-12-09 02:22:00,120.452,120.455,120.447,120.455,248600002.0
2005-12-09 02:23:00,120.455,120.476,120.455,120.476,169099999.0
2005-12-09 02:24:00,120.487,120.493,120.483,120.493,186100002.0
2005-12-09 02:25:00,120.498,120.501,120.495,120.497,98099998.0
2005-12-09 02:26:00,120.497,120.502,120.49,120.497,328999996.0
2005-12-09 02:27:00,120.504,120.514,120.504,120.514,14900000.0
2005-12-09 02:28:00,120.512,120.534,120.512,120.52,154999996.0
2005-12-09 02:29:00,120.517,120.526,120.515,120.519,110900000.0
2005-12-09 02:30:00,120.523,120.523,120.5,120.511,137200000.0
2005-12-09 02:31:00,120.517,120.523,120.515,120.523,237800005.0
2005-12-09 02:32:00,120.534,120.567,120.534,120.565,222900001.0
2005-12-09 02:33:00,120.56,120.562,120.546,120.553,221300000.0
2005-12-09 02:34:00,120.557,120.563,120.555,120.557,219899997.0
2005-12-09 02:35:00,120.556,120.564,120.55,120.564,534200002.0
2005-12-09 02:36:00,120.562,120.586,120.561,120.586,167899998.0
2005-12-09 02:37:00,120.575,120.588,120.575,120.581,164599996.0
2005-12-09 02:38:00,120.582,120.616,120.577,120.616,313300000.0
2005-12-09 02:39:00,120.622,120.642,120.622,120.642,142699997.0
2005-12-09 02:40:00,120.645,120.645,120.621,120.629,309800002.0
2005-12-09 02:41:00,120.638,120.641,120.63,120.63,200100006.0
2005-12-09 02:42:00,120.635,120.665,120.635,120.656,289499997.0
2005-12-09 02:43:00,120.668,120.67,120.659,120.66,348700009.0
2005-12-09 02:44:00,120.665,120.678,120.665,120.668,200100003.0
2005-12-09 02:45:00,120.657,120.663,120.643,120.643,447299994.0
2005-12-09 02:46:00,120.641,120.65,120.641,120.65,217200000.0
2005-12-09 02:47:00,120.652,120.663,120.652,120.663,230999997.0
2005-12-09 02:48:00,120.668,120.673,120.664,120.67,278800005.0
2005-12-09 02:49:00,120.675,120.675,120.665,120.673,200199999.0
2005-12-09 02:50:00,120.661,120.679,120.661,120.675,219799997.0
2005-12-09 02:51:00,120.673,120.682,120.662,120.678,159499996.0
2005-12-09 02:52:00,120.677,120.687,120.673,120.677,338400003.0
2005-12-09 02:53:00,120.679,120.685,120.675,120.678,258899996.0
2005-12-09 02:54:00,120.674,120.697,120.674,120.688,131299999.0
2005-12-09 02:55:00,120.686,120.686,120.674,120.682,283700001.0
2005-12-09 02:56:00,120.682,120.701,120.682,120.701,224099999.0
2005-12-09 02:57:00,120.699,120.699,120.667,120.667,222099997.0
2005-12-09 02:58:00,120.671,120.671,120.66,120.66,95800001.0
2005-12-09 02:59:00,120.662,120.67,120.656,120.668,167200000.0
2005-12-09 03:00:00,120.673,120.682,120.67,120.676,248699996.0
2005-12-09 03:01:00,120.681,120.681,120.659,120.68,173299997.0
2005-12-09 03:02:00,120.685,120.686,120.674,120.674,175000004.0
2005-12-09 03:03:00,120.668,120.668,120.634,120.635,221199997.0
2005-12-09 03:04:00,120.627,120.636,120.627,120.635,290299999.0
2005-12-09 03:05:00,120.635,120.635,120.625,120.625,132799997.0
2005-12-09 03:06:00,120.637,120.643,120.634,120.643,293600000.0
2005-12-09 03:07:00,120.638,120.639,120.628,120.628,480700001.0
2005-12-09 03:08:00,120.622,120.622,120.614,120.617,347899997.0
2005-12-09 03:09:00,120.618,120.64,120.618,120.64,273300006.0
2005-12-09 03:10:00,120.646,120.655,120.644,120.655,187799999.0
2005-12-09 03:11:00,120.658,120.671,120.658,120.659,226099994.0
2005-12-09 03:12:00,120.653,120.653,120.647,120.647,48700001.0
2005-12-09 03:13:00,120.645,120.645,120.638,120.645,267400000.0
2005-12-09 03:14:00,120.642,120.651,120.642,120.643,109800003.0
2005-12-09 03:15:00,120.653,120.653,120.644,120.646,294599998.0
2005-12-09 03:16:00,120.638,120.645,120.638,120.645,200199998.0
2005-12-09 03:17:00,120.641,120.661,120.641,120.661,367700003.0
2005-12-09 03:18:00,120.67,120.688,120.67,120.687,206999998.0
2005-12-09 03:19:00,120.682,120.684,120.671,120.684,77600002.0
2005-12-09 03:20:00,120.688,120.696,120.683,120.684,272399996.0
2005-12-09 03:21:00,120.687,120.692,120.684,120.685,197400002.0
2005-12-09 03:22:00,120.683,120.683,120.668,120.668,291900003.0
2005-12-09 03:23:00,120.662,120.671,120.661,120.662,179700000.0
2005-12-09 03:24:00,120.663,120.663,120.644,120.647,154899998.0
2005-12-09 03:25:00,120.641,120.641,120.585,120.585,120400000.0
2005-12-09 03:26:00,120.597,120.6,120.593,120.593,161600000.0
2005-12-09 03:27:00,120.595,120.595,120.576,120.579,247100003.0
2005-12-09 03:28:00,120.572,120.572,120.558,120.571,336599998.0
2005-12-09 03:29:00,120.572,120.575,120.562,120.575,222800001.0
2005-12-09 03:30:00,120.575,120.585,120.575,120.585,196899997.0
2005-12-09 03:31:00,120.592,120.607,120.592,120.599,198800004.0
2005-12-09 03:32:00,120.599,120.604,120.597,120.6,312099996.0
2005-12-09 03:33:00,120.602,120.602,120.582,120.582,325400003.0
2005-12-09 03:34:00,120.587,120.601,120.587,120.598,222900007.0
2005-12-09 03:35:00,120.593,120.604,120.593,120.604,113100002.0
2005-12-09 03:36:00,120.598,120.602,120.589,120.602,241799992.0
2005-12-09 03:37:00,120.603,120.615,120.603,120.61,109299996.0
2005-12-09 03:38:00,120.615,120.618,120.608,120.61,171900002.0
2005-12-09 03:39:00,120.613,120.624,120.61,120.624,198200005.0
2005-12-09 03:40:00,120.625,120.628,120.615,120.625,385199988.0
2005-12-09 03:41:00,120.624,120.624,120.623,120.623,84499997.0
2005-12-09 03:42:00,120.622,120.622,120.605,120.612,281900005.0
2005-12-09 03:43:00,120.61,120.613,120.607,120.608,293199995.0
2005-12-09 03:44:00,120.613,120.618,120.605,120.615,121300001.0
2005-12-09 03:45:00,120.615,120.618,120.605,120.615,237100004.0
2005-12-09 03:46:00,120.61,120.615,120.61,120.61,179199999.0
2005-12-09 03:47:00,120.615,120.615,120.605,120.605,165000001.0
2005-12-09 03:48:00,120.607,120.615,120.607,120.613,167900000.0
2005-12-09 03:49:00,120.615,120.615,120.608,120.608,159699998.0
2005-12-09 03:50:00,120.617,120.622,120.61,120.615,193100000.0
2005-12-09 03:51:00,120.61,120.615,120.605,120.615,242400005.0
2005-12-09 03:52:00,120.615,120.615,120.608,120.61,96700000.0
2005-12-09 03:53:00,120.61,120.615,120.607,120.607,174699997.0
2005-12-09 03:54:00,120.608,120.615,120.605,120.611,140600002.0
2005-12-09 03:55:00,120.603,120.605,120.597,120.6,274699994.0
2005-12-09 03:56:00,120.6,120.608,120.6,120.605,65500002.0
2005-12-09 03:57:00,120.598,120.599,120.594,120.594,195600005.0
2005-12-09 03:58:00,120.589,120.603,120.589,120.603,330000003.0
2005-12-09 03:59:00,120.605,120.605,120.595,120.595,335399999.0
2005-12-09 04:00:00,120.6,120.602,120.589,120.601,299900003.0
2005-12-09 04:01:00,120.597,120.608,120.597,120.603,177299999.0
2005-12-09 04:02:00,120.608,120.611,120.6,120.602,128400001.0
2005-12-09 04:03:00,120.604,120.606,120.604,120.606,55899998.0
2005-12-09 04:04:00,120.615,120.615,120.605,120.615,295400000.0
2005-12-09 04:05:00,120.612,120.612,120.601,120.601,236900005.0
2005-12-09 04:06:00,120.607,120.613,120.602,120.613,319300000.0
2005-12-09 04:07:00,120.616,120.641,120.612,120.631,288199996.0
2005-12-09 04:08:00,120.628,120.634,120.62,120.634,197000002.0
2005-12-09 04:09:00,120.638,120.64,120.622,120.626,232700004.0
2005-12-09 04:10:00,120.63,120.643,120.626,120.643,284200002.0
2005-12-09 04:11:00,120.64,120.643,120.64,120.64,163400002.0
2005-12-09 04:12:00,120.643,120.643,120.635,120.639,319200002.0
2005-12-09 04:13:00,120.635,120.635,120.627,120.635,71400001.0
2005-12-09 04:14:00,120.636,120.645,120.633,120.645,210600002.0
2005-12-09 04:15:00,120.641,120.641,120.626,120.635,185900002.0
2005-12-09 04:16:00,120.628,120.633,120.623,120.633,221399998.0
2005-12-09 04:17:00,120.63,120.635,120.625,120.635,121199998.0
2005-12-09 04:18:00,120.627,120.635,120.625,120.635,121700003.0
2005-12-09 04:19:00,120.633,120.633,120.622,120.633,167100002.0
2005-12-09 04:20:00,120.628,120.632,120.626,120.632,104999997.0
2005-12-09 04:21:00,120.63,120.63,120.63,120.63,15500000.0
2005-12-09 04:22:00,120.633,120.639,120.625,120.63,308500002.0
2005-12-09 04:23:00,120.63,120.635,120.626,120.628,190000003.0
2005-12-09 04:24:00,120.618,120.624,120.615,120.624,82300000.0
2005-12-09 04:25:00,120.62,120.625,120.618,120.625,248799995.0
2005-12-09 04:26:00,120.616,120.621,120.603,120.608,168000002.0
2005-12-09 04:27:00,120.6,120.605,120.597,120.6,432799997.0
2005-12-09 04:28:00,120.603,120.605,120.597,120.598,227100004.0
2005-12-09 04:29:00,120.607,120.607,120.598,120.598,315800001.0
2005-12-09 04:30:00,120.6,120.61,120.6,120.607,285300002.0
2005-12-09 04:31:00,120.607,120.613,120.604,120.613,190100001.0
2005-12-09 04:32:00,120.612,120.621,120.612,120.617,187300002.0
2005-12-09 04:33:00,120.622,120.631,120.622,120.626,302399995.0
2005-12-09 04:34:00,120.615,120.624,120.613,120.624,144700001.0
2005-12-09 04:35:00,120.622,120.625,120.611,120.625,65900000.0
2005-12-09 04:36:00,120.617,120.625,120.615,120.625,209600001.0
2005-12-09 04:37:00,120.62,120.625,120.617,120.618,194500004.0
2005-12-09 04:38:00,120.623,120.623,120.606,120.613,87199999.0
2005-12-09 04:39:00,120.61,120.61,120.601,120.608,251500001.0
2005-12-09 04:40:00,120.608,120.609,120.602,120.608,164899999.0
2005-12-09 04:41:00,120.605,120.615,120.6,120.61,212399999.0
2005-12-09 04:42:00,120.615,120.615,120.607,120.608,231099997.0
2005-12-09 04:43:00,120.618,120.618,120.61,120.61,39400000.0
2005-12-09 04:44:00,120.614,120.62,120.612,120.619,160399997.0
2005-12-09 04:45:00,120.621,120.621,120.6,120.614,142100004.0
2005-12-09 04:46:00,120.613,120.613,120.6,120.6,265900002.0
2005-12-09 04:47:00,120.605,120.605,120.6,120.605,195300000.0
2005-12-09 04:48:00,120.607,120.613,120.603,120.613,239899997.0
2005-12-09 04:49:00,120.613,120.613,120.598,120.6,383499998.0
2005-12-09 04:50:00,120.595,120.6,120.595,120.595,135500004.0
2005-12-09 04:51:00,120.598,120.599,120.598,120.599,40800002.0
2005-12-09 04:52:00,120.597,120.597,120.587,120.587,13000000.0
2005-12-09 04:53:00,120.593,120.593,120.582,120.582,159100000.0
2005-12-09 04:54:00,120.59,120.59,120.566,120.574,215499995.0
2005-12-09 04:55:00,120.568,120.568,120.544,120.551,151700002.0
2005-12-09 04:56:00,120.547,120.555,120.547,120.55,121199997.0
2005-12-09 04:57:00,120.538,120.538,120.526,120.534,110900002.0
2005-12-09 04:58:00,120.533,120.538,120.533,120.538,104499996.0
2005-12-09 04:59:00,120.534,120.534,120.523,120.525,281400005.0
2005-12-09 05:00:00,120.525,120.525,120.52,120.525,277399997.0
2005-12-09 05:01:00,120.522,120.523,120.509,120.517,218099997.0
2005-12-09 05:02:00,120.49,120.49,120.461,120.469,250200002.0
2005-12-09 05:03:00,120.476,120.482,120.464,120.464,224899999.0
2005-12-09 05:04:00,120.472,120.484,120.472,120.473,169699995.0
2005-12-09 05:05:00,120.463,120.463,120.418,120.423,450800004.0
2005-12-09 05:06:00,120.429,120.44,120.424,120.425,247200006.0
2005-12-09 05:07:00,120.446,120.449,120.446,120.449,67899999.0
2005-12-09 05:08:00,120.465,120.465,120.458,120.465,508299998.0
2005-12-09 05:09:00,120.447,120.462,120.447,120.462,326700004.0
2005-12-09 05:10:00,120.465,120.465,120.457,120.46,281199992.0
2005-12-09 05:11:00,120.465,120.478,120.465,120.476,159099997.0
2005-12-09 05:12:00,120.475,120.488,120.475,120.485,173100001.0
2005-12-09 05:13:00,120.489,120.501,120.488,120.501,67800001.0
2005-12-09 05:14:00,120.498,120.498,120.484,120.492,108800001.0
2005-12-09 05:15:00,120.484,120.49,120.479,120.49,256900003.0
2005-12-09 05:16:00,120.492,120.492,120.478,120.492,338400000.0
2005-12-09 05:17:00,120.493,120.493,120.484,120.487,220500003.0
2005-12-09 05:18:00,120.49,120.495,120.489,120.495,118100001.0
2005-12-09 05:19:00,120.497,120.509,120.497,120.501,296999999.0
2005-12-09 05:20:00,120.51,120.51,120.496,120.51,155100000.0
2005-12-09 05:21:00,120.511,120.513,120.5,120.513,366000001.0
2005-12-09 05:22:00,120.51,120.515,120.505,120.515,200900003.0
2005-12-09 05:23:00,120.51,120.515,120.505,120.515,293700002.0
2005-12-09 05:24:00,120.517,120.517,120.512,120.513,177100004.0
2005-12-09 05:25:00,120.51,120.517,120.505,120.512,322400002.0
2005-12-09 05:26:00,120.5,120.517,120.5,120.51,151999999.0
2005-12-09 05:27:00,120.513,120.513,120.508,120.508,23299999.0
2005-12-09 05:28:00,120.51,120.515,120.51,120.515,154499999.0
2005-12-09 05:29:00,120.513,120.513,120.51,120.51,65900002.0
2005-12-09 05:30:00,120.514,120.514,120.503,120.506,254199998.0
2005-12-09 05:31:00,120.503,120.517,120.503,120.517,260300001.0
2005-12-09 05:32:00,120.516,120.524,120.512,120.518,382899997.0
2005-12-09 05:33:00,120.515,120.515,120.507,120.515,358600006.0
2005-12-09 05:34:00,120.51,120.517,120.51,120.51,271600001.0
2005-12-09 05:35:00,120.512,120.512,120.492,120.492,260300003.0
2005-12-09 05:36:00,120.484,120.484,120.464,120.464,43299999.0
2005-12-09 05:37:00,120.458,120.464,120.454,120.464,283300003.0
2005-12-09 05:38:00,120.465,120.465,120.455,120.465,226099996.0
2005-12-09 05:39:00,120.464,120.489,120.464,120.489,165800000.0
2005-12-09 05:40:00,120.503,120.503,120.487,120.487,255299994.0
2005-12-09 05:41:00,120.485,120.485,120.48,120.485,279299998.0
2005-12-09 05:42:00,120.48,120.485,120.475,120.48,217999998.0
2005-12-09 05:43:00,120.484,120.484,120.473,120.476,248399996.0
2005-12-09 05:44:00,120.47,120.475,120.468,120.47,208100001.0
2005-12-09 05:45:00,120.48,120.486,120.477,120.486,118300000.0
2005-12-09 05:46:00,120.481,120.495,120.481,120.489,90200000.0
2005-12-09 05:47:00,120.478,120.481,120.473,120.477,281800000.0
2005-12-09 05:48:00,120.48,120.482,120.473,120.477,129800004.0
2005-12-09 05:49:00,120.473,120.475,120.465,120.47,375100000.0
2005-12-09 05:50:00,120.475,120.475,120.472,120.475,248400002.0
2005-12-09 05:51:00,120.475,120.475,120.475,120.475,178899998.0
2005-12-09 05:52:00,120.468,120.468,120.458,120.458,223700000.0
2005-12-09 05:53:00,120.459,120.471,120.459,120.467,131699998.0
2005-12-09 05:54:00,120.47,120.482,120.47,120.482,240799996.0
2005-12-09 05:55:00,120.484,120.484,120.473,120.476,356400001.0
2005-12-09 05:56:00,120.475,120.475,120.468,120.47,168099996.0
2005-12-09 05:57:00,120.47,120.472,120.47,120.47,134200003.0
2005-12-09 05:58:00,120.475,120.475,120.468,120.468,313000002.0
2005-12-09 05:59:00,120.475,120.485,120.473,120.484,168299998.0
2005-12-09 06:00:00,120.48,120.486,120.477,120.478,244900004.0
2005-12-09 06:01:00,120.477,120.481,120.477,120.48,71800001.0
2005-12-09 06:02:00,120.485,120.487,120.478,120.485,345799997.0
2005-12-09 06:03:00,120.48,120.485,120.48,120.485,141399995.0
2005-12-09 06:04:00,120.477,120.483,120.473,120.473,208800000.0
2005-12-09 06:05:00,120.482,120.494,120.482,120.486,169300000.0
2005-12-09 06:06:00,120.489,120.494,120.48,120.487,354800000.0
2005-12-09 06:07:00,120.482,120.484,120.482,120.484,78000000.0
2005-12-09 06:08:00,120.496,120.503,120.49,120.503,320899999.0
2005-12-09 06:09:00,120.503,120.503,120.496,120.496,154400001.0
2005-12-09 06:10:00,120.493,120.495,120.487,120.49,65599999.0
2005-12-09 06:11:00,120.485,120.495,120.485,120.493,145900002.0
2005-12-09 06:12:00,120.487,120.511,120.487,120.511,273400003.0
2005-12-09 06:13:00,120.51,120.51,120.503,120.509,296500004.0
2005-12-09 06:14:00,120.51,120.512,120.501,120.501,249800002.0
2005-12-09 06:15:00,120.499,120.501,120.492,120.492,219799997.0
2005-12-09 06:16:00,120.495,120.495,120.487,120.495,241299999.0
2005-12-09 06:17:00,120.495,120.495,120.495,120.495,91499996.0
2005-12-09 06:18:00,120.49,120.49,120.485,120.488,157100005.0
2005-12-09 06:19:00,120.493,120.498,120.491,120.498,152900006.0
2005-12-09 06:20:00,120.496,120.503,120.494,120.502,239299999.0
2005-12-09 06:21:00,120.5,120.503,120.49,120.503,348400002.0
2005-12-09 06:22:00,120.504,120.504,120.49,120.492,116799999.0
2005-12-09 06:23:00,120.492,120.492,120.483,120.487,122399997.0
2005-12-09 06:24:00,120.48,120.487,120.48,120.485,130400002.0
2005-12-09 06:25:00,120.485,120.485,120.477,120.48,260200004.0
2005-12-09 06:26:00,120.477,120.487,120.475,120.48,318000005.0
2005-12-09 06:27:00,120.485,120.485,120.475,120.485,262599993.0
2005-12-09 06:28:00,120.48,120.49,120.48,120.49,92600000.0
2005-12-09 06:29:00,120.49,120.498,120.488,120.49,225300001.0
2005-12-09 06:30:00,120.49,120.495,120.49,120.495,191000001.0
2005-12-09 06:31:00,120.487,120.491,120.487,120.488,252600001.0
2005-12-09 06:32:00,120.494,120.494,120.482,120.489,223199996.0
2005-12-09 06:33:00,120.487,120.49,120.484,120.489,83499999.0
2005-12-09 06:34:00,120.492,120.511,120.492,120.498,378300001.0
2005-12-09 06:35:00,120.505,120.507,120.498,120.5,186100004.0
2005-12-09 06:36:00,120.5,120.5,120.498,120.498,98600000.0
2005-12-09 06:37:00,120.5,120.505,120.5,120.505,158700004.0
2005-12-09 06:38:00,120.503,120.503,120.485,120.491,219400005.0
2005-12-09 06:39:00,120.497,120.507,120.497,120.5,413500003.0
2005-12-09 06:40:00,120.507,120.509,120.504,120.507,127100001.0
2005-12-09 06:41:00,120.5,120.5,120.488,120.489,341899999.0
2005-12-09 06:42:00,120.488,120.488,120.478,120.48,249700001.0
2005-12-09 06:43:00,120.478,120.483,120.475,120.481,100600001.0
2005-12-09 06:44:00,120.485,120.485,120.48,120.48,73500001.0
2005-12-09 06:45:00,120.475,120.49,120.475,120.486,312000006.0
2005-12-09 06:46:00,120.5,120.507,120.499,120.501,111400002.0
2005-12-09 06:47:00,120.489,120.498,120.487,120.487,128899998.0
2005-12-09 06:48:00,120.489,120.489,120.486,120.486,17600000.0
2005-12-09 06:49:00,120.493,120.493,120.471,120.476,157899997.0
2005-12-09 06:50:00,120.478,120.479,120.475,120.476,299200001.0
2005-12-09 06:51:00,120.478,120.485,120.475,120.477,235600005.0
2005-12-09 06:52:00,120.485,120.487,120.475,120.485,407099999.0
2005-12-09 06:53:00,120.479,120.483,120.474,120.474,224599998.0
2005-12-09 06:54:00,120.478,120.48,120.461,120.475,225800005.0
2005-12-09 06:55:00,120.472,120.481,120.472,120.476,282499995.0
2005-12-09 06:56:00,120.468,120.468,120.448,120.457,162400001.0
2005-12-09 06:57:00,120.465,120.465,120.457,120.462,161700001.0
2005-12-09 06:58:00,120.462,120.466,120.453,120.453,189600002.0
2005-12-09 06:59:00,120.453,120.461,120.442,120.461,213499998.0
2005-12-09 07:00:00,120.467,120.467,120.45,120.459,297899995.0
2005-12-09 07:01:00,120.461,120.473,120.459,120.473,248000007.0
2005-12-09 07:02:00,120.475,120.475,120.475,120.475,76399997.0
2005-12-09 07:03:00,120.475,120.475,120.465,120.465,331299999.0
2005-12-09 07:04:00,120.47,120.475,120.468,120.47,257899994.0
2005-12-09 07:05:00,120.47,120.475,120.465,120.475,316800001.0
2005-12-09 07:06:00,120.473,120.482,120.471,120.471,316000001.0
2005-12-09 07:07:00,120.477,120.477,120.47,120.475,199300001.0
2005-12-09 07:08:00,120.467,120.48,120.467,120.474,201099992.0
2005-12-09 07:09:00,120.475,120.475,120.47,120.47,295899999.0
2005-12-09 07:10:00,120.469,120.48,120.468,120.468,136299999.0
2005-12-09 07:11:00,120.476,120.481,120.473,120.48,282200004.0
2005-12-09 07:12:00,120.482,120.482,120.474,120.481,130300001.0
2005-12-09 07:13:00,120.481,120.483,120.474,120.483,210599996.0
2005-12-09 07:14:00,120.485,120.485,120.482,120.482,285799996.0
2005-12-09 07:15:00,120.482,120.482,120.472,120.482,158399999.0
2005-12-09 07:16:00,120.472,120.472,120.471,120.471,111799997.0
2005-12-09 07:17:00,120.475,120.475,120.47,120.472,201599999.0
2005-12-09 07:18:00,120.472,120.472,120.46,120.461,253900003.0
2005-12-09 07:19:00,120.462,120.473,120.462,120.473,149200001.0
2005-12-09 07:20:00,120.475,120.475,120.472,120.475,233499995.0
2005-12-09 07:21:00,120.47,120.473,120.461,120.473,84600001.0
2005-12-09 07:22:00,120.468,120.472,120.462,120.472,144000001.0
2005-12-09 07:23:00,120.468,120.472,120.468,120.47,250800003.0
2005-12-09 07:24:00,120.468,120.475,120.467,120.47,237900002.0
2005-12-09 07:25:00,120.468,120.475,120.468,120.475,274199999.0
2005-12-09 07:26:00,120.47,120.475,120.468,120.47,214500000.0
2005-12-09 07:27:00,120.467,120.47,120.457,120.458,309200000.0
2005-12-09 07:28:00,120.468,120.472,120.463,120.467,153999999.0
2005-12-09 07:29:00,120.463,120.463,120.453,120.459,306000001.0
2005-12-09 07:30:00,120.45,120.455,120.447,120.447,101700003.0
2005-12-09 07:31:00,120.453,120.453,120.439,120.453,199300002.0
2005-12-09 07:32:00,120.45,120.457,120.447,120.455,258100002.0
2005-12-09 07:33:00,120.457,120.464,120.457,120.46,279599998.0
2005-12-09 07:34:00,120.456,120.472,120.456,120.472,310599999.0
2005-12-09 07:35:00,120.467,120.475,120.467,120.47,65500000.0
2005-12-09 07:36:00,120.475,120.475,120.468,120.475,242099998.0
2005-12-09 07:37:00,120.468,120.472,120.462,120.472,131700002.0
2005-12-09 07:38:00,120.47,120.475,120.465,120.475,214100001.0
2005-12-09 07:39:00,120.468,120.482,120.468,120.482,248700002.0
2005-12-09 07:40:00,120.485,120.485,120.477,120.477,291199999.0
2005-12-09 07:41:00,120.482,120.482,120.473,120.477,273299999.0
2005-12-09 07:42:00,120.466,120.466,120.458,120.458,148200005.0
2005-12-09 07:43:00,120.47,120.479,120.47,120.479,130000004.0
2005-12-09 07:44:00,120.472,120.475,120.465,120.472,300500006.0
2005-12-09 07:45:00,120.472,120.482,120.47,120.482,57100002.0
2005-12-09 07:46:00,120.483,120.483,120.476,120.478,251000002.0
2005-12-09 07:47:00,120.484,120.493,120.482,120.482,204699998.0
2005-12-09 07:48:00,120.483,120.493,120.481,120.484,268999999.0
2005-12-09 07:49:00,120.49,120.495,120.49,120.495,121899996.0
2005-12-09 07:50:00,120.49,120.499,120.49,120.498,181400000.0
2005-12-09 07:51:00,120.501,120.501,120.499,120.499,41200001.0
2005-12-09 07:52:00,120.491,120.511,120.491,120.511,141900001.0
2005-12-09 07:53:00,120.518,120.529,120.518,120.528,237600002.0
2005-12-09 07:54:00,120.528,120.537,120.519,120.532,230099999.0
2005-12-09 07:55:00,120.534,120.534,120.521,120.528,327100000.0
2005-12-09 07:56:00,120.534,120.544,120.528,120.54,188999997.0
2005-12-09 07:57:00,120.542,120.542,120.508,120.523,307700004.0
2005-12-09 07:58:00,120.519,120.519,120.499,120.499,181599998.0
2005-12-09 07:59:00,120.498,120.501,120.494,120.495,180100001.0
2005-12-09 08:00:00,120.492,120.492,120.475,120.491,315399997.0
2005-12-09 08:01:00,120.491,120.491,120.473,120.48,259899996.0
2005-12-09 08:02:00,120.482,120.482,120.455,120.455,73799999.0
2005-12-09 08:03:00,120.447,120.462,120.447,120.462,123000001.0
2005-12-09 08:04:00,120.467,120.475,120.462,120.47,255700007.0
2005-12-09 08:05:00,120.483,120.488,120.481,120.483,322100002.0
2005-12-09 08:06:00,120.488,120.498,120.487,120.487,254400003.0
2005-12-09 08:07:00,120.491,120.496,120.483,120.483,201399997.0
2005-12-09 08:08:00,120.482,120.482,120.47,120.47,108100002.0
2005-12-09 08:09:00,120.478,120.489,120.478,120.487,204499993.0
2005-12-09 08:10:00,120.478,120.479,120.472,120.472,209999996.0
2005-12-09 08:11:00,120.478,120.478,120.475,120.475,137699996.0
2005-12-09 08:12:00,120.48,120.485,120.475,120.485,282800001.0
2005-12-09 08:13:00,120.475,120.483,120.475,120.483,203599997.0
2005-12-09 08:14:00,120.482,120.489,120.48,120.48,155600003.0
2005-12-09 08:15:00,120.483,120.485,120.482,120.482,115899998.0
2005-12-09 08:16:00,120.483,120.485,120.477,120.48,211200003.0
2005-12-09 08:17:00,120.477,120.48,120.477,120.477,237299998.0
2005-12-09 08:18:00,120.487,120.494,120.483,120.494,305299999.0
2005-12-09 08:19:00,120.49,120.495,120.49,120.495,321499994.0
2005-12-09 08:20:00,120.488,120.488,120.48,120.488,169300000.0
2005-12-09 08:21:00,120.49,120.502,120.488,120.502,284600003.0
2005-12-09 08:22:00,120.51,120.519,120.51,120.519,178799996.0
2005-12-09 08:23:00,120.518,120.523,120.514,120.523,205800003.0
2005-12-09 08:24:00,120.527,120.532,120.522,120.522,232900003.0
2005-12-09 08:25:00,120.528,120.542,120.522,120.539,249599998.0
2005-12-09 08:26:00,120.54,120.55,120.54,120.548,217000003.0
2005-12-09 08:27:00,120.553,120.571,120.545,120.571,322900004.0
2005-12-09 08:28:00,120.571,120.589,120.571,120.574,266300003.0
2005-12-09 08:29:00,120.574,120.586,120.574,120.586,186700003.0
2005-12-09 08:30:00,120.578,120.58,120.574,120.577,137100000.0
2005-12-09 08:31:00,120.572,120.572,120.553,120.56,433600008.0
2005-12-09 08:32:00,120.562,120.562,120.551,120.551,39000001.0
2005-12-09 08:33:00,120.555,120.555,120.545,120.548,254899998.0
2005-12-09 08:34:00,120.556,120.556,120.537,120.539,266300003.0
2005-12-09 08:35:00,120.545,120.553,120.545,120.553,87800000.0
2005-12-09 08:36:00,120.55,120.554,120.545,120.549,315300000.0
2005-12-09 08:37:00,120.548,120.557,120.54,120.548,326300001.0
2005-12-09 08:38:00,120.552,120.557,120.552,120.555,214900001.0
2005-12-09 08:39:00,120.548,120.552,120.545,120.548,172900001.0
2005-12-09 08:40:00,120.557,120.563,120.554,120.563,345300000.0
2005-12-09 08:41:00,120.565,120.565,120.547,120.55,419800001.0
2005-12-09 08:42:00,120.553,120.555,120.547,120.548,128599999.0
2005-12-09 08:43:00,120.55,120.552,120.55,120.552,79399997.0
2005-12-09 08:44:00,120.55,120.555,120.55,120.55,230199999.0
2005-12-09 08:45:00,120.548,120.555,120.548,120.555,475100007.0
2005-12-09 08:46:00,120.552,120.553,120.55,120.55,154400002.0
2005-12-09 08:47:00,120.55,120.555,120.547,120.55,411300003.0
2005-12-09 08:48:00,120.545,120.558,120.545,120.555,166300000.0
2005-12-09 08:49:00,120.555,120.555,120.547,120.547,407800001.0
2005-12-09 08:50:00,120.547,120.555,120.545,120.55,151599999.0
2005-12-09 08:51:00,120.55,120.555,120.545,120.55,285499999.0
2005-12-09 08:52:00,120.555,120.558,120.55,120.552,352600003.0
2005-12-09 08:53:00,120.544,120.57,120.544,120.566,200200004.0
2005-12-09 08:54:00,120.575,120.583,120.57,120.575,222400002.0
2005-12-09 08:55:00,120.565,120.576,120.559,120.561,210800003.0
2005-12-09 08:56:00,120.565,120.567,120.558,120.558,144399999.0
2005-12-09 08:57:00,120.56,120.565,120.56,120.56,169899999.0
2005-12-09 08:58:00,120.56,120.571,120.56,120.571,159899997.0
2005-12-09 08:59:00,120.571,120.573,120.562,120.562,259399994.0
2005-12-09 09:00:00,120.565,120.57,120.555,120.555,417300003.0
2005-12-09 09:01:00,120.565,120.565,120.56,120.565,242200001.0
2005-12-09 09:02:00,120.565,120.571,120.562,120.562,98999999.0
2005-12-09 09:03:00,120.565,120.565,120.558,120.558,147399997.0
2005-12-09 09:04:00,120.562,120.562,120.549,120.55,180599999.0
2005-12-09 09:05:00,120.556,120.563,120.552,120.563,263699999.0
2005-12-09 09:06:00,120.56,120.565,120.56,120.56,282899998.0
2005-12-09 09:07:00,120.56,120.567,120.56,120.56,190800000.0
2005-12-09 09:08:00,120.562,120.567,120.56,120.565,297800000.0
2005-12-09 09:09:00,120.565,120.565,120.558,120.565,217700002.0
2005-12-09 09:10:00,120.558,120.567,120.557,120.557,249799994.0
2005-12-09 09:11:00,120.56,120.565,120.56,120.562,153699998.0
2005-12-09 09:12:00,120.558,120.565,120.558,120.565,266799998.0
2005-12-09 09:13:00,120.568,120.575,120.563,120.57,275300006.0
2005-12-09 09:14:00,120.577,120.58,120.568,120.574,216799997.0
2005-12-09 09:15:00,120.573,120.575,120.564,120.567,260499997.0
2005-12-09 09:16:00,120.555,120.565,120.555,120.56,48700000.0
2005-12-09 09:17:00,120.558,120.565,120.558,120.565,160400001.0
2005-12-09 09:18:00,120.568,120.574,120.563,120.563,204500004.0
2005-12-09 09:19:00,120.56,120.565,120.558,120.56,255500004.0
2005-12-09 09:20:00,120.558,120.559,120.551,120.551,123900001.0
2005-12-09 09:21:00,120.552,120.552,120.532,120.532,434599999.0
2005-12-09 09:22:00,120.533,120.542,120.528,120.542,145300000.0
2005-12-09 09:23:00,120.547,120.554,120.547,120.549,269499999.0
2005-12-09 09:24:00,120.557,120.559,120.556,120.559,140700004.0
2005-12-09 09:25:00,120.565,120.578,120.565,120.569,97700001.0
2005-12-09 09:26:00,120.572,120.572,120.555,120.555,154100001.0
2005-12-09 09:27:00,120.559,120.561,120.551,120.551,218400001.0
2005-12-09 09:28:00,120.553,120.558,120.549,120.555,287699995.0
2005-12-09 09:29:00,120.548,120.558,120.548,120.558,87100000.0
2005-12-09 09:30:00,120.558,120.558,120.539,120.542,235300000.0
2005-12-09 09:31:00,120.543,120.543,120.529,120.529,114699998.0
2005-12-09 09:32:00,120.535,120.543,120.531,120.543,112700003.0
2005-12-09 09:33:00,120.542,120.553,120.542,120.553,259800002.0
2005-12-09 09:34:00,120.548,120.552,120.543,120.552,207000000.0
2005-12-09 09:35:00,120.563,120.57,120.562,120.566,183399999.0
2005-12-09 09:36:00,120.563,120.57,120.555,120.561,269600000.0
2005-12-09 09:37:00,120.567,120.573,120.565,120.567,162900000.0
2005-12-09 09:38:00,120.57,120.584,120.567,120.583,196799999.0
2005-12-09 09:39:00,120.578,120.588,120.573,120.585,206699994.0
2005-12-09 09:40:00,120.581,120.581,120.562,120.562,381700000.0
2005-12-09 09:41:00,120.565,120.592,120.565,120.592,154100003.0
2005-12-09 09:42:00,120.598,120.616,120.598,120.616,228299996.0
2005-12-09 09:43:00,120.63,120.635,120.624,120.634,186200005.0
2005-12-09 09:44:00,120.64,120.649,120.639,120.639,163000000.0
2005-12-09 09:45:00,120.639,120.639,120.633,120.638,185999999.0
2005-12-09 09:46:00,120.637,120.645,120.635,120.643,165600000.0
2005-12-09 09:47:00,120.641,120.642,120.633,120.637,249999999.0
2005-12-09 09:48:00,120.632,120.657,120.632,120.654,329099999.0
2005-12-09 09:49:00,120.647,120.666,120.647,120.663,549200000.0
2005-12-09 09:50:00,120.665,120.672,120.66,120.667,171600001.0
2005-12-09 09:51:00,120.66,120.665,120.657,120.665,156100002.0
2005-12-09 09:52:00,120.66,120.665,120.655,120.665,154100003.0
2005-12-09 09:53:00,120.662,120.662,120.65,120.65,133499999.0
2005-12-09 09:54:00,120.647,120.653,120.645,120.645,153099999.0
2005-12-09 09:55:00,120.652,120.654,120.645,120.654,193000002.0
2005-12-09 09:56:00,120.655,120.663,120.655,120.657,203300002.0
2005-12-09 09:57:00,120.649,120.652,120.641,120.647,204300001.0
2005-12-09 09:58:00,120.647,120.652,120.643,120.65,178600000.0
2005-12-09 09:59:00,120.645,120.651,120.637,120.642,140900001.0
2005-12-09 10:00:00,120.641,120.654,120.64,120.64,354699998.0
2005-12-09 10:01:00,120.647,120.65,120.645,120.65,210999996.0
2005-12-09 10:02:00,120.658,120.662,120.656,120.662,74800000.0
2005-12-09 10:03:00,120.668,120.671,120.661,120.662,196099998.0
2005-12-09 10:04:00,120.662,120.686,120.662,120.685,174700000.0
2005-12-09 10:05:00,120.694,120.696,120.684,120.696,138199999.0
2005-12-09 10:06:00,120.7,120.705,120.7,120.7,168999996.0
2005-12-09 10:07:00,120.695,120.71,120.695,120.703,247100001.0
2005-12-09 10:08:00,120.704,120.725,120.704,120.718,227800004.0
2005-12-09 10:09:00,120.723,120.723,120.71,120.71,315700001.0
2005-12-09 10:10:00,120.712,120.713,120.702,120.708,420400006.0
2005-12-09 10:11:00,120.716,120.725,120.708,120.725,276899998.0
2005-12-09 10:12:00,120.728,120.737,120.724,120.724,388500003.0
2005-12-09 10:13:00,120.708,120.708,120.686,120.693,191500000.0
2005-12-09 10:14:00,120.69,120.692,120.676,120.687,296099994.0
2005-12-09 10:15:00,120.686,120.692,120.682,120.684,349300002.0
2005-12-09 10:16:00,120.686,120.691,120.676,120.678,287099997.0
2005-12-09 10:17:00,120.68,120.68,120.662,120.665,282799998.0
2005-12-09 10:18:00,120.658,120.66,120.639,120.639,262999994.0
2005-12-09 10:19:00,120.621,120.63,120.617,120.617,100100001.0
2005-12-09 10:20:00,120.622,120.622,120.603,120.605,238899998.0
2005-12-09 10:21:00,120.608,120.612,120.602,120.602,264399992.0
2005-12-09 10:22:00,120.607,120.613,120.603,120.611,452000000.0
2005-12-09 10:23:00,120.608,120.61,120.597,120.601,242499999.0
2005-12-09 10:24:00,120.59,120.59,120.572,120.576,157700001.0
2005-12-09 10:25:00,120.58,120.585,120.58,120.585,361799997.0
2005-12-09 10:26:00,120.583,120.585,120.578,120.585,146900000.0
2005-12-09 10:27:00,120.583,120.594,120.583,120.584,132099995.0
2005-12-09 10:28:00,120.569,120.6,120.569,120.6,150400000.0
2005-12-09 10:29:00,120.595,120.601,120.593,120.597,241200003.0
2005-12-09 10:30:00,120.605,120.605,120.597,120.597,149000000.0
2005-12-09 10:31:00,120.603,120.603,120.592,120.597,196100004.0
2005-12-09 10:32:00,120.592,120.592,120.583,120.586,227800000.0
2005-12-09 10:33:00,120.582,120.582,120.578,120.578,58299999.0
2005-12-09 10:34:00,120.58,120.588,120.58,120.58,256599998.0
2005-12-09 10:35:00,120.58,120.592,120.577,120.592,113399997.0
2005-12-09 10:36:00,120.594,120.6,120.594,120.595,82199998.0
2005-12-09 10:37:00,120.602,120.602,120.591,120.602,109500000.0
2005-12-09 10:38:00,120.603,120.603,120.576,120.576,343500003.0
2005-12-09 10:39:00,120.565,120.565,120.537,120.545,214500000.0
2005-12-09 10:40:00,120.523,120.523,120.513,120.521,174499996.0
2005-12-09 10:41:00,120.525,120.526,120.522,120.522,142600001.0
2005-12-09 10:42:00,120.527,120.532,120.52,120.527,263899997.0
2005-12-09 10:43:00,120.525,120.535,120.525,120.53,236900006.0
2005-12-09 10:44:00,120.533,120.548,120.532,120.532,188399999.0
2005-12-09 10:45:00,120.565,120.578,120.565,120.578,9400000.0
2005-12-09 10:46:00,120.6,120.603,120.579,120.579,166699994.0
2005-12-09 10:47:00,120.575,120.579,120.562,120.562,211500007.0
2005-12-09 10:48:00,120.57,120.579,120.564,120.564,129499999.0
2005-12-09 10:49:00,120.562,120.566,120.548,120.554,138600000.0
2005-12-09 10:50:00,120.55,120.55,120.514,120.514,204799999.0
2005-12-09 10:51:00,120.506,120.506,120.495,120.503,275800001.0
2005-12-09 10:52:00,120.502,120.502,120.485,120.485,190700005.0
2005-12-09 10:53:00,120.48,120.496,120.48,120.496,200800003.0
2005-12-09 10:54:00,120.5,120.505,120.495,120.5,125499998.0
2005-12-09 10:55:00,120.506,120.537,120.506,120.523,152299999.0
2005-12-09 10:56:00,120.531,120.552,120.531,120.538,339300003.0
2005-12-09 10:57:00,120.53,120.539,120.514,120.514,242100004.0
2005-12-09 10:58:00,120.512,120.522,120.512,120.52,153799999.0
2005-12-09 10:59:00,120.53,120.54,120.53,120.535,223500005.0
2005-12-09 11:00:00,120.545,120.553,120.542,120.542,229300005.0
2005-12-09 11:01:00,120.54,120.54,120.518,120.518,113300000.0
2005-12-09 11:02:00,120.518,120.541,120.517,120.541,390800007.0
2005-12-09 11:03:00,120.54,120.54,120.524,120.533,268600001.0
2005-12-09 11:04:00,120.531,120.531,120.513,120.52,333199998.0
2005-12-09 11:05:00,120.517,120.524,120.515,120.517,272800001.0
2005-12-09 11:06:00,120.527,120.532,120.524,120.524,232300003.0
2005-12-09 11:07:00,120.515,120.525,120.514,120.514,155800000.0
2005-12-09 11:08:00,120.507,120.512,120.496,120.5,247299998.0
2005-12-09 11:09:00,120.491,120.491,120.456,120.457,161799998.0
2005-12-09 11:10:00,120.454,120.463,120.447,120.463,162100002.0
2005-12-09 11:11:00,120.468,120.472,120.464,120.467,141800002.0
2005-12-09 11:12:00,120.466,120.474,120.46,120.473,130000001.0
2005-12-09 11:13:00,120.468,120.468,120.46,120.468,166599998.0
2005-12-09 11:14:00,120.472,120.475,120.464,120.474,211099996.0
2005-12-09 11:15:00,120.47,120.474,120.454,120.459,118599999.0
2005-12-09 11:16:00,120.445,120.451,120.441,120.441,63700001.0
2005-12-09 11:17:00,120.445,120.449,120.443,120.446,297800004.0
2005-12-09 11:18:00,120.443,120.443,120.42,120.428,281600001.0
2005-12-09 11:19:00,120.411,120.425,120.399,120.405,162399999.0
2005-12-09 11:20:00,120.401,120.401,120.378,120.388,149799996.0
2005-12-09 11:21:00,120.386,120.392,120.386,120.39,157500000.0
2005-12-09 11:22:00,120.402,120.404,120.39,120.4,367499994.0
2005-12-09 11:23:00,120.405,120.405,120.393,120.393,122300004.0
2005-12-09 11:24:00,120.388,120.401,120.388,120.396,178299999.0
2005-12-09 11:25:00,120.396,120.4,120.387,120.395,270200006.0
2005-12-09 11:26:00,120.4,120.405,120.398,120.398,122099997.0
2005-12-09 11:27:00,120.405,120.407,120.397,120.405,157400004.0
2005-12-09 11:28:00,120.405,120.405,120.395,120.395,189000004.0
2005-12-09 11:29:00,120.406,120.437,120.406,120.433,260499997.0
2005-12-09 11:30:00,120.438,120.442,120.43,120.44,95500001.0
2005-12-09 11:31:00,120.448,120.451,120.443,120.447,190800005.0
2005-12-09 11:32:00,120.448,120.456,120.441,120.45,290199995.0
2005-12-09 11:33:00,120.458,120.458,120.447,120.455,126300000.0
2005-12-09 11:34:00,120.453,120.453,120.443,120.447,141500003.0
2005-12-09 11:35:00,120.447,120.452,120.443,120.452,135400002.0
2005-12-09 11:36:00,120.45,120.462,120.447,120.462,281700006.0
2005-12-09 11:37:00,120.464,120.464,120.451,120.457,217800003.0
2005-12-09 11:38:00,120.455,120.455,120.448,120.45,169700002.0
2005-12-09 11:39:00,120.453,120.453,120.44,120.452,259399997.0
2005-12-09 11:40:00,120.445,120.453,120.443,120.453,218699993.0
2005-12-09 11:41:00,120.449,120.449,120.418,120.419,122199998.0
2005-12-09 11:42:00,120.412,120.414,120.405,120.414,296599995.0
2005-12-09 11:43:00,120.421,120.425,120.403,120.403,181000004.0
2005-12-09 11:44:00,120.42,120.447,120.42,120.44,51200000.0
2005-12-09 11:45:00,120.441,120.441,120.42,120.438,303599994.0
2005-12-09 11:46:00,120.438,120.44,120.427,120.429,175000005.0
2005-12-09 11:47:00,120.425,120.432,120.423,120.425,166599999.0
2005-12-09 11:48:00,120.423,120.423,120.41,120.41,171599995.0
2005-12-09 11:49:00,120.418,120.425,120.416,120.42,249599998.0
2005-12-09 11:50:00,120.42,120.428,120.415,120.425,275600000.0
2005-12-09 11:51:00,120.41,120.41,120.373,120.373,363200002.0
2005-12-09 11:52:00,120.375,120.4,120.365,120.4,150399999.0
2005-12-09 11:53:00,120.401,120.43,120.401,120.43,280800001.0
2005-12-09 11:54:00,120.442,120.467,120.442,120.463,179599998.0
2005-12-09 11:55:00,120.464,120.476,120.464,120.467,231600003.0
2005-12-09 11:56:00,120.461,120.461,120.452,120.458,339099998.0
2005-12-09 11:57:00,120.46,120.464,120.453,120.458,197200000.0
2005-12-09 11:58:00,120.463,120.465,120.46,120.465,250700002.0
2005-12-09 11:59:00,120.46,120.468,120.458,120.46,345799996.0
2005-12-09 12:00:00,120.456,120.456,120.442,120.442,180400001.0
2005-12-09 12:01:00,120.45,120.459,120.441,120.441,142400001.0
2005-12-09 12:02:00,120.44,120.445,120.438,120.44,157300001.0
2005-12-09 12:03:00,120.442,120.442,120.431,120.433,243099999.0
2005-12-09 12:04:00,120.437,120.442,120.427,120.427,248699998.0
2005-12-09 12:05:00,120.432,120.44,120.428,120.437,192299997.0
2005-12-09 12:06:00,120.437,120.438,120.424,120.431,297999995.0
2005-12-09 12:07:00,120.437,120.44,120.424,120.427,317400001.0
2005-12-09 12:08:00,120.42,120.42,120.407,120.41,295000000.0
2005-12-09 12:09:00,120.408,120.412,120.389,120.399,212899997.0
2005-12-09 12:10:00,120.397,120.397,120.383,120.388,141499998.0
2005-12-09 12:11:00,120.398,120.406,120.393,120.393,324300003.0
2005-12-09 12:12:00,120.396,120.396,120.378,120.387,198800003.0
2005-12-09 12:13:00,120.385,120.385,120.377,120.385,311399998.0
2005-12-09 12:14:00,120.387,120.392,120.383,120.388,250000000.0
2005-12-09 12:15:00,120.388,120.4,120.388,120.39,146200001.0
2005-12-09 12:16:00,120.382,120.39,120.381,120.382,409000000.0
2005-12-09 12:17:00,120.381,120.393,120.381,120.393,277400003.0
2005-12-09 12:18:00,120.394,120.401,120.394,120.401,75300002.0
2005-12-09 12:19:00,120.398,120.412,120.394,120.412,348299995.0
2005-12-09 12:20:00,120.404,120.411,120.401,120.411,244200004.0
2005-12-09 12:21:00,120.415,120.415,120.41,120.415,176600000.0
2005-12-09 12:22:00,120.412,120.412,120.404,120.407,168099994.0
2005-12-09 12:23:00,120.412,120.412,120.399,120.404,408399997.0
2005-12-09 12:24:00,120.41,120.41,120.38,120.38,75800002.0
2005-12-09 12:25:00,120.366,120.374,120.36,120.374,341399998.0
2005-12-09 12:26:00,120.372,120.381,120.365,120.381,162600002.0
2005-12-09 12:27:00,120.38,120.38,120.362,120.376,268499993.0
2005-12-09 12:28:00,120.373,120.374,120.37,120.37,95499999.0
2005-12-09 12:29:00,120.373,120.373,120.364,120.368,334199997.0
2005-12-09 12:30:00,120.374,120.381,120.37,120.37,156499998.0
2005-12-09 12:31:00,120.372,120.381,120.372,120.381,64300002.0
2005-12-09 12:32:00,120.381,120.381,120.365,120.365,268899995.0
2005-12-09 12:33:00,120.379,120.395,120.379,120.395,68000001.0
2005-12-09 12:34:00,120.403,120.411,120.402,120.402,231199997.0
2005-12-09 12:35:00,120.403,120.403,120.393,120.396,269100007.0
2005-12-09 12:36:00,120.39,120.39,120.378,120.389,294099991.0
2005-12-09 12:37:00,120.388,120.4,120.386,120.397,270200002.0
2005-12-09 12:38:00,120.397,120.397,120.382,120.382,102600002.0
2005-12-09 12:39:00,120.388,120.392,120.38,120.382,121800000.0
2005-12-09 12:40:00,120.382,120.382,120.374,120.374,125699998.0
2005-12-09 12:41:00,120.372,120.384,120.369,120.38,191400000.0
2005-12-09 12:42:00,120.39,120.393,120.377,120.393,162399998.0
2005-12-09 12:43:00,120.393,120.393,120.381,120.382,219599995.0
2005-12-09 12:44:00,120.383,120.387,120.373,120.373,281499996.0
2005-12-09 12:45:00,120.385,120.385,120.377,120.385,329699998.0
2005-12-09 12:46:00,120.385,120.385,120.377,120.38,366400002.0
2005-12-09 12:47:00,120.388,120.401,120.38,120.384,416000001.0
2005-12-09 12:48:00,120.381,120.394,120.381,120.393,368800001.0
2005-12-09 12:49:00,120.396,120.401,120.396,120.398,341399999.0
2005-12-09 12:50:00,120.395,120.408,120.391,120.391,275799999.0
2005-12-09 12:51:00,120.394,120.394,120.385,120.39,336900002.0
2005-12-09 12:52:00,120.388,120.392,120.387,120.387,198000007.0
2005-12-09 12:53:00,120.382,120.39,120.382,120.387,156500005.0
2005-12-09 12:54:00,120.387,120.392,120.375,120.382,341199999.0
2005-12-09 12:55:00,120.383,120.383,120.377,120.377,65199997.0
2005-12-09 12:56:00,120.382,120.398,120.382,120.397,186799995.0
2005-12-09 12:57:00,120.391,120.391,120.376,120.376,216399999.0
2005-12-09 12:58:00,120.374,120.389,120.371,120.379,465400005.0
2005-12-09 12:59:00,120.384,120.411,120.38,120.411,363200005.0
2005-12-09 13:00:00,120.419,120.422,120.414,120.416,108300002.0
2005-12-09 13:01:00,120.407,120.41,120.402,120.402,110499997.0
2005-12-09 13:02:00,120.408,120.417,120.408,120.417,45499999.0
2005-12-09 13:03:00,120.425,120.433,120.425,120.43,112799999.0
2005-12-09 13:04:00,120.411,120.423,120.403,120.403,203899998.0
2005-12-09 13:05:00,120.4,120.405,120.397,120.4,270100001.0
2005-12-09 13:06:00,120.396,120.396,120.39,120.39,93800002.0
2005-12-09 13:07:00,120.385,120.385,120.38,120.385,221800001.0
2005-12-09 13:08:00,120.379,120.392,120.379,120.387,234300002.0
2005-12-09 13:09:00,120.385,120.385,120.377,120.377,8800000.0
2005-12-09 13:10:00,120.385,120.385,120.377,120.385,166800003.0
2005-12-09 13:11:00,120.377,120.387,120.373,120.387,182900005.0
2005-12-09 13:12:00,120.385,120.417,120.385,120.417,259100002.0
2005-12-09 13:13:00,120.423,120.423,120.407,120.407,80499999.0
2005-12-09 13:14:00,120.407,120.414,120.402,120.402,141299999.0
2005-12-09 13:15:00,120.4,120.422,120.4,120.422,261999999.0
2005-12-09 13:16:00,120.423,120.423,120.415,120.418,134299996.0
2005-12-09 13:17:00,120.417,120.424,120.414,120.42,233999999.0
2005-12-09 13:18:00,120.425,120.425,120.415,120.42,146600002.0
2005-12-09 13:19:00,120.421,120.429,120.417,120.426,155800000.0
2005-12-09 13:20:00,120.429,120.434,120.422,120.422,150900002.0
2005-12-09 13:21:00,120.425,120.425,120.412,120.416,349800005.0
2005-12-09 13:22:00,120.417,120.428,120.417,120.423,349300000.0
2005-12-09 13:23:00,120.424,120.441,120.424,120.433,244100005.0
2005-12-09 13:24:00,120.425,120.425,120.408,120.417,342700003.0
2005-12-09 13:25:00,120.428,120.437,120.428,120.437,74300001.0
2005-12-09 13:26:00,120.428,120.438,120.425,120.437,211700003.0
2005-12-09 13:27:00,120.435,120.443,120.435,120.436,74699999.0
2005-12-09 13:28:00,120.44,120.452,120.44,120.452,131399999.0
2005-12-09 13:29:00,120.454,120.454,120.445,120.447,122900000.0
2005-12-09 13:30:00,120.447,120.454,120.446,120.446,198200003.0
2005-12-09 13:31:00,120.449,120.452,120.443,120.443,215500000.0
2005-12-09 13:32:00,120.448,120.455,120.446,120.448,280099997.0
2005-12-09 13:33:00,120.452,120.452,120.435,120.435,334099999.0
2005-12-09 13:34:00,120.429,120.433,120.427,120.428,229200002.0
2005-12-09 13:35:00,120.42,120.42,120.41,120.411,226000008.0
2005-12-09 13:36:00,120.412,120.423,120.409,120.423,177100000.0
2005-12-09 13:37:00,120.425,120.425,120.412,120.423,248000000.0
2005-12-09 13:38:00,120.42,120.425,120.415,120.418,111700002.0
2005-12-09 13:39:00,120.425,120.425,120.42,120.42,120600002.0
2005-12-09 13:40:00,120.425,120.425,120.417,120.425,305399999.0
2005-12-09 13:41:00,120.417,120.42,120.407,120.411,141500004.0
2005-12-09 13:42:00,120.416,120.423,120.416,120.423,185600004.0
2005-12-09 13:43:00,120.42,120.42,120.403,120.413,221499999.0
2005-12-09 13:44:00,120.411,120.411,120.389,120.391,237399997.0
2005-12-09 13:45:00,120.387,120.387,120.364,120.364,272100005.0
2005-12-09 13:46:00,120.361,120.375,120.361,120.368,213100004.0
2005-12-09 13:47:00,120.378,120.384,120.371,120.377,189400004.0
2005-12-09 13:48:00,120.373,120.373,120.363,120.366,121699997.0
2005-12-09 13:49:00,120.365,120.366,120.354,120.354,277900002.0
2005-12-09 13:50:00,120.357,120.368,120.357,120.358,376299997.0
2005-12-09 13:51:00,120.36,120.373,120.36,120.373,238199998.0
2005-12-09 13:52:00,120.368,120.381,120.368,120.379,284400000.0
2005-12-09 13:53:00,120.382,120.399,120.382,120.387,176200004.0
2005-12-09 13:54:00,120.39,120.401,120.39,120.397,106399999.0
2005-12-09 13:55:00,120.395,120.395,120.39,120.395,204200000.0
2005-12-09 13:56:00,120.393,120.398,120.39,120.395,241500000.0
2005-12-09 13:57:00,120.395,120.395,120.39,120.39,175600004.0
2005-12-09 13:58:00,120.39,120.393,120.385,120.387,306200001.0
2005-12-09 13:59:00,120.388,120.39,120.374,120.374,196800003.0
2005-12-09 14:00:00,120.379,120.383,120.375,120.377,236000000.0
2005-12-09 14:01:00,120.368,120.368,120.354,120.357,373700003.0
2005-12-09 14:02:00,120.363,120.365,120.36,120.36,214999997.0
2005-12-09 14:03:00,120.36,120.365,120.355,120.355,152599998.0
2005-12-09 14:04:00,120.358,120.362,120.353,120.358,254200004.0
2005-12-09 14:05:00,120.358,120.363,120.35,120.358,182099999.0
2005-12-09 14:06:00,120.368,120.371,120.364,120.367,235099995.0
2005-12-09 14:07:00,120.367,120.373,120.364,120.37,182800002.0
2005-12-09 14:08:00,120.368,120.371,120.354,120.358,268000003.0
2005-12-09 14:09:00,120.338,120.338,120.321,120.321,179000003.0
2005-12-09 14:10:00,120.322,120.328,120.313,120.32,192400001.0
2005-12-09 14:11:00,120.318,120.319,120.315,120.318,203899998.0
2005-12-09 14:12:00,120.318,120.334,120.318,120.334,141600004.0
2005-12-09 14:13:00,120.335,120.344,120.333,120.344,308600002.0
2005-12-09 14:14:00,120.353,120.353,120.34,120.34,289299998.0
2005-12-09 14:15:00,120.343,120.346,120.329,120.346,260299997.0
2005-12-09 14:16:00,120.345,120.354,120.345,120.348,170100001.0
2005-12-09 14:17:00,120.342,120.359,120.342,120.349,327500001.0
2005-12-09 14:18:00,120.34,120.345,120.34,120.34,196100001.0
2005-12-09 14:19:00,120.34,120.351,120.34,120.347,331799997.0
2005-12-09 14:20:00,120.348,120.348,120.345,120.348,131799999.0
2005-12-09 14:21:00,120.348,120.351,120.341,120.342,197799999.0
2005-12-09 14:22:00,120.35,120.354,120.345,120.347,244000000.0
2005-12-09 14:23:00,120.355,120.358,120.35,120.353,368099999.0
2005-12-09 14:24:00,120.357,120.38,120.356,120.365,391099999.0
2005-12-09 14:25:00,120.38,120.408,120.38,120.398,257800003.0
2005-12-09 14:26:00,120.403,120.41,120.397,120.397,209100000.0
2005-12-09 14:27:00,120.393,120.393,120.385,120.385,215300003.0
2005-12-09 14:28:00,120.384,120.401,120.384,120.387,311400002.0
2005-12-09 14:29:00,120.367,120.379,120.346,120.351,329800008.0
2005-12-09 14:30:00,120.333,120.333,120.307,120.324,326500003.0
2005-12-09 14:31:00,120.325,120.328,120.32,120.325,71600001.0
2005-12-09 14:32:00,120.323,120.338,120.323,120.338,51600000.0
2005-12-09 14:33:00,120.333,120.34,120.333,120.34,217000000.0
2005-12-09 14:34:00,120.345,120.345,120.34,120.343,269699998.0
2005-12-09 14:35:00,120.338,120.338,120.33,120.33,287800004.0
2005-12-09 14:36:00,120.328,120.343,120.328,120.343,223400000.0
2005-12-09 14:37:00,120.345,120.345,120.343,120.345,181800001.0
2005-12-09 14:38:00,120.338,120.345,120.338,120.342,170700001.0
2005-12-09 14:39:00,120.342,120.353,120.341,120.345,166100000.0
2005-12-09 14:40:00,120.355,120.373,120.355,120.373,274499999.0
2005-12-09 14:41:00,120.377,120.398,120.377,120.396,90800000.0
2005-12-09 14:42:00,120.391,120.403,120.391,120.403,105099998.0
2005-12-09 14:43:00,120.41,120.426,120.41,120.426,311399997.0
2005-12-09 14:44:00,120.431,120.431,120.406,120.406,265999997.0
2005-12-09 14:45:00,120.4,120.403,120.394,120.403,184700005.0
2005-12-09 14:46:00,120.4,120.4,120.388,120.388,80099998.0
2005-12-09 14:47:00,120.38,120.4,120.38,120.397,120700000.0
2005-12-09 14:48:00,120.407,120.413,120.403,120.413,138000003.0
2005-12-09 14:49:00,120.411,120.411,120.402,120.407,185300002.0
2005-12-09 14:50:00,120.403,120.412,120.403,120.405,82200000.0
2005-12-09 14:51:00,120.415,120.427,120.415,120.419,144100001.0
2005-12-09 14:52:00,120.42,120.42,120.406,120.417,178700000.0
2005-12-09 14:53:00,120.419,120.419,120.411,120.418,384599998.0
2005-12-09 14:54:00,120.417,120.423,120.414,120.423,83600001.0
2005-12-09 14:55:00,120.422,120.422,120.409,120.419,207099999.0
2005-12-09 14:56:00,120.428,120.436,120.428,120.436,77799998.0
2005-12-09 14:57:00,120.45,120.47,120.447,120.47,139900002.0
2005-12-09 14:58:00,120.472,120.472,120.459,120.46,127199999.0
2005-12-09 14:59:00,120.469,120.469,120.466,120.466,58299999.0
2005-12-09 15:00:00,120.473,120.475,120.465,120.47,205600000.0
2005-12-09 15:01:00,120.478,120.482,120.472,120.472,150900005.0
2005-12-09 15:02:00,120.471,120.478,120.464,120.471,295500000.0
2005-12-09 15:03:00,120.473,120.473,120.464,120.467,231700002.0
2005-12-09 15:04:00,120.458,120.458,120.437,120.441,102000000.0
2005-12-09 15:05:00,120.442,120.442,120.425,120.428,129899998.0
2005-12-09 15:06:00,120.418,120.422,120.418,120.418,258299996.0
2005-12-09 15:07:00,120.403,120.415,120.403,120.415,324599997.0
2005-12-09 15:08:00,120.417,120.422,120.413,120.417,191199999.0
2005-12-09 15:09:00,120.415,120.415,120.41,120.415,200499996.0
2005-12-09 15:10:00,120.414,120.423,120.412,120.423,255600004.0
2005-12-09 15:11:00,120.425,120.425,120.41,120.425,343299999.0
2005-12-09 15:12:00,120.433,120.451,120.428,120.451,200199999.0
2005-12-09 15:13:00,120.464,120.476,120.453,120.476,220400003.0
2005-12-09 15:14:00,120.476,120.482,120.466,120.469,203799997.0
2005-12-09 15:15:00,120.453,120.453,120.446,120.446,88600000.0
2005-12-09 15:16:00,120.448,120.453,120.445,120.449,112800000.0
2005-12-09 15:17:00,120.44,120.44,120.422,120.432,160699999.0
2005-12-09 15:18:00,120.438,120.438,120.423,120.423,147500003.0
2005-12-09 15:19:00,120.423,120.423,120.411,120.419,266900002.0
2005-12-09 15:20:00,120.427,120.459,120.419,120.459,271400007.0
2005-12-09 15:21:00,120.462,120.462,120.437,120.444,329600000.0
2005-12-09 15:22:00,120.446,120.459,120.446,120.458,274999998.0
2005-12-09 15:23:00,120.461,120.477,120.443,120.443,340700002.0
2005-12-09 15:24:00,120.44,120.44,120.434,120.44,368200004.0
2005-12-09 15:25:00,120.444,120.449,120.435,120.444,267999998.0
2005-12-09 15:26:00,120.45,120.455,120.437,120.45,242399998.0
2005-12-09 15:27:00,120.46,120.465,120.445,120.45,282800002.0
2005-12-09 15:28:00,120.447,120.454,120.447,120.454,84600002.0
2005-12-09 15:29:00,120.448,120.45,120.445,120.449,115400000.0
2005-12-09 15:30:00,120.453,120.453,120.441,120.441,326899997.0
2005-12-09 15:31:00,120.45,120.455,120.439,120.45,217799998.0
2005-12-09 15:32:00,120.447,120.463,120.447,120.457,186900003.0
2005-12-09 15:33:00,120.458,120.464,120.457,120.457,85600000.0
2005-12-09 15:34:00,120.453,120.455,120.436,120.443,227000000.0
2005-12-09 15:35:00,120.445,120.445,120.442,120.443,129799999.0
2005-12-09 15:36:00,120.448,120.452,120.442,120.449,249000000.0
2005-12-09 15:37:00,120.448,120.452,120.443,120.443,358800001.0
2005-12-09 15:38:00,120.449,120.462,120.444,120.462,287099998.0
2005-12-09 15:39:00,120.455,120.463,120.453,120.458,250499997.0
2005-12-09 15:40:00,120.465,120.472,120.465,120.466,193600003.0
2005-12-09 15:41:00,120.46,120.46,120.46,120.46,143799997.0
2005-12-09 15:42:00,120.458,120.464,120.45,120.45,355000001.0
2005-12-09 15:43:00,120.453,120.455,120.447,120.455,185100000.0
2005-12-09 15:44:00,120.45,120.451,120.447,120.449,350099991.0
2005-12-09 15:45:00,120.454,120.463,120.449,120.463,108599999.0
2005-12-09 15:46:00,120.463,120.463,120.443,120.456,396100001.0
2005-12-09 15:47:00,120.455,120.458,120.445,120.445,278200006.0
2005-12-09 15:48:00,120.452,120.452,120.44,120.441,427199999.0
2005-12-09 15:49:00,120.438,120.452,120.438,120.452,237500005.0
2005-12-09 15:50:00,120.455,120.455,120.445,120.453,239499999.0
2005-12-09 15:51:00,120.454,120.454,120.441,120.447,187300000.0
2005-12-09 15:52:00,120.442,120.443,120.436,120.443,105000001.0
2005-12-09 15:53:00,120.442,120.442,120.434,120.438,228300000.0
2005-12-09 15:54:00,120.447,120.45,120.431,120.431,142300002.0
2005-12-09 15:55:00,120.424,120.438,120.42,120.438,99300000.0
2005-12-09 15:56:00,120.436,120.446,120.43,120.446,323800000.0
2005-12-09 15:57:00,120.437,120.446,120.437,120.445,194799999.0
2005-12-09 15:58:00,120.44,120.451,120.432,120.442,210299995.0
2005-12-09 15:59:00,120.44,120.444,120.436,120.442,203100003.0
2005-12-09 16:00:00,120.448,120.463,120.448,120.453,390999995.0
2005-12-09 16:01:00,120.455,120.459,120.455,120.459,113200000.0
2005-12-09 16:02:00,120.462,120.468,120.455,120.459,166699999.0
2005-12-09 16:03:00,120.466,120.473,120.466,120.473,152200005.0
2005-12-09 16:04:00,120.462,120.473,120.458,120.458,218300004.0
2005-12-09 16:05:00,120.46,120.471,120.46,120.464,402000000.0
2005-12-09 16:06:00,120.463,120.463,120.448,120.463,165000000.0
2005-12-09 16:07:00,120.469,120.471,120.469,120.471,62300000.0
2005-12-09 16:08:00,120.472,120.472,120.458,120.462,126400002.0
2005-12-09 16:09:00,120.48,120.488,120.48,120.485,214700003.0
2005-12-09 16:10:00,120.498,120.502,120.495,120.495,205099999.0
2005-12-09 16:11:00,120.5,120.5,120.49,120.495,350899999.0
2005-12-09 16:12:00,120.493,120.504,120.485,120.504,145100001.0
2005-12-09 16:13:00,120.513,120.52,120.507,120.507,267699998.0
2005-12-09 16:14:00,120.52,120.527,120.517,120.519,237699998.0
2005-12-09 16:15:00,120.512,120.524,120.512,120.524,185400000.0
2005-12-09 16:16:00,120.522,120.532,120.514,120.532,288200001.0
2005-12-09 16:17:00,120.531,120.531,120.517,120.517,185600002.0
2005-12-09 16:18:00,120.522,120.524,120.518,120.518,288600001.0
2005-12-09 16:19:00,120.516,120.516,120.508,120.508,201900000.0
2005-12-09 16:20:00,120.513,120.513,120.501,120.508,241399997.0
2005-12-09 16:21:00,120.515,120.515,120.505,120.513,302300001.0
2005-12-09 16:22:00,120.517,120.522,120.502,120.514,158499999.0
2005-12-09 16:23:00,120.51,120.522,120.509,120.522,165099999.0
2005-12-09 16:24:00,120.519,120.535,120.519,120.535,145299997.0
2005-12-09 16:25:00,120.533,120.533,120.528,120.528,89099998.0
2005-12-09 16:26:00,120.516,120.524,120.507,120.524,348800002.0
2005-12-09 16:27:00,120.529,120.533,120.529,120.533,12800000.0
2005-12-09 16:28:00,120.543,120.543,120.532,120.534,198999999.0
2005-12-09 16:29:00,120.547,120.547,120.545,120.545,121800003.0
2005-12-09 16:30:00,120.544,120.552,120.542,120.549,331599992.0
2005-12-09 16:31:00,120.552,120.56,120.552,120.555,160199999.0
2005-12-09 16:32:00,120.544,120.555,120.544,120.549,260699998.0
2005-12-09 16:33:00,120.54,120.548,120.532,120.544,224999997.0
2005-12-09 16:34:00,120.543,120.558,120.533,120.555,204200000.0
2005-12-09 16:35:00,120.559,120.578,120.559,120.578,324700004.0
2005-12-09 16:36:00,120.588,120.615,120.588,120.609,229500004.0
2005-12-09 16:37:00,120.608,120.618,120.601,120.618,290499995.0
2005-12-09 16:38:00,120.628,120.63,120.604,120.623,345800011.0
2005-12-09 16:39:00,120.62,120.62,120.587,120.6,310800006.0
2005-12-09 16:40:00,120.596,120.596,120.585,120.59,237699999.0
2005-12-09 16:41:00,120.595,120.6,120.58,120.58,323200001.0
2005-12-09 16:42:00,120.565,120.58,120.565,120.569,288499999.0
2005-12-09 16:43:00,120.562,120.57,120.545,120.545,210600002.0
2005-12-09 16:44:00,120.532,120.537,120.525,120.533,117400004.0
2005-12-09 16:45:00,120.533,120.54,120.527,120.54,229999998.0
2005-12-09 16:46:00,120.535,120.54,120.524,120.54,162699998.0
2005-12-09 16:47:00,120.557,120.573,120.543,120.552,254100000.0
2005-12-09 16:48:00,120.56,120.566,120.533,120.533,224799997.0
2005-12-09 16:49:00,120.53,120.539,120.53,120.532,391500009.0
2005-12-09 16:50:00,120.525,120.525,120.491,120.491,297500000.0
2005-12-09 16:51:00,120.491,120.491,120.459,120.459,335299999.0
2005-12-09 16:52:00,120.448,120.448,120.396,120.404,178300000.0
2005-12-09 16:53:00,120.41,120.415,120.41,120.41,114100001.0
2005-12-09 16:54:00,120.42,120.422,120.408,120.414,349900001.0
2005-12-09 16:55:00,120.415,120.436,120.415,120.435,239700002.0
2005-12-09 16:56:00,120.432,120.448,120.43,120.438,240200004.0
2005-12-09 16:57:00,120.448,120.459,120.448,120.457,151299996.0
2005-12-09 16:58:00,120.448,120.461,120.43,120.451,266400001.0
2005-12-09 16:59:00,120.471,120.526,120.471,120.526,235099999.0
2005-12-09 17:00:00,120.514,120.525,120.497,120.5,308999999.0
2005-12-09 17:01:00,120.49,120.49,120.461,120.461,396800003.0
2005-12-09 17:02:00,120.462,120.471,120.454,120.471,198200000.0
2005-12-09 17:03:00,120.462,120.462,120.448,120.451,187899997.0
2005-12-09 17:04:00,120.452,120.452,120.428,120.429,174799998.0
2005-12-09 17:05:00,120.432,120.44,120.426,120.426,100299998.0
2005-12-09 17:06:00,120.431,120.431,120.408,120.408,111500003.0
2005-12-09 17:07:00,120.4,120.408,120.39,120.408,184499998.0
2005-12-09 17:08:00,120.413,120.419,120.397,120.408,102700000.0
2005-12-09 17:09:00,120.41,120.415,120.408,120.408,145100004.0
2005-12-09 17:10:00,120.411,120.421,120.402,120.421,306000000.0
2005-12-09 17:11:00,120.415,120.415,120.409,120.415,111499999.0
2005-12-09 17:12:00,120.425,120.446,120.425,120.44,172300000.0
2005-12-09 17:13:00,120.441,120.441,120.414,120.431,481199994.0
2005-12-09 17:14:00,120.433,120.436,120.428,120.433,199099995.0
2005-12-09 17:15:00,120.445,120.486,120.445,120.486,79700000.0
2005-12-09 17:16:00,120.476,120.476,120.459,120.459,152699999.0
2005-12-09 17:17:00,120.459,120.492,120.459,120.492,299300002.0
2005-12-09 17:18:00,120.475,120.475,120.467,120.467,16800000.0
2005-12-09 17:19:00,120.453,120.467,120.453,120.455,228500002.0
2005-12-09 17:20:00,120.467,120.476,120.464,120.469,264200002.0
2005-12-09 17:21:00,120.487,120.554,120.487,120.55,211600002.0
2005-12-09 17:22:00,120.55,120.55,120.536,120.539,107800002.0
2005-12-09 17:23:00,120.53,120.557,120.53,120.556,194800001.0
2005-12-09 17:24:00,120.563,120.57,120.554,120.554,304499998.0
2005-12-09 17:25:00,120.556,120.573,120.555,120.573,183600003.0
2005-12-09 17:26:00,120.578,120.606,120.578,120.605,179299997.0
2005-12-09 17:27:00,120.608,120.609,120.59,120.599,303899999.0
2005-12-09 17:28:00,120.595,120.598,120.586,120.588,102000000.0
2005-12-09 17:29:00,120.569,120.569,120.539,120.569,191600002.0
2005-12-09 17:30:00,120.571,120.582,120.565,120.565,195700000.0
2005-12-09 17:31:00,120.561,120.572,120.561,120.572,5300000.0
2005-12-09 17:32:00,120.57,120.571,120.556,120.569,116500001.0
2005-12-09 17:33:00,120.558,120.577,120.558,120.568,240700001.0
2005-12-09 17:34:00,120.568,120.573,120.566,120.566,129000002.0
2005-12-09 17:35:00,120.568,120.59,120.568,120.586,255499996.0
2005-12-09 17:36:00,120.589,120.592,120.573,120.58,220000003.0
2005-12-09 17:37:00,120.573,120.581,120.568,120.58,280400003.0
2005-12-09 17:38:00,120.58,120.59,120.57,120.59,104000001.0
2005-12-09 17:39:00,120.578,120.578,120.577,120.577,31200000.0
2005-12-09 17:40:00,120.563,120.565,120.56,120.56,201500001.0
2005-12-09 17:41:00,120.551,120.561,120.55,120.55,406100006.0
2005-12-09 17:42:00,120.546,120.546,120.544,120.544,156500004.0
2005-12-09 17:43:00,120.542,120.552,120.53,120.53,184400000.0
2005-12-09 17:44:00,120.543,120.568,120.528,120.568,321200002.0
2005-12-09 17:45:00,120.577,120.608,120.577,120.608,82300002.0
2005-12-09 17:46:00,120.605,120.613,120.605,120.613,135999999.0
2005-12-09 17:47:00,120.605,120.613,120.598,120.602,107599998.0
2005-12-09 17:48:00,120.598,120.598,120.592,120.598,249600002.0
2005-12-09 17:49:00,120.598,120.6,120.586,120.586,326399998.0
2005-12-09 17:50:00,120.588,120.595,120.588,120.59,333399991.0
2005-12-09 17:51:00,120.587,120.595,120.583,120.585,345400000.0
2005-12-09 17:52:00,120.593,120.595,120.587,120.587,278600008.0
2005-12-09 17:53:00,120.598,120.607,120.588,120.588,209499996.0
2005-12-09 17:54:00,120.587,120.588,120.568,120.568,138900000.0
2005-12-09 17:55:00,120.553,120.553,120.509,120.512,271800000.0
2005-12-09 17:56:00,120.512,120.527,120.505,120.525,376100005.0
2005-12-09 17:57:00,120.517,120.53,120.499,120.53,357000010.0
2005-12-09 17:58:00,120.533,120.537,120.531,120.531,239899999.0
2005-12-09 17:59:00,120.54,120.545,120.522,120.54,138699997.0
2005-12-09 18:00:00,120.539,120.552,120.53,120.53,215899998.0
2005-12-09 18:01:00,120.55,120.57,120.55,120.55,1686199988.0
2005-12-09 18:03:00,120.54,120.54,120.53,120.53,1686199988.0
2005-12-09 18:04:00,120.54,120.55,120.54,120.55,1686199988.0
2005-12-09 18:06:00,120.57,120.57,120.55,120.55,1686199988.0
2005-12-09 18:09:00,120.54,120.55,120.54,120.54,1686199988.0
2005-12-09 18:10:00,120.54,120.54,120.53,120.53,1686199988.0
2005-12-09 18:11:00,120.54,120.54,120.54,120.54,1686199988.0
2005-12-09 18:12:00,120.494,120.548,120.494,120.524,1686199988.0
2005-12-09 18:13:00,120.53,120.54,120.53,120.54,2056400000.0
2005-12-09 18:14:00,120.53,120.54,120.51,120.53,2056400000.0
2005-12-09 18:15:00,120.52,120.53,120.51,120.51,2056400000.0
2005-12-09 18:16:00,120.52,120.53,120.52,120.53,2056400000.0
2005-12-09 18:17:00,120.52,120.53,120.51,120.52,2056400000.0
2005-12-09 18:18:00,120.512,120.518,120.501,120.51,2056400000.0
2005-12-09 18:20:00,120.51,120.51,120.51,120.51,1921500013.0
2005-12-09 18:21:00,120.52,120.52,120.52,120.52,1921500013.0
2005-12-09 18:23:00,120.53,120.53,120.53,120.53,1921500013.0
2005-12-09 18:24:00,120.53,120.53,120.52,120.52,1921500013.0
2005-12-09 18:25:00,120.51,120.52,120.5,120.5,1921500013.0
2005-12-09 18:26:00,120.554,120.565,120.549,120.564,1921500013.0
2005-12-09 18:27:00,120.565,120.565,120.557,120.565,1763599993.0
2005-12-09 18:28:00,120.51,120.51,120.51,120.51,1951600016.0
2005-12-09 18:29:00,120.52,120.53,120.52,120.53,1951600016.0
2005-12-09 18:30:00,120.53,120.535,120.528,120.53,1951600016.0
2005-12-09 18:31:00,120.531,120.543,120.53,120.543,2112800007.0
2005-12-09 18:32:00,120.49,120.5,120.47,120.5,1809900008.0
2005-12-09 18:33:00,120.49,120.5,120.49,120.49,1809900008.0
2005-12-09 18:34:00,120.5,120.5,120.49,120.5,1809900008.0
2005-12-09 18:35:00,120.49,120.49,120.49,120.49,1809900008.0
2005-12-09 18:36:00,120.55,120.555,120.547,120.553,1809900008.0
2005-12-09 18:37:00,120.553,120.578,120.553,120.578,1408400006.0
2005-12-09 18:38:00,120.583,120.588,120.574,120.574,1057500004.0
2005-12-09 18:39:00,120.574,120.582,120.574,120.578,719100001.0
2005-12-09 18:40:00,120.578,120.589,120.57,120.57,1553799997.0
2005-12-09 18:41:00,120.57,120.579,120.567,120.576,1701300007.0
2005-12-09 18:42:00,120.576,120.58,120.563,120.576,1895400007.0
2005-12-09 18:43:00,120.574,120.574,120.539,120.563,1169699997.0
2005-12-09 18:44:00,120.563,120.571,120.557,120.558,1060399989.0
2005-12-09 18:45:00,120.555,120.557,120.541,120.548,1761000008.0
2005-12-09 18:46:00,120.548,120.553,120.542,120.547,2084800006.0
2005-12-09 18:47:00,120.548,120.561,120.547,120.561,439899994.0
2005-12-09 18:48:00,120.563,120.565,120.557,120.56,823199994.0
2005-12-09 18:49:00,120.559,120.581,120.559,120.57,1397999997.0
2005-12-09 18:50:00,120.574,120.582,120.569,120.569,1838299997.0
2005-12-09 18:51:00,120.568,120.578,120.567,120.572,1564799983.0
2005-12-09 18:52:00,120.574,120.574,120.552,120.553,1832900019.0
2005-12-09 18:53:00,120.553,120.553,120.536,120.539,1492200003.0
2005-12-09 18:54:00,120.54,120.547,120.535,120.543,1957900003.0
2005-12-09 18:55:00,120.539,120.542,120.53,120.531,1602600023.0
2005-12-09 18:56:00,120.528,120.535,120.526,120.529,435800007.0
2005-12-09 18:57:00,120.526,120.541,120.526,120.541,934399991.0
2005-12-09 18:58:00,120.538,120.538,120.522,120.527,1273700007.0
2005-12-09 18:59:00,120.527,120.534,120.523,120.526,1648399995.0
2005-12-09 19:00:00,120.526,120.534,120.523,120.528,605099997.0
2005-12-09 19:01:00,120.536,120.548,120.523,120.548,812699995.0
2005-12-09 19:02:00,120.552,120.552,120.541,120.543,653499996.0
2005-12-09 19:03:00,120.539,120.539,120.513,120.518,1658900017.0
2005-12-09 19:04:00,120.52,120.553,120.52,120.553,770200000.0
2005-12-09 19:05:00,120.552,120.552,120.534,120.542,585799996.0
2005-12-09 19:06:00,120.545,120.554,120.545,120.55,1000799987.0
2005-12-09 19:07:00,120.51,120.52,120.51,120.52,1768599993.0
2005-12-09 19:08:00,120.533,120.55,120.533,120.542,1768599993.0
2005-12-09 19:09:00,120.536,120.541,120.53,120.539,898100012.0
2005-12-09 19:10:00,120.537,120.545,120.525,120.525,649699997.0
2005-12-09 19:11:00,120.521,120.529,120.521,120.528,853100003.0
2005-12-09 19:12:00,120.528,120.535,120.526,120.531,1084399999.0
2005-12-09 19:13:00,120.525,120.525,120.513,120.518,775599994.0
2005-12-09 19:14:00,120.515,120.518,120.507,120.507,616900004.0
2005-12-09 19:15:00,120.508,120.512,120.501,120.503,1775300001.0
2005-12-09 19:16:00,120.504,120.516,120.498,120.507,850100001.0
2005-12-09 19:17:00,120.504,120.51,120.495,120.51,1048299999.0
2005-12-09 19:18:00,120.508,120.512,120.507,120.512,949099995.0
2005-12-09 19:19:00,120.512,120.515,120.502,120.51,2022999997.0
2005-12-09 19:20:00,120.509,120.514,120.5,120.503,994100006.0
2005-12-09 19:21:00,120.5,120.505,120.498,120.498,1421699989.0
2005-12-09 19:22:00,120.5,120.505,120.498,120.502,727299997.0
2005-12-09 19:23:00,120.5,120.5,120.47,120.49,1365500004.0
2005-12-09 19:24:00,120.514,120.521,120.499,120.499,1365500004.0
2005-12-09 19:25:00,120.501,120.519,120.501,120.503,1359900005.0
2005-12-09 19:26:00,120.51,120.51,120.49,120.5,1783700004.0
2005-12-09 19:27:00,120.513,120.523,120.51,120.516,1783700004.0
2005-12-09 19:28:00,120.507,120.515,120.507,120.512,1435999995.0
2005-12-09 19:29:00,120.515,120.515,120.512,120.515,580299999.0
2005-12-09 19:30:00,120.512,120.522,120.512,120.517,575200002.0
2005-12-09 19:31:00,120.512,120.512,120.489,120.489,1785699996.0
2005-12-09 19:32:00,120.488,120.491,120.477,120.485,1832700020.0
2005-12-09 19:33:00,120.485,120.487,120.48,120.487,846199996.0
2005-12-09 19:34:00,120.485,120.487,120.477,120.485,1176400001.0
2005-12-09 19:35:00,120.485,120.494,120.482,120.486,1171799991.0
2005-12-09 19:36:00,120.475,120.486,120.475,120.478,725300002.0
2005-12-09 19:37:00,120.47,120.475,120.47,120.475,251899996.0
2005-12-09 19:38:00,120.476,120.492,120.476,120.488,1026399994.0
2005-12-09 19:39:00,120.49,120.498,120.487,120.495,1203299991.0
2005-12-09 19:40:00,120.495,120.498,120.49,120.493,1015599993.0
2005-12-09 19:41:00,120.494,120.508,120.494,120.505,1032099994.0
2005-12-09 19:42:00,120.5,120.508,120.499,120.5,746600002.0
2005-12-09 19:43:00,120.498,120.514,120.498,120.51,409500005.0
2005-12-09 19:44:00,120.509,120.518,120.508,120.508,972800012.0
2005-12-09 19:45:00,120.505,120.508,120.5,120.505,565500007.0
2005-12-09 19:46:00,120.505,120.505,120.498,120.5,1173799996.0
2005-12-09 19:47:00,120.498,120.498,120.484,120.495,489799999.0
2005-12-09 19:48:00,120.49,120.509,120.484,120.484,1802200010.0
2005-12-09 19:49:00,120.485,120.494,120.485,120.494,867799997.0
2005-12-09 19:50:00,120.493,120.501,120.485,120.495,678899995.0
2005-12-09 19:51:00,120.495,120.495,120.49,120.495,709100002.0
2005-12-09 19:52:00,120.498,120.512,120.498,120.509,684899995.0
2005-12-09 19:53:00,120.517,120.517,120.51,120.515,977399997.0
2005-12-09 19:54:00,120.513,120.513,120.501,120.503,1825700004.0
2005-12-09 19:55:00,120.498,120.505,120.498,120.505,660100004.0
2005-12-09 19:56:00,120.506,120.513,120.502,120.506,869200001.0
2005-12-09 19:57:00,120.507,120.514,120.505,120.514,738100002.0
2005-12-09 19:58:00,120.51,120.514,120.495,120.495,1548599987.0
2005-12-09 19:59:00,120.497,120.511,120.497,120.498,914100004.0
2005-12-09 20:00:00,120.493,120.493,120.48,120.48,365099995.0
2005-12-09 20:01:00,120.481,120.493,120.479,120.493,604999999.0
2005-12-09 20:02:00,120.487,120.495,120.482,120.495,1369600010.0
2005-12-09 20:03:00,120.493,120.493,120.485,120.487,776499995.0
2005-12-09 20:04:00,120.489,120.502,120.489,120.502,790000008.0
2005-12-09 20:05:00,120.5,120.512,120.499,120.512,923299999.0
2005-12-09 20:06:00,120.51,120.518,120.503,120.515,1701400018.0
2005-12-09 20:07:00,120.51,120.515,120.507,120.515,855800009.0
2005-12-09 20:08:00,120.507,120.507,120.48,120.48,875499998.0
2005-12-09 20:09:00,120.473,120.491,120.471,120.489,1086899993.0
2005-12-09 20:10:00,120.497,120.505,120.496,120.499,1062600001.0
2005-12-09 20:11:00,120.5,120.504,120.486,120.489,1865800010.0
2005-12-09 20:13:00,120.489,120.497,120.484,120.492,669599999.0
2005-12-09 20:14:00,120.498,120.498,120.488,120.495,1045099997.0
2005-12-09 20:15:00,120.495,120.498,120.485,120.49,1561800007.0
2005-12-09 20:16:00,120.49,120.498,120.49,120.495,980000000.0
2005-12-09 20:17:00,120.495,120.495,120.485,120.485,785900005.0
2005-12-09 20:18:00,120.49,120.495,120.488,120.488,192600001.0
2005-12-09 20:19:00,120.487,120.494,120.485,120.494,985499997.0
2005-12-09 20:20:00,120.49,120.495,120.49,120.495,851499988.0
2005-12-09 20:21:00,120.495,120.495,120.49,120.49,1179799988.0
2005-12-09 20:22:00,120.49,120.495,120.487,120.495,1346000003.0
2005-12-09 20:23:00,120.487,120.491,120.476,120.486,910299994.0
2005-12-09 20:24:00,120.487,120.494,120.483,120.49,722699999.0
2005-12-09 20:25:00,120.497,120.507,120.492,120.492,637200005.0
2005-12-09 20:26:00,120.485,120.492,120.472,120.492,838000006.0
2005-12-09 20:27:00,120.493,120.494,120.482,120.494,1400000010.0
2005-12-09 20:29:00,120.63,120.63,120.62,120.62,2108900005.0
2005-12-09 20:31:00,120.61,120.62,120.61,120.62,2108900005.0
2005-12-09 20:32:00,120.474,120.475,120.464,120.475,2108900005.0
2005-12-09 20:33:00,120.475,120.478,120.47,120.475,1002900003.0
2005-12-09 20:34:00,120.477,120.493,120.477,120.493,350899996.0
2005-12-09 20:35:00,120.493,120.493,120.478,120.485,768900000.0
2005-12-09 20:36:00,120.484,120.484,120.477,120.477,500700003.0
2005-12-09 20:37:00,120.473,120.473,120.467,120.467,368900001.0
2005-12-09 20:38:00,120.467,120.483,120.465,120.483,1084200009.0
2005-12-09 20:39:00,120.485,120.485,120.477,120.485,1241399990.0
2005-12-09 20:41:00,120.484,120.484,120.466,120.477,1099300015.0
2005-12-09 20:42:00,120.47,120.484,120.47,120.479,1133600002.0
2005-12-09 20:43:00,120.482,120.501,120.482,120.501,1660699996.0
2005-12-09 20:44:00,120.503,120.503,120.486,120.503,1777200006.0
2005-12-09 20:45:00,120.502,120.502,120.463,120.463,1127600003.0
2005-12-09 20:46:00,120.463,120.472,120.448,120.472,1768700001.0
2005-12-09 20:47:00,120.476,120.484,120.473,120.484,1939900008.0
2005-12-09 20:48:00,120.482,120.482,120.467,120.468,1168600005.0
2005-12-09 20:49:00,120.467,120.473,120.457,120.468,1325500004.0
2005-12-09 20:50:00,120.47,120.475,120.47,120.47,1215899998.0
2005-12-09 20:51:00,120.47,120.482,120.47,120.482,629700011.0
2005-12-09 20:52:00,120.495,120.514,120.495,120.499,146899998.0
2005-12-09 20:53:00,120.495,120.509,120.491,120.503,1404400004.0
2005-12-09 20:54:00,120.502,120.502,120.486,120.498,767300008.0
2005-12-09 20:55:00,120.499,120.504,120.492,120.492,1794500006.0
2005-12-09 20:56:00,120.494,120.494,120.483,120.487,557300000.0
2005-12-09 20:57:00,120.488,120.506,120.488,120.496,1607899986.0
2005-12-09 20:58:00,120.64,120.64,120.63,120.64,1810000005.0
2005-12-09 20:59:00,120.63,120.65,120.62,120.65,1810000005.0
2005-12-09 21:00:00,120.492,120.502,120.491,120.5,1810000005.0
2005-12-09 21:01:00,120.505,120.505,120.5,120.5,1473800007.0
2005-12-09 21:02:00,120.5,120.505,120.495,120.498,1114300000.0
2005-12-09 21:03:00,120.5,120.518,120.5,120.518,1302200000.0
2005-12-09 21:04:00,120.52,120.523,120.509,120.509,442500003.0
2005-12-09 21:05:00,120.507,120.513,120.507,120.509,621999995.0
2005-12-09 21:06:00,120.502,120.508,120.5,120.5,878300008.0
2005-12-09 21:07:00,120.506,120.522,120.506,120.522,1433899999.0
2005-12-09 21:08:00,120.525,120.528,120.515,120.525,595499998.0
2005-12-09 21:09:00,120.52,120.528,120.52,120.525,336300003.0
2005-12-09 21:10:00,120.525,120.525,120.515,120.52,606400001.0
2005-12-09 21:11:00,120.522,120.522,120.52,120.52,249799996.0
2005-12-09 21:12:00,120.518,120.525,120.518,120.52,301800006.0
2005-12-09 21:13:00,120.518,120.543,120.518,120.53,812400013.0
2005-12-09 21:14:00,120.541,120.567,120.541,120.558,1967499993.0
2005-12-09 21:15:00,120.563,120.585,120.563,120.585,1388499982.0
2005-12-09 21:16:00,120.583,120.595,120.579,120.589,907399996.0
2005-12-09 21:17:00,120.595,120.6,120.582,120.588,1988899997.0
2005-12-09 21:18:00,120.595,120.595,120.587,120.588,1349300015.0
2005-12-09 21:19:00,120.59,120.611,120.59,120.605,1229600008.0
2005-12-09 21:20:00,120.607,120.615,120.602,120.615,1679499997.0
2005-12-09 21:21:00,120.612,120.612,120.592,120.592,998999997.0
2005-12-09 21:22:00,120.592,120.597,120.587,120.593,1659999995.0
2005-12-09 21:23:00,120.593,120.595,120.588,120.59,1005199996.0
2005-12-09 21:24:00,120.599,120.61,120.598,120.608,1851200003.0
2005-12-09 21:25:00,120.613,120.613,120.598,120.601,1447800009.0
2005-12-09 21:26:00,120.597,120.601,120.59,120.598,939399996.0
2005-12-09 21:27:00,120.6,120.61,120.6,120.61,1034499997.0
2005-12-09 21:28:00,120.61,120.615,120.608,120.612,365200008.0
2005-12-09 21:29:00,120.617,120.623,120.609,120.609,795799986.0
2005-12-09 21:30:00,120.61,120.615,120.608,120.61,962000007.0
2005-12-09 21:31:00,120.607,120.613,120.604,120.613,331299996.0
2005-12-09 21:32:00,120.613,120.613,120.607,120.607,1106600004.0
2005-12-09 21:33:00,120.601,120.605,120.598,120.598,434399997.0
2005-12-09 21:34:00,120.597,120.606,120.597,120.6,378999998.0
2005-12-09 21:35:00,120.605,120.605,120.6,120.6,269399997.0
2005-12-09 21:36:00,120.598,120.599,120.589,120.589,497500009.0
2005-12-09 21:37:00,120.586,120.586,120.573,120.573,530199998.0
2005-12-09 21:38:00,120.567,120.567,120.55,120.55,123899999.0
2005-12-09 21:39:00,120.55,120.555,120.548,120.555,527299997.0
2005-12-09 21:40:00,120.552,120.552,120.538,120.54,710700006.0
2005-12-09 21:41:00,120.54,120.54,120.537,120.54,630600001.0
2005-12-09 21:42:00,120.54,120.547,120.535,120.545,1214200004.0
2005-12-09 21:43:00,120.544,120.562,120.543,120.545,395700001.0
2005-12-09 21:44:00,120.549,120.554,120.543,120.554,1472399990.0
2005-12-09 21:45:00,120.558,120.57,120.558,120.566,629000001.0
2005-12-09 21:46:00,120.56,120.567,120.557,120.565,839500005.0
2005-12-09 21:47:00,120.558,120.564,120.549,120.559,683700008.0
2005-12-09 21:48:00,120.565,120.592,120.565,120.582,891800008.0
2005-12-09 21:49:00,120.589,120.603,120.589,120.597,732100000.0
2005-12-09 21:50:00,120.595,120.597,120.593,120.595,147499996.0
2005-12-09 21:51:00,120.593,120.593,120.577,120.585,467200001.0
2005-12-09 21:52:00,120.585,120.585,120.583,120.585,148600003.0
2005-12-09 21:53:00,120.586,120.592,120.585,120.586,378899997.0
2005-12-09 21:54:00,120.586,120.602,120.586,120.595,743000000.0
2005-12-09 21:55:00,120.592,120.606,120.589,120.606,251800000.0
2005-12-09 21:56:00,120.615,120.615,120.608,120.613,570399998.0
2005-12-09 21:57:00,120.615,120.615,120.608,120.608,156299999.0
2005-12-09 21:58:00,120.61,120.616,120.607,120.616,235399999.0
2005-12-09 21:59:00,120.617,120.624,120.613,120.62,565000007.0
2005-12-09 22:00:00,120.619,120.629,120.604,120.604,948899991.0
2005-12-09 22:01:00,120.599,120.613,120.591,120.611,1283800005.0
2005-12-09 22:02:00,120.608,120.614,120.601,120.608,651299997.0
2005-12-09 22:03:00,120.61,120.615,120.61,120.61,368699994.0
2005-12-09 22:04:00,120.608,120.611,120.6,120.607,641599998.0
2005-12-09 22:05:00,120.617,120.659,120.617,120.659,254099994.0
2005-12-09 22:06:00,120.647,120.661,120.647,120.654,176800002.0
2005-12-09 22:07:00,120.65,120.65,120.646,120.647,364400004.0
2005-12-09 22:08:00,120.64,120.651,120.635,120.635,316300002.0
2005-12-09 22:09:00,120.645,120.645,120.64,120.64,186200002.0
2005-12-09 22:10:00,120.647,120.653,120.644,120.653,114299998.0
2005-12-09 22:11:00,120.646,120.657,120.645,120.648,584900010.0
2005-12-09 22:12:00,120.645,120.645,120.64,120.64,278700000.0
2005-12-09 22:13:00,120.64,120.645,120.64,120.64,454700000.0
2005-12-09 22:14:00,120.64,120.645,120.635,120.635,252600000.0
2005-12-09 22:15:00,120.642,120.66,120.642,120.655,142200003.0
2005-12-09 22:16:00,120.651,120.651,120.635,120.635,920800001.0
2005-12-09 22:17:00,120.643,120.653,120.643,120.649,214699993.0
2005-12-09 22:18:00,120.648,120.649,120.637,120.642,424400006.0
2005-12-09 22:19:00,120.64,120.648,120.64,120.645,290699995.0
2005-12-09 22:20:00,120.645,120.645,120.642,120.643,173400003.0
2005-12-09 22:21:00,120.645,120.645,120.635,120.645,275400001.0
2005-12-09 22:22:00,120.645,120.645,120.645,120.645,212599997.0
2005-12-09 22:23:00,120.649,120.652,120.643,120.643,126499998.0
2005-12-09 22:24:00,120.645,120.645,120.635,120.638,292000006.0
2005-12-09 22:25:00,120.643,120.643,120.63,120.636,227500004.0
2005-12-09 22:26:00,120.63,120.635,120.625,120.63,200399998.0
2005-12-09 22:27:00,120.635,120.635,120.625,120.635,841200003.0
2005-12-09 22:28:00,120.635,120.635,120.625,120.635,425799998.0
2005-12-09 22:29:00,120.63,120.63,120.623,120.623,233399996.0
2005-12-09 22:30:00,120.63,120.63,120.627,120.628,343100005.0
2005-12-09 22:31:00,120.63,120.63,120.63,120.63,120399999.0
2005-12-09 22:32:00,120.63,120.63,120.622,120.622,465600004.0
2005-12-09 22:33:00,120.625,120.625,120.618,120.62,671700004.0
2005-12-09 22:34:00,120.612,120.627,120.607,120.607,1052700003.0
2005-12-09 22:35:00,120.611,120.622,120.611,120.613,239599997.0
2005-12-09 22:36:00,120.61,120.615,120.605,120.61,735599994.0
2005-12-09 22:37:00,120.605,120.615,120.605,120.615,89799998.0
2005-12-09 22:38:00,120.622,120.622,120.605,120.605,147299998.0
2005-12-09 22:39:00,120.605,120.61,120.605,120.61,404299993.0
2005-12-09 22:40:00,120.61,120.622,120.606,120.606,833599991.0
2005-12-09 22:41:00,120.612,120.621,120.612,120.615,360399994.0
2005-12-09 22:42:00,120.611,120.621,120.611,120.617,170099997.0
2005-12-09 22:43:00,120.618,120.623,120.611,120.611,249800006.0
2005-12-09 22:44:00,120.611,120.618,120.611,120.611,230200003.0
2005-12-09 22:45:00,120.615,120.615,120.605,120.608,421200003.0
2005-12-09 22:46:00,120.61,120.61,120.603,120.603,481000003.0
2005-12-09 22:47:00,120.615,120.618,120.605,120.607,381099995.0
2005-12-09 22:48:00,120.61,120.615,120.6,120.6,388700000.0
2005-12-09 22:49:00,120.61,120.61,120.605,120.61,251799998.0
2005-12-09 22:50:00,120.605,120.61,120.6,120.6,568999997.0
2005-12-09 22:51:00,120.61,120.615,120.605,120.605,285299996.0
2005-12-09 22:52:00,120.602,120.615,120.602,120.605,197499996.0
2005-12-09 22:53:00,120.61,120.615,120.603,120.603,286100002.0
2005-12-09 22:54:00,120.603,120.606,120.596,120.602,260600002.0
2005-12-09 22:55:00,120.602,120.612,120.602,120.612,274399994.0
2005-12-09 22:56:00,120.61,120.615,120.605,120.605,183900002.0
2005-12-09 22:57:00,120.605,120.61,120.605,120.605,235600001.0
2005-12-09 22:58:00,120.605,120.622,120.605,120.622,245900002.0
2005-12-09 22:59:00,120.605,120.607,120.594,120.595,307700006.0
2005-12-09 23:00:00,120.598,120.621,120.598,120.614,275599999.0
2005-12-09 23:01:00,120.628,120.628,120.623,120.623,168099996.0
2005-12-09 23:02:00,120.627,120.633,120.625,120.628,146900002.0
2005-12-09 23:03:00,120.63,120.635,120.627,120.627,231200005.0
2005-12-09 23:04:00,120.632,120.632,120.618,120.618,161800003.0
2005-12-09 23:05:00,120.622,120.625,120.618,120.618,155800005.0
2005-12-09 23:06:00,120.625,120.625,120.617,120.617,172600003.0
2005-12-09 23:07:00,120.616,120.621,120.612,120.612,177000004.0
2005-12-09 23:08:00,120.613,120.637,120.613,120.618,461999996.0
2005-12-09 23:09:00,120.63,120.646,120.63,120.641,95300002.0
2005-12-09 23:10:00,120.643,120.645,120.64,120.64,182500004.0
2005-12-09 23:11:00,120.646,120.652,120.645,120.649,216800000.0
2005-12-09 23:12:00,120.65,120.671,120.649,120.671,313700004.0
2005-12-09 23:13:00,120.671,120.673,120.662,120.662,189600004.0
2005-12-09 23:14:00,120.659,120.669,120.652,120.659,281199997.0
2005-12-09 23:15:00,120.658,120.668,120.657,120.665,90600001.0
2005-12-09 23:16:00,120.659,120.669,120.659,120.665,177100001.0
2005-12-09 23:17:00,120.67,120.675,120.665,120.665,305999996.0
2005-12-09 23:18:00,120.67,120.678,120.668,120.67,236800002.0
2005-12-09 23:19:00,120.668,120.675,120.668,120.67,172199997.0
2005-12-09 23:20:00,120.67,120.675,120.67,120.673,280300006.0
2005-12-09 23:21:00,120.676,120.682,120.676,120.679,185200004.0
2005-12-09 23:22:00,120.683,120.695,120.683,120.69,239600003.0
2005-12-09 23:23:00,120.695,120.698,120.69,120.69,194500000.0
2005-12-09 23:24:00,120.685,120.69,120.685,120.69,57199998.0
2005-12-09 23:25:00,120.695,120.695,120.688,120.695,258799998.0
2005-12-09 23:26:00,120.688,120.695,120.688,120.695,301400000.0
2005-12-09 23:27:00,120.692,120.695,120.687,120.695,137700002.0
2005-12-09 23:28:00,120.688,120.692,120.681,120.682,120299999.0
2005-12-09 23:29:00,120.68,120.68,120.671,120.671,128600001.0
2005-12-09 23:30:00,120.671,120.671,120.664,120.666,106300003.0
2005-12-09 23:31:00,120.673,120.673,120.662,120.666,251000004.0
2005-12-09 23:32:00,120.655,120.672,120.655,120.672,396500005.0
2005-12-09 23:33:00,120.675,120.675,120.665,120.67,140599998.0
2005-12-09 23:34:00,120.672,120.677,120.668,120.677,218399999.0
2005-12-09 23:35:00,120.674,120.674,120.666,120.666,231400001.0
2005-12-09 23:36:00,120.668,120.681,120.661,120.68,319600000.0
2005-12-09 23:37:00,120.682,120.692,120.682,120.692,60500002.0
2005-12-09 23:38:00,120.687,120.687,120.664,120.664,296900006.0
2005-12-09 23:39:00,120.666,120.68,120.666,120.677,164900002.0
2005-12-09 23:40:00,120.67,120.675,120.665,120.668,249699994.0
2005-12-09 23:41:00,120.665,120.675,120.665,120.675,127799999.0
2005-12-09 23:42:00,120.67,120.675,120.667,120.675,65499999.0
2005-12-09 23:43:00,120.668,120.677,120.665,120.668,271200006.0
2005-12-09 23:44:00,120.661,120.671,120.661,120.669,298299996.0
2005-12-09 23:45:00,120.677,120.681,120.67,120.67,245400005.0
2005-12-09 23:46:00,120.675,120.675,120.67,120.67,364099997.0
2005-12-09 23:47:00,120.668,120.675,120.668,120.675,68000003.0
2005-12-09 23:48:00,120.677,120.682,120.671,120.677,243699995.0
2005-12-09 23:49:00,120.675,120.675,120.668,120.67,355499996.0
2005-12-09 23:50:00,120.669,120.677,120.664,120.667,191400004.0
2005-12-09 23:51:00,120.662,120.669,120.662,120.662,181700004.0
2005-12-09 23:52:00,120.672,120.672,120.662,120.664,179699999.0
2005-12-09 23:53:00,120.672,120.672,120.665,120.67,428199995.0
2005-12-09 23:54:00,120.671,120.671,120.649,120.649,144800003.0
2005-12-09 23:55:00,120.643,120.643,120.629,120.64,76399999.0
2005-12-09 23:56:00,120.643,120.643,120.622,120.629,142199997.0
2005-12-09 23:57:00,120.633,120.642,120.633,120.638,220700000.0
2005-12-09 23:58:00,120.643,120.643,120.629,120.629,148000001.0
2005-12-09 23:59:00,120.635,120.635,120.625,120.625,261499999.0
2005-12-12 00:00:00,120.722,120.725,120.715,120.725,200800001.0
2005-12-12 00:01:00,120.717,120.717,120.713,120.713,9600000.0
2005-12-12 00:02:00,120.7,120.705,120.7,120.705,201599997.0
2005-12-12 00:03:00,120.703,120.703,120.691,120.691,240600003.0
2005-12-12 00:04:00,120.69,120.695,120.688,120.69,354100004.0
2005-12-12 00:05:00,120.695,120.706,120.691,120.706,215499997.0
2005-12-12 00:06:00,120.704,120.711,120.697,120.7,130399998.0
2005-12-12 00:07:00,120.7,120.709,120.7,120.707,106299997.0
2005-12-12 00:08:00,120.702,120.702,120.691,120.695,199700000.0
2005-12-12 00:09:00,120.701,120.73,120.701,120.73,323899999.0
2005-12-12 00:10:00,120.73,120.741,120.722,120.741,217799998.0
2005-12-12 00:11:00,120.745,120.75,120.726,120.738,308699999.0
2005-12-12 00:12:00,120.736,120.736,120.728,120.73,157300002.0
2005-12-12 00:13:00,120.723,120.743,120.723,120.743,156900001.0
2005-12-12 00:14:00,120.745,120.745,120.737,120.74,219300001.0
2005-12-12 00:15:00,120.75,120.757,120.75,120.757,131599999.0
2005-12-12 00:16:00,120.777,120.847,120.777,120.84,209499999.0
2005-12-12 00:17:00,120.833,120.836,120.823,120.826,277100004.0
2005-12-12 00:18:00,120.837,120.844,120.834,120.834,264500001.0
2005-12-12 00:19:00,120.83,120.84,120.825,120.825,279700003.0
2005-12-12 00:20:00,120.832,120.835,120.828,120.835,155400000.0
2005-12-12 00:21:00,120.83,120.838,120.828,120.835,216100002.0
2005-12-12 00:22:00,120.826,120.831,120.82,120.831,253800001.0
2005-12-12 00:23:00,120.838,120.844,120.838,120.84,187100002.0
2005-12-12 00:24:00,120.837,120.845,120.835,120.84,314799998.0
2005-12-12 00:25:00,120.84,120.845,120.84,120.842,146099999.0
2005-12-12 00:26:00,120.842,120.842,120.825,120.828,362499999.0
2005-12-12 00:27:00,120.831,120.831,120.808,120.808,193399998.0
2005-12-12 00:28:00,120.813,120.815,120.808,120.815,116100003.0
2005-12-12 00:29:00,120.813,120.813,120.803,120.807,211499999.0
2005-12-12 00:30:00,120.808,120.812,120.802,120.808,204099998.0
2005-12-12 00:31:00,120.805,120.805,120.795,120.803,282899996.0
2005-12-12 00:32:00,120.803,120.803,120.785,120.785,224599999.0
2005-12-12 00:33:00,120.797,120.803,120.792,120.803,267299999.0
2005-12-12 00:34:00,120.802,120.803,120.794,120.803,183900001.0
2005-12-12 00:35:00,120.807,120.821,120.807,120.815,474800004.0
2005-12-12 00:36:00,120.817,120.824,120.817,120.82,210200001.0
2005-12-12 00:37:00,120.823,120.842,120.821,120.842,157100002.0
2005-12-12 00:38:00,120.844,120.846,120.833,120.833,303399997.0
2005-12-12 00:39:00,120.831,120.833,120.824,120.833,272499995.0
2005-12-12 00:40:00,120.84,120.844,120.836,120.841,192499992.0
2005-12-12 00:41:00,120.848,120.852,120.841,120.843,188399997.0
2005-12-12 00:42:00,120.841,120.841,120.814,120.814,259299994.0
2005-12-12 00:43:00,120.811,120.811,120.789,120.792,315999997.0
2005-12-12 00:44:00,120.789,120.804,120.787,120.798,286900002.0
2005-12-12 00:45:00,120.807,120.814,120.802,120.81,152300005.0
2005-12-12 00:46:00,120.813,120.813,120.801,120.808,300500003.0
2005-12-12 00:47:00,120.815,120.815,120.813,120.815,126399998.0
2005-12-12 00:48:00,120.812,120.812,120.801,120.801,140699999.0
2005-12-12 00:49:00,120.802,120.817,120.802,120.809,285099998.0
2005-12-12 00:50:00,120.805,120.805,120.795,120.795,66900002.0
2005-12-12 00:51:00,120.805,120.805,120.788,120.788,289099997.0
2005-12-12 00:52:00,120.787,120.797,120.787,120.788,382000002.0
2005-12-12 00:53:00,120.79,120.801,120.79,120.801,205000000.0
2005-12-12 00:54:00,120.808,120.808,120.8,120.8,28900000.0
2005-12-12 00:55:00,120.798,120.802,120.794,120.797,249300003.0
2005-12-12 00:56:00,120.796,120.819,120.796,120.808,190299999.0
2005-12-12 00:57:00,120.805,120.815,120.805,120.81,334000003.0
2005-12-12 00:58:00,120.815,120.815,120.815,120.815,40700001.0
2005-12-12 00:59:00,120.813,120.813,120.805,120.807,80000001.0
2005-12-12 01:00:00,120.799,120.81,120.799,120.81,140700000.0
2005-12-12 01:01:00,120.818,120.83,120.816,120.83,129100000.0
2005-12-12 01:02:00,120.828,120.828,120.816,120.82,90399998.0
2005-12-12 01:03:00,120.82,120.828,120.813,120.825,228400002.0
2005-12-12 01:04:00,120.825,120.825,120.817,120.825,120499996.0
2005-12-12 01:05:00,120.824,120.833,120.814,120.833,246499996.0
2005-12-12 01:06:00,120.832,120.832,120.816,120.818,147300003.0
2005-12-12 01:07:00,120.814,120.827,120.814,120.824,197300000.0
2005-12-12 01:08:00,120.817,120.83,120.813,120.83,102599999.0
2005-12-12 01:09:00,120.831,120.833,120.822,120.828,198400003.0
2005-12-12 01:10:00,120.835,120.841,120.822,120.822,353200002.0
2005-12-12 01:11:00,120.827,120.848,120.827,120.845,227600003.0
2005-12-12 01:12:00,120.842,120.85,120.842,120.847,54700002.0
2005-12-12 01:13:00,120.84,120.847,120.84,120.847,101300003.0
2005-12-12 01:14:00,120.849,120.849,120.843,120.843,98600003.0
2005-12-12 01:15:00,120.844,120.844,120.832,120.838,271500007.0
2005-12-12 01:16:00,120.842,120.843,120.834,120.843,304200004.0
2005-12-12 01:17:00,120.845,120.845,120.838,120.845,265900007.0
2005-12-12 01:18:00,120.845,120.845,120.84,120.845,174200001.0
2005-12-12 01:19:00,120.837,120.847,120.835,120.845,153499998.0
2005-12-12 01:20:00,120.848,120.858,120.84,120.84,179799999.0
2005-12-12 01:21:00,120.852,120.868,120.85,120.864,123300001.0
2005-12-12 01:22:00,120.863,120.87,120.861,120.861,251899995.0
2005-12-12 01:23:00,120.868,120.871,120.862,120.865,345800003.0
2005-12-12 01:24:00,120.859,120.872,120.859,120.872,52199999.0
2005-12-12 01:25:00,120.868,120.874,120.862,120.874,256499999.0
2005-12-12 01:26:00,120.873,120.873,120.862,120.864,238699997.0
2005-12-12 01:27:00,120.872,120.872,120.853,120.858,162600002.0
2005-12-12 01:28:00,120.843,120.845,120.836,120.843,203900001.0
2005-12-12 01:29:00,120.838,120.844,120.832,120.837,255799994.0
2005-12-12 01:30:00,120.827,120.838,120.827,120.837,142399998.0
2005-12-12 01:31:00,120.84,120.847,120.838,120.845,304900000.0
2005-12-12 01:32:00,120.84,120.841,120.831,120.836,347599997.0
2005-12-12 01:33:00,120.825,120.825,120.817,120.824,215700000.0
2005-12-12 01:34:00,120.82,120.825,120.815,120.82,291700002.0
2005-12-12 01:35:00,120.825,120.825,120.82,120.825,242200000.0
2005-12-12 01:36:00,120.821,120.825,120.815,120.825,152899998.0
2005-12-12 01:37:00,120.828,120.831,120.825,120.828,210500001.0
2005-12-12 01:38:00,120.835,120.835,120.825,120.835,245999994.0
2005-12-12 01:39:00,120.825,120.838,120.825,120.828,254100001.0
2005-12-12 01:40:00,120.833,120.833,120.825,120.825,231700002.0
2005-12-12 01:41:00,120.835,120.835,120.83,120.835,89199999.0
2005-12-12 01:42:00,120.828,120.828,120.815,120.823,251699998.0
2005-12-12 01:43:00,120.82,120.825,120.817,120.823,207599998.0
2005-12-12 01:44:00,120.82,120.825,120.817,120.82,227900003.0
2005-12-12 01:45:00,120.829,120.839,120.829,120.835,297099999.0
2005-12-12 01:46:00,120.835,120.835,120.83,120.835,65500000.0
2005-12-12 01:47:00,120.83,120.835,120.825,120.827,158800000.0
2005-12-12 01:48:00,120.834,120.842,120.829,120.84,183499997.0
2005-12-12 01:49:00,120.841,120.855,120.841,120.855,93399997.0
2005-12-12 01:50:00,120.848,120.848,120.842,120.842,263700002.0
2005-12-12 01:51:00,120.845,120.845,120.835,120.842,191799999.0
2005-12-12 01:52:00,120.845,120.848,120.837,120.837,147900001.0
2005-12-12 01:53:00,120.84,120.845,120.835,120.845,159400001.0
2005-12-12 01:54:00,120.84,120.845,120.835,120.845,298899999.0
2005-12-12 01:55:00,120.847,120.847,120.835,120.845,247299998.0
2005-12-12 01:56:00,120.84,120.845,120.837,120.84,56800000.0
2005-12-12 01:57:00,120.838,120.851,120.835,120.846,139600001.0
2005-12-12 01:58:00,120.845,120.845,120.84,120.842,122999999.0
2005-12-12 01:59:00,120.845,120.847,120.837,120.837,220999999.0
2005-12-12 02:00:00,120.838,120.838,120.826,120.828,265600000.0
2005-12-12 02:01:00,120.819,120.82,120.807,120.809,290100002.0
2005-12-12 02:02:00,120.798,120.804,120.796,120.797,449499998.0
2005-12-12 02:03:00,120.789,120.791,120.782,120.788,168999996.0
2005-12-12 02:04:00,120.782,120.782,120.768,120.773,250300001.0
2005-12-12 02:05:00,120.784,120.799,120.784,120.793,143399999.0
2005-12-12 02:06:00,120.799,120.811,120.798,120.808,276500005.0
2005-12-12 02:07:00,120.803,120.812,120.803,120.812,181200003.0
2005-12-12 02:08:00,120.818,120.824,120.818,120.82,151900000.0
2005-12-12 02:09:00,120.81,120.815,120.803,120.808,212800001.0
2005-12-12 02:10:00,120.8,120.806,120.789,120.806,389300002.0
2005-12-12 02:11:00,120.805,120.805,120.8,120.8,123599999.0
2005-12-12 02:12:00,120.805,120.805,120.8,120.805,335500000.0
2005-12-12 02:13:00,120.8,120.806,120.79,120.79,296200002.0
2005-12-12 02:14:00,120.79,120.797,120.787,120.79,205899995.0
2005-12-12 02:15:00,120.788,120.788,120.773,120.773,243999996.0
2005-12-12 02:16:00,120.775,120.778,120.767,120.778,218800002.0
2005-12-12 02:17:00,120.776,120.776,120.752,120.752,133800002.0
2005-12-12 02:18:00,120.735,120.744,120.727,120.744,179000004.0
2005-12-12 02:19:00,120.743,120.747,120.74,120.741,208499996.0
2005-12-12 02:20:00,120.736,120.75,120.736,120.741,267999996.0
2005-12-12 02:21:00,120.737,120.745,120.735,120.745,230900005.0
2005-12-12 02:22:00,120.742,120.745,120.738,120.745,269600006.0
2005-12-12 02:23:00,120.738,120.739,120.718,120.72,233800003.0
2005-12-12 02:24:00,120.722,120.732,120.714,120.732,252999999.0
2005-12-12 02:25:00,120.733,120.733,120.726,120.727,168700003.0
2005-12-12 02:26:00,120.727,120.727,120.716,120.724,141300000.0
2005-12-12 02:27:00,120.727,120.727,120.716,120.716,199300001.0
2005-12-12 02:28:00,120.718,120.725,120.715,120.715,33300000.0
2005-12-12 02:29:00,120.723,120.723,120.711,120.711,271199993.0
2005-12-12 02:30:00,120.713,120.713,120.69,120.7,328299996.0
2005-12-12 02:31:00,120.707,120.715,120.703,120.715,196000000.0
2005-12-12 02:32:00,120.714,120.73,120.707,120.73,274999994.0
2005-12-12 02:33:00,120.734,120.742,120.724,120.738,265000001.0
2005-12-12 02:34:00,120.747,120.76,120.747,120.755,326700007.0
2005-12-12 02:35:00,120.751,120.771,120.751,120.759,469599999.0
2005-12-12 02:36:00,120.773,120.812,120.773,120.806,212400001.0
2005-12-12 02:37:00,120.803,120.81,120.795,120.798,218100001.0
2005-12-12 02:38:00,120.8,120.806,120.793,120.797,428099997.0
2005-12-12 02:39:00,120.794,120.813,120.794,120.813,209699999.0
2005-12-12 02:40:00,120.818,120.818,120.807,120.815,366500001.0
2005-12-12 02:41:00,120.812,120.812,120.801,120.804,203600003.0
2005-12-12 02:42:00,120.8,120.807,120.795,120.795,247499999.0
2005-12-12 02:43:00,120.798,120.802,120.788,120.795,214299998.0
2005-12-12 02:44:00,120.798,120.803,120.798,120.803,174099998.0
2005-12-12 02:45:00,120.802,120.815,120.802,120.81,337000005.0
2005-12-12 02:46:00,120.817,120.823,120.817,120.817,150999997.0
2005-12-12 02:47:00,120.812,120.821,120.805,120.807,388400008.0
2005-12-12 02:48:00,120.807,120.819,120.8,120.816,296700005.0
2005-12-12 02:49:00,120.823,120.823,120.811,120.815,214700000.0
2005-12-12 02:50:00,120.807,120.815,120.803,120.815,257299998.0
2005-12-12 02:51:00,120.812,120.812,120.803,120.809,255399999.0
2005-12-12 02:52:00,120.815,120.815,120.807,120.807,229000005.0
2005-12-12 02:53:00,120.807,120.826,120.804,120.819,163400004.0
2005-12-12 02:54:00,120.817,120.838,120.817,120.834,216099995.0
2005-12-12 02:55:00,120.841,120.847,120.834,120.845,398199995.0
2005-12-12 02:56:00,120.84,120.845,120.835,120.843,251399999.0
2005-12-12 02:57:00,120.845,120.847,120.835,120.835,127700005.0
2005-12-12 02:58:00,120.842,120.842,120.838,120.838,234200003.0
2005-12-12 02:59:00,120.841,120.841,120.834,120.839,317300000.0
2005-12-12 03:00:00,120.839,120.843,120.836,120.839,208400003.0
2005-12-12 03:01:00,120.841,120.841,120.825,120.828,201200002.0
2005-12-12 03:02:00,120.826,120.837,120.826,120.837,183000004.0
2005-12-12 03:03:00,120.842,120.856,120.842,120.856,187800004.0
2005-12-12 03:04:00,120.856,120.87,120.855,120.87,391900001.0
2005-12-12 03:05:00,120.872,120.872,120.846,120.846,192600001.0
2005-12-12 03:06:00,120.857,120.863,120.855,120.863,158200002.0
2005-12-12 03:07:00,120.868,120.904,120.868,120.904,243599997.0
2005-12-12 03:08:00,120.897,120.897,120.872,120.885,288500004.0
2005-12-12 03:09:00,120.888,120.902,120.888,120.902,201300001.0
2005-12-12 03:10:00,120.91,120.919,120.91,120.919,101099998.0
2005-12-12 03:11:00,120.92,120.95,120.92,120.939,148100002.0
2005-12-12 03:12:00,120.937,120.95,120.927,120.936,317100003.0
2005-12-12 03:13:00,120.932,120.933,120.918,120.933,299300002.0
2005-12-12 03:14:00,120.928,120.929,120.923,120.923,160199998.0
2005-12-12 03:15:00,120.933,120.933,120.925,120.926,272200001.0
2005-12-12 03:16:00,120.911,120.911,120.899,120.905,200900003.0
2005-12-12 03:17:00,120.899,120.904,120.893,120.898,143799998.0
2005-12-12 03:18:00,120.893,120.893,120.881,120.886,252599999.0
2005-12-12 03:19:00,120.89,120.891,120.874,120.891,140899997.0
2005-12-12 03:20:00,120.892,120.892,120.874,120.874,296000008.0
2005-12-12 03:21:00,120.861,120.861,120.837,120.837,217599999.0
2005-12-12 03:22:00,120.821,120.821,120.784,120.8,182500002.0
2005-12-12 03:23:00,120.805,120.819,120.805,120.81,187599997.0
2005-12-12 03:24:00,120.817,120.821,120.764,120.775,268800004.0
2005-12-12 03:25:00,120.777,120.777,120.755,120.755,199600002.0
2005-12-12 03:26:00,120.775,120.803,120.768,120.803,337899996.0
2005-12-12 03:27:00,120.814,120.814,120.805,120.813,132300002.0
2005-12-12 03:28:00,120.811,120.811,120.794,120.805,198500004.0
2005-12-12 03:29:00,120.804,120.824,120.794,120.824,348899999.0
2005-12-12 03:30:00,120.823,120.831,120.823,120.826,202200002.0
2005-12-12 03:31:00,120.83,120.84,120.83,120.831,186000003.0
2005-12-12 03:32:00,120.83,120.841,120.83,120.835,328099997.0
2005-12-12 03:33:00,120.838,120.844,120.831,120.84,216000001.0
2005-12-12 03:34:00,120.841,120.841,120.825,120.83,340699996.0
2005-12-12 03:35:00,120.827,120.84,120.827,120.837,270699997.0
2005-12-12 03:36:00,120.823,120.823,120.805,120.815,256600007.0
2005-12-12 03:37:00,120.812,120.82,120.812,120.812,280299999.0
2005-12-12 03:38:00,120.811,120.813,120.799,120.808,235599998.0
2005-12-12 03:39:00,120.81,120.81,120.799,120.799,128099998.0
2005-12-12 03:40:00,120.793,120.793,120.769,120.769,199999995.0
2005-12-12 03:41:00,120.77,120.777,120.77,120.777,113000000.0
2005-12-12 03:42:00,120.759,120.759,120.735,120.742,204400003.0
2005-12-12 03:43:00,120.746,120.759,120.746,120.75,233600002.0
2005-12-12 03:44:00,120.754,120.765,120.749,120.764,238000002.0
2005-12-12 03:45:00,120.763,120.763,120.744,120.747,267400002.0
2005-12-12 03:46:00,120.74,120.755,120.738,120.755,178499999.0
2005-12-12 03:47:00,120.763,120.771,120.756,120.763,124100000.0
2005-12-12 03:48:00,120.783,120.798,120.783,120.796,131000003.0
2005-12-12 03:49:00,120.791,120.791,120.782,120.782,193600000.0
2005-12-12 03:50:00,120.79,120.796,120.776,120.778,206400002.0
2005-12-12 03:51:00,120.768,120.768,120.758,120.766,261299997.0
2005-12-12 03:52:00,120.764,120.771,120.754,120.767,268600002.0
2005-12-12 03:53:00,120.773,120.792,120.773,120.785,228800005.0
2005-12-12 03:54:00,120.782,120.787,120.777,120.787,126899997.0
2005-12-12 03:55:00,120.772,120.772,120.754,120.758,218400005.0
2005-12-12 03:56:00,120.755,120.757,120.75,120.75,55399999.0
2005-12-12 03:57:00,120.745,120.768,120.745,120.768,158400004.0
2005-12-12 03:58:00,120.764,120.767,120.757,120.765,190600002.0
2005-12-12 03:59:00,120.763,120.763,120.737,120.737,356700003.0
2005-12-12 04:00:00,120.743,120.75,120.739,120.747,245000005.0
2005-12-12 04:01:00,120.737,120.742,120.732,120.741,369899996.0
2005-12-12 04:02:00,120.743,120.752,120.743,120.748,216099995.0
2005-12-12 04:03:00,120.742,120.742,120.728,120.742,133100002.0
2005-12-12 04:04:00,120.743,120.743,120.728,120.742,337400003.0
2005-12-12 04:05:00,120.745,120.747,120.734,120.746,240600002.0
2005-12-12 04:06:00,120.755,120.755,120.748,120.755,362500004.0
2005-12-12 04:07:00,120.753,120.755,120.745,120.75,342699999.0
2005-12-12 04:08:00,120.752,120.756,120.741,120.752,298499998.0
2005-12-12 04:09:00,120.758,120.766,120.758,120.758,247399998.0
2005-12-12 04:10:00,120.755,120.764,120.743,120.764,204299999.0
2005-12-12 04:11:00,120.76,120.762,120.76,120.76,175800001.0
2005-12-12 04:12:00,120.765,120.767,120.76,120.767,186400006.0
2005-12-12 04:13:00,120.767,120.771,120.762,120.762,232500000.0
2005-12-12 04:14:00,120.767,120.782,120.766,120.782,193999998.0
2005-12-12 04:15:00,120.784,120.792,120.773,120.792,348300000.0
2005-12-12 04:16:00,120.792,120.792,120.784,120.788,235700000.0
2005-12-12 04:17:00,120.795,120.805,120.782,120.792,354400002.0
2005-12-12 04:18:00,120.787,120.795,120.785,120.795,225500006.0
2005-12-12 04:19:00,120.793,120.799,120.782,120.797,296699993.0
2005-12-12 04:20:00,120.79,120.801,120.79,120.801,203900003.0
2005-12-12 04:21:00,120.803,120.813,120.803,120.808,183300002.0
2005-12-12 04:22:00,120.808,120.836,120.807,120.836,199000002.0
2005-12-12 04:23:00,120.838,120.847,120.833,120.845,225099999.0
2005-12-12 04:24:00,120.836,120.852,120.834,120.852,325700002.0
2005-12-12 04:25:00,120.853,120.855,120.845,120.855,201199995.0
2005-12-12 04:26:00,120.848,120.857,120.839,120.845,317000002.0
2005-12-12 04:27:00,120.837,120.837,120.82,120.821,335999999.0
2005-12-12 04:28:00,120.826,120.832,120.826,120.828,165200002.0
2005-12-12 04:29:00,120.833,120.842,120.833,120.838,137900000.0
2005-12-12 04:30:00,120.83,120.838,120.828,120.83,225400004.0
2005-12-12 04:31:00,120.827,120.843,120.825,120.843,287900005.0
2005-12-12 04:32:00,120.845,120.852,120.843,120.848,107699997.0
2005-12-12 04:33:00,120.85,120.863,120.85,120.863,322099997.0
2005-12-12 04:34:00,120.857,120.872,120.857,120.872,117099998.0
2005-12-12 04:35:00,120.874,120.874,120.862,120.869,257699998.0
2005-12-12 04:36:00,120.855,120.867,120.854,120.865,268400002.0
2005-12-12 04:37:00,120.861,120.866,120.853,120.856,155000001.0
2005-12-12 04:38:00,120.866,120.875,120.861,120.875,198600001.0
2005-12-12 04:39:00,120.87,120.87,120.862,120.862,134400002.0
2005-12-12 04:40:00,120.872,120.873,120.872,120.873,132199997.0
2005-12-12 04:41:00,120.875,120.891,120.874,120.882,240599997.0
2005-12-12 04:42:00,120.885,120.885,120.877,120.878,140400002.0
2005-12-12 04:43:00,120.881,120.889,120.876,120.877,253900002.0
2005-12-12 04:44:00,120.88,120.881,120.873,120.879,237299996.0
2005-12-12 04:45:00,120.885,120.893,120.875,120.893,289499998.0
2005-12-12 04:46:00,120.893,120.893,120.886,120.888,208399994.0
2005-12-12 04:47:00,120.892,120.892,120.884,120.892,194400000.0
2005-12-12 04:48:00,120.895,120.895,120.888,120.895,193599995.0
2005-12-12 04:49:00,120.893,120.899,120.879,120.897,309000004.0
2005-12-12 04:50:00,120.897,120.905,120.897,120.897,174499999.0
2005-12-12 04:51:00,120.903,120.903,120.888,120.903,271000001.0
2005-12-12 04:52:00,120.91,120.912,120.905,120.905,72599998.0
2005-12-12 04:53:00,120.915,120.921,120.914,120.914,152699998.0
2005-12-12 04:54:00,120.93,120.961,120.93,120.961,311200002.0
2005-12-12 04:55:00,120.979,121.015,120.979,121.007,195400005.0
2005-12-12 04:56:00,121.004,121.028,121.004,121.016,192000004.0
2005-12-12 04:57:00,121.007,121.021,121.007,121.01,202100002.0
2005-12-12 04:58:00,120.995,121.002,120.978,120.998,130900005.0
2005-12-12 04:59:00,121.007,121.012,121.004,121.012,267300000.0
2005-12-12 05:00:00,121.014,121.014,121.001,121.009,211700000.0
2005-12-12 05:01:00,121.005,121.005,120.992,121.001,164900002.0
2005-12-12 05:02:00,120.999,121.021,120.999,121.021,203300004.0
2005-12-12 05:03:00,121.012,121.012,120.984,120.989,112299998.0
2005-12-12 05:04:00,120.99,120.99,120.974,120.98,107500000.0
2005-12-12 05:05:00,120.983,120.985,120.978,120.983,187000001.0
2005-12-12 05:06:00,120.995,121.003,120.978,120.998,98000002.0
2005-12-12 05:07:00,121.005,121.005,121.0,121.0,14300000.0
2005-12-12 05:08:00,121.001,121.001,120.989,120.99,143299999.0
2005-12-12 05:09:00,120.989,121.003,120.989,121.003,196500005.0
2005-12-12 05:10:00,121.003,121.003,120.991,120.998,300099996.0
2005-12-12 05:11:00,120.995,120.995,120.983,120.995,143300003.0
2005-12-12 05:12:00,120.99,120.995,120.99,120.995,253900004.0
2005-12-12 05:13:00,120.993,120.993,120.986,120.987,136899999.0
2005-12-12 05:14:00,120.985,120.985,120.985,120.985,182000000.0
2005-12-12 05:15:00,120.976,120.983,120.974,120.983,169600001.0
2005-12-12 05:16:00,120.987,120.992,120.982,120.987,331300003.0
2005-12-12 05:17:00,120.988,120.988,120.936,120.936,332100004.0
2005-12-12 05:18:00,120.925,120.926,120.913,120.915,114700000.0
2005-12-12 05:19:00,120.902,120.902,120.874,120.874,263700000.0
2005-12-12 05:20:00,120.883,120.899,120.875,120.899,146000000.0
2005-12-12 05:21:00,120.903,120.905,120.897,120.905,286199997.0
2005-12-12 05:22:00,120.899,120.899,120.89,120.896,391099993.0
2005-12-12 05:23:00,120.887,120.887,120.877,120.878,238800004.0
2005-12-12 05:24:00,120.875,120.875,120.86,120.868,336300000.0
2005-12-12 05:25:00,120.859,120.859,120.826,120.84,204200000.0
2005-12-12 05:26:00,120.83,120.845,120.83,120.84,321899998.0
2005-12-12 05:27:00,120.839,120.839,120.832,120.832,45299999.0
2005-12-12 05:28:00,120.817,120.817,120.791,120.795,211700001.0
2005-12-12 05:29:00,120.78,120.78,120.723,120.741,216900000.0
2005-12-12 05:30:00,120.749,120.771,120.748,120.771,233799993.0
2005-12-12 05:31:00,120.77,120.775,120.767,120.77,149100001.0
2005-12-12 05:32:00,120.762,120.765,120.753,120.765,273299998.0
2005-12-12 05:33:00,120.765,120.768,120.756,120.758,334700000.0
2005-12-12 05:34:00,120.752,120.759,120.736,120.747,401200000.0
2005-12-12 05:35:00,120.759,120.768,120.758,120.76,110000001.0
2005-12-12 05:36:00,120.766,120.771,120.758,120.765,201599999.0
2005-12-12 05:37:00,120.76,120.765,120.76,120.765,328000005.0
2005-12-12 05:38:00,120.763,120.771,120.751,120.771,298500000.0
2005-12-12 05:39:00,120.777,120.789,120.777,120.786,54100001.0
2005-12-12 05:40:00,120.787,120.788,120.775,120.783,137099998.0
2005-12-12 05:41:00,120.786,120.791,120.778,120.788,254199995.0
2005-12-12 05:42:00,120.786,120.786,120.775,120.78,181799999.0
2005-12-12 05:43:00,120.787,120.803,120.787,120.803,218299996.0
2005-12-12 05:44:00,120.795,120.796,120.785,120.79,290799999.0
2005-12-12 05:45:00,120.795,120.795,120.785,120.795,93400000.0
2005-12-12 05:46:00,120.788,120.788,120.788,120.788,2400000.0
2005-12-12 05:47:00,120.79,120.803,120.79,120.803,277600001.0
2005-12-12 05:48:00,120.803,120.803,120.796,120.803,97400000.0
2005-12-12 05:49:00,120.803,120.815,120.795,120.815,236000003.0
2005-12-12 05:50:00,120.826,120.833,120.825,120.833,109499998.0
2005-12-12 05:51:00,120.833,120.833,120.829,120.833,174100002.0
2005-12-12 05:52:00,120.835,120.839,120.83,120.83,174299997.0
2005-12-12 05:53:00,120.822,120.831,120.822,120.829,98699999.0
2005-12-12 05:54:00,120.828,120.834,120.821,120.834,339600001.0
2005-12-12 05:55:00,120.831,120.831,120.81,120.823,300199996.0
2005-12-12 05:56:00,120.822,120.822,120.813,120.818,184900003.0
2005-12-12 05:57:00,120.821,120.828,120.821,120.828,152699997.0
2005-12-12 05:58:00,120.831,120.831,120.814,120.817,419900008.0
2005-12-12 05:59:00,120.819,120.819,120.799,120.799,114299998.0
2005-12-12 06:00:00,120.79,120.797,120.787,120.795,224599998.0
2005-12-12 06:01:00,120.789,120.79,120.783,120.788,108599999.0
2005-12-12 06:02:00,120.795,120.797,120.788,120.795,158100001.0
2005-12-12 06:03:00,120.787,120.81,120.786,120.81,118199997.0
2005-12-12 06:04:00,120.807,120.815,120.807,120.81,200400003.0
2005-12-12 06:05:00,120.815,120.815,120.807,120.813,201899996.0
2005-12-12 06:06:00,120.819,120.824,120.811,120.824,250700001.0
2005-12-12 06:07:00,120.818,120.818,120.818,120.818,73799999.0
2005-12-12 06:08:00,120.824,120.824,120.814,120.823,169200001.0
2005-12-12 06:09:00,120.825,120.825,120.825,120.825,82999999.0
2005-12-12 06:10:00,120.825,120.834,120.818,120.818,204899999.0
2005-12-12 06:11:00,120.813,120.822,120.811,120.822,263000000.0
2005-12-12 06:12:00,120.815,120.824,120.814,120.819,372400007.0
2005-12-12 06:13:00,120.805,120.816,120.805,120.816,304000001.0
2005-12-12 06:14:00,120.818,120.824,120.814,120.819,235099996.0
2005-12-12 06:15:00,120.817,120.817,120.802,120.802,91100000.0
2005-12-12 06:16:00,120.808,120.815,120.804,120.809,151799997.0
2005-12-12 06:17:00,120.802,120.811,120.795,120.811,104100001.0
2005-12-12 06:18:00,120.81,120.81,120.805,120.808,97899999.0
2005-12-12 06:19:00,120.815,120.815,120.813,120.813,104000001.0
2005-12-12 06:20:00,120.806,120.811,120.797,120.805,158399999.0
2005-12-12 06:21:00,120.801,120.804,120.793,120.804,198199997.0
2005-12-12 06:22:00,120.803,120.803,120.793,120.798,119399996.0
2005-12-12 06:23:00,120.8,120.802,120.789,120.802,286799998.0
2005-12-12 06:24:00,120.8,120.808,120.8,120.805,228500005.0
2005-12-12 06:25:00,120.804,120.804,120.795,120.798,269800002.0
2005-12-12 06:26:00,120.796,120.816,120.796,120.81,212100002.0
2005-12-12 06:27:00,120.818,120.833,120.813,120.833,291600001.0
2005-12-12 06:28:00,120.828,120.829,120.824,120.824,45400000.0
2005-12-12 06:29:00,120.818,120.825,120.813,120.819,124400000.0
2005-12-12 06:30:00,120.82,120.825,120.82,120.825,162400002.0
2005-12-12 06:31:00,120.817,120.825,120.817,120.82,129000000.0
2005-12-12 06:32:00,120.825,120.828,120.817,120.828,139300002.0
2005-12-12 06:33:00,120.825,120.825,120.817,120.82,138300001.0
2005-12-12 06:34:00,120.82,120.825,120.815,120.82,371999996.0
2005-12-12 06:35:00,120.825,120.832,120.813,120.813,289100000.0
2005-12-12 06:36:00,120.81,120.81,120.808,120.808,8900000.0
2005-12-12 06:37:00,120.811,120.823,120.811,120.823,154099998.0
2005-12-12 06:38:00,120.827,120.832,120.818,120.828,168700000.0
2005-12-12 06:39:00,120.835,120.838,120.83,120.83,291300001.0
2005-12-12 06:40:00,120.835,120.835,120.828,120.835,243400007.0
2005-12-12 06:41:00,120.833,120.833,120.826,120.828,130400000.0
2005-12-12 06:42:00,120.83,120.835,120.827,120.835,217499994.0
2005-12-12 06:43:00,120.835,120.835,120.83,120.833,92800000.0
2005-12-12 06:44:00,120.831,120.831,120.822,120.822,62700001.0
2005-12-12 06:45:00,120.815,120.837,120.815,120.827,239899999.0
2005-12-12 06:46:00,120.835,120.838,120.83,120.838,214499999.0
2005-12-12 06:47:00,120.827,120.835,120.827,120.832,118600002.0
2005-12-12 06:48:00,120.828,120.828,120.809,120.822,218800002.0
2005-12-12 06:49:00,120.827,120.829,120.811,120.825,384699993.0
2005-12-12 06:50:00,120.822,120.823,120.813,120.823,267599994.0
2005-12-12 06:51:00,120.825,120.825,120.817,120.817,368700008.0
2005-12-12 06:52:00,120.822,120.822,120.798,120.805,341099997.0
2005-12-12 06:53:00,120.8,120.805,120.797,120.802,175500002.0
2005-12-12 06:54:00,120.803,120.803,120.787,120.788,207400004.0
2005-12-12 06:55:00,120.778,120.792,120.778,120.792,205900002.0
2005-12-12 06:56:00,120.792,120.793,120.784,120.789,175900000.0
2005-12-12 06:57:00,120.79,120.793,120.781,120.789,180200004.0
2005-12-12 06:58:00,120.787,120.788,120.783,120.788,139300000.0
2005-12-12 06:59:00,120.795,120.795,120.787,120.795,331899995.0
2005-12-12 07:00:00,120.787,120.795,120.787,120.795,30400001.0
2005-12-12 07:01:00,120.788,120.791,120.783,120.788,213199998.0
2005-12-12 07:02:00,120.789,120.791,120.789,120.791,43900001.0
2005-12-12 07:03:00,120.798,120.814,120.798,120.805,285000001.0
2005-12-12 07:04:00,120.81,120.815,120.807,120.81,308799998.0
2005-12-12 07:05:00,120.81,120.822,120.81,120.822,308099998.0
2005-12-12 07:06:00,120.818,120.83,120.816,120.827,256400003.0
2005-12-12 07:07:00,120.836,120.836,120.822,120.832,255600004.0
2005-12-12 07:08:00,120.823,120.835,120.823,120.835,171999997.0
2005-12-12 07:09:00,120.832,120.832,120.821,120.821,244099997.0
2005-12-12 07:10:00,120.815,120.822,120.809,120.809,175300004.0
2005-12-12 07:11:00,120.813,120.813,120.8,120.808,183100004.0
2005-12-12 07:12:00,120.813,120.813,120.8,120.805,269600007.0
2005-12-12 07:13:00,120.803,120.813,120.8,120.813,385199996.0
2005-12-12 07:14:00,120.815,120.815,120.812,120.812,193500004.0
2005-12-12 07:15:00,120.812,120.813,120.803,120.813,237000004.0
2005-12-12 07:16:00,120.805,120.807,120.805,120.807,80900002.0
2005-12-12 07:17:00,120.817,120.822,120.817,120.821,301700002.0
2005-12-12 07:18:00,120.82,120.825,120.817,120.825,373299997.0
2005-12-12 07:19:00,120.82,120.825,120.82,120.825,161500001.0
2005-12-12 07:20:00,120.823,120.823,120.815,120.823,221000000.0
2005-12-12 07:21:00,120.823,120.825,120.817,120.825,242099995.0
2005-12-12 07:22:00,120.82,120.825,120.817,120.825,93599997.0
2005-12-12 07:23:00,120.816,120.819,120.812,120.819,175100001.0
2005-12-12 07:24:00,120.818,120.825,120.817,120.82,291700002.0
2005-12-12 07:25:00,120.818,120.825,120.817,120.825,128299999.0
2005-12-12 07:26:00,120.818,120.823,120.812,120.818,215999999.0
2005-12-12 07:27:00,120.82,120.825,120.815,120.817,378600006.0
2005-12-12 07:28:00,120.828,120.842,120.828,120.842,187300000.0
2005-12-12 07:29:00,120.847,120.852,120.831,120.839,346099998.0
2005-12-12 07:30:00,120.837,120.841,120.83,120.83,286600000.0
2005-12-12 07:31:00,120.833,120.833,120.817,120.832,171599998.0
2005-12-12 07:32:00,120.83,120.835,120.825,120.835,217899998.0
2005-12-12 07:33:00,120.833,120.833,120.824,120.828,295000004.0
2005-12-12 07:34:00,120.828,120.835,120.825,120.835,242899997.0
2005-12-12 07:35:00,120.828,120.838,120.828,120.832,164199995.0
2005-12-12 07:36:00,120.835,120.835,120.828,120.835,178899998.0
2005-12-12 07:37:00,120.83,120.835,120.828,120.835,93400000.0
2005-12-12 07:38:00,120.828,120.832,120.819,120.832,176500002.0
2005-12-12 07:39:00,120.825,120.841,120.825,120.837,205700000.0
2005-12-12 07:40:00,120.832,120.835,120.822,120.835,96300001.0
2005-12-12 07:41:00,120.839,120.842,120.833,120.842,169299998.0
2005-12-12 07:42:00,120.835,120.835,120.826,120.828,172499999.0
2005-12-12 07:43:00,120.835,120.837,120.83,120.837,215199997.0
2005-12-12 07:44:00,120.83,120.832,120.82,120.824,377899994.0
2005-12-12 07:45:00,120.82,120.825,120.817,120.825,112500000.0
2005-12-12 07:46:00,120.825,120.825,120.82,120.822,155199998.0
2005-12-12 07:47:00,120.822,120.839,120.822,120.83,379400002.0
2005-12-12 07:48:00,120.832,120.838,120.825,120.825,356199995.0
2005-12-12 07:49:00,120.831,120.842,120.831,120.842,168099998.0
2005-12-12 07:50:00,120.84,120.845,120.84,120.84,308199995.0
2005-12-12 07:51:00,120.845,120.845,120.845,120.845,116799995.0
2005-12-12 07:52:00,120.838,120.849,120.833,120.847,300599994.0
2005-12-12 07:53:00,120.845,120.845,120.84,120.84,267500001.0
2005-12-12 07:54:00,120.837,120.838,120.822,120.838,175400003.0
2005-12-12 07:55:00,120.842,120.842,120.83,120.83,397699998.0
2005-12-12 07:56:00,120.832,120.835,120.825,120.83,241800000.0
2005-12-12 07:57:00,120.836,120.843,120.832,120.843,346199999.0
2005-12-12 07:58:00,120.841,120.843,120.834,120.843,362599999.0
2005-12-12 07:59:00,120.842,120.842,120.834,120.841,160399999.0
2005-12-12 08:00:00,120.843,120.843,120.825,120.84,237699996.0
2005-12-12 08:01:00,120.843,120.851,120.836,120.841,298300004.0
2005-12-12 08:02:00,120.847,120.847,120.835,120.835,72500000.0
2005-12-12 08:03:00,120.827,120.839,120.825,120.837,260000000.0
2005-12-12 08:04:00,120.837,120.843,120.829,120.831,369700005.0
2005-12-12 08:05:00,120.833,120.833,120.815,120.815,209999994.0
2005-12-12 08:06:00,120.822,120.835,120.822,120.827,289499993.0
2005-12-12 08:07:00,120.832,120.839,120.831,120.839,189200002.0
2005-12-12 08:08:00,120.842,120.842,120.834,120.838,247299996.0
2005-12-12 08:09:00,120.843,120.843,120.83,120.837,137299999.0
2005-12-12 08:10:00,120.832,120.838,120.823,120.823,168500000.0
2005-12-12 08:11:00,120.828,120.832,120.824,120.825,120699999.0
2005-12-12 08:12:00,120.822,120.829,120.817,120.827,280099999.0
2005-12-12 08:13:00,120.812,120.815,120.812,120.815,244800002.0
2005-12-12 08:14:00,120.81,120.815,120.81,120.81,228700004.0
2005-12-12 08:15:00,120.811,120.821,120.811,120.815,284500007.0
2005-12-12 08:16:00,120.813,120.815,120.807,120.81,164200003.0
2005-12-12 08:17:00,120.81,120.815,120.81,120.815,279899998.0
2005-12-12 08:18:00,120.823,120.823,120.814,120.817,323400004.0
2005-12-12 08:19:00,120.81,120.815,120.81,120.815,180100000.0
2005-12-12 08:20:00,120.81,120.81,120.805,120.81,179200002.0
2005-12-12 08:21:00,120.81,120.815,120.808,120.815,330399996.0
2005-12-12 08:22:00,120.815,120.815,120.802,120.803,134099999.0
2005-12-12 08:23:00,120.809,120.809,120.806,120.806,28000001.0
2005-12-12 08:24:00,120.813,120.813,120.799,120.8,230299999.0
2005-12-12 08:25:00,120.808,120.816,120.8,120.81,227100000.0
2005-12-12 08:26:00,120.813,120.82,120.813,120.818,98300000.0
2005-12-12 08:27:00,120.824,120.83,120.818,120.825,165199999.0
2005-12-12 08:28:00,120.819,120.828,120.818,120.828,223399999.0
2005-12-12 08:29:00,120.833,120.837,120.829,120.836,158300002.0
2005-12-12 08:30:00,120.838,120.847,120.836,120.84,128000000.0
2005-12-12 08:31:00,120.846,120.853,120.846,120.85,341300005.0
2005-12-12 08:32:00,120.853,120.853,120.842,120.842,97500001.0
2005-12-12 08:33:00,120.848,120.85,120.84,120.84,355500009.0
2005-12-12 08:34:00,120.847,120.847,120.838,120.838,190699998.0
2005-12-12 08:35:00,120.845,120.845,120.842,120.845,232699997.0
2005-12-12 08:36:00,120.84,120.845,120.84,120.84,221000001.0
2005-12-12 08:37:00,120.845,120.845,120.837,120.84,157300001.0
2005-12-12 08:38:00,120.84,120.843,120.84,120.843,177700000.0
2005-12-12 08:39:00,120.837,120.842,120.835,120.838,92700001.0
2005-12-12 08:40:00,120.844,120.844,120.836,120.836,277100000.0
2005-12-12 08:41:00,120.84,120.844,120.832,120.832,362300001.0
2005-12-12 08:42:00,120.83,120.832,120.82,120.826,162899999.0
2005-12-12 08:43:00,120.826,120.826,120.826,120.826,70600000.0
2005-12-12 08:44:00,120.822,120.831,120.822,120.827,243500002.0
2005-12-12 08:45:00,120.826,120.835,120.825,120.835,272199996.0
2005-12-12 08:46:00,120.832,120.832,120.822,120.822,66899999.0
2005-12-12 08:47:00,120.82,120.833,120.82,120.829,255299999.0
2005-12-12 08:48:00,120.825,120.837,120.825,120.829,153000000.0
2005-12-12 08:49:00,120.827,120.827,120.817,120.817,320300002.0
2005-12-12 08:50:00,120.817,120.833,120.817,120.83,204900003.0
2005-12-12 08:51:00,120.83,120.832,120.818,120.822,164799998.0
2005-12-12 08:52:00,120.823,120.823,120.805,120.805,351900007.0
2005-12-12 08:53:00,120.798,120.816,120.798,120.799,274400002.0
2005-12-12 08:54:00,120.803,120.809,120.792,120.809,229200005.0
2005-12-12 08:55:00,120.802,120.81,120.8,120.806,222900002.0
2005-12-12 08:56:00,120.812,120.812,120.8,120.8,137999999.0
2005-12-12 08:57:00,120.803,120.811,120.801,120.801,146900003.0
2005-12-12 08:58:00,120.795,120.806,120.789,120.797,247799998.0
2005-12-12 08:59:00,120.793,120.797,120.787,120.79,206600001.0
2005-12-12 09:00:00,120.793,120.797,120.785,120.785,289100001.0
2005-12-12 09:01:00,120.798,120.803,120.798,120.798,91600000.0
2005-12-12 09:02:00,120.793,120.795,120.79,120.79,206400002.0
2005-12-12 09:03:00,120.792,120.792,120.778,120.778,116500001.0
2005-12-12 09:04:00,120.782,120.782,120.769,120.77,279800004.0
2005-12-12 09:05:00,120.77,120.77,120.757,120.763,55299998.0
2005-12-12 09:06:00,120.762,120.769,120.762,120.767,183300000.0
2005-12-12 09:07:00,120.78,120.802,120.78,120.792,162200002.0
2005-12-12 09:08:00,120.792,120.835,120.788,120.835,206799998.0
2005-12-12 09:09:00,120.842,120.842,120.831,120.842,232099997.0
2005-12-12 09:10:00,120.838,120.845,120.837,120.837,276600004.0
2005-12-12 09:11:00,120.839,120.843,120.833,120.834,182599999.0
2005-12-12 09:12:00,120.828,120.843,120.828,120.843,357399996.0
2005-12-12 09:13:00,120.843,120.843,120.827,120.831,291000003.0
2005-12-12 09:14:00,120.832,120.832,120.822,120.828,264399998.0
2005-12-12 09:15:00,120.832,120.832,120.82,120.832,204599997.0
2005-12-12 09:16:00,120.825,120.831,120.823,120.823,176200005.0
2005-12-12 09:17:00,120.82,120.829,120.82,120.827,159399995.0
2005-12-12 09:18:00,120.828,120.837,120.822,120.83,265500002.0
2005-12-12 09:19:00,120.827,120.838,120.825,120.833,294899999.0
2005-12-12 09:20:00,120.828,120.843,120.824,120.843,145500001.0
2005-12-12 09:21:00,120.856,120.862,120.845,120.845,236300000.0
2005-12-12 09:22:00,120.847,120.855,120.847,120.855,226499999.0
2005-12-12 09:23:00,120.853,120.858,120.851,120.852,147099999.0
2005-12-12 09:24:00,120.852,120.852,120.844,120.848,230100001.0
2005-12-12 09:25:00,120.853,120.858,120.848,120.85,261299999.0
2005-12-12 09:26:00,120.858,120.863,120.855,120.863,165399997.0
2005-12-12 09:27:00,120.869,120.873,120.864,120.868,291599999.0
2005-12-12 09:28:00,120.871,120.871,120.869,120.869,68999998.0
2005-12-12 09:29:00,120.863,120.878,120.863,120.873,27100000.0
2005-12-12 09:30:00,120.87,120.879,120.863,120.871,230000001.0
2005-12-12 09:31:00,120.873,120.878,120.866,120.87,333399998.0
2005-12-12 09:32:00,120.873,120.875,120.867,120.875,132700003.0
2005-12-12 09:33:00,120.87,120.874,120.863,120.867,209000001.0
2005-12-12 09:34:00,120.862,120.867,120.862,120.867,51200001.0
2005-12-12 09:35:00,120.87,120.873,120.864,120.867,239200003.0
2005-12-12 09:36:00,120.867,120.873,120.86,120.862,305400001.0
2005-12-12 09:37:00,120.861,120.861,120.843,120.853,168100001.0
2005-12-12 09:38:00,120.847,120.849,120.833,120.845,298000002.0
2005-12-12 09:39:00,120.84,120.847,120.84,120.846,111599999.0
2005-12-12 09:40:00,120.853,120.853,120.841,120.853,328600005.0
2005-12-12 09:41:00,120.849,120.849,120.834,120.844,211700001.0
2005-12-12 09:42:00,120.842,120.842,120.83,120.83,185699998.0
2005-12-12 09:43:00,120.843,120.848,120.828,120.848,137900004.0
2005-12-12 09:44:00,120.852,120.852,120.843,120.845,153499999.0
2005-12-12 09:45:00,120.847,120.852,120.84,120.852,139999999.0
2005-12-12 09:46:00,120.85,120.85,120.837,120.842,284000000.0
2005-12-12 09:47:00,120.845,120.853,120.845,120.853,189000003.0
2005-12-12 09:48:00,120.847,120.856,120.844,120.848,132000002.0
2005-12-12 09:49:00,120.835,120.851,120.835,120.851,124300000.0
2005-12-12 09:50:00,120.851,120.851,120.834,120.838,261700008.0
2005-12-12 09:51:00,120.84,120.845,120.837,120.845,112300000.0
2005-12-12 09:52:00,120.842,120.848,120.842,120.848,311500000.0
2005-12-12 09:53:00,120.848,120.85,120.837,120.842,237299997.0
2005-12-12 09:54:00,120.839,120.849,120.839,120.843,108900000.0
2005-12-12 09:55:00,120.851,120.851,120.844,120.844,14300000.0
2005-12-12 09:56:00,120.843,120.853,120.842,120.853,229999997.0
2005-12-12 09:57:00,120.845,120.845,120.837,120.845,240400005.0
2005-12-12 09:58:00,120.843,120.843,120.832,120.839,259399997.0
2005-12-12 09:59:00,120.841,120.852,120.833,120.835,144599998.0
2005-12-12 10:00:00,120.835,120.851,120.835,120.845,301899995.0
2005-12-12 10:01:00,120.855,120.86,120.831,120.831,168999998.0
2005-12-12 10:02:00,120.84,120.849,120.839,120.845,235800000.0
2005-12-12 10:03:00,120.847,120.847,120.837,120.84,241500004.0
2005-12-12 10:04:00,120.843,120.854,120.843,120.85,113599998.0
2005-12-12 10:05:00,120.852,120.852,120.838,120.838,138600004.0
2005-12-12 10:06:00,120.837,120.84,120.834,120.839,224700002.0
2005-12-12 10:07:00,120.834,120.842,120.83,120.842,276500001.0
2005-12-12 10:08:00,120.842,120.847,120.838,120.838,271699997.0
2005-12-12 10:09:00,120.847,120.853,120.843,120.849,256199996.0
2005-12-12 10:10:00,120.853,120.855,120.847,120.85,329000005.0
2005-12-12 10:11:00,120.857,120.865,120.845,120.865,273100003.0
2005-12-12 10:12:00,120.867,120.867,120.857,120.867,296300002.0
2005-12-12 10:13:00,120.88,120.903,120.88,120.881,234300000.0
2005-12-12 10:14:00,120.872,120.889,120.872,120.878,343200003.0
2005-12-12 10:15:00,120.872,120.872,120.855,120.855,431600008.0
2005-12-12 10:16:00,120.852,120.852,120.828,120.829,86900002.0
2005-12-12 10:17:00,120.823,120.823,120.808,120.808,333100000.0
2005-12-12 10:18:00,120.805,120.813,120.766,120.766,366800000.0
2005-12-12 10:19:00,120.748,120.755,120.74,120.74,251600001.0
2005-12-12 10:20:00,120.726,120.726,120.616,120.638,393000009.0
2005-12-12 10:21:00,120.64,120.663,120.628,120.663,258099995.0
2005-12-12 10:22:00,120.679,120.699,120.677,120.683,372500007.0
2005-12-12 10:23:00,120.672,120.691,120.665,120.691,102100000.0
2005-12-12 10:24:00,120.697,120.697,120.658,120.658,128200000.0
2005-12-12 10:25:00,120.633,120.633,120.566,120.583,186900002.0
2005-12-12 10:26:00,120.601,120.641,120.601,120.638,229200000.0
2005-12-12 10:27:00,120.64,120.648,120.64,120.647,27200000.0
2005-12-12 10:28:00,120.622,120.637,120.622,120.622,100699999.0
2005-12-12 10:29:00,120.597,120.605,120.565,120.568,303300001.0
2005-12-12 10:30:00,120.573,120.577,120.56,120.573,237300000.0
2005-12-12 10:31:00,120.58,120.603,120.571,120.598,261100003.0
2005-12-12 10:32:00,120.591,120.607,120.586,120.606,372400002.0
2005-12-12 10:33:00,120.614,120.616,120.614,120.616,44100002.0
2005-12-12 10:34:00,120.632,120.64,120.627,120.628,110900000.0
2005-12-12 10:35:00,120.625,120.625,120.6,120.6,205399995.0
2005-12-12 10:36:00,120.59,120.599,120.582,120.582,209700006.0
2005-12-12 10:37:00,120.587,120.589,120.571,120.573,238200000.0
2005-12-12 10:38:00,120.573,120.573,120.56,120.57,237499997.0
2005-12-12 10:39:00,120.575,120.575,120.57,120.575,167400002.0
2005-12-12 10:40:00,120.575,120.575,120.575,120.575,52700001.0
2005-12-12 10:41:00,120.563,120.563,120.538,120.539,93000000.0
2005-12-12 10:42:00,120.552,120.565,120.538,120.541,63500000.0
2005-12-12 10:43:00,120.536,120.553,120.536,120.548,247199996.0
2005-12-12 10:44:00,120.546,120.546,120.518,120.518,231400001.0
2005-12-12 10:45:00,120.51,120.523,120.503,120.518,231200000.0
2005-12-12 10:46:00,120.51,120.51,120.498,120.498,150000005.0
2005-12-12 10:47:00,120.511,120.548,120.511,120.541,256499995.0
2005-12-12 10:48:00,120.538,120.538,120.528,120.528,160200003.0
2005-12-12 10:49:00,120.522,120.54,120.522,120.54,164599999.0
2005-12-12 10:50:00,120.548,120.55,120.541,120.542,207600001.0
2005-12-12 10:51:00,120.543,120.567,120.543,120.561,227099997.0
2005-12-12 10:52:00,120.565,120.569,120.547,120.547,214100001.0
2005-12-12 10:53:00,120.549,120.563,120.549,120.563,238799996.0
2005-12-12 10:54:00,120.564,120.577,120.564,120.57,216500002.0
2005-12-12 10:55:00,120.562,120.577,120.544,120.544,282899995.0
2005-12-12 10:56:00,120.536,120.536,120.519,120.524,303200004.0
2005-12-12 10:57:00,120.519,120.527,120.516,120.526,257000002.0
2005-12-12 10:58:00,120.529,120.529,120.518,120.526,122500003.0
2005-12-12 10:59:00,120.528,120.528,120.509,120.509,212999996.0
2005-12-12 11:00:00,120.515,120.515,120.502,120.508,402100004.0
2005-12-12 11:01:00,120.505,120.505,120.483,120.5,233999995.0
2005-12-12 11:02:00,120.505,120.505,120.49,120.49,257799997.0
2005-12-12 11:03:00,120.48,120.499,120.473,120.499,272700000.0
2005-12-12 11:04:00,120.498,120.503,120.484,120.492,156200002.0
2005-12-12 11:05:00,120.485,120.488,120.465,120.468,206600001.0
2005-12-12 11:06:00,120.462,120.462,120.447,120.451,262300003.0
2005-12-12 11:07:00,120.44,120.44,120.417,120.417,205399995.0
2005-12-12 11:08:00,120.405,120.417,120.4,120.415,385500007.0
2005-12-12 11:09:00,120.414,120.416,120.405,120.416,255000005.0
2005-12-12 11:10:00,120.429,120.433,120.427,120.43,189599996.0
2005-12-12 11:11:00,120.422,120.44,120.42,120.44,129599997.0
2005-12-12 11:12:00,120.447,120.454,120.442,120.454,532599990.0
2005-12-12 11:13:00,120.453,120.475,120.453,120.475,185299996.0
2005-12-12 11:14:00,120.483,120.494,120.482,120.487,393199995.0
2005-12-12 11:15:00,120.482,120.493,120.479,120.487,209400003.0
2005-12-12 11:16:00,120.478,120.488,120.478,120.484,110900000.0
2005-12-12 11:17:00,120.496,120.513,120.496,120.513,242300005.0
2005-12-12 11:18:00,120.523,120.535,120.519,120.527,239200000.0
2005-12-12 11:19:00,120.521,120.539,120.521,120.53,250999994.0
2005-12-12 11:20:00,120.53,120.53,120.502,120.502,245500001.0
2005-12-12 11:21:00,120.495,120.498,120.478,120.478,140099999.0
2005-12-12 11:22:00,120.474,120.474,120.447,120.458,208899997.0
2005-12-12 11:23:00,120.47,120.496,120.47,120.495,106999999.0
2005-12-12 11:24:00,120.497,120.513,120.497,120.508,172499999.0
2005-12-12 11:25:00,120.507,120.517,120.507,120.515,242099997.0
2005-12-12 11:26:00,120.522,120.529,120.52,120.52,176599998.0
2005-12-12 11:27:00,120.524,120.524,120.512,120.517,70099999.0
2005-12-12 11:28:00,120.512,120.512,120.503,120.503,257699997.0
2005-12-12 11:29:00,120.513,120.532,120.513,120.525,210400005.0
2005-12-12 11:30:00,120.528,120.533,120.523,120.523,356199998.0
2005-12-12 11:31:00,120.523,120.53,120.521,120.53,213899994.0
2005-12-12 11:32:00,120.535,120.538,120.523,120.53,91999999.0
2005-12-12 11:33:00,120.536,120.536,120.521,120.527,88000000.0
2005-12-12 11:34:00,120.522,120.531,120.51,120.531,234100002.0
2005-12-12 11:35:00,120.535,120.535,120.527,120.533,140299999.0
2005-12-12 11:36:00,120.535,120.551,120.535,120.551,222500000.0
2005-12-12 11:37:00,120.557,120.558,120.549,120.555,324699995.0
2005-12-12 11:38:00,120.551,120.551,120.532,120.532,75800001.0
2005-12-12 11:39:00,120.54,120.545,120.54,120.545,153900005.0
2005-12-12 11:40:00,120.537,120.552,120.537,120.552,116800001.0
2005-12-12 11:41:00,120.559,120.598,120.559,120.597,266699994.0
2005-12-12 11:42:00,120.594,120.594,120.583,120.587,296400001.0
2005-12-12 11:43:00,120.59,120.59,120.561,120.561,205099997.0
2005-12-12 11:44:00,120.564,120.576,120.556,120.565,362199998.0
2005-12-12 11:45:00,120.565,120.576,120.558,120.576,196400001.0
2005-12-12 11:46:00,120.572,120.572,120.548,120.549,158399998.0
2005-12-12 11:47:00,120.545,120.551,120.543,120.551,228599994.0
2005-12-12 11:48:00,120.554,120.554,120.542,120.547,133400001.0
2005-12-12 11:49:00,120.543,120.559,120.536,120.552,288500002.0
2005-12-12 11:50:00,120.554,120.578,120.554,120.568,202600001.0
2005-12-12 11:51:00,120.554,120.557,120.539,120.54,341200004.0
2005-12-12 11:52:00,120.542,120.542,120.528,120.528,281399999.0
2005-12-12 11:53:00,120.523,120.538,120.523,120.538,304999997.0
2005-12-12 11:54:00,120.545,120.545,120.537,120.545,159599998.0
2005-12-12 11:55:00,120.542,120.553,120.541,120.553,402299995.0
2005-12-12 11:56:00,120.558,120.567,120.544,120.544,323500004.0
2005-12-12 11:57:00,120.543,120.562,120.543,120.56,178599997.0
2005-12-12 11:58:00,120.563,120.565,120.56,120.565,214599999.0
2005-12-12 11:59:00,120.56,120.573,120.554,120.554,273399994.0
2005-12-12 12:00:00,120.546,120.546,120.539,120.54,192400001.0
2005-12-12 12:01:00,120.548,120.554,120.546,120.547,193800001.0
2005-12-12 12:02:00,120.55,120.555,120.548,120.55,254500003.0
2005-12-12 12:03:00,120.555,120.555,120.545,120.545,171500000.0
2005-12-12 12:04:00,120.555,120.555,120.547,120.547,335599997.0
2005-12-12 12:05:00,120.55,120.562,120.55,120.562,126500003.0
2005-12-12 12:06:00,120.56,120.567,120.557,120.56,362800002.0
2005-12-12 12:07:00,120.565,120.565,120.557,120.565,254500002.0
2005-12-12 12:08:00,120.563,120.563,120.55,120.552,160099997.0
2005-12-12 12:09:00,120.549,120.553,120.532,120.532,242600000.0
2005-12-12 12:10:00,120.534,120.538,120.533,120.538,71100002.0
2005-12-12 12:11:00,120.545,120.547,120.54,120.54,385599997.0
2005-12-12 12:12:00,120.558,120.576,120.558,120.568,209700002.0
2005-12-12 12:13:00,120.565,120.572,120.555,120.572,249599999.0
2005-12-12 12:14:00,120.573,120.573,120.557,120.558,258599998.0
2005-12-12 12:15:00,120.57,120.58,120.57,120.572,121400001.0
2005-12-12 12:16:00,120.57,120.589,120.57,120.587,291199999.0
2005-12-12 12:17:00,120.587,120.587,120.58,120.585,279899997.0
2005-12-12 12:18:00,120.571,120.571,120.537,120.537,199000001.0
2005-12-12 12:19:00,120.54,120.553,120.54,120.553,253800001.0
2005-12-12 12:20:00,120.551,120.551,120.543,120.544,368300001.0
2005-12-12 12:21:00,120.545,120.545,120.54,120.545,418999992.0
2005-12-12 12:22:00,120.543,120.553,120.543,120.553,134299998.0
2005-12-12 12:23:00,120.547,120.548,120.532,120.532,271400001.0
2005-12-12 12:24:00,120.533,120.536,120.528,120.528,187499997.0
2005-12-12 12:25:00,120.517,120.523,120.508,120.522,294599995.0
2005-12-12 12:26:00,120.532,120.55,120.532,120.547,132600001.0
2005-12-12 12:27:00,120.545,120.545,120.537,120.54,290900000.0
2005-12-12 12:28:00,120.542,120.57,120.542,120.569,63100000.0
2005-12-12 12:29:00,120.577,120.578,120.562,120.562,162399997.0
2005-12-12 12:30:00,120.556,120.556,120.541,120.541,135100001.0
2005-12-12 12:31:00,120.538,120.545,120.538,120.545,56199999.0
2005-12-12 12:32:00,120.548,120.554,120.545,120.545,191600005.0
2005-12-12 12:33:00,120.562,120.601,120.562,120.601,103700000.0
2005-12-12 12:34:00,120.618,120.624,120.618,120.62,181800000.0
2005-12-12 12:35:00,120.625,120.636,120.618,120.62,261200005.0
2005-12-12 12:36:00,120.611,120.612,120.602,120.603,125200002.0
2005-12-12 12:37:00,120.598,120.61,120.598,120.6,359100005.0
2005-12-12 12:38:00,120.598,120.616,120.595,120.608,323000002.0
2005-12-12 12:39:00,120.612,120.612,120.6,120.6,130599999.0
2005-12-12 12:40:00,120.607,120.61,120.602,120.602,209499996.0
2005-12-12 12:41:00,120.603,120.619,120.603,120.617,187200003.0
2005-12-12 12:42:00,120.622,120.635,120.61,120.625,315400000.0
2005-12-12 12:43:00,120.626,120.626,120.615,120.615,201000000.0
2005-12-12 12:44:00,120.61,120.61,120.593,120.593,284300001.0
2005-12-12 12:45:00,120.603,120.603,120.587,120.602,474899994.0
2005-12-12 12:46:00,120.606,120.613,120.601,120.602,380099995.0
2005-12-12 12:47:00,120.602,120.602,120.59,120.59,309899997.0
2005-12-12 12:48:00,120.589,120.592,120.576,120.578,322700002.0
2005-12-12 12:49:00,120.58,120.602,120.58,120.597,324999997.0
2005-12-12 12:50:00,120.592,120.607,120.592,120.594,180300006.0
2005-12-12 12:51:00,120.593,120.593,120.581,120.583,280200001.0
2005-12-12 12:52:00,120.583,120.591,120.581,120.581,210399998.0
2005-12-12 12:53:00,120.58,120.585,120.58,120.585,109199999.0
2005-12-12 12:54:00,120.582,120.583,120.582,120.583,71900001.0
2005-12-12 12:55:00,120.595,120.601,120.594,120.594,227400005.0
2005-12-12 12:56:00,120.593,120.594,120.587,120.587,150600003.0
2005-12-12 12:57:00,120.586,120.593,120.585,120.585,417200002.0
2005-12-12 12:58:00,120.585,120.595,120.582,120.59,315999999.0
2005-12-12 12:59:00,120.593,120.604,120.589,120.604,433900002.0
2005-12-12 13:00:00,120.601,120.601,120.591,120.6,114000002.0
2005-12-12 13:01:00,120.598,120.605,120.598,120.6,81199999.0
2005-12-12 13:02:00,120.601,120.601,120.594,120.594,88599998.0
2005-12-12 13:03:00,120.59,120.595,120.59,120.595,274200005.0
2005-12-12 13:04:00,120.591,120.607,120.591,120.607,306800003.0
2005-12-12 13:05:00,120.611,120.618,120.607,120.617,309200003.0
2005-12-12 13:06:00,120.618,120.618,120.617,120.617,94900002.0
2005-12-12 13:07:00,120.615,120.615,120.61,120.615,121199996.0
2005-12-12 13:08:00,120.623,120.623,120.62,120.62,104599998.0
2005-12-12 13:09:00,120.635,120.635,120.627,120.627,20999999.0
2005-12-12 13:10:00,120.635,120.635,120.627,120.635,183200000.0
2005-12-12 13:11:00,120.63,120.635,120.627,120.635,191800002.0
2005-12-12 13:12:00,120.63,120.635,120.63,120.63,346499993.0
2005-12-12 13:13:00,120.628,120.628,120.611,120.611,205500001.0
2005-12-12 13:14:00,120.615,120.62,120.612,120.617,227200000.0
2005-12-12 13:15:00,120.619,120.623,120.615,120.617,198399999.0
2005-12-12 13:16:00,120.607,120.607,120.601,120.601,250500002.0
2005-12-12 13:17:00,120.6,120.605,120.6,120.6,106600001.0
2005-12-12 13:18:00,120.608,120.608,120.602,120.608,150899999.0
2005-12-12 13:19:00,120.606,120.606,120.582,120.582,156300000.0
2005-12-12 13:20:00,120.582,120.592,120.582,120.582,148200001.0
2005-12-12 13:21:00,120.589,120.594,120.586,120.594,167899999.0
2005-12-12 13:22:00,120.592,120.595,120.585,120.593,306000004.0
2005-12-12 13:23:00,120.589,120.591,120.561,120.567,362099998.0
2005-12-12 13:24:00,120.566,120.57,120.562,120.562,145399998.0
2005-12-12 13:25:00,120.56,120.563,120.553,120.563,199399999.0
2005-12-12 13:26:00,120.563,120.57,120.559,120.559,138599999.0
2005-12-12 13:27:00,120.568,120.579,120.568,120.569,177399993.0
2005-12-12 13:28:00,120.565,120.567,120.56,120.56,215700003.0
2005-12-12 13:29:00,120.567,120.572,120.565,120.566,190599994.0
2005-12-12 13:30:00,120.566,120.574,120.565,120.574,169900001.0
2005-12-12 13:31:00,120.579,120.582,120.573,120.573,211900000.0
2005-12-12 13:32:00,120.574,120.574,120.561,120.565,380799998.0
2005-12-12 13:33:00,120.573,120.573,120.561,120.565,315599996.0
2005-12-12 13:34:00,120.56,120.573,120.56,120.573,192300002.0
2005-12-12 13:35:00,120.571,120.571,120.559,120.56,184400002.0
2005-12-12 13:36:00,120.56,120.567,120.555,120.565,390500003.0
2005-12-12 13:37:00,120.567,120.567,120.558,120.565,121400000.0
2005-12-12 13:38:00,120.56,120.565,120.555,120.558,177499998.0
2005-12-12 13:39:00,120.568,120.568,120.563,120.563,181799999.0
2005-12-12 13:40:00,120.566,120.573,120.562,120.573,432800007.0
2005-12-12 13:41:00,120.564,120.564,120.541,120.55,262600005.0
2005-12-12 13:42:00,120.551,120.551,120.528,120.529,128400002.0
2005-12-12 13:43:00,120.528,120.529,120.513,120.524,134799997.0
2005-12-12 13:44:00,120.52,120.525,120.508,120.519,313499997.0
2005-12-12 13:45:00,120.516,120.516,120.501,120.501,222199999.0
2005-12-12 13:46:00,120.5,120.503,120.49,120.49,398300004.0
2005-12-12 13:47:00,120.498,120.503,120.491,120.498,140500001.0
2005-12-12 13:48:00,120.49,120.49,120.475,120.483,320799999.0
2005-12-12 13:49:00,120.488,120.498,120.485,120.498,251500000.0
2005-12-12 13:50:00,120.508,120.523,120.5,120.5,268599998.0
2005-12-12 13:51:00,120.5,120.505,120.5,120.505,221799997.0
2005-12-12 13:52:00,120.498,120.505,120.498,120.5,243299996.0
2005-12-12 13:53:00,120.495,120.503,120.494,120.494,182400003.0
2005-12-12 13:54:00,120.5,120.512,120.5,120.512,210999998.0
2005-12-12 13:55:00,120.517,120.523,120.514,120.517,160500001.0
2005-12-12 13:56:00,120.515,120.532,120.515,120.532,364500002.0
2005-12-12 13:57:00,120.53,120.53,120.494,120.494,92300001.0
2005-12-12 13:58:00,120.485,120.497,120.477,120.495,168500000.0
2005-12-12 13:59:00,120.498,120.522,120.498,120.513,347900002.0
2005-12-12 14:00:00,120.522,120.524,120.501,120.506,383400002.0
2005-12-12 14:01:00,120.497,120.497,120.484,120.487,178900004.0
2005-12-12 14:02:00,120.493,120.495,120.49,120.49,181499999.0
2005-12-12 14:03:00,120.487,120.492,120.483,120.483,252200006.0
2005-12-12 14:04:00,120.491,120.502,120.491,120.492,354600002.0
2005-12-12 14:05:00,120.492,120.499,120.486,120.488,226899998.0
2005-12-12 14:06:00,120.493,120.493,120.478,120.478,197400001.0
2005-12-12 14:07:00,120.478,120.49,120.478,120.488,212299998.0
2005-12-12 14:08:00,120.493,120.51,120.487,120.51,219799998.0
2005-12-12 14:09:00,120.5,120.512,120.497,120.512,164800001.0
2005-12-12 14:10:00,120.518,120.523,120.518,120.52,199599998.0
2005-12-12 14:11:00,120.518,120.518,120.495,120.495,178100000.0
2005-12-12 14:12:00,120.487,120.498,120.487,120.489,191700004.0
2005-12-12 14:13:00,120.472,120.483,120.455,120.459,207399994.0
2005-12-12 14:14:00,120.458,120.463,120.446,120.458,204600001.0
2005-12-12 14:15:00,120.463,120.463,120.45,120.45,326499999.0
2005-12-12 14:16:00,120.447,120.463,120.447,120.457,201699996.0
2005-12-12 14:17:00,120.45,120.462,120.45,120.462,252199996.0
2005-12-12 14:18:00,120.46,120.465,120.46,120.46,157399999.0
2005-12-12 14:19:00,120.465,120.487,120.465,120.484,360299996.0
2005-12-12 14:20:00,120.487,120.493,120.483,120.493,76300002.0
2005-12-12 14:21:00,120.492,120.499,120.485,120.495,294099999.0
2005-12-12 14:22:00,120.494,120.494,120.477,120.477,263999995.0
2005-12-12 14:23:00,120.485,120.487,120.48,120.483,348200000.0
2005-12-12 14:24:00,120.481,120.481,120.457,120.457,272300005.0
2005-12-12 14:25:00,120.46,120.468,120.458,120.458,280100001.0
2005-12-12 14:26:00,120.46,120.468,120.457,120.457,89700001.0
2005-12-12 14:27:00,120.457,120.465,120.457,120.462,206599999.0
2005-12-12 14:28:00,120.45,120.45,120.407,120.415,196799998.0
2005-12-12 14:29:00,120.42,120.429,120.42,120.427,252699997.0
2005-12-12 14:30:00,120.419,120.432,120.414,120.432,281300004.0
2005-12-12 14:31:00,120.437,120.444,120.433,120.443,234199995.0
2005-12-12 14:32:00,120.44,120.45,120.44,120.445,248700001.0
2005-12-12 14:33:00,120.436,120.449,120.436,120.445,258600007.0
2005-12-12 14:34:00,120.448,120.451,120.436,120.436,141700000.0
2005-12-12 14:35:00,120.432,120.442,120.432,120.432,255899999.0
2005-12-12 14:36:00,120.429,120.44,120.429,120.436,266399996.0
2005-12-12 14:37:00,120.432,120.433,120.429,120.433,145299998.0
2005-12-12 14:38:00,120.432,120.442,120.432,120.435,162900001.0
2005-12-12 14:39:00,120.432,120.442,120.431,120.431,206299999.0
2005-12-12 14:40:00,120.427,120.435,120.427,120.43,210800003.0
2005-12-12 14:41:00,120.432,120.44,120.432,120.437,192200000.0
2005-12-12 14:42:00,120.431,120.445,120.429,120.443,314300006.0
2005-12-12 14:43:00,120.447,120.452,120.444,120.449,323499998.0
2005-12-12 14:44:00,120.452,120.452,120.437,120.443,270399998.0
2005-12-12 14:45:00,120.437,120.437,120.425,120.425,180200001.0
2005-12-12 14:46:00,120.428,120.435,120.414,120.415,446100003.0
2005-12-12 14:47:00,120.404,120.433,120.403,120.433,230200005.0
2005-12-12 14:48:00,120.442,120.449,120.429,120.429,206599999.0
2005-12-12 14:49:00,120.438,120.442,120.424,120.424,138000002.0
2005-12-12 14:50:00,120.406,120.406,120.391,120.391,107600001.0
2005-12-12 14:51:00,120.385,120.398,120.381,120.386,170700000.0
2005-12-12 14:52:00,120.375,120.375,120.31,120.31,307499994.0
2005-12-12 14:53:00,120.302,120.305,120.29,120.29,289599997.0
2005-12-12 14:54:00,120.295,120.302,120.292,120.292,133799997.0
2005-12-12 14:55:00,120.292,120.308,120.292,120.301,166600001.0
2005-12-12 14:56:00,120.297,120.297,120.227,120.227,210999994.0
2005-12-12 14:57:00,120.22,120.258,120.219,120.258,204000002.0
2005-12-12 14:58:00,120.271,120.315,120.271,120.315,334400005.0
2005-12-12 14:59:00,120.327,120.341,120.325,120.335,205900000.0
2005-12-12 15:00:00,120.342,120.353,120.342,120.345,101700000.0
2005-12-12 15:01:00,120.362,120.371,120.348,120.349,216100006.0
2005-12-12 15:02:00,120.343,120.343,120.331,120.336,111799999.0
2005-12-12 15:03:00,120.347,120.354,120.345,120.352,275600003.0
2005-12-12 15:04:00,120.352,120.352,120.341,120.348,205500001.0
2005-12-12 15:05:00,120.354,120.356,120.344,120.347,83100000.0
2005-12-12 15:06:00,120.339,120.345,120.33,120.33,165900003.0
2005-12-12 15:07:00,120.311,120.313,120.299,120.299,194999999.0
2005-12-12 15:08:00,120.291,120.291,120.273,120.282,234900003.0
2005-12-12 15:09:00,120.28,120.288,120.27,120.288,142300004.0
2005-12-12 15:10:00,120.286,120.306,120.274,120.306,146800004.0
2005-12-12 15:11:00,120.315,120.319,120.266,120.266,277800007.0
2005-12-12 15:12:00,120.275,120.292,120.275,120.284,135300003.0
2005-12-12 15:13:00,120.291,120.291,120.263,120.268,263600003.0
2005-12-12 15:14:00,120.276,120.293,120.276,120.289,98999998.0
2005-12-12 15:15:00,120.28,120.284,120.221,120.221,190100002.0
2005-12-12 15:16:00,120.223,120.239,120.211,120.239,346900009.0
2005-12-12 15:17:00,120.243,120.248,120.173,120.173,151300002.0
2005-12-12 15:18:00,120.16,120.16,120.075,120.075,158200004.0
2005-12-12 15:19:00,120.068,120.068,119.998,119.998,266499999.0
2005-12-12 15:20:00,119.986,119.986,119.869,119.872,400100001.0
2005-12-12 15:21:00,119.905,119.936,119.892,119.936,325000003.0
2005-12-12 15:22:00,119.943,119.991,119.943,119.991,261599995.0
2005-12-12 15:23:00,120.0,120.042,120.0,120.019,221099998.0
2005-12-12 15:24:00,120.018,120.025,119.982,120.025,294500000.0
2005-12-12 15:25:00,120.025,120.068,120.025,120.047,428699997.0
2005-12-12 15:26:00,120.043,120.043,120.028,120.043,237500000.0
2005-12-12 15:27:00,120.038,120.038,120.017,120.032,237599998.0
2005-12-12 15:28:00,120.023,120.023,119.993,120.003,148100000.0
2005-12-12 15:29:00,119.998,120.002,119.996,119.999,40000000.0
2005-12-12 15:30:00,120.002,120.026,120.0,120.025,259100006.0
2005-12-12 15:31:00,120.037,120.037,120.015,120.032,296300002.0
2005-12-12 15:32:00,120.026,120.03,120.009,120.009,234700002.0
2005-12-12 15:33:00,119.995,119.995,119.968,119.975,214500000.0
2005-12-12 15:34:00,119.975,119.978,119.937,119.942,208099996.0
2005-12-12 15:35:00,119.94,119.944,119.908,119.917,251300001.0
2005-12-12 15:36:00,119.918,119.918,119.856,119.856,240200002.0
2005-12-12 15:37:00,119.847,119.908,119.841,119.908,377900000.0
2005-12-12 15:38:00,119.937,119.954,119.93,119.954,323699999.0
2005-12-12 15:39:00,119.96,119.976,119.951,119.957,387900001.0
2005-12-12 15:40:00,119.959,119.959,119.928,119.935,247400000.0
2005-12-12 15:41:00,119.927,119.927,119.923,119.927,231099998.0
2005-12-12 15:42:00,119.928,119.94,119.927,119.932,301799998.0
2005-12-12 15:43:00,119.932,119.939,119.912,119.912,304500002.0
2005-12-12 15:44:00,119.902,119.911,119.842,119.842,295300003.0
2005-12-12 15:45:00,119.856,119.896,119.856,119.88,171700001.0
2005-12-12 15:46:00,119.887,119.89,119.864,119.864,373799998.0
2005-12-12 15:47:00,119.862,119.87,119.855,119.855,148199999.0
2005-12-12 15:48:00,119.868,119.87,119.84,119.843,301399996.0
2005-12-12 15:49:00,119.858,119.916,119.858,119.915,159800003.0
2005-12-12 15:50:00,119.917,119.949,119.906,119.949,172400000.0
2005-12-12 15:51:00,119.95,119.95,119.931,119.945,213300000.0
2005-12-12 15:52:00,119.948,119.949,119.889,119.889,232800003.0
2005-12-12 15:53:00,119.87,119.887,119.861,119.88,150400001.0
2005-12-12 15:54:00,119.907,119.944,119.905,119.944,313200004.0
2005-12-12 15:55:00,119.954,119.958,119.935,119.935,203800000.0
2005-12-12 15:56:00,119.927,119.938,119.925,119.938,345199996.0
2005-12-12 15:57:00,119.923,119.942,119.923,119.942,181199995.0
2005-12-12 15:58:00,119.947,119.955,119.941,119.949,234999997.0
2005-12-12 15:59:00,119.947,119.952,119.94,119.949,218500005.0
2005-12-12 16:00:00,119.95,119.961,119.945,119.953,334699999.0
2005-12-12 16:01:00,119.968,119.997,119.968,119.997,133699999.0
2005-12-12 16:02:00,120.012,120.013,119.975,119.975,225299996.0
2005-12-12 16:03:00,119.978,119.98,119.961,119.961,158100003.0
2005-12-12 16:04:00,119.945,119.954,119.939,119.939,225800003.0
2005-12-12 16:05:00,119.943,119.968,119.943,119.956,120100001.0
2005-12-12 16:06:00,119.957,119.959,119.928,119.931,183700000.0
2005-12-12 16:07:00,119.93,119.944,119.93,119.932,210999996.0
2005-12-12 16:08:00,119.932,119.939,119.92,119.939,112400001.0
2005-12-12 16:09:00,119.953,119.953,119.938,119.938,112700000.0
2005-12-12 16:10:00,119.947,119.947,119.929,119.933,267000006.0
2005-12-12 16:11:00,119.938,119.938,119.912,119.912,126499997.0
2005-12-12 16:12:00,119.91,119.915,119.904,119.904,190900003.0
2005-12-12 16:13:00,119.903,119.903,119.892,119.893,129399998.0
2005-12-12 16:14:00,119.885,119.885,119.855,119.858,226800006.0
2005-12-12 16:15:00,119.852,119.871,119.852,119.871,194899997.0
2005-12-12 16:16:00,119.878,119.902,119.878,119.902,298799998.0
2005-12-12 16:17:00,119.9,119.9,119.885,119.888,144000000.0
2005-12-12 16:18:00,119.896,119.922,119.896,119.922,267100002.0
2005-12-12 16:19:00,119.921,119.928,119.9,119.9,214400005.0
2005-12-12 16:20:00,119.908,119.914,119.907,119.91,205600000.0
2005-12-12 16:21:00,119.913,119.913,119.899,119.911,302900000.0
2005-12-12 16:22:00,119.913,119.917,119.905,119.915,462599993.0
2005-12-12 16:23:00,119.903,119.903,119.881,119.893,167399999.0
2005-12-12 16:24:00,119.895,119.922,119.895,119.919,277700003.0
2005-12-12 16:25:00,119.932,119.968,119.932,119.966,244699998.0
2005-12-12 16:26:00,119.956,119.966,119.956,119.965,352399998.0
2005-12-12 16:27:00,119.97,119.972,119.949,119.954,294599996.0
2005-12-12 16:28:00,119.963,119.966,119.952,119.966,233299997.0
2005-12-12 16:29:00,119.983,119.986,119.968,119.984,327800000.0
2005-12-12 16:30:00,119.979,119.979,119.962,119.969,279300001.0
2005-12-12 16:31:00,119.98,120.003,119.98,120.001,223800001.0
2005-12-12 16:32:00,119.998,120.023,119.998,120.023,322700009.0
2005-12-12 16:33:00,120.016,120.055,120.016,120.055,231799997.0
2005-12-12 16:34:00,120.06,120.069,120.06,120.061,177900003.0
2005-12-12 16:35:00,120.058,120.058,120.028,120.032,377899993.0
2005-12-12 16:36:00,120.031,120.031,120.02,120.02,130300001.0
2005-12-12 16:37:00,120.018,120.032,120.018,120.024,372300002.0
2005-12-12 16:38:00,120.038,120.038,120.021,120.021,73800001.0
2005-12-12 16:39:00,120.012,120.012,119.992,120.006,253300001.0
2005-12-12 16:40:00,120.012,120.019,120.012,120.013,146699998.0
2005-12-12 16:41:00,120.013,120.013,119.995,119.998,164400000.0
2005-12-12 16:42:00,120.005,120.005,120.003,120.003,28800000.0
2005-12-12 16:43:00,120.015,120.015,120.005,120.008,199500001.0
2005-12-12 16:44:00,120.009,120.022,120.009,120.022,48299998.0
2005-12-12 16:45:00,120.027,120.032,120.022,120.032,319199998.0
2005-12-12 16:46:00,120.035,120.042,120.032,120.037,162500001.0
2005-12-12 16:47:00,120.033,120.033,120.021,120.027,305099996.0
2005-12-12 16:48:00,120.03,120.04,120.028,120.04,80500000.0
2005-12-12 16:49:00,120.037,120.038,120.029,120.033,174600001.0
2005-12-12 16:50:00,120.034,120.059,120.034,120.054,162700004.0
2005-12-12 16:51:00,120.064,120.064,120.048,120.064,261099998.0
2005-12-12 16:52:00,120.06,120.07,120.053,120.053,210000000.0
2005-12-12 16:53:00,120.043,120.066,120.043,120.066,219900002.0
2005-12-12 16:54:00,120.078,120.078,120.069,120.075,277900005.0
2005-12-12 16:55:00,120.067,120.073,120.061,120.067,122100001.0
2005-12-12 16:56:00,120.068,120.072,120.059,120.059,171199999.0
2005-12-12 16:57:00,120.066,120.071,120.056,120.058,290999997.0
2005-12-12 16:58:00,120.052,120.052,120.035,120.037,313199999.0
2005-12-12 16:59:00,120.044,120.055,120.033,120.033,245600000.0
2005-12-12 17:00:00,120.03,120.046,120.03,120.045,292500000.0
2005-12-12 17:01:00,120.043,120.043,120.026,120.03,293100003.0
2005-12-12 17:02:00,120.028,120.028,120.016,120.019,140400001.0
2005-12-12 17:03:00,120.017,120.035,120.017,120.024,189200005.0
2005-12-12 17:04:00,120.028,120.03,120.013,120.013,292499997.0
2005-12-12 17:05:00,120.01,120.015,120.005,120.005,60699999.0
2005-12-12 17:06:00,120.018,120.03,120.017,120.025,137300001.0
2005-12-12 17:07:00,120.03,120.038,120.03,120.037,245699995.0
2005-12-12 17:08:00,120.026,120.026,120.006,120.006,128799999.0
2005-12-12 17:09:00,120.003,120.01,119.965,119.965,189900000.0
2005-12-12 17:10:00,119.96,119.961,119.93,119.961,396599994.0
2005-12-12 17:11:00,119.96,119.965,119.96,119.96,231599995.0
2005-12-12 17:12:00,119.96,119.964,119.951,119.952,270299998.0
2005-12-12 17:13:00,119.96,119.975,119.921,119.921,258299998.0
2005-12-12 17:14:00,119.918,119.943,119.915,119.939,302900003.0
2005-12-12 17:15:00,119.933,119.937,119.93,119.936,209100002.0
2005-12-12 17:16:00,119.925,119.925,119.888,119.888,211600003.0
2005-12-12 17:17:00,119.888,119.89,119.88,119.884,177299998.0
2005-12-12 17:18:00,119.882,119.891,119.882,119.883,230900002.0
2005-12-12 17:19:00,119.882,119.892,119.876,119.876,169200003.0
2005-12-12 17:20:00,119.883,119.883,119.871,119.871,177500000.0
2005-12-12 17:21:00,119.872,119.875,119.87,119.87,368800001.0
2005-12-12 17:22:00,119.879,119.888,119.879,119.881,99499999.0
2005-12-12 17:23:00,119.867,119.875,119.867,119.87,256900007.0
2005-12-12 17:24:00,119.872,119.872,119.862,119.867,231700001.0
2005-12-12 17:25:00,119.872,119.872,119.866,119.866,231199997.0
2005-12-12 17:26:00,119.858,119.862,119.854,119.858,167800002.0
2005-12-12 17:27:00,119.858,119.862,119.844,119.844,162299999.0
2005-12-12 17:28:00,119.852,119.859,119.838,119.859,280200005.0
2005-12-12 17:29:00,119.861,119.91,119.861,119.91,350100005.0
2005-12-12 17:30:00,119.909,119.92,119.905,119.912,148500003.0
2005-12-12 17:31:00,119.912,119.912,119.894,119.901,230699998.0
2005-12-12 17:32:00,119.917,119.92,119.915,119.918,109199998.0
2005-12-12 17:33:00,119.909,119.913,119.902,119.907,356400000.0
2005-12-12 17:34:00,119.907,119.909,119.907,119.909,57299999.0
2005-12-12 17:35:00,119.911,119.911,119.897,119.903,288799998.0
2005-12-12 17:36:00,119.913,119.94,119.913,119.94,360099999.0
2005-12-12 17:37:00,119.957,119.986,119.957,119.983,221600000.0
2005-12-12 17:38:00,119.99,119.999,119.989,119.989,191900003.0
2005-12-12 17:39:00,119.973,119.973,119.945,119.945,241999997.0
2005-12-12 17:40:00,119.954,119.98,119.954,119.98,130199997.0
2005-12-12 17:41:00,119.982,119.99,119.97,119.97,379599998.0
2005-12-12 17:42:00,119.972,119.974,119.949,119.949,150699999.0
2005-12-12 17:43:00,119.946,119.966,119.946,119.961,238199999.0
2005-12-12 17:44:00,119.976,119.987,119.97,119.97,296900001.0
2005-12-12 17:45:00,119.956,119.956,119.941,119.941,172400000.0
2005-12-12 17:46:00,119.931,119.939,119.924,119.936,366499999.0
2005-12-12 17:47:00,119.921,119.921,119.901,119.91,271900002.0
2005-12-12 17:48:00,119.907,119.907,119.893,119.898,200500001.0
2005-12-12 17:49:00,119.898,119.9,119.887,119.887,389299995.0
2005-12-12 17:50:00,119.893,119.942,119.893,119.935,322299999.0
2005-12-12 17:51:00,119.935,119.937,119.917,119.917,403300006.0
2005-12-12 17:52:00,119.923,119.931,119.919,119.919,251100001.0
2005-12-12 17:53:00,119.923,119.932,119.908,119.916,218199996.0
2005-12-12 17:54:00,119.916,119.916,119.89,119.89,187300000.0
2005-12-12 17:55:00,119.878,119.905,119.872,119.905,128999998.0
2005-12-12 17:56:00,119.913,119.92,119.904,119.92,227300000.0
2005-12-12 17:57:00,119.922,119.941,119.921,119.941,314600001.0
2005-12-12 17:58:00,119.935,119.937,119.923,119.936,201699997.0
2005-12-12 17:59:00,119.95,119.982,119.95,119.982,171199999.0
2005-12-12 18:00:00,119.974,119.977,119.959,119.959,330300002.0
2005-12-12 18:01:00,119.89,119.89,119.88,119.88,1639999997.0
2005-12-12 18:02:00,119.89,119.89,119.88,119.88,1639999997.0
2005-12-12 18:03:00,119.87,119.88,119.87,119.87,1639999997.0
2005-12-12 18:05:00,119.86,119.87,119.86,119.87,1639999997.0
2005-12-12 18:06:00,119.88,119.88,119.87,119.88,1639999997.0
2005-12-12 18:07:00,119.89,119.9,119.89,119.9,1639999997.0
2005-12-12 18:08:00,119.89,119.91,119.89,119.91,1639999997.0
2005-12-12 18:09:00,119.91,119.92,119.89,119.89,1639999997.0
2005-12-12 18:10:00,119.91,119.91,119.86,119.87,1639999997.0
2005-12-12 18:11:00,119.932,119.932,119.914,119.925,1639999997.0
2005-12-12 18:12:00,119.89,119.89,119.87,119.87,1708500010.0
2005-12-12 18:13:00,119.87,119.87,119.86,119.87,1708500010.0
2005-12-12 18:14:00,119.85,119.87,119.85,119.86,1708500010.0
2005-12-12 18:15:00,119.85,119.86,119.85,119.85,1708500010.0
2005-12-12 18:16:00,119.84,119.85,119.77,119.78,1708500010.0
2005-12-12 18:17:00,119.907,119.915,119.905,119.915,1708500010.0
2005-12-12 18:18:00,119.7,119.75,119.69,119.74,1843900013.0
2005-12-12 18:19:00,119.72,119.75,119.72,119.72,1843900013.0
2005-12-12 18:20:00,119.76,119.76,119.72,119.72,1843900013.0
2005-12-12 18:21:00,119.74,119.75,119.72,119.72,1843900013.0
2005-12-12 18:22:00,119.71,119.71,119.67,119.68,1843900013.0
2005-12-12 18:23:00,119.69,119.69,119.65,119.66,1843900013.0
2005-12-12 18:24:00,119.67,119.67,119.65,119.67,1843900013.0
2005-12-12 18:25:00,119.66,119.67,119.57,119.57,1843900013.0
2005-12-12 18:26:00,119.58,119.64,119.58,119.61,1843900013.0
2005-12-12 18:27:00,119.887,119.903,119.883,119.903,1843900013.0
2005-12-12 18:28:00,119.59,119.6,119.57,119.57,1728099989.0
2005-12-12 18:29:00,119.58,119.59,119.55,119.57,1728099989.0
2005-12-12 18:30:00,119.88,119.892,119.878,119.88,1728099989.0
2005-12-12 18:31:00,119.59,119.59,119.57,119.59,1748300007.0
2005-12-12 18:32:00,119.6,119.6,119.59,119.59,1748300007.0
2005-12-12 18:33:00,119.6,119.61,119.59,119.61,1748300007.0
2005-12-12 18:34:00,119.62,119.65,119.62,119.64,1748300007.0
2005-12-12 18:35:00,119.63,119.63,119.59,119.6,1748300007.0
2005-12-12 18:36:00,119.888,119.892,119.884,119.884,1748300007.0
2005-12-12 18:37:00,119.88,119.883,119.877,119.883,1190699994.0
2005-12-12 18:38:00,119.883,119.887,119.873,119.88,1048100012.0
2005-12-12 18:39:00,119.878,119.878,119.85,119.85,752299999.0
2005-12-12 18:40:00,119.849,119.86,119.849,119.857,1666500008.0
2005-12-12 18:41:00,119.862,119.886,119.862,119.877,1334800000.0
2005-12-12 18:42:00,119.872,119.882,119.864,119.868,1747699999.0
2005-12-12 18:43:00,119.865,119.865,119.837,119.846,983300009.0
2005-12-12 18:44:00,119.844,119.856,119.844,119.848,721300006.0
2005-12-12 18:45:00,119.849,119.86,119.838,119.846,1801600015.0
2005-12-12 18:46:00,119.847,119.85,119.837,119.837,1662400001.0
2005-12-12 18:47:00,119.835,119.845,119.829,119.843,650099999.0
2005-12-12 18:48:00,119.843,119.855,119.831,119.849,660300005.0
2005-12-12 18:49:00,119.847,119.864,119.847,119.858,1250199995.0
2005-12-12 18:50:00,119.872,119.88,119.86,119.86,1760399996.0
2005-12-12 18:51:00,119.863,119.897,119.863,119.897,1486399993.0
2005-12-12 18:52:00,119.91,119.912,119.891,119.891,1774100001.0
2005-12-12 18:53:00,119.898,119.907,119.89,119.89,1592899991.0
2005-12-12 18:54:00,119.888,119.896,119.881,119.886,1781699998.0
2005-12-12 18:55:00,119.88,119.892,119.879,119.88,1585700009.0
2005-12-12 18:56:00,119.878,119.891,119.878,119.885,276500000.0
2005-12-12 18:57:00,119.882,119.882,119.864,119.864,958799986.0
2005-12-12 18:58:00,119.859,119.859,119.847,119.847,1235100006.0
2005-12-12 18:59:00,119.849,119.88,119.849,119.88,1790600008.0
2005-12-12 19:00:00,119.88,119.88,119.867,119.867,973699993.0
2005-12-12 19:01:00,119.878,119.885,119.875,119.875,844500005.0
2005-12-12 19:02:00,119.874,119.889,119.874,119.876,587200005.0
2005-12-12 19:03:00,119.87,119.87,119.858,119.859,1595099994.0
2005-12-12 19:04:00,119.857,119.868,119.855,119.868,949800000.0
2005-12-12 19:05:00,119.862,119.862,119.844,119.852,629400005.0
2005-12-12 19:06:00,119.855,119.868,119.855,119.867,1394200003.0
2005-12-12 19:07:00,119.874,119.888,119.872,119.882,2099300005.0
2005-12-12 19:08:00,119.885,119.906,119.885,119.906,1282899993.0
2005-12-12 19:09:00,119.905,119.924,119.889,119.892,818700001.0
2005-12-12 19:10:00,119.897,119.897,119.859,119.864,732099992.0
2005-12-12 19:11:00,119.863,119.865,119.847,119.865,851599998.0
2005-12-12 19:12:00,119.87,119.878,119.868,119.874,1045500000.0
2005-12-12 19:13:00,119.866,119.866,119.853,119.858,644000000.0
2005-12-12 19:14:00,119.855,119.859,119.843,119.847,883300001.0
2005-12-12 19:15:00,119.849,119.854,119.84,119.84,1711399990.0
2005-12-12 19:16:00,119.834,119.834,119.768,119.773,973400012.0
2005-12-12 19:17:00,119.759,119.769,119.707,119.718,1262899994.0
2005-12-12 19:18:00,119.708,119.731,119.684,119.73,636100001.0
2005-12-12 19:19:00,119.734,119.744,119.73,119.74,1640399999.0
2005-12-12 19:20:00,119.739,119.743,119.724,119.724,982100006.0
2005-12-12 19:21:00,119.721,119.733,119.712,119.718,1569400008.0
2005-12-12 19:22:00,119.712,119.712,119.666,119.675,877600000.0
2005-12-12 19:24:00,119.659,119.672,119.657,119.658,1266499995.0
2005-12-12 19:25:00,119.636,119.645,119.573,119.575,1426200020.0
2005-12-12 19:26:00,119.64,119.64,119.63,119.63,1595400008.0
2005-12-12 19:27:00,119.602,119.611,119.595,119.605,1595400008.0
2005-12-12 19:28:00,119.593,119.594,119.566,119.566,1241900006.0
2005-12-12 19:29:00,119.575,119.581,119.557,119.573,674500000.0
2005-12-12 19:30:00,119.57,119.575,119.559,119.573,769299999.0
2005-12-12 19:31:00,119.572,119.572,119.555,119.565,1577200006.0
2005-12-12 19:32:00,119.57,119.582,119.57,119.576,1693099986.0
2005-12-12 19:33:00,119.577,119.595,119.577,119.595,875500011.0
2005-12-12 19:34:00,119.599,119.63,119.599,119.622,1227200010.0
2005-12-12 19:35:00,119.611,119.611,119.572,119.585,1078300004.0
2005-12-12 19:36:00,119.575,119.591,119.575,119.584,507800005.0
2005-12-12 19:37:00,119.583,119.589,119.563,119.563,180300000.0
2005-12-12 19:38:00,119.561,119.561,119.539,119.542,1089899991.0
2005-12-12 19:39:00,119.538,119.538,119.513,119.527,1311199999.0
2005-12-12 19:40:00,119.524,119.524,119.513,119.513,834300002.0
2005-12-12 19:41:00,119.512,119.539,119.512,119.535,1278300008.0
2005-12-12 19:42:00,119.53,119.555,119.529,119.555,885600010.0
2005-12-12 19:43:00,119.553,119.553,119.541,119.547,492600009.0
2005-12-12 19:44:00,119.553,119.573,119.549,119.573,973600006.0
2005-12-12 19:45:00,119.578,119.612,119.578,119.603,625000004.0
2005-12-12 19:46:00,119.601,119.606,119.535,119.535,1163999998.0
2005-12-12 19:47:00,119.531,119.551,119.53,119.551,662200001.0
2005-12-12 19:48:00,119.551,119.582,119.551,119.582,1481699993.0
2005-12-12 19:49:00,119.577,119.584,119.571,119.583,586900001.0
2005-12-12 19:50:00,119.586,119.603,119.577,119.603,824000000.0
2005-12-12 19:51:00,119.605,119.612,119.6,119.605,854199995.0
2005-12-12 19:52:00,119.607,119.612,119.601,119.602,750100000.0
2005-12-12 19:53:00,119.603,119.603,119.56,119.56,953599991.0
2005-12-12 19:54:00,119.558,119.571,119.557,119.56,1525200001.0
2005-12-12 19:55:00,119.557,119.564,119.553,119.557,478999993.0
2005-12-12 19:56:00,119.554,119.554,119.542,119.546,725999997.0
2005-12-12 19:57:00,119.548,119.581,119.548,119.581,637900000.0
2005-12-12 19:58:00,119.587,119.599,119.584,119.599,1687200002.0
2005-12-12 19:59:00,119.604,119.604,119.595,119.595,781400007.0
2005-12-12 20:00:00,119.59,119.598,119.582,119.582,223200001.0
2005-12-12 20:01:00,119.58,119.586,119.571,119.577,452000002.0
2005-12-12 20:02:00,119.568,119.575,119.561,119.575,1249099999.0
2005-12-12 20:03:00,119.577,119.583,119.574,119.583,787399994.0
2005-12-12 20:04:00,119.583,119.583,119.572,119.582,588699991.0
2005-12-12 20:05:00,119.581,119.594,119.581,119.586,971700009.0
2005-12-12 20:06:00,119.583,119.595,119.583,119.586,1707300004.0
2005-12-12 20:07:00,119.581,119.601,119.581,119.601,911500003.0
2005-12-12 20:08:00,119.6,119.605,119.6,119.605,1286300005.0
2005-12-12 20:09:00,119.596,119.596,119.577,119.589,1025400003.0
2005-12-12 20:10:00,119.593,119.593,119.581,119.581,834500000.0
2005-12-12 20:11:00,119.583,119.61,119.583,119.603,1850699998.0
2005-12-12 20:12:00,119.76,119.77,119.76,119.77,845800005.0
2005-12-12 20:13:00,119.59,119.599,119.588,119.592,845800005.0
2005-12-12 20:14:00,119.6,119.612,119.598,119.612,1058699989.0
2005-12-12 20:15:00,119.611,119.611,119.59,119.593,1477199986.0
2005-12-12 20:16:00,119.59,119.604,119.59,119.595,1238100005.0
2005-12-12 20:17:00,119.592,119.592,119.575,119.575,589099998.0
2005-12-12 20:18:00,119.58,119.585,119.58,119.585,251499998.0
2005-12-12 20:19:00,119.585,119.585,119.58,119.585,965500002.0
2005-12-12 20:20:00,119.582,119.592,119.581,119.592,963800004.0
2005-12-12 20:21:00,119.593,119.593,119.58,119.58,1456199996.0
2005-12-12 20:22:00,119.58,119.585,119.578,119.585,1080299991.0
2005-12-12 20:23:00,119.578,119.585,119.575,119.585,685200009.0
2005-12-12 20:24:00,119.587,119.597,119.586,119.587,737800008.0
2005-12-12 20:25:00,119.597,119.613,119.595,119.608,1054999996.0
2005-12-12 20:26:00,119.61,119.622,119.61,119.615,1146200013.0
2005-12-12 20:27:00,119.613,119.613,119.597,119.598,1375800000.0
2005-12-12 20:28:00,119.79,119.79,119.78,119.78,1853300000.0
2005-12-12 20:32:00,119.575,119.578,119.57,119.575,1853300000.0
2005-12-12 20:33:00,119.577,119.583,119.574,119.577,709300005.0
2005-12-12 20:34:00,119.575,119.575,119.57,119.575,357899994.0
2005-12-12 20:35:00,119.578,119.593,119.578,119.593,731599999.0
2005-12-12 20:36:00,119.593,119.593,119.587,119.587,519000009.0
2005-12-12 20:37:00,119.587,119.593,119.587,119.593,493700004.0
2005-12-12 20:38:00,119.603,119.603,119.587,119.603,1041900002.0
2005-12-12 20:39:00,119.606,119.614,119.602,119.614,1159800006.0
2005-12-12 20:41:00,119.64,119.669,119.64,119.663,1340800008.0
2005-12-12 20:42:00,119.661,119.673,119.661,119.67,1265100006.0
2005-12-12 20:43:00,119.671,119.691,119.671,119.685,1339699998.0
2005-12-12 20:44:00,119.688,119.694,119.68,119.685,1656399986.0
2005-12-12 20:45:00,119.687,119.693,119.682,119.682,1360799995.0
2005-12-12 20:46:00,119.686,119.693,119.679,119.693,1546800004.0
2005-12-12 20:47:00,119.692,119.692,119.676,119.677,1593000008.0
2005-12-12 20:48:00,119.673,119.688,119.649,119.649,1095500005.0
2005-12-12 20:49:00,119.643,119.643,119.625,119.63,1046999992.0
2005-12-12 20:50:00,119.632,119.65,119.632,119.648,1613200006.0
2005-12-12 20:51:00,119.65,119.655,119.65,119.655,833299998.0
2005-12-12 20:52:00,119.658,119.682,119.658,119.682,198199995.0
2005-12-12 20:53:00,119.687,119.702,119.687,119.695,1443899997.0
2005-12-12 20:54:00,119.696,119.704,119.696,119.697,630700002.0
2005-12-12 20:55:00,119.76,119.76,119.76,119.76,622299996.0
2005-12-12 20:56:00,119.707,119.718,119.699,119.714,622299996.0
2005-12-12 20:57:00,119.713,119.713,119.697,119.705,1733700005.0
2005-12-12 20:58:00,119.78,119.78,119.76,119.78,1847199991.0
2005-12-12 20:59:00,119.78,119.79,119.77,119.79,1847199991.0
2005-12-12 21:00:00,119.723,119.758,119.723,119.75,1847199991.0
2005-12-12 21:01:00,119.752,119.752,119.741,119.741,1340000004.0
2005-12-12 21:02:00,119.735,119.736,119.709,119.71,974699998.0
2005-12-12 21:03:00,119.718,119.766,119.718,119.766,1253400005.0
2005-12-12 21:04:00,119.77,119.789,119.759,119.759,382199993.0
2005-12-12 21:05:00,119.752,119.756,119.745,119.756,710300009.0
2005-12-12 21:06:00,119.754,119.762,119.751,119.751,1092500002.0
2005-12-12 21:07:00,119.757,119.766,119.753,119.756,1526599991.0
2005-12-12 21:08:00,119.757,119.763,119.749,119.757,720800001.0
2005-12-12 21:09:00,119.75,119.752,119.746,119.748,427499994.0
2005-12-12 21:10:00,119.742,119.742,119.727,119.73,461499997.0
2005-12-12 21:11:00,119.729,119.733,119.725,119.731,169300000.0
2005-12-12 21:12:00,119.728,119.751,119.728,119.751,438200000.0
2005-12-12 21:13:00,119.75,119.753,119.738,119.748,639099999.0
2005-12-12 21:14:00,119.757,119.771,119.756,119.768,1728099998.0
2005-12-12 21:15:00,119.768,119.773,119.758,119.762,1583999992.0
2005-12-12 21:16:00,119.757,119.773,119.757,119.76,1034199994.0
2005-12-12 21:17:00,119.763,119.782,119.763,119.77,1706199997.0
2005-12-12 21:18:00,119.774,119.779,119.76,119.775,1121999998.0
2005-12-12 21:19:00,119.78,119.791,119.779,119.785,1305399993.0
2005-12-12 21:20:00,119.783,119.783,119.766,119.775,1453100007.0
2005-12-12 21:21:00,119.772,119.772,119.76,119.76,1285300004.0
2005-12-12 21:22:00,119.76,119.76,119.743,119.748,1703499986.0
2005-12-12 21:23:00,119.745,119.781,119.745,119.781,937000013.0
2005-12-12 21:24:00,119.783,119.79,119.769,119.771,1461999995.0
2005-12-12 21:25:00,119.77,119.788,119.759,119.776,1578199988.0
2005-12-12 21:26:00,119.778,119.78,119.771,119.772,1075999999.0
2005-12-12 21:27:00,119.769,119.773,119.766,119.766,875600007.0
2005-12-12 21:28:00,119.763,119.771,119.763,119.766,465800009.0
2005-12-12 21:29:00,119.765,119.765,119.755,119.757,778199998.0
2005-12-12 21:30:00,119.76,119.765,119.757,119.76,809600002.0
2005-12-12 21:31:00,119.757,119.765,119.757,119.765,193199997.0
2005-12-12 21:32:00,119.765,119.765,119.762,119.765,1138199998.0
2005-12-12 21:33:00,119.765,119.791,119.765,119.791,432100003.0
2005-12-12 21:34:00,119.792,119.792,119.772,119.772,448500004.0
2005-12-12 21:35:00,119.777,119.784,119.776,119.78,258399995.0
2005-12-12 21:36:00,119.778,119.778,119.769,119.769,512900001.0
2005-12-12 21:37:00,119.774,119.784,119.773,119.78,558299998.0
2005-12-12 21:38:00,119.785,119.789,119.783,119.787,125800003.0
2005-12-12 21:39:00,119.789,119.795,119.786,119.795,633000000.0
2005-12-12 21:40:00,119.792,119.792,119.778,119.787,584199992.0
2005-12-12 21:41:00,119.79,119.79,119.787,119.79,569100010.0
2005-12-12 21:42:00,119.791,119.801,119.788,119.795,1356299994.0
2005-12-12 21:43:00,119.789,119.789,119.773,119.775,308600003.0
2005-12-12 21:44:00,119.778,119.784,119.773,119.784,1347000005.0
2005-12-12 21:45:00,119.782,119.782,119.768,119.768,552600001.0
2005-12-12 21:46:00,119.762,119.771,119.761,119.765,877199994.0
2005-12-12 21:47:00,119.759,119.768,119.749,119.759,768700002.0
2005-12-12 21:48:00,119.759,119.761,119.748,119.752,973500006.0
2005-12-12 21:49:00,119.757,119.765,119.755,119.757,529599998.0
2005-12-12 21:50:00,119.76,119.77,119.76,119.767,202700006.0
2005-12-12 21:51:00,119.765,119.767,119.76,119.765,361799995.0
2005-12-12 21:52:00,119.76,119.76,119.748,119.754,156500003.0
2005-12-12 21:53:00,119.754,119.754,119.745,119.747,414499998.0
2005-12-12 21:54:00,119.745,119.752,119.742,119.746,701399996.0
2005-12-12 21:55:00,119.741,119.742,119.738,119.741,153900001.0
2005-12-12 21:56:00,119.745,119.745,119.737,119.743,400700000.0
2005-12-12 21:57:00,119.748,119.75,119.747,119.748,334600006.0
2005-12-12 21:58:00,119.75,119.757,119.75,119.756,176799999.0
2005-12-12 21:59:00,119.758,119.77,119.757,119.768,692400003.0
2005-12-12 22:00:00,119.77,119.777,119.764,119.769,1235800003.0
2005-12-12 22:01:00,119.772,119.785,119.763,119.778,1155300006.0
2005-12-12 22:02:00,119.769,119.773,119.761,119.769,751699996.0
2005-12-12 22:03:00,119.77,119.78,119.762,119.762,264900002.0
2005-12-12 22:04:00,119.758,119.761,119.751,119.757,687000003.0
2005-12-12 22:05:00,119.761,119.761,119.74,119.74,199299999.0
2005-12-12 22:06:00,119.731,119.734,119.725,119.725,137999998.0
2005-12-12 22:07:00,119.723,119.727,119.723,119.726,223899998.0
2005-12-12 22:08:00,119.72,119.727,119.708,119.708,224599994.0
2005-12-12 22:09:00,119.717,119.721,119.713,119.713,365799998.0
2005-12-12 22:10:00,119.708,119.721,119.708,119.716,335400002.0
2005-12-12 22:11:00,119.712,119.738,119.71,119.735,356200001.0
2005-12-12 22:12:00,119.737,119.739,119.733,119.739,147299998.0
2005-12-12 22:13:00,119.739,119.742,119.733,119.739,365400004.0
2005-12-12 22:14:00,119.74,119.745,119.735,119.735,405799993.0
2005-12-12 22:15:00,119.74,119.745,119.737,119.745,321299997.0
2005-12-12 22:16:00,119.751,119.751,119.735,119.735,656199999.0
2005-12-12 22:17:00,119.74,119.75,119.74,119.74,348200002.0
2005-12-12 22:18:00,119.74,119.745,119.735,119.74,263200002.0
2005-12-12 22:19:00,119.737,119.742,119.718,119.718,396400000.0
2005-12-12 22:20:00,119.717,119.721,119.715,119.715,283000005.0
2005-12-12 22:21:00,119.717,119.72,119.713,119.718,175499996.0
2005-12-12 22:22:00,119.717,119.723,119.717,119.723,191099998.0
2005-12-12 22:23:00,119.728,119.73,119.727,119.729,159499997.0
2005-12-12 22:24:00,119.738,119.745,119.729,119.731,205300004.0
2005-12-12 22:25:00,119.737,119.743,119.733,119.743,172200000.0
2005-12-12 22:26:00,119.74,119.748,119.74,119.748,248900005.0
2005-12-12 22:27:00,119.752,119.752,119.74,119.746,677199996.0
2005-12-12 22:28:00,119.745,119.745,119.735,119.745,172500003.0
2005-12-12 22:29:00,119.733,119.733,119.713,119.713,203200000.0
2005-12-12 22:30:00,119.718,119.718,119.705,119.713,291199998.0
2005-12-12 22:31:00,119.717,119.717,119.703,119.703,211900006.0
2005-12-12 22:32:00,119.698,119.698,119.68,119.69,418599999.0
2005-12-12 22:33:00,119.695,119.695,119.688,119.69,611799997.0
2005-12-12 22:34:00,119.688,119.709,119.688,119.703,1057099998.0
2005-12-12 22:35:00,119.705,119.705,119.693,119.7,403100001.0
2005-12-12 22:36:00,119.7,119.705,119.695,119.7,753200007.0
2005-12-12 22:37:00,119.698,119.7,119.695,119.7,220199999.0
2005-12-12 22:38:00,119.708,119.708,119.698,119.698,257299998.0
2005-12-12 22:39:00,119.695,119.718,119.695,119.718,299800002.0
2005-12-12 22:40:00,119.72,119.725,119.713,119.713,748499996.0
2005-12-12 22:41:00,119.721,119.73,119.721,119.725,405600006.0
2005-12-12 22:42:00,119.722,119.729,119.722,119.722,166499999.0
2005-12-12 22:43:00,119.715,119.717,119.699,119.699,339400002.0
2005-12-12 22:44:00,119.695,119.695,119.667,119.669,237599998.0
2005-12-12 22:45:00,119.678,119.681,119.671,119.671,411000004.0
2005-12-12 22:46:00,119.672,119.678,119.671,119.673,471799998.0
2005-12-12 22:47:00,119.682,119.682,119.667,119.667,223500002.0
2005-12-12 22:48:00,119.675,119.683,119.67,119.67,457700001.0
2005-12-12 22:49:00,119.677,119.677,119.67,119.673,281799997.0
2005-12-12 22:50:00,119.663,119.675,119.651,119.651,573599999.0
2005-12-12 22:51:00,119.662,119.672,119.662,119.665,369499997.0
2005-12-12 22:52:00,119.659,119.677,119.658,119.667,293899996.0
2005-12-12 22:53:00,119.669,119.669,119.652,119.653,340599999.0
2005-12-12 22:54:00,119.658,119.676,119.656,119.676,301900001.0
2005-12-12 22:55:00,119.677,119.678,119.663,119.675,395900002.0
2005-12-12 22:56:00,119.671,119.681,119.668,119.668,496299998.0
2005-12-12 22:57:00,119.67,119.682,119.67,119.682,370799996.0
2005-12-12 22:58:00,119.691,119.716,119.691,119.707,264900009.0
2005-12-12 22:59:00,119.689,119.691,119.67,119.675,413999999.0
2005-12-12 23:00:00,119.68,119.716,119.68,119.709,277100000.0
2005-12-12 23:01:00,119.717,119.717,119.705,119.705,213100000.0
2005-12-12 23:02:00,119.709,119.709,119.702,119.702,220799992.0
2005-12-12 23:03:00,119.7,119.705,119.697,119.697,168599999.0
2005-12-12 23:04:00,119.707,119.713,119.699,119.699,97899998.0
2005-12-12 23:05:00,119.698,119.698,119.688,119.688,234300001.0
2005-12-12 23:06:00,119.698,119.7,119.681,119.691,304500002.0
2005-12-12 23:07:00,119.685,119.696,119.684,119.689,120400000.0
2005-12-12 23:08:00,119.69,119.695,119.688,119.688,319100008.0
2005-12-12 23:09:00,119.69,119.69,119.68,119.68,174499999.0
2005-12-12 23:10:00,119.68,119.691,119.68,119.681,250300005.0
2005-12-12 23:11:00,119.692,119.708,119.692,119.702,224600000.0
2005-12-12 23:12:00,119.697,119.705,119.695,119.705,242499998.0
2005-12-12 23:13:00,119.702,119.705,119.7,119.7,61700001.0
2005-12-12 23:14:00,119.705,119.708,119.691,119.691,286300005.0
2005-12-12 23:15:00,119.698,119.702,119.693,119.697,130000002.0
2005-12-12 23:16:00,119.686,119.7,119.686,119.69,244099997.0
2005-12-12 23:17:00,119.688,119.691,119.675,119.675,197799994.0
2005-12-12 23:18:00,119.68,119.692,119.68,119.682,214700001.0
2005-12-12 23:19:00,119.673,119.677,119.663,119.663,265600003.0
2005-12-12 23:20:00,119.66,119.671,119.66,119.671,169800002.0
2005-12-12 23:21:00,119.673,119.675,119.67,119.67,335600003.0
2005-12-12 23:22:00,119.67,119.675,119.668,119.67,270699998.0
2005-12-12 23:23:00,119.675,119.678,119.67,119.67,160900004.0
2005-12-12 23:24:00,119.662,119.666,119.657,119.666,277099997.0
2005-12-12 23:25:00,119.665,119.665,119.657,119.665,143800003.0
2005-12-12 23:26:00,119.658,119.673,119.658,119.673,309800005.0
2005-12-12 23:27:00,119.672,119.675,119.667,119.675,190400000.0
2005-12-12 23:28:00,119.675,119.688,119.673,119.673,243399994.0
2005-12-12 23:29:00,119.67,119.67,119.662,119.662,70600002.0
2005-12-12 23:30:00,119.665,119.673,119.663,119.667,167600001.0
2005-12-12 23:31:00,119.667,119.675,119.661,119.675,135199998.0
2005-12-12 23:32:00,119.668,119.675,119.668,119.675,178100002.0
2005-12-12 23:33:00,119.675,119.675,119.665,119.67,220500003.0
2005-12-12 23:34:00,119.679,119.682,119.673,119.682,174399998.0
2005-12-12 23:35:00,119.681,119.681,119.657,119.657,298699998.0
2005-12-12 23:36:00,119.66,119.665,119.654,119.656,344499999.0
2005-12-12 23:37:00,119.652,119.663,119.652,119.657,94499999.0
2005-12-12 23:38:00,119.651,119.664,119.65,119.659,144299995.0
2005-12-12 23:39:00,119.669,119.678,119.669,119.678,88999998.0
2005-12-12 23:40:00,119.68,119.685,119.675,119.678,131900000.0
2005-12-12 23:41:00,119.677,119.692,119.677,119.692,64700002.0
2005-12-12 23:42:00,119.69,119.692,119.681,119.688,139600003.0
2005-12-12 23:43:00,119.679,119.702,119.679,119.702,288499998.0
2005-12-12 23:44:00,119.697,119.704,119.691,119.691,206400000.0
2005-12-12 23:45:00,119.699,119.704,119.696,119.696,323999996.0
2005-12-12 23:46:00,119.703,119.703,119.69,119.69,349600002.0
2005-12-12 23:47:00,119.688,119.695,119.688,119.695,53500000.0
2005-12-12 23:48:00,119.695,119.695,119.685,119.695,199399999.0
2005-12-12 23:49:00,119.697,119.705,119.694,119.7,263700006.0
2005-12-12 23:50:00,119.696,119.702,119.693,119.696,120800002.0
2005-12-12 23:51:00,119.69,119.695,119.685,119.685,80999998.0
2005-12-12 23:52:00,119.695,119.695,119.688,119.688,231599996.0
2005-12-12 23:53:00,119.694,119.698,119.691,119.698,252000002.0
2005-12-12 23:54:00,119.711,119.74,119.711,119.734,134800000.0
2005-12-12 23:55:00,119.735,119.749,119.726,119.749,48600000.0
2005-12-12 23:56:00,119.758,119.758,119.748,119.75,193199999.0
2005-12-12 23:57:00,119.754,119.768,119.754,119.762,141299997.0
2005-12-12 23:58:00,119.765,119.765,119.758,119.758,217299998.0
2005-12-12 23:59:00,119.765,119.765,119.755,119.755,130799999.0
2005-12-13 00:00:00,119.772,119.787,119.759,119.772,278199999.0
2005-12-13 00:01:00,119.77,119.793,119.762,119.779,318800000.0
2005-12-13 00:02:00,119.773,119.793,119.767,119.786,282800003.0
2005-12-13 00:03:00,119.782,119.788,119.73,119.749,265599994.0
2005-12-13 00:04:00,119.747,119.755,119.717,119.753,360799994.0
2005-12-13 00:05:00,119.765,119.772,119.749,119.766,168600001.0
2005-12-13 00:06:00,119.747,119.782,119.747,119.779,184199996.0
2005-12-13 00:07:00,119.772,119.783,119.765,119.765,247999993.0
2005-12-13 00:08:00,119.76,119.775,119.753,119.768,212000000.0
2005-12-13 00:09:00,119.772,119.776,119.74,119.754,387400000.0
2005-12-13 00:10:00,119.762,119.766,119.711,119.722,325599998.0
2005-12-13 00:11:00,119.705,119.712,119.694,119.701,408400002.0
2005-12-13 00:12:00,119.673,119.729,119.665,119.72,240899999.0
2005-12-13 00:13:00,119.722,119.736,119.704,119.728,261200002.0
2005-12-13 00:14:00,119.725,119.733,119.71,119.725,247799996.0
2005-12-13 00:15:00,119.721,119.731,119.71,119.717,290099998.0
2005-12-13 00:16:00,119.725,119.729,119.706,119.712,296200006.0
2005-12-13 00:17:00,119.695,119.727,119.695,119.712,273800004.0
2005-12-13 00:18:00,119.715,119.723,119.699,119.715,306599996.0
2005-12-13 00:19:00,119.713,119.715,119.694,119.702,285900003.0
2005-12-13 00:20:00,119.69,119.72,119.684,119.718,297899992.0
2005-12-13 00:21:00,119.717,119.727,119.694,119.704,305800007.0
2005-12-13 00:22:00,119.696,119.709,119.673,119.682,150000002.0
2005-12-13 00:23:00,119.688,119.706,119.679,119.687,130299997.0
2005-12-13 00:24:00,119.684,119.699,119.669,119.671,313400000.0
2005-12-13 00:25:00,119.657,119.692,119.656,119.67,416599999.0
2005-12-13 00:26:00,119.673,119.711,119.673,119.703,357600009.0
2005-12-13 00:27:00,119.72,119.742,119.705,119.717,193600000.0
2005-12-13 00:28:00,119.75,119.75,119.705,119.734,275700001.0
2005-12-13 00:29:00,119.725,119.737,119.715,119.729,206999998.0
2005-12-13 00:30:00,119.745,119.751,119.725,119.748,151500000.0
2005-12-13 00:31:00,119.74,119.741,119.718,119.737,250300003.0
2005-12-13 00:32:00,119.728,119.744,119.72,119.723,283099992.0
2005-12-13 00:33:00,119.726,119.734,119.723,119.734,339499996.0
2005-12-13 00:34:00,119.733,119.733,119.724,119.733,206400005.0
2005-12-13 00:35:00,119.735,119.737,119.73,119.735,225799999.0
2005-12-13 00:36:00,119.74,119.748,119.74,119.74,229500003.0
2005-12-13 00:37:00,119.743,119.743,119.726,119.737,367299995.0
2005-12-13 00:38:00,119.742,119.743,119.74,119.74,237899995.0
2005-12-13 00:39:00,119.744,119.753,119.742,119.753,330900006.0
2005-12-13 00:40:00,119.76,119.763,119.756,119.761,92199999.0
2005-12-13 00:41:00,119.765,119.768,119.762,119.765,182999996.0
2005-12-13 00:42:00,119.767,119.772,119.761,119.77,369599998.0
2005-12-13 00:43:00,119.778,119.783,119.773,119.779,173999999.0
2005-12-13 00:44:00,119.777,119.785,119.775,119.778,158400001.0
2005-12-13 00:45:00,119.785,119.788,119.773,119.778,251600004.0
2005-12-13 00:46:00,119.785,119.785,119.775,119.78,61200000.0
2005-12-13 00:47:00,119.786,119.793,119.786,119.793,264799999.0
2005-12-13 00:48:00,119.793,119.793,119.78,119.78,200199995.0
2005-12-13 00:49:00,119.78,119.791,119.78,119.785,214700000.0
2005-12-13 00:50:00,119.785,119.785,119.775,119.775,125000000.0
2005-12-13 00:51:00,119.783,119.799,119.783,119.792,207200002.0
2005-12-13 00:52:00,119.796,119.805,119.792,119.792,457699992.0
2005-12-13 00:53:00,119.79,119.801,119.79,119.801,179699997.0
2005-12-13 00:54:00,119.811,119.811,119.802,119.802,90999999.0
2005-12-13 00:55:00,119.798,119.801,119.792,119.797,133800000.0
2005-12-13 00:56:00,119.79,119.795,119.788,119.788,132999998.0
2005-12-13 00:57:00,119.783,119.796,119.783,119.784,214399999.0
2005-12-13 00:58:00,119.785,119.785,119.785,119.785,81899999.0
2005-12-13 00:59:00,119.785,119.785,119.78,119.785,121199998.0
2005-12-13 01:00:00,119.776,119.778,119.775,119.775,34300000.0
2005-12-13 01:01:00,119.777,119.782,119.771,119.78,253000004.0
2005-12-13 01:02:00,119.781,119.79,119.775,119.775,179799998.0
2005-12-13 01:03:00,119.77,119.781,119.767,119.776,228700004.0
2005-12-13 01:04:00,119.778,119.778,119.755,119.755,178200003.0
2005-12-13 01:05:00,119.743,119.749,119.731,119.745,178600000.0
2005-12-13 01:06:00,119.742,119.742,119.724,119.727,205700003.0
2005-12-13 01:07:00,119.72,119.725,119.72,119.725,173499998.0
2005-12-13 01:08:00,119.722,119.728,119.722,119.728,120299999.0
2005-12-13 01:09:00,119.735,119.735,119.73,119.73,243300001.0
2005-12-13 01:10:00,119.735,119.737,119.73,119.73,460599993.0
2005-12-13 01:11:00,119.732,119.739,119.728,119.732,151400002.0
2005-12-13 01:12:00,119.732,119.743,119.732,119.743,205899998.0
2005-12-13 01:13:00,119.741,119.755,119.741,119.755,121300003.0
2005-12-13 01:14:00,119.767,119.776,119.767,119.776,66799998.0
2005-12-13 01:15:00,119.788,119.807,119.788,119.807,342399989.0
2005-12-13 01:16:00,119.814,119.814,119.803,119.807,171599999.0
2005-12-13 01:17:00,119.805,119.805,119.798,119.805,277400002.0
2005-12-13 01:18:00,119.805,119.805,119.8,119.805,136800002.0
2005-12-13 01:19:00,119.797,119.808,119.795,119.805,142500001.0
2005-12-13 01:20:00,119.818,119.88,119.818,119.853,227099996.0
2005-12-13 01:21:00,119.859,119.859,119.854,119.854,91699998.0
2005-12-13 01:22:00,119.863,119.877,119.863,119.871,395200006.0
2005-12-13 01:23:00,119.872,119.872,119.863,119.871,109900000.0
2005-12-13 01:24:00,119.875,119.875,119.875,119.875,4000000.0
2005-12-13 01:25:00,119.872,119.88,119.863,119.868,260000001.0
2005-12-13 01:26:00,119.868,119.874,119.865,119.865,287299994.0
2005-12-13 01:27:00,119.878,119.878,119.872,119.878,177900000.0
2005-12-13 01:28:00,119.868,119.875,119.867,119.873,107800003.0
2005-12-13 01:29:00,119.868,119.875,119.867,119.875,252499997.0
2005-12-13 01:30:00,119.864,119.87,119.864,119.868,174100001.0
2005-12-13 01:31:00,119.87,119.876,119.861,119.867,253099997.0
2005-12-13 01:32:00,119.864,119.871,119.864,119.867,289599998.0
2005-12-13 01:33:00,119.86,119.865,119.86,119.865,316200001.0
2005-12-13 01:34:00,119.862,119.875,119.86,119.87,267800001.0
2005-12-13 01:35:00,119.873,119.879,119.869,119.877,191000000.0
2005-12-13 01:36:00,119.871,119.871,119.864,119.868,187700001.0
2005-12-13 01:37:00,119.866,119.868,119.855,119.855,161699996.0
2005-12-13 01:38:00,119.86,119.86,119.843,119.853,247600003.0
2005-12-13 01:39:00,119.844,119.857,119.844,119.855,209500000.0
2005-12-13 01:40:00,119.858,119.858,119.846,119.85,67300000.0
2005-12-13 01:41:00,119.872,119.882,119.872,119.88,128300000.0
2005-12-13 01:42:00,119.871,119.873,119.864,119.873,248400003.0
2005-12-13 01:43:00,119.875,119.886,119.875,119.883,225799999.0
2005-12-13 01:44:00,119.882,119.893,119.882,119.887,229900005.0
2005-12-13 01:45:00,119.885,119.885,119.88,119.885,411200000.0
2005-12-13 01:46:00,119.883,119.883,119.869,119.869,120700002.0
2005-12-13 01:47:00,119.862,119.873,119.862,119.864,276100009.0
2005-12-13 01:48:00,119.875,119.883,119.872,119.881,172200003.0
2005-12-13 01:49:00,119.878,119.899,119.878,119.899,107100004.0
2005-12-13 01:50:00,119.89,119.898,119.89,119.898,362200003.0
2005-12-13 01:51:00,119.903,119.903,119.887,119.893,269599998.0
2005-12-13 01:52:00,119.9,119.911,119.897,119.897,266300004.0
2005-12-13 01:53:00,119.909,119.95,119.909,119.95,222000003.0
2005-12-13 01:54:00,119.945,119.951,119.931,119.951,189999998.0
2005-12-13 01:55:00,119.955,119.955,119.938,119.953,377299998.0
2005-12-13 01:56:00,119.953,119.964,119.953,119.959,190599999.0
2005-12-13 01:57:00,119.954,119.961,119.939,119.948,128400003.0
2005-12-13 01:58:00,119.94,119.94,119.917,119.93,198100000.0
2005-12-13 01:59:00,119.93,119.93,119.899,119.899,280700007.0
2005-12-13 02:00:00,119.898,119.916,119.894,119.9,195100001.0
2005-12-13 02:01:00,119.898,119.926,119.896,119.925,246299998.0
2005-12-13 02:02:00,119.92,119.922,119.915,119.918,255900004.0
2005-12-13 02:03:00,119.912,119.922,119.91,119.919,353499997.0
2005-12-13 02:04:00,119.912,119.912,119.898,119.898,323299997.0
2005-12-13 02:05:00,119.907,119.921,119.9,119.915,303300003.0
2005-12-13 02:06:00,119.923,119.923,119.912,119.912,186200003.0
2005-12-13 02:07:00,119.907,119.914,119.907,119.91,200100003.0
2005-12-13 02:08:00,119.907,119.91,119.898,119.898,227100001.0
2005-12-13 02:09:00,119.908,119.91,119.886,119.894,221799996.0
2005-12-13 02:10:00,119.887,119.887,119.868,119.878,329899998.0
2005-12-13 02:11:00,119.873,119.873,119.864,119.868,231000000.0
2005-12-13 02:12:00,119.873,119.874,119.864,119.874,333599999.0
2005-12-13 02:13:00,119.87,119.873,119.864,119.868,426499995.0
2005-12-13 02:14:00,119.868,119.87,119.862,119.862,139000000.0
2005-12-13 02:15:00,119.857,119.858,119.851,119.858,255399998.0
2005-12-13 02:16:00,119.863,119.863,119.852,119.858,354599999.0
2005-12-13 02:17:00,119.861,119.88,119.861,119.88,198600004.0
2005-12-13 02:18:00,119.878,119.891,119.878,119.883,246999999.0
2005-12-13 02:19:00,119.881,119.89,119.847,119.847,318200002.0
2005-12-13 02:20:00,119.841,119.851,119.834,119.838,173899997.0
2005-12-13 02:21:00,119.843,119.847,119.835,119.84,285699996.0
2005-12-13 02:22:00,119.837,119.837,119.821,119.834,235999999.0
2005-12-13 02:23:00,119.83,119.833,119.823,119.828,270500008.0
2005-12-13 02:24:00,119.833,119.841,119.824,119.841,279799994.0
2005-12-13 02:25:00,119.84,119.84,119.83,119.833,140800002.0
2005-12-13 02:26:00,119.835,119.835,119.828,119.83,206000001.0
2005-12-13 02:27:00,119.837,119.841,119.837,119.841,60500000.0
2005-12-13 02:28:00,119.837,119.845,119.835,119.835,160600001.0
2005-12-13 02:29:00,119.838,119.838,119.819,119.835,200699994.0
2005-12-13 02:30:00,119.843,119.843,119.818,119.838,268600003.0
2005-12-13 02:31:00,119.842,119.842,119.831,119.842,275000001.0
2005-12-13 02:32:00,119.845,119.845,119.837,119.845,344100003.0
2005-12-13 02:33:00,119.848,119.853,119.844,119.849,166200000.0
2005-12-13 02:34:00,119.853,119.853,119.843,119.853,171500001.0
2005-12-13 02:35:00,119.847,119.855,119.845,119.855,287800000.0
2005-12-13 02:36:00,119.855,119.855,119.85,119.855,114900003.0
2005-12-13 02:37:00,119.854,119.871,119.854,119.867,207299998.0
2005-12-13 02:38:00,119.858,119.865,119.85,119.865,210999996.0
2005-12-13 02:39:00,119.859,119.873,119.855,119.873,210299998.0
2005-12-13 02:40:00,119.882,119.892,119.877,119.892,262199999.0
2005-12-13 02:41:00,119.892,119.892,119.883,119.884,124300001.0
2005-12-13 02:42:00,119.885,119.894,119.88,119.888,130300000.0
2005-12-13 02:43:00,119.892,119.892,119.872,119.885,178699998.0
2005-12-13 02:44:00,119.888,119.893,119.888,119.893,270200001.0
2005-12-13 02:45:00,119.89,119.893,119.881,119.888,338799997.0
2005-12-13 02:46:00,119.886,119.893,119.885,119.893,232799999.0
2005-12-13 02:47:00,119.892,119.893,119.88,119.893,168800004.0
2005-12-13 02:48:00,119.893,119.893,119.882,119.888,346500004.0
2005-12-13 02:49:00,119.893,119.893,119.88,119.883,334999992.0
2005-12-13 02:50:00,119.878,119.885,119.875,119.885,86800001.0
2005-12-13 02:51:00,119.883,119.891,119.872,119.888,114100000.0
2005-12-13 02:52:00,119.893,119.893,119.882,119.885,303199991.0
2005-12-13 02:53:00,119.892,119.913,119.891,119.913,204300004.0
2005-12-13 02:54:00,119.909,119.921,119.901,119.901,174800002.0
2005-12-13 02:55:00,119.898,119.898,119.889,119.895,82700001.0
2005-12-13 02:56:00,119.885,119.885,119.861,119.873,184599999.0
2005-12-13 02:57:00,119.88,119.893,119.88,119.883,265600001.0
2005-12-13 02:58:00,119.892,119.892,119.888,119.888,100300001.0
2005-12-13 02:59:00,119.89,119.89,119.873,119.873,218000002.0
2005-12-13 03:00:00,119.862,119.862,119.856,119.861,203200001.0
2005-12-13 03:01:00,119.861,119.867,119.857,119.867,140500001.0
2005-12-13 03:02:00,119.861,119.865,119.854,119.865,286200009.0
2005-12-13 03:03:00,119.868,119.893,119.867,119.893,375300002.0
2005-12-13 03:04:00,119.885,119.902,119.883,119.902,254599997.0
2005-12-13 03:05:00,119.9,119.9,119.884,119.884,209699996.0
2005-12-13 03:06:00,119.893,119.893,119.882,119.886,244299997.0
2005-12-13 03:07:00,119.88,119.885,119.874,119.885,463699993.0
2005-12-13 03:08:00,119.879,119.879,119.861,119.875,423300000.0
2005-12-13 03:09:00,119.873,119.873,119.862,119.873,323999999.0
2005-12-13 03:10:00,119.874,119.874,119.863,119.869,146899997.0
2005-12-13 03:11:00,119.867,119.875,119.867,119.867,411800005.0
2005-12-13 03:12:00,119.866,119.866,119.864,119.864,16000000.0
2005-12-13 03:13:00,119.863,119.863,119.847,119.848,271399996.0
2005-12-13 03:14:00,119.839,119.839,119.812,119.812,162200000.0
2005-12-13 03:15:00,119.812,119.812,119.795,119.805,262100000.0
2005-12-13 03:16:00,119.797,119.805,119.797,119.805,230400001.0
2005-12-13 03:17:00,119.803,119.822,119.803,119.822,410999997.0
2005-12-13 03:18:00,119.828,119.839,119.828,119.83,184299997.0
2005-12-13 03:19:00,119.825,119.835,119.825,119.835,61700001.0
2005-12-13 03:20:00,119.839,119.848,119.836,119.846,204999998.0
2005-12-13 03:21:00,119.855,119.855,119.85,119.853,185699995.0
2005-12-13 03:22:00,119.853,119.853,119.843,119.846,175099999.0
2005-12-13 03:23:00,119.842,119.85,119.84,119.841,97899998.0
2005-12-13 03:24:00,119.847,119.853,119.842,119.847,261500001.0
2005-12-13 03:25:00,119.845,119.845,119.83,119.83,202800001.0
2005-12-13 03:26:00,119.842,119.842,119.831,119.838,179100002.0
2005-12-13 03:27:00,119.843,119.843,119.833,119.843,259699997.0
2005-12-13 03:28:00,119.851,119.879,119.851,119.877,320200004.0
2005-12-13 03:29:00,119.87,119.87,119.859,119.86,83300002.0
2005-12-13 03:30:00,119.848,119.86,119.847,119.854,189699996.0
2005-12-13 03:31:00,119.855,119.855,119.848,119.85,225300000.0
2005-12-13 03:32:00,119.851,119.868,119.851,119.857,208100004.0
2005-12-13 03:33:00,119.858,119.871,119.858,119.861,297399997.0
2005-12-13 03:34:00,119.867,119.869,119.854,119.858,293300005.0
2005-12-13 03:35:00,119.85,119.855,119.846,119.853,111899999.0
2005-12-13 03:36:00,119.849,119.853,119.844,119.847,153699997.0
2005-12-13 03:37:00,119.84,119.845,119.84,119.84,142300000.0
2005-12-13 03:38:00,119.842,119.842,119.829,119.837,159700002.0
2005-12-13 03:39:00,119.839,119.839,119.828,119.828,223500003.0
2005-12-13 03:40:00,119.822,119.835,119.819,119.826,286899996.0
2005-12-13 03:41:00,119.821,119.832,119.817,119.826,327600009.0
2005-12-13 03:42:00,119.825,119.825,119.814,119.82,144800001.0
2005-12-13 03:43:00,119.818,119.818,119.801,119.801,201800003.0
2005-12-13 03:44:00,119.798,119.804,119.779,119.803,285899997.0
2005-12-13 03:45:00,119.798,119.798,119.774,119.784,48200000.0
2005-12-13 03:46:00,119.778,119.778,119.771,119.771,229999998.0
2005-12-13 03:47:00,119.768,119.768,119.72,119.72,181199998.0
2005-12-13 03:48:00,119.712,119.727,119.707,119.723,324600000.0
2005-12-13 03:49:00,119.721,119.721,119.704,119.707,361200001.0
2005-12-13 03:50:00,119.717,119.723,119.715,119.723,180800000.0
2005-12-13 03:51:00,119.717,119.717,119.705,119.715,228700001.0
2005-12-13 03:52:00,119.715,119.715,119.707,119.71,234700001.0
2005-12-13 03:53:00,119.71,119.715,119.707,119.707,184400001.0
2005-12-13 03:54:00,119.702,119.708,119.699,119.708,232799995.0
2005-12-13 03:55:00,119.699,119.699,119.685,119.69,258300002.0
2005-12-13 03:56:00,119.694,119.7,119.682,119.697,184299998.0
2005-12-13 03:57:00,119.7,119.711,119.7,119.711,192399997.0
2005-12-13 03:58:00,119.708,119.714,119.707,119.714,333399997.0
2005-12-13 03:59:00,119.712,119.712,119.695,119.695,246200001.0
2005-12-13 04:00:00,119.695,119.705,119.695,119.705,66699999.0
2005-12-13 04:01:00,119.7,119.705,119.697,119.703,216000003.0
2005-12-13 04:02:00,119.704,119.711,119.704,119.711,68700001.0
2005-12-13 04:03:00,119.71,119.71,119.71,119.71,10400000.0
2005-12-13 04:04:00,119.717,119.723,119.712,119.723,254600000.0
2005-12-13 04:05:00,119.725,119.725,119.718,119.72,295200000.0
2005-12-13 04:06:00,119.726,119.734,119.723,119.734,333900001.0
2005-12-13 04:07:00,119.731,119.731,119.72,119.72,299399993.0
2005-12-13 04:08:00,119.722,119.732,119.718,119.732,122399998.0
2005-12-13 04:09:00,119.734,119.734,119.722,119.726,177300001.0
2005-12-13 04:10:00,119.73,119.743,119.727,119.743,164999999.0
2005-12-13 04:11:00,119.735,119.735,119.727,119.73,190999997.0
2005-12-13 04:12:00,119.737,119.754,119.736,119.754,270899998.0
2005-12-13 04:13:00,119.755,119.76,119.742,119.76,299199997.0
2005-12-13 04:14:00,119.765,119.765,119.76,119.765,334200000.0
2005-12-13 04:15:00,119.765,119.765,119.757,119.765,145100002.0
2005-12-13 04:16:00,119.755,119.755,119.743,119.749,118300001.0
2005-12-13 04:17:00,119.748,119.753,119.739,119.753,99700003.0
2005-12-13 04:18:00,119.743,119.745,119.735,119.745,212900003.0
2005-12-13 04:19:00,119.743,119.743,119.732,119.743,210199999.0
2005-12-13 04:20:00,119.737,119.742,119.736,119.742,243200003.0
2005-12-13 04:21:00,119.74,119.74,119.74,119.74,56000001.0
2005-12-13 04:22:00,119.745,119.745,119.74,119.74,213300006.0
2005-12-13 04:23:00,119.727,119.734,119.724,119.734,223899999.0
2005-12-13 04:24:00,119.726,119.737,119.726,119.737,356200004.0
2005-12-13 04:25:00,119.732,119.75,119.732,119.75,383400002.0
2005-12-13 04:26:00,119.749,119.757,119.743,119.752,417000004.0
2005-12-13 04:27:00,119.75,119.755,119.748,119.75,197699998.0
2005-12-13 04:28:00,119.76,119.776,119.76,119.76,113600002.0
2005-12-13 04:29:00,119.761,119.769,119.761,119.767,149400003.0
2005-12-13 04:30:00,119.758,119.77,119.757,119.762,231299999.0
2005-12-13 04:31:00,119.755,119.755,119.75,119.755,249100005.0
2005-12-13 04:32:00,119.75,119.755,119.748,119.75,206100004.0
2005-12-13 04:33:00,119.753,119.76,119.745,119.753,299699995.0
2005-12-13 04:34:00,119.749,119.761,119.749,119.756,253400002.0
2005-12-13 04:35:00,119.755,119.757,119.747,119.757,205700001.0
2005-12-13 04:36:00,119.747,119.755,119.745,119.755,66500001.0
2005-12-13 04:37:00,119.751,119.758,119.749,119.756,121000003.0
2005-12-13 04:38:00,119.767,119.773,119.763,119.767,273000000.0
2005-12-13 04:39:00,119.767,119.779,119.767,119.771,162100005.0
2005-12-13 04:40:00,119.771,119.771,119.764,119.764,94799999.0
2005-12-13 04:41:00,119.759,119.78,119.759,119.777,229000002.0
2005-12-13 04:42:00,119.781,119.781,119.761,119.767,286499996.0
2005-12-13 04:43:00,119.778,119.778,119.77,119.77,37500000.0
2005-12-13 04:44:00,119.768,119.768,119.758,119.76,240700003.0
2005-12-13 04:45:00,119.764,119.764,119.747,119.764,249599999.0
2005-12-13 04:46:00,119.768,119.78,119.768,119.777,177799999.0
2005-12-13 04:47:00,119.782,119.783,119.774,119.783,284000005.0
2005-12-13 04:48:00,119.785,119.785,119.773,119.777,331100006.0
2005-12-13 04:49:00,119.775,119.775,119.765,119.77,306200002.0
2005-12-13 04:50:00,119.765,119.769,119.765,119.765,305299999.0
2005-12-13 04:51:00,119.775,119.775,119.775,119.775,28500000.0
2005-12-13 04:52:00,119.775,119.775,119.763,119.764,81600001.0
2005-12-13 04:53:00,119.773,119.773,119.763,119.763,225600000.0
2005-12-13 04:54:00,119.773,119.773,119.762,119.767,238100002.0
2005-12-13 04:55:00,119.765,119.765,119.757,119.757,206799999.0
2005-12-13 04:56:00,119.756,119.761,119.75,119.751,201500001.0
2005-12-13 04:57:00,119.744,119.753,119.744,119.748,208300001.0
2005-12-13 04:58:00,119.74,119.741,119.725,119.739,246499996.0
2005-12-13 04:59:00,119.748,119.761,119.747,119.761,213099999.0
2005-12-13 05:00:00,119.763,119.763,119.745,119.755,290200003.0
2005-12-13 05:01:00,119.748,119.754,119.742,119.754,230599997.0
2005-12-13 05:02:00,119.749,119.763,119.749,119.763,223300003.0
2005-12-13 05:03:00,119.763,119.77,119.762,119.767,258899998.0
2005-12-13 05:04:00,119.769,119.771,119.762,119.762,145100000.0
2005-12-13 05:05:00,119.763,119.765,119.758,119.763,342400000.0
2005-12-13 05:06:00,119.762,119.762,119.745,119.745,323200001.0
2005-12-13 05:07:00,119.753,119.753,119.746,119.748,153400002.0
2005-12-13 05:08:00,119.748,119.748,119.73,119.738,191899999.0
2005-12-13 05:09:00,119.737,119.745,119.736,119.745,353500002.0
2005-12-13 05:10:00,119.743,119.743,119.732,119.738,242799999.0
2005-12-13 05:11:00,119.736,119.736,119.725,119.735,93100001.0
2005-12-13 05:12:00,119.725,119.725,119.718,119.725,152299999.0
2005-12-13 05:13:00,119.725,119.725,119.72,119.725,160200001.0
2005-12-13 05:14:00,119.725,119.725,119.725,119.725,99400000.0
2005-12-13 05:15:00,119.718,119.725,119.718,119.723,198800003.0
2005-12-13 05:16:00,119.725,119.725,119.718,119.725,246900000.0
2005-12-13 05:17:00,119.725,119.725,119.718,119.725,335099991.0
2005-12-13 05:18:00,119.726,119.726,119.724,119.724,55799999.0
2005-12-13 05:19:00,119.727,119.735,119.725,119.725,146999999.0
2005-12-13 05:20:00,119.732,119.732,119.724,119.728,97900001.0
2005-12-13 05:21:00,119.719,119.719,119.703,119.714,277899995.0
2005-12-13 05:22:00,119.711,119.722,119.707,119.722,331700001.0
2005-12-13 05:23:00,119.72,119.725,119.715,119.725,285000003.0
2005-12-13 05:24:00,119.726,119.726,119.716,119.721,171299997.0
2005-12-13 05:25:00,119.719,119.725,119.708,119.714,169199999.0
2005-12-13 05:26:00,119.7,119.715,119.7,119.715,344500002.0
2005-12-13 05:27:00,119.711,119.716,119.709,119.711,262400002.0
2005-12-13 05:28:00,119.708,119.712,119.702,119.712,214800001.0
2005-12-13 05:29:00,119.706,119.706,119.697,119.697,13300000.0
2005-12-13 05:30:00,119.693,119.7,119.686,119.696,238999999.0
2005-12-13 05:31:00,119.691,119.702,119.691,119.692,205699999.0
2005-12-13 05:32:00,119.69,119.703,119.69,119.697,449300009.0
2005-12-13 05:33:00,119.696,119.703,119.691,119.703,236799999.0
2005-12-13 05:34:00,119.706,119.731,119.706,119.72,296100001.0
2005-12-13 05:35:00,119.725,119.725,119.718,119.72,243000000.0
2005-12-13 05:36:00,119.723,119.723,119.708,119.723,179800004.0
2005-12-13 05:37:00,119.72,119.725,119.72,119.725,177800002.0
2005-12-13 05:38:00,119.725,119.725,119.715,119.725,170900002.0
2005-12-13 05:39:00,119.719,119.723,119.714,119.723,92200000.0
2005-12-13 05:40:00,119.722,119.722,119.707,119.721,223000003.0
2005-12-13 05:41:00,119.725,119.725,119.72,119.72,293699994.0
2005-12-13 05:42:00,119.718,119.718,119.702,119.702,166400003.0
2005-12-13 05:43:00,119.707,119.714,119.707,119.714,317700001.0
2005-12-13 05:44:00,119.707,119.711,119.7,119.707,258899998.0
2005-12-13 05:45:00,119.712,119.712,119.701,119.712,240300001.0
2005-12-13 05:46:00,119.708,119.72,119.703,119.719,218399999.0
2005-12-13 05:47:00,119.72,119.725,119.72,119.725,318299999.0
2005-12-13 05:48:00,119.723,119.723,119.714,119.717,156799999.0
2005-12-13 05:49:00,119.713,119.715,119.705,119.71,126600000.0
2005-12-13 05:50:00,119.715,119.715,119.713,119.715,208900003.0
2005-12-13 05:51:00,119.715,119.715,119.715,119.715,142199999.0
2005-12-13 05:52:00,119.715,119.718,119.71,119.71,250299997.0
2005-12-13 05:53:00,119.705,119.715,119.705,119.71,199800002.0
2005-12-13 05:54:00,119.71,119.715,119.707,119.715,362299999.0
2005-12-13 05:55:00,119.715,119.715,119.707,119.715,408600001.0
2005-12-13 05:56:00,119.715,119.715,119.708,119.71,183800000.0
2005-12-13 05:57:00,119.71,119.713,119.71,119.71,139799997.0
2005-12-13 05:58:00,119.715,119.715,119.707,119.707,303600008.0
2005-12-13 05:59:00,119.713,119.718,119.71,119.715,179599997.0
2005-12-13 06:00:00,119.71,119.723,119.708,119.723,220599997.0
2005-12-13 06:01:00,119.717,119.722,119.711,119.722,230500000.0
2005-12-13 06:02:00,119.725,119.727,119.718,119.725,266299999.0
2005-12-13 06:03:00,119.72,119.725,119.72,119.725,122499998.0
2005-12-13 06:04:00,119.718,119.725,119.718,119.72,204300001.0
2005-12-13 06:05:00,119.722,119.722,119.713,119.72,264199996.0
2005-12-13 06:06:00,119.729,119.735,119.721,119.734,238400004.0
2005-12-13 06:07:00,119.732,119.734,119.732,119.734,39200002.0
2005-12-13 06:08:00,119.746,119.752,119.741,119.747,215099996.0
2005-12-13 06:09:00,119.742,119.742,119.739,119.742,241600000.0
2005-12-13 06:10:00,119.745,119.751,119.742,119.742,191599998.0
2005-12-13 06:11:00,119.734,119.749,119.732,119.749,291400004.0
2005-12-13 06:12:00,119.742,119.745,119.734,119.745,314600003.0
2005-12-13 06:13:00,119.738,119.744,119.732,119.732,267299997.0
2005-12-13 06:14:00,119.735,119.761,119.735,119.758,184800001.0
2005-12-13 06:15:00,119.765,119.777,119.764,119.764,286999995.0
2005-12-13 06:16:00,119.762,119.762,119.745,119.748,223600004.0
2005-12-13 06:17:00,119.75,119.759,119.75,119.756,198099993.0
2005-12-13 06:18:00,119.752,119.756,119.752,119.756,123000001.0
2005-12-13 06:19:00,119.76,119.76,119.751,119.751,127400002.0
2005-12-13 06:20:00,119.747,119.753,119.743,119.753,243199998.0
2005-12-13 06:21:00,119.751,119.761,119.743,119.761,164999998.0
2005-12-13 06:22:00,119.77,119.779,119.77,119.772,173600003.0
2005-12-13 06:23:00,119.774,119.783,119.771,119.783,137099997.0
2005-12-13 06:24:00,119.779,119.783,119.776,119.783,340699998.0
2005-12-13 06:25:00,119.785,119.785,119.778,119.78,317200000.0
2005-12-13 06:26:00,119.78,119.797,119.78,119.796,354999997.0
2005-12-13 06:27:00,119.802,119.81,119.787,119.81,122600001.0
2005-12-13 06:28:00,119.808,119.811,119.807,119.811,246600001.0
2005-12-13 06:29:00,119.808,119.814,119.802,119.809,183299997.0
2005-12-13 06:30:00,119.813,119.819,119.813,119.818,214100005.0
2005-12-13 06:31:00,119.801,119.801,119.79,119.79,267799998.0
2005-12-13 06:32:00,119.792,119.794,119.779,119.794,218499996.0
2005-12-13 06:33:00,119.792,119.792,119.781,119.788,142800002.0
2005-12-13 06:34:00,119.79,119.797,119.784,119.79,300600003.0
2005-12-13 06:35:00,119.795,119.803,119.795,119.798,362700001.0
2005-12-13 06:36:00,119.795,119.795,119.785,119.794,113999998.0
2005-12-13 06:37:00,119.792,119.803,119.792,119.803,147499998.0
2005-12-13 06:38:00,119.803,119.803,119.786,119.792,163999997.0
2005-12-13 06:39:00,119.794,119.794,119.787,119.789,337400004.0
2005-12-13 06:40:00,119.795,119.795,119.788,119.795,178600002.0
2005-12-13 06:41:00,119.795,119.795,119.79,119.79,269499999.0
2005-12-13 06:42:00,119.789,119.793,119.782,119.793,301900001.0
2005-12-13 06:43:00,119.795,119.795,119.79,119.792,256399997.0
2005-12-13 06:44:00,119.789,119.793,119.786,119.789,93199998.0
2005-12-13 06:45:00,119.785,119.795,119.785,119.786,374699996.0
2005-12-13 06:46:00,119.795,119.797,119.79,119.797,135599998.0
2005-12-13 06:47:00,119.787,119.795,119.787,119.792,140899998.0
2005-12-13 06:48:00,119.787,119.793,119.787,119.793,194899997.0
2005-12-13 06:49:00,119.793,119.793,119.777,119.784,211199999.0
2005-12-13 06:50:00,119.787,119.794,119.784,119.794,192400002.0
2005-12-13 06:51:00,119.795,119.795,119.787,119.787,267599998.0
2005-12-13 06:52:00,119.797,119.805,119.79,119.797,413000001.0
2005-12-13 06:53:00,119.798,119.802,119.79,119.8,181500001.0
2005-12-13 06:54:00,119.802,119.803,119.794,119.803,222599998.0
2005-12-13 06:55:00,119.798,119.804,119.797,119.804,112499998.0
2005-12-13 06:56:00,119.802,119.802,119.793,119.798,284700001.0
2005-12-13 06:57:00,119.803,119.803,119.792,119.8,174400007.0
2005-12-13 06:58:00,119.8,119.809,119.8,119.809,84400000.0
2005-12-13 06:59:00,119.812,119.812,119.801,119.812,278799998.0
2005-12-13 07:00:00,119.809,119.809,119.79,119.804,209900001.0
2005-12-13 07:01:00,119.8,119.805,119.797,119.805,235199995.0
2005-12-13 07:02:00,119.805,119.805,119.805,119.805,73400000.0
2005-12-13 07:03:00,119.805,119.805,119.795,119.795,325900002.0
2005-12-13 07:04:00,119.796,119.796,119.783,119.783,261399998.0
2005-12-13 07:05:00,119.78,119.791,119.777,119.786,312800007.0
2005-12-13 07:06:00,119.777,119.781,119.773,119.778,167399999.0
2005-12-13 07:07:00,119.783,119.783,119.763,119.773,192100000.0
2005-12-13 07:08:00,119.762,119.77,119.761,119.765,135900002.0
2005-12-13 07:09:00,119.765,119.765,119.76,119.76,236099996.0
2005-12-13 07:10:00,119.757,119.778,119.757,119.773,225100005.0
2005-12-13 07:11:00,119.785,119.785,119.775,119.78,281599996.0
2005-12-13 07:12:00,119.785,119.785,119.778,119.783,169899997.0
2005-12-13 07:13:00,119.782,119.785,119.778,119.785,321500001.0
2005-12-13 07:14:00,119.783,119.783,119.773,119.773,127300001.0
2005-12-13 07:15:00,119.775,119.775,119.768,119.775,134399998.0
2005-12-13 07:16:00,119.765,119.767,119.765,119.767,102599998.0
2005-12-13 07:17:00,119.773,119.773,119.765,119.77,290400005.0
2005-12-13 07:18:00,119.773,119.773,119.763,119.768,144600002.0
2005-12-13 07:19:00,119.77,119.775,119.77,119.775,77200003.0
2005-12-13 07:20:00,119.775,119.775,119.772,119.775,308000007.0
2005-12-13 07:21:00,119.77,119.773,119.762,119.773,52000000.0
2005-12-13 07:22:00,119.771,119.783,119.771,119.783,82500001.0
2005-12-13 07:23:00,119.78,119.789,119.78,119.788,293399996.0
2005-12-13 07:24:00,119.788,119.795,119.787,119.79,394900003.0
2005-12-13 07:25:00,119.788,119.795,119.787,119.795,284099997.0
2005-12-13 07:26:00,119.788,119.79,119.783,119.783,137200000.0
2005-12-13 07:27:00,119.781,119.794,119.779,119.779,131399996.0
2005-12-13 07:28:00,119.782,119.782,119.775,119.778,198299995.0
2005-12-13 07:29:00,119.788,119.788,119.775,119.785,170700000.0
2005-12-13 07:30:00,119.783,119.793,119.783,119.785,243900004.0
2005-12-13 07:31:00,119.793,119.793,119.777,119.793,266400003.0
2005-12-13 07:32:00,119.79,119.797,119.787,119.795,346399994.0
2005-12-13 07:33:00,119.795,119.795,119.79,119.79,200499994.0
2005-12-13 07:34:00,119.786,119.794,119.782,119.794,99200002.0
2005-12-13 07:35:00,119.786,119.792,119.784,119.788,156299998.0
2005-12-13 07:36:00,119.79,119.79,119.775,119.785,198300001.0
2005-12-13 07:37:00,119.78,119.78,119.775,119.777,139000000.0
2005-12-13 07:38:00,119.771,119.783,119.768,119.783,50800001.0
2005-12-13 07:39:00,119.778,119.788,119.778,119.785,264800000.0
2005-12-13 07:40:00,119.785,119.785,119.778,119.778,218800005.0
2005-12-13 07:41:00,119.782,119.785,119.78,119.785,236999999.0
2005-12-13 07:42:00,119.784,119.79,119.784,119.785,67299999.0
2005-12-13 07:43:00,119.795,119.797,119.79,119.797,123000000.0
2005-12-13 07:44:00,119.789,119.789,119.765,119.772,238800002.0
2005-12-13 07:45:00,119.768,119.773,119.763,119.773,71900002.0
2005-12-13 07:46:00,119.774,119.779,119.768,119.769,103400002.0
2005-12-13 07:47:00,119.77,119.775,119.77,119.77,134400000.0
2005-12-13 07:48:00,119.77,119.773,119.761,119.764,276699996.0
2005-12-13 07:49:00,119.768,119.773,119.765,119.773,229800001.0
2005-12-13 07:50:00,119.769,119.771,119.76,119.76,185599997.0
2005-12-13 07:51:00,119.769,119.771,119.769,119.771,55100000.0
2005-12-13 07:52:00,119.768,119.775,119.762,119.775,219800004.0
2005-12-13 07:53:00,119.773,119.786,119.766,119.786,231899997.0
2005-12-13 07:54:00,119.788,119.789,119.774,119.789,249100000.0
2005-12-13 07:55:00,119.792,119.792,119.779,119.787,227699998.0
2005-12-13 07:56:00,119.785,119.785,119.765,119.768,88700001.0
2005-12-13 07:57:00,119.773,119.776,119.761,119.776,295099996.0
2005-12-13 07:58:00,119.77,119.77,119.758,119.758,251800001.0
2005-12-13 07:59:00,119.743,119.755,119.736,119.755,191600002.0
2005-12-13 08:00:00,119.756,119.756,119.754,119.754,35999998.0
2005-12-13 08:01:00,119.754,119.754,119.738,119.75,392500004.0
2005-12-13 08:02:00,119.752,119.752,119.741,119.747,102500001.0
2005-12-13 08:03:00,119.751,119.772,119.751,119.772,132600002.0
2005-12-13 08:04:00,119.772,119.773,119.76,119.769,181500000.0
2005-12-13 08:05:00,119.774,119.774,119.755,119.755,279800000.0
2005-12-13 08:06:00,119.758,119.768,119.757,119.757,359699997.0
2005-12-13 08:07:00,119.761,119.769,119.759,119.769,195000002.0
2005-12-13 08:08:00,119.773,119.773,119.765,119.768,88799999.0
2005-12-13 08:09:00,119.775,119.775,119.768,119.775,202200000.0
2005-12-13 08:10:00,119.768,119.777,119.766,119.771,245800002.0
2005-12-13 08:11:00,119.777,119.782,119.772,119.777,249799998.0
2005-12-13 08:12:00,119.772,119.777,119.75,119.761,244900004.0
2005-12-13 08:13:00,119.767,119.775,119.767,119.775,218700003.0
2005-12-13 08:14:00,119.773,119.804,119.773,119.804,207600001.0
2005-12-13 08:15:00,119.806,119.807,119.798,119.802,273799996.0
2005-12-13 08:16:00,119.801,119.801,119.79,119.791,93500001.0
2005-12-13 08:17:00,119.787,119.794,119.786,119.794,179099997.0
2005-12-13 08:18:00,119.803,119.803,119.793,119.797,269600005.0
2005-12-13 08:19:00,119.792,119.804,119.792,119.804,231200004.0
2005-12-13 08:20:00,119.798,119.8,119.79,119.8,239600000.0
2005-12-13 08:21:00,119.8,119.804,119.794,119.804,219100002.0
2005-12-13 08:22:00,119.812,119.82,119.811,119.82,167100002.0
2005-12-13 08:23:00,119.822,119.822,119.815,119.818,265100000.0
2005-12-13 08:24:00,119.823,119.823,119.81,119.811,289999999.0
2005-12-13 08:25:00,119.818,119.825,119.81,119.82,305999994.0
2005-12-13 08:26:00,119.818,119.835,119.816,119.835,171400005.0
2005-12-13 08:27:00,119.845,119.853,119.843,119.853,207899997.0
2005-12-13 08:28:00,119.843,119.843,119.835,119.84,128700002.0
2005-12-13 08:29:00,119.842,119.845,119.834,119.838,219599999.0
2005-12-13 08:30:00,119.831,119.831,119.817,119.826,266799998.0
2005-12-13 08:31:00,119.833,119.834,119.824,119.828,364599994.0
2005-12-13 08:32:00,119.842,119.863,119.842,119.863,91200003.0
2005-12-13 08:33:00,119.871,119.871,119.851,119.851,193800001.0
2005-12-13 08:34:00,119.862,119.871,119.862,119.865,267000003.0
2005-12-13 08:35:00,119.875,119.875,119.872,119.875,219600000.0
2005-12-13 08:36:00,119.868,119.87,119.863,119.868,199199997.0
2005-12-13 08:37:00,119.872,119.872,119.861,119.868,263499998.0
2005-12-13 08:38:00,119.867,119.893,119.866,119.893,92700000.0
2005-12-13 08:39:00,119.898,119.915,119.898,119.909,393300005.0
2005-12-13 08:40:00,119.918,119.918,119.9,119.906,329900001.0
2005-12-13 08:41:00,119.905,119.905,119.889,119.891,337100000.0
2005-12-13 08:42:00,119.896,119.904,119.894,119.898,102299998.0
2005-12-13 08:43:00,119.904,119.908,119.904,119.908,8800000.0
2005-12-13 08:44:00,119.912,119.918,119.905,119.909,231099996.0
2005-12-13 08:45:00,119.905,119.906,119.896,119.905,474499999.0
2005-12-13 08:46:00,119.891,119.891,119.869,119.869,103699996.0
2005-12-13 08:47:00,119.867,119.867,119.854,119.86,300699999.0
2005-12-13 08:48:00,119.854,119.865,119.854,119.865,75999997.0
2005-12-13 08:49:00,119.863,119.878,119.855,119.873,354099995.0
2005-12-13 08:50:00,119.877,119.881,119.865,119.865,232099997.0
2005-12-13 08:51:00,119.863,119.873,119.863,119.87,203799997.0
2005-12-13 08:52:00,119.877,119.881,119.874,119.874,96100001.0
2005-12-13 08:53:00,119.862,119.869,119.849,119.849,265599997.0
2005-12-13 08:54:00,119.855,119.863,119.848,119.861,407000002.0
2005-12-13 08:55:00,119.861,119.886,119.861,119.878,164800002.0
2005-12-13 08:56:00,119.887,119.896,119.887,119.888,167700000.0
2005-12-13 08:57:00,119.89,119.895,119.89,119.89,255600004.0
2005-12-13 08:58:00,119.89,119.895,119.882,119.885,220800000.0
2005-12-13 08:59:00,119.877,119.877,119.863,119.869,255099996.0
2005-12-13 09:00:00,119.871,119.871,119.855,119.86,313600002.0
2005-12-13 09:01:00,119.872,119.879,119.865,119.875,389500004.0
2005-12-13 09:02:00,119.876,119.887,119.876,119.887,333400006.0
2005-12-13 09:03:00,119.89,119.89,119.876,119.876,177599999.0
2005-12-13 09:04:00,119.888,119.895,119.883,119.883,203500002.0
2005-12-13 09:05:00,119.887,119.893,119.884,119.893,205599999.0
2005-12-13 09:06:00,119.888,119.892,119.882,119.882,92899999.0
2005-12-13 09:07:00,119.882,119.884,119.865,119.865,179499998.0
2005-12-13 09:08:00,119.866,119.879,119.866,119.875,284899996.0
2005-12-13 09:09:00,119.878,119.878,119.865,119.873,166699996.0
2005-12-13 09:10:00,119.866,119.875,119.859,119.859,428400000.0
2005-12-13 09:11:00,119.86,119.865,119.86,119.862,161400000.0
2005-12-13 09:12:00,119.858,119.873,119.858,119.873,183600003.0
2005-12-13 09:13:00,119.873,119.873,119.857,119.861,262599997.0
2005-12-13 09:14:00,119.863,119.863,119.855,119.856,156199998.0
2005-12-13 09:15:00,119.85,119.85,119.827,119.835,240099997.0
2005-12-13 09:16:00,119.823,119.826,119.82,119.82,270199998.0
2005-12-13 09:17:00,119.818,119.825,119.817,119.825,155400000.0
2005-12-13 09:18:00,119.821,119.821,119.793,119.793,117200001.0
2005-12-13 09:19:00,119.794,119.808,119.794,119.802,299799994.0
2005-12-13 09:20:00,119.798,119.805,119.793,119.805,75200000.0
2005-12-13 09:21:00,119.813,119.813,119.8,119.8,135699997.0
2005-12-13 09:22:00,119.805,119.806,119.795,119.798,153400002.0
2005-12-13 09:23:00,119.795,119.795,119.79,119.79,183500002.0
2005-12-13 09:24:00,119.795,119.795,119.79,119.79,172299997.0
2005-12-13 09:25:00,119.796,119.803,119.792,119.792,184399997.0
2005-12-13 09:26:00,119.791,119.791,119.775,119.775,198000007.0
2005-12-13 09:27:00,119.783,119.796,119.783,119.796,249900004.0
2005-12-13 09:28:00,119.798,119.808,119.798,119.808,134199999.0
2005-12-13 09:29:00,119.797,119.805,119.795,119.805,117700001.0
2005-12-13 09:30:00,119.81,119.82,119.804,119.818,237399996.0
2005-12-13 09:31:00,119.822,119.826,119.815,119.825,227999995.0
2005-12-13 09:32:00,119.826,119.826,119.807,119.814,224899998.0
2005-12-13 09:33:00,119.81,119.819,119.808,119.809,261399994.0
2005-12-13 09:34:00,119.806,119.838,119.806,119.834,244600006.0
2005-12-13 09:35:00,119.84,119.84,119.827,119.833,197700000.0
2005-12-13 09:36:00,119.832,119.832,119.815,119.82,256399997.0
2005-12-13 09:37:00,119.821,119.821,119.803,119.814,206000001.0
2005-12-13 09:38:00,119.82,119.825,119.814,119.82,392300003.0
2005-12-13 09:39:00,119.81,119.818,119.801,119.806,433500005.0
2005-12-13 09:40:00,119.817,119.819,119.805,119.81,243799998.0
2005-12-13 09:41:00,119.815,119.833,119.815,119.833,278499999.0
2005-12-13 09:42:00,119.832,119.832,119.828,119.828,186699997.0
2005-12-13 09:43:00,119.833,119.833,119.818,119.823,243800007.0
2005-12-13 09:44:00,119.823,119.823,119.808,119.808,322199992.0
2005-12-13 09:45:00,119.818,119.83,119.818,119.83,125600002.0
2005-12-13 09:46:00,119.83,119.837,119.817,119.817,233599997.0
2005-12-13 09:47:00,119.811,119.811,119.803,119.807,241000001.0
2005-12-13 09:48:00,119.798,119.813,119.798,119.813,245200001.0
2005-12-13 09:49:00,119.804,119.82,119.804,119.815,254100000.0
2005-12-13 09:50:00,119.813,119.82,119.803,119.82,165100002.0
2005-12-13 09:51:00,119.822,119.827,119.821,119.827,146399998.0
2005-12-13 09:52:00,119.817,119.822,119.808,119.822,238400000.0
2005-12-13 09:53:00,119.827,119.83,119.819,119.819,206200000.0
2005-12-13 09:54:00,119.812,119.812,119.805,119.805,148199997.0
2005-12-13 09:55:00,119.813,119.817,119.805,119.817,166500002.0
2005-12-13 09:56:00,119.829,119.846,119.829,119.831,132899999.0
2005-12-13 09:57:00,119.822,119.829,119.806,119.81,158800003.0
2005-12-13 09:58:00,119.803,119.803,119.792,119.799,278300002.0
2005-12-13 09:59:00,119.799,119.81,119.799,119.802,199499999.0
2005-12-13 10:00:00,119.802,119.822,119.802,119.822,275900002.0
2005-12-13 10:01:00,119.829,119.839,119.829,119.839,171300004.0
2005-12-13 10:02:00,119.842,119.868,119.831,119.868,377099997.0
2005-12-13 10:03:00,119.877,119.878,119.855,119.855,182500002.0
2005-12-13 10:04:00,119.85,119.862,119.85,119.862,202000001.0
2005-12-13 10:05:00,119.869,119.886,119.866,119.886,180499998.0
2005-12-13 10:06:00,119.887,119.888,119.874,119.874,179900005.0
2005-12-13 10:07:00,119.865,119.881,119.864,119.881,224099999.0
2005-12-13 10:08:00,119.883,119.906,119.883,119.898,118500000.0
2005-12-13 10:09:00,119.902,119.915,119.891,119.915,302799999.0
2005-12-13 10:10:00,119.926,119.949,119.924,119.934,225000001.0
2005-12-13 10:11:00,119.936,119.936,119.927,119.936,218100001.0
2005-12-13 10:12:00,119.942,120.0,119.942,119.985,243300005.0
2005-12-13 10:13:00,119.99,120.017,119.99,120.008,177799995.0
2005-12-13 10:14:00,119.997,120.003,119.979,120.003,227200000.0
2005-12-13 10:15:00,120.007,120.02,120.007,120.02,290300001.0
2005-12-13 10:16:00,120.027,120.032,120.019,120.02,238500000.0
2005-12-13 10:17:00,120.018,120.025,120.009,120.009,131399996.0
2005-12-13 10:18:00,120.002,120.002,119.988,119.998,289500003.0
2005-12-13 10:19:00,119.993,120.007,119.993,119.997,400500000.0
2005-12-13 10:20:00,120.011,120.068,120.011,120.068,363500005.0
2005-12-13 10:21:00,120.065,120.08,120.065,120.074,178600001.0
2005-12-13 10:22:00,120.073,120.111,120.056,120.111,234599995.0
2005-12-13 10:23:00,120.126,120.145,120.126,120.141,135699998.0
2005-12-13 10:24:00,120.136,120.136,120.122,120.128,238300006.0
2005-12-13 10:25:00,120.135,120.159,120.135,120.155,116800000.0
2005-12-13 10:26:00,120.154,120.154,120.117,120.117,210400002.0
2005-12-13 10:27:00,120.092,120.092,120.069,120.083,217500000.0
2005-12-13 10:28:00,120.072,120.086,120.064,120.064,128900002.0
2005-12-13 10:29:00,120.047,120.064,120.047,120.059,288999999.0
2005-12-13 10:30:00,120.062,120.062,120.031,120.031,179299997.0
2005-12-13 10:31:00,120.033,120.033,120.015,120.018,248400003.0
2005-12-13 10:32:00,120.016,120.031,120.016,120.019,258899999.0
2005-12-13 10:33:00,120.016,120.016,120.014,120.014,22400000.0
2005-12-13 10:34:00,120.016,120.017,120.002,120.002,239599998.0
2005-12-13 10:35:00,120.003,120.005,119.99,120.003,364700004.0
2005-12-13 10:36:00,120.011,120.032,120.011,120.025,188400001.0
2005-12-13 10:37:00,120.032,120.035,120.022,120.035,171900000.0
2005-12-13 10:38:00,120.047,120.047,120.008,120.012,347300006.0
2005-12-13 10:39:00,120.025,120.045,120.025,120.029,207100001.0
2005-12-13 10:40:00,120.03,120.035,120.015,120.026,203199999.0
2005-12-13 10:41:00,120.037,120.048,120.035,120.048,224499998.0
2005-12-13 10:42:00,120.053,120.062,120.046,120.062,207799995.0
2005-12-13 10:43:00,120.06,120.092,120.056,120.083,238699997.0
2005-12-13 10:44:00,120.077,120.082,120.068,120.072,239399995.0
2005-12-13 10:45:00,120.087,120.096,120.087,120.096,5600000.0
2005-12-13 10:46:00,120.112,120.115,120.107,120.109,368800006.0
2005-12-13 10:47:00,120.112,120.112,120.1,120.1,188499998.0
2005-12-13 10:48:00,120.101,120.101,120.098,120.098,74600003.0
2005-12-13 10:49:00,120.1,120.106,120.095,120.098,154800000.0
2005-12-13 10:50:00,120.093,120.097,120.084,120.097,217899997.0
2005-12-13 10:51:00,120.098,120.116,120.096,120.113,329200002.0
2005-12-13 10:52:00,120.129,120.186,120.129,120.175,193099999.0
2005-12-13 10:53:00,120.172,120.178,120.158,120.158,200299999.0
2005-12-13 10:54:00,120.152,120.16,120.135,120.135,196000001.0
2005-12-13 10:55:00,120.13,120.143,120.13,120.137,309200003.0
2005-12-13 10:56:00,120.137,120.14,120.118,120.118,203500001.0
2005-12-13 10:57:00,120.107,120.148,120.107,120.141,198699997.0
2005-12-13 10:58:00,120.137,120.144,120.135,120.136,351999998.0
2005-12-13 10:59:00,120.151,120.163,120.151,120.156,310699997.0
2005-12-13 11:00:00,120.165,120.191,120.158,120.191,288199997.0
2005-12-13 11:01:00,120.198,120.198,120.178,120.178,243900001.0
2005-12-13 11:02:00,120.173,120.196,120.165,120.188,215699997.0
2005-12-13 11:03:00,120.181,120.181,120.169,120.169,133399997.0
2005-12-13 11:04:00,120.173,120.173,120.162,120.168,359200002.0
2005-12-13 11:05:00,120.166,120.199,120.166,120.194,501599998.0
2005-12-13 11:06:00,120.207,120.218,120.197,120.197,320600000.0
2005-12-13 11:07:00,120.187,120.194,120.169,120.169,132099997.0
2005-12-13 11:08:00,120.161,120.18,120.155,120.18,258400003.0
2005-12-13 11:09:00,120.189,120.196,120.186,120.191,255300000.0
2005-12-13 11:10:00,120.195,120.195,120.185,120.193,194100004.0
2005-12-13 11:11:00,120.2,120.208,120.197,120.199,201199999.0
2005-12-13 11:12:00,120.195,120.204,120.187,120.196,292500000.0
2005-12-13 11:13:00,120.183,120.183,120.163,120.17,218900001.0
2005-12-13 11:14:00,120.171,120.182,120.169,120.175,272099999.0
2005-12-13 11:15:00,120.165,120.165,120.155,120.164,138400003.0
2005-12-13 11:16:00,120.15,120.15,120.14,120.146,189400000.0
2005-12-13 11:17:00,120.138,120.138,120.11,120.11,332300000.0
2005-12-13 11:18:00,120.102,120.147,120.1,120.147,204600003.0
2005-12-13 11:19:00,120.152,120.169,120.152,120.16,246000000.0
2005-12-13 11:20:00,120.166,120.166,120.151,120.16,285499999.0
2005-12-13 11:21:00,120.162,120.173,120.162,120.165,136099998.0
2005-12-13 11:22:00,120.169,120.178,120.167,120.171,300599999.0
2005-12-13 11:23:00,120.178,120.183,120.178,120.179,65400000.0
2005-12-13 11:24:00,120.174,120.182,120.174,120.176,174599999.0
2005-12-13 11:25:00,120.173,120.183,120.171,120.172,306000002.0
2005-12-13 11:26:00,120.174,120.193,120.174,120.186,131500000.0
2005-12-13 11:27:00,120.192,120.192,120.172,120.178,128000002.0
2005-12-13 11:28:00,120.177,120.18,120.158,120.158,182600001.0
2005-12-13 11:29:00,120.158,120.197,120.155,120.197,175999995.0
2005-12-13 11:30:00,120.215,120.231,120.199,120.199,129399999.0
2005-12-13 11:31:00,120.2,120.209,120.2,120.207,250200004.0
2005-12-13 11:32:00,120.2,120.2,120.182,120.19,250200002.0
2005-12-13 11:33:00,120.194,120.194,120.169,120.169,134800001.0
2005-12-13 11:34:00,120.163,120.163,120.152,120.157,249900001.0
2005-12-13 11:35:00,120.158,120.158,120.154,120.155,127800005.0
2005-12-13 11:36:00,120.158,120.168,120.158,120.167,211899997.0
2005-12-13 11:37:00,120.163,120.163,120.148,120.163,101299999.0
2005-12-13 11:38:00,120.163,120.163,120.152,120.152,221200001.0
2005-12-13 11:39:00,120.158,120.159,120.154,120.157,208500002.0
2005-12-13 11:40:00,120.145,120.153,120.144,120.153,47600001.0
2005-12-13 11:41:00,120.151,120.151,120.136,120.138,246499996.0
2005-12-13 11:42:00,120.125,120.125,120.1,120.113,181300006.0
2005-12-13 11:43:00,120.108,120.108,120.07,120.07,191399999.0
2005-12-13 11:44:00,120.084,120.097,120.077,120.088,208900001.0
2005-12-13 11:45:00,120.098,120.123,120.097,120.123,256099999.0
2005-12-13 11:46:00,120.124,120.124,120.112,120.117,151900000.0
2005-12-13 11:47:00,120.11,120.11,120.094,120.095,119699999.0
2005-12-13 11:48:00,120.1,120.109,120.097,120.102,129900001.0
2005-12-13 11:49:00,120.103,120.126,120.094,120.125,245400004.0
2005-12-13 11:50:00,120.127,120.14,120.125,120.136,331399996.0
2005-12-13 11:51:00,120.124,120.125,120.109,120.11,427100002.0
2005-12-13 11:52:00,120.116,120.123,120.115,120.116,265800003.0
2005-12-13 11:53:00,120.111,120.13,120.111,120.123,225399998.0
2005-12-13 11:54:00,120.123,120.138,120.113,120.134,278200002.0
2005-12-13 11:55:00,120.134,120.141,120.131,120.137,313699994.0
2005-12-13 11:56:00,120.135,120.139,120.127,120.128,212100000.0
2005-12-13 11:57:00,120.13,120.135,120.13,120.13,213600002.0
2005-12-13 11:58:00,120.14,120.158,120.14,120.155,147200000.0
2005-12-13 11:59:00,120.153,120.167,120.153,120.167,265499998.0
2005-12-13 12:00:00,120.158,120.158,120.128,120.129,306300005.0
2005-12-13 12:01:00,120.123,120.124,120.098,120.098,154299999.0
2005-12-13 12:02:00,120.087,120.107,120.087,120.092,251400001.0
2005-12-13 12:03:00,120.093,120.095,120.084,120.092,222400005.0
2005-12-13 12:04:00,120.106,120.112,120.099,120.099,125300002.0
2005-12-13 12:05:00,120.102,120.112,120.097,120.107,127700004.0
2005-12-13 12:06:00,120.103,120.119,120.103,120.117,189699997.0
2005-12-13 12:07:00,120.13,120.137,120.124,120.127,308300003.0
2005-12-13 12:08:00,120.12,120.12,120.095,120.095,58900000.0
2005-12-13 12:09:00,120.09,120.101,120.081,120.081,236400004.0
2005-12-13 12:10:00,120.08,120.08,120.072,120.072,62900001.0
2005-12-13 12:11:00,120.079,120.103,120.079,120.09,333200001.0
2005-12-13 12:12:00,120.095,120.095,120.077,120.086,169900001.0
2005-12-13 12:13:00,120.088,120.101,120.087,120.097,268199995.0
2005-12-13 12:14:00,120.092,120.098,120.08,120.08,325400000.0
2005-12-13 12:15:00,120.092,120.108,120.092,120.101,172000005.0
2005-12-13 12:16:00,120.099,120.112,120.099,120.109,268399998.0
2005-12-13 12:17:00,120.11,120.113,120.107,120.107,307000001.0
2005-12-13 12:18:00,120.096,120.099,120.096,120.099,109000000.0
2005-12-13 12:19:00,120.09,120.097,120.09,120.095,241199997.0
2005-12-13 12:20:00,120.094,120.103,120.093,120.095,155100000.0
2005-12-13 12:21:00,120.097,120.101,120.096,120.097,279100000.0
2005-12-13 12:22:00,120.09,120.131,120.086,120.131,116299999.0
2005-12-13 12:23:00,120.155,120.165,120.134,120.152,232500005.0
2005-12-13 12:24:00,120.163,120.173,120.162,120.173,142100000.0
2005-12-13 12:25:00,120.18,120.264,120.18,120.264,318400000.0
2005-12-13 12:26:00,120.258,120.262,120.244,120.252,52100001.0
2005-12-13 12:27:00,120.243,120.251,120.232,120.242,101599999.0
2005-12-13 12:28:00,120.235,120.242,120.226,120.226,114999997.0
2005-12-13 12:29:00,120.231,120.248,120.231,120.248,135899999.0
2005-12-13 12:30:00,120.252,120.259,120.25,120.25,222900001.0
2005-12-13 12:31:00,120.25,120.261,120.25,120.251,193900000.0
2005-12-13 12:32:00,120.26,120.27,120.25,120.25,221400002.0
2005-12-13 12:33:00,120.251,120.259,120.251,120.258,103600004.0
2005-12-13 12:34:00,120.251,120.269,120.251,120.269,317399999.0
2005-12-13 12:35:00,120.278,120.279,120.252,120.262,200699997.0
2005-12-13 12:36:00,120.265,120.268,120.257,120.257,393199996.0
2005-12-13 12:37:00,120.254,120.266,120.244,120.244,56000000.0
2005-12-13 12:38:00,120.233,120.233,120.222,120.227,162500003.0
2005-12-13 12:39:00,120.25,120.255,120.217,120.217,151400002.0
2005-12-13 12:40:00,120.212,120.228,120.21,120.221,248800001.0
2005-12-13 12:41:00,120.215,120.215,120.195,120.2,201499998.0
2005-12-13 12:42:00,120.214,120.24,120.206,120.24,99999998.0
2005-12-13 12:43:00,120.242,120.242,120.23,120.232,192899999.0
2005-12-13 12:44:00,120.231,120.231,120.212,120.212,183800000.0
2005-12-13 12:45:00,120.22,120.22,120.194,120.213,540399998.0
2005-12-13 12:46:00,120.216,120.23,120.21,120.227,328500006.0
2005-12-13 12:47:00,120.236,120.247,120.222,120.246,341699999.0
2005-12-13 12:48:00,120.247,120.277,120.245,120.273,251099998.0
2005-12-13 12:49:00,120.271,120.271,120.262,120.268,488499997.0
2005-12-13 12:50:00,120.267,120.282,120.267,120.27,251400005.0
2005-12-13 12:51:00,120.277,120.277,120.268,120.271,249900001.0
2005-12-13 12:52:00,120.263,120.27,120.239,120.24,333300003.0
2005-12-13 12:53:00,120.228,120.238,120.224,120.236,381999996.0
2005-12-13 12:54:00,120.232,120.233,120.232,120.233,82400003.0
2005-12-13 12:55:00,120.247,120.253,120.247,120.253,97200000.0
2005-12-13 12:56:00,120.26,120.317,120.26,120.316,198600001.0
2005-12-13 12:57:00,120.31,120.31,120.297,120.297,154500002.0
2005-12-13 12:58:00,120.295,120.327,120.295,120.327,330000008.0
2005-12-13 12:59:00,120.333,120.341,120.327,120.329,422300000.0
2005-12-13 13:00:00,120.322,120.351,120.32,120.351,80599997.0
2005-12-13 13:01:00,120.357,120.416,120.357,120.416,352399995.0
2005-12-13 13:02:00,120.429,120.442,120.425,120.425,175100000.0
2005-12-13 13:03:00,120.427,120.429,120.418,120.418,265600001.0
2005-12-13 13:04:00,120.405,120.408,120.383,120.383,260000003.0
2005-12-13 13:05:00,120.379,120.383,120.364,120.364,362999995.0
2005-12-13 13:06:00,120.372,120.388,120.372,120.379,149900004.0
2005-12-13 13:07:00,120.387,120.39,120.371,120.375,219099998.0
2005-12-13 13:08:00,120.375,120.386,120.37,120.38,294000007.0
2005-12-13 13:09:00,120.378,120.378,120.364,120.364,25600000.0
2005-12-13 13:10:00,120.367,120.371,120.365,120.368,197000003.0
2005-12-13 13:11:00,120.358,120.362,120.348,120.362,267299991.0
2005-12-13 13:12:00,120.36,120.366,120.351,120.351,219300001.0
2005-12-13 13:13:00,120.353,120.353,120.336,120.336,157299998.0
2005-12-13 13:14:00,120.339,120.349,120.335,120.335,119500001.0
2005-12-13 13:15:00,120.328,120.342,120.324,120.342,89900000.0
2005-12-13 13:16:00,120.34,120.352,120.34,120.342,144300001.0
2005-12-13 13:17:00,120.343,120.345,120.339,120.339,162799997.0
2005-12-13 13:18:00,120.348,120.348,120.343,120.348,33100000.0
2005-12-13 13:19:00,120.354,120.358,120.343,120.347,337200007.0
2005-12-13 13:20:00,120.35,120.363,120.35,120.36,177799997.0
2005-12-13 13:21:00,120.372,120.38,120.372,120.376,222500004.0
2005-12-13 13:22:00,120.374,120.382,120.371,120.375,339499996.0
2005-12-13 13:23:00,120.369,120.373,120.352,120.356,161200000.0
2005-12-13 13:24:00,120.354,120.363,120.352,120.358,127399999.0
2005-12-13 13:25:00,120.358,120.368,120.358,120.361,283699993.0
2005-12-13 13:26:00,120.356,120.356,120.351,120.353,181300000.0
2005-12-13 13:27:00,120.351,120.352,120.345,120.345,152499997.0
2005-12-13 13:28:00,120.346,120.346,120.338,120.338,79699998.0
2005-12-13 13:29:00,120.335,120.341,120.328,120.328,479799998.0
2005-12-13 13:30:00,120.328,120.33,120.31,120.323,198400001.0
2005-12-13 13:31:00,120.32,120.32,120.301,120.309,177900003.0
2005-12-13 13:32:00,120.318,120.322,120.315,120.317,244399997.0
2005-12-13 13:33:00,120.327,120.333,120.322,120.331,463099999.0
2005-12-13 13:34:00,120.328,120.33,120.318,120.318,315400000.0
2005-12-13 13:35:00,120.313,120.326,120.311,120.326,224899997.0
2005-12-13 13:36:00,120.335,120.357,120.335,120.348,358800008.0
2005-12-13 13:37:00,120.345,120.345,120.325,120.328,145200002.0
2005-12-13 13:38:00,120.32,120.325,120.315,120.318,229299994.0
2005-12-13 13:39:00,120.328,120.328,120.325,120.328,235200001.0
2005-12-13 13:40:00,120.333,120.333,120.321,120.333,450200004.0
2005-12-13 13:41:00,120.328,120.33,120.318,120.322,195099995.0
2005-12-13 13:42:00,120.327,120.343,120.327,120.343,219199997.0
2005-12-13 13:43:00,120.348,120.351,120.344,120.348,182399998.0
2005-12-13 13:44:00,120.345,120.345,120.34,120.345,416600005.0
2005-12-13 13:45:00,120.34,120.345,120.337,120.34,219600003.0
2005-12-13 13:46:00,120.34,120.347,120.338,120.338,240999999.0
2005-12-13 13:47:00,120.347,120.353,120.338,120.353,296199998.0
2005-12-13 13:48:00,120.353,120.353,120.342,120.347,199300003.0
2005-12-13 13:49:00,120.344,120.353,120.34,120.348,309100004.0
2005-12-13 13:50:00,120.352,120.352,120.337,120.337,255299995.0
2005-12-13 13:51:00,120.34,120.351,120.34,120.347,203100001.0
2005-12-13 13:52:00,120.339,120.352,120.339,120.349,295600002.0
2005-12-13 13:53:00,120.347,120.355,120.345,120.345,129500001.0
2005-12-13 13:54:00,120.351,120.36,120.35,120.355,278999998.0
2005-12-13 13:55:00,120.355,120.355,120.35,120.355,245000001.0
2005-12-13 13:56:00,120.353,120.358,120.35,120.355,571200002.0
2005-12-13 13:57:00,120.359,120.372,120.359,120.369,356699999.0
2005-12-13 13:58:00,120.37,120.381,120.369,120.381,230599999.0
2005-12-13 13:59:00,120.391,120.409,120.389,120.389,336999995.0
2005-12-13 14:00:00,120.387,120.387,120.378,120.385,393699997.0
2005-12-13 14:01:00,120.379,120.381,120.37,120.37,260600001.0
2005-12-13 14:02:00,120.376,120.381,120.372,120.372,148600000.0
2005-12-13 14:03:00,120.358,120.358,120.325,120.325,165100005.0
2005-12-13 14:04:00,120.326,120.326,120.315,120.32,216000004.0
2005-12-13 14:05:00,120.322,120.33,120.32,120.32,186500000.0
2005-12-13 14:06:00,120.325,120.325,120.32,120.325,237400008.0
2005-12-13 14:07:00,120.325,120.325,120.317,120.32,262799998.0
2005-12-13 14:08:00,120.322,120.342,120.322,120.342,180599996.0
2005-12-13 14:09:00,120.34,120.36,120.34,120.355,162500001.0
2005-12-13 14:10:00,120.368,120.372,120.368,120.369,149600000.0
2005-12-13 14:11:00,120.373,120.378,120.371,120.371,73000001.0
2005-12-13 14:12:00,120.364,120.376,120.364,120.374,197300002.0
2005-12-13 14:13:00,120.372,120.377,120.368,120.369,203600001.0
2005-12-13 14:14:00,120.373,120.389,120.371,120.381,314799995.0
2005-12-13 14:15:00,120.388,120.389,120.36,120.36,275100001.0
2005-12-13 14:16:00,120.357,120.368,120.357,120.358,229499998.0
2005-12-13 14:17:00,120.354,120.369,120.354,120.365,245199996.0
2005-12-13 14:18:00,120.358,120.361,120.351,120.351,388400011.0
2005-12-13 14:19:00,120.353,120.353,120.347,120.347,110100002.0
2005-12-13 14:20:00,120.348,120.35,120.343,120.343,125999996.0
2005-12-13 14:21:00,120.345,120.345,120.34,120.345,12000000.0
2005-12-13 14:22:00,120.347,120.347,120.337,120.337,103799998.0
2005-12-13 14:23:00,120.35,120.372,120.345,120.346,245799998.0
2005-12-13 14:24:00,120.344,120.344,120.33,120.333,234200003.0
2005-12-13 14:25:00,120.338,120.344,120.338,120.338,292900005.0
2005-12-13 14:26:00,120.333,120.333,120.317,120.317,226499999.0
2005-12-13 14:27:00,120.31,120.319,120.301,120.319,263100005.0
2005-12-13 14:28:00,120.325,120.325,120.315,120.324,396100002.0
2005-12-13 14:29:00,120.324,120.324,120.314,120.317,101200000.0
2005-12-13 14:30:00,120.31,120.322,120.301,120.308,253700002.0
2005-12-13 14:31:00,120.304,120.304,120.296,120.297,337599999.0
2005-12-13 14:32:00,120.278,120.278,120.257,120.262,107800003.0
2005-12-13 14:33:00,120.257,120.277,120.257,120.277,119700001.0
2005-12-13 14:34:00,120.288,120.294,120.287,120.293,208599999.0
2005-12-13 14:35:00,120.288,120.292,120.283,120.288,252500003.0
2005-12-13 14:36:00,120.289,120.312,120.289,120.312,179799999.0
2005-12-13 14:37:00,120.304,120.304,120.296,120.297,41400000.0
2005-12-13 14:38:00,120.288,120.295,120.288,120.292,207799999.0
2005-12-13 14:39:00,120.292,120.304,120.291,120.298,265400001.0
2005-12-13 14:40:00,120.297,120.312,120.297,120.302,201800004.0
2005-12-13 14:41:00,120.3,120.302,120.297,120.297,121299999.0
2005-12-13 14:42:00,120.288,120.294,120.282,120.293,329600007.0
2005-12-13 14:43:00,120.292,120.292,120.281,120.281,359200009.0
2005-12-13 14:44:00,120.285,120.285,120.275,120.282,207100000.0
2005-12-13 14:45:00,120.28,120.283,120.272,120.278,222899999.0
2005-12-13 14:46:00,120.281,120.283,120.279,120.283,75600000.0
2005-12-13 14:47:00,120.273,120.273,120.262,120.262,179899999.0
2005-12-13 14:48:00,120.267,120.273,120.264,120.273,54200000.0
2005-12-13 14:49:00,120.273,120.275,120.267,120.275,189100002.0
2005-12-13 14:50:00,120.272,120.272,120.264,120.266,196800001.0
2005-12-13 14:51:00,120.27,120.275,120.267,120.27,235500001.0
2005-12-13 14:52:00,120.272,120.272,120.262,120.27,307599994.0
2005-12-13 14:53:00,120.268,120.268,120.26,120.26,283899999.0
2005-12-13 14:54:00,120.26,120.273,120.26,120.273,246000004.0
2005-12-13 14:55:00,120.273,120.277,120.261,120.277,178499997.0
2005-12-13 14:56:00,120.287,120.289,120.275,120.275,263000005.0
2005-12-13 14:57:00,120.272,120.272,120.253,120.258,173800001.0
2005-12-13 14:58:00,120.258,120.264,120.253,120.253,179599995.0
2005-12-13 14:59:00,120.246,120.262,120.246,120.253,155300004.0
2005-12-13 15:00:00,120.251,120.264,120.251,120.256,133500001.0
2005-12-13 15:01:00,120.263,120.285,120.261,120.281,243600004.0
2005-12-13 15:02:00,120.282,120.291,120.281,120.282,153199996.0
2005-12-13 15:03:00,120.282,120.29,120.279,120.281,309099993.0
2005-12-13 15:04:00,120.282,120.282,120.27,120.27,187399999.0
2005-12-13 15:05:00,120.283,120.286,120.279,120.279,148499999.0
2005-12-13 15:06:00,120.267,120.269,120.259,120.259,107600001.0
2005-12-13 15:07:00,120.24,120.255,120.24,120.255,207900006.0
2005-12-13 15:08:00,120.257,120.257,120.231,120.234,262299999.0
2005-12-13 15:09:00,120.241,120.27,120.241,120.27,139199997.0
2005-12-13 15:10:00,120.271,120.271,120.258,120.258,228900003.0
2005-12-13 15:11:00,120.257,120.262,120.25,120.25,189799996.0
2005-12-13 15:12:00,120.258,120.271,120.258,120.267,159800004.0
2005-12-13 15:13:00,120.277,120.285,120.261,120.261,263899998.0
2005-12-13 15:14:00,120.266,120.285,120.266,120.285,172399998.0
2005-12-13 15:15:00,120.273,120.276,120.267,120.276,76500000.0
2005-12-13 15:16:00,120.286,120.291,120.281,120.284,227900000.0
2005-12-13 15:17:00,120.268,120.273,120.268,120.268,127000002.0
2005-12-13 15:18:00,120.27,120.274,120.262,120.262,253700005.0
2005-12-13 15:19:00,120.258,120.262,120.253,120.259,364900007.0
2005-12-13 15:20:00,120.259,120.281,120.259,120.281,276899998.0
2005-12-13 15:21:00,120.293,120.325,120.293,120.322,202600004.0
2005-12-13 15:22:00,120.332,120.348,120.318,120.318,256400001.0
2005-12-13 15:23:00,120.314,120.323,120.309,120.314,176199999.0
2005-12-13 15:24:00,120.32,120.32,120.293,120.293,323099996.0
2005-12-13 15:25:00,120.29,120.293,120.284,120.287,359899998.0
2005-12-13 15:26:00,120.287,120.292,120.28,120.287,176899998.0
2005-12-13 15:27:00,120.291,120.339,120.291,120.339,211600001.0
2005-12-13 15:28:00,120.341,120.341,120.328,120.328,117900004.0
2005-12-13 15:29:00,120.327,120.335,120.268,120.268,188800001.0
2005-12-13 15:30:00,120.275,120.285,120.242,120.253,128500001.0
2005-12-13 15:31:00,120.262,120.272,120.262,120.269,158800001.0
2005-12-13 15:32:00,120.257,120.271,120.257,120.259,199000001.0
2005-12-13 15:33:00,120.253,120.253,120.229,120.229,112500004.0
2005-12-13 15:34:00,120.227,120.244,120.227,120.244,98300000.0
2005-12-13 15:35:00,120.248,120.261,120.248,120.261,109300002.0
2005-12-13 15:36:00,120.268,120.271,120.257,120.261,202900003.0
2005-12-13 15:37:00,120.258,120.258,120.228,120.238,386999997.0
2005-12-13 15:38:00,120.247,120.271,120.244,120.271,217900005.0
2005-12-13 15:39:00,120.263,120.271,120.242,120.244,78100002.0
2005-12-13 15:40:00,120.244,120.253,120.242,120.253,239199997.0
2005-12-13 15:41:00,120.254,120.266,120.247,120.247,154600002.0
2005-12-13 15:42:00,120.246,120.315,120.246,120.314,303100000.0
2005-12-13 15:43:00,120.323,120.358,120.317,120.358,162500001.0
2005-12-13 15:44:00,120.365,120.369,120.355,120.357,257099999.0
2005-12-13 15:45:00,120.365,120.365,120.342,120.342,425899992.0
2005-12-13 15:46:00,120.344,120.348,120.324,120.324,298500002.0
2005-12-13 15:47:00,120.322,120.322,120.296,120.296,93900000.0
2005-12-13 15:48:00,120.298,120.298,120.271,120.288,290600004.0
2005-12-13 15:49:00,120.289,120.321,120.289,120.321,240000000.0
2005-12-13 15:50:00,120.323,120.323,120.304,120.312,430600006.0
2005-12-13 15:51:00,120.31,120.31,120.287,120.29,198399999.0
2005-12-13 15:52:00,120.278,120.288,120.26,120.26,391299998.0
2005-12-13 15:53:00,120.292,120.292,120.284,120.288,228500002.0
2005-12-13 15:54:00,120.288,120.288,120.274,120.274,53899999.0
2005-12-13 15:55:00,120.269,120.269,120.244,120.244,146299999.0
2005-12-13 15:56:00,120.239,120.248,120.236,120.248,205699999.0
2005-12-13 15:57:00,120.242,120.268,120.242,120.265,264399999.0
2005-12-13 15:58:00,120.262,120.265,120.26,120.26,116300001.0
2005-12-13 15:59:00,120.261,120.266,120.261,120.266,43400001.0
2005-12-13 16:00:00,120.271,120.271,120.238,120.243,263700004.0
2005-12-13 16:01:00,120.233,120.233,120.213,120.216,104199998.0
2005-12-13 16:02:00,120.218,120.238,120.214,120.238,271199996.0
2005-12-13 16:03:00,120.242,120.242,120.234,120.242,217599994.0
2005-12-13 16:04:00,120.24,120.264,120.24,120.257,350600002.0
2005-12-13 16:05:00,120.262,120.272,120.247,120.253,231900003.0
2005-12-13 16:06:00,120.243,120.252,120.231,120.252,278999996.0
2005-12-13 16:07:00,120.252,120.26,120.244,120.244,244700006.0
2005-12-13 16:08:00,120.248,120.248,120.222,120.222,152800001.0
2005-12-13 16:09:00,120.227,120.231,120.211,120.211,313700007.0
2005-12-13 16:10:00,120.22,120.258,120.22,120.258,323500002.0
2005-12-13 16:11:00,120.274,120.274,120.264,120.272,190200001.0
2005-12-13 16:12:00,120.272,120.272,120.263,120.268,139499998.0
2005-12-13 16:13:00,120.277,120.277,120.262,120.262,153500000.0
2005-12-13 16:14:00,120.262,120.262,120.246,120.254,298500004.0
2005-12-13 16:15:00,120.255,120.262,120.255,120.258,124999997.0
2005-12-13 16:16:00,120.253,120.263,120.252,120.263,162900000.0
2005-12-13 16:17:00,120.261,120.261,120.249,120.249,225600000.0
2005-12-13 16:18:00,120.249,120.262,120.248,120.262,187900000.0
2005-12-13 16:19:00,120.266,120.266,120.255,120.255,193199995.0
2005-12-13 16:20:00,120.262,120.262,120.251,120.257,199699998.0
2005-12-13 16:21:00,120.261,120.271,120.26,120.265,225000001.0
2005-12-13 16:22:00,120.26,120.26,120.235,120.252,289600004.0
2005-12-13 16:23:00,120.245,120.245,120.219,120.22,291500002.0
2005-12-13 16:24:00,120.208,120.214,120.2,120.21,104600002.0
2005-12-13 16:25:00,120.218,120.22,120.208,120.214,354200002.0
2005-12-13 16:26:00,120.207,120.216,120.203,120.215,242800004.0
2005-12-13 16:27:00,120.216,120.221,120.205,120.205,79400001.0
2005-12-13 16:28:00,120.208,120.213,120.203,120.206,135100000.0
2005-12-13 16:29:00,120.225,120.228,120.225,120.228,151299997.0
2005-12-13 16:30:00,120.235,120.239,120.213,120.213,285799993.0
2005-12-13 16:31:00,120.214,120.226,120.214,120.216,218400000.0
2005-12-13 16:32:00,120.204,120.213,120.199,120.199,341800003.0
2005-12-13 16:33:00,120.19,120.21,120.19,120.21,67200001.0
2005-12-13 16:34:00,120.215,120.215,120.21,120.21,249700001.0
2005-12-13 16:35:00,120.215,120.215,120.208,120.21,374300001.0
2005-12-13 16:36:00,120.213,120.218,120.208,120.21,89599999.0
2005-12-13 16:37:00,120.214,120.231,120.214,120.214,210299997.0
2005-12-13 16:38:00,120.218,120.22,120.213,120.217,182700001.0
2005-12-13 16:39:00,120.217,120.222,120.207,120.218,320800001.0
2005-12-13 16:40:00,120.218,120.222,120.213,120.213,208799999.0
2005-12-13 16:41:00,120.213,120.213,120.199,120.213,217099996.0
2005-12-13 16:42:00,120.202,120.202,120.186,120.186,53700001.0
2005-12-13 16:43:00,120.184,120.195,120.184,120.184,282800005.0
2005-12-13 16:44:00,120.172,120.176,120.172,120.175,117299998.0
2005-12-13 16:45:00,120.185,120.19,120.169,120.174,343799995.0
2005-12-13 16:46:00,120.173,120.191,120.173,120.191,67500000.0
2005-12-13 16:47:00,120.192,120.199,120.186,120.196,280399999.0
2005-12-13 16:48:00,120.2,120.21,120.198,120.21,77299999.0
2005-12-13 16:49:00,120.21,120.215,120.21,120.212,186400004.0
2005-12-13 16:50:00,120.207,120.21,120.2,120.2,82799999.0
2005-12-13 16:51:00,120.209,120.222,120.208,120.21,214699998.0
2005-12-13 16:52:00,120.197,120.199,120.197,120.197,105400002.0
2005-12-13 16:53:00,120.189,120.197,120.188,120.192,128699998.0
2005-12-13 16:54:00,120.193,120.193,120.182,120.186,250700000.0
2005-12-13 16:55:00,120.173,120.188,120.165,120.17,216899994.0
2005-12-13 16:56:00,120.158,120.158,120.134,120.137,209700000.0
2005-12-13 16:57:00,120.148,120.148,120.13,120.143,214000003.0
2005-12-13 16:58:00,120.139,120.139,120.092,120.092,327200000.0
2005-12-13 16:59:00,120.09,120.096,120.086,120.096,128400001.0
2005-12-13 17:00:00,120.105,120.137,120.105,120.126,285700000.0
2005-12-13 17:01:00,120.122,120.122,120.099,120.116,420900002.0
2005-12-13 17:02:00,120.113,120.136,120.11,120.11,508900006.0
2005-12-13 17:03:00,120.112,120.122,120.112,120.112,340200001.0
2005-12-13 17:04:00,120.123,120.143,120.1,120.1,250199998.0
2005-12-13 17:05:00,120.079,120.079,120.064,120.069,195200003.0
2005-12-13 17:06:00,120.064,120.101,120.064,120.101,255200001.0
2005-12-13 17:07:00,120.102,120.103,120.094,120.103,147800000.0
2005-12-13 17:08:00,120.101,120.104,120.093,120.093,192299996.0
2005-12-13 17:09:00,120.094,120.124,120.094,120.122,116499997.0
2005-12-13 17:10:00,120.13,120.13,120.111,120.121,365600004.0
2005-12-13 17:11:00,120.12,120.125,120.12,120.12,168899994.0
2005-12-13 17:12:00,120.119,120.12,120.103,120.115,209700003.0
2005-12-13 17:13:00,120.12,120.12,120.095,120.105,326699994.0
2005-12-13 17:14:00,120.102,120.113,120.102,120.113,217499996.0
2005-12-13 17:15:00,120.105,120.105,120.092,120.104,239499993.0
2005-12-13 17:16:00,120.093,120.093,120.078,120.085,136500000.0
2005-12-13 17:17:00,120.081,120.081,120.058,120.058,201600003.0
2005-12-13 17:18:00,120.052,120.056,120.027,120.027,173099996.0
2005-12-13 17:19:00,120.022,120.042,120.022,120.027,380199998.0
2005-12-13 17:20:00,120.03,120.04,120.025,120.036,252200002.0
2005-12-13 17:21:00,120.046,120.068,120.046,120.06,224500007.0
2005-12-13 17:22:00,120.06,120.06,120.047,120.049,71900000.0
2005-12-13 17:23:00,120.041,120.057,120.041,120.048,147699999.0
2005-12-13 17:24:00,120.057,120.063,120.052,120.052,178600003.0
2005-12-13 17:25:00,120.054,120.062,120.052,120.062,192700001.0
2005-12-13 17:26:00,120.055,120.062,120.049,120.062,147199997.0
2005-12-13 17:27:00,120.066,120.068,120.044,120.044,209800005.0
2005-12-13 17:28:00,120.049,120.049,120.03,120.031,232400001.0
2005-12-13 17:29:00,120.017,120.024,120.015,120.024,236300002.0
2005-12-13 17:30:00,120.022,120.022,120.014,120.021,113300001.0
2005-12-13 17:31:00,120.03,120.043,120.03,120.043,124900001.0
2005-12-13 17:32:00,120.052,120.057,120.042,120.057,181399994.0
2005-12-13 17:33:00,120.052,120.059,120.048,120.055,421099999.0
2005-12-13 17:34:00,120.049,120.049,120.047,120.047,35600000.0
2005-12-13 17:35:00,120.047,120.052,120.045,120.047,184199997.0
2005-12-13 17:36:00,120.053,120.072,120.053,120.065,132600000.0
2005-12-13 17:37:00,120.062,120.062,120.046,120.046,212399997.0
2005-12-13 17:38:00,120.048,120.051,120.045,120.047,198199999.0
2005-12-13 17:39:00,120.04,120.048,120.035,120.035,212699998.0
2005-12-13 17:40:00,120.045,120.057,120.045,120.057,169599999.0
2005-12-13 17:41:00,120.051,120.069,120.051,120.052,290999997.0
2005-12-13 17:42:00,120.058,120.06,120.052,120.052,252399998.0
2005-12-13 17:43:00,120.049,120.055,120.042,120.042,259000002.0
2005-12-13 17:44:00,120.057,120.065,120.053,120.063,142200002.0
2005-12-13 17:45:00,120.06,120.065,120.06,120.065,23700000.0
2005-12-13 17:46:00,120.066,120.071,120.064,120.067,152199996.0
2005-12-13 17:47:00,120.057,120.072,120.057,120.068,234199994.0
2005-12-13 17:48:00,120.072,120.077,120.07,120.077,214900006.0
2005-12-13 17:49:00,120.073,120.092,120.073,120.083,300999999.0
2005-12-13 17:50:00,120.088,120.106,120.088,120.106,288899998.0
2005-12-13 17:51:00,120.104,120.106,120.094,120.095,312800002.0
2005-12-13 17:52:00,120.103,120.106,120.092,120.095,375100004.0
2005-12-13 17:53:00,120.105,120.108,120.093,120.095,235900000.0
2005-12-13 17:54:00,120.1,120.106,120.097,120.097,277500000.0
2005-12-13 17:55:00,120.092,120.102,120.066,120.066,314500001.0
2005-12-13 17:56:00,120.062,120.062,120.046,120.048,112599997.0
2005-12-13 17:57:00,120.045,120.076,120.045,120.075,192400003.0
2005-12-13 17:58:00,120.068,120.068,120.065,120.068,206800000.0
2005-12-13 17:59:00,120.071,120.071,120.037,120.039,213700002.0
2005-12-13 18:00:00,120.028,120.042,120.028,120.042,178200003.0
2005-12-13 18:01:00,120.044,120.053,120.041,120.051,2037199991.0
2005-12-13 18:02:00,120.11,120.11,120.1,120.1,1661000017.0
2005-12-13 18:03:00,120.09,120.11,120.09,120.1,1661000017.0
2005-12-13 18:05:00,120.11,120.11,120.09,120.09,1661000017.0
2005-12-13 18:06:00,120.1,120.1,120.09,120.09,1661000017.0
2005-12-13 18:07:00,120.1,120.1,120.08,120.09,1661000017.0
2005-12-13 18:08:00,120.08,120.09,120.08,120.09,1661000017.0
2005-12-13 18:09:00,120.1,120.1,120.09,120.09,1661000017.0
2005-12-13 18:10:00,120.09,120.1,120.08,120.09,1661000017.0
2005-12-13 18:11:00,120.035,120.035,120.028,120.035,1661000017.0
2005-12-13 18:12:00,120.09,120.09,120.08,120.08,2075600000.0
2005-12-13 18:13:00,120.09,120.09,120.08,120.08,2075600000.0
2005-12-13 18:15:00,120.07,120.07,120.05,120.05,2075600000.0
2005-12-13 18:16:00,120.07,120.08,120.05,120.07,2075600000.0
2005-12-13 18:17:00,120.039,120.044,120.031,120.037,2075600000.0
2005-12-13 18:18:00,120.035,120.035,120.025,120.03,1927599980.0
2005-12-13 18:19:00,120.05,120.08,120.05,120.08,1893499994.0
2005-12-13 18:20:00,120.07,120.07,120.07,120.07,1893499994.0
2005-12-13 18:22:00,120.08,120.08,120.08,120.08,1893499994.0
2005-12-13 18:23:00,120.07,120.07,120.05,120.07,1893499994.0
2005-12-13 18:24:00,120.05,120.07,120.01,120.02,1893499994.0
2005-12-13 18:26:00,120.04,120.04,120.04,120.04,1893499994.0
2005-12-13 18:27:00,120.047,120.062,120.043,120.062,1893499994.0
2005-12-13 18:28:00,120.05,120.05,120.04,120.05,1949699993.0
2005-12-13 18:29:00,120.04,120.04,120.04,120.04,1949699993.0
2005-12-13 18:30:00,120.061,120.073,120.06,120.068,1949699993.0
2005-12-13 18:31:00,120.07,120.085,120.07,120.085,2035399998.0
2005-12-13 18:32:00,120.05,120.05,120.05,120.05,2106299998.0
2005-12-13 18:33:00,120.04,120.04,120.04,120.04,2106299998.0
2005-12-13 18:34:00,120.03,120.04,120.03,120.04,2106299998.0
2005-12-13 18:35:00,120.05,120.09,120.04,120.09,2106299998.0
2005-12-13 18:36:00,120.06,120.065,120.057,120.063,2106299998.0
2005-12-13 18:37:00,120.065,120.091,120.065,120.078,1247600007.0
2005-12-13 18:38:00,120.07,120.07,120.051,120.053,1135899994.0
2005-12-13 18:39:00,120.058,120.067,120.055,120.057,560100003.0
2005-12-13 18:40:00,120.058,120.069,120.058,120.067,2026300020.0
2005-12-13 18:41:00,120.067,120.07,120.063,120.067,1401600002.0
2005-12-13 18:42:00,120.064,120.07,120.059,120.059,1778800001.0
2005-12-13 18:43:00,120.058,120.071,120.058,120.071,1160199992.0
2005-12-13 18:44:00,120.072,120.072,120.058,120.058,828699990.0
2005-12-13 18:45:00,120.058,120.065,120.055,120.057,1686799995.0
2005-12-13 18:46:00,120.06,120.073,120.057,120.06,1537099995.0
2005-12-13 18:47:00,120.055,120.063,120.055,120.063,663500003.0
2005-12-13 18:48:00,120.065,120.071,120.062,120.062,651299997.0
2005-12-13 18:49:00,120.057,120.065,120.055,120.06,1645399994.0
2005-12-13 18:50:00,120.05,120.07,120.05,120.07,1897300000.0
2005-12-13 18:51:00,120.041,120.064,120.041,120.061,1897300000.0
2005-12-13 18:52:00,120.064,120.064,120.049,120.05,1333599999.0
2005-12-13 18:53:00,120.053,120.053,120.036,120.039,1680900018.0
2005-12-13 18:54:00,120.042,120.052,120.04,120.045,2000500003.0
2005-12-13 18:55:00,120.042,120.056,120.042,120.05,1810399995.0
2005-12-13 18:56:00,120.048,120.061,120.045,120.061,420099995.0
2005-12-13 18:57:00,120.068,120.082,120.066,120.082,1027999994.0
2005-12-13 18:58:00,120.087,120.098,120.081,120.081,1420700016.0
2005-12-13 18:59:00,120.077,120.09,120.077,120.09,1799100001.0
2005-12-13 19:00:00,120.092,120.092,120.077,120.078,744999999.0
2005-12-13 19:01:00,120.085,120.091,120.08,120.091,704499992.0
2005-12-13 19:02:00,120.096,120.107,120.095,120.096,636199995.0
2005-12-13 19:03:00,120.091,120.091,120.08,120.085,1556100015.0
2005-12-13 19:04:00,120.087,120.094,120.085,120.091,989899999.0
2005-12-13 19:05:00,120.088,120.09,120.078,120.078,830199999.0
2005-12-13 19:06:00,120.075,120.085,120.075,120.08,996599995.0
2005-12-13 19:07:00,120.08,120.088,120.077,120.077,2004899987.0
2005-12-13 19:08:00,120.072,120.076,120.062,120.076,1237199995.0
2005-12-13 19:09:00,120.075,120.081,120.071,120.072,882299998.0
2005-12-13 19:10:00,120.068,120.079,120.068,120.079,853400007.0
2005-12-13 19:11:00,120.08,120.08,120.067,120.071,849300000.0
2005-12-13 19:12:00,120.07,120.075,120.07,120.072,1228799985.0
2005-12-13 19:13:00,120.069,120.07,120.064,120.066,833699994.0
2005-12-13 19:14:00,120.067,120.077,120.061,120.067,952000010.0
2005-12-13 19:15:00,120.067,120.067,120.053,120.053,1830400008.0
2005-12-13 19:16:00,120.053,120.062,120.046,120.049,873700000.0
2005-12-13 19:17:00,120.048,120.06,120.048,120.06,1099399998.0
2005-12-13 19:18:00,120.058,120.063,120.057,120.062,767899999.0
2005-12-13 19:19:00,120.06,120.062,120.049,120.059,1593499999.0
2005-12-13 19:20:00,120.059,120.065,120.048,120.059,856900004.0
2005-12-13 19:21:00,120.06,120.065,120.057,120.06,1368700000.0
2005-12-13 19:22:00,120.059,120.062,120.05,120.062,851799998.0
2005-12-13 19:23:00,120.11,120.12,120.11,120.12,1514100006.0
2005-12-13 19:24:00,120.06,120.06,120.019,120.019,1514100006.0
2005-12-13 19:25:00,120.013,120.027,120.012,120.02,1487800006.0
2005-12-13 19:26:00,120.13,120.14,120.12,120.14,1669799996.0
2005-12-13 19:27:00,120.031,120.037,120.025,120.033,1669799996.0
2005-12-13 19:28:00,120.028,120.041,120.028,120.041,1129199992.0
2005-12-13 19:29:00,120.043,120.043,120.036,120.037,695299999.0
2005-12-13 19:30:00,120.032,120.038,120.03,120.035,897099998.0
2005-12-13 19:31:00,120.035,120.035,120.027,120.027,1450900006.0
2005-12-13 19:32:00,120.03,120.038,120.03,120.035,1607700012.0
2005-12-13 19:33:00,120.038,120.049,120.038,120.039,958600004.0
2005-12-13 19:34:00,120.032,120.033,120.019,120.033,1210400000.0
2005-12-13 19:35:00,120.039,120.077,120.039,120.071,1432499992.0
2005-12-13 19:36:00,120.066,120.089,120.066,120.083,514800003.0
2005-12-13 19:37:00,120.078,120.079,120.071,120.073,199699995.0
2005-12-13 19:38:00,120.071,120.073,120.064,120.069,1030200001.0
2005-12-13 19:39:00,120.067,120.071,120.055,120.057,1543100001.0
2005-12-13 19:40:00,120.055,120.058,120.05,120.053,1032199985.0
2005-12-13 19:41:00,120.05,120.056,120.044,120.055,969399996.0
2005-12-13 19:42:00,120.05,120.057,120.045,120.057,699799999.0
2005-12-13 19:43:00,120.053,120.053,120.042,120.042,327500003.0
2005-12-13 19:44:00,120.04,120.052,120.04,120.047,1059999999.0
2005-12-13 19:45:00,120.047,120.054,120.043,120.054,718099998.0
2005-12-13 19:46:00,120.053,120.053,120.043,120.05,1026899983.0
2005-12-13 19:47:00,120.05,120.055,120.047,120.05,728999994.0
2005-12-13 19:48:00,120.052,120.062,120.052,120.058,1685499998.0
2005-12-13 19:49:00,120.064,120.074,120.063,120.067,601600005.0
2005-12-13 19:50:00,120.062,120.062,120.048,120.062,989900000.0
2005-12-13 19:51:00,120.062,120.063,120.054,120.063,915300006.0
2005-12-13 19:52:00,120.067,120.074,120.067,120.072,984100003.0
2005-12-13 19:53:00,120.077,120.078,120.07,120.075,967699999.0
2005-12-13 19:54:00,120.073,120.073,120.06,120.072,1635700003.0
2005-12-13 19:55:00,120.067,120.075,120.067,120.075,498099994.0
2005-12-13 19:56:00,120.074,120.074,120.063,120.066,772399994.0
2005-12-13 19:57:00,120.065,120.065,120.06,120.065,627000013.0
2005-12-13 19:58:00,120.065,120.067,120.06,120.063,1439000004.0
2005-12-13 19:59:00,120.065,120.067,120.06,120.065,577700004.0
2005-12-13 20:00:00,120.065,120.065,120.06,120.06,419699997.0
2005-12-13 20:01:00,120.06,120.067,120.055,120.065,405000004.0
2005-12-13 20:02:00,120.06,120.064,120.057,120.058,1266500002.0
2005-12-13 20:03:00,120.057,120.064,120.054,120.064,602700001.0
2005-12-13 20:04:00,120.063,120.063,120.055,120.057,858700003.0
2005-12-13 20:05:00,120.05,120.058,120.047,120.055,990999994.0
2005-12-13 20:06:00,120.05,120.058,120.048,120.055,1417300006.0
2005-12-13 20:07:00,120.052,120.067,120.052,120.057,847099995.0
2005-12-13 20:08:00,120.06,120.066,120.054,120.065,839999989.0
2005-12-13 20:09:00,120.06,120.065,120.055,120.06,885099998.0
2005-12-13 20:10:00,120.064,120.064,120.054,120.059,1021300003.0
2005-12-13 20:11:00,120.059,120.065,120.053,120.057,1262700008.0
2005-12-13 20:12:00,120.15,120.15,120.14,120.15,960000006.0
2005-12-13 20:13:00,120.068,120.075,120.065,120.071,960000006.0
2005-12-13 20:14:00,120.077,120.078,120.067,120.075,1038500003.0
2005-12-13 20:15:00,120.073,120.073,120.057,120.06,1227099982.0
2005-12-13 20:16:00,120.061,120.073,120.061,120.072,975499999.0
2005-12-13 20:17:00,120.079,120.091,120.079,120.083,834300004.0
2005-12-13 20:18:00,120.092,120.102,120.092,120.102,249900002.0
2005-12-13 20:19:00,120.106,120.113,120.104,120.107,899599993.0
2005-12-13 20:20:00,120.101,120.112,120.101,120.106,825099998.0
2005-12-13 20:21:00,120.105,120.105,120.1,120.1,1409300007.0
2005-12-13 20:22:00,120.1,120.105,120.097,120.097,1670199995.0
2005-12-13 20:23:00,120.097,120.105,120.095,120.105,922800007.0
2005-12-13 20:24:00,120.107,120.115,120.107,120.107,735600006.0
2005-12-13 20:25:00,120.116,120.125,120.111,120.111,1159000002.0
2005-12-13 20:26:00,120.111,120.127,120.111,120.125,896700005.0
2005-12-13 20:27:00,120.125,120.139,120.117,120.127,1224900002.0
2005-12-13 20:28:00,119.68,119.76,119.68,119.72,660500005.0
2005-12-13 20:29:00,119.74,119.75,119.71,119.71,660500005.0
2005-12-13 20:30:00,119.72,119.77,119.71,119.76,660500005.0
2005-12-13 20:31:00,119.76,119.78,119.76,119.77,660500005.0
2005-12-13 20:32:00,119.78,119.86,119.78,119.86,660500005.0
2005-12-13 20:33:00,120.116,120.124,120.113,120.115,660500005.0
2005-12-13 20:34:00,120.115,120.115,120.11,120.115,427999993.0
2005-12-13 20:35:00,120.115,120.115,120.11,120.115,633000012.0
2005-12-13 20:36:00,120.115,120.115,120.106,120.113,353900004.0
2005-12-13 20:37:00,120.113,120.113,120.107,120.107,485399999.0
2005-12-13 20:38:00,120.102,120.104,120.09,120.104,1336000000.0
2005-12-13 20:39:00,120.104,120.104,120.093,120.095,1218800010.0
2005-12-13 20:40:00,119.97,119.99,119.95,119.95,1198299991.0
2005-12-13 20:41:00,120.095,120.095,120.076,120.087,1198299991.0
2005-12-13 20:42:00,120.081,120.093,120.08,120.08,1011099996.0
2005-12-13 20:43:00,120.081,120.092,120.08,120.086,1357999999.0
2005-12-13 20:44:00,120.085,120.088,120.078,120.085,1560600002.0
2005-12-13 20:45:00,120.087,120.094,120.086,120.09,1433300001.0
2005-12-13 20:46:00,120.094,120.095,120.078,120.094,1577899992.0
2005-12-13 20:47:00,120.092,120.092,120.083,120.086,1940200012.0
2005-12-13 20:48:00,120.085,120.093,120.083,120.093,1460799991.0
2005-12-13 20:49:00,120.089,120.094,120.081,120.081,1321699997.0
2005-12-13 20:50:00,120.08,120.085,120.08,120.08,1674700000.0
2005-12-13 20:51:00,120.08,120.085,120.08,120.085,678700005.0
2005-12-13 20:52:00,120.085,120.085,120.083,120.085,247599998.0
2005-12-13 20:53:00,120.086,120.094,120.086,120.094,1210600008.0
2005-12-13 20:54:00,120.095,120.097,120.093,120.097,599100005.0
2005-12-13 20:55:00,120.096,120.103,120.089,120.09,1449099990.0
2005-12-13 20:56:00,120.095,120.103,120.093,120.103,691600001.0
2005-12-13 20:57:00,120.105,120.105,120.095,120.097,1524000015.0
2005-12-13 20:58:00,119.96,119.96,119.93,119.94,1191300000.0
2005-12-13 20:59:00,119.95,119.96,119.95,119.96,1191300000.0
2005-12-13 21:00:00,119.95,119.95,119.93,119.94,1191300000.0
2005-12-13 21:01:00,120.115,120.115,120.11,120.11,1191300000.0
2005-12-13 21:02:00,120.105,120.115,120.103,120.105,686800005.0
2005-12-13 21:03:00,120.11,120.115,120.108,120.11,1491999994.0
2005-12-13 21:04:00,120.11,120.115,120.11,120.115,508999997.0
2005-12-13 21:05:00,120.115,120.115,120.108,120.109,653200006.0
2005-12-13 21:06:00,120.102,120.113,120.101,120.101,715199996.0
2005-12-13 21:07:00,120.103,120.108,120.1,120.105,1662700006.0
2005-12-13 21:08:00,120.106,120.113,120.101,120.113,814800012.0
2005-12-13 21:09:00,120.113,120.131,120.113,120.124,324600005.0
2005-12-13 21:10:00,120.127,120.129,120.109,120.129,659700003.0
2005-12-13 21:11:00,120.134,120.134,120.124,120.124,235599995.0
2005-12-13 21:12:00,120.123,120.138,120.123,120.136,527500003.0
2005-12-13 21:13:00,120.132,120.14,120.125,120.13,884400001.0
2005-12-13 21:14:00,120.121,120.121,119.993,120.014,1777700002.0
2005-12-13 21:15:00,120.013,120.102,119.997,120.048,1566699982.0
2005-12-13 21:16:00,120.034,120.034,119.917,119.932,1215400001.0
2005-12-13 21:17:00,119.92,119.925,119.915,119.918,1848600004.0
2005-12-13 21:18:00,119.92,119.925,119.917,119.918,868100003.0
2005-12-13 21:19:00,119.92,119.928,119.92,119.923,1359599999.0
2005-12-13 21:20:00,119.916,119.916,119.831,119.831,1187100004.0
2005-12-13 21:21:00,119.819,119.819,119.754,119.754,1184100000.0
2005-12-13 21:22:00,119.743,119.743,119.683,119.689,1716300001.0
2005-12-13 21:23:00,119.7,119.78,119.687,119.779,808100000.0
2005-12-13 21:24:00,119.79,119.852,119.79,119.82,1991599992.0
2005-12-13 21:25:00,119.816,119.816,119.792,119.792,1668400002.0
2005-12-13 21:26:00,119.781,119.786,119.68,119.712,1209899990.0
2005-12-13 21:27:00,119.705,119.709,119.646,119.675,1168199995.0
2005-12-13 21:28:00,119.67,119.723,119.666,119.699,402700000.0
2005-12-13 21:29:00,119.698,119.733,119.698,119.707,857700003.0
2005-12-13 21:30:00,119.715,119.755,119.711,119.739,748800000.0
2005-12-13 21:31:00,119.742,119.769,119.742,119.767,249200000.0
2005-12-13 21:32:00,119.769,119.85,119.769,119.85,739100001.0
2005-12-13 21:33:00,119.859,119.925,119.859,119.923,399899999.0
2005-12-13 21:34:00,119.926,119.934,119.903,119.904,455499995.0
2005-12-13 21:35:00,119.915,119.926,119.844,119.844,279699999.0
2005-12-13 21:36:00,119.83,119.842,119.818,119.842,539500003.0
2005-12-13 21:37:00,119.853,119.89,119.848,119.868,508199997.0
2005-12-13 21:38:00,119.865,119.865,119.845,119.845,197800001.0
2005-12-13 21:39:00,119.857,119.93,119.857,119.93,538400002.0
2005-12-13 21:40:00,119.939,119.973,119.934,119.934,695599991.0
2005-12-13 21:41:00,119.922,119.922,119.876,119.895,686400003.0
2005-12-13 21:42:00,119.885,119.885,119.815,119.815,946400005.0
2005-12-13 21:43:00,119.808,119.862,119.808,119.862,439199996.0
2005-12-13 21:44:00,119.878,119.889,119.862,119.867,1290900002.0
2005-12-13 21:45:00,119.864,119.874,119.838,119.865,590699987.0
2005-12-13 21:46:00,119.863,119.928,119.863,119.913,778999999.0
2005-12-13 21:47:00,119.905,119.905,119.875,119.875,613500001.0
2005-12-13 21:48:00,119.874,119.89,119.869,119.882,923099994.0
2005-12-13 21:49:00,119.891,119.914,119.891,119.907,476900012.0
2005-12-13 21:50:00,119.902,119.902,119.879,119.879,260900001.0
2005-12-13 21:51:00,119.877,119.892,119.877,119.892,386199999.0
2005-12-13 21:52:00,119.898,119.913,119.898,119.913,218300000.0
2005-12-13 21:53:00,119.923,120.028,119.923,120.028,439400007.0
2005-12-13 21:54:00,120.022,120.044,120.004,120.018,537799997.0
2005-12-13 21:55:00,119.998,120.008,119.991,120.002,95699998.0
2005-12-13 21:56:00,120.0,120.013,119.96,119.96,465100002.0
2005-12-13 21:57:00,119.957,119.964,119.943,119.943,322700000.0
2005-12-13 21:58:00,119.931,119.931,119.921,119.931,142800001.0
2005-12-13 21:59:00,119.937,119.943,119.932,119.94,619900002.0
2005-12-13 22:00:00,119.94,119.946,119.925,119.928,1194900008.0
2005-12-13 22:01:00,119.927,119.932,119.914,119.925,1068200005.0
2005-12-13 22:02:00,119.922,119.932,119.919,119.928,611000002.0
2005-12-13 22:03:00,119.932,119.942,119.921,119.921,350499995.0
2005-12-13 22:04:00,119.921,119.933,119.918,119.929,954899994.0
2005-12-13 22:05:00,119.931,119.942,119.924,119.942,320400001.0
2005-12-13 22:06:00,119.937,119.938,119.934,119.938,154099997.0
2005-12-13 22:07:00,119.94,119.945,119.94,119.945,281099997.0
2005-12-13 22:08:00,119.937,119.94,119.918,119.918,338399994.0
2005-12-13 22:09:00,119.926,119.928,119.915,119.915,148099998.0
2005-12-13 22:10:00,119.91,119.916,119.895,119.912,335500001.0
2005-12-13 22:11:00,119.907,119.918,119.887,119.887,631600004.0
2005-12-13 22:12:00,119.887,119.891,119.884,119.89,223300001.0
2005-12-13 22:13:00,119.892,119.905,119.892,119.899,360999995.0
2005-12-13 22:14:00,119.902,119.905,119.888,119.895,372099995.0
2005-12-13 22:15:00,119.904,119.927,119.904,119.917,328500000.0
2005-12-13 22:16:00,119.925,119.925,119.915,119.915,855099990.0
2005-12-13 22:17:00,119.918,119.921,119.908,119.917,223000002.0
2005-12-13 22:18:00,119.92,119.929,119.916,119.92,573099995.0
2005-12-13 22:19:00,119.921,119.933,119.921,119.925,428799996.0
2005-12-13 22:20:00,119.927,119.93,119.905,119.905,344899996.0
2005-12-13 22:21:00,119.919,119.958,119.919,119.958,176300001.0
2005-12-13 22:22:00,119.968,119.981,119.968,119.976,298700001.0
2005-12-13 22:23:00,119.97,119.97,119.962,119.967,185300000.0
2005-12-13 22:24:00,119.97,119.97,119.936,119.953,286500005.0
2005-12-13 22:25:00,119.962,119.962,119.947,119.962,195299996.0
2005-12-13 22:26:00,119.957,119.966,119.946,119.966,222600000.0
2005-12-13 22:27:00,119.978,120.017,119.978,120.017,1119000000.0
2005-12-13 22:28:00,120.028,120.039,120.003,120.009,327699998.0
2005-12-13 22:29:00,120.005,120.015,120.004,120.004,291400004.0
2005-12-13 22:30:00,120.009,120.013,119.99,119.99,282599999.0
2005-12-13 22:31:00,119.982,119.982,119.968,119.97,195599995.0
2005-12-13 22:32:00,119.965,119.965,119.948,119.96,343300002.0
2005-12-13 22:33:00,119.965,119.965,119.958,119.96,679199995.0
2005-12-13 22:34:00,119.954,119.962,119.944,119.946,1170900003.0
2005-12-13 22:35:00,119.953,119.96,119.953,119.957,332299998.0
2005-12-13 22:36:00,119.977,120.026,119.977,120.026,787000007.0
2005-12-13 22:37:00,120.024,120.024,120.013,120.013,262299999.0
2005-12-13 22:38:00,120.02,120.025,120.01,120.01,219100001.0
2005-12-13 22:39:00,120.006,120.018,120.006,120.018,400800000.0
2005-12-13 22:40:00,120.022,120.033,120.019,120.023,607700002.0
2005-12-13 22:41:00,120.031,120.042,120.031,120.042,288299993.0
2005-12-13 22:42:00,120.037,120.038,120.033,120.038,168800003.0
2005-12-13 22:43:00,120.033,120.036,120.021,120.021,495399991.0
2005-12-13 22:44:00,120.023,120.037,120.023,120.03,230099997.0
2005-12-13 22:45:00,120.038,120.055,120.037,120.039,581200000.0
2005-12-13 22:46:00,120.037,120.037,120.023,120.023,486599996.0
2005-12-13 22:47:00,120.038,120.044,120.031,120.037,225000001.0
2005-12-13 22:48:00,120.037,120.04,120.02,120.02,407199999.0
2005-12-13 22:49:00,120.03,120.037,120.029,120.037,331300001.0
2005-12-13 22:50:00,120.033,120.038,120.022,120.022,565799992.0
2005-12-13 22:51:00,120.03,120.035,120.025,120.025,359400004.0
2005-12-13 22:52:00,120.025,120.041,120.025,120.032,141500002.0
2005-12-13 22:53:00,120.042,120.06,120.035,120.035,469199998.0
2005-12-13 22:54:00,120.035,120.04,120.027,120.033,215800004.0
2005-12-13 22:55:00,120.031,120.031,120.014,120.02,388399997.0
2005-12-13 22:56:00,120.022,120.035,120.022,120.025,308200004.0
2005-12-13 22:57:00,120.029,120.039,120.029,120.033,408600000.0
2005-12-13 22:58:00,120.037,120.06,120.037,120.06,241300000.0
2005-12-13 22:59:00,120.052,120.069,120.051,120.055,313399999.0
2005-12-13 23:00:00,120.083,120.114,120.083,120.098,210199999.0
2005-12-13 23:01:00,120.101,120.101,120.082,120.082,76600001.0
2005-12-13 23:02:00,120.081,120.081,120.068,120.076,203600005.0
2005-12-13 23:03:00,120.08,120.085,120.078,120.078,176099998.0
2005-12-13 23:04:00,120.087,120.094,120.078,120.078,166000000.0
2005-12-13 23:05:00,120.077,120.077,120.051,120.051,122100002.0
2005-12-13 23:06:00,120.053,120.06,120.042,120.051,160700002.0
2005-12-13 23:07:00,120.048,120.061,120.048,120.057,204699999.0
2005-12-13 23:08:00,120.057,120.057,120.045,120.047,312300001.0
2005-12-13 23:09:00,120.048,120.048,120.037,120.038,131800001.0
2005-12-13 23:10:00,120.04,120.041,120.031,120.031,362400006.0
2005-12-13 23:11:00,120.038,120.04,120.028,120.028,113600000.0
2005-12-13 23:12:00,120.028,120.035,120.025,120.035,257399999.0
2005-12-13 23:13:00,120.031,120.033,120.023,120.023,154900004.0
2005-12-13 23:14:00,120.016,120.021,120.005,120.005,166499998.0
2005-12-13 23:15:00,119.994,119.996,119.982,119.993,215700002.0
2005-12-13 23:16:00,119.985,119.991,119.984,119.986,289599998.0
2005-12-13 23:17:00,119.985,119.985,119.975,119.975,168799997.0
2005-12-13 23:18:00,119.973,119.973,119.946,119.95,187600001.0
2005-12-13 23:19:00,119.947,119.952,119.942,119.942,157500005.0
2005-12-13 23:20:00,119.943,119.943,119.927,119.932,199500002.0
2005-12-13 23:21:00,119.935,119.941,119.935,119.938,162900000.0
2005-12-13 23:22:00,119.94,119.945,119.938,119.94,292400003.0
2005-12-13 23:23:00,119.949,119.967,119.949,119.966,251900002.0
2005-12-13 23:24:00,119.969,119.984,119.969,119.982,110900001.0
2005-12-13 23:25:00,119.972,119.972,119.954,119.957,211999999.0
2005-12-13 23:26:00,119.944,119.951,119.925,119.951,245899998.0
2005-12-13 23:27:00,119.945,119.955,119.934,119.948,126499999.0
2005-12-13 23:28:00,119.94,119.945,119.938,119.94,178899999.0
2005-12-13 23:29:00,119.941,119.941,119.924,119.924,120900001.0
2005-12-13 23:30:00,119.924,119.929,119.915,119.92,171799997.0
2005-12-13 23:31:00,119.923,119.928,119.913,119.927,282100004.0
2005-12-13 23:32:00,119.918,119.925,119.911,119.925,182299998.0
2005-12-13 23:33:00,119.927,119.927,119.915,119.915,156600003.0
2005-12-13 23:34:00,119.915,119.916,119.91,119.912,149700001.0
2005-12-13 23:35:00,119.908,119.914,119.905,119.905,371300001.0
2005-12-13 23:36:00,119.912,119.918,119.907,119.913,292099998.0
2005-12-13 23:37:00,119.913,119.919,119.905,119.906,223500000.0
2005-12-13 23:38:00,119.902,119.914,119.902,119.91,315599999.0
2005-12-13 23:39:00,119.908,119.909,119.908,119.909,81299999.0
2005-12-13 23:40:00,119.902,119.914,119.899,119.907,266800004.0
2005-12-13 23:41:00,119.905,119.915,119.905,119.915,17800000.0
2005-12-13 23:42:00,119.91,119.915,119.907,119.915,158800003.0
2005-12-13 23:43:00,119.903,119.904,119.893,119.904,368899997.0
2005-12-13 23:44:00,119.902,119.914,119.902,119.908,253800004.0
2005-12-13 23:45:00,119.914,119.914,119.905,119.905,225100003.0
2005-12-13 23:46:00,119.911,119.911,119.891,119.891,230100002.0
2005-12-13 23:47:00,119.89,119.9,119.89,119.89,176899998.0
2005-12-13 23:48:00,119.896,119.901,119.884,119.887,280699997.0
2005-12-13 23:49:00,119.888,119.893,119.884,119.89,237199996.0
2005-12-13 23:50:00,119.885,119.894,119.885,119.894,134000000.0
2005-12-13 23:51:00,119.887,119.889,119.876,119.876,183299996.0
2005-12-13 23:52:00,119.888,119.894,119.88,119.88,216499996.0
2005-12-13 23:53:00,119.885,119.885,119.872,119.88,263800006.0
2005-12-13 23:54:00,119.888,119.895,119.886,119.886,198499996.0
2005-12-13 23:55:00,119.902,119.936,119.902,119.936,127199995.0
2005-12-13 23:56:00,119.94,119.94,119.916,119.92,327200001.0
2005-12-13 23:57:00,119.918,119.927,119.915,119.927,284200001.0
2005-12-13 23:58:00,119.935,119.935,119.928,119.928,138700002.0
2005-12-13 23:59:00,119.935,119.935,119.925,119.925,427500002.0
2005-12-14 00:00:00,119.926,119.958,119.911,119.95,193799997.0
2005-12-14 00:01:00,119.963,119.969,119.925,119.952,320600002.0
2005-12-14 00:02:00,119.95,119.95,119.929,119.935,217800000.0
2005-12-14 00:03:00,119.937,119.952,119.93,119.952,274300001.0
2005-12-14 00:04:00,119.94,119.97,119.937,119.967,373500002.0
2005-12-14 00:05:00,119.978,119.978,119.935,119.947,162999997.0
2005-12-14 00:06:00,119.946,119.954,119.935,119.952,322300001.0
2005-12-14 00:07:00,119.945,119.951,119.928,119.933,129799999.0
2005-12-14 00:08:00,119.923,119.934,119.917,119.926,329200000.0
2005-12-14 00:09:00,119.942,119.958,119.914,119.942,350999996.0
2005-12-14 00:10:00,119.972,119.993,119.954,119.99,292899999.0
2005-12-14 00:11:00,120.007,120.013,119.974,119.988,197999999.0
2005-12-14 00:12:00,119.983,120.028,119.983,120.019,313300000.0
2005-12-14 00:13:00,120.02,120.045,120.009,120.03,269399998.0
2005-12-14 00:14:00,120.023,120.029,120.003,120.008,269899999.0
2005-12-14 00:15:00,120.006,120.036,119.973,120.035,304600000.0
2005-12-14 00:16:00,120.032,120.049,120.025,120.027,291500001.0
2005-12-14 00:17:00,120.014,120.03,120.002,120.006,222700003.0
2005-12-14 00:18:00,120.008,120.03,119.995,120.009,319600003.0
2005-12-14 00:19:00,119.987,120.009,119.985,119.995,238199997.0
2005-12-14 00:20:00,120.007,120.021,119.998,120.01,250399996.0
2005-12-14 00:21:00,120.017,120.028,119.999,120.011,345999994.0
2005-12-14 00:22:00,120.013,120.018,119.978,119.989,319800009.0
2005-12-14 00:23:00,119.988,119.997,119.977,119.977,304499998.0
2005-12-14 00:24:00,119.97,119.985,119.96,119.964,320900007.0
2005-12-14 00:25:00,119.963,119.985,119.955,119.966,215899999.0
2005-12-14 00:26:00,119.96,119.984,119.956,119.967,311400003.0
2005-12-14 00:27:00,119.943,119.982,119.942,119.966,244800003.0
2005-12-14 00:28:00,119.966,119.966,119.925,119.941,252200002.0
2005-12-14 00:29:00,119.928,119.95,119.912,119.948,234300000.0
2005-12-14 00:30:00,119.947,119.95,119.936,119.939,202200006.0
2005-12-14 00:31:00,119.935,119.935,119.925,119.933,171899998.0
2005-12-14 00:32:00,119.935,119.935,119.925,119.925,157300002.0
2005-12-14 00:33:00,119.937,119.943,119.932,119.943,241800004.0
2005-12-14 00:34:00,119.945,119.945,119.945,119.945,15200000.0
2005-12-14 00:35:00,119.945,119.945,119.933,119.937,301599996.0
2005-12-14 00:36:00,119.935,119.935,119.93,119.93,200900002.0
2005-12-14 00:37:00,119.937,119.952,119.932,119.952,345200000.0
2005-12-14 00:38:00,119.949,119.949,119.941,119.941,380099998.0
2005-12-14 00:39:00,119.943,119.945,119.938,119.945,190300002.0
2005-12-14 00:40:00,119.952,119.962,119.95,119.96,29600000.0
2005-12-14 00:41:00,119.967,119.974,119.966,119.966,210699999.0
2005-12-14 00:42:00,119.968,119.988,119.965,119.982,341999992.0
2005-12-14 00:43:00,119.992,120.018,119.992,120.009,299699997.0
2005-12-14 00:44:00,120.005,120.021,120.001,120.01,263100003.0
2005-12-14 00:45:00,120.017,120.023,120.012,120.019,71099998.0
2005-12-14 00:46:00,120.023,120.023,120.006,120.01,293599993.0
2005-12-14 00:47:00,120.014,120.014,120.007,120.007,119100002.0
2005-12-14 00:48:00,120.008,120.013,120.003,120.003,238799999.0
2005-12-14 00:49:00,119.998,120.021,119.998,120.021,275699998.0
2005-12-14 00:50:00,120.025,120.025,120.015,120.015,4500000.0
2005-12-14 00:51:00,120.018,120.025,120.015,120.015,196600002.0
2005-12-14 00:52:00,120.017,120.028,120.017,120.018,363699998.0
2005-12-14 00:53:00,120.02,120.025,120.017,120.025,222099999.0
2005-12-14 00:54:00,120.028,120.028,120.02,120.02,111700001.0
2005-12-14 00:55:00,120.02,120.025,120.02,120.025,204599999.0
2005-12-14 00:56:00,120.02,120.025,120.018,120.018,315500004.0
2005-12-14 00:57:00,120.015,120.025,120.015,120.02,355500003.0
2005-12-14 00:58:00,120.027,120.032,120.017,120.017,292199995.0
2005-12-14 00:59:00,120.025,120.025,120.02,120.025,100300001.0
2005-12-14 01:00:00,120.017,120.023,120.017,120.022,170099998.0
2005-12-14 01:01:00,120.027,120.033,120.023,120.025,278499998.0
2005-12-14 01:02:00,120.019,120.023,120.013,120.013,413499996.0
2005-12-14 01:03:00,120.009,120.015,120.0,120.006,268299997.0
2005-12-14 01:04:00,120.004,120.004,119.992,119.997,81800000.0
2005-12-14 01:05:00,119.99,119.991,119.973,119.991,250400005.0
2005-12-14 01:06:00,119.995,119.995,119.99,119.995,147799998.0
2005-12-14 01:07:00,119.99,119.995,119.99,119.995,246500002.0
2005-12-14 01:08:00,119.988,119.988,119.982,119.982,144199998.0
2005-12-14 01:09:00,119.988,119.994,119.988,119.99,173800005.0
2005-12-14 01:10:00,119.995,119.998,119.99,119.99,266299998.0
2005-12-14 01:11:00,119.99,119.995,119.987,119.995,172999999.0
2005-12-14 01:12:00,119.986,119.986,119.962,119.962,163500001.0
2005-12-14 01:13:00,119.945,119.945,119.942,119.943,51300000.0
2005-12-14 01:14:00,119.955,119.955,119.938,119.94,167700002.0
2005-12-14 01:15:00,119.946,119.952,119.946,119.95,187800004.0
2005-12-14 01:16:00,119.963,119.979,119.963,119.976,189300000.0
2005-12-14 01:17:00,119.975,119.975,119.968,119.975,372800003.0
2005-12-14 01:18:00,119.975,119.975,119.97,119.975,224000004.0
2005-12-14 01:19:00,119.967,119.978,119.965,119.975,152099996.0
2005-12-14 01:20:00,119.972,119.972,119.949,119.949,123000001.0
2005-12-14 01:21:00,119.959,119.959,119.954,119.954,57599998.0
2005-12-14 01:22:00,119.96,119.965,119.957,119.96,281700005.0
2005-12-14 01:23:00,119.965,119.965,119.958,119.963,132800004.0
2005-12-14 01:24:00,119.967,119.978,119.967,119.978,45800001.0
2005-12-14 01:25:00,119.985,119.998,119.985,119.995,194100001.0
2005-12-14 01:26:00,119.998,120.001,119.993,119.993,215100001.0
2005-12-14 01:27:00,120.007,120.013,120.003,120.013,74099999.0
2005-12-14 01:28:00,120.009,120.02,120.009,120.02,160299998.0
2005-12-14 01:29:00,120.016,120.039,120.014,120.039,122700001.0
2005-12-14 01:30:00,120.035,120.045,120.033,120.033,146900003.0
2005-12-14 01:31:00,120.03,120.037,120.028,120.035,227899999.0
2005-12-14 01:32:00,120.032,120.044,120.032,120.038,175299996.0
2005-12-14 01:33:00,120.028,120.033,120.025,120.033,219799998.0
2005-12-14 01:34:00,120.032,120.05,120.031,120.048,500099995.0
2005-12-14 01:35:00,120.053,120.053,120.046,120.047,149200000.0
2005-12-14 01:36:00,120.045,120.05,120.043,120.048,149300003.0
2005-12-14 01:37:00,120.05,120.055,120.05,120.05,250299999.0
2005-12-14 01:38:00,120.057,120.072,120.053,120.072,170899998.0
2005-12-14 01:39:00,120.064,120.074,120.061,120.061,146299998.0
2005-12-14 01:40:00,120.055,120.055,120.031,120.031,104499998.0
2005-12-14 01:41:00,120.03,120.03,120.016,120.023,227200006.0
2005-12-14 01:42:00,120.019,120.019,119.999,119.999,269799996.0
2005-12-14 01:43:00,119.992,120.002,119.992,120.001,274900000.0
2005-12-14 01:44:00,119.999,120.005,119.995,119.998,264500001.0
2005-12-14 01:45:00,119.995,120.001,119.979,119.979,349900002.0
2005-12-14 01:46:00,119.975,119.975,119.967,119.967,215499996.0
2005-12-14 01:47:00,119.969,119.994,119.969,119.986,145100000.0
2005-12-14 01:48:00,119.991,119.991,119.973,119.973,332899993.0
2005-12-14 01:49:00,119.97,119.97,119.958,119.967,98500001.0
2005-12-14 01:50:00,119.979,120.077,119.979,120.049,240499998.0
2005-12-14 01:51:00,120.057,120.083,120.057,120.082,91399999.0
2005-12-14 01:52:00,120.095,120.157,120.095,120.157,123099999.0
2005-12-14 01:53:00,120.163,120.173,120.144,120.152,169100003.0
2005-12-14 01:54:00,120.152,120.181,120.152,120.178,196499999.0
2005-12-14 01:55:00,120.166,120.166,120.116,120.133,184800004.0
2005-12-14 01:56:00,120.117,120.117,120.094,120.098,199899996.0
2005-12-14 01:57:00,120.06,120.06,119.999,120.013,259900003.0
2005-12-14 01:58:00,120.027,120.057,120.027,120.053,158799999.0
2005-12-14 01:59:00,120.054,120.068,120.041,120.064,347499998.0
2005-12-14 02:00:00,120.072,120.079,120.066,120.068,225300000.0
2005-12-14 02:01:00,120.055,120.055,120.037,120.051,240500000.0
2005-12-14 02:02:00,120.048,120.057,120.04,120.04,345000001.0
2005-12-14 02:03:00,120.032,120.034,120.026,120.03,243999999.0
2005-12-14 02:04:00,120.029,120.029,120.021,120.021,264499998.0
2005-12-14 02:05:00,120.025,120.051,120.025,120.042,206700002.0
2005-12-14 02:06:00,120.052,120.066,120.052,120.053,196499998.0
2005-12-14 02:07:00,120.044,120.061,120.044,120.061,343600006.0
2005-12-14 02:08:00,120.062,120.062,120.058,120.058,255800002.0
2005-12-14 02:09:00,120.063,120.063,120.051,120.062,245600001.0
2005-12-14 02:10:00,120.057,120.069,120.047,120.069,328400000.0
2005-12-14 02:11:00,120.073,120.073,120.06,120.06,282099992.0
2005-12-14 02:12:00,120.06,120.063,120.052,120.058,165899997.0
2005-12-14 02:13:00,120.04,120.04,119.98,119.98,231800001.0
2005-12-14 02:14:00,119.985,119.992,119.978,119.978,229200005.0
2005-12-14 02:15:00,119.986,119.986,119.974,119.986,211000003.0
2005-12-14 02:16:00,119.995,120.016,119.988,120.016,204299999.0
2005-12-14 02:17:00,120.017,120.017,120.007,120.009,217900004.0
2005-12-14 02:18:00,120.003,120.011,120.003,120.003,258099996.0
2005-12-14 02:19:00,120.0,120.012,119.998,119.998,213400001.0
2005-12-14 02:20:00,119.995,119.997,119.974,119.974,239899994.0
2005-12-14 02:21:00,119.977,119.982,119.974,119.978,163300003.0
2005-12-14 02:22:00,119.975,119.976,119.966,119.969,259200000.0
2005-12-14 02:23:00,119.955,119.955,119.934,119.934,282300002.0
2005-12-14 02:24:00,119.923,119.923,119.892,119.896,144199997.0
2005-12-14 02:25:00,119.89,119.895,119.882,119.882,277700000.0
2005-12-14 02:26:00,119.878,119.878,119.866,119.869,237699998.0
2005-12-14 02:27:00,119.866,119.866,119.862,119.862,49700000.0
2005-12-14 02:28:00,119.85,119.859,119.824,119.824,193999998.0
2005-12-14 02:29:00,119.82,119.835,119.808,119.833,244100001.0
2005-12-14 02:30:00,119.848,119.85,119.829,119.838,374500003.0
2005-12-14 02:31:00,119.848,119.857,119.84,119.84,251100001.0
2005-12-14 02:32:00,119.833,119.841,119.823,119.841,326999996.0
2005-12-14 02:33:00,119.843,119.843,119.829,119.836,186400001.0
2005-12-14 02:34:00,119.844,119.844,119.833,119.843,348500000.0
2005-12-14 02:35:00,119.842,119.842,119.817,119.819,349599994.0
2005-12-14 02:36:00,119.811,119.811,119.778,119.778,208499997.0
2005-12-14 02:37:00,119.762,119.762,119.748,119.755,226100001.0
2005-12-14 02:38:00,119.751,119.77,119.751,119.765,228299998.0
2005-12-14 02:39:00,119.761,119.781,119.761,119.778,226100000.0
2005-12-14 02:40:00,119.786,119.808,119.786,119.8,376600002.0
2005-12-14 02:41:00,119.802,119.802,119.787,119.787,299499995.0
2005-12-14 02:42:00,119.787,119.798,119.762,119.763,244799998.0
2005-12-14 02:43:00,119.77,119.782,119.763,119.776,211899995.0
2005-12-14 02:44:00,119.777,119.792,119.777,119.792,164800002.0
2005-12-14 02:45:00,119.792,119.821,119.792,119.808,302000003.0
2005-12-14 02:46:00,119.813,119.817,119.808,119.808,214699996.0
2005-12-14 02:47:00,119.805,119.822,119.805,119.822,367899992.0
2005-12-14 02:48:00,119.821,119.821,119.804,119.81,235499997.0
2005-12-14 02:49:00,119.817,119.821,119.809,119.821,224000002.0
2005-12-14 02:50:00,119.813,119.846,119.813,119.846,326500002.0
2005-12-14 02:51:00,119.847,119.853,119.841,119.849,271400000.0
2005-12-14 02:52:00,119.858,119.875,119.855,119.867,305799997.0
2005-12-14 02:53:00,119.861,119.873,119.857,119.873,239999995.0
2005-12-14 02:54:00,119.863,119.866,119.823,119.823,176900000.0
2005-12-14 02:55:00,119.82,119.839,119.82,119.839,95500001.0
2005-12-14 02:56:00,119.841,119.851,119.841,119.845,211300000.0
2005-12-14 02:57:00,119.846,119.856,119.845,119.845,151300002.0
2005-12-14 02:58:00,119.845,119.845,119.819,119.819,146400001.0
2005-12-14 02:59:00,119.82,119.829,119.819,119.821,118099999.0
2005-12-14 03:00:00,119.815,119.815,119.803,119.803,319799998.0
2005-12-14 03:01:00,119.798,119.798,119.765,119.768,138599998.0
2005-12-14 03:02:00,119.759,119.759,119.753,119.758,150799999.0
2005-12-14 03:03:00,119.747,119.747,119.714,119.719,79900000.0
2005-12-14 03:04:00,119.717,119.726,119.695,119.704,217899998.0
2005-12-14 03:05:00,119.697,119.717,119.695,119.706,516999996.0
2005-12-14 03:06:00,119.7,119.7,119.652,119.652,298899994.0
2005-12-14 03:07:00,119.62,119.631,119.582,119.582,200899998.0
2005-12-14 03:08:00,119.576,119.587,119.57,119.57,305099999.0
2005-12-14 03:09:00,119.555,119.555,119.528,119.535,231699999.0
2005-12-14 03:10:00,119.528,119.528,119.503,119.503,224799994.0
2005-12-14 03:11:00,119.505,119.523,119.5,119.521,113199998.0
2005-12-14 03:12:00,119.54,119.576,119.54,119.575,236800001.0
2005-12-14 03:13:00,119.579,119.592,119.569,119.569,383600001.0
2005-12-14 03:14:00,119.57,119.61,119.57,119.608,154799999.0
2005-12-14 03:15:00,119.625,119.629,119.61,119.61,375399998.0
2005-12-14 03:16:00,119.574,119.574,119.519,119.524,150600000.0
2005-12-14 03:17:00,119.525,119.535,119.52,119.526,355699997.0
2005-12-14 03:18:00,119.505,119.505,119.418,119.418,290400007.0
2005-12-14 03:19:00,119.424,119.446,119.424,119.438,164100000.0
2005-12-14 03:20:00,119.442,119.442,119.425,119.425,127700000.0
2005-12-14 03:21:00,119.44,119.446,119.428,119.428,139899997.0
2005-12-14 03:22:00,119.428,119.43,119.419,119.425,420500004.0
2005-12-14 03:23:00,119.418,119.429,119.413,119.428,183600004.0
2005-12-14 03:24:00,119.422,119.422,119.396,119.405,348499993.0
2005-12-14 03:25:00,119.399,119.399,119.345,119.345,235800003.0
2005-12-14 03:26:00,119.359,119.359,119.315,119.315,223800003.0
2005-12-14 03:27:00,119.315,119.32,119.3,119.3,329599996.0
2005-12-14 03:28:00,119.29,119.296,119.285,119.289,209899999.0
2005-12-14 03:29:00,119.287,119.287,119.271,119.271,249099996.0
2005-12-14 03:30:00,119.26,119.276,119.26,119.268,264099995.0
2005-12-14 03:31:00,119.267,119.27,119.252,119.252,190099996.0
2005-12-14 03:32:00,119.255,119.299,119.255,119.297,282499992.0
2005-12-14 03:33:00,119.302,119.302,119.277,119.296,347600005.0
2005-12-14 03:34:00,119.303,119.303,119.281,119.281,349000006.0
2005-12-14 03:35:00,119.27,119.274,119.252,119.252,178900001.0
2005-12-14 03:36:00,119.233,119.244,119.206,119.206,201399998.0
2005-12-14 03:37:00,119.207,119.221,119.2,119.2,75899999.0
2005-12-14 03:38:00,119.193,119.227,119.19,119.221,111899999.0
2005-12-14 03:39:00,119.224,119.227,119.213,119.22,258200005.0
2005-12-14 03:40:00,119.22,119.238,119.203,119.203,138999998.0
2005-12-14 03:41:00,119.2,119.201,119.184,119.184,98099997.0
2005-12-14 03:42:00,119.174,119.178,119.151,119.155,286000000.0
2005-12-14 03:43:00,119.154,119.159,119.154,119.157,150400000.0
2005-12-14 03:44:00,119.159,119.159,119.129,119.129,124999999.0
2005-12-14 03:45:00,119.118,119.118,119.096,119.105,109899998.0
2005-12-14 03:46:00,119.098,119.107,119.097,119.101,169800000.0
2005-12-14 03:47:00,119.096,119.096,119.024,119.024,102700001.0
2005-12-14 03:48:00,119.024,119.032,119.019,119.031,242899998.0
2005-12-14 03:49:00,119.04,119.047,119.014,119.014,262700000.0
2005-12-14 03:50:00,119.017,119.02,119.005,119.007,113499999.0
2005-12-14 03:51:00,119.004,119.048,119.004,119.048,191900001.0
2005-12-14 03:52:00,119.05,119.057,119.038,119.043,193399998.0
2005-12-14 03:53:00,119.035,119.086,119.031,119.086,277899998.0
2005-12-14 03:54:00,119.095,119.119,119.095,119.119,248000002.0
2005-12-14 03:55:00,119.111,119.111,119.09,119.098,410800001.0
2005-12-14 03:56:00,119.093,119.109,119.081,119.109,280699995.0
2005-12-14 03:57:00,119.105,119.116,119.1,119.116,142200001.0
2005-12-14 03:58:00,119.119,119.125,119.115,119.123,309900006.0
2005-12-14 03:59:00,119.122,119.122,119.097,119.097,238799998.0
2005-12-14 04:00:00,119.11,119.115,119.097,119.111,184800001.0
2005-12-14 04:01:00,119.116,119.146,119.116,119.14,136500000.0
2005-12-14 04:02:00,119.142,119.143,119.134,119.143,215500000.0
2005-12-14 04:03:00,119.131,119.131,119.109,119.117,201299998.0
2005-12-14 04:04:00,119.126,119.137,119.119,119.119,255300000.0
2005-12-14 04:05:00,119.118,119.123,119.113,119.113,254300002.0
2005-12-14 04:06:00,119.111,119.111,119.096,119.098,341100002.0
2005-12-14 04:07:00,119.088,119.096,119.075,119.082,254899997.0
2005-12-14 04:08:00,119.078,119.089,119.07,119.086,154800000.0
2005-12-14 04:09:00,119.072,119.077,119.069,119.069,128999999.0
2005-12-14 04:10:00,119.07,119.083,119.067,119.083,339800004.0
2005-12-14 04:11:00,119.082,119.088,119.073,119.073,177200004.0
2005-12-14 04:12:00,119.072,119.072,119.049,119.051,217199996.0
2005-12-14 04:13:00,119.048,119.048,119.03,119.032,126499999.0
2005-12-14 04:14:00,119.015,119.015,118.949,118.954,298799999.0
2005-12-14 04:15:00,118.948,118.948,118.863,118.863,438100000.0
2005-12-14 04:16:00,118.835,118.835,118.8,118.8,251599998.0
2005-12-14 04:17:00,118.784,118.784,118.641,118.641,166799999.0
2005-12-14 04:18:00,118.574,118.583,118.505,118.518,269499998.0
2005-12-14 04:19:00,118.521,118.57,118.521,118.57,175199999.0
2005-12-14 04:20:00,118.587,118.601,118.576,118.597,223099994.0
2005-12-14 04:21:00,118.617,118.629,118.615,118.629,248699994.0
2005-12-14 04:22:00,118.628,118.635,118.613,118.613,246600001.0
2005-12-14 04:23:00,118.623,118.634,118.609,118.634,317299996.0
2005-12-14 04:24:00,118.651,118.776,118.651,118.776,215199997.0
2005-12-14 04:25:00,118.785,118.812,118.785,118.797,235699998.0
2005-12-14 04:26:00,118.79,118.835,118.781,118.835,321700004.0
2005-12-14 04:27:00,118.831,118.831,118.775,118.775,218100000.0
2005-12-14 04:28:00,118.778,118.785,118.765,118.766,159799996.0
2005-12-14 04:29:00,118.768,118.793,118.768,118.793,264699999.0
2005-12-14 04:30:00,118.796,118.827,118.796,118.821,277099998.0
2005-12-14 04:31:00,118.822,118.829,118.817,118.823,295699996.0
2005-12-14 04:32:00,118.826,118.845,118.824,118.824,240299994.0
2005-12-14 04:33:00,118.825,118.836,118.817,118.824,268499998.0
2005-12-14 04:34:00,118.827,118.853,118.827,118.853,181500002.0
2005-12-14 04:35:00,118.862,118.878,118.862,118.878,235500000.0
2005-12-14 04:36:00,118.871,118.878,118.871,118.873,179399997.0
2005-12-14 04:37:00,118.851,118.858,118.849,118.856,246700002.0
2005-12-14 04:38:00,118.86,118.86,118.841,118.845,278899996.0
2005-12-14 04:39:00,118.84,118.84,118.833,118.833,82200002.0
2005-12-14 04:40:00,118.84,118.844,118.824,118.824,157300000.0
2005-12-14 04:41:00,118.804,118.804,118.785,118.785,228400006.0
2005-12-14 04:42:00,118.774,118.774,118.728,118.736,208699999.0
2005-12-14 04:43:00,118.76,118.76,118.747,118.747,55000002.0
2005-12-14 04:44:00,118.736,118.736,118.717,118.721,210500000.0
2005-12-14 04:45:00,118.721,118.721,118.689,118.689,228299997.0
2005-12-14 04:46:00,118.68,118.706,118.675,118.691,323799991.0
2005-12-14 04:47:00,118.696,118.703,118.693,118.703,183999995.0
2005-12-14 04:48:00,118.702,118.702,118.669,118.669,337200006.0
2005-12-14 04:49:00,118.671,118.689,118.671,118.68,287200003.0
2005-12-14 04:50:00,118.67,118.694,118.664,118.68,118200001.0
2005-12-14 04:51:00,118.673,118.673,118.654,118.672,109899999.0
2005-12-14 04:52:00,118.676,118.687,118.667,118.683,192199998.0
2005-12-14 04:53:00,118.676,118.676,118.622,118.622,148699997.0
2005-12-14 04:54:00,118.637,118.639,118.626,118.634,146500004.0
2005-12-14 04:55:00,118.632,118.633,118.623,118.633,165900003.0
2005-12-14 04:56:00,118.625,118.681,118.625,118.681,181300001.0
2005-12-14 04:57:00,118.702,118.718,118.701,118.716,173600004.0
2005-12-14 04:58:00,118.711,118.719,118.688,118.688,273800002.0
2005-12-14 04:59:00,118.689,118.717,118.689,118.717,165099997.0
2005-12-14 05:00:00,118.731,118.771,118.731,118.771,313600001.0
2005-12-14 05:01:00,118.771,118.788,118.766,118.784,243200000.0
2005-12-14 05:02:00,118.776,118.782,118.776,118.782,82800001.0
2005-12-14 05:03:00,118.79,118.797,118.785,118.797,46800000.0
2005-12-14 05:04:00,118.803,118.81,118.794,118.8,235199998.0
2005-12-14 05:05:00,118.81,118.811,118.801,118.811,310199998.0
2005-12-14 05:06:00,118.817,118.824,118.81,118.819,292000004.0
2005-12-14 05:07:00,118.827,118.83,118.814,118.814,202000007.0
2005-12-14 05:08:00,118.817,118.832,118.814,118.828,110099999.0
2005-12-14 05:09:00,118.832,118.85,118.824,118.828,370599992.0
2005-12-14 05:10:00,118.82,118.82,118.794,118.794,268500000.0
2005-12-14 05:11:00,118.797,118.817,118.797,118.815,234000005.0
2005-12-14 05:12:00,118.812,118.831,118.812,118.831,57199998.0
2005-12-14 05:13:00,118.837,118.843,118.834,118.843,45700001.0
2005-12-14 05:14:00,118.844,118.844,118.837,118.837,189500006.0
2005-12-14 05:15:00,118.828,118.835,118.822,118.826,266000005.0
2005-12-14 05:16:00,118.829,118.841,118.828,118.836,426600004.0
2005-12-14 05:17:00,118.837,118.837,118.828,118.828,127200000.0
2005-12-14 05:18:00,118.827,118.828,118.826,118.826,125999997.0
2005-12-14 05:19:00,118.83,118.839,118.827,118.832,268500003.0
2005-12-14 05:20:00,118.84,118.842,118.826,118.842,214499999.0
2005-12-14 05:21:00,118.84,118.841,118.827,118.841,303200003.0
2005-12-14 05:22:00,118.844,118.869,118.844,118.869,303799998.0
2005-12-14 05:23:00,118.867,118.873,118.86,118.873,214500004.0
2005-12-14 05:24:00,118.875,118.875,118.864,118.864,195000004.0
2005-12-14 05:25:00,118.857,118.863,118.849,118.854,227400001.0
2005-12-14 05:26:00,118.839,118.86,118.839,118.85,131200000.0
2005-12-14 05:27:00,118.846,118.846,118.835,118.835,67099999.0
2005-12-14 05:28:00,118.831,118.843,118.831,118.843,223900003.0
2005-12-14 05:29:00,118.851,118.852,118.851,118.852,59399999.0
2005-12-14 05:30:00,118.858,118.858,118.827,118.833,297900000.0
2005-12-14 05:31:00,118.831,118.839,118.826,118.838,287999994.0
2005-12-14 05:32:00,118.832,118.833,118.778,118.78,257899999.0
2005-12-14 05:33:00,118.772,118.772,118.754,118.758,395400002.0
2005-12-14 05:34:00,118.746,118.746,118.725,118.725,231299999.0
2005-12-14 05:35:00,118.728,118.738,118.727,118.73,342700000.0
2005-12-14 05:36:00,118.734,118.759,118.734,118.755,196999998.0
2005-12-14 05:37:00,118.758,118.794,118.758,118.794,197700000.0
2005-12-14 05:38:00,118.798,118.8,118.778,118.783,244700008.0
2005-12-14 05:39:00,118.78,118.79,118.775,118.79,103800002.0
2005-12-14 05:40:00,118.795,118.795,118.785,118.795,269899999.0
2005-12-14 05:41:00,118.795,118.795,118.79,118.79,310700006.0
2005-12-14 05:42:00,118.788,118.789,118.78,118.782,163800003.0
2005-12-14 05:43:00,118.783,118.783,118.772,118.776,300899999.0
2005-12-14 05:44:00,118.772,118.788,118.772,118.785,197900001.0
2005-12-14 05:45:00,118.803,118.858,118.803,118.858,132800002.0
2005-12-14 05:46:00,118.855,118.855,118.84,118.853,154500004.0
2005-12-14 05:47:00,118.848,118.87,118.845,118.87,248299994.0
2005-12-14 05:48:00,118.883,118.916,118.883,118.916,185500003.0
2005-12-14 05:49:00,118.916,118.924,118.899,118.905,192200004.0
2005-12-14 05:50:00,118.905,118.925,118.903,118.925,323699998.0
2005-12-14 05:51:00,118.928,118.932,118.926,118.926,310300003.0
2005-12-14 05:52:00,118.917,118.926,118.915,118.92,504499994.0
2005-12-14 05:53:00,118.918,118.938,118.918,118.938,161600002.0
2005-12-14 05:54:00,118.94,118.951,118.939,118.945,195599998.0
2005-12-14 05:55:00,118.947,118.954,118.942,118.954,166500005.0
2005-12-14 05:56:00,118.952,118.959,118.946,118.951,339599999.0
2005-12-14 05:57:00,118.953,118.955,118.936,118.936,67200000.0
2005-12-14 05:58:00,118.935,118.94,118.921,118.921,238500001.0
2005-12-14 05:59:00,118.925,118.925,118.886,118.886,150399999.0
2005-12-14 06:00:00,118.875,118.887,118.871,118.881,272400001.0
2005-12-14 06:01:00,118.877,118.882,118.872,118.872,457600003.0
2005-12-14 06:02:00,118.877,118.883,118.874,118.883,187400001.0
2005-12-14 06:03:00,118.877,118.878,118.867,118.867,218899997.0
2005-12-14 06:04:00,118.855,118.861,118.853,118.853,213000003.0
2005-12-14 06:05:00,118.852,118.852,118.843,118.85,191899999.0
2005-12-14 06:06:00,118.859,118.859,118.85,118.854,259700006.0
2005-12-14 06:07:00,118.856,118.861,118.849,118.849,234099997.0
2005-12-14 06:08:00,118.843,118.843,118.832,118.843,246199996.0
2005-12-14 06:09:00,118.847,118.853,118.847,118.853,113900000.0
2005-12-14 06:10:00,118.853,118.855,118.847,118.85,71899998.0
2005-12-14 06:11:00,118.845,118.855,118.845,118.853,205300002.0
2005-12-14 06:12:00,118.846,118.87,118.846,118.87,229199997.0
2005-12-14 06:13:00,118.869,118.869,118.861,118.861,236099997.0
2005-12-14 06:14:00,118.858,118.863,118.853,118.858,177099999.0
2005-12-14 06:15:00,118.864,118.878,118.864,118.871,128100001.0
2005-12-14 06:16:00,118.87,118.87,118.851,118.87,229200001.0
2005-12-14 06:17:00,118.875,118.875,118.875,118.875,127700001.0
2005-12-14 06:18:00,118.868,118.881,118.866,118.881,148999997.0
2005-12-14 06:19:00,118.905,118.923,118.905,118.917,40000000.0
2005-12-14 06:20:00,118.908,118.922,118.908,118.922,280100004.0
2005-12-14 06:21:00,118.924,118.933,118.92,118.933,239300002.0
2005-12-14 06:22:00,118.937,118.942,118.935,118.94,131600000.0
2005-12-14 06:23:00,118.943,118.945,118.938,118.945,279399996.0
2005-12-14 06:24:00,118.938,118.942,118.928,118.928,209700001.0
2005-12-14 06:25:00,118.922,118.922,118.91,118.91,425199996.0
2005-12-14 06:26:00,118.91,118.927,118.91,118.919,201999997.0
2005-12-14 06:27:00,118.925,118.925,118.915,118.925,190000001.0
2005-12-14 06:28:00,118.921,118.933,118.921,118.931,270599994.0
2005-12-14 06:29:00,118.929,118.934,118.921,118.921,209799996.0
2005-12-14 06:30:00,118.92,118.925,118.92,118.925,187299999.0
2005-12-14 06:31:00,118.916,118.923,118.916,118.92,226699997.0
2005-12-14 06:32:00,118.925,118.925,118.913,118.92,152799999.0
2005-12-14 06:33:00,118.917,118.922,118.912,118.912,162700001.0
2005-12-14 06:34:00,118.909,118.914,118.901,118.91,210300006.0
2005-12-14 06:35:00,118.913,118.913,118.904,118.908,302900000.0
2005-12-14 06:36:00,118.907,118.921,118.905,118.921,152200001.0
2005-12-14 06:37:00,118.918,118.925,118.917,118.925,246099999.0
2005-12-14 06:38:00,118.921,118.921,118.905,118.917,178100004.0
2005-12-14 06:39:00,118.923,118.923,118.913,118.92,311400000.0
2005-12-14 06:40:00,118.923,118.923,118.913,118.917,180299996.0
2005-12-14 06:41:00,118.919,118.925,118.918,118.92,154999998.0
2005-12-14 06:42:00,118.915,118.915,118.902,118.915,259099998.0
2005-12-14 06:43:00,118.915,118.915,118.91,118.912,79200000.0
2005-12-14 06:44:00,118.912,118.912,118.902,118.902,33300000.0
2005-12-14 06:45:00,118.893,118.911,118.893,118.906,299900001.0
2005-12-14 06:46:00,118.914,118.914,118.907,118.909,237100002.0
2005-12-14 06:47:00,118.896,118.901,118.895,118.895,125900000.0
2005-12-14 06:48:00,118.899,118.899,118.896,118.896,42299999.0
2005-12-14 06:49:00,118.91,118.922,118.907,118.914,138599997.0
2005-12-14 06:50:00,118.91,118.91,118.897,118.905,201200003.0
2005-12-14 06:51:00,118.905,118.905,118.897,118.897,203099999.0
2005-12-14 06:52:00,118.905,118.907,118.895,118.905,310299992.0
2005-12-14 06:53:00,118.902,118.912,118.902,118.904,205200001.0
2005-12-14 06:54:00,118.907,118.911,118.906,118.907,121499998.0
2005-12-14 06:55:00,118.899,118.903,118.894,118.898,144300000.0
2005-12-14 06:56:00,118.898,118.901,118.89,118.891,206600002.0
2005-12-14 06:57:00,118.895,118.895,118.888,118.892,152900002.0
2005-12-14 06:58:00,118.89,118.89,118.888,118.89,179499999.0
2005-12-14 06:59:00,118.895,118.895,118.888,118.895,206899994.0
2005-12-14 07:00:00,118.897,118.904,118.893,118.893,269499997.0
2005-12-14 07:01:00,118.88,118.88,118.842,118.847,306100000.0
2005-12-14 07:02:00,118.847,118.859,118.827,118.827,135399998.0
2005-12-14 07:03:00,118.83,118.844,118.83,118.842,440500006.0
2005-12-14 07:04:00,118.848,118.851,118.842,118.842,223700004.0
2005-12-14 07:05:00,118.842,118.862,118.842,118.862,334900007.0
2005-12-14 07:06:00,118.86,118.865,118.86,118.86,203600003.0
2005-12-14 07:07:00,118.864,118.864,118.844,118.848,160100000.0
2005-12-14 07:08:00,118.837,118.87,118.837,118.87,286799997.0
2005-12-14 07:09:00,118.88,118.894,118.88,118.889,148199999.0
2005-12-14 07:10:00,118.89,118.9,118.88,118.88,130199997.0
2005-12-14 07:11:00,118.878,118.878,118.844,118.844,217600000.0
2005-12-14 07:12:00,118.84,118.84,118.825,118.831,286600003.0
2005-12-14 07:13:00,118.824,118.824,118.807,118.815,232900003.0
2005-12-14 07:14:00,118.815,118.815,118.812,118.812,211499998.0
2005-12-14 07:15:00,118.82,118.828,118.818,118.827,194500000.0
2005-12-14 07:16:00,118.828,118.832,118.819,118.819,236199995.0
2005-12-14 07:17:00,118.823,118.823,118.804,118.804,140599996.0
2005-12-14 07:18:00,118.804,118.809,118.793,118.793,367399994.0
2005-12-14 07:19:00,118.793,118.797,118.786,118.789,198100001.0
2005-12-14 07:20:00,118.792,118.792,118.776,118.777,414799988.0
2005-12-14 07:21:00,118.766,118.766,118.75,118.753,331100002.0
2005-12-14 07:22:00,118.752,118.772,118.752,118.772,78599998.0
2005-12-14 07:23:00,118.767,118.771,118.762,118.762,162499999.0
2005-12-14 07:24:00,118.761,118.779,118.761,118.769,468300004.0
2005-12-14 07:25:00,118.768,118.778,118.762,118.762,155699998.0
2005-12-14 07:26:00,118.748,118.749,118.742,118.742,325600006.0
2005-12-14 07:27:00,118.739,118.749,118.729,118.729,245699996.0
2005-12-14 07:28:00,118.734,118.734,118.723,118.727,185099998.0
2005-12-14 07:29:00,118.73,118.734,118.721,118.734,236700005.0
2005-12-14 07:30:00,118.725,118.725,118.711,118.711,203300001.0
2005-12-14 07:31:00,118.717,118.722,118.711,118.717,246199998.0
2005-12-14 07:32:00,118.711,118.729,118.711,118.725,261000000.0
2005-12-14 07:33:00,118.72,118.72,118.693,118.693,212100005.0
2005-12-14 07:34:00,118.685,118.687,118.659,118.668,306299997.0
2005-12-14 07:35:00,118.654,118.658,118.643,118.643,79000000.0
2005-12-14 07:36:00,118.648,118.662,118.646,118.662,188799997.0
2005-12-14 07:37:00,118.662,118.669,118.662,118.668,118500004.0
2005-12-14 07:38:00,118.66,118.66,118.653,118.658,118299999.0
2005-12-14 07:39:00,118.65,118.661,118.65,118.657,124900002.0
2005-12-14 07:40:00,118.658,118.663,118.651,118.651,257600003.0
2005-12-14 07:41:00,118.652,118.655,118.65,118.655,189099999.0
2005-12-14 07:42:00,118.651,118.656,118.651,118.654,49500001.0
2005-12-14 07:43:00,118.652,118.652,118.62,118.626,155500000.0
2005-12-14 07:44:00,118.619,118.62,118.609,118.613,259300003.0
2005-12-14 07:45:00,118.61,118.615,118.608,118.615,95800000.0
2005-12-14 07:46:00,118.61,118.633,118.605,118.633,157999996.0
2005-12-14 07:47:00,118.64,118.65,118.616,118.616,259400000.0
2005-12-14 07:48:00,118.612,118.62,118.601,118.613,363000001.0
2005-12-14 07:49:00,118.625,118.659,118.625,118.659,232800004.0
2005-12-14 07:50:00,118.659,118.666,118.659,118.661,309799997.0
2005-12-14 07:51:00,118.662,118.663,118.656,118.663,60600000.0
2005-12-14 07:52:00,118.668,118.674,118.662,118.674,205999998.0
2005-12-14 07:53:00,118.673,118.679,118.666,118.671,303599994.0
2005-12-14 07:54:00,118.668,118.67,118.659,118.664,285300003.0
2005-12-14 07:55:00,118.668,118.675,118.666,118.67,438099996.0
2005-12-14 07:56:00,118.67,118.7,118.66,118.7,258400002.0
2005-12-14 07:57:00,118.72,118.742,118.72,118.742,260300003.0
2005-12-14 07:58:00,118.747,118.8,118.747,118.8,284800002.0
2005-12-14 07:59:00,118.795,118.801,118.779,118.788,207600005.0
2005-12-14 08:00:00,118.781,118.787,118.776,118.787,209700000.0
2005-12-14 08:01:00,118.792,118.799,118.777,118.797,177999998.0
2005-12-14 08:02:00,118.81,118.814,118.808,118.811,107000000.0
2005-12-14 08:03:00,118.813,118.82,118.804,118.804,203400002.0
2005-12-14 08:04:00,118.785,118.785,118.757,118.761,197099997.0
2005-12-14 08:05:00,118.759,118.759,118.726,118.726,202100001.0
2005-12-14 08:06:00,118.726,118.736,118.726,118.727,257700002.0
2005-12-14 08:07:00,118.736,118.765,118.736,118.761,236700002.0
2005-12-14 08:08:00,118.761,118.761,118.733,118.733,189100004.0
2005-12-14 08:09:00,118.738,118.752,118.738,118.752,339700001.0
2005-12-14 08:10:00,118.746,118.746,118.733,118.738,98700000.0
2005-12-14 08:11:00,118.744,118.756,118.744,118.748,179300004.0
2005-12-14 08:12:00,118.75,118.755,118.745,118.755,321200001.0
2005-12-14 08:13:00,118.75,118.76,118.748,118.748,145700001.0
2005-12-14 08:14:00,118.738,118.74,118.73,118.73,213100002.0
2005-12-14 08:15:00,118.733,118.735,118.732,118.732,126299999.0
2005-12-14 08:16:00,118.736,118.741,118.735,118.739,321500002.0
2005-12-14 08:17:00,118.733,118.734,118.721,118.721,169000001.0
2005-12-14 08:18:00,118.723,118.723,118.714,118.717,233100003.0
2005-12-14 08:19:00,118.712,118.732,118.712,118.732,137400001.0
2005-12-14 08:20:00,118.731,118.738,118.728,118.738,151700003.0
2005-12-14 08:21:00,118.738,118.744,118.732,118.744,336899996.0
2005-12-14 08:22:00,118.751,118.751,118.744,118.745,264399999.0
2005-12-14 08:23:00,118.748,118.75,118.738,118.739,209200003.0
2005-12-14 08:24:00,118.745,118.751,118.738,118.748,369499999.0
2005-12-14 08:25:00,118.758,118.777,118.752,118.777,158100001.0
2005-12-14 08:26:00,118.777,118.786,118.774,118.786,191399999.0
2005-12-14 08:27:00,118.794,118.81,118.794,118.805,297499992.0
2005-12-14 08:28:00,118.799,118.808,118.797,118.798,234199998.0
2005-12-14 08:29:00,118.801,118.829,118.801,118.829,112299998.0
2005-12-14 08:30:00,118.831,118.831,118.811,118.811,17900000.0
2005-12-14 08:31:00,118.817,118.823,118.812,118.812,331000006.0
2005-12-14 08:32:00,118.819,118.827,118.817,118.827,25700000.0
2005-12-14 08:33:00,118.841,118.859,118.839,118.849,365899998.0
2005-12-14 08:34:00,118.86,118.87,118.858,118.858,163699998.0
2005-12-14 08:35:00,118.863,118.863,118.855,118.856,159000000.0
2005-12-14 08:36:00,118.848,118.849,118.837,118.839,278300005.0
2005-12-14 08:37:00,118.848,118.853,118.844,118.85,85399998.0
2005-12-14 08:38:00,118.853,118.858,118.853,118.855,120900002.0
2005-12-14 08:39:00,118.846,118.846,118.833,118.833,117000003.0
2005-12-14 08:40:00,118.835,118.842,118.82,118.82,347399996.0
2005-12-14 08:41:00,118.821,118.825,118.812,118.812,280599998.0
2005-12-14 08:42:00,118.813,118.815,118.807,118.808,105100001.0
2005-12-14 08:43:00,118.808,118.821,118.808,118.812,462900001.0
2005-12-14 08:44:00,118.808,118.808,118.787,118.79,257199995.0
2005-12-14 08:45:00,118.787,118.8,118.786,118.788,524800004.0
2005-12-14 08:46:00,118.779,118.779,118.762,118.762,73799997.0
2005-12-14 08:47:00,118.763,118.771,118.753,118.753,269400004.0
2005-12-14 08:48:00,118.749,118.77,118.749,118.751,185400000.0
2005-12-14 08:49:00,118.748,118.759,118.739,118.739,412900001.0
2005-12-14 08:50:00,118.735,118.74,118.724,118.724,240399999.0
2005-12-14 08:51:00,118.723,118.731,118.717,118.722,226300000.0
2005-12-14 08:52:00,118.722,118.722,118.712,118.719,193299998.0
2005-12-14 08:53:00,118.709,118.713,118.696,118.703,254300006.0
2005-12-14 08:54:00,118.696,118.711,118.692,118.711,249200004.0
2005-12-14 08:55:00,118.707,118.733,118.707,118.733,118500001.0
2005-12-14 08:56:00,118.74,118.753,118.735,118.75,155700001.0
2005-12-14 08:57:00,118.765,118.775,118.757,118.759,105899999.0
2005-12-14 08:58:00,118.764,118.788,118.764,118.788,174700004.0
2005-12-14 08:59:00,118.797,118.809,118.794,118.794,294000000.0
2005-12-14 09:00:00,118.8,118.809,118.795,118.795,480499990.0
2005-12-14 09:01:00,118.81,118.85,118.81,118.85,153899997.0
2005-12-14 09:02:00,118.846,118.846,118.827,118.83,226300001.0
2005-12-14 09:03:00,118.831,118.831,118.802,118.802,108000003.0
2005-12-14 09:04:00,118.79,118.79,118.749,118.751,210399999.0
2005-12-14 09:05:00,118.758,118.758,118.742,118.742,125199998.0
2005-12-14 09:06:00,118.726,118.735,118.717,118.735,191300003.0
2005-12-14 09:07:00,118.737,118.766,118.735,118.764,297299996.0
2005-12-14 09:08:00,118.769,118.77,118.753,118.77,333900004.0
2005-12-14 09:09:00,118.779,118.783,118.769,118.783,147999997.0
2005-12-14 09:10:00,118.782,118.823,118.782,118.791,342199999.0
2005-12-14 09:11:00,118.785,118.797,118.783,118.797,153100001.0
2005-12-14 09:12:00,118.8,118.807,118.787,118.795,208499998.0
2005-12-14 09:13:00,118.8,118.815,118.799,118.815,251599997.0
2005-12-14 09:14:00,118.827,118.827,118.794,118.794,48400001.0
2005-12-14 09:15:00,118.787,118.794,118.781,118.793,180100004.0
2005-12-14 09:16:00,118.789,118.807,118.789,118.801,205499991.0
2005-12-14 09:17:00,118.804,118.84,118.804,118.84,191099999.0
2005-12-14 09:18:00,118.842,118.842,118.823,118.823,196500003.0
2005-12-14 09:19:00,118.817,118.817,118.796,118.8,254100000.0
2005-12-14 09:20:00,118.805,118.816,118.804,118.804,190499997.0
2005-12-14 09:21:00,118.808,118.816,118.802,118.802,139399998.0
2005-12-14 09:22:00,118.807,118.822,118.807,118.822,132900003.0
2005-12-14 09:23:00,118.818,118.821,118.808,118.808,196999999.0
2005-12-14 09:24:00,118.81,118.817,118.804,118.804,113900001.0
2005-12-14 09:25:00,118.799,118.799,118.774,118.78,244200001.0
2005-12-14 09:26:00,118.782,118.782,118.765,118.765,222299997.0
2005-12-14 09:27:00,118.774,118.796,118.774,118.796,397500004.0
2005-12-14 09:28:00,118.797,118.82,118.795,118.82,250899998.0
2005-12-14 09:29:00,118.822,118.834,118.816,118.816,111100000.0
2005-12-14 09:30:00,118.812,118.812,118.784,118.79,110399999.0
2005-12-14 09:31:00,118.792,118.802,118.785,118.795,309300003.0
2005-12-14 09:32:00,118.788,118.788,118.752,118.752,238799994.0
2005-12-14 09:33:00,118.736,118.737,118.724,118.735,222199998.0
2005-12-14 09:34:00,118.734,118.746,118.73,118.73,209000003.0
2005-12-14 09:35:00,118.725,118.725,118.714,118.723,233099999.0
2005-12-14 09:36:00,118.722,118.722,118.698,118.715,253799997.0
2005-12-14 09:37:00,118.727,118.75,118.725,118.75,132800001.0
2005-12-14 09:38:00,118.759,118.76,118.742,118.748,246300000.0
2005-12-14 09:39:00,118.738,118.738,118.733,118.736,161600001.0
2005-12-14 09:40:00,118.741,118.741,118.718,118.725,446300005.0
2005-12-14 09:41:00,118.725,118.734,118.724,118.734,228600002.0
2005-12-14 09:42:00,118.725,118.725,118.699,118.699,149999999.0
2005-12-14 09:43:00,118.707,118.707,118.688,118.688,162799998.0
2005-12-14 09:44:00,118.689,118.696,118.688,118.688,224099999.0
2005-12-14 09:45:00,118.675,118.675,118.663,118.673,68100000.0
2005-12-14 09:46:00,118.673,118.681,118.665,118.68,233899999.0
2005-12-14 09:47:00,118.68,118.688,118.675,118.685,404199999.0
2005-12-14 09:48:00,118.679,118.693,118.679,118.687,206000001.0
2005-12-14 09:49:00,118.672,118.676,118.666,118.668,335300002.0
2005-12-14 09:50:00,118.662,118.672,118.655,118.672,307499997.0
2005-12-14 09:51:00,118.675,118.687,118.675,118.687,149200003.0
2005-12-14 09:52:00,118.685,118.72,118.685,118.72,225399999.0
2005-12-14 09:53:00,118.713,118.737,118.713,118.73,235200003.0
2005-12-14 09:54:00,118.735,118.74,118.723,118.725,303499999.0
2005-12-14 09:55:00,118.74,118.747,118.728,118.728,97100000.0
2005-12-14 09:56:00,118.719,118.723,118.714,118.723,224000000.0
2005-12-14 09:57:00,118.72,118.722,118.704,118.709,269099998.0
2005-12-14 09:58:00,118.705,118.715,118.694,118.715,173399997.0
2005-12-14 09:59:00,118.706,118.706,118.683,118.702,253800002.0
2005-12-14 10:00:00,118.71,118.716,118.706,118.708,388799996.0
2005-12-14 10:01:00,118.708,118.709,118.647,118.647,110500001.0
2005-12-14 10:02:00,118.65,118.66,118.65,118.66,170500000.0
2005-12-14 10:03:00,118.673,118.709,118.673,118.706,209199995.0
2005-12-14 10:04:00,118.706,118.728,118.7,118.721,209400004.0
2005-12-14 10:05:00,118.717,118.717,118.692,118.692,264099997.0
2005-12-14 10:06:00,118.692,118.707,118.692,118.707,78999999.0
2005-12-14 10:07:00,118.703,118.719,118.703,118.713,197199998.0
2005-12-14 10:08:00,118.707,118.707,118.688,118.688,196899996.0
2005-12-14 10:09:00,118.693,118.693,118.679,118.679,283100005.0
2005-12-14 10:10:00,118.678,118.685,118.637,118.637,386099997.0
2005-12-14 10:11:00,118.633,118.633,118.623,118.633,124899999.0
2005-12-14 10:12:00,118.637,118.639,118.625,118.625,201399993.0
2005-12-14 10:13:00,118.624,118.65,118.624,118.65,176500003.0
2005-12-14 10:14:00,118.65,118.655,118.639,118.648,286899999.0
2005-12-14 10:15:00,118.652,118.652,118.628,118.633,226200000.0
2005-12-14 10:16:00,118.639,118.655,118.639,118.655,310199995.0
2005-12-14 10:17:00,118.657,118.659,118.655,118.657,165600005.0
2005-12-14 10:18:00,118.653,118.653,118.631,118.648,288999991.0
2005-12-14 10:19:00,118.635,118.646,118.635,118.635,216100004.0
2005-12-14 10:20:00,118.648,118.659,118.648,118.655,374399992.0
2005-12-14 10:21:00,118.638,118.638,118.63,118.63,222900001.0
2005-12-14 10:22:00,118.634,118.64,118.622,118.622,266499996.0
2005-12-14 10:23:00,118.618,118.62,118.606,118.611,253899995.0
2005-12-14 10:24:00,118.61,118.616,118.608,118.616,218099996.0
2005-12-14 10:25:00,118.621,118.631,118.598,118.599,343600001.0
2005-12-14 10:26:00,118.571,118.572,118.561,118.572,90999999.0
2005-12-14 10:27:00,118.569,118.579,118.566,118.57,243099999.0
2005-12-14 10:28:00,118.557,118.582,118.557,118.568,183500000.0
2005-12-14 10:29:00,118.555,118.564,118.552,118.552,274499999.0
2005-12-14 10:30:00,118.548,118.548,118.504,118.506,138199999.0
2005-12-14 10:31:00,118.525,118.549,118.525,118.546,168200000.0
2005-12-14 10:32:00,118.546,118.556,118.521,118.521,204599998.0
2005-12-14 10:33:00,118.506,118.506,118.497,118.5,127400004.0
2005-12-14 10:34:00,118.497,118.524,118.497,118.524,151200002.0
2005-12-14 10:35:00,118.535,118.544,118.532,118.532,87299999.0
2005-12-14 10:36:00,118.524,118.531,118.519,118.519,226299993.0
2005-12-14 10:37:00,118.527,118.527,118.507,118.507,113500000.0
2005-12-14 10:38:00,118.492,118.492,118.346,118.346,182100001.0
2005-12-14 10:39:00,118.347,118.36,118.322,118.358,286599999.0
2005-12-14 10:40:00,118.401,118.419,118.401,118.419,47900001.0
2005-12-14 10:41:00,118.425,118.425,118.408,118.409,86699998.0
2005-12-14 10:42:00,118.403,118.403,118.371,118.383,285399996.0
2005-12-14 10:43:00,118.393,118.432,118.393,118.414,261799997.0
2005-12-14 10:44:00,118.412,118.414,118.399,118.403,466000009.0
2005-12-14 10:45:00,118.415,118.415,118.376,118.376,187000000.0
2005-12-14 10:46:00,118.385,118.395,118.381,118.388,165700002.0
2005-12-14 10:47:00,118.392,118.392,118.372,118.372,266199993.0
2005-12-14 10:48:00,118.385,118.4,118.385,118.4,55299999.0
2005-12-14 10:49:00,118.408,118.41,118.397,118.399,270099994.0
2005-12-14 10:50:00,118.398,118.408,118.394,118.408,85999999.0
2005-12-14 10:51:00,118.407,118.415,118.402,118.41,365299991.0
2005-12-14 10:52:00,118.418,118.418,118.395,118.402,341399999.0
2005-12-14 10:53:00,118.406,118.417,118.401,118.401,162100000.0
2005-12-14 10:54:00,118.378,118.378,118.349,118.368,195800002.0
2005-12-14 10:55:00,118.372,118.383,118.372,118.377,431599995.0
2005-12-14 10:56:00,118.39,118.417,118.383,118.417,168399999.0
2005-12-14 10:57:00,118.42,118.43,118.404,118.404,201800003.0
2005-12-14 10:58:00,118.393,118.414,118.393,118.409,199899999.0
2005-12-14 10:59:00,118.404,118.404,118.35,118.35,128700000.0
2005-12-14 11:00:00,118.357,118.376,118.357,118.376,174100002.0
2005-12-14 11:01:00,118.387,118.44,118.387,118.44,201300000.0
2005-12-14 11:02:00,118.443,118.455,118.436,118.448,204500000.0
2005-12-14 11:03:00,118.443,118.443,118.439,118.443,184800003.0
2005-12-14 11:04:00,118.448,118.452,118.439,118.443,178000002.0
2005-12-14 11:05:00,118.442,118.46,118.442,118.455,524500000.0
2005-12-14 11:06:00,118.463,118.463,118.454,118.454,160499995.0
2005-12-14 11:07:00,118.443,118.463,118.443,118.463,163800002.0
2005-12-14 11:08:00,118.469,118.481,118.458,118.481,320899995.0
2005-12-14 11:09:00,118.477,118.477,118.457,118.468,212799997.0
2005-12-14 11:10:00,118.475,118.492,118.47,118.492,91200000.0
2005-12-14 11:11:00,118.494,118.494,118.484,118.487,133000002.0
2005-12-14 11:12:00,118.485,118.487,118.475,118.485,344199998.0
2005-12-14 11:13:00,118.484,118.495,118.484,118.49,135499998.0
2005-12-14 11:14:00,118.495,118.502,118.48,118.494,242199997.0
2005-12-14 11:15:00,118.492,118.5,118.482,118.493,259799999.0
2005-12-14 11:16:00,118.486,118.522,118.486,118.522,299999994.0
2005-12-14 11:17:00,118.53,118.556,118.53,118.555,205900002.0
2005-12-14 11:18:00,118.553,118.557,118.548,118.557,219100001.0
2005-12-14 11:19:00,118.544,118.544,118.523,118.523,280100002.0
2005-12-14 11:20:00,118.521,118.521,118.503,118.51,523599994.0
2005-12-14 11:21:00,118.508,118.521,118.508,118.52,119099998.0
2005-12-14 11:22:00,118.531,118.533,118.521,118.53,258199999.0
2005-12-14 11:23:00,118.54,118.54,118.531,118.531,373299999.0
2005-12-14 11:24:00,118.526,118.537,118.526,118.53,181000002.0
2005-12-14 11:25:00,118.535,118.538,118.525,118.528,436999997.0
2005-12-14 11:26:00,118.526,118.526,118.517,118.517,140299998.0
2005-12-14 11:27:00,118.535,118.556,118.535,118.548,162200002.0
2005-12-14 11:28:00,118.55,118.578,118.55,118.572,188499998.0
2005-12-14 11:29:00,118.59,118.601,118.586,118.598,137899999.0
2005-12-14 11:30:00,118.603,118.61,118.597,118.598,227500006.0
2005-12-14 11:31:00,118.587,118.591,118.583,118.587,180900002.0
2005-12-14 11:32:00,118.58,118.58,118.564,118.57,278399998.0
2005-12-14 11:33:00,118.576,118.596,118.568,118.596,48799998.0
2005-12-14 11:34:00,118.601,118.608,118.588,118.606,309200006.0
2005-12-14 11:35:00,118.608,118.608,118.59,118.59,186300000.0
2005-12-14 11:36:00,118.586,118.59,118.568,118.568,167999996.0
2005-12-14 11:37:00,118.579,118.61,118.579,118.61,53500001.0
2005-12-14 11:38:00,118.611,118.611,118.594,118.598,243600001.0
2005-12-14 11:39:00,118.603,118.612,118.593,118.612,158100000.0
2005-12-14 11:40:00,118.612,118.62,118.61,118.612,180900000.0
2005-12-14 11:41:00,118.608,118.63,118.608,118.617,153499996.0
2005-12-14 11:42:00,118.618,118.618,118.588,118.59,212500001.0
2005-12-14 11:43:00,118.583,118.583,118.56,118.56,136499999.0
2005-12-14 11:44:00,118.573,118.579,118.571,118.571,131999998.0
2005-12-14 11:45:00,118.578,118.591,118.578,118.588,301600000.0
2005-12-14 11:46:00,118.582,118.616,118.579,118.616,244200002.0
2005-12-14 11:47:00,118.621,118.621,118.606,118.607,278900000.0
2005-12-14 11:48:00,118.61,118.61,118.583,118.583,125700001.0
2005-12-14 11:49:00,118.587,118.587,118.578,118.58,198100004.0
2005-12-14 11:50:00,118.58,118.586,118.568,118.576,284799992.0
2005-12-14 11:51:00,118.565,118.579,118.559,118.56,369500010.0
2005-12-14 11:52:00,118.565,118.57,118.558,118.558,231700002.0
2005-12-14 11:53:00,118.539,118.545,118.537,118.543,165699999.0
2005-12-14 11:54:00,118.548,118.56,118.546,118.555,406699994.0
2005-12-14 11:55:00,118.553,118.563,118.551,118.563,598199999.0
2005-12-14 11:56:00,118.561,118.561,118.552,118.558,168899998.0
2005-12-14 11:57:00,118.558,118.56,118.546,118.55,162600002.0
2005-12-14 11:58:00,118.555,118.556,118.547,118.556,338499996.0
2005-12-14 11:59:00,118.548,118.548,118.53,118.53,375700008.0
2005-12-14 12:00:00,118.528,118.554,118.526,118.544,176899999.0
2005-12-14 12:01:00,118.559,118.593,118.559,118.58,140400002.0
2005-12-14 12:02:00,118.578,118.58,118.573,118.58,180200000.0
2005-12-14 12:03:00,118.579,118.579,118.55,118.55,177399999.0
2005-12-14 12:04:00,118.55,118.55,118.53,118.53,179299998.0
2005-12-14 12:05:00,118.538,118.551,118.535,118.551,114000000.0
2005-12-14 12:06:00,118.548,118.548,118.532,118.532,309099999.0
2005-12-14 12:07:00,118.53,118.532,118.517,118.532,187800002.0
2005-12-14 12:08:00,118.532,118.533,118.522,118.533,108899998.0
2005-12-14 12:09:00,118.527,118.529,118.503,118.503,461200000.0
2005-12-14 12:10:00,118.504,118.508,118.503,118.503,234900000.0
2005-12-14 12:11:00,118.503,118.503,118.491,118.491,401000001.0
2005-12-14 12:12:00,118.5,118.505,118.491,118.505,280700005.0
2005-12-14 12:13:00,118.503,118.503,118.493,118.503,347100001.0
2005-12-14 12:14:00,118.507,118.512,118.5,118.5,242100002.0
2005-12-14 12:15:00,118.507,118.511,118.501,118.501,147500000.0
2005-12-14 12:16:00,118.5,118.518,118.5,118.515,192299998.0
2005-12-14 12:17:00,118.522,118.54,118.522,118.535,301899998.0
2005-12-14 12:18:00,118.521,118.521,118.509,118.51,209200002.0
2005-12-14 12:19:00,118.51,118.515,118.507,118.515,290900004.0
2005-12-14 12:20:00,118.514,118.523,118.513,118.515,136199997.0
2005-12-14 12:21:00,118.516,118.52,118.501,118.501,190999995.0
2005-12-14 12:22:00,118.496,118.501,118.494,118.497,170399999.0
2005-12-14 12:23:00,118.498,118.503,118.489,118.489,233499994.0
2005-12-14 12:24:00,118.493,118.498,118.49,118.495,308400001.0
2005-12-14 12:25:00,118.487,118.495,118.483,118.495,370599993.0
2005-12-14 12:26:00,118.497,118.505,118.495,118.505,240700001.0
2005-12-14 12:27:00,118.505,118.505,118.498,118.5,98299998.0
2005-12-14 12:28:00,118.498,118.512,118.498,118.509,94800000.0
2005-12-14 12:29:00,118.513,118.53,118.508,118.524,258100005.0
2005-12-14 12:30:00,118.526,118.551,118.526,118.545,254100000.0
2005-12-14 12:31:00,118.537,118.537,118.536,118.536,95899997.0
2005-12-14 12:32:00,118.528,118.536,118.525,118.525,166999998.0
2005-12-14 12:33:00,118.531,118.553,118.531,118.553,165000001.0
2005-12-14 12:34:00,118.57,118.591,118.57,118.59,283800001.0
2005-12-14 12:35:00,118.59,118.59,118.565,118.574,146400001.0
2005-12-14 12:36:00,118.569,118.569,118.555,118.562,179300001.0
2005-12-14 12:37:00,118.565,118.58,118.565,118.572,215999997.0
2005-12-14 12:38:00,118.572,118.589,118.572,118.586,221499996.0
2005-12-14 12:39:00,118.598,118.6,118.574,118.574,167999999.0
2005-12-14 12:40:00,118.577,118.583,118.577,118.58,147500002.0
2005-12-14 12:41:00,118.576,118.576,118.563,118.563,246600005.0
2005-12-14 12:42:00,118.58,118.6,118.58,118.591,62400002.0
2005-12-14 12:43:00,118.582,118.582,118.571,118.571,117999999.0
2005-12-14 12:44:00,118.576,118.59,118.576,118.579,338000000.0
2005-12-14 12:45:00,118.594,118.594,118.58,118.594,466700002.0
2005-12-14 12:46:00,118.592,118.592,118.581,118.581,313999997.0
2005-12-14 12:47:00,118.587,118.593,118.572,118.572,226500001.0
2005-12-14 12:48:00,118.571,118.584,118.569,118.575,211599999.0
2005-12-14 12:49:00,118.575,118.579,118.572,118.572,273699997.0
2005-12-14 12:50:00,118.57,118.589,118.57,118.573,154800003.0
2005-12-14 12:51:00,118.576,118.582,118.574,118.582,159000000.0
2005-12-14 12:52:00,118.587,118.6,118.587,118.6,83500002.0
2005-12-14 12:53:00,118.598,118.603,118.595,118.597,183799998.0
2005-12-14 12:54:00,118.588,118.588,118.587,118.587,27099999.0
2005-12-14 12:55:00,118.59,118.601,118.589,118.595,239799999.0
2005-12-14 12:56:00,118.595,118.597,118.595,118.595,78000001.0
2005-12-14 12:57:00,118.596,118.596,118.576,118.576,274400007.0
2005-12-14 12:58:00,118.573,118.581,118.567,118.572,276199998.0
2005-12-14 12:59:00,118.572,118.573,118.56,118.573,369300001.0
2005-12-14 13:00:00,118.572,118.572,118.56,118.57,81600001.0
2005-12-14 13:01:00,118.57,118.588,118.57,118.586,248200000.0
2005-12-14 13:02:00,118.592,118.593,118.592,118.593,73799999.0
2005-12-14 13:03:00,118.598,118.598,118.594,118.598,146900003.0
2005-12-14 13:04:00,118.589,118.601,118.589,118.598,334200003.0
2005-12-14 13:05:00,118.599,118.607,118.592,118.607,306400006.0
2005-12-14 13:06:00,118.605,118.605,118.595,118.603,288000006.0
2005-12-14 13:07:00,118.61,118.617,118.61,118.617,160200000.0
2005-12-14 13:08:00,118.618,118.621,118.611,118.611,141000002.0
2005-12-14 13:09:00,118.61,118.611,118.601,118.604,155500002.0
2005-12-14 13:10:00,118.617,118.617,118.605,118.614,206500004.0
2005-12-14 13:11:00,118.607,118.613,118.6,118.613,262000002.0
2005-12-14 13:12:00,118.61,118.62,118.61,118.619,218900005.0
2005-12-14 13:13:00,118.613,118.613,118.574,118.574,251900002.0
2005-12-14 13:14:00,118.578,118.584,118.573,118.573,145699999.0
2005-12-14 13:15:00,118.57,118.582,118.57,118.576,323200001.0
2005-12-14 13:16:00,118.566,118.577,118.564,118.575,393799997.0
2005-12-14 13:17:00,118.569,118.57,118.562,118.562,247899997.0
2005-12-14 13:18:00,118.56,118.56,118.535,118.535,150700002.0
2005-12-14 13:19:00,118.533,118.541,118.53,118.53,91299999.0
2005-12-14 13:20:00,118.531,118.541,118.531,118.531,218099999.0
2005-12-14 13:21:00,118.539,118.543,118.533,118.537,111500001.0
2005-12-14 13:22:00,118.532,118.535,118.525,118.533,389400000.0
2005-12-14 13:23:00,118.532,118.542,118.527,118.534,255700003.0
2005-12-14 13:24:00,118.533,118.535,118.53,118.53,254999997.0
2005-12-14 13:25:00,118.532,118.532,118.521,118.527,61400000.0
2005-12-14 13:26:00,118.522,118.53,118.522,118.527,17500000.0
2005-12-14 13:27:00,118.526,118.53,118.521,118.521,157500005.0
2005-12-14 13:28:00,118.522,118.529,118.522,118.527,74399999.0
2005-12-14 13:29:00,118.526,118.534,118.524,118.533,262799999.0
2005-12-14 13:30:00,118.533,118.533,118.525,118.527,152700003.0
2005-12-14 13:31:00,118.528,118.538,118.527,118.538,282700002.0
2005-12-14 13:32:00,118.543,118.543,118.527,118.528,271199998.0
2005-12-14 13:33:00,118.533,118.533,118.516,118.516,422400009.0
2005-12-14 13:34:00,118.51,118.514,118.504,118.514,256800004.0
2005-12-14 13:35:00,118.515,118.52,118.501,118.507,209599998.0
2005-12-14 13:36:00,118.51,118.519,118.51,118.518,457400007.0
2005-12-14 13:37:00,118.52,118.52,118.507,118.509,297800004.0
2005-12-14 13:38:00,118.498,118.498,118.489,118.489,219400000.0
2005-12-14 13:39:00,118.495,118.495,118.49,118.49,85600000.0
2005-12-14 13:40:00,118.496,118.503,118.492,118.503,361399996.0
2005-12-14 13:41:00,118.497,118.5,118.49,118.493,286300000.0
2005-12-14 13:42:00,118.495,118.495,118.49,118.495,224400003.0
2005-12-14 13:43:00,118.498,118.5,118.482,118.482,143099999.0
2005-12-14 13:44:00,118.472,118.472,118.462,118.468,350699998.0
2005-12-14 13:45:00,118.468,118.471,118.462,118.462,390399995.0
2005-12-14 13:46:00,118.463,118.48,118.463,118.468,201700000.0
2005-12-14 13:47:00,118.478,118.49,118.472,118.485,262900006.0
2005-12-14 13:48:00,118.49,118.491,118.472,118.472,220500000.0
2005-12-14 13:49:00,118.464,118.48,118.464,118.478,170500004.0
2005-12-14 13:50:00,118.488,118.518,118.488,118.513,356700004.0
2005-12-14 13:51:00,118.522,118.542,118.522,118.542,267600008.0
2005-12-14 13:52:00,118.537,118.551,118.537,118.549,211599997.0
2005-12-14 13:53:00,118.545,118.56,118.545,118.552,106900001.0
2005-12-14 13:54:00,118.56,118.573,118.559,118.573,188399996.0
2005-12-14 13:55:00,118.578,118.601,118.578,118.601,117500001.0
2005-12-14 13:56:00,118.603,118.62,118.597,118.62,388599999.0
2005-12-14 13:57:00,118.622,118.622,118.594,118.594,201100001.0
2005-12-14 13:58:00,118.593,118.595,118.578,118.585,302699995.0
2005-12-14 13:59:00,118.585,118.59,118.572,118.582,312900002.0
2005-12-14 14:00:00,118.588,118.592,118.576,118.592,341899998.0
2005-12-14 14:01:00,118.587,118.587,118.568,118.575,188100001.0
2005-12-14 14:02:00,118.576,118.576,118.564,118.569,126200004.0
2005-12-14 14:03:00,118.574,118.588,118.574,118.577,256400002.0
2005-12-14 14:04:00,118.581,118.589,118.58,118.58,159200001.0
2005-12-14 14:05:00,118.582,118.592,118.578,118.588,230399996.0
2005-12-14 14:06:00,118.598,118.602,118.595,118.597,237300001.0
2005-12-14 14:07:00,118.592,118.599,118.587,118.598,203900003.0
2005-12-14 14:08:00,118.6,118.601,118.586,118.595,101899999.0
2005-12-14 14:09:00,118.583,118.597,118.583,118.592,229299997.0
2005-12-14 14:10:00,118.597,118.601,118.597,118.598,186100005.0
2005-12-14 14:11:00,118.6,118.603,118.6,118.6,134900003.0
2005-12-14 14:12:00,118.59,118.591,118.585,118.585,111599996.0
2005-12-14 14:13:00,118.582,118.582,118.571,118.571,158500001.0
2005-12-14 14:14:00,118.579,118.584,118.566,118.576,251399996.0
2005-12-14 14:15:00,118.582,118.582,118.569,118.57,292200003.0
2005-12-14 14:16:00,118.569,118.593,118.569,118.593,165699997.0
2005-12-14 14:17:00,118.593,118.611,118.593,118.611,316200003.0
2005-12-14 14:18:00,118.608,118.615,118.603,118.603,105400001.0
2005-12-14 14:19:00,118.599,118.609,118.599,118.607,117000002.0
2005-12-14 14:20:00,118.612,118.643,118.612,118.643,75799999.0
2005-12-14 14:21:00,118.652,118.653,118.643,118.653,183600003.0
2005-12-14 14:22:00,118.674,118.683,118.662,118.662,169600001.0
2005-12-14 14:23:00,118.666,118.67,118.656,118.67,243699999.0
2005-12-14 14:24:00,118.678,118.687,118.667,118.667,382200001.0
2005-12-14 14:25:00,118.663,118.663,118.648,118.648,223300001.0
2005-12-14 14:26:00,118.643,118.643,118.628,118.628,157600001.0
2005-12-14 14:27:00,118.63,118.651,118.63,118.649,212599999.0
2005-12-14 14:28:00,118.651,118.651,118.644,118.645,455699995.0
2005-12-14 14:29:00,118.646,118.653,118.643,118.653,279600002.0
2005-12-14 14:30:00,118.647,118.647,118.624,118.63,335899999.0
2005-12-14 14:31:00,118.627,118.633,118.623,118.633,277000000.0
2005-12-14 14:32:00,118.628,118.641,118.624,118.634,298899996.0
2005-12-14 14:33:00,118.629,118.643,118.629,118.636,170400002.0
2005-12-14 14:34:00,118.637,118.659,118.637,118.659,238800002.0
2005-12-14 14:35:00,118.659,118.664,118.656,118.659,276700002.0
2005-12-14 14:36:00,118.655,118.665,118.654,118.665,149500003.0
2005-12-14 14:37:00,118.667,118.67,118.66,118.66,127699999.0
2005-12-14 14:38:00,118.644,118.657,118.644,118.657,116299997.0
2005-12-14 14:39:00,118.658,118.658,118.64,118.64,155999999.0
2005-12-14 14:40:00,118.638,118.648,118.638,118.647,246900003.0
2005-12-14 14:41:00,118.652,118.66,118.652,118.657,138500002.0
2005-12-14 14:42:00,118.65,118.673,118.65,118.673,228500005.0
2005-12-14 14:43:00,118.67,118.67,118.653,118.659,332199994.0
2005-12-14 14:44:00,118.663,118.663,118.648,118.654,353999997.0
2005-12-14 14:45:00,118.655,118.662,118.652,118.657,276699998.0
2005-12-14 14:46:00,118.646,118.646,118.612,118.612,140299997.0
2005-12-14 14:47:00,118.594,118.594,118.558,118.558,159699996.0
2005-12-14 14:48:00,118.552,118.552,118.531,118.544,250500002.0
2005-12-14 14:49:00,118.54,118.557,118.538,118.545,426499995.0
2005-12-14 14:50:00,118.553,118.562,118.553,118.556,96600000.0
2005-12-14 14:51:00,118.556,118.566,118.549,118.566,259500000.0
2005-12-14 14:52:00,118.55,118.55,118.515,118.516,216899997.0
2005-12-14 14:53:00,118.506,118.506,118.488,118.491,297900001.0
2005-12-14 14:54:00,118.491,118.497,118.489,118.495,200699994.0
2005-12-14 14:55:00,118.497,118.497,118.468,118.469,272299999.0
2005-12-14 14:56:00,118.466,118.471,118.459,118.468,414900006.0
2005-12-14 14:57:00,118.472,118.472,118.453,118.458,232700004.0
2005-12-14 14:58:00,118.45,118.462,118.438,118.446,348700003.0
2005-12-14 14:59:00,118.438,118.438,118.398,118.407,288199999.0
2005-12-14 15:00:00,118.412,118.416,118.377,118.378,205599993.0
2005-12-14 15:01:00,118.381,118.385,118.366,118.385,211200001.0
2005-12-14 15:02:00,118.393,118.406,118.393,118.406,245699997.0
2005-12-14 15:03:00,118.42,118.429,118.42,118.424,155600003.0
2005-12-14 15:04:00,118.427,118.431,118.422,118.422,205299998.0
2005-12-14 15:05:00,118.43,118.443,118.43,118.443,84400000.0
2005-12-14 15:06:00,118.433,118.435,118.429,118.435,155599997.0
2005-12-14 15:07:00,118.42,118.433,118.42,118.433,245899998.0
2005-12-14 15:08:00,118.434,118.441,118.424,118.441,238999999.0
2005-12-14 15:09:00,118.438,118.438,118.418,118.423,201900002.0
2005-12-14 15:10:00,118.42,118.423,118.414,118.423,167200001.0
2005-12-14 15:11:00,118.426,118.432,118.42,118.42,322099998.0
2005-12-14 15:12:00,118.42,118.42,118.393,118.393,231500009.0
2005-12-14 15:13:00,118.394,118.397,118.381,118.381,116199996.0
2005-12-14 15:14:00,118.374,118.376,118.351,118.351,155199998.0
2005-12-14 15:15:00,118.34,118.343,118.325,118.331,202499999.0
2005-12-14 15:16:00,118.328,118.337,118.32,118.33,230600002.0
2005-12-14 15:17:00,118.33,118.333,118.32,118.32,104700000.0
2005-12-14 15:18:00,118.308,118.308,118.252,118.252,255299998.0
2005-12-14 15:19:00,118.233,118.235,118.209,118.222,398200001.0
2005-12-14 15:20:00,118.23,118.266,118.23,118.248,331799998.0
2005-12-14 15:21:00,118.239,118.239,118.215,118.216,265899999.0
2005-12-14 15:22:00,118.213,118.228,118.213,118.221,115600001.0
2005-12-14 15:23:00,118.22,118.229,118.193,118.193,370400004.0
2005-12-14 15:24:00,118.196,118.219,118.196,118.21,200399996.0
2005-12-14 15:25:00,118.215,118.227,118.215,118.218,148300001.0
2005-12-14 15:26:00,118.217,118.241,118.217,118.241,174900003.0
2005-12-14 15:27:00,118.237,118.237,118.221,118.231,210199995.0
2005-12-14 15:28:00,118.24,118.245,118.229,118.235,262100003.0
2005-12-14 15:29:00,118.24,118.257,118.231,118.253,481300001.0
2005-12-14 15:30:00,118.185,118.185,117.987,117.988,182999999.0
2005-12-14 15:31:00,117.94,117.94,117.825,117.885,40700000.0
2005-12-14 15:32:00,117.9,117.928,117.898,117.919,219600005.0
2005-12-14 15:33:00,117.916,118.014,117.916,118.014,148999998.0
2005-12-14 15:34:00,118.003,118.003,117.956,117.962,244299997.0
2005-12-14 15:35:00,117.953,117.953,117.873,117.873,178699998.0
2005-12-14 15:36:00,117.845,117.859,117.829,117.855,270600002.0
2005-12-14 15:37:00,117.831,117.839,117.818,117.837,211800002.0
2005-12-14 15:38:00,117.833,117.833,117.711,117.711,223000003.0
2005-12-14 15:39:00,117.694,117.742,117.694,117.738,210399997.0
2005-12-14 15:40:00,117.752,117.864,117.752,117.864,226699997.0
2005-12-14 15:41:00,117.875,117.902,117.875,117.902,40699999.0
2005-12-14 15:42:00,117.906,117.923,117.824,117.824,351400002.0
2005-12-14 15:43:00,117.814,117.854,117.808,117.854,265300004.0
2005-12-14 15:44:00,117.857,117.866,117.829,117.829,211400004.0
2005-12-14 15:45:00,117.813,117.813,117.793,117.812,113800001.0
2005-12-14 15:46:00,117.824,117.85,117.824,117.84,207100003.0
2005-12-14 15:47:00,117.813,117.821,117.756,117.756,340400002.0
2005-12-14 15:48:00,117.755,117.777,117.754,117.777,257700002.0
2005-12-14 15:49:00,117.785,117.801,117.785,117.797,164000001.0
2005-12-14 15:50:00,117.799,117.811,117.793,117.797,225300000.0
2005-12-14 15:51:00,117.78,117.78,117.751,117.773,135200000.0
2005-12-14 15:52:00,117.772,117.816,117.772,117.816,181300003.0
2005-12-14 15:53:00,117.83,117.862,117.83,117.86,183199996.0
2005-12-14 15:54:00,117.848,117.859,117.824,117.824,257400002.0
2005-12-14 15:55:00,117.808,117.808,117.786,117.79,193500004.0
2005-12-14 15:56:00,117.789,117.83,117.789,117.83,292600000.0
2005-12-14 15:57:00,117.827,117.839,117.827,117.829,185900006.0
2005-12-14 15:58:00,117.824,117.83,117.805,117.805,116600001.0
2005-12-14 15:59:00,117.805,117.813,117.805,117.813,19700000.0
2005-12-14 16:00:00,117.831,117.859,117.831,117.859,260999999.0
2005-12-14 16:01:00,117.853,117.853,117.832,117.832,76600000.0
2005-12-14 16:02:00,117.813,117.813,117.802,117.803,269399996.0
2005-12-14 16:03:00,117.808,117.81,117.79,117.79,219499998.0
2005-12-14 16:04:00,117.775,117.789,117.775,117.784,237900004.0
2005-12-14 16:05:00,117.791,117.8,117.751,117.751,199399999.0
2005-12-14 16:06:00,117.75,117.756,117.738,117.751,257300000.0
2005-12-14 16:07:00,117.753,117.753,117.689,117.689,77100002.0
2005-12-14 16:08:00,117.651,117.651,117.605,117.605,136600004.0
2005-12-14 16:09:00,117.608,117.608,117.587,117.587,157900002.0
2005-12-14 16:10:00,117.607,117.671,117.607,117.665,235099998.0
2005-12-14 16:11:00,117.663,117.663,117.631,117.631,242500000.0
2005-12-14 16:12:00,117.64,117.659,117.64,117.657,114100001.0
2005-12-14 16:13:00,117.654,117.654,117.628,117.65,149599999.0
2005-12-14 16:14:00,117.668,117.688,117.668,117.677,204100000.0
2005-12-14 16:15:00,117.687,117.708,117.678,117.702,230699999.0
2005-12-14 16:16:00,117.698,117.706,117.69,117.705,362299990.0
2005-12-14 16:17:00,117.709,117.738,117.709,117.733,222300002.0
2005-12-14 16:18:00,117.745,117.781,117.745,117.781,216999995.0
2005-12-14 16:19:00,117.782,117.782,117.745,117.745,134100000.0
2005-12-14 16:20:00,117.75,117.762,117.75,117.759,317800004.0
2005-12-14 16:21:00,117.769,117.78,117.764,117.766,161399997.0
2005-12-14 16:22:00,117.758,117.762,117.744,117.75,279300002.0
2005-12-14 16:23:00,117.737,117.751,117.732,117.751,404000007.0
2005-12-14 16:24:00,117.747,117.76,117.728,117.728,163500000.0
2005-12-14 16:25:00,117.722,117.722,117.718,117.718,53300000.0
2005-12-14 16:26:00,117.714,117.75,117.714,117.72,331100001.0
2005-12-14 16:27:00,117.709,117.716,117.667,117.667,222900000.0
2005-12-14 16:28:00,117.66,117.667,117.652,117.652,179300004.0
2005-12-14 16:29:00,117.625,117.625,117.595,117.61,196000004.0
2005-12-14 16:30:00,117.615,117.619,117.601,117.608,261799998.0
2005-12-14 16:31:00,117.612,117.614,117.608,117.611,265099999.0
2005-12-14 16:32:00,117.602,117.63,117.6,117.63,120700001.0
2005-12-14 16:33:00,117.626,117.64,117.623,117.64,212199997.0
2005-12-14 16:34:00,117.648,117.653,117.648,117.649,161300002.0
2005-12-14 16:35:00,117.65,117.65,117.631,117.639,376100004.0
2005-12-14 16:36:00,117.636,117.649,117.625,117.635,238100006.0
2005-12-14 16:37:00,117.627,117.638,117.621,117.638,290800003.0
2005-12-14 16:38:00,117.638,117.656,117.624,117.656,228900001.0
2005-12-14 16:39:00,117.663,117.695,117.663,117.69,218000000.0
2005-12-14 16:40:00,117.694,117.725,117.694,117.725,185499994.0
2005-12-14 16:41:00,117.735,117.74,117.726,117.729,272099995.0
2005-12-14 16:42:00,117.71,117.744,117.71,117.744,345499996.0
2005-12-14 16:43:00,117.748,117.748,117.707,117.707,249000000.0
2005-12-14 16:44:00,117.7,117.71,117.692,117.705,390400005.0
2005-12-14 16:45:00,117.707,117.711,117.681,117.686,194800004.0
2005-12-14 16:46:00,117.686,117.727,117.686,117.727,163500002.0
2005-12-14 16:47:00,117.74,117.758,117.74,117.748,164600004.0
2005-12-14 16:48:00,117.747,117.747,117.705,117.705,171400001.0
2005-12-14 16:49:00,117.687,117.707,117.687,117.702,167799998.0
2005-12-14 16:50:00,117.698,117.709,117.698,117.703,120100001.0
2005-12-14 16:51:00,117.717,117.717,117.703,117.715,411899998.0
2005-12-14 16:52:00,117.703,117.703,117.692,117.692,153000000.0
2005-12-14 16:53:00,117.683,117.691,117.676,117.68,223000003.0
2005-12-14 16:54:00,117.687,117.694,117.682,117.694,316300002.0
2005-12-14 16:55:00,117.693,117.707,117.691,117.697,175299996.0
2005-12-14 16:56:00,117.7,117.709,117.689,117.689,207999999.0
2005-12-14 16:57:00,117.689,117.695,117.683,117.694,303299999.0
2005-12-14 16:58:00,117.7,117.718,117.7,117.707,408299999.0
2005-12-14 16:59:00,117.71,117.714,117.676,117.676,196400001.0
2005-12-14 17:00:00,117.666,117.671,117.658,117.66,456499999.0
2005-12-14 17:01:00,117.65,117.65,117.62,117.62,248500000.0
2005-12-14 17:02:00,117.628,117.642,117.625,117.642,254700001.0
2005-12-14 17:03:00,117.628,117.628,117.6,117.6,150200002.0
2005-12-14 17:04:00,117.595,117.595,117.526,117.527,259799998.0
2005-12-14 17:05:00,117.505,117.505,117.456,117.458,76899997.0
2005-12-14 17:06:00,117.489,117.53,117.489,117.53,313700002.0
2005-12-14 17:07:00,117.54,117.546,117.54,117.54,105399999.0
2005-12-14 17:08:00,117.51,117.51,117.457,117.457,339400003.0
2005-12-14 17:09:00,117.466,117.48,117.456,117.479,106799998.0
2005-12-14 17:10:00,117.497,117.519,117.494,117.512,381099993.0
2005-12-14 17:11:00,117.512,117.519,117.505,117.505,79600002.0
2005-12-14 17:12:00,117.499,117.502,117.485,117.495,200800000.0
2005-12-14 17:13:00,117.505,117.511,117.481,117.481,181400002.0
2005-12-14 17:14:00,117.48,117.499,117.479,117.479,267199999.0
2005-12-14 17:15:00,117.45,117.45,117.403,117.412,112400003.0
2005-12-14 17:16:00,117.417,117.432,117.41,117.41,228399997.0
2005-12-14 17:17:00,117.407,117.422,117.407,117.422,309000004.0
2005-12-14 17:18:00,117.418,117.44,117.415,117.44,216499997.0
2005-12-14 17:19:00,117.446,117.468,117.446,117.461,288800000.0
2005-12-14 17:20:00,117.472,117.472,117.453,117.458,217300000.0
2005-12-14 17:21:00,117.465,117.466,117.457,117.459,220999996.0
2005-12-14 17:22:00,117.46,117.47,117.456,117.47,183900000.0
2005-12-14 17:23:00,117.46,117.472,117.46,117.468,312400002.0
2005-12-14 17:24:00,117.475,117.475,117.47,117.47,248700005.0
2005-12-14 17:25:00,117.468,117.468,117.459,117.464,109300002.0
2005-12-14 17:26:00,117.443,117.443,117.413,117.415,138499997.0
2005-12-14 17:27:00,117.41,117.413,117.398,117.409,226899996.0
2005-12-14 17:28:00,117.427,117.433,117.418,117.433,286200003.0
2005-12-14 17:29:00,117.429,117.438,117.401,117.401,300000005.0
2005-12-14 17:30:00,117.38,117.394,117.364,117.364,407499997.0
2005-12-14 17:31:00,117.351,117.356,117.322,117.322,406100001.0
2005-12-14 17:32:00,117.308,117.309,117.254,117.254,175299998.0
2005-12-14 17:33:00,117.245,117.254,117.217,117.232,255300006.0
2005-12-14 17:34:00,117.228,117.228,117.211,117.211,142799999.0
2005-12-14 17:35:00,117.231,117.258,117.231,117.249,256399995.0
2005-12-14 17:36:00,117.249,117.26,117.224,117.23,181399999.0
2005-12-14 17:37:00,117.195,117.195,117.111,117.113,144600000.0
2005-12-14 17:38:00,117.126,117.145,117.126,117.138,203800002.0
2005-12-14 17:39:00,117.143,117.178,117.143,117.175,172000001.0
2005-12-14 17:40:00,117.172,117.172,117.147,117.147,80500002.0
2005-12-14 17:41:00,117.141,117.213,117.141,117.208,241399999.0
2005-12-14 17:42:00,117.196,117.196,117.172,117.172,107400001.0
2005-12-14 17:43:00,117.177,117.215,117.177,117.203,230199999.0
2005-12-14 17:44:00,117.218,117.218,117.187,117.194,196500005.0
2005-12-14 17:45:00,117.198,117.237,117.198,117.236,180299999.0
2005-12-14 17:46:00,117.23,117.248,117.229,117.246,186100000.0
2005-12-14 17:47:00,117.236,117.255,117.236,117.241,283900002.0
2005-12-14 17:48:00,117.245,117.266,117.245,117.253,94899997.0
2005-12-14 17:49:00,117.245,117.245,117.227,117.227,215799999.0
2005-12-14 17:50:00,117.225,117.226,117.208,117.218,282500003.0
2005-12-14 17:51:00,117.214,117.216,117.205,117.205,321800003.0
2005-12-14 17:52:00,117.215,117.229,117.211,117.211,333400003.0
2005-12-14 17:53:00,117.213,117.213,117.195,117.195,179000000.0
2005-12-14 17:54:00,117.207,117.225,117.2,117.2,86099999.0
2005-12-14 17:55:00,117.18,117.18,117.161,117.164,166899996.0
2005-12-14 17:56:00,117.137,117.137,117.065,117.065,126799999.0
2005-12-14 17:57:00,117.063,117.065,117.053,117.065,523900000.0
2005-12-14 17:58:00,117.077,117.111,117.077,117.085,188199999.0
2005-12-14 17:59:00,117.086,117.089,117.035,117.035,180199999.0
2005-12-14 18:00:00,117.015,117.086,117.015,117.085,286499994.0
2005-12-14 18:01:00,117.081,117.096,117.055,117.088,2108900007.0
2005-12-14 18:02:00,116.76,116.8,116.76,116.79,1969800018.0
2005-12-14 18:03:00,116.78,116.78,116.76,116.76,1969800018.0
2005-12-14 18:04:00,116.76,116.77,116.75,116.76,1969800018.0
2005-12-14 18:05:00,116.75,116.79,116.74,116.78,1969800018.0
2005-12-14 18:06:00,116.79,116.79,116.76,116.76,1969800018.0
2005-12-14 18:07:00,116.75,116.78,116.75,116.78,1969800018.0
2005-12-14 18:09:00,116.78,116.82,116.77,116.82,1969800018.0
2005-12-14 18:10:00,116.8,116.8,116.79,116.79,1969800018.0
2005-12-14 18:11:00,116.78,116.83,116.78,116.8,1969800018.0
2005-12-14 18:12:00,117.145,117.178,117.145,117.173,1969800018.0
2005-12-14 18:13:00,116.75,116.76,116.71,116.75,1673000015.0
2005-12-14 18:14:00,116.74,116.77,116.74,116.77,1673000015.0
2005-12-14 18:15:00,116.76,116.78,116.72,116.75,1673000015.0
2005-12-14 18:16:00,116.74,116.75,116.74,116.75,1673000015.0
2005-12-14 18:17:00,117.175,117.196,117.172,117.177,1673000015.0
2005-12-14 18:18:00,116.75,116.79,116.75,116.79,2140299999.0
2005-12-14 18:19:00,116.78,116.84,116.78,116.83,2140299999.0
2005-12-14 18:20:00,116.82,116.83,116.82,116.83,2140299999.0
2005-12-14 18:21:00,116.82,116.86,116.82,116.86,2140299999.0
2005-12-14 18:22:00,116.85,116.88,116.83,116.87,2140299999.0
2005-12-14 18:23:00,116.88,116.93,116.88,116.93,2140299999.0
2005-12-14 18:24:00,116.92,116.93,116.91,116.92,2140299999.0
2005-12-14 18:25:00,116.91,116.97,116.91,116.97,2140299999.0
2005-12-14 18:26:00,116.973,117.017,116.973,116.998,2140299999.0
2005-12-14 18:27:00,117.007,117.022,117.0,117.022,1864000003.0
2005-12-14 18:28:00,117.07,117.08,117.05,117.08,1745200001.0
2005-12-14 18:29:00,117.07,117.1,117.07,117.09,1745200001.0
2005-12-14 18:30:00,116.907,116.955,116.907,116.955,1745200001.0
2005-12-14 18:31:00,117.13,117.17,117.11,117.16,1918599986.0
2005-12-14 18:32:00,117.15,117.19,117.14,117.17,1918599986.0
2005-12-14 18:33:00,117.16,117.17,117.08,117.09,1918599986.0
2005-12-14 18:34:00,117.1,117.11,117.07,117.1,1918599986.0
2005-12-14 18:35:00,117.09,117.1,117.07,117.07,1918599986.0
2005-12-14 18:36:00,116.935,116.935,116.879,116.905,1918599986.0
2005-12-14 18:37:00,116.895,116.905,116.822,116.822,1060300005.0
2005-12-14 18:38:00,116.818,116.856,116.818,116.856,1271899994.0
2005-12-14 18:39:00,116.868,116.889,116.868,116.869,782099999.0
2005-12-14 18:40:00,116.874,116.942,116.874,116.942,1586200020.0
2005-12-14 18:41:00,116.944,116.964,116.933,116.933,1350600006.0
2005-12-14 18:42:00,116.922,116.925,116.903,116.903,1913400012.0
2005-12-14 18:43:00,116.895,116.895,116.87,116.87,844900000.0
2005-12-14 18:44:00,116.865,116.885,116.865,116.885,993000003.0
2005-12-14 18:45:00,116.893,116.915,116.892,116.892,1891799999.0
2005-12-14 18:46:00,116.886,116.886,116.862,116.871,1738000006.0
2005-12-14 18:47:00,116.86,116.86,116.839,116.839,684999997.0
2005-12-14 18:48:00,116.827,116.827,116.749,116.77,750500008.0
2005-12-14 18:49:00,116.765,116.791,116.706,116.706,1208399996.0
2005-12-14 18:50:00,116.712,116.794,116.712,116.79,1823400005.0
2005-12-14 18:51:00,116.803,116.837,116.803,116.829,1624799988.0
2005-12-14 18:52:00,116.828,116.828,116.722,116.736,1743200001.0
2005-12-14 18:53:00,116.746,116.809,116.746,116.809,1658900016.0
2005-12-14 18:54:00,116.822,116.842,116.816,116.841,1712800006.0
2005-12-14 18:55:00,116.842,116.859,116.842,116.843,1739399999.0
2005-12-14 18:56:00,116.836,116.842,116.821,116.842,415300003.0
2005-12-14 18:57:00,116.847,116.857,116.834,116.85,994999996.0
2005-12-14 18:58:00,116.856,116.872,116.855,116.864,1782700002.0
2005-12-14 18:59:00,116.862,116.865,116.836,116.847,1900600003.0
2005-12-14 19:00:00,116.838,116.838,116.742,116.742,881100007.0
2005-12-14 19:01:00,116.748,116.763,116.748,116.753,620800000.0
2005-12-14 19:02:00,116.757,116.793,116.757,116.775,631200001.0
2005-12-14 19:03:00,116.77,116.77,116.744,116.749,1199899987.0
2005-12-14 19:04:00,116.745,116.758,116.731,116.748,831500006.0
2005-12-14 19:05:00,116.75,116.76,116.729,116.76,836200010.0
2005-12-14 19:06:00,116.762,116.77,116.744,116.744,1067300011.0
2005-12-14 19:07:00,116.99,116.99,116.97,116.97,1617700000.0
2005-12-14 19:08:00,116.763,116.766,116.749,116.758,1617700000.0
2005-12-14 19:09:00,116.762,116.801,116.762,116.797,624000004.0
2005-12-14 19:10:00,116.798,116.798,116.775,116.775,678300001.0
2005-12-14 19:11:00,116.776,116.807,116.776,116.789,693699993.0
2005-12-14 19:12:00,116.785,116.785,116.728,116.728,1087200016.0
2005-12-14 19:13:00,116.718,116.74,116.705,116.735,717499997.0
2005-12-14 19:14:00,116.74,116.758,116.739,116.746,886199999.0
2005-12-14 19:15:00,116.746,116.751,116.72,116.732,1505399996.0
2005-12-14 19:16:00,116.733,116.738,116.723,116.729,851199993.0
2005-12-14 19:17:00,116.729,116.743,116.729,116.737,982200003.0
2005-12-14 19:18:00,116.742,116.768,116.742,116.768,868100004.0
2005-12-14 19:19:00,116.776,116.814,116.776,116.813,1747000013.0
2005-12-14 19:20:00,116.818,116.823,116.801,116.817,870700004.0
2005-12-14 19:21:00,116.835,116.854,116.818,116.832,1596999999.0
2005-12-14 19:22:00,116.833,116.857,116.825,116.857,804199999.0
2005-12-14 19:23:00,116.99,117.0,116.96,116.96,1442200004.0
2005-12-14 19:24:00,116.911,116.911,116.886,116.903,1442200004.0
2005-12-14 19:25:00,116.907,116.963,116.907,116.963,1424700002.0
2005-12-14 19:26:00,116.94,116.96,116.94,116.95,1806000007.0
2005-12-14 19:27:00,117.023,117.049,117.009,117.043,1806000007.0
2005-12-14 19:28:00,117.039,117.069,117.039,117.069,1320099999.0
2005-12-14 19:29:00,117.075,117.081,117.066,117.075,826000004.0
2005-12-14 19:30:00,117.079,117.142,117.077,117.116,1096800009.0
2005-12-14 19:31:00,117.12,117.147,117.116,117.129,1510099986.0
2005-12-14 19:32:00,117.131,117.169,117.131,117.155,1456000007.0
2005-12-14 19:33:00,117.148,117.148,117.068,117.092,1026600000.0
2005-12-14 19:34:00,117.085,117.09,117.062,117.085,1139900000.0
2005-12-14 19:35:00,117.083,117.089,117.055,117.057,1217599990.0
2005-12-14 19:36:00,117.042,117.048,117.0,117.0,759199995.0
2005-12-14 19:37:00,116.993,116.993,116.929,116.929,183300001.0
2005-12-14 19:38:00,116.921,116.922,116.908,116.91,888599996.0
2005-12-14 19:39:00,116.912,116.94,116.912,116.932,1379399993.0
2005-12-14 19:40:00,116.938,116.951,116.936,116.936,915599998.0
2005-12-14 19:41:00,116.928,116.931,116.907,116.909,1200100018.0
2005-12-14 19:42:00,116.906,116.906,116.851,116.851,793300004.0
2005-12-14 19:43:00,116.849,116.878,116.849,116.862,456399999.0
2005-12-14 19:44:00,116.865,116.87,116.85,116.864,1011600001.0
2005-12-14 19:45:00,116.863,116.864,116.854,116.863,822199998.0
2005-12-14 19:46:00,116.867,116.9,116.867,116.88,928000000.0
2005-12-14 19:47:00,116.879,116.884,116.875,116.884,431200001.0
2005-12-14 19:48:00,116.883,116.907,116.883,116.906,1478699997.0
2005-12-14 19:49:00,116.919,116.957,116.919,116.932,640000001.0
2005-12-14 19:50:00,116.933,116.933,116.922,116.927,664700008.0
2005-12-14 19:51:00,116.927,116.935,116.925,116.935,732900003.0
2005-12-14 19:52:00,116.933,116.933,116.925,116.93,880200011.0
2005-12-14 19:53:00,116.93,116.943,116.927,116.943,1125100011.0
2005-12-14 19:54:00,116.947,116.971,116.947,116.971,2126499995.0
2005-12-14 19:55:00,116.97,117.011,116.965,117.011,514499994.0
2005-12-14 19:56:00,117.019,117.048,117.019,117.029,576600004.0
2005-12-14 19:57:00,117.028,117.061,117.028,117.061,630299995.0
2005-12-14 19:58:00,117.063,117.063,117.034,117.034,1632600002.0
2005-12-14 19:59:00,117.037,117.053,117.03,117.053,866600003.0
2005-12-14 20:00:00,117.058,117.072,117.053,117.053,248400005.0
2005-12-14 20:01:00,117.05,117.061,117.043,117.055,500699999.0
2005-12-14 20:02:00,117.047,117.047,117.02,117.02,1417700005.0
2005-12-14 20:03:00,117.018,117.024,117.016,117.017,711700006.0
2005-12-14 20:04:00,117.015,117.033,117.015,117.033,774699993.0
2005-12-14 20:05:00,117.03,117.042,117.029,117.03,1079500001.0
2005-12-14 20:06:00,117.026,117.026,116.972,116.979,1619399999.0
2005-12-14 20:07:00,116.97,116.975,116.964,116.967,1068000005.0
2005-12-14 20:08:00,116.964,117.0,116.964,117.0,950799997.0
2005-12-14 20:09:00,117.0,117.002,116.989,116.992,1125399999.0
2005-12-14 20:10:00,117.0,117.027,117.0,117.002,994899998.0
2005-12-14 20:11:00,116.998,117.002,116.986,116.995,1844899997.0
2005-12-14 20:12:00,116.99,117.02,116.97,117.01,857400006.0
2005-12-14 20:13:00,116.988,117.001,116.972,116.999,857400006.0
2005-12-14 20:14:00,117.007,117.012,116.991,117.012,1143100004.0
2005-12-14 20:15:00,117.015,117.017,117.005,117.01,1519400017.0
2005-12-14 20:16:00,117.014,117.057,117.014,117.037,1221399994.0
2005-12-14 20:17:00,117.037,117.046,117.035,117.035,581200001.0
2005-12-14 20:18:00,117.035,117.035,116.991,116.991,315299998.0
2005-12-14 20:19:00,116.987,116.993,116.984,116.985,926600005.0
2005-12-14 20:20:00,116.982,117.002,116.982,117.002,790499993.0
2005-12-14 20:21:00,117.002,117.002,116.987,116.99,1494300002.0
2005-12-14 20:22:00,116.99,117.0,116.982,116.983,1710199978.0
2005-12-14 20:23:00,116.975,116.981,116.958,116.959,757900002.0
2005-12-14 20:24:00,116.955,116.957,116.942,116.947,640100004.0
2005-12-14 20:25:00,116.949,116.949,116.914,116.914,763499994.0
2005-12-14 20:26:00,116.915,116.939,116.915,116.935,855699997.0
2005-12-14 20:27:00,116.933,116.933,116.922,116.933,1268399994.0
2005-12-14 20:28:00,116.936,116.948,116.929,116.93,2125599996.0
2005-12-14 20:29:00,117.01,117.04,117.01,117.04,1871700002.0
2005-12-14 20:30:00,117.05,117.09,117.05,117.08,1871700002.0
2005-12-14 20:31:00,116.947,116.971,116.941,116.971,1871700002.0
2005-12-14 20:32:00,116.974,116.976,116.964,116.967,2124099988.0
2005-12-14 20:33:00,116.964,116.964,116.955,116.955,795600002.0
2005-12-14 20:34:00,116.958,116.973,116.958,116.966,421900001.0
2005-12-14 20:35:00,116.963,116.969,116.954,116.965,733599990.0
2005-12-14 20:36:00,116.97,117.017,116.97,117.01,543299994.0
2005-12-14 20:37:00,117.015,117.015,117.007,117.007,503300003.0
2005-12-14 20:38:00,117.003,117.003,116.99,116.997,983199988.0
2005-12-14 20:39:00,116.992,116.992,116.977,116.977,1138600010.0
2005-12-14 20:40:00,117.18,117.18,117.15,117.16,1190300005.0
2005-12-14 20:41:00,116.957,116.964,116.948,116.963,1190300005.0
2005-12-14 20:42:00,116.959,116.971,116.958,116.96,1447500011.0
2005-12-14 20:43:00,116.956,116.956,116.921,116.921,1609900003.0
2005-12-14 20:44:00,116.917,116.94,116.917,116.935,1583100010.0
2005-12-14 20:45:00,116.936,116.944,116.932,116.932,1354500001.0
2005-12-14 20:46:00,116.932,116.933,116.911,116.933,1378600000.0
2005-12-14 20:47:00,116.937,116.951,116.925,116.951,2043399997.0
2005-12-14 20:48:00,116.951,116.951,116.909,116.909,1287399998.0
2005-12-14 20:49:00,116.892,116.91,116.892,116.9,1409399993.0
2005-12-14 20:50:00,116.9,116.912,116.9,116.9,1137999996.0
2005-12-14 20:51:00,116.9,116.912,116.9,116.906,821500002.0
2005-12-14 20:52:00,116.9,116.922,116.894,116.918,268699996.0
2005-12-14 20:53:00,116.912,116.912,116.879,116.887,1131900003.0
2005-12-14 20:54:00,116.883,116.887,116.877,116.887,728400005.0
2005-12-14 20:55:00,116.889,116.891,116.878,116.888,1936199993.0
2005-12-14 20:56:00,116.893,116.898,116.871,116.879,844900014.0
2005-12-14 20:57:00,116.878,116.88,116.859,116.859,1487899996.0
2005-12-14 20:58:00,117.38,117.38,117.34,117.35,2043399997.0
2005-12-14 20:59:00,117.36,117.36,117.33,117.34,2043399997.0
2005-12-14 21:00:00,116.877,116.882,116.866,116.866,2043399997.0
2005-12-14 21:01:00,116.87,116.915,116.87,116.915,1335899982.0
2005-12-14 21:02:00,116.921,116.936,116.915,116.93,955000001.0
2005-12-14 21:03:00,116.934,116.934,116.891,116.896,1282199994.0
2005-12-14 21:04:00,116.89,116.893,116.878,116.878,413500000.0
2005-12-14 21:05:00,116.879,116.895,116.879,116.895,603100001.0
2005-12-14 21:06:00,116.898,116.898,116.89,116.89,870100003.0
2005-12-14 21:07:00,116.895,116.903,116.893,116.896,1567100011.0
2005-12-14 21:08:00,116.897,116.919,116.897,116.913,787800009.0
2005-12-14 21:09:00,116.908,116.91,116.898,116.898,341400002.0
2005-12-14 21:10:00,116.9,116.927,116.898,116.927,531300004.0
2005-12-14 21:11:00,116.937,116.965,116.937,116.965,173600001.0
2005-12-14 21:12:00,116.97,116.995,116.97,116.995,541799995.0
2005-12-14 21:13:00,116.998,117.025,116.998,117.02,580400003.0
2005-12-14 21:14:00,117.031,117.044,117.024,117.024,1307500000.0
2005-12-14 21:15:00,117.021,117.028,117.012,117.012,1485199997.0
2005-12-14 21:16:00,117.01,117.032,117.007,117.01,984800005.0
2005-12-14 21:17:00,117.008,117.01,116.982,116.991,1674399992.0
2005-12-14 21:18:00,116.992,116.992,116.943,116.943,977400002.0
2005-12-14 21:19:00,116.941,116.953,116.941,116.945,1326900002.0
2005-12-14 21:20:00,116.96,117.01,116.96,117.001,1279500005.0
2005-12-14 21:21:00,117.008,117.022,117.008,117.018,1340900004.0
2005-12-14 21:22:00,117.022,117.032,117.018,117.018,1857800013.0
2005-12-14 21:23:00,117.024,117.033,117.021,117.033,1180900004.0
2005-12-14 21:24:00,117.036,117.048,117.029,117.031,1791499990.0
2005-12-14 21:25:00,117.03,117.03,116.99,116.99,1999499995.0
2005-12-14 21:26:00,116.98,116.985,116.977,116.98,691800004.0
2005-12-14 21:27:00,116.978,116.981,116.969,116.969,706200001.0
2005-12-14 21:28:00,116.962,116.998,116.962,116.998,410599991.0
2005-12-14 21:29:00,117.011,117.032,117.011,117.032,677799998.0
2005-12-14 21:30:00,117.044,117.089,117.044,117.076,722000011.0
2005-12-14 21:31:00,117.07,117.106,117.065,117.105,279999996.0
2005-12-14 21:32:00,117.105,117.111,117.089,117.111,812600003.0
2005-12-14 21:33:00,117.112,117.123,117.112,117.115,460600005.0
2005-12-14 21:34:00,117.115,117.131,117.107,117.128,465600009.0
2005-12-14 21:35:00,117.133,117.136,117.104,117.104,340899998.0
2005-12-14 21:36:00,117.105,117.142,117.105,117.142,501600002.0
2005-12-14 21:37:00,117.151,117.168,117.148,117.168,381299995.0
2005-12-14 21:38:00,117.185,117.207,117.185,117.199,203899997.0
2005-12-14 21:39:00,117.198,117.209,117.178,117.189,529300008.0
2005-12-14 21:40:00,117.18,117.18,117.146,117.146,734400000.0
2005-12-14 21:41:00,117.14,117.149,117.14,117.149,579100002.0
2005-12-14 21:42:00,117.155,117.19,117.155,117.19,945800002.0
2005-12-14 21:43:00,117.194,117.202,117.187,117.198,359999998.0
2005-12-14 21:44:00,117.207,117.221,117.199,117.221,1270899992.0
2005-12-14 21:45:00,117.225,117.233,117.217,117.217,827600001.0
2005-12-14 21:46:00,117.208,117.221,117.197,117.197,1016500011.0
2005-12-14 21:47:00,117.195,117.215,117.194,117.215,595200006.0
2005-12-14 21:48:00,117.225,117.294,117.225,117.263,900800001.0
2005-12-14 21:49:00,117.269,117.291,117.26,117.26,451100001.0
2005-12-14 21:50:00,117.253,117.27,117.248,117.27,135900001.0
2005-12-14 21:51:00,117.276,117.288,117.257,117.265,440499999.0
2005-12-14 21:52:00,117.266,117.273,117.266,117.273,150699999.0
2005-12-14 21:53:00,117.276,117.284,117.274,117.284,433500000.0
2005-12-14 21:54:00,117.285,117.313,117.285,117.313,531900013.0
2005-12-14 21:55:00,117.322,117.356,117.322,117.343,239400003.0
2005-12-14 21:56:00,117.345,117.345,117.337,117.343,585599986.0
2005-12-14 21:57:00,117.348,117.353,117.335,117.353,183099996.0
2005-12-14 21:58:00,117.365,117.377,117.348,117.348,214899999.0
2005-12-14 21:59:00,117.335,117.353,117.314,117.314,635800006.0
2005-12-14 22:00:00,117.307,117.317,117.301,117.301,1140500001.0
2005-12-14 22:01:00,117.297,117.301,117.285,117.288,1097199995.0
2005-12-14 22:02:00,117.275,117.275,117.244,117.244,769399994.0
2005-12-14 22:03:00,117.243,117.259,117.243,117.257,255599999.0
2005-12-14 22:04:00,117.264,117.288,117.262,117.281,814100003.0
2005-12-14 22:05:00,117.284,117.294,117.283,117.294,173799998.0
2005-12-14 22:06:00,117.284,117.284,117.256,117.256,72900000.0
2005-12-14 22:07:00,117.254,117.29,117.254,117.29,375700001.0
2005-12-14 22:08:00,117.293,117.301,117.292,117.293,328999996.0
2005-12-14 22:09:00,117.303,117.303,117.291,117.291,288499993.0
2005-12-14 22:10:00,117.305,117.325,117.305,117.325,192100000.0
2005-12-14 22:11:00,117.322,117.342,117.32,117.342,810999990.0
2005-12-14 22:12:00,117.347,117.351,117.343,117.343,293700003.0
2005-12-14 22:13:00,117.34,117.344,117.333,117.338,540699998.0
2005-12-14 22:14:00,117.34,117.345,117.335,117.335,471399998.0
2005-12-14 22:15:00,117.354,117.413,117.354,117.413,218099999.0
2005-12-14 22:16:00,117.409,117.411,117.381,117.381,730400005.0
2005-12-14 22:17:00,117.379,117.383,117.373,117.378,329000003.0
2005-12-14 22:18:00,117.383,117.407,117.383,117.39,442700002.0
2005-12-14 22:19:00,117.391,117.402,117.387,117.387,434199998.0
2005-12-14 22:20:00,117.382,117.417,117.381,117.414,261900002.0
2005-12-14 22:21:00,117.42,117.435,117.42,117.42,235200001.0
2005-12-14 22:22:00,117.417,117.424,117.417,117.424,219100004.0
2005-12-14 22:23:00,117.429,117.432,117.423,117.423,200199998.0
2005-12-14 22:24:00,117.428,117.431,117.424,117.428,301300004.0
2005-12-14 22:25:00,117.436,117.44,117.423,117.428,229299999.0
2005-12-14 22:26:00,117.423,117.437,117.423,117.43,365300005.0
2005-12-14 22:27:00,117.436,117.439,117.416,117.432,900999998.0
2005-12-14 22:28:00,117.437,117.444,117.433,117.444,204200001.0
2005-12-14 22:29:00,117.437,117.439,117.432,117.432,156400002.0
2005-12-14 22:30:00,117.44,117.44,117.428,117.428,274800000.0
2005-12-14 22:31:00,117.429,117.429,117.421,117.421,172900001.0
2005-12-14 22:32:00,117.419,117.425,117.414,117.419,338999999.0
2005-12-14 22:33:00,117.423,117.423,117.41,117.41,622100009.0
2005-12-14 22:34:00,117.407,117.428,117.407,117.415,952099987.0
2005-12-14 22:35:00,117.42,117.423,117.411,117.411,298300000.0
2005-12-14 22:36:00,117.403,117.405,117.384,117.405,858799993.0
2005-12-14 22:37:00,117.403,117.403,117.395,117.399,100099999.0
2005-12-14 22:38:00,117.403,117.403,117.394,117.4,85899998.0
2005-12-14 22:39:00,117.401,117.401,117.385,117.385,171200001.0
2005-12-14 22:40:00,117.377,117.377,117.357,117.357,568100002.0
2005-12-14 22:41:00,117.357,117.368,117.348,117.368,267400005.0
2005-12-14 22:42:00,117.365,117.365,117.353,117.353,136599996.0
2005-12-14 22:43:00,117.348,117.355,117.345,117.347,268199996.0
2005-12-14 22:44:00,117.348,117.348,117.34,117.34,293800010.0
2005-12-14 22:45:00,117.348,117.356,117.343,117.348,492200009.0
2005-12-14 22:46:00,117.351,117.357,117.345,117.345,225100000.0
2005-12-14 22:47:00,117.358,117.368,117.352,117.365,217100000.0
2005-12-14 22:48:00,117.366,117.366,117.304,117.304,476999995.0
2005-12-14 22:49:00,117.309,117.312,117.304,117.304,278999992.0
2005-12-14 22:50:00,117.298,117.315,117.298,117.306,362600008.0
2005-12-14 22:51:00,117.322,117.33,117.322,117.325,297300006.0
2005-12-14 22:52:00,117.321,117.35,117.321,117.336,389299999.0
2005-12-14 22:53:00,117.34,117.345,117.332,117.332,460299999.0
2005-12-14 22:54:00,117.332,117.34,117.33,117.335,197900000.0
2005-12-14 22:55:00,117.347,117.348,117.334,117.348,439100001.0
2005-12-14 22:56:00,117.35,117.355,117.345,117.345,357000005.0
2005-12-14 22:57:00,117.342,117.349,117.339,117.344,492999992.0
2005-12-14 22:58:00,117.341,117.345,117.329,117.344,278299993.0
2005-12-14 22:59:00,117.328,117.328,117.31,117.315,365000002.0
2005-12-14 23:00:00,117.315,117.338,117.315,117.33,393300006.0
2005-12-14 23:01:00,117.335,117.335,117.328,117.33,121899997.0
2005-12-14 23:02:00,117.333,117.347,117.326,117.345,192899997.0
2005-12-14 23:03:00,117.35,117.355,117.347,117.347,95099998.0
2005-12-14 23:04:00,117.354,117.354,117.339,117.339,210799998.0
2005-12-14 23:05:00,117.342,117.348,117.338,117.345,200100005.0
2005-12-14 23:06:00,117.333,117.333,117.319,117.319,170299998.0
2005-12-14 23:07:00,117.318,117.327,117.318,117.32,164399999.0
2005-12-14 23:08:00,117.318,117.318,117.308,117.308,192600003.0
2005-12-14 23:09:00,117.308,117.308,117.284,117.284,169999998.0
2005-12-14 23:10:00,117.282,117.286,117.262,117.269,298499994.0
2005-12-14 23:11:00,117.278,117.285,117.277,117.28,206800006.0
2005-12-14 23:12:00,117.28,117.291,117.278,117.282,228499998.0
2005-12-14 23:13:00,117.284,117.294,117.284,117.29,170200003.0
2005-12-14 23:14:00,117.287,117.295,117.287,117.29,137900000.0
2005-12-14 23:15:00,117.293,117.31,117.293,117.301,221500000.0
2005-12-14 23:16:00,117.295,117.297,117.263,117.263,145299999.0
2005-12-14 23:17:00,117.255,117.256,117.252,117.253,229099995.0
2005-12-14 23:18:00,117.259,117.275,117.252,117.275,269200004.0
2005-12-14 23:19:00,117.28,117.29,117.277,117.278,174400002.0
2005-12-14 23:20:00,117.282,117.289,117.282,117.284,172399999.0
2005-12-14 23:21:00,117.281,117.282,117.27,117.27,121400003.0
2005-12-14 23:22:00,117.273,117.287,117.268,117.268,268499995.0
2005-12-14 23:23:00,117.265,117.267,117.26,117.26,104700002.0
2005-12-14 23:24:00,117.255,117.26,117.255,117.26,125699999.0
2005-12-14 23:25:00,117.268,117.283,117.268,117.283,370500002.0
2005-12-14 23:26:00,117.278,117.285,117.278,117.285,341499997.0
2005-12-14 23:27:00,117.285,117.294,117.284,117.287,326399998.0
2005-12-14 23:28:00,117.281,117.289,117.281,117.288,189199999.0
2005-12-14 23:29:00,117.295,117.3,117.295,117.298,208299999.0
2005-12-14 23:30:00,117.299,117.311,117.285,117.311,280100000.0
2005-12-14 23:31:00,117.312,117.312,117.293,117.304,229699997.0
2005-12-14 23:32:00,117.298,117.31,117.298,117.298,224400003.0
2005-12-14 23:33:00,117.292,117.292,117.279,117.287,160200003.0
2005-12-14 23:34:00,117.297,117.297,117.287,117.292,303000004.0
2005-12-14 23:35:00,117.295,117.297,117.287,117.287,109200000.0
2005-12-14 23:36:00,117.291,117.301,117.288,117.301,277300002.0
2005-12-14 23:37:00,117.302,117.302,117.293,117.302,184700002.0
2005-12-14 23:38:00,117.301,117.314,117.299,117.309,283900002.0
2005-12-14 23:39:00,117.316,117.321,117.316,117.321,43399999.0
2005-12-14 23:40:00,117.32,117.325,117.315,117.318,321899997.0
2005-12-14 23:41:00,117.328,117.331,117.322,117.327,273700002.0
2005-12-14 23:42:00,117.32,117.332,117.32,117.332,85599999.0
2005-12-14 23:43:00,117.328,117.336,117.325,117.328,351099995.0
2005-12-14 23:44:00,117.313,117.313,117.298,117.3,176000001.0
2005-12-14 23:45:00,117.309,117.327,117.309,117.31,246000003.0
2005-12-14 23:46:00,117.318,117.324,117.317,117.319,202300000.0
2005-12-14 23:47:00,117.319,117.331,117.319,117.319,147999998.0
2005-12-14 23:48:00,117.33,117.335,117.315,117.333,478799997.0
2005-12-14 23:49:00,117.332,117.332,117.318,117.321,52200000.0
2005-12-14 23:50:00,117.315,117.328,117.315,117.327,120700001.0
2005-12-14 23:51:00,117.325,117.339,117.325,117.327,217300005.0
2005-12-14 23:52:00,117.338,117.344,117.336,117.337,213800002.0
2005-12-14 23:53:00,117.342,117.342,117.335,117.34,327500001.0
2005-12-14 23:54:00,117.348,117.35,117.335,117.338,180800000.0
2005-12-14 23:55:00,117.34,117.352,117.336,117.352,92899998.0
2005-12-14 23:56:00,117.361,117.365,117.356,117.36,309700000.0
2005-12-14 23:57:00,117.361,117.37,117.357,117.358,286799996.0
2005-12-14 23:58:00,117.362,117.362,117.356,117.356,95000000.0
2005-12-14 23:59:00,117.361,117.361,117.345,117.345,170700002.0
2005-12-15 00:00:00,117.359,117.369,117.346,117.368,236899999.0
2005-12-15 00:01:00,117.362,117.369,117.338,117.355,395400004.0
2005-12-15 00:02:00,117.353,117.38,117.348,117.366,161399999.0
2005-12-15 00:03:00,117.36,117.423,117.352,117.42,293100000.0
2005-12-15 00:04:00,117.425,117.429,117.391,117.406,176099999.0
2005-12-15 00:05:00,117.43,117.43,117.407,117.43,212800002.0
2005-12-15 00:06:00,117.416,117.433,117.407,117.423,231600001.0
2005-12-15 00:07:00,117.432,117.442,117.411,117.419,230900001.0
2005-12-15 00:08:00,117.42,117.446,117.416,117.425,190200002.0
2005-12-15 00:09:00,117.413,117.43,117.402,117.43,224900004.0
2005-12-15 00:10:00,117.413,117.413,117.396,117.411,240899997.0
2005-12-15 00:11:00,117.37,117.408,117.37,117.394,240100002.0
2005-12-15 00:12:00,117.383,117.405,117.382,117.395,302300003.0
2005-12-15 00:13:00,117.405,117.42,117.399,117.416,220399996.0
2005-12-15 00:14:00,117.406,117.408,117.39,117.403,309899997.0
2005-12-15 00:15:00,117.383,117.439,117.375,117.438,273200001.0
2005-12-15 00:16:00,117.428,117.443,117.423,117.423,196599999.0
2005-12-15 00:17:00,117.423,117.441,117.42,117.425,288899998.0
2005-12-15 00:18:00,117.442,117.468,117.436,117.455,195499997.0
2005-12-15 00:19:00,117.46,117.487,117.449,117.458,395099999.0
2005-12-15 00:20:00,117.467,117.489,117.458,117.487,242399997.0
2005-12-15 00:21:00,117.49,117.503,117.469,117.5,388200002.0
2005-12-15 00:22:00,117.495,117.525,117.495,117.522,213699999.0
2005-12-15 00:23:00,117.523,117.533,117.509,117.516,133299999.0
2005-12-15 00:24:00,117.501,117.508,117.473,117.487,348599996.0
2005-12-15 00:25:00,117.495,117.504,117.462,117.491,340900002.0
2005-12-15 00:26:00,117.49,117.519,117.486,117.518,172899997.0
2005-12-15 00:27:00,117.52,117.521,117.497,117.519,384299997.0
2005-12-15 00:28:00,117.526,117.529,117.485,117.5,188499998.0
2005-12-15 00:29:00,117.498,117.506,117.482,117.501,143100002.0
2005-12-15 00:30:00,117.488,117.529,117.479,117.528,186400004.0
2005-12-15 00:31:00,117.535,117.543,117.513,117.527,155700004.0
2005-12-15 00:32:00,117.54,117.544,117.518,117.519,190499999.0
2005-12-15 00:33:00,117.53,117.53,117.504,117.528,264099999.0
2005-12-15 00:34:00,117.517,117.548,117.516,117.546,139600000.0
2005-12-15 00:35:00,117.552,117.561,117.532,117.545,359600003.0
2005-12-15 00:36:00,117.49,117.526,117.429,117.517,311400003.0
2005-12-15 00:37:00,117.516,117.528,117.516,117.528,163899998.0
2005-12-15 00:38:00,117.529,117.529,117.514,117.514,227699997.0
2005-12-15 00:39:00,117.506,117.508,117.494,117.498,273900005.0
2005-12-15 00:40:00,117.501,117.501,117.495,117.495,208899997.0
2005-12-15 00:41:00,117.472,117.472,117.43,117.466,206899998.0
2005-12-15 00:42:00,117.473,117.473,117.457,117.469,267400002.0
2005-12-15 00:43:00,117.472,117.472,117.457,117.462,357900001.0
2005-12-15 00:44:00,117.453,117.465,117.438,117.462,345600003.0
2005-12-15 00:45:00,117.473,117.473,117.462,117.462,178999998.0
2005-12-15 00:46:00,117.458,117.464,117.447,117.461,173000004.0
2005-12-15 00:47:00,117.463,117.463,117.458,117.463,151599996.0
2005-12-15 00:48:00,117.46,117.46,117.443,117.443,193700003.0
2005-12-15 00:49:00,117.427,117.427,117.41,117.415,167900000.0
2005-12-15 00:50:00,117.426,117.426,117.424,117.424,96599997.0
2005-12-15 00:51:00,117.438,117.445,117.435,117.435,181200000.0
2005-12-15 00:52:00,117.436,117.446,117.432,117.446,405599995.0
2005-12-15 00:53:00,117.45,117.461,117.449,117.461,308399997.0
2005-12-15 00:54:00,117.471,117.479,117.471,117.477,138899997.0
2005-12-15 00:55:00,117.48,117.485,117.48,117.485,143999999.0
2005-12-15 00:56:00,117.486,117.514,117.486,117.508,194700004.0
2005-12-15 00:57:00,117.503,117.513,117.503,117.509,317199993.0
2005-12-15 00:58:00,117.523,117.527,117.523,117.527,97799999.0
2005-12-15 00:59:00,117.535,117.558,117.53,117.558,177599999.0
2005-12-15 01:00:00,117.556,117.556,117.538,117.548,251799999.0
2005-12-15 01:01:00,117.551,117.551,117.524,117.532,119100000.0
2005-12-15 01:02:00,117.533,117.543,117.531,117.531,264499999.0
2005-12-15 01:03:00,117.526,117.529,117.507,117.514,314799999.0
2005-12-15 01:04:00,117.517,117.531,117.513,117.531,163199999.0
2005-12-15 01:05:00,117.53,117.547,117.53,117.545,287799995.0
2005-12-15 01:06:00,117.544,117.544,117.525,117.528,172100002.0
2005-12-15 01:07:00,117.521,117.533,117.521,117.533,381400003.0
2005-12-15 01:08:00,117.538,117.545,117.536,117.545,180499999.0
2005-12-15 01:09:00,117.562,117.571,117.555,117.556,191299999.0
2005-12-15 01:10:00,117.588,117.605,117.579,117.582,107699999.0
2005-12-15 01:11:00,117.578,117.602,117.573,117.599,282400002.0
2005-12-15 01:12:00,117.595,117.603,117.583,117.6,341599996.0
2005-12-15 01:13:00,117.599,117.601,117.592,117.592,109900003.0
2005-12-15 01:14:00,117.574,117.576,117.567,117.569,110600002.0
2005-12-15 01:15:00,117.578,117.584,117.575,117.58,116100001.0
2005-12-15 01:16:00,117.586,117.594,117.583,117.594,238399996.0
2005-12-15 01:17:00,117.595,117.595,117.588,117.595,255500003.0
2005-12-15 01:18:00,117.595,117.595,117.59,117.595,224499999.0
2005-12-15 01:19:00,117.587,117.597,117.585,117.595,267000002.0
2005-12-15 01:20:00,117.593,117.593,117.577,117.577,319399991.0
2005-12-15 01:21:00,117.587,117.592,117.582,117.582,65500000.0
2005-12-15 01:22:00,117.586,117.598,117.586,117.59,369500007.0
2005-12-15 01:23:00,117.592,117.614,117.59,117.6,309800005.0
2005-12-15 01:24:00,117.597,117.604,117.593,117.593,39200000.0
2005-12-15 01:25:00,117.602,117.609,117.594,117.603,189100007.0
2005-12-15 01:26:00,117.598,117.598,117.566,117.566,256800004.0
2005-12-15 01:27:00,117.58,117.587,117.58,117.587,157299997.0
2005-12-15 01:28:00,117.582,117.598,117.582,117.593,340700000.0
2005-12-15 01:29:00,117.587,117.589,117.574,117.578,218300004.0
2005-12-15 01:30:00,117.564,117.576,117.564,117.576,211699994.0
2005-12-15 01:31:00,117.584,117.599,117.584,117.595,231599994.0
2005-12-15 01:32:00,117.59,117.595,117.585,117.595,353200000.0
2005-12-15 01:33:00,117.59,117.603,117.59,117.603,172300004.0
2005-12-15 01:34:00,117.601,117.609,117.598,117.606,291200000.0
2005-12-15 01:35:00,117.616,117.622,117.616,117.617,211199999.0
2005-12-15 01:36:00,117.612,117.617,117.607,117.61,468700011.0
2005-12-15 01:37:00,117.614,117.637,117.614,117.631,210700000.0
2005-12-15 01:38:00,117.637,117.639,117.622,117.633,124600002.0
2005-12-15 01:39:00,117.628,117.645,117.628,117.643,83899999.0
2005-12-15 01:40:00,117.656,117.658,117.636,117.643,279099997.0
2005-12-15 01:41:00,117.646,117.653,117.645,117.653,185899995.0
2005-12-15 01:42:00,117.656,117.662,117.656,117.657,248700008.0
2005-12-15 01:43:00,117.654,117.665,117.652,117.655,286600009.0
2005-12-15 01:44:00,117.647,117.659,117.644,117.657,199400000.0
2005-12-15 01:45:00,117.651,117.686,117.651,117.659,304100001.0
2005-12-15 01:46:00,117.646,117.646,117.603,117.603,186900003.0
2005-12-15 01:47:00,117.592,117.599,117.571,117.571,332000004.0
2005-12-15 01:48:00,117.566,117.566,117.491,117.491,271200000.0
2005-12-15 01:49:00,117.457,117.457,117.418,117.448,170900000.0
2005-12-15 01:50:00,117.458,117.472,117.456,117.47,166699995.0
2005-12-15 01:51:00,117.481,117.516,117.481,117.516,102899998.0
2005-12-15 01:52:00,117.522,117.522,117.498,117.498,162600002.0
2005-12-15 01:53:00,117.498,117.51,117.486,117.51,192500002.0
2005-12-15 01:54:00,117.509,117.512,117.502,117.507,209000001.0
2005-12-15 01:55:00,117.51,117.52,117.503,117.517,131300000.0
2005-12-15 01:56:00,117.514,117.527,117.514,117.527,210500004.0
2005-12-15 01:57:00,117.522,117.527,117.51,117.524,131600001.0
2005-12-15 01:58:00,117.522,117.538,117.52,117.536,243500004.0
2005-12-15 01:59:00,117.535,117.549,117.523,117.544,419700003.0
2005-12-15 02:00:00,117.555,117.566,117.548,117.55,61600001.0
2005-12-15 02:01:00,117.543,117.563,117.526,117.526,337200000.0
2005-12-15 02:02:00,117.513,117.518,117.461,117.476,379900006.0
2005-12-15 02:03:00,117.466,117.466,117.449,117.458,155699999.0
2005-12-15 02:04:00,117.465,117.47,117.457,117.458,306299994.0
2005-12-15 02:05:00,117.472,117.478,117.449,117.45,443799995.0
2005-12-15 02:06:00,117.462,117.478,117.462,117.471,114700000.0
2005-12-15 02:07:00,117.467,117.474,117.439,117.439,150599999.0
2005-12-15 02:08:00,117.418,117.425,117.409,117.414,305100006.0
2005-12-15 02:09:00,117.42,117.478,117.42,117.478,106599998.0
2005-12-15 02:10:00,117.473,117.501,117.465,117.473,388600003.0
2005-12-15 02:11:00,117.455,117.455,117.4,117.4,166600004.0
2005-12-15 02:12:00,117.403,117.403,117.388,117.388,360800006.0
2005-12-15 02:13:00,117.371,117.371,117.338,117.355,193000000.0
2005-12-15 02:14:00,117.347,117.347,117.319,117.32,117000000.0
2005-12-15 02:15:00,117.323,117.329,117.315,117.315,323799999.0
2005-12-15 02:16:00,117.317,117.325,117.317,117.32,181800002.0
2005-12-15 02:17:00,117.324,117.332,117.315,117.332,342300002.0
2005-12-15 02:18:00,117.331,117.353,117.331,117.353,194200001.0
2005-12-15 02:19:00,117.351,117.351,117.34,117.34,189700001.0
2005-12-15 02:20:00,117.339,117.365,117.339,117.351,419700007.0
2005-12-15 02:21:00,117.35,117.359,117.35,117.356,224299995.0
2005-12-15 02:22:00,117.354,117.355,117.347,117.353,80400000.0
2005-12-15 02:23:00,117.353,117.369,117.353,117.368,331500002.0
2005-12-15 02:24:00,117.377,117.391,117.375,117.391,167399999.0
2005-12-15 02:25:00,117.392,117.393,117.384,117.393,227800002.0
2005-12-15 02:26:00,117.398,117.42,117.397,117.417,219200002.0
2005-12-15 02:27:00,117.419,117.423,117.417,117.423,300300007.0
2005-12-15 02:28:00,117.423,117.444,117.423,117.434,172500000.0
2005-12-15 02:29:00,117.442,117.445,117.432,117.438,185799999.0
2005-12-15 02:30:00,117.443,117.456,117.42,117.456,126000000.0
2005-12-15 02:31:00,117.463,117.463,117.452,117.463,308099995.0
2005-12-15 02:32:00,117.472,117.481,117.458,117.48,228000004.0
2005-12-15 02:33:00,117.49,117.522,117.49,117.522,83500002.0
2005-12-15 02:34:00,117.525,117.527,117.51,117.51,296600003.0
2005-12-15 02:35:00,117.516,117.557,117.502,117.557,347100003.0
2005-12-15 02:36:00,117.561,117.561,117.521,117.521,159699997.0
2005-12-15 02:37:00,117.508,117.52,117.507,117.507,259299995.0
2005-12-15 02:38:00,117.51,117.548,117.5,117.548,141200000.0
2005-12-15 02:39:00,117.546,117.546,117.535,117.542,197899998.0
2005-12-15 02:40:00,117.562,117.577,117.553,117.556,253600000.0
2005-12-15 02:41:00,117.56,117.571,117.56,117.566,108199999.0
2005-12-15 02:42:00,117.563,117.584,117.563,117.58,159800003.0
2005-12-15 02:43:00,117.597,117.622,117.597,117.616,228400003.0
2005-12-15 02:44:00,117.623,117.66,117.623,117.66,193000003.0
2005-12-15 02:45:00,117.658,117.661,117.64,117.641,251199999.0
2005-12-15 02:46:00,117.643,117.656,117.633,117.652,196900001.0
2005-12-15 02:47:00,117.655,117.656,117.633,117.643,265199999.0
2005-12-15 02:48:00,117.643,117.643,117.622,117.622,226700000.0
2005-12-15 02:49:00,117.615,117.616,117.593,117.601,191200002.0
2005-12-15 02:50:00,117.588,117.603,117.586,117.603,321200001.0
2005-12-15 02:51:00,117.608,117.62,117.603,117.617,315599998.0
2005-12-15 02:52:00,117.621,117.621,117.603,117.605,296599997.0
2005-12-15 02:53:00,117.613,117.622,117.613,117.616,232300006.0
2005-12-15 02:54:00,117.609,117.62,117.606,117.606,297799998.0
2005-12-15 02:55:00,117.588,117.588,117.531,117.541,231000001.0
2005-12-15 02:56:00,117.543,117.543,117.489,117.493,315400006.0
2005-12-15 02:57:00,117.488,117.503,117.476,117.498,156900001.0
2005-12-15 02:58:00,117.52,117.525,117.498,117.5,367100003.0
2005-12-15 02:59:00,117.499,117.499,117.484,117.497,223700002.0
2005-12-15 03:00:00,117.491,117.491,117.411,117.411,156100002.0
2005-12-15 03:01:00,117.391,117.406,117.376,117.376,167500002.0
2005-12-15 03:02:00,117.352,117.352,117.329,117.338,229500000.0
2005-12-15 03:03:00,117.35,117.366,117.35,117.366,65600001.0
2005-12-15 03:04:00,117.372,117.413,117.372,117.404,297800002.0
2005-12-15 03:05:00,117.412,117.427,117.412,117.415,186200001.0
2005-12-15 03:06:00,117.428,117.442,117.428,117.442,241200000.0
2005-12-15 03:07:00,117.442,117.458,117.439,117.439,335500001.0
2005-12-15 03:08:00,117.428,117.428,117.409,117.423,431100002.0
2005-12-15 03:09:00,117.425,117.425,117.417,117.425,171200000.0
2005-12-15 03:10:00,117.425,117.427,117.42,117.427,152700000.0
2005-12-15 03:11:00,117.42,117.42,117.398,117.398,277499996.0
2005-12-15 03:12:00,117.373,117.373,117.357,117.357,39099999.0
2005-12-15 03:13:00,117.338,117.339,117.299,117.307,303400003.0
2005-12-15 03:14:00,117.305,117.315,117.292,117.292,194099998.0
2005-12-15 03:15:00,117.297,117.298,117.156,117.156,305000009.0
2005-12-15 03:16:00,117.11,117.136,117.106,117.136,287599998.0
2005-12-15 03:17:00,117.146,117.17,117.146,117.149,283200004.0
2005-12-15 03:18:00,117.152,117.184,117.152,117.162,353900005.0
2005-12-15 03:19:00,117.152,117.164,117.135,117.135,424299997.0
2005-12-15 03:20:00,117.137,117.137,117.124,117.13,332400003.0
2005-12-15 03:21:00,117.15,117.187,117.15,117.183,227200001.0
2005-12-15 03:22:00,117.187,117.189,117.176,117.182,132299998.0
2005-12-15 03:23:00,117.175,117.175,117.153,117.153,195000004.0
2005-12-15 03:24:00,117.158,117.173,117.158,117.173,389999999.0
2005-12-15 03:25:00,117.179,117.18,117.169,117.169,128200000.0
2005-12-15 03:26:00,117.183,117.183,117.169,117.17,111800001.0
2005-12-15 03:27:00,117.176,117.183,117.174,117.183,321899999.0
2005-12-15 03:28:00,117.182,117.188,117.18,117.186,240000000.0
2005-12-15 03:29:00,117.19,117.2,117.19,117.2,143000000.0
2005-12-15 03:30:00,117.196,117.211,117.196,117.199,196199997.0
2005-12-15 03:31:00,117.19,117.191,117.179,117.187,129200001.0
2005-12-15 03:32:00,117.193,117.218,117.193,117.216,206699996.0
2005-12-15 03:33:00,117.23,117.241,117.23,117.231,170800000.0
2005-12-15 03:34:00,117.234,117.249,117.226,117.247,213500000.0
2005-12-15 03:35:00,117.243,117.26,117.243,117.26,175299998.0
2005-12-15 03:36:00,117.262,117.269,117.25,117.25,112300000.0
2005-12-15 03:37:00,117.241,117.25,117.233,117.246,407300006.0
2005-12-15 03:38:00,117.241,117.241,117.204,117.204,276000001.0
2005-12-15 03:39:00,117.202,117.213,117.199,117.213,266600003.0
2005-12-15 03:40:00,117.213,117.213,117.189,117.189,129999999.0
2005-12-15 03:41:00,117.188,117.198,117.183,117.195,219599998.0
2005-12-15 03:42:00,117.185,117.185,117.171,117.18,204200002.0
2005-12-15 03:43:00,117.187,117.218,117.187,117.216,252400000.0
2005-12-15 03:44:00,117.228,117.239,117.211,117.211,335799997.0
2005-12-15 03:45:00,117.207,117.212,117.201,117.207,309499998.0
2005-12-15 03:46:00,117.202,117.211,117.202,117.209,319800005.0
2005-12-15 03:47:00,117.219,117.233,117.219,117.223,274599992.0
2005-12-15 03:48:00,117.23,117.24,117.221,117.24,118600000.0
2005-12-15 03:49:00,117.243,117.309,117.24,117.308,228899998.0
2005-12-15 03:50:00,117.309,117.309,117.273,117.276,110999999.0
2005-12-15 03:51:00,117.27,117.283,117.266,117.277,227199999.0
2005-12-15 03:52:00,117.27,117.27,117.251,117.255,201400002.0
2005-12-15 03:53:00,117.247,117.247,117.229,117.229,244599999.0
2005-12-15 03:54:00,117.226,117.232,117.217,117.222,147600000.0
2005-12-15 03:55:00,117.213,117.218,117.195,117.195,379300006.0
2005-12-15 03:56:00,117.197,117.218,117.197,117.218,113000003.0
2005-12-15 03:57:00,117.222,117.231,117.222,117.225,218600003.0
2005-12-15 03:58:00,117.218,117.228,117.217,117.217,338199997.0
2005-12-15 03:59:00,117.217,117.226,117.215,117.215,195200000.0
2005-12-15 04:00:00,117.21,117.213,117.21,117.21,103199997.0
2005-12-15 04:01:00,117.2,117.227,117.2,117.227,393699994.0
2005-12-15 04:02:00,117.226,117.229,117.226,117.229,98799999.0
2005-12-15 04:03:00,117.222,117.227,117.205,117.227,112400001.0
2005-12-15 04:04:00,117.239,117.251,117.233,117.237,225600002.0
2005-12-15 04:05:00,117.239,117.251,117.238,117.248,363299998.0
2005-12-15 04:06:00,117.253,117.253,117.232,117.237,260000001.0
2005-12-15 04:07:00,117.229,117.229,117.213,117.213,440800001.0
2005-12-15 04:08:00,117.208,117.226,117.201,117.218,281699995.0
2005-12-15 04:09:00,117.216,117.225,117.216,117.218,232699999.0
2005-12-15 04:10:00,117.218,117.218,117.199,117.199,297199998.0
2005-12-15 04:11:00,117.185,117.185,117.176,117.18,154400002.0
2005-12-15 04:12:00,117.188,117.195,117.187,117.191,187600003.0
2005-12-15 04:13:00,117.182,117.199,117.182,117.196,211400000.0
2005-12-15 04:14:00,117.183,117.189,117.161,117.164,147899997.0
2005-12-15 04:15:00,117.153,117.153,117.142,117.153,260900003.0
2005-12-15 04:16:00,117.145,117.145,117.139,117.14,228300003.0
2005-12-15 04:17:00,117.143,117.172,117.143,117.172,227300002.0
2005-12-15 04:18:00,117.165,117.165,117.151,117.159,238600002.0
2005-12-15 04:19:00,117.154,117.154,117.141,117.146,212999997.0
2005-12-15 04:20:00,117.141,117.151,117.141,117.151,118000003.0
2005-12-15 04:21:00,117.146,117.146,117.144,117.144,50300001.0
2005-12-15 04:22:00,117.145,117.145,117.14,117.14,306400003.0
2005-12-15 04:23:00,117.14,117.145,117.14,117.145,202399997.0
2005-12-15 04:24:00,117.138,117.145,117.138,117.145,292300002.0
2005-12-15 04:25:00,117.141,117.151,117.141,117.145,281899999.0
2005-12-15 04:26:00,117.137,117.151,117.137,117.151,402900001.0
2005-12-15 04:27:00,117.152,117.17,117.152,117.16,252700004.0
2005-12-15 04:28:00,117.162,117.163,117.15,117.15,334000002.0
2005-12-15 04:29:00,117.15,117.155,117.15,117.155,37200000.0
2005-12-15 04:30:00,117.15,117.157,117.148,117.15,261900008.0
2005-12-15 04:31:00,117.15,117.155,117.15,117.155,306599997.0
2005-12-15 04:32:00,117.147,117.15,117.139,117.147,391700003.0
2005-12-15 04:33:00,117.147,117.15,117.129,117.129,263300000.0
2005-12-15 04:34:00,117.117,117.133,117.117,117.133,288500000.0
2005-12-15 04:35:00,117.14,117.149,117.14,117.149,133900002.0
2005-12-15 04:36:00,117.135,117.135,117.125,117.128,142800001.0
2005-12-15 04:37:00,117.122,117.126,117.113,117.116,189600001.0
2005-12-15 04:38:00,117.127,117.132,117.123,117.127,225500002.0
2005-12-15 04:39:00,117.126,117.127,117.124,117.127,176300001.0
2005-12-15 04:40:00,117.13,117.138,117.13,117.137,150299997.0
2005-12-15 04:41:00,117.131,117.14,117.129,117.129,232500002.0
2005-12-15 04:42:00,117.133,117.133,117.12,117.126,184800001.0
2005-12-15 04:43:00,117.14,117.143,117.132,117.132,182199999.0
2005-12-15 04:44:00,117.133,117.138,117.127,117.13,155000004.0
2005-12-15 04:45:00,117.136,117.143,117.126,117.143,174000000.0
2005-12-15 04:46:00,117.143,117.152,117.133,117.133,309500000.0
2005-12-15 04:47:00,117.138,117.14,117.135,117.136,165999997.0
2005-12-15 04:48:00,117.135,117.135,117.127,117.135,242799999.0
2005-12-15 04:49:00,117.135,117.135,117.125,117.13,343900004.0
2005-12-15 04:50:00,117.125,117.133,117.125,117.133,274399999.0
2005-12-15 04:51:00,117.135,117.153,117.135,117.153,168800006.0
2005-12-15 04:52:00,117.159,117.16,117.154,117.154,149100002.0
2005-12-15 04:53:00,117.161,117.161,117.152,117.152,118500000.0
2005-12-15 04:54:00,117.163,117.163,117.152,117.163,255800006.0
2005-12-15 04:55:00,117.162,117.162,117.147,117.147,160700005.0
2005-12-15 04:56:00,117.147,117.155,117.147,117.15,204899998.0
2005-12-15 04:57:00,117.148,117.163,117.148,117.158,182100000.0
2005-12-15 04:58:00,117.161,117.17,117.161,117.17,126400001.0
2005-12-15 04:59:00,117.168,117.168,117.148,117.153,174199994.0
2005-12-15 05:00:00,117.154,117.154,117.143,117.154,217400005.0
2005-12-15 05:01:00,117.15,117.155,117.145,117.155,259899997.0
2005-12-15 05:02:00,117.148,117.171,117.148,117.171,215400003.0
2005-12-15 05:03:00,117.178,117.179,117.17,117.179,138899999.0
2005-12-15 05:04:00,117.183,117.187,117.174,117.187,232500005.0
2005-12-15 05:05:00,117.194,117.201,117.193,117.201,200600003.0
2005-12-15 05:06:00,117.21,117.229,117.21,117.22,244099992.0
2005-12-15 05:07:00,117.222,117.229,117.214,117.214,113400001.0
2005-12-15 05:08:00,117.208,117.208,117.194,117.197,87200000.0
2005-12-15 05:09:00,117.196,117.204,117.192,117.198,367799998.0
2005-12-15 05:10:00,117.197,117.2,117.184,117.188,295900001.0
2005-12-15 05:11:00,117.19,117.21,117.19,117.21,127400005.0
2005-12-15 05:12:00,117.21,117.215,117.21,117.215,269499996.0
2005-12-15 05:13:00,117.22,117.239,117.22,117.239,117299998.0
2005-12-15 05:14:00,117.255,117.276,117.255,117.276,170499999.0
2005-12-15 05:15:00,117.266,117.298,117.266,117.298,186800000.0
2005-12-15 05:16:00,117.3,117.311,117.283,117.311,402900007.0
2005-12-15 05:17:00,117.31,117.32,117.293,117.32,172100003.0
2005-12-15 05:18:00,117.33,117.338,117.323,117.328,188499999.0
2005-12-15 05:19:00,117.324,117.329,117.305,117.305,220400001.0
2005-12-15 05:20:00,117.319,117.341,117.319,117.33,255900000.0
2005-12-15 05:21:00,117.325,117.342,117.325,117.342,320400003.0
2005-12-15 05:22:00,117.34,117.353,117.337,117.353,328800000.0
2005-12-15 05:23:00,117.353,117.371,117.353,117.366,89600000.0
2005-12-15 05:24:00,117.366,117.366,117.357,117.36,289699992.0
2005-12-15 05:25:00,117.358,117.365,117.352,117.355,295799998.0
2005-12-15 05:26:00,117.349,117.362,117.349,117.36,179300001.0
2005-12-15 05:27:00,117.363,117.368,117.344,117.344,84500002.0
2005-12-15 05:28:00,117.335,117.342,117.326,117.342,179000000.0
2005-12-15 05:29:00,117.339,117.339,117.334,117.334,70300003.0
2005-12-15 05:30:00,117.332,117.334,117.304,117.304,243899998.0
2005-12-15 05:31:00,117.281,117.281,117.248,117.253,298599993.0
2005-12-15 05:32:00,117.248,117.262,117.248,117.262,263700000.0
2005-12-15 05:33:00,117.26,117.26,117.242,117.255,154399999.0
2005-12-15 05:34:00,117.247,117.257,117.243,117.257,533799997.0
2005-12-15 05:35:00,117.265,117.268,117.253,117.253,284700003.0
2005-12-15 05:36:00,117.237,117.237,117.211,117.211,125300003.0
2005-12-15 05:37:00,117.196,117.197,117.182,117.185,218099993.0
2005-12-15 05:38:00,117.182,117.192,117.173,117.192,299699998.0
2005-12-15 05:39:00,117.207,117.236,117.207,117.223,91099999.0
2005-12-15 05:40:00,117.213,117.213,117.193,117.204,252199997.0
2005-12-15 05:41:00,117.207,117.213,117.202,117.202,229899996.0
2005-12-15 05:42:00,117.205,117.215,117.202,117.202,275599999.0
2005-12-15 05:43:00,117.207,117.213,117.207,117.213,206500002.0
2005-12-15 05:44:00,117.208,117.208,117.202,117.202,86500000.0
2005-12-15 05:45:00,117.209,117.215,117.206,117.215,280799999.0
2005-12-15 05:46:00,117.217,117.221,117.217,117.221,30200000.0
2005-12-15 05:47:00,117.227,117.24,117.226,117.236,228600007.0
2005-12-15 05:48:00,117.247,117.253,117.246,117.253,39199999.0
2005-12-15 05:49:00,117.265,117.283,117.259,117.266,281300002.0
2005-12-15 05:50:00,117.282,117.29,117.27,117.274,322499997.0
2005-12-15 05:51:00,117.272,117.292,117.271,117.282,217699999.0
2005-12-15 05:52:00,117.271,117.278,117.264,117.267,281599998.0
2005-12-15 05:53:00,117.266,117.274,117.26,117.262,257899999.0
2005-12-15 05:54:00,117.262,117.272,117.26,117.266,330899999.0
2005-12-15 05:55:00,117.269,117.278,117.268,117.268,385199996.0
2005-12-15 05:56:00,117.265,117.265,117.257,117.26,290200008.0
2005-12-15 05:57:00,117.253,117.253,117.24,117.241,87699999.0
2005-12-15 05:58:00,117.249,117.257,117.248,117.248,217500003.0
2005-12-15 05:59:00,117.255,117.271,117.254,117.271,116599999.0
2005-12-15 06:00:00,117.27,117.278,117.268,117.275,189499998.0
2005-12-15 06:01:00,117.281,117.282,117.272,117.272,217300003.0
2005-12-15 06:02:00,117.28,117.3,117.28,117.294,227200003.0
2005-12-15 06:03:00,117.291,117.311,117.291,117.311,132199997.0
2005-12-15 06:04:00,117.311,117.324,117.311,117.32,206499997.0
2005-12-15 06:05:00,117.328,117.341,117.328,117.341,261299995.0
2005-12-15 06:06:00,117.349,117.354,117.34,117.347,265599999.0
2005-12-15 06:07:00,117.342,117.344,117.342,117.344,17300000.0
2005-12-15 06:08:00,117.353,117.353,117.343,117.346,266099999.0
2005-12-15 06:09:00,117.338,117.338,117.324,117.33,80200001.0
2005-12-15 06:10:00,117.327,117.327,117.305,117.305,201199996.0
2005-12-15 06:11:00,117.293,117.301,117.291,117.3,322799994.0
2005-12-15 06:12:00,117.295,117.307,117.293,117.306,264599997.0
2005-12-15 06:13:00,117.3,117.3,117.292,117.292,164199999.0
2005-12-15 06:14:00,117.286,117.286,117.278,117.28,307699999.0
2005-12-15 06:15:00,117.279,117.286,117.273,117.28,169500002.0
2005-12-15 06:16:00,117.288,117.295,117.285,117.288,257599999.0
2005-12-15 06:17:00,117.28,117.28,117.27,117.27,35400001.0
2005-12-15 06:18:00,117.254,117.254,117.223,117.223,178400001.0
2005-12-15 06:19:00,117.221,117.221,117.213,117.219,102099999.0
2005-12-15 06:20:00,117.22,117.231,117.22,117.227,291800005.0
2005-12-15 06:21:00,117.227,117.269,117.227,117.269,285500005.0
2005-12-15 06:22:00,117.273,117.273,117.259,117.262,258399998.0
2005-12-15 06:23:00,117.265,117.268,117.248,117.249,238999998.0
2005-12-15 06:24:00,117.241,117.252,117.241,117.252,200599997.0
2005-12-15 06:25:00,117.258,117.262,117.254,117.259,323100004.0
2005-12-15 06:26:00,117.256,117.266,117.25,117.259,228700000.0
2005-12-15 06:27:00,117.268,117.283,117.264,117.283,242600002.0
2005-12-15 06:28:00,117.28,117.285,117.28,117.283,92200001.0
2005-12-15 06:29:00,117.285,117.297,117.285,117.289,281299999.0
2005-12-15 06:30:00,117.295,117.307,117.295,117.307,42300000.0
2005-12-15 06:31:00,117.3,117.327,117.3,117.326,57099999.0
2005-12-15 06:32:00,117.334,117.334,117.322,117.33,258400004.0
2005-12-15 06:33:00,117.322,117.329,117.318,117.32,538499994.0
2005-12-15 06:34:00,117.317,117.317,117.301,117.303,194299999.0
2005-12-15 06:35:00,117.303,117.303,117.289,117.29,287600001.0
2005-12-15 06:36:00,117.287,117.287,117.28,117.28,41200000.0
2005-12-15 06:37:00,117.28,117.285,117.28,117.285,245700000.0
2005-12-15 06:38:00,117.283,117.283,117.265,117.271,110000002.0
2005-12-15 06:39:00,117.275,117.278,117.27,117.27,196800002.0
2005-12-15 06:40:00,117.28,117.288,117.28,117.287,171700004.0
2005-12-15 06:41:00,117.275,117.275,117.25,117.25,143399997.0
2005-12-15 06:42:00,117.25,117.255,117.247,117.255,190599998.0
2005-12-15 06:43:00,117.253,117.253,117.245,117.245,233200000.0
2005-12-15 06:44:00,117.245,117.245,117.24,117.24,28000000.0
2005-12-15 06:45:00,117.237,117.259,117.237,117.246,285599998.0
2005-12-15 06:46:00,117.255,117.258,117.25,117.258,199900002.0
2005-12-15 06:47:00,117.249,117.258,117.246,117.246,223800000.0
2005-12-15 06:48:00,117.245,117.245,117.24,117.24,104400002.0
2005-12-15 06:49:00,117.241,117.241,117.212,117.216,167199997.0
2005-12-15 06:50:00,117.217,117.232,117.215,117.232,268899999.0
2005-12-15 06:51:00,117.232,117.232,117.218,117.218,347799996.0
2005-12-15 06:52:00,117.227,117.233,117.217,117.233,346300006.0
2005-12-15 06:53:00,117.228,117.234,117.221,117.232,138700000.0
2005-12-15 06:54:00,117.233,117.233,117.225,117.226,258400001.0
2005-12-15 06:55:00,117.223,117.24,117.223,117.236,251100005.0
2005-12-15 06:56:00,117.239,117.249,117.239,117.24,148200002.0
2005-12-15 06:57:00,117.242,117.242,117.226,117.226,170800001.0
2005-12-15 06:58:00,117.22,117.22,117.218,117.22,202799995.0
2005-12-15 06:59:00,117.226,117.233,117.22,117.233,175899997.0
2005-12-15 07:00:00,117.235,117.247,117.235,117.247,6400000.0
2005-12-15 07:01:00,117.25,117.253,117.245,117.253,292200003.0
2005-12-15 07:02:00,117.252,117.276,117.25,117.26,241300004.0
2005-12-15 07:03:00,117.272,117.272,117.255,117.255,478000000.0
2005-12-15 07:04:00,117.26,117.265,117.257,117.26,254799999.0
2005-12-15 07:05:00,117.26,117.265,117.255,117.265,284999999.0
2005-12-15 07:06:00,117.26,117.264,117.252,117.252,235800001.0
2005-12-15 07:07:00,117.257,117.257,117.25,117.255,212399996.0
2005-12-15 07:08:00,117.245,117.256,117.245,117.255,273600003.0
2005-12-15 07:09:00,117.253,117.253,117.244,117.248,243299998.0
2005-12-15 07:10:00,117.252,117.281,117.252,117.276,246300004.0
2005-12-15 07:11:00,117.283,117.283,117.267,117.27,192200002.0
2005-12-15 07:12:00,117.273,117.273,117.259,117.265,134099996.0
2005-12-15 07:13:00,117.262,117.268,117.252,117.252,196600003.0
2005-12-15 07:14:00,117.248,117.254,117.248,117.252,181500000.0
2005-12-15 07:15:00,117.257,117.264,117.251,117.264,130000002.0
2005-12-15 07:16:00,117.26,117.26,117.239,117.253,316299995.0
2005-12-15 07:17:00,117.255,117.255,117.25,117.252,121599999.0
2005-12-15 07:18:00,117.257,117.262,117.252,117.252,289399997.0
2005-12-15 07:19:00,117.248,117.253,117.242,117.253,214700001.0
2005-12-15 07:20:00,117.257,117.262,117.255,117.257,155400001.0
2005-12-15 07:21:00,117.254,117.263,117.251,117.263,173400001.0
2005-12-15 07:22:00,117.255,117.268,117.248,117.268,162700000.0
2005-12-15 07:23:00,117.272,117.289,117.272,117.282,153799999.0
2005-12-15 07:24:00,117.276,117.289,117.276,117.281,279299998.0
2005-12-15 07:25:00,117.275,117.282,117.268,117.282,184500004.0
2005-12-15 07:26:00,117.278,117.29,117.274,117.287,315200002.0
2005-12-15 07:27:00,117.283,117.294,117.283,117.293,319699996.0
2005-12-15 07:28:00,117.303,117.308,117.3,117.307,223799997.0
2005-12-15 07:29:00,117.309,117.331,117.304,117.331,207200006.0
2005-12-15 07:30:00,117.323,117.323,117.299,117.299,235300002.0
2005-12-15 07:31:00,117.305,117.305,117.295,117.305,319900002.0
2005-12-15 07:32:00,117.304,117.329,117.304,117.318,392100002.0
2005-12-15 07:33:00,117.313,117.32,117.307,117.317,249100002.0
2005-12-15 07:34:00,117.318,117.326,117.311,117.323,428600004.0
2005-12-15 07:35:00,117.323,117.342,117.323,117.338,199000003.0
2005-12-15 07:36:00,117.355,117.368,117.349,117.367,335000004.0
2005-12-15 07:37:00,117.368,117.38,117.363,117.38,110000002.0
2005-12-15 07:38:00,117.388,117.388,117.373,117.384,279499993.0
2005-12-15 07:39:00,117.387,117.391,117.378,117.378,214100000.0
2005-12-15 07:40:00,117.379,117.381,117.371,117.371,93699998.0
2005-12-15 07:41:00,117.374,117.38,117.372,117.377,216400000.0
2005-12-15 07:42:00,117.363,117.363,117.344,117.344,150600002.0
2005-12-15 07:43:00,117.348,117.348,117.327,117.327,83100002.0
2005-12-15 07:44:00,117.313,117.322,117.311,117.314,288400001.0
2005-12-15 07:45:00,117.305,117.305,117.297,117.304,164100005.0
2005-12-15 07:46:00,117.307,117.311,117.307,117.31,108699997.0
2005-12-15 07:47:00,117.307,117.308,117.301,117.301,224900002.0
2005-12-15 07:48:00,117.299,117.299,117.285,117.285,248700003.0
2005-12-15 07:49:00,117.29,117.295,117.29,117.295,156499998.0
2005-12-15 07:50:00,117.29,117.295,117.29,117.29,148800000.0
2005-12-15 07:51:00,117.295,117.295,117.295,117.295,44800001.0
2005-12-15 07:52:00,117.292,117.301,117.292,117.297,225500001.0
2005-12-15 07:53:00,117.293,117.293,117.28,117.28,167500003.0
2005-12-15 07:54:00,117.274,117.274,117.256,117.269,137600001.0
2005-12-15 07:55:00,117.274,117.274,117.261,117.268,244300005.0
2005-12-15 07:56:00,117.267,117.267,117.233,117.233,236099998.0
2005-12-15 07:57:00,117.235,117.25,117.23,117.245,268100000.0
2005-12-15 07:58:00,117.244,117.253,117.241,117.253,208500003.0
2005-12-15 07:59:00,117.253,117.253,117.243,117.245,145300000.0
2005-12-15 08:00:00,117.236,117.236,117.234,117.234,114300003.0
2005-12-15 08:01:00,117.233,117.233,117.217,117.227,468700000.0
2005-12-15 08:02:00,117.233,117.236,117.224,117.236,101900000.0
2005-12-15 08:03:00,117.238,117.245,117.237,117.245,190700001.0
2005-12-15 08:04:00,117.248,117.254,117.24,117.242,185499999.0
2005-12-15 08:05:00,117.25,117.254,117.245,117.245,138700002.0
2005-12-15 08:06:00,117.248,117.264,117.248,117.248,176200002.0
2005-12-15 08:07:00,117.252,117.261,117.251,117.259,234399999.0
2005-12-15 08:08:00,117.255,117.255,117.228,117.229,180800000.0
2005-12-15 08:09:00,117.236,117.243,117.233,117.243,261200007.0
2005-12-15 08:10:00,117.241,117.25,117.235,117.235,258199997.0
2005-12-15 08:11:00,117.228,117.234,117.226,117.234,125000000.0
2005-12-15 08:12:00,117.234,117.251,117.234,117.251,358599996.0
2005-12-15 08:13:00,117.25,117.26,117.25,117.253,112800001.0
2005-12-15 08:14:00,117.253,117.26,117.239,117.248,276399999.0
2005-12-15 08:15:00,117.253,117.255,117.252,117.252,79100002.0
2005-12-15 08:16:00,117.255,117.262,117.251,117.252,209999996.0
2005-12-15 08:17:00,117.247,117.249,117.238,117.238,332900003.0
2005-12-15 08:18:00,117.242,117.249,117.233,117.245,222600001.0
2005-12-15 08:19:00,117.241,117.253,117.241,117.253,318000005.0
2005-12-15 08:20:00,117.248,117.256,117.242,117.256,155399997.0
2005-12-15 08:21:00,117.26,117.262,117.255,117.257,237599995.0
2005-12-15 08:22:00,117.257,117.257,117.25,117.252,228600003.0
2005-12-15 08:23:00,117.25,117.261,117.249,117.249,218399998.0
2005-12-15 08:24:00,117.246,117.252,117.234,117.234,447800002.0
2005-12-15 08:25:00,117.236,117.244,117.228,117.23,241699999.0
2005-12-15 08:26:00,117.23,117.235,117.23,117.23,202499994.0
2005-12-15 08:27:00,117.234,117.243,117.233,117.243,210399996.0
2005-12-15 08:28:00,117.235,117.24,117.231,117.232,50100000.0
2005-12-15 08:29:00,117.231,117.242,117.231,117.242,311299996.0
2005-12-15 08:30:00,117.241,117.247,117.227,117.229,142200001.0
2005-12-15 08:31:00,117.236,117.241,117.236,117.24,189900001.0
2005-12-15 08:32:00,117.243,117.243,117.224,117.229,215800001.0
2005-12-15 08:33:00,117.232,117.232,117.218,117.218,262900003.0
2005-12-15 08:34:00,117.229,117.233,117.22,117.22,385700008.0
2005-12-15 08:35:00,117.218,117.218,117.202,117.205,340099995.0
2005-12-15 08:36:00,117.203,117.21,117.196,117.198,289599999.0
2005-12-15 08:37:00,117.198,117.198,117.181,117.186,223899996.0
2005-12-15 08:38:00,117.189,117.198,117.186,117.198,114600001.0
2005-12-15 08:39:00,117.198,117.198,117.191,117.191,155200001.0
2005-12-15 08:40:00,117.19,117.196,117.18,117.186,414799994.0
2005-12-15 08:41:00,117.186,117.186,117.171,117.178,363800000.0
2005-12-15 08:42:00,117.18,117.189,117.179,117.186,420099995.0
2005-12-15 08:43:00,117.183,117.186,117.172,117.185,319399995.0
2005-12-15 08:44:00,117.181,117.191,117.181,117.188,271100002.0
2005-12-15 08:45:00,117.188,117.202,117.188,117.202,307599999.0
2005-12-15 08:46:00,117.2,117.205,117.195,117.205,219699997.0
2005-12-15 08:47:00,117.21,117.222,117.21,117.213,205099998.0
2005-12-15 08:48:00,117.206,117.231,117.206,117.231,200200000.0
2005-12-15 08:49:00,117.233,117.233,117.222,117.226,256499992.0
2005-12-15 08:50:00,117.225,117.229,117.219,117.222,322599994.0
2005-12-15 08:51:00,117.225,117.248,117.225,117.248,97700000.0
2005-12-15 08:52:00,117.255,117.26,117.237,117.237,280800004.0
2005-12-15 08:53:00,117.227,117.248,117.227,117.238,159700000.0
2005-12-15 08:54:00,117.241,117.241,117.227,117.234,387000002.0
2005-12-15 08:55:00,117.225,117.235,117.222,117.227,134700002.0
2005-12-15 08:56:00,117.231,117.231,117.208,117.208,126599999.0
2005-12-15 08:57:00,117.209,117.209,117.185,117.185,247500002.0
2005-12-15 08:58:00,117.188,117.207,117.188,117.203,264300001.0
2005-12-15 08:59:00,117.205,117.218,117.203,117.217,261300002.0
2005-12-15 09:00:00,117.219,117.219,117.198,117.198,281300001.0
2005-12-15 09:01:00,117.207,117.222,117.207,117.222,112300000.0
2005-12-15 09:02:00,117.218,117.218,117.207,117.209,149000001.0
2005-12-15 09:03:00,117.209,117.209,117.188,117.188,183099999.0
2005-12-15 09:04:00,117.191,117.191,117.162,117.162,137900001.0
2005-12-15 09:05:00,117.149,117.149,117.061,117.061,122200000.0
2005-12-15 09:06:00,117.043,117.05,117.015,117.015,185500004.0
2005-12-15 09:07:00,117.009,117.013,117.003,117.003,186600002.0
2005-12-15 09:08:00,117.003,117.017,117.0,117.0,253300001.0
2005-12-15 09:09:00,117.0,117.012,117.0,117.007,162499999.0
2005-12-15 09:10:00,116.993,116.996,116.974,116.985,266800000.0
2005-12-15 09:11:00,116.983,116.983,116.972,116.979,260999998.0
2005-12-15 09:12:00,116.988,117.034,116.988,117.016,379300002.0
2005-12-15 09:13:00,117.018,117.018,117.003,117.009,196500003.0
2005-12-15 09:14:00,117.011,117.011,116.999,116.999,44000000.0
2005-12-15 09:15:00,116.991,116.991,116.97,116.97,262800001.0
2005-12-15 09:16:00,116.94,116.94,116.909,116.909,107700003.0
2005-12-15 09:17:00,116.91,116.916,116.902,116.902,177099995.0
2005-12-15 09:18:00,116.889,116.889,116.825,116.825,278599994.0
2005-12-15 09:19:00,116.829,116.894,116.829,116.89,203600005.0
2005-12-15 09:20:00,116.892,116.896,116.878,116.878,145399998.0
2005-12-15 09:21:00,116.873,116.896,116.868,116.883,241400002.0
2005-12-15 09:22:00,116.886,116.894,116.884,116.894,141799999.0
2005-12-15 09:23:00,116.89,116.89,116.869,116.877,313800006.0
2005-12-15 09:24:00,116.879,116.887,116.879,116.886,363599994.0
2005-12-15 09:25:00,116.886,116.909,116.886,116.906,232199997.0
2005-12-15 09:26:00,116.917,116.917,116.893,116.893,178200002.0
2005-12-15 09:27:00,116.902,116.911,116.887,116.887,326299997.0
2005-12-15 09:28:00,116.892,116.898,116.892,116.898,59000001.0
2005-12-15 09:29:00,116.897,116.902,116.885,116.885,97200002.0
2005-12-15 09:30:00,116.877,116.877,116.859,116.862,250499992.0
2005-12-15 09:31:00,116.872,116.883,116.859,116.883,307700001.0
2005-12-15 09:32:00,116.881,116.881,116.86,116.86,161300003.0
2005-12-15 09:33:00,116.843,116.843,116.827,116.837,232699997.0
2005-12-15 09:34:00,116.836,116.9,116.836,116.9,148899997.0
2005-12-15 09:35:00,116.928,116.937,116.908,116.914,304700000.0
2005-12-15 09:36:00,116.92,116.938,116.92,116.93,231199998.0
2005-12-15 09:37:00,116.938,116.951,116.937,116.939,185600001.0
2005-12-15 09:38:00,116.935,116.954,116.933,116.953,396299999.0
2005-12-15 09:39:00,116.953,116.965,116.953,116.965,106200003.0
2005-12-15 09:40:00,116.976,116.99,116.959,116.96,355100002.0
2005-12-15 09:41:00,116.97,117.008,116.97,117.006,376699992.0
2005-12-15 09:42:00,116.988,116.988,116.927,116.927,171399997.0
2005-12-15 09:43:00,116.923,116.947,116.909,116.947,195100002.0
2005-12-15 09:44:00,116.957,116.96,116.945,116.945,283499998.0
2005-12-15 09:45:00,116.95,116.955,116.945,116.955,61400000.0
2005-12-15 09:46:00,116.954,116.954,116.944,116.945,207199999.0
2005-12-15 09:47:00,116.925,116.937,116.904,116.91,226299999.0
2005-12-15 09:48:00,116.9,116.919,116.899,116.899,240099997.0
2005-12-15 09:49:00,116.868,116.874,116.84,116.845,279699994.0
2005-12-15 09:50:00,116.837,116.837,116.787,116.79,219799998.0
2005-12-15 09:51:00,116.777,116.777,116.756,116.76,145400000.0
2005-12-15 09:52:00,116.752,116.753,116.69,116.69,230300004.0
2005-12-15 09:53:00,116.685,116.699,116.679,116.679,152500002.0
2005-12-15 09:54:00,116.609,116.613,116.509,116.509,220100002.0
2005-12-15 09:55:00,116.466,116.466,116.422,116.458,120699998.0
2005-12-15 09:56:00,116.458,116.458,116.367,116.367,220499997.0
2005-12-15 09:57:00,116.357,116.368,116.342,116.352,99000000.0
2005-12-15 09:58:00,116.354,116.409,116.343,116.409,267299998.0
2005-12-15 09:59:00,116.425,116.441,116.425,116.434,121299996.0
2005-12-15 10:00:00,116.43,116.441,116.423,116.436,257500006.0
2005-12-15 10:01:00,116.429,116.429,116.368,116.368,126300004.0
2005-12-15 10:02:00,116.34,116.361,116.31,116.361,131900000.0
2005-12-15 10:03:00,116.377,116.4,116.376,116.376,43000001.0
2005-12-15 10:04:00,116.377,116.388,116.362,116.371,242600001.0
2005-12-15 10:05:00,116.368,116.396,116.352,116.396,69900001.0
2005-12-15 10:06:00,116.406,116.415,116.4,116.415,249299998.0
2005-12-15 10:07:00,116.425,116.472,116.425,116.47,157300000.0
2005-12-15 10:08:00,116.468,116.522,116.46,116.522,260100000.0
2005-12-15 10:09:00,116.555,116.59,116.555,116.555,273800002.0
2005-12-15 10:10:00,116.546,116.553,116.512,116.553,277000003.0
2005-12-15 10:11:00,116.549,116.568,116.521,116.563,200000003.0
2005-12-15 10:12:00,116.579,116.625,116.579,116.625,132699999.0
2005-12-15 10:13:00,116.605,116.619,116.551,116.551,255700005.0
2005-12-15 10:14:00,116.546,116.576,116.546,116.56,274300000.0
2005-12-15 10:15:00,116.557,116.608,116.557,116.608,296600002.0
2005-12-15 10:16:00,116.605,116.614,116.593,116.614,333899998.0
2005-12-15 10:17:00,116.607,116.607,116.573,116.59,308200000.0
2005-12-15 10:18:00,116.598,116.623,116.577,116.623,338499998.0
2005-12-15 10:19:00,116.621,116.625,116.605,116.605,187599998.0
2005-12-15 10:20:00,116.612,116.612,116.577,116.577,263499999.0
2005-12-15 10:21:00,116.572,116.572,116.553,116.562,241599999.0
2005-12-15 10:22:00,116.562,116.562,116.532,116.532,335700006.0
2005-12-15 10:23:00,116.528,116.53,116.504,116.504,159499998.0
2005-12-15 10:24:00,116.492,116.509,116.485,116.499,89600002.0
2005-12-15 10:25:00,116.506,116.536,116.506,116.533,264599997.0
2005-12-15 10:26:00,116.53,116.555,116.53,116.547,255900000.0
2005-12-15 10:27:00,116.537,116.537,116.516,116.522,172899996.0
2005-12-15 10:28:00,116.513,116.513,116.483,116.509,166200000.0
2005-12-15 10:29:00,116.517,116.528,116.517,116.527,451600006.0
2005-12-15 10:30:00,116.531,116.531,116.508,116.508,417000000.0
2005-12-15 10:31:00,116.519,116.55,116.519,116.55,200000000.0
2005-12-15 10:32:00,116.557,116.6,116.557,116.6,254200004.0
2005-12-15 10:33:00,116.607,116.608,116.593,116.593,76600000.0
2005-12-15 10:34:00,116.588,116.597,116.588,116.597,198799998.0
2005-12-15 10:35:00,116.595,116.605,116.592,116.592,214099994.0
2005-12-15 10:36:00,116.588,116.588,116.548,116.55,371799996.0
2005-12-15 10:37:00,116.545,116.561,116.545,116.56,409000005.0
2005-12-15 10:38:00,116.56,116.56,116.508,116.508,246699999.0
2005-12-15 10:39:00,116.508,116.508,116.412,116.415,113600003.0
2005-12-15 10:40:00,116.415,116.425,116.389,116.389,147300003.0
2005-12-15 10:41:00,116.391,116.439,116.391,116.439,125300001.0
2005-12-15 10:42:00,116.457,116.459,116.428,116.431,240300004.0
2005-12-15 10:43:00,116.424,116.452,116.421,116.452,258499997.0
2005-12-15 10:44:00,116.479,116.5,116.472,116.49,211299997.0
2005-12-15 10:45:00,116.497,116.509,116.495,116.505,291199998.0
2005-12-15 10:46:00,116.51,116.517,116.505,116.505,108100000.0
2005-12-15 10:47:00,116.5,116.508,116.49,116.494,187300001.0
2005-12-15 10:48:00,116.498,116.503,116.44,116.44,286200003.0
2005-12-15 10:49:00,116.423,116.423,116.412,116.417,243100000.0
2005-12-15 10:50:00,116.42,116.425,116.413,116.413,126600003.0
2005-12-15 10:51:00,116.414,116.429,116.414,116.423,414000001.0
2005-12-15 10:52:00,116.427,116.427,116.325,116.325,116700000.0
2005-12-15 10:53:00,116.332,116.384,116.332,116.384,138700000.0
2005-12-15 10:54:00,116.367,116.367,116.317,116.345,159399998.0
2005-12-15 10:55:00,116.348,116.357,116.324,116.324,423000003.0
2005-12-15 10:56:00,116.327,116.359,116.327,116.359,232200002.0
2005-12-15 10:57:00,116.355,116.355,116.33,116.33,309500006.0
2005-12-15 10:58:00,116.335,116.349,116.334,116.346,225799997.0
2005-12-15 10:59:00,116.365,116.377,116.346,116.346,182800004.0
2005-12-15 11:00:00,116.348,116.348,116.314,116.314,204099999.0
2005-12-15 11:01:00,116.299,116.299,116.255,116.263,275400000.0
2005-12-15 11:02:00,116.272,116.297,116.272,116.295,170300000.0
2005-12-15 11:03:00,116.307,116.337,116.307,116.335,192700000.0
2005-12-15 11:04:00,116.342,116.372,116.342,116.369,469299997.0
2005-12-15 11:05:00,116.361,116.361,116.331,116.331,379800002.0
2005-12-15 11:06:00,116.318,116.318,116.292,116.292,261199998.0
2005-12-15 11:07:00,116.291,116.314,116.291,116.304,246000006.0
2005-12-15 11:08:00,116.295,116.295,116.273,116.292,204000001.0
2005-12-15 11:09:00,116.29,116.29,116.275,116.286,343499997.0
2005-12-15 11:10:00,116.297,116.3,116.29,116.297,265500003.0
2005-12-15 11:11:00,116.302,116.318,116.302,116.317,218100000.0
2005-12-15 11:12:00,116.317,116.32,116.295,116.305,373399995.0
2005-12-15 11:13:00,116.302,116.304,116.261,116.261,177700002.0
2005-12-15 11:14:00,116.241,116.243,116.215,116.225,412900001.0
2005-12-15 11:15:00,116.224,116.24,116.223,116.228,209500001.0
2005-12-15 11:16:00,116.222,116.235,116.222,116.232,54099998.0
2005-12-15 11:17:00,116.248,116.289,116.248,116.289,290000000.0
2005-12-15 11:18:00,116.305,116.316,116.283,116.294,167199999.0
2005-12-15 11:19:00,116.28,116.28,116.253,116.257,255799995.0
2005-12-15 11:20:00,116.26,116.26,116.235,116.248,241200005.0
2005-12-15 11:21:00,116.241,116.241,116.224,116.224,118700001.0
2005-12-15 11:22:00,116.223,116.223,116.187,116.207,151700003.0
2005-12-15 11:23:00,116.213,116.217,116.21,116.215,128600002.0
2005-12-15 11:24:00,116.218,116.24,116.218,116.235,75099999.0
2005-12-15 11:25:00,116.235,116.239,116.229,116.236,270300005.0
2005-12-15 11:26:00,116.253,116.282,116.253,116.272,188200003.0
2005-12-15 11:27:00,116.265,116.265,116.235,116.244,276399998.0
2005-12-15 11:28:00,116.242,116.242,116.225,116.225,266900003.0
2005-12-15 11:29:00,116.237,116.256,116.237,116.247,179299999.0
2005-12-15 11:30:00,116.246,116.246,116.224,116.232,137999998.0
2005-12-15 11:31:00,116.223,116.223,116.157,116.157,77999998.0
2005-12-15 11:32:00,116.14,116.145,116.09,116.09,397499995.0
2005-12-15 11:33:00,116.075,116.099,116.071,116.077,404100004.0
2005-12-15 11:34:00,116.072,116.116,116.066,116.116,205300004.0
2005-12-15 11:35:00,116.11,116.11,116.078,116.078,222700001.0
2005-12-15 11:36:00,116.095,116.148,116.095,116.147,190800002.0
2005-12-15 11:37:00,116.147,116.147,116.089,116.089,134899998.0
2005-12-15 11:38:00,116.082,116.085,116.016,116.016,106800003.0
2005-12-15 11:39:00,115.98,116.006,115.965,116.006,168000000.0
2005-12-15 11:40:00,116.017,116.03,116.008,116.008,126399997.0
2005-12-15 11:41:00,116.0,116.03,115.896,115.896,304900004.0
2005-12-15 11:42:00,115.876,115.882,115.859,115.882,233099999.0
2005-12-15 11:43:00,115.91,115.928,115.895,115.895,288199997.0
2005-12-15 11:44:00,115.908,115.937,115.908,115.933,99100002.0
2005-12-15 11:45:00,115.943,115.977,115.942,115.977,308399995.0
2005-12-15 11:46:00,115.987,116.003,115.967,115.967,245200003.0
2005-12-15 11:47:00,115.957,115.969,115.957,115.964,193200002.0
2005-12-15 11:48:00,115.977,116.004,115.977,115.993,241599998.0
2005-12-15 11:49:00,116.009,116.022,115.992,116.002,187799996.0
2005-12-15 11:50:00,116.002,116.016,115.978,116.016,264599999.0
2005-12-15 11:51:00,116.013,116.013,115.997,116.0,246199998.0
2005-12-15 11:52:00,116.002,116.002,115.977,115.977,337399990.0
2005-12-15 11:53:00,115.963,115.976,115.956,115.957,242000001.0
2005-12-15 11:54:00,115.961,116.038,115.961,116.038,268800003.0
2005-12-15 11:55:00,116.037,116.037,116.008,116.022,312599995.0
2005-12-15 11:56:00,116.003,116.003,115.95,115.95,272200000.0
2005-12-15 11:57:00,115.949,115.993,115.949,115.993,127199999.0
2005-12-15 11:58:00,116.005,116.005,115.991,115.991,158300004.0
2005-12-15 11:59:00,115.983,116.005,115.983,116.005,222100001.0
2005-12-15 12:00:00,116.005,116.025,116.0,116.025,208200001.0
2005-12-15 12:01:00,116.03,116.038,116.02,116.03,113899998.0
2005-12-15 12:02:00,116.035,116.045,116.029,116.035,115399998.0
2005-12-15 12:03:00,116.043,116.05,116.033,116.049,106299998.0
2005-12-15 12:04:00,116.058,116.066,116.044,116.057,214899997.0
2005-12-15 12:05:00,116.063,116.066,116.055,116.066,202700003.0
2005-12-15 12:06:00,116.065,116.087,116.065,116.08,380800003.0
2005-12-15 12:07:00,116.092,116.101,116.087,116.098,151799998.0
2005-12-15 12:08:00,116.097,116.139,116.097,116.139,252399993.0
2005-12-15 12:09:00,116.128,116.132,116.102,116.102,249700003.0
2005-12-15 12:10:00,116.105,116.112,116.101,116.102,245800003.0
2005-12-15 12:11:00,116.107,116.133,116.098,116.133,295200001.0
2005-12-15 12:12:00,116.15,116.15,116.13,116.142,188300000.0
2005-12-15 12:13:00,116.138,116.138,116.101,116.104,207100004.0
2005-12-15 12:14:00,116.102,116.102,116.084,116.095,424000002.0
2005-12-15 12:15:00,116.1,116.1,116.086,116.088,127500002.0
2005-12-15 12:16:00,116.093,116.116,116.093,116.115,458799998.0
2005-12-15 12:17:00,116.12,116.133,116.117,116.133,341899999.0
2005-12-15 12:18:00,116.127,116.142,116.127,116.131,211699996.0
2005-12-15 12:19:00,116.123,116.138,116.114,116.118,218599999.0
2005-12-15 12:20:00,116.105,116.105,116.084,116.098,162800003.0
2005-12-15 12:21:00,116.105,116.105,116.1,116.105,251500003.0
2005-12-15 12:22:00,116.101,116.101,116.094,116.097,182900005.0
2005-12-15 12:23:00,116.08,116.08,116.059,116.059,241800000.0
2005-12-15 12:24:00,116.068,116.08,116.068,116.068,283699998.0
2005-12-15 12:25:00,116.057,116.072,116.057,116.072,244000002.0
2005-12-15 12:26:00,116.073,116.073,116.064,116.073,94800002.0
2005-12-15 12:27:00,116.061,116.061,116.017,116.02,216599997.0
2005-12-15 12:28:00,116.01,116.01,116.0,116.0,252500001.0
2005-12-15 12:29:00,116.01,116.02,116.01,116.01,321100001.0
2005-12-15 12:30:00,116.017,116.029,116.017,116.02,204000003.0
2005-12-15 12:31:00,116.008,116.008,115.989,115.99,190500001.0
2005-12-15 12:32:00,116.0,116.041,116.0,116.038,291700002.0
2005-12-15 12:33:00,116.048,116.089,116.041,116.081,299799996.0
2005-12-15 12:34:00,116.06,116.07,116.049,116.058,135800001.0
2005-12-15 12:35:00,116.057,116.059,116.048,116.054,239500000.0
2005-12-15 12:36:00,116.059,116.101,116.059,116.094,226800000.0
2005-12-15 12:37:00,116.083,116.083,116.061,116.068,182300000.0
2005-12-15 12:38:00,116.068,116.091,116.063,116.091,111900001.0
2005-12-15 12:39:00,116.107,116.109,116.075,116.079,242300004.0
2005-12-15 12:40:00,116.078,116.078,116.051,116.051,257500002.0
2005-12-15 12:41:00,116.049,116.053,116.035,116.035,219699994.0
2005-12-15 12:42:00,116.045,116.055,116.039,116.049,242999999.0
2005-12-15 12:43:00,116.042,116.042,116.03,116.031,148399999.0
2005-12-15 12:44:00,116.031,116.031,116.002,116.002,389300002.0
2005-12-15 12:45:00,116.022,116.044,116.022,116.044,486500002.0
2005-12-15 12:46:00,116.044,116.044,116.033,116.038,435599995.0
2005-12-15 12:47:00,116.047,116.061,116.041,116.057,379900004.0
2005-12-15 12:48:00,116.06,116.06,116.052,116.056,217900001.0
2005-12-15 12:49:00,116.051,116.072,116.045,116.069,361200001.0
2005-12-15 12:50:00,116.063,116.1,116.063,116.091,260900004.0
2005-12-15 12:51:00,116.101,116.147,116.101,116.147,205699998.0
2005-12-15 12:52:00,116.163,116.191,116.163,116.176,178900004.0
2005-12-15 12:53:00,116.166,116.194,116.161,116.172,192600004.0
2005-12-15 12:54:00,116.154,116.154,116.151,116.151,65500000.0
2005-12-15 12:55:00,116.147,116.161,116.147,116.161,177999998.0
2005-12-15 12:56:00,116.159,116.165,116.159,116.161,137300000.0
2005-12-15 12:57:00,116.161,116.161,116.137,116.137,224199999.0
2005-12-15 12:58:00,116.135,116.158,116.097,116.097,406200001.0
2005-12-15 12:59:00,116.093,116.101,116.089,116.097,303500001.0
2005-12-15 13:00:00,116.093,116.099,116.083,116.099,66300000.0
2005-12-15 13:01:00,116.105,116.121,116.105,116.113,153700000.0
2005-12-15 13:02:00,116.108,116.128,116.105,116.126,68700001.0
2005-12-15 13:03:00,116.128,116.132,116.114,116.118,86500000.0
2005-12-15 13:04:00,116.116,116.119,116.074,116.074,253600000.0
2005-12-15 13:05:00,116.058,116.074,116.058,116.07,466000000.0
2005-12-15 13:06:00,116.068,116.068,116.067,116.067,138499996.0
2005-12-15 13:07:00,116.071,116.1,116.071,116.1,128300002.0
2005-12-15 13:08:00,116.112,116.112,116.111,116.111,43099998.0
2005-12-15 13:09:00,116.122,116.13,116.116,116.117,214799999.0
2005-12-15 13:10:00,116.128,116.128,116.102,116.102,163700005.0
2005-12-15 13:11:00,116.088,116.108,116.086,116.107,119299999.0
2005-12-15 13:12:00,116.1,116.106,116.093,116.097,236999993.0
2005-12-15 13:13:00,116.102,116.107,116.1,116.1,116899998.0
2005-12-15 13:14:00,116.105,116.133,116.105,116.118,190700001.0
2005-12-15 13:15:00,116.108,116.11,116.089,116.089,208199992.0
2005-12-15 13:16:00,116.074,116.077,116.068,116.077,255300004.0
2005-12-15 13:17:00,116.078,116.079,116.072,116.072,184500005.0
2005-12-15 13:18:00,116.083,116.097,116.083,116.095,223700008.0
2005-12-15 13:19:00,116.095,116.109,116.093,116.093,99100001.0
2005-12-15 13:20:00,116.09,116.1,116.084,116.084,274700000.0
2005-12-15 13:21:00,116.089,116.089,116.067,116.073,236699998.0
2005-12-15 13:22:00,116.065,116.073,116.06,116.071,371499998.0
2005-12-15 13:23:00,116.071,116.09,116.071,116.09,250200003.0
2005-12-15 13:24:00,116.097,116.113,116.097,116.109,213799998.0
2005-12-15 13:25:00,116.118,116.127,116.118,116.127,232400002.0
2005-12-15 13:26:00,116.119,116.122,116.109,116.109,196700000.0
2005-12-15 13:27:00,116.101,116.117,116.096,116.108,209200001.0
2005-12-15 13:28:00,116.117,116.117,116.106,116.111,252199997.0
2005-12-15 13:29:00,116.115,116.122,116.109,116.109,248499998.0
2005-12-15 13:30:00,116.105,116.107,116.055,116.055,217500002.0
2005-12-15 13:31:00,116.048,116.053,116.043,116.043,236899996.0
2005-12-15 13:32:00,116.047,116.05,116.036,116.038,322399999.0
2005-12-15 13:33:00,116.049,116.06,116.046,116.06,352599995.0
2005-12-15 13:34:00,116.06,116.072,116.054,116.072,244099998.0
2005-12-15 13:35:00,116.069,116.069,116.05,116.052,322100004.0
2005-12-15 13:36:00,116.053,116.068,116.053,116.065,249099999.0
2005-12-15 13:37:00,116.065,116.088,116.053,116.088,167600000.0
2005-12-15 13:38:00,116.086,116.107,116.075,116.099,150900002.0
2005-12-15 13:39:00,116.145,116.213,116.145,116.188,170800002.0
2005-12-15 13:40:00,116.166,116.166,116.12,116.12,267300003.0
2005-12-15 13:41:00,116.121,116.161,116.121,116.143,265299997.0
2005-12-15 13:42:00,116.135,116.135,116.108,116.114,225699999.0
2005-12-15 13:43:00,116.117,116.119,116.102,116.102,104499999.0
2005-12-15 13:44:00,116.098,116.098,116.045,116.045,333999997.0
2005-12-15 13:45:00,116.035,116.053,116.028,116.034,211499999.0
2005-12-15 13:46:00,116.036,116.069,116.036,116.064,230199998.0
2005-12-15 13:47:00,116.081,116.081,116.058,116.06,177999997.0
2005-12-15 13:48:00,116.045,116.045,116.019,116.024,96200001.0
2005-12-15 13:49:00,116.021,116.033,116.021,116.029,145100001.0
2005-12-15 13:50:00,116.03,116.03,115.998,115.998,419300000.0
2005-12-15 13:51:00,116.002,116.009,115.995,116.005,158000002.0
2005-12-15 13:52:00,115.993,115.994,115.946,115.946,287200003.0
2005-12-15 13:53:00,115.942,115.958,115.932,115.946,395300001.0
2005-12-15 13:54:00,115.934,115.934,115.912,115.924,351099992.0
2005-12-15 13:55:00,115.93,115.931,115.889,115.894,146500002.0
2005-12-15 13:56:00,115.897,115.925,115.897,115.915,388699995.0
2005-12-15 13:57:00,115.917,115.923,115.917,115.92,176900003.0
2005-12-15 13:58:00,115.918,115.918,115.909,115.909,343700002.0
2005-12-15 13:59:00,115.909,115.94,115.909,115.933,281900002.0
2005-12-15 14:00:00,115.937,115.95,115.927,115.95,250500005.0
2005-12-15 14:01:00,115.945,115.945,115.92,115.933,197300000.0
2005-12-15 14:02:00,115.945,115.948,115.937,115.938,322300002.0
2005-12-15 14:03:00,115.942,115.95,115.93,115.93,222800003.0
2005-12-15 14:04:00,115.925,115.925,115.908,115.92,287900001.0
2005-12-15 14:05:00,115.913,115.913,115.897,115.907,160099999.0
2005-12-15 14:06:00,115.92,115.929,115.92,115.925,262200001.0
2005-12-15 14:07:00,115.932,115.947,115.932,115.94,212600005.0
2005-12-15 14:08:00,115.94,115.953,115.935,115.94,176999998.0
2005-12-15 14:09:00,115.921,115.923,115.911,115.911,68700001.0
2005-12-15 14:10:00,115.917,115.92,115.897,115.897,73800001.0
2005-12-15 14:11:00,115.894,115.905,115.887,115.905,232000000.0
2005-12-15 14:12:00,115.893,115.898,115.881,115.881,174299999.0
2005-12-15 14:13:00,115.898,115.914,115.898,115.91,102199999.0
2005-12-15 14:14:00,115.92,115.92,115.892,115.892,331000010.0
2005-12-15 14:15:00,115.893,115.893,115.885,115.888,326200004.0
2005-12-15 14:16:00,115.883,115.896,115.883,115.896,233999999.0
2005-12-15 14:17:00,115.886,115.886,115.851,115.857,174699999.0
2005-12-15 14:18:00,115.853,115.877,115.853,115.863,380999999.0
2005-12-15 14:19:00,115.875,115.893,115.872,115.872,151200002.0
2005-12-15 14:20:00,115.868,115.869,115.84,115.857,242100002.0
2005-12-15 14:21:00,115.858,115.858,115.842,115.844,191200003.0
2005-12-15 14:22:00,115.845,115.845,115.833,115.844,132299999.0
2005-12-15 14:23:00,115.853,115.853,115.843,115.851,289700004.0
2005-12-15 14:24:00,115.855,115.861,115.843,115.853,345199997.0
2005-12-15 14:25:00,115.87,115.897,115.87,115.888,236200000.0
2005-12-15 14:26:00,115.908,115.956,115.908,115.947,271099997.0
2005-12-15 14:27:00,115.949,115.977,115.949,115.977,141500002.0
2005-12-15 14:28:00,115.978,115.981,115.967,115.981,232799999.0
2005-12-15 14:29:00,115.992,116.008,115.992,116.006,157700002.0
2005-12-15 14:30:00,115.998,115.998,115.98,115.993,276800001.0
2005-12-15 14:31:00,116.0,116.039,116.0,116.035,288900003.0
2005-12-15 14:32:00,116.023,116.068,116.019,116.068,288199997.0
2005-12-15 14:33:00,116.076,116.086,116.065,116.082,190699999.0
2005-12-15 14:34:00,116.083,116.091,116.078,116.091,312399996.0
2005-12-15 14:35:00,116.084,116.1,116.024,116.024,362299993.0
2005-12-15 14:36:00,115.994,115.994,115.973,115.984,236299999.0
2005-12-15 14:37:00,115.973,115.973,115.908,115.908,109899999.0
2005-12-15 14:38:00,115.9,115.903,115.885,115.892,427599999.0
2005-12-15 14:39:00,115.892,115.892,115.847,115.847,238799998.0
2005-12-15 14:40:00,115.84,115.86,115.84,115.858,304400006.0
2005-12-15 14:41:00,115.866,115.908,115.866,115.908,198099996.0
2005-12-15 14:42:00,115.915,115.978,115.915,115.978,185900004.0
2005-12-15 14:43:00,115.989,115.994,115.982,115.982,202900004.0
2005-12-15 14:44:00,115.973,115.973,115.953,115.953,174299996.0
2005-12-15 14:45:00,115.943,115.95,115.927,115.932,243700000.0
2005-12-15 14:46:00,115.93,115.933,115.929,115.933,201900003.0
2005-12-15 14:47:00,115.944,115.997,115.944,115.991,109599997.0
2005-12-15 14:48:00,115.992,115.992,115.975,115.984,216700005.0
2005-12-15 14:49:00,115.982,115.985,115.977,115.985,162999999.0
2005-12-15 14:50:00,115.978,115.982,115.971,115.976,200000000.0
2005-12-15 14:51:00,115.978,116.015,115.977,116.015,85500002.0
2005-12-15 14:52:00,116.014,116.014,115.933,115.933,137900002.0
2005-12-15 14:53:00,115.923,115.961,115.92,115.961,252900003.0
2005-12-15 14:54:00,115.977,115.99,115.977,115.981,189500000.0
2005-12-15 14:55:00,115.971,115.971,115.952,115.952,136799999.0
2005-12-15 14:56:00,115.96,115.975,115.96,115.975,81600000.0
2005-12-15 14:57:00,115.977,115.983,115.97,115.983,190500004.0
2005-12-15 14:58:00,115.99,116.005,115.988,116.005,250900000.0
2005-12-15 14:59:00,116.003,116.003,115.992,115.992,85700001.0
2005-12-15 15:00:00,115.982,115.985,115.974,115.984,202700000.0
2005-12-15 15:01:00,115.988,115.994,115.983,115.983,161200000.0
2005-12-15 15:02:00,115.976,115.976,115.962,115.962,164999999.0
2005-12-15 15:03:00,115.958,115.962,115.944,115.949,107600000.0
2005-12-15 15:04:00,115.942,115.956,115.938,115.956,343499997.0
2005-12-15 15:05:00,115.965,115.965,115.952,115.962,166800003.0
2005-12-15 15:06:00,115.954,115.979,115.954,115.979,160999999.0
2005-12-15 15:07:00,115.971,115.979,115.969,115.969,214800005.0
2005-12-15 15:08:00,115.967,115.973,115.961,115.973,171900000.0
2005-12-15 15:09:00,115.975,115.975,115.97,115.975,105000001.0
2005-12-15 15:10:00,115.973,115.983,115.971,115.983,217100002.0
2005-12-15 15:11:00,115.99,116.007,115.99,115.998,417100005.0
2005-12-15 15:12:00,116.007,116.007,115.98,115.98,167599997.0
2005-12-15 15:13:00,115.997,116.012,115.981,116.012,226399999.0
2005-12-15 15:14:00,116.023,116.052,116.023,116.052,37800000.0
2005-12-15 15:15:00,116.057,116.078,116.057,116.07,169900000.0
2005-12-15 15:16:00,116.073,116.078,116.06,116.06,130500002.0
2005-12-15 15:17:00,116.052,116.059,116.049,116.049,131899998.0
2005-12-15 15:18:00,116.05,116.05,116.001,116.001,212399998.0
2005-12-15 15:19:00,116.0,116.017,115.994,115.994,293700001.0
2005-12-15 15:20:00,115.987,115.987,115.939,115.948,352299998.0
2005-12-15 15:21:00,115.95,115.957,115.945,115.945,272999995.0
2005-12-15 15:22:00,115.945,115.949,115.933,115.933,213200004.0
2005-12-15 15:23:00,115.925,115.942,115.921,115.929,281799998.0
2005-12-15 15:24:00,115.926,115.926,115.881,115.9,449900009.0
2005-12-15 15:25:00,115.895,115.91,115.89,115.91,171099999.0
2005-12-15 15:26:00,115.913,115.918,115.907,115.917,224900000.0
2005-12-15 15:27:00,115.92,115.929,115.92,115.926,239599997.0
2005-12-15 15:28:00,115.927,115.93,115.916,115.923,296299997.0
2005-12-15 15:29:00,115.932,115.955,115.904,115.904,207599996.0
2005-12-15 15:30:00,115.872,115.932,115.85,115.92,163000005.0
2005-12-15 15:31:00,115.887,115.887,115.819,115.831,165099995.0
2005-12-15 15:32:00,115.833,115.859,115.833,115.848,349299999.0
2005-12-15 15:33:00,115.843,115.896,115.843,115.896,210999996.0
2005-12-15 15:34:00,115.912,115.942,115.912,115.942,188600001.0
2005-12-15 15:35:00,115.942,115.987,115.942,115.974,380699995.0
2005-12-15 15:36:00,115.98,115.988,115.972,115.972,306000000.0
2005-12-15 15:37:00,115.972,116.02,115.972,116.019,342699993.0
2005-12-15 15:38:00,116.018,116.035,115.992,116.035,134299998.0
2005-12-15 15:39:00,116.032,116.036,116.017,116.021,130000001.0
2005-12-15 15:40:00,116.021,116.037,116.019,116.028,165600001.0
2005-12-15 15:41:00,116.016,116.037,116.011,116.03,272299997.0
2005-12-15 15:42:00,116.031,116.076,116.031,116.067,241399998.0
2005-12-15 15:43:00,116.083,116.137,116.083,116.13,168400000.0
2005-12-15 15:44:00,116.134,116.186,116.134,116.146,317600002.0
2005-12-15 15:45:00,116.138,116.154,116.125,116.139,464499992.0
2005-12-15 15:46:00,116.137,116.137,116.081,116.097,249900005.0
2005-12-15 15:47:00,116.09,116.09,116.03,116.03,91500001.0
2005-12-15 15:48:00,116.029,116.029,116.007,116.018,310300001.0
2005-12-15 15:49:00,116.017,116.033,116.017,116.033,217700001.0
2005-12-15 15:50:00,116.035,116.035,116.025,116.033,331600001.0
2005-12-15 15:51:00,116.035,116.035,116.025,116.035,306099995.0
2005-12-15 15:52:00,116.036,116.043,116.036,116.043,210800000.0
2005-12-15 15:53:00,116.05,116.058,116.034,116.034,256300004.0
2005-12-15 15:54:00,116.028,116.046,116.023,116.036,323299999.0
2005-12-15 15:55:00,116.037,116.065,116.026,116.059,239599993.0
2005-12-15 15:56:00,116.052,116.077,116.047,116.077,308900010.0
2005-12-15 15:57:00,116.062,116.069,116.06,116.06,206300000.0
2005-12-15 15:58:00,116.049,116.049,116.023,116.023,160999999.0
2005-12-15 15:59:00,116.037,116.051,116.037,116.051,69600003.0
2005-12-15 16:00:00,116.072,116.191,116.058,116.191,313899998.0
2005-12-15 16:01:00,116.217,116.228,116.153,116.208,186300002.0
2005-12-15 16:02:00,116.202,116.207,116.179,116.187,169100000.0
2005-12-15 16:03:00,116.163,116.163,116.132,116.155,185600000.0
2005-12-15 16:04:00,116.122,116.191,116.122,116.185,156300004.0
2005-12-15 16:05:00,116.18,116.206,116.163,116.167,241700000.0
2005-12-15 16:06:00,116.165,116.184,116.165,116.169,201800000.0
2005-12-15 16:07:00,116.157,116.196,116.157,116.196,189100000.0
2005-12-15 16:08:00,116.208,116.208,116.185,116.191,359499999.0
2005-12-15 16:09:00,116.208,116.21,116.186,116.186,106199999.0
2005-12-15 16:10:00,116.198,116.198,116.165,116.165,184599999.0
2005-12-15 16:11:00,116.172,116.196,116.17,116.196,139900003.0
2005-12-15 16:12:00,116.205,116.205,116.179,116.179,145100000.0
2005-12-15 16:13:00,116.173,116.173,116.139,116.152,135100002.0
2005-12-15 16:14:00,116.15,116.15,116.13,116.142,179800000.0
2005-12-15 16:15:00,116.15,116.16,116.129,116.13,299199998.0
2005-12-15 16:16:00,116.129,116.129,116.117,116.125,258300001.0
2005-12-15 16:17:00,116.117,116.117,116.09,116.09,167300002.0
2005-12-15 16:18:00,116.089,116.12,116.089,116.12,164400000.0
2005-12-15 16:19:00,116.123,116.123,116.105,116.105,196799999.0
2005-12-15 16:20:00,116.118,116.129,116.118,116.12,307400004.0
2005-12-15 16:21:00,116.125,116.149,116.125,116.135,278899999.0
2005-12-15 16:22:00,116.133,116.133,116.118,116.127,280100003.0
2005-12-15 16:23:00,116.124,116.165,116.124,116.165,126299999.0
2005-12-15 16:24:00,116.163,116.199,116.162,116.199,297400002.0
2005-12-15 16:25:00,116.203,116.203,116.191,116.202,394300000.0
2005-12-15 16:26:00,116.194,116.198,116.18,116.18,256900000.0
2005-12-15 16:27:00,116.176,116.19,116.172,116.188,306999997.0
2005-12-15 16:28:00,116.197,116.201,116.184,116.184,226200004.0
2005-12-15 16:29:00,116.191,116.191,116.181,116.186,254400001.0
2005-12-15 16:30:00,116.195,116.212,116.185,116.212,257599999.0
2005-12-15 16:31:00,116.239,116.277,116.239,116.242,136500003.0
2005-12-15 16:32:00,116.215,116.215,116.173,116.184,240400006.0
2005-12-15 16:33:00,116.183,116.191,116.178,116.178,116799999.0
2005-12-15 16:34:00,116.173,116.173,116.153,116.153,282100007.0
2005-12-15 16:35:00,116.151,116.151,116.096,116.096,218700000.0
2005-12-15 16:36:00,116.101,116.167,116.101,116.164,266499994.0
2005-12-15 16:37:00,116.168,116.171,116.155,116.155,168500000.0
2005-12-15 16:38:00,116.16,116.169,116.16,116.167,147300003.0
2005-12-15 16:39:00,116.165,116.17,116.153,116.153,349099995.0
2005-12-15 16:40:00,116.138,116.138,116.107,116.109,82999999.0
2005-12-15 16:41:00,116.119,116.151,116.114,116.151,236400001.0
2005-12-15 16:42:00,116.15,116.168,116.139,116.163,270000000.0
2005-12-15 16:43:00,116.169,116.171,116.163,116.163,250500003.0
2005-12-15 16:44:00,116.155,116.158,116.153,116.158,92899997.0
2005-12-15 16:45:00,116.155,116.169,116.15,116.169,227999998.0
2005-12-15 16:46:00,116.185,116.278,116.185,116.278,216900005.0
2005-12-15 16:47:00,116.305,116.316,116.277,116.29,192499998.0
2005-12-15 16:48:00,116.294,116.299,116.28,116.283,195900001.0
2005-12-15 16:49:00,116.278,116.279,116.268,116.279,293599997.0
2005-12-15 16:50:00,116.287,116.303,116.266,116.266,256699998.0
2005-12-15 16:51:00,116.263,116.263,116.247,116.262,395899999.0
2005-12-15 16:52:00,116.26,116.271,116.255,116.255,186700000.0
2005-12-15 16:53:00,116.245,116.245,116.234,116.235,237699997.0
2005-12-15 16:54:00,116.254,116.281,116.254,116.26,183300001.0
2005-12-15 16:55:00,116.253,116.265,116.206,116.206,237199996.0
2005-12-15 16:56:00,116.198,116.234,116.198,116.232,141399997.0
2005-12-15 16:57:00,116.241,116.253,116.238,116.248,214600000.0
2005-12-15 16:58:00,116.249,116.249,116.212,116.225,113300002.0
2005-12-15 16:59:00,116.232,116.242,116.197,116.197,394500000.0
2005-12-15 17:00:00,116.193,116.235,116.193,116.235,295299999.0
2005-12-15 17:01:00,116.235,116.241,116.203,116.203,252300004.0
2005-12-15 17:02:00,116.2,116.21,116.187,116.21,182600003.0
2005-12-15 17:03:00,116.217,116.229,116.203,116.214,177599995.0
2005-12-15 17:04:00,116.221,116.23,116.22,116.22,216099998.0
2005-12-15 17:05:00,116.219,116.227,116.217,116.221,189399996.0
2005-12-15 17:06:00,116.23,116.238,116.211,116.238,353900002.0
2005-12-15 17:07:00,116.243,116.243,116.229,116.229,219500000.0
2005-12-15 17:08:00,116.22,116.23,116.217,116.23,291500000.0
2005-12-15 17:09:00,116.227,116.248,116.227,116.239,225100003.0
2005-12-15 17:10:00,116.24,116.24,116.225,116.225,358300004.0
2005-12-15 17:11:00,116.223,116.237,116.223,116.237,196399998.0
2005-12-15 17:12:00,116.247,116.276,116.247,116.269,192400005.0
2005-12-15 17:13:00,116.297,116.343,116.297,116.343,202600000.0
2005-12-15 17:14:00,116.335,116.36,116.33,116.36,182300003.0
2005-12-15 17:15:00,116.378,116.419,116.378,116.418,214900001.0
2005-12-15 17:16:00,116.417,116.429,116.417,116.429,170000003.0
2005-12-15 17:17:00,116.426,116.426,116.391,116.395,287600001.0
2005-12-15 17:18:00,116.386,116.398,116.379,116.398,172100000.0
2005-12-15 17:19:00,116.409,116.502,116.409,116.498,333199998.0
2005-12-15 17:20:00,116.524,116.554,116.524,116.525,345800005.0
2005-12-15 17:21:00,116.522,116.526,116.487,116.487,233600004.0
2005-12-15 17:22:00,116.454,116.454,116.382,116.385,120899997.0
2005-12-15 17:23:00,116.383,116.45,116.383,116.45,136100001.0
2005-12-15 17:24:00,116.472,116.49,116.457,116.457,267600001.0
2005-12-15 17:25:00,116.448,116.493,116.441,116.493,88099999.0
2005-12-15 17:26:00,116.495,116.536,116.491,116.536,150599999.0
2005-12-15 17:27:00,116.559,116.592,116.559,116.575,200899996.0
2005-12-15 17:28:00,116.581,116.606,116.581,116.599,187599995.0
2005-12-15 17:29:00,116.583,116.601,116.575,116.601,323199997.0
2005-12-15 17:30:00,116.602,116.63,116.601,116.614,448500000.0
2005-12-15 17:31:00,116.574,116.574,116.559,116.559,40699998.0
2005-12-15 17:32:00,116.523,116.536,116.516,116.536,224100000.0
2005-12-15 17:33:00,116.527,116.528,116.49,116.49,79999999.0
2005-12-15 17:34:00,116.47,116.479,116.459,116.479,215799996.0
2005-12-15 17:35:00,116.488,116.509,116.488,116.504,192300000.0
2005-12-15 17:36:00,116.5,116.513,116.489,116.498,246000003.0
2005-12-15 17:37:00,116.507,116.537,116.507,116.533,270799995.0
2005-12-15 17:38:00,116.528,116.528,116.507,116.514,138499997.0
2005-12-15 17:39:00,116.52,116.548,116.52,116.546,294499993.0
2005-12-15 17:40:00,116.559,116.608,116.559,116.608,226500000.0
2005-12-15 17:41:00,116.597,116.678,116.597,116.67,281600005.0
2005-12-15 17:42:00,116.673,116.713,116.664,116.713,351000003.0
2005-12-15 17:43:00,116.709,116.72,116.706,116.718,192799996.0
2005-12-15 17:44:00,116.742,116.746,116.72,116.725,303900003.0
2005-12-15 17:45:00,116.709,116.709,116.638,116.639,189900000.0
2005-12-15 17:46:00,116.65,116.666,116.65,116.66,153000000.0
2005-12-15 17:47:00,116.644,116.663,116.642,116.652,277099995.0
2005-12-15 17:48:00,116.645,116.645,116.632,116.644,146000003.0
2005-12-15 17:49:00,116.641,116.648,116.625,116.625,306200002.0
2005-12-15 17:50:00,116.623,116.625,116.605,116.605,435600003.0
2005-12-15 17:51:00,116.601,116.612,116.596,116.603,436500001.0
2005-12-15 17:52:00,116.616,116.62,116.604,116.606,194799999.0
2005-12-15 17:53:00,116.61,116.61,116.585,116.585,332500001.0
2005-12-15 17:54:00,116.593,116.6,116.552,116.552,211500002.0
2005-12-15 17:55:00,116.532,116.532,116.499,116.502,222600003.0
2005-12-15 17:56:00,116.507,116.507,116.488,116.493,209300003.0
2005-12-15 17:57:00,116.486,116.517,116.471,116.517,342299999.0
2005-12-15 17:58:00,116.521,116.54,116.516,116.54,155400001.0
2005-12-15 17:59:00,116.547,116.563,116.542,116.563,382599995.0
2005-12-15 18:00:00,116.553,116.566,116.553,116.559,230400003.0
2005-12-15 18:01:00,116.52,116.53,116.46,116.52,1787500011.0
2005-12-15 18:02:00,116.52,116.53,116.49,116.52,1787500011.0
2005-12-15 18:03:00,116.52,116.54,116.51,116.54,1787500011.0
2005-12-15 18:04:00,116.55,116.55,116.53,116.54,1787500011.0
2005-12-15 18:05:00,116.53,116.54,116.53,116.53,1787500011.0
2005-12-15 18:06:00,116.54,116.54,116.51,116.51,1787500011.0
2005-12-15 18:07:00,116.53,116.53,116.52,116.53,1787500011.0
2005-12-15 18:08:00,116.52,116.57,116.52,116.56,1787500011.0
2005-12-15 18:09:00,116.57,116.57,116.55,116.56,1787500011.0
2005-12-15 18:10:00,116.54,116.6,116.54,116.58,1787500011.0
2005-12-15 18:11:00,116.344,116.346,116.318,116.343,1787500011.0
2005-12-15 18:12:00,116.338,116.343,116.301,116.301,1839699996.0
2005-12-15 18:13:00,116.59,116.62,116.57,116.6,1556599994.0
2005-12-15 18:14:00,116.59,116.62,116.55,116.61,1556599994.0
2005-12-15 18:15:00,116.6,116.62,116.55,116.59,1556599994.0
2005-12-15 18:16:00,116.58,116.64,116.58,116.62,1556599994.0
2005-12-15 18:17:00,116.363,116.375,116.36,116.367,1556599994.0
2005-12-15 18:18:00,116.356,116.358,116.331,116.337,2106700002.0
2005-12-15 18:19:00,116.64,116.65,116.61,116.64,2136900005.0
2005-12-15 18:20:00,116.63,116.66,116.63,116.64,2136900005.0
2005-12-15 18:21:00,116.65,116.67,116.65,116.65,2136900005.0
2005-12-15 18:22:00,116.64,116.65,116.59,116.65,2136900005.0
2005-12-15 18:23:00,116.64,116.65,116.62,116.65,2136900005.0
2005-12-15 18:24:00,116.64,116.66,116.59,116.66,2136900005.0
2005-12-15 18:25:00,116.64,116.66,116.62,116.63,2136900005.0
2005-12-15 18:26:00,116.64,116.64,116.61,116.61,2136900005.0
2005-12-15 18:27:00,116.435,116.443,116.425,116.443,2136900005.0
2005-12-15 18:28:00,116.6,116.61,116.55,116.57,2063800014.0
2005-12-15 18:29:00,116.58,116.6,116.55,116.59,2063800014.0
2005-12-15 18:30:00,116.453,116.47,116.447,116.46,2063800014.0
2005-12-15 18:31:00,116.57,116.6,116.55,116.59,1894299992.0
2005-12-15 18:32:00,116.6,116.63,116.59,116.63,1894299992.0
2005-12-15 18:33:00,116.64,116.66,116.62,116.65,1894299992.0
2005-12-15 18:34:00,116.64,116.65,116.6,116.62,1894299992.0
2005-12-15 18:35:00,116.63,116.64,116.58,116.63,1894299992.0
2005-12-15 18:36:00,116.518,116.522,116.504,116.511,1894299992.0
2005-12-15 18:37:00,116.507,116.534,116.505,116.522,1510799993.0
2005-12-15 18:38:00,116.523,116.536,116.512,116.536,943700005.0
2005-12-15 18:39:00,116.541,116.541,116.528,116.534,635099999.0
2005-12-15 18:40:00,116.538,116.547,116.532,116.538,1841699997.0
2005-12-15 18:41:00,116.541,116.563,116.541,116.563,1599899987.0
2005-12-15 18:42:00,116.63,116.64,116.63,116.64,871400000.0
2005-12-15 18:43:00,116.63,116.654,116.63,116.653,871400000.0
2005-12-15 18:44:00,116.649,116.649,116.627,116.628,857199999.0
2005-12-15 18:45:00,116.623,116.626,116.603,116.603,1614800005.0
2005-12-15 18:46:00,116.596,116.596,116.582,116.588,1620699993.0
2005-12-15 18:47:00,116.587,116.606,116.587,116.588,662100009.0
2005-12-15 18:48:00,116.582,116.588,116.577,116.58,854100002.0
2005-12-15 18:49:00,116.567,116.581,116.567,116.57,1275399997.0
2005-12-15 18:50:00,116.556,116.563,116.54,116.54,2132900000.0
2005-12-15 18:51:00,116.541,116.553,116.541,116.544,1518799996.0
2005-12-15 18:52:00,116.546,116.55,116.526,116.526,1570499996.0
2005-12-15 18:53:00,116.526,116.544,116.514,116.536,1559800005.0
2005-12-15 18:54:00,116.54,116.547,116.535,116.543,1638399995.0
2005-12-15 18:55:00,116.542,116.57,116.54,116.542,2064799999.0
2005-12-15 18:56:00,116.536,116.543,116.531,116.543,316900004.0
2005-12-15 18:57:00,116.545,116.548,116.535,116.535,748100002.0
2005-12-15 18:58:00,116.535,116.543,116.531,116.536,1330799998.0
2005-12-15 18:59:00,116.538,116.556,116.534,116.543,1534200004.0
2005-12-15 19:00:00,116.533,116.533,116.476,116.476,794000003.0
2005-12-15 19:01:00,116.473,116.514,116.457,116.514,622499995.0
2005-12-15 19:02:00,116.51,116.523,116.476,116.501,765099998.0
2005-12-15 19:03:00,116.508,116.535,116.508,116.524,1678599997.0
2005-12-15 19:04:00,116.528,116.54,116.528,116.532,807800003.0
2005-12-15 19:05:00,116.522,116.522,116.504,116.505,743000015.0
2005-12-15 19:06:00,116.503,116.517,116.495,116.504,1242999994.0
2005-12-15 19:07:00,116.501,116.509,116.493,116.509,2119799998.0
2005-12-15 19:08:00,116.522,116.551,116.522,116.55,1595300010.0
2005-12-15 19:09:00,116.549,116.558,116.541,116.547,627000007.0
2005-12-15 19:10:00,116.555,116.579,116.553,116.579,593500001.0
2005-12-15 19:11:00,116.58,116.582,116.564,116.564,701899993.0
2005-12-15 19:12:00,116.559,116.569,116.547,116.569,1153300004.0
2005-12-15 19:13:00,116.572,116.599,116.562,116.592,778800003.0
2005-12-15 19:14:00,116.599,116.602,116.587,116.594,674000006.0
2005-12-15 19:15:00,116.592,116.599,116.579,116.582,1939099997.0
2005-12-15 19:16:00,116.585,116.619,116.576,116.603,737500001.0
2005-12-15 19:17:00,116.609,116.621,116.608,116.621,1094899994.0
2005-12-15 19:18:00,116.618,116.622,116.613,116.622,1009499997.0
2005-12-15 19:19:00,116.62,116.628,116.611,116.619,1454000011.0
2005-12-15 19:20:00,116.621,116.632,116.62,116.628,601300004.0
2005-12-15 19:21:00,116.633,116.64,116.63,116.631,1536799985.0
2005-12-15 19:22:00,116.632,116.645,116.632,116.635,731200005.0
2005-12-15 19:23:00,116.65,116.66,116.63,116.65,1324499982.0
2005-12-15 19:24:00,116.625,116.627,116.617,116.618,1324499982.0
2005-12-15 19:25:00,116.616,116.622,116.595,116.608,1548900004.0
2005-12-15 19:26:00,116.63,116.64,116.63,116.63,1759299987.0
2005-12-15 19:27:00,116.59,116.592,116.577,116.577,1759299987.0
2005-12-15 19:28:00,116.565,116.572,116.554,116.554,1311699999.0
2005-12-15 19:29:00,116.558,116.582,116.558,116.582,654999994.0
2005-12-15 19:30:00,116.58,116.581,116.566,116.576,1181099985.0
2005-12-15 19:31:00,116.579,116.594,116.577,116.585,1466500002.0
2005-12-15 19:32:00,116.59,116.62,116.588,116.62,1690399997.0
2005-12-15 19:33:00,116.627,116.649,116.627,116.639,1330800008.0
2005-12-15 19:34:00,116.631,116.631,116.599,116.599,1404999996.0
2005-12-15 19:35:00,116.599,116.621,116.599,116.621,917100005.0
2005-12-15 19:36:00,116.615,116.625,116.615,116.625,513200001.0
2005-12-15 19:37:00,116.628,116.649,116.628,116.645,260400000.0
2005-12-15 19:38:00,116.64,116.643,116.632,116.637,1068199997.0
2005-12-15 19:39:00,116.639,116.645,116.633,116.637,980200011.0
2005-12-15 19:40:00,116.634,116.634,116.623,116.625,1059900001.0
2005-12-15 19:41:00,116.62,116.634,116.62,116.627,1343499997.0
2005-12-15 19:42:00,116.625,116.627,116.62,116.627,851399998.0
2005-12-15 19:43:00,116.619,116.619,116.564,116.564,403200003.0
2005-12-15 19:44:00,116.57,116.592,116.569,116.592,1058599998.0
2005-12-15 19:45:00,116.593,116.594,116.584,116.587,704600007.0
2005-12-15 19:46:00,116.572,116.572,116.544,116.55,1120000010.0
2005-12-15 19:47:00,116.55,116.555,116.544,116.555,518999995.0
2005-12-15 19:48:00,116.552,116.572,116.549,116.551,1538799999.0
2005-12-15 19:49:00,116.552,116.562,116.552,116.562,670400000.0
2005-12-15 19:50:00,116.563,116.563,116.552,116.557,1093100010.0
2005-12-15 19:51:00,116.557,116.566,116.557,116.557,660000006.0
2005-12-15 19:52:00,116.557,116.564,116.555,116.555,891800000.0
2005-12-15 19:53:00,116.559,116.565,116.555,116.564,1078499999.0
2005-12-15 19:54:00,116.579,116.611,116.579,116.611,1839400004.0
2005-12-15 19:55:00,116.608,116.631,116.604,116.631,443300002.0
2005-12-15 19:56:00,116.634,116.634,116.621,116.634,902900001.0
2005-12-15 19:57:00,116.637,116.642,116.634,116.637,570200000.0
2005-12-15 19:58:00,116.633,116.634,116.623,116.623,1451300007.0
2005-12-15 19:59:00,116.625,116.627,116.62,116.625,812399997.0
2005-12-15 20:00:00,116.627,116.634,116.627,116.63,380299991.0
2005-12-15 20:01:00,116.63,116.641,116.627,116.635,511600003.0
2005-12-15 20:02:00,116.629,116.633,116.62,116.633,1328000001.0
2005-12-15 20:03:00,116.635,116.65,116.627,116.65,792000004.0
2005-12-15 20:04:00,116.653,116.653,116.634,116.653,857500000.0
2005-12-15 20:05:00,116.65,116.659,116.643,116.647,1149800006.0
2005-12-15 20:06:00,116.64,116.655,116.638,116.654,1514000002.0
2005-12-15 20:07:00,116.648,116.648,116.629,116.629,967400008.0
2005-12-15 20:08:00,116.62,116.628,116.598,116.607,1014600006.0
2005-12-15 20:09:00,116.602,116.618,116.596,116.609,1179700011.0
2005-12-15 20:10:00,116.615,116.621,116.609,116.617,1011699996.0
2005-12-15 20:11:00,116.617,116.624,116.608,116.609,1948799985.0
2005-12-15 20:12:00,116.51,116.54,116.51,116.53,1034100010.0
2005-12-15 20:13:00,116.62,116.627,116.617,116.622,1034100010.0
2005-12-15 20:14:00,116.631,116.661,116.631,116.661,954000000.0
2005-12-15 20:15:00,116.67,116.67,116.642,116.642,1638700014.0
2005-12-15 20:16:00,116.64,116.646,116.637,116.643,1007499999.0
2005-12-15 20:17:00,116.641,116.641,116.625,116.625,809300008.0
2005-12-15 20:18:00,116.632,116.644,116.632,116.644,182099996.0
2005-12-15 20:19:00,116.645,116.645,116.64,116.645,1011999991.0
2005-12-15 20:20:00,116.638,116.643,116.636,116.643,1015099984.0
2005-12-15 20:21:00,116.643,116.643,116.628,116.63,1403800009.0
2005-12-15 20:22:00,116.633,116.658,116.633,116.642,1138099989.0
2005-12-15 20:23:00,116.635,116.64,116.619,116.634,616100003.0
2005-12-15 20:24:00,116.635,116.635,116.627,116.63,911300008.0
2005-12-15 20:25:00,116.631,116.631,116.611,116.611,1107199998.0
2005-12-15 20:26:00,116.61,116.627,116.604,116.624,1092400000.0
2005-12-15 20:27:00,116.626,116.634,116.625,116.634,1426999986.0
2005-12-15 20:28:00,116.55,116.55,116.52,116.52,2042499993.0
2005-12-15 20:29:00,116.53,116.54,116.52,116.52,2042499993.0
2005-12-15 20:30:00,116.53,116.53,116.51,116.52,2042499993.0
2005-12-15 20:31:00,116.645,116.648,116.638,116.643,2042499993.0
2005-12-15 20:32:00,116.51,116.53,116.51,116.53,743200012.0
2005-12-15 20:33:00,116.633,116.635,116.624,116.634,743200012.0
2005-12-15 20:34:00,116.635,116.635,116.63,116.635,618299998.0
2005-12-15 20:35:00,116.633,116.633,116.625,116.633,633699997.0
2005-12-15 20:36:00,116.633,116.633,116.627,116.633,323100004.0
2005-12-15 20:37:00,116.635,116.64,116.629,116.635,228199998.0
2005-12-15 20:38:00,116.635,116.637,116.625,116.635,1068999996.0
2005-12-15 20:39:00,116.635,116.635,116.627,116.635,1150699997.0
2005-12-15 20:40:00,116.53,116.55,116.51,116.53,1097200001.0
2005-12-15 20:41:00,116.635,116.639,116.619,116.635,1097200001.0
2005-12-15 20:42:00,116.63,116.635,116.627,116.63,1287700009.0
2005-12-15 20:43:00,116.63,116.635,116.627,116.635,1571000005.0
2005-12-15 20:44:00,116.635,116.638,116.627,116.635,1590600008.0
2005-12-15 20:45:00,116.632,116.632,116.603,116.603,1264200000.0
2005-12-15 20:46:00,116.606,116.613,116.6,116.613,1464400012.0
2005-12-15 20:47:00,116.616,116.623,116.612,116.623,2080099995.0
2005-12-15 20:48:00,116.627,116.632,116.616,116.632,1227400007.0
2005-12-15 20:49:00,116.633,116.633,116.619,116.628,836399990.0
2005-12-15 20:50:00,116.63,116.635,116.63,116.63,1735600000.0
2005-12-15 20:51:00,116.63,116.641,116.629,116.635,653200004.0
2005-12-15 20:52:00,116.638,116.64,116.618,116.618,106500002.0
2005-12-15 20:53:00,116.613,116.614,116.603,116.606,1613500010.0
2005-12-15 20:54:00,116.606,116.615,116.606,116.615,516399997.0
2005-12-15 20:55:00,116.615,116.615,116.602,116.608,1939000016.0
2005-12-15 20:56:00,116.613,116.613,116.602,116.607,781899994.0
2005-12-15 20:57:00,116.608,116.618,116.603,116.608,1522000011.0
2005-12-15 20:58:00,116.36,116.36,116.33,116.33,1967800015.0
2005-12-15 20:59:00,116.34,116.34,116.3,116.32,1967800015.0
2005-12-15 21:00:00,116.617,116.623,116.604,116.605,1967800015.0
2005-12-15 21:01:00,116.605,116.605,116.6,116.6,1285500012.0
2005-12-15 21:02:00,116.6,116.605,116.595,116.597,662200006.0
2005-12-15 21:03:00,116.6,116.605,116.597,116.6,1278399997.0
2005-12-15 21:04:00,116.597,116.604,116.59,116.59,388500001.0
2005-12-15 21:05:00,116.583,116.583,116.578,116.579,572600005.0
2005-12-15 21:06:00,116.576,116.576,116.562,116.568,1082300008.0
2005-12-15 21:07:00,116.569,116.569,116.53,116.53,1393300009.0
2005-12-15 21:08:00,116.523,116.523,116.506,116.522,549499996.0
2005-12-15 21:09:00,116.52,116.535,116.52,116.535,473600009.0
2005-12-15 21:10:00,116.533,116.533,116.508,116.519,563100003.0
2005-12-15 21:11:00,116.52,116.52,116.51,116.51,171000002.0
2005-12-15 21:12:00,116.506,116.516,116.502,116.508,496500002.0
2005-12-15 21:13:00,116.495,116.506,116.494,116.499,951900005.0
2005-12-15 21:14:00,116.505,116.505,116.495,116.5,1504000004.0
2005-12-15 21:15:00,116.497,116.501,116.49,116.492,1228899999.0
2005-12-15 21:16:00,116.485,116.495,116.478,116.487,865500003.0
2005-12-15 21:17:00,116.489,116.493,116.478,116.48,1720699992.0
2005-12-15 21:18:00,116.483,116.503,116.483,116.495,1280999994.0
2005-12-15 21:19:00,116.49,116.495,116.485,116.487,1113400001.0
2005-12-15 21:20:00,116.486,116.497,116.482,116.487,1321799998.0
2005-12-15 21:21:00,116.482,116.482,116.463,116.469,1176200003.0
2005-12-15 21:22:00,116.47,116.477,116.465,116.468,1693900008.0
2005-12-15 21:23:00,116.471,116.473,116.463,116.469,973899999.0
2005-12-15 21:24:00,116.473,116.473,116.46,116.46,1757800005.0
2005-12-15 21:25:00,116.468,116.484,116.466,116.477,1418300004.0
2005-12-15 21:26:00,116.485,116.506,116.485,116.506,1073200002.0
2005-12-15 21:27:00,116.514,116.527,116.514,116.525,833499999.0
2005-12-15 21:28:00,116.523,116.528,116.523,116.524,435400004.0
2005-12-15 21:29:00,116.519,116.519,116.499,116.499,914400011.0
2005-12-15 21:30:00,116.498,116.503,116.489,116.489,791100003.0
2005-12-15 21:31:00,116.488,116.503,116.488,116.503,221300002.0
2005-12-15 21:32:00,116.506,116.514,116.506,116.506,970900009.0
2005-12-15 21:33:00,116.503,116.513,116.503,116.513,367999997.0
2005-12-15 21:34:00,116.515,116.521,116.508,116.518,496600006.0
2005-12-15 21:35:00,116.525,116.529,116.512,116.512,334099995.0
2005-12-15 21:36:00,116.512,116.518,116.512,116.515,595099998.0
2005-12-15 21:37:00,116.517,116.52,116.503,116.503,639200000.0
2005-12-15 21:38:00,116.5,116.506,116.493,116.5,297199999.0
2005-12-15 21:39:00,116.501,116.513,116.499,116.513,555800004.0
2005-12-15 21:40:00,116.519,116.538,116.518,116.522,734699997.0
2005-12-15 21:41:00,116.519,116.519,116.511,116.512,569499992.0
2005-12-15 21:42:00,116.507,116.51,116.497,116.497,1214900011.0
2005-12-15 21:43:00,116.492,116.496,116.483,116.489,453999997.0
2005-12-15 21:44:00,116.492,116.492,116.468,116.468,1229099996.0
2005-12-15 21:45:00,116.463,116.463,116.448,116.455,559800002.0
2005-12-15 21:46:00,116.446,116.446,116.422,116.427,1010299988.0
2005-12-15 21:47:00,116.418,116.418,116.403,116.404,565499995.0
2005-12-15 21:48:00,116.399,116.402,116.377,116.377,936700009.0
2005-12-15 21:49:00,116.377,116.386,116.375,116.378,441599998.0
2005-12-15 21:50:00,116.382,116.4,116.382,116.397,299799996.0
2005-12-15 21:51:00,116.392,116.392,116.379,116.386,416299997.0
2005-12-15 21:52:00,116.388,116.392,116.387,116.387,138800003.0
2005-12-15 21:53:00,116.383,116.383,116.371,116.382,596100005.0
2005-12-15 21:54:00,116.383,116.392,116.376,116.385,900699996.0
2005-12-15 21:55:00,116.38,116.38,116.364,116.364,391800002.0
2005-12-15 21:56:00,116.362,116.362,116.336,116.336,463400002.0
2005-12-15 21:57:00,116.34,116.362,116.34,116.341,283199999.0
2005-12-15 21:58:00,116.336,116.337,116.33,116.33,173399996.0
2005-12-15 21:59:00,116.322,116.322,116.301,116.302,483700003.0
2005-12-15 22:00:00,116.3,116.316,116.283,116.305,1190000001.0
2005-12-15 22:01:00,116.31,116.318,116.288,116.298,1350999996.0
2005-12-15 22:02:00,116.292,116.31,116.285,116.29,870600002.0
2005-12-15 22:03:00,116.287,116.288,116.246,116.246,437000009.0
2005-12-15 22:04:00,116.243,116.26,116.24,116.25,675399998.0
2005-12-15 22:05:00,116.256,116.26,116.25,116.253,84199998.0
2005-12-15 22:06:00,116.247,116.247,116.241,116.241,109699996.0
2005-12-15 22:07:00,116.245,116.307,116.245,116.307,415299999.0
2005-12-15 22:08:00,116.313,116.338,116.313,116.316,353799997.0
2005-12-15 22:09:00,116.322,116.335,116.317,116.335,156300002.0
2005-12-15 22:10:00,116.342,116.347,116.335,116.342,247900003.0
2005-12-15 22:11:00,116.34,116.351,116.336,116.345,626000004.0
2005-12-15 22:12:00,116.343,116.343,116.323,116.323,198700001.0
2005-12-15 22:13:00,116.316,116.316,116.298,116.303,316000004.0
2005-12-15 22:14:00,116.298,116.298,116.286,116.286,295499998.0
2005-12-15 22:15:00,116.29,116.301,116.289,116.301,390600000.0
2005-12-15 22:16:00,116.305,116.313,116.296,116.313,673699996.0
2005-12-15 22:17:00,116.317,116.321,116.31,116.31,424999992.0
2005-12-15 22:18:00,116.312,116.318,116.304,116.31,347499994.0
2005-12-15 22:19:00,116.31,116.328,116.31,116.324,445700002.0
2005-12-15 22:20:00,116.323,116.323,116.306,116.306,127600002.0
2005-12-15 22:21:00,116.307,116.322,116.302,116.322,226699994.0
2005-12-15 22:22:00,116.327,116.335,116.327,116.335,106400001.0
2005-12-15 22:23:00,116.339,116.345,116.339,116.342,168400002.0
2005-12-15 22:24:00,116.345,116.345,116.335,116.338,491899999.0
2005-12-15 22:25:00,116.342,116.342,116.322,116.327,249100001.0
2005-12-15 22:26:00,116.32,116.328,116.319,116.328,289000000.0
2005-12-15 22:27:00,116.333,116.333,116.32,116.327,894300001.0
2005-12-15 22:28:00,116.327,116.333,116.317,116.327,299600001.0
2005-12-15 22:29:00,116.323,116.326,116.315,116.315,170999999.0
2005-12-15 22:30:00,116.318,116.318,116.311,116.316,169200000.0
2005-12-15 22:31:00,116.322,116.328,116.322,116.328,256500001.0
2005-12-15 22:32:00,116.328,116.33,116.318,116.33,350900005.0
2005-12-15 22:33:00,116.333,116.337,116.326,116.337,670199999.0
2005-12-15 22:34:00,116.338,116.371,116.338,116.371,892999999.0
2005-12-15 22:35:00,116.375,116.375,116.355,116.369,368700013.0
2005-12-15 22:36:00,116.367,116.373,116.359,116.369,893099997.0
2005-12-15 22:37:00,116.37,116.381,116.366,116.369,185099996.0
2005-12-15 22:38:00,116.38,116.385,116.377,116.377,156800002.0
2005-12-15 22:39:00,116.375,116.38,116.375,116.38,305199991.0
2005-12-15 22:40:00,116.383,116.395,116.375,116.375,722799995.0
2005-12-15 22:41:00,116.38,116.385,116.38,116.383,201100002.0
2005-12-15 22:42:00,116.377,116.377,116.362,116.362,171800005.0
2005-12-15 22:43:00,116.358,116.363,116.353,116.358,474199995.0
2005-12-15 22:44:00,116.352,116.368,116.352,116.361,297099999.0
2005-12-15 22:45:00,116.362,116.362,116.348,116.355,375000001.0
2005-12-15 22:46:00,116.358,116.358,116.343,116.343,412100007.0
2005-12-15 22:47:00,116.358,116.368,116.35,116.35,240800002.0
2005-12-15 22:48:00,116.352,116.36,116.343,116.343,503500011.0
2005-12-15 22:49:00,116.353,116.356,116.352,116.354,300699999.0
2005-12-15 22:50:00,116.343,116.343,116.321,116.321,505700002.0
2005-12-15 22:51:00,116.33,116.335,116.325,116.325,353399998.0
2005-12-15 22:52:00,116.321,116.341,116.321,116.328,267699998.0
2005-12-15 22:53:00,116.335,116.348,116.33,116.331,371200000.0
2005-12-15 22:54:00,116.336,116.347,116.335,116.342,375899999.0
2005-12-15 22:55:00,116.34,116.345,116.34,116.34,390099998.0
2005-12-15 22:56:00,116.339,116.348,116.32,116.32,292999998.0
2005-12-15 22:57:00,116.314,116.32,116.308,116.308,514500009.0
2005-12-15 22:58:00,116.306,116.319,116.299,116.308,215800001.0
2005-12-15 22:59:00,116.289,116.29,116.273,116.283,374600007.0
2005-12-15 23:00:00,116.283,116.294,116.282,116.282,269899999.0
2005-12-15 23:01:00,116.287,116.289,116.283,116.289,108300002.0
2005-12-15 23:02:00,116.292,116.292,116.282,116.287,101900000.0
2005-12-15 23:03:00,116.289,116.292,116.271,116.271,204699997.0
2005-12-15 23:04:00,116.28,116.291,116.269,116.269,171700002.0
2005-12-15 23:05:00,116.27,116.27,116.259,116.259,92899998.0
2005-12-15 23:06:00,116.265,116.265,116.257,116.257,108000002.0
2005-12-15 23:07:00,116.249,116.249,116.189,116.189,250500002.0
2005-12-15 23:08:00,116.173,116.173,116.131,116.131,323400001.0
2005-12-15 23:09:00,116.139,116.157,116.139,116.157,151699999.0
2005-12-15 23:10:00,116.16,116.169,116.157,116.169,336200002.0
2005-12-15 23:11:00,116.172,116.182,116.167,116.178,228800005.0
2005-12-15 23:12:00,116.177,116.179,116.17,116.172,328500000.0
2005-12-15 23:13:00,116.173,116.183,116.173,116.178,216000003.0
2005-12-15 23:14:00,116.18,116.191,116.18,116.182,249899995.0
2005-12-15 23:15:00,116.183,116.21,116.183,116.21,116500001.0
2005-12-15 23:16:00,116.204,116.206,116.198,116.198,145299997.0
2005-12-15 23:17:00,116.2,116.205,116.195,116.195,92099999.0
2005-12-15 23:18:00,116.203,116.214,116.203,116.21,392600006.0
2005-12-15 23:19:00,116.207,116.215,116.207,116.21,165700004.0
2005-12-15 23:20:00,116.211,116.222,116.211,116.222,275099998.0
2005-12-15 23:21:00,116.223,116.225,116.22,116.22,255999996.0
2005-12-15 23:22:00,116.22,116.225,116.218,116.22,184800003.0
2005-12-15 23:23:00,116.225,116.228,116.22,116.22,157700004.0
2005-12-15 23:24:00,116.215,116.22,116.215,116.22,73400001.0
2005-12-15 23:25:00,116.223,116.223,116.212,116.217,404600004.0
2005-12-15 23:26:00,116.21,116.219,116.21,116.216,367399997.0
2005-12-15 23:27:00,116.212,116.215,116.207,116.215,260400001.0
2005-12-15 23:28:00,116.21,116.215,116.207,116.21,96700000.0
2005-12-15 23:29:00,116.214,116.218,116.214,116.218,236099996.0
2005-12-15 23:30:00,116.223,116.225,116.22,116.225,153799999.0
2005-12-15 23:31:00,116.225,116.225,116.218,116.225,248100003.0
2005-12-15 23:32:00,116.218,116.225,116.218,116.225,145300000.0
2005-12-15 23:33:00,116.227,116.231,116.22,116.23,216700004.0
2005-12-15 23:34:00,116.231,116.231,116.225,116.23,157700000.0
2005-12-15 23:35:00,116.227,116.234,116.227,116.227,303100001.0
2005-12-15 23:36:00,116.23,116.235,116.225,116.232,152700003.0
2005-12-15 23:37:00,116.23,116.235,116.228,116.235,73500000.0
2005-12-15 23:38:00,116.23,116.235,116.228,116.23,226600001.0
2005-12-15 23:39:00,116.228,116.237,116.228,116.234,517199993.0
2005-12-15 23:40:00,116.228,116.228,116.211,116.211,350699992.0
2005-12-15 23:41:00,116.205,116.215,116.205,116.215,101400000.0
2005-12-15 23:42:00,116.21,116.215,116.207,116.215,192499997.0
2005-12-15 23:43:00,116.208,116.232,116.208,116.232,175800001.0
2005-12-15 23:44:00,116.23,116.243,116.23,116.24,270999996.0
2005-12-15 23:45:00,116.245,116.245,116.237,116.237,280499998.0
2005-12-15 23:46:00,116.24,116.24,116.221,116.221,261599997.0
2005-12-15 23:47:00,116.214,116.219,116.214,116.219,60500001.0
2005-12-15 23:48:00,116.213,116.213,116.194,116.197,327300006.0
2005-12-15 23:49:00,116.197,116.204,116.194,116.2,210599999.0
2005-12-15 23:50:00,116.199,116.211,116.199,116.207,163899997.0
2005-12-15 23:51:00,116.205,116.216,116.205,116.206,109600002.0
2005-12-15 23:52:00,116.215,116.215,116.207,116.207,159700000.0
2005-12-15 23:53:00,116.21,116.21,116.2,116.202,245500000.0
2005-12-15 23:54:00,116.207,116.217,116.207,116.208,91099999.0
2005-12-15 23:55:00,116.212,116.221,116.21,116.218,194299999.0
2005-12-15 23:56:00,116.215,116.215,116.197,116.2,238000003.0
2005-12-15 23:57:00,116.2,116.207,116.2,116.2,161199997.0
2005-12-15 23:58:00,116.205,116.205,116.198,116.198,189199999.0
2005-12-15 23:59:00,116.205,116.205,116.195,116.195,266700003.0
2005-12-16 00:00:00,116.193,116.193,116.147,116.169,258300001.0
2005-12-16 00:01:00,116.185,116.196,116.153,116.189,377299993.0
2005-12-16 00:02:00,116.188,116.188,116.166,116.18,121799999.0
2005-12-16 00:03:00,116.18,116.208,116.175,116.186,303699999.0
2005-12-16 00:04:00,116.195,116.198,116.163,116.192,353200000.0
2005-12-16 00:05:00,116.162,116.208,116.157,116.206,159300001.0
2005-12-16 00:06:00,116.19,116.202,116.184,116.188,359600001.0
2005-12-16 00:07:00,116.18,116.196,116.175,116.18,271999998.0
2005-12-16 00:08:00,116.184,116.196,116.168,116.168,123600000.0
2005-12-16 00:09:00,116.177,116.195,116.175,116.187,330299996.0
2005-12-16 00:10:00,116.192,116.199,116.169,116.189,250899997.0
2005-12-16 00:11:00,116.187,116.222,116.186,116.205,272199996.0
2005-12-16 00:12:00,116.198,116.206,116.18,116.205,378799997.0
2005-12-16 00:13:00,116.215,116.218,116.176,116.19,144400003.0
2005-12-16 00:14:00,116.2,116.2,116.164,116.191,190699997.0
2005-12-16 00:15:00,116.204,116.221,116.192,116.204,177900005.0
2005-12-16 00:16:00,116.212,116.228,116.201,116.208,309500004.0
2005-12-16 00:17:00,116.2,116.227,116.2,116.212,294999997.0
2005-12-16 00:18:00,116.195,116.219,116.18,116.207,462900006.0
2005-12-16 00:19:00,116.197,116.209,116.182,116.202,311500004.0
2005-12-16 00:20:00,116.217,116.218,116.197,116.218,254100003.0
2005-12-16 00:21:00,116.215,116.238,116.21,116.235,175799998.0
2005-12-16 00:22:00,116.215,116.231,116.208,116.22,340300002.0
2005-12-16 00:23:00,116.228,116.23,116.209,116.217,214899997.0
2005-12-16 00:24:00,116.217,116.229,116.204,116.227,189100001.0
2005-12-16 00:25:00,116.212,116.242,116.206,116.233,146000000.0
2005-12-16 00:26:00,116.24,116.245,116.207,116.228,180299997.0
2005-12-16 00:27:00,116.223,116.236,116.216,116.222,195999997.0
2005-12-16 00:28:00,116.226,116.244,116.213,116.218,235999996.0
2005-12-16 00:29:00,116.225,116.237,116.215,116.229,205200004.0
2005-12-16 00:30:00,116.255,116.266,116.225,116.247,226299996.0
2005-12-16 00:31:00,116.25,116.25,116.221,116.237,400199999.0
2005-12-16 00:32:00,116.25,116.265,116.25,116.262,284200001.0
2005-12-16 00:33:00,116.273,116.273,116.265,116.267,162099996.0
2005-12-16 00:34:00,116.265,116.265,116.265,116.265,136400002.0
2005-12-16 00:35:00,116.265,116.267,116.26,116.265,333399998.0
2005-12-16 00:36:00,116.268,116.273,116.263,116.263,168400000.0
2005-12-16 00:37:00,116.266,116.27,116.261,116.27,281099996.0
2005-12-16 00:38:00,116.27,116.278,116.266,116.278,157199998.0
2005-12-16 00:39:00,116.283,116.285,116.278,116.285,177500000.0
2005-12-16 00:40:00,116.298,116.351,116.298,116.351,81599998.0
2005-12-16 00:41:00,116.36,116.36,116.349,116.354,161199999.0
2005-12-16 00:42:00,116.356,116.362,116.35,116.353,206800002.0
2005-12-16 00:43:00,116.357,116.363,116.347,116.352,333099998.0
2005-12-16 00:44:00,116.357,116.362,116.35,116.35,158100000.0
2005-12-16 00:45:00,116.353,116.353,116.342,116.342,85500000.0
2005-12-16 00:46:00,116.343,116.343,116.332,116.338,344499997.0
2005-12-16 00:47:00,116.347,116.353,116.347,116.353,142900002.0
2005-12-16 00:48:00,116.352,116.352,116.342,116.347,228199999.0
2005-12-16 00:49:00,116.344,116.353,116.343,116.353,218099998.0
2005-12-16 00:50:00,116.355,116.355,116.345,116.345,9600000.0
2005-12-16 00:51:00,116.348,116.355,116.345,116.345,211999999.0
2005-12-16 00:52:00,116.346,116.357,116.341,116.341,386800005.0
2005-12-16 00:53:00,116.34,116.353,116.339,116.353,287600003.0
2005-12-16 00:54:00,116.358,116.358,116.35,116.35,159599995.0
2005-12-16 00:55:00,116.35,116.355,116.35,116.355,192200006.0
2005-12-16 00:56:00,116.354,116.371,116.354,116.368,379199992.0
2005-12-16 00:57:00,116.367,116.385,116.367,116.385,104600001.0
2005-12-16 00:58:00,116.392,116.41,116.39,116.41,133600000.0
2005-12-16 00:59:00,116.418,116.422,116.416,116.422,133800002.0
2005-12-16 01:00:00,116.415,116.427,116.412,116.427,246400004.0
2005-12-16 01:01:00,116.438,116.438,116.418,116.43,184899997.0
2005-12-16 01:02:00,116.431,116.439,116.427,116.433,165600004.0
2005-12-16 01:03:00,116.432,116.448,116.432,116.443,207800000.0
2005-12-16 01:04:00,116.443,116.443,116.431,116.436,57499999.0
2005-12-16 01:05:00,116.435,116.442,116.434,116.437,276199999.0
2005-12-16 01:06:00,116.436,116.444,116.436,116.444,186300001.0
2005-12-16 01:07:00,116.44,116.452,116.44,116.452,167199995.0
2005-12-16 01:08:00,116.45,116.45,116.447,116.45,110700001.0
2005-12-16 01:09:00,116.452,116.452,116.443,116.447,146100003.0
2005-12-16 01:10:00,116.456,116.465,116.45,116.45,147400002.0
2005-12-16 01:11:00,116.45,116.462,116.449,116.462,163600001.0
2005-12-16 01:12:00,116.46,116.465,116.46,116.465,180099999.0
2005-12-16 01:13:00,116.457,116.46,116.457,116.46,11700000.0
2005-12-16 01:14:00,116.462,116.462,116.46,116.46,69200000.0
2005-12-16 01:15:00,116.461,116.461,116.434,116.434,221800002.0
2005-12-16 01:16:00,116.44,116.44,116.393,116.393,189499999.0
2005-12-16 01:17:00,116.387,116.387,116.367,116.382,420700002.0
2005-12-16 01:18:00,116.38,116.381,116.373,116.379,249399996.0
2005-12-16 01:19:00,116.369,116.382,116.349,116.361,165799996.0
2005-12-16 01:20:00,116.362,116.362,116.346,116.346,344700000.0
2005-12-16 01:21:00,116.367,116.367,116.366,116.366,80400002.0
2005-12-16 01:22:00,116.379,116.382,116.37,116.37,319400001.0
2005-12-16 01:23:00,116.379,116.381,116.372,116.375,185600001.0
2005-12-16 01:24:00,116.371,116.38,116.371,116.376,196100003.0
2005-12-16 01:25:00,116.371,116.383,116.37,116.383,282499995.0
2005-12-16 01:26:00,116.385,116.385,116.375,116.375,266500005.0
2005-12-16 01:27:00,116.382,116.387,116.368,116.378,283600001.0
2005-12-16 01:28:00,116.377,116.378,116.368,116.375,182199997.0
2005-12-16 01:29:00,116.368,116.375,116.367,116.375,121399999.0
2005-12-16 01:30:00,116.367,116.38,116.367,116.372,129499998.0
2005-12-16 01:31:00,116.372,116.401,116.372,116.401,201799998.0
2005-12-16 01:32:00,116.4,116.403,116.39,116.39,209400003.0
2005-12-16 01:33:00,116.38,116.385,116.38,116.385,273200000.0
2005-12-16 01:34:00,116.382,116.392,116.38,116.388,386699997.0
2005-12-16 01:35:00,116.4,116.416,116.4,116.407,329100006.0
2005-12-16 01:36:00,116.41,116.427,116.41,116.421,134900000.0
2005-12-16 01:37:00,116.416,116.419,116.409,116.416,146599999.0
2005-12-16 01:38:00,116.42,116.42,116.405,116.415,194300003.0
2005-12-16 01:39:00,116.403,116.412,116.403,116.407,255200007.0
2005-12-16 01:40:00,116.415,116.415,116.4,116.4,155999998.0
2005-12-16 01:41:00,116.418,116.421,116.407,116.415,314200004.0
2005-12-16 01:42:00,116.412,116.413,116.406,116.407,195300002.0
2005-12-16 01:43:00,116.397,116.397,116.382,116.385,332399996.0
2005-12-16 01:44:00,116.381,116.39,116.381,116.387,187600001.0
2005-12-16 01:45:00,116.386,116.403,116.385,116.403,421300002.0
2005-12-16 01:46:00,116.395,116.395,116.373,116.374,87599998.0
2005-12-16 01:47:00,116.37,116.371,116.358,116.358,341600003.0
2005-12-16 01:48:00,116.358,116.361,116.347,116.36,219099999.0
2005-12-16 01:49:00,116.362,116.384,116.362,116.384,107000000.0
2005-12-16 01:50:00,116.37,116.37,116.333,116.333,209299998.0
2005-12-16 01:51:00,116.332,116.332,116.309,116.315,238399998.0
2005-12-16 01:52:00,116.31,116.31,116.289,116.289,185699995.0
2005-12-16 01:53:00,116.297,116.326,116.284,116.326,291300006.0
2005-12-16 01:54:00,116.332,116.332,116.312,116.318,161300001.0
2005-12-16 01:55:00,116.317,116.32,116.3,116.3,241200001.0
2005-12-16 01:56:00,116.29,116.295,116.287,116.29,185600000.0
2005-12-16 01:57:00,116.284,116.299,116.284,116.293,270100005.0
2005-12-16 01:58:00,116.286,116.294,116.282,116.291,185399997.0
2005-12-16 01:59:00,116.299,116.311,116.297,116.305,287800002.0
2005-12-16 02:00:00,116.273,116.273,116.177,116.184,56400001.0
2005-12-16 02:01:00,116.214,116.306,116.214,116.306,337099999.0
2005-12-16 02:02:00,116.302,116.311,116.299,116.299,303099999.0
2005-12-16 02:03:00,116.29,116.294,116.248,116.248,162200000.0
2005-12-16 02:04:00,116.243,116.244,116.208,116.208,182500000.0
2005-12-16 02:05:00,116.213,116.219,116.17,116.17,144399999.0
2005-12-16 02:06:00,116.167,116.182,116.167,116.182,251200006.0
2005-12-16 02:07:00,116.158,116.171,116.127,116.132,361400001.0
2005-12-16 02:08:00,116.128,116.13,116.108,116.108,138000003.0
2005-12-16 02:09:00,116.114,116.115,116.1,116.107,204400000.0
2005-12-16 02:10:00,116.096,116.096,116.054,116.055,242599998.0
2005-12-16 02:11:00,116.012,116.012,115.924,115.928,287299997.0
2005-12-16 02:12:00,115.94,115.958,115.94,115.94,73799999.0
2005-12-16 02:13:00,115.927,115.927,115.892,115.892,397499994.0
2005-12-16 02:14:00,115.883,115.883,115.847,115.847,162600002.0
2005-12-16 02:15:00,115.803,115.803,115.741,115.741,223199997.0
2005-12-16 02:16:00,115.707,115.707,115.664,115.675,182499999.0
2005-12-16 02:17:00,115.688,115.698,115.688,115.692,49700001.0
2005-12-16 02:18:00,115.673,115.733,115.668,115.733,187800001.0
2005-12-16 02:19:00,115.731,115.731,115.697,115.714,242099999.0
2005-12-16 02:20:00,115.717,115.778,115.717,115.778,247800001.0
2005-12-16 02:21:00,115.795,115.81,115.758,115.794,391000001.0
2005-12-16 02:22:00,115.785,115.792,115.754,115.792,234499996.0
2005-12-16 02:23:00,115.802,115.83,115.798,115.83,200699997.0
2005-12-16 02:24:00,115.85,115.85,115.804,115.804,237599996.0
2005-12-16 02:25:00,115.792,115.811,115.79,115.8,164900001.0
2005-12-16 02:26:00,115.783,115.792,115.763,115.774,394200001.0
2005-12-16 02:27:00,115.754,115.754,115.744,115.744,119299999.0
2005-12-16 02:28:00,115.725,115.769,115.725,115.766,87100000.0
2005-12-16 02:29:00,115.792,115.798,115.773,115.776,158899999.0
2005-12-16 02:30:00,115.791,115.818,115.789,115.81,265300004.0
2005-12-16 02:31:00,115.817,115.823,115.814,115.823,260300000.0
2005-12-16 02:32:00,115.831,115.856,115.831,115.848,198999998.0
2005-12-16 02:33:00,115.847,115.847,115.809,115.809,212800006.0
2005-12-16 02:34:00,115.818,115.82,115.804,115.813,165600002.0
2005-12-16 02:35:00,115.81,115.825,115.798,115.815,301800005.0
2005-12-16 02:36:00,115.81,115.838,115.799,115.838,183500000.0
2005-12-16 02:37:00,115.838,115.848,115.833,115.833,340699999.0
2005-12-16 02:38:00,115.838,115.845,115.831,115.837,263699998.0
2005-12-16 02:39:00,115.818,115.824,115.79,115.79,110399997.0
2005-12-16 02:40:00,115.793,115.809,115.778,115.779,395200011.0
2005-12-16 02:41:00,115.765,115.767,115.743,115.767,214300001.0
2005-12-16 02:42:00,115.779,115.794,115.773,115.78,226800001.0
2005-12-16 02:43:00,115.773,115.773,115.677,115.677,251700002.0
2005-12-16 02:44:00,115.768,115.768,115.687,115.687,248599999.0
2005-12-16 02:45:00,115.615,115.686,115.592,115.686,567300000.0
2005-12-16 02:46:00,115.693,115.716,115.674,115.716,224100005.0
2005-12-16 02:47:00,115.72,115.759,115.72,115.74,299700002.0
2005-12-16 02:48:00,115.738,115.748,115.723,115.723,191200001.0
2005-12-16 02:49:00,115.705,115.705,115.654,115.678,193900000.0
2005-12-16 02:50:00,115.682,115.69,115.679,115.689,157400000.0
2005-12-16 02:51:00,115.698,115.712,115.694,115.708,153699998.0
2005-12-16 02:52:00,115.714,115.716,115.699,115.699,124299998.0
2005-12-16 02:53:00,115.693,115.693,115.671,115.683,112299998.0
2005-12-16 02:54:00,115.679,115.689,115.645,115.645,225399994.0
2005-12-16 02:55:00,115.641,115.654,115.622,115.654,214799999.0
2005-12-16 02:56:00,115.658,115.685,115.648,115.685,299100009.0
2005-12-16 02:57:00,115.699,115.733,115.699,115.728,297699997.0
2005-12-16 02:58:00,115.74,115.747,115.726,115.747,143600000.0
2005-12-16 02:59:00,115.753,115.793,115.753,115.78,257699997.0
2005-12-16 03:00:00,115.779,115.784,115.769,115.775,294300003.0
2005-12-16 03:01:00,115.777,115.777,115.712,115.712,280800005.0
2005-12-16 03:02:00,115.7,115.712,115.696,115.712,171000001.0
2005-12-16 03:03:00,115.713,115.735,115.713,115.735,121400001.0
2005-12-16 03:04:00,115.733,115.767,115.733,115.765,399399997.0
2005-12-16 03:05:00,115.767,115.769,115.749,115.749,209099999.0
2005-12-16 03:06:00,115.752,115.766,115.75,115.759,189600000.0
2005-12-16 03:07:00,115.748,115.76,115.746,115.757,168600002.0
2005-12-16 03:08:00,115.753,115.757,115.739,115.739,401599995.0
2005-12-16 03:09:00,115.738,115.761,115.738,115.761,217900003.0
2005-12-16 03:10:00,115.772,115.782,115.772,115.782,84300000.0
2005-12-16 03:11:00,115.776,115.781,115.763,115.763,220900004.0
2005-12-16 03:12:00,115.769,115.781,115.769,115.781,24100000.0
2005-12-16 03:13:00,115.809,115.825,115.809,115.825,365900002.0
2005-12-16 03:14:00,115.833,115.886,115.833,115.886,158999999.0
2005-12-16 03:15:00,115.898,115.905,115.884,115.898,206700000.0
2005-12-16 03:16:00,115.901,115.935,115.901,115.935,138599999.0
2005-12-16 03:17:00,115.947,116.051,115.947,116.038,283100005.0
2005-12-16 03:18:00,116.051,116.109,116.051,116.091,277599998.0
2005-12-16 03:19:00,116.104,116.148,116.104,116.146,284700004.0
2005-12-16 03:20:00,116.146,116.198,116.128,116.198,216300001.0
2005-12-16 03:21:00,116.192,116.196,116.154,116.154,353700007.0
2005-12-16 03:22:00,116.152,116.19,116.152,116.19,165500004.0
2005-12-16 03:23:00,116.177,116.177,116.151,116.151,176800001.0
2005-12-16 03:24:00,116.151,116.151,116.124,116.127,355500001.0
2005-12-16 03:25:00,116.117,116.117,116.071,116.071,260200004.0
2005-12-16 03:26:00,116.087,116.089,116.066,116.076,215100002.0
2005-12-16 03:27:00,116.082,116.082,116.068,116.073,222500000.0
2005-12-16 03:28:00,116.072,116.085,116.07,116.079,227799999.0
2005-12-16 03:29:00,116.078,116.085,116.076,116.077,180199998.0
2005-12-16 03:30:00,116.081,116.18,116.081,116.177,268200002.0
2005-12-16 03:31:00,116.16,116.16,116.128,116.137,81699999.0
2005-12-16 03:32:00,116.142,116.159,116.142,116.149,297100003.0
2005-12-16 03:33:00,116.15,116.15,116.123,116.123,322600002.0
2005-12-16 03:34:00,116.134,116.17,116.134,116.153,238300001.0
2005-12-16 03:35:00,116.148,116.16,116.148,116.15,143999996.0
2005-12-16 03:36:00,116.133,116.133,116.099,116.1,113100000.0
2005-12-16 03:37:00,116.099,116.127,116.099,116.121,150700002.0
2005-12-16 03:38:00,116.135,116.156,116.135,116.15,90600002.0
2005-12-16 03:39:00,116.152,116.153,116.146,116.147,222400000.0
2005-12-16 03:40:00,116.143,116.143,116.128,116.143,215600006.0
2005-12-16 03:41:00,116.14,116.151,116.14,116.146,334500000.0
2005-12-16 03:42:00,116.136,116.136,116.107,116.112,116400002.0
2005-12-16 03:43:00,116.112,116.117,116.112,116.116,186600004.0
2005-12-16 03:44:00,116.121,116.122,116.111,116.118,275200004.0
2005-12-16 03:45:00,116.12,116.127,116.1,116.1,278099997.0
2005-12-16 03:46:00,116.092,116.108,116.087,116.087,216000005.0
2005-12-16 03:47:00,116.071,116.071,116.025,116.025,131400000.0
2005-12-16 03:48:00,116.034,116.05,116.034,116.046,124900003.0
2005-12-16 03:49:00,116.04,116.04,116.02,116.02,228599999.0
2005-12-16 03:50:00,116.015,116.026,116.011,116.023,285199996.0
2005-12-16 03:51:00,116.022,116.04,116.019,116.04,187800003.0
2005-12-16 03:52:00,116.041,116.041,116.028,116.03,207800002.0
2005-12-16 03:53:00,116.03,116.031,116.017,116.017,119100000.0
2005-12-16 03:54:00,116.013,116.016,116.006,116.016,140800002.0
2005-12-16 03:55:00,116.018,116.045,116.018,116.045,233900000.0
2005-12-16 03:56:00,116.048,116.076,116.048,116.076,195700000.0
2005-12-16 03:57:00,116.085,116.095,116.078,116.078,304000004.0
2005-12-16 03:58:00,116.082,116.101,116.082,116.096,240700002.0
2005-12-16 03:59:00,116.1,116.12,116.1,116.104,279200002.0
2005-12-16 04:00:00,116.103,116.111,116.103,116.109,69300000.0
2005-12-16 04:01:00,116.1,116.11,116.098,116.103,339699997.0
2005-12-16 04:02:00,116.099,116.105,116.093,116.098,253000003.0
2005-12-16 04:03:00,116.081,116.081,116.048,116.055,358500002.0
2005-12-16 04:04:00,116.051,116.051,116.022,116.034,98999998.0
2005-12-16 04:05:00,116.031,116.031,116.01,116.025,241799996.0
2005-12-16 04:06:00,116.032,116.041,116.015,116.041,350900003.0
2005-12-16 04:07:00,116.039,116.039,116.022,116.03,299900000.0
2005-12-16 04:08:00,116.044,116.074,116.044,116.074,214300001.0
2005-12-16 04:09:00,116.086,116.097,116.078,116.094,332299992.0
2005-12-16 04:10:00,116.098,116.098,116.086,116.086,255000000.0
2005-12-16 04:11:00,116.073,116.073,116.062,116.063,298599998.0
2005-12-16 04:12:00,116.067,116.071,116.06,116.062,271800006.0
2005-12-16 04:13:00,116.058,116.062,116.053,116.058,263300000.0
2005-12-16 04:14:00,116.052,116.053,116.042,116.053,200999998.0
2005-12-16 04:15:00,116.052,116.052,116.036,116.045,276199998.0
2005-12-16 04:16:00,116.042,116.051,116.042,116.05,88100001.0
2005-12-16 04:17:00,116.048,116.059,116.047,116.057,166400000.0
2005-12-16 04:18:00,116.045,116.061,116.045,116.061,222800000.0
2005-12-16 04:19:00,116.07,116.081,116.068,116.076,196699998.0
2005-12-16 04:20:00,116.072,116.079,116.067,116.067,168699999.0
2005-12-16 04:21:00,116.065,116.074,116.065,116.069,136499999.0
2005-12-16 04:22:00,116.073,116.073,116.064,116.068,232500004.0
2005-12-16 04:23:00,116.066,116.066,116.041,116.041,208399998.0
2005-12-16 04:24:00,116.028,116.033,116.016,116.019,200900005.0
2005-12-16 04:25:00,116.002,116.002,115.976,115.978,359200001.0
2005-12-16 04:26:00,115.954,115.954,115.906,115.91,428499991.0
2005-12-16 04:27:00,115.895,115.908,115.891,115.9,365299996.0
2005-12-16 04:28:00,115.901,115.915,115.901,115.91,198400002.0
2005-12-16 04:29:00,115.917,115.928,115.917,115.928,43999998.0
2005-12-16 04:30:00,115.928,115.935,115.92,115.92,199400002.0
2005-12-16 04:31:00,115.913,115.913,115.9,115.905,229300000.0
2005-12-16 04:32:00,115.895,115.906,115.89,115.892,202199999.0
2005-12-16 04:33:00,115.886,115.887,115.873,115.883,249399999.0
2005-12-16 04:34:00,115.877,115.893,115.877,115.893,194000000.0
2005-12-16 04:35:00,115.893,115.904,115.885,115.894,375299999.0
2005-12-16 04:36:00,115.887,115.903,115.887,115.903,191900000.0
2005-12-16 04:37:00,115.898,115.899,115.892,115.896,307699998.0
2005-12-16 04:38:00,115.902,115.907,115.895,115.907,204799999.0
2005-12-16 04:39:00,115.908,115.915,115.908,115.915,91500002.0
2005-12-16 04:40:00,115.927,115.941,115.923,115.936,201400003.0
2005-12-16 04:41:00,115.93,115.952,115.93,115.948,117400000.0
2005-12-16 04:42:00,115.952,115.952,115.937,115.944,268599991.0
2005-12-16 04:43:00,115.954,115.954,115.943,115.943,57500001.0
2005-12-16 04:44:00,115.953,115.977,115.953,115.969,219400000.0
2005-12-16 04:45:00,115.98,116.001,115.979,115.988,241900000.0
2005-12-16 04:46:00,115.988,116.008,115.988,116.006,265200000.0
2005-12-16 04:47:00,116.022,116.036,116.022,116.035,275300002.0
2005-12-16 04:48:00,116.038,116.042,116.029,116.029,214199997.0
2005-12-16 04:49:00,116.023,116.023,116.008,116.012,267500000.0
2005-12-16 04:50:00,116.01,116.026,116.01,116.025,177399993.0
2005-12-16 04:51:00,116.033,116.04,116.03,116.03,115100001.0
2005-12-16 04:52:00,116.033,116.036,116.032,116.032,140299999.0
2005-12-16 04:53:00,116.044,116.045,116.028,116.028,156900003.0
2005-12-16 04:54:00,116.04,116.063,116.04,116.063,287300001.0
2005-12-16 04:55:00,116.063,116.077,116.06,116.077,253400000.0
2005-12-16 04:56:00,116.075,116.104,116.075,116.104,98500000.0
2005-12-16 04:57:00,116.098,116.098,116.088,116.095,254799996.0
2005-12-16 04:58:00,116.097,116.104,116.097,116.104,67799999.0
2005-12-16 04:59:00,116.102,116.102,116.095,116.101,240700000.0
2005-12-16 05:00:00,116.103,116.103,116.087,116.095,198400002.0
2005-12-16 05:01:00,116.089,116.093,116.08,116.085,166099999.0
2005-12-16 05:02:00,116.071,116.086,116.065,116.077,331099998.0
2005-12-16 05:03:00,116.077,116.077,116.046,116.046,106900000.0
2005-12-16 05:04:00,116.05,116.058,116.05,116.051,230300000.0
2005-12-16 05:05:00,116.055,116.062,116.047,116.047,235000004.0
2005-12-16 05:06:00,116.044,116.05,116.027,116.027,195100003.0
2005-12-16 05:07:00,116.039,116.039,116.036,116.036,61799998.0
2005-12-16 05:08:00,116.045,116.045,116.035,116.035,210999998.0
2005-12-16 05:09:00,116.028,116.035,116.022,116.028,293600000.0
2005-12-16 05:10:00,116.028,116.03,116.025,116.03,156399997.0
2005-12-16 05:11:00,116.036,116.036,116.023,116.034,246200003.0
2005-12-16 05:12:00,116.032,116.04,116.032,116.036,144200002.0
2005-12-16 05:13:00,116.035,116.035,116.03,116.035,157499998.0
2005-12-16 05:14:00,116.038,116.042,116.037,116.037,269099998.0
2005-12-16 05:15:00,116.028,116.035,116.028,116.033,192499995.0
2005-12-16 05:16:00,116.038,116.044,116.035,116.038,272200004.0
2005-12-16 05:17:00,116.032,116.043,116.025,116.043,260799997.0
2005-12-16 05:18:00,116.04,116.041,116.03,116.041,178500000.0
2005-12-16 05:19:00,116.042,116.067,116.042,116.055,224600001.0
2005-12-16 05:20:00,116.06,116.06,116.048,116.054,173599997.0
2005-12-16 05:21:00,116.052,116.053,116.041,116.053,402899999.0
2005-12-16 05:22:00,116.045,116.045,116.025,116.043,280199998.0
2005-12-16 05:23:00,116.04,116.052,116.038,116.052,224500001.0
2005-12-16 05:24:00,116.054,116.054,116.032,116.04,397999997.0
2005-12-16 05:25:00,116.042,116.06,116.042,116.045,294200001.0
2005-12-16 05:26:00,116.04,116.056,116.04,116.051,209600002.0
2005-12-16 05:27:00,116.052,116.052,116.04,116.046,260700003.0
2005-12-16 05:28:00,116.05,116.055,116.05,116.055,246600007.0
2005-12-16 05:29:00,116.065,116.083,116.065,116.083,164900001.0
2005-12-16 05:30:00,116.095,116.109,116.09,116.109,327300003.0
2005-12-16 05:31:00,116.115,116.145,116.115,116.145,367400001.0
2005-12-16 05:32:00,116.145,116.159,116.145,116.155,279700004.0
2005-12-16 05:33:00,116.151,116.151,116.12,116.12,244699995.0
2005-12-16 05:34:00,116.113,116.138,116.113,116.129,389199995.0
2005-12-16 05:35:00,116.129,116.129,116.108,116.111,199000001.0
2005-12-16 05:36:00,116.115,116.12,116.078,116.078,235700003.0
2005-12-16 05:37:00,116.072,116.08,116.072,116.076,206400003.0
2005-12-16 05:38:00,116.07,116.07,116.048,116.063,229899998.0
2005-12-16 05:39:00,116.057,116.057,116.047,116.053,192099999.0
2005-12-16 05:40:00,116.054,116.079,116.04,116.079,249999998.0
2005-12-16 05:41:00,116.08,116.084,116.07,116.078,214399995.0
2005-12-16 05:42:00,116.08,116.085,116.075,116.08,246199997.0
2005-12-16 05:43:00,116.083,116.083,116.066,116.068,269000000.0
2005-12-16 05:44:00,116.06,116.065,116.057,116.06,279599998.0
2005-12-16 05:45:00,116.068,116.073,116.062,116.073,309899997.0
2005-12-16 05:46:00,116.07,116.07,116.052,116.057,226800001.0
2005-12-16 05:47:00,116.062,116.081,116.062,116.076,81600000.0
2005-12-16 05:48:00,116.078,116.078,116.052,116.065,288599999.0
2005-12-16 05:49:00,116.063,116.065,116.055,116.06,282700001.0
2005-12-16 05:50:00,116.061,116.061,116.039,116.039,78999998.0
2005-12-16 05:51:00,116.037,116.042,116.037,116.038,97600001.0
2005-12-16 05:52:00,116.032,116.032,116.028,116.028,161899998.0
2005-12-16 05:53:00,116.025,116.035,116.025,116.03,116200001.0
2005-12-16 05:54:00,116.032,116.036,116.018,116.033,391300001.0
2005-12-16 05:55:00,116.036,116.044,116.032,116.044,258399995.0
2005-12-16 05:56:00,116.042,116.042,116.03,116.032,125399999.0
2005-12-16 05:57:00,116.028,116.028,116.015,116.015,273400005.0
2005-12-16 05:58:00,116.002,116.002,115.941,115.941,409599997.0
2005-12-16 05:59:00,115.946,115.952,115.946,115.948,149000001.0
2005-12-16 06:00:00,115.95,115.98,115.95,115.977,260899997.0
2005-12-16 06:01:00,115.984,116.016,115.984,116.016,128799997.0
2005-12-16 06:02:00,116.008,116.016,115.999,116.015,266100003.0
2005-12-16 06:03:00,116.009,116.012,115.999,115.999,187199998.0
2005-12-16 06:04:00,115.987,115.997,115.987,115.997,217099999.0
2005-12-16 06:05:00,116.003,116.003,115.99,115.994,208300005.0
2005-12-16 06:06:00,115.998,116.004,115.987,115.988,331800001.0
2005-12-16 06:07:00,115.97,115.97,115.966,115.966,22100000.0
2005-12-16 06:08:00,115.966,115.982,115.96,115.982,365800000.0
2005-12-16 06:09:00,115.983,115.983,115.977,115.977,162999998.0
2005-12-16 06:10:00,115.975,115.982,115.973,115.978,73100001.0
2005-12-16 06:11:00,115.975,115.999,115.975,115.999,259299995.0
2005-12-16 06:12:00,115.997,116.006,115.995,116.005,270899999.0
2005-12-16 06:13:00,116.007,116.017,115.995,115.995,399000005.0
2005-12-16 06:14:00,115.988,115.988,115.97,115.97,238199999.0
2005-12-16 06:15:00,115.972,115.982,115.959,115.965,189000000.0
2005-12-16 06:16:00,115.968,115.972,115.963,115.963,186900002.0
2005-12-16 06:17:00,115.963,115.963,115.958,115.958,104099998.0
2005-12-16 06:18:00,115.942,115.942,115.926,115.933,213799996.0
2005-12-16 06:19:00,115.948,115.96,115.948,115.96,62099999.0
2005-12-16 06:20:00,115.959,115.967,115.957,115.957,385199996.0
2005-12-16 06:21:00,115.95,115.963,115.945,115.963,315800001.0
2005-12-16 06:22:00,115.96,115.96,115.949,115.955,155499998.0
2005-12-16 06:23:00,115.953,115.953,115.928,115.942,120700001.0
2005-12-16 06:24:00,115.931,115.931,115.903,115.907,377899998.0
2005-12-16 06:25:00,115.899,115.899,115.863,115.863,478400006.0
2005-12-16 06:26:00,115.848,115.848,115.824,115.841,338500000.0
2005-12-16 06:27:00,115.852,115.867,115.852,115.865,245499998.0
2005-12-16 06:28:00,115.865,115.879,115.865,115.875,117199999.0
2005-12-16 06:29:00,115.872,115.896,115.872,115.896,258399997.0
2005-12-16 06:30:00,115.909,115.931,115.909,115.929,50100000.0
2005-12-16 06:31:00,115.921,115.93,115.918,115.918,227399999.0
2005-12-16 06:32:00,115.923,115.929,115.914,115.929,218000002.0
2005-12-16 06:33:00,115.922,115.922,115.909,115.91,261399999.0
2005-12-16 06:34:00,115.91,115.922,115.906,115.912,280899999.0
2005-12-16 06:35:00,115.912,115.919,115.907,115.91,206100000.0
2005-12-16 06:36:00,115.9,115.9,115.879,115.885,259100001.0
2005-12-16 06:37:00,115.882,115.89,115.867,115.869,215300000.0
2005-12-16 06:38:00,115.86,115.86,115.837,115.848,221199996.0
2005-12-16 06:39:00,115.857,115.866,115.852,115.852,302400003.0
2005-12-16 06:40:00,115.848,115.848,115.825,115.833,115299998.0
2005-12-16 06:41:00,115.832,115.832,115.812,115.812,310700003.0
2005-12-16 06:42:00,115.813,115.813,115.75,115.755,224400000.0
2005-12-16 06:43:00,115.76,115.786,115.76,115.786,163400003.0
2005-12-16 06:44:00,115.8,115.805,115.796,115.802,215900004.0
2005-12-16 06:45:00,115.788,115.811,115.782,115.782,286900000.0
2005-12-16 06:46:00,115.77,115.77,115.734,115.746,123800002.0
2005-12-16 06:47:00,115.744,115.765,115.744,115.757,211800000.0
2005-12-16 06:48:00,115.762,115.763,115.762,115.763,22100000.0
2005-12-16 06:49:00,115.77,115.77,115.751,115.76,197899999.0
2005-12-16 06:50:00,115.768,115.77,115.766,115.767,233400000.0
2005-12-16 06:51:00,115.762,115.762,115.729,115.729,217600005.0
2005-12-16 06:52:00,115.733,115.733,115.717,115.732,260000000.0
2005-12-16 06:53:00,115.735,115.75,115.735,115.744,324700006.0
2005-12-16 06:54:00,115.742,115.742,115.719,115.719,167800000.0
2005-12-16 06:55:00,115.725,115.746,115.725,115.738,271200001.0
2005-12-16 06:56:00,115.728,115.728,115.714,115.716,168499997.0
2005-12-16 06:57:00,115.718,115.721,115.706,115.706,297499993.0
2005-12-16 06:58:00,115.703,115.717,115.703,115.717,156199999.0
2005-12-16 06:59:00,115.72,115.728,115.708,115.726,167100002.0
2005-12-16 07:00:00,115.723,115.734,115.723,115.734,214500005.0
2005-12-16 07:01:00,115.733,115.749,115.733,115.739,257499998.0
2005-12-16 07:02:00,115.731,115.731,115.729,115.729,26700000.0
2005-12-16 07:03:00,115.728,115.733,115.717,115.717,396099996.0
2005-12-16 07:04:00,115.719,115.725,115.713,115.713,202100001.0
2005-12-16 07:05:00,115.708,115.715,115.703,115.715,281099990.0
2005-12-16 07:06:00,115.708,115.711,115.702,115.707,177999999.0
2005-12-16 07:07:00,115.718,115.718,115.706,115.708,257099996.0
2005-12-16 07:08:00,115.692,115.709,115.692,115.707,213500001.0
2005-12-16 07:09:00,115.707,115.71,115.706,115.71,288799997.0
2005-12-16 07:10:00,115.705,115.711,115.691,115.691,210799999.0
2005-12-16 07:11:00,115.698,115.703,115.693,115.7,283500001.0
2005-12-16 07:12:00,115.707,115.711,115.705,115.711,100699998.0
2005-12-16 07:13:00,115.712,115.715,115.707,115.715,240099999.0
2005-12-16 07:14:00,115.723,115.723,115.712,115.712,74300000.0
2005-12-16 07:15:00,115.722,115.737,115.722,115.737,198500005.0
2005-12-16 07:16:00,115.736,115.742,115.727,115.727,252900000.0
2005-12-16 07:17:00,115.738,115.743,115.738,115.741,181200003.0
2005-12-16 07:18:00,115.742,115.742,115.722,115.722,167200000.0
2005-12-16 07:19:00,115.724,115.741,115.724,115.741,75900001.0
2005-12-16 07:20:00,115.755,115.766,115.74,115.758,356700004.0
2005-12-16 07:21:00,115.77,115.781,115.764,115.764,171000006.0
2005-12-16 07:22:00,115.752,115.78,115.752,115.78,128500000.0
2005-12-16 07:23:00,115.776,115.776,115.763,115.763,172900004.0
2005-12-16 07:24:00,115.757,115.761,115.743,115.743,389399999.0
2005-12-16 07:25:00,115.739,115.752,115.739,115.752,321500001.0
2005-12-16 07:26:00,115.746,115.748,115.737,115.742,265900005.0
2005-12-16 07:27:00,115.739,115.742,115.727,115.727,355100000.0
2005-12-16 07:28:00,115.737,115.742,115.732,115.737,163400000.0
2005-12-16 07:29:00,115.74,115.753,115.735,115.753,281799999.0
2005-12-16 07:30:00,115.748,115.766,115.748,115.751,272300002.0
2005-12-16 07:31:00,115.756,115.764,115.749,115.764,346299997.0
2005-12-16 07:32:00,115.756,115.756,115.73,115.737,351399996.0
2005-12-16 07:33:00,115.733,115.733,115.724,115.728,252900004.0
2005-12-16 07:34:00,115.726,115.732,115.718,115.732,338500000.0
2005-12-16 07:35:00,115.725,115.732,115.723,115.723,133500003.0
2005-12-16 07:36:00,115.727,115.734,115.723,115.734,188499997.0
2005-12-16 07:37:00,115.728,115.733,115.722,115.733,92399998.0
2005-12-16 07:38:00,115.726,115.726,115.708,115.709,137899999.0
2005-12-16 07:39:00,115.698,115.707,115.698,115.705,270800000.0
2005-12-16 07:40:00,115.705,115.705,115.697,115.697,201500005.0
2005-12-16 07:41:00,115.704,115.73,115.704,115.73,212699995.0
2005-12-16 07:42:00,115.725,115.725,115.712,115.712,63700000.0
2005-12-16 07:43:00,115.718,115.72,115.715,115.72,92100000.0
2005-12-16 07:44:00,115.71,115.711,115.701,115.702,311999994.0
2005-12-16 07:45:00,115.7,115.712,115.697,115.712,116799998.0
2005-12-16 07:46:00,115.712,115.718,115.708,115.718,103199999.0
2005-12-16 07:47:00,115.718,115.72,115.711,115.711,192000001.0
2005-12-16 07:48:00,115.712,115.717,115.697,115.697,323100002.0
2005-12-16 07:49:00,115.703,115.707,115.703,115.707,158299996.0
2005-12-16 07:50:00,115.702,115.71,115.701,115.701,237500000.0
2005-12-16 07:51:00,115.701,115.701,115.699,115.699,64699999.0
2005-12-16 07:52:00,115.692,115.703,115.692,115.697,205899999.0
2005-12-16 07:53:00,115.693,115.693,115.68,115.68,246400001.0
2005-12-16 07:54:00,115.68,115.685,115.672,115.682,196100002.0
2005-12-16 07:55:00,115.687,115.696,115.675,115.696,161499999.0
2005-12-16 07:56:00,115.7,115.7,115.69,115.69,236499996.0
2005-12-16 07:57:00,115.7,115.703,115.687,115.697,177499999.0
2005-12-16 07:58:00,115.692,115.695,115.685,115.687,281999999.0
2005-12-16 07:59:00,115.687,115.692,115.685,115.69,117299996.0
2005-12-16 08:00:00,115.69,115.706,115.69,115.699,166500006.0
2005-12-16 08:01:00,115.707,115.715,115.701,115.702,341799997.0
2005-12-16 08:02:00,115.708,115.709,115.704,115.709,278799999.0
2005-12-16 08:03:00,115.707,115.714,115.705,115.714,225299997.0
2005-12-16 08:04:00,115.712,115.713,115.7,115.709,271999993.0
2005-12-16 08:05:00,115.715,115.715,115.695,115.695,319200005.0
2005-12-16 08:06:00,115.696,115.697,115.689,115.689,289599994.0
2005-12-16 08:07:00,115.688,115.688,115.681,115.681,141400002.0
2005-12-16 08:08:00,115.688,115.691,115.688,115.69,234999998.0
2005-12-16 08:09:00,115.692,115.692,115.679,115.692,241900000.0
2005-12-16 08:10:00,115.693,115.702,115.693,115.698,293499999.0
2005-12-16 08:11:00,115.702,115.702,115.69,115.69,97600001.0
2005-12-16 08:12:00,115.692,115.699,115.687,115.697,329800007.0
2005-12-16 08:13:00,115.69,115.701,115.689,115.689,82000002.0
2005-12-16 08:14:00,115.681,115.691,115.681,115.688,119699998.0
2005-12-16 08:15:00,115.69,115.7,115.688,115.688,220399995.0
2005-12-16 08:16:00,115.685,115.692,115.679,115.682,197599998.0
2005-12-16 08:17:00,115.68,115.688,115.68,115.686,456499993.0
2005-12-16 08:18:00,115.693,115.693,115.685,115.686,153400000.0
2005-12-16 08:19:00,115.668,115.67,115.648,115.67,96299999.0
2005-12-16 08:20:00,115.666,115.685,115.658,115.685,173800000.0
2005-12-16 08:21:00,115.697,115.709,115.685,115.709,258300001.0
2005-12-16 08:22:00,115.717,115.72,115.705,115.712,327500003.0
2005-12-16 08:23:00,115.748,115.777,115.748,115.777,40700001.0
2005-12-16 08:24:00,115.82,115.821,115.797,115.816,375900006.0
2005-12-16 08:25:00,115.826,115.863,115.815,115.863,330599999.0
2005-12-16 08:26:00,115.89,115.931,115.89,115.891,182200000.0
2005-12-16 08:27:00,115.878,115.878,115.849,115.849,251999999.0
2005-12-16 08:28:00,115.846,115.872,115.846,115.867,126700000.0
2005-12-16 08:29:00,115.856,115.879,115.849,115.879,284400000.0
2005-12-16 08:30:00,115.862,115.862,115.825,115.827,155800002.0
2005-12-16 08:31:00,115.835,115.841,115.806,115.806,441400004.0
2005-12-16 08:32:00,115.797,115.797,115.76,115.76,74300001.0
2005-12-16 08:33:00,115.753,115.757,115.74,115.748,137799999.0
2005-12-16 08:34:00,115.762,115.771,115.76,115.76,257299999.0
2005-12-16 08:35:00,115.76,115.771,115.752,115.771,236799996.0
2005-12-16 08:36:00,115.778,115.817,115.778,115.803,178299998.0
2005-12-16 08:37:00,115.792,115.792,115.779,115.781,77499998.0
2005-12-16 08:38:00,115.768,115.768,115.74,115.742,128300001.0
2005-12-16 08:39:00,115.738,115.742,115.735,115.738,123600003.0
2005-12-16 08:40:00,115.742,115.752,115.735,115.746,358799995.0
2005-12-16 08:41:00,115.752,115.762,115.751,115.758,307399994.0
2005-12-16 08:42:00,115.766,115.779,115.766,115.775,180799999.0
2005-12-16 08:43:00,115.778,115.806,115.776,115.806,143399999.0
2005-12-16 08:44:00,115.804,115.804,115.775,115.775,275500000.0
2005-12-16 08:45:00,115.765,115.768,115.759,115.767,403600001.0
2005-12-16 08:46:00,115.757,115.764,115.751,115.764,155000002.0
2005-12-16 08:47:00,115.769,115.771,115.762,115.762,373100001.0
2005-12-16 08:48:00,115.772,115.822,115.772,115.818,137800001.0
2005-12-16 08:49:00,115.818,115.826,115.817,115.817,412199996.0
2005-12-16 08:50:00,115.815,115.817,115.794,115.794,165900004.0
2005-12-16 08:51:00,115.789,115.791,115.769,115.772,257400006.0
2005-12-16 08:52:00,115.777,115.78,115.768,115.772,244500003.0
2005-12-16 08:53:00,115.767,115.781,115.76,115.76,169400001.0
2005-12-16 08:54:00,115.765,115.772,115.759,115.771,453600002.0
2005-12-16 08:55:00,115.76,115.794,115.76,115.788,137499999.0
2005-12-16 08:56:00,115.809,115.846,115.809,115.839,208100003.0
2005-12-16 08:57:00,115.842,115.846,115.829,115.835,142999998.0
2005-12-16 08:58:00,115.839,115.842,115.829,115.834,218600001.0
2005-12-16 08:59:00,115.841,115.859,115.841,115.85,232800000.0
2005-12-16 09:00:00,115.854,115.855,115.843,115.843,307500005.0
2005-12-16 09:01:00,115.86,115.869,115.86,115.866,123599998.0
2005-12-16 09:02:00,115.872,115.939,115.872,115.939,164500000.0
2005-12-16 09:03:00,115.967,115.98,115.928,115.928,203000000.0
2005-12-16 09:04:00,115.895,115.895,115.858,115.858,247399999.0
2005-12-16 09:05:00,115.838,115.846,115.824,115.846,222099998.0
2005-12-16 09:06:00,115.846,115.852,115.841,115.845,277899998.0
2005-12-16 09:07:00,115.837,115.855,115.834,115.853,106900000.0
2005-12-16 09:08:00,115.867,115.9,115.867,115.9,199100002.0
2005-12-16 09:09:00,115.907,115.913,115.903,115.913,181200002.0
2005-12-16 09:10:00,115.911,115.937,115.911,115.933,448699994.0
2005-12-16 09:11:00,115.951,115.971,115.941,115.941,205200000.0
2005-12-16 09:12:00,115.939,115.982,115.939,115.973,278499999.0
2005-12-16 09:13:00,115.974,115.985,115.963,115.985,281000003.0
2005-12-16 09:14:00,115.988,115.988,115.967,115.974,197300002.0
2005-12-16 09:15:00,115.961,115.967,115.932,115.934,189499998.0
2005-12-16 09:16:00,115.921,115.925,115.905,115.92,182100000.0
2005-12-16 09:17:00,115.925,115.96,115.925,115.96,116400002.0
2005-12-16 09:18:00,115.965,115.975,115.957,115.974,142000001.0
2005-12-16 09:19:00,115.98,116.002,115.973,116.002,290600000.0
2005-12-16 09:20:00,116.022,116.087,116.022,116.087,59800000.0
2005-12-16 09:21:00,116.096,116.096,116.031,116.031,231399998.0
2005-12-16 09:22:00,116.039,116.045,116.021,116.042,347999999.0
2005-12-16 09:23:00,116.051,116.09,116.051,116.087,331999999.0
2005-12-16 09:24:00,116.118,116.164,116.118,116.154,192099998.0
2005-12-16 09:25:00,116.156,116.16,116.127,116.129,275399998.0
2005-12-16 09:26:00,116.127,116.127,116.07,116.07,274600001.0
2005-12-16 09:27:00,116.068,116.07,116.057,116.06,322799999.0
2005-12-16 09:28:00,116.075,116.103,116.075,116.092,115999998.0
2005-12-16 09:29:00,116.087,116.093,116.084,116.091,165599996.0
2005-12-16 09:30:00,116.09,116.113,116.083,116.113,310900002.0
2005-12-16 09:31:00,116.118,116.127,116.11,116.117,314199996.0
2005-12-16 09:32:00,116.122,116.122,116.113,116.117,107499997.0
2005-12-16 09:33:00,116.108,116.111,116.098,116.098,271999998.0
2005-12-16 09:34:00,116.088,116.109,116.087,116.109,325599993.0
2005-12-16 09:35:00,116.115,116.139,116.105,116.139,298300007.0
2005-12-16 09:36:00,116.145,116.149,116.13,116.132,228800002.0
2005-12-16 09:37:00,116.13,116.13,116.079,116.079,286500005.0
2005-12-16 09:38:00,116.074,116.077,116.051,116.06,243500007.0
2005-12-16 09:39:00,116.051,116.059,116.051,116.057,158099998.0
2005-12-16 09:40:00,116.063,116.063,116.046,116.055,251699997.0
2005-12-16 09:41:00,116.045,116.045,115.964,115.964,237900005.0
2005-12-16 09:42:00,115.965,115.983,115.957,115.957,150699995.0
2005-12-16 09:43:00,115.965,115.98,115.958,115.958,206700003.0
2005-12-16 09:44:00,115.943,115.943,115.907,115.907,261200002.0
2005-12-16 09:45:00,115.918,115.96,115.918,115.96,169399998.0
2005-12-16 09:46:00,115.975,115.994,115.975,115.992,318700008.0
2005-12-16 09:47:00,115.998,116.005,115.989,116.0,296499999.0
2005-12-16 09:48:00,115.997,116.003,115.988,115.989,312500000.0
2005-12-16 09:49:00,115.975,115.985,115.975,115.985,414399998.0
2005-12-16 09:50:00,115.983,115.99,115.974,115.978,227600001.0
2005-12-16 09:51:00,115.968,115.995,115.963,115.995,142000001.0
2005-12-16 09:52:00,116.006,116.073,116.006,116.073,125899999.0
2005-12-16 09:53:00,116.086,116.088,116.019,116.019,257400008.0
2005-12-16 09:54:00,116.012,116.023,116.007,116.007,274800002.0
2005-12-16 09:55:00,116.008,116.008,115.997,115.997,41900002.0
2005-12-16 09:56:00,115.994,116.012,115.994,116.012,133899999.0
2005-12-16 09:57:00,116.005,116.005,115.995,116.004,286000002.0
2005-12-16 09:58:00,116.003,116.005,115.99,116.005,239900004.0
2005-12-16 09:59:00,116.003,116.006,115.992,115.999,110000001.0
2005-12-16 10:00:00,115.995,115.995,115.959,115.959,331100003.0
2005-12-16 10:01:00,115.96,115.96,115.944,115.956,81900001.0
2005-12-16 10:02:00,115.96,115.97,115.949,115.97,223099998.0
2005-12-16 10:03:00,115.982,115.995,115.975,115.975,286600003.0
2005-12-16 10:04:00,115.975,116.014,115.975,116.013,145100005.0
2005-12-16 10:05:00,116.03,116.03,115.996,115.997,204300004.0
2005-12-16 10:06:00,116.007,116.027,116.007,116.02,179999998.0
2005-12-16 10:07:00,116.005,116.021,115.996,115.997,235900001.0
2005-12-16 10:08:00,115.988,116.006,115.986,115.998,348200001.0
2005-12-16 10:09:00,116.011,116.029,116.011,116.013,210300000.0
2005-12-16 10:10:00,116.016,116.03,116.013,116.013,408900004.0
2005-12-16 10:11:00,116.022,116.025,116.004,116.016,307000002.0
2005-12-16 10:12:00,116.023,116.033,116.023,116.029,188800001.0
2005-12-16 10:13:00,116.027,116.058,116.025,116.058,279200003.0
2005-12-16 10:14:00,116.069,116.128,116.069,116.126,149200000.0
2005-12-16 10:15:00,116.129,116.159,116.129,116.145,294800000.0
2005-12-16 10:16:00,116.155,116.168,116.126,116.168,286299997.0
2005-12-16 10:17:00,116.17,116.17,116.138,116.143,257500002.0
2005-12-16 10:18:00,116.151,116.186,116.151,116.175,253100006.0
2005-12-16 10:19:00,116.156,116.156,116.121,116.121,176500001.0
2005-12-16 10:20:00,116.127,116.13,116.098,116.098,268699999.0
2005-12-16 10:21:00,116.107,116.136,116.107,116.136,184100000.0
2005-12-16 10:22:00,116.13,116.15,116.13,116.131,341300000.0
2005-12-16 10:23:00,116.11,116.11,116.069,116.076,115700001.0
2005-12-16 10:24:00,116.069,116.069,116.038,116.04,116500001.0
2005-12-16 10:25:00,116.031,116.043,116.03,116.043,250199999.0
2005-12-16 10:26:00,116.05,116.07,116.05,116.066,230600001.0
2005-12-16 10:27:00,116.073,116.09,116.073,116.09,2600000.0
2005-12-16 10:28:00,116.101,116.101,116.081,116.082,79999999.0
2005-12-16 10:29:00,116.077,116.095,116.077,116.095,213199999.0
2005-12-16 10:30:00,116.106,116.13,116.097,116.13,168499997.0
2005-12-16 10:31:00,116.149,116.18,116.148,116.18,150900001.0
2005-12-16 10:32:00,116.187,116.265,116.187,116.265,292400006.0
2005-12-16 10:33:00,116.26,116.282,116.254,116.256,177200004.0
2005-12-16 10:34:00,116.273,116.332,116.273,116.328,101199999.0
2005-12-16 10:35:00,116.332,116.35,116.325,116.339,288700001.0
2005-12-16 10:36:00,116.335,116.347,116.331,116.331,132099999.0
2005-12-16 10:37:00,116.34,116.343,116.334,116.334,166800002.0
2005-12-16 10:38:00,116.338,116.349,116.338,116.349,264099998.0
2005-12-16 10:39:00,116.345,116.345,116.319,116.332,148100000.0
2005-12-16 10:40:00,116.317,116.317,116.303,116.303,79500000.0
2005-12-16 10:41:00,116.273,116.273,116.249,116.25,397600000.0
2005-12-16 10:42:00,116.248,116.248,116.227,116.235,136300000.0
2005-12-16 10:43:00,116.234,116.245,116.229,116.245,267800001.0
2005-12-16 10:44:00,116.245,116.281,116.245,116.272,350300007.0
2005-12-16 10:45:00,116.278,116.302,116.276,116.3,289400006.0
2005-12-16 10:46:00,116.31,116.319,116.31,116.312,246299999.0
2005-12-16 10:47:00,116.313,116.313,116.292,116.292,251000003.0
2005-12-16 10:48:00,116.289,116.289,116.27,116.27,232900004.0
2005-12-16 10:49:00,116.275,116.288,116.275,116.285,205800001.0
2005-12-16 10:50:00,116.281,116.281,116.262,116.262,173599997.0
2005-12-16 10:51:00,116.26,116.269,116.248,116.269,311800002.0
2005-12-16 10:52:00,116.27,116.293,116.27,116.284,228900003.0
2005-12-16 10:53:00,116.289,116.304,116.289,116.304,238900007.0
2005-12-16 10:54:00,116.298,116.325,116.291,116.325,197500003.0
2005-12-16 10:55:00,116.33,116.335,116.323,116.327,280899996.0
2005-12-16 10:56:00,116.327,116.333,116.323,116.332,305499995.0
2005-12-16 10:57:00,116.323,116.347,116.32,116.341,346800004.0
2005-12-16 10:58:00,116.34,116.362,116.331,116.362,280499999.0
2005-12-16 10:59:00,116.376,116.376,116.363,116.363,166200001.0
2005-12-16 11:00:00,116.378,116.38,116.366,116.367,320200007.0
2005-12-16 11:01:00,116.37,116.388,116.368,116.385,203399999.0
2005-12-16 11:02:00,116.397,116.433,116.397,116.433,211699999.0
2005-12-16 11:03:00,116.449,116.47,116.44,116.442,173700001.0
2005-12-16 11:04:00,116.438,116.442,116.424,116.432,223900000.0
2005-12-16 11:05:00,116.434,116.481,116.434,116.457,340099990.0
2005-12-16 11:06:00,116.454,116.454,116.415,116.42,207900003.0
2005-12-16 11:07:00,116.412,116.463,116.412,116.463,172199998.0
2005-12-16 11:08:00,116.461,116.462,116.436,116.436,247900002.0
2005-12-16 11:09:00,116.43,116.439,116.43,116.439,203600001.0
2005-12-16 11:10:00,116.442,116.442,116.429,116.437,203700003.0
2005-12-16 11:11:00,116.432,116.441,116.43,116.441,94300000.0
2005-12-16 11:12:00,116.443,116.443,116.424,116.435,347099994.0
2005-12-16 11:13:00,116.428,116.428,116.421,116.428,181000000.0
2005-12-16 11:14:00,116.438,116.448,116.43,116.435,287900002.0
2005-12-16 11:15:00,116.435,116.47,116.435,116.47,116800000.0
2005-12-16 11:16:00,116.477,116.479,116.45,116.451,209100000.0
2005-12-16 11:17:00,116.438,116.438,116.399,116.404,208500000.0
2005-12-16 11:18:00,116.395,116.395,116.381,116.391,223399996.0
2005-12-16 11:19:00,116.379,116.387,116.369,116.369,359799995.0
2005-12-16 11:20:00,116.372,116.372,116.329,116.329,199199995.0
2005-12-16 11:21:00,116.311,116.343,116.305,116.336,190699999.0
2005-12-16 11:22:00,116.346,116.364,116.346,116.353,303400004.0
2005-12-16 11:23:00,116.362,116.378,116.362,116.372,82799998.0
2005-12-16 11:24:00,116.364,116.383,116.364,116.373,261399999.0
2005-12-16 11:25:00,116.365,116.365,116.337,116.353,339399997.0
2005-12-16 11:26:00,116.362,116.364,116.346,116.346,223300004.0
2005-12-16 11:27:00,116.343,116.365,116.336,116.365,208399999.0
2005-12-16 11:28:00,116.368,116.368,116.346,116.352,119300000.0
2005-12-16 11:29:00,116.353,116.353,116.337,116.337,226100004.0
2005-12-16 11:30:00,116.343,116.368,116.343,116.364,218500000.0
2005-12-16 11:31:00,116.358,116.358,116.337,116.344,137100003.0
2005-12-16 11:32:00,116.335,116.335,116.31,116.319,155300000.0
2005-12-16 11:33:00,116.325,116.325,116.306,116.308,93099998.0
2005-12-16 11:34:00,116.3,116.312,116.29,116.3,299699995.0
2005-12-16 11:35:00,116.298,116.31,116.295,116.31,212000005.0
2005-12-16 11:36:00,116.31,116.333,116.302,116.333,336900003.0
2005-12-16 11:37:00,116.333,116.348,116.32,116.348,163600001.0
2005-12-16 11:38:00,116.356,116.356,116.337,116.337,130900003.0
2005-12-16 11:39:00,116.338,116.351,116.335,116.351,280000000.0
2005-12-16 11:40:00,116.352,116.366,116.352,116.366,69999998.0
2005-12-16 11:41:00,116.366,116.369,116.336,116.344,347600000.0
2005-12-16 11:42:00,116.348,116.351,116.336,116.339,90300000.0
2005-12-16 11:43:00,116.331,116.331,116.265,116.265,129000002.0
2005-12-16 11:44:00,116.262,116.262,116.223,116.223,64600002.0
2005-12-16 11:45:00,116.232,116.258,116.232,116.258,300699999.0
2005-12-16 11:46:00,116.26,116.267,116.26,116.267,121500001.0
2005-12-16 11:47:00,116.261,116.27,116.256,116.27,255300000.0
2005-12-16 11:48:00,116.263,116.263,116.232,116.237,150799997.0
2005-12-16 11:49:00,116.249,116.266,116.248,116.265,172500003.0
2005-12-16 11:50:00,116.267,116.288,116.265,116.285,266699996.0
2005-12-16 11:51:00,116.274,116.275,116.264,116.268,239700005.0
2005-12-16 11:52:00,116.279,116.29,116.279,116.285,250499997.0
2005-12-16 11:53:00,116.28,116.293,116.28,116.291,282699994.0
2005-12-16 11:54:00,116.297,116.297,116.286,116.295,245900003.0
2005-12-16 11:55:00,116.295,116.309,116.294,116.297,378300001.0
2005-12-16 11:56:00,116.291,116.299,116.283,116.292,176800000.0
2005-12-16 11:57:00,116.288,116.293,116.276,116.293,201599996.0
2005-12-16 11:58:00,116.3,116.309,116.295,116.305,299599994.0
2005-12-16 11:59:00,116.299,116.299,116.288,116.289,209500003.0
2005-12-16 12:00:00,116.285,116.287,116.28,116.287,275000003.0
2005-12-16 12:01:00,116.288,116.288,116.266,116.266,183099997.0
2005-12-16 12:02:00,116.267,116.267,116.253,116.253,261399993.0
2005-12-16 12:03:00,116.265,116.281,116.265,116.266,170300002.0
2005-12-16 12:04:00,116.273,116.273,116.257,116.257,267299999.0
2005-12-16 12:05:00,116.259,116.259,116.236,116.241,118100002.0
2005-12-16 12:06:00,116.232,116.236,116.218,116.22,253899998.0
2005-12-16 12:07:00,116.223,116.231,116.212,116.231,148399999.0
2005-12-16 12:08:00,116.233,116.233,116.22,116.222,134399997.0
2005-12-16 12:09:00,116.215,116.215,116.181,116.206,294000004.0
2005-12-16 12:10:00,116.214,116.214,116.204,116.204,97199999.0
2005-12-16 12:11:00,116.205,116.211,116.194,116.208,290999996.0
2005-12-16 12:12:00,116.225,116.237,116.225,116.235,127200001.0
2005-12-16 12:13:00,116.235,116.235,116.227,116.235,229399999.0
2005-12-16 12:14:00,116.239,116.242,116.232,116.237,316900002.0
2005-12-16 12:15:00,116.245,116.245,116.232,116.232,227099994.0
2005-12-16 12:16:00,116.222,116.238,116.222,116.23,156399999.0
2005-12-16 12:17:00,116.221,116.221,116.113,116.113,386899997.0
2005-12-16 12:18:00,116.095,116.108,116.092,116.108,258499995.0
2005-12-16 12:19:00,116.102,116.102,116.076,116.102,191300001.0
2005-12-16 12:20:00,116.104,116.104,116.094,116.094,198200005.0
2005-12-16 12:21:00,116.09,116.09,116.065,116.081,264299998.0
2005-12-16 12:22:00,116.078,116.096,116.07,116.096,130700000.0
2005-12-16 12:23:00,116.102,116.109,116.076,116.077,299799993.0
2005-12-16 12:24:00,116.09,116.094,116.075,116.091,167699996.0
2005-12-16 12:25:00,116.086,116.107,116.086,116.106,277500003.0
2005-12-16 12:26:00,116.1,116.1,116.086,116.1,242600002.0
2005-12-16 12:27:00,116.103,116.103,116.084,116.09,165800001.0
2005-12-16 12:28:00,116.081,116.081,116.049,116.049,180500001.0
2005-12-16 12:29:00,116.043,116.057,116.038,116.047,226699998.0
2005-12-16 12:30:00,116.048,116.059,116.048,116.051,333300002.0
2005-12-16 12:31:00,116.045,116.073,116.043,116.073,277199998.0
2005-12-16 12:32:00,116.081,116.106,116.081,116.102,214700002.0
2005-12-16 12:33:00,116.126,116.133,116.112,116.132,121099997.0
2005-12-16 12:34:00,116.145,116.159,116.145,116.146,321399999.0
2005-12-16 12:35:00,116.15,116.155,116.135,116.15,301899997.0
2005-12-16 12:36:00,116.159,116.198,116.159,116.193,313899999.0
2005-12-16 12:37:00,116.19,116.207,116.19,116.205,274100004.0
2005-12-16 12:38:00,116.219,116.241,116.219,116.226,161899999.0
2005-12-16 12:39:00,116.228,116.231,116.22,116.222,314299988.0
2005-12-16 12:40:00,116.218,116.218,116.201,116.201,123599998.0
2005-12-16 12:41:00,116.2,116.208,116.194,116.194,345300003.0
2005-12-16 12:42:00,116.203,116.207,116.194,116.2,260099997.0
2005-12-16 12:43:00,116.198,116.198,116.193,116.193,209900003.0
2005-12-16 12:44:00,116.197,116.204,116.192,116.192,133800002.0
2005-12-16 12:45:00,116.212,116.234,116.212,116.234,357399999.0
2005-12-16 12:46:00,116.237,116.245,116.235,116.24,273900002.0
2005-12-16 12:47:00,116.247,116.247,116.23,116.238,245100000.0
2005-12-16 12:48:00,116.239,116.248,116.229,116.23,338100000.0
2005-12-16 12:49:00,116.225,116.232,116.224,116.229,209400002.0
2005-12-16 12:50:00,116.226,116.241,116.225,116.225,266300003.0
2005-12-16 12:51:00,116.223,116.223,116.204,116.204,293799997.0
2005-12-16 12:52:00,116.2,116.2,116.198,116.198,122099995.0
2005-12-16 12:53:00,116.182,116.191,116.174,116.178,243600001.0
2005-12-16 12:54:00,116.187,116.187,116.149,116.149,167100004.0
2005-12-16 12:55:00,116.135,116.135,116.113,116.122,321300002.0
2005-12-16 12:56:00,116.122,116.122,116.109,116.109,121200000.0
2005-12-16 12:57:00,116.105,116.106,116.079,116.079,261200001.0
2005-12-16 12:58:00,116.077,116.105,116.077,116.105,332300003.0
2005-12-16 12:59:00,116.118,116.153,116.117,116.153,277099995.0
2005-12-16 13:00:00,116.15,116.15,116.133,116.141,101999998.0
2005-12-16 13:01:00,116.134,116.139,116.128,116.136,146200001.0
2005-12-16 13:02:00,116.143,116.154,116.134,116.149,294000000.0
2005-12-16 13:03:00,116.166,116.23,116.166,116.23,158200003.0
2005-12-16 13:04:00,116.243,116.291,116.243,116.279,295699998.0
2005-12-16 13:05:00,116.279,116.283,116.272,116.278,338599999.0
2005-12-16 13:06:00,116.275,116.275,116.27,116.27,42300000.0
2005-12-16 13:07:00,116.267,116.273,116.263,116.273,100100001.0
2005-12-16 13:08:00,116.28,116.286,116.27,116.285,340700004.0
2005-12-16 13:09:00,116.29,116.297,116.27,116.274,84799999.0
2005-12-16 13:10:00,116.288,116.288,116.27,116.27,107700001.0
2005-12-16 13:11:00,116.259,116.264,116.255,116.257,122600000.0
2005-12-16 13:12:00,116.252,116.27,116.252,116.267,309099995.0
2005-12-16 13:13:00,116.285,116.304,116.285,116.289,72700002.0
2005-12-16 13:14:00,116.291,116.306,116.285,116.285,153000000.0
2005-12-16 13:15:00,116.281,116.29,116.279,116.279,132299998.0
2005-12-16 13:16:00,116.266,116.266,116.253,116.253,216099996.0
2005-12-16 13:17:00,116.248,116.252,116.243,116.243,239800003.0
2005-12-16 13:18:00,116.243,116.243,116.228,116.231,147200001.0
2005-12-16 13:19:00,116.23,116.235,116.225,116.227,69199999.0
2005-12-16 13:20:00,116.233,116.24,116.22,116.22,188599996.0
2005-12-16 13:21:00,116.222,116.224,116.213,116.219,256199993.0
2005-12-16 13:22:00,116.207,116.207,116.176,116.185,263399998.0
2005-12-16 13:23:00,116.185,116.195,116.178,116.189,186700000.0
2005-12-16 13:24:00,116.19,116.199,116.185,116.193,131100003.0
2005-12-16 13:25:00,116.198,116.207,116.198,116.207,114100000.0
2005-12-16 13:26:00,116.198,116.202,116.197,116.197,157300002.0
2005-12-16 13:27:00,116.196,116.202,116.196,116.196,154999995.0
2005-12-16 13:28:00,116.202,116.203,116.19,116.203,302500003.0
2005-12-16 13:29:00,116.206,116.215,116.203,116.214,100499998.0
2005-12-16 13:30:00,116.213,116.213,116.203,116.213,247600004.0
2005-12-16 13:31:00,116.215,116.215,116.207,116.21,201999998.0
2005-12-16 13:32:00,116.217,116.229,116.21,116.21,340399996.0
2005-12-16 13:33:00,116.217,116.223,116.212,116.221,234299998.0
2005-12-16 13:34:00,116.22,116.225,116.22,116.225,237500003.0
2005-12-16 13:35:00,116.218,116.218,116.193,116.193,343400003.0
2005-12-16 13:36:00,116.192,116.203,116.188,116.203,219299998.0
2005-12-16 13:37:00,116.204,116.204,116.192,116.203,288900000.0
2005-12-16 13:38:00,116.2,116.204,116.19,116.19,295999996.0
2005-12-16 13:39:00,116.2,116.202,116.195,116.195,108899999.0
2005-12-16 13:40:00,116.19,116.195,116.187,116.195,288600002.0
2005-12-16 13:41:00,116.194,116.204,116.193,116.193,303400004.0
2005-12-16 13:42:00,116.197,116.204,116.197,116.204,257399998.0
2005-12-16 13:43:00,116.208,116.211,116.203,116.208,179500005.0
2005-12-16 13:44:00,116.204,116.204,116.19,116.19,352199997.0
2005-12-16 13:45:00,116.19,116.195,116.188,116.19,294199998.0
2005-12-16 13:46:00,116.193,116.212,116.193,116.207,273199995.0
2005-12-16 13:47:00,116.217,116.223,116.208,116.223,339199998.0
2005-12-16 13:48:00,116.222,116.223,116.214,116.223,161900002.0
2005-12-16 13:49:00,116.222,116.222,116.209,116.218,215099997.0
2005-12-16 13:50:00,116.225,116.225,116.215,116.218,345399998.0
2005-12-16 13:51:00,116.222,116.23,116.215,116.224,266500003.0
2005-12-16 13:52:00,116.218,116.226,116.205,116.205,324900003.0
2005-12-16 13:53:00,116.197,116.205,116.195,116.195,103400001.0
2005-12-16 13:54:00,116.197,116.203,116.19,116.203,395700007.0
2005-12-16 13:55:00,116.204,116.204,116.193,116.196,143599999.0
2005-12-16 13:56:00,116.193,116.204,116.193,116.204,404400005.0
2005-12-16 13:57:00,116.205,116.205,116.2,116.2,188599999.0
2005-12-16 13:58:00,116.2,116.213,116.2,116.213,234900001.0
2005-12-16 13:59:00,116.222,116.249,116.222,116.236,271699991.0
2005-12-16 14:00:00,116.242,116.259,116.24,116.24,415999999.0
2005-12-16 14:01:00,116.23,116.235,116.225,116.227,200500000.0
2005-12-16 14:02:00,116.23,116.232,116.224,116.229,258199997.0
2005-12-16 14:03:00,116.228,116.232,116.218,116.218,177999998.0
2005-12-16 14:04:00,116.223,116.23,116.221,116.221,226899995.0
2005-12-16 14:05:00,116.219,116.221,116.212,116.212,293199999.0
2005-12-16 14:06:00,116.213,116.213,116.205,116.213,221100003.0
2005-12-16 14:07:00,116.205,116.205,116.178,116.188,232300000.0
2005-12-16 14:08:00,116.182,116.182,116.145,116.149,287599999.0
2005-12-16 14:09:00,116.137,116.147,116.137,116.138,205099997.0
2005-12-16 14:10:00,116.147,116.151,116.147,116.148,132200001.0
2005-12-16 14:11:00,116.148,116.148,116.142,116.147,194700005.0
2005-12-16 14:12:00,116.141,116.144,116.136,116.136,192199998.0
2005-12-16 14:13:00,116.136,116.136,116.128,116.128,226399998.0
2005-12-16 14:14:00,116.135,116.137,116.13,116.13,196500001.0
2005-12-16 14:15:00,116.139,116.149,116.139,116.147,380399999.0
2005-12-16 14:16:00,116.143,116.157,116.143,116.157,200800003.0
2005-12-16 14:17:00,116.153,116.172,116.153,116.172,241799999.0
2005-12-16 14:18:00,116.167,116.168,116.153,116.153,205800004.0
2005-12-16 14:19:00,116.157,116.17,116.157,116.17,109500001.0
2005-12-16 14:20:00,116.169,116.173,116.165,116.173,151399997.0
2005-12-16 14:21:00,116.185,116.205,116.185,116.205,164899999.0
2005-12-16 14:22:00,116.215,116.218,116.206,116.207,243300001.0
2005-12-16 14:23:00,116.212,116.212,116.194,116.202,353899995.0
2005-12-16 14:24:00,116.208,116.216,116.205,116.205,231500001.0
2005-12-16 14:25:00,116.21,116.215,116.198,116.198,226100005.0
2005-12-16 14:26:00,116.198,116.203,116.197,116.197,174199999.0
2005-12-16 14:27:00,116.195,116.203,116.192,116.201,254700001.0
2005-12-16 14:28:00,116.198,116.198,116.176,116.177,293499999.0
2005-12-16 14:29:00,116.173,116.173,116.163,116.167,145200002.0
2005-12-16 14:30:00,116.16,116.165,116.155,116.165,217599998.0
2005-12-16 14:31:00,116.164,116.164,116.157,116.157,204899999.0
2005-12-16 14:32:00,116.148,116.155,116.148,116.153,81599998.0
2005-12-16 14:33:00,116.145,116.153,116.145,116.152,127500002.0
2005-12-16 14:34:00,116.152,116.152,116.144,116.151,296200008.0
2005-12-16 14:35:00,116.148,116.151,116.14,116.147,263100001.0
2005-12-16 14:36:00,116.144,116.153,116.143,116.153,270100003.0
2005-12-16 14:37:00,116.154,116.154,116.147,116.147,163699999.0
2005-12-16 14:38:00,116.14,116.157,116.14,116.157,124300004.0
2005-12-16 14:39:00,116.158,116.159,116.149,116.149,242100002.0
2005-12-16 14:40:00,116.145,116.148,116.14,116.14,272400000.0
2005-12-16 14:41:00,116.141,116.152,116.141,116.152,113900000.0
2005-12-16 14:42:00,116.151,116.161,116.148,116.148,177400001.0
2005-12-16 14:43:00,116.148,116.158,116.146,116.158,243499997.0
2005-12-16 14:44:00,116.165,116.165,116.155,116.162,164099999.0
2005-12-16 14:45:00,116.165,116.167,116.165,116.167,75300000.0
2005-12-16 14:46:00,116.168,116.186,116.165,116.186,199200001.0
2005-12-16 14:47:00,116.192,116.208,116.192,116.2,187800001.0
2005-12-16 14:48:00,116.203,116.203,116.192,116.203,128800003.0
2005-12-16 14:49:00,116.2,116.21,116.192,116.21,182300000.0
2005-12-16 14:50:00,116.208,116.212,116.205,116.206,133700004.0
2005-12-16 14:51:00,116.208,116.211,116.193,116.193,192799996.0
2005-12-16 14:52:00,116.196,116.201,116.194,116.201,275500005.0
2005-12-16 14:53:00,116.203,116.217,116.203,116.217,298100000.0
2005-12-16 14:54:00,116.218,116.218,116.208,116.21,156399997.0
2005-12-16 14:55:00,116.21,116.22,116.204,116.204,149899997.0
2005-12-16 14:56:00,116.209,116.217,116.209,116.217,91700001.0
2005-12-16 14:57:00,116.221,116.221,116.195,116.2,237100003.0
2005-12-16 14:58:00,116.198,116.204,116.195,116.199,231500004.0
2005-12-16 14:59:00,116.205,116.205,116.2,116.2,138400002.0
2005-12-16 15:00:00,116.197,116.197,116.186,116.187,188699999.0
2005-12-16 15:01:00,116.2,116.208,116.2,116.207,263499995.0
2005-12-16 15:02:00,116.223,116.254,116.223,116.251,106500000.0
2005-12-16 15:03:00,116.252,116.27,116.244,116.27,256799997.0
2005-12-16 15:04:00,116.276,116.279,116.255,116.255,246199997.0
2005-12-16 15:05:00,116.26,116.269,116.257,116.259,139700000.0
2005-12-16 15:06:00,116.246,116.246,116.231,116.231,296599999.0
2005-12-16 15:07:00,116.222,116.227,116.211,116.211,104699999.0
2005-12-16 15:08:00,116.207,116.213,116.203,116.207,263799997.0
2005-12-16 15:09:00,116.205,116.205,116.2,116.205,246100000.0
2005-12-16 15:10:00,116.205,116.205,116.192,116.202,298900001.0
2005-12-16 15:11:00,116.202,116.214,116.196,116.207,356900004.0
2005-12-16 15:12:00,116.217,116.223,116.217,116.22,76100000.0
2005-12-16 15:13:00,116.223,116.223,116.2,116.2,318700000.0
2005-12-16 15:14:00,116.19,116.212,116.19,116.212,207200001.0
2005-12-16 15:15:00,116.211,116.215,116.202,116.202,182000002.0
2005-12-16 15:16:00,116.198,116.198,116.179,116.179,320599997.0
2005-12-16 15:17:00,116.181,116.191,116.181,116.187,123900000.0
2005-12-16 15:18:00,116.184,116.184,116.171,116.177,174300002.0
2005-12-16 15:19:00,116.169,116.169,116.144,116.15,278300004.0
2005-12-16 15:20:00,116.151,116.151,116.125,116.135,344200007.0
2005-12-16 15:21:00,116.142,116.228,116.138,116.223,197600004.0
2005-12-16 15:22:00,116.224,116.227,116.195,116.195,241699997.0
2005-12-16 15:23:00,116.195,116.205,116.182,116.188,320500003.0
2005-12-16 15:24:00,116.194,116.209,116.194,116.2,463000000.0
2005-12-16 15:25:00,116.191,116.191,116.171,116.183,220200002.0
2005-12-16 15:26:00,116.183,116.183,116.17,116.177,101399999.0
2005-12-16 15:27:00,116.168,116.168,116.145,116.154,251399997.0
2005-12-16 15:28:00,116.153,116.153,116.147,116.147,145000001.0
2005-12-16 15:29:00,116.143,116.146,116.129,116.141,160999999.0
2005-12-16 15:30:00,116.157,116.17,116.14,116.152,251200004.0
2005-12-16 15:31:00,116.153,116.162,116.143,116.162,132200000.0
2005-12-16 15:32:00,116.156,116.199,116.156,116.199,296000001.0
2005-12-16 15:33:00,116.207,116.213,116.206,116.213,228899999.0
2005-12-16 15:34:00,116.215,116.224,116.214,116.217,159000000.0
2005-12-16 15:35:00,116.217,116.221,116.214,116.214,160499998.0
2005-12-16 15:36:00,116.218,116.222,116.212,116.219,230100000.0
2005-12-16 15:37:00,116.218,116.222,116.215,116.22,124800002.0
2005-12-16 15:38:00,116.22,116.22,116.179,116.181,174299997.0
2005-12-16 15:39:00,116.171,116.207,116.171,116.207,204800002.0
2005-12-16 15:40:00,116.213,116.22,116.208,116.208,188100000.0
2005-12-16 15:41:00,116.198,116.24,116.196,116.24,255500001.0
2005-12-16 15:42:00,116.253,116.338,116.253,116.338,230299999.0
2005-12-16 15:43:00,116.365,116.378,116.354,116.37,100799998.0
2005-12-16 15:44:00,116.363,116.363,116.332,116.332,201899999.0
2005-12-16 15:45:00,116.328,116.332,116.315,116.324,307700003.0
2005-12-16 15:46:00,116.328,116.355,116.328,116.355,142200003.0
2005-12-16 15:47:00,116.362,116.362,116.335,116.335,218100000.0
2005-12-16 15:48:00,116.35,116.395,116.35,116.395,364099997.0
2005-12-16 15:49:00,116.39,116.407,116.384,116.406,238999997.0
2005-12-16 15:50:00,116.402,116.417,116.4,116.413,341600002.0
2005-12-16 15:51:00,116.421,116.429,116.42,116.421,212300000.0
2005-12-16 15:52:00,116.412,116.413,116.406,116.413,179000004.0
2005-12-16 15:53:00,116.412,116.452,116.406,116.452,200400007.0
2005-12-16 15:54:00,116.472,116.473,116.443,116.447,244500001.0
2005-12-16 15:55:00,116.454,116.454,116.423,116.423,277100004.0
2005-12-16 15:56:00,116.406,116.406,116.368,116.379,260299996.0
2005-12-16 15:57:00,116.367,116.393,116.367,116.393,259300001.0
2005-12-16 15:58:00,116.39,116.392,116.382,116.382,131499998.0
2005-12-16 15:59:00,116.366,116.366,116.361,116.361,45300002.0
2005-12-16 16:00:00,116.36,116.36,116.347,116.352,161000000.0
2005-12-16 16:01:00,116.36,116.368,116.36,116.367,346400002.0
2005-12-16 16:02:00,116.357,116.357,116.338,116.338,262300001.0
2005-12-16 16:03:00,116.348,116.362,116.348,116.362,200799996.0
2005-12-16 16:04:00,116.353,116.354,116.344,116.346,247200003.0
2005-12-16 16:05:00,116.35,116.357,116.345,116.352,257300001.0
2005-12-16 16:06:00,116.356,116.363,116.349,116.363,193100003.0
2005-12-16 16:07:00,116.36,116.36,116.343,116.343,162999994.0
2005-12-16 16:08:00,116.348,116.348,116.322,116.323,77100000.0
2005-12-16 16:09:00,116.331,116.331,116.307,116.307,230899996.0
2005-12-16 16:10:00,116.315,116.315,116.305,116.305,250399998.0
2005-12-16 16:11:00,116.32,116.329,116.32,116.327,91200000.0
2005-12-16 16:12:00,116.328,116.333,116.325,116.329,213100002.0
2005-12-16 16:13:00,116.325,116.325,116.296,116.301,90499999.0
2005-12-16 16:14:00,116.3,116.3,116.28,116.286,99500003.0
2005-12-16 16:15:00,116.281,116.292,116.278,116.292,158299999.0
2005-12-16 16:16:00,116.289,116.289,116.251,116.251,288100001.0
2005-12-16 16:17:00,116.245,116.255,116.244,116.248,237500006.0
2005-12-16 16:18:00,116.252,116.255,116.252,116.255,210400002.0
2005-12-16 16:19:00,116.257,116.262,116.244,116.244,263800005.0
2005-12-16 16:20:00,116.256,116.262,116.254,116.259,220900002.0
2005-12-16 16:21:00,116.263,116.263,116.249,116.261,109300003.0
2005-12-16 16:22:00,116.261,116.261,116.238,116.238,188100000.0
2005-12-16 16:23:00,116.225,116.225,116.198,116.2,151399999.0
2005-12-16 16:24:00,116.175,116.175,116.132,116.132,205600000.0
2005-12-16 16:25:00,116.123,116.16,116.122,116.155,421700002.0
2005-12-16 16:26:00,116.148,116.152,116.135,116.15,220200000.0
2005-12-16 16:27:00,116.15,116.15,116.136,116.14,112800000.0
2005-12-16 16:28:00,116.155,116.173,116.155,116.169,214500004.0
2005-12-16 16:29:00,116.175,116.234,116.167,116.234,324799997.0
2005-12-16 16:30:00,116.228,116.228,116.211,116.22,299800007.0
2005-12-16 16:31:00,116.208,116.208,116.179,116.191,221100002.0
2005-12-16 16:32:00,116.187,116.202,116.18,116.18,117000001.0
2005-12-16 16:33:00,116.166,116.18,116.162,116.18,120300002.0
2005-12-16 16:34:00,116.182,116.182,116.162,116.162,121100002.0
2005-12-16 16:35:00,116.158,116.158,116.126,116.13,390599997.0
2005-12-16 16:36:00,116.133,116.149,116.133,116.14,244400005.0
2005-12-16 16:37:00,116.14,116.149,116.117,116.117,366800001.0
2005-12-16 16:38:00,116.107,116.125,116.107,116.119,211000002.0
2005-12-16 16:39:00,116.118,116.12,116.097,116.108,432400002.0
2005-12-16 16:40:00,116.115,116.126,116.115,116.122,170199999.0
2005-12-16 16:41:00,116.125,116.131,116.117,116.119,176699997.0
2005-12-16 16:42:00,116.121,116.121,116.117,116.117,61500000.0
2005-12-16 16:43:00,116.133,116.142,116.133,116.133,120599999.0
2005-12-16 16:44:00,116.127,116.135,116.127,116.135,112500000.0
2005-12-16 16:45:00,116.14,116.16,116.138,116.144,268999996.0
2005-12-16 16:46:00,116.149,116.162,116.149,116.159,190199998.0
2005-12-16 16:47:00,116.158,116.173,116.156,116.173,307799996.0
2005-12-16 16:48:00,116.177,116.183,116.172,116.183,62700000.0
2005-12-16 16:49:00,116.182,116.193,116.182,116.184,208800000.0
2005-12-16 16:50:00,116.182,116.191,116.172,116.172,159800001.0
2005-12-16 16:51:00,116.171,116.173,116.156,116.173,416300002.0
2005-12-16 16:52:00,116.167,116.169,116.167,116.168,26900000.0
2005-12-16 16:53:00,116.165,116.18,116.165,116.171,152999996.0
2005-12-16 16:54:00,116.178,116.186,116.178,116.185,260200002.0
2005-12-16 16:55:00,116.18,116.19,116.173,116.178,177700001.0
2005-12-16 16:56:00,116.175,116.175,116.167,116.167,241600002.0
2005-12-16 16:57:00,116.178,116.183,116.171,116.171,92499997.0
2005-12-16 16:58:00,116.172,116.172,116.157,116.158,436399997.0
2005-12-16 16:59:00,116.163,116.169,116.15,116.15,330499997.0
2005-12-16 17:00:00,116.145,116.151,116.13,116.151,234899994.0
2005-12-16 17:01:00,116.16,116.19,116.16,116.179,264999999.0
2005-12-16 17:02:00,116.187,116.187,116.17,116.17,208199998.0
2005-12-16 17:03:00,116.163,116.17,116.152,116.152,252400000.0
2005-12-16 17:04:00,116.155,116.155,116.14,116.14,216099999.0
2005-12-16 17:05:00,116.14,116.15,116.14,116.143,125700004.0
2005-12-16 17:06:00,116.154,116.154,116.137,116.137,225300001.0
2005-12-16 17:07:00,116.133,116.133,116.124,116.133,102800000.0
2005-12-16 17:08:00,116.135,116.155,116.135,116.15,258199998.0
2005-12-16 17:09:00,116.135,116.142,116.131,116.136,138499998.0
2005-12-16 17:10:00,116.14,116.14,116.117,116.117,333400006.0
2005-12-16 17:11:00,116.096,116.096,116.015,116.015,121199999.0
2005-12-16 17:12:00,116.003,116.012,115.924,115.924,298900001.0
2005-12-16 17:13:00,115.903,115.921,115.884,115.907,358799994.0
2005-12-16 17:14:00,115.89,115.916,115.877,115.916,124200001.0
2005-12-16 17:15:00,115.927,115.935,115.925,115.925,82299999.0
2005-12-16 17:16:00,115.911,115.94,115.911,115.94,285700004.0
2005-12-16 17:17:00,115.942,115.942,115.93,115.941,177000000.0
2005-12-16 17:18:00,115.938,115.948,115.934,115.947,246200002.0
2005-12-16 17:19:00,115.946,115.977,115.946,115.963,452699996.0
2005-12-16 17:20:00,115.973,116.016,115.963,116.016,205800000.0
2005-12-16 17:21:00,116.014,116.014,115.96,115.96,263299998.0
2005-12-16 17:22:00,115.952,115.952,115.931,115.941,180000003.0
2005-12-16 17:23:00,115.94,115.958,115.94,115.955,178999998.0
2005-12-16 17:24:00,115.962,115.987,115.961,115.981,260300001.0
2005-12-16 17:25:00,115.978,116.006,115.971,116.006,192299999.0
2005-12-16 17:26:00,116.011,116.041,116.011,116.041,117999996.0
2005-12-16 17:27:00,116.05,116.055,116.037,116.037,59599999.0
2005-12-16 17:28:00,116.053,116.054,116.031,116.032,194600003.0
2005-12-16 17:29:00,116.014,116.037,116.014,116.027,245400004.0
2005-12-16 17:30:00,116.018,116.018,116.007,116.007,7500000.0
2005-12-16 17:31:00,116.0,116.012,115.984,115.984,281900002.0
2005-12-16 17:32:00,115.984,115.984,115.973,115.977,164300001.0
2005-12-16 17:33:00,115.971,115.979,115.964,115.967,317299995.0
2005-12-16 17:34:00,115.963,115.963,115.963,115.963,73200000.0
2005-12-16 17:35:00,115.965,115.968,115.952,115.952,232900002.0
2005-12-16 17:36:00,115.947,115.947,115.931,115.945,278399999.0
2005-12-16 17:37:00,115.947,115.954,115.947,115.953,70699998.0
2005-12-16 17:38:00,115.95,115.95,115.938,115.945,183700002.0
2005-12-16 17:39:00,115.944,115.951,115.944,115.951,3900000.0
2005-12-16 17:40:00,115.949,115.949,115.944,115.948,187400002.0
2005-12-16 17:41:00,115.933,115.933,115.891,115.891,342600003.0
2005-12-16 17:42:00,115.885,115.885,115.847,115.873,257499999.0
2005-12-16 17:43:00,115.89,115.909,115.886,115.886,205900004.0
2005-12-16 17:44:00,115.909,115.916,115.89,115.89,213500005.0
2005-12-16 17:45:00,115.878,115.889,115.875,115.875,290900003.0
2005-12-16 17:46:00,115.881,115.883,115.876,115.883,167700001.0
2005-12-16 17:47:00,115.873,115.893,115.871,115.883,350000001.0
2005-12-16 17:48:00,115.887,115.903,115.887,115.903,73200001.0
2005-12-16 17:49:00,115.909,115.912,115.876,115.876,249800001.0
2005-12-16 17:50:00,115.872,115.872,115.836,115.836,245299998.0
2005-12-16 17:51:00,115.825,115.834,115.808,115.828,317800000.0
2005-12-16 17:52:00,115.836,115.845,115.829,115.831,208499997.0
2005-12-16 17:53:00,115.829,115.829,115.781,115.783,361500003.0
2005-12-16 17:54:00,115.786,115.786,115.759,115.759,274299995.0
2005-12-16 17:55:00,115.743,115.749,115.735,115.745,268300000.0
2005-12-16 17:56:00,115.75,115.758,115.75,115.756,117000001.0
2005-12-16 17:57:00,115.748,115.754,115.743,115.754,255500003.0
2005-12-16 17:58:00,115.754,115.765,115.746,115.762,208099996.0
2005-12-16 17:59:00,115.768,115.77,115.743,115.755,240699999.0
2005-12-16 18:00:00,115.759,115.77,115.741,115.741,283500004.0
2005-12-16 18:01:00,115.83,115.85,115.8,115.83,2144300003.0
2005-12-16 18:02:00,115.84,115.85,115.84,115.85,2144300003.0
2005-12-16 18:03:00,115.84,115.85,115.84,115.85,2144300003.0
2005-12-16 18:04:00,115.84,115.85,115.83,115.85,2144300003.0
2005-12-16 18:05:00,115.84,115.87,115.84,115.86,2144300003.0
2005-12-16 18:06:00,115.84,115.88,115.84,115.87,2144300003.0
2005-12-16 18:07:00,115.88,115.89,115.87,115.87,2144300003.0
2005-12-16 18:08:00,115.87,115.87,115.86,115.86,2144300003.0
2005-12-16 18:09:00,115.87,115.88,115.87,115.87,2144300003.0
2005-12-16 18:10:00,115.88,115.88,115.88,115.88,2144300003.0
2005-12-16 18:11:00,115.829,115.829,115.794,115.797,2144300003.0
2005-12-16 18:12:00,115.91,115.93,115.91,115.93,2097599985.0
2005-12-16 18:13:00,115.91,115.93,115.91,115.92,2097599985.0
2005-12-16 18:14:00,115.93,115.93,115.92,115.92,2097599985.0
2005-12-16 18:15:00,115.91,115.92,115.9,115.92,2097599985.0
2005-12-16 18:16:00,115.93,115.93,115.93,115.93,2097599985.0
2005-12-16 18:17:00,115.82,115.832,115.817,115.832,2097599985.0
2005-12-16 18:18:00,115.832,115.832,115.817,115.821,1817999993.0
2005-12-16 18:19:00,115.94,115.96,115.94,115.96,1596899991.0
2005-12-16 18:20:00,115.97,115.97,115.96,115.97,1596899991.0
2005-12-16 18:21:00,115.99,116.03,115.97,116.03,1596899991.0
2005-12-16 18:22:00,116.04,116.07,116.04,116.05,1596899991.0
2005-12-16 18:23:00,116.03,116.03,115.99,116.03,1596899991.0
2005-12-16 18:24:00,116.02,116.03,116.0,116.02,1596899991.0
2005-12-16 18:25:00,116.01,116.04,116.0,116.02,1596899991.0
2005-12-16 18:26:00,116.03,116.03,116.0,116.0,1596899991.0
2005-12-16 18:27:00,115.725,115.731,115.717,115.725,1596899991.0
2005-12-16 18:28:00,115.98,115.99,115.95,115.95,1833199993.0
2005-12-16 18:29:00,115.93,115.95,115.93,115.95,1833199993.0
2005-12-16 18:30:00,115.789,115.807,115.769,115.807,1833199993.0
2005-12-16 18:31:00,115.95,115.95,115.92,115.92,1845599992.0
2005-12-16 18:32:00,115.91,115.93,115.89,115.89,1845599992.0
2005-12-16 18:33:00,115.88,115.89,115.87,115.88,1845599992.0
2005-12-16 18:34:00,115.87,115.87,115.85,115.86,1845599992.0
2005-12-16 18:35:00,115.85,115.86,115.8,115.82,1845599992.0
2005-12-16 18:36:00,115.809,115.812,115.783,115.793,1845599992.0
2005-12-16 18:37:00,115.79,115.806,115.786,115.8,1170800006.0
2005-12-16 18:38:00,115.8,115.8,115.781,115.792,1338500009.0
2005-12-16 18:39:00,115.797,115.807,115.797,115.805,777400011.0
2005-12-16 18:40:00,115.811,115.838,115.811,115.832,1589099996.0
2005-12-16 18:41:00,115.84,115.861,115.84,115.842,1230600000.0
2005-12-16 18:42:00,115.86,115.86,115.83,115.83,1051499999.0
2005-12-16 18:43:00,115.838,115.85,115.833,115.85,1051499999.0
2005-12-16 18:44:00,115.857,115.869,115.857,115.867,632200000.0
2005-12-16 18:45:00,115.87,115.888,115.87,115.871,1936499999.0
2005-12-16 18:46:00,115.866,115.866,115.851,115.851,1778699997.0
2005-12-16 18:47:00,115.843,115.843,115.83,115.842,367999999.0
2005-12-16 18:48:00,115.84,115.84,115.822,115.822,806200006.0
2005-12-16 18:49:00,115.819,115.837,115.819,115.837,1307800000.0
2005-12-16 18:50:00,115.842,115.847,115.835,115.837,1864500002.0
2005-12-16 18:51:00,115.836,115.842,115.827,115.835,1572600000.0
2005-12-16 18:52:00,115.833,115.833,115.802,115.802,1589600000.0
2005-12-16 18:53:00,115.802,115.802,115.783,115.787,1563000011.0
2005-12-16 18:54:00,115.787,115.796,115.777,115.777,1490099992.0
2005-12-16 18:55:00,115.769,115.78,115.762,115.763,1768099993.0
2005-12-16 18:56:00,115.758,115.774,115.758,115.774,392999998.0
2005-12-16 18:57:00,115.774,115.782,115.766,115.766,921099995.0
2005-12-16 18:58:00,115.763,115.77,115.756,115.765,1637499996.0
2005-12-16 18:59:00,115.765,115.77,115.75,115.763,1983400011.0
2005-12-16 19:00:00,115.767,115.792,115.767,115.792,616699997.0
2005-12-16 19:01:00,115.801,115.815,115.795,115.812,690199994.0
2005-12-16 19:02:00,115.816,115.831,115.816,115.83,504299998.0
2005-12-16 19:03:00,115.83,115.83,115.814,115.815,1660500003.0
2005-12-16 19:04:00,115.816,115.825,115.811,115.825,1090000003.0
2005-12-16 19:05:00,115.827,115.833,115.812,115.828,591500002.0
2005-12-16 19:06:00,115.832,115.843,115.818,115.843,1168999995.0
2005-12-16 19:07:00,115.85,115.855,115.834,115.844,2010899983.0
2005-12-16 19:08:00,115.839,115.841,115.829,115.831,1582899998.0
2005-12-16 19:09:00,115.823,115.846,115.823,115.846,721599999.0
2005-12-16 19:10:00,115.847,115.853,115.847,115.852,576700001.0
2005-12-16 19:11:00,115.853,115.868,115.853,115.868,706300006.0
2005-12-16 19:12:00,115.872,115.899,115.872,115.899,1121400006.0
2005-12-16 19:13:00,115.897,115.902,115.887,115.902,669799994.0
2005-12-16 19:14:00,115.905,115.916,115.896,115.897,667499999.0
2005-12-16 19:15:00,115.895,115.899,115.882,115.89,2010600021.0
2005-12-16 19:16:00,115.894,115.904,115.89,115.898,1096100010.0
2005-12-16 19:17:00,115.901,115.918,115.901,115.904,1070099994.0
2005-12-16 19:18:00,115.899,115.91,115.899,115.91,715899998.0
2005-12-16 19:19:00,115.913,115.938,115.913,115.938,1397900001.0
2005-12-16 19:20:00,115.942,115.953,115.94,115.949,882099997.0
2005-12-16 19:21:00,115.953,116.015,115.95,116.015,1534299986.0
2005-12-16 19:22:00,116.024,116.044,116.024,116.027,791999998.0
2005-12-16 19:23:00,115.96,115.96,115.95,115.95,1466800012.0
2005-12-16 19:24:00,116.002,116.002,115.983,115.987,1466800012.0
2005-12-16 19:25:00,115.987,116.007,115.976,115.997,1327400007.0
2005-12-16 19:26:00,115.94,115.95,115.94,115.95,1703200011.0
2005-12-16 19:27:00,115.979,115.981,115.959,115.959,1703200011.0
2005-12-16 19:28:00,115.945,115.958,115.926,115.926,1109699985.0
2005-12-16 19:29:00,115.923,115.923,115.916,115.923,660800001.0
2005-12-16 19:30:00,115.926,115.944,115.926,115.934,652600007.0
2005-12-16 19:31:00,115.932,115.932,115.907,115.907,1438800010.0
2005-12-16 19:32:00,115.888,115.896,115.87,115.87,1680399990.0
2005-12-16 19:33:00,115.865,115.865,115.855,115.859,853799997.0
2005-12-16 19:34:00,115.853,115.853,115.836,115.838,1234700004.0
2005-12-16 19:35:00,115.832,115.832,115.787,115.797,1386600003.0
2005-12-16 19:36:00,115.786,115.802,115.785,115.802,505500004.0
2005-12-16 19:37:00,115.805,115.829,115.805,115.822,337700002.0
2005-12-16 19:38:00,115.822,115.823,115.812,115.822,1024199997.0
2005-12-16 19:39:00,115.825,115.851,115.825,115.851,1213099990.0
2005-12-16 19:40:00,115.852,115.852,115.842,115.845,600700008.0
2005-12-16 19:41:00,115.839,115.842,115.83,115.836,1350699996.0
2005-12-16 19:42:00,115.831,115.831,115.804,115.804,1142900011.0
2005-12-16 19:43:00,115.805,115.805,115.8,115.8,487699993.0
2005-12-16 19:44:00,115.8,115.813,115.8,115.812,899100005.0
2005-12-16 19:45:00,115.817,115.824,115.814,115.824,640199997.0
2005-12-16 19:46:00,115.822,115.822,115.81,115.81,872500000.0
2005-12-16 19:47:00,115.811,115.821,115.81,115.815,579500000.0
2005-12-16 19:48:00,115.811,115.822,115.811,115.811,1477199977.0
2005-12-16 19:49:00,115.812,115.813,115.793,115.813,604199997.0
2005-12-16 19:50:00,115.817,115.831,115.815,115.831,739299999.0
2005-12-16 19:51:00,115.833,115.835,115.824,115.835,746400007.0
2005-12-16 19:52:00,115.835,115.841,115.828,115.841,752000007.0
2005-12-16 19:53:00,115.849,115.854,115.843,115.854,1224000011.0
2005-12-16 19:54:00,115.856,115.865,115.854,115.865,1820000000.0
2005-12-16 19:55:00,115.857,115.864,115.845,115.848,562100000.0
2005-12-16 19:56:00,115.843,115.843,115.827,115.843,811800017.0
2005-12-16 19:57:00,115.844,115.844,115.834,115.837,549900001.0
2005-12-16 19:58:00,115.835,115.838,115.83,115.833,1622800006.0
2005-12-16 19:59:00,115.837,115.85,115.837,115.837,1013300011.0
2005-12-16 20:00:00,115.837,115.85,115.837,115.84,338600002.0
2005-12-16 20:01:00,115.84,115.847,115.835,115.845,516300001.0
2005-12-16 20:02:00,115.84,115.852,115.84,115.852,1021100002.0
2005-12-16 20:03:00,115.857,115.88,115.847,115.88,843199991.0
2005-12-16 20:04:00,115.887,115.895,115.887,115.888,878800007.0
2005-12-16 20:05:00,115.882,115.892,115.877,115.885,861400004.0
2005-12-16 20:06:00,115.878,115.887,115.874,115.878,1825800008.0
2005-12-16 20:07:00,115.87,115.874,115.864,115.873,798399994.0
2005-12-16 20:08:00,115.872,115.888,115.872,115.884,852000006.0
2005-12-16 20:09:00,115.878,115.883,115.87,115.879,1178199994.0
2005-12-16 20:10:00,115.887,115.901,115.887,115.89,913600001.0
2005-12-16 20:11:00,115.888,115.896,115.876,115.878,1967899991.0
2005-12-16 20:12:00,115.9,115.9,115.86,115.86,943800011.0
2005-12-16 20:13:00,115.884,115.917,115.884,115.91,943800011.0
2005-12-16 20:14:00,115.919,115.934,115.916,115.932,1537299989.0
2005-12-16 20:15:00,115.937,115.943,115.93,115.932,1194899994.0
2005-12-16 20:16:00,115.932,115.951,115.932,115.951,1190400005.0
2005-12-16 20:17:00,115.957,115.99,115.951,115.964,732999996.0
2005-12-16 20:18:00,115.964,115.964,115.943,115.952,197000001.0
2005-12-16 20:19:00,115.952,115.952,115.93,115.937,799299996.0
2005-12-16 20:20:00,115.928,115.934,115.926,115.927,875800004.0
2005-12-16 20:21:00,115.925,115.925,115.92,115.92,976699995.0
2005-12-16 20:22:00,115.923,115.94,115.923,115.939,1272000010.0
2005-12-16 20:23:00,115.935,115.943,115.927,115.93,799200004.0
2005-12-16 20:24:00,115.925,115.925,115.917,115.917,539099996.0
2005-12-16 20:25:00,115.925,115.925,115.914,115.919,820500003.0
2005-12-16 20:26:00,115.919,115.924,115.911,115.924,848099991.0
2005-12-16 20:27:00,115.925,115.925,115.92,115.925,1381299998.0
2005-12-16 20:28:00,115.89,115.89,115.88,115.88,1947299996.0
2005-12-16 20:29:00,115.89,115.89,115.88,115.88,1947299996.0
2005-12-16 20:31:00,115.89,115.89,115.87,115.87,1947299996.0
2005-12-16 20:32:00,115.955,115.957,115.95,115.955,1947299996.0
2005-12-16 20:33:00,115.954,115.954,115.945,115.945,746300002.0
2005-12-16 20:34:00,115.943,115.943,115.934,115.937,403099999.0
2005-12-16 20:35:00,115.935,115.935,115.93,115.935,500499991.0
2005-12-16 20:36:00,115.935,115.935,115.935,115.935,495900002.0
2005-12-16 20:37:00,115.935,115.935,115.933,115.935,420900003.0
2005-12-16 20:38:00,115.936,115.951,115.928,115.928,1129500007.0
2005-12-16 20:39:00,115.923,115.923,115.908,115.908,1158899993.0
2005-12-16 20:40:00,115.84,115.85,115.82,115.82,809399993.0
2005-12-16 20:41:00,115.908,115.916,115.898,115.907,809399993.0
2005-12-16 20:42:00,115.9,115.905,115.897,115.9,1011099997.0
2005-12-16 20:43:00,115.9,115.905,115.897,115.905,1319800011.0
2005-12-16 20:44:00,115.905,115.907,115.897,115.905,1678200010.0
2005-12-16 20:45:00,115.905,115.907,115.897,115.9,1077799999.0
2005-12-16 20:46:00,115.908,115.915,115.894,115.905,1518399992.0
2005-12-16 20:47:00,115.908,115.922,115.907,115.922,1948699985.0
2005-12-16 20:48:00,115.921,115.921,115.902,115.915,1228299999.0
2005-12-16 20:49:00,115.912,115.925,115.912,115.919,1290300008.0
2005-12-16 20:50:00,115.923,115.94,115.923,115.938,1909600014.0
2005-12-16 20:51:00,115.938,115.943,115.928,115.928,613700000.0
2005-12-16 20:52:00,115.928,115.931,115.927,115.927,146699999.0
2005-12-16 20:53:00,115.921,115.921,115.908,115.915,1260999997.0
2005-12-16 20:54:00,115.914,115.916,115.907,115.907,703099997.0
2005-12-16 20:55:00,115.91,115.923,115.904,115.904,1850600027.0
2005-12-16 20:56:00,115.901,115.909,115.87,115.87,475600004.0
2005-12-16 20:57:00,115.862,115.862,115.839,115.839,1489999998.0
2005-12-16 20:58:00,115.71,115.72,115.71,115.72,1853500005.0
2005-12-16 20:59:00,115.71,115.72,115.7,115.71,1853500005.0
2005-12-16 21:00:00,115.853,115.86,115.842,115.859,1853500005.0
2005-12-16 21:01:00,115.867,115.874,115.865,115.87,1277299996.0
2005-12-16 21:02:00,115.87,115.888,115.858,115.858,889899984.0
2005-12-16 21:03:00,115.861,115.879,115.855,115.868,1075100007.0
2005-12-16 21:04:00,115.873,115.888,115.87,115.884,449599998.0
2005-12-16 21:05:00,115.884,115.899,115.872,115.872,846300002.0
2005-12-16 21:06:00,115.862,115.868,115.86,115.86,977800004.0
2005-12-16 21:07:00,115.863,115.868,115.86,115.865,1583900001.0
2005-12-16 21:08:00,115.865,115.868,115.855,115.865,743100000.0
2005-12-16 21:09:00,115.857,115.859,115.846,115.855,385100002.0
2005-12-16 21:10:00,115.856,115.856,115.839,115.855,377199999.0
2005-12-16 21:11:00,115.867,115.874,115.864,115.864,137599999.0
2005-12-16 21:12:00,115.857,115.875,115.848,115.85,403199996.0
2005-12-16 21:13:00,115.835,115.845,115.835,115.84,697900004.0
2005-12-16 21:14:00,115.845,115.845,115.835,115.84,1527300000.0
2005-12-16 21:15:00,115.84,115.845,115.835,115.84,1814200004.0
2005-12-16 21:16:00,115.833,115.853,115.833,115.848,1189200006.0
2005-12-16 21:17:00,115.84,115.845,115.835,115.838,1890200000.0
2005-12-16 21:18:00,115.84,115.851,115.84,115.845,1096500008.0
2005-12-16 21:19:00,115.85,115.858,115.85,115.855,1421500012.0
2005-12-16 21:20:00,115.856,115.866,115.852,115.863,1092000003.0
2005-12-16 21:21:00,115.865,115.868,115.858,115.86,1190499997.0
2005-12-16 21:22:00,115.859,115.865,115.85,115.854,1584100006.0
2005-12-16 21:23:00,115.855,115.855,115.847,115.855,892599989.0
2005-12-16 21:24:00,115.85,115.857,115.847,115.85,1482900000.0
2005-12-16 21:25:00,115.855,115.858,115.847,115.85,1547799998.0
2005-12-16 21:26:00,115.85,115.855,115.847,115.85,992399982.0
2005-12-16 21:27:00,115.851,115.862,115.851,115.862,895399998.0
2005-12-16 21:28:00,115.863,115.868,115.862,115.863,468899993.0
2005-12-16 21:29:00,115.868,115.871,115.859,115.859,1001900003.0
2005-12-16 21:30:00,115.86,115.865,115.858,115.86,822599994.0
2005-12-16 21:31:00,115.86,115.865,115.857,115.865,267900003.0
2005-12-16 21:32:00,115.868,115.882,115.868,115.868,944299986.0
2005-12-16 21:33:00,115.864,115.881,115.864,115.881,519199997.0
2005-12-16 21:34:00,115.888,115.893,115.882,115.882,702399994.0
2005-12-16 21:35:00,115.887,115.887,115.876,115.879,254399999.0
2005-12-16 21:36:00,115.88,115.886,115.863,115.874,464200000.0
2005-12-16 21:37:00,115.879,115.885,115.872,115.872,540600004.0
2005-12-16 21:38:00,115.865,115.865,115.822,115.822,89200000.0
2005-12-16 21:39:00,115.82,115.831,115.817,115.818,492599999.0
2005-12-16 21:40:00,115.815,115.815,115.793,115.793,667599994.0
2005-12-16 21:41:00,115.793,115.807,115.793,115.807,677699993.0
2005-12-16 21:42:00,115.805,115.805,115.778,115.79,1105000006.0
2005-12-16 21:43:00,115.775,115.775,115.738,115.757,419299997.0
2005-12-16 21:44:00,115.769,115.774,115.763,115.767,1592999995.0
2005-12-16 21:45:00,115.766,115.78,115.757,115.757,726899995.0
2005-12-16 21:46:00,115.75,115.755,115.745,115.748,698300004.0
2005-12-16 21:47:00,115.742,115.749,115.737,115.742,397099998.0
2005-12-16 21:48:00,115.751,115.768,115.746,115.767,1223600007.0
2005-12-16 21:49:00,115.775,115.79,115.773,115.773,440000001.0
2005-12-16 21:50:00,115.763,115.763,115.756,115.756,78400002.0
2005-12-16 21:51:00,115.755,115.762,115.749,115.762,417199995.0
2005-12-16 21:52:00,115.768,115.77,115.761,115.764,186800003.0
2005-12-16 21:53:00,115.762,115.762,115.743,115.755,452700011.0
2005-12-16 21:54:00,115.744,115.752,115.742,115.746,729999996.0
2005-12-16 21:55:00,115.743,115.751,115.743,115.743,359600000.0
2005-12-16 21:56:00,115.745,115.751,115.736,115.736,514299999.0
2005-12-16 21:57:00,115.723,115.73,115.704,115.704,253600001.0
2005-12-16 21:58:00,115.696,115.71,115.693,115.71,189400003.0
2005-12-16 21:59:00,115.71,115.71,115.68,115.69,531600004.0
2005-12-16 22:00:00,115.69,115.713,115.682,115.708,993899993.0
2005-12-16 22:01:00,115.709,115.714,115.696,115.714,1154900000.0
2005-12-16 22:02:00,115.71,115.715,115.705,115.71,868100003.0
2005-12-16 22:03:00,115.708,115.719,115.708,115.71,306100004.0
2005-12-16 22:04:00,115.712,115.723,115.707,115.712,745500009.0
2005-12-16 22:05:00,115.713,115.715,115.71,115.715,134400002.0
2005-12-16 22:06:00,115.71,115.71,115.71,115.71,174400003.0
2005-12-16 22:07:00,115.711,115.722,115.711,115.722,101899998.0
2005-12-16 22:08:00,115.722,115.741,115.722,115.732,419600001.0
2005-12-16 22:09:00,115.743,115.743,115.73,115.73,233899998.0
2005-12-16 22:10:00,115.735,115.737,115.724,115.725,274399999.0
2005-12-16 22:11:00,115.721,115.74,115.718,115.727,628999996.0
2005-12-16 22:12:00,115.722,115.722,115.71,115.717,203100005.0
2005-12-16 22:13:00,115.72,115.725,115.72,115.72,327199999.0
2005-12-16 22:14:00,115.72,115.725,115.715,115.715,445500003.0
2005-12-16 22:15:00,115.721,115.732,115.719,115.732,136200000.0
2005-12-16 22:16:00,115.732,115.737,115.717,115.717,694700002.0
2005-12-16 22:17:00,115.725,115.739,115.725,115.737,233399999.0
2005-12-16 22:18:00,115.74,115.745,115.735,115.74,519000001.0
2005-12-16 22:19:00,115.738,115.743,115.729,115.729,313500001.0
2005-12-16 22:20:00,115.73,115.738,115.727,115.727,262200002.0
2005-12-16 22:21:00,115.727,115.742,115.723,115.742,267199995.0
2005-12-16 22:22:00,115.743,115.743,115.73,115.734,343999998.0
2005-12-16 22:23:00,115.734,115.734,115.721,115.721,148499998.0
2005-12-16 22:24:00,115.725,115.725,115.715,115.718,255399998.0
2005-12-16 22:25:00,115.725,115.725,115.718,115.725,266500002.0
2005-12-16 22:26:00,115.72,115.725,115.715,115.72,258600004.0
2005-12-16 22:27:00,115.725,115.725,115.715,115.725,746299997.0
2005-12-16 22:28:00,115.724,115.724,115.707,115.717,268800002.0
2005-12-16 22:29:00,115.709,115.709,115.686,115.686,232799996.0
2005-12-16 22:30:00,115.694,115.703,115.691,115.691,281900005.0
2005-12-16 22:31:00,115.688,115.688,115.672,115.672,257800001.0
2005-12-16 22:32:00,115.672,115.677,115.672,115.672,469699998.0
2005-12-16 22:33:00,115.68,115.698,115.68,115.698,529499992.0
2005-12-16 22:34:00,115.692,115.698,115.684,115.685,1058099996.0
2005-12-16 22:35:00,115.687,115.692,115.682,115.682,259200001.0
2005-12-16 22:36:00,115.68,115.685,115.675,115.68,765600014.0
2005-12-16 22:37:00,115.685,115.701,115.685,115.7,178900000.0
2005-12-16 22:38:00,115.712,115.72,115.707,115.707,229900004.0
2005-12-16 22:39:00,115.706,115.717,115.706,115.717,296599997.0
2005-12-16 22:40:00,115.718,115.726,115.712,115.714,793100003.0
2005-12-16 22:41:00,115.721,115.73,115.721,115.725,318399992.0
2005-12-16 22:42:00,115.719,115.723,115.712,115.712,158899999.0
2005-12-16 22:43:00,115.715,115.717,115.707,115.707,400899999.0
2005-12-16 22:44:00,115.71,115.715,115.71,115.71,269800002.0
2005-12-16 22:45:00,115.715,115.715,115.705,115.708,371599998.0
2005-12-16 22:46:00,115.714,115.722,115.713,115.713,301099998.0
2005-12-16 22:47:00,115.728,115.738,115.722,115.727,265199997.0
2005-12-16 22:48:00,115.73,115.737,115.722,115.722,387700004.0
2005-12-16 22:49:00,115.733,115.738,115.729,115.738,212699996.0
2005-12-16 22:50:00,115.731,115.731,115.72,115.72,612999995.0
2005-12-16 22:51:00,115.732,115.739,115.723,115.723,338399999.0
2005-12-16 22:52:00,115.721,115.731,115.715,115.715,274400002.0
2005-12-16 22:53:00,115.721,115.728,115.713,115.713,536799996.0
2005-12-16 22:54:00,115.714,115.716,115.705,115.713,325200002.0
2005-12-16 22:55:00,115.713,115.713,115.703,115.708,348100004.0
2005-12-16 22:56:00,115.707,115.708,115.695,115.695,219900002.0
2005-12-16 22:57:00,115.69,115.696,115.68,115.68,379099996.0
2005-12-16 22:58:00,115.675,115.683,115.668,115.683,116300001.0
2005-12-16 22:59:00,115.672,115.681,115.666,115.667,435000002.0
2005-12-16 23:00:00,115.693,115.713,115.685,115.685,265599999.0
2005-12-16 23:01:00,115.71,115.714,115.709,115.712,129300001.0
2005-12-16 23:02:00,115.715,115.715,115.71,115.71,221499998.0
2005-12-16 23:03:00,115.712,115.72,115.699,115.699,270099994.0
2005-12-16 23:04:00,115.702,115.702,115.687,115.687,207899996.0
2005-12-16 23:05:00,115.693,115.707,115.693,115.705,157399997.0
2005-12-16 23:06:00,115.715,115.715,115.707,115.707,182099998.0
2005-12-16 23:07:00,115.705,115.709,115.7,115.7,221100006.0
2005-12-16 23:08:00,115.699,115.702,115.693,115.697,324900002.0
2005-12-16 23:09:00,115.693,115.695,115.69,115.69,88500002.0
2005-12-16 23:10:00,115.69,115.695,115.69,115.69,278499996.0
2005-12-16 23:11:00,115.695,115.695,115.69,115.69,218600002.0
2005-12-16 23:12:00,115.688,115.694,115.686,115.69,381200001.0
2005-12-16 23:13:00,115.687,115.699,115.684,115.684,211400002.0
2005-12-16 23:14:00,115.676,115.682,115.657,115.657,211099999.0
2005-12-16 23:15:00,115.652,115.671,115.652,115.671,75999999.0
2005-12-16 23:16:00,115.668,115.676,115.661,115.661,137500001.0
2005-12-16 23:17:00,115.662,115.672,115.662,115.664,206899996.0
2005-12-16 23:18:00,115.672,115.682,115.672,115.68,114800000.0
2005-12-16 23:19:00,115.677,115.685,115.677,115.68,254400005.0
2005-12-16 23:20:00,115.679,115.68,115.673,115.675,254100008.0
2005-12-16 23:21:00,115.673,115.675,115.67,115.67,210599996.0
2005-12-16 23:22:00,115.67,115.675,115.668,115.67,173500000.0
2005-12-16 23:23:00,115.67,115.67,115.658,115.658,246300004.0
2005-12-16 23:24:00,115.653,115.653,115.653,115.653,59100000.0
2005-12-16 23:25:00,115.655,115.655,115.647,115.655,181600001.0
2005-12-16 23:26:00,115.648,115.655,115.648,115.655,202500000.0
2005-12-16 23:27:00,115.651,115.652,115.638,115.652,197500001.0
2005-12-16 23:28:00,115.65,115.655,115.647,115.65,162199998.0
2005-12-16 23:29:00,115.653,115.655,115.65,115.65,149000001.0
2005-12-16 23:30:00,115.653,115.655,115.65,115.655,88899996.0
2005-12-16 23:31:00,115.655,115.655,115.648,115.655,305900002.0
2005-12-16 23:32:00,115.647,115.655,115.647,115.655,211899995.0
2005-12-16 23:33:00,115.655,115.655,115.645,115.65,112500000.0
2005-12-16 23:34:00,115.652,115.657,115.647,115.657,211399999.0
2005-12-16 23:35:00,115.653,115.653,115.645,115.645,202600003.0
2005-12-16 23:36:00,115.648,115.649,115.643,115.643,235099999.0
2005-12-16 23:37:00,115.642,115.652,115.642,115.652,169799999.0
2005-12-16 23:38:00,115.65,115.655,115.648,115.65,194300000.0
2005-12-16 23:39:00,115.652,115.655,115.652,115.655,91200001.0
2005-12-16 23:40:00,115.65,115.655,115.645,115.648,412599997.0
2005-12-16 23:41:00,115.645,115.655,115.645,115.655,88599997.0
2005-12-16 23:42:00,115.647,115.653,115.644,115.653,131200004.0
2005-12-16 23:43:00,115.646,115.654,115.642,115.647,276100000.0
2005-12-16 23:44:00,115.642,115.652,115.64,115.64,297500004.0
2005-12-16 23:45:00,115.647,115.652,115.639,115.639,212900002.0
2005-12-16 23:46:00,115.645,115.645,115.64,115.64,275599997.0
2005-12-16 23:47:00,115.638,115.645,115.638,115.645,169400002.0
2005-12-16 23:48:00,115.642,115.642,115.627,115.642,275800003.0
2005-12-16 23:49:00,115.645,115.645,115.638,115.64,155100002.0
2005-12-16 23:50:00,115.638,115.645,115.638,115.645,203599994.0
2005-12-16 23:51:00,115.64,115.645,115.635,115.635,209000002.0
2005-12-16 23:52:00,115.649,115.668,115.648,115.664,195699997.0
2005-12-16 23:53:00,115.677,115.706,115.677,115.706,282299997.0
2005-12-16 23:54:00,115.712,115.712,115.69,115.69,172600002.0
2005-12-16 23:55:00,115.701,115.701,115.688,115.694,306600003.0
2005-12-16 23:56:00,115.698,115.698,115.688,115.69,344099994.0
2005-12-16 23:57:00,115.69,115.696,115.673,115.673,169800001.0
2005-12-16 23:58:00,115.68,115.685,115.664,115.664,217300004.0
2005-12-16 23:59:00,115.665,115.665,115.655,115.655,247799995.0
2005-12-19 00:00:00,115.602,115.645,115.583,115.583,187899999.0
2005-12-19 00:01:00,115.558,115.57,115.552,115.552,174700000.0
2005-12-19 00:02:00,115.54,115.545,115.54,115.545,187499999.0
2005-12-19 00:03:00,115.548,115.551,115.543,115.543,123600003.0
2005-12-19 00:04:00,115.543,115.562,115.543,115.558,383500000.0
2005-12-19 00:05:00,115.564,115.564,115.551,115.56,320899996.0
2005-12-19 00:06:00,115.55,115.555,115.548,115.555,123700003.0
2005-12-19 00:07:00,115.558,115.572,115.558,115.572,114799997.0
2005-12-19 00:08:00,115.573,115.573,115.558,115.558,176599999.0
2005-12-19 00:09:00,115.56,115.573,115.56,115.573,394399997.0
2005-12-19 00:10:00,115.577,115.592,115.576,115.592,145200002.0
2005-12-19 00:11:00,115.594,115.603,115.592,115.599,211600002.0
2005-12-19 00:12:00,115.596,115.597,115.588,115.59,112300001.0
2005-12-19 00:13:00,115.581,115.593,115.581,115.592,186000001.0
2005-12-19 00:14:00,115.595,115.595,115.587,115.59,379600001.0
2005-12-19 00:15:00,115.595,115.595,115.588,115.595,158500002.0
2005-12-19 00:16:00,115.595,115.607,115.595,115.6,71600001.0
2005-12-19 00:17:00,115.597,115.605,115.597,115.598,332300003.0
2005-12-19 00:18:00,115.604,115.604,115.593,115.593,359299998.0
2005-12-19 00:19:00,115.589,115.594,115.58,115.585,382099999.0
2005-12-19 00:20:00,115.592,115.595,115.588,115.595,223000003.0
2005-12-19 00:21:00,115.59,115.598,115.588,115.595,249400003.0
2005-12-19 00:22:00,115.588,115.595,115.582,115.592,326600003.0
2005-12-19 00:23:00,115.595,115.595,115.59,115.59,217900001.0
2005-12-19 00:24:00,115.587,115.595,115.585,115.59,217800002.0
2005-12-19 00:25:00,115.59,115.595,115.59,115.592,133899999.0
2005-12-19 00:26:00,115.595,115.595,115.59,115.595,234499997.0
2005-12-19 00:27:00,115.59,115.59,115.574,115.574,69000000.0
2005-12-19 00:28:00,115.583,115.585,115.578,115.585,31700000.0
2005-12-19 00:29:00,115.587,115.602,115.583,115.602,219299996.0
2005-12-19 00:30:00,115.602,115.602,115.583,115.588,158600000.0
2005-12-19 00:31:00,115.584,115.584,115.57,115.574,245299995.0
2005-12-19 00:32:00,115.575,115.575,115.565,115.565,172199998.0
2005-12-19 00:33:00,115.578,115.588,115.577,115.586,329799995.0
2005-12-19 00:34:00,115.589,115.591,115.589,115.591,48499999.0
2005-12-19 00:35:00,115.599,115.612,115.599,115.605,306999999.0
2005-12-19 00:36:00,115.605,115.605,115.6,115.6,181100001.0
2005-12-19 00:37:00,115.607,115.612,115.6,115.61,189199997.0
2005-12-19 00:38:00,115.609,115.609,115.604,115.608,164600001.0
2005-12-19 00:39:00,115.613,115.615,115.608,115.615,271900002.0
2005-12-19 00:40:00,115.618,115.618,115.61,115.612,126700001.0
2005-12-19 00:41:00,115.615,115.618,115.613,115.615,220900000.0
2005-12-19 00:42:00,115.615,115.615,115.605,115.612,407099995.0
2005-12-19 00:43:00,115.613,115.613,115.597,115.6,347699999.0
2005-12-19 00:44:00,115.597,115.605,115.595,115.598,226300001.0
2005-12-19 00:45:00,115.6,115.6,115.586,115.588,34100000.0
2005-12-19 00:46:00,115.595,115.595,115.585,115.59,317699996.0
2005-12-19 00:47:00,115.595,115.595,115.593,115.595,67200002.0
2005-12-19 00:48:00,115.595,115.595,115.59,115.59,181699996.0
2005-12-19 00:49:00,115.589,115.603,115.589,115.603,233599998.0
2005-12-19 00:50:00,115.609,115.609,115.601,115.601,35100000.0
2005-12-19 00:51:00,115.61,115.621,115.608,115.608,209500006.0
2005-12-19 00:52:00,115.608,115.618,115.608,115.608,226400002.0
2005-12-19 00:53:00,115.61,115.615,115.608,115.615,299700003.0
2005-12-19 00:54:00,115.618,115.618,115.61,115.61,58600001.0
2005-12-19 00:55:00,115.608,115.613,115.604,115.608,126200004.0
2005-12-19 00:56:00,115.6,115.605,115.598,115.598,254599999.0
2005-12-19 00:57:00,115.595,115.605,115.595,115.6,211299999.0
2005-12-19 00:58:00,115.598,115.598,115.592,115.592,91400002.0
2005-12-19 00:59:00,115.568,115.568,115.522,115.525,102000000.0
2005-12-19 01:00:00,115.534,115.559,115.534,115.544,177800000.0
2005-12-19 01:01:00,115.548,115.569,115.547,115.562,309300000.0
2005-12-19 01:02:00,115.557,115.557,115.545,115.556,427999996.0
2005-12-19 01:03:00,115.56,115.565,115.547,115.547,325199997.0
2005-12-19 01:04:00,115.545,115.545,115.537,115.545,106000002.0
2005-12-19 01:05:00,115.548,115.552,115.546,115.547,267299996.0
2005-12-19 01:06:00,115.545,115.545,115.54,115.545,345200004.0
2005-12-19 01:07:00,115.54,115.545,115.54,115.545,143699997.0
2005-12-19 01:08:00,115.54,115.54,115.537,115.54,100900000.0
2005-12-19 01:09:00,115.542,115.542,115.523,115.523,183600001.0
2005-12-19 01:10:00,115.527,115.536,115.527,115.53,255500003.0
2005-12-19 01:11:00,115.53,115.535,115.528,115.535,189200004.0
2005-12-19 01:12:00,115.526,115.526,115.514,115.517,153000004.0
2005-12-19 01:13:00,115.507,115.51,115.507,115.51,94699999.0
2005-12-19 01:14:00,115.52,115.52,115.513,115.513,126399998.0
2005-12-19 01:15:00,115.518,115.521,115.512,115.512,308999995.0
2005-12-19 01:16:00,115.518,115.522,115.514,115.517,378700001.0
2005-12-19 01:17:00,115.517,115.52,115.513,115.517,315799995.0
2005-12-19 01:18:00,115.52,115.527,115.52,115.526,227199996.0
2005-12-19 01:19:00,115.517,115.527,115.51,115.518,105200003.0
2005-12-19 01:20:00,115.517,115.523,115.51,115.51,379599994.0
2005-12-19 01:21:00,115.522,115.522,115.521,115.521,57300000.0
2005-12-19 01:22:00,115.533,115.541,115.522,115.53,292100004.0
2005-12-19 01:23:00,115.532,115.532,115.522,115.53,229500001.0
2005-12-19 01:24:00,115.535,115.54,115.531,115.535,368299993.0
2005-12-19 01:25:00,115.528,115.542,115.522,115.542,263299993.0
2005-12-19 01:26:00,115.542,115.542,115.525,115.525,260000003.0
2005-12-19 01:27:00,115.533,115.533,115.52,115.527,75400001.0
2005-12-19 01:28:00,115.518,115.525,115.517,115.523,244900001.0
2005-12-19 01:29:00,115.518,115.533,115.518,115.533,222199999.0
2005-12-19 01:30:00,115.524,115.536,115.524,115.536,172700001.0
2005-12-19 01:31:00,115.538,115.543,115.536,115.543,153200001.0
2005-12-19 01:32:00,115.542,115.561,115.542,115.561,169999996.0
2005-12-19 01:33:00,115.557,115.588,115.557,115.586,186300000.0
2005-12-19 01:34:00,115.577,115.591,115.571,115.581,422799998.0
2005-12-19 01:35:00,115.585,115.585,115.58,115.585,234199996.0
2005-12-19 01:36:00,115.578,115.578,115.56,115.562,166800002.0
2005-12-19 01:37:00,115.561,115.568,115.558,115.566,234199996.0
2005-12-19 01:38:00,115.575,115.575,115.565,115.575,338100004.0
2005-12-19 01:39:00,115.565,115.578,115.565,115.568,234599996.0
2005-12-19 01:40:00,115.573,115.573,115.565,115.565,145800000.0
2005-12-19 01:41:00,115.578,115.58,115.576,115.578,107500000.0
2005-12-19 01:42:00,115.573,115.575,115.57,115.575,205800001.0
2005-12-19 01:43:00,115.573,115.582,115.571,115.575,323799998.0
2005-12-19 01:44:00,115.57,115.575,115.567,115.575,250400002.0
2005-12-19 01:45:00,115.575,115.575,115.57,115.575,319700006.0
2005-12-19 01:46:00,115.573,115.573,115.558,115.558,188999993.0
2005-12-19 01:47:00,115.554,115.569,115.549,115.549,103800002.0
2005-12-19 01:48:00,115.55,115.551,115.541,115.55,234000001.0
2005-12-19 01:49:00,115.549,115.551,115.544,115.551,172399996.0
2005-12-19 01:50:00,115.537,115.537,115.526,115.537,243500001.0
2005-12-19 01:51:00,115.543,115.557,115.536,115.557,164500000.0
2005-12-19 01:52:00,115.568,115.574,115.565,115.565,207700004.0
2005-12-19 01:53:00,115.572,115.58,115.571,115.576,196600002.0
2005-12-19 01:54:00,115.57,115.575,115.565,115.575,268599996.0
2005-12-19 01:55:00,115.578,115.583,115.568,115.583,206399998.0
2005-12-19 01:56:00,115.578,115.578,115.562,115.562,160500002.0
2005-12-19 01:57:00,115.558,115.572,115.555,115.566,151900003.0
2005-12-19 01:58:00,115.565,115.565,115.56,115.562,189199996.0
2005-12-19 01:59:00,115.566,115.572,115.559,115.559,244299998.0
2005-12-19 02:00:00,115.562,115.581,115.561,115.581,184700001.0
2005-12-19 02:01:00,115.576,115.576,115.557,115.559,234800001.0
2005-12-19 02:02:00,115.546,115.551,115.533,115.551,302499998.0
2005-12-19 02:03:00,115.547,115.547,115.531,115.538,270699998.0
2005-12-19 02:04:00,115.537,115.539,115.533,115.533,190600001.0
2005-12-19 02:05:00,115.54,115.544,115.532,115.532,209499998.0
2005-12-19 02:06:00,115.54,115.548,115.54,115.541,217999999.0
2005-12-19 02:07:00,115.537,115.545,115.537,115.541,132100002.0
2005-12-19 02:08:00,115.538,115.544,115.538,115.54,214299997.0
2005-12-19 02:09:00,115.544,115.544,115.532,115.543,163600003.0
2005-12-19 02:10:00,115.543,115.573,115.541,115.573,354399999.0
2005-12-19 02:11:00,115.585,115.604,115.585,115.599,146099999.0
2005-12-19 02:12:00,115.596,115.596,115.558,115.565,261199997.0
2005-12-19 02:13:00,115.564,115.578,115.564,115.576,361599998.0
2005-12-19 02:14:00,115.57,115.57,115.548,115.55,207599997.0
2005-12-19 02:15:00,115.555,115.565,115.555,115.56,181699999.0
2005-12-19 02:16:00,115.563,115.563,115.55,115.551,221799997.0
2005-12-19 02:17:00,115.557,115.575,115.557,115.568,142499996.0
2005-12-19 02:18:00,115.566,115.576,115.566,115.57,201400002.0
2005-12-19 02:19:00,115.568,115.578,115.568,115.57,185899999.0
2005-12-19 02:20:00,115.567,115.575,115.567,115.57,383700004.0
2005-12-19 02:21:00,115.567,115.571,115.564,115.568,233800005.0
2005-12-19 02:22:00,115.562,115.562,115.553,115.557,180900003.0
2005-12-19 02:23:00,115.547,115.55,115.542,115.542,218099997.0
2005-12-19 02:24:00,115.547,115.547,115.537,115.54,211300002.0
2005-12-19 02:25:00,115.54,115.548,115.54,115.54,154100001.0
2005-12-19 02:26:00,115.535,115.541,115.524,115.528,240100003.0
2005-12-19 02:27:00,115.524,115.535,115.524,115.53,260099999.0
2005-12-19 02:28:00,115.528,115.535,115.525,115.525,209900000.0
2005-12-19 02:29:00,115.535,115.538,115.53,115.53,229100001.0
2005-12-19 02:30:00,115.535,115.535,115.515,115.53,299300007.0
2005-12-19 02:31:00,115.535,115.535,115.53,115.535,175700001.0
2005-12-19 02:32:00,115.536,115.544,115.533,115.544,335800001.0
2005-12-19 02:33:00,115.548,115.553,115.543,115.55,83799999.0
2005-12-19 02:34:00,115.553,115.553,115.543,115.553,276800000.0
2005-12-19 02:35:00,115.547,115.555,115.545,115.555,338700000.0
2005-12-19 02:36:00,115.56,115.568,115.56,115.565,266900000.0
2005-12-19 02:37:00,115.564,115.566,115.564,115.566,71599998.0
2005-12-19 02:38:00,115.57,115.591,115.56,115.591,258699996.0
2005-12-19 02:39:00,115.588,115.611,115.587,115.611,162399996.0
2005-12-19 02:40:00,115.621,115.632,115.615,115.632,269400001.0
2005-12-19 02:41:00,115.625,115.636,115.625,115.635,403099998.0
2005-12-19 02:42:00,115.625,115.635,115.625,115.63,289099999.0
2005-12-19 02:43:00,115.638,115.639,115.628,115.63,313500004.0
2005-12-19 02:44:00,115.628,115.633,115.624,115.627,159199998.0
2005-12-19 02:45:00,115.622,115.633,115.622,115.633,248800001.0
2005-12-19 02:46:00,115.63,115.642,115.628,115.628,229500000.0
2005-12-19 02:47:00,115.63,115.631,115.622,115.627,376000000.0
2005-12-19 02:48:00,115.627,115.641,115.623,115.637,163500001.0
2005-12-19 02:49:00,115.645,115.645,115.635,115.643,296999997.0
2005-12-19 02:50:00,115.638,115.645,115.635,115.645,271299999.0
2005-12-19 02:51:00,115.647,115.653,115.641,115.649,156599999.0
2005-12-19 02:52:00,115.653,115.653,115.637,115.637,298599999.0
2005-12-19 02:53:00,115.64,115.645,115.635,115.645,113100003.0
2005-12-19 02:54:00,115.634,115.672,115.634,115.671,152199997.0
2005-12-19 02:55:00,115.678,115.686,115.67,115.676,359399998.0
2005-12-19 02:56:00,115.669,115.672,115.661,115.665,268900001.0
2005-12-19 02:57:00,115.66,115.66,115.618,115.618,201500001.0
2005-12-19 02:58:00,115.632,115.64,115.597,115.597,97699999.0
2005-12-19 02:59:00,115.588,115.594,115.578,115.588,197599999.0
2005-12-19 03:00:00,115.579,115.579,115.569,115.572,353199998.0
2005-12-19 03:01:00,115.564,115.564,115.524,115.535,295499999.0
2005-12-19 03:02:00,115.528,115.528,115.514,115.519,93899999.0
2005-12-19 03:03:00,115.518,115.521,115.509,115.512,68700001.0
2005-12-19 03:04:00,115.503,115.519,115.503,115.517,344300002.0
2005-12-19 03:05:00,115.513,115.521,115.506,115.513,115400002.0
2005-12-19 03:06:00,115.529,115.552,115.529,115.552,214900002.0
2005-12-19 03:07:00,115.549,115.554,115.545,115.548,381400003.0
2005-12-19 03:08:00,115.541,115.541,115.528,115.528,268600006.0
2005-12-19 03:09:00,115.526,115.534,115.523,115.534,214099998.0
2005-12-19 03:10:00,115.542,115.559,115.542,115.559,110699999.0
2005-12-19 03:11:00,115.555,115.558,115.548,115.558,209600003.0
2005-12-19 03:12:00,115.554,115.556,115.554,115.556,60700001.0
2005-12-19 03:13:00,115.562,115.562,115.548,115.562,308200002.0
2005-12-19 03:14:00,115.558,115.558,115.545,115.545,149799998.0
2005-12-19 03:15:00,115.553,115.553,115.538,115.538,170000000.0
2005-12-19 03:16:00,115.538,115.568,115.538,115.566,247099996.0
2005-12-19 03:17:00,115.561,115.608,115.561,115.608,269100004.0
2005-12-19 03:18:00,115.611,115.611,115.59,115.603,184199994.0
2005-12-19 03:19:00,115.612,115.638,115.612,115.628,206500003.0
2005-12-19 03:20:00,115.625,115.625,115.617,115.62,334900002.0
2005-12-19 03:21:00,115.623,115.623,115.598,115.598,144599999.0
2005-12-19 03:22:00,115.593,115.593,115.577,115.577,171500001.0
2005-12-19 03:23:00,115.574,115.588,115.574,115.579,133600002.0
2005-12-19 03:24:00,115.588,115.602,115.587,115.602,343400005.0
2005-12-19 03:25:00,115.605,115.605,115.59,115.59,279699999.0
2005-12-19 03:26:00,115.612,115.636,115.612,115.631,199999996.0
2005-12-19 03:27:00,115.638,115.64,115.629,115.635,216600000.0
2005-12-19 03:28:00,115.633,115.633,115.623,115.627,265699996.0
2005-12-19 03:29:00,115.628,115.632,115.626,115.632,143400001.0
2005-12-19 03:30:00,115.63,115.69,115.63,115.69,263899999.0
2005-12-19 03:31:00,115.691,115.698,115.68,115.691,295399997.0
2005-12-19 03:32:00,115.687,115.689,115.666,115.669,355600002.0
2005-12-19 03:33:00,115.668,115.679,115.667,115.67,404499997.0
2005-12-19 03:34:00,115.675,115.675,115.67,115.67,308200000.0
2005-12-19 03:35:00,115.67,115.71,115.67,115.71,60999998.0
2005-12-19 03:36:00,115.708,115.738,115.706,115.738,158100000.0
2005-12-19 03:37:00,115.725,115.725,115.699,115.712,121599996.0
2005-12-19 03:38:00,115.73,115.745,115.73,115.733,302700003.0
2005-12-19 03:39:00,115.732,115.735,115.727,115.735,129400000.0
2005-12-19 03:40:00,115.734,115.734,115.721,115.726,330499997.0
2005-12-19 03:41:00,115.728,115.73,115.728,115.73,53099998.0
2005-12-19 03:42:00,115.787,115.89,115.787,115.89,200600000.0
2005-12-19 03:43:00,115.886,115.913,115.884,115.887,274800000.0
2005-12-19 03:44:00,115.885,115.903,115.882,115.903,247299998.0
2005-12-19 03:45:00,115.917,115.941,115.917,115.92,103200000.0
2005-12-19 03:46:00,115.912,115.922,115.912,115.912,257700000.0
2005-12-19 03:47:00,115.937,115.983,115.937,115.96,148799999.0
2005-12-19 03:48:00,115.967,115.991,115.967,115.986,159699999.0
2005-12-19 03:49:00,115.975,115.975,115.952,115.965,136200004.0
2005-12-19 03:50:00,115.98,115.984,115.952,115.952,69599999.0
2005-12-19 03:51:00,115.944,115.953,115.937,115.952,271199996.0
2005-12-19 03:52:00,115.953,115.953,115.935,115.938,332400000.0
2005-12-19 03:53:00,115.935,115.936,115.927,115.927,211799998.0
2005-12-19 03:54:00,115.924,115.938,115.924,115.938,92099999.0
2005-12-19 03:55:00,115.939,115.956,115.939,115.95,201499996.0
2005-12-19 03:56:00,115.965,115.988,115.965,115.977,166200000.0
2005-12-19 03:57:00,115.992,116.069,115.992,116.069,205600002.0
2005-12-19 03:58:00,116.07,116.078,116.047,116.078,212999997.0
2005-12-19 03:59:00,116.085,116.139,116.077,116.136,398799992.0
2005-12-19 04:00:00,116.15,116.153,116.114,116.114,264499998.0
2005-12-19 04:01:00,116.107,116.116,116.106,116.112,176099998.0
2005-12-19 04:02:00,116.11,116.11,116.095,116.099,177700003.0
2005-12-19 04:03:00,116.104,116.11,116.102,116.109,254299993.0
2005-12-19 04:04:00,116.103,116.103,116.09,116.103,338100003.0
2005-12-19 04:05:00,116.101,116.101,116.065,116.065,243100003.0
2005-12-19 04:06:00,116.068,116.082,116.066,116.082,329400000.0
2005-12-19 04:07:00,116.086,116.101,116.08,116.098,220800006.0
2005-12-19 04:08:00,116.1,116.12,116.092,116.12,428999993.0
2005-12-19 04:09:00,116.128,116.134,116.125,116.127,256400000.0
2005-12-19 04:10:00,116.127,116.127,116.11,116.11,224999997.0
2005-12-19 04:11:00,116.09,116.095,116.078,116.078,203999997.0
2005-12-19 04:12:00,116.072,116.072,116.049,116.05,249300006.0
2005-12-19 04:13:00,116.042,116.05,116.037,116.037,238900001.0
2005-12-19 04:14:00,116.039,116.08,116.039,116.08,180499998.0
2005-12-19 04:15:00,116.089,116.102,116.086,116.095,274200001.0
2005-12-19 04:16:00,116.085,116.1,116.081,116.086,349100000.0
2005-12-19 04:17:00,116.077,116.089,116.076,116.087,172899998.0
2005-12-19 04:18:00,116.076,116.083,116.072,116.083,229699999.0
2005-12-19 04:19:00,116.088,116.103,116.083,116.103,193200001.0
2005-12-19 04:20:00,116.1,116.111,116.1,116.111,253500000.0
2005-12-19 04:21:00,116.103,116.107,116.103,116.105,152199999.0
2005-12-19 04:22:00,116.113,116.113,116.104,116.108,316599995.0
2005-12-19 04:23:00,116.108,116.113,116.106,116.113,180599999.0
2005-12-19 04:24:00,116.108,116.115,116.108,116.115,167799998.0
2005-12-19 04:25:00,116.115,116.152,116.115,116.152,361699995.0
2005-12-19 04:26:00,116.146,116.151,116.121,116.127,326799994.0
2005-12-19 04:27:00,116.126,116.157,116.126,116.149,242099997.0
2005-12-19 04:28:00,116.153,116.155,116.147,116.148,265699999.0
2005-12-19 04:29:00,116.154,116.161,116.154,116.161,22900000.0
2005-12-19 04:30:00,116.158,116.163,116.143,116.149,397799997.0
2005-12-19 04:31:00,116.152,116.16,116.152,116.155,116400000.0
2005-12-19 04:32:00,116.15,116.154,116.142,116.15,265700004.0
2005-12-19 04:33:00,116.15,116.155,116.15,116.155,183900003.0
2005-12-19 04:34:00,116.147,116.17,116.147,116.17,240300003.0
2005-12-19 04:35:00,116.194,116.236,116.194,116.231,217999996.0
2005-12-19 04:36:00,116.213,116.213,116.192,116.192,157400000.0
2005-12-19 04:37:00,116.176,116.176,116.167,116.168,162100000.0
2005-12-19 04:38:00,116.171,116.171,116.156,116.163,233099997.0
2005-12-19 04:39:00,116.163,116.169,116.155,116.16,232500000.0
2005-12-19 04:40:00,116.162,116.162,116.158,116.158,188699998.0
2005-12-19 04:41:00,116.16,116.166,116.158,116.158,155199998.0
2005-12-19 04:42:00,116.169,116.191,116.169,116.186,319799998.0
2005-12-19 04:43:00,116.195,116.203,116.19,116.203,152000004.0
2005-12-19 04:44:00,116.217,116.229,116.204,116.204,219400000.0
2005-12-19 04:45:00,116.205,116.212,116.19,116.19,231500001.0
2005-12-19 04:46:00,116.185,116.188,116.18,116.18,367399997.0
2005-12-19 04:47:00,116.187,116.193,116.182,116.193,123100002.0
2005-12-19 04:48:00,116.198,116.212,116.197,116.212,147299997.0
2005-12-19 04:49:00,116.21,116.229,116.21,116.22,417899998.0
2005-12-19 04:50:00,116.216,116.227,116.216,116.225,233699998.0
2005-12-19 04:51:00,116.228,116.231,116.221,116.227,45600001.0
2005-12-19 04:52:00,116.227,116.227,116.208,116.208,263100008.0
2005-12-19 04:53:00,116.215,116.218,116.205,116.205,179800001.0
2005-12-19 04:54:00,116.217,116.218,116.205,116.213,272299999.0
2005-12-19 04:55:00,116.202,116.215,116.202,116.215,334899998.0
2005-12-19 04:56:00,116.202,116.218,116.2,116.206,225700002.0
2005-12-19 04:57:00,116.19,116.196,116.187,116.195,147500000.0
2005-12-19 04:58:00,116.193,116.198,116.193,116.198,67099999.0
2005-12-19 04:59:00,116.191,116.191,116.168,116.168,148500000.0
2005-12-19 05:00:00,116.164,116.208,116.155,116.208,170299997.0
2005-12-19 05:01:00,116.22,116.231,116.21,116.23,226499995.0
2005-12-19 05:02:00,116.224,116.233,116.224,116.233,72899998.0
2005-12-19 05:03:00,116.229,116.242,116.228,116.23,74199999.0
2005-12-19 05:04:00,116.235,116.235,116.227,116.23,155799998.0
2005-12-19 05:05:00,116.23,116.24,116.222,116.24,279900005.0
2005-12-19 05:06:00,116.245,116.249,116.231,116.246,180700003.0
2005-12-19 05:07:00,116.255,116.277,116.255,116.271,123600002.0
2005-12-19 05:08:00,116.285,116.309,116.285,116.299,132000000.0
2005-12-19 05:09:00,116.289,116.321,116.289,116.321,361499999.0
2005-12-19 05:10:00,116.32,116.32,116.296,116.306,221400001.0
2005-12-19 05:11:00,116.317,116.335,116.317,116.328,203899996.0
2005-12-19 05:12:00,116.337,116.356,116.337,116.348,188200000.0
2005-12-19 05:13:00,116.347,116.347,116.34,116.34,112300001.0
2005-12-19 05:14:00,116.338,116.339,116.315,116.322,277399995.0
2005-12-19 05:15:00,116.316,116.33,116.315,116.33,136499998.0
2005-12-19 05:16:00,116.339,116.359,116.338,116.347,236900001.0
2005-12-19 05:17:00,116.342,116.342,116.328,116.341,246000000.0
2005-12-19 05:18:00,116.335,116.335,116.33,116.33,106599997.0
2005-12-19 05:19:00,116.323,116.331,116.314,116.323,332300003.0
2005-12-19 05:20:00,116.333,116.339,116.329,116.331,215599996.0
2005-12-19 05:21:00,116.331,116.331,116.315,116.324,320400004.0
2005-12-19 05:22:00,116.322,116.341,116.321,116.341,184400003.0
2005-12-19 05:23:00,116.34,116.35,116.339,116.339,228199999.0
2005-12-19 05:24:00,116.34,116.342,116.335,116.335,175499999.0
2005-12-19 05:25:00,116.33,116.34,116.326,116.332,269699997.0
2005-12-19 05:26:00,116.32,116.339,116.32,116.33,271299994.0
2005-12-19 05:27:00,116.333,116.333,116.321,116.333,337899998.0
2005-12-19 05:28:00,116.333,116.34,116.326,116.328,290499997.0
2005-12-19 05:29:00,116.325,116.333,116.323,116.327,222000000.0
2005-12-19 05:30:00,116.327,116.331,116.322,116.327,314200000.0
2005-12-19 05:31:00,116.321,116.333,116.321,116.329,343900001.0
2005-12-19 05:32:00,116.328,116.335,116.322,116.327,284999995.0
2005-12-19 05:33:00,116.325,116.325,116.317,116.325,203700000.0
2005-12-19 05:34:00,116.319,116.332,116.319,116.322,306499999.0
2005-12-19 05:35:00,116.325,116.325,116.317,116.32,185000005.0
2005-12-19 05:36:00,116.318,116.327,116.306,116.306,153800000.0
2005-12-19 05:37:00,116.309,116.317,116.292,116.292,285600002.0
2005-12-19 05:38:00,116.282,116.282,116.264,116.267,175899996.0
2005-12-19 05:39:00,116.262,116.265,116.26,116.265,107199998.0
2005-12-19 05:40:00,116.266,116.274,116.258,116.274,214700000.0
2005-12-19 05:41:00,116.269,116.273,116.262,116.273,195899998.0
2005-12-19 05:42:00,116.272,116.283,116.27,116.279,219200000.0
2005-12-19 05:43:00,116.285,116.293,116.285,116.293,224699998.0
2005-12-19 05:44:00,116.29,116.295,116.287,116.29,135899999.0
2005-12-19 05:45:00,116.297,116.303,116.292,116.303,219899996.0
2005-12-19 05:46:00,116.305,116.32,116.305,116.32,95400000.0
2005-12-19 05:47:00,116.317,116.323,116.308,116.323,252700002.0
2005-12-19 05:48:00,116.32,116.32,116.3,116.3,69000000.0
2005-12-19 05:49:00,116.294,116.301,116.287,116.298,225600004.0
2005-12-19 05:50:00,116.303,116.303,116.297,116.303,110100002.0
2005-12-19 05:51:00,116.304,116.304,116.297,116.297,232199997.0
2005-12-19 05:52:00,116.296,116.313,116.296,116.313,225999995.0
2005-12-19 05:53:00,116.312,116.321,116.311,116.312,145300002.0
2005-12-19 05:54:00,116.307,116.308,116.295,116.306,401199996.0
2005-12-19 05:55:00,116.305,116.305,116.297,116.305,363600008.0
2005-12-19 05:56:00,116.305,116.305,116.298,116.3,122499999.0
2005-12-19 05:57:00,116.299,116.299,116.292,116.292,224900006.0
2005-12-19 05:58:00,116.293,116.293,116.281,116.285,396600002.0
2005-12-19 05:59:00,116.291,116.291,116.27,116.271,211900001.0
2005-12-19 06:00:00,116.26,116.267,116.257,116.265,221399996.0
2005-12-19 06:01:00,116.261,116.261,116.257,116.257,62600003.0
2005-12-19 06:02:00,116.255,116.257,116.248,116.255,400300004.0
2005-12-19 06:03:00,116.25,116.255,116.25,116.255,139400001.0
2005-12-19 06:04:00,116.248,116.255,116.248,116.25,236799999.0
2005-12-19 06:05:00,116.255,116.255,116.248,116.253,152300002.0
2005-12-19 06:06:00,116.259,116.265,116.251,116.264,359499996.0
2005-12-19 06:07:00,116.254,116.254,116.252,116.252,39400002.0
2005-12-19 06:08:00,116.257,116.263,116.25,116.263,204499998.0
2005-12-19 06:09:00,116.272,116.288,116.272,116.286,193399997.0
2005-12-19 06:10:00,116.281,116.281,116.272,116.277,206800003.0
2005-12-19 06:11:00,116.275,116.285,116.275,116.283,284399999.0
2005-12-19 06:12:00,116.277,116.286,116.276,116.285,156899997.0
2005-12-19 06:13:00,116.281,116.282,116.272,116.272,216699997.0
2005-12-19 06:14:00,116.271,116.28,116.269,116.277,276000000.0
2005-12-19 06:15:00,116.278,116.279,116.271,116.271,179200003.0
2005-12-19 06:16:00,116.277,116.283,116.27,116.283,189399999.0
2005-12-19 06:17:00,116.282,116.282,116.278,116.278,127699997.0
2005-12-19 06:18:00,116.266,116.266,116.251,116.251,293400003.0
2005-12-19 06:19:00,116.255,116.255,116.253,116.253,126100001.0
2005-12-19 06:20:00,116.248,116.255,116.248,116.255,241500005.0
2005-12-19 06:21:00,116.253,116.257,116.248,116.255,307100001.0
2005-12-19 06:22:00,116.257,116.261,116.254,116.259,168800000.0
2005-12-19 06:23:00,116.263,116.263,116.253,116.256,205899998.0
2005-12-19 06:24:00,116.25,116.258,116.25,116.255,231000001.0
2005-12-19 06:25:00,116.255,116.255,116.248,116.25,408299993.0
2005-12-19 06:26:00,116.247,116.258,116.245,116.25,303000006.0
2005-12-19 06:27:00,116.252,116.253,116.237,116.253,161799999.0
2005-12-19 06:28:00,116.25,116.251,116.245,116.245,183399998.0
2005-12-19 06:29:00,116.243,116.255,116.243,116.248,372699997.0
2005-12-19 06:30:00,116.247,116.253,116.244,116.253,251000004.0
2005-12-19 06:31:00,116.25,116.262,116.25,116.259,157600001.0
2005-12-19 06:32:00,116.272,116.289,116.272,116.288,189200000.0
2005-12-19 06:33:00,116.283,116.283,116.27,116.271,122700002.0
2005-12-19 06:34:00,116.272,116.283,116.27,116.278,289299999.0
2005-12-19 06:35:00,116.285,116.287,116.278,116.28,323699999.0
2005-12-19 06:36:00,116.285,116.297,116.285,116.29,232299998.0
2005-12-19 06:37:00,116.293,116.312,116.293,116.312,128299999.0
2005-12-19 06:38:00,116.31,116.31,116.283,116.283,168100004.0
2005-12-19 06:39:00,116.282,116.282,116.271,116.271,404800007.0
2005-12-19 06:40:00,116.272,116.272,116.262,116.272,114399997.0
2005-12-19 06:41:00,116.272,116.273,116.267,116.269,227000002.0
2005-12-19 06:42:00,116.271,116.283,116.269,116.283,274399992.0
2005-12-19 06:43:00,116.285,116.285,116.28,116.282,83300002.0
2005-12-19 06:44:00,116.287,116.289,116.275,116.278,104699998.0
2005-12-19 06:45:00,116.273,116.284,116.273,116.277,339799999.0
2005-12-19 06:46:00,116.285,116.288,116.28,116.288,289699999.0
2005-12-19 06:47:00,116.277,116.285,116.277,116.282,298399998.0
2005-12-19 06:48:00,116.285,116.285,116.28,116.28,18100000.0
2005-12-19 06:49:00,116.285,116.287,116.275,116.282,155199999.0
2005-12-19 06:50:00,116.283,116.283,116.275,116.276,107000000.0
2005-12-19 06:51:00,116.272,116.272,116.257,116.257,286499995.0
2005-12-19 06:52:00,116.267,116.275,116.259,116.267,385899999.0
2005-12-19 06:53:00,116.26,116.272,116.26,116.27,235200000.0
2005-12-19 06:54:00,116.275,116.275,116.273,116.275,230599997.0
2005-12-19 06:55:00,116.274,116.291,116.274,116.291,34900000.0
2005-12-19 06:56:00,116.291,116.291,116.273,116.273,270899994.0
2005-12-19 06:57:00,116.275,116.275,116.267,116.272,142800002.0
2005-12-19 06:58:00,116.27,116.27,116.267,116.27,151000004.0
2005-12-19 06:59:00,116.274,116.274,116.263,116.267,90800000.0
2005-12-19 07:00:00,116.261,116.276,116.261,116.275,94899999.0
2005-12-19 07:01:00,116.27,116.273,116.264,116.267,97600000.0
2005-12-19 07:02:00,116.268,116.284,116.268,116.268,208699999.0
2005-12-19 07:03:00,116.28,116.285,116.27,116.273,301100003.0
2005-12-19 07:04:00,116.281,116.29,116.272,116.272,264700000.0
2005-12-19 07:05:00,116.27,116.275,116.265,116.275,311600003.0
2005-12-19 07:06:00,116.27,116.275,116.27,116.27,157800000.0
2005-12-19 07:07:00,116.276,116.276,116.262,116.265,367000002.0
2005-12-19 07:08:00,116.255,116.267,116.255,116.265,298799998.0
2005-12-19 07:09:00,116.265,116.265,116.26,116.26,244200003.0
2005-12-19 07:10:00,116.257,116.265,116.257,116.257,213300004.0
2005-12-19 07:11:00,116.266,116.27,116.262,116.27,221200003.0
2005-12-19 07:12:00,116.275,116.275,116.267,116.273,150200006.0
2005-12-19 07:13:00,116.272,116.275,116.267,116.275,116300000.0
2005-12-19 07:14:00,116.274,116.274,116.264,116.264,212399999.0
2005-12-19 07:15:00,116.264,116.264,116.254,116.257,70900001.0
2005-12-19 07:16:00,116.245,116.248,116.245,116.248,74000003.0
2005-12-19 07:17:00,116.255,116.255,116.25,116.252,253900002.0
2005-12-19 07:18:00,116.257,116.264,116.254,116.26,343099995.0
2005-12-19 07:19:00,116.267,116.286,116.267,116.285,197299997.0
2005-12-19 07:20:00,116.285,116.293,116.285,116.293,192200000.0
2005-12-19 07:21:00,116.288,116.288,116.277,116.283,97300000.0
2005-12-19 07:22:00,116.279,116.279,116.274,116.277,136599996.0
2005-12-19 07:23:00,116.267,116.27,116.261,116.262,321700002.0
2005-12-19 07:24:00,116.258,116.265,116.257,116.26,341599999.0
2005-12-19 07:25:00,116.258,116.271,116.253,116.271,370399997.0
2005-12-19 07:26:00,116.266,116.266,116.257,116.26,309300001.0
2005-12-19 07:27:00,116.259,116.262,116.247,116.247,365000003.0
2005-12-19 07:28:00,116.257,116.264,116.256,116.264,173000000.0
2005-12-19 07:29:00,116.265,116.267,116.255,116.265,177800001.0
2005-12-19 07:30:00,116.261,116.268,116.261,116.266,260300000.0
2005-12-19 07:31:00,116.275,116.275,116.265,116.275,315000005.0
2005-12-19 07:32:00,116.274,116.292,116.274,116.292,383499999.0
2005-12-19 07:33:00,116.297,116.299,116.283,116.283,234199997.0
2005-12-19 07:34:00,116.281,116.294,116.281,116.288,378799994.0
2005-12-19 07:35:00,116.289,116.325,116.289,116.321,171400002.0
2005-12-19 07:36:00,116.322,116.323,116.313,116.323,206800006.0
2005-12-19 07:37:00,116.322,116.329,116.322,116.327,185200002.0
2005-12-19 07:38:00,116.32,116.332,116.317,116.332,161699997.0
2005-12-19 07:39:00,116.328,116.34,116.328,116.336,216299997.0
2005-12-19 07:40:00,116.338,116.348,116.337,116.344,191800005.0
2005-12-19 07:41:00,116.351,116.351,116.342,116.347,284599999.0
2005-12-19 07:42:00,116.343,116.347,116.339,116.339,218999998.0
2005-12-19 07:43:00,116.345,116.347,116.34,116.347,210700002.0
2005-12-19 07:44:00,116.342,116.345,116.335,116.342,428200008.0
2005-12-19 07:45:00,116.34,116.344,116.336,116.338,187299997.0
2005-12-19 07:46:00,116.335,116.335,116.33,116.33,193699999.0
2005-12-19 07:47:00,116.33,116.343,116.33,116.339,149699997.0
2005-12-19 07:48:00,116.342,116.347,116.335,116.335,232399999.0
2005-12-19 07:49:00,116.342,116.348,116.342,116.348,181500001.0
2005-12-19 07:50:00,116.337,116.339,116.333,116.333,265400006.0
2005-12-19 07:51:00,116.338,116.341,116.335,116.337,109299998.0
2005-12-19 07:52:00,116.331,116.343,116.33,116.343,119199997.0
2005-12-19 07:53:00,116.35,116.362,116.35,116.351,158900003.0
2005-12-19 07:54:00,116.35,116.355,116.343,116.352,279499995.0
2005-12-19 07:55:00,116.357,116.367,116.357,116.367,178299998.0
2005-12-19 07:56:00,116.37,116.37,116.36,116.36,239800000.0
2005-12-19 07:57:00,116.362,116.372,116.357,116.366,159400000.0
2005-12-19 07:58:00,116.362,116.373,116.359,116.373,333300004.0
2005-12-19 07:59:00,116.375,116.375,116.37,116.373,186100000.0
2005-12-19 08:00:00,116.37,116.37,116.37,116.37,80900002.0
2005-12-19 08:01:00,116.374,116.374,116.359,116.37,483200003.0
2005-12-19 08:02:00,116.37,116.37,116.351,116.351,97299999.0
2005-12-19 08:03:00,116.352,116.359,116.352,116.359,99500000.0
2005-12-19 08:04:00,116.357,116.363,116.344,116.344,182000004.0
2005-12-19 08:05:00,116.342,116.342,116.318,116.318,273300000.0
2005-12-19 08:06:00,116.321,116.344,116.321,116.342,296600006.0
2005-12-19 08:07:00,116.351,116.384,116.351,116.381,179299998.0
2005-12-19 08:08:00,116.378,116.378,116.357,116.359,161100003.0
2005-12-19 08:09:00,116.361,116.361,116.332,116.338,97099998.0
2005-12-19 08:10:00,116.325,116.325,116.312,116.318,184000000.0
2005-12-19 08:11:00,116.321,116.321,116.303,116.313,246400005.0
2005-12-19 08:12:00,116.321,116.33,116.319,116.327,358200002.0
2005-12-19 08:13:00,116.317,116.332,116.317,116.332,147899999.0
2005-12-19 08:14:00,116.327,116.34,116.325,116.337,185999997.0
2005-12-19 08:15:00,116.345,116.351,116.345,116.349,88299999.0
2005-12-19 08:16:00,116.358,116.377,116.358,116.377,243399998.0
2005-12-19 08:17:00,116.381,116.413,116.381,116.413,193800001.0
2005-12-19 08:18:00,116.427,116.442,116.425,116.442,301699996.0
2005-12-19 08:19:00,116.443,116.451,116.438,116.438,216600001.0
2005-12-19 08:20:00,116.422,116.436,116.422,116.436,193599998.0
2005-12-19 08:21:00,116.44,116.445,116.438,116.445,191800004.0
2005-12-19 08:22:00,116.445,116.445,116.432,116.433,116600002.0
2005-12-19 08:23:00,116.44,116.442,116.427,116.427,127199999.0
2005-12-19 08:24:00,116.431,116.431,116.414,116.42,354400001.0
2005-12-19 08:25:00,116.437,116.5,116.437,116.484,213899997.0
2005-12-19 08:26:00,116.477,116.479,116.474,116.478,152200000.0
2005-12-19 08:27:00,116.477,116.477,116.449,116.449,224799997.0
2005-12-19 08:28:00,116.431,116.436,116.42,116.436,317900001.0
2005-12-19 08:29:00,116.443,116.444,116.408,116.41,286600005.0
2005-12-19 08:30:00,116.385,116.398,116.378,116.384,321500004.0
2005-12-19 08:31:00,116.384,116.385,116.372,116.378,153699997.0
2005-12-19 08:32:00,116.375,116.382,116.374,116.378,148900001.0
2005-12-19 08:33:00,116.387,116.387,116.375,116.376,240300001.0
2005-12-19 08:34:00,116.392,116.409,116.392,116.398,274900002.0
2005-12-19 08:35:00,116.405,116.405,116.402,116.405,217999994.0
2005-12-19 08:36:00,116.405,116.437,116.405,116.437,188199997.0
2005-12-19 08:37:00,116.443,116.443,116.432,116.438,152999999.0
2005-12-19 08:38:00,116.444,116.446,116.437,116.443,515099999.0
2005-12-19 08:39:00,116.437,116.437,116.425,116.425,213899997.0
2005-12-19 08:40:00,116.421,116.421,116.399,116.399,358600005.0
2005-12-19 08:41:00,116.401,116.414,116.401,116.409,239799999.0
2005-12-19 08:42:00,116.417,116.419,116.403,116.407,265700007.0
2005-12-19 08:43:00,116.42,116.427,116.42,116.424,138300001.0
2005-12-19 08:44:00,116.418,116.419,116.41,116.41,234400000.0
2005-12-19 08:45:00,116.408,116.42,116.408,116.41,361899992.0
2005-12-19 08:46:00,116.405,116.407,116.402,116.402,168699998.0
2005-12-19 08:47:00,116.402,116.414,116.402,116.41,266800003.0
2005-12-19 08:48:00,116.403,116.422,116.403,116.416,279399995.0
2005-12-19 08:49:00,116.412,116.412,116.401,116.405,196200001.0
2005-12-19 08:50:00,116.407,116.415,116.405,116.41,310500004.0
2005-12-19 08:51:00,116.41,116.415,116.405,116.41,155000002.0
2005-12-19 08:52:00,116.418,116.423,116.414,116.414,259500002.0
2005-12-19 08:53:00,116.409,116.438,116.409,116.434,85600002.0
2005-12-19 08:54:00,116.444,116.452,116.438,116.444,327300010.0
2005-12-19 08:55:00,116.434,116.442,116.43,116.436,98400000.0
2005-12-19 08:56:00,116.442,116.449,116.44,116.44,221899999.0
2005-12-19 08:57:00,116.442,116.452,116.44,116.44,138100001.0
2005-12-19 08:58:00,116.443,116.452,116.442,116.445,285699998.0
2005-12-19 08:59:00,116.446,116.453,116.442,116.449,254899993.0
2005-12-19 09:00:00,116.457,116.47,116.456,116.456,345800002.0
2005-12-19 09:01:00,116.469,116.483,116.469,116.483,152300003.0
2005-12-19 09:02:00,116.506,116.548,116.494,116.548,338700006.0
2005-12-19 09:03:00,116.558,116.558,116.514,116.514,127599997.0
2005-12-19 09:04:00,116.505,116.505,116.479,116.481,257500003.0
2005-12-19 09:05:00,116.49,116.499,116.49,116.497,116400002.0
2005-12-19 09:06:00,116.504,116.538,116.504,116.532,224200000.0
2005-12-19 09:07:00,116.525,116.525,116.505,116.505,101599998.0
2005-12-19 09:08:00,116.505,116.52,116.505,116.515,218600005.0
2005-12-19 09:09:00,116.51,116.51,116.476,116.48,259000005.0
2005-12-19 09:10:00,116.464,116.467,116.43,116.43,286399999.0
2005-12-19 09:11:00,116.437,116.457,116.437,116.445,243500005.0
2005-12-19 09:12:00,116.435,116.435,116.425,116.435,254600002.0
2005-12-19 09:13:00,116.432,116.432,116.409,116.412,266500002.0
2005-12-19 09:14:00,116.413,116.43,116.4,116.43,181800003.0
2005-12-19 09:15:00,116.437,116.452,116.435,116.452,232099995.0
2005-12-19 09:16:00,116.447,116.452,116.437,116.437,86300000.0
2005-12-19 09:17:00,116.418,116.428,116.413,116.423,340100003.0
2005-12-19 09:18:00,116.427,116.433,116.422,116.422,303999994.0
2005-12-19 09:19:00,116.426,116.465,116.426,116.465,358500004.0
2005-12-19 09:20:00,116.468,116.477,116.464,116.468,240800000.0
2005-12-19 09:21:00,116.472,116.472,116.454,116.454,266500005.0
2005-12-19 09:22:00,116.455,116.46,116.448,116.45,133600003.0
2005-12-19 09:23:00,116.448,116.459,116.448,116.452,281600007.0
2005-12-19 09:24:00,116.459,116.466,116.454,116.454,220099999.0
2005-12-19 09:25:00,116.453,116.454,116.441,116.441,96900001.0
2005-12-19 09:26:00,116.442,116.442,116.431,116.433,137999997.0
2005-12-19 09:27:00,116.438,116.442,116.431,116.431,177299998.0
2005-12-19 09:28:00,116.427,116.435,116.425,116.435,167099995.0
2005-12-19 09:29:00,116.428,116.435,116.427,116.43,157000001.0
2005-12-19 09:30:00,116.438,116.46,116.438,116.458,170700000.0
2005-12-19 09:31:00,116.469,116.476,116.467,116.468,148800003.0
2005-12-19 09:32:00,116.481,116.526,116.481,116.526,165300002.0
2005-12-19 09:33:00,116.534,116.546,116.52,116.52,221300001.0
2005-12-19 09:34:00,116.501,116.501,116.466,116.466,117900003.0
2005-12-19 09:35:00,116.462,116.47,116.456,116.458,289000005.0
2005-12-19 09:36:00,116.448,116.448,116.41,116.411,303199994.0
2005-12-19 09:37:00,116.41,116.41,116.389,116.389,286700002.0
2005-12-19 09:38:00,116.392,116.4,116.387,116.397,299300003.0
2005-12-19 09:39:00,116.386,116.4,116.386,116.4,262400001.0
2005-12-19 09:40:00,116.407,116.45,116.407,116.45,323000002.0
2005-12-19 09:41:00,116.456,116.472,116.456,116.472,242199998.0
2005-12-19 09:42:00,116.478,116.481,116.464,116.464,216899996.0
2005-12-19 09:43:00,116.462,116.462,116.437,116.437,84900000.0
2005-12-19 09:44:00,116.438,116.442,116.429,116.429,337999996.0
2005-12-19 09:45:00,116.43,116.443,116.427,116.443,142599998.0
2005-12-19 09:46:00,116.448,116.449,116.435,116.441,292799991.0
2005-12-19 09:47:00,116.438,116.438,116.428,116.434,147999999.0
2005-12-19 09:48:00,116.425,116.431,116.415,116.418,223500000.0
2005-12-19 09:49:00,116.402,116.434,116.402,116.433,243700000.0
2005-12-19 09:50:00,116.438,116.458,116.438,116.455,273399997.0
2005-12-19 09:51:00,116.455,116.457,116.444,116.445,134700001.0
2005-12-19 09:52:00,116.43,116.435,116.425,116.435,218699998.0
2005-12-19 09:53:00,116.438,116.439,116.402,116.402,155299999.0
2005-12-19 09:54:00,116.383,116.383,116.36,116.36,118700002.0
2005-12-19 09:55:00,116.357,116.357,116.317,116.343,146600001.0
2005-12-19 09:56:00,116.339,116.359,116.334,116.359,157399999.0
2005-12-19 09:57:00,116.368,116.384,116.368,116.384,148000001.0
2005-12-19 09:58:00,116.391,116.391,116.375,116.388,153900003.0
2005-12-19 09:59:00,116.393,116.416,116.393,116.416,101100000.0
2005-12-19 10:00:00,116.416,116.417,116.4,116.4,277099997.0
2005-12-19 10:01:00,116.41,116.419,116.41,116.414,122500003.0
2005-12-19 10:02:00,116.413,116.42,116.407,116.42,225799998.0
2005-12-19 10:03:00,116.418,116.418,116.398,116.399,105800000.0
2005-12-19 10:04:00,116.402,116.42,116.402,116.42,204400003.0
2005-12-19 10:05:00,116.422,116.422,116.408,116.408,178299995.0
2005-12-19 10:06:00,116.403,116.403,116.366,116.366,118299997.0
2005-12-19 10:07:00,116.353,116.375,116.353,116.364,336300000.0
2005-12-19 10:08:00,116.355,116.355,116.33,116.344,264800003.0
2005-12-19 10:09:00,116.359,116.372,116.358,116.368,146199995.0
2005-12-19 10:10:00,116.371,116.371,116.353,116.353,293499999.0
2005-12-19 10:11:00,116.353,116.353,116.336,116.344,172400001.0
2005-12-19 10:12:00,116.34,116.345,116.326,116.345,256900000.0
2005-12-19 10:13:00,116.346,116.351,116.339,116.351,210800001.0
2005-12-19 10:14:00,116.352,116.358,116.336,116.354,219200003.0
2005-12-19 10:15:00,116.359,116.38,116.359,116.373,216300002.0
2005-12-19 10:16:00,116.388,116.411,116.384,116.411,332799997.0
2005-12-19 10:17:00,116.413,116.413,116.397,116.397,220600003.0
2005-12-19 10:18:00,116.396,116.404,116.39,116.4,358700001.0
2005-12-19 10:19:00,116.401,116.42,116.401,116.412,288800001.0
2005-12-19 10:20:00,116.423,116.423,116.395,116.396,233900003.0
2005-12-19 10:21:00,116.393,116.4,116.382,116.382,218900003.0
2005-12-19 10:22:00,116.377,116.395,116.377,116.395,253199996.0
2005-12-19 10:23:00,116.388,116.388,116.367,116.375,171399998.0
2005-12-19 10:24:00,116.374,116.374,116.363,116.374,225200000.0
2005-12-19 10:25:00,116.381,116.393,116.381,116.393,322300005.0
2005-12-19 10:26:00,116.378,116.378,116.363,116.365,317600008.0
2005-12-19 10:27:00,116.351,116.352,116.351,116.352,123199996.0
2005-12-19 10:28:00,116.333,116.333,116.302,116.322,181600000.0
2005-12-19 10:29:00,116.327,116.344,116.325,116.325,183900000.0
2005-12-19 10:30:00,116.328,116.343,116.326,116.336,110599999.0
2005-12-19 10:31:00,116.348,116.351,116.343,116.347,239800002.0
2005-12-19 10:32:00,116.341,116.356,116.336,116.348,256099998.0
2005-12-19 10:33:00,116.343,116.36,116.338,116.349,233299998.0
2005-12-19 10:34:00,116.344,116.344,116.304,116.304,355899995.0
2005-12-19 10:35:00,116.29,116.297,116.27,116.297,142099999.0
2005-12-19 10:36:00,116.3,116.301,116.289,116.289,183000005.0
2005-12-19 10:37:00,116.292,116.292,116.279,116.287,154599996.0
2005-12-19 10:38:00,116.295,116.307,116.286,116.307,345399999.0
2005-12-19 10:39:00,116.318,116.321,116.312,116.317,91600001.0
2005-12-19 10:40:00,116.31,116.313,116.306,116.313,184000002.0
2005-12-19 10:41:00,116.31,116.31,116.294,116.294,190500000.0
2005-12-19 10:42:00,116.297,116.302,116.29,116.297,263699999.0
2005-12-19 10:43:00,116.292,116.293,116.286,116.289,250999999.0
2005-12-19 10:44:00,116.287,116.287,116.265,116.265,213300003.0
2005-12-19 10:45:00,116.272,116.276,116.257,116.26,381099999.0
2005-12-19 10:46:00,116.27,116.277,116.265,116.265,102099998.0
2005-12-19 10:47:00,116.263,116.263,116.255,116.258,233900002.0
2005-12-19 10:48:00,116.263,116.274,116.248,116.248,223499999.0
2005-12-19 10:49:00,116.242,116.252,116.242,116.246,227699999.0
2005-12-19 10:50:00,116.248,116.25,116.241,116.242,276300000.0
2005-12-19 10:51:00,116.241,116.251,116.24,116.251,392899991.0
2005-12-19 10:52:00,116.25,116.25,116.235,116.235,254600000.0
2005-12-19 10:53:00,116.235,116.248,116.235,116.245,189699998.0
2005-12-19 10:54:00,116.244,116.274,116.244,116.274,256500000.0
2005-12-19 10:55:00,116.286,116.316,116.286,116.305,448899999.0
2005-12-19 10:56:00,116.31,116.321,116.31,116.313,211799999.0
2005-12-19 10:57:00,116.311,116.34,116.311,116.337,169500001.0
2005-12-19 10:58:00,116.34,116.371,116.333,116.371,150700004.0
2005-12-19 10:59:00,116.38,116.382,116.368,116.382,331700001.0
2005-12-19 11:00:00,116.387,116.387,116.355,116.355,203000002.0
2005-12-19 11:01:00,116.353,116.363,116.353,116.363,147900001.0
2005-12-19 11:02:00,116.367,116.371,116.365,116.367,256900001.0
2005-12-19 11:03:00,116.368,116.381,116.368,116.381,66500001.0
2005-12-19 11:04:00,116.387,116.396,116.377,116.396,316700002.0
2005-12-19 11:05:00,116.399,116.408,116.397,116.397,210299998.0
2005-12-19 11:06:00,116.403,116.403,116.394,116.4,209999994.0
2005-12-19 11:07:00,116.397,116.416,116.397,116.416,300999996.0
2005-12-19 11:08:00,116.417,116.419,116.403,116.408,155900001.0
2005-12-19 11:09:00,116.409,116.413,116.403,116.41,116600001.0
2005-12-19 11:10:00,116.408,116.408,116.386,116.402,182699996.0
2005-12-19 11:11:00,116.403,116.403,116.393,116.396,141199999.0
2005-12-19 11:12:00,116.393,116.393,116.372,116.378,312900000.0
2005-12-19 11:13:00,116.373,116.387,116.373,116.387,234799996.0
2005-12-19 11:14:00,116.395,116.419,116.388,116.419,313799998.0
2005-12-19 11:15:00,116.417,116.419,116.402,116.408,223300004.0
2005-12-19 11:16:00,116.393,116.393,116.382,116.382,57099998.0
2005-12-19 11:17:00,116.387,116.413,116.387,116.413,281400007.0
2005-12-19 11:18:00,116.413,116.413,116.39,116.398,205800006.0
2005-12-19 11:19:00,116.388,116.395,116.385,116.39,190200003.0
2005-12-19 11:20:00,116.392,116.392,116.377,116.38,193299999.0
2005-12-19 11:21:00,116.383,116.395,116.383,116.385,237400001.0
2005-12-19 11:22:00,116.389,116.39,116.38,116.382,314700002.0
2005-12-19 11:23:00,116.388,116.391,116.382,116.382,87600001.0
2005-12-19 11:24:00,116.374,116.38,116.373,116.375,101600002.0
2005-12-19 11:25:00,116.374,116.377,116.359,116.36,169299998.0
2005-12-19 11:26:00,116.363,116.368,116.359,116.359,68700000.0
2005-12-19 11:27:00,116.362,116.363,116.354,116.363,155200002.0
2005-12-19 11:28:00,116.361,116.361,116.337,116.337,102600000.0
2005-12-19 11:29:00,116.34,116.359,116.34,116.354,249700001.0
2005-12-19 11:30:00,116.36,116.37,116.36,116.364,240899998.0
2005-12-19 11:31:00,116.368,116.37,116.358,116.359,115600001.0
2005-12-19 11:32:00,116.362,116.377,116.361,116.37,295000001.0
2005-12-19 11:33:00,116.376,116.376,116.361,116.366,114100001.0
2005-12-19 11:34:00,116.37,116.37,116.337,116.339,281300001.0
2005-12-19 11:35:00,116.33,116.33,116.299,116.299,128100001.0
2005-12-19 11:36:00,116.294,116.303,116.294,116.303,224199998.0
2005-12-19 11:37:00,116.303,116.308,116.294,116.307,274400002.0
2005-12-19 11:38:00,116.309,116.313,116.309,116.312,115299998.0
2005-12-19 11:39:00,116.314,116.314,116.302,116.307,373399992.0
2005-12-19 11:40:00,116.297,116.312,116.297,116.312,49000001.0
2005-12-19 11:41:00,116.31,116.312,116.297,116.312,163200004.0
2005-12-19 11:42:00,116.311,116.311,116.278,116.279,189000003.0
2005-12-19 11:43:00,116.276,116.282,116.268,116.268,165900002.0
2005-12-19 11:44:00,116.275,116.275,116.26,116.26,184000000.0
2005-12-19 11:45:00,116.263,116.267,116.254,116.267,363000005.0
2005-12-19 11:46:00,116.263,116.263,116.252,116.257,171500001.0
2005-12-19 11:47:00,116.255,116.255,116.248,116.255,210100001.0
2005-12-19 11:48:00,116.243,116.243,116.215,116.226,176699996.0
2005-12-19 11:49:00,116.23,116.23,116.213,116.22,110000003.0
2005-12-19 11:50:00,116.208,116.213,116.199,116.213,140199997.0
2005-12-19 11:51:00,116.21,116.237,116.21,116.227,390299996.0
2005-12-19 11:52:00,116.237,116.252,116.237,116.246,276999998.0
2005-12-19 11:53:00,116.243,116.249,116.225,116.239,208900000.0
2005-12-19 11:54:00,116.242,116.242,116.227,116.228,269300002.0
2005-12-19 11:55:00,116.219,116.223,116.191,116.191,275100000.0
2005-12-19 11:56:00,116.176,116.176,116.16,116.16,156999999.0
2005-12-19 11:57:00,116.155,116.155,116.135,116.14,314999996.0
2005-12-19 11:58:00,116.14,116.15,116.134,116.15,104400001.0
2005-12-19 11:59:00,116.153,116.172,116.152,116.152,293800006.0
2005-12-19 12:00:00,116.152,116.162,116.152,116.152,210600005.0
2005-12-19 12:01:00,116.158,116.158,116.126,116.126,166700001.0
2005-12-19 12:02:00,116.141,116.247,116.141,116.247,221599997.0
2005-12-19 12:03:00,116.262,116.262,116.237,116.237,223299997.0
2005-12-19 12:04:00,116.247,116.252,116.239,116.239,302900003.0
2005-12-19 12:05:00,116.239,116.239,116.216,116.221,137900000.0
2005-12-19 12:06:00,116.217,116.238,116.217,116.237,282099996.0
2005-12-19 12:07:00,116.244,116.244,116.232,116.236,288000004.0
2005-12-19 12:08:00,116.233,116.237,116.228,116.237,87500001.0
2005-12-19 12:09:00,116.24,116.263,116.24,116.258,211200004.0
2005-12-19 12:10:00,116.26,116.296,116.254,116.296,192299999.0
2005-12-19 12:11:00,116.312,116.312,116.292,116.292,363499997.0
2005-12-19 12:12:00,116.3,116.313,116.293,116.313,250499999.0
2005-12-19 12:13:00,116.311,116.311,116.27,116.27,203600003.0
2005-12-19 12:14:00,116.267,116.28,116.261,116.261,317700001.0
2005-12-19 12:15:00,116.262,116.262,116.242,116.242,272299999.0
2005-12-19 12:16:00,116.238,116.256,116.238,116.251,231600000.0
2005-12-19 12:17:00,116.25,116.251,116.247,116.247,193000002.0
2005-12-19 12:18:00,116.266,116.289,116.266,116.289,88700001.0
2005-12-19 12:19:00,116.315,116.326,116.301,116.305,195599998.0
2005-12-19 12:20:00,116.304,116.304,116.3,116.301,186500001.0
2005-12-19 12:21:00,116.292,116.293,116.274,116.274,223300000.0
2005-12-19 12:22:00,116.27,116.316,116.27,116.316,227499996.0
2005-12-19 12:23:00,116.328,116.368,116.328,116.363,340500004.0
2005-12-19 12:24:00,116.356,116.356,116.303,116.303,113099998.0
2005-12-19 12:25:00,116.292,116.309,116.292,116.305,232400002.0
2005-12-19 12:26:00,116.308,116.31,116.296,116.305,361599993.0
2005-12-19 12:27:00,116.314,116.332,116.314,116.329,185800001.0
2005-12-19 12:28:00,116.327,116.347,116.327,116.347,80899998.0
2005-12-19 12:29:00,116.357,116.362,116.357,116.36,289000005.0
2005-12-19 12:30:00,116.36,116.367,116.353,116.359,299800002.0
2005-12-19 12:31:00,116.373,116.39,116.373,116.39,74200001.0
2005-12-19 12:32:00,116.398,116.398,116.358,116.358,313599998.0
2005-12-19 12:33:00,116.37,116.378,116.363,116.365,107999999.0
2005-12-19 12:34:00,116.356,116.357,116.336,116.336,280099998.0
2005-12-19 12:35:00,116.337,116.352,116.337,116.352,222499999.0
2005-12-19 12:36:00,116.353,116.357,116.345,116.345,220800003.0
2005-12-19 12:37:00,116.344,116.358,116.343,116.343,176300000.0
2005-12-19 12:38:00,116.34,116.346,116.33,116.334,125800000.0
2005-12-19 12:39:00,116.332,116.332,116.312,116.312,151100003.0
2005-12-19 12:40:00,116.311,116.311,116.295,116.295,93100000.0
2005-12-19 12:41:00,116.293,116.308,116.293,116.3,357300005.0
2005-12-19 12:42:00,116.31,116.31,116.297,116.3,174400002.0
2005-12-19 12:43:00,116.288,116.288,116.265,116.268,147100002.0
2005-12-19 12:44:00,116.272,116.28,116.253,116.253,336100002.0
2005-12-19 12:45:00,116.269,116.282,116.267,116.282,287099997.0
2005-12-19 12:46:00,116.282,116.282,116.266,116.27,484199999.0
2005-12-19 12:47:00,116.277,116.277,116.263,116.27,250800001.0
2005-12-19 12:48:00,116.27,116.275,116.264,116.267,263100004.0
2005-12-19 12:49:00,116.261,116.272,116.257,116.263,429300004.0
2005-12-19 12:50:00,116.255,116.267,116.255,116.26,119299999.0
2005-12-19 12:51:00,116.265,116.265,116.26,116.262,241200001.0
2005-12-19 12:52:00,116.266,116.28,116.266,116.28,123800000.0
2005-12-19 12:53:00,116.282,116.302,116.282,116.302,174999997.0
2005-12-19 12:54:00,116.291,116.291,116.284,116.284,74299999.0
2005-12-19 12:55:00,116.287,116.293,116.287,116.293,159300000.0
2005-12-19 12:56:00,116.294,116.294,116.287,116.287,104500000.0
2005-12-19 12:57:00,116.28,116.28,116.258,116.258,192999999.0
2005-12-19 12:58:00,116.253,116.263,116.244,116.244,444399999.0
2005-12-19 12:59:00,116.246,116.253,116.244,116.248,426299998.0
2005-12-19 13:00:00,116.238,116.238,116.214,116.221,175199995.0
2005-12-19 13:01:00,116.218,116.221,116.214,116.214,114399997.0
2005-12-19 13:02:00,116.204,116.204,116.193,116.195,174000001.0
2005-12-19 13:03:00,116.195,116.225,116.19,116.225,126500004.0
2005-12-19 13:04:00,116.225,116.237,116.224,116.237,221400001.0
2005-12-19 13:05:00,116.239,116.242,116.223,116.223,291499999.0
2005-12-19 13:06:00,116.218,116.218,116.217,116.218,60799998.0
2005-12-19 13:07:00,116.22,116.228,116.22,116.227,110700001.0
2005-12-19 13:08:00,116.218,116.218,116.195,116.206,87799999.0
2005-12-19 13:09:00,116.213,116.213,116.209,116.209,31000000.0
2005-12-19 13:10:00,116.221,116.221,116.2,116.2,165600002.0
2005-12-19 13:11:00,116.188,116.208,116.185,116.207,217000003.0
2005-12-19 13:12:00,116.199,116.207,116.195,116.195,249100000.0
2005-12-19 13:13:00,116.2,116.214,116.2,116.205,145999996.0
2005-12-19 13:14:00,116.203,116.208,116.193,116.193,275100001.0
2005-12-19 13:15:00,116.193,116.199,116.159,116.164,179399997.0
2005-12-19 13:16:00,116.153,116.17,116.153,116.166,422999999.0
2005-12-19 13:17:00,116.162,116.164,116.158,116.158,312100003.0
2005-12-19 13:18:00,116.17,116.179,116.167,116.171,199999997.0
2005-12-19 13:19:00,116.166,116.176,116.155,116.16,297200000.0
2005-12-19 13:20:00,116.158,116.178,116.158,116.17,222299997.0
2005-12-19 13:21:00,116.174,116.174,116.154,116.157,185599998.0
2005-12-19 13:22:00,116.151,116.152,116.141,116.144,172400000.0
2005-12-19 13:23:00,116.133,116.133,116.066,116.07,295699997.0
2005-12-19 13:24:00,116.075,116.095,116.075,116.081,232900002.0
2005-12-19 13:25:00,116.073,116.073,116.045,116.054,104300001.0
2005-12-19 13:26:00,116.053,116.06,116.051,116.054,239399997.0
2005-12-19 13:27:00,116.051,116.051,116.037,116.037,264000003.0
2005-12-19 13:28:00,116.047,116.078,116.047,116.078,98099999.0
2005-12-19 13:29:00,116.082,116.092,116.068,116.092,291999996.0
2005-12-19 13:30:00,116.1,116.141,116.1,116.141,211800001.0
2005-12-19 13:31:00,116.166,116.207,116.166,116.207,218999994.0
2005-12-19 13:32:00,116.216,116.221,116.2,116.2,347600004.0
2005-12-19 13:33:00,116.2,116.2,116.156,116.163,347900003.0
2005-12-19 13:34:00,116.159,116.167,116.142,116.142,232199999.0
2005-12-19 13:35:00,116.138,116.156,116.138,116.156,310000003.0
2005-12-19 13:36:00,116.161,116.173,116.158,116.173,220800002.0
2005-12-19 13:37:00,116.18,116.184,116.172,116.184,128700003.0
2005-12-19 13:38:00,116.182,116.203,116.18,116.196,233599999.0
2005-12-19 13:39:00,116.202,116.202,116.194,116.197,243899997.0
2005-12-19 13:40:00,116.2,116.211,116.2,116.205,366599992.0
2005-12-19 13:41:00,116.205,116.216,116.193,116.199,100400001.0
2005-12-19 13:42:00,116.202,116.211,116.2,116.211,196599997.0
2005-12-19 13:43:00,116.222,116.237,116.222,116.237,109500002.0
2005-12-19 13:44:00,116.231,116.231,116.212,116.212,198699998.0
2005-12-19 13:45:00,116.21,116.215,116.207,116.21,265599996.0
2005-12-19 13:46:00,116.205,116.205,116.18,116.18,294500002.0
2005-12-19 13:47:00,116.181,116.181,116.155,116.163,210400005.0
2005-12-19 13:48:00,116.167,116.167,116.142,116.142,142000000.0
2005-12-19 13:49:00,116.132,116.15,116.132,116.148,196900000.0
2005-12-19 13:50:00,116.155,116.157,116.147,116.147,240000000.0
2005-12-19 13:51:00,116.15,116.155,116.15,116.155,141800003.0
2005-12-19 13:52:00,116.146,116.158,116.137,116.137,258499995.0
2005-12-19 13:53:00,116.12,116.12,116.103,116.103,211999999.0
2005-12-19 13:54:00,116.111,116.131,116.111,116.131,279600001.0
2005-12-19 13:55:00,116.13,116.14,116.122,116.14,128800000.0
2005-12-19 13:56:00,116.143,116.148,116.14,116.145,280000001.0
2005-12-19 13:57:00,116.145,116.145,116.131,116.131,210100005.0
2005-12-19 13:58:00,116.13,116.14,116.13,116.135,290500004.0
2005-12-19 13:59:00,116.138,116.146,116.135,116.135,210500002.0
2005-12-19 14:00:00,116.138,116.139,116.13,116.13,343500002.0
2005-12-19 14:01:00,116.122,116.133,116.122,116.126,235600000.0
2005-12-19 14:02:00,116.131,116.136,116.126,116.136,219599996.0
2005-12-19 14:03:00,116.124,116.134,116.124,116.125,189100003.0
2005-12-19 14:04:00,116.132,116.145,116.132,116.14,257300001.0
2005-12-19 14:05:00,116.14,116.145,116.135,116.14,215100001.0
2005-12-19 14:06:00,116.143,116.143,116.134,116.137,273099996.0
2005-12-19 14:07:00,116.133,116.133,116.112,116.112,90299998.0
2005-12-19 14:08:00,116.115,116.139,116.115,116.127,410800003.0
2005-12-19 14:09:00,116.118,116.131,116.118,116.125,109300000.0
2005-12-19 14:10:00,116.138,116.148,116.138,116.147,178800002.0
2005-12-19 14:11:00,116.148,116.149,116.141,116.141,191900000.0
2005-12-19 14:12:00,116.133,116.148,116.133,116.138,219599999.0
2005-12-19 14:13:00,116.138,116.145,116.138,116.138,242000000.0
2005-12-19 14:14:00,116.141,116.141,116.124,116.13,150200001.0
2005-12-19 14:15:00,116.138,116.14,116.122,116.129,275700001.0
2005-12-19 14:16:00,116.122,116.129,116.117,116.118,212599997.0
2005-12-19 14:17:00,116.112,116.132,116.112,116.132,231100004.0
2005-12-19 14:18:00,116.13,116.135,116.13,116.13,207099999.0
2005-12-19 14:19:00,116.13,116.13,116.11,116.124,238000000.0
2005-12-19 14:20:00,116.115,116.115,116.106,116.113,56700002.0
2005-12-19 14:21:00,116.114,116.114,116.104,116.111,201399999.0
2005-12-19 14:22:00,116.123,116.144,116.123,116.144,123600001.0
2005-12-19 14:23:00,116.155,116.157,116.15,116.153,326800000.0
2005-12-19 14:24:00,116.157,116.173,116.155,116.165,301199997.0
2005-12-19 14:25:00,116.175,116.19,116.17,116.17,350899995.0
2005-12-19 14:26:00,116.175,116.188,116.17,116.17,222999997.0
2005-12-19 14:27:00,116.173,116.19,116.173,116.182,212500000.0
2005-12-19 14:28:00,116.183,116.202,116.182,116.202,249000004.0
2005-12-19 14:29:00,116.198,116.199,116.184,116.199,138500001.0
2005-12-19 14:30:00,116.205,116.211,116.189,116.198,191800000.0
2005-12-19 14:31:00,116.19,116.19,116.175,116.184,202000000.0
2005-12-19 14:32:00,116.19,116.199,116.187,116.187,62900001.0
2005-12-19 14:33:00,116.173,116.18,116.173,116.18,138100000.0
2005-12-19 14:34:00,116.188,116.202,116.188,116.201,260299994.0
2005-12-19 14:35:00,116.199,116.215,116.197,116.215,333300002.0
2005-12-19 14:36:00,116.22,116.24,116.22,116.24,303400007.0
2005-12-19 14:37:00,116.24,116.241,116.233,116.241,125999999.0
2005-12-19 14:38:00,116.234,116.237,116.228,116.237,137099999.0
2005-12-19 14:39:00,116.238,116.249,116.233,116.24,224800006.0
2005-12-19 14:40:00,116.238,116.25,116.233,116.233,231000003.0
2005-12-19 14:41:00,116.225,116.225,116.22,116.223,100499998.0
2005-12-19 14:42:00,116.218,116.222,116.213,116.217,266100001.0
2005-12-19 14:43:00,116.212,116.212,116.171,116.171,450900001.0
2005-12-19 14:44:00,116.177,116.18,116.156,116.156,131499999.0
2005-12-19 14:45:00,116.164,116.188,116.164,116.188,67800001.0
2005-12-19 14:46:00,116.198,116.216,116.196,116.216,56300000.0
2005-12-19 14:47:00,116.222,116.23,116.218,116.218,189099997.0
2005-12-19 14:48:00,116.225,116.225,116.218,116.225,93800000.0
2005-12-19 14:49:00,116.22,116.223,116.213,116.223,78399998.0
2005-12-19 14:50:00,116.223,116.223,116.211,116.215,251199994.0
2005-12-19 14:51:00,116.223,116.232,116.223,116.223,183899998.0
2005-12-19 14:52:00,116.229,116.24,116.229,116.24,174900001.0
2005-12-19 14:53:00,116.247,116.282,116.247,116.262,220399999.0
2005-12-19 14:54:00,116.262,116.265,116.259,116.26,206499995.0
2005-12-19 14:55:00,116.262,116.274,116.245,116.245,170299998.0
2005-12-19 14:56:00,116.242,116.242,116.224,116.224,112199999.0
2005-12-19 14:57:00,116.225,116.225,116.218,116.225,258100000.0
2005-12-19 14:58:00,116.225,116.225,116.218,116.22,315000005.0
2005-12-19 14:59:00,116.222,116.222,116.213,116.218,223299998.0
2005-12-19 15:00:00,116.218,116.231,116.215,116.227,301799998.0
2005-12-19 15:01:00,116.223,116.235,116.216,116.235,163700003.0
2005-12-19 15:02:00,116.24,116.245,116.237,116.24,148499999.0
2005-12-19 15:03:00,116.243,116.243,116.227,116.227,103900002.0
2005-12-19 15:04:00,116.228,116.238,116.228,116.238,124999999.0
2005-12-19 15:05:00,116.245,116.248,116.24,116.245,92100004.0
2005-12-19 15:06:00,116.232,116.242,116.229,116.242,134700001.0
2005-12-19 15:07:00,116.233,116.245,116.233,116.245,223099999.0
2005-12-19 15:08:00,116.247,116.252,116.243,116.246,257100000.0
2005-12-19 15:09:00,116.248,116.262,116.248,116.262,219300007.0
2005-12-19 15:10:00,116.267,116.268,116.257,116.265,262100007.0
2005-12-19 15:11:00,116.268,116.273,116.259,116.259,340999998.0
2005-12-19 15:12:00,116.26,116.26,116.247,116.247,142099995.0
2005-12-19 15:13:00,116.259,116.28,116.259,116.269,303600004.0
2005-12-19 15:14:00,116.259,116.265,116.248,116.253,238600005.0
2005-12-19 15:15:00,116.238,116.285,116.236,116.285,255299997.0
2005-12-19 15:16:00,116.283,116.291,116.274,116.291,162400001.0
2005-12-19 15:17:00,116.29,116.294,116.287,116.287,163100003.0
2005-12-19 15:18:00,116.28,116.286,116.265,116.279,209899996.0
2005-12-19 15:19:00,116.277,116.28,116.249,116.25,302800002.0
2005-12-19 15:20:00,116.25,116.25,116.209,116.224,353500000.0
2005-12-19 15:21:00,116.223,116.232,116.215,116.216,337700001.0
2005-12-19 15:22:00,116.211,116.211,116.201,116.209,235899999.0
2005-12-19 15:23:00,116.203,116.214,116.194,116.2,299300004.0
2005-12-19 15:24:00,116.204,116.218,116.204,116.218,313400006.0
2005-12-19 15:25:00,116.215,116.228,116.215,116.225,172000003.0
2005-12-19 15:26:00,116.222,116.222,116.202,116.207,201900002.0
2005-12-19 15:27:00,116.208,116.214,116.203,116.208,311699998.0
2005-12-19 15:28:00,116.2,116.2,116.179,116.185,220500003.0
2005-12-19 15:29:00,116.184,116.198,116.183,116.183,197900002.0
2005-12-19 15:30:00,116.188,116.21,116.188,116.207,164000003.0
2005-12-19 15:31:00,116.218,116.221,116.216,116.218,67099999.0
2005-12-19 15:32:00,116.209,116.221,116.209,116.216,238400001.0
2005-12-19 15:33:00,116.215,116.216,116.206,116.207,77900000.0
2005-12-19 15:34:00,116.201,116.211,116.201,116.211,189599995.0
2005-12-19 15:35:00,116.21,116.21,116.198,116.202,80400001.0
2005-12-19 15:36:00,116.203,116.203,116.181,116.181,129800004.0
2005-12-19 15:37:00,116.17,116.17,116.135,116.135,238299999.0
2005-12-19 15:38:00,116.139,116.17,116.139,116.17,299299999.0
2005-12-19 15:39:00,116.161,116.165,116.143,116.149,224499998.0
2005-12-19 15:40:00,116.151,116.153,116.143,116.153,151999996.0
2005-12-19 15:41:00,116.15,116.163,116.15,116.152,291999997.0
2005-12-19 15:42:00,116.148,116.152,116.139,116.139,394299999.0
2005-12-19 15:43:00,116.14,116.14,116.124,116.133,255300003.0
2005-12-19 15:44:00,116.128,116.131,116.114,116.114,237499998.0
2005-12-19 15:45:00,116.118,116.126,116.117,116.119,273899997.0
2005-12-19 15:46:00,116.115,116.115,116.103,116.11,328299999.0
2005-12-19 15:47:00,116.11,116.115,116.102,116.102,77999999.0
2005-12-19 15:48:00,116.118,116.132,116.118,116.12,341400004.0
2005-12-19 15:49:00,116.127,116.143,116.127,116.143,150100000.0
2005-12-19 15:50:00,116.148,116.15,116.132,116.142,369800007.0
2005-12-19 15:51:00,116.148,116.153,116.139,116.153,89999998.0
2005-12-19 15:52:00,116.154,116.154,116.136,116.139,174599999.0
2005-12-19 15:53:00,116.132,116.132,116.123,116.128,256399994.0
2005-12-19 15:54:00,116.128,116.128,116.115,116.115,112000004.0
2005-12-19 15:55:00,116.114,116.121,116.11,116.112,238200000.0
2005-12-19 15:56:00,116.11,116.121,116.109,116.118,296900001.0
2005-12-19 15:57:00,116.108,116.132,116.108,116.132,251600005.0
2005-12-19 15:58:00,116.132,116.135,116.13,116.13,183900001.0
2005-12-19 15:59:00,116.123,116.124,116.123,116.124,85800003.0
2005-12-19 16:00:00,116.126,116.13,116.118,116.13,220400001.0
2005-12-19 16:01:00,116.13,116.137,116.121,116.137,127400003.0
2005-12-19 16:02:00,116.14,116.141,116.129,116.131,154399999.0
2005-12-19 16:03:00,116.137,116.143,116.135,116.143,89400000.0
2005-12-19 16:04:00,116.133,116.138,116.129,116.129,357200000.0
2005-12-19 16:05:00,116.133,116.142,116.133,116.135,225500000.0
2005-12-19 16:06:00,116.136,116.143,116.129,116.143,232700003.0
2005-12-19 16:07:00,116.145,116.145,116.145,116.145,58300000.0
2005-12-19 16:08:00,116.148,116.148,116.138,116.138,184300000.0
2005-12-19 16:09:00,116.138,116.138,116.108,116.108,177400004.0
2005-12-19 16:10:00,116.112,116.112,116.101,116.103,321199995.0
2005-12-19 16:11:00,116.115,116.115,116.113,116.115,32700001.0
2005-12-19 16:12:00,116.11,116.11,116.095,116.098,118700002.0
2005-12-19 16:13:00,116.102,116.103,116.091,116.103,101900002.0
2005-12-19 16:14:00,116.11,116.132,116.11,116.132,225100000.0
2005-12-19 16:15:00,116.134,116.14,116.134,116.138,187900000.0
2005-12-19 16:16:00,116.135,116.143,116.132,116.143,409300003.0
2005-12-19 16:17:00,116.141,116.142,116.13,116.136,158399997.0
2005-12-19 16:18:00,116.14,116.143,116.135,116.143,194999999.0
2005-12-19 16:19:00,116.145,116.145,116.127,116.127,69499999.0
2005-12-19 16:20:00,116.137,116.143,116.132,116.132,275799998.0
2005-12-19 16:21:00,116.128,116.13,116.11,116.115,248900001.0
2005-12-19 16:22:00,116.115,116.118,116.103,116.115,162800004.0
2005-12-19 16:23:00,116.115,116.139,116.115,116.136,220100003.0
2005-12-19 16:24:00,116.128,116.139,116.096,116.099,138599998.0
2005-12-19 16:25:00,116.103,116.103,116.098,116.098,61799998.0
2005-12-19 16:26:00,116.093,116.131,116.093,116.131,372800003.0
2005-12-19 16:27:00,116.138,116.146,116.126,116.144,253599996.0
2005-12-19 16:28:00,116.159,116.179,116.157,116.174,316499998.0
2005-12-19 16:29:00,116.191,116.192,116.183,116.187,145799999.0
2005-12-19 16:30:00,116.179,116.179,116.151,116.158,112200000.0
2005-12-19 16:31:00,116.154,116.178,116.154,116.178,237500003.0
2005-12-19 16:32:00,116.172,116.198,116.172,116.196,242200003.0
2005-12-19 16:33:00,116.19,116.192,116.178,116.179,173099999.0
2005-12-19 16:34:00,116.18,116.18,116.168,116.169,215300005.0
2005-12-19 16:35:00,116.177,116.18,116.166,116.17,151200000.0
2005-12-19 16:36:00,116.174,116.179,116.17,116.17,205700000.0
2005-12-19 16:37:00,116.17,116.175,116.17,116.172,371099996.0
2005-12-19 16:38:00,116.178,116.21,116.178,116.21,181000002.0
2005-12-19 16:39:00,116.21,116.21,116.176,116.19,116899997.0
2005-12-19 16:40:00,116.186,116.186,116.145,116.145,266099999.0
2005-12-19 16:41:00,116.14,116.14,116.116,116.132,273499996.0
2005-12-19 16:42:00,116.143,116.152,116.131,116.131,163499998.0
2005-12-19 16:43:00,116.123,116.123,116.109,116.111,134899997.0
2005-12-19 16:44:00,116.101,116.101,116.091,116.093,38700000.0
2005-12-19 16:45:00,116.087,116.092,116.077,116.084,303300001.0
2005-12-19 16:46:00,116.082,116.09,116.082,116.088,128500004.0
2005-12-19 16:47:00,116.075,116.08,116.067,116.069,231100000.0
2005-12-19 16:48:00,116.055,116.084,116.047,116.06,151799999.0
2005-12-19 16:49:00,116.053,116.067,116.046,116.046,225799993.0
2005-12-19 16:50:00,116.035,116.035,116.026,116.026,198400001.0
2005-12-19 16:51:00,116.033,116.033,116.021,116.027,283800001.0
2005-12-19 16:52:00,116.01,116.01,115.972,115.984,268700002.0
2005-12-19 16:53:00,115.984,115.99,115.977,115.984,237500001.0
2005-12-19 16:54:00,116.002,116.04,116.002,116.04,141800002.0
2005-12-19 16:55:00,116.037,116.052,116.037,116.052,243399997.0
2005-12-19 16:56:00,116.042,116.042,116.007,116.007,278300003.0
2005-12-19 16:57:00,116.008,116.013,116.003,116.013,145800002.0
2005-12-19 16:58:00,116.01,116.01,115.971,115.976,322699997.0
2005-12-19 16:59:00,115.976,115.976,115.95,115.97,366300002.0
2005-12-19 17:00:00,115.98,116.01,115.98,116.01,197899998.0
2005-12-19 17:01:00,115.998,116.008,115.956,115.956,232100003.0
2005-12-19 17:02:00,115.952,115.979,115.945,115.979,167199997.0
2005-12-19 17:03:00,115.982,115.989,115.957,115.957,224799998.0
2005-12-19 17:04:00,115.962,115.996,115.962,115.996,263799999.0
2005-12-19 17:05:00,115.99,115.99,115.964,115.964,214300000.0
2005-12-19 17:06:00,115.969,115.98,115.959,115.98,326300004.0
2005-12-19 17:07:00,115.99,115.995,115.982,115.982,192799998.0
2005-12-19 17:08:00,115.969,115.97,115.962,115.967,142100003.0
2005-12-19 17:09:00,115.969,115.987,115.966,115.983,220099996.0
2005-12-19 17:10:00,115.996,116.01,115.992,116.003,291900004.0
2005-12-19 17:11:00,115.994,115.994,115.973,115.973,127700002.0
2005-12-19 17:12:00,115.974,115.991,115.974,115.975,247900000.0
2005-12-19 17:13:00,115.977,115.983,115.974,115.976,253700001.0
2005-12-19 17:14:00,115.966,115.966,115.931,115.931,189599996.0
2005-12-19 17:15:00,115.935,115.955,115.927,115.954,194000005.0
2005-12-19 17:16:00,115.959,115.96,115.957,115.957,168000000.0
2005-12-19 17:17:00,115.957,115.963,115.956,115.957,198000001.0
2005-12-19 17:18:00,115.96,115.967,115.96,115.961,266399999.0
2005-12-19 17:19:00,115.948,115.959,115.937,115.952,180599998.0
2005-12-19 17:20:00,115.961,115.961,115.946,115.949,221199997.0
2005-12-19 17:21:00,115.951,115.952,115.944,115.948,268200001.0
2005-12-19 17:22:00,115.951,115.951,115.944,115.947,125799998.0
2005-12-19 17:23:00,115.941,115.951,115.933,115.933,129499997.0
2005-12-19 17:24:00,115.94,115.957,115.94,115.943,196499997.0
2005-12-19 17:25:00,115.944,115.953,115.941,115.953,250100005.0
2005-12-19 17:26:00,115.95,115.972,115.949,115.972,236999995.0
2005-12-19 17:27:00,115.994,116.043,115.994,116.032,183799997.0
2005-12-19 17:28:00,116.039,116.039,116.015,116.024,195399997.0
2005-12-19 17:29:00,116.018,116.059,116.018,116.059,359699997.0
2005-12-19 17:30:00,116.061,116.071,116.053,116.053,225300003.0
2005-12-19 17:31:00,116.056,116.086,116.056,116.083,368799996.0
2005-12-19 17:32:00,116.095,116.115,116.095,116.115,146300001.0
2005-12-19 17:33:00,116.11,116.112,116.099,116.105,356200001.0
2005-12-19 17:34:00,116.098,116.108,116.095,116.096,181700002.0
2005-12-19 17:35:00,116.105,116.105,116.097,116.097,264400003.0
2005-12-19 17:36:00,116.096,116.098,116.072,116.079,276600002.0
2005-12-19 17:37:00,116.08,116.088,116.08,116.083,106900002.0
2005-12-19 17:38:00,116.088,116.089,116.071,116.071,283299998.0
2005-12-19 17:39:00,116.056,116.059,116.056,116.059,123400002.0
2005-12-19 17:40:00,116.04,116.04,116.02,116.024,100499999.0
2005-12-19 17:41:00,116.022,116.039,116.022,116.022,324300004.0
2005-12-19 17:42:00,116.029,116.047,116.027,116.042,197899999.0
2005-12-19 17:43:00,116.049,116.064,116.048,116.061,160300002.0
2005-12-19 17:44:00,116.071,116.071,116.053,116.063,172900000.0
2005-12-19 17:45:00,116.062,116.073,116.062,116.073,134400002.0
2005-12-19 17:46:00,116.072,116.073,116.064,116.067,111000000.0
2005-12-19 17:47:00,116.05,116.051,116.025,116.025,280300005.0
2005-12-19 17:48:00,116.0,116.0,115.959,115.959,67900000.0
2005-12-19 17:49:00,115.942,115.949,115.927,115.934,169300001.0
2005-12-19 17:50:00,115.942,115.968,115.942,115.952,373499999.0
2005-12-19 17:51:00,115.952,115.985,115.952,115.98,367699999.0
2005-12-19 17:52:00,115.99,115.99,115.968,115.968,242000001.0
2005-12-19 17:53:00,115.973,115.977,115.934,115.934,96300001.0
2005-12-19 17:54:00,115.925,115.94,115.92,115.94,169300001.0
2005-12-19 17:55:00,115.946,115.973,115.946,115.973,156599999.0
2005-12-19 17:56:00,115.98,115.997,115.978,115.997,154100001.0
2005-12-19 17:57:00,116.006,116.026,116.006,116.025,344899998.0
2005-12-19 17:58:00,116.025,116.045,116.025,116.045,59099998.0
2005-12-19 17:59:00,116.057,116.065,116.034,116.034,271599997.0
2005-12-19 18:00:00,116.021,116.038,116.004,116.004,261100001.0
2005-12-19 18:01:00,115.99,115.99,115.975,115.983,2146599993.0
2005-12-19 18:02:00,116.02,116.02,115.97,115.97,2105199996.0
2005-12-19 18:03:00,115.96,115.99,115.96,115.97,2105199996.0
2005-12-19 18:04:00,115.978,116.017,115.978,116.008,2105199996.0
2005-12-19 18:05:00,116.0,116.0,115.99,115.99,1992199993.0
2005-12-19 18:06:00,116.0,116.02,116.0,116.01,1992199993.0
2005-12-19 18:07:00,116.0,116.01,116.0,116.01,1992199993.0
2005-12-19 18:08:00,116.0,116.01,115.99,115.99,1992199993.0
2005-12-19 18:09:00,116.0,116.01,115.99,116.0,1992199993.0
2005-12-19 18:11:00,115.99,116.02,115.99,116.02,1992199993.0
2005-12-19 18:12:00,116.04,116.053,116.038,116.053,1992199993.0
2005-12-19 18:13:00,116.01,116.02,116.01,116.02,2089199996.0
2005-12-19 18:14:00,116.01,116.01,116.0,116.0,2089199996.0
2005-12-19 18:15:00,116.01,116.01,115.97,115.97,2089199996.0
2005-12-19 18:17:00,116.028,116.042,116.02,116.042,2089199996.0
2005-12-19 18:18:00,116.042,116.042,116.023,116.03,1900099991.0
2005-12-19 18:19:00,115.96,115.96,115.96,115.96,2106599997.0
2005-12-19 18:20:00,115.97,115.97,115.97,115.97,2106599997.0
2005-12-19 18:21:00,115.96,115.97,115.96,115.97,2106599997.0
2005-12-19 18:22:00,115.99,115.99,115.97,115.97,2106599997.0
2005-12-19 18:23:00,115.99,115.99,115.99,115.99,2106599997.0
2005-12-19 18:24:00,115.97,115.99,115.97,115.99,2106599997.0
2005-12-19 18:25:00,115.97,115.97,115.97,115.97,2106599997.0
2005-12-19 18:26:00,116.025,116.034,116.02,116.033,2106599997.0
2005-12-19 18:27:00,116.035,116.035,116.028,116.035,1713400007.0
2005-12-19 18:28:00,115.96,115.96,115.95,115.96,1918199992.0
2005-12-19 18:29:00,115.95,115.96,115.95,115.95,1918199992.0
2005-12-19 18:30:00,116.02,116.025,116.017,116.02,1918199992.0
2005-12-19 18:31:00,115.96,115.96,115.95,115.95,1671000000.0
2005-12-19 18:32:00,115.97,115.97,115.96,115.96,1671000000.0
2005-12-19 18:33:00,115.97,115.97,115.97,115.97,1671000000.0
2005-12-19 18:34:00,115.96,115.96,115.95,115.96,1671000000.0
2005-12-19 18:35:00,115.95,115.95,115.95,115.95,1671000000.0
2005-12-19 18:36:00,115.996,115.996,115.966,115.973,1671000000.0
2005-12-19 18:37:00,115.971,115.988,115.971,115.988,1532700016.0
2005-12-19 18:38:00,115.992,115.992,115.979,115.981,971299991.0
2005-12-19 18:39:00,115.981,115.981,115.957,115.958,754600011.0
2005-12-19 18:40:00,115.952,115.957,115.944,115.956,1504200000.0
2005-12-19 18:41:00,115.947,115.95,115.939,115.947,1372299994.0
2005-12-19 18:42:00,115.95,115.965,115.95,115.965,2002000016.0
2005-12-19 18:43:00,115.968,115.973,115.968,115.973,1260200007.0
2005-12-19 18:44:00,115.97,115.97,115.957,115.958,795400007.0
2005-12-19 18:45:00,115.957,115.961,115.949,115.95,1562800007.0
2005-12-19 18:46:00,115.944,115.944,115.93,115.93,1727200006.0
2005-12-19 18:47:00,115.925,115.94,115.925,115.94,577600011.0
2005-12-19 18:48:00,115.944,115.948,115.938,115.948,725899998.0
2005-12-19 18:49:00,115.95,115.967,115.95,115.966,1336100012.0
2005-12-19 18:50:00,115.974,115.984,115.972,115.977,2015100009.0
2005-12-19 18:51:00,115.98,115.996,115.98,115.992,1369799996.0
2005-12-19 18:52:00,115.993,115.993,115.971,115.971,1850699990.0
2005-12-19 18:53:00,115.978,115.986,115.973,115.978,1480000001.0
2005-12-19 18:54:00,115.979,115.982,115.969,115.981,1811199992.0
2005-12-19 18:55:00,115.978,115.984,115.971,115.971,1790599993.0
2005-12-19 18:56:00,115.97,115.991,115.97,115.991,466700003.0
2005-12-19 18:57:00,115.995,115.998,115.987,115.993,820500007.0
2005-12-19 18:58:00,115.994,116.001,115.988,115.988,1427499987.0
2005-12-19 18:59:00,115.989,116.001,115.987,116.001,1686599993.0
2005-12-19 19:00:00,116.004,116.01,116.002,116.006,663199997.0
2005-12-19 19:01:00,116.017,116.032,116.017,116.025,557100003.0
2005-12-19 19:02:00,116.018,116.018,115.977,115.977,826999988.0
2005-12-19 19:03:00,115.968,115.978,115.968,115.975,1350300007.0
2005-12-19 19:04:00,115.977,115.994,115.974,115.994,926300015.0
2005-12-19 19:05:00,115.998,116.001,115.988,115.988,554900003.0
2005-12-19 19:06:00,115.99,116.011,115.99,116.003,1271500015.0
2005-12-19 19:07:00,116.001,116.01,115.999,116.01,2109800006.0
2005-12-19 19:08:00,116.01,116.01,115.992,115.992,1463399997.0
2005-12-19 19:09:00,115.988,115.999,115.985,115.997,753199994.0
2005-12-19 19:10:00,115.996,116.003,115.994,116.002,670899990.0
2005-12-19 19:11:00,116.001,116.009,115.995,116.009,613299996.0
2005-12-19 19:12:00,116.01,116.024,116.01,116.02,1192900002.0
2005-12-19 19:13:00,116.017,116.017,116.008,116.008,601499995.0
2005-12-19 19:14:00,116.008,116.015,115.999,115.999,896899983.0
2005-12-19 19:15:00,115.995,115.995,115.967,115.97,1678299997.0
2005-12-19 19:16:00,115.972,115.973,115.96,115.968,759799999.0
2005-12-19 19:17:00,115.967,115.972,115.963,115.966,1161700010.0
2005-12-19 19:18:00,115.958,115.961,115.952,115.954,785999997.0
2005-12-19 19:19:00,115.949,115.958,115.939,115.95,1512700003.0
2005-12-19 19:20:00,115.952,115.968,115.952,115.968,703500009.0
2005-12-19 19:21:00,115.967,115.97,115.962,115.968,1491999993.0
2005-12-19 19:22:00,115.973,115.987,115.973,115.982,634699997.0
2005-12-19 19:23:00,116.0,116.0,116.0,116.0,1252299998.0
2005-12-19 19:24:00,115.993,115.993,115.981,115.985,1252299998.0
2005-12-19 19:25:00,115.985,115.997,115.983,115.983,1319499992.0
2005-12-19 19:26:00,116.02,116.03,116.02,116.03,2125600011.0
2005-12-19 19:27:00,115.972,115.978,115.968,115.975,2125600011.0
2005-12-19 19:28:00,115.967,115.975,115.96,115.962,1038899994.0
2005-12-19 19:29:00,115.963,115.963,115.957,115.957,689600001.0
2005-12-19 19:30:00,115.952,115.957,115.95,115.955,985800003.0
2005-12-19 19:31:00,115.957,115.964,115.949,115.949,1705900010.0
2005-12-19 19:32:00,115.953,115.97,115.953,115.965,1688499989.0
2005-12-19 19:33:00,115.967,115.975,115.964,115.975,1097900006.0
2005-12-19 19:34:00,115.973,115.973,115.955,115.965,1020499994.0
2005-12-19 19:35:00,115.963,115.964,115.954,115.964,1179400011.0
2005-12-19 19:36:00,115.955,115.967,115.955,115.957,492799992.0
2005-12-19 19:37:00,115.953,115.962,115.953,115.962,287999999.0
2005-12-19 19:38:00,115.964,115.964,115.954,115.958,1069700000.0
2005-12-19 19:39:00,115.96,115.967,115.953,115.957,1048900008.0
2005-12-19 19:40:00,115.957,115.963,115.955,115.962,993900002.0
2005-12-19 19:41:00,115.956,115.957,115.927,115.928,1419700000.0
2005-12-19 19:42:00,115.925,115.93,115.909,115.909,891400002.0
2005-12-19 19:43:00,115.905,115.909,115.893,115.893,459800005.0
2005-12-19 19:44:00,115.89,115.902,115.89,115.902,819699999.0
2005-12-19 19:45:00,115.902,115.902,115.885,115.895,765900006.0
2005-12-19 19:46:00,115.898,115.913,115.898,115.909,1071400013.0
2005-12-19 19:47:00,115.907,115.922,115.902,115.922,554999998.0
2005-12-19 19:48:00,115.925,115.928,115.92,115.92,1893799991.0
2005-12-19 19:49:00,115.926,115.933,115.923,115.933,628900000.0
2005-12-19 19:50:00,115.94,115.962,115.94,115.955,689100002.0
2005-12-19 19:51:00,115.957,115.974,115.957,115.966,679400004.0
2005-12-19 19:52:00,115.968,115.974,115.967,115.97,1069599999.0
2005-12-19 19:53:00,115.979,115.991,115.968,115.975,1214699992.0
2005-12-19 19:54:00,115.976,115.991,115.966,115.99,1573300013.0
2005-12-19 19:55:00,115.99,116.012,115.99,116.012,503399996.0
2005-12-19 19:56:00,116.013,116.013,115.994,116.005,651199990.0
2005-12-19 19:57:00,116.001,116.001,115.973,115.973,698000002.0
2005-12-19 19:58:00,115.978,115.995,115.978,115.992,1374600002.0
2005-12-19 19:59:00,115.995,115.998,115.99,115.995,981000003.0
2005-12-19 20:00:00,115.995,115.995,115.99,115.99,410799996.0
2005-12-19 20:01:00,115.98,115.992,115.973,115.978,510199999.0
2005-12-19 20:02:00,115.97,115.975,115.965,115.968,1299500012.0
2005-12-19 20:03:00,115.965,115.965,115.96,115.965,819800001.0
2005-12-19 20:04:00,115.967,115.975,115.964,115.975,759999995.0
2005-12-19 20:05:00,115.973,115.998,115.973,115.993,900699995.0
2005-12-19 20:06:00,115.99,116.012,115.981,116.012,2028999994.0
2005-12-19 20:07:00,116.024,116.058,116.024,116.043,949000004.0
2005-12-19 20:08:00,116.04,116.045,116.04,116.045,778600006.0
2005-12-19 20:09:00,116.042,116.058,116.041,116.057,794000000.0
2005-12-19 20:10:00,116.063,116.063,116.046,116.05,1141400001.0
2005-12-19 20:11:00,116.05,116.057,116.044,116.047,1887699989.0
2005-12-19 20:12:00,116.02,116.02,116.02,116.02,906999999.0
2005-12-19 20:13:00,116.039,116.048,116.033,116.042,906999999.0
2005-12-19 20:14:00,116.047,116.047,116.037,116.045,1199600002.0
2005-12-19 20:15:00,116.043,116.043,116.029,116.038,1633699989.0
2005-12-19 20:16:00,116.04,116.047,116.04,116.045,1223100007.0
2005-12-19 20:17:00,116.044,116.044,116.034,116.034,744699996.0
2005-12-19 20:18:00,116.04,116.05,116.04,116.046,221000005.0
2005-12-19 20:19:00,116.044,116.044,116.034,116.043,1167600004.0
2005-12-19 20:20:00,116.039,116.045,116.036,116.037,900799988.0
2005-12-19 20:21:00,116.036,116.042,116.032,116.032,1152699995.0
2005-12-19 20:22:00,116.026,116.026,116.006,116.014,1129099999.0
2005-12-19 20:23:00,116.005,116.015,116.003,116.008,971300008.0
2005-12-19 20:24:00,116.007,116.017,116.007,116.007,765699994.0
2005-12-19 20:25:00,116.015,116.017,116.01,116.01,979399998.0
2005-12-19 20:26:00,116.013,116.033,116.013,116.033,1040499998.0
2005-12-19 20:27:00,116.035,116.035,116.03,116.035,1462199989.0
2005-12-19 20:32:00,116.062,116.062,116.047,116.047,2038600004.0
2005-12-19 20:33:00,116.045,116.052,116.037,116.037,669700005.0
2005-12-19 20:34:00,116.031,116.031,116.002,116.006,433299990.0
2005-12-19 20:35:00,116.007,116.03,116.007,116.025,567800004.0
2005-12-19 20:36:00,116.02,116.041,115.998,116.008,429200000.0
2005-12-19 20:37:00,116.005,116.005,116.002,116.005,393100004.0
2005-12-19 20:38:00,116.005,116.007,115.995,116.005,1133699987.0
2005-12-19 20:39:00,116.006,116.013,116.002,116.013,1201400000.0
2005-12-19 20:40:00,116.0,116.02,115.97,115.97,1301999997.0
2005-12-19 20:41:00,116.014,116.014,115.997,116.013,1301999997.0
2005-12-19 20:42:00,116.01,116.017,116.005,116.01,980400005.0
2005-12-19 20:43:00,116.009,116.014,116.002,116.014,1311799996.0
2005-12-19 20:44:00,116.017,116.024,116.013,116.024,1551000005.0
2005-12-19 20:45:00,116.025,116.028,116.017,116.02,1268499993.0
2005-12-19 20:46:00,116.027,116.034,116.023,116.027,1518799999.0
2005-12-19 20:47:00,116.026,116.033,116.023,116.027,2099100007.0
2005-12-19 20:48:00,116.025,116.025,116.02,116.025,1109000008.0
2005-12-19 20:49:00,116.025,116.028,116.017,116.02,1120299994.0
2005-12-19 20:50:00,116.022,116.033,116.022,116.03,1340900010.0
2005-12-19 20:51:00,116.03,116.035,116.027,116.028,526099999.0
2005-12-19 20:52:00,116.023,116.023,116.017,116.017,160600001.0
2005-12-19 20:53:00,116.017,116.023,116.013,116.017,1587400004.0
2005-12-19 20:54:00,116.015,116.017,116.013,116.017,681700011.0
2005-12-19 20:55:00,116.02,116.026,116.015,116.019,2090200001.0
2005-12-19 20:56:00,116.025,116.025,116.018,116.025,639700003.0
2005-12-19 20:57:00,116.025,116.025,116.015,116.017,1567900002.0
2005-12-19 20:58:00,115.96,115.97,115.96,115.97,2133899986.0
2005-12-19 20:59:00,115.99,116.01,115.99,116.01,2133899986.0
2005-12-19 21:00:00,116.015,116.015,116.007,116.012,2133899986.0
2005-12-19 21:01:00,116.013,116.013,116.0,116.0,1375600006.0
2005-12-19 21:02:00,116.0,116.005,115.995,115.998,835299999.0
2005-12-19 21:03:00,116.0,116.005,115.998,116.0,1233900006.0
2005-12-19 21:04:00,115.998,116.003,115.997,116.003,335800000.0
2005-12-19 21:05:00,116.005,116.008,116.002,116.007,756599993.0
2005-12-19 21:06:00,116.002,116.008,116.0,116.0,1065300011.0
2005-12-19 21:07:00,116.003,116.008,116.0,116.0,1322300003.0
2005-12-19 21:08:00,116.005,116.007,115.995,116.005,848400000.0
2005-12-19 21:09:00,116.0,116.008,116.0,116.005,336300003.0
2005-12-19 21:10:00,116.005,116.005,115.995,116.0,527899996.0
2005-12-19 21:11:00,116.002,116.002,116.0,116.0,103900001.0
2005-12-19 21:12:00,115.998,116.005,115.998,116.0,453999999.0
2005-12-19 21:13:00,115.999,116.029,115.999,116.023,869800007.0
2005-12-19 21:14:00,116.038,116.049,116.033,116.033,1479899992.0
2005-12-19 21:15:00,116.03,116.035,116.025,116.03,1474400003.0
2005-12-19 21:16:00,116.027,116.042,116.027,116.033,996699997.0
2005-12-19 21:17:00,116.034,116.045,116.03,116.03,1926000016.0
2005-12-19 21:18:00,116.032,116.032,116.015,116.021,959800006.0
2005-12-19 21:19:00,116.019,116.033,116.019,116.033,1428700020.0
2005-12-19 21:20:00,116.033,116.033,116.016,116.018,1424299992.0
2005-12-19 21:21:00,116.019,116.031,116.018,116.028,880599998.0
2005-12-19 21:22:00,116.032,116.038,116.028,116.033,1859000007.0
2005-12-19 21:23:00,116.03,116.035,116.028,116.032,1232500011.0
2005-12-19 21:24:00,116.035,116.037,116.028,116.03,1875099994.0
2005-12-19 21:25:00,116.03,116.038,116.028,116.03,1397499994.0
2005-12-19 21:26:00,116.025,116.026,116.003,116.003,1101599999.0
2005-12-19 21:27:00,115.997,116.01,115.997,116.006,873099995.0
2005-12-19 21:28:00,116.0,116.005,115.998,116.002,294700000.0
2005-12-19 21:29:00,116.005,116.005,115.995,115.997,677700001.0
2005-12-19 21:30:00,116.0,116.005,115.998,116.0,896300009.0
2005-12-19 21:31:00,115.997,116.005,115.997,116.005,147500003.0
2005-12-19 21:32:00,116.005,116.011,115.999,116.005,878900000.0
2005-12-19 21:33:00,115.996,115.996,115.924,115.927,349199994.0
2005-12-19 21:34:00,115.929,115.967,115.929,115.966,525600002.0
2005-12-19 21:35:00,115.977,115.997,115.977,115.997,506299996.0
2005-12-19 21:36:00,115.998,115.998,115.959,115.959,715499999.0
2005-12-19 21:37:00,115.956,115.956,115.936,115.949,508700003.0
2005-12-19 21:38:00,115.952,115.952,115.947,115.947,97000000.0
2005-12-19 21:39:00,115.95,115.962,115.946,115.962,453100001.0
2005-12-19 21:40:00,115.97,115.995,115.97,115.972,608800000.0
2005-12-19 21:41:00,115.973,115.985,115.973,115.982,583899994.0
2005-12-19 21:42:00,115.979,115.988,115.972,115.978,780600002.0
2005-12-19 21:43:00,115.972,115.975,115.962,115.97,364899999.0
2005-12-19 21:44:00,115.977,115.977,115.968,115.975,1692200011.0
2005-12-19 21:45:00,115.972,115.972,115.957,115.957,761999999.0
2005-12-19 21:46:00,115.949,115.955,115.944,115.954,951500002.0
2005-12-19 21:47:00,115.953,115.967,115.951,115.96,563299989.0
2005-12-19 21:48:00,115.962,115.975,115.958,115.958,1081400000.0
2005-12-19 21:49:00,115.956,115.969,115.943,115.966,544299997.0
2005-12-19 21:50:00,115.967,115.972,115.96,115.96,150800002.0
2005-12-19 21:51:00,115.955,115.961,115.948,115.948,419100001.0
2005-12-19 21:52:00,115.946,115.962,115.946,115.962,236300000.0
2005-12-19 21:53:00,115.965,115.965,115.96,115.965,502900000.0
2005-12-19 21:54:00,115.963,115.965,115.957,115.965,580000007.0
2005-12-19 21:55:00,115.961,115.961,115.954,115.954,302099995.0
2005-12-19 21:56:00,115.957,115.962,115.953,115.962,485699999.0
2005-12-19 21:57:00,115.968,115.968,115.96,115.96,283200002.0
2005-12-19 21:58:00,115.958,115.973,115.958,115.973,268200005.0
2005-12-19 21:59:00,115.978,115.99,115.976,115.988,481499998.0
2005-12-19 22:00:00,115.992,116.01,115.991,115.991,601800006.0
2005-12-19 22:01:00,115.988,115.993,115.979,115.992,1227500005.0
2005-12-19 22:02:00,115.987,115.996,115.971,115.985,818499996.0
2005-12-19 22:03:00,115.993,116.0,115.989,115.99,301800002.0
2005-12-19 22:04:00,115.988,115.994,115.982,115.983,752100001.0
2005-12-19 22:05:00,115.992,115.994,115.986,115.987,118400001.0
2005-12-19 22:06:00,115.983,115.986,115.982,115.982,101099997.0
2005-12-19 22:07:00,115.982,115.987,115.982,115.985,468600000.0
2005-12-19 22:08:00,115.977,115.978,115.965,115.965,245700001.0
2005-12-19 22:09:00,115.979,115.995,115.979,115.995,118100001.0
2005-12-19 22:10:00,116.003,116.003,115.994,115.997,79100001.0
2005-12-19 22:11:00,115.985,115.995,115.985,115.995,510199996.0
2005-12-19 22:12:00,115.995,115.995,115.99,115.99,205700001.0
2005-12-19 22:13:00,115.99,115.997,115.99,115.992,441600004.0
2005-12-19 22:14:00,115.992,116.003,115.992,115.994,254299997.0
2005-12-19 22:15:00,115.998,116.002,115.993,116.002,290599993.0
2005-12-19 22:16:00,116.005,116.005,115.995,115.995,575799999.0
2005-12-19 22:17:00,116.0,116.005,115.992,115.992,356600002.0
2005-12-19 22:18:00,115.99,115.995,115.985,115.99,480199998.0
2005-12-19 22:19:00,115.99,115.998,115.99,115.995,299299996.0
2005-12-19 22:20:00,115.992,116.0,115.989,116.0,146499997.0
2005-12-19 22:21:00,116.007,116.014,116.0,116.014,251700001.0
2005-12-19 22:22:00,116.017,116.023,116.017,116.023,226900003.0
2005-12-19 22:23:00,116.027,116.028,116.015,116.015,187700003.0
2005-12-19 22:24:00,116.011,116.011,115.994,115.998,288400005.0
2005-12-19 22:25:00,116.001,116.001,115.973,115.978,347500004.0
2005-12-19 22:26:00,115.971,115.986,115.971,115.98,268299997.0
2005-12-19 22:27:00,115.985,115.991,115.97,115.991,960200009.0
2005-12-19 22:28:00,115.993,115.993,115.969,115.977,247899997.0
2005-12-19 22:29:00,115.975,115.991,115.975,115.983,179999998.0
2005-12-19 22:30:00,115.99,115.99,115.987,115.988,295200005.0
2005-12-19 22:31:00,115.993,116.007,115.993,116.007,145900002.0
2005-12-19 22:32:00,116.01,116.01,116.005,116.01,310800004.0
2005-12-19 22:33:00,116.018,116.024,116.013,116.013,693899999.0
2005-12-19 22:34:00,115.992,115.998,115.969,115.969,1042499985.0
2005-12-19 22:35:00,115.975,116.006,115.975,116.006,470300001.0
2005-12-19 22:36:00,116.012,116.022,116.011,116.012,1034500002.0
2005-12-19 22:37:00,116.008,116.01,116.005,116.01,70000000.0
2005-12-19 22:38:00,116.015,116.015,116.005,116.005,226099996.0
2005-12-19 22:39:00,116.005,116.01,116.005,116.01,325800000.0
2005-12-19 22:40:00,116.01,116.015,116.002,116.003,677900007.0
2005-12-19 22:41:00,116.009,116.019,116.004,116.019,350499997.0
2005-12-19 22:42:00,116.024,116.04,116.024,116.039,191099998.0
2005-12-19 22:43:00,116.036,116.041,116.032,116.034,313000002.0
2005-12-19 22:44:00,116.043,116.055,116.043,116.05,289099994.0
2005-12-19 22:45:00,116.057,116.06,116.05,116.05,312899995.0
2005-12-19 22:46:00,116.05,116.05,116.043,116.043,328200006.0
2005-12-19 22:47:00,116.054,116.054,116.042,116.045,340800000.0
2005-12-19 22:48:00,116.046,116.048,116.03,116.03,233099999.0
2005-12-19 22:49:00,116.04,116.04,116.035,116.04,242800007.0
2005-12-19 22:50:00,116.035,116.04,116.03,116.03,407399995.0
2005-12-19 22:51:00,116.04,116.045,116.035,116.035,203399999.0
2005-12-19 22:52:00,116.032,116.045,116.032,116.035,255799996.0
2005-12-19 22:53:00,116.04,116.045,116.032,116.032,354300001.0
2005-12-19 22:54:00,116.035,116.043,116.023,116.026,219500000.0
2005-12-19 22:55:00,116.027,116.033,116.024,116.03,315900001.0
2005-12-19 22:56:00,116.028,116.028,116.017,116.017,315900007.0
2005-12-19 22:57:00,116.015,116.019,116.007,116.015,383599994.0
2005-12-19 22:58:00,116.014,116.029,116.013,116.027,207100001.0
2005-12-19 22:59:00,116.01,116.015,116.0,116.005,538800004.0
2005-12-19 23:00:00,116.004,116.04,116.004,116.037,316200000.0
2005-12-19 23:01:00,116.042,116.042,116.023,116.023,189200005.0
2005-12-19 23:02:00,116.022,116.026,116.013,116.025,320100002.0
2005-12-19 23:03:00,116.03,116.035,116.028,116.028,258800004.0
2005-12-19 23:04:00,116.037,116.044,116.037,116.037,180400000.0
2005-12-19 23:05:00,116.037,116.045,116.037,116.042,252799996.0
2005-12-19 23:06:00,116.045,116.045,116.037,116.037,57200001.0
2005-12-19 23:07:00,116.038,116.055,116.038,116.048,317200006.0
2005-12-19 23:08:00,116.047,116.053,116.045,116.048,441500001.0
2005-12-19 23:09:00,116.043,116.045,116.04,116.04,91800002.0
2005-12-19 23:10:00,116.04,116.045,116.04,116.04,410500003.0
2005-12-19 23:11:00,116.045,116.045,116.04,116.04,105200000.0
2005-12-19 23:12:00,116.037,116.051,116.036,116.051,300799998.0
2005-12-19 23:13:00,116.052,116.055,116.05,116.05,90599998.0
2005-12-19 23:14:00,116.048,116.055,116.042,116.042,140999998.0
2005-12-19 23:15:00,116.038,116.047,116.037,116.045,133600001.0
2005-12-19 23:16:00,116.037,116.045,116.037,116.038,181699996.0
2005-12-19 23:17:00,116.04,116.045,116.035,116.035,216400000.0
2005-12-19 23:18:00,116.04,116.05,116.04,116.048,136500003.0
2005-12-19 23:19:00,116.049,116.059,116.049,116.058,217700000.0
2005-12-19 23:20:00,116.06,116.065,116.06,116.063,264799998.0
2005-12-19 23:21:00,116.063,116.065,116.06,116.06,300699998.0
2005-12-19 23:22:00,116.06,116.065,116.057,116.06,124600000.0
2005-12-19 23:23:00,116.065,116.067,116.06,116.06,71300000.0
2005-12-19 23:24:00,116.055,116.06,116.055,116.06,125999998.0
2005-12-19 23:25:00,116.065,116.065,116.057,116.065,222700001.0
2005-12-19 23:26:00,116.061,116.069,116.061,116.067,342700001.0
2005-12-19 23:27:00,116.064,116.072,116.063,116.067,217200000.0
2005-12-19 23:28:00,116.061,116.069,116.061,116.068,301800012.0
2005-12-19 23:29:00,116.073,116.075,116.07,116.07,144299999.0
2005-12-19 23:30:00,116.076,116.082,116.076,116.082,12500000.0
2005-12-19 23:31:00,116.083,116.083,116.072,116.077,211199998.0
2005-12-19 23:32:00,116.068,116.082,116.067,116.082,325600004.0
2005-12-19 23:33:00,116.085,116.085,116.075,116.08,180800002.0
2005-12-19 23:34:00,116.083,116.094,116.079,116.094,183900002.0
2005-12-19 23:35:00,116.091,116.091,116.08,116.084,173400000.0
2005-12-19 23:36:00,116.09,116.095,116.085,116.092,163299998.0
2005-12-19 23:37:00,116.092,116.102,116.092,116.102,129300002.0
2005-12-19 23:38:00,116.102,116.112,116.101,116.107,316500004.0
2005-12-19 23:39:00,116.112,116.115,116.112,116.115,87600000.0
2005-12-19 23:40:00,116.11,116.115,116.105,116.108,242400001.0
2005-12-19 23:41:00,116.105,116.115,116.105,116.115,65100001.0
2005-12-19 23:42:00,116.11,116.115,116.107,116.115,297100003.0
2005-12-19 23:43:00,116.108,116.118,116.108,116.115,249199992.0
2005-12-19 23:44:00,116.106,116.11,116.102,116.102,222300004.0
2005-12-19 23:45:00,116.105,116.105,116.097,116.097,232700001.0
2005-12-19 23:46:00,116.105,116.105,116.1,116.1,363200003.0
2005-12-19 23:47:00,116.108,116.124,116.108,116.124,12800000.0
2005-12-19 23:48:00,116.133,116.133,116.12,116.127,170000001.0
2005-12-19 23:49:00,116.123,116.123,116.111,116.119,284600002.0
2005-12-19 23:50:00,116.112,116.115,116.108,116.115,211899997.0
2005-12-19 23:51:00,116.114,116.124,116.094,116.094,76199999.0
2005-12-19 23:52:00,116.094,116.115,116.094,116.099,144400000.0
2005-12-19 23:53:00,116.107,116.124,116.107,116.12,322099999.0
2005-12-19 23:54:00,116.125,116.127,116.118,116.118,163799996.0
2005-12-19 23:55:00,116.12,116.125,116.115,116.125,120499999.0
2005-12-19 23:56:00,116.125,116.125,116.1,116.102,205100001.0
2005-12-19 23:57:00,116.098,116.102,116.093,116.099,307700004.0
2005-12-19 23:58:00,116.103,116.103,116.096,116.096,168399999.0
2005-12-19 23:59:00,116.105,116.105,116.095,116.095,194399999.0
2005-12-20 00:00:00,116.115,116.169,116.115,116.15,284200006.0
2005-12-20 00:01:00,116.133,116.155,116.124,116.15,225700004.0
2005-12-20 00:02:00,116.155,116.161,116.131,116.134,168899997.0
2005-12-20 00:03:00,116.15,116.15,116.123,116.139,224900004.0
2005-12-20 00:04:00,116.147,116.155,116.123,116.13,203800001.0
2005-12-20 00:05:00,116.132,116.141,116.121,116.135,225699999.0
2005-12-20 00:06:00,116.147,116.147,116.116,116.135,366800006.0
2005-12-20 00:07:00,116.112,116.148,116.111,116.114,340100001.0
2005-12-20 00:08:00,116.14,116.14,116.109,116.116,253399995.0
2005-12-20 00:09:00,116.103,116.135,116.098,116.1,251000004.0
2005-12-20 00:10:00,116.102,116.109,116.08,116.099,201100000.0
2005-12-20 00:11:00,116.119,116.13,116.091,116.114,235299999.0
2005-12-20 00:12:00,116.111,116.127,116.106,116.123,396600006.0
2005-12-20 00:13:00,116.125,116.129,116.088,116.1,205000001.0
2005-12-20 00:14:00,116.093,116.093,116.048,116.06,249200008.0
2005-12-20 00:15:00,116.055,116.064,116.039,116.054,445999997.0
2005-12-20 00:16:00,116.05,116.072,116.041,116.053,213899998.0
2005-12-20 00:17:00,116.062,116.088,116.048,116.054,180199999.0
2005-12-20 00:18:00,116.072,116.101,116.066,116.087,189499999.0
2005-12-20 00:19:00,116.078,116.095,116.052,116.052,323600000.0
2005-12-20 00:20:00,116.074,116.074,116.054,116.07,148199997.0
2005-12-20 00:21:00,116.055,116.079,116.049,116.069,447200002.0
2005-12-20 00:22:00,116.063,116.069,116.03,116.046,264200003.0
2005-12-20 00:23:00,116.05,116.065,116.045,116.053,243000004.0
2005-12-20 00:24:00,116.042,116.065,116.035,116.052,279500001.0
2005-12-20 00:25:00,116.063,116.064,116.035,116.056,251799994.0
2005-12-20 00:26:00,116.07,116.075,116.052,116.062,257299997.0
2005-12-20 00:27:00,116.078,116.078,116.055,116.055,125999998.0
2005-12-20 00:28:00,116.063,116.083,116.062,116.067,306900004.0
2005-12-20 00:29:00,116.072,116.081,116.061,116.071,155600000.0
2005-12-20 00:30:00,116.08,116.086,116.061,116.061,203400002.0
2005-12-20 00:31:00,116.065,116.103,116.065,116.095,229300005.0
2005-12-20 00:32:00,116.105,116.116,116.072,116.072,132900003.0
2005-12-20 00:33:00,116.09,116.09,116.068,116.074,283100003.0
2005-12-20 00:34:00,116.071,116.071,116.069,116.069,78500002.0
2005-12-20 00:35:00,116.065,116.074,116.063,116.074,315200002.0
2005-12-20 00:36:00,116.078,116.082,116.072,116.072,318699999.0
2005-12-20 00:37:00,116.079,116.096,116.079,116.096,340799996.0
2005-12-20 00:38:00,116.108,116.135,116.108,116.135,297300004.0
2005-12-20 00:39:00,116.143,116.145,116.138,116.145,270100002.0
2005-12-20 00:40:00,116.148,116.148,116.14,116.142,212699999.0
2005-12-20 00:41:00,116.145,116.148,116.143,116.145,193899996.0
2005-12-20 00:42:00,116.145,116.145,116.135,116.142,267200002.0
2005-12-20 00:43:00,116.148,116.153,116.144,116.15,392500002.0
2005-12-20 00:44:00,116.148,116.171,116.146,116.166,211899997.0
2005-12-20 00:45:00,116.172,116.172,116.145,116.145,161400001.0
2005-12-20 00:46:00,116.147,116.152,116.143,116.149,269200000.0
2005-12-20 00:47:00,116.158,116.172,116.158,116.172,165699998.0
2005-12-20 00:48:00,116.173,116.178,116.173,116.177,361199999.0
2005-12-20 00:49:00,116.179,116.189,116.179,116.187,225600001.0
2005-12-20 00:50:00,116.179,116.192,116.177,116.192,170700003.0
2005-12-20 00:51:00,116.188,116.195,116.185,116.185,208200002.0
2005-12-20 00:52:00,116.182,116.189,116.18,116.18,203399999.0
2005-12-20 00:53:00,116.18,116.192,116.179,116.192,271600003.0
2005-12-20 00:54:00,116.198,116.198,116.19,116.19,106499999.0
2005-12-20 00:55:00,116.192,116.203,116.192,116.203,150599999.0
2005-12-20 00:56:00,116.197,116.201,116.183,116.183,351499998.0
2005-12-20 00:57:00,116.176,116.19,116.176,116.181,240100000.0
2005-12-20 00:58:00,116.189,116.191,116.189,116.191,15600000.0
2005-12-20 00:59:00,116.195,116.195,116.19,116.195,60500000.0
2005-12-20 01:00:00,116.188,116.192,116.188,116.192,120799997.0
2005-12-20 01:01:00,116.195,116.195,116.185,116.192,246499998.0
2005-12-20 01:02:00,116.19,116.195,116.185,116.19,245100001.0
2005-12-20 01:03:00,116.19,116.197,116.181,116.188,226799996.0
2005-12-20 01:04:00,116.185,116.185,116.177,116.185,153200002.0
2005-12-20 01:05:00,116.189,116.191,116.189,116.191,137399998.0
2005-12-20 01:06:00,116.195,116.195,116.19,116.195,157200004.0
2005-12-20 01:07:00,116.191,116.202,116.191,116.202,259999994.0
2005-12-20 01:08:00,116.2,116.2,116.197,116.2,145000000.0
2005-12-20 01:09:00,116.205,116.205,116.2,116.2,283900005.0
2005-12-20 01:10:00,116.202,116.202,116.189,116.19,310200008.0
2005-12-20 01:11:00,116.178,116.178,116.149,116.155,100999999.0
2005-12-20 01:12:00,116.142,116.145,116.087,116.087,112700001.0
2005-12-20 01:13:00,116.07,116.098,116.07,116.098,124899997.0
2005-12-20 01:14:00,116.115,116.128,116.115,116.119,167299999.0
2005-12-20 01:15:00,116.128,116.138,116.128,116.138,204600003.0
2005-12-20 01:16:00,116.142,116.142,116.101,116.101,101599996.0
2005-12-20 01:17:00,116.104,116.132,116.104,116.132,416700000.0
2005-12-20 01:18:00,116.137,116.139,116.126,116.133,334299997.0
2005-12-20 01:19:00,116.126,116.142,116.125,116.142,270800001.0
2005-12-20 01:20:00,116.147,116.159,116.141,116.141,225300005.0
2005-12-20 01:21:00,116.145,116.145,116.138,116.138,70000000.0
2005-12-20 01:22:00,116.143,116.157,116.143,116.157,237200001.0
2005-12-20 01:23:00,116.162,116.162,116.152,116.16,217400003.0
2005-12-20 01:24:00,116.165,116.165,116.165,116.165,80500000.0
2005-12-20 01:25:00,116.158,116.16,116.144,116.148,155300003.0
2005-12-20 01:26:00,116.149,116.155,116.145,116.145,232200002.0
2005-12-20 01:27:00,116.163,116.178,116.156,116.177,157799997.0
2005-12-20 01:28:00,116.176,116.199,116.176,116.199,201499999.0
2005-12-20 01:29:00,116.193,116.193,116.173,116.178,112899997.0
2005-12-20 01:30:00,116.165,116.175,116.165,116.17,226799998.0
2005-12-20 01:31:00,116.17,116.183,116.17,116.183,191099999.0
2005-12-20 01:32:00,116.18,116.194,116.18,116.194,138200003.0
2005-12-20 01:33:00,116.191,116.202,116.191,116.202,302900002.0
2005-12-20 01:34:00,116.198,116.2,116.172,116.172,328899999.0
2005-12-20 01:35:00,116.168,116.168,116.139,116.154,222199996.0
2005-12-20 01:36:00,116.155,116.159,116.153,116.158,222699997.0
2005-12-20 01:37:00,116.16,116.165,116.16,116.16,354799994.0
2005-12-20 01:38:00,116.165,116.165,116.155,116.165,282900003.0
2005-12-20 01:39:00,116.155,116.168,116.155,116.158,86499998.0
2005-12-20 01:40:00,116.161,116.161,116.139,116.139,156400002.0
2005-12-20 01:41:00,116.135,116.135,116.109,116.114,88599999.0
2005-12-20 01:42:00,116.118,116.127,116.118,116.119,132199998.0
2005-12-20 01:43:00,116.111,116.121,116.11,116.121,216300000.0
2005-12-20 01:44:00,116.12,116.125,116.113,116.123,363799999.0
2005-12-20 01:45:00,116.127,116.143,116.127,116.143,205900001.0
2005-12-20 01:46:00,116.143,116.143,116.137,116.137,112700000.0
2005-12-20 01:47:00,116.132,116.141,116.129,116.129,221100000.0
2005-12-20 01:48:00,116.131,116.131,116.123,116.124,286099998.0
2005-12-20 01:49:00,116.12,116.128,116.12,116.128,167299999.0
2005-12-20 01:50:00,116.118,116.123,116.115,116.12,84800002.0
2005-12-20 01:51:00,116.119,116.119,116.083,116.086,192199997.0
2005-12-20 01:52:00,116.09,116.103,116.089,116.089,105200001.0
2005-12-20 01:53:00,116.097,116.101,116.092,116.097,309400003.0
2005-12-20 01:54:00,116.09,116.095,116.085,116.095,348799997.0
2005-12-20 01:55:00,116.103,116.119,116.098,116.108,340300008.0
2005-12-20 01:56:00,116.102,116.11,116.094,116.094,180300001.0
2005-12-20 01:57:00,116.089,116.102,116.084,116.096,207299997.0
2005-12-20 01:58:00,116.092,116.092,116.076,116.076,154699998.0
2005-12-20 01:59:00,116.075,116.078,116.067,116.067,345099996.0
2005-12-20 02:00:00,116.066,116.066,116.046,116.049,273100001.0
2005-12-20 02:01:00,116.033,116.06,116.033,116.06,355400002.0
2005-12-20 02:02:00,116.056,116.067,116.049,116.049,332699999.0
2005-12-20 02:03:00,116.042,116.05,116.041,116.048,233600000.0
2005-12-20 02:04:00,116.045,116.045,116.008,116.008,198399998.0
2005-12-20 02:05:00,115.99,115.996,115.977,115.977,201399998.0
2005-12-20 02:06:00,115.97,115.97,115.958,115.96,134099997.0
2005-12-20 02:07:00,115.956,115.967,115.953,115.957,324400000.0
2005-12-20 02:08:00,115.972,115.986,115.956,115.956,222899997.0
2005-12-20 02:09:00,115.957,115.973,115.957,115.973,172799996.0
2005-12-20 02:10:00,115.974,116.011,115.974,116.007,476499999.0
2005-12-20 02:11:00,116.03,116.062,116.03,116.059,151200003.0
2005-12-20 02:12:00,116.063,116.063,116.052,116.063,197400002.0
2005-12-20 02:13:00,116.058,116.059,116.048,116.056,366499996.0
2005-12-20 02:14:00,116.059,116.06,116.052,116.052,143199997.0
2005-12-20 02:15:00,116.052,116.058,116.052,116.053,216799998.0
2005-12-20 02:16:00,116.053,116.053,116.043,116.048,200799997.0
2005-12-20 02:17:00,116.057,116.106,116.057,116.106,124900000.0
2005-12-20 02:18:00,116.108,116.132,116.107,116.132,257500004.0
2005-12-20 02:19:00,116.133,116.148,116.133,116.141,226000003.0
2005-12-20 02:20:00,116.14,116.149,116.14,116.146,324400003.0
2005-12-20 02:21:00,116.15,116.159,116.15,116.157,239899999.0
2005-12-20 02:22:00,116.147,116.147,116.132,116.142,189499999.0
2005-12-20 02:23:00,116.14,116.144,116.131,116.131,243399997.0
2005-12-20 02:24:00,116.135,116.135,116.13,116.135,97799998.0
2005-12-20 02:25:00,116.13,116.13,116.119,116.123,104599998.0
2005-12-20 02:26:00,116.122,116.122,116.11,116.11,250999994.0
2005-12-20 02:27:00,116.125,116.133,116.125,116.133,46200001.0
2005-12-20 02:28:00,116.136,116.143,116.133,116.133,171199998.0
2005-12-20 02:29:00,116.145,116.148,116.14,116.14,170000001.0
2005-12-20 02:30:00,116.145,116.146,116.122,116.146,331300003.0
2005-12-20 02:31:00,116.155,116.158,116.148,116.148,291200003.0
2005-12-20 02:32:00,116.147,116.15,116.132,116.143,152700001.0
2005-12-20 02:33:00,116.147,116.154,116.143,116.15,142300002.0
2005-12-20 02:34:00,116.151,116.151,116.137,116.137,217000002.0
2005-12-20 02:35:00,116.131,116.16,116.131,116.16,431400005.0
2005-12-20 02:36:00,116.167,116.183,116.167,116.183,257699996.0
2005-12-20 02:37:00,116.189,116.194,116.177,116.194,257100004.0
2005-12-20 02:38:00,116.188,116.194,116.18,116.193,252800002.0
2005-12-20 02:39:00,116.196,116.215,116.196,116.215,208000001.0
2005-12-20 02:40:00,116.226,116.259,116.226,116.257,303999997.0
2005-12-20 02:41:00,116.261,116.261,116.238,116.238,136600003.0
2005-12-20 02:42:00,116.236,116.247,116.232,116.239,222399999.0
2005-12-20 02:43:00,116.241,116.241,116.22,116.227,337400001.0
2005-12-20 02:44:00,116.228,116.234,116.227,116.234,188899996.0
2005-12-20 02:45:00,116.233,116.244,116.232,116.24,296300005.0
2005-12-20 02:46:00,116.242,116.245,116.237,116.237,92300001.0
2005-12-20 02:47:00,116.232,116.243,116.232,116.243,172800000.0
2005-12-20 02:48:00,116.243,116.243,116.222,116.222,210300003.0
2005-12-20 02:49:00,116.222,116.222,116.207,116.22,274799994.0
2005-12-20 02:50:00,116.22,116.241,116.22,116.241,177799997.0
2005-12-20 02:51:00,116.24,116.241,116.227,116.237,332199994.0
2005-12-20 02:52:00,116.243,116.243,116.23,116.235,236100000.0
2005-12-20 02:53:00,116.244,116.261,116.244,116.256,275700005.0
2005-12-20 02:54:00,116.245,116.259,116.245,116.25,161600004.0
2005-12-20 02:55:00,116.246,116.246,116.228,116.234,166000002.0
2005-12-20 02:56:00,116.234,116.243,116.234,116.235,218500000.0
2005-12-20 02:57:00,116.238,116.246,116.235,116.235,153800000.0
2005-12-20 02:58:00,116.244,116.244,116.231,116.231,189600001.0
2005-12-20 02:59:00,116.23,116.232,116.222,116.228,408799997.0
2005-12-20 03:00:00,116.227,116.23,116.227,116.23,198600003.0
2005-12-20 03:01:00,116.236,116.252,116.232,116.252,220100004.0
2005-12-20 03:02:00,116.248,116.249,116.24,116.244,172400002.0
2005-12-20 03:03:00,116.238,116.242,116.232,116.238,176700005.0
2005-12-20 03:04:00,116.235,116.243,116.235,116.239,155600002.0
2005-12-20 03:05:00,116.24,116.259,116.24,116.252,213700003.0
2005-12-20 03:06:00,116.269,116.292,116.269,116.292,230100005.0
2005-12-20 03:07:00,116.297,116.355,116.297,116.353,419099996.0
2005-12-20 03:08:00,116.357,116.371,116.357,116.366,271699995.0
2005-12-20 03:09:00,116.363,116.363,116.343,116.348,263799999.0
2005-12-20 03:10:00,116.325,116.325,116.285,116.307,181000000.0
2005-12-20 03:11:00,116.311,116.311,116.297,116.297,207699998.0
2005-12-20 03:12:00,116.302,116.302,116.286,116.289,122200000.0
2005-12-20 03:13:00,116.294,116.297,116.29,116.29,266999994.0
2005-12-20 03:14:00,116.266,116.266,116.25,116.251,146699999.0
2005-12-20 03:15:00,116.248,116.248,116.217,116.233,272299999.0
2005-12-20 03:16:00,116.237,116.267,116.237,116.265,106600001.0
2005-12-20 03:17:00,116.263,116.291,116.263,116.291,286200006.0
2005-12-20 03:18:00,116.297,116.297,116.268,116.268,219000000.0
2005-12-20 03:19:00,116.268,116.287,116.261,116.285,223000006.0
2005-12-20 03:20:00,116.304,116.341,116.304,116.337,229700002.0
2005-12-20 03:21:00,116.349,116.361,116.349,116.361,195700001.0
2005-12-20 03:22:00,116.368,116.391,116.368,116.391,213999995.0
2005-12-20 03:23:00,116.405,116.427,116.393,116.417,239399998.0
2005-12-20 03:24:00,116.434,116.461,116.429,116.461,483099994.0
2005-12-20 03:25:00,116.46,116.463,116.45,116.452,328599999.0
2005-12-20 03:26:00,116.469,116.476,116.464,116.464,284799994.0
2005-12-20 03:27:00,116.463,116.463,116.429,116.43,252800004.0
2005-12-20 03:28:00,116.427,116.433,116.422,116.433,298400003.0
2005-12-20 03:29:00,116.437,116.445,116.433,116.433,332999994.0
2005-12-20 03:30:00,116.428,116.452,116.428,116.452,411899998.0
2005-12-20 03:31:00,116.458,116.462,116.452,116.452,241000003.0
2005-12-20 03:32:00,116.446,116.447,116.415,116.415,197100005.0
2005-12-20 03:33:00,116.413,116.427,116.408,116.413,320100000.0
2005-12-20 03:34:00,116.412,116.413,116.404,116.409,236500003.0
2005-12-20 03:35:00,116.4,116.441,116.4,116.441,97999998.0
2005-12-20 03:36:00,116.449,116.453,116.444,116.448,142099998.0
2005-12-20 03:37:00,116.444,116.457,116.444,116.452,61300002.0
2005-12-20 03:38:00,116.45,116.45,116.43,116.437,159500000.0
2005-12-20 03:39:00,116.44,116.451,116.432,116.451,184399997.0
2005-12-20 03:40:00,116.455,116.458,116.445,116.455,352899994.0
2005-12-20 03:41:00,116.461,116.466,116.461,116.466,43900000.0
2005-12-20 03:42:00,116.487,116.497,116.459,116.459,151300001.0
2005-12-20 03:43:00,116.447,116.447,116.432,116.438,205600000.0
2005-12-20 03:44:00,116.45,116.51,116.45,116.51,328600001.0
2005-12-20 03:45:00,116.517,116.52,116.499,116.499,305100007.0
2005-12-20 03:46:00,116.485,116.485,116.455,116.455,224499998.0
2005-12-20 03:47:00,116.457,116.458,116.43,116.43,210400004.0
2005-12-20 03:48:00,116.426,116.427,116.417,116.417,123300002.0
2005-12-20 03:49:00,116.417,116.422,116.416,116.418,273800008.0
2005-12-20 03:50:00,116.432,116.447,116.432,116.443,153800002.0
2005-12-20 03:51:00,116.438,116.438,116.423,116.428,311000000.0
2005-12-20 03:52:00,116.427,116.432,116.422,116.422,303799998.0
2005-12-20 03:53:00,116.415,116.419,116.409,116.414,229499998.0
2005-12-20 03:54:00,116.415,116.443,116.415,116.443,312800004.0
2005-12-20 03:55:00,116.438,116.438,116.414,116.414,270900005.0
2005-12-20 03:56:00,116.405,116.411,116.403,116.411,92399997.0
2005-12-20 03:57:00,116.408,116.411,116.405,116.411,116300002.0
2005-12-20 03:58:00,116.407,116.411,116.388,116.388,213300006.0
2005-12-20 03:59:00,116.38,116.38,116.339,116.339,388299994.0
2005-12-20 04:00:00,116.334,116.348,116.329,116.346,142600003.0
2005-12-20 04:01:00,116.355,116.383,116.355,116.379,166400000.0
2005-12-20 04:02:00,116.38,116.382,116.365,116.382,218100000.0
2005-12-20 04:03:00,116.389,116.412,116.389,116.394,244999997.0
2005-12-20 04:04:00,116.397,116.414,116.39,116.39,242899992.0
2005-12-20 04:05:00,116.383,116.383,116.361,116.361,195700002.0
2005-12-20 04:06:00,116.368,116.375,116.366,116.369,323600002.0
2005-12-20 04:07:00,116.36,116.363,116.349,116.358,430200007.0
2005-12-20 04:08:00,116.361,116.372,116.357,116.372,343399998.0
2005-12-20 04:09:00,116.378,116.39,116.378,116.378,289000006.0
2005-12-20 04:10:00,116.383,116.385,116.379,116.384,175399999.0
2005-12-20 04:11:00,116.383,116.389,116.381,116.381,184700003.0
2005-12-20 04:12:00,116.386,116.396,116.382,116.396,150299996.0
2005-12-20 04:13:00,116.393,116.393,116.382,116.387,59200000.0
2005-12-20 04:14:00,116.385,116.385,116.38,116.385,273199999.0
2005-12-20 04:15:00,116.385,116.385,116.377,116.385,256900000.0
2005-12-20 04:16:00,116.382,116.393,116.382,116.39,82700001.0
2005-12-20 04:17:00,116.39,116.395,116.383,116.387,270100000.0
2005-12-20 04:18:00,116.377,116.385,116.375,116.385,239200001.0
2005-12-20 04:19:00,116.385,116.385,116.377,116.385,273800004.0
2005-12-20 04:20:00,116.385,116.385,116.38,116.383,215900001.0
2005-12-20 04:21:00,116.38,116.38,116.38,116.38,65199998.0
2005-12-20 04:22:00,116.385,116.385,116.38,116.38,393599997.0
2005-12-20 04:23:00,116.38,116.385,116.38,116.385,299499995.0
2005-12-20 04:24:00,116.378,116.385,116.378,116.385,164999999.0
2005-12-20 04:25:00,116.38,116.385,116.378,116.385,171000000.0
2005-12-20 04:26:00,116.377,116.385,116.375,116.383,398500006.0
2005-12-20 04:27:00,116.378,116.381,116.363,116.363,361100001.0
2005-12-20 04:28:00,116.36,116.36,116.355,116.356,194100001.0
2005-12-20 04:29:00,116.356,116.359,116.356,116.359,53500000.0
2005-12-20 04:30:00,116.35,116.357,116.347,116.35,132600003.0
2005-12-20 04:31:00,116.35,116.355,116.35,116.355,159200001.0
2005-12-20 04:32:00,116.351,116.363,116.351,116.352,228800004.0
2005-12-20 04:33:00,116.352,116.372,116.352,116.372,182499998.0
2005-12-20 04:34:00,116.366,116.371,116.358,116.358,229600003.0
2005-12-20 04:35:00,116.358,116.361,116.347,116.351,255799996.0
2005-12-20 04:36:00,116.337,116.352,116.337,116.352,114100001.0
2005-12-20 04:37:00,116.35,116.355,116.347,116.348,141300002.0
2005-12-20 04:38:00,116.355,116.355,116.35,116.355,381300000.0
2005-12-20 04:39:00,116.353,116.353,116.35,116.35,90299999.0
2005-12-20 04:40:00,116.355,116.355,116.35,116.35,58900002.0
2005-12-20 04:41:00,116.349,116.371,116.349,116.368,136200004.0
2005-12-20 04:42:00,116.378,116.384,116.37,116.37,369600001.0
2005-12-20 04:43:00,116.374,116.374,116.363,116.363,74199998.0
2005-12-20 04:44:00,116.363,116.368,116.358,116.36,124700000.0
2005-12-20 04:45:00,116.367,116.375,116.359,116.368,215999999.0
2005-12-20 04:46:00,116.366,116.374,116.361,116.361,237900002.0
2005-12-20 04:47:00,116.365,116.365,116.36,116.365,222100001.0
2005-12-20 04:48:00,116.367,116.373,116.362,116.373,158499999.0
2005-12-20 04:49:00,116.372,116.372,116.356,116.367,302700003.0
2005-12-20 04:50:00,116.37,116.38,116.37,116.375,38100000.0
2005-12-20 04:51:00,116.385,116.385,116.385,116.385,66300003.0
2005-12-20 04:52:00,116.388,116.388,116.377,116.377,111000000.0
2005-12-20 04:53:00,116.383,116.383,116.373,116.373,157300002.0
2005-12-20 04:54:00,116.389,116.411,116.388,116.411,159100000.0
2005-12-20 04:55:00,116.416,116.427,116.41,116.427,186400000.0
2005-12-20 04:56:00,116.425,116.425,116.412,116.413,348000000.0
2005-12-20 04:57:00,116.405,116.415,116.405,116.415,144599996.0
2005-12-20 04:58:00,116.42,116.431,116.42,116.431,114999996.0
2005-12-20 04:59:00,116.449,116.484,116.449,116.484,165200000.0
2005-12-20 05:00:00,116.487,116.507,116.487,116.507,199899999.0
2005-12-20 05:01:00,116.508,116.511,116.5,116.511,212099998.0
2005-12-20 05:02:00,116.505,116.588,116.505,116.588,209199998.0
2005-12-20 05:03:00,116.612,116.612,116.599,116.602,119600001.0
2005-12-20 05:04:00,116.628,116.682,116.628,116.68,292700003.0
2005-12-20 05:05:00,116.679,116.679,116.62,116.62,240000003.0
2005-12-20 05:06:00,116.617,116.618,116.605,116.605,477800004.0
2005-12-20 05:07:00,116.618,116.621,116.613,116.615,207700004.0
2005-12-20 05:08:00,116.615,116.622,116.609,116.619,234100005.0
2005-12-20 05:09:00,116.618,116.625,116.617,116.625,204700002.0
2005-12-20 05:10:00,116.63,116.646,116.63,116.646,363900000.0
2005-12-20 05:11:00,116.647,116.647,116.625,116.63,120999997.0
2005-12-20 05:12:00,116.623,116.631,116.622,116.627,176800003.0
2005-12-20 05:13:00,116.625,116.625,116.62,116.625,62900001.0
2005-12-20 05:14:00,116.632,116.647,116.632,116.639,145399999.0
2005-12-20 05:15:00,116.623,116.624,116.618,116.624,249799993.0
2005-12-20 05:16:00,116.619,116.622,116.604,116.614,229899993.0
2005-12-20 05:17:00,116.612,116.612,116.571,116.571,170600003.0
2005-12-20 05:18:00,116.569,116.606,116.569,116.606,156500000.0
2005-12-20 05:19:00,116.617,116.631,116.608,116.608,412999999.0
2005-12-20 05:20:00,116.619,116.619,116.616,116.616,38599998.0
2005-12-20 05:21:00,116.62,116.625,116.61,116.625,477600000.0
2005-12-20 05:22:00,116.619,116.632,116.612,116.632,205400005.0
2005-12-20 05:23:00,116.628,116.641,116.62,116.641,182499998.0
2005-12-20 05:24:00,116.646,116.646,116.636,116.641,309599997.0
2005-12-20 05:25:00,116.641,116.668,116.638,116.668,271299996.0
2005-12-20 05:26:00,116.66,116.687,116.66,116.664,213699998.0
2005-12-20 05:27:00,116.668,116.668,116.633,116.633,134000000.0
2005-12-20 05:28:00,116.637,116.657,116.637,116.657,378400009.0
2005-12-20 05:29:00,116.649,116.649,116.644,116.644,41500000.0
2005-12-20 05:30:00,116.646,116.653,116.643,116.653,189800003.0
2005-12-20 05:31:00,116.654,116.667,116.654,116.667,369600002.0
2005-12-20 05:32:00,116.668,116.681,116.664,116.681,317400001.0
2005-12-20 05:33:00,116.683,116.694,116.679,116.694,319500005.0
2005-12-20 05:34:00,116.688,116.69,116.673,116.679,470899992.0
2005-12-20 05:35:00,116.689,116.698,116.689,116.698,154900006.0
2005-12-20 05:36:00,116.695,116.695,116.671,116.683,185200000.0
2005-12-20 05:37:00,116.68,116.685,116.68,116.685,204999998.0
2005-12-20 05:38:00,116.682,116.691,116.67,116.691,274000002.0
2005-12-20 05:39:00,116.69,116.69,116.682,116.687,154400003.0
2005-12-20 05:40:00,116.683,116.683,116.671,116.676,264699996.0
2005-12-20 05:41:00,116.676,116.683,116.672,116.672,352200000.0
2005-12-20 05:42:00,116.673,116.692,116.671,116.689,173899998.0
2005-12-20 05:43:00,116.698,116.73,116.698,116.73,353599995.0
2005-12-20 05:44:00,116.732,116.737,116.717,116.717,132700000.0
2005-12-20 05:45:00,116.706,116.706,116.68,116.693,146900000.0
2005-12-20 05:46:00,116.698,116.7,116.685,116.689,117600000.0
2005-12-20 05:47:00,116.682,116.711,116.682,116.711,239199997.0
2005-12-20 05:48:00,116.713,116.713,116.703,116.707,95500000.0
2005-12-20 05:49:00,116.708,116.731,116.706,116.728,327000000.0
2005-12-20 05:50:00,116.73,116.73,116.72,116.724,124100000.0
2005-12-20 05:51:00,116.726,116.734,116.726,116.734,200600004.0
2005-12-20 05:52:00,116.74,116.749,116.74,116.742,67600001.0
2005-12-20 05:53:00,116.735,116.754,116.735,116.749,162900002.0
2005-12-20 05:54:00,116.752,116.764,116.739,116.742,202899998.0
2005-12-20 05:55:00,116.737,116.753,116.735,116.753,302800000.0
2005-12-20 05:56:00,116.752,116.752,116.744,116.748,153399997.0
2005-12-20 05:57:00,116.748,116.748,116.742,116.742,281899997.0
2005-12-20 05:58:00,116.753,116.774,116.753,116.774,315499999.0
2005-12-20 05:59:00,116.776,116.776,116.759,116.764,99100002.0
2005-12-20 06:00:00,116.755,116.756,116.741,116.753,187399999.0
2005-12-20 06:01:00,116.752,116.752,116.747,116.748,82699998.0
2005-12-20 06:02:00,116.745,116.748,116.738,116.745,154999997.0
2005-12-20 06:03:00,116.74,116.745,116.74,116.745,195500000.0
2005-12-20 06:04:00,116.739,116.749,116.739,116.741,200499996.0
2005-12-20 06:05:00,116.752,116.761,116.739,116.74,216800005.0
2005-12-20 06:06:00,116.737,116.738,116.727,116.735,246500001.0
2005-12-20 06:07:00,116.736,116.741,116.73,116.73,171500000.0
2005-12-20 06:08:00,116.731,116.731,116.713,116.724,97200000.0
2005-12-20 06:09:00,116.723,116.723,116.717,116.717,60200000.0
2005-12-20 06:10:00,116.721,116.721,116.711,116.711,136000001.0
2005-12-20 06:11:00,116.707,116.72,116.707,116.713,282600001.0
2005-12-20 06:12:00,116.705,116.715,116.705,116.715,250300001.0
2005-12-20 06:13:00,116.708,116.714,116.702,116.702,242100000.0
2005-12-20 06:14:00,116.699,116.701,116.695,116.698,157299999.0
2005-12-20 06:15:00,116.7,116.701,116.677,116.677,69200002.0
2005-12-20 06:16:00,116.672,116.678,116.663,116.671,151799998.0
2005-12-20 06:17:00,116.668,116.668,116.652,116.652,39900000.0
2005-12-20 06:18:00,116.632,116.632,116.613,116.617,220699998.0
2005-12-20 06:19:00,116.622,116.636,116.62,116.636,112599997.0
2005-12-20 06:20:00,116.645,116.675,116.645,116.667,298299999.0
2005-12-20 06:21:00,116.661,116.661,116.651,116.655,197000004.0
2005-12-20 06:22:00,116.655,116.655,116.647,116.65,94700000.0
2005-12-20 06:23:00,116.652,116.652,116.643,116.647,148000003.0
2005-12-20 06:24:00,116.642,116.654,116.642,116.647,352199997.0
2005-12-20 06:25:00,116.647,116.654,116.644,116.65,453200001.0
2005-12-20 06:26:00,116.647,116.655,116.641,116.641,405800004.0
2005-12-20 06:27:00,116.646,116.653,116.639,116.653,156399999.0
2005-12-20 06:28:00,116.657,116.678,116.657,116.675,85400000.0
2005-12-20 06:29:00,116.675,116.69,116.675,116.68,205500001.0
2005-12-20 06:30:00,116.683,116.688,116.683,116.687,162200001.0
2005-12-20 06:31:00,116.683,116.699,116.683,116.69,242000007.0
2005-12-20 06:32:00,116.7,116.705,116.686,116.703,285399998.0
2005-12-20 06:33:00,116.718,116.721,116.714,116.72,169299999.0
2005-12-20 06:34:00,116.72,116.732,116.717,116.729,449400002.0
2005-12-20 06:35:00,116.732,116.732,116.716,116.72,314100002.0
2005-12-20 06:36:00,116.72,116.72,116.718,116.718,108200000.0
2005-12-20 06:37:00,116.718,116.72,116.697,116.699,269699993.0
2005-12-20 06:38:00,116.693,116.693,116.672,116.673,168100003.0
2005-12-20 06:39:00,116.677,116.679,116.671,116.678,527399998.0
2005-12-20 06:40:00,116.683,116.69,116.673,116.69,178900006.0
2005-12-20 06:41:00,116.699,116.721,116.699,116.718,187700002.0
2005-12-20 06:42:00,116.719,116.723,116.714,116.718,355400001.0
2005-12-20 06:43:00,116.712,116.717,116.705,116.717,159899999.0
2005-12-20 06:44:00,116.722,116.722,116.713,116.718,226700006.0
2005-12-20 06:45:00,116.712,116.722,116.709,116.709,321799999.0
2005-12-20 06:46:00,116.717,116.719,116.711,116.711,245900004.0
2005-12-20 06:47:00,116.694,116.694,116.677,116.677,184700001.0
2005-12-20 06:48:00,116.673,116.688,116.673,116.678,139000005.0
2005-12-20 06:49:00,116.683,116.683,116.661,116.665,198500002.0
2005-12-20 06:50:00,116.662,116.663,116.653,116.663,112000002.0
2005-12-20 06:51:00,116.663,116.678,116.655,116.661,131200000.0
2005-12-20 06:52:00,116.667,116.674,116.658,116.673,364399998.0
2005-12-20 06:53:00,116.667,116.674,116.661,116.672,185199995.0
2005-12-20 06:54:00,116.677,116.68,116.67,116.674,179900003.0
2005-12-20 06:55:00,116.668,116.67,116.663,116.667,189099997.0
2005-12-20 06:56:00,116.667,116.667,116.625,116.625,237100001.0
2005-12-20 06:57:00,116.614,116.614,116.572,116.572,125100001.0
2005-12-20 06:58:00,116.562,116.577,116.562,116.577,294400003.0
2005-12-20 06:59:00,116.597,116.627,116.597,116.625,230500004.0
2005-12-20 07:00:00,116.613,116.615,116.611,116.615,170600000.0
2005-12-20 07:01:00,116.615,116.633,116.615,116.62,335299997.0
2005-12-20 07:02:00,116.619,116.621,116.619,116.621,33099999.0
2005-12-20 07:03:00,116.635,116.646,116.624,116.632,186100001.0
2005-12-20 07:04:00,116.641,116.658,116.634,116.634,267800000.0
2005-12-20 07:05:00,116.629,116.634,116.619,116.627,243000001.0
2005-12-20 07:06:00,116.615,116.615,116.605,116.61,121499998.0
2005-12-20 07:07:00,116.62,116.624,116.614,116.624,141400000.0
2005-12-20 07:08:00,116.615,116.632,116.615,116.632,264700006.0
2005-12-20 07:09:00,116.641,116.667,116.641,116.66,226100006.0
2005-12-20 07:10:00,116.659,116.68,116.659,116.674,180099999.0
2005-12-20 07:11:00,116.68,116.68,116.645,116.645,103200000.0
2005-12-20 07:12:00,116.651,116.677,116.651,116.677,197999997.0
2005-12-20 07:13:00,116.681,116.684,116.673,116.677,349099999.0
2005-12-20 07:14:00,116.675,116.675,116.672,116.672,193500003.0
2005-12-20 07:15:00,116.673,116.673,116.662,116.672,226399994.0
2005-12-20 07:16:00,116.662,116.662,116.66,116.66,88599998.0
2005-12-20 07:17:00,116.662,116.662,116.644,116.644,245400000.0
2005-12-20 07:18:00,116.641,116.641,116.625,116.629,239600001.0
2005-12-20 07:19:00,116.63,116.642,116.627,116.637,264099998.0
2005-12-20 07:20:00,116.634,116.634,116.625,116.627,289500002.0
2005-12-20 07:21:00,116.62,116.623,116.611,116.623,113000001.0
2005-12-20 07:22:00,116.618,116.622,116.612,116.622,62700000.0
2005-12-20 07:23:00,116.616,116.621,116.612,116.613,192800002.0
2005-12-20 07:24:00,116.608,116.615,116.607,116.61,380100000.0
2005-12-20 07:25:00,116.607,116.622,116.607,116.622,135800000.0
2005-12-20 07:26:00,116.62,116.625,116.617,116.62,298899999.0
2005-12-20 07:27:00,116.62,116.625,116.615,116.62,267100007.0
2005-12-20 07:28:00,116.624,116.624,116.613,116.616,224000000.0
2005-12-20 07:29:00,116.616,116.616,116.601,116.607,197800003.0
2005-12-20 07:30:00,116.599,116.622,116.599,116.622,363999995.0
2005-12-20 07:31:00,116.631,116.631,116.615,116.617,283899996.0
2005-12-20 07:32:00,116.61,116.618,116.608,116.615,494100006.0
2005-12-20 07:33:00,116.61,116.61,116.597,116.599,255000003.0
2005-12-20 07:34:00,116.593,116.598,116.575,116.58,111700000.0
2005-12-20 07:35:00,116.566,116.579,116.566,116.577,90699999.0
2005-12-20 07:36:00,116.585,116.585,116.578,116.585,253900002.0
2005-12-20 07:37:00,116.58,116.585,116.578,116.585,176300003.0
2005-12-20 07:38:00,116.594,116.636,116.594,116.636,245400002.0
2005-12-20 07:39:00,116.63,116.65,116.63,116.645,358000003.0
2005-12-20 07:40:00,116.645,116.645,116.638,116.638,139799998.0
2005-12-20 07:41:00,116.642,116.645,116.64,116.645,243800001.0
2005-12-20 07:42:00,116.644,116.655,116.644,116.648,191799998.0
2005-12-20 07:43:00,116.655,116.657,116.65,116.657,186499999.0
2005-12-20 07:44:00,116.645,116.654,116.636,116.636,204699999.0
2005-12-20 07:45:00,116.63,116.631,116.624,116.628,163599996.0
2005-12-20 07:46:00,116.628,116.632,116.622,116.622,228499999.0
2005-12-20 07:47:00,116.615,116.615,116.574,116.574,224800004.0
2005-12-20 07:48:00,116.57,116.587,116.566,116.567,303699997.0
2005-12-20 07:49:00,116.573,116.592,116.573,116.592,150599999.0
2005-12-20 07:50:00,116.593,116.615,116.593,116.615,248900001.0
2005-12-20 07:51:00,116.62,116.623,116.614,116.623,124899997.0
2005-12-20 07:52:00,116.618,116.62,116.609,116.609,198299999.0
2005-12-20 07:53:00,116.607,116.612,116.605,116.609,156299998.0
2005-12-20 07:54:00,116.608,116.619,116.6,116.614,227300001.0
2005-12-20 07:55:00,116.615,116.615,116.608,116.61,174600000.0
2005-12-20 07:56:00,116.607,116.607,116.594,116.601,326099998.0
2005-12-20 07:57:00,116.606,116.606,116.586,116.596,399000003.0
2005-12-20 07:58:00,116.6,116.604,116.595,116.604,236700004.0
2005-12-20 07:59:00,116.603,116.603,116.593,116.595,139300002.0
2005-12-20 08:00:00,116.589,116.593,116.587,116.591,131699997.0
2005-12-20 08:01:00,116.598,116.603,116.587,116.598,242399999.0
2005-12-20 08:02:00,116.602,116.602,116.592,116.598,188800000.0
2005-12-20 08:03:00,116.603,116.61,116.602,116.602,173000003.0
2005-12-20 08:04:00,116.597,116.603,116.582,116.582,241400002.0
2005-12-20 08:05:00,116.59,116.597,116.585,116.585,344100002.0
2005-12-20 08:06:00,116.588,116.598,116.587,116.587,367300000.0
2005-12-20 08:07:00,116.593,116.615,116.593,116.615,303100003.0
2005-12-20 08:08:00,116.621,116.621,116.601,116.601,202900006.0
2005-12-20 08:09:00,116.607,116.609,116.594,116.603,272500001.0
2005-12-20 08:10:00,116.597,116.599,116.59,116.59,168400001.0
2005-12-20 08:11:00,116.586,116.586,116.557,116.557,56500000.0
2005-12-20 08:12:00,116.551,116.556,116.538,116.553,463399993.0
2005-12-20 08:13:00,116.549,116.564,116.549,116.564,197599999.0
2005-12-20 08:14:00,116.562,116.572,116.562,116.563,247500001.0
2005-12-20 08:15:00,116.56,116.574,116.56,116.563,396899995.0
2005-12-20 08:16:00,116.566,116.578,116.566,116.578,345399998.0
2005-12-20 08:17:00,116.574,116.586,116.572,116.572,136699997.0
2005-12-20 08:18:00,116.578,116.599,116.577,116.595,267499997.0
2005-12-20 08:19:00,116.58,116.58,116.565,116.573,194099995.0
2005-12-20 08:20:00,116.568,116.568,116.558,116.567,247899997.0
2005-12-20 08:21:00,116.57,116.574,116.562,116.574,253099994.0
2005-12-20 08:22:00,116.574,116.574,116.562,116.564,138700000.0
2005-12-20 08:23:00,116.56,116.56,116.542,116.555,112300001.0
2005-12-20 08:24:00,116.562,116.562,116.549,116.55,264300000.0
2005-12-20 08:25:00,116.554,116.554,116.541,116.548,273400002.0
2005-12-20 08:26:00,116.547,116.557,116.545,116.557,176199997.0
2005-12-20 08:27:00,116.569,116.589,116.569,116.586,231699997.0
2005-12-20 08:28:00,116.58,116.588,116.563,116.563,244400002.0
2005-12-20 08:29:00,116.562,116.566,116.56,116.566,203599995.0
2005-12-20 08:30:00,116.562,116.562,116.546,116.546,116300002.0
2005-12-20 08:31:00,116.541,116.541,116.509,116.534,347399999.0
2005-12-20 08:32:00,116.541,116.541,116.516,116.516,170900003.0
2005-12-20 08:33:00,116.518,116.526,116.512,116.518,310400002.0
2005-12-20 08:34:00,116.524,116.524,116.507,116.514,234000002.0
2005-12-20 08:35:00,116.525,116.525,116.522,116.525,214599999.0
2005-12-20 08:36:00,116.518,116.522,116.512,116.512,287800005.0
2005-12-20 08:37:00,116.52,116.529,116.518,116.521,116500002.0
2005-12-20 08:38:00,116.523,116.54,116.523,116.54,255199998.0
2005-12-20 08:39:00,116.537,116.541,116.534,116.537,143600002.0
2005-12-20 08:40:00,116.543,116.543,116.534,116.543,513599991.0
2005-12-20 08:41:00,116.546,116.546,116.53,116.538,262600001.0
2005-12-20 08:42:00,116.54,116.54,116.528,116.528,261600002.0
2005-12-20 08:43:00,116.534,116.538,116.534,116.538,91600003.0
2005-12-20 08:44:00,116.54,116.549,116.537,116.547,116300000.0
2005-12-20 08:45:00,116.546,116.555,116.544,116.555,186900002.0
2005-12-20 08:46:00,116.552,116.553,116.55,116.55,177599997.0
2005-12-20 08:47:00,116.553,116.563,116.552,116.552,295500001.0
2005-12-20 08:48:00,116.545,116.562,116.545,116.562,175100000.0
2005-12-20 08:49:00,116.567,116.574,116.565,116.567,249000001.0
2005-12-20 08:50:00,116.566,116.572,116.562,116.563,249199998.0
2005-12-20 08:51:00,116.56,116.565,116.555,116.56,232400005.0
2005-12-20 08:52:00,116.563,116.563,116.552,116.552,93700001.0
2005-12-20 08:53:00,116.548,116.561,116.548,116.554,238500002.0
2005-12-20 08:54:00,116.565,116.572,116.557,116.564,381900001.0
2005-12-20 08:55:00,116.558,116.571,116.555,116.56,172200000.0
2005-12-20 08:56:00,116.57,116.581,116.562,116.562,255399994.0
2005-12-20 08:57:00,116.558,116.562,116.556,116.559,150200002.0
2005-12-20 08:58:00,116.555,116.566,116.55,116.557,196800000.0
2005-12-20 08:59:00,116.559,116.578,116.559,116.577,279500006.0
2005-12-20 09:00:00,116.582,116.582,116.567,116.567,123700001.0
2005-12-20 09:01:00,116.578,116.58,116.577,116.577,114700002.0
2005-12-20 09:02:00,116.575,116.581,116.572,116.572,131100003.0
2005-12-20 09:03:00,116.575,116.575,116.567,116.567,120900000.0
2005-12-20 09:04:00,116.573,116.576,116.563,116.576,197600001.0
2005-12-20 09:05:00,116.582,116.582,116.559,116.56,161299999.0
2005-12-20 09:06:00,116.553,116.576,116.553,116.575,99000000.0
2005-12-20 09:07:00,116.587,116.607,116.587,116.6,308200001.0
2005-12-20 09:08:00,116.603,116.613,116.603,116.612,212900001.0
2005-12-20 09:09:00,116.62,116.658,116.62,116.658,304999997.0
2005-12-20 09:10:00,116.659,116.67,116.658,116.658,245700001.0
2005-12-20 09:11:00,116.664,116.677,116.657,116.657,261500000.0
2005-12-20 09:12:00,116.65,116.681,116.65,116.681,276500002.0
2005-12-20 09:13:00,116.684,116.685,116.668,116.685,172500004.0
2005-12-20 09:14:00,116.7,116.719,116.7,116.719,143899999.0
2005-12-20 09:15:00,116.723,116.723,116.705,116.708,122399999.0
2005-12-20 09:16:00,116.697,116.713,116.697,116.708,164800002.0
2005-12-20 09:17:00,116.706,116.72,116.703,116.72,206700001.0
2005-12-20 09:18:00,116.729,116.741,116.727,116.73,131700002.0
2005-12-20 09:19:00,116.727,116.728,116.714,116.714,240700002.0
2005-12-20 09:20:00,116.709,116.722,116.705,116.712,268300008.0
2005-12-20 09:21:00,116.711,116.711,116.692,116.692,288300002.0
2005-12-20 09:22:00,116.702,116.713,116.701,116.713,103399998.0
2005-12-20 09:23:00,116.713,116.713,116.692,116.692,194599999.0
2005-12-20 09:24:00,116.7,116.709,116.7,116.702,103999999.0
2005-12-20 09:25:00,116.698,116.698,116.68,116.68,273599998.0
2005-12-20 09:26:00,116.681,116.681,116.665,116.665,210699992.0
2005-12-20 09:27:00,116.67,116.682,116.67,116.672,251700000.0
2005-12-20 09:28:00,116.663,116.663,116.657,116.657,31100000.0
2005-12-20 09:29:00,116.634,116.636,116.625,116.629,194599998.0
2005-12-20 09:30:00,116.642,116.663,116.642,116.658,235399999.0
2005-12-20 09:31:00,116.668,116.674,116.667,116.668,271000006.0
2005-12-20 09:32:00,116.673,116.675,116.668,116.675,83199999.0
2005-12-20 09:33:00,116.67,116.673,116.663,116.668,193299998.0
2005-12-20 09:34:00,116.658,116.658,116.649,116.65,98200000.0
2005-12-20 09:35:00,116.643,116.643,116.628,116.634,317599994.0
2005-12-20 09:36:00,116.633,116.633,116.622,116.629,220999996.0
2005-12-20 09:37:00,116.631,116.631,116.608,116.608,151400004.0
2005-12-20 09:38:00,116.609,116.613,116.601,116.608,250199995.0
2005-12-20 09:39:00,116.6,116.607,116.6,116.606,35200000.0
2005-12-20 09:40:00,116.618,116.633,116.618,116.625,295600005.0
2005-12-20 09:41:00,116.624,116.634,116.624,116.634,173600000.0
2005-12-20 09:42:00,116.628,116.628,116.609,116.609,192400000.0
2005-12-20 09:43:00,116.617,116.617,116.606,116.61,102300001.0
2005-12-20 09:44:00,116.618,116.622,116.61,116.61,265499995.0
2005-12-20 09:45:00,116.612,116.62,116.607,116.611,384799995.0
2005-12-20 09:46:00,116.613,116.613,116.604,116.604,190299998.0
2005-12-20 09:47:00,116.606,116.622,116.606,116.622,167299995.0
2005-12-20 09:48:00,116.612,116.613,116.596,116.613,178100004.0
2005-12-20 09:49:00,116.607,116.623,116.607,116.623,261300001.0
2005-12-20 09:50:00,116.625,116.639,116.625,116.635,231000000.0
2005-12-20 09:51:00,116.633,116.66,116.633,116.66,103899998.0
2005-12-20 09:52:00,116.659,116.672,116.658,116.667,429000002.0
2005-12-20 09:53:00,116.662,116.662,116.643,116.643,163100006.0
2005-12-20 09:54:00,116.639,116.646,116.635,116.635,342999995.0
2005-12-20 09:55:00,116.645,116.651,116.64,116.647,288599999.0
2005-12-20 09:56:00,116.642,116.648,116.64,116.645,190499997.0
2005-12-20 09:57:00,116.638,116.645,116.636,116.645,261499997.0
2005-12-20 09:58:00,116.643,116.643,116.631,116.638,157200001.0
2005-12-20 09:59:00,116.636,116.645,116.632,116.645,92599997.0
2005-12-20 10:00:00,116.65,116.661,116.647,116.647,300799999.0
2005-12-20 10:01:00,116.653,116.653,116.64,116.648,307299999.0
2005-12-20 10:02:00,116.65,116.65,116.638,116.64,83300001.0
2005-12-20 10:03:00,116.636,116.637,116.622,116.627,179100000.0
2005-12-20 10:04:00,116.626,116.631,116.621,116.624,318500000.0
2005-12-20 10:05:00,116.622,116.622,116.608,116.608,226100000.0
2005-12-20 10:06:00,116.615,116.629,116.615,116.622,240999997.0
2005-12-20 10:07:00,116.615,116.631,116.615,116.616,375300002.0
2005-12-20 10:08:00,116.609,116.619,116.606,116.609,242300001.0
2005-12-20 10:09:00,116.617,116.622,116.612,116.612,322200005.0
2005-12-20 10:10:00,116.615,116.618,116.608,116.611,269800006.0
2005-12-20 10:11:00,116.62,116.62,116.609,116.61,269599996.0
2005-12-20 10:12:00,116.606,116.614,116.595,116.595,282500001.0
2005-12-20 10:13:00,116.592,116.602,116.592,116.597,180200001.0
2005-12-20 10:14:00,116.592,116.609,116.592,116.606,323300003.0
2005-12-20 10:15:00,116.605,116.605,116.597,116.603,352499997.0
2005-12-20 10:16:00,116.61,116.616,116.602,116.608,330700006.0
2005-12-20 10:17:00,116.607,116.613,116.602,116.613,191200002.0
2005-12-20 10:18:00,116.613,116.642,116.613,116.642,415000004.0
2005-12-20 10:19:00,116.633,116.639,116.625,116.625,228000001.0
2005-12-20 10:20:00,116.631,116.631,116.606,116.607,396000004.0
2005-12-20 10:21:00,116.607,116.61,116.607,116.609,81699999.0
2005-12-20 10:22:00,116.613,116.616,116.601,116.616,294099996.0
2005-12-20 10:23:00,116.613,116.62,116.598,116.607,300600004.0
2005-12-20 10:24:00,116.601,116.601,116.581,116.586,141800003.0
2005-12-20 10:25:00,116.591,116.603,116.591,116.603,157599999.0
2005-12-20 10:26:00,116.598,116.603,116.595,116.603,162199999.0
2005-12-20 10:27:00,116.594,116.599,116.594,116.599,49200001.0
2005-12-20 10:28:00,116.588,116.588,116.555,116.555,64399998.0
2005-12-20 10:29:00,116.543,116.554,116.543,116.551,208800001.0
2005-12-20 10:30:00,116.55,116.55,116.52,116.52,156500002.0
2005-12-20 10:31:00,116.523,116.529,116.515,116.526,174699999.0
2005-12-20 10:32:00,116.526,116.54,116.526,116.528,293699996.0
2005-12-20 10:33:00,116.533,116.537,116.533,116.537,49100001.0
2005-12-20 10:34:00,116.548,116.552,116.546,116.549,197900004.0
2005-12-20 10:35:00,116.55,116.555,116.545,116.555,205500004.0
2005-12-20 10:36:00,116.552,116.552,116.544,116.546,212599996.0
2005-12-20 10:37:00,116.553,116.553,116.542,116.542,224000002.0
2005-12-20 10:38:00,116.544,116.549,116.536,116.536,306399996.0
2005-12-20 10:39:00,116.538,116.541,116.527,116.529,97199999.0
2005-12-20 10:40:00,116.515,116.515,116.5,116.504,175700002.0
2005-12-20 10:41:00,116.51,116.51,116.493,116.493,221900001.0
2005-12-20 10:42:00,116.493,116.493,116.483,116.493,160400000.0
2005-12-20 10:43:00,116.495,116.505,116.494,116.5,287499998.0
2005-12-20 10:44:00,116.502,116.508,116.495,116.495,238900003.0
2005-12-20 10:45:00,116.504,116.509,116.497,116.509,184600003.0
2005-12-20 10:46:00,116.522,116.538,116.522,116.531,119900002.0
2005-12-20 10:47:00,116.535,116.539,116.528,116.539,451200009.0
2005-12-20 10:48:00,116.541,116.546,116.541,116.546,129800003.0
2005-12-20 10:49:00,116.549,116.556,116.547,116.556,261600003.0
2005-12-20 10:50:00,116.553,116.558,116.545,116.558,203400002.0
2005-12-20 10:51:00,116.56,116.568,116.55,116.568,460500001.0
2005-12-20 10:52:00,116.571,116.571,116.547,116.547,309600005.0
2005-12-20 10:53:00,116.552,116.574,116.552,116.574,141899999.0
2005-12-20 10:54:00,116.573,116.596,116.573,116.596,189500004.0
2005-12-20 10:55:00,116.598,116.609,116.59,116.59,420999998.0
2005-12-20 10:56:00,116.593,116.611,116.593,116.611,166400000.0
2005-12-20 10:57:00,116.61,116.614,116.603,116.603,227500004.0
2005-12-20 10:58:00,116.599,116.599,116.588,116.588,170699999.0
2005-12-20 10:59:00,116.59,116.59,116.575,116.575,114700001.0
2005-12-20 11:00:00,116.581,116.581,116.572,116.572,267200004.0
2005-12-20 11:01:00,116.573,116.588,116.573,116.578,289200003.0
2005-12-20 11:02:00,116.578,116.586,116.578,116.585,220300002.0
2005-12-20 11:03:00,116.585,116.585,116.585,116.585,130999997.0
2005-12-20 11:04:00,116.585,116.586,116.574,116.586,326800008.0
2005-12-20 11:05:00,116.588,116.602,116.588,116.596,180700001.0
2005-12-20 11:06:00,116.612,116.616,116.604,116.609,271200000.0
2005-12-20 11:07:00,116.614,116.645,116.614,116.641,222399999.0
2005-12-20 11:08:00,116.628,116.649,116.627,116.647,205499994.0
2005-12-20 11:09:00,116.656,116.671,116.656,116.662,208700002.0
2005-12-20 11:10:00,116.665,116.668,116.65,116.651,140899997.0
2005-12-20 11:11:00,116.65,116.659,116.65,116.657,136000001.0
2005-12-20 11:12:00,116.653,116.653,116.633,116.638,334300004.0
2005-12-20 11:13:00,116.643,116.648,116.627,116.645,270100001.0
2005-12-20 11:14:00,116.656,116.671,116.656,116.659,349899997.0
2005-12-20 11:15:00,116.65,116.657,116.642,116.647,129499997.0
2005-12-20 11:16:00,116.642,116.665,116.642,116.662,204399995.0
2005-12-20 11:17:00,116.656,116.656,116.623,116.633,207799999.0
2005-12-20 11:18:00,116.628,116.628,116.57,116.57,185900000.0
2005-12-20 11:19:00,116.563,116.563,116.54,116.54,126099999.0
2005-12-20 11:20:00,116.55,116.561,116.548,116.558,310100005.0
2005-12-20 11:21:00,116.546,116.558,116.546,116.558,96099997.0
2005-12-20 11:22:00,116.565,116.565,116.547,116.557,205600001.0
2005-12-20 11:23:00,116.569,116.588,116.569,116.586,179399998.0
2005-12-20 11:24:00,116.583,116.588,116.58,116.58,266999998.0
2005-12-20 11:25:00,116.577,116.585,116.573,116.578,129400001.0
2005-12-20 11:26:00,116.592,116.625,116.592,116.619,146499996.0
2005-12-20 11:27:00,116.62,116.625,116.605,116.607,205699999.0
2005-12-20 11:28:00,116.61,116.612,116.599,116.599,149000000.0
2005-12-20 11:29:00,116.597,116.603,116.59,116.59,304100003.0
2005-12-20 11:30:00,116.595,116.619,116.595,116.619,205300005.0
2005-12-20 11:31:00,116.627,116.633,116.626,116.633,60700000.0
2005-12-20 11:32:00,116.632,116.65,116.63,116.642,184499999.0
2005-12-20 11:33:00,116.653,116.653,116.649,116.65,158700000.0
2005-12-20 11:34:00,116.642,116.642,116.63,116.642,132000002.0
2005-12-20 11:35:00,116.652,116.665,116.652,116.664,105200002.0
2005-12-20 11:36:00,116.66,116.66,116.64,116.64,246600001.0
2005-12-20 11:37:00,116.633,116.633,116.621,116.627,156000003.0
2005-12-20 11:38:00,116.629,116.63,116.623,116.623,156900001.0
2005-12-20 11:39:00,116.622,116.622,116.605,116.608,253300003.0
2005-12-20 11:40:00,116.604,116.617,116.604,116.604,234600002.0
2005-12-20 11:41:00,116.589,116.589,116.558,116.56,234600005.0
2005-12-20 11:42:00,116.545,116.545,116.519,116.525,142100001.0
2005-12-20 11:43:00,116.533,116.535,116.516,116.516,213799997.0
2005-12-20 11:44:00,116.532,116.54,116.531,116.531,16100000.0
2005-12-20 11:45:00,116.537,116.542,116.531,116.54,358499998.0
2005-12-20 11:46:00,116.533,116.533,116.523,116.527,170299998.0
2005-12-20 11:47:00,116.52,116.521,116.514,116.521,149499997.0
2005-12-20 11:48:00,116.527,116.527,116.505,116.505,201200000.0
2005-12-20 11:49:00,116.504,116.509,116.495,116.503,269400002.0
2005-12-20 11:50:00,116.501,116.519,116.501,116.508,238100006.0
2005-12-20 11:51:00,116.5,116.532,116.5,116.527,306999997.0
2005-12-20 11:52:00,116.538,116.562,116.538,116.556,286300004.0
2005-12-20 11:53:00,116.548,116.552,116.545,116.545,262000005.0
2005-12-20 11:54:00,116.55,116.572,116.547,116.572,214699996.0
2005-12-20 11:55:00,116.57,116.57,116.548,116.55,306800004.0
2005-12-20 11:56:00,116.545,116.547,116.533,116.535,319400002.0
2005-12-20 11:57:00,116.538,116.541,116.524,116.527,381899999.0
2005-12-20 11:58:00,116.523,116.526,116.503,116.503,107999999.0
2005-12-20 11:59:00,116.498,116.498,116.488,116.489,237800006.0
2005-12-20 12:00:00,116.476,116.476,116.449,116.45,229800001.0
2005-12-20 12:01:00,116.442,116.458,116.435,116.449,177399997.0
2005-12-20 12:02:00,116.452,116.456,116.415,116.415,126300002.0
2005-12-20 12:03:00,116.408,116.408,116.39,116.393,153999997.0
2005-12-20 12:04:00,116.41,116.429,116.41,116.418,109400002.0
2005-12-20 12:05:00,116.435,116.474,116.435,116.474,285300002.0
2005-12-20 12:06:00,116.456,116.456,116.406,116.406,239500000.0
2005-12-20 12:07:00,116.4,116.4,116.387,116.395,152699995.0
2005-12-20 12:08:00,116.398,116.4,116.373,116.386,234599994.0
2005-12-20 12:09:00,116.389,116.393,116.382,116.382,338999993.0
2005-12-20 12:10:00,116.39,116.401,116.385,116.385,182599997.0
2005-12-20 12:11:00,116.389,116.41,116.389,116.4,254900003.0
2005-12-20 12:12:00,116.412,116.42,116.404,116.408,153800003.0
2005-12-20 12:13:00,116.409,116.418,116.408,116.415,146500003.0
2005-12-20 12:14:00,116.416,116.43,116.4,116.4,282999996.0
2005-12-20 12:15:00,116.407,116.41,116.393,116.393,217400001.0
2005-12-20 12:16:00,116.385,116.397,116.375,116.375,240999996.0
2005-12-20 12:17:00,116.371,116.385,116.371,116.385,346900000.0
2005-12-20 12:18:00,116.376,116.379,116.376,116.379,38100000.0
2005-12-20 12:19:00,116.374,116.401,116.374,116.393,284699999.0
2005-12-20 12:20:00,116.397,116.403,116.397,116.4,301499997.0
2005-12-20 12:21:00,116.406,116.418,116.396,116.418,181600002.0
2005-12-20 12:22:00,116.416,116.416,116.397,116.404,123099999.0
2005-12-20 12:23:00,116.399,116.408,116.378,116.378,305300000.0
2005-12-20 12:24:00,116.381,116.398,116.375,116.396,241899999.0
2005-12-20 12:25:00,116.388,116.396,116.384,116.388,275999998.0
2005-12-20 12:26:00,116.382,116.406,116.38,116.405,172100003.0
2005-12-20 12:27:00,116.403,116.409,116.393,116.401,255599996.0
2005-12-20 12:28:00,116.399,116.41,116.399,116.404,242699994.0
2005-12-20 12:29:00,116.405,116.405,116.4,116.4,274499996.0
2005-12-20 12:30:00,116.401,116.403,116.388,116.395,154199996.0
2005-12-20 12:31:00,116.402,116.411,116.402,116.411,86799999.0
2005-12-20 12:32:00,116.42,116.427,116.408,116.408,351600009.0
2005-12-20 12:33:00,116.415,116.427,116.413,116.414,117100000.0
2005-12-20 12:34:00,116.407,116.414,116.406,116.412,231899999.0
2005-12-20 12:35:00,116.413,116.413,116.394,116.397,216300003.0
2005-12-20 12:36:00,116.394,116.402,116.393,116.402,179100005.0
2005-12-20 12:37:00,116.388,116.393,116.381,116.388,276900002.0
2005-12-20 12:38:00,116.392,116.401,116.392,116.392,228199996.0
2005-12-20 12:39:00,116.397,116.4,116.382,116.382,286299994.0
2005-12-20 12:40:00,116.387,116.391,116.387,116.39,28000000.0
2005-12-20 12:41:00,116.396,116.428,116.396,116.42,250799996.0
2005-12-20 12:42:00,116.43,116.431,116.418,116.427,193100002.0
2005-12-20 12:43:00,116.427,116.427,116.408,116.408,141200002.0
2005-12-20 12:44:00,116.405,116.422,116.403,116.403,298200000.0
2005-12-20 12:45:00,116.412,116.426,116.41,116.425,208400005.0
2005-12-20 12:46:00,116.422,116.422,116.396,116.4,343799996.0
2005-12-20 12:47:00,116.406,116.411,116.393,116.393,253499999.0
2005-12-20 12:48:00,116.39,116.403,116.39,116.395,244299998.0
2005-12-20 12:49:00,116.395,116.402,116.394,116.4,350000000.0
2005-12-20 12:50:00,116.4,116.419,116.4,116.41,232699999.0
2005-12-20 12:51:00,116.415,116.419,116.404,116.405,339700002.0
2005-12-20 12:52:00,116.407,116.42,116.407,116.42,57499998.0
2005-12-20 12:53:00,116.421,116.428,116.416,116.426,242600003.0
2005-12-20 12:54:00,116.427,116.427,116.406,116.415,436499999.0
2005-12-20 12:55:00,116.41,116.41,116.4,116.4,106800000.0
2005-12-20 12:56:00,116.4,116.405,116.393,116.393,132999999.0
2005-12-20 12:57:00,116.396,116.401,116.387,116.387,243900004.0
2005-12-20 12:58:00,116.385,116.395,116.383,116.39,287700000.0
2005-12-20 12:59:00,116.395,116.402,116.39,116.397,240399998.0
2005-12-20 13:00:00,116.4,116.406,116.397,116.397,188000002.0
2005-12-20 13:01:00,116.393,116.404,116.393,116.395,180199999.0
2005-12-20 13:02:00,116.397,116.404,116.393,116.393,272700003.0
2005-12-20 13:03:00,116.39,116.39,116.349,116.362,225100002.0
2005-12-20 13:04:00,116.359,116.367,116.357,116.367,278399993.0
2005-12-20 13:05:00,116.368,116.374,116.364,116.369,308199999.0
2005-12-20 13:06:00,116.378,116.382,116.37,116.37,132699996.0
2005-12-20 13:07:00,116.362,116.363,116.354,116.363,198800004.0
2005-12-20 13:08:00,116.373,116.373,116.37,116.37,22900000.0
2005-12-20 13:09:00,116.381,116.381,116.371,116.371,85599998.0
2005-12-20 13:10:00,116.373,116.385,116.366,116.382,203300005.0
2005-12-20 13:11:00,116.384,116.399,116.384,116.389,202300001.0
2005-12-20 13:12:00,116.382,116.388,116.376,116.379,254799998.0
2005-12-20 13:13:00,116.389,116.409,116.389,116.401,156000000.0
2005-12-20 13:14:00,116.407,116.414,116.402,116.402,292900001.0
2005-12-20 13:15:00,116.402,116.41,116.397,116.404,189200003.0
2005-12-20 13:16:00,116.399,116.406,116.398,116.406,185899997.0
2005-12-20 13:17:00,116.413,116.419,116.411,116.411,247699999.0
2005-12-20 13:18:00,116.413,116.413,116.391,116.402,284500004.0
2005-12-20 13:19:00,116.402,116.409,116.4,116.4,120900002.0
2005-12-20 13:20:00,116.4,116.41,116.4,116.408,302500004.0
2005-12-20 13:21:00,116.41,116.41,116.391,116.395,99899997.0
2005-12-20 13:22:00,116.388,116.388,116.364,116.382,336200000.0
2005-12-20 13:23:00,116.379,116.384,116.37,116.375,197699998.0
2005-12-20 13:24:00,116.375,116.384,116.374,116.38,212999997.0
2005-12-20 13:25:00,116.382,116.389,116.378,116.38,214199999.0
2005-12-20 13:26:00,116.38,116.386,116.378,116.378,151700003.0
2005-12-20 13:27:00,116.375,116.381,116.37,116.37,60000000.0
2005-12-20 13:28:00,116.372,116.383,116.372,116.383,122500002.0
2005-12-20 13:29:00,116.392,116.426,116.392,116.416,343700000.0
2005-12-20 13:30:00,116.417,116.429,116.41,116.41,416899992.0
2005-12-20 13:31:00,116.408,116.41,116.405,116.41,207300003.0
2005-12-20 13:32:00,116.419,116.425,116.406,116.408,351599999.0
2005-12-20 13:33:00,116.414,116.414,116.402,116.403,312900004.0
2005-12-20 13:34:00,116.4,116.405,116.4,116.405,377399999.0
2005-12-20 13:35:00,116.406,116.412,116.405,116.409,223700003.0
2005-12-20 13:36:00,116.407,116.414,116.402,116.407,303800001.0
2005-12-20 13:37:00,116.414,116.427,116.414,116.426,226799997.0
2005-12-20 13:38:00,116.418,116.42,116.408,116.408,98400002.0
2005-12-20 13:39:00,116.419,116.424,116.419,116.422,245600007.0
2005-12-20 13:40:00,116.423,116.423,116.412,116.416,333000004.0
2005-12-20 13:41:00,116.411,116.421,116.403,116.403,118400002.0
2005-12-20 13:42:00,116.408,116.412,116.404,116.407,217499996.0
2005-12-20 13:43:00,116.418,116.432,116.417,116.432,155099999.0
2005-12-20 13:44:00,116.431,116.431,116.408,116.41,397900007.0
2005-12-20 13:45:00,116.408,116.41,116.403,116.403,230500004.0
2005-12-20 13:46:00,116.403,116.418,116.403,116.407,299999999.0
2005-12-20 13:47:00,116.413,116.413,116.402,116.407,200700000.0
2005-12-20 13:48:00,116.405,116.408,116.4,116.405,154900001.0
2005-12-20 13:49:00,116.411,116.453,116.411,116.453,345900003.0
2005-12-20 13:50:00,116.466,116.484,116.46,116.482,194400002.0
2005-12-20 13:51:00,116.497,116.537,116.497,116.535,207200003.0
2005-12-20 13:52:00,116.523,116.54,116.523,116.532,196599997.0
2005-12-20 13:53:00,116.54,116.545,116.526,116.53,290899999.0
2005-12-20 13:54:00,116.527,116.539,116.513,116.539,165000000.0
2005-12-20 13:55:00,116.535,116.535,116.515,116.523,269500005.0
2005-12-20 13:56:00,116.52,116.52,116.505,116.515,415999997.0
2005-12-20 13:57:00,116.513,116.519,116.51,116.512,163800001.0
2005-12-20 13:58:00,116.507,116.518,116.503,116.514,202300002.0
2005-12-20 13:59:00,116.515,116.515,116.505,116.505,246200003.0
2005-12-20 14:00:00,116.508,116.519,116.506,116.516,293800009.0
2005-12-20 14:01:00,116.517,116.537,116.517,116.525,230899995.0
2005-12-20 14:02:00,116.54,116.557,116.534,116.534,296199997.0
2005-12-20 14:03:00,116.536,116.547,116.528,116.528,182599997.0
2005-12-20 14:04:00,116.537,116.546,116.531,116.545,180699996.0
2005-12-20 14:05:00,116.545,116.545,116.524,116.524,321899999.0
2005-12-20 14:06:00,116.528,116.53,116.51,116.51,304200003.0
2005-12-20 14:07:00,116.5,116.5,116.483,116.489,313999999.0
2005-12-20 14:08:00,116.491,116.503,116.49,116.496,179399999.0
2005-12-20 14:09:00,116.489,116.509,116.489,116.505,295300006.0
2005-12-20 14:10:00,116.502,116.502,116.498,116.498,162900001.0
2005-12-20 14:11:00,116.498,116.525,116.498,116.513,237900003.0
2005-12-20 14:12:00,116.507,116.516,116.503,116.503,196700001.0
2005-12-20 14:13:00,116.496,116.517,116.494,116.509,334799999.0
2005-12-20 14:14:00,116.516,116.52,116.502,116.502,277999996.0
2005-12-20 14:15:00,116.507,116.523,116.507,116.512,319700000.0
2005-12-20 14:16:00,116.505,116.515,116.505,116.515,256900002.0
2005-12-20 14:17:00,116.515,116.537,116.515,116.535,220000001.0
2005-12-20 14:18:00,116.527,116.53,116.523,116.528,161500000.0
2005-12-20 14:19:00,116.533,116.533,116.527,116.527,74200001.0
2005-12-20 14:20:00,116.522,116.522,116.513,116.517,118800000.0
2005-12-20 14:21:00,116.527,116.541,116.527,116.532,200700001.0
2005-12-20 14:22:00,116.544,116.558,116.544,116.548,322199997.0
2005-12-20 14:23:00,116.548,116.556,116.534,116.536,303899995.0
2005-12-20 14:24:00,116.535,116.542,116.523,116.533,370799999.0
2005-12-20 14:25:00,116.543,116.567,116.543,116.564,255100006.0
2005-12-20 14:26:00,116.56,116.56,116.537,116.537,194800001.0
2005-12-20 14:27:00,116.542,116.557,116.537,116.537,126700001.0
2005-12-20 14:28:00,116.535,116.55,116.535,116.537,388399993.0
2005-12-20 14:29:00,116.532,116.533,116.524,116.533,168800000.0
2005-12-20 14:30:00,116.53,116.542,116.523,116.542,435600004.0
2005-12-20 14:31:00,116.55,116.552,116.522,116.522,149499997.0
2005-12-20 14:32:00,116.51,116.517,116.495,116.503,155299997.0
2005-12-20 14:33:00,116.497,116.504,116.466,116.466,96200001.0
2005-12-20 14:34:00,116.445,116.445,116.42,116.431,175199999.0
2005-12-20 14:35:00,116.432,116.459,116.432,116.457,192999999.0
2005-12-20 14:36:00,116.453,116.455,116.446,116.455,255200002.0
2005-12-20 14:37:00,116.455,116.455,116.452,116.455,143000003.0
2005-12-20 14:38:00,116.438,116.438,116.419,116.421,294400000.0
2005-12-20 14:39:00,116.415,116.427,116.407,116.419,132300000.0
2005-12-20 14:40:00,116.418,116.427,116.418,116.427,246199999.0
2005-12-20 14:41:00,116.432,116.441,116.432,116.438,152600001.0
2005-12-20 14:42:00,116.432,116.45,116.432,116.446,239199999.0
2005-12-20 14:43:00,116.452,116.483,116.452,116.475,388200007.0
2005-12-20 14:44:00,116.492,116.507,116.492,116.502,251899998.0
2005-12-20 14:45:00,116.505,116.513,116.497,116.506,197199996.0
2005-12-20 14:46:00,116.516,116.52,116.502,116.502,120599999.0
2005-12-20 14:47:00,116.491,116.499,116.491,116.496,228200003.0
2005-12-20 14:48:00,116.51,116.51,116.491,116.496,290999994.0
2005-12-20 14:49:00,116.495,116.495,116.481,116.491,90000002.0
2005-12-20 14:50:00,116.491,116.508,116.491,116.499,104999998.0
2005-12-20 14:51:00,116.495,116.495,116.475,116.475,235199999.0
2005-12-20 14:52:00,116.473,116.473,116.46,116.463,115399999.0
2005-12-20 14:53:00,116.464,116.48,116.464,116.47,241900004.0
2005-12-20 14:54:00,116.468,116.487,116.466,116.487,174400004.0
2005-12-20 14:55:00,116.502,116.516,116.502,116.509,190199999.0
2005-12-20 14:56:00,116.54,116.566,116.54,116.566,164400003.0
2005-12-20 14:57:00,116.564,116.564,116.55,116.557,165099999.0
2005-12-20 14:58:00,116.558,116.568,116.554,116.554,233199999.0
2005-12-20 14:59:00,116.533,116.533,116.522,116.522,12800000.0
2005-12-20 15:00:00,116.514,116.516,116.502,116.502,161899997.0
2005-12-20 15:01:00,116.503,116.507,116.497,116.501,169299995.0
2005-12-20 15:02:00,116.504,116.517,116.504,116.504,128299998.0
2005-12-20 15:03:00,116.515,116.535,116.515,116.535,172300002.0
2005-12-20 15:04:00,116.539,116.549,116.539,116.54,158800000.0
2005-12-20 15:05:00,116.542,116.549,116.536,116.54,291500001.0
2005-12-20 15:06:00,116.536,116.537,116.529,116.529,273199998.0
2005-12-20 15:07:00,116.52,116.543,116.52,116.543,296100004.0
2005-12-20 15:08:00,116.546,116.551,116.538,116.538,278699996.0
2005-12-20 15:09:00,116.537,116.537,116.522,116.522,177800000.0
2005-12-20 15:10:00,116.52,116.538,116.52,116.536,203400001.0
2005-12-20 15:11:00,116.54,116.541,116.53,116.537,258399998.0
2005-12-20 15:12:00,116.547,116.552,116.546,116.548,226499995.0
2005-12-20 15:13:00,116.553,116.558,116.545,116.549,223000001.0
2005-12-20 15:14:00,116.552,116.565,116.547,116.562,190000004.0
2005-12-20 15:15:00,116.559,116.567,116.559,116.567,217599998.0
2005-12-20 15:16:00,116.569,116.569,116.558,116.564,199400000.0
2005-12-20 15:17:00,116.555,116.569,116.555,116.566,147400004.0
2005-12-20 15:18:00,116.57,116.57,116.558,116.558,281999994.0
2005-12-20 15:19:00,116.558,116.559,116.523,116.523,214399998.0
2005-12-20 15:20:00,116.515,116.521,116.495,116.5,425099998.0
2005-12-20 15:21:00,116.493,116.5,116.486,116.486,383300000.0
2005-12-20 15:22:00,116.487,116.493,116.486,116.489,180599999.0
2005-12-20 15:23:00,116.493,116.503,116.491,116.496,232299998.0
2005-12-20 15:24:00,116.499,116.502,116.493,116.498,373999996.0
2005-12-20 15:25:00,116.505,116.517,116.505,116.508,164500002.0
2005-12-20 15:26:00,116.507,116.51,116.493,116.503,161500004.0
2005-12-20 15:27:00,116.503,116.516,116.498,116.509,131800001.0
2005-12-20 15:28:00,116.51,116.529,116.502,116.527,485099987.0
2005-12-20 15:29:00,116.531,116.539,116.524,116.524,145699995.0
2005-12-20 15:30:00,116.515,116.539,116.504,116.533,221699999.0
2005-12-20 15:31:00,116.54,116.541,116.515,116.515,181199999.0
2005-12-20 15:32:00,116.515,116.545,116.515,116.545,144800001.0
2005-12-20 15:33:00,116.57,116.598,116.57,116.588,200100000.0
2005-12-20 15:34:00,116.587,116.597,116.58,116.597,281700004.0
2005-12-20 15:35:00,116.61,116.615,116.599,116.602,332099995.0
2005-12-20 15:36:00,116.62,116.625,116.606,116.623,110300001.0
2005-12-20 15:37:00,116.628,116.643,116.616,116.643,300300006.0
2005-12-20 15:38:00,116.652,116.679,116.642,116.679,242299999.0
2005-12-20 15:39:00,116.673,116.689,116.673,116.681,157100000.0
2005-12-20 15:40:00,116.685,116.689,116.639,116.644,321999998.0
2005-12-20 15:41:00,116.647,116.673,116.647,116.673,114000000.0
2005-12-20 15:42:00,116.676,116.68,116.665,116.675,476799997.0
2005-12-20 15:43:00,116.681,116.681,116.664,116.667,184799999.0
2005-12-20 15:44:00,116.656,116.656,116.635,116.635,211200000.0
2005-12-20 15:45:00,116.63,116.63,116.616,116.619,123500002.0
2005-12-20 15:46:00,116.63,116.635,116.608,116.619,317600003.0
2005-12-20 15:47:00,116.617,116.617,116.572,116.572,195200000.0
2005-12-20 15:48:00,116.577,116.603,116.577,116.599,278000002.0
2005-12-20 15:49:00,116.595,116.598,116.59,116.59,148900000.0
2005-12-20 15:50:00,116.59,116.595,116.576,116.583,331799992.0
2005-12-20 15:51:00,116.604,116.676,116.604,116.676,223300001.0
2005-12-20 15:52:00,116.675,116.675,116.649,116.654,249199996.0
2005-12-20 15:53:00,116.661,116.695,116.661,116.695,193800006.0
2005-12-20 15:54:00,116.69,116.69,116.672,116.672,28000000.0
2005-12-20 15:55:00,116.669,116.686,116.669,116.673,138299997.0
2005-12-20 15:56:00,116.673,116.707,116.673,116.691,196500001.0
2005-12-20 15:57:00,116.682,116.695,116.674,116.687,262800000.0
2005-12-20 15:58:00,116.687,116.687,116.662,116.662,184000002.0
2005-12-20 15:59:00,116.658,116.658,116.652,116.658,189500005.0
2005-12-20 16:00:00,116.664,116.67,116.659,116.663,337700007.0
2005-12-20 16:01:00,116.65,116.658,116.643,116.658,141700000.0
2005-12-20 16:02:00,116.653,116.653,116.639,116.64,239199999.0
2005-12-20 16:03:00,116.635,116.635,116.608,116.615,132200003.0
2005-12-20 16:04:00,116.609,116.644,116.609,116.635,311600000.0
2005-12-20 16:05:00,116.642,116.652,116.635,116.641,216000004.0
2005-12-20 16:06:00,116.64,116.652,116.628,116.652,229199999.0
2005-12-20 16:07:00,116.651,116.651,116.649,116.649,32200000.0
2005-12-20 16:08:00,116.642,116.642,116.628,116.632,170700001.0
2005-12-20 16:09:00,116.65,116.659,116.647,116.647,188699998.0
2005-12-20 16:10:00,116.658,116.661,116.648,116.648,186399999.0
2005-12-20 16:11:00,116.653,116.657,116.644,116.657,240899999.0
2005-12-20 16:12:00,116.672,116.678,116.656,116.656,163200000.0
2005-12-20 16:13:00,116.653,116.653,116.64,116.648,306500002.0
2005-12-20 16:14:00,116.648,116.648,116.607,116.609,208800004.0
2005-12-20 16:15:00,116.607,116.615,116.607,116.615,165900001.0
2005-12-20 16:16:00,116.611,116.625,116.608,116.624,374400005.0
2005-12-20 16:17:00,116.63,116.647,116.629,116.629,155400002.0
2005-12-20 16:18:00,116.633,116.642,116.633,116.642,94200002.0
2005-12-20 16:19:00,116.652,116.659,116.652,116.655,258100003.0
2005-12-20 16:20:00,116.662,116.662,116.645,116.656,193799996.0
2005-12-20 16:21:00,116.662,116.67,116.65,116.661,213200003.0
2005-12-20 16:22:00,116.663,116.671,116.646,116.671,185500001.0
2005-12-20 16:23:00,116.667,116.673,116.66,116.673,306300002.0
2005-12-20 16:24:00,116.662,116.679,116.662,116.677,257699997.0
2005-12-20 16:25:00,116.692,116.708,116.692,116.708,61600000.0
2005-12-20 16:26:00,116.701,116.735,116.7,116.728,249999998.0
2005-12-20 16:27:00,116.723,116.727,116.718,116.727,265500007.0
2005-12-20 16:28:00,116.728,116.728,116.683,116.683,198400004.0
2005-12-20 16:29:00,116.687,116.693,116.68,116.68,148999997.0
2005-12-20 16:30:00,116.673,116.677,116.663,116.677,249899992.0
2005-12-20 16:31:00,116.678,116.678,116.666,116.666,221899996.0
2005-12-20 16:32:00,116.652,116.659,116.64,116.653,295100003.0
2005-12-20 16:33:00,116.646,116.652,116.642,116.652,149399997.0
2005-12-20 16:34:00,116.654,116.654,116.642,116.642,98900001.0
2005-12-20 16:35:00,116.65,116.668,116.65,116.668,273700003.0
2005-12-20 16:36:00,116.682,116.706,116.682,116.699,354400003.0
2005-12-20 16:37:00,116.694,116.694,116.673,116.674,398800002.0
2005-12-20 16:38:00,116.68,116.687,116.677,116.678,160000001.0
2005-12-20 16:39:00,116.671,116.671,116.643,116.643,179000003.0
2005-12-20 16:40:00,116.644,116.66,116.644,116.659,232299999.0
2005-12-20 16:41:00,116.668,116.682,116.66,116.682,99299998.0
2005-12-20 16:42:00,116.679,116.679,116.669,116.669,53000000.0
2005-12-20 16:43:00,116.676,116.688,116.674,116.674,182700002.0
2005-12-20 16:44:00,116.685,116.736,116.685,116.736,131899997.0
2005-12-20 16:45:00,116.732,116.747,116.725,116.742,292799997.0
2005-12-20 16:46:00,116.733,116.733,116.715,116.724,105499997.0
2005-12-20 16:47:00,116.728,116.739,116.726,116.728,165500003.0
2005-12-20 16:48:00,116.725,116.732,116.715,116.732,182600000.0
2005-12-20 16:49:00,116.726,116.726,116.716,116.72,148299999.0
2005-12-20 16:50:00,116.725,116.738,116.721,116.721,210400001.0
2005-12-20 16:51:00,116.726,116.739,116.719,116.719,439599999.0
2005-12-20 16:52:00,116.714,116.729,116.714,116.727,205900000.0
2005-12-20 16:53:00,116.735,116.756,116.735,116.749,196300001.0
2005-12-20 16:54:00,116.752,116.752,116.728,116.734,149799999.0
2005-12-20 16:55:00,116.735,116.756,116.735,116.754,189500000.0
2005-12-20 16:56:00,116.753,116.753,116.742,116.745,167100003.0
2005-12-20 16:57:00,116.751,116.751,116.747,116.748,112100003.0
2005-12-20 16:58:00,116.75,116.789,116.75,116.762,457200002.0
2005-12-20 16:59:00,116.76,116.775,116.756,116.77,298700007.0
2005-12-20 17:00:00,116.77,116.792,116.77,116.792,306700000.0
2005-12-20 17:01:00,116.801,116.847,116.801,116.846,449300004.0
2005-12-20 17:02:00,116.869,116.908,116.869,116.906,191400002.0
2005-12-20 17:03:00,116.907,116.926,116.907,116.919,225999996.0
2005-12-20 17:04:00,116.925,116.925,116.908,116.909,337200006.0
2005-12-20 17:05:00,116.903,116.911,116.894,116.894,297799996.0
2005-12-20 17:06:00,116.904,116.908,116.882,116.882,159599994.0
2005-12-20 17:07:00,116.885,116.896,116.861,116.896,130800000.0
2005-12-20 17:08:00,116.897,116.898,116.884,116.89,185099998.0
2005-12-20 17:09:00,116.885,116.904,116.878,116.903,228300005.0
2005-12-20 17:10:00,116.909,116.909,116.889,116.903,390700002.0
2005-12-20 17:11:00,116.901,116.906,116.883,116.888,251800000.0
2005-12-20 17:12:00,116.895,116.904,116.888,116.89,311900003.0
2005-12-20 17:13:00,116.888,116.888,116.858,116.874,430500006.0
2005-12-20 17:14:00,116.872,116.876,116.851,116.851,172799998.0
2005-12-20 17:15:00,116.842,116.842,116.816,116.831,239700002.0
2005-12-20 17:16:00,116.832,116.851,116.832,116.851,170900002.0
2005-12-20 17:17:00,116.85,116.853,116.798,116.803,274099998.0
2005-12-20 17:18:00,116.77,116.77,116.752,116.752,41299999.0
2005-12-20 17:19:00,116.725,116.734,116.72,116.723,349600007.0
2005-12-20 17:20:00,116.74,116.758,116.74,116.75,232200004.0
2005-12-20 17:21:00,116.754,116.754,116.738,116.739,198600001.0
2005-12-20 17:22:00,116.747,116.756,116.747,116.756,245500002.0
2005-12-20 17:23:00,116.738,116.738,116.719,116.721,193900001.0
2005-12-20 17:24:00,116.723,116.735,116.715,116.735,191799999.0
2005-12-20 17:25:00,116.738,116.748,116.73,116.747,301400000.0
2005-12-20 17:26:00,116.745,116.762,116.745,116.757,112300000.0
2005-12-20 17:27:00,116.745,116.756,116.742,116.742,175399997.0
2005-12-20 17:28:00,116.758,116.774,116.758,116.769,130400000.0
2005-12-20 17:29:00,116.759,116.79,116.759,116.79,313999998.0
2005-12-20 17:30:00,116.783,116.783,116.754,116.757,93500002.0
2005-12-20 17:31:00,116.756,116.782,116.756,116.767,350000005.0
2005-12-20 17:32:00,116.754,116.759,116.735,116.759,233300003.0
2005-12-20 17:33:00,116.75,116.771,116.748,116.771,176000000.0
2005-12-20 17:34:00,116.769,116.769,116.767,116.767,46300001.0
2005-12-20 17:35:00,116.768,116.784,116.762,116.762,225800001.0
2005-12-20 17:36:00,116.771,116.79,116.763,116.79,353300003.0
2005-12-20 17:37:00,116.788,116.788,116.769,116.774,242000002.0
2005-12-20 17:38:00,116.78,116.819,116.78,116.819,227400003.0
2005-12-20 17:39:00,116.818,116.824,116.794,116.794,132299999.0
2005-12-20 17:40:00,116.775,116.775,116.759,116.759,136499999.0
2005-12-20 17:41:00,116.746,116.748,116.728,116.73,428100003.0
2005-12-20 17:42:00,116.72,116.734,116.711,116.734,169099998.0
2005-12-20 17:43:00,116.747,116.763,116.737,116.744,257700001.0
2005-12-20 17:44:00,116.767,116.777,116.752,116.752,216500003.0
2005-12-20 17:45:00,116.74,116.75,116.73,116.75,270499999.0
2005-12-20 17:46:00,116.745,116.761,116.745,116.761,190199999.0
2005-12-20 17:47:00,116.755,116.781,116.75,116.781,247900002.0
2005-12-20 17:48:00,116.797,116.811,116.788,116.805,209300000.0
2005-12-20 17:49:00,116.815,116.838,116.815,116.823,422200002.0
2005-12-20 17:50:00,116.828,116.835,116.819,116.835,412199999.0
2005-12-20 17:51:00,116.831,116.839,116.818,116.818,423999996.0
2005-12-20 17:52:00,116.828,116.849,116.828,116.837,218499997.0
2005-12-20 17:53:00,116.843,116.849,116.827,116.827,257099998.0
2005-12-20 17:54:00,116.827,116.852,116.827,116.842,248500000.0
2005-12-20 17:55:00,116.832,116.848,116.832,116.848,120799998.0
2005-12-20 17:56:00,116.865,116.887,116.865,116.886,51300000.0
2005-12-20 17:57:00,116.876,116.876,116.859,116.874,446099994.0
2005-12-20 17:58:00,116.871,116.874,116.868,116.87,162199999.0
2005-12-20 17:59:00,116.876,116.916,116.876,116.907,335099996.0
2005-12-20 18:00:00,116.893,116.893,116.876,116.884,178100001.0
2005-12-20 18:01:00,116.879,116.881,116.865,116.865,1958300001.0
2005-12-20 18:02:00,117.0,117.0,116.97,116.99,1763499999.0
2005-12-20 18:03:00,117.0,117.02,116.95,116.95,1763499999.0
2005-12-20 18:04:00,116.96,116.97,116.94,116.97,1763499999.0
2005-12-20 18:05:00,116.97,116.97,116.97,116.97,1763499999.0
2005-12-20 18:07:00,116.99,116.99,116.97,116.97,1763499999.0
2005-12-20 18:08:00,116.99,116.99,116.97,116.97,1763499999.0
2005-12-20 18:09:00,116.96,116.96,116.95,116.95,1763499999.0
2005-12-20 18:10:00,116.95,116.95,116.93,116.93,1763499999.0
2005-12-20 18:11:00,116.799,116.822,116.799,116.813,1763499999.0
2005-12-20 18:12:00,116.812,116.851,116.812,116.851,1997800008.0
2005-12-20 18:13:00,116.96,116.96,116.95,116.95,2100100001.0
2005-12-20 18:14:00,116.94,116.95,116.93,116.93,2100100001.0
2005-12-20 18:15:00,116.94,116.94,116.93,116.93,2100100001.0
2005-12-20 18:16:00,116.92,116.93,116.92,116.93,2100100001.0
2005-12-20 18:17:00,116.862,116.875,116.861,116.867,2100100001.0
2005-12-20 18:18:00,116.94,116.94,116.93,116.93,1769499991.0
2005-12-20 18:19:00,116.94,116.95,116.94,116.95,1769499991.0
2005-12-20 18:20:00,116.94,116.99,116.94,116.97,1769499991.0
2005-12-20 18:21:00,116.96,116.99,116.96,116.99,1769499991.0
2005-12-20 18:22:00,116.97,117.0,116.97,116.99,1769499991.0
2005-12-20 18:23:00,117.0,117.0,116.97,116.99,1769499991.0
2005-12-20 18:24:00,117.0,117.0,117.0,117.0,1769499991.0
2005-12-20 18:25:00,117.0,117.0,117.0,117.0,1769499991.0
2005-12-20 18:26:00,116.99,117.04,116.99,117.02,1769499991.0
2005-12-20 18:27:00,116.855,116.862,116.846,116.848,1769499991.0
2005-12-20 18:29:00,117.07,117.07,117.07,117.07,2010800003.0
2005-12-20 18:30:00,116.899,116.904,116.883,116.892,2010800003.0
2005-12-20 18:31:00,117.07,117.08,117.07,117.07,1503400001.0
2005-12-20 18:32:00,117.08,117.08,117.05,117.07,1503400001.0
2005-12-20 18:33:00,117.08,117.08,117.05,117.05,1503400001.0
2005-12-20 18:35:00,117.07,117.08,117.07,117.07,1503400001.0
2005-12-20 18:36:00,116.874,116.896,116.87,116.893,1503400001.0
2005-12-20 18:37:00,116.918,116.948,116.909,116.948,1394499994.0
2005-12-20 18:38:00,116.948,116.948,116.914,116.923,1173400006.0
2005-12-20 18:39:00,116.923,116.925,116.915,116.918,522600001.0
2005-12-20 18:40:00,116.915,116.917,116.908,116.908,1509200010.0
2005-12-20 18:41:00,116.9,116.9,116.876,116.888,1889799982.0
2005-12-20 18:42:00,117.05,117.05,117.05,117.05,1232000005.0
2005-12-20 18:43:00,116.909,116.942,116.906,116.942,1232000005.0
2005-12-20 18:44:00,116.943,116.958,116.938,116.938,722800003.0
2005-12-20 18:45:00,116.948,116.96,116.93,116.93,1750400014.0
2005-12-20 18:46:00,116.933,116.974,116.933,116.964,1632999999.0
2005-12-20 18:47:00,116.964,116.972,116.957,116.972,386199996.0
2005-12-20 18:48:00,116.973,116.975,116.961,116.968,1075500010.0
2005-12-20 18:49:00,116.969,116.992,116.969,116.972,1325600001.0
2005-12-20 18:50:00,116.98,117.021,116.98,117.005,1901800011.0
2005-12-20 18:51:00,117.008,117.026,117.005,117.007,1684099993.0
2005-12-20 18:52:00,117.007,117.013,116.996,116.996,1985200002.0
2005-12-20 18:53:00,116.994,116.997,116.98,116.98,1653399992.0
2005-12-20 18:54:00,116.979,116.984,116.971,116.973,1880300003.0
2005-12-20 18:55:00,116.972,116.99,116.972,116.989,1568100000.0
2005-12-20 18:56:00,116.988,116.995,116.988,116.994,351199995.0
2005-12-20 18:57:00,116.999,117.039,116.999,117.039,971000012.0
2005-12-20 18:58:00,117.042,117.046,117.026,117.027,1364999999.0
2005-12-20 18:59:00,117.024,117.034,117.002,117.008,2058600016.0
2005-12-20 19:00:00,117.007,117.024,116.991,117.006,721900001.0
2005-12-20 19:01:00,117.013,117.021,117.0,117.014,577299996.0
2005-12-20 19:02:00,117.008,117.008,116.965,116.99,454899995.0
2005-12-20 19:03:00,116.993,116.999,116.961,116.961,1614699990.0
2005-12-20 19:04:00,116.955,116.971,116.937,116.971,736700009.0
2005-12-20 19:05:00,116.974,116.974,116.958,116.965,852799997.0
2005-12-20 19:06:00,116.967,116.987,116.967,116.987,1078100000.0
2005-12-20 19:07:00,116.986,116.986,116.97,116.98,1990099995.0
2005-12-20 19:08:00,116.982,116.988,116.972,116.972,1374700002.0
2005-12-20 19:09:00,116.966,116.966,116.937,116.937,500100002.0
2005-12-20 19:10:00,116.934,116.948,116.932,116.934,701800007.0
2005-12-20 19:11:00,116.934,116.973,116.934,116.967,798400004.0
2005-12-20 19:12:00,116.97,116.98,116.97,116.979,1074400007.0
2005-12-20 19:13:00,116.974,116.974,116.951,116.951,635900004.0
2005-12-20 19:14:00,116.947,116.951,116.929,116.929,785400000.0
2005-12-20 19:15:00,116.929,116.933,116.918,116.921,1868199993.0
2005-12-20 19:16:00,116.922,116.925,116.913,116.918,958500013.0
2005-12-20 19:17:00,116.918,116.931,116.918,116.931,1157499998.0
2005-12-20 19:18:00,116.928,116.94,116.924,116.924,775700013.0
2005-12-20 19:19:00,116.925,116.943,116.925,116.937,1857100003.0
2005-12-20 19:20:00,116.944,116.977,116.933,116.965,721100007.0
2005-12-20 19:21:00,116.973,116.986,116.966,116.986,1403299989.0
2005-12-20 19:22:00,116.985,116.99,116.972,116.99,679600004.0
2005-12-20 19:23:00,117.2,117.21,117.2,117.2,1450100011.0
2005-12-20 19:24:00,116.995,116.998,116.987,116.988,1450100011.0
2005-12-20 19:25:00,116.985,116.995,116.985,116.99,1522100002.0
2005-12-20 19:26:00,117.22,117.25,117.22,117.25,1599600011.0
2005-12-20 19:27:00,117.026,117.06,117.026,117.06,1599600011.0
2005-12-20 19:28:00,117.056,117.064,117.049,117.06,960100006.0
2005-12-20 19:29:00,117.067,117.073,117.067,117.068,651500007.0
2005-12-20 19:30:00,117.064,117.081,117.064,117.075,829799997.0
2005-12-20 19:31:00,117.075,117.079,117.059,117.059,1748600003.0
2005-12-20 19:32:00,117.06,117.072,117.06,117.067,1632499989.0
2005-12-20 19:33:00,117.067,117.077,117.066,117.07,1037700001.0
2005-12-20 19:34:00,117.065,117.067,117.057,117.065,1311500001.0
2005-12-20 19:35:00,117.065,117.067,117.06,117.065,1135600010.0
2005-12-20 19:36:00,117.054,117.063,117.049,117.049,678600000.0
2005-12-20 19:37:00,117.04,117.045,117.04,117.043,185200001.0
2005-12-20 19:38:00,117.043,117.045,117.04,117.04,876400008.0
2005-12-20 19:39:00,117.042,117.062,117.042,117.062,1365900001.0
2005-12-20 19:40:00,117.067,117.074,117.062,117.065,960200003.0
2005-12-20 19:41:00,117.061,117.072,117.06,117.065,1341900005.0
2005-12-20 19:42:00,117.063,117.064,117.054,117.058,804899999.0
2005-12-20 19:43:00,117.055,117.06,117.044,117.057,525200004.0
2005-12-20 19:44:00,117.068,117.082,117.067,117.068,992500003.0
2005-12-20 19:45:00,117.083,117.083,117.068,117.082,767300006.0
2005-12-20 19:46:00,117.08,117.08,117.057,117.06,1032999995.0
2005-12-20 19:47:00,117.06,117.065,117.057,117.065,455500005.0
2005-12-20 19:48:00,117.06,117.072,117.06,117.072,1490800003.0
2005-12-20 19:49:00,117.072,117.075,117.051,117.055,745900004.0
2005-12-20 19:50:00,117.049,117.049,117.015,117.027,765000004.0
2005-12-20 19:51:00,117.027,117.041,117.021,117.025,809799994.0
2005-12-20 19:52:00,117.027,117.033,117.02,117.03,986599993.0
2005-12-20 19:53:00,117.037,117.041,117.019,117.035,1122100004.0
2005-12-20 19:54:00,117.038,117.044,117.036,117.041,1507899998.0
2005-12-20 19:55:00,117.036,117.042,117.016,117.033,749900013.0
2005-12-20 19:56:00,117.036,117.039,117.019,117.034,790400005.0
2005-12-20 19:57:00,117.036,117.043,117.032,117.032,706599999.0
2005-12-20 19:58:00,117.04,117.061,117.04,117.043,1385899980.0
2005-12-20 19:59:00,117.049,117.081,117.049,117.081,739899996.0
2005-12-20 20:00:00,117.08,117.086,117.07,117.07,314499994.0
2005-12-20 20:01:00,117.068,117.075,117.048,117.065,527799991.0
2005-12-20 20:02:00,117.06,117.073,117.06,117.073,1069899999.0
2005-12-20 20:03:00,117.079,117.127,117.079,117.122,1001000005.0
2005-12-20 20:04:00,117.132,117.185,117.132,117.173,668300005.0
2005-12-20 20:05:00,117.169,117.178,117.158,117.16,885999993.0
2005-12-20 20:06:00,117.15,117.17,117.133,117.17,1894699998.0
2005-12-20 20:07:00,117.17,117.175,117.168,117.175,1114400003.0
2005-12-20 20:08:00,117.172,117.183,117.171,117.175,700799998.0
2005-12-20 20:09:00,117.17,117.175,117.165,117.17,995999996.0
2005-12-20 20:10:00,117.172,117.172,117.153,117.153,681600004.0
2005-12-20 20:11:00,117.15,117.163,117.15,117.155,1900400011.0
2005-12-20 20:12:00,117.09,117.09,117.08,117.09,1048999997.0
2005-12-20 20:13:00,117.159,117.164,117.154,117.155,1048999997.0
2005-12-20 20:14:00,117.161,117.171,117.158,117.165,1194200001.0
2005-12-20 20:15:00,117.164,117.164,117.145,117.15,1401000004.0
2005-12-20 20:16:00,117.15,117.157,117.15,117.155,1148200003.0
2005-12-20 20:17:00,117.155,117.155,117.145,117.145,756200003.0
2005-12-20 20:18:00,117.152,117.18,117.152,117.18,179099999.0
2005-12-20 20:19:00,117.189,117.22,117.189,117.197,1248899988.0
2005-12-20 20:20:00,117.193,117.22,117.193,117.213,787999996.0
2005-12-20 20:21:00,117.217,117.231,117.202,117.202,843400005.0
2005-12-20 20:22:00,117.195,117.196,117.18,117.18,1318600002.0
2005-12-20 20:23:00,117.179,117.198,117.179,117.192,795700001.0
2005-12-20 20:24:00,117.197,117.211,117.197,117.197,824499997.0
2005-12-20 20:25:00,117.209,117.245,117.209,117.245,903399996.0
2005-12-20 20:26:00,117.247,117.255,117.241,117.255,1004700008.0
2005-12-20 20:27:00,117.257,117.279,117.257,117.265,1315000010.0
2005-12-20 20:28:00,117.262,117.262,117.241,117.241,1974000007.0
2005-12-20 20:29:00,117.17,117.17,117.16,117.16,2141099994.0
2005-12-20 20:30:00,117.15,117.15,117.15,117.15,2141099994.0
2005-12-20 20:31:00,117.242,117.242,117.217,117.223,2141099994.0
2005-12-20 20:32:00,117.223,117.223,117.214,117.223,2089899988.0
2005-12-20 20:33:00,117.223,117.225,117.215,117.223,845600002.0
2005-12-20 20:34:00,117.225,117.226,117.221,117.225,577300000.0
2005-12-20 20:35:00,117.22,117.22,117.182,117.187,658999997.0
2005-12-20 20:36:00,117.183,117.183,117.176,117.183,379199999.0
2005-12-20 20:37:00,117.186,117.193,117.186,117.193,295999993.0
2005-12-20 20:38:00,117.195,117.203,117.177,117.177,1117499996.0
2005-12-20 20:39:00,117.176,117.185,117.172,117.185,1138000003.0
2005-12-20 20:40:00,117.2,117.2,117.19,117.19,907300005.0
2005-12-20 20:41:00,117.183,117.193,117.17,117.185,907300005.0
2005-12-20 20:42:00,117.176,117.176,117.153,117.153,1129299990.0
2005-12-20 20:43:00,117.152,117.164,117.147,117.164,1488299987.0
2005-12-20 20:44:00,117.162,117.163,117.149,117.163,1473100004.0
2005-12-20 20:45:00,117.161,117.161,117.142,117.142,1594299993.0
2005-12-20 20:46:00,117.14,117.14,117.119,117.125,1679599986.0
2005-12-20 20:47:00,117.127,117.134,117.124,117.127,1809999993.0
2005-12-20 20:48:00,117.127,117.143,117.127,117.143,1513199986.0
2005-12-20 20:49:00,117.145,117.166,117.145,117.149,1354000010.0
2005-12-20 20:50:00,117.15,117.165,117.15,117.15,1518300015.0
2005-12-20 20:51:00,117.152,117.183,117.152,117.183,752900009.0
2005-12-20 20:52:00,117.183,117.183,117.176,117.176,156600000.0
2005-12-20 20:53:00,117.177,117.186,117.175,117.183,1197499991.0
2005-12-20 20:54:00,117.185,117.185,117.177,117.178,588800001.0
2005-12-20 20:55:00,117.177,117.177,117.168,117.17,1655500012.0
2005-12-20 20:56:00,117.175,117.175,117.168,117.175,819800009.0
2005-12-20 20:57:00,117.175,117.175,117.165,117.168,1759400005.0
2005-12-20 20:58:00,117.07,117.07,117.05,117.05,1238800002.0
2005-12-20 20:59:00,117.07,117.08,117.05,117.05,1238800002.0
2005-12-20 21:00:00,117.08,117.08,117.05,117.07,1238800002.0
2005-12-20 21:01:00,117.179,117.193,117.179,117.187,1238800002.0
2005-12-20 21:02:00,117.188,117.199,117.181,117.188,1009400006.0
2005-12-20 21:03:00,117.185,117.185,117.163,117.179,1188599989.0
2005-12-20 21:04:00,117.18,117.191,117.18,117.185,538500002.0
2005-12-20 21:05:00,117.185,117.191,117.179,117.179,835400000.0
2005-12-20 21:06:00,117.17,117.17,117.142,117.142,854199998.0
2005-12-20 21:07:00,117.144,117.153,117.143,117.153,1299899992.0
2005-12-20 21:08:00,117.154,117.154,117.14,117.147,696299997.0
2005-12-20 21:09:00,117.136,117.136,117.12,117.12,229900001.0
2005-12-20 21:10:00,117.111,117.111,117.078,117.095,511800003.0
2005-12-20 21:11:00,117.094,117.098,117.093,117.098,154000003.0
2005-12-20 21:12:00,117.094,117.094,117.082,117.084,556500003.0
2005-12-20 21:13:00,117.077,117.097,117.077,117.096,770900003.0
2005-12-20 21:14:00,117.105,117.105,117.095,117.1,1917000030.0
2005-12-20 21:15:00,117.1,117.105,117.095,117.1,1645499986.0
2005-12-20 21:16:00,117.096,117.109,117.096,117.106,852300000.0
2005-12-20 21:17:00,117.115,117.115,117.105,117.108,1567899989.0
2005-12-20 21:18:00,117.112,117.112,117.099,117.105,866000008.0
2005-12-20 21:19:00,117.11,117.118,117.11,117.115,1369300003.0
2005-12-20 21:20:00,117.113,117.113,117.086,117.097,1413900008.0
2005-12-20 21:21:00,117.099,117.116,117.099,117.11,827700005.0
2005-12-20 21:22:00,117.112,117.118,117.108,117.113,2121100006.0
2005-12-20 21:23:00,117.119,117.146,117.11,117.127,1074200010.0
2005-12-20 21:24:00,117.125,117.127,117.117,117.12,1720600005.0
2005-12-20 21:25:00,117.125,117.127,117.118,117.12,1886300002.0
2005-12-20 21:26:00,117.123,117.147,117.123,117.147,968100008.0
2005-12-20 21:27:00,117.15,117.155,117.15,117.155,866500005.0
2005-12-20 21:28:00,117.153,117.169,117.153,117.168,323199999.0
2005-12-20 21:29:00,117.172,117.172,117.149,117.149,880999999.0
2005-12-20 21:30:00,117.15,117.155,117.147,117.147,887299998.0
2005-12-20 21:31:00,117.147,117.155,117.147,117.155,182500002.0
2005-12-20 21:32:00,117.157,117.17,117.157,117.158,758100017.0
2005-12-20 21:33:00,117.152,117.157,117.152,117.155,585200002.0
2005-12-20 21:34:00,117.154,117.154,117.144,117.149,607600002.0
2005-12-20 21:35:00,117.158,117.168,117.158,117.168,506899999.0
2005-12-20 21:36:00,117.168,117.169,117.162,117.166,703399996.0
2005-12-20 21:37:00,117.171,117.177,117.169,117.177,333600002.0
2005-12-20 21:38:00,117.184,117.188,117.181,117.187,91799999.0
2005-12-20 21:39:00,117.191,117.201,117.189,117.195,337400002.0
2005-12-20 21:40:00,117.203,117.203,117.183,117.183,647700008.0
2005-12-20 21:41:00,117.183,117.189,117.183,117.183,634600002.0
2005-12-20 21:42:00,117.18,117.2,117.172,117.2,1143899999.0
2005-12-20 21:43:00,117.197,117.197,117.171,117.183,413799999.0
2005-12-20 21:44:00,117.179,117.184,117.173,117.184,1416000005.0
2005-12-20 21:45:00,117.187,117.193,117.184,117.193,620800001.0
2005-12-20 21:46:00,117.19,117.193,117.184,117.187,698699997.0
2005-12-20 21:47:00,117.18,117.185,117.175,117.18,647800008.0
2005-12-20 21:48:00,117.173,117.173,117.14,117.14,805300007.0
2005-12-20 21:49:00,117.144,117.146,117.115,117.127,539299993.0
2005-12-20 21:50:00,117.126,117.133,117.124,117.133,224700004.0
2005-12-20 21:51:00,117.136,117.145,117.135,117.145,400300003.0
2005-12-20 21:52:00,117.14,117.14,117.129,117.134,172099998.0
2005-12-20 21:53:00,117.135,117.135,117.13,117.135,364000006.0
2005-12-20 21:54:00,117.129,117.129,117.089,117.089,649799999.0
2005-12-20 21:55:00,117.087,117.1,117.084,117.084,375200002.0
2005-12-20 21:56:00,117.083,117.102,117.071,117.086,636399999.0
2005-12-20 21:57:00,117.086,117.086,117.07,117.07,191199998.0
2005-12-20 21:58:00,117.068,117.075,117.068,117.069,115400003.0
2005-12-20 21:59:00,117.065,117.073,117.049,117.052,669599997.0
2005-12-20 22:00:00,117.049,117.069,117.049,117.06,1043500004.0
2005-12-20 22:01:00,117.06,117.072,117.057,117.072,1049400005.0
2005-12-20 22:02:00,117.068,117.071,117.059,117.061,727100005.0
2005-12-20 22:03:00,117.06,117.065,117.06,117.06,337300003.0
2005-12-20 22:04:00,117.062,117.073,117.059,117.068,601800003.0
2005-12-20 22:05:00,117.071,117.078,117.066,117.076,234299996.0
2005-12-20 22:06:00,117.073,117.075,117.065,117.068,264900004.0
2005-12-20 22:07:00,117.073,117.087,117.073,117.079,323300000.0
2005-12-20 22:08:00,117.07,117.075,117.065,117.065,233599998.0
2005-12-20 22:09:00,117.075,117.075,117.07,117.07,232500006.0
2005-12-20 22:10:00,117.075,117.075,117.07,117.075,144699999.0
2005-12-20 22:11:00,117.07,117.075,117.065,117.075,636300003.0
2005-12-20 22:12:00,117.075,117.075,117.07,117.07,216399998.0
2005-12-20 22:13:00,117.07,117.075,117.07,117.07,475300008.0
2005-12-20 22:14:00,117.066,117.066,117.038,117.038,244099996.0
2005-12-20 22:15:00,117.043,117.062,117.041,117.062,230200001.0
2005-12-20 22:16:00,117.065,117.065,117.055,117.055,698500001.0
2005-12-20 22:17:00,117.06,117.065,117.057,117.06,259099997.0
2005-12-20 22:18:00,117.063,117.07,117.062,117.068,569500007.0
2005-12-20 22:19:00,117.073,117.111,117.073,117.111,441799996.0
2005-12-20 22:20:00,117.12,117.125,117.1,117.1,209900000.0
2005-12-20 22:21:00,117.098,117.121,117.095,117.121,286000002.0
2005-12-20 22:22:00,117.118,117.124,117.117,117.117,244300000.0
2005-12-20 22:23:00,117.109,117.109,117.097,117.105,201000002.0
2005-12-20 22:24:00,117.112,117.112,117.1,117.105,337100002.0
2005-12-20 22:25:00,117.115,117.115,117.108,117.115,182700002.0
2005-12-20 22:26:00,117.11,117.115,117.105,117.11,136100002.0
2005-12-20 22:27:00,117.115,117.115,117.105,117.115,963599998.0
2005-12-20 22:28:00,117.118,117.132,117.118,117.132,238800005.0
2005-12-20 22:29:00,117.122,117.122,117.102,117.103,155699995.0
2005-12-20 22:30:00,117.098,117.098,117.08,117.08,263299999.0
2005-12-20 22:31:00,117.083,117.096,117.083,117.096,254200002.0
2005-12-20 22:32:00,117.1,117.1,117.095,117.1,343299995.0
2005-12-20 22:33:00,117.105,117.105,117.097,117.1,941399995.0
2005-12-20 22:34:00,117.095,117.112,117.095,117.103,1249400003.0
2005-12-20 22:35:00,117.11,117.121,117.11,117.112,261500003.0
2005-12-20 22:36:00,117.11,117.115,117.105,117.11,873100002.0
2005-12-20 22:37:00,117.108,117.11,117.105,117.11,115000001.0
2005-12-20 22:38:00,117.115,117.115,117.105,117.105,198600002.0
2005-12-20 22:39:00,117.107,117.117,117.107,117.117,213799997.0
2005-12-20 22:40:00,117.12,117.125,117.112,117.113,467599991.0
2005-12-20 22:41:00,117.119,117.12,117.115,117.115,255299996.0
2005-12-20 22:42:00,117.11,117.115,117.11,117.11,208000004.0
2005-12-20 22:43:00,117.112,117.126,117.112,117.124,367500006.0
2005-12-20 22:44:00,117.126,117.126,117.112,117.112,246300002.0
2005-12-20 22:45:00,117.118,117.127,117.116,117.12,312799996.0
2005-12-20 22:46:00,117.12,117.12,117.113,117.113,226900005.0
2005-12-20 22:47:00,117.128,117.139,117.122,117.127,236900001.0
2005-12-20 22:48:00,117.127,117.13,117.102,117.102,362400001.0
2005-12-20 22:49:00,117.11,117.11,117.105,117.11,242999997.0
2005-12-20 22:50:00,117.107,117.125,117.107,117.109,480999994.0
2005-12-20 22:51:00,117.12,117.125,117.115,117.115,370299996.0
2005-12-20 22:52:00,117.11,117.122,117.107,117.107,313600002.0
2005-12-20 22:53:00,117.111,117.121,117.103,117.103,521000000.0
2005-12-20 22:54:00,117.105,117.11,117.1,117.11,276300000.0
2005-12-20 22:55:00,117.115,117.115,117.11,117.11,500300002.0
2005-12-20 22:56:00,117.11,117.115,117.105,117.105,315399995.0
2005-12-20 22:57:00,117.108,117.125,117.108,117.108,356200004.0
2005-12-20 22:58:00,117.11,117.133,117.11,117.12,194399999.0
2005-12-20 22:59:00,117.1,117.105,117.09,117.095,350200004.0
2005-12-20 23:00:00,117.095,117.118,117.095,117.11,194999998.0
2005-12-20 23:01:00,117.115,117.115,117.108,117.11,111599999.0
2005-12-20 23:02:00,117.11,117.11,117.096,117.1,211099997.0
2005-12-20 23:03:00,117.102,117.113,117.102,117.106,273200000.0
2005-12-20 23:04:00,117.113,117.113,117.105,117.105,284799998.0
2005-12-20 23:05:00,117.112,117.115,117.108,117.108,187700003.0
2005-12-20 23:06:00,117.116,117.121,117.114,117.114,204699997.0
2005-12-20 23:07:00,117.118,117.127,117.118,117.12,230800000.0
2005-12-20 23:08:00,117.12,117.125,117.118,117.118,357200008.0
2005-12-20 23:09:00,117.123,117.125,117.12,117.12,38700000.0
2005-12-20 23:10:00,117.12,117.125,117.111,117.111,303999998.0
2005-12-20 23:11:00,117.115,117.115,117.11,117.11,172599999.0
2005-12-20 23:12:00,117.108,117.115,117.105,117.115,237099994.0
2005-12-20 23:13:00,117.112,117.115,117.11,117.11,68399999.0
2005-12-20 23:14:00,117.108,117.122,117.108,117.119,171800001.0
2005-12-20 23:15:00,117.116,117.12,117.114,117.117,108900002.0
2005-12-20 23:16:00,117.106,117.109,117.098,117.098,179999997.0
2005-12-20 23:17:00,117.1,117.105,117.095,117.095,119600000.0
2005-12-20 23:18:00,117.101,117.111,117.1,117.102,272499996.0
2005-12-20 23:19:00,117.098,117.11,117.098,117.108,305099997.0
2005-12-20 23:20:00,117.11,117.115,117.11,117.113,212099997.0
2005-12-20 23:21:00,117.114,117.122,117.112,117.112,209499998.0
2005-12-20 23:22:00,117.11,117.115,117.108,117.11,227900003.0
2005-12-20 23:23:00,117.115,117.118,117.11,117.11,186999998.0
2005-12-20 23:24:00,117.105,117.11,117.105,117.11,139700001.0
2005-12-20 23:25:00,117.115,117.115,117.108,117.115,268700002.0
2005-12-20 23:26:00,117.105,117.115,117.101,117.115,284300000.0
2005-12-20 23:27:00,117.112,117.115,117.107,117.115,173599997.0
2005-12-20 23:28:00,117.108,117.11,117.101,117.102,207599999.0
2005-12-20 23:29:00,117.104,117.11,117.104,117.108,154700001.0
2005-12-20 23:30:00,117.113,117.115,117.11,117.115,48700002.0
2005-12-20 23:31:00,117.115,117.115,117.108,117.115,319899996.0
2005-12-20 23:32:00,117.108,117.123,117.108,117.117,241000000.0
2005-12-20 23:33:00,117.115,117.115,117.105,117.11,247000000.0
2005-12-20 23:34:00,117.112,117.125,117.109,117.125,216400002.0
2005-12-20 23:35:00,117.123,117.13,117.112,117.112,242199993.0
2005-12-20 23:36:00,117.112,117.118,117.11,117.115,338899998.0
2005-12-20 23:37:00,117.108,117.112,117.103,117.108,209600004.0
2005-12-20 23:38:00,117.111,117.119,117.103,117.103,250400006.0
2005-12-20 23:39:00,117.106,117.111,117.106,117.111,97499998.0
2005-12-20 23:40:00,117.11,117.115,117.105,117.108,240399996.0
2005-12-20 23:41:00,117.112,117.14,117.112,117.136,176800003.0
2005-12-20 23:42:00,117.131,117.143,117.131,117.143,205100003.0
2005-12-20 23:43:00,117.136,117.145,117.134,117.145,244900000.0
2005-12-20 23:44:00,117.133,117.133,117.115,117.115,293700005.0
2005-12-20 23:45:00,117.116,117.131,117.116,117.125,276000003.0
2005-12-20 23:46:00,117.133,117.133,117.125,117.127,162199998.0
2005-12-20 23:47:00,117.131,117.141,117.131,117.141,53500001.0
2005-12-20 23:48:00,117.147,117.162,117.145,117.162,157200002.0
2005-12-20 23:49:00,117.167,117.172,117.157,117.168,164200000.0
2005-12-20 23:50:00,117.172,117.179,117.17,117.175,332000004.0
2005-12-20 23:51:00,117.175,117.187,117.165,117.172,352999996.0
2005-12-20 23:52:00,117.178,117.184,117.174,117.177,209399998.0
2005-12-20 23:53:00,117.186,117.207,117.186,117.207,336400005.0
2005-12-20 23:54:00,117.22,117.229,117.218,117.218,172299999.0
2005-12-20 23:55:00,117.207,117.207,117.184,117.199,135300002.0
2005-12-20 23:56:00,117.209,117.214,117.206,117.21,192499998.0
2005-12-20 23:57:00,117.209,117.222,117.209,117.219,265499999.0
2005-12-20 23:58:00,117.225,117.225,117.218,117.218,71599999.0
2005-12-20 23:59:00,117.225,117.225,117.215,117.215,168400002.0
2005-12-21 00:00:00,117.227,117.23,117.195,117.204,137200002.0
2005-12-21 00:01:00,117.2,117.213,117.186,117.186,328400005.0
2005-12-21 00:02:00,117.183,117.197,117.176,117.184,228899999.0
2005-12-21 00:03:00,117.2,117.202,117.18,117.182,254900002.0
2005-12-21 00:04:00,117.178,117.191,117.177,117.187,258000002.0
2005-12-21 00:05:00,117.19,117.211,117.181,117.206,149500000.0
2005-12-21 00:06:00,117.195,117.203,117.15,117.154,134799998.0
2005-12-21 00:07:00,117.158,117.182,117.15,117.168,366500003.0
2005-12-21 00:08:00,117.158,117.169,117.144,117.151,202200001.0
2005-12-21 00:09:00,117.157,117.172,117.141,117.162,453000003.0
2005-12-21 00:10:00,117.153,117.161,117.148,117.159,111200000.0
2005-12-21 00:11:00,117.151,117.167,117.149,117.155,334300010.0
2005-12-21 00:12:00,117.172,117.181,117.155,117.167,281399998.0
2005-12-21 00:13:00,117.173,117.174,117.145,117.16,291799995.0
2005-12-21 00:14:00,117.17,117.17,117.12,117.151,354999996.0
2005-12-21 00:15:00,117.158,117.164,117.126,117.16,403000005.0
2005-12-21 00:16:00,117.148,117.152,117.128,117.129,426400001.0
2005-12-21 00:17:00,117.134,117.15,117.115,117.116,312399996.0
2005-12-21 00:18:00,117.128,117.151,117.115,117.137,175299999.0
2005-12-21 00:19:00,117.113,117.125,117.102,117.115,296900004.0
2005-12-21 00:20:00,117.1,117.138,117.094,117.129,289300004.0
2005-12-21 00:21:00,117.123,117.13,117.111,117.118,262199998.0
2005-12-21 00:22:00,117.103,117.121,117.101,117.114,98000003.0
2005-12-21 00:23:00,117.128,117.13,117.102,117.115,125100001.0
2005-12-21 00:24:00,117.108,117.125,117.097,117.125,284499999.0
2005-12-21 00:25:00,117.113,117.125,117.107,117.116,402100003.0
2005-12-21 00:26:00,117.111,117.115,117.105,117.111,244700002.0
2005-12-21 00:27:00,117.112,117.118,117.1,117.105,324599992.0
2005-12-21 00:28:00,117.115,117.119,117.102,117.102,132899998.0
2005-12-21 00:29:00,117.128,117.187,117.111,117.111,280400002.0
2005-12-21 00:30:00,117.095,117.095,117.085,117.095,85599999.0
2005-12-21 00:31:00,117.093,117.093,117.08,117.084,275699996.0
2005-12-21 00:32:00,117.088,117.091,117.077,117.077,195000002.0
2005-12-21 00:33:00,117.085,117.085,117.08,117.085,299700000.0
2005-12-21 00:34:00,117.077,117.088,117.077,117.087,167699998.0
2005-12-21 00:35:00,117.086,117.094,117.084,117.087,362299996.0
2005-12-21 00:36:00,117.089,117.103,117.089,117.098,261999993.0
2005-12-21 00:37:00,117.103,117.103,117.079,117.083,273800004.0
2005-12-21 00:38:00,117.082,117.083,117.08,117.08,257099998.0
2005-12-21 00:39:00,117.083,117.085,117.078,117.085,275199993.0
2005-12-21 00:40:00,117.091,117.091,117.085,117.085,65800001.0
2005-12-21 00:41:00,117.088,117.091,117.068,117.068,238799996.0
2005-12-21 00:42:00,117.058,117.072,117.042,117.062,367800002.0
2005-12-21 00:43:00,117.063,117.063,117.047,117.051,300700002.0
2005-12-21 00:44:00,117.05,117.067,117.05,117.059,208100002.0
2005-12-21 00:45:00,117.067,117.069,117.062,117.062,128400001.0
2005-12-21 00:46:00,117.065,117.065,117.055,117.06,234999998.0
2005-12-21 00:47:00,117.065,117.065,117.063,117.065,137000000.0
2005-12-21 00:48:00,117.057,117.062,117.053,117.053,221499996.0
2005-12-21 00:49:00,117.047,117.062,117.047,117.062,194900003.0
2005-12-21 00:50:00,117.065,117.065,117.055,117.055,71900002.0
2005-12-21 00:51:00,117.061,117.07,117.058,117.058,203499997.0
2005-12-21 00:52:00,117.063,117.08,117.063,117.077,344300006.0
2005-12-21 00:53:00,117.081,117.089,117.081,117.081,160100000.0
2005-12-21 00:54:00,117.082,117.092,117.082,117.088,67600002.0
2005-12-21 00:55:00,117.095,117.106,117.093,117.101,94700001.0
2005-12-21 00:56:00,117.103,117.111,117.102,117.105,298900001.0
2005-12-21 00:57:00,117.105,117.115,117.105,117.11,259100003.0
2005-12-21 00:58:00,117.105,117.113,117.098,117.113,162800000.0
2005-12-21 00:59:00,117.113,117.125,117.113,117.121,262199994.0
2005-12-21 01:00:00,117.127,117.144,117.127,117.142,130499999.0
2005-12-21 01:01:00,117.142,117.152,117.135,117.143,334400001.0
2005-12-21 01:02:00,117.148,117.173,117.148,117.168,286400003.0
2005-12-21 01:03:00,117.173,117.192,117.173,117.187,230999998.0
2005-12-21 01:04:00,117.198,117.227,117.198,117.226,126500002.0
2005-12-21 01:05:00,117.22,117.243,117.216,117.237,218599994.0
2005-12-21 01:06:00,117.246,117.252,117.236,117.238,230400000.0
2005-12-21 01:07:00,117.231,117.251,117.231,117.251,285400000.0
2005-12-21 01:08:00,117.245,117.266,117.245,117.26,168999998.0
2005-12-21 01:09:00,117.272,117.285,117.265,117.265,258299997.0
2005-12-21 01:10:00,117.27,117.289,117.264,117.264,421100001.0
2005-12-21 01:11:00,117.262,117.268,117.258,117.263,227100001.0
2005-12-21 01:12:00,117.26,117.263,117.254,117.258,163100000.0
2005-12-21 01:13:00,117.258,117.28,117.258,117.28,110600000.0
2005-12-21 01:14:00,117.297,117.299,117.278,117.279,269099997.0
2005-12-21 01:15:00,117.28,117.299,117.28,117.282,199400000.0
2005-12-21 01:16:00,117.282,117.286,117.275,117.286,149399998.0
2005-12-21 01:17:00,117.28,117.283,117.269,117.278,397199993.0
2005-12-21 01:18:00,117.279,117.292,117.279,117.292,280500000.0
2005-12-21 01:19:00,117.289,117.303,117.282,117.293,214000004.0
2005-12-21 01:20:00,117.293,117.293,117.277,117.277,198200001.0
2005-12-21 01:21:00,117.278,117.291,117.276,117.285,270299996.0
2005-12-21 01:22:00,117.278,117.281,117.271,117.278,331600000.0
2005-12-21 01:23:00,117.29,117.301,117.29,117.295,75300002.0
2005-12-21 01:24:00,117.288,117.288,117.282,117.282,94599998.0
2005-12-21 01:25:00,117.275,117.285,117.265,117.273,310000004.0
2005-12-21 01:26:00,117.278,117.281,117.243,117.243,171500002.0
2005-12-21 01:27:00,117.25,117.25,117.234,117.235,205200001.0
2005-12-21 01:28:00,117.22,117.227,117.214,117.223,442900000.0
2005-12-21 01:29:00,117.221,117.234,117.221,117.227,278500002.0
2005-12-21 01:30:00,117.22,117.236,117.22,117.223,94100002.0
2005-12-21 01:31:00,117.23,117.255,117.23,117.247,141700001.0
2005-12-21 01:32:00,117.236,117.249,117.233,117.24,197300004.0
2005-12-21 01:33:00,117.23,117.243,117.23,117.243,226799998.0
2005-12-21 01:34:00,117.237,117.24,117.225,117.236,290399998.0
2005-12-21 01:35:00,117.245,117.245,117.24,117.245,228200001.0
2005-12-21 01:36:00,117.243,117.245,117.237,117.24,168199999.0
2005-12-21 01:37:00,117.238,117.243,117.236,117.239,227299996.0
2005-12-21 01:38:00,117.242,117.242,117.219,117.227,82400001.0
2005-12-21 01:39:00,117.22,117.241,117.214,117.214,193299998.0
2005-12-21 01:40:00,117.217,117.225,117.216,117.223,98700004.0
2005-12-21 01:41:00,117.23,117.23,117.216,117.223,102300001.0
2005-12-21 01:42:00,117.221,117.222,117.213,117.222,152500001.0
2005-12-21 01:43:00,117.219,117.221,117.211,117.221,248799998.0
2005-12-21 01:44:00,117.221,117.24,117.221,117.237,276600002.0
2005-12-21 01:45:00,117.24,117.246,117.229,117.235,301500001.0
2005-12-21 01:46:00,117.242,117.255,117.242,117.249,232100002.0
2005-12-21 01:47:00,117.244,117.252,117.226,117.226,247999998.0
2005-12-21 01:48:00,117.235,117.241,117.225,117.225,256399996.0
2005-12-21 01:49:00,117.222,117.243,117.222,117.243,111500002.0
2005-12-21 01:50:00,117.238,117.245,117.236,117.242,173299997.0
2005-12-21 01:51:00,117.248,117.252,117.238,117.244,204599996.0
2005-12-21 01:52:00,117.242,117.248,117.239,117.243,137400000.0
2005-12-21 01:53:00,117.257,117.264,117.25,117.264,248199997.0
2005-12-21 01:54:00,117.264,117.285,117.264,117.285,172100002.0
2005-12-21 01:55:00,117.285,117.285,117.269,117.277,349600003.0
2005-12-21 01:56:00,117.275,117.287,117.273,117.273,147199998.0
2005-12-21 01:57:00,117.267,117.274,117.246,117.264,345899997.0
2005-12-21 01:58:00,117.262,117.267,117.26,117.264,194000000.0
2005-12-21 01:59:00,117.267,117.269,117.256,117.257,466099999.0
2005-12-21 02:00:00,117.262,117.27,117.251,117.252,151200001.0
2005-12-21 02:01:00,117.24,117.25,117.236,117.238,369400005.0
2005-12-21 02:02:00,117.227,117.229,117.21,117.21,207300001.0
2005-12-21 02:03:00,117.217,117.217,117.202,117.202,210199999.0
2005-12-21 02:04:00,117.202,117.207,117.182,117.182,156399997.0
2005-12-21 02:05:00,117.176,117.176,117.16,117.16,178600004.0
2005-12-21 02:06:00,117.168,117.171,117.162,117.162,162800002.0
2005-12-21 02:07:00,117.148,117.165,117.139,117.149,405299997.0
2005-12-21 02:08:00,117.14,117.14,117.129,117.129,185300003.0
2005-12-21 02:09:00,117.13,117.13,117.093,117.098,237800002.0
2005-12-21 02:10:00,117.083,117.098,117.074,117.09,403200000.0
2005-12-21 02:11:00,117.083,117.097,117.081,117.092,209599999.0
2005-12-21 02:12:00,117.092,117.092,117.069,117.069,257399997.0
2005-12-21 02:13:00,117.062,117.08,117.062,117.068,236399998.0
2005-12-21 02:14:00,117.072,117.075,117.061,117.065,305600001.0
2005-12-21 02:15:00,117.063,117.069,117.062,117.062,91800003.0
2005-12-21 02:16:00,117.063,117.069,117.057,117.06,271800000.0
2005-12-21 02:17:00,117.057,117.057,117.048,117.05,160299996.0
2005-12-21 02:18:00,117.043,117.057,117.043,117.055,220199997.0
2005-12-21 02:19:00,117.065,117.09,117.065,117.08,219900000.0
2005-12-21 02:20:00,117.082,117.092,117.081,117.088,150200001.0
2005-12-21 02:21:00,117.092,117.096,117.081,117.095,258500000.0
2005-12-21 02:22:00,117.1,117.121,117.1,117.117,294400001.0
2005-12-21 02:23:00,117.114,117.13,117.114,117.114,308099994.0
2005-12-21 02:24:00,117.112,117.117,117.105,117.117,103200003.0
2005-12-21 02:25:00,117.115,117.115,117.11,117.115,108899999.0
2005-12-21 02:26:00,117.118,117.139,117.117,117.13,255700002.0
2005-12-21 02:27:00,117.135,117.135,117.124,117.13,81400000.0
2005-12-21 02:28:00,117.119,117.129,117.102,117.102,149599997.0
2005-12-21 02:29:00,117.1,117.1,117.086,117.09,170900001.0
2005-12-21 02:30:00,117.098,117.101,117.079,117.09,252899996.0
2005-12-21 02:31:00,117.083,117.083,117.03,117.035,331600001.0
2005-12-21 02:32:00,117.026,117.026,116.979,117.008,337899997.0
2005-12-21 02:33:00,117.017,117.017,117.004,117.004,208200000.0
2005-12-21 02:34:00,117.002,117.018,117.0,117.017,369300001.0
2005-12-21 02:35:00,117.017,117.023,117.01,117.023,331900001.0
2005-12-21 02:36:00,117.015,117.015,116.989,116.994,33300000.0
2005-12-21 02:37:00,116.993,117.007,116.981,116.999,119499999.0
2005-12-21 02:38:00,116.999,117.012,116.99,117.012,258400001.0
2005-12-21 02:39:00,117.013,117.019,117.013,117.017,148400000.0
2005-12-21 02:40:00,117.024,117.041,117.021,117.041,315200006.0
2005-12-21 02:41:00,117.05,117.06,117.048,117.048,198600001.0
2005-12-21 02:42:00,117.042,117.092,117.042,117.089,452100001.0
2005-12-21 02:43:00,117.093,117.096,117.081,117.088,201199998.0
2005-12-21 02:44:00,117.092,117.112,117.092,117.112,119800003.0
2005-12-21 02:45:00,117.11,117.122,117.107,117.122,447099997.0
2005-12-21 02:46:00,117.121,117.121,117.1,117.1,142499997.0
2005-12-21 02:47:00,117.094,117.098,117.082,117.094,531900001.0
2005-12-21 02:48:00,117.097,117.104,117.093,117.1,323300001.0
2005-12-21 02:49:00,117.11,117.11,117.102,117.109,274700002.0
2005-12-21 02:50:00,117.106,117.136,117.101,117.136,254800001.0
2005-12-21 02:51:00,117.137,117.139,117.125,117.128,206399993.0
2005-12-21 02:52:00,117.13,117.13,117.1,117.1,233900000.0
2005-12-21 02:53:00,117.072,117.072,117.003,117.005,110300001.0
2005-12-21 02:54:00,116.969,116.969,116.915,116.924,144300003.0
2005-12-21 02:55:00,116.926,116.94,116.919,116.935,361399998.0
2005-12-21 02:56:00,116.935,116.957,116.935,116.947,163600000.0
2005-12-21 02:57:00,116.937,116.939,116.913,116.913,159700000.0
2005-12-21 02:58:00,116.929,116.946,116.929,116.946,207199995.0
2005-12-21 02:59:00,116.955,116.967,116.926,116.926,276800000.0
2005-12-21 03:00:00,116.92,116.925,116.878,116.878,385900009.0
2005-12-21 03:01:00,116.863,116.873,116.854,116.854,306899999.0
2005-12-21 03:02:00,116.84,116.885,116.837,116.883,134500002.0
2005-12-21 03:03:00,116.872,116.872,116.852,116.859,163400000.0
2005-12-21 03:04:00,116.855,116.863,116.851,116.863,344499999.0
2005-12-21 03:05:00,116.868,116.875,116.865,116.865,140899997.0
2005-12-21 03:06:00,116.87,116.87,116.855,116.865,185399999.0
2005-12-21 03:07:00,116.859,116.86,116.847,116.847,461499994.0
2005-12-21 03:08:00,116.838,116.838,116.815,116.817,278800004.0
2005-12-21 03:09:00,116.819,116.827,116.813,116.818,175099999.0
2005-12-21 03:10:00,116.817,116.834,116.817,116.834,78400001.0
2005-12-21 03:11:00,116.833,116.84,116.829,116.829,268399996.0
2005-12-21 03:12:00,116.832,116.834,116.825,116.831,183399998.0
2005-12-21 03:13:00,116.844,116.844,116.832,116.836,259200001.0
2005-12-21 03:14:00,116.832,116.839,116.827,116.827,203999999.0
2005-12-21 03:15:00,116.837,116.841,116.835,116.837,167799996.0
2005-12-21 03:16:00,116.826,116.832,116.816,116.819,202599998.0
2005-12-21 03:17:00,116.808,116.823,116.801,116.823,320199997.0
2005-12-21 03:18:00,116.82,116.82,116.793,116.793,334000002.0
2005-12-21 03:19:00,116.79,116.794,116.76,116.76,280400005.0
2005-12-21 03:20:00,116.753,116.755,116.743,116.75,195200000.0
2005-12-21 03:21:00,116.75,116.758,116.741,116.758,87900000.0
2005-12-21 03:22:00,116.762,116.788,116.757,116.788,236799998.0
2005-12-21 03:23:00,116.792,116.801,116.79,116.791,167700000.0
2005-12-21 03:24:00,116.798,116.811,116.795,116.798,287000004.0
2005-12-21 03:25:00,116.8,116.809,116.79,116.79,208899998.0
2005-12-21 03:26:00,116.805,116.805,116.797,116.8,196300004.0
2005-12-21 03:27:00,116.81,116.86,116.81,116.86,304499996.0
2005-12-21 03:28:00,116.863,116.863,116.853,116.857,403599997.0
2005-12-21 03:29:00,116.852,116.852,116.844,116.848,80699999.0
2005-12-21 03:30:00,116.833,116.849,116.833,116.845,179200001.0
2005-12-21 03:31:00,116.843,116.851,116.836,116.848,200700003.0
2005-12-21 03:32:00,116.852,116.873,116.852,116.869,264500001.0
2005-12-21 03:33:00,116.87,116.877,116.86,116.87,175899998.0
2005-12-21 03:34:00,116.882,116.902,116.882,116.899,260099995.0
2005-12-21 03:35:00,116.885,116.885,116.869,116.874,104100002.0
2005-12-21 03:36:00,116.879,116.879,116.846,116.85,195899998.0
2005-12-21 03:37:00,116.853,116.86,116.846,116.85,278500002.0
2005-12-21 03:38:00,116.85,116.855,116.833,116.855,373500006.0
2005-12-21 03:39:00,116.872,116.895,116.872,116.895,240000002.0
2005-12-21 03:40:00,116.898,116.913,116.897,116.905,236500005.0
2005-12-21 03:41:00,116.895,116.918,116.887,116.916,328100004.0
2005-12-21 03:42:00,116.898,116.902,116.878,116.888,182399995.0
2005-12-21 03:43:00,116.878,116.902,116.878,116.899,230599999.0
2005-12-21 03:44:00,116.905,116.91,116.894,116.904,245700000.0
2005-12-21 03:45:00,116.91,116.917,116.899,116.899,151700002.0
2005-12-21 03:46:00,116.891,116.897,116.891,116.897,323999995.0
2005-12-21 03:47:00,116.903,116.914,116.896,116.91,194999997.0
2005-12-21 03:48:00,116.923,116.939,116.923,116.935,170900001.0
2005-12-21 03:49:00,116.932,116.932,116.918,116.918,218400002.0
2005-12-21 03:50:00,116.927,116.929,116.914,116.917,220600001.0
2005-12-21 03:51:00,116.91,116.929,116.904,116.929,306900001.0
2005-12-21 03:52:00,116.938,116.958,116.936,116.948,272300002.0
2005-12-21 03:53:00,116.952,116.981,116.952,116.967,247800000.0
2005-12-21 03:54:00,116.968,116.973,116.957,116.962,181899998.0
2005-12-21 03:55:00,116.964,116.97,116.964,116.969,235300007.0
2005-12-21 03:56:00,116.973,116.991,116.973,116.98,121100000.0
2005-12-21 03:57:00,116.982,117.007,116.982,117.007,163599998.0
2005-12-21 03:58:00,117.006,117.012,116.997,116.997,190100002.0
2005-12-21 03:59:00,116.999,117.022,116.999,117.014,139100000.0
2005-12-21 04:00:00,117.014,117.021,117.014,117.018,89999998.0
2005-12-21 04:01:00,117.008,117.011,116.995,116.996,337500000.0
2005-12-21 04:02:00,116.99,116.995,116.99,116.995,32700001.0
2005-12-21 04:03:00,116.983,116.983,116.977,116.977,104200001.0
2005-12-21 04:04:00,116.978,116.978,116.947,116.962,222499997.0
2005-12-21 04:05:00,116.967,116.975,116.964,116.97,275300002.0
2005-12-21 04:06:00,116.978,116.993,116.978,116.993,457300001.0
2005-12-21 04:07:00,116.994,117.004,116.988,116.993,329900002.0
2005-12-21 04:08:00,116.993,117.012,116.99,117.012,280099997.0
2005-12-21 04:09:00,117.01,117.01,116.98,116.98,281899998.0
2005-12-21 04:10:00,116.985,116.995,116.985,116.995,216899994.0
2005-12-21 04:11:00,116.993,116.999,116.992,116.992,137300002.0
2005-12-21 04:12:00,116.993,116.993,116.985,116.989,197500006.0
2005-12-21 04:13:00,116.981,116.981,116.961,116.975,299500006.0
2005-12-21 04:14:00,116.985,116.99,116.977,116.979,251799992.0
2005-12-21 04:15:00,116.973,116.976,116.95,116.95,256800001.0
2005-12-21 04:16:00,116.939,116.94,116.935,116.935,77200001.0
2005-12-21 04:17:00,116.932,116.942,116.927,116.928,232699998.0
2005-12-21 04:18:00,116.92,116.929,116.917,116.926,204399999.0
2005-12-21 04:19:00,116.927,116.931,116.916,116.918,194800004.0
2005-12-21 04:20:00,116.918,116.922,116.916,116.916,176799999.0
2005-12-21 04:21:00,116.913,116.921,116.905,116.91,229799999.0
2005-12-21 04:22:00,116.912,116.92,116.905,116.912,431600001.0
2005-12-21 04:23:00,116.912,116.92,116.908,116.91,209900002.0
2005-12-21 04:24:00,116.899,116.92,116.897,116.92,197000000.0
2005-12-21 04:25:00,116.92,116.925,116.918,116.925,256999998.0
2005-12-21 04:26:00,116.915,116.919,116.893,116.898,222899996.0
2005-12-21 04:27:00,116.893,116.909,116.893,116.908,400599998.0
2005-12-21 04:28:00,116.913,116.915,116.907,116.908,318999999.0
2005-12-21 04:29:00,116.914,116.921,116.914,116.921,18400000.0
2005-12-21 04:30:00,116.915,116.915,116.893,116.899,252999999.0
2005-12-21 04:31:00,116.91,116.935,116.91,116.935,248599997.0
2005-12-21 04:32:00,116.925,116.937,116.92,116.923,335200008.0
2005-12-21 04:33:00,116.919,116.922,116.909,116.909,339599997.0
2005-12-21 04:34:00,116.902,116.918,116.902,116.915,152300002.0
2005-12-21 04:35:00,116.916,116.925,116.912,116.925,150799999.0
2005-12-21 04:36:00,116.915,116.926,116.913,116.925,140600001.0
2005-12-21 04:37:00,116.924,116.944,116.924,116.944,215200002.0
2005-12-21 04:38:00,116.952,116.959,116.945,116.957,331900006.0
2005-12-21 04:39:00,116.956,116.957,116.956,116.957,107300004.0
2005-12-21 04:40:00,116.962,116.962,116.953,116.958,175300000.0
2005-12-21 04:41:00,116.957,116.968,116.957,116.96,63900000.0
2005-12-21 04:42:00,116.969,116.982,116.968,116.976,279199996.0
2005-12-21 04:43:00,116.976,116.976,116.961,116.961,9800000.0
2005-12-21 04:44:00,116.946,116.952,116.94,116.951,227200002.0
2005-12-21 04:45:00,116.957,116.964,116.948,116.963,217500002.0
2005-12-21 04:46:00,116.963,116.963,116.942,116.942,276999998.0
2005-12-21 04:47:00,116.948,116.95,116.945,116.947,233100007.0
2005-12-21 04:48:00,116.946,116.954,116.942,116.954,242900000.0
2005-12-21 04:49:00,116.958,116.973,116.956,116.969,197700005.0
2005-12-21 04:50:00,116.975,116.995,116.975,116.985,234300000.0
2005-12-21 04:51:00,116.995,117.002,116.99,116.996,239500003.0
2005-12-21 04:52:00,116.995,117.009,116.995,116.998,303799995.0
2005-12-21 04:53:00,117.003,117.003,116.993,116.993,164300002.0
2005-12-21 04:54:00,117.003,117.003,116.992,117.003,143199999.0
2005-12-21 04:55:00,117.002,117.002,116.993,116.995,312900002.0
2005-12-21 04:56:00,117.002,117.014,117.002,117.009,193399998.0
2005-12-21 04:57:00,117.01,117.026,117.01,117.025,171000000.0
2005-12-21 04:58:00,117.019,117.022,117.019,117.022,20000000.0
2005-12-21 04:59:00,117.017,117.022,117.015,117.022,221900002.0
2005-12-21 05:00:00,117.028,117.033,117.024,117.025,413299995.0
2005-12-21 05:01:00,117.02,117.025,117.015,117.023,288300003.0
2005-12-21 05:02:00,117.018,117.033,117.018,117.033,109300002.0
2005-12-21 05:03:00,117.031,117.041,117.031,117.038,190999997.0
2005-12-21 05:04:00,117.038,117.041,117.031,117.033,217199992.0
2005-12-21 05:05:00,117.036,117.043,117.033,117.035,210999997.0
2005-12-21 05:06:00,117.032,117.032,117.016,117.027,153699997.0
2005-12-21 05:07:00,117.023,117.023,117.012,117.012,36700001.0
2005-12-21 05:08:00,117.005,117.005,116.995,116.995,49700001.0
2005-12-21 05:09:00,116.986,116.99,116.964,116.969,493900006.0
2005-12-21 05:10:00,116.967,116.969,116.945,116.949,265100003.0
2005-12-21 05:11:00,116.952,116.96,116.943,116.949,243600001.0
2005-12-21 05:12:00,116.94,116.945,116.94,116.945,329199997.0
2005-12-21 05:13:00,116.947,116.953,116.944,116.953,158599998.0
2005-12-21 05:14:00,116.955,116.955,116.955,116.955,169800000.0
2005-12-21 05:15:00,116.95,116.96,116.949,116.953,197200002.0
2005-12-21 05:16:00,116.955,116.955,116.947,116.955,315699995.0
2005-12-21 05:17:00,116.955,116.955,116.947,116.955,189000001.0
2005-12-21 05:18:00,116.952,116.956,116.952,116.956,14400000.0
2005-12-21 05:19:00,116.956,116.964,116.946,116.946,212599999.0
2005-12-21 05:20:00,116.957,116.969,116.955,116.955,226499998.0
2005-12-21 05:21:00,116.963,116.965,116.957,116.965,352600005.0
2005-12-21 05:22:00,116.96,116.965,116.955,116.965,257900001.0
2005-12-21 05:23:00,116.96,116.965,116.955,116.965,301699997.0
2005-12-21 05:24:00,116.968,116.968,116.963,116.963,186800001.0
2005-12-21 05:25:00,116.96,116.968,116.955,116.955,376399999.0
2005-12-21 05:26:00,116.95,116.968,116.95,116.96,308999997.0
2005-12-21 05:27:00,116.967,116.967,116.964,116.964,109599998.0
2005-12-21 05:28:00,116.971,116.983,116.971,116.983,266699999.0
2005-12-21 05:29:00,116.977,116.983,116.977,116.979,214300000.0
2005-12-21 05:30:00,116.987,116.993,116.983,116.993,186899998.0
2005-12-21 05:31:00,116.993,117.008,116.993,117.0,192700002.0
2005-12-21 05:32:00,117.0,117.01,116.993,117.004,196300002.0
2005-12-21 05:33:00,117.01,117.017,117.01,117.017,247600000.0
2005-12-21 05:34:00,117.008,117.013,117.002,117.002,245400003.0
2005-12-21 05:35:00,117.008,117.018,117.008,117.01,165799998.0
2005-12-21 05:36:00,117.026,117.026,117.022,117.022,54300001.0
2005-12-21 05:37:00,117.038,117.041,117.027,117.028,212000002.0
2005-12-21 05:38:00,117.03,117.04,117.03,117.037,144200001.0
2005-12-21 05:39:00,117.04,117.043,117.034,117.043,68800000.0
2005-12-21 05:40:00,117.046,117.053,117.038,117.053,262399996.0
2005-12-21 05:41:00,117.058,117.074,117.058,117.069,311300007.0
2005-12-21 05:42:00,117.072,117.081,117.064,117.064,178000004.0
2005-12-21 05:43:00,117.066,117.072,117.057,117.059,288899998.0
2005-12-21 05:44:00,117.052,117.053,117.039,117.039,297700004.0
2005-12-21 05:45:00,117.042,117.042,117.027,117.037,222900000.0
2005-12-21 05:46:00,117.034,117.038,117.034,117.036,248499998.0
2005-12-21 05:47:00,117.03,117.043,117.03,117.043,315500000.0
2005-12-21 05:48:00,117.043,117.05,117.038,117.04,146499999.0
2005-12-21 05:49:00,117.028,117.038,117.015,117.031,180300000.0
2005-12-21 05:50:00,117.033,117.033,117.027,117.033,314399997.0
2005-12-21 05:51:00,117.035,117.035,117.027,117.027,239200002.0
2005-12-21 05:52:00,117.027,117.034,117.027,117.03,71900001.0
2005-12-21 05:53:00,117.025,117.035,117.025,117.03,234300001.0
2005-12-21 05:54:00,117.032,117.042,117.025,117.029,244699998.0
2005-12-21 05:55:00,117.027,117.033,117.022,117.033,416099999.0
2005-12-21 05:56:00,117.035,117.035,117.028,117.03,151200002.0
2005-12-21 05:57:00,117.027,117.039,117.025,117.03,234299998.0
2005-12-21 05:58:00,117.032,117.032,117.014,117.017,304200004.0
2005-12-21 05:59:00,117.026,117.031,117.019,117.019,162399996.0
2005-12-21 06:00:00,117.013,117.023,117.009,117.009,191999999.0
2005-12-21 06:01:00,117.008,117.01,117.005,117.005,50200001.0
2005-12-21 06:02:00,117.017,117.024,117.011,117.016,314699998.0
2005-12-21 06:03:00,117.015,117.028,117.015,117.026,90200001.0
2005-12-21 06:04:00,117.021,117.038,117.021,117.03,216899999.0
2005-12-21 06:05:00,117.037,117.042,117.032,117.035,194300001.0
2005-12-21 06:06:00,117.039,117.045,117.03,117.037,223499999.0
2005-12-21 06:07:00,117.035,117.041,117.035,117.041,11700000.0
2005-12-21 06:08:00,117.052,117.052,117.036,117.044,295400007.0
2005-12-21 06:09:00,117.047,117.054,117.047,117.054,196499996.0
2005-12-21 06:10:00,117.058,117.069,117.058,117.067,304600001.0
2005-12-21 06:11:00,117.055,117.07,117.055,117.065,412900004.0
2005-12-21 06:12:00,117.052,117.056,117.049,117.049,306900009.0
2005-12-21 06:13:00,117.041,117.058,117.041,117.05,142300001.0
2005-12-21 06:14:00,117.053,117.079,117.053,117.071,203700001.0
2005-12-21 06:15:00,117.072,117.082,117.072,117.073,263199996.0
2005-12-21 06:16:00,117.078,117.092,117.074,117.092,196699998.0
2005-12-21 06:17:00,117.1,117.111,117.091,117.1,237399995.0
2005-12-21 06:18:00,117.107,117.107,117.101,117.105,176200000.0
2005-12-21 06:19:00,117.113,117.113,117.105,117.105,115799997.0
2005-12-21 06:20:00,117.096,117.104,117.093,117.104,349400002.0
2005-12-21 06:21:00,117.101,117.102,117.092,117.097,176499996.0
2005-12-21 06:22:00,117.096,117.1,117.094,117.098,112500002.0
2005-12-21 06:23:00,117.102,117.102,117.092,117.097,267600004.0
2005-12-21 06:24:00,117.092,117.104,117.092,117.097,218300001.0
2005-12-21 06:25:00,117.097,117.103,117.09,117.09,308699999.0
2005-12-21 06:26:00,117.089,117.11,117.089,117.1,281799998.0
2005-12-21 06:27:00,117.11,117.122,117.109,117.117,354599998.0
2005-12-21 06:28:00,117.105,117.105,117.101,117.102,106699999.0
2005-12-21 06:29:00,117.1,117.108,117.097,117.1,223000003.0
2005-12-21 06:30:00,117.101,117.112,117.101,117.112,226600003.0
2005-12-21 06:31:00,117.106,117.113,117.106,117.109,153600001.0
2005-12-21 06:32:00,117.115,117.115,117.102,117.11,222100006.0
2005-12-21 06:33:00,117.107,117.11,117.104,117.109,240700000.0
2005-12-21 06:34:00,117.11,117.115,117.105,117.11,407999999.0
2005-12-21 06:35:00,117.111,117.111,117.088,117.09,195699998.0
2005-12-21 06:36:00,117.088,117.088,117.081,117.081,109900000.0
2005-12-21 06:37:00,117.08,117.093,117.08,117.093,236700002.0
2005-12-21 06:38:00,117.099,117.101,117.091,117.093,65500001.0
2005-12-21 06:39:00,117.094,117.094,117.086,117.089,401900010.0
2005-12-21 06:40:00,117.092,117.092,117.082,117.092,186500000.0
2005-12-21 06:41:00,117.092,117.092,117.08,117.08,310800004.0
2005-12-21 06:42:00,117.08,117.085,117.077,117.085,161200003.0
2005-12-21 06:43:00,117.082,117.082,117.074,117.08,191599998.0
2005-12-21 06:44:00,117.083,117.083,117.072,117.077,255200004.0
2005-12-21 06:45:00,117.075,117.093,117.075,117.087,244599999.0
2005-12-21 06:46:00,117.095,117.097,117.09,117.097,230299996.0
2005-12-21 06:47:00,117.088,117.099,117.088,117.099,185700003.0
2005-12-21 06:48:00,117.104,117.107,117.098,117.1,290100002.0
2005-12-21 06:49:00,117.101,117.101,117.09,117.1,243200001.0
2005-12-21 06:50:00,117.104,117.104,117.095,117.097,178000002.0
2005-12-21 06:51:00,117.099,117.112,117.097,117.099,290799993.0
2005-12-21 06:52:00,117.107,117.122,117.1,117.122,401099995.0
2005-12-21 06:53:00,117.122,117.133,117.121,117.131,260399998.0
2005-12-21 06:54:00,117.133,117.133,117.118,117.118,183299998.0
2005-12-21 06:55:00,117.117,117.137,117.117,117.137,166900002.0
2005-12-21 06:56:00,117.135,117.135,117.127,117.13,249799997.0
2005-12-21 06:57:00,117.137,117.142,117.132,117.14,82199998.0
2005-12-21 06:58:00,117.136,117.136,117.121,117.123,279700002.0
2005-12-21 06:59:00,117.127,117.142,117.122,117.142,184299998.0
2005-12-21 07:00:00,117.145,117.158,117.145,117.155,218699999.0
2005-12-21 07:01:00,117.153,117.16,117.141,117.149,182900002.0
2005-12-21 07:02:00,117.155,117.155,117.155,117.155,60300000.0
2005-12-21 07:03:00,117.154,117.154,117.143,117.143,320900007.0
2005-12-21 07:04:00,117.153,117.167,117.153,117.158,264899998.0
2005-12-21 07:05:00,117.158,117.158,117.146,117.155,289900005.0
2005-12-21 07:06:00,117.15,117.155,117.15,117.15,189699999.0
2005-12-21 07:07:00,117.153,117.153,117.132,117.143,168599999.0
2005-12-21 07:08:00,117.134,117.146,117.134,117.138,287799993.0
2005-12-21 07:09:00,117.137,117.156,117.137,117.144,141499998.0
2005-12-21 07:10:00,117.135,117.142,117.121,117.121,143600005.0
2005-12-21 07:11:00,117.127,117.131,117.113,117.113,262199996.0
2005-12-21 07:12:00,117.117,117.117,117.106,117.113,265800000.0
2005-12-21 07:13:00,117.114,117.114,117.103,117.112,283299998.0
2005-12-21 07:14:00,117.11,117.11,117.1,117.101,145099998.0
2005-12-21 07:15:00,117.103,117.103,117.092,117.102,177400005.0
2005-12-21 07:16:00,117.099,117.104,117.099,117.104,106500004.0
2005-12-21 07:17:00,117.118,117.121,117.106,117.106,219400000.0
2005-12-21 07:18:00,117.108,117.113,117.105,117.11,346200003.0
2005-12-21 07:19:00,117.107,117.12,117.107,117.116,164900000.0
2005-12-21 07:20:00,117.119,117.13,117.119,117.125,195899997.0
2005-12-21 07:21:00,117.125,117.125,117.119,117.124,57700000.0
2005-12-21 07:22:00,117.122,117.129,117.122,117.127,98300001.0
2005-12-21 07:23:00,117.118,117.128,117.118,117.128,299900002.0
2005-12-21 07:24:00,117.125,117.139,117.125,117.13,368499996.0
2005-12-21 07:25:00,117.126,117.129,117.118,117.119,245500004.0
2005-12-21 07:26:00,117.105,117.105,117.096,117.1,181300005.0
2005-12-21 07:27:00,117.1,117.112,117.1,117.108,247999998.0
2005-12-21 07:28:00,117.11,117.11,117.096,117.104,180699999.0
2005-12-21 07:29:00,117.107,117.116,117.098,117.116,143900000.0
2005-12-21 07:30:00,117.107,117.11,117.097,117.097,152200000.0
2005-12-21 07:31:00,117.102,117.102,117.086,117.087,326000005.0
2005-12-21 07:32:00,117.077,117.089,117.072,117.083,585900006.0
2005-12-21 07:33:00,117.09,117.1,117.09,117.09,163900006.0
2005-12-21 07:34:00,117.088,117.108,117.088,117.105,295099999.0
2005-12-21 07:35:00,117.094,117.1,117.085,117.085,205600000.0
2005-12-21 07:36:00,117.082,117.092,117.074,117.092,191400003.0
2005-12-21 07:37:00,117.092,117.096,117.09,117.09,113400002.0
2005-12-21 07:38:00,117.085,117.093,117.085,117.09,100899999.0
2005-12-21 07:39:00,117.078,117.091,117.078,117.086,245900003.0
2005-12-21 07:40:00,117.089,117.094,117.081,117.081,163000001.0
2005-12-21 07:41:00,117.087,117.09,117.077,117.083,178100000.0
2005-12-21 07:42:00,117.093,117.118,117.093,117.108,361300000.0
2005-12-21 07:43:00,117.115,117.117,117.11,117.117,171899999.0
2005-12-21 07:44:00,117.11,117.112,117.096,117.096,215200001.0
2005-12-21 07:45:00,117.091,117.103,117.09,117.103,59299998.0
2005-12-21 07:46:00,117.107,117.112,117.107,117.112,173099995.0
2005-12-21 07:47:00,117.111,117.129,117.111,117.12,222299998.0
2005-12-21 07:48:00,117.119,117.119,117.094,117.094,251399995.0
2005-12-21 07:49:00,117.104,117.116,117.104,117.116,185399997.0
2005-12-21 07:50:00,117.112,117.119,117.112,117.117,153800000.0
2005-12-21 07:51:00,117.133,117.137,117.133,117.137,58300001.0
2005-12-21 07:52:00,117.145,117.159,117.145,117.155,121199997.0
2005-12-21 07:53:00,117.153,117.153,117.14,117.14,200599998.0
2005-12-21 07:54:00,117.143,117.148,117.136,117.136,231000001.0
2005-12-21 07:55:00,117.133,117.133,117.121,117.128,288500000.0
2005-12-21 07:56:00,117.134,117.143,117.13,117.133,134299999.0
2005-12-21 07:57:00,117.14,117.14,117.126,117.135,266599998.0
2005-12-21 07:58:00,117.132,117.14,117.128,117.128,207900002.0
2005-12-21 07:59:00,117.13,117.137,117.127,117.128,125199996.0
2005-12-21 08:00:00,117.132,117.142,117.132,117.141,164900002.0
2005-12-21 08:01:00,117.141,117.153,117.132,117.132,363300003.0
2005-12-21 08:02:00,117.138,117.138,117.134,117.138,110500003.0
2005-12-21 08:03:00,117.143,117.164,117.143,117.164,68399998.0
2005-12-21 08:04:00,117.163,117.169,117.152,117.167,217200000.0
2005-12-21 08:05:00,117.174,117.174,117.154,117.154,196699998.0
2005-12-21 08:06:00,117.155,117.158,117.141,117.141,206600000.0
2005-12-21 08:07:00,117.14,117.142,117.138,117.14,300900002.0
2005-12-21 08:08:00,117.147,117.15,117.142,117.142,124099998.0
2005-12-21 08:09:00,117.143,117.143,117.13,117.136,234099996.0
2005-12-21 08:10:00,117.135,117.147,117.135,117.14,247100000.0
2005-12-21 08:11:00,117.148,117.158,117.142,117.142,444799994.0
2005-12-21 08:12:00,117.142,117.151,117.139,117.147,252600001.0
2005-12-21 08:13:00,117.143,117.159,117.143,117.157,141399999.0
2005-12-21 08:14:00,117.154,117.169,117.154,117.161,218899998.0
2005-12-21 08:15:00,117.17,117.185,117.17,117.185,176299995.0
2005-12-21 08:16:00,117.201,117.207,117.199,117.207,199599997.0
2005-12-21 08:17:00,117.209,117.213,117.206,117.207,239100000.0
2005-12-21 08:18:00,117.213,117.213,117.202,117.213,335600001.0
2005-12-21 08:19:00,117.21,117.214,117.199,117.199,197900003.0
2005-12-21 08:20:00,117.195,117.205,117.195,117.202,343299999.0
2005-12-21 08:21:00,117.199,117.211,117.192,117.211,341699992.0
2005-12-21 08:22:00,117.215,117.215,117.202,117.204,80599999.0
2005-12-21 08:23:00,117.207,117.219,117.205,117.216,290000007.0
2005-12-21 08:24:00,117.211,117.211,117.164,117.164,360200004.0
2005-12-21 08:25:00,117.166,117.168,117.155,117.168,236800005.0
2005-12-21 08:26:00,117.167,117.171,117.164,117.168,117100001.0
2005-12-21 08:27:00,117.172,117.182,117.164,117.182,255699998.0
2005-12-21 08:28:00,117.176,117.184,117.165,117.165,89200001.0
2005-12-21 08:29:00,117.162,117.166,117.16,117.166,169700000.0
2005-12-21 08:30:00,117.16,117.162,117.149,117.149,250900004.0
2005-12-21 08:31:00,117.155,117.159,117.133,117.133,274400000.0
2005-12-21 08:32:00,117.14,117.146,117.125,117.125,228800004.0
2005-12-21 08:33:00,117.12,117.12,117.083,117.083,243799999.0
2005-12-21 08:34:00,117.093,117.101,117.082,117.082,253000000.0
2005-12-21 08:35:00,117.092,117.107,117.092,117.097,201799997.0
2005-12-21 08:36:00,117.088,117.116,117.088,117.11,145299998.0
2005-12-21 08:37:00,117.113,117.115,117.103,117.115,112700003.0
2005-12-21 08:38:00,117.122,117.141,117.122,117.126,319899998.0
2005-12-21 08:39:00,117.122,117.13,117.122,117.123,209800000.0
2005-12-21 08:40:00,117.133,117.142,117.125,117.136,251499998.0
2005-12-21 08:41:00,117.134,117.134,117.118,117.12,225800003.0
2005-12-21 08:42:00,117.125,117.132,117.122,117.127,217300005.0
2005-12-21 08:43:00,117.123,117.123,117.119,117.119,10600000.0
2005-12-21 08:44:00,117.111,117.121,117.111,117.111,161200001.0
2005-12-21 08:45:00,117.108,117.127,117.108,117.125,296300007.0
2005-12-21 08:46:00,117.123,117.123,117.115,117.115,140699998.0
2005-12-21 08:47:00,117.113,117.129,117.113,117.126,299600003.0
2005-12-21 08:48:00,117.127,117.142,117.126,117.128,205200006.0
2005-12-21 08:49:00,117.127,117.133,117.119,117.119,430900007.0
2005-12-21 08:50:00,117.117,117.124,117.111,117.12,248599997.0
2005-12-21 08:51:00,117.122,117.128,117.113,117.118,166999999.0
2005-12-21 08:52:00,117.122,117.122,117.111,117.112,319400000.0
2005-12-21 08:53:00,117.102,117.105,117.087,117.087,357700003.0
2005-12-21 08:54:00,117.095,117.095,117.067,117.075,279600001.0
2005-12-21 08:55:00,117.07,117.077,117.054,117.068,172700000.0
2005-12-21 08:56:00,117.073,117.073,117.051,117.051,144599998.0
2005-12-21 08:57:00,117.045,117.045,117.024,117.024,196199998.0
2005-12-21 08:58:00,117.025,117.035,117.015,117.021,159099999.0
2005-12-21 08:59:00,117.02,117.03,117.012,117.022,259199999.0
2005-12-21 09:00:00,117.025,117.042,117.024,117.042,174400004.0
2005-12-21 09:01:00,117.042,117.042,117.027,117.027,188399995.0
2005-12-21 09:02:00,117.033,117.056,117.033,117.051,139000001.0
2005-12-21 09:03:00,117.063,117.072,117.046,117.046,139900000.0
2005-12-21 09:04:00,117.042,117.042,117.022,117.022,277200001.0
2005-12-21 09:05:00,117.028,117.031,117.024,117.027,86399997.0
2005-12-21 09:06:00,117.022,117.028,117.012,117.012,208200003.0
2005-12-21 09:07:00,117.015,117.063,117.015,117.063,179600000.0
2005-12-21 09:08:00,117.069,117.069,117.048,117.048,226100001.0
2005-12-21 09:09:00,117.046,117.05,117.034,117.038,216799999.0
2005-12-21 09:10:00,117.03,117.065,117.03,117.047,199999997.0
2005-12-21 09:11:00,117.048,117.05,117.035,117.035,173399998.0
2005-12-21 09:12:00,117.035,117.051,117.03,117.051,445300002.0
2005-12-21 09:13:00,117.059,117.064,117.043,117.044,255900000.0
2005-12-21 09:14:00,117.049,117.057,117.048,117.048,330400000.0
2005-12-21 09:15:00,117.06,117.06,117.037,117.044,268099995.0
2005-12-21 09:16:00,117.039,117.057,117.039,117.051,41699999.0
2005-12-21 09:17:00,117.048,117.052,117.045,117.048,144999999.0
2005-12-21 09:18:00,117.045,117.049,117.034,117.034,167600004.0
2005-12-21 09:19:00,117.026,117.031,117.02,117.022,251000009.0
2005-12-21 09:20:00,117.018,117.018,117.005,117.005,188400003.0
2005-12-21 09:21:00,116.999,116.999,116.976,116.98,207899996.0
2005-12-21 09:22:00,116.992,117.047,116.992,117.047,271100002.0
2005-12-21 09:23:00,117.05,117.067,117.045,117.06,234899999.0
2005-12-21 09:24:00,117.07,117.077,117.07,117.071,181400002.0
2005-12-21 09:25:00,117.074,117.08,117.062,117.062,298200000.0
2005-12-21 09:26:00,117.055,117.055,117.036,117.041,133999997.0
2005-12-21 09:27:00,117.035,117.035,117.0,117.0,270900003.0
2005-12-21 09:28:00,117.012,117.028,117.012,117.026,216600002.0
2005-12-21 09:29:00,117.009,117.009,116.994,116.999,118799997.0
2005-12-21 09:30:00,117.004,117.021,117.003,117.018,188500001.0
2005-12-21 09:31:00,117.016,117.016,116.962,116.962,71100000.0
2005-12-21 09:32:00,116.958,116.975,116.948,116.972,327100002.0
2005-12-21 09:33:00,116.973,116.989,116.973,116.985,190499998.0
2005-12-21 09:34:00,116.982,116.992,116.982,116.992,125399998.0
2005-12-21 09:35:00,116.995,116.995,116.985,116.993,215999995.0
2005-12-21 09:36:00,116.995,117.0,116.98,116.982,222499998.0
2005-12-21 09:37:00,116.986,116.993,116.982,116.993,302800001.0
2005-12-21 09:38:00,116.994,117.01,116.985,117.01,270500003.0
2005-12-21 09:39:00,117.006,117.009,117.0,117.0,165199998.0
2005-12-21 09:40:00,117.006,117.013,117.0,117.007,445000001.0
2005-12-21 09:41:00,116.999,116.999,116.984,116.994,168100000.0
2005-12-21 09:42:00,116.998,117.0,116.983,116.983,207199995.0
2005-12-21 09:43:00,116.978,116.978,116.955,116.976,278900005.0
2005-12-21 09:44:00,117.013,117.087,117.013,117.078,169199997.0
2005-12-21 09:45:00,117.085,117.097,117.085,117.097,75100000.0
2005-12-21 09:46:00,117.102,117.117,117.102,117.113,217599999.0
2005-12-21 09:47:00,117.116,117.121,117.107,117.109,294400001.0
2005-12-21 09:48:00,117.095,117.1,117.087,117.088,305500003.0
2005-12-21 09:49:00,117.075,117.078,117.07,117.076,315500006.0
2005-12-21 09:50:00,117.067,117.087,117.066,117.07,108400000.0
2005-12-21 09:51:00,117.063,117.082,117.063,117.082,140899995.0
2005-12-21 09:52:00,117.073,117.073,117.029,117.032,236699998.0
2005-12-21 09:53:00,117.041,117.041,117.027,117.027,166700000.0
2005-12-21 09:54:00,117.021,117.034,117.021,117.025,191600001.0
2005-12-21 09:55:00,117.028,117.032,117.024,117.029,157200001.0
2005-12-21 09:56:00,117.034,117.069,117.034,117.069,231600003.0
2005-12-21 09:57:00,117.068,117.082,117.066,117.082,311699998.0
2005-12-21 09:58:00,117.088,117.1,117.088,117.09,207200002.0
2005-12-21 09:59:00,117.089,117.099,117.054,117.054,98299998.0
2005-12-21 10:00:00,117.032,117.032,116.995,117.014,331400001.0
2005-12-21 10:01:00,117.008,117.008,116.979,116.979,76500000.0
2005-12-21 10:02:00,116.968,116.968,116.952,116.952,79000001.0
2005-12-21 10:03:00,116.94,116.954,116.925,116.953,186500000.0
2005-12-21 10:04:00,116.962,116.97,116.957,116.959,160700001.0
2005-12-21 10:05:00,116.963,116.987,116.954,116.981,159799996.0
2005-12-21 10:06:00,116.985,117.017,116.985,117.017,170099999.0
2005-12-21 10:07:00,117.006,117.006,116.985,117.002,257200001.0
2005-12-21 10:08:00,117.002,117.004,116.979,116.987,291600004.0
2005-12-21 10:09:00,116.998,117.021,116.997,117.018,273799998.0
2005-12-21 10:10:00,117.023,117.039,117.013,117.013,376599994.0
2005-12-21 10:11:00,117.013,117.013,116.993,116.993,38100001.0
2005-12-21 10:12:00,116.992,117.008,116.985,116.985,185599998.0
2005-12-21 10:13:00,116.98,116.993,116.98,116.993,224900004.0
2005-12-21 10:14:00,116.998,117.057,116.998,117.056,211800003.0
2005-12-21 10:15:00,117.058,117.058,116.996,117.003,198299998.0
2005-12-21 10:16:00,117.007,117.013,117.0,117.007,252900001.0
2005-12-21 10:17:00,117.007,117.011,117.004,117.007,156200000.0
2005-12-21 10:18:00,117.008,117.028,116.995,116.995,300799992.0
2005-12-21 10:19:00,116.987,116.995,116.972,116.98,165400000.0
2005-12-21 10:20:00,117.0,117.019,116.998,116.998,307899998.0
2005-12-21 10:21:00,117.002,117.017,117.002,117.012,189999994.0
2005-12-21 10:22:00,117.017,117.017,116.997,117.008,377100006.0
2005-12-21 10:23:00,117.008,117.011,116.998,117.001,169900005.0
2005-12-21 10:24:00,116.991,116.991,116.979,116.985,183800000.0
2005-12-21 10:25:00,116.988,116.991,116.976,116.978,245300000.0
2005-12-21 10:26:00,116.98,116.989,116.98,116.985,249300002.0
2005-12-21 10:27:00,116.982,116.989,116.978,116.98,268700002.0
2005-12-21 10:28:00,116.989,116.998,116.978,116.998,130800003.0
2005-12-21 10:29:00,116.997,117.007,116.997,117.0,80100002.0
2005-12-21 10:30:00,117.01,117.014,116.992,117.003,221199999.0
2005-12-21 10:31:00,117.012,117.02,117.005,117.017,187700001.0
2005-12-21 10:32:00,117.017,117.042,117.017,117.042,261900002.0
2005-12-21 10:33:00,117.033,117.033,117.018,117.018,195099999.0
2005-12-21 10:34:00,117.025,117.04,117.025,117.03,158900001.0
2005-12-21 10:35:00,117.033,117.06,117.033,117.06,259399996.0
2005-12-21 10:36:00,117.068,117.068,117.031,117.033,359299999.0
2005-12-21 10:37:00,117.043,117.047,117.033,117.047,191399999.0
2005-12-21 10:38:00,117.057,117.057,117.025,117.031,194500000.0
2005-12-21 10:39:00,117.042,117.061,117.042,117.057,269700003.0
2005-12-21 10:40:00,117.047,117.083,117.047,117.073,140600004.0
2005-12-21 10:41:00,117.066,117.066,117.048,117.05,108899998.0
2005-12-21 10:42:00,117.05,117.057,117.043,117.057,227400002.0
2005-12-21 10:43:00,117.051,117.051,117.033,117.033,337500003.0
2005-12-21 10:44:00,117.027,117.04,117.025,117.026,283799995.0
2005-12-21 10:45:00,117.035,117.045,117.035,117.043,226799998.0
2005-12-21 10:46:00,117.038,117.05,117.038,117.04,229499997.0
2005-12-21 10:47:00,117.041,117.041,117.02,117.02,168999998.0
2005-12-21 10:48:00,117.018,117.028,117.006,117.021,179800003.0
2005-12-21 10:49:00,117.024,117.038,117.024,117.027,201999997.0
2005-12-21 10:50:00,117.033,117.047,117.025,117.042,191500001.0
2005-12-21 10:51:00,117.042,117.058,117.042,117.053,332799997.0
2005-12-21 10:52:00,117.057,117.062,117.047,117.047,219000005.0
2005-12-21 10:53:00,117.057,117.094,117.057,117.094,116500000.0
2005-12-21 10:54:00,117.08,117.085,117.062,117.076,290500005.0
2005-12-21 10:55:00,117.067,117.079,117.066,117.066,291200005.0
2005-12-21 10:56:00,117.068,117.082,117.066,117.075,285100001.0
2005-12-21 10:57:00,117.079,117.125,117.079,117.113,310200001.0
2005-12-21 10:58:00,117.114,117.114,117.057,117.057,275199996.0
2005-12-21 10:59:00,117.06,117.069,117.057,117.057,178700002.0
2005-12-21 11:00:00,117.067,117.079,117.067,117.077,216700001.0
2005-12-21 11:01:00,117.08,117.117,117.079,117.116,303400001.0
2005-12-21 11:02:00,117.119,117.128,117.118,117.12,199299997.0
2005-12-21 11:03:00,117.108,117.118,117.108,117.116,194999999.0
2005-12-21 11:04:00,117.111,117.111,117.095,117.108,266599997.0
2005-12-21 11:05:00,117.106,117.109,117.089,117.097,277699998.0
2005-12-21 11:06:00,117.108,117.12,117.105,117.105,124400000.0
2005-12-21 11:07:00,117.087,117.087,117.078,117.08,133899997.0
2005-12-21 11:08:00,117.081,117.088,117.07,117.083,251299993.0
2005-12-21 11:09:00,117.08,117.086,117.069,117.086,283800001.0
2005-12-21 11:10:00,117.091,117.091,117.077,117.079,174600004.0
2005-12-21 11:11:00,117.072,117.073,117.065,117.073,242699999.0
2005-12-21 11:12:00,117.073,117.073,117.055,117.065,357500003.0
2005-12-21 11:13:00,117.058,117.067,117.055,117.067,178999998.0
2005-12-21 11:14:00,117.076,117.092,117.076,117.092,303800003.0
2005-12-21 11:15:00,117.085,117.085,117.076,117.085,256099996.0
2005-12-21 11:16:00,117.076,117.11,117.076,117.106,211400000.0
2005-12-21 11:17:00,117.101,117.108,117.096,117.106,161400004.0
2005-12-21 11:18:00,117.102,117.107,117.098,117.107,203699999.0
2005-12-21 11:19:00,117.094,117.095,117.081,117.081,311300000.0
2005-12-21 11:20:00,117.092,117.098,117.078,117.096,311700001.0
2005-12-21 11:21:00,117.102,117.115,117.092,117.092,126400001.0
2005-12-21 11:22:00,117.093,117.095,117.071,117.078,229900009.0
2005-12-21 11:23:00,117.088,117.09,117.075,117.075,113700001.0
2005-12-21 11:24:00,117.07,117.103,117.07,117.101,82999999.0
2005-12-21 11:25:00,117.107,117.112,117.092,117.092,245100004.0
2005-12-21 11:26:00,117.092,117.099,117.091,117.091,116299997.0
2005-12-21 11:27:00,117.098,117.103,117.09,117.097,194800004.0
2005-12-21 11:28:00,117.097,117.103,117.087,117.087,154499997.0
2005-12-21 11:29:00,117.093,117.095,117.084,117.084,178699998.0
2005-12-21 11:30:00,117.095,117.108,117.095,117.103,214400006.0
2005-12-21 11:31:00,117.1,117.1,117.087,117.093,271299998.0
2005-12-21 11:32:00,117.093,117.093,117.079,117.088,216399998.0
2005-12-21 11:33:00,117.096,117.096,117.081,117.086,172300002.0
2005-12-21 11:34:00,117.09,117.1,117.09,117.097,356200000.0
2005-12-21 11:35:00,117.098,117.098,117.094,117.095,191300004.0
2005-12-21 11:36:00,117.091,117.091,117.077,117.077,164600000.0
2005-12-21 11:37:00,117.072,117.072,117.056,117.057,95300002.0
2005-12-21 11:38:00,117.057,117.057,117.038,117.038,106600002.0
2005-12-21 11:39:00,117.031,117.036,117.017,117.036,140400001.0
2005-12-21 11:40:00,117.024,117.024,117.008,117.01,149600003.0
2005-12-21 11:41:00,117.004,117.014,116.996,116.998,158100002.0
2005-12-21 11:42:00,116.998,116.998,116.964,116.972,192899999.0
2005-12-21 11:43:00,116.983,116.984,116.964,116.964,139000000.0
2005-12-21 11:44:00,116.99,116.999,116.984,116.989,422500001.0
2005-12-21 11:45:00,116.998,117.001,116.986,116.99,299599998.0
2005-12-21 11:46:00,116.988,116.991,116.983,116.987,143599997.0
2005-12-21 11:47:00,116.988,116.999,116.988,116.994,194499999.0
2005-12-21 11:48:00,117.0,117.005,116.994,116.994,146599998.0
2005-12-21 11:49:00,117.0,117.0,116.959,116.959,257700000.0
2005-12-21 11:50:00,116.965,116.974,116.95,116.97,149100001.0
2005-12-21 11:51:00,116.969,116.973,116.958,116.965,238199999.0
2005-12-21 11:52:00,116.976,116.976,116.957,116.957,425300001.0
2005-12-21 11:53:00,116.957,116.983,116.957,116.973,263900005.0
2005-12-21 11:54:00,116.968,116.972,116.951,116.972,393799997.0
2005-12-21 11:55:00,116.972,116.982,116.963,116.982,305199994.0
2005-12-21 11:56:00,116.985,116.987,116.968,116.968,126599997.0
2005-12-21 11:57:00,116.972,116.979,116.959,116.967,199500002.0
2005-12-21 11:58:00,116.97,116.994,116.965,116.989,190600000.0
2005-12-21 11:59:00,116.982,117.008,116.982,117.0,264699993.0
2005-12-21 12:00:00,117.002,117.006,116.993,116.996,131900000.0
2005-12-21 12:01:00,117.007,117.009,116.996,116.996,138999998.0
2005-12-21 12:02:00,116.996,116.996,116.987,116.991,106300002.0
2005-12-21 12:03:00,116.998,117.0,116.988,116.988,326600001.0
2005-12-21 12:04:00,116.987,116.995,116.987,116.987,178700003.0
2005-12-21 12:05:00,116.994,117.008,116.994,117.006,209900001.0
2005-12-21 12:06:00,116.999,117.004,116.99,116.991,196399996.0
2005-12-21 12:07:00,117.002,117.018,117.002,117.015,173300002.0
2005-12-21 12:08:00,117.007,117.019,117.007,117.017,330499998.0
2005-12-21 12:09:00,117.013,117.029,117.013,117.019,173700002.0
2005-12-21 12:10:00,117.02,117.02,117.012,117.012,87800000.0
2005-12-21 12:11:00,117.015,117.017,117.01,117.01,408199996.0
2005-12-21 12:12:00,117.017,117.017,117.005,117.015,91800001.0
2005-12-21 12:13:00,117.015,117.02,117.009,117.009,149300003.0
2005-12-21 12:14:00,117.01,117.012,116.998,117.0,424300000.0
2005-12-21 12:15:00,117.007,117.01,116.996,117.0,318499996.0
2005-12-21 12:16:00,116.997,117.003,116.983,116.983,358099997.0
2005-12-21 12:17:00,116.982,116.987,116.976,116.984,199699997.0
2005-12-21 12:18:00,116.989,117.001,116.976,116.989,294799997.0
2005-12-21 12:19:00,116.994,117.009,116.994,117.003,219100001.0
2005-12-21 12:20:00,117.007,117.021,117.007,117.014,171500000.0
2005-12-21 12:21:00,117.02,117.039,117.02,117.036,113800003.0
2005-12-21 12:22:00,117.036,117.041,117.033,117.037,159899997.0
2005-12-21 12:23:00,117.035,117.049,117.035,117.037,300600002.0
2005-12-21 12:24:00,117.035,117.041,117.02,117.02,89400001.0
2005-12-21 12:25:00,117.01,117.032,117.01,117.028,341300000.0
2005-12-21 12:26:00,117.013,117.013,116.982,116.992,254500000.0
2005-12-21 12:27:00,116.995,117.005,116.985,117.005,199900007.0
2005-12-21 12:28:00,117.004,117.017,117.004,117.017,121899996.0
2005-12-21 12:29:00,117.026,117.03,117.025,117.028,239299995.0
2005-12-21 12:30:00,117.027,117.056,117.024,117.053,280199998.0
2005-12-21 12:31:00,117.062,117.08,117.062,117.074,244599996.0
2005-12-21 12:32:00,117.073,117.073,117.062,117.063,230699998.0
2005-12-21 12:33:00,117.077,117.077,117.055,117.061,217399998.0
2005-12-21 12:34:00,117.059,117.063,117.054,117.054,140800000.0
2005-12-21 12:35:00,117.053,117.066,117.049,117.057,242400002.0
2005-12-21 12:36:00,117.051,117.056,117.046,117.052,363099997.0
2005-12-21 12:37:00,117.048,117.068,117.046,117.06,298400000.0
2005-12-21 12:38:00,117.062,117.068,117.055,117.055,48000000.0
2005-12-21 12:39:00,117.062,117.077,117.062,117.07,107100002.0
2005-12-21 12:40:00,117.077,117.083,117.077,117.08,151699997.0
2005-12-21 12:41:00,117.083,117.107,117.083,117.105,232600003.0
2005-12-21 12:42:00,117.12,117.124,117.108,117.124,176700000.0
2005-12-21 12:43:00,117.125,117.125,117.117,117.12,161800003.0
2005-12-21 12:44:00,117.12,117.131,117.112,117.112,409999998.0
2005-12-21 12:45:00,117.127,117.14,117.127,117.136,221400005.0
2005-12-21 12:46:00,117.13,117.137,117.119,117.13,300899997.0
2005-12-21 12:47:00,117.138,117.16,117.133,117.15,378399998.0
2005-12-21 12:48:00,117.148,117.16,117.145,117.155,294300002.0
2005-12-21 12:49:00,117.158,117.166,117.157,117.166,432500000.0
2005-12-21 12:50:00,117.167,117.183,117.162,117.162,223199996.0
2005-12-21 12:51:00,117.163,117.163,117.145,117.145,203799994.0
2005-12-21 12:52:00,117.14,117.149,117.135,117.148,183900000.0
2005-12-21 12:53:00,117.143,117.151,117.14,117.14,136599996.0
2005-12-21 12:54:00,117.132,117.133,117.132,117.133,43100000.0
2005-12-21 12:55:00,117.125,117.125,117.084,117.084,84100000.0
2005-12-21 12:56:00,117.067,117.068,117.061,117.067,302099999.0
2005-12-21 12:57:00,117.06,117.06,117.039,117.039,311000000.0
2005-12-21 12:58:00,117.025,117.043,117.022,117.03,351400005.0
2005-12-21 12:59:00,117.038,117.042,117.02,117.042,388800001.0
2005-12-21 13:00:00,117.04,117.045,117.037,117.037,123400004.0
2005-12-21 13:01:00,117.038,117.067,117.038,117.06,157999998.0
2005-12-21 13:02:00,117.035,117.035,117.01,117.01,118099998.0
2005-12-21 13:03:00,116.977,116.998,116.975,116.998,102399997.0
2005-12-21 13:04:00,116.996,117.025,116.993,117.025,229000001.0
2005-12-21 13:05:00,117.032,117.039,117.019,117.022,270900001.0
2005-12-21 13:06:00,117.02,117.026,117.004,117.004,189199999.0
2005-12-21 13:07:00,117.004,117.008,116.994,117.005,226200002.0
2005-12-21 13:08:00,117.016,117.017,117.016,117.017,74799999.0
2005-12-21 13:09:00,117.021,117.039,117.021,117.028,146700001.0
2005-12-21 13:10:00,117.038,117.039,117.034,117.037,180100006.0
2005-12-21 13:11:00,117.032,117.052,117.032,117.052,311499995.0
2005-12-21 13:12:00,117.047,117.047,117.028,117.03,219899997.0
2005-12-21 13:13:00,117.032,117.079,117.032,117.067,447499993.0
2005-12-21 13:14:00,117.061,117.061,117.019,117.019,236800003.0
2005-12-21 13:15:00,117.018,117.046,117.018,117.045,287499998.0
2005-12-21 13:16:00,117.033,117.055,117.027,117.035,275799996.0
2005-12-21 13:17:00,117.027,117.045,117.024,117.045,234599998.0
2005-12-21 13:18:00,117.051,117.051,117.032,117.046,159500000.0
2005-12-21 13:19:00,117.048,117.051,117.04,117.046,209999998.0
2005-12-21 13:20:00,117.05,117.055,117.05,117.05,159999996.0
2005-12-21 13:21:00,117.054,117.054,117.027,117.029,228500004.0
2005-12-21 13:22:00,117.02,117.028,116.997,116.997,109599998.0
2005-12-21 13:23:00,116.992,116.998,116.978,116.99,123600001.0
2005-12-21 13:24:00,116.998,117.002,116.976,116.976,87899998.0
2005-12-21 13:25:00,116.968,116.975,116.954,116.975,368200001.0
2005-12-21 13:26:00,116.971,116.983,116.971,116.983,104800000.0
2005-12-21 13:27:00,116.981,116.992,116.979,116.991,70899998.0
2005-12-21 13:28:00,117.002,117.02,117.002,117.02,147999997.0
2005-12-21 13:29:00,117.02,117.02,117.0,117.013,319199999.0
2005-12-21 13:30:00,117.018,117.031,117.018,117.019,234500005.0
2005-12-21 13:31:00,117.02,117.028,117.02,117.021,184600001.0
2005-12-21 13:32:00,117.023,117.029,117.018,117.018,307999995.0
2005-12-21 13:33:00,117.022,117.022,117.003,117.011,430700000.0
2005-12-21 13:34:00,117.008,117.008,116.996,117.003,170100001.0
2005-12-21 13:35:00,117.006,117.021,117.006,117.01,191400000.0
2005-12-21 13:36:00,117.015,117.04,117.015,117.04,237299995.0
2005-12-21 13:37:00,117.052,117.057,117.046,117.048,296200001.0
2005-12-21 13:38:00,117.05,117.073,117.05,117.066,222900001.0
2005-12-21 13:39:00,117.078,117.078,117.073,117.073,146899998.0
2005-12-21 13:40:00,117.082,117.118,117.082,117.115,261400005.0
2005-12-21 13:41:00,117.113,117.123,117.111,117.119,330899996.0
2005-12-21 13:42:00,117.122,117.127,117.12,117.123,232599999.0
2005-12-21 13:43:00,117.118,117.121,117.114,117.118,140499998.0
2005-12-21 13:44:00,117.117,117.123,117.114,117.123,297200001.0
2005-12-21 13:45:00,117.125,117.148,117.125,117.14,248100001.0
2005-12-21 13:46:00,117.138,117.138,117.127,117.127,483499999.0
2005-12-21 13:47:00,117.133,117.133,117.122,117.127,215500002.0
2005-12-21 13:48:00,117.127,117.132,117.119,117.12,165300001.0
2005-12-21 13:49:00,117.116,117.118,117.111,117.112,180799999.0
2005-12-21 13:50:00,117.118,117.127,117.114,117.115,256100000.0
2005-12-21 13:51:00,117.119,117.124,117.113,117.117,339299992.0
2005-12-21 13:52:00,117.108,117.115,117.108,117.11,237199998.0
2005-12-21 13:53:00,117.104,117.109,117.096,117.096,178699998.0
2005-12-21 13:54:00,117.1,117.104,117.095,117.098,382300007.0
2005-12-21 13:55:00,117.097,117.112,117.097,117.112,190799998.0
2005-12-21 13:56:00,117.114,117.131,117.114,117.125,417500001.0
2005-12-21 13:57:00,117.127,117.133,117.126,117.129,233400007.0
2005-12-21 13:58:00,117.126,117.127,117.115,117.126,144499999.0
2005-12-21 13:59:00,117.119,117.119,117.084,117.084,167099999.0
2005-12-21 14:00:00,117.088,117.1,117.086,117.095,453500008.0
2005-12-21 14:01:00,117.094,117.116,117.094,117.105,202900000.0
2005-12-21 14:02:00,117.113,117.113,117.101,117.101,368800006.0
2005-12-21 14:03:00,117.105,117.116,117.104,117.104,116000003.0
2005-12-21 14:04:00,117.112,117.126,117.112,117.113,190700004.0
2005-12-21 14:05:00,117.108,117.113,117.1,117.103,166399999.0
2005-12-21 14:06:00,117.112,117.127,117.112,117.124,192000002.0
2005-12-21 14:07:00,117.118,117.12,117.094,117.094,209600004.0
2005-12-21 14:08:00,117.09,117.095,117.084,117.094,197200001.0
2005-12-21 14:09:00,117.084,117.093,117.084,117.093,128900002.0
2005-12-21 14:10:00,117.092,117.092,117.073,117.073,169899998.0
2005-12-21 14:11:00,117.068,117.077,117.067,117.071,232400002.0
2005-12-21 14:12:00,117.061,117.064,117.056,117.056,165299995.0
2005-12-21 14:13:00,117.055,117.063,117.053,117.058,220899996.0
2005-12-21 14:14:00,117.065,117.07,117.055,117.066,206999997.0
2005-12-21 14:15:00,117.078,117.083,117.073,117.073,327199998.0
2005-12-21 14:16:00,117.067,117.11,117.067,117.11,314299997.0
2005-12-21 14:17:00,117.107,117.181,117.107,117.181,243900004.0
2005-12-21 14:18:00,117.193,117.212,117.192,117.212,298899994.0
2005-12-21 14:19:00,117.217,117.218,117.201,117.213,296500001.0
2005-12-21 14:20:00,117.222,117.231,117.209,117.223,334999989.0
2005-12-21 14:21:00,117.229,117.232,117.225,117.229,289300000.0
2005-12-21 14:22:00,117.232,117.237,117.217,117.23,285600005.0
2005-12-21 14:23:00,117.239,117.251,117.239,117.244,307200007.0
2005-12-21 14:24:00,117.25,117.255,117.236,117.236,503400008.0
2005-12-21 14:25:00,117.245,117.261,117.241,117.241,188599996.0
2005-12-21 14:26:00,117.242,117.26,117.242,117.255,280200001.0
2005-12-21 14:27:00,117.259,117.27,117.255,117.255,139200000.0
2005-12-21 14:28:00,117.252,117.253,117.247,117.248,181900000.0
2005-12-21 14:29:00,117.25,117.257,117.248,117.25,126000002.0
2005-12-21 14:30:00,117.238,117.238,117.226,117.235,214699999.0
2005-12-21 14:31:00,117.238,117.238,117.225,117.231,266599995.0
2005-12-21 14:32:00,117.23,117.24,117.23,117.235,94700002.0
2005-12-21 14:33:00,117.227,117.234,117.227,117.231,138800002.0
2005-12-21 14:34:00,117.238,117.251,117.238,117.251,228400000.0
2005-12-21 14:35:00,117.25,117.259,117.244,117.244,161999997.0
2005-12-21 14:36:00,117.237,117.246,117.235,117.238,235499998.0
2005-12-21 14:37:00,117.238,117.241,117.236,117.237,176100004.0
2005-12-21 14:38:00,117.228,117.235,117.228,117.232,230900008.0
2005-12-21 14:39:00,117.226,117.24,117.218,117.235,193300002.0
2005-12-21 14:40:00,117.231,117.231,117.185,117.185,293400003.0
2005-12-21 14:41:00,117.174,117.174,117.142,117.142,97900003.0
2005-12-21 14:42:00,117.127,117.139,117.124,117.135,218100001.0
2005-12-21 14:43:00,117.137,117.151,117.136,117.14,330600002.0
2005-12-21 14:44:00,117.148,117.16,117.147,117.16,133200001.0
2005-12-21 14:45:00,117.165,117.167,117.165,117.167,67200000.0
2005-12-21 14:46:00,117.169,117.169,117.161,117.163,136099999.0
2005-12-21 14:47:00,117.153,117.153,117.145,117.149,114900002.0
2005-12-21 14:48:00,117.157,117.163,117.154,117.163,91000000.0
2005-12-21 14:49:00,117.152,117.152,117.126,117.134,120499998.0
2005-12-21 14:50:00,117.14,117.145,117.131,117.141,252200003.0
2005-12-21 14:51:00,117.141,117.152,117.141,117.143,234699999.0
2005-12-21 14:52:00,117.142,117.144,117.138,117.144,242500000.0
2005-12-21 14:53:00,117.139,117.143,117.133,117.133,320300006.0
2005-12-21 14:54:00,117.126,117.126,117.109,117.11,109200000.0
2005-12-21 14:55:00,117.103,117.11,117.091,117.105,205300000.0
2005-12-21 14:56:00,117.103,117.107,117.1,117.106,150300001.0
2005-12-21 14:57:00,117.108,117.108,117.102,117.108,192599999.0
2005-12-21 14:58:00,117.102,117.102,117.077,117.08,142600000.0
2005-12-21 14:59:00,117.073,117.074,117.056,117.074,152400001.0
2005-12-21 15:00:00,117.085,117.102,117.085,117.095,64300000.0
2005-12-21 15:01:00,117.107,117.108,117.097,117.099,183499994.0
2005-12-21 15:02:00,117.104,117.119,117.104,117.111,217400003.0
2005-12-21 15:03:00,117.127,117.153,117.127,117.147,233899995.0
2005-12-21 15:04:00,117.155,117.175,117.155,117.17,158499998.0
2005-12-21 15:05:00,117.18,117.189,117.18,117.186,188999998.0
2005-12-21 15:06:00,117.173,117.173,117.151,117.151,138400002.0
2005-12-21 15:07:00,117.127,117.15,117.127,117.147,123299997.0
2005-12-21 15:08:00,117.147,117.163,117.144,117.163,154799997.0
2005-12-21 15:09:00,117.155,117.165,117.15,117.165,287900000.0
2005-12-21 15:10:00,117.168,117.178,117.168,117.169,252800003.0
2005-12-21 15:11:00,117.164,117.164,117.14,117.14,208800000.0
2005-12-21 15:12:00,117.149,117.161,117.149,117.158,127300003.0
2005-12-21 15:13:00,117.161,117.176,117.151,117.17,334399997.0
2005-12-21 15:14:00,117.172,117.183,117.165,117.181,215999998.0
2005-12-21 15:15:00,117.185,117.185,117.176,117.178,218500001.0
2005-12-21 15:16:00,117.181,117.193,117.179,117.193,172099999.0
2005-12-21 15:17:00,117.195,117.201,117.19,117.201,90000001.0
2005-12-21 15:18:00,117.203,117.211,117.191,117.207,151200000.0
2005-12-21 15:19:00,117.208,117.21,117.198,117.202,233500001.0
2005-12-21 15:20:00,117.207,117.21,117.194,117.205,314600001.0
2005-12-21 15:21:00,117.208,117.216,117.205,117.205,348900002.0
2005-12-21 15:22:00,117.209,117.216,117.204,117.204,171800001.0
2005-12-21 15:23:00,117.202,117.211,117.199,117.199,312700000.0
2005-12-21 15:24:00,117.204,117.211,117.201,117.202,417399994.0
2005-12-21 15:25:00,117.202,117.21,117.199,117.199,109200003.0
2005-12-21 15:26:00,117.198,117.201,117.19,117.196,117700003.0
2005-12-21 15:27:00,117.2,117.21,117.199,117.206,175500001.0
2005-12-21 15:28:00,117.205,117.205,117.205,117.205,186100002.0
2005-12-21 15:29:00,117.196,117.196,117.188,117.19,178400001.0
2005-12-21 15:30:00,117.185,117.185,117.157,117.168,152000002.0
2005-12-21 15:31:00,117.17,117.189,117.157,117.189,133100003.0
2005-12-21 15:32:00,117.19,117.2,117.182,117.184,207099997.0
2005-12-21 15:33:00,117.192,117.206,117.192,117.205,153800005.0
2005-12-21 15:34:00,117.197,117.202,117.194,117.202,229800005.0
2005-12-21 15:35:00,117.208,117.238,117.208,117.238,162100001.0
2005-12-21 15:36:00,117.235,117.235,117.208,117.217,376300005.0
2005-12-21 15:37:00,117.215,117.219,117.203,117.203,244400001.0
2005-12-21 15:38:00,117.209,117.212,117.194,117.199,287999997.0
2005-12-21 15:39:00,117.183,117.206,117.183,117.193,229699997.0
2005-12-21 15:40:00,117.195,117.199,117.186,117.194,255400000.0
2005-12-21 15:41:00,117.187,117.187,117.174,117.174,62699999.0
2005-12-21 15:42:00,117.166,117.17,117.152,117.152,399599998.0
2005-12-21 15:43:00,117.155,117.173,117.153,117.173,199800000.0
2005-12-21 15:44:00,117.168,117.174,117.162,117.162,350799999.0
2005-12-21 15:45:00,117.16,117.16,117.146,117.149,133299999.0
2005-12-21 15:46:00,117.148,117.175,117.136,117.174,398899999.0
2005-12-21 15:47:00,117.176,117.187,117.166,117.169,412799989.0
2005-12-21 15:48:00,117.183,117.189,117.162,117.162,491299998.0
2005-12-21 15:49:00,117.161,117.174,117.161,117.168,236600003.0
2005-12-21 15:50:00,117.176,117.184,117.169,117.175,241499998.0
2005-12-21 15:51:00,117.172,117.172,117.157,117.172,223700001.0
2005-12-21 15:52:00,117.17,117.188,117.164,117.188,152300002.0
2005-12-21 15:53:00,117.192,117.217,117.186,117.213,109700000.0
2005-12-21 15:54:00,117.219,117.219,117.214,117.214,50099998.0
2005-12-21 15:55:00,117.22,117.22,117.21,117.211,249500003.0
2005-12-21 15:56:00,117.209,117.223,117.209,117.22,292199997.0
2005-12-21 15:57:00,117.207,117.217,117.207,117.216,102199999.0
2005-12-21 15:58:00,117.217,117.229,117.217,117.221,241999999.0
2005-12-21 15:59:00,117.227,117.246,117.227,117.245,257600000.0
2005-12-21 16:00:00,117.245,117.268,117.233,117.268,300599994.0
2005-12-21 16:01:00,117.268,117.275,117.266,117.27,137200002.0
2005-12-21 16:02:00,117.268,117.311,117.263,117.311,154100002.0
2005-12-21 16:03:00,117.327,117.359,117.327,117.359,143399996.0
2005-12-21 16:04:00,117.353,117.377,117.353,117.366,262300002.0
2005-12-21 16:05:00,117.37,117.379,117.364,117.379,251700003.0
2005-12-21 16:06:00,117.383,117.383,117.362,117.367,106000001.0
2005-12-21 16:07:00,117.368,117.371,117.362,117.362,258099997.0
2005-12-21 16:08:00,117.371,117.389,117.369,117.389,68800001.0
2005-12-21 16:09:00,117.402,117.402,117.395,117.395,192600005.0
2005-12-21 16:10:00,117.397,117.397,117.358,117.358,187700001.0
2005-12-21 16:11:00,117.367,117.371,117.36,117.36,271499995.0
2005-12-21 16:12:00,117.37,117.378,117.37,117.371,291400004.0
2005-12-21 16:13:00,117.373,117.373,117.362,117.363,187400002.0
2005-12-21 16:14:00,117.37,117.378,117.361,117.361,354400003.0
2005-12-21 16:15:00,117.352,117.363,117.352,117.363,76699999.0
2005-12-21 16:16:00,117.367,117.386,117.367,117.385,301499996.0
2005-12-21 16:17:00,117.376,117.376,117.358,117.359,227799998.0
2005-12-21 16:18:00,117.36,117.361,117.349,117.349,225199999.0
2005-12-21 16:19:00,117.353,117.357,117.342,117.342,145400001.0
2005-12-21 16:20:00,117.347,117.352,117.342,117.342,302599998.0
2005-12-21 16:21:00,117.342,117.359,117.342,117.353,163800002.0
2005-12-21 16:22:00,117.351,117.351,117.326,117.327,193100004.0
2005-12-21 16:23:00,117.321,117.332,117.319,117.332,220000003.0
2005-12-21 16:24:00,117.322,117.337,117.322,117.335,251399994.0
2005-12-21 16:25:00,117.35,117.36,117.35,117.36,92200002.0
2005-12-21 16:26:00,117.362,117.384,117.362,117.384,413699999.0
2005-12-21 16:27:00,117.376,117.383,117.371,117.372,335200003.0
2005-12-21 16:28:00,117.38,117.389,117.378,117.381,210200000.0
2005-12-21 16:29:00,117.39,117.399,117.39,117.396,79299999.0
2005-12-21 16:30:00,117.388,117.388,117.363,117.363,264600000.0
2005-12-21 16:31:00,117.363,117.389,117.363,117.389,235500003.0
2005-12-21 16:32:00,117.387,117.4,117.387,117.4,215500001.0
2005-12-21 16:33:00,117.403,117.431,117.403,117.431,213100003.0
2005-12-21 16:34:00,117.433,117.447,117.429,117.445,194099998.0
2005-12-21 16:35:00,117.452,117.47,117.45,117.453,323700001.0
2005-12-21 16:36:00,117.453,117.46,117.442,117.456,265400003.0
2005-12-21 16:37:00,117.456,117.456,117.442,117.451,302200005.0
2005-12-21 16:38:00,117.457,117.464,117.454,117.464,177400005.0
2005-12-21 16:39:00,117.467,117.471,117.452,117.452,256800000.0
2005-12-21 16:40:00,117.453,117.459,117.444,117.45,310099998.0
2005-12-21 16:41:00,117.459,117.47,117.453,117.466,221199999.0
2005-12-21 16:42:00,117.458,117.462,117.446,117.448,64999999.0
2005-12-21 16:43:00,117.445,117.45,117.436,117.447,184299998.0
2005-12-21 16:44:00,117.435,117.435,117.418,117.423,57400000.0
2005-12-21 16:45:00,117.442,117.466,117.442,117.462,306599998.0
2005-12-21 16:46:00,117.46,117.472,117.46,117.472,81200002.0
2005-12-21 16:47:00,117.472,117.472,117.454,117.457,288900006.0
2005-12-21 16:48:00,117.45,117.45,117.423,117.423,336799995.0
2005-12-21 16:49:00,117.434,117.459,117.434,117.453,284399993.0
2005-12-21 16:50:00,117.453,117.46,117.443,117.443,325900002.0
2005-12-21 16:51:00,117.452,117.452,117.429,117.429,430300004.0
2005-12-21 16:52:00,117.427,117.448,117.427,117.448,115299999.0
2005-12-21 16:53:00,117.452,117.458,117.437,117.438,164500004.0
2005-12-21 16:54:00,117.447,117.451,117.443,117.447,354300001.0
2005-12-21 16:55:00,117.431,117.438,117.429,117.432,326199998.0
2005-12-21 16:56:00,117.438,117.44,117.416,117.416,245099999.0
2005-12-21 16:57:00,117.42,117.441,117.415,117.441,203900005.0
2005-12-21 16:58:00,117.449,117.457,117.44,117.455,324200001.0
2005-12-21 16:59:00,117.455,117.468,117.455,117.465,258999998.0
2005-12-21 17:00:00,117.466,117.468,117.431,117.431,327100010.0
2005-12-21 17:01:00,117.427,117.447,117.421,117.445,357000003.0
2005-12-21 17:02:00,117.458,117.458,117.447,117.449,196799995.0
2005-12-21 17:03:00,117.438,117.447,117.432,117.444,174100002.0
2005-12-21 17:04:00,117.453,117.453,117.428,117.429,240399997.0
2005-12-21 17:05:00,117.44,117.454,117.438,117.441,321700006.0
2005-12-21 17:06:00,117.45,117.45,117.426,117.442,259099999.0
2005-12-21 17:07:00,117.44,117.448,117.43,117.438,258500003.0
2005-12-21 17:08:00,117.433,117.452,117.426,117.447,311400001.0
2005-12-21 17:09:00,117.446,117.446,117.433,117.443,214300004.0
2005-12-21 17:10:00,117.45,117.45,117.43,117.443,412100001.0
2005-12-21 17:11:00,117.442,117.447,117.435,117.435,143499999.0
2005-12-21 17:12:00,117.435,117.447,117.432,117.432,216699999.0
2005-12-21 17:13:00,117.438,117.454,117.436,117.454,236200001.0
2005-12-21 17:14:00,117.443,117.443,117.431,117.443,126200000.0
2005-12-21 17:15:00,117.443,117.446,117.441,117.441,189600001.0
2005-12-21 17:16:00,117.428,117.435,117.425,117.435,233400001.0
2005-12-21 17:17:00,117.43,117.444,117.424,117.43,465800001.0
2005-12-21 17:18:00,117.42,117.42,117.405,117.417,415899998.0
2005-12-21 17:19:00,117.424,117.44,117.424,117.424,281100001.0
2005-12-21 17:20:00,117.436,117.442,117.431,117.431,205200003.0
2005-12-21 17:21:00,117.43,117.436,117.407,117.407,286600005.0
2005-12-21 17:22:00,117.404,117.422,117.404,117.422,163300002.0
2005-12-21 17:23:00,117.413,117.429,117.411,117.427,148800002.0
2005-12-21 17:24:00,117.435,117.435,117.43,117.43,213399999.0
2005-12-21 17:25:00,117.436,117.441,117.429,117.429,90099999.0
2005-12-21 17:26:00,117.413,117.421,117.404,117.421,268700001.0
2005-12-21 17:27:00,117.423,117.429,117.415,117.427,186999998.0
2005-12-21 17:28:00,117.441,117.441,117.427,117.428,305700004.0
2005-12-21 17:29:00,117.419,117.443,117.419,117.443,288999999.0
2005-12-21 17:30:00,117.441,117.441,117.434,117.434,71000000.0
2005-12-21 17:31:00,117.432,117.441,117.432,117.441,96899997.0
2005-12-21 17:32:00,117.445,117.445,117.433,117.436,214100003.0
2005-12-21 17:33:00,117.426,117.437,117.423,117.427,406199997.0
2005-12-21 17:34:00,117.424,117.427,117.417,117.423,208099998.0
2005-12-21 17:35:00,117.418,117.418,117.388,117.388,329599992.0
2005-12-21 17:36:00,117.388,117.393,117.372,117.379,197900001.0
2005-12-21 17:37:00,117.373,117.38,117.369,117.375,122199998.0
2005-12-21 17:38:00,117.372,117.389,117.365,117.389,171199997.0
2005-12-21 17:39:00,117.394,117.401,117.394,117.401,56300000.0
2005-12-21 17:40:00,117.405,117.417,117.405,117.417,89199999.0
2005-12-21 17:41:00,117.407,117.427,117.407,117.419,426799995.0
2005-12-21 17:42:00,117.422,117.435,117.422,117.43,219500000.0
2005-12-21 17:43:00,117.431,117.448,117.431,117.448,107400000.0
2005-12-21 17:44:00,117.469,117.481,117.468,117.476,288799999.0
2005-12-21 17:45:00,117.465,117.465,117.461,117.463,181600005.0
2005-12-21 17:46:00,117.459,117.459,117.444,117.447,216900002.0
2005-12-21 17:47:00,117.432,117.432,117.393,117.399,229100001.0
2005-12-21 17:48:00,117.395,117.395,117.385,117.385,42300001.0
2005-12-21 17:49:00,117.384,117.403,117.384,117.391,369200001.0
2005-12-21 17:50:00,117.408,117.462,117.408,117.456,280999998.0
2005-12-21 17:51:00,117.46,117.47,117.46,117.462,316899996.0
2005-12-21 17:52:00,117.476,117.479,117.44,117.444,207699996.0
2005-12-21 17:53:00,117.456,117.46,117.405,117.405,234899999.0
2005-12-21 17:54:00,117.397,117.421,117.397,117.421,83700000.0
2005-12-21 17:55:00,117.422,117.438,117.422,117.438,178100002.0
2005-12-21 17:56:00,117.45,117.452,117.434,117.434,200900004.0
2005-12-21 17:57:00,117.423,117.425,117.394,117.405,336300000.0
2005-12-21 17:58:00,117.399,117.411,117.396,117.402,214299996.0
2005-12-21 17:59:00,117.403,117.42,117.388,117.42,122099999.0
2005-12-21 18:00:00,117.416,117.421,117.408,117.408,232199998.0
2005-12-21 18:01:00,117.403,117.42,117.403,117.42,2132499996.0
2005-12-21 18:02:00,117.36,117.37,117.36,117.36,2086599997.0
2005-12-21 18:04:00,117.37,117.37,117.37,117.37,2086599997.0
2005-12-21 18:06:00,117.38,117.38,117.37,117.37,2086599997.0
2005-12-21 18:08:00,117.36,117.37,117.35,117.36,2086599997.0
2005-12-21 18:09:00,117.34,117.35,117.34,117.35,2086599997.0
2005-12-21 18:10:00,117.36,117.36,117.35,117.35,2086599997.0
2005-12-21 18:11:00,117.392,117.398,117.366,117.385,2086599997.0
2005-12-21 18:12:00,117.376,117.376,117.329,117.347,2069899991.0
2005-12-21 18:13:00,117.34,117.34,117.34,117.34,1684099989.0
2005-12-21 18:15:00,117.33,117.34,117.32,117.32,1684099989.0
2005-12-21 18:16:00,117.33,117.34,117.32,117.34,1684099989.0
2005-12-21 18:17:00,117.34,117.345,117.335,117.345,1684099989.0
2005-12-21 18:18:00,117.347,117.354,117.341,117.35,2080500015.0
2005-12-21 18:19:00,117.32,117.32,117.3,117.32,2087700004.0
2005-12-21 18:20:00,117.3,117.32,117.3,117.32,2087700004.0
2005-12-21 18:21:00,117.3,117.33,117.3,117.3,2087700004.0
2005-12-21 18:24:00,117.33,117.33,117.33,117.33,2087700004.0
2005-12-21 18:25:00,117.34,117.35,117.34,117.34,2087700004.0
2005-12-21 18:26:00,117.444,117.452,117.432,117.452,2087700004.0
2005-12-21 18:27:00,117.457,117.466,117.452,117.458,1713199982.0
2005-12-21 18:28:00,117.448,117.452,117.433,117.452,2100000005.0
2005-12-21 18:29:00,117.33,117.33,117.33,117.33,2069199996.0
2005-12-21 18:30:00,117.45,117.455,117.447,117.45,2069199996.0
2005-12-21 18:31:00,117.33,117.33,117.32,117.32,2086600010.0
2005-12-21 18:32:00,117.33,117.33,117.32,117.32,2086600010.0
2005-12-21 18:33:00,117.33,117.33,117.32,117.32,2086600010.0
2005-12-21 18:34:00,117.33,117.33,117.32,117.32,2086600010.0
2005-12-21 18:35:00,117.34,117.34,117.33,117.33,2086600010.0
2005-12-21 18:36:00,117.445,117.445,117.424,117.433,2086600010.0
2005-12-21 18:37:00,117.433,117.447,117.427,117.427,1483300010.0
2005-12-21 18:38:00,117.426,117.431,117.422,117.429,1253000007.0
2005-12-21 18:39:00,117.431,117.433,117.42,117.425,713300012.0
2005-12-21 18:40:00,117.428,117.433,117.425,117.427,1608900001.0
2005-12-21 18:41:00,117.427,117.446,117.427,117.429,1725200013.0
2005-12-21 18:42:00,117.43,117.458,117.43,117.447,1880200002.0
2005-12-21 18:43:00,117.451,117.466,117.451,117.464,1068300010.0
2005-12-21 18:44:00,117.464,117.473,117.459,117.459,849800000.0
2005-12-21 18:45:00,117.457,117.461,117.448,117.455,1605599997.0
2005-12-21 18:47:00,117.47,117.509,117.47,117.478,689700001.0
2005-12-21 18:48:00,117.468,117.468,117.383,117.411,678599995.0
2005-12-21 18:49:00,117.405,117.41,117.392,117.392,1488799998.0
2005-12-21 18:50:00,117.393,117.397,117.382,117.392,1951700015.0
2005-12-21 18:51:00,117.373,117.38,117.323,117.369,1708800019.0
2005-12-21 18:52:00,117.376,117.385,117.355,117.355,1487600008.0
2005-12-21 18:53:00,117.349,117.349,117.296,117.32,1489800009.0
2005-12-21 18:54:00,117.321,117.351,117.32,117.349,1848499996.0
2005-12-21 18:55:00,117.35,117.362,117.348,117.35,2111199999.0
2005-12-21 18:56:00,117.348,117.363,117.348,117.363,207000004.0
2005-12-21 18:57:00,117.365,117.368,117.357,117.363,874099984.0
2005-12-21 18:58:00,117.363,117.363,117.355,117.357,1295099995.0
2005-12-21 18:59:00,117.38,117.402,117.38,117.393,1487600007.0
2005-12-21 19:00:00,117.395,117.407,117.379,117.379,719400001.0
2005-12-21 19:01:00,117.375,117.375,117.35,117.363,648500008.0
2005-12-21 19:02:00,117.363,117.363,117.351,117.355,817499997.0
2005-12-21 19:03:00,117.353,117.353,117.347,117.347,1797299995.0
2005-12-21 19:04:00,117.347,117.363,117.344,117.363,865899997.0
2005-12-21 19:05:00,117.365,117.365,117.355,117.355,940299996.0
2005-12-21 19:06:00,117.357,117.371,117.357,117.361,995900002.0
2005-12-21 19:07:00,117.3,117.3,117.29,117.29,1570300002.0
2005-12-21 19:08:00,117.359,117.359,117.348,117.352,1570300002.0
2005-12-21 19:09:00,117.344,117.345,117.331,117.337,569300003.0
2005-12-21 19:10:00,117.342,117.348,117.335,117.335,682199995.0
2005-12-21 19:11:00,117.33,117.333,117.325,117.33,779800009.0
2005-12-21 19:12:00,117.33,117.335,117.33,117.333,1069599993.0
2005-12-21 19:13:00,117.33,117.335,117.328,117.328,858300013.0
2005-12-21 19:14:00,117.328,117.339,117.322,117.327,832200005.0
2005-12-21 19:15:00,117.327,117.327,117.311,117.313,1728999985.0
2005-12-21 19:16:00,117.316,117.331,117.315,117.317,913600012.0
2005-12-21 19:17:00,117.315,117.324,117.308,117.32,1237400009.0
2005-12-21 19:18:00,117.317,117.324,117.314,117.322,799800001.0
2005-12-21 19:19:00,117.318,117.32,117.302,117.31,1470300006.0
2005-12-21 19:20:00,117.31,117.315,117.305,117.31,803599999.0
2005-12-21 19:21:00,117.307,117.314,117.293,117.298,1547799991.0
2005-12-21 19:22:00,117.301,117.309,117.3,117.309,785299992.0
2005-12-21 19:23:00,117.24,117.24,117.22,117.22,1868499997.0
2005-12-21 19:24:00,117.307,117.32,117.307,117.308,1868499997.0
2005-12-21 19:25:00,117.317,117.341,117.317,117.33,1339100014.0
2005-12-21 19:27:00,117.33,117.335,117.317,117.317,1777499991.0
2005-12-21 19:28:00,117.31,117.329,117.31,117.322,874699992.0
2005-12-21 19:29:00,117.327,117.333,117.325,117.326,590100007.0
2005-12-21 19:30:00,117.327,117.334,117.325,117.326,704399999.0
2005-12-21 19:31:00,117.325,117.332,117.315,117.317,1697999993.0
2005-12-21 19:32:00,117.319,117.327,117.316,117.324,1504799995.0
2005-12-21 19:33:00,117.325,117.328,117.32,117.327,1196799997.0
2005-12-21 19:34:00,117.325,117.332,117.316,117.325,1360999999.0
2005-12-21 19:35:00,117.327,117.336,117.324,117.328,1120999996.0
2005-12-21 19:36:00,117.315,117.33,117.315,117.33,299299999.0
2005-12-21 19:37:00,117.328,117.332,117.327,117.331,216799998.0
2005-12-21 19:38:00,117.331,117.332,117.314,117.32,963099998.0
2005-12-21 19:39:00,117.32,117.332,117.319,117.332,1570299992.0
2005-12-21 19:40:00,117.337,117.351,117.337,117.343,814700010.0
2005-12-21 19:41:00,117.342,117.348,117.328,117.329,1136000000.0
2005-12-21 19:42:00,117.32,117.332,117.318,117.327,838700007.0
2005-12-21 19:43:00,117.325,117.325,117.32,117.32,439599995.0
2005-12-21 19:44:00,117.326,117.331,117.318,117.32,939400010.0
2005-12-21 19:45:00,117.327,117.336,117.326,117.327,907600008.0
2005-12-21 19:46:00,117.325,117.325,117.317,117.32,1167599998.0
2005-12-21 19:47:00,117.32,117.325,117.316,117.325,532599994.0
2005-12-21 19:48:00,117.322,117.352,117.322,117.337,1577499990.0
2005-12-21 19:49:00,117.332,117.341,117.321,117.333,504400003.0
2005-12-21 19:50:00,117.335,117.352,117.326,117.352,739400004.0
2005-12-21 19:51:00,117.35,117.35,117.325,117.343,988900013.0
2005-12-21 19:52:00,117.343,117.343,117.319,117.34,894900004.0
2005-12-21 19:53:00,117.343,117.343,117.326,117.335,837699998.0
2005-12-21 19:54:00,117.333,117.333,117.317,117.317,1606300012.0
2005-12-21 19:55:00,117.308,117.323,117.308,117.323,740699998.0
2005-12-21 19:56:00,117.325,117.325,117.317,117.325,812300001.0
2005-12-21 19:57:00,117.325,117.325,117.32,117.325,484100003.0
2005-12-21 19:58:00,117.324,117.325,117.315,117.32,1381199989.0
2005-12-21 19:59:00,117.323,117.323,117.315,117.317,1051400002.0
2005-12-21 20:00:00,117.315,117.315,117.31,117.31,270799999.0
2005-12-21 20:01:00,117.31,117.317,117.305,117.315,474699998.0
2005-12-21 20:02:00,117.31,117.315,117.31,117.315,1313000001.0
2005-12-21 20:03:00,117.318,117.324,117.315,117.318,593999993.0
2005-12-21 20:04:00,117.315,117.323,117.314,117.323,898899997.0
2005-12-21 20:05:00,117.319,117.325,117.316,117.325,677400004.0
2005-12-21 20:06:00,117.318,117.324,117.31,117.323,1342500001.0
2005-12-21 20:07:00,117.317,117.321,117.298,117.298,655599999.0
2005-12-21 20:08:00,117.289,117.299,117.257,117.268,966100006.0
2005-12-21 20:09:00,117.26,117.272,117.254,117.269,862699996.0
2005-12-21 20:10:00,117.275,117.28,117.263,117.263,1021800003.0
2005-12-21 20:11:00,117.26,117.269,117.254,117.264,1613200009.0
2005-12-21 20:12:00,117.19,117.2,117.19,117.2,920000001.0
2005-12-21 20:13:00,117.27,117.278,117.267,117.272,920000001.0
2005-12-21 20:14:00,117.28,117.286,117.275,117.283,1188800001.0
2005-12-21 20:15:00,117.281,117.281,117.26,117.262,1551700008.0
2005-12-21 20:16:00,117.258,117.264,117.249,117.249,1078399993.0
2005-12-21 20:17:00,117.243,117.243,117.216,117.216,904700000.0
2005-12-21 20:18:00,117.22,117.225,117.22,117.225,196799997.0
2005-12-21 20:19:00,117.225,117.225,117.22,117.225,937000004.0
2005-12-21 20:20:00,117.22,117.225,117.22,117.225,973700005.0
2005-12-21 20:21:00,117.228,117.237,117.224,117.23,1370300007.0
2005-12-21 20:22:00,117.23,117.24,117.228,117.229,1500999999.0
2005-12-21 20:23:00,117.223,117.24,117.223,117.229,1005399994.0
2005-12-21 20:24:00,117.225,117.225,117.217,117.217,799199993.0
2005-12-21 20:25:00,117.229,117.242,117.223,117.223,1085100003.0
2005-12-21 20:26:00,117.22,117.225,117.218,117.225,1013100005.0
2005-12-21 20:27:00,117.223,117.223,117.215,117.216,1433500007.0
2005-12-21 20:28:00,117.213,117.213,117.193,117.2,1815000002.0
2005-12-21 20:31:00,117.24,117.25,117.24,117.24,868000008.0
2005-12-21 20:32:00,117.25,117.25,117.22,117.22,868000008.0
2005-12-21 20:33:00,117.207,117.221,117.206,117.207,868000008.0
2005-12-21 20:34:00,117.204,117.204,117.187,117.187,438699994.0
2005-12-21 20:35:00,117.182,117.182,117.166,117.167,650599999.0
2005-12-21 20:36:00,117.167,117.173,117.167,117.173,563799996.0
2005-12-21 20:37:00,117.175,117.175,117.173,117.175,396900003.0
2005-12-21 20:38:00,117.178,117.192,117.178,117.185,1192100004.0
2005-12-21 20:39:00,117.183,117.183,117.172,117.183,1187299990.0
2005-12-21 20:41:00,117.185,117.185,117.166,117.177,1258199998.0
2005-12-21 20:42:00,117.174,117.198,117.174,117.195,1136599998.0
2005-12-21 20:43:00,117.204,117.24,117.204,117.24,1455600018.0
2005-12-21 20:44:00,117.242,117.242,117.225,117.227,1676199999.0
2005-12-21 20:45:00,117.226,117.234,117.221,117.221,1290400001.0
2005-12-21 20:46:00,117.229,117.234,117.18,117.2,1350300003.0
2005-12-21 20:47:00,117.199,117.238,117.199,117.234,1749599993.0
2005-12-21 20:48:00,117.237,117.25,117.237,117.246,1396000000.0
2005-12-21 20:49:00,117.242,117.242,117.226,117.23,1097700007.0
2005-12-21 20:50:00,117.23,117.243,117.23,117.24,1609699979.0
2005-12-21 20:51:00,117.239,117.243,117.235,117.237,784500004.0
2005-12-21 20:52:00,117.232,117.241,117.226,117.241,204799998.0
2005-12-21 20:53:00,117.243,117.245,117.235,117.237,1095499994.0
2005-12-21 20:54:00,117.235,117.235,117.229,117.229,638899995.0
2005-12-21 20:55:00,117.231,117.244,117.229,117.239,1828100008.0
2005-12-21 20:56:00,117.243,117.243,117.233,117.237,498800000.0
2005-12-21 20:57:00,117.233,117.233,117.219,117.225,1250100005.0
2005-12-21 20:58:00,117.22,117.22,117.18,117.18,1850300004.0
2005-12-21 20:59:00,117.19,117.19,117.17,117.19,1850300004.0
2005-12-21 21:00:00,117.238,117.249,117.236,117.249,1850300004.0
2005-12-21 21:01:00,117.253,117.253,117.215,117.215,1254200004.0
2005-12-21 21:02:00,117.213,117.225,117.212,117.215,839800003.0
2005-12-21 21:03:00,117.217,117.219,117.202,117.202,1237100015.0
2005-12-21 21:04:00,117.2,117.213,117.2,117.213,676300001.0
2005-12-21 21:05:00,117.215,117.218,117.213,117.217,740099997.0
2005-12-21 21:06:00,117.212,117.218,117.21,117.21,847500006.0
2005-12-21 21:07:00,117.213,117.218,117.21,117.215,1165499996.0
2005-12-21 21:08:00,117.215,117.218,117.205,117.215,969400005.0
2005-12-21 21:09:00,117.21,117.218,117.21,117.215,221399999.0
2005-12-21 21:10:00,117.212,117.212,117.197,117.2,646900003.0
2005-12-21 21:11:00,117.205,117.208,117.202,117.202,190799998.0
2005-12-21 21:12:00,117.194,117.203,117.19,117.199,380800005.0
2005-12-21 21:13:00,117.193,117.206,117.191,117.192,667800010.0
2005-12-21 21:14:00,117.201,117.234,117.197,117.197,1556199999.0
2005-12-21 21:15:00,117.192,117.202,117.189,117.199,1741400003.0
2005-12-21 21:16:00,117.195,117.205,117.195,117.2,1036399998.0
2005-12-21 21:17:00,117.2,117.205,117.195,117.198,1448699996.0
2005-12-21 21:18:00,117.207,117.217,117.205,117.205,1104200004.0
2005-12-21 21:19:00,117.21,117.216,117.208,117.208,1362400005.0
2005-12-21 21:20:00,117.206,117.214,117.202,117.214,1605700006.0
2005-12-21 21:21:00,117.215,117.221,117.208,117.217,1231199995.0
2005-12-21 21:22:00,117.222,117.226,117.21,117.214,1772299995.0
2005-12-21 21:23:00,117.21,117.223,117.21,117.223,830100006.0
2005-12-21 21:24:00,117.223,117.223,117.209,117.21,1577300000.0
2005-12-21 21:25:00,117.212,117.223,117.21,117.218,1670900000.0
2005-12-21 21:26:00,117.222,117.238,117.214,117.232,821600001.0
2005-12-21 21:27:00,117.229,117.243,117.223,117.243,1057899997.0
2005-12-21 21:28:00,117.238,117.241,117.227,117.227,333600001.0
2005-12-21 21:29:00,117.225,117.225,117.215,117.217,680400004.0
2005-12-21 21:30:00,117.221,117.23,117.219,117.221,888800004.0
2005-12-21 21:31:00,117.218,117.242,117.218,117.242,305500003.0
2005-12-21 21:32:00,117.244,117.25,117.228,117.228,753399996.0
2005-12-21 21:33:00,117.22,117.22,117.208,117.215,540200001.0
2005-12-21 21:34:00,117.216,117.225,117.211,117.211,466999989.0
2005-12-21 21:35:00,117.217,117.223,117.212,117.212,382400001.0
2005-12-21 21:36:00,117.208,117.209,117.198,117.198,488999999.0
2005-12-21 21:37:00,117.203,117.218,117.203,117.218,479200002.0
2005-12-21 21:38:00,117.224,117.228,117.219,117.219,114000000.0
2005-12-21 21:39:00,117.22,117.225,117.218,117.225,610700011.0
2005-12-21 21:40:00,117.227,117.24,117.225,117.23,644600005.0
2005-12-21 21:41:00,117.232,117.238,117.222,117.222,436800004.0
2005-12-21 21:42:00,117.221,117.238,117.221,117.226,942200003.0
2005-12-21 21:43:00,117.225,117.24,117.223,117.237,385799998.0
2005-12-21 21:44:00,117.245,117.245,117.231,117.237,1617699985.0
2005-12-21 21:45:00,117.235,117.244,117.235,117.243,670399997.0
2005-12-21 21:46:00,117.242,117.256,117.242,117.247,759199995.0
2005-12-21 21:47:00,117.242,117.249,117.238,117.242,562900008.0
2005-12-21 21:48:00,117.233,117.236,117.217,117.217,976699996.0
2005-12-21 21:49:00,117.213,117.214,117.193,117.204,450900001.0
2005-12-21 21:50:00,117.206,117.214,117.204,117.213,143200000.0
2005-12-21 21:51:00,117.217,117.226,117.215,117.223,426300000.0
2005-12-21 21:52:00,117.213,117.222,117.209,117.222,255200001.0
2005-12-21 21:53:00,117.225,117.225,117.22,117.225,461300006.0
2005-12-21 21:54:00,117.223,117.225,117.213,117.218,772300006.0
2005-12-21 21:55:00,117.211,117.219,117.207,117.213,327900004.0
2005-12-21 21:56:00,117.217,117.223,117.213,117.221,554199999.0
2005-12-21 21:57:00,117.223,117.223,117.207,117.207,303200003.0
2005-12-21 21:58:00,117.205,117.205,117.19,117.19,197699996.0
2005-12-21 21:59:00,117.186,117.189,117.174,117.18,559799990.0
2005-12-21 22:00:00,117.182,117.193,117.181,117.188,1032999999.0
2005-12-21 22:01:00,117.188,117.213,117.179,117.203,1202299998.0
2005-12-21 22:02:00,117.201,117.214,117.198,117.208,903800004.0
2005-12-21 22:03:00,117.211,117.222,117.211,117.212,412300002.0
2005-12-21 22:04:00,117.213,117.23,117.212,117.221,629500000.0
2005-12-21 22:05:00,117.221,117.222,117.214,117.214,115099999.0
2005-12-21 22:06:00,117.21,117.21,117.21,117.21,158000000.0
2005-12-21 22:07:00,117.211,117.222,117.211,117.222,461600004.0
2005-12-21 22:08:00,117.221,117.237,117.217,117.217,300699998.0
2005-12-21 22:09:00,117.228,117.231,117.227,117.229,174900002.0
2005-12-21 22:10:00,117.233,117.233,117.224,117.227,158500000.0
2005-12-21 22:11:00,117.221,117.231,117.217,117.227,491200010.0
2005-12-21 22:12:00,117.222,117.222,117.211,117.218,97400001.0
2005-12-21 22:13:00,117.218,117.221,117.213,117.219,419900000.0
2005-12-21 22:14:00,117.218,117.22,117.205,117.213,355400001.0
2005-12-21 22:15:00,117.224,117.251,117.224,117.251,355000003.0
2005-12-21 22:16:00,117.255,117.255,117.245,117.245,702700005.0
2005-12-21 22:17:00,117.25,117.261,117.242,117.258,333100002.0
2005-12-21 22:18:00,117.259,117.262,117.248,117.252,370799999.0
2005-12-21 22:19:00,117.252,117.273,117.252,117.273,310799992.0
2005-12-21 22:20:00,117.273,117.273,117.264,117.264,177699995.0
2005-12-21 22:21:00,117.264,117.264,117.25,117.256,283599998.0
2005-12-21 22:22:00,117.255,117.255,117.255,117.255,262699995.0
2005-12-21 22:23:00,117.255,117.255,117.25,117.25,176499998.0
2005-12-21 22:24:00,117.255,117.255,117.245,117.248,400700001.0
2005-12-21 22:25:00,117.255,117.255,117.248,117.255,313199996.0
2005-12-21 22:26:00,117.25,117.255,117.245,117.25,334099997.0
2005-12-21 22:27:00,117.252,117.252,117.24,117.247,864800003.0
2005-12-21 22:28:00,117.24,117.24,117.214,117.224,271299998.0
2005-12-21 22:29:00,117.22,117.22,117.213,117.213,172199998.0
2005-12-21 22:30:00,117.221,117.228,117.22,117.22,283500004.0
2005-12-21 22:31:00,117.221,117.228,117.221,117.228,264599999.0
2005-12-21 22:32:00,117.232,117.238,117.23,117.238,211399999.0
2005-12-21 22:33:00,117.248,117.252,117.245,117.25,488299994.0
2005-12-21 22:34:00,117.244,117.252,117.236,117.236,843300005.0
2005-12-21 22:35:00,117.24,117.245,117.24,117.24,90900001.0
2005-12-21 22:36:00,117.24,117.245,117.235,117.24,948999995.0
2005-12-21 22:37:00,117.238,117.24,117.235,117.24,141000005.0
2005-12-21 22:38:00,117.245,117.245,117.235,117.235,128500003.0
2005-12-21 22:39:00,117.236,117.246,117.236,117.246,316400006.0
2005-12-21 22:40:00,117.25,117.255,117.243,117.243,698200006.0
2005-12-21 22:41:00,117.25,117.255,117.25,117.253,237399995.0
2005-12-21 22:42:00,117.25,117.255,117.25,117.25,263100005.0
2005-12-21 22:43:00,117.248,117.255,117.245,117.248,433500002.0
2005-12-21 22:44:00,117.252,117.265,117.252,117.26,277500000.0
2005-12-21 22:45:00,117.265,117.265,117.255,117.258,272900004.0
2005-12-21 22:46:00,117.257,117.257,117.244,117.244,175899998.0
2005-12-21 22:47:00,117.263,117.285,117.26,117.282,238300000.0
2005-12-21 22:48:00,117.297,117.31,117.297,117.299,279000000.0
2005-12-21 22:49:00,117.305,117.305,117.29,117.292,165600003.0
2005-12-21 22:50:00,117.288,117.315,117.288,117.29,492699993.0
2005-12-21 22:51:00,117.296,117.296,117.285,117.285,229200002.0
2005-12-21 22:52:00,117.282,117.295,117.282,117.285,211899999.0
2005-12-21 22:53:00,117.29,117.295,117.282,117.282,388200006.0
2005-12-21 22:54:00,117.285,117.298,117.283,117.298,251100003.0
2005-12-21 22:55:00,117.305,117.305,117.3,117.3,335000001.0
2005-12-21 22:56:00,117.298,117.301,117.285,117.285,249800001.0
2005-12-21 22:57:00,117.29,117.3,117.29,117.3,444299999.0
2005-12-21 22:58:00,117.302,117.311,117.295,117.307,56300000.0
2005-12-21 22:59:00,117.287,117.292,117.274,117.283,360899996.0
2005-12-21 23:00:00,117.285,117.309,117.285,117.299,456499991.0
2005-12-21 23:01:00,117.31,117.314,117.309,117.312,130099996.0
2005-12-21 23:02:00,117.312,117.312,117.3,117.3,213900000.0
2005-12-21 23:03:00,117.295,117.295,117.287,117.287,114200002.0
2005-12-21 23:04:00,117.291,117.291,117.277,117.277,386799995.0
2005-12-21 23:05:00,117.284,117.291,117.28,117.28,167199996.0
2005-12-21 23:06:00,117.285,117.285,117.277,117.277,59600000.0
2005-12-21 23:07:00,117.278,117.287,117.278,117.28,240599999.0
2005-12-21 23:08:00,117.28,117.285,117.278,117.278,236099997.0
2005-12-21 23:09:00,117.286,117.289,117.286,117.289,105700001.0
2005-12-21 23:10:00,117.29,117.293,117.286,117.289,354600003.0
2005-12-21 23:11:00,117.295,117.295,117.29,117.29,238200001.0
2005-12-21 23:12:00,117.287,117.295,117.285,117.295,250900002.0
2005-12-21 23:13:00,117.292,117.295,117.29,117.29,228399997.0
2005-12-21 23:14:00,117.287,117.295,117.287,117.29,129900002.0
2005-12-21 23:15:00,117.288,117.297,117.287,117.295,93000000.0
2005-12-21 23:16:00,117.287,117.295,117.287,117.288,265399994.0
2005-12-21 23:17:00,117.29,117.295,117.285,117.285,189200002.0
2005-12-21 23:18:00,117.288,117.291,117.276,117.28,273000006.0
2005-12-21 23:19:00,117.278,117.285,117.278,117.28,44099999.0
2005-12-21 23:20:00,117.28,117.285,117.28,117.283,269399998.0
2005-12-21 23:21:00,117.286,117.291,117.285,117.29,218300002.0
2005-12-21 23:22:00,117.29,117.295,117.287,117.29,224300004.0
2005-12-21 23:23:00,117.293,117.293,117.285,117.288,182900002.0
2005-12-21 23:24:00,117.285,117.29,117.285,117.29,87100001.0
2005-12-21 23:25:00,117.295,117.295,117.287,117.295,292900002.0
2005-12-21 23:26:00,117.288,117.295,117.287,117.295,393400004.0
2005-12-21 23:27:00,117.294,117.312,117.293,117.312,110200001.0
2005-12-21 23:28:00,117.31,117.315,117.307,117.31,176899996.0
2005-12-21 23:29:00,117.312,117.312,117.302,117.302,127500003.0
2005-12-21 23:30:00,117.306,117.312,117.306,117.312,142000002.0
2005-12-21 23:31:00,117.312,117.312,117.294,117.312,129799999.0
2005-12-21 23:32:00,117.304,117.307,117.292,117.305,400699995.0
2005-12-21 23:33:00,117.303,117.303,117.29,117.291,157900000.0
2005-12-21 23:34:00,117.292,117.297,117.287,117.292,176100003.0
2005-12-21 23:35:00,117.295,117.297,117.287,117.287,193200004.0
2005-12-21 23:36:00,117.294,117.304,117.292,117.293,215400003.0
2005-12-21 23:37:00,117.292,117.302,117.292,117.302,55300001.0
2005-12-21 23:38:00,117.302,117.305,117.299,117.301,317899994.0
2005-12-21 23:39:00,117.306,117.311,117.306,117.311,87599998.0
2005-12-21 23:40:00,117.31,117.315,117.305,117.308,238800003.0
2005-12-21 23:41:00,117.307,117.31,117.295,117.31,150100001.0
2005-12-21 23:42:00,117.31,117.31,117.297,117.3,207600003.0
2005-12-21 23:43:00,117.287,117.304,117.287,117.295,312300002.0
2005-12-21 23:44:00,117.29,117.297,117.29,117.29,194900001.0
2005-12-21 23:45:00,117.297,117.302,117.29,117.29,277300001.0
2005-12-21 23:46:00,117.297,117.31,117.296,117.307,232399999.0
2005-12-21 23:47:00,117.307,117.315,117.307,117.315,24500000.0
2005-12-21 23:48:00,117.315,117.315,117.305,117.315,143099999.0
2005-12-21 23:49:00,117.315,117.315,117.307,117.31,269999997.0
2005-12-21 23:50:00,117.307,117.315,117.307,117.315,295299994.0
2005-12-21 23:51:00,117.31,117.315,117.305,117.305,176400006.0
2005-12-21 23:52:00,117.318,117.324,117.31,117.31,251599999.0
2005-12-21 23:53:00,117.315,117.318,117.31,117.312,399499998.0
2005-12-21 23:54:00,117.317,117.325,117.316,117.316,231999995.0
2005-12-21 23:55:00,117.322,117.338,117.315,117.335,302599996.0
2005-12-21 23:56:00,117.341,117.344,117.332,117.332,337500000.0
2005-12-21 23:57:00,117.333,117.345,117.333,117.339,140599998.0
2005-12-21 23:58:00,117.347,117.348,117.337,117.343,420600002.0
2005-12-21 23:59:00,117.345,117.345,117.335,117.335,359900002.0
2005-12-22 00:00:00,117.353,117.394,117.353,117.378,216700004.0
2005-12-22 00:01:00,117.37,117.419,117.366,117.418,173600002.0
2005-12-22 00:02:00,117.417,117.424,117.406,117.422,535100005.0
2005-12-22 00:03:00,117.408,117.418,117.394,117.418,252700001.0
2005-12-22 00:04:00,117.412,117.413,117.363,117.369,239799997.0
2005-12-22 00:05:00,117.375,117.385,117.352,117.365,248999998.0
2005-12-22 00:06:00,117.358,117.365,117.34,117.357,177799996.0
2005-12-22 00:07:00,117.36,117.38,117.346,117.366,357299998.0
2005-12-22 00:08:00,117.376,117.385,117.334,117.337,349800002.0
2005-12-22 00:09:00,117.337,117.359,117.329,117.337,377399998.0
2005-12-22 00:10:00,117.357,117.371,117.335,117.357,212399994.0
2005-12-22 00:11:00,117.377,117.385,117.342,117.35,418599998.0
2005-12-22 00:12:00,117.362,117.371,117.353,117.362,402599998.0
2005-12-22 00:13:00,117.353,117.361,117.344,117.35,417699994.0
2005-12-22 00:14:00,117.37,117.37,117.341,117.348,257400002.0
2005-12-22 00:15:00,117.358,117.373,117.352,117.358,302900002.0
2005-12-22 00:16:00,117.359,117.371,117.35,117.358,216799997.0
2005-12-22 00:17:00,117.35,117.35,117.318,117.318,264500007.0
2005-12-22 00:18:00,117.339,117.359,117.337,117.359,156700000.0
2005-12-22 00:19:00,117.355,117.355,117.334,117.336,255400004.0
2005-12-22 00:20:00,117.347,117.351,117.333,117.35,220300001.0
2005-12-22 00:21:00,117.345,117.345,117.329,117.337,231799999.0
2005-12-22 00:22:00,117.331,117.358,117.325,117.347,261399994.0
2005-12-22 00:23:00,117.343,117.371,117.332,117.371,220300002.0
2005-12-22 00:24:00,117.346,117.369,117.342,117.361,94400002.0
2005-12-22 00:25:00,117.362,117.368,117.346,117.368,178100001.0
2005-12-22 00:26:00,117.365,117.376,117.349,117.369,146200002.0
2005-12-22 00:27:00,117.368,117.368,117.356,117.365,121900003.0
2005-12-22 00:28:00,117.373,117.402,117.365,117.367,342499995.0
2005-12-22 00:29:00,117.35,117.366,117.339,117.361,116299999.0
2005-12-22 00:30:00,117.362,117.37,117.323,117.339,140499996.0
2005-12-22 00:31:00,117.332,117.347,117.325,117.337,239899998.0
2005-12-22 00:32:00,117.333,117.345,117.33,117.342,231399999.0
2005-12-22 00:33:00,117.355,117.355,117.35,117.355,292300007.0
2005-12-22 00:34:00,117.355,117.355,117.355,117.355,55599998.0
2005-12-22 00:35:00,117.357,117.363,117.354,117.363,319599997.0
2005-12-22 00:36:00,117.362,117.362,117.342,117.342,193400002.0
2005-12-22 00:37:00,117.341,117.341,117.326,117.337,332700000.0
2005-12-22 00:38:00,117.345,117.349,117.344,117.349,137600001.0
2005-12-22 00:39:00,117.355,117.373,117.355,117.373,150600001.0
2005-12-22 00:40:00,117.377,117.377,117.37,117.372,91300001.0
2005-12-22 00:41:00,117.378,117.383,117.359,117.359,221099998.0
2005-12-22 00:42:00,117.355,117.355,117.345,117.352,309199997.0
2005-12-22 00:43:00,117.355,117.355,117.345,117.35,422099995.0
2005-12-22 00:44:00,117.345,117.349,117.338,117.338,283399995.0
2005-12-22 00:45:00,117.345,117.345,117.338,117.34,237399999.0
2005-12-22 00:46:00,117.345,117.345,117.335,117.34,181699997.0
2005-12-22 00:47:00,117.347,117.353,117.347,117.353,178700003.0
2005-12-22 00:48:00,117.351,117.351,117.332,117.332,353500001.0
2005-12-22 00:49:00,117.329,117.341,117.329,117.337,149800000.0
2005-12-22 00:50:00,117.335,117.335,117.325,117.325,108900002.0
2005-12-22 00:51:00,117.328,117.335,117.325,117.325,220699997.0
2005-12-22 00:52:00,117.328,117.338,117.328,117.328,241599996.0
2005-12-22 00:53:00,117.33,117.335,117.328,117.335,149400001.0
2005-12-22 00:54:00,117.338,117.338,117.33,117.33,172000001.0
2005-12-22 00:55:00,117.33,117.333,117.325,117.328,130700002.0
2005-12-22 00:56:00,117.32,117.325,117.318,117.318,365300006.0
2005-12-22 00:57:00,117.314,117.323,117.312,117.312,367599993.0
2005-12-22 00:58:00,117.319,117.321,117.319,117.321,75799997.0
2005-12-22 00:59:00,117.328,117.332,117.326,117.332,7500000.0
2005-12-22 01:00:00,117.328,117.333,117.328,117.332,93200002.0
2005-12-22 01:01:00,117.34,117.349,117.337,117.349,360800002.0
2005-12-22 01:02:00,117.35,117.355,117.345,117.35,254599998.0
2005-12-22 01:03:00,117.35,117.358,117.343,117.355,227899993.0
2005-12-22 01:04:00,117.355,117.355,117.347,117.355,231100008.0
2005-12-22 01:05:00,117.355,117.355,117.355,117.355,66200001.0
2005-12-22 01:06:00,117.355,117.355,117.35,117.355,238300003.0
2005-12-22 01:07:00,117.35,117.355,117.35,117.355,216200004.0
2005-12-22 01:08:00,117.366,117.377,117.366,117.374,118799999.0
2005-12-22 01:09:00,117.372,117.388,117.369,117.382,334500000.0
2005-12-22 01:10:00,117.382,117.382,117.375,117.378,493999992.0
2005-12-22 01:11:00,117.378,117.383,117.372,117.383,127200000.0
2005-12-22 01:12:00,117.38,117.382,117.374,117.378,140499996.0
2005-12-22 01:13:00,117.37,117.377,117.37,117.377,18300000.0
2005-12-22 01:14:00,117.379,117.379,117.373,117.373,117000001.0
2005-12-22 01:15:00,117.377,117.382,117.372,117.372,248499998.0
2005-12-22 01:16:00,117.373,117.373,117.363,117.366,120900001.0
2005-12-22 01:17:00,117.365,117.365,117.358,117.365,353699991.0
2005-12-22 01:18:00,117.358,117.412,117.352,117.412,326299996.0
2005-12-22 01:19:00,117.393,117.402,117.384,117.402,190300000.0
2005-12-22 01:20:00,117.4,117.4,117.379,117.379,189699998.0
2005-12-22 01:21:00,117.388,117.393,117.38,117.38,241899999.0
2005-12-22 01:22:00,117.383,117.392,117.382,117.382,193300000.0
2005-12-22 01:23:00,117.385,117.385,117.377,117.383,126100001.0
2005-12-22 01:24:00,117.375,117.375,117.37,117.37,65100001.0
2005-12-22 01:25:00,117.365,117.379,117.363,117.368,230400001.0
2005-12-22 01:26:00,117.367,117.376,117.365,117.365,133200002.0
2005-12-22 01:27:00,117.364,117.364,117.336,117.344,161400002.0
2005-12-22 01:28:00,117.326,117.326,117.303,117.319,217900000.0
2005-12-22 01:29:00,117.308,117.316,117.298,117.303,269700003.0
2005-12-22 01:30:00,117.283,117.303,117.283,117.303,186300001.0
2005-12-22 01:31:00,117.31,117.317,117.308,117.315,268300002.0
2005-12-22 01:32:00,117.31,117.315,117.305,117.315,159999999.0
2005-12-22 01:33:00,117.305,117.321,117.3,117.321,291999994.0
2005-12-22 01:34:00,117.323,117.331,117.314,117.323,364400000.0
2005-12-22 01:35:00,117.325,117.325,117.32,117.325,140799999.0
2005-12-22 01:36:00,117.324,117.329,117.322,117.328,133899999.0
2005-12-22 01:37:00,117.33,117.335,117.33,117.33,230900002.0
2005-12-22 01:38:00,117.335,117.335,117.325,117.335,229200001.0
2005-12-22 01:39:00,117.324,117.335,117.321,117.321,224000001.0
2005-12-22 01:40:00,117.323,117.323,117.315,117.315,169800003.0
2005-12-22 01:41:00,117.328,117.329,117.32,117.32,98100003.0
2005-12-22 01:42:00,117.314,117.331,117.314,117.331,207699998.0
2005-12-22 01:43:00,117.33,117.335,117.327,117.333,186000001.0
2005-12-22 01:44:00,117.329,117.335,117.325,117.328,180500001.0
2005-12-22 01:45:00,117.323,117.323,117.314,117.317,414699999.0
2005-12-22 01:46:00,117.315,117.315,117.31,117.315,283499997.0
2005-12-22 01:47:00,117.31,117.315,117.305,117.307,245500000.0
2005-12-22 01:48:00,117.315,117.328,117.312,117.328,211200007.0
2005-12-22 01:49:00,117.33,117.338,117.33,117.338,77000001.0
2005-12-22 01:50:00,117.333,117.347,117.333,117.347,313399995.0
2005-12-22 01:51:00,117.355,117.355,117.345,117.352,255699997.0
2005-12-22 01:52:00,117.35,117.35,117.336,117.336,74899999.0
2005-12-22 01:53:00,117.348,117.363,117.345,117.363,127700000.0
2005-12-22 01:54:00,117.362,117.369,117.36,117.367,195599996.0
2005-12-22 01:55:00,117.373,117.389,117.369,117.385,166900002.0
2005-12-22 01:56:00,117.39,117.413,117.39,117.402,343300010.0
2005-12-22 01:57:00,117.393,117.408,117.39,117.404,445099996.0
2005-12-22 01:58:00,117.409,117.419,117.409,117.419,237500000.0
2005-12-22 01:59:00,117.429,117.465,117.427,117.463,364099998.0
2005-12-22 02:00:00,117.467,117.486,117.466,117.477,363700005.0
2005-12-22 02:01:00,117.468,117.482,117.465,117.482,126499997.0
2005-12-22 02:02:00,117.48,117.484,117.468,117.468,318099998.0
2005-12-22 02:03:00,117.458,117.458,117.446,117.449,403099994.0
2005-12-22 02:04:00,117.447,117.452,117.444,117.444,192499998.0
2005-12-22 02:05:00,117.454,117.468,117.454,117.461,203699999.0
2005-12-22 02:06:00,117.47,117.475,117.456,117.456,173300004.0
2005-12-22 02:07:00,117.441,117.441,117.422,117.422,152900003.0
2005-12-22 02:08:00,117.417,117.42,117.408,117.408,153100002.0
2005-12-22 02:09:00,117.416,117.423,117.415,117.423,375299999.0
2005-12-22 02:10:00,117.42,117.444,117.416,117.444,376499998.0
2005-12-22 02:11:00,117.448,117.452,117.442,117.442,317100008.0
2005-12-22 02:12:00,117.448,117.472,117.448,117.472,263099999.0
2005-12-22 02:13:00,117.471,117.479,117.471,117.477,300700001.0
2005-12-22 02:14:00,117.478,117.498,117.475,117.495,119400003.0
2005-12-22 02:15:00,117.498,117.505,117.494,117.505,227400001.0
2005-12-22 02:16:00,117.516,117.543,117.507,117.543,331999998.0
2005-12-22 02:17:00,117.552,117.571,117.552,117.571,174499997.0
2005-12-22 02:18:00,117.563,117.563,117.549,117.55,153900000.0
2005-12-22 02:19:00,117.546,117.555,117.546,117.55,117900001.0
2005-12-22 02:20:00,117.548,117.559,117.548,117.552,333899997.0
2005-12-22 02:21:00,117.547,117.553,117.544,117.548,80399998.0
2005-12-22 02:22:00,117.54,117.545,117.537,117.542,193400003.0
2005-12-22 02:23:00,117.537,117.538,117.531,117.537,235200002.0
2005-12-22 02:24:00,117.542,117.543,117.532,117.543,211900004.0
2005-12-22 02:25:00,117.548,117.548,117.532,117.532,86099999.0
2005-12-22 02:26:00,117.522,117.526,117.508,117.525,297600007.0
2005-12-22 02:27:00,117.523,117.54,117.523,117.54,220300000.0
2005-12-22 02:28:00,117.533,117.548,117.533,117.537,149500001.0
2005-12-22 02:29:00,117.547,117.547,117.534,117.537,208099998.0
2005-12-22 02:30:00,117.542,117.542,117.518,117.538,288999995.0
2005-12-22 02:31:00,117.544,117.544,117.536,117.538,307299997.0
2005-12-22 02:32:00,117.535,117.535,117.528,117.535,181000000.0
2005-12-22 02:33:00,117.535,117.535,117.528,117.53,317800000.0
2005-12-22 02:34:00,117.538,117.552,117.537,117.552,223700005.0
2005-12-22 02:35:00,117.545,117.549,117.535,117.545,355899998.0
2005-12-22 02:36:00,117.542,117.543,117.533,117.543,211300001.0
2005-12-22 02:37:00,117.536,117.536,117.534,117.534,33100000.0
2005-12-22 02:38:00,117.532,117.549,117.532,117.539,120300001.0
2005-12-22 02:39:00,117.532,117.534,117.512,117.512,225700003.0
2005-12-22 02:40:00,117.512,117.513,117.503,117.507,314100006.0
2005-12-22 02:41:00,117.504,117.504,117.495,117.502,114300000.0
2005-12-22 02:42:00,117.502,117.509,117.486,117.486,261199996.0
2005-12-22 02:43:00,117.485,117.485,117.47,117.477,232799997.0
2005-12-22 02:44:00,117.483,117.492,117.483,117.487,259599998.0
2005-12-22 02:45:00,117.484,117.521,117.484,117.521,265400004.0
2005-12-22 02:46:00,117.53,117.548,117.53,117.547,165500002.0
2005-12-22 02:47:00,117.547,117.553,117.525,117.535,402700004.0
2005-12-22 02:48:00,117.54,117.542,117.519,117.52,258299999.0
2005-12-22 02:49:00,117.522,117.522,117.503,117.503,207200000.0
2005-12-22 02:50:00,117.501,117.516,117.5,117.507,339099993.0
2005-12-22 02:51:00,117.51,117.516,117.485,117.485,294199997.0
2005-12-22 02:52:00,117.488,117.494,117.483,117.487,358999996.0
2005-12-22 02:53:00,117.487,117.528,117.481,117.528,201899999.0
2005-12-22 02:54:00,117.534,117.557,117.534,117.547,245400000.0
2005-12-22 02:55:00,117.548,117.548,117.539,117.544,111500003.0
2005-12-22 02:56:00,117.536,117.536,117.52,117.531,239900002.0
2005-12-22 02:57:00,117.537,117.543,117.534,117.534,346799994.0
2005-12-22 02:58:00,117.543,117.543,117.531,117.531,168800002.0
2005-12-22 02:59:00,117.531,117.532,117.522,117.528,335699993.0
2005-12-22 03:00:00,117.531,117.536,117.526,117.527,210199999.0
2005-12-22 03:01:00,117.536,117.54,117.523,117.533,223100004.0
2005-12-22 03:02:00,117.532,117.532,117.528,117.53,182099996.0
2005-12-22 03:03:00,117.539,117.548,117.538,117.548,243200005.0
2005-12-22 03:04:00,117.545,117.561,117.545,117.561,249799996.0
2005-12-22 03:05:00,117.57,117.592,117.57,117.583,278300001.0
2005-12-22 03:06:00,117.593,117.6,117.59,117.597,260000005.0
2005-12-22 03:07:00,117.583,117.591,117.575,117.586,412700002.0
2005-12-22 03:08:00,117.588,117.609,117.588,117.604,149400000.0
2005-12-22 03:09:00,117.607,117.613,117.603,117.613,251599999.0
2005-12-22 03:10:00,117.611,117.614,117.603,117.614,158599997.0
2005-12-22 03:11:00,117.613,117.614,117.606,117.606,368599994.0
2005-12-22 03:12:00,117.616,117.619,117.606,117.619,191800004.0
2005-12-22 03:13:00,117.623,117.623,117.612,117.617,345300001.0
2005-12-22 03:14:00,117.601,117.602,117.596,117.6,173299997.0
2005-12-22 03:15:00,117.602,117.602,117.579,117.579,163499998.0
2005-12-22 03:16:00,117.572,117.587,117.567,117.574,276200000.0
2005-12-22 03:17:00,117.571,117.583,117.568,117.583,309400001.0
2005-12-22 03:18:00,117.579,117.579,117.533,117.533,339600003.0
2005-12-22 03:19:00,117.532,117.533,117.519,117.533,198399996.0
2005-12-22 03:20:00,117.537,117.544,117.532,117.539,267800003.0
2005-12-22 03:21:00,117.546,117.551,117.545,117.551,235200002.0
2005-12-22 03:22:00,117.558,117.561,117.558,117.558,212999999.0
2005-12-22 03:23:00,117.551,117.558,117.55,117.557,125800000.0
2005-12-22 03:24:00,117.562,117.562,117.545,117.548,374500003.0
2005-12-22 03:25:00,117.551,117.56,117.542,117.542,326600006.0
2005-12-22 03:26:00,117.557,117.56,117.553,117.553,270899997.0
2005-12-22 03:27:00,117.551,117.551,117.51,117.511,292099998.0
2005-12-22 03:28:00,117.498,117.502,117.489,117.49,180999996.0
2005-12-22 03:29:00,117.482,117.482,117.474,117.478,200100007.0
2005-12-22 03:30:00,117.468,117.499,117.468,117.496,224800005.0
2005-12-22 03:31:00,117.496,117.504,117.493,117.5,240599998.0
2005-12-22 03:32:00,117.501,117.513,117.501,117.502,219000003.0
2005-12-22 03:33:00,117.508,117.521,117.501,117.518,333100001.0
2005-12-22 03:34:00,117.528,117.549,117.528,117.547,274399994.0
2005-12-22 03:35:00,117.544,117.561,117.544,117.561,208599997.0
2005-12-22 03:36:00,117.56,117.572,117.559,117.572,221699996.0
2005-12-22 03:37:00,117.572,117.578,117.566,117.575,336600004.0
2005-12-22 03:38:00,117.577,117.584,117.573,117.578,149000000.0
2005-12-22 03:39:00,117.58,117.585,117.572,117.585,207300000.0
2005-12-22 03:40:00,117.584,117.592,117.57,117.592,134700000.0
2005-12-22 03:41:00,117.586,117.586,117.582,117.582,55300000.0
2005-12-22 03:42:00,117.575,117.575,117.56,117.569,124499998.0
2005-12-22 03:43:00,117.573,117.577,117.572,117.576,266099997.0
2005-12-22 03:44:00,117.583,117.583,117.571,117.577,244000003.0
2005-12-22 03:45:00,117.573,117.573,117.56,117.566,200300001.0
2005-12-22 03:46:00,117.56,117.565,117.56,117.56,173499997.0
2005-12-22 03:47:00,117.563,117.563,117.545,117.545,162100005.0
2005-12-22 03:48:00,117.547,117.555,117.547,117.553,225700006.0
2005-12-22 03:49:00,117.553,117.553,117.53,117.53,143699999.0
2005-12-22 03:50:00,117.537,117.542,117.53,117.535,219100001.0
2005-12-22 03:51:00,117.531,117.543,117.527,117.543,352399998.0
2005-12-22 03:52:00,117.541,117.541,117.519,117.519,125600000.0
2005-12-22 03:53:00,117.518,117.528,117.515,117.519,203200006.0
2005-12-22 03:54:00,117.517,117.524,117.514,117.52,130000000.0
2005-12-22 03:55:00,117.514,117.52,117.514,117.52,151699998.0
2005-12-22 03:56:00,117.518,117.545,117.518,117.537,286600000.0
2005-12-22 03:57:00,117.54,117.55,117.54,117.55,137099999.0
2005-12-22 03:58:00,117.546,117.555,117.546,117.555,258500003.0
2005-12-22 03:59:00,117.553,117.553,117.54,117.544,168499999.0
2005-12-22 04:00:00,117.551,117.553,117.54,117.553,137300001.0
2005-12-22 04:01:00,117.55,117.555,117.547,117.553,282300004.0
2005-12-22 04:02:00,117.552,117.553,117.544,117.553,132299999.0
2005-12-22 04:03:00,117.554,117.556,117.554,117.556,53500000.0
2005-12-22 04:04:00,117.565,117.573,117.557,117.573,164300001.0
2005-12-22 04:05:00,117.572,117.572,117.56,117.56,220100003.0
2005-12-22 04:06:00,117.564,117.57,117.549,117.57,225900004.0
2005-12-22 04:07:00,117.571,117.571,117.545,117.545,245900001.0
2005-12-22 04:08:00,117.538,117.542,117.531,117.542,406699996.0
2005-12-22 04:09:00,117.543,117.543,117.527,117.528,387699997.0
2005-12-22 04:10:00,117.53,117.535,117.525,117.535,317699999.0
2005-12-22 04:11:00,117.527,117.528,117.524,117.528,263800003.0
2005-12-22 04:12:00,117.535,117.535,117.526,117.53,296700000.0
2005-12-22 04:13:00,117.527,117.533,117.523,117.533,59600000.0
2005-12-22 04:14:00,117.535,117.535,117.53,117.535,137700000.0
2005-12-22 04:15:00,117.535,117.535,117.527,117.535,325600000.0
2005-12-22 04:16:00,117.529,117.529,117.524,117.524,101800000.0
2005-12-22 04:17:00,117.521,117.532,117.517,117.532,147099997.0
2005-12-22 04:18:00,117.528,117.534,117.521,117.528,327999999.0
2005-12-22 04:19:00,117.527,117.532,117.523,117.527,200100001.0
2005-12-22 04:20:00,117.518,117.522,117.516,117.522,125600003.0
2005-12-22 04:21:00,117.516,117.516,117.514,117.514,48300000.0
2005-12-22 04:22:00,117.514,117.514,117.5,117.5,229200002.0
2005-12-22 04:23:00,117.5,117.512,117.5,117.512,147300001.0
2005-12-22 04:24:00,117.508,117.522,117.508,117.522,228499999.0
2005-12-22 04:25:00,117.519,117.526,117.515,117.518,273599998.0
2005-12-22 04:26:00,117.506,117.513,117.499,117.505,323200003.0
2005-12-22 04:27:00,117.502,117.52,117.502,117.51,370400001.0
2005-12-22 04:28:00,117.515,117.523,117.515,117.518,166599995.0
2005-12-22 04:29:00,117.509,117.509,117.506,117.506,80800003.0
2005-12-22 04:30:00,117.487,117.489,117.473,117.48,278300005.0
2005-12-22 04:31:00,117.48,117.485,117.48,117.485,329499996.0
2005-12-22 04:32:00,117.475,117.475,117.452,117.452,248500000.0
2005-12-22 04:33:00,117.45,117.454,117.447,117.447,271700002.0
2005-12-22 04:34:00,117.437,117.444,117.437,117.437,254800003.0
2005-12-22 04:35:00,117.436,117.445,117.432,117.445,270100003.0
2005-12-22 04:36:00,117.437,117.442,117.435,117.439,114600004.0
2005-12-22 04:37:00,117.428,117.439,117.424,117.431,264400002.0
2005-12-22 04:38:00,117.435,117.435,117.43,117.435,224699999.0
2005-12-22 04:39:00,117.436,117.437,117.436,117.437,12500000.0
2005-12-22 04:40:00,117.441,117.441,117.434,117.434,116300003.0
2005-12-22 04:41:00,117.427,117.447,117.427,117.44,367800003.0
2005-12-22 04:42:00,117.441,117.441,117.42,117.42,271099997.0
2005-12-22 04:43:00,117.428,117.428,117.42,117.42,87700001.0
2005-12-22 04:44:00,117.428,117.437,117.426,117.429,186300000.0
2005-12-22 04:45:00,117.437,117.444,117.428,117.437,172999998.0
2005-12-22 04:46:00,117.434,117.434,117.422,117.422,199100000.0
2005-12-22 04:47:00,117.426,117.435,117.423,117.435,329300002.0
2005-12-22 04:48:00,117.433,117.433,117.417,117.432,311300009.0
2005-12-22 04:49:00,117.432,117.432,117.416,117.428,376800002.0
2005-12-22 04:50:00,117.43,117.44,117.427,117.427,239800004.0
2005-12-22 04:51:00,117.438,117.441,117.434,117.438,213399996.0
2005-12-22 04:52:00,117.443,117.451,117.439,117.447,167499999.0
2005-12-22 04:53:00,117.443,117.443,117.433,117.433,171099998.0
2005-12-22 04:54:00,117.443,117.443,117.432,117.443,185500000.0
2005-12-22 04:55:00,117.442,117.442,117.421,117.421,137700001.0
2005-12-22 04:56:00,117.42,117.431,117.42,117.422,142600003.0
2005-12-22 04:57:00,117.415,117.425,117.415,117.425,279800001.0
2005-12-22 04:58:00,117.422,117.422,117.417,117.418,105700000.0
2005-12-22 04:59:00,117.422,117.422,117.414,117.421,53400000.0
2005-12-22 05:00:00,117.422,117.422,117.411,117.412,251000003.0
2005-12-22 05:01:00,117.41,117.415,117.405,117.413,231100002.0
2005-12-22 05:02:00,117.404,117.413,117.404,117.413,146799999.0
2005-12-22 05:03:00,117.418,117.42,117.402,117.414,285899996.0
2005-12-22 05:04:00,117.412,117.412,117.392,117.392,93100002.0
2005-12-22 05:05:00,117.391,117.391,117.381,117.391,216100001.0
2005-12-22 05:06:00,117.393,117.393,117.376,117.389,332200002.0
2005-12-22 05:07:00,117.395,117.395,117.39,117.39,37300000.0
2005-12-22 05:08:00,117.391,117.391,117.38,117.381,111799999.0
2005-12-22 05:09:00,117.378,117.39,117.378,117.385,267299999.0
2005-12-22 05:10:00,117.386,117.396,117.379,117.396,260999993.0
2005-12-22 05:11:00,117.399,117.402,117.389,117.398,259899999.0
2005-12-22 05:12:00,117.388,117.393,117.386,117.393,138500001.0
2005-12-22 05:13:00,117.397,117.403,117.394,117.403,55199999.0
2005-12-22 05:14:00,117.405,117.405,117.405,117.405,171199998.0
2005-12-22 05:15:00,117.394,117.394,117.389,117.393,220099994.0
2005-12-22 05:16:00,117.397,117.404,117.393,117.404,252200004.0
2005-12-22 05:17:00,117.402,117.402,117.389,117.402,105699998.0
2005-12-22 05:18:00,117.409,117.412,117.409,117.412,80100002.0
2005-12-22 05:19:00,117.415,117.419,117.406,117.406,122500000.0
2005-12-22 05:20:00,117.413,117.413,117.402,117.403,203700006.0
2005-12-22 05:21:00,117.412,117.412,117.403,117.407,327600004.0
2005-12-22 05:22:00,117.4,117.405,117.395,117.405,329199995.0
2005-12-22 05:23:00,117.4,117.413,117.398,117.413,180800004.0
2005-12-22 05:24:00,117.416,117.416,117.403,117.403,208099999.0
2005-12-22 05:25:00,117.4,117.407,117.387,117.394,398099999.0
2005-12-22 05:26:00,117.38,117.398,117.38,117.39,244999997.0
2005-12-22 05:27:00,117.393,117.393,117.388,117.388,87799999.0
2005-12-22 05:28:00,117.39,117.395,117.39,117.395,219100001.0
2005-12-22 05:29:00,117.393,117.393,117.39,117.39,31699999.0
2005-12-22 05:30:00,117.397,117.412,117.394,117.412,231099998.0
2005-12-22 05:31:00,117.41,117.415,117.407,117.41,323400002.0
2005-12-22 05:32:00,117.407,117.431,117.407,117.431,242400002.0
2005-12-22 05:33:00,117.435,117.435,117.427,117.435,284500002.0
2005-12-22 05:34:00,117.43,117.438,117.43,117.43,415800008.0
2005-12-22 05:35:00,117.436,117.441,117.436,117.44,220600002.0
2005-12-22 05:36:00,117.452,117.452,117.446,117.446,73800003.0
2005-12-22 05:37:00,117.458,117.462,117.449,117.462,298700001.0
2005-12-22 05:38:00,117.462,117.462,117.444,117.447,191499996.0
2005-12-22 05:39:00,117.437,117.443,117.431,117.442,285800001.0
2005-12-22 05:40:00,117.437,117.437,117.417,117.423,266400004.0
2005-12-22 05:41:00,117.43,117.435,117.414,117.42,322900000.0
2005-12-22 05:42:00,117.415,117.425,117.404,117.414,160599996.0
2005-12-22 05:43:00,117.412,117.412,117.394,117.397,45600000.0
2005-12-22 05:44:00,117.393,117.396,117.391,117.391,259199999.0
2005-12-22 05:45:00,117.393,117.393,117.378,117.387,284000006.0
2005-12-22 05:46:00,117.378,117.378,117.378,117.378,16000000.0
2005-12-22 05:47:00,117.385,117.408,117.385,117.397,279799997.0
2005-12-22 05:48:00,117.395,117.395,117.39,117.395,184200001.0
2005-12-22 05:49:00,117.391,117.391,117.38,117.38,201799998.0
2005-12-22 05:50:00,117.383,117.392,117.377,117.392,212099999.0
2005-12-22 05:51:00,117.396,117.404,117.396,117.404,231899997.0
2005-12-22 05:52:00,117.407,117.414,117.403,117.403,257600003.0
2005-12-22 05:53:00,117.398,117.416,117.398,117.41,324099998.0
2005-12-22 05:54:00,117.412,117.432,117.412,117.432,320000006.0
2005-12-22 05:55:00,117.435,117.435,117.427,117.435,240500000.0
2005-12-22 05:56:00,117.435,117.435,117.428,117.43,122500001.0
2005-12-22 05:57:00,117.432,117.448,117.432,117.448,73899998.0
2005-12-22 05:58:00,117.448,117.455,117.444,117.447,427599990.0
2005-12-22 05:59:00,117.453,117.457,117.45,117.455,82700002.0
2005-12-22 06:00:00,117.45,117.458,117.447,117.448,214299996.0
2005-12-22 06:01:00,117.439,117.439,117.439,117.439,17300000.0
2005-12-22 06:02:00,117.435,117.438,117.428,117.435,160800003.0
2005-12-22 06:03:00,117.43,117.435,117.43,117.435,132899997.0
2005-12-22 06:04:00,117.428,117.442,117.428,117.44,160799999.0
2005-12-22 06:05:00,117.445,117.445,117.438,117.443,220099999.0
2005-12-22 06:06:00,117.445,117.445,117.434,117.437,279900001.0
2005-12-22 06:07:00,117.432,117.434,117.432,117.434,112400000.0
2005-12-22 06:08:00,117.445,117.445,117.438,117.445,230799996.0
2005-12-22 06:09:00,117.443,117.443,117.437,117.437,142900003.0
2005-12-22 06:10:00,117.432,117.442,117.432,117.432,264199998.0
2005-12-22 06:11:00,117.425,117.441,117.425,117.441,403899997.0
2005-12-22 06:12:00,117.435,117.445,117.435,117.445,231100002.0
2005-12-22 06:13:00,117.438,117.445,117.438,117.44,184200001.0
2005-12-22 06:14:00,117.44,117.445,117.438,117.44,258100004.0
2005-12-22 06:15:00,117.44,117.445,117.44,117.44,99299998.0
2005-12-22 06:16:00,117.448,117.461,117.443,117.461,233000002.0
2005-12-22 06:17:00,117.462,117.462,117.458,117.458,175699997.0
2005-12-22 06:18:00,117.452,117.455,117.443,117.443,236599998.0
2005-12-22 06:19:00,117.448,117.451,117.445,117.445,208000000.0
2005-12-22 06:20:00,117.44,117.453,117.44,117.453,387100001.0
2005-12-22 06:21:00,117.452,117.452,117.442,117.446,187799995.0
2005-12-22 06:22:00,117.447,117.452,117.444,117.449,23800000.0
2005-12-22 06:23:00,117.452,117.452,117.443,117.446,292499999.0
2005-12-22 06:24:00,117.441,117.452,117.441,117.447,377400006.0
2005-12-22 06:25:00,117.447,117.454,117.442,117.449,263800005.0
2005-12-22 06:26:00,117.452,117.452,117.44,117.441,283399999.0
2005-12-22 06:27:00,117.445,117.445,117.435,117.445,215400002.0
2005-12-22 06:28:00,117.435,117.435,117.409,117.409,226099998.0
2005-12-22 06:29:00,117.386,117.405,117.378,117.387,198899998.0
2005-12-22 06:30:00,117.378,117.382,117.373,117.382,130199998.0
2005-12-22 06:31:00,117.377,117.385,117.372,117.372,163400002.0
2005-12-22 06:32:00,117.377,117.386,117.37,117.386,236000005.0
2005-12-22 06:33:00,117.385,117.385,117.377,117.38,279000000.0
2005-12-22 06:34:00,117.38,117.385,117.375,117.38,243500000.0
2005-12-22 06:35:00,117.385,117.387,117.377,117.38,338999998.0
2005-12-22 06:36:00,117.378,117.378,117.371,117.371,107000001.0
2005-12-22 06:37:00,117.37,117.375,117.37,117.375,159200001.0
2005-12-22 06:38:00,117.378,117.381,117.369,117.373,251800000.0
2005-12-22 06:39:00,117.372,117.383,117.37,117.37,451300008.0
2005-12-22 06:40:00,117.372,117.372,117.361,117.372,89699997.0
2005-12-22 06:41:00,117.372,117.373,117.366,117.369,220300002.0
2005-12-22 06:42:00,117.369,117.372,117.363,117.372,309499997.0
2005-12-22 06:43:00,117.374,117.374,117.365,117.365,133699994.0
2005-12-22 06:44:00,117.365,117.365,117.36,117.36,84200000.0
2005-12-22 06:45:00,117.357,117.369,117.357,117.357,234700003.0
2005-12-22 06:46:00,117.368,117.372,117.366,117.37,190099997.0
2005-12-22 06:47:00,117.359,117.37,117.359,117.364,229500000.0
2005-12-22 06:48:00,117.365,117.365,117.36,117.36,32900000.0
2005-12-22 06:49:00,117.362,117.362,117.349,117.36,208500001.0
2005-12-22 06:50:00,117.363,117.363,117.354,117.356,205899998.0
2005-12-22 06:51:00,117.358,117.366,117.355,117.357,263799998.0
2005-12-22 06:52:00,117.365,117.368,117.355,117.365,249999994.0
2005-12-22 06:53:00,117.36,117.365,117.357,117.362,197100000.0
2005-12-22 06:54:00,117.362,117.362,117.347,117.348,191000006.0
2005-12-22 06:55:00,117.34,117.345,117.34,117.345,114300000.0
2005-12-22 06:56:00,117.352,117.366,117.352,117.353,337700006.0
2005-12-22 06:57:00,117.358,117.368,117.355,117.362,430400004.0
2005-12-22 06:58:00,117.358,117.364,117.355,117.362,214599996.0
2005-12-22 06:59:00,117.367,117.367,117.334,117.342,82300001.0
2005-12-22 07:00:00,117.328,117.335,117.328,117.335,49200002.0
2005-12-22 07:01:00,117.33,117.332,117.323,117.327,360199998.0
2005-12-22 07:02:00,117.313,117.313,117.285,117.301,183500003.0
2005-12-22 07:03:00,117.302,117.302,117.267,117.267,392700004.0
2005-12-22 07:04:00,117.274,117.28,117.269,117.277,275900002.0
2005-12-22 07:05:00,117.28,117.293,117.28,117.293,279199998.0
2005-12-22 07:06:00,117.291,117.299,117.283,117.283,82000002.0
2005-12-22 07:07:00,117.287,117.287,117.28,117.285,254700004.0
2005-12-22 07:08:00,117.277,117.292,117.277,117.292,274600002.0
2005-12-22 07:09:00,117.298,117.303,117.292,117.292,277400001.0
2005-12-22 07:10:00,117.289,117.3,117.289,117.289,134999997.0
2005-12-22 07:11:00,117.297,117.302,117.29,117.292,147300001.0
2005-12-22 07:12:00,117.297,117.301,117.293,117.301,105700002.0
2005-12-22 07:13:00,117.302,117.305,117.297,117.305,156099998.0
2005-12-22 07:14:00,117.305,117.305,117.302,117.302,266700001.0
2005-12-22 07:15:00,117.307,117.309,117.303,117.307,145600003.0
2005-12-22 07:16:00,117.302,117.31,117.302,117.31,97400002.0
2005-12-22 07:17:00,117.33,117.34,117.33,117.333,192400000.0
2005-12-22 07:18:00,117.337,117.342,117.332,117.332,169000005.0
2005-12-22 07:19:00,117.333,117.341,117.333,117.338,113200001.0
2005-12-22 07:20:00,117.335,117.335,117.332,117.335,194000003.0
2005-12-22 07:21:00,117.333,117.335,117.327,117.335,82500001.0
2005-12-22 07:22:00,117.331,117.343,117.33,117.343,179099999.0
2005-12-22 07:23:00,117.338,117.343,117.337,117.34,353099999.0
2005-12-22 07:24:00,117.341,117.361,117.341,117.357,348700004.0
2005-12-22 07:25:00,117.357,117.364,117.353,117.364,224999997.0
2005-12-22 07:26:00,117.359,117.363,117.351,117.351,277900002.0
2005-12-22 07:27:00,117.35,117.358,117.35,117.358,513799995.0
2005-12-22 07:28:00,117.367,117.374,117.365,117.374,84300000.0
2005-12-22 07:29:00,117.373,117.373,117.362,117.367,137200002.0
2005-12-22 07:30:00,117.36,117.371,117.35,117.35,200200002.0
2005-12-22 07:31:00,117.357,117.363,117.352,117.358,292199994.0
2005-12-22 07:32:00,117.35,117.358,117.347,117.355,327299999.0
2005-12-22 07:33:00,117.355,117.355,117.35,117.35,157999999.0
2005-12-22 07:34:00,117.347,117.355,117.345,117.355,382399997.0
2005-12-22 07:35:00,117.347,117.355,117.347,117.35,109000001.0
2005-12-22 07:36:00,117.355,117.355,117.347,117.355,273400002.0
2005-12-22 07:37:00,117.35,117.355,117.347,117.355,61000002.0
2005-12-22 07:38:00,117.35,117.355,117.345,117.355,112399999.0
2005-12-22 07:39:00,117.347,117.355,117.344,117.354,185499998.0
2005-12-22 07:40:00,117.355,117.355,117.347,117.347,165299999.0
2005-12-22 07:41:00,117.349,117.353,117.343,117.353,256300005.0
2005-12-22 07:42:00,117.35,117.352,117.347,117.347,84200000.0
2005-12-22 07:43:00,117.358,117.359,117.355,117.359,212000000.0
2005-12-22 07:44:00,117.352,117.355,117.345,117.352,291500005.0
2005-12-22 07:45:00,117.35,117.355,117.347,117.355,132599999.0
2005-12-22 07:46:00,117.355,117.355,117.35,117.352,284200000.0
2005-12-22 07:47:00,117.35,117.355,117.35,117.35,225900002.0
2005-12-22 07:48:00,117.352,117.358,117.345,117.345,122599999.0
2005-12-22 07:49:00,117.351,117.362,117.351,117.362,69700001.0
2005-12-22 07:50:00,117.364,117.376,117.364,117.375,253900002.0
2005-12-22 07:51:00,117.389,117.391,117.389,117.391,47599998.0
2005-12-22 07:52:00,117.388,117.393,117.382,117.393,281300002.0
2005-12-22 07:53:00,117.392,117.392,117.381,117.387,168300003.0
2005-12-22 07:54:00,117.403,117.426,117.403,117.422,214499993.0
2005-12-22 07:55:00,117.425,117.427,117.412,117.427,221500003.0
2005-12-22 07:56:00,117.43,117.44,117.419,117.438,219300000.0
2005-12-22 07:57:00,117.453,117.471,117.453,117.465,338399999.0
2005-12-22 07:58:00,117.462,117.465,117.458,117.465,275400002.0
2005-12-22 07:59:00,117.46,117.46,117.447,117.451,172099996.0
2005-12-22 08:00:00,117.443,117.443,117.437,117.437,17600000.0
2005-12-22 08:01:00,117.44,117.487,117.44,117.486,207499998.0
2005-12-22 08:02:00,117.493,117.493,117.482,117.482,114899999.0
2005-12-22 08:03:00,117.48,117.495,117.48,117.495,212699994.0
2005-12-22 08:04:00,117.495,117.498,117.485,117.49,169899997.0
2005-12-22 08:05:00,117.504,117.515,117.504,117.511,223100000.0
2005-12-22 08:06:00,117.52,117.528,117.516,117.517,254799999.0
2005-12-22 08:07:00,117.519,117.519,117.51,117.51,315400001.0
2005-12-22 08:08:00,117.513,117.513,117.505,117.508,171800003.0
2005-12-22 08:09:00,117.512,117.512,117.498,117.512,223699994.0
2005-12-22 08:10:00,117.507,117.51,117.5,117.501,239499999.0
2005-12-22 08:11:00,117.505,117.505,117.498,117.498,132300001.0
2005-12-22 08:12:00,117.503,117.516,117.503,117.515,210299999.0
2005-12-22 08:13:00,117.505,117.521,117.505,117.521,95499999.0
2005-12-22 08:14:00,117.518,117.522,117.515,117.518,197800002.0
2005-12-22 08:15:00,117.521,117.521,117.515,117.515,88399997.0
2005-12-22 08:16:00,117.512,117.513,117.501,117.502,272299999.0
2005-12-22 08:17:00,117.5,117.513,117.5,117.506,167300000.0
2005-12-22 08:18:00,117.515,117.515,117.507,117.515,390800006.0
2005-12-22 08:19:00,117.51,117.515,117.51,117.515,188399997.0
2005-12-22 08:20:00,117.512,117.519,117.51,117.519,299799996.0
2005-12-22 08:21:00,117.518,117.518,117.498,117.506,103700000.0
2005-12-22 08:22:00,117.505,117.505,117.492,117.493,145400000.0
2005-12-22 08:23:00,117.491,117.491,117.484,117.484,92899997.0
2005-12-22 08:24:00,117.487,117.494,117.484,117.49,211000003.0
2005-12-22 08:25:00,117.492,117.492,117.479,117.48,252200001.0
2005-12-22 08:26:00,117.48,117.488,117.48,117.487,225200003.0
2005-12-22 08:27:00,117.493,117.495,117.49,117.495,254299997.0
2005-12-22 08:28:00,117.478,117.478,117.462,117.462,185999999.0
2005-12-22 08:29:00,117.456,117.456,117.428,117.43,232899998.0
2005-12-22 08:30:00,117.418,117.43,117.411,117.43,197799996.0
2005-12-22 08:31:00,117.437,117.443,117.429,117.43,254100001.0
2005-12-22 08:32:00,117.438,117.446,117.435,117.446,173999997.0
2005-12-22 08:33:00,117.452,117.452,117.437,117.437,312400003.0
2005-12-22 08:34:00,117.444,117.444,117.419,117.419,313700006.0
2005-12-22 08:35:00,117.427,117.451,117.427,117.451,192399999.0
2005-12-22 08:36:00,117.454,117.467,117.454,117.467,181500002.0
2005-12-22 08:37:00,117.477,117.48,117.471,117.478,159399999.0
2005-12-22 08:38:00,117.48,117.49,117.48,117.49,281399996.0
2005-12-22 08:39:00,117.498,117.511,117.498,117.504,180900002.0
2005-12-22 08:40:00,117.507,117.514,117.504,117.514,341999998.0
2005-12-22 08:41:00,117.518,117.518,117.507,117.51,225299996.0
2005-12-22 08:42:00,117.508,117.508,117.493,117.496,129100004.0
2005-12-22 08:43:00,117.496,117.496,117.496,117.496,112599998.0
2005-12-22 08:44:00,117.492,117.503,117.492,117.498,113400000.0
2005-12-22 08:45:00,117.498,117.505,117.498,117.505,308399997.0
2005-12-22 08:46:00,117.507,117.516,117.507,117.512,178999997.0
2005-12-22 08:47:00,117.51,117.515,117.507,117.51,243300000.0
2005-12-22 08:48:00,117.507,117.523,117.506,117.509,152300002.0
2005-12-22 08:49:00,117.503,117.503,117.487,117.487,370200001.0
2005-12-22 08:50:00,117.487,117.495,117.485,117.49,204400003.0
2005-12-22 08:51:00,117.492,117.5,117.492,117.498,182399998.0
2005-12-22 08:52:00,117.503,117.503,117.493,117.493,244300003.0
2005-12-22 08:53:00,117.486,117.502,117.486,117.496,157600000.0
2005-12-22 08:54:00,117.505,117.512,117.499,117.511,230700001.0
2005-12-22 08:55:00,117.505,117.515,117.502,117.507,216099998.0
2005-12-22 08:56:00,117.519,117.526,117.518,117.518,141799998.0
2005-12-22 08:57:00,117.522,117.532,117.522,117.523,179500001.0
2005-12-22 08:58:00,117.523,117.535,117.522,117.525,237700001.0
2005-12-22 08:59:00,117.526,117.534,117.523,117.53,218400001.0
2005-12-22 09:00:00,117.532,117.532,117.514,117.514,470400007.0
2005-12-22 09:01:00,117.521,117.529,117.515,117.525,277099999.0
2005-12-22 09:02:00,117.525,117.532,117.522,117.522,172500002.0
2005-12-22 09:03:00,117.521,117.521,117.507,117.507,76400000.0
2005-12-22 09:04:00,117.518,117.522,117.513,117.52,349600005.0
2005-12-22 09:05:00,117.525,117.525,117.52,117.525,185399997.0
2005-12-22 09:06:00,117.517,117.527,117.513,117.525,216500002.0
2005-12-22 09:07:00,117.531,117.546,117.531,117.539,96300000.0
2005-12-22 09:08:00,117.542,117.547,117.54,117.545,219400005.0
2005-12-22 09:09:00,117.542,117.542,117.523,117.528,324899990.0
2005-12-22 09:10:00,117.519,117.531,117.519,117.527,347599998.0
2005-12-22 09:11:00,117.53,117.535,117.53,117.532,133800001.0
2005-12-22 09:12:00,117.53,117.542,117.53,117.537,389100004.0
2005-12-22 09:13:00,117.537,117.544,117.533,117.54,253699998.0
2005-12-22 09:14:00,117.544,117.544,117.536,117.537,85299999.0
2005-12-22 09:15:00,117.537,117.545,117.532,117.544,270000008.0
2005-12-22 09:16:00,117.537,117.547,117.537,117.542,159100000.0
2005-12-22 09:17:00,117.533,117.533,117.527,117.533,78799996.0
2005-12-22 09:18:00,117.533,117.533,117.52,117.52,195900003.0
2005-12-22 09:19:00,117.522,117.53,117.522,117.527,187499999.0
2005-12-22 09:20:00,117.53,117.535,117.528,117.53,201900003.0
2005-12-22 09:21:00,117.535,117.535,117.523,117.523,322200003.0
2005-12-22 09:22:00,117.528,117.535,117.528,117.535,153299997.0
2005-12-22 09:23:00,117.533,117.533,117.517,117.524,284100003.0
2005-12-22 09:24:00,117.529,117.538,117.529,117.538,274399998.0
2005-12-22 09:25:00,117.543,117.547,117.538,117.54,133700002.0
2005-12-22 09:26:00,117.54,117.54,117.516,117.516,317999995.0
2005-12-22 09:27:00,117.517,117.518,117.503,117.503,118200000.0
2005-12-22 09:28:00,117.509,117.511,117.509,117.511,16200000.0
2005-12-22 09:29:00,117.513,117.527,117.513,117.521,194299994.0
2005-12-22 09:30:00,117.52,117.53,117.513,117.528,114100001.0
2005-12-22 09:31:00,117.53,117.53,117.516,117.516,196000004.0
2005-12-22 09:32:00,117.525,117.531,117.523,117.527,104400001.0
2005-12-22 09:33:00,117.521,117.533,117.521,117.533,240400003.0
2005-12-22 09:34:00,117.532,117.54,117.531,117.536,229900003.0
2005-12-22 09:35:00,117.543,117.55,117.541,117.547,120499999.0
2005-12-22 09:36:00,117.545,117.545,117.537,117.54,325800005.0
2005-12-22 09:37:00,117.543,117.543,117.534,117.536,221300002.0
2005-12-22 09:38:00,117.537,117.538,117.523,117.535,377100004.0
2005-12-22 09:39:00,117.53,117.541,117.53,117.53,190000000.0
2005-12-22 09:40:00,117.53,117.53,117.495,117.505,437700004.0
2005-12-22 09:41:00,117.499,117.499,117.477,117.492,207699997.0
2005-12-22 09:42:00,117.494,117.494,117.481,117.481,192799999.0
2005-12-22 09:43:00,117.483,117.483,117.467,117.479,132700002.0
2005-12-22 09:44:00,117.482,117.482,117.471,117.474,283100002.0
2005-12-22 09:45:00,117.475,117.475,117.435,117.435,236799995.0
2005-12-22 09:46:00,117.435,117.454,117.435,117.444,159700002.0
2005-12-22 09:47:00,117.446,117.47,117.446,117.47,157799999.0
2005-12-22 09:48:00,117.464,117.468,117.458,117.465,300499995.0
2005-12-22 09:49:00,117.453,117.47,117.453,117.465,187400003.0
2005-12-22 09:50:00,117.464,117.473,117.463,117.473,256499997.0
2005-12-22 09:51:00,117.475,117.486,117.475,117.486,226999995.0
2005-12-22 09:52:00,117.484,117.497,117.484,117.497,172699995.0
2005-12-22 09:53:00,117.497,117.503,117.496,117.503,155700005.0
2005-12-22 09:54:00,117.504,117.507,117.488,117.488,157000001.0
2005-12-22 09:55:00,117.499,117.499,117.496,117.496,98399998.0
2005-12-22 09:56:00,117.502,117.508,117.5,117.505,189400004.0
2005-12-22 09:57:00,117.503,117.51,117.493,117.498,259099995.0
2005-12-22 09:58:00,117.499,117.511,117.497,117.501,266699997.0
2005-12-22 09:59:00,117.5,117.509,117.477,117.481,281999999.0
2005-12-22 10:00:00,117.478,117.48,117.468,117.469,289400001.0
2005-12-22 10:01:00,117.461,117.461,117.444,117.445,112899996.0
2005-12-22 10:02:00,117.44,117.441,117.421,117.441,222099995.0
2005-12-22 10:03:00,117.448,117.451,117.441,117.442,180900006.0
2005-12-22 10:04:00,117.439,117.442,117.432,117.432,214199999.0
2005-12-22 10:05:00,117.431,117.431,117.418,117.418,319400002.0
2005-12-22 10:06:00,117.424,117.435,117.424,117.435,192999997.0
2005-12-22 10:07:00,117.436,117.444,117.429,117.435,330499999.0
2005-12-22 10:08:00,117.425,117.425,117.41,117.41,261499995.0
2005-12-22 10:09:00,117.413,117.413,117.407,117.408,207400004.0
2005-12-22 10:10:00,117.411,117.411,117.4,117.4,216500005.0
2005-12-22 10:11:00,117.407,117.407,117.4,117.4,171599998.0
2005-12-22 10:12:00,117.391,117.391,117.363,117.377,161500005.0
2005-12-22 10:13:00,117.376,117.376,117.369,117.374,153400002.0
2005-12-22 10:14:00,117.378,117.383,117.364,117.383,162700003.0
2005-12-22 10:15:00,117.382,117.382,117.365,117.365,211399997.0
2005-12-22 10:16:00,117.369,117.386,117.369,117.386,182599998.0
2005-12-22 10:17:00,117.387,117.395,117.384,117.395,120899999.0
2005-12-22 10:18:00,117.392,117.392,117.363,117.363,263799995.0
2005-12-22 10:19:00,117.362,117.398,117.362,117.391,272499999.0
2005-12-22 10:20:00,117.403,117.403,117.39,117.401,269800002.0
2005-12-22 10:21:00,117.405,117.405,117.402,117.402,79299999.0
2005-12-22 10:22:00,117.407,117.426,117.402,117.426,287600003.0
2005-12-22 10:23:00,117.422,117.425,117.412,117.425,123200001.0
2005-12-22 10:24:00,117.428,117.428,117.42,117.421,242700002.0
2005-12-22 10:25:00,117.421,117.442,117.421,117.442,223800004.0
2005-12-22 10:26:00,117.446,117.461,117.446,117.461,166799999.0
2005-12-22 10:27:00,117.453,117.453,117.448,117.448,165199998.0
2005-12-22 10:28:00,117.452,117.452,117.435,117.441,257399993.0
2005-12-22 10:29:00,117.433,117.446,117.433,117.441,247600002.0
2005-12-22 10:30:00,117.448,117.462,117.448,117.456,280900002.0
2005-12-22 10:31:00,117.465,117.465,117.46,117.465,177100001.0
2005-12-22 10:32:00,117.464,117.471,117.462,117.467,158600001.0
2005-12-22 10:33:00,117.462,117.462,117.458,117.458,88599998.0
2005-12-22 10:34:00,117.46,117.468,117.46,117.46,231800003.0
2005-12-22 10:35:00,117.463,117.47,117.459,117.459,154300001.0
2005-12-22 10:36:00,117.449,117.45,117.439,117.439,109799996.0
2005-12-22 10:37:00,117.447,117.448,117.442,117.448,141800001.0
2005-12-22 10:38:00,117.458,117.479,117.458,117.479,217999997.0
2005-12-22 10:39:00,117.484,117.484,117.473,117.476,187500000.0
2005-12-22 10:40:00,117.472,117.479,117.469,117.476,265599999.0
2005-12-22 10:41:00,117.475,117.478,117.471,117.478,98799997.0
2005-12-22 10:42:00,117.475,117.475,117.447,117.455,85500001.0
2005-12-22 10:43:00,117.455,117.456,117.425,117.425,349199995.0
2005-12-22 10:44:00,117.415,117.415,117.395,117.395,422199999.0
2005-12-22 10:45:00,117.412,117.445,117.412,117.435,78299999.0
2005-12-22 10:46:00,117.448,117.45,117.428,117.428,264900003.0
2005-12-22 10:47:00,117.435,117.44,117.424,117.424,364100000.0
2005-12-22 10:48:00,117.42,117.42,117.413,117.413,121000000.0
2005-12-22 10:49:00,117.41,117.422,117.409,117.422,303099999.0
2005-12-22 10:50:00,117.423,117.423,117.41,117.412,172200000.0
2005-12-22 10:51:00,117.409,117.42,117.402,117.42,347599995.0
2005-12-22 10:52:00,117.428,117.438,117.419,117.419,236700000.0
2005-12-22 10:53:00,117.416,117.438,117.416,117.438,222999995.0
2005-12-22 10:54:00,117.431,117.431,117.405,117.41,235900002.0
2005-12-22 10:55:00,117.408,117.41,117.396,117.397,355600010.0
2005-12-22 10:56:00,117.401,117.41,117.395,117.395,305099997.0
2005-12-22 10:57:00,117.395,117.404,117.369,117.369,309300000.0
2005-12-22 10:58:00,117.36,117.36,117.346,117.352,264999999.0
2005-12-22 10:59:00,117.348,117.348,117.319,117.319,235699998.0
2005-12-22 11:00:00,117.326,117.341,117.326,117.331,118200002.0
2005-12-22 11:01:00,117.333,117.341,117.333,117.337,236499994.0
2005-12-22 11:02:00,117.332,117.332,117.318,117.332,343000000.0
2005-12-22 11:03:00,117.333,117.333,117.327,117.327,103899999.0
2005-12-22 11:04:00,117.327,117.331,117.319,117.323,304399992.0
2005-12-22 11:05:00,117.323,117.333,117.322,117.324,422400004.0
2005-12-22 11:06:00,117.333,117.333,117.324,117.324,310000009.0
2005-12-22 11:07:00,117.315,117.325,117.315,117.32,99100000.0
2005-12-22 11:08:00,117.318,117.321,117.311,117.317,258200000.0
2005-12-22 11:09:00,117.305,117.305,117.277,117.281,194100004.0
2005-12-22 11:10:00,117.281,117.281,117.27,117.277,203200001.0
2005-12-22 11:11:00,117.27,117.28,117.266,117.275,216299998.0
2005-12-22 11:12:00,117.271,117.271,117.251,117.264,148600003.0
2005-12-22 11:13:00,117.267,117.284,117.267,117.281,246100000.0
2005-12-22 11:14:00,117.281,117.283,117.266,117.275,433100002.0
2005-12-22 11:15:00,117.279,117.321,117.279,117.321,197700003.0
2005-12-22 11:16:00,117.318,117.328,117.313,117.313,81500001.0
2005-12-22 11:17:00,117.313,117.33,117.305,117.33,307500006.0
2005-12-22 11:18:00,117.336,117.343,117.333,117.343,217900002.0
2005-12-22 11:19:00,117.334,117.335,117.315,117.315,209899998.0
2005-12-22 11:20:00,117.312,117.312,117.288,117.298,286400003.0
2005-12-22 11:21:00,117.302,117.316,117.299,117.299,174499998.0
2005-12-22 11:22:00,117.304,117.304,117.288,117.299,156500001.0
2005-12-22 11:23:00,117.312,117.328,117.312,117.322,124499999.0
2005-12-22 11:24:00,117.312,117.328,117.312,117.324,138399994.0
2005-12-22 11:25:00,117.327,117.343,117.327,117.343,235000007.0
2005-12-22 11:26:00,117.352,117.357,117.344,117.344,222900002.0
2005-12-22 11:27:00,117.343,117.343,117.331,117.337,147700000.0
2005-12-22 11:28:00,117.333,117.339,117.324,117.331,226800003.0
2005-12-22 11:29:00,117.348,117.372,117.348,117.365,204699999.0
2005-12-22 11:30:00,117.37,117.378,117.368,117.368,221600005.0
2005-12-22 11:31:00,117.367,117.37,117.359,117.36,82300001.0
2005-12-22 11:32:00,117.353,117.353,117.327,117.332,134300000.0
2005-12-22 11:33:00,117.34,117.34,117.31,117.322,245700001.0
2005-12-22 11:34:00,117.33,117.341,117.33,117.337,253100000.0
2005-12-22 11:35:00,117.338,117.338,117.333,117.335,152700002.0
2005-12-22 11:36:00,117.335,117.339,117.328,117.328,195200001.0
2005-12-22 11:37:00,117.323,117.323,117.307,117.308,200399997.0
2005-12-22 11:38:00,117.315,117.332,117.315,117.331,160099993.0
2005-12-22 11:39:00,117.33,117.336,117.318,117.336,220700005.0
2005-12-22 11:40:00,117.329,117.331,117.309,117.315,198099998.0
2005-12-22 11:41:00,117.316,117.338,117.316,117.336,247599996.0
2005-12-22 11:42:00,117.332,117.341,117.324,117.341,207399996.0
2005-12-22 11:43:00,117.345,117.367,117.341,117.351,214800002.0
2005-12-22 11:44:00,117.358,117.401,117.357,117.401,170899996.0
2005-12-22 11:45:00,117.426,117.435,117.418,117.422,129300001.0
2005-12-22 11:46:00,117.425,117.445,117.425,117.445,182599998.0
2005-12-22 11:47:00,117.438,117.438,117.428,117.432,156800004.0
2005-12-22 11:48:00,117.428,117.448,117.424,117.446,151499997.0
2005-12-22 11:49:00,117.457,117.482,117.457,117.479,286700004.0
2005-12-22 11:50:00,117.478,117.489,117.476,117.485,325699995.0
2005-12-22 11:51:00,117.472,117.488,117.469,117.476,359499997.0
2005-12-22 11:52:00,117.481,117.481,117.463,117.473,334700000.0
2005-12-22 11:53:00,117.468,117.477,117.467,117.467,254799996.0
2005-12-22 11:54:00,117.461,117.462,117.446,117.462,295600002.0
2005-12-22 11:55:00,117.457,117.457,117.429,117.43,366299994.0
2005-12-22 11:56:00,117.423,117.428,117.418,117.42,283300004.0
2005-12-22 11:57:00,117.421,117.432,117.421,117.423,269299991.0
2005-12-22 11:58:00,117.43,117.444,117.43,117.438,69200000.0
2005-12-22 11:59:00,117.431,117.445,117.431,117.431,131700000.0
2005-12-22 12:00:00,117.432,117.439,117.423,117.423,183699999.0
2005-12-22 12:01:00,117.423,117.423,117.4,117.4,168099994.0
2005-12-22 12:02:00,117.401,117.406,117.387,117.388,303699999.0
2005-12-22 12:03:00,117.401,117.416,117.4,117.413,314200001.0
2005-12-22 12:04:00,117.428,117.442,117.428,117.442,132700001.0
2005-12-22 12:05:00,117.452,117.46,117.442,117.449,230400000.0
2005-12-22 12:06:00,117.44,117.448,117.435,117.44,265799998.0
2005-12-22 12:07:00,117.447,117.449,117.427,117.429,268200000.0
2005-12-22 12:08:00,117.426,117.431,117.418,117.422,184399999.0
2005-12-22 12:09:00,117.41,117.421,117.402,117.402,288399999.0
2005-12-22 12:10:00,117.407,117.415,117.407,117.415,135199996.0
2005-12-22 12:11:00,117.425,117.428,117.42,117.42,297500005.0
2005-12-22 12:12:00,117.431,117.443,117.423,117.443,171999999.0
2005-12-22 12:13:00,117.435,117.435,117.428,117.435,191799998.0
2005-12-22 12:14:00,117.435,117.435,117.425,117.428,379900006.0
2005-12-22 12:15:00,117.435,117.435,117.43,117.43,180799996.0
2005-12-22 12:16:00,117.431,117.444,117.43,117.438,252500004.0
2005-12-22 12:17:00,117.438,117.445,117.438,117.445,348500006.0
2005-12-22 12:18:00,117.452,117.463,117.452,117.463,19700000.0
2005-12-22 12:19:00,117.468,117.473,117.462,117.466,335099999.0
2005-12-22 12:20:00,117.465,117.471,117.464,117.464,225000000.0
2005-12-22 12:21:00,117.467,117.469,117.455,117.464,276100004.0
2005-12-22 12:22:00,117.462,117.462,117.454,117.457,98300000.0
2005-12-22 12:23:00,117.452,117.452,117.427,117.427,239400000.0
2005-12-22 12:24:00,117.436,117.44,117.412,117.412,168700001.0
2005-12-22 12:25:00,117.4,117.408,117.378,117.393,279399998.0
2005-12-22 12:26:00,117.392,117.42,117.391,117.408,168900002.0
2005-12-22 12:27:00,117.4,117.4,117.37,117.372,319400002.0
2005-12-22 12:28:00,117.372,117.384,117.371,117.375,290099997.0
2005-12-22 12:29:00,117.377,117.378,117.365,117.368,231700000.0
2005-12-22 12:30:00,117.375,117.382,117.37,117.37,223999992.0
2005-12-22 12:31:00,117.37,117.382,117.37,117.377,168900001.0
2005-12-22 12:32:00,117.378,117.388,117.376,117.376,327300006.0
2005-12-22 12:33:00,117.39,117.397,117.382,117.385,154499998.0
2005-12-22 12:34:00,117.383,117.393,117.383,117.385,303000005.0
2005-12-22 12:35:00,117.388,117.4,117.388,117.389,177500000.0
2005-12-22 12:36:00,117.386,117.392,117.385,117.385,301000004.0
2005-12-22 12:37:00,117.382,117.391,117.38,117.382,86600000.0
2005-12-22 12:38:00,117.373,117.373,117.344,117.344,162799999.0
2005-12-22 12:39:00,117.35,117.36,117.35,117.36,203499999.0
2005-12-22 12:40:00,117.367,117.373,117.367,117.371,90299999.0
2005-12-22 12:41:00,117.374,117.392,117.374,117.382,250700003.0
2005-12-22 12:42:00,117.386,117.39,117.368,117.39,211000006.0
2005-12-22 12:43:00,117.406,117.422,117.406,117.421,96499999.0
2005-12-22 12:44:00,117.423,117.428,117.413,117.413,376999996.0
2005-12-22 12:45:00,117.426,117.433,117.423,117.433,240600002.0
2005-12-22 12:46:00,117.433,117.439,117.426,117.429,265399999.0
2005-12-22 12:47:00,117.433,117.433,117.42,117.428,300900005.0
2005-12-22 12:48:00,117.428,117.433,117.42,117.433,217699997.0
2005-12-22 12:49:00,117.433,117.435,117.43,117.43,259799998.0
2005-12-22 12:50:00,117.425,117.438,117.425,117.43,268599999.0
2005-12-22 12:51:00,117.435,117.435,117.43,117.432,379600000.0
2005-12-22 12:52:00,117.429,117.429,117.428,117.428,75799999.0
2005-12-22 12:53:00,117.417,117.423,117.414,117.423,96700000.0
2005-12-22 12:54:00,117.414,117.414,117.407,117.414,117100002.0
2005-12-22 12:55:00,117.412,117.413,117.406,117.413,189400002.0
2005-12-22 12:56:00,117.415,117.418,117.415,117.415,129899998.0
2005-12-22 12:57:00,117.413,117.415,117.405,117.405,115000002.0
2005-12-22 12:58:00,117.406,117.423,117.406,117.412,365700005.0
2005-12-22 12:59:00,117.413,117.423,117.409,117.423,503800000.0
2005-12-22 13:00:00,117.412,117.418,117.403,117.418,55200000.0
2005-12-22 13:01:00,117.416,117.419,117.411,117.411,153600001.0
2005-12-22 13:02:00,117.422,117.423,117.422,117.423,62300001.0
2005-12-22 13:03:00,117.43,117.435,117.43,117.435,216400003.0
2005-12-22 13:04:00,117.426,117.431,117.421,117.421,300900001.0
2005-12-22 13:05:00,117.421,117.43,117.421,117.421,406300003.0
2005-12-22 13:06:00,117.422,117.432,117.422,117.432,88600000.0
2005-12-22 13:07:00,117.435,117.435,117.43,117.435,164000000.0
2005-12-22 13:08:00,117.43,117.43,117.414,117.423,173700004.0
2005-12-22 13:09:00,117.422,117.422,117.414,117.416,374799999.0
2005-12-22 13:10:00,117.42,117.42,117.403,117.414,222600006.0
2005-12-22 13:11:00,117.414,117.429,117.414,117.425,233400000.0
2005-12-22 13:12:00,117.421,117.428,117.421,117.427,215300000.0
2005-12-22 13:13:00,117.432,117.432,117.415,117.415,254000006.0
2005-12-22 13:14:00,117.418,117.424,117.412,117.412,155700003.0
2005-12-22 13:15:00,117.41,117.413,117.405,117.407,311399998.0
2005-12-22 13:16:00,117.396,117.407,117.394,117.407,269799997.0
2005-12-22 13:17:00,117.408,117.408,117.393,117.393,141800000.0
2005-12-22 13:18:00,117.394,117.405,117.387,117.405,110400001.0
2005-12-22 13:19:00,117.408,117.411,117.4,117.405,142300001.0
2005-12-22 13:20:00,117.41,117.414,117.406,117.408,245599995.0
2005-12-22 13:21:00,117.419,117.425,117.416,117.425,231000006.0
2005-12-22 13:22:00,117.42,117.42,117.4,117.42,299100002.0
2005-12-22 13:23:00,117.42,117.425,117.415,117.423,206700003.0
2005-12-22 13:24:00,117.423,117.425,117.42,117.42,286300001.0
2005-12-22 13:25:00,117.423,117.423,117.411,117.417,182199995.0
2005-12-22 13:26:00,117.405,117.405,117.4,117.403,153100003.0
2005-12-22 13:27:00,117.403,117.405,117.398,117.398,225800006.0
2005-12-22 13:28:00,117.402,117.413,117.402,117.413,157500001.0
2005-12-22 13:29:00,117.413,117.415,117.404,117.413,298000000.0
2005-12-22 13:30:00,117.415,117.415,117.41,117.415,160800001.0
2005-12-22 13:31:00,117.411,117.411,117.392,117.392,151799997.0
2005-12-22 13:32:00,117.398,117.402,117.395,117.397,367700003.0
2005-12-22 13:33:00,117.403,117.403,117.385,117.385,221300002.0
2005-12-22 13:34:00,117.381,117.392,117.381,117.387,268200005.0
2005-12-22 13:35:00,117.384,117.391,117.38,117.381,269899999.0
2005-12-22 13:36:00,117.382,117.392,117.371,117.384,207500000.0
2005-12-22 13:37:00,117.387,117.387,117.378,117.385,207800003.0
2005-12-22 13:38:00,117.387,117.405,117.387,117.396,177400000.0
2005-12-22 13:39:00,117.403,117.405,117.395,117.405,181999999.0
2005-12-22 13:40:00,117.411,117.423,117.411,117.423,295500002.0
2005-12-22 13:41:00,117.419,117.42,117.41,117.412,182100001.0
2005-12-22 13:42:00,117.415,117.415,117.41,117.415,117399997.0
2005-12-22 13:43:00,117.405,117.405,117.376,117.384,224599998.0
2005-12-22 13:44:00,117.385,117.385,117.38,117.38,202000001.0
2005-12-22 13:45:00,117.38,117.38,117.375,117.378,202499997.0
2005-12-22 13:46:00,117.38,117.388,117.377,117.377,335299998.0
2005-12-22 13:47:00,117.377,117.377,117.345,117.354,204099998.0
2005-12-22 13:48:00,117.355,117.358,117.35,117.355,190899997.0
2005-12-22 13:49:00,117.346,117.348,117.338,117.341,272900004.0
2005-12-22 13:50:00,117.342,117.342,117.324,117.327,359699995.0
2005-12-22 13:51:00,117.324,117.324,117.297,117.305,168699995.0
2005-12-22 13:52:00,117.297,117.314,117.297,117.314,238000001.0
2005-12-22 13:53:00,117.327,117.335,117.325,117.325,316100000.0
2005-12-22 13:54:00,117.332,117.348,117.332,117.345,297599998.0
2005-12-22 13:55:00,117.342,117.342,117.324,117.327,258200005.0
2005-12-22 13:56:00,117.327,117.348,117.327,117.344,249800000.0
2005-12-22 13:57:00,117.349,117.368,117.349,117.368,165700002.0
2005-12-22 13:58:00,117.358,117.358,117.35,117.35,188599997.0
2005-12-22 13:59:00,117.349,117.371,117.349,117.363,217799997.0
2005-12-22 14:00:00,117.368,117.368,117.355,117.363,315700000.0
2005-12-22 14:01:00,117.36,117.362,117.349,117.355,160999998.0
2005-12-22 14:02:00,117.36,117.369,117.355,117.361,162899999.0
2005-12-22 14:03:00,117.358,117.36,117.346,117.346,294600002.0
2005-12-22 14:04:00,117.35,117.358,117.347,117.35,238900006.0
2005-12-22 14:05:00,117.348,117.349,117.333,117.333,115099998.0
2005-12-22 14:06:00,117.332,117.332,117.309,117.309,216600001.0
2005-12-22 14:07:00,117.307,117.312,117.303,117.31,180400001.0
2005-12-22 14:08:00,117.31,117.322,117.307,117.322,219800000.0
2005-12-22 14:09:00,117.318,117.333,117.318,117.326,70500001.0
2005-12-22 14:10:00,117.338,117.341,117.332,117.332,115700003.0
2005-12-22 14:11:00,117.33,117.333,117.33,117.33,92800002.0
2005-12-22 14:12:00,117.324,117.33,117.318,117.318,204900002.0
2005-12-22 14:13:00,117.322,117.343,117.322,117.343,90700001.0
2005-12-22 14:14:00,117.353,117.353,117.332,117.332,283000001.0
2005-12-22 14:15:00,117.337,117.348,117.337,117.348,374299995.0
2005-12-22 14:16:00,117.345,117.37,117.345,117.37,145699996.0
2005-12-22 14:17:00,117.37,117.375,117.367,117.375,151200001.0
2005-12-22 14:18:00,117.373,117.391,117.373,117.382,284500000.0
2005-12-22 14:19:00,117.382,117.391,117.38,117.38,206400002.0
2005-12-22 14:20:00,117.364,117.364,117.355,117.363,121099999.0
2005-12-22 14:21:00,117.364,117.372,117.357,117.371,205399994.0
2005-12-22 14:22:00,117.38,117.382,117.37,117.37,74900002.0
2005-12-22 14:23:00,117.377,117.385,117.376,117.382,341999996.0
2005-12-22 14:24:00,117.39,117.411,117.39,117.403,352200000.0
2005-12-22 14:25:00,117.412,117.423,117.401,117.401,283800000.0
2005-12-22 14:26:00,117.398,117.405,117.397,117.397,263200000.0
2005-12-22 14:27:00,117.397,117.405,117.397,117.402,255000000.0
2005-12-22 14:28:00,117.402,117.405,117.4,117.405,337699999.0
2005-12-22 14:29:00,117.405,117.405,117.4,117.405,183500000.0
2005-12-22 14:30:00,117.4,117.405,117.395,117.405,473500005.0
2005-12-22 14:31:00,117.408,117.414,117.406,117.407,69899999.0
2005-12-22 14:32:00,117.408,117.428,117.408,117.428,209700005.0
2005-12-22 14:33:00,117.419,117.437,117.419,117.433,97500002.0
2005-12-22 14:34:00,117.435,117.443,117.435,117.441,239200000.0
2005-12-22 14:35:00,117.438,117.465,117.435,117.46,327599997.0
2005-12-22 14:36:00,117.459,117.467,117.455,117.458,144200002.0
2005-12-22 14:37:00,117.458,117.46,117.44,117.446,140600002.0
2005-12-22 14:38:00,117.448,117.473,117.448,117.473,114500002.0
2005-12-22 14:39:00,117.468,117.472,117.462,117.465,194500005.0
2005-12-22 14:40:00,117.468,117.475,117.468,117.47,256499996.0
2005-12-22 14:41:00,117.465,117.471,117.459,117.471,142999997.0
2005-12-22 14:42:00,117.47,117.477,117.468,117.475,147100002.0
2005-12-22 14:43:00,117.473,117.473,117.462,117.468,286400002.0
2005-12-22 14:44:00,117.473,117.473,117.457,117.463,255700000.0
2005-12-22 14:45:00,117.47,117.487,117.47,117.485,164899997.0
2005-12-22 14:46:00,117.49,117.528,117.49,117.528,214499998.0
2005-12-22 14:47:00,117.519,117.526,117.513,117.513,207900000.0
2005-12-22 14:48:00,117.517,117.523,117.514,117.523,59700002.0
2005-12-22 14:49:00,117.522,117.522,117.511,117.517,167300003.0
2005-12-22 14:50:00,117.51,117.51,117.477,117.477,225700001.0
2005-12-22 14:51:00,117.475,117.475,117.462,117.475,320499996.0
2005-12-22 14:52:00,117.487,117.492,117.482,117.485,240500000.0
2005-12-22 14:53:00,117.483,117.505,117.483,117.492,321099998.0
2005-12-22 14:54:00,117.487,117.487,117.47,117.47,213600000.0
2005-12-22 14:55:00,117.468,117.477,117.462,117.477,167199999.0
2005-12-22 14:56:00,117.48,117.48,117.456,117.456,204200005.0
2005-12-22 14:57:00,117.458,117.473,117.455,117.473,174900000.0
2005-12-22 14:58:00,117.475,117.478,117.462,117.462,247400000.0
2005-12-22 14:59:00,117.45,117.45,117.435,117.435,78500002.0
2005-12-22 15:00:00,117.422,117.429,117.413,117.423,136500000.0
2005-12-22 15:01:00,117.427,117.446,117.427,117.446,248400000.0
2005-12-22 15:02:00,117.45,117.452,117.442,117.442,172499999.0
2005-12-22 15:03:00,117.44,117.443,117.435,117.435,89999998.0
2005-12-22 15:04:00,117.431,117.431,117.412,117.412,323599997.0
2005-12-22 15:05:00,117.413,117.415,117.402,117.407,253100004.0
2005-12-22 15:06:00,117.392,117.41,117.389,117.41,135899999.0
2005-12-22 15:07:00,117.387,117.387,117.361,117.381,271600000.0
2005-12-22 15:08:00,117.377,117.384,117.37,117.384,148999997.0
2005-12-22 15:09:00,117.391,117.428,117.391,117.428,83400001.0
2005-12-22 15:10:00,117.436,117.442,117.434,117.437,320099996.0
2005-12-22 15:11:00,117.435,117.435,117.427,117.428,302999999.0
2005-12-22 15:12:00,117.433,117.433,117.426,117.428,255699998.0
2005-12-22 15:13:00,117.429,117.429,117.41,117.41,358400005.0
2005-12-22 15:14:00,117.41,117.431,117.41,117.431,253100002.0
2005-12-22 15:15:00,117.425,117.425,117.412,117.412,273600004.0
2005-12-22 15:16:00,117.413,117.415,117.413,117.415,16700000.0
2005-12-22 15:17:00,117.407,117.422,117.407,117.422,192599998.0
2005-12-22 15:18:00,117.428,117.432,117.424,117.427,194499995.0
2005-12-22 15:19:00,117.423,117.44,117.412,117.437,270500003.0
2005-12-22 15:20:00,117.447,117.482,117.447,117.482,326300000.0
2005-12-22 15:21:00,117.48,117.48,117.448,117.448,267500003.0
2005-12-22 15:22:00,117.45,117.459,117.434,117.434,238700001.0
2005-12-22 15:23:00,117.428,117.428,117.416,117.42,263100006.0
2005-12-22 15:24:00,117.422,117.422,117.414,117.419,353599999.0
2005-12-22 15:25:00,117.427,117.446,117.427,117.445,245300003.0
2005-12-22 15:26:00,117.447,117.449,117.433,117.443,80800002.0
2005-12-22 15:27:00,117.444,117.444,117.432,117.437,272700000.0
2005-12-22 15:28:00,117.44,117.449,117.439,117.446,171100003.0
2005-12-22 15:29:00,117.442,117.451,117.441,117.441,149299997.0
2005-12-22 15:30:00,117.448,117.451,117.434,117.434,213000001.0
2005-12-22 15:31:00,117.437,117.437,117.415,117.432,165699997.0
2005-12-22 15:32:00,117.429,117.44,117.429,117.435,109500003.0
2005-12-22 15:33:00,117.435,117.443,117.433,117.443,259099996.0
2005-12-22 15:34:00,117.44,117.44,117.431,117.435,165900003.0
2005-12-22 15:35:00,117.43,117.43,117.397,117.397,240299996.0
2005-12-22 15:36:00,117.392,117.392,117.37,117.371,295799997.0
2005-12-22 15:37:00,117.364,117.367,117.357,117.36,389899996.0
2005-12-22 15:38:00,117.363,117.363,117.345,117.362,323800004.0
2005-12-22 15:39:00,117.35,117.352,117.335,117.34,184299999.0
2005-12-22 15:40:00,117.34,117.385,117.34,117.385,186300003.0
2005-12-22 15:41:00,117.38,117.387,117.374,117.374,262800004.0
2005-12-22 15:42:00,117.366,117.377,117.36,117.36,308100004.0
2005-12-22 15:43:00,117.365,117.383,117.362,117.383,202699998.0
2005-12-22 15:44:00,117.38,117.393,117.374,117.374,214599998.0
2005-12-22 15:45:00,117.385,117.411,117.385,117.399,122600002.0
2005-12-22 15:46:00,117.408,117.415,117.402,117.404,300799997.0
2005-12-22 15:47:00,117.395,117.395,117.372,117.372,120899998.0
2005-12-22 15:48:00,117.381,117.388,117.365,117.365,413200008.0
2005-12-22 15:49:00,117.356,117.365,117.355,117.365,222599999.0
2005-12-22 15:50:00,117.362,117.362,117.322,117.327,404899996.0
2005-12-22 15:51:00,117.337,117.352,117.333,117.352,136500000.0
2005-12-22 15:52:00,117.355,117.355,117.35,117.355,110999998.0
2005-12-22 15:53:00,117.347,117.347,117.301,117.301,198800001.0
2005-12-22 15:54:00,117.287,117.292,117.263,117.263,251200004.0
2005-12-22 15:55:00,117.245,117.245,117.203,117.208,239100002.0
2005-12-22 15:56:00,117.208,117.224,117.208,117.22,183300002.0
2005-12-22 15:57:00,117.201,117.204,117.196,117.204,221999999.0
2005-12-22 15:58:00,117.19,117.19,117.11,117.11,176000001.0
2005-12-22 15:59:00,117.098,117.106,117.082,117.092,303899996.0
2005-12-22 16:00:00,117.092,117.101,117.081,117.083,309099999.0
2005-12-22 16:01:00,117.071,117.071,117.021,117.021,217399996.0
2005-12-22 16:02:00,116.978,116.978,116.873,116.885,213699995.0
2005-12-22 16:03:00,116.902,116.928,116.9,116.928,256599995.0
2005-12-22 16:04:00,116.923,116.923,116.901,116.901,174300002.0
2005-12-22 16:05:00,116.882,116.882,116.815,116.829,243199997.0
2005-12-22 16:06:00,116.825,116.825,116.796,116.813,193900001.0
2005-12-22 16:07:00,116.818,116.828,116.801,116.801,258100003.0
2005-12-22 16:08:00,116.808,116.823,116.808,116.818,70299998.0
2005-12-22 16:09:00,116.832,116.89,116.832,116.89,239200000.0
2005-12-22 16:10:00,116.889,116.889,116.866,116.866,372200000.0
2005-12-22 16:11:00,116.88,116.885,116.866,116.871,195599993.0
2005-12-22 16:12:00,116.885,116.893,116.879,116.889,252500006.0
2005-12-22 16:13:00,116.893,116.899,116.89,116.891,246299998.0
2005-12-22 16:14:00,116.9,116.908,116.898,116.899,245399999.0
2005-12-22 16:15:00,116.898,116.905,116.883,116.883,175800004.0
2005-12-22 16:16:00,116.885,116.887,116.873,116.877,253199999.0
2005-12-22 16:17:00,116.88,116.897,116.88,116.887,214399999.0
2005-12-22 16:18:00,116.895,116.9,116.891,116.893,195000002.0
2005-12-22 16:19:00,116.9,116.9,116.887,116.887,232099997.0
2005-12-22 16:20:00,116.893,116.893,116.882,116.887,308500005.0
2005-12-22 16:21:00,116.891,116.891,116.876,116.89,156200003.0
2005-12-22 16:22:00,116.896,116.904,116.893,116.9,276299997.0
2005-12-22 16:23:00,116.887,116.887,116.871,116.871,94100000.0
2005-12-22 16:24:00,116.864,116.887,116.864,116.882,145999996.0
2005-12-22 16:25:00,116.873,116.88,116.863,116.863,271599993.0
2005-12-22 16:26:00,116.86,116.871,116.84,116.84,360400000.0
2005-12-22 16:27:00,116.83,116.839,116.816,116.816,281399994.0
2005-12-22 16:28:00,116.817,116.817,116.793,116.793,207899995.0
2005-12-22 16:29:00,116.801,116.819,116.801,116.819,87100000.0
2005-12-22 16:30:00,116.806,116.813,116.793,116.803,224799999.0
2005-12-22 16:31:00,116.786,116.786,116.75,116.753,203200004.0
2005-12-22 16:32:00,116.747,116.76,116.734,116.743,209000007.0
2005-12-22 16:33:00,116.743,116.743,116.659,116.659,151400000.0
2005-12-22 16:34:00,116.623,116.645,116.618,116.638,334299998.0
2005-12-22 16:35:00,116.642,116.642,116.622,116.635,431699993.0
2005-12-22 16:36:00,116.649,116.679,116.649,116.671,164200002.0
2005-12-22 16:37:00,116.677,116.706,116.677,116.693,335799996.0
2005-12-22 16:38:00,116.692,116.701,116.685,116.701,178900001.0
2005-12-22 16:39:00,116.712,116.737,116.712,116.73,273999997.0
2005-12-22 16:40:00,116.725,116.745,116.725,116.73,337899996.0
2005-12-22 16:41:00,116.731,116.731,116.697,116.699,283899999.0
2005-12-22 16:42:00,116.704,116.704,116.704,116.704,46099999.0
2005-12-22 16:43:00,116.715,116.715,116.675,116.675,235599999.0
2005-12-22 16:44:00,116.665,116.678,116.663,116.677,116900003.0
2005-12-22 16:45:00,116.677,116.682,116.667,116.674,270699998.0
2005-12-22 16:46:00,116.667,116.673,116.66,116.673,184400004.0
2005-12-22 16:47:00,116.671,116.671,116.644,116.661,188199999.0
2005-12-22 16:48:00,116.663,116.666,116.652,116.666,201699995.0
2005-12-22 16:49:00,116.667,116.669,116.646,116.646,116300003.0
2005-12-22 16:50:00,116.642,116.661,116.642,116.655,142000004.0
2005-12-22 16:51:00,116.665,116.672,116.658,116.658,352900004.0
2005-12-22 16:52:00,116.659,116.67,116.659,116.663,293899999.0
2005-12-22 16:53:00,116.667,116.673,116.667,116.673,56800001.0
2005-12-22 16:54:00,116.678,116.678,116.645,116.66,341600004.0
2005-12-22 16:55:00,116.648,116.648,116.636,116.644,196799996.0
2005-12-22 16:56:00,116.64,116.64,116.622,116.626,212599999.0
2005-12-22 16:57:00,116.628,116.628,116.61,116.61,108600000.0
2005-12-22 16:58:00,116.598,116.598,116.559,116.576,331900000.0
2005-12-22 16:59:00,116.57,116.577,116.552,116.561,364799998.0
2005-12-22 17:00:00,116.552,116.552,116.532,116.551,392900012.0
2005-12-22 17:01:00,116.55,116.55,116.521,116.528,306700006.0
2005-12-22 17:02:00,116.542,116.549,116.532,116.532,130500001.0
2005-12-22 17:03:00,116.515,116.525,116.511,116.511,365199996.0
2005-12-22 17:04:00,116.519,116.523,116.512,116.512,225200003.0
2005-12-22 17:05:00,116.506,116.506,116.493,116.493,73600001.0
2005-12-22 17:06:00,116.51,116.548,116.51,116.546,289999998.0
2005-12-22 17:07:00,116.548,116.551,116.548,116.548,124199999.0
2005-12-22 17:08:00,116.544,116.551,116.543,116.543,176400002.0
2005-12-22 17:09:00,116.544,116.554,116.541,116.541,281300003.0
2005-12-22 17:10:00,116.54,116.54,116.508,116.508,322099996.0
2005-12-22 17:11:00,116.502,116.51,116.498,116.503,157099996.0
2005-12-22 17:12:00,116.498,116.512,116.489,116.512,222900001.0
2005-12-22 17:13:00,116.529,116.542,116.528,116.528,373700001.0
2005-12-22 17:14:00,116.523,116.56,116.523,116.56,142499998.0
2005-12-22 17:15:00,116.556,116.556,116.54,116.552,102999999.0
2005-12-22 17:16:00,116.561,116.577,116.561,116.577,268500003.0
2005-12-22 17:17:00,116.587,116.611,116.587,116.611,325900008.0
2005-12-22 17:18:00,116.608,116.613,116.603,116.608,163399997.0
2005-12-22 17:19:00,116.608,116.612,116.596,116.596,276299995.0
2005-12-22 17:20:00,116.601,116.601,116.582,116.582,203800000.0
2005-12-22 17:21:00,116.585,116.599,116.583,116.583,260299997.0
2005-12-22 17:22:00,116.58,116.598,116.578,116.598,130200000.0
2005-12-22 17:23:00,116.588,116.611,116.577,116.577,171000000.0
2005-12-22 17:24:00,116.573,116.573,116.56,116.56,264099999.0
2005-12-22 17:25:00,116.566,116.566,116.536,116.537,391800002.0
2005-12-22 17:26:00,116.538,116.545,116.534,116.538,222200002.0
2005-12-22 17:27:00,116.542,116.556,116.535,116.535,196300000.0
2005-12-22 17:28:00,116.534,116.534,116.501,116.507,141500000.0
2005-12-22 17:29:00,116.5,116.51,116.499,116.506,136499998.0
2005-12-22 17:30:00,116.48,116.48,116.429,116.43,291000002.0
2005-12-22 17:31:00,116.425,116.45,116.424,116.45,265799998.0
2005-12-22 17:32:00,116.467,116.485,116.467,116.478,140500001.0
2005-12-22 17:33:00,116.492,116.514,116.468,116.514,249100004.0
2005-12-22 17:34:00,116.52,116.528,116.492,116.492,156100002.0
2005-12-22 17:35:00,116.49,116.513,116.49,116.507,316200003.0
2005-12-22 17:36:00,116.508,116.545,116.507,116.538,348799999.0
2005-12-22 17:37:00,116.53,116.532,116.519,116.531,172099998.0
2005-12-22 17:38:00,116.53,116.532,116.519,116.532,191899999.0
2005-12-22 17:39:00,116.538,116.559,116.538,116.553,152499999.0
2005-12-22 17:40:00,116.547,116.557,116.537,116.545,294000004.0
2005-12-22 17:41:00,116.538,116.547,116.528,116.547,253600002.0
2005-12-22 17:42:00,116.546,116.563,116.541,116.563,291900006.0
2005-12-22 17:43:00,116.58,116.628,116.58,116.613,166600006.0
2005-12-22 17:44:00,116.62,116.62,116.598,116.611,171399998.0
2005-12-22 17:45:00,116.601,116.601,116.573,116.573,136300002.0
2005-12-22 17:46:00,116.56,116.56,116.539,116.54,100400002.0
2005-12-22 17:47:00,116.521,116.528,116.513,116.528,121099999.0
2005-12-22 17:48:00,116.537,116.552,116.537,116.552,49899998.0
2005-12-22 17:49:00,116.563,116.57,116.547,116.547,349600004.0
2005-12-22 17:50:00,116.553,116.575,116.553,116.575,487000007.0
2005-12-22 17:51:00,116.594,116.613,116.594,116.597,385600007.0
2005-12-22 17:52:00,116.605,116.609,116.594,116.596,169899998.0
2005-12-22 17:53:00,116.608,116.616,116.587,116.59,234000001.0
2005-12-22 17:54:00,116.593,116.601,116.587,116.587,284800003.0
2005-12-22 17:55:00,116.586,116.616,116.586,116.616,130800002.0
2005-12-22 17:56:00,116.623,116.63,116.614,116.63,185699999.0
2005-12-22 17:57:00,116.627,116.633,116.61,116.633,138000000.0
2005-12-22 17:58:00,116.628,116.628,116.615,116.615,132000000.0
2005-12-22 17:59:00,116.61,116.62,116.603,116.615,283000004.0
2005-12-22 18:00:00,116.616,116.652,116.616,116.624,172900002.0
2005-12-22 18:01:00,116.605,116.605,116.577,116.577,2083299977.0
2005-12-22 18:02:00,116.52,116.54,116.51,116.53,1907600010.0
2005-12-22 18:03:00,116.54,116.55,116.53,116.54,1907600010.0
2005-12-22 18:04:00,116.55,116.57,116.55,116.55,1907600010.0
2005-12-22 18:07:00,116.56,116.57,116.55,116.57,1907600010.0
2005-12-22 18:09:00,116.58,116.6,116.58,116.6,1907600010.0
2005-12-22 18:10:00,116.59,116.61,116.58,116.58,1907600010.0
2005-12-22 18:11:00,116.58,116.58,116.58,116.58,1907600010.0
2005-12-22 18:12:00,116.61,116.618,116.607,116.615,1907600010.0
2005-12-22 18:13:00,116.58,116.58,116.57,116.57,1855499994.0
2005-12-22 18:14:00,116.58,116.58,116.58,116.58,1855499994.0
2005-12-22 18:16:00,116.59,116.59,116.58,116.59,1855499994.0
2005-12-22 18:17:00,116.61,116.615,116.605,116.615,1855499994.0
2005-12-22 18:18:00,116.59,116.59,116.59,116.59,1674599989.0
2005-12-22 18:19:00,116.6,116.6,116.6,116.6,1674599989.0
2005-12-22 18:20:00,116.6,116.6,116.59,116.6,1674599989.0
2005-12-22 18:21:00,116.59,116.61,116.59,116.6,1674599989.0
2005-12-22 18:22:00,116.61,116.61,116.6,116.6,1674599989.0
2005-12-22 18:23:00,116.59,116.6,116.59,116.6,1674599989.0
2005-12-22 18:24:00,116.59,116.6,116.59,116.59,1674599989.0
2005-12-22 18:26:00,116.6,116.6,116.56,116.56,1674599989.0
2005-12-22 18:27:00,116.638,116.652,116.633,116.645,1674599989.0
2005-12-22 18:29:00,116.54,116.55,116.54,116.54,1940699999.0
2005-12-22 18:30:00,116.637,116.64,116.626,116.637,1940699999.0
2005-12-22 18:31:00,116.55,116.57,116.54,116.55,1769899994.0
2005-12-22 18:32:00,116.57,116.57,116.57,116.57,1769899994.0
2005-12-22 18:33:00,116.56,116.59,116.56,116.58,1769899994.0
2005-12-22 18:34:00,116.57,116.59,116.57,116.59,1769899994.0
2005-12-22 18:35:00,116.6,116.6,116.59,116.59,1769899994.0
2005-12-22 18:36:00,116.597,116.598,116.587,116.587,1769899994.0
2005-12-22 18:37:00,116.578,116.578,116.567,116.568,1356600006.0
2005-12-22 18:38:00,116.563,116.565,116.555,116.56,1238899994.0
2005-12-22 18:39:00,116.565,116.568,116.554,116.564,952100005.0
2005-12-22 18:40:00,116.564,116.564,116.552,116.564,1996399996.0
2005-12-22 18:41:00,116.57,116.578,116.567,116.576,1388700009.0
2005-12-22 18:42:00,116.573,116.574,116.55,116.55,2140800002.0
2005-12-22 18:43:00,116.548,116.557,116.543,116.553,1115399995.0
2005-12-22 18:44:00,116.556,116.589,116.556,116.568,781699999.0
2005-12-22 18:45:00,116.566,116.573,116.561,116.567,1564200001.0
2005-12-22 18:46:00,116.566,116.575,116.559,116.569,1497399992.0
2005-12-22 18:47:00,116.558,116.558,116.541,116.545,547800000.0
2005-12-22 18:48:00,116.551,116.557,116.54,116.55,938499996.0
2005-12-22 18:49:00,116.546,116.554,116.541,116.543,1260399993.0
2005-12-22 18:50:00,116.542,116.555,116.531,116.538,1845199995.0
2005-12-22 18:51:00,116.543,116.564,116.543,116.554,1847399999.0
2005-12-22 18:52:00,116.561,116.566,116.556,116.56,1577800008.0
2005-12-22 18:53:00,116.563,116.567,116.55,116.55,1660699997.0
2005-12-22 18:54:00,116.548,116.55,116.541,116.545,1624999981.0
2005-12-22 18:55:00,116.534,116.534,116.505,116.52,1936999999.0
2005-12-22 18:56:00,116.518,116.525,116.517,116.525,323199997.0
2005-12-22 18:57:00,116.523,116.523,116.506,116.513,1260400004.0
2005-12-22 18:58:00,116.512,116.512,116.498,116.504,1378500003.0
2005-12-22 18:59:00,116.51,116.54,116.51,116.54,1497600016.0
2005-12-22 19:00:00,116.546,116.556,116.542,116.542,931500008.0
2005-12-22 19:01:00,116.539,116.539,116.508,116.508,883399985.0
2005-12-22 19:02:00,116.509,116.528,116.509,116.523,530299998.0
2005-12-22 19:03:00,116.526,116.541,116.526,116.537,1491900008.0
2005-12-22 19:04:00,116.54,116.561,116.54,116.551,927299991.0
2005-12-22 19:05:00,116.545,116.545,116.535,116.535,677800011.0
2005-12-22 19:06:00,116.535,116.545,116.535,116.54,1340999986.0
2005-12-22 19:07:00,116.543,116.56,116.543,116.56,2085699988.0
2005-12-22 19:08:00,116.562,116.563,116.555,116.56,1717900001.0
2005-12-22 19:09:00,116.561,116.587,116.561,116.587,423800001.0
2005-12-22 19:10:00,116.592,116.599,116.585,116.585,683299995.0
2005-12-22 19:11:00,116.581,116.581,116.567,116.571,748600007.0
2005-12-22 19:12:00,116.571,116.58,116.571,116.58,1049099991.0
2005-12-22 19:13:00,116.575,116.577,116.56,116.56,723700000.0
2005-12-22 19:14:00,116.559,116.572,116.559,116.565,739700002.0
2005-12-22 19:15:00,116.567,116.578,116.565,116.57,1797400009.0
2005-12-22 19:16:00,116.572,116.575,116.563,116.567,791800010.0
2005-12-22 19:17:00,116.567,116.575,116.565,116.573,1280099996.0
2005-12-22 19:18:00,116.571,116.589,116.571,116.584,817700003.0
2005-12-22 19:19:00,116.582,116.594,116.58,116.588,1491499996.0
2005-12-22 19:20:00,116.589,116.59,116.579,116.58,1025299998.0
2005-12-22 19:21:00,116.582,116.589,116.582,116.588,1285500004.0
2005-12-22 19:22:00,116.591,116.596,116.586,116.592,813399992.0
2005-12-22 19:23:00,116.73,116.74,116.73,116.74,1208800004.0
2005-12-22 19:24:00,116.585,116.591,116.569,116.578,1208800004.0
2005-12-22 19:25:00,116.578,116.585,116.575,116.575,1437099987.0
2005-12-22 19:26:00,116.77,116.77,116.77,116.77,1916099993.0
2005-12-22 19:27:00,116.551,116.554,116.538,116.553,1916099993.0
2005-12-22 19:28:00,116.548,116.557,116.545,116.552,1295999997.0
2005-12-22 19:29:00,116.553,116.553,116.538,116.538,698899993.0
2005-12-22 19:30:00,116.532,116.548,116.522,116.542,841200002.0
2005-12-22 19:31:00,116.548,116.562,116.545,116.547,1558300007.0
2005-12-22 19:32:00,116.55,116.563,116.55,116.563,1443799999.0
2005-12-22 19:33:00,116.565,116.574,116.557,116.574,1073000008.0
2005-12-22 19:34:00,116.576,116.585,116.572,116.585,1418000002.0
2005-12-22 19:35:00,116.586,116.595,116.585,116.588,1316600015.0
2005-12-22 19:36:00,116.577,116.6,116.577,116.6,554300001.0
2005-12-22 19:37:00,116.602,116.603,116.596,116.596,138700003.0
2005-12-22 19:38:00,116.598,116.603,116.595,116.601,1224900015.0
2005-12-22 19:39:00,116.602,116.615,116.602,116.607,1334099993.0
2005-12-22 19:40:00,116.605,116.612,116.597,116.603,1053100000.0
2005-12-22 19:41:00,116.6,116.605,116.6,116.605,1171499988.0
2005-12-22 19:42:00,116.606,116.615,116.604,116.615,1008400000.0
2005-12-22 19:43:00,116.621,116.654,116.621,116.65,491699997.0
2005-12-22 19:44:00,116.656,116.672,116.656,116.665,1066299994.0
2005-12-22 19:45:00,116.663,116.663,116.654,116.657,737600002.0
2005-12-22 19:46:00,116.652,116.652,116.636,116.64,1038699996.0
2005-12-22 19:47:00,116.642,116.658,116.642,116.649,696800001.0
2005-12-22 19:48:00,116.652,116.673,116.652,116.66,1719099991.0
2005-12-22 19:49:00,116.667,116.675,116.664,116.675,812499995.0
2005-12-22 19:50:00,116.675,116.675,116.668,116.675,689700001.0
2005-12-22 19:51:00,116.675,116.675,116.67,116.675,545999997.0
2005-12-22 19:52:00,116.675,116.678,116.67,116.672,962900001.0
2005-12-22 19:53:00,116.677,116.678,116.67,116.675,887900000.0
2005-12-22 19:54:00,116.675,116.675,116.67,116.672,1422099997.0
2005-12-22 19:55:00,116.669,116.711,116.669,116.711,756699993.0
2005-12-22 19:56:00,116.717,116.73,116.712,116.725,752800000.0
2005-12-22 19:57:00,116.73,116.758,116.73,116.737,665200003.0
2005-12-22 19:58:00,116.737,116.744,116.735,116.743,1567099991.0
2005-12-22 19:59:00,116.744,116.761,116.724,116.761,1117200001.0
2005-12-22 20:00:00,116.767,116.772,116.76,116.76,267500003.0
2005-12-22 20:01:00,116.766,116.77,116.753,116.758,641600010.0
2005-12-22 20:02:00,116.75,116.76,116.744,116.76,1022099991.0
2005-12-22 20:03:00,116.761,116.761,116.747,116.755,696099993.0
2005-12-22 20:04:00,116.754,116.754,116.744,116.753,663700000.0
2005-12-22 20:05:00,116.746,116.749,116.729,116.73,761200001.0
2005-12-22 20:06:00,116.721,116.731,116.717,116.717,1779199979.0
2005-12-22 20:07:00,116.711,116.722,116.709,116.716,997699995.0
2005-12-22 20:08:00,116.71,116.715,116.71,116.715,818800010.0
2005-12-22 20:09:00,116.712,116.727,116.705,116.705,913100001.0
2005-12-22 20:10:00,116.707,116.722,116.707,116.711,1010800002.0
2005-12-22 20:11:00,116.71,116.716,116.706,116.714,2040599993.0
2005-12-22 20:12:00,116.54,116.54,116.53,116.53,951900006.0
2005-12-22 20:13:00,116.71,116.718,116.707,116.712,951900006.0
2005-12-22 20:14:00,116.718,116.72,116.705,116.715,1152500001.0
2005-12-22 20:15:00,116.719,116.734,116.716,116.73,1230399996.0
2005-12-22 20:16:00,116.729,116.741,116.724,116.741,978900004.0
2005-12-22 20:17:00,116.744,116.747,116.727,116.727,704100006.0
2005-12-22 20:18:00,116.73,116.737,116.728,116.728,293299999.0
2005-12-22 20:19:00,116.728,116.741,116.728,116.728,1088499996.0
2005-12-22 20:20:00,116.725,116.725,116.72,116.725,973500016.0
2005-12-22 20:21:00,116.727,116.734,116.724,116.729,1448299985.0
2005-12-22 20:22:00,116.73,116.743,116.724,116.73,1424100003.0
2005-12-22 20:23:00,116.727,116.738,116.719,116.734,1041500002.0
2005-12-22 20:24:00,116.735,116.744,116.731,116.736,763600005.0
2005-12-22 20:25:00,116.747,116.751,116.74,116.748,1096999999.0
2005-12-22 20:26:00,116.751,116.762,116.75,116.762,943699999.0
2005-12-22 20:27:00,116.765,116.765,116.76,116.765,1273699999.0
2005-12-22 20:28:00,116.51,116.52,116.51,116.52,1951500004.0
2005-12-22 20:29:00,116.51,116.51,116.51,116.51,1951500004.0
2005-12-22 20:31:00,116.756,116.763,116.754,116.761,1951500004.0
2005-12-22 20:32:00,116.764,116.764,116.751,116.763,2133899998.0
2005-12-22 20:33:00,116.763,116.764,116.754,116.757,567800004.0
2005-12-22 20:34:00,116.755,116.755,116.75,116.755,402700006.0
2005-12-22 20:35:00,116.756,116.764,116.755,116.764,637800002.0
2005-12-22 20:36:00,116.765,116.765,116.765,116.765,567600001.0
2005-12-22 20:37:00,116.762,116.764,116.754,116.764,339500003.0
2005-12-22 20:38:00,116.763,116.763,116.744,116.747,1102600001.0
2005-12-22 20:39:00,116.745,116.745,116.737,116.745,1027600005.0
2005-12-22 20:40:00,116.52,116.52,116.52,116.52,868699992.0
2005-12-22 20:41:00,116.744,116.744,116.718,116.727,868699992.0
2005-12-22 20:42:00,116.714,116.714,116.675,116.675,1125999994.0
2005-12-22 20:43:00,116.664,116.664,116.579,116.579,1525199994.0
2005-12-22 20:44:00,116.579,116.592,116.57,116.57,1698500006.0
2005-12-22 20:45:00,116.568,116.577,116.566,116.569,1144199989.0
2005-12-22 20:46:00,116.58,116.609,116.58,116.609,1367600008.0
2005-12-22 20:47:00,116.616,116.623,116.607,116.623,2027999988.0
2005-12-22 20:48:00,116.63,116.669,116.63,116.647,1302499995.0
2005-12-22 20:49:00,116.64,116.644,116.595,116.595,1348200010.0
2005-12-22 20:50:00,116.59,116.61,116.579,116.581,1786399994.0
2005-12-22 20:51:00,116.58,116.603,116.579,116.603,763400003.0
2005-12-22 20:52:00,116.607,116.61,116.598,116.598,206399999.0
2005-12-22 20:53:00,116.599,116.612,116.599,116.612,1192000004.0
2005-12-22 20:54:00,116.615,116.618,116.613,116.617,614400007.0
2005-12-22 20:55:00,116.612,116.612,116.583,116.598,1688800005.0
2005-12-22 20:56:00,116.602,116.602,116.577,116.578,601799991.0
2005-12-22 20:57:00,116.578,116.585,116.57,116.57,1475699990.0
2005-12-22 20:58:00,116.56,116.56,116.55,116.55,1123799992.0
2005-12-22 20:59:00,116.56,116.57,116.5,116.53,1123799992.0
2005-12-22 21:00:00,116.52,116.53,116.51,116.52,1123799992.0
2005-12-22 21:01:00,116.555,116.56,116.542,116.542,1123799992.0
2005-12-22 21:02:00,116.537,116.555,116.503,116.503,816700003.0
2005-12-22 21:03:00,116.497,116.501,116.483,116.498,1084400000.0
2005-12-22 21:04:00,116.5,116.511,116.5,116.505,505300000.0
2005-12-22 21:05:00,116.505,116.515,116.505,116.515,938400009.0
2005-12-22 21:06:00,116.515,116.528,116.515,116.528,926699992.0
2005-12-22 21:07:00,116.53,116.53,116.516,116.518,1498999999.0
2005-12-22 21:08:00,116.52,116.533,116.517,116.52,615200009.0
2005-12-22 21:09:00,116.51,116.532,116.51,116.532,349900007.0
2005-12-22 21:10:00,116.535,116.535,116.525,116.53,751900010.0
2005-12-22 21:11:00,116.535,116.539,116.532,116.532,312500008.0
2005-12-22 21:12:00,116.529,116.542,116.529,116.537,507399997.0
2005-12-22 21:13:00,116.524,116.535,116.522,116.522,634900008.0
2005-12-22 21:14:00,116.522,116.522,116.508,116.51,2038500000.0
2005-12-22 21:15:00,116.507,116.512,116.5,116.502,1361100000.0
2005-12-22 21:16:00,116.492,116.504,116.484,116.49,1115099995.0
2005-12-22 21:17:00,116.499,116.505,116.493,116.498,1459899997.0
2005-12-22 21:18:00,116.499,116.503,116.491,116.496,1088900007.0
2005-12-22 21:19:00,116.5,116.508,116.5,116.505,1184299988.0
2005-12-22 21:20:00,116.505,116.508,116.497,116.505,1308999990.0
2005-12-22 21:21:00,116.503,116.505,116.489,116.49,930300009.0
2005-12-22 21:22:00,116.494,116.503,116.491,116.501,1679400001.0
2005-12-22 21:23:00,116.503,116.505,116.498,116.505,881900002.0
2005-12-22 21:24:00,116.505,116.507,116.498,116.5,1483999999.0
2005-12-22 21:25:00,116.507,116.515,116.502,116.514,1688400009.0
2005-12-22 21:26:00,116.51,116.515,116.507,116.51,1152100000.0
2005-12-22 21:27:00,116.51,116.522,116.51,116.522,1072800001.0
2005-12-22 21:28:00,116.519,116.523,116.513,116.513,355999996.0
2005-12-22 21:29:00,116.518,116.523,116.509,116.509,660600005.0
2005-12-22 21:30:00,116.51,116.515,116.507,116.51,844800005.0
2005-12-22 21:31:00,116.505,116.507,116.498,116.498,283400005.0
2005-12-22 21:32:00,116.495,116.502,116.488,116.502,881400004.0
2005-12-22 21:33:00,116.502,116.508,116.502,116.505,421699997.0
2005-12-22 21:34:00,116.505,116.505,116.5,116.5,307200002.0
2005-12-22 21:35:00,116.508,116.514,116.507,116.51,340400007.0
2005-12-22 21:36:00,116.512,116.52,116.512,116.517,469000001.0
2005-12-22 21:37:00,116.52,116.525,116.52,116.52,477500009.0
2005-12-22 21:38:00,116.522,116.522,116.517,116.517,359300003.0
2005-12-22 21:39:00,116.52,116.525,116.518,116.525,684600003.0
2005-12-22 21:40:00,116.525,116.525,116.518,116.52,762499996.0
2005-12-22 21:41:00,116.522,116.534,116.513,116.52,677500005.0
2005-12-22 21:42:00,116.518,116.52,116.507,116.51,1116399998.0
2005-12-22 21:43:00,116.504,116.514,116.498,116.509,400699999.0
2005-12-22 21:44:00,116.517,116.523,116.501,116.515,1297000011.0
2005-12-22 21:45:00,116.513,116.513,116.497,116.505,529600004.0
2005-12-22 21:46:00,116.5,116.507,116.498,116.505,692100000.0
2005-12-22 21:47:00,116.498,116.501,116.484,116.484,560700004.0
2005-12-22 21:48:00,116.478,116.479,116.455,116.455,803200001.0
2005-12-22 21:49:00,116.456,116.467,116.441,116.464,535999995.0
2005-12-22 21:50:00,116.467,116.476,116.466,116.474,236599998.0
2005-12-22 21:51:00,116.477,116.493,116.477,116.493,472100005.0
2005-12-22 21:52:00,116.497,116.503,116.496,116.503,233200000.0
2005-12-22 21:53:00,116.508,116.521,116.508,116.515,378899996.0
2005-12-22 21:54:00,116.513,116.522,116.508,116.522,747099998.0
2005-12-22 21:55:00,116.53,116.575,116.53,116.565,257199998.0
2005-12-22 21:56:00,116.559,116.579,116.558,116.573,580199998.0
2005-12-22 21:57:00,116.57,116.57,116.554,116.557,348300006.0
2005-12-22 21:58:00,116.553,116.554,116.547,116.554,204300000.0
2005-12-22 21:59:00,116.553,116.564,116.506,116.506,496499999.0
2005-12-22 22:00:00,116.51,116.52,116.503,116.503,875100003.0
2005-12-22 22:01:00,116.501,116.513,116.498,116.513,1098799997.0
2005-12-22 22:02:00,116.512,116.526,116.511,116.526,862999993.0
2005-12-22 22:03:00,116.528,116.532,116.502,116.502,326699996.0
2005-12-22 22:04:00,116.502,116.519,116.498,116.51,662400009.0
2005-12-22 22:05:00,116.511,116.512,116.499,116.499,303799997.0
2005-12-22 22:06:00,116.492,116.492,116.476,116.477,178799997.0
2005-12-22 22:07:00,116.481,116.491,116.481,116.491,211599999.0
2005-12-22 22:08:00,116.487,116.491,116.475,116.475,272399994.0
2005-12-22 22:09:00,116.489,116.507,116.489,116.507,149099999.0
2005-12-22 22:10:00,116.505,116.554,116.505,116.548,313999998.0
2005-12-22 22:11:00,116.548,116.555,116.538,116.555,591700000.0
2005-12-22 22:12:00,116.555,116.555,116.55,116.55,323799997.0
2005-12-22 22:13:00,116.549,116.553,116.542,116.542,647100000.0
2005-12-22 22:14:00,116.54,116.545,116.535,116.535,391500006.0
2005-12-22 22:15:00,116.54,116.545,116.537,116.545,302699995.0
2005-12-22 22:16:00,116.545,116.545,116.535,116.535,630900000.0
2005-12-22 22:17:00,116.54,116.545,116.537,116.54,97600001.0
2005-12-22 22:18:00,116.542,116.55,116.542,116.548,520599998.0
2005-12-22 22:19:00,116.55,116.558,116.55,116.555,444399997.0
2005-12-22 22:20:00,116.555,116.555,116.552,116.553,145499998.0
2005-12-22 22:21:00,116.557,116.564,116.55,116.564,222099998.0
2005-12-22 22:22:00,116.567,116.579,116.567,116.568,123000000.0
2005-12-22 22:23:00,116.57,116.585,116.57,116.585,166400000.0
2005-12-22 22:24:00,116.593,116.593,116.582,116.586,428200002.0
2005-12-22 22:25:00,116.593,116.593,116.584,116.593,242600006.0
2005-12-22 22:26:00,116.584,116.584,116.566,116.566,256900005.0
2005-12-22 22:27:00,116.567,116.574,116.56,116.574,1014299993.0
2005-12-22 22:28:00,116.575,116.575,116.565,116.575,314500001.0
2005-12-22 22:29:00,116.573,116.577,116.571,116.571,229699995.0
2005-12-22 22:30:00,116.577,116.591,116.575,116.586,251699999.0
2005-12-22 22:31:00,116.588,116.588,116.583,116.588,253500001.0
2005-12-22 22:32:00,116.588,116.588,116.577,116.588,260500001.0
2005-12-22 22:33:00,116.592,116.592,116.58,116.588,1019000014.0
2005-12-22 22:34:00,116.585,116.595,116.582,116.585,881200003.0
2005-12-22 22:35:00,116.592,116.625,116.592,116.625,422499996.0
2005-12-22 22:36:00,116.628,116.633,116.62,116.621,966400010.0
2005-12-22 22:37:00,116.617,116.617,116.612,116.612,148600001.0
2005-12-22 22:38:00,116.62,116.624,116.616,116.616,56600000.0
2005-12-22 22:39:00,116.617,116.636,116.617,116.628,315000003.0
2005-12-22 22:40:00,116.635,116.642,116.631,116.632,683200001.0
2005-12-22 22:41:00,116.645,116.68,116.645,116.68,166300001.0
2005-12-22 22:42:00,116.673,116.678,116.665,116.666,170299998.0
2005-12-22 22:43:00,116.659,116.669,116.65,116.65,338599999.0
2005-12-22 22:44:00,116.655,116.673,116.655,116.663,236699998.0
2005-12-22 22:45:00,116.669,116.676,116.657,116.668,437800002.0
2005-12-22 22:46:00,116.668,116.668,116.645,116.645,396200004.0
2005-12-22 22:47:00,116.654,116.654,116.643,116.646,251700004.0
2005-12-22 22:48:00,116.649,116.652,116.638,116.638,334900002.0
2005-12-22 22:49:00,116.65,116.65,116.645,116.65,482500000.0
2005-12-22 22:50:00,116.642,116.642,116.605,116.605,491800000.0
2005-12-22 22:51:00,116.61,116.615,116.605,116.605,331500005.0
2005-12-22 22:52:00,116.601,116.623,116.601,116.615,267199999.0
2005-12-22 22:53:00,116.62,116.636,116.62,116.623,296800000.0
2005-12-22 22:54:00,116.625,116.63,116.62,116.63,350099992.0
2005-12-22 22:55:00,116.632,116.632,116.62,116.62,370400000.0
2005-12-22 22:56:00,116.623,116.642,116.623,116.627,364699997.0
2005-12-22 22:57:00,116.625,116.636,116.625,116.634,471399999.0
2005-12-22 22:58:00,116.635,116.648,116.633,116.645,197899997.0
2005-12-22 22:59:00,116.633,116.64,116.625,116.635,311700002.0
2005-12-22 23:00:00,116.634,116.662,116.634,116.658,303200003.0
2005-12-22 23:01:00,116.665,116.665,116.657,116.66,153799998.0
2005-12-22 23:02:00,116.668,116.668,116.654,116.654,185799994.0
2005-12-22 23:03:00,116.65,116.655,116.648,116.648,333700001.0
2005-12-22 23:04:00,116.655,116.657,116.647,116.647,201099999.0
2005-12-22 23:05:00,116.652,116.655,116.648,116.653,160100001.0
2005-12-22 23:06:00,116.652,116.652,116.645,116.645,165599996.0
2005-12-22 23:07:00,116.651,116.671,116.651,116.667,241400006.0
2005-12-22 23:08:00,116.668,116.68,116.664,116.675,360399996.0
2005-12-22 23:09:00,116.672,116.672,116.662,116.662,156699997.0
2005-12-22 23:10:00,116.662,116.67,116.657,116.66,434500000.0
2005-12-22 23:11:00,116.665,116.665,116.66,116.66,168000002.0
2005-12-22 23:12:00,116.657,116.672,116.656,116.672,254899997.0
2005-12-22 23:13:00,116.672,116.675,116.67,116.67,233999996.0
2005-12-22 23:14:00,116.666,116.671,116.661,116.661,199000000.0
2005-12-22 23:15:00,116.658,116.668,116.657,116.665,17300000.0
2005-12-22 23:16:00,116.657,116.665,116.657,116.658,127800001.0
2005-12-22 23:17:00,116.663,116.672,116.656,116.656,325700001.0
2005-12-22 23:18:00,116.66,116.667,116.657,116.66,322899989.0
2005-12-22 23:19:00,116.661,116.679,116.661,116.67,177400000.0
2005-12-22 23:20:00,116.67,116.68,116.67,116.68,309700002.0
2005-12-22 23:21:00,116.683,116.685,116.68,116.68,157200001.0
2005-12-22 23:22:00,116.678,116.678,116.669,116.676,312700000.0
2005-12-22 23:23:00,116.688,116.695,116.686,116.69,143399998.0
2005-12-22 23:24:00,116.689,116.689,116.677,116.687,207500001.0
2005-12-22 23:25:00,116.696,116.702,116.693,116.697,313899999.0
2005-12-22 23:26:00,116.688,116.695,116.688,116.695,185500001.0
2005-12-22 23:27:00,116.692,116.695,116.687,116.695,269799999.0
2005-12-22 23:28:00,116.694,116.707,116.693,116.693,191800004.0
2005-12-22 23:29:00,116.693,116.695,116.69,116.69,133500000.0
2005-12-22 23:30:00,116.693,116.695,116.69,116.695,135999996.0
2005-12-22 23:31:00,116.695,116.695,116.688,116.695,324699992.0
2005-12-22 23:32:00,116.688,116.695,116.688,116.695,256900002.0
2005-12-22 23:33:00,116.705,116.716,116.696,116.696,194900005.0
2005-12-22 23:34:00,116.689,116.702,116.68,116.702,312499999.0
2005-12-22 23:35:00,116.705,116.707,116.697,116.697,338400000.0
2005-12-22 23:36:00,116.704,116.719,116.702,116.719,247900001.0
2005-12-22 23:37:00,116.715,116.715,116.707,116.71,60700000.0
2005-12-22 23:38:00,116.702,116.708,116.701,116.701,309699994.0
2005-12-22 23:39:00,116.702,116.705,116.702,116.705,97900000.0
2005-12-22 23:40:00,116.7,116.705,116.695,116.698,426200001.0
2005-12-22 23:41:00,116.695,116.705,116.695,116.705,114800002.0
2005-12-22 23:42:00,116.7,116.705,116.697,116.705,108400004.0
2005-12-22 23:43:00,116.708,116.76,116.708,116.76,165100002.0
2005-12-22 23:44:00,116.764,116.776,116.729,116.729,229800004.0
2005-12-22 23:45:00,116.728,116.75,116.728,116.745,255800001.0
2005-12-22 23:46:00,116.757,116.757,116.75,116.75,230300001.0
2005-12-22 23:47:00,116.736,116.737,116.736,116.737,87600003.0
2005-12-22 23:48:00,116.726,116.734,116.721,116.734,302099997.0
2005-12-22 23:49:00,116.733,116.733,116.719,116.72,209800000.0
2005-12-22 23:50:00,116.718,116.74,116.718,116.74,183400001.0
2005-12-22 23:51:00,116.738,116.738,116.718,116.718,170000000.0
2005-12-22 23:52:00,116.725,116.725,116.718,116.718,280999992.0
2005-12-22 23:53:00,116.719,116.719,116.703,116.703,190799997.0
2005-12-22 23:54:00,116.705,116.707,116.698,116.698,252699997.0
2005-12-22 23:55:00,116.7,116.705,116.695,116.705,127000000.0
2005-12-22 23:56:00,116.707,116.707,116.697,116.7,394399989.0
2005-12-22 23:57:00,116.7,116.707,116.7,116.7,254599998.0
2005-12-22 23:58:00,116.708,116.709,116.67,116.67,148700000.0
2005-12-22 23:59:00,116.665,116.665,116.655,116.655,132000002.0
2005-12-23 00:00:00,116.653,116.653,116.596,116.611,129300003.0
2005-12-23 00:01:00,116.599,116.646,116.597,116.622,391100003.0
2005-12-23 00:02:00,116.64,116.653,116.626,116.629,360600003.0
2005-12-23 00:03:00,116.62,116.635,116.616,116.622,218000000.0
2005-12-23 00:04:00,116.637,116.644,116.613,116.613,254399998.0
2005-12-23 00:05:00,116.619,116.656,116.619,116.656,220099997.0
2005-12-23 00:06:00,116.64,116.647,116.629,116.63,325700002.0
2005-12-23 00:07:00,116.62,116.63,116.605,116.605,347199995.0
2005-12-23 00:08:00,116.602,116.623,116.601,116.61,110999998.0
2005-12-23 00:09:00,116.607,116.63,116.596,116.63,259899999.0
2005-12-23 00:10:00,116.605,116.636,116.591,116.636,191099999.0
2005-12-23 00:11:00,116.632,116.642,116.615,116.637,207200000.0
2005-12-23 00:12:00,116.623,116.638,116.623,116.637,205400002.0
2005-12-23 00:13:00,116.617,116.661,116.616,116.657,296500000.0
2005-12-23 00:14:00,116.638,116.644,116.624,116.635,216600004.0
2005-12-23 00:15:00,116.642,116.651,116.621,116.633,144899999.0
2005-12-23 00:16:00,116.634,116.638,116.622,116.625,79100000.0
2005-12-23 00:17:00,116.639,116.648,116.596,116.603,239100001.0
2005-12-23 00:18:00,116.633,116.639,116.614,116.618,174899997.0
2005-12-23 00:19:00,116.607,116.619,116.592,116.612,140899999.0
2005-12-23 00:20:00,116.597,116.617,116.588,116.601,220400001.0
2005-12-23 00:21:00,116.597,116.608,116.582,116.594,117999999.0
2005-12-23 00:22:00,116.583,116.604,116.58,116.602,290200001.0
2005-12-23 00:23:00,116.61,116.616,116.583,116.587,319099998.0
2005-12-23 00:24:00,116.567,116.591,116.554,116.572,161500002.0
2005-12-23 00:25:00,116.57,116.592,116.559,116.588,188100004.0
2005-12-23 00:26:00,116.595,116.604,116.54,116.566,243900000.0
2005-12-23 00:27:00,116.555,116.579,116.539,116.573,164999999.0
2005-12-23 00:28:00,116.548,116.568,116.541,116.555,292100000.0
2005-12-23 00:29:00,116.567,116.567,116.533,116.541,239999996.0
2005-12-23 00:30:00,116.547,116.549,116.522,116.533,157199998.0
2005-12-23 00:31:00,116.583,116.606,116.521,116.534,201399999.0
2005-12-23 00:32:00,116.542,116.542,116.533,116.533,333599996.0
2005-12-23 00:33:00,116.541,116.541,116.524,116.534,280600000.0
2005-12-23 00:34:00,116.52,116.52,116.509,116.518,154100004.0
2005-12-23 00:35:00,116.525,116.528,116.52,116.525,356400006.0
2005-12-23 00:36:00,116.53,116.541,116.53,116.532,239499999.0
2005-12-23 00:37:00,116.533,116.533,116.514,116.52,337699999.0
2005-12-23 00:38:00,116.522,116.523,116.52,116.52,244999992.0
2005-12-23 00:39:00,116.523,116.525,116.517,116.525,409300003.0
2005-12-23 00:40:00,116.532,116.54,116.528,116.539,148999997.0
2005-12-23 00:41:00,116.545,116.548,116.542,116.545,169299997.0
2005-12-23 00:42:00,116.545,116.545,116.535,116.542,347400002.0
2005-12-23 00:43:00,116.548,116.557,116.547,116.557,255699998.0
2005-12-23 00:44:00,116.557,116.565,116.555,116.558,212300007.0
2005-12-23 00:45:00,116.57,116.583,116.567,116.578,95500002.0
2005-12-23 00:46:00,116.59,116.597,116.572,116.574,172600000.0
2005-12-23 00:47:00,116.582,116.596,116.582,116.59,112799997.0
2005-12-23 00:48:00,116.585,116.585,116.58,116.58,172500002.0
2005-12-23 00:49:00,116.578,116.601,116.578,116.601,176900000.0
2005-12-23 00:50:00,116.605,116.605,116.595,116.595,41500001.0
2005-12-23 00:51:00,116.598,116.605,116.595,116.595,199299996.0
2005-12-23 00:52:00,116.597,116.608,116.597,116.598,270900002.0
2005-12-23 00:53:00,116.6,116.605,116.597,116.605,280999997.0
2005-12-23 00:54:00,116.608,116.608,116.6,116.6,192400004.0
2005-12-23 00:55:00,116.6,116.605,116.6,116.605,149300001.0
2005-12-23 00:56:00,116.599,116.609,116.59,116.59,190800003.0
2005-12-23 00:57:00,116.587,116.619,116.587,116.617,309899999.0
2005-12-23 00:58:00,116.633,116.637,116.633,116.637,56999999.0
2005-12-23 00:59:00,116.645,116.645,116.64,116.645,118100000.0
2005-12-23 01:00:00,116.638,116.643,116.638,116.642,178599999.0
2005-12-23 01:01:00,116.645,116.645,116.635,116.642,258100000.0
2005-12-23 01:02:00,116.632,116.632,116.594,116.594,190499999.0
2005-12-23 01:03:00,116.592,116.602,116.586,116.602,204800000.0
2005-12-23 01:04:00,116.605,116.605,116.597,116.605,117900002.0
2005-12-23 01:05:00,116.612,116.618,116.612,116.618,91000000.0
2005-12-23 01:06:00,116.624,116.624,116.613,116.617,177100002.0
2005-12-23 01:07:00,116.618,116.636,116.618,116.633,369899998.0
2005-12-23 01:08:00,116.632,116.638,116.632,116.638,87000002.0
2005-12-23 01:09:00,116.642,116.643,116.634,116.638,221599998.0
2005-12-23 01:10:00,116.643,116.643,116.622,116.622,376400001.0
2005-12-23 01:11:00,116.615,116.639,116.607,116.639,205800000.0
2005-12-23 01:12:00,116.64,116.642,116.634,116.638,241999998.0
2005-12-23 01:13:00,116.627,116.63,116.627,116.63,118500000.0
2005-12-23 01:14:00,116.635,116.637,116.635,116.637,115300001.0
2005-12-23 01:15:00,116.645,116.645,116.638,116.64,323100000.0
2005-12-23 01:16:00,116.645,116.645,116.64,116.645,243499997.0
2005-12-23 01:17:00,116.645,116.645,116.638,116.645,381699999.0
2005-12-23 01:18:00,116.645,116.645,116.64,116.645,189000000.0
2005-12-23 01:19:00,116.637,116.648,116.635,116.645,172200000.0
2005-12-23 01:20:00,116.645,116.645,116.637,116.637,193299998.0
2005-12-23 01:21:00,116.645,116.645,116.638,116.638,103000004.0
2005-12-23 01:22:00,116.64,116.645,116.638,116.64,182799997.0
2005-12-23 01:23:00,116.645,116.645,116.638,116.643,221699997.0
2005-12-23 01:24:00,116.645,116.645,116.645,116.645,43099998.0
2005-12-23 01:25:00,116.64,116.645,116.638,116.645,220000006.0
2005-12-23 01:26:00,116.645,116.645,116.635,116.635,144999997.0
2005-12-23 01:27:00,116.647,116.653,116.643,116.653,134300002.0
2005-12-23 01:28:00,116.648,116.655,116.647,116.653,166000003.0
2005-12-23 01:29:00,116.648,116.655,116.647,116.655,285300002.0
2005-12-23 01:30:00,116.645,116.655,116.645,116.65,116900004.0
2005-12-23 01:31:00,116.65,116.657,116.648,116.655,143800001.0
2005-12-23 01:32:00,116.65,116.655,116.645,116.655,89900000.0
2005-12-23 01:33:00,116.653,116.661,116.653,116.657,314299995.0
2005-12-23 01:34:00,116.65,116.655,116.645,116.65,189100003.0
2005-12-23 01:35:00,116.653,116.653,116.638,116.638,261700005.0
2005-12-23 01:36:00,116.633,116.635,116.627,116.63,104400001.0
2005-12-23 01:37:00,116.63,116.635,116.63,116.63,189099997.0
2005-12-23 01:38:00,116.633,116.633,116.609,116.618,284599997.0
2005-12-23 01:39:00,116.605,116.618,116.605,116.608,207700000.0
2005-12-23 01:40:00,116.613,116.613,116.605,116.605,145700000.0
2005-12-23 01:41:00,116.612,116.628,116.609,116.628,72299998.0
2005-12-23 01:42:00,116.633,116.635,116.63,116.635,145600003.0
2005-12-23 01:43:00,116.631,116.641,116.629,116.641,250599995.0
2005-12-23 01:44:00,116.641,116.654,116.641,116.654,410800005.0
2005-12-23 01:45:00,116.655,116.663,116.644,116.663,192600006.0
2005-12-23 01:46:00,116.662,116.678,116.655,116.678,149100004.0
2005-12-23 01:47:00,116.677,116.677,116.666,116.668,211399998.0
2005-12-23 01:48:00,116.673,116.675,116.668,116.672,317400003.0
2005-12-23 01:49:00,116.67,116.678,116.67,116.678,47699998.0
2005-12-23 01:50:00,116.67,116.673,116.67,116.67,216800003.0
2005-12-23 01:51:00,116.673,116.673,116.657,116.664,230800008.0
2005-12-23 01:52:00,116.668,116.675,116.666,116.666,311799997.0
2005-12-23 01:53:00,116.675,116.675,116.665,116.675,320599999.0
2005-12-23 01:54:00,116.666,116.667,116.656,116.657,241799998.0
2005-12-23 01:55:00,116.671,116.68,116.664,116.669,221099999.0
2005-12-23 01:56:00,116.662,116.67,116.66,116.661,186500002.0
2005-12-23 01:57:00,116.655,116.665,116.653,116.665,231499996.0
2005-12-23 01:58:00,116.662,116.663,116.652,116.661,160800001.0
2005-12-23 01:59:00,116.663,116.664,116.651,116.656,383200002.0
2005-12-23 02:00:00,116.66,116.662,116.654,116.657,214599998.0
2005-12-23 02:01:00,116.65,116.655,116.65,116.655,376700004.0
2005-12-23 02:02:00,116.65,116.655,116.65,116.655,235299999.0
2005-12-23 02:03:00,116.653,116.664,116.652,116.654,287300000.0
2005-12-23 02:04:00,116.65,116.655,116.645,116.645,187799999.0
2005-12-23 02:05:00,116.65,116.655,116.65,116.65,228000000.0
2005-12-23 02:06:00,116.653,116.653,116.64,116.64,134800001.0
2005-12-23 02:07:00,116.635,116.645,116.635,116.645,161600003.0
2005-12-23 02:08:00,116.643,116.643,116.63,116.63,226900001.0
2005-12-23 02:09:00,116.637,116.645,116.632,116.638,172999996.0
2005-12-23 02:10:00,116.63,116.638,116.625,116.638,382800000.0
2005-12-23 02:11:00,116.635,116.635,116.63,116.63,258899999.0
2005-12-23 02:12:00,116.631,116.631,116.607,116.615,223800004.0
2005-12-23 02:13:00,116.61,116.615,116.608,116.608,391100001.0
2005-12-23 02:14:00,116.603,116.603,116.586,116.59,102999998.0
2005-12-23 02:15:00,116.59,116.593,116.587,116.59,184999995.0
2005-12-23 02:16:00,116.595,116.595,116.588,116.59,273800009.0
2005-12-23 02:17:00,116.592,116.598,116.591,116.598,170599999.0
2005-12-23 02:18:00,116.594,116.606,116.594,116.6,167000002.0
2005-12-23 02:19:00,116.593,116.593,116.564,116.564,207099998.0
2005-12-23 02:20:00,116.558,116.569,116.551,116.567,189400002.0
2005-12-23 02:21:00,116.565,116.567,116.551,116.551,153799999.0
2005-12-23 02:22:00,116.542,116.548,116.542,116.547,317700010.0
2005-12-23 02:23:00,116.538,116.541,116.534,116.537,87100002.0
2005-12-23 02:24:00,116.552,116.564,116.552,116.557,132500001.0
2005-12-23 02:25:00,116.557,116.561,116.556,116.557,197299998.0
2005-12-23 02:26:00,116.557,116.564,116.555,116.559,307099999.0
2005-12-23 02:27:00,116.561,116.575,116.552,116.575,235800004.0
2005-12-23 02:28:00,116.58,116.591,116.57,116.57,140099997.0
2005-12-23 02:29:00,116.578,116.58,116.572,116.572,99199998.0
2005-12-23 02:30:00,116.573,116.573,116.549,116.56,253299999.0
2005-12-23 02:31:00,116.568,116.583,116.568,116.583,345399999.0
2005-12-23 02:32:00,116.583,116.583,116.566,116.567,232099998.0
2005-12-23 02:33:00,116.568,116.573,116.564,116.569,229399993.0
2005-12-23 02:34:00,116.575,116.582,116.566,116.582,187200001.0
2005-12-23 02:35:00,116.587,116.602,116.582,116.602,472300009.0
2005-12-23 02:36:00,116.6,116.602,116.585,116.602,164100001.0
2005-12-23 02:37:00,116.604,116.606,116.604,116.606,16200000.0
2005-12-23 02:38:00,116.61,116.618,116.605,116.615,118899999.0
2005-12-23 02:39:00,116.612,116.626,116.612,116.624,169699998.0
2005-12-23 02:40:00,116.629,116.629,116.62,116.62,218999998.0
2005-12-23 02:41:00,116.617,116.617,116.58,116.58,206800000.0
2005-12-23 02:42:00,116.578,116.591,116.578,116.587,314699999.0
2005-12-23 02:43:00,116.595,116.595,116.58,116.587,183200001.0
2005-12-23 02:44:00,116.589,116.593,116.583,116.587,166000004.0
2005-12-23 02:45:00,116.586,116.618,116.586,116.616,227100000.0
2005-12-23 02:46:00,116.628,116.642,116.628,116.642,169900003.0
2005-12-23 02:47:00,116.642,116.642,116.633,116.637,397300005.0
2005-12-23 02:48:00,116.635,116.635,116.627,116.63,321900009.0
2005-12-23 02:49:00,116.635,116.635,116.625,116.632,108400002.0
2005-12-23 02:50:00,116.628,116.635,116.625,116.635,329800005.0
2005-12-23 02:51:00,116.638,116.646,116.634,116.64,173699998.0
2005-12-23 02:52:00,116.648,116.654,116.643,116.647,315600000.0
2005-12-23 02:53:00,116.65,116.655,116.645,116.655,179699998.0
2005-12-23 02:54:00,116.649,116.659,116.649,116.655,219499997.0
2005-12-23 02:55:00,116.661,116.663,116.657,116.663,211400005.0
2005-12-23 02:56:00,116.664,116.679,116.664,116.675,225700001.0
2005-12-23 02:57:00,116.668,116.668,116.653,116.654,194199995.0
2005-12-23 02:58:00,116.665,116.665,116.66,116.66,102100001.0
2005-12-23 02:59:00,116.67,116.697,116.67,116.689,302500002.0
2005-12-23 03:00:00,116.684,116.697,116.679,116.697,272499996.0
2005-12-23 03:01:00,116.703,116.705,116.695,116.705,266800001.0
2005-12-23 03:02:00,116.702,116.702,116.698,116.7,298100002.0
2005-12-23 03:03:00,116.7,116.705,116.695,116.7,164500002.0
2005-12-23 03:04:00,116.695,116.707,116.695,116.705,377300002.0
2005-12-23 03:05:00,116.708,116.715,116.705,116.705,170300002.0
2005-12-23 03:06:00,116.713,116.713,116.703,116.713,254000001.0
2005-12-23 03:07:00,116.71,116.715,116.707,116.715,251599999.0
2005-12-23 03:08:00,116.713,116.715,116.707,116.715,266699997.0
2005-12-23 03:09:00,116.715,116.715,116.707,116.715,198200002.0
2005-12-23 03:10:00,116.72,116.725,116.712,116.714,96800001.0
2005-12-23 03:11:00,116.707,116.713,116.701,116.701,175800003.0
2005-12-23 03:12:00,116.704,116.706,116.704,116.706,114200001.0
2005-12-23 03:13:00,116.715,116.715,116.707,116.715,220000003.0
2005-12-23 03:14:00,116.71,116.715,116.705,116.705,118700002.0
2005-12-23 03:15:00,116.717,116.722,116.715,116.717,288899997.0
2005-12-23 03:16:00,116.707,116.715,116.707,116.715,140099997.0
2005-12-23 03:17:00,116.708,116.713,116.699,116.713,239600000.0
2005-12-23 03:18:00,116.715,116.715,116.708,116.708,276999997.0
2005-12-23 03:19:00,116.705,116.715,116.705,116.715,104099997.0
2005-12-23 03:20:00,116.715,116.715,116.707,116.71,144900000.0
2005-12-23 03:21:00,116.715,116.715,116.71,116.713,110900000.0
2005-12-23 03:22:00,116.715,116.715,116.71,116.715,166900000.0
2005-12-23 03:23:00,116.708,116.711,116.703,116.71,151700003.0
2005-12-23 03:24:00,116.712,116.712,116.693,116.697,217400005.0
2005-12-23 03:25:00,116.69,116.69,116.662,116.662,232399998.0
2005-12-23 03:26:00,116.676,116.678,116.647,116.647,272499999.0
2005-12-23 03:27:00,116.641,116.641,116.614,116.617,209300003.0
2005-12-23 03:28:00,116.618,116.624,116.617,116.618,227300004.0
2005-12-23 03:29:00,116.617,116.63,116.608,116.608,141999997.0
2005-12-23 03:30:00,116.598,116.609,116.577,116.584,321300002.0
2005-12-23 03:31:00,116.59,116.6,116.584,116.584,189699999.0
2005-12-23 03:32:00,116.576,116.577,116.568,116.576,304600004.0
2005-12-23 03:33:00,116.577,116.584,116.569,116.58,112900002.0
2005-12-23 03:34:00,116.587,116.592,116.582,116.582,291400002.0
2005-12-23 03:35:00,116.576,116.593,116.576,116.593,117000001.0
2005-12-23 03:36:00,116.592,116.62,116.592,116.62,188399998.0
2005-12-23 03:37:00,116.618,116.62,116.597,116.597,209799996.0
2005-12-23 03:38:00,116.595,116.597,116.587,116.59,325500004.0
2005-12-23 03:39:00,116.593,116.602,116.59,116.602,162699998.0
2005-12-23 03:40:00,116.607,116.615,116.6,116.606,250200006.0
2005-12-23 03:41:00,116.595,116.595,116.585,116.595,148300001.0
2005-12-23 03:42:00,116.592,116.607,116.589,116.607,300500001.0
2005-12-23 03:43:00,116.61,116.613,116.607,116.608,148600001.0
2005-12-23 03:44:00,116.613,116.618,116.605,116.615,258100000.0
2005-12-23 03:45:00,116.612,116.612,116.592,116.597,291400001.0
2005-12-23 03:46:00,116.585,116.585,116.555,116.555,177600002.0
2005-12-23 03:47:00,116.562,116.576,116.558,116.558,102999999.0
2005-12-23 03:48:00,116.562,116.572,116.558,116.558,65499998.0
2005-12-23 03:49:00,116.548,116.548,116.525,116.534,176400002.0
2005-12-23 03:50:00,116.543,116.543,116.53,116.534,244200000.0
2005-12-23 03:51:00,116.532,116.552,116.529,116.552,329799997.0
2005-12-23 03:52:00,116.557,116.559,116.548,116.553,365599996.0
2005-12-23 03:53:00,116.553,116.564,116.553,116.554,194300004.0
2005-12-23 03:54:00,116.557,116.566,116.555,116.561,145800002.0
2005-12-23 03:55:00,116.555,116.561,116.551,116.552,297200004.0
2005-12-23 03:56:00,116.55,116.558,116.55,116.555,159599998.0
2005-12-23 03:57:00,116.552,116.56,116.552,116.555,238500002.0
2005-12-23 03:58:00,116.548,116.555,116.548,116.555,290000003.0
2005-12-23 03:59:00,116.557,116.562,116.547,116.547,377000009.0
2005-12-23 04:00:00,116.55,116.55,116.53,116.543,119599998.0
2005-12-23 04:01:00,116.542,116.554,116.542,116.546,319400002.0
2005-12-23 04:02:00,116.542,116.551,116.542,116.544,196099996.0
2005-12-23 04:03:00,116.54,116.54,116.54,116.54,63500000.0
2005-12-23 04:04:00,116.547,116.549,116.532,116.544,201199999.0
2005-12-23 04:05:00,116.545,116.545,116.538,116.54,221999998.0
2005-12-23 04:06:00,116.545,116.553,116.542,116.553,302900005.0
2005-12-23 04:07:00,116.551,116.551,116.54,116.54,189699996.0
2005-12-23 04:08:00,116.54,116.55,116.536,116.547,138099999.0
2005-12-23 04:09:00,116.549,116.561,116.549,116.549,197900000.0
2005-12-23 04:10:00,116.553,116.59,116.553,116.59,165800000.0
2005-12-23 04:11:00,116.587,116.587,116.581,116.581,232600001.0
2005-12-23 04:12:00,116.588,116.594,116.587,116.591,286000002.0
2005-12-23 04:13:00,116.582,116.593,116.58,116.587,237300002.0
2005-12-23 04:14:00,116.588,116.59,116.574,116.582,237799994.0
2005-12-23 04:15:00,116.587,116.593,116.581,116.593,289999997.0
2005-12-23 04:16:00,116.592,116.603,116.592,116.601,176599998.0
2005-12-23 04:17:00,116.602,116.622,116.601,116.622,255799998.0
2005-12-23 04:18:00,116.613,116.614,116.604,116.614,378700004.0
2005-12-23 04:19:00,116.617,116.619,116.607,116.613,293600005.0
2005-12-23 04:20:00,116.606,116.606,116.597,116.602,180500002.0
2005-12-23 04:21:00,116.596,116.596,116.594,116.594,20500000.0
2005-12-23 04:22:00,116.598,116.611,116.596,116.601,206500003.0
2005-12-23 04:23:00,116.6,116.605,116.6,116.605,70199999.0
2005-12-23 04:24:00,116.596,116.6,116.577,116.579,146199999.0
2005-12-23 04:25:00,116.569,116.571,116.565,116.568,236100003.0
2005-12-23 04:26:00,116.555,116.56,116.548,116.555,332100003.0
2005-12-23 04:27:00,116.55,116.555,116.547,116.55,248500001.0
2005-12-23 04:28:00,116.553,116.555,116.547,116.548,244500000.0
2005-12-23 04:29:00,116.554,116.561,116.554,116.561,5600000.0
2005-12-23 04:30:00,116.562,116.572,116.561,116.561,282699999.0
2005-12-23 04:31:00,116.56,116.565,116.56,116.565,207999996.0
2005-12-23 04:32:00,116.56,116.565,116.558,116.56,308300004.0
2005-12-23 04:33:00,116.56,116.565,116.56,116.565,255299999.0
2005-12-23 04:34:00,116.557,116.565,116.557,116.565,209900007.0
2005-12-23 04:35:00,116.565,116.567,116.557,116.567,198799998.0
2005-12-23 04:36:00,116.56,116.567,116.56,116.566,136599998.0
2005-12-23 04:37:00,116.56,116.565,116.557,116.558,298500000.0
2005-12-23 04:38:00,116.565,116.565,116.56,116.565,257000004.0
2005-12-23 04:39:00,116.563,116.563,116.56,116.56,44000000.0
2005-12-23 04:40:00,116.558,116.558,116.547,116.547,15700000.0
2005-12-23 04:41:00,116.537,116.559,116.537,116.55,278499999.0
2005-12-23 04:42:00,116.555,116.555,116.547,116.548,308900002.0
2005-12-23 04:43:00,116.558,116.558,116.55,116.55,103899997.0
2005-12-23 04:44:00,116.553,116.558,116.548,116.55,220799996.0
2005-12-23 04:45:00,116.557,116.573,116.548,116.573,110899998.0
2005-12-23 04:46:00,116.572,116.573,116.56,116.56,217999999.0
2005-12-23 04:47:00,116.567,116.573,116.563,116.573,278700003.0
2005-12-23 04:48:00,116.575,116.581,116.563,116.581,330300006.0
2005-12-23 04:49:00,116.582,116.582,116.56,116.56,464699997.0
2005-12-23 04:50:00,116.557,116.565,116.557,116.557,208200000.0
2005-12-23 04:51:00,116.562,116.572,116.562,116.572,63099998.0
2005-12-23 04:52:00,116.578,116.578,116.567,116.567,49199999.0
2005-12-23 04:53:00,116.573,116.573,116.563,116.563,149100001.0
2005-12-23 04:54:00,116.577,116.582,116.573,116.577,153900000.0
2005-12-23 04:55:00,116.578,116.581,116.569,116.569,92200002.0
2005-12-23 04:56:00,116.569,116.582,116.569,116.572,176100001.0
2005-12-23 04:57:00,116.565,116.575,116.565,116.575,201599999.0
2005-12-23 04:58:00,116.577,116.584,116.577,116.584,100599998.0
2005-12-23 04:59:00,116.583,116.583,116.572,116.575,186600001.0
2005-12-23 05:00:00,116.574,116.574,116.562,116.565,313499996.0
2005-12-23 05:01:00,116.563,116.57,116.539,116.539,195600004.0
2005-12-23 05:02:00,116.518,116.518,116.5,116.504,109300000.0
2005-12-23 05:03:00,116.502,116.502,116.487,116.502,269899999.0
2005-12-23 05:04:00,116.505,116.505,116.498,116.5,247799994.0
2005-12-23 05:05:00,116.508,116.52,116.508,116.513,235799998.0
2005-12-23 05:06:00,116.518,116.523,116.509,116.512,432100004.0
2005-12-23 05:07:00,116.511,116.511,116.504,116.504,12000000.0
2005-12-23 05:08:00,116.501,116.501,116.493,116.495,143400002.0
2005-12-23 05:09:00,116.488,116.495,116.487,116.495,419499995.0
2005-12-23 05:10:00,116.492,116.492,116.473,116.473,366100006.0
2005-12-23 05:11:00,116.47,116.482,116.469,116.482,196400005.0
2005-12-23 05:12:00,116.478,116.478,116.45,116.451,187099994.0
2005-12-23 05:13:00,116.443,116.452,116.433,116.448,157600000.0
2005-12-23 05:14:00,116.44,116.446,116.435,116.44,314699995.0
2005-12-23 05:15:00,116.426,116.432,116.425,116.432,184200005.0
2005-12-23 05:16:00,116.43,116.443,116.428,116.443,213199999.0
2005-12-23 05:17:00,116.446,116.453,116.44,116.453,149300003.0
2005-12-23 05:18:00,116.456,116.472,116.456,116.472,161800000.0
2005-12-23 05:19:00,116.464,116.468,116.447,116.447,182800005.0
2005-12-23 05:20:00,116.458,116.462,116.456,116.462,93500002.0
2005-12-23 05:21:00,116.464,116.473,116.462,116.473,480400002.0
2005-12-23 05:22:00,116.47,116.475,116.465,116.475,417000004.0
2005-12-23 05:23:00,116.472,116.481,116.471,116.478,218499999.0
2005-12-23 05:24:00,116.48,116.483,116.475,116.475,271199998.0
2005-12-23 05:25:00,116.469,116.474,116.457,116.464,361300001.0
2005-12-23 05:26:00,116.448,116.47,116.448,116.46,244600005.0
2005-12-23 05:27:00,116.463,116.463,116.458,116.458,75100003.0
2005-12-23 05:28:00,116.46,116.465,116.46,116.465,178200002.0
2005-12-23 05:29:00,116.467,116.467,116.466,116.466,124200001.0
2005-12-23 05:30:00,116.475,116.475,116.47,116.475,343599999.0
2005-12-23 05:31:00,116.468,116.47,116.461,116.461,328199995.0
2005-12-23 05:32:00,116.461,116.489,116.461,116.477,165500001.0
2005-12-23 05:33:00,116.473,116.473,116.462,116.467,236699998.0
2005-12-23 05:34:00,116.464,116.475,116.464,116.468,276700004.0
2005-12-23 05:35:00,116.475,116.475,116.468,116.47,245100004.0
2005-12-23 05:36:00,116.475,116.475,116.463,116.463,89099998.0
2005-12-23 05:37:00,116.47,116.475,116.47,116.475,316500000.0
2005-12-23 05:38:00,116.477,116.484,116.47,116.484,119000002.0
2005-12-23 05:39:00,116.482,116.493,116.482,116.493,110199999.0
2005-12-23 05:40:00,116.494,116.494,116.48,116.492,236900004.0
2005-12-23 05:41:00,116.495,116.495,116.49,116.495,317599997.0
2005-12-23 05:42:00,116.488,116.489,116.48,116.488,196300006.0
2005-12-23 05:43:00,116.495,116.495,116.49,116.495,169000001.0
2005-12-23 05:44:00,116.49,116.495,116.487,116.49,161199998.0
2005-12-23 05:45:00,116.495,116.495,116.485,116.495,196300002.0
2005-12-23 05:46:00,116.488,116.494,116.48,116.485,74200002.0
2005-12-23 05:47:00,116.481,116.492,116.481,116.487,290599996.0
2005-12-23 05:48:00,116.489,116.501,116.489,116.501,155699998.0
2005-12-23 05:49:00,116.502,116.502,116.492,116.498,278400005.0
2005-12-23 05:50:00,116.504,116.504,116.495,116.497,161699996.0
2005-12-23 05:51:00,116.495,116.503,116.495,116.503,140300001.0
2005-12-23 05:52:00,116.504,116.507,116.503,116.507,138800000.0
2005-12-23 05:53:00,116.506,116.518,116.506,116.511,229800004.0
2005-12-23 05:54:00,116.51,116.522,116.51,116.522,234900002.0
2005-12-23 05:55:00,116.525,116.525,116.517,116.525,461000003.0
2005-12-23 05:56:00,116.525,116.525,116.518,116.52,119900004.0
2005-12-23 05:57:00,116.52,116.523,116.52,116.52,141600002.0
2005-12-23 05:58:00,116.525,116.525,116.517,116.517,311800005.0
2005-12-23 05:59:00,116.525,116.528,116.52,116.528,114499999.0
2005-12-23 06:00:00,116.52,116.528,116.518,116.525,248299999.0
2005-12-23 06:01:00,116.523,116.523,116.523,116.523,47700001.0
2005-12-23 06:02:00,116.527,116.543,116.527,116.543,209100000.0
2005-12-23 06:03:00,116.54,116.546,116.538,116.538,104400001.0
2005-12-23 06:04:00,116.528,116.535,116.528,116.53,137199999.0
2005-12-23 06:05:00,116.532,116.538,116.525,116.538,126000002.0
2005-12-23 06:06:00,116.547,116.548,116.537,116.545,286900009.0
2005-12-23 06:07:00,116.545,116.551,116.545,116.551,17600000.0
2005-12-23 06:08:00,116.562,116.562,116.547,116.548,317800003.0
2005-12-23 06:09:00,116.552,116.566,116.552,116.559,130500004.0
2005-12-23 06:10:00,116.556,116.561,116.55,116.554,80699998.0
2005-12-23 06:11:00,116.545,116.555,116.545,116.553,482300005.0
2005-12-23 06:12:00,116.545,116.561,116.545,116.558,223300003.0
2005-12-23 06:13:00,116.55,116.55,116.54,116.541,132000003.0
2005-12-23 06:14:00,116.538,116.545,116.532,116.54,264100005.0
2005-12-23 06:15:00,116.542,116.551,116.542,116.548,169800000.0
2005-12-23 06:16:00,116.552,116.552,116.539,116.551,268800000.0
2005-12-23 06:17:00,116.557,116.563,116.553,116.553,170600004.0
2005-12-23 06:18:00,116.553,116.556,116.553,116.556,142800001.0
2005-12-23 06:19:00,116.561,116.561,116.546,116.546,135700001.0
2005-12-23 06:20:00,116.536,116.543,116.528,116.528,314900004.0
2005-12-23 06:21:00,116.521,116.525,116.514,116.524,142500001.0
2005-12-23 06:22:00,116.527,116.531,116.525,116.528,126100001.0
2005-12-23 06:23:00,116.533,116.535,116.528,116.535,189099999.0
2005-12-23 06:24:00,116.53,116.538,116.53,116.535,367300001.0
2005-12-23 06:25:00,116.535,116.535,116.528,116.53,299700001.0
2005-12-23 06:26:00,116.535,116.538,116.525,116.53,272900000.0
2005-12-23 06:27:00,116.535,116.535,116.525,116.535,106300001.0
2005-12-23 06:28:00,116.53,116.535,116.53,116.533,95800001.0
2005-12-23 06:29:00,116.53,116.538,116.528,116.53,255799999.0
2005-12-23 06:30:00,116.531,116.542,116.531,116.542,136099999.0
2005-12-23 06:31:00,116.534,116.543,116.534,116.539,248199996.0
2005-12-23 06:32:00,116.545,116.547,116.537,116.547,179899999.0
2005-12-23 06:33:00,116.543,116.543,116.53,116.531,192700000.0
2005-12-23 06:34:00,116.53,116.535,116.525,116.53,292000000.0
2005-12-23 06:35:00,116.535,116.537,116.528,116.53,217700000.0
2005-12-23 06:36:00,116.53,116.53,116.528,116.528,102000003.0
2005-12-23 06:37:00,116.53,116.535,116.53,116.535,272500000.0
2005-12-23 06:38:00,116.535,116.535,116.523,116.53,169699998.0
2005-12-23 06:39:00,116.532,116.532,116.52,116.52,352000004.0
2005-12-23 06:40:00,116.528,116.528,116.52,116.52,181800001.0
2005-12-23 06:41:00,116.518,116.521,116.512,116.512,232899997.0
2005-12-23 06:42:00,116.51,116.515,116.507,116.515,307799995.0
2005-12-23 06:43:00,116.518,116.529,116.516,116.529,169200000.0
2005-12-23 06:44:00,116.538,116.538,116.536,116.537,104900002.0
2005-12-23 06:45:00,116.535,116.547,116.535,116.537,194300000.0
2005-12-23 06:46:00,116.542,116.544,116.532,116.544,170000000.0
2005-12-23 06:47:00,116.541,116.554,116.538,116.538,198600004.0
2005-12-23 06:48:00,116.535,116.535,116.53,116.53,17300000.0
2005-12-23 06:49:00,116.535,116.537,116.525,116.532,152200005.0
2005-12-23 06:50:00,116.533,116.533,116.518,116.518,251600002.0
2005-12-23 06:51:00,116.518,116.529,116.512,116.512,360300007.0
2005-12-23 06:52:00,116.515,116.517,116.505,116.515,302800001.0
2005-12-23 06:53:00,116.51,116.515,116.507,116.512,194700001.0
2005-12-23 06:54:00,116.519,116.541,116.519,116.541,151699997.0
2005-12-23 06:55:00,116.54,116.545,116.54,116.545,90199998.0
2005-12-23 06:56:00,116.545,116.545,116.537,116.54,144899999.0
2005-12-23 06:57:00,116.547,116.553,116.542,116.551,120100003.0
2005-12-23 06:58:00,116.55,116.55,116.547,116.55,309800000.0
2005-12-23 06:59:00,116.555,116.555,116.547,116.555,353400005.0
2005-12-23 07:00:00,116.548,116.555,116.548,116.555,83599998.0
2005-12-23 07:01:00,116.55,116.553,116.544,116.547,351200003.0
2005-12-23 07:02:00,116.545,116.545,116.545,116.545,66199998.0
2005-12-23 07:03:00,116.549,116.557,116.546,116.546,272099993.0
2005-12-23 07:04:00,116.553,116.567,116.553,116.567,181500000.0
2005-12-23 07:05:00,116.57,116.575,116.565,116.575,283900001.0
2005-12-23 07:06:00,116.57,116.575,116.57,116.57,149200005.0
2005-12-23 07:07:00,116.577,116.577,116.57,116.575,121199999.0
2005-12-23 07:08:00,116.563,116.576,116.563,116.576,310999992.0
2005-12-23 07:09:00,116.575,116.575,116.57,116.57,206699998.0
2005-12-23 07:10:00,116.565,116.572,116.559,116.559,257500004.0
2005-12-23 07:11:00,116.565,116.565,116.555,116.56,296999996.0
2005-12-23 07:12:00,116.565,116.565,116.557,116.563,172699999.0
2005-12-23 07:13:00,116.562,116.565,116.557,116.565,296600000.0
2005-12-23 07:14:00,116.565,116.565,116.562,116.562,240799999.0
2005-12-23 07:15:00,116.565,116.565,116.558,116.565,87900002.0
2005-12-23 07:16:00,116.558,116.564,116.558,116.564,58899999.0
2005-12-23 07:17:00,116.578,116.582,116.573,116.574,239700001.0
2005-12-23 07:18:00,116.578,116.583,116.573,116.573,355200006.0
2005-12-23 07:19:00,116.59,116.595,116.59,116.595,106300000.0
2005-12-23 07:20:00,116.597,116.603,116.596,116.603,228900002.0
2005-12-23 07:21:00,116.599,116.599,116.586,116.587,159200000.0
2005-12-23 07:22:00,116.58,116.581,116.577,116.578,198400004.0
2005-12-23 07:23:00,116.568,116.572,116.567,116.57,213700002.0
2005-12-23 07:24:00,116.57,116.58,116.57,116.577,336400007.0
2005-12-23 07:25:00,116.578,116.585,116.578,116.585,200200001.0
2005-12-23 07:26:00,116.579,116.582,116.573,116.573,208899999.0
2005-12-23 07:27:00,116.57,116.575,116.565,116.567,338199998.0
2005-12-23 07:28:00,116.576,116.583,116.574,116.583,131000003.0
2005-12-23 07:29:00,116.588,116.588,116.575,116.585,274199993.0
2005-12-23 07:30:00,116.578,116.58,116.567,116.567,204800000.0
2005-12-23 07:31:00,116.577,116.583,116.57,116.583,126500000.0
2005-12-23 07:32:00,116.58,116.588,116.578,116.585,386199993.0
2005-12-23 07:33:00,116.585,116.585,116.58,116.58,129000001.0
2005-12-23 07:34:00,116.578,116.585,116.575,116.585,337699990.0
2005-12-23 07:35:00,116.577,116.585,116.577,116.58,80599999.0
2005-12-23 07:36:00,116.59,116.6,116.59,116.596,341900000.0
2005-12-23 07:37:00,116.59,116.591,116.586,116.588,110400000.0
2005-12-23 07:38:00,116.58,116.585,116.575,116.585,158400001.0
2005-12-23 07:39:00,116.578,116.588,116.578,116.585,220499996.0
2005-12-23 07:40:00,116.585,116.585,116.578,116.578,146100000.0
2005-12-23 07:41:00,116.582,116.585,116.58,116.585,202999999.0
2005-12-23 07:42:00,116.58,116.583,116.578,116.578,61600001.0
2005-12-23 07:43:00,116.585,116.587,116.58,116.587,183099999.0
2005-12-23 07:44:00,116.585,116.6,116.585,116.6,251399995.0
2005-12-23 07:45:00,116.599,116.601,116.594,116.597,53299999.0
2005-12-23 07:46:00,116.595,116.595,116.59,116.592,233800002.0
2005-12-23 07:47:00,116.586,116.588,116.581,116.581,285600001.0
2005-12-23 07:48:00,116.582,116.588,116.575,116.575,405499997.0
2005-12-23 07:49:00,116.58,116.585,116.58,116.585,280999995.0
2005-12-23 07:50:00,116.58,116.585,116.58,116.58,190900005.0
2005-12-23 07:51:00,116.581,116.591,116.577,116.587,187799998.0
2005-12-23 07:52:00,116.58,116.585,116.578,116.585,152300002.0
2005-12-23 07:53:00,116.583,116.583,116.57,116.57,157900000.0
2005-12-23 07:54:00,116.565,116.565,116.545,116.559,154700001.0
2005-12-23 07:55:00,116.565,116.565,116.557,116.56,221500001.0
2005-12-23 07:56:00,116.559,116.563,116.549,116.559,269399994.0
2005-12-23 07:57:00,116.565,116.574,116.549,116.557,399200006.0
2005-12-23 07:58:00,116.554,116.572,116.551,116.572,160000001.0
2005-12-23 07:59:00,116.573,116.573,116.562,116.565,50899999.0
2005-12-23 08:00:00,116.564,116.566,116.564,116.566,65200001.0
2005-12-23 08:01:00,116.575,116.578,116.565,116.57,224399998.0
2005-12-23 08:02:00,116.575,116.575,116.567,116.57,126200000.0
2005-12-23 08:03:00,116.57,116.584,116.57,116.584,165400002.0
2005-12-23 08:04:00,116.587,116.592,116.581,116.589,311900003.0
2005-12-23 08:05:00,116.602,116.623,116.602,116.621,173300004.0
2005-12-23 08:06:00,116.623,116.623,116.608,116.608,149200003.0
2005-12-23 08:07:00,116.613,116.626,116.613,116.626,116100002.0
2005-12-23 08:08:00,116.633,116.633,116.613,116.613,98399998.0
2005-12-23 08:09:00,116.617,116.623,116.613,116.623,256500001.0
2005-12-23 08:10:00,116.617,116.618,116.608,116.61,228900004.0
2005-12-23 08:11:00,116.615,116.615,116.608,116.608,89200001.0
2005-12-23 08:12:00,116.609,116.611,116.598,116.608,281000002.0
2005-12-23 08:13:00,116.599,116.609,116.599,116.605,217899999.0
2005-12-23 08:14:00,116.608,116.625,116.608,116.611,206600000.0
2005-12-23 08:15:00,116.62,116.628,116.617,116.617,284999997.0
2005-12-23 08:16:00,116.613,116.615,116.608,116.61,220400001.0
2005-12-23 08:17:00,116.604,116.608,116.599,116.599,146000000.0
2005-12-23 08:18:00,116.607,116.612,116.603,116.607,321500001.0
2005-12-23 08:19:00,116.6,116.605,116.598,116.598,95200002.0
2005-12-23 08:20:00,116.592,116.598,116.59,116.598,314900008.0
2005-12-23 08:21:00,116.6,116.605,116.597,116.605,189299998.0
2005-12-23 08:22:00,116.607,116.607,116.6,116.602,168500002.0
2005-12-23 08:23:00,116.609,116.609,116.606,116.606,32700000.0
2005-12-23 08:24:00,116.615,116.615,116.607,116.61,343399996.0
2005-12-23 08:25:00,116.618,116.631,116.612,116.614,166399998.0
2005-12-23 08:26:00,116.61,116.615,116.61,116.61,204599997.0
2005-12-23 08:27:00,116.613,116.615,116.61,116.615,252600001.0
2005-12-23 08:28:00,116.608,116.613,116.602,116.602,198200002.0
2005-12-23 08:29:00,116.602,116.621,116.602,116.621,261300004.0
2005-12-23 08:30:00,116.623,116.623,116.623,116.623,18400000.0
2005-12-23 08:31:00,116.625,116.627,116.62,116.62,302800002.0
2005-12-23 08:32:00,116.623,116.623,116.612,116.612,121900004.0
2005-12-23 08:33:00,116.611,116.611,116.59,116.59,206200001.0
2005-12-23 08:34:00,116.593,116.593,116.57,116.57,204800001.0
2005-12-23 08:35:00,116.577,116.583,116.577,116.583,138700000.0
2005-12-23 08:36:00,116.58,116.585,116.58,116.58,188999995.0
2005-12-23 08:37:00,116.585,116.585,116.578,116.58,96300002.0
2005-12-23 08:38:00,116.58,116.591,116.58,116.591,203399997.0
2005-12-23 08:39:00,116.587,116.588,116.581,116.581,186600001.0
2005-12-23 08:40:00,116.585,116.585,116.58,116.585,249799998.0
2005-12-23 08:41:00,116.588,116.588,116.578,116.58,334900002.0
2005-12-23 08:42:00,116.581,116.581,116.56,116.56,206600000.0
2005-12-23 08:43:00,116.564,116.568,116.564,116.568,44700001.0
2005-12-23 08:44:00,116.574,116.589,116.574,116.587,294700005.0
2005-12-23 08:45:00,116.588,116.595,116.588,116.595,315300003.0
2005-12-23 08:46:00,116.595,116.6,116.595,116.598,299800003.0
2005-12-23 08:47:00,116.6,116.605,116.597,116.6,263400002.0
2005-12-23 08:48:00,116.595,116.605,116.587,116.59,196300001.0
2005-12-23 08:49:00,116.583,116.583,116.567,116.567,224500002.0
2005-12-23 08:50:00,116.568,116.583,116.568,116.58,218699999.0
2005-12-23 08:51:00,116.581,116.592,116.581,116.588,271399998.0
2005-12-23 08:52:00,116.598,116.605,116.597,116.6,131699998.0
2005-12-23 08:53:00,116.597,116.623,116.597,116.609,292400002.0
2005-12-23 08:54:00,116.611,116.611,116.592,116.595,272699997.0
2005-12-23 08:55:00,116.587,116.6,116.587,116.595,203400001.0
2005-12-23 08:56:00,116.605,116.607,116.597,116.597,222800000.0
2005-12-23 08:57:00,116.6,116.605,116.6,116.6,191299999.0
2005-12-23 08:58:00,116.6,116.605,116.597,116.603,189599999.0
2005-12-23 08:59:00,116.599,116.602,116.591,116.597,250399995.0
2005-12-23 09:00:00,116.605,116.608,116.595,116.595,259000003.0
2005-12-23 09:01:00,116.604,116.604,116.596,116.597,143700000.0
2005-12-23 09:02:00,116.591,116.591,116.581,116.581,164900005.0
2005-12-23 09:03:00,116.58,116.58,116.567,116.567,172600002.0
2005-12-23 09:04:00,116.571,116.571,116.55,116.552,266199995.0
2005-12-23 09:05:00,116.557,116.56,116.549,116.55,200200003.0
2005-12-23 09:06:00,116.547,116.565,116.547,116.56,240999997.0
2005-12-23 09:07:00,116.557,116.56,116.551,116.551,224400000.0
2005-12-23 09:08:00,116.554,116.561,116.554,116.556,298799998.0
2005-12-23 09:09:00,116.557,116.564,116.554,116.564,290599997.0
2005-12-23 09:10:00,116.56,116.571,116.557,116.557,180599999.0
2005-12-23 09:11:00,116.56,116.564,116.553,116.554,174199997.0
2005-12-23 09:12:00,116.549,116.562,116.549,116.555,419800002.0
2005-12-23 09:13:00,116.557,116.56,116.549,116.552,306299999.0
2005-12-23 09:14:00,116.555,116.555,116.55,116.555,160700005.0
2005-12-23 09:15:00,116.555,116.558,116.548,116.555,195800001.0
2005-12-23 09:16:00,116.545,116.555,116.545,116.55,195199999.0
2005-12-23 09:17:00,116.556,116.591,116.556,116.591,207899996.0
2005-12-23 09:18:00,116.593,116.593,116.581,116.581,305700006.0
2005-12-23 09:19:00,116.577,116.58,116.572,116.572,297499997.0
2005-12-23 09:20:00,116.568,116.57,116.562,116.562,124800001.0
2005-12-23 09:21:00,116.565,116.565,116.552,116.552,122199998.0
2005-12-23 09:22:00,116.557,116.565,116.557,116.565,141899999.0
2005-12-23 09:23:00,116.567,116.573,116.566,116.573,168799999.0
2005-12-23 09:24:00,116.578,116.581,116.572,116.572,123500001.0
2005-12-23 09:25:00,116.573,116.578,116.568,116.57,240400001.0
2005-12-23 09:26:00,116.575,116.575,116.565,116.565,197800003.0
2005-12-23 09:27:00,116.57,116.575,116.567,116.57,281099998.0
2005-12-23 09:28:00,116.578,116.582,116.574,116.574,205100002.0
2005-12-23 09:29:00,116.567,116.573,116.563,116.563,128799998.0
2005-12-23 09:30:00,116.56,116.569,116.553,116.561,84200002.0
2005-12-23 09:31:00,116.568,116.571,116.559,116.559,151099999.0
2005-12-23 09:32:00,116.564,116.573,116.56,116.573,200400007.0
2005-12-23 09:33:00,116.57,116.575,116.567,116.575,169700001.0
2005-12-23 09:34:00,116.574,116.589,116.574,116.586,275300001.0
2005-12-23 09:35:00,116.588,116.588,116.58,116.585,242399995.0
2005-12-23 09:36:00,116.585,116.585,116.578,116.58,366400008.0
2005-12-23 09:37:00,116.583,116.583,116.574,116.583,128300002.0
2005-12-23 09:38:00,116.584,116.588,116.567,116.582,209700000.0
2005-12-23 09:39:00,116.581,116.581,116.571,116.576,172900000.0
2005-12-23 09:40:00,116.587,116.593,116.583,116.587,385199995.0
2005-12-23 09:41:00,116.581,116.582,116.567,116.568,295600004.0
2005-12-23 09:42:00,116.568,116.58,116.568,116.578,119000003.0
2005-12-23 09:43:00,116.587,116.587,116.569,116.578,150800000.0
2005-12-23 09:44:00,116.585,116.585,116.578,116.578,147999997.0
2005-12-23 09:45:00,116.581,116.592,116.577,116.592,136300000.0
2005-12-23 09:46:00,116.595,116.595,116.59,116.593,245199997.0
2005-12-23 09:47:00,116.593,116.595,116.59,116.595,211499995.0
2005-12-23 09:48:00,116.587,116.603,116.587,116.603,333799995.0
2005-12-23 09:49:00,116.596,116.61,116.596,116.605,280400001.0
2005-12-23 09:50:00,116.603,116.605,116.597,116.605,167900001.0
2005-12-23 09:51:00,116.595,116.595,116.585,116.594,263800001.0
2005-12-23 09:52:00,116.592,116.598,116.592,116.598,165799999.0
2005-12-23 09:53:00,116.6,116.613,116.6,116.608,106300000.0
2005-12-23 09:54:00,116.608,116.622,116.608,116.615,93099999.0
2005-12-23 09:55:00,116.618,116.62,116.612,116.618,147199994.0
2005-12-23 09:56:00,116.622,116.627,116.62,116.625,141200001.0
2005-12-23 09:57:00,116.623,116.631,116.616,116.62,218399998.0
2005-12-23 09:58:00,116.615,116.617,116.604,116.617,113900001.0
2005-12-23 09:59:00,116.615,116.649,116.615,116.643,129800000.0
2005-12-23 10:00:00,116.644,116.675,116.644,116.665,370500005.0
2005-12-23 10:01:00,116.69,116.725,116.69,116.722,340899999.0
2005-12-23 10:02:00,116.727,116.727,116.714,116.714,165700002.0
2005-12-23 10:03:00,116.712,116.712,116.692,116.692,135899997.0
2005-12-23 10:04:00,116.688,116.691,116.684,116.688,188199998.0
2005-12-23 10:05:00,116.688,116.688,116.669,116.67,173600000.0
2005-12-23 10:06:00,116.666,116.666,116.654,116.654,138800001.0
2005-12-23 10:07:00,116.645,116.659,116.642,116.653,324900000.0
2005-12-23 10:08:00,116.651,116.658,116.649,116.649,248300003.0
2005-12-23 10:09:00,116.657,116.663,116.654,116.659,104500000.0
2005-12-23 10:10:00,116.661,116.661,116.65,116.65,408599998.0
2005-12-23 10:11:00,116.657,116.657,116.65,116.65,93600000.0
2005-12-23 10:12:00,116.65,116.655,116.647,116.65,273399999.0
2005-12-23 10:13:00,116.65,116.662,116.649,116.662,343499993.0
2005-12-23 10:14:00,116.657,116.663,116.641,116.663,134400000.0
2005-12-23 10:15:00,116.664,116.67,116.656,116.656,237900006.0
2005-12-23 10:16:00,116.656,116.663,116.648,116.663,182600001.0
2005-12-23 10:17:00,116.668,116.679,116.666,116.676,196400004.0
2005-12-23 10:18:00,116.673,116.673,116.657,116.66,283400002.0
2005-12-23 10:19:00,116.652,116.659,116.64,116.64,199599997.0
2005-12-23 10:20:00,116.642,116.642,116.624,116.626,339700000.0
2005-12-23 10:21:00,116.623,116.623,116.615,116.615,117599998.0
2005-12-23 10:22:00,116.603,116.608,116.592,116.608,298799999.0
2005-12-23 10:23:00,116.602,116.605,116.593,116.605,125900002.0
2005-12-23 10:24:00,116.602,116.602,116.59,116.595,244799999.0
2005-12-23 10:25:00,116.598,116.612,116.596,116.612,300000006.0
2005-12-23 10:26:00,116.611,116.613,116.603,116.613,79499998.0
2005-12-23 10:27:00,116.604,116.609,116.604,116.609,99600003.0
2005-12-23 10:28:00,116.61,116.616,116.602,116.612,165500002.0
2005-12-23 10:29:00,116.603,116.612,116.603,116.603,216799998.0
2005-12-23 10:30:00,116.603,116.603,116.592,116.595,185800006.0
2005-12-23 10:31:00,116.605,116.605,116.6,116.605,194400003.0
2005-12-23 10:32:00,116.603,116.603,116.595,116.597,205699999.0
2005-12-23 10:33:00,116.592,116.592,116.588,116.588,12900000.0
2005-12-23 10:34:00,116.59,116.597,116.59,116.59,243200005.0
2005-12-23 10:35:00,116.59,116.595,116.585,116.595,109699998.0
2005-12-23 10:36:00,116.582,116.582,116.558,116.558,179900002.0
2005-12-23 10:37:00,116.57,116.584,116.569,116.584,80600002.0
2005-12-23 10:38:00,116.595,116.595,116.587,116.592,298600002.0
2005-12-23 10:39:00,116.593,116.593,116.583,116.592,258999998.0
2005-12-23 10:40:00,116.603,116.607,116.603,116.607,105199997.0
2005-12-23 10:41:00,116.603,116.603,116.578,116.579,62300000.0
2005-12-23 10:42:00,116.587,116.592,116.58,116.587,148399996.0
2005-12-23 10:43:00,116.59,116.59,116.573,116.573,172800003.0
2005-12-23 10:44:00,116.57,116.58,116.565,116.565,246200001.0
2005-12-23 10:45:00,116.565,116.565,116.544,116.55,234000000.0
2005-12-23 10:46:00,116.553,116.557,116.548,116.556,144600000.0
2005-12-23 10:47:00,116.563,116.563,116.542,116.542,298600002.0
2005-12-23 10:48:00,116.543,116.545,116.54,116.54,84400002.0
2005-12-23 10:49:00,116.536,116.536,116.527,116.535,179500003.0
2005-12-23 10:50:00,116.532,116.532,116.517,116.521,309300001.0
2005-12-23 10:51:00,116.522,116.535,116.522,116.525,379499998.0
2005-12-23 10:52:00,116.53,116.547,116.53,116.535,268699998.0
2005-12-23 10:53:00,116.534,116.543,116.534,116.536,73499997.0
2005-12-23 10:54:00,116.528,116.534,116.523,116.523,227500001.0
2005-12-23 10:55:00,116.522,116.534,116.522,116.527,342799990.0
2005-12-23 10:56:00,116.534,116.55,116.534,116.543,285000001.0
2005-12-23 10:57:00,116.54,116.553,116.54,116.55,294500002.0
2005-12-23 10:58:00,116.549,116.549,116.529,116.529,264300000.0
2005-12-23 10:59:00,116.54,116.547,116.53,116.53,261299997.0
2005-12-23 11:00:00,116.535,116.548,116.534,116.548,190600003.0
2005-12-23 11:01:00,116.552,116.555,116.552,116.555,418200004.0
2005-12-23 11:02:00,116.555,116.555,116.547,116.555,185900003.0
2005-12-23 11:03:00,116.553,116.553,116.547,116.547,65300000.0
2005-12-23 11:04:00,116.543,116.548,116.535,116.541,138599997.0
2005-12-23 11:05:00,116.536,116.538,116.521,116.521,304399999.0
2005-12-23 11:06:00,116.525,116.528,116.518,116.528,241700001.0
2005-12-23 11:07:00,116.525,116.536,116.525,116.536,76799999.0
2005-12-23 11:08:00,116.538,116.542,116.532,116.538,161700000.0
2005-12-23 11:09:00,116.531,116.531,116.517,116.52,206000000.0
2005-12-23 11:10:00,116.527,116.532,116.523,116.53,271899999.0
2005-12-23 11:11:00,116.527,116.532,116.524,116.527,209100004.0
2005-12-23 11:12:00,116.527,116.534,116.521,116.533,257200007.0
2005-12-23 11:13:00,116.529,116.544,116.526,116.544,333200004.0
2005-12-23 11:14:00,116.554,116.563,116.554,116.563,302699997.0
2005-12-23 11:15:00,116.558,116.564,116.554,116.564,162800000.0
2005-12-23 11:16:00,116.555,116.559,116.55,116.55,84300002.0
2005-12-23 11:17:00,116.559,116.575,116.559,116.575,236699994.0
2005-12-23 11:18:00,116.572,116.573,116.562,116.573,164599998.0
2005-12-23 11:19:00,116.569,116.583,116.569,116.579,175099999.0
2005-12-23 11:20:00,116.582,116.582,116.567,116.577,266899998.0
2005-12-23 11:21:00,116.592,116.608,116.592,116.596,135399998.0
2005-12-23 11:22:00,116.597,116.603,116.585,116.585,207800000.0
2005-12-23 11:23:00,116.578,116.578,116.558,116.558,118000003.0
2005-12-23 11:24:00,116.55,116.551,116.532,116.532,243899996.0
2005-12-23 11:25:00,116.524,116.533,116.518,116.533,194300002.0
2005-12-23 11:26:00,116.54,116.545,116.537,116.537,121300004.0
2005-12-23 11:27:00,116.543,116.543,116.524,116.528,163700003.0
2005-12-23 11:28:00,116.521,116.521,116.506,116.506,216100005.0
2005-12-23 11:29:00,116.515,116.533,116.515,116.525,132900000.0
2005-12-23 11:30:00,116.534,116.544,116.53,116.54,293399993.0
2005-12-23 11:31:00,116.543,116.549,116.538,116.545,227500005.0
2005-12-23 11:32:00,116.543,116.545,116.53,116.539,211900004.0
2005-12-23 11:33:00,116.548,116.548,116.537,116.545,114000001.0
2005-12-23 11:34:00,116.545,116.545,116.537,116.545,196000002.0
2005-12-23 11:35:00,116.542,116.542,116.531,116.541,48199999.0
2005-12-23 11:36:00,116.541,116.541,116.528,116.528,322799999.0
2005-12-23 11:37:00,116.525,116.525,116.515,116.525,132399999.0
2005-12-23 11:38:00,116.527,116.528,116.525,116.528,55300001.0
2005-12-23 11:39:00,116.533,116.533,116.523,116.527,265900003.0
2005-12-23 11:40:00,116.518,116.54,116.518,116.54,165900004.0
2005-12-23 11:41:00,116.543,116.548,116.537,116.545,251500001.0
2005-12-23 11:42:00,116.55,116.555,116.537,116.544,126799999.0
2005-12-23 11:43:00,116.553,116.564,116.543,116.543,269199997.0
2005-12-23 11:44:00,116.547,116.547,116.538,116.538,173200002.0
2005-12-23 11:45:00,116.544,116.544,116.532,116.54,288700001.0
2005-12-23 11:46:00,116.537,116.543,116.534,116.543,227399999.0
2005-12-23 11:47:00,116.545,116.56,116.545,116.56,185100000.0
2005-12-23 11:48:00,116.558,116.561,116.54,116.54,133500003.0
2005-12-23 11:49:00,116.54,116.551,116.538,116.547,215700003.0
2005-12-23 11:50:00,116.55,116.558,116.545,116.555,230400002.0
2005-12-23 11:51:00,116.547,116.566,116.534,116.534,378699994.0
2005-12-23 11:52:00,116.537,116.552,116.537,116.552,253200000.0
2005-12-23 11:53:00,116.541,116.55,116.541,116.55,157900002.0
2005-12-23 11:54:00,116.557,116.563,116.553,116.557,319499998.0
2005-12-23 11:55:00,116.553,116.558,116.544,116.547,424800002.0
2005-12-23 11:56:00,116.541,116.542,116.531,116.531,196599999.0
2005-12-23 11:57:00,116.53,116.54,116.524,116.524,314800004.0
2005-12-23 11:58:00,116.525,116.542,116.525,116.542,325200003.0
2005-12-23 11:59:00,116.536,116.536,116.523,116.523,222399999.0
2005-12-23 12:00:00,116.523,116.535,116.523,116.529,126899999.0
2005-12-23 12:01:00,116.538,116.541,116.529,116.529,168999999.0
2005-12-23 12:02:00,116.529,116.532,116.522,116.522,268800003.0
2005-12-23 12:03:00,116.525,116.525,116.515,116.515,156300002.0
2005-12-23 12:04:00,116.525,116.525,116.517,116.517,203200000.0
2005-12-23 12:05:00,116.52,116.525,116.515,116.525,78800001.0
2005-12-23 12:06:00,116.522,116.532,116.52,116.522,244599997.0
2005-12-23 12:07:00,116.532,116.547,116.532,116.538,114300000.0
2005-12-23 12:08:00,116.531,116.535,116.52,116.53,210299996.0
2005-12-23 12:09:00,116.527,116.53,116.516,116.526,221500002.0
2005-12-23 12:10:00,116.53,116.536,116.521,116.536,216400003.0
2005-12-23 12:11:00,116.543,116.547,116.535,116.54,349000006.0
2005-12-23 12:12:00,116.55,116.552,116.54,116.547,253700004.0
2005-12-23 12:13:00,116.549,116.561,116.549,116.557,244500002.0
2005-12-23 12:14:00,116.558,116.564,116.554,116.558,326800000.0
2005-12-23 12:15:00,116.563,116.563,116.555,116.558,198900003.0
2005-12-23 12:16:00,116.56,116.58,116.555,116.555,294300002.0
2005-12-23 12:17:00,116.55,116.554,116.545,116.554,334100000.0
2005-12-23 12:18:00,116.553,116.561,116.553,116.553,143000000.0
2005-12-23 12:19:00,116.55,116.563,116.55,116.563,420000008.0
2005-12-23 12:20:00,116.567,116.568,116.56,116.56,205399997.0
2005-12-23 12:21:00,116.564,116.564,116.553,116.556,225600002.0
2005-12-23 12:22:00,116.553,116.555,116.55,116.555,151399999.0
2005-12-23 12:23:00,116.55,116.558,116.547,116.547,177500000.0
2005-12-23 12:24:00,116.555,116.563,116.553,116.563,202700004.0
2005-12-23 12:25:00,116.559,116.572,116.559,116.572,440399997.0
2005-12-23 12:26:00,116.573,116.573,116.565,116.567,189599998.0
2005-12-23 12:27:00,116.567,116.572,116.563,116.568,253999997.0
2005-12-23 12:28:00,116.567,116.575,116.567,116.572,180599996.0
2005-12-23 12:29:00,116.575,116.575,116.57,116.57,373800005.0
2005-12-23 12:30:00,116.57,116.575,116.565,116.568,148900000.0
2005-12-23 12:31:00,116.568,116.575,116.568,116.575,47099999.0
2005-12-23 12:32:00,116.575,116.575,116.565,116.565,248900001.0
2005-12-23 12:33:00,116.574,116.583,116.573,116.579,180599996.0
2005-12-23 12:34:00,116.578,116.582,116.574,116.574,173400001.0
2005-12-23 12:35:00,116.573,116.573,116.562,116.567,309599999.0
2005-12-23 12:36:00,116.565,116.574,116.565,116.565,186700000.0
2005-12-23 12:37:00,116.569,116.597,116.569,116.591,134499999.0
2005-12-23 12:38:00,116.588,116.589,116.581,116.581,182900000.0
2005-12-23 12:39:00,116.588,116.591,116.58,116.582,192800003.0
2005-12-23 12:40:00,116.586,116.591,116.586,116.59,120400001.0
2005-12-23 12:41:00,116.59,116.596,116.585,116.595,255200000.0
2005-12-23 12:42:00,116.606,116.606,116.587,116.597,107899996.0
2005-12-23 12:43:00,116.591,116.591,116.573,116.573,224700002.0
2005-12-23 12:44:00,116.571,116.582,116.563,116.563,299800001.0
2005-12-23 12:45:00,116.573,116.573,116.557,116.557,320099996.0
2005-12-23 12:46:00,116.552,116.552,116.539,116.54,235900000.0
2005-12-23 12:47:00,116.543,116.543,116.525,116.528,370400000.0
2005-12-23 12:48:00,116.539,116.578,116.539,116.549,188299999.0
2005-12-23 12:49:00,116.545,116.55,116.544,116.548,285099995.0
2005-12-23 12:50:00,116.544,116.558,116.544,116.555,235300002.0
2005-12-23 12:51:00,116.567,116.571,116.565,116.571,183400000.0
2005-12-23 12:52:00,116.562,116.562,116.545,116.545,24800000.0
2005-12-23 12:53:00,116.531,116.542,116.531,116.542,175099999.0
2005-12-23 12:54:00,116.542,116.543,116.542,116.543,105099998.0
2005-12-23 12:55:00,116.552,116.552,116.545,116.551,101300000.0
2005-12-23 12:56:00,116.553,116.563,116.551,116.559,212000001.0
2005-12-23 12:57:00,116.558,116.558,116.545,116.545,274099999.0
2005-12-23 12:58:00,116.545,116.562,116.541,116.543,251000000.0
2005-12-23 12:59:00,116.543,116.555,116.539,116.555,317599998.0
2005-12-23 13:00:00,116.562,116.571,116.553,116.562,291399998.0
2005-12-23 13:01:00,116.561,116.57,116.556,116.558,309900000.0
2005-12-23 13:02:00,116.567,116.585,116.567,116.572,223099999.0
2005-12-23 13:03:00,116.563,116.583,116.555,116.559,405099993.0
2005-12-23 13:04:00,116.548,116.561,116.548,116.551,276100009.0
2005-12-23 13:05:00,116.554,116.567,116.552,116.567,392600003.0
2005-12-23 13:06:00,116.575,116.59,116.575,116.59,136100003.0
2005-12-23 13:07:00,116.592,116.623,116.586,116.623,191599999.0
2005-12-23 13:08:00,116.62,116.62,116.603,116.603,53100001.0
2005-12-23 13:09:00,116.598,116.6,116.575,116.589,275100002.0
2005-12-23 13:10:00,116.602,116.609,116.601,116.601,177899999.0
2005-12-23 13:11:00,116.583,116.59,116.565,116.59,245900004.0
2005-12-23 13:12:00,116.584,116.584,116.568,116.57,325400000.0
2005-12-23 13:13:00,116.578,116.58,116.561,116.562,244399998.0
2005-12-23 13:14:00,116.569,116.58,116.564,116.564,234400000.0
2005-12-23 13:15:00,116.561,116.571,116.561,116.567,279399998.0
2005-12-23 13:16:00,116.557,116.559,116.552,116.552,67299998.0
2005-12-23 13:17:00,116.55,116.555,116.55,116.55,234400001.0
2005-12-23 13:18:00,116.552,116.552,116.538,116.541,174700002.0
2005-12-23 13:19:00,116.537,116.537,116.512,116.512,213900001.0
2005-12-23 13:20:00,116.495,116.506,116.477,116.477,320399999.0
2005-12-23 13:21:00,116.481,116.503,116.481,116.503,368999992.0
2005-12-23 13:22:00,116.499,116.499,116.482,116.493,142200002.0
2005-12-23 13:23:00,116.488,116.493,116.479,116.485,173199998.0
2005-12-23 13:24:00,116.486,116.488,116.48,116.48,187199999.0
2005-12-23 13:25:00,116.484,116.493,116.483,116.493,79200001.0
2005-12-23 13:26:00,116.489,116.493,116.488,116.488,191199999.0
2005-12-23 13:27:00,116.488,116.497,116.488,116.489,108100001.0
2005-12-23 13:28:00,116.49,116.495,116.49,116.495,110700000.0
2005-12-23 13:29:00,116.493,116.495,116.484,116.494,62599999.0
2005-12-23 13:30:00,116.49,116.49,116.45,116.455,343699995.0
2005-12-23 13:31:00,116.452,116.456,116.443,116.454,189800002.0
2005-12-23 13:32:00,116.468,116.476,116.467,116.475,293800001.0
2005-12-23 13:33:00,116.485,116.485,116.477,116.483,135200000.0
2005-12-23 13:34:00,116.482,116.501,116.482,116.501,278599997.0
2005-12-23 13:35:00,116.5,116.5,116.489,116.49,160900001.0
2005-12-23 13:36:00,116.49,116.495,116.479,116.493,227900001.0
2005-12-23 13:37:00,116.513,116.546,116.513,116.546,217299998.0
2005-12-23 13:38:00,116.545,116.559,116.545,116.548,135399997.0
2005-12-23 13:39:00,116.56,116.565,116.56,116.563,108299997.0
2005-12-23 13:40:00,116.568,116.588,116.56,116.56,287200004.0
2005-12-23 13:41:00,116.55,116.561,116.541,116.558,349200002.0
2005-12-23 13:42:00,116.562,116.562,116.544,116.547,143700003.0
2005-12-23 13:43:00,116.542,116.542,116.524,116.528,57499999.0
2005-12-23 13:44:00,116.522,116.522,116.505,116.51,315799995.0
2005-12-23 13:45:00,116.515,116.529,116.515,116.527,248400000.0
2005-12-23 13:46:00,116.526,116.529,116.519,116.519,236599995.0
2005-12-23 13:47:00,116.528,116.541,116.523,116.541,311200001.0
2005-12-23 13:48:00,116.547,116.554,116.543,116.553,216900009.0
2005-12-23 13:49:00,116.55,116.553,116.541,116.548,188000000.0
2005-12-23 13:50:00,116.56,116.581,116.56,116.576,243000004.0
2005-12-23 13:51:00,116.578,116.582,116.566,116.569,236600005.0
2005-12-23 13:52:00,116.555,116.559,116.551,116.551,281600003.0
2005-12-23 13:53:00,116.545,116.562,116.545,116.553,101600003.0
2005-12-23 13:54:00,116.561,116.582,116.561,116.582,279399997.0
2005-12-23 13:55:00,116.584,116.584,116.572,116.577,224199996.0
2005-12-23 13:56:00,116.571,116.579,116.566,116.574,283600004.0
2005-12-23 13:57:00,116.579,116.615,116.579,116.615,175299998.0
2005-12-23 13:58:00,116.619,116.621,116.61,116.61,223000002.0
2005-12-23 13:59:00,116.614,116.693,116.614,116.688,225800001.0
2005-12-23 14:00:00,116.688,116.714,116.669,116.669,325000003.0
2005-12-23 14:01:00,116.664,116.675,116.651,116.662,138799999.0
2005-12-23 14:02:00,116.685,116.711,116.685,116.685,312300002.0
2005-12-23 14:03:00,116.678,116.679,116.642,116.642,212600006.0
2005-12-23 14:04:00,116.641,116.656,116.641,116.643,403400006.0
2005-12-23 14:05:00,116.642,116.65,116.638,116.647,291500000.0
2005-12-23 14:06:00,116.658,116.661,116.654,116.657,119200001.0
2005-12-23 14:07:00,116.652,116.652,116.633,116.633,130200001.0
2005-12-23 14:08:00,116.633,116.655,116.633,116.647,172899998.0
2005-12-23 14:09:00,116.63,116.631,116.621,116.621,52200000.0
2005-12-23 14:10:00,116.621,116.621,116.594,116.594,118200003.0
2005-12-23 14:11:00,116.591,116.596,116.585,116.585,153899996.0
2005-12-23 14:12:00,116.566,116.58,116.558,116.579,317599999.0
2005-12-23 14:13:00,116.576,116.588,116.573,116.586,183900004.0
2005-12-23 14:14:00,116.59,116.59,116.572,116.572,317300006.0
2005-12-23 14:15:00,116.577,116.584,116.577,116.58,240200002.0
2005-12-23 14:16:00,116.596,116.641,116.596,116.638,154799996.0
2005-12-23 14:17:00,116.63,116.643,116.63,116.643,267300002.0
2005-12-23 14:18:00,116.641,116.65,116.641,116.641,284700001.0
2005-12-23 14:19:00,116.643,116.643,116.636,116.642,229700006.0
2005-12-23 14:20:00,116.639,116.643,116.634,116.638,141900001.0
2005-12-23 14:21:00,116.638,116.642,116.63,116.63,312499996.0
2005-12-23 14:22:00,116.635,116.635,116.622,116.633,294900003.0
2005-12-23 14:23:00,116.648,116.65,116.635,116.643,493199994.0
2005-12-23 14:24:00,116.647,116.649,116.635,116.635,293699998.0
2005-12-23 14:25:00,116.638,116.644,116.637,116.637,255300002.0
2005-12-23 14:26:00,116.64,116.646,116.629,116.629,264200005.0
2005-12-23 14:27:00,116.629,116.642,116.629,116.639,243799998.0
2005-12-23 14:28:00,116.642,116.642,116.635,116.637,311999997.0
2005-12-23 14:29:00,116.64,116.65,116.64,116.647,171799998.0
2005-12-23 14:30:00,116.64,116.651,116.632,116.638,300900002.0
2005-12-23 14:31:00,116.642,116.662,116.642,116.655,177500002.0
2005-12-23 14:32:00,116.643,116.658,116.64,116.65,175100001.0
2005-12-23 14:33:00,116.648,116.648,116.626,116.64,183500004.0
2005-12-23 14:34:00,116.648,116.649,116.611,116.612,147400002.0
2005-12-23 14:35:00,116.614,116.638,116.614,116.636,325399998.0
2005-12-23 14:36:00,116.644,116.662,116.644,116.662,230700001.0
2005-12-23 14:37:00,116.66,116.689,116.66,116.689,148899998.0
2005-12-23 14:38:00,116.697,116.699,116.686,116.692,222499999.0
2005-12-23 14:39:00,116.687,116.687,116.662,116.662,86699999.0
2005-12-23 14:40:00,116.659,116.673,116.659,116.669,182900005.0
2005-12-23 14:41:00,116.667,116.667,116.65,116.65,182900005.0
2005-12-23 14:42:00,116.642,116.659,116.642,116.655,339800004.0
2005-12-23 14:43:00,116.655,116.658,116.65,116.657,339800003.0
2005-12-23 14:44:00,116.672,116.687,116.666,116.666,78300001.0
2005-12-23 14:45:00,116.655,116.655,116.637,116.637,80600001.0
2005-12-23 14:46:00,116.63,116.648,116.63,116.648,128199999.0
2005-12-23 14:47:00,116.644,116.644,116.615,116.615,89100001.0
2005-12-23 14:48:00,116.618,116.62,116.595,116.595,126600002.0
2005-12-23 14:49:00,116.587,116.611,116.587,116.611,174400004.0
2005-12-23 14:50:00,116.612,116.636,116.606,116.636,191600001.0
2005-12-23 14:51:00,116.649,116.663,116.647,116.661,304999998.0
2005-12-23 14:52:00,116.668,116.675,116.661,116.664,142999999.0
2005-12-23 14:53:00,116.66,116.665,116.66,116.66,367500005.0
2005-12-23 14:54:00,116.661,116.672,116.661,116.672,59199999.0
2005-12-23 14:55:00,116.665,116.665,116.641,116.643,210600007.0
2005-12-23 14:56:00,116.645,116.645,116.64,116.64,99000001.0
2005-12-23 14:57:00,116.645,116.645,116.638,116.645,193699995.0
2005-12-23 14:58:00,116.648,116.654,116.643,116.65,183900001.0
2005-12-23 14:59:00,116.654,116.667,116.652,116.652,155699998.0
2005-12-23 15:00:00,116.659,116.686,116.659,116.678,168100002.0
2005-12-23 15:01:00,116.69,116.707,116.69,116.707,163700001.0
2005-12-23 15:02:00,116.706,116.706,116.692,116.693,40400000.0
2005-12-23 15:03:00,116.693,116.693,116.669,116.669,202900002.0
2005-12-23 15:04:00,116.671,116.679,116.671,116.678,233199995.0
2005-12-23 15:05:00,116.686,116.693,116.685,116.693,230000005.0
2005-12-23 15:06:00,116.693,116.708,116.693,116.7,171700003.0
2005-12-23 15:07:00,116.673,116.673,116.657,116.665,70700000.0
2005-12-23 15:08:00,116.669,116.692,116.669,116.692,148400002.0
2005-12-23 15:09:00,116.69,116.691,116.678,116.691,57099999.0
2005-12-23 15:10:00,116.688,116.688,116.677,116.684,244300001.0
2005-12-23 15:11:00,116.689,116.699,116.671,116.671,323600002.0
2005-12-23 15:12:00,116.672,116.672,116.653,116.653,160000001.0
2005-12-23 15:13:00,116.657,116.659,116.65,116.65,194399995.0
2005-12-23 15:14:00,116.65,116.659,116.65,116.657,173400002.0
2005-12-23 15:15:00,116.646,116.676,116.646,116.657,322999999.0
2005-12-23 15:16:00,116.667,116.671,116.667,116.671,25999999.0
2005-12-23 15:17:00,116.667,116.673,116.665,116.673,161300005.0
2005-12-23 15:18:00,116.679,116.711,116.679,116.711,242100000.0
2005-12-23 15:19:00,116.718,116.762,116.718,116.762,368400006.0
2005-12-23 15:20:00,116.765,116.769,116.733,116.739,293900000.0
2005-12-23 15:21:00,116.732,116.735,116.7,116.7,413800005.0
2005-12-23 15:22:00,116.699,116.707,116.699,116.707,178800002.0
2005-12-23 15:23:00,116.712,116.729,116.712,116.724,315499998.0
2005-12-23 15:24:00,116.729,116.731,116.721,116.721,300599998.0
2005-12-23 15:25:00,116.722,116.733,116.722,116.733,195099997.0
2005-12-23 15:26:00,116.737,116.74,116.723,116.733,197300002.0
2005-12-23 15:27:00,116.737,116.738,116.715,116.719,111999999.0
2005-12-23 15:28:00,116.713,116.713,116.707,116.707,60900000.0
2005-12-23 15:29:00,116.702,116.709,116.702,116.708,189900003.0
2005-12-23 15:30:00,116.695,116.715,116.673,116.694,168800004.0
2005-12-23 15:31:00,116.676,116.683,116.673,116.683,114000000.0
2005-12-23 15:32:00,116.682,116.748,116.682,116.748,198600004.0
2005-12-23 15:33:00,116.757,116.782,116.757,116.777,217499999.0
2005-12-23 15:34:00,116.765,116.765,116.738,116.738,100000000.0
2005-12-23 15:35:00,116.738,116.74,116.726,116.726,231899998.0
2005-12-23 15:36:00,116.728,116.728,116.686,116.686,280399998.0
2005-12-23 15:37:00,116.669,116.669,116.634,116.64,320600000.0
2005-12-23 15:38:00,116.649,116.68,116.649,116.68,167199999.0
2005-12-23 15:39:00,116.686,116.734,116.686,116.721,212100001.0
2005-12-23 15:40:00,116.725,116.732,116.725,116.727,226900003.0
2005-12-23 15:41:00,116.722,116.728,116.722,116.728,116899998.0
2005-12-23 15:42:00,116.725,116.725,116.699,116.707,298100006.0
2005-12-23 15:43:00,116.711,116.713,116.702,116.713,283099996.0
2005-12-23 15:44:00,116.71,116.712,116.708,116.708,229699999.0
2005-12-23 15:45:00,116.736,116.788,116.736,116.784,172100002.0
2005-12-23 15:46:00,116.787,116.794,116.748,116.748,325300002.0
2005-12-23 15:47:00,116.755,116.786,116.755,116.767,158700003.0
2005-12-23 15:48:00,116.769,116.769,116.743,116.764,189299999.0
2005-12-23 15:49:00,116.75,116.761,116.744,116.752,232599994.0
2005-12-23 15:50:00,116.751,116.796,116.751,116.791,307400002.0
2005-12-23 15:51:00,116.79,116.79,116.757,116.76,238700000.0
2005-12-23 15:52:00,116.757,116.78,116.757,116.78,190400002.0
2005-12-23 15:53:00,116.782,116.782,116.767,116.767,159600001.0
2005-12-23 15:54:00,116.768,116.768,116.751,116.76,150500001.0
2005-12-23 15:55:00,116.782,116.806,116.782,116.794,213300000.0
2005-12-23 15:56:00,116.78,116.795,116.772,116.789,244599999.0
2005-12-23 15:57:00,116.773,116.774,116.741,116.741,134700003.0
2005-12-23 15:58:00,116.734,116.767,116.734,116.76,230799995.0
2005-12-23 15:59:00,116.787,116.81,116.787,116.81,19200000.0
2005-12-23 16:00:00,116.86,116.867,116.849,116.853,325200000.0
2005-12-23 16:01:00,116.843,116.869,116.839,116.839,377799996.0
2005-12-23 16:02:00,116.825,116.827,116.817,116.827,324299994.0
2005-12-23 16:03:00,116.84,116.851,116.832,116.844,298300003.0
2005-12-23 16:04:00,116.838,116.858,116.831,116.831,365299998.0
2005-12-23 16:05:00,116.819,116.819,116.748,116.752,208799996.0
2005-12-23 16:06:00,116.772,116.808,116.772,116.798,164299999.0
2005-12-23 16:07:00,116.795,116.8,116.763,116.763,292300002.0
2005-12-23 16:08:00,116.758,116.784,116.752,116.777,583999995.0
2005-12-23 16:09:00,116.785,116.804,116.785,116.789,242099997.0
2005-12-23 16:10:00,116.813,116.813,116.794,116.8,168600003.0
2005-12-23 16:11:00,116.814,116.814,116.802,116.812,190199996.0
2005-12-23 16:12:00,116.818,116.818,116.78,116.78,201599997.0
2005-12-23 16:13:00,116.763,116.763,116.749,116.759,282100000.0
2005-12-23 16:14:00,116.762,116.762,116.746,116.748,317500008.0
2005-12-23 16:15:00,116.741,116.759,116.737,116.759,139800002.0
2005-12-23 16:16:00,116.761,116.761,116.745,116.748,253199996.0
2005-12-23 16:17:00,116.753,116.775,116.753,116.759,302899999.0
2005-12-23 16:18:00,116.765,116.771,116.765,116.767,158699999.0
2005-12-23 16:19:00,116.768,116.768,116.757,116.757,77300000.0
2005-12-23 16:20:00,116.767,116.773,116.762,116.762,246400001.0
2005-12-23 16:21:00,116.767,116.772,116.76,116.765,148499999.0
2005-12-23 16:22:00,116.765,116.774,116.758,116.774,283600002.0
2005-12-23 16:23:00,116.77,116.775,116.765,116.775,213700007.0
2005-12-23 16:24:00,116.76,116.763,116.755,116.759,184899998.0
2005-12-23 16:25:00,116.76,116.76,116.737,116.742,371500002.0
2005-12-23 16:26:00,116.738,116.745,116.738,116.745,256199999.0
2005-12-23 16:27:00,116.741,116.753,116.741,116.742,164100002.0
2005-12-23 16:28:00,116.74,116.745,116.737,116.737,192099999.0
2005-12-23 16:29:00,116.744,116.744,116.739,116.739,33700000.0
2005-12-23 16:30:00,116.735,116.742,116.732,116.732,259700003.0
2005-12-23 16:31:00,116.73,116.735,116.727,116.733,140100000.0
2005-12-23 16:32:00,116.728,116.75,116.728,116.747,243800003.0
2005-12-23 16:33:00,116.743,116.755,116.734,116.755,413700004.0
2005-12-23 16:34:00,116.758,116.76,116.727,116.727,186000000.0
2005-12-23 16:35:00,116.727,116.741,116.724,116.724,291200000.0
2005-12-23 16:36:00,116.725,116.738,116.723,116.73,148299998.0
2005-12-23 16:37:00,116.732,116.741,116.732,116.734,358700002.0
2005-12-23 16:38:00,116.735,116.735,116.73,116.735,250599999.0
2005-12-23 16:39:00,116.738,116.746,116.733,116.734,336499999.0
2005-12-23 16:40:00,116.726,116.728,116.713,116.713,165800003.0
2005-12-23 16:41:00,116.71,116.71,116.686,116.696,203399998.0
2005-12-23 16:42:00,116.693,116.693,116.685,116.685,82199999.0
2005-12-23 16:43:00,116.69,116.702,116.69,116.699,289599996.0
2005-12-23 16:44:00,116.702,116.716,116.696,116.708,502400005.0
2005-12-23 16:45:00,116.715,116.715,116.705,116.712,367200007.0
2005-12-23 16:46:00,116.714,116.724,116.71,116.712,103699998.0
2005-12-23 16:47:00,116.716,116.721,116.7,116.721,277400002.0
2005-12-23 16:48:00,116.727,116.733,116.721,116.729,150500001.0
2005-12-23 16:49:00,116.722,116.731,116.722,116.73,221999999.0
2005-12-23 16:50:00,116.728,116.732,116.725,116.725,283099996.0
2005-12-23 16:51:00,116.737,116.744,116.729,116.729,247599994.0
2005-12-23 16:52:00,116.723,116.733,116.723,116.727,211200004.0
2005-12-23 16:53:00,116.726,116.733,116.726,116.733,90000001.0
2005-12-23 16:54:00,116.745,116.745,116.738,116.745,194099996.0
2005-12-23 16:55:00,116.735,116.744,116.735,116.744,218600006.0
2005-12-23 16:56:00,116.75,116.769,116.75,116.764,224399996.0
2005-12-23 16:57:00,116.777,116.792,116.777,116.792,86700001.0
2005-12-23 16:58:00,116.79,116.79,116.769,116.769,395400000.0
2005-12-23 16:59:00,116.775,116.775,116.737,116.751,298299993.0
2005-12-23 17:00:00,116.755,116.78,116.743,116.78,327200000.0
2005-12-23 17:01:00,116.789,116.827,116.789,116.826,485000000.0
2005-12-23 17:02:00,116.832,116.832,116.808,116.809,101599999.0
2005-12-23 17:03:00,116.803,116.809,116.775,116.775,163900004.0
2005-12-23 17:04:00,116.779,116.779,116.753,116.753,205300002.0
2005-12-23 17:05:00,116.739,116.739,116.692,116.692,166400001.0
2005-12-23 17:06:00,116.693,116.702,116.687,116.702,125700001.0
2005-12-23 17:07:00,116.703,116.703,116.689,116.689,183400000.0
2005-12-23 17:08:00,116.684,116.698,116.682,116.682,217299999.0
2005-12-23 17:09:00,116.683,116.713,116.683,116.712,268999993.0
2005-12-23 17:10:00,116.727,116.74,116.722,116.74,311200006.0
2005-12-23 17:11:00,116.744,116.758,116.744,116.757,125700003.0
2005-12-23 17:12:00,116.758,116.766,116.749,116.766,219000003.0
2005-12-23 17:13:00,116.771,116.771,116.747,116.747,276800001.0
2005-12-23 17:14:00,116.742,116.749,116.739,116.739,206599999.0
2005-12-23 17:15:00,116.726,116.732,116.718,116.732,150500003.0
2005-12-23 17:16:00,116.729,116.729,116.708,116.708,280500007.0
2005-12-23 17:17:00,116.699,116.699,116.66,116.664,271200002.0
2005-12-23 17:18:00,116.665,116.672,116.658,116.658,282299994.0
2005-12-23 17:19:00,116.648,116.648,116.627,116.627,271599995.0
2005-12-23 17:20:00,116.636,116.641,116.615,116.615,203900001.0
2005-12-23 17:21:00,116.613,116.622,116.612,116.612,294100004.0
2005-12-23 17:22:00,116.606,116.606,116.579,116.58,82299997.0
2005-12-23 17:23:00,116.569,116.58,116.569,116.569,246800000.0
2005-12-23 17:24:00,116.575,116.577,116.547,116.547,170899999.0
2005-12-23 17:25:00,116.553,116.577,116.553,116.576,210500003.0
2005-12-23 17:26:00,116.57,116.57,116.543,116.543,100400003.0
2005-12-23 17:27:00,116.538,116.542,116.532,116.532,198699997.0
2005-12-23 17:28:00,116.547,116.571,116.547,116.571,133699998.0
2005-12-23 17:29:00,116.565,116.572,116.559,116.559,156900003.0
2005-12-23 17:30:00,116.551,116.551,116.537,116.547,216600001.0
2005-12-23 17:31:00,116.55,116.56,116.514,116.514,195399997.0
2005-12-23 17:32:00,116.508,116.51,116.473,116.473,156099999.0
2005-12-23 17:33:00,116.449,116.449,116.309,116.309,211499997.0
2005-12-23 17:34:00,116.318,116.363,116.318,116.35,154500003.0
2005-12-23 17:35:00,116.355,116.407,116.355,116.403,295099994.0
2005-12-23 17:36:00,116.405,116.405,116.352,116.36,360100001.0
2005-12-23 17:37:00,116.36,116.368,116.36,116.364,224300004.0
2005-12-23 17:38:00,116.367,116.375,116.364,116.374,85999999.0
2005-12-23 17:39:00,116.38,116.406,116.38,116.406,82799999.0
2005-12-23 17:40:00,116.41,116.436,116.41,116.436,94300003.0
2005-12-23 17:41:00,116.428,116.446,116.428,116.43,366000006.0
2005-12-23 17:42:00,116.438,116.44,116.423,116.429,328200002.0
2005-12-23 17:43:00,116.434,116.448,116.433,116.433,242699998.0
2005-12-23 17:44:00,116.446,116.453,116.443,116.448,211199997.0
2005-12-23 17:45:00,116.447,116.467,116.447,116.466,148200000.0
2005-12-23 17:46:00,116.459,116.459,116.445,116.447,94400000.0
2005-12-23 17:47:00,116.436,116.456,116.436,116.456,188900002.0
2005-12-23 17:48:00,116.453,116.453,116.437,116.437,101200001.0
2005-12-23 17:49:00,116.425,116.425,116.387,116.387,358800003.0
2005-12-23 17:50:00,116.383,116.383,116.361,116.366,311700005.0
2005-12-23 17:51:00,116.348,116.361,116.347,116.347,177000003.0
2005-12-23 17:52:00,116.348,116.348,116.329,116.335,198700002.0
2005-12-23 17:53:00,116.34,116.34,116.32,116.323,197100000.0
2005-12-23 17:54:00,116.327,116.339,116.327,116.335,180799999.0
2005-12-23 17:55:00,116.335,116.344,116.321,116.34,258599999.0
2005-12-23 17:56:00,116.355,116.364,116.346,116.362,281000002.0
2005-12-23 17:57:00,116.362,116.364,116.337,116.338,258300002.0
2005-12-23 17:58:00,116.344,116.354,116.344,116.344,164999999.0
2005-12-23 17:59:00,116.325,116.33,116.296,116.296,274100003.0
2005-12-23 18:00:00,116.275,116.331,116.275,116.328,238399997.0
2005-12-23 18:01:00,116.38,116.39,116.37,116.38,1992700002.0
2005-12-23 18:02:00,116.37,116.37,116.35,116.36,1992700002.0
2005-12-23 18:03:00,116.35,116.35,116.32,116.32,1992700002.0
2005-12-23 18:04:00,116.3,116.32,116.28,116.3,1992700002.0
2005-12-23 18:05:00,116.29,116.3,116.28,116.29,1992700002.0
2005-12-23 18:06:00,116.29,116.3,116.28,116.29,1992700002.0
2005-12-23 18:07:00,116.3,116.32,116.3,116.32,1992700002.0
2005-12-23 18:08:00,116.33,116.35,116.33,116.35,1992700002.0
2005-12-23 18:09:00,116.34,116.35,116.34,116.35,1992700002.0
2005-12-23 18:11:00,116.322,116.324,116.298,116.299,1992700002.0
2005-12-23 18:12:00,116.35,116.35,116.34,116.34,1736700008.0
2005-12-23 18:13:00,116.35,116.35,116.35,116.35,1736700008.0
2005-12-23 18:15:00,116.34,116.34,116.33,116.34,1736700008.0
2005-12-23 18:17:00,116.337,116.345,116.335,116.345,1736700008.0
2005-12-23 18:18:00,116.345,116.345,116.335,116.34,2088999994.0
2005-12-23 18:19:00,116.32,116.33,116.3,116.3,1861699996.0
2005-12-23 18:20:00,116.29,116.32,116.29,116.3,1861699996.0
2005-12-23 18:21:00,116.29,116.29,116.28,116.29,1861699996.0
2005-12-23 18:22:00,116.28,116.29,116.25,116.25,1861699996.0
2005-12-23 18:23:00,116.26,116.27,116.24,116.26,1861699996.0
2005-12-23 18:24:00,116.25,116.27,116.25,116.26,1861699996.0
2005-12-23 18:25:00,116.27,116.27,116.26,116.26,1861699996.0
2005-12-23 18:26:00,116.25,116.29,116.25,116.28,1861699996.0
2005-12-23 18:27:00,116.366,116.373,116.36,116.366,1861699996.0
2005-12-23 18:28:00,116.361,116.369,116.359,116.366,2039400002.0
2005-12-23 18:29:00,116.22,116.24,116.22,116.22,1877199997.0
2005-12-23 18:30:00,116.373,116.39,116.373,116.386,1877199997.0
2005-12-23 18:31:00,116.39,116.401,116.387,116.395,1916399997.0
2005-12-23 18:33:00,116.15,116.15,116.13,116.13,1902200001.0
2005-12-23 18:34:00,116.14,116.16,116.13,116.16,1902200001.0
2005-12-23 18:35:00,116.15,116.17,116.15,116.17,1902200001.0
2005-12-23 18:36:00,116.393,116.409,116.392,116.403,1902200001.0
2005-12-23 18:37:00,116.398,116.403,116.398,116.403,1387299996.0
2005-12-23 18:38:00,116.4,116.4,116.38,116.39,1496999996.0
2005-12-23 18:39:00,116.397,116.423,116.397,116.415,516899995.0
2005-12-23 18:40:00,116.416,116.416,116.4,116.4,1741400015.0
2005-12-23 18:41:00,116.397,116.408,116.397,116.407,1312200002.0
2005-12-23 18:42:00,116.407,116.424,116.407,116.417,1874800012.0
2005-12-23 18:43:00,116.417,116.423,116.403,116.422,1042399987.0
2005-12-23 18:44:00,116.425,116.445,116.425,116.435,1103399992.0
2005-12-23 18:45:00,116.442,116.463,116.442,116.455,1633200003.0
2005-12-23 18:46:00,116.453,116.453,116.433,116.44,1710499999.0
2005-12-23 18:47:00,116.435,116.442,116.431,116.44,697399994.0
2005-12-23 18:48:00,116.445,116.453,116.441,116.441,834000007.0
2005-12-23 18:49:00,116.437,116.449,116.435,116.44,900799989.0
2005-12-23 18:50:00,116.443,116.446,116.429,116.429,1740600008.0
2005-12-23 18:51:00,116.431,116.449,116.431,116.434,1304899998.0
2005-12-23 18:52:00,116.437,116.446,116.433,116.433,1803500007.0
2005-12-23 18:53:00,116.43,116.43,116.41,116.41,1609499989.0
2005-12-23 18:54:00,116.41,116.418,116.405,116.413,1953400000.0
2005-12-23 18:55:00,116.406,116.409,116.384,116.4,1896099992.0
2005-12-23 18:56:00,116.399,116.412,116.399,116.412,373799995.0
2005-12-23 18:57:00,116.417,116.422,116.413,116.415,598899999.0
2005-12-23 18:58:00,116.41,116.41,116.39,116.39,1412400000.0
2005-12-23 18:59:00,116.382,116.384,116.354,116.365,1673000014.0
2005-12-23 19:00:00,116.366,116.373,116.362,116.367,653999998.0
2005-12-23 19:01:00,116.371,116.372,116.36,116.366,534499993.0
2005-12-23 19:02:00,116.359,116.359,116.343,116.345,766700011.0
2005-12-23 19:03:00,116.338,116.338,116.309,116.309,1576599984.0
2005-12-23 19:04:00,116.299,116.299,116.259,116.299,708700003.0
2005-12-23 19:05:00,116.293,116.293,116.277,116.283,886300000.0
2005-12-23 19:06:00,116.282,116.282,116.259,116.278,1162099999.0
2005-12-23 19:07:00,116.27,116.28,116.27,116.28,1835300001.0
2005-12-23 19:08:00,116.326,116.347,116.326,116.347,1835300001.0
2005-12-23 19:09:00,116.344,116.344,116.332,116.34,653800008.0
2005-12-23 19:10:00,116.342,116.351,116.333,116.333,684300008.0
2005-12-23 19:11:00,116.336,116.354,116.336,116.35,820900007.0
2005-12-23 19:12:00,116.347,116.353,116.344,116.344,1217800003.0
2005-12-23 19:13:00,116.337,116.342,116.33,116.33,497999998.0
2005-12-23 19:14:00,116.331,116.34,116.329,116.336,726700003.0
2005-12-23 19:15:00,116.337,116.349,116.332,116.338,1839799987.0
2005-12-23 19:16:00,116.34,116.34,116.323,116.335,900700004.0
2005-12-23 19:17:00,116.338,116.346,116.332,116.343,942400002.0
2005-12-23 19:18:00,116.346,116.347,116.335,116.335,865100015.0
2005-12-23 19:19:00,116.328,116.328,116.288,116.288,1829000011.0
2005-12-23 19:20:00,116.283,116.299,116.283,116.29,846900000.0
2005-12-23 19:21:00,116.287,116.287,116.274,116.28,1757299994.0
2005-12-23 19:22:00,116.277,116.277,116.247,116.247,811799999.0
2005-12-23 19:23:00,116.3,116.3,116.3,116.3,1629300016.0
2005-12-23 19:24:00,116.253,116.253,116.242,116.246,1629300016.0
2005-12-23 19:25:00,116.245,116.257,116.242,116.243,1536600002.0
2005-12-23 19:26:00,116.24,116.24,116.22,116.22,1491300009.0
2005-12-23 19:27:00,116.271,116.277,116.25,116.25,1491300009.0
2005-12-23 19:28:00,116.241,116.268,116.241,116.244,1162200016.0
2005-12-23 19:29:00,116.242,116.242,116.228,116.228,869400006.0
2005-12-23 19:30:00,116.208,116.208,116.178,116.178,914500002.0
2005-12-23 19:31:00,116.171,116.171,116.144,116.147,1622400011.0
2005-12-23 19:32:00,116.15,116.157,116.15,116.155,1266699996.0
2005-12-23 19:33:00,116.151,116.151,116.118,116.127,984200003.0
2005-12-23 19:34:00,116.128,116.151,116.128,116.143,1088299995.0
2005-12-23 19:35:00,116.149,116.162,116.149,116.162,1173599997.0
2005-12-23 19:36:00,116.153,116.183,116.145,116.173,482300003.0
2005-12-23 19:37:00,116.173,116.189,116.173,116.183,277299998.0
2005-12-23 19:38:00,116.181,116.191,116.172,116.172,858399999.0
2005-12-23 19:39:00,116.166,116.166,116.135,116.155,1039299993.0
2005-12-23 19:40:00,116.155,116.159,116.141,116.148,898500006.0
2005-12-23 19:41:00,116.15,116.16,116.136,116.138,1191700002.0
2005-12-23 19:42:00,116.13,116.151,116.13,116.146,897499994.0
2005-12-23 19:43:00,116.148,116.153,116.142,116.142,559699997.0
2005-12-23 19:44:00,116.138,116.146,116.138,116.145,1090399982.0
2005-12-23 19:45:00,116.143,116.144,116.134,116.136,573599993.0
2005-12-23 19:46:00,116.137,116.148,116.135,116.138,1134700006.0
2005-12-23 19:47:00,116.145,116.18,116.145,116.18,502899996.0
2005-12-23 19:48:00,116.179,116.195,116.179,116.189,1402499999.0
2005-12-23 19:49:00,116.189,116.189,116.17,116.182,687200009.0
2005-12-23 19:50:00,116.185,116.185,116.166,116.167,728899998.0
2005-12-23 19:51:00,116.169,116.21,116.169,116.21,514400006.0
2005-12-23 19:52:00,116.218,116.232,116.215,116.215,803299995.0
2005-12-23 19:53:00,116.219,116.225,116.214,116.225,1153999993.0
2005-12-23 19:54:00,116.221,116.221,116.207,116.207,1851699999.0
2005-12-23 19:55:00,116.197,116.211,116.197,116.205,698599996.0
2005-12-23 19:56:00,116.207,116.224,116.207,116.21,925500000.0
2005-12-23 19:57:00,116.206,116.212,116.203,116.207,512199998.0
2005-12-23 19:58:00,116.204,116.211,116.199,116.211,1537700009.0
2005-12-23 19:59:00,116.213,116.227,116.158,116.176,968599996.0
2005-12-23 20:00:00,116.179,116.189,116.163,116.163,259800002.0
2005-12-23 20:01:00,116.161,116.171,116.157,116.165,548800005.0
2005-12-23 20:02:00,116.158,116.164,116.152,116.162,1385100003.0
2005-12-23 20:03:00,116.169,116.21,116.169,116.21,824500001.0
2005-12-23 20:04:00,116.217,116.223,116.215,116.223,868099991.0
2005-12-23 20:05:00,116.225,116.257,116.225,116.253,971699990.0
2005-12-23 20:06:00,116.251,116.28,116.251,116.265,1857200002.0
2005-12-23 20:07:00,116.26,116.265,116.257,116.265,908300008.0
2005-12-23 20:08:00,116.262,116.274,116.26,116.26,556000005.0
2005-12-23 20:09:00,116.26,116.262,116.249,116.259,908500007.0
2005-12-23 20:10:00,116.267,116.272,116.26,116.26,1181300001.0
2005-12-23 20:11:00,116.26,116.275,116.26,116.273,2013000000.0
2005-12-23 20:12:00,116.24,116.24,116.24,116.24,735900003.0
2005-12-23 20:13:00,116.27,116.278,116.267,116.272,735900003.0
2005-12-23 20:14:00,116.278,116.278,116.268,116.275,1064400003.0
2005-12-23 20:15:00,116.272,116.272,116.252,116.253,1259200009.0
2005-12-23 20:16:00,116.25,116.258,116.25,116.255,1003399998.0
2005-12-23 20:17:00,116.259,116.273,116.259,116.264,691600009.0
2005-12-23 20:18:00,116.274,116.311,116.274,116.311,142800000.0
2005-12-23 20:19:00,116.314,116.314,116.304,116.306,1037899991.0
2005-12-23 20:20:00,116.298,116.305,116.295,116.305,731499998.0
2005-12-23 20:21:00,116.305,116.305,116.3,116.3,1566499990.0
2005-12-23 20:22:00,116.297,116.297,116.272,116.272,1456100000.0
2005-12-23 20:23:00,116.272,116.289,116.272,116.286,824699994.0
2005-12-23 20:24:00,116.282,116.282,116.268,116.268,774699992.0
2005-12-23 20:25:00,116.272,116.278,116.244,116.244,1010899995.0
2005-12-23 20:26:00,116.236,116.238,116.215,116.229,781599992.0
2005-12-23 20:27:00,116.226,116.234,116.225,116.227,1387300009.0
2005-12-23 20:28:00,116.27,116.27,116.24,116.24,2087100014.0
2005-12-23 20:29:00,116.232,116.235,116.222,116.227,2087100014.0
2005-12-23 20:32:00,116.25,116.26,116.25,116.26,880099999.0
2005-12-23 20:33:00,116.205,116.207,116.2,116.205,880099999.0
2005-12-23 20:34:00,116.207,116.222,116.207,116.222,542100008.0
2005-12-23 20:35:00,116.225,116.225,116.22,116.225,683100002.0
2005-12-23 20:36:00,116.225,116.238,116.22,116.235,522699996.0
2005-12-23 20:37:00,116.236,116.248,116.227,116.243,421900011.0
2005-12-23 20:38:00,116.245,116.245,116.23,116.237,1318200000.0
2005-12-23 20:39:00,116.238,116.261,116.226,116.261,1089100004.0
2005-12-23 20:41:00,116.279,116.291,116.274,116.285,1076999988.0
2005-12-23 20:42:00,116.28,116.285,116.278,116.28,1320299995.0
2005-12-23 20:43:00,116.28,116.286,116.273,116.276,1486799996.0
2005-12-23 20:44:00,116.275,116.278,116.267,116.275,1421400006.0
2005-12-23 20:45:00,116.273,116.273,116.235,116.235,999700002.0
2005-12-23 20:46:00,116.235,116.244,116.23,116.244,1294799991.0
2005-12-23 20:47:00,116.244,116.244,116.233,116.235,1972699993.0
2005-12-23 20:48:00,116.235,116.235,116.23,116.235,1182599998.0
2005-12-23 20:49:00,116.23,116.237,116.227,116.23,1268700003.0
2005-12-23 20:50:00,116.228,116.244,116.223,116.223,1665700002.0
2005-12-23 20:51:00,116.222,116.239,116.222,116.235,662399992.0
2005-12-23 20:52:00,116.237,116.243,116.236,116.243,255799993.0
2005-12-23 20:53:00,116.242,116.243,116.224,116.243,1437700016.0
2005-12-23 20:54:00,116.245,116.248,116.243,116.247,649499997.0
2005-12-23 20:55:00,116.247,116.247,116.237,116.24,1897399997.0
2005-12-23 20:56:00,116.245,116.245,116.238,116.245,910199996.0
2005-12-23 20:57:00,116.245,116.245,116.235,116.237,1491799989.0
2005-12-23 21:01:00,116.215,116.215,116.21,116.21,1330000003.0
2005-12-23 21:02:00,116.207,116.215,116.205,116.205,864800010.0
2005-12-23 21:03:00,116.21,116.215,116.208,116.21,1081200004.0
2005-12-23 21:04:00,116.21,116.215,116.21,116.215,394899998.0
2005-12-23 21:05:00,116.214,116.215,116.206,116.215,512899993.0
2005-12-23 21:06:00,116.212,116.218,116.21,116.21,965700000.0
2005-12-23 21:07:00,116.213,116.218,116.21,116.215,1515800009.0
2005-12-23 21:08:00,116.215,116.218,116.205,116.215,726000000.0
2005-12-23 21:09:00,116.209,116.215,116.206,116.207,405099999.0
2005-12-23 21:10:00,116.208,116.21,116.202,116.209,685999997.0
2005-12-23 21:11:00,116.212,116.212,116.21,116.21,246600000.0
2005-12-23 21:12:00,116.213,116.234,116.213,116.234,374600001.0
2005-12-23 21:13:00,116.225,116.237,116.222,116.223,781799995.0
2005-12-23 21:14:00,116.225,116.225,116.215,116.22,1722700003.0
2005-12-23 21:15:00,116.226,116.24,116.226,116.232,1428799991.0
2005-12-23 21:16:00,116.226,116.254,116.226,116.246,1081800004.0
2005-12-23 21:17:00,116.251,116.265,116.25,116.258,1707300006.0
2005-12-23 21:18:00,116.259,116.264,116.253,116.256,1172300002.0
2005-12-23 21:19:00,116.248,116.257,116.245,116.245,1211700001.0
2005-12-23 21:20:00,116.242,116.242,116.224,116.235,1138999997.0
2005-12-23 21:21:00,116.238,116.246,116.235,116.239,1324600009.0
2005-12-23 21:22:00,116.24,116.242,116.223,116.227,1980999986.0
2005-12-23 21:23:00,116.235,116.235,116.227,116.235,1102199991.0
2005-12-23 21:24:00,116.237,116.247,116.235,116.24,1577700012.0
2005-12-23 21:25:00,116.245,116.248,116.238,116.245,1609000000.0
2005-12-23 21:26:00,116.24,116.245,116.237,116.24,907500009.0
2005-12-23 21:27:00,116.242,116.249,116.231,116.231,834500002.0
2005-12-23 21:28:00,116.221,116.232,116.22,116.231,280400004.0
2005-12-23 21:29:00,116.235,116.235,116.225,116.227,639800004.0
2005-12-23 21:30:00,116.229,116.233,116.22,116.221,854200000.0
2005-12-23 21:31:00,116.217,116.225,116.217,116.225,346900004.0
2005-12-23 21:32:00,116.227,116.243,116.227,116.243,1054200017.0
2005-12-23 21:33:00,116.245,116.288,116.245,116.282,365799993.0
2005-12-23 21:34:00,116.282,116.282,116.262,116.262,453400003.0
2005-12-23 21:35:00,116.265,116.265,116.26,116.26,459799998.0
2005-12-23 21:36:00,116.26,116.265,116.257,116.257,472799999.0
2005-12-23 21:37:00,116.26,116.265,116.26,116.26,353599995.0
2005-12-23 21:38:00,116.262,116.262,116.257,116.257,215299999.0
2005-12-23 21:39:00,116.26,116.265,116.257,116.265,509400001.0
2005-12-23 21:40:00,116.265,116.265,116.257,116.26,653999993.0
2005-12-23 21:41:00,116.26,116.26,116.257,116.26,597199994.0
2005-12-23 21:42:00,116.26,116.275,116.256,116.265,966200011.0
2005-12-23 21:43:00,116.26,116.262,116.246,116.253,648699989.0
2005-12-23 21:44:00,116.263,116.291,116.263,116.291,1437300011.0
2005-12-23 21:45:00,116.295,116.297,116.29,116.292,630199998.0
2005-12-23 21:46:00,116.29,116.298,116.284,116.286,949599999.0
2005-12-23 21:47:00,116.278,116.281,116.268,116.278,574899997.0
2005-12-23 21:48:00,116.277,116.284,116.266,116.266,1060599987.0
2005-12-23 21:49:00,116.267,116.275,116.265,116.275,288400002.0
2005-12-23 21:50:00,116.279,116.301,116.279,116.301,144900001.0
2005-12-23 21:51:00,116.307,116.323,116.307,116.323,567499993.0
2005-12-23 21:52:00,116.323,116.323,116.317,116.317,136400000.0
2005-12-23 21:53:00,116.315,116.315,116.31,116.315,389300005.0
2005-12-23 21:54:00,116.312,116.312,116.298,116.298,540900006.0
2005-12-23 21:55:00,116.292,116.292,116.283,116.283,199999996.0
2005-12-23 21:56:00,116.287,116.293,116.283,116.293,481799998.0
2005-12-23 21:57:00,116.298,116.298,116.29,116.29,154799998.0
2005-12-23 21:58:00,116.288,116.291,116.286,116.288,83799999.0
2005-12-23 21:59:00,116.287,116.295,116.283,116.29,753400003.0
2005-12-23 22:00:00,116.289,116.294,116.28,116.28,1066900010.0
2005-12-23 22:01:00,116.28,116.285,116.275,116.285,1093800008.0
2005-12-23 22:02:00,116.283,116.3,116.282,116.29,730699996.0
2005-12-23 22:03:00,116.29,116.295,116.29,116.29,290200009.0
2005-12-23 22:04:00,116.29,116.295,116.285,116.29,786000000.0
2005-12-23 22:05:00,116.293,116.295,116.29,116.295,141100002.0
2005-12-23 22:06:00,116.29,116.29,116.29,116.29,121100002.0
2005-12-23 22:07:00,116.29,116.295,116.29,116.295,449199999.0
2005-12-23 22:08:00,116.29,116.295,116.285,116.285,437500007.0
2005-12-23 22:09:00,116.3,116.307,116.3,116.307,57900000.0
2005-12-23 22:10:00,116.315,116.315,116.31,116.315,138200005.0
2005-12-23 22:11:00,116.31,116.315,116.305,116.315,534099998.0
2005-12-23 22:12:00,116.309,116.309,116.287,116.305,361499994.0
2005-12-23 22:13:00,116.31,116.315,116.31,116.31,520100004.0
2005-12-23 22:14:00,116.31,116.315,116.305,116.305,276199999.0
2005-12-23 22:15:00,116.31,116.315,116.307,116.315,272000001.0
2005-12-23 22:16:00,116.315,116.315,116.305,116.305,607200001.0
2005-12-23 22:17:00,116.31,116.315,116.307,116.31,428600007.0
2005-12-23 22:18:00,116.31,116.315,116.305,116.31,491399999.0
2005-12-23 22:19:00,116.311,116.333,116.311,116.333,306700001.0
2005-12-23 22:20:00,116.335,116.335,116.332,116.333,207699999.0
2005-12-23 22:21:00,116.333,116.333,116.32,116.327,243299999.0
2005-12-23 22:22:00,116.327,116.333,116.327,116.333,231600001.0
2005-12-23 22:23:00,116.333,116.333,116.313,116.313,104100002.0
2005-12-23 22:24:00,116.319,116.323,116.313,116.318,381999999.0
2005-12-23 22:25:00,116.325,116.325,116.317,116.325,322800000.0
2005-12-23 22:26:00,116.32,116.325,116.315,116.32,200000004.0
2005-12-23 22:27:00,116.322,116.322,116.31,116.317,930299996.0
2005-12-23 22:28:00,116.316,116.323,116.313,116.323,316899998.0
2005-12-23 22:29:00,116.32,116.32,116.313,116.313,170599995.0
2005-12-23 22:30:00,116.32,116.32,116.317,116.318,182999999.0
2005-12-23 22:31:00,116.317,116.317,116.311,116.311,257200000.0
2005-12-23 22:32:00,116.31,116.31,116.305,116.31,558300002.0
2005-12-23 22:33:00,116.312,116.312,116.295,116.3,982099992.0
2005-12-23 22:34:00,116.295,116.312,116.295,116.296,923600004.0
2005-12-23 22:35:00,116.295,116.295,116.281,116.281,383700001.0
2005-12-23 22:36:00,116.28,116.285,116.275,116.28,838400001.0
2005-12-23 22:37:00,116.276,116.278,116.27,116.278,257800004.0
2005-12-23 22:38:00,116.285,116.285,116.275,116.275,200599999.0
2005-12-23 22:39:00,116.275,116.287,116.273,116.287,307499999.0
2005-12-23 22:40:00,116.294,116.3,116.292,116.292,762499994.0
2005-12-23 22:41:00,116.296,116.296,116.286,116.293,242700001.0
2005-12-23 22:42:00,116.288,116.288,116.274,116.274,358000000.0
2005-12-23 22:43:00,116.272,116.284,116.272,116.283,330700001.0
2005-12-23 22:44:00,116.286,116.286,116.257,116.257,238900002.0
2005-12-23 22:45:00,116.252,116.252,116.237,116.246,426699994.0
2005-12-23 22:46:00,116.252,116.257,116.252,116.252,338699990.0
2005-12-23 22:47:00,116.265,116.267,116.255,116.257,251099998.0
2005-12-23 22:48:00,116.26,116.265,116.25,116.25,262700001.0
2005-12-23 22:49:00,116.26,116.26,116.255,116.26,216000002.0
2005-12-23 22:50:00,116.255,116.26,116.25,116.25,405100006.0
2005-12-23 22:51:00,116.26,116.265,116.255,116.255,143400003.0
2005-12-23 22:52:00,116.25,116.255,116.227,116.227,342199998.0
2005-12-23 22:53:00,116.23,116.235,116.222,116.222,287500002.0
2005-12-23 22:54:00,116.224,116.225,116.208,116.213,318300004.0
2005-12-23 22:55:00,116.212,116.212,116.202,116.207,314599998.0
2005-12-23 22:56:00,116.217,116.262,116.217,116.253,302800001.0
2005-12-23 22:57:00,116.25,116.25,116.234,116.236,528799995.0
2005-12-23 22:58:00,116.235,116.248,116.233,116.245,72600001.0
2005-12-23 22:59:00,116.23,116.235,116.22,116.225,399099999.0
2005-12-23 23:00:00,116.227,116.25,116.224,116.224,236399995.0
2005-12-23 23:01:00,116.222,116.222,116.211,116.211,167499996.0
2005-12-23 23:02:00,116.215,116.215,116.21,116.21,154099999.0
2005-12-23 23:03:00,116.21,116.215,116.208,116.208,153199998.0
2005-12-23 23:04:00,116.214,116.214,116.197,116.197,97800002.0
2005-12-23 23:05:00,116.202,116.205,116.197,116.197,269900003.0
2005-12-23 23:06:00,116.205,116.205,116.197,116.197,169800004.0
2005-12-23 23:07:00,116.198,116.207,116.198,116.2,73900000.0
2005-12-23 23:08:00,116.198,116.199,116.19,116.19,297499995.0
2005-12-23 23:09:00,116.193,116.195,116.19,116.19,58100000.0
2005-12-23 23:10:00,116.19,116.195,116.19,116.19,278799997.0
2005-12-23 23:11:00,116.195,116.195,116.19,116.19,191800003.0
2005-12-23 23:12:00,116.188,116.195,116.185,116.19,338299998.0
2005-12-23 23:13:00,116.199,116.216,116.195,116.195,158100001.0
2005-12-23 23:14:00,116.188,116.2,116.188,116.197,252400000.0
2005-12-23 23:15:00,116.198,116.207,116.197,116.205,77699999.0
2005-12-23 23:16:00,116.197,116.205,116.197,116.198,159599999.0
2005-12-23 23:17:00,116.2,116.205,116.195,116.195,367200001.0
2005-12-23 23:18:00,116.199,116.205,116.189,116.19,156800002.0
2005-12-23 23:19:00,116.186,116.192,116.182,116.182,145099997.0
2005-12-23 23:20:00,116.18,116.185,116.18,116.183,178599994.0
2005-12-23 23:21:00,116.183,116.185,116.18,116.18,309199997.0
2005-12-23 23:22:00,116.18,116.185,116.177,116.18,237300004.0
2005-12-23 23:23:00,116.185,116.188,116.18,116.18,274599994.0
2005-12-23 23:24:00,116.173,116.185,116.173,116.185,203100004.0
2005-12-23 23:25:00,116.195,116.198,116.187,116.189,374100000.0
2005-12-23 23:26:00,116.178,116.185,116.178,116.185,253200002.0
2005-12-23 23:27:00,116.182,116.185,116.177,116.185,270000002.0
2005-12-23 23:28:00,116.18,116.185,116.177,116.18,100299999.0
2005-12-23 23:29:00,116.183,116.185,116.18,116.18,96700000.0
2005-12-23 23:30:00,116.183,116.185,116.18,116.185,72299998.0
2005-12-23 23:31:00,116.185,116.185,116.178,116.185,151200002.0
2005-12-23 23:32:00,116.177,116.185,116.173,116.185,227300000.0
2005-12-23 23:33:00,116.185,116.185,116.175,116.18,128500000.0
2005-12-23 23:34:00,116.183,116.183,116.164,116.164,146900000.0
2005-12-23 23:35:00,116.169,116.181,116.169,116.17,271400002.0
2005-12-23 23:36:00,116.17,116.175,116.165,116.172,377899997.0
2005-12-23 23:37:00,116.17,116.175,116.168,116.175,83499998.0
2005-12-23 23:38:00,116.17,116.175,116.168,116.17,349200002.0
2005-12-23 23:39:00,116.157,116.157,116.15,116.15,21800000.0
2005-12-23 23:40:00,116.128,116.133,116.12,116.128,289400000.0
2005-12-23 23:41:00,116.132,116.158,116.132,116.158,61500000.0
2005-12-23 23:42:00,116.161,116.172,116.161,116.172,118800003.0
2005-12-23 23:43:00,116.167,116.175,116.165,116.175,347199997.0
2005-12-23 23:44:00,116.17,116.178,116.17,116.17,240199996.0
2005-12-23 23:45:00,116.177,116.19,116.177,116.179,136999999.0
2005-12-23 23:46:00,116.182,116.182,116.171,116.171,235400001.0
2005-12-23 23:47:00,116.168,116.175,116.168,116.175,78000000.0
2005-12-23 23:48:00,116.175,116.175,116.165,116.175,175100004.0
2005-12-23 23:49:00,116.175,116.175,116.168,116.17,380000002.0
2005-12-23 23:50:00,116.163,116.172,116.162,116.172,238200006.0
2005-12-23 23:51:00,116.17,116.175,116.165,116.165,191600001.0
2005-12-23 23:52:00,116.178,116.187,116.177,116.177,264700004.0
2005-12-23 23:53:00,116.182,116.182,116.175,116.18,291300001.0
2005-12-23 23:54:00,116.189,116.203,116.189,116.196,168299995.0
2005-12-23 23:55:00,116.2,116.205,116.195,116.205,196399997.0
2005-12-23 23:56:00,116.207,116.207,116.197,116.2,217600002.0
2005-12-23 23:57:00,116.207,116.224,116.205,116.205,318300005.0
2005-12-23 23:58:00,116.203,116.203,116.19,116.19,242300004.0
2005-12-23 23:59:00,116.195,116.195,116.185,116.185,300599998.0
2005-12-26 00:00:00,116.234,116.249,116.23,116.246,279399998.0
2005-12-26 00:01:00,116.235,116.248,116.235,116.246,170800004.0
2005-12-26 00:02:00,116.241,116.253,116.241,116.253,191100001.0
2005-12-26 00:03:00,116.251,116.251,116.232,116.232,242000000.0
2005-12-26 00:04:00,116.238,116.277,116.238,116.276,195400000.0
2005-12-26 00:05:00,116.29,116.295,116.261,116.265,200600001.0
2005-12-26 00:06:00,116.248,116.26,116.243,116.26,121300004.0
2005-12-26 00:07:00,116.26,116.26,116.245,116.253,103599997.0
2005-12-26 00:08:00,116.259,116.267,116.256,116.265,116200001.0
2005-12-26 00:09:00,116.271,116.318,116.27,116.318,261499999.0
2005-12-26 00:10:00,116.347,116.347,116.292,116.294,195500000.0
2005-12-26 00:11:00,116.28,116.291,116.268,116.272,272699999.0
2005-12-26 00:12:00,116.274,116.307,116.274,116.307,158200004.0
2005-12-26 00:13:00,116.302,116.321,116.302,116.321,108200000.0
2005-12-26 00:14:00,116.326,116.328,116.313,116.319,311799995.0
2005-12-26 00:15:00,116.318,116.318,116.299,116.311,104400000.0
2005-12-26 00:16:00,116.304,116.304,116.259,116.259,228700000.0
2005-12-26 00:17:00,116.272,116.297,116.263,116.296,246900001.0
2005-12-26 00:18:00,116.295,116.309,116.287,116.289,238600007.0
2005-12-26 00:19:00,116.294,116.299,116.263,116.263,348900001.0
2005-12-26 00:20:00,116.26,116.272,116.254,116.268,286800002.0
2005-12-26 00:21:00,116.26,116.279,116.254,116.279,345100004.0
2005-12-26 00:22:00,116.274,116.335,116.274,116.335,238200004.0
2005-12-26 00:23:00,116.335,116.335,116.291,116.306,321099999.0
2005-12-26 00:24:00,116.267,116.306,116.267,116.3,250900001.0
2005-12-26 00:25:00,116.29,116.319,116.279,116.31,217699994.0
2005-12-26 00:26:00,116.343,116.351,116.332,116.351,260700002.0
2005-12-26 00:27:00,116.318,116.318,116.296,116.303,230199999.0
2005-12-26 00:28:00,116.303,116.314,116.302,116.308,317599998.0
2005-12-26 00:29:00,116.328,116.356,116.328,116.355,156300000.0
2005-12-26 00:30:00,116.372,116.381,116.336,116.336,251999998.0
2005-12-26 00:31:00,116.383,116.406,116.345,116.345,183300000.0
2005-12-26 00:32:00,116.358,116.36,116.337,116.337,327100001.0
2005-12-26 00:33:00,116.343,116.371,116.343,116.367,349300005.0
2005-12-26 00:34:00,116.365,116.375,116.358,116.372,401600008.0
2005-12-26 00:35:00,116.381,116.381,116.346,116.354,433699999.0
2005-12-26 00:36:00,116.352,116.352,116.345,116.348,187599996.0
2005-12-26 00:37:00,116.349,116.359,116.345,116.35,424399993.0
2005-12-26 00:38:00,116.347,116.359,116.345,116.345,255100001.0
2005-12-26 00:39:00,116.355,116.365,116.32,116.34,135000002.0
2005-12-26 00:40:00,116.335,116.364,116.326,116.354,309600004.0
2005-12-26 00:41:00,116.342,116.366,116.325,116.366,191299996.0
2005-12-26 00:42:00,116.368,116.368,116.326,116.332,413299995.0
2005-12-26 00:43:00,116.344,116.384,116.344,116.37,263600001.0
2005-12-26 00:44:00,116.379,116.401,116.377,116.4,290400004.0
2005-12-26 00:45:00,116.4,116.441,116.389,116.441,304200004.0
2005-12-26 00:46:00,116.428,116.44,116.417,116.433,232099998.0
2005-12-26 00:47:00,116.44,116.447,116.44,116.44,77300000.0
2005-12-26 00:48:00,116.417,116.433,116.415,116.429,190500000.0
2005-12-26 00:49:00,116.455,116.478,116.444,116.478,189500001.0
2005-12-26 00:50:00,116.45,116.459,116.413,116.417,243800002.0
2005-12-26 00:51:00,116.4,116.415,116.4,116.41,88499999.0
2005-12-26 00:52:00,116.41,116.457,116.41,116.433,367499996.0
2005-12-26 00:53:00,116.418,116.453,116.414,116.435,90099998.0
2005-12-26 00:54:00,116.433,116.433,116.418,116.418,141299997.0
2005-12-26 00:55:00,116.414,116.433,116.414,116.433,195899998.0
2005-12-26 00:56:00,116.419,116.425,116.414,116.425,150200004.0
2005-12-26 00:57:00,116.425,116.434,116.414,116.414,253200003.0
2005-12-26 00:58:00,116.427,116.454,116.427,116.436,139500000.0
2005-12-26 00:59:00,116.44,116.44,116.429,116.43,101899998.0
2005-12-26 01:00:00,116.43,116.455,116.42,116.428,309300007.0
2005-12-26 01:01:00,116.44,116.452,116.411,116.437,171000001.0
2005-12-26 01:02:00,116.429,116.461,116.429,116.429,265699997.0
2005-12-26 01:03:00,116.447,116.462,116.41,116.412,199300003.0
2005-12-26 01:04:00,116.42,116.421,116.386,116.403,347299998.0
2005-12-26 01:05:00,116.412,116.429,116.389,116.402,243900001.0
2005-12-26 01:06:00,116.44,116.456,116.394,116.401,225700003.0
2005-12-26 01:07:00,116.395,116.447,116.393,116.428,268099996.0
2005-12-26 01:08:00,116.404,116.456,116.404,116.429,297599999.0
2005-12-26 01:09:00,116.443,116.461,116.414,116.42,204399997.0
2005-12-26 01:10:00,116.412,116.443,116.411,116.429,317299993.0
2005-12-26 01:11:00,116.458,116.458,116.407,116.422,176200002.0
2005-12-26 01:12:00,116.415,116.448,116.4,116.43,351500003.0
2005-12-26 01:13:00,116.444,116.471,116.417,116.422,204699998.0
2005-12-26 01:14:00,116.401,116.43,116.365,116.365,317500004.0
2005-12-26 01:15:00,116.372,116.396,116.372,116.382,204099999.0
2005-12-26 01:16:00,116.392,116.404,116.392,116.397,148800000.0
2005-12-26 01:17:00,116.403,116.434,116.396,116.41,293900002.0
2005-12-26 01:18:00,116.44,116.497,116.44,116.496,98500002.0
2005-12-26 01:19:00,116.469,116.48,116.416,116.436,57199999.0
2005-12-26 01:20:00,116.442,116.447,116.387,116.387,306700000.0
2005-12-26 01:21:00,116.398,116.444,116.398,116.425,193000002.0
2005-12-26 01:22:00,116.43,116.446,116.417,116.423,240600000.0
2005-12-26 01:23:00,116.422,116.482,116.42,116.454,358000003.0
2005-12-26 01:24:00,116.452,116.464,116.393,116.393,192099999.0
2005-12-26 01:25:00,116.38,116.428,116.368,116.414,151899997.0
2005-12-26 01:26:00,116.402,116.411,116.389,116.389,175799995.0
2005-12-26 01:27:00,116.407,116.407,116.377,116.377,244100000.0
2005-12-26 01:28:00,116.373,116.409,116.373,116.39,245599995.0
2005-12-26 01:29:00,116.353,116.353,116.326,116.35,244900001.0
2005-12-26 01:30:00,116.34,116.371,116.34,116.371,293200002.0
2005-12-26 01:31:00,116.38,116.398,116.347,116.354,282699998.0
2005-12-26 01:32:00,116.355,116.36,116.292,116.295,357099992.0
2005-12-26 01:33:00,116.303,116.322,116.286,116.292,183900003.0
2005-12-26 01:34:00,116.3,116.316,116.277,116.315,304199999.0
2005-12-26 01:35:00,116.323,116.342,116.308,116.314,231900006.0
2005-12-26 01:36:00,116.309,116.319,116.295,116.3,421000000.0
2005-12-26 01:37:00,116.302,116.323,116.297,116.305,264399994.0
2005-12-26 01:38:00,116.32,116.327,116.303,116.309,264100005.0
2005-12-26 01:39:00,116.297,116.339,116.297,116.339,242299996.0
2005-12-26 01:40:00,116.346,116.385,116.341,116.382,310199996.0
2005-12-26 01:41:00,116.387,116.399,116.349,116.373,378999998.0
2005-12-26 01:42:00,116.36,116.397,116.343,116.384,183900001.0
2005-12-26 01:43:00,116.377,116.385,116.362,116.377,147800000.0
2005-12-26 01:44:00,116.395,116.402,116.35,116.369,215800000.0
2005-12-26 01:45:00,116.382,116.391,116.37,116.383,455300003.0
2005-12-26 01:46:00,116.378,116.387,116.353,116.387,73300003.0
2005-12-26 01:47:00,116.372,116.376,116.333,116.333,193999998.0
2005-12-26 01:48:00,116.331,116.368,116.324,116.358,172499999.0
2005-12-26 01:49:00,116.377,116.39,116.32,116.328,329500006.0
2005-12-26 01:50:00,116.355,116.359,116.334,116.354,268099998.0
2005-12-26 01:51:00,116.37,116.372,116.285,116.292,280700003.0
2005-12-26 01:52:00,116.302,116.311,116.286,116.286,197100001.0
2005-12-26 01:53:00,116.294,116.305,116.287,116.294,262600001.0
2005-12-26 01:54:00,116.285,116.295,116.273,116.295,211000001.0
2005-12-26 01:55:00,116.327,116.327,116.234,116.25,194799995.0
2005-12-26 01:56:00,116.27,116.284,116.247,116.25,373800001.0
2005-12-26 01:57:00,116.24,116.278,116.24,116.278,147700002.0
2005-12-26 01:58:00,116.282,116.29,116.253,116.259,213200001.0
2005-12-26 01:59:00,116.28,116.28,116.25,116.25,377700004.0
2005-12-26 02:00:00,116.265,116.305,116.265,116.305,184399998.0
2005-12-26 02:01:00,116.286,116.316,116.269,116.278,128800004.0
2005-12-26 02:02:00,116.256,116.268,116.232,116.232,186400002.0
2005-12-26 02:03:00,116.23,116.28,116.23,116.247,140999999.0
2005-12-26 02:04:00,116.237,116.274,116.236,116.246,240799999.0
2005-12-26 02:05:00,116.237,116.275,116.237,116.264,262900006.0
2005-12-26 02:06:00,116.275,116.283,116.257,116.263,263599998.0
2005-12-26 02:07:00,116.25,116.284,116.25,116.26,321699995.0
2005-12-26 02:08:00,116.282,116.291,116.259,116.259,78699999.0
2005-12-26 02:09:00,116.264,116.303,116.264,116.298,186600000.0
2005-12-26 02:10:00,116.271,116.286,116.237,116.237,366099994.0
2005-12-26 02:11:00,116.222,116.26,116.221,116.253,250099997.0
2005-12-26 02:12:00,116.238,116.256,116.228,116.249,333400002.0
2005-12-26 02:13:00,116.24,116.24,116.181,116.212,237399998.0
2005-12-26 02:14:00,116.217,116.23,116.202,116.204,241600006.0
2005-12-26 02:15:00,116.205,116.253,116.205,116.253,114400000.0
2005-12-26 02:16:00,116.255,116.271,116.24,116.255,301000005.0
2005-12-26 02:17:00,116.272,116.285,116.241,116.267,272000001.0
2005-12-26 02:18:00,116.268,116.275,116.252,116.255,224900006.0
2005-12-26 02:19:00,116.28,116.288,116.229,116.229,237999999.0
2005-12-26 02:20:00,116.254,116.268,116.254,116.26,226300000.0
2005-12-26 02:21:00,116.282,116.292,116.257,116.257,173800003.0
2005-12-26 02:22:00,116.269,116.275,116.239,116.244,296199997.0
2005-12-26 02:23:00,116.235,116.269,116.235,116.247,311400001.0
2005-12-26 02:24:00,116.255,116.262,116.24,116.253,293799999.0
2005-12-26 02:25:00,116.258,116.271,116.242,116.253,192099997.0
2005-12-26 02:26:00,116.25,116.28,116.241,116.263,176900002.0
2005-12-26 02:27:00,116.257,116.286,116.257,116.286,82300001.0
2005-12-26 02:28:00,116.283,116.299,116.283,116.287,102500003.0
2005-12-26 02:29:00,116.285,116.294,116.268,116.284,179800003.0
2005-12-26 02:30:00,116.278,116.306,116.256,116.278,219600003.0
2005-12-26 02:31:00,116.285,116.298,116.26,116.298,426599995.0
2005-12-26 02:32:00,116.31,116.313,116.242,116.253,112700003.0
2005-12-26 02:33:00,116.253,116.29,116.244,116.29,210900000.0
2005-12-26 02:34:00,116.293,116.327,116.279,116.325,98499999.0
2005-12-26 02:35:00,116.277,116.311,116.267,116.297,386799995.0
2005-12-26 02:36:00,116.292,116.301,116.28,116.284,207600002.0
2005-12-26 02:37:00,116.317,116.317,116.259,116.277,345999993.0
2005-12-26 02:38:00,116.28,116.298,116.271,116.289,146400000.0
2005-12-26 02:39:00,116.268,116.285,116.252,116.27,248299999.0
2005-12-26 02:40:00,116.282,116.291,116.241,116.246,342100001.0
2005-12-26 02:41:00,116.243,116.273,116.241,116.273,223300000.0
2005-12-26 02:42:00,116.258,116.278,116.258,116.263,371600002.0
2005-12-26 02:43:00,116.274,116.297,116.258,116.27,249900000.0
2005-12-26 02:44:00,116.275,116.31,116.275,116.289,329500001.0
2005-12-26 02:45:00,116.278,116.327,116.278,116.308,448199993.0
2005-12-26 02:46:00,116.293,116.309,116.253,116.253,344699999.0
2005-12-26 02:47:00,116.285,116.285,116.251,116.265,356999994.0
2005-12-26 02:48:00,116.265,116.281,116.247,116.263,167099999.0
2005-12-26 02:49:00,116.261,116.273,116.234,116.246,306399997.0
2005-12-26 02:50:00,116.25,116.25,116.219,116.248,271599996.0
2005-12-26 02:51:00,116.228,116.268,116.214,116.257,255199997.0
2005-12-26 02:52:00,116.282,116.282,116.249,116.27,303200002.0
2005-12-26 02:53:00,116.26,116.269,116.23,116.234,168000003.0
2005-12-26 02:54:00,116.182,116.182,116.096,116.096,296199999.0
2005-12-26 02:55:00,116.075,116.11,116.063,116.079,200799994.0
2005-12-26 02:56:00,116.105,116.109,116.066,116.102,222099997.0
2005-12-26 02:57:00,116.088,116.12,116.077,116.108,168800001.0
2005-12-26 02:58:00,116.121,116.13,116.1,116.112,372399996.0
2005-12-26 02:59:00,116.118,116.124,116.091,116.091,325300000.0
2005-12-26 03:00:00,116.113,116.118,116.063,116.072,233700002.0
2005-12-26 03:01:00,116.081,116.125,116.081,116.104,178300001.0
2005-12-26 03:02:00,116.089,116.097,116.074,116.088,114799998.0
2005-12-26 03:03:00,116.097,116.11,116.068,116.091,246600001.0
2005-12-26 03:04:00,116.102,116.115,116.029,116.035,302000003.0
2005-12-26 03:05:00,116.02,116.038,115.999,116.009,454699998.0
2005-12-26 03:06:00,115.995,116.023,115.985,116.012,87099999.0
2005-12-26 03:07:00,115.995,116.001,115.956,115.973,356999998.0
2005-12-26 03:08:00,115.941,115.976,115.941,115.975,291500009.0
2005-12-26 03:09:00,116.0,116.03,115.986,116.026,143199999.0
2005-12-26 03:10:00,116.04,116.072,116.017,116.049,190100001.0
2005-12-26 03:11:00,116.085,116.122,116.076,116.095,220500004.0
2005-12-26 03:12:00,116.067,116.091,116.059,116.069,421699995.0
2005-12-26 03:13:00,116.062,116.071,116.02,116.043,333599996.0
2005-12-26 03:14:00,116.013,116.05,116.006,116.034,250900002.0
2005-12-26 03:15:00,116.045,116.056,116.028,116.032,233899998.0
2005-12-26 03:16:00,116.04,116.061,116.032,116.049,289900000.0
2005-12-26 03:17:00,116.057,116.07,116.033,116.058,296100004.0
2005-12-26 03:18:00,116.033,116.06,116.029,116.036,188099998.0
2005-12-26 03:19:00,116.028,116.057,116.015,116.049,212399991.0
2005-12-26 03:20:00,116.055,116.058,116.023,116.037,305299994.0
2005-12-26 03:21:00,116.068,116.086,116.06,116.071,152400004.0
2005-12-26 03:22:00,116.062,116.085,116.061,116.074,171899999.0
2005-12-26 03:23:00,116.087,116.126,116.087,116.088,224200001.0
2005-12-26 03:24:00,116.125,116.138,116.085,116.111,144399999.0
2005-12-26 03:25:00,116.127,116.143,116.106,116.106,280400002.0
2005-12-26 03:26:00,116.12,116.175,116.118,116.17,262099995.0
2005-12-26 03:27:00,116.153,116.16,116.132,116.142,274199996.0
2005-12-26 03:28:00,116.13,116.153,116.125,116.148,252700000.0
2005-12-26 03:29:00,116.173,116.191,116.15,116.171,198700001.0
2005-12-26 03:30:00,116.185,116.206,116.172,116.189,179200001.0
2005-12-26 03:31:00,116.18,116.196,116.171,116.186,389100003.0
2005-12-26 03:32:00,116.187,116.2,116.164,116.168,359799993.0
2005-12-26 03:33:00,116.193,116.22,116.189,116.197,187899999.0
2005-12-26 03:34:00,116.198,116.198,116.144,116.157,267099998.0
2005-12-26 03:35:00,116.16,116.173,116.133,116.139,162999997.0
2005-12-26 03:36:00,116.143,116.157,116.113,116.113,304499993.0
2005-12-26 03:37:00,116.112,116.131,116.101,116.117,213999998.0
2005-12-26 03:38:00,116.091,116.099,116.064,116.065,270600000.0
2005-12-26 03:39:00,116.072,116.116,116.072,116.108,85999999.0
2005-12-26 03:40:00,116.095,116.122,116.079,116.094,281000002.0
2005-12-26 03:41:00,116.099,116.136,116.099,116.129,161500002.0
2005-12-26 03:42:00,116.13,116.139,116.113,116.121,286600002.0
2005-12-26 03:43:00,116.108,116.155,116.108,116.15,246299997.0
2005-12-26 03:44:00,116.141,116.165,116.13,116.159,200899998.0
2005-12-26 03:45:00,116.122,116.184,116.111,116.184,131100000.0
2005-12-26 03:46:00,116.195,116.198,116.147,116.149,229500000.0
2005-12-26 03:47:00,116.162,116.166,116.145,116.155,279600002.0
2005-12-26 03:48:00,116.155,116.175,116.138,116.167,365799994.0
2005-12-26 03:49:00,116.16,116.204,116.155,116.2,179700000.0
2005-12-26 03:50:00,116.178,116.195,116.167,116.186,187199995.0
2005-12-26 03:51:00,116.16,116.204,116.145,116.189,161700000.0
2005-12-26 03:52:00,116.177,116.192,116.15,116.159,181900000.0
2005-12-26 03:53:00,116.153,116.171,116.144,116.161,268900003.0
2005-12-26 03:54:00,116.152,116.192,116.152,116.186,181199998.0
2005-12-26 03:55:00,116.19,116.216,116.173,116.216,262899997.0
2005-12-26 03:56:00,116.215,116.22,116.193,116.194,273500003.0
2005-12-26 03:57:00,116.19,116.208,116.174,116.174,205799997.0
2005-12-26 03:58:00,116.175,116.201,116.146,116.146,276299999.0
2005-12-26 03:59:00,116.152,116.181,116.149,116.149,274300000.0
2005-12-26 04:00:00,116.167,116.173,116.14,116.163,453899997.0
2005-12-26 04:01:00,116.175,116.184,116.154,116.171,347599998.0
2005-12-26 04:02:00,116.167,116.18,116.139,116.18,304800007.0
2005-12-26 04:03:00,116.172,116.178,116.119,116.161,242899997.0
2005-12-26 04:04:00,116.155,116.165,116.127,116.142,183900000.0
2005-12-26 04:05:00,116.142,116.18,116.141,116.172,217599998.0
2005-12-26 04:06:00,116.163,116.179,116.144,116.168,363199996.0
2005-12-26 04:07:00,116.168,116.194,116.155,116.165,398099994.0
2005-12-26 04:08:00,116.175,116.19,116.154,116.188,200600002.0
2005-12-26 04:09:00,116.178,116.181,116.167,116.171,348099996.0
2005-12-26 04:10:00,116.17,116.186,116.146,116.186,229000000.0
2005-12-26 04:11:00,116.188,116.195,116.164,116.166,155299998.0
2005-12-26 04:12:00,116.172,116.179,116.149,116.161,416600001.0
2005-12-26 04:13:00,116.169,116.185,116.154,116.183,235400005.0
2005-12-26 04:14:00,116.191,116.197,116.165,116.174,109700001.0
2005-12-26 04:15:00,116.158,116.173,116.143,116.166,372599996.0
2005-12-26 04:16:00,116.175,116.181,116.161,116.17,396299999.0
2005-12-26 04:17:00,116.163,116.192,116.16,116.189,217199997.0
2005-12-26 04:18:00,116.163,116.191,116.161,116.181,189199997.0
2005-12-26 04:19:00,116.168,116.176,116.151,116.176,160000003.0
2005-12-26 04:20:00,116.175,116.184,116.144,116.161,235499993.0
2005-12-26 04:21:00,116.155,116.187,116.151,116.167,301600000.0
2005-12-26 04:22:00,116.177,116.185,116.162,116.183,302899993.0
2005-12-26 04:23:00,116.188,116.2,116.175,116.188,392499997.0
2005-12-26 04:24:00,116.205,116.22,116.17,116.189,169899998.0
2005-12-26 04:25:00,116.208,116.234,116.194,116.234,391500002.0
2005-12-26 04:26:00,116.218,116.218,116.174,116.186,347299998.0
2005-12-26 04:27:00,116.185,116.191,116.159,116.168,232699997.0
2005-12-26 04:28:00,116.168,116.191,116.166,116.169,265700003.0
2005-12-26 04:29:00,116.16,116.179,116.147,116.149,256099997.0
2005-12-26 04:30:00,116.138,116.18,116.138,116.165,211199999.0
2005-12-26 04:31:00,116.172,116.191,116.15,116.154,151300001.0
2005-12-26 04:32:00,116.148,116.199,116.148,116.192,206200004.0
2005-12-26 04:33:00,116.197,116.21,116.175,116.198,469600004.0
2005-12-26 04:34:00,116.199,116.201,116.161,116.164,177200001.0
2005-12-26 04:35:00,116.17,116.204,116.166,116.181,225599995.0
2005-12-26 04:36:00,116.172,116.194,116.172,116.185,116499999.0
2005-12-26 04:37:00,116.176,116.196,116.168,116.191,172400006.0
2005-12-26 04:38:00,116.185,116.202,116.169,116.175,225800003.0
2005-12-26 04:39:00,116.208,116.211,116.17,116.17,253200000.0
2005-12-26 04:40:00,116.172,116.186,116.172,116.174,179800001.0
2005-12-26 04:41:00,116.16,116.206,116.156,116.188,184300000.0
2005-12-26 04:42:00,116.197,116.208,116.167,116.167,261400003.0
2005-12-26 04:43:00,116.209,116.222,116.19,116.19,299199996.0
2005-12-26 04:44:00,116.2,116.212,116.187,116.202,233600002.0
2005-12-26 04:45:00,116.22,116.225,116.195,116.219,322899998.0
2005-12-26 04:46:00,116.238,116.238,116.188,116.197,336999999.0
2005-12-26 04:47:00,116.208,116.208,116.18,116.189,153500001.0
2005-12-26 04:48:00,116.188,116.205,116.179,116.199,226399998.0
2005-12-26 04:49:00,116.2,116.205,116.18,116.19,220700000.0
2005-12-26 04:50:00,116.195,116.205,116.162,116.184,215400000.0
2005-12-26 04:51:00,116.183,116.196,116.159,116.167,220800008.0
2005-12-26 04:52:00,116.177,116.181,116.145,116.151,178299998.0
2005-12-26 04:53:00,116.178,116.178,116.155,116.172,335999997.0
2005-12-26 04:54:00,116.175,116.185,116.159,116.185,296899995.0
2005-12-26 04:55:00,116.178,116.19,116.162,116.181,111100000.0
2005-12-26 04:56:00,116.177,116.191,116.156,116.159,222900006.0
2005-12-26 04:57:00,116.158,116.172,116.154,116.161,179800001.0
2005-12-26 04:58:00,116.15,116.173,116.138,116.165,383500003.0
2005-12-26 04:59:00,116.16,116.175,116.15,116.158,296200003.0
2005-12-26 05:00:00,116.15,116.174,116.144,116.174,281800004.0
2005-12-26 05:01:00,116.167,116.169,116.132,116.15,189000002.0
2005-12-26 05:02:00,116.154,116.169,116.136,116.15,244500004.0
2005-12-26 05:03:00,116.185,116.185,116.162,116.175,229500000.0
2005-12-26 05:04:00,116.167,116.177,116.149,116.149,223900003.0
2005-12-26 05:05:00,116.163,116.197,116.163,116.178,219799998.0
2005-12-26 05:06:00,116.192,116.198,116.171,116.181,315399999.0
2005-12-26 05:07:00,116.183,116.198,116.179,116.191,162100001.0
2005-12-26 05:08:00,116.193,116.193,116.169,116.169,295999995.0
2005-12-26 05:09:00,116.191,116.208,116.173,116.181,482600004.0
2005-12-26 05:10:00,116.193,116.204,116.177,116.195,340699996.0
2005-12-26 05:11:00,116.178,116.209,116.167,116.207,121599999.0
2005-12-26 05:12:00,116.205,116.215,116.184,116.184,139400005.0
2005-12-26 05:13:00,116.187,116.211,116.187,116.208,214300002.0
2005-12-26 05:14:00,116.198,116.201,116.197,116.197,115900001.0
2005-12-26 05:15:00,116.195,116.21,116.19,116.199,252700001.0
2005-12-26 05:16:00,116.212,116.217,116.186,116.203,253799996.0
2005-12-26 05:17:00,116.205,116.217,116.185,116.216,166600002.0
2005-12-26 05:18:00,116.208,116.233,116.196,116.233,184099999.0
2005-12-26 05:19:00,116.21,116.234,116.209,116.217,405200000.0
2005-12-26 05:20:00,116.223,116.229,116.203,116.229,348500001.0
2005-12-26 05:21:00,116.248,116.251,116.215,116.243,296800004.0
2005-12-26 05:22:00,116.241,116.255,116.224,116.224,232200000.0
2005-12-26 05:23:00,116.209,116.232,116.205,116.232,251400005.0
2005-12-26 05:24:00,116.247,116.253,116.228,116.23,284499997.0
2005-12-26 05:25:00,116.218,116.301,116.218,116.301,492700007.0
2005-12-26 05:26:00,116.292,116.306,116.259,116.26,154699997.0
2005-12-26 05:27:00,116.253,116.296,116.253,116.269,262199999.0
2005-12-26 05:28:00,116.275,116.3,116.274,116.298,279300001.0
2005-12-26 05:29:00,116.291,116.291,116.257,116.264,63400000.0
2005-12-26 05:30:00,116.26,116.279,116.251,116.261,406700007.0
2005-12-26 05:31:00,116.245,116.282,116.241,116.263,229200001.0
2005-12-26 05:32:00,116.256,116.256,116.223,116.228,343400000.0
2005-12-26 05:33:00,116.232,116.241,116.21,116.224,295199994.0
2005-12-26 05:34:00,116.23,116.247,116.215,116.246,248199996.0
2005-12-26 05:35:00,116.243,116.25,116.227,116.241,158000004.0
2005-12-26 05:36:00,116.235,116.254,116.235,116.246,109100002.0
2005-12-26 05:37:00,116.247,116.261,116.238,116.25,213900001.0
2005-12-26 05:38:00,116.25,116.264,116.24,116.259,134800000.0
2005-12-26 05:39:00,116.251,116.285,116.24,116.253,265000007.0
2005-12-26 05:40:00,116.275,116.288,116.267,116.288,241800001.0
2005-12-26 05:41:00,116.29,116.294,116.261,116.261,353099997.0
2005-12-26 05:42:00,116.263,116.297,116.25,116.286,264800003.0
2005-12-26 05:43:00,116.29,116.293,116.258,116.271,225900000.0
2005-12-26 05:44:00,116.266,116.291,116.261,116.27,193200000.0
2005-12-26 05:45:00,116.268,116.281,116.257,116.273,271900002.0
2005-12-26 05:46:00,116.28,116.29,116.262,116.27,226399992.0
2005-12-26 05:47:00,116.28,116.297,116.269,116.274,260500003.0
2005-12-26 05:48:00,116.28,116.294,116.262,116.262,197099999.0
2005-12-26 05:49:00,116.251,116.31,116.242,116.303,318000003.0
2005-12-26 05:50:00,116.31,116.315,116.283,116.293,289399996.0
2005-12-26 05:51:00,116.29,116.294,116.27,116.279,92800002.0
2005-12-26 05:52:00,116.269,116.287,116.259,116.284,294899998.0
2005-12-26 05:53:00,116.29,116.304,116.277,116.284,203400001.0
2005-12-26 05:54:00,116.277,116.328,116.277,116.307,377400004.0
2005-12-26 05:55:00,116.312,116.316,116.283,116.295,229099995.0
2005-12-26 05:56:00,116.315,116.358,116.315,116.345,205200000.0
2005-12-26 05:57:00,116.336,116.336,116.3,116.3,120000002.0
2005-12-26 05:58:00,116.325,116.34,116.307,116.329,232400000.0
2005-12-26 05:59:00,116.335,116.345,116.317,116.335,258799998.0
2005-12-26 06:00:00,116.34,116.358,116.318,116.342,171299998.0
2005-12-26 06:01:00,116.338,116.349,116.332,116.349,231799998.0
2005-12-26 06:02:00,116.37,116.374,116.322,116.333,258499998.0
2005-12-26 06:03:00,116.348,116.355,116.332,116.334,117000000.0
2005-12-26 06:04:00,116.329,116.36,116.329,116.351,224600000.0
2005-12-26 06:05:00,116.358,116.36,116.331,116.331,171900000.0
2005-12-26 06:06:00,116.325,116.383,116.315,116.376,151000001.0
2005-12-26 06:07:00,116.365,116.374,116.32,116.32,477100001.0
2005-12-26 06:08:00,116.34,116.35,116.328,116.348,326299995.0
2005-12-26 06:09:00,116.35,116.359,116.326,116.332,314300005.0
2005-12-26 06:10:00,116.336,116.366,116.322,116.357,261599997.0
2005-12-26 06:11:00,116.335,116.357,116.327,116.327,327599999.0
2005-12-26 06:12:00,116.32,116.343,116.319,116.319,191799997.0
2005-12-26 06:13:00,116.318,116.34,116.318,116.322,226900002.0
2005-12-26 06:14:00,116.337,116.349,116.325,116.328,247699995.0
2005-12-26 06:15:00,116.325,116.344,116.325,116.334,252399998.0
2005-12-26 06:16:00,116.342,116.342,116.309,116.314,265800001.0
2005-12-26 06:17:00,116.327,116.352,116.327,116.349,57299999.0
2005-12-26 06:18:00,116.35,116.367,116.334,116.359,228899997.0
2005-12-26 06:19:00,116.348,116.362,116.339,116.349,343700002.0
2005-12-26 06:20:00,116.352,116.365,116.333,116.343,210900000.0
2005-12-26 06:21:00,116.345,116.371,116.342,116.342,202600001.0
2005-12-26 06:22:00,116.368,116.383,116.357,116.37,316700003.0
2005-12-26 06:23:00,116.385,116.386,116.349,116.367,171900004.0
2005-12-26 06:24:00,116.361,116.378,116.343,116.378,252399998.0
2005-12-26 06:25:00,116.382,116.389,116.315,116.328,291599993.0
2005-12-26 06:26:00,116.33,116.36,116.328,116.349,405499995.0
2005-12-26 06:27:00,116.333,116.351,116.311,116.335,130699996.0
2005-12-26 06:28:00,116.332,116.354,116.325,116.354,354000007.0
2005-12-26 06:29:00,116.355,116.356,116.321,116.325,133599998.0
2005-12-26 06:30:00,116.362,116.375,116.336,116.344,279299998.0
2005-12-26 06:31:00,116.351,116.382,116.347,116.382,317500000.0
2005-12-26 06:32:00,116.382,116.391,116.359,116.374,240500003.0
2005-12-26 06:33:00,116.368,116.374,116.359,116.36,262800001.0
2005-12-26 06:34:00,116.357,116.406,116.357,116.363,291699995.0
2005-12-26 06:35:00,116.38,116.398,116.365,116.384,188800000.0
2005-12-26 06:36:00,116.388,116.399,116.362,116.377,411899995.0
2005-12-26 06:37:00,116.35,116.396,116.345,116.396,185000000.0
2005-12-26 06:38:00,116.38,116.385,116.355,116.378,53900000.0
2005-12-26 06:39:00,116.39,116.395,116.362,116.362,301100001.0
2005-12-26 06:40:00,116.35,116.366,116.326,116.354,252100003.0
2005-12-26 06:41:00,116.362,116.37,116.339,116.352,143400001.0
2005-12-26 06:42:00,116.355,116.397,116.351,116.389,93499998.0
2005-12-26 06:43:00,116.378,116.404,116.365,116.402,314399998.0
2005-12-26 06:44:00,116.361,116.39,116.36,116.372,282700001.0
2005-12-26 06:45:00,116.372,116.386,116.349,116.354,127399999.0
2005-12-26 06:46:00,116.362,116.366,116.343,116.346,119700001.0
2005-12-26 06:47:00,116.345,116.363,116.331,116.34,383000005.0
2005-12-26 06:48:00,116.33,116.377,116.33,116.367,374500005.0
2005-12-26 06:49:00,116.362,116.407,116.362,116.383,337400002.0
2005-12-26 06:50:00,116.398,116.422,116.385,116.406,186900006.0
2005-12-26 06:51:00,116.398,116.413,116.385,116.402,258500002.0
2005-12-26 06:52:00,116.405,116.421,116.385,116.389,271000000.0
2005-12-26 06:53:00,116.395,116.434,116.395,116.42,298200001.0
2005-12-26 06:54:00,116.403,116.415,116.39,116.403,155699999.0
2005-12-26 06:55:00,116.4,116.44,116.385,116.438,156100003.0
2005-12-26 06:56:00,116.435,116.445,116.418,116.44,223599997.0
2005-12-26 06:57:00,116.443,116.475,116.43,116.43,382499997.0
2005-12-26 06:58:00,116.433,116.456,116.426,116.453,217000004.0
2005-12-26 06:59:00,116.428,116.452,116.413,116.435,181399998.0
2005-12-26 07:00:00,116.421,116.442,116.419,116.43,315500006.0
2005-12-26 07:01:00,116.435,116.44,116.416,116.431,311599997.0
2005-12-26 07:02:00,116.422,116.428,116.362,116.37,206699995.0
2005-12-26 07:03:00,116.382,116.432,116.382,116.408,410299999.0
2005-12-26 07:04:00,116.413,116.43,116.402,116.411,326900006.0
2005-12-26 07:05:00,116.41,116.43,116.406,116.43,250099999.0
2005-12-26 07:06:00,116.437,116.449,116.404,116.412,162400001.0
2005-12-26 07:07:00,116.424,116.425,116.388,116.409,180300004.0
2005-12-26 07:08:00,116.4,116.43,116.4,116.419,490799995.0
2005-12-26 07:09:00,116.437,116.447,116.402,116.438,194999997.0
2005-12-26 07:10:00,116.45,116.459,116.418,116.436,285400001.0
2005-12-26 07:11:00,116.437,116.445,116.405,116.405,253700007.0
2005-12-26 07:12:00,116.417,116.444,116.417,116.444,176900005.0
2005-12-26 07:13:00,116.444,116.444,116.406,116.429,214900007.0
2005-12-26 07:14:00,116.445,116.445,116.426,116.429,224000002.0
2005-12-26 07:15:00,116.433,116.464,116.424,116.446,233699998.0
2005-12-26 07:16:00,116.437,116.446,116.432,116.446,323700001.0
2005-12-26 07:17:00,116.448,116.449,116.406,116.416,177000001.0
2005-12-26 07:18:00,116.425,116.433,116.407,116.415,267700006.0
2005-12-26 07:19:00,116.425,116.432,116.414,116.414,94300001.0
2005-12-26 07:20:00,116.429,116.447,116.422,116.439,110899998.0
2005-12-26 07:21:00,116.446,116.446,116.409,116.416,221500002.0
2005-12-26 07:22:00,116.435,116.443,116.417,116.443,219200000.0
2005-12-26 07:23:00,116.429,116.429,116.413,116.428,171199998.0
2005-12-26 07:24:00,116.435,116.447,116.411,116.412,216099997.0
2005-12-26 07:25:00,116.419,116.474,116.419,116.47,273999998.0
2005-12-26 07:26:00,116.45,116.479,116.437,116.473,144200000.0
2005-12-26 07:27:00,116.45,116.471,116.44,116.457,305299998.0
2005-12-26 07:28:00,116.442,116.465,116.438,116.462,239399997.0
2005-12-26 07:29:00,116.501,116.501,116.438,116.445,267600000.0
2005-12-26 07:30:00,116.425,116.47,116.425,116.461,200300002.0
2005-12-26 07:31:00,116.455,116.46,116.424,116.433,239299996.0
2005-12-26 07:32:00,116.423,116.443,116.414,116.425,282399998.0
2005-12-26 07:33:00,116.405,116.427,116.393,116.41,270700001.0
2005-12-26 07:34:00,116.404,116.419,116.387,116.412,316899999.0
2005-12-26 07:35:00,116.414,116.427,116.393,116.407,297200002.0
2005-12-26 07:36:00,116.433,116.452,116.412,116.433,370500007.0
2005-12-26 07:37:00,116.443,116.468,116.432,116.46,185300002.0
2005-12-26 07:38:00,116.457,116.462,116.435,116.438,285499997.0
2005-12-26 07:39:00,116.431,116.439,116.424,116.43,326900007.0
2005-12-26 07:40:00,116.427,116.441,116.413,116.42,344900001.0
2005-12-26 07:41:00,116.407,116.444,116.402,116.441,296899997.0
2005-12-26 07:42:00,116.437,116.451,116.409,116.409,373400002.0
2005-12-26 07:43:00,116.429,116.455,116.429,116.453,119299996.0
2005-12-26 07:44:00,116.445,116.465,116.413,116.413,230000004.0
2005-12-26 07:45:00,116.417,116.449,116.417,116.428,150300002.0
2005-12-26 07:46:00,116.445,116.459,116.422,116.422,162800000.0
2005-12-26 07:47:00,116.43,116.458,116.419,116.436,285999997.0
2005-12-26 07:48:00,116.425,116.448,116.415,116.418,266599997.0
2005-12-26 07:49:00,116.407,116.475,116.407,116.475,302500000.0
2005-12-26 07:50:00,116.477,116.487,116.449,116.475,210400001.0
2005-12-26 07:51:00,116.489,116.495,116.435,116.453,239199996.0
2005-12-26 07:52:00,116.465,116.465,116.414,116.414,212499995.0
2005-12-26 07:53:00,116.46,116.462,116.434,116.442,178400004.0
2005-12-26 07:54:00,116.452,116.457,116.434,116.439,213500005.0
2005-12-26 07:55:00,116.452,116.458,116.432,116.432,295600000.0
2005-12-26 07:56:00,116.439,116.441,116.409,116.409,263199997.0
2005-12-26 07:57:00,116.43,116.434,116.419,116.427,490999991.0
2005-12-26 07:58:00,116.42,116.437,116.413,116.435,298300007.0
2005-12-26 07:59:00,116.43,116.458,116.426,116.426,308500002.0
2005-12-26 08:00:00,116.454,116.454,116.424,116.438,322200000.0
2005-12-26 08:01:00,116.448,116.448,116.414,116.429,312799996.0
2005-12-26 08:02:00,116.448,116.459,116.439,116.442,401300005.0
2005-12-26 08:03:00,116.447,116.453,116.408,116.417,387499998.0
2005-12-26 08:04:00,116.42,116.446,116.411,116.436,273500000.0
2005-12-26 08:05:00,116.441,116.459,116.43,116.439,304199997.0
2005-12-26 08:06:00,116.433,116.46,116.428,116.45,212100002.0
2005-12-26 08:07:00,116.45,116.472,116.437,116.47,206099998.0
2005-12-26 08:08:00,116.467,116.467,116.435,116.448,324299995.0
2005-12-26 08:09:00,116.44,116.476,116.437,116.463,271299999.0
2005-12-26 08:10:00,116.46,116.47,116.439,116.459,227699998.0
2005-12-26 08:11:00,116.455,116.468,116.443,116.455,225600006.0
2005-12-26 08:12:00,116.46,116.475,116.439,116.47,330399996.0
2005-12-26 08:13:00,116.477,116.477,116.433,116.443,188700001.0
2005-12-26 08:14:00,116.473,116.473,116.409,116.409,248399992.0
2005-12-26 08:15:00,116.447,116.447,116.407,116.435,85000000.0
2005-12-26 08:16:00,116.446,116.461,116.419,116.424,252499993.0
2005-12-26 08:17:00,116.434,116.445,116.415,116.423,205000002.0
2005-12-26 08:18:00,116.435,116.441,116.411,116.414,375599996.0
2005-12-26 08:19:00,116.402,116.411,116.398,116.398,159999996.0
2005-12-26 08:20:00,116.408,116.444,116.408,116.426,215100001.0
2005-12-26 08:21:00,116.427,116.432,116.409,116.413,157200003.0
2005-12-26 08:22:00,116.437,116.441,116.388,116.408,284700005.0
2005-12-26 08:23:00,116.44,116.455,116.406,116.435,275299998.0
2005-12-26 08:24:00,116.425,116.44,116.409,116.413,283899993.0
2005-12-26 08:25:00,116.425,116.428,116.396,116.407,216499998.0
2005-12-26 08:26:00,116.4,116.458,116.397,116.433,321900003.0
2005-12-26 08:27:00,116.429,116.455,116.415,116.441,182599999.0
2005-12-26 08:28:00,116.395,116.441,116.392,116.428,297299995.0
2005-12-26 08:29:00,116.445,116.45,116.422,116.432,210500001.0
2005-12-26 08:30:00,116.453,116.462,116.435,116.457,291399999.0
2005-12-26 08:31:00,116.443,116.453,116.427,116.44,226199997.0
2005-12-26 08:32:00,116.442,116.452,116.43,116.445,119599999.0
2005-12-26 08:33:00,116.459,116.459,116.422,116.424,334100005.0
2005-12-26 08:34:00,116.445,116.467,116.441,116.441,224199998.0
2005-12-26 08:35:00,116.456,116.471,116.441,116.441,183699998.0
2005-12-26 08:36:00,116.435,116.462,116.435,116.436,169600007.0
2005-12-26 08:37:00,116.428,116.482,116.428,116.479,220699998.0
2005-12-26 08:38:00,116.466,116.511,116.461,116.51,383500005.0
2005-12-26 08:39:00,116.523,116.537,116.494,116.508,409699991.0
2005-12-26 08:40:00,116.518,116.553,116.505,116.537,322299998.0
2005-12-26 08:41:00,116.536,116.548,116.519,116.525,256500001.0
2005-12-26 08:42:00,116.538,116.542,116.485,116.485,231000001.0
2005-12-26 08:43:00,116.508,116.512,116.494,116.507,355199998.0
2005-12-26 08:44:00,116.493,116.506,116.473,116.479,311600004.0
2005-12-26 08:45:00,116.466,116.495,116.466,116.487,278499995.0
2005-12-26 08:46:00,116.48,116.497,116.464,116.488,232500000.0
2005-12-26 08:47:00,116.48,116.501,116.469,116.497,348200002.0
2005-12-26 08:48:00,116.503,116.503,116.451,116.493,236800004.0
2005-12-26 08:49:00,116.485,116.511,116.469,116.49,321500002.0
2005-12-26 08:50:00,116.475,116.503,116.459,116.5,252299999.0
2005-12-26 08:51:00,116.48,116.528,116.473,116.503,355299997.0
2005-12-26 08:52:00,116.478,116.494,116.452,116.479,188599999.0
2005-12-26 08:53:00,116.469,116.495,116.469,116.474,272800001.0
2005-12-26 08:54:00,116.491,116.508,116.478,116.501,329799999.0
2005-12-26 08:55:00,116.502,116.52,116.481,116.481,139700002.0
2005-12-26 08:56:00,116.467,116.504,116.467,116.479,249800001.0
2005-12-26 08:57:00,116.458,116.523,116.458,116.513,280199998.0
2005-12-26 08:58:00,116.515,116.526,116.495,116.502,249299998.0
2005-12-26 08:59:00,116.476,116.498,116.465,116.478,205200003.0
2005-12-26 09:00:00,116.488,116.507,116.478,116.494,345099995.0
2005-12-26 09:01:00,116.51,116.525,116.482,116.482,216199999.0
2005-12-26 09:02:00,116.474,116.49,116.462,116.488,275999996.0
2005-12-26 09:03:00,116.473,116.485,116.454,116.479,210199999.0
2005-12-26 09:04:00,116.475,116.482,116.462,116.467,133500002.0
2005-12-26 09:05:00,116.488,116.492,116.472,116.472,363900007.0
2005-12-26 09:06:00,116.48,116.495,116.458,116.464,278399998.0
2005-12-26 09:07:00,116.483,116.521,116.464,116.503,222699998.0
2005-12-26 09:08:00,116.507,116.511,116.483,116.492,211400005.0
2005-12-26 09:09:00,116.5,116.5,116.449,116.493,232699998.0
2005-12-26 09:10:00,116.505,116.521,116.501,116.507,272800004.0
2005-12-26 09:11:00,116.5,116.53,116.495,116.521,163000001.0
2005-12-26 09:12:00,116.53,116.534,116.494,116.513,404199995.0
2005-12-26 09:13:00,116.508,116.527,116.496,116.514,374199998.0
2005-12-26 09:14:00,116.503,116.515,116.482,116.488,415799996.0
2005-12-26 09:15:00,116.48,116.502,116.471,116.487,266500002.0
2005-12-26 09:16:00,116.492,116.504,116.48,116.482,111100000.0
2005-12-26 09:17:00,116.505,116.512,116.473,116.482,273900004.0
2005-12-26 09:18:00,116.463,116.491,116.454,116.475,235199997.0
2005-12-26 09:19:00,116.466,116.479,116.46,116.473,185599996.0
2005-12-26 09:20:00,116.469,116.469,116.435,116.435,225100002.0
2005-12-26 09:21:00,116.446,116.454,116.439,116.447,152399998.0
2005-12-26 09:22:00,116.444,116.465,116.431,116.459,239599999.0
2005-12-26 09:23:00,116.439,116.456,116.399,116.399,281499992.0
2005-12-26 09:24:00,116.427,116.448,116.426,116.426,145600000.0
2005-12-26 09:25:00,116.416,116.441,116.41,116.424,307100001.0
2005-12-26 09:26:00,116.405,116.439,116.388,116.43,113899996.0
2005-12-26 09:27:00,116.413,116.447,116.408,116.426,161100000.0
2005-12-26 09:28:00,116.401,116.446,116.384,116.435,299999995.0
2005-12-26 09:29:00,116.413,116.432,116.394,116.432,158400001.0
2005-12-26 09:30:00,116.415,116.445,116.403,116.428,201499999.0
2005-12-26 09:31:00,116.427,116.441,116.425,116.426,276600004.0
2005-12-26 09:32:00,116.432,116.448,116.408,116.408,201900000.0
2005-12-26 09:33:00,116.412,116.435,116.405,116.435,271500000.0
2005-12-26 09:34:00,116.421,116.441,116.383,116.418,202799998.0
2005-12-26 09:35:00,116.443,116.443,116.39,116.394,101999998.0
2005-12-26 09:36:00,116.405,116.427,116.361,116.427,344800006.0
2005-12-26 09:37:00,116.425,116.425,116.396,116.396,284799998.0
2005-12-26 09:38:00,116.382,116.417,116.374,116.4,263900000.0
2005-12-26 09:39:00,116.403,116.425,116.394,116.394,47600002.0
2005-12-26 09:40:00,116.389,116.417,116.389,116.41,327000002.0
2005-12-26 09:41:00,116.408,116.437,116.405,116.436,307700000.0
2005-12-26 09:42:00,116.445,116.448,116.391,116.398,101299998.0
2005-12-26 09:43:00,116.398,116.416,116.378,116.415,271700002.0
2005-12-26 09:44:00,116.408,116.426,116.384,116.407,200700003.0
2005-12-26 09:45:00,116.386,116.436,116.378,116.411,221999999.0
2005-12-26 09:46:00,116.402,116.443,116.397,116.426,221100000.0
2005-12-26 09:47:00,116.438,116.445,116.399,116.405,250400001.0
2005-12-26 09:48:00,116.407,116.44,116.402,116.428,212199998.0
2005-12-26 09:49:00,116.405,116.426,116.387,116.417,285400001.0
2005-12-26 09:50:00,116.423,116.435,116.386,116.424,244100003.0
2005-12-26 09:51:00,116.43,116.434,116.39,116.407,114500000.0
2005-12-26 09:52:00,116.41,116.413,116.345,116.357,423899991.0
2005-12-26 09:53:00,116.362,116.384,116.353,116.384,200300000.0
2005-12-26 09:54:00,116.393,116.424,116.371,116.39,250599997.0
2005-12-26 09:55:00,116.388,116.415,116.377,116.382,310700006.0
2005-12-26 09:56:00,116.387,116.393,116.382,116.39,219400004.0
2005-12-26 09:57:00,116.373,116.385,116.354,116.375,333299995.0
2005-12-26 09:58:00,116.352,116.423,116.347,116.414,287799997.0
2005-12-26 09:59:00,116.398,116.413,116.383,116.413,240900001.0
2005-12-26 10:00:00,116.414,116.414,116.361,116.399,383300002.0
2005-12-26 10:01:00,116.388,116.406,116.364,116.387,197599997.0
2005-12-26 10:02:00,116.393,116.417,116.371,116.371,223199999.0
2005-12-26 10:03:00,116.397,116.422,116.377,116.411,348400004.0
2005-12-26 10:04:00,116.405,116.429,116.4,116.41,140200000.0
2005-12-26 10:05:00,116.393,116.401,116.372,116.373,284899994.0
2005-12-26 10:06:00,116.428,116.431,116.388,116.405,197099995.0
2005-12-26 10:07:00,116.378,116.426,116.373,116.415,373900005.0
2005-12-26 10:08:00,116.398,116.421,116.385,116.388,333600005.0
2005-12-26 10:09:00,116.395,116.449,116.395,116.418,225199998.0
2005-12-26 10:10:00,116.406,116.43,116.393,116.425,340600004.0
2005-12-26 10:11:00,116.44,116.445,116.397,116.423,272399997.0
2005-12-26 10:12:00,116.438,116.454,116.424,116.429,190699997.0
2005-12-26 10:13:00,116.432,116.452,116.414,116.417,179399999.0
2005-12-26 10:14:00,116.413,116.435,116.408,116.422,335300003.0
2005-12-26 10:15:00,116.422,116.431,116.408,116.43,358699992.0
2005-12-26 10:16:00,116.45,116.456,116.4,116.44,225799997.0
2005-12-26 10:17:00,116.428,116.47,116.415,116.468,179000000.0
2005-12-26 10:18:00,116.467,116.48,116.431,116.465,356500002.0
2005-12-26 10:19:00,116.447,116.447,116.382,116.393,260999997.0
2005-12-26 10:20:00,116.393,116.43,116.38,116.408,222900001.0
2005-12-26 10:21:00,116.366,116.411,116.324,116.395,244300003.0
2005-12-26 10:22:00,116.41,116.428,116.386,116.418,428499991.0
2005-12-26 10:23:00,116.398,116.428,116.388,116.421,267499999.0
2005-12-26 10:24:00,116.439,116.451,116.413,116.446,164399999.0
2005-12-26 10:25:00,116.443,116.465,116.424,116.424,266499995.0
2005-12-26 10:26:00,116.398,116.44,116.398,116.414,474100003.0
2005-12-26 10:27:00,116.44,116.45,116.414,116.414,164199999.0
2005-12-26 10:28:00,116.391,116.426,116.381,116.392,313600002.0
2005-12-26 10:29:00,116.389,116.444,116.389,116.425,280399995.0
2005-12-26 10:30:00,116.422,116.456,116.42,116.448,299800001.0
2005-12-26 10:31:00,116.443,116.449,116.422,116.441,304899999.0
2005-12-26 10:32:00,116.43,116.439,116.403,116.426,290000007.0
2005-12-26 10:33:00,116.44,116.445,116.406,116.416,289100000.0
2005-12-26 10:34:00,116.43,116.446,116.423,116.432,127499999.0
2005-12-26 10:35:00,116.423,116.426,116.408,116.408,257099997.0
2005-12-26 10:36:00,116.404,116.421,116.395,116.399,173800004.0
2005-12-26 10:37:00,116.41,116.435,116.385,116.411,312799998.0
2005-12-26 10:38:00,116.425,116.433,116.395,116.408,198299997.0
2005-12-26 10:39:00,116.438,116.438,116.393,116.414,242899997.0
2005-12-26 10:40:00,116.43,116.465,116.426,116.443,265000000.0
2005-12-26 10:41:00,116.479,116.486,116.4,116.4,230499999.0
2005-12-26 10:42:00,116.41,116.437,116.404,116.433,288500001.0
2005-12-26 10:43:00,116.428,116.429,116.395,116.42,96200000.0
2005-12-26 10:44:00,116.412,116.422,116.37,116.37,399999993.0
2005-12-26 10:45:00,116.402,116.416,116.391,116.41,283999993.0
2005-12-26 10:46:00,116.428,116.433,116.377,116.413,289300000.0
2005-12-26 10:47:00,116.437,116.437,116.395,116.397,341599996.0
2005-12-26 10:48:00,116.386,116.401,116.362,116.388,142499998.0
2005-12-26 10:49:00,116.38,116.397,116.368,116.374,323900002.0
2005-12-26 10:50:00,116.373,116.393,116.355,116.378,218100000.0
2005-12-26 10:51:00,116.373,116.39,116.373,116.39,316500000.0
2005-12-26 10:52:00,116.412,116.417,116.389,116.407,248200001.0
2005-12-26 10:53:00,116.427,116.448,116.416,116.446,351799997.0
2005-12-26 10:54:00,116.444,116.454,116.427,116.429,159300003.0
2005-12-26 10:55:00,116.435,116.481,116.433,116.433,341899995.0
2005-12-26 10:56:00,116.442,116.46,116.437,116.458,328900000.0
2005-12-26 10:57:00,116.455,116.463,116.417,116.44,95600000.0
2005-12-26 10:58:00,116.42,116.426,116.411,116.411,188599997.0
2005-12-26 10:59:00,116.419,116.431,116.417,116.426,161600001.0
2005-12-26 11:00:00,116.407,116.441,116.337,116.441,255599994.0
2005-12-26 11:01:00,116.427,116.467,116.424,116.451,146799995.0
2005-12-26 11:02:00,116.45,116.466,116.411,116.459,277800001.0
2005-12-26 11:03:00,116.443,116.473,116.44,116.468,327000003.0
2005-12-26 11:04:00,116.47,116.47,116.43,116.445,338200001.0
2005-12-26 11:05:00,116.453,116.463,116.409,116.409,368100002.0
2005-12-26 11:06:00,116.425,116.43,116.372,116.372,222100001.0
2005-12-26 11:07:00,116.393,116.434,116.391,116.413,419299992.0
2005-12-26 11:08:00,116.42,116.43,116.383,116.43,167900000.0
2005-12-26 11:09:00,116.438,116.438,116.417,116.435,248200003.0
2005-12-26 11:10:00,116.446,116.446,116.415,116.431,162500002.0
2005-12-26 11:11:00,116.442,116.45,116.415,116.431,228500003.0
2005-12-26 11:12:00,116.442,116.442,116.356,116.382,351699998.0
2005-12-26 11:13:00,116.407,116.415,116.361,116.39,263300005.0
2005-12-26 11:14:00,116.381,116.43,116.364,116.364,337899996.0
2005-12-26 11:15:00,116.355,116.413,116.345,116.397,414400005.0
2005-12-26 11:16:00,116.38,116.451,116.371,116.412,248399999.0
2005-12-26 11:17:00,116.396,116.457,116.39,116.404,253100001.0
2005-12-26 11:18:00,116.382,116.445,116.382,116.437,186800004.0
2005-12-26 11:19:00,116.408,116.42,116.374,116.374,209800005.0
2005-12-26 11:20:00,116.36,116.395,116.351,116.385,346300008.0
2005-12-26 11:21:00,116.38,116.398,116.345,116.346,211200006.0
2005-12-26 11:22:00,116.355,116.359,116.318,116.32,186999999.0
2005-12-26 11:23:00,116.35,116.356,116.312,116.315,304500001.0
2005-12-26 11:24:00,116.318,116.325,116.293,116.293,311899998.0
2005-12-26 11:25:00,116.302,116.337,116.302,116.33,300899999.0
2005-12-26 11:26:00,116.313,116.353,116.306,116.325,202900000.0
2005-12-26 11:27:00,116.323,116.347,116.305,116.319,333700005.0
2005-12-26 11:28:00,116.33,116.357,116.33,116.348,304800004.0
2005-12-26 11:29:00,116.316,116.321,116.292,116.292,147900000.0
2005-12-26 11:30:00,116.275,116.308,116.275,116.296,277499997.0
2005-12-26 11:31:00,116.297,116.303,116.297,116.303,107300000.0
2005-12-26 11:32:00,116.291,116.309,116.273,116.296,172399999.0
2005-12-26 11:33:00,116.302,116.317,116.299,116.299,80700001.0
2005-12-26 11:34:00,116.28,116.317,116.271,116.311,276399999.0
2005-12-26 11:35:00,116.292,116.331,116.291,116.317,312500002.0
2005-12-26 11:36:00,116.313,116.319,116.275,116.278,288299999.0
2005-12-26 11:37:00,116.297,116.323,116.271,116.277,222099998.0
2005-12-26 11:38:00,116.265,116.299,116.253,116.299,132899999.0
2005-12-26 11:39:00,116.328,116.328,116.299,116.304,203899995.0
2005-12-26 11:40:00,116.282,116.322,116.279,116.321,192900004.0
2005-12-26 11:41:00,116.32,116.33,116.283,116.301,276199995.0
2005-12-26 11:42:00,116.31,116.31,116.264,116.282,136000002.0
2005-12-26 11:43:00,116.323,116.336,116.292,116.292,201399999.0
2005-12-26 11:44:00,116.303,116.334,116.284,116.305,244299996.0
2005-12-26 11:45:00,116.312,116.345,116.312,116.345,184800003.0
2005-12-26 11:46:00,116.357,116.373,116.344,116.36,82299998.0
2005-12-26 11:47:00,116.351,116.397,116.333,116.385,207400003.0
2005-12-26 11:48:00,116.398,116.398,116.364,116.372,127399999.0
2005-12-26 11:49:00,116.347,116.354,116.307,116.314,169199999.0
2005-12-26 11:50:00,116.303,116.356,116.303,116.355,288299999.0
2005-12-26 11:51:00,116.354,116.365,116.327,116.33,313000004.0
2005-12-26 11:52:00,116.345,116.358,116.324,116.358,421600006.0
2005-12-26 11:53:00,116.353,116.453,116.353,116.437,124300000.0
2005-12-26 11:54:00,116.444,116.476,116.444,116.457,228200001.0
2005-12-26 11:55:00,116.459,116.464,116.403,116.431,331500002.0
2005-12-26 11:56:00,116.435,116.435,116.381,116.384,113300001.0
2005-12-26 11:57:00,116.404,116.426,116.359,116.36,315500005.0
2005-12-26 11:58:00,116.382,116.417,116.382,116.394,203000004.0
2005-12-26 11:59:00,116.395,116.412,116.378,116.393,247999997.0
2005-12-26 12:00:00,116.409,116.442,116.397,116.397,203500002.0
2005-12-26 12:01:00,116.412,116.417,116.384,116.384,155099996.0
2005-12-26 12:02:00,116.38,116.43,116.371,116.398,142499999.0
2005-12-26 12:03:00,116.38,116.405,116.369,116.385,207799997.0
2005-12-26 12:04:00,116.374,116.374,116.361,116.365,267100006.0
2005-12-26 12:05:00,116.361,116.392,116.355,116.378,295400001.0
2005-12-26 12:06:00,116.353,116.384,116.345,116.363,427999990.0
2005-12-26 12:07:00,116.37,116.375,116.363,116.371,220399995.0
2005-12-26 12:08:00,116.382,116.382,116.37,116.371,253299999.0
2005-12-26 12:09:00,116.353,116.385,116.339,116.355,445299995.0
2005-12-26 12:10:00,116.345,116.377,116.333,116.366,265799996.0
2005-12-26 12:11:00,116.369,116.401,116.369,116.39,451600002.0
2005-12-26 12:12:00,116.4,116.41,116.383,116.403,307200001.0
2005-12-26 12:13:00,116.392,116.422,116.386,116.41,295100000.0
2005-12-26 12:14:00,116.4,116.431,116.394,116.431,436500002.0
2005-12-26 12:15:00,116.423,116.423,116.364,116.368,155899996.0
2005-12-26 12:16:00,116.376,116.4,116.368,116.377,174900003.0
2005-12-26 12:17:00,116.386,116.386,116.371,116.375,226000002.0
2005-12-26 12:18:00,116.375,116.406,116.375,116.394,163399998.0
2005-12-26 12:19:00,116.393,116.411,116.372,116.375,377899994.0
2005-12-26 12:20:00,116.387,116.387,116.376,116.379,384899998.0
2005-12-26 12:21:00,116.398,116.413,116.384,116.4,336599999.0
2005-12-26 12:22:00,116.4,116.435,116.399,116.433,171300000.0
2005-12-26 12:23:00,116.41,116.464,116.405,116.449,257600000.0
2005-12-26 12:24:00,116.463,116.481,116.449,116.449,232199996.0
2005-12-26 12:25:00,116.456,116.459,116.441,116.455,118500000.0
2005-12-26 12:26:00,116.457,116.479,116.457,116.47,215100001.0
2005-12-26 12:27:00,116.47,116.47,116.374,116.378,187300000.0
2005-12-26 12:28:00,116.389,116.417,116.389,116.4,181100000.0
2005-12-26 12:29:00,116.402,116.406,116.365,116.38,82200000.0
2005-12-26 12:30:00,116.402,116.427,116.402,116.405,188799996.0
2005-12-26 12:31:00,116.42,116.423,116.363,116.373,259900000.0
2005-12-26 12:32:00,116.382,116.392,116.353,116.353,162800004.0
2005-12-26 12:33:00,116.365,116.383,116.365,116.374,186800002.0
2005-12-26 12:34:00,116.375,116.389,116.375,116.383,159999999.0
2005-12-26 12:35:00,116.378,116.384,116.364,116.37,173500000.0
2005-12-26 12:36:00,116.348,116.394,116.333,116.392,150400000.0
2005-12-26 12:37:00,116.387,116.4,116.362,116.38,342900000.0
2005-12-26 12:38:00,116.38,116.41,116.377,116.397,326399999.0
2005-12-26 12:39:00,116.38,116.38,116.342,116.348,202400002.0
2005-12-26 12:40:00,116.367,116.381,116.344,116.349,161500004.0
2005-12-26 12:41:00,116.355,116.39,116.351,116.375,297000000.0
2005-12-26 12:42:00,116.385,116.405,116.352,116.399,294900001.0
2005-12-26 12:43:00,116.405,116.412,116.338,116.35,299599998.0
2005-12-26 12:44:00,116.353,116.371,116.314,116.32,262200002.0
2005-12-26 12:45:00,116.337,116.36,116.319,116.36,305399994.0
2005-12-26 12:46:00,116.365,116.373,116.349,116.368,470600003.0
2005-12-26 12:47:00,116.377,116.377,116.341,116.343,370800003.0
2005-12-26 12:48:00,116.346,116.38,116.346,116.366,408600004.0
2005-12-26 12:49:00,116.37,116.376,116.36,116.36,376299999.0
2005-12-26 12:50:00,116.36,116.399,116.36,116.382,267000003.0
2005-12-26 12:51:00,116.396,116.432,116.396,116.415,224500005.0
2005-12-26 12:52:00,116.39,116.439,116.39,116.432,233500005.0
2005-12-26 12:53:00,116.425,116.427,116.365,116.365,297299996.0
2005-12-26 12:54:00,116.36,116.36,116.343,116.352,507999989.0
2005-12-26 12:55:00,116.369,116.395,116.363,116.395,265199996.0
2005-12-26 12:56:00,116.398,116.414,116.379,116.411,427799997.0
2005-12-26 12:57:00,116.408,116.427,116.4,116.416,418499988.0
2005-12-26 12:58:00,116.406,116.426,116.387,116.387,353299999.0
2005-12-26 12:59:00,116.39,116.398,116.34,116.398,319200003.0
2005-12-26 13:00:00,116.4,116.439,116.397,116.436,138800002.0
2005-12-26 13:01:00,116.411,116.411,116.379,116.386,116300000.0
2005-12-26 13:02:00,116.39,116.398,116.385,116.392,284400000.0
2005-12-26 13:03:00,116.395,116.395,116.386,116.389,172300002.0
2005-12-26 13:04:00,116.361,116.387,116.347,116.387,309000004.0
2005-12-26 13:05:00,116.383,116.389,116.352,116.368,218100001.0
2005-12-26 13:06:00,116.35,116.408,116.35,116.408,263599997.0
2005-12-26 13:07:00,116.398,116.424,116.384,116.42,327100000.0
2005-12-26 13:08:00,116.421,116.43,116.406,116.416,332499994.0
2005-12-26 13:09:00,116.413,116.443,116.399,116.443,323199996.0
2005-12-26 13:10:00,116.433,116.45,116.427,116.44,125299998.0
2005-12-26 13:11:00,116.438,116.443,116.43,116.443,147600000.0
2005-12-26 13:12:00,116.437,116.438,116.424,116.435,148599999.0
2005-12-26 13:13:00,116.402,116.411,116.379,116.401,403700000.0
2005-12-26 13:14:00,116.404,116.433,116.404,116.433,150700001.0
2005-12-26 13:15:00,116.395,116.402,116.358,116.385,267700006.0
2005-12-26 13:16:00,116.393,116.401,116.389,116.401,298699998.0
2005-12-26 13:17:00,116.402,116.411,116.402,116.407,189899998.0
2005-12-26 13:18:00,116.403,116.403,116.388,116.392,62800001.0
2005-12-26 13:19:00,116.402,116.411,116.4,116.4,135900001.0
2005-12-26 13:20:00,116.392,116.392,116.362,116.37,170400003.0
2005-12-26 13:21:00,116.387,116.404,116.387,116.396,292700000.0
2005-12-26 13:22:00,116.402,116.438,116.395,116.424,309600005.0
2005-12-26 13:23:00,116.407,116.454,116.407,116.454,256399999.0
2005-12-26 13:24:00,116.451,116.46,116.433,116.433,271100008.0
2005-12-26 13:25:00,116.39,116.458,116.39,116.422,239200003.0
2005-12-26 13:26:00,116.458,116.466,116.438,116.461,237100004.0
2005-12-26 13:27:00,116.471,116.479,116.46,116.466,281899997.0
2005-12-26 13:28:00,116.46,116.509,116.457,116.488,315199999.0
2005-12-26 13:29:00,116.505,116.507,116.42,116.425,301200004.0
2005-12-26 13:30:00,116.424,116.452,116.424,116.429,193399996.0
2005-12-26 13:31:00,116.463,116.466,116.453,116.464,250000000.0
2005-12-26 13:32:00,116.463,116.469,116.442,116.442,248399995.0
2005-12-26 13:33:00,116.408,116.419,116.394,116.41,193700002.0
2005-12-26 13:34:00,116.403,116.443,116.396,116.415,177300003.0
2005-12-26 13:35:00,116.443,116.448,116.392,116.392,378599999.0
2005-12-26 13:36:00,116.398,116.425,116.373,116.418,366200003.0
2005-12-26 13:37:00,116.4,116.4,116.32,116.325,181000000.0
2005-12-26 13:38:00,116.288,116.335,116.268,116.335,214800009.0
2005-12-26 13:39:00,116.365,116.376,116.341,116.371,250299998.0
2005-12-26 13:40:00,116.357,116.373,116.337,116.345,311800006.0
2005-12-26 13:41:00,116.347,116.36,116.31,116.325,279600002.0
2005-12-26 13:42:00,116.34,116.348,116.335,116.34,193800003.0
2005-12-26 13:43:00,116.343,116.356,116.329,116.351,294200002.0
2005-12-26 13:44:00,116.35,116.364,116.339,116.36,267400000.0
2005-12-26 13:45:00,116.365,116.365,116.305,116.329,437700006.0
2005-12-26 13:46:00,116.335,116.379,116.335,116.369,276099999.0
2005-12-26 13:47:00,116.367,116.367,116.336,116.345,194099999.0
2005-12-26 13:48:00,116.357,116.375,116.354,116.354,152900002.0
2005-12-26 13:49:00,116.334,116.351,116.322,116.322,217799998.0
2005-12-26 13:50:00,116.303,116.347,116.289,116.312,318500000.0
2005-12-26 13:51:00,116.315,116.322,116.248,116.283,208000000.0
2005-12-26 13:52:00,116.298,116.341,116.295,116.333,318200005.0
2005-12-26 13:53:00,116.315,116.322,116.274,116.275,208299997.0
2005-12-26 13:54:00,116.275,116.296,116.266,116.296,344699999.0
2005-12-26 13:55:00,116.288,116.307,116.278,116.295,230699996.0
2005-12-26 13:56:00,116.286,116.308,116.286,116.305,295099999.0
2005-12-26 13:57:00,116.315,116.332,116.297,116.297,186500001.0
2005-12-26 13:58:00,116.303,116.317,116.294,116.302,139300001.0
2005-12-26 13:59:00,116.315,116.325,116.285,116.289,240999997.0
2005-12-26 14:00:00,116.307,116.318,116.293,116.312,347100004.0
2005-12-26 14:01:00,116.3,116.325,116.287,116.317,162899996.0
2005-12-26 14:02:00,116.311,116.332,116.295,116.31,239900003.0
2005-12-26 14:03:00,116.295,116.33,116.295,116.314,374199993.0
2005-12-26 14:04:00,116.326,116.326,116.314,116.319,243000000.0
2005-12-26 14:05:00,116.322,116.329,116.316,116.318,143500002.0
2005-12-26 14:06:00,116.318,116.337,116.311,116.325,229499998.0
2005-12-26 14:07:00,116.31,116.328,116.306,116.309,269500001.0
2005-12-26 14:08:00,116.305,116.347,116.305,116.329,167500004.0
2005-12-26 14:09:00,116.327,116.339,116.327,116.33,259300003.0
2005-12-26 14:10:00,116.337,116.339,116.327,116.328,202999996.0
2005-12-26 14:11:00,116.323,116.323,116.295,116.295,185399997.0
2005-12-26 14:12:00,116.283,116.326,116.281,116.323,445300005.0
2005-12-26 14:13:00,116.338,116.352,116.33,116.332,221199998.0
2005-12-26 14:14:00,116.357,116.371,116.338,116.357,212499998.0
2005-12-26 14:15:00,116.348,116.376,116.329,116.36,253100005.0
2005-12-26 14:16:00,116.347,116.358,116.323,116.358,367299997.0
2005-12-26 14:17:00,116.347,116.366,116.32,116.341,304899997.0
2005-12-26 14:18:00,116.32,116.358,116.315,116.352,207100001.0
2005-12-26 14:19:00,116.324,116.324,116.286,116.298,148100000.0
2005-12-26 14:20:00,116.312,116.314,116.277,116.3,182499996.0
2005-12-26 14:21:00,116.296,116.303,116.278,116.278,282000001.0
2005-12-26 14:22:00,116.272,116.309,116.264,116.292,273600001.0
2005-12-26 14:23:00,116.288,116.317,116.288,116.304,391899999.0
2005-12-26 14:24:00,116.298,116.322,116.285,116.297,301899993.0
2005-12-26 14:25:00,116.305,116.318,116.283,116.283,239200003.0
2005-12-26 14:26:00,116.278,116.292,116.278,116.286,152100003.0
2005-12-26 14:27:00,116.282,116.307,116.269,116.276,143800000.0
2005-12-26 14:28:00,116.307,116.31,116.28,116.309,364700002.0
2005-12-26 14:29:00,116.325,116.339,116.305,116.339,259299999.0
2005-12-26 14:30:00,116.347,116.355,116.321,116.351,317200004.0
2005-12-26 14:31:00,116.342,116.37,116.325,116.355,231600001.0
2005-12-26 14:32:00,116.334,116.334,116.305,116.31,214800000.0
2005-12-26 14:33:00,116.308,116.336,116.29,116.317,267900001.0
2005-12-26 14:34:00,116.315,116.316,116.303,116.309,314600001.0
2005-12-26 14:35:00,116.295,116.322,116.29,116.313,386599992.0
2005-12-26 14:36:00,116.252,116.297,116.251,116.291,195100004.0
2005-12-26 14:37:00,116.304,116.338,116.304,116.318,77199999.0
2005-12-26 14:38:00,116.308,116.345,116.302,116.309,413299994.0
2005-12-26 14:39:00,116.306,116.33,116.298,116.314,206700000.0
2005-12-26 14:40:00,116.312,116.337,116.312,116.322,161499998.0
2005-12-26 14:41:00,116.315,116.329,116.315,116.327,162700002.0
2005-12-26 14:42:00,116.328,116.336,116.322,116.335,267900001.0
2005-12-26 14:43:00,116.332,116.332,116.321,116.328,221399997.0
2005-12-26 14:44:00,116.33,116.33,116.316,116.329,85699998.0
2005-12-26 14:45:00,116.309,116.309,116.248,116.248,316900002.0
2005-12-26 14:46:00,116.251,116.286,116.244,116.262,225399999.0
2005-12-26 14:47:00,116.251,116.26,116.248,116.248,185600003.0
2005-12-26 14:48:00,116.243,116.272,116.243,116.261,313699996.0
2005-12-26 14:49:00,116.25,116.29,116.244,116.265,335799997.0
2005-12-26 14:50:00,116.259,116.277,116.259,116.268,208000001.0
2005-12-26 14:51:00,116.275,116.285,116.259,116.259,112600000.0
2005-12-26 14:52:00,116.267,116.272,116.254,116.256,79900000.0
2005-12-26 14:53:00,116.262,116.27,116.262,116.263,271400003.0
2005-12-26 14:54:00,116.272,116.29,116.267,116.29,296000003.0
2005-12-26 14:55:00,116.307,116.333,116.307,116.322,215199997.0
2005-12-26 14:56:00,116.322,116.328,116.272,116.272,273500004.0
2005-12-26 14:57:00,116.284,116.306,116.26,116.27,236999999.0
2005-12-26 14:58:00,116.272,116.287,116.214,116.214,154300000.0
2005-12-26 14:59:00,116.283,116.313,116.259,116.313,290299995.0
2005-12-26 15:00:00,116.329,116.335,116.307,116.33,174000001.0
2005-12-26 15:01:00,116.33,116.335,116.244,116.244,305700006.0
2005-12-26 15:02:00,116.222,116.243,116.215,116.24,294799999.0
2005-12-26 15:03:00,116.231,116.237,116.208,116.231,179399996.0
2005-12-26 15:04:00,116.232,116.241,116.223,116.233,139899998.0
2005-12-26 15:05:00,116.237,116.252,116.199,116.241,333599993.0
2005-12-26 15:06:00,116.233,116.233,116.201,116.205,188099997.0
2005-12-26 15:07:00,116.187,116.203,116.184,116.203,74500001.0
2005-12-26 15:08:00,116.216,116.221,116.209,116.209,240399999.0
2005-12-26 15:09:00,116.223,116.258,116.223,116.258,146199998.0
2005-12-26 15:10:00,116.264,116.285,116.264,116.278,131299996.0
2005-12-26 15:11:00,116.28,116.28,116.233,116.253,262200002.0
2005-12-26 15:12:00,116.26,116.26,116.248,116.248,202800004.0
2005-12-26 15:13:00,116.263,116.277,116.258,116.262,221799997.0
2005-12-26 15:14:00,116.26,116.269,116.232,116.237,207600003.0
2005-12-26 15:15:00,116.225,116.247,116.21,116.224,295699998.0
2005-12-26 15:16:00,116.22,116.273,116.212,116.273,161100002.0
2005-12-26 15:17:00,116.29,116.294,116.258,116.263,355500001.0
2005-12-26 15:18:00,116.272,116.276,116.252,116.252,180100001.0
2005-12-26 15:19:00,116.245,116.277,116.234,116.247,338600001.0
2005-12-26 15:20:00,116.231,116.249,116.199,116.202,248799996.0
2005-12-26 15:21:00,116.203,116.237,116.203,116.217,214100001.0
2005-12-26 15:22:00,116.208,116.243,116.206,116.207,164400000.0
2005-12-26 15:23:00,116.189,116.233,116.187,116.232,193999995.0
2005-12-26 15:24:00,116.244,116.259,116.225,116.225,406099993.0
2005-12-26 15:25:00,116.232,116.242,116.209,116.242,180399996.0
2005-12-26 15:26:00,116.255,116.265,116.21,116.213,158100001.0
2005-12-26 15:27:00,116.218,116.229,116.193,116.202,151600003.0
2005-12-26 15:28:00,116.207,116.221,116.196,116.2,304200003.0
2005-12-26 15:29:00,116.218,116.265,116.218,116.26,110000003.0
2005-12-26 15:30:00,116.266,116.277,116.254,116.264,133400001.0
2005-12-26 15:31:00,116.255,116.255,116.215,116.215,167500002.0
2005-12-26 15:32:00,116.225,116.286,116.225,116.286,125900001.0
2005-12-26 15:33:00,116.293,116.337,116.291,116.337,276700004.0
2005-12-26 15:34:00,116.347,116.353,116.273,116.275,178400000.0
2005-12-26 15:35:00,116.262,116.262,116.23,116.232,206000000.0
2005-12-26 15:36:00,116.23,116.317,116.224,116.317,148700003.0
2005-12-26 15:37:00,116.313,116.326,116.305,116.319,170600003.0
2005-12-26 15:38:00,116.33,116.336,116.312,116.329,261699994.0
2005-12-26 15:39:00,116.328,116.341,116.323,116.329,252599999.0
2005-12-26 15:40:00,116.316,116.337,116.293,116.298,246699997.0
2005-12-26 15:41:00,116.282,116.284,116.26,116.261,280799998.0
2005-12-26 15:42:00,116.264,116.264,116.226,116.232,466000011.0
2005-12-26 15:43:00,116.24,116.25,116.232,116.25,318600003.0
2005-12-26 15:44:00,116.251,116.257,116.249,116.257,194500002.0
2005-12-26 15:45:00,116.248,116.248,116.223,116.235,281699997.0
2005-12-26 15:46:00,116.247,116.247,116.22,116.23,231699997.0
2005-12-26 15:47:00,116.248,116.265,116.223,116.248,217899997.0
2005-12-26 15:48:00,116.265,116.284,116.235,116.235,362000003.0
2005-12-26 15:49:00,116.253,116.264,116.253,116.261,267700001.0
2005-12-26 15:50:00,116.264,116.27,116.253,116.27,552400004.0
2005-12-26 15:51:00,116.265,116.268,116.257,116.264,277000003.0
2005-12-26 15:52:00,116.262,116.271,116.26,116.271,207600000.0
2005-12-26 15:53:00,116.27,116.27,116.255,116.256,196099998.0
2005-12-26 15:54:00,116.253,116.262,116.223,116.262,247799999.0
2005-12-26 15:55:00,116.272,116.295,116.255,116.259,210000001.0
2005-12-26 15:56:00,116.237,116.265,116.232,116.235,239499999.0
2005-12-26 15:57:00,116.237,116.274,116.237,116.274,142000001.0
2005-12-26 15:58:00,116.259,116.259,116.228,116.23,108799997.0
2005-12-26 15:59:00,116.242,116.242,116.229,116.242,184699999.0
2005-12-26 16:00:00,116.238,116.24,116.221,116.235,248200001.0
2005-12-26 16:01:00,116.229,116.234,116.227,116.234,238000001.0
2005-12-26 16:02:00,116.235,116.238,116.208,116.214,127299998.0
2005-12-26 16:03:00,116.25,116.31,116.241,116.247,157600002.0
2005-12-26 16:04:00,116.208,116.208,116.187,116.188,277700005.0
2005-12-26 16:05:00,116.188,116.235,116.188,116.211,190699997.0
2005-12-26 16:06:00,116.19,116.231,116.184,116.216,114300003.0
2005-12-26 16:07:00,116.277,116.295,116.176,116.185,106400002.0
2005-12-26 16:08:00,116.184,116.226,116.184,116.226,204000004.0
2005-12-26 16:09:00,116.227,116.227,116.186,116.187,332299994.0
2005-12-26 16:10:00,116.202,116.232,116.202,116.225,345500001.0
2005-12-26 16:11:00,116.22,116.226,116.188,116.188,285299998.0
2005-12-26 16:12:00,116.178,116.219,116.165,116.207,253300001.0
2005-12-26 16:13:00,116.2,116.223,116.195,116.208,463000005.0
2005-12-26 16:14:00,116.217,116.217,116.175,116.176,278799998.0
2005-12-26 16:15:00,116.183,116.193,116.183,116.193,109200003.0
2005-12-26 16:16:00,116.205,116.218,116.2,116.215,207199999.0
2005-12-26 16:17:00,116.203,116.21,116.192,116.196,243100000.0
2005-12-26 16:18:00,116.187,116.204,116.185,116.198,179300000.0
2005-12-26 16:19:00,116.18,116.211,116.18,116.181,115400001.0
2005-12-26 16:20:00,116.183,116.195,116.179,116.183,246000004.0
2005-12-26 16:21:00,116.182,116.19,116.17,116.182,66700000.0
2005-12-26 16:22:00,116.205,116.229,116.189,116.224,270899999.0
2005-12-26 16:23:00,116.218,116.248,116.205,116.248,168900000.0
2005-12-26 16:24:00,116.245,116.249,116.224,116.235,233000000.0
2005-12-26 16:25:00,116.218,116.248,116.21,116.248,252499996.0
2005-12-26 16:26:00,116.223,116.233,116.209,116.209,444799996.0
2005-12-26 16:27:00,116.19,116.224,116.187,116.196,208899998.0
2005-12-26 16:28:00,116.183,116.273,116.176,116.259,170700002.0
2005-12-26 16:29:00,116.258,116.264,116.23,116.23,192900001.0
2005-12-26 16:30:00,116.203,116.21,116.187,116.187,266999996.0
2005-12-26 16:31:00,116.188,116.207,116.188,116.188,205199996.0
2005-12-26 16:32:00,116.188,116.24,116.188,116.22,238900008.0
2005-12-26 16:33:00,116.215,116.222,116.199,116.199,216700001.0
2005-12-26 16:34:00,116.183,116.232,116.182,116.218,362500002.0
2005-12-26 16:35:00,116.19,116.242,116.187,116.197,246700000.0
2005-12-26 16:36:00,116.205,116.22,116.18,116.18,175899997.0
2005-12-26 16:37:00,116.203,116.237,116.193,116.216,334199998.0
2005-12-26 16:38:00,116.268,116.291,116.255,116.282,366899998.0
2005-12-26 16:39:00,116.282,116.31,116.26,116.26,380500003.0
2005-12-26 16:40:00,116.233,116.244,116.209,116.209,156900001.0
2005-12-26 16:41:00,116.193,116.233,116.181,116.205,233199999.0
2005-12-26 16:42:00,116.214,116.253,116.214,116.249,54400001.0
2005-12-26 16:43:00,116.223,116.244,116.202,116.235,217100000.0
2005-12-26 16:44:00,116.232,116.243,116.206,116.232,265399998.0
2005-12-26 16:45:00,116.234,116.234,116.17,116.205,274500009.0
2005-12-26 16:46:00,116.222,116.237,116.199,116.201,430500006.0
2005-12-26 16:47:00,116.198,116.255,116.191,116.255,177099999.0
2005-12-26 16:48:00,116.267,116.272,116.217,116.222,122000001.0
2005-12-26 16:49:00,116.245,116.267,116.2,116.202,306200006.0
2005-12-26 16:50:00,116.207,116.22,116.196,116.207,176500002.0
2005-12-26 16:51:00,116.23,116.27,116.229,116.27,118500003.0
2005-12-26 16:52:00,116.257,116.263,116.243,116.243,258999995.0
2005-12-26 16:53:00,116.223,116.237,116.201,116.237,187799996.0
2005-12-26 16:54:00,116.26,116.261,116.225,116.247,218099995.0
2005-12-26 16:55:00,116.243,116.269,116.243,116.269,172800004.0
2005-12-26 16:56:00,116.258,116.279,116.237,116.269,46100000.0
2005-12-26 16:57:00,116.282,116.29,116.245,116.262,380399998.0
2005-12-26 16:58:00,116.252,116.252,116.189,116.19,185100000.0
2005-12-26 16:59:00,116.202,116.202,116.196,116.197,311300001.0
2005-12-26 17:00:00,116.196,116.197,116.178,116.18,310100001.0
2005-12-26 17:01:00,116.18,116.281,116.173,116.278,275900001.0
2005-12-26 17:02:00,116.275,116.275,116.252,116.27,160500002.0
2005-12-26 17:03:00,116.269,116.269,116.25,116.257,211600004.0
2005-12-26 17:04:00,116.272,116.273,116.226,116.227,139400002.0
2005-12-26 17:05:00,116.225,116.229,116.22,116.221,201700001.0
2005-12-26 17:06:00,116.27,116.365,116.252,116.365,181199999.0
2005-12-26 17:07:00,116.35,116.35,116.294,116.3,300999996.0
2005-12-26 17:08:00,116.295,116.325,116.266,116.266,388000000.0
2005-12-26 17:09:00,116.27,116.309,116.269,116.297,147199997.0
2005-12-26 17:10:00,116.325,116.335,116.273,116.31,358799997.0
2005-12-26 17:11:00,116.308,116.338,116.308,116.32,285100003.0
2005-12-26 17:12:00,116.311,116.327,116.298,116.298,380500002.0
2005-12-26 17:13:00,116.3,116.35,116.3,116.35,250200003.0
2005-12-26 17:14:00,116.353,116.353,116.314,116.327,149499998.0
2005-12-26 17:15:00,116.316,116.316,116.299,116.31,116300002.0
2005-12-26 17:16:00,116.305,116.305,116.279,116.279,265499997.0
2005-12-26 17:17:00,116.327,116.342,116.311,116.314,241300003.0
2005-12-26 17:18:00,116.319,116.328,116.308,116.308,249400004.0
2005-12-26 17:19:00,116.314,116.336,116.285,116.285,341500004.0
2005-12-26 17:20:00,116.308,116.321,116.289,116.313,212100006.0
2005-12-26 17:21:00,116.315,116.315,116.235,116.238,276600002.0
2005-12-26 17:22:00,116.247,116.269,116.238,116.239,408300006.0
2005-12-26 17:23:00,116.241,116.251,116.238,116.238,268599998.0
2005-12-26 17:24:00,116.232,116.248,116.23,116.241,270599991.0
2005-12-26 17:25:00,116.19,116.228,116.186,116.221,123700003.0
2005-12-26 17:26:00,116.218,116.234,116.216,116.234,296899995.0
2005-12-26 17:27:00,116.24,116.243,116.217,116.218,359100002.0
2005-12-26 17:28:00,116.227,116.232,116.215,116.232,285500003.0
2005-12-26 17:29:00,116.222,116.235,116.215,116.223,213899996.0
2005-12-26 17:30:00,116.232,116.242,116.209,116.209,302800000.0
2005-12-26 17:31:00,116.198,116.219,116.196,116.212,228500003.0
2005-12-26 17:32:00,116.21,116.219,116.199,116.218,184800002.0
2005-12-26 17:33:00,116.203,116.215,116.196,116.198,174899996.0
2005-12-26 17:34:00,116.189,116.189,116.187,116.187,76400003.0
2005-12-26 17:35:00,116.187,116.195,116.187,116.187,205200000.0
2005-12-26 17:36:00,116.191,116.203,116.188,116.203,181600001.0
2005-12-26 17:37:00,116.197,116.204,116.196,116.202,100699998.0
2005-12-26 17:38:00,116.212,116.226,116.212,116.218,151500001.0
2005-12-26 17:39:00,116.203,116.246,116.193,116.246,247500001.0
2005-12-26 17:40:00,116.235,116.235,116.202,116.202,265100000.0
2005-12-26 17:41:00,116.193,116.218,116.193,116.208,369300008.0
2005-12-26 17:42:00,116.22,116.242,116.217,116.225,279399997.0
2005-12-26 17:43:00,116.223,116.24,116.215,116.225,266100000.0
2005-12-26 17:44:00,116.235,116.24,116.198,116.211,147499999.0
2005-12-26 17:45:00,116.224,116.25,116.218,116.218,94199998.0
2005-12-26 17:46:00,116.22,116.266,116.22,116.266,101200000.0
2005-12-26 17:47:00,116.26,116.284,116.247,116.247,228200001.0
2005-12-26 17:48:00,116.233,116.264,116.222,116.248,210499997.0
2005-12-26 17:49:00,116.25,116.265,116.201,116.22,303299998.0
2005-12-26 17:50:00,116.223,116.231,116.191,116.225,460199993.0
2005-12-26 17:51:00,116.218,116.239,116.208,116.232,268700001.0
2005-12-26 17:52:00,116.236,116.244,116.222,116.222,357599999.0
2005-12-26 17:53:00,116.223,116.223,116.172,116.192,205799997.0
2005-12-26 17:54:00,116.223,116.273,116.223,116.243,151600000.0
2005-12-26 17:55:00,116.223,116.223,116.206,116.207,318500000.0
2005-12-26 17:56:00,116.248,116.311,116.248,116.304,215000005.0
2005-12-26 17:57:00,116.297,116.302,116.228,116.243,291499999.0
2005-12-26 17:58:00,116.232,116.257,116.23,116.251,156200004.0
2005-12-26 17:59:00,116.258,116.259,116.216,116.222,345800000.0
2005-12-26 18:00:00,116.218,116.264,116.218,116.264,299600001.0
2005-12-26 18:02:00,116.32,116.32,116.25,116.29,1887400004.0
2005-12-26 18:03:00,116.23,116.25,116.23,116.25,1887400004.0
2005-12-26 18:05:00,116.27,116.27,116.25,116.26,1887400004.0
2005-12-26 18:06:00,116.31,116.31,116.25,116.26,1887400004.0
2005-12-26 18:07:00,116.31,116.31,116.25,116.26,1887400004.0
2005-12-26 18:08:00,116.31,116.31,116.24,116.24,1887400004.0
2005-12-26 18:09:00,116.25,116.25,116.25,116.25,1887400004.0
2005-12-26 18:10:00,116.27,116.27,116.25,116.26,1887400004.0
2005-12-26 18:11:00,116.248,116.267,116.244,116.255,1887400004.0
2005-12-26 18:12:00,116.248,116.261,116.226,116.237,2029499989.0
2005-12-26 18:13:00,116.24,116.24,116.24,116.24,2040299991.0
2005-12-26 18:14:00,116.25,116.25,116.25,116.25,2040299991.0
2005-12-26 18:15:00,116.27,116.27,116.26,116.26,2040299991.0
2005-12-26 18:16:00,116.32,116.32,116.25,116.28,2040299991.0
2005-12-26 18:17:00,116.204,116.249,116.204,116.243,2040299991.0
2005-12-26 18:18:00,116.28,116.28,116.27,116.28,2101100001.0
2005-12-26 18:19:00,116.24,116.26,116.24,116.25,2101100001.0
2005-12-26 18:21:00,116.27,116.36,116.27,116.32,2101100001.0
2005-12-26 18:22:00,116.33,116.36,116.33,116.34,2101100001.0
2005-12-26 18:23:00,116.43,116.43,116.38,116.39,2101100001.0
2005-12-26 18:24:00,116.36,116.36,116.35,116.35,2101100001.0
2005-12-26 18:25:00,116.31,116.33,116.3,116.32,2101100001.0
2005-12-26 18:26:00,116.262,116.262,116.245,116.248,2101100001.0
2005-12-26 18:27:00,116.243,116.243,116.225,116.227,1696699993.0
2005-12-26 18:28:00,116.38,116.38,116.3,116.3,1972800017.0
2005-12-26 18:29:00,116.31,116.32,116.31,116.32,1972800017.0
2005-12-26 18:30:00,116.252,116.263,116.25,116.251,1972800017.0
2005-12-26 18:31:00,116.27,116.27,116.27,116.27,1970200003.0
2005-12-26 18:32:00,116.35,116.35,116.28,116.29,1970200003.0
2005-12-26 18:33:00,116.27,116.27,116.26,116.26,1970200003.0
2005-12-26 18:36:00,116.239,116.246,116.189,116.199,1970200003.0
2005-12-26 18:37:00,116.198,116.259,116.198,116.258,1324599998.0
2005-12-26 18:38:00,116.262,116.271,116.252,116.269,1372399993.0
2005-12-26 18:39:00,116.263,116.265,116.255,116.257,726599995.0
2005-12-26 18:40:00,116.251,116.265,116.227,116.239,1472299988.0
2005-12-26 18:41:00,116.227,116.234,116.214,116.219,1750100014.0
2005-12-26 18:42:00,116.213,116.22,116.203,116.208,2133900011.0
2005-12-26 18:43:00,116.203,116.208,116.16,116.201,838100007.0
2005-12-26 18:44:00,116.204,116.221,116.204,116.208,865800001.0
2005-12-26 18:45:00,116.209,116.221,116.205,116.216,1836399995.0
2005-12-26 18:46:00,116.207,116.216,116.199,116.199,1978199997.0
2005-12-26 18:47:00,116.214,116.261,116.214,116.261,573300005.0
2005-12-26 18:48:00,116.271,116.271,116.253,116.253,820499996.0
2005-12-26 18:49:00,116.244,116.26,116.177,116.22,1195999991.0
2005-12-26 18:50:00,116.226,116.24,116.225,116.235,1871999990.0
2005-12-26 18:51:00,116.235,116.244,116.225,116.226,1550100009.0
2005-12-26 18:52:00,116.228,116.241,116.228,116.23,1592999985.0
2005-12-26 18:53:00,116.233,116.236,116.221,116.235,1711500006.0
2005-12-26 18:54:00,116.237,116.244,116.224,116.224,1904900013.0
2005-12-26 18:55:00,116.222,116.241,116.222,116.237,1998800002.0
2005-12-26 18:56:00,116.241,116.258,116.238,116.255,320800004.0
2005-12-26 18:57:00,116.26,116.286,116.26,116.281,1125800005.0
2005-12-26 18:58:00,116.278,116.278,116.236,116.278,1314099997.0
2005-12-26 18:59:00,116.277,116.291,116.277,116.284,1658000006.0
2005-12-26 19:00:00,116.281,116.284,116.27,116.27,847500001.0
2005-12-26 19:01:00,116.27,116.27,116.233,116.247,632800000.0
2005-12-26 19:02:00,116.244,116.251,116.236,116.236,612299997.0
2005-12-26 19:03:00,116.235,116.249,116.235,116.237,1732299999.0
2005-12-26 19:04:00,116.237,116.247,116.235,116.24,809800004.0
2005-12-26 19:05:00,116.243,116.243,116.228,116.228,889900003.0
2005-12-26 19:06:00,116.235,116.251,116.233,116.233,1374099992.0
2005-12-26 19:07:00,116.233,116.244,116.231,116.241,2122999996.0
2005-12-26 19:08:00,116.237,116.238,116.185,116.185,1830800007.0
2005-12-26 19:09:00,116.179,116.214,116.179,116.19,702000000.0
2005-12-26 19:10:00,116.197,116.219,116.197,116.219,735099998.0
2005-12-26 19:11:00,116.217,116.217,116.204,116.21,776799999.0
2005-12-26 19:12:00,116.22,116.254,116.205,116.242,992099998.0
2005-12-26 19:13:00,116.242,116.246,116.185,116.191,662699997.0
2005-12-26 19:14:00,116.193,116.222,116.193,116.222,582899995.0
2005-12-26 19:15:00,116.227,116.229,116.211,116.211,1750800009.0
2005-12-26 19:16:00,116.214,116.225,116.208,116.217,1146100011.0
2005-12-26 19:17:00,116.216,116.223,116.211,116.222,918999998.0
2005-12-26 19:18:00,116.22,116.251,116.21,116.232,715199993.0
2005-12-26 19:19:00,116.215,116.225,116.206,116.211,1608499995.0
2005-12-26 19:20:00,116.209,116.216,116.203,116.203,658900014.0
2005-12-26 19:21:00,116.215,116.28,116.215,116.267,1204799993.0
2005-12-26 19:22:00,116.273,116.316,116.269,116.312,691800003.0
2005-12-26 19:24:00,116.306,116.315,116.299,116.299,1442800006.0
2005-12-26 19:25:00,116.3,116.351,116.293,116.293,1661799996.0
2005-12-26 19:27:00,116.274,116.291,116.269,116.283,1986100003.0
2005-12-26 19:28:00,116.279,116.317,116.267,116.267,1146199999.0
2005-12-26 19:29:00,116.277,116.291,116.268,116.283,548299995.0
2005-12-26 19:30:00,116.276,116.276,116.23,116.23,657600006.0
2005-12-26 19:31:00,116.226,116.24,116.218,116.226,1635000016.0
2005-12-26 19:32:00,116.228,116.231,116.22,116.227,1795500009.0
2005-12-26 19:33:00,116.225,116.226,116.216,116.219,1050500004.0
2005-12-26 19:34:00,116.217,116.233,116.217,116.233,1215000007.0
2005-12-26 19:35:00,116.233,116.237,116.21,116.217,812300000.0
2005-12-26 19:36:00,116.206,116.22,116.206,116.216,472599997.0
2005-12-26 19:37:00,116.207,116.219,116.207,116.216,126800003.0
2005-12-26 19:38:00,116.215,116.224,116.214,116.218,784099991.0
2005-12-26 19:39:00,116.218,116.221,116.206,116.209,1321999998.0
2005-12-26 19:40:00,116.206,116.22,116.206,116.22,926200006.0
2005-12-26 19:41:00,116.208,116.221,116.203,116.221,1371199984.0
2005-12-26 19:42:00,116.218,116.222,116.21,116.21,664400001.0
2005-12-26 19:43:00,116.208,116.221,116.208,116.218,476299994.0
2005-12-26 19:44:00,116.216,116.216,116.155,116.195,1098899996.0
2005-12-26 19:45:00,116.195,116.203,116.188,116.188,574200002.0
2005-12-26 19:46:00,116.189,116.296,116.189,116.276,1051000011.0
2005-12-26 19:47:00,116.27,116.292,116.253,116.292,554800001.0
2005-12-26 19:48:00,116.284,116.309,116.254,116.256,1606400011.0
2005-12-26 19:49:00,116.25,116.26,116.238,116.246,494599997.0
2005-12-26 19:50:00,116.234,116.261,116.203,116.203,872799998.0
2005-12-26 19:51:00,116.201,116.274,116.201,116.209,737800002.0
2005-12-26 19:52:00,116.214,116.22,116.203,116.212,754299992.0
2005-12-26 19:53:00,116.209,116.214,116.204,116.207,1022000008.0
2005-12-26 19:54:00,116.217,116.225,116.214,116.222,1538899994.0
2005-12-26 19:55:00,116.206,116.21,116.178,116.197,752700004.0
2005-12-26 19:56:00,116.201,116.202,116.186,116.202,671699996.0
2005-12-26 19:57:00,116.208,116.219,116.151,116.154,740399995.0
2005-12-26 19:58:00,116.147,116.152,116.139,116.143,1644100003.0
2005-12-26 19:59:00,116.145,116.149,116.132,116.145,1099200005.0
2005-12-26 20:00:00,116.154,116.195,116.154,116.164,366299998.0
2005-12-26 20:01:00,116.162,116.173,116.159,116.173,490399995.0
2005-12-26 20:02:00,116.176,116.179,116.155,116.167,1417500008.0
2005-12-26 20:03:00,116.157,116.16,116.149,116.149,1126800019.0
2005-12-26 20:04:00,116.146,116.163,116.146,116.163,873399997.0
2005-12-26 20:05:00,116.163,116.21,116.163,116.21,728600009.0
2005-12-26 20:06:00,116.158,116.17,116.141,116.155,1786700004.0
2005-12-26 20:07:00,116.152,116.182,116.148,116.148,724099999.0
2005-12-26 20:08:00,116.144,116.193,116.142,116.166,1000900003.0
2005-12-26 20:09:00,116.148,116.17,116.142,116.168,1132199996.0
2005-12-26 20:10:00,116.173,116.179,116.157,116.17,1099099998.0
2005-12-26 20:11:00,116.17,116.184,116.169,116.182,1986200001.0
2005-12-26 20:13:00,116.178,116.18,116.164,116.164,760099996.0
2005-12-26 20:14:00,116.168,116.174,116.162,116.166,1441300013.0
2005-12-26 20:15:00,116.167,116.182,116.167,116.17,1340000002.0
2005-12-26 20:16:00,116.17,116.182,116.167,116.182,1219000022.0
2005-12-26 20:17:00,116.177,116.184,116.167,116.167,649599996.0
2005-12-26 20:18:00,116.177,116.177,116.167,116.167,271800001.0
2005-12-26 20:19:00,116.167,116.182,116.167,116.175,1101899995.0
2005-12-26 20:20:00,116.161,116.172,116.161,116.167,959799995.0
2005-12-26 20:21:00,116.169,116.182,116.169,116.17,1085000012.0
2005-12-26 20:22:00,116.173,116.183,116.171,116.172,1674899999.0
2005-12-26 20:23:00,116.165,116.178,116.163,116.168,686000006.0
2005-12-26 20:24:00,116.17,116.185,116.17,116.175,794599995.0
2005-12-26 20:25:00,116.189,116.202,116.188,116.19,1260199997.0
2005-12-26 20:26:00,116.175,116.175,116.146,116.17,888599994.0
2005-12-26 20:27:00,116.173,116.173,116.165,116.166,1438300009.0
2005-12-26 20:28:00,116.163,116.163,116.147,116.158,2141000000.0
2005-12-26 20:29:00,116.21,116.23,116.21,116.23,1888799995.0
2005-12-26 20:31:00,116.164,116.164,116.154,116.163,1888799995.0
2005-12-26 20:33:00,116.157,116.172,116.157,116.172,694099996.0
2005-12-26 20:34:00,116.175,116.19,116.168,116.168,319199998.0
2005-12-26 20:35:00,116.173,116.178,116.159,116.173,677400012.0
2005-12-26 20:36:00,116.164,116.165,116.157,116.165,464400003.0
2005-12-26 20:37:00,116.163,116.163,116.147,116.155,517199995.0
2005-12-26 20:38:00,116.154,116.162,116.145,116.148,1093400001.0
2005-12-26 20:39:00,116.154,116.154,116.142,116.145,1092499998.0
2005-12-26 20:41:00,116.155,116.16,116.139,116.147,1403500011.0
2005-12-26 20:42:00,116.15,116.162,116.15,116.15,1174600014.0
2005-12-26 20:43:00,116.15,116.162,116.148,116.155,1751999994.0
2005-12-26 20:44:00,116.157,116.189,116.153,116.165,1642500008.0
2005-12-26 20:45:00,116.167,116.181,116.156,116.161,1268100002.0
2005-12-26 20:46:00,116.153,116.153,116.14,116.146,1361400007.0
2005-12-26 20:47:00,116.148,116.163,116.148,116.157,1906999998.0
2005-12-26 20:48:00,116.148,116.163,116.147,116.163,1265300002.0
2005-12-26 20:49:00,116.153,116.166,116.152,116.159,1370800008.0
2005-12-26 20:50:00,116.159,116.166,116.156,116.158,1415399997.0
2005-12-26 20:51:00,116.159,116.163,116.149,116.157,722300004.0
2005-12-26 20:52:00,116.152,116.205,116.152,116.201,203300000.0
2005-12-26 20:53:00,116.187,116.209,116.174,116.187,1345199999.0
2005-12-26 20:54:00,116.188,116.203,116.188,116.188,633800003.0
2005-12-26 20:55:00,116.189,116.201,116.184,116.184,1827599990.0
2005-12-26 20:56:00,116.187,116.202,116.187,116.202,403000000.0
2005-12-26 20:57:00,116.195,116.201,116.181,116.181,1504800013.0
2005-12-26 20:59:00,116.21,116.21,116.2,116.2,1065300002.0
2005-12-26 21:00:00,116.22,116.23,116.2,116.2,1065300002.0
2005-12-26 21:01:00,116.163,116.163,116.143,116.15,1065300002.0
2005-12-26 21:02:00,116.148,116.161,116.144,116.145,1065400003.0
2005-12-26 21:03:00,116.15,116.164,116.15,116.158,773699993.0
2005-12-26 21:04:00,116.159,116.163,116.148,116.148,434699998.0
2005-12-26 21:05:00,116.146,116.16,116.146,116.157,524200003.0
2005-12-26 21:06:00,116.157,116.161,116.144,116.15,868399998.0
2005-12-26 21:07:00,116.151,116.16,116.146,116.155,1385099991.0
2005-12-26 21:08:00,116.15,116.193,116.15,116.183,796599996.0
2005-12-26 21:09:00,116.182,116.201,116.169,116.169,362799999.0
2005-12-26 21:10:00,116.158,116.162,116.153,116.153,675799997.0
2005-12-26 21:11:00,116.157,116.169,116.157,116.169,169700000.0
2005-12-26 21:12:00,116.165,116.166,116.158,116.161,516699998.0
2005-12-26 21:13:00,116.158,116.17,116.158,116.168,623399999.0
2005-12-26 21:14:00,116.172,116.172,116.151,116.158,1911199998.0
2005-12-26 21:15:00,116.162,116.198,116.162,116.164,1781300009.0
2005-12-26 21:16:00,116.155,116.175,116.155,116.17,1109100006.0
2005-12-26 21:17:00,116.175,116.179,116.166,116.176,1922999998.0
2005-12-26 21:18:00,116.174,116.174,116.161,116.165,1280800004.0
2005-12-26 21:19:00,116.17,116.184,116.169,116.18,1114300006.0
2005-12-26 21:20:00,116.183,116.183,116.172,116.183,1332000012.0
2005-12-26 21:21:00,116.183,116.183,116.169,116.17,1172200007.0
2005-12-26 21:22:00,116.169,116.171,116.159,116.165,1696300011.0
2005-12-26 21:23:00,116.164,116.179,116.164,116.175,921600008.0
2005-12-26 21:24:00,116.181,116.205,116.181,116.19,1712599999.0
2005-12-26 21:25:00,116.195,116.2,116.161,116.172,1534199994.0
2005-12-26 21:26:00,116.167,116.17,116.15,116.158,1078800000.0
2005-12-26 21:27:00,116.16,116.17,116.154,116.17,779399998.0
2005-12-26 21:28:00,116.165,116.165,116.15,116.16,197300002.0
2005-12-26 21:29:00,116.167,116.185,116.159,116.185,898200002.0
2005-12-26 21:30:00,116.187,116.192,116.178,116.18,825599997.0
2005-12-26 21:31:00,116.168,116.178,116.168,116.168,341999992.0
2005-12-26 21:32:00,116.168,116.183,116.168,116.183,1127900005.0
2005-12-26 21:33:00,116.171,116.177,116.166,116.166,434800001.0
2005-12-26 21:34:00,116.167,116.175,116.167,116.17,483100003.0
2005-12-26 21:35:00,116.178,116.224,116.178,116.217,147800004.0
2005-12-26 21:36:00,116.205,116.205,116.191,116.191,292899999.0
2005-12-26 21:37:00,116.182,116.19,116.182,116.188,473300000.0
2005-12-26 21:38:00,116.193,116.2,116.186,116.188,338200004.0
2005-12-26 21:39:00,116.19,116.201,116.186,116.195,638900000.0
2005-12-26 21:40:00,116.196,116.201,116.183,116.183,476500004.0
2005-12-26 21:41:00,116.18,116.188,116.18,116.182,575400002.0
2005-12-26 21:42:00,116.19,116.203,116.188,116.203,1083899990.0
2005-12-26 21:43:00,116.197,116.197,116.173,116.186,596299997.0
2005-12-26 21:44:00,116.197,116.201,116.179,116.201,1361399996.0
2005-12-26 21:45:00,116.202,116.202,116.182,116.193,630700000.0
2005-12-26 21:46:00,116.192,116.199,116.187,116.195,758699998.0
2005-12-26 21:47:00,116.19,116.196,116.185,116.196,667400006.0
2005-12-26 21:49:00,116.189,116.201,116.189,116.19,587700003.0
2005-12-26 21:50:00,116.19,116.221,116.19,116.221,147500003.0
2005-12-26 21:51:00,116.221,116.221,116.183,116.195,388700001.0
2005-12-26 21:52:00,116.187,116.19,116.178,116.178,137700002.0
2005-12-26 21:53:00,116.178,116.186,116.177,116.178,604199994.0
2005-12-26 21:54:00,116.174,116.183,116.172,116.183,760700002.0
2005-12-26 21:55:00,116.185,116.193,116.184,116.184,266500000.0
2005-12-26 21:56:00,116.185,116.187,116.171,116.183,669099986.0
2005-12-26 21:57:00,116.192,116.192,116.173,116.177,397099998.0
2005-12-26 21:58:00,116.18,116.189,116.176,116.184,156000002.0
2005-12-26 21:59:00,116.185,116.19,116.171,116.172,470300004.0
2005-12-26 22:00:00,116.173,116.208,116.173,116.198,1312299998.0
2005-12-26 22:01:00,116.195,116.199,116.175,116.185,997700001.0
2005-12-26 22:02:00,116.171,116.182,116.165,116.173,703700004.0
2005-12-26 22:03:00,116.17,116.18,116.163,116.163,305199999.0
2005-12-26 22:04:00,116.162,116.179,116.161,116.178,787799999.0
2005-12-26 22:05:00,116.193,116.207,116.165,116.165,295999995.0
2005-12-26 22:06:00,116.162,116.167,116.162,116.163,80300002.0
2005-12-26 22:07:00,116.162,116.182,116.162,116.182,373699992.0
2005-12-26 22:08:00,116.176,116.179,116.165,116.165,288300001.0
2005-12-26 22:09:00,116.176,116.179,116.164,116.164,248499996.0
2005-12-26 22:10:00,116.18,116.187,116.18,116.186,272200000.0
2005-12-26 22:11:00,116.168,116.181,116.151,116.181,638500000.0
2005-12-26 22:12:00,116.175,116.175,116.164,116.175,167600002.0
2005-12-26 22:13:00,116.17,116.176,116.164,116.176,711200004.0
2005-12-26 22:14:00,116.167,116.169,116.157,116.157,412199992.0
2005-12-26 22:15:00,116.165,116.194,116.165,116.185,287200002.0
2005-12-26 22:16:00,116.181,116.185,116.151,116.151,847499995.0
2005-12-26 22:17:00,116.149,116.158,116.143,116.158,442499995.0
2005-12-26 22:18:00,116.15,116.16,116.137,116.142,558799994.0
2005-12-26 22:19:00,116.142,116.161,116.142,116.157,375299999.0
2005-12-26 22:20:00,116.157,116.16,116.147,116.147,246399998.0
2005-12-26 22:21:00,116.153,116.156,116.147,116.156,142799998.0
2005-12-26 22:22:00,116.149,116.16,116.149,116.155,290100002.0
2005-12-26 22:23:00,116.157,116.158,116.156,116.158,203299997.0
2005-12-26 22:24:00,116.162,116.162,116.139,116.14,308300000.0
2005-12-26 22:25:00,116.147,116.163,116.145,116.163,283199999.0
2005-12-26 22:26:00,116.158,116.16,116.144,116.156,226000001.0
2005-12-26 22:27:00,116.161,116.161,116.145,116.155,907099985.0
2005-12-26 22:28:00,116.154,116.154,116.137,116.147,424600006.0
2005-12-26 22:29:00,116.142,116.155,116.142,116.15,171500000.0
2005-12-26 22:30:00,116.155,116.155,116.143,116.146,334799999.0
2005-12-26 22:31:00,116.153,116.156,116.144,116.144,204300001.0
2005-12-26 22:32:00,116.142,116.156,116.142,116.15,316400008.0
2005-12-26 22:33:00,116.158,116.163,116.154,116.159,551000004.0
2005-12-26 22:34:00,116.144,116.151,116.134,116.136,899199998.0
2005-12-26 22:35:00,116.143,116.156,116.143,116.156,370699995.0
2005-12-26 22:36:00,116.158,116.158,116.144,116.15,658799999.0
2005-12-26 22:37:00,116.149,116.158,116.146,116.158,248999994.0
2005-12-26 22:38:00,116.161,116.161,116.146,116.151,128500002.0
2005-12-26 22:39:00,116.143,116.155,116.143,116.15,359000002.0
2005-12-26 22:40:00,116.146,116.153,116.134,116.134,651100002.0
2005-12-26 22:41:00,116.149,116.159,116.144,116.159,137099999.0
2005-12-26 22:42:00,116.157,116.157,116.143,116.143,154799998.0
2005-12-26 22:43:00,116.142,116.157,116.141,116.141,283700000.0
2005-12-26 22:44:00,116.152,116.16,116.152,116.152,223899999.0
2005-12-26 22:45:00,116.155,116.16,116.144,116.155,376999996.0
2005-12-26 22:46:00,116.157,116.157,116.144,116.15,318499997.0
2005-12-26 22:47:00,116.162,116.162,116.15,116.154,233900000.0
2005-12-26 22:48:00,116.157,116.159,116.13,116.13,540499994.0
2005-12-26 22:49:00,116.147,116.147,116.137,116.147,246200004.0
2005-12-26 22:50:00,116.139,116.159,116.139,116.15,400599999.0
2005-12-26 22:51:00,116.155,116.156,116.145,116.145,438000004.0
2005-12-26 22:52:00,116.152,116.16,116.14,116.14,211400000.0
2005-12-26 22:53:00,116.148,116.155,116.134,116.134,454799999.0
2005-12-26 22:54:00,116.157,116.216,116.157,116.203,219599996.0
2005-12-26 22:55:00,116.197,116.21,116.183,116.21,266199998.0
2005-12-26 22:56:00,116.205,116.225,116.2,116.207,376599998.0
2005-12-26 22:57:00,116.21,116.223,116.21,116.222,529800006.0
2005-12-26 22:58:00,116.217,116.23,116.189,116.194,222700000.0
2005-12-26 22:59:00,116.171,116.177,116.159,116.173,409500000.0
2005-12-26 23:00:00,116.188,116.191,116.155,116.155,256600001.0
2005-12-26 23:01:00,116.178,116.178,116.173,116.173,250899998.0
2005-12-26 23:02:00,116.177,116.184,116.174,116.179,231499995.0
2005-12-26 23:03:00,116.175,116.198,116.175,116.184,209900005.0
2005-12-26 23:04:00,116.197,116.197,116.174,116.174,238999999.0
2005-12-26 23:05:00,116.184,116.191,116.184,116.188,79200000.0
2005-12-26 23:06:00,116.178,116.178,116.144,116.144,180300003.0
2005-12-26 23:07:00,116.145,116.167,116.145,116.154,180200003.0
2005-12-26 23:08:00,116.148,116.181,116.148,116.166,405499992.0
2005-12-26 23:09:00,116.181,116.181,116.171,116.171,113500001.0
2005-12-26 23:10:00,116.169,116.171,116.162,116.167,604200011.0
2005-12-26 23:11:00,116.18,116.18,116.135,116.135,184900000.0
2005-12-26 23:12:00,116.119,116.127,116.118,116.127,232900001.0
2005-12-26 23:13:00,116.142,116.192,116.142,116.182,140600000.0
2005-12-26 23:14:00,116.166,116.166,116.142,116.147,158200005.0
2005-12-26 23:15:00,116.143,116.147,116.134,116.14,229399999.0
2005-12-26 23:16:00,116.14,116.15,116.131,116.131,168999997.0
2005-12-26 23:17:00,116.134,116.148,116.134,116.143,237099995.0
2005-12-26 23:18:00,116.146,116.149,116.135,116.148,223700002.0
2005-12-26 23:19:00,116.144,116.152,116.144,116.15,268800004.0
2005-12-26 23:20:00,116.148,116.159,116.145,116.159,288600003.0
2005-12-26 23:21:00,116.165,116.169,116.145,116.148,288699999.0
2005-12-26 23:22:00,116.16,116.175,116.142,116.156,297200002.0
2005-12-26 23:23:00,116.154,116.174,116.139,116.165,285199999.0
2005-12-26 23:24:00,116.148,116.148,116.139,116.148,173099995.0
2005-12-26 23:25:00,116.142,116.193,116.142,116.193,244800000.0
2005-12-26 23:26:00,116.187,116.2,116.127,116.127,365699997.0
2005-12-26 23:27:00,116.124,116.172,116.124,116.158,308999997.0
2005-12-26 23:28:00,116.162,116.181,116.117,116.117,304399994.0
2005-12-26 23:29:00,116.118,116.152,116.118,116.152,179600003.0
2005-12-26 23:30:00,116.175,116.177,116.136,116.136,182799998.0
2005-12-26 23:31:00,116.156,116.231,116.156,116.211,293099998.0
2005-12-26 23:32:00,116.204,116.235,116.204,116.219,360400001.0
2005-12-26 23:33:00,116.226,116.241,116.216,116.217,142299997.0
2005-12-26 23:34:00,116.227,116.233,116.223,116.223,273899995.0
2005-12-26 23:35:00,116.223,116.229,116.219,116.219,430900001.0
2005-12-26 23:36:00,116.222,116.229,116.22,116.224,138899999.0
2005-12-26 23:37:00,116.195,116.206,116.188,116.191,352399994.0
2005-12-26 23:38:00,116.195,116.214,116.188,116.205,237700001.0
2005-12-26 23:39:00,116.205,116.205,116.194,116.201,243899999.0
2005-12-26 23:40:00,116.198,116.198,116.18,116.18,176600002.0
2005-12-26 23:41:00,116.195,116.237,116.195,116.231,218900003.0
2005-12-26 23:42:00,116.227,116.239,116.225,116.228,287399997.0
2005-12-26 23:43:00,116.204,116.218,116.184,116.184,266999995.0
2005-12-26 23:44:00,116.187,116.232,116.187,116.229,202999996.0
2005-12-26 23:45:00,116.242,116.314,116.223,116.314,125200002.0
2005-12-26 23:46:00,116.34,116.34,116.27,116.27,190400004.0
2005-12-26 23:47:00,116.257,116.288,116.252,116.288,104700000.0
2005-12-26 23:48:00,116.282,116.282,116.216,116.225,178699999.0
2005-12-26 23:49:00,116.218,116.234,116.193,116.233,223100004.0
2005-12-26 23:50:00,116.244,116.261,116.229,116.242,297099996.0
2005-12-26 23:51:00,116.247,116.26,116.219,116.219,177199997.0
2005-12-26 23:52:00,116.233,116.272,116.233,116.265,291500007.0
2005-12-26 23:53:00,116.246,116.25,116.235,116.25,113600000.0
2005-12-26 23:54:00,116.248,116.248,116.232,116.234,181899998.0
2005-12-26 23:55:00,116.245,116.259,116.225,116.231,250199997.0
2005-12-26 23:56:00,116.245,116.265,116.223,116.227,131100001.0
2005-12-26 23:57:00,116.242,116.286,116.242,116.249,81400001.0
2005-12-26 23:58:00,116.24,116.257,116.232,116.257,403500000.0
2005-12-26 23:59:00,116.277,116.29,116.251,116.274,219500000.0
2005-12-27 00:00:00,116.241,116.279,116.232,116.261,214900002.0
2005-12-27 00:01:00,116.238,116.275,116.234,116.268,334299994.0
2005-12-27 00:02:00,116.288,116.33,116.281,116.316,351399998.0
2005-12-27 00:03:00,116.3,116.316,116.29,116.292,328700008.0
2005-12-27 00:04:00,116.293,116.308,116.284,116.287,222000003.0
2005-12-27 00:05:00,116.284,116.284,116.264,116.272,65900000.0
2005-12-27 00:06:00,116.278,116.325,116.278,116.325,268100001.0
2005-12-27 00:07:00,116.31,116.328,116.305,116.313,178600005.0
2005-12-27 00:08:00,116.315,116.347,116.303,116.347,295499996.0
2005-12-27 00:09:00,116.355,116.355,116.34,116.347,156200000.0
2005-12-27 00:10:00,116.338,116.338,116.296,116.312,228700001.0
2005-12-27 00:11:00,116.302,116.316,116.29,116.3,239700000.0
2005-12-27 00:12:00,116.283,116.313,116.282,116.313,199699997.0
2005-12-27 00:13:00,116.313,116.313,116.272,116.276,159300003.0
2005-12-27 00:14:00,116.277,116.277,116.263,116.269,288000001.0
2005-12-27 00:15:00,116.263,116.284,116.258,116.27,316600003.0
2005-12-27 00:16:00,116.269,116.285,116.269,116.273,222299999.0
2005-12-27 00:17:00,116.274,116.358,116.274,116.358,135500002.0
2005-12-27 00:18:00,116.361,116.361,116.337,116.341,315099998.0
2005-12-27 00:19:00,116.342,116.345,116.334,116.335,340600002.0
2005-12-27 00:20:00,116.352,116.352,116.344,116.348,229200000.0
2005-12-27 00:21:00,116.339,116.344,116.332,116.344,226299998.0
2005-12-27 00:22:00,116.348,116.353,116.329,116.336,262800000.0
2005-12-27 00:23:00,116.33,116.342,116.324,116.325,113900002.0
2005-12-27 00:24:00,116.311,116.324,116.303,116.309,237499999.0
2005-12-27 00:25:00,116.305,116.316,116.305,116.306,42600001.0
2005-12-27 00:26:00,116.307,116.312,116.304,116.307,271400006.0
2005-12-27 00:27:00,116.31,116.315,116.292,116.292,208900003.0
2005-12-27 00:28:00,116.293,116.3,116.269,116.269,181699998.0
2005-12-27 00:29:00,116.273,116.288,116.263,116.286,254499999.0
2005-12-27 00:30:00,116.289,116.321,116.289,116.321,156500003.0
2005-12-27 00:31:00,116.32,116.32,116.296,116.316,209699997.0
2005-12-27 00:32:00,116.308,116.308,116.235,116.263,212499998.0
2005-12-27 00:33:00,116.295,116.295,116.29,116.295,278599999.0
2005-12-27 00:34:00,116.295,116.295,116.295,116.295,53500000.0
2005-12-27 00:35:00,116.295,116.297,116.29,116.295,307099990.0
2005-12-27 00:36:00,116.295,116.295,116.29,116.29,147100001.0
2005-12-27 00:37:00,116.292,116.295,116.282,116.29,225900005.0
2005-12-27 00:38:00,116.292,116.293,116.29,116.29,103100001.0
2005-12-27 00:39:00,116.293,116.295,116.287,116.295,166900002.0
2005-12-27 00:40:00,116.297,116.297,116.29,116.292,171699999.0
2005-12-27 00:41:00,116.295,116.298,116.292,116.295,227499996.0
2005-12-27 00:42:00,116.295,116.295,116.285,116.292,395200001.0
2005-12-27 00:43:00,116.295,116.295,116.285,116.29,303099996.0
2005-12-27 00:44:00,116.29,116.302,116.289,116.296,212800000.0
2005-12-27 00:45:00,116.305,116.305,116.298,116.3,143499999.0
2005-12-27 00:46:00,116.305,116.305,116.295,116.3,273300005.0
2005-12-27 00:47:00,116.305,116.305,116.303,116.305,322599999.0
2005-12-27 00:48:00,116.305,116.305,116.3,116.3,153600003.0
2005-12-27 00:49:00,116.297,116.305,116.297,116.305,227200003.0
2005-12-27 00:50:00,116.305,116.305,116.295,116.295,122700001.0
2005-12-27 00:51:00,116.298,116.305,116.295,116.295,196600000.0
2005-12-27 00:52:00,116.297,116.308,116.297,116.298,371800001.0
2005-12-27 00:53:00,116.3,116.305,116.297,116.305,210899998.0
2005-12-27 00:54:00,116.308,116.308,116.3,116.3,163100003.0
2005-12-27 00:55:00,116.303,116.33,116.303,116.33,156500000.0
2005-12-27 00:56:00,116.331,116.347,116.331,116.346,443500005.0
2005-12-27 00:57:00,116.345,116.355,116.345,116.35,319900000.0
2005-12-27 00:58:00,116.355,116.355,116.355,116.355,158700001.0
2005-12-27 00:59:00,116.355,116.355,116.35,116.355,96400002.0
2005-12-27 01:00:00,116.352,116.367,116.352,116.367,73999999.0
2005-12-27 01:01:00,116.376,116.378,116.357,116.357,358200001.0
2005-12-27 01:02:00,116.35,116.355,116.345,116.35,243000004.0
2005-12-27 01:03:00,116.353,116.383,116.353,116.383,116100002.0
2005-12-27 01:04:00,116.387,116.393,116.381,116.393,127599999.0
2005-12-27 01:05:00,116.395,116.395,116.395,116.395,110100000.0
2005-12-27 01:06:00,116.395,116.395,116.39,116.395,268899996.0
2005-12-27 01:07:00,116.39,116.395,116.39,116.395,146000000.0
2005-12-27 01:08:00,116.39,116.39,116.388,116.39,183900002.0
2005-12-27 01:09:00,116.398,116.405,116.393,116.393,272399995.0
2005-12-27 01:10:00,116.397,116.399,116.374,116.388,563800008.0
2005-12-27 01:11:00,116.392,116.401,116.392,116.395,118000002.0
2005-12-27 01:12:00,116.39,116.395,116.39,116.395,136399997.0
2005-12-27 01:13:00,116.39,116.398,116.39,116.398,12800000.0
2005-12-27 01:14:00,116.405,116.407,116.405,116.407,152999996.0
2005-12-27 01:15:00,116.413,116.413,116.402,116.408,308800003.0
2005-12-27 01:16:00,116.416,116.423,116.412,116.423,236199998.0
2005-12-27 01:17:00,116.421,116.423,116.404,116.423,249900005.0
2005-12-27 01:18:00,116.423,116.426,116.418,116.426,156800000.0
2005-12-27 01:19:00,116.418,116.43,116.413,116.424,295900001.0
2005-12-27 01:20:00,116.425,116.425,116.417,116.417,182699999.0
2005-12-27 01:21:00,116.425,116.425,116.418,116.418,79900003.0
2005-12-27 01:22:00,116.418,116.435,116.401,116.435,350800001.0
2005-12-27 01:23:00,116.427,116.442,116.409,116.414,294700003.0
2005-12-27 01:24:00,116.413,116.42,116.413,116.413,183300004.0
2005-12-27 01:25:00,116.418,116.424,116.413,116.424,421399999.0
2005-12-27 01:26:00,116.425,116.425,116.415,116.415,262400006.0
2005-12-27 01:27:00,116.423,116.423,116.41,116.417,128199997.0
2005-12-27 01:28:00,116.407,116.415,116.407,116.413,132500000.0
2005-12-27 01:29:00,116.405,116.407,116.394,116.398,253100000.0
2005-12-27 01:30:00,116.385,116.395,116.385,116.39,163699999.0
2005-12-27 01:31:00,116.394,116.431,116.394,116.431,326099991.0
2005-12-27 01:32:00,116.437,116.461,116.437,116.45,172800003.0
2005-12-27 01:33:00,116.441,116.452,116.441,116.452,249399999.0
2005-12-27 01:34:00,116.448,116.45,116.433,116.433,347899999.0
2005-12-27 01:35:00,116.435,116.435,116.43,116.435,93000001.0
2005-12-27 01:36:00,116.435,116.44,116.431,116.432,253999999.0
2005-12-27 01:37:00,116.43,116.435,116.43,116.43,137300001.0
2005-12-27 01:38:00,116.435,116.435,116.425,116.435,302200001.0
2005-12-27 01:39:00,116.428,116.446,116.428,116.438,131000000.0
2005-12-27 01:40:00,116.441,116.466,116.433,116.466,165999997.0
2005-12-27 01:41:00,116.452,116.475,116.443,116.475,136700001.0
2005-12-27 01:42:00,116.466,116.514,116.461,116.511,181700001.0
2005-12-27 01:43:00,116.49,116.512,116.479,116.505,241799994.0
2005-12-27 01:44:00,116.497,116.509,116.486,116.509,309499992.0
2005-12-27 01:45:00,116.513,116.513,116.496,116.497,282700002.0
2005-12-27 01:46:00,116.495,116.495,116.49,116.495,232599998.0
2005-12-27 01:47:00,116.492,116.498,116.483,116.485,164399999.0
2005-12-27 01:48:00,116.491,116.491,116.483,116.483,194699996.0
2005-12-27 01:49:00,116.473,116.473,116.458,116.466,130599998.0
2005-12-27 01:50:00,116.462,116.467,116.462,116.462,206600003.0
2005-12-27 01:51:00,116.465,116.465,116.455,116.462,73600000.0
2005-12-27 01:52:00,116.472,116.491,116.472,116.477,97799999.0
2005-12-27 01:53:00,116.488,116.503,116.484,116.503,296900001.0
2005-12-27 01:54:00,116.5,116.503,116.492,116.498,173200003.0
2005-12-27 01:55:00,116.5,116.506,116.492,116.498,262899999.0
2005-12-27 01:56:00,116.491,116.499,116.491,116.497,151500001.0
2005-12-27 01:57:00,116.502,116.521,116.498,116.52,116000001.0
2005-12-27 01:58:00,116.527,116.531,116.526,116.528,132999998.0
2005-12-27 01:59:00,116.528,116.539,116.524,116.528,224999996.0
2005-12-27 02:00:00,116.528,116.575,116.523,116.575,91099999.0
2005-12-27 02:01:00,116.592,116.652,116.592,116.64,220799996.0
2005-12-27 02:02:00,116.628,116.631,116.617,116.626,227599999.0
2005-12-27 02:03:00,116.62,116.627,116.614,116.627,413800002.0
2005-12-27 02:04:00,116.647,116.67,116.647,116.669,213600001.0
2005-12-27 02:05:00,116.683,116.683,116.663,116.668,240899999.0
2005-12-27 02:06:00,116.68,116.698,116.679,116.696,139899998.0
2005-12-27 02:07:00,116.69,116.716,116.69,116.716,129800001.0
2005-12-27 02:08:00,116.73,116.735,116.718,116.724,222400001.0
2005-12-27 02:09:00,116.733,116.741,116.721,116.741,179499998.0
2005-12-27 02:10:00,116.736,116.738,116.719,116.738,382599999.0
2005-12-27 02:11:00,116.73,116.73,116.715,116.725,235299998.0
2005-12-27 02:12:00,116.729,116.729,116.707,116.715,296400006.0
2005-12-27 02:13:00,116.705,116.705,116.681,116.681,249099994.0
2005-12-27 02:14:00,116.687,116.706,116.687,116.7,258699996.0
2005-12-27 02:15:00,116.696,116.696,116.672,116.672,246200000.0
2005-12-27 02:16:00,116.68,116.682,116.651,116.658,291600003.0
2005-12-27 02:17:00,116.665,116.672,116.665,116.669,137100003.0
2005-12-27 02:18:00,116.669,116.692,116.669,116.688,189199997.0
2005-12-27 02:19:00,116.695,116.721,116.695,116.711,187500001.0
2005-12-27 02:20:00,116.705,116.719,116.705,116.71,190999998.0
2005-12-27 02:21:00,116.714,116.73,116.714,116.728,232700003.0
2005-12-27 02:22:00,116.726,116.739,116.726,116.729,231800001.0
2005-12-27 02:23:00,116.723,116.738,116.723,116.738,233100001.0
2005-12-27 02:24:00,116.742,116.742,116.732,116.742,202999996.0
2005-12-27 02:25:00,116.743,116.75,116.735,116.75,108699999.0
2005-12-27 02:26:00,116.752,116.752,116.739,116.74,132900002.0
2005-12-27 02:27:00,116.75,116.758,116.75,116.758,20400000.0
2005-12-27 02:28:00,116.759,116.77,116.757,116.757,114100000.0
2005-12-27 02:29:00,116.775,116.798,116.775,116.79,243500002.0
2005-12-27 02:30:00,116.793,116.813,116.775,116.801,233300000.0
2005-12-27 02:31:00,116.804,116.811,116.794,116.811,288200001.0
2005-12-27 02:32:00,116.813,116.813,116.795,116.798,227099998.0
2005-12-27 02:33:00,116.788,116.788,116.766,116.771,249000006.0
2005-12-27 02:34:00,116.773,116.773,116.764,116.767,257699999.0
2005-12-27 02:35:00,116.769,116.79,116.764,116.79,429999996.0
2005-12-27 02:36:00,116.79,116.79,116.775,116.784,257500002.0
2005-12-27 02:37:00,116.779,116.788,116.776,116.785,227900002.0
2005-12-27 02:38:00,116.79,116.797,116.785,116.787,179300003.0
2005-12-27 02:39:00,116.777,116.777,116.76,116.76,214100004.0
2005-12-27 02:40:00,116.762,116.773,116.759,116.773,217800000.0
2005-12-27 02:41:00,116.779,116.786,116.777,116.777,211200002.0
2005-12-27 02:42:00,116.77,116.773,116.747,116.753,253999995.0
2005-12-27 02:43:00,116.755,116.774,116.755,116.76,278199997.0
2005-12-27 02:44:00,116.768,116.769,116.759,116.765,305799999.0
2005-12-27 02:45:00,116.762,116.782,116.762,116.775,242499997.0
2005-12-27 02:46:00,116.775,116.778,116.773,116.775,182999996.0
2005-12-27 02:47:00,116.774,116.791,116.774,116.786,337599998.0
2005-12-27 02:48:00,116.787,116.8,116.785,116.79,421500001.0
2005-12-27 02:49:00,116.797,116.803,116.79,116.803,208800001.0
2005-12-27 02:50:00,116.796,116.815,116.791,116.815,124600002.0
2005-12-27 02:51:00,116.813,116.835,116.802,116.834,144500002.0
2005-12-27 02:52:00,116.842,116.842,116.827,116.827,128899997.0
2005-12-27 02:53:00,116.825,116.832,116.811,116.832,448099995.0
2005-12-27 02:54:00,116.849,116.886,116.849,116.878,166199997.0
2005-12-27 02:55:00,116.876,116.876,116.863,116.872,157999999.0
2005-12-27 02:56:00,116.885,116.895,116.873,116.89,349100000.0
2005-12-27 02:57:00,116.893,116.907,116.888,116.901,257000001.0
2005-12-27 02:58:00,116.912,116.938,116.911,116.938,166699999.0
2005-12-27 02:59:00,116.95,116.985,116.95,116.979,235700001.0
2005-12-27 03:00:00,116.984,116.996,116.934,116.934,336600002.0
2005-12-27 03:01:00,116.926,116.936,116.92,116.92,259199996.0
2005-12-27 03:02:00,116.9,116.904,116.896,116.903,248799998.0
2005-12-27 03:03:00,116.91,116.919,116.907,116.912,106899999.0
2005-12-27 03:04:00,116.907,116.921,116.903,116.913,422400003.0
2005-12-27 03:05:00,116.913,116.92,116.906,116.912,205400005.0
2005-12-27 03:06:00,116.923,116.923,116.912,116.916,284300005.0
2005-12-27 03:07:00,116.917,116.921,116.909,116.91,395300005.0
2005-12-27 03:08:00,116.905,116.914,116.905,116.907,255999996.0
2005-12-27 03:09:00,116.898,116.898,116.876,116.885,172500001.0
2005-12-27 03:10:00,116.881,116.881,116.858,116.861,120799997.0
2005-12-27 03:11:00,116.859,116.871,116.858,116.858,199199999.0
2005-12-27 03:12:00,116.854,116.854,116.838,116.838,225099996.0
2005-12-27 03:13:00,116.843,116.843,116.826,116.828,306800000.0
2005-12-27 03:14:00,116.822,116.827,116.816,116.816,300899999.0
2005-12-27 03:15:00,116.821,116.821,116.79,116.794,186899996.0
2005-12-27 03:16:00,116.787,116.801,116.787,116.801,111600001.0
2005-12-27 03:17:00,116.802,116.813,116.801,116.813,200700005.0
2005-12-27 03:18:00,116.819,116.822,116.808,116.815,328500004.0
2005-12-27 03:19:00,116.822,116.847,116.815,116.846,258300001.0
2005-12-27 03:20:00,116.858,116.872,116.855,116.868,359900008.0
2005-12-27 03:21:00,116.873,116.914,116.869,116.908,179200006.0
2005-12-27 03:22:00,116.918,116.95,116.918,116.95,219700009.0
2005-12-27 03:23:00,116.957,116.975,116.939,116.939,241400000.0
2005-12-27 03:24:00,116.939,116.96,116.939,116.955,282599997.0
2005-12-27 03:25:00,116.948,116.948,116.926,116.926,92799999.0
2005-12-27 03:26:00,116.938,116.952,116.938,116.949,369899993.0
2005-12-27 03:27:00,116.959,116.991,116.959,116.991,281000001.0
2005-12-27 03:28:00,117.004,117.053,117.004,117.048,159800001.0
2005-12-27 03:29:00,117.047,117.06,117.047,117.057,303399998.0
2005-12-27 03:30:00,117.044,117.053,117.044,117.047,234400000.0
2005-12-27 03:31:00,117.049,117.06,117.048,117.057,196800003.0
2005-12-27 03:32:00,117.065,117.088,117.065,117.08,426300000.0
2005-12-27 03:33:00,117.085,117.113,117.07,117.113,235600003.0
2005-12-27 03:34:00,117.122,117.122,117.102,117.102,232999998.0
2005-12-27 03:35:00,117.096,117.106,117.096,117.099,79000002.0
2005-12-27 03:36:00,117.085,117.097,117.073,117.097,71100002.0
2005-12-27 03:37:00,117.099,117.109,117.098,117.106,78000000.0
2005-12-27 03:38:00,117.113,117.113,117.101,117.101,195700001.0
2005-12-27 03:39:00,117.099,117.099,117.089,117.089,345500001.0
2005-12-27 03:40:00,117.082,117.082,117.063,117.074,302800005.0
2005-12-27 03:41:00,117.07,117.073,117.059,117.071,187800002.0
2005-12-27 03:42:00,117.073,117.097,117.072,117.097,67000001.0
2005-12-27 03:43:00,117.099,117.1,117.09,117.096,178400001.0
2005-12-27 03:44:00,117.102,117.111,117.087,117.111,183700003.0
2005-12-27 03:45:00,117.118,117.121,117.11,117.116,232800001.0
2005-12-27 03:46:00,117.116,117.152,117.116,117.149,289400002.0
2005-12-27 03:47:00,117.152,117.159,117.138,117.143,219800000.0
2005-12-27 03:48:00,117.156,117.158,117.142,117.144,403300005.0
2005-12-27 03:49:00,117.152,117.152,117.138,117.138,383299996.0
2005-12-27 03:50:00,117.147,117.152,117.14,117.145,250300002.0
2005-12-27 03:51:00,117.139,117.147,117.125,117.129,270700002.0
2005-12-27 03:52:00,117.123,117.123,117.11,117.11,298800004.0
2005-12-27 03:53:00,117.112,117.121,117.108,117.108,256199997.0
2005-12-27 03:54:00,117.108,117.135,117.108,117.135,148100003.0
2005-12-27 03:55:00,117.135,117.141,117.135,117.139,261000002.0
2005-12-27 03:56:00,117.147,117.153,117.141,117.141,212099998.0
2005-12-27 03:57:00,117.143,117.146,117.13,117.13,190000000.0
2005-12-27 03:58:00,117.118,117.125,117.117,117.125,256900001.0
2005-12-27 03:59:00,117.125,117.125,117.115,117.115,290000002.0
2005-12-27 04:00:00,117.125,117.136,117.125,117.126,193900002.0
2005-12-27 04:01:00,117.116,117.116,117.087,117.087,270100003.0
2005-12-27 04:02:00,117.087,117.101,117.079,117.101,222199998.0
2005-12-27 04:03:00,117.104,117.106,117.104,117.106,73199997.0
2005-12-27 04:04:00,117.112,117.112,117.097,117.112,328799999.0
2005-12-27 04:05:00,117.113,117.113,117.1,117.107,211899998.0
2005-12-27 04:06:00,117.115,117.117,117.099,117.1,213400002.0
2005-12-27 04:07:00,117.091,117.108,117.081,117.093,353800001.0
2005-12-27 04:08:00,117.089,117.098,117.08,117.08,200100000.0
2005-12-27 04:09:00,117.077,117.083,117.071,117.071,185500001.0
2005-12-27 04:10:00,117.07,117.082,117.067,117.082,186200001.0
2005-12-27 04:11:00,117.077,117.077,117.063,117.063,226799998.0
2005-12-27 04:12:00,117.068,117.085,117.068,117.085,226900000.0
2005-12-27 04:13:00,117.08,117.08,117.066,117.07,20900000.0
2005-12-27 04:14:00,117.068,117.081,117.068,117.077,291399997.0
2005-12-27 04:15:00,117.076,117.082,117.069,117.07,193600002.0
2005-12-27 04:16:00,117.06,117.065,117.06,117.062,106800002.0
2005-12-27 04:17:00,117.063,117.07,117.053,117.063,143599998.0
2005-12-27 04:18:00,117.057,117.065,117.055,117.065,73599999.0
2005-12-27 04:19:00,117.063,117.063,117.044,117.047,175599999.0
2005-12-27 04:20:00,117.043,117.051,117.043,117.051,150500003.0
2005-12-27 04:21:00,117.046,117.046,117.044,117.044,92299999.0
2005-12-27 04:22:00,117.042,117.042,117.028,117.036,248800000.0
2005-12-27 04:23:00,117.035,117.035,117.027,117.034,109400000.0
2005-12-27 04:24:00,117.027,117.033,117.024,117.027,224100003.0
2005-12-27 04:25:00,117.021,117.033,117.021,117.033,268900003.0
2005-12-27 04:26:00,117.03,117.042,117.029,117.036,208700001.0
2005-12-27 04:27:00,117.033,117.047,116.996,116.996,203700006.0
2005-12-27 04:28:00,116.997,117.014,116.997,117.014,267299998.0
2005-12-27 04:29:00,117.031,117.044,117.031,117.044,41100001.0
2005-12-27 04:30:00,117.05,117.06,117.045,117.057,165300001.0
2005-12-27 04:31:00,117.058,117.064,117.055,117.064,262999995.0
2005-12-27 04:32:00,117.063,117.067,117.058,117.067,447300004.0
2005-12-27 04:33:00,117.069,117.073,117.068,117.068,256300000.0
2005-12-27 04:34:00,117.055,117.065,117.052,117.065,279899998.0
2005-12-27 04:35:00,117.068,117.084,117.066,117.084,152199999.0
2005-12-27 04:36:00,117.075,117.089,117.07,117.089,95100001.0
2005-12-27 04:37:00,117.088,117.091,117.082,117.086,274400003.0
2005-12-27 04:38:00,117.094,117.102,117.086,117.102,229299996.0
2005-12-27 04:39:00,117.106,117.107,117.106,117.107,203999996.0
2005-12-27 04:40:00,117.122,117.133,117.122,117.133,134099999.0
2005-12-27 04:41:00,117.126,117.136,117.123,117.123,254099999.0
2005-12-27 04:42:00,117.128,117.134,117.126,117.127,251299998.0
2005-12-27 04:43:00,117.131,117.131,117.117,117.117,57900002.0
2005-12-27 04:44:00,117.108,117.108,117.094,117.1,169200002.0
2005-12-27 04:45:00,117.107,117.131,117.102,117.131,289700002.0
2005-12-27 04:46:00,117.125,117.133,117.113,117.113,347000002.0
2005-12-27 04:47:00,117.118,117.121,117.116,117.117,332299997.0
2005-12-27 04:48:00,117.11,117.11,117.091,117.104,207100000.0
2005-12-27 04:49:00,117.102,117.102,117.087,117.098,283099996.0
2005-12-27 04:50:00,117.095,117.101,117.09,117.09,166500002.0
2005-12-27 04:51:00,117.095,117.095,117.095,117.095,32700001.0
2005-12-27 04:52:00,117.097,117.097,117.087,117.087,165200001.0
2005-12-27 04:53:00,117.093,117.093,117.082,117.082,135599999.0
2005-12-27 04:54:00,117.095,117.095,117.088,117.095,182399998.0
2005-12-27 04:55:00,117.098,117.102,117.09,117.09,180399993.0
2005-12-27 04:56:00,117.087,117.095,117.087,117.09,160900000.0
2005-12-27 04:57:00,117.087,117.096,117.087,117.095,96200000.0
2005-12-27 04:58:00,117.087,117.104,117.087,117.092,139999998.0
2005-12-27 04:59:00,117.095,117.095,117.09,117.093,132700001.0
2005-12-27 05:00:00,117.095,117.095,117.09,117.093,188600001.0
2005-12-27 05:01:00,117.09,117.095,117.085,117.093,142099999.0
2005-12-27 05:02:00,117.087,117.102,117.087,117.102,68399998.0
2005-12-27 05:03:00,117.102,117.102,117.09,117.091,49499998.0
2005-12-27 05:04:00,117.095,117.095,117.087,117.09,210799998.0
2005-12-27 05:05:00,117.096,117.101,117.093,117.101,251799998.0
2005-12-27 05:06:00,117.103,117.103,117.083,117.085,362800004.0
2005-12-27 05:07:00,117.099,117.099,117.096,117.096,45500000.0
2005-12-27 05:08:00,117.101,117.101,117.09,117.098,242499996.0
2005-12-27 05:09:00,117.095,117.105,117.095,117.105,371199998.0
2005-12-27 05:10:00,117.108,117.118,117.108,117.111,193200002.0
2005-12-27 05:11:00,117.11,117.115,117.105,117.115,153199998.0
2005-12-27 05:12:00,117.11,117.115,117.11,117.115,207700000.0
2005-12-27 05:13:00,117.113,117.113,117.106,117.107,108300001.0
2005-12-27 05:14:00,117.105,117.105,117.105,117.105,145400003.0
2005-12-27 05:15:00,117.098,117.105,117.097,117.103,220000001.0
2005-12-27 05:16:00,117.105,117.105,117.097,117.105,371300004.0
2005-12-27 05:17:00,117.105,117.105,117.097,117.105,230100005.0
2005-12-27 05:18:00,117.098,117.098,117.098,117.098,56500000.0
2005-12-27 05:19:00,117.097,117.105,117.095,117.095,310099999.0
2005-12-27 05:20:00,117.104,117.104,117.098,117.098,109000002.0
2005-12-27 05:21:00,117.093,117.095,117.087,117.095,369899998.0
2005-12-27 05:22:00,117.09,117.095,117.085,117.095,272300000.0
2005-12-27 05:23:00,117.09,117.095,117.085,117.095,298200007.0
2005-12-27 05:24:00,117.095,117.095,117.083,117.083,207699999.0
2005-12-27 05:25:00,117.08,117.088,117.075,117.082,486999995.0
2005-12-27 05:26:00,117.071,117.089,117.071,117.087,194599999.0
2005-12-27 05:27:00,117.093,117.093,117.084,117.088,158499997.0
2005-12-27 05:28:00,117.089,117.093,117.083,117.087,282699996.0
2005-12-27 05:29:00,117.083,117.083,117.08,117.08,61500000.0
2005-12-27 05:30:00,117.086,117.094,117.083,117.094,139600001.0
2005-12-27 05:31:00,117.09,117.095,117.087,117.09,390399997.0
2005-12-27 05:32:00,117.089,117.101,117.089,117.097,214499999.0
2005-12-27 05:33:00,117.095,117.095,117.087,117.095,200900004.0
2005-12-27 05:34:00,117.094,117.105,117.091,117.091,270100003.0
2005-12-27 05:35:00,117.095,117.095,117.088,117.09,309800004.0
2005-12-27 05:36:00,117.095,117.095,117.083,117.083,48099998.0
2005-12-27 05:37:00,117.09,117.095,117.09,117.095,275100004.0
2005-12-27 05:38:00,117.093,117.093,117.076,117.092,158299999.0
2005-12-27 05:39:00,117.092,117.095,117.09,117.095,183499999.0
2005-12-27 05:40:00,117.095,117.095,117.085,117.095,233300000.0
2005-12-27 05:41:00,117.093,117.093,117.08,117.08,284400002.0
2005-12-27 05:42:00,117.075,117.076,117.064,117.071,209499999.0
2005-12-27 05:43:00,117.072,117.072,117.054,117.057,292500000.0
2005-12-27 05:44:00,117.05,117.055,117.047,117.05,165599995.0
2005-12-27 05:45:00,117.051,117.051,117.023,117.03,116600002.0
2005-12-27 05:46:00,117.03,117.037,117.03,117.032,109500002.0
2005-12-27 05:47:00,117.03,117.035,117.03,117.035,242299998.0
2005-12-27 05:48:00,117.033,117.033,117.024,117.027,118699998.0
2005-12-27 05:49:00,117.025,117.029,117.018,117.019,176900002.0
2005-12-27 05:50:00,117.023,117.023,117.017,117.023,207500001.0
2005-12-27 05:51:00,117.022,117.023,117.018,117.023,171699998.0
2005-12-27 05:52:00,117.02,117.02,117.011,117.015,165999997.0
2005-12-27 05:53:00,117.015,117.025,117.015,117.02,138400000.0
2005-12-27 05:54:00,117.02,117.032,117.019,117.032,368000007.0
2005-12-27 05:55:00,117.038,117.05,117.036,117.045,289799997.0
2005-12-27 05:56:00,117.045,117.045,117.037,117.04,270100004.0
2005-12-27 05:57:00,117.04,117.042,117.04,117.04,275200001.0
2005-12-27 05:58:00,117.048,117.054,117.044,117.047,285900002.0
2005-12-27 05:59:00,117.051,117.051,117.038,117.038,278700002.0
2005-12-27 06:00:00,117.03,117.038,117.028,117.035,211699997.0
2005-12-27 06:01:00,117.033,117.033,117.033,117.033,4800000.0
2005-12-27 06:02:00,117.037,117.045,117.034,117.044,289399994.0
2005-12-27 06:03:00,117.039,117.042,117.02,117.02,246999999.0
2005-12-27 06:04:00,117.003,117.003,116.993,117.0,204500006.0
2005-12-27 06:05:00,117.002,117.002,116.992,117.001,211499997.0
2005-12-27 06:06:00,117.005,117.005,116.994,117.003,294000001.0
2005-12-27 06:07:00,117.0,117.0,116.993,116.996,232099996.0
2005-12-27 06:08:00,117.006,117.014,117.0,117.014,140400000.0
2005-12-27 06:09:00,117.013,117.028,117.01,117.028,52000000.0
2005-12-27 06:10:00,117.034,117.039,117.025,117.037,257299996.0
2005-12-27 06:11:00,117.035,117.049,117.032,117.049,281999996.0
2005-12-27 06:12:00,117.045,117.055,117.045,117.055,319800004.0
2005-12-27 06:13:00,117.05,117.05,117.032,117.032,104500002.0
2005-12-27 06:14:00,117.032,117.039,117.028,117.028,254300002.0
2005-12-27 06:15:00,117.031,117.042,117.031,117.039,252700005.0
2005-12-27 06:16:00,117.048,117.048,117.037,117.043,259400001.0
2005-12-27 06:17:00,117.045,117.045,117.045,117.045,62099998.0
2005-12-27 06:18:00,117.039,117.039,117.028,117.03,229099998.0
2005-12-27 06:19:00,117.036,117.042,117.036,117.041,196499997.0
2005-12-27 06:20:00,117.016,117.031,117.006,117.031,196299998.0
2005-12-27 06:21:00,117.035,117.041,117.026,117.028,160400001.0
2005-12-27 06:22:00,117.015,117.027,117.013,117.013,195799999.0
2005-12-27 06:23:00,117.011,117.029,117.002,117.029,224000001.0
2005-12-27 06:24:00,117.026,117.027,117.008,117.015,394700006.0
2005-12-27 06:25:00,117.015,117.015,117.007,117.01,271299997.0
2005-12-27 06:26:00,117.012,117.026,117.011,117.025,369500001.0
2005-12-27 06:27:00,117.032,117.032,117.015,117.031,323600005.0
2005-12-27 06:28:00,117.035,117.049,117.035,117.045,135299996.0
2005-12-27 06:29:00,117.04,117.048,117.037,117.04,114499997.0
2005-12-27 06:30:00,117.04,117.041,117.037,117.038,66300000.0
2005-12-27 06:31:00,117.03,117.044,117.03,117.04,194000004.0
2005-12-27 06:32:00,117.044,117.044,117.033,117.04,164600000.0
2005-12-27 06:33:00,117.036,117.04,117.034,117.039,157800001.0
2005-12-27 06:34:00,117.04,117.052,117.033,117.048,407100001.0
2005-12-27 06:35:00,117.054,117.054,117.044,117.048,365300003.0
2005-12-27 06:36:00,117.05,117.05,117.048,117.048,115699996.0
2005-12-27 06:37:00,117.051,117.071,117.051,117.071,216399999.0
2005-12-27 06:38:00,117.077,117.083,117.069,117.078,178500001.0
2005-12-27 06:39:00,117.08,117.08,117.051,117.051,256100007.0
2005-12-27 06:40:00,117.058,117.072,117.057,117.072,189800002.0
2005-12-27 06:41:00,117.078,117.092,117.078,117.088,175600001.0
2005-12-27 06:42:00,117.085,117.086,117.072,117.085,239200002.0
2005-12-27 06:43:00,117.081,117.081,117.057,117.057,116300000.0
2005-12-27 06:44:00,117.057,117.062,117.053,117.053,244500001.0
2005-12-27 06:45:00,117.045,117.058,117.045,117.047,321100006.0
2005-12-27 06:46:00,117.056,117.065,117.051,117.065,248899999.0
2005-12-27 06:47:00,117.057,117.065,117.057,117.062,115300000.0
2005-12-27 06:48:00,117.065,117.065,117.06,117.06,111299999.0
2005-12-27 06:49:00,117.067,117.073,117.062,117.07,225900006.0
2005-12-27 06:50:00,117.077,117.092,117.075,117.092,133499999.0
2005-12-27 06:51:00,117.095,117.095,117.087,117.087,276299999.0
2005-12-27 06:52:00,117.095,117.097,117.085,117.095,432100004.0
2005-12-27 06:53:00,117.09,117.095,117.087,117.092,230099997.0
2005-12-27 06:54:00,117.091,117.091,117.06,117.06,113700002.0
2005-12-27 06:55:00,117.05,117.055,117.05,117.055,159000002.0
2005-12-27 06:56:00,117.057,117.062,117.05,117.051,256000006.0
2005-12-27 06:57:00,117.057,117.061,117.051,117.06,84100002.0
2005-12-27 06:58:00,117.06,117.06,117.057,117.06,157400003.0
2005-12-27 06:59:00,117.07,117.08,117.07,117.077,193199994.0
2005-12-27 07:00:00,117.067,117.075,117.067,117.075,95500000.0
2005-12-27 07:01:00,117.07,117.072,117.064,117.067,192800000.0
2005-12-27 07:02:00,117.069,117.071,117.069,117.071,56200001.0
2005-12-27 07:03:00,117.073,117.073,117.053,117.053,230900005.0
2005-12-27 07:04:00,117.06,117.06,117.055,117.059,272899996.0
2005-12-27 07:05:00,117.06,117.066,117.048,117.057,215899996.0
2005-12-27 07:06:00,117.052,117.064,117.052,117.06,129299998.0
2005-12-27 07:07:00,117.071,117.078,117.069,117.075,285799997.0
2005-12-27 07:08:00,117.065,117.081,117.065,117.069,218300000.0
2005-12-27 07:09:00,117.065,117.065,117.06,117.06,248300002.0
2005-12-27 07:10:00,117.057,117.065,117.057,117.057,203099998.0
2005-12-27 07:11:00,117.068,117.071,117.063,117.069,292400000.0
2005-12-27 07:12:00,117.075,117.075,117.067,117.073,160700000.0
2005-12-27 07:13:00,117.074,117.082,117.071,117.076,419999991.0
2005-12-27 07:14:00,117.075,117.075,117.072,117.072,230299999.0
2005-12-27 07:15:00,117.077,117.079,117.073,117.078,172499998.0
2005-12-27 07:16:00,117.065,117.067,117.065,117.067,58599999.0
2005-12-27 07:17:00,117.078,117.09,117.078,117.09,202299995.0
2005-12-27 07:18:00,117.091,117.091,117.073,117.073,250999998.0
2005-12-27 07:19:00,117.078,117.09,117.075,117.08,315499997.0
2005-12-27 07:20:00,117.077,117.093,117.077,117.093,320600002.0
2005-12-27 07:21:00,117.093,117.095,117.087,117.095,118300001.0
2005-12-27 07:22:00,117.09,117.095,117.088,117.095,186099994.0
2005-12-27 07:23:00,117.088,117.093,117.087,117.09,182199995.0
2005-12-27 07:24:00,117.084,117.084,117.069,117.072,326599994.0
2005-12-27 07:25:00,117.068,117.075,117.067,117.075,160899997.0
2005-12-27 07:26:00,117.07,117.075,117.067,117.07,144399999.0
2005-12-27 07:27:00,117.061,117.071,117.057,117.057,335900002.0
2005-12-27 07:28:00,117.067,117.082,117.067,117.082,278699998.0
2005-12-27 07:29:00,117.088,117.103,117.08,117.103,189899999.0
2005-12-27 07:30:00,117.098,117.11,117.098,117.099,111700003.0
2005-12-27 07:31:00,117.105,117.105,117.095,117.105,253699996.0
2005-12-27 07:32:00,117.101,117.112,117.099,117.112,252700003.0
2005-12-27 07:33:00,117.115,117.115,117.11,117.11,315600003.0
2005-12-27 07:34:00,117.108,117.115,117.105,117.115,342499997.0
2005-12-27 07:35:00,117.107,117.115,117.107,117.11,146900000.0
2005-12-27 07:36:00,117.12,117.129,117.113,117.118,288499995.0
2005-12-27 07:37:00,117.113,117.115,117.103,117.111,263300000.0
2005-12-27 07:38:00,117.109,117.109,117.103,117.108,170100001.0
2005-12-27 07:39:00,117.097,117.105,117.094,117.104,295800002.0
2005-12-27 07:40:00,117.109,117.119,117.109,117.11,201800000.0
2005-12-27 07:41:00,117.112,117.115,117.11,117.115,224200003.0
2005-12-27 07:42:00,117.123,117.125,117.113,117.113,159499995.0
2005-12-27 07:43:00,117.12,117.123,117.12,117.122,135299997.0
2005-12-27 07:44:00,117.117,117.133,117.117,117.117,277699997.0
2005-12-27 07:45:00,117.11,117.122,117.109,117.122,223100002.0
2005-12-27 07:46:00,117.119,117.119,117.11,117.11,144200002.0
2005-12-27 07:47:00,117.111,117.12,117.111,117.111,192999997.0
2005-12-27 07:48:00,117.116,117.126,117.115,117.116,251800001.0
2005-12-27 07:49:00,117.115,117.128,117.109,117.128,190199995.0
2005-12-27 07:50:00,117.127,117.127,117.112,117.112,271299994.0
2005-12-27 07:51:00,117.115,117.115,117.115,117.115,52599999.0
2005-12-27 07:52:00,117.112,117.121,117.112,117.115,228500000.0
2005-12-27 07:53:00,117.113,117.113,117.104,117.108,214899999.0
2005-12-27 07:54:00,117.113,117.127,117.109,117.127,139200004.0
2005-12-27 07:55:00,117.132,117.132,117.113,117.126,311500005.0
2005-12-27 07:56:00,117.13,117.133,117.12,117.129,128099998.0
2005-12-27 07:57:00,117.137,117.143,117.123,117.143,182899999.0
2005-12-27 07:58:00,117.145,117.161,117.145,117.157,116500001.0
2005-12-27 07:59:00,117.153,117.157,117.146,117.157,210799999.0
2005-12-27 08:00:00,117.162,117.169,117.148,117.16,506700005.0
2005-12-27 08:01:00,117.156,117.157,117.138,117.156,446199998.0
2005-12-27 08:02:00,117.159,117.165,117.144,117.163,297799999.0
2005-12-27 08:03:00,117.162,117.183,117.162,117.183,150200001.0
2005-12-27 08:04:00,117.183,117.183,117.162,117.162,149599996.0
2005-12-27 08:05:00,117.173,117.181,117.167,117.167,174500003.0
2005-12-27 08:06:00,117.165,117.181,117.165,117.168,209399997.0
2005-12-27 08:07:00,117.17,117.172,117.168,117.17,189499996.0
2005-12-27 08:08:00,117.177,117.181,117.172,117.172,167099995.0
2005-12-27 08:09:00,117.175,117.175,117.168,117.175,270299998.0
2005-12-27 08:10:00,117.166,117.166,117.15,117.151,374299999.0
2005-12-27 08:11:00,117.151,117.155,117.147,117.155,132000004.0
2005-12-27 08:12:00,117.159,117.159,117.144,117.155,283900002.0
2005-12-27 08:13:00,117.147,117.155,117.147,117.155,231500002.0
2005-12-27 08:14:00,117.152,117.158,117.144,117.149,241800003.0
2005-12-27 08:15:00,117.156,117.161,117.156,117.159,55899999.0
2005-12-27 08:16:00,117.159,117.159,117.15,117.157,188499999.0
2005-12-27 08:17:00,117.154,117.154,117.145,117.147,291299999.0
2005-12-27 08:18:00,117.157,117.163,117.151,117.163,156000001.0
2005-12-27 08:19:00,117.162,117.183,117.162,117.183,190899997.0
2005-12-27 08:20:00,117.182,117.183,117.174,117.179,208000002.0
2005-12-27 08:21:00,117.18,117.185,117.178,117.185,208000001.0
2005-12-27 08:22:00,117.188,117.188,117.18,117.182,79899998.0
2005-12-27 08:23:00,117.183,117.183,117.171,117.178,244099999.0
2005-12-27 08:24:00,117.185,117.185,117.177,117.18,280799999.0
2005-12-27 08:25:00,117.185,117.188,117.175,117.18,240499997.0
2005-12-27 08:26:00,117.18,117.185,117.18,117.18,181300006.0
2005-12-27 08:27:00,117.183,117.185,117.18,117.185,212600001.0
2005-12-27 08:28:00,117.177,117.185,117.175,117.18,195799999.0
2005-12-27 08:29:00,117.18,117.185,117.177,117.185,178200002.0
2005-12-27 08:30:00,117.183,117.183,117.183,117.183,77800003.0
2005-12-27 08:31:00,117.185,117.188,117.18,117.18,294599998.0
2005-12-27 08:32:00,117.185,117.196,117.185,117.192,166300001.0
2005-12-27 08:33:00,117.205,117.23,117.205,117.22,300399996.0
2005-12-27 08:34:00,117.225,117.226,117.199,117.199,157199996.0
2005-12-27 08:35:00,117.21,117.22,117.21,117.216,181700001.0
2005-12-27 08:36:00,117.214,117.236,117.214,117.236,236600001.0
2005-12-27 08:37:00,117.24,117.24,117.225,117.229,100200003.0
2005-12-27 08:38:00,117.231,117.241,117.231,117.241,113799998.0
2005-12-27 08:39:00,117.243,117.247,117.242,117.242,216399997.0
2005-12-27 08:40:00,117.249,117.27,117.249,117.257,413500002.0
2005-12-27 08:41:00,117.261,117.267,117.234,117.234,238999998.0
2005-12-27 08:42:00,117.232,117.239,117.224,117.235,185500002.0
2005-12-27 08:43:00,117.242,117.251,117.242,117.246,267099993.0
2005-12-27 08:44:00,117.238,117.244,117.233,117.239,188499999.0
2005-12-27 08:45:00,117.238,117.245,117.238,117.245,146399998.0
2005-12-27 08:46:00,117.242,117.243,117.24,117.24,262800004.0
2005-12-27 08:47:00,117.24,117.245,117.237,117.24,297599998.0
2005-12-27 08:48:00,117.233,117.241,117.227,117.23,151999995.0
2005-12-27 08:49:00,117.228,117.244,117.226,117.237,234399995.0
2005-12-27 08:50:00,117.237,117.245,117.235,117.24,264700000.0
2005-12-27 08:51:00,117.237,117.24,117.232,117.238,105399999.0
2005-12-27 08:52:00,117.242,117.242,117.234,117.234,239500004.0
2005-12-27 08:53:00,117.224,117.24,117.224,117.235,363500002.0
2005-12-27 08:54:00,117.243,117.245,117.233,117.242,344799998.0
2005-12-27 08:55:00,117.234,117.241,117.23,117.237,36800000.0
2005-12-27 08:56:00,117.245,117.248,117.238,117.238,235500000.0
2005-12-27 08:57:00,117.24,117.245,117.24,117.24,185600004.0
2005-12-27 08:58:00,117.238,117.242,117.23,117.234,185000002.0
2005-12-27 08:59:00,117.231,117.231,117.221,117.221,165400000.0
2005-12-27 09:00:00,117.225,117.228,117.215,117.215,503199996.0
2005-12-27 09:01:00,117.223,117.223,117.216,117.217,182999997.0
2005-12-27 09:02:00,117.215,117.222,117.215,117.22,198399994.0
2005-12-27 09:03:00,117.226,117.229,117.226,117.226,172099999.0
2005-12-27 09:04:00,117.23,117.23,117.213,117.225,173599998.0
2005-12-27 09:05:00,117.24,117.242,117.23,117.241,284300006.0
2005-12-27 09:06:00,117.243,117.252,117.243,117.248,76400000.0
2005-12-27 09:07:00,117.248,117.251,117.242,117.242,100500002.0
2005-12-27 09:08:00,117.248,117.267,117.248,117.264,165600000.0
2005-12-27 09:09:00,117.266,117.266,117.247,117.255,324900002.0
2005-12-27 09:10:00,117.248,117.258,117.248,117.248,345299995.0
2005-12-27 09:11:00,117.252,117.26,117.245,117.245,158600001.0
2005-12-27 09:12:00,117.238,117.245,117.238,117.245,322200003.0
2005-12-27 09:13:00,117.247,117.259,117.245,117.258,312999995.0
2005-12-27 09:14:00,117.262,117.262,117.249,117.249,148500000.0
2005-12-27 09:15:00,117.247,117.254,117.242,117.247,239299998.0
2005-12-27 09:16:00,117.235,117.245,117.235,117.24,142399999.0
2005-12-27 09:17:00,117.238,117.245,117.238,117.245,162999999.0
2005-12-27 09:18:00,117.248,117.256,117.243,117.243,104299998.0
2005-12-27 09:19:00,117.24,117.251,117.24,117.247,364099996.0
2005-12-27 09:20:00,117.248,117.25,117.242,117.242,195800000.0
2005-12-27 09:21:00,117.248,117.256,117.243,117.243,191900003.0
2005-12-27 09:22:00,117.248,117.255,117.248,117.255,249399999.0
2005-12-27 09:23:00,117.252,117.252,117.242,117.242,109400003.0
2005-12-27 09:24:00,117.248,117.251,117.242,117.242,198399996.0
2005-12-27 09:25:00,117.24,117.242,117.23,117.238,363899990.0
2005-12-27 09:26:00,117.241,117.241,117.225,117.225,113300001.0
2005-12-27 09:27:00,117.224,117.224,117.198,117.199,192399996.0
2005-12-27 09:28:00,117.198,117.198,117.192,117.192,28700000.0
2005-12-27 09:29:00,117.178,117.185,117.177,117.18,167500002.0
2005-12-27 09:30:00,117.18,117.182,117.17,117.179,261200002.0
2005-12-27 09:31:00,117.181,117.181,117.143,117.143,245700002.0
2005-12-27 09:32:00,117.141,117.141,117.134,117.137,97900001.0
2005-12-27 09:33:00,117.13,117.135,117.127,117.135,320200006.0
2005-12-27 09:34:00,117.132,117.137,117.132,117.137,187399998.0
2005-12-27 09:35:00,117.141,117.142,117.133,117.137,126300002.0
2005-12-27 09:36:00,117.135,117.135,117.127,117.13,364199996.0
2005-12-27 09:37:00,117.135,117.135,117.13,117.135,176799999.0
2005-12-27 09:38:00,117.132,117.138,117.123,117.135,244599998.0
2005-12-27 09:39:00,117.128,117.132,117.128,117.128,163700003.0
2005-12-27 09:40:00,117.131,117.131,117.098,117.099,344300002.0
2005-12-27 09:41:00,117.095,117.113,117.095,117.113,316899998.0
2005-12-27 09:42:00,117.12,117.128,117.12,117.12,214100005.0
2005-12-27 09:43:00,117.127,117.131,117.116,117.131,181100003.0
2005-12-27 09:44:00,117.132,117.132,117.118,117.118,164500002.0
2005-12-27 09:45:00,117.121,117.132,117.117,117.132,74600002.0
2005-12-27 09:46:00,117.135,117.135,117.13,117.133,336900005.0
2005-12-27 09:47:00,117.135,117.141,117.133,117.137,164099999.0
2005-12-27 09:48:00,117.131,117.157,117.131,117.139,278200002.0
2005-12-27 09:49:00,117.126,117.149,117.126,117.145,203900002.0
2005-12-27 09:50:00,117.143,117.143,117.13,117.137,198000001.0
2005-12-27 09:51:00,117.13,117.135,117.127,117.135,175800003.0
2005-12-27 09:52:00,117.13,117.135,117.125,117.135,97099999.0
2005-12-27 09:53:00,117.138,117.141,117.135,117.137,174800004.0
2005-12-27 09:54:00,117.127,117.132,117.125,117.125,158800004.0
2005-12-27 09:55:00,117.135,117.135,117.13,117.13,45500000.0
2005-12-27 09:56:00,117.132,117.138,117.13,117.135,203099995.0
2005-12-27 09:57:00,117.129,117.133,117.122,117.128,113300002.0
2005-12-27 09:58:00,117.128,117.133,117.123,117.13,178099998.0
2005-12-27 09:59:00,117.125,117.132,117.119,117.122,152400003.0
2005-12-27 10:00:00,117.118,117.121,117.109,117.109,305900004.0
2005-12-27 10:01:00,117.112,117.112,117.095,117.096,101899998.0
2005-12-27 10:02:00,117.093,117.094,117.081,117.094,244299998.0
2005-12-27 10:03:00,117.095,117.095,117.085,117.09,197100003.0
2005-12-27 10:04:00,117.09,117.095,117.09,117.09,120900001.0
2005-12-27 10:05:00,117.092,117.092,117.078,117.078,131400001.0
2005-12-27 10:06:00,117.06,117.06,117.018,117.026,119799997.0
2005-12-27 10:07:00,117.022,117.032,117.014,117.032,287300006.0
2005-12-27 10:08:00,117.03,117.038,117.023,117.023,167800004.0
2005-12-27 10:09:00,117.03,117.033,117.023,117.027,236400007.0
2005-12-27 10:10:00,117.035,117.035,117.019,117.03,361599998.0
2005-12-27 10:11:00,117.032,117.032,117.016,117.019,153399999.0
2005-12-27 10:12:00,117.021,117.03,117.012,117.012,240499995.0
2005-12-27 10:13:00,117.008,117.021,117.006,117.021,174200002.0
2005-12-27 10:14:00,117.02,117.023,117.006,117.01,166900002.0
2005-12-27 10:15:00,117.003,117.003,116.991,117.001,264200002.0
2005-12-27 10:16:00,117.004,117.005,116.987,116.997,193000001.0
2005-12-27 10:17:00,116.995,116.995,116.99,116.995,329899996.0
2005-12-27 10:18:00,116.991,116.991,116.958,116.968,315200002.0
2005-12-27 10:19:00,116.965,116.979,116.94,116.94,302099999.0
2005-12-27 10:20:00,116.948,116.952,116.944,116.945,190500001.0
2005-12-27 10:21:00,116.938,116.938,116.919,116.919,49799998.0
2005-12-27 10:22:00,116.906,116.91,116.889,116.891,499100002.0
2005-12-27 10:23:00,116.887,116.905,116.887,116.905,156999997.0
2005-12-27 10:24:00,116.906,116.906,116.891,116.891,206600000.0
2005-12-27 10:25:00,116.892,116.907,116.892,116.905,184600002.0
2005-12-27 10:26:00,116.901,116.901,116.892,116.897,111899997.0
2005-12-27 10:27:00,116.891,116.901,116.879,116.879,275500001.0
2005-12-27 10:28:00,116.86,116.86,116.856,116.857,72500001.0
2005-12-27 10:29:00,116.855,116.861,116.839,116.847,207399994.0
2005-12-27 10:30:00,116.843,116.843,116.832,116.836,249700004.0
2005-12-27 10:31:00,116.848,116.849,116.836,116.838,304600000.0
2005-12-27 10:32:00,116.833,116.842,116.83,116.842,225600002.0
2005-12-27 10:33:00,116.838,116.87,116.838,116.852,361299999.0
2005-12-27 10:34:00,116.845,116.863,116.845,116.852,224699998.0
2005-12-27 10:35:00,116.855,116.868,116.855,116.867,148199998.0
2005-12-27 10:36:00,116.855,116.855,116.839,116.839,284999997.0
2005-12-27 10:37:00,116.849,116.863,116.847,116.863,195899997.0
2005-12-27 10:38:00,116.872,116.872,116.852,116.86,305199997.0
2005-12-27 10:39:00,116.868,116.872,116.863,116.867,242200004.0
2005-12-27 10:40:00,116.861,116.861,116.859,116.859,35999998.0
2005-12-27 10:41:00,116.851,116.855,116.844,116.855,110400002.0
2005-12-27 10:42:00,116.867,116.872,116.86,116.867,224800005.0
2005-12-27 10:43:00,116.863,116.865,116.86,116.86,214700001.0
2005-12-27 10:44:00,116.862,116.88,116.862,116.866,202199999.0
2005-12-27 10:45:00,116.871,116.874,116.857,116.857,290699993.0
2005-12-27 10:46:00,116.85,116.855,116.837,116.837,204899994.0
2005-12-27 10:47:00,116.84,116.858,116.84,116.858,166500000.0
2005-12-27 10:48:00,116.86,116.86,116.853,116.857,152200002.0
2005-12-27 10:49:00,116.87,116.886,116.866,116.886,183000000.0
2005-12-27 10:50:00,116.906,116.922,116.906,116.919,293399996.0
2005-12-27 10:51:00,116.924,116.959,116.924,116.959,428800004.0
2005-12-27 10:52:00,116.961,116.961,116.935,116.935,165400001.0
2005-12-27 10:53:00,116.943,116.967,116.943,116.959,297099996.0
2005-12-27 10:54:00,116.963,116.972,116.962,116.969,114899996.0
2005-12-27 10:55:00,116.98,117.05,116.98,117.042,253099997.0
2005-12-27 10:56:00,117.045,117.066,117.042,117.057,288300001.0
2005-12-27 10:57:00,117.044,117.06,117.043,117.043,134799999.0
2005-12-27 10:58:00,117.039,117.039,117.027,117.035,191800004.0
2005-12-27 10:59:00,117.041,117.041,117.01,117.01,253499999.0
2005-12-27 11:00:00,117.005,117.005,116.975,116.987,275999994.0
2005-12-27 11:01:00,116.992,117.0,116.98,116.98,232400001.0
2005-12-27 11:02:00,116.978,117.003,116.978,117.003,298600004.0
2005-12-27 11:03:00,117.008,117.021,117.008,117.021,95399998.0
2005-12-27 11:04:00,117.027,117.028,117.013,117.018,170199998.0
2005-12-27 11:05:00,117.015,117.02,117.007,117.007,296599999.0
2005-12-27 11:06:00,117.015,117.015,117.01,117.012,220300003.0
2005-12-27 11:07:00,117.003,117.015,117.003,117.015,194999998.0
2005-12-27 11:08:00,117.02,117.023,117.012,117.023,272300002.0
2005-12-27 11:09:00,117.023,117.023,117.0,117.003,311899995.0
2005-12-27 11:10:00,117.01,117.027,117.01,117.026,114600001.0
2005-12-27 11:11:00,117.025,117.025,117.02,117.025,75600000.0
2005-12-27 11:12:00,117.023,117.023,117.0,117.007,206800006.0
2005-12-27 11:13:00,117.005,117.016,117.005,117.01,162599996.0
2005-12-27 11:14:00,117.013,117.017,117.01,117.015,228500001.0
2005-12-27 11:15:00,117.01,117.017,117.007,117.015,95199999.0
2005-12-27 11:16:00,117.011,117.022,117.01,117.01,138599998.0
2005-12-27 11:17:00,117.014,117.021,117.014,117.017,195400002.0
2005-12-27 11:18:00,117.017,117.023,117.013,117.023,270399999.0
2005-12-27 11:19:00,117.02,117.033,117.019,117.03,227000002.0
2005-12-27 11:20:00,117.038,117.051,117.036,117.048,244799996.0
2005-12-27 11:21:00,117.047,117.053,117.043,117.043,188199998.0
2005-12-27 11:22:00,117.051,117.062,117.051,117.052,253700002.0
2005-12-27 11:23:00,117.06,117.065,117.049,117.049,361300000.0
2005-12-27 11:24:00,117.044,117.064,117.044,117.057,178700001.0
2005-12-27 11:25:00,117.055,117.057,117.047,117.048,123200001.0
2005-12-27 11:26:00,117.051,117.06,117.051,117.055,144400001.0
2005-12-27 11:27:00,117.063,117.063,117.053,117.063,140200000.0
2005-12-27 11:28:00,117.062,117.062,117.053,117.053,291000000.0
2005-12-27 11:29:00,117.059,117.069,117.057,117.064,199299998.0
2005-12-27 11:30:00,117.07,117.087,117.064,117.087,230499998.0
2005-12-27 11:31:00,117.1,117.106,117.087,117.095,323400000.0
2005-12-27 11:32:00,117.097,117.104,117.09,117.1,234899998.0
2005-12-27 11:33:00,117.11,117.11,117.085,117.085,205900005.0
2005-12-27 11:34:00,117.082,117.096,117.082,117.09,276099999.0
2005-12-27 11:35:00,117.082,117.082,117.071,117.08,156400000.0
2005-12-27 11:36:00,117.08,117.082,117.073,117.082,129000001.0
2005-12-27 11:37:00,117.08,117.081,117.061,117.081,253100001.0
2005-12-27 11:38:00,117.082,117.082,117.062,117.062,230499996.0
2005-12-27 11:39:00,117.065,117.065,117.057,117.065,347899999.0
2005-12-27 11:40:00,117.057,117.072,117.057,117.072,37500000.0
2005-12-27 11:41:00,117.07,117.07,117.055,117.057,206200000.0
2005-12-27 11:42:00,117.056,117.063,117.053,117.063,200999996.0
2005-12-27 11:43:00,117.066,117.075,117.06,117.06,232199998.0
2005-12-27 11:44:00,117.07,117.075,117.068,117.068,102299997.0
2005-12-27 11:45:00,117.075,117.078,117.065,117.078,367099997.0
2005-12-27 11:46:00,117.077,117.083,117.074,117.083,94000001.0
2005-12-27 11:47:00,117.08,117.081,117.074,117.081,226900004.0
2005-12-27 11:48:00,117.085,117.085,117.075,117.08,169299999.0
2005-12-27 11:49:00,117.085,117.085,117.078,117.08,218799998.0
2005-12-27 11:50:00,117.08,117.085,117.071,117.084,226200002.0
2005-12-27 11:51:00,117.077,117.099,117.072,117.072,409500001.0
2005-12-27 11:52:00,117.077,117.092,117.077,117.092,276299999.0
2005-12-27 11:53:00,117.088,117.09,117.079,117.082,290099995.0
2005-12-27 11:54:00,117.085,117.085,117.078,117.085,495600000.0
2005-12-27 11:55:00,117.087,117.111,117.087,117.09,361999997.0
2005-12-27 11:56:00,117.081,117.082,117.072,117.072,219900004.0
2005-12-27 11:57:00,117.072,117.08,117.072,117.078,355700001.0
2005-12-27 11:58:00,117.08,117.09,117.074,117.09,254799994.0
2005-12-27 11:59:00,117.089,117.098,117.082,117.082,325499998.0
2005-12-27 12:00:00,117.078,117.083,117.065,117.065,350000001.0
2005-12-27 12:01:00,117.063,117.063,117.039,117.039,119799998.0
2005-12-27 12:02:00,117.043,117.057,117.043,117.057,177599998.0
2005-12-27 12:03:00,117.067,117.069,117.058,117.058,273400006.0
2005-12-27 12:04:00,117.057,117.064,117.054,117.057,179300001.0
2005-12-27 12:05:00,117.074,117.087,117.067,117.087,186199995.0
2005-12-27 12:06:00,117.092,117.096,117.076,117.085,364100002.0
2005-12-27 12:07:00,117.107,117.133,117.107,117.127,293900003.0
2005-12-27 12:08:00,117.112,117.122,117.104,117.122,270200000.0
2005-12-27 12:09:00,117.12,117.126,117.111,117.119,395199999.0
2005-12-27 12:10:00,117.119,117.121,117.115,117.119,165900001.0
2005-12-27 12:11:00,117.125,117.125,117.114,117.12,472700001.0
2005-12-27 12:12:00,117.125,117.125,117.107,117.116,206400004.0
2005-12-27 12:13:00,117.116,117.124,117.112,117.124,215900003.0
2005-12-27 12:14:00,117.125,117.125,117.115,117.118,373200009.0
2005-12-27 12:15:00,117.125,117.125,117.12,117.12,197700002.0
2005-12-27 12:16:00,117.117,117.127,117.117,117.12,276099996.0
2005-12-27 12:17:00,117.12,117.125,117.12,117.125,317299998.0
2005-12-27 12:18:00,117.12,117.125,117.12,117.125,14100000.0
2005-12-27 12:19:00,117.12,117.126,117.113,117.116,278900002.0
2005-12-27 12:20:00,117.107,117.107,117.092,117.101,385400005.0
2005-12-27 12:21:00,117.107,117.112,117.104,117.107,246400002.0
2005-12-27 12:22:00,117.106,117.111,117.104,117.107,94499999.0
2005-12-27 12:23:00,117.1,117.104,117.091,117.1,288999996.0
2005-12-27 12:24:00,117.105,117.114,117.105,117.107,254100009.0
2005-12-27 12:25:00,117.098,117.105,117.097,117.105,283599992.0
2005-12-27 12:26:00,117.105,117.105,117.1,117.105,104200001.0
2005-12-27 12:27:00,117.102,117.102,117.089,117.09,214600002.0
2005-12-27 12:28:00,117.089,117.101,117.089,117.1,170899997.0
2005-12-27 12:29:00,117.102,117.102,117.09,117.09,128399999.0
2005-12-27 12:30:00,117.09,117.095,117.085,117.088,257500002.0
2005-12-27 12:31:00,117.092,117.103,117.092,117.097,219400003.0
2005-12-27 12:32:00,117.098,117.105,117.088,117.088,229199999.0
2005-12-27 12:33:00,117.092,117.092,117.07,117.073,83899999.0
2005-12-27 12:34:00,117.07,117.074,117.064,117.064,234500002.0
2005-12-27 12:35:00,117.065,117.065,117.06,117.065,253099994.0
2005-12-27 12:36:00,117.065,117.068,117.062,117.063,342100004.0
2005-12-27 12:37:00,117.057,117.057,117.034,117.034,200800002.0
2005-12-27 12:38:00,117.02,117.02,116.999,116.999,223100004.0
2005-12-27 12:39:00,117.002,117.016,117.0,117.012,219100004.0
2005-12-27 12:40:00,117.012,117.012,116.996,116.996,129900000.0
2005-12-27 12:41:00,116.99,116.995,116.985,116.99,210300004.0
2005-12-27 12:42:00,116.993,117.0,116.971,116.985,228399996.0
2005-12-27 12:43:00,116.983,116.983,116.978,116.98,287100000.0
2005-12-27 12:44:00,116.983,116.987,116.972,116.972,406900002.0
2005-12-27 12:45:00,116.985,116.985,116.977,116.985,306699999.0
2005-12-27 12:46:00,116.985,116.985,116.977,116.98,256999997.0
2005-12-27 12:47:00,116.985,116.985,116.975,116.98,320199999.0
2005-12-27 12:48:00,116.984,117.011,116.984,116.989,196199997.0
2005-12-27 12:49:00,116.985,116.989,116.982,116.982,265099999.0
2005-12-27 12:50:00,116.97,117.007,116.97,117.001,207299999.0
2005-12-27 12:51:00,117.007,117.007,116.977,116.981,290799997.0
2005-12-27 12:52:00,116.982,116.985,116.982,116.985,37500001.0
2005-12-27 12:53:00,116.98,116.993,116.98,116.993,109499997.0
2005-12-27 12:54:00,116.988,116.988,116.987,116.987,73600000.0
2005-12-27 12:55:00,116.995,116.995,116.993,116.995,55900001.0
2005-12-27 12:56:00,116.995,116.998,116.995,116.995,116000001.0
2005-12-27 12:57:00,116.993,116.995,116.985,116.985,219900004.0
2005-12-27 12:58:00,116.985,117.0,116.981,116.99,323300003.0
2005-12-27 12:59:00,116.995,117.012,116.993,117.012,328199996.0
2005-12-27 13:00:00,117.025,117.044,117.025,117.044,155199996.0
2005-12-27 13:01:00,117.045,117.069,117.045,117.062,217199999.0
2005-12-27 13:02:00,117.054,117.054,117.041,117.041,8800000.0
2005-12-27 13:03:00,117.028,117.028,117.019,117.02,171099998.0
2005-12-27 13:04:00,117.011,117.03,117.011,117.02,237099997.0
2005-12-27 13:05:00,117.012,117.02,117.004,117.01,387899999.0
2005-12-27 13:06:00,117.01,117.015,117.003,117.005,310200001.0
2005-12-27 13:07:00,117.018,117.018,117.008,117.01,22900000.0
2005-12-27 13:08:00,117.005,117.005,116.998,116.998,99799995.0
2005-12-27 13:09:00,117.009,117.009,117.003,117.003,122700005.0
2005-12-27 13:10:00,117.01,117.01,116.988,116.988,120700000.0
2005-12-27 13:11:00,116.98,116.993,116.979,116.993,233500001.0
2005-12-27 13:12:00,116.99,116.995,116.99,116.99,182400001.0
2005-12-27 13:13:00,116.995,116.995,116.985,116.985,228499994.0
2005-12-27 13:14:00,116.987,116.995,116.987,116.99,95000001.0
2005-12-27 13:15:00,116.986,116.987,116.976,116.985,231600000.0
2005-12-27 13:16:00,116.97,116.977,116.969,116.977,209499998.0
2005-12-27 13:17:00,116.98,116.98,116.97,116.97,204700002.0
2005-12-27 13:18:00,116.975,116.975,116.965,116.97,136099999.0
2005-12-27 13:19:00,116.97,116.975,116.965,116.968,214700001.0
2005-12-27 13:20:00,116.97,116.975,116.97,116.97,198400004.0
2005-12-27 13:21:00,116.977,116.977,116.97,116.975,225599996.0
2005-12-27 13:22:00,116.972,116.975,116.965,116.973,312899998.0
2005-12-27 13:23:00,116.971,116.999,116.971,116.999,192799996.0
2005-12-27 13:24:00,117.01,117.027,117.01,117.021,120399999.0
2005-12-27 13:25:00,117.028,117.037,117.028,117.037,116299998.0
2005-12-27 13:26:00,117.032,117.041,117.032,117.037,87899997.0
2005-12-27 13:27:00,117.036,117.045,117.036,117.037,176100002.0
2005-12-27 13:28:00,117.047,117.078,117.047,117.078,86499998.0
2005-12-27 13:29:00,117.082,117.082,117.068,117.068,397299999.0
2005-12-27 13:30:00,117.067,117.07,117.054,117.063,130999999.0
2005-12-27 13:31:00,117.068,117.07,117.062,117.063,285999997.0
2005-12-27 13:32:00,117.065,117.073,117.049,117.073,410700000.0
2005-12-27 13:33:00,117.089,117.114,117.088,117.088,270799999.0
2005-12-27 13:34:00,117.083,117.111,117.083,117.111,260500001.0
2005-12-27 13:35:00,117.116,117.125,117.116,117.12,79399998.0
2005-12-27 13:36:00,117.12,117.127,117.115,117.125,337300005.0
2005-12-27 13:37:00,117.125,117.125,117.113,117.116,254900002.0
2005-12-27 13:38:00,117.108,117.111,117.101,117.101,309599997.0
2005-12-27 13:39:00,117.1,117.1,117.087,117.089,178000001.0
2005-12-27 13:40:00,117.09,117.095,117.087,117.095,345600000.0
2005-12-27 13:41:00,117.095,117.115,117.095,117.11,161900001.0
2005-12-27 13:42:00,117.113,117.113,117.105,117.113,131900000.0
2005-12-27 13:43:00,117.111,117.112,117.099,117.112,135000000.0
2005-12-27 13:44:00,117.115,117.115,117.11,117.11,349599994.0
2005-12-27 13:45:00,117.111,117.121,117.11,117.119,109300002.0
2005-12-27 13:46:00,117.12,117.127,117.118,117.118,294700002.0
2005-12-27 13:47:00,117.12,117.12,117.102,117.112,365600004.0
2005-12-27 13:48:00,117.117,117.125,117.114,117.124,203800003.0
2005-12-27 13:49:00,117.122,117.125,117.106,117.125,101799996.0
2005-12-27 13:50:00,117.134,117.134,117.125,117.126,197600001.0
2005-12-27 13:51:00,117.132,117.14,117.132,117.136,151499994.0
2005-12-27 13:52:00,117.125,117.131,117.113,117.113,160200001.0
2005-12-27 13:53:00,117.11,117.131,117.11,117.123,172699998.0
2005-12-27 13:54:00,117.131,117.142,117.131,117.137,238300001.0
2005-12-27 13:55:00,117.137,117.143,117.136,117.143,225300008.0
2005-12-27 13:56:00,117.141,117.141,117.124,117.134,314899998.0
2005-12-27 13:57:00,117.14,117.15,117.133,117.133,260499997.0
2005-12-27 13:58:00,117.131,117.143,117.13,117.143,291899997.0
2005-12-27 13:59:00,117.143,117.143,117.13,117.133,203100001.0
2005-12-27 14:00:00,117.139,117.15,117.129,117.129,202699999.0
2005-12-27 14:01:00,117.122,117.129,117.118,117.125,161399998.0
2005-12-27 14:02:00,117.132,117.133,117.122,117.122,125200002.0
2005-12-27 14:03:00,117.12,117.125,117.115,117.115,170700002.0
2005-12-27 14:04:00,117.12,117.127,117.118,117.12,346000000.0
2005-12-27 14:05:00,117.124,117.139,117.124,117.13,182199999.0
2005-12-27 14:06:00,117.135,117.135,117.13,117.135,224499999.0
2005-12-27 14:07:00,117.133,117.133,117.121,117.128,252500008.0
2005-12-27 14:08:00,117.13,117.138,117.127,117.135,104100000.0
2005-12-27 14:09:00,117.13,117.139,117.128,117.129,410100001.0
2005-12-27 14:10:00,117.14,117.14,117.128,117.128,93200002.0
2005-12-27 14:11:00,117.133,117.143,117.133,117.14,201800001.0
2005-12-27 14:12:00,117.137,117.153,117.137,117.153,135600003.0
2005-12-27 14:13:00,117.157,117.165,117.157,117.158,196499997.0
2005-12-27 14:14:00,117.163,117.172,117.162,117.162,315499999.0
2005-12-27 14:15:00,117.161,117.161,117.137,117.14,338300000.0
2005-12-27 14:16:00,117.135,117.156,117.135,117.156,307299994.0
2005-12-27 14:17:00,117.148,117.167,117.145,117.166,224200001.0
2005-12-27 14:18:00,117.162,117.17,117.152,117.152,323300004.0
2005-12-27 14:19:00,117.16,117.169,117.157,117.157,298299996.0
2005-12-27 14:20:00,117.151,117.159,117.151,117.157,108700000.0
2005-12-27 14:21:00,117.157,117.157,117.143,117.143,187700004.0
2005-12-27 14:22:00,117.15,117.152,117.144,117.147,188599996.0
2005-12-27 14:23:00,117.154,117.154,117.141,117.144,378400007.0
2005-12-27 14:24:00,117.142,117.142,117.105,117.105,407399997.0
2005-12-27 14:25:00,117.108,117.113,117.091,117.091,187399999.0
2005-12-27 14:26:00,117.097,117.122,117.097,117.108,184199998.0
2005-12-27 14:27:00,117.107,117.113,117.103,117.103,105399999.0
2005-12-27 14:28:00,117.104,117.112,117.102,117.105,250399994.0
2005-12-27 14:29:00,117.11,117.115,117.102,117.102,152099997.0
2005-12-27 14:30:00,117.09,117.095,117.085,117.095,348499999.0
2005-12-27 14:31:00,117.095,117.097,117.09,117.095,252399996.0
2005-12-27 14:32:00,117.081,117.081,117.071,117.071,44700000.0
2005-12-27 14:33:00,117.062,117.085,117.062,117.083,124100003.0
2005-12-27 14:34:00,117.082,117.082,117.065,117.065,250600002.0
2005-12-27 14:35:00,117.06,117.065,117.06,117.06,221300007.0
2005-12-27 14:36:00,117.057,117.059,117.046,117.049,182100000.0
2005-12-27 14:37:00,117.039,117.039,117.01,117.01,109699998.0
2005-12-27 14:38:00,117.005,117.023,117.005,117.023,133500002.0
2005-12-27 14:39:00,117.025,117.036,117.021,117.021,208900003.0
2005-12-27 14:40:00,117.011,117.011,116.997,117.001,205700003.0
2005-12-27 14:41:00,117.001,117.02,117.001,117.02,119099998.0
2005-12-27 14:42:00,117.02,117.033,117.019,117.033,288000001.0
2005-12-27 14:43:00,117.038,117.044,117.032,117.032,482299999.0
2005-12-27 14:44:00,117.032,117.04,117.026,117.04,132600000.0
2005-12-27 14:45:00,117.04,117.043,117.03,117.043,175999998.0
2005-12-27 14:46:00,117.038,117.038,117.011,117.011,61800002.0
2005-12-27 14:47:00,116.99,116.99,116.975,116.988,207000000.0
2005-12-27 14:48:00,116.992,116.993,116.984,116.993,210899994.0
2005-12-27 14:49:00,116.991,116.995,116.983,116.993,124999997.0
2005-12-27 14:50:00,116.998,117.001,116.99,116.99,93399999.0
2005-12-27 14:51:00,116.997,117.011,116.993,117.004,132500003.0
2005-12-27 14:52:00,117.013,117.018,117.007,117.018,204800002.0
2005-12-27 14:53:00,117.011,117.021,117.01,117.01,372600001.0
2005-12-27 14:54:00,117.009,117.009,117.005,117.008,275000002.0
2005-12-27 14:55:00,117.005,117.005,116.995,117.0,198200001.0
2005-12-27 14:56:00,116.992,116.994,116.988,116.994,250099997.0
2005-12-27 14:57:00,116.997,117.003,116.99,117.003,164100000.0
2005-12-27 14:58:00,117.002,117.002,116.991,116.991,252300004.0
2005-12-27 14:59:00,116.984,116.984,116.971,116.971,71099998.0
2005-12-27 15:00:00,116.962,116.97,116.959,116.964,126200001.0
2005-12-27 15:01:00,116.953,116.953,116.897,116.899,135900001.0
2005-12-27 15:02:00,116.902,116.909,116.879,116.895,240399996.0
2005-12-27 15:03:00,116.907,116.921,116.905,116.921,303900006.0
2005-12-27 15:04:00,116.925,116.925,116.918,116.92,231699995.0
2005-12-27 15:05:00,116.925,116.928,116.92,116.925,202900005.0
2005-12-27 15:06:00,116.918,116.925,116.918,116.925,204399996.0
2005-12-27 15:07:00,116.913,116.925,116.913,116.925,82600000.0
2005-12-27 15:08:00,116.926,116.933,116.921,116.933,247899999.0
2005-12-27 15:09:00,116.938,116.939,116.934,116.938,214899998.0
2005-12-27 15:10:00,116.935,116.935,116.926,116.933,348100001.0
2005-12-27 15:11:00,116.935,116.935,116.927,116.928,297899999.0
2005-12-27 15:12:00,116.933,116.933,116.922,116.922,171400002.0
2005-12-27 15:13:00,116.929,116.933,116.921,116.921,203100000.0
2005-12-27 15:14:00,116.923,116.937,116.923,116.935,127600001.0
2005-12-27 15:15:00,116.928,116.928,116.911,116.911,243600002.0
2005-12-27 15:16:00,116.912,116.916,116.909,116.91,339100000.0
2005-12-27 15:17:00,116.912,116.921,116.912,116.917,107500001.0
2005-12-27 15:18:00,116.92,116.932,116.92,116.928,175900003.0
2005-12-27 15:19:00,116.927,116.933,116.922,116.928,239300001.0
2005-12-27 15:20:00,116.94,116.971,116.94,116.971,414400009.0
2005-12-27 15:21:00,116.973,116.973,116.958,116.963,273600001.0
2005-12-27 15:22:00,116.968,116.975,116.968,116.97,166500001.0
2005-12-27 15:23:00,116.97,116.976,116.965,116.968,321399999.0
2005-12-27 15:24:00,116.967,116.967,116.952,116.952,377100000.0
2005-12-27 15:25:00,116.954,116.969,116.954,116.965,171500005.0
2005-12-27 15:26:00,116.967,116.973,116.961,116.973,307299990.0
2005-12-27 15:27:00,116.975,116.975,116.968,116.975,165100005.0
2005-12-27 15:28:00,116.975,116.975,116.975,116.975,144000000.0
2005-12-27 15:29:00,116.97,116.975,116.97,116.97,236700003.0
2005-12-27 15:30:00,116.975,116.975,116.968,116.97,307499999.0
2005-12-27 15:31:00,116.975,116.975,116.968,116.975,119000000.0
2005-12-27 15:32:00,116.968,116.977,116.968,116.975,222200000.0
2005-12-27 15:33:00,116.973,116.974,116.965,116.967,170500002.0
2005-12-27 15:34:00,116.957,116.957,116.923,116.923,142299997.0
2005-12-27 15:35:00,116.925,116.925,116.922,116.923,169700000.0
2005-12-27 15:36:00,116.92,116.925,116.909,116.925,253200004.0
2005-12-27 15:37:00,116.92,116.92,116.9,116.909,352500003.0
2005-12-27 15:38:00,116.915,116.915,116.905,116.915,273500004.0
2005-12-27 15:39:00,116.904,116.913,116.9,116.903,192199999.0
2005-12-27 15:40:00,116.903,116.905,116.9,116.905,236800000.0
2005-12-27 15:41:00,116.9,116.9,116.9,116.9,155699997.0
2005-12-27 15:42:00,116.898,116.905,116.897,116.898,430799997.0
2005-12-27 15:43:00,116.903,116.913,116.899,116.913,329900000.0
2005-12-27 15:44:00,116.92,116.963,116.92,116.957,265699992.0
2005-12-27 15:45:00,116.958,116.958,116.944,116.952,161100000.0
2005-12-27 15:46:00,116.963,116.963,116.945,116.957,310200004.0
2005-12-27 15:47:00,116.96,116.965,116.952,116.952,112199997.0
2005-12-27 15:48:00,116.961,116.961,116.95,116.95,278999999.0
2005-12-27 15:49:00,116.947,116.962,116.947,116.962,238199998.0
2005-12-27 15:50:00,116.967,116.972,116.963,116.972,220999999.0
2005-12-27 15:51:00,116.975,116.975,116.965,116.975,191500000.0
2005-12-27 15:52:00,116.975,116.975,116.97,116.975,175600003.0
2005-12-27 15:53:00,116.975,116.975,116.968,116.97,50100000.0
2005-12-27 15:54:00,116.978,116.978,116.974,116.974,22500000.0
2005-12-27 15:55:00,116.98,116.987,116.971,116.987,98300000.0
2005-12-27 15:56:00,116.987,116.998,116.987,116.998,307400001.0
2005-12-27 15:57:00,116.983,116.987,116.978,116.978,265500004.0
2005-12-27 15:58:00,116.974,116.981,116.972,116.972,144599999.0
2005-12-27 15:59:00,116.968,116.97,116.968,116.97,126700001.0
2005-12-27 16:00:00,116.977,116.978,116.97,116.973,194400003.0
2005-12-27 16:01:00,116.985,117.01,116.985,117.01,177799999.0
2005-12-27 16:02:00,117.018,117.029,117.013,117.021,271900002.0
2005-12-27 16:03:00,117.03,117.04,117.03,117.037,167499999.0
2005-12-27 16:04:00,117.023,117.034,117.019,117.019,194800002.0
2005-12-27 16:05:00,117.02,117.03,117.015,117.03,198200003.0
2005-12-27 16:06:00,117.03,117.03,117.012,117.025,244200002.0
2005-12-27 16:07:00,117.025,117.025,117.025,117.025,16400000.0
2005-12-27 16:08:00,117.028,117.028,117.018,117.018,53299999.0
2005-12-27 16:09:00,117.02,117.02,116.973,116.973,257499995.0
2005-12-27 16:10:00,116.975,116.975,116.965,116.965,246999997.0
2005-12-27 16:11:00,116.973,116.973,116.961,116.973,151499995.0
2005-12-27 16:12:00,116.975,116.975,116.97,116.97,185799998.0
2005-12-27 16:13:00,116.977,116.981,116.972,116.98,94600002.0
2005-12-27 16:14:00,116.987,116.987,116.97,116.97,150399999.0
2005-12-27 16:15:00,116.962,116.973,116.962,116.973,218699997.0
2005-12-27 16:16:00,116.971,116.973,116.964,116.973,307899995.0
2005-12-27 16:17:00,116.971,116.975,116.964,116.968,151300003.0
2005-12-27 16:18:00,116.972,116.984,116.972,116.984,262699996.0
2005-12-27 16:19:00,116.99,116.991,116.979,116.979,196999997.0
2005-12-27 16:20:00,116.988,116.998,116.988,116.998,210799997.0
2005-12-27 16:21:00,117.001,117.001,116.974,116.976,176899995.0
2005-12-27 16:22:00,116.974,116.988,116.956,116.988,200499998.0
2005-12-27 16:23:00,116.99,116.995,116.985,116.995,286100002.0
2005-12-27 16:24:00,116.978,116.993,116.978,116.982,209799998.0
2005-12-27 16:25:00,116.982,116.982,116.975,116.98,209100002.0
2005-12-27 16:26:00,116.979,116.988,116.97,116.97,154500003.0
2005-12-27 16:27:00,116.95,116.953,116.943,116.953,106299998.0
2005-12-27 16:28:00,116.963,116.976,116.952,116.976,133500003.0
2005-12-27 16:29:00,116.987,116.987,116.985,116.985,55599998.0
2005-12-27 16:30:00,116.983,116.988,116.977,116.988,174799998.0
2005-12-27 16:31:00,116.988,116.991,116.98,116.991,220900007.0
2005-12-27 16:32:00,116.986,117.0,116.985,117.0,242299994.0
2005-12-27 16:33:00,117.001,117.03,117.001,117.03,120800000.0
2005-12-27 16:34:00,117.03,117.03,117.018,117.019,150999998.0
2005-12-27 16:35:00,117.025,117.031,117.014,117.014,270899998.0
2005-12-27 16:36:00,117.008,117.008,116.992,117.0,167499999.0
2005-12-27 16:37:00,117.0,117.011,116.985,116.985,305700003.0
2005-12-27 16:38:00,116.982,116.983,116.974,116.983,225000003.0
2005-12-27 16:39:00,116.982,116.982,116.966,116.97,299899997.0
2005-12-27 16:40:00,116.975,116.996,116.975,116.996,126199997.0
2005-12-27 16:41:00,117.006,117.014,116.997,117.014,227500001.0
2005-12-27 16:42:00,117.009,117.009,116.999,116.999,40499999.0
2005-12-27 16:43:00,117.0,117.005,117.0,117.0,236199997.0
2005-12-27 16:44:00,116.995,117.02,116.995,117.02,263999998.0
2005-12-27 16:45:00,117.023,117.023,117.011,117.02,215300001.0
2005-12-27 16:46:00,117.02,117.025,117.017,117.025,140699998.0
2005-12-27 16:47:00,117.02,117.028,117.012,117.026,208900000.0
2005-12-27 16:48:00,117.03,117.039,117.028,117.03,195899998.0
2005-12-27 16:49:00,117.03,117.035,117.03,117.032,172400000.0
2005-12-27 16:50:00,117.03,117.035,117.028,117.028,310100008.0
2005-12-27 16:51:00,117.036,117.043,117.029,117.043,287799996.0
2005-12-27 16:52:00,117.04,117.045,117.04,117.045,80000000.0
2005-12-27 16:53:00,117.036,117.036,117.03,117.03,69700002.0
2005-12-27 16:54:00,117.035,117.04,117.028,117.029,187899998.0
2005-12-27 16:55:00,117.021,117.03,117.012,117.017,124000001.0
2005-12-27 16:56:00,117.02,117.029,117.009,117.009,228399998.0
2005-12-27 16:57:00,117.02,117.026,117.02,117.025,251200002.0
2005-12-27 16:58:00,117.025,117.03,117.009,117.009,327599999.0
2005-12-27 16:59:00,117.018,117.052,117.018,117.052,352500001.0
2005-12-27 17:00:00,117.054,117.054,117.042,117.047,234600000.0
2005-12-27 17:01:00,117.041,117.041,117.003,117.003,281500000.0
2005-12-27 17:02:00,117.003,117.01,116.995,117.01,99899999.0
2005-12-27 17:03:00,117.007,117.008,116.992,116.992,241700005.0
2005-12-27 17:04:00,117.001,117.011,117.001,117.001,230599998.0
2005-12-27 17:05:00,117.002,117.03,117.002,117.026,93500001.0
2005-12-27 17:06:00,117.044,117.067,117.031,117.067,397399999.0
2005-12-27 17:07:00,117.073,117.073,117.059,117.059,100800000.0
2005-12-27 17:08:00,117.057,117.059,117.043,117.043,106299999.0
2005-12-27 17:09:00,117.042,117.059,117.042,117.054,310099997.0
2005-12-27 17:10:00,117.06,117.06,117.044,117.046,391500004.0
2005-12-27 17:11:00,117.03,117.03,117.009,117.009,70299999.0
2005-12-27 17:12:00,117.013,117.029,117.013,117.028,326399999.0
2005-12-27 17:13:00,117.033,117.04,117.014,117.04,300700000.0
2005-12-27 17:14:00,117.042,117.061,117.042,117.061,272800000.0
2005-12-27 17:15:00,117.062,117.071,117.062,117.069,251700001.0
2005-12-27 17:16:00,117.06,117.065,117.06,117.065,49000001.0
2005-12-27 17:17:00,117.065,117.065,117.063,117.065,236099999.0
2005-12-27 17:18:00,117.06,117.063,117.06,117.063,76599998.0
2005-12-27 17:19:00,117.063,117.078,117.06,117.06,418200000.0
2005-12-27 17:20:00,117.067,117.111,117.067,117.102,233700004.0
2005-12-27 17:21:00,117.102,117.111,117.094,117.094,270100000.0
2005-12-27 17:22:00,117.087,117.09,117.078,117.087,260800001.0
2005-12-27 17:23:00,117.076,117.082,117.074,117.078,303900002.0
2005-12-27 17:24:00,117.082,117.082,117.073,117.078,295799999.0
2005-12-27 17:25:00,117.081,117.083,117.074,117.083,185199996.0
2005-12-27 17:26:00,117.078,117.085,117.075,117.085,184299995.0
2005-12-27 17:27:00,117.082,117.082,117.07,117.07,178799999.0
2005-12-27 17:28:00,117.08,117.082,117.073,117.077,124199995.0
2005-12-27 17:29:00,117.069,117.08,117.068,117.068,104599999.0
2005-12-27 17:30:00,117.069,117.069,117.066,117.066,17900000.0
2005-12-27 17:31:00,117.068,117.075,117.068,117.075,23599999.0
2005-12-27 17:32:00,117.074,117.074,117.064,117.067,188500002.0
2005-12-27 17:33:00,117.063,117.076,117.063,117.075,304899999.0
2005-12-27 17:34:00,117.073,117.081,117.066,117.072,205999998.0
2005-12-27 17:35:00,117.073,117.073,117.064,117.065,270099995.0
2005-12-27 17:36:00,117.069,117.074,117.059,117.068,205100003.0
2005-12-27 17:37:00,117.065,117.065,117.06,117.063,209599998.0
2005-12-27 17:38:00,117.065,117.067,117.06,117.065,213700004.0
2005-12-27 17:39:00,117.06,117.065,117.06,117.065,24700000.0
2005-12-27 17:40:00,117.06,117.065,117.055,117.065,138800001.0
2005-12-27 17:41:00,117.06,117.065,117.06,117.06,190500000.0
2005-12-27 17:42:00,117.053,117.06,117.053,117.059,132699999.0
2005-12-27 17:43:00,117.066,117.082,117.066,117.073,208699998.0
2005-12-27 17:44:00,117.083,117.083,117.065,117.073,201699999.0
2005-12-27 17:45:00,117.067,117.073,117.064,117.073,319899999.0
2005-12-27 17:46:00,117.07,117.08,117.07,117.08,228600002.0
2005-12-27 17:47:00,117.077,117.098,117.077,117.09,284499998.0
2005-12-27 17:48:00,117.083,117.091,117.072,117.082,213600001.0
2005-12-27 17:49:00,117.07,117.081,117.058,117.058,333699997.0
2005-12-27 17:50:00,117.058,117.061,117.045,117.055,349799999.0
2005-12-27 17:51:00,117.062,117.079,117.062,117.072,273399999.0
2005-12-27 17:52:00,117.086,117.1,117.086,117.087,341899997.0
2005-12-27 17:53:00,117.092,117.099,117.076,117.078,211399996.0
2005-12-27 17:54:00,117.077,117.096,117.077,117.089,172500003.0
2005-12-27 17:55:00,117.077,117.078,117.066,117.067,100800000.0
2005-12-27 17:56:00,117.068,117.07,117.044,117.05,265600004.0
2005-12-27 17:57:00,117.048,117.062,117.038,117.062,278399999.0
2005-12-27 17:58:00,117.062,117.064,117.05,117.059,188199998.0
2005-12-27 17:59:00,117.062,117.07,117.057,117.065,339100004.0
2005-12-27 18:00:00,117.059,117.071,117.05,117.05,326699996.0
2005-12-27 18:01:00,117.045,117.061,117.045,117.061,2091100011.0
2005-12-27 18:10:00,117.05,117.07,117.05,117.07,1961000009.0
2005-12-27 18:11:00,117.08,117.08,117.07,117.07,1961000009.0
2005-12-27 18:12:00,117.05,117.07,117.05,117.05,1961000009.0
2005-12-27 18:16:00,117.07,117.07,117.05,117.05,1961000009.0
2005-12-27 18:17:00,117.037,117.052,117.035,117.052,1961000009.0
2005-12-27 18:18:00,117.052,117.052,117.038,117.04,2038700006.0
2005-12-27 18:19:00,117.1,117.1,117.09,117.09,2133600007.0
2005-12-27 18:20:00,117.09,117.09,117.09,117.09,2133600007.0
2005-12-27 18:21:00,117.11,117.12,117.09,117.09,2133600007.0
2005-12-27 18:22:00,117.1,117.12,117.1,117.12,2133600007.0
2005-12-27 18:23:00,117.11,117.12,117.11,117.11,2133600007.0
2005-12-27 18:26:00,117.047,117.062,117.047,117.057,2133600007.0
2005-12-27 18:27:00,117.063,117.063,117.046,117.048,1552400009.0
2005-12-27 18:28:00,117.12,117.12,117.12,117.12,2026500004.0
2005-12-27 18:32:00,117.11,117.13,117.11,117.13,2026500004.0
2005-12-27 18:33:00,117.12,117.12,117.12,117.12,2026500004.0
2005-12-27 18:34:00,117.13,117.14,117.13,117.14,2026500004.0
2005-12-27 18:35:00,117.15,117.15,117.14,117.14,2026500004.0
2005-12-27 18:36:00,117.072,117.09,117.071,117.09,2026500004.0
2005-12-27 18:37:00,117.09,117.101,117.09,117.094,1419300003.0
2005-12-27 18:38:00,117.098,117.127,117.098,117.127,1226900001.0
2005-12-27 18:39:00,117.13,117.13,117.108,117.109,848499990.0
2005-12-27 18:40:00,117.105,117.112,117.095,117.107,1855599989.0
2005-12-27 18:41:00,117.105,117.107,117.093,117.099,1517400012.0
2005-12-27 18:42:00,117.093,117.102,117.074,117.089,1689100007.0
2005-12-27 18:43:00,117.09,117.11,117.09,117.11,1032800001.0
2005-12-27 18:44:00,117.113,117.121,117.109,117.109,994600002.0
2005-12-27 18:45:00,117.107,117.119,117.103,117.108,1923400005.0
2005-12-27 18:46:00,117.107,117.109,117.096,117.105,1062499997.0
2005-12-27 18:47:00,117.104,117.113,117.096,117.113,476799995.0
2005-12-27 18:48:00,117.112,117.112,117.103,117.109,629900000.0
2005-12-27 18:49:00,117.107,117.116,117.104,117.11,1338500014.0
2005-12-27 18:50:00,117.107,117.107,117.083,117.087,1984500005.0
2005-12-27 18:51:00,117.087,117.093,117.083,117.084,1634599996.0
2005-12-27 18:52:00,117.088,117.088,117.078,117.08,1999800005.0
2005-12-27 18:53:00,117.082,117.082,117.042,117.058,1777499994.0
2005-12-27 18:54:00,117.055,117.059,117.045,117.053,1525400010.0
2005-12-27 18:55:00,117.051,117.065,117.051,117.06,2121800004.0
2005-12-27 18:56:00,117.058,117.065,117.057,117.065,381000002.0
2005-12-27 18:57:00,117.061,117.061,117.045,117.053,887499990.0
2005-12-27 18:58:00,117.053,117.056,117.04,117.04,1364900014.0
2005-12-27 18:59:00,117.045,117.06,117.044,117.06,1742600009.0
2005-12-27 19:00:00,117.062,117.062,117.05,117.055,846500012.0
2005-12-27 19:01:00,117.061,117.062,117.047,117.062,581200008.0
2005-12-27 19:02:00,117.063,117.067,117.057,117.063,869000006.0
2005-12-27 19:03:00,117.063,117.063,117.057,117.057,1428300004.0
2005-12-27 19:04:00,117.057,117.069,117.056,117.06,1180600000.0
2005-12-27 19:05:00,117.055,117.055,117.045,117.045,756400005.0
2005-12-27 19:06:00,117.045,117.059,117.045,117.059,1049700001.0
2005-12-27 19:08:00,117.052,117.053,117.045,117.05,1983600005.0
2005-12-27 19:09:00,117.048,117.061,117.046,117.059,538000000.0
2005-12-27 19:10:00,117.057,117.064,117.054,117.054,705300000.0
2005-12-27 19:11:00,117.054,117.067,117.052,117.053,899999997.0
2005-12-27 19:12:00,117.05,117.053,117.044,117.044,1201600005.0
2005-12-27 19:13:00,117.037,117.042,117.032,117.035,845899989.0
2005-12-27 19:14:00,117.037,117.041,117.03,117.036,801399987.0
2005-12-27 19:15:00,117.037,117.053,117.037,117.048,1891500001.0
2005-12-27 19:16:00,117.052,117.055,117.043,117.048,875300001.0
2005-12-27 19:17:00,117.053,117.081,117.053,117.057,1118400000.0
2005-12-27 19:18:00,117.05,117.069,117.05,117.069,791199996.0
2005-12-27 19:19:00,117.073,117.091,117.072,117.073,1585399998.0
2005-12-27 19:20:00,117.07,117.075,117.065,117.07,890500006.0
2005-12-27 19:21:00,117.073,117.094,117.073,117.08,1310799991.0
2005-12-27 19:22:00,117.082,117.107,117.082,117.107,706399994.0
2005-12-27 19:24:00,117.095,117.104,117.084,117.088,1190799994.0
2005-12-27 19:25:00,117.085,117.101,117.085,117.095,1534900002.0
2005-12-27 19:27:00,117.112,117.118,117.108,117.115,1986800006.0
2005-12-27 19:28:00,117.108,117.115,117.108,117.112,1202400009.0
2005-12-27 19:29:00,117.115,117.115,117.113,117.115,733399998.0
2005-12-27 19:30:00,117.112,117.118,117.11,117.115,878200006.0
2005-12-27 19:31:00,117.115,117.115,117.107,117.107,1442399996.0
2005-12-27 19:32:00,117.11,117.118,117.105,117.115,1687999996.0
2005-12-27 19:33:00,117.115,117.118,117.11,117.117,1277200003.0
2005-12-27 19:34:00,117.118,117.132,117.116,117.132,1042599990.0
2005-12-27 19:35:00,117.136,117.145,117.134,117.138,1273200001.0
2005-12-27 19:36:00,117.125,117.143,117.125,117.134,500500002.0
2005-12-27 19:37:00,117.13,117.135,117.13,117.133,285900005.0
2005-12-27 19:38:00,117.133,117.135,117.13,117.13,858900006.0
2005-12-27 19:39:00,117.13,117.138,117.127,117.135,1119800002.0
2005-12-27 19:40:00,117.135,117.138,117.13,117.132,838500006.0
2005-12-27 19:41:00,117.131,117.142,117.13,117.137,1324700005.0
2005-12-27 19:42:00,117.135,117.137,117.13,117.137,898000005.0
2005-12-27 19:43:00,117.139,117.15,117.139,117.141,484700005.0
2005-12-27 19:44:00,117.141,117.171,117.141,117.171,899800006.0
2005-12-27 19:45:00,117.175,117.178,117.17,117.175,640200002.0
2005-12-27 19:46:00,117.175,117.175,117.168,117.17,1099400006.0
2005-12-27 19:47:00,117.168,117.169,117.157,117.165,625399998.0
2005-12-27 19:48:00,117.159,117.172,117.156,117.16,1452900003.0
2005-12-27 19:49:00,117.166,117.172,117.161,117.167,637199994.0
2005-12-27 19:50:00,117.163,117.163,117.153,117.155,814200002.0
2005-12-27 19:51:00,117.159,117.173,117.159,117.166,740199992.0
2005-12-27 19:52:00,117.162,117.162,117.153,117.153,881000005.0
2005-12-27 19:53:00,117.159,117.173,117.155,117.173,1181199989.0
2005-12-27 19:54:00,117.175,117.175,117.17,117.172,1403200011.0
2005-12-27 19:55:00,117.168,117.173,117.16,117.173,751299997.0
2005-12-27 19:56:00,117.175,117.175,117.168,117.175,709400003.0
2005-12-27 19:57:00,117.175,117.175,117.17,117.175,574299998.0
2005-12-27 19:58:00,117.175,117.178,117.17,117.173,1544600005.0
2005-12-27 19:59:00,117.175,117.178,117.17,117.175,960499997.0
2005-12-27 20:00:00,117.18,117.21,117.18,117.2,395299995.0
2005-12-27 20:01:00,117.2,117.213,117.199,117.213,514600000.0
2005-12-27 20:02:00,117.209,117.214,117.206,117.208,1341699988.0
2005-12-27 20:03:00,117.204,117.204,117.195,117.197,658599999.0
2005-12-27 20:04:00,117.193,117.193,117.175,117.176,687300001.0
2005-12-27 20:05:00,117.17,117.178,117.168,117.175,996500007.0
2005-12-27 20:06:00,117.17,117.178,117.168,117.175,1820299999.0
2005-12-27 20:07:00,117.17,117.177,117.166,117.168,906499999.0
2005-12-27 20:08:00,117.161,117.179,117.161,117.174,637000002.0
2005-12-27 20:09:00,117.171,117.185,117.17,117.179,1099500007.0
2005-12-27 20:10:00,117.188,117.202,117.187,117.198,1074199998.0
2005-12-27 20:11:00,117.197,117.197,117.163,117.169,1764900019.0
2005-12-27 20:12:00,117.35,117.35,117.34,117.34,1261999999.0
2005-12-27 20:13:00,117.184,117.216,117.184,117.209,1261999999.0
2005-12-27 20:14:00,117.22,117.223,117.214,117.223,1008700002.0
2005-12-27 20:15:00,117.228,117.242,117.227,117.23,1134900010.0
2005-12-27 20:16:00,117.23,117.243,117.227,117.243,1082600003.0
2005-12-27 20:17:00,117.241,117.241,117.229,117.233,712900000.0
2005-12-27 20:18:00,117.238,117.243,117.228,117.228,319200004.0
2005-12-27 20:19:00,117.225,117.225,117.22,117.225,819200003.0
2005-12-27 20:20:00,117.22,117.225,117.22,117.225,890900011.0
2005-12-27 20:21:00,117.228,117.244,117.226,117.23,1179500006.0
2005-12-27 20:22:00,117.232,117.238,117.224,117.238,1234100001.0
2005-12-27 20:23:00,117.238,117.245,117.235,117.245,936200000.0
2005-12-27 20:24:00,117.245,117.245,117.237,117.237,796500007.0
2005-12-27 20:25:00,117.247,117.261,117.242,117.258,1328899995.0
2005-12-27 20:26:00,117.26,117.265,117.257,117.265,1084400003.0
2005-12-27 20:27:00,117.267,117.273,117.264,117.266,1411900014.0
2005-12-27 20:28:00,117.263,117.265,117.25,117.259,1822399992.0
2005-12-27 20:29:00,117.38,117.39,117.38,117.38,689200006.0
2005-12-27 20:30:00,117.39,117.4,117.38,117.39,689200006.0
2005-12-27 20:31:00,117.4,117.4,117.39,117.39,689200006.0
2005-12-27 20:32:00,117.38,117.38,117.38,117.38,689200006.0
2005-12-27 20:33:00,117.298,117.321,117.298,117.314,689200006.0
2005-12-27 20:34:00,117.313,117.313,117.298,117.298,492300007.0
2005-12-27 20:35:00,117.297,117.304,117.295,117.297,656900008.0
2005-12-27 20:36:00,117.296,117.304,117.296,117.297,480800007.0
2005-12-27 20:37:00,117.293,117.293,117.269,117.269,372699997.0
2005-12-27 20:38:00,117.264,117.264,117.247,117.262,1313900005.0
2005-12-27 20:39:00,117.267,117.282,117.267,117.282,1180199996.0
2005-12-27 20:40:00,117.4,117.4,117.39,117.39,1260199991.0
2005-12-27 20:41:00,117.275,117.278,117.262,117.275,1260199991.0
2005-12-27 20:42:00,117.272,117.291,117.272,117.287,1021900000.0
2005-12-27 20:43:00,117.287,117.29,117.271,117.279,1284799988.0
2005-12-27 20:44:00,117.274,117.275,117.263,117.267,1787300002.0
2005-12-27 20:45:00,117.269,117.281,117.268,117.278,1331299999.0
2005-12-27 20:46:00,117.285,117.288,117.275,117.285,1595200002.0
2005-12-27 20:47:00,117.285,117.285,117.278,117.285,1786200014.0
2005-12-27 20:48:00,117.287,117.294,117.284,117.294,1288700007.0
2005-12-27 20:49:00,117.295,117.297,117.287,117.29,1153400001.0
2005-12-27 20:50:00,117.292,117.31,117.292,117.306,1640700010.0
2005-12-27 20:51:00,117.309,117.311,117.297,117.297,940399995.0
2005-12-27 20:52:00,117.29,117.291,117.281,117.291,256499994.0
2005-12-27 20:53:00,117.293,117.295,117.284,117.286,1333099992.0
2005-12-27 20:54:00,117.286,117.296,117.286,117.296,771299999.0
2005-12-27 20:55:00,117.297,117.297,117.287,117.29,1829600003.0
2005-12-27 20:56:00,117.295,117.295,117.287,117.295,727300006.0
2005-12-27 20:57:00,117.3,117.334,117.3,117.315,1504400009.0
2005-12-27 20:58:00,117.39,117.41,117.39,117.41,1871400009.0
2005-12-27 20:59:00,117.4,117.41,117.4,117.41,1871400009.0
2005-12-27 21:00:00,117.352,117.352,117.333,117.342,1871400009.0
2005-12-27 21:01:00,117.345,117.345,117.34,117.34,1223700003.0
2005-12-27 21:02:00,117.34,117.345,117.335,117.337,695600002.0
2005-12-27 21:03:00,117.34,117.345,117.338,117.34,1036799987.0
2005-12-27 21:04:00,117.34,117.345,117.338,117.345,592000003.0
2005-12-27 21:05:00,117.344,117.344,117.339,117.339,731299999.0
2005-12-27 21:06:00,117.333,117.347,117.333,117.347,888000002.0
2005-12-27 21:07:00,117.35,117.35,117.319,117.32,1446599994.0
2005-12-27 21:08:00,117.317,117.323,117.313,117.318,891099995.0
2005-12-27 21:09:00,117.311,117.322,117.311,117.315,350400002.0
2005-12-27 21:10:00,117.318,117.321,117.312,117.32,369999998.0
2005-12-27 21:11:00,117.324,117.328,117.324,117.328,203500002.0
2005-12-27 21:12:00,117.326,117.332,117.323,117.323,506800004.0
2005-12-27 21:13:00,117.316,117.335,117.316,117.327,626100005.0
2005-12-27 21:14:00,117.338,117.345,117.332,117.332,1848599997.0
2005-12-27 21:15:00,117.33,117.335,117.325,117.33,1668500002.0
2005-12-27 21:16:00,117.325,117.335,117.325,117.33,969000008.0
2005-12-27 21:17:00,117.339,117.35,117.336,117.339,1723600009.0
2005-12-27 21:18:00,117.34,117.345,117.337,117.345,1049600009.0
2005-12-27 21:19:00,117.34,117.353,117.34,117.353,1341300009.0
2005-12-27 21:20:00,117.353,117.353,117.34,117.346,1458199999.0
2005-12-27 21:21:00,117.344,117.344,117.332,117.339,1490600006.0
2005-12-27 21:22:00,117.345,117.36,117.345,117.36,1959099978.0
2005-12-27 21:23:00,117.363,117.365,117.358,117.365,960700000.0
2005-12-27 21:24:00,117.368,117.381,117.366,117.37,1431100006.0
2005-12-27 21:25:00,117.375,117.377,117.368,117.37,1607799992.0
2005-12-27 21:26:00,117.372,117.38,117.362,117.367,919899998.0
2005-12-27 21:27:00,117.37,117.382,117.363,117.382,917700001.0
2005-12-27 21:28:00,117.38,117.385,117.377,117.382,355399996.0
2005-12-27 21:29:00,117.382,117.382,117.365,117.367,677800006.0
2005-12-27 21:30:00,117.373,117.387,117.367,117.38,728199997.0
2005-12-27 21:31:00,117.381,117.39,117.377,117.377,336500002.0
2005-12-27 21:32:00,117.382,117.382,117.369,117.375,817999997.0
2005-12-27 21:33:00,117.373,117.38,117.369,117.375,566599998.0
2005-12-27 21:34:00,117.375,117.375,117.37,117.37,550500001.0
2005-12-27 21:35:00,117.377,117.377,117.368,117.37,213700006.0
2005-12-27 21:36:00,117.369,117.373,117.36,117.36,516700007.0
2005-12-27 21:37:00,117.36,117.365,117.36,117.36,467099999.0
2005-12-27 21:38:00,117.366,117.376,117.365,117.375,258899992.0
2005-12-27 21:39:00,117.38,117.385,117.377,117.385,608800002.0
2005-12-27 21:40:00,117.385,117.385,117.377,117.38,736699996.0
2005-12-27 21:41:00,117.378,117.378,117.369,117.377,610600000.0
2005-12-27 21:42:00,117.378,117.39,117.373,117.385,926399996.0
2005-12-27 21:43:00,117.382,117.385,117.372,117.38,418500005.0
2005-12-27 21:44:00,117.387,117.387,117.377,117.385,1460000005.0
2005-12-27 21:45:00,117.387,117.398,117.384,117.384,552100010.0
2005-12-27 21:46:00,117.381,117.393,117.38,117.393,764900004.0
2005-12-27 21:47:00,117.39,117.395,117.385,117.39,483800004.0
2005-12-27 21:48:00,117.39,117.395,117.385,117.385,971799997.0
2005-12-27 21:49:00,117.387,117.395,117.385,117.395,456700002.0
2005-12-27 21:50:00,117.397,117.402,117.396,117.396,162700002.0
2005-12-27 21:51:00,117.395,117.398,117.39,117.395,361600001.0
2005-12-27 21:52:00,117.395,117.395,117.393,117.395,121600001.0
2005-12-27 21:53:00,117.395,117.395,117.39,117.395,410100010.0
2005-12-27 21:54:00,117.393,117.395,117.388,117.395,623199994.0
2005-12-27 21:55:00,117.393,117.395,117.392,117.392,266200007.0
2005-12-27 21:56:00,117.395,117.395,117.388,117.393,503199993.0
2005-12-27 21:57:00,117.389,117.389,117.362,117.373,236100006.0
2005-12-27 21:58:00,117.38,117.402,117.38,117.402,94800001.0
2005-12-27 21:59:00,117.404,117.404,117.391,117.399,709700002.0
2005-12-27 22:00:00,117.403,117.421,117.403,117.418,998100003.0
2005-12-27 22:01:00,117.42,117.43,117.413,117.425,988999993.0
2005-12-27 22:02:00,117.419,117.422,117.411,117.413,647400001.0
2005-12-27 22:03:00,117.41,117.422,117.402,117.402,333400001.0
2005-12-27 22:04:00,117.417,117.417,117.402,117.403,528699997.0
2005-12-27 22:05:00,117.403,117.405,117.4,117.403,289200004.0
2005-12-27 22:06:00,117.4,117.4,117.4,117.4,59100000.0
2005-12-27 22:07:00,117.4,117.405,117.4,117.405,264500001.0
2005-12-27 22:08:00,117.405,117.416,117.403,117.405,327699995.0
2005-12-27 22:09:00,117.42,117.42,117.405,117.415,266700001.0
2005-12-27 22:10:00,117.425,117.425,117.42,117.425,116100005.0
2005-12-27 22:11:00,117.415,117.425,117.415,117.425,622599999.0
2005-12-27 22:12:00,117.423,117.423,117.402,117.402,186199998.0
2005-12-27 22:13:00,117.404,117.417,117.403,117.403,416100008.0
2005-12-27 22:14:00,117.4,117.405,117.395,117.395,403500001.0
2005-12-27 22:15:00,117.4,117.405,117.397,117.405,241899999.0
2005-12-27 22:16:00,117.405,117.405,117.395,117.395,705600002.0
2005-12-27 22:17:00,117.4,117.405,117.397,117.4,331999999.0
2005-12-27 22:18:00,117.4,117.405,117.395,117.4,496100005.0
2005-12-27 22:19:00,117.398,117.406,117.398,117.399,371700005.0
2005-12-27 22:20:00,117.393,117.393,117.384,117.384,89399999.0
2005-12-27 22:21:00,117.388,117.394,117.385,117.389,286700003.0
2005-12-27 22:22:00,117.384,117.384,117.379,117.383,296399999.0
2005-12-27 22:23:00,117.385,117.385,117.38,117.38,218499991.0
2005-12-27 22:24:00,117.387,117.398,117.385,117.398,372999999.0
2005-12-27 22:25:00,117.402,117.402,117.388,117.402,196700000.0
2005-12-27 22:26:00,117.395,117.397,117.384,117.384,259399996.0
2005-12-27 22:27:00,117.388,117.402,117.385,117.402,1006299996.0
2005-12-27 22:28:00,117.403,117.403,117.392,117.403,204600003.0
2005-12-27 22:29:00,117.4,117.4,117.392,117.392,163100000.0
2005-12-27 22:30:00,117.4,117.4,117.397,117.398,346100004.0
2005-12-27 22:31:00,117.4,117.4,117.4,117.4,208400002.0
2005-12-27 22:32:00,117.4,117.4,117.395,117.4,399699994.0
2005-12-27 22:33:00,117.405,117.405,117.398,117.4,735999995.0
2005-12-27 22:34:00,117.395,117.405,117.392,117.395,1012499993.0
2005-12-27 22:35:00,117.405,117.418,117.405,117.418,242799999.0
2005-12-27 22:36:00,117.42,117.425,117.415,117.42,964100005.0
2005-12-27 22:37:00,117.413,117.413,117.404,117.408,199000004.0
2005-12-27 22:38:00,117.412,117.412,117.394,117.394,267800003.0
2005-12-27 22:39:00,117.396,117.415,117.396,117.415,159300000.0
2005-12-27 22:40:00,117.42,117.425,117.412,117.413,548699997.0
2005-12-27 22:41:00,117.42,117.425,117.42,117.423,325199996.0
2005-12-27 22:42:00,117.416,117.416,117.403,117.403,189399999.0
2005-12-27 22:43:00,117.398,117.405,117.395,117.397,217900001.0
2005-12-27 22:44:00,117.4,117.405,117.4,117.4,311999991.0
2005-12-27 22:45:00,117.405,117.405,117.395,117.398,497899987.0
2005-12-27 22:46:00,117.4,117.4,117.393,117.393,382599997.0
2005-12-27 22:47:00,117.406,117.414,117.398,117.399,167100005.0
2005-12-27 22:48:00,117.4,117.405,117.39,117.39,476199998.0
2005-12-27 22:49:00,117.4,117.4,117.395,117.4,233700001.0
2005-12-27 22:50:00,117.395,117.4,117.39,117.39,399900008.0
2005-12-27 22:51:00,117.4,117.405,117.395,117.395,149200002.0
2005-12-27 22:52:00,117.392,117.405,117.392,117.395,229299999.0
2005-12-27 22:53:00,117.4,117.405,117.392,117.392,539000000.0
2005-12-27 22:54:00,117.395,117.4,117.39,117.4,189700002.0
2005-12-27 22:55:00,117.405,117.405,117.4,117.4,318999993.0
2005-12-27 22:56:00,117.4,117.405,117.395,117.395,446999994.0
2005-12-27 22:57:00,117.395,117.4,117.395,117.395,442599992.0
2005-12-27 22:58:00,117.395,117.407,117.392,117.405,83999997.0
2005-12-27 22:59:00,117.39,117.395,117.38,117.385,317599996.0
2005-12-27 23:00:00,117.385,117.408,117.385,117.4,278499998.0
2005-12-27 23:01:00,117.405,117.405,117.397,117.4,108300000.0
2005-12-27 23:02:00,117.405,117.405,117.4,117.4,67700002.0
2005-12-27 23:03:00,117.4,117.405,117.398,117.398,283900004.0
2005-12-27 23:04:00,117.405,117.407,117.397,117.397,253600002.0
2005-12-27 23:05:00,117.402,117.405,117.398,117.398,301500005.0
2005-12-27 23:06:00,117.405,117.405,117.397,117.397,61199999.0
2005-12-27 23:07:00,117.398,117.407,117.398,117.4,195699997.0
2005-12-27 23:08:00,117.4,117.405,117.398,117.398,274400003.0
2005-12-27 23:09:00,117.403,117.405,117.4,117.4,102699998.0
2005-12-27 23:10:00,117.4,117.401,117.391,117.391,395300005.0
2005-12-27 23:11:00,117.395,117.395,117.39,117.39,197400004.0
2005-12-27 23:12:00,117.388,117.39,117.382,117.388,275299997.0
2005-12-27 23:13:00,117.382,117.385,117.38,117.38,73499998.0
2005-12-27 23:14:00,117.379,117.39,117.379,117.387,122300000.0
2005-12-27 23:15:00,117.388,117.398,117.388,117.395,216899998.0
2005-12-27 23:16:00,117.386,117.388,117.381,117.385,257399997.0
2005-12-27 23:17:00,117.39,117.395,117.385,117.385,162099998.0
2005-12-27 23:18:00,117.392,117.401,117.392,117.398,304000000.0
2005-12-27 23:19:00,117.395,117.401,117.395,117.399,207800000.0
2005-12-27 23:20:00,117.4,117.405,117.4,117.403,123000004.0
2005-12-27 23:21:00,117.4,117.401,117.392,117.392,275200001.0
2005-12-27 23:22:00,117.391,117.4,117.39,117.39,217199998.0
2005-12-27 23:23:00,117.395,117.398,117.39,117.39,65000000.0
2005-12-27 23:24:00,117.385,117.39,117.385,117.39,79599998.0
2005-12-27 23:25:00,117.395,117.395,117.388,117.395,354200006.0
2005-12-27 23:26:00,117.388,117.394,117.385,117.388,164200000.0
2005-12-27 23:27:00,117.386,117.396,117.386,117.388,285099993.0
2005-12-27 23:28:00,117.383,117.389,117.383,117.388,258299998.0
2005-12-27 23:29:00,117.393,117.395,117.39,117.39,102700002.0
2005-12-27 23:30:00,117.393,117.395,117.39,117.395,123699998.0
2005-12-27 23:31:00,117.393,117.393,117.382,117.387,175300001.0
2005-12-27 23:32:00,117.377,117.385,117.377,117.385,199099998.0
2005-12-27 23:33:00,117.385,117.385,117.375,117.38,101100002.0
2005-12-27 23:34:00,117.382,117.387,117.377,117.387,124199999.0
2005-12-27 23:35:00,117.381,117.381,117.359,117.359,178099999.0
2005-12-27 23:36:00,117.36,117.365,117.355,117.362,363700001.0
2005-12-27 23:37:00,117.36,117.365,117.358,117.365,109399997.0
2005-12-27 23:38:00,117.36,117.365,117.358,117.36,235000001.0
2005-12-27 23:39:00,117.362,117.365,117.362,117.365,41099998.0
2005-12-27 23:40:00,117.36,117.365,117.355,117.358,350100007.0
2005-12-27 23:41:00,117.355,117.365,117.355,117.365,114400003.0
2005-12-27 23:42:00,117.358,117.363,117.353,117.363,195299997.0
2005-12-27 23:43:00,117.356,117.362,117.352,117.362,162099998.0
2005-12-27 23:44:00,117.361,117.373,117.361,117.361,209100002.0
2005-12-27 23:45:00,117.365,117.365,117.358,117.358,259000001.0
2005-12-27 23:46:00,117.365,117.365,117.36,117.36,370600008.0
2005-12-27 23:47:00,117.361,117.372,117.361,117.372,65900002.0
2005-12-27 23:48:00,117.377,117.383,117.37,117.383,365000000.0
2005-12-27 23:49:00,117.385,117.385,117.377,117.38,209899999.0
2005-12-27 23:50:00,117.377,117.392,117.377,117.392,190299997.0
2005-12-27 23:51:00,117.39,117.395,117.385,117.385,100600004.0
2005-12-27 23:52:00,117.395,117.395,117.388,117.388,227699999.0
2005-12-27 23:53:00,117.394,117.399,117.389,117.399,323700001.0
2005-12-27 23:54:00,117.405,117.407,117.398,117.398,222200002.0
2005-12-27 23:55:00,117.4,117.405,117.395,117.405,163499999.0
2005-12-27 23:56:00,117.41,117.415,117.406,117.41,241900000.0
2005-12-27 23:57:00,117.41,117.418,117.41,117.41,160999997.0
2005-12-27 23:58:00,117.417,117.42,117.411,117.411,87099998.0
2005-12-27 23:59:00,117.415,117.415,117.405,117.405,197800002.0
2005-12-28 00:00:00,117.41,117.442,117.402,117.43,221000001.0
2005-12-28 00:01:00,117.438,117.446,117.428,117.436,287999997.0
2005-12-28 00:02:00,117.425,117.44,117.42,117.44,184999998.0
2005-12-28 00:03:00,117.424,117.434,117.417,117.431,185700001.0
2005-12-28 00:04:00,117.426,117.433,117.421,117.429,336500002.0
2005-12-28 00:05:00,117.422,117.432,117.415,117.432,232599999.0
2005-12-28 00:06:00,117.432,117.435,117.411,117.422,138700000.0
2005-12-28 00:07:00,117.432,117.441,117.42,117.433,277399994.0
2005-12-28 00:08:00,117.42,117.44,117.411,117.419,168000001.0
2005-12-28 00:09:00,117.412,117.435,117.41,117.427,264600003.0
2005-12-28 00:10:00,117.423,117.438,117.418,117.438,215999999.0
2005-12-28 00:11:00,117.437,117.444,117.412,117.428,414300003.0
2005-12-28 00:12:00,117.403,117.432,117.403,117.429,225699996.0
2005-12-28 00:13:00,117.433,117.435,117.405,117.413,258400004.0
2005-12-28 00:14:00,117.425,117.437,117.41,117.418,273200002.0
2005-12-28 00:15:00,117.44,117.451,117.423,117.436,369999999.0
2005-12-28 00:16:00,117.438,117.445,117.409,117.439,267199996.0
2005-12-28 00:17:00,117.403,117.432,117.403,117.42,136800000.0
2005-12-28 00:18:00,117.432,117.441,117.419,117.428,369400002.0
2005-12-28 00:19:00,117.435,117.439,117.409,117.42,319900004.0
2005-12-28 00:20:00,117.432,117.438,117.416,117.422,304399995.0
2005-12-28 00:21:00,117.433,117.437,117.401,117.412,316800003.0
2005-12-28 00:22:00,117.413,117.425,117.402,117.412,155800001.0
2005-12-28 00:23:00,117.414,117.415,117.404,117.415,274100000.0
2005-12-28 00:24:00,117.417,117.432,117.415,117.428,252999997.0
2005-12-28 00:25:00,117.433,117.441,117.433,117.44,209300006.0
2005-12-28 00:26:00,117.445,117.448,117.435,117.448,214500000.0
2005-12-28 00:27:00,117.452,117.452,117.436,117.436,126800001.0
2005-12-28 00:28:00,117.445,117.453,117.443,117.453,70500000.0
2005-12-28 00:29:00,117.454,117.454,117.444,117.447,218400001.0
2005-12-28 00:30:00,117.445,117.445,117.435,117.445,294799996.0
2005-12-28 00:31:00,117.443,117.443,117.429,117.433,240999997.0
2005-12-28 00:32:00,117.432,117.432,117.423,117.423,169200002.0
2005-12-28 00:33:00,117.434,117.434,117.425,117.427,222400003.0
2005-12-28 00:34:00,117.425,117.425,117.425,117.425,38299999.0
2005-12-28 00:35:00,117.425,117.428,117.42,117.425,472699994.0
2005-12-28 00:36:00,117.425,117.425,117.42,117.42,278999996.0
2005-12-28 00:37:00,117.427,117.432,117.417,117.422,320200002.0
2005-12-28 00:38:00,117.42,117.42,117.412,117.412,159200003.0
2005-12-28 00:39:00,117.415,117.422,117.413,117.417,347599998.0
2005-12-28 00:40:00,117.416,117.416,117.403,117.404,121100000.0
2005-12-28 00:41:00,117.405,117.413,117.405,117.413,192599994.0
2005-12-28 00:42:00,117.415,117.415,117.405,117.412,231000000.0
2005-12-28 00:43:00,117.415,117.415,117.405,117.41,337999999.0
2005-12-28 00:44:00,117.407,117.415,117.405,117.408,266999998.0
2005-12-28 00:45:00,117.413,117.413,117.401,117.401,181300004.0
2005-12-28 00:46:00,117.405,117.405,117.395,117.4,221599997.0
2005-12-28 00:47:00,117.405,117.405,117.403,117.405,82200000.0
2005-12-28 00:48:00,117.405,117.405,117.4,117.4,150800000.0
2005-12-28 00:49:00,117.397,117.413,117.397,117.413,202299998.0
2005-12-28 00:50:00,117.411,117.411,117.399,117.399,57299999.0
2005-12-28 00:51:00,117.4,117.416,117.4,117.406,133600001.0
2005-12-28 00:52:00,117.407,117.418,117.407,117.408,314600001.0
2005-12-28 00:53:00,117.409,117.413,117.403,117.413,281700006.0
2005-12-28 00:54:00,117.418,117.418,117.41,117.41,199300001.0
2005-12-28 00:55:00,117.413,117.421,117.413,117.417,240299996.0
2005-12-28 00:56:00,117.409,117.413,117.405,117.406,151600002.0
2005-12-28 00:57:00,117.404,117.422,117.404,117.419,210500003.0
2005-12-28 00:58:00,117.425,117.425,117.425,117.425,58099999.0
2005-12-28 00:59:00,117.418,117.418,117.406,117.409,174699997.0
2005-12-28 01:00:00,117.405,117.405,117.397,117.401,81200001.0
2005-12-28 01:01:00,117.415,117.415,117.405,117.412,123800000.0
2005-12-28 01:02:00,117.41,117.415,117.405,117.41,153999999.0
2005-12-28 01:03:00,117.41,117.421,117.407,117.416,237500001.0
2005-12-28 01:04:00,117.415,117.415,117.407,117.415,72199997.0
2005-12-28 01:05:00,117.415,117.415,117.415,117.415,105700001.0
2005-12-28 01:06:00,117.416,117.425,117.416,117.425,226999998.0
2005-12-28 01:07:00,117.42,117.425,117.42,117.425,176900002.0
2005-12-28 01:08:00,117.42,117.42,117.418,117.42,191499996.0
2005-12-28 01:09:00,117.425,117.425,117.42,117.42,263600004.0
2005-12-28 01:10:00,117.425,117.428,117.42,117.42,218299998.0
2005-12-28 01:11:00,117.42,117.425,117.418,117.425,207800000.0
2005-12-28 01:12:00,117.42,117.425,117.42,117.425,146600002.0
2005-12-28 01:13:00,117.415,117.415,117.412,117.413,88600004.0
2005-12-28 01:14:00,117.412,117.412,117.41,117.41,85100003.0
2005-12-28 01:15:00,117.412,117.412,117.392,117.392,245099999.0
2005-12-28 01:16:00,117.396,117.404,117.393,117.404,69400001.0
2005-12-28 01:17:00,117.405,117.409,117.388,117.388,347499998.0
2005-12-28 01:18:00,117.387,117.391,117.384,117.387,287399994.0
2005-12-28 01:19:00,117.38,117.395,117.373,117.379,233700003.0
2005-12-28 01:20:00,117.378,117.387,117.378,117.385,175100002.0
2005-12-28 01:21:00,117.382,117.384,117.37,117.379,189100000.0
2005-12-28 01:22:00,117.383,117.389,117.381,117.388,346500002.0
2005-12-28 01:23:00,117.39,117.39,117.374,117.381,262400003.0
2005-12-28 01:24:00,117.378,117.388,117.378,117.384,127199998.0
2005-12-28 01:25:00,117.389,117.394,117.382,117.387,200500002.0
2005-12-28 01:26:00,117.388,117.392,117.377,117.377,193799996.0
2005-12-28 01:27:00,117.382,117.382,117.373,117.382,153699997.0
2005-12-28 01:28:00,117.377,117.385,117.377,117.383,143299999.0
2005-12-28 01:29:00,117.378,117.386,117.373,117.378,82500001.0
2005-12-28 01:30:00,117.365,117.375,117.365,117.37,193099993.0
2005-12-28 01:31:00,117.37,117.376,117.362,117.367,102900001.0
2005-12-28 01:32:00,117.355,117.355,117.331,117.352,182100003.0
2005-12-28 01:33:00,117.347,117.36,117.345,117.36,375000002.0
2005-12-28 01:34:00,117.357,117.361,117.348,117.352,294399994.0
2005-12-28 01:35:00,117.353,117.353,117.344,117.347,206500003.0
2005-12-28 01:36:00,117.344,117.349,117.342,117.348,116000001.0
2005-12-28 01:37:00,117.35,117.354,117.342,117.342,285499996.0
2005-12-28 01:38:00,117.344,117.344,117.327,117.337,227899999.0
2005-12-28 01:39:00,117.325,117.342,117.325,117.328,164600004.0
2005-12-28 01:40:00,117.336,117.338,117.333,117.333,244699994.0
2005-12-28 01:41:00,117.342,117.342,117.334,117.342,159099996.0
2005-12-28 01:42:00,117.343,117.344,117.337,117.337,110300001.0
2005-12-28 01:43:00,117.333,117.345,117.332,117.336,349400002.0
2005-12-28 01:44:00,117.33,117.335,117.324,117.327,264400003.0
2005-12-28 01:45:00,117.327,117.333,117.324,117.333,368399991.0
2005-12-28 01:46:00,117.334,117.334,117.327,117.327,151699999.0
2005-12-28 01:47:00,117.316,117.321,117.31,117.31,161899998.0
2005-12-28 01:48:00,117.32,117.336,117.316,117.316,196499999.0
2005-12-28 01:49:00,117.313,117.334,117.313,117.334,55500001.0
2005-12-28 01:50:00,117.326,117.326,117.306,117.309,154700000.0
2005-12-28 01:51:00,117.323,117.337,117.315,117.337,93400002.0
2005-12-28 01:52:00,117.348,117.357,117.347,117.347,154299999.0
2005-12-28 01:53:00,117.348,117.361,117.341,117.361,195899999.0
2005-12-28 01:54:00,117.362,117.375,117.361,117.368,109800001.0
2005-12-28 01:55:00,117.373,117.374,117.355,117.368,338199997.0
2005-12-28 01:56:00,117.359,117.362,117.345,117.345,208800003.0
2005-12-28 01:57:00,117.342,117.361,117.334,117.341,147499995.0
2005-12-28 01:58:00,117.34,117.347,117.34,117.342,190699999.0
2005-12-28 01:59:00,117.343,117.347,117.319,117.319,394799997.0
2005-12-28 02:00:00,117.317,117.329,117.313,117.326,130400002.0
2005-12-28 02:01:00,117.327,117.338,117.327,117.333,161199998.0
2005-12-28 02:02:00,117.327,117.337,117.326,117.335,308400003.0
2005-12-28 02:03:00,117.334,117.36,117.334,117.352,215400001.0
2005-12-28 02:04:00,117.346,117.357,117.34,117.346,215800001.0
2005-12-28 02:05:00,117.348,117.361,117.348,117.352,171900004.0
2005-12-28 02:06:00,117.353,117.359,117.345,117.356,89900001.0
2005-12-28 02:07:00,117.359,117.375,117.359,117.375,113099999.0
2005-12-28 02:08:00,117.372,117.372,117.367,117.368,131400002.0
2005-12-28 02:09:00,117.379,117.406,117.379,117.406,224800004.0
2005-12-28 02:10:00,117.4,117.411,117.4,117.41,173499999.0
2005-12-28 02:11:00,117.41,117.437,117.41,117.436,226199998.0
2005-12-28 02:12:00,117.445,117.453,117.438,117.453,169700001.0
2005-12-28 02:13:00,117.449,117.454,117.44,117.44,187300003.0
2005-12-28 02:14:00,117.437,117.443,117.429,117.438,198800003.0
2005-12-28 02:15:00,117.437,117.438,117.431,117.438,269899998.0
2005-12-28 02:16:00,117.447,117.458,117.447,117.458,249099995.0
2005-12-28 02:17:00,117.461,117.468,117.458,117.467,168500000.0
2005-12-28 02:18:00,117.46,117.472,117.46,117.468,136600000.0
2005-12-28 02:19:00,117.468,117.478,117.468,117.47,197599998.0
2005-12-28 02:20:00,117.466,117.473,117.46,117.468,179499998.0
2005-12-28 02:21:00,117.465,117.473,117.458,117.473,207200003.0
2005-12-28 02:22:00,117.472,117.475,117.468,117.475,328399991.0
2005-12-28 02:23:00,117.466,117.468,117.443,117.443,153800000.0
2005-12-28 02:24:00,117.447,117.453,117.443,117.453,340300008.0
2005-12-28 02:25:00,117.45,117.45,117.438,117.443,93999997.0
2005-12-28 02:26:00,117.441,117.441,117.403,117.403,208200006.0
2005-12-28 02:27:00,117.407,117.411,117.407,117.411,107099999.0
2005-12-28 02:28:00,117.409,117.428,117.409,117.421,72299999.0
2005-12-28 02:29:00,117.433,117.433,117.421,117.421,129300000.0
2005-12-28 02:30:00,117.426,117.428,117.405,117.405,224099996.0
2005-12-28 02:31:00,117.403,117.403,117.387,117.387,306199997.0
2005-12-28 02:32:00,117.392,117.401,117.379,117.4,120800002.0
2005-12-28 02:33:00,117.409,117.422,117.407,117.418,310400000.0
2005-12-28 02:34:00,117.425,117.441,117.419,117.441,402399995.0
2005-12-28 02:35:00,117.438,117.438,117.399,117.405,274400003.0
2005-12-28 02:36:00,117.408,117.41,117.399,117.403,216899999.0
2005-12-28 02:37:00,117.4,117.4,117.4,117.4,85000002.0
2005-12-28 02:38:00,117.4,117.407,117.395,117.405,147300002.0
2005-12-28 02:39:00,117.397,117.397,117.383,117.383,282499996.0
2005-12-28 02:40:00,117.388,117.388,117.379,117.38,207200002.0
2005-12-28 02:41:00,117.387,117.387,117.371,117.371,170000000.0
2005-12-28 02:42:00,117.366,117.379,117.365,117.376,355200005.0
2005-12-28 02:43:00,117.388,117.393,117.377,117.386,153100006.0
2005-12-28 02:44:00,117.387,117.393,117.387,117.393,244499997.0
2005-12-28 02:45:00,117.387,117.39,117.375,117.38,317300002.0
2005-12-28 02:46:00,117.382,117.39,117.375,117.387,314299996.0
2005-12-28 02:47:00,117.381,117.383,117.372,117.377,284899999.0
2005-12-28 02:48:00,117.377,117.391,117.372,117.388,376400004.0
2005-12-28 02:49:00,117.399,117.42,117.397,117.42,110000000.0
2005-12-28 02:50:00,117.417,117.424,117.413,117.424,215900004.0
2005-12-28 02:51:00,117.423,117.423,117.402,117.402,200400001.0
2005-12-28 02:52:00,117.411,117.441,117.411,117.435,253900000.0
2005-12-28 02:53:00,117.435,117.435,117.419,117.433,254800002.0
2005-12-28 02:54:00,117.422,117.446,117.422,117.443,293900001.0
2005-12-28 02:55:00,117.448,117.448,117.429,117.429,193200002.0
2005-12-28 02:56:00,117.413,117.427,117.404,117.424,241300002.0
2005-12-28 02:57:00,117.42,117.421,117.411,117.413,225099997.0
2005-12-28 02:58:00,117.429,117.438,117.429,117.438,107699996.0
2005-12-28 02:59:00,117.441,117.441,117.431,117.431,259000002.0
2005-12-28 03:00:00,117.427,117.438,117.427,117.438,154399999.0
2005-12-28 03:01:00,117.444,117.45,117.437,117.439,170600003.0
2005-12-28 03:02:00,117.434,117.438,117.433,117.438,379600009.0
2005-12-28 03:03:00,117.435,117.435,117.423,117.428,62400001.0
2005-12-28 03:04:00,117.424,117.44,117.424,117.436,221300001.0
2005-12-28 03:05:00,117.433,117.433,117.415,117.415,100900000.0
2005-12-28 03:06:00,117.428,117.443,117.428,117.443,63199999.0
2005-12-28 03:07:00,117.439,117.445,117.435,117.437,308900003.0
2005-12-28 03:08:00,117.436,117.445,117.436,117.436,435700002.0
2005-12-28 03:09:00,117.436,117.444,117.433,117.444,174900001.0
2005-12-28 03:10:00,117.443,117.443,117.427,117.431,151000003.0
2005-12-28 03:11:00,117.422,117.422,117.407,117.407,275799999.0
2005-12-28 03:12:00,117.414,117.416,117.414,117.416,56299999.0
2005-12-28 03:13:00,117.426,117.434,117.422,117.434,286600001.0
2005-12-28 03:14:00,117.424,117.424,117.405,117.405,216600004.0
2005-12-28 03:15:00,117.412,117.412,117.397,117.397,273000003.0
2005-12-28 03:16:00,117.393,117.405,117.386,117.393,260600004.0
2005-12-28 03:17:00,117.385,117.4,117.384,117.387,240299996.0
2005-12-28 03:18:00,117.381,117.381,117.342,117.342,153500003.0
2005-12-28 03:19:00,117.348,117.35,117.341,117.342,224800000.0
2005-12-28 03:20:00,117.341,117.341,117.322,117.322,303100000.0
2005-12-28 03:21:00,117.327,117.327,117.3,117.3,311299996.0
2005-12-28 03:22:00,117.284,117.284,117.258,117.264,168799998.0
2005-12-28 03:23:00,117.258,117.26,117.253,117.258,267400006.0
2005-12-28 03:24:00,117.267,117.273,117.264,117.273,249100002.0
2005-12-28 03:25:00,117.281,117.314,117.281,117.307,282699999.0
2005-12-28 03:26:00,117.328,117.341,117.328,117.337,149900000.0
2005-12-28 03:27:00,117.348,117.35,117.338,117.344,190299998.0
2005-12-28 03:28:00,117.348,117.353,117.345,117.347,164200000.0
2005-12-28 03:29:00,117.342,117.35,117.342,117.345,153400001.0
2005-12-28 03:30:00,117.333,117.35,117.333,117.347,188699998.0
2005-12-28 03:31:00,117.343,117.35,117.336,117.347,343900003.0
2005-12-28 03:32:00,117.355,117.387,117.355,117.384,197499998.0
2005-12-28 03:33:00,117.383,117.383,117.366,117.37,191499998.0
2005-12-28 03:34:00,117.374,117.374,117.363,117.368,184400000.0
2005-12-28 03:35:00,117.364,117.372,117.359,117.359,117099998.0
2005-12-28 03:36:00,117.352,117.358,117.352,117.357,214299996.0
2005-12-28 03:37:00,117.353,117.36,117.352,117.352,263199996.0
2005-12-28 03:38:00,117.358,117.366,117.355,117.36,204000000.0
2005-12-28 03:39:00,117.36,117.371,117.352,117.371,277100006.0
2005-12-28 03:40:00,117.374,117.374,117.359,117.374,300300006.0
2005-12-28 03:41:00,117.366,117.366,117.362,117.362,38799999.0
2005-12-28 03:42:00,117.358,117.358,117.348,117.358,265799993.0
2005-12-28 03:43:00,117.36,117.365,117.35,117.35,251499996.0
2005-12-28 03:44:00,117.354,117.365,117.348,117.363,181000000.0
2005-12-28 03:45:00,117.365,117.368,117.355,117.365,161300001.0
2005-12-28 03:46:00,117.36,117.365,117.36,117.36,50700000.0
2005-12-28 03:47:00,117.362,117.363,117.353,117.353,194999998.0
2005-12-28 03:48:00,117.357,117.36,117.355,117.356,203400000.0
2005-12-28 03:49:00,117.355,117.355,117.347,117.348,317100001.0
2005-12-28 03:50:00,117.353,117.353,117.339,117.344,223700002.0
2005-12-28 03:51:00,117.339,117.344,117.332,117.338,323800003.0
2005-12-28 03:52:00,117.337,117.344,117.331,117.34,189299998.0
2005-12-28 03:53:00,117.343,117.351,117.343,117.344,233400003.0
2005-12-28 03:54:00,117.347,117.356,117.344,117.35,191399998.0
2005-12-28 03:55:00,117.341,117.341,117.333,117.338,317600001.0
2005-12-28 03:56:00,117.33,117.33,117.301,117.308,187300004.0
2005-12-28 03:57:00,117.308,117.308,117.296,117.296,147300000.0
2005-12-28 03:58:00,117.293,117.319,117.293,117.315,310500004.0
2005-12-28 03:59:00,117.32,117.332,117.319,117.323,232900003.0
2005-12-28 04:00:00,117.33,117.333,117.311,117.333,287599999.0
2005-12-28 04:01:00,117.328,117.334,117.322,117.325,397800000.0
2005-12-28 04:02:00,117.316,117.319,117.316,117.319,71400001.0
2005-12-28 04:03:00,117.306,117.306,117.304,117.304,19200000.0
2005-12-28 04:04:00,117.3,117.3,117.276,117.285,225299997.0
2005-12-28 04:05:00,117.283,117.283,117.269,117.277,254900002.0
2005-12-28 04:06:00,117.286,117.294,117.281,117.294,495899992.0
2005-12-28 04:07:00,117.294,117.305,117.289,117.292,280099996.0
2005-12-28 04:08:00,117.292,117.303,117.289,117.303,150099999.0
2005-12-28 04:09:00,117.302,117.302,117.289,117.289,329799999.0
2005-12-28 04:10:00,117.29,117.295,117.285,117.295,183600000.0
2005-12-28 04:11:00,117.29,117.292,117.29,117.29,178400003.0
2005-12-28 04:12:00,117.295,117.297,117.29,117.297,160300001.0
2005-12-28 04:13:00,117.3,117.31,117.298,117.31,180099998.0
2005-12-28 04:14:00,117.316,117.324,117.313,117.324,273900005.0
2005-12-28 04:15:00,117.323,117.327,117.313,117.327,258100003.0
2005-12-28 04:16:00,117.322,117.332,117.322,117.33,195200001.0
2005-12-28 04:17:00,117.33,117.335,117.325,117.335,179300006.0
2005-12-28 04:18:00,117.326,117.334,117.324,117.334,271199991.0
2005-12-28 04:19:00,117.333,117.333,117.322,117.333,169099997.0
2005-12-28 04:20:00,117.328,117.333,117.325,117.325,150600003.0
2005-12-28 04:21:00,117.324,117.326,117.324,117.326,138500000.0
2005-12-28 04:22:00,117.339,117.351,117.339,117.34,305599999.0
2005-12-28 04:23:00,117.338,117.344,117.335,117.344,172400002.0
2005-12-28 04:24:00,117.339,117.36,117.339,117.36,355200001.0
2005-12-28 04:25:00,117.358,117.362,117.351,117.362,449200002.0
2005-12-28 04:26:00,117.352,117.353,117.342,117.353,217700001.0
2005-12-28 04:27:00,117.349,117.353,117.339,117.341,252600001.0
2005-12-28 04:28:00,117.343,117.345,117.337,117.338,242599999.0
2005-12-28 04:29:00,117.34,117.345,117.34,117.345,49300000.0
2005-12-28 04:30:00,117.342,117.35,117.334,117.347,233400003.0
2005-12-28 04:31:00,117.347,117.362,117.345,117.362,235900002.0
2005-12-28 04:32:00,117.359,117.359,117.346,117.35,308099994.0
2005-12-28 04:33:00,117.348,117.35,117.338,117.338,212099996.0
2005-12-28 04:34:00,117.328,117.342,117.328,117.342,280900004.0
2005-12-28 04:35:00,117.342,117.345,117.331,117.345,259100003.0
2005-12-28 04:36:00,117.337,117.345,117.335,117.345,243000000.0
2005-12-28 04:37:00,117.338,117.339,117.332,117.336,163500000.0
2005-12-28 04:38:00,117.343,117.343,117.335,117.336,276699999.0
2005-12-28 04:39:00,117.335,117.338,117.329,117.33,353100000.0
2005-12-28 04:40:00,117.331,117.331,117.324,117.324,70300001.0
2005-12-28 04:41:00,117.32,117.333,117.32,117.327,152000001.0
2005-12-28 04:42:00,117.331,117.331,117.317,117.325,303400001.0
2005-12-28 04:43:00,117.334,117.334,117.324,117.324,31400000.0
2005-12-28 04:44:00,117.32,117.32,117.295,117.295,127300000.0
2005-12-28 04:45:00,117.298,117.312,117.29,117.312,226899999.0
2005-12-28 04:46:00,117.314,117.321,117.302,117.302,325200003.0
2005-12-28 04:47:00,117.31,117.318,117.31,117.315,229500001.0
2005-12-28 04:48:00,117.318,117.324,117.317,117.318,248499997.0
2005-12-28 04:49:00,117.318,117.324,117.312,117.312,218499999.0
2005-12-28 04:50:00,117.307,117.315,117.307,117.307,73600000.0
2005-12-28 04:51:00,117.315,117.315,117.315,117.315,64699997.0
2005-12-28 04:52:00,117.317,117.317,117.307,117.307,142399997.0
2005-12-28 04:53:00,117.31,117.31,117.299,117.299,65699999.0
2005-12-28 04:54:00,117.315,117.315,117.308,117.315,290200001.0
2005-12-28 04:55:00,117.315,117.315,117.307,117.307,153100005.0
2005-12-28 04:56:00,117.31,117.321,117.31,117.312,103300000.0
2005-12-28 04:57:00,117.308,117.32,117.308,117.317,225199999.0
2005-12-28 04:58:00,117.31,117.323,117.31,117.311,206200001.0
2005-12-28 04:59:00,117.313,117.313,117.304,117.311,64500000.0
2005-12-28 05:00:00,117.313,117.313,117.304,117.307,319300001.0
2005-12-28 05:01:00,117.3,117.305,117.295,117.303,219500000.0
2005-12-28 05:02:00,117.295,117.31,117.295,117.31,152099998.0
2005-12-28 05:03:00,117.315,117.315,117.305,117.31,139200001.0
2005-12-28 05:04:00,117.312,117.312,117.3,117.307,221099999.0
2005-12-28 05:05:00,117.313,117.315,117.308,117.313,323900002.0
2005-12-28 05:06:00,117.315,117.315,117.302,117.31,350300006.0
2005-12-28 05:07:00,117.312,117.321,117.309,117.317,189999999.0
2005-12-28 05:08:00,117.31,117.318,117.299,117.299,34100001.0
2005-12-28 05:09:00,117.299,117.312,117.299,117.306,463500003.0
2005-12-28 05:10:00,117.308,117.31,117.305,117.31,208900002.0
2005-12-28 05:11:00,117.308,117.314,117.302,117.314,57899999.0
2005-12-28 05:12:00,117.305,117.305,117.297,117.304,88200000.0
2005-12-28 05:13:00,117.302,117.302,117.289,117.298,169999997.0
2005-12-28 05:14:00,117.303,117.303,117.299,117.303,229100008.0
2005-12-28 05:15:00,117.297,117.301,117.291,117.295,155599998.0
2005-12-28 05:16:00,117.298,117.312,117.295,117.312,263900005.0
2005-12-28 05:17:00,117.312,117.312,117.298,117.311,257299998.0
2005-12-28 05:18:00,117.311,117.311,117.29,117.29,97400002.0
2005-12-28 05:19:00,117.29,117.306,117.29,117.294,154400001.0
2005-12-28 05:20:00,117.305,117.305,117.305,117.305,39099998.0
2005-12-28 05:21:00,117.303,117.305,117.297,117.305,336600003.0
2005-12-28 05:22:00,117.299,117.307,117.294,117.305,205000005.0
2005-12-28 05:23:00,117.302,117.309,117.3,117.305,320500004.0
2005-12-28 05:24:00,117.306,117.306,117.296,117.301,271200005.0
2005-12-28 05:25:00,117.302,117.311,117.301,117.31,324999995.0
2005-12-28 05:26:00,117.303,117.32,117.303,117.309,184999999.0
2005-12-28 05:27:00,117.313,117.313,117.308,117.308,9600000.0
2005-12-28 05:28:00,117.311,117.323,117.311,117.323,278000005.0
2005-12-28 05:29:00,117.322,117.33,117.322,117.33,203000000.0
2005-12-28 05:30:00,117.325,117.328,117.303,117.303,223699999.0
2005-12-28 05:31:00,117.292,117.298,117.286,117.29,345999992.0
2005-12-28 05:32:00,117.287,117.297,117.283,117.288,353100010.0
2005-12-28 05:33:00,117.285,117.285,117.278,117.285,341900001.0
2005-12-28 05:34:00,117.283,117.292,117.283,117.287,404800006.0
2005-12-28 05:35:00,117.294,117.294,117.28,117.281,297799997.0
2005-12-28 05:36:00,117.279,117.291,117.274,117.274,286299999.0
2005-12-28 05:37:00,117.261,117.261,117.225,117.232,184699997.0
2005-12-28 05:38:00,117.222,117.249,117.214,117.249,150200001.0
2005-12-28 05:39:00,117.265,117.28,117.26,117.269,151499999.0
2005-12-28 05:40:00,117.273,117.273,117.26,117.273,218799992.0
2005-12-28 05:41:00,117.272,117.272,117.26,117.26,163700002.0
2005-12-28 05:42:00,117.257,117.258,117.243,117.243,255900006.0
2005-12-28 05:43:00,117.246,117.252,117.244,117.247,235300004.0
2005-12-28 05:44:00,117.242,117.253,117.242,117.25,213299996.0
2005-12-28 05:45:00,117.259,117.262,117.249,117.258,139100003.0
2005-12-28 05:46:00,117.249,117.26,117.249,117.258,199100002.0
2005-12-28 05:47:00,117.251,117.261,117.251,117.256,295899999.0
2005-12-28 05:48:00,117.256,117.263,117.256,117.263,105600001.0
2005-12-28 05:49:00,117.265,117.273,117.26,117.268,157000004.0
2005-12-28 05:50:00,117.277,117.292,117.276,117.292,124100001.0
2005-12-28 05:51:00,117.295,117.295,117.295,117.295,176399999.0
2005-12-28 05:52:00,117.289,117.301,117.286,117.301,163800002.0
2005-12-28 05:53:00,117.301,117.307,117.298,117.307,224900004.0
2005-12-28 05:54:00,117.309,117.312,117.3,117.312,330899996.0
2005-12-28 05:55:00,117.311,117.311,117.291,117.304,251299998.0
2005-12-28 05:56:00,117.302,117.302,117.292,117.297,164900004.0
2005-12-28 05:57:00,117.297,117.298,117.292,117.297,132200000.0
2005-12-28 05:58:00,117.307,117.31,117.299,117.299,165600004.0
2005-12-28 05:59:00,117.304,117.314,117.302,117.313,254499997.0
2005-12-28 06:00:00,117.305,117.311,117.292,117.311,231499998.0
2005-12-28 06:01:00,117.307,117.32,117.307,117.312,218600001.0
2005-12-28 06:02:00,117.317,117.32,117.305,117.314,338999997.0
2005-12-28 06:03:00,117.31,117.315,117.309,117.309,208700004.0
2005-12-28 06:04:00,117.295,117.308,117.292,117.301,129299997.0
2005-12-28 06:05:00,117.307,117.311,117.295,117.298,269899999.0
2005-12-28 06:06:00,117.299,117.299,117.292,117.295,266499999.0
2005-12-28 06:07:00,117.292,117.294,117.292,117.294,51600000.0
2005-12-28 06:08:00,117.305,117.305,117.297,117.305,273499998.0
2005-12-28 06:09:00,117.302,117.303,117.299,117.303,182400001.0
2005-12-28 06:10:00,117.3,117.301,117.291,117.301,109500001.0
2005-12-28 06:11:00,117.297,117.315,117.297,117.312,444299993.0
2005-12-28 06:12:00,117.298,117.298,117.275,117.285,268000005.0
2005-12-28 06:13:00,117.28,117.29,117.263,117.263,208800001.0
2005-12-28 06:14:00,117.264,117.28,117.264,117.27,311699994.0
2005-12-28 06:15:00,117.263,117.263,117.249,117.258,139900002.0
2005-12-28 06:16:00,117.26,117.26,117.244,117.255,215900007.0
2005-12-28 06:17:00,117.252,117.252,117.248,117.248,76500000.0
2005-12-28 06:18:00,117.243,117.246,117.242,117.246,150800003.0
2005-12-28 06:19:00,117.256,117.261,117.256,117.26,272300008.0
2005-12-28 06:20:00,117.257,117.266,117.257,117.258,208200003.0
2005-12-28 06:21:00,117.256,117.261,117.252,117.256,94199998.0
2005-12-28 06:22:00,117.255,117.255,117.247,117.25,229299997.0
2005-12-28 06:23:00,117.25,117.253,117.24,117.253,252599999.0
2005-12-28 06:24:00,117.25,117.256,117.245,117.247,251200000.0
2005-12-28 06:25:00,117.239,117.259,117.239,117.255,256400000.0
2005-12-28 06:26:00,117.258,117.265,117.251,117.26,256300002.0
2005-12-28 06:27:00,117.265,117.273,117.258,117.273,193399994.0
2005-12-28 06:28:00,117.27,117.275,117.27,117.273,188399997.0
2005-12-28 06:29:00,117.269,117.27,117.26,117.26,283000005.0
2005-12-28 06:30:00,117.26,117.26,117.257,117.258,62400001.0
2005-12-28 06:31:00,117.246,117.26,117.246,117.257,289899992.0
2005-12-28 06:32:00,117.262,117.265,117.25,117.265,218599999.0
2005-12-28 06:33:00,117.262,117.262,117.242,117.242,185500000.0
2005-12-28 06:34:00,117.24,117.25,117.235,117.241,275900002.0
2005-12-28 06:35:00,117.248,117.253,117.246,117.249,285900001.0
2005-12-28 06:36:00,117.249,117.254,117.247,117.254,214400004.0
2005-12-28 06:37:00,117.248,117.253,117.247,117.253,215700001.0
2005-12-28 06:38:00,117.255,117.255,117.243,117.25,232799999.0
2005-12-28 06:39:00,117.255,117.258,117.25,117.25,279700000.0
2005-12-28 06:40:00,117.258,117.259,117.255,117.258,143600001.0
2005-12-28 06:41:00,117.257,117.262,117.257,117.259,207800002.0
2005-12-28 06:42:00,117.26,117.26,117.253,117.257,109500002.0
2005-12-28 06:43:00,117.253,117.253,117.245,117.245,183400002.0
2005-12-28 06:44:00,117.241,117.247,117.236,117.24,153299998.0
2005-12-28 06:45:00,117.235,117.248,117.235,117.237,196199999.0
2005-12-28 06:46:00,117.245,117.248,117.24,117.248,114400002.0
2005-12-28 06:47:00,117.238,117.249,117.238,117.249,159599997.0
2005-12-28 06:48:00,117.256,117.273,117.256,117.266,118999998.0
2005-12-28 06:49:00,117.282,117.295,117.28,117.285,123499999.0
2005-12-28 06:50:00,117.286,117.294,117.283,117.294,183599996.0
2005-12-28 06:51:00,117.301,117.323,117.3,117.316,194999996.0
2005-12-28 06:52:00,117.327,117.335,117.318,117.327,338500000.0
2005-12-28 06:53:00,117.322,117.332,117.322,117.325,239400001.0
2005-12-28 06:54:00,117.327,117.33,117.31,117.31,223400001.0
2005-12-28 06:55:00,117.303,117.312,117.3,117.3,196399999.0
2005-12-28 06:56:00,117.297,117.297,117.274,117.278,237899999.0
2005-12-28 06:57:00,117.282,117.289,117.276,117.282,263100003.0
2005-12-28 06:58:00,117.277,117.284,117.275,117.281,157399997.0
2005-12-28 06:59:00,117.29,117.3,117.29,117.296,210600000.0
2005-12-28 07:00:00,117.275,117.277,117.275,117.277,115799999.0
2005-12-28 07:01:00,117.263,117.287,117.263,117.285,192599998.0
2005-12-28 07:02:00,117.282,117.282,117.274,117.278,259999997.0
2005-12-28 07:03:00,117.29,117.303,117.29,117.295,330200002.0
2005-12-28 07:04:00,117.298,117.298,117.287,117.29,309499995.0
2005-12-28 07:05:00,117.289,117.294,117.278,117.287,293599997.0
2005-12-28 07:06:00,117.283,117.291,117.282,117.282,198599998.0
2005-12-28 07:07:00,117.285,117.285,117.272,117.276,303799995.0
2005-12-28 07:08:00,117.264,117.281,117.264,117.281,199699998.0
2005-12-28 07:09:00,117.277,117.277,117.238,117.24,126100001.0
2005-12-28 07:10:00,117.238,117.248,117.233,117.236,254999996.0
2005-12-28 07:11:00,117.24,117.24,117.194,117.194,209500002.0
2005-12-28 07:12:00,117.187,117.191,117.154,117.185,365199995.0
2005-12-28 07:13:00,117.198,117.225,117.198,117.216,307999997.0
2005-12-28 07:14:00,117.214,117.214,117.196,117.196,208700002.0
2005-12-28 07:15:00,117.197,117.199,117.184,117.184,133700001.0
2005-12-28 07:16:00,117.181,117.184,117.174,117.184,244300004.0
2005-12-28 07:17:00,117.182,117.197,117.18,117.197,262700001.0
2005-12-28 07:18:00,117.202,117.202,117.191,117.198,349999998.0
2005-12-28 07:19:00,117.199,117.213,117.195,117.213,128500000.0
2005-12-28 07:20:00,117.217,117.222,117.216,117.217,185600002.0
2005-12-28 07:21:00,117.214,117.223,117.209,117.223,280500000.0
2005-12-28 07:22:00,117.218,117.218,117.209,117.209,145100002.0
2005-12-28 07:23:00,117.198,117.202,117.197,117.2,309200005.0
2005-12-28 07:24:00,117.2,117.212,117.2,117.208,353899995.0
2005-12-28 07:25:00,117.208,117.212,117.205,117.208,326400000.0
2005-12-28 07:26:00,117.198,117.207,117.193,117.202,135800001.0
2005-12-28 07:27:00,117.205,117.215,117.205,117.214,218799998.0
2005-12-28 07:28:00,117.223,117.223,117.213,117.217,281299996.0
2005-12-28 07:29:00,117.217,117.223,117.212,117.217,219800004.0
2005-12-28 07:30:00,117.21,117.219,117.21,117.216,306699993.0
2005-12-28 07:31:00,117.223,117.223,117.212,117.216,168600001.0
2005-12-28 07:32:00,117.209,117.215,117.204,117.215,267899995.0
2005-12-28 07:33:00,117.217,117.225,117.217,117.22,228100004.0
2005-12-28 07:34:00,117.217,117.225,117.212,117.225,378900004.0
2005-12-28 07:35:00,117.214,117.223,117.214,117.22,106900000.0
2005-12-28 07:36:00,117.221,117.221,117.207,117.215,284400003.0
2005-12-28 07:37:00,117.21,117.21,117.206,117.208,66100002.0
2005-12-28 07:38:00,117.21,117.236,117.21,117.236,121100003.0
2005-12-28 07:39:00,117.229,117.244,117.229,117.238,252700001.0
2005-12-28 07:40:00,117.23,117.23,117.213,117.216,120599999.0
2005-12-28 07:41:00,117.219,117.222,117.211,117.222,170000001.0
2005-12-28 07:42:00,117.223,117.223,117.215,117.218,201399999.0
2005-12-28 07:43:00,117.222,117.232,117.215,117.232,233800002.0
2005-12-28 07:44:00,117.234,117.241,117.231,117.241,281199998.0
2005-12-28 07:45:00,117.245,117.259,117.245,117.257,183000004.0
2005-12-28 07:46:00,117.259,117.278,117.259,117.278,141600001.0
2005-12-28 07:47:00,117.282,117.291,117.282,117.282,154000001.0
2005-12-28 07:48:00,117.287,117.301,117.286,117.286,301699998.0
2005-12-28 07:49:00,117.297,117.297,117.287,117.294,214500003.0
2005-12-28 07:50:00,117.291,117.3,117.291,117.3,152300001.0
2005-12-28 07:51:00,117.308,117.311,117.306,117.307,76000001.0
2005-12-28 07:52:00,117.302,117.308,117.264,117.264,172299998.0
2005-12-28 07:53:00,117.258,117.271,117.258,117.268,156599998.0
2005-12-28 07:54:00,117.27,117.272,117.261,117.264,135400000.0
2005-12-28 07:55:00,117.263,117.268,117.256,117.26,216200001.0
2005-12-28 07:56:00,117.26,117.26,117.252,117.252,178799998.0
2005-12-28 07:57:00,117.261,117.264,117.253,117.264,185699999.0
2005-12-28 07:58:00,117.263,117.273,117.26,117.273,253499995.0
2005-12-28 07:59:00,117.273,117.273,117.262,117.264,135899998.0
2005-12-28 08:00:00,117.264,117.273,117.263,117.263,97400000.0
2005-12-28 08:01:00,117.265,117.267,117.255,117.26,368900000.0
2005-12-28 08:02:00,117.268,117.268,117.263,117.263,118000000.0
2005-12-28 08:03:00,117.26,117.265,117.26,117.26,144900001.0
2005-12-28 08:04:00,117.245,117.245,117.215,117.228,272700002.0
2005-12-28 08:05:00,117.24,117.25,117.236,117.236,362299998.0
2005-12-28 08:06:00,117.238,117.251,117.23,117.23,172299995.0
2005-12-28 08:07:00,117.232,117.244,117.232,117.24,256099998.0
2005-12-28 08:08:00,117.247,117.249,117.242,117.242,201499997.0
2005-12-28 08:09:00,117.246,117.252,117.241,117.247,276099999.0
2005-12-28 08:10:00,117.241,117.25,117.241,117.247,264600004.0
2005-12-28 08:11:00,117.255,117.255,117.248,117.248,42600001.0
2005-12-28 08:12:00,117.248,117.25,117.236,117.236,295800007.0
2005-12-28 08:13:00,117.236,117.253,117.236,117.253,250000004.0
2005-12-28 08:14:00,117.25,117.255,117.25,117.25,222199999.0
2005-12-28 08:15:00,117.257,117.263,117.254,117.254,178200002.0
2005-12-28 08:16:00,117.258,117.268,117.253,117.253,280700001.0
2005-12-28 08:17:00,117.244,117.244,117.238,117.238,272799997.0
2005-12-28 08:18:00,117.241,117.241,117.209,117.209,286399998.0
2005-12-28 08:19:00,117.203,117.211,117.203,117.205,165300002.0
2005-12-28 08:20:00,117.206,117.226,117.206,117.226,239900000.0
2005-12-28 08:21:00,117.229,117.24,117.223,117.24,162500003.0
2005-12-28 08:22:00,117.248,117.248,117.24,117.24,107500002.0
2005-12-28 08:23:00,117.249,117.249,117.246,117.246,27200001.0
2005-12-28 08:24:00,117.252,117.252,117.235,117.24,225500005.0
2005-12-28 08:25:00,117.252,117.252,117.23,117.232,362099999.0
2005-12-28 08:26:00,117.232,117.236,117.22,117.22,145200004.0
2005-12-28 08:27:00,117.217,117.217,117.197,117.205,187199999.0
2005-12-28 08:28:00,117.202,117.22,117.202,117.203,313600002.0
2005-12-28 08:29:00,117.202,117.212,117.202,117.212,209299994.0
2005-12-28 08:30:00,117.21,117.21,117.204,117.208,78999999.0
2005-12-28 08:31:00,117.207,117.221,117.203,117.203,494299994.0
2005-12-28 08:32:00,117.204,117.219,117.203,117.21,195499998.0
2005-12-28 08:33:00,117.22,117.229,117.215,117.225,186999999.0
2005-12-28 08:34:00,117.235,117.235,117.22,117.226,383799998.0
2005-12-28 08:35:00,117.234,117.234,117.225,117.226,227900005.0
2005-12-28 08:36:00,117.216,117.217,117.206,117.217,326000003.0
2005-12-28 08:37:00,117.23,117.237,117.225,117.225,105699999.0
2005-12-28 08:38:00,117.227,117.239,117.227,117.229,119499997.0
2005-12-28 08:39:00,117.227,117.248,117.227,117.242,38000001.0
2005-12-28 08:40:00,117.242,117.242,117.218,117.218,284500004.0
2005-12-28 08:41:00,117.215,117.228,117.21,117.22,235400000.0
2005-12-28 08:42:00,117.225,117.23,117.212,117.212,156199997.0
2005-12-28 08:43:00,117.195,117.195,117.187,117.187,51099999.0
2005-12-28 08:44:00,117.17,117.175,117.17,117.17,182799998.0
2005-12-28 08:45:00,117.17,117.2,117.17,117.2,369299990.0
2005-12-28 08:46:00,117.2,117.2,117.191,117.191,128700002.0
2005-12-28 08:47:00,117.188,117.199,117.178,117.197,276399999.0
2005-12-28 08:48:00,117.191,117.196,117.187,117.196,133900000.0
2005-12-28 08:49:00,117.197,117.205,117.195,117.197,242800001.0
2005-12-28 08:50:00,117.195,117.203,117.191,117.192,101900001.0
2005-12-28 08:51:00,117.19,117.195,117.185,117.19,215999996.0
2005-12-28 08:52:00,117.199,117.211,117.196,117.196,293899998.0
2005-12-28 08:53:00,117.186,117.202,117.186,117.19,182800003.0
2005-12-28 08:54:00,117.193,117.2,117.179,117.2,415900002.0
2005-12-28 08:55:00,117.193,117.201,117.185,117.19,100100001.0
2005-12-28 08:56:00,117.192,117.199,117.19,117.194,182000001.0
2005-12-28 08:57:00,117.197,117.199,117.184,117.184,225100002.0
2005-12-28 08:58:00,117.182,117.19,117.175,117.181,261599999.0
2005-12-28 08:59:00,117.181,117.181,117.17,117.177,86299999.0
2005-12-28 09:00:00,117.179,117.179,117.165,117.165,473600003.0
2005-12-28 09:01:00,117.172,117.172,117.157,117.157,145000000.0
2005-12-28 09:02:00,117.15,117.15,117.131,117.131,300500004.0
2005-12-28 09:03:00,117.14,117.147,117.132,117.132,183900000.0
2005-12-28 09:04:00,117.148,117.173,117.148,117.169,205799998.0
2005-12-28 09:05:00,117.182,117.198,117.182,117.196,109399998.0
2005-12-28 09:06:00,117.195,117.207,117.195,117.2,117400000.0
2005-12-28 09:07:00,117.199,117.202,117.193,117.193,134499999.0
2005-12-28 09:08:00,117.19,117.216,117.181,117.216,242999999.0
2005-12-28 09:09:00,117.223,117.228,117.187,117.187,287000002.0
2005-12-28 09:10:00,117.166,117.188,117.166,117.174,402600004.0
2005-12-28 09:11:00,117.173,117.185,117.166,117.185,249000005.0
2005-12-28 09:12:00,117.166,117.18,117.127,117.127,300299999.0
2005-12-28 09:13:00,117.111,117.111,117.089,117.105,231399996.0
2005-12-28 09:14:00,117.1,117.1,117.067,117.079,147600001.0
2005-12-28 09:15:00,117.078,117.094,117.064,117.086,272400001.0
2005-12-28 09:16:00,117.07,117.077,117.066,117.075,112500003.0
2005-12-28 09:17:00,117.08,117.086,117.077,117.081,267500004.0
2005-12-28 09:18:00,117.083,117.083,117.072,117.078,311499994.0
2005-12-28 09:19:00,117.082,117.084,117.06,117.067,303599996.0
2005-12-28 09:20:00,117.067,117.067,117.054,117.054,195899998.0
2005-12-28 09:21:00,117.058,117.071,117.057,117.061,196600002.0
2005-12-28 09:22:00,117.065,117.073,117.064,117.073,182299999.0
2005-12-28 09:23:00,117.077,117.081,117.062,117.062,173500004.0
2005-12-28 09:24:00,117.077,117.098,117.077,117.083,160199996.0
2005-12-28 09:25:00,117.086,117.102,117.086,117.098,281500007.0
2005-12-28 09:26:00,117.1,117.1,117.085,117.085,198299996.0
2005-12-28 09:27:00,117.09,117.102,117.09,117.098,381899995.0
2005-12-28 09:28:00,117.11,117.136,117.11,117.13,240500002.0
2005-12-28 09:29:00,117.129,117.139,117.129,117.132,209500001.0
2005-12-28 09:30:00,117.136,117.149,117.136,117.141,195700001.0
2005-12-28 09:31:00,117.152,117.167,117.152,117.157,115200000.0
2005-12-28 09:32:00,117.163,117.163,117.154,117.157,172100000.0
2005-12-28 09:33:00,117.15,117.172,117.15,117.172,252900001.0
2005-12-28 09:34:00,117.174,117.189,117.174,117.186,140000001.0
2005-12-28 09:35:00,117.181,117.181,117.163,117.173,254700006.0
2005-12-28 09:36:00,117.177,117.182,117.171,117.172,319599998.0
2005-12-28 09:37:00,117.187,117.238,117.187,117.235,251100006.0
2005-12-28 09:38:00,117.232,117.242,117.223,117.242,324800004.0
2005-12-28 09:39:00,117.239,117.245,117.225,117.225,116499999.0
2005-12-28 09:40:00,117.227,117.239,117.223,117.23,401200001.0
2005-12-28 09:41:00,117.224,117.233,117.223,117.233,257400002.0
2005-12-28 09:42:00,117.237,117.24,117.224,117.224,225300000.0
2005-12-28 09:43:00,117.227,117.227,117.192,117.198,175600003.0
2005-12-28 09:44:00,117.203,117.203,117.188,117.188,191499998.0
2005-12-28 09:45:00,117.191,117.203,117.188,117.203,218499993.0
2005-12-28 09:46:00,117.2,117.2,117.188,117.2,239899999.0
2005-12-28 09:47:00,117.201,117.204,117.197,117.204,241299996.0
2005-12-28 09:48:00,117.197,117.206,117.193,117.197,331299998.0
2005-12-28 09:49:00,117.155,117.171,117.146,117.149,292300003.0
2005-12-28 09:50:00,117.144,117.155,117.131,117.132,201500001.0
2005-12-28 09:51:00,117.137,117.156,117.137,117.156,125700004.0
2005-12-28 09:52:00,117.147,117.147,117.132,117.138,80900003.0
2005-12-28 09:53:00,117.128,117.128,117.112,117.113,220800000.0
2005-12-28 09:54:00,117.113,117.122,117.104,117.107,291599998.0
2005-12-28 09:55:00,117.11,117.128,117.101,117.128,228100005.0
2005-12-28 09:56:00,117.147,117.161,117.147,117.156,182500002.0
2005-12-28 09:57:00,117.158,117.176,117.158,117.166,127699998.0
2005-12-28 09:58:00,117.17,117.17,117.145,117.148,281800002.0
2005-12-28 09:59:00,117.139,117.148,117.127,117.127,133700003.0
2005-12-28 10:00:00,117.122,117.128,117.113,117.117,344400002.0
2005-12-28 10:01:00,117.125,117.125,117.065,117.069,249199998.0
2005-12-28 10:02:00,117.07,117.07,117.058,117.06,143900004.0
2005-12-28 10:03:00,117.053,117.053,117.041,117.042,132399999.0
2005-12-28 10:04:00,117.045,117.061,117.045,117.058,146000001.0
2005-12-28 10:05:00,117.062,117.062,117.048,117.048,278100002.0
2005-12-28 10:06:00,117.051,117.06,117.044,117.044,96500000.0
2005-12-28 10:07:00,117.036,117.05,117.035,117.036,207800003.0
2005-12-28 10:08:00,117.032,117.038,117.03,117.035,277900007.0
2005-12-28 10:09:00,117.044,117.044,117.036,117.038,285000001.0
2005-12-28 10:10:00,117.04,117.04,117.005,117.005,274200001.0
2005-12-28 10:11:00,117.0,117.0,116.981,116.995,125400002.0
2005-12-28 10:12:00,117.003,117.017,117.001,117.017,215100004.0
2005-12-28 10:13:00,117.013,117.02,117.004,117.02,122799998.0
2005-12-28 10:14:00,117.018,117.03,117.015,117.027,352099998.0
2005-12-28 10:15:00,117.028,117.049,117.028,117.043,251099998.0
2005-12-28 10:16:00,117.043,117.046,117.037,117.045,322500009.0
2005-12-28 10:17:00,117.042,117.042,117.027,117.035,267500001.0
2005-12-28 10:18:00,117.033,117.033,117.017,117.02,464900006.0
2005-12-28 10:19:00,117.017,117.029,117.016,117.022,178700004.0
2005-12-28 10:20:00,117.032,117.032,117.006,117.007,264199998.0
2005-12-28 10:21:00,117.01,117.017,117.01,117.017,26500000.0
2005-12-28 10:22:00,117.022,117.022,117.001,117.002,253699999.0
2005-12-28 10:23:00,116.988,116.996,116.978,116.978,244200000.0
2005-12-28 10:24:00,116.98,117.004,116.98,117.004,249100001.0
2005-12-28 10:25:00,117.006,117.008,116.999,117.006,282499995.0
2005-12-28 10:26:00,117.006,117.021,117.006,117.019,235499999.0
2005-12-28 10:27:00,117.0,117.01,116.987,117.01,232199996.0
2005-12-28 10:28:00,117.025,117.041,117.022,117.033,133900002.0
2005-12-28 10:29:00,117.027,117.037,117.018,117.02,296500005.0
2005-12-28 10:30:00,117.022,117.029,117.013,117.019,208700000.0
2005-12-28 10:31:00,117.023,117.023,117.012,117.016,223600008.0
2005-12-28 10:32:00,117.016,117.042,117.016,117.042,115700001.0
2005-12-28 10:33:00,117.045,117.053,117.032,117.032,341399999.0
2005-12-28 10:34:00,117.028,117.035,117.026,117.035,198100002.0
2005-12-28 10:35:00,117.038,117.058,117.033,117.058,174099997.0
2005-12-28 10:36:00,117.063,117.066,117.04,117.04,219999998.0
2005-12-28 10:37:00,117.053,117.063,117.053,117.062,135000005.0
2005-12-28 10:38:00,117.07,117.076,117.069,117.072,277900004.0
2005-12-28 10:39:00,117.073,117.073,117.062,117.072,137600004.0
2005-12-28 10:40:00,117.082,117.088,117.082,117.088,72500000.0
2005-12-28 10:41:00,117.095,117.095,117.085,117.085,124499997.0
2005-12-28 10:42:00,117.09,117.095,117.077,117.091,234199998.0
2005-12-28 10:43:00,117.095,117.102,117.092,117.092,301199995.0
2005-12-28 10:44:00,117.094,117.125,117.094,117.112,578399999.0
2005-12-28 10:45:00,117.124,117.136,117.124,117.129,94499999.0
2005-12-28 10:46:00,117.127,117.127,117.118,117.121,232000002.0
2005-12-28 10:47:00,117.125,117.127,117.119,117.127,332699997.0
2005-12-28 10:48:00,117.133,117.135,117.13,117.13,78499999.0
2005-12-28 10:49:00,117.125,117.125,117.117,117.125,261199999.0
2005-12-28 10:50:00,117.122,117.122,117.109,117.118,131799999.0
2005-12-28 10:51:00,117.119,117.124,117.115,117.116,361499996.0
2005-12-28 10:52:00,117.12,117.137,117.12,117.125,210699997.0
2005-12-28 10:53:00,117.131,117.147,117.131,117.144,242599999.0
2005-12-28 10:54:00,117.137,117.147,117.131,117.141,426500000.0
2005-12-28 10:55:00,117.141,117.154,117.141,117.147,313000001.0
2005-12-28 10:56:00,117.155,117.178,117.155,117.167,185299999.0
2005-12-28 10:57:00,117.16,117.165,117.16,117.16,263600001.0
2005-12-28 10:58:00,117.16,117.16,117.15,117.15,189000004.0
2005-12-28 10:59:00,117.15,117.15,117.128,117.128,149500003.0
2005-12-28 11:00:00,117.136,117.148,117.136,117.14,312099997.0
2005-12-28 11:01:00,117.144,117.147,117.125,117.132,388199998.0
2005-12-28 11:02:00,117.13,117.13,117.102,117.114,276099998.0
2005-12-28 11:03:00,117.107,117.13,117.105,117.127,128799999.0
2005-12-28 11:04:00,117.122,117.122,117.104,117.109,328800004.0
2005-12-28 11:05:00,117.11,117.127,117.11,117.116,371500002.0
2005-12-28 11:06:00,117.127,117.133,117.123,117.125,162500000.0
2005-12-28 11:07:00,117.12,117.138,117.12,117.131,120300002.0
2005-12-28 11:08:00,117.135,117.149,117.135,117.146,312399998.0
2005-12-28 11:09:00,117.136,117.136,117.106,117.11,254700001.0
2005-12-28 11:10:00,117.11,117.127,117.098,117.127,165400000.0
2005-12-28 11:11:00,117.148,117.17,117.148,117.152,222500002.0
2005-12-28 11:12:00,117.142,117.142,117.112,117.117,305300003.0
2005-12-28 11:13:00,117.123,117.127,117.113,117.113,205999999.0
2005-12-28 11:14:00,117.115,117.132,117.115,117.125,368199996.0
2005-12-28 11:15:00,117.117,117.12,117.103,117.108,89499998.0
2005-12-28 11:16:00,117.098,117.11,117.098,117.1,193999997.0
2005-12-28 11:17:00,117.106,117.113,117.105,117.108,135299998.0
2005-12-28 11:18:00,117.1,117.1,117.083,117.094,202900005.0
2005-12-28 11:19:00,117.086,117.092,117.082,117.089,340000004.0
2005-12-28 11:20:00,117.092,117.095,117.085,117.09,244700001.0
2005-12-28 11:21:00,117.088,117.095,117.085,117.085,207400005.0
2005-12-28 11:22:00,117.092,117.104,117.092,117.093,233599998.0
2005-12-28 11:23:00,117.092,117.092,117.081,117.081,131600005.0
2005-12-28 11:24:00,117.073,117.079,117.071,117.071,252300007.0
2005-12-28 11:25:00,117.076,117.085,117.069,117.07,120199998.0
2005-12-28 11:26:00,117.071,117.083,117.071,117.077,142500000.0
2005-12-28 11:27:00,117.087,117.093,117.083,117.093,170499998.0
2005-12-28 11:28:00,117.092,117.092,117.075,117.075,142100002.0
2005-12-28 11:29:00,117.08,117.083,117.069,117.069,185899999.0
2005-12-28 11:30:00,117.07,117.075,117.067,117.072,216900003.0
2005-12-28 11:31:00,117.075,117.075,117.07,117.075,152200001.0
2005-12-28 11:32:00,117.075,117.078,117.063,117.07,93200002.0
2005-12-28 11:33:00,117.081,117.081,117.076,117.078,163000002.0
2005-12-28 11:34:00,117.077,117.083,117.071,117.083,199099995.0
2005-12-28 11:35:00,117.083,117.088,117.075,117.085,319800003.0
2005-12-28 11:36:00,117.078,117.088,117.078,117.085,351499996.0
2005-12-28 11:37:00,117.088,117.092,117.084,117.089,171500001.0
2005-12-28 11:38:00,117.087,117.089,117.084,117.089,93200002.0
2005-12-28 11:39:00,117.097,117.112,117.094,117.112,279599993.0
2005-12-28 11:40:00,117.107,117.108,117.104,117.108,117999997.0
2005-12-28 11:41:00,117.103,117.108,117.097,117.105,154700001.0
2005-12-28 11:42:00,117.108,117.112,117.102,117.107,295399999.0
2005-12-28 11:43:00,117.114,117.12,117.101,117.101,99800002.0
2005-12-28 11:44:00,117.114,117.132,117.114,117.127,41000000.0
2005-12-28 11:45:00,117.14,117.148,117.135,117.141,233100006.0
2005-12-28 11:46:00,117.133,117.14,117.127,117.129,355100003.0
2005-12-28 11:47:00,117.126,117.126,117.108,117.112,111200002.0
2005-12-28 11:48:00,117.112,117.118,117.085,117.098,351599995.0
2005-12-28 11:49:00,117.108,117.115,117.104,117.11,233800004.0
2005-12-28 11:50:00,117.108,117.108,117.094,117.105,214700002.0
2005-12-28 11:51:00,117.095,117.095,117.079,117.087,223700000.0
2005-12-28 11:52:00,117.097,117.104,117.094,117.104,218899997.0
2005-12-28 11:53:00,117.097,117.098,117.086,117.086,286100000.0
2005-12-28 11:54:00,117.083,117.083,117.071,117.082,200999999.0
2005-12-28 11:55:00,117.08,117.087,117.07,117.07,322900003.0
2005-12-28 11:56:00,117.065,117.076,117.063,117.07,209100004.0
2005-12-28 11:57:00,117.073,117.089,117.073,117.08,240900000.0
2005-12-28 11:58:00,117.088,117.096,117.088,117.09,170599998.0
2005-12-28 11:59:00,117.098,117.136,117.098,117.113,318700001.0
2005-12-28 12:00:00,117.112,117.136,117.112,117.136,208100004.0
2005-12-28 12:01:00,117.142,117.142,117.111,117.111,201700005.0
2005-12-28 12:02:00,117.108,117.11,117.104,117.11,116700003.0
2005-12-28 12:03:00,117.115,117.115,117.105,117.105,225599993.0
2005-12-28 12:04:00,117.113,117.113,117.097,117.105,282099998.0
2005-12-28 12:05:00,117.107,117.107,117.091,117.099,166800002.0
2005-12-28 12:06:00,117.091,117.114,117.091,117.11,177500001.0
2005-12-28 12:07:00,117.118,117.132,117.113,117.132,226300005.0
2005-12-28 12:08:00,117.132,117.132,117.123,117.128,174800002.0
2005-12-28 12:09:00,117.128,117.132,117.122,117.123,164299998.0
2005-12-28 12:10:00,117.124,117.128,117.122,117.122,144299997.0
2005-12-28 12:11:00,117.128,117.134,117.126,117.129,333700002.0
2005-12-28 12:12:00,117.136,117.136,117.118,117.125,220700000.0
2005-12-28 12:13:00,117.123,117.129,117.114,117.126,190800006.0
2005-12-28 12:14:00,117.123,117.123,117.109,117.116,371599994.0
2005-12-28 12:15:00,117.115,117.115,117.088,117.089,212699998.0
2005-12-28 12:16:00,117.089,117.101,117.085,117.098,153700002.0
2005-12-28 12:17:00,117.099,117.106,117.098,117.098,304100003.0
2005-12-28 12:18:00,117.088,117.095,117.086,117.095,375700006.0
2005-12-28 12:19:00,117.09,117.097,117.09,117.095,477999997.0
2005-12-28 12:20:00,117.09,117.099,117.082,117.093,192399994.0
2005-12-28 12:21:00,117.094,117.102,117.085,117.102,305399998.0
2005-12-28 12:22:00,117.11,117.124,117.11,117.112,116399998.0
2005-12-28 12:23:00,117.108,117.113,117.1,117.1,153900002.0
2005-12-28 12:24:00,117.103,117.113,117.101,117.113,139500001.0
2005-12-28 12:25:00,117.108,117.123,117.108,117.118,250199997.0
2005-12-28 12:26:00,117.117,117.133,117.117,117.133,213100004.0
2005-12-28 12:27:00,117.138,117.142,117.134,117.139,169499998.0
2005-12-28 12:28:00,117.138,117.157,117.138,117.157,63400000.0
2005-12-28 12:29:00,117.162,117.162,117.142,117.142,210499997.0
2005-12-28 12:30:00,117.137,117.138,117.129,117.129,196800002.0
2005-12-28 12:31:00,117.12,117.123,117.12,117.123,37500000.0
2005-12-28 12:32:00,117.118,117.127,117.115,117.115,124799999.0
2005-12-28 12:33:00,117.122,117.122,117.106,117.111,173100000.0
2005-12-28 12:34:00,117.112,117.131,117.112,117.13,297100004.0
2005-12-28 12:35:00,117.139,117.151,117.139,117.146,111700001.0
2005-12-28 12:36:00,117.145,117.149,117.132,117.14,248700001.0
2005-12-28 12:37:00,117.138,117.143,117.131,117.139,272000005.0
2005-12-28 12:38:00,117.135,117.135,117.127,117.129,177700003.0
2005-12-28 12:39:00,117.137,117.141,117.137,117.139,146699998.0
2005-12-28 12:40:00,117.138,117.139,117.138,117.138,185399999.0
2005-12-28 12:41:00,117.138,117.142,117.131,117.132,154299999.0
2005-12-28 12:42:00,117.138,117.138,117.123,117.135,182700000.0
2005-12-28 12:43:00,117.135,117.135,117.127,117.13,192100004.0
2005-12-28 12:44:00,117.135,117.147,117.133,117.133,250300005.0
2005-12-28 12:45:00,117.143,117.143,117.132,117.137,274000006.0
2005-12-28 12:46:00,117.138,117.14,117.123,117.13,225400003.0
2005-12-28 12:47:00,117.132,117.132,117.112,117.112,348700004.0
2005-12-28 12:48:00,117.108,117.115,117.107,117.115,166100002.0
2005-12-28 12:49:00,117.109,117.109,117.093,117.093,280400002.0
2005-12-28 12:50:00,117.085,117.095,117.083,117.083,352499997.0
2005-12-28 12:51:00,117.083,117.083,117.075,117.08,336000000.0
2005-12-28 12:52:00,117.083,117.083,117.069,117.075,347000008.0
2005-12-28 12:53:00,117.078,117.089,117.077,117.085,263299994.0
2005-12-28 12:54:00,117.08,117.095,117.08,117.09,307599999.0
2005-12-28 12:55:00,117.08,117.08,117.065,117.069,205199997.0
2005-12-28 12:56:00,117.073,117.083,117.071,117.076,157799998.0
2005-12-28 12:57:00,117.076,117.08,117.067,117.067,168299998.0
2005-12-28 12:58:00,117.066,117.08,117.066,117.079,390200003.0
2005-12-28 12:59:00,117.086,117.101,117.083,117.095,249800003.0
2005-12-28 13:00:00,117.088,117.104,117.088,117.104,206099997.0
2005-12-28 13:01:00,117.1,117.107,117.091,117.093,227599996.0
2005-12-28 13:02:00,117.092,117.092,117.074,117.078,284900003.0
2005-12-28 13:03:00,117.08,117.08,117.075,117.078,169099998.0
2005-12-28 13:04:00,117.067,117.077,117.065,117.077,285900000.0
2005-12-28 13:05:00,117.08,117.092,117.08,117.082,268400002.0
2005-12-28 13:06:00,117.083,117.083,117.073,117.08,51800000.0
2005-12-28 13:07:00,117.088,117.089,117.083,117.087,109400001.0
2005-12-28 13:08:00,117.088,117.09,117.081,117.081,219999998.0
2005-12-28 13:09:00,117.089,117.089,117.083,117.083,12800000.0
2005-12-28 13:10:00,117.098,117.099,117.094,117.097,84700001.0
2005-12-28 13:11:00,117.085,117.092,117.073,117.092,208900004.0
2005-12-28 13:12:00,117.09,117.095,117.09,117.09,148600000.0
2005-12-28 13:13:00,117.095,117.095,117.085,117.085,78900002.0
2005-12-28 13:14:00,117.087,117.095,117.082,117.082,296300000.0
2005-12-28 13:15:00,117.08,117.089,117.071,117.071,437300004.0
2005-12-28 13:16:00,117.056,117.064,117.053,117.053,241500001.0
2005-12-28 13:17:00,117.048,117.053,117.043,117.05,223999995.0
2005-12-28 13:18:00,117.06,117.069,117.057,117.065,132199997.0
2005-12-28 13:19:00,117.06,117.065,117.055,117.058,311099995.0
2005-12-28 13:20:00,117.06,117.065,117.06,117.06,217300000.0
2005-12-28 13:21:00,117.069,117.074,117.065,117.074,280800006.0
2005-12-28 13:22:00,117.07,117.073,117.062,117.065,272599997.0
2005-12-28 13:23:00,117.06,117.065,117.055,117.063,157900000.0
2005-12-28 13:24:00,117.06,117.069,117.055,117.062,229100000.0
2005-12-28 13:25:00,117.063,117.065,117.057,117.065,183400000.0
2005-12-28 13:26:00,117.06,117.065,117.06,117.065,121699996.0
2005-12-28 13:27:00,117.065,117.073,117.065,117.066,125000000.0
2005-12-28 13:28:00,117.07,117.075,117.07,117.075,113599998.0
2005-12-28 13:29:00,117.075,117.078,117.07,117.075,271800004.0
2005-12-28 13:30:00,117.075,117.075,117.07,117.075,317699997.0
2005-12-28 13:31:00,117.08,117.096,117.079,117.096,157899997.0
2005-12-28 13:32:00,117.11,117.127,117.11,117.125,351300002.0
2005-12-28 13:33:00,117.135,117.14,117.122,117.14,271600002.0
2005-12-28 13:34:00,117.14,117.15,117.138,117.138,211899999.0
2005-12-28 13:35:00,117.13,117.13,117.119,117.12,261199997.0
2005-12-28 13:36:00,117.123,117.136,117.123,117.135,362999998.0
2005-12-28 13:37:00,117.135,117.135,117.123,117.133,201900001.0
2005-12-28 13:38:00,117.128,117.132,117.12,117.126,176299999.0
2005-12-28 13:39:00,117.132,117.132,117.123,117.127,166099994.0
2005-12-28 13:40:00,117.133,117.133,117.122,117.127,349200005.0
2005-12-28 13:41:00,117.122,117.131,117.119,117.127,323200001.0
2005-12-28 13:42:00,117.138,117.153,117.138,117.153,217100002.0
2005-12-28 13:43:00,117.157,117.171,117.156,117.171,170800000.0
2005-12-28 13:44:00,117.175,117.175,117.17,117.175,308200000.0
2005-12-28 13:45:00,117.172,117.197,117.172,117.19,341499994.0
2005-12-28 13:46:00,117.188,117.195,117.183,117.194,312399997.0
2005-12-28 13:47:00,117.202,117.202,117.188,117.195,162299999.0
2005-12-28 13:48:00,117.198,117.203,117.193,117.197,104799996.0
2005-12-28 13:49:00,117.191,117.191,117.164,117.172,251500003.0
2005-12-28 13:50:00,117.176,117.185,117.176,117.177,381599997.0
2005-12-28 13:51:00,117.18,117.185,117.18,117.185,179200002.0
2005-12-28 13:52:00,117.178,117.19,117.172,117.172,197700003.0
2005-12-28 13:53:00,117.171,117.189,117.171,117.175,181300000.0
2005-12-28 13:54:00,117.182,117.192,117.182,117.187,208600000.0
2005-12-28 13:55:00,117.18,117.191,117.171,117.191,176300000.0
2005-12-28 13:56:00,117.185,117.194,117.169,117.175,548700000.0
2005-12-28 13:57:00,117.177,117.183,117.177,117.179,112800000.0
2005-12-28 13:58:00,117.182,117.192,117.18,117.192,256699995.0
2005-12-28 13:59:00,117.192,117.192,117.175,117.175,230200002.0
2005-12-28 14:00:00,117.179,117.179,117.167,117.176,337399999.0
2005-12-28 14:01:00,117.171,117.181,117.167,117.167,383000003.0
2005-12-28 14:02:00,117.17,117.172,117.164,117.169,110299999.0
2005-12-28 14:03:00,117.172,117.181,117.151,117.151,233199998.0
2005-12-28 14:04:00,117.146,117.146,117.134,117.138,321199996.0
2005-12-28 14:05:00,117.136,117.147,117.125,117.141,128800002.0
2005-12-28 14:06:00,117.15,117.172,117.15,117.172,234299996.0
2005-12-28 14:07:00,117.168,117.168,117.148,117.158,201299999.0
2005-12-28 14:08:00,117.159,117.159,117.146,117.155,273600003.0
2005-12-28 14:09:00,117.147,117.161,117.147,117.15,185400000.0
2005-12-28 14:10:00,117.14,117.14,117.132,117.135,172299996.0
2005-12-28 14:11:00,117.134,117.148,117.134,117.148,67900000.0
2005-12-28 14:12:00,117.138,117.138,117.126,117.126,133399998.0
2005-12-28 14:13:00,117.129,117.143,117.129,117.143,154900000.0
2005-12-28 14:14:00,117.151,117.152,117.141,117.147,240599999.0
2005-12-28 14:15:00,117.153,117.153,117.14,117.14,479200005.0
2005-12-28 14:16:00,117.135,117.145,117.135,117.145,214400001.0
2005-12-28 14:17:00,117.142,117.155,117.139,117.139,229900000.0
2005-12-28 14:18:00,117.134,117.174,117.134,117.174,198900002.0
2005-12-28 14:19:00,117.18,117.181,117.166,117.181,203799995.0
2005-12-28 14:20:00,117.184,117.196,117.184,117.196,158700000.0
2005-12-28 14:21:00,117.192,117.193,117.184,117.188,142600000.0
2005-12-28 14:22:00,117.194,117.194,117.177,117.177,114100001.0
2005-12-28 14:23:00,117.185,117.189,117.173,117.189,356400003.0
2005-12-28 14:24:00,117.192,117.192,117.172,117.182,313700002.0
2005-12-28 14:25:00,117.195,117.208,117.18,117.18,130700001.0
2005-12-28 14:26:00,117.185,117.202,117.185,117.188,150700001.0
2005-12-28 14:27:00,117.188,117.195,117.188,117.192,199000003.0
2005-12-28 14:28:00,117.187,117.187,117.165,117.175,373900002.0
2005-12-28 14:29:00,117.177,117.181,117.174,117.177,276400008.0
2005-12-28 14:30:00,117.173,117.192,117.173,117.192,229799999.0
2005-12-28 14:31:00,117.198,117.198,117.191,117.193,168399999.0
2005-12-28 14:32:00,117.19,117.2,117.19,117.194,122399998.0
2005-12-28 14:33:00,117.185,117.193,117.185,117.192,169400001.0
2005-12-28 14:34:00,117.194,117.194,117.184,117.185,301900003.0
2005-12-28 14:35:00,117.183,117.196,117.178,117.195,248600001.0
2005-12-28 14:36:00,117.199,117.211,117.192,117.192,102799999.0
2005-12-28 14:37:00,117.187,117.191,117.186,117.187,106800002.0
2005-12-28 14:38:00,117.179,117.189,117.179,117.185,224199997.0
2005-12-28 14:39:00,117.182,117.183,117.171,117.171,278199997.0
2005-12-28 14:40:00,117.166,117.174,117.162,117.162,293099998.0
2005-12-28 14:41:00,117.163,117.166,117.152,117.152,75899998.0
2005-12-28 14:42:00,117.142,117.161,117.142,117.161,258400001.0
2005-12-28 14:43:00,117.168,117.173,117.166,117.17,293499992.0
2005-12-28 14:44:00,117.175,117.175,117.165,117.172,170999998.0
2005-12-28 14:45:00,117.172,117.172,117.17,117.17,86699998.0
2005-12-28 14:46:00,117.171,117.173,117.167,117.167,119899999.0
2005-12-28 14:47:00,117.161,117.19,117.161,117.187,212399997.0
2005-12-28 14:48:00,117.193,117.193,117.181,117.187,74700002.0
2005-12-28 14:49:00,117.178,117.178,117.165,117.173,75499998.0
2005-12-28 14:50:00,117.172,117.18,117.169,117.171,142800000.0
2005-12-28 14:51:00,117.17,117.175,117.168,117.17,184599999.0
2005-12-28 14:52:00,117.175,117.178,117.168,117.172,223999999.0
2005-12-28 14:53:00,117.17,117.17,117.163,117.168,373200001.0
2005-12-28 14:54:00,117.17,117.175,117.17,117.175,135399999.0
2005-12-28 14:55:00,117.178,117.181,117.17,117.18,182599997.0
2005-12-28 14:56:00,117.188,117.192,117.18,117.18,248300002.0
2005-12-28 14:57:00,117.188,117.188,117.181,117.188,185600001.0
2005-12-28 14:58:00,117.187,117.192,117.182,117.182,303700003.0
2005-12-28 14:59:00,117.185,117.185,117.18,117.18,5100000.0
2005-12-28 15:00:00,117.18,117.185,117.175,117.177,154700003.0
2005-12-28 15:01:00,117.182,117.182,117.17,117.17,170700002.0
2005-12-28 15:02:00,117.172,117.18,117.17,117.172,203500008.0
2005-12-28 15:03:00,117.173,117.173,117.157,117.157,266699999.0
2005-12-28 15:04:00,117.157,117.162,117.152,117.152,235000000.0
2005-12-28 15:05:00,117.157,117.162,117.147,117.149,209200002.0
2005-12-28 15:06:00,117.138,117.143,117.138,117.138,80299998.0
2005-12-28 15:07:00,117.133,117.161,117.133,117.157,338800005.0
2005-12-28 15:08:00,117.155,117.155,117.147,117.155,260900003.0
2005-12-28 15:09:00,117.152,117.152,117.134,117.138,190399998.0
2005-12-28 15:10:00,117.134,117.143,117.132,117.143,94500000.0
2005-12-28 15:11:00,117.146,117.163,117.133,117.163,326600004.0
2005-12-28 15:12:00,117.168,117.168,117.149,117.149,127300002.0
2005-12-28 15:13:00,117.15,117.16,117.142,117.142,273600000.0
2005-12-28 15:14:00,117.141,117.17,117.141,117.17,320300001.0
2005-12-28 15:15:00,117.165,117.191,117.165,117.191,153900001.0
2005-12-28 15:16:00,117.211,117.217,117.211,117.217,23900000.0
2005-12-28 15:17:00,117.223,117.242,117.223,117.242,217600000.0
2005-12-28 15:18:00,117.243,117.243,117.219,117.219,146800000.0
2005-12-28 15:19:00,117.217,117.231,117.214,117.228,208400001.0
2005-12-28 15:20:00,117.235,117.242,117.224,117.242,335699997.0
2005-12-28 15:21:00,117.248,117.263,117.247,117.252,416299992.0
2005-12-28 15:22:00,117.261,117.27,117.252,117.252,141899997.0
2005-12-28 15:23:00,117.25,117.255,117.245,117.248,314800007.0
2005-12-28 15:24:00,117.249,117.249,117.242,117.242,300099997.0
2005-12-28 15:25:00,117.241,117.253,117.241,117.253,88399999.0
2005-12-28 15:26:00,117.253,117.253,117.241,117.247,205399999.0
2005-12-28 15:27:00,117.247,117.253,117.244,117.253,304600000.0
2005-12-28 15:28:00,117.253,117.253,117.24,117.24,173199996.0
2005-12-28 15:29:00,117.232,117.24,117.23,117.23,260700002.0
2005-12-28 15:30:00,117.235,117.235,117.227,117.23,175499997.0
2005-12-28 15:31:00,117.24,117.242,117.239,117.239,102000001.0
2005-12-28 15:32:00,117.229,117.262,117.229,117.262,246600000.0
2005-12-28 15:33:00,117.263,117.264,117.256,117.256,409699997.0
2005-12-28 15:34:00,117.251,117.27,117.251,117.27,221800005.0
2005-12-28 15:35:00,117.276,117.283,117.276,117.281,132100000.0
2005-12-28 15:36:00,117.282,117.302,117.274,117.302,166400000.0
2005-12-28 15:37:00,117.305,117.309,117.297,117.308,192300003.0
2005-12-28 15:38:00,117.309,117.309,117.289,117.304,233300001.0
2005-12-28 15:39:00,117.294,117.304,117.288,117.291,258199998.0
2005-12-28 15:40:00,117.294,117.301,117.294,117.297,226899998.0
2005-12-28 15:41:00,117.298,117.299,117.292,117.292,273900007.0
2005-12-28 15:42:00,117.291,117.303,117.291,117.296,475900001.0
2005-12-28 15:43:00,117.307,117.312,117.298,117.312,249500001.0
2005-12-28 15:44:00,117.305,117.32,117.3,117.304,234700001.0
2005-12-28 15:45:00,117.301,117.302,117.287,117.302,202099999.0
2005-12-28 15:46:00,117.309,117.333,117.309,117.328,233300002.0
2005-12-28 15:47:00,117.329,117.342,117.324,117.331,205799999.0
2005-12-28 15:48:00,117.343,117.353,117.341,117.342,286600002.0
2005-12-28 15:49:00,117.34,117.347,117.34,117.343,59600001.0
2005-12-28 15:50:00,117.345,117.345,117.335,117.343,461000000.0
2005-12-28 15:51:00,117.343,117.343,117.326,117.328,80499998.0
2005-12-28 15:52:00,117.327,117.331,117.324,117.327,147200004.0
2005-12-28 15:53:00,117.327,117.331,117.324,117.327,225700001.0
2005-12-28 15:54:00,117.338,117.338,117.334,117.334,39900000.0
2005-12-28 15:55:00,117.342,117.345,117.335,117.34,182399997.0
2005-12-28 15:56:00,117.337,117.347,117.337,117.347,191699995.0
2005-12-28 15:57:00,117.335,117.344,117.335,117.338,163200004.0
2005-12-28 15:58:00,117.331,117.332,117.322,117.322,244600005.0
2005-12-28 15:59:00,117.313,117.314,117.313,117.314,62899999.0
2005-12-28 16:00:00,117.319,117.325,117.314,117.315,294999997.0
2005-12-28 16:01:00,117.315,117.32,117.315,117.32,32300000.0
2005-12-28 16:02:00,117.315,117.315,117.303,117.303,179699996.0
2005-12-28 16:03:00,117.305,117.305,117.3,117.305,222000001.0
2005-12-28 16:04:00,117.295,117.305,117.295,117.297,261999995.0
2005-12-28 16:05:00,117.301,117.311,117.301,117.304,353300006.0
2005-12-28 16:06:00,117.285,117.285,117.224,117.235,194600002.0
2005-12-28 16:07:00,117.242,117.258,117.242,117.255,190499999.0
2005-12-28 16:08:00,117.258,117.258,117.248,117.248,178000000.0
2005-12-28 16:09:00,117.253,117.253,117.247,117.247,219899999.0
2005-12-28 16:10:00,117.251,117.251,117.235,117.235,291299999.0
2005-12-28 16:11:00,117.248,117.251,117.245,117.25,240500005.0
2005-12-28 16:12:00,117.248,117.253,117.245,117.25,159999999.0
2005-12-28 16:13:00,117.257,117.257,117.25,117.25,245299999.0
2005-12-28 16:14:00,117.25,117.25,117.228,117.228,260499999.0
2005-12-28 16:15:00,117.227,117.25,117.227,117.25,115100003.0
2005-12-28 16:16:00,117.25,117.271,117.239,117.271,278999997.0
2005-12-28 16:17:00,117.266,117.266,117.245,117.248,199399999.0
2005-12-28 16:18:00,117.25,117.25,117.238,117.238,275900002.0
2005-12-28 16:19:00,117.227,117.238,117.224,117.224,150100005.0
2005-12-28 16:20:00,117.229,117.248,117.229,117.248,256499994.0
2005-12-28 16:21:00,117.252,117.252,117.236,117.251,294299999.0
2005-12-28 16:22:00,117.254,117.255,117.237,117.253,275700003.0
2005-12-28 16:23:00,117.251,117.261,117.247,117.256,152899998.0
2005-12-28 16:24:00,117.243,117.261,117.243,117.261,155199998.0
2005-12-28 16:25:00,117.257,117.257,117.251,117.253,226800001.0
2005-12-28 16:26:00,117.248,117.262,117.244,117.262,194600001.0
2005-12-28 16:27:00,117.255,117.255,117.249,117.25,191400006.0
2005-12-28 16:28:00,117.253,117.274,117.243,117.274,91800000.0
2005-12-28 16:29:00,117.287,117.293,117.287,117.287,167099999.0
2005-12-28 16:30:00,117.28,117.28,117.254,117.26,286200001.0
2005-12-28 16:31:00,117.258,117.268,117.254,117.265,177299999.0
2005-12-28 16:32:00,117.255,117.265,117.25,117.25,145800002.0
2005-12-28 16:33:00,117.24,117.248,117.24,117.248,181699996.0
2005-12-28 16:34:00,117.253,117.253,117.247,117.248,119199998.0
2005-12-28 16:35:00,117.255,117.255,117.248,117.25,478600002.0
2005-12-28 16:36:00,117.251,117.255,117.24,117.248,349800006.0
2005-12-28 16:37:00,117.254,117.279,117.254,117.264,384400002.0
2005-12-28 16:38:00,117.264,117.264,117.253,117.257,199499999.0
2005-12-28 16:39:00,117.253,117.253,117.236,117.241,230000002.0
2005-12-28 16:40:00,117.236,117.242,117.223,117.242,178699997.0
2005-12-28 16:41:00,117.26,117.26,117.249,117.255,208099997.0
2005-12-28 16:42:00,117.249,117.249,117.239,117.239,89900002.0
2005-12-28 16:43:00,117.24,117.245,117.24,117.24,114600002.0
2005-12-28 16:44:00,117.242,117.26,117.242,117.26,21600000.0
2005-12-28 16:45:00,117.267,117.268,117.255,117.262,347900001.0
2005-12-28 16:46:00,117.262,117.27,117.257,117.26,124000002.0
2005-12-28 16:47:00,117.254,117.254,117.239,117.253,259600000.0
2005-12-28 16:48:00,117.253,117.253,117.242,117.25,237700002.0
2005-12-28 16:49:00,117.251,117.278,117.251,117.278,129799997.0
2005-12-28 16:50:00,117.283,117.307,117.283,117.303,294700005.0
2005-12-28 16:51:00,117.312,117.312,117.291,117.304,308499999.0
2005-12-28 16:52:00,117.296,117.296,117.283,117.288,158300004.0
2005-12-28 16:53:00,117.291,117.305,117.291,117.293,217100002.0
2005-12-28 16:54:00,117.297,117.301,117.293,117.297,156500002.0
2005-12-28 16:55:00,117.284,117.288,117.272,117.277,87800001.0
2005-12-28 16:56:00,117.275,117.275,117.267,117.267,178000000.0
2005-12-28 16:57:00,117.273,117.281,117.269,117.269,88400000.0
2005-12-28 16:58:00,117.262,117.276,117.252,117.258,350199997.0
2005-12-28 16:59:00,117.266,117.308,117.266,117.308,254400002.0
2005-12-28 17:00:00,117.313,117.341,117.311,117.336,232400003.0
2005-12-28 17:01:00,117.339,117.368,117.339,117.357,270799994.0
2005-12-28 17:02:00,117.357,117.357,117.34,117.353,175600000.0
2005-12-28 17:03:00,117.346,117.356,117.338,117.354,207100004.0
2005-12-28 17:04:00,117.375,117.397,117.375,117.39,169600001.0
2005-12-28 17:05:00,117.4,117.422,117.4,117.409,153799999.0
2005-12-28 17:06:00,117.42,117.444,117.42,117.422,155000000.0
2005-12-28 17:07:00,117.422,117.432,117.422,117.429,82000002.0
2005-12-28 17:08:00,117.418,117.426,117.418,117.422,287299998.0
2005-12-28 17:09:00,117.415,117.416,117.4,117.4,343499996.0
2005-12-28 17:10:00,117.408,117.412,117.385,117.403,319600003.0
2005-12-28 17:11:00,117.388,117.388,117.37,117.374,145499998.0
2005-12-28 17:12:00,117.382,117.415,117.382,117.403,134300000.0
2005-12-28 17:13:00,117.403,117.403,117.393,117.396,343799998.0
2005-12-28 17:14:00,117.388,117.388,117.37,117.37,187200002.0
2005-12-28 17:15:00,117.37,117.382,117.37,117.375,126000001.0
2005-12-28 17:16:00,117.362,117.37,117.36,117.36,251599998.0
2005-12-28 17:17:00,117.358,117.359,117.335,117.342,280599998.0
2005-12-28 17:18:00,117.331,117.331,117.322,117.326,167299997.0
2005-12-28 17:19:00,117.333,117.35,117.325,117.342,317400003.0
2005-12-28 17:20:00,117.351,117.365,117.351,117.358,319699992.0
2005-12-28 17:21:00,117.365,117.381,117.365,117.378,277599997.0
2005-12-28 17:22:00,117.38,117.398,117.378,117.398,135700001.0
2005-12-28 17:23:00,117.401,117.414,117.395,117.398,247700002.0
2005-12-28 17:24:00,117.404,117.404,117.391,117.391,213699998.0
2005-12-28 17:25:00,117.388,117.399,117.379,117.388,256700002.0
2005-12-28 17:26:00,117.373,117.381,117.365,117.381,83000000.0
2005-12-28 17:27:00,117.382,117.382,117.362,117.362,96900001.0
2005-12-28 17:28:00,117.375,117.378,117.367,117.369,265100005.0
2005-12-28 17:29:00,117.357,117.363,117.353,117.362,146300002.0
2005-12-28 17:30:00,117.361,117.361,117.354,117.354,50299999.0
2005-12-28 17:31:00,117.343,117.352,117.338,117.343,362400000.0
2005-12-28 17:32:00,117.347,117.347,117.33,117.333,208000002.0
2005-12-28 17:33:00,117.323,117.323,117.301,117.306,146800001.0
2005-12-28 17:34:00,117.303,117.303,117.298,117.298,163599999.0
2005-12-28 17:35:00,117.307,117.307,117.283,117.284,152400000.0
2005-12-28 17:36:00,117.289,117.291,117.262,117.269,201600005.0
2005-12-28 17:37:00,117.268,117.29,117.268,117.29,221700000.0
2005-12-28 17:38:00,117.297,117.306,117.294,117.305,98900001.0
2005-12-28 17:39:00,117.304,117.311,117.304,117.311,37500001.0
2005-12-28 17:40:00,117.317,117.323,117.31,117.323,171000005.0
2005-12-28 17:41:00,117.33,117.347,117.326,117.338,321600003.0
2005-12-28 17:42:00,117.343,117.351,117.337,117.349,247999997.0
2005-12-28 17:43:00,117.346,117.35,117.337,117.341,213200001.0
2005-12-28 17:44:00,117.35,117.35,117.326,117.335,210699997.0
2005-12-28 17:45:00,117.326,117.327,117.319,117.319,83200001.0
2005-12-28 17:46:00,117.311,117.311,117.297,117.299,147699996.0
2005-12-28 17:47:00,117.283,117.294,117.282,117.283,146099997.0
2005-12-28 17:48:00,117.282,117.285,117.258,117.265,353799996.0
2005-12-28 17:49:00,117.257,117.257,117.229,117.233,230100004.0
2005-12-28 17:50:00,117.242,117.258,117.242,117.242,233500001.0
2005-12-28 17:51:00,117.233,117.233,117.217,117.217,301700007.0
2005-12-28 17:52:00,117.219,117.219,117.189,117.194,237000002.0
2005-12-28 17:53:00,117.211,117.24,117.206,117.225,188100002.0
2005-12-28 17:54:00,117.227,117.284,117.227,117.284,148999998.0
2005-12-28 17:55:00,117.288,117.315,117.279,117.315,302700005.0
2005-12-28 17:56:00,117.33,117.338,117.33,117.337,140399999.0
2005-12-28 17:57:00,117.332,117.339,117.33,117.337,241000003.0
2005-12-28 17:58:00,117.335,117.336,117.328,117.331,328500004.0
2005-12-28 17:59:00,117.344,117.375,117.344,117.367,293300001.0
2005-12-28 18:00:00,117.357,117.363,117.338,117.338,356799994.0
2005-12-28 18:01:00,117.66,117.74,117.65,117.72,1692099979.0
2005-12-28 18:02:00,117.74,117.74,117.72,117.72,1692099979.0
2005-12-28 18:03:00,117.76,117.76,117.75,117.76,1692099979.0
2005-12-28 18:04:00,117.77,117.79,117.76,117.77,1692099979.0
2005-12-28 18:05:00,117.78,117.78,117.72,117.74,1692099979.0
2005-12-28 18:06:00,117.72,117.74,117.7,117.72,1692099979.0
2005-12-28 18:07:00,117.75,117.78,117.74,117.78,1692099979.0
2005-12-28 18:08:00,117.77,117.8,117.77,117.78,1692099979.0
2005-12-28 18:09:00,117.79,117.85,117.79,117.85,1692099979.0
2005-12-28 18:10:00,117.84,117.87,117.84,117.86,1692099979.0
2005-12-28 18:11:00,117.455,117.461,117.43,117.461,1692099979.0
2005-12-28 18:12:00,117.93,117.93,117.88,117.89,2104100003.0
2005-12-28 18:13:00,117.87,117.88,117.83,117.83,2104100003.0
2005-12-28 18:14:00,117.82,117.82,117.79,117.82,2104100003.0
2005-12-28 18:15:00,117.84,117.89,117.84,117.88,2104100003.0
2005-12-28 18:16:00,117.87,117.88,117.86,117.86,2104100003.0
2005-12-28 18:17:00,117.418,117.426,117.413,117.418,2104100003.0
2005-12-28 18:18:00,117.412,117.412,117.398,117.4,2073299997.0
2005-12-28 18:19:00,117.87,117.88,117.86,117.88,1633400002.0
2005-12-28 18:20:00,117.87,117.92,117.87,117.91,1633400002.0
2005-12-28 18:21:00,117.92,117.92,117.88,117.9,1633400002.0
2005-12-28 18:22:00,117.91,117.91,117.87,117.88,1633400002.0
2005-12-28 18:23:00,117.89,117.9,117.87,117.87,1633400002.0
2005-12-28 18:24:00,117.88,117.9,117.88,117.9,1633400002.0
2005-12-28 18:25:00,117.91,117.91,117.87,117.87,1633400002.0
2005-12-28 18:26:00,117.86,117.86,117.82,117.84,1633400002.0
2005-12-28 18:27:00,117.407,117.423,117.402,117.423,1633400002.0
2005-12-28 18:28:00,117.82,117.88,117.82,117.88,1968100013.0
2005-12-28 18:29:00,117.87,117.88,117.86,117.87,1968100013.0
2005-12-28 18:30:00,117.42,117.425,117.418,117.42,1968100013.0
2005-12-28 18:31:00,117.84,117.85,117.84,117.85,1993100019.0
2005-12-28 18:32:00,117.84,117.85,117.8,117.82,1993100019.0
2005-12-28 18:33:00,117.8,117.86,117.8,117.85,1993100019.0
2005-12-28 18:34:00,117.86,117.88,117.85,117.86,1993100019.0
2005-12-28 18:35:00,117.87,117.87,117.85,117.87,1993100019.0
2005-12-28 18:36:00,117.418,117.42,117.408,117.42,1993100019.0
2005-12-28 18:37:00,117.423,117.44,117.423,117.44,1115899994.0
2005-12-28 18:38:00,117.441,117.441,117.422,117.422,1449500012.0
2005-12-28 18:39:00,117.424,117.431,117.415,117.425,695599998.0
2005-12-28 18:40:00,117.431,117.446,117.429,117.429,1458400000.0
2005-12-28 18:41:00,117.431,117.455,117.431,117.448,1367000000.0
2005-12-28 18:42:00,117.448,117.468,117.448,117.466,1636500011.0
2005-12-28 18:43:00,117.466,117.473,117.462,117.473,1077399999.0
2005-12-28 18:44:00,117.472,117.473,117.465,117.466,864999998.0
2005-12-28 18:45:00,117.46,117.472,117.459,117.467,1382100001.0
2005-12-28 18:46:00,117.468,117.482,117.464,117.482,1557299993.0
2005-12-28 18:47:00,117.48,117.48,117.468,117.468,387700001.0
2005-12-28 18:48:00,117.465,117.472,117.463,117.469,796000002.0
2005-12-28 18:49:00,117.467,117.488,117.467,117.471,1312700001.0
2005-12-28 18:50:00,117.476,117.494,117.471,117.471,2078699993.0
2005-12-28 18:51:00,117.469,117.491,117.469,117.491,1828900011.0
2005-12-28 18:52:00,117.503,117.505,117.496,117.5,1965199991.0
2005-12-28 18:53:00,117.512,117.61,117.512,117.61,1538300005.0
2005-12-28 18:54:00,117.624,117.666,117.624,117.666,1762800001.0
2005-12-28 18:55:00,117.666,117.666,117.624,117.624,1948500003.0
2005-12-28 18:56:00,117.613,117.625,117.608,117.625,261799999.0
2005-12-28 18:57:00,117.621,117.627,117.586,117.605,908599995.0
2005-12-28 18:58:00,117.604,117.613,117.571,117.613,1466799989.0
2005-12-28 18:59:00,117.615,117.623,117.61,117.621,2123100001.0
2005-12-28 19:00:00,117.625,117.647,117.608,117.634,736399999.0
2005-12-28 19:01:00,117.658,117.706,117.649,117.706,614200004.0
2005-12-28 19:02:00,117.714,117.724,117.712,117.721,649799997.0
2005-12-28 19:03:00,117.726,117.742,117.714,117.737,1360300004.0
2005-12-28 19:04:00,117.752,117.779,117.744,117.763,1068700003.0
2005-12-28 19:05:00,117.751,117.751,117.713,117.717,733199999.0
2005-12-28 19:06:00,117.712,117.719,117.695,117.719,1172300010.0
2005-12-28 19:07:00,117.723,117.758,117.723,117.758,2065300011.0
2005-12-28 19:08:00,117.766,117.779,117.763,117.763,1908099988.0
2005-12-28 19:09:00,117.773,117.827,117.773,117.82,662900009.0
2005-12-28 19:10:00,117.82,117.84,117.82,117.84,797199996.0
2005-12-28 19:11:00,117.849,117.902,117.843,117.902,659099996.0
2005-12-28 19:12:00,117.91,117.925,117.881,117.887,1014999993.0
2005-12-28 19:13:00,117.865,117.865,117.821,117.821,745500006.0
2005-12-28 19:14:00,117.814,117.834,117.794,117.834,1019699996.0
2005-12-28 19:15:00,117.842,117.868,117.832,117.86,1897900000.0
2005-12-28 19:16:00,117.859,117.859,117.845,117.848,936000003.0
2005-12-28 19:17:00,117.849,117.868,117.849,117.863,1051200009.0
2005-12-28 19:18:00,117.856,117.856,117.848,117.852,840000014.0
2005-12-28 19:19:00,117.854,117.867,117.852,117.86,1556900013.0
2005-12-28 19:20:00,117.866,117.912,117.866,117.898,880600001.0
2005-12-28 19:21:00,117.9,117.901,117.865,117.878,1229600006.0
2005-12-28 19:22:00,117.88,117.889,117.856,117.872,712200006.0
2005-12-28 19:24:00,117.868,117.883,117.868,117.875,1319599991.0
2005-12-28 19:25:00,117.873,117.888,117.855,117.855,1362000000.0
2005-12-28 19:26:00,117.82,117.86,117.82,117.84,1750400006.0
2005-12-28 19:27:00,117.823,117.839,117.823,117.827,1750400006.0
2005-12-28 19:28:00,117.821,117.868,117.821,117.868,1167099993.0
2005-12-28 19:29:00,117.873,117.873,117.857,117.857,762399998.0
2005-12-28 19:30:00,117.847,117.847,117.812,117.817,832899998.0
2005-12-28 19:31:00,117.818,117.841,117.817,117.834,1573400000.0
2005-12-28 19:32:00,117.835,117.835,117.807,117.817,1454699989.0
2005-12-28 19:33:00,117.82,117.848,117.82,117.847,973599996.0
2005-12-28 19:34:00,117.849,117.877,117.849,117.865,981999996.0
2005-12-28 19:35:00,117.863,117.864,117.855,117.863,1078300002.0
2005-12-28 19:36:00,117.857,117.877,117.857,117.865,657499995.0
2005-12-28 19:37:00,117.857,117.878,117.857,117.868,211400002.0
2005-12-28 19:38:00,117.861,117.863,117.854,117.86,921399998.0
2005-12-28 19:39:00,117.858,117.865,117.853,117.862,1352700009.0
2005-12-28 19:40:00,117.863,117.863,117.844,117.845,804500009.0
2005-12-28 19:41:00,117.844,117.86,117.844,117.86,1536699992.0
2005-12-28 19:42:00,117.865,117.868,117.86,117.867,737700002.0
2005-12-28 19:43:00,117.861,117.861,117.85,117.85,518200002.0
2005-12-28 19:44:00,117.85,117.858,117.839,117.845,1063600007.0
2005-12-28 19:45:00,117.845,117.854,117.836,117.836,705299997.0
2005-12-28 19:46:00,117.833,117.833,117.812,117.812,1073700009.0
2005-12-28 19:47:00,117.814,117.846,117.814,117.845,722100006.0
2005-12-28 19:48:00,117.849,117.862,117.848,117.85,1476000008.0
2005-12-28 19:49:00,117.854,117.871,117.854,117.863,561099998.0
2005-12-28 19:50:00,117.869,117.879,117.868,117.875,617099996.0
2005-12-28 19:51:00,117.874,117.874,117.864,117.866,835099990.0
2005-12-28 19:52:00,117.865,117.868,117.86,117.863,817000001.0
2005-12-28 19:53:00,117.865,117.865,117.853,117.856,1000699999.0
2005-12-28 19:54:00,117.857,117.863,117.854,117.863,1520699995.0
2005-12-28 19:55:00,117.858,117.865,117.858,117.865,465000001.0
2005-12-28 19:56:00,117.867,117.881,117.865,117.875,696600004.0
2005-12-28 19:57:00,117.875,117.881,117.865,117.875,491499994.0
2005-12-28 19:58:00,117.873,117.877,117.846,117.846,1410299991.0
2005-12-28 19:59:00,117.844,117.857,117.818,117.835,823900011.0
2005-12-28 20:00:00,117.836,117.841,117.796,117.796,312000005.0
2005-12-28 20:01:00,117.792,117.81,117.791,117.797,613099991.0
2005-12-28 20:02:00,117.785,117.785,117.754,117.783,1206700002.0
2005-12-28 20:03:00,117.783,117.789,117.751,117.758,925500011.0
2005-12-28 20:04:00,117.749,117.749,117.68,117.707,718599997.0
2005-12-28 20:05:00,117.702,117.713,117.695,117.705,864200007.0
2005-12-28 20:06:00,117.705,117.739,117.705,117.731,1855000002.0
2005-12-28 20:07:00,117.735,117.777,117.735,117.771,1179000000.0
2005-12-28 20:08:00,117.772,117.788,117.756,117.775,751400001.0
2005-12-28 20:09:00,117.767,117.767,117.743,117.743,1235300003.0
2005-12-28 20:10:00,117.745,117.745,117.74,117.74,930800016.0
2005-12-28 20:11:00,117.741,117.753,117.739,117.753,2092100007.0
2005-12-28 20:12:00,117.79,117.82,117.79,117.8,975000006.0
2005-12-28 20:13:00,117.769,117.774,117.763,117.763,975000006.0
2005-12-28 20:14:00,117.77,117.775,117.766,117.767,1149600010.0
2005-12-28 20:15:00,117.764,117.764,117.747,117.75,1409299997.0
2005-12-28 20:16:00,117.752,117.791,117.752,117.791,926900013.0
2005-12-28 20:17:00,117.794,117.794,117.783,117.783,1020100019.0
2005-12-28 20:18:00,117.79,117.795,117.787,117.787,197900004.0
2005-12-28 20:19:00,117.788,117.793,117.784,117.793,986999995.0
2005-12-28 20:20:00,117.79,117.802,117.789,117.794,957699988.0
2005-12-28 20:21:00,117.797,117.811,117.793,117.8,1343200005.0
2005-12-28 20:22:00,117.798,117.804,117.794,117.8,1095899996.0
2005-12-28 20:23:00,117.8,117.817,117.8,117.808,745900010.0
2005-12-28 20:24:00,117.801,117.801,117.787,117.787,752699998.0
2005-12-28 20:25:00,117.798,117.81,117.796,117.808,1007599997.0
2005-12-28 20:26:00,117.815,117.844,117.815,117.838,760500000.0
2005-12-28 20:27:00,117.832,117.832,117.809,117.809,1372899994.0
2005-12-28 20:29:00,117.84,117.84,117.83,117.83,728200007.0
2005-12-28 20:30:00,117.82,117.83,117.82,117.82,728200007.0
2005-12-28 20:31:00,117.8,117.82,117.78,117.79,728200007.0
2005-12-28 20:32:00,117.78,117.8,117.78,117.8,728200007.0
2005-12-28 20:33:00,117.773,117.773,117.76,117.761,728200007.0
2005-12-28 20:34:00,117.751,117.751,117.719,117.719,346999997.0
2005-12-28 20:35:00,117.716,117.731,117.716,117.727,516900001.0
2005-12-28 20:36:00,117.725,117.725,117.725,117.725,439599993.0
2005-12-28 20:37:00,117.725,117.725,117.722,117.725,348600000.0
2005-12-28 20:38:00,117.731,117.781,117.731,117.773,1107400008.0
2005-12-28 20:39:00,117.777,117.785,117.772,117.785,1173700000.0
2005-12-28 20:40:00,117.83,117.83,117.83,117.83,1199099997.0
2005-12-28 20:41:00,117.777,117.785,117.768,117.777,1199099997.0
2005-12-28 20:42:00,117.769,117.772,117.762,117.762,1158800002.0
2005-12-28 20:43:00,117.762,117.783,117.761,117.783,1564599998.0
2005-12-28 20:44:00,117.781,117.781,117.766,117.768,1813200005.0
2005-12-28 20:45:00,117.765,117.767,117.757,117.76,1288900006.0
2005-12-28 20:46:00,117.764,117.764,117.749,117.764,1147800015.0
2005-12-28 20:47:00,117.763,117.763,117.746,117.747,1934800004.0
2005-12-28 20:48:00,117.741,117.741,117.727,117.735,1465899984.0
2005-12-28 20:49:00,117.739,117.756,117.739,117.74,1113200015.0
2005-12-28 20:50:00,117.738,117.749,117.728,117.74,1508000001.0
2005-12-28 20:51:00,117.74,117.745,117.74,117.745,571999998.0
2005-12-28 20:52:00,117.745,117.745,117.743,117.745,201200002.0
2005-12-28 20:53:00,117.741,117.743,117.725,117.727,1508499986.0
2005-12-28 20:54:00,117.726,117.734,117.726,117.728,555799998.0
2005-12-28 20:55:00,117.732,117.742,117.723,117.723,1844099986.0
2005-12-28 20:56:00,117.728,117.752,117.721,117.752,572899996.0
2005-12-28 20:57:00,117.781,117.792,117.776,117.786,1427900001.0
2005-12-28 20:58:00,117.9,117.9,117.85,117.86,1607600010.0
2005-12-28 20:59:00,117.85,117.87,117.84,117.85,1607600010.0
2005-12-28 21:00:00,117.791,117.809,117.79,117.807,1607600010.0
2005-12-28 21:01:00,117.819,117.841,117.819,117.822,1271399998.0
2005-12-28 21:02:00,117.819,117.825,117.813,117.817,966299990.0
2005-12-28 21:03:00,117.822,117.839,117.822,117.837,1041700004.0
2005-12-28 21:04:00,117.839,117.844,117.839,117.844,504899995.0
2005-12-28 21:05:00,117.846,117.855,117.846,117.855,773900006.0
2005-12-28 21:06:00,117.845,117.845,117.791,117.813,861100004.0
2005-12-28 21:07:00,117.813,117.817,117.81,117.81,1823000002.0
2005-12-28 21:08:00,117.813,117.813,117.794,117.798,657300011.0
2005-12-28 21:09:00,117.79,117.797,117.79,117.795,413500006.0
2005-12-28 21:10:00,117.793,117.793,117.777,117.78,574599999.0
2005-12-28 21:11:00,117.779,117.779,117.763,117.763,123799997.0
2005-12-28 21:12:00,117.763,117.796,117.763,117.79,519200002.0
2005-12-28 21:13:00,117.787,117.801,117.787,117.79,764499993.0
2005-12-28 21:14:00,117.792,117.792,117.777,117.788,1679900010.0
2005-12-28 21:15:00,117.789,117.798,117.781,117.789,1761199996.0
2005-12-28 21:16:00,117.786,117.808,117.786,117.806,1070999999.0
2005-12-28 21:17:00,117.815,117.823,117.809,117.816,1551699999.0
2005-12-28 21:18:00,117.82,117.826,117.814,117.824,1068400007.0
2005-12-28 21:19:00,117.82,117.828,117.82,117.825,1165400004.0
2005-12-28 21:20:00,117.824,117.825,117.813,117.825,1282699996.0
2005-12-28 21:21:00,117.823,117.823,117.81,117.818,1395899995.0
2005-12-28 21:22:00,117.82,117.822,117.807,117.807,1826799995.0
2005-12-28 21:23:00,117.816,117.824,117.813,117.819,1007099996.0
2005-12-28 21:24:00,117.825,117.827,117.817,117.82,1735800003.0
2005-12-28 21:25:00,117.825,117.828,117.817,117.825,1600699981.0
2005-12-28 21:26:00,117.82,117.825,117.817,117.82,847699999.0
2005-12-28 21:27:00,117.82,117.825,117.82,117.825,641099991.0
2005-12-28 21:28:00,117.82,117.825,117.817,117.822,294799999.0
2005-12-28 21:29:00,117.825,117.825,117.815,117.817,690099999.0
2005-12-28 21:30:00,117.818,117.821,117.81,117.811,806799999.0
2005-12-28 21:31:00,117.805,117.805,117.787,117.787,198800000.0
2005-12-28 21:32:00,117.793,117.793,117.779,117.792,896599988.0
2005-12-28 21:33:00,117.792,117.797,117.792,117.795,368700000.0
2005-12-28 21:34:00,117.798,117.806,117.798,117.8,406000001.0
2005-12-28 21:35:00,117.808,117.814,117.807,117.81,454699993.0
2005-12-28 21:36:00,117.81,117.815,117.807,117.807,433699997.0
2005-12-28 21:37:00,117.81,117.816,117.802,117.816,544699998.0
2005-12-28 21:38:00,117.824,117.83,117.823,117.827,98099998.0
2005-12-28 21:39:00,117.83,117.835,117.828,117.835,581400000.0
2005-12-28 21:40:00,117.832,117.832,117.82,117.821,675800003.0
2005-12-28 21:41:00,117.822,117.827,117.822,117.827,654200002.0
2005-12-28 21:42:00,117.83,117.851,117.822,117.851,1216500013.0
2005-12-28 21:43:00,117.854,117.861,117.848,117.857,455200001.0
2005-12-28 21:44:00,117.867,117.867,117.858,117.865,1664300001.0
2005-12-28 21:45:00,117.863,117.865,117.855,117.863,556899993.0
2005-12-28 21:46:00,117.86,117.868,117.858,117.865,610799993.0
2005-12-28 21:47:00,117.863,117.882,117.861,117.87,572600003.0
2005-12-28 21:48:00,117.873,117.892,117.864,117.891,1052000013.0
2005-12-28 21:49:00,117.895,117.904,117.891,117.904,377399999.0
2005-12-28 21:50:00,117.907,117.909,117.901,117.903,154400002.0
2005-12-28 21:51:00,117.905,117.907,117.9,117.905,273000005.0
2005-12-28 21:52:00,117.907,117.913,117.906,117.913,196699999.0
2005-12-28 21:53:00,117.915,117.923,117.905,117.923,363500005.0
2005-12-28 21:54:00,117.922,117.923,117.913,117.917,785200008.0
2005-12-28 21:55:00,117.912,117.918,117.909,117.918,224600003.0
2005-12-28 21:56:00,117.926,117.933,117.923,117.933,388900002.0
2005-12-28 21:57:00,117.926,117.926,117.875,117.885,246900000.0
2005-12-28 21:58:00,117.882,117.894,117.86,117.87,439799998.0
2005-12-28 21:59:00,117.862,117.862,117.839,117.842,551399993.0
2005-12-28 22:00:00,117.843,117.862,117.843,117.848,960300006.0
2005-12-28 22:01:00,117.848,117.856,117.828,117.841,1135299997.0
2005-12-28 22:02:00,117.831,117.85,117.831,117.839,736200007.0
2005-12-28 22:03:00,117.837,117.839,117.822,117.822,471100001.0
2005-12-28 22:04:00,117.822,117.832,117.819,117.829,918499997.0
2005-12-28 22:05:00,117.838,117.852,117.838,117.847,299200000.0
2005-12-28 22:06:00,117.835,117.835,117.828,117.835,84200002.0
2005-12-28 22:07:00,117.84,117.845,117.838,117.838,348199992.0
2005-12-28 22:08:00,117.827,117.829,117.815,117.815,172099998.0
2005-12-28 22:09:00,117.827,117.83,117.823,117.823,93200002.0
2005-12-28 22:10:00,117.823,117.826,117.815,117.825,216699998.0
2005-12-28 22:11:00,117.82,117.825,117.815,117.825,582900000.0
2005-12-28 22:12:00,117.825,117.825,117.82,117.82,137900000.0
2005-12-28 22:13:00,117.813,117.813,117.777,117.783,428099999.0
2005-12-28 22:14:00,117.776,117.776,117.757,117.757,397799996.0
2005-12-28 22:15:00,117.764,117.781,117.762,117.778,187500000.0
2005-12-28 22:16:00,117.788,117.806,117.779,117.8,718799990.0
2005-12-28 22:17:00,117.807,117.809,117.79,117.793,234700000.0
2005-12-28 22:18:00,117.79,117.791,117.775,117.787,489000000.0
2005-12-28 22:19:00,117.792,117.849,117.792,117.849,311800002.0
2005-12-28 22:20:00,117.848,117.848,117.835,117.848,206800002.0
2005-12-28 22:21:00,117.851,117.851,117.822,117.835,238099996.0
2005-12-28 22:22:00,117.839,117.85,117.839,117.839,229700003.0
2005-12-28 22:23:00,117.831,117.831,117.814,117.814,106200002.0
2005-12-28 22:24:00,117.818,117.823,117.809,117.811,327800000.0
2005-12-28 22:25:00,117.817,117.833,117.815,117.833,177399997.0
2005-12-28 22:26:00,117.827,117.83,117.82,117.822,246000002.0
2005-12-28 22:27:00,117.823,117.823,117.81,117.823,766000000.0
2005-12-28 22:28:00,117.824,117.824,117.808,117.817,313600000.0
2005-12-28 22:29:00,117.81,117.81,117.802,117.802,117200001.0
2005-12-28 22:30:00,117.81,117.81,117.807,117.808,382800003.0
2005-12-28 22:31:00,117.805,117.816,117.797,117.816,344200000.0
2005-12-28 22:32:00,117.817,117.817,117.801,117.801,288200005.0
2005-12-28 22:33:00,117.81,117.829,117.809,117.818,547000005.0
2005-12-28 22:34:00,117.814,117.82,117.807,117.808,930099992.0
2005-12-28 22:35:00,117.812,117.824,117.812,117.819,223199998.0
2005-12-28 22:36:00,117.821,117.829,117.818,117.828,789599989.0
2005-12-28 22:37:00,117.826,117.828,117.819,117.828,136899999.0
2005-12-28 22:38:00,117.835,117.835,117.825,117.825,86699998.0
2005-12-28 22:39:00,117.825,117.83,117.825,117.83,251699998.0
2005-12-28 22:40:00,117.835,117.851,117.835,117.843,617299997.0
2005-12-28 22:41:00,117.85,117.855,117.85,117.853,320500004.0
2005-12-28 22:42:00,117.851,117.858,117.851,117.858,95900000.0
2005-12-28 22:43:00,117.863,117.894,117.863,117.894,282499999.0
2005-12-28 22:44:00,117.898,117.898,117.89,117.89,172400001.0
2005-12-28 22:45:00,117.897,117.903,117.893,117.898,361800005.0
2005-12-28 22:46:00,117.9,117.9,117.893,117.893,345599997.0
2005-12-28 22:47:00,117.902,117.902,117.888,117.888,322599998.0
2005-12-28 22:48:00,117.888,117.893,117.861,117.861,386300001.0
2005-12-28 22:49:00,117.872,117.878,117.87,117.878,342399996.0
2005-12-28 22:50:00,117.872,117.873,117.86,117.86,430700007.0
2005-12-28 22:51:00,117.865,117.865,117.847,117.847,427499998.0
2005-12-28 22:52:00,117.844,117.86,117.844,117.848,479799998.0
2005-12-28 22:53:00,117.856,117.87,117.856,117.86,491699995.0
2005-12-28 22:54:00,117.862,117.87,117.86,117.865,186500003.0
2005-12-28 22:55:00,117.875,117.875,117.87,117.87,315799998.0
2005-12-28 22:56:00,117.869,117.869,117.855,117.855,203000003.0
2005-12-28 22:57:00,117.857,117.877,117.857,117.866,381199999.0
2005-12-28 22:58:00,117.864,117.882,117.864,117.882,220899999.0
2005-12-28 22:59:00,117.872,117.872,117.854,117.87,420999996.0
2005-12-28 23:00:00,117.87,117.892,117.87,117.875,142099998.0
2005-12-28 23:01:00,117.873,117.873,117.862,117.867,81700001.0
2005-12-28 23:02:00,117.875,117.875,117.87,117.87,167800001.0
2005-12-28 23:03:00,117.87,117.875,117.861,117.861,205499998.0
2005-12-28 23:04:00,117.865,117.867,117.857,117.857,177500002.0
2005-12-28 23:05:00,117.862,117.865,117.858,117.858,151399999.0
2005-12-28 23:06:00,117.865,117.865,117.857,117.857,37700000.0
2005-12-28 23:07:00,117.856,117.859,117.85,117.85,56600000.0
2005-12-28 23:08:00,117.852,117.863,117.852,117.856,396700003.0
2005-12-28 23:09:00,117.863,117.865,117.86,117.86,220799998.0
2005-12-28 23:10:00,117.861,117.869,117.861,117.868,397500001.0
2005-12-28 23:11:00,117.875,117.875,117.87,117.87,247199993.0
2005-12-28 23:12:00,117.868,117.875,117.865,117.87,167299999.0
2005-12-28 23:13:00,117.87,117.871,117.861,117.861,189400003.0
2005-12-28 23:14:00,117.858,117.865,117.858,117.86,95499997.0
2005-12-28 23:15:00,117.858,117.868,117.858,117.865,131600000.0
2005-12-28 23:16:00,117.858,117.865,117.858,117.858,192099997.0
2005-12-28 23:17:00,117.86,117.865,117.855,117.855,148199997.0
2005-12-28 23:18:00,117.862,117.879,117.862,117.87,265399999.0
2005-12-28 23:19:00,117.866,117.871,117.861,117.861,191399995.0
2005-12-28 23:20:00,117.86,117.865,117.86,117.863,312500007.0
2005-12-28 23:21:00,117.863,117.865,117.86,117.86,111400000.0
2005-12-28 23:22:00,117.86,117.865,117.858,117.86,273799998.0
2005-12-28 23:23:00,117.865,117.868,117.86,117.86,133700003.0
2005-12-28 23:24:00,117.85,117.85,117.822,117.832,321699999.0
2005-12-28 23:25:00,117.836,117.844,117.832,117.844,208600002.0
2005-12-28 23:26:00,117.838,117.844,117.835,117.838,411200002.0
2005-12-28 23:27:00,117.836,117.851,117.836,117.847,214600005.0
2005-12-28 23:28:00,117.843,117.851,117.843,117.849,148300001.0
2005-12-28 23:29:00,117.851,117.855,117.85,117.855,132900002.0
2005-12-28 23:30:00,117.858,117.858,117.849,117.85,64600002.0
2005-12-28 23:31:00,117.849,117.867,117.849,117.866,295899997.0
2005-12-28 23:32:00,117.858,117.88,117.853,117.88,290200004.0
2005-12-28 23:33:00,117.882,117.882,117.862,117.862,153400000.0
2005-12-28 23:34:00,117.863,117.873,117.86,117.87,276799999.0
2005-12-28 23:35:00,117.878,117.885,117.877,117.877,160500001.0
2005-12-28 23:36:00,117.88,117.885,117.875,117.882,130999999.0
2005-12-28 23:37:00,117.878,117.878,117.873,117.878,183100003.0
2005-12-28 23:38:00,117.868,117.872,117.863,117.867,279099999.0
2005-12-28 23:39:00,117.868,117.869,117.868,117.869,63900000.0
2005-12-28 23:40:00,117.86,117.865,117.855,117.858,409999997.0
2005-12-28 23:41:00,117.857,117.872,117.857,117.872,94900002.0
2005-12-28 23:42:00,117.87,117.882,117.87,117.882,75600001.0
2005-12-28 23:43:00,117.877,117.888,117.877,117.885,85999999.0
2005-12-28 23:44:00,117.88,117.887,117.88,117.88,197200002.0
2005-12-28 23:45:00,117.879,117.893,117.879,117.893,378300000.0
2005-12-28 23:46:00,117.892,117.892,117.873,117.873,228100002.0
2005-12-28 23:47:00,117.875,117.887,117.875,117.887,40400002.0
2005-12-28 23:48:00,117.897,117.904,117.891,117.904,207600002.0
2005-12-28 23:49:00,117.903,117.903,117.89,117.891,334199999.0
2005-12-28 23:50:00,117.881,117.881,117.867,117.874,224400006.0
2005-12-28 23:51:00,117.871,117.879,117.867,117.867,192600001.0
2005-12-28 23:52:00,117.875,117.875,117.867,117.867,339100000.0
2005-12-28 23:53:00,117.872,117.872,117.865,117.87,282900007.0
2005-12-28 23:54:00,117.879,117.894,117.879,117.886,180299998.0
2005-12-28 23:55:00,117.885,117.885,117.874,117.883,69100000.0
2005-12-28 23:56:00,117.886,117.886,117.872,117.878,284900003.0
2005-12-28 23:57:00,117.883,117.894,117.883,117.89,80599999.0
2005-12-28 23:58:00,117.897,117.903,117.896,117.896,73999998.0
2005-12-28 23:59:00,117.905,117.905,117.895,117.895,209200001.0
2005-12-29 00:00:00,117.889,117.889,117.836,117.852,137599997.0
2005-12-29 00:01:00,117.857,117.871,117.842,117.849,261600004.0
2005-12-29 00:02:00,117.85,117.874,117.839,117.865,196500002.0
2005-12-29 00:03:00,117.877,117.878,117.836,117.839,238800001.0
2005-12-29 00:04:00,117.843,117.86,117.835,117.836,215799993.0
2005-12-29 00:05:00,117.85,117.85,117.816,117.832,262600003.0
2005-12-29 00:06:00,117.84,117.844,117.81,117.832,319599993.0
2005-12-29 00:07:00,117.813,117.827,117.811,117.821,344700006.0
2005-12-29 00:08:00,117.821,117.821,117.808,117.82,177800001.0
2005-12-29 00:09:00,117.817,117.831,117.808,117.825,412899999.0
2005-12-29 00:10:00,117.835,117.845,117.811,117.829,231600004.0
2005-12-29 00:11:00,117.829,117.87,117.829,117.861,260400004.0
2005-12-29 00:12:00,117.851,117.889,117.847,117.865,246100002.0
2005-12-29 00:13:00,117.855,117.899,117.851,117.895,279699994.0
2005-12-29 00:14:00,117.885,117.895,117.869,117.885,159999996.0
2005-12-29 00:15:00,117.895,117.909,117.895,117.908,72899999.0
2005-12-29 00:16:00,117.907,117.927,117.896,117.902,252400001.0
2005-12-29 00:17:00,117.9,117.911,117.9,117.9,146200003.0
2005-12-29 00:18:00,117.89,117.908,117.88,117.903,285100001.0
2005-12-29 00:19:00,117.902,117.915,117.866,117.866,219899998.0
2005-12-29 00:20:00,117.867,117.881,117.827,117.827,315399999.0
2005-12-29 00:21:00,117.808,117.85,117.808,117.845,364599998.0
2005-12-29 00:22:00,117.826,117.86,117.826,117.847,241099999.0
2005-12-29 00:23:00,117.843,117.878,117.843,117.857,227200007.0
2005-12-29 00:24:00,117.859,117.865,117.839,117.842,143700000.0
2005-12-29 00:25:00,117.835,117.875,117.835,117.865,291299994.0
2005-12-29 00:26:00,117.855,117.857,117.843,117.845,296400002.0
2005-12-29 00:27:00,117.84,117.888,117.833,117.863,251900003.0
2005-12-29 00:28:00,117.858,117.858,117.847,117.85,83300000.0
2005-12-29 00:29:00,117.845,117.845,117.837,117.845,232099996.0
2005-12-29 00:30:00,117.842,117.842,117.823,117.828,136999999.0
2005-12-29 00:31:00,117.825,117.825,117.815,117.823,264499994.0
2005-12-29 00:32:00,117.821,117.821,117.805,117.805,184700004.0
2005-12-29 00:33:00,117.81,117.81,117.786,117.794,460700006.0
2005-12-29 00:34:00,117.795,117.795,117.795,117.795,56500000.0
2005-12-29 00:35:00,117.798,117.812,117.798,117.806,428299999.0
2005-12-29 00:36:00,117.805,117.805,117.8,117.8,222599996.0
2005-12-29 00:37:00,117.802,117.802,117.785,117.79,225599998.0
2005-12-29 00:38:00,117.792,117.793,117.79,117.79,215200002.0
2005-12-29 00:39:00,117.793,117.803,117.791,117.803,325100001.0
2005-12-29 00:40:00,117.81,117.814,117.805,117.811,147200001.0
2005-12-29 00:41:00,117.815,117.818,117.813,117.815,95500002.0
2005-12-29 00:42:00,117.811,117.811,117.794,117.794,351499995.0
2005-12-29 00:43:00,117.793,117.793,117.776,117.78,439299997.0
2005-12-29 00:44:00,117.776,117.778,117.769,117.769,260599999.0
2005-12-29 00:45:00,117.773,117.773,117.762,117.762,159900000.0
2005-12-29 00:46:00,117.765,117.765,117.755,117.76,213000001.0
2005-12-29 00:47:00,117.767,117.773,117.767,117.773,109000002.0
2005-12-29 00:48:00,117.773,117.773,117.762,117.762,218100003.0
2005-12-29 00:49:00,117.757,117.772,117.757,117.772,234900000.0
2005-12-29 00:50:00,117.779,117.779,117.771,117.771,61799999.0
2005-12-29 00:51:00,117.778,117.785,117.775,117.775,153100002.0
2005-12-29 00:52:00,117.778,117.788,117.778,117.778,376699998.0
2005-12-29 00:53:00,117.778,117.778,117.766,117.767,357300003.0
2005-12-29 00:54:00,117.77,117.77,117.747,117.747,196700002.0
2005-12-29 00:55:00,117.742,117.761,117.742,117.761,184499999.0
2005-12-29 00:56:00,117.757,117.758,117.75,117.75,92700003.0
2005-12-29 00:57:00,117.745,117.755,117.745,117.75,250099999.0
2005-12-29 00:58:00,117.759,117.761,117.759,117.761,87000000.0
2005-12-29 00:59:00,117.76,117.76,117.75,117.75,127799999.0
2005-12-29 01:00:00,117.737,117.743,117.737,117.742,125699999.0
2005-12-29 01:01:00,117.745,117.745,117.735,117.742,279799998.0
2005-12-29 01:02:00,117.74,117.745,117.735,117.74,219900002.0
2005-12-29 01:03:00,117.74,117.748,117.733,117.745,197499999.0
2005-12-29 01:04:00,117.747,117.753,117.742,117.753,129699995.0
2005-12-29 01:05:00,117.751,117.751,117.749,117.749,23200000.0
2005-12-29 01:06:00,117.756,117.764,117.756,117.764,238199999.0
2005-12-29 01:07:00,117.762,117.771,117.762,117.767,174899996.0
2005-12-29 01:08:00,117.761,117.768,117.756,117.756,200300002.0
2005-12-29 01:09:00,117.768,117.772,117.762,117.762,303000001.0
2005-12-29 01:10:00,117.765,117.767,117.76,117.76,352700000.0
2005-12-29 01:11:00,117.76,117.765,117.757,117.765,163400001.0
2005-12-29 01:12:00,117.76,117.765,117.76,117.765,154900004.0
2005-12-29 01:13:00,117.757,117.76,117.757,117.76,28400001.0
2005-12-29 01:14:00,117.762,117.762,117.76,117.76,56800001.0
2005-12-29 01:15:00,117.765,117.765,117.757,117.76,197500001.0
2005-12-29 01:16:00,117.768,117.771,117.762,117.767,221800003.0
2005-12-29 01:17:00,117.768,117.777,117.766,117.776,154100001.0
2005-12-29 01:18:00,117.777,117.783,117.776,117.783,170499998.0
2005-12-29 01:19:00,117.777,117.788,117.775,117.785,120299999.0
2005-12-29 01:20:00,117.785,117.785,117.777,117.777,295299995.0
2005-12-29 01:21:00,117.785,117.785,117.778,117.778,33200000.0
2005-12-29 01:22:00,117.78,117.785,117.778,117.78,206699999.0
2005-12-29 01:23:00,117.783,117.783,117.769,117.774,125000001.0
2005-12-29 01:24:00,117.772,117.772,117.765,117.765,78000000.0
2005-12-29 01:25:00,117.76,117.765,117.757,117.765,288100000.0
2005-12-29 01:26:00,117.765,117.765,117.755,117.755,69799998.0
2005-12-29 01:27:00,117.76,117.76,117.744,117.753,98499997.0
2005-12-29 01:28:00,117.747,117.752,117.742,117.745,137100003.0
2005-12-29 01:29:00,117.738,117.741,117.732,117.737,115200001.0
2005-12-29 01:30:00,117.727,117.741,117.727,117.732,134199999.0
2005-12-29 01:31:00,117.732,117.743,117.729,117.736,188899994.0
2005-12-29 01:32:00,117.73,117.731,117.722,117.727,261600001.0
2005-12-29 01:33:00,117.72,117.725,117.72,117.725,85700000.0
2005-12-29 01:34:00,117.72,117.723,117.71,117.718,335600001.0
2005-12-29 01:35:00,117.725,117.725,117.72,117.725,167600001.0
2005-12-29 01:36:00,117.718,117.718,117.693,117.693,142900002.0
2005-12-29 01:37:00,117.693,117.707,117.693,117.7,219400002.0
2005-12-29 01:38:00,117.705,117.705,117.695,117.705,196100000.0
2005-12-29 01:39:00,117.691,117.697,117.689,117.689,202499996.0
2005-12-29 01:40:00,117.695,117.696,117.687,117.687,93199998.0
2005-12-29 01:41:00,117.695,117.695,117.69,117.695,241300001.0
2005-12-29 01:42:00,117.698,117.709,117.698,117.707,164199998.0
2005-12-29 01:43:00,117.7,117.711,117.699,117.711,354899997.0
2005-12-29 01:44:00,117.71,117.715,117.707,117.715,342799999.0
2005-12-29 01:45:00,117.715,117.715,117.71,117.715,447300007.0
2005-12-29 01:46:00,117.715,117.715,117.71,117.715,260000000.0
2005-12-29 01:47:00,117.713,117.723,117.711,117.715,142800005.0
2005-12-29 01:48:00,117.724,117.734,117.72,117.732,128300003.0
2005-12-29 01:49:00,117.725,117.735,117.724,117.735,139300000.0
2005-12-29 01:50:00,117.73,117.736,117.73,117.732,172199999.0
2005-12-29 01:51:00,117.733,117.735,117.723,117.731,380800003.0
2005-12-29 01:52:00,117.73,117.73,117.716,117.716,158799998.0
2005-12-29 01:53:00,117.725,117.725,117.715,117.725,358699996.0
2005-12-29 01:54:00,117.72,117.723,117.71,117.723,200000000.0
2005-12-29 01:55:00,117.725,117.725,117.71,117.716,201900001.0
2005-12-29 01:56:00,117.712,117.721,117.71,117.711,143000001.0
2005-12-29 01:57:00,117.711,117.728,117.709,117.719,64400001.0
2005-12-29 01:58:00,117.712,117.713,117.705,117.713,310200003.0
2005-12-29 01:59:00,117.715,117.718,117.707,117.707,249900002.0
2005-12-29 02:00:00,117.71,117.715,117.707,117.715,241300003.0
2005-12-29 02:01:00,117.711,117.721,117.711,117.717,121700001.0
2005-12-29 02:02:00,117.712,117.731,117.712,117.731,394400000.0
2005-12-29 02:03:00,117.73,117.741,117.729,117.732,340300000.0
2005-12-29 02:04:00,117.732,117.746,117.732,117.742,187600002.0
2005-12-29 02:05:00,117.755,117.77,117.755,117.76,278299996.0
2005-12-29 02:06:00,117.772,117.788,117.772,117.781,211799997.0
2005-12-29 02:07:00,117.775,117.785,117.775,117.785,62800000.0
2005-12-29 02:08:00,117.788,117.791,117.781,117.781,255000000.0
2005-12-29 02:09:00,117.788,117.803,117.788,117.803,252000001.0
2005-12-29 02:10:00,117.803,117.815,117.803,117.808,541400004.0
2005-12-29 02:11:00,117.802,117.808,117.798,117.802,230799999.0
2005-12-29 02:12:00,117.805,117.805,117.8,117.805,161100001.0
2005-12-29 02:13:00,117.798,117.8,117.795,117.798,306699999.0
2005-12-29 02:14:00,117.803,117.81,117.802,117.802,142300004.0
2005-12-29 02:15:00,117.801,117.809,117.801,117.809,282699998.0
2005-12-29 02:16:00,117.814,117.817,117.805,117.817,198299997.0
2005-12-29 02:17:00,117.817,117.823,117.809,117.823,123700001.0
2005-12-29 02:18:00,117.82,117.825,117.82,117.82,132500000.0
2005-12-29 02:19:00,117.818,117.831,117.818,117.828,103700000.0
2005-12-29 02:20:00,117.827,117.84,117.827,117.831,246600004.0
2005-12-29 02:21:00,117.827,117.843,117.827,117.843,68700000.0
2005-12-29 02:22:00,117.841,117.857,117.837,117.856,114000002.0
2005-12-29 02:23:00,117.852,117.867,117.852,117.867,175899999.0
2005-12-29 02:24:00,117.872,117.908,117.865,117.908,136300000.0
2005-12-29 02:25:00,117.905,117.905,117.88,117.884,163500001.0
2005-12-29 02:26:00,117.882,117.882,117.866,117.87,180199997.0
2005-12-29 02:27:00,117.87,117.87,117.864,117.867,83999999.0
2005-12-29 02:28:00,117.865,117.872,117.863,117.863,161300001.0
2005-12-29 02:29:00,117.875,117.877,117.87,117.87,298800003.0
2005-12-29 02:30:00,117.879,117.888,117.864,117.888,222099998.0
2005-12-29 02:31:00,117.892,117.892,117.878,117.878,187600005.0
2005-12-29 02:32:00,117.872,117.872,117.859,117.872,250599998.0
2005-12-29 02:33:00,117.873,117.873,117.86,117.86,98500002.0
2005-12-29 02:34:00,117.869,117.892,117.869,117.892,281100000.0
2005-12-29 02:35:00,117.893,117.893,117.878,117.892,413600005.0
2005-12-29 02:36:00,117.896,117.903,117.893,117.903,234699998.0
2005-12-29 02:37:00,117.904,117.906,117.904,117.906,35100000.0
2005-12-29 02:38:00,117.909,117.915,117.903,117.908,174100001.0
2005-12-29 02:39:00,117.896,117.896,117.886,117.886,244800000.0
2005-12-29 02:40:00,117.895,117.909,117.895,117.905,160999999.0
2005-12-29 02:41:00,117.91,117.918,117.909,117.914,182600003.0
2005-12-29 02:42:00,117.915,117.925,117.915,117.92,285099996.0
2005-12-29 02:43:00,117.925,117.925,117.91,117.918,176500004.0
2005-12-29 02:44:00,117.92,117.925,117.914,117.917,207899998.0
2005-12-29 02:45:00,117.91,117.925,117.91,117.917,363500000.0
2005-12-29 02:46:00,117.927,117.942,117.927,117.942,100200003.0
2005-12-29 02:47:00,117.94,117.944,117.931,117.944,451800002.0
2005-12-29 02:48:00,117.941,117.941,117.922,117.922,282999999.0
2005-12-29 02:49:00,117.928,117.949,117.927,117.949,182800000.0
2005-12-29 02:50:00,117.948,117.952,117.943,117.948,281299997.0
2005-12-29 02:51:00,117.947,117.954,117.943,117.95,240200001.0
2005-12-29 02:52:00,117.955,117.955,117.947,117.947,269300001.0
2005-12-29 02:53:00,117.955,117.97,117.955,117.966,350200009.0
2005-12-29 02:54:00,117.947,117.947,117.936,117.936,224699997.0
2005-12-29 02:55:00,117.948,117.959,117.948,117.955,325400007.0
2005-12-29 02:56:00,117.952,117.958,117.941,117.953,212600004.0
2005-12-29 02:57:00,117.957,117.961,117.943,117.943,228599999.0
2005-12-29 02:58:00,117.952,117.952,117.948,117.948,195399998.0
2005-12-29 02:59:00,117.95,117.95,117.941,117.941,294500000.0
2005-12-29 03:00:00,117.933,117.933,117.922,117.922,83200000.0
2005-12-29 03:01:00,117.919,117.919,117.899,117.913,291199993.0
2005-12-29 03:02:00,117.907,117.907,117.893,117.893,208799999.0
2005-12-29 03:03:00,117.892,117.9,117.889,117.892,136500000.0
2005-12-29 03:04:00,117.887,117.902,117.887,117.902,274700001.0
2005-12-29 03:05:00,117.901,117.901,117.868,117.868,120800001.0
2005-12-29 03:06:00,117.878,117.88,117.858,117.863,178500001.0
2005-12-29 03:07:00,117.86,117.871,117.86,117.866,317100002.0
2005-12-29 03:08:00,117.861,117.862,117.852,117.857,461000000.0
2005-12-29 03:09:00,117.858,117.872,117.858,117.872,236500001.0
2005-12-29 03:10:00,117.874,117.874,117.863,117.869,77000000.0
2005-12-29 03:11:00,117.865,117.868,117.858,117.858,244800001.0
2005-12-29 03:12:00,117.856,117.856,117.854,117.854,17300000.0
2005-12-29 03:13:00,117.854,117.854,117.842,117.846,378200002.0
2005-12-29 03:14:00,117.842,117.852,117.842,117.845,95800000.0
2005-12-29 03:15:00,117.855,117.861,117.844,117.861,268499998.0
2005-12-29 03:16:00,117.856,117.863,117.855,117.863,216700003.0
2005-12-29 03:17:00,117.86,117.872,117.856,117.872,142799998.0
2005-12-29 03:18:00,117.873,117.873,117.858,117.858,171500000.0
2005-12-29 03:19:00,117.859,117.871,117.859,117.871,28800000.0
2005-12-29 03:20:00,117.873,117.873,117.859,117.86,260100002.0
2005-12-29 03:21:00,117.863,117.863,117.856,117.861,219499994.0
2005-12-29 03:22:00,117.863,117.863,117.854,117.857,207500001.0
2005-12-29 03:23:00,117.852,117.857,117.842,117.848,180200001.0
2005-12-29 03:24:00,117.855,117.858,117.85,117.855,375800005.0
2005-12-29 03:25:00,117.855,117.855,117.84,117.84,178199996.0
2005-12-29 03:26:00,117.853,117.853,117.84,117.847,199599994.0
2005-12-29 03:27:00,117.853,117.853,117.842,117.847,335200001.0
2005-12-29 03:28:00,117.845,117.845,117.837,117.845,313299995.0
2005-12-29 03:29:00,117.837,117.844,117.834,117.84,283699998.0
2005-12-29 03:30:00,117.836,117.845,117.836,117.845,243700003.0
2005-12-29 03:31:00,117.852,117.867,117.852,117.861,164400000.0
2005-12-29 03:32:00,117.86,117.873,117.86,117.873,186700000.0
2005-12-29 03:33:00,117.878,117.878,117.862,117.87,185800002.0
2005-12-29 03:34:00,117.873,117.873,117.864,117.869,246400004.0
2005-12-29 03:35:00,117.86,117.864,117.856,117.863,152900002.0
2005-12-29 03:36:00,117.86,117.863,117.854,117.857,156999999.0
2005-12-29 03:37:00,117.849,117.859,117.848,117.856,153999999.0
2005-12-29 03:38:00,117.862,117.862,117.848,117.857,179699999.0
2005-12-29 03:39:00,117.86,117.868,117.852,117.866,135100001.0
2005-12-29 03:40:00,117.862,117.862,117.843,117.855,394399996.0
2005-12-29 03:41:00,117.846,117.846,117.842,117.842,83900002.0
2005-12-29 03:42:00,117.837,117.837,117.802,117.805,105799996.0
2005-12-29 03:43:00,117.801,117.807,117.801,117.801,166099998.0
2005-12-29 03:44:00,117.807,117.841,117.807,117.841,162100001.0
2005-12-29 03:45:00,117.838,117.838,117.814,117.825,234699999.0
2005-12-29 03:46:00,117.818,117.818,117.803,117.803,189799999.0
2005-12-29 03:47:00,117.81,117.819,117.799,117.799,253400002.0
2005-12-29 03:48:00,117.797,117.803,117.796,117.797,232099995.0
2005-12-29 03:49:00,117.791,117.791,117.776,117.778,166799998.0
2005-12-29 03:50:00,117.785,117.785,117.778,117.783,281899999.0
2005-12-29 03:51:00,117.78,117.78,117.77,117.777,233000001.0
2005-12-29 03:52:00,117.773,117.773,117.76,117.76,411000004.0
2005-12-29 03:53:00,117.76,117.775,117.76,117.767,227999999.0
2005-12-29 03:54:00,117.765,117.77,117.749,117.753,263600002.0
2005-12-29 03:55:00,117.748,117.755,117.735,117.739,306300003.0
2005-12-29 03:56:00,117.74,117.748,117.74,117.745,65599999.0
2005-12-29 03:57:00,117.738,117.748,117.735,117.748,178199997.0
2005-12-29 03:58:00,117.748,117.76,117.748,117.756,314799997.0
2005-12-29 03:59:00,117.759,117.781,117.759,117.773,297199999.0
2005-12-29 04:00:00,117.794,117.813,117.785,117.793,232600002.0
2005-12-29 04:01:00,117.788,117.79,117.777,117.79,181299997.0
2005-12-29 04:02:00,117.794,117.801,117.794,117.801,17300000.0
2005-12-29 04:03:00,117.812,117.843,117.812,117.84,91299998.0
2005-12-29 04:04:00,117.842,117.842,117.829,117.842,413599995.0
2005-12-29 04:05:00,117.847,117.854,117.845,117.85,262800001.0
2005-12-29 04:06:00,117.857,117.865,117.853,117.865,371600008.0
2005-12-29 04:07:00,117.861,117.861,117.849,117.857,416699999.0
2005-12-29 04:08:00,117.859,117.86,117.848,117.855,177100002.0
2005-12-29 04:09:00,117.853,117.853,117.84,117.84,378700007.0
2005-12-29 04:10:00,117.84,117.845,117.835,117.845,187900000.0
2005-12-29 04:11:00,117.84,117.843,117.84,117.84,315300008.0
2005-12-29 04:12:00,117.847,117.855,117.843,117.855,252999996.0
2005-12-29 04:13:00,117.848,117.854,117.843,117.847,136000003.0
2005-12-29 04:14:00,117.855,117.855,117.85,117.855,195499997.0
2005-12-29 04:15:00,117.855,117.861,117.844,117.861,225100000.0
2005-12-29 04:16:00,117.865,117.887,117.865,117.887,204999997.0
2005-12-29 04:17:00,117.902,117.935,117.902,117.935,134999998.0
2005-12-29 04:18:00,117.925,117.95,117.925,117.95,128000002.0
2005-12-29 04:19:00,117.954,117.954,117.943,117.947,292500002.0
2005-12-29 04:20:00,117.942,117.942,117.926,117.926,198200001.0
2005-12-29 04:21:00,117.927,117.932,117.924,117.928,174499998.0
2005-12-29 04:22:00,117.928,117.941,117.926,117.931,239699997.0
2005-12-29 04:23:00,117.932,117.94,117.927,117.93,132300000.0
2005-12-29 04:24:00,117.918,117.931,117.918,117.925,237200004.0
2005-12-29 04:25:00,117.917,117.925,117.914,117.925,215300002.0
2005-12-29 04:26:00,117.918,117.922,117.905,117.915,316399997.0
2005-12-29 04:27:00,117.91,117.915,117.907,117.91,291800003.0
2005-12-29 04:28:00,117.913,117.915,117.907,117.908,113300001.0
2005-12-29 04:29:00,117.907,117.914,117.905,117.914,277499990.0
2005-12-29 04:30:00,117.913,117.931,117.913,117.928,257099998.0
2005-12-29 04:31:00,117.929,117.935,117.924,117.928,294100005.0
2005-12-29 04:32:00,117.923,117.925,117.918,117.92,218500001.0
2005-12-29 04:33:00,117.92,117.931,117.913,117.931,303700000.0
2005-12-29 04:34:00,117.925,117.935,117.923,117.935,231200006.0
2005-12-29 04:35:00,117.93,117.93,117.914,117.926,178799999.0
2005-12-29 04:36:00,117.919,117.931,117.919,117.928,219599995.0
2005-12-29 04:37:00,117.922,117.93,117.921,117.927,182400001.0
2005-12-29 04:38:00,117.933,117.933,117.915,117.923,152799996.0
2005-12-29 04:39:00,117.928,117.94,117.928,117.931,175700002.0
2005-12-29 04:40:00,117.935,117.935,117.93,117.93,65500000.0
2005-12-29 04:41:00,117.927,117.938,117.927,117.93,292100007.0
2005-12-29 04:42:00,117.938,117.943,117.932,117.937,169600000.0
2005-12-29 04:43:00,117.948,117.948,117.94,117.94,93799999.0
2005-12-29 04:44:00,117.941,117.942,117.933,117.94,99500000.0
2005-12-29 04:45:00,117.942,117.942,117.921,117.933,280500006.0
2005-12-29 04:46:00,117.936,117.947,117.936,117.94,319200003.0
2005-12-29 04:47:00,117.945,117.945,117.94,117.945,73000001.0
2005-12-29 04:48:00,117.946,117.954,117.943,117.954,199199998.0
2005-12-29 04:49:00,117.951,117.951,117.934,117.947,449600000.0
2005-12-29 04:50:00,117.945,117.95,117.945,117.946,123499998.0
2005-12-29 04:51:00,117.955,117.955,117.955,117.955,58900002.0
2005-12-29 04:52:00,117.957,117.957,117.947,117.947,76700001.0
2005-12-29 04:53:00,117.95,117.95,117.939,117.939,196600004.0
2005-12-29 04:54:00,117.957,117.962,117.954,117.957,288300000.0
2005-12-29 04:55:00,117.957,117.962,117.952,117.957,278599998.0
2005-12-29 04:56:00,117.945,117.949,117.94,117.942,187699998.0
2005-12-29 04:57:00,117.943,117.943,117.929,117.943,189900000.0
2005-12-29 04:58:00,117.943,117.948,117.943,117.948,18300000.0
2005-12-29 04:59:00,117.942,117.947,117.935,117.943,164800000.0
2005-12-29 05:00:00,117.947,117.954,117.944,117.954,385499996.0
2005-12-29 05:01:00,117.952,117.959,117.948,117.948,123100000.0
2005-12-29 05:02:00,117.941,117.952,117.941,117.947,174600000.0
2005-12-29 05:03:00,117.948,117.948,117.937,117.937,196999995.0
2005-12-29 05:04:00,117.945,117.945,117.938,117.94,264700003.0
2005-12-29 05:05:00,117.946,117.953,117.944,117.945,224799997.0
2005-12-29 05:06:00,117.945,117.945,117.933,117.935,290799996.0
2005-12-29 05:07:00,117.945,117.945,117.94,117.94,59099998.0
2005-12-29 05:08:00,117.941,117.942,117.93,117.938,105600003.0
2005-12-29 05:09:00,117.938,117.945,117.938,117.945,248800004.0
2005-12-29 05:10:00,117.945,117.945,117.938,117.94,143099999.0
2005-12-29 05:11:00,117.94,117.945,117.935,117.945,178800001.0
2005-12-29 05:12:00,117.938,117.942,117.934,117.937,126999997.0
2005-12-29 05:13:00,117.935,117.935,117.93,117.935,164600002.0
2005-12-29 05:14:00,117.937,117.944,117.937,117.944,103600003.0
2005-12-29 05:15:00,117.938,117.945,117.938,117.943,151100002.0
2005-12-29 05:16:00,117.945,117.945,117.938,117.945,381700005.0
2005-12-29 05:17:00,117.945,117.945,117.938,117.945,165700004.0
2005-12-29 05:18:00,117.938,117.938,117.938,117.938,1600000.0
2005-12-29 05:19:00,117.938,117.945,117.934,117.934,292399998.0
2005-12-29 05:20:00,117.945,117.945,117.945,117.945,46799999.0
2005-12-29 05:21:00,117.945,117.952,117.944,117.947,349600006.0
2005-12-29 05:22:00,117.941,117.953,117.939,117.953,166799998.0
2005-12-29 05:23:00,117.949,117.955,117.939,117.955,344699999.0
2005-12-29 05:24:00,117.955,117.955,117.944,117.944,164299998.0
2005-12-29 05:25:00,117.94,117.947,117.935,117.942,110400002.0
2005-12-29 05:26:00,117.928,117.949,117.928,117.949,265500001.0
2005-12-29 05:27:00,117.949,117.949,117.942,117.942,67000000.0
2005-12-29 05:28:00,117.944,117.958,117.944,117.955,101599999.0
2005-12-29 05:29:00,117.953,117.953,117.95,117.95,49200002.0
2005-12-29 05:30:00,117.953,117.953,117.943,117.953,326599998.0
2005-12-29 05:31:00,117.949,117.95,117.932,117.932,245900004.0
2005-12-29 05:32:00,117.927,117.942,117.927,117.942,241500004.0
2005-12-29 05:33:00,117.943,117.943,117.928,117.942,225600005.0
2005-12-29 05:34:00,117.937,117.939,117.913,117.913,447300004.0
2005-12-29 05:35:00,117.912,117.918,117.909,117.911,250700001.0
2005-12-29 05:36:00,117.911,117.93,117.907,117.93,246300002.0
2005-12-29 05:37:00,117.93,117.936,117.928,117.934,310400000.0
2005-12-29 05:38:00,117.935,117.935,117.925,117.935,175100000.0
2005-12-29 05:39:00,117.934,117.941,117.934,117.937,217699997.0
2005-12-29 05:40:00,117.935,117.941,117.928,117.928,250800004.0
2005-12-29 05:41:00,117.925,117.925,117.92,117.925,300700004.0
2005-12-29 05:42:00,117.92,117.925,117.915,117.92,214100002.0
2005-12-29 05:43:00,117.925,117.925,117.92,117.925,272499999.0
2005-12-29 05:44:00,117.918,117.925,117.914,117.92,293400003.0
2005-12-29 05:45:00,117.925,117.925,117.915,117.925,233699997.0
2005-12-29 05:46:00,117.921,117.924,117.916,117.924,280099996.0
2005-12-29 05:47:00,117.928,117.933,117.925,117.933,352600007.0
2005-12-29 05:48:00,117.935,117.935,117.93,117.935,111400000.0
2005-12-29 05:49:00,117.933,117.935,117.925,117.93,299300002.0
2005-12-29 05:50:00,117.935,117.935,117.933,117.935,178899999.0
2005-12-29 05:51:00,117.935,117.935,117.935,117.935,221299995.0
2005-12-29 05:52:00,117.932,117.933,117.928,117.928,239799996.0
2005-12-29 05:53:00,117.923,117.931,117.922,117.928,316200001.0
2005-12-29 05:54:00,117.93,117.935,117.927,117.935,295800001.0
2005-12-29 05:55:00,117.938,117.943,117.935,117.936,314500000.0
2005-12-29 05:56:00,117.938,117.942,117.935,117.939,79100000.0
2005-12-29 05:57:00,117.939,117.939,117.932,117.932,232199998.0
2005-12-29 05:58:00,117.937,117.94,117.929,117.929,353299999.0
2005-12-29 05:59:00,117.936,117.942,117.935,117.937,165499999.0
2005-12-29 06:00:00,117.933,117.945,117.933,117.938,194799999.0
2005-12-29 06:01:00,117.933,117.933,117.933,117.933,7700000.0
2005-12-29 06:02:00,117.933,117.933,117.924,117.933,189300003.0
2005-12-29 06:03:00,117.93,117.935,117.93,117.935,229600003.0
2005-12-29 06:04:00,117.927,117.935,117.927,117.93,319500004.0
2005-12-29 06:05:00,117.935,117.935,117.927,117.933,158800001.0
2005-12-29 06:06:00,117.936,117.936,117.922,117.933,291100000.0
2005-12-29 06:07:00,117.928,117.928,117.928,117.928,110799999.0
2005-12-29 06:08:00,117.933,117.933,117.924,117.927,136900001.0
2005-12-29 06:09:00,117.927,117.933,117.927,117.933,123800003.0
2005-12-29 06:10:00,117.931,117.931,117.921,117.921,101400002.0
2005-12-29 06:11:00,117.913,117.925,117.913,117.915,310100006.0
2005-12-29 06:12:00,117.905,117.915,117.905,117.915,322199991.0
2005-12-29 06:13:00,117.914,117.92,117.911,117.919,204599995.0
2005-12-29 06:14:00,117.92,117.925,117.918,117.92,243100000.0
2005-12-29 06:15:00,117.918,117.919,117.911,117.911,143899999.0
2005-12-29 06:16:00,117.917,117.923,117.91,117.923,258699998.0
2005-12-29 06:17:00,117.922,117.922,117.918,117.918,56800000.0
2005-12-29 06:18:00,117.916,117.922,117.916,117.92,193699998.0
2005-12-29 06:19:00,117.928,117.931,117.926,117.926,133899999.0
2005-12-29 06:20:00,117.918,117.925,117.918,117.925,233999996.0
2005-12-29 06:21:00,117.916,117.916,117.898,117.905,279299997.0
2005-12-29 06:22:00,117.903,117.903,117.893,117.898,86799999.0
2005-12-29 06:23:00,117.901,117.902,117.89,117.902,132399997.0
2005-12-29 06:24:00,117.9,117.907,117.9,117.905,221099997.0
2005-12-29 06:25:00,117.905,117.912,117.898,117.908,283899998.0
2005-12-29 06:26:00,117.912,117.92,117.901,117.909,205300001.0
2005-12-29 06:27:00,117.915,117.915,117.905,117.915,213800001.0
2005-12-29 06:28:00,117.91,117.915,117.91,117.913,134100000.0
2005-12-29 06:29:00,117.91,117.918,117.907,117.91,212400000.0
2005-12-29 06:30:00,117.91,117.915,117.91,117.915,202200000.0
2005-12-29 06:31:00,117.907,117.915,117.907,117.91,290399999.0
2005-12-29 06:32:00,117.914,117.914,117.902,117.909,272299998.0
2005-12-29 06:33:00,117.908,117.911,117.905,117.909,205500004.0
2005-12-29 06:34:00,117.908,117.916,117.899,117.91,433900001.0
2005-12-29 06:35:00,117.915,117.917,117.907,117.91,150399999.0
2005-12-29 06:36:00,117.907,117.907,117.901,117.901,80600001.0
2005-12-29 06:37:00,117.902,117.913,117.902,117.913,209900000.0
2005-12-29 06:38:00,117.915,117.915,117.903,117.91,152200000.0
2005-12-29 06:39:00,117.912,117.912,117.9,117.9,400100001.0
2005-12-29 06:40:00,117.907,117.913,117.902,117.913,196199999.0
2005-12-29 06:41:00,117.915,117.915,117.91,117.91,144100001.0
2005-12-29 06:42:00,117.91,117.915,117.907,117.915,330300003.0
2005-12-29 06:43:00,117.915,117.915,117.91,117.912,125800003.0
2005-12-29 06:44:00,117.912,117.912,117.903,117.903,111499998.0
2005-12-29 06:45:00,117.894,117.91,117.894,117.898,338700005.0
2005-12-29 06:46:00,117.905,117.916,117.902,117.916,169100002.0
2005-12-29 06:47:00,117.904,117.909,117.903,117.904,89199998.0
2005-12-29 06:48:00,117.905,117.905,117.9,117.9,16800000.0
2005-12-29 06:49:00,117.908,117.915,117.9,117.905,168300004.0
2005-12-29 06:50:00,117.902,117.903,117.892,117.903,243200003.0
2005-12-29 06:51:00,117.905,117.905,117.897,117.897,254200001.0
2005-12-29 06:52:00,117.903,117.903,117.89,117.898,384399998.0
2005-12-29 06:53:00,117.89,117.895,117.887,117.892,219900001.0
2005-12-29 06:54:00,117.892,117.893,117.886,117.893,172999998.0
2005-12-29 06:55:00,117.886,117.887,117.877,117.879,170299999.0
2005-12-29 06:56:00,117.879,117.889,117.877,117.886,182099998.0
2005-12-29 06:57:00,117.893,117.893,117.873,117.879,114700001.0
2005-12-29 06:58:00,117.876,117.876,117.867,117.87,186399999.0
2005-12-29 06:59:00,117.87,117.87,117.855,117.863,170799997.0
2005-12-29 07:00:00,117.858,117.865,117.858,117.865,48900000.0
2005-12-29 07:01:00,117.862,117.872,117.861,117.867,181499997.0
2005-12-29 07:02:00,117.869,117.871,117.869,117.871,110800004.0
2005-12-29 07:03:00,117.875,117.875,117.865,117.865,305400007.0
2005-12-29 07:04:00,117.87,117.875,117.867,117.87,357400005.0
2005-12-29 07:05:00,117.869,117.874,117.863,117.874,257400003.0
2005-12-29 07:06:00,117.87,117.875,117.87,117.87,153400001.0
2005-12-29 07:07:00,117.88,117.882,117.874,117.878,164600002.0
2005-12-29 07:08:00,117.865,117.877,117.865,117.875,165900001.0
2005-12-29 07:09:00,117.876,117.88,117.875,117.879,334299994.0
2005-12-29 07:10:00,117.878,117.884,117.867,117.867,156800000.0
2005-12-29 07:11:00,117.873,117.873,117.86,117.868,279000006.0
2005-12-29 07:12:00,117.873,117.873,117.861,117.865,186799998.0
2005-12-29 07:13:00,117.863,117.872,117.86,117.872,360700005.0
2005-12-29 07:14:00,117.873,117.873,117.862,117.862,235499997.0
2005-12-29 07:15:00,117.867,117.873,117.861,117.873,135500003.0
2005-12-29 07:16:00,117.865,117.873,117.86,117.873,130299998.0
2005-12-29 07:17:00,117.873,117.873,117.855,117.855,160500004.0
2005-12-29 07:18:00,117.855,117.86,117.844,117.844,169900003.0
2005-12-29 07:19:00,117.844,117.861,117.844,117.861,193800004.0
2005-12-29 07:20:00,117.863,117.863,117.856,117.863,252799998.0
2005-12-29 07:21:00,117.866,117.871,117.863,117.867,78600001.0
2005-12-29 07:22:00,117.853,117.853,117.839,117.844,189699999.0
2005-12-29 07:23:00,117.836,117.838,117.832,117.838,214200001.0
2005-12-29 07:24:00,117.838,117.844,117.834,117.839,274900003.0
2005-12-29 07:25:00,117.838,117.845,117.837,117.845,247000002.0
2005-12-29 07:26:00,117.838,117.84,117.832,117.833,156600001.0
2005-12-29 07:27:00,117.826,117.826,117.808,117.808,255500001.0
2005-12-29 07:28:00,117.817,117.824,117.815,117.824,195099994.0
2005-12-29 07:29:00,117.825,117.825,117.807,117.822,190199995.0
2005-12-29 07:30:00,117.818,117.821,117.81,117.81,218700002.0
2005-12-29 07:31:00,117.813,117.813,117.799,117.813,161499997.0
2005-12-29 07:32:00,117.812,117.826,117.812,117.817,246699997.0
2005-12-29 07:33:00,117.809,117.809,117.782,117.782,265200006.0
2005-12-29 07:34:00,117.776,117.784,117.771,117.784,357300008.0
2005-12-29 07:35:00,117.777,117.785,117.777,117.78,67499999.0
2005-12-29 07:36:00,117.783,117.792,117.774,117.792,161400001.0
2005-12-29 07:37:00,117.792,117.798,117.792,117.797,130500001.0
2005-12-29 07:38:00,117.792,117.797,117.79,117.797,110400001.0
2005-12-29 07:39:00,117.788,117.797,117.788,117.795,219700001.0
2005-12-29 07:40:00,117.809,117.839,117.809,117.822,44500000.0
2005-12-29 07:41:00,117.819,117.823,117.812,117.823,96600001.0
2005-12-29 07:42:00,117.826,117.835,117.813,117.813,284799999.0
2005-12-29 07:43:00,117.812,117.819,117.81,117.817,255899998.0
2005-12-29 07:44:00,117.812,117.821,117.808,117.821,215600004.0
2005-12-29 07:45:00,117.818,117.823,117.813,117.823,175200001.0
2005-12-29 07:46:00,117.825,117.825,117.82,117.822,103800000.0
2005-12-29 07:47:00,117.817,117.817,117.803,117.803,368100003.0
2005-12-29 07:48:00,117.8,117.802,117.79,117.793,159100001.0
2005-12-29 07:49:00,117.802,117.808,117.802,117.807,168200001.0
2005-12-29 07:50:00,117.802,117.811,117.802,117.809,237200005.0
2005-12-29 07:51:00,117.81,117.81,117.791,117.803,298800006.0
2005-12-29 07:52:00,117.801,117.813,117.799,117.813,218299998.0
2005-12-29 07:53:00,117.812,117.812,117.802,117.802,58100001.0
2005-12-29 07:54:00,117.802,117.807,117.795,117.795,269899996.0
2005-12-29 07:55:00,117.8,117.843,117.8,117.843,432299994.0
2005-12-29 07:56:00,117.845,117.853,117.829,117.844,238800001.0
2005-12-29 07:57:00,117.844,117.844,117.83,117.842,255500001.0
2005-12-29 07:58:00,117.844,117.859,117.843,117.856,352099998.0
2005-12-29 07:59:00,117.857,117.857,117.831,117.831,86900002.0
2005-12-29 08:00:00,117.824,117.83,117.806,117.815,341400002.0
2005-12-29 08:01:00,117.815,117.822,117.802,117.802,299499993.0
2005-12-29 08:02:00,117.808,117.808,117.803,117.803,102299997.0
2005-12-29 08:03:00,117.802,117.809,117.802,117.809,221200000.0
2005-12-29 08:04:00,117.807,117.814,117.8,117.801,164000003.0
2005-12-29 08:05:00,117.805,117.805,117.784,117.784,205399995.0
2005-12-29 08:06:00,117.788,117.798,117.787,117.787,204299999.0
2005-12-29 08:07:00,117.792,117.806,117.791,117.806,261699993.0
2005-12-29 08:08:00,117.81,117.81,117.795,117.798,186700002.0
2005-12-29 08:09:00,117.808,117.823,117.807,117.823,195000000.0
2005-12-29 08:10:00,117.823,117.837,117.823,117.837,199500000.0
2005-12-29 08:11:00,117.835,117.835,117.805,117.807,206700000.0
2005-12-29 08:12:00,117.802,117.82,117.79,117.82,306200003.0
2005-12-29 08:13:00,117.815,117.823,117.815,117.823,133499998.0
2005-12-29 08:14:00,117.818,117.823,117.815,117.819,266500001.0
2005-12-29 08:15:00,117.82,117.82,117.815,117.815,144700001.0
2005-12-29 08:16:00,117.809,117.809,117.791,117.792,257199996.0
2005-12-29 08:17:00,117.79,117.797,117.79,117.795,240499996.0
2005-12-29 08:18:00,117.803,117.803,117.792,117.803,230500000.0
2005-12-29 08:19:00,117.798,117.804,117.798,117.804,212000000.0
2005-12-29 08:20:00,117.8,117.8,117.795,117.8,220100004.0
2005-12-29 08:21:00,117.801,117.813,117.8,117.813,186500001.0
2005-12-29 08:22:00,117.814,117.814,117.802,117.803,200799995.0
2005-12-29 08:23:00,117.801,117.801,117.794,117.794,32599999.0
2005-12-29 08:24:00,117.797,117.804,117.793,117.8,366099995.0
2005-12-29 08:25:00,117.805,117.808,117.795,117.8,270799998.0
2005-12-29 08:26:00,117.802,117.811,117.802,117.802,148300005.0
2005-12-29 08:27:00,117.804,117.813,117.803,117.813,251100008.0
2005-12-29 08:28:00,117.803,117.804,117.795,117.801,235999998.0
2005-12-29 08:29:00,117.8,117.8,117.791,117.797,284999997.0
2005-12-29 08:30:00,117.793,117.793,117.793,117.793,200000.0
2005-12-29 08:31:00,117.791,117.791,117.762,117.762,268799998.0
2005-12-29 08:32:00,117.763,117.763,117.751,117.751,21500000.0
2005-12-29 08:33:00,117.752,117.752,117.739,117.739,251500003.0
2005-12-29 08:34:00,117.752,117.757,117.747,117.749,386100000.0
2005-12-29 08:35:00,117.752,117.752,117.729,117.729,246899997.0
2005-12-29 08:36:00,117.723,117.732,117.723,117.729,307300000.0
2005-12-29 08:37:00,117.737,117.741,117.732,117.732,57500000.0
2005-12-29 08:38:00,117.733,117.735,117.727,117.728,157400000.0
2005-12-29 08:39:00,117.717,117.725,117.715,117.724,114599999.0
2005-12-29 08:40:00,117.734,117.734,117.725,117.726,314600004.0
2005-12-29 08:41:00,117.73,117.73,117.713,117.72,277100003.0
2005-12-29 08:42:00,117.725,117.733,117.723,117.726,203599999.0
2005-12-29 08:43:00,117.742,117.758,117.742,117.749,181099998.0
2005-12-29 08:44:00,117.75,117.759,117.75,117.751,306599997.0
2005-12-29 08:45:00,117.747,117.753,117.744,117.748,392300004.0
2005-12-29 08:46:00,117.747,117.76,117.747,117.759,241999993.0
2005-12-29 08:47:00,117.757,117.759,117.743,117.757,334599998.0
2005-12-29 08:48:00,117.762,117.78,117.762,117.78,290799999.0
2005-12-29 08:49:00,117.789,117.803,117.788,117.797,352799998.0
2005-12-29 08:50:00,117.795,117.798,117.784,117.792,243299998.0
2005-12-29 08:51:00,117.792,117.801,117.783,117.784,206799998.0
2005-12-29 08:52:00,117.787,117.801,117.785,117.798,320200004.0
2005-12-29 08:53:00,117.798,117.811,117.798,117.806,347999999.0
2005-12-29 08:54:00,117.815,117.822,117.808,117.814,415300002.0
2005-12-29 08:55:00,117.802,117.81,117.795,117.799,140499997.0
2005-12-29 08:56:00,117.807,117.814,117.8,117.8,81899999.0
2005-12-29 08:57:00,117.803,117.812,117.803,117.809,258099996.0
2005-12-29 08:58:00,117.809,117.812,117.802,117.805,198600004.0
2005-12-29 08:59:00,117.806,117.816,117.803,117.803,234600004.0
2005-12-29 09:00:00,117.8,117.8,117.767,117.767,350000000.0
2005-12-29 09:01:00,117.772,117.78,117.764,117.78,96900001.0
2005-12-29 09:02:00,117.781,117.795,117.778,117.795,218800004.0
2005-12-29 09:03:00,117.809,117.816,117.809,117.815,232600005.0
2005-12-29 09:04:00,117.827,117.829,117.814,117.814,167699997.0
2005-12-29 09:05:00,117.818,117.82,117.814,117.817,116600003.0
2005-12-29 09:06:00,117.817,117.837,117.817,117.831,238199999.0
2005-12-29 09:07:00,117.835,117.855,117.835,117.849,208600003.0
2005-12-29 09:08:00,117.85,117.85,117.838,117.845,266700002.0
2005-12-29 09:09:00,117.847,117.847,117.836,117.845,232699996.0
2005-12-29 09:10:00,117.827,117.832,117.823,117.826,397300002.0
2005-12-29 09:11:00,117.837,117.857,117.837,117.852,189000004.0
2005-12-29 09:12:00,117.846,117.863,117.846,117.863,176000001.0
2005-12-29 09:13:00,117.864,117.864,117.835,117.835,185800002.0
2005-12-29 09:14:00,117.83,117.83,117.815,117.824,152300000.0
2005-12-29 09:15:00,117.82,117.82,117.798,117.806,235600001.0
2005-12-29 09:16:00,117.788,117.788,117.756,117.756,103800000.0
2005-12-29 09:17:00,117.753,117.765,117.753,117.761,382399998.0
2005-12-29 09:18:00,117.762,117.762,117.744,117.748,304199993.0
2005-12-29 09:19:00,117.753,117.762,117.752,117.752,231500001.0
2005-12-29 09:20:00,117.754,117.756,117.744,117.748,434300008.0
2005-12-29 09:21:00,117.751,117.751,117.732,117.732,275399993.0
2005-12-29 09:22:00,117.734,117.736,117.726,117.728,231600000.0
2005-12-29 09:23:00,117.722,117.722,117.71,117.71,326399998.0
2005-12-29 09:24:00,117.727,117.75,117.727,117.743,62100001.0
2005-12-29 09:25:00,117.741,117.752,117.74,117.742,233899997.0
2005-12-29 09:26:00,117.752,117.764,117.752,117.754,191199998.0
2005-12-29 09:27:00,117.76,117.765,117.757,117.76,279100004.0
2005-12-29 09:28:00,117.761,117.761,117.759,117.759,73600002.0
2005-12-29 09:29:00,117.745,117.749,117.74,117.741,147800001.0
2005-12-29 09:30:00,117.747,117.759,117.747,117.751,218100002.0
2005-12-29 09:31:00,117.757,117.773,117.754,117.773,197300001.0
2005-12-29 09:32:00,117.784,117.8,117.781,117.8,181199997.0
2005-12-29 09:33:00,117.799,117.81,117.799,117.799,252199996.0
2005-12-29 09:34:00,117.788,117.788,117.778,117.779,27600000.0
2005-12-29 09:35:00,117.776,117.776,117.756,117.758,219399999.0
2005-12-29 09:36:00,117.752,117.752,117.733,117.733,398100003.0
2005-12-29 09:37:00,117.732,117.732,117.717,117.717,234999998.0
2005-12-29 09:38:00,117.715,117.733,117.712,117.733,334499995.0
2005-12-29 09:39:00,117.728,117.732,117.728,117.728,29000000.0
2005-12-29 09:40:00,117.737,117.743,117.733,117.743,292899996.0
2005-12-29 09:41:00,117.742,117.743,117.733,117.743,185999998.0
2005-12-29 09:42:00,117.748,117.75,117.734,117.734,144900004.0
2005-12-29 09:43:00,117.73,117.731,117.713,117.727,158300001.0
2005-12-29 09:44:00,117.727,117.742,117.727,117.735,100799999.0
2005-12-29 09:45:00,117.738,117.749,117.73,117.749,156099995.0
2005-12-29 09:46:00,117.752,117.753,117.744,117.751,218600000.0
2005-12-29 09:47:00,117.756,117.761,117.753,117.757,269499997.0
2005-12-29 09:48:00,117.747,117.762,117.747,117.762,442400001.0
2005-12-29 09:49:00,117.755,117.769,117.755,117.765,387999997.0
2005-12-29 09:50:00,117.765,117.772,117.76,117.767,230300005.0
2005-12-29 09:51:00,117.762,117.781,117.762,117.781,200599997.0
2005-12-29 09:52:00,117.777,117.777,117.763,117.768,145400002.0
2005-12-29 09:53:00,117.765,117.765,117.76,117.765,161099998.0
2005-12-29 09:54:00,117.763,117.781,117.763,117.774,104100004.0
2005-12-29 09:55:00,117.797,117.798,117.797,117.798,63099999.0
2005-12-29 09:56:00,117.812,117.817,117.81,117.815,177300002.0
2005-12-29 09:57:00,117.806,117.806,117.795,117.799,232799999.0
2005-12-29 09:58:00,117.797,117.802,117.79,117.792,373199994.0
2005-12-29 09:59:00,117.789,117.798,117.789,117.798,153499998.0
2005-12-29 10:00:00,117.798,117.8,117.787,117.787,438700005.0
2005-12-29 10:01:00,117.8,117.81,117.8,117.801,220900000.0
2005-12-29 10:02:00,117.802,117.802,117.794,117.798,77999999.0
2005-12-29 10:03:00,117.793,117.793,117.78,117.78,210200002.0
2005-12-29 10:04:00,117.778,117.782,117.775,117.778,205500001.0
2005-12-29 10:05:00,117.788,117.791,117.78,117.78,198800003.0
2005-12-29 10:06:00,117.781,117.79,117.774,117.774,224900004.0
2005-12-29 10:07:00,117.767,117.776,117.759,117.773,265700000.0
2005-12-29 10:08:00,117.773,117.788,117.773,117.778,184600005.0
2005-12-29 10:09:00,117.787,117.793,117.782,117.782,165700001.0
2005-12-29 10:10:00,117.785,117.794,117.781,117.788,516800002.0
2005-12-29 10:11:00,117.803,117.817,117.803,117.815,134300000.0
2005-12-29 10:12:00,117.81,117.821,117.81,117.818,290699999.0
2005-12-29 10:13:00,117.818,117.831,117.815,117.831,204700000.0
2005-12-29 10:14:00,117.828,117.828,117.807,117.809,242500003.0
2005-12-29 10:15:00,117.808,117.82,117.806,117.806,313699998.0
2005-12-29 10:16:00,117.8,117.8,117.768,117.769,401399994.0
2005-12-29 10:17:00,117.764,117.764,117.756,117.757,151100001.0
2005-12-29 10:18:00,117.753,117.753,117.738,117.748,268300000.0
2005-12-29 10:19:00,117.747,117.758,117.732,117.734,281300005.0
2005-12-29 10:20:00,117.749,117.769,117.749,117.769,316600000.0
2005-12-29 10:21:00,117.778,117.781,117.778,117.78,127599997.0
2005-12-29 10:22:00,117.781,117.799,117.781,117.797,300399998.0
2005-12-29 10:23:00,117.795,117.795,117.783,117.789,170000001.0
2005-12-29 10:24:00,117.782,117.784,117.771,117.784,184900003.0
2005-12-29 10:25:00,117.791,117.812,117.787,117.812,290099995.0
2005-12-29 10:26:00,117.807,117.807,117.793,117.803,93000001.0
2005-12-29 10:27:00,117.8,117.81,117.8,117.8,277500001.0
2005-12-29 10:28:00,117.782,117.799,117.782,117.793,250899997.0
2005-12-29 10:29:00,117.785,117.793,117.759,117.759,207399998.0
2005-12-29 10:30:00,117.756,117.762,117.75,117.75,217399996.0
2005-12-29 10:31:00,117.757,117.764,117.753,117.764,221400003.0
2005-12-29 10:32:00,117.766,117.788,117.766,117.785,214699998.0
2005-12-29 10:33:00,117.786,117.786,117.784,117.784,86999998.0
2005-12-29 10:34:00,117.787,117.789,117.773,117.773,77000000.0
2005-12-29 10:35:00,117.763,117.763,117.732,117.732,102299998.0
2005-12-29 10:36:00,117.725,117.729,117.716,117.722,240499997.0
2005-12-29 10:37:00,117.738,117.74,117.725,117.728,221300000.0
2005-12-29 10:38:00,117.718,117.727,117.718,117.723,367299998.0
2005-12-29 10:39:00,117.728,117.743,117.728,117.743,176200001.0
2005-12-29 10:40:00,117.756,117.764,117.756,117.764,127799995.0
2005-12-29 10:41:00,117.776,117.786,117.774,117.786,224600002.0
2005-12-29 10:42:00,117.797,117.804,117.794,117.804,257599996.0
2005-12-29 10:43:00,117.799,117.799,117.786,117.79,274299999.0
2005-12-29 10:44:00,117.792,117.807,117.792,117.794,303399996.0
2005-12-29 10:45:00,117.796,117.797,117.796,117.797,76300000.0
2005-12-29 10:46:00,117.797,117.797,117.769,117.769,118700000.0
2005-12-29 10:47:00,117.767,117.771,117.765,117.768,232699999.0
2005-12-29 10:48:00,117.772,117.78,117.772,117.772,271000000.0
2005-12-29 10:49:00,117.77,117.775,117.77,117.775,171900002.0
2005-12-29 10:50:00,117.77,117.77,117.753,117.76,314400000.0
2005-12-29 10:51:00,117.76,117.771,117.76,117.763,222699999.0
2005-12-29 10:52:00,117.763,117.767,117.747,117.747,195599998.0
2005-12-29 10:53:00,117.747,117.759,117.747,117.747,114000002.0
2005-12-29 10:54:00,117.753,117.758,117.748,117.757,288300003.0
2005-12-29 10:55:00,117.758,117.769,117.751,117.751,293300002.0
2005-12-29 10:56:00,117.75,117.753,117.742,117.753,230600000.0
2005-12-29 10:57:00,117.75,117.753,117.742,117.742,98700002.0
2005-12-29 10:58:00,117.738,117.748,117.738,117.738,242099998.0
2005-12-29 10:59:00,117.743,117.755,117.738,117.741,188899998.0
2005-12-29 11:00:00,117.733,117.741,117.731,117.732,130400003.0
2005-12-29 11:01:00,117.732,117.74,117.72,117.72,316000003.0
2005-12-29 11:02:00,117.718,117.732,117.716,117.732,232399999.0
2005-12-29 11:03:00,117.733,117.733,117.727,117.727,137899997.0
2005-12-29 11:04:00,117.722,117.722,117.711,117.718,307000006.0
2005-12-29 11:05:00,117.718,117.725,117.717,117.717,379600002.0
2005-12-29 11:06:00,117.727,117.741,117.725,117.734,150900000.0
2005-12-29 11:07:00,117.723,117.743,117.723,117.743,108800000.0
2005-12-29 11:08:00,117.75,117.755,117.748,117.755,189200001.0
2005-12-29 11:09:00,117.76,117.767,117.76,117.767,239200001.0
2005-12-29 11:10:00,117.774,117.783,117.767,117.783,182400001.0
2005-12-29 11:11:00,117.783,117.783,117.775,117.783,159000000.0
2005-12-29 11:12:00,117.782,117.782,117.753,117.764,365700001.0
2005-12-29 11:13:00,117.763,117.778,117.763,117.778,190800003.0
2005-12-29 11:14:00,117.785,117.801,117.785,117.801,222499995.0
2005-12-29 11:15:00,117.802,117.813,117.8,117.806,235399998.0
2005-12-29 11:16:00,117.807,117.828,117.807,117.828,53100000.0
2005-12-29 11:17:00,117.841,117.863,117.838,117.858,303099998.0
2005-12-29 11:18:00,117.852,117.852,117.83,117.838,197700000.0
2005-12-29 11:19:00,117.836,117.887,117.836,117.881,272400000.0
2005-12-29 11:20:00,117.889,117.89,117.875,117.881,324500004.0
2005-12-29 11:21:00,117.879,117.888,117.855,117.855,142100001.0
2005-12-29 11:22:00,117.847,117.851,117.842,117.843,340800001.0
2005-12-29 11:23:00,117.85,117.875,117.85,117.875,192600001.0
2005-12-29 11:24:00,117.869,117.869,117.86,117.86,106000000.0
2005-12-29 11:25:00,117.855,117.862,117.848,117.856,258000001.0
2005-12-29 11:26:00,117.866,117.895,117.866,117.893,131599997.0
2005-12-29 11:27:00,117.912,117.93,117.912,117.927,114099999.0
2005-12-29 11:28:00,117.93,117.945,117.93,117.935,200400003.0
2005-12-29 11:29:00,117.938,117.938,117.929,117.929,227000006.0
2005-12-29 11:30:00,117.928,117.932,117.924,117.924,326299997.0
2005-12-29 11:31:00,117.922,117.923,117.916,117.923,156300001.0
2005-12-29 11:32:00,117.923,117.924,117.91,117.919,67599999.0
2005-12-29 11:33:00,117.931,117.931,117.925,117.928,126499995.0
2005-12-29 11:34:00,117.923,117.923,117.913,117.917,208000001.0
2005-12-29 11:35:00,117.917,117.921,117.912,117.921,112699998.0
2005-12-29 11:36:00,117.926,117.931,117.925,117.926,201799998.0
2005-12-29 11:37:00,117.928,117.928,117.92,117.92,316599999.0
2005-12-29 11:38:00,117.908,117.908,117.886,117.888,196999999.0
2005-12-29 11:39:00,117.889,117.911,117.889,117.911,275600001.0
2005-12-29 11:40:00,117.907,117.908,117.904,117.908,96400000.0
2005-12-29 11:41:00,117.903,117.913,117.9,117.913,343900003.0
2005-12-29 11:42:00,117.914,117.914,117.902,117.906,251999994.0
2005-12-29 11:43:00,117.906,117.912,117.898,117.898,189800004.0
2005-12-29 11:44:00,117.907,117.912,117.904,117.907,108900002.0
2005-12-29 11:45:00,117.913,117.916,117.898,117.916,448200004.0
2005-12-29 11:46:00,117.92,117.926,117.92,117.926,253199998.0
2005-12-29 11:47:00,117.928,117.959,117.928,117.959,270400002.0
2005-12-29 11:48:00,117.96,117.96,117.925,117.925,147599999.0
2005-12-29 11:49:00,117.924,117.93,117.913,117.927,201500003.0
2005-12-29 11:50:00,117.933,117.942,117.921,117.934,251100002.0
2005-12-29 11:51:00,117.926,117.928,117.917,117.92,372600000.0
2005-12-29 11:52:00,117.927,117.935,117.927,117.928,237399999.0
2005-12-29 11:53:00,117.915,117.915,117.885,117.9,176899996.0
2005-12-29 11:54:00,117.907,117.913,117.901,117.907,196099996.0
2005-12-29 11:55:00,117.904,117.917,117.897,117.899,406400001.0
2005-12-29 11:56:00,117.895,117.904,117.892,117.892,200600002.0
2005-12-29 11:57:00,117.894,117.91,117.893,117.893,114499997.0
2005-12-29 11:58:00,117.898,117.908,117.898,117.906,150199999.0
2005-12-29 11:59:00,117.901,117.913,117.9,117.902,229599996.0
2005-12-29 12:00:00,117.903,117.911,117.902,117.902,137899996.0
2005-12-29 12:01:00,117.905,117.905,117.897,117.897,158800000.0
2005-12-29 12:02:00,117.902,117.91,117.902,117.907,178200000.0
2005-12-29 12:03:00,117.915,117.915,117.905,117.905,225199996.0
2005-12-29 12:04:00,117.907,117.915,117.907,117.907,218500002.0
2005-12-29 12:05:00,117.909,117.912,117.899,117.907,159100000.0
2005-12-29 12:06:00,117.898,117.898,117.885,117.889,487900000.0
2005-12-29 12:07:00,117.892,117.892,117.874,117.877,188700001.0
2005-12-29 12:08:00,117.877,117.879,117.875,117.879,199700000.0
2005-12-29 12:09:00,117.88,117.887,117.875,117.88,280500003.0
2005-12-29 12:10:00,117.884,117.885,117.875,117.875,195399997.0
2005-12-29 12:11:00,117.872,117.872,117.851,117.851,475700000.0
2005-12-29 12:12:00,117.856,117.862,117.842,117.862,298700004.0
2005-12-29 12:13:00,117.863,117.863,117.851,117.863,256599994.0
2005-12-29 12:14:00,117.872,117.901,117.87,117.87,320500005.0
2005-12-29 12:15:00,117.89,117.926,117.89,117.92,143200000.0
2005-12-29 12:16:00,117.917,117.926,117.914,117.92,246600006.0
2005-12-29 12:17:00,117.92,117.925,117.92,117.925,306900003.0
2005-12-29 12:18:00,117.924,117.931,117.924,117.931,26300000.0
2005-12-29 12:19:00,117.927,117.93,117.909,117.91,246399997.0
2005-12-29 12:20:00,117.905,117.911,117.903,117.904,333999998.0
2005-12-29 12:21:00,117.909,117.922,117.909,117.916,224800001.0
2005-12-29 12:22:00,117.909,117.909,117.888,117.889,179300004.0
2005-12-29 12:23:00,117.875,117.875,117.848,117.848,244200007.0
2005-12-29 12:24:00,117.848,117.86,117.848,117.848,194700003.0
2005-12-29 12:25:00,117.84,117.853,117.84,117.853,155900002.0
2005-12-29 12:26:00,117.857,117.872,117.857,117.872,229899996.0
2005-12-29 12:27:00,117.878,117.888,117.874,117.881,260700000.0
2005-12-29 12:28:00,117.874,117.887,117.874,117.887,121100000.0
2005-12-29 12:29:00,117.9,117.91,117.9,117.901,265000000.0
2005-12-29 12:30:00,117.9,117.905,117.895,117.898,120199998.0
2005-12-29 12:31:00,117.887,117.887,117.852,117.86,221400004.0
2005-12-29 12:32:00,117.873,117.914,117.873,117.897,162000003.0
2005-12-29 12:33:00,117.901,117.901,117.879,117.882,143200005.0
2005-12-29 12:34:00,117.882,117.89,117.882,117.889,81800000.0
2005-12-29 12:35:00,117.895,117.901,117.883,117.901,328100001.0
2005-12-29 12:36:00,117.899,117.899,117.884,117.884,176099998.0
2005-12-29 12:37:00,117.885,117.898,117.882,117.882,103800001.0
2005-12-29 12:38:00,117.884,117.899,117.884,117.892,77799999.0
2005-12-29 12:39:00,117.898,117.901,117.89,117.892,223999998.0
2005-12-29 12:40:00,117.897,117.901,117.895,117.895,156900002.0
2005-12-29 12:41:00,117.893,117.901,117.89,117.897,297900001.0
2005-12-29 12:42:00,117.906,117.906,117.887,117.902,141199999.0
2005-12-29 12:43:00,117.905,117.905,117.897,117.9,125200000.0
2005-12-29 12:44:00,117.905,117.913,117.894,117.894,277100003.0
2005-12-29 12:45:00,117.908,117.912,117.906,117.907,321100002.0
2005-12-29 12:46:00,117.905,117.905,117.897,117.9,438499996.0
2005-12-29 12:47:00,117.905,117.905,117.895,117.9,321200004.0
2005-12-29 12:48:00,117.9,117.907,117.9,117.905,284500002.0
2005-12-29 12:49:00,117.901,117.901,117.891,117.891,210500000.0
2005-12-29 12:50:00,117.885,117.898,117.885,117.89,117999999.0
2005-12-29 12:51:00,117.897,117.909,117.897,117.902,224499999.0
2005-12-29 12:52:00,117.898,117.902,117.886,117.902,184500002.0
2005-12-29 12:53:00,117.899,117.903,117.895,117.897,113100000.0
2005-12-29 12:54:00,117.892,117.893,117.892,117.893,75799999.0
2005-12-29 12:55:00,117.907,117.913,117.907,117.913,50700000.0
2005-12-29 12:56:00,117.913,117.913,117.91,117.913,180000003.0
2005-12-29 12:57:00,117.901,117.909,117.896,117.897,139600002.0
2005-12-29 12:58:00,117.893,117.9,117.889,117.893,349800004.0
2005-12-29 12:59:00,117.891,117.891,117.882,117.887,210599998.0
2005-12-29 13:00:00,117.875,117.875,117.846,117.852,143600004.0
2005-12-29 13:01:00,117.848,117.861,117.848,117.858,152799998.0
2005-12-29 13:02:00,117.856,117.859,117.856,117.859,37500000.0
2005-12-29 13:03:00,117.848,117.862,117.844,117.862,313600002.0
2005-12-29 13:04:00,117.859,117.886,117.859,117.886,228299999.0
2005-12-29 13:05:00,117.888,117.895,117.874,117.874,412800000.0
2005-12-29 13:06:00,117.87,117.87,117.856,117.863,141799999.0
2005-12-29 13:07:00,117.862,117.862,117.845,117.848,183400004.0
2005-12-29 13:08:00,117.849,117.849,117.844,117.844,43400002.0
2005-12-29 13:09:00,117.851,117.851,117.841,117.841,92500003.0
2005-12-29 13:10:00,117.848,117.848,117.839,117.839,155899998.0
2005-12-29 13:11:00,117.83,117.835,117.828,117.835,143400002.0
2005-12-29 13:12:00,117.822,117.822,117.804,117.81,255699992.0
2005-12-29 13:13:00,117.812,117.812,117.803,117.803,150300001.0
2005-12-29 13:14:00,117.807,117.815,117.807,117.81,153899997.0
2005-12-29 13:15:00,117.813,117.832,117.813,117.832,156500000.0
2005-12-29 13:16:00,117.827,117.827,117.821,117.821,138000000.0
2005-12-29 13:17:00,117.828,117.843,117.828,117.839,225299995.0
2005-12-29 13:18:00,117.847,117.848,117.843,117.848,167400002.0
2005-12-29 13:19:00,117.847,117.847,117.831,117.831,169400003.0
2005-12-29 13:20:00,117.83,117.835,117.83,117.83,272300004.0
2005-12-29 13:21:00,117.835,117.835,117.815,117.818,279400000.0
2005-12-29 13:22:00,117.817,117.837,117.817,117.826,282100006.0
2005-12-29 13:23:00,117.823,117.831,117.817,117.823,199100004.0
2005-12-29 13:24:00,117.825,117.825,117.805,117.805,291400000.0
2005-12-29 13:25:00,117.805,117.81,117.801,117.807,174700003.0
2005-12-29 13:26:00,117.795,117.802,117.795,117.799,137699997.0
2005-12-29 13:27:00,117.793,117.801,117.793,117.796,109600001.0
2005-12-29 13:28:00,117.807,117.808,117.799,117.799,99800000.0
2005-12-29 13:29:00,117.793,117.799,117.786,117.795,282500001.0
2005-12-29 13:30:00,117.797,117.802,117.789,117.789,263400003.0
2005-12-29 13:31:00,117.79,117.799,117.789,117.799,222099994.0
2005-12-29 13:32:00,117.8,117.8,117.79,117.795,229200002.0
2005-12-29 13:33:00,117.805,117.81,117.792,117.81,434100001.0
2005-12-29 13:34:00,117.811,117.824,117.811,117.824,259700007.0
2005-12-29 13:35:00,117.819,117.819,117.809,117.81,200900001.0
2005-12-29 13:36:00,117.811,117.825,117.811,117.825,237299996.0
2005-12-29 13:37:00,117.832,117.84,117.829,117.836,175900000.0
2005-12-29 13:38:00,117.832,117.838,117.812,117.812,122300001.0
2005-12-29 13:39:00,117.823,117.831,117.823,117.824,128399998.0
2005-12-29 13:40:00,117.825,117.83,117.809,117.809,253199999.0
2005-12-29 13:41:00,117.805,117.819,117.805,117.813,318899998.0
2005-12-29 13:42:00,117.818,117.832,117.818,117.832,163600000.0
2005-12-29 13:43:00,117.835,117.835,117.828,117.835,157700000.0
2005-12-29 13:44:00,117.831,117.831,117.803,117.803,224800001.0
2005-12-29 13:45:00,117.801,117.812,117.8,117.801,147300000.0
2005-12-29 13:46:00,117.802,117.811,117.802,117.806,164700000.0
2005-12-29 13:47:00,117.81,117.81,117.786,117.795,219100001.0
2005-12-29 13:48:00,117.793,117.793,117.783,117.786,145700004.0
2005-12-29 13:49:00,117.781,117.781,117.763,117.763,244200004.0
2005-12-29 13:50:00,117.769,117.78,117.767,117.767,481600007.0
2005-12-29 13:51:00,117.773,117.782,117.767,117.769,136699999.0
2005-12-29 13:52:00,117.755,117.761,117.745,117.748,203800000.0
2005-12-29 13:53:00,117.742,117.744,117.733,117.733,158000002.0
2005-12-29 13:54:00,117.741,117.753,117.741,117.753,334799993.0
2005-12-29 13:55:00,117.76,117.77,117.76,117.765,323100007.0
2005-12-29 13:56:00,117.766,117.782,117.766,117.782,214700005.0
2005-12-29 13:57:00,117.783,117.783,117.771,117.771,280599997.0
2005-12-29 13:58:00,117.774,117.788,117.774,117.785,253200008.0
2005-12-29 13:59:00,117.789,117.81,117.789,117.796,213200004.0
2005-12-29 14:00:00,117.796,117.796,117.78,117.78,336199998.0
2005-12-29 14:01:00,117.772,117.791,117.772,117.786,197899997.0
2005-12-29 14:02:00,117.788,117.788,117.78,117.78,247200001.0
2005-12-29 14:03:00,117.782,117.79,117.778,117.778,246000002.0
2005-12-29 14:04:00,117.782,117.792,117.781,117.781,228200001.0
2005-12-29 14:05:00,117.777,117.777,117.755,117.755,272099993.0
2005-12-29 14:06:00,117.752,117.753,117.745,117.753,152100001.0
2005-12-29 14:07:00,117.753,117.753,117.74,117.74,188799998.0
2005-12-29 14:08:00,117.739,117.744,117.732,117.744,299900004.0
2005-12-29 14:09:00,117.736,117.748,117.73,117.74,290500000.0
2005-12-29 14:10:00,117.753,117.753,117.741,117.741,177699996.0
2005-12-29 14:11:00,117.743,117.751,117.743,117.75,42800000.0
2005-12-29 14:12:00,117.745,117.752,117.745,117.748,135399999.0
2005-12-29 14:13:00,117.751,117.764,117.751,117.756,260899995.0
2005-12-29 14:14:00,117.769,117.775,117.766,117.769,289400002.0
2005-12-29 14:15:00,117.777,117.787,117.771,117.787,477899997.0
2005-12-29 14:16:00,117.785,117.794,117.784,117.794,195200000.0
2005-12-29 14:17:00,117.79,117.8,117.782,117.8,318599999.0
2005-12-29 14:18:00,117.795,117.795,117.776,117.787,291500005.0
2005-12-29 14:19:00,117.792,117.792,117.776,117.783,345500003.0
2005-12-29 14:20:00,117.783,117.801,117.783,117.801,239000000.0
2005-12-29 14:21:00,117.802,117.83,117.795,117.83,254299995.0
2005-12-29 14:22:00,117.83,117.835,117.826,117.828,226100001.0
2005-12-29 14:23:00,117.831,117.831,117.813,117.822,305499998.0
2005-12-29 14:24:00,117.828,117.841,117.826,117.833,471700000.0
2005-12-29 14:25:00,117.837,117.838,117.811,117.811,219900002.0
2005-12-29 14:26:00,117.814,117.831,117.814,117.826,176100003.0
2005-12-29 14:27:00,117.83,117.841,117.83,117.832,237600004.0
2005-12-29 14:28:00,117.83,117.835,117.824,117.835,492300002.0
2005-12-29 14:29:00,117.84,117.869,117.84,117.869,163799999.0
2005-12-29 14:30:00,117.868,117.868,117.851,117.858,205700000.0
2005-12-29 14:31:00,117.852,117.852,117.82,117.82,248300001.0
2005-12-29 14:32:00,117.798,117.798,117.783,117.783,99799999.0
2005-12-29 14:33:00,117.763,117.77,117.763,117.77,183400004.0
2005-12-29 14:34:00,117.77,117.77,117.737,117.737,173999995.0
2005-12-29 14:35:00,117.732,117.747,117.732,117.745,137900004.0
2005-12-29 14:36:00,117.746,117.761,117.745,117.761,243199999.0
2005-12-29 14:37:00,117.769,117.79,117.769,117.79,97700002.0
2005-12-29 14:38:00,117.788,117.794,117.784,117.785,190699999.0
2005-12-29 14:39:00,117.782,117.782,117.767,117.767,178500001.0
2005-12-29 14:40:00,117.769,117.785,117.769,117.785,146899997.0
2005-12-29 14:41:00,117.799,117.812,117.79,117.812,96999998.0
2005-12-29 14:42:00,117.807,117.81,117.797,117.797,236100003.0
2005-12-29 14:43:00,117.797,117.803,117.792,117.8,314199999.0
2005-12-29 14:44:00,117.807,117.812,117.802,117.812,256499997.0
2005-12-29 14:45:00,117.814,117.824,117.798,117.798,212099996.0
2005-12-29 14:46:00,117.796,117.8,117.774,117.774,218800000.0
2005-12-29 14:47:00,117.755,117.762,117.753,117.753,183900001.0
2005-12-29 14:48:00,117.759,117.772,117.759,117.772,97199997.0
2005-12-29 14:49:00,117.773,117.783,117.77,117.783,167399998.0
2005-12-29 14:50:00,117.778,117.781,117.77,117.77,53200001.0
2005-12-29 14:51:00,117.765,117.765,117.753,117.76,182499997.0
2005-12-29 14:52:00,117.766,117.766,117.76,117.764,267700002.0
2005-12-29 14:53:00,117.761,117.769,117.761,117.768,383399995.0
2005-12-29 14:54:00,117.77,117.771,117.766,117.768,133100000.0
2005-12-29 14:55:00,117.768,117.773,117.761,117.768,211199998.0
2005-12-29 14:56:00,117.774,117.774,117.762,117.762,167199998.0
2005-12-29 14:57:00,117.763,117.763,117.75,117.757,158999998.0
2005-12-29 14:58:00,117.757,117.763,117.754,117.76,222400003.0
2005-12-29 14:59:00,117.757,117.757,117.744,117.748,307199999.0
2005-12-29 15:00:00,117.754,117.771,117.754,117.765,119499999.0
2005-12-29 15:01:00,117.772,117.772,117.763,117.768,217799994.0
2005-12-29 15:02:00,117.773,117.781,117.773,117.779,43700000.0
2005-12-29 15:03:00,117.797,117.821,117.797,117.806,306999996.0
2005-12-29 15:04:00,117.808,117.813,117.805,117.81,88700000.0
2005-12-29 15:05:00,117.825,117.843,117.825,117.83,244299997.0
2005-12-29 15:06:00,117.815,117.823,117.815,117.823,203999996.0
2005-12-29 15:07:00,117.813,117.831,117.813,117.831,268699996.0
2005-12-29 15:08:00,117.832,117.833,117.816,117.833,235100004.0
2005-12-29 15:09:00,117.848,117.869,117.848,117.869,206500000.0
2005-12-29 15:10:00,117.863,117.873,117.846,117.868,148699999.0
2005-12-29 15:11:00,117.873,117.873,117.858,117.858,449599992.0
2005-12-29 15:12:00,117.863,117.866,117.858,117.865,132600000.0
2005-12-29 15:13:00,117.88,117.889,117.879,117.879,278400004.0
2005-12-29 15:14:00,117.883,117.897,117.883,117.896,134900003.0
2005-12-29 15:15:00,117.885,117.885,117.862,117.862,251300004.0
2005-12-29 15:16:00,117.848,117.85,117.843,117.85,121899998.0
2005-12-29 15:17:00,117.838,117.838,117.817,117.83,165699998.0
2005-12-29 15:18:00,117.837,117.837,117.829,117.829,182999998.0
2005-12-29 15:19:00,117.823,117.823,117.81,117.818,286500000.0
2005-12-29 15:20:00,117.819,117.83,117.814,117.825,397899989.0
2005-12-29 15:21:00,117.825,117.825,117.815,117.815,199899999.0
2005-12-29 15:22:00,117.821,117.833,117.821,117.83,163500001.0
2005-12-29 15:23:00,117.833,117.851,117.833,117.845,335599997.0
2005-12-29 15:24:00,117.85,117.85,117.836,117.848,376200002.0
2005-12-29 15:25:00,117.85,117.855,117.848,117.855,153400001.0
2005-12-29 15:26:00,117.857,117.872,117.854,117.872,173000000.0
2005-12-29 15:27:00,117.873,117.873,117.86,117.866,199099997.0
2005-12-29 15:28:00,117.861,117.862,117.842,117.862,217300003.0
2005-12-29 15:29:00,117.858,117.875,117.855,117.862,319599999.0
2005-12-29 15:30:00,117.868,117.871,117.861,117.861,165699998.0
2005-12-29 15:31:00,117.863,117.863,117.849,117.849,169199996.0
2005-12-29 15:32:00,117.838,117.845,117.838,117.844,316100001.0
2005-12-29 15:33:00,117.848,117.854,117.846,117.847,181899997.0
2005-12-29 15:34:00,117.838,117.841,117.834,117.841,188099999.0
2005-12-29 15:35:00,117.847,117.853,117.847,117.851,236600001.0
2005-12-29 15:36:00,117.856,117.865,117.852,117.865,190800001.0
2005-12-29 15:37:00,117.861,117.861,117.832,117.832,243400006.0
2005-12-29 15:38:00,117.832,117.832,117.814,117.818,136700002.0
2005-12-29 15:39:00,117.805,117.821,117.805,117.818,172000001.0
2005-12-29 15:40:00,117.824,117.831,117.818,117.818,220400004.0
2005-12-29 15:41:00,117.808,117.823,117.807,117.823,184699997.0
2005-12-29 15:42:00,117.827,117.833,117.823,117.826,394799999.0
2005-12-29 15:43:00,117.835,117.835,117.825,117.834,272300000.0
2005-12-29 15:44:00,117.832,117.847,117.832,117.84,125099998.0
2005-12-29 15:45:00,117.838,117.838,117.823,117.835,274299993.0
2005-12-29 15:46:00,117.833,117.833,117.814,117.827,193000002.0
2005-12-29 15:47:00,117.828,117.829,117.819,117.819,244399994.0
2005-12-29 15:48:00,117.838,117.857,117.838,117.857,377500005.0
2005-12-29 15:49:00,117.858,117.864,117.857,117.857,202400002.0
2005-12-29 15:50:00,117.857,117.863,117.849,117.855,197299999.0
2005-12-29 15:51:00,117.857,117.863,117.85,117.863,309300004.0
2005-12-29 15:52:00,117.863,117.867,117.86,117.863,270799998.0
2005-12-29 15:53:00,117.866,117.868,117.851,117.852,134900001.0
2005-12-29 15:54:00,117.855,117.858,117.849,117.849,273100004.0
2005-12-29 15:55:00,117.847,117.858,117.846,117.85,64199998.0
2005-12-29 15:56:00,117.849,117.862,117.849,117.859,368599993.0
2005-12-29 15:57:00,117.85,117.865,117.85,117.863,336199996.0
2005-12-29 15:58:00,117.859,117.861,117.855,117.858,154299999.0
2005-12-29 15:59:00,117.847,117.847,117.841,117.841,28000000.0
2005-12-29 16:00:00,117.835,117.838,117.83,117.833,269599998.0
2005-12-29 16:01:00,117.838,117.847,117.838,117.847,109100003.0
2005-12-29 16:02:00,117.846,117.846,117.837,117.84,181599999.0
2005-12-29 16:03:00,117.848,117.863,117.848,117.863,192800003.0
2005-12-29 16:04:00,117.855,117.865,117.855,117.857,322000005.0
2005-12-29 16:05:00,117.862,117.872,117.862,117.871,275299997.0
2005-12-29 16:06:00,117.873,117.9,117.868,117.9,364899994.0
2005-12-29 16:07:00,117.906,117.909,117.894,117.894,174699999.0
2005-12-29 16:08:00,117.898,117.898,117.888,117.888,90800000.0
2005-12-29 16:09:00,117.893,117.893,117.886,117.886,89399999.0
2005-12-29 16:10:00,117.892,117.892,117.875,117.875,350500001.0
2005-12-29 16:11:00,117.882,117.882,117.874,117.875,180100004.0
2005-12-29 16:12:00,117.888,117.888,117.874,117.874,134500000.0
2005-12-29 16:13:00,117.877,117.883,117.872,117.872,251099996.0
2005-12-29 16:14:00,117.88,117.889,117.877,117.879,105200000.0
2005-12-29 16:15:00,117.873,117.899,117.873,117.899,221400005.0
2005-12-29 16:16:00,117.902,117.904,117.895,117.904,293100002.0
2005-12-29 16:17:00,117.899,117.899,117.885,117.888,148500002.0
2005-12-29 16:18:00,117.895,117.901,117.895,117.897,151899995.0
2005-12-29 16:19:00,117.896,117.896,117.882,117.882,184700002.0
2005-12-29 16:20:00,117.883,117.887,117.865,117.865,230999996.0
2005-12-29 16:21:00,117.867,117.872,117.861,117.872,288499994.0
2005-12-29 16:22:00,117.873,117.885,117.869,117.885,201200003.0
2005-12-29 16:23:00,117.881,117.89,117.878,117.887,167100001.0
2005-12-29 16:24:00,117.878,117.89,117.874,117.874,138499998.0
2005-12-29 16:25:00,117.87,117.874,117.861,117.874,254799996.0
2005-12-29 16:26:00,117.87,117.88,117.864,117.875,307199997.0
2005-12-29 16:27:00,117.877,117.879,117.86,117.86,155200004.0
2005-12-29 16:28:00,117.861,117.861,117.82,117.82,188700002.0
2005-12-29 16:29:00,117.826,117.826,117.814,117.823,226199999.0
2005-12-29 16:30:00,117.822,117.823,117.812,117.819,159100000.0
2005-12-29 16:31:00,117.82,117.825,117.817,117.823,99199999.0
2005-12-29 16:32:00,117.818,117.832,117.818,117.825,247000005.0
2005-12-29 16:33:00,117.818,117.832,117.818,117.832,94900002.0
2005-12-29 16:34:00,117.833,117.833,117.821,117.821,125400001.0
2005-12-29 16:35:00,117.823,117.823,117.81,117.81,236799999.0
2005-12-29 16:36:00,117.807,117.807,117.777,117.777,217000002.0
2005-12-29 16:37:00,117.773,117.79,117.773,117.782,410999996.0
2005-12-29 16:38:00,117.78,117.78,117.768,117.78,124399998.0
2005-12-29 16:39:00,117.788,117.79,117.759,117.776,287799999.0
2005-12-29 16:40:00,117.773,117.784,117.761,117.784,107800001.0
2005-12-29 16:41:00,117.792,117.792,117.764,117.767,215900001.0
2005-12-29 16:42:00,117.763,117.763,117.755,117.755,27200001.0
2005-12-29 16:43:00,117.762,117.771,117.762,117.767,193899998.0
2005-12-29 16:44:00,117.765,117.768,117.763,117.768,23200000.0
2005-12-29 16:45:00,117.761,117.761,117.739,117.744,441600001.0
2005-12-29 16:46:00,117.745,117.752,117.742,117.748,162400001.0
2005-12-29 16:47:00,117.748,117.771,117.748,117.771,262499999.0
2005-12-29 16:48:00,117.763,117.763,117.745,117.756,160499998.0
2005-12-29 16:49:00,117.75,117.755,117.744,117.744,191299996.0
2005-12-29 16:50:00,117.741,117.753,117.741,117.747,246599998.0
2005-12-29 16:51:00,117.752,117.753,117.737,117.753,218000002.0
2005-12-29 16:52:00,117.75,117.761,117.747,117.75,326700005.0
2005-12-29 16:53:00,117.757,117.76,117.75,117.75,240400002.0
2005-12-29 16:54:00,117.753,117.774,117.748,117.768,330000001.0
2005-12-29 16:55:00,117.763,117.779,117.761,117.767,183500001.0
2005-12-29 16:56:00,117.77,117.78,117.768,117.768,169900000.0
2005-12-29 16:57:00,117.778,117.778,117.762,117.764,145899999.0
2005-12-29 16:58:00,117.765,117.773,117.753,117.773,381500008.0
2005-12-29 16:59:00,117.787,117.815,117.787,117.815,146400000.0
2005-12-29 17:00:00,117.818,117.822,117.807,117.809,301300007.0
2005-12-29 17:01:00,117.806,117.824,117.804,117.81,318899995.0
2005-12-29 17:02:00,117.817,117.824,117.814,117.824,138700003.0
2005-12-29 17:03:00,117.816,117.817,117.795,117.795,193000001.0
2005-12-29 17:04:00,117.797,117.797,117.79,117.79,326200004.0
2005-12-29 17:05:00,117.79,117.795,117.785,117.785,178799995.0
2005-12-29 17:06:00,117.797,117.805,117.795,117.797,273899998.0
2005-12-29 17:07:00,117.797,117.803,117.795,117.803,152000000.0
2005-12-29 17:08:00,117.798,117.802,117.795,117.798,144999998.0
2005-12-29 17:09:00,117.802,117.841,117.802,117.84,181300006.0
2005-12-29 17:10:00,117.848,117.848,117.816,117.826,236500002.0
2005-12-29 17:11:00,117.827,117.846,117.827,117.834,130700004.0
2005-12-29 17:12:00,117.832,117.849,117.832,117.847,250200005.0
2005-12-29 17:13:00,117.847,117.851,117.836,117.837,393500001.0
2005-12-29 17:14:00,117.826,117.826,117.817,117.825,107899998.0
2005-12-29 17:15:00,117.817,117.829,117.81,117.829,148799999.0
2005-12-29 17:16:00,117.827,117.838,117.825,117.836,277400000.0
2005-12-29 17:17:00,117.835,117.84,117.82,117.82,186800001.0
2005-12-29 17:18:00,117.808,117.813,117.804,117.813,92600001.0
2005-12-29 17:19:00,117.812,117.822,117.806,117.806,342800003.0
2005-12-29 17:20:00,117.813,117.813,117.8,117.8,166100000.0
2005-12-29 17:21:00,117.802,117.807,117.792,117.792,415800005.0
2005-12-29 17:22:00,117.787,117.787,117.776,117.783,207400005.0
2005-12-29 17:23:00,117.775,117.779,117.762,117.762,175900003.0
2005-12-29 17:24:00,117.768,117.779,117.768,117.778,144300001.0
2005-12-29 17:25:00,117.783,117.793,117.781,117.793,160399997.0
2005-12-29 17:26:00,117.788,117.795,117.785,117.795,200099997.0
2005-12-29 17:27:00,117.79,117.79,117.772,117.772,97999999.0
2005-12-29 17:28:00,117.786,117.789,117.784,117.787,217499998.0
2005-12-29 17:29:00,117.775,117.783,117.767,117.783,212000000.0
2005-12-29 17:30:00,117.788,117.789,117.779,117.783,322600003.0
2005-12-29 17:31:00,117.782,117.81,117.782,117.807,223899998.0
2005-12-29 17:32:00,117.802,117.811,117.79,117.811,178199999.0
2005-12-29 17:33:00,117.813,117.82,117.807,117.815,246599997.0
2005-12-29 17:34:00,117.803,117.811,117.803,117.81,129800000.0
2005-12-29 17:35:00,117.815,117.815,117.808,117.808,247500000.0
2005-12-29 17:36:00,117.806,117.806,117.79,117.804,209799998.0
2005-12-29 17:37:00,117.803,117.809,117.798,117.805,266500001.0
2005-12-29 17:38:00,117.802,117.805,117.795,117.804,331099999.0
2005-12-29 17:39:00,117.796,117.799,117.796,117.799,57400000.0
2005-12-29 17:40:00,117.792,117.812,117.792,117.812,169700005.0
2005-12-29 17:41:00,117.805,117.806,117.793,117.793,450100000.0
2005-12-29 17:42:00,117.792,117.801,117.792,117.792,178900001.0
2005-12-29 17:43:00,117.791,117.8,117.784,117.784,134400000.0
2005-12-29 17:44:00,117.793,117.793,117.778,117.778,150300001.0
2005-12-29 17:45:00,117.773,117.791,117.773,117.791,71100002.0
2005-12-29 17:46:00,117.793,117.795,117.79,117.795,154599998.0
2005-12-29 17:47:00,117.781,117.785,117.765,117.765,225799997.0
2005-12-29 17:48:00,117.753,117.756,117.726,117.726,284200003.0
2005-12-29 17:49:00,117.724,117.747,117.717,117.717,290700001.0
2005-12-29 17:50:00,117.721,117.747,117.721,117.738,279400004.0
2005-12-29 17:51:00,117.737,117.746,117.72,117.72,241500002.0
2005-12-29 17:52:00,117.726,117.736,117.726,117.735,202200004.0
2005-12-29 17:53:00,117.745,117.748,117.733,117.735,173599998.0
2005-12-29 17:54:00,117.737,117.747,117.737,117.745,257099997.0
2005-12-29 17:55:00,117.739,117.742,117.734,117.735,177299998.0
2005-12-29 17:56:00,117.737,117.738,117.73,117.73,155999997.0
2005-12-29 17:57:00,117.721,117.732,117.718,117.732,240800002.0
2005-12-29 17:58:00,117.728,117.744,117.726,117.744,59700000.0
2005-12-29 17:59:00,117.757,117.762,117.747,117.749,174700000.0
2005-12-29 18:00:00,117.743,117.756,117.732,117.75,268000006.0
2005-12-29 18:01:00,117.83,117.85,117.83,117.85,2100800001.0
2005-12-29 18:02:00,117.84,117.85,117.83,117.85,2100800001.0
2005-12-29 18:05:00,117.84,117.85,117.84,117.85,2100800001.0
2005-12-29 18:06:00,117.84,117.86,117.84,117.85,2100800001.0
2005-12-29 18:07:00,117.86,117.87,117.85,117.87,2100800001.0
2005-12-29 18:08:00,117.86,117.87,117.86,117.87,2100800001.0
2005-12-29 18:09:00,117.88,117.88,117.85,117.86,2100800001.0
2005-12-29 18:10:00,117.85,117.86,117.85,117.86,2100800001.0
2005-12-29 18:11:00,117.747,117.753,117.741,117.753,2100800001.0
2005-12-29 18:12:00,117.84,117.85,117.83,117.84,2121799994.0
2005-12-29 18:13:00,117.83,117.84,117.82,117.83,2121799994.0
2005-12-29 18:14:00,117.82,117.82,117.8,117.82,2121799994.0
2005-12-29 18:15:00,117.8,117.82,117.8,117.82,2121799994.0
2005-12-29 18:16:00,117.8,117.8,117.8,117.8,2121799994.0
2005-12-29 18:17:00,117.763,117.815,117.763,117.813,2121799994.0
2005-12-29 18:18:00,117.817,117.822,117.81,117.811,2050399997.0
2005-12-29 18:19:00,117.8,117.82,117.8,117.82,2027499994.0
2005-12-29 18:20:00,117.8,117.8,117.8,117.8,2027499994.0
2005-12-29 18:21:00,117.82,117.82,117.8,117.8,2027499994.0
2005-12-29 18:22:00,117.798,117.811,117.79,117.79,2027499994.0
2005-12-29 18:23:00,117.8,117.82,117.8,117.8,1835199987.0
2005-12-29 18:24:00,117.82,117.82,117.82,117.82,1835199987.0
2005-12-29 18:27:00,117.783,117.783,117.772,117.777,1835199987.0
2005-12-29 18:29:00,117.83,117.83,117.83,117.83,1430200001.0
2005-12-29 18:30:00,117.813,117.824,117.811,117.819,1430200001.0
2005-12-29 18:31:00,117.8,117.8,117.79,117.79,1798500000.0
2005-12-29 18:32:00,117.78,117.79,117.77,117.78,1798500000.0
2005-12-29 18:33:00,117.77,117.77,117.76,117.77,1798500000.0
2005-12-29 18:34:00,117.78,117.78,117.78,117.78,1798500000.0
2005-12-29 18:35:00,117.79,117.79,117.79,117.79,1798500000.0
2005-12-29 18:36:00,117.82,117.829,117.82,117.823,1798500000.0
2005-12-29 18:37:00,117.822,117.835,117.817,117.833,1414900012.0
2005-12-29 18:38:00,117.837,117.849,117.837,117.848,1195500003.0
2005-12-29 18:39:00,117.854,117.861,117.847,117.847,684099997.0
2005-12-29 18:40:00,117.85,117.86,117.85,117.857,1509500006.0
2005-12-29 18:41:00,117.861,117.904,117.861,117.894,1468400004.0
2005-12-29 18:42:00,117.895,117.904,117.89,117.89,1667699992.0
2005-12-29 18:43:00,117.889,117.897,117.885,117.888,1138400004.0
2005-12-29 18:44:00,117.883,117.891,117.87,117.87,656700003.0
2005-12-29 18:45:00,117.868,117.879,117.861,117.877,1600799989.0
2005-12-29 18:46:00,117.875,117.88,117.863,117.867,1782299990.0
2005-12-29 18:47:00,117.868,117.88,117.863,117.88,427400000.0
2005-12-29 18:48:00,117.884,117.907,117.884,117.907,1005500001.0
2005-12-29 18:49:00,117.907,117.92,117.907,117.92,1544799993.0
2005-12-29 18:50:00,117.919,117.921,117.907,117.907,1609099995.0
2005-12-29 18:51:00,117.908,117.918,117.899,117.918,1748999999.0
2005-12-29 18:52:00,117.924,117.924,117.902,117.902,1564800007.0
2005-12-29 18:53:00,117.898,117.898,117.866,117.892,1543800002.0
2005-12-29 18:54:00,117.9,117.918,117.895,117.918,1642700001.0
2005-12-29 18:55:00,117.916,117.916,117.887,117.892,2060199998.0
2005-12-29 18:56:00,117.887,117.893,117.88,117.88,263500003.0
2005-12-29 18:57:00,117.874,117.874,117.861,117.864,1035800010.0
2005-12-29 18:58:00,117.863,117.863,117.855,117.857,1472799987.0
2005-12-29 18:59:00,117.856,117.865,117.853,117.856,1716199998.0
2005-12-29 19:00:00,117.854,117.859,117.849,117.849,835899995.0
2005-12-29 19:01:00,117.851,117.856,117.839,117.854,539800004.0
2005-12-29 19:02:00,117.851,117.855,117.831,117.851,569099999.0
2005-12-29 19:03:00,117.853,117.853,117.847,117.847,1465100000.0
2005-12-29 19:04:00,117.847,117.858,117.845,117.858,1106100000.0
2005-12-29 19:05:00,117.857,117.861,117.848,117.848,616300001.0
2005-12-29 19:06:00,117.845,117.853,117.835,117.85,1452799994.0
2005-12-29 19:07:00,117.852,117.859,117.848,117.859,1977600010.0
2005-12-29 19:08:00,117.865,117.881,117.864,117.877,1652500012.0
2005-12-29 19:09:00,117.874,117.874,117.864,117.864,646999999.0
2005-12-29 19:10:00,117.862,117.865,117.857,117.862,754099998.0
2005-12-29 19:11:00,117.862,117.863,117.855,117.86,718699999.0
2005-12-29 19:12:00,117.859,117.862,117.849,117.853,1022300002.0
2005-12-29 19:13:00,117.845,117.845,117.813,117.813,695099992.0
2005-12-29 19:14:00,117.807,117.815,117.802,117.807,882499999.0
2005-12-29 19:15:00,117.808,117.815,117.8,117.809,1751699998.0
2005-12-29 19:16:00,117.81,117.81,117.797,117.799,771200001.0
2005-12-29 19:17:00,117.798,117.805,117.795,117.803,1268299993.0
2005-12-29 19:18:00,117.8,117.819,117.8,117.819,818900011.0
2005-12-29 19:19:00,117.819,117.821,117.807,117.818,1588000005.0
2005-12-29 19:20:00,117.817,117.817,117.803,117.803,896899998.0
2005-12-29 19:21:00,117.801,117.808,117.801,117.808,1280699989.0
2005-12-29 19:22:00,117.81,117.815,117.807,117.812,670099989.0
2005-12-29 19:23:00,117.8,117.8,117.8,117.8,1424000008.0
2005-12-29 19:24:00,117.815,117.817,117.807,117.808,1424000008.0
2005-12-29 19:25:00,117.805,117.815,117.805,117.81,1436400008.0
2005-12-29 19:26:00,117.77,117.77,117.76,117.76,1568500008.0
2005-12-29 19:27:00,117.812,117.817,117.807,117.815,1568500008.0
2005-12-29 19:28:00,117.808,117.815,117.807,117.812,977000002.0
2005-12-29 19:29:00,117.815,117.815,117.813,117.815,609999992.0
2005-12-29 19:30:00,117.81,117.81,117.79,117.795,820999990.0
2005-12-29 19:31:00,117.793,117.793,117.777,117.777,1642499993.0
2005-12-29 19:32:00,117.78,117.79,117.771,117.777,1934700001.0
2005-12-29 19:33:00,117.773,117.775,117.763,117.775,1032499999.0
2005-12-29 19:34:00,117.777,117.783,117.772,117.783,1171800007.0
2005-12-29 19:35:00,117.787,117.793,117.784,117.793,1053800000.0
2005-12-29 19:36:00,117.785,117.798,117.785,117.795,554700005.0
2005-12-29 19:37:00,117.79,117.795,117.785,117.785,309399998.0
2005-12-29 19:38:00,117.783,117.795,117.783,117.788,1043900013.0
2005-12-29 19:39:00,117.79,117.797,117.787,117.795,1062500016.0
2005-12-29 19:40:00,117.793,117.793,117.783,117.785,740700009.0
2005-12-29 19:41:00,117.78,117.785,117.78,117.785,1617000002.0
2005-12-29 19:42:00,117.78,117.792,117.78,117.787,723800003.0
2005-12-29 19:43:00,117.787,117.8,117.784,117.784,508199998.0
2005-12-29 19:44:00,117.782,117.803,117.782,117.803,867700000.0
2005-12-29 19:45:00,117.804,117.804,117.789,117.795,516800002.0
2005-12-29 19:46:00,117.794,117.794,117.78,117.78,1163999995.0
2005-12-29 19:47:00,117.781,117.792,117.781,117.788,426499999.0
2005-12-29 19:48:00,117.792,117.811,117.792,117.792,1268999997.0
2005-12-29 19:49:00,117.792,117.795,117.79,117.795,757999999.0
2005-12-29 19:50:00,117.792,117.793,117.779,117.793,843899999.0
2005-12-29 19:51:00,117.795,117.795,117.79,117.795,633199996.0
2005-12-29 19:52:00,117.797,117.805,117.797,117.802,689600007.0
2005-12-29 19:53:00,117.807,117.826,117.8,117.815,1292100000.0
2005-12-29 19:54:00,117.811,117.811,117.789,117.797,1299099998.0
2005-12-29 19:55:00,117.787,117.801,117.787,117.795,648400001.0
2005-12-29 19:56:00,117.799,117.813,117.799,117.805,690999997.0
2005-12-29 19:57:00,117.803,117.803,117.792,117.797,664300000.0
2005-12-29 19:58:00,117.795,117.806,117.794,117.794,1545800010.0
2005-12-29 19:59:00,117.793,117.793,117.784,117.787,858700005.0
2005-12-29 20:00:00,117.786,117.792,117.781,117.781,296200003.0
2005-12-29 20:01:00,117.78,117.789,117.771,117.777,474799993.0
2005-12-29 20:02:00,117.77,117.781,117.77,117.776,1219000009.0
2005-12-29 20:03:00,117.777,117.783,117.776,117.776,794200004.0
2005-12-29 20:04:00,117.777,117.785,117.775,117.785,598900009.0
2005-12-29 20:05:00,117.78,117.787,117.778,117.785,1030400001.0
2005-12-29 20:06:00,117.781,117.795,117.78,117.794,1680100009.0
2005-12-29 20:07:00,117.79,117.795,117.783,117.795,837699996.0
2005-12-29 20:08:00,117.787,117.787,117.77,117.77,759400005.0
2005-12-29 20:09:00,117.763,117.772,117.76,117.768,898299996.0
2005-12-29 20:10:00,117.775,117.775,117.77,117.77,946700010.0
2005-12-29 20:11:00,117.769,117.778,117.765,117.774,2031300004.0
2005-12-29 20:12:00,117.82,117.83,117.82,117.83,988399997.0
2005-12-29 20:13:00,117.772,117.783,117.77,117.772,988399997.0
2005-12-29 20:14:00,117.78,117.785,117.775,117.785,1365900015.0
2005-12-29 20:15:00,117.782,117.782,117.768,117.777,1794500011.0
2005-12-29 20:16:00,117.78,117.787,117.774,117.784,930700003.0
2005-12-29 20:17:00,117.789,117.798,117.785,117.785,723199998.0
2005-12-29 20:18:00,117.79,117.802,117.79,117.797,218800003.0
2005-12-29 20:19:00,117.794,117.794,117.777,117.777,978700003.0
2005-12-29 20:20:00,117.77,117.782,117.77,117.782,1004899998.0
2005-12-29 20:21:00,117.783,117.783,117.772,117.779,1141599998.0
2005-12-29 20:22:00,117.78,117.785,117.778,117.78,1296300007.0
2005-12-29 20:23:00,117.778,117.785,117.775,117.785,916499987.0
2005-12-29 20:24:00,117.782,117.782,117.759,117.759,954499991.0
2005-12-29 20:25:00,117.765,117.781,117.75,117.76,845400007.0
2005-12-29 20:26:00,117.756,117.762,117.75,117.75,912400004.0
2005-12-29 20:27:00,117.747,117.758,117.747,117.748,1566599998.0
2005-12-29 20:28:00,117.747,117.755,117.742,117.742,2056900010.0
2005-12-29 20:30:00,117.83,117.83,117.83,117.83,946000002.0
2005-12-29 20:31:00,117.84,117.85,117.83,117.85,946000002.0
2005-12-29 20:32:00,117.86,117.87,117.85,117.87,946000002.0
2005-12-29 20:33:00,117.786,117.793,117.784,117.786,946000002.0
2005-12-29 20:34:00,117.783,117.783,117.767,117.767,540299999.0
2005-12-29 20:35:00,117.764,117.764,117.754,117.764,853699996.0
2005-12-29 20:36:00,117.764,117.764,117.758,117.764,452399996.0
2005-12-29 20:37:00,117.767,117.782,117.767,117.782,474199996.0
2005-12-29 20:38:00,117.785,117.787,117.775,117.785,1203400004.0
2005-12-29 20:39:00,117.786,117.793,117.782,117.793,940099998.0
2005-12-29 20:40:00,117.85,117.85,117.85,117.85,1359000000.0
2005-12-29 20:41:00,117.785,117.788,117.772,117.785,1359000000.0
2005-12-29 20:42:00,117.78,117.785,117.778,117.78,1069600007.0
2005-12-29 20:43:00,117.78,117.792,117.779,117.792,1580599993.0
2005-12-29 20:44:00,117.795,117.797,117.787,117.795,1432699998.0
2005-12-29 20:45:00,117.792,117.792,117.772,117.772,1112699997.0
2005-12-29 20:46:00,117.776,117.784,117.77,117.783,1707700003.0
2005-12-29 20:47:00,117.786,117.793,117.784,117.786,1957199984.0
2005-12-29 20:48:00,117.788,117.797,117.784,117.787,1170700006.0
2005-12-29 20:49:00,117.78,117.788,117.778,117.78,1060399999.0
2005-12-29 20:50:00,117.78,117.785,117.78,117.78,1766100002.0
2005-12-29 20:51:00,117.78,117.785,117.78,117.785,437899991.0
2005-12-29 20:52:00,117.786,117.793,117.786,117.793,257200006.0
2005-12-29 20:53:00,117.795,117.797,117.79,117.795,1507399996.0
2005-12-29 20:54:00,117.795,117.797,117.793,117.797,485299997.0
2005-12-29 20:55:00,117.797,117.797,117.787,117.79,1885399992.0
2005-12-29 20:56:00,117.794,117.794,117.782,117.794,555899996.0
2005-12-29 20:57:00,117.795,117.795,117.785,117.787,1620900006.0
2005-12-29 20:58:00,117.83,117.83,117.83,117.83,1809100006.0
2005-12-29 20:59:00,117.82,117.83,117.82,117.82,1809100006.0
2005-12-29 21:00:00,117.79,117.809,117.79,117.809,1809100006.0
2005-12-29 21:01:00,117.812,117.812,117.801,117.802,1177600020.0
2005-12-29 21:02:00,117.805,117.825,117.805,117.825,883900006.0
2005-12-29 21:03:00,117.828,117.832,117.821,117.83,1253500012.0
2005-12-29 21:04:00,117.828,117.832,117.817,117.817,417200003.0
2005-12-29 21:05:00,117.817,117.822,117.817,117.819,791500000.0
2005-12-29 21:06:00,117.812,117.823,117.811,117.811,904400003.0
2005-12-29 21:07:00,117.813,117.817,117.81,117.815,1480799995.0
2005-12-29 21:08:00,117.815,117.817,117.805,117.815,741300006.0
2005-12-29 21:09:00,117.81,117.817,117.81,117.815,438700003.0
2005-12-29 21:10:00,117.818,117.819,117.813,117.813,466099997.0
2005-12-29 21:11:00,117.812,117.812,117.81,117.81,228100001.0
2005-12-29 21:12:00,117.807,117.812,117.802,117.807,395900006.0
2005-12-29 21:13:00,117.805,117.814,117.801,117.802,982899990.0
2005-12-29 21:14:00,117.805,117.805,117.795,117.8,1603200003.0
2005-12-29 21:15:00,117.8,117.805,117.795,117.8,1318199996.0
2005-12-29 21:16:00,117.795,117.805,117.795,117.8,899300004.0
2005-12-29 21:17:00,117.8,117.805,117.795,117.798,1690300002.0
2005-12-29 21:18:00,117.804,117.821,117.804,117.815,1359800007.0
2005-12-29 21:19:00,117.811,117.831,117.811,117.822,1054599990.0
2005-12-29 21:20:00,117.825,117.828,117.817,117.825,1313800005.0
2005-12-29 21:21:00,117.825,117.828,117.817,117.82,1081700010.0
2005-12-29 21:22:00,117.819,117.823,117.81,117.815,2020399996.0
2005-12-29 21:23:00,117.813,117.823,117.811,117.823,934600005.0
2005-12-29 21:24:00,117.82,117.827,117.817,117.82,1776700008.0
2005-12-29 21:25:00,117.828,117.836,117.823,117.83,1256200006.0
2005-12-29 21:26:00,117.828,117.835,117.821,117.823,1037500005.0
2005-12-29 21:27:00,117.818,117.822,117.812,117.822,905799996.0
2005-12-29 21:28:00,117.821,117.832,117.821,117.825,442299995.0
2005-12-29 21:29:00,117.827,117.83,117.819,117.819,810500015.0
2005-12-29 21:30:00,117.82,117.824,117.815,117.82,757000005.0
2005-12-29 21:31:00,117.817,117.832,117.817,117.832,263300005.0
2005-12-29 21:32:00,117.837,117.853,117.837,117.853,966499983.0
2005-12-29 21:33:00,117.851,117.855,117.848,117.848,349500002.0
2005-12-29 21:34:00,117.848,117.854,117.848,117.849,652700004.0
2005-12-29 21:35:00,117.855,117.855,117.85,117.85,145300000.0
2005-12-29 21:36:00,117.85,117.855,117.847,117.847,635199990.0
2005-12-29 21:37:00,117.85,117.855,117.85,117.85,589799995.0
2005-12-29 21:38:00,117.849,117.849,117.837,117.837,263500003.0
2005-12-29 21:39:00,117.841,117.852,117.84,117.852,767900008.0
2005-12-29 21:40:00,117.851,117.851,117.832,117.833,750799997.0
2005-12-29 21:41:00,117.83,117.836,117.823,117.823,554599997.0
2005-12-29 21:42:00,117.821,117.831,117.818,117.827,1010400010.0
2005-12-29 21:43:00,117.82,117.821,117.806,117.813,551499999.0
2005-12-29 21:44:00,117.815,117.815,117.789,117.789,1505000014.0
2005-12-29 21:45:00,117.785,117.794,117.775,117.794,558299993.0
2005-12-29 21:46:00,117.79,117.797,117.787,117.795,706900008.0
2005-12-29 21:47:00,117.792,117.807,117.79,117.807,609499995.0
2005-12-29 21:48:00,117.808,117.812,117.797,117.797,937900006.0
2005-12-29 21:49:00,117.796,117.806,117.795,117.8,567900002.0
2005-12-29 21:50:00,117.795,117.797,117.792,117.795,179200005.0
2005-12-29 21:51:00,117.795,117.797,117.79,117.795,438500004.0
2005-12-29 21:52:00,117.795,117.795,117.792,117.795,307599994.0
2005-12-29 21:53:00,117.795,117.795,117.79,117.795,412099999.0
2005-12-29 21:54:00,117.793,117.795,117.787,117.795,1062300007.0
2005-12-29 21:55:00,117.793,117.795,117.792,117.792,225100002.0
2005-12-29 21:56:00,117.797,117.802,117.792,117.801,535199997.0
2005-12-29 21:57:00,117.807,117.81,117.806,117.807,380500003.0
2005-12-29 21:58:00,117.81,117.82,117.81,117.817,93399999.0
2005-12-29 21:59:00,117.817,117.823,117.809,117.811,581400001.0
2005-12-29 22:00:00,117.812,117.823,117.812,117.818,1012999998.0
2005-12-29 22:01:00,117.82,117.825,117.812,117.818,1138600007.0
2005-12-29 22:02:00,117.813,117.821,117.81,117.818,893499993.0
2005-12-29 22:03:00,117.818,117.822,117.81,117.81,469400001.0
2005-12-29 22:04:00,117.81,117.816,117.802,117.816,562000000.0
2005-12-29 22:05:00,117.821,117.823,117.815,117.815,188400002.0
2005-12-29 22:06:00,117.81,117.81,117.81,117.81,72700001.0
2005-12-29 22:07:00,117.805,117.816,117.787,117.807,392199996.0
2005-12-29 22:08:00,117.803,117.81,117.796,117.796,387500001.0
2005-12-29 22:09:00,117.802,117.802,117.793,117.797,134599997.0
2005-12-29 22:10:00,117.807,117.807,117.8,117.8,254299996.0
2005-12-29 22:11:00,117.79,117.795,117.785,117.795,690800000.0
2005-12-29 22:12:00,117.798,117.815,117.797,117.815,110900001.0
2005-12-29 22:13:00,117.818,117.82,117.811,117.811,431300000.0
2005-12-29 22:14:00,117.81,117.815,117.805,117.805,206100000.0
2005-12-29 22:15:00,117.81,117.815,117.807,117.815,219200003.0
2005-12-29 22:16:00,117.81,117.81,117.787,117.787,646599988.0
2005-12-29 22:17:00,117.79,117.795,117.787,117.79,469099998.0
2005-12-29 22:18:00,117.79,117.792,117.777,117.782,449800006.0
2005-12-29 22:19:00,117.779,117.785,117.777,117.777,491500000.0
2005-12-29 22:20:00,117.773,117.773,117.767,117.771,212200003.0
2005-12-29 22:21:00,117.776,117.778,117.768,117.769,155699998.0
2005-12-29 22:22:00,117.766,117.773,117.766,117.773,187599999.0
2005-12-29 22:23:00,117.777,117.779,117.765,117.765,131199995.0
2005-12-29 22:24:00,117.765,117.765,117.755,117.758,422700008.0
2005-12-29 22:25:00,117.765,117.765,117.757,117.765,253000000.0
2005-12-29 22:26:00,117.76,117.77,117.76,117.762,339799997.0
2005-12-29 22:27:00,117.765,117.77,117.756,117.758,931299998.0
2005-12-29 22:28:00,117.755,117.755,117.745,117.755,265300003.0
2005-12-29 22:29:00,117.747,117.755,117.742,117.75,132599999.0
2005-12-29 22:30:00,117.758,117.766,117.752,117.766,320200004.0
2005-12-29 22:31:00,117.766,117.766,117.753,117.753,196700002.0
2005-12-29 22:32:00,117.75,117.756,117.744,117.749,294900001.0
2005-12-29 22:33:00,117.758,117.768,117.756,117.768,839000001.0
2005-12-29 22:34:00,117.764,117.774,117.752,117.755,1087300001.0
2005-12-29 22:35:00,117.758,117.777,117.758,117.763,277699996.0
2005-12-29 22:36:00,117.763,117.776,117.761,117.776,719699997.0
2005-12-29 22:37:00,117.78,117.786,117.78,117.783,101700001.0
2005-12-29 22:38:00,117.788,117.788,117.777,117.777,187400000.0
2005-12-29 22:39:00,117.775,117.786,117.775,117.78,331100003.0
2005-12-29 22:40:00,117.784,117.789,117.778,117.781,748799993.0
2005-12-29 22:41:00,117.787,117.787,117.775,117.775,198599997.0
2005-12-29 22:42:00,117.777,117.804,117.777,117.804,224499999.0
2005-12-29 22:43:00,117.807,117.81,117.802,117.805,367100001.0
2005-12-29 22:44:00,117.808,117.811,117.803,117.803,296400002.0
2005-12-29 22:45:00,117.805,117.805,117.795,117.798,399100005.0
2005-12-29 22:46:00,117.8,117.8,117.793,117.793,413099997.0
2005-12-29 22:47:00,117.805,117.808,117.795,117.797,251600000.0
2005-12-29 22:48:00,117.8,117.805,117.79,117.79,351800006.0
2005-12-29 22:49:00,117.8,117.8,117.795,117.8,221399998.0
2005-12-29 22:50:00,117.795,117.8,117.79,117.79,458899993.0
2005-12-29 22:51:00,117.803,117.812,117.803,117.804,267100001.0
2005-12-29 22:52:00,117.802,117.815,117.802,117.805,222299997.0
2005-12-29 22:53:00,117.81,117.815,117.802,117.802,293700000.0
2005-12-29 22:54:00,117.805,117.81,117.8,117.81,187900002.0
2005-12-29 22:55:00,117.81,117.815,117.81,117.81,333700001.0
2005-12-29 22:56:00,117.81,117.815,117.805,117.805,358500005.0
2005-12-29 22:57:00,117.805,117.81,117.797,117.797,521099990.0
2005-12-29 22:58:00,117.795,117.808,117.793,117.805,191500002.0
2005-12-29 22:59:00,117.79,117.795,117.78,117.785,290600000.0
2005-12-29 23:00:00,117.785,117.806,117.785,117.793,183900002.0
2005-12-29 23:01:00,117.793,117.793,117.781,117.781,168499999.0
2005-12-29 23:02:00,117.785,117.785,117.78,117.78,164599997.0
2005-12-29 23:03:00,117.78,117.785,117.778,117.778,313800004.0
2005-12-29 23:04:00,117.787,117.794,117.787,117.787,114300001.0
2005-12-29 23:05:00,117.795,117.801,117.789,117.789,234600001.0
2005-12-29 23:06:00,117.798,117.803,117.797,117.797,101299998.0
2005-12-29 23:07:00,117.795,117.817,117.795,117.803,231400003.0
2005-12-29 23:08:00,117.8,117.805,117.798,117.798,258600002.0
2005-12-29 23:09:00,117.805,117.808,117.795,117.795,155499998.0
2005-12-29 23:10:00,117.795,117.813,117.792,117.792,236299998.0
2005-12-29 23:11:00,117.795,117.795,117.79,117.79,341699994.0
2005-12-29 23:12:00,117.787,117.795,117.785,117.79,409799994.0
2005-12-29 23:13:00,117.792,117.795,117.79,117.79,69599998.0
2005-12-29 23:14:00,117.787,117.795,117.787,117.79,212299996.0
2005-12-29 23:15:00,117.788,117.797,117.787,117.795,100599998.0
2005-12-29 23:16:00,117.787,117.795,117.787,117.788,315599999.0
2005-12-29 23:17:00,117.792,117.801,117.792,117.793,60400000.0
2005-12-29 23:18:00,117.797,117.802,117.789,117.79,342899993.0
2005-12-29 23:19:00,117.787,117.795,117.787,117.79,187900004.0
2005-12-29 23:20:00,117.805,117.84,117.805,117.84,326399997.0
2005-12-29 23:21:00,117.841,117.841,117.823,117.823,232000001.0
2005-12-29 23:22:00,117.818,117.82,117.81,117.81,337799997.0
2005-12-29 23:23:00,117.815,117.817,117.81,117.81,199399999.0
2005-12-29 23:24:00,117.803,117.803,117.802,117.802,90200001.0
2005-12-29 23:25:00,117.807,117.814,117.802,117.814,161799998.0
2005-12-29 23:26:00,117.808,117.815,117.808,117.815,217600001.0
2005-12-29 23:27:00,117.812,117.815,117.807,117.815,300100001.0
2005-12-29 23:28:00,117.813,117.823,117.813,117.82,234899998.0
2005-12-29 23:29:00,117.821,117.821,117.811,117.811,263399997.0
2005-12-29 23:30:00,117.813,117.815,117.81,117.815,106199996.0
2005-12-29 23:31:00,117.819,117.828,117.819,117.826,157200004.0
2005-12-29 23:32:00,117.816,117.824,117.815,117.819,162199996.0
2005-12-29 23:33:00,117.819,117.829,117.814,117.828,235000001.0
2005-12-29 23:34:00,117.829,117.834,117.818,117.834,263999999.0
2005-12-29 23:35:00,117.832,117.832,117.809,117.809,238700002.0
2005-12-29 23:36:00,117.812,117.824,117.809,117.815,240999998.0
2005-12-29 23:37:00,117.81,117.815,117.808,117.815,14900000.0
2005-12-29 23:38:00,117.811,117.823,117.809,117.823,240200006.0
2005-12-29 23:39:00,117.822,117.825,117.822,117.825,35500000.0
2005-12-29 23:40:00,117.818,117.821,117.81,117.81,321500004.0
2005-12-29 23:41:00,117.807,117.823,117.807,117.823,60900002.0
2005-12-29 23:42:00,117.82,117.825,117.817,117.825,90299998.0
2005-12-29 23:43:00,117.819,117.837,117.819,117.826,230400000.0
2005-12-29 23:44:00,117.82,117.827,117.82,117.82,237099999.0
2005-12-29 23:45:00,117.828,117.834,117.828,117.828,259800005.0
2005-12-29 23:46:00,117.835,117.835,117.83,117.83,232200004.0
2005-12-29 23:47:00,117.82,117.823,117.82,117.823,60599999.0
2005-12-29 23:48:00,117.815,117.815,117.805,117.815,228800003.0
2005-12-29 23:49:00,117.817,117.824,117.813,117.82,321999996.0
2005-12-29 23:50:00,117.817,117.825,117.817,117.825,138800000.0
2005-12-29 23:51:00,117.819,117.822,117.813,117.813,148599994.0
2005-12-29 23:52:00,117.825,117.825,117.817,117.817,232700000.0
2005-12-29 23:53:00,117.82,117.82,117.809,117.812,280700001.0
2005-12-29 23:54:00,117.813,117.82,117.809,117.809,445400000.0
2005-12-29 23:55:00,117.807,117.812,117.799,117.812,153300003.0
2005-12-29 23:56:00,117.814,117.814,117.8,117.807,168200004.0
2005-12-29 23:57:00,117.81,117.816,117.802,117.802,279300004.0
2005-12-29 23:58:00,117.812,117.828,117.812,117.82,113399999.0
2005-12-29 23:59:00,117.825,117.825,117.815,117.815,174700000.0
2005-12-30 00:00:00,117.812,117.831,117.794,117.819,334100005.0
2005-12-30 00:01:00,117.817,117.845,117.816,117.836,323200001.0
2005-12-30 00:02:00,117.84,117.864,117.84,117.858,170500002.0
2005-12-30 00:03:00,117.853,117.853,117.823,117.827,220000002.0
2005-12-30 00:04:00,117.822,117.823,117.782,117.796,194800004.0
2005-12-30 00:05:00,117.79,117.811,117.782,117.806,236300005.0
2005-12-30 00:06:00,117.799,117.805,117.78,117.8,250300000.0
2005-12-30 00:07:00,117.818,117.818,117.792,117.795,229400003.0
2005-12-30 00:08:00,117.805,117.831,117.789,117.828,322500000.0
2005-12-30 00:09:00,117.825,117.831,117.785,117.814,368000004.0
2005-12-30 00:10:00,117.792,117.801,117.775,117.791,210200002.0
2005-12-30 00:11:00,117.795,117.801,117.782,117.797,289900001.0
2005-12-30 00:12:00,117.787,117.795,117.771,117.777,196799997.0
2005-12-30 00:13:00,117.768,117.807,117.766,117.799,165100004.0
2005-12-30 00:14:00,117.788,117.788,117.774,117.783,210900001.0
2005-12-30 00:15:00,117.789,117.794,117.766,117.766,238999999.0
2005-12-30 00:16:00,117.79,117.813,117.778,117.802,491100003.0
2005-12-30 00:17:00,117.79,117.818,117.79,117.796,194700005.0
2005-12-30 00:18:00,117.805,117.813,117.789,117.805,291000006.0
2005-12-30 00:19:00,117.783,117.798,117.768,117.768,243000002.0
2005-12-30 00:20:00,117.767,117.796,117.759,117.796,229100004.0
2005-12-30 00:21:00,117.795,117.802,117.771,117.79,181800003.0
2005-12-30 00:22:00,117.776,117.807,117.776,117.788,162999998.0
2005-12-30 00:23:00,117.782,117.791,117.763,117.775,257299995.0
2005-12-30 00:24:00,117.77,117.794,117.76,117.783,272700000.0
2005-12-30 00:25:00,117.773,117.801,117.77,117.786,220700003.0
2005-12-30 00:26:00,117.788,117.798,117.757,117.757,212600001.0
2005-12-30 00:27:00,117.772,117.778,117.766,117.776,243199997.0
2005-12-30 00:28:00,117.767,117.798,117.767,117.798,256199997.0
2005-12-30 00:29:00,117.806,117.813,117.799,117.813,239400001.0
2005-12-30 00:30:00,117.815,117.815,117.805,117.815,380800000.0
2005-12-30 00:31:00,117.785,117.792,117.769,117.778,192499998.0
2005-12-30 00:32:00,117.787,117.8,117.775,117.784,366300004.0
2005-12-30 00:33:00,117.82,117.82,117.785,117.8,286599999.0
2005-12-30 00:34:00,117.818,117.818,117.786,117.809,237799997.0
2005-12-30 00:35:00,117.825,117.84,117.803,117.84,447300000.0
2005-12-30 00:36:00,117.81,117.838,117.806,117.826,173400000.0
2005-12-30 00:37:00,117.825,117.829,117.775,117.796,280500002.0
2005-12-30 00:38:00,117.804,117.804,117.764,117.767,254500002.0
2005-12-30 00:39:00,117.778,117.78,117.757,117.772,95800000.0
2005-12-30 00:40:00,117.783,117.783,117.751,117.777,411300000.0
2005-12-30 00:41:00,117.788,117.789,117.758,117.762,195000000.0
2005-12-30 00:42:00,117.758,117.781,117.743,117.755,321399998.0
2005-12-30 00:43:00,117.74,117.764,117.731,117.759,469600004.0
2005-12-30 00:44:00,117.752,117.752,117.717,117.717,416400004.0
2005-12-30 00:45:00,117.73,117.743,117.724,117.73,310100007.0
2005-12-30 00:46:00,117.742,117.749,117.728,117.741,147300001.0
2005-12-30 00:47:00,117.74,117.774,117.732,117.742,252500003.0
2005-12-30 00:48:00,117.738,117.764,117.737,117.754,153699999.0
2005-12-30 00:49:00,117.74,117.75,117.734,117.741,313599999.0
2005-12-30 00:50:00,117.755,117.766,117.73,117.735,245200004.0
2005-12-30 00:51:00,117.765,117.782,117.758,117.758,329899992.0
2005-12-30 00:52:00,117.756,117.771,117.756,117.761,347399993.0
2005-12-30 00:53:00,117.76,117.765,117.757,117.765,242400003.0
2005-12-30 00:54:00,117.761,117.761,117.744,117.746,83099999.0
2005-12-30 00:55:00,117.757,117.77,117.736,117.745,278499996.0
2005-12-30 00:56:00,117.725,117.746,117.725,117.725,355899993.0
2005-12-30 00:57:00,117.732,117.749,117.726,117.736,239300005.0
2005-12-30 00:58:00,117.755,117.761,117.738,117.753,248300000.0
2005-12-30 00:59:00,117.75,117.767,117.736,117.766,200500002.0
2005-12-30 01:00:00,117.777,117.777,117.745,117.75,308199997.0
2005-12-30 01:01:00,117.74,117.779,117.732,117.779,307100002.0
2005-12-30 01:02:00,117.76,117.77,117.744,117.764,289700002.0
2005-12-30 01:03:00,117.773,117.783,117.753,117.755,236399995.0
2005-12-30 01:04:00,117.773,117.779,117.749,117.771,195600004.0
2005-12-30 01:05:00,117.765,117.774,117.742,117.752,282999999.0
2005-12-30 01:06:00,117.765,117.776,117.758,117.77,184099999.0
2005-12-30 01:07:00,117.762,117.781,117.751,117.759,308999996.0
2005-12-30 01:08:00,117.774,117.779,117.749,117.771,374600005.0
2005-12-30 01:09:00,117.788,117.789,117.751,117.754,276000002.0
2005-12-30 01:10:00,117.765,117.772,117.75,117.75,353399991.0
2005-12-30 01:11:00,117.76,117.773,117.741,117.749,294299999.0
2005-12-30 01:12:00,117.733,117.755,117.724,117.755,306700000.0
2005-12-30 01:13:00,117.762,117.764,117.744,117.753,276299997.0
2005-12-30 01:14:00,117.742,117.768,117.738,117.768,277899992.0
2005-12-30 01:15:00,117.75,117.771,117.746,117.771,223300003.0
2005-12-30 01:16:00,117.775,117.775,117.77,117.775,239699998.0
2005-12-30 01:17:00,117.775,117.775,117.768,117.775,206400000.0
2005-12-30 01:18:00,117.775,117.775,117.77,117.775,276199994.0
2005-12-30 01:19:00,117.767,117.778,117.765,117.775,208500002.0
2005-12-30 01:20:00,117.777,117.783,117.77,117.77,400400003.0
2005-12-30 01:21:00,117.775,117.775,117.768,117.768,79000002.0
2005-12-30 01:22:00,117.768,117.772,117.762,117.762,227699994.0
2005-12-30 01:23:00,117.767,117.772,117.765,117.772,103000001.0
2005-12-30 01:24:00,117.775,117.775,117.775,117.775,800000.0
2005-12-30 01:25:00,117.771,117.782,117.77,117.782,260899996.0
2005-12-30 01:26:00,117.79,117.805,117.79,117.795,200400000.0
2005-12-30 01:27:00,117.812,117.819,117.809,117.811,117399999.0
2005-12-30 01:28:00,117.8,117.809,117.789,117.789,177400003.0
2005-12-30 01:29:00,117.779,117.793,117.779,117.793,64800000.0
2005-12-30 01:30:00,117.784,117.791,117.784,117.788,132800000.0
2005-12-30 01:31:00,117.79,117.797,117.787,117.795,160699996.0
2005-12-30 01:32:00,117.79,117.791,117.782,117.787,300399995.0
2005-12-30 01:33:00,117.78,117.785,117.78,117.785,170199998.0
2005-12-30 01:34:00,117.78,117.785,117.775,117.78,237400000.0
2005-12-30 01:35:00,117.785,117.785,117.78,117.785,275300000.0
2005-12-30 01:36:00,117.781,117.781,117.77,117.772,139000000.0
2005-12-30 01:37:00,117.77,117.773,117.762,117.762,271599996.0
2005-12-30 01:38:00,117.767,117.783,117.763,117.783,235800002.0
2005-12-30 01:39:00,117.776,117.792,117.776,117.778,251300005.0
2005-12-30 01:40:00,117.787,117.788,117.785,117.785,198699998.0
2005-12-30 01:41:00,117.795,117.795,117.79,117.795,165600000.0
2005-12-30 01:42:00,117.793,117.795,117.79,117.795,213499998.0
2005-12-30 01:43:00,117.789,117.792,117.782,117.785,434300007.0
2005-12-30 01:44:00,117.78,117.785,117.778,117.785,151000002.0
2005-12-30 01:45:00,117.785,117.785,117.78,117.785,352499996.0
2005-12-30 01:46:00,117.783,117.783,117.776,117.777,226800003.0
2005-12-30 01:47:00,117.77,117.781,117.768,117.775,275800005.0
2005-12-30 01:48:00,117.781,117.782,117.772,117.78,163700002.0
2005-12-30 01:49:00,117.781,117.795,117.781,117.795,80799999.0
2005-12-30 01:50:00,117.789,117.789,117.783,117.783,214700001.0
2005-12-30 01:51:00,117.786,117.79,117.783,117.79,158500004.0
2005-12-30 01:52:00,117.793,117.793,117.785,117.785,132300004.0
2005-12-30 01:53:00,117.795,117.795,117.785,117.795,196900002.0
2005-12-30 01:54:00,117.793,117.8,117.783,117.788,202500003.0
2005-12-30 01:55:00,117.792,117.804,117.787,117.797,205099997.0
2005-12-30 01:56:00,117.791,117.798,117.791,117.798,105499999.0
2005-12-30 01:57:00,117.797,117.809,117.787,117.805,376600002.0
2005-12-30 01:58:00,117.805,117.805,117.8,117.802,55000001.0
2005-12-30 01:59:00,117.804,117.812,117.786,117.805,278400000.0
2005-12-30 02:00:00,117.803,117.803,117.791,117.801,198600002.0
2005-12-30 02:01:00,117.8,117.805,117.8,117.805,278399995.0
2005-12-30 02:02:00,117.8,117.805,117.8,117.805,356799998.0
2005-12-30 02:03:00,117.798,117.798,117.78,117.78,139500000.0
2005-12-30 02:04:00,117.78,117.785,117.775,117.78,213000005.0
2005-12-30 02:05:00,117.781,117.79,117.781,117.781,268600001.0
2005-12-30 02:06:00,117.785,117.785,117.78,117.78,166100000.0
2005-12-30 02:07:00,117.782,117.805,117.782,117.805,195400000.0
2005-12-30 02:08:00,117.805,117.805,117.8,117.8,292699998.0
2005-12-30 02:09:00,117.805,117.808,117.797,117.805,241300000.0
2005-12-30 02:10:00,117.8,117.815,117.796,117.815,431400007.0
2005-12-30 02:11:00,117.82,117.842,117.82,117.838,182000000.0
2005-12-30 02:12:00,117.85,117.852,117.837,117.844,211599997.0
2005-12-30 02:13:00,117.846,117.868,117.846,117.866,408900003.0
2005-12-30 02:14:00,117.872,117.888,117.871,117.884,115700003.0
2005-12-30 02:15:00,117.889,117.898,117.886,117.898,282399993.0
2005-12-30 02:16:00,117.904,117.91,117.894,117.894,261700002.0
2005-12-30 02:17:00,117.887,117.9,117.88,117.9,106799999.0
2005-12-30 02:18:00,117.898,117.904,117.895,117.899,182599999.0
2005-12-30 02:19:00,117.895,117.901,117.893,117.893,144599996.0
2005-12-30 02:20:00,117.88,117.88,117.857,117.86,317499993.0
2005-12-30 02:21:00,117.857,117.872,117.856,117.872,181700001.0
2005-12-30 02:22:00,117.872,117.883,117.871,117.883,370300012.0
2005-12-30 02:23:00,117.879,117.883,117.873,117.873,256200006.0
2005-12-30 02:24:00,117.873,117.873,117.863,117.867,265999996.0
2005-12-30 02:25:00,117.865,117.865,117.857,117.857,101100000.0
2005-12-30 02:26:00,117.853,117.863,117.843,117.863,335100005.0
2005-12-30 02:27:00,117.863,117.865,117.863,117.865,27200000.0
2005-12-30 02:28:00,117.858,117.865,117.855,117.855,200899998.0
2005-12-30 02:29:00,117.865,117.868,117.86,117.86,181000003.0
2005-12-30 02:30:00,117.868,117.881,117.855,117.878,204100000.0
2005-12-30 02:31:00,117.883,117.883,117.875,117.875,309500005.0
2005-12-30 02:32:00,117.878,117.889,117.876,117.877,254099996.0
2005-12-30 02:33:00,117.883,117.896,117.883,117.89,158700003.0
2005-12-30 02:34:00,117.897,117.9,117.884,117.893,206100002.0
2005-12-30 02:35:00,117.895,117.901,117.886,117.888,165500001.0
2005-12-30 02:36:00,117.888,117.892,117.886,117.887,309700004.0
2005-12-30 02:37:00,117.884,117.886,117.884,117.886,34299999.0
2005-12-30 02:38:00,117.89,117.895,117.881,117.893,240899992.0
2005-12-30 02:39:00,117.89,117.89,117.888,117.89,200200000.0
2005-12-30 02:40:00,117.892,117.902,117.89,117.896,365199995.0
2005-12-30 02:41:00,117.898,117.901,117.89,117.89,227399995.0
2005-12-30 02:42:00,117.883,117.902,117.883,117.899,203500003.0
2005-12-30 02:43:00,117.902,117.902,117.882,117.894,94100002.0
2005-12-30 02:44:00,117.895,117.895,117.888,117.893,97099998.0
2005-12-30 02:45:00,117.89,117.893,117.883,117.883,445100005.0
2005-12-30 02:46:00,117.887,117.901,117.887,117.901,176799999.0
2005-12-30 02:47:00,117.901,117.903,117.893,117.903,271299996.0
2005-12-30 02:48:00,117.902,117.902,117.89,117.89,366499997.0
2005-12-30 02:49:00,117.897,117.903,117.89,117.903,183599999.0
2005-12-30 02:50:00,117.9,117.905,117.896,117.905,300300001.0
2005-12-30 02:51:00,117.907,117.912,117.902,117.902,245100002.0
2005-12-30 02:52:00,117.908,117.914,117.903,117.907,214800002.0
2005-12-30 02:53:00,117.908,117.911,117.899,117.905,151999997.0
2005-12-30 02:54:00,117.901,117.938,117.901,117.934,240599999.0
2005-12-30 02:55:00,117.935,117.946,117.933,117.945,248600003.0
2005-12-30 02:56:00,117.946,117.968,117.946,117.956,316800001.0
2005-12-30 02:57:00,117.95,117.95,117.941,117.943,237199999.0
2005-12-30 02:58:00,117.95,117.953,117.945,117.953,124100000.0
2005-12-30 02:59:00,117.976,118.021,117.976,118.009,246100004.0
2005-12-30 03:00:00,118.005,118.037,118.005,118.034,149100001.0
2005-12-30 03:01:00,118.029,118.029,118.004,118.015,246299998.0
2005-12-30 03:02:00,118.016,118.022,118.016,118.02,219699997.0
2005-12-30 03:03:00,118.017,118.02,118.002,118.004,98200000.0
2005-12-30 03:04:00,117.988,118.001,117.986,117.988,307700007.0
2005-12-30 03:05:00,117.995,118.017,117.995,118.006,104600001.0
2005-12-30 03:06:00,118.019,118.051,118.019,118.051,325899992.0
2005-12-30 03:07:00,118.052,118.07,118.052,118.065,239799999.0
2005-12-30 03:08:00,118.07,118.101,118.07,118.071,264999997.0
2005-12-30 03:09:00,118.071,118.119,118.071,118.119,145300002.0
2005-12-30 03:10:00,118.132,118.149,118.132,118.149,162500001.0
2005-12-30 03:11:00,118.139,118.139,118.099,118.099,317200002.0
2005-12-30 03:12:00,118.111,118.119,118.111,118.119,122000000.0
2005-12-30 03:13:00,118.139,118.152,118.138,118.152,235500000.0
2005-12-30 03:14:00,118.138,118.138,118.126,118.126,93599999.0
2005-12-30 03:15:00,118.12,118.128,118.11,118.126,152400001.0
2005-12-30 03:16:00,118.12,118.13,118.094,118.094,154099999.0
2005-12-30 03:17:00,118.075,118.075,118.049,118.063,235299999.0
2005-12-30 03:18:00,118.059,118.059,118.041,118.041,177599997.0
2005-12-30 03:19:00,118.039,118.051,118.039,118.051,95000000.0
2005-12-30 03:20:00,118.05,118.05,117.978,117.978,227500001.0
2005-12-30 03:21:00,117.977,117.977,117.94,117.943,176500002.0
2005-12-30 03:22:00,117.941,117.941,117.918,117.918,131899999.0
2005-12-30 03:23:00,117.915,117.947,117.915,117.947,226899997.0
2005-12-30 03:24:00,117.956,117.97,117.956,117.965,405400003.0
2005-12-30 03:25:00,117.968,117.972,117.952,117.952,297400006.0
2005-12-30 03:26:00,117.954,117.954,117.911,117.912,348299996.0
2005-12-30 03:27:00,117.919,117.942,117.919,117.942,263700003.0
2005-12-30 03:28:00,117.95,117.968,117.95,117.951,238400004.0
2005-12-30 03:29:00,117.934,117.939,117.92,117.937,235200001.0
2005-12-30 03:30:00,117.933,117.94,117.929,117.935,266299993.0
2005-12-30 03:31:00,117.93,117.93,117.912,117.912,214600001.0
2005-12-30 03:32:00,117.907,117.909,117.894,117.894,257700005.0
2005-12-30 03:33:00,117.887,117.887,117.858,117.86,129000002.0
2005-12-30 03:34:00,117.861,117.867,117.838,117.865,217000001.0
2005-12-30 03:35:00,117.863,117.88,117.863,117.88,192099994.0
2005-12-30 03:36:00,117.882,117.89,117.872,117.872,237500003.0
2005-12-30 03:37:00,117.857,117.862,117.855,117.858,198400004.0
2005-12-30 03:38:00,117.867,117.876,117.863,117.87,210000000.0
2005-12-30 03:39:00,117.877,117.887,117.877,117.883,287299997.0
2005-12-30 03:40:00,117.885,117.888,117.875,117.885,147199999.0
2005-12-30 03:41:00,117.882,117.889,117.875,117.875,58100000.0
2005-12-30 03:42:00,117.872,117.879,117.869,117.879,191799999.0
2005-12-30 03:43:00,117.882,117.895,117.882,117.895,282599996.0
2005-12-30 03:44:00,117.902,117.902,117.891,117.897,125899997.0
2005-12-30 03:45:00,117.895,117.898,117.885,117.895,301999994.0
2005-12-30 03:46:00,117.888,117.895,117.885,117.895,253200006.0
2005-12-30 03:47:00,117.907,117.915,117.905,117.905,216900002.0
2005-12-30 03:48:00,117.904,117.904,117.895,117.895,153500000.0
2005-12-30 03:49:00,117.9,117.909,117.898,117.898,391799995.0
2005-12-30 03:50:00,117.906,117.91,117.899,117.905,382600006.0
2005-12-30 03:51:00,117.907,117.934,117.907,117.934,271900001.0
2005-12-30 03:52:00,117.937,117.95,117.931,117.946,270500002.0
2005-12-30 03:53:00,117.942,117.948,117.935,117.935,203599996.0
2005-12-30 03:54:00,117.933,117.938,117.928,117.938,131599999.0
2005-12-30 03:55:00,117.931,117.931,117.92,117.921,200800002.0
2005-12-30 03:56:00,117.918,117.923,117.918,117.918,116499999.0
2005-12-30 03:57:00,117.922,117.931,117.922,117.925,121999999.0
2005-12-30 03:58:00,117.913,117.913,117.897,117.904,223199995.0
2005-12-30 03:59:00,117.91,117.916,117.905,117.905,350600000.0
2005-12-30 04:00:00,117.908,117.911,117.9,117.902,167999997.0
2005-12-30 04:01:00,117.907,117.91,117.888,117.888,254000001.0
2005-12-30 04:02:00,117.885,117.898,117.885,117.897,99700002.0
2005-12-30 04:03:00,117.894,117.896,117.894,117.896,6400000.0
2005-12-30 04:04:00,117.905,117.905,117.895,117.905,421499999.0
2005-12-30 04:05:00,117.907,117.913,117.904,117.909,296000003.0
2005-12-30 04:06:00,117.922,117.945,117.922,117.945,377300004.0
2005-12-30 04:07:00,117.939,117.939,117.913,117.913,326899999.0
2005-12-30 04:08:00,117.91,117.921,117.908,117.918,246299999.0
2005-12-30 04:09:00,117.917,117.923,117.914,117.918,216300001.0
2005-12-30 04:10:00,117.92,117.925,117.915,117.925,256600002.0
2005-12-30 04:11:00,117.925,117.937,117.925,117.932,204400000.0
2005-12-30 04:12:00,117.935,117.938,117.93,117.938,230200001.0
2005-12-30 04:13:00,117.935,117.935,117.927,117.935,100300002.0
2005-12-30 04:14:00,117.933,117.933,117.923,117.933,179800000.0
2005-12-30 04:15:00,117.932,117.932,117.915,117.918,419900000.0
2005-12-30 04:16:00,117.908,117.908,117.897,117.897,150799999.0
2005-12-30 04:17:00,117.88,117.88,117.852,117.864,221099999.0
2005-12-30 04:18:00,117.86,117.869,117.853,117.86,137299996.0
2005-12-30 04:19:00,117.855,117.855,117.847,117.855,166200004.0
2005-12-30 04:20:00,117.857,117.859,117.846,117.846,193399998.0
2005-12-30 04:21:00,117.822,117.835,117.792,117.792,249199997.0
2005-12-30 04:22:00,117.789,117.808,117.789,117.8,248500001.0
2005-12-30 04:23:00,117.801,117.812,117.801,117.812,244499995.0
2005-12-30 04:24:00,117.804,117.804,117.787,117.795,297200001.0
2005-12-30 04:25:00,117.792,117.808,117.792,117.805,144899998.0
2005-12-30 04:26:00,117.797,117.804,117.791,117.796,152899999.0
2005-12-30 04:27:00,117.796,117.818,117.796,117.81,373900000.0
2005-12-30 04:28:00,117.809,117.809,117.79,117.79,212800001.0
2005-12-30 04:29:00,117.786,117.786,117.777,117.783,171399997.0
2005-12-30 04:30:00,117.778,117.793,117.778,117.782,225700001.0
2005-12-30 04:31:00,117.793,117.796,117.784,117.791,325200003.0
2005-12-30 04:32:00,117.793,117.804,117.793,117.793,386899998.0
2005-12-30 04:33:00,117.79,117.811,117.79,117.811,227099999.0
2005-12-30 04:34:00,117.807,117.815,117.806,117.807,376700007.0
2005-12-30 04:35:00,117.806,117.815,117.801,117.815,231300000.0
2005-12-30 04:36:00,117.807,117.815,117.805,117.815,157700000.0
2005-12-30 04:37:00,117.809,117.811,117.799,117.799,313899996.0
2005-12-30 04:38:00,117.807,117.815,117.803,117.815,218800000.0
2005-12-30 04:39:00,117.81,117.81,117.803,117.803,117600002.0
2005-12-30 04:40:00,117.798,117.798,117.787,117.787,59599998.0
2005-12-30 04:41:00,117.773,117.773,117.762,117.769,149199998.0
2005-12-30 04:42:00,117.771,117.771,117.752,117.758,346199995.0
2005-12-30 04:43:00,117.76,117.76,117.747,117.747,61000000.0
2005-12-30 04:44:00,117.743,117.757,117.743,117.757,150999999.0
2005-12-30 04:45:00,117.764,117.765,117.75,117.757,251500001.0
2005-12-30 04:46:00,117.761,117.779,117.753,117.753,292300004.0
2005-12-30 04:47:00,117.756,117.763,117.752,117.763,99899998.0
2005-12-30 04:48:00,117.767,117.783,117.767,117.783,144600000.0
2005-12-30 04:49:00,117.783,117.799,117.77,117.796,212100005.0
2005-12-30 04:50:00,117.796,117.804,117.796,117.802,215100004.0
2005-12-30 04:51:00,117.808,117.812,117.808,117.812,132299999.0
2005-12-30 04:52:00,117.815,117.815,117.805,117.805,118599999.0
2005-12-30 04:53:00,117.809,117.809,117.793,117.793,216399995.0
2005-12-30 04:54:00,117.8,117.8,117.776,117.779,174700001.0
2005-12-30 04:55:00,117.77,117.77,117.749,117.749,147500002.0
2005-12-30 04:56:00,117.743,117.743,117.736,117.74,199100002.0
2005-12-30 04:57:00,117.74,117.758,117.74,117.755,171500004.0
2005-12-30 04:58:00,117.757,117.764,117.757,117.764,81299998.0
2005-12-30 04:59:00,117.765,117.765,117.76,117.763,290400002.0
2005-12-30 05:00:00,117.768,117.776,117.764,117.765,160600002.0
2005-12-30 05:01:00,117.758,117.761,117.75,117.761,139700001.0
2005-12-30 05:02:00,117.755,117.778,117.755,117.778,52600000.0
2005-12-30 05:03:00,117.771,117.778,117.768,117.778,237099999.0
2005-12-30 05:04:00,117.788,117.788,117.776,117.779,496200003.0
2005-12-30 05:05:00,117.781,117.782,117.772,117.775,264900000.0
2005-12-30 05:06:00,117.778,117.783,117.767,117.767,275500001.0
2005-12-30 05:07:00,117.771,117.771,117.764,117.764,40700001.0
2005-12-30 05:08:00,117.765,117.77,117.761,117.763,226599998.0
2005-12-30 05:09:00,117.757,117.765,117.757,117.765,266200000.0
2005-12-30 05:10:00,117.767,117.77,117.765,117.77,95200002.0
2005-12-30 05:11:00,117.768,117.773,117.763,117.773,238100002.0
2005-12-30 05:12:00,117.77,117.774,117.764,117.767,301899999.0
2005-12-30 05:13:00,117.765,117.765,117.76,117.765,159799999.0
2005-12-30 05:14:00,117.762,117.762,117.748,117.748,143899997.0
2005-12-30 05:15:00,117.739,117.751,117.739,117.751,250099999.0
2005-12-30 05:16:00,117.745,117.745,117.597,117.597,313899996.0
2005-12-30 05:17:00,117.573,117.587,117.554,117.56,210200001.0
2005-12-30 05:18:00,117.513,117.513,117.447,117.447,171200002.0
2005-12-30 05:19:00,117.446,117.47,117.445,117.462,111699999.0
2005-12-30 05:20:00,117.478,117.488,117.468,117.468,235700005.0
2005-12-30 05:21:00,117.456,117.456,117.403,117.407,341399997.0
2005-12-30 05:22:00,117.401,117.403,117.38,117.393,217399998.0
2005-12-30 05:23:00,117.378,117.378,117.343,117.349,224699996.0
2005-12-30 05:24:00,117.341,117.341,117.27,117.27,217899998.0
2005-12-30 05:25:00,117.259,117.298,117.253,117.298,321499998.0
2005-12-30 05:26:00,117.288,117.322,117.288,117.322,268199998.0
2005-12-30 05:27:00,117.322,117.322,117.309,117.309,66800000.0
2005-12-30 05:28:00,117.302,117.322,117.302,117.322,306999996.0
2005-12-30 05:29:00,117.334,117.339,117.334,117.339,91600003.0
2005-12-30 05:30:00,117.353,117.353,117.343,117.347,329099995.0
2005-12-30 05:31:00,117.34,117.348,117.324,117.324,323400005.0
2005-12-30 05:32:00,117.316,117.327,117.283,117.283,289199995.0
2005-12-30 05:33:00,117.27,117.27,117.243,117.263,230800000.0
2005-12-30 05:34:00,117.255,117.255,117.223,117.223,394900000.0
2005-12-30 05:35:00,117.228,117.228,117.18,117.196,215200000.0
2005-12-30 05:36:00,117.203,117.208,117.136,117.136,159200001.0
2005-12-30 05:37:00,117.112,117.14,117.112,117.136,173800002.0
2005-12-30 05:38:00,117.128,117.138,117.113,117.123,263100001.0
2005-12-30 05:39:00,117.1,117.1,117.068,117.074,131599999.0
2005-12-30 05:40:00,117.069,117.069,116.994,116.994,192699997.0
2005-12-30 05:41:00,117.004,117.111,117.004,117.107,318599996.0
2005-12-30 05:42:00,117.102,117.102,117.08,117.084,217400000.0
2005-12-30 05:43:00,117.112,117.187,117.112,117.185,245399997.0
2005-12-30 05:44:00,117.2,117.246,117.2,117.241,173800000.0
2005-12-30 05:45:00,117.264,117.303,117.264,117.29,231399995.0
2005-12-30 05:46:00,117.273,117.304,117.265,117.297,312600000.0
2005-12-30 05:47:00,117.301,117.313,117.296,117.298,313699996.0
2005-12-30 05:48:00,117.29,117.291,117.276,117.291,115500004.0
2005-12-30 05:49:00,117.297,117.313,117.293,117.302,266600003.0
2005-12-30 05:50:00,117.308,117.308,117.277,117.29,195600001.0
2005-12-30 05:51:00,117.308,117.332,117.308,117.318,230999997.0
2005-12-30 05:52:00,117.318,117.325,117.313,117.313,223300000.0
2005-12-30 05:53:00,117.297,117.307,117.297,117.307,321600002.0
2005-12-30 05:54:00,117.308,117.308,117.287,117.29,336100003.0
2005-12-30 05:55:00,117.277,117.277,117.244,117.263,220899995.0
2005-12-30 05:56:00,117.269,117.276,117.263,117.263,137100002.0
2005-12-30 05:57:00,117.255,117.264,117.248,117.264,124499997.0
2005-12-30 05:58:00,117.271,117.271,117.25,117.25,312300001.0
2005-12-30 05:59:00,117.254,117.282,117.253,117.282,179600003.0
2005-12-30 06:00:00,117.278,117.288,117.274,117.287,180300002.0
2005-12-30 06:01:00,117.283,117.29,117.283,117.288,39799999.0
2005-12-30 06:02:00,117.294,117.294,117.282,117.287,341100002.0
2005-12-30 06:03:00,117.273,117.273,117.258,117.265,228999996.0
2005-12-30 06:04:00,117.259,117.263,117.256,117.259,255100001.0
2005-12-30 06:05:00,117.262,117.262,117.249,117.253,89400000.0
2005-12-30 06:06:00,117.259,117.265,117.251,117.263,323599993.0
2005-12-30 06:07:00,117.265,117.271,117.265,117.271,119400002.0
2005-12-30 06:08:00,117.282,117.282,117.266,117.267,411199993.0
2005-12-30 06:09:00,117.263,117.263,117.257,117.257,206000000.0
2005-12-30 06:10:00,117.244,117.244,117.209,117.209,69500001.0
2005-12-30 06:11:00,117.191,117.199,117.184,117.199,262300000.0
2005-12-30 06:12:00,117.2,117.212,117.199,117.21,370600003.0
2005-12-30 06:13:00,117.214,117.222,117.212,117.212,135699998.0
2005-12-30 06:14:00,117.208,117.208,117.191,117.191,408800004.0
2005-12-30 06:15:00,117.19,117.195,117.19,117.19,162700005.0
2005-12-30 06:16:00,117.195,117.195,117.188,117.195,224899997.0
2005-12-30 06:17:00,117.198,117.202,117.198,117.202,67899998.0
2005-12-30 06:18:00,117.202,117.214,117.202,117.214,210800005.0
2005-12-30 06:19:00,117.223,117.223,117.214,117.214,178199998.0
2005-12-30 06:20:00,117.208,117.215,117.208,117.215,267100000.0
2005-12-30 06:21:00,117.213,117.217,117.207,117.215,231099999.0
2005-12-30 06:22:00,117.22,117.229,117.22,117.222,139699998.0
2005-12-30 06:23:00,117.218,117.222,117.203,117.222,194000002.0
2005-12-30 06:24:00,117.217,117.223,117.21,117.223,159200003.0
2005-12-30 06:25:00,117.229,117.241,117.225,117.238,314899996.0
2005-12-30 06:26:00,117.249,117.262,117.247,117.257,263600001.0
2005-12-30 06:27:00,117.269,117.272,117.259,117.267,227999992.0
2005-12-30 06:28:00,117.25,117.26,117.25,117.26,96799999.0
2005-12-30 06:29:00,117.258,117.265,117.253,117.259,153099999.0
2005-12-30 06:30:00,117.255,117.255,117.231,117.231,155700002.0
2005-12-30 06:31:00,117.213,117.214,117.21,117.21,256500003.0
2005-12-30 06:32:00,117.218,117.22,117.194,117.205,345400006.0
2005-12-30 06:33:00,117.193,117.193,117.157,117.16,278000001.0
2005-12-30 06:34:00,117.163,117.17,117.15,117.15,353100008.0
2005-12-30 06:35:00,117.152,117.163,117.15,117.151,347100005.0
2005-12-30 06:36:00,117.14,117.14,117.118,117.118,28099999.0
2005-12-30 06:37:00,117.117,117.136,117.117,117.127,223199997.0
2005-12-30 06:38:00,117.13,117.138,117.128,117.132,116499999.0
2005-12-30 06:39:00,117.134,117.134,117.125,117.128,253200002.0
2005-12-30 06:40:00,117.128,117.14,117.115,117.115,332399997.0
2005-12-30 06:41:00,117.13,117.141,117.13,117.132,212300000.0
2005-12-30 06:42:00,117.131,117.142,117.131,117.138,135300001.0
2005-12-30 06:43:00,117.132,117.132,117.125,117.13,122400000.0
2005-12-30 06:44:00,117.138,117.138,117.136,117.137,146400006.0
2005-12-30 06:45:00,117.133,117.136,117.126,117.126,235600000.0
2005-12-30 06:46:00,117.145,117.168,117.145,117.168,227699994.0
2005-12-30 06:47:00,117.157,117.164,117.155,117.155,105600001.0
2005-12-30 06:48:00,117.163,117.163,117.162,117.162,62400000.0
2005-12-30 06:49:00,117.173,117.178,117.163,117.178,76299999.0
2005-12-30 06:50:00,117.178,117.178,117.159,117.159,189500001.0
2005-12-30 06:51:00,117.153,117.153,117.141,117.144,341299994.0
2005-12-30 06:52:00,117.157,117.172,117.151,117.165,432899996.0
2005-12-30 06:53:00,117.16,117.164,117.153,117.154,189000003.0
2005-12-30 06:54:00,117.157,117.163,117.157,117.163,216300000.0
2005-12-30 06:55:00,117.155,117.162,117.149,117.162,146099998.0
2005-12-30 06:56:00,117.163,117.163,117.151,117.152,175200000.0
2005-12-30 06:57:00,117.158,117.168,117.156,117.168,66999999.0
2005-12-30 06:58:00,117.173,117.176,117.162,117.163,284999996.0
2005-12-30 06:59:00,117.17,117.177,117.164,117.167,182100000.0
2005-12-30 07:00:00,117.168,117.171,117.166,117.167,295300000.0
2005-12-30 07:01:00,117.163,117.182,117.163,117.182,365000000.0
2005-12-30 07:02:00,117.189,117.191,117.189,117.191,32200001.0
2005-12-30 07:03:00,117.199,117.219,117.199,117.213,348899995.0
2005-12-30 07:04:00,117.218,117.22,117.211,117.211,200500004.0
2005-12-30 07:05:00,117.21,117.223,117.21,117.223,367299994.0
2005-12-30 07:06:00,117.218,117.222,117.212,117.212,198599995.0
2005-12-30 07:07:00,117.22,117.224,117.214,117.224,195100004.0
2005-12-30 07:08:00,117.216,117.232,117.216,117.232,249799995.0
2005-12-30 07:09:00,117.233,117.243,117.229,117.233,201600001.0
2005-12-30 07:10:00,117.23,117.243,117.23,117.235,150399999.0
2005-12-30 07:11:00,117.243,117.247,117.236,117.241,239500001.0
2005-12-30 07:12:00,117.248,117.26,117.246,117.26,77399999.0
2005-12-30 07:13:00,117.261,117.261,117.253,117.257,228299996.0
2005-12-30 07:14:00,117.253,117.253,117.244,117.244,203300003.0
2005-12-30 07:15:00,117.238,117.238,117.219,117.223,153399998.0
2005-12-30 07:16:00,117.225,117.237,117.225,117.229,260400001.0
2005-12-30 07:17:00,117.223,117.223,117.212,117.213,253500003.0
2005-12-30 07:18:00,117.215,117.215,117.208,117.21,166400003.0
2005-12-30 07:19:00,117.21,117.213,117.206,117.208,192400005.0
2005-12-30 07:20:00,117.208,117.223,117.208,117.223,265899999.0
2005-12-30 07:21:00,117.22,117.223,117.211,117.223,155500001.0
2005-12-30 07:22:00,117.222,117.241,117.222,117.241,105500002.0
2005-12-30 07:23:00,117.238,117.243,117.237,117.24,262599998.0
2005-12-30 07:24:00,117.238,117.243,117.229,117.23,376200002.0
2005-12-30 07:25:00,117.231,117.248,117.231,117.247,262399996.0
2005-12-30 07:26:00,117.242,117.252,117.241,117.247,169799999.0
2005-12-30 07:27:00,117.247,117.25,117.238,117.238,181399998.0
2005-12-30 07:28:00,117.25,117.256,117.243,117.245,81200000.0
2005-12-30 07:29:00,117.256,117.259,117.241,117.256,192400003.0
2005-12-30 07:30:00,117.25,117.255,117.248,117.248,271800002.0
2005-12-30 07:31:00,117.255,117.255,117.245,117.255,184500001.0
2005-12-30 07:32:00,117.251,117.262,117.251,117.262,308600000.0
2005-12-30 07:33:00,117.263,117.263,117.254,117.258,225100007.0
2005-12-30 07:34:00,117.257,117.266,117.251,117.258,210700002.0
2005-12-30 07:35:00,117.247,117.267,117.247,117.266,129600000.0
2005-12-30 07:36:00,117.275,117.275,117.268,117.275,188200001.0
2005-12-30 07:37:00,117.27,117.27,117.266,117.268,213400000.0
2005-12-30 07:38:00,117.261,117.273,117.257,117.273,67400002.0
2005-12-30 07:39:00,117.268,117.274,117.268,117.268,204900002.0
2005-12-30 07:40:00,117.269,117.28,117.269,117.276,150899999.0
2005-12-30 07:41:00,117.282,117.282,117.273,117.277,299799996.0
2005-12-30 07:42:00,117.267,117.274,117.267,117.274,150599995.0
2005-12-30 07:43:00,117.282,117.285,117.274,117.285,150500004.0
2005-12-30 07:44:00,117.28,117.28,117.256,117.256,219999994.0
2005-12-30 07:45:00,117.254,117.268,117.254,117.267,83400004.0
2005-12-30 07:46:00,117.265,117.265,117.26,117.262,151200003.0
2005-12-30 07:47:00,117.256,117.256,117.243,117.243,372300007.0
2005-12-30 07:48:00,117.244,117.255,117.238,117.238,199700002.0
2005-12-30 07:49:00,117.247,117.266,117.247,117.266,234500003.0
2005-12-30 07:50:00,117.262,117.272,117.262,117.262,182200001.0
2005-12-30 07:51:00,117.269,117.271,117.269,117.271,55099998.0
2005-12-30 07:52:00,117.27,117.283,117.268,117.283,113300001.0
2005-12-30 07:53:00,117.282,117.282,117.271,117.277,136900002.0
2005-12-30 07:54:00,117.277,117.282,117.27,117.275,108000000.0
2005-12-30 07:55:00,117.273,117.273,117.261,117.268,157799994.0
2005-12-30 07:56:00,117.274,117.282,117.269,117.277,229300002.0
2005-12-30 07:57:00,117.288,117.288,117.275,117.285,413500001.0
2005-12-30 07:58:00,117.285,117.302,117.284,117.302,222299997.0
2005-12-30 07:59:00,117.305,117.305,117.3,117.303,128700003.0
2005-12-30 08:00:00,117.296,117.296,117.294,117.294,46399999.0
2005-12-30 08:01:00,117.298,117.305,117.292,117.3,217000000.0
2005-12-30 08:02:00,117.305,117.305,117.298,117.3,84599999.0
2005-12-30 08:03:00,117.3,117.307,117.3,117.307,149000001.0
2005-12-30 08:04:00,117.307,117.312,117.292,117.292,297699994.0
2005-12-30 08:05:00,117.303,117.316,117.303,117.312,322000006.0
2005-12-30 08:06:00,117.315,117.357,117.315,117.347,154799997.0
2005-12-30 08:07:00,117.351,117.357,117.35,117.352,236300002.0
2005-12-30 08:08:00,117.348,117.348,117.328,117.33,135999996.0
2005-12-30 08:09:00,117.337,117.353,117.337,117.353,235300000.0
2005-12-30 08:10:00,117.351,117.361,117.351,117.359,248700001.0
2005-12-30 08:11:00,117.365,117.365,117.358,117.358,73800002.0
2005-12-30 08:12:00,117.36,117.365,117.355,117.365,295000000.0
2005-12-30 08:13:00,117.357,117.363,117.349,117.349,210200001.0
2005-12-30 08:14:00,117.338,117.338,117.315,117.315,272000005.0
2005-12-30 08:15:00,117.316,117.322,117.315,117.315,308599999.0
2005-12-30 08:16:00,117.32,117.338,117.32,117.322,352999995.0
2005-12-30 08:17:00,117.317,117.319,117.31,117.31,235500000.0
2005-12-30 08:18:00,117.311,117.311,117.289,117.294,289899996.0
2005-12-30 08:19:00,117.293,117.3,117.289,117.294,144600001.0
2005-12-30 08:20:00,117.288,117.288,117.278,117.281,294400001.0
2005-12-30 08:21:00,117.284,117.297,117.284,117.288,223200004.0
2005-12-30 08:22:00,117.281,117.283,117.276,117.282,189599997.0
2005-12-30 08:23:00,117.272,117.273,117.272,117.273,34500000.0
2005-12-30 08:24:00,117.266,117.272,117.262,117.262,263500008.0
2005-12-30 08:25:00,117.268,117.278,117.261,117.27,258500002.0
2005-12-30 08:26:00,117.273,117.28,117.263,117.263,179899997.0
2005-12-30 08:27:00,117.262,117.27,117.26,117.26,159500000.0
2005-12-30 08:28:00,117.244,117.246,117.234,117.234,151000002.0
2005-12-30 08:29:00,117.228,117.266,117.227,117.266,217999996.0
2005-12-30 08:30:00,117.262,117.262,117.252,117.252,94600001.0
2005-12-30 08:31:00,117.25,117.25,117.219,117.221,249800005.0
2005-12-30 08:32:00,117.222,117.229,117.211,117.217,178799999.0
2005-12-30 08:33:00,117.223,117.223,117.209,117.215,204500001.0
2005-12-30 08:34:00,117.221,117.221,117.198,117.198,165700001.0
2005-12-30 08:35:00,117.208,117.212,117.207,117.207,144800002.0
2005-12-30 08:36:00,117.204,117.228,117.204,117.227,219500000.0
2005-12-30 08:37:00,117.232,117.232,117.221,117.228,138799998.0
2005-12-30 08:38:00,117.225,117.225,117.218,117.223,166400001.0
2005-12-30 08:39:00,117.22,117.225,117.22,117.22,149700001.0
2005-12-30 08:40:00,117.225,117.225,117.22,117.225,346800007.0
2005-12-30 08:41:00,117.231,117.234,117.227,117.23,229299999.0
2005-12-30 08:42:00,117.236,117.253,117.236,117.247,165899997.0
2005-12-30 08:43:00,117.235,117.235,117.227,117.227,66800003.0
2005-12-30 08:44:00,117.207,117.207,117.194,117.205,173799997.0
2005-12-30 08:45:00,117.211,117.231,117.211,117.231,285800004.0
2005-12-30 08:46:00,117.235,117.235,117.217,117.217,170899998.0
2005-12-30 08:47:00,117.21,117.215,117.207,117.21,306700000.0
2005-12-30 08:48:00,117.207,117.232,117.207,117.232,257899996.0
2005-12-30 08:49:00,117.233,117.233,117.218,117.218,293999996.0
2005-12-30 08:50:00,117.217,117.225,117.215,117.22,260400003.0
2005-12-30 08:51:00,117.221,117.23,117.221,117.228,173900004.0
2005-12-30 08:52:00,117.233,117.233,117.222,117.222,301500001.0
2005-12-30 08:53:00,117.215,117.225,117.215,117.217,289900003.0
2005-12-30 08:54:00,117.221,117.222,117.208,117.214,250699999.0
2005-12-30 08:55:00,117.205,117.215,117.203,117.208,277099999.0
2005-12-30 08:56:00,117.217,117.224,117.217,117.217,146500005.0
2005-12-30 08:57:00,117.225,117.249,117.225,117.246,348400003.0
2005-12-30 08:58:00,117.254,117.28,117.254,117.28,161299997.0
2005-12-30 08:59:00,117.287,117.289,117.284,117.287,246400002.0
2005-12-30 09:00:00,117.295,117.307,117.294,117.294,264200005.0
2005-12-30 09:01:00,117.304,117.304,117.295,117.297,202899999.0
2005-12-30 09:02:00,117.291,117.291,117.285,117.288,177700000.0
2005-12-30 09:03:00,117.292,117.294,117.287,117.294,166000003.0
2005-12-30 09:04:00,117.308,117.313,117.302,117.302,211399998.0
2005-12-30 09:05:00,117.305,117.305,117.3,117.305,64300000.0
2005-12-30 09:06:00,117.3,117.312,117.3,117.309,123600000.0
2005-12-30 09:07:00,117.313,117.322,117.313,117.313,73200001.0
2005-12-30 09:08:00,117.312,117.312,117.306,117.307,124700000.0
2005-12-30 09:09:00,117.308,117.312,117.301,117.307,346099999.0
2005-12-30 09:10:00,117.298,117.308,117.297,117.297,280400004.0
2005-12-30 09:11:00,117.3,117.305,117.3,117.302,257000005.0
2005-12-30 09:12:00,117.3,117.312,117.3,117.305,290899998.0
2005-12-30 09:13:00,117.301,117.301,117.246,117.246,184700001.0
2005-12-30 09:14:00,117.242,117.248,117.234,117.244,285400002.0
2005-12-30 09:15:00,117.247,117.253,117.242,117.253,281800005.0
2005-12-30 09:16:00,117.249,117.267,117.249,117.26,188399998.0
2005-12-30 09:17:00,117.258,117.272,117.258,117.272,85100000.0
2005-12-30 09:18:00,117.277,117.287,117.273,117.273,204299999.0
2005-12-30 09:19:00,117.273,117.303,117.273,117.303,133099998.0
2005-12-30 09:20:00,117.312,117.316,117.297,117.297,99899999.0
2005-12-30 09:21:00,117.299,117.316,117.299,117.302,97099998.0
2005-12-30 09:22:00,117.311,117.327,117.311,117.318,196199995.0
2005-12-30 09:23:00,117.317,117.32,117.309,117.309,106099997.0
2005-12-30 09:24:00,117.317,117.32,117.312,117.312,134900001.0
2005-12-30 09:25:00,117.315,117.327,117.315,117.32,178000000.0
2005-12-30 09:26:00,117.327,117.327,117.314,117.314,227900002.0
2005-12-30 09:27:00,117.318,117.323,117.314,117.318,241499999.0
2005-12-30 09:28:00,117.325,117.33,117.319,117.319,205400001.0
2005-12-30 09:29:00,117.303,117.305,117.295,117.305,217399997.0
2005-12-30 09:30:00,117.307,117.307,117.281,117.284,344400003.0
2005-12-30 09:31:00,117.285,117.285,117.278,117.278,248899996.0
2005-12-30 09:32:00,117.283,117.293,117.28,117.293,106599998.0
2005-12-30 09:33:00,117.292,117.312,117.292,117.312,199299999.0
2005-12-30 09:34:00,117.308,117.322,117.305,117.322,213300000.0
2005-12-30 09:35:00,117.332,117.352,117.33,117.352,255399999.0
2005-12-30 09:36:00,117.351,117.351,117.325,117.325,364899999.0
2005-12-30 09:37:00,117.32,117.326,117.31,117.319,190500000.0
2005-12-30 09:38:00,117.313,117.323,117.305,117.322,234000000.0
2005-12-30 09:39:00,117.323,117.336,117.323,117.328,150399997.0
2005-12-30 09:40:00,117.333,117.333,117.322,117.333,404000001.0
2005-12-30 09:41:00,117.328,117.341,117.325,117.337,318399998.0
2005-12-30 09:42:00,117.347,117.377,117.347,117.371,182300002.0
2005-12-30 09:43:00,117.373,117.377,117.357,117.377,275200004.0
2005-12-30 09:44:00,117.388,117.392,117.379,117.379,105499998.0
2005-12-30 09:45:00,117.375,117.375,117.344,117.344,157199998.0
2005-12-30 09:46:00,117.333,117.339,117.324,117.339,156400002.0
2005-12-30 09:47:00,117.345,117.353,117.345,117.353,215799997.0
2005-12-30 09:48:00,117.348,117.357,117.346,117.349,311299994.0
2005-12-30 09:49:00,117.339,117.366,117.339,117.363,380599998.0
2005-12-30 09:50:00,117.365,117.372,117.36,117.367,232100000.0
2005-12-30 09:51:00,117.359,117.371,117.355,117.365,329099997.0
2005-12-30 09:52:00,117.362,117.382,117.362,117.382,131700000.0
2005-12-30 09:53:00,117.39,117.409,117.39,117.407,178400001.0
2005-12-30 09:54:00,117.427,117.476,117.427,117.468,107399999.0
2005-12-30 09:55:00,117.468,117.475,117.459,117.46,274599995.0
2005-12-30 09:56:00,117.461,117.462,117.455,117.457,185400000.0
2005-12-30 09:57:00,117.45,117.455,117.447,117.455,194500000.0
2005-12-30 09:58:00,117.457,117.461,117.453,117.459,263800005.0
2005-12-30 09:59:00,117.458,117.468,117.458,117.468,266699997.0
2005-12-30 10:00:00,117.466,117.47,117.458,117.458,368500004.0
2005-12-30 10:01:00,117.461,117.461,117.445,117.446,29000000.0
2005-12-30 10:02:00,117.435,117.435,117.409,117.414,234700001.0
2005-12-30 10:03:00,117.41,117.41,117.395,117.407,170299998.0
2005-12-30 10:04:00,117.412,117.419,117.403,117.403,89600001.0
2005-12-30 10:05:00,117.405,117.405,117.397,117.398,307300003.0
2005-12-30 10:06:00,117.398,117.399,117.396,117.399,148399998.0
2005-12-30 10:07:00,117.396,117.411,117.396,117.411,167300004.0
2005-12-30 10:08:00,117.412,117.422,117.412,117.418,208000001.0
2005-12-30 10:09:00,117.427,117.432,117.421,117.421,104299999.0
2005-12-30 10:10:00,117.425,117.439,117.422,117.43,297199998.0
2005-12-30 10:11:00,117.435,117.435,117.42,117.42,167500000.0
2005-12-30 10:12:00,117.421,117.431,117.421,117.423,261399996.0
2005-12-30 10:13:00,117.423,117.442,117.423,117.442,136600001.0
2005-12-30 10:14:00,117.437,117.443,117.42,117.443,150500002.0
2005-12-30 10:15:00,117.443,117.443,117.416,117.416,257299997.0
2005-12-30 10:16:00,117.415,117.423,117.408,117.423,383600000.0
2005-12-30 10:17:00,117.423,117.423,117.416,117.417,379099997.0
2005-12-30 10:18:00,117.417,117.426,117.412,117.412,256000000.0
2005-12-30 10:19:00,117.405,117.417,117.36,117.36,94699998.0
2005-12-30 10:20:00,117.347,117.352,117.32,117.32,298600004.0
2005-12-30 10:21:00,117.322,117.338,117.322,117.333,112599997.0
2005-12-30 10:22:00,117.332,117.332,117.31,117.326,452500002.0
2005-12-30 10:23:00,117.327,117.345,117.327,117.345,279300000.0
2005-12-30 10:24:00,117.35,117.353,117.342,117.343,176300004.0
2005-12-30 10:25:00,117.342,117.351,117.342,117.346,272699998.0
2005-12-30 10:26:00,117.339,117.339,117.319,117.321,47500000.0
2005-12-30 10:27:00,117.31,117.31,117.294,117.3,177700000.0
2005-12-30 10:28:00,117.302,117.302,117.283,117.283,196600002.0
2005-12-30 10:29:00,117.279,117.305,117.279,117.305,214800000.0
2005-12-30 10:30:00,117.314,117.319,117.301,117.301,205599999.0
2005-12-30 10:31:00,117.301,117.301,117.269,117.27,193200002.0
2005-12-30 10:32:00,117.263,117.27,117.226,117.226,279900004.0
2005-12-30 10:33:00,117.202,117.215,117.201,117.201,170600000.0
2005-12-30 10:34:00,117.198,117.202,117.196,117.199,139299999.0
2005-12-30 10:35:00,117.203,117.23,117.203,117.23,137800000.0
2005-12-30 10:36:00,117.235,117.241,117.229,117.229,183699998.0
2005-12-30 10:37:00,117.24,117.261,117.24,117.261,234700006.0
2005-12-30 10:38:00,117.268,117.27,117.263,117.264,291100003.0
2005-12-30 10:39:00,117.262,117.271,117.253,117.271,140799998.0
2005-12-30 10:40:00,117.272,117.29,117.27,117.29,166199999.0
2005-12-30 10:41:00,117.289,117.289,117.275,117.277,243200001.0
2005-12-30 10:42:00,117.275,117.275,117.254,117.264,194800001.0
2005-12-30 10:43:00,117.259,117.259,117.247,117.249,288400000.0
2005-12-30 10:44:00,117.252,117.263,117.252,117.252,448299996.0
2005-12-30 10:45:00,117.26,117.263,117.254,117.263,165500004.0
2005-12-30 10:46:00,117.26,117.26,117.251,117.255,148000002.0
2005-12-30 10:47:00,117.267,117.273,117.262,117.262,115899999.0
2005-12-30 10:48:00,117.26,117.26,117.253,117.253,46900000.0
2005-12-30 10:49:00,117.255,117.272,117.255,117.272,243499997.0
2005-12-30 10:50:00,117.273,117.285,117.263,117.285,149500000.0
2005-12-30 10:51:00,117.29,117.301,117.29,117.301,364000006.0
2005-12-30 10:52:00,117.301,117.301,117.285,117.285,305299996.0
2005-12-30 10:53:00,117.285,117.295,117.285,117.293,113099999.0
2005-12-30 10:54:00,117.288,117.289,117.275,117.285,140899999.0
2005-12-30 10:55:00,117.29,117.294,117.285,117.287,371600004.0
2005-12-30 10:56:00,117.292,117.301,117.286,117.286,214499996.0
2005-12-30 10:57:00,117.28,117.292,117.28,117.282,277300000.0
2005-12-30 10:58:00,117.277,117.277,117.25,117.25,326400002.0
2005-12-30 10:59:00,117.257,117.259,117.232,117.232,136300002.0
2005-12-30 11:00:00,117.232,117.242,117.221,117.242,264499997.0
2005-12-30 11:01:00,117.252,117.252,117.238,117.238,403000004.0
2005-12-30 11:02:00,117.233,117.238,117.225,117.235,207900000.0
2005-12-30 11:03:00,117.233,117.24,117.211,117.223,307500000.0
2005-12-30 11:04:00,117.223,117.223,117.201,117.223,334600008.0
2005-12-30 11:05:00,117.221,117.222,117.181,117.181,375800000.0
2005-12-30 11:06:00,117.188,117.2,117.187,117.193,224800001.0
2005-12-30 11:07:00,117.183,117.195,117.183,117.195,207399999.0
2005-12-30 11:08:00,117.207,117.235,117.207,117.235,131799997.0
2005-12-30 11:09:00,117.235,117.235,117.225,117.23,247099999.0
2005-12-30 11:10:00,117.23,117.232,117.215,117.232,207799999.0
2005-12-30 11:11:00,117.238,117.253,117.238,117.253,224100004.0
2005-12-30 11:12:00,117.255,117.255,117.241,117.253,303999994.0
2005-12-30 11:13:00,117.255,117.267,117.255,117.267,123899999.0
2005-12-30 11:14:00,117.275,117.293,117.275,117.285,206099995.0
2005-12-30 11:15:00,117.282,117.31,117.282,117.31,248700001.0
2005-12-30 11:16:00,117.304,117.305,117.294,117.294,42799999.0
2005-12-30 11:17:00,117.295,117.313,117.295,117.313,235100002.0
2005-12-30 11:18:00,117.313,117.313,117.301,117.313,224699995.0
2005-12-30 11:19:00,117.308,117.318,117.305,117.318,170600000.0
2005-12-30 11:20:00,117.329,117.337,117.327,117.331,161199999.0
2005-12-30 11:21:00,117.338,117.363,117.338,117.348,75100001.0
2005-12-30 11:22:00,117.355,117.372,117.355,117.362,261199994.0
2005-12-30 11:23:00,117.363,117.363,117.352,117.352,93700001.0
2005-12-30 11:24:00,117.34,117.357,117.339,117.354,104500000.0
2005-12-30 11:25:00,117.358,117.371,117.357,117.359,273900005.0
2005-12-30 11:26:00,117.364,117.386,117.364,117.383,135500000.0
2005-12-30 11:27:00,117.399,117.42,117.398,117.42,75200001.0
2005-12-30 11:28:00,117.422,117.422,117.413,117.413,120000000.0
2005-12-30 11:29:00,117.427,117.435,117.423,117.431,199200004.0
2005-12-30 11:30:00,117.438,117.458,117.438,117.447,262400000.0
2005-12-30 11:31:00,117.443,117.45,117.435,117.447,224500005.0
2005-12-30 11:32:00,117.447,117.45,117.425,117.432,177499998.0
2005-12-30 11:33:00,117.436,117.441,117.424,117.441,103500003.0
2005-12-30 11:34:00,117.441,117.441,117.425,117.435,258199995.0
2005-12-30 11:35:00,117.435,117.435,117.427,117.433,126599998.0
2005-12-30 11:36:00,117.43,117.43,117.409,117.409,222700003.0
2005-12-30 11:37:00,117.403,117.403,117.39,117.396,90799999.0
2005-12-30 11:38:00,117.397,117.399,117.395,117.399,150800001.0
2005-12-30 11:39:00,117.407,117.413,117.402,117.413,201600003.0
2005-12-30 11:40:00,117.405,117.405,117.394,117.399,229599994.0
2005-12-30 11:41:00,117.39,117.39,117.374,117.384,223300001.0
2005-12-30 11:42:00,117.387,117.393,117.383,117.393,188500003.0
2005-12-30 11:43:00,117.395,117.395,117.369,117.369,204699997.0
2005-12-30 11:44:00,117.377,117.377,117.369,117.369,139000003.0
2005-12-30 11:45:00,117.374,117.374,117.362,117.37,253899996.0
2005-12-30 11:46:00,117.363,117.363,117.344,117.348,295599997.0
2005-12-30 11:47:00,117.343,117.345,117.34,117.343,176300001.0
2005-12-30 11:48:00,117.347,117.353,117.34,117.349,145199998.0
2005-12-30 11:49:00,117.352,117.352,117.34,117.34,272300002.0
2005-12-30 11:50:00,117.342,117.355,117.341,117.354,305100004.0
2005-12-30 11:51:00,117.344,117.344,117.329,117.331,262299998.0
2005-12-30 11:52:00,117.335,117.341,117.328,117.328,253499998.0
2005-12-30 11:53:00,117.32,117.328,117.32,117.323,328300002.0
2005-12-30 11:54:00,117.323,117.323,117.312,117.322,241699998.0
2005-12-30 11:55:00,117.321,117.323,117.312,117.317,401899997.0
2005-12-30 11:56:00,117.314,117.321,117.309,117.318,171400003.0
2005-12-30 11:57:00,117.322,117.333,117.322,117.33,269399998.0
2005-12-30 11:58:00,117.332,117.332,117.323,117.327,91300001.0
2005-12-30 11:59:00,117.322,117.342,117.322,117.33,238300002.0
2005-12-30 12:00:00,117.328,117.331,117.322,117.322,248099998.0
2005-12-30 12:01:00,117.328,117.34,117.325,117.335,239800000.0
2005-12-30 12:02:00,117.342,117.35,117.34,117.34,170800004.0
2005-12-30 12:03:00,117.343,117.343,117.332,117.333,206800003.0
2005-12-30 12:04:00,117.349,117.356,117.349,117.355,213300000.0
2005-12-30 12:05:00,117.361,117.372,117.361,117.372,195499997.0
2005-12-30 12:06:00,117.372,117.381,117.369,117.37,432300002.0
2005-12-30 12:07:00,117.37,117.37,117.355,117.363,259400002.0
2005-12-30 12:08:00,117.362,117.363,117.351,117.363,186000000.0
2005-12-30 12:09:00,117.36,117.368,117.355,117.36,205799997.0
2005-12-30 12:10:00,117.36,117.36,117.352,117.352,71700003.0
2005-12-30 12:11:00,117.355,117.358,117.35,117.35,549199994.0
2005-12-30 12:12:00,117.355,117.355,117.332,117.337,183899998.0
2005-12-30 12:13:00,117.337,117.344,117.335,117.338,415699998.0
2005-12-30 12:14:00,117.332,117.332,117.316,117.319,337899994.0
2005-12-30 12:15:00,117.327,117.334,117.327,117.33,128999999.0
2005-12-30 12:16:00,117.329,117.338,117.322,117.323,314199996.0
2005-12-30 12:17:00,117.321,117.335,117.321,117.335,225599998.0
2005-12-30 12:18:00,117.332,117.343,117.331,117.332,279799998.0
2005-12-30 12:19:00,117.33,117.343,117.33,117.335,279300007.0
2005-12-30 12:20:00,117.332,117.335,117.328,117.332,239500000.0
2005-12-30 12:21:00,117.337,117.348,117.337,117.347,335499995.0
2005-12-30 12:22:00,117.342,117.342,117.333,117.337,227900000.0
2005-12-30 12:23:00,117.333,117.34,117.33,117.34,257199997.0
2005-12-30 12:24:00,117.343,117.346,117.338,117.338,125499999.0
2005-12-30 12:25:00,117.328,117.335,117.327,117.335,316200002.0
2005-12-30 12:26:00,117.333,117.333,117.323,117.333,270899999.0
2005-12-30 12:27:00,117.335,117.335,117.328,117.33,222900000.0
2005-12-30 12:28:00,117.327,117.335,117.327,117.332,159199998.0
2005-12-30 12:29:00,117.333,117.333,117.321,117.321,255500001.0
2005-12-30 12:30:00,117.324,117.337,117.324,117.33,187200001.0
2005-12-30 12:31:00,117.325,117.337,117.325,117.332,259800002.0
2005-12-30 12:32:00,117.333,117.333,117.324,117.324,128100000.0
2005-12-30 12:33:00,117.333,117.343,117.325,117.343,106200000.0
2005-12-30 12:34:00,117.353,117.37,117.353,117.369,211199997.0
2005-12-30 12:35:00,117.373,117.373,117.362,117.372,272400000.0
2005-12-30 12:36:00,117.372,117.372,117.359,117.369,221799995.0
2005-12-30 12:37:00,117.368,117.368,117.354,117.354,144799998.0
2005-12-30 12:38:00,117.352,117.36,117.352,117.352,103000002.0
2005-12-30 12:39:00,117.353,117.358,117.35,117.358,251599997.0
2005-12-30 12:40:00,117.362,117.377,117.357,117.377,212999998.0
2005-12-30 12:41:00,117.385,117.415,117.385,117.402,152300000.0
2005-12-30 12:42:00,117.406,117.406,117.387,117.403,156899996.0
2005-12-30 12:43:00,117.405,117.405,117.397,117.4,91800000.0
2005-12-30 12:44:00,117.407,117.418,117.401,117.401,435500008.0
2005-12-30 12:45:00,117.418,117.426,117.417,117.418,234299997.0
2005-12-30 12:46:00,117.418,117.432,117.418,117.428,519400010.0
2005-12-30 12:47:00,117.437,117.453,117.43,117.433,302699999.0
2005-12-30 12:48:00,117.429,117.43,117.407,117.409,307700001.0
2005-12-30 12:49:00,117.407,117.446,117.407,117.446,316100001.0
2005-12-30 12:50:00,117.444,117.454,117.425,117.425,269100002.0
2005-12-30 12:51:00,117.427,117.432,117.422,117.424,210500005.0
2005-12-30 12:52:00,117.418,117.43,117.413,117.427,270100000.0
2005-12-30 12:53:00,117.417,117.423,117.413,117.423,181800001.0
2005-12-30 12:54:00,117.419,117.428,117.414,117.422,172200003.0
2005-12-30 12:55:00,117.435,117.435,117.433,117.435,68699999.0
2005-12-30 12:56:00,117.435,117.438,117.435,117.435,195000001.0
2005-12-30 12:57:00,117.435,117.452,117.435,117.443,235499998.0
2005-12-30 12:58:00,117.443,117.451,117.438,117.45,358000001.0
2005-12-30 12:59:00,117.456,117.47,117.454,117.465,253199998.0
2005-12-30 13:00:00,117.466,117.471,117.462,117.471,163199998.0
2005-12-30 13:01:00,117.463,117.465,117.455,117.465,140399997.0
2005-12-30 13:02:00,117.467,117.482,117.467,117.482,105500002.0
2005-12-30 13:03:00,117.489,117.489,117.485,117.488,185999996.0
2005-12-30 13:04:00,117.478,117.485,117.478,117.48,296000004.0
2005-12-30 13:05:00,117.478,117.479,117.47,117.471,311100001.0
2005-12-30 13:06:00,117.475,117.475,117.464,117.468,142899997.0
2005-12-30 13:07:00,117.473,117.473,117.463,117.467,137800000.0
2005-12-30 13:08:00,117.467,117.471,117.462,117.467,225300003.0
2005-12-30 13:09:00,117.461,117.461,117.451,117.451,45300001.0
2005-12-30 13:10:00,117.455,117.455,117.447,117.455,256099998.0
2005-12-30 13:11:00,117.453,117.463,117.453,117.457,247800003.0
2005-12-30 13:12:00,117.452,117.459,117.452,117.458,230499998.0
2005-12-30 13:13:00,117.46,117.46,117.443,117.443,31100000.0
2005-12-30 13:14:00,117.447,117.452,117.441,117.441,182700002.0
2005-12-30 13:15:00,117.44,117.445,117.435,117.437,323499995.0
2005-12-30 13:16:00,117.426,117.429,117.422,117.422,144699998.0
2005-12-30 13:17:00,117.421,117.431,117.421,117.428,148899996.0
2005-12-30 13:18:00,117.439,117.446,117.438,117.446,110300000.0
2005-12-30 13:19:00,117.443,117.443,117.428,117.428,133000003.0
2005-12-30 13:20:00,117.428,117.432,117.423,117.428,324600000.0
2005-12-30 13:21:00,117.433,117.433,117.397,117.399,101400001.0
2005-12-30 13:22:00,117.397,117.411,117.397,117.405,321600010.0
2005-12-30 13:23:00,117.397,117.416,117.397,117.406,117699999.0
2005-12-30 13:24:00,117.398,117.409,117.388,117.407,241300001.0
2005-12-30 13:25:00,117.405,117.405,117.389,117.401,75099999.0
2005-12-30 13:26:00,117.403,117.403,117.389,117.389,121000001.0
2005-12-30 13:27:00,117.386,117.395,117.386,117.388,117899999.0
2005-12-30 13:28:00,117.387,117.39,117.385,117.387,87099998.0
2005-12-30 13:29:00,117.385,117.388,117.38,117.385,236700003.0
2005-12-30 13:30:00,117.387,117.402,117.387,117.402,280199997.0
2005-12-30 13:31:00,117.409,117.419,117.409,117.419,210400003.0
2005-12-30 13:32:00,117.42,117.42,117.409,117.415,275700004.0
2005-12-30 13:33:00,117.428,117.439,117.428,117.433,281299996.0
2005-12-30 13:34:00,117.43,117.441,117.43,117.436,245499995.0
2005-12-30 13:35:00,117.433,117.435,117.427,117.43,175500004.0
2005-12-30 13:36:00,117.43,117.438,117.425,117.435,325999997.0
2005-12-30 13:37:00,117.435,117.435,117.422,117.433,173400002.0
2005-12-30 13:38:00,117.437,117.457,117.437,117.448,158100001.0
2005-12-30 13:39:00,117.452,117.452,117.441,117.441,79599999.0
2005-12-30 13:40:00,117.443,117.443,117.43,117.443,338699996.0
2005-12-30 13:41:00,117.44,117.452,117.44,117.448,226400002.0
2005-12-30 13:42:00,117.455,117.455,117.45,117.455,85000001.0
2005-12-30 13:43:00,117.458,117.48,117.458,117.48,163700003.0
2005-12-30 13:44:00,117.489,117.528,117.489,117.526,355700003.0
2005-12-30 13:45:00,117.523,117.523,117.447,117.447,111700001.0
2005-12-30 13:46:00,117.44,117.448,117.438,117.438,247000005.0
2005-12-30 13:47:00,117.45,117.48,117.445,117.48,254800000.0
2005-12-30 13:48:00,117.482,117.491,117.474,117.491,71900000.0
2005-12-30 13:49:00,117.492,117.492,117.477,117.481,324799996.0
2005-12-30 13:50:00,117.487,117.509,117.481,117.504,195500001.0
2005-12-30 13:51:00,117.51,117.519,117.509,117.51,172999997.0
2005-12-30 13:52:00,117.502,117.502,117.488,117.488,201900003.0
2005-12-30 13:53:00,117.489,117.498,117.484,117.495,343499998.0
2005-12-30 13:54:00,117.488,117.522,117.488,117.518,302699997.0
2005-12-30 13:55:00,117.513,117.513,117.503,117.506,316999998.0
2005-12-30 13:56:00,117.506,117.521,117.506,117.516,280900001.0
2005-12-30 13:57:00,117.52,117.53,117.513,117.513,221499996.0
2005-12-30 13:58:00,117.51,117.522,117.51,117.522,294600004.0
2005-12-30 13:59:00,117.529,117.542,117.527,117.527,218300002.0
2005-12-30 14:00:00,117.516,117.516,117.503,117.514,335700003.0
2005-12-30 14:01:00,117.513,117.53,117.513,117.517,219499993.0
2005-12-30 14:02:00,117.525,117.532,117.524,117.53,180300001.0
2005-12-30 14:03:00,117.536,117.563,117.536,117.553,196600001.0
2005-12-30 14:04:00,117.562,117.567,117.553,117.553,281900001.0
2005-12-30 14:05:00,117.546,117.553,117.534,117.553,82800000.0
2005-12-30 14:06:00,117.572,117.588,117.572,117.578,250799998.0
2005-12-30 14:07:00,117.572,117.572,117.561,117.561,210599996.0
2005-12-30 14:08:00,117.56,117.568,117.557,117.565,313299993.0
2005-12-30 14:09:00,117.552,117.565,117.552,117.562,217399998.0
2005-12-30 14:10:00,117.577,117.581,117.577,117.579,112100003.0
2005-12-30 14:11:00,117.582,117.589,117.582,117.588,205099998.0
2005-12-30 14:12:00,117.593,117.599,117.582,117.596,438200002.0
2005-12-30 14:13:00,117.59,117.616,117.59,117.616,130600004.0
2005-12-30 14:14:00,117.623,117.624,117.612,117.618,184099996.0
2005-12-30 14:15:00,117.621,117.621,117.604,117.608,361599999.0
2005-12-30 14:16:00,117.609,117.625,117.607,117.622,113200001.0
2005-12-30 14:17:00,117.618,117.628,117.616,117.626,258499999.0
2005-12-30 14:18:00,117.619,117.622,117.612,117.612,197799998.0
2005-12-30 14:19:00,117.607,117.62,117.607,117.62,158900000.0
2005-12-30 14:20:00,117.627,117.627,117.616,117.616,225899999.0
2005-12-30 14:21:00,117.618,117.622,117.616,117.622,47300000.0
2005-12-30 14:22:00,117.624,117.624,117.61,117.615,199899997.0
2005-12-30 14:23:00,117.624,117.624,117.612,117.614,392299998.0
2005-12-30 14:24:00,117.612,117.612,117.577,117.577,493600002.0
2005-12-30 14:25:00,117.577,117.579,117.551,117.551,168800001.0
2005-12-30 14:26:00,117.557,117.579,117.557,117.567,269300006.0
2005-12-30 14:27:00,117.577,117.585,117.575,117.575,164099999.0
2005-12-30 14:28:00,117.572,117.581,117.559,117.559,288199994.0
2005-12-30 14:29:00,117.553,117.56,117.545,117.56,185900004.0
2005-12-30 14:30:00,117.565,117.596,117.565,117.592,396299994.0
2005-12-30 14:31:00,117.6,117.6,117.594,117.6,312899995.0
2005-12-30 14:32:00,117.618,117.676,117.618,117.676,184000004.0
2005-12-30 14:33:00,117.667,117.676,117.666,117.666,143700002.0
2005-12-30 14:34:00,117.67,117.69,117.67,117.69,324000002.0
2005-12-30 14:35:00,117.696,117.726,117.696,117.703,142399998.0
2005-12-30 14:36:00,117.719,117.779,117.719,117.776,247200005.0
2005-12-30 14:37:00,117.767,117.77,117.76,117.76,213700006.0
2005-12-30 14:38:00,117.746,117.749,117.72,117.72,111200000.0
2005-12-30 14:39:00,117.715,117.731,117.715,117.72,196899993.0
2005-12-30 14:40:00,117.721,117.739,117.721,117.729,196200004.0
2005-12-30 14:41:00,117.733,117.738,117.73,117.73,76400000.0
2005-12-30 14:42:00,117.718,117.721,117.707,117.714,124700000.0
2005-12-30 14:43:00,117.712,117.712,117.696,117.699,286700001.0
2005-12-30 14:44:00,117.695,117.695,117.665,117.672,141299996.0
2005-12-30 14:45:00,117.662,117.662,117.64,117.64,108500000.0
2005-12-30 14:46:00,117.629,117.629,117.617,117.617,113000001.0
2005-12-30 14:47:00,117.619,117.652,117.619,117.647,204899999.0
2005-12-30 14:48:00,117.652,117.652,117.635,117.639,125600000.0
2005-12-30 14:49:00,117.623,117.623,117.567,117.567,139999998.0
2005-12-30 14:50:00,117.55,117.565,117.55,117.555,254500006.0
2005-12-30 14:51:00,117.563,117.575,117.563,117.575,236100001.0
2005-12-30 14:52:00,117.588,117.6,117.588,117.6,263699996.0
2005-12-30 14:53:00,117.602,117.612,117.601,117.601,350200002.0
2005-12-30 14:54:00,117.602,117.604,117.577,117.577,172000001.0
2005-12-30 14:55:00,117.57,117.579,117.566,117.57,176000001.0
2005-12-30 14:56:00,117.578,117.58,117.578,117.578,83100001.0
2005-12-30 14:57:00,117.587,117.602,117.583,117.602,219399999.0
2005-12-30 14:58:00,117.605,117.605,117.597,117.6,152599998.0
2005-12-30 14:59:00,117.609,117.609,117.606,117.606,38900002.0
2005-12-30 15:00:00,117.607,117.607,117.596,117.597,70000000.0
2005-12-30 15:01:00,117.608,117.618,117.608,117.618,224600001.0
2005-12-30 15:02:00,117.618,117.64,117.613,117.64,273499999.0
2005-12-30 15:03:00,117.654,117.654,117.644,117.644,341700001.0
2005-12-30 15:04:00,117.648,117.652,117.645,117.65,219600003.0
2005-12-30 15:05:00,117.659,117.664,117.656,117.664,156800001.0
2005-12-30 15:06:00,117.662,117.677,117.662,117.669,226800002.0
2005-12-30 15:07:00,117.651,117.682,117.651,117.671,234999997.0
2005-12-30 15:08:00,117.66,117.664,117.656,117.664,358700002.0
2005-12-30 15:09:00,117.667,117.669,117.655,117.66,266100003.0
2005-12-30 15:10:00,117.661,117.661,117.648,117.648,108200001.0
2005-12-30 15:11:00,117.637,117.637,117.605,117.632,392500005.0
2005-12-30 15:12:00,117.65,117.658,117.65,117.653,86900002.0
2005-12-30 15:13:00,117.655,117.655,117.645,117.648,253799996.0
2005-12-30 15:14:00,117.653,117.695,117.653,117.695,117999999.0
2005-12-30 15:15:00,117.7,117.705,117.659,117.659,151700001.0
2005-12-30 15:16:00,117.66,117.669,117.66,117.663,286600000.0
2005-12-30 15:17:00,117.662,117.673,117.662,117.668,39600000.0
2005-12-30 15:18:00,117.667,117.699,117.663,117.699,126800004.0
2005-12-30 15:19:00,117.707,117.713,117.697,117.709,349399998.0
2005-12-30 15:20:00,117.707,117.723,117.704,117.723,295599995.0
2005-12-30 15:21:00,117.728,117.736,117.724,117.724,439900005.0
2005-12-30 15:22:00,117.726,117.732,117.724,117.729,235199997.0
2005-12-30 15:23:00,117.727,117.755,117.726,117.748,355500010.0
2005-12-30 15:24:00,117.748,117.748,117.704,117.704,207000001.0
2005-12-30 15:25:00,117.7,117.703,117.694,117.697,199800002.0
2005-12-30 15:26:00,117.696,117.703,117.69,117.703,176799996.0
2005-12-30 15:27:00,117.705,117.705,117.697,117.705,264500000.0
2005-12-30 15:28:00,117.712,117.721,117.696,117.72,312600002.0
2005-12-30 15:29:00,117.724,117.738,117.724,117.73,279899999.0
2005-12-30 15:30:00,117.738,117.744,117.734,117.74,136499998.0
2005-12-30 15:31:00,117.745,117.745,117.737,117.745,185999999.0
2005-12-30 15:32:00,117.737,117.754,117.737,117.754,145900000.0
2005-12-30 15:33:00,117.76,117.769,117.753,117.76,155300003.0
2005-12-30 15:34:00,117.755,117.755,117.745,117.752,198200003.0
2005-12-30 15:35:00,117.755,117.755,117.752,117.753,156199999.0
2005-12-30 15:36:00,117.75,117.75,117.735,117.747,274800004.0
2005-12-30 15:37:00,117.739,117.739,117.713,117.713,342000004.0
2005-12-30 15:38:00,117.716,117.723,117.708,117.723,158500002.0
2005-12-30 15:39:00,117.714,117.723,117.708,117.712,295100000.0
2005-12-30 15:40:00,117.71,117.71,117.697,117.705,169200000.0
2005-12-30 15:41:00,117.708,117.708,117.702,117.702,101200001.0
2005-12-30 15:42:00,117.698,117.711,117.698,117.698,340099996.0
2005-12-30 15:43:00,117.703,117.705,117.697,117.705,230500002.0
2005-12-30 15:44:00,117.698,117.717,117.695,117.71,119700003.0
2005-12-30 15:45:00,117.703,117.703,117.685,117.693,223100000.0
2005-12-30 15:46:00,117.691,117.691,117.646,117.646,258499997.0
2005-12-30 15:47:00,117.637,117.638,117.625,117.625,68399999.0
2005-12-30 15:48:00,117.631,117.631,117.612,117.62,372600005.0
2005-12-30 15:49:00,117.617,117.632,117.617,117.632,211899999.0
2005-12-30 15:50:00,117.64,117.677,117.64,117.656,376699998.0
2005-12-30 15:51:00,117.657,117.661,117.632,117.632,213400001.0
2005-12-30 15:52:00,117.622,117.623,117.616,117.623,169699998.0
2005-12-30 15:53:00,117.62,117.631,117.62,117.626,144699998.0
2005-12-30 15:54:00,117.639,117.646,117.639,117.641,167300000.0
2005-12-30 15:55:00,117.64,117.647,117.63,117.647,222999999.0
2005-12-30 15:56:00,117.638,117.654,117.638,117.654,309299999.0
2005-12-30 15:57:00,117.643,117.646,117.63,117.63,128699995.0
2005-12-30 15:58:00,117.627,117.64,117.627,117.631,215799997.0
2005-12-30 15:59:00,117.627,117.63,117.627,117.63,73099997.0
2005-12-30 16:00:00,117.638,117.659,117.638,117.659,244300006.0
2005-12-30 16:01:00,117.668,117.677,117.668,117.677,202000004.0
2005-12-30 16:02:00,117.672,117.68,117.668,117.67,265899997.0
2005-12-30 16:03:00,117.682,117.69,117.67,117.69,251100004.0
2005-12-30 16:04:00,117.683,117.692,117.679,117.679,223800000.0
2005-12-30 16:05:00,117.683,117.701,117.683,117.7,280200006.0
2005-12-30 16:06:00,117.703,117.703,117.69,117.703,204099994.0
2005-12-30 16:07:00,117.705,117.705,117.705,117.705,97300000.0
2005-12-30 16:08:00,117.712,117.718,117.711,117.715,100099997.0
2005-12-30 16:09:00,117.72,117.72,117.697,117.697,266599998.0
2005-12-30 16:10:00,117.703,117.711,117.697,117.698,334599996.0
2005-12-30 16:11:00,117.708,117.721,117.708,117.721,34600001.0
2005-12-30 16:12:00,117.727,117.733,117.724,117.729,138899997.0
2005-12-30 16:13:00,117.733,117.733,117.723,117.724,224800003.0
2005-12-30 16:14:00,117.731,117.74,117.729,117.729,203399999.0
2005-12-30 16:15:00,117.725,117.735,117.725,117.735,233999997.0
2005-12-30 16:16:00,117.735,117.743,117.732,117.737,282600002.0
2005-12-30 16:17:00,117.735,117.74,117.725,117.727,261399998.0
2005-12-30 16:18:00,117.735,117.741,117.735,117.737,182900001.0
2005-12-30 16:19:00,117.751,117.772,117.751,117.76,183699994.0
2005-12-30 16:20:00,117.769,117.779,117.769,117.771,252000001.0
2005-12-30 16:21:00,117.775,117.775,117.765,117.773,275599995.0
2005-12-30 16:22:00,117.777,117.801,117.775,117.801,355600003.0
2005-12-30 16:23:00,117.803,117.831,117.803,117.831,243900003.0
2005-12-30 16:24:00,117.816,117.816,117.801,117.806,273499997.0
2005-12-30 16:25:00,117.8,117.801,117.788,117.801,170699996.0
2005-12-30 16:26:00,117.799,117.813,117.799,117.813,253999995.0
2005-12-30 16:27:00,117.812,117.812,117.81,117.81,76600000.0
2005-12-30 16:28:00,117.805,117.805,117.776,117.78,184199999.0
2005-12-30 16:29:00,117.78,117.788,117.772,117.786,202799998.0
2005-12-30 16:30:00,117.778,117.789,117.77,117.782,246300000.0
2005-12-30 16:31:00,117.785,117.801,117.785,117.795,304699998.0
2005-12-30 16:32:00,117.788,117.807,117.788,117.805,285300000.0
2005-12-30 16:33:00,117.798,117.805,117.797,117.805,120700000.0
2005-12-30 16:34:00,117.808,117.813,117.808,117.809,46600000.0
2005-12-30 16:35:00,117.815,117.815,117.808,117.81,270300002.0
2005-12-30 16:36:00,117.808,117.811,117.802,117.802,300100006.0
2005-12-30 16:37:00,117.802,117.813,117.802,117.81,292000003.0
2005-12-30 16:38:00,117.815,117.815,117.81,117.815,121900000.0
2005-12-30 16:39:00,117.819,117.866,117.819,117.865,223199997.0
2005-12-30 16:40:00,117.872,117.88,117.863,117.875,320199996.0
2005-12-30 16:41:00,117.873,117.873,117.856,117.863,87300000.0
2005-12-30 16:42:00,117.86,117.86,117.841,117.851,287500000.0
2005-12-30 16:43:00,117.852,117.858,117.843,117.843,239400006.0
2005-12-30 16:44:00,117.839,117.85,117.839,117.842,176299996.0
2005-12-30 16:45:00,117.847,117.853,117.838,117.844,225299998.0
2005-12-30 16:46:00,117.84,117.845,117.837,117.845,74499998.0
2005-12-30 16:47:00,117.847,117.852,117.842,117.847,282999998.0
2005-12-30 16:48:00,117.848,117.85,117.844,117.848,205599999.0
2005-12-30 16:49:00,117.84,117.85,117.84,117.85,259000001.0
2005-12-30 16:50:00,117.846,117.848,117.838,117.838,214600004.0
2005-12-30 16:51:00,117.843,117.843,117.825,117.827,292800000.0
2005-12-30 16:52:00,117.825,117.84,117.825,117.84,74799998.0
2005-12-30 16:53:00,117.838,117.838,117.83,117.83,118399997.0
2005-12-30 16:54:00,117.832,117.832,117.817,117.823,238400007.0
2005-12-30 16:55:00,117.818,117.826,117.812,117.817,255999999.0
2005-12-30 16:56:00,117.817,117.829,117.815,117.823,184400003.0
2005-12-30 16:57:00,117.834,117.843,117.834,117.843,154900002.0
2005-12-30 16:58:00,117.847,117.856,117.842,117.847,413800005.0
2005-12-30 16:59:00,117.845,117.845,117.822,117.833,237799999.0
2005-12-30 17:00:00,117.838,117.846,117.836,117.838,312299998.0
2005-12-30 17:01:00,117.833,117.833,117.824,117.827,293900006.0
2005-12-30 17:02:00,117.833,117.833,117.823,117.827,169100001.0
2005-12-30 17:03:00,117.819,117.823,117.812,117.812,206800001.0
2005-12-30 17:04:00,117.817,117.819,117.794,117.794,201000000.0
2005-12-30 17:05:00,117.788,117.794,117.782,117.782,342900004.0
2005-12-30 17:06:00,117.794,117.801,117.785,117.801,211700004.0
2005-12-30 17:07:00,117.81,117.818,117.81,117.817,170400001.0
2005-12-30 17:08:00,117.815,117.828,117.814,117.814,213500000.0
2005-12-30 17:09:00,117.811,117.823,117.811,117.817,219900004.0
2005-12-30 17:10:00,117.823,117.823,117.81,117.815,301499995.0
2005-12-30 17:11:00,117.812,117.821,117.812,117.812,114800002.0
2005-12-30 17:12:00,117.812,117.829,117.812,117.828,286100000.0
2005-12-30 17:13:00,117.835,117.841,117.819,117.819,358400010.0
2005-12-30 17:14:00,117.81,117.823,117.81,117.823,256300001.0
2005-12-30 17:15:00,117.824,117.85,117.824,117.85,225399998.0
2005-12-30 17:16:00,117.848,117.848,117.821,117.821,131300000.0
2005-12-30 17:17:00,117.819,117.851,117.819,117.851,145700001.0
2005-12-30 17:18:00,117.846,117.847,117.846,117.847,90500000.0
2005-12-30 17:19:00,117.84,117.848,117.835,117.835,307900002.0
2005-12-30 17:20:00,117.842,117.842,117.83,117.83,201600004.0
2005-12-30 17:21:00,117.835,117.851,117.835,117.842,164899999.0
2005-12-30 17:22:00,117.843,117.853,117.843,117.853,144699998.0
2005-12-30 17:23:00,117.847,117.854,117.843,117.843,386300004.0
2005-12-30 17:24:00,117.843,117.851,117.84,117.842,201699998.0
2005-12-30 17:25:00,117.843,117.853,117.842,117.853,198800002.0
2005-12-30 17:26:00,117.845,117.845,117.838,117.838,156499999.0
2005-12-30 17:27:00,117.838,117.841,117.824,117.824,199500002.0
2005-12-30 17:28:00,117.833,117.835,117.83,117.835,382800004.0
2005-12-30 17:29:00,117.827,117.842,117.827,117.842,304200003.0
2005-12-30 17:30:00,117.842,117.85,117.842,117.847,130499996.0
2005-12-30 17:31:00,117.848,117.848,117.841,117.847,122999997.0
2005-12-30 17:32:00,117.843,117.847,117.834,117.847,177400000.0
2005-12-30 17:33:00,117.842,117.86,117.842,117.856,198700002.0
2005-12-30 17:34:00,117.849,117.849,117.847,117.847,48299998.0
2005-12-30 17:35:00,117.845,117.845,117.838,117.838,290300006.0
2005-12-30 17:36:00,117.84,117.847,117.835,117.845,269099999.0
2005-12-30 17:37:00,117.848,117.851,117.845,117.845,314200003.0
2005-12-30 17:38:00,117.847,117.855,117.843,117.853,167499997.0
2005-12-30 17:39:00,117.855,117.862,117.851,117.851,129599999.0
2005-12-30 17:40:00,117.84,117.845,117.835,117.845,167300000.0
2005-12-30 17:41:00,117.84,117.845,117.84,117.84,353300003.0
2005-12-30 17:42:00,117.838,117.84,117.838,117.84,186900002.0
2005-12-30 17:43:00,117.84,117.847,117.832,117.832,129400000.0
2005-12-30 17:44:00,117.845,117.847,117.84,117.845,172199997.0
2005-12-30 17:45:00,117.84,117.845,117.84,117.845,144400002.0
2005-12-30 17:46:00,117.841,117.843,117.837,117.843,209099992.0
2005-12-30 17:47:00,117.835,117.845,117.831,117.84,261600005.0
2005-12-30 17:48:00,117.84,117.84,117.838,117.84,83999997.0
2005-12-30 17:49:00,117.84,117.845,117.835,117.835,335899999.0
2005-12-30 17:50:00,117.841,117.865,117.841,117.857,260299995.0
2005-12-30 17:51:00,117.853,117.868,117.848,117.855,188400003.0
2005-12-30 17:52:00,117.865,117.869,117.854,117.856,264399999.0
2005-12-30 17:53:00,117.87,117.883,117.863,117.875,157800002.0
2005-12-30 17:54:00,117.877,117.909,117.877,117.909,217499995.0
2005-12-30 17:55:00,117.906,117.906,117.89,117.89,105500001.0
2005-12-30 17:56:00,117.887,117.888,117.88,117.88,111000000.0
2005-12-30 17:57:00,117.873,117.901,117.873,117.901,77699998.0
2005-12-30 17:58:00,117.897,117.921,117.896,117.921,116900002.0
2005-12-30 17:59:00,117.942,118.017,117.942,118.017,268799997.0
2005-12-30 18:00:00,118.015,118.018,117.99,117.99,323799990.0
2005-12-30 18:01:00,117.983,118.01,117.983,117.993,1833300007.0
2005-12-30 18:02:00,117.92,117.93,117.91,117.93,1892000003.0
2005-12-30 18:03:00,117.92,117.94,117.91,117.94,1892000003.0
2005-12-30 18:04:00,117.95,117.96,117.94,117.96,1892000003.0
2005-12-30 18:05:00,117.97,118.0,117.96,118.0,1892000003.0
2005-12-30 18:06:00,117.99,118.03,117.99,118.0,1892000003.0
2005-12-30 18:07:00,117.99,118.01,117.97,117.97,1892000003.0
2005-12-30 18:08:00,117.99,117.99,117.97,117.99,1892000003.0
2005-12-30 18:09:00,117.97,118.0,117.97,118.0,1892000003.0
2005-12-30 18:10:00,117.99,118.01,117.99,118.0,1892000003.0
2005-12-30 18:11:00,117.988,118.005,117.982,117.982,1892000003.0
2005-12-30 18:12:00,117.969,117.977,117.953,117.965,1952400013.0
2005-12-30 18:13:00,118.03,118.05,118.02,118.05,1664299998.0
2005-12-30 18:14:00,118.07,118.07,118.03,118.03,1664299998.0
2005-12-30 18:15:00,118.02,118.03,118.01,118.03,1664299998.0
2005-12-30 18:16:00,118.02,118.02,118.02,118.02,1664299998.0
2005-12-30 18:17:00,117.899,117.902,117.891,117.897,1664299998.0
2005-12-30 18:18:00,117.895,117.903,117.886,117.891,2137199998.0
2005-12-30 18:20:00,117.99,117.99,117.97,117.99,1677200003.0
2005-12-30 18:21:00,118.0,118.01,118.0,118.0,1677200003.0
2005-12-30 18:22:00,118.01,118.02,118.01,118.02,1677200003.0
2005-12-30 18:23:00,118.01,118.02,118.01,118.01,1677200003.0
2005-12-30 18:24:00,118.02,118.02,118.0,118.0,1677200003.0
2005-12-30 18:26:00,117.99,117.99,117.99,117.99,1677200003.0
2005-12-30 18:27:00,117.857,117.887,117.844,117.883,1677200003.0
2005-12-30 18:28:00,117.97,117.99,117.97,117.99,1974800005.0
2005-12-30 18:29:00,117.97,118.0,117.97,117.97,1974800005.0
2005-12-30 18:30:00,117.845,117.869,117.845,117.845,1974800005.0
2005-12-30 18:31:00,117.84,117.85,117.837,117.838,2090300002.0
2005-12-30 18:32:00,117.96,117.97,117.96,117.97,1895400002.0
2005-12-30 18:34:00,117.99,118.0,117.99,118.0,1895400002.0
2005-12-30 18:35:00,117.99,118.01,117.99,118.0,1895400002.0
2005-12-30 18:36:00,117.828,117.832,117.808,117.808,1895400002.0
2005-12-30 18:37:00,117.805,117.831,117.798,117.83,1321999995.0
2005-12-30 18:38:00,117.826,117.826,117.794,117.794,1245799997.0
2005-12-30 18:39:00,117.789,117.789,117.758,117.759,797199999.0
2005-12-30 18:40:00,117.755,117.783,117.713,117.713,1669200011.0
2005-12-30 18:41:00,117.71,117.733,117.71,117.733,1290399991.0
2005-12-30 18:42:00,117.731,117.738,117.712,117.712,1911299984.0
2005-12-30 18:43:00,117.709,117.716,117.705,117.712,1168500004.0
2005-12-30 18:44:00,117.71,117.71,117.689,117.689,675700003.0
2005-12-30 18:45:00,117.688,117.701,117.688,117.697,1842499978.0
2005-12-30 18:46:00,117.7,117.707,117.698,117.698,1846100003.0
2005-12-30 18:47:00,117.695,117.71,117.695,117.71,448799997.0
2005-12-30 18:48:00,117.711,117.711,117.69,117.69,829700012.0
2005-12-30 18:49:00,117.687,117.694,117.684,117.69,1350400001.0
2005-12-30 18:50:00,117.698,117.712,117.698,117.705,2093600008.0
2005-12-30 18:51:00,117.715,117.751,117.715,117.749,1508800006.0
2005-12-30 18:52:00,117.743,117.743,117.723,117.728,1755200014.0
2005-12-30 18:53:00,117.732,117.732,117.717,117.718,1558900008.0
2005-12-30 18:54:00,117.721,117.74,117.721,117.74,2034900011.0
2005-12-30 18:55:00,117.742,117.77,117.742,117.759,2036799986.0
2005-12-30 18:56:00,117.76,117.807,117.76,117.807,457700006.0
2005-12-30 18:57:00,117.818,117.831,117.815,117.815,1235300021.0
2005-12-30 18:58:00,117.818,117.843,117.818,117.843,1367000010.0
2005-12-30 18:59:00,117.847,117.869,117.845,117.861,2049300026.0
2005-12-30 19:00:00,117.865,117.883,117.849,117.865,732800007.0
2005-12-30 19:01:00,117.873,117.901,117.864,117.901,613900004.0
2005-12-30 19:02:00,117.905,117.914,117.902,117.911,717199996.0
2005-12-30 19:03:00,117.914,117.92,117.905,117.917,1672699998.0
2005-12-30 19:04:00,117.921,117.952,117.921,117.952,877400010.0
2005-12-30 19:05:00,117.962,117.973,117.96,117.972,715599999.0
2005-12-30 19:06:00,117.979,118.01,117.979,117.994,1002900000.0
2005-12-30 19:07:00,117.988,117.988,117.974,117.974,2101499991.0
2005-12-30 19:08:00,117.969,117.969,117.957,117.966,1847500001.0
2005-12-30 19:09:00,117.968,117.98,117.967,117.979,584799996.0
2005-12-30 19:10:00,117.981,118.009,117.981,117.982,805100013.0
2005-12-30 19:11:00,117.985,118.003,117.985,117.999,737399993.0
2005-12-30 19:12:00,118.008,118.024,118.001,118.019,935100006.0
2005-12-30 19:13:00,118.025,118.046,118.025,118.046,515000003.0
2005-12-30 19:14:00,118.045,118.046,118.021,118.021,763599993.0
2005-12-30 19:15:00,118.017,118.023,118.007,118.017,1736800007.0
2005-12-30 19:16:00,118.019,118.021,118.006,118.008,938899996.0
2005-12-30 19:17:00,118.009,118.021,118.009,118.014,1150299996.0
2005-12-30 19:18:00,117.998,118.0,117.994,117.994,701199992.0
2005-12-30 19:19:00,117.993,118.004,117.991,117.998,1796599996.0
2005-12-30 19:20:00,117.996,117.999,117.984,117.984,772100000.0
2005-12-30 19:21:00,117.985,117.997,117.985,117.997,1452799989.0
2005-12-30 19:22:00,118.0,118.007,117.996,118.002,1085599995.0
2005-12-30 19:23:00,118.04,118.05,118.04,118.05,1440299989.0
2005-12-30 19:24:00,118.012,118.016,117.992,117.992,1440299989.0
2005-12-30 19:25:00,117.987,117.995,117.985,117.99,1361900008.0
2005-12-30 19:26:00,118.07,118.07,118.07,118.07,1473699996.0
2005-12-30 19:27:00,117.982,117.987,117.977,117.985,1473699996.0
2005-12-30 19:28:00,117.977,117.992,117.977,117.982,1205999995.0
2005-12-30 19:29:00,117.988,117.994,117.987,117.987,527400003.0
2005-12-30 19:30:00,117.981,117.989,117.977,117.977,842299994.0
2005-12-30 19:31:00,117.972,117.972,117.955,117.957,1524399997.0
2005-12-30 19:32:00,117.96,117.973,117.958,117.973,1436999998.0
2005-12-30 19:33:00,117.984,117.986,117.974,117.985,1050900004.0
2005-12-30 19:34:00,117.988,117.993,117.982,117.993,1175200003.0
2005-12-30 19:35:00,117.993,117.993,117.983,117.987,1315000001.0
2005-12-30 19:36:00,117.976,117.986,117.976,117.978,394400003.0
2005-12-30 19:37:00,117.971,117.981,117.965,117.965,327599999.0
2005-12-30 19:38:00,117.959,117.959,117.903,117.903,685400007.0
2005-12-30 19:39:00,117.902,117.911,117.9,117.911,1190300004.0
2005-12-30 19:40:00,117.92,117.95,117.92,117.95,968400006.0
2005-12-30 19:41:00,117.945,117.948,117.915,117.93,1189099994.0
2005-12-30 19:42:00,117.925,117.928,117.92,117.927,800500008.0
2005-12-30 19:43:00,117.923,117.923,117.902,117.902,534800002.0
2005-12-30 19:44:00,117.894,117.907,117.841,117.841,767200003.0
2005-12-30 19:45:00,117.832,117.832,117.809,117.815,617600007.0
2005-12-30 19:46:00,117.819,117.833,117.819,117.828,1020000001.0
2005-12-30 19:47:00,117.831,117.843,117.831,117.839,622400001.0
2005-12-30 19:48:00,117.842,117.86,117.842,117.842,1538899991.0
2005-12-30 19:49:00,117.845,117.869,117.836,117.847,674099988.0
2005-12-30 19:50:00,117.848,117.861,117.848,117.855,705400012.0
2005-12-30 19:51:00,117.859,117.891,117.859,117.891,596499996.0
2005-12-30 19:52:00,117.892,117.892,117.879,117.882,943700001.0
2005-12-30 19:53:00,117.891,117.92,117.89,117.905,976600007.0
2005-12-30 19:54:00,117.907,117.912,117.903,117.904,1599599989.0
2005-12-30 19:55:00,117.898,117.921,117.891,117.921,704799992.0
2005-12-30 19:56:00,117.93,117.968,117.93,117.956,804299998.0
2005-12-30 19:57:00,117.95,117.95,117.909,117.909,635199994.0
2005-12-30 19:58:00,117.905,117.912,117.897,117.903,1177000000.0
2005-12-30 19:59:00,117.929,117.961,117.929,117.961,687499992.0
2005-12-30 20:00:00,117.964,117.999,117.96,117.996,283200004.0
2005-12-30 20:01:00,118.002,118.041,117.992,118.041,780899999.0
2005-12-30 20:02:00,118.038,118.038,118.026,118.035,1145299993.0
2005-12-30 20:03:00,118.033,118.033,118.024,118.027,1017999996.0
2005-12-30 20:04:00,118.024,118.032,118.018,118.02,787499997.0
2005-12-30 20:05:00,118.02,118.035,118.017,118.033,1171799986.0
2005-12-30 20:06:00,118.03,118.091,118.024,118.091,1818500000.0
2005-12-30 20:07:00,118.089,118.107,118.05,118.05,909699994.0
2005-12-30 20:08:00,118.042,118.061,118.042,118.054,987200000.0
2005-12-30 20:09:00,118.05,118.055,118.045,118.05,838900003.0
2005-12-30 20:10:00,118.053,118.053,118.04,118.04,983399999.0
2005-12-30 20:11:00,118.04,118.051,118.036,118.045,1470599988.0
2005-12-30 20:13:00,118.042,118.055,118.042,118.05,931099998.0
2005-12-30 20:14:00,118.055,118.055,118.037,118.037,1195699998.0
2005-12-30 20:15:00,118.035,118.038,118.025,118.03,1173900012.0
2005-12-30 20:16:00,118.03,118.036,118.026,118.027,945700011.0
2005-12-30 20:17:00,118.027,118.039,118.025,118.025,726799997.0
2005-12-30 20:18:00,118.03,118.033,118.029,118.033,283699996.0
2005-12-30 20:19:00,118.035,118.042,118.027,118.027,732299995.0
2005-12-30 20:20:00,118.022,118.04,118.022,118.04,841799998.0
2005-12-30 20:21:00,118.047,118.056,118.043,118.048,1338600001.0
2005-12-30 20:22:00,118.05,118.055,118.047,118.048,1545300009.0
2005-12-30 20:23:00,118.047,118.053,118.029,118.046,851100003.0
2005-12-30 20:24:00,118.043,118.043,118.034,118.035,933899999.0
2005-12-30 20:25:00,118.047,118.057,118.045,118.05,1098000003.0
2005-12-30 20:26:00,118.05,118.055,118.047,118.055,818599997.0
2005-12-30 20:27:00,118.056,118.064,118.055,118.064,1094400005.0
2005-12-30 20:28:00,118.06,118.06,118.029,118.03,2056599988.0
2005-12-30 20:29:00,118.035,118.042,118.028,118.035,1911699993.0
2005-12-30 20:30:00,118.03,118.03,118.03,118.03,1959999995.0
2005-12-30 20:31:00,118.048,118.053,118.043,118.051,1959999995.0
2005-12-30 20:33:00,118.057,118.066,118.055,118.065,799499998.0
2005-12-30 20:34:00,118.069,118.107,118.069,118.095,387999999.0
2005-12-30 20:35:00,118.093,118.093,118.083,118.086,969199993.0
2005-12-30 20:36:00,118.085,118.093,118.085,118.088,419999998.0
2005-12-30 20:37:00,118.087,118.093,118.086,118.086,246600007.0
2005-12-30 20:38:00,118.083,118.083,118.064,118.067,1127900011.0
2005-12-30 20:39:00,118.067,118.073,118.063,118.066,1147799999.0
2005-12-30 20:40:00,118.065,118.065,118.052,118.057,1931400007.0
2005-12-30 20:41:00,118.055,118.059,118.032,118.039,1388400011.0
2005-12-30 20:42:00,118.03,118.04,118.019,118.03,922300009.0
2005-12-30 20:43:00,118.03,118.032,118.017,118.017,1516700002.0
2005-12-30 20:44:00,118.011,118.011,117.99,118.004,1684700000.0
2005-12-30 20:45:00,118.001,118.001,117.985,117.99,1714599995.0
2005-12-30 20:46:00,117.995,117.998,117.985,117.995,1361499992.0
2005-12-30 20:47:00,117.993,117.993,117.982,117.986,1993899981.0
2005-12-30 20:48:00,117.988,118.003,117.988,118.003,1395799999.0
2005-12-30 20:49:00,117.996,118.0,117.983,117.983,1358899997.0
2005-12-30 20:50:00,117.98,117.994,117.98,117.989,1170899996.0
2005-12-30 20:51:00,117.992,118.012,117.992,118.012,828799996.0
2005-12-30 20:52:00,118.015,118.015,118.013,118.015,157700002.0
2005-12-30 20:53:00,118.015,118.017,118.01,118.015,1286800000.0
2005-12-30 20:54:00,118.015,118.017,118.013,118.017,698800001.0
2005-12-30 20:55:00,118.015,118.015,118.001,118.008,1694000004.0
2005-12-30 20:56:00,118.015,118.015,118.007,118.015,685599996.0
2005-12-30 20:57:00,118.009,118.011,117.987,117.987,1621000001.0
2005-12-30 20:58:00,118.02,118.02,118.0,118.0,1070599998.0
2005-12-30 20:59:00,118.01,118.02,118.01,118.02,1070599998.0
2005-12-30 21:00:00,118.01,118.02,118.0,118.01,1070599998.0
2005-12-30 21:01:00,117.985,117.985,117.98,117.98,1070599998.0
2005-12-30 21:02:00,117.982,117.994,117.981,117.984,891399992.0
2005-12-30 21:03:00,117.991,118.003,117.99,117.99,1220199992.0
2005-12-30 21:04:00,117.992,118.002,117.992,118.002,436999994.0
2005-12-30 21:05:00,118.002,118.002,117.99,117.997,583399999.0
2005-12-30 21:06:00,117.99,117.993,117.981,117.982,1036900014.0
2005-12-30 21:07:00,117.984,117.995,117.984,117.987,1393300000.0
2005-12-30 21:08:00,117.988,118.002,117.985,117.995,697900005.0
2005-12-30 21:09:00,117.991,118.01,117.991,118.01,285100000.0
2005-12-30 21:10:00,118.015,118.015,118.005,118.01,698000000.0
2005-12-30 21:11:00,118.012,118.012,118.01,118.01,135500001.0
2005-12-30 21:12:00,118.01,118.02,118.008,118.016,300700003.0
2005-12-30 21:13:00,118.015,118.025,118.015,118.02,739100002.0
2005-12-30 21:14:00,118.022,118.022,118.006,118.017,1546000003.0
2005-12-30 21:15:00,118.018,118.021,118.01,118.012,1767899995.0
2005-12-30 21:16:00,118.005,118.02,118.0,118.006,1188999996.0
2005-12-30 21:17:00,118.002,118.014,117.999,118.009,2099000017.0
2005-12-30 21:18:00,118.015,118.015,118.007,118.008,1222299993.0
2005-12-30 21:19:00,118.01,118.017,118.01,118.015,1390299996.0
2005-12-30 21:20:00,118.017,118.023,118.012,118.023,1376099995.0
2005-12-30 21:21:00,118.024,118.025,118.013,118.018,1217500000.0
2005-12-30 21:22:00,118.02,118.023,118.01,118.015,1343099998.0
2005-12-30 21:23:00,118.017,118.024,118.014,118.017,1137700013.0
2005-12-30 21:24:00,118.015,118.017,118.007,118.01,1424300013.0
2005-12-30 21:25:00,118.01,118.017,118.007,118.01,1679499990.0
2005-12-30 21:26:00,118.01,118.015,118.007,118.01,1089499994.0
2005-12-30 21:27:00,118.01,118.015,118.01,118.015,817699990.0
2005-12-30 21:28:00,118.01,118.015,118.007,118.012,310900006.0
2005-12-30 21:29:00,118.015,118.015,118.005,118.007,868799989.0
2005-12-30 21:30:00,118.01,118.015,118.007,118.01,688999993.0
2005-12-30 21:31:00,118.007,118.015,118.007,118.015,240100006.0
2005-12-30 21:32:00,118.015,118.015,118.012,118.015,859300004.0
2005-12-30 21:33:00,118.012,118.017,118.012,118.015,430900005.0
2005-12-30 21:34:00,118.014,118.014,118.0,118.001,533600003.0
2005-12-30 21:35:00,118.005,118.005,118.0,118.0,262000001.0
2005-12-30 21:36:00,117.994,117.994,117.976,117.977,382300000.0
2005-12-30 21:37:00,117.979,117.979,117.972,117.972,601800002.0
2005-12-30 21:38:00,117.975,117.979,117.972,117.977,189300004.0
2005-12-30 21:39:00,117.98,117.985,117.977,117.985,480600002.0
2005-12-30 21:40:00,117.985,117.985,117.977,117.98,665400005.0
2005-12-30 21:41:00,117.98,117.98,117.977,117.98,424400007.0
2005-12-30 21:42:00,117.98,117.987,117.975,117.985,848999995.0
2005-12-30 21:43:00,117.98,117.98,117.962,117.963,352600002.0
2005-12-30 21:44:00,117.968,117.973,117.962,117.967,1726999996.0
2005-12-30 21:45:00,117.967,117.973,117.964,117.973,565199993.0
2005-12-30 21:46:00,117.97,117.977,117.968,117.975,791800003.0
2005-12-30 21:47:00,117.972,117.982,117.968,117.972,866500008.0
2005-12-30 21:48:00,117.968,117.968,117.956,117.956,726199993.0
2005-12-30 21:49:00,117.957,117.973,117.957,117.973,419400001.0
2005-12-30 21:50:00,117.977,117.983,117.977,117.978,186000002.0
2005-12-30 21:51:00,117.975,117.982,117.965,117.982,608200006.0
2005-12-30 21:52:00,117.983,117.983,117.975,117.983,183799996.0
2005-12-30 21:53:00,117.987,118.002,117.986,118.002,516000002.0
2005-12-30 21:54:00,118.005,118.013,118.002,118.013,587600009.0
2005-12-30 21:55:00,118.012,118.012,118.009,118.01,321200006.0
2005-12-30 21:56:00,118.012,118.012,117.996,117.996,575400006.0
2005-12-30 21:57:00,117.995,117.995,117.987,117.987,239900002.0
2005-12-30 21:58:00,117.99,117.999,117.99,117.99,79000001.0
2005-12-30 21:59:00,117.988,117.999,117.987,117.998,544699999.0
2005-12-30 22:00:00,117.998,118.004,117.991,117.992,893800007.0
2005-12-30 22:01:00,117.99,117.995,117.985,117.993,1064299999.0
2005-12-30 22:02:00,117.991,118.002,117.987,117.998,562700004.0
2005-12-30 22:03:00,118.0,118.005,118.0,118.0,411600001.0
2005-12-30 22:04:00,118.002,118.012,117.997,118.007,970099998.0
2005-12-30 22:05:00,118.013,118.015,118.01,118.015,329400006.0
2005-12-30 22:06:00,118.008,118.008,118.004,118.007,132000003.0
2005-12-30 22:07:00,118.012,118.018,118.009,118.009,300600005.0
2005-12-30 22:08:00,117.997,118.006,117.987,117.987,208400001.0
2005-12-30 22:09:00,117.997,118.0,117.997,118.0,106999999.0
2005-12-30 22:10:00,118.002,118.003,117.993,118.003,183800000.0
2005-12-30 22:11:00,117.995,118.011,117.995,117.999,439900004.0
2005-12-30 22:12:00,117.998,118.005,117.994,117.994,257600004.0
2005-12-30 22:13:00,117.986,117.986,117.975,117.98,390900002.0
2005-12-30 22:14:00,117.983,117.995,117.978,117.978,311000004.0
2005-12-30 22:15:00,117.973,117.973,117.929,117.935,230400001.0
2005-12-30 22:16:00,117.937,117.945,117.927,117.927,810499998.0
2005-12-30 22:17:00,117.928,117.93,117.921,117.922,193600000.0
2005-12-30 22:18:00,117.921,117.93,117.916,117.92,441199995.0
2005-12-30 22:19:00,117.925,117.95,117.925,117.95,401100002.0
2005-12-30 22:20:00,117.959,117.968,117.956,117.956,124200003.0
2005-12-30 22:21:00,117.96,117.974,117.96,117.967,244899996.0
2005-12-30 22:22:00,117.972,117.981,117.964,117.972,251600006.0
2005-12-30 22:23:00,117.98,117.986,117.975,117.975,142100002.0
2005-12-30 22:24:00,117.975,117.975,117.965,117.968,411000003.0
2005-12-30 22:25:00,117.973,117.973,117.952,117.957,278799998.0
2005-12-30 22:26:00,117.953,117.961,117.943,117.95,259699998.0
2005-12-30 22:27:00,117.961,117.99,117.961,117.99,1014699998.0
2005-12-30 22:28:00,117.984,117.984,117.943,117.962,197100000.0
2005-12-30 22:29:00,117.955,117.955,117.942,117.942,303600000.0
2005-12-30 22:30:00,117.947,117.947,117.935,117.946,135500001.0
2005-12-30 22:31:00,117.948,117.948,117.943,117.948,255599993.0
2005-12-30 22:32:00,117.952,117.957,117.95,117.957,268200003.0
2005-12-30 22:33:00,117.962,117.962,117.95,117.95,627299996.0
2005-12-30 22:34:00,117.945,117.955,117.942,117.945,1209599989.0
2005-12-30 22:35:00,117.952,117.958,117.952,117.952,316499997.0
2005-12-30 22:36:00,117.95,117.955,117.945,117.95,764600000.0
2005-12-30 22:37:00,117.944,117.944,117.934,117.94,119100001.0
2005-12-30 22:38:00,117.949,117.95,117.945,117.945,148999999.0
2005-12-30 22:39:00,117.945,117.95,117.945,117.95,313799996.0
2005-12-30 22:40:00,117.95,117.955,117.942,117.943,815100007.0
2005-12-30 22:41:00,117.95,117.955,117.95,117.953,244300001.0
2005-12-30 22:42:00,117.95,117.955,117.95,117.95,170600003.0
2005-12-30 22:43:00,117.948,117.955,117.945,117.947,360999996.0
2005-12-30 22:44:00,117.95,117.955,117.95,117.95,275599996.0
2005-12-30 22:45:00,117.955,117.955,117.945,117.948,359299999.0
2005-12-30 22:46:00,117.95,117.95,117.943,117.943,390899998.0
2005-12-30 22:47:00,117.955,117.957,117.945,117.947,217800004.0
2005-12-30 22:48:00,117.95,117.955,117.94,117.94,252899991.0
2005-12-30 22:49:00,117.947,117.947,117.933,117.933,208900001.0
2005-12-30 22:50:00,117.928,117.941,117.928,117.93,356300006.0
2005-12-30 22:51:00,117.945,117.955,117.937,117.937,400999997.0
2005-12-30 22:52:00,117.937,117.955,117.937,117.945,285599997.0
2005-12-30 22:53:00,117.95,117.955,117.942,117.942,349300000.0
2005-12-30 22:54:00,117.945,117.949,117.937,117.942,341099999.0
2005-12-30 22:55:00,117.95,117.969,117.946,117.946,250799995.0
2005-12-30 22:56:00,117.939,117.947,117.918,117.918,300200002.0
2005-12-30 22:57:00,117.912,117.914,117.898,117.898,375900000.0
2005-12-30 22:58:00,117.898,117.921,117.898,117.921,315399995.0
2005-12-30 22:59:00,117.907,117.909,117.884,117.889,506500006.0
2005-12-30 23:00:00,117.884,117.907,117.866,117.866,255100001.0
2005-12-30 23:01:00,117.867,117.869,117.862,117.869,193799998.0
2005-12-30 23:02:00,117.875,117.875,117.87,117.87,141899997.0
2005-12-30 23:03:00,117.87,117.875,117.868,117.868,295600006.0
2005-12-30 23:04:00,117.873,117.873,117.857,117.857,157700003.0
2005-12-30 23:05:00,117.862,117.865,117.858,117.858,241999999.0
2005-12-30 23:06:00,117.867,117.872,117.865,117.865,77200000.0
2005-12-30 23:07:00,117.863,117.865,117.859,117.859,218600000.0
2005-12-30 23:08:00,117.86,117.865,117.858,117.865,302200004.0
2005-12-30 23:09:00,117.856,117.856,117.842,117.845,184499998.0
2005-12-30 23:10:00,117.848,117.85,117.832,117.832,141600003.0
2005-12-30 23:11:00,117.838,117.842,117.836,117.838,145300000.0
2005-12-30 23:12:00,117.84,117.862,117.839,117.862,357999997.0
2005-12-30 23:13:00,117.865,117.872,117.865,117.868,252500002.0
2005-12-30 23:14:00,117.878,117.904,117.878,117.9,219500003.0
2005-12-30 23:15:00,117.898,117.907,117.897,117.905,183799994.0
2005-12-30 23:16:00,117.897,117.905,117.897,117.898,176899999.0
2005-12-30 23:17:00,117.897,117.898,117.885,117.885,203599997.0
2005-12-30 23:18:00,117.89,117.898,117.888,117.89,178199999.0
2005-12-30 23:19:00,117.888,117.895,117.888,117.89,156000001.0
2005-12-30 23:20:00,117.887,117.887,117.877,117.878,334199999.0
2005-12-30 23:21:00,117.873,117.875,117.87,117.87,107900000.0
2005-12-30 23:22:00,117.864,117.864,117.842,117.842,85099999.0
2005-12-30 23:23:00,117.842,117.842,117.823,117.823,154799997.0
2005-12-30 23:24:00,117.815,117.82,117.815,117.82,52300001.0
2005-12-30 23:25:00,117.823,117.83,117.805,117.83,315699996.0
2005-12-30 23:26:00,117.828,117.835,117.828,117.835,312200000.0
2005-12-30 23:27:00,117.832,117.835,117.827,117.835,242200002.0
2005-12-30 23:28:00,117.83,117.835,117.828,117.83,81100002.0
2005-12-30 23:29:00,117.833,117.835,117.83,117.83,162200000.0
2005-12-30 23:30:00,117.833,117.835,117.83,117.835,146000005.0
2005-12-30 23:31:00,117.833,117.833,117.822,117.826,218800001.0
2005-12-30 23:32:00,117.819,117.842,117.819,117.842,258600002.0
2005-12-30 23:33:00,117.845,117.845,117.835,117.84,211699998.0
2005-12-30 23:34:00,117.84,117.84,117.83,117.832,160599999.0
2005-12-30 23:35:00,117.822,117.822,117.809,117.809,319500000.0
2005-12-30 23:36:00,117.808,117.808,117.796,117.796,325200000.0
2005-12-30 23:37:00,117.79,117.795,117.788,117.795,83500000.0
2005-12-30 23:38:00,117.79,117.795,117.788,117.79,335700001.0
2005-12-30 23:39:00,117.792,117.795,117.792,117.795,38799999.0
2005-12-30 23:40:00,117.79,117.795,117.785,117.788,342899996.0
2005-12-30 23:41:00,117.785,117.795,117.785,117.795,55900000.0
2005-12-30 23:42:00,117.79,117.795,117.787,117.795,107099998.0
2005-12-30 23:43:00,117.785,117.789,117.769,117.769,338800002.0
2005-12-30 23:44:00,117.76,117.767,117.76,117.76,136600000.0
2005-12-30 23:45:00,117.77,117.776,117.767,117.767,209200002.0
2005-12-30 23:46:00,117.779,117.789,117.779,117.78,252799998.0
2005-12-30 23:47:00,117.778,117.785,117.778,117.785,81600003.0
2005-12-30 23:48:00,117.783,117.783,117.764,117.768,368000001.0
2005-12-30 23:49:00,117.765,117.765,117.757,117.76,369899995.0
2005-12-30 23:50:00,117.757,117.765,117.757,117.765,158400002.0
2005-12-30 23:51:00,117.76,117.764,117.741,117.741,232500000.0
2005-12-30 23:52:00,117.745,117.745,117.737,117.737,233600004.0
2005-12-30 23:53:00,117.735,117.735,117.714,117.72,283099998.0
2005-12-30 23:54:00,117.722,117.731,117.72,117.724,163800000.0
2005-12-30 23:55:00,117.729,117.729,117.723,117.728,125099998.0
2005-12-30 23:56:00,117.725,117.725,117.702,117.702,230599997.0
2005-12-30 23:57:00,117.702,117.711,117.698,117.699,256299996.0
2005-12-30 23:58:00,117.705,117.705,117.698,117.698,141800002.0
2005-12-30 23:59:00,117.705,117.705,117.695,117.695,229299999.0
2006-01-02 00:00:00,117.75,117.75,117.735,117.744,334300002.0
2006-01-02 00:01:00,117.742,117.749,117.735,117.742,326900000.0
2006-01-02 00:02:00,117.738,117.751,117.735,117.751,264800005.0
2006-01-02 00:03:00,117.75,117.75,117.738,117.745,273899994.0
2006-01-02 00:04:00,117.747,117.747,117.733,117.733,279700003.0
2006-01-02 00:05:00,117.748,117.748,117.734,117.746,256199999.0
2006-01-02 00:06:00,117.735,117.748,117.734,117.743,280299999.0
2006-01-02 00:07:00,117.743,117.749,117.736,117.747,254400004.0
2006-01-02 00:08:00,117.743,117.743,117.731,117.735,39800000.0
2006-01-02 00:09:00,117.73,117.749,117.73,117.739,409400004.0
2006-01-02 00:10:00,117.743,117.743,117.73,117.743,298200001.0
2006-01-02 00:11:00,117.749,117.749,117.732,117.741,272999995.0
2006-01-02 00:12:00,117.747,117.747,117.739,117.74,195599998.0
2006-01-02 00:13:00,117.73,117.743,117.73,117.743,339099998.0
2006-01-02 00:14:00,117.75,117.75,117.73,117.738,252600001.0
2006-01-02 00:15:00,117.737,117.752,117.735,117.752,77300000.0
2006-01-02 00:16:00,117.747,117.747,117.736,117.739,247200005.0
2006-01-02 00:17:00,117.735,117.75,117.735,117.74,303899997.0
2006-01-02 00:18:00,117.752,117.752,117.735,117.741,346000002.0
2006-01-02 00:19:00,117.747,117.75,117.731,117.742,232799999.0
2006-01-02 00:20:00,117.75,117.752,117.738,117.752,262199993.0
2006-01-02 00:21:00,117.738,117.751,117.731,117.751,300900004.0
2006-01-02 00:22:00,117.739,117.748,117.734,117.748,161700001.0
2006-01-02 00:23:00,117.752,117.752,117.732,117.732,235699998.0
2006-01-02 00:24:00,117.73,117.752,117.73,117.748,293499997.0
2006-01-02 00:25:00,117.748,117.75,117.743,117.744,98000000.0
2006-01-02 00:26:00,117.739,117.748,117.736,117.739,280500003.0
2006-01-02 00:27:00,117.74,117.747,117.729,117.729,93100002.0
2006-01-02 00:28:00,117.738,117.749,117.738,117.747,194599997.0
2006-01-02 00:29:00,117.747,117.752,117.739,117.739,180099995.0
2006-01-02 00:30:00,117.742,117.743,117.727,117.743,291299999.0
2006-01-02 00:31:00,117.745,117.749,117.731,117.749,226800001.0
2006-01-02 00:32:00,117.747,117.75,117.733,117.733,162699999.0
2006-01-02 00:33:00,117.752,117.752,117.733,117.743,252199993.0
2006-01-02 00:34:00,117.743,117.747,117.743,117.747,71800001.0
2006-01-02 00:35:00,117.748,117.75,117.734,117.745,426099994.0
2006-01-02 00:36:00,117.75,117.75,117.737,117.739,222499997.0
2006-01-02 00:37:00,117.749,117.749,117.731,117.746,307499999.0
2006-01-02 00:38:00,117.748,117.748,117.735,117.745,131100001.0
2006-01-02 00:39:00,117.75,117.752,117.738,117.752,160200002.0
2006-01-02 00:40:00,117.753,117.753,117.737,117.747,271999993.0
2006-01-02 00:41:00,117.742,117.749,117.74,117.747,191400003.0
2006-01-02 00:42:00,117.743,117.743,117.73,117.732,266999996.0
2006-01-02 00:43:00,117.745,117.748,117.735,117.748,433400004.0
2006-01-02 00:44:00,117.743,117.743,117.731,117.731,143199998.0
2006-01-02 00:45:00,117.74,117.75,117.739,117.74,398900002.0
2006-01-02 00:46:00,117.743,117.747,117.738,117.742,393900006.0
2006-01-02 00:47:00,117.747,117.753,117.747,117.753,159099998.0
2006-01-02 00:48:00,117.746,117.746,117.735,117.746,126999998.0
2006-01-02 00:49:00,117.735,117.747,117.735,117.747,300300007.0
2006-01-02 00:50:00,117.745,117.746,117.728,117.728,256900003.0
2006-01-02 00:51:00,117.74,117.748,117.74,117.748,228399995.0
2006-01-02 00:52:00,117.734,117.743,117.731,117.731,417400001.0
2006-01-02 00:53:00,117.74,117.745,117.738,117.74,344300000.0
2006-01-02 00:54:00,117.74,117.744,117.739,117.739,134800000.0
2006-01-02 00:55:00,117.735,117.747,117.735,117.746,160400003.0
2006-01-02 00:56:00,117.743,117.75,117.735,117.737,264600001.0
2006-01-02 00:57:00,117.727,117.741,117.727,117.729,133700002.0
2006-01-02 00:58:00,117.739,117.741,117.739,117.741,40700000.0
2006-01-02 00:59:00,117.743,117.751,117.733,117.751,286500007.0
2006-01-02 01:00:00,117.749,117.749,117.737,117.737,228500001.0
2006-01-02 01:01:00,117.741,117.741,117.724,117.739,370300002.0
2006-01-02 01:02:00,117.738,117.744,117.731,117.74,148700000.0
2006-01-02 01:03:00,117.741,117.752,117.738,117.739,287399995.0
2006-01-02 01:04:00,117.738,117.74,117.734,117.738,246500000.0
2006-01-02 01:05:00,117.738,117.743,117.729,117.737,321299999.0
2006-01-02 01:06:00,117.739,117.752,117.739,117.746,249499996.0
2006-01-02 01:07:00,117.742,117.752,117.742,117.752,208900002.0
2006-01-02 01:08:00,117.745,117.746,117.736,117.746,329899997.0
2006-01-02 01:09:00,117.75,117.75,117.736,117.739,335999994.0
2006-01-02 01:10:00,117.753,117.753,117.739,117.74,262099999.0
2006-01-02 01:11:00,117.735,117.749,117.735,117.745,257799997.0
2006-01-02 01:12:00,117.735,117.748,117.735,117.746,197500000.0
2006-01-02 01:13:00,117.735,117.748,117.734,117.745,153100000.0
2006-01-02 01:14:00,117.743,117.746,117.737,117.745,157000005.0
2006-01-02 01:15:00,117.752,117.752,117.734,117.739,223100000.0
2006-01-02 01:16:00,117.747,117.749,117.736,117.739,199299998.0
2006-01-02 01:17:00,117.738,117.747,117.738,117.745,302700000.0
2006-01-02 01:18:00,117.747,117.753,117.746,117.753,169499999.0
2006-01-02 01:19:00,117.736,117.746,117.729,117.738,163900001.0
2006-01-02 01:20:00,117.737,117.743,117.729,117.729,344199999.0
2006-01-02 01:21:00,117.742,117.742,117.741,117.741,72399997.0
2006-01-02 01:22:00,117.746,117.746,117.736,117.746,247200000.0
2006-01-02 01:23:00,117.743,117.75,117.735,117.75,178399998.0
2006-01-02 01:24:00,117.747,117.747,117.733,117.742,90600000.0
2006-01-02 01:25:00,117.735,117.75,117.734,117.738,176999999.0
2006-01-02 01:26:00,117.742,117.742,117.729,117.732,143399997.0
2006-01-02 01:27:00,117.747,117.753,117.743,117.753,141900002.0
2006-01-02 01:28:00,117.736,117.741,117.732,117.741,154700001.0
2006-01-02 01:29:00,117.736,117.744,117.733,117.744,137899999.0
2006-01-02 01:30:00,117.736,117.751,117.736,117.742,114300000.0
2006-01-02 01:31:00,117.738,117.747,117.738,117.747,214099997.0
2006-01-02 01:32:00,117.742,117.749,117.74,117.74,152000003.0
2006-01-02 01:33:00,117.743,117.75,117.738,117.738,287100002.0
2006-01-02 01:34:00,117.732,117.746,117.729,117.74,340899996.0
2006-01-02 01:35:00,117.745,117.751,117.735,117.751,275999993.0
2006-01-02 01:36:00,117.75,117.75,117.733,117.733,79400001.0
2006-01-02 01:37:00,117.738,117.74,117.733,117.733,248200005.0
2006-01-02 01:38:00,117.74,117.749,117.735,117.745,199400000.0
2006-01-02 01:39:00,117.737,117.751,117.73,117.73,251499996.0
2006-01-02 01:40:00,117.743,117.749,117.736,117.742,177399997.0
2006-01-02 01:41:00,117.748,117.752,117.747,117.748,230899998.0
2006-01-02 01:42:00,117.741,117.75,117.739,117.745,188300001.0
2006-01-02 01:43:00,117.739,117.749,117.733,117.736,170099997.0
2006-01-02 01:44:00,117.733,117.75,117.733,117.739,127100002.0
2006-01-02 01:45:00,117.738,117.752,117.736,117.752,328100004.0
2006-01-02 01:46:00,117.755,117.755,117.747,117.747,58200000.0
2006-01-02 01:47:00,117.742,117.75,117.729,117.729,263800001.0
2006-01-02 01:48:00,117.736,117.753,117.734,117.75,165800001.0
2006-01-02 01:49:00,117.748,117.756,117.744,117.756,142999996.0
2006-01-02 01:50:00,117.742,117.748,117.742,117.748,216999999.0
2006-01-02 01:51:00,117.743,117.748,117.736,117.748,189899998.0
2006-01-02 01:52:00,117.75,117.75,117.736,117.736,75700001.0
2006-01-02 01:53:00,117.742,117.749,117.733,117.744,224499998.0
2006-01-02 01:54:00,117.738,117.743,117.732,117.738,393300002.0
2006-01-02 01:55:00,117.74,117.752,117.732,117.752,276300006.0
2006-01-02 01:56:00,117.745,117.745,117.731,117.732,176199998.0
2006-01-02 01:57:00,117.727,117.75,117.727,117.75,148699999.0
2006-01-02 01:58:00,117.737,117.74,117.736,117.74,156599994.0
2006-01-02 01:59:00,117.743,117.743,117.728,117.729,211099997.0
2006-01-02 02:00:00,117.738,117.743,117.732,117.743,191199999.0
2006-01-02 02:01:00,117.74,117.75,117.737,117.739,168000000.0
2006-01-02 02:02:00,117.732,117.752,117.732,117.752,441500003.0
2006-01-02 02:03:00,117.748,117.748,117.734,117.74,402400006.0
2006-01-02 02:04:00,117.745,117.745,117.733,117.74,165499999.0
2006-01-02 02:05:00,117.741,117.75,117.732,117.732,254499995.0
2006-01-02 02:06:00,117.743,117.75,117.735,117.747,274499997.0
2006-01-02 02:07:00,117.74,117.745,117.737,117.745,170700003.0
2006-01-02 02:08:00,117.748,117.75,117.732,117.732,233699996.0
2006-01-02 02:09:00,117.739,117.754,117.739,117.746,235699997.0
2006-01-02 02:10:00,117.741,117.752,117.739,117.745,214800003.0
2006-01-02 02:11:00,117.747,117.75,117.736,117.739,118000002.0
2006-01-02 02:12:00,117.746,117.755,117.745,117.755,349200006.0
2006-01-02 02:13:00,117.747,117.747,117.74,117.746,346399996.0
2006-01-02 02:14:00,117.745,117.749,117.732,117.745,158099999.0
2006-01-02 02:15:00,117.743,117.748,117.742,117.748,206000000.0
2006-01-02 02:16:00,117.753,117.753,117.744,117.748,197999998.0
2006-01-02 02:17:00,117.746,117.746,117.732,117.743,103599999.0
2006-01-02 02:18:00,117.738,117.74,117.733,117.733,317400002.0
2006-01-02 02:19:00,117.741,117.753,117.741,117.749,135699998.0
2006-01-02 02:20:00,117.744,117.745,117.733,117.74,303400002.0
2006-01-02 02:21:00,117.735,117.75,117.73,117.75,150199999.0
2006-01-02 02:22:00,117.747,117.747,117.733,117.743,235099993.0
2006-01-02 02:23:00,117.737,117.748,117.736,117.74,123899998.0
2006-01-02 02:24:00,117.742,117.743,117.732,117.743,175799996.0
2006-01-02 02:25:00,117.742,117.748,117.735,117.747,237299998.0
2006-01-02 02:26:00,117.748,117.748,117.736,117.739,163399999.0
2006-01-02 02:27:00,117.745,117.748,117.733,117.741,237100000.0
2006-01-02 02:28:00,117.74,117.75,117.73,117.73,157700000.0
2006-01-02 02:29:00,117.742,117.751,117.736,117.743,142199994.0
2006-01-02 02:30:00,117.743,117.743,117.72,117.738,229200002.0
2006-01-02 02:31:00,117.752,117.752,117.737,117.737,382499992.0
2006-01-02 02:32:00,117.739,117.753,117.739,117.753,294399995.0
2006-01-02 02:33:00,117.751,117.751,117.733,117.739,182700002.0
2006-01-02 02:34:00,117.742,117.747,117.74,117.745,252199996.0
2006-01-02 02:35:00,117.747,117.755,117.742,117.748,309300001.0
2006-01-02 02:36:00,117.748,117.75,117.739,117.743,200999997.0
2006-01-02 02:37:00,117.743,117.75,117.736,117.739,223799999.0
2006-01-02 02:38:00,117.731,117.753,117.729,117.753,161400001.0
2006-01-02 02:39:00,117.747,117.748,117.744,117.747,240799997.0
2006-01-02 02:40:00,117.751,117.754,117.744,117.754,268899996.0
2006-01-02 02:41:00,117.746,117.749,117.732,117.732,148900001.0
2006-01-02 02:42:00,117.732,117.742,117.728,117.738,275999995.0
2006-01-02 02:43:00,117.75,117.75,117.725,117.729,165900001.0
2006-01-02 02:44:00,117.738,117.751,117.738,117.751,118500001.0
2006-01-02 02:45:00,117.741,117.755,117.74,117.746,255400003.0
2006-01-02 02:46:00,117.747,117.753,117.747,117.747,203999994.0
2006-01-02 02:47:00,117.744,117.748,117.73,117.743,396400004.0
2006-01-02 02:48:00,117.746,117.751,117.733,117.733,246700005.0
2006-01-02 02:49:00,117.738,117.74,117.733,117.735,142699997.0
2006-01-02 02:50:00,117.736,117.746,117.731,117.746,212199998.0
2006-01-02 02:51:00,117.743,117.748,117.732,117.742,168099997.0
2006-01-02 02:52:00,117.743,117.753,117.732,117.747,224200003.0
2006-01-02 02:53:00,117.737,117.753,117.73,117.753,126099998.0
2006-01-02 02:54:00,117.735,117.753,117.735,117.746,231399999.0
2006-01-02 02:55:00,117.748,117.75,117.74,117.75,201299995.0
2006-01-02 02:56:00,117.747,117.749,117.735,117.735,165500004.0
2006-01-02 02:57:00,117.74,117.754,117.74,117.743,222900000.0
2006-01-02 02:58:00,117.747,117.75,117.735,117.735,176999999.0
2006-01-02 02:59:00,117.746,117.75,117.735,117.739,287599994.0
2006-01-02 03:00:00,117.74,117.747,117.734,117.734,272200004.0
2006-01-02 03:01:00,117.744,117.753,117.739,117.753,331599994.0
2006-01-02 03:02:00,117.748,117.748,117.736,117.747,212599999.0
2006-01-02 03:03:00,117.753,117.753,117.737,117.741,171900002.0
2006-01-02 03:04:00,117.734,117.752,117.734,117.752,320200002.0
2006-01-02 03:05:00,117.747,117.749,117.733,117.745,355899994.0
2006-01-02 03:06:00,117.748,117.752,117.743,117.747,219600002.0
2006-01-02 03:07:00,117.738,117.745,117.737,117.745,404400000.0
2006-01-02 03:08:00,117.745,117.75,117.73,117.743,313000000.0
2006-01-02 03:09:00,117.748,117.75,117.733,117.743,191400004.0
2006-01-02 03:10:00,117.742,117.752,117.736,117.752,242799998.0
2006-01-02 03:11:00,117.751,117.751,117.736,117.736,140000000.0
2006-01-02 03:12:00,117.743,117.749,117.734,117.734,220000001.0
2006-01-02 03:13:00,117.746,117.753,117.742,117.753,281600001.0
2006-01-02 03:14:00,117.745,117.745,117.733,117.733,190400000.0
2006-01-02 03:15:00,117.75,117.75,117.735,117.745,208099996.0
2006-01-02 03:16:00,117.743,117.749,117.733,117.745,323900001.0
2006-01-02 03:17:00,117.741,117.755,117.74,117.74,375999997.0
2006-01-02 03:18:00,117.738,117.75,117.738,117.739,148200000.0
2006-01-02 03:19:00,117.743,117.751,117.735,117.751,212800001.0
2006-01-02 03:20:00,117.745,117.745,117.733,117.733,331499998.0
2006-01-02 03:21:00,117.737,117.749,117.737,117.749,241500005.0
2006-01-02 03:22:00,117.75,117.75,117.735,117.744,92999999.0
2006-01-02 03:23:00,117.742,117.751,117.74,117.741,183699998.0
2006-01-02 03:24:00,117.742,117.743,117.733,117.743,253199995.0
2006-01-02 03:25:00,117.743,117.747,117.733,117.733,240600003.0
2006-01-02 03:26:00,117.746,117.749,117.736,117.746,285699999.0
2006-01-02 03:27:00,117.742,117.749,117.736,117.746,327199999.0
2006-01-02 03:28:00,117.745,117.745,117.734,117.737,255199998.0
2006-01-02 03:29:00,117.74,117.747,117.735,117.735,119400000.0
2006-01-02 03:30:00,117.727,117.747,117.727,117.745,273200004.0
2006-01-02 03:31:00,117.738,117.742,117.732,117.732,272099999.0
2006-01-02 03:32:00,117.732,117.751,117.732,117.742,332600005.0
2006-01-02 03:33:00,117.743,117.748,117.733,117.74,193700005.0
2006-01-02 03:34:00,117.742,117.75,117.738,117.742,249400003.0
2006-01-02 03:35:00,117.729,117.748,117.729,117.747,199499998.0
2006-01-02 03:36:00,117.736,117.748,117.735,117.738,155800000.0
2006-01-02 03:37:00,117.737,117.74,117.732,117.732,130599999.0
2006-01-02 03:38:00,117.739,117.751,117.737,117.747,211200003.0
2006-01-02 03:39:00,117.74,117.747,117.733,117.746,221100006.0
2006-01-02 03:40:00,117.738,117.753,117.737,117.745,292399999.0
2006-01-02 03:41:00,117.741,117.746,117.735,117.746,321299999.0
2006-01-02 03:42:00,117.742,117.746,117.729,117.733,335600004.0
2006-01-02 03:43:00,117.733,117.745,117.733,117.739,151800003.0
2006-01-02 03:44:00,117.745,117.751,117.737,117.737,232900002.0
2006-01-02 03:45:00,117.743,117.743,117.732,117.737,167600000.0
2006-01-02 03:46:00,117.732,117.748,117.732,117.748,214300002.0
2006-01-02 03:47:00,117.75,117.75,117.734,117.734,84899997.0
2006-01-02 03:48:00,117.743,117.751,117.734,117.745,169499998.0
2006-01-02 03:49:00,117.746,117.749,117.731,117.731,198500005.0
2006-01-02 03:50:00,117.74,117.75,117.74,117.744,184400002.0
2006-01-02 03:51:00,117.742,117.752,117.738,117.747,294000004.0
2006-01-02 03:52:00,117.747,117.749,117.739,117.739,367100005.0
2006-01-02 03:53:00,117.743,117.751,117.743,117.745,295600007.0
2006-01-02 03:54:00,117.743,117.757,117.743,117.757,141500001.0
2006-01-02 03:55:00,117.75,117.75,117.733,117.733,191800003.0
2006-01-02 03:56:00,117.738,117.751,117.731,117.743,302699997.0
2006-01-02 03:57:00,117.748,117.748,117.736,117.736,102500002.0
2006-01-02 03:58:00,117.73,117.75,117.73,117.746,246299999.0
2006-01-02 03:59:00,117.745,117.75,117.734,117.742,336399993.0
2006-01-02 04:00:00,117.74,117.743,117.74,117.74,82199999.0
2006-01-02 04:01:00,117.73,117.747,117.73,117.744,326299995.0
2006-01-02 04:02:00,117.732,117.75,117.732,117.75,237399999.0
2006-01-02 04:03:00,117.747,117.747,117.732,117.732,149399999.0
2006-01-02 04:04:00,117.737,117.743,117.73,117.743,319399999.0
2006-01-02 04:05:00,117.747,117.749,117.735,117.738,252100006.0
2006-01-02 04:06:00,117.748,117.753,117.744,117.748,336999998.0
2006-01-02 04:07:00,117.75,117.75,117.733,117.733,458499996.0
2006-01-02 04:08:00,117.732,117.749,117.73,117.746,122300000.0
2006-01-02 04:09:00,117.745,117.75,117.732,117.732,320000001.0
2006-01-02 04:10:00,117.735,117.749,117.735,117.739,129899999.0
2006-01-02 04:11:00,117.735,117.744,117.735,117.739,414999992.0
2006-01-02 04:12:00,117.748,117.75,117.739,117.74,221100006.0
2006-01-02 04:13:00,117.737,117.74,117.729,117.729,83799999.0
2006-01-02 04:14:00,117.747,117.753,117.744,117.753,385200000.0
2006-01-02 04:15:00,117.752,117.752,117.735,117.738,169800002.0
2006-01-02 04:16:00,117.742,117.748,117.738,117.744,315900004.0
2006-01-02 04:17:00,117.738,117.752,117.733,117.752,196100005.0
2006-01-02 04:18:00,117.743,117.749,117.737,117.747,252000006.0
2006-01-02 04:19:00,117.747,117.751,117.736,117.738,173500002.0
2006-01-02 04:20:00,117.739,117.751,117.739,117.751,83599998.0
2006-01-02 04:21:00,117.738,117.748,117.736,117.742,249599993.0
2006-01-02 04:22:00,117.747,117.753,117.742,117.742,334600003.0
2006-01-02 04:23:00,117.73,117.75,117.73,117.75,262500000.0
2006-01-02 04:24:00,117.745,117.747,117.733,117.743,244700003.0
2006-01-02 04:25:00,117.748,117.751,117.74,117.74,264300000.0
2006-01-02 04:26:00,117.727,117.74,117.727,117.74,196599999.0
2006-01-02 04:27:00,117.74,117.748,117.739,117.748,369800001.0
2006-01-02 04:28:00,117.745,117.749,117.735,117.736,113899998.0
2006-01-02 04:29:00,117.744,117.751,117.744,117.751,19600000.0
2006-01-02 04:30:00,117.749,117.755,117.742,117.742,294799999.0
2006-01-02 04:31:00,117.738,117.749,117.735,117.747,129500002.0
2006-01-02 04:32:00,117.74,117.749,117.733,117.733,192799996.0
2006-01-02 04:33:00,117.738,117.743,117.733,117.743,234599997.0
2006-01-02 04:34:00,117.747,117.754,117.74,117.74,123200000.0
2006-01-02 04:35:00,117.736,117.745,117.732,117.745,134200000.0
2006-01-02 04:36:00,117.74,117.748,117.74,117.747,175300004.0
2006-01-02 04:37:00,117.742,117.745,117.731,117.735,258100002.0
2006-01-02 04:38:00,117.744,117.744,117.735,117.737,188299999.0
2006-01-02 04:39:00,117.738,117.746,117.738,117.74,99800002.0
2006-01-02 04:40:00,117.743,117.751,117.743,117.746,176600003.0
2006-01-02 04:41:00,117.732,117.748,117.732,117.74,298500007.0
2006-01-02 04:42:00,117.746,117.748,117.733,117.745,271700000.0
2006-01-02 04:43:00,117.75,117.75,117.738,117.738,66600002.0
2006-01-02 04:44:00,117.738,117.749,117.738,117.748,193199997.0
2006-01-02 04:45:00,117.752,117.752,117.729,117.744,189599994.0
2006-01-02 04:46:00,117.751,117.751,117.74,117.74,505800004.0
2006-01-02 04:47:00,117.748,117.755,117.746,117.747,440499996.0
2006-01-02 04:48:00,117.738,117.753,117.736,117.753,246699995.0
2006-01-02 04:49:00,117.751,117.751,117.73,117.747,217499997.0
2006-01-02 04:50:00,117.735,117.745,117.735,117.744,221900001.0
2006-01-02 04:51:00,117.753,117.753,117.739,117.752,117600001.0
2006-01-02 04:52:00,117.753,117.753,117.732,117.732,115699997.0
2006-01-02 04:53:00,117.745,117.748,117.736,117.736,162099998.0
2006-01-02 04:54:00,117.743,117.743,117.732,117.737,211199998.0
2006-01-02 04:55:00,117.742,117.749,117.735,117.745,226500001.0
2006-01-02 04:56:00,117.74,117.748,117.733,117.733,424299999.0
2006-01-02 04:57:00,117.726,117.752,117.726,117.752,159500000.0
2006-01-02 04:58:00,117.745,117.746,117.745,117.746,52700001.0
2006-01-02 04:59:00,117.747,117.751,117.737,117.737,171800002.0
2006-01-02 05:00:00,117.745,117.752,117.735,117.752,222599997.0
2006-01-02 05:01:00,117.748,117.75,117.733,117.736,203500001.0
2006-01-02 05:02:00,117.729,117.738,117.729,117.737,217699999.0
2006-01-02 05:03:00,117.748,117.749,117.74,117.749,47500000.0
2006-01-02 05:04:00,117.75,117.75,117.732,117.738,208899999.0
2006-01-02 05:05:00,117.736,117.751,117.736,117.751,213799999.0
2006-01-02 05:06:00,117.753,117.753,117.735,117.736,241600004.0
2006-01-02 05:07:00,117.737,117.747,117.734,117.734,95600001.0
2006-01-02 05:08:00,117.743,117.745,117.735,117.74,268300002.0
2006-01-02 05:09:00,117.727,117.743,117.727,117.743,281299999.0
2006-01-02 05:10:00,117.75,117.75,117.735,117.739,156600004.0
2006-01-02 05:11:00,117.742,117.749,117.732,117.739,183200003.0
2006-01-02 05:12:00,117.732,117.743,117.732,117.743,107600002.0
2006-01-02 05:13:00,117.737,117.743,117.734,117.743,48300000.0
2006-01-02 05:14:00,117.748,117.75,117.739,117.739,281400002.0
2006-01-02 05:15:00,117.732,117.749,117.732,117.743,280999996.0
2006-01-02 05:16:00,117.747,117.751,117.734,117.737,232899999.0
2006-01-02 05:17:00,117.737,117.743,117.732,117.743,140400002.0
2006-01-02 05:18:00,117.746,117.747,117.732,117.743,336699997.0
2006-01-02 05:19:00,117.736,117.753,117.736,117.737,332999995.0
2006-01-02 05:20:00,117.751,117.751,117.738,117.738,97100000.0
2006-01-02 05:21:00,117.743,117.749,117.738,117.738,272800001.0
2006-01-02 05:22:00,117.732,117.746,117.732,117.737,347799999.0
2006-01-02 05:23:00,117.732,117.751,117.732,117.751,327500001.0
2006-01-02 05:24:00,117.756,117.756,117.736,117.736,270300000.0
2006-01-02 05:25:00,117.733,117.75,117.733,117.742,388999997.0
2006-01-02 05:26:00,117.73,117.751,117.73,117.733,213999996.0
2006-01-02 05:27:00,117.736,117.749,117.736,117.74,160399999.0
2006-01-02 05:28:00,117.73,117.743,117.73,117.743,125199998.0
2006-01-02 05:29:00,117.747,117.747,117.732,117.732,135399997.0
2006-01-02 05:30:00,117.738,117.75,117.736,117.738,302900002.0
2006-01-02 05:31:00,117.739,117.74,117.731,117.738,448399997.0
2006-01-02 05:32:00,117.739,117.749,117.736,117.745,298500006.0
2006-01-02 05:33:00,117.742,117.742,117.728,117.742,300600007.0
2006-01-02 05:34:00,117.737,117.753,117.737,117.742,391300001.0
2006-01-02 05:35:00,117.747,117.75,117.736,117.74,236900001.0
2006-01-02 05:36:00,117.732,117.742,117.725,117.725,306800000.0
2006-01-02 05:37:00,117.733,117.752,117.733,117.746,151000002.0
2006-01-02 05:38:00,117.748,117.75,117.734,117.743,272999998.0
2006-01-02 05:39:00,117.74,117.749,117.735,117.745,225499999.0
2006-01-02 05:40:00,117.737,117.75,117.736,117.746,146400002.0
2006-01-02 05:41:00,117.751,117.751,117.737,117.745,327100002.0
2006-01-02 05:42:00,117.738,117.747,117.73,117.747,250099996.0
2006-01-02 05:43:00,117.743,117.748,117.74,117.746,135099999.0
2006-01-02 05:44:00,117.743,117.747,117.741,117.741,195699999.0
2006-01-02 05:45:00,117.742,117.751,117.735,117.751,133599997.0
2006-01-02 05:46:00,117.735,117.752,117.735,117.752,214400002.0
2006-01-02 05:47:00,117.747,117.747,117.738,117.745,170999999.0
2006-01-02 05:48:00,117.742,117.745,117.735,117.745,192499995.0
2006-01-02 05:49:00,117.751,117.751,117.737,117.739,241500002.0
2006-01-02 05:50:00,117.747,117.75,117.739,117.739,196000001.0
2006-01-02 05:51:00,117.748,117.752,117.747,117.747,223400000.0
2006-01-02 05:52:00,117.745,117.749,117.733,117.733,30500000.0
2006-01-02 05:53:00,117.73,117.748,117.73,117.732,137300001.0
2006-01-02 05:54:00,117.733,117.745,117.733,117.745,364600006.0
2006-01-02 05:55:00,117.738,117.753,117.735,117.753,202000003.0
2006-01-02 05:56:00,117.751,117.751,117.73,117.731,165300001.0
2006-01-02 05:57:00,117.735,117.744,117.734,117.734,166300003.0
2006-01-02 05:58:00,117.738,117.753,117.736,117.748,239999996.0
2006-01-02 05:59:00,117.751,117.751,117.746,117.746,163500003.0
2006-01-02 06:00:00,117.737,117.747,117.734,117.747,151600002.0
2006-01-02 06:01:00,117.747,117.75,117.74,117.74,111099999.0
2006-01-02 06:02:00,117.738,117.752,117.738,117.746,314300005.0
2006-01-02 06:03:00,117.735,117.748,117.735,117.746,197100000.0
2006-01-02 06:04:00,117.736,117.741,117.733,117.733,154799998.0
2006-01-02 06:05:00,117.74,117.747,117.735,117.738,142800000.0
2006-01-02 06:06:00,117.74,117.754,117.734,117.753,238499998.0
2006-01-02 06:07:00,117.744,117.744,117.742,117.742,50300000.0
2006-01-02 06:08:00,117.743,117.743,117.734,117.737,203500000.0
2006-01-02 06:09:00,117.74,117.749,117.74,117.747,191500003.0
2006-01-02 06:10:00,117.746,117.748,117.736,117.745,406199998.0
2006-01-02 06:11:00,117.736,117.747,117.73,117.741,188500000.0
2006-01-02 06:12:00,117.745,117.754,117.745,117.747,209700000.0
2006-01-02 06:13:00,117.74,117.747,117.734,117.742,135999999.0
2006-01-02 06:14:00,117.738,117.749,117.733,117.74,262900002.0
2006-01-02 06:15:00,117.742,117.747,117.734,117.734,172000003.0
2006-01-02 06:16:00,117.743,117.75,117.732,117.75,258399998.0
2006-01-02 06:17:00,117.743,117.749,117.741,117.742,156500000.0
2006-01-02 06:18:00,117.743,117.746,117.74,117.741,149000000.0
2006-01-02 06:19:00,117.748,117.75,117.733,117.745,259300006.0
2006-01-02 06:20:00,117.747,117.753,117.739,117.746,370800000.0
2006-01-02 06:21:00,117.746,117.75,117.736,117.743,225700004.0
2006-01-02 06:22:00,117.747,117.748,117.735,117.735,169300003.0
2006-01-02 06:23:00,117.74,117.746,117.733,117.746,97000001.0
2006-01-02 06:24:00,117.734,117.752,117.734,117.744,254099999.0
2006-01-02 06:25:00,117.745,117.751,117.732,117.732,423500007.0
2006-01-02 06:26:00,117.726,117.743,117.726,117.732,410600004.0
2006-01-02 06:27:00,117.74,117.752,117.739,117.747,369199993.0
2006-01-02 06:28:00,117.742,117.748,117.738,117.738,135600000.0
2006-01-02 06:29:00,117.732,117.741,117.73,117.73,174400002.0
2006-01-02 06:30:00,117.735,117.747,117.735,117.746,119600000.0
2006-01-02 06:31:00,117.741,117.751,117.733,117.733,259900006.0
2006-01-02 06:32:00,117.747,117.75,117.733,117.746,134400003.0
2006-01-02 06:33:00,117.734,117.748,117.734,117.742,252600004.0
2006-01-02 06:34:00,117.74,117.751,117.732,117.732,263600002.0
2006-01-02 06:35:00,117.737,117.751,117.733,117.733,191300002.0
2006-01-02 06:36:00,117.747,117.748,117.733,117.74,260400004.0
2006-01-02 06:37:00,117.742,117.75,117.735,117.738,195399993.0
2006-01-02 06:38:00,117.74,117.748,117.737,117.742,189199997.0
2006-01-02 06:39:00,117.743,117.749,117.732,117.732,210999998.0
2006-01-02 06:40:00,117.737,117.752,117.735,117.752,175099998.0
2006-01-02 06:41:00,117.75,117.75,117.737,117.739,163999998.0
2006-01-02 06:42:00,117.742,117.747,117.737,117.739,322600004.0
2006-01-02 06:43:00,117.736,117.748,117.736,117.744,210600002.0
2006-01-02 06:44:00,117.742,117.749,117.735,117.738,302100000.0
2006-01-02 06:45:00,117.737,117.75,117.737,117.737,218199997.0
2006-01-02 06:46:00,117.75,117.75,117.735,117.747,93500004.0
2006-01-02 06:47:00,117.735,117.747,117.735,117.747,58000000.0
2006-01-02 06:48:00,117.747,117.747,117.738,117.738,104000004.0
2006-01-02 06:49:00,117.747,117.754,117.743,117.752,180599999.0
2006-01-02 06:50:00,117.75,117.751,117.736,117.751,243499999.0
2006-01-02 06:51:00,117.747,117.754,117.74,117.74,134599998.0
2006-01-02 06:52:00,117.748,117.748,117.738,117.745,235199998.0
2006-01-02 06:53:00,117.745,117.745,117.731,117.74,318400006.0
2006-01-02 06:54:00,117.755,117.755,117.746,117.747,165299995.0
2006-01-02 06:55:00,117.741,117.751,117.739,117.739,208700000.0
2006-01-02 06:56:00,117.74,117.749,117.734,117.734,162399997.0
2006-01-02 06:57:00,117.739,117.75,117.737,117.749,143299999.0
2006-01-02 06:58:00,117.737,117.738,117.733,117.738,151399999.0
2006-01-02 06:59:00,117.747,117.749,117.737,117.739,167200000.0
2006-01-02 07:00:00,117.729,117.741,117.729,117.737,85800001.0
2006-01-02 07:01:00,117.732,117.751,117.73,117.751,252499998.0
2006-01-02 07:02:00,117.75,117.75,117.735,117.744,161600001.0
2006-01-02 07:03:00,117.74,117.747,117.74,117.742,398699997.0
2006-01-02 07:04:00,117.741,117.752,117.741,117.75,265899994.0
2006-01-02 07:05:00,117.742,117.752,117.73,117.737,279999998.0
2006-01-02 07:06:00,117.733,117.753,117.733,117.748,79600001.0
2006-01-02 07:07:00,117.75,117.75,117.735,117.743,250999995.0
2006-01-02 07:08:00,117.737,117.752,117.737,117.745,186800003.0
2006-01-02 07:09:00,117.748,117.753,117.743,117.743,244300004.0
2006-01-02 07:10:00,117.74,117.75,117.729,117.729,113100001.0
2006-01-02 07:11:00,117.739,117.75,117.737,117.74,260400005.0
2006-01-02 07:12:00,117.739,117.751,117.737,117.751,184900003.0
2006-01-02 07:13:00,117.751,117.753,117.744,117.753,95599999.0
2006-01-02 07:14:00,117.752,117.752,117.735,117.735,229700001.0
2006-01-02 07:15:00,117.748,117.748,117.735,117.743,168700002.0
2006-01-02 07:16:00,117.738,117.746,117.729,117.729,256099996.0
2006-01-02 07:17:00,117.747,117.752,117.747,117.751,263000007.0
2006-01-02 07:18:00,117.752,117.752,117.733,117.733,258200005.0
2006-01-02 07:19:00,117.74,117.747,117.738,117.739,206900002.0
2006-01-02 07:20:00,117.744,117.744,117.734,117.735,177200000.0
2006-01-02 07:21:00,117.741,117.75,117.732,117.74,299300001.0
2006-01-02 07:22:00,117.737,117.748,117.733,117.745,357799998.0
2006-01-02 07:23:00,117.736,117.747,117.732,117.747,270799995.0
2006-01-02 07:24:00,117.743,117.743,117.732,117.738,460499994.0
2006-01-02 07:25:00,117.738,117.753,117.738,117.753,217700003.0
2006-01-02 07:26:00,117.738,117.742,117.733,117.738,99800000.0
2006-01-02 07:27:00,117.741,117.751,117.736,117.737,216100002.0
2006-01-02 07:28:00,117.752,117.752,117.734,117.737,256799997.0
2006-01-02 07:29:00,117.743,117.752,117.741,117.748,196600001.0
2006-01-02 07:30:00,117.742,117.753,117.742,117.748,151100003.0
2006-01-02 07:31:00,117.752,117.752,117.735,117.737,220700000.0
2006-01-02 07:32:00,117.739,117.745,117.736,117.739,152100002.0
2006-01-02 07:33:00,117.737,117.744,117.737,117.74,157300004.0
2006-01-02 07:34:00,117.727,117.752,117.727,117.752,286400007.0
2006-01-02 07:35:00,117.742,117.747,117.733,117.733,194600000.0
2006-01-02 07:36:00,117.74,117.75,117.739,117.745,165599999.0
2006-01-02 07:37:00,117.742,117.746,117.74,117.74,64399999.0
2006-01-02 07:38:00,117.737,117.749,117.736,117.748,304800004.0
2006-01-02 07:39:00,117.739,117.75,117.738,117.738,181999995.0
2006-01-02 07:40:00,117.742,117.742,117.73,117.735,98600002.0
2006-01-02 07:41:00,117.739,117.747,117.735,117.746,203999999.0
2006-01-02 07:42:00,117.742,117.748,117.737,117.745,419899989.0
2006-01-02 07:43:00,117.748,117.75,117.745,117.75,145800000.0
2006-01-02 07:44:00,117.734,117.749,117.734,117.735,197099998.0
2006-01-02 07:45:00,117.738,117.747,117.734,117.746,193800000.0
2006-01-02 07:46:00,117.748,117.75,117.734,117.734,256200001.0
2006-01-02 07:47:00,117.74,117.744,117.732,117.732,419099991.0
2006-01-02 07:48:00,117.737,117.756,117.737,117.738,285099990.0
2006-01-02 07:49:00,117.742,117.745,117.739,117.74,157499999.0
2006-01-02 07:50:00,117.742,117.747,117.736,117.738,260100003.0
2006-01-02 07:51:00,117.753,117.753,117.743,117.752,137100000.0
2006-01-02 07:52:00,117.742,117.749,117.741,117.743,218499997.0
2006-01-02 07:53:00,117.747,117.748,117.733,117.733,153700000.0
2006-01-02 07:54:00,117.737,117.754,117.737,117.746,220399999.0
2006-01-02 07:55:00,117.738,117.75,117.733,117.733,352700002.0
2006-01-02 07:56:00,117.74,117.748,117.731,117.746,212199996.0
2006-01-02 07:57:00,117.755,117.755,117.729,117.737,284100004.0
2006-01-02 07:58:00,117.736,117.75,117.736,117.746,191500004.0
2006-01-02 07:59:00,117.747,117.748,117.737,117.737,149099996.0
2006-01-02 08:00:00,117.743,117.747,117.742,117.742,162599996.0
2006-01-02 08:01:00,117.752,117.752,117.738,117.74,367000001.0
2006-01-02 08:02:00,117.75,117.75,117.735,117.738,138900003.0
2006-01-02 08:03:00,117.737,117.752,117.737,117.752,109500003.0
2006-01-02 08:04:00,117.753,117.753,117.739,117.748,208999996.0
2006-01-02 08:05:00,117.754,117.754,117.735,117.735,259999999.0
2006-01-02 08:06:00,117.731,117.753,117.731,117.738,276999997.0
2006-01-02 08:07:00,117.747,117.747,117.735,117.739,240200006.0
2006-01-02 08:08:00,117.75,117.75,117.738,117.747,190800001.0
2006-01-02 08:09:00,117.747,117.749,117.731,117.742,194300001.0
2006-01-02 08:10:00,117.742,117.749,117.733,117.733,295099999.0
2006-01-02 08:11:00,117.735,117.75,117.735,117.746,283300003.0
2006-01-02 08:12:00,117.741,117.752,117.737,117.752,489599997.0
2006-01-02 08:13:00,117.743,117.753,117.743,117.753,176700003.0
2006-01-02 08:14:00,117.738,117.749,117.736,117.747,188100000.0
2006-01-02 08:15:00,117.75,117.75,117.744,117.744,137899998.0
2006-01-02 08:16:00,117.748,117.748,117.738,117.74,227300001.0
2006-01-02 08:17:00,117.737,117.745,117.735,117.745,179300004.0
2006-01-02 08:18:00,117.752,117.752,117.736,117.744,145300001.0
2006-01-02 08:19:00,117.739,117.744,117.738,117.738,343400005.0
2006-01-02 08:20:00,117.738,117.744,117.733,117.742,175599997.0
2006-01-02 08:21:00,117.741,117.75,117.741,117.747,274700002.0
2006-01-02 08:22:00,117.751,117.751,117.744,117.745,189300003.0
2006-01-02 08:23:00,117.742,117.749,117.736,117.744,216699996.0
2006-01-02 08:24:00,117.744,117.744,117.73,117.738,303400004.0
2006-01-02 08:25:00,117.751,117.751,117.736,117.74,311399995.0
2006-01-02 08:26:00,117.738,117.738,117.73,117.73,114100001.0
2006-01-02 08:27:00,117.736,117.748,117.736,117.739,321100004.0
2006-01-02 08:28:00,117.728,117.738,117.726,117.737,292900002.0
2006-01-02 08:29:00,117.743,117.745,117.735,117.744,290899996.0
2006-01-02 08:30:00,117.744,117.748,117.733,117.738,313400002.0
2006-01-02 08:31:00,117.744,117.745,117.733,117.738,428599999.0
2006-01-02 08:32:00,117.745,117.751,117.735,117.735,297900006.0
2006-01-02 08:33:00,117.739,117.747,117.733,117.733,239299997.0
2006-01-02 08:34:00,117.739,117.749,117.739,117.741,190099999.0
2006-01-02 08:35:00,117.737,117.751,117.737,117.751,270300002.0
2006-01-02 08:36:00,117.75,117.753,117.744,117.749,152699999.0
2006-01-02 08:37:00,117.753,117.753,117.742,117.748,136099999.0
2006-01-02 08:38:00,117.746,117.746,117.738,117.742,174300000.0
2006-01-02 08:39:00,117.737,117.746,117.735,117.741,309800004.0
2006-01-02 08:40:00,117.743,117.751,117.732,117.751,405600004.0
2006-01-02 08:41:00,117.754,117.754,117.734,117.74,314600004.0
2006-01-02 08:42:00,117.741,117.748,117.735,117.745,354499995.0
2006-01-02 08:43:00,117.747,117.747,117.739,117.739,149299999.0
2006-01-02 08:44:00,117.73,117.74,117.73,117.73,249399998.0
2006-01-02 08:45:00,117.727,117.74,117.727,117.737,287999994.0
2006-01-02 08:46:00,117.747,117.747,117.738,117.741,263500003.0
2006-01-02 08:47:00,117.738,117.741,117.731,117.731,212199996.0
2006-01-02 08:48:00,117.734,117.75,117.734,117.75,227800000.0
2006-01-02 08:49:00,117.752,117.752,117.735,117.737,205300000.0
2006-01-02 08:50:00,117.738,117.751,117.738,117.741,375200003.0
2006-01-02 08:51:00,117.737,117.747,117.737,117.747,41800001.0
2006-01-02 08:52:00,117.753,117.753,117.736,117.749,253500002.0
2006-01-02 08:53:00,117.745,117.753,117.736,117.737,163799998.0
2006-01-02 08:54:00,117.75,117.75,117.732,117.75,249599998.0
2006-01-02 08:55:00,117.743,117.752,117.73,117.731,166399999.0
2006-01-02 08:56:00,117.737,117.743,117.728,117.728,141499999.0
2006-01-02 08:57:00,117.737,117.75,117.735,117.747,352099990.0
2006-01-02 08:58:00,117.739,117.743,117.73,117.734,262300002.0
2006-01-02 08:59:00,117.74,117.75,117.733,117.741,167399998.0
2006-01-02 09:00:00,117.747,117.749,117.735,117.735,315000000.0
2006-01-02 09:01:00,117.747,117.749,117.736,117.744,206000003.0
2006-01-02 09:02:00,117.749,117.749,117.732,117.732,193600003.0
2006-01-02 09:03:00,117.74,117.747,117.739,117.739,156399999.0
2006-01-02 09:04:00,117.747,117.747,117.734,117.734,141899999.0
2006-01-02 09:05:00,117.738,117.74,117.734,117.737,185199997.0
2006-01-02 09:06:00,117.734,117.747,117.734,117.741,216299996.0
2006-01-02 09:07:00,117.748,117.748,117.739,117.739,296000005.0
2006-01-02 09:08:00,117.734,117.753,117.734,117.753,201999995.0
2006-01-02 09:09:00,117.753,117.753,117.741,117.747,287499997.0
2006-01-02 09:10:00,117.739,117.755,117.73,117.73,436100010.0
2006-01-02 09:11:00,117.734,117.749,117.734,117.743,172799997.0
2006-01-02 09:12:00,117.746,117.747,117.738,117.745,413499996.0
2006-01-02 09:13:00,117.745,117.746,117.73,117.733,298300000.0
2006-01-02 09:14:00,117.74,117.751,117.74,117.747,240599997.0
2006-01-02 09:15:00,117.744,117.753,117.738,117.739,144500002.0
2006-01-02 09:16:00,117.727,117.74,117.727,117.733,216700001.0
2006-01-02 09:17:00,117.732,117.749,117.732,117.747,145300003.0
2006-01-02 09:18:00,117.752,117.752,117.734,117.738,183300001.0
2006-01-02 09:19:00,117.738,117.751,117.731,117.748,165600000.0
2006-01-02 09:20:00,117.747,117.747,117.733,117.733,95400001.0
2006-01-02 09:21:00,117.738,117.75,117.734,117.734,267199998.0
2006-01-02 09:22:00,117.737,117.752,117.737,117.752,138199999.0
2006-01-02 09:23:00,117.753,117.753,117.732,117.732,235899994.0
2006-01-02 09:24:00,117.737,117.747,117.737,117.747,161799999.0
2006-01-02 09:25:00,117.75,117.75,117.734,117.74,265599998.0
2006-01-02 09:26:00,117.743,117.746,117.733,117.744,198599998.0
2006-01-02 09:27:00,117.742,117.751,117.741,117.742,180900004.0
2006-01-02 09:28:00,117.737,117.751,117.728,117.751,174500002.0
2006-01-02 09:29:00,117.745,117.746,117.735,117.739,170999996.0
2006-01-02 09:30:00,117.75,117.75,117.73,117.733,191099999.0
2006-01-02 09:31:00,117.74,117.749,117.738,117.738,240999995.0
2006-01-02 09:32:00,117.745,117.746,117.737,117.743,265099998.0
2006-01-02 09:33:00,117.732,117.753,117.732,117.753,241300003.0
2006-01-02 09:34:00,117.745,117.752,117.739,117.752,124199998.0
2006-01-02 09:35:00,117.755,117.755,117.734,117.737,218600005.0
2006-01-02 09:36:00,117.738,117.752,117.738,117.75,322300003.0
2006-01-02 09:37:00,117.751,117.751,117.733,117.744,348200002.0
2006-01-02 09:38:00,117.75,117.755,117.738,117.753,258399999.0
2006-01-02 09:39:00,117.748,117.75,117.74,117.74,143400001.0
2006-01-02 09:40:00,117.746,117.753,117.737,117.739,448099999.0
2006-01-02 09:41:00,117.741,117.751,117.741,117.747,146700000.0
2006-01-02 09:42:00,117.75,117.75,117.74,117.74,190400002.0
2006-01-02 09:43:00,117.743,117.744,117.728,117.743,183499999.0
2006-01-02 09:44:00,117.747,117.757,117.747,117.749,157800001.0
2006-01-02 09:45:00,117.742,117.742,117.74,117.741,164299997.0
2006-01-02 09:46:00,117.737,117.743,117.733,117.742,263100002.0
2006-01-02 09:47:00,117.741,117.748,117.737,117.74,241800000.0
2006-01-02 09:48:00,117.738,117.752,117.735,117.738,275000001.0
2006-01-02 09:49:00,117.728,117.749,117.728,117.744,265299994.0
2006-01-02 09:50:00,117.743,117.751,117.735,117.74,319000006.0
2006-01-02 09:51:00,117.742,117.744,117.736,117.74,141999996.0
2006-01-02 09:52:00,117.732,117.751,117.73,117.751,162000000.0
2006-01-02 09:53:00,117.75,117.75,117.743,117.745,99399998.0
2006-01-02 09:54:00,117.742,117.742,117.734,117.734,192900002.0
2006-01-02 09:55:00,117.744,117.744,117.731,117.744,225299996.0
2006-01-02 09:56:00,117.75,117.752,117.744,117.752,155300001.0
2006-01-02 09:57:00,117.748,117.749,117.735,117.739,257500006.0
2006-01-02 09:58:00,117.739,117.752,117.739,117.75,246099995.0
2006-01-02 09:59:00,117.747,117.752,117.74,117.748,189999996.0
2006-01-02 10:00:00,117.746,117.749,117.732,117.744,298300002.0
2006-01-02 10:01:00,117.742,117.742,117.73,117.733,100000000.0
2006-01-02 10:02:00,117.737,117.742,117.733,117.733,236000007.0
2006-01-02 10:03:00,117.74,117.75,117.736,117.741,158200004.0
2006-01-02 10:04:00,117.738,117.748,117.735,117.746,313800004.0
2006-01-02 10:05:00,117.75,117.75,117.73,117.73,206300000.0
2006-01-02 10:06:00,117.735,117.748,117.735,117.74,86600000.0
2006-01-02 10:07:00,117.735,117.751,117.73,117.751,269000004.0
2006-01-02 10:08:00,117.747,117.747,117.73,117.73,150700003.0
2006-01-02 10:09:00,117.738,117.752,117.736,117.742,181199998.0
2006-01-02 10:10:00,117.743,117.751,117.736,117.748,350999994.0
2006-01-02 10:11:00,117.746,117.747,117.738,117.747,256399999.0
2006-01-02 10:12:00,117.746,117.746,117.733,117.733,200199998.0
2006-01-02 10:13:00,117.73,117.743,117.73,117.743,171100000.0
2006-01-02 10:14:00,117.74,117.752,117.726,117.752,120200002.0
2006-01-02 10:15:00,117.753,117.753,117.736,117.743,203600000.0
2006-01-02 10:16:00,117.742,117.742,117.722,117.742,322800002.0
2006-01-02 10:17:00,117.746,117.748,117.738,117.738,225299998.0
2006-01-02 10:18:00,117.738,117.751,117.732,117.732,385400001.0
2006-01-02 10:19:00,117.738,117.747,117.729,117.739,225399999.0
2006-01-02 10:20:00,117.753,117.753,117.734,117.743,313200001.0
2006-01-02 10:21:00,117.748,117.751,117.748,117.749,86500002.0
2006-01-02 10:22:00,117.753,117.753,117.738,117.74,339000000.0
2006-01-02 10:23:00,117.735,117.745,117.733,117.745,182299999.0
2006-01-02 10:24:00,117.74,117.75,117.733,117.738,320499998.0
2006-01-02 10:25:00,117.748,117.749,117.734,117.737,203799999.0
2006-01-02 10:26:00,117.737,117.751,117.737,117.751,100799999.0
2006-01-02 10:27:00,117.744,117.749,117.744,117.749,77599998.0
2006-01-02 10:28:00,117.743,117.745,117.725,117.745,53600001.0
2006-01-02 10:29:00,117.736,117.742,117.735,117.74,225800002.0
2006-01-02 10:30:00,117.747,117.75,117.736,117.738,316199997.0
2006-01-02 10:31:00,117.742,117.742,117.732,117.742,197900004.0
2006-01-02 10:32:00,117.74,117.749,117.733,117.746,257899997.0
2006-01-02 10:33:00,117.742,117.75,117.735,117.74,211900000.0
2006-01-02 10:34:00,117.735,117.752,117.735,117.741,157399998.0
2006-01-02 10:35:00,117.742,117.75,117.736,117.745,373399999.0
2006-01-02 10:36:00,117.747,117.749,117.738,117.738,229300004.0
2006-01-02 10:37:00,117.748,117.75,117.734,117.734,363199999.0
2006-01-02 10:38:00,117.737,117.74,117.733,117.734,97100000.0
2006-01-02 10:39:00,117.738,117.753,117.738,117.753,189300003.0
2006-01-02 10:40:00,117.746,117.746,117.744,117.746,184400004.0
2006-01-02 10:41:00,117.751,117.751,117.742,117.742,127099997.0
2006-01-02 10:42:00,117.752,117.752,117.732,117.737,251299999.0
2006-01-02 10:43:00,117.734,117.741,117.732,117.732,313400002.0
2006-01-02 10:44:00,117.742,117.747,117.735,117.735,331100004.0
2006-01-02 10:45:00,117.736,117.737,117.736,117.737,120199997.0
2006-01-02 10:46:00,117.747,117.749,117.735,117.735,188500001.0
2006-01-02 10:47:00,117.747,117.753,117.744,117.75,300000000.0
2006-01-02 10:48:00,117.748,117.748,117.739,117.739,121299999.0
2006-01-02 10:49:00,117.742,117.747,117.736,117.743,142700001.0
2006-01-02 10:50:00,117.743,117.749,117.734,117.748,196400003.0
2006-01-02 10:51:00,117.738,117.748,117.731,117.748,286399994.0
2006-01-02 10:52:00,117.751,117.751,117.727,117.727,229999995.0
2006-01-02 10:53:00,117.728,117.745,117.728,117.745,110099996.0
2006-01-02 10:54:00,117.734,117.748,117.734,117.74,205499998.0
2006-01-02 10:55:00,117.742,117.752,117.74,117.747,286499997.0
2006-01-02 10:56:00,117.742,117.749,117.735,117.741,278300002.0
2006-01-02 10:57:00,117.732,117.747,117.732,117.74,111500000.0
2006-01-02 10:58:00,117.739,117.744,117.736,117.74,224400001.0
2006-01-02 10:59:00,117.738,117.742,117.729,117.729,196200005.0
2006-01-02 11:00:00,117.736,117.746,117.735,117.746,198200004.0
2006-01-02 11:01:00,117.748,117.748,117.739,117.745,257199997.0
2006-01-02 11:02:00,117.739,117.749,117.738,117.746,269600001.0
2006-01-02 11:03:00,117.747,117.753,117.747,117.753,83300000.0
2006-01-02 11:04:00,117.752,117.752,117.73,117.733,340600001.0
2006-01-02 11:05:00,117.731,117.749,117.731,117.744,307399996.0
2006-01-02 11:06:00,117.751,117.751,117.734,117.734,197799997.0
2006-01-02 11:07:00,117.742,117.744,117.732,117.739,378199996.0
2006-01-02 11:08:00,117.733,117.748,117.733,117.746,112899997.0
2006-01-02 11:09:00,117.742,117.746,117.735,117.742,150299996.0
2006-01-02 11:10:00,117.745,117.745,117.74,117.74,118900001.0
2006-01-02 11:11:00,117.732,117.746,117.732,117.738,306099995.0
2006-01-02 11:12:00,117.737,117.751,117.733,117.745,422400000.0
2006-01-02 11:13:00,117.738,117.746,117.733,117.746,130099996.0
2006-01-02 11:14:00,117.751,117.753,117.737,117.745,284300001.0
2006-01-02 11:15:00,117.738,117.744,117.735,117.744,159899996.0
2006-01-02 11:16:00,117.741,117.751,117.741,117.746,46900000.0
2006-01-02 11:17:00,117.749,117.749,117.735,117.744,147300002.0
2006-01-02 11:18:00,117.743,117.747,117.738,117.747,113000001.0
2006-01-02 11:19:00,117.729,117.749,117.729,117.748,189100000.0
2006-01-02 11:20:00,117.75,117.75,117.726,117.744,245100001.0
2006-01-02 11:21:00,117.747,117.752,117.73,117.73,162199999.0
2006-01-02 11:22:00,117.733,117.748,117.733,117.747,292800002.0
2006-01-02 11:23:00,117.751,117.751,117.738,117.738,133700002.0
2006-01-02 11:24:00,117.746,117.754,117.74,117.74,190500001.0
2006-01-02 11:25:00,117.738,117.746,117.733,117.746,286100000.0
2006-01-02 11:26:00,117.746,117.746,117.729,117.729,183599996.0
2006-01-02 11:27:00,117.739,117.753,117.737,117.753,168100003.0
2006-01-02 11:28:00,117.751,117.751,117.734,117.734,205299996.0
2006-01-02 11:29:00,117.742,117.743,117.735,117.735,207399996.0
2006-01-02 11:30:00,117.741,117.749,117.735,117.735,227899997.0
2006-01-02 11:31:00,117.74,117.747,117.737,117.74,73099998.0
2006-01-02 11:32:00,117.747,117.75,117.727,117.732,262200000.0
2006-01-02 11:33:00,117.743,117.749,117.743,117.747,91899999.0
2006-01-02 11:34:00,117.747,117.747,117.737,117.74,258999994.0
2006-01-02 11:35:00,117.74,117.745,117.74,117.745,249599999.0
2006-01-02 11:36:00,117.746,117.75,117.739,117.739,172500005.0
2006-01-02 11:37:00,117.74,117.748,117.74,117.747,62500000.0
2006-01-02 11:38:00,117.749,117.75,117.742,117.742,119500004.0
2006-01-02 11:39:00,117.747,117.747,117.735,117.743,187700001.0
2006-01-02 11:40:00,117.743,117.745,117.733,117.745,228200001.0
2006-01-02 11:41:00,117.749,117.749,117.734,117.744,198099997.0
2006-01-02 11:42:00,117.743,117.749,117.735,117.747,225099999.0
2006-01-02 11:43:00,117.75,117.75,117.722,117.722,95300000.0
2006-01-02 11:44:00,117.735,117.744,117.733,117.733,64100000.0
2006-01-02 11:45:00,117.747,117.749,117.738,117.742,283400002.0
2006-01-02 11:46:00,117.738,117.753,117.738,117.753,213699997.0
2006-01-02 11:47:00,117.751,117.752,117.744,117.745,256899994.0
2006-01-02 11:48:00,117.747,117.747,117.734,117.74,302399995.0
2006-01-02 11:49:00,117.748,117.749,117.733,117.733,230200007.0
2006-01-02 11:50:00,117.741,117.751,117.736,117.739,203300000.0
2006-01-02 11:51:00,117.735,117.749,117.735,117.738,355500000.0
2006-01-02 11:52:00,117.745,117.752,117.734,117.752,249999999.0
2006-01-02 11:53:00,117.749,117.754,117.745,117.752,196999997.0
2006-01-02 11:54:00,117.753,117.753,117.742,117.753,122900000.0
2006-01-02 11:55:00,117.749,117.749,117.736,117.739,349100003.0
2006-01-02 11:56:00,117.737,117.75,117.736,117.748,131000002.0
2006-01-02 11:57:00,117.748,117.749,117.738,117.74,286800001.0
2006-01-02 11:58:00,117.746,117.747,117.738,117.739,174899998.0
2006-01-02 11:59:00,117.74,117.753,117.739,117.741,263800001.0
2006-01-02 12:00:00,117.738,117.746,117.737,117.746,188300002.0
2006-01-02 12:01:00,117.742,117.743,117.735,117.735,162900002.0
2006-01-02 12:02:00,117.746,117.748,117.736,117.748,250999995.0
2006-01-02 12:03:00,117.75,117.75,117.735,117.735,226500001.0
2006-01-02 12:04:00,117.738,117.75,117.738,117.738,305699998.0
2006-01-02 12:05:00,117.742,117.749,117.732,117.739,158000000.0
2006-01-02 12:06:00,117.73,117.754,117.73,117.75,308800008.0
2006-01-02 12:07:00,117.75,117.75,117.737,117.745,219899999.0
2006-01-02 12:08:00,117.744,117.75,117.742,117.742,241899998.0
2006-01-02 12:09:00,117.741,117.751,117.731,117.731,252500002.0
2006-01-02 12:10:00,117.735,117.739,117.732,117.732,186000000.0
2006-01-02 12:11:00,117.738,117.75,117.735,117.74,410399998.0
2006-01-02 12:12:00,117.739,117.744,117.73,117.744,242499999.0
2006-01-02 12:13:00,117.738,117.751,117.736,117.747,181600000.0
2006-01-02 12:14:00,117.74,117.751,117.733,117.733,418599994.0
2006-01-02 12:15:00,117.743,117.743,117.736,117.738,155500002.0
2006-01-02 12:16:00,117.74,117.751,117.733,117.738,219600000.0
2006-01-02 12:17:00,117.739,117.751,117.737,117.751,221900005.0
2006-01-02 12:18:00,117.742,117.743,117.742,117.743,93400000.0
2006-01-02 12:19:00,117.732,117.752,117.732,117.745,281500004.0
2006-01-02 12:20:00,117.739,117.74,117.729,117.74,170900004.0
2006-01-02 12:21:00,117.746,117.751,117.738,117.738,118599998.0
2006-01-02 12:22:00,117.745,117.747,117.738,117.74,193899999.0
2006-01-02 12:23:00,117.739,117.751,117.737,117.737,392300005.0
2006-01-02 12:24:00,117.733,117.743,117.732,117.743,175199994.0
2006-01-02 12:25:00,117.739,117.748,117.739,117.74,263600002.0
2006-01-02 12:26:00,117.74,117.748,117.74,117.746,155699999.0
2006-01-02 12:27:00,117.745,117.749,117.735,117.748,202900006.0
2006-01-02 12:28:00,117.743,117.744,117.741,117.741,98000001.0
2006-01-02 12:29:00,117.747,117.748,117.736,117.738,201499999.0
2006-01-02 12:30:00,117.734,117.743,117.733,117.733,340900003.0
2006-01-02 12:31:00,117.733,117.746,117.733,117.733,170499998.0
2006-01-02 12:32:00,117.74,117.748,117.735,117.735,245800000.0
2006-01-02 12:33:00,117.747,117.749,117.733,117.74,244800007.0
2006-01-02 12:34:00,117.748,117.753,117.745,117.745,156800000.0
2006-01-02 12:35:00,117.743,117.75,117.738,117.746,138899998.0
2006-01-02 12:36:00,117.746,117.751,117.734,117.734,325200005.0
2006-01-02 12:37:00,117.735,117.748,117.735,117.74,168099998.0
2006-01-02 12:38:00,117.735,117.75,117.735,117.742,117099998.0
2006-01-02 12:39:00,117.748,117.752,117.741,117.742,126799999.0
2006-01-02 12:40:00,117.744,117.744,117.734,117.734,71100000.0
2006-01-02 12:41:00,117.733,117.749,117.733,117.733,201900004.0
2006-01-02 12:42:00,117.74,117.744,117.728,117.744,192899996.0
2006-01-02 12:43:00,117.742,117.747,117.736,117.74,112900002.0
2006-01-02 12:44:00,117.745,117.749,117.734,117.734,262599996.0
2006-01-02 12:45:00,117.742,117.747,117.739,117.745,262200003.0
2006-01-02 12:46:00,117.743,117.75,117.735,117.739,331699997.0
2006-01-02 12:47:00,117.753,117.753,117.733,117.733,317999996.0
2006-01-02 12:48:00,117.732,117.75,117.732,117.75,279900003.0
2006-01-02 12:49:00,117.741,117.744,117.737,117.74,298800004.0
2006-01-02 12:50:00,117.733,117.752,117.733,117.742,207699997.0
2006-01-02 12:51:00,117.752,117.752,117.738,117.742,351100002.0
2006-01-02 12:52:00,117.739,117.749,117.735,117.735,259299997.0
2006-01-02 12:53:00,117.735,117.746,117.735,117.738,123199999.0
2006-01-02 12:54:00,117.732,117.744,117.732,117.735,213599994.0
2006-01-02 12:55:00,117.74,117.75,117.74,117.75,81500000.0
2006-01-02 12:56:00,117.742,117.743,117.742,117.743,252899995.0
2006-01-02 12:57:00,117.751,117.751,117.727,117.727,189700002.0
2006-01-02 12:58:00,117.737,117.75,117.737,117.749,299399998.0
2006-01-02 12:59:00,117.751,117.753,117.742,117.753,406400002.0
2006-01-02 13:00:00,117.753,117.753,117.741,117.744,173400002.0
2006-01-02 13:01:00,117.74,117.747,117.732,117.732,224200005.0
2006-01-02 13:02:00,117.742,117.742,117.738,117.738,188800001.0
2006-01-02 13:03:00,117.751,117.751,117.736,117.745,252800002.0
2006-01-02 13:04:00,117.74,117.749,117.736,117.739,231700006.0
2006-01-02 13:05:00,117.739,117.749,117.734,117.734,240900002.0
2006-01-02 13:06:00,117.732,117.742,117.732,117.742,68299998.0
2006-01-02 13:07:00,117.74,117.745,117.737,117.739,88500002.0
2006-01-02 13:08:00,117.742,117.742,117.741,117.741,20800000.0
2006-01-02 13:09:00,117.746,117.75,117.737,117.739,71500000.0
2006-01-02 13:10:00,117.753,117.753,117.737,117.737,221900000.0
2006-01-02 13:11:00,117.73,117.742,117.73,117.742,295500001.0
2006-01-02 13:12:00,117.743,117.752,117.743,117.748,259500002.0
2006-01-02 13:13:00,117.743,117.747,117.74,117.74,153500002.0
2006-01-02 13:14:00,117.735,117.748,117.735,117.746,169400004.0
2006-01-02 13:15:00,117.74,117.745,117.74,117.745,251000001.0
2006-01-02 13:16:00,117.733,117.747,117.733,117.734,181900002.0
2006-01-02 13:17:00,117.742,117.745,117.733,117.733,215900000.0
2006-01-02 13:18:00,117.739,117.746,117.738,117.746,72600001.0
2006-01-02 13:19:00,117.743,117.75,117.739,117.745,171699999.0
2006-01-02 13:20:00,117.747,117.75,117.733,117.733,299599997.0
2006-01-02 13:21:00,117.745,117.745,117.732,117.735,307400001.0
2006-01-02 13:22:00,117.734,117.749,117.734,117.735,381000001.0
2006-01-02 13:23:00,117.732,117.75,117.732,117.743,216099998.0
2006-01-02 13:24:00,117.75,117.75,117.733,117.733,315599995.0
2006-01-02 13:25:00,117.738,117.747,117.735,117.74,227100003.0
2006-01-02 13:26:00,117.738,117.75,117.738,117.75,136499998.0
2006-01-02 13:27:00,117.748,117.748,117.738,117.738,265099995.0
2006-01-02 13:28:00,117.737,117.749,117.737,117.746,71699998.0
2006-01-02 13:29:00,117.738,117.752,117.738,117.746,309500007.0
2006-01-02 13:30:00,117.747,117.75,117.737,117.745,252700004.0
2006-01-02 13:31:00,117.75,117.75,117.733,117.739,197699999.0
2006-01-02 13:32:00,117.75,117.75,117.73,117.73,382700000.0
2006-01-02 13:33:00,117.737,117.748,117.737,117.737,376099995.0
2006-01-02 13:34:00,117.732,117.749,117.732,117.746,234999998.0
2006-01-02 13:35:00,117.742,117.747,117.738,117.747,243700004.0
2006-01-02 13:36:00,117.746,117.748,117.734,117.745,427000005.0
2006-01-02 13:37:00,117.746,117.746,117.733,117.743,248499996.0
2006-01-02 13:38:00,117.742,117.753,117.739,117.747,109500002.0
2006-01-02 13:39:00,117.752,117.752,117.743,117.747,37900000.0
2006-01-02 13:40:00,117.744,117.744,117.73,117.742,440199998.0
2006-01-02 13:41:00,117.739,117.75,117.732,117.748,169700001.0
2006-01-02 13:42:00,117.747,117.749,117.735,117.743,289799999.0
2006-01-02 13:43:00,117.748,117.751,117.739,117.74,176100002.0
2006-01-02 13:44:00,117.742,117.742,117.73,117.73,183299999.0
2006-01-02 13:45:00,117.733,117.746,117.733,117.746,395000000.0
2006-01-02 13:46:00,117.749,117.752,117.74,117.74,297099995.0
2006-01-02 13:47:00,117.744,117.752,117.732,117.752,87099999.0
2006-01-02 13:48:00,117.75,117.75,117.737,117.745,135800000.0
2006-01-02 13:49:00,117.738,117.74,117.731,117.732,246300008.0
2006-01-02 13:50:00,117.739,117.752,117.739,117.746,381499995.0
2006-01-02 13:51:00,117.75,117.753,117.744,117.753,305799998.0
2006-01-02 13:52:00,117.736,117.74,117.732,117.737,226300002.0
2006-01-02 13:53:00,117.735,117.75,117.735,117.742,206799999.0
2006-01-02 13:54:00,117.746,117.747,117.736,117.746,196299998.0
2006-01-02 13:55:00,117.743,117.747,117.738,117.747,290300004.0
2006-01-02 13:56:00,117.751,117.753,117.742,117.753,301499993.0
2006-01-02 13:57:00,117.75,117.75,117.736,117.74,174700003.0
2006-01-02 13:58:00,117.74,117.751,117.735,117.751,432899997.0
2006-01-02 13:59:00,117.75,117.75,117.727,117.727,269100006.0
2006-01-02 14:00:00,117.732,117.748,117.732,117.743,251700001.0
2006-01-02 14:01:00,117.741,117.748,117.73,117.735,120699999.0
2006-01-02 14:02:00,117.75,117.75,117.733,117.733,235799998.0
2006-01-02 14:03:00,117.732,117.749,117.732,117.742,226899995.0
2006-01-02 14:04:00,117.746,117.75,117.736,117.747,255600005.0
2006-01-02 14:05:00,117.745,117.747,117.734,117.741,325899994.0
2006-01-02 14:06:00,117.748,117.751,117.738,117.738,218199997.0
2006-01-02 14:07:00,117.747,117.75,117.736,117.738,157299999.0
2006-01-02 14:08:00,117.74,117.744,117.733,117.744,345099993.0
2006-01-02 14:09:00,117.732,117.75,117.732,117.738,237699998.0
2006-01-02 14:10:00,117.747,117.749,117.735,117.735,121900001.0
2006-01-02 14:11:00,117.735,117.747,117.735,117.741,124899999.0
2006-01-02 14:12:00,117.738,117.746,117.731,117.737,307099996.0
2006-01-02 14:13:00,117.739,117.75,117.739,117.74,270200004.0
2006-01-02 14:14:00,117.737,117.746,117.736,117.739,241099996.0
2006-01-02 14:15:00,117.746,117.748,117.74,117.748,237100003.0
2006-01-02 14:16:00,117.742,117.751,117.735,117.751,253100001.0
2006-01-02 14:17:00,117.742,117.752,117.74,117.752,232500004.0
2006-01-02 14:18:00,117.74,117.749,117.736,117.748,293499998.0
2006-01-02 14:19:00,117.753,117.753,117.74,117.74,149400003.0
2006-01-02 14:20:00,117.743,117.75,117.74,117.74,201500005.0
2006-01-02 14:21:00,117.738,117.749,117.738,117.742,207700000.0
2006-01-02 14:22:00,117.751,117.751,117.732,117.735,107900001.0
2006-01-02 14:23:00,117.745,117.751,117.738,117.751,360399994.0
2006-01-02 14:24:00,117.753,117.753,117.729,117.733,369000003.0
2006-01-02 14:25:00,117.738,117.75,117.738,117.745,178400004.0
2006-01-02 14:26:00,117.738,117.751,117.738,117.745,402099997.0
2006-01-02 14:27:00,117.743,117.744,117.737,117.742,288900000.0
2006-01-02 14:28:00,117.739,117.75,117.735,117.745,288399998.0
2006-01-02 14:29:00,117.75,117.75,117.738,117.743,66399999.0
2006-01-02 14:30:00,117.742,117.746,117.735,117.745,334700005.0
2006-01-02 14:31:00,117.742,117.751,117.733,117.751,240400002.0
2006-01-02 14:32:00,117.739,117.751,117.736,117.737,274300001.0
2006-01-02 14:33:00,117.727,117.747,117.727,117.747,108300003.0
2006-01-02 14:34:00,117.75,117.75,117.738,117.75,252100004.0
2006-01-02 14:35:00,117.738,117.746,117.735,117.74,235200000.0
2006-01-02 14:36:00,117.739,117.749,117.737,117.739,167900002.0
2006-01-02 14:37:00,117.748,117.75,117.741,117.745,280000002.0
2006-01-02 14:38:00,117.74,117.75,117.737,117.737,83300001.0
2006-01-02 14:39:00,117.734,117.753,117.734,117.746,272299996.0
2006-01-02 14:40:00,117.746,117.75,117.735,117.745,184600000.0
2006-01-02 14:41:00,117.75,117.752,117.748,117.748,196700000.0
2006-01-02 14:42:00,117.738,117.749,117.734,117.746,246600001.0
2006-01-02 14:43:00,117.747,117.753,117.742,117.742,492200008.0
2006-01-02 14:44:00,117.748,117.75,117.731,117.74,238599999.0
2006-01-02 14:45:00,117.739,117.739,117.733,117.733,167399997.0
2006-01-02 14:46:00,117.738,117.749,117.738,117.747,162000006.0
2006-01-02 14:47:00,117.739,117.749,117.733,117.733,232899994.0
2006-01-02 14:48:00,117.737,117.743,117.734,117.743,111699999.0
2006-01-02 14:49:00,117.745,117.753,117.741,117.753,143400002.0
2006-01-02 14:50:00,117.747,117.747,117.731,117.731,202299999.0
2006-01-02 14:51:00,117.732,117.747,117.732,117.747,181099999.0
2006-01-02 14:52:00,117.75,117.75,117.735,117.74,268399994.0
2006-01-02 14:53:00,117.741,117.749,117.741,117.748,289200001.0
2006-01-02 14:54:00,117.739,117.744,117.736,117.744,470799998.0
2006-01-02 14:55:00,117.747,117.748,117.736,117.739,226200003.0
2006-01-02 14:56:00,117.734,117.749,117.734,117.747,227399999.0
2006-01-02 14:57:00,117.752,117.752,117.741,117.752,174600000.0
2006-01-02 14:58:00,117.752,117.752,117.735,117.739,203399999.0
2006-01-02 14:59:00,117.743,117.743,117.742,117.742,3200000.0
2006-01-02 15:00:00,117.748,117.753,117.74,117.746,163600004.0
2006-01-02 15:01:00,117.752,117.752,117.732,117.732,213799998.0
2006-01-02 15:02:00,117.732,117.741,117.732,117.739,234900001.0
2006-01-02 15:03:00,117.747,117.748,117.736,117.743,316900000.0
2006-01-02 15:04:00,117.743,117.746,117.735,117.746,272000002.0
2006-01-02 15:05:00,117.753,117.753,117.745,117.753,262200006.0
2006-01-02 15:06:00,117.739,117.749,117.739,117.74,135500002.0
2006-01-02 15:07:00,117.727,117.742,117.727,117.737,286200001.0
2006-01-02 15:08:00,117.739,117.75,117.738,117.745,227400000.0
2006-01-02 15:09:00,117.75,117.75,117.736,117.743,185000004.0
2006-01-02 15:10:00,117.745,117.75,117.739,117.739,128499998.0
2006-01-02 15:11:00,117.74,117.751,117.74,117.747,285500002.0
2006-01-02 15:12:00,117.751,117.751,117.732,117.732,43199999.0
2006-01-02 15:13:00,117.74,117.747,117.738,117.738,283200001.0
2006-01-02 15:14:00,117.74,117.749,117.739,117.74,178699995.0
2006-01-02 15:15:00,117.728,117.743,117.728,117.743,137400001.0
2006-01-02 15:16:00,117.751,117.751,117.732,117.745,252399994.0
2006-01-02 15:17:00,117.75,117.752,117.738,117.738,189699999.0
2006-01-02 15:18:00,117.748,117.748,117.738,117.744,255699998.0
2006-01-02 15:19:00,117.744,117.744,117.733,117.738,113900001.0
2006-01-02 15:20:00,117.741,117.743,117.729,117.743,270099998.0
2006-01-02 15:21:00,117.748,117.754,117.745,117.745,367000002.0
2006-01-02 15:22:00,117.738,117.75,117.738,117.748,148700000.0
2006-01-02 15:23:00,117.738,117.742,117.729,117.736,203600002.0
2006-01-02 15:24:00,117.75,117.75,117.736,117.748,189300002.0
2006-01-02 15:25:00,117.746,117.746,117.736,117.745,183599996.0
2006-01-02 15:26:00,117.748,117.75,117.733,117.743,165700001.0
2006-01-02 15:27:00,117.747,117.752,117.741,117.747,195000001.0
2006-01-02 15:28:00,117.747,117.748,117.741,117.743,133900001.0
2006-01-02 15:29:00,117.738,117.747,117.736,117.747,136900001.0
2006-01-02 15:30:00,117.753,117.753,117.74,117.74,218400005.0
2006-01-02 15:31:00,117.738,117.752,117.736,117.752,230699997.0
2006-01-02 15:32:00,117.739,117.752,117.739,117.739,278500005.0
2006-01-02 15:33:00,117.737,117.752,117.737,117.752,218100000.0
2006-01-02 15:34:00,117.748,117.748,117.734,117.736,184600000.0
2006-01-02 15:35:00,117.737,117.75,117.737,117.75,162500003.0
2006-01-02 15:36:00,117.746,117.755,117.741,117.755,272000001.0
2006-01-02 15:37:00,117.739,117.75,117.733,117.733,257199993.0
2006-01-02 15:38:00,117.742,117.746,117.731,117.746,265499996.0
2006-01-02 15:39:00,117.723,117.737,117.723,117.737,207899999.0
2006-01-02 15:40:00,117.742,117.751,117.737,117.751,204100002.0
2006-01-02 15:41:00,117.739,117.748,117.737,117.742,324699995.0
2006-01-02 15:42:00,117.738,117.75,117.738,117.746,413700000.0
2006-01-02 15:43:00,117.741,117.743,117.734,117.743,195799998.0
2006-01-02 15:44:00,117.733,117.749,117.733,117.733,123599997.0
2006-01-02 15:45:00,117.737,117.751,117.734,117.751,106299998.0
2006-01-02 15:46:00,117.747,117.748,117.728,117.739,314000001.0
2006-01-02 15:47:00,117.748,117.753,117.742,117.742,179300002.0
2006-01-02 15:48:00,117.742,117.742,117.73,117.738,255100002.0
2006-01-02 15:49:00,117.739,117.748,117.739,117.745,115400001.0
2006-01-02 15:50:00,117.748,117.75,117.733,117.741,298600011.0
2006-01-02 15:51:00,117.749,117.752,117.735,117.743,176200001.0
2006-01-02 15:52:00,117.743,117.75,117.739,117.745,329199996.0
2006-01-02 15:53:00,117.74,117.749,117.733,117.733,130400002.0
2006-01-02 15:54:00,117.739,117.739,117.733,117.733,24599999.0
2006-01-02 15:55:00,117.744,117.749,117.733,117.733,158800000.0
2006-01-02 15:56:00,117.727,117.745,117.726,117.745,205899998.0
2006-01-02 15:57:00,117.735,117.752,117.735,117.752,155599997.0
2006-01-02 15:58:00,117.747,117.748,117.738,117.746,64399999.0
2006-01-02 15:59:00,117.75,117.75,117.737,117.75,98500000.0
2006-01-02 16:00:00,117.751,117.751,117.737,117.742,214200004.0
2006-01-02 16:01:00,117.75,117.752,117.738,117.752,147800002.0
2006-01-02 16:02:00,117.745,117.745,117.729,117.73,201299999.0
2006-01-02 16:03:00,117.737,117.743,117.735,117.743,170399999.0
2006-01-02 16:04:00,117.738,117.747,117.737,117.739,260800001.0
2006-01-02 16:05:00,117.742,117.753,117.737,117.742,177400006.0
2006-01-02 16:06:00,117.743,117.743,117.73,117.735,279599992.0
2006-01-02 16:07:00,117.738,117.75,117.738,117.745,418499998.0
2006-01-02 16:08:00,117.738,117.738,117.732,117.735,178300004.0
2006-01-02 16:09:00,117.742,117.742,117.735,117.735,256699998.0
2006-01-02 16:10:00,117.747,117.747,117.734,117.734,240599996.0
2006-01-02 16:11:00,117.746,117.751,117.737,117.739,267700000.0
2006-01-02 16:12:00,117.74,117.747,117.734,117.734,115700001.0
2006-01-02 16:13:00,117.737,117.741,117.731,117.74,151399998.0
2006-01-02 16:14:00,117.741,117.741,117.726,117.727,297799995.0
2006-01-02 16:15:00,117.734,117.752,117.734,117.752,126800004.0
2006-01-02 16:16:00,117.752,117.753,117.743,117.747,250800000.0
2006-01-02 16:17:00,117.741,117.752,117.737,117.746,328599999.0
2006-01-02 16:18:00,117.747,117.747,117.738,117.745,288800002.0
2006-01-02 16:19:00,117.746,117.746,117.738,117.739,209800000.0
2006-01-02 16:20:00,117.746,117.747,117.736,117.747,396000004.0
2006-01-02 16:21:00,117.746,117.75,117.735,117.736,200000004.0
2006-01-02 16:22:00,117.738,117.752,117.732,117.752,227700005.0
2006-01-02 16:23:00,117.746,117.746,117.731,117.743,220100000.0
2006-01-02 16:24:00,117.728,117.752,117.728,117.748,203200001.0
2006-01-02 16:25:00,117.75,117.75,117.74,117.74,63100000.0
2006-01-02 16:26:00,117.73,117.746,117.73,117.746,369699998.0
2006-01-02 16:27:00,117.738,117.752,117.738,117.741,282000003.0
2006-01-02 16:28:00,117.742,117.742,117.731,117.738,185499998.0
2006-01-02 16:29:00,117.742,117.748,117.727,117.727,245100002.0
2006-01-02 16:30:00,117.742,117.742,117.733,117.739,185799996.0
2006-01-02 16:31:00,117.737,117.749,117.73,117.749,285100001.0
2006-01-02 16:32:00,117.743,117.749,117.731,117.744,295400004.0
2006-01-02 16:33:00,117.734,117.748,117.734,117.741,196100003.0
2006-01-02 16:34:00,117.747,117.749,117.734,117.734,220900003.0
2006-01-02 16:35:00,117.738,117.743,117.736,117.74,196199997.0
2006-01-02 16:36:00,117.751,117.751,117.74,117.74,328300005.0
2006-01-02 16:37:00,117.74,117.744,117.738,117.742,332700008.0
2006-01-02 16:38:00,117.748,117.752,117.744,117.747,200299999.0
2006-01-02 16:39:00,117.748,117.755,117.742,117.743,211700004.0
2006-01-02 16:40:00,117.741,117.748,117.734,117.734,159300000.0
2006-01-02 16:41:00,117.747,117.753,117.738,117.753,82500000.0
2006-01-02 16:42:00,117.741,117.743,117.73,117.743,206999998.0
2006-01-02 16:43:00,117.734,117.75,117.734,117.747,175099998.0
2006-01-02 16:44:00,117.744,117.744,117.738,117.74,104299999.0
2006-01-02 16:45:00,117.738,117.75,117.735,117.742,322400002.0
2006-01-02 16:46:00,117.738,117.742,117.731,117.742,189999996.0
2006-01-02 16:47:00,117.747,117.75,117.733,117.743,177000003.0
2006-01-02 16:48:00,117.75,117.75,117.733,117.743,119900000.0
2006-01-02 16:49:00,117.74,117.744,117.734,117.734,195299999.0
2006-01-02 16:50:00,117.73,117.739,117.73,117.734,165100005.0
2006-01-02 16:51:00,117.745,117.75,117.738,117.738,300199996.0
2006-01-02 16:52:00,117.733,117.75,117.733,117.743,175599999.0
2006-01-02 16:53:00,117.743,117.749,117.734,117.737,302599998.0
2006-01-02 16:54:00,117.746,117.749,117.737,117.739,292800000.0
2006-01-02 16:55:00,117.73,117.743,117.73,117.743,125299998.0
2006-01-02 16:56:00,117.738,117.751,117.738,117.745,141100002.0
2006-01-02 16:57:00,117.749,117.749,117.733,117.738,244400001.0
2006-01-02 16:58:00,117.744,117.75,117.734,117.739,485000004.0
2006-01-02 16:59:00,117.744,117.745,117.738,117.743,206900001.0
2006-01-02 17:00:00,117.743,117.743,117.732,117.737,303200003.0
2006-01-02 17:01:00,117.738,117.754,117.736,117.741,434800004.0
2006-01-02 17:02:00,117.742,117.743,117.733,117.743,165800003.0
2006-01-02 17:03:00,117.745,117.747,117.736,117.738,76600001.0
2006-01-02 17:04:00,117.749,117.752,117.734,117.734,197400001.0
2006-01-02 17:05:00,117.737,117.74,117.732,117.732,110500001.0
2006-01-02 17:06:00,117.742,117.753,117.739,117.739,343699999.0
2006-01-02 17:07:00,117.735,117.743,117.734,117.743,120200000.0
2006-01-02 17:08:00,117.736,117.747,117.736,117.741,87099998.0
2006-01-02 17:09:00,117.735,117.742,117.731,117.731,291099999.0
2006-01-02 17:10:00,117.743,117.743,117.727,117.74,298300005.0
2006-01-02 17:11:00,117.738,117.741,117.732,117.732,164799999.0
2006-01-02 17:12:00,117.73,117.738,117.729,117.738,132300001.0
2006-01-02 17:13:00,117.744,117.753,117.736,117.753,308999995.0
2006-01-02 17:14:00,117.748,117.748,117.739,117.739,203200000.0
2006-01-02 17:15:00,117.735,117.747,117.735,117.747,96100001.0
2006-01-02 17:16:00,117.743,117.746,117.741,117.743,275200006.0
2006-01-02 17:17:00,117.742,117.749,117.738,117.745,379599990.0
2006-01-02 17:18:00,117.738,117.75,117.735,117.744,193099999.0
2006-01-02 17:19:00,117.748,117.748,117.725,117.725,298299998.0
2006-01-02 17:20:00,117.739,117.75,117.738,117.741,412600008.0
2006-01-02 17:21:00,117.741,117.75,117.734,117.734,297299999.0
2006-01-02 17:22:00,117.741,117.741,117.734,117.737,119800002.0
2006-01-02 17:23:00,117.732,117.745,117.732,117.738,293700004.0
2006-01-02 17:24:00,117.751,117.751,117.735,117.739,153800002.0
2006-01-02 17:25:00,117.738,117.749,117.738,117.745,180100002.0
2006-01-02 17:26:00,117.74,117.748,117.74,117.74,209100003.0
2006-01-02 17:27:00,117.748,117.75,117.725,117.725,310400002.0
2006-01-02 17:28:00,117.742,117.746,117.739,117.746,215699997.0
2006-01-02 17:29:00,117.737,117.746,117.736,117.744,259999997.0
2006-01-02 17:30:00,117.741,117.751,117.735,117.751,190800002.0
2006-01-02 17:31:00,117.743,117.746,117.739,117.739,150200000.0
2006-01-02 17:32:00,117.74,117.748,117.74,117.748,187200003.0
2006-01-02 17:33:00,117.73,117.743,117.73,117.743,165499996.0
2006-01-02 17:34:00,117.749,117.749,117.747,117.747,45500000.0
2006-01-02 17:35:00,117.737,117.751,117.737,117.745,267299998.0
2006-01-02 17:36:00,117.748,117.748,117.736,117.745,438499997.0
2006-01-02 17:37:00,117.748,117.751,117.745,117.745,197299996.0
2006-01-02 17:38:00,117.748,117.752,117.744,117.746,112400001.0
2006-01-02 17:39:00,117.732,117.75,117.732,117.739,228399994.0
2006-01-02 17:40:00,117.742,117.747,117.736,117.737,338200002.0
2006-01-02 17:41:00,117.74,117.748,117.737,117.748,363300003.0
2006-01-02 17:42:00,117.745,117.745,117.742,117.742,115500001.0
2006-01-02 17:43:00,117.745,117.748,117.724,117.724,206499998.0
2006-01-02 17:44:00,117.737,117.742,117.734,117.736,166400001.0
2006-01-02 17:45:00,117.738,117.752,117.736,117.752,192999996.0
2006-01-02 17:46:00,117.749,117.749,117.738,117.743,220500001.0
2006-01-02 17:47:00,117.737,117.749,117.733,117.739,197600004.0
2006-01-02 17:48:00,117.732,117.737,117.732,117.737,76899998.0
2006-01-02 17:49:00,117.737,117.747,117.735,117.735,385999996.0
2006-01-02 17:50:00,117.736,117.749,117.733,117.733,204799997.0
2006-01-02 17:51:00,117.73,117.749,117.73,117.741,273899995.0
2006-01-02 17:52:00,117.746,117.752,117.745,117.747,112100004.0
2006-01-02 17:53:00,117.753,117.753,117.738,117.742,316400008.0
2006-01-02 17:54:00,117.748,117.752,117.74,117.74,163199997.0
2006-01-02 17:55:00,117.733,117.749,117.733,117.749,120100003.0
2006-01-02 17:56:00,117.748,117.748,117.74,117.74,77200001.0
2006-01-02 17:57:00,117.742,117.747,117.735,117.746,208399996.0
2006-01-02 17:58:00,117.727,117.75,117.727,117.74,305699997.0
2006-01-02 17:59:00,117.748,117.75,117.733,117.744,247300001.0
2006-01-02 18:00:00,117.738,117.749,117.738,117.739,172000001.0
2006-01-02 18:01:00,117.735,117.751,117.734,117.743,1914800000.0
2006-01-02 18:02:00,117.82,117.82,117.81,117.81,1817200002.0
2006-01-02 18:03:00,117.8,117.82,117.77,117.77,1817200002.0
2006-01-02 18:04:00,117.79,117.79,117.77,117.78,1817200002.0
2006-01-02 18:05:00,117.78,117.79,117.78,117.78,1817200002.0
2006-01-02 18:06:00,117.79,117.8,117.77,117.79,1817200002.0
2006-01-02 18:07:00,117.8,117.8,117.79,117.79,1817200002.0
2006-01-02 18:08:00,117.78,117.79,117.78,117.78,1817200002.0
2006-01-02 18:09:00,117.79,117.79,117.77,117.78,1817200002.0
2006-01-02 18:10:00,117.79,117.79,117.78,117.78,1817200002.0
2006-01-02 18:11:00,117.736,117.743,117.732,117.743,1817200002.0
2006-01-02 18:12:00,117.732,117.753,117.732,117.743,1958599993.0
2006-01-02 18:13:00,117.8,117.8,117.79,117.79,1527300010.0
2006-01-02 18:14:00,117.8,117.81,117.79,117.8,1527300010.0
2006-01-02 18:15:00,117.79,117.81,117.79,117.79,1527300010.0
2006-01-02 18:16:00,117.8,117.81,117.79,117.8,1527300010.0
2006-01-02 18:17:00,117.745,117.754,117.735,117.737,1527300010.0
2006-01-02 18:18:00,117.743,117.748,117.729,117.739,1805399997.0
2006-01-02 18:19:00,117.81,117.81,117.8,117.8,2106799996.0
2006-01-02 18:20:00,117.81,117.81,117.79,117.8,2106799996.0
2006-01-02 18:21:00,117.81,117.81,117.78,117.78,2106799996.0
2006-01-02 18:22:00,117.8,117.81,117.8,117.81,2106799996.0
2006-01-02 18:23:00,117.79,117.82,117.79,117.81,2106799996.0
2006-01-02 18:24:00,117.8,117.8,117.79,117.79,2106799996.0
2006-01-02 18:25:00,117.79,117.82,117.79,117.81,2106799996.0
2006-01-02 18:26:00,117.748,117.756,117.739,117.74,2106799996.0
2006-01-02 18:27:00,117.737,117.753,117.733,117.753,1816599994.0
2006-01-02 18:28:00,117.82,117.82,117.78,117.8,2034699990.0
2006-01-02 18:29:00,117.81,117.81,117.79,117.79,2034699990.0
2006-01-02 18:30:00,117.747,117.749,117.734,117.741,2034699990.0
2006-01-02 18:31:00,117.8,117.82,117.78,117.8,1909300009.0
2006-01-02 18:32:00,117.81,117.82,117.8,117.8,1909300009.0
2006-01-02 18:33:00,117.82,117.82,117.78,117.81,1909300009.0
2006-01-02 18:34:00,117.8,117.82,117.8,117.8,1909300009.0
2006-01-02 18:35:00,117.81,117.81,117.79,117.79,1909300009.0
2006-01-02 18:36:00,117.739,117.74,117.733,117.734,1909300009.0
2006-01-02 18:37:00,117.734,117.749,117.734,117.743,1514799986.0
2006-01-02 18:38:00,117.742,117.742,117.727,117.737,1061900011.0
2006-01-02 18:39:00,117.738,117.749,117.737,117.737,640099995.0
2006-01-02 18:40:00,117.746,117.752,117.741,117.745,1618499988.0
2006-01-02 18:41:00,117.747,117.75,117.732,117.738,1677300024.0
2006-01-02 18:42:00,117.736,117.751,117.733,117.745,1955500002.0
2006-01-02 18:43:00,117.738,117.74,117.734,117.734,939899994.0
2006-01-02 18:44:00,117.736,117.748,117.73,117.73,752100002.0
2006-01-02 18:45:00,117.8,117.8,117.79,117.79,1676899999.0
2006-01-02 18:46:00,117.745,117.745,117.729,117.735,1676899999.0
2006-01-02 18:47:00,117.736,117.742,117.736,117.736,496600000.0
2006-01-02 18:48:00,117.737,117.75,117.732,117.732,784999996.0
2006-01-02 18:49:00,117.737,117.746,117.732,117.738,1371699987.0
2006-01-02 18:50:00,117.743,117.744,117.729,117.738,1568000015.0
2006-01-02 18:51:00,117.738,117.753,117.734,117.734,1351599995.0
2006-01-02 18:52:00,117.74,117.749,117.74,117.741,1559599997.0
2006-01-02 18:53:00,117.743,117.743,117.726,117.728,1667099991.0
2006-01-02 18:54:00,117.734,117.749,117.734,117.742,1936600014.0
2006-01-02 18:55:00,117.732,117.75,117.732,117.739,1703099995.0
2006-01-02 18:56:00,117.738,117.752,117.736,117.739,362900005.0
2006-01-02 18:57:00,117.739,117.751,117.737,117.751,951599998.0
2006-01-02 18:58:00,117.75,117.75,117.738,117.738,1492399997.0
2006-01-02 18:59:00,117.734,117.746,117.729,117.743,1644999995.0
2006-01-02 19:00:00,117.743,117.748,117.736,117.748,683599995.0
2006-01-02 19:01:00,117.741,117.741,117.727,117.74,510499997.0
2006-01-02 19:02:00,117.738,117.752,117.738,117.743,563799997.0
2006-01-02 19:03:00,117.751,117.751,117.734,117.744,1518600002.0
2006-01-02 19:04:00,117.746,117.746,117.732,117.746,962000003.0
2006-01-02 19:05:00,117.744,117.744,117.729,117.742,819799998.0
2006-01-02 19:06:00,117.734,117.743,117.729,117.739,1150700010.0
2006-01-02 19:07:00,117.739,117.746,117.734,117.734,2057899996.0
2006-01-02 19:09:00,117.744,117.747,117.73,117.747,645599997.0
2006-01-02 19:10:00,117.745,117.748,117.735,117.742,680999994.0
2006-01-02 19:11:00,117.743,117.747,117.733,117.747,522400002.0
2006-01-02 19:12:00,117.746,117.749,117.738,117.745,1189299987.0
2006-01-02 19:13:00,117.742,117.752,117.739,117.739,855499998.0
2006-01-02 19:14:00,117.735,117.75,117.729,117.729,839400011.0
2006-01-02 19:15:00,117.733,117.751,117.732,117.733,1760899998.0
2006-01-02 19:16:00,117.734,117.749,117.73,117.745,650699989.0
2006-01-02 19:17:00,117.74,117.753,117.74,117.747,1020200007.0
2006-01-02 19:18:00,117.738,117.748,117.734,117.734,800400008.0
2006-01-02 19:19:00,117.74,117.74,117.725,117.73,1452400009.0
2006-01-02 19:20:00,117.741,117.747,117.726,117.74,831099997.0
2006-01-02 19:21:00,117.74,117.747,117.735,117.74,1054600005.0
2006-01-02 19:22:00,117.748,117.749,117.734,117.734,806799996.0
2006-01-02 19:23:00,117.8,117.81,117.8,117.81,1443699989.0
2006-01-02 19:24:00,117.745,117.753,117.737,117.745,1443699989.0
2006-01-02 19:25:00,117.745,117.759,117.743,117.743,1378899999.0
2006-01-02 19:26:00,117.8,117.81,117.79,117.8,1833499995.0
2006-01-02 19:27:00,117.751,117.753,117.74,117.753,1833499995.0
2006-01-02 19:28:00,117.748,117.752,117.738,117.742,1097700010.0
2006-01-02 19:29:00,117.746,117.752,117.735,117.752,579999999.0
2006-01-02 19:30:00,117.74,117.745,117.735,117.743,730500005.0
2006-01-02 19:31:00,117.745,117.751,117.736,117.737,1489299997.0
2006-01-02 19:32:00,117.74,117.749,117.732,117.746,1508400012.0
2006-01-02 19:33:00,117.752,117.752,117.738,117.74,1174100007.0
2006-01-02 19:34:00,117.737,117.753,117.737,117.753,1355700000.0
2006-01-02 19:35:00,117.753,117.753,117.736,117.745,1196400004.0
2006-01-02 19:36:00,117.735,117.751,117.735,117.739,565400003.0
2006-01-02 19:37:00,117.734,117.75,117.734,117.743,376199993.0
2006-01-02 19:38:00,117.75,117.752,117.734,117.74,1011200000.0
2006-01-02 19:39:00,117.75,117.752,117.735,117.752,1195600001.0
2006-01-02 19:40:00,117.743,117.743,117.734,117.735,949100004.0
2006-01-02 19:41:00,117.732,117.751,117.732,117.751,1072200000.0
2006-01-02 19:42:00,117.748,117.752,117.741,117.741,675599999.0
2006-01-02 19:43:00,117.738,117.751,117.738,117.748,489499997.0
2006-01-02 19:44:00,117.748,117.757,117.748,117.748,759700001.0
2006-01-02 19:45:00,117.745,117.753,117.737,117.737,734700002.0
2006-01-02 19:46:00,117.739,117.753,117.734,117.734,1039899998.0
2006-01-02 19:47:00,117.733,117.749,117.733,117.745,646699999.0
2006-01-02 19:48:00,117.741,117.753,117.741,117.742,1742700011.0
2006-01-02 19:49:00,117.739,117.752,117.737,117.745,740000006.0
2006-01-02 19:50:00,117.743,117.753,117.731,117.753,718899994.0
2006-01-02 19:51:00,117.752,117.752,117.737,117.737,786299998.0
2006-01-02 19:52:00,117.737,117.752,117.734,117.734,952500007.0
2006-01-02 19:53:00,117.74,117.751,117.735,117.738,1247400011.0
2006-01-02 19:54:00,117.737,117.75,117.735,117.745,1598000001.0
2006-01-02 19:55:00,117.737,117.751,117.734,117.737,735399995.0
2006-01-02 19:56:00,117.737,117.743,117.733,117.736,758500003.0
2006-01-02 19:57:00,117.739,117.75,117.739,117.745,660400003.0
2006-01-02 19:58:00,117.745,117.746,117.733,117.733,1386900004.0
2006-01-02 19:59:00,117.737,117.751,117.737,117.745,669499997.0
2006-01-02 20:00:00,117.743,117.743,117.73,117.73,187699999.0
2006-01-02 20:01:00,117.73,117.742,117.729,117.736,535499998.0
2006-01-02 20:02:00,117.74,117.752,117.732,117.747,1158100009.0
2006-01-02 20:03:00,117.745,117.752,117.739,117.739,674999998.0
2006-01-02 20:04:00,117.745,117.749,117.733,117.745,537799997.0
2006-01-02 20:05:00,117.74,117.752,117.74,117.746,924000007.0
2006-01-02 20:06:00,117.74,117.752,117.737,117.737,1721900018.0
2006-01-02 20:07:00,117.73,117.743,117.728,117.743,836800000.0
2006-01-02 20:08:00,117.747,117.749,117.734,117.745,822800003.0
2006-01-02 20:09:00,117.74,117.749,117.736,117.747,1018400003.0
2006-01-02 20:10:00,117.752,117.752,117.738,117.747,830600002.0
2006-01-02 20:11:00,117.74,117.752,117.736,117.745,1864300008.0
2006-01-02 20:12:00,117.8,117.8,117.79,117.79,894100004.0
2006-01-02 20:13:00,117.748,117.751,117.738,117.742,894100004.0
2006-01-02 20:14:00,117.749,117.756,117.744,117.755,1384400000.0
2006-01-02 20:15:00,117.746,117.751,117.733,117.739,1419999994.0
2006-01-02 20:16:00,117.74,117.752,117.74,117.746,1334699994.0
2006-01-02 20:17:00,117.752,117.752,117.728,117.728,981800004.0
2006-01-02 20:18:00,117.73,117.753,117.73,117.753,208000000.0
2006-01-02 20:19:00,117.753,117.753,117.738,117.753,836699999.0
2006-01-02 20:20:00,117.748,117.752,117.74,117.744,930500001.0
2006-01-02 20:21:00,117.744,117.752,117.739,117.74,1566400004.0
2006-01-02 20:22:00,117.741,117.75,117.736,117.747,1434800000.0
2006-01-02 20:23:00,117.739,117.752,117.736,117.738,783100010.0
2006-01-02 20:24:00,117.739,117.755,117.739,117.745,862000003.0
2006-01-02 20:25:00,117.752,117.752,117.732,117.732,861599997.0
2006-01-02 20:26:00,117.741,117.752,117.737,117.739,1090300007.0
2006-01-02 20:27:00,117.746,117.752,117.745,117.747,1395700001.0
2006-01-02 20:28:00,117.739,117.754,117.737,117.74,1888800005.0
2006-01-02 20:29:00,117.82,117.82,117.79,117.8,2136699983.0
2006-01-02 20:30:00,117.81,117.82,117.81,117.82,2136699983.0
2006-01-02 20:31:00,117.81,117.81,117.79,117.79,2136699983.0
2006-01-02 20:32:00,117.745,117.753,117.737,117.737,2136699983.0
2006-01-02 20:33:00,117.737,117.751,117.737,117.737,717899999.0
2006-01-02 20:34:00,117.738,117.747,117.737,117.737,568900007.0
2006-01-02 20:35:00,117.745,117.753,117.739,117.753,466600001.0
2006-01-02 20:36:00,117.753,117.753,117.739,117.744,480700004.0
2006-01-02 20:37:00,117.744,117.75,117.736,117.745,467200004.0
2006-01-02 20:38:00,117.753,117.753,117.737,117.753,1108299992.0
2006-01-02 20:39:00,117.745,117.752,117.737,117.752,1298499994.0
2006-01-02 20:41:00,117.737,117.752,117.73,117.738,958800012.0
2006-01-02 20:42:00,117.74,117.751,117.734,117.747,1298400016.0
2006-01-02 20:43:00,117.747,117.75,117.739,117.739,1307600006.0
2006-01-02 20:44:00,117.737,117.753,117.734,117.753,1399200001.0
2006-01-02 20:45:00,117.751,117.751,117.733,117.733,1244299995.0
2006-01-02 20:46:00,117.748,117.753,117.734,117.746,1378400004.0
2006-01-02 20:47:00,117.745,117.752,117.737,117.737,1902599999.0
2006-01-02 20:48:00,117.745,117.749,117.732,117.745,1335600009.0
2006-01-02 20:49:00,117.74,117.75,117.739,117.74,1285400006.0
2006-01-02 20:50:00,117.748,117.749,117.732,117.74,1759000023.0
2006-01-02 20:51:00,117.748,117.75,117.736,117.737,707799993.0
2006-01-02 20:52:00,117.737,117.744,117.735,117.744,367299999.0
2006-01-02 20:53:00,117.744,117.751,117.734,117.737,1658200006.0
2006-01-02 20:54:00,117.737,117.754,117.737,117.754,681599999.0
2006-01-02 20:55:00,117.753,117.753,117.733,117.738,1859700005.0
2006-01-02 20:56:00,117.744,117.752,117.737,117.738,665200002.0
2006-01-02 20:57:00,117.737,117.747,117.731,117.731,1562899993.0
2006-01-02 20:59:00,117.8,117.8,117.8,117.8,1918599993.0
2006-01-02 21:00:00,117.743,117.743,117.729,117.732,1918599993.0
2006-01-02 21:01:00,117.747,117.752,117.733,117.742,939299998.0
2006-01-02 21:02:00,117.737,117.741,117.727,117.728,936300011.0
2006-01-02 21:03:00,117.733,117.751,117.732,117.732,1143099995.0
2006-01-02 21:04:00,117.732,117.749,117.732,117.745,519899999.0
2006-01-02 21:05:00,117.746,117.753,117.741,117.742,565699996.0
2006-01-02 21:06:00,117.741,117.744,117.732,117.732,820100004.0
2006-01-02 21:07:00,117.733,117.742,117.732,117.735,1567100003.0
2006-01-02 21:08:00,117.737,117.753,117.736,117.753,751100002.0
2006-01-02 21:09:00,117.746,117.752,117.734,117.752,301900004.0
2006-01-02 21:10:00,117.751,117.751,117.732,117.732,505399997.0
2006-01-02 21:11:00,117.737,117.745,117.737,117.741,225999995.0
2006-01-02 21:12:00,117.747,117.747,117.735,117.735,467299997.0
2006-01-02 21:13:00,117.733,117.749,117.731,117.733,859400005.0
2006-01-02 21:14:00,117.738,117.75,117.737,117.742,1774100013.0
2006-01-02 21:15:00,117.733,117.75,117.733,117.747,1890300006.0
2006-01-02 21:16:00,117.743,117.752,117.733,117.733,1167900007.0
2006-01-02 21:17:00,117.741,117.741,117.723,117.735,1869000001.0
2006-01-02 21:18:00,117.746,117.748,117.733,117.747,974200008.0
2006-01-02 21:19:00,117.75,117.755,117.743,117.745,1338299997.0
2006-01-02 21:20:00,117.737,117.753,117.737,117.747,1553100011.0
2006-01-02 21:21:00,117.748,117.759,117.745,117.75,1178900008.0
2006-01-02 21:22:00,117.748,117.75,117.732,117.736,1690899995.0
2006-01-02 21:23:00,117.741,117.751,117.728,117.746,757999998.0
2006-01-02 21:24:00,117.745,117.753,117.735,117.748,1566799991.0
2006-01-02 21:25:00,117.752,117.752,117.734,117.747,1605699992.0
2006-01-02 21:26:00,117.742,117.751,117.732,117.745,1393699999.0
2006-01-02 21:27:00,117.749,117.752,117.733,117.751,830200008.0
2006-01-02 21:28:00,117.74,117.745,117.735,117.735,329799998.0
2006-01-02 21:29:00,117.738,117.75,117.73,117.73,756400000.0
2006-01-02 21:30:00,117.735,117.757,117.735,117.746,916400003.0
2006-01-02 21:31:00,117.737,117.752,117.737,117.752,242499996.0
2006-01-02 21:32:00,117.753,117.753,117.745,117.746,837400005.0
2006-01-02 21:33:00,117.742,117.754,117.738,117.738,342399997.0
2006-01-02 21:34:00,117.738,117.753,117.738,117.75,290499999.0
2006-01-02 21:35:00,117.753,117.753,117.741,117.741,314200004.0
2006-01-02 21:36:00,117.739,117.748,117.731,117.738,363399998.0
2006-01-02 21:37:00,117.741,117.748,117.735,117.748,479399991.0
2006-01-02 21:38:00,117.734,117.749,117.733,117.735,422100000.0
2006-01-02 21:39:00,117.748,117.75,117.74,117.74,464400000.0
2006-01-02 21:40:00,117.738,117.748,117.733,117.733,728600001.0
2006-01-02 21:41:00,117.733,117.746,117.733,117.74,671700003.0
2006-01-02 21:42:00,117.741,117.756,117.741,117.747,1261100011.0
2006-01-02 21:43:00,117.744,117.75,117.737,117.743,391499993.0
2006-01-02 21:44:00,117.743,117.743,117.726,117.742,1350900007.0
2006-01-02 21:45:00,117.753,117.753,117.737,117.737,557899996.0
2006-01-02 21:46:00,117.73,117.743,117.73,117.743,1269300005.0
2006-01-02 21:47:00,117.748,117.748,117.74,117.741,611500009.0
2006-01-02 21:48:00,117.735,117.752,117.735,117.741,1138200003.0
2006-01-02 21:49:00,117.744,117.747,117.732,117.744,532800003.0
2006-01-02 21:50:00,117.743,117.743,117.737,117.737,244400002.0
2006-01-02 21:51:00,117.743,117.743,117.733,117.743,419699997.0
2006-01-02 21:52:00,117.746,117.753,117.746,117.753,152300000.0
2006-01-02 21:53:00,117.753,117.753,117.737,117.745,491099999.0
2006-01-02 21:54:00,117.744,117.752,117.737,117.737,749899992.0
2006-01-02 21:55:00,117.735,117.749,117.735,117.749,153400001.0
2006-01-02 21:56:00,117.752,117.752,117.735,117.743,457800004.0
2006-01-02 21:57:00,117.738,117.747,117.737,117.746,297599993.0
2006-01-02 21:58:00,117.743,117.751,117.737,117.751,226100005.0
2006-01-02 21:59:00,117.752,117.752,117.736,117.74,502000000.0
2006-01-02 22:00:00,117.74,117.753,117.736,117.748,1138799993.0
2006-01-02 22:01:00,117.748,117.75,117.736,117.738,1204000002.0
2006-01-02 22:02:00,117.732,117.747,117.729,117.732,919200009.0
2006-01-02 22:03:00,117.734,117.747,117.734,117.747,315300001.0
2006-01-02 22:04:00,117.746,117.746,117.732,117.743,672700011.0
2006-01-02 22:05:00,117.746,117.75,117.741,117.742,183099999.0
2006-01-02 22:06:00,117.737,117.738,117.734,117.738,145700002.0
2006-01-02 22:07:00,117.739,117.749,117.734,117.745,507400010.0
2006-01-02 22:08:00,117.748,117.752,117.743,117.744,289199999.0
2006-01-02 22:09:00,117.742,117.747,117.735,117.747,82500002.0
2006-01-02 22:10:00,117.75,117.75,117.735,117.743,169900000.0
2006-01-02 22:11:00,117.735,117.746,117.735,117.738,566399998.0
2006-01-02 22:12:00,117.74,117.747,117.739,117.747,191800004.0
2006-01-02 22:13:00,117.749,117.751,117.735,117.741,409299997.0
2006-01-02 22:14:00,117.743,117.752,117.738,117.738,490600004.0
2006-01-02 22:15:00,117.739,117.745,117.735,117.745,171999995.0
2006-01-02 22:16:00,117.749,117.758,117.745,117.745,773300000.0
2006-01-02 22:17:00,117.747,117.749,117.735,117.747,333399999.0
2006-01-02 22:18:00,117.747,117.748,117.736,117.747,455600000.0
2006-01-02 22:19:00,117.75,117.758,117.739,117.745,311600002.0
2006-01-02 22:20:00,117.748,117.75,117.737,117.738,430000000.0
2006-01-02 22:21:00,117.739,117.749,117.739,117.747,100500003.0
2006-01-02 22:22:00,117.747,117.754,117.747,117.754,233800002.0
2006-01-02 22:23:00,117.751,117.751,117.743,117.747,166899999.0
2006-01-02 22:24:00,117.747,117.747,117.736,117.738,258199996.0
2006-01-02 22:25:00,117.747,117.749,117.736,117.745,207800001.0
2006-01-02 22:26:00,117.741,117.75,117.737,117.741,324400008.0
2006-01-02 22:27:00,117.745,117.752,117.741,117.745,1065499993.0
2006-01-02 22:28:00,117.745,117.753,117.74,117.753,383800007.0
2006-01-02 22:29:00,117.745,117.745,117.732,117.732,96300000.0
2006-01-02 22:30:00,117.742,117.746,117.73,117.73,388399994.0
2006-01-02 22:31:00,117.733,117.737,117.732,117.732,275200000.0
2006-01-02 22:32:00,117.732,117.739,117.73,117.739,352199997.0
2006-01-02 22:33:00,117.748,117.753,117.742,117.742,709899997.0
2006-01-02 22:34:00,117.736,117.75,117.733,117.742,1062300002.0
2006-01-02 22:35:00,117.747,117.748,117.735,117.748,359199998.0
2006-01-02 22:36:00,117.748,117.748,117.73,117.748,834499993.0
2006-01-02 22:37:00,117.746,117.749,117.74,117.749,129099999.0
2006-01-02 22:38:00,117.747,117.747,117.727,117.727,300599998.0
2006-01-02 22:39:00,117.727,117.746,117.727,117.746,400899999.0
2006-01-02 22:40:00,117.747,117.747,117.733,117.741,556900004.0
2006-01-02 22:41:00,117.749,117.749,117.735,117.735,158400004.0
2006-01-02 22:42:00,117.732,117.74,117.732,117.738,117100000.0
2006-01-02 22:43:00,117.736,117.744,117.731,117.738,407800003.0
2006-01-02 22:44:00,117.74,117.74,117.732,117.732,475200004.0
2006-01-02 22:45:00,117.74,117.747,117.731,117.731,412200001.0
2006-01-02 22:46:00,117.738,117.738,117.729,117.731,368900006.0
2006-01-02 22:47:00,117.748,117.757,117.74,117.74,438299999.0
2006-01-02 22:48:00,117.739,117.745,117.73,117.73,317899998.0
2006-01-02 22:49:00,117.741,117.746,117.73,117.746,228599999.0
2006-01-02 22:50:00,117.742,117.747,117.731,117.731,571500004.0
2006-01-02 22:51:00,117.741,117.748,117.738,117.738,201199999.0
2006-01-02 22:52:00,117.725,117.754,117.725,117.745,202499998.0
2006-01-02 22:53:00,117.737,117.75,117.724,117.724,434900001.0
2006-01-02 22:54:00,117.729,117.745,117.729,117.741,251000000.0
2006-01-02 22:55:00,117.738,117.741,117.732,117.732,370600001.0
2006-01-02 22:56:00,117.734,117.749,117.734,117.743,337499993.0
2006-01-02 22:57:00,117.745,117.751,117.736,117.736,364399998.0
2006-01-02 22:58:00,117.725,117.75,117.724,117.75,137000003.0
2006-01-02 22:59:00,117.735,117.738,117.722,117.726,335000002.0
2006-01-02 23:00:00,117.723,117.749,117.723,117.74,416800009.0
2006-01-02 23:01:00,117.74,117.744,117.738,117.741,83300000.0
2006-01-02 23:02:00,117.743,117.75,117.736,117.745,397999992.0
2006-01-02 23:03:00,117.738,117.743,117.737,117.737,110700001.0
2006-01-02 23:04:00,117.739,117.745,117.736,117.736,217300002.0
2006-01-02 23:05:00,117.735,117.749,117.735,117.749,107500001.0
2006-01-02 23:06:00,117.75,117.75,117.734,117.743,106200001.0
2006-01-02 23:07:00,117.735,117.749,117.735,117.74,148799997.0
2006-01-02 23:08:00,117.739,117.75,117.73,117.73,209200002.0
2006-01-02 23:09:00,117.743,117.746,117.739,117.746,231999999.0
2006-01-02 23:10:00,117.737,117.748,117.737,117.748,272499997.0
2006-01-02 23:11:00,117.748,117.752,117.745,117.748,145099997.0
2006-01-02 23:12:00,117.747,117.749,117.737,117.742,301300002.0
2006-01-02 23:13:00,117.734,117.751,117.734,117.748,182000001.0
2006-01-02 23:14:00,117.745,117.749,117.732,117.732,246800005.0
2006-01-02 23:15:00,117.74,117.753,117.74,117.746,250500005.0
2006-01-02 23:16:00,117.735,117.749,117.735,117.74,251299994.0
2006-01-02 23:17:00,117.742,117.749,117.733,117.733,188800003.0
2006-01-02 23:18:00,117.738,117.748,117.734,117.74,168900000.0
2006-01-02 23:19:00,117.739,117.75,117.739,117.74,255900002.0
2006-01-02 23:20:00,117.748,117.75,117.744,117.746,257400002.0
2006-01-02 23:21:00,117.74,117.749,117.735,117.741,193299999.0
2006-01-02 23:22:00,117.732,117.741,117.731,117.738,253699997.0
2006-01-02 23:23:00,117.737,117.744,117.735,117.738,222700001.0
2006-01-02 23:24:00,117.743,117.743,117.73,117.743,143000002.0
2006-01-02 23:25:00,117.743,117.747,117.74,117.747,346100006.0
2006-01-02 23:26:00,117.741,117.75,117.741,117.748,356899998.0
2006-01-02 23:27:00,117.742,117.753,117.74,117.753,162499999.0
2006-01-02 23:28:00,117.739,117.741,117.73,117.732,223799999.0
2006-01-02 23:29:00,117.737,117.749,117.737,117.742,128300003.0
2006-01-02 23:30:00,117.735,117.74,117.729,117.736,263299999.0
2006-01-02 23:31:00,117.739,117.747,117.738,117.738,192800000.0
2006-01-02 23:32:00,117.729,117.752,117.729,117.752,335200001.0
2006-01-02 23:33:00,117.75,117.75,117.733,117.739,107200000.0
2006-01-02 23:34:00,117.74,117.749,117.732,117.749,213100005.0
2006-01-02 23:35:00,117.752,117.752,117.736,117.736,182900000.0
2006-01-02 23:36:00,117.731,117.74,117.727,117.739,211500004.0
2006-01-02 23:37:00,117.738,117.751,117.733,117.751,204100003.0
2006-01-02 23:38:00,117.747,117.747,117.732,117.732,270300000.0
2006-01-02 23:39:00,117.74,117.747,117.74,117.747,20100000.0
2006-01-02 23:40:00,117.743,117.746,117.738,117.738,407299994.0
2006-01-02 23:41:00,117.748,117.75,117.739,117.739,225000002.0
2006-01-02 23:42:00,117.743,117.749,117.736,117.74,148900001.0
2006-01-02 23:43:00,117.738,117.753,117.736,117.738,239399998.0
2006-01-02 23:44:00,117.732,117.742,117.73,117.73,301399997.0
2006-01-02 23:45:00,117.731,117.75,117.731,117.745,352499998.0
2006-01-02 23:46:00,117.753,117.753,117.744,117.748,330200004.0
2006-01-02 23:47:00,117.735,117.752,117.733,117.752,167299999.0
2006-01-02 23:48:00,117.742,117.749,117.735,117.745,277300005.0
2006-01-02 23:49:00,117.738,117.746,117.735,117.74,325600004.0
2006-01-02 23:50:00,117.735,117.751,117.735,117.751,198400000.0
2006-01-02 23:51:00,117.746,117.748,117.735,117.735,201999999.0
2006-01-02 23:52:00,117.747,117.747,117.735,117.735,334599999.0
2006-01-02 23:53:00,117.749,117.749,117.733,117.747,308199995.0
2006-01-02 23:54:00,117.752,117.752,117.738,117.738,145200002.0
2006-01-02 23:55:00,117.748,117.748,117.739,117.746,265500003.0
2006-01-02 23:56:00,117.748,117.751,117.733,117.733,351500001.0
2006-01-02 23:57:00,117.736,117.75,117.736,117.741,252500003.0
2006-01-02 23:58:00,117.748,117.75,117.735,117.735,276500006.0
2006-01-02 23:59:00,117.738,117.751,117.736,117.736,259900000.0
2006-01-03 00:00:00,117.743,117.751,117.738,117.739,285599995.0
2006-01-03 00:01:00,117.74,117.748,117.74,117.741,178200001.0
2006-01-03 00:02:00,117.749,117.751,117.737,117.739,199500005.0
2006-01-03 00:03:00,117.738,117.747,117.738,117.747,184399994.0
2006-01-03 00:04:00,117.747,117.75,117.735,117.747,299199997.0
2006-01-03 00:05:00,117.755,117.755,117.741,117.75,204500002.0
2006-01-03 00:06:00,117.735,117.749,117.735,117.748,197700002.0
2006-01-03 00:07:00,117.744,117.745,117.736,117.737,117699998.0
2006-01-03 00:08:00,117.747,117.747,117.731,117.734,308099994.0
2006-01-03 00:09:00,117.742,117.747,117.735,117.745,405699998.0
2006-01-03 00:10:00,117.737,117.743,117.73,117.743,206899999.0
2006-01-03 00:11:00,117.747,117.747,117.733,117.74,143200000.0
2006-01-03 00:12:00,117.73,117.739,117.73,117.737,49600000.0
2006-01-03 00:13:00,117.732,117.75,117.732,117.745,221800002.0
2006-01-03 00:14:00,117.742,117.752,117.739,117.739,372499999.0
2006-01-03 00:15:00,117.747,117.753,117.744,117.753,107500003.0
2006-01-03 00:16:00,117.745,117.749,117.735,117.735,226100001.0
2006-01-03 00:17:00,117.734,117.747,117.734,117.739,226299997.0
2006-01-03 00:18:00,117.753,117.753,117.734,117.734,305199999.0
2006-01-03 00:19:00,117.733,117.75,117.733,117.735,297200001.0
2006-01-03 00:20:00,117.742,117.742,117.734,117.737,236600002.0
2006-01-03 00:21:00,117.74,117.752,117.735,117.752,302000001.0
2006-01-03 00:22:00,117.745,117.745,117.734,117.742,241800000.0
2006-01-03 00:23:00,117.745,117.746,117.734,117.746,184000001.0
2006-01-03 00:24:00,117.737,117.747,117.732,117.747,317799996.0
2006-01-03 00:25:00,117.748,117.75,117.744,117.744,145000001.0
2006-01-03 00:26:00,117.745,117.75,117.733,117.733,222899994.0
2006-01-03 00:27:00,117.739,117.746,117.736,117.736,158800003.0
2006-01-03 00:28:00,117.745,117.747,117.733,117.741,364100007.0
2006-01-03 00:29:00,117.747,117.751,117.738,117.738,215000004.0
2006-01-03 00:30:00,117.74,117.747,117.737,117.746,320899995.0
2006-01-03 00:31:00,117.747,117.748,117.733,117.742,239099999.0
2006-01-03 00:32:00,117.74,117.749,117.736,117.736,195200000.0
2006-01-03 00:33:00,117.746,117.749,117.74,117.74,298899995.0
2006-01-03 00:34:00,117.743,117.747,117.743,117.747,82800004.0
2006-01-03 00:35:00,117.753,117.753,117.736,117.738,434800007.0
2006-01-03 00:36:00,117.737,117.751,117.737,117.748,188299999.0
2006-01-03 00:37:00,117.747,117.815,117.724,117.815,241200002.0
2006-01-03 00:38:00,117.832,117.833,117.83,117.83,339900005.0
2006-01-03 00:39:00,117.832,117.832,117.822,117.827,174599999.0
2006-01-03 00:40:00,117.828,117.828,117.82,117.822,194000003.0
2006-01-03 00:41:00,117.825,117.828,117.822,117.825,309100001.0
2006-01-03 00:42:00,117.832,117.876,117.832,117.862,423500001.0
2006-01-03 00:43:00,117.86,117.86,117.837,117.841,327099998.0
2006-01-03 00:44:00,117.837,117.845,117.835,117.838,210300003.0
2006-01-03 00:45:00,117.845,117.845,117.838,117.84,232800004.0
2006-01-03 00:46:00,117.852,117.867,117.843,117.845,94200001.0
2006-01-03 00:47:00,117.845,117.845,117.843,117.845,212800004.0
2006-01-03 00:48:00,117.845,117.845,117.84,117.84,101399999.0
2006-01-03 00:49:00,117.84,117.85,117.839,117.845,161300002.0
2006-01-03 00:50:00,117.841,117.841,117.829,117.829,85100003.0
2006-01-03 00:51:00,117.828,117.835,117.825,117.825,312000003.0
2006-01-03 00:52:00,117.828,117.838,117.828,117.828,341899999.0
2006-01-03 00:53:00,117.83,117.835,117.828,117.835,106199998.0
2006-01-03 00:54:00,117.838,117.838,117.83,117.83,293499996.0
2006-01-03 00:55:00,117.83,117.835,117.83,117.835,216099999.0
2006-01-03 00:56:00,117.83,117.835,117.828,117.828,383900007.0
2006-01-03 00:57:00,117.825,117.835,117.825,117.83,264800005.0
2006-01-03 00:58:00,117.835,117.835,117.835,117.835,115700001.0
2006-01-03 00:59:00,117.835,117.835,117.83,117.835,141900002.0
2006-01-03 01:00:00,117.828,117.833,117.828,117.832,61100001.0
2006-01-03 01:01:00,117.833,117.833,117.818,117.823,202999995.0
2006-01-03 01:02:00,117.82,117.825,117.815,117.82,251500000.0
2006-01-03 01:03:00,117.818,117.825,117.808,117.817,302400006.0
2006-01-03 01:04:00,117.82,117.823,117.819,117.82,155800002.0
2006-01-03 01:05:00,117.804,117.804,117.796,117.796,64500001.0
2006-01-03 01:06:00,117.786,117.802,117.786,117.802,254199995.0
2006-01-03 01:07:00,117.802,117.812,117.802,117.807,432000000.0
2006-01-03 01:08:00,117.808,117.814,117.801,117.801,243300000.0
2006-01-03 01:09:00,117.805,117.805,117.8,117.8,127700001.0
2006-01-03 01:10:00,117.801,117.801,117.782,117.782,236000002.0
2006-01-03 01:11:00,117.78,117.785,117.778,117.785,206700001.0
2006-01-03 01:12:00,117.783,117.802,117.783,117.802,85099999.0
2006-01-03 01:13:00,117.797,117.8,117.797,117.8,121200001.0
2006-01-03 01:14:00,117.802,117.802,117.8,117.8,92600000.0
2006-01-03 01:15:00,117.805,117.805,117.798,117.8,304400003.0
2006-01-03 01:16:00,117.805,117.805,117.8,117.805,288699996.0
2006-01-03 01:17:00,117.805,117.805,117.798,117.805,344399998.0
2006-01-03 01:18:00,117.805,117.805,117.8,117.805,109600001.0
2006-01-03 01:19:00,117.795,117.803,117.781,117.789,126200000.0
2006-01-03 01:20:00,117.783,117.783,117.767,117.767,319700002.0
2006-01-03 01:21:00,117.778,117.781,117.767,117.767,170100005.0
2006-01-03 01:22:00,117.769,117.777,117.769,117.77,312800002.0
2006-01-03 01:23:00,117.772,117.78,117.765,117.78,135899998.0
2006-01-03 01:24:00,117.771,117.779,117.771,117.779,80900002.0
2006-01-03 01:25:00,117.77,117.774,117.762,117.767,263500003.0
2006-01-03 01:26:00,117.77,117.777,117.758,117.758,183199997.0
2006-01-03 01:27:00,117.77,117.777,117.77,117.777,95899997.0
2006-01-03 01:28:00,117.768,117.775,117.767,117.773,119199999.0
2006-01-03 01:29:00,117.77,117.778,117.758,117.76,279499997.0
2006-01-03 01:30:00,117.747,117.759,117.745,117.745,144399998.0
2006-01-03 01:31:00,117.743,117.762,117.743,117.762,166500003.0
2006-01-03 01:32:00,117.768,117.795,117.768,117.78,244000002.0
2006-01-03 01:33:00,117.768,117.77,117.756,117.757,194499997.0
2006-01-03 01:34:00,117.75,117.755,117.745,117.75,395299995.0
2006-01-03 01:35:00,117.759,117.767,117.758,117.758,421199997.0
2006-01-03 01:36:00,117.753,117.755,117.748,117.75,143400003.0
2006-01-03 01:37:00,117.75,117.762,117.75,117.759,358100000.0
2006-01-03 01:38:00,117.765,117.765,117.755,117.765,276100004.0
2006-01-03 01:39:00,117.755,117.767,117.755,117.758,164900004.0
2006-01-03 01:40:00,117.763,117.763,117.755,117.755,257499999.0
2006-01-03 01:41:00,117.762,117.762,117.748,117.748,236099997.0
2006-01-03 01:42:00,117.743,117.745,117.74,117.745,220200003.0
2006-01-03 01:43:00,117.742,117.751,117.741,117.751,188599998.0
2006-01-03 01:44:00,117.75,117.755,117.744,117.748,328099999.0
2006-01-03 01:45:00,117.747,117.753,117.747,117.748,250900004.0
2006-01-03 01:46:00,117.748,117.751,117.745,117.747,197799996.0
2006-01-03 01:47:00,117.742,117.751,117.739,117.739,201999996.0
2006-01-03 01:48:00,117.745,117.752,117.743,117.743,131400001.0
2006-01-03 01:49:00,117.74,117.748,117.74,117.748,126300005.0
2006-01-03 01:50:00,117.74,117.743,117.74,117.74,128299999.0
2006-01-03 01:51:00,117.745,117.745,117.735,117.742,156500000.0
2006-01-03 01:52:00,117.745,117.748,117.737,117.737,197000001.0
2006-01-03 01:53:00,117.743,117.743,117.73,117.737,291800005.0
2006-01-03 01:54:00,117.732,117.739,117.729,117.736,226799999.0
2006-01-03 01:55:00,117.746,117.746,117.73,117.737,198199993.0
2006-01-03 01:56:00,117.73,117.735,117.727,117.73,225799997.0
2006-01-03 01:57:00,117.725,117.735,117.722,117.735,76299999.0
2006-01-03 01:58:00,117.739,117.746,117.739,117.744,248899996.0
2006-01-03 01:59:00,117.745,117.748,117.737,117.737,282499998.0
2006-01-03 02:00:00,117.76,117.812,117.76,117.807,218599996.0
2006-01-03 02:01:00,117.802,117.805,117.793,117.802,263900004.0
2006-01-03 02:02:00,117.798,117.799,117.78,117.78,195000003.0
2006-01-03 02:03:00,117.766,117.766,117.753,117.753,285600001.0
2006-01-03 02:04:00,117.753,117.758,117.745,117.745,109300000.0
2006-01-03 02:05:00,117.749,117.752,117.742,117.742,222300006.0
2006-01-03 02:06:00,117.745,117.745,117.74,117.74,105199999.0
2006-01-03 02:07:00,117.733,117.758,117.733,117.748,260799999.0
2006-01-03 02:08:00,117.76,117.787,117.76,117.785,170500002.0
2006-01-03 02:09:00,117.799,117.823,117.799,117.823,281099999.0
2006-01-03 02:10:00,117.825,117.868,117.825,117.868,254500003.0
2006-01-03 02:11:00,117.86,117.862,117.853,117.854,154599998.0
2006-01-03 02:12:00,117.85,117.85,117.802,117.802,201199998.0
2006-01-03 02:13:00,117.79,117.796,117.788,117.796,192300004.0
2006-01-03 02:14:00,117.797,117.8,117.788,117.796,154999998.0
2006-01-03 02:15:00,117.805,117.836,117.805,117.836,152700002.0
2006-01-03 02:16:00,117.842,117.842,117.822,117.822,280600001.0
2006-01-03 02:17:00,117.82,117.832,117.818,117.832,138200001.0
2006-01-03 02:18:00,117.833,117.839,117.832,117.832,203300002.0
2006-01-03 02:19:00,117.828,117.838,117.823,117.823,100300001.0
2006-01-03 02:20:00,117.812,117.826,117.809,117.813,312999998.0
2006-01-03 02:21:00,117.807,117.815,117.805,117.815,100100001.0
2006-01-03 02:22:00,117.814,117.832,117.814,117.832,155000004.0
2006-01-03 02:23:00,117.833,117.843,117.833,117.839,153000003.0
2006-01-03 02:24:00,117.842,117.842,117.832,117.842,223800005.0
2006-01-03 02:25:00,117.84,117.84,117.828,117.833,165999997.0
2006-01-03 02:26:00,117.838,117.839,117.828,117.83,299600002.0
2006-01-03 02:27:00,117.838,117.846,117.838,117.839,192799997.0
2006-01-03 02:28:00,117.832,117.839,117.826,117.835,459700000.0
2006-01-03 02:29:00,117.837,117.837,117.825,117.828,193299998.0
2006-01-03 02:30:00,117.835,117.835,117.815,117.83,256300007.0
2006-01-03 02:31:00,117.835,117.835,117.83,117.835,277199997.0
2006-01-03 02:32:00,117.833,117.833,117.821,117.827,176099999.0
2006-01-03 02:33:00,117.825,117.825,117.817,117.82,102400001.0
2006-01-03 02:34:00,117.823,117.83,117.82,117.827,123199997.0
2006-01-03 02:35:00,117.817,117.825,117.815,117.825,348100002.0
2006-01-03 02:36:00,117.826,117.833,117.824,117.833,202599997.0
2006-01-03 02:37:00,117.833,117.856,117.833,117.854,310900002.0
2006-01-03 02:38:00,117.85,117.858,117.845,117.855,138700002.0
2006-01-03 02:39:00,117.853,117.864,117.853,117.864,139500002.0
2006-01-03 02:40:00,117.873,117.88,117.855,117.858,315200005.0
2006-01-03 02:41:00,117.858,117.86,117.849,117.849,241099999.0
2006-01-03 02:42:00,117.845,117.855,117.845,117.85,158400001.0
2006-01-03 02:43:00,117.855,117.855,117.84,117.847,228700003.0
2006-01-03 02:44:00,117.843,117.843,117.83,117.835,134200001.0
2006-01-03 02:45:00,117.83,117.833,117.82,117.827,400299993.0
2006-01-03 02:46:00,117.82,117.82,117.812,117.814,188100003.0
2006-01-03 02:47:00,117.81,117.81,117.797,117.805,343200005.0
2006-01-03 02:48:00,117.807,117.816,117.801,117.81,195300000.0
2006-01-03 02:49:00,117.819,117.821,117.814,117.816,394099999.0
2006-01-03 02:50:00,117.803,117.803,117.78,117.78,134999997.0
2006-01-03 02:51:00,117.777,117.782,117.772,117.772,187200005.0
2006-01-03 02:52:00,117.771,117.771,117.754,117.763,315899994.0
2006-01-03 02:53:00,117.77,117.775,117.765,117.775,220199998.0
2006-01-03 02:54:00,117.77,117.77,117.756,117.756,268900002.0
2006-01-03 02:55:00,117.763,117.763,117.756,117.757,195599995.0
2006-01-03 02:56:00,117.748,117.751,117.737,117.75,282699994.0
2006-01-03 02:57:00,117.758,117.764,117.753,117.753,144399999.0
2006-01-03 02:58:00,117.762,117.762,117.751,117.751,223900001.0
2006-01-03 02:59:00,117.755,117.762,117.752,117.752,258700004.0
2006-01-03 03:00:00,117.748,117.75,117.748,117.75,220300000.0
2006-01-03 03:01:00,117.756,117.762,117.753,117.757,230600004.0
2006-01-03 03:02:00,117.752,117.752,117.748,117.75,167799999.0
2006-01-03 03:03:00,117.75,117.755,117.745,117.75,175600000.0
2006-01-03 03:04:00,117.745,117.758,117.745,117.755,210500000.0
2006-01-03 03:05:00,117.752,117.752,117.736,117.736,175399998.0
2006-01-03 03:06:00,117.745,117.745,117.74,117.745,279999997.0
2006-01-03 03:07:00,117.743,117.762,117.743,117.762,210600000.0
2006-01-03 03:08:00,117.761,117.761,117.747,117.747,215900000.0
2006-01-03 03:09:00,117.745,117.745,117.737,117.745,247899998.0
2006-01-03 03:10:00,117.75,117.759,117.75,117.759,134499998.0
2006-01-03 03:11:00,117.756,117.765,117.756,117.756,316099996.0
2006-01-03 03:12:00,117.764,117.766,117.764,117.766,109199997.0
2006-01-03 03:13:00,117.776,117.784,117.769,117.769,276400002.0
2006-01-03 03:14:00,117.76,117.765,117.755,117.755,153099999.0
2006-01-03 03:15:00,117.765,117.765,117.76,117.765,303900003.0
2006-01-03 03:16:00,117.764,117.782,117.764,117.777,156800001.0
2006-01-03 03:17:00,117.772,117.792,117.772,117.792,330499990.0
2006-01-03 03:18:00,117.793,117.793,117.778,117.778,223600004.0
2006-01-03 03:19:00,117.779,117.797,117.779,117.797,126699998.0
2006-01-03 03:20:00,117.802,117.802,117.79,117.797,308400000.0
2006-01-03 03:21:00,117.812,117.829,117.812,117.824,214000003.0
2006-01-03 03:22:00,117.825,117.825,117.82,117.825,280199998.0
2006-01-03 03:23:00,117.818,117.82,117.813,117.818,136900000.0
2006-01-03 03:24:00,117.824,117.825,117.812,117.817,351399998.0
2006-01-03 03:25:00,117.818,117.822,117.802,117.802,305200006.0
2006-01-03 03:26:00,117.815,117.815,117.807,117.81,241499997.0
2006-01-03 03:27:00,117.814,117.814,117.797,117.799,272700001.0
2006-01-03 03:28:00,117.794,117.8,117.781,117.8,192299999.0
2006-01-03 03:29:00,117.795,117.795,117.775,117.775,67900000.0
2006-01-03 03:30:00,117.755,117.765,117.755,117.765,237600001.0
2006-01-03 03:31:00,117.765,117.765,117.758,117.76,242400004.0
2006-01-03 03:32:00,117.758,117.762,117.751,117.762,360700006.0
2006-01-03 03:33:00,117.763,117.763,117.739,117.75,385899996.0
2006-01-03 03:34:00,117.755,117.755,117.75,117.75,220600001.0
2006-01-03 03:35:00,117.743,117.762,117.743,117.762,134099999.0
2006-01-03 03:36:00,117.758,117.762,117.754,117.758,161100001.0
2006-01-03 03:37:00,117.75,117.755,117.75,117.75,200800002.0
2006-01-03 03:38:00,117.755,117.758,117.748,117.75,182599999.0
2006-01-03 03:39:00,117.752,117.752,117.746,117.748,211799994.0
2006-01-03 03:40:00,117.745,117.748,117.735,117.745,266100001.0
2006-01-03 03:41:00,117.736,117.736,117.731,117.731,14400000.0
2006-01-03 03:42:00,117.732,117.74,117.726,117.732,295700002.0
2006-01-03 03:43:00,117.731,117.738,117.73,117.73,221699999.0
2006-01-03 03:44:00,117.733,117.737,117.725,117.735,271999998.0
2006-01-03 03:45:00,117.723,117.723,117.685,117.695,317199996.0
2006-01-03 03:46:00,117.69,117.69,117.685,117.688,223199999.0
2006-01-03 03:47:00,117.697,117.7,117.679,117.679,196899996.0
2006-01-03 03:48:00,117.678,117.691,117.678,117.687,172899998.0
2006-01-03 03:49:00,117.688,117.694,117.687,117.687,248700001.0
2006-01-03 03:50:00,117.694,117.694,117.679,117.685,158699999.0
2006-01-03 03:51:00,117.682,117.692,117.68,117.687,300499999.0
2006-01-03 03:52:00,117.681,117.681,117.644,117.644,281899996.0
2006-01-03 03:53:00,117.633,117.646,117.624,117.633,155499996.0
2006-01-03 03:54:00,117.622,117.64,117.622,117.64,298200000.0
2006-01-03 03:55:00,117.629,117.629,117.614,117.618,321300003.0
2006-01-03 03:56:00,117.613,117.613,117.596,117.608,276899992.0
2006-01-03 03:57:00,117.608,117.616,117.605,117.615,277500000.0
2006-01-03 03:58:00,117.601,117.601,117.524,117.524,352100001.0
2006-01-03 03:59:00,117.516,117.521,117.506,117.513,319200000.0
2006-01-03 04:00:00,117.523,117.527,117.508,117.523,215100001.0
2006-01-03 04:01:00,117.53,117.557,117.526,117.557,364100002.0
2006-01-03 04:02:00,117.572,117.581,117.564,117.564,191999999.0
2006-01-03 04:03:00,117.535,117.535,117.525,117.525,7500000.0
2006-01-03 04:04:00,117.513,117.513,117.499,117.506,269500003.0
2006-01-03 04:05:00,117.494,117.494,117.389,117.389,244000002.0
2006-01-03 04:06:00,117.367,117.367,117.265,117.283,251999997.0
2006-01-03 04:07:00,117.29,117.325,117.29,117.325,255200000.0
2006-01-03 04:08:00,117.315,117.315,117.304,117.315,337400004.0
2006-01-03 04:09:00,117.317,117.321,117.302,117.302,214300004.0
2006-01-03 04:10:00,117.297,117.31,117.288,117.31,174699999.0
2006-01-03 04:11:00,117.31,117.313,117.31,117.31,180700001.0
2006-01-03 04:12:00,117.318,117.335,117.318,117.335,268099999.0
2006-01-03 04:13:00,117.34,117.35,117.339,117.35,77200002.0
2006-01-03 04:14:00,117.354,117.362,117.344,117.362,279099998.0
2006-01-03 04:15:00,117.37,117.37,117.355,117.365,224800002.0
2006-01-03 04:16:00,117.355,117.357,117.352,117.357,214200003.0
2006-01-03 04:17:00,117.357,117.382,117.357,117.382,206499995.0
2006-01-03 04:18:00,117.372,117.372,117.342,117.349,283899999.0
2006-01-03 04:19:00,117.343,117.343,117.324,117.327,125700002.0
2006-01-03 04:20:00,117.317,117.33,117.317,117.324,222200003.0
2006-01-03 04:21:00,117.324,117.326,117.324,117.326,19200000.0
2006-01-03 04:22:00,117.338,117.358,117.337,117.35,207900003.0
2006-01-03 04:23:00,117.345,117.345,117.326,117.329,198600001.0
2006-01-03 04:24:00,117.318,117.331,117.318,117.326,255800004.0
2006-01-03 04:25:00,117.315,117.315,117.299,117.305,151800002.0
2006-01-03 04:26:00,117.3,117.319,117.3,117.319,280900000.0
2006-01-03 04:27:00,117.325,117.347,117.325,117.338,436700003.0
2006-01-03 04:28:00,117.346,117.356,117.346,117.356,251200001.0
2006-01-03 04:29:00,117.356,117.359,117.356,117.359,71799999.0
2006-01-03 04:30:00,117.349,117.355,117.342,117.348,232599999.0
2006-01-03 04:31:00,117.348,117.368,117.345,117.366,221699998.0
2006-01-03 04:32:00,117.362,117.366,117.35,117.35,286899996.0
2006-01-03 04:33:00,117.351,117.37,117.351,117.37,190600003.0
2006-01-03 04:34:00,117.365,117.387,117.363,117.386,158200002.0
2006-01-03 04:35:00,117.38,117.38,117.363,117.375,127300003.0
2006-01-03 04:36:00,117.367,117.383,117.367,117.383,76300002.0
2006-01-03 04:37:00,117.378,117.388,117.373,117.386,285900002.0
2006-01-03 04:38:00,117.395,117.401,117.388,117.388,173300000.0
2006-01-03 04:39:00,117.386,117.387,117.386,117.387,70299998.0
2006-01-03 04:40:00,117.377,117.377,117.358,117.358,83599998.0
2006-01-03 04:41:00,117.339,117.353,117.339,117.348,121299998.0
2006-01-03 04:42:00,117.357,117.366,117.355,117.358,303199997.0
2006-01-03 04:43:00,117.367,117.373,117.35,117.35,87400002.0
2006-01-03 04:44:00,117.358,117.374,117.358,117.374,268499995.0
2006-01-03 04:45:00,117.381,117.381,117.355,117.364,192000005.0
2006-01-03 04:46:00,117.363,117.363,117.351,117.351,279399994.0
2006-01-03 04:47:00,117.348,117.348,117.33,117.343,206800000.0
2006-01-03 04:48:00,117.345,117.349,117.34,117.34,303500011.0
2006-01-03 04:49:00,117.34,117.345,117.32,117.328,245100006.0
2006-01-03 04:50:00,117.325,117.325,117.302,117.302,228500004.0
2006-01-03 04:51:00,117.301,117.312,117.297,117.312,114800003.0
2006-01-03 04:52:00,117.32,117.321,117.315,117.315,105400000.0
2006-01-03 04:53:00,117.315,117.315,117.268,117.268,161600003.0
2006-01-03 04:54:00,117.277,117.293,117.274,117.293,326600000.0
2006-01-03 04:55:00,117.29,117.29,117.274,117.283,189700001.0
2006-01-03 04:56:00,117.275,117.288,117.274,117.288,76799999.0
2006-01-03 04:57:00,117.299,117.331,117.295,117.331,230899999.0
2006-01-03 04:58:00,117.328,117.331,117.318,117.331,162299996.0
2006-01-03 04:59:00,117.336,117.342,117.333,117.342,182599997.0
2006-01-03 05:00:00,117.345,117.345,117.34,117.345,242700003.0
2006-01-03 05:01:00,117.342,117.36,117.342,117.36,174199996.0
2006-01-03 05:02:00,117.358,117.363,117.349,117.349,201800001.0
2006-01-03 05:03:00,117.348,117.348,117.341,117.348,101599996.0
2006-01-03 05:04:00,117.355,117.355,117.347,117.35,173100000.0
2006-01-03 05:05:00,117.351,117.351,117.34,117.35,201399999.0
2006-01-03 05:06:00,117.355,117.355,117.343,117.345,197000001.0
2006-01-03 05:07:00,117.355,117.355,117.35,117.35,80200000.0
2006-01-03 05:08:00,117.351,117.351,117.341,117.341,91899998.0
2006-01-03 05:09:00,117.338,117.345,117.337,117.345,403599993.0
2006-01-03 05:10:00,117.342,117.342,117.314,117.314,178699998.0
2006-01-03 05:11:00,117.305,117.312,117.297,117.312,178100000.0
2006-01-03 05:12:00,117.315,117.326,117.309,117.321,236900005.0
2006-01-03 05:13:00,117.332,117.345,117.332,117.34,184000006.0
2006-01-03 05:14:00,117.35,117.359,117.35,117.355,169200003.0
2006-01-03 05:15:00,117.348,117.355,117.347,117.353,194300002.0
2006-01-03 05:16:00,117.355,117.355,117.347,117.355,321600001.0
2006-01-03 05:17:00,117.355,117.355,117.347,117.355,155900005.0
2006-01-03 05:18:00,117.348,117.348,117.348,117.348,33500000.0
2006-01-03 05:19:00,117.346,117.353,117.337,117.337,259500001.0
2006-01-03 05:20:00,117.345,117.345,117.345,117.345,8800000.0
2006-01-03 05:21:00,117.345,117.353,117.341,117.353,361599996.0
2006-01-03 05:22:00,117.348,117.348,117.34,117.34,223000002.0
2006-01-03 05:23:00,117.33,117.335,117.325,117.335,182099998.0
2006-01-03 05:24:00,117.34,117.344,117.336,117.343,375100005.0
2006-01-03 05:25:00,117.338,117.342,117.325,117.325,290800002.0
2006-01-03 05:26:00,117.32,117.338,117.32,117.338,244299998.0
2006-01-03 05:27:00,117.339,117.339,117.332,117.332,66299999.0
2006-01-03 05:28:00,117.33,117.335,117.33,117.335,213699998.0
2006-01-03 05:29:00,117.333,117.333,117.33,117.33,104599998.0
2006-01-03 05:30:00,117.335,117.335,117.33,117.335,124499998.0
2006-01-03 05:31:00,117.333,117.342,117.333,117.338,333800004.0
2006-01-03 05:32:00,117.337,117.345,117.337,117.345,226699996.0
2006-01-03 05:33:00,117.343,117.343,117.326,117.329,339000000.0
2006-01-03 05:34:00,117.322,117.33,117.316,117.319,396499999.0
2006-01-03 05:35:00,117.323,117.323,117.309,117.31,252499999.0
2006-01-03 05:36:00,117.318,117.319,117.309,117.318,274800004.0
2006-01-03 05:37:00,117.311,117.323,117.311,117.323,278100002.0
2006-01-03 05:38:00,117.325,117.325,117.315,117.325,219400004.0
2006-01-03 05:39:00,117.322,117.325,117.32,117.325,79899999.0
2006-01-03 05:40:00,117.327,117.343,117.323,117.343,197999997.0
2006-01-03 05:41:00,117.347,117.353,117.343,117.353,166400000.0
2006-01-03 05:42:00,117.35,117.355,117.345,117.35,215500004.0
2006-01-03 05:43:00,117.355,117.355,117.35,117.355,325800009.0
2006-01-03 05:44:00,117.35,117.355,117.347,117.35,279400004.0
2006-01-03 05:45:00,117.355,117.355,117.345,117.355,173199997.0
2006-01-03 05:46:00,117.348,117.348,117.348,117.348,200000.0
2006-01-03 05:47:00,117.35,117.355,117.35,117.355,238599999.0
2006-01-03 05:48:00,117.355,117.355,117.35,117.355,109099999.0
2006-01-03 05:49:00,117.355,117.363,117.349,117.358,304599998.0
2006-01-03 05:50:00,117.365,117.365,117.357,117.357,279199999.0
2006-01-03 05:51:00,117.357,117.373,117.357,117.373,168700002.0
2006-01-03 05:52:00,117.371,117.371,117.359,117.359,266399998.0
2006-01-03 05:53:00,117.355,117.365,117.355,117.36,246700000.0
2006-01-03 05:54:00,117.36,117.365,117.358,117.365,325099995.0
2006-01-03 05:55:00,117.367,117.382,117.364,117.382,329399995.0
2006-01-03 05:56:00,117.38,117.38,117.361,117.362,144300001.0
2006-01-03 05:57:00,117.36,117.363,117.36,117.36,88999998.0
2006-01-03 05:58:00,117.367,117.371,117.36,117.36,414300003.0
2006-01-03 05:59:00,117.366,117.372,117.366,117.368,83300000.0
2006-01-03 06:00:00,117.36,117.373,117.359,117.373,249600000.0
2006-01-03 06:01:00,117.368,117.368,117.35,117.35,121500002.0
2006-01-03 06:02:00,117.35,117.35,117.327,117.335,248700002.0
2006-01-03 06:03:00,117.33,117.335,117.33,117.335,140000005.0
2006-01-03 06:04:00,117.328,117.335,117.328,117.33,298399997.0
2006-01-03 06:05:00,117.333,117.333,117.32,117.324,282399997.0
2006-01-03 06:06:00,117.327,117.328,117.317,117.325,304299996.0
2006-01-03 06:07:00,117.318,117.318,117.318,117.318,9600000.0
2006-01-03 06:08:00,117.325,117.325,117.317,117.325,334800001.0
2006-01-03 06:09:00,117.325,117.325,117.325,117.325,132800002.0
2006-01-03 06:10:00,117.323,117.325,117.317,117.32,122700002.0
2006-01-03 06:11:00,117.314,117.331,117.314,117.331,258699996.0
2006-01-03 06:12:00,117.325,117.335,117.325,117.335,195900001.0
2006-01-03 06:13:00,117.328,117.335,117.328,117.33,167599999.0
2006-01-03 06:14:00,117.33,117.335,117.328,117.33,123499996.0
2006-01-03 06:15:00,117.328,117.329,117.321,117.326,124400002.0
2006-01-03 06:16:00,117.333,117.333,117.322,117.327,129600003.0
2006-01-03 06:17:00,117.323,117.323,117.315,117.323,221700001.0
2006-01-03 06:18:00,117.32,117.32,117.315,117.317,235500000.0
2006-01-03 06:19:00,117.322,117.322,117.314,117.314,142000000.0
2006-01-03 06:20:00,117.308,117.315,117.308,117.315,120400002.0
2006-01-03 06:21:00,117.313,117.317,117.307,117.315,117200001.0
2006-01-03 06:22:00,117.3,117.3,117.257,117.259,103400003.0
2006-01-03 06:23:00,117.265,117.266,117.21,117.214,204499997.0
2006-01-03 06:24:00,117.208,117.213,117.189,117.189,338900004.0
2006-01-03 06:25:00,117.178,117.178,117.142,117.142,195100003.0
2006-01-03 06:26:00,117.14,117.169,117.14,117.166,227400001.0
2006-01-03 06:27:00,117.172,117.181,117.158,117.181,202600002.0
2006-01-03 06:28:00,117.178,117.188,117.177,117.188,40700000.0
2006-01-03 06:29:00,117.192,117.203,117.192,117.192,215200005.0
2006-01-03 06:30:00,117.192,117.199,117.183,117.193,335800002.0
2006-01-03 06:31:00,117.19,117.202,117.19,117.191,146200003.0
2006-01-03 06:32:00,117.196,117.205,117.19,117.205,245800000.0
2006-01-03 06:33:00,117.205,117.205,117.197,117.2,179400002.0
2006-01-03 06:34:00,117.2,117.205,117.195,117.2,329799999.0
2006-01-03 06:35:00,117.203,117.21,117.198,117.2,244299997.0
2006-01-03 06:36:00,117.204,117.207,117.204,117.206,100599997.0
2006-01-03 06:37:00,117.207,117.217,117.207,117.217,232099996.0
2006-01-03 06:38:00,117.213,117.218,117.207,117.212,256500000.0
2006-01-03 06:39:00,117.216,117.223,117.204,117.204,281399999.0
2006-01-03 06:40:00,117.193,117.193,117.159,117.164,102999998.0
2006-01-03 06:41:00,117.168,117.183,117.168,117.178,271399995.0
2006-01-03 06:42:00,117.178,117.183,117.172,117.183,205799996.0
2006-01-03 06:43:00,117.181,117.181,117.164,117.164,145300005.0
2006-01-03 06:44:00,117.168,117.168,117.166,117.168,124899998.0
2006-01-03 06:45:00,117.165,117.178,117.165,117.175,317100004.0
2006-01-03 06:46:00,117.183,117.186,117.172,117.186,186900003.0
2006-01-03 06:47:00,117.172,117.193,117.171,117.193,116000004.0
2006-01-03 06:48:00,117.201,117.201,117.194,117.194,96599998.0
2006-01-03 06:49:00,117.197,117.199,117.172,117.172,223099998.0
2006-01-03 06:50:00,117.163,117.169,117.155,117.167,315299999.0
2006-01-03 06:51:00,117.162,117.162,117.147,117.147,364300000.0
2006-01-03 06:52:00,117.152,117.152,117.136,117.145,306199995.0
2006-01-03 06:53:00,117.143,117.168,117.143,117.168,328500000.0
2006-01-03 06:54:00,117.173,117.173,117.165,117.167,181000004.0
2006-01-03 06:55:00,117.163,117.172,117.163,117.168,174400002.0
2006-01-03 06:56:00,117.163,117.172,117.156,117.168,273999997.0
2006-01-03 06:57:00,117.171,117.171,117.155,117.155,128700004.0
2006-01-03 06:58:00,117.153,117.158,117.151,117.152,118700000.0
2006-01-03 06:59:00,117.157,117.163,117.151,117.163,267100001.0
2006-01-03 07:00:00,117.15,117.15,117.129,117.135,170300002.0
2006-01-03 07:01:00,117.14,117.145,117.138,117.145,241600003.0
2006-01-03 07:02:00,117.149,117.151,117.149,117.151,78900000.0
2006-01-03 07:03:00,117.151,117.151,117.125,117.14,367999994.0
2006-01-03 07:04:00,117.147,117.151,117.135,117.135,298300008.0
2006-01-03 07:05:00,117.129,117.134,117.123,117.134,329499999.0
2006-01-03 07:06:00,117.13,117.134,117.123,117.123,168300005.0
2006-01-03 07:07:00,117.123,117.123,117.102,117.113,265000002.0
2006-01-03 07:08:00,117.101,117.109,117.091,117.102,208099997.0
2006-01-03 07:09:00,117.107,117.119,117.107,117.119,222300002.0
2006-01-03 07:10:00,117.117,117.153,117.116,117.14,276499993.0
2006-01-03 07:11:00,117.15,117.175,117.148,117.175,238199998.0
2006-01-03 07:12:00,117.189,117.217,117.189,117.217,116300000.0
2006-01-03 07:13:00,117.22,117.22,117.208,117.215,222499999.0
2006-01-03 07:14:00,117.212,117.235,117.21,117.235,171199998.0
2006-01-03 07:15:00,117.247,117.253,117.242,117.253,32800000.0
2006-01-03 07:16:00,117.25,117.258,117.243,117.243,161700004.0
2006-01-03 07:17:00,117.242,117.242,117.216,117.216,281099995.0
2006-01-03 07:18:00,117.212,117.222,117.212,117.218,263900000.0
2006-01-03 07:19:00,117.22,117.225,117.22,117.225,113299999.0
2006-01-03 07:20:00,117.221,117.221,117.209,117.214,223000005.0
2006-01-03 07:21:00,117.215,117.223,117.211,117.223,192799996.0
2006-01-03 07:22:00,117.225,117.251,117.225,117.251,184899996.0
2006-01-03 07:23:00,117.246,117.246,117.24,117.242,228400001.0
2006-01-03 07:24:00,117.237,117.243,117.23,117.23,310099999.0
2006-01-03 07:25:00,117.228,117.243,117.228,117.243,370500002.0
2006-01-03 07:26:00,117.24,117.24,117.232,117.232,245699994.0
2006-01-03 07:27:00,117.222,117.222,117.189,117.189,256099999.0
2006-01-03 07:28:00,117.19,117.191,117.176,117.191,194600000.0
2006-01-03 07:29:00,117.199,117.203,117.19,117.203,222599998.0
2006-01-03 07:30:00,117.2,117.211,117.198,117.198,208600005.0
2006-01-03 07:31:00,117.207,117.213,117.198,117.213,270299996.0
2006-01-03 07:32:00,117.212,117.23,117.209,117.23,259999993.0
2006-01-03 07:33:00,117.23,117.23,117.203,117.203,253200001.0
2006-01-03 07:34:00,117.197,117.212,117.197,117.212,230899999.0
2006-01-03 07:35:00,117.206,117.213,117.202,117.202,182199998.0
2006-01-03 07:36:00,117.208,117.223,117.206,117.223,139199998.0
2006-01-03 07:37:00,117.219,117.219,117.216,117.217,256600001.0
2006-01-03 07:38:00,117.209,117.209,117.202,117.208,193700006.0
2006-01-03 07:39:00,117.199,117.212,117.199,117.212,272600007.0
2006-01-03 07:40:00,117.219,117.234,117.219,117.234,184900000.0
2006-01-03 07:41:00,117.239,117.242,117.232,117.242,216100003.0
2006-01-03 07:42:00,117.238,117.24,117.235,117.236,293900000.0
2006-01-03 07:43:00,117.242,117.244,117.233,117.244,169900002.0
2006-01-03 07:44:00,117.242,117.247,117.228,117.247,179700004.0
2006-01-03 07:45:00,117.25,117.255,117.248,117.255,221499994.0
2006-01-03 07:46:00,117.257,117.261,117.257,117.261,295499996.0
2006-01-03 07:47:00,117.257,117.257,117.242,117.242,287400003.0
2006-01-03 07:48:00,117.246,117.26,117.239,117.239,394099997.0
2006-01-03 07:49:00,117.241,117.252,117.241,117.252,149099997.0
2006-01-03 07:50:00,117.249,117.252,117.242,117.242,258199997.0
2006-01-03 07:51:00,117.247,117.253,117.243,117.247,236100000.0
2006-01-03 07:52:00,117.238,117.244,117.232,117.244,277999994.0
2006-01-03 07:53:00,117.242,117.242,117.232,117.238,240999998.0
2006-01-03 07:54:00,117.24,117.245,117.233,117.242,384099999.0
2006-01-03 07:55:00,117.245,117.245,117.237,117.24,248899999.0
2006-01-03 07:56:00,117.242,117.245,117.235,117.24,202200001.0
2006-01-03 07:57:00,117.248,117.248,117.235,117.245,394299994.0
2006-01-03 07:58:00,117.242,117.245,117.238,117.245,222900001.0
2006-01-03 07:59:00,117.245,117.245,117.24,117.243,168800003.0
2006-01-03 08:00:00,117.248,117.253,117.24,117.243,132700001.0
2006-01-03 08:01:00,117.24,117.248,117.235,117.24,159599997.0
2006-01-03 08:02:00,117.238,117.238,117.218,117.219,139000000.0
2006-01-03 08:03:00,117.2,117.2,117.183,117.193,162400002.0
2006-01-03 08:04:00,117.191,117.191,117.173,117.173,122500002.0
2006-01-03 08:05:00,117.173,117.173,117.153,117.16,362599998.0
2006-01-03 08:06:00,117.164,117.164,117.14,117.14,224800000.0
2006-01-03 08:07:00,117.133,117.138,117.122,117.125,289600001.0
2006-01-03 08:08:00,117.123,117.143,117.118,117.143,245899997.0
2006-01-03 08:09:00,117.149,117.149,117.119,117.134,352199999.0
2006-01-03 08:10:00,117.125,117.125,117.104,117.104,276800003.0
2006-01-03 08:11:00,117.098,117.098,117.079,117.079,158400001.0
2006-01-03 08:12:00,117.071,117.081,117.058,117.081,475999989.0
2006-01-03 08:13:00,117.075,117.108,117.075,117.108,129300000.0
2006-01-03 08:14:00,117.114,117.139,117.114,117.136,136500004.0
2006-01-03 08:15:00,117.15,117.165,117.15,117.165,84699999.0
2006-01-03 08:16:00,117.163,117.163,117.144,117.149,168800000.0
2006-01-03 08:17:00,117.145,117.146,117.133,117.136,190700005.0
2006-01-03 08:18:00,117.137,117.137,117.101,117.105,292100000.0
2006-01-03 08:19:00,117.102,117.121,117.102,117.121,285699996.0
2006-01-03 08:20:00,117.122,117.125,117.114,117.114,174600002.0
2006-01-03 08:21:00,117.11,117.115,117.108,117.115,199700004.0
2006-01-03 08:22:00,117.121,117.13,117.12,117.13,56700000.0
2006-01-03 08:23:00,117.13,117.13,117.117,117.118,161599999.0
2006-01-03 08:24:00,117.127,117.132,117.122,117.122,297600002.0
2006-01-03 08:25:00,117.132,117.158,117.13,117.148,225000001.0
2006-01-03 08:26:00,117.15,117.155,117.15,117.15,146000002.0
2006-01-03 08:27:00,117.153,117.155,117.15,117.155,304000001.0
2006-01-03 08:28:00,117.152,117.167,117.152,117.153,161999997.0
2006-01-03 08:29:00,117.152,117.172,117.152,117.172,97599998.0
2006-01-03 08:30:00,117.168,117.168,117.156,117.16,154399998.0
2006-01-03 08:31:00,117.168,117.174,117.162,117.162,386200000.0
2006-01-03 08:32:00,117.168,117.178,117.168,117.173,292600007.0
2006-01-03 08:33:00,117.188,117.225,117.188,117.216,135700000.0
2006-01-03 08:34:00,117.232,117.234,117.2,117.215,142400002.0
2006-01-03 08:35:00,117.229,117.252,117.229,117.252,290799995.0
2006-01-03 08:36:00,117.25,117.253,117.241,117.241,250600001.0
2006-01-03 08:37:00,117.243,117.243,117.23,117.232,119500002.0
2006-01-03 08:38:00,117.223,117.223,117.211,117.219,338999996.0
2006-01-03 08:39:00,117.224,117.245,117.224,117.245,114200003.0
2006-01-03 08:40:00,117.257,117.27,117.241,117.241,397100007.0
2006-01-03 08:41:00,117.238,117.243,117.227,117.239,251199997.0
2006-01-03 08:42:00,117.247,117.248,117.231,117.238,253500006.0
2006-01-03 08:43:00,117.257,117.265,117.257,117.265,40700001.0
2006-01-03 08:44:00,117.274,117.306,117.274,117.3,178500003.0
2006-01-03 08:45:00,117.3,117.304,117.271,117.275,380500000.0
2006-01-03 08:46:00,117.276,117.288,117.276,117.287,235400002.0
2006-01-03 08:47:00,117.288,117.292,117.283,117.287,249600000.0
2006-01-03 08:48:00,117.289,117.31,117.289,117.305,113899999.0
2006-01-03 08:49:00,117.307,117.307,117.287,117.287,333800006.0
2006-01-03 08:50:00,117.29,117.297,117.278,117.287,274199998.0
2006-01-03 08:51:00,117.293,117.301,117.293,117.299,112099998.0
2006-01-03 08:52:00,117.308,117.309,117.278,117.281,279800004.0
2006-01-03 08:53:00,117.27,117.275,117.241,117.241,156999995.0
2006-01-03 08:54:00,117.248,117.277,117.248,117.277,370099997.0
2006-01-03 08:55:00,117.273,117.28,117.261,117.262,207599995.0
2006-01-03 08:56:00,117.277,117.307,117.277,117.299,125600003.0
2006-01-03 08:57:00,117.305,117.327,117.305,117.325,303199997.0
2006-01-03 08:58:00,117.335,117.345,117.326,117.328,229600001.0
2006-01-03 08:59:00,117.326,117.326,117.318,117.318,191300000.0
2006-01-03 09:00:00,117.323,117.323,117.304,117.313,246800002.0
2006-01-03 09:01:00,117.327,117.333,117.324,117.333,168799999.0
2006-01-03 09:02:00,117.33,117.33,117.321,117.321,207500000.0
2006-01-03 09:03:00,117.327,117.328,117.313,117.313,189500003.0
2006-01-03 09:04:00,117.311,117.311,117.293,117.293,97599998.0
2006-01-03 09:05:00,117.297,117.299,117.288,117.29,138100001.0
2006-01-03 09:06:00,117.284,117.292,117.282,117.282,273199999.0
2006-01-03 09:07:00,117.28,117.28,117.265,117.265,115000001.0
2006-01-03 09:08:00,117.263,117.271,117.263,117.267,220099999.0
2006-01-03 09:09:00,117.27,117.289,117.27,117.278,289499997.0
2006-01-03 09:10:00,117.265,117.27,117.257,117.257,457800002.0
2006-01-03 09:11:00,117.253,117.253,117.236,117.241,257500005.0
2006-01-03 09:12:00,117.24,117.271,117.24,117.271,505000009.0
2006-01-03 09:13:00,117.273,117.273,117.261,117.267,277599997.0
2006-01-03 09:14:00,117.267,117.267,117.234,117.234,74300001.0
2006-01-03 09:15:00,117.219,117.219,117.196,117.205,247299998.0
2006-01-03 09:16:00,117.207,117.241,117.207,117.234,83000002.0
2006-01-03 09:17:00,117.226,117.248,117.224,117.248,97200002.0
2006-01-03 09:18:00,117.257,117.259,117.246,117.25,367600000.0
2006-01-03 09:19:00,117.253,117.301,117.253,117.301,378699998.0
2006-01-03 09:20:00,117.306,117.32,117.299,117.32,123200003.0
2006-01-03 09:21:00,117.337,117.351,117.333,117.333,372300002.0
2006-01-03 09:22:00,117.33,117.33,117.308,117.309,213199996.0
2006-01-03 09:23:00,117.306,117.31,117.28,117.28,213499999.0
2006-01-03 09:24:00,117.278,117.281,117.277,117.279,318299999.0
2006-01-03 09:25:00,117.276,117.276,117.244,117.25,297800001.0
2006-01-03 09:26:00,117.25,117.25,117.235,117.235,297099993.0
2006-01-03 09:27:00,117.247,117.294,117.247,117.29,168700000.0
2006-01-03 09:28:00,117.298,117.298,117.276,117.285,354899999.0
2006-01-03 09:29:00,117.275,117.281,117.272,117.273,67100002.0
2006-01-03 09:30:00,117.269,117.269,117.247,117.252,245000001.0
2006-01-03 09:31:00,117.258,117.262,117.25,117.25,208599998.0
2006-01-03 09:32:00,117.253,117.263,117.249,117.263,189799994.0
2006-01-03 09:33:00,117.26,117.265,117.253,117.257,296299997.0
2006-01-03 09:34:00,117.25,117.255,117.25,117.255,93399999.0
2006-01-03 09:35:00,117.26,117.263,117.253,117.257,138200000.0
2006-01-03 09:36:00,117.257,117.261,117.252,117.26,316800004.0
2006-01-03 09:37:00,117.263,117.263,117.251,117.262,165300001.0
2006-01-03 09:38:00,117.267,117.267,117.252,117.265,398700009.0
2006-01-03 09:39:00,117.258,117.262,117.258,117.258,72799999.0
2006-01-03 09:40:00,117.265,117.265,117.257,117.265,462900003.0
2006-01-03 09:41:00,117.262,117.262,117.256,117.257,218399998.0
2006-01-03 09:42:00,117.258,117.264,117.258,117.26,235500004.0
2006-01-03 09:43:00,117.272,117.281,117.269,117.281,128499998.0
2006-01-03 09:44:00,117.282,117.282,117.268,117.268,304100003.0
2006-01-03 09:45:00,117.27,117.282,117.267,117.282,188200003.0
2006-01-03 09:46:00,117.287,117.294,117.284,117.293,236200007.0
2006-01-03 09:47:00,117.292,117.293,117.283,117.287,228500001.0
2006-01-03 09:48:00,117.278,117.292,117.278,117.292,238200004.0
2006-01-03 09:49:00,117.285,117.295,117.285,117.295,350000004.0
2006-01-03 09:50:00,117.295,117.302,117.289,117.297,238900004.0
2006-01-03 09:51:00,117.29,117.302,117.289,117.302,124200002.0
2006-01-03 09:52:00,117.299,117.299,117.291,117.298,73800001.0
2006-01-03 09:53:00,117.293,117.293,117.279,117.279,78300001.0
2006-01-03 09:54:00,117.269,117.276,117.26,117.26,179799998.0
2006-01-03 09:55:00,117.265,117.265,117.26,117.26,99299997.0
2006-01-03 09:56:00,117.262,117.274,117.262,117.274,124799999.0
2006-01-03 09:57:00,117.27,117.276,117.262,117.268,214200004.0
2006-01-03 09:58:00,117.255,117.255,117.186,117.186,164100000.0
2006-01-03 09:59:00,117.171,117.171,117.153,117.159,246600008.0
2006-01-03 10:00:00,117.156,117.156,117.129,117.129,334599997.0
2006-01-03 10:01:00,117.142,117.15,117.13,117.14,353099999.0
2006-01-03 10:02:00,117.13,117.13,117.114,117.13,118100003.0
2006-01-03 10:03:00,117.133,117.133,117.105,117.105,195099999.0
2006-01-03 10:04:00,117.095,117.095,117.086,117.095,290100010.0
2006-01-03 10:05:00,117.097,117.099,117.04,117.04,258399995.0
2006-01-03 10:06:00,117.025,117.028,116.991,117.007,239900000.0
2006-01-03 10:07:00,117.027,117.055,117.019,117.055,308599997.0
2006-01-03 10:08:00,117.064,117.079,117.055,117.055,315300001.0
2006-01-03 10:09:00,117.052,117.074,117.046,117.063,196900000.0
2006-01-03 10:10:00,117.064,117.085,117.061,117.085,350400002.0
2006-01-03 10:11:00,117.1,117.1,117.075,117.075,282700004.0
2006-01-03 10:12:00,117.063,117.069,117.055,117.055,232499998.0
2006-01-03 10:13:00,117.056,117.108,117.056,117.108,202100003.0
2006-01-03 10:14:00,117.103,117.129,117.097,117.127,261500002.0
2006-01-03 10:15:00,117.122,117.122,117.105,117.105,189499997.0
2006-01-03 10:16:00,117.108,117.131,117.107,117.131,380999997.0
2006-01-03 10:17:00,117.142,117.164,117.142,117.157,341099992.0
2006-01-03 10:18:00,117.152,117.152,117.124,117.124,366000001.0
2006-01-03 10:19:00,117.111,117.112,117.088,117.108,266299997.0
2006-01-03 10:20:00,117.128,117.13,117.106,117.113,282999999.0
2006-01-03 10:21:00,117.098,117.098,117.073,117.079,139600001.0
2006-01-03 10:22:00,117.085,117.093,117.073,117.093,237799995.0
2006-01-03 10:23:00,117.102,117.12,117.102,117.119,242700002.0
2006-01-03 10:24:00,117.112,117.112,117.096,117.098,164700000.0
2006-01-03 10:25:00,117.099,117.138,117.099,117.138,302699999.0
2006-01-03 10:26:00,117.148,117.151,117.147,117.149,143400000.0
2006-01-03 10:27:00,117.142,117.154,117.137,117.153,307399996.0
2006-01-03 10:28:00,117.155,117.155,117.14,117.15,202900001.0
2006-01-03 10:29:00,117.143,117.15,117.142,117.142,220999999.0
2006-01-03 10:30:00,117.146,117.149,117.129,117.129,173900003.0
2006-01-03 10:31:00,117.118,117.133,117.115,117.133,212500004.0
2006-01-03 10:32:00,117.134,117.141,117.128,117.128,221099999.0
2006-01-03 10:33:00,117.123,117.127,117.111,117.118,405699997.0
2006-01-03 10:34:00,117.117,117.145,117.117,117.145,231400002.0
2006-01-03 10:35:00,117.163,117.197,117.163,117.196,92499997.0
2006-01-03 10:36:00,117.188,117.198,117.172,117.172,282700001.0
2006-01-03 10:37:00,117.167,117.167,117.143,117.149,276200000.0
2006-01-03 10:38:00,117.157,117.16,117.153,117.154,257499997.0
2006-01-03 10:39:00,117.151,117.151,117.126,117.128,155199997.0
2006-01-03 10:40:00,117.133,117.137,117.133,117.137,38100001.0
2006-01-03 10:41:00,117.136,117.136,117.104,117.104,83500000.0
2006-01-03 10:42:00,117.098,117.098,117.079,117.085,304900002.0
2006-01-03 10:43:00,117.081,117.081,117.075,117.078,276699994.0
2006-01-03 10:44:00,117.08,117.089,117.065,117.065,322399998.0
2006-01-03 10:45:00,117.08,117.104,117.08,117.095,187400004.0
2006-01-03 10:46:00,117.088,117.088,117.047,117.047,154300003.0
2006-01-03 10:47:00,117.044,117.048,117.017,117.017,224799998.0
2006-01-03 10:48:00,117.02,117.033,117.02,117.033,97900002.0
2006-01-03 10:49:00,117.068,117.143,117.068,117.143,272500004.0
2006-01-03 10:50:00,117.152,117.163,117.129,117.129,318999997.0
2006-01-03 10:51:00,117.106,117.106,117.058,117.059,334800001.0
2006-01-03 10:52:00,117.048,117.048,116.982,116.998,331499996.0
2006-01-03 10:53:00,116.999,117.007,116.993,117.007,139300000.0
2006-01-03 10:54:00,117.013,117.019,116.988,116.989,145599999.0
2006-01-03 10:55:00,116.987,117.033,116.987,117.025,366200007.0
2006-01-03 10:56:00,117.033,117.04,117.018,117.029,328600004.0
2006-01-03 10:57:00,117.018,117.027,116.998,116.998,287699997.0
2006-01-03 10:58:00,116.992,116.998,116.977,116.977,121300002.0
2006-01-03 10:59:00,116.992,117.005,116.965,116.965,177099999.0
2006-01-03 11:00:00,116.963,116.966,116.955,116.966,264999995.0
2006-01-03 11:01:00,116.97,116.987,116.968,116.978,221099999.0
2006-01-03 11:02:00,116.978,116.982,116.975,116.978,195899999.0
2006-01-03 11:03:00,116.967,116.987,116.965,116.98,309100002.0
2006-01-03 11:04:00,116.984,116.984,116.966,116.971,357799996.0
2006-01-03 11:05:00,116.968,116.98,116.968,116.975,274700002.0
2006-01-03 11:06:00,116.987,116.994,116.983,116.991,230000000.0
2006-01-03 11:07:00,116.999,116.999,116.985,116.997,231299999.0
2006-01-03 11:08:00,116.995,117.028,116.995,117.028,128300003.0
2006-01-03 11:09:00,117.04,117.056,117.04,117.056,221100001.0
2006-01-03 11:10:00,117.063,117.073,117.056,117.073,242899997.0
2006-01-03 11:11:00,117.085,117.104,117.085,117.098,181799998.0
2006-01-03 11:12:00,117.093,117.093,117.071,117.085,237999998.0
2006-01-03 11:13:00,117.084,117.09,117.077,117.083,295700004.0
2006-01-03 11:14:00,117.087,117.121,117.087,117.121,403999995.0
2006-01-03 11:15:00,117.122,117.127,117.086,117.086,149000003.0
2006-01-03 11:16:00,117.07,117.076,117.062,117.063,219799999.0
2006-01-03 11:17:00,117.065,117.077,117.065,117.075,210100004.0
2006-01-03 11:18:00,117.08,117.088,117.077,117.086,205600000.0
2006-01-03 11:19:00,117.085,117.119,117.085,117.11,351699998.0
2006-01-03 11:20:00,117.111,117.111,117.092,117.092,169800001.0
2006-01-03 11:21:00,117.09,117.1,117.087,117.087,218700002.0
2006-01-03 11:22:00,117.085,117.085,117.055,117.055,258700005.0
2006-01-03 11:23:00,117.058,117.06,117.044,117.044,158600005.0
2006-01-03 11:24:00,117.034,117.041,117.034,117.036,241400001.0
2006-01-03 11:25:00,117.039,117.055,117.039,117.055,245499996.0
2006-01-03 11:26:00,117.061,117.069,117.06,117.06,147799998.0
2006-01-03 11:27:00,117.068,117.073,117.06,117.067,73700002.0
2006-01-03 11:28:00,117.068,117.077,117.066,117.066,165400003.0
2006-01-03 11:29:00,117.07,117.075,117.067,117.067,182499999.0
2006-01-03 11:30:00,117.079,117.128,117.079,117.124,259899995.0
2006-01-03 11:31:00,117.124,117.124,117.113,117.117,132500001.0
2006-01-03 11:32:00,117.115,117.118,117.102,117.11,207199999.0
2006-01-03 11:33:00,117.116,117.116,117.102,117.107,203399997.0
2006-01-03 11:34:00,117.107,117.113,117.102,117.113,181900000.0
2006-01-03 11:35:00,117.112,117.112,117.101,117.111,165000002.0
2006-01-03 11:36:00,117.11,117.112,117.103,117.112,223599997.0
2006-01-03 11:37:00,117.113,117.113,117.1,117.107,109299999.0
2006-01-03 11:38:00,117.103,117.103,117.09,117.097,125199998.0
2006-01-03 11:39:00,117.102,117.102,117.089,117.102,277600003.0
2006-01-03 11:40:00,117.099,117.107,117.099,117.107,87499999.0
2006-01-03 11:41:00,117.104,117.113,117.101,117.113,247199999.0
2006-01-03 11:42:00,117.115,117.115,117.11,117.115,207099994.0
2006-01-03 11:43:00,117.113,117.113,117.088,117.088,233100000.0
2006-01-03 11:44:00,117.1,117.105,117.098,117.098,226400001.0
2006-01-03 11:45:00,117.107,117.124,117.1,117.124,247300003.0
2006-01-03 11:46:00,117.129,117.142,117.129,117.142,231599992.0
2006-01-03 11:47:00,117.14,117.157,117.139,117.152,194099999.0
2006-01-03 11:48:00,117.157,117.161,117.151,117.157,227400002.0
2006-01-03 11:49:00,117.151,117.151,117.132,117.132,204400000.0
2006-01-03 11:50:00,117.129,117.142,117.125,117.142,234500000.0
2006-01-03 11:51:00,117.136,117.138,117.128,117.129,254399997.0
2006-01-03 11:52:00,117.133,117.149,117.128,117.145,200999996.0
2006-01-03 11:53:00,117.138,117.143,117.126,117.126,277799997.0
2006-01-03 11:54:00,117.125,117.131,117.101,117.101,299199996.0
2006-01-03 11:55:00,117.092,117.102,117.086,117.102,364999994.0
2006-01-03 11:56:00,117.108,117.127,117.108,117.127,183699998.0
2006-01-03 11:57:00,117.125,117.125,117.094,117.094,267299998.0
2006-01-03 11:58:00,117.096,117.102,117.094,117.097,119600001.0
2006-01-03 11:59:00,117.083,117.083,117.05,117.05,281900002.0
2006-01-03 12:00:00,117.057,117.072,117.054,117.057,162099998.0
2006-01-03 12:01:00,117.063,117.069,117.056,117.059,182400000.0
2006-01-03 12:02:00,117.061,117.068,117.043,117.043,166800003.0
2006-01-03 12:03:00,117.043,117.043,117.032,117.033,79800001.0
2006-01-03 12:04:00,117.043,117.064,117.039,117.057,135600001.0
2006-01-03 12:05:00,117.066,117.066,117.045,117.05,296600006.0
2006-01-03 12:06:00,117.045,117.047,117.033,117.033,295099998.0
2006-01-03 12:07:00,117.025,117.025,116.997,117.005,156100001.0
2006-01-03 12:08:00,117.012,117.027,117.012,117.02,238200001.0
2006-01-03 12:09:00,117.024,117.034,117.022,117.022,219900001.0
2006-01-03 12:10:00,117.024,117.028,117.023,117.028,69500000.0
2006-01-03 12:11:00,117.033,117.033,117.008,117.018,306300004.0
2006-01-03 12:12:00,117.025,117.025,117.0,117.007,185099997.0
2006-01-03 12:13:00,117.005,117.011,116.993,117.011,104900002.0
2006-01-03 12:14:00,117.013,117.013,116.997,117.005,216199996.0
2006-01-03 12:15:00,117.021,117.049,117.021,117.047,114499999.0
2006-01-03 12:16:00,117.047,117.057,117.04,117.04,459100000.0
2006-01-03 12:17:00,117.047,117.111,117.047,117.111,174899999.0
2006-01-03 12:18:00,117.117,117.128,117.117,117.128,65999999.0
2006-01-03 12:19:00,117.129,117.151,117.124,117.151,285800001.0
2006-01-03 12:20:00,117.154,117.154,117.15,117.151,316000000.0
2006-01-03 12:21:00,117.154,117.154,117.143,117.152,320900002.0
2006-01-03 12:22:00,117.15,117.15,117.136,117.138,150199999.0
2006-01-03 12:23:00,117.131,117.131,117.112,117.117,289900004.0
2006-01-03 12:24:00,117.123,117.133,117.122,117.133,141200003.0
2006-01-03 12:25:00,117.128,117.135,117.127,117.135,299300005.0
2006-01-03 12:26:00,117.135,117.135,117.13,117.135,190000003.0
2006-01-03 12:27:00,117.133,117.133,117.12,117.122,155900002.0
2006-01-03 12:28:00,117.117,117.125,117.115,117.115,230300002.0
2006-01-03 12:29:00,117.112,117.112,117.092,117.092,150000003.0
2006-01-03 12:30:00,117.093,117.095,117.063,117.063,269600005.0
2006-01-03 12:31:00,117.062,117.097,117.054,117.097,149199999.0
2006-01-03 12:32:00,117.103,117.103,117.085,117.085,203800002.0
2006-01-03 12:33:00,117.093,117.115,117.093,117.115,140900000.0
2006-01-03 12:34:00,117.123,117.123,117.112,117.112,223100004.0
2006-01-03 12:35:00,117.115,117.115,117.11,117.115,284500003.0
2006-01-03 12:36:00,117.113,117.117,117.104,117.104,256000001.0
2006-01-03 12:37:00,117.102,117.114,117.102,117.11,106200000.0
2006-01-03 12:38:00,117.114,117.128,117.114,117.122,196300002.0
2006-01-03 12:39:00,117.12,117.124,117.114,117.114,251200000.0
2006-01-03 12:40:00,117.115,117.115,117.112,117.112,133199999.0
2006-01-03 12:41:00,117.11,117.115,117.105,117.11,261200005.0
2006-01-03 12:42:00,117.118,117.118,117.103,117.115,138300000.0
2006-01-03 12:43:00,117.11,117.121,117.099,117.121,107499996.0
2006-01-03 12:44:00,117.138,117.152,117.138,117.141,282200007.0
2006-01-03 12:45:00,117.159,117.181,117.159,117.181,305899999.0
2006-01-03 12:46:00,117.185,117.191,117.172,117.172,400700006.0
2006-01-03 12:47:00,117.174,117.18,117.162,117.162,336799999.0
2006-01-03 12:48:00,117.162,117.182,117.162,117.168,227700004.0
2006-01-03 12:49:00,117.165,117.172,117.163,117.163,246800002.0
2006-01-03 12:50:00,117.157,117.173,117.157,117.16,280400000.0
2006-01-03 12:51:00,117.153,117.159,117.146,117.154,77900002.0
2006-01-03 12:52:00,117.147,117.152,117.146,117.148,119099999.0
2006-01-03 12:53:00,117.159,117.181,117.159,117.181,70900000.0
2006-01-03 12:54:00,117.166,117.178,117.163,117.174,367999998.0
2006-01-03 12:55:00,117.172,117.202,117.171,117.185,342300007.0
2006-01-03 12:56:00,117.185,117.2,117.185,117.195,314399996.0
2006-01-03 12:57:00,117.195,117.196,117.176,117.176,143000002.0
2006-01-03 12:58:00,117.175,117.185,117.17,117.18,315299997.0
2006-01-03 12:59:00,117.183,117.192,117.179,117.192,306900001.0
2006-01-03 13:00:00,117.191,117.191,117.173,117.181,106600001.0
2006-01-03 13:01:00,117.172,117.172,117.146,117.146,155599998.0
2006-01-03 13:02:00,117.137,117.155,117.134,117.134,235700005.0
2006-01-03 13:03:00,117.137,117.138,117.124,117.134,272999998.0
2006-01-03 13:04:00,117.131,117.147,117.131,117.147,215500001.0
2006-01-03 13:05:00,117.149,117.152,117.142,117.142,374000004.0
2006-01-03 13:06:00,117.147,117.168,117.147,117.168,34900000.0
2006-01-03 13:07:00,117.178,117.179,117.173,117.178,213699998.0
2006-01-03 13:08:00,117.178,117.207,117.178,117.206,95199998.0
2006-01-03 13:09:00,117.22,117.222,117.22,117.222,46300000.0
2006-01-03 13:10:00,117.234,117.234,117.208,117.221,216699998.0
2006-01-03 13:11:00,117.215,117.215,117.202,117.214,176599994.0
2006-01-03 13:12:00,117.205,117.205,117.184,117.188,254800002.0
2006-01-03 13:13:00,117.192,117.197,117.19,117.191,158800004.0
2006-01-03 13:14:00,117.198,117.213,117.198,117.209,218799999.0
2006-01-03 13:15:00,117.21,117.213,117.205,117.213,183999999.0
2006-01-03 13:16:00,117.213,117.235,117.213,117.235,159900000.0
2006-01-03 13:17:00,117.244,117.255,117.244,117.25,315099995.0
2006-01-03 13:18:00,117.252,117.252,117.237,117.242,85300001.0
2006-01-03 13:19:00,117.24,117.245,117.235,117.238,207500004.0
2006-01-03 13:20:00,117.24,117.249,117.24,117.248,259199999.0
2006-01-03 13:21:00,117.252,117.252,117.238,117.244,190800001.0
2006-01-03 13:22:00,117.238,117.241,117.225,117.24,351999996.0
2006-01-03 13:23:00,117.24,117.245,117.229,117.235,280200005.0
2006-01-03 13:24:00,117.233,117.235,117.23,117.23,271899998.0
2006-01-03 13:25:00,117.238,117.247,117.238,117.247,212400003.0
2006-01-03 13:26:00,117.242,117.262,117.242,117.262,155500002.0
2006-01-03 13:27:00,117.271,117.299,117.271,117.294,184700002.0
2006-01-03 13:28:00,117.296,117.296,117.28,117.284,184300000.0
2006-01-03 13:29:00,117.285,117.3,117.279,117.3,319100000.0
2006-01-03 13:30:00,117.311,117.332,117.311,117.327,336900005.0
2006-01-03 13:31:00,117.328,117.328,117.284,117.284,297200006.0
2006-01-03 13:32:00,117.287,117.289,117.276,117.278,367300000.0
2006-01-03 13:33:00,117.28,117.292,117.27,117.289,300900002.0
2006-01-03 13:34:00,117.292,117.313,117.292,117.313,170500001.0
2006-01-03 13:35:00,117.314,117.322,117.31,117.312,272899997.0
2006-01-03 13:36:00,117.313,117.341,117.313,117.341,173099997.0
2006-01-03 13:37:00,117.352,117.359,117.349,117.356,95000000.0
2006-01-03 13:38:00,117.338,117.338,117.314,117.325,212100000.0
2006-01-03 13:39:00,117.342,117.353,117.342,117.352,145899999.0
2006-01-03 13:40:00,117.351,117.351,117.315,117.325,367199997.0
2006-01-03 13:41:00,117.324,117.342,117.324,117.338,215000001.0
2006-01-03 13:42:00,117.338,117.338,117.317,117.324,150400000.0
2006-01-03 13:43:00,117.33,117.337,117.33,117.337,49300001.0
2006-01-03 13:44:00,117.336,117.345,117.336,117.34,360699994.0
2006-01-03 13:45:00,117.337,117.341,117.323,117.323,302299996.0
2006-01-03 13:46:00,117.321,117.33,117.267,117.267,256100001.0
2006-01-03 13:47:00,117.267,117.273,117.259,117.273,283799993.0
2006-01-03 13:48:00,117.27,117.27,117.255,117.264,204500000.0
2006-01-03 13:49:00,117.256,117.257,117.241,117.249,244199996.0
2006-01-03 13:50:00,117.248,117.248,117.224,117.227,213900000.0
2006-01-03 13:51:00,117.235,117.254,117.235,117.252,302600001.0
2006-01-03 13:52:00,117.243,117.244,117.224,117.229,167999999.0
2006-01-03 13:53:00,117.227,117.235,117.225,117.225,128699999.0
2006-01-03 13:54:00,117.228,117.24,117.226,117.237,69700001.0
2006-01-03 13:55:00,117.237,117.242,117.233,117.237,231500000.0
2006-01-03 13:56:00,117.232,117.235,117.225,117.235,366500000.0
2006-01-03 13:57:00,117.231,117.231,117.22,117.22,230299999.0
2006-01-03 13:58:00,117.222,117.229,117.222,117.226,165700002.0
2006-01-03 13:59:00,117.227,117.234,117.217,117.217,293399995.0
2006-01-03 14:00:00,117.203,117.217,117.203,117.214,303600005.0
2006-01-03 14:01:00,117.213,117.223,117.21,117.21,211000002.0
2006-01-03 14:02:00,117.215,117.218,117.207,117.208,250399998.0
2006-01-03 14:03:00,117.208,117.211,117.195,117.195,179100002.0
2006-01-03 14:04:00,117.202,117.216,117.202,117.21,216600001.0
2006-01-03 14:05:00,117.208,117.22,117.201,117.217,127600002.0
2006-01-03 14:06:00,117.22,117.23,117.22,117.226,318199999.0
2006-01-03 14:07:00,117.23,117.24,117.23,117.232,173100000.0
2006-01-03 14:08:00,117.23,117.234,117.22,117.227,319000006.0
2006-01-03 14:09:00,117.215,117.23,117.215,117.224,124900001.0
2006-01-03 14:10:00,117.235,117.235,117.23,117.23,182700002.0
2006-01-03 14:11:00,117.232,117.241,117.232,117.239,185099999.0
2006-01-03 14:12:00,117.235,117.243,117.231,117.231,119800002.0
2006-01-03 14:13:00,117.227,117.235,117.227,117.228,248100003.0
2006-01-03 14:14:00,117.238,117.245,117.234,117.234,295500006.0
2006-01-03 14:15:00,117.239,117.243,117.238,117.24,324199999.0
2006-01-03 14:16:00,117.238,117.267,117.238,117.267,222100005.0
2006-01-03 14:17:00,117.262,117.28,117.262,117.28,267100000.0
2006-01-03 14:18:00,117.285,117.295,117.278,117.28,176100003.0
2006-01-03 14:19:00,117.282,117.304,117.275,117.295,168699998.0
2006-01-03 14:20:00,117.286,117.293,117.284,117.293,105999999.0
2006-01-03 14:21:00,117.29,117.29,117.278,117.28,32500000.0
2006-01-03 14:22:00,117.274,117.274,117.26,117.264,256000002.0
2006-01-03 14:23:00,117.273,117.273,117.253,117.255,453500008.0
2006-01-03 14:24:00,117.258,117.271,117.255,117.255,320300000.0
2006-01-03 14:25:00,117.26,117.267,117.258,117.258,124600002.0
2006-01-03 14:26:00,117.263,117.294,117.263,117.29,156200001.0
2006-01-03 14:27:00,117.297,117.302,117.285,117.285,188799997.0
2006-01-03 14:28:00,117.279,117.279,117.268,117.275,437700000.0
2006-01-03 14:29:00,117.271,117.271,117.255,117.257,269699998.0
2006-01-03 14:30:00,117.251,117.263,117.251,117.263,412999994.0
2006-01-03 14:31:00,117.263,117.272,117.254,117.272,139800000.0
2006-01-03 14:32:00,117.267,117.273,117.262,117.272,190900002.0
2006-01-03 14:33:00,117.268,117.279,117.268,117.274,195600005.0
2006-01-03 14:34:00,117.277,117.283,117.275,117.283,254100003.0
2006-01-03 14:35:00,117.278,117.281,117.272,117.278,254599999.0
2006-01-03 14:36:00,117.277,117.287,117.277,117.279,246099996.0
2006-01-03 14:37:00,117.272,117.273,117.268,117.273,174999998.0
2006-01-03 14:38:00,117.269,117.279,117.269,117.279,135900002.0
2006-01-03 14:39:00,117.28,117.285,117.278,117.278,236000002.0
2006-01-03 14:40:00,117.28,117.297,117.28,117.288,264100001.0
2006-01-03 14:41:00,117.28,117.28,117.267,117.271,64999999.0
2006-01-03 14:42:00,117.27,117.278,117.267,117.275,233100003.0
2006-01-03 14:43:00,117.271,117.271,117.223,117.223,290499999.0
2006-01-03 14:44:00,117.222,117.23,117.216,117.23,237900000.0
2006-01-03 14:45:00,117.227,117.227,117.215,117.215,113000001.0
2006-01-03 14:46:00,117.22,117.238,117.22,117.237,205200003.0
2006-01-03 14:47:00,117.225,117.232,117.221,117.227,208200000.0
2006-01-03 14:48:00,117.237,117.238,117.232,117.238,196900003.0
2006-01-03 14:49:00,117.232,117.235,117.227,117.235,140599996.0
2006-01-03 14:50:00,117.233,117.241,117.229,117.229,249499993.0
2006-01-03 14:51:00,117.226,117.231,117.221,117.229,165700002.0
2006-01-03 14:52:00,117.233,117.233,117.223,117.23,231399997.0
2006-01-03 14:53:00,117.228,117.231,117.222,117.222,338399999.0
2006-01-03 14:54:00,117.221,117.232,117.221,117.232,95299999.0
2006-01-03 14:55:00,117.237,117.242,117.231,117.232,344500001.0
2006-01-03 14:56:00,117.233,117.233,117.226,117.228,186000001.0
2006-01-03 14:57:00,117.237,117.243,117.231,117.243,96700000.0
2006-01-03 14:58:00,117.243,117.243,117.233,117.238,344900007.0
2006-01-03 14:59:00,117.242,117.266,117.242,117.254,133800000.0
2006-01-03 15:00:00,117.262,117.297,117.262,117.288,159399997.0
2006-01-03 15:01:00,117.3,117.31,117.3,117.309,239700000.0
2006-01-03 15:02:00,117.325,117.362,117.325,117.361,122900003.0
2006-01-03 15:03:00,117.362,117.362,117.347,117.347,149199998.0
2006-01-03 15:04:00,117.343,117.343,117.331,117.338,283800007.0
2006-01-03 15:05:00,117.334,117.334,117.316,117.319,163999999.0
2006-01-03 15:06:00,117.302,117.311,117.294,117.305,156000004.0
2006-01-03 15:07:00,117.298,117.314,117.298,117.314,314400002.0
2006-01-03 15:08:00,117.314,117.337,117.299,117.337,210199997.0
2006-01-03 15:09:00,117.355,117.376,117.355,117.376,56400001.0
2006-01-03 15:10:00,117.37,117.37,117.35,117.35,206199998.0
2006-01-03 15:11:00,117.35,117.36,117.35,117.357,300400005.0
2006-01-03 15:12:00,117.363,117.368,117.359,117.365,192899998.0
2006-01-03 15:13:00,117.376,117.414,117.366,117.414,397400000.0
2006-01-03 15:14:00,117.406,117.417,117.406,117.415,316099994.0
2006-01-03 15:15:00,117.416,117.418,117.414,117.416,188400000.0
2006-01-03 15:16:00,117.432,117.445,117.432,117.439,169200000.0
2006-01-03 15:17:00,117.435,117.445,117.424,117.441,265599999.0
2006-01-03 15:18:00,117.45,117.46,117.45,117.45,150699999.0
2006-01-03 15:19:00,117.446,117.466,117.438,117.465,220499997.0
2006-01-03 15:20:00,117.476,117.511,117.476,117.511,311800000.0
2006-01-03 15:21:00,117.518,117.522,117.508,117.508,232899999.0
2006-01-03 15:22:00,117.512,117.526,117.512,117.519,333200002.0
2006-01-03 15:23:00,117.516,117.523,117.507,117.507,200400002.0
2006-01-03 15:24:00,117.512,117.526,117.509,117.526,301300005.0
2006-01-03 15:25:00,117.532,117.537,117.512,117.512,191500001.0
2006-01-03 15:26:00,117.51,117.52,117.51,117.517,116900001.0
2006-01-03 15:27:00,117.517,117.533,117.517,117.533,138899999.0
2006-01-03 15:28:00,117.542,117.551,117.532,117.532,313899999.0
2006-01-03 15:29:00,117.528,117.53,117.522,117.522,71500000.0
2006-01-03 15:30:00,117.527,117.53,117.516,117.518,267199997.0
2006-01-03 15:31:00,117.521,117.521,117.498,117.498,234300004.0
2006-01-03 15:32:00,117.488,117.498,117.488,117.495,301200006.0
2006-01-03 15:33:00,117.498,117.512,117.498,117.512,136100001.0
2006-01-03 15:34:00,117.508,117.508,117.495,117.497,187000000.0
2006-01-03 15:35:00,117.5,117.51,117.5,117.505,186800001.0
2006-01-03 15:36:00,117.508,117.511,117.502,117.509,197000001.0
2006-01-03 15:37:00,117.502,117.502,117.489,117.49,288800002.0
2006-01-03 15:38:00,117.502,117.502,117.488,117.501,178099999.0
2006-01-03 15:39:00,117.493,117.502,117.49,117.499,246799995.0
2006-01-03 15:40:00,117.505,117.513,117.504,117.507,247299997.0
2006-01-03 15:41:00,117.501,117.509,117.498,117.506,318100008.0
2006-01-03 15:42:00,117.495,117.499,117.488,117.488,488100000.0
2006-01-03 15:43:00,117.485,117.485,117.449,117.463,248399997.0
2006-01-03 15:44:00,117.46,117.478,117.456,117.478,198399999.0
2006-01-03 15:45:00,117.478,117.478,117.464,117.475,149799998.0
2006-01-03 15:46:00,117.472,117.473,117.455,117.468,342700009.0
2006-01-03 15:47:00,117.467,117.467,117.451,117.451,40999999.0
2006-01-03 15:48:00,117.458,117.458,117.435,117.435,367000008.0
2006-01-03 15:49:00,117.429,117.437,117.419,117.419,364500000.0
2006-01-03 15:50:00,117.425,117.425,117.415,117.423,117400002.0
2006-01-03 15:51:00,117.422,117.437,117.413,117.437,255300002.0
2006-01-03 15:52:00,117.43,117.43,117.418,117.423,207499999.0
2006-01-03 15:53:00,117.425,117.425,117.418,117.42,148600000.0
2006-01-03 15:54:00,117.421,117.421,117.411,117.411,66300000.0
2006-01-03 15:55:00,117.412,117.415,117.405,117.41,239400005.0
2006-01-03 15:56:00,117.408,117.422,117.404,117.411,179699999.0
2006-01-03 15:57:00,117.397,117.423,117.397,117.423,191100001.0
2006-01-03 15:58:00,117.424,117.431,117.421,117.421,223199999.0
2006-01-03 15:59:00,117.428,117.434,117.421,117.421,282999999.0
2006-01-03 16:00:00,117.428,117.43,117.42,117.43,271300002.0
2006-01-03 16:01:00,117.433,117.433,117.426,117.428,127499999.0
2006-01-03 16:02:00,117.428,117.437,117.424,117.437,174100001.0
2006-01-03 16:03:00,117.452,117.466,117.452,117.458,134400002.0
2006-01-03 16:04:00,117.448,117.469,117.448,117.456,259299993.0
2006-01-03 16:05:00,117.458,117.462,117.427,117.427,171499998.0
2006-01-03 16:06:00,117.42,117.42,117.4,117.414,276399999.0
2006-01-03 16:07:00,117.408,117.408,117.402,117.402,13600000.0
2006-01-03 16:08:00,117.397,117.397,117.38,117.38,184200002.0
2006-01-03 16:09:00,117.375,117.375,117.347,117.347,201799999.0
2006-01-03 16:10:00,117.351,117.351,117.324,117.324,189500001.0
2006-01-03 16:11:00,117.338,117.341,117.328,117.328,218599997.0
2006-01-03 16:12:00,117.332,117.35,117.332,117.343,158700003.0
2006-01-03 16:13:00,117.35,117.36,117.348,117.351,153499997.0
2006-01-03 16:14:00,117.35,117.35,117.329,117.329,190400001.0
2006-01-03 16:15:00,117.326,117.35,117.326,117.35,222299999.0
2006-01-03 16:16:00,117.348,117.348,117.331,117.345,322700000.0
2006-01-03 16:17:00,117.333,117.333,117.305,117.307,199400003.0
2006-01-03 16:18:00,117.315,117.321,117.309,117.309,222899997.0
2006-01-03 16:19:00,117.313,117.32,117.312,117.316,67600001.0
2006-01-03 16:20:00,117.323,117.323,117.31,117.31,242899998.0
2006-01-03 16:21:00,117.306,117.306,117.26,117.26,274499993.0
2006-01-03 16:22:00,117.25,117.25,117.22,117.234,266299997.0
2006-01-03 16:23:00,117.232,117.252,117.232,117.252,219700004.0
2006-01-03 16:24:00,117.247,117.259,117.247,117.257,189599997.0
2006-01-03 16:25:00,117.263,117.263,117.258,117.258,125300000.0
2006-01-03 16:26:00,117.248,117.262,117.248,117.262,380000000.0
2006-01-03 16:27:00,117.258,117.258,117.254,117.254,140600006.0
2006-01-03 16:28:00,117.243,117.243,117.215,117.219,259000005.0
2006-01-03 16:29:00,117.235,117.246,117.235,117.24,192899999.0
2006-01-03 16:30:00,117.227,117.227,117.166,117.166,283000005.0
2006-01-03 16:31:00,117.157,117.176,117.155,117.174,211699996.0
2006-01-03 16:32:00,117.167,117.185,117.167,117.185,257499997.0
2006-01-03 16:33:00,117.176,117.205,117.173,117.205,234899998.0
2006-01-03 16:34:00,117.218,117.237,117.218,117.236,184300000.0
2006-01-03 16:35:00,117.241,117.241,117.213,117.213,327600002.0
2006-01-03 16:36:00,117.211,117.214,117.169,117.169,285799994.0
2006-01-03 16:37:00,117.147,117.161,117.137,117.152,217899999.0
2006-01-03 16:38:00,117.157,117.164,117.153,117.164,129900002.0
2006-01-03 16:39:00,117.166,117.17,117.152,117.152,351100002.0
2006-01-03 16:40:00,117.143,117.154,117.131,117.135,122499997.0
2006-01-03 16:41:00,117.132,117.132,117.114,117.117,196100000.0
2006-01-03 16:42:00,117.12,117.128,117.118,117.127,177400001.0
2006-01-03 16:43:00,117.118,117.128,117.116,117.122,209000003.0
2006-01-03 16:44:00,117.129,117.162,117.129,117.14,249700004.0
2006-01-03 16:45:00,117.146,117.151,117.129,117.134,292200002.0
2006-01-03 16:46:00,117.132,117.14,117.115,117.125,317400001.0
2006-01-03 16:47:00,117.125,117.131,117.117,117.119,289600007.0
2006-01-03 16:48:00,117.105,117.105,117.085,117.085,131100001.0
2006-01-03 16:49:00,117.068,117.083,117.055,117.083,134500002.0
2006-01-03 16:50:00,117.085,117.098,117.084,117.089,406800000.0
2006-01-03 16:51:00,117.105,117.163,117.105,117.155,254200001.0
2006-01-03 16:52:00,117.157,117.171,117.154,117.154,64699998.0
2006-01-03 16:53:00,117.121,117.121,117.086,117.1,276699998.0
2006-01-03 16:54:00,117.103,117.117,117.096,117.115,368800000.0
2006-01-03 16:55:00,117.106,117.117,117.106,117.117,228500002.0
2006-01-03 16:56:00,117.122,117.131,117.113,117.114,300299992.0
2006-01-03 16:57:00,117.108,117.108,117.071,117.087,52800001.0
2006-01-03 16:58:00,117.098,117.113,117.086,117.113,236899999.0
2006-01-03 16:59:00,117.111,117.111,117.053,117.062,245000002.0
2006-01-03 17:00:00,117.044,117.044,116.918,116.943,348300003.0
2006-01-03 17:01:00,116.951,116.997,116.951,116.973,288100004.0
2006-01-03 17:02:00,116.972,117.056,116.967,117.056,46500001.0
2006-01-03 17:03:00,117.04,117.04,117.018,117.02,125400003.0
2006-01-03 17:04:00,117.038,117.046,117.026,117.027,201599998.0
2006-01-03 17:05:00,117.033,117.039,116.989,116.997,374900001.0
2006-01-03 17:06:00,116.98,116.995,116.971,116.981,198899997.0
2006-01-03 17:07:00,116.97,116.999,116.966,116.986,254400000.0
2006-01-03 17:08:00,116.971,116.971,116.938,116.938,136200001.0
2006-01-03 17:09:00,116.907,116.909,116.867,116.867,206999999.0
2006-01-03 17:10:00,116.833,116.843,116.801,116.801,300899994.0
2006-01-03 17:11:00,116.783,116.805,116.774,116.788,223800006.0
2006-01-03 17:12:00,116.78,116.804,116.774,116.804,263699997.0
2006-01-03 17:13:00,116.817,116.832,116.813,116.832,472599992.0
2006-01-03 17:14:00,116.825,116.825,116.818,116.825,203799999.0
2006-01-03 17:15:00,116.818,116.831,116.805,116.81,241199999.0
2006-01-03 17:16:00,116.786,116.786,116.756,116.779,197399999.0
2006-01-03 17:17:00,116.782,116.816,116.771,116.816,233500001.0
2006-01-03 17:18:00,116.825,116.834,116.808,116.821,214599995.0
2006-01-03 17:19:00,116.825,116.895,116.825,116.89,476200000.0
2006-01-03 17:20:00,116.912,116.917,116.879,116.879,271599996.0
2006-01-03 17:21:00,116.895,116.911,116.882,116.887,167499998.0
2006-01-03 17:22:00,116.897,116.903,116.884,116.884,121299999.0
2006-01-03 17:23:00,116.851,116.861,116.848,116.853,296000004.0
2006-01-03 17:24:00,116.86,116.865,116.848,116.849,249999998.0
2006-01-03 17:25:00,116.841,116.841,116.816,116.822,162100003.0
2006-01-03 17:26:00,116.808,116.808,116.789,116.795,118799999.0
2006-01-03 17:27:00,116.79,116.79,116.754,116.754,177699999.0
2006-01-03 17:28:00,116.748,116.751,116.726,116.726,342399997.0
2006-01-03 17:29:00,116.704,116.728,116.704,116.725,361500000.0
2006-01-03 17:30:00,116.712,116.718,116.697,116.707,238499994.0
2006-01-03 17:31:00,116.698,116.711,116.696,116.704,217299998.0
2006-01-03 17:32:00,116.712,116.727,116.707,116.721,161699999.0
2006-01-03 17:33:00,116.708,116.729,116.699,116.729,222299996.0
2006-01-03 17:34:00,116.742,116.749,116.739,116.749,269599994.0
2006-01-03 17:35:00,116.752,116.752,116.725,116.725,131699999.0
2006-01-03 17:36:00,116.734,116.739,116.719,116.728,325099999.0
2006-01-03 17:37:00,116.728,116.729,116.708,116.717,118800001.0
2006-01-03 17:38:00,116.737,116.769,116.737,116.766,155699997.0
2006-01-03 17:39:00,116.756,116.759,116.756,116.759,16800000.0
2006-01-03 17:40:00,116.749,116.749,116.743,116.747,137500000.0
2006-01-03 17:41:00,116.737,116.74,116.727,116.73,334900006.0
2006-01-03 17:42:00,116.733,116.745,116.733,116.745,118799999.0
2006-01-03 17:43:00,116.754,116.766,116.746,116.746,129499999.0
2006-01-03 17:44:00,116.759,116.769,116.759,116.765,253600000.0
2006-01-03 17:45:00,116.756,116.757,116.749,116.751,306899996.0
2006-01-03 17:46:00,116.753,116.755,116.75,116.755,156900005.0
2006-01-03 17:47:00,116.743,116.762,116.741,116.754,245700004.0
2006-01-03 17:48:00,116.748,116.748,116.742,116.743,82999999.0
2006-01-03 17:49:00,116.737,116.738,116.715,116.715,361699996.0
2006-01-03 17:50:00,116.718,116.727,116.704,116.704,382200005.0
2006-01-03 17:51:00,116.691,116.691,116.649,116.661,301399998.0
2006-01-03 17:52:00,116.666,116.674,116.652,116.652,81399999.0
2006-01-03 17:53:00,116.653,116.656,116.605,116.605,212400005.0
2006-01-03 17:54:00,116.59,116.598,116.583,116.583,190799997.0
2006-01-03 17:55:00,116.568,116.596,116.568,116.596,133200000.0
2006-01-03 17:56:00,116.6,116.63,116.6,116.63,193199999.0
2006-01-03 17:57:00,116.625,116.625,116.597,116.606,336200003.0
2006-01-03 17:58:00,116.598,116.605,116.587,116.59,319499995.0
2006-01-03 17:59:00,116.594,116.619,116.577,116.619,246899996.0
2006-01-03 18:00:00,116.623,116.658,116.623,116.65,248500000.0
2006-01-03 18:01:00,116.36,116.36,116.34,116.34,1854400005.0
2006-01-03 18:02:00,116.35,116.37,116.34,116.37,1854400005.0
2006-01-03 18:03:00,116.36,116.38,116.36,116.38,1854400005.0
2006-01-03 18:04:00,116.36,116.38,116.36,116.38,1854400005.0
2006-01-03 18:05:00,116.37,116.38,116.35,116.35,1854400005.0
2006-01-03 18:06:00,116.34,116.34,116.3,116.32,1854400005.0
2006-01-03 18:07:00,116.3,116.32,116.3,116.32,1854400005.0
2006-01-03 18:08:00,116.33,116.33,116.32,116.32,1854400005.0
2006-01-03 18:09:00,116.32,116.33,116.32,116.32,1854400005.0
2006-01-03 18:10:00,116.34,116.34,116.32,116.32,1854400005.0
2006-01-03 18:11:00,116.592,116.592,116.565,116.575,1854400005.0
2006-01-03 18:12:00,116.572,116.598,116.569,116.57,1932800000.0
2006-01-03 18:13:00,116.27,116.28,116.27,116.28,1813300006.0
2006-01-03 18:14:00,116.3,116.3,116.28,116.28,1813300006.0
2006-01-03 18:15:00,116.29,116.3,116.29,116.3,1813300006.0
2006-01-03 18:16:00,116.29,116.3,116.29,116.29,1813300006.0
2006-01-03 18:17:00,116.579,116.592,116.575,116.58,1813300006.0
2006-01-03 18:18:00,116.29,116.33,116.29,116.33,1880200000.0
2006-01-03 18:19:00,116.34,116.34,116.3,116.3,1880200000.0
2006-01-03 18:26:00,116.551,116.551,116.515,116.515,1880200000.0
2006-01-03 18:27:00,116.513,116.513,116.496,116.505,1655899998.0
2006-01-03 18:28:00,116.34,116.35,116.34,116.35,1663799998.0
2006-01-03 18:29:00,116.36,116.36,116.35,116.36,1663799998.0
2006-01-03 18:30:00,116.421,116.446,116.402,116.402,1663799998.0
2006-01-03 18:31:00,116.393,116.393,116.305,116.327,2106299997.0
2006-01-03 18:32:00,116.34,116.35,116.33,116.33,2124999985.0
2006-01-03 18:33:00,116.34,116.34,116.33,116.34,2124999985.0
2006-01-03 18:34:00,116.35,116.36,116.34,116.34,2124999985.0
2006-01-03 18:35:00,116.35,116.35,116.32,116.34,2124999985.0
2006-01-03 18:36:00,116.346,116.346,116.326,116.341,2124999985.0
2006-01-03 18:37:00,116.342,116.364,116.338,116.353,1475600004.0
2006-01-03 18:38:00,116.345,116.345,116.315,116.332,1186100013.0
2006-01-03 18:39:00,116.33,116.33,116.313,116.317,709699995.0
2006-01-03 18:40:00,116.316,116.325,116.311,116.325,1649199981.0
2006-01-03 18:41:00,116.323,116.325,116.313,116.317,1583700005.0
2006-01-03 18:42:00,116.317,116.329,116.306,116.318,1681300005.0
2006-01-03 18:43:00,116.318,116.325,116.316,116.316,996500000.0
2006-01-03 18:44:00,116.31,116.31,116.29,116.29,861500000.0
2006-01-03 18:45:00,116.292,116.315,116.292,116.315,1860200011.0
2006-01-03 18:46:00,116.317,116.327,116.309,116.319,1841900005.0
2006-01-03 18:47:00,116.315,116.33,116.315,116.33,500000000.0
2006-01-03 18:48:00,116.328,116.328,116.311,116.32,598900005.0
2006-01-03 18:49:00,116.317,116.324,116.313,116.32,1435499997.0
2006-01-03 18:50:00,116.32,116.321,116.309,116.315,2144200013.0
2006-01-03 18:51:00,116.315,116.315,116.296,116.311,1663100008.0
2006-01-03 18:52:00,116.321,116.335,116.32,116.328,1672100007.0
2006-01-03 18:53:00,116.342,116.359,116.342,116.355,1468600002.0
2006-01-03 18:54:00,116.362,116.373,116.356,116.366,2010399984.0
2006-01-03 18:55:00,116.356,116.356,116.305,116.305,1728099997.0
2006-01-03 18:56:00,116.292,116.292,116.261,116.291,384300006.0
2006-01-03 18:57:00,116.298,116.311,116.288,116.311,933900000.0
2006-01-03 18:58:00,116.315,116.321,116.312,116.316,1194399992.0
2006-01-03 18:59:00,116.32,116.334,116.32,116.326,1828300005.0
2006-01-03 19:00:00,116.328,116.348,116.328,116.336,676300002.0
2006-01-03 19:01:00,116.344,116.346,116.335,116.335,710400011.0
2006-01-03 19:02:00,116.333,116.361,116.333,116.359,747699994.0
2006-01-03 19:03:00,116.36,116.36,116.347,116.347,1627100003.0
2006-01-03 19:04:00,116.352,116.369,116.352,116.368,1201299993.0
2006-01-03 19:05:00,116.358,116.358,116.32,116.32,657700007.0
2006-01-03 19:06:00,116.311,116.315,116.292,116.306,1250200007.0
2006-01-03 19:07:00,116.46,116.46,116.46,116.46,1794500012.0
2006-01-03 19:08:00,116.312,116.313,116.305,116.31,1794500012.0
2006-01-03 19:09:00,116.307,116.313,116.302,116.31,696700006.0
2006-01-03 19:10:00,116.314,116.328,116.312,116.314,798100003.0
2006-01-03 19:11:00,116.308,116.308,116.264,116.264,660699999.0
2006-01-03 19:12:00,116.26,116.269,116.256,116.263,1432499990.0
2006-01-03 19:13:00,116.26,116.27,116.254,116.257,788000005.0
2006-01-03 19:14:00,116.262,116.304,116.262,116.272,1050099997.0
2006-01-03 19:15:00,116.272,116.284,116.268,116.28,1860999990.0
2006-01-03 19:16:00,116.278,116.278,116.258,116.26,828400005.0
2006-01-03 19:17:00,116.26,116.273,116.26,116.265,1090799997.0
2006-01-03 19:18:00,116.262,116.306,116.262,116.306,981600010.0
2006-01-03 19:19:00,116.31,116.31,116.291,116.293,1720200007.0
2006-01-03 19:20:00,116.29,116.295,116.285,116.29,792100005.0
2006-01-03 19:21:00,116.29,116.295,116.287,116.29,1495200002.0
2006-01-03 19:22:00,116.29,116.295,116.287,116.292,945000011.0
2006-01-03 19:23:00,116.45,116.46,116.45,116.46,1484499990.0
2006-01-03 19:24:00,116.297,116.307,116.295,116.297,1484499990.0
2006-01-03 19:25:00,116.295,116.305,116.295,116.3,1412399998.0
2006-01-03 19:27:00,116.304,116.323,116.304,116.323,2092199985.0
2006-01-03 19:28:00,116.318,116.339,116.318,116.338,1058700008.0
2006-01-03 19:29:00,116.348,116.359,116.337,116.353,556300002.0
2006-01-03 19:30:00,116.349,116.349,116.327,116.327,841299997.0
2006-01-03 19:31:00,116.327,116.338,116.324,116.327,1856400004.0
2006-01-03 19:32:00,116.33,116.336,116.325,116.328,1714000006.0
2006-01-03 19:33:00,116.327,116.335,116.324,116.335,1242199994.0
2006-01-03 19:34:00,116.337,116.361,116.337,116.339,1364799995.0
2006-01-03 19:35:00,116.333,116.342,116.321,116.335,1061800008.0
2006-01-03 19:36:00,116.323,116.337,116.29,116.297,661500004.0
2006-01-03 19:37:00,116.287,116.289,116.266,116.266,275800003.0
2006-01-03 19:38:00,116.268,116.307,116.268,116.29,892100001.0
2006-01-03 19:39:00,116.29,116.31,116.284,116.31,1278400008.0
2006-01-03 19:40:00,116.318,116.341,116.318,116.32,1042900004.0
2006-01-03 19:41:00,116.322,116.339,116.314,116.318,1016800000.0
2006-01-03 19:42:00,116.317,116.325,116.314,116.325,727700005.0
2006-01-03 19:43:00,116.329,116.361,116.329,116.357,287499998.0
2006-01-03 19:44:00,116.363,116.38,116.358,116.358,1035900003.0
2006-01-03 19:45:00,116.356,116.365,116.354,116.365,799500002.0
2006-01-03 19:46:00,116.369,116.437,116.369,116.416,1204999998.0
2006-01-03 19:47:00,116.418,116.422,116.404,116.415,430499993.0
2006-01-03 19:48:00,116.409,116.412,116.39,116.39,1359699993.0
2006-01-03 19:49:00,116.398,116.405,116.394,116.394,656899996.0
2006-01-03 19:50:00,116.393,116.393,116.382,116.386,715800007.0
2006-01-03 19:51:00,116.381,116.381,116.362,116.375,604899999.0
2006-01-03 19:52:00,116.377,116.39,116.372,116.39,919700006.0
2006-01-03 19:53:00,116.394,116.394,116.369,116.377,957500002.0
2006-01-03 19:54:00,116.373,116.38,116.354,116.362,1667600001.0
2006-01-03 19:55:00,116.36,116.382,116.36,116.382,702100005.0
2006-01-03 19:56:00,116.392,116.457,116.392,116.451,647599995.0
2006-01-03 19:57:00,116.453,116.453,116.437,116.437,603599997.0
2006-01-03 19:58:00,116.43,116.43,116.405,116.405,1435000007.0
2006-01-03 19:59:00,116.413,116.413,116.389,116.389,701800008.0
2006-01-03 20:00:00,116.384,116.398,116.379,116.396,365799998.0
2006-01-03 20:01:00,116.404,116.463,116.404,116.463,698300003.0
2006-01-03 20:02:00,116.461,116.488,116.453,116.482,1251499993.0
2006-01-03 20:03:00,116.488,116.507,116.488,116.505,763600006.0
2006-01-03 20:04:00,116.501,116.501,116.469,116.485,936099996.0
2006-01-03 20:05:00,116.477,116.48,116.46,116.465,1233499997.0
2006-01-03 20:06:00,116.458,116.464,116.449,116.449,1914200005.0
2006-01-03 20:07:00,116.441,116.452,116.441,116.452,1229800018.0
2006-01-03 20:08:00,116.448,116.452,116.435,116.452,1005099998.0
2006-01-03 20:09:00,116.45,116.455,116.445,116.45,851000005.0
2006-01-03 20:10:00,116.453,116.453,116.445,116.448,1034299998.0
2006-01-03 20:11:00,116.45,116.462,116.449,116.462,1920299991.0
2006-01-03 20:12:00,116.2,116.26,116.2,116.26,608699997.0
2006-01-03 20:13:00,116.46,116.472,116.457,116.469,608699997.0
2006-01-03 20:14:00,116.476,116.476,116.462,116.467,1102400003.0
2006-01-03 20:15:00,116.465,116.468,116.455,116.46,1315599999.0
2006-01-03 20:16:00,116.46,116.468,116.46,116.465,1100100002.0
2006-01-03 20:17:00,116.461,116.461,116.445,116.445,781999996.0
2006-01-03 20:18:00,116.45,116.455,116.45,116.455,323800000.0
2006-01-03 20:19:00,116.453,116.454,116.445,116.454,802100007.0
2006-01-03 20:20:00,116.449,116.455,116.447,116.448,1142799997.0
2006-01-03 20:21:00,116.445,116.445,116.434,116.438,1223600006.0
2006-01-03 20:22:00,116.441,116.45,116.433,116.448,1470500002.0
2006-01-03 20:23:00,116.445,116.452,116.437,116.452,836599992.0
2006-01-03 20:24:00,116.455,116.455,116.447,116.447,903500000.0
2006-01-03 20:25:00,116.452,116.452,116.431,116.431,769599996.0
2006-01-03 20:26:00,116.43,116.442,116.43,116.442,667600008.0
2006-01-03 20:27:00,116.445,116.445,116.44,116.445,1228500003.0
2006-01-03 20:28:00,116.443,116.451,116.428,116.43,2049200016.0
2006-01-03 20:29:00,116.21,116.21,116.19,116.2,1858999998.0
2006-01-03 20:30:00,116.19,116.2,116.18,116.19,1858999998.0
2006-01-03 20:31:00,116.414,116.414,116.4,116.412,1858999998.0
2006-01-03 20:32:00,116.413,116.414,116.399,116.412,2020300002.0
2006-01-03 20:33:00,116.414,116.42,116.398,116.398,767500002.0
2006-01-03 20:34:00,116.391,116.391,116.376,116.377,529400006.0
2006-01-03 20:35:00,116.377,116.393,116.377,116.386,774500003.0
2006-01-03 20:36:00,116.387,116.402,116.387,116.402,533800002.0
2006-01-03 20:37:00,116.404,116.404,116.396,116.404,314500002.0
2006-01-03 20:38:00,116.407,116.431,116.407,116.431,1286700001.0
2006-01-03 20:39:00,116.437,116.443,116.432,116.438,1017399998.0
2006-01-03 20:40:00,116.11,116.11,116.11,116.11,1171199997.0
2006-01-03 20:41:00,116.435,116.438,116.422,116.435,1171199997.0
2006-01-03 20:42:00,116.426,116.429,116.413,116.413,1065300005.0
2006-01-03 20:43:00,116.409,116.414,116.398,116.398,1617999995.0
2006-01-03 20:44:00,116.395,116.398,116.388,116.395,1519099999.0
2006-01-03 20:45:00,116.395,116.398,116.388,116.39,1529700001.0
2006-01-03 20:46:00,116.396,116.404,116.39,116.404,1763500013.0
2006-01-03 20:48:00,116.407,116.421,116.407,116.415,1147500005.0
2006-01-03 20:49:00,116.41,116.42,116.409,116.41,1174100003.0
2006-01-03 20:50:00,116.411,116.428,116.411,116.42,1729599998.0
2006-01-03 20:51:00,116.419,116.426,116.415,116.418,790300002.0
2006-01-03 20:52:00,116.417,116.423,116.417,116.423,174200002.0
2006-01-03 20:53:00,116.423,116.425,116.415,116.417,1190600012.0
2006-01-03 20:54:00,116.415,116.425,116.415,116.425,672200000.0
2006-01-03 20:55:00,116.427,116.427,116.418,116.42,1847900000.0
2006-01-03 20:56:00,116.423,116.423,116.405,116.408,753699988.0
2006-01-03 20:57:00,116.41,116.423,116.409,116.416,1267100002.0
2006-01-03 20:58:00,116.05,116.05,116.04,116.04,2114299998.0
2006-01-03 20:59:00,116.425,116.441,116.424,116.427,2114299998.0
2006-01-03 21:00:00,116.431,116.431,116.405,116.405,1863000002.0
2006-01-03 21:01:00,116.399,116.399,116.286,116.286,914700003.0
2006-01-03 21:02:00,116.269,116.269,116.172,116.176,899400002.0
2006-01-03 21:03:00,116.175,116.2,116.174,116.174,1333800006.0
2006-01-03 21:04:00,116.168,116.19,116.163,116.167,574700004.0
2006-01-03 21:05:00,116.163,116.165,116.154,116.165,709600002.0
2006-01-03 21:06:00,116.163,116.185,116.149,116.185,801499998.0
2006-01-03 21:07:00,116.198,116.24,116.198,116.24,1884300009.0
2006-01-03 21:08:00,116.238,116.238,116.203,116.223,706000007.0
2006-01-03 21:09:00,116.221,116.226,116.203,116.221,299600006.0
2006-01-03 21:10:00,116.222,116.225,116.194,116.205,570900000.0
2006-01-03 21:11:00,116.207,116.209,116.179,116.192,291400000.0
2006-01-03 21:12:00,116.193,116.242,116.193,116.241,589900008.0
2006-01-03 21:13:00,116.23,116.244,116.204,116.234,728299998.0
2006-01-03 21:14:00,116.237,116.255,116.226,116.255,1386299999.0
2006-01-03 21:15:00,116.262,116.289,116.262,116.277,1812200005.0
2006-01-03 21:16:00,116.275,116.292,116.275,116.288,1250900008.0
2006-01-03 21:17:00,116.282,116.282,116.243,116.253,1965199994.0
2006-01-03 21:18:00,116.248,116.262,116.241,116.253,1058299995.0
2006-01-03 21:19:00,116.258,116.267,116.249,116.249,1333199999.0
2006-01-03 21:20:00,116.244,116.244,116.233,116.244,1131500001.0
2006-01-03 21:21:00,116.24,116.24,116.22,116.22,1401700006.0
2006-01-03 21:22:00,116.09,116.1,116.08,116.09,921900000.0
2006-01-03 21:23:00,116.203,116.215,116.2,116.2,921900000.0
2006-01-03 21:24:00,116.191,116.191,116.172,116.172,1398899996.0
2006-01-03 21:25:00,116.18,116.216,116.18,116.212,1500300008.0
2006-01-03 21:26:00,116.206,116.206,116.183,116.188,926299996.0
2006-01-03 21:27:00,116.192,116.214,116.188,116.213,884600002.0
2006-01-03 21:28:00,116.21,116.216,116.204,116.204,369300001.0
2006-01-03 21:29:00,116.205,116.207,116.189,116.189,830500001.0
2006-01-03 21:30:00,116.188,116.197,116.174,116.174,874599998.0
2006-01-03 21:31:00,116.167,116.182,116.164,116.182,246499996.0
2006-01-03 21:32:00,116.185,116.192,116.18,116.185,1052800000.0
2006-01-03 21:33:00,116.177,116.186,116.122,116.122,471100004.0
2006-01-03 21:34:00,116.117,116.132,116.113,116.113,588599998.0
2006-01-03 21:35:00,116.113,116.137,116.108,116.129,224799994.0
2006-01-03 21:36:00,116.108,116.112,116.098,116.105,438900002.0
2006-01-03 21:37:00,116.111,116.121,116.111,116.118,482599996.0
2006-01-03 21:38:00,116.12,116.12,116.108,116.108,231600000.0
2006-01-03 21:39:00,116.111,116.121,116.107,116.107,712300009.0
2006-01-03 21:40:00,116.108,116.115,116.104,116.11,775499999.0
2006-01-03 21:41:00,116.11,116.11,116.107,116.11,825700004.0
2006-01-03 21:42:00,116.107,116.11,116.096,116.099,1217200000.0
2006-01-03 21:43:00,116.095,116.101,116.092,116.092,471999996.0
2006-01-03 21:44:00,116.099,116.104,116.093,116.104,1590299996.0
2006-01-03 21:45:00,116.105,116.105,116.095,116.096,582300001.0
2006-01-03 21:46:00,116.09,116.102,116.09,116.102,734800004.0
2006-01-03 21:47:00,116.1,116.105,116.095,116.1,511300007.0
2006-01-03 21:48:00,116.103,116.112,116.094,116.103,882000009.0
2006-01-03 21:49:00,116.106,116.115,116.104,116.109,491899998.0
2006-01-03 21:50:00,116.107,116.111,116.099,116.099,190400000.0
2006-01-03 21:51:00,116.095,116.097,116.09,116.095,595799995.0
2006-01-03 21:52:00,116.071,116.071,116.003,116.005,250600001.0
2006-01-03 21:53:00,116.012,116.032,116.003,116.022,526199996.0
2006-01-03 21:54:00,116.026,116.041,116.026,116.041,653299996.0
2006-01-03 21:55:00,116.043,116.045,116.042,116.042,275799996.0
2006-01-03 21:56:00,116.049,116.061,116.047,116.061,500899998.0
2006-01-03 21:57:00,116.059,116.059,116.026,116.035,267800002.0
2006-01-03 21:58:00,116.036,116.042,116.032,116.042,161700000.0
2006-01-03 21:59:00,116.049,116.07,116.049,116.06,606000003.0
2006-01-03 22:00:00,116.06,116.079,116.06,116.07,1013099990.0
2006-01-03 22:01:00,116.069,116.074,116.062,116.067,1001399986.0
2006-01-03 22:02:00,116.058,116.06,116.043,116.043,693799994.0
2006-01-03 22:03:00,116.04,116.045,116.04,116.04,240499999.0
2006-01-03 22:04:00,116.04,116.045,116.035,116.042,919300004.0
2006-01-03 22:05:00,116.043,116.045,116.04,116.045,306700001.0
2006-01-03 22:06:00,116.039,116.039,116.032,116.032,102500002.0
2006-01-03 22:07:00,116.031,116.041,116.031,116.038,376000006.0
2006-01-03 22:08:00,116.031,116.041,116.025,116.025,357800003.0
2006-01-03 22:09:00,116.035,116.035,116.03,116.03,287100003.0
2006-01-03 22:10:00,116.037,116.041,116.034,116.038,154099999.0
2006-01-03 22:11:00,116.032,116.042,116.029,116.037,635599992.0
2006-01-03 22:12:00,116.036,116.041,116.015,116.015,239599998.0
2006-01-03 22:13:00,116.01,116.018,116.004,116.008,421300002.0
2006-01-03 22:14:00,116.014,116.02,116.008,116.008,429500001.0
2006-01-03 22:15:00,116.008,116.017,116.003,116.015,209600001.0
2006-01-03 22:16:00,116.016,116.017,116.003,116.005,889400000.0
2006-01-03 22:17:00,116.01,116.021,116.005,116.005,202100001.0
2006-01-03 22:18:00,116.005,116.027,116.005,116.027,451399997.0
2006-01-03 22:19:00,116.031,116.043,116.031,116.043,602800003.0
2006-01-03 22:20:00,116.055,116.068,116.046,116.068,155700002.0
2006-01-03 22:21:00,116.075,116.075,116.065,116.075,276800000.0
2006-01-03 22:22:00,116.075,116.081,116.075,116.076,228999998.0
2006-01-03 22:23:00,116.085,116.099,116.085,116.094,111799998.0
2006-01-03 22:24:00,116.103,116.141,116.103,116.136,358200003.0
2006-01-03 22:25:00,116.148,116.148,116.125,116.141,420699999.0
2006-01-03 22:26:00,116.141,116.147,116.123,116.137,185299997.0
2006-01-03 22:27:00,116.143,116.143,116.13,116.143,1000999999.0
2006-01-03 22:28:00,116.142,116.142,116.116,116.125,273099992.0
2006-01-03 22:29:00,116.113,116.133,116.104,116.129,254900004.0
2006-01-03 22:30:00,116.143,116.147,116.143,116.146,283900005.0
2006-01-03 22:31:00,116.158,116.196,116.158,116.196,191400003.0
2006-01-03 22:32:00,116.195,116.196,116.183,116.196,376800001.0
2006-01-03 22:33:00,116.207,116.214,116.202,116.202,911000008.0
2006-01-03 22:34:00,116.195,116.209,116.18,116.194,1041600003.0
2006-01-03 22:35:00,116.2,116.216,116.196,116.216,373999999.0
2006-01-03 22:36:00,116.218,116.222,116.208,116.212,823699999.0
2006-01-03 22:37:00,116.22,116.25,116.22,116.25,219800001.0
2006-01-03 22:38:00,116.251,116.275,116.241,116.275,206200000.0
2006-01-03 22:39:00,116.263,116.274,116.263,116.27,418800001.0
2006-01-03 22:40:00,116.268,116.268,116.253,116.253,568500000.0
2006-01-03 22:41:00,116.255,116.255,116.227,116.227,208899999.0
2006-01-03 22:42:00,116.226,116.253,116.226,116.253,144400004.0
2006-01-03 22:43:00,116.259,116.271,116.257,116.267,332499996.0
2006-01-03 22:44:00,116.274,116.28,116.268,116.269,203999999.0
2006-01-03 22:45:00,116.275,116.302,116.266,116.296,517300000.0
2006-01-03 22:46:00,116.304,116.324,116.304,116.306,405999996.0
2006-01-03 22:47:00,116.314,116.314,116.303,116.306,337299997.0
2006-01-03 22:48:00,116.304,116.304,116.282,116.282,272299999.0
2006-01-03 22:49:00,116.285,116.285,116.268,116.28,216399997.0
2006-01-03 22:50:00,116.27,116.27,116.252,116.252,500999994.0
2006-01-03 22:51:00,116.258,116.259,116.252,116.253,239299997.0
2006-01-03 22:52:00,116.246,116.248,116.222,116.222,295300003.0
2006-01-03 22:53:00,116.216,116.216,116.192,116.192,367500005.0
2006-01-03 22:54:00,116.185,116.196,116.171,116.176,216200002.0
2006-01-03 22:55:00,116.173,116.2,116.173,116.2,254100000.0
2006-01-03 22:56:00,116.198,116.207,116.189,116.203,457899995.0
2006-01-03 22:57:00,116.202,116.203,116.195,116.196,458899996.0
2006-01-03 22:58:00,116.197,116.208,116.19,116.203,74599999.0
2006-01-03 22:59:00,116.193,116.205,116.187,116.194,292599998.0
2006-01-03 23:00:00,116.22,116.23,116.22,116.227,235599997.0
2006-01-03 23:01:00,116.233,116.233,116.221,116.221,117899999.0
2006-01-03 23:02:00,116.23,116.232,116.224,116.224,147100000.0
2006-01-03 23:03:00,116.215,116.217,116.2,116.2,178099999.0
2006-01-03 23:04:00,116.2,116.203,116.192,116.203,102700000.0
2006-01-03 23:05:00,116.214,116.219,116.194,116.194,180400001.0
2006-01-03 23:06:00,116.194,116.203,116.184,116.188,191600002.0
2006-01-03 23:07:00,116.19,116.208,116.19,116.2,291399999.0
2006-01-03 23:08:00,116.205,116.23,116.205,116.21,411700005.0
2006-01-03 23:09:00,116.209,116.209,116.197,116.199,130699998.0
2006-01-03 23:10:00,116.202,116.205,116.2,116.2,457499999.0
2006-01-03 23:11:00,116.21,116.217,116.204,116.204,278399998.0
2006-01-03 23:12:00,116.19,116.203,116.179,116.183,347700000.0
2006-01-03 23:13:00,116.185,116.191,116.174,116.174,224699999.0
2006-01-03 23:14:00,116.172,116.181,116.172,116.173,148999999.0
2006-01-03 23:15:00,116.17,116.183,116.17,116.171,263900002.0
2006-01-03 23:16:00,116.17,116.182,116.17,116.17,182499997.0
2006-01-03 23:17:00,116.165,116.165,116.154,116.154,322499999.0
2006-01-03 23:18:00,116.16,116.167,116.157,116.16,236200000.0
2006-01-03 23:19:00,116.16,116.172,116.16,116.167,214600001.0
2006-01-03 23:20:00,116.17,116.175,116.17,116.173,177700004.0
2006-01-03 23:21:00,116.174,116.181,116.174,116.179,149600004.0
2006-01-03 23:22:00,116.181,116.189,116.18,116.18,157199996.0
2006-01-03 23:23:00,116.185,116.188,116.18,116.18,144500005.0
2006-01-03 23:24:00,116.191,116.206,116.191,116.206,129400001.0
2006-01-03 23:25:00,116.202,116.202,116.184,116.187,199700005.0
2006-01-03 23:26:00,116.175,116.185,116.173,116.185,301399998.0
2006-01-03 23:27:00,116.176,116.176,116.121,116.121,359999999.0
2006-01-03 23:28:00,116.111,116.125,116.111,116.125,135100004.0
2006-01-03 23:29:00,116.126,116.126,116.108,116.108,195600003.0
2006-01-03 23:30:00,116.118,116.127,116.117,116.12,409099992.0
2006-01-03 23:31:00,116.123,116.123,116.107,116.107,227699997.0
2006-01-03 23:32:00,116.095,116.1,116.088,116.088,234800002.0
2006-01-03 23:33:00,116.089,116.1,116.083,116.099,167300000.0
2006-01-03 23:34:00,116.098,116.098,116.082,116.094,161000003.0
2006-01-03 23:35:00,116.093,116.094,116.078,116.078,278200001.0
2006-01-03 23:36:00,116.078,116.097,116.064,116.097,259200001.0
2006-01-03 23:37:00,116.095,116.111,116.089,116.111,260999995.0
2006-01-03 23:38:00,116.11,116.115,116.108,116.11,272100001.0
2006-01-03 23:39:00,116.115,116.121,116.111,116.113,172999999.0
2006-01-03 23:40:00,116.111,116.122,116.108,116.108,416899996.0
2006-01-03 23:41:00,116.106,116.117,116.106,116.117,170599998.0
2006-01-03 23:42:00,116.108,116.128,116.106,116.128,245899998.0
2006-01-03 23:43:00,116.132,116.162,116.132,116.155,329900005.0
2006-01-03 23:44:00,116.15,116.157,116.15,116.15,203999998.0
2006-01-03 23:45:00,116.147,116.155,116.147,116.155,194600005.0
2006-01-03 23:46:00,116.158,116.17,116.153,116.153,281400002.0
2006-01-03 23:47:00,116.147,116.155,116.147,116.155,10800000.0
2006-01-03 23:48:00,116.15,116.15,116.124,116.15,290500002.0
2006-01-03 23:49:00,116.155,116.155,116.147,116.15,282399998.0
2006-01-03 23:50:00,116.152,116.168,116.152,116.158,253899997.0
2006-01-03 23:51:00,116.152,116.164,116.152,116.155,58500000.0
2006-01-03 23:52:00,116.167,116.167,116.149,116.149,168299997.0
2006-01-03 23:53:00,116.159,116.186,116.159,116.186,230799999.0
2006-01-03 23:54:00,116.196,116.205,116.196,116.197,388999999.0
2006-01-03 23:55:00,116.205,116.217,116.205,116.216,61299999.0
2006-01-03 23:56:00,116.214,116.214,116.189,116.19,285000001.0
2006-01-03 23:57:00,116.184,116.184,116.169,116.17,242300003.0
2006-01-03 23:58:00,116.177,116.18,116.171,116.171,42600001.0
2006-01-03 23:59:00,116.175,116.175,116.165,116.165,217700001.0
2006-01-04 00:00:00,116.164,116.164,116.118,116.146,102100002.0
2006-01-04 00:01:00,116.133,116.161,116.123,116.158,167799997.0
2006-01-04 00:02:00,116.122,116.14,116.1,116.104,133400000.0
2006-01-04 00:03:00,116.135,116.145,116.113,116.122,364399999.0
2006-01-04 00:04:00,116.116,116.128,116.111,116.119,315999995.0
2006-01-04 00:05:00,116.135,116.147,116.121,116.134,227500000.0
2006-01-04 00:06:00,116.127,116.137,116.117,116.12,209599999.0
2006-01-04 00:07:00,116.145,116.159,116.123,116.127,190999997.0
2006-01-04 00:08:00,116.157,116.158,116.129,116.129,259699999.0
2006-01-04 00:09:00,116.134,116.151,116.124,116.151,275199996.0
2006-01-04 00:10:00,116.138,116.138,116.127,116.138,47400000.0
2006-01-04 00:11:00,116.129,116.141,116.117,116.123,169600000.0
2006-01-04 00:12:00,116.137,116.137,116.129,116.13,50500002.0
2006-01-04 00:13:00,116.128,116.15,116.126,116.14,350000003.0
2006-01-04 00:14:00,116.139,116.14,116.111,116.126,206800000.0
2006-01-04 00:15:00,116.128,116.129,116.114,116.129,415599994.0
2006-01-04 00:16:00,116.118,116.137,116.112,116.119,130699999.0
2006-01-04 00:17:00,116.131,116.157,116.126,116.126,156599999.0
2006-01-04 00:18:00,116.134,116.175,116.134,116.157,97200001.0
2006-01-04 00:19:00,116.151,116.161,116.137,116.15,118300001.0
2006-01-04 00:20:00,116.169,116.174,116.138,116.145,249999995.0
2006-01-04 00:21:00,116.153,116.169,116.133,116.137,301299998.0
2006-01-04 00:22:00,116.131,116.157,116.125,116.139,258400001.0
2006-01-04 00:23:00,116.14,116.157,116.121,116.142,193799996.0
2006-01-04 00:24:00,116.16,116.184,116.154,116.176,189599998.0
2006-01-04 00:25:00,116.18,116.196,116.168,116.173,369799997.0
2006-01-04 00:26:00,116.183,116.207,116.173,116.173,150900001.0
2006-01-04 00:27:00,116.187,116.214,116.187,116.206,79600000.0
2006-01-04 00:28:00,116.215,116.223,116.213,116.223,111500001.0
2006-01-04 00:29:00,116.223,116.223,116.215,116.217,184299998.0
2006-01-04 00:30:00,116.215,116.215,116.205,116.215,310699999.0
2006-01-04 00:31:00,116.216,116.222,116.211,116.215,237099998.0
2006-01-04 00:32:00,116.215,116.215,116.205,116.205,224399996.0
2006-01-04 00:33:00,116.21,116.21,116.186,116.195,209500000.0
2006-01-04 00:34:00,116.19,116.201,116.186,116.189,194899998.0
2006-01-04 00:35:00,116.187,116.189,116.174,116.184,284099999.0
2006-01-04 00:36:00,116.185,116.185,116.18,116.18,252799998.0
2006-01-04 00:37:00,116.183,116.185,116.172,116.185,219500003.0
2006-01-04 00:38:00,116.184,116.19,116.184,116.189,219899996.0
2006-01-04 00:39:00,116.193,116.193,116.18,116.186,176099999.0
2006-01-04 00:40:00,116.19,116.193,116.185,116.192,217600000.0
2006-01-04 00:41:00,116.195,116.203,116.195,116.203,225699998.0
2006-01-04 00:42:00,116.205,116.218,116.178,116.178,513200001.0
2006-01-04 00:43:00,116.205,116.205,116.195,116.2,298100004.0
2006-01-04 00:44:00,116.198,116.207,116.198,116.199,221000003.0
2006-01-04 00:45:00,116.207,116.212,116.201,116.208,109299999.0
2006-01-04 00:46:00,116.213,116.213,116.197,116.201,283499995.0
2006-01-04 00:47:00,116.207,116.211,116.206,116.207,292600000.0
2006-01-04 00:48:00,116.207,116.212,116.205,116.209,145399998.0
2006-01-04 00:49:00,116.206,116.214,116.206,116.209,219800000.0
2006-01-04 00:50:00,116.205,116.205,116.195,116.195,57300001.0
2006-01-04 00:51:00,116.198,116.205,116.195,116.195,220100001.0
2006-01-04 00:52:00,116.199,116.209,116.199,116.207,289599992.0
2006-01-04 00:53:00,116.21,116.215,116.207,116.215,319999994.0
2006-01-04 00:54:00,116.218,116.218,116.21,116.21,146299996.0
2006-01-04 00:55:00,116.21,116.215,116.21,116.215,287199998.0
2006-01-04 00:56:00,116.21,116.215,116.208,116.208,106199998.0
2006-01-04 00:57:00,116.205,116.215,116.205,116.21,78200002.0
2006-01-04 00:58:00,116.215,116.215,116.215,116.215,6500000.0
2006-01-04 00:59:00,116.217,116.222,116.211,116.211,184499999.0
2006-01-04 01:00:00,116.209,116.22,116.209,116.22,178800007.0
2006-01-04 01:01:00,116.228,116.234,116.223,116.225,139800001.0
2006-01-04 01:02:00,116.219,116.223,116.212,116.212,122000002.0
2006-01-04 01:03:00,116.21,116.218,116.203,116.215,175400003.0
2006-01-04 01:04:00,116.217,116.223,116.212,116.223,93200000.0
2006-01-04 01:05:00,116.227,116.232,116.218,116.222,156899999.0
2006-01-04 01:06:00,116.216,116.224,116.216,116.224,335000004.0
2006-01-04 01:07:00,116.22,116.225,116.22,116.225,80699998.0
2006-01-04 01:08:00,116.222,116.228,116.222,116.228,66799998.0
2006-01-04 01:09:00,116.233,116.233,116.22,116.22,299699994.0
2006-01-04 01:10:00,116.227,116.234,116.227,116.23,216499996.0
2006-01-04 01:11:00,116.226,116.226,116.215,116.223,221399999.0
2006-01-04 01:12:00,116.22,116.225,116.22,116.225,154800002.0
2006-01-04 01:13:00,116.22,116.227,116.22,116.227,71100002.0
2006-01-04 01:14:00,116.235,116.238,116.235,116.238,52400000.0
2006-01-04 01:15:00,116.245,116.245,116.238,116.24,335800006.0
2006-01-04 01:16:00,116.242,116.243,116.234,116.243,157399997.0
2006-01-04 01:17:00,116.243,116.243,116.233,116.238,263400002.0
2006-01-04 01:18:00,116.235,116.243,116.235,116.243,206399995.0
2006-01-04 01:19:00,116.237,116.248,116.235,116.245,142800003.0
2006-01-04 01:20:00,116.247,116.255,116.247,116.247,309400003.0
2006-01-04 01:21:00,116.255,116.255,116.248,116.248,90300003.0
2006-01-04 01:22:00,116.25,116.255,116.248,116.25,240999999.0
2006-01-04 01:23:00,116.257,116.262,116.255,116.262,83200000.0
2006-01-04 01:24:00,116.256,116.261,116.253,116.258,143200001.0
2006-01-04 01:25:00,116.258,116.272,116.252,116.272,156999999.0
2006-01-04 01:26:00,116.272,116.272,116.259,116.263,293099991.0
2006-01-04 01:27:00,116.275,116.275,116.267,116.275,118900000.0
2006-01-04 01:28:00,116.272,116.289,116.272,116.284,234199999.0
2006-01-04 01:29:00,116.28,116.291,116.28,116.287,178799996.0
2006-01-04 01:30:00,116.277,116.291,116.277,116.283,144799998.0
2006-01-04 01:31:00,116.27,116.27,116.248,116.255,211200001.0
2006-01-04 01:32:00,116.25,116.253,116.244,116.248,313800000.0
2006-01-04 01:33:00,116.243,116.252,116.243,116.247,168800002.0
2006-01-04 01:34:00,116.237,116.238,116.196,116.196,360300001.0
2006-01-04 01:35:00,116.197,116.2,116.189,116.193,237599999.0
2006-01-04 01:36:00,116.188,116.188,116.164,116.164,75099998.0
2006-01-04 01:37:00,116.158,116.167,116.155,116.161,209900003.0
2006-01-04 01:38:00,116.167,116.173,116.161,116.173,247600001.0
2006-01-04 01:39:00,116.161,116.166,116.159,116.159,192299998.0
2006-01-04 01:40:00,116.163,116.163,116.155,116.155,107899998.0
2006-01-04 01:41:00,116.161,116.161,116.148,116.148,62300001.0
2006-01-04 01:42:00,116.146,116.151,116.139,116.139,121500001.0
2006-01-04 01:43:00,116.128,116.131,116.115,116.131,228599999.0
2006-01-04 01:44:00,116.13,116.141,116.124,116.141,212799997.0
2006-01-04 01:45:00,116.144,116.144,116.134,116.136,320499996.0
2006-01-04 01:46:00,116.131,116.131,116.118,116.118,112300001.0
2006-01-04 01:47:00,116.11,116.115,116.105,116.107,244599999.0
2006-01-04 01:48:00,116.111,116.129,116.103,116.128,126899999.0
2006-01-04 01:49:00,116.129,116.135,116.114,116.116,211100001.0
2006-01-04 01:50:00,116.1,116.105,116.1,116.102,158000003.0
2006-01-04 01:51:00,116.103,116.103,116.087,116.093,233800002.0
2006-01-04 01:52:00,116.092,116.092,116.061,116.061,173199999.0
2006-01-04 01:53:00,116.063,116.063,116.03,116.03,96700000.0
2006-01-04 01:54:00,116.027,116.027,115.87,115.87,302999996.0
2006-01-04 01:55:00,115.858,115.899,115.858,115.866,288599999.0
2006-01-04 01:56:00,115.847,115.873,115.845,115.873,158999998.0
2006-01-04 01:57:00,115.865,115.895,115.856,115.895,156599996.0
2006-01-04 01:58:00,115.912,115.921,115.897,115.908,171100002.0
2006-01-04 01:59:00,115.92,115.947,115.919,115.936,371499998.0
2006-01-04 02:00:00,115.933,115.947,115.921,115.947,184399995.0
2006-01-04 02:01:00,115.947,116.003,115.941,116.003,206999996.0
2006-01-04 02:02:00,116.005,116.005,115.971,115.979,118200000.0
2006-01-04 02:03:00,115.975,115.999,115.975,115.991,138200001.0
2006-01-04 02:04:00,116.004,116.092,116.004,116.092,112100000.0
2006-01-04 02:05:00,116.076,116.085,116.075,116.081,232100002.0
2006-01-04 02:06:00,116.087,116.087,116.073,116.073,182800005.0
2006-01-04 02:07:00,116.065,116.075,116.065,116.075,167099995.0
2006-01-04 02:08:00,116.075,116.075,116.07,116.07,189700002.0
2006-01-04 02:09:00,116.072,116.072,116.035,116.039,395400002.0
2006-01-04 02:10:00,116.026,116.026,115.991,115.993,372700000.0
2006-01-04 02:11:00,115.982,115.982,115.961,115.961,146400001.0
2006-01-04 02:12:00,115.962,115.962,115.944,115.954,375999996.0
2006-01-04 02:13:00,115.953,115.968,115.953,115.966,386099997.0
2006-01-04 02:14:00,115.961,115.961,115.897,115.897,191400000.0
2006-01-04 02:15:00,115.894,115.903,115.892,115.892,147399999.0
2006-01-04 02:16:00,115.888,115.913,115.878,115.91,243299996.0
2006-01-04 02:17:00,115.909,115.917,115.904,115.917,268299994.0
2006-01-04 02:18:00,115.913,115.918,115.909,115.91,236900003.0
2006-01-04 02:19:00,115.915,115.938,115.913,115.913,302600003.0
2006-01-04 02:20:00,115.911,115.929,115.911,115.92,354699998.0
2006-01-04 02:21:00,115.915,115.923,115.908,115.923,255500001.0
2006-01-04 02:22:00,115.92,115.94,115.912,115.94,206899995.0
2006-01-04 02:23:00,115.944,115.969,115.944,115.961,124100000.0
2006-01-04 02:24:00,115.985,116.033,115.985,116.033,279700000.0
2006-01-04 02:25:00,116.042,116.051,116.034,116.034,172200000.0
2006-01-04 02:26:00,116.028,116.034,116.025,116.03,147999998.0
2006-01-04 02:27:00,116.04,116.048,116.04,116.048,105200001.0
2006-01-04 02:28:00,116.037,116.037,116.014,116.014,149099999.0
2006-01-04 02:29:00,116.032,116.048,116.032,116.04,243900000.0
2006-01-04 02:30:00,116.045,116.046,116.02,116.046,221499999.0
2006-01-04 02:31:00,116.06,116.077,116.06,116.075,121200001.0
2006-01-04 02:32:00,116.073,116.082,116.061,116.082,231799998.0
2006-01-04 02:33:00,116.09,116.115,116.09,116.115,167800002.0
2006-01-04 02:34:00,116.115,116.115,116.07,116.075,219100003.0
2006-01-04 02:35:00,116.074,116.074,116.06,116.067,279999998.0
2006-01-04 02:36:00,116.068,116.071,116.059,116.059,172399998.0
2006-01-04 02:37:00,116.048,116.048,116.013,116.03,145199999.0
2006-01-04 02:38:00,116.023,116.023,115.999,116.006,145500000.0
2006-01-04 02:39:00,116.0,116.02,116.0,116.013,263300005.0
2006-01-04 02:40:00,116.016,116.031,116.016,116.025,95200003.0
2006-01-04 02:41:00,116.02,116.02,116.006,116.006,272700002.0
2006-01-04 02:42:00,115.984,115.984,115.901,115.903,359799997.0
2006-01-04 02:43:00,115.91,115.953,115.91,115.95,121000001.0
2006-01-04 02:44:00,115.958,115.977,115.958,115.976,224200005.0
2006-01-04 02:45:00,115.965,115.965,115.945,115.945,333000005.0
2006-01-04 02:46:00,115.935,115.935,115.913,115.914,150700001.0
2006-01-04 02:47:00,115.917,115.959,115.917,115.955,356699996.0
2006-01-04 02:48:00,115.962,115.988,115.961,115.986,244599997.0
2006-01-04 02:49:00,115.985,115.985,115.955,115.964,211000003.0
2006-01-04 02:50:00,115.97,115.982,115.968,115.975,119800001.0
2006-01-04 02:51:00,115.973,115.99,115.963,115.987,184699994.0
2006-01-04 02:52:00,115.99,115.99,115.966,115.968,370899999.0
2006-01-04 02:53:00,115.973,115.981,115.971,115.975,275400000.0
2006-01-04 02:54:00,115.966,115.966,115.886,115.886,195500001.0
2006-01-04 02:55:00,115.907,115.946,115.907,115.946,159400006.0
2006-01-04 02:56:00,115.943,115.956,115.931,115.956,360999993.0
2006-01-04 02:57:00,115.974,116.031,115.974,116.027,236799994.0
2006-01-04 02:58:00,116.033,116.033,115.999,115.999,161800002.0
2006-01-04 02:59:00,116.006,116.026,116.006,116.026,356000006.0
2006-01-04 03:00:00,116.027,116.042,116.027,116.04,268600002.0
2006-01-04 03:01:00,116.028,116.031,116.01,116.014,106700000.0
2006-01-04 03:02:00,116.007,116.014,116.007,116.012,160100004.0
2006-01-04 03:03:00,116.003,116.003,115.963,115.969,72900000.0
2006-01-04 03:04:00,115.969,115.996,115.969,115.984,263700001.0
2006-01-04 03:05:00,115.978,115.978,115.962,115.962,125200001.0
2006-01-04 03:06:00,115.97,115.981,115.962,115.981,230199998.0
2006-01-04 03:07:00,115.982,116.015,115.982,116.005,421300000.0
2006-01-04 03:08:00,116.003,116.006,115.98,115.98,226700002.0
2006-01-04 03:09:00,115.978,115.981,115.971,115.977,120599999.0
2006-01-04 03:10:00,115.976,115.985,115.974,115.985,108499998.0
2006-01-04 03:11:00,115.988,116.015,115.988,116.015,265100002.0
2006-01-04 03:12:00,116.014,116.016,116.014,116.016,138300003.0
2006-01-04 03:13:00,116.029,116.043,116.027,116.043,142500002.0
2006-01-04 03:14:00,116.036,116.036,116.01,116.01,114000003.0
2006-01-04 03:15:00,116.016,116.023,116.013,116.023,247800004.0
2006-01-04 03:16:00,116.017,116.024,116.016,116.018,109900003.0
2006-01-04 03:17:00,116.014,116.036,116.014,116.027,348300001.0
2006-01-04 03:18:00,116.023,116.031,116.018,116.022,370100002.0
2006-01-04 03:19:00,116.023,116.023,116.01,116.022,170199998.0
2006-01-04 03:20:00,116.019,116.019,115.994,115.994,339499998.0
2006-01-04 03:21:00,115.987,115.993,115.983,115.991,290500003.0
2006-01-04 03:22:00,115.992,116.001,115.984,116.001,202900003.0
2006-01-04 03:23:00,115.998,116.006,115.994,116.003,228199998.0
2006-01-04 03:24:00,116.007,116.014,116.005,116.014,345600000.0
2006-01-04 03:25:00,116.0,116.0,115.958,115.958,226400006.0
2006-01-04 03:26:00,115.973,115.973,115.958,115.96,231099998.0
2006-01-04 03:27:00,115.962,115.962,115.947,115.954,265999999.0
2006-01-04 03:28:00,115.955,115.955,115.947,115.955,214000003.0
2006-01-04 03:29:00,115.965,115.985,115.965,115.985,142800001.0
2006-01-04 03:30:00,115.985,115.995,115.985,115.995,119600001.0
2006-01-04 03:31:00,116.0,116.019,116.0,116.017,344200002.0
2006-01-04 03:32:00,116.018,116.021,116.004,116.007,173999997.0
2006-01-04 03:33:00,116.008,116.012,115.999,116.009,141199997.0
2006-01-04 03:34:00,116.017,116.02,115.998,116.0,188300001.0
2006-01-04 03:35:00,115.992,116.003,115.992,116.003,81299999.0
2006-01-04 03:36:00,115.997,116.003,115.989,116.003,163100002.0
2006-01-04 03:37:00,116.0,116.005,116.0,116.0,121199999.0
2006-01-04 03:38:00,116.003,116.003,115.991,115.991,196299998.0
2006-01-04 03:39:00,115.994,116.003,115.99,116.003,250299996.0
2006-01-04 03:40:00,116.003,116.003,115.99,116.003,196799996.0
2006-01-04 03:41:00,116.003,116.004,116.003,116.004,75700001.0
2006-01-04 03:42:00,116.011,116.018,116.008,116.018,130900000.0
2006-01-04 03:43:00,116.02,116.024,116.011,116.011,317899999.0
2006-01-04 03:44:00,116.017,116.03,116.017,116.025,176499997.0
2006-01-04 03:45:00,116.025,116.028,116.015,116.025,254700006.0
2006-01-04 03:46:00,116.02,116.025,116.02,116.02,133600002.0
2006-01-04 03:47:00,116.022,116.022,115.997,115.997,108499998.0
2006-01-04 03:48:00,116.005,116.022,116.001,116.022,151799999.0
2006-01-04 03:49:00,116.021,116.021,115.991,115.991,281199996.0
2006-01-04 03:50:00,115.993,115.993,115.985,115.991,143099998.0
2006-01-04 03:51:00,115.987,115.987,115.978,115.985,404599999.0
2006-01-04 03:52:00,115.985,115.99,115.976,115.987,310699995.0
2006-01-04 03:53:00,115.992,115.999,115.981,115.981,297899998.0
2006-01-04 03:54:00,115.977,115.984,115.977,115.981,226299997.0
2006-01-04 03:55:00,115.973,115.975,115.968,115.97,253700007.0
2006-01-04 03:56:00,115.966,115.974,115.965,115.974,249100003.0
2006-01-04 03:57:00,115.97,115.971,115.965,115.965,164299997.0
2006-01-04 03:58:00,115.958,115.971,115.958,115.965,230299996.0
2006-01-04 03:59:00,115.965,115.971,115.946,115.946,195899997.0
2006-01-04 04:00:00,115.945,115.948,115.933,115.941,255600004.0
2006-01-04 04:01:00,115.94,115.951,115.94,115.944,246699998.0
2006-01-04 04:02:00,115.938,115.94,115.92,115.94,238000004.0
2006-01-04 04:03:00,115.945,115.945,115.93,115.942,91599999.0
2006-01-04 04:04:00,115.943,115.943,115.928,115.936,392999993.0
2006-01-04 04:05:00,115.936,115.937,115.924,115.924,286700000.0
2006-01-04 04:06:00,115.927,115.941,115.924,115.941,330400000.0
2006-01-04 04:07:00,115.938,115.938,115.915,115.928,407100005.0
2006-01-04 04:08:00,115.927,115.927,115.903,115.913,335600008.0
2006-01-04 04:09:00,115.914,115.937,115.908,115.933,312999996.0
2006-01-04 04:10:00,115.933,115.933,115.913,115.925,311199996.0
2006-01-04 04:11:00,115.927,115.94,115.914,115.914,317000001.0
2006-01-04 04:12:00,115.91,115.914,115.9,115.912,177500004.0
2006-01-04 04:13:00,115.91,115.914,115.887,115.887,166300001.0
2006-01-04 04:14:00,115.871,115.871,115.837,115.839,219199998.0
2006-01-04 04:15:00,115.799,115.799,115.641,115.646,331700001.0
2006-01-04 04:16:00,115.665,115.736,115.665,115.732,151300001.0
2006-01-04 04:17:00,115.72,115.73,115.712,115.721,160799993.0
2006-01-04 04:18:00,115.705,115.719,115.705,115.717,235400002.0
2006-01-04 04:19:00,115.719,115.751,115.717,115.751,241300002.0
2006-01-04 04:20:00,115.753,115.765,115.747,115.765,206200000.0
2006-01-04 04:21:00,115.763,115.763,115.757,115.757,87799997.0
2006-01-04 04:22:00,115.755,115.76,115.735,115.735,234200000.0
2006-01-04 04:23:00,115.734,115.76,115.734,115.76,191400002.0
2006-01-04 04:24:00,115.756,115.762,115.745,115.753,399099993.0
2006-01-04 04:25:00,115.751,115.766,115.714,115.714,519000000.0
2006-01-04 04:26:00,115.7,115.709,115.667,115.681,375100001.0
2006-01-04 04:27:00,115.673,115.684,115.666,115.67,419599999.0
2006-01-04 04:28:00,115.677,115.694,115.677,115.694,248999993.0
2006-01-04 04:29:00,115.708,115.717,115.708,115.717,43599999.0
2006-01-04 04:30:00,115.718,115.721,115.702,115.716,302499995.0
2006-01-04 04:31:00,115.723,115.726,115.713,115.721,93199998.0
2006-01-04 04:32:00,115.727,115.75,115.727,115.741,298599997.0
2006-01-04 04:33:00,115.747,115.788,115.747,115.786,252799999.0
2006-01-04 04:34:00,115.782,115.797,115.771,115.771,239200001.0
2006-01-04 04:35:00,115.772,115.775,115.762,115.775,193800001.0
2006-01-04 04:36:00,115.767,115.77,115.762,115.768,115800002.0
2006-01-04 04:37:00,115.753,115.753,115.739,115.739,282499992.0
2006-01-04 04:38:00,115.749,115.777,115.749,115.776,246099999.0
2006-01-04 04:39:00,115.773,115.777,115.758,115.762,338100007.0
2006-01-04 04:40:00,115.767,115.772,115.764,115.767,146500001.0
2006-01-04 04:41:00,115.76,115.777,115.76,115.765,232600000.0
2006-01-04 04:42:00,115.765,115.77,115.753,115.766,364699995.0
2006-01-04 04:43:00,115.774,115.774,115.764,115.764,20000000.0
2006-01-04 04:44:00,115.758,115.758,115.747,115.751,218500002.0
2006-01-04 04:45:00,115.755,115.757,115.743,115.755,288800000.0
2006-01-04 04:46:00,115.756,115.764,115.752,115.752,293099997.0
2006-01-04 04:47:00,115.755,115.755,115.75,115.755,312900000.0
2006-01-04 04:48:00,115.762,115.788,115.762,115.785,204699996.0
2006-01-04 04:49:00,115.782,115.782,115.76,115.769,304300001.0
2006-01-04 04:50:00,115.766,115.77,115.757,115.757,184500001.0
2006-01-04 04:51:00,115.761,115.761,115.759,115.759,59299998.0
2006-01-04 04:52:00,115.756,115.756,115.744,115.753,160399996.0
2006-01-04 04:53:00,115.751,115.751,115.741,115.741,147800000.0
2006-01-04 04:54:00,115.761,115.789,115.761,115.786,227099998.0
2006-01-04 04:55:00,115.79,115.808,115.79,115.79,241300003.0
2006-01-04 04:56:00,115.784,115.788,115.773,115.773,283300001.0
2006-01-04 04:57:00,115.77,115.785,115.77,115.78,267899998.0
2006-01-04 04:58:00,115.779,115.782,115.779,115.782,25000000.0
2006-01-04 04:59:00,115.772,115.772,115.765,115.771,151500003.0
2006-01-04 05:00:00,115.775,115.775,115.77,115.773,285300000.0
2006-01-04 05:01:00,115.772,115.783,115.771,115.783,229199999.0
2006-01-04 05:02:00,115.775,115.778,115.76,115.76,101400003.0
2006-01-04 05:03:00,115.757,115.759,115.74,115.748,390000001.0
2006-01-04 05:04:00,115.751,115.751,115.74,115.747,128299999.0
2006-01-04 05:05:00,115.75,115.75,115.725,115.726,240699997.0
2006-01-04 05:06:00,115.727,115.733,115.719,115.721,150499997.0
2006-01-04 05:07:00,115.728,115.732,115.723,115.727,161200001.0
2006-01-04 05:08:00,115.718,115.718,115.703,115.708,98400003.0
2006-01-04 05:09:00,115.706,115.706,115.699,115.705,419799994.0
2006-01-04 05:10:00,115.701,115.701,115.655,115.655,204000004.0
2006-01-04 05:11:00,115.654,115.667,115.654,115.665,106399997.0
2006-01-04 05:12:00,115.662,115.67,115.642,115.642,92199999.0
2006-01-04 05:13:00,115.628,115.628,115.602,115.602,109499997.0
2006-01-04 05:14:00,115.597,115.603,115.597,115.603,227900003.0
2006-01-04 05:15:00,115.598,115.605,115.597,115.603,235600003.0
2006-01-04 05:16:00,115.6,115.6,115.58,115.594,305000003.0
2006-01-04 05:17:00,115.6,115.612,115.6,115.607,262000004.0
2006-01-04 05:18:00,115.608,115.62,115.603,115.62,78600001.0
2006-01-04 05:19:00,115.623,115.658,115.623,115.629,256900003.0
2006-01-04 05:20:00,115.63,115.632,115.618,115.631,93400002.0
2006-01-04 05:21:00,115.645,115.653,115.641,115.653,514900008.0
2006-01-04 05:22:00,115.652,115.659,115.65,115.656,317800000.0
2006-01-04 05:23:00,115.654,115.691,115.654,115.691,341000003.0
2006-01-04 05:24:00,115.694,115.694,115.665,115.665,311200001.0
2006-01-04 05:25:00,115.655,115.656,115.636,115.642,309900003.0
2006-01-04 05:26:00,115.63,115.645,115.63,115.645,272299999.0
2006-01-04 05:27:00,115.657,115.657,115.654,115.654,29000000.0
2006-01-04 05:28:00,115.662,115.683,115.662,115.683,236399993.0
2006-01-04 05:29:00,115.688,115.688,115.667,115.667,165000001.0
2006-01-04 05:30:00,115.667,115.672,115.663,115.667,358200002.0
2006-01-04 05:31:00,115.663,115.673,115.662,115.662,401999998.0
2006-01-04 05:32:00,115.657,115.67,115.647,115.65,254399999.0
2006-01-04 05:33:00,115.647,115.653,115.642,115.653,310200002.0
2006-01-04 05:34:00,115.65,115.657,115.65,115.65,288300002.0
2006-01-04 05:35:00,115.657,115.66,115.656,115.66,276700008.0
2006-01-04 05:36:00,115.658,115.664,115.65,115.664,166700003.0
2006-01-04 05:37:00,115.665,115.675,115.664,115.672,324699995.0
2006-01-04 05:38:00,115.677,115.681,115.673,115.678,173700001.0
2006-01-04 05:39:00,115.674,115.699,115.674,115.699,217699995.0
2006-01-04 05:40:00,115.705,115.705,115.695,115.705,113800002.0
2006-01-04 05:41:00,115.708,115.721,115.708,115.718,238000001.0
2006-01-04 05:42:00,115.715,115.715,115.704,115.708,247499999.0
2006-01-04 05:43:00,115.717,115.723,115.717,115.723,247299998.0
2006-01-04 05:44:00,115.719,115.727,115.712,115.725,235099994.0
2006-01-04 05:45:00,115.732,115.732,115.709,115.718,264800007.0
2006-01-04 05:46:00,115.71,115.723,115.71,115.723,152300000.0
2006-01-04 05:47:00,115.72,115.725,115.72,115.725,131800002.0
2006-01-04 05:48:00,115.723,115.723,115.713,115.717,145899999.0
2006-01-04 05:49:00,115.709,115.709,115.695,115.7,332200000.0
2006-01-04 05:50:00,115.698,115.698,115.681,115.684,115099999.0
2006-01-04 05:51:00,115.687,115.702,115.687,115.702,265900009.0
2006-01-04 05:52:00,115.7,115.7,115.689,115.689,106399999.0
2006-01-04 05:53:00,115.685,115.7,115.685,115.698,318900000.0
2006-01-04 05:54:00,115.7,115.712,115.699,115.712,374000003.0
2006-01-04 05:55:00,115.713,115.713,115.703,115.705,312699997.0
2006-01-04 05:56:00,115.708,115.712,115.705,115.71,216600006.0
2006-01-04 05:57:00,115.71,115.713,115.71,115.71,242699997.0
2006-01-04 05:58:00,115.712,115.712,115.699,115.699,285200004.0
2006-01-04 05:59:00,115.7,115.705,115.694,115.704,196199999.0
2006-01-04 06:00:00,115.7,115.708,115.697,115.697,124300002.0
2006-01-04 06:01:00,115.693,115.693,115.693,115.693,3400000.0
2006-01-04 06:02:00,115.698,115.7,115.685,115.694,268900003.0
2006-01-04 06:03:00,115.688,115.71,115.687,115.71,207600000.0
2006-01-04 06:04:00,115.707,115.715,115.707,115.71,55799999.0
2006-01-04 06:05:00,115.713,115.713,115.699,115.705,143299995.0
2006-01-04 06:06:00,115.705,115.719,115.693,115.706,404099994.0
2006-01-04 06:07:00,115.702,115.704,115.702,115.704,40700001.0
2006-01-04 06:08:00,115.715,115.715,115.707,115.715,198800002.0
2006-01-04 06:09:00,115.717,115.721,115.717,115.718,274099998.0
2006-01-04 06:10:00,115.708,115.708,115.693,115.7,264099998.0
2006-01-04 06:11:00,115.693,115.718,115.693,115.715,506300003.0
2006-01-04 06:12:00,115.703,115.717,115.7,115.716,182099996.0
2006-01-04 06:13:00,115.71,115.72,115.704,115.704,303700005.0
2006-01-04 06:14:00,115.703,115.721,115.703,115.718,214100002.0
2006-01-04 06:15:00,115.722,115.732,115.722,115.728,69000002.0
2006-01-04 06:16:00,115.737,115.743,115.731,115.743,359499995.0
2006-01-04 06:17:00,115.745,115.745,115.745,115.745,179699997.0
2006-01-04 06:18:00,115.741,115.746,115.741,115.746,223999998.0
2006-01-04 06:19:00,115.757,115.769,115.757,115.769,86000001.0
2006-01-04 06:20:00,115.767,115.773,115.76,115.76,212000001.0
2006-01-04 06:21:00,115.75,115.763,115.745,115.763,243899998.0
2006-01-04 06:22:00,115.763,115.763,115.75,115.752,152100002.0
2006-01-04 06:23:00,115.754,115.763,115.751,115.763,221000000.0
2006-01-04 06:24:00,115.759,115.765,115.757,115.758,160100002.0
2006-01-04 06:25:00,115.758,115.765,115.755,115.76,340799998.0
2006-01-04 06:26:00,115.765,115.767,115.755,115.76,238300003.0
2006-01-04 06:27:00,115.765,115.765,115.755,115.765,140800003.0
2006-01-04 06:28:00,115.76,115.765,115.76,115.763,225299995.0
2006-01-04 06:29:00,115.763,115.773,115.763,115.767,135000001.0
2006-01-04 06:30:00,115.767,115.767,115.758,115.758,127000001.0
2006-01-04 06:31:00,115.746,115.755,115.746,115.75,219700001.0
2006-01-04 06:32:00,115.751,115.755,115.739,115.755,177600000.0
2006-01-04 06:33:00,115.758,115.761,115.752,115.752,259199999.0
2006-01-04 06:34:00,115.749,115.753,115.742,115.742,196499999.0
2006-01-04 06:35:00,115.747,115.754,115.746,115.75,307699995.0
2006-01-04 06:36:00,115.745,115.745,115.733,115.733,104400002.0
2006-01-04 06:37:00,115.727,115.729,115.707,115.709,114300001.0
2006-01-04 06:38:00,115.715,115.715,115.703,115.71,173899996.0
2006-01-04 06:39:00,115.717,115.726,115.717,115.72,322999999.0
2006-01-04 06:40:00,115.727,115.734,115.724,115.734,250100000.0
2006-01-04 06:41:00,115.735,115.735,115.73,115.73,271799998.0
2006-01-04 06:42:00,115.732,115.751,115.732,115.751,143699999.0
2006-01-04 06:43:00,115.756,115.762,115.754,115.76,151000002.0
2006-01-04 06:44:00,115.765,115.765,115.76,115.76,87599999.0
2006-01-04 06:45:00,115.755,115.77,115.755,115.757,273399999.0
2006-01-04 06:46:00,115.765,115.767,115.76,115.767,229800002.0
2006-01-04 06:47:00,115.755,115.773,115.755,115.764,195100001.0
2006-01-04 06:48:00,115.783,115.792,115.783,115.792,28000000.0
2006-01-04 06:49:00,115.81,115.819,115.805,115.807,249099997.0
2006-01-04 06:50:00,115.8,115.8,115.786,115.794,278500000.0
2006-01-04 06:51:00,115.792,115.792,115.778,115.778,226099995.0
2006-01-04 06:52:00,115.784,115.785,115.771,115.776,477900001.0
2006-01-04 06:53:00,115.765,115.768,115.755,115.763,98000000.0
2006-01-04 06:54:00,115.768,115.791,115.768,115.791,123799999.0
2006-01-04 06:55:00,115.785,115.785,115.777,115.783,162700001.0
2006-01-04 06:56:00,115.785,115.785,115.777,115.78,261599995.0
2006-01-04 06:57:00,115.778,115.778,115.749,115.749,28800000.0
2006-01-04 06:58:00,115.742,115.748,115.742,115.748,245300000.0
2006-01-04 06:59:00,115.756,115.763,115.75,115.763,220899998.0
2006-01-04 07:00:00,115.754,115.758,115.754,115.758,37200001.0
2006-01-04 07:01:00,115.748,115.759,115.743,115.756,424600008.0
2006-01-04 07:02:00,115.75,115.75,115.738,115.747,90200001.0
2006-01-04 07:03:00,115.749,115.756,115.745,115.745,349899999.0
2006-01-04 07:04:00,115.748,115.749,115.74,115.74,248799996.0
2006-01-04 07:05:00,115.737,115.738,115.725,115.735,321799999.0
2006-01-04 07:06:00,115.725,115.727,115.712,115.712,222100001.0
2006-01-04 07:07:00,115.72,115.725,115.714,115.725,270300002.0
2006-01-04 07:08:00,115.716,115.729,115.716,115.725,236199997.0
2006-01-04 07:09:00,115.724,115.724,115.71,115.71,216799997.0
2006-01-04 07:10:00,115.702,115.71,115.702,115.704,236800000.0
2006-01-04 07:11:00,115.715,115.715,115.705,115.71,247500000.0
2006-01-04 07:12:00,115.715,115.715,115.707,115.713,67999999.0
2006-01-04 07:13:00,115.711,115.711,115.704,115.707,211300001.0
2006-01-04 07:14:00,115.709,115.738,115.709,115.738,140200005.0
2006-01-04 07:15:00,115.75,115.758,115.749,115.758,129599999.0
2006-01-04 07:16:00,115.757,115.757,115.742,115.742,239799995.0
2006-01-04 07:17:00,115.742,115.742,115.724,115.724,143200002.0
2006-01-04 07:18:00,115.727,115.727,115.714,115.72,217200000.0
2006-01-04 07:19:00,115.722,115.723,115.712,115.723,176100000.0
2006-01-04 07:20:00,115.722,115.722,115.71,115.715,256200004.0
2006-01-04 07:21:00,115.711,115.72,115.703,115.72,132399998.0
2006-01-04 07:22:00,115.72,115.721,115.718,115.718,201000001.0
2006-01-04 07:23:00,115.707,115.71,115.701,115.702,237700004.0
2006-01-04 07:24:00,115.698,115.716,115.694,115.694,338999997.0
2006-01-04 07:25:00,115.689,115.702,115.689,115.702,138699996.0
2006-01-04 07:26:00,115.7,115.705,115.697,115.7,163300001.0
2006-01-04 07:27:00,115.7,115.705,115.695,115.697,230599999.0
2006-01-04 07:28:00,115.705,115.705,115.7,115.7,204199997.0
2006-01-04 07:29:00,115.707,115.707,115.695,115.705,104399999.0
2006-01-04 07:30:00,115.7,115.713,115.7,115.708,220200001.0
2006-01-04 07:31:00,115.716,115.72,115.708,115.708,319000003.0
2006-01-04 07:32:00,115.7,115.703,115.69,115.69,234699997.0
2006-01-04 07:33:00,115.687,115.692,115.682,115.682,44200000.0
2006-01-04 07:34:00,115.679,115.696,115.679,115.687,236700003.0
2006-01-04 07:35:00,115.68,115.693,115.68,115.688,126800000.0
2006-01-04 07:36:00,115.697,115.712,115.694,115.712,204300001.0
2006-01-04 07:37:00,115.71,115.71,115.706,115.707,112600002.0
2006-01-04 07:38:00,115.7,115.705,115.695,115.705,131600000.0
2006-01-04 07:39:00,115.699,115.716,115.699,115.707,263399998.0
2006-01-04 07:40:00,115.698,115.698,115.675,115.676,129400002.0
2006-01-04 07:41:00,115.685,115.693,115.684,115.687,200300001.0
2006-01-04 07:42:00,115.681,115.689,115.67,115.67,187200001.0
2006-01-04 07:43:00,115.677,115.679,115.666,115.677,353499999.0
2006-01-04 07:44:00,115.674,115.69,115.674,115.682,348899996.0
2006-01-04 07:45:00,115.682,115.702,115.682,115.702,166699999.0
2006-01-04 07:46:00,115.701,115.701,115.667,115.667,172099999.0
2006-01-04 07:47:00,115.657,115.657,115.646,115.65,260099992.0
2006-01-04 07:48:00,115.651,115.651,115.634,115.635,203200004.0
2006-01-04 07:49:00,115.64,115.645,115.64,115.645,92599997.0
2006-01-04 07:50:00,115.637,115.64,115.631,115.631,278100001.0
2006-01-04 07:51:00,115.633,115.655,115.633,115.655,183600001.0
2006-01-04 07:52:00,115.648,115.698,115.643,115.698,160100000.0
2006-01-04 07:53:00,115.695,115.695,115.671,115.671,290700004.0
2006-01-04 07:54:00,115.67,115.675,115.663,115.672,148600002.0
2006-01-04 07:55:00,115.68,115.697,115.68,115.697,253499998.0
2006-01-04 07:56:00,115.704,115.71,115.701,115.702,170799999.0
2006-01-04 07:57:00,115.708,115.709,115.675,115.68,441699998.0
2006-01-04 07:58:00,115.677,115.698,115.677,115.695,144099998.0
2006-01-04 07:59:00,115.693,115.713,115.686,115.713,167300000.0
2006-01-04 08:00:00,115.721,115.722,115.709,115.709,303100004.0
2006-01-04 08:01:00,115.705,115.719,115.703,115.703,361600005.0
2006-01-04 08:02:00,115.702,115.702,115.692,115.698,100300001.0
2006-01-04 08:03:00,115.699,115.702,115.698,115.699,183599995.0
2006-01-04 08:04:00,115.693,115.709,115.685,115.706,217199996.0
2006-01-04 08:05:00,115.721,115.73,115.721,115.723,341300003.0
2006-01-04 08:06:00,115.725,115.725,115.693,115.693,256200005.0
2006-01-04 08:07:00,115.689,115.689,115.682,115.682,315799998.0
2006-01-04 08:08:00,115.682,115.682,115.663,115.663,177800001.0
2006-01-04 08:09:00,115.67,115.692,115.67,115.692,257199999.0
2006-01-04 08:10:00,115.688,115.69,115.68,115.681,202300000.0
2006-01-04 08:11:00,115.681,115.681,115.662,115.662,105900000.0
2006-01-04 08:12:00,115.66,115.665,115.655,115.665,329599999.0
2006-01-04 08:13:00,115.667,115.669,115.658,115.663,331300000.0
2006-01-04 08:14:00,115.659,115.67,115.655,115.661,185200001.0
2006-01-04 08:15:00,115.666,115.671,115.666,115.669,18100000.0
2006-01-04 08:16:00,115.67,115.67,115.652,115.652,168499995.0
2006-01-04 08:17:00,115.645,115.645,115.634,115.636,154100002.0
2006-01-04 08:18:00,115.645,115.645,115.638,115.645,298799997.0
2006-01-04 08:19:00,115.635,115.636,115.631,115.636,139300000.0
2006-01-04 08:20:00,115.632,115.638,115.628,115.638,219500004.0
2006-01-04 08:21:00,115.64,115.661,115.64,115.661,313299999.0
2006-01-04 08:22:00,115.669,115.67,115.667,115.67,120600001.0
2006-01-04 08:23:00,115.67,115.675,115.67,115.675,43099998.0
2006-01-04 08:24:00,115.68,115.7,115.678,115.697,292099999.0
2006-01-04 08:25:00,115.71,115.731,115.707,115.72,108399998.0
2006-01-04 08:26:00,115.717,115.722,115.715,115.72,152899999.0
2006-01-04 08:27:00,115.729,115.768,115.729,115.765,326799996.0
2006-01-04 08:28:00,115.755,115.759,115.75,115.751,307000002.0
2006-01-04 08:29:00,115.746,115.754,115.744,115.754,189500000.0
2006-01-04 08:30:00,115.754,115.754,115.739,115.746,197599998.0
2006-01-04 08:31:00,115.748,115.755,115.748,115.75,246999999.0
2006-01-04 08:32:00,115.751,115.751,115.734,115.734,70900002.0
2006-01-04 08:33:00,115.731,115.738,115.715,115.723,220900001.0
2006-01-04 08:34:00,115.724,115.724,115.704,115.708,354599997.0
2006-01-04 08:35:00,115.715,115.715,115.712,115.715,117500002.0
2006-01-04 08:36:00,115.71,115.715,115.71,115.71,270700008.0
2006-01-04 08:37:00,115.72,115.729,115.718,115.721,191700006.0
2006-01-04 08:38:00,115.718,115.721,115.714,115.721,115100003.0
2006-01-04 08:39:00,115.72,115.725,115.72,115.72,143500005.0
2006-01-04 08:40:00,115.723,115.723,115.714,115.723,430700001.0
2006-01-04 08:41:00,115.731,115.736,115.726,115.73,361700006.0
2006-01-04 08:42:00,115.735,115.74,115.726,115.728,278100001.0
2006-01-04 08:43:00,115.729,115.739,115.728,115.735,308400002.0
2006-01-04 08:44:00,115.733,115.743,115.733,115.738,196800005.0
2006-01-04 08:45:00,115.738,115.752,115.738,115.752,452499991.0
2006-01-04 08:46:00,115.749,115.749,115.725,115.725,59200001.0
2006-01-04 08:47:00,115.721,115.732,115.721,115.729,221900003.0
2006-01-04 08:48:00,115.727,115.739,115.725,115.728,155400004.0
2006-01-04 08:49:00,115.723,115.723,115.714,115.717,312600007.0
2006-01-04 08:50:00,115.717,115.729,115.717,115.726,221799999.0
2006-01-04 08:51:00,115.729,115.734,115.719,115.722,189500003.0
2006-01-04 08:52:00,115.723,115.723,115.713,115.713,175700000.0
2006-01-04 08:53:00,115.708,115.734,115.708,115.719,345399994.0
2006-01-04 08:54:00,115.725,115.729,115.712,115.723,383000007.0
2006-01-04 08:55:00,115.715,115.725,115.713,115.718,46400000.0
2006-01-04 08:56:00,115.728,115.734,115.727,115.727,124699998.0
2006-01-04 08:57:00,115.728,115.743,115.725,115.738,208100000.0
2006-01-04 08:58:00,115.736,115.736,115.726,115.733,213899999.0
2006-01-04 08:59:00,115.732,115.745,115.722,115.745,298800004.0
2006-01-04 09:00:00,115.756,115.787,115.749,115.779,219800001.0
2006-01-04 09:01:00,115.792,115.818,115.787,115.818,233399996.0
2006-01-04 09:02:00,115.825,115.826,115.807,115.818,295400001.0
2006-01-04 09:03:00,115.821,115.835,115.815,115.835,159100004.0
2006-01-04 09:04:00,115.852,115.852,115.83,115.832,236799999.0
2006-01-04 09:05:00,115.832,115.84,115.825,115.84,148700002.0
2006-01-04 09:06:00,115.847,115.902,115.847,115.902,259299997.0
2006-01-04 09:07:00,115.907,115.928,115.905,115.923,425000003.0
2006-01-04 09:08:00,115.926,115.949,115.926,115.937,236900000.0
2006-01-04 09:09:00,115.936,115.936,115.89,115.897,404599998.0
2006-01-04 09:10:00,115.893,115.932,115.893,115.932,378700003.0
2006-01-04 09:11:00,115.957,115.999,115.957,115.995,142400004.0
2006-01-04 09:12:00,115.983,115.983,115.962,115.962,319900000.0
2006-01-04 09:13:00,115.953,115.953,115.941,115.948,276600009.0
2006-01-04 09:14:00,115.95,115.95,115.94,115.95,85200000.0
2006-01-04 09:15:00,115.959,115.973,115.958,115.966,169800001.0
2006-01-04 09:16:00,115.953,115.963,115.953,115.958,210600002.0
2006-01-04 09:17:00,115.956,115.977,115.953,115.977,133300000.0
2006-01-04 09:18:00,115.987,116.0,115.983,115.984,283799997.0
2006-01-04 09:19:00,115.983,116.003,115.983,115.999,313199998.0
2006-01-04 09:20:00,116.002,116.006,115.987,115.987,150600001.0
2006-01-04 09:21:00,116.013,116.043,116.005,116.029,315999997.0
2006-01-04 09:22:00,116.039,116.039,116.008,116.01,159399998.0
2006-01-04 09:23:00,116.001,116.001,115.956,115.956,252500002.0
2006-01-04 09:24:00,115.96,115.967,115.96,115.961,157300006.0
2006-01-04 09:25:00,115.957,115.957,115.933,115.939,315800004.0
2006-01-04 09:26:00,115.948,115.953,115.945,115.945,317400001.0
2006-01-04 09:27:00,115.955,115.969,115.955,115.961,178800003.0
2006-01-04 09:28:00,115.961,115.961,115.959,115.959,4800000.0
2006-01-04 09:29:00,115.947,115.964,115.946,115.964,65799998.0
2006-01-04 09:30:00,115.97,116.003,115.964,116.003,141599998.0
2006-01-04 09:31:00,116.02,116.026,116.002,116.002,173300003.0
2006-01-04 09:32:00,116.005,116.011,116.003,116.007,123800001.0
2006-01-04 09:33:00,116.006,116.038,116.006,116.028,252000004.0
2006-01-04 09:34:00,116.027,116.03,116.017,116.025,301800003.0
2006-01-04 09:35:00,116.033,116.035,116.023,116.03,336000004.0
2006-01-04 09:36:00,116.036,116.041,116.023,116.023,240399998.0
2006-01-04 09:37:00,116.025,116.03,116.002,116.002,194700001.0
2006-01-04 09:38:00,115.993,115.993,115.961,115.967,348500000.0
2006-01-04 09:39:00,115.948,115.948,115.924,115.928,152599999.0
2006-01-04 09:40:00,115.922,115.93,115.913,115.925,333300004.0
2006-01-04 09:41:00,115.921,115.922,115.915,115.916,290100003.0
2006-01-04 09:42:00,115.91,115.91,115.899,115.899,129500003.0
2006-01-04 09:43:00,115.9,115.9,115.881,115.899,301100003.0
2006-01-04 09:44:00,115.907,115.91,115.89,115.89,402600007.0
2006-01-04 09:45:00,115.888,115.888,115.87,115.87,104500001.0
2006-01-04 09:46:00,115.868,115.868,115.849,115.859,331599998.0
2006-01-04 09:47:00,115.853,115.86,115.841,115.842,438100008.0
2006-01-04 09:48:00,115.836,115.861,115.834,115.861,138199999.0
2006-01-04 09:49:00,115.856,115.872,115.856,115.858,266600000.0
2006-01-04 09:50:00,115.85,115.85,115.836,115.845,186099996.0
2006-01-04 09:51:00,115.849,115.906,115.849,115.906,120600003.0
2006-01-04 09:52:00,115.914,115.92,115.902,115.903,283700001.0
2006-01-04 09:53:00,115.883,115.895,115.879,115.883,411399999.0
2006-01-04 09:54:00,115.88,115.892,115.88,115.885,103699997.0
2006-01-04 09:55:00,115.904,115.943,115.904,115.93,231700002.0
2006-01-04 09:56:00,115.925,115.93,115.913,115.93,295299999.0
2006-01-04 09:57:00,115.927,115.942,115.925,115.942,207100003.0
2006-01-04 09:58:00,115.943,115.943,115.932,115.938,157599996.0
2006-01-04 09:59:00,115.952,115.99,115.952,115.99,150800000.0
2006-01-04 10:00:00,115.988,115.988,115.963,115.969,409299999.0
2006-01-04 10:01:00,115.97,115.975,115.945,115.945,201300001.0
2006-01-04 10:02:00,115.937,115.937,115.922,115.922,229100003.0
2006-01-04 10:03:00,115.92,115.92,115.904,115.909,152199999.0
2006-01-04 10:04:00,115.905,115.905,115.878,115.88,191100002.0
2006-01-04 10:05:00,115.882,115.897,115.88,115.88,179400004.0
2006-01-04 10:06:00,115.878,115.88,115.875,115.879,256000003.0
2006-01-04 10:07:00,115.878,115.919,115.878,115.919,181499998.0
2006-01-04 10:08:00,115.922,115.932,115.911,115.911,359000003.0
2006-01-04 10:09:00,115.908,115.908,115.837,115.837,218800005.0
2006-01-04 10:10:00,115.84,115.875,115.84,115.868,383100000.0
2006-01-04 10:11:00,115.879,115.882,115.872,115.872,250599998.0
2006-01-04 10:12:00,115.875,115.91,115.875,115.902,357799994.0
2006-01-04 10:13:00,115.898,115.917,115.897,115.908,204599997.0
2006-01-04 10:14:00,115.915,115.933,115.915,115.927,251699995.0
2006-01-04 10:15:00,115.923,115.966,115.912,115.966,281399996.0
2006-01-04 10:16:00,115.966,115.97,115.95,115.95,171399996.0
2006-01-04 10:17:00,115.943,115.953,115.934,115.953,375299992.0
2006-01-04 10:18:00,115.953,115.971,115.939,115.968,249800001.0
2006-01-04 10:19:00,115.959,115.959,115.933,115.943,135899996.0
2006-01-04 10:20:00,115.962,115.971,115.953,115.97,320299998.0
2006-01-04 10:21:00,115.977,115.979,115.966,115.969,310199997.0
2006-01-04 10:22:00,115.973,115.973,115.946,115.957,359200004.0
2006-01-04 10:23:00,115.948,115.964,115.948,115.964,233400004.0
2006-01-04 10:24:00,115.97,115.971,115.953,115.953,151400000.0
2006-01-04 10:25:00,115.954,115.969,115.954,115.964,282600005.0
2006-01-04 10:26:00,115.961,115.963,115.953,115.963,348899998.0
2006-01-04 10:27:00,115.953,115.961,115.948,115.961,155200000.0
2006-01-04 10:28:00,115.949,115.963,115.949,115.963,110200003.0
2006-01-04 10:29:00,115.956,115.963,115.955,115.959,169300003.0
2006-01-04 10:30:00,115.963,115.963,115.947,115.947,296500003.0
2006-01-04 10:31:00,115.958,115.961,115.952,115.957,185299998.0
2006-01-04 10:32:00,115.951,115.969,115.946,115.967,247499996.0
2006-01-04 10:33:00,115.963,115.976,115.951,115.968,244299999.0
2006-01-04 10:34:00,115.957,115.961,115.955,115.958,192299999.0
2006-01-04 10:35:00,115.956,115.956,115.94,115.94,108599998.0
2006-01-04 10:36:00,115.934,115.941,115.92,115.92,351700010.0
2006-01-04 10:37:00,115.928,115.928,115.92,115.925,226800003.0
2006-01-04 10:38:00,115.932,115.938,115.923,115.937,337300003.0
2006-01-04 10:39:00,115.943,115.951,115.933,115.951,270000002.0
2006-01-04 10:40:00,115.951,115.951,115.949,115.949,40700001.0
2006-01-04 10:41:00,115.953,116.002,115.953,116.002,261500000.0
2006-01-04 10:42:00,116.013,116.017,116.008,116.017,294599998.0
2006-01-04 10:43:00,116.012,116.012,116.001,116.001,215200000.0
2006-01-04 10:44:00,115.992,116.006,115.992,115.995,357199997.0
2006-01-04 10:45:00,115.996,115.997,115.996,115.997,38500001.0
2006-01-04 10:46:00,115.999,116.019,115.999,116.016,174900001.0
2006-01-04 10:47:00,116.03,116.049,116.025,116.025,194500000.0
2006-01-04 10:48:00,116.032,116.048,116.032,116.04,201500001.0
2006-01-04 10:49:00,116.033,116.033,115.983,115.983,282699993.0
2006-01-04 10:50:00,115.98,115.998,115.98,115.998,164399997.0
2006-01-04 10:51:00,115.998,116.003,115.993,116.003,489299994.0
2006-01-04 10:52:00,116.003,116.003,115.985,115.985,284100003.0
2006-01-04 10:53:00,115.978,115.98,115.958,115.958,269799992.0
2006-01-04 10:54:00,115.947,115.947,115.923,115.923,222300003.0
2006-01-04 10:55:00,115.918,115.921,115.909,115.909,255499996.0
2006-01-04 10:56:00,115.912,115.923,115.912,115.916,193100002.0
2006-01-04 10:57:00,115.907,115.916,115.899,115.915,263499994.0
2006-01-04 10:58:00,115.916,115.926,115.912,115.925,193200001.0
2006-01-04 10:59:00,115.941,115.952,115.93,115.934,131099999.0
2006-01-04 11:00:00,115.934,115.944,115.927,115.944,240300003.0
2006-01-04 11:01:00,115.947,115.957,115.943,115.948,164399998.0
2006-01-04 11:02:00,115.949,115.965,115.948,115.952,140399998.0
2006-01-04 11:03:00,115.938,115.938,115.912,115.912,137300003.0
2006-01-04 11:04:00,115.899,115.903,115.893,115.898,276899999.0
2006-01-04 11:05:00,115.893,115.893,115.873,115.883,439999999.0
2006-01-04 11:06:00,115.892,115.899,115.885,115.893,320499998.0
2006-01-04 11:07:00,115.883,115.902,115.883,115.902,287500004.0
2006-01-04 11:08:00,115.895,115.916,115.891,115.915,229799999.0
2006-01-04 11:09:00,115.917,115.919,115.877,115.877,173900002.0
2006-01-04 11:10:00,115.88,115.915,115.876,115.915,197999999.0
2006-01-04 11:11:00,115.91,115.91,115.896,115.904,191000000.0
2006-01-04 11:12:00,115.904,115.912,115.894,115.912,425300001.0
2006-01-04 11:13:00,115.912,115.918,115.911,115.918,236200004.0
2006-01-04 11:14:00,115.919,115.919,115.902,115.914,354199994.0
2006-01-04 11:15:00,115.915,115.951,115.915,115.951,107800002.0
2006-01-04 11:16:00,115.942,115.943,115.933,115.94,74099998.0
2006-01-04 11:17:00,115.94,115.949,115.924,115.949,365000000.0
2006-01-04 11:18:00,115.965,115.976,115.946,115.967,198300000.0
2006-01-04 11:19:00,115.97,115.977,115.96,115.96,183600002.0
2006-01-04 11:20:00,115.96,116.028,115.96,116.028,253199996.0
2006-01-04 11:21:00,116.073,116.164,116.073,116.164,141800000.0
2006-01-04 11:22:00,116.163,116.174,116.154,116.169,181799999.0
2006-01-04 11:23:00,116.177,116.177,116.156,116.166,350499993.0
2006-01-04 11:24:00,116.177,116.198,116.163,116.175,391300001.0
2006-01-04 11:25:00,116.171,116.171,116.142,116.162,317100001.0
2006-01-04 11:26:00,116.164,116.164,116.126,116.126,163600003.0
2006-01-04 11:27:00,116.115,116.115,116.056,116.056,86699999.0
2006-01-04 11:28:00,116.052,116.067,116.052,116.055,245800001.0
2006-01-04 11:29:00,116.03,116.03,115.969,115.999,264999997.0
2006-01-04 11:30:00,116.013,116.049,116.013,116.049,274500001.0
2006-01-04 11:31:00,116.07,116.098,116.07,116.091,178799999.0
2006-01-04 11:32:00,116.071,116.082,116.052,116.053,198899998.0
2006-01-04 11:33:00,116.055,116.088,116.055,116.088,175000002.0
2006-01-04 11:34:00,116.1,116.103,116.075,116.075,167000003.0
2006-01-04 11:35:00,116.04,116.04,115.981,115.988,34100000.0
2006-01-04 11:36:00,116.003,116.075,116.003,116.075,223500002.0
2006-01-04 11:37:00,116.097,116.111,116.077,116.111,284300000.0
2006-01-04 11:38:00,116.122,116.122,116.104,116.104,108700000.0
2006-01-04 11:39:00,116.095,116.095,116.068,116.076,286600002.0
2006-01-04 11:40:00,116.071,116.108,116.071,116.108,142900002.0
2006-01-04 11:41:00,116.119,116.15,116.119,116.137,226999999.0
2006-01-04 11:42:00,116.13,116.14,116.119,116.14,252700007.0
2006-01-04 11:43:00,116.154,116.18,116.154,116.167,153800000.0
2006-01-04 11:44:00,116.187,116.195,116.155,116.155,141200000.0
2006-01-04 11:45:00,116.165,116.219,116.144,116.219,185199997.0
2006-01-04 11:46:00,116.206,116.206,116.153,116.162,182900003.0
2006-01-04 11:47:00,116.151,116.151,116.126,116.13,127600001.0
2006-01-04 11:48:00,116.137,116.143,116.129,116.139,87000000.0
2006-01-04 11:49:00,116.132,116.154,116.124,116.154,240600000.0
2006-01-04 11:50:00,116.149,116.149,116.104,116.115,211499998.0
2006-01-04 11:51:00,116.109,116.114,116.088,116.09,347799997.0
2006-01-04 11:52:00,116.102,116.107,116.073,116.075,158900000.0
2006-01-04 11:53:00,116.071,116.08,116.058,116.058,148199998.0
2006-01-04 11:54:00,116.052,116.052,116.027,116.051,285300002.0
2006-01-04 11:55:00,116.047,116.047,116.028,116.035,265100007.0
2006-01-04 11:56:00,116.031,116.045,116.022,116.045,212300001.0
2006-01-04 11:57:00,116.052,116.06,116.045,116.048,154000003.0
2006-01-04 11:58:00,116.05,116.06,116.043,116.06,175000002.0
2006-01-04 11:59:00,116.059,116.062,116.054,116.059,151199998.0
2006-01-04 12:00:00,116.067,116.084,116.055,116.055,189000000.0
2006-01-04 12:01:00,116.057,116.062,116.048,116.048,221500002.0
2006-01-04 12:02:00,116.048,116.05,116.043,116.05,278500001.0
2006-01-04 12:03:00,116.062,116.075,116.062,116.064,248300000.0
2006-01-04 12:04:00,116.081,116.123,116.081,116.123,247199996.0
2006-01-04 12:05:00,116.132,116.137,116.114,116.123,164399997.0
2006-01-04 12:06:00,116.137,116.16,116.137,116.142,326500005.0
2006-01-04 12:07:00,116.147,116.151,116.129,116.13,155899998.0
2006-01-04 12:08:00,116.12,116.12,116.097,116.1,234100002.0
2006-01-04 12:09:00,116.1,116.113,116.092,116.108,310000000.0
2006-01-04 12:10:00,116.106,116.106,116.093,116.099,142100001.0
2006-01-04 12:11:00,116.121,116.149,116.121,116.138,357699999.0
2006-01-04 12:12:00,116.145,116.145,116.121,116.127,230500002.0
2006-01-04 12:13:00,116.12,116.12,116.101,116.113,134000002.0
2006-01-04 12:14:00,116.114,116.114,116.106,116.108,359500001.0
2006-01-04 12:15:00,116.11,116.11,116.098,116.099,183899999.0
2006-01-04 12:16:00,116.097,116.112,116.094,116.094,193400001.0
2006-01-04 12:17:00,116.092,116.112,116.092,116.112,393000003.0
2006-01-04 12:18:00,116.112,116.117,116.103,116.115,332699996.0
2006-01-04 12:19:00,116.11,116.115,116.109,116.115,245499999.0
2006-01-04 12:20:00,116.109,116.109,116.099,116.109,235600003.0
2006-01-04 12:21:00,116.113,116.113,116.104,116.106,118700002.0
2006-01-04 12:22:00,116.102,116.102,116.094,116.097,77900001.0
2006-01-04 12:23:00,116.101,116.149,116.101,116.144,246999998.0
2006-01-04 12:24:00,116.143,116.153,116.141,116.153,209699996.0
2006-01-04 12:25:00,116.156,116.161,116.141,116.153,145600000.0
2006-01-04 12:26:00,116.155,116.155,116.15,116.155,101500000.0
2006-01-04 12:27:00,116.153,116.153,116.139,116.141,284499995.0
2006-01-04 12:28:00,116.144,116.166,116.144,116.157,131299999.0
2006-01-04 12:29:00,116.158,116.168,116.158,116.168,208800005.0
2006-01-04 12:30:00,116.17,116.175,116.165,116.168,178100001.0
2006-01-04 12:31:00,116.179,116.194,116.179,116.194,45400000.0
2006-01-04 12:32:00,116.2,116.2,116.167,116.167,178599996.0
2006-01-04 12:33:00,116.189,116.207,116.189,116.207,221099996.0
2006-01-04 12:34:00,116.222,116.347,116.222,116.347,238000001.0
2006-01-04 12:35:00,116.374,116.407,116.374,116.405,377100001.0
2006-01-04 12:36:00,116.399,116.399,116.358,116.358,195200005.0
2006-01-04 12:37:00,116.348,116.359,116.348,116.352,229100002.0
2006-01-04 12:38:00,116.343,116.343,116.331,116.336,90300001.0
2006-01-04 12:39:00,116.331,116.331,116.297,116.307,214199999.0
2006-01-04 12:40:00,116.305,116.318,116.3,116.314,98899998.0
2006-01-04 12:41:00,116.305,116.305,116.284,116.292,333800007.0
2006-01-04 12:42:00,116.3,116.3,116.287,116.29,154199998.0
2006-01-04 12:43:00,116.29,116.296,116.277,116.292,283900002.0
2006-01-04 12:44:00,116.293,116.293,116.281,116.281,256399997.0
2006-01-04 12:45:00,116.299,116.319,116.299,116.309,240500005.0
2006-01-04 12:46:00,116.305,116.31,116.292,116.292,430499997.0
2006-01-04 12:47:00,116.292,116.299,116.28,116.29,232700002.0
2006-01-04 12:48:00,116.29,116.297,116.29,116.295,299199999.0
2006-01-04 12:49:00,116.291,116.291,116.282,116.288,234999999.0
2006-01-04 12:50:00,116.287,116.302,116.287,116.292,261500004.0
2006-01-04 12:51:00,116.292,116.292,116.274,116.275,310200001.0
2006-01-04 12:52:00,116.269,116.269,116.268,116.268,47700000.0
2006-01-04 12:53:00,116.257,116.264,116.254,116.264,233299996.0
2006-01-04 12:54:00,116.255,116.257,116.247,116.257,227900003.0
2006-01-04 12:55:00,116.273,116.273,116.267,116.267,141800004.0
2006-01-04 12:56:00,116.26,116.26,116.252,116.253,124100004.0
2006-01-04 12:57:00,116.249,116.249,116.235,116.235,194700000.0
2006-01-04 12:58:00,116.236,116.247,116.231,116.247,384199998.0
2006-01-04 12:59:00,116.252,116.253,116.24,116.253,353999997.0
2006-01-04 13:00:00,116.251,116.251,116.235,116.235,158499998.0
2006-01-04 13:01:00,116.233,116.245,116.233,116.24,199099999.0
2006-01-04 13:02:00,116.256,116.259,116.256,116.259,32000001.0
2006-01-04 13:03:00,116.275,116.3,116.275,116.3,151699997.0
2006-01-04 13:04:00,116.297,116.309,116.295,116.295,149400002.0
2006-01-04 13:05:00,116.294,116.305,116.287,116.298,347799997.0
2006-01-04 13:06:00,116.303,116.303,116.292,116.302,198299996.0
2006-01-04 13:07:00,116.306,116.313,116.303,116.313,134999999.0
2006-01-04 13:08:00,116.311,116.311,116.302,116.302,48700001.0
2006-01-04 13:09:00,116.297,116.313,116.297,116.305,362600003.0
2006-01-04 13:10:00,116.302,116.302,116.289,116.301,130800002.0
2006-01-04 13:11:00,116.29,116.29,116.266,116.274,99699998.0
2006-01-04 13:12:00,116.268,116.268,116.25,116.253,292000002.0
2006-01-04 13:13:00,116.261,116.286,116.261,116.28,231099994.0
2006-01-04 13:14:00,116.284,116.291,116.283,116.288,196700003.0
2006-01-04 13:15:00,116.29,116.293,116.285,116.293,235599997.0
2006-01-04 13:16:00,116.284,116.284,116.277,116.28,143799999.0
2006-01-04 13:17:00,116.278,116.282,116.274,116.278,188299999.0
2006-01-04 13:18:00,116.282,116.282,116.269,116.277,100400001.0
2006-01-04 13:19:00,116.282,116.291,116.278,116.285,125999998.0
2006-01-04 13:20:00,116.288,116.29,116.273,116.273,190900000.0
2006-01-04 13:21:00,116.275,116.286,116.268,116.286,203299999.0
2006-01-04 13:22:00,116.281,116.283,116.272,116.274,168899998.0
2006-01-04 13:23:00,116.267,116.268,116.241,116.246,239300002.0
2006-01-04 13:24:00,116.248,116.254,116.248,116.25,111999999.0
2006-01-04 13:25:00,116.25,116.253,116.243,116.253,196800001.0
2006-01-04 13:26:00,116.25,116.258,116.238,116.247,278899999.0
2006-01-04 13:27:00,116.236,116.236,116.216,116.216,132099999.0
2006-01-04 13:28:00,116.227,116.258,116.227,116.258,116600000.0
2006-01-04 13:29:00,116.263,116.266,116.254,116.265,206999995.0
2006-01-04 13:30:00,116.267,116.271,116.259,116.259,214300003.0
2006-01-04 13:31:00,116.26,116.268,116.26,116.262,263800005.0
2006-01-04 13:32:00,116.265,116.265,116.257,116.258,199899998.0
2006-01-04 13:33:00,116.267,116.273,116.261,116.272,431299995.0
2006-01-04 13:34:00,116.268,116.269,116.257,116.257,242499992.0
2006-01-04 13:35:00,116.255,116.262,116.255,116.259,270599997.0
2006-01-04 13:36:00,116.26,116.267,116.247,116.248,217100001.0
2006-01-04 13:37:00,116.25,116.255,116.242,116.255,168800001.0
2006-01-04 13:38:00,116.248,116.263,116.241,116.256,200499998.0
2006-01-04 13:39:00,116.263,116.263,116.251,116.251,243999999.0
2006-01-04 13:40:00,116.255,116.271,116.246,116.271,264599998.0
2006-01-04 13:41:00,116.27,116.279,116.263,116.277,343599994.0
2006-01-04 13:42:00,116.281,116.281,116.257,116.259,185500001.0
2006-01-04 13:43:00,116.26,116.289,116.26,116.289,101399999.0
2006-01-04 13:44:00,116.291,116.291,116.264,116.264,421300005.0
2006-01-04 13:45:00,116.261,116.27,116.26,116.26,258400004.0
2006-01-04 13:46:00,116.26,116.27,116.26,116.266,261700001.0
2006-01-04 13:47:00,116.272,116.272,116.257,116.272,270499999.0
2006-01-04 13:48:00,116.282,116.3,116.282,116.295,221999998.0
2006-01-04 13:49:00,116.285,116.285,116.272,116.279,215300000.0
2006-01-04 13:50:00,116.285,116.286,116.275,116.278,222499998.0
2006-01-04 13:51:00,116.278,116.283,116.273,116.283,227800000.0
2006-01-04 13:52:00,116.28,116.28,116.254,116.259,176000004.0
2006-01-04 13:53:00,116.26,116.27,116.255,116.255,202400001.0
2006-01-04 13:54:00,116.252,116.252,116.22,116.226,226600001.0
2006-01-04 13:55:00,116.223,116.232,116.217,116.232,232600002.0
2006-01-04 13:56:00,116.231,116.231,116.215,116.225,308199999.0
2006-01-04 13:57:00,116.222,116.222,116.211,116.211,127300000.0
2006-01-04 13:58:00,116.21,116.222,116.21,116.217,257499998.0
2006-01-04 13:59:00,116.212,116.226,116.195,116.22,363899990.0
2006-01-04 14:00:00,116.224,116.224,116.2,116.2,334700000.0
2006-01-04 14:01:00,116.186,116.186,116.17,116.177,160499996.0
2006-01-04 14:02:00,116.185,116.189,116.172,116.172,346699998.0
2006-01-04 14:03:00,116.168,116.179,116.167,116.167,218399999.0
2006-01-04 14:04:00,116.169,116.188,116.166,116.179,179899997.0
2006-01-04 14:05:00,116.176,116.19,116.165,116.187,316199997.0
2006-01-04 14:06:00,116.193,116.193,116.184,116.187,223299999.0
2006-01-04 14:07:00,116.183,116.183,116.17,116.17,265299996.0
2006-01-04 14:08:00,116.168,116.182,116.165,116.175,190199997.0
2006-01-04 14:09:00,116.161,116.161,116.15,116.15,138700001.0
2006-01-04 14:10:00,116.158,116.158,116.143,116.154,412500000.0
2006-01-04 14:11:00,116.152,116.158,116.152,116.158,147399996.0
2006-01-04 14:12:00,116.15,116.152,116.145,116.145,254300004.0
2006-01-04 14:13:00,116.149,116.172,116.149,116.172,156699996.0
2006-01-04 14:14:00,116.186,116.195,116.176,116.189,231499994.0
2006-01-04 14:15:00,116.191,116.191,116.18,116.18,214899998.0
2006-01-04 14:16:00,116.176,116.187,116.176,116.178,170800002.0
2006-01-04 14:17:00,116.168,116.172,116.161,116.172,266999999.0
2006-01-04 14:18:00,116.168,116.17,116.156,116.16,181199999.0
2006-01-04 14:19:00,116.163,116.163,116.157,116.157,97799999.0
2006-01-04 14:20:00,116.148,116.168,116.148,116.168,122500003.0
2006-01-04 14:21:00,116.17,116.17,116.151,116.158,287500003.0
2006-01-04 14:22:00,116.164,116.165,116.152,116.165,192100003.0
2006-01-04 14:23:00,116.17,116.17,116.153,116.17,311599998.0
2006-01-04 14:24:00,116.172,116.172,116.145,116.145,384600001.0
2006-01-04 14:25:00,116.148,116.154,116.148,116.148,184300002.0
2006-01-04 14:26:00,116.139,116.139,116.125,116.125,211900001.0
2006-01-04 14:27:00,116.104,116.11,116.091,116.093,137500001.0
2006-01-04 14:28:00,116.087,116.09,116.071,116.075,315699998.0
2006-01-04 14:29:00,116.078,116.079,116.068,116.07,148800000.0
2006-01-04 14:30:00,116.059,116.059,116.045,116.055,430199996.0
2006-01-04 14:31:00,116.053,116.06,116.045,116.057,233300000.0
2006-01-04 14:32:00,116.047,116.051,116.046,116.046,46899999.0
2006-01-04 14:33:00,116.039,116.057,116.039,116.054,164500001.0
2006-01-04 14:34:00,116.058,116.06,116.037,116.037,217099997.0
2006-01-04 14:35:00,116.024,116.024,115.997,116.001,254600000.0
2006-01-04 14:36:00,115.988,116.005,115.98,115.986,155599996.0
2006-01-04 14:37:00,115.965,115.975,115.948,115.975,320100002.0
2006-01-04 14:38:00,115.963,115.963,115.922,115.922,206799999.0
2006-01-04 14:39:00,115.915,115.92,115.906,115.906,225100001.0
2006-01-04 14:40:00,115.889,115.889,115.835,115.871,312000006.0
2006-01-04 14:41:00,115.89,115.954,115.89,115.954,53000000.0
2006-01-04 14:42:00,115.952,115.952,115.924,115.934,221000004.0
2006-01-04 14:43:00,115.928,115.928,115.876,115.876,481299996.0
2006-01-04 14:44:00,115.87,115.887,115.864,115.887,183600003.0
2006-01-04 14:45:00,115.91,115.936,115.903,115.936,189799999.0
2006-01-04 14:46:00,115.958,115.965,115.953,115.963,252400004.0
2006-01-04 14:47:00,115.962,115.971,115.946,115.946,186400001.0
2006-01-04 14:48:00,115.948,115.95,115.93,115.932,181000003.0
2006-01-04 14:49:00,115.94,115.943,115.921,115.943,191600000.0
2006-01-04 14:50:00,115.942,115.943,115.918,115.918,266400000.0
2006-01-04 14:51:00,115.926,115.944,115.926,115.933,202799999.0
2006-01-04 14:52:00,115.933,115.933,115.922,115.93,143000003.0
2006-01-04 14:53:00,115.929,115.93,115.925,115.93,217900004.0
2006-01-04 14:54:00,115.927,115.94,115.925,115.94,154600004.0
2006-01-04 14:55:00,115.955,115.974,115.955,115.968,226700000.0
2006-01-04 14:56:00,115.965,115.969,115.956,115.96,451499997.0
2006-01-04 14:57:00,115.965,115.965,115.957,115.965,220100005.0
2006-01-04 14:58:00,115.97,115.996,115.97,115.996,190500001.0
2006-01-04 14:59:00,116.024,116.031,116.024,116.031,81100000.0
2006-01-04 15:00:00,116.053,116.055,116.042,116.042,248599997.0
2006-01-04 15:01:00,116.052,116.067,116.052,116.06,211200000.0
2006-01-04 15:02:00,116.064,116.073,116.05,116.05,120399999.0
2006-01-04 15:03:00,116.042,116.058,116.034,116.058,257600004.0
2006-01-04 15:04:00,116.061,116.061,116.018,116.018,194400004.0
2006-01-04 15:05:00,116.012,116.012,115.98,115.981,235300007.0
2006-01-04 15:06:00,115.961,115.961,115.95,115.961,230699998.0
2006-01-04 15:07:00,115.965,115.997,115.965,115.995,114299999.0
2006-01-04 15:08:00,115.991,115.991,115.968,115.968,210000000.0
2006-01-04 15:09:00,115.968,115.983,115.968,115.983,188000004.0
2006-01-04 15:10:00,115.988,116.011,115.988,116.011,234900001.0
2006-01-04 15:11:00,116.012,116.012,115.998,115.998,251500000.0
2006-01-04 15:12:00,116.008,116.014,116.008,116.01,150300003.0
2006-01-04 15:13:00,116.021,116.047,116.021,116.046,280999999.0
2006-01-04 15:14:00,116.044,116.044,116.004,116.004,176600001.0
2006-01-04 15:15:00,116.003,116.039,116.003,116.038,135400000.0
2006-01-04 15:16:00,116.05,116.05,116.036,116.036,177600003.0
2006-01-04 15:17:00,116.038,116.048,116.038,116.045,328100003.0
2006-01-04 15:18:00,116.052,116.096,116.043,116.096,247400003.0
2006-01-04 15:19:00,116.1,116.103,116.088,116.092,310899996.0
2006-01-04 15:20:00,116.093,116.093,116.073,116.091,293000004.0
2006-01-04 15:21:00,116.102,116.111,116.09,116.094,370100004.0
2006-01-04 15:22:00,116.093,116.111,116.093,116.096,245799997.0
2006-01-04 15:23:00,116.088,116.088,116.065,116.068,120900000.0
2006-01-04 15:24:00,116.073,116.085,116.056,116.085,492100003.0
2006-01-04 15:25:00,116.1,116.124,116.1,116.124,154600003.0
2006-01-04 15:26:00,116.122,116.123,116.11,116.123,188199997.0
2006-01-04 15:27:00,116.127,116.129,116.113,116.118,238200001.0
2006-01-04 15:28:00,116.117,116.12,116.099,116.099,229999995.0
2006-01-04 15:29:00,116.107,116.126,116.107,116.12,194700005.0
2006-01-04 15:30:00,116.121,116.121,116.084,116.084,121799999.0
2006-01-04 15:31:00,116.09,116.091,116.08,116.08,206900001.0
2006-01-04 15:32:00,116.063,116.065,116.051,116.055,252300002.0
2006-01-04 15:33:00,116.06,116.068,116.06,116.065,149799999.0
2006-01-04 15:34:00,116.06,116.063,116.058,116.063,225099999.0
2006-01-04 15:35:00,116.06,116.066,116.055,116.059,282399997.0
2006-01-04 15:36:00,116.052,116.052,116.035,116.039,128800000.0
2006-01-04 15:37:00,116.033,116.033,116.02,116.021,174400000.0
2006-01-04 15:38:00,116.028,116.031,116.018,116.02,157100003.0
2006-01-04 15:39:00,115.998,115.999,115.97,115.977,258499998.0
2006-01-04 15:40:00,115.985,115.99,115.968,115.975,213199997.0
2006-01-04 15:41:00,115.966,115.98,115.961,115.98,98100000.0
2006-01-04 15:42:00,115.986,115.989,115.976,115.978,250400002.0
2006-01-04 15:43:00,115.988,116.008,115.988,116.005,174200000.0
2006-01-04 15:44:00,115.998,116.019,115.997,116.002,283799994.0
2006-01-04 15:45:00,116.001,116.048,115.99,116.048,219900002.0
2006-01-04 15:46:00,116.067,116.074,116.06,116.069,195800001.0
2006-01-04 15:47:00,116.072,116.073,116.053,116.053,73100000.0
2006-01-04 15:48:00,116.061,116.067,116.056,116.06,327700001.0
2006-01-04 15:49:00,116.063,116.076,116.063,116.075,209900001.0
2006-01-04 15:50:00,116.074,116.076,116.037,116.04,352000002.0
2006-01-04 15:51:00,116.036,116.043,116.028,116.043,294500001.0
2006-01-04 15:52:00,116.05,116.055,116.038,116.044,154799995.0
2006-01-04 15:53:00,116.055,116.071,116.055,116.064,180600004.0
2006-01-04 15:54:00,116.064,116.064,116.048,116.048,77899998.0
2006-01-04 15:55:00,116.047,116.056,116.035,116.035,203399997.0
2006-01-04 15:56:00,116.025,116.036,116.008,116.013,247499996.0
2006-01-04 15:57:00,116.003,116.016,115.992,115.999,155000001.0
2006-01-04 15:58:00,115.99,115.999,115.99,115.996,178900005.0
2006-01-04 15:59:00,116.01,116.034,116.01,116.031,273599999.0
2006-01-04 16:00:00,116.034,116.041,116.03,116.033,266500000.0
2006-01-04 16:01:00,116.036,116.036,115.996,115.996,205300000.0
2006-01-04 16:02:00,116.008,116.081,116.008,116.075,185800002.0
2006-01-04 16:03:00,116.082,116.108,116.08,116.108,122600000.0
2006-01-04 16:04:00,116.115,116.13,116.115,116.117,292000004.0
2006-01-04 16:05:00,116.113,116.136,116.111,116.134,326399998.0
2006-01-04 16:06:00,116.133,116.15,116.123,116.15,238700003.0
2006-01-04 16:07:00,116.147,116.196,116.147,116.164,196200000.0
2006-01-04 16:08:00,116.134,116.134,116.118,116.132,90900000.0
2006-01-04 16:09:00,116.14,116.145,116.123,116.123,254400002.0
2006-01-04 16:10:00,116.128,116.131,116.114,116.118,268199996.0
2006-01-04 16:11:00,116.118,116.118,116.101,116.106,196099995.0
2006-01-04 16:12:00,116.113,116.118,116.102,116.108,162300004.0
2006-01-04 16:13:00,116.11,116.11,116.097,116.108,198799998.0
2006-01-04 16:14:00,116.122,116.136,116.12,116.12,165200002.0
2006-01-04 16:15:00,116.1,116.1,116.071,116.075,332100003.0
2006-01-04 16:16:00,116.077,116.118,116.077,116.118,313100001.0
2006-01-04 16:17:00,116.135,116.163,116.135,116.155,225999998.0
2006-01-04 16:18:00,116.174,116.199,116.172,116.172,203100002.0
2006-01-04 16:19:00,116.17,116.17,116.144,116.144,116699998.0
2006-01-04 16:20:00,116.143,116.146,116.125,116.125,232199998.0
2006-01-04 16:21:00,116.117,116.147,116.117,116.144,324299996.0
2006-01-04 16:22:00,116.142,116.142,116.124,116.142,171299998.0
2006-01-04 16:23:00,116.137,116.137,116.123,116.134,253600002.0
2006-01-04 16:24:00,116.13,116.146,116.124,116.132,338800011.0
2006-01-04 16:25:00,116.132,116.14,116.125,116.136,212200000.0
2006-01-04 16:26:00,116.13,116.139,116.126,116.135,376599999.0
2006-01-04 16:27:00,116.123,116.141,116.123,116.126,188000001.0
2006-01-04 16:28:00,116.115,116.115,116.092,116.098,122600003.0
2006-01-04 16:29:00,116.112,116.124,116.106,116.12,202999999.0
2006-01-04 16:30:00,116.128,116.152,116.128,116.149,151700001.0
2006-01-04 16:31:00,116.15,116.151,116.144,116.144,235799998.0
2006-01-04 16:32:00,116.133,116.149,116.133,116.147,237300000.0
2006-01-04 16:33:00,116.133,116.133,116.126,116.133,119700000.0
2006-01-04 16:34:00,116.13,116.13,116.105,116.108,187800005.0
2006-01-04 16:35:00,116.101,116.101,116.065,116.065,417900001.0
2006-01-04 16:36:00,116.072,116.096,116.072,116.089,258799998.0
2006-01-04 16:37:00,116.093,116.1,116.091,116.092,298899999.0
2006-01-04 16:38:00,116.093,116.107,116.085,116.105,218199998.0
2006-01-04 16:39:00,116.101,116.101,116.079,116.09,310900008.0
2006-01-04 16:40:00,116.094,116.116,116.094,116.116,53000000.0
2006-01-04 16:41:00,116.127,116.168,116.121,116.168,173100001.0
2006-01-04 16:42:00,116.181,116.181,116.177,116.177,78500002.0
2006-01-04 16:43:00,116.205,116.243,116.205,116.238,295399996.0
2006-01-04 16:44:00,116.225,116.225,116.208,116.208,83699997.0
2006-01-04 16:45:00,116.196,116.201,116.192,116.201,348100001.0
2006-01-04 16:46:00,116.212,116.283,116.212,116.283,132600001.0
2006-01-04 16:47:00,116.3,116.314,116.265,116.265,154100004.0
2006-01-04 16:48:00,116.247,116.264,116.242,116.263,109299998.0
2006-01-04 16:49:00,116.276,116.317,116.276,116.317,248600002.0
2006-01-04 16:50:00,116.325,116.335,116.295,116.305,247099999.0
2006-01-04 16:51:00,116.309,116.336,116.309,116.333,245699999.0
2006-01-04 16:52:00,116.316,116.316,116.285,116.285,139300000.0
2006-01-04 16:53:00,116.289,116.3,116.281,116.281,298000008.0
2006-01-04 16:54:00,116.278,116.278,116.244,116.252,265900000.0
2006-01-04 16:55:00,116.233,116.233,116.203,116.213,220599999.0
2006-01-04 16:56:00,116.21,116.213,116.202,116.202,252499997.0
2006-01-04 16:57:00,116.212,116.227,116.212,116.225,240500004.0
2006-01-04 16:58:00,116.22,116.22,116.191,116.197,239999996.0
2006-01-04 16:59:00,116.206,116.227,116.206,116.227,129200001.0
2006-01-04 17:00:00,116.229,116.245,116.229,116.245,282400004.0
2006-01-04 17:01:00,116.248,116.273,116.247,116.269,257500006.0
2006-01-04 17:02:00,116.28,116.28,116.237,116.237,84199999.0
2006-01-04 17:03:00,116.213,116.213,116.184,116.184,217799996.0
2006-01-04 17:04:00,116.185,116.195,116.169,116.195,191700003.0
2006-01-04 17:05:00,116.197,116.243,116.196,116.234,343600000.0
2006-01-04 17:06:00,116.242,116.252,116.223,116.224,298200003.0
2006-01-04 17:07:00,116.222,116.23,116.216,116.23,223599997.0
2006-01-04 17:08:00,116.231,116.238,116.231,116.237,110500001.0
2006-01-04 17:09:00,116.249,116.272,116.249,116.26,212700003.0
2006-01-04 17:10:00,116.263,116.269,116.246,116.269,384200007.0
2006-01-04 17:11:00,116.267,116.276,116.265,116.276,86000001.0
2006-01-04 17:12:00,116.285,116.333,116.285,116.333,142200003.0
2006-01-04 17:13:00,116.343,116.35,116.336,116.345,441100003.0
2006-01-04 17:14:00,116.342,116.348,116.34,116.34,191299997.0
2006-01-04 17:15:00,116.332,116.342,116.332,116.339,96100001.0
2006-01-04 17:16:00,116.33,116.343,116.33,116.343,199999995.0
2006-01-04 17:17:00,116.347,116.362,116.347,116.362,243899999.0
2006-01-04 17:18:00,116.352,116.352,116.351,116.351,15500000.0
2006-01-04 17:19:00,116.345,116.369,116.345,116.361,172399999.0
2006-01-04 17:20:00,116.372,116.382,116.37,116.37,178899995.0
2006-01-04 17:21:00,116.369,116.386,116.365,116.373,202899996.0
2006-01-04 17:22:00,116.37,116.37,116.357,116.359,118300002.0
2006-01-04 17:23:00,116.345,116.353,116.344,116.348,153200002.0
2006-01-04 17:24:00,116.352,116.352,116.314,116.314,188799998.0
2006-01-04 17:25:00,116.316,116.322,116.316,116.317,164599996.0
2006-01-04 17:26:00,116.313,116.326,116.313,116.325,214900001.0
2006-01-04 17:27:00,116.337,116.365,116.337,116.353,171400004.0
2006-01-04 17:28:00,116.363,116.363,116.353,116.357,259499992.0
2006-01-04 17:29:00,116.347,116.355,116.346,116.354,375099997.0
2006-01-04 17:30:00,116.345,116.345,116.317,116.321,164999996.0
2006-01-04 17:31:00,116.307,116.307,116.306,116.306,86199999.0
2006-01-04 17:32:00,116.292,116.292,116.27,116.27,204300007.0
2006-01-04 17:33:00,116.251,116.251,116.222,116.226,281400001.0
2006-01-04 17:34:00,116.223,116.233,116.221,116.233,46999999.0
2006-01-04 17:35:00,116.252,116.276,116.252,116.261,257000004.0
2006-01-04 17:36:00,116.258,116.271,116.255,116.265,192900004.0
2006-01-04 17:37:00,116.268,116.289,116.268,116.289,340100007.0
2006-01-04 17:38:00,116.302,116.32,116.302,116.316,260800004.0
2006-01-04 17:39:00,116.298,116.298,116.297,116.297,111799999.0
2006-01-04 17:40:00,116.287,116.3,116.287,116.299,55500001.0
2006-01-04 17:41:00,116.288,116.29,116.276,116.28,387200004.0
2006-01-04 17:42:00,116.289,116.303,116.289,116.295,166399996.0
2006-01-04 17:43:00,116.29,116.297,116.282,116.282,172499999.0
2006-01-04 17:44:00,116.298,116.303,116.295,116.297,177800001.0
2006-01-04 17:45:00,116.288,116.294,116.283,116.294,314300003.0
2006-01-04 17:46:00,116.286,116.286,116.252,116.252,130100003.0
2006-01-04 17:47:00,116.235,116.245,116.235,116.24,325700000.0
2006-01-04 17:48:00,116.242,116.248,116.242,116.248,131799996.0
2006-01-04 17:49:00,116.26,116.303,116.26,116.284,337999998.0
2006-01-04 17:50:00,116.293,116.301,116.264,116.264,381000001.0
2006-01-04 17:51:00,116.256,116.259,116.245,116.245,255200001.0
2006-01-04 17:52:00,116.254,116.258,116.248,116.254,236900002.0
2006-01-04 17:53:00,116.256,116.256,116.223,116.225,121400000.0
2006-01-04 17:54:00,116.233,116.24,116.211,116.211,181800000.0
2006-01-04 17:55:00,116.198,116.209,116.198,116.206,132800001.0
2006-01-04 17:56:00,116.198,116.199,116.179,116.199,191000001.0
2006-01-04 17:57:00,116.2,116.212,116.197,116.212,252699999.0
2006-01-04 17:58:00,116.224,116.256,116.224,116.247,281000004.0
2006-01-04 17:59:00,116.26,116.309,116.26,116.309,210999999.0
2006-01-04 18:00:00,116.311,116.33,116.311,116.327,121299999.0
2006-01-04 18:01:00,116.29,116.3,116.28,116.28,1856699997.0
2006-01-04 18:02:00,116.29,116.29,116.22,116.22,1856699997.0
2006-01-04 18:03:00,116.21,116.22,116.2,116.2,1856699997.0
2006-01-04 18:04:00,116.21,116.22,116.2,116.21,1856699997.0
2006-01-04 18:05:00,116.2,116.22,116.2,116.22,1856699997.0
2006-01-04 18:06:00,116.21,116.21,116.18,116.18,1856699997.0
2006-01-04 18:07:00,116.17,116.17,116.16,116.17,1856699997.0
2006-01-04 18:08:00,116.16,116.16,116.1,116.12,1856699997.0
2006-01-04 18:09:00,116.11,116.15,116.11,116.14,1856699997.0
2006-01-04 18:10:00,116.15,116.15,116.1,116.1,1856699997.0
2006-01-04 18:11:00,116.261,116.261,116.237,116.239,1856699997.0
2006-01-04 18:12:00,116.1,116.12,116.1,116.12,1810800004.0
2006-01-04 18:13:00,116.13,116.15,116.13,116.13,1810800004.0
2006-01-04 18:14:00,116.14,116.15,116.13,116.15,1810800004.0
2006-01-04 18:15:00,116.14,116.14,116.12,116.13,1810800004.0
2006-01-04 18:17:00,116.237,116.253,116.237,116.245,1810800004.0
2006-01-04 18:18:00,116.12,116.13,116.11,116.11,1990699991.0
2006-01-04 18:19:00,116.12,116.12,116.11,116.12,1990699991.0
2006-01-04 18:20:00,116.13,116.13,116.12,116.12,1990699991.0
2006-01-04 18:21:00,116.13,116.13,116.1,116.11,1990699991.0
2006-01-04 18:22:00,116.1,116.1,116.05,116.05,1990699991.0
2006-01-04 18:23:00,116.07,116.07,115.99,115.99,1990699991.0
2006-01-04 18:24:00,116.01,116.07,116.01,116.05,1990699991.0
2006-01-04 18:25:00,116.07,116.08,116.05,116.07,1990699991.0
2006-01-04 18:26:00,116.28,116.321,116.28,116.321,1990699991.0
2006-01-04 18:27:00,116.325,116.332,116.303,116.309,1827099994.0
2006-01-04 18:28:00,116.02,116.03,116.02,116.02,1055499993.0
2006-01-04 18:29:00,116.01,116.02,115.91,115.91,1055499993.0
2006-01-04 18:30:00,115.9,115.94,115.88,115.93,1055499993.0
2006-01-04 18:31:00,115.93,115.94,115.91,115.93,1055499993.0
2006-01-04 18:32:00,115.92,115.95,115.91,115.95,1055499993.0
2006-01-04 18:33:00,115.94,115.94,115.91,115.94,1055499993.0
2006-01-04 18:34:00,115.93,115.93,115.91,115.92,1055499993.0
2006-01-04 18:35:00,115.91,115.91,115.89,115.9,1055499993.0
2006-01-04 18:36:00,115.89,115.91,115.89,115.91,1055499993.0
2006-01-04 18:37:00,116.262,116.275,116.256,116.263,1055499993.0
2006-01-04 18:38:00,116.26,116.261,116.248,116.259,1135899999.0
2006-01-04 18:39:00,116.268,116.279,116.268,116.276,736800008.0
2006-01-04 18:40:00,116.28,116.302,116.276,116.302,1455800003.0
2006-01-04 18:41:00,116.311,116.331,116.311,116.324,1617199994.0
2006-01-04 18:42:00,116.334,116.389,116.334,116.389,1811799989.0
2006-01-04 18:43:00,116.404,116.431,116.404,116.423,1043099985.0
2006-01-04 18:44:00,116.421,116.426,116.394,116.4,954199991.0
2006-01-04 18:45:00,116.4,116.419,116.4,116.401,1652300000.0
2006-01-04 18:46:00,116.393,116.393,116.352,116.352,1580400011.0
2006-01-04 18:47:00,116.339,116.339,116.32,116.32,498099998.0
2006-01-04 18:48:00,116.313,116.313,116.297,116.3,740900001.0
2006-01-04 18:49:00,116.296,116.309,116.292,116.292,1337200000.0
2006-01-04 18:50:00,116.295,116.316,116.294,116.307,1664899996.0
2006-01-04 18:51:00,116.309,116.32,116.309,116.319,1731999995.0
2006-01-04 18:52:00,116.324,116.324,116.303,116.31,1638600002.0
2006-01-04 18:53:00,116.311,116.311,116.29,116.29,1728499993.0
2006-01-04 18:54:00,116.29,116.304,116.288,116.294,1795599999.0
2006-01-04 18:55:00,116.292,116.31,116.292,116.307,2080199987.0
2006-01-04 18:56:00,116.308,116.315,116.307,116.315,351399999.0
2006-01-04 18:57:00,116.315,116.317,116.307,116.313,944900000.0
2006-01-04 18:58:00,116.31,116.31,116.288,116.288,1516100016.0
2006-01-04 18:59:00,116.286,116.297,116.284,116.293,1457200008.0
2006-01-04 19:00:00,116.293,116.305,116.284,116.305,593000001.0
2006-01-04 19:01:00,116.311,116.311,116.287,116.287,679300001.0
2006-01-04 19:02:00,116.277,116.281,116.22,116.22,635499999.0
2006-01-04 19:03:00,116.216,116.224,116.209,116.209,1641699991.0
2006-01-04 19:04:00,116.206,116.209,116.186,116.209,731099993.0
2006-01-04 19:05:00,116.21,116.223,116.208,116.208,732200002.0
2006-01-04 19:06:00,116.203,116.209,116.176,116.176,972799998.0
2006-01-04 19:07:00,115.9,115.91,115.89,115.89,1590300009.0
2006-01-04 19:08:00,116.165,116.165,116.09,116.112,1590300009.0
2006-01-04 19:09:00,116.11,116.144,116.11,116.137,648100008.0
2006-01-04 19:10:00,116.135,116.135,116.089,116.095,496500008.0
2006-01-04 19:11:00,116.097,116.108,116.097,116.108,754300002.0
2006-01-04 19:12:00,116.107,116.11,116.102,116.11,1059699999.0
2006-01-04 19:13:00,116.113,116.138,116.111,116.111,598799995.0
2006-01-04 19:14:00,116.113,116.136,116.113,116.134,865499997.0
2006-01-04 19:15:00,116.135,116.135,116.112,116.122,1777600018.0
2006-01-04 19:16:00,116.122,116.131,116.115,116.118,1004399998.0
2006-01-04 19:17:00,116.121,116.137,116.121,116.135,1140299994.0
2006-01-04 19:18:00,116.125,116.125,116.11,116.112,630599996.0
2006-01-04 19:19:00,116.11,116.11,116.097,116.108,1424299994.0
2006-01-04 19:20:00,116.112,116.127,116.111,116.111,785000004.0
2006-01-04 19:21:00,116.111,116.123,116.103,116.103,1242400010.0
2006-01-04 19:22:00,116.096,116.096,116.067,116.067,896500007.0
2006-01-04 19:23:00,115.93,115.93,115.91,115.91,1401800001.0
2006-01-04 19:24:00,115.984,116.052,115.984,116.032,1401800001.0
2006-01-04 19:25:00,116.038,116.066,116.038,116.057,1429400006.0
2006-01-04 19:26:00,115.97,116.0,115.97,115.99,1859799998.0
2006-01-04 19:27:00,116.04,116.041,116.027,116.027,1859799998.0
2006-01-04 19:28:00,116.018,116.04,116.015,116.015,920099995.0
2006-01-04 19:29:00,116.012,116.014,115.902,115.902,721500006.0
2006-01-04 19:30:00,115.892,115.927,115.869,115.919,1081800003.0
2006-01-04 19:31:00,115.921,115.921,115.901,115.914,1660000017.0
2006-01-04 19:32:00,115.921,115.952,115.921,115.952,1356800002.0
2006-01-04 19:33:00,115.951,115.951,115.917,115.937,742199997.0
2006-01-04 19:34:00,115.931,115.931,115.907,115.907,1179599995.0
2006-01-04 19:35:00,115.902,115.904,115.89,115.904,1133300003.0
2006-01-04 19:36:00,115.893,115.904,115.887,115.904,618999993.0
2006-01-04 19:37:00,115.91,115.928,115.908,115.928,233700000.0
2006-01-04 19:38:00,115.928,115.928,115.889,115.902,891900003.0
2006-01-04 19:39:00,115.899,115.905,115.894,115.898,1327600004.0
2006-01-04 19:40:00,115.902,115.983,115.902,115.983,981200016.0
2006-01-04 19:41:00,115.981,115.981,115.921,115.938,1079999999.0
2006-01-04 19:42:00,115.929,115.938,115.928,115.937,802900001.0
2006-01-04 19:43:00,115.937,115.961,115.937,115.95,293500003.0
2006-01-04 19:44:00,115.952,115.973,115.952,115.973,995500000.0
2006-01-04 19:45:00,115.973,115.973,115.95,115.972,835000011.0
2006-01-04 19:46:00,115.98,116.001,115.98,115.998,774399998.0
2006-01-04 19:47:00,115.996,116.001,115.982,116.001,593099999.0
2006-01-04 19:48:00,116.0,116.029,116.0,116.025,1584500004.0
2006-01-04 19:49:00,116.022,116.069,116.014,116.069,548299998.0
2006-01-04 19:50:00,116.071,116.071,116.042,116.055,812399991.0
2006-01-04 19:51:00,116.055,116.061,116.047,116.047,873600012.0
2006-01-04 19:52:00,116.045,116.051,116.034,116.034,854200004.0
2006-01-04 19:53:00,116.039,116.044,116.034,116.037,942699995.0
2006-01-04 19:54:00,116.032,116.032,116.017,116.022,1607899979.0
2006-01-04 19:55:00,116.007,116.015,116.007,116.015,730900004.0
2006-01-04 19:56:00,116.015,116.015,116.007,116.015,877400010.0
2006-01-04 19:57:00,116.011,116.011,115.997,115.998,695099996.0
2006-01-04 19:58:00,115.993,116.001,115.975,115.975,1216799998.0
2006-01-04 19:59:00,115.975,115.978,115.97,115.975,825600000.0
2006-01-04 20:00:00,115.967,115.967,115.93,115.93,443399990.0
2006-01-04 20:01:00,115.929,115.935,115.914,115.933,397799999.0
2006-01-04 20:02:00,115.932,115.952,115.932,115.952,1308699993.0
2006-01-04 20:03:00,115.949,115.949,115.917,115.927,739100005.0
2006-01-04 20:04:00,115.921,115.921,115.899,115.899,831400001.0
2006-01-04 20:05:00,115.892,115.909,115.892,115.896,949699998.0
2006-01-04 20:06:00,115.891,115.918,115.882,115.906,1619700003.0
2006-01-04 20:07:00,115.897,115.901,115.888,115.895,784199996.0
2006-01-04 20:08:00,115.89,115.902,115.887,115.896,937699995.0
2006-01-04 20:09:00,115.891,115.902,115.889,115.892,1235800002.0
2006-01-04 20:10:00,115.899,115.913,115.899,115.907,1080700005.0
2006-01-04 20:11:00,115.91,115.932,115.91,115.932,1792000017.0
2006-01-04 20:12:00,116.02,116.02,116.01,116.02,924100000.0
2006-01-04 20:13:00,115.927,115.932,115.909,115.929,924100000.0
2006-01-04 20:14:00,115.941,115.951,115.939,115.945,1103299995.0
2006-01-04 20:15:00,115.942,115.942,115.924,115.937,1562699975.0
2006-01-04 20:16:00,115.944,115.971,115.944,115.971,1183399988.0
2006-01-04 20:17:00,115.975,115.982,115.965,115.965,779100001.0
2006-01-04 20:18:00,115.963,115.963,115.942,115.945,143499998.0
2006-01-04 20:19:00,115.946,115.961,115.941,115.955,1017000008.0
2006-01-04 20:20:00,115.949,115.961,115.938,115.938,834100007.0
2006-01-04 20:21:00,115.935,115.935,115.93,115.93,1135600008.0
2006-01-04 20:22:00,115.926,115.926,115.905,115.911,1161299991.0
2006-01-04 20:23:00,115.907,115.916,115.904,115.908,812500003.0
2006-01-04 20:24:00,115.909,115.966,115.909,115.965,617900001.0
2006-01-04 20:25:00,115.973,115.981,115.951,115.952,761699998.0
2006-01-04 20:26:00,115.953,115.99,115.953,115.99,629399998.0
2006-01-04 20:27:00,116.002,116.047,116.002,116.035,946200004.0
2006-01-04 20:28:00,116.04,116.077,116.04,116.06,2028999993.0
2006-01-04 20:29:00,115.95,115.96,115.94,115.95,2120000004.0
2006-01-04 20:31:00,116.037,116.059,116.037,116.043,2120000004.0
2006-01-04 20:32:00,115.97,115.97,115.96,115.96,851500012.0
2006-01-04 20:33:00,116.042,116.042,116.029,116.036,851500012.0
2006-01-04 20:34:00,116.031,116.031,115.972,115.972,279000000.0
2006-01-04 20:35:00,115.965,115.965,115.96,115.965,519100009.0
2006-01-04 20:36:00,115.967,115.973,115.965,115.965,460100001.0
2006-01-04 20:37:00,115.967,115.975,115.966,115.975,501700001.0
2006-01-04 20:38:00,115.977,115.992,115.975,115.992,934899988.0
2006-01-04 20:39:00,115.991,115.991,115.969,115.969,911099995.0
2006-01-04 20:40:00,115.97,115.99,115.96,115.99,1284300009.0
2006-01-04 20:41:00,115.937,115.948,115.928,115.937,1284300009.0
2006-01-04 20:42:00,115.93,115.935,115.927,115.93,1026699999.0
2006-01-04 20:43:00,115.932,115.945,115.93,115.945,1248699989.0
2006-01-04 20:44:00,115.946,115.954,115.941,115.953,1574699998.0
2006-01-04 20:45:00,115.958,115.987,115.958,115.987,1424500015.0
2006-01-04 20:46:00,115.995,115.998,115.985,115.995,1676999995.0
2006-01-04 20:47:00,115.995,115.995,115.988,115.995,2131999998.0
2006-01-04 20:48:00,115.995,115.995,115.99,115.995,1380500010.0
2006-01-04 20:49:00,115.989,115.997,115.973,115.973,1229500003.0
2006-01-04 20:50:00,115.973,115.988,115.973,115.987,1750600009.0
2006-01-04 20:51:00,115.989,115.991,115.978,115.978,767599995.0
2006-01-04 20:52:00,115.972,115.973,115.967,115.973,255900001.0
2006-01-04 20:53:00,115.972,115.972,115.958,115.958,1314700013.0
2006-01-04 20:54:00,115.957,115.965,115.95,115.965,836800005.0
2006-01-04 20:55:00,115.965,115.965,115.949,115.95,2055199983.0
2006-01-04 20:56:00,115.954,115.954,115.942,115.947,577800000.0
2006-01-04 20:57:00,115.947,115.969,115.947,115.965,1387399992.0
2006-01-04 20:58:00,115.97,115.97,115.96,115.97,2133399994.0
2006-01-04 20:59:00,115.99,116.01,115.99,116.0,2133399994.0
2006-01-04 21:00:00,116.003,116.003,115.992,115.993,2133399994.0
2006-01-04 21:01:00,115.997,116.006,115.997,115.998,1142800003.0
2006-01-04 21:02:00,116.004,116.033,116.002,116.002,732399986.0
2006-01-04 21:03:00,116.001,116.03,116.001,116.017,1175799993.0
2006-01-04 21:04:00,116.021,116.032,116.02,116.032,508200001.0
2006-01-04 21:05:00,116.031,116.031,116.006,116.017,685300006.0
2006-01-04 21:06:00,116.005,116.015,116.005,116.009,879000004.0
2006-01-04 21:07:00,116.009,116.009,115.987,115.989,1549599994.0
2006-01-04 21:08:00,115.995,115.998,115.985,115.995,835200000.0
2006-01-04 21:09:00,115.991,116.003,115.991,116.003,245500006.0
2006-01-04 21:10:00,116.008,116.01,116.002,116.003,632199997.0
2006-01-04 21:11:00,116.002,116.002,116.0,116.0,107100002.0
2006-01-04 21:12:00,115.999,116.013,115.999,116.007,625499994.0
2006-01-04 21:13:00,116.0,116.0,115.958,115.958,512500003.0
2006-01-04 21:14:00,115.95,115.951,115.908,115.908,1838700007.0
2006-01-04 21:15:00,115.909,115.964,115.909,115.947,1452699995.0
2006-01-04 21:16:00,115.946,115.968,115.946,115.966,1088300003.0
2006-01-04 21:17:00,115.971,115.989,115.962,115.978,1864999997.0
2006-01-04 21:18:00,115.975,115.975,115.942,115.942,1147200000.0
2006-01-04 21:19:00,115.94,115.953,115.94,115.953,1357100002.0
2006-01-04 21:20:00,115.957,115.972,115.956,115.958,1502300017.0
2006-01-04 21:21:00,115.953,115.953,115.924,115.93,1126700003.0
2006-01-04 21:22:00,115.932,115.947,115.92,115.92,1790499981.0
2006-01-04 21:23:00,115.923,115.932,115.922,115.922,1009699988.0
2006-01-04 21:24:00,115.928,115.94,115.927,115.93,1606000004.0
2006-01-04 21:25:00,115.934,115.935,115.923,115.927,1782700007.0
2006-01-04 21:26:00,115.923,115.934,115.921,115.921,988799990.0
2006-01-04 21:27:00,115.92,115.925,115.92,115.925,818100002.0
2006-01-04 21:28:00,115.923,115.933,115.923,115.923,343599998.0
2006-01-04 21:29:00,115.93,115.947,115.93,115.93,484099998.0
2006-01-04 21:30:00,115.93,115.944,115.93,115.938,823799999.0
2006-01-04 21:31:00,115.941,115.958,115.941,115.955,207200003.0
2006-01-04 21:32:00,115.957,115.971,115.957,115.965,893400005.0
2006-01-04 21:33:00,115.962,115.968,115.962,115.965,442200005.0
2006-01-04 21:34:00,115.965,115.965,115.96,115.96,353899999.0
2006-01-04 21:35:00,115.963,115.963,115.95,115.95,240300001.0
2006-01-04 21:36:00,115.95,115.955,115.947,115.947,687299997.0
2006-01-04 21:37:00,115.95,115.955,115.95,115.95,562700003.0
2006-01-04 21:38:00,115.954,115.957,115.949,115.949,168700004.0
2006-01-04 21:39:00,115.95,115.963,115.949,115.963,574499995.0
2006-01-04 21:40:00,115.969,115.981,115.967,115.971,605400006.0
2006-01-04 21:41:00,115.966,115.966,115.955,115.955,675199993.0
2006-01-04 21:42:00,115.945,115.946,115.91,115.91,1143600001.0
2006-01-04 21:43:00,115.907,115.922,115.904,115.918,355699999.0
2006-01-04 21:44:00,115.928,115.933,115.923,115.933,1538099999.0
2006-01-04 21:45:00,115.935,115.936,115.923,115.935,705999995.0
2006-01-04 21:46:00,115.929,115.935,115.922,115.935,924200005.0
2006-01-04 21:47:00,115.929,115.929,115.921,115.928,658600000.0
2006-01-04 21:48:00,115.933,115.947,115.932,115.935,886900000.0
2006-01-04 21:49:00,115.937,115.943,115.932,115.943,518299999.0
2006-01-04 21:50:00,115.943,115.96,115.937,115.96,172500000.0
2006-01-04 21:51:00,115.967,115.973,115.964,115.973,357099996.0
2006-01-04 21:52:00,115.973,115.973,115.967,115.967,201299999.0
2006-01-04 21:53:00,115.969,115.991,115.969,115.977,362099996.0
2006-01-04 21:54:00,115.973,115.975,115.968,115.975,680400006.0
2006-01-04 21:55:00,115.971,115.972,115.964,115.964,264400002.0
2006-01-04 21:56:00,115.969,115.989,115.968,115.974,591399997.0
2006-01-04 21:57:00,115.972,115.972,115.957,115.957,344499994.0
2006-01-04 21:58:00,115.956,115.976,115.953,115.969,171200004.0
2006-01-04 21:59:00,115.972,116.006,115.972,115.99,505599994.0
2006-01-04 22:00:00,115.987,115.988,115.971,115.981,1133000006.0
2006-01-04 22:01:00,115.982,115.994,115.979,115.98,1294899992.0
2006-01-04 22:02:00,115.971,115.982,115.967,115.971,1115799997.0
2006-01-04 22:03:00,115.968,115.971,115.961,115.968,229000002.0
2006-01-04 22:04:00,115.968,115.973,115.961,115.962,895900000.0
2006-01-04 22:05:00,115.966,115.97,115.96,115.963,259499997.0
2006-01-04 22:06:00,115.967,115.98,115.967,115.975,83400001.0
2006-01-04 22:07:00,115.97,115.975,115.97,115.975,315899997.0
2006-01-04 22:08:00,115.97,115.975,115.965,115.965,321500003.0
2006-01-04 22:09:00,115.975,115.975,115.97,115.97,174399999.0
2006-01-04 22:10:00,115.975,115.975,115.97,115.975,71499999.0
2006-01-04 22:11:00,115.968,115.998,115.968,115.993,531400003.0
2006-01-04 22:12:00,115.993,115.993,115.98,115.98,286500004.0
2006-01-04 22:13:00,115.977,115.981,115.973,115.979,385300013.0
2006-01-04 22:14:00,115.977,115.977,115.937,115.937,205300000.0
2006-01-04 22:15:00,115.944,115.971,115.944,115.971,287299996.0
2006-01-04 22:16:00,115.975,115.98,115.964,115.965,863199997.0
2006-01-04 22:17:00,115.973,115.981,115.973,115.978,289600000.0
2006-01-04 22:18:00,115.981,115.99,115.976,115.98,468399998.0
2006-01-04 22:19:00,115.98,115.986,115.978,115.978,435100004.0
2006-01-04 22:20:00,115.971,115.971,115.93,115.93,298099991.0
2006-01-04 22:21:00,115.92,115.92,115.894,115.905,212600001.0
2006-01-04 22:22:00,115.907,115.91,115.9,115.903,213400003.0
2006-01-04 22:23:00,115.91,115.915,115.897,115.897,129500003.0
2006-01-04 22:24:00,115.898,115.902,115.894,115.898,254699996.0
2006-01-04 22:25:00,115.908,115.92,115.907,115.915,192000003.0
2006-01-04 22:26:00,115.912,115.921,115.91,115.918,209499996.0
2006-01-04 22:27:00,115.923,115.923,115.91,115.917,922000002.0
2006-01-04 22:28:00,115.914,115.914,115.902,115.913,378199996.0
2006-01-04 22:29:00,115.92,115.941,115.92,115.933,253999996.0
2006-01-04 22:30:00,115.945,115.965,115.945,115.965,89199998.0
2006-01-04 22:31:00,115.968,115.968,115.953,115.953,197600002.0
2006-01-04 22:32:00,115.953,115.967,115.953,115.967,468599992.0
2006-01-04 22:33:00,115.98,115.99,115.979,115.987,761599995.0
2006-01-04 22:34:00,115.984,115.991,115.976,115.984,910800009.0
2006-01-04 22:35:00,115.99,115.995,115.99,115.99,293399998.0
2006-01-04 22:36:00,115.987,115.987,115.973,115.98,725799992.0
2006-01-04 22:37:00,115.976,116.001,115.97,116.001,207500003.0
2006-01-04 22:38:00,116.012,116.012,115.986,115.986,157500001.0
2006-01-04 22:39:00,115.988,115.995,115.978,115.982,174800001.0
2006-01-04 22:40:00,115.983,115.999,115.982,115.982,516200000.0
2006-01-04 22:41:00,115.988,115.988,115.968,115.968,263400000.0
2006-01-04 22:42:00,115.962,115.972,115.962,115.962,280399997.0
2006-01-04 22:43:00,115.961,115.975,115.961,115.966,267999998.0
2006-01-04 22:44:00,115.968,115.968,115.956,115.961,194199998.0
2006-01-04 22:45:00,115.962,115.962,115.945,115.949,309000001.0
2006-01-04 22:46:00,115.95,115.95,115.943,115.943,272800001.0
2006-01-04 22:47:00,115.955,115.957,115.945,115.947,307200001.0
2006-01-04 22:48:00,115.952,115.966,115.943,115.943,398099999.0
2006-01-04 22:49:00,115.955,115.976,115.955,115.971,209800002.0
2006-01-04 22:50:00,115.959,115.959,115.934,115.934,534000008.0
2006-01-04 22:51:00,115.952,115.96,115.947,115.952,234600001.0
2006-01-04 22:52:00,115.949,115.961,115.948,115.948,420499999.0
2006-01-04 22:53:00,115.947,115.951,115.924,115.924,441399997.0
2006-01-04 22:54:00,115.922,115.93,115.92,115.93,174900005.0
2006-01-04 22:55:00,115.932,115.944,115.932,115.94,364900004.0
2006-01-04 22:56:00,115.943,115.952,115.943,115.945,298500004.0
2006-01-04 22:57:00,115.943,115.944,115.928,115.928,458700001.0
2006-01-04 22:58:00,115.926,115.95,115.926,115.95,184400001.0
2006-01-04 22:59:00,115.94,115.955,115.935,115.94,438900003.0
2006-01-04 23:00:00,115.936,115.965,115.936,115.965,471699993.0
2006-01-04 23:01:00,115.97,115.97,115.955,115.958,56700001.0
2006-01-04 23:02:00,115.967,115.975,115.965,115.97,93300001.0
2006-01-04 23:03:00,115.97,115.975,115.968,115.968,195599999.0
2006-01-04 23:04:00,115.974,115.974,115.958,115.958,265300000.0
2006-01-04 23:05:00,115.962,115.965,115.958,115.958,267800002.0
2006-01-04 23:06:00,115.965,115.965,115.957,115.957,81499999.0
2006-01-04 23:07:00,115.96,115.972,115.96,115.962,236599998.0
2006-01-04 23:08:00,115.961,115.971,115.959,115.959,224799998.0
2006-01-04 23:09:00,115.966,115.972,115.966,115.97,106300000.0
2006-01-04 23:10:00,115.969,115.972,115.962,115.962,232100003.0
2006-01-04 23:11:00,115.965,115.965,115.96,115.96,192399995.0
2006-01-04 23:12:00,115.959,115.969,115.958,115.962,332699997.0
2006-01-04 23:13:00,115.964,115.972,115.964,115.968,166699997.0
2006-01-04 23:14:00,115.968,115.975,115.968,115.97,107199999.0
2006-01-04 23:15:00,115.967,115.972,115.964,115.967,41300000.0
2006-01-04 23:16:00,115.959,115.972,115.959,115.959,249900003.0
2006-01-04 23:17:00,115.963,115.976,115.963,115.965,147200003.0
2006-01-04 23:18:00,115.97,115.977,115.968,115.97,129399997.0
2006-01-04 23:19:00,115.968,115.975,115.968,115.97,238300000.0
2006-01-04 23:20:00,115.97,115.975,115.97,115.973,152799998.0
2006-01-04 23:21:00,115.973,115.975,115.97,115.97,292500001.0
2006-01-04 23:22:00,115.97,115.975,115.968,115.97,237999998.0
2006-01-04 23:23:00,115.982,116.014,115.982,116.013,177899999.0
2006-01-04 23:24:00,116.019,116.038,116.019,116.03,235500001.0
2006-01-04 23:25:00,116.033,116.033,116.0,116.0,365099995.0
2006-01-04 23:26:00,115.983,115.989,115.967,115.989,298100004.0
2006-01-04 23:27:00,115.999,116.025,115.999,116.0,176199993.0
2006-01-04 23:28:00,115.994,116.002,115.994,115.998,182500001.0
2006-01-04 23:29:00,116.003,116.005,116.0,116.0,99400000.0
2006-01-04 23:30:00,116.006,116.021,116.006,116.012,244300005.0
2006-01-04 23:31:00,116.017,116.031,116.015,116.031,190099999.0
2006-01-04 23:32:00,116.031,116.044,116.031,116.038,197600002.0
2006-01-04 23:33:00,116.037,116.04,116.029,116.039,181899999.0
2006-01-04 23:34:00,116.048,116.055,116.048,116.052,68600000.0
2006-01-04 23:35:00,116.045,116.047,116.037,116.037,141999999.0
2006-01-04 23:36:00,116.042,116.053,116.04,116.045,352499996.0
2006-01-04 23:37:00,116.044,116.052,116.044,116.049,200800002.0
2006-01-04 23:38:00,116.037,116.058,116.028,116.056,238499999.0
2006-01-04 23:39:00,116.071,116.097,116.071,116.086,306800001.0
2006-01-04 23:40:00,116.082,116.088,116.078,116.078,324600001.0
2006-01-04 23:41:00,116.073,116.077,116.073,116.077,114500004.0
2006-01-04 23:42:00,116.071,116.082,116.071,116.082,129299995.0
2006-01-04 23:43:00,116.078,116.089,116.076,116.079,251300001.0
2006-01-04 23:44:00,116.074,116.089,116.074,116.077,276200002.0
2006-01-04 23:45:00,116.088,116.095,116.087,116.087,193199998.0
2006-01-04 23:46:00,116.094,116.094,116.081,116.081,192999999.0
2006-01-04 23:47:00,116.078,116.085,116.078,116.085,86000000.0
2006-01-04 23:48:00,116.086,116.094,116.082,116.094,285300002.0
2006-01-04 23:49:00,116.095,116.107,116.086,116.106,359800002.0
2006-01-04 23:50:00,116.108,116.116,116.106,116.108,138400003.0
2006-01-04 23:51:00,116.096,116.106,116.092,116.092,437099999.0
2006-01-04 23:52:00,116.092,116.098,116.085,116.093,253999999.0
2006-01-04 23:53:00,116.104,116.108,116.102,116.102,283100002.0
2006-01-04 23:54:00,116.101,116.101,116.08,116.08,96800000.0
2006-01-04 23:55:00,116.085,116.093,116.085,116.09,240700005.0
2006-01-04 23:56:00,116.091,116.101,116.088,116.098,215599994.0
2006-01-04 23:57:00,116.099,116.108,116.096,116.101,288900003.0
2006-01-04 23:58:00,116.1,116.1,116.086,116.086,201600004.0
2006-01-04 23:59:00,116.095,116.095,116.085,116.085,253300001.0
2006-01-05 00:00:00,116.081,116.081,116.039,116.06,322699996.0
2006-01-05 00:01:00,116.063,116.069,116.045,116.067,204800000.0
2006-01-05 00:02:00,116.048,116.075,116.045,116.059,274100002.0
2006-01-05 00:03:00,116.068,116.083,116.048,116.068,233499998.0
2006-01-05 00:04:00,116.05,116.068,116.039,116.059,324199999.0
2006-01-05 00:05:00,116.05,116.066,116.04,116.064,276499998.0
2006-01-05 00:06:00,116.048,116.074,116.043,116.069,179800004.0
2006-01-05 00:07:00,116.061,116.069,116.033,116.038,384299996.0
2006-01-05 00:08:00,116.052,116.058,116.03,116.034,206099996.0
2006-01-05 00:09:00,116.034,116.087,116.034,116.076,199700002.0
2006-01-05 00:10:00,116.082,116.105,116.071,116.102,210100002.0
2006-01-05 00:11:00,116.101,116.105,116.066,116.066,214299996.0
2006-01-05 00:12:00,116.063,116.097,116.057,116.095,149900000.0
2006-01-05 00:13:00,116.086,116.108,116.073,116.108,297200001.0
2006-01-05 00:14:00,116.107,116.107,116.066,116.077,324600008.0
2006-01-05 00:15:00,116.067,116.085,116.042,116.052,269199999.0
2006-01-05 00:16:00,116.043,116.069,116.038,116.048,278499999.0
2006-01-05 00:17:00,116.047,116.086,116.045,116.078,211799998.0
2006-01-05 00:18:00,116.075,116.097,116.059,116.078,186700000.0
2006-01-05 00:19:00,116.074,116.083,116.066,116.073,182400000.0
2006-01-05 00:20:00,116.089,116.097,116.074,116.082,220500000.0
2006-01-05 00:21:00,116.082,116.086,116.047,116.08,335399996.0
2006-01-05 00:22:00,116.075,116.087,116.049,116.06,213199998.0
2006-01-05 00:23:00,116.07,116.075,116.049,116.057,283499998.0
2006-01-05 00:24:00,116.052,116.079,116.045,116.064,278300002.0
2006-01-05 00:25:00,116.058,116.075,116.058,116.075,111600001.0
2006-01-05 00:26:00,116.083,116.083,116.048,116.049,248400005.0
2006-01-05 00:27:00,116.052,116.081,116.046,116.06,123600003.0
2006-01-05 00:28:00,116.061,116.093,116.057,116.093,150800001.0
2006-01-05 00:29:00,116.11,116.119,116.108,116.116,109399996.0
2006-01-05 00:30:00,116.113,116.113,116.097,116.106,163000000.0
2006-01-05 00:31:00,116.103,116.103,116.089,116.093,142399998.0
2006-01-05 00:32:00,116.095,116.095,116.085,116.085,207400000.0
2006-01-05 00:33:00,116.095,116.095,116.073,116.073,295099997.0
2006-01-05 00:34:00,116.072,116.079,116.072,116.072,177199999.0
2006-01-05 00:35:00,116.069,116.082,116.066,116.069,397700004.0
2006-01-05 00:36:00,116.067,116.07,116.053,116.053,121599999.0
2006-01-05 00:37:00,116.057,116.063,116.047,116.051,137600000.0
2006-01-05 00:38:00,116.049,116.049,116.041,116.041,216200002.0
2006-01-05 00:39:00,116.043,116.045,116.037,116.045,256900002.0
2006-01-05 00:40:00,116.047,116.047,116.04,116.042,213300000.0
2006-01-05 00:41:00,116.045,116.054,116.045,116.054,141499998.0
2006-01-05 00:42:00,116.057,116.064,116.051,116.062,368800006.0
2006-01-05 00:43:00,116.065,116.065,116.055,116.06,299500001.0
2006-01-05 00:44:00,116.058,116.07,116.057,116.065,277600001.0
2006-01-05 00:45:00,116.075,116.075,116.067,116.07,141900001.0
2006-01-05 00:46:00,116.077,116.08,116.073,116.079,260000001.0
2006-01-05 00:47:00,116.085,116.085,116.083,116.085,204600004.0
2006-01-05 00:48:00,116.083,116.091,116.083,116.089,239800005.0
2006-01-05 00:49:00,116.087,116.095,116.087,116.095,250300006.0
2006-01-05 00:50:00,116.095,116.095,116.085,116.085,13900000.0
2006-01-05 00:51:00,116.086,116.091,116.083,116.083,234700000.0
2006-01-05 00:52:00,116.089,116.101,116.089,116.095,295799998.0
2006-01-05 00:53:00,116.1,116.105,116.097,116.105,191099998.0
2006-01-05 00:54:00,116.105,116.105,116.09,116.09,254200006.0
2006-01-05 00:55:00,116.092,116.12,116.092,116.12,204100000.0
2006-01-05 00:56:00,116.123,116.13,116.123,116.127,260300001.0
2006-01-05 00:57:00,116.135,116.15,116.135,116.147,236600000.0
2006-01-05 00:58:00,116.155,116.155,116.155,116.155,62200001.0
2006-01-05 00:59:00,116.155,116.155,116.15,116.155,130599999.0
2006-01-05 01:00:00,116.147,116.153,116.147,116.152,22800000.0
2006-01-05 01:01:00,116.157,116.164,116.153,116.155,355400000.0
2006-01-05 01:02:00,116.152,116.161,116.149,116.152,401099997.0
2006-01-05 01:03:00,116.152,116.171,116.151,116.167,145600001.0
2006-01-05 01:04:00,116.167,116.173,116.161,116.173,222100003.0
2006-01-05 01:05:00,116.17,116.17,116.161,116.163,101199999.0
2006-01-05 01:06:00,116.168,116.181,116.168,116.176,236000006.0
2006-01-05 01:07:00,116.168,116.173,116.165,116.173,246000005.0
2006-01-05 01:08:00,116.167,116.17,116.16,116.168,196100004.0
2006-01-05 01:09:00,116.173,116.173,116.153,116.153,302999996.0
2006-01-05 01:10:00,116.154,116.154,116.146,116.15,401100003.0
2006-01-05 01:11:00,116.155,116.17,116.155,116.159,117699998.0
2006-01-05 01:12:00,116.152,116.163,116.152,116.163,36200000.0
2006-01-05 01:13:00,116.155,116.165,116.151,116.165,287200001.0
2006-01-05 01:14:00,116.155,116.157,116.15,116.151,197099999.0
2006-01-05 01:15:00,116.159,116.168,116.159,116.168,216899996.0
2006-01-05 01:16:00,116.187,116.214,116.187,116.214,176799998.0
2006-01-05 01:17:00,116.232,116.247,116.232,116.245,401000005.0
2006-01-05 01:18:00,116.248,116.251,116.244,116.247,160299997.0
2006-01-05 01:19:00,116.237,116.248,116.235,116.245,240800004.0
2006-01-05 01:20:00,116.248,116.256,116.248,116.255,298399995.0
2006-01-05 01:21:00,116.265,116.279,116.265,116.276,175000002.0
2006-01-05 01:22:00,116.27,116.275,116.259,116.267,309099997.0
2006-01-05 01:23:00,116.278,116.281,116.272,116.275,226700004.0
2006-01-05 01:24:00,116.278,116.282,116.274,116.274,200000003.0
2006-01-05 01:25:00,116.27,116.275,116.267,116.275,276200003.0
2006-01-05 01:26:00,116.272,116.286,116.263,116.281,205400003.0
2006-01-05 01:27:00,116.292,116.292,116.284,116.292,219099995.0
2006-01-05 01:28:00,116.292,116.308,116.292,116.303,154000000.0
2006-01-05 01:29:00,116.298,116.302,116.292,116.297,176400002.0
2006-01-05 01:30:00,116.287,116.301,116.287,116.293,308000000.0
2006-01-05 01:31:00,116.29,116.303,116.29,116.303,206500005.0
2006-01-05 01:32:00,116.302,116.315,116.302,116.309,167799998.0
2006-01-05 01:33:00,116.298,116.308,116.298,116.307,127000002.0
2006-01-05 01:34:00,116.3,116.311,116.293,116.293,242700003.0
2006-01-05 01:35:00,116.297,116.312,116.297,116.312,284799994.0
2006-01-05 01:36:00,116.307,116.307,116.275,116.275,306000004.0
2006-01-05 01:37:00,116.273,116.288,116.273,116.285,230200001.0
2006-01-05 01:38:00,116.297,116.303,116.29,116.303,207600000.0
2006-01-05 01:39:00,116.293,116.303,116.293,116.297,102900001.0
2006-01-05 01:40:00,116.301,116.303,116.294,116.3,374800003.0
2006-01-05 01:41:00,116.313,116.313,116.304,116.307,156699998.0
2006-01-05 01:42:00,116.291,116.291,116.26,116.264,133100002.0
2006-01-05 01:43:00,116.263,116.28,116.263,116.268,164999999.0
2006-01-05 01:44:00,116.258,116.266,116.254,116.265,240800004.0
2006-01-05 01:45:00,116.265,116.265,116.26,116.265,407500001.0
2006-01-05 01:46:00,116.27,116.277,116.27,116.27,130399998.0
2006-01-05 01:47:00,116.264,116.278,116.264,116.267,155899996.0
2006-01-05 01:48:00,116.277,116.302,116.277,116.3,179900003.0
2006-01-05 01:49:00,116.288,116.288,116.262,116.268,175300005.0
2006-01-05 01:50:00,116.261,116.268,116.261,116.263,212600002.0
2006-01-05 01:51:00,116.263,116.263,116.241,116.245,280400005.0
2006-01-05 01:52:00,116.248,116.257,116.247,116.247,169899998.0
2006-01-05 01:53:00,116.251,116.263,116.249,116.263,319299999.0
2006-01-05 01:54:00,116.26,116.267,116.26,116.267,310000002.0
2006-01-05 01:55:00,116.263,116.263,116.229,116.229,346199997.0
2006-01-05 01:56:00,116.223,116.238,116.223,116.238,209300003.0
2006-01-05 01:57:00,116.237,116.249,116.234,116.245,154800001.0
2006-01-05 01:58:00,116.245,116.245,116.24,116.242,104700003.0
2006-01-05 01:59:00,116.243,116.249,116.233,116.237,248599999.0
2006-01-05 02:00:00,116.236,116.236,116.218,116.219,184999996.0
2006-01-05 02:01:00,116.205,116.205,116.184,116.193,191600004.0
2006-01-05 02:02:00,116.192,116.241,116.192,116.241,379800000.0
2006-01-05 02:03:00,116.241,116.25,116.239,116.242,241299998.0
2006-01-05 02:04:00,116.235,116.235,116.225,116.225,345699999.0
2006-01-05 02:05:00,116.229,116.238,116.207,116.207,228499997.0
2006-01-05 02:06:00,116.19,116.19,116.149,116.149,206500005.0
2006-01-05 02:07:00,116.15,116.19,116.15,116.19,156700002.0
2006-01-05 02:08:00,116.188,116.197,116.174,116.195,250200003.0
2006-01-05 02:09:00,116.203,116.203,116.19,116.196,195199995.0
2006-01-05 02:10:00,116.188,116.191,116.175,116.176,363299998.0
2006-01-05 02:11:00,116.16,116.16,116.12,116.12,131099997.0
2006-01-05 02:12:00,116.129,116.17,116.129,116.17,152400000.0
2006-01-05 02:13:00,116.172,116.189,116.172,116.178,166000000.0
2006-01-05 02:14:00,116.178,116.181,116.172,116.173,152499996.0
2006-01-05 02:15:00,116.172,116.188,116.172,116.188,216900000.0
2006-01-05 02:16:00,116.192,116.192,116.173,116.173,236400002.0
2006-01-05 02:17:00,116.172,116.175,116.169,116.17,76399999.0
2006-01-05 02:18:00,116.163,116.19,116.163,116.188,333600004.0
2006-01-05 02:19:00,116.181,116.181,116.17,116.171,195299999.0
2006-01-05 02:20:00,116.162,116.164,116.146,116.16,295500007.0
2006-01-05 02:21:00,116.157,116.164,116.155,116.158,150400000.0
2006-01-05 02:22:00,116.164,116.192,116.164,116.192,217900001.0
2006-01-05 02:23:00,116.191,116.208,116.191,116.208,266399999.0
2006-01-05 02:24:00,116.217,116.248,116.215,116.248,83999998.0
2006-01-05 02:25:00,116.258,116.261,116.256,116.257,102699999.0
2006-01-05 02:26:00,116.252,116.267,116.245,116.265,271200000.0
2006-01-05 02:27:00,116.256,116.256,116.252,116.252,124600002.0
2006-01-05 02:28:00,116.237,116.245,116.235,116.235,222000004.0
2006-01-05 02:29:00,116.248,116.254,116.244,116.244,209300000.0
2006-01-05 02:30:00,116.245,116.245,116.225,116.24,247199995.0
2006-01-05 02:31:00,116.245,116.245,116.24,116.245,348399996.0
2006-01-05 02:32:00,116.245,116.253,116.242,116.253,179500003.0
2006-01-05 02:33:00,116.262,116.273,116.262,116.269,131699999.0
2006-01-05 02:34:00,116.278,116.293,116.278,116.293,164000001.0
2006-01-05 02:35:00,116.292,116.292,116.268,116.27,326500007.0
2006-01-05 02:36:00,116.267,116.281,116.265,116.281,195800003.0
2006-01-05 02:37:00,116.29,116.332,116.29,116.317,211499997.0
2006-01-05 02:38:00,116.313,116.331,116.313,116.326,233399998.0
2006-01-05 02:39:00,116.317,116.317,116.299,116.299,237499997.0
2006-01-05 02:40:00,116.304,116.304,116.271,116.275,381100000.0
2006-01-05 02:41:00,116.266,116.266,116.204,116.204,275399997.0
2006-01-05 02:42:00,116.2,116.237,116.2,116.23,217500003.0
2006-01-05 02:43:00,116.239,116.25,116.231,116.245,253200005.0
2006-01-05 02:44:00,116.248,116.253,116.243,116.247,208399997.0
2006-01-05 02:45:00,116.24,116.253,116.24,116.253,255699997.0
2006-01-05 02:46:00,116.253,116.268,116.248,116.268,89699999.0
2006-01-05 02:47:00,116.276,116.315,116.276,116.314,429900002.0
2006-01-05 02:48:00,116.314,116.319,116.297,116.316,278100001.0
2006-01-05 02:49:00,116.322,116.322,116.306,116.32,230199997.0
2006-01-05 02:50:00,116.322,116.322,116.302,116.304,240600001.0
2006-01-05 02:51:00,116.307,116.309,116.275,116.275,294499997.0
2006-01-05 02:52:00,116.28,116.28,116.236,116.236,267400003.0
2006-01-05 02:53:00,116.245,116.257,116.232,116.232,258300003.0
2006-01-05 02:54:00,116.205,116.205,116.164,116.172,93100002.0
2006-01-05 02:55:00,116.196,116.226,116.196,116.226,147399998.0
2006-01-05 02:56:00,116.224,116.257,116.224,116.257,380400001.0
2006-01-05 02:57:00,116.258,116.258,116.236,116.236,220500000.0
2006-01-05 02:58:00,116.257,116.282,116.257,116.273,192900000.0
2006-01-05 02:59:00,116.273,116.28,116.263,116.263,342000004.0
2006-01-05 03:00:00,116.247,116.247,116.231,116.232,220199996.0
2006-01-05 03:01:00,116.231,116.24,116.217,116.24,190500004.0
2006-01-05 03:02:00,116.245,116.246,116.233,116.233,267600002.0
2006-01-05 03:03:00,116.235,116.264,116.235,116.264,308099996.0
2006-01-05 03:04:00,116.268,116.29,116.268,116.282,256400001.0
2006-01-05 03:05:00,116.292,116.301,116.276,116.282,365699999.0
2006-01-05 03:06:00,116.295,116.315,116.295,116.307,189199997.0
2006-01-05 03:07:00,116.307,116.347,116.307,116.337,408100000.0
2006-01-05 03:08:00,116.328,116.331,116.306,116.331,375499995.0
2006-01-05 03:09:00,116.338,116.395,116.338,116.395,214099997.0
2006-01-05 03:10:00,116.41,116.414,116.381,116.381,119300002.0
2006-01-05 03:11:00,116.365,116.381,116.361,116.374,327799998.0
2006-01-05 03:12:00,116.403,116.44,116.403,116.424,181100000.0
2006-01-05 03:13:00,116.423,116.434,116.42,116.434,287600002.0
2006-01-05 03:14:00,116.435,116.45,116.435,116.444,246200005.0
2006-01-05 03:15:00,116.448,116.448,116.417,116.432,191400003.0
2006-01-05 03:16:00,116.425,116.43,116.408,116.409,194300005.0
2006-01-05 03:17:00,116.398,116.4,116.369,116.369,262300005.0
2006-01-05 03:18:00,116.363,116.372,116.358,116.368,401999990.0
2006-01-05 03:19:00,116.377,116.391,116.377,116.385,331200001.0
2006-01-05 03:20:00,116.388,116.409,116.386,116.407,137200002.0
2006-01-05 03:21:00,116.413,116.427,116.407,116.427,124200003.0
2006-01-05 03:22:00,116.43,116.43,116.415,116.423,65299999.0
2006-01-05 03:23:00,116.413,116.413,116.399,116.409,286799992.0
2006-01-05 03:24:00,116.412,116.412,116.397,116.412,334800009.0
2006-01-05 03:25:00,116.407,116.407,116.37,116.37,350899999.0
2006-01-05 03:26:00,116.382,116.382,116.371,116.377,173700001.0
2006-01-05 03:27:00,116.381,116.381,116.348,116.35,285999998.0
2006-01-05 03:28:00,116.34,116.34,116.315,116.325,243400001.0
2006-01-05 03:29:00,116.333,116.339,116.324,116.335,205899999.0
2006-01-05 03:30:00,116.313,116.329,116.304,116.304,357200004.0
2006-01-05 03:31:00,116.3,116.308,116.277,116.277,276400006.0
2006-01-05 03:32:00,116.275,116.298,116.275,116.29,267399998.0
2006-01-05 03:33:00,116.293,116.293,116.268,116.278,284099996.0
2006-01-05 03:34:00,116.288,116.3,116.288,116.29,421700000.0
2006-01-05 03:35:00,116.287,116.299,116.269,116.274,296199998.0
2006-01-05 03:36:00,116.274,116.286,116.274,116.286,114600003.0
2006-01-05 03:37:00,116.269,116.269,116.248,116.248,215499997.0
2006-01-05 03:38:00,116.253,116.261,116.243,116.252,186200001.0
2006-01-05 03:39:00,116.254,116.273,116.253,116.273,110599998.0
2006-01-05 03:40:00,116.277,116.278,116.266,116.275,198799999.0
2006-01-05 03:41:00,116.274,116.288,116.274,116.285,230000002.0
2006-01-05 03:42:00,116.282,116.282,116.24,116.249,201799996.0
2006-01-05 03:43:00,116.243,116.248,116.231,116.232,252700000.0
2006-01-05 03:44:00,116.225,116.225,116.179,116.192,264999994.0
2006-01-05 03:45:00,116.193,116.204,116.179,116.203,120800002.0
2006-01-05 03:46:00,116.198,116.198,116.176,116.186,155600001.0
2006-01-05 03:47:00,116.192,116.2,116.185,116.193,152000001.0
2006-01-05 03:48:00,116.196,116.199,116.193,116.195,134399999.0
2006-01-05 03:49:00,116.197,116.197,116.147,116.147,159200004.0
2006-01-05 03:50:00,116.152,116.204,116.152,116.204,105700000.0
2006-01-05 03:51:00,116.208,116.265,116.202,116.265,215800001.0
2006-01-05 03:52:00,116.266,116.27,116.226,116.226,198199995.0
2006-01-05 03:53:00,116.217,116.219,116.21,116.21,203800003.0
2006-01-05 03:54:00,116.207,116.225,116.207,116.225,167100001.0
2006-01-05 03:55:00,116.22,116.22,116.21,116.211,132400005.0
2006-01-05 03:56:00,116.212,116.214,116.2,116.202,178600001.0
2006-01-05 03:57:00,116.202,116.209,116.198,116.198,180899996.0
2006-01-05 03:58:00,116.186,116.192,116.179,116.185,201699998.0
2006-01-05 03:59:00,116.185,116.193,116.175,116.184,320100002.0
2006-01-05 04:00:00,116.188,116.194,116.18,116.194,229100007.0
2006-01-05 04:01:00,116.195,116.218,116.195,116.218,289100001.0
2006-01-05 04:02:00,116.235,116.25,116.235,116.25,48500002.0
2006-01-05 04:03:00,116.252,116.26,116.249,116.26,159499996.0
2006-01-05 04:04:00,116.262,116.286,116.256,116.285,268699997.0
2006-01-05 04:05:00,116.29,116.306,116.29,116.3,257000006.0
2006-01-05 04:06:00,116.309,116.323,116.309,116.323,180600001.0
2006-01-05 04:07:00,116.325,116.335,116.319,116.33,371699998.0
2006-01-05 04:08:00,116.328,116.339,116.32,116.336,263400004.0
2006-01-05 04:09:00,116.337,116.347,116.313,116.313,213100003.0
2006-01-05 04:10:00,116.308,116.308,116.298,116.298,130600001.0
2006-01-05 04:11:00,116.29,116.292,116.29,116.29,343399998.0
2006-01-05 04:12:00,116.3,116.307,116.297,116.299,211799999.0
2006-01-05 04:13:00,116.298,116.302,116.294,116.298,124400003.0
2006-01-05 04:14:00,116.295,116.295,116.29,116.295,188100004.0
2006-01-05 04:15:00,116.29,116.29,116.258,116.267,274099996.0
2006-01-05 04:16:00,116.257,116.257,116.249,116.253,217699995.0
2006-01-05 04:17:00,116.25,116.262,116.247,116.262,199699998.0
2006-01-05 04:18:00,116.259,116.268,116.251,116.258,271199994.0
2006-01-05 04:19:00,116.267,116.273,116.261,116.273,205499999.0
2006-01-05 04:20:00,116.272,116.281,116.272,116.274,114700002.0
2006-01-05 04:21:00,116.285,116.303,116.285,116.293,120599999.0
2006-01-05 04:22:00,116.293,116.293,116.28,116.28,241800001.0
2006-01-05 04:23:00,116.282,116.284,116.264,116.264,170800002.0
2006-01-05 04:24:00,116.26,116.279,116.26,116.277,173099999.0
2006-01-05 04:25:00,116.268,116.278,116.265,116.275,276300000.0
2006-01-05 04:26:00,116.269,116.29,116.269,116.29,285499998.0
2006-01-05 04:27:00,116.288,116.297,116.247,116.247,166600000.0
2006-01-05 04:28:00,116.245,116.249,116.23,116.23,302000004.0
2006-01-05 04:29:00,116.232,116.237,116.229,116.229,144300004.0
2006-01-05 04:30:00,116.227,116.244,116.218,116.244,195300003.0
2006-01-05 04:31:00,116.246,116.246,116.218,116.219,107399999.0
2006-01-05 04:32:00,116.213,116.231,116.213,116.221,397300005.0
2006-01-05 04:33:00,116.217,116.221,116.205,116.221,237900002.0
2006-01-05 04:34:00,116.217,116.223,116.216,116.218,161699999.0
2006-01-05 04:35:00,116.212,116.215,116.202,116.215,198700000.0
2006-01-05 04:36:00,116.205,116.212,116.198,116.212,194000002.0
2006-01-05 04:37:00,116.205,116.205,116.196,116.198,210199999.0
2006-01-05 04:38:00,116.202,116.203,116.194,116.203,196200002.0
2006-01-05 04:39:00,116.2,116.207,116.195,116.207,227000004.0
2006-01-05 04:40:00,116.208,116.208,116.186,116.19,169999998.0
2006-01-05 04:41:00,116.189,116.196,116.176,116.176,91999997.0
2006-01-05 04:42:00,116.173,116.173,116.161,116.165,252199999.0
2006-01-05 04:43:00,116.171,116.171,116.15,116.15,176899996.0
2006-01-05 04:44:00,116.152,116.155,116.15,116.152,220599998.0
2006-01-05 04:45:00,116.162,116.17,116.147,116.154,138900001.0
2006-01-05 04:46:00,116.157,116.165,116.157,116.16,309400003.0
2006-01-05 04:47:00,116.163,116.163,116.156,116.157,182899999.0
2006-01-05 04:48:00,116.157,116.16,116.143,116.154,345199997.0
2006-01-05 04:49:00,116.152,116.152,116.136,116.148,372699997.0
2006-01-05 04:50:00,116.146,116.153,116.146,116.153,109700000.0
2006-01-05 04:51:00,116.16,116.172,116.16,116.167,346299994.0
2006-01-05 04:52:00,116.17,116.179,116.17,116.172,107100000.0
2006-01-05 04:53:00,116.17,116.17,116.16,116.16,66200000.0
2006-01-05 04:54:00,116.173,116.173,116.156,116.158,181700002.0
2006-01-05 04:55:00,116.153,116.16,116.143,116.145,242000000.0
2006-01-05 04:56:00,116.139,116.139,116.106,116.106,260399996.0
2006-01-05 04:57:00,116.1,116.116,116.1,116.108,339300002.0
2006-01-05 04:58:00,116.105,116.106,116.095,116.099,204599999.0
2006-01-05 04:59:00,116.107,116.12,116.105,116.12,174799998.0
2006-01-05 05:00:00,116.123,116.141,116.113,116.141,170899999.0
2006-01-05 05:01:00,116.142,116.15,116.14,116.145,99199999.0
2006-01-05 05:02:00,116.145,116.163,116.145,116.159,103600001.0
2006-01-05 05:03:00,116.157,116.157,116.151,116.153,174199997.0
2006-01-05 05:04:00,116.146,116.148,116.135,116.14,292399997.0
2006-01-05 05:05:00,116.141,116.145,116.14,116.144,267200006.0
2006-01-05 05:06:00,116.145,116.145,116.132,116.135,278199995.0
2006-01-05 05:07:00,116.145,116.145,116.14,116.14,41600000.0
2006-01-05 05:08:00,116.143,116.145,116.135,116.14,90499996.0
2006-01-05 05:09:00,116.122,116.139,116.108,116.118,267900000.0
2006-01-05 05:10:00,116.112,116.112,116.101,116.107,141100000.0
2006-01-05 05:11:00,116.114,116.128,116.114,116.126,157500001.0
2006-01-05 05:12:00,116.123,116.151,116.123,116.151,185400004.0
2006-01-05 05:13:00,116.158,116.171,116.158,116.171,166399998.0
2006-01-05 05:14:00,116.178,116.182,116.177,116.177,167899998.0
2006-01-05 05:15:00,116.17,116.181,116.169,116.173,297400003.0
2006-01-05 05:16:00,116.172,116.172,116.158,116.172,359099996.0
2006-01-05 05:17:00,116.173,116.173,116.157,116.157,268899999.0
2006-01-05 05:18:00,116.151,116.165,116.151,116.165,197600000.0
2006-01-05 05:19:00,116.164,116.172,116.157,116.157,373899998.0
2006-01-05 05:20:00,116.168,116.172,116.167,116.167,149200003.0
2006-01-05 05:21:00,116.163,116.169,116.158,116.158,516100004.0
2006-01-05 05:22:00,116.149,116.15,116.142,116.147,207299999.0
2006-01-05 05:23:00,116.14,116.145,116.135,116.145,164400000.0
2006-01-05 05:24:00,116.15,116.156,116.147,116.153,171599995.0
2006-01-05 05:25:00,116.151,116.16,116.146,116.153,206299999.0
2006-01-05 05:26:00,116.14,116.157,116.14,116.15,251100003.0
2006-01-05 05:27:00,116.154,116.165,116.147,116.147,166800001.0
2006-01-05 05:28:00,116.15,116.171,116.15,116.171,107399998.0
2006-01-05 05:29:00,116.18,116.186,116.157,116.157,215100002.0
2006-01-05 05:30:00,116.153,116.153,116.135,116.138,207700000.0
2006-01-05 05:31:00,116.134,116.149,116.134,116.14,237499998.0
2006-01-05 05:32:00,116.136,116.151,116.136,116.146,279800003.0
2006-01-05 05:33:00,116.143,116.143,116.132,116.137,192299996.0
2006-01-05 05:34:00,116.133,116.144,116.133,116.139,328699998.0
2006-01-05 05:35:00,116.141,116.141,116.127,116.138,249199997.0
2006-01-05 05:36:00,116.141,116.141,116.127,116.127,15700000.0
2006-01-05 05:37:00,116.13,116.143,116.13,116.143,218299996.0
2006-01-05 05:38:00,116.15,116.159,116.15,116.157,287300000.0
2006-01-05 05:39:00,116.157,116.173,116.157,116.173,107799998.0
2006-01-05 05:40:00,116.175,116.175,116.165,116.175,142000000.0
2006-01-05 05:41:00,116.175,116.175,116.17,116.17,386699999.0
2006-01-05 05:42:00,116.175,116.186,116.172,116.172,213900001.0
2006-01-05 05:43:00,116.177,116.183,116.177,116.183,274100002.0
2006-01-05 05:44:00,116.18,116.18,116.172,116.172,288799998.0
2006-01-05 05:45:00,116.176,116.183,116.172,116.183,154000001.0
2006-01-05 05:46:00,116.178,116.178,116.178,116.178,63900002.0
2006-01-05 05:47:00,116.182,116.202,116.182,116.202,343500005.0
2006-01-05 05:48:00,116.202,116.216,116.195,116.205,278600002.0
2006-01-05 05:49:00,116.199,116.199,116.182,116.187,345000006.0
2006-01-05 05:50:00,116.197,116.203,116.196,116.203,205500001.0
2006-01-05 05:51:00,116.2,116.2,116.19,116.193,195999997.0
2006-01-05 05:52:00,116.192,116.192,116.188,116.188,154600004.0
2006-01-05 05:53:00,116.186,116.196,116.183,116.183,263399995.0
2006-01-05 05:54:00,116.179,116.185,116.173,116.185,260999997.0
2006-01-05 05:55:00,116.185,116.185,116.177,116.185,291799997.0
2006-01-05 05:56:00,116.182,116.182,116.168,116.17,271899997.0
2006-01-05 05:57:00,116.172,116.177,116.171,116.171,229899997.0
2006-01-05 05:58:00,116.175,116.175,116.168,116.168,350799998.0
2006-01-05 05:59:00,116.178,116.19,116.178,116.186,309000004.0
2006-01-05 06:00:00,116.18,116.188,116.178,116.185,267800005.0
2006-01-05 06:01:00,116.186,116.189,116.17,116.17,156799996.0
2006-01-05 06:02:00,116.18,116.185,116.168,116.175,269400001.0
2006-01-05 06:03:00,116.167,116.173,116.163,116.173,187500002.0
2006-01-05 06:04:00,116.168,116.175,116.168,116.17,203799995.0
2006-01-05 06:05:00,116.173,116.173,116.16,116.165,206900002.0
2006-01-05 06:06:00,116.167,116.168,116.157,116.165,162499995.0
2006-01-05 06:07:00,116.158,116.158,116.158,116.158,65899999.0
2006-01-05 06:08:00,116.164,116.164,116.154,116.157,227299997.0
2006-01-05 06:09:00,116.152,116.152,116.138,116.138,182000001.0
2006-01-05 06:10:00,116.131,116.132,116.097,116.097,313399998.0
2006-01-05 06:11:00,116.087,116.1,116.084,116.1,350100004.0
2006-01-05 06:12:00,116.095,116.105,116.092,116.105,234100002.0
2006-01-05 06:13:00,116.092,116.098,116.088,116.098,299300003.0
2006-01-05 06:14:00,116.105,116.122,116.105,116.118,185900000.0
2006-01-05 06:15:00,116.119,116.119,116.11,116.11,113499999.0
2006-01-05 06:16:00,116.118,116.132,116.113,116.132,259699998.0
2006-01-05 06:17:00,116.125,116.137,116.12,116.122,395400001.0
2006-01-05 06:18:00,116.117,116.117,116.111,116.115,109600002.0
2006-01-05 06:19:00,116.127,116.131,116.125,116.125,164000003.0
2006-01-05 06:20:00,116.118,116.143,116.118,116.143,367400002.0
2006-01-05 06:21:00,116.138,116.138,116.124,116.135,211199999.0
2006-01-05 06:22:00,116.139,116.149,116.139,116.141,76299998.0
2006-01-05 06:23:00,116.144,116.153,116.141,116.153,50300000.0
2006-01-05 06:24:00,116.15,116.156,116.146,116.146,329500009.0
2006-01-05 06:25:00,116.147,116.153,116.141,116.141,239700004.0
2006-01-05 06:26:00,116.137,116.148,116.135,116.14,212200000.0
2006-01-05 06:27:00,116.142,116.143,116.128,116.143,170499997.0
2006-01-05 06:28:00,116.142,116.163,116.141,116.156,261600002.0
2006-01-05 06:29:00,116.148,116.153,116.142,116.148,154500001.0
2006-01-05 06:30:00,116.143,116.149,116.143,116.147,119400002.0
2006-01-05 06:31:00,116.138,116.145,116.138,116.14,84200001.0
2006-01-05 06:32:00,116.148,116.153,116.145,116.151,96000000.0
2006-01-05 06:33:00,116.147,116.151,116.142,116.142,115199996.0
2006-01-05 06:34:00,116.14,116.151,116.137,116.14,283799995.0
2006-01-05 06:35:00,116.145,116.148,116.138,116.14,175700003.0
2006-01-05 06:36:00,116.136,116.136,116.13,116.13,110699998.0
2006-01-05 06:37:00,116.131,116.143,116.131,116.143,144100003.0
2006-01-05 06:38:00,116.145,116.145,116.133,116.14,249300000.0
2006-01-05 06:39:00,116.145,116.148,116.14,116.14,336100000.0
2006-01-05 06:40:00,116.147,116.147,116.14,116.14,246699996.0
2006-01-05 06:41:00,116.133,116.138,116.13,116.132,153299998.0
2006-01-05 06:42:00,116.134,116.147,116.134,116.14,242299994.0
2006-01-05 06:43:00,116.139,116.15,116.138,116.15,124100001.0
2006-01-05 06:44:00,116.145,116.146,116.138,116.141,120000001.0
2006-01-05 06:45:00,116.135,116.148,116.135,116.137,177800000.0
2006-01-05 06:46:00,116.148,116.148,116.131,116.131,258700001.0
2006-01-05 06:47:00,116.116,116.12,116.116,116.12,179600003.0
2006-01-05 06:48:00,116.121,116.121,116.114,116.114,41500001.0
2006-01-05 06:49:00,116.111,116.111,116.098,116.109,125799996.0
2006-01-05 06:50:00,116.113,116.113,116.104,116.106,271500000.0
2006-01-05 06:51:00,116.111,116.138,116.111,116.12,194399999.0
2006-01-05 06:52:00,116.125,116.127,116.115,116.125,391400000.0
2006-01-05 06:53:00,116.117,116.122,116.11,116.121,161100002.0
2006-01-05 06:54:00,116.125,116.125,116.123,116.125,108699999.0
2006-01-05 06:55:00,116.122,116.133,116.122,116.133,126199999.0
2006-01-05 06:56:00,116.133,116.133,116.12,116.12,165200000.0
2006-01-05 06:57:00,116.126,116.131,116.121,116.13,117499999.0
2006-01-05 06:58:00,116.127,116.129,116.125,116.129,130800002.0
2006-01-05 06:59:00,116.135,116.135,116.127,116.135,310699994.0
2006-01-05 07:00:00,116.131,116.141,116.131,116.141,70299999.0
2006-01-05 07:01:00,116.14,116.142,116.133,116.137,215700002.0
2006-01-05 07:02:00,116.135,116.135,116.135,116.135,62299999.0
2006-01-05 07:03:00,116.137,116.146,116.135,116.135,191099998.0
2006-01-05 07:04:00,116.141,116.147,116.14,116.147,343900002.0
2006-01-05 07:05:00,116.148,116.151,116.138,116.147,250600006.0
2006-01-05 07:06:00,116.14,116.143,116.132,116.132,183599999.0
2006-01-05 07:07:00,116.138,116.14,116.127,116.129,225299997.0
2006-01-05 07:08:00,116.117,116.132,116.117,116.132,238400000.0
2006-01-05 07:09:00,116.131,116.131,116.115,116.119,179100005.0
2006-01-05 07:10:00,116.116,116.132,116.116,116.125,269599998.0
2006-01-05 07:11:00,116.132,116.132,116.118,116.12,230900000.0
2006-01-05 07:12:00,116.125,116.125,116.117,116.123,122899997.0
2006-01-05 07:13:00,116.122,116.125,116.117,116.125,293600006.0
2006-01-05 07:14:00,116.125,116.125,116.122,116.122,121499999.0
2006-01-05 07:15:00,116.128,116.151,116.126,116.151,115600000.0
2006-01-05 07:16:00,116.142,116.142,116.141,116.141,70800003.0
2006-01-05 07:17:00,116.146,116.151,116.146,116.151,189000003.0
2006-01-05 07:18:00,116.153,116.153,116.141,116.147,274599993.0
2006-01-05 07:19:00,116.147,116.153,116.144,116.152,296800000.0
2006-01-05 07:20:00,116.154,116.154,116.147,116.153,252000003.0
2006-01-05 07:21:00,116.153,116.155,116.147,116.155,179300004.0
2006-01-05 07:22:00,116.148,116.153,116.142,116.153,71200000.0
2006-01-05 07:23:00,116.148,116.153,116.147,116.15,115300003.0
2006-01-05 07:24:00,116.148,116.155,116.147,116.15,291900002.0
2006-01-05 07:25:00,116.149,116.171,116.149,116.171,283399999.0
2006-01-05 07:26:00,116.174,116.203,116.174,116.203,234200002.0
2006-01-05 07:27:00,116.214,116.232,116.214,116.217,330300003.0
2006-01-05 07:28:00,116.228,116.231,116.216,116.218,226899999.0
2006-01-05 07:29:00,116.22,116.22,116.208,116.209,140800000.0
2006-01-05 07:30:00,116.199,116.21,116.198,116.198,289899999.0
2006-01-05 07:31:00,116.207,116.213,116.199,116.213,269999997.0
2006-01-05 07:32:00,116.21,116.218,116.208,116.215,305899997.0
2006-01-05 07:33:00,116.217,116.222,116.212,116.212,107300000.0
2006-01-05 07:34:00,116.207,116.215,116.205,116.215,341999992.0
2006-01-05 07:35:00,116.21,116.22,116.21,116.212,242200000.0
2006-01-05 07:36:00,116.208,116.211,116.194,116.209,249599995.0
2006-01-05 07:37:00,116.2,116.212,116.199,116.212,103400000.0
2006-01-05 07:38:00,116.208,116.208,116.199,116.2,267199991.0
2006-01-05 07:39:00,116.186,116.19,116.174,116.184,280200003.0
2006-01-05 07:40:00,116.178,116.19,116.177,116.177,246600000.0
2006-01-05 07:41:00,116.185,116.189,116.176,116.178,207499998.0
2006-01-05 07:42:00,116.167,116.173,116.167,116.173,379600007.0
2006-01-05 07:43:00,116.187,116.201,116.184,116.197,254599998.0
2006-01-05 07:44:00,116.187,116.196,116.182,116.184,243899999.0
2006-01-05 07:45:00,116.182,116.188,116.179,116.18,120899999.0
2006-01-05 07:46:00,116.177,116.187,116.173,116.173,126700002.0
2006-01-05 07:47:00,116.171,116.18,116.171,116.171,214500000.0
2006-01-05 07:48:00,116.172,116.178,116.165,116.165,334900003.0
2006-01-05 07:49:00,116.172,116.176,116.169,116.17,188699996.0
2006-01-05 07:50:00,116.162,116.177,116.162,116.177,222699997.0
2006-01-05 07:51:00,116.188,116.192,116.183,116.187,215700002.0
2006-01-05 07:52:00,116.187,116.208,116.187,116.205,231899994.0
2006-01-05 07:53:00,116.203,116.203,116.19,116.19,151200001.0
2006-01-05 07:54:00,116.189,116.19,116.179,116.184,168100000.0
2006-01-05 07:55:00,116.181,116.181,116.162,116.162,366399995.0
2006-01-05 07:56:00,116.167,116.178,116.166,116.171,124200000.0
2006-01-05 07:57:00,116.178,116.178,116.165,116.175,260299993.0
2006-01-05 07:58:00,116.172,116.173,116.165,116.173,332199999.0
2006-01-05 07:59:00,116.172,116.172,116.164,116.171,79900002.0
2006-01-05 08:00:00,116.158,116.158,116.152,116.152,81400000.0
2006-01-05 08:01:00,116.148,116.157,116.142,116.142,258299997.0
2006-01-05 08:02:00,116.15,116.166,116.148,116.166,96000001.0
2006-01-05 08:03:00,116.171,116.185,116.171,116.185,146400001.0
2006-01-05 08:04:00,116.183,116.183,116.17,116.179,184099999.0
2006-01-05 08:05:00,116.188,116.188,116.175,116.175,219999997.0
2006-01-05 08:06:00,116.176,116.186,116.17,116.17,304899992.0
2006-01-05 08:07:00,116.168,116.172,116.168,116.17,225500005.0
2006-01-05 08:08:00,116.173,116.173,116.161,116.161,272399994.0
2006-01-05 08:09:00,116.167,116.173,116.161,116.173,196100002.0
2006-01-05 08:10:00,116.167,116.169,116.161,116.167,184599994.0
2006-01-05 08:11:00,116.178,116.178,116.175,116.175,135500001.0
2006-01-05 08:12:00,116.185,116.207,116.185,116.204,377499998.0
2006-01-05 08:13:00,116.21,116.22,116.2,116.2,146999998.0
2006-01-05 08:14:00,116.188,116.193,116.185,116.188,153399997.0
2006-01-05 08:15:00,116.196,116.201,116.196,116.199,6400000.0
2006-01-05 08:16:00,116.2,116.2,116.195,116.198,283300009.0
2006-01-05 08:17:00,116.198,116.208,116.198,116.205,216899999.0
2006-01-05 08:18:00,116.213,116.213,116.203,116.213,266799999.0
2006-01-05 08:19:00,116.211,116.223,116.211,116.223,98499999.0
2006-01-05 08:20:00,116.218,116.218,116.208,116.218,109100001.0
2006-01-05 08:21:00,116.218,116.218,116.205,116.214,230400001.0
2006-01-05 08:22:00,116.218,116.22,116.202,116.212,241200000.0
2006-01-05 08:23:00,116.218,116.229,116.218,116.22,277200005.0
2006-01-05 08:24:00,116.22,116.22,116.2,116.201,287500005.0
2006-01-05 08:25:00,116.207,116.216,116.2,116.21,230000001.0
2006-01-05 08:26:00,116.208,116.21,116.205,116.208,173200002.0
2006-01-05 08:27:00,116.21,116.21,116.197,116.197,269299999.0
2006-01-05 08:28:00,116.181,116.198,116.181,116.19,142499999.0
2006-01-05 08:29:00,116.186,116.186,116.166,116.17,264200002.0
2006-01-05 08:30:00,116.158,116.158,116.144,116.15,104099998.0
2006-01-05 08:31:00,116.157,116.169,116.157,116.168,393900004.0
2006-01-05 08:32:00,116.183,116.192,116.183,116.191,138500001.0
2006-01-05 08:33:00,116.192,116.192,116.178,116.178,172600003.0
2006-01-05 08:34:00,116.193,116.201,116.19,116.19,198300001.0
2006-01-05 08:35:00,116.192,116.202,116.189,116.202,113900000.0
2006-01-05 08:36:00,116.196,116.198,116.185,116.19,156199996.0
2006-01-05 08:37:00,116.195,116.195,116.188,116.19,223599998.0
2006-01-05 08:38:00,116.192,116.198,116.192,116.196,75300000.0
2006-01-05 08:39:00,116.191,116.204,116.191,116.199,131299997.0
2006-01-05 08:40:00,116.204,116.204,116.195,116.204,320099997.0
2006-01-05 08:41:00,116.206,116.206,116.19,116.198,185100000.0
2006-01-05 08:42:00,116.198,116.198,116.18,116.18,251299995.0
2006-01-05 08:43:00,116.176,116.176,116.176,116.176,114799999.0
2006-01-05 08:44:00,116.17,116.175,116.17,116.17,284900003.0
2006-01-05 08:45:00,116.165,116.166,116.156,116.158,274299998.0
2006-01-05 08:46:00,116.155,116.155,116.152,116.152,240399999.0
2006-01-05 08:47:00,116.147,116.147,116.128,116.131,278600000.0
2006-01-05 08:48:00,116.124,116.134,116.124,116.134,90099998.0
2006-01-05 08:49:00,116.138,116.142,116.129,116.129,247400002.0
2006-01-05 08:50:00,116.127,116.134,116.087,116.087,278300003.0
2006-01-05 08:51:00,116.082,116.09,116.057,116.057,100500001.0
2006-01-05 08:52:00,116.046,116.046,116.009,116.012,151400001.0
2006-01-05 08:53:00,116.006,116.025,116.006,116.017,153399995.0
2006-01-05 08:54:00,116.026,116.049,116.024,116.049,411699998.0
2006-01-05 08:55:00,116.041,116.045,116.03,116.036,194599997.0
2006-01-05 08:56:00,116.035,116.035,116.006,116.006,264200005.0
2006-01-05 08:57:00,116.019,116.043,116.019,116.038,254300001.0
2006-01-05 08:58:00,116.041,116.059,116.041,116.059,303400001.0
2006-01-05 08:59:00,116.062,116.066,116.051,116.066,329199995.0
2006-01-05 09:00:00,116.069,116.069,116.049,116.049,248500000.0
2006-01-05 09:01:00,116.052,116.052,116.037,116.037,167899996.0
2006-01-05 09:02:00,116.011,116.011,115.958,115.966,197400003.0
2006-01-05 09:03:00,115.969,115.969,115.933,115.933,170900004.0
2006-01-05 09:04:00,115.912,115.912,115.817,115.817,155000000.0
2006-01-05 09:05:00,115.825,115.841,115.813,115.841,270600000.0
2006-01-05 09:06:00,115.812,115.812,115.756,115.768,123100001.0
2006-01-05 09:07:00,115.782,115.819,115.782,115.811,212099998.0
2006-01-05 09:08:00,115.816,115.838,115.816,115.827,258100005.0
2006-01-05 09:09:00,115.828,115.838,115.827,115.836,251899999.0
2006-01-05 09:10:00,115.831,115.857,115.831,115.843,248599996.0
2006-01-05 09:11:00,115.856,115.912,115.856,115.912,178499997.0
2006-01-05 09:12:00,115.918,115.925,115.918,115.925,421900006.0
2006-01-05 09:13:00,115.925,115.925,115.915,115.92,140299999.0
2006-01-05 09:14:00,115.925,115.925,115.92,115.925,175799999.0
2006-01-05 09:15:00,115.906,115.906,115.822,115.826,229799997.0
2006-01-05 09:16:00,115.81,115.825,115.808,115.814,135799998.0
2006-01-05 09:17:00,115.817,115.867,115.817,115.867,191200000.0
2006-01-05 09:18:00,115.879,115.894,115.866,115.866,291199995.0
2006-01-05 09:19:00,115.86,115.861,115.853,115.853,352800001.0
2006-01-05 09:20:00,115.852,115.855,115.829,115.829,151800002.0
2006-01-05 09:21:00,115.83,115.833,115.802,115.802,225600002.0
2006-01-05 09:22:00,115.809,115.819,115.802,115.808,504800000.0
2006-01-05 09:23:00,115.812,115.812,115.79,115.797,284200004.0
2006-01-05 09:24:00,115.803,115.814,115.799,115.814,240000003.0
2006-01-05 09:25:00,115.819,115.819,115.801,115.801,292900002.0
2006-01-05 09:26:00,115.81,115.811,115.77,115.77,191400004.0
2006-01-05 09:27:00,115.768,115.769,115.751,115.757,202100005.0
2006-01-05 09:28:00,115.758,115.758,115.752,115.752,98300003.0
2006-01-05 09:29:00,115.743,115.766,115.743,115.766,129700005.0
2006-01-05 09:30:00,115.774,115.778,115.763,115.768,218900000.0
2006-01-05 09:31:00,115.772,115.779,115.765,115.775,289099995.0
2006-01-05 09:32:00,115.778,115.785,115.771,115.777,285100001.0
2006-01-05 09:33:00,115.78,115.793,115.78,115.793,207500004.0
2006-01-05 09:34:00,115.789,115.795,115.786,115.795,191400002.0
2006-01-05 09:35:00,115.8,115.8,115.771,115.771,150299999.0
2006-01-05 09:36:00,115.77,115.772,115.753,115.767,296200002.0
2006-01-05 09:37:00,115.78,115.812,115.78,115.812,285499998.0
2006-01-05 09:38:00,115.814,115.814,115.792,115.792,440699999.0
2006-01-05 09:39:00,115.778,115.782,115.758,115.758,184099997.0
2006-01-05 09:40:00,115.768,115.811,115.768,115.811,314200001.0
2006-01-05 09:41:00,115.816,115.835,115.816,115.821,248900002.0
2006-01-05 09:42:00,115.812,115.833,115.81,115.833,149900001.0
2006-01-05 09:43:00,115.847,115.847,115.827,115.827,172700000.0
2006-01-05 09:44:00,115.827,115.83,115.81,115.81,219699999.0
2006-01-05 09:45:00,115.818,115.836,115.818,115.836,145800005.0
2006-01-05 09:46:00,115.83,115.851,115.83,115.851,203500001.0
2006-01-05 09:47:00,115.858,115.869,115.858,115.866,125200001.0
2006-01-05 09:48:00,115.85,115.85,115.83,115.836,234699993.0
2006-01-05 09:49:00,115.827,115.848,115.827,115.843,299900002.0
2006-01-05 09:50:00,115.842,115.852,115.834,115.852,185200005.0
2006-01-05 09:51:00,115.85,115.85,115.843,115.848,189500003.0
2006-01-05 09:52:00,115.846,115.867,115.846,115.867,198300001.0
2006-01-05 09:53:00,115.859,115.859,115.817,115.817,121600000.0
2006-01-05 09:54:00,115.804,115.81,115.803,115.803,194200001.0
2006-01-05 09:55:00,115.818,115.832,115.814,115.817,229500001.0
2006-01-05 09:56:00,115.812,115.824,115.812,115.824,266699992.0
2006-01-05 09:57:00,115.817,115.818,115.804,115.809,265899999.0
2006-01-05 09:58:00,115.804,115.809,115.793,115.793,183500001.0
2006-01-05 09:59:00,115.79,115.799,115.789,115.798,235399995.0
2006-01-05 10:00:00,115.802,115.817,115.802,115.805,278400003.0
2006-01-05 10:01:00,115.812,115.812,115.795,115.796,59800000.0
2006-01-05 10:02:00,115.8,115.81,115.8,115.81,137599996.0
2006-01-05 10:03:00,115.819,115.84,115.815,115.837,227900005.0
2006-01-05 10:04:00,115.839,115.841,115.83,115.83,120000000.0
2006-01-05 10:05:00,115.838,115.842,115.834,115.838,236299997.0
2006-01-05 10:06:00,115.838,115.846,115.836,115.846,34400000.0
2006-01-05 10:07:00,115.848,115.876,115.848,115.864,246900007.0
2006-01-05 10:08:00,115.855,115.855,115.821,115.821,226100005.0
2006-01-05 10:09:00,115.83,115.848,115.83,115.84,243000003.0
2006-01-05 10:10:00,115.841,115.842,115.831,115.838,358299994.0
2006-01-05 10:11:00,115.843,115.843,115.823,115.823,136399999.0
2006-01-05 10:12:00,115.823,115.837,115.823,115.837,174100000.0
2006-01-05 10:13:00,115.842,115.853,115.842,115.847,190199994.0
2006-01-05 10:14:00,115.843,115.855,115.841,115.849,235899998.0
2006-01-05 10:15:00,115.847,115.852,115.843,115.845,440700006.0
2006-01-05 10:16:00,115.848,115.859,115.848,115.856,404700006.0
2006-01-05 10:17:00,115.86,115.892,115.86,115.892,264899994.0
2006-01-05 10:18:00,115.895,115.902,115.883,115.898,351700002.0
2006-01-05 10:19:00,115.898,115.91,115.892,115.902,229200003.0
2006-01-05 10:20:00,115.917,115.919,115.896,115.903,154800001.0
2006-01-05 10:21:00,115.888,115.888,115.854,115.864,239599997.0
2006-01-05 10:22:00,115.856,115.863,115.852,115.852,313399993.0
2006-01-05 10:23:00,115.844,115.844,115.833,115.839,197600000.0
2006-01-05 10:24:00,115.836,115.836,115.813,115.813,133399997.0
2006-01-05 10:25:00,115.813,115.83,115.813,115.819,203800000.0
2006-01-05 10:26:00,115.811,115.825,115.806,115.825,223099997.0
2006-01-05 10:27:00,115.827,115.832,115.817,115.819,204799994.0
2006-01-05 10:28:00,115.827,115.827,115.814,115.815,110000003.0
2006-01-05 10:29:00,115.817,115.827,115.816,115.819,335600000.0
2006-01-05 10:30:00,115.823,115.823,115.807,115.808,304499995.0
2006-01-05 10:31:00,115.817,115.823,115.813,115.823,233599997.0
2006-01-05 10:32:00,115.822,115.823,115.814,115.816,330600002.0
2006-01-05 10:33:00,115.809,115.82,115.809,115.81,89300000.0
2006-01-05 10:34:00,115.812,115.824,115.812,115.812,257299998.0
2006-01-05 10:35:00,115.809,115.813,115.801,115.813,200600007.0
2006-01-05 10:36:00,115.817,115.828,115.817,115.826,40900001.0
2006-01-05 10:37:00,115.831,115.831,115.814,115.814,114599998.0
2006-01-05 10:38:00,115.819,115.837,115.819,115.832,119800000.0
2006-01-05 10:39:00,115.835,115.835,115.83,115.835,187100001.0
2006-01-05 10:40:00,115.828,115.833,115.825,115.833,246300006.0
2006-01-05 10:41:00,115.831,115.851,115.825,115.851,146799999.0
2006-01-05 10:42:00,115.867,115.871,115.853,115.858,163199996.0
2006-01-05 10:43:00,115.854,115.862,115.852,115.852,154000002.0
2006-01-05 10:44:00,115.853,115.881,115.853,115.871,300899998.0
2006-01-05 10:45:00,115.897,115.906,115.897,115.906,56200001.0
2006-01-05 10:46:00,115.913,115.913,115.894,115.894,142000003.0
2006-01-05 10:47:00,115.89,115.89,115.858,115.859,182900002.0
2006-01-05 10:48:00,115.858,115.885,115.858,115.88,367900009.0
2006-01-05 10:49:00,115.878,115.884,115.876,115.884,119799999.0
2006-01-05 10:50:00,115.883,115.897,115.876,115.897,230800001.0
2006-01-05 10:51:00,115.902,115.91,115.901,115.91,304300001.0
2006-01-05 10:52:00,115.912,115.912,115.887,115.887,284399996.0
2006-01-05 10:53:00,115.879,115.889,115.878,115.889,126300000.0
2006-01-05 10:54:00,115.885,115.885,115.855,115.855,204699998.0
2006-01-05 10:55:00,115.852,115.857,115.838,115.853,217700002.0
2006-01-05 10:56:00,115.866,115.908,115.866,115.898,251500001.0
2006-01-05 10:57:00,115.888,115.9,115.887,115.898,143700001.0
2006-01-05 10:58:00,115.895,115.895,115.86,115.86,330900000.0
2006-01-05 10:59:00,115.868,115.875,115.867,115.867,203800001.0
2006-01-05 11:00:00,115.873,115.878,115.863,115.878,161699998.0
2006-01-05 11:01:00,115.879,115.9,115.873,115.9,223400000.0
2006-01-05 11:02:00,115.905,115.905,115.891,115.891,220000001.0
2006-01-05 11:03:00,115.882,115.889,115.88,115.885,186700001.0
2006-01-05 11:04:00,115.893,115.932,115.893,115.928,309700004.0
2006-01-05 11:05:00,115.926,115.939,115.919,115.919,197899997.0
2006-01-05 11:06:00,115.921,115.921,115.908,115.911,146500000.0
2006-01-05 11:07:00,115.914,115.946,115.914,115.941,146199999.0
2006-01-05 11:08:00,115.936,115.936,115.918,115.92,214400002.0
2006-01-05 11:09:00,115.919,115.923,115.909,115.913,234000004.0
2006-01-05 11:10:00,115.918,115.928,115.917,115.926,256300001.0
2006-01-05 11:11:00,115.928,115.932,115.923,115.927,231300000.0
2006-01-05 11:12:00,115.928,115.943,115.924,115.936,397299998.0
2006-01-05 11:13:00,115.931,115.935,115.915,115.915,305299993.0
2006-01-05 11:14:00,115.916,115.933,115.916,115.933,254499999.0
2006-01-05 11:15:00,115.932,115.942,115.924,115.928,93700003.0
2006-01-05 11:16:00,115.923,115.938,115.923,115.933,101199997.0
2006-01-05 11:17:00,115.942,115.978,115.935,115.978,278200008.0
2006-01-05 11:18:00,115.978,115.978,115.96,115.974,272799998.0
2006-01-05 11:19:00,115.955,115.97,115.939,115.947,176299998.0
2006-01-05 11:20:00,115.948,115.964,115.935,115.964,328099999.0
2006-01-05 11:21:00,115.961,115.961,115.944,115.944,167300000.0
2006-01-05 11:22:00,115.946,115.946,115.929,115.938,251299994.0
2006-01-05 11:23:00,115.944,115.944,115.932,115.932,126099998.0
2006-01-05 11:24:00,115.927,115.944,115.927,115.937,134500000.0
2006-01-05 11:25:00,115.947,115.98,115.947,115.968,258199996.0
2006-01-05 11:26:00,115.965,115.965,115.955,115.955,186899998.0
2006-01-05 11:27:00,115.964,115.964,115.952,115.957,121599997.0
2006-01-05 11:28:00,115.95,115.95,115.934,115.934,157500002.0
2006-01-05 11:29:00,115.945,115.979,115.945,115.979,172400003.0
2006-01-05 11:30:00,115.983,115.983,115.949,115.962,121999999.0
2006-01-05 11:31:00,115.972,115.988,115.972,115.987,132099996.0
2006-01-05 11:32:00,115.987,115.99,115.966,115.972,203600005.0
2006-01-05 11:33:00,115.988,116.001,115.988,115.999,132200001.0
2006-01-05 11:34:00,115.997,115.997,115.962,115.962,145999996.0
2006-01-05 11:35:00,115.955,115.955,115.947,115.953,162399998.0
2006-01-05 11:36:00,115.955,115.961,115.955,115.958,134700001.0
2006-01-05 11:37:00,115.953,115.953,115.938,115.953,256700001.0
2006-01-05 11:38:00,115.966,116.012,115.966,116.012,147500002.0
2006-01-05 11:39:00,116.029,116.042,116.025,116.042,238000007.0
2006-01-05 11:40:00,116.046,116.046,116.039,116.045,247800003.0
2006-01-05 11:41:00,116.048,116.055,116.026,116.041,292699998.0
2006-01-05 11:42:00,116.042,116.042,116.024,116.027,156900000.0
2006-01-05 11:43:00,116.033,116.051,116.033,116.038,87300000.0
2006-01-05 11:44:00,116.062,116.11,116.062,116.109,161599998.0
2006-01-05 11:45:00,116.121,116.139,116.096,116.139,369800002.0
2006-01-05 11:46:00,116.142,116.151,116.135,116.151,177900001.0
2006-01-05 11:47:00,116.158,116.181,116.158,116.181,231299999.0
2006-01-05 11:48:00,116.178,116.178,116.159,116.161,67500000.0
2006-01-05 11:49:00,116.168,116.173,116.163,116.163,178200000.0
2006-01-05 11:50:00,116.163,116.169,116.142,116.154,251500005.0
2006-01-05 11:51:00,116.149,116.161,116.148,116.149,295000005.0
2006-01-05 11:52:00,116.154,116.163,116.144,116.163,319900006.0
2006-01-05 11:53:00,116.159,116.165,116.157,116.163,323199992.0
2006-01-05 11:54:00,116.167,116.175,116.16,116.175,314000000.0
2006-01-05 11:55:00,116.172,116.173,116.163,116.167,342000001.0
2006-01-05 11:56:00,116.158,116.158,116.147,116.149,250299998.0
2006-01-05 11:57:00,116.148,116.151,116.141,116.141,156899997.0
2006-01-05 11:58:00,116.15,116.165,116.15,116.165,215200003.0
2006-01-05 11:59:00,116.16,116.172,116.144,116.144,213600001.0
2006-01-05 12:00:00,116.138,116.141,116.134,116.138,274900004.0
2006-01-05 12:01:00,116.169,116.198,116.156,116.156,209600001.0
2006-01-05 12:02:00,116.162,116.191,116.162,116.164,271099995.0
2006-01-05 12:03:00,116.158,116.158,116.135,116.135,122299998.0
2006-01-05 12:04:00,116.131,116.131,116.115,116.124,196600004.0
2006-01-05 12:05:00,116.135,116.149,116.135,116.146,205799999.0
2006-01-05 12:06:00,116.145,116.168,116.145,116.158,326999995.0
2006-01-05 12:07:00,116.167,116.172,116.163,116.167,247700002.0
2006-01-05 12:08:00,116.165,116.165,116.157,116.16,69000000.0
2006-01-05 12:09:00,116.16,116.167,116.155,116.16,134000001.0
2006-01-05 12:10:00,116.167,116.175,116.167,116.175,49000000.0
2006-01-05 12:11:00,116.181,116.181,116.161,116.169,223099999.0
2006-01-05 12:12:00,116.175,116.175,116.16,116.173,217199998.0
2006-01-05 12:13:00,116.173,116.173,116.162,116.173,388499998.0
2006-01-05 12:14:00,116.171,116.171,116.151,116.157,384000003.0
2006-01-05 12:15:00,116.165,116.165,116.16,116.16,162200000.0
2006-01-05 12:16:00,116.157,116.168,116.157,116.16,237899997.0
2006-01-05 12:17:00,116.16,116.165,116.16,116.165,338300004.0
2006-01-05 12:18:00,116.16,116.165,116.16,116.165,30900001.0
2006-01-05 12:19:00,116.16,116.172,116.16,116.172,282699996.0
2006-01-05 12:20:00,116.172,116.175,116.168,116.172,172899996.0
2006-01-05 12:21:00,116.178,116.201,116.178,116.201,174300001.0
2006-01-05 12:22:00,116.226,116.274,116.226,116.27,112500004.0
2006-01-05 12:23:00,116.26,116.26,116.223,116.226,315399999.0
2006-01-05 12:24:00,116.226,116.252,116.226,116.23,273300001.0
2006-01-05 12:25:00,116.227,116.241,116.22,116.241,261900003.0
2006-01-05 12:26:00,116.24,116.24,116.225,116.234,154000005.0
2006-01-05 12:27:00,116.233,116.233,116.219,116.22,290699998.0
2006-01-05 12:28:00,116.22,116.232,116.22,116.23,78299997.0
2006-01-05 12:29:00,116.233,116.233,116.225,116.228,205700004.0
2006-01-05 12:30:00,116.235,116.243,116.235,116.237,188600004.0
2006-01-05 12:31:00,116.234,116.239,116.234,116.239,8800000.0
2006-01-05 12:32:00,116.23,116.23,116.213,116.213,143000001.0
2006-01-05 12:33:00,116.222,116.222,116.207,116.21,131899999.0
2006-01-05 12:34:00,116.21,116.229,116.21,116.228,198999996.0
2006-01-05 12:35:00,116.239,116.245,116.23,116.235,381400002.0
2006-01-05 12:36:00,116.232,116.232,116.222,116.224,367800004.0
2006-01-05 12:37:00,116.22,116.232,116.22,116.229,68899999.0
2006-01-05 12:38:00,116.235,116.24,116.221,116.229,308499997.0
2006-01-05 12:39:00,116.24,116.258,116.24,116.258,288800001.0
2006-01-05 12:40:00,116.263,116.27,116.258,116.27,373599994.0
2006-01-05 12:41:00,116.268,116.296,116.266,116.29,228099995.0
2006-01-05 12:42:00,116.303,116.309,116.294,116.307,81599997.0
2006-01-05 12:43:00,116.307,116.31,116.304,116.31,182600001.0
2006-01-05 12:44:00,116.309,116.309,116.293,116.293,278199997.0
2006-01-05 12:45:00,116.309,116.32,116.309,116.316,450199996.0
2006-01-05 12:46:00,116.319,116.331,116.318,116.32,389299995.0
2006-01-05 12:47:00,116.325,116.33,116.312,116.312,358700005.0
2006-01-05 12:48:00,116.31,116.317,116.31,116.315,436000005.0
2006-01-05 12:49:00,116.315,116.328,116.315,116.327,379099995.0
2006-01-05 12:50:00,116.323,116.357,116.323,116.344,239299996.0
2006-01-05 12:51:00,116.35,116.352,116.341,116.349,197499997.0
2006-01-05 12:52:00,116.338,116.338,116.309,116.309,54200000.0
2006-01-05 12:53:00,116.293,116.3,116.264,116.264,305799999.0
2006-01-05 12:54:00,116.247,116.265,116.244,116.265,310999998.0
2006-01-05 12:55:00,116.273,116.277,116.269,116.275,37600000.0
2006-01-05 12:56:00,116.282,116.309,116.275,116.309,350700007.0
2006-01-05 12:57:00,116.315,116.315,116.303,116.303,91499999.0
2006-01-05 12:58:00,116.304,116.321,116.303,116.31,449799997.0
2006-01-05 12:59:00,116.314,116.323,116.31,116.317,265299995.0
2006-01-05 13:00:00,116.311,116.311,116.287,116.287,173199998.0
2006-01-05 13:01:00,116.285,116.332,116.285,116.332,94599999.0
2006-01-05 13:02:00,116.357,116.358,116.357,116.358,70800001.0
2006-01-05 13:03:00,116.373,116.376,116.366,116.369,139799999.0
2006-01-05 13:04:00,116.358,116.372,116.358,116.361,277000003.0
2006-01-05 13:05:00,116.36,116.376,116.36,116.376,353599996.0
2006-01-05 13:06:00,116.387,116.397,116.38,116.396,283999995.0
2006-01-05 13:07:00,116.39,116.39,116.377,116.383,252900002.0
2006-01-05 13:08:00,116.389,116.394,116.375,116.375,113700002.0
2006-01-05 13:09:00,116.374,116.396,116.374,116.379,143599999.0
2006-01-05 13:10:00,116.38,116.38,116.341,116.341,187600003.0
2006-01-05 13:11:00,116.337,116.356,116.337,116.355,293999995.0
2006-01-05 13:12:00,116.355,116.364,116.353,116.353,273399999.0
2006-01-05 13:13:00,116.353,116.36,116.345,116.346,154399999.0
2006-01-05 13:14:00,116.349,116.36,116.345,116.346,368399996.0
2006-01-05 13:15:00,116.352,116.362,116.352,116.357,300100001.0
2006-01-05 13:16:00,116.353,116.367,116.353,116.36,192100000.0
2006-01-05 13:17:00,116.363,116.369,116.361,116.367,241000001.0
2006-01-05 13:18:00,116.364,116.364,116.339,116.347,139200001.0
2006-01-05 13:19:00,116.351,116.358,116.343,116.343,233600001.0
2006-01-05 13:20:00,116.34,116.35,116.34,116.349,187300004.0
2006-01-05 13:21:00,116.359,116.359,116.348,116.353,150500004.0
2006-01-05 13:22:00,116.349,116.35,116.336,116.336,375199999.0
2006-01-05 13:23:00,116.323,116.335,116.315,116.318,201399999.0
2006-01-05 13:24:00,116.309,116.32,116.298,116.317,263299999.0
2006-01-05 13:25:00,116.319,116.319,116.302,116.308,124599998.0
2006-01-05 13:26:00,116.302,116.308,116.298,116.305,213500000.0
2006-01-05 13:27:00,116.308,116.316,116.302,116.302,240500002.0
2006-01-05 13:28:00,116.306,116.322,116.306,116.317,325900002.0
2006-01-05 13:29:00,116.318,116.339,116.318,116.335,308300009.0
2006-01-05 13:30:00,116.334,116.334,116.325,116.326,286100001.0
2006-01-05 13:31:00,116.328,116.33,116.324,116.33,129000000.0
2006-01-05 13:32:00,116.333,116.341,116.33,116.33,327399996.0
2006-01-05 13:33:00,116.338,116.351,116.336,116.351,260000003.0
2006-01-05 13:34:00,116.348,116.35,116.329,116.329,229600001.0
2006-01-05 13:35:00,116.323,116.329,116.312,116.312,276400002.0
2006-01-05 13:36:00,116.308,116.313,116.303,116.308,259000000.0
2006-01-05 13:37:00,116.305,116.305,116.284,116.287,116899997.0
2006-01-05 13:38:00,116.278,116.283,116.27,116.277,215200003.0
2006-01-05 13:39:00,116.288,116.297,116.288,116.297,161400000.0
2006-01-05 13:40:00,116.304,116.304,116.292,116.297,170600000.0
2006-01-05 13:41:00,116.287,116.287,116.271,116.278,220400002.0
2006-01-05 13:42:00,116.281,116.281,116.264,116.267,58499998.0
2006-01-05 13:43:00,116.262,116.262,116.252,116.262,241499998.0
2006-01-05 13:44:00,116.263,116.263,116.247,116.257,250100000.0
2006-01-05 13:45:00,116.259,116.26,116.252,116.259,249400001.0
2006-01-05 13:46:00,116.257,116.261,116.25,116.25,146099996.0
2006-01-05 13:47:00,116.257,116.263,116.248,116.263,181899997.0
2006-01-05 13:48:00,116.264,116.264,116.253,116.257,215099997.0
2006-01-05 13:49:00,116.249,116.258,116.249,116.257,151100000.0
2006-01-05 13:50:00,116.262,116.262,116.248,116.248,465500005.0
2006-01-05 13:51:00,116.254,116.267,116.254,116.265,167599998.0
2006-01-05 13:52:00,116.256,116.269,116.237,116.237,282099997.0
2006-01-05 13:53:00,116.222,116.225,116.215,116.215,165000001.0
2006-01-05 13:54:00,116.223,116.238,116.223,116.235,215299998.0
2006-01-05 13:55:00,116.233,116.242,116.227,116.242,240900002.0
2006-01-05 13:56:00,116.248,116.253,116.241,116.253,401600005.0
2006-01-05 13:57:00,116.26,116.278,116.26,116.278,229199995.0
2006-01-05 13:58:00,116.28,116.282,116.275,116.277,279900001.0
2006-01-05 13:59:00,116.27,116.27,116.247,116.247,125000001.0
2006-01-05 14:00:00,116.245,116.245,116.228,116.237,409500004.0
2006-01-05 14:01:00,116.227,116.227,116.212,116.217,286800000.0
2006-01-05 14:02:00,116.226,116.237,116.225,116.237,274400004.0
2006-01-05 14:03:00,116.238,116.241,116.219,116.219,154600002.0
2006-01-05 14:04:00,116.221,116.231,116.221,116.228,302300005.0
2006-01-05 14:05:00,116.227,116.227,116.212,116.212,191100003.0
2006-01-05 14:06:00,116.22,116.229,116.22,116.226,149800000.0
2006-01-05 14:07:00,116.232,116.247,116.232,116.24,261000001.0
2006-01-05 14:08:00,116.238,116.238,116.224,116.234,231900001.0
2006-01-05 14:09:00,116.221,116.221,116.209,116.209,114399998.0
2006-01-05 14:10:00,116.22,116.229,116.22,116.222,155000001.0
2006-01-05 14:11:00,116.225,116.241,116.225,116.239,154599996.0
2006-01-05 14:12:00,116.234,116.24,116.23,116.23,158199997.0
2006-01-05 14:13:00,116.232,116.246,116.232,116.238,106900002.0
2006-01-05 14:14:00,116.25,116.259,116.25,116.25,154000001.0
2006-01-05 14:15:00,116.253,116.253,116.228,116.23,525600010.0
2006-01-05 14:16:00,116.227,116.246,116.227,116.246,164700005.0
2006-01-05 14:17:00,116.235,116.241,116.224,116.241,187099999.0
2006-01-05 14:18:00,116.24,116.245,116.24,116.24,286300006.0
2006-01-05 14:19:00,116.247,116.253,116.246,116.253,88600003.0
2006-01-05 14:20:00,116.246,116.25,116.238,116.25,84700000.0
2006-01-05 14:21:00,116.255,116.255,116.25,116.255,129899999.0
2006-01-05 14:22:00,116.262,116.267,116.253,116.253,201799997.0
2006-01-05 14:23:00,116.256,116.269,116.246,116.269,320100005.0
2006-01-05 14:24:00,116.278,116.3,116.276,116.286,257699999.0
2006-01-05 14:25:00,116.289,116.295,116.28,116.28,224500005.0
2006-01-05 14:26:00,116.285,116.301,116.285,116.287,137000004.0
2006-01-05 14:27:00,116.294,116.316,116.294,116.312,129400001.0
2006-01-05 14:28:00,116.312,116.32,116.299,116.299,284099995.0
2006-01-05 14:29:00,116.297,116.312,116.296,116.312,107400002.0
2006-01-05 14:30:00,116.313,116.316,116.305,116.315,263899999.0
2006-01-05 14:31:00,116.317,116.333,116.315,116.333,183799999.0
2006-01-05 14:32:00,116.34,116.343,116.331,116.342,503999997.0
2006-01-05 14:33:00,116.337,116.343,116.328,116.331,154400000.0
2006-01-05 14:34:00,116.345,116.365,116.345,116.355,260999997.0
2006-01-05 14:35:00,116.346,116.346,116.325,116.328,163500003.0
2006-01-05 14:36:00,116.328,116.335,116.328,116.335,194199998.0
2006-01-05 14:37:00,116.335,116.335,116.333,116.335,178100003.0
2006-01-05 14:38:00,116.324,116.326,116.317,116.321,159700000.0
2006-01-05 14:39:00,116.322,116.334,116.321,116.332,124500000.0
2006-01-05 14:40:00,116.335,116.338,116.315,116.315,308299999.0
2006-01-05 14:41:00,116.307,116.32,116.306,116.317,135600002.0
2006-01-05 14:42:00,116.307,116.308,116.295,116.305,257299999.0
2006-01-05 14:43:00,116.302,116.302,116.289,116.297,367399997.0
2006-01-05 14:44:00,116.302,116.309,116.295,116.309,110999998.0
2006-01-05 14:45:00,116.307,116.307,116.297,116.298,137300000.0
2006-01-05 14:46:00,116.305,116.31,116.296,116.3,160300000.0
2006-01-05 14:47:00,116.297,116.312,116.297,116.308,188899996.0
2006-01-05 14:48:00,116.311,116.311,116.294,116.299,127700004.0
2006-01-05 14:49:00,116.287,116.287,116.258,116.261,259799994.0
2006-01-05 14:50:00,116.252,116.257,116.232,116.232,183399999.0
2006-01-05 14:51:00,116.233,116.243,116.232,116.232,129100002.0
2006-01-05 14:52:00,116.232,116.24,116.224,116.232,324900001.0
2006-01-05 14:53:00,116.225,116.225,116.209,116.21,309999998.0
2006-01-05 14:54:00,116.212,116.218,116.212,116.217,113799997.0
2006-01-05 14:55:00,116.218,116.228,116.212,116.228,243100005.0
2006-01-05 14:56:00,116.228,116.228,116.197,116.197,42600000.0
2006-01-05 14:57:00,116.19,116.19,116.175,116.184,228000000.0
2006-01-05 14:58:00,116.192,116.196,116.181,116.195,322999994.0
2006-01-05 14:59:00,116.198,116.198,116.187,116.187,69600003.0
2006-01-05 15:00:00,116.178,116.192,116.174,116.19,198299997.0
2006-01-05 15:01:00,116.203,116.203,116.183,116.183,263300000.0
2006-01-05 15:02:00,116.184,116.197,116.184,116.184,93399998.0
2006-01-05 15:03:00,116.178,116.178,116.159,116.165,323400000.0
2006-01-05 15:04:00,116.171,116.188,116.171,116.188,274799999.0
2006-01-05 15:05:00,116.193,116.201,116.19,116.201,120400001.0
2006-01-05 15:06:00,116.196,116.201,116.196,116.198,115700000.0
2006-01-05 15:07:00,116.153,116.153,116.089,116.094,201399999.0
2006-01-05 15:08:00,116.093,116.115,116.086,116.1,283500006.0
2006-01-05 15:09:00,116.083,116.089,116.064,116.064,408799998.0
2006-01-05 15:10:00,116.05,116.078,116.045,116.078,108600002.0
2006-01-05 15:11:00,116.09,116.091,116.081,116.086,151100000.0
2006-01-05 15:12:00,116.078,116.078,116.029,116.029,174200005.0
2006-01-05 15:13:00,116.032,116.071,116.031,116.068,342100000.0
2006-01-05 15:14:00,116.056,116.056,116.033,116.043,227099996.0
2006-01-05 15:15:00,116.034,116.037,116.018,116.031,533400000.0
2006-01-05 15:16:00,116.028,116.028,116.007,116.007,228900001.0
2006-01-05 15:17:00,116.017,116.039,116.017,116.036,252199994.0
2006-01-05 15:18:00,116.03,116.03,116.009,116.03,138399999.0
2006-01-05 15:19:00,116.03,116.045,116.009,116.045,366300001.0
2006-01-05 15:20:00,116.053,116.053,116.029,116.037,346099993.0
2006-01-05 15:21:00,116.038,116.044,116.028,116.028,273100001.0
2006-01-05 15:22:00,116.032,116.055,116.032,116.055,219300002.0
2006-01-05 15:23:00,116.06,116.062,116.047,116.056,241800006.0
2006-01-05 15:24:00,116.06,116.062,116.044,116.044,202999999.0
2006-01-05 15:25:00,116.038,116.051,116.036,116.051,188700003.0
2006-01-05 15:26:00,116.052,116.058,116.047,116.057,141200002.0
2006-01-05 15:27:00,116.058,116.082,116.058,116.082,295800003.0
2006-01-05 15:28:00,116.087,116.094,116.087,116.094,76299999.0
2006-01-05 15:29:00,116.093,116.1,116.088,116.095,236500001.0
2006-01-05 15:30:00,116.101,116.137,116.101,116.136,235300004.0
2006-01-05 15:31:00,116.14,116.14,116.108,116.108,209700006.0
2006-01-05 15:32:00,116.102,116.133,116.102,116.103,411600001.0
2006-01-05 15:33:00,116.1,116.109,116.089,116.089,250599995.0
2006-01-05 15:34:00,116.076,116.084,116.07,116.084,196800004.0
2006-01-05 15:35:00,116.083,116.09,116.08,116.09,229900000.0
2006-01-05 15:36:00,116.1,116.143,116.1,116.143,135900000.0
2006-01-05 15:37:00,116.141,116.155,116.122,116.155,279600002.0
2006-01-05 15:38:00,116.169,116.2,116.169,116.2,256999999.0
2006-01-05 15:39:00,116.197,116.209,116.175,116.18,220599994.0
2006-01-05 15:40:00,116.187,116.206,116.182,116.182,245900002.0
2006-01-05 15:41:00,116.173,116.194,116.173,116.183,225200000.0
2006-01-05 15:42:00,116.183,116.239,116.183,116.239,389999997.0
2006-01-05 15:43:00,116.256,116.268,116.248,116.249,224900002.0
2006-01-05 15:44:00,116.236,116.244,116.223,116.244,209400001.0
2006-01-05 15:45:00,116.251,116.253,116.215,116.215,345800002.0
2006-01-05 15:46:00,116.21,116.215,116.199,116.208,319199998.0
2006-01-05 15:47:00,116.216,116.216,116.196,116.204,315699999.0
2006-01-05 15:48:00,116.213,116.22,116.193,116.193,306899998.0
2006-01-05 15:49:00,116.19,116.197,116.162,116.162,173899997.0
2006-01-05 15:50:00,116.158,116.171,116.158,116.171,437900006.0
2006-01-05 15:51:00,116.174,116.18,116.157,116.18,137100002.0
2006-01-05 15:52:00,116.18,116.18,116.168,116.174,129100000.0
2006-01-05 15:53:00,116.192,116.206,116.19,116.191,147199998.0
2006-01-05 15:54:00,116.184,116.184,116.168,116.168,5600000.0
2006-01-05 15:55:00,116.157,116.173,116.145,116.173,131899997.0
2006-01-05 15:56:00,116.176,116.179,116.17,116.178,415099997.0
2006-01-05 15:57:00,116.166,116.168,116.155,116.158,205800004.0
2006-01-05 15:58:00,116.147,116.147,116.138,116.14,212199995.0
2006-01-05 15:59:00,116.131,116.131,116.127,116.127,93799999.0
2006-01-05 16:00:00,116.126,116.139,116.119,116.139,357200007.0
2006-01-05 16:01:00,116.153,116.159,116.153,116.157,243600004.0
2006-01-05 16:02:00,116.151,116.157,116.141,116.141,156599999.0
2006-01-05 16:03:00,116.14,116.14,116.126,116.133,175300002.0
2006-01-05 16:04:00,116.123,116.139,116.118,116.119,405300005.0
2006-01-05 16:05:00,116.124,116.149,116.124,116.149,238400002.0
2006-01-05 16:06:00,116.147,116.152,116.14,116.147,216300002.0
2006-01-05 16:07:00,116.15,116.158,116.15,116.155,92300000.0
2006-01-05 16:08:00,116.158,116.158,116.152,116.155,272799998.0
2006-01-05 16:09:00,116.163,116.163,116.148,116.148,213799999.0
2006-01-05 16:10:00,116.151,116.151,116.135,116.135,295399998.0
2006-01-05 16:11:00,116.141,116.143,116.132,116.143,168100004.0
2006-01-05 16:12:00,116.148,116.152,116.142,116.142,156599997.0
2006-01-05 16:13:00,116.148,116.158,116.145,116.158,88600000.0
2006-01-05 16:14:00,116.161,116.161,116.145,116.147,213199998.0
2006-01-05 16:15:00,116.146,116.157,116.146,116.157,267799996.0
2006-01-05 16:16:00,116.151,116.154,116.144,116.154,346900002.0
2006-01-05 16:17:00,116.15,116.15,116.113,116.113,260999996.0
2006-01-05 16:18:00,116.111,116.113,116.107,116.107,196700001.0
2006-01-05 16:19:00,116.112,116.124,116.112,116.124,294099998.0
2006-01-05 16:20:00,116.138,116.14,116.128,116.13,227599997.0
2006-01-05 16:21:00,116.125,116.125,116.11,116.122,358899998.0
2006-01-05 16:22:00,116.122,116.131,116.105,116.131,181600003.0
2006-01-05 16:23:00,116.13,116.14,116.127,116.136,274399998.0
2006-01-05 16:24:00,116.13,116.147,116.13,116.14,225700000.0
2006-01-05 16:25:00,116.142,116.142,116.137,116.137,28799999.0
2006-01-05 16:26:00,116.125,116.129,116.115,116.125,393700002.0
2006-01-05 16:27:00,116.118,116.118,116.114,116.114,134000004.0
2006-01-05 16:28:00,116.117,116.122,116.11,116.11,363899990.0
2006-01-05 16:29:00,116.129,116.134,116.129,116.134,67799999.0
2006-01-05 16:30:00,116.145,116.149,116.132,116.139,271599995.0
2006-01-05 16:31:00,116.132,116.132,116.113,116.121,211899998.0
2006-01-05 16:32:00,116.115,116.124,116.111,116.123,190199999.0
2006-01-05 16:33:00,116.116,116.123,116.112,116.123,140599999.0
2006-01-05 16:34:00,116.129,116.135,116.119,116.12,225100002.0
2006-01-05 16:35:00,116.122,116.128,116.119,116.12,351100003.0
2006-01-05 16:36:00,116.128,116.153,116.128,116.147,291200007.0
2006-01-05 16:37:00,116.153,116.169,116.153,116.16,269700000.0
2006-01-05 16:38:00,116.163,116.163,116.152,116.157,128000002.0
2006-01-05 16:39:00,116.157,116.164,116.148,116.16,391000007.0
2006-01-05 16:40:00,116.162,116.178,116.162,116.178,128699999.0
2006-01-05 16:41:00,116.181,116.181,116.162,116.175,226900004.0
2006-01-05 16:42:00,116.175,116.18,116.164,116.167,97400000.0
2006-01-05 16:43:00,116.153,116.153,116.137,116.139,326700006.0
2006-01-05 16:44:00,116.133,116.133,116.127,116.13,135900002.0
2006-01-05 16:45:00,116.125,116.125,116.115,116.122,290500001.0
2006-01-05 16:46:00,116.124,116.138,116.124,116.138,171399999.0
2006-01-05 16:47:00,116.137,116.153,116.137,116.147,165800005.0
2006-01-05 16:48:00,116.14,116.14,116.127,116.13,62399999.0
2006-01-05 16:49:00,116.122,116.139,116.122,116.139,183300002.0
2006-01-05 16:50:00,116.145,116.157,116.145,116.147,160900003.0
2006-01-05 16:51:00,116.159,116.183,116.159,116.183,292799998.0
2006-01-05 16:52:00,116.175,116.175,116.17,116.17,101000002.0
2006-01-05 16:53:00,116.162,116.169,116.156,116.16,230400004.0
2006-01-05 16:54:00,116.157,116.164,116.153,116.164,300600003.0
2006-01-05 16:55:00,116.163,116.175,116.159,116.171,212900007.0
2006-01-05 16:56:00,116.169,116.169,116.113,116.113,216100001.0
2006-01-05 16:57:00,116.118,116.131,116.118,116.131,195700001.0
2006-01-05 16:58:00,116.138,116.143,116.13,116.13,329399997.0
2006-01-05 16:59:00,116.135,116.135,116.102,116.105,323099999.0
2006-01-05 17:00:00,116.115,116.154,116.115,116.154,269300002.0
2006-01-05 17:01:00,116.15,116.15,116.112,116.135,438299998.0
2006-01-05 17:02:00,116.128,116.152,116.128,116.146,222200001.0
2006-01-05 17:03:00,116.149,116.155,116.144,116.148,228899996.0
2006-01-05 17:04:00,116.157,116.159,116.119,116.119,387099998.0
2006-01-05 17:05:00,116.085,116.096,116.045,116.045,344300002.0
2006-01-05 17:06:00,116.045,116.05,116.039,116.039,185999996.0
2006-01-05 17:07:00,116.029,116.029,116.0,116.0,95500000.0
2006-01-05 17:08:00,115.978,115.992,115.964,115.982,289600002.0
2006-01-05 17:09:00,115.982,115.989,115.97,115.97,82400001.0
2006-01-05 17:10:00,115.976,116.015,115.966,116.015,335200000.0
2006-01-05 17:11:00,116.023,116.025,115.999,115.999,161000003.0
2006-01-05 17:12:00,115.995,116.026,115.995,116.019,264800000.0
2006-01-05 17:13:00,116.03,116.081,116.03,116.081,196900000.0
2006-01-05 17:14:00,116.066,116.066,116.034,116.044,128800000.0
2006-01-05 17:15:00,116.05,116.072,116.05,116.069,121299997.0
2006-01-05 17:16:00,116.064,116.092,116.064,116.092,177500001.0
2006-01-05 17:17:00,116.097,116.099,116.071,116.071,90099998.0
2006-01-05 17:18:00,116.072,116.081,116.072,116.081,162100003.0
2006-01-05 17:19:00,116.094,116.103,116.091,116.093,217499997.0
2006-01-05 17:20:00,116.107,116.12,116.106,116.111,255000000.0
2006-01-05 17:21:00,116.117,116.122,116.111,116.117,171300002.0
2006-01-05 17:22:00,116.12,116.123,116.114,116.123,66200001.0
2006-01-05 17:23:00,116.117,116.122,116.111,116.111,251100008.0
2006-01-05 17:24:00,116.117,116.121,116.116,116.118,244100000.0
2006-01-05 17:25:00,116.118,116.118,116.109,116.113,136299999.0
2006-01-05 17:26:00,116.101,116.117,116.089,116.098,350299994.0
2006-01-05 17:27:00,116.088,116.088,116.069,116.069,282400006.0
2006-01-05 17:28:00,116.092,116.106,116.084,116.101,226600001.0
2006-01-05 17:29:00,116.095,116.101,116.079,116.079,335899997.0
2006-01-05 17:30:00,116.066,116.075,116.058,116.058,159099999.0
2006-01-05 17:31:00,116.06,116.071,116.059,116.067,141000000.0
2006-01-05 17:32:00,116.068,116.071,116.058,116.058,128099997.0
2006-01-05 17:33:00,116.053,116.089,116.053,116.089,334399996.0
2006-01-05 17:34:00,116.089,116.089,116.087,116.087,145299995.0
2006-01-05 17:35:00,116.082,116.082,116.06,116.06,254299999.0
2006-01-05 17:36:00,116.06,116.072,116.059,116.072,318800002.0
2006-01-05 17:37:00,116.072,116.072,116.063,116.071,246000000.0
2006-01-05 17:38:00,116.082,116.097,116.082,116.089,254199999.0
2006-01-05 17:39:00,116.082,116.088,116.055,116.062,228600000.0
2006-01-05 17:40:00,116.059,116.059,116.05,116.05,80700000.0
2006-01-05 17:41:00,116.036,116.037,116.003,116.003,292800004.0
2006-01-05 17:42:00,115.991,116.005,115.98,116.005,324600006.0
2006-01-05 17:43:00,116.0,116.001,115.959,115.959,172700003.0
2006-01-05 17:44:00,115.957,115.957,115.941,115.952,221300005.0
2006-01-05 17:45:00,115.945,115.958,115.941,115.957,162399999.0
2006-01-05 17:46:00,115.951,115.966,115.947,115.958,308200005.0
2006-01-05 17:47:00,115.957,115.971,115.956,115.965,236399998.0
2006-01-05 17:48:00,115.967,115.967,115.956,115.966,301400003.0
2006-01-05 17:49:00,115.971,115.98,115.965,115.965,370500002.0
2006-01-05 17:50:00,115.97,115.989,115.956,115.956,393499998.0
2006-01-05 17:51:00,115.95,115.956,115.938,115.938,262100002.0
2006-01-05 17:52:00,115.948,115.953,115.911,115.914,244799996.0
2006-01-05 17:53:00,115.913,115.913,115.848,115.848,235099999.0
2006-01-05 17:54:00,115.857,115.877,115.857,115.867,251300005.0
2006-01-05 17:55:00,115.871,115.896,115.871,115.893,161399998.0
2006-01-05 17:56:00,115.907,115.92,115.902,115.917,226700002.0
2006-01-05 17:57:00,115.915,115.915,115.887,115.896,245700000.0
2006-01-05 17:58:00,115.885,115.885,115.858,115.865,151099998.0
2006-01-05 17:59:00,115.85,115.86,115.842,115.856,257900000.0
2006-01-05 18:00:00,115.854,115.894,115.854,115.888,120700001.0
2006-01-05 18:01:00,115.886,115.928,115.886,115.918,2119400011.0
2006-01-05 18:02:00,115.96,115.96,115.94,115.94,1988199994.0
2006-01-05 18:03:00,115.95,115.97,115.95,115.97,1988199994.0
2006-01-05 18:04:00,115.97,115.99,115.96,115.97,1988199994.0
2006-01-05 18:05:00,115.97,115.99,115.96,115.96,1988199994.0
2006-01-05 18:06:00,115.97,115.99,115.96,115.99,1988199994.0
2006-01-05 18:07:00,116.0,116.03,115.98,116.03,1988199994.0
2006-01-05 18:08:00,116.04,116.04,116.01,116.03,1988199994.0
2006-01-05 18:09:00,116.04,116.04,116.02,116.02,1988199994.0
2006-01-05 18:10:00,116.0,116.02,116.0,116.0,1988199994.0
2006-01-05 18:11:00,115.831,115.831,115.805,115.817,1988199994.0
2006-01-05 18:12:00,116.0,116.02,116.0,116.0,1956799990.0
2006-01-05 18:13:00,116.0,116.02,116.0,116.0,1956799990.0
2006-01-05 18:14:00,116.0,116.01,115.98,115.98,1956799990.0
2006-01-05 18:15:00,115.99,116.01,115.98,116.0,1956799990.0
2006-01-05 18:16:00,115.98,116.0,115.98,115.99,1956799990.0
2006-01-05 18:17:00,116.006,116.013,115.98,115.999,1956799990.0
2006-01-05 18:18:00,115.96,115.96,115.9,115.93,1841500009.0
2006-01-05 18:19:00,115.92,115.92,115.89,115.9,1841500009.0
2006-01-05 18:20:00,115.9,115.93,115.9,115.92,1841500009.0
2006-01-05 18:21:00,115.93,115.93,115.91,115.91,1841500009.0
2006-01-05 18:22:00,115.92,115.95,115.92,115.93,1841500009.0
2006-01-05 18:23:00,115.92,115.95,115.92,115.93,1841500009.0
2006-01-05 18:24:00,115.93,115.94,115.92,115.93,1841500009.0
2006-01-05 18:25:00,115.96,115.96,115.93,115.93,1841500009.0
2006-01-05 18:26:00,115.93,115.95,115.93,115.93,1841500009.0
2006-01-05 18:27:00,115.98,115.98,115.942,115.948,1841500009.0
2006-01-05 18:28:00,115.93,115.96,115.93,115.94,1743899981.0
2006-01-05 18:29:00,115.93,115.96,115.93,115.96,1743899981.0
2006-01-05 18:30:00,115.972,115.982,115.97,115.971,1743899981.0
2006-01-05 18:31:00,115.95,115.96,115.95,115.96,1630399993.0
2006-01-05 18:32:00,115.95,115.97,115.95,115.96,1630399993.0
2006-01-05 18:33:00,115.99,116.0,115.96,115.97,1630399993.0
2006-01-05 18:34:00,115.96,116.0,115.96,115.99,1630399993.0
2006-01-05 18:35:00,116.0,116.0,115.98,115.99,1630399993.0
2006-01-05 18:36:00,115.975,116.024,115.975,116.024,1630399993.0
2006-01-05 18:37:00,116.032,116.042,116.032,116.036,1503599988.0
2006-01-05 18:38:00,116.037,116.057,116.032,116.032,1147900003.0
2006-01-05 18:39:00,116.028,116.028,115.992,115.992,498100005.0
2006-01-05 18:40:00,115.991,116.022,115.991,116.022,1481600001.0
2006-01-05 18:41:00,116.029,116.037,116.026,116.037,1500400006.0
2006-01-05 18:42:00,116.032,116.042,116.019,116.037,1813799979.0
2006-01-05 18:43:00,116.035,116.035,116.016,116.023,1128300010.0
2006-01-05 18:44:00,116.02,116.02,116.0,116.0,662799997.0
2006-01-05 18:45:00,115.998,116.005,115.995,115.998,1659200002.0
2006-01-05 18:46:00,115.995,115.999,115.987,115.989,1820500004.0
2006-01-05 18:47:00,115.986,116.007,115.986,116.007,531100003.0
2006-01-05 18:48:00,116.008,116.03,115.953,115.957,897999996.0
2006-01-05 18:49:00,115.947,115.965,115.938,115.95,1554100011.0
2006-01-05 18:50:00,115.947,115.947,115.912,115.921,1477200003.0
2006-01-05 18:51:00,115.918,115.928,115.918,115.922,1571400006.0
2006-01-05 18:52:00,115.925,115.928,115.902,115.928,1848100016.0
2006-01-05 18:53:00,115.94,115.959,115.938,115.94,1618900002.0
2006-01-05 18:54:00,115.943,115.968,115.937,115.968,1620099988.0
2006-01-05 18:55:00,115.97,115.978,115.968,115.97,1943500001.0
2006-01-05 18:56:00,115.969,115.991,115.969,115.98,435200001.0
2006-01-05 18:57:00,115.978,115.995,115.977,115.993,1225199996.0
2006-01-05 18:58:00,115.986,115.986,115.947,115.947,1197600009.0
2006-01-05 18:59:00,115.944,115.955,115.941,115.953,1309600006.0
2006-01-05 19:00:00,115.955,115.973,115.951,115.951,684000000.0
2006-01-05 19:01:00,115.951,115.952,115.928,115.928,779200000.0
2006-01-05 19:02:00,115.925,115.941,115.924,115.939,618400002.0
2006-01-05 19:03:00,115.945,115.964,115.945,115.964,1479200009.0
2006-01-05 19:04:00,115.967,115.978,115.965,115.978,1099600007.0
2006-01-05 19:05:00,115.975,115.975,115.965,115.965,628600011.0
2006-01-05 19:06:00,115.965,115.977,115.96,115.977,1390099998.0
2006-01-05 19:07:00,115.93,115.94,115.92,115.92,1632299997.0
2006-01-05 19:08:00,116.023,116.027,116.007,116.018,1632299997.0
2006-01-05 19:09:00,116.016,116.023,116.0,116.003,776900001.0
2006-01-05 19:10:00,116.0,116.0,115.994,116.0,770400005.0
2006-01-05 19:11:00,116.0,116.0,115.989,115.992,739800008.0
2006-01-05 19:12:00,115.995,115.995,115.99,115.992,991100007.0
2006-01-05 19:13:00,115.99,115.995,115.987,115.988,891600004.0
2006-01-05 19:14:00,115.986,115.986,115.964,115.984,890299998.0
2006-01-05 19:15:00,115.987,115.994,115.978,115.987,2051500005.0
2006-01-05 19:16:00,115.989,115.989,115.969,115.969,1001299993.0
2006-01-05 19:17:00,115.97,115.984,115.97,115.975,906500003.0
2006-01-05 19:18:00,115.959,115.959,115.892,115.924,831999999.0
2006-01-05 19:19:00,115.917,115.917,115.882,115.902,1851899994.0
2006-01-05 19:20:00,115.902,115.917,115.902,115.911,547500008.0
2006-01-05 19:21:00,115.91,115.917,115.906,115.917,1488200010.0
2006-01-05 19:22:00,115.919,115.927,115.91,115.927,950400001.0
2006-01-05 19:23:00,115.96,115.96,115.93,115.93,1328600013.0
2006-01-05 19:24:00,115.935,115.935,115.914,115.935,1328600013.0
2006-01-05 19:25:00,115.933,115.943,115.924,115.925,1358499990.0
2006-01-05 19:26:00,115.94,115.95,115.93,115.94,1768499986.0
2006-01-05 19:27:00,115.923,115.932,115.92,115.925,1768499986.0
2006-01-05 19:28:00,115.918,115.939,115.918,115.932,1128400001.0
2006-01-05 19:29:00,115.938,115.953,115.938,115.953,676799998.0
2006-01-05 19:30:00,115.952,115.957,115.95,115.955,873199993.0
2006-01-05 19:31:00,115.953,115.953,115.941,115.946,1890499999.0
2006-01-05 19:32:00,115.952,115.972,115.952,115.972,1774300004.0
2006-01-05 19:33:00,115.973,115.975,115.962,115.975,797900007.0
2006-01-05 19:34:00,115.973,115.974,115.962,115.974,1222400004.0
2006-01-05 19:35:00,115.977,115.993,115.977,115.993,1296199992.0
2006-01-05 19:36:00,115.988,116.009,115.988,115.999,666300001.0
2006-01-05 19:37:00,115.991,116.001,115.991,116.001,294599999.0
2006-01-05 19:38:00,116.0,116.002,115.99,115.99,734199997.0
2006-01-05 19:39:00,115.99,115.998,115.987,115.995,1314799999.0
2006-01-05 19:40:00,115.991,115.991,115.942,115.946,934599994.0
2006-01-05 19:41:00,115.937,115.955,115.91,115.926,1198400009.0
2006-01-05 19:42:00,115.927,115.958,115.915,115.954,870500001.0
2006-01-05 19:43:00,115.954,115.954,115.942,115.942,549599998.0
2006-01-05 19:44:00,115.944,115.987,115.942,115.975,801599994.0
2006-01-05 19:45:00,115.973,115.996,115.922,115.922,606399996.0
2006-01-05 19:46:00,115.917,115.978,115.912,115.975,1034700002.0
2006-01-05 19:47:00,115.982,116.002,115.982,115.994,390500009.0
2006-01-05 19:48:00,115.991,116.003,115.991,115.998,1162000014.0
2006-01-05 19:49:00,115.997,115.997,115.938,115.973,682099998.0
2006-01-05 19:50:00,115.975,115.975,115.962,115.966,910400010.0
2006-01-05 19:51:00,115.964,115.964,115.955,115.956,626200005.0
2006-01-05 19:52:00,115.952,115.954,115.946,115.951,811600009.0
2006-01-05 19:53:00,115.953,115.953,115.929,115.953,920499991.0
2006-01-05 19:54:00,115.957,115.971,115.939,115.952,1813499996.0
2006-01-05 19:55:00,115.949,115.97,115.949,115.965,666299999.0
2006-01-05 19:56:00,115.964,115.972,115.952,115.952,850299986.0
2006-01-05 19:57:00,115.94,115.94,115.915,115.92,555100000.0
2006-01-05 19:58:00,115.923,115.923,115.908,115.912,1361100007.0
2006-01-05 19:59:00,115.918,115.947,115.912,115.941,891099999.0
2006-01-05 20:00:00,115.948,115.952,115.946,115.949,442300005.0
2006-01-05 20:01:00,115.95,115.957,115.94,115.953,544600001.0
2006-01-05 20:02:00,115.95,115.955,115.95,115.955,1430199987.0
2006-01-05 20:03:00,115.957,115.963,115.955,115.957,486200004.0
2006-01-05 20:04:00,115.955,115.957,115.929,115.929,799800012.0
2006-01-05 20:05:00,115.92,115.941,115.92,115.941,1031000000.0
2006-01-05 20:06:00,115.937,115.938,115.904,115.917,1871499989.0
2006-01-05 20:07:00,115.91,115.921,115.906,115.907,990599986.0
2006-01-05 20:08:00,115.895,115.895,115.867,115.885,975500004.0
2006-01-05 20:09:00,115.879,115.884,115.869,115.878,1061100002.0
2006-01-05 20:10:00,115.885,115.908,115.867,115.906,911900004.0
2006-01-05 20:11:00,115.915,115.959,115.915,115.959,1804799977.0
2006-01-05 20:12:00,115.94,115.95,115.94,115.94,941199998.0
2006-01-05 20:13:00,115.92,115.928,115.918,115.922,941199998.0
2006-01-05 20:14:00,115.932,115.95,115.928,115.928,1332199995.0
2006-01-05 20:15:00,115.923,115.927,115.896,115.919,1239599999.0
2006-01-05 20:16:00,115.92,115.933,115.92,115.925,978699995.0
2006-01-05 20:17:00,115.925,115.931,115.912,115.915,727099998.0
2006-01-05 20:18:00,115.917,115.921,115.91,115.921,228500002.0
2006-01-05 20:19:00,115.925,115.925,115.92,115.925,1031800005.0
2006-01-05 20:20:00,115.92,115.933,115.92,115.933,1017299992.0
2006-01-05 20:21:00,115.938,115.952,115.935,115.949,1220199992.0
2006-01-05 20:22:00,115.95,115.955,115.947,115.95,1215499997.0
2006-01-05 20:23:00,115.944,115.949,115.936,115.939,816299995.0
2006-01-05 20:24:00,115.933,115.933,115.922,115.929,583399995.0
2006-01-05 20:25:00,115.935,115.938,115.93,115.93,880200001.0
2006-01-05 20:26:00,115.932,115.945,115.932,115.938,995299994.0
2006-01-05 20:27:00,115.933,115.933,115.909,115.909,1087799998.0
2006-01-05 20:28:00,115.907,115.916,115.903,115.909,1816999996.0
2006-01-05 20:29:00,115.88,115.9,115.88,115.88,1951599995.0
2006-01-05 20:30:00,115.89,115.89,115.88,115.89,1951599995.0
2006-01-05 20:31:00,115.908,115.922,115.905,115.905,1951599995.0
2006-01-05 20:32:00,115.87,115.89,115.87,115.88,898799998.0
2006-01-05 20:33:00,115.905,115.907,115.9,115.905,898799998.0
2006-01-05 20:34:00,115.907,115.922,115.907,115.922,423600005.0
2006-01-05 20:35:00,115.923,115.923,115.908,115.915,659200003.0
2006-01-05 20:36:00,115.915,115.915,115.915,115.915,396799996.0
2006-01-05 20:37:00,115.913,115.913,115.905,115.913,353300002.0
2006-01-05 20:38:00,115.915,115.921,115.903,115.913,1177199996.0
2006-01-05 20:39:00,115.918,115.923,115.912,115.923,741699988.0
2006-01-05 20:40:00,115.88,115.9,115.87,115.89,994999997.0
2006-01-05 20:41:00,115.923,115.923,115.906,115.923,994999997.0
2006-01-05 20:42:00,115.92,115.923,115.912,115.912,1337599992.0
2006-01-05 20:43:00,115.909,115.914,115.904,115.908,1436899997.0
2006-01-05 20:44:00,115.905,115.907,115.897,115.905,1475999988.0
2006-01-05 20:45:00,115.905,115.907,115.897,115.9,973600003.0
2006-01-05 20:46:00,115.907,115.921,115.904,115.921,1088100002.0
2006-01-05 20:47:00,115.92,115.93,115.91,115.93,1245999996.0
2006-01-05 20:48:00,115.907,115.914,115.904,115.914,1245999996.0
2006-01-05 20:49:00,115.916,115.923,115.911,115.911,1313000005.0
2006-01-05 20:50:00,115.912,115.925,115.912,115.919,1179900006.0
2006-01-05 20:51:00,115.92,115.925,115.917,115.918,771400002.0
2006-01-05 20:52:00,115.919,115.95,115.919,115.95,301900005.0
2006-01-05 20:53:00,115.953,115.953,115.939,115.953,1522500010.0
2006-01-05 20:54:00,115.955,115.957,115.953,115.957,427499996.0
2006-01-05 20:55:00,115.96,115.973,115.96,115.968,1735100007.0
2006-01-05 20:56:00,115.975,115.975,115.968,115.975,673899994.0
2006-01-05 20:57:00,115.975,115.975,115.965,115.968,1521000003.0
2006-01-05 20:58:00,115.9,115.91,115.89,115.9,2087900030.0
2006-01-05 20:59:00,115.89,115.89,115.85,115.86,2087900030.0
2006-01-05 21:00:00,115.928,115.934,115.924,115.924,2087900030.0
2006-01-05 21:01:00,115.925,115.925,115.92,115.92,918900006.0
2006-01-05 21:02:00,115.918,115.918,115.899,115.899,781599997.0
2006-01-05 21:03:00,115.9,115.905,115.898,115.9,1271399996.0
2006-01-05 21:04:00,115.9,115.922,115.9,115.922,377399998.0
2006-01-05 21:05:00,115.926,115.933,115.926,115.927,731300002.0
2006-01-05 21:06:00,115.925,115.938,115.925,115.938,734999995.0
2006-01-05 21:07:00,115.942,115.947,115.934,115.937,1446400003.0
2006-01-05 21:08:00,115.932,115.932,115.917,115.932,684499999.0
2006-01-05 21:09:00,115.93,115.943,115.93,115.936,199100005.0
2006-01-05 21:10:00,115.932,115.932,115.917,115.92,520999995.0
2006-01-05 21:11:00,115.924,115.926,115.922,115.922,174900000.0
2006-01-05 21:12:00,115.918,115.932,115.918,115.928,503800000.0
2006-01-05 21:13:00,115.925,115.925,115.905,115.905,778399994.0
2006-01-05 21:14:00,115.906,115.915,115.902,115.903,1895600022.0
2006-01-05 21:15:00,115.903,115.915,115.902,115.905,1771300008.0
2006-01-05 21:16:00,115.895,115.919,115.892,115.916,862200005.0
2006-01-05 21:17:00,115.91,115.913,115.901,115.902,1532400004.0
2006-01-05 21:18:00,115.905,115.905,115.888,115.895,1196600001.0
2006-01-05 21:19:00,115.9,115.907,115.9,115.905,1192999995.0
2006-01-05 21:20:00,115.905,115.907,115.897,115.905,1368299995.0
2006-01-05 21:21:00,115.905,115.907,115.897,115.9,917400004.0
2006-01-05 21:22:00,115.906,115.921,115.902,115.905,1692799993.0
2006-01-05 21:23:00,115.897,115.897,115.875,115.895,1136299999.0
2006-01-05 21:24:00,115.897,115.905,115.894,115.9,1384400018.0
2006-01-05 21:25:00,115.903,115.903,115.891,115.891,1447399990.0
2006-01-05 21:26:00,115.89,115.893,115.879,115.88,870499994.0
2006-01-05 21:27:00,115.879,115.883,115.876,115.877,803399997.0
2006-01-05 21:28:00,115.874,115.885,115.874,115.874,313899996.0
2006-01-05 21:29:00,115.877,115.881,115.867,115.867,821499990.0
2006-01-05 21:30:00,115.873,115.883,115.873,115.877,637900001.0
2006-01-05 21:31:00,115.876,115.882,115.87,115.87,253400005.0
2006-01-05 21:32:00,115.865,115.865,115.863,115.865,834300009.0
2006-01-05 21:33:00,115.862,115.868,115.862,115.865,502999999.0
2006-01-05 21:34:00,115.867,115.881,115.867,115.87,496200003.0
2006-01-05 21:35:00,115.875,115.875,115.87,115.87,329099995.0
2006-01-05 21:36:00,115.872,115.887,115.87,115.877,334200002.0
2006-01-05 21:37:00,115.88,115.885,115.88,115.88,584899994.0
2006-01-05 21:38:00,115.88,115.88,115.862,115.862,279700002.0
2006-01-05 21:39:00,115.862,115.883,115.862,115.883,499600001.0
2006-01-05 21:40:00,115.885,115.892,115.879,115.881,617200004.0
2006-01-05 21:41:00,115.88,115.88,115.877,115.88,673600008.0
2006-01-05 21:42:00,115.878,115.883,115.868,115.883,1102400008.0
2006-01-05 21:43:00,115.887,115.921,115.887,115.904,388599998.0
2006-01-05 21:44:00,115.908,115.92,115.899,115.9,1401400007.0
2006-01-05 21:45:00,115.896,115.905,115.895,115.904,671899997.0
2006-01-05 21:46:00,115.899,115.912,115.894,115.912,967499997.0
2006-01-05 21:47:00,115.91,115.915,115.9,115.91,645699992.0
2006-01-05 21:48:00,115.905,115.913,115.895,115.895,959000002.0
2006-01-05 21:49:00,115.9,115.921,115.9,115.907,564000003.0
2006-01-05 21:50:00,115.903,115.903,115.896,115.896,200200001.0
2006-01-05 21:51:00,115.895,115.899,115.881,115.886,272599997.0
2006-01-05 21:52:00,115.89,115.899,115.89,115.895,167700000.0
2006-01-05 21:53:00,115.896,115.898,115.871,115.875,393199999.0
2006-01-05 21:54:00,115.873,115.882,115.864,115.882,527399996.0
2006-01-05 21:55:00,115.885,115.892,115.884,115.884,272900000.0
2006-01-05 21:56:00,115.887,115.893,115.883,115.884,318900003.0
2006-01-05 21:57:00,115.888,115.89,115.886,115.888,225400004.0
2006-01-05 21:58:00,115.885,115.901,115.885,115.897,180099999.0
2006-01-05 21:59:00,115.892,115.898,115.864,115.864,375799996.0
2006-01-05 22:00:00,115.861,115.882,115.861,115.867,1005399997.0
2006-01-05 22:01:00,115.873,115.892,115.872,115.892,1305600003.0
2006-01-05 22:02:00,115.89,115.893,115.881,115.888,622700003.0
2006-01-05 22:03:00,115.888,115.899,115.865,115.865,559499992.0
2006-01-05 22:04:00,115.864,115.886,115.862,115.876,611000006.0
2006-01-05 22:05:00,115.888,115.898,115.888,115.89,227400003.0
2006-01-05 22:06:00,115.882,115.887,115.882,115.883,198200001.0
2006-01-05 22:07:00,115.88,115.893,115.88,115.893,344099999.0
2006-01-05 22:08:00,115.893,115.902,115.893,115.893,268399997.0
2006-01-05 22:09:00,115.901,115.901,115.886,115.89,270200001.0
2006-01-05 22:10:00,115.89,115.89,115.87,115.871,180399995.0
2006-01-05 22:11:00,115.862,115.88,115.857,115.874,607599999.0
2006-01-05 22:12:00,115.88,115.89,115.88,115.88,130799998.0
2006-01-05 22:13:00,115.882,115.889,115.882,115.888,365799999.0
2006-01-05 22:14:00,115.89,115.895,115.885,115.885,434199999.0
2006-01-05 22:15:00,115.893,115.91,115.893,115.908,313099992.0
2006-01-05 22:16:00,115.9,115.9,115.885,115.885,641799993.0
2006-01-05 22:17:00,115.888,115.898,115.888,115.89,306300001.0
2006-01-05 22:18:00,115.886,115.889,115.878,115.882,448300001.0
2006-01-05 22:19:00,115.877,115.882,115.868,115.868,474899994.0
2006-01-05 22:20:00,115.872,115.887,115.872,115.884,166100002.0
2006-01-05 22:21:00,115.885,115.889,115.878,115.88,145600000.0
2006-01-05 22:22:00,115.868,115.868,115.832,115.833,272899998.0
2006-01-05 22:23:00,115.835,115.835,115.83,115.83,274699996.0
2006-01-05 22:24:00,115.832,115.832,115.814,115.818,448600001.0
2006-01-05 22:25:00,115.824,115.824,115.81,115.816,161700002.0
2006-01-05 22:26:00,115.811,115.82,115.81,115.818,300600000.0
2006-01-05 22:27:00,115.825,115.825,115.815,115.825,653200001.0
2006-01-05 22:28:00,115.827,115.832,115.818,115.827,283399998.0
2006-01-05 22:29:00,115.822,115.826,115.815,115.815,154399997.0
2006-01-05 22:30:00,115.818,115.818,115.809,115.809,407600000.0
2006-01-05 22:31:00,115.813,115.816,115.812,115.812,237200003.0
2006-01-05 22:32:00,115.812,115.828,115.812,115.828,437099994.0
2006-01-05 22:33:00,115.835,115.835,115.828,115.83,589600002.0
2006-01-05 22:34:00,115.824,115.841,115.824,115.825,1103899992.0
2006-01-05 22:35:00,115.831,115.838,115.83,115.83,305099997.0
2006-01-05 22:36:00,115.831,115.841,115.828,115.831,739600005.0
2006-01-05 22:37:00,115.823,115.823,115.815,115.818,103800000.0
2006-01-05 22:38:00,115.829,115.831,115.825,115.825,53900001.0
2006-01-05 22:39:00,115.829,115.844,115.829,115.844,334100004.0
2006-01-05 22:40:00,115.852,115.855,115.84,115.842,590100004.0
2006-01-05 22:41:00,115.848,115.848,115.828,115.847,182200004.0
2006-01-05 22:42:00,115.845,115.845,115.838,115.84,164700004.0
2006-01-05 22:43:00,115.843,115.857,115.843,115.853,221200003.0
2006-01-05 22:44:00,115.858,115.862,115.853,115.853,164699999.0
2006-01-05 22:45:00,115.855,115.864,115.845,115.858,492799999.0
2006-01-05 22:46:00,115.86,115.86,115.853,115.853,361000000.0
2006-01-05 22:47:00,115.865,115.868,115.855,115.857,310200008.0
2006-01-05 22:48:00,115.861,115.874,115.853,115.853,410100006.0
2006-01-05 22:49:00,115.86,115.86,115.855,115.86,300900002.0
2006-01-05 22:50:00,115.855,115.86,115.85,115.85,417099996.0
2006-01-05 22:51:00,115.855,115.855,115.836,115.836,215899997.0
2006-01-05 22:52:00,115.832,115.845,115.832,115.835,335899998.0
2006-01-05 22:53:00,115.844,115.853,115.838,115.851,526900004.0
2006-01-05 22:54:00,115.855,115.86,115.85,115.86,240999998.0
2006-01-05 22:55:00,115.86,115.865,115.86,115.865,407699994.0
2006-01-05 22:56:00,115.854,115.854,115.825,115.825,329900002.0
2006-01-05 22:57:00,115.824,115.831,115.819,115.831,280200002.0
2006-01-05 22:58:00,115.836,115.86,115.834,115.86,159000003.0
2006-01-05 22:59:00,115.85,115.855,115.84,115.845,328400003.0
2006-01-05 23:00:00,115.848,115.878,115.848,115.87,246099997.0
2006-01-05 23:01:00,115.873,115.876,115.864,115.876,163100004.0
2006-01-05 23:02:00,115.881,115.881,115.863,115.863,179900001.0
2006-01-05 23:03:00,115.86,115.865,115.858,115.858,289800005.0
2006-01-05 23:04:00,115.867,115.881,115.867,115.876,85800001.0
2006-01-05 23:05:00,115.887,115.899,115.887,115.889,187899999.0
2006-01-05 23:06:00,115.887,115.899,115.887,115.899,141499998.0
2006-01-05 23:07:00,115.893,115.901,115.889,115.896,114800002.0
2006-01-05 23:08:00,115.9,115.905,115.898,115.898,458599995.0
2006-01-05 23:09:00,115.9,115.9,115.897,115.898,159000000.0
2006-01-05 23:10:00,115.897,115.898,115.884,115.89,384200000.0
2006-01-05 23:11:00,115.898,115.913,115.898,115.909,223400003.0
2006-01-05 23:12:00,115.904,115.919,115.895,115.917,259300004.0
2006-01-05 23:13:00,115.924,115.932,115.921,115.921,202700001.0
2006-01-05 23:14:00,115.918,115.922,115.912,115.912,185699997.0
2006-01-05 23:15:00,115.906,115.913,115.902,115.911,228599997.0
2006-01-05 23:16:00,115.906,115.909,115.88,115.88,197799998.0
2006-01-05 23:17:00,115.875,115.883,115.872,115.881,139300000.0
2006-01-05 23:18:00,115.888,115.893,115.88,115.881,262199999.0
2006-01-05 23:19:00,115.877,115.885,115.877,115.88,203599994.0
2006-01-05 23:20:00,115.88,115.89,115.879,115.89,155600000.0
2006-01-05 23:21:00,115.891,115.892,115.884,115.888,183900002.0
2006-01-05 23:22:00,115.89,115.895,115.888,115.89,167199999.0
2006-01-05 23:23:00,115.893,115.893,115.882,115.882,120500002.0
2006-01-05 23:24:00,115.871,115.871,115.865,115.865,138200001.0
2006-01-05 23:25:00,115.866,115.874,115.862,115.874,221300003.0
2006-01-05 23:26:00,115.866,115.871,115.857,115.86,397900003.0
2006-01-05 23:27:00,115.855,115.881,115.855,115.881,355299995.0
2006-01-05 23:28:00,115.879,115.88,115.863,115.863,237400002.0
2006-01-05 23:29:00,115.863,115.865,115.86,115.86,131499998.0
2006-01-05 23:30:00,115.866,115.872,115.866,115.872,50800000.0
2006-01-05 23:31:00,115.873,115.889,115.866,115.888,190600002.0
2006-01-05 23:32:00,115.875,115.88,115.867,115.867,212000002.0
2006-01-05 23:33:00,115.868,115.873,115.86,115.87,220600000.0
2006-01-05 23:34:00,115.87,115.874,115.861,115.874,157299996.0
2006-01-05 23:35:00,115.877,115.899,115.877,115.894,320800001.0
2006-01-05 23:36:00,115.902,115.911,115.899,115.904,267799995.0
2006-01-05 23:37:00,115.9,115.905,115.898,115.905,31900001.0
2006-01-05 23:38:00,115.9,115.905,115.898,115.905,226400002.0
2006-01-05 23:39:00,115.898,115.899,115.898,115.899,77200001.0
2006-01-05 23:40:00,115.89,115.895,115.885,115.888,344800006.0
2006-01-05 23:41:00,115.889,115.889,115.863,115.874,340500001.0
2006-01-05 23:42:00,115.869,115.871,115.86,115.867,235399998.0
2006-01-05 23:43:00,115.858,115.868,115.858,115.865,167200003.0
2006-01-05 23:44:00,115.86,115.866,115.853,115.853,99800001.0
2006-01-05 23:45:00,115.858,115.868,115.858,115.858,184700001.0
2006-01-05 23:46:00,115.863,115.863,115.854,115.858,245699998.0
2006-01-05 23:47:00,115.858,115.865,115.858,115.865,82799999.0
2006-01-05 23:48:00,115.867,115.875,115.864,115.868,385899997.0
2006-01-05 23:49:00,115.868,115.874,115.866,115.87,194400001.0
2006-01-05 23:50:00,115.872,115.889,115.872,115.886,198499997.0
2006-01-05 23:51:00,115.884,115.893,115.871,115.871,66900000.0
2006-01-05 23:52:00,115.878,115.89,115.877,115.885,128999998.0
2006-01-05 23:53:00,115.894,115.899,115.89,115.899,244799997.0
2006-01-05 23:54:00,115.903,115.904,115.896,115.896,190099999.0
2006-01-05 23:55:00,115.9,115.905,115.895,115.905,99000001.0
2006-01-05 23:56:00,115.909,115.914,115.901,115.902,367199994.0
2006-01-05 23:57:00,115.904,115.914,115.903,115.903,64800000.0
2006-01-05 23:58:00,115.905,115.905,115.898,115.898,111499999.0
2006-01-05 23:59:00,115.908,115.919,115.906,115.906,174900001.0
2006-01-06 00:00:00,115.919,115.925,115.877,115.884,168900001.0
2006-01-06 00:01:00,115.893,115.939,115.883,115.939,144099999.0
2006-01-06 00:02:00,115.935,115.963,115.918,115.958,357500000.0
2006-01-06 00:03:00,115.972,115.992,115.955,115.974,336900007.0
2006-01-06 00:04:00,116.003,116.003,115.956,115.961,298699993.0
2006-01-06 00:05:00,115.952,116.004,115.947,115.998,96700001.0
2006-01-06 00:06:00,115.97,116.008,115.97,116.001,243600003.0
2006-01-06 00:07:00,115.995,116.008,115.978,115.999,343099998.0
2006-01-06 00:08:00,116.012,116.018,115.986,116.001,170900002.0
2006-01-06 00:09:00,116.017,116.045,116.009,116.017,266599998.0
2006-01-06 00:10:00,116.013,116.016,115.997,116.013,175099996.0
2006-01-06 00:11:00,116.017,116.026,115.989,115.989,321800005.0
2006-01-06 00:12:00,115.993,116.006,115.976,115.976,144599997.0
2006-01-06 00:13:00,115.972,115.988,115.967,115.98,160000000.0
2006-01-06 00:14:00,116.007,116.007,115.962,115.968,199800000.0
2006-01-06 00:15:00,115.977,115.986,115.958,115.959,157600000.0
2006-01-06 00:16:00,115.973,115.987,115.956,115.956,282999996.0
2006-01-06 00:17:00,115.959,115.983,115.948,115.948,311399993.0
2006-01-06 00:18:00,115.971,115.974,115.948,115.974,324999993.0
2006-01-06 00:19:00,116.002,116.003,115.976,115.976,367799998.0
2006-01-06 00:20:00,115.977,115.995,115.968,115.995,150300002.0
2006-01-06 00:21:00,115.993,116.004,115.944,115.944,250099998.0
2006-01-06 00:22:00,115.925,115.981,115.925,115.975,187500000.0
2006-01-06 00:23:00,115.97,115.976,115.948,115.949,178599997.0
2006-01-06 00:24:00,115.952,115.962,115.939,115.943,167200000.0
2006-01-06 00:25:00,115.955,115.959,115.933,115.954,226900002.0
2006-01-06 00:26:00,115.968,115.975,115.962,115.962,234500000.0
2006-01-06 00:27:00,115.975,115.994,115.975,115.986,158800006.0
2006-01-06 00:28:00,115.991,115.991,115.982,115.987,155300003.0
2006-01-06 00:29:00,115.986,115.994,115.98,115.994,216799999.0
2006-01-06 00:30:00,115.992,115.998,115.983,115.997,165600000.0
2006-01-06 00:31:00,115.994,115.994,115.98,115.984,344400000.0
2006-01-06 00:32:00,115.988,115.991,115.977,115.977,242300001.0
2006-01-06 00:33:00,115.984,115.984,115.974,115.975,260900000.0
2006-01-06 00:34:00,115.977,115.977,115.964,115.975,463299997.0
2006-01-06 00:35:00,115.977,115.984,115.973,115.977,346199996.0
2006-01-06 00:36:00,115.982,115.997,115.982,115.99,217000003.0
2006-01-06 00:37:00,115.998,116.007,115.997,116.001,235700003.0
2006-01-06 00:38:00,116.005,116.011,116.002,116.002,269999999.0
2006-01-06 00:39:00,116.003,116.005,115.998,116.005,200999999.0
2006-01-06 00:40:00,116.012,116.028,116.01,116.028,156899999.0
2006-01-06 00:41:00,116.036,116.044,116.036,116.044,161200000.0
2006-01-06 00:42:00,116.047,116.063,116.041,116.06,370400003.0
2006-01-06 00:43:00,116.069,116.08,116.067,116.072,299300006.0
2006-01-06 00:44:00,116.065,116.068,116.06,116.06,281899999.0
2006-01-06 00:45:00,116.06,116.06,116.047,116.048,105800002.0
2006-01-06 00:46:00,116.047,116.057,116.047,116.057,131999999.0
2006-01-06 00:47:00,116.063,116.063,116.048,116.048,168300004.0
2006-01-06 00:48:00,116.052,116.064,116.052,116.06,137300000.0
2006-01-06 00:49:00,116.054,116.064,116.053,116.064,281200001.0
2006-01-06 00:50:00,116.065,116.065,116.055,116.055,87299999.0
2006-01-06 00:51:00,116.058,116.065,116.055,116.055,129100002.0
2006-01-06 00:52:00,116.054,116.062,116.049,116.049,416800003.0
2006-01-06 00:53:00,116.047,116.047,116.035,116.044,366600004.0
2006-01-06 00:54:00,116.046,116.046,116.04,116.045,251000000.0
2006-01-06 00:55:00,116.048,116.057,116.048,116.05,291500004.0
2006-01-06 00:56:00,116.05,116.055,116.048,116.048,258100001.0
2006-01-06 00:57:00,116.045,116.059,116.045,116.057,222399999.0
2006-01-06 00:58:00,116.063,116.064,116.05,116.058,149699999.0
2006-01-06 00:59:00,116.063,116.063,116.055,116.057,67900001.0
2006-01-06 01:00:00,116.04,116.04,116.029,116.029,72199999.0
2006-01-06 01:01:00,116.023,116.03,116.01,116.03,376799998.0
2006-01-06 01:02:00,116.028,116.028,116.005,116.005,338500000.0
2006-01-06 01:03:00,116.0,116.006,115.992,115.997,190900002.0
2006-01-06 01:04:00,115.988,115.988,115.967,115.98,142300000.0
2006-01-06 01:05:00,115.98,115.988,115.973,115.988,26500000.0
2006-01-06 01:06:00,115.998,116.012,115.998,116.012,322299994.0
2006-01-06 01:07:00,116.01,116.015,116.01,116.015,232800006.0
2006-01-06 01:08:00,116.01,116.01,116.007,116.01,78399998.0
2006-01-06 01:09:00,116.018,116.024,116.016,116.02,166899999.0
2006-01-06 01:10:00,116.029,116.038,116.028,116.03,322199996.0
2006-01-06 01:11:00,116.03,116.035,116.028,116.035,202699998.0
2006-01-06 01:12:00,116.03,116.035,116.03,116.035,72100000.0
2006-01-06 01:13:00,116.03,116.037,116.03,116.037,57400001.0
2006-01-06 01:14:00,116.042,116.042,116.04,116.04,35400000.0
2006-01-06 01:15:00,116.045,116.045,116.037,116.04,262200002.0
2006-01-06 01:16:00,116.042,116.043,116.034,116.043,148699998.0
2006-01-06 01:17:00,116.045,116.045,116.038,116.045,352499992.0
2006-01-06 01:18:00,116.045,116.045,116.04,116.045,279900001.0
2006-01-06 01:19:00,116.037,116.047,116.035,116.045,187200002.0
2006-01-06 01:20:00,116.042,116.042,116.017,116.017,292199999.0
2006-01-06 01:21:00,116.025,116.025,116.018,116.018,53200000.0
2006-01-06 01:22:00,116.02,116.025,116.017,116.02,223499999.0
2006-01-06 01:23:00,116.023,116.023,116.013,116.02,234700002.0
2006-01-06 01:24:00,116.027,116.031,116.021,116.028,88399999.0
2006-01-06 01:25:00,116.03,116.035,116.028,116.035,88000000.0
2006-01-06 01:26:00,116.035,116.035,116.025,116.025,274500001.0
2006-01-06 01:27:00,116.03,116.03,116.014,116.023,137799998.0
2006-01-06 01:28:00,116.017,116.021,116.012,116.016,102699999.0
2006-01-06 01:29:00,116.006,116.013,116.004,116.013,206899999.0
2006-01-06 01:30:00,116.005,116.015,116.005,116.01,320199997.0
2006-01-06 01:31:00,116.008,116.039,116.008,116.039,192700000.0
2006-01-06 01:32:00,116.038,116.06,116.032,116.06,195399999.0
2006-01-06 01:33:00,116.058,116.073,116.058,116.073,159199999.0
2006-01-06 01:34:00,116.07,116.081,116.062,116.062,172300003.0
2006-01-06 01:35:00,116.071,116.09,116.071,116.079,289299999.0
2006-01-06 01:36:00,116.071,116.071,116.06,116.062,162100002.0
2006-01-06 01:37:00,116.056,116.056,116.041,116.041,229600006.0
2006-01-06 01:38:00,116.047,116.053,116.04,116.053,270699997.0
2006-01-06 01:39:00,116.04,116.04,116.013,116.013,54000000.0
2006-01-06 01:40:00,116.015,116.016,116.008,116.008,149299999.0
2006-01-06 01:41:00,116.013,116.013,116.004,116.006,61499999.0
2006-01-06 01:42:00,115.997,115.997,115.952,115.952,265300000.0
2006-01-06 01:43:00,115.942,115.976,115.942,115.976,229599999.0
2006-01-06 01:44:00,115.98,115.992,115.979,115.992,285900000.0
2006-01-06 01:45:00,115.985,115.985,115.942,115.955,253300004.0
2006-01-06 01:46:00,115.945,115.945,115.926,115.931,129300002.0
2006-01-06 01:47:00,115.932,115.959,115.932,115.954,195200002.0
2006-01-06 01:48:00,115.968,115.975,115.964,115.968,266400002.0
2006-01-06 01:49:00,115.973,115.994,115.973,115.994,33800000.0
2006-01-06 01:50:00,115.992,115.998,115.992,115.998,295800001.0
2006-01-06 01:51:00,116.002,116.008,115.995,116.008,200200000.0
2006-01-06 01:52:00,116.008,116.008,115.961,115.961,203000000.0
2006-01-06 01:53:00,115.958,115.972,115.949,115.972,374199998.0
2006-01-06 01:54:00,115.972,115.985,115.972,115.985,224900002.0
2006-01-06 01:55:00,115.989,115.989,115.963,115.981,123800001.0
2006-01-06 01:56:00,115.981,115.99,115.967,115.967,150199999.0
2006-01-06 01:57:00,115.955,115.965,115.952,115.965,149600004.0
2006-01-06 01:58:00,115.967,115.97,115.967,115.97,128700004.0
2006-01-06 01:59:00,115.975,115.975,115.963,115.966,413799999.0
2006-01-06 02:00:00,115.974,116.001,115.974,116.001,123200002.0
2006-01-06 02:01:00,115.998,115.998,115.986,115.989,291499996.0
2006-01-06 02:02:00,115.978,115.981,115.968,115.968,326200002.0
2006-01-06 02:03:00,115.955,115.955,115.916,115.916,233099997.0
2006-01-06 02:04:00,115.913,115.914,115.89,115.89,176999998.0
2006-01-06 02:05:00,115.9,115.905,115.9,115.9,263399992.0
2006-01-06 02:06:00,115.908,115.912,115.904,115.908,114600001.0
2006-01-06 02:07:00,115.905,115.91,115.905,115.909,137499999.0
2006-01-06 02:08:00,115.9,115.9,115.881,115.881,200099996.0
2006-01-06 02:09:00,115.89,115.895,115.879,115.892,288500005.0
2006-01-06 02:10:00,115.888,115.901,115.885,115.898,420299992.0
2006-01-06 02:11:00,115.898,115.901,115.891,115.891,344199998.0
2006-01-06 02:12:00,115.9,115.942,115.9,115.942,251799997.0
2006-01-06 02:13:00,115.938,115.938,115.909,115.909,421199998.0
2006-01-06 02:14:00,115.912,115.923,115.911,115.917,207300001.0
2006-01-06 02:15:00,115.915,115.915,115.906,115.91,247700001.0
2006-01-06 02:16:00,115.918,115.929,115.918,115.929,221899998.0
2006-01-06 02:17:00,115.934,115.959,115.934,115.959,217800004.0
2006-01-06 02:18:00,115.962,115.968,115.955,115.955,75000001.0
2006-01-06 02:19:00,115.946,115.962,115.946,115.958,183999999.0
2006-01-06 02:20:00,115.958,115.964,115.953,115.953,248699996.0
2006-01-06 02:21:00,115.943,115.943,115.931,115.943,246299999.0
2006-01-06 02:22:00,115.94,115.94,115.918,115.919,129399999.0
2006-01-06 02:23:00,115.908,115.91,115.895,115.895,192200003.0
2006-01-06 02:24:00,115.89,115.9,115.877,115.9,175400001.0
2006-01-06 02:25:00,115.909,115.923,115.908,115.923,313100007.0
2006-01-06 02:26:00,115.918,115.918,115.891,115.891,148200001.0
2006-01-06 02:27:00,115.885,115.897,115.875,115.875,165900005.0
2006-01-06 02:28:00,115.865,115.882,115.865,115.878,112099997.0
2006-01-06 02:29:00,115.891,115.891,115.871,115.871,208800003.0
2006-01-06 02:30:00,115.877,115.883,115.861,115.879,216599996.0
2006-01-06 02:31:00,115.882,115.882,115.867,115.867,176699999.0
2006-01-06 02:32:00,115.868,115.869,115.835,115.844,233900000.0
2006-01-06 02:33:00,115.855,115.87,115.855,115.856,187200001.0
2006-01-06 02:34:00,115.857,115.859,115.845,115.854,277000000.0
2006-01-06 02:35:00,115.855,115.862,115.844,115.862,379999998.0
2006-01-06 02:36:00,115.875,115.898,115.875,115.895,263300005.0
2006-01-06 02:37:00,115.889,115.889,115.883,115.883,174900000.0
2006-01-06 02:38:00,115.888,115.892,115.876,115.884,218800002.0
2006-01-06 02:39:00,115.878,115.878,115.869,115.869,185199999.0
2006-01-06 02:40:00,115.87,115.87,115.822,115.822,256600004.0
2006-01-06 02:41:00,115.821,115.852,115.821,115.852,178299998.0
2006-01-06 02:42:00,115.853,115.872,115.85,115.868,285699997.0
2006-01-06 02:43:00,115.873,115.898,115.861,115.898,197700003.0
2006-01-06 02:44:00,115.912,115.92,115.907,115.909,220699997.0
2006-01-06 02:45:00,115.896,115.896,115.87,115.879,318000000.0
2006-01-06 02:46:00,115.868,115.868,115.852,115.853,118699997.0
2006-01-06 02:47:00,115.851,115.853,115.844,115.847,158900001.0
2006-01-06 02:48:00,115.847,115.848,115.836,115.839,244899996.0
2006-01-06 02:49:00,115.837,115.837,115.81,115.82,161899998.0
2006-01-06 02:50:00,115.82,115.84,115.82,115.84,266700003.0
2006-01-06 02:51:00,115.842,115.842,115.797,115.797,178100004.0
2006-01-06 02:52:00,115.796,115.797,115.786,115.793,235000003.0
2006-01-06 02:53:00,115.792,115.792,115.772,115.785,234800000.0
2006-01-06 02:54:00,115.792,115.843,115.792,115.842,240699999.0
2006-01-06 02:55:00,115.856,115.86,115.841,115.853,108300001.0
2006-01-06 02:56:00,115.848,115.865,115.847,115.863,294700002.0
2006-01-06 02:57:00,115.871,115.882,115.871,115.873,176999999.0
2006-01-06 02:58:00,115.895,115.91,115.889,115.908,246899998.0
2006-01-06 02:59:00,115.921,115.946,115.914,115.914,349500000.0
2006-01-06 03:00:00,115.897,115.897,115.882,115.882,130799997.0
2006-01-06 03:01:00,115.876,115.876,115.85,115.865,182500002.0
2006-01-06 03:02:00,115.869,115.876,115.86,115.867,288700006.0
2006-01-06 03:03:00,115.873,115.882,115.873,115.878,146600004.0
2006-01-06 03:04:00,115.875,115.892,115.875,115.892,295199997.0
2006-01-06 03:05:00,115.892,115.907,115.89,115.905,332300000.0
2006-01-06 03:06:00,115.901,115.901,115.876,115.878,185400002.0
2006-01-06 03:07:00,115.884,115.91,115.884,115.905,395599991.0
2006-01-06 03:08:00,115.903,115.913,115.901,115.913,240699998.0
2006-01-06 03:09:00,115.925,115.943,115.925,115.937,158399998.0
2006-01-06 03:10:00,115.93,115.932,115.918,115.932,139000000.0
2006-01-06 03:11:00,115.938,115.955,115.938,115.946,288899993.0
2006-01-06 03:12:00,115.949,115.96,115.949,115.95,208600002.0
2006-01-06 03:13:00,115.95,115.95,115.927,115.944,285600005.0
2006-01-06 03:14:00,115.931,115.937,115.928,115.937,118999999.0
2006-01-06 03:15:00,115.951,116.0,115.951,116.0,245499993.0
2006-01-06 03:16:00,115.986,115.986,115.964,115.972,296500006.0
2006-01-06 03:17:00,115.972,115.992,115.969,115.969,132800002.0
2006-01-06 03:18:00,115.967,115.972,115.96,115.96,206099995.0
2006-01-06 03:19:00,115.953,115.976,115.953,115.976,117400004.0
2006-01-06 03:20:00,115.984,116.008,115.972,116.005,240500002.0
2006-01-06 03:21:00,116.018,116.031,116.018,116.031,243399999.0
2006-01-06 03:22:00,116.03,116.03,116.016,116.025,117700000.0
2006-01-06 03:23:00,116.019,116.022,116.01,116.011,265499999.0
2006-01-06 03:24:00,116.011,116.011,115.995,116.005,295099997.0
2006-01-06 03:25:00,116.002,116.002,115.988,115.988,189100004.0
2006-01-06 03:26:00,116.01,116.039,116.01,116.037,256700000.0
2006-01-06 03:27:00,116.059,116.077,116.053,116.077,224900003.0
2006-01-06 03:28:00,116.082,116.098,116.065,116.098,198599998.0
2006-01-06 03:29:00,116.102,116.137,116.102,116.136,99000002.0
2006-01-06 03:30:00,116.125,116.136,116.125,116.127,297600005.0
2006-01-06 03:31:00,116.12,116.12,116.106,116.11,244600002.0
2006-01-06 03:32:00,116.11,116.119,116.106,116.116,148300003.0
2006-01-06 03:33:00,116.127,116.136,116.119,116.13,314900008.0
2006-01-06 03:34:00,116.138,116.152,116.138,116.148,253799998.0
2006-01-06 03:35:00,116.148,116.161,116.148,116.157,107499997.0
2006-01-06 03:36:00,116.152,116.17,116.152,116.17,207700002.0
2006-01-06 03:37:00,116.172,116.179,116.157,116.157,106499998.0
2006-01-06 03:38:00,116.157,116.16,116.149,116.149,323199995.0
2006-01-06 03:39:00,116.154,116.171,116.152,116.171,174500002.0
2006-01-06 03:40:00,116.175,116.181,116.161,116.181,161900001.0
2006-01-06 03:41:00,116.19,116.204,116.19,116.201,100600001.0
2006-01-06 03:42:00,116.194,116.217,116.193,116.217,164500005.0
2006-01-06 03:43:00,116.217,116.217,116.201,116.201,210600000.0
2006-01-06 03:44:00,116.203,116.21,116.2,116.2,300099995.0
2006-01-06 03:45:00,116.19,116.19,116.159,116.159,293600000.0
2006-01-06 03:46:00,116.145,116.145,116.135,116.138,322099996.0
2006-01-06 03:47:00,116.143,116.149,116.135,116.142,48600000.0
2006-01-06 03:48:00,116.157,116.186,116.157,116.183,317100004.0
2006-01-06 03:49:00,116.203,116.237,116.203,116.22,156300000.0
2006-01-06 03:50:00,116.223,116.23,116.217,116.23,123699999.0
2006-01-06 03:51:00,116.232,116.234,116.216,116.225,268300000.0
2006-01-06 03:52:00,116.214,116.214,116.171,116.175,215699996.0
2006-01-06 03:53:00,116.165,116.173,116.159,116.162,218000000.0
2006-01-06 03:54:00,116.157,116.168,116.157,116.168,102000000.0
2006-01-06 03:55:00,116.167,116.186,116.167,116.186,195499997.0
2006-01-06 03:56:00,116.195,116.212,116.195,116.202,156800000.0
2006-01-06 03:57:00,116.2,116.205,116.2,116.203,250400003.0
2006-01-06 03:58:00,116.196,116.199,116.178,116.178,368799999.0
2006-01-06 03:59:00,116.175,116.175,116.165,116.165,210400003.0
2006-01-06 04:00:00,116.155,116.155,116.145,116.145,67899999.0
2006-01-06 04:01:00,116.13,116.148,116.126,116.148,329900004.0
2006-01-06 04:02:00,116.153,116.162,116.145,116.162,254199996.0
2006-01-06 04:03:00,116.164,116.166,116.164,116.166,5600000.0
2006-01-06 04:04:00,116.175,116.175,116.165,116.175,286099998.0
2006-01-06 04:05:00,116.175,116.18,116.162,116.177,347899999.0
2006-01-06 04:06:00,116.182,116.183,116.169,116.183,254199999.0
2006-01-06 04:07:00,116.18,116.182,116.169,116.178,454899997.0
2006-01-06 04:08:00,116.18,116.184,116.174,116.178,301000001.0
2006-01-06 04:09:00,116.175,116.175,116.168,116.168,207799995.0
2006-01-06 04:10:00,116.17,116.17,116.162,116.166,168700001.0
2006-01-06 04:11:00,116.16,116.16,116.152,116.152,255800002.0
2006-01-06 04:12:00,116.149,116.149,116.11,116.111,233700000.0
2006-01-06 04:13:00,116.108,116.111,116.099,116.099,204399998.0
2006-01-06 04:14:00,116.097,116.103,116.093,116.103,157999998.0
2006-01-06 04:15:00,116.107,116.113,116.101,116.113,230399995.0
2006-01-06 04:16:00,116.108,116.108,116.104,116.104,83600000.0
2006-01-06 04:17:00,116.1,116.105,116.095,116.105,210600005.0
2006-01-06 04:18:00,116.1,116.108,116.097,116.105,206199999.0
2006-01-06 04:19:00,116.103,116.103,116.085,116.088,115799999.0
2006-01-06 04:20:00,116.088,116.1,116.088,116.1,170600004.0
2006-01-06 04:21:00,116.107,116.113,116.107,116.113,28800000.0
2006-01-06 04:22:00,116.125,116.125,116.12,116.12,205599999.0
2006-01-06 04:23:00,116.12,116.125,116.12,116.125,144899998.0
2006-01-06 04:24:00,116.119,116.142,116.119,116.142,187300000.0
2006-01-06 04:25:00,116.143,116.162,116.143,116.162,344700002.0
2006-01-06 04:26:00,116.152,116.155,116.144,116.153,394500007.0
2006-01-06 04:27:00,116.15,116.162,116.15,116.16,289600003.0
2006-01-06 04:28:00,116.159,116.159,116.14,116.14,118800001.0
2006-01-06 04:29:00,116.147,116.15,116.144,116.147,183699998.0
2006-01-06 04:30:00,116.137,116.145,116.129,116.145,216100003.0
2006-01-06 04:31:00,116.147,116.16,116.145,116.157,192099998.0
2006-01-06 04:32:00,116.15,116.155,116.148,116.15,290899998.0
2006-01-06 04:33:00,116.15,116.155,116.15,116.155,241700005.0
2006-01-06 04:34:00,116.145,116.161,116.142,116.161,189200002.0
2006-01-06 04:35:00,116.162,116.162,116.146,116.15,104699999.0
2006-01-06 04:36:00,116.142,116.158,116.142,116.157,221600003.0
2006-01-06 04:37:00,116.15,116.155,116.147,116.148,146999998.0
2006-01-06 04:38:00,116.155,116.155,116.15,116.155,355200001.0
2006-01-06 04:39:00,116.15,116.15,116.143,116.143,67599999.0
2006-01-06 04:40:00,116.145,116.145,116.14,116.14,61999998.0
2006-01-06 04:41:00,116.135,116.144,116.132,116.138,289600003.0
2006-01-06 04:42:00,116.145,116.145,116.137,116.138,272199999.0
2006-01-06 04:43:00,116.143,116.143,116.134,116.138,204300004.0
2006-01-06 04:44:00,116.143,116.148,116.138,116.14,189199997.0
2006-01-06 04:45:00,116.146,116.154,116.136,116.154,185200001.0
2006-01-06 04:46:00,116.154,116.154,116.147,116.149,257899998.0
2006-01-06 04:47:00,116.155,116.155,116.15,116.155,176799997.0
2006-01-06 04:48:00,116.155,116.155,116.147,116.155,259100000.0
2006-01-06 04:49:00,116.155,116.155,116.145,116.15,326899999.0
2006-01-06 04:50:00,116.152,116.165,116.152,116.163,188399996.0
2006-01-06 04:51:00,116.166,116.169,116.166,116.169,102899998.0
2006-01-06 04:52:00,116.168,116.168,116.157,116.157,124400001.0
2006-01-06 04:53:00,116.163,116.163,116.153,116.153,165500000.0
2006-01-06 04:54:00,116.165,116.165,116.158,116.165,212900004.0
2006-01-06 04:55:00,116.16,116.16,116.145,116.145,122400002.0
2006-01-06 04:56:00,116.148,116.157,116.148,116.157,186599999.0
2006-01-06 04:57:00,116.155,116.165,116.155,116.165,212299999.0
2006-01-06 04:58:00,116.159,116.162,116.159,116.162,48699998.0
2006-01-06 04:59:00,116.155,116.155,116.15,116.153,117299999.0
2006-01-06 05:00:00,116.155,116.155,116.15,116.155,316999999.0
2006-01-06 05:01:00,116.15,116.155,116.145,116.153,104500001.0
2006-01-06 05:02:00,116.147,116.155,116.147,116.155,162999995.0
2006-01-06 05:03:00,116.152,116.152,116.139,116.148,152499998.0
2006-01-06 05:04:00,116.155,116.155,116.147,116.15,284600003.0
2006-01-06 05:05:00,116.152,116.152,116.134,116.136,296099999.0
2006-01-06 05:06:00,116.135,116.138,116.121,116.133,283799999.0
2006-01-06 05:07:00,116.137,116.137,116.128,116.128,110600002.0
2006-01-06 05:08:00,116.125,116.14,116.125,116.133,143400000.0
2006-01-06 05:09:00,116.127,116.137,116.122,116.128,188100001.0
2006-01-06 05:10:00,116.123,116.132,116.121,116.123,304199996.0
2006-01-06 05:11:00,116.122,116.13,116.118,116.126,314799999.0
2006-01-06 05:12:00,116.12,116.125,116.12,116.125,175299999.0
2006-01-06 05:13:00,116.125,116.125,116.12,116.125,70000000.0
2006-01-06 05:14:00,116.12,116.12,116.109,116.113,136199999.0
2006-01-06 05:15:00,116.11,116.119,116.102,116.105,207700000.0
2006-01-06 05:16:00,116.105,116.105,116.097,116.105,367599995.0
2006-01-06 05:17:00,116.105,116.105,116.097,116.105,247399994.0
2006-01-06 05:18:00,116.098,116.098,116.098,116.098,12000000.0
2006-01-06 05:19:00,116.097,116.105,116.095,116.095,252900006.0
2006-01-06 05:20:00,116.105,116.105,116.105,116.105,1300000.0
2006-01-06 05:21:00,116.103,116.105,116.097,116.105,365400004.0
2006-01-06 05:22:00,116.1,116.113,116.097,116.113,238700004.0
2006-01-06 05:23:00,116.108,116.112,116.101,116.112,272199998.0
2006-01-06 05:24:00,116.116,116.116,116.106,116.11,103099999.0
2006-01-06 05:25:00,116.112,116.121,116.112,116.12,309400000.0
2006-01-06 05:26:00,116.11,116.129,116.11,116.12,173400003.0
2006-01-06 05:27:00,116.13,116.13,116.122,116.125,188699999.0
2006-01-06 05:28:00,116.12,116.133,116.12,116.133,215600005.0
2006-01-06 05:29:00,116.133,116.133,116.13,116.13,109599998.0
2006-01-06 05:30:00,116.133,116.133,116.123,116.133,322500001.0
2006-01-06 05:31:00,116.128,116.129,116.12,116.12,296500006.0
2006-01-06 05:32:00,116.117,116.124,116.111,116.124,344899999.0
2006-01-06 05:33:00,116.125,116.125,116.117,116.125,268699997.0
2006-01-06 05:34:00,116.121,116.131,116.115,116.118,323100008.0
2006-01-06 05:35:00,116.125,116.125,116.118,116.12,337899993.0
2006-01-06 05:36:00,116.133,116.133,116.125,116.125,44700001.0
2006-01-06 05:37:00,116.14,116.144,116.136,116.144,427000009.0
2006-01-06 05:38:00,116.148,116.152,116.142,116.147,187999995.0
2006-01-06 05:39:00,116.145,116.151,116.143,116.147,211200003.0
2006-01-06 05:40:00,116.143,116.148,116.131,116.145,264500004.0
2006-01-06 05:41:00,116.145,116.149,116.133,116.133,266400003.0
2006-01-06 05:42:00,116.13,116.135,116.125,116.13,220500001.0
2006-01-06 05:43:00,116.134,116.134,116.125,116.133,244799997.0
2006-01-06 05:44:00,116.13,116.135,116.127,116.13,107800000.0
2006-01-06 05:45:00,116.138,116.141,116.129,116.138,241600005.0
2006-01-06 05:46:00,116.13,116.142,116.13,116.142,70800000.0
2006-01-06 05:47:00,116.137,116.149,116.136,116.146,167899998.0
2006-01-06 05:48:00,116.147,116.15,116.139,116.14,64200002.0
2006-01-06 05:49:00,116.135,116.143,116.128,116.138,185700005.0
2006-01-06 05:50:00,116.143,116.143,116.137,116.143,244399999.0
2006-01-06 05:51:00,116.145,116.145,116.145,116.145,118600002.0
2006-01-06 05:52:00,116.14,116.14,116.132,116.135,118600002.0
2006-01-06 05:53:00,116.136,116.147,116.136,116.147,283700008.0
2006-01-06 05:54:00,116.147,116.147,116.13,116.142,320400003.0
2006-01-06 05:55:00,116.142,116.142,116.122,116.133,349400001.0
2006-01-06 05:56:00,116.138,116.141,116.131,116.132,158899997.0
2006-01-06 05:57:00,116.127,116.13,116.123,116.129,163300000.0
2006-01-06 05:58:00,116.131,116.131,116.109,116.109,387199994.0
2006-01-06 05:59:00,116.115,116.135,116.115,116.133,183600002.0
2006-01-06 06:00:00,116.129,116.135,116.124,116.127,235399998.0
2006-01-06 06:01:00,116.122,116.122,116.117,116.118,128900001.0
2006-01-06 06:02:00,116.115,116.118,116.108,116.115,307899997.0
2006-01-06 06:03:00,116.11,116.115,116.11,116.115,135899997.0
2006-01-06 06:04:00,116.108,116.115,116.108,116.11,311400002.0
2006-01-06 06:05:00,116.115,116.115,116.108,116.113,141599998.0
2006-01-06 06:06:00,116.116,116.116,116.103,116.113,362399998.0
2006-01-06 06:07:00,116.108,116.108,116.108,116.108,30400000.0
2006-01-06 06:08:00,116.115,116.115,116.108,116.115,293900000.0
2006-01-06 06:09:00,116.117,116.121,116.117,116.118,122099998.0
2006-01-06 06:10:00,116.108,116.108,116.093,116.093,182800002.0
2006-01-06 06:11:00,116.081,116.086,116.041,116.041,273399999.0
2006-01-06 06:12:00,116.029,116.058,116.029,116.057,220700004.0
2006-01-06 06:13:00,116.054,116.059,116.046,116.048,183400001.0
2006-01-06 06:14:00,116.048,116.059,116.044,116.044,131800002.0
2006-01-06 06:15:00,116.04,116.051,116.04,116.048,192400002.0
2006-01-06 06:16:00,116.06,116.06,116.053,116.06,194199998.0
2006-01-06 06:17:00,116.065,116.065,116.065,116.065,45300000.0
2006-01-06 06:18:00,116.053,116.053,116.037,116.044,97299999.0
2006-01-06 06:19:00,116.053,116.053,116.037,116.037,124800001.0
2006-01-06 06:20:00,116.03,116.041,116.028,116.035,320899995.0
2006-01-06 06:21:00,116.03,116.049,116.03,116.047,197800003.0
2006-01-06 06:22:00,116.038,116.057,116.036,116.042,151199999.0
2006-01-06 06:23:00,116.043,116.053,116.04,116.053,203400006.0
2006-01-06 06:24:00,116.05,116.058,116.05,116.055,249800003.0
2006-01-06 06:25:00,116.054,116.054,116.044,116.048,374000008.0
2006-01-06 06:26:00,116.053,116.053,116.039,116.048,195899997.0
2006-01-06 06:27:00,116.054,116.054,116.037,116.045,282699997.0
2006-01-06 06:28:00,116.042,116.053,116.042,116.053,138100002.0
2006-01-06 06:29:00,116.048,116.05,116.04,116.04,190000001.0
2006-01-06 06:30:00,116.04,116.045,116.04,116.045,87699999.0
2006-01-06 06:31:00,116.037,116.045,116.037,116.04,147699995.0
2006-01-06 06:32:00,116.046,116.056,116.041,116.056,169100000.0
2006-01-06 06:33:00,116.052,116.052,116.042,116.048,142299997.0
2006-01-06 06:34:00,116.05,116.055,116.045,116.05,266700001.0
2006-01-06 06:35:00,116.053,116.053,116.038,116.04,190699999.0
2006-01-06 06:36:00,116.04,116.04,116.038,116.038,109799997.0
2006-01-06 06:37:00,116.044,116.059,116.044,116.055,258700000.0
2006-01-06 06:38:00,116.052,116.052,116.031,116.033,190699998.0
2006-01-06 06:39:00,116.037,116.047,116.037,116.04,413499996.0
2006-01-06 06:40:00,116.043,116.05,116.035,116.05,76600002.0
2006-01-06 06:41:00,116.058,116.062,116.052,116.052,173800001.0
2006-01-06 06:42:00,116.047,116.059,116.043,116.056,254499998.0
2006-01-06 06:43:00,116.059,116.07,116.058,116.07,72700000.0
2006-01-06 06:44:00,116.077,116.077,116.063,116.074,132100002.0
2006-01-06 06:45:00,116.069,116.096,116.069,116.093,234199996.0
2006-01-06 06:46:00,116.11,116.119,116.11,116.118,131800002.0
2006-01-06 06:47:00,116.103,116.103,116.098,116.101,191699999.0
2006-01-06 06:48:00,116.103,116.103,116.091,116.097,209300001.0
2006-01-06 06:49:00,116.108,116.114,116.1,116.105,210900000.0
2006-01-06 06:50:00,116.115,116.134,116.115,116.134,151699996.0
2006-01-06 06:51:00,116.131,116.14,116.118,116.127,275300003.0
2006-01-06 06:52:00,116.133,116.134,116.12,116.134,405599998.0
2006-01-06 06:53:00,116.127,116.133,116.12,116.131,178200006.0
2006-01-06 06:54:00,116.13,116.13,116.119,116.124,191700000.0
2006-01-06 06:55:00,116.119,116.121,116.114,116.117,162500001.0
2006-01-06 06:56:00,116.112,116.112,116.102,116.107,34800000.0
2006-01-06 06:57:00,116.11,116.11,116.088,116.088,184799999.0
2006-01-06 06:58:00,116.075,116.075,116.065,116.069,210500006.0
2006-01-06 06:59:00,116.078,116.102,116.075,116.102,247599998.0
2006-01-06 07:00:00,116.09,116.09,116.078,116.086,224400000.0
2006-01-06 07:01:00,116.082,116.091,116.081,116.087,173300001.0
2006-01-06 07:02:00,116.081,116.081,116.079,116.079,80699998.0
2006-01-06 07:03:00,116.077,116.083,116.066,116.066,360500001.0
2006-01-06 07:04:00,116.072,116.083,116.071,116.079,326600007.0
2006-01-06 07:05:00,116.077,116.089,116.076,116.086,315100000.0
2006-01-06 07:06:00,116.076,116.081,116.072,116.078,203800001.0
2006-01-06 07:07:00,116.088,116.088,116.08,116.085,115000001.0
2006-01-06 07:08:00,116.075,116.09,116.075,116.079,253400002.0
2006-01-06 07:09:00,116.073,116.073,116.061,116.067,338400000.0
2006-01-06 07:10:00,116.064,116.07,116.056,116.056,162900000.0
2006-01-06 07:11:00,116.069,116.075,116.063,116.063,230500003.0
2006-01-06 07:12:00,116.065,116.065,116.057,116.063,174299997.0
2006-01-06 07:13:00,116.062,116.065,116.057,116.065,280799996.0
2006-01-06 07:14:00,116.063,116.063,116.052,116.052,161299995.0
2006-01-06 07:15:00,116.057,116.063,116.053,116.063,134799997.0
2006-01-06 07:16:00,116.055,116.057,116.055,116.057,31100000.0
2006-01-06 07:17:00,116.062,116.062,116.054,116.06,119100001.0
2006-01-06 07:18:00,116.065,116.065,116.058,116.06,245499999.0
2006-01-06 07:19:00,116.06,116.065,116.06,116.065,169599997.0
2006-01-06 07:20:00,116.069,116.081,116.069,116.077,322000002.0
2006-01-06 07:21:00,116.074,116.083,116.069,116.083,72500000.0
2006-01-06 07:22:00,116.078,116.082,116.072,116.082,145599996.0
2006-01-06 07:23:00,116.079,116.087,116.079,116.087,293399999.0
2006-01-06 07:24:00,116.088,116.095,116.087,116.09,196499999.0
2006-01-06 07:25:00,116.088,116.095,116.087,116.095,164499998.0
2006-01-06 07:26:00,116.09,116.095,116.087,116.09,217900000.0
2006-01-06 07:27:00,116.091,116.098,116.089,116.095,255399999.0
2006-01-06 07:28:00,116.104,116.104,116.092,116.097,311800006.0
2006-01-06 07:29:00,116.097,116.097,116.085,116.095,168799997.0
2006-01-06 07:30:00,116.09,116.097,116.09,116.095,127500000.0
2006-01-06 07:31:00,116.106,116.113,116.098,116.113,346899999.0
2006-01-06 07:32:00,116.11,116.118,116.108,116.115,370800000.0
2006-01-06 07:33:00,116.115,116.115,116.11,116.11,231199997.0
2006-01-06 07:34:00,116.107,116.117,116.104,116.108,250200004.0
2006-01-06 07:35:00,116.097,116.109,116.097,116.107,192700004.0
2006-01-06 07:36:00,116.113,116.113,116.1,116.107,234899998.0
2006-01-06 07:37:00,116.1,116.105,116.097,116.105,217499999.0
2006-01-06 07:38:00,116.1,116.105,116.095,116.105,153099998.0
2006-01-06 07:39:00,116.091,116.091,116.075,116.084,317400002.0
2006-01-06 07:40:00,116.089,116.094,116.082,116.082,158800003.0
2006-01-06 07:41:00,116.083,116.094,116.082,116.094,322600003.0
2006-01-06 07:42:00,116.09,116.093,116.087,116.087,77500002.0
2006-01-06 07:43:00,116.097,116.105,116.093,116.105,85600001.0
2006-01-06 07:44:00,116.102,116.104,116.093,116.094,405199995.0
2006-01-06 07:45:00,116.085,116.085,116.077,116.084,108300002.0
2006-01-06 07:46:00,116.078,116.078,116.062,116.075,150100000.0
2006-01-06 07:47:00,116.074,116.074,116.056,116.06,254499998.0
2006-01-06 07:48:00,116.059,116.059,116.035,116.035,292399998.0
2006-01-06 07:49:00,116.037,116.043,116.034,116.043,123699998.0
2006-01-06 07:50:00,116.04,116.045,116.04,116.04,185799997.0
2006-01-06 07:51:00,116.045,116.045,116.045,116.045,52699999.0
2006-01-06 07:52:00,116.04,116.045,116.037,116.045,204200002.0
2006-01-06 07:53:00,116.045,116.045,116.04,116.04,159900001.0
2006-01-06 07:54:00,116.042,116.05,116.036,116.05,98800002.0
2006-01-06 07:55:00,116.054,116.054,116.041,116.048,213100000.0
2006-01-06 07:56:00,116.052,116.055,116.045,116.05,205500000.0
2006-01-06 07:57:00,116.055,116.058,116.045,116.055,198600002.0
2006-01-06 07:58:00,116.052,116.063,116.05,116.063,159899997.0
2006-01-06 07:59:00,116.063,116.063,116.045,116.045,63799999.0
2006-01-06 08:00:00,116.038,116.052,116.035,116.052,259100005.0
2006-01-06 08:01:00,116.056,116.062,116.04,116.04,288399994.0
2006-01-06 08:02:00,116.033,116.034,116.022,116.034,54900001.0
2006-01-06 08:03:00,116.043,116.051,116.043,116.05,132200003.0
2006-01-06 08:04:00,116.043,116.043,116.031,116.039,323100001.0
2006-01-06 08:05:00,116.047,116.047,116.035,116.035,221199999.0
2006-01-06 08:06:00,116.038,116.054,116.038,116.038,226200007.0
2006-01-06 08:07:00,116.037,116.042,116.037,116.04,219099996.0
2006-01-06 08:08:00,116.045,116.045,116.04,116.04,233200006.0
2006-01-06 08:09:00,116.045,116.045,116.037,116.045,207900003.0
2006-01-06 08:10:00,116.037,116.04,116.032,116.039,135900000.0
2006-01-06 08:11:00,116.045,116.045,116.037,116.037,114399997.0
2006-01-06 08:12:00,116.039,116.042,116.029,116.037,344799995.0
2006-01-06 08:13:00,116.03,116.039,116.03,116.03,75600000.0
2006-01-06 08:14:00,116.008,116.008,115.979,115.979,159099999.0
2006-01-06 08:15:00,115.995,116.014,115.995,116.003,89000002.0
2006-01-06 08:16:00,116.0,116.0,115.995,115.999,210000005.0
2006-01-06 08:17:00,116.004,116.016,115.999,116.011,256499999.0
2006-01-06 08:18:00,116.027,116.035,116.023,116.035,157400001.0
2006-01-06 08:19:00,116.028,116.038,116.028,116.036,213000003.0
2006-01-06 08:20:00,116.032,116.046,116.031,116.046,141899998.0
2006-01-06 08:21:00,116.047,116.057,116.043,116.057,362600001.0
2006-01-06 08:22:00,116.055,116.065,116.048,116.065,110499999.0
2006-01-06 08:23:00,116.077,116.106,116.077,116.082,247900002.0
2006-01-06 08:24:00,116.085,116.094,116.077,116.089,217899999.0
2006-01-06 08:25:00,116.093,116.093,116.081,116.088,236200003.0
2006-01-06 08:26:00,116.09,116.091,116.081,116.081,192400002.0
2006-01-06 08:27:00,116.083,116.084,116.078,116.078,396400001.0
2006-01-06 08:28:00,116.067,116.075,116.065,116.07,188299995.0
2006-01-06 08:29:00,116.076,116.085,116.076,116.085,211400001.0
2006-01-06 08:30:00,116.086,116.101,116.086,116.101,79000001.0
2006-01-06 08:31:00,116.105,116.108,116.1,116.1,271799996.0
2006-01-06 08:32:00,116.105,116.105,116.097,116.1,43500000.0
2006-01-06 08:33:00,116.108,116.115,116.101,116.107,192300001.0
2006-01-06 08:34:00,116.106,116.108,116.098,116.098,380399996.0
2006-01-06 08:35:00,116.103,116.103,116.096,116.097,257800005.0
2006-01-06 08:36:00,116.09,116.093,116.084,116.09,249799997.0
2006-01-06 08:37:00,116.095,116.095,116.087,116.09,92500002.0
2006-01-06 08:38:00,116.09,116.093,116.09,116.093,156500002.0
2006-01-06 08:39:00,116.085,116.085,116.076,116.077,127199999.0
2006-01-06 08:40:00,116.084,116.084,116.076,116.077,323199998.0
2006-01-06 08:41:00,116.078,116.078,116.067,116.07,339200002.0
2006-01-06 08:42:00,116.075,116.081,116.071,116.071,175200003.0
2006-01-06 08:43:00,116.066,116.066,116.066,116.066,64700001.0
2006-01-06 08:44:00,116.061,116.069,116.057,116.066,353700001.0
2006-01-06 08:45:00,116.069,116.077,116.067,116.075,447000001.0
2006-01-06 08:46:00,116.072,116.072,116.07,116.07,170399997.0
2006-01-06 08:47:00,116.07,116.075,116.067,116.07,245999995.0
2006-01-06 08:48:00,116.064,116.075,116.064,116.068,88100000.0
2006-01-06 08:49:00,116.068,116.074,116.066,116.066,292799999.0
2006-01-06 08:50:00,116.063,116.065,116.053,116.06,206699996.0
2006-01-06 08:51:00,116.061,116.071,116.061,116.068,180599996.0
2006-01-06 08:52:00,116.072,116.072,116.062,116.062,354200001.0
2006-01-06 08:53:00,116.055,116.073,116.055,116.066,239699994.0
2006-01-06 08:54:00,116.071,116.071,116.057,116.064,277600003.0
2006-01-06 08:55:00,116.055,116.065,116.052,116.058,122399997.0
2006-01-06 08:56:00,116.07,116.079,116.053,116.053,168799996.0
2006-01-06 08:57:00,116.048,116.052,116.045,116.048,205100000.0
2006-01-06 08:58:00,116.048,116.052,116.034,116.036,305400000.0
2006-01-06 08:59:00,116.035,116.047,116.035,116.04,218500000.0
2006-01-06 09:00:00,116.046,116.069,116.046,116.055,342700000.0
2006-01-06 09:01:00,116.06,116.06,116.046,116.054,183899997.0
2006-01-06 09:02:00,116.051,116.051,116.033,116.033,114800000.0
2006-01-06 09:03:00,116.038,116.042,116.031,116.031,168600001.0
2006-01-06 09:04:00,116.037,116.043,116.031,116.04,72099999.0
2006-01-06 09:05:00,116.05,116.079,116.05,116.079,184899996.0
2006-01-06 09:06:00,116.082,116.09,116.074,116.074,149200000.0
2006-01-06 09:07:00,116.073,116.075,116.067,116.067,241500003.0
2006-01-06 09:08:00,116.071,116.073,116.064,116.073,328699997.0
2006-01-06 09:09:00,116.075,116.075,116.067,116.075,292500005.0
2006-01-06 09:10:00,116.069,116.088,116.069,116.077,302700000.0
2006-01-06 09:11:00,116.078,116.096,116.078,116.082,240600005.0
2006-01-06 09:12:00,116.076,116.08,116.068,116.068,318100003.0
2006-01-06 09:13:00,116.063,116.075,116.056,116.063,158200002.0
2006-01-06 09:14:00,116.067,116.073,116.065,116.068,291699998.0
2006-01-06 09:15:00,116.067,116.073,116.062,116.073,206299998.0
2006-01-06 09:16:00,116.076,116.088,116.062,116.08,226399997.0
2006-01-06 09:17:00,116.076,116.083,116.073,116.083,184899997.0
2006-01-06 09:18:00,116.087,116.088,116.075,116.078,163699998.0
2006-01-06 09:19:00,116.078,116.082,116.071,116.078,174300000.0
2006-01-06 09:20:00,116.082,116.088,116.075,116.075,240800000.0
2006-01-06 09:21:00,116.079,116.091,116.067,116.067,246400001.0
2006-01-06 09:22:00,116.069,116.08,116.067,116.067,541800001.0
2006-01-06 09:23:00,116.074,116.074,116.067,116.073,180799998.0
2006-01-06 09:24:00,116.08,116.087,116.075,116.075,239100000.0
2006-01-06 09:25:00,116.073,116.078,116.068,116.07,259900002.0
2006-01-06 09:26:00,116.076,116.077,116.058,116.058,254500001.0
2006-01-06 09:27:00,116.059,116.066,116.052,116.052,170499998.0
2006-01-06 09:28:00,116.048,116.048,116.042,116.042,114099998.0
2006-01-06 09:29:00,116.027,116.035,116.023,116.035,20300000.0
2006-01-06 09:30:00,116.045,116.054,116.043,116.05,197000000.0
2006-01-06 09:31:00,116.053,116.056,116.045,116.054,201900002.0
2006-01-06 09:32:00,116.058,116.058,116.047,116.053,252600001.0
2006-01-06 09:33:00,116.048,116.05,116.037,116.038,312499998.0
2006-01-06 09:34:00,116.028,116.033,116.025,116.033,65500000.0
2006-01-06 09:35:00,116.035,116.051,116.025,116.051,170300000.0
2006-01-06 09:36:00,116.053,116.053,116.03,116.032,345500001.0
2006-01-06 09:37:00,116.033,116.033,116.025,116.026,214800003.0
2006-01-06 09:38:00,116.033,116.041,116.029,116.037,284900000.0
2006-01-06 09:39:00,116.033,116.052,116.033,116.052,143300004.0
2006-01-06 09:40:00,116.064,116.064,116.046,116.058,399599999.0
2006-01-06 09:41:00,116.062,116.063,116.055,116.057,183400001.0
2006-01-06 09:42:00,116.053,116.06,116.049,116.05,215699997.0
2006-01-06 09:43:00,116.052,116.052,116.037,116.049,298100003.0
2006-01-06 09:44:00,116.06,116.084,116.06,116.078,361800003.0
2006-01-06 09:45:00,116.077,116.077,116.061,116.061,102000002.0
2006-01-06 09:46:00,116.052,116.069,116.045,116.069,245700006.0
2006-01-06 09:47:00,116.076,116.082,116.073,116.077,167300002.0
2006-01-06 09:48:00,116.062,116.064,116.049,116.055,375199998.0
2006-01-06 09:49:00,116.047,116.06,116.047,116.055,408099999.0
2006-01-06 09:50:00,116.043,116.043,116.01,116.017,244100000.0
2006-01-06 09:51:00,116.01,116.022,116.01,116.022,261599998.0
2006-01-06 09:52:00,116.027,116.045,116.027,116.045,114700002.0
2006-01-06 09:53:00,116.038,116.038,116.024,116.025,128400000.0
2006-01-06 09:54:00,116.024,116.031,116.024,116.024,127399998.0
2006-01-06 09:55:00,116.024,116.024,116.013,116.018,288399997.0
2006-01-06 09:56:00,116.011,116.012,116.006,116.007,159199998.0
2006-01-06 09:57:00,116.003,116.03,116.003,116.03,222600001.0
2006-01-06 09:58:00,116.04,116.073,116.038,116.073,80099999.0
2006-01-06 09:59:00,116.074,116.085,116.07,116.085,132400004.0
2006-01-06 10:00:00,116.089,116.098,116.061,116.061,234899997.0
2006-01-06 10:01:00,116.07,116.076,116.07,116.07,100599998.0
2006-01-06 10:02:00,116.062,116.069,116.053,116.065,291999999.0
2006-01-06 10:03:00,116.062,116.084,116.05,116.084,291799997.0
2006-01-06 10:04:00,116.091,116.097,116.086,116.089,193099998.0
2006-01-06 10:05:00,116.093,116.104,116.083,116.104,227099997.0
2006-01-06 10:06:00,116.112,116.12,116.104,116.104,111200001.0
2006-01-06 10:07:00,116.096,116.11,116.092,116.096,152799996.0
2006-01-06 10:08:00,116.091,116.095,116.072,116.072,265300005.0
2006-01-06 10:09:00,116.077,116.082,116.072,116.072,234599997.0
2006-01-06 10:10:00,116.075,116.083,116.073,116.078,404299992.0
2006-01-06 10:11:00,116.086,116.089,116.076,116.082,233499996.0
2006-01-06 10:12:00,116.078,116.098,116.075,116.091,169399998.0
2006-01-06 10:13:00,116.09,116.102,116.089,116.102,114100000.0
2006-01-06 10:14:00,116.09,116.092,116.073,116.079,352100000.0
2006-01-06 10:15:00,116.075,116.08,116.065,116.065,350200000.0
2006-01-06 10:16:00,116.066,116.073,116.058,116.073,143700001.0
2006-01-06 10:17:00,116.068,116.068,116.04,116.045,340700005.0
2006-01-06 10:18:00,116.047,116.053,116.039,116.05,456599999.0
2006-01-06 10:19:00,116.046,116.055,116.041,116.045,239200004.0
2006-01-06 10:20:00,116.055,116.06,116.045,116.046,227700004.0
2006-01-06 10:21:00,116.042,116.042,116.034,116.034,106200001.0
2006-01-06 10:22:00,116.028,116.063,116.028,116.063,357400004.0
2006-01-06 10:23:00,116.064,116.064,116.054,116.059,76099999.0
2006-01-06 10:24:00,116.059,116.066,116.058,116.066,111800002.0
2006-01-06 10:25:00,116.07,116.072,116.061,116.072,226300001.0
2006-01-06 10:26:00,116.07,116.07,116.055,116.059,167700000.0
2006-01-06 10:27:00,116.06,116.07,116.059,116.061,316099997.0
2006-01-06 10:28:00,116.052,116.072,116.052,116.07,211100000.0
2006-01-06 10:29:00,116.068,116.086,116.068,116.086,288700006.0
2006-01-06 10:30:00,116.093,116.093,116.078,116.078,337600002.0
2006-01-06 10:31:00,116.083,116.083,116.072,116.077,246700002.0
2006-01-06 10:32:00,116.071,116.073,116.066,116.067,312199996.0
2006-01-06 10:33:00,116.069,116.076,116.069,116.069,216200004.0
2006-01-06 10:34:00,116.073,116.083,116.071,116.071,179400004.0
2006-01-06 10:35:00,116.067,116.073,116.06,116.073,126100002.0
2006-01-06 10:36:00,116.075,116.075,116.068,116.075,154100002.0
2006-01-06 10:37:00,116.083,116.093,116.074,116.093,153400003.0
2006-01-06 10:38:00,116.103,116.109,116.094,116.109,194999999.0
2006-01-06 10:39:00,116.113,116.113,116.103,116.107,229900007.0
2006-01-06 10:40:00,116.1,116.118,116.099,116.118,111100003.0
2006-01-06 10:41:00,116.12,116.12,116.103,116.103,202600003.0
2006-01-06 10:42:00,116.098,116.113,116.098,116.113,162600005.0
2006-01-06 10:43:00,116.118,116.14,116.118,116.132,271099993.0
2006-01-06 10:44:00,116.127,116.127,116.108,116.108,372399997.0
2006-01-06 10:45:00,116.107,116.121,116.099,116.121,190200003.0
2006-01-06 10:46:00,116.123,116.123,116.11,116.11,142600000.0
2006-01-06 10:47:00,116.119,116.137,116.119,116.122,403499998.0
2006-01-06 10:48:00,116.127,116.135,116.127,116.135,70500000.0
2006-01-06 10:49:00,116.141,116.162,116.141,116.162,239099993.0
2006-01-06 10:50:00,116.162,116.162,116.148,116.15,223600002.0
2006-01-06 10:51:00,116.151,116.155,116.149,116.155,197200001.0
2006-01-06 10:52:00,116.148,116.148,116.118,116.118,208300002.0
2006-01-06 10:53:00,116.111,116.121,116.111,116.121,141499999.0
2006-01-06 10:54:00,116.122,116.129,116.114,116.114,185799999.0
2006-01-06 10:55:00,116.114,116.132,116.114,116.119,341900002.0
2006-01-06 10:56:00,116.12,116.139,116.12,116.139,211700002.0
2006-01-06 10:57:00,116.141,116.152,116.141,116.148,234400004.0
2006-01-06 10:58:00,116.149,116.156,116.149,116.153,227199995.0
2006-01-06 10:59:00,116.15,116.15,116.138,116.144,238100000.0
2006-01-06 11:00:00,116.155,116.155,116.147,116.15,219700000.0
2006-01-06 11:01:00,116.152,116.164,116.152,116.164,209800003.0
2006-01-06 11:02:00,116.16,116.16,116.141,116.153,144699999.0
2006-01-06 11:03:00,116.158,116.161,116.156,116.156,180700003.0
2006-01-06 11:04:00,116.155,116.155,116.145,116.15,292399996.0
2006-01-06 11:05:00,116.147,116.153,116.142,116.145,379499998.0
2006-01-06 11:06:00,116.157,116.164,116.155,116.161,111300001.0
2006-01-06 11:07:00,116.16,116.17,116.151,116.166,184700003.0
2006-01-06 11:08:00,116.158,116.16,116.136,116.14,295700002.0
2006-01-06 11:09:00,116.14,116.148,116.137,116.141,288000007.0
2006-01-06 11:10:00,116.143,116.143,116.13,116.137,242900003.0
2006-01-06 11:11:00,116.133,116.133,116.122,116.127,171599998.0
2006-01-06 11:12:00,116.127,116.135,116.119,116.127,280999996.0
2006-01-06 11:13:00,116.115,116.115,116.102,116.109,192900006.0
2006-01-06 11:14:00,116.111,116.115,116.103,116.115,339799998.0
2006-01-06 11:15:00,116.109,116.115,116.101,116.107,239600001.0
2006-01-06 11:16:00,116.1,116.111,116.1,116.105,131799999.0
2006-01-06 11:17:00,116.111,116.111,116.087,116.089,362200006.0
2006-01-06 11:18:00,116.088,116.102,116.088,116.102,294500004.0
2006-01-06 11:19:00,116.097,116.114,116.097,116.114,251700000.0
2006-01-06 11:20:00,116.123,116.123,116.108,116.111,388500004.0
2006-01-06 11:21:00,116.11,116.121,116.11,116.113,160499999.0
2006-01-06 11:22:00,116.12,116.129,116.118,116.127,206399999.0
2006-01-06 11:23:00,116.136,116.141,116.136,116.138,154999998.0
2006-01-06 11:24:00,116.14,116.169,116.14,116.165,170899998.0
2006-01-06 11:25:00,116.165,116.165,116.154,116.159,260199998.0
2006-01-06 11:26:00,116.158,116.158,116.149,116.149,186800003.0
2006-01-06 11:27:00,116.158,116.163,116.15,116.157,111899999.0
2006-01-06 11:28:00,116.153,116.153,116.135,116.135,235400000.0
2006-01-06 11:29:00,116.138,116.143,116.133,116.137,163300003.0
2006-01-06 11:30:00,116.139,116.144,116.131,116.143,256599995.0
2006-01-06 11:31:00,116.144,116.144,116.134,116.137,205800000.0
2006-01-06 11:32:00,116.132,116.142,116.126,116.132,124900003.0
2006-01-06 11:33:00,116.138,116.138,116.127,116.135,183999996.0
2006-01-06 11:34:00,116.133,116.15,116.124,116.15,140399998.0
2006-01-06 11:35:00,116.154,116.154,116.142,116.145,182599999.0
2006-01-06 11:36:00,116.141,116.142,116.134,116.137,181600000.0
2006-01-06 11:37:00,116.137,116.139,116.133,116.137,91800000.0
2006-01-06 11:38:00,116.137,116.138,116.135,116.138,103199997.0
2006-01-06 11:39:00,116.145,116.145,116.138,116.145,201100002.0
2006-01-06 11:40:00,116.137,116.152,116.137,116.152,131599998.0
2006-01-06 11:41:00,116.151,116.152,116.136,116.139,290199993.0
2006-01-06 11:42:00,116.138,116.138,116.109,116.11,235400001.0
2006-01-06 11:43:00,116.112,116.113,116.1,116.1,300500001.0
2006-01-06 11:44:00,116.108,116.108,116.099,116.099,192100002.0
2006-01-06 11:45:00,116.108,116.112,116.103,116.111,209899997.0
2006-01-06 11:46:00,116.112,116.127,116.112,116.127,252000002.0
2006-01-06 11:47:00,116.121,116.129,116.115,116.129,113000002.0
2006-01-06 11:48:00,116.13,116.13,116.114,116.12,234600001.0
2006-01-06 11:49:00,116.122,116.122,116.111,116.111,258199999.0
2006-01-06 11:50:00,116.11,116.13,116.109,116.13,304999999.0
2006-01-06 11:51:00,116.124,116.128,116.118,116.12,254300000.0
2006-01-06 11:52:00,116.124,116.124,116.113,116.123,371599998.0
2006-01-06 11:53:00,116.121,116.132,116.121,116.125,151400000.0
2006-01-06 11:54:00,116.124,116.124,116.114,116.116,352899997.0
2006-01-06 11:55:00,116.113,116.123,116.111,116.123,402300000.0
2006-01-06 11:56:00,116.125,116.128,116.117,116.118,368400004.0
2006-01-06 11:57:00,116.121,116.131,116.121,116.122,190200002.0
2006-01-06 11:58:00,116.113,116.128,116.113,116.125,329899998.0
2006-01-06 11:59:00,116.122,116.133,116.121,116.129,250900003.0
2006-01-06 12:00:00,116.128,116.133,116.125,116.129,179099999.0
2006-01-06 12:01:00,116.131,116.131,116.118,116.118,180399996.0
2006-01-06 12:02:00,116.118,116.119,116.112,116.118,155799997.0
2006-01-06 12:03:00,116.122,116.122,116.105,116.105,211700003.0
2006-01-06 12:04:00,116.117,116.122,116.11,116.11,218600001.0
2006-01-06 12:05:00,116.11,116.115,116.105,116.115,171799994.0
2006-01-06 12:06:00,116.11,116.118,116.108,116.11,190199996.0
2006-01-06 12:07:00,116.12,116.128,116.119,116.125,304399994.0
2006-01-06 12:08:00,116.122,116.122,116.11,116.111,176800001.0
2006-01-06 12:09:00,116.112,116.126,116.111,116.12,269400004.0
2006-01-06 12:10:00,116.12,116.122,116.112,116.119,59900000.0
2006-01-06 12:11:00,116.122,116.122,116.111,116.118,399600005.0
2006-01-06 12:12:00,116.125,116.137,116.113,116.137,230899993.0
2006-01-06 12:13:00,116.134,116.141,116.123,116.141,252099998.0
2006-01-06 12:14:00,116.145,116.145,116.131,116.131,356899992.0
2006-01-06 12:15:00,116.137,116.142,116.132,116.132,197700000.0
2006-01-06 12:16:00,116.126,116.137,116.126,116.13,377499996.0
2006-01-06 12:17:00,116.128,116.14,116.127,116.136,297899998.0
2006-01-06 12:18:00,116.126,116.126,116.113,116.122,146800001.0
2006-01-06 12:19:00,116.119,116.126,116.113,116.116,252599996.0
2006-01-06 12:20:00,116.11,116.11,116.098,116.109,325600000.0
2006-01-06 12:21:00,116.116,116.124,116.115,116.124,177200000.0
2006-01-06 12:22:00,116.126,116.13,116.124,116.127,266599998.0
2006-01-06 12:23:00,116.122,116.122,116.11,116.114,378099993.0
2006-01-06 12:24:00,116.122,116.125,116.118,116.118,128500001.0
2006-01-06 12:25:00,116.108,116.119,116.108,116.116,316599994.0
2006-01-06 12:26:00,116.117,116.123,116.117,116.118,72600000.0
2006-01-06 12:27:00,116.115,116.12,116.106,116.119,169399999.0
2006-01-06 12:28:00,116.122,116.139,116.122,116.134,241900007.0
2006-01-06 12:29:00,116.13,116.13,116.12,116.12,242600003.0
2006-01-06 12:30:00,116.114,116.119,116.102,116.114,284600007.0
2006-01-06 12:31:00,116.116,116.123,116.116,116.123,234800000.0
2006-01-06 12:32:00,116.128,116.134,116.125,116.125,169299998.0
2006-01-06 12:33:00,116.13,116.13,116.113,116.118,207600001.0
2006-01-06 12:34:00,116.118,116.124,116.116,116.122,192499999.0
2006-01-06 12:35:00,116.124,116.124,116.113,116.116,227299997.0
2006-01-06 12:36:00,116.117,116.127,116.117,116.122,226499999.0
2006-01-06 12:37:00,116.126,116.164,116.126,116.164,228800004.0
2006-01-06 12:38:00,116.178,116.18,116.166,116.169,170800003.0
2006-01-06 12:39:00,116.177,116.181,116.171,116.171,147099997.0
2006-01-06 12:40:00,116.182,116.205,116.182,116.205,114199999.0
2006-01-06 12:41:00,116.211,116.223,116.209,116.22,311299999.0
2006-01-06 12:42:00,116.23,116.231,116.218,116.227,232899995.0
2006-01-06 12:43:00,116.23,116.232,116.23,116.232,160300001.0
2006-01-06 12:44:00,116.231,116.231,116.204,116.204,326899996.0
2006-01-06 12:45:00,116.215,116.216,116.2,116.2,310300009.0
2006-01-06 12:46:00,116.193,116.193,116.176,116.18,346600003.0
2006-01-06 12:47:00,116.183,116.183,116.172,116.178,319599992.0
2006-01-06 12:48:00,116.187,116.193,116.183,116.193,354599998.0
2006-01-06 12:49:00,116.196,116.205,116.195,116.2,278699997.0
2006-01-06 12:50:00,116.193,116.205,116.192,116.192,325200002.0
2006-01-06 12:51:00,116.196,116.199,116.19,116.199,275599998.0
2006-01-06 12:52:00,116.199,116.199,116.197,116.197,65500002.0
2006-01-06 12:53:00,116.189,116.193,116.186,116.187,184599997.0
2006-01-06 12:54:00,116.185,116.189,116.179,116.179,263599993.0
2006-01-06 12:55:00,116.187,116.193,116.187,116.193,10900000.0
2006-01-06 12:56:00,116.191,116.203,116.191,116.192,171000000.0
2006-01-06 12:57:00,116.196,116.205,116.195,116.195,142999998.0
2006-01-06 12:58:00,116.193,116.205,116.188,116.191,287399994.0
2006-01-06 12:59:00,116.193,116.195,116.187,116.195,371900003.0
2006-01-06 13:00:00,116.195,116.195,116.187,116.193,137700002.0
2006-01-06 13:01:00,116.188,116.195,116.188,116.19,152099997.0
2006-01-06 13:02:00,116.202,116.203,116.202,116.203,37200002.0
2006-01-06 13:03:00,116.224,116.242,116.214,116.242,383500006.0
2006-01-06 13:04:00,116.239,116.257,116.239,116.242,211800001.0
2006-01-06 13:05:00,116.243,116.252,116.242,116.242,329900006.0
2006-01-06 13:06:00,116.24,116.252,116.235,116.245,175900001.0
2006-01-06 13:07:00,116.243,116.249,116.236,116.245,308899995.0
2006-01-06 13:08:00,116.243,116.249,116.232,116.245,189400002.0
2006-01-06 13:09:00,116.258,116.258,116.245,116.248,107500001.0
2006-01-06 13:10:00,116.255,116.255,116.248,116.255,119600001.0
2006-01-06 13:11:00,116.246,116.251,116.232,116.251,293300002.0
2006-01-06 13:12:00,116.251,116.268,116.251,116.26,231800001.0
2006-01-06 13:13:00,116.268,116.271,116.257,116.257,244500001.0
2006-01-06 13:14:00,116.262,116.279,116.262,116.272,182900004.0
2006-01-06 13:15:00,116.271,116.28,116.269,116.269,333300005.0
2006-01-06 13:16:00,116.256,116.262,116.253,116.259,149200001.0
2006-01-06 13:17:00,116.258,116.262,116.253,116.257,267299998.0
2006-01-06 13:18:00,116.261,116.261,116.242,116.243,102699999.0
2006-01-06 13:19:00,116.243,116.253,116.24,116.246,255699995.0
2006-01-06 13:20:00,116.249,116.26,116.244,116.244,343200000.0
2006-01-06 13:21:00,116.245,116.245,116.232,116.236,330700002.0
2006-01-06 13:22:00,116.227,116.227,116.209,116.223,318900004.0
2006-01-06 13:23:00,116.213,116.223,116.203,116.208,229299998.0
2006-01-06 13:24:00,116.198,116.198,116.182,116.182,239600001.0
2006-01-06 13:25:00,116.18,116.19,116.175,116.18,241000002.0
2006-01-06 13:26:00,116.177,116.178,116.16,116.16,190400001.0
2006-01-06 13:27:00,116.154,116.159,116.143,116.143,79000000.0
2006-01-06 13:28:00,116.142,116.153,116.142,116.153,129799999.0
2006-01-06 13:29:00,116.157,116.17,116.157,116.157,327099995.0
2006-01-06 13:30:00,116.156,116.164,116.155,116.164,266999995.0
2006-01-06 13:31:00,116.163,116.164,116.153,116.161,119499997.0
2006-01-06 13:32:00,116.164,116.167,116.148,116.148,406500001.0
2006-01-06 13:33:00,116.155,116.17,116.146,116.17,398999999.0
2006-01-06 13:34:00,116.17,116.175,116.167,116.167,283400008.0
2006-01-06 13:35:00,116.161,116.17,116.16,116.161,127100003.0
2006-01-06 13:36:00,116.16,116.168,116.153,116.157,353299996.0
2006-01-06 13:37:00,116.155,116.155,116.143,116.146,214800000.0
2006-01-06 13:38:00,116.144,116.163,116.144,116.157,302600004.0
2006-01-06 13:39:00,116.161,116.164,116.15,116.164,121999997.0
2006-01-06 13:40:00,116.173,116.173,116.163,116.167,324999995.0
2006-01-06 13:41:00,116.16,116.165,116.155,116.16,163100004.0
2006-01-06 13:42:00,116.165,116.165,116.16,116.165,89499998.0
2006-01-06 13:43:00,116.168,116.183,116.168,116.183,74200002.0
2006-01-06 13:44:00,116.183,116.183,116.171,116.171,426000001.0
2006-01-06 13:45:00,116.174,116.196,116.174,116.18,276299994.0
2006-01-06 13:46:00,116.177,116.181,116.169,116.169,181399999.0
2006-01-06 13:47:00,116.177,116.182,116.169,116.177,297699999.0
2006-01-06 13:48:00,116.172,116.172,116.162,116.172,207200001.0
2006-01-06 13:49:00,116.169,116.172,116.159,116.161,255300001.0
2006-01-06 13:50:00,116.161,116.161,116.147,116.147,331700004.0
2006-01-06 13:51:00,116.152,116.164,116.152,116.164,381100007.0
2006-01-06 13:52:00,116.157,116.166,116.154,116.166,173499999.0
2006-01-06 13:53:00,116.167,116.173,116.15,116.15,140200004.0
2006-01-06 13:54:00,116.152,116.161,116.152,116.157,138900001.0
2006-01-06 13:55:00,116.155,116.155,116.15,116.155,145700000.0
2006-01-06 13:56:00,116.153,116.157,116.15,116.155,283399999.0
2006-01-06 13:57:00,116.157,116.162,116.156,116.159,184200000.0
2006-01-06 13:58:00,116.155,116.155,116.137,116.145,66899999.0
2006-01-06 13:59:00,116.143,116.151,116.131,116.143,294800003.0
2006-01-06 14:00:00,116.15,116.16,116.15,116.15,360199999.0
2006-01-06 14:01:00,116.143,116.153,116.14,116.14,293400002.0
2006-01-06 14:02:00,116.141,116.148,116.135,116.148,177099996.0
2006-01-06 14:03:00,116.145,116.147,116.127,116.127,233600000.0
2006-01-06 14:04:00,116.133,116.15,116.133,116.134,213199998.0
2006-01-06 14:05:00,116.121,116.121,116.074,116.074,220600003.0
2006-01-06 14:06:00,116.072,116.081,116.066,116.081,211900004.0
2006-01-06 14:07:00,116.087,116.091,116.073,116.073,254000005.0
2006-01-06 14:08:00,116.08,116.102,116.08,116.102,225700004.0
2006-01-06 14:09:00,116.096,116.111,116.096,116.106,132599998.0
2006-01-06 14:10:00,116.118,116.128,116.118,116.127,237399996.0
2006-01-06 14:11:00,116.128,116.129,116.124,116.128,188999996.0
2006-01-06 14:12:00,116.12,116.123,116.109,116.109,60700000.0
2006-01-06 14:13:00,116.105,116.106,116.091,116.091,187699997.0
2006-01-06 14:14:00,116.095,116.097,116.09,116.09,363400001.0
2006-01-06 14:15:00,116.094,116.098,116.065,116.065,260299999.0
2006-01-06 14:16:00,116.068,116.074,116.06,116.068,402299999.0
2006-01-06 14:17:00,116.061,116.073,116.06,116.073,359800010.0
2006-01-06 14:18:00,116.068,116.072,116.062,116.062,242400002.0
2006-01-06 14:19:00,116.061,116.07,116.057,116.057,443300001.0
2006-01-06 14:20:00,116.062,116.07,116.055,116.062,131600002.0
2006-01-06 14:21:00,116.06,116.06,116.048,116.048,85200001.0
2006-01-06 14:22:00,116.054,116.054,116.037,116.037,133600000.0
2006-01-06 14:23:00,116.04,116.048,116.035,116.042,473800007.0
2006-01-06 14:24:00,116.042,116.058,116.035,116.038,134100000.0
2006-01-06 14:25:00,116.042,116.052,116.036,116.036,234000001.0
2006-01-06 14:26:00,116.042,116.061,116.042,116.055,260100001.0
2006-01-06 14:27:00,116.047,116.055,116.047,116.052,187500000.0
2006-01-06 14:28:00,116.049,116.078,116.045,116.075,255100000.0
2006-01-06 14:29:00,116.078,116.078,116.062,116.062,137399998.0
2006-01-06 14:30:00,116.05,116.055,116.044,116.055,318900004.0
2006-01-06 14:31:00,116.053,116.053,116.046,116.047,223199999.0
2006-01-06 14:32:00,116.02,116.02,115.987,115.993,178300001.0
2006-01-06 14:33:00,115.955,115.955,115.893,115.898,136600001.0
2006-01-06 14:34:00,115.915,115.925,115.878,115.88,226800001.0
2006-01-06 14:35:00,115.893,115.952,115.893,115.947,296400005.0
2006-01-06 14:36:00,115.938,115.938,115.875,115.875,269900001.0
2006-01-06 14:37:00,115.868,115.89,115.868,115.89,153500000.0
2006-01-06 14:38:00,115.9,115.926,115.9,115.925,255900002.0
2006-01-06 14:39:00,115.915,115.915,115.905,115.905,254099995.0
2006-01-06 14:40:00,115.908,115.919,115.905,115.905,230499998.0
2006-01-06 14:41:00,115.895,115.895,115.89,115.893,160100003.0
2006-01-06 14:42:00,115.895,115.929,115.895,115.925,449099999.0
2006-01-06 14:43:00,115.927,115.932,115.923,115.923,297799999.0
2006-01-06 14:44:00,115.927,115.939,115.927,115.939,266600005.0
2006-01-06 14:45:00,115.939,115.947,115.935,115.947,317299999.0
2006-01-06 14:46:00,115.936,115.936,115.922,115.923,156099998.0
2006-01-06 14:47:00,115.917,115.924,115.914,115.914,170400002.0
2006-01-06 14:48:00,115.921,115.94,115.921,115.94,158400003.0
2006-01-06 14:49:00,115.927,115.927,115.892,115.902,177099998.0
2006-01-06 14:50:00,115.896,115.906,115.896,115.896,210300001.0
2006-01-06 14:51:00,115.894,115.899,115.883,115.899,174299997.0
2006-01-06 14:52:00,115.903,115.903,115.883,115.885,107100001.0
2006-01-06 14:53:00,115.878,115.878,115.869,115.878,285000001.0
2006-01-06 14:54:00,115.877,115.883,115.875,115.883,122100002.0
2006-01-06 14:55:00,115.883,115.883,115.87,115.878,169800005.0
2006-01-06 14:56:00,115.882,115.882,115.857,115.86,236200002.0
2006-01-06 14:57:00,115.86,115.861,115.846,115.861,186300001.0
2006-01-06 14:58:00,115.861,115.861,115.844,115.849,228200005.0
2006-01-06 14:59:00,115.862,115.863,115.862,115.863,26700000.0
2006-01-06 15:00:00,115.863,115.863,115.843,115.845,232299999.0
2006-01-06 15:01:00,115.858,115.863,115.858,115.859,228800000.0
2006-01-06 15:02:00,115.858,115.86,115.853,115.858,171999997.0
2006-01-06 15:03:00,115.858,115.861,115.853,115.86,144199999.0
2006-01-06 15:04:00,115.867,115.871,115.862,115.862,203899998.0
2006-01-06 15:05:00,115.87,115.876,115.863,115.867,305600000.0
2006-01-06 15:06:00,115.859,115.881,115.859,115.881,186099999.0
2006-01-06 15:07:00,115.88,115.908,115.88,115.905,210300001.0
2006-01-06 15:08:00,115.905,115.905,115.897,115.905,252400002.0
2006-01-06 15:09:00,115.903,115.903,115.894,115.903,199700001.0
2006-01-06 15:10:00,115.906,115.931,115.906,115.931,192599995.0
2006-01-06 15:11:00,115.929,115.929,115.906,115.91,280799997.0
2006-01-06 15:12:00,115.912,115.917,115.908,115.916,132500000.0
2006-01-06 15:13:00,115.921,115.921,115.9,115.901,315999996.0
2006-01-06 15:14:00,115.896,115.911,115.895,115.911,292500006.0
2006-01-06 15:15:00,115.905,115.947,115.905,115.947,70699999.0
2006-01-06 15:16:00,115.968,115.969,115.944,115.944,83800001.0
2006-01-06 15:17:00,115.93,115.943,115.93,115.943,261399994.0
2006-01-06 15:18:00,115.942,115.961,115.93,115.961,177100002.0
2006-01-06 15:19:00,115.96,115.96,115.937,115.949,282100001.0
2006-01-06 15:20:00,115.951,115.951,115.926,115.935,286099998.0
2006-01-06 15:21:00,115.938,115.945,115.928,115.928,283200004.0
2006-01-06 15:22:00,115.923,115.924,115.887,115.887,119499998.0
2006-01-06 15:23:00,115.878,115.899,115.876,115.894,195900002.0
2006-01-06 15:24:00,115.904,115.919,115.904,115.91,363599998.0
2006-01-06 15:25:00,115.903,115.903,115.889,115.903,150199999.0
2006-01-06 15:26:00,115.907,115.922,115.904,115.922,168100000.0
2006-01-06 15:27:00,115.932,115.949,115.932,115.945,187100002.0
2006-01-06 15:28:00,115.955,115.972,115.955,115.969,259199999.0
2006-01-06 15:29:00,115.948,115.96,115.934,115.935,320900001.0
2006-01-06 15:30:00,115.83,115.83,115.623,115.78,254199997.0
2006-01-06 15:31:00,115.782,115.782,115.688,115.723,213800002.0
2006-01-06 15:32:00,115.696,115.755,115.68,115.719,282099993.0
2006-01-06 15:33:00,115.71,115.842,115.71,115.842,220600005.0
2006-01-06 15:34:00,115.848,115.895,115.836,115.851,128699999.0
2006-01-06 15:35:00,115.874,116.001,115.874,115.996,195900005.0
2006-01-06 15:36:00,115.981,115.981,115.958,115.96,146700003.0
2006-01-06 15:37:00,115.931,115.931,115.79,115.79,168300001.0
2006-01-06 15:38:00,115.782,115.838,115.782,115.838,153100001.0
2006-01-06 15:39:00,115.848,115.857,115.778,115.786,323500006.0
2006-01-06 15:40:00,115.788,115.823,115.787,115.795,173700001.0
2006-01-06 15:41:00,115.742,115.742,115.698,115.735,233700004.0
2006-01-06 15:42:00,115.771,115.803,115.733,115.733,308000003.0
2006-01-06 15:43:00,115.728,115.746,115.718,115.746,263600004.0
2006-01-06 15:44:00,115.745,115.749,115.702,115.702,338200003.0
2006-01-06 15:45:00,115.689,115.689,115.653,115.672,256700000.0
2006-01-06 15:46:00,115.662,115.667,115.646,115.651,184900000.0
2006-01-06 15:47:00,115.565,115.587,115.376,115.376,150500001.0
2006-01-06 15:48:00,115.343,115.345,115.107,115.107,238099996.0
2006-01-06 15:49:00,115.095,115.127,115.029,115.069,273699996.0
2006-01-06 15:50:00,115.099,115.142,115.066,115.066,361900003.0
2006-01-06 15:51:00,114.982,114.982,114.793,114.818,212599994.0
2006-01-06 15:52:00,114.852,114.941,114.852,114.939,238900007.0
2006-01-06 15:53:00,114.96,115.003,114.957,114.957,128900001.0
2006-01-06 15:54:00,114.937,114.937,114.893,114.902,186700004.0
2006-01-06 15:55:00,114.892,114.892,114.872,114.878,180600000.0
2006-01-06 15:56:00,114.864,114.887,114.851,114.879,354799997.0
2006-01-06 15:57:00,114.872,114.887,114.827,114.827,260000000.0
2006-01-06 15:58:00,114.84,114.865,114.827,114.863,292100000.0
2006-01-06 15:59:00,114.854,114.854,114.843,114.843,137400001.0
2006-01-06 16:00:00,114.82,114.846,114.806,114.846,280499993.0
2006-01-06 16:01:00,114.855,114.874,114.849,114.864,341499999.0
2006-01-06 16:02:00,114.872,114.874,114.827,114.827,185799997.0
2006-01-06 16:03:00,114.839,114.872,114.839,114.868,233599999.0
2006-01-06 16:04:00,114.837,114.864,114.806,114.806,221699993.0
2006-01-06 16:05:00,114.807,114.867,114.807,114.867,324400001.0
2006-01-06 16:06:00,114.877,114.877,114.839,114.842,159399999.0
2006-01-06 16:07:00,114.827,114.847,114.827,114.839,239300003.0
2006-01-06 16:08:00,114.845,114.85,114.82,114.835,273300001.0
2006-01-06 16:09:00,114.823,114.829,114.807,114.82,174600003.0
2006-01-06 16:10:00,114.815,114.815,114.767,114.767,174100002.0
2006-01-06 16:11:00,114.723,114.723,114.614,114.617,271499998.0
2006-01-06 16:12:00,114.63,114.63,114.596,114.602,83099999.0
2006-01-06 16:13:00,114.603,114.635,114.6,114.625,235400000.0
2006-01-06 16:14:00,114.634,114.646,114.614,114.614,168400005.0
2006-01-06 16:15:00,114.603,114.63,114.603,114.63,198999996.0
2006-01-06 16:16:00,114.627,114.627,114.542,114.542,273300000.0
2006-01-06 16:17:00,114.58,114.58,114.541,114.541,145100004.0
2006-01-06 16:18:00,114.549,114.626,114.549,114.626,166500004.0
2006-01-06 16:19:00,114.615,114.615,114.572,114.577,144299995.0
2006-01-06 16:20:00,114.6,114.615,114.593,114.61,265500003.0
2006-01-06 16:21:00,114.627,114.67,114.627,114.64,226800002.0
2006-01-06 16:22:00,114.628,114.633,114.614,114.628,175600001.0
2006-01-06 16:23:00,114.629,114.707,114.629,114.707,204500003.0
2006-01-06 16:24:00,114.72,114.746,114.719,114.732,224300000.0
2006-01-06 16:25:00,114.726,114.739,114.699,114.699,201100002.0
2006-01-06 16:26:00,114.675,114.715,114.675,114.698,320999994.0
2006-01-06 16:27:00,114.682,114.726,114.682,114.71,431399999.0
2006-01-06 16:28:00,114.705,114.716,114.702,114.702,156299999.0
2006-01-06 16:29:00,114.728,114.744,114.714,114.744,268900004.0
2006-01-06 16:30:00,114.75,114.75,114.715,114.715,320399998.0
2006-01-06 16:31:00,114.705,114.735,114.695,114.735,299699999.0
2006-01-06 16:32:00,114.732,114.786,114.732,114.786,154199998.0
2006-01-06 16:33:00,114.767,114.767,114.747,114.749,75299999.0
2006-01-06 16:34:00,114.765,114.778,114.756,114.756,175000001.0
2006-01-06 16:35:00,114.758,114.768,114.758,114.768,306200002.0
2006-01-06 16:36:00,114.768,114.787,114.762,114.783,164100000.0
2006-01-06 16:37:00,114.787,114.801,114.785,114.8,300799999.0
2006-01-06 16:38:00,114.8,114.8,114.776,114.779,155099998.0
2006-01-06 16:39:00,114.778,114.79,114.777,114.78,334900000.0
2006-01-06 16:40:00,114.791,114.808,114.791,114.802,193099995.0
2006-01-06 16:41:00,114.805,114.828,114.793,114.828,174800003.0
2006-01-06 16:42:00,114.825,114.852,114.825,114.848,171900004.0
2006-01-06 16:43:00,114.844,114.854,114.837,114.839,233600007.0
2006-01-06 16:44:00,114.833,114.862,114.828,114.862,130400005.0
2006-01-06 16:45:00,114.864,114.864,114.819,114.825,254899998.0
2006-01-06 16:46:00,114.819,114.83,114.814,114.828,207000003.0
2006-01-06 16:47:00,114.826,114.831,114.801,114.801,221000003.0
2006-01-06 16:48:00,114.8,114.8,114.787,114.79,28700000.0
2006-01-06 16:49:00,114.782,114.797,114.777,114.777,140499999.0
2006-01-06 16:50:00,114.76,114.76,114.736,114.736,183300004.0
2006-01-06 16:51:00,114.755,114.764,114.744,114.764,339199998.0
2006-01-06 16:52:00,114.754,114.754,114.687,114.687,177600002.0
2006-01-06 16:53:00,114.694,114.707,114.682,114.682,255699991.0
2006-01-06 16:54:00,114.682,114.69,114.666,114.69,166400000.0
2006-01-06 16:55:00,114.693,114.708,114.693,114.705,262600003.0
2006-01-06 16:56:00,114.685,114.685,114.634,114.652,196900005.0
2006-01-06 16:57:00,114.655,114.655,114.624,114.624,35700000.0
2006-01-06 16:58:00,114.614,114.614,114.594,114.612,324699992.0
2006-01-06 16:59:00,114.623,114.628,114.594,114.594,276300002.0
2006-01-06 17:00:00,114.583,114.592,114.57,114.592,220599999.0
2006-01-06 17:01:00,114.59,114.615,114.581,114.6,171900001.0
2006-01-06 17:02:00,114.598,114.598,114.578,114.591,212700001.0
2006-01-06 17:03:00,114.604,114.614,114.578,114.578,141600004.0
2006-01-06 17:04:00,114.57,114.596,114.558,114.591,348400006.0
2006-01-06 17:05:00,114.596,114.626,114.596,114.62,112900002.0
2006-01-06 17:06:00,114.633,114.651,114.633,114.651,349199998.0
2006-01-06 17:07:00,114.662,114.672,114.652,114.665,366600000.0
2006-01-06 17:08:00,114.656,114.656,114.649,114.65,115599998.0
2006-01-06 17:09:00,114.638,114.638,114.613,114.613,158000002.0
2006-01-06 17:10:00,114.609,114.609,114.581,114.601,408000001.0
2006-01-06 17:11:00,114.588,114.588,114.567,114.567,222899997.0
2006-01-06 17:12:00,114.564,114.564,114.499,114.499,191699998.0
2006-01-06 17:13:00,114.502,114.527,114.502,114.525,347200005.0
2006-01-06 17:14:00,114.525,114.534,114.511,114.511,204799997.0
2006-01-06 17:15:00,114.47,114.47,114.413,114.448,145099999.0
2006-01-06 17:16:00,114.456,114.457,114.449,114.456,232799997.0
2006-01-06 17:17:00,114.457,114.463,114.457,114.463,284200000.0
2006-01-06 17:18:00,114.427,114.427,114.362,114.416,201800001.0
2006-01-06 17:19:00,114.423,114.423,114.322,114.322,280600002.0
2006-01-06 17:20:00,114.322,114.336,114.31,114.333,225399997.0
2006-01-06 17:21:00,114.357,114.413,114.357,114.408,260600002.0
2006-01-06 17:22:00,114.402,114.465,114.388,114.465,109500002.0
2006-01-06 17:23:00,114.464,114.484,114.463,114.463,154900001.0
2006-01-06 17:24:00,114.47,114.495,114.47,114.475,295799999.0
2006-01-06 17:25:00,114.478,114.489,114.478,114.485,117100000.0
2006-01-06 17:26:00,114.476,114.513,114.476,114.498,253800005.0
2006-01-06 17:27:00,114.535,114.611,114.535,114.602,211200001.0
2006-01-06 17:28:00,114.615,114.621,114.573,114.573,308000000.0
2006-01-06 17:29:00,114.566,114.626,114.566,114.616,298399998.0
2006-01-06 17:30:00,114.605,114.613,114.583,114.609,275699996.0
2006-01-06 17:31:00,114.606,114.636,114.602,114.636,131500004.0
2006-01-06 17:32:00,114.64,114.653,114.631,114.643,185999997.0
2006-01-06 17:33:00,114.63,114.669,114.629,114.669,226600000.0
2006-01-06 17:34:00,114.66,114.66,114.624,114.63,161999999.0
2006-01-06 17:35:00,114.632,114.632,114.61,114.61,245900001.0
2006-01-06 17:36:00,114.615,114.634,114.614,114.625,267299999.0
2006-01-06 17:37:00,114.613,114.613,114.582,114.592,271599998.0
2006-01-06 17:38:00,114.599,114.631,114.599,114.631,39700000.0
2006-01-06 17:39:00,114.637,114.653,114.624,114.624,136100000.0
2006-01-06 17:40:00,114.622,114.656,114.622,114.656,138500003.0
2006-01-06 17:41:00,114.657,114.733,114.657,114.72,387599997.0
2006-01-06 17:42:00,114.701,114.701,114.667,114.667,68999999.0
2006-01-06 17:43:00,114.659,114.684,114.659,114.672,153100001.0
2006-01-06 17:44:00,114.684,114.691,114.673,114.691,225900002.0
2006-01-06 17:45:00,114.682,114.682,114.654,114.654,118499999.0
2006-01-06 17:46:00,114.623,114.623,114.571,114.574,214099996.0
2006-01-06 17:47:00,114.572,114.591,114.562,114.568,151600003.0
2006-01-06 17:48:00,114.579,114.6,114.579,114.6,93400000.0
2006-01-06 17:49:00,114.604,114.604,114.539,114.539,240700004.0
2006-01-06 17:50:00,114.536,114.541,114.524,114.524,387800002.0
2006-01-06 17:51:00,114.527,114.605,114.527,114.599,324199998.0
2006-01-06 17:52:00,114.593,114.593,114.552,114.556,286200001.0
2006-01-06 17:53:00,114.561,114.561,114.52,114.52,258400004.0
2006-01-06 17:54:00,114.523,114.569,114.523,114.569,203599998.0
2006-01-06 17:55:00,114.565,114.565,114.548,114.548,73300002.0
2006-01-06 17:56:00,114.55,114.553,114.549,114.549,246299998.0
2006-01-06 17:57:00,114.531,114.543,114.527,114.543,290199998.0
2006-01-06 17:58:00,114.548,114.574,114.548,114.574,61799999.0
2006-01-06 17:59:00,114.578,114.609,114.57,114.606,249600002.0
2006-01-06 18:00:00,114.58,114.6,114.559,114.559,202000002.0
2006-01-06 18:01:00,114.529,114.603,114.529,114.603,1905800003.0
2006-01-06 18:02:00,114.38,114.4,114.38,114.38,1922100000.0
2006-01-06 18:03:00,114.38,114.39,114.37,114.37,1922100000.0
2006-01-06 18:04:00,114.36,114.37,114.36,114.36,1922100000.0
2006-01-06 18:05:00,114.35,114.36,114.3,114.34,1922100000.0
2006-01-06 18:06:00,114.36,114.4,114.35,114.35,1922100000.0
2006-01-06 18:07:00,114.37,114.38,114.33,114.38,1922100000.0
2006-01-06 18:08:00,114.39,114.39,114.38,114.38,1922100000.0
2006-01-06 18:09:00,114.37,114.37,114.28,114.3,1922100000.0
2006-01-06 18:10:00,114.32,114.36,114.32,114.36,1922100000.0
2006-01-06 18:11:00,114.641,114.69,114.641,114.69,1922100000.0
2006-01-06 18:12:00,114.38,114.4,114.37,114.37,1656800008.0
2006-01-06 18:13:00,114.37,114.41,114.37,114.37,1656800008.0
2006-01-06 18:14:00,114.39,114.39,114.3,114.3,1656800008.0
2006-01-06 18:15:00,114.29,114.33,114.24,114.33,1656800008.0
2006-01-06 18:16:00,114.32,114.35,114.32,114.34,1656800008.0
2006-01-06 18:17:00,114.675,114.694,114.675,114.688,1656800008.0
2006-01-06 18:18:00,114.679,114.683,114.669,114.671,2131600006.0
2006-01-06 18:19:00,114.39,114.39,114.36,114.38,1708900008.0
2006-01-06 18:20:00,114.4,114.42,114.38,114.4,1708900008.0
2006-01-06 18:21:00,114.39,114.42,114.39,114.41,1708900008.0
2006-01-06 18:22:00,114.4,114.41,114.4,114.41,1708900008.0
2006-01-06 18:23:00,114.4,114.41,114.4,114.41,1708900008.0
2006-01-06 18:24:00,114.39,114.39,114.36,114.39,1708900008.0
2006-01-06 18:25:00,114.39,114.41,114.39,114.4,1708900008.0
2006-01-06 18:26:00,114.39,114.41,114.39,114.41,1708900008.0
2006-01-06 18:27:00,114.657,114.671,114.653,114.671,1708900008.0
2006-01-06 18:28:00,114.43,114.43,114.43,114.43,1831500002.0
2006-01-06 18:29:00,114.44,114.47,114.44,114.47,1831500002.0
2006-01-06 18:30:00,114.652,114.669,114.651,114.668,1831500002.0
2006-01-06 18:31:00,114.41,114.41,114.37,114.37,1820799998.0
2006-01-06 18:32:00,114.39,114.4,114.39,114.4,1820799998.0
2006-01-06 18:33:00,114.41,114.43,114.41,114.41,1820799998.0
2006-01-06 18:34:00,114.4,114.4,114.36,114.36,1820799998.0
2006-01-06 18:35:00,114.37,114.38,114.36,114.38,1820799998.0
2006-01-06 18:36:00,114.594,114.618,114.594,114.618,1820799998.0
2006-01-06 18:37:00,114.61,114.613,114.608,114.613,1380199998.0
2006-01-06 18:38:00,114.613,114.615,114.605,114.61,1579000000.0
2006-01-06 18:39:00,114.609,114.609,114.582,114.582,590900000.0
2006-01-06 18:40:00,114.578,114.584,114.571,114.571,1873000001.0
2006-01-06 18:41:00,114.569,114.584,114.565,114.584,1436899991.0
2006-01-06 18:42:00,114.585,114.595,114.57,114.57,1826299996.0
2006-01-06 18:43:00,114.57,114.584,114.566,114.566,868400016.0
2006-01-06 18:44:00,114.564,114.572,114.559,114.559,739700000.0
2006-01-06 18:45:00,114.556,114.556,114.541,114.541,1848999987.0
2006-01-06 18:46:00,114.536,114.539,114.528,114.53,1486300001.0
2006-01-06 18:47:00,114.522,114.529,114.485,114.498,600199993.0
2006-01-06 18:48:00,114.488,114.488,114.465,114.465,837600011.0
2006-01-06 18:49:00,114.453,114.455,114.441,114.449,1542399991.0
2006-01-06 18:50:00,114.3,114.3,114.27,114.28,1467700009.0
2006-01-06 18:51:00,114.462,114.491,114.462,114.49,1467700009.0
2006-01-06 18:52:00,114.495,114.497,114.474,114.49,1904600001.0
2006-01-06 18:53:00,114.49,114.49,114.451,114.466,1828000000.0
2006-01-06 18:54:00,114.463,114.463,114.411,114.418,1873199998.0
2006-01-06 18:55:00,114.406,114.423,114.376,114.376,1936799984.0
2006-01-06 18:56:00,114.361,114.381,114.348,114.381,461200001.0
2006-01-06 18:57:00,114.383,114.398,114.331,114.398,1019699993.0
2006-01-06 18:58:00,114.393,114.398,114.375,114.394,1554100010.0
2006-01-06 18:59:00,114.402,114.438,114.402,114.438,1900899993.0
2006-01-06 19:00:00,114.435,114.435,114.361,114.372,595600007.0
2006-01-06 19:01:00,114.37,114.372,114.341,114.37,600400003.0
2006-01-06 19:02:00,114.373,114.384,114.36,114.379,687299996.0
2006-01-06 19:03:00,114.38,114.38,114.359,114.359,1509500011.0
2006-01-06 19:04:00,114.357,114.363,114.355,114.362,910300005.0
2006-01-06 19:05:00,114.351,114.351,114.307,114.332,358099997.0
2006-01-06 19:06:00,114.343,114.381,114.343,114.364,1509800008.0
2006-01-06 19:07:00,114.33,114.33,114.32,114.33,1472900002.0
2006-01-06 19:08:00,114.381,114.385,114.362,114.365,1472900002.0
2006-01-06 19:09:00,114.345,114.345,114.282,114.297,711999999.0
2006-01-06 19:10:00,114.298,114.348,114.298,114.348,509300007.0
2006-01-06 19:11:00,114.356,114.393,114.356,114.387,712399994.0
2006-01-06 19:12:00,114.388,114.392,114.358,114.358,997000002.0
2006-01-06 19:13:00,114.354,114.391,114.354,114.36,722199989.0
2006-01-06 19:14:00,114.351,114.364,114.277,114.277,728200002.0
2006-01-06 19:15:00,114.27,114.311,114.243,114.306,1497499993.0
2006-01-06 19:16:00,114.316,114.336,114.316,114.319,1013600003.0
2006-01-06 19:17:00,114.319,114.363,114.304,114.363,660900002.0
2006-01-06 19:18:00,114.358,114.387,114.355,114.378,663700012.0
2006-01-06 19:19:00,114.378,114.385,114.355,114.385,1595699992.0
2006-01-06 19:20:00,114.388,114.401,114.379,114.38,614100004.0
2006-01-06 19:21:00,114.382,114.4,114.382,114.389,1411200002.0
2006-01-06 19:22:00,114.393,114.399,114.392,114.395,874399990.0
2006-01-06 19:23:00,114.36,114.36,114.36,114.36,1494799998.0
2006-01-06 19:24:00,114.389,114.389,114.353,114.367,1494799998.0
2006-01-06 19:25:00,114.367,114.386,114.367,114.386,1407599994.0
2006-01-06 19:26:00,114.37,114.37,114.36,114.37,1919900009.0
2006-01-06 19:27:00,114.394,114.412,114.394,114.404,1919900009.0
2006-01-06 19:28:00,114.398,114.412,114.398,114.412,1113700010.0
2006-01-06 19:29:00,114.418,114.458,114.418,114.453,760699993.0
2006-01-06 19:30:00,114.444,114.444,114.403,114.406,884299998.0
2006-01-06 19:31:00,114.4,114.4,114.369,114.377,1971999995.0
2006-01-06 19:32:00,114.382,114.401,114.382,114.401,1766799997.0
2006-01-06 19:33:00,114.405,114.424,114.399,114.399,1027599995.0
2006-01-06 19:34:00,114.393,114.4,114.364,114.368,1198200007.0
2006-01-06 19:35:00,114.366,114.373,114.364,114.373,1250499997.0
2006-01-06 19:36:00,114.365,114.393,114.365,114.393,651000005.0
2006-01-06 19:37:00,114.386,114.388,114.366,114.366,263700002.0
2006-01-06 19:38:00,114.368,114.397,114.368,114.397,1366500008.0
2006-01-06 19:39:00,114.4,114.405,114.394,114.404,1010299998.0
2006-01-06 19:40:00,114.405,114.407,114.4,114.403,1103999989.0
2006-01-06 19:41:00,114.4,114.405,114.4,114.405,1090599997.0
2006-01-06 19:42:00,114.4,114.407,114.4,114.407,810500005.0
2006-01-06 19:43:00,114.4,114.4,114.357,114.361,449100002.0
2006-01-06 19:44:00,114.367,114.379,114.359,114.365,989800000.0
2006-01-06 19:45:00,114.366,114.374,114.364,114.367,729299993.0
2006-01-06 19:46:00,114.365,114.372,114.356,114.36,1195799991.0
2006-01-06 19:47:00,114.357,114.36,114.349,114.356,607900000.0
2006-01-06 19:48:00,114.346,114.346,114.255,114.255,1420199997.0
2006-01-06 19:49:00,114.252,114.288,114.215,114.288,622299999.0
2006-01-06 19:50:00,114.29,114.29,114.265,114.275,788499999.0
2006-01-06 19:51:00,114.274,114.274,114.265,114.265,745600000.0
2006-01-06 19:52:00,114.267,114.291,114.267,114.282,634899997.0
2006-01-06 19:53:00,114.285,114.285,114.268,114.268,1083700006.0
2006-01-06 19:54:00,114.268,114.289,114.268,114.289,1670300010.0
2006-01-06 19:55:00,114.287,114.294,114.276,114.278,682699997.0
2006-01-06 19:56:00,114.276,114.283,114.272,114.283,633700000.0
2006-01-06 19:57:00,114.286,114.302,114.286,114.295,710499995.0
2006-01-06 19:58:00,114.297,114.306,114.292,114.292,1769999999.0
2006-01-06 19:59:00,114.299,114.338,114.299,114.333,998099998.0
2006-01-06 20:00:00,114.345,114.382,114.345,114.378,383299996.0
2006-01-06 20:01:00,114.378,114.382,114.344,114.349,675299999.0
2006-01-06 20:02:00,114.336,114.336,114.305,114.335,1231100006.0
2006-01-06 20:03:00,114.337,114.358,114.337,114.337,753900003.0
2006-01-06 20:04:00,114.332,114.332,114.316,114.324,901999980.0
2006-01-06 20:05:00,114.32,114.332,114.32,114.326,1042999995.0
2006-01-06 20:06:00,114.32,114.328,114.317,114.325,1548899994.0
2006-01-06 20:07:00,114.32,114.325,114.317,114.317,766100005.0
2006-01-06 20:08:00,114.311,114.331,114.311,114.325,1115500007.0
2006-01-06 20:09:00,114.321,114.326,114.313,114.325,1131200001.0
2006-01-06 20:10:00,114.339,114.369,114.339,114.358,987699997.0
2006-01-06 20:11:00,114.36,114.369,114.356,114.365,1543200010.0
2006-01-06 20:12:00,114.27,114.27,114.27,114.27,842000002.0
2006-01-06 20:13:00,114.36,114.367,114.355,114.362,842000002.0
2006-01-06 20:14:00,114.365,114.365,114.352,114.356,1274500004.0
2006-01-06 20:15:00,114.358,114.365,114.352,114.36,1470200004.0
2006-01-06 20:16:00,114.36,114.368,114.36,114.365,1007200007.0
2006-01-06 20:17:00,114.365,114.365,114.355,114.355,815399993.0
2006-01-06 20:18:00,114.358,114.362,114.358,114.358,318000004.0
2006-01-06 20:19:00,114.357,114.363,114.354,114.363,1212800011.0
2006-01-06 20:20:00,114.36,114.365,114.36,114.365,958199996.0
2006-01-06 20:21:00,114.365,114.365,114.36,114.36,1160400004.0
2006-01-06 20:22:00,114.36,114.374,114.358,114.365,1241100007.0
2006-01-06 20:23:00,114.358,114.365,114.355,114.365,939100003.0
2006-01-06 20:24:00,114.365,114.365,114.357,114.357,765799991.0
2006-01-06 20:25:00,114.367,114.376,114.364,114.37,978399998.0
2006-01-06 20:26:00,114.367,114.377,114.356,114.365,1058800004.0
2006-01-06 20:27:00,114.365,114.365,114.36,114.365,1083199997.0
2006-01-06 20:29:00,114.28,114.28,114.27,114.28,2070500008.0
2006-01-06 20:30:00,114.27,114.28,114.27,114.27,2070500008.0
2006-01-06 20:31:00,114.327,114.335,114.322,114.332,2070500008.0
2006-01-06 20:32:00,114.27,114.27,114.27,114.27,845700002.0
2006-01-06 20:33:00,114.335,114.339,114.319,114.325,845700002.0
2006-01-06 20:34:00,114.325,114.325,114.32,114.325,449999999.0
2006-01-06 20:35:00,114.323,114.332,114.321,114.332,625899995.0
2006-01-06 20:36:00,114.333,114.333,114.327,114.327,496200001.0
2006-01-06 20:37:00,114.323,114.323,114.315,114.317,518900000.0
2006-01-06 20:38:00,114.315,114.317,114.305,114.315,1184599999.0
2006-01-06 20:39:00,114.313,114.313,114.296,114.298,1099600004.0
2006-01-06 20:40:00,114.32,114.37,114.32,114.36,1080099993.0
2006-01-06 20:41:00,114.295,114.297,114.282,114.295,1080099993.0
2006-01-06 20:42:00,114.29,114.295,114.287,114.29,1245599981.0
2006-01-06 20:43:00,114.289,114.292,114.281,114.285,1281200000.0
2006-01-06 20:44:00,114.284,114.291,114.275,114.285,1701999993.0
2006-01-06 20:45:00,114.282,114.282,114.27,114.27,1213100001.0
2006-01-06 20:46:00,114.275,114.281,114.264,114.274,1719400005.0
2006-01-06 20:47:00,114.274,114.282,114.263,114.275,1838600004.0
2006-01-06 20:48:00,114.277,114.283,114.275,114.283,1121599996.0
2006-01-06 20:49:00,114.28,114.288,114.278,114.28,1347000013.0
2006-01-06 20:50:00,114.283,114.301,114.283,114.298,1645000000.0
2006-01-06 20:51:00,114.302,114.32,114.301,114.314,863299996.0
2006-01-06 20:52:00,114.315,114.315,114.313,114.315,211500000.0
2006-01-06 20:53:00,114.315,114.325,114.315,114.323,1429699994.0
2006-01-06 20:54:00,114.325,114.328,114.323,114.327,623700000.0
2006-01-06 20:55:00,114.33,114.335,114.325,114.33,1599699999.0
2006-01-06 20:56:00,114.335,114.335,114.328,114.335,640400006.0
2006-01-06 20:57:00,114.339,114.347,114.333,114.337,1541299993.0
2006-01-06 20:58:00,114.39,114.4,114.38,114.38,1699599999.0
2006-01-06 20:59:00,114.39,114.41,114.39,114.4,1699599999.0
2006-01-06 21:00:00,114.359,114.371,114.353,114.353,1699599999.0
2006-01-06 21:01:00,114.353,114.353,114.331,114.331,1022199999.0
2006-01-06 21:02:00,114.329,114.329,114.315,114.315,801100009.0
2006-01-06 21:03:00,114.31,114.321,114.309,114.31,960999999.0
2006-01-06 21:04:00,114.307,114.307,114.284,114.286,301199998.0
2006-01-06 21:05:00,114.283,114.284,114.269,114.284,539499999.0
2006-01-06 21:06:00,114.282,114.288,114.28,114.28,1003000010.0
2006-01-06 21:07:00,114.282,114.295,114.282,114.286,1465399986.0
2006-01-06 21:08:00,114.279,114.279,114.243,114.265,728800001.0
2006-01-06 21:09:00,114.258,114.258,114.244,114.256,310300000.0
2006-01-06 21:10:00,114.252,114.252,114.237,114.241,482999995.0
2006-01-06 21:11:00,114.244,114.257,114.244,114.257,133900002.0
2006-01-06 21:12:00,114.254,114.262,114.251,114.262,451400005.0
2006-01-06 21:13:00,114.255,114.265,114.255,114.26,706700003.0
2006-01-06 21:14:00,114.261,114.261,114.242,114.256,1406700018.0
2006-01-06 21:15:00,114.262,114.285,114.246,114.285,1491999999.0
2006-01-06 21:16:00,114.287,114.333,114.287,114.325,1044900007.0
2006-01-06 21:17:00,114.325,114.326,114.312,114.312,1614700006.0
2006-01-06 21:18:00,114.31,114.333,114.31,114.326,1138800004.0
2006-01-06 21:19:00,114.332,114.35,114.332,114.345,1210199997.0
2006-01-06 21:20:00,114.345,114.352,114.335,114.337,1381599994.0
2006-01-06 21:21:00,114.331,114.337,114.298,114.31,1078600000.0
2006-01-06 21:22:00,114.31,114.313,114.3,114.305,1571399998.0
2006-01-06 21:23:00,114.298,114.298,114.268,114.276,1082799996.0
2006-01-06 21:24:00,114.277,114.283,114.272,114.272,1869699987.0
2006-01-06 21:25:00,114.273,114.29,114.271,114.271,1754900008.0
2006-01-06 21:26:00,114.27,114.284,114.264,114.264,1077100008.0
2006-01-06 21:27:00,114.263,114.281,114.263,114.281,764600005.0
2006-01-06 21:28:00,114.278,114.282,114.273,114.274,277500005.0
2006-01-06 21:29:00,114.272,114.272,114.254,114.257,733999998.0
2006-01-06 21:30:00,114.26,114.271,114.256,114.26,1028800007.0
2006-01-06 21:31:00,114.261,114.275,114.261,114.268,286300009.0
2006-01-06 21:32:00,114.263,114.263,114.258,114.263,799199998.0
2006-01-06 21:33:00,114.262,114.267,114.262,114.265,590100014.0
2006-01-06 21:34:00,114.267,114.273,114.262,114.262,379400002.0
2006-01-06 21:35:00,114.262,114.262,114.251,114.251,409099997.0
2006-01-06 21:36:00,114.25,114.255,114.248,114.248,346100004.0
2006-01-06 21:37:00,114.252,114.264,114.252,114.259,515400009.0
2006-01-06 21:38:00,114.262,114.262,114.257,114.257,98799999.0
2006-01-06 21:39:00,114.266,114.31,114.266,114.31,538900003.0
2006-01-06 21:40:00,114.32,114.354,114.32,114.348,498199998.0
2006-01-06 21:41:00,114.349,114.355,114.342,114.355,492799996.0
2006-01-06 21:42:00,114.36,114.366,114.353,114.364,1327499996.0
2006-01-06 21:43:00,114.358,114.36,114.343,114.357,415300008.0
2006-01-06 21:44:00,114.367,114.367,114.358,114.365,1208500008.0
2006-01-06 21:45:00,114.366,114.374,114.365,114.373,682500000.0
2006-01-06 21:46:00,114.37,114.383,114.364,114.383,625499998.0
2006-01-06 21:47:00,114.383,114.394,114.382,114.383,650400006.0
2006-01-06 21:48:00,114.375,114.375,114.351,114.358,820100006.0
2006-01-06 21:49:00,114.357,114.365,114.355,114.365,528100002.0
2006-01-06 21:50:00,114.368,114.383,114.368,114.383,127900001.0
2006-01-06 21:51:00,114.382,114.382,114.363,114.367,379300004.0
2006-01-06 21:52:00,114.367,114.383,114.367,114.383,67400001.0
2006-01-06 21:53:00,114.383,114.383,114.37,114.383,424000001.0
2006-01-06 21:54:00,114.383,114.385,114.377,114.385,505099990.0
2006-01-06 21:55:00,114.383,114.385,114.382,114.382,169400000.0
2006-01-06 21:56:00,114.383,114.383,114.37,114.381,607800003.0
2006-01-06 21:57:00,114.382,114.382,114.367,114.367,284400004.0
2006-01-06 21:58:00,114.37,114.381,114.37,114.378,193299998.0
2006-01-06 21:59:00,114.378,114.4,114.376,114.39,525600000.0
2006-01-06 22:00:00,114.39,114.395,114.388,114.39,839000000.0
2006-01-06 22:01:00,114.386,114.388,114.366,114.385,1187300017.0
2006-01-06 22:02:00,114.377,114.377,114.359,114.376,631600004.0
2006-01-06 22:03:00,114.382,114.401,114.382,114.382,386900004.0
2006-01-06 22:04:00,114.378,114.388,114.365,114.365,713999999.0
2006-01-06 22:05:00,114.363,114.365,114.36,114.363,172899997.0
2006-01-06 22:06:00,114.362,114.368,114.362,114.368,219700000.0
2006-01-06 22:07:00,114.37,114.375,114.37,114.375,352700005.0
2006-01-06 22:08:00,114.373,114.383,114.368,114.383,254999998.0
2006-01-06 22:09:00,114.393,114.393,114.383,114.387,223400001.0
2006-01-06 22:10:00,114.391,114.399,114.389,114.389,310299992.0
2006-01-06 22:11:00,114.377,114.397,114.377,114.389,707400007.0
2006-01-06 22:12:00,114.387,114.39,114.383,114.383,205299995.0
2006-01-06 22:13:00,114.38,114.385,114.38,114.38,370800001.0
2006-01-06 22:14:00,114.375,114.378,114.358,114.372,205399997.0
2006-01-06 22:15:00,114.378,114.38,114.37,114.37,199300005.0
2006-01-06 22:16:00,114.368,114.384,114.365,114.373,868100012.0
2006-01-06 22:17:00,114.381,114.391,114.381,114.388,263100000.0
2006-01-06 22:18:00,114.386,114.386,114.369,114.372,453599999.0
2006-01-06 22:19:00,114.369,114.375,114.368,114.375,487300000.0
2006-01-06 22:20:00,114.373,114.38,114.37,114.38,212400002.0
2006-01-06 22:21:00,114.385,114.385,114.375,114.385,306200004.0
2006-01-06 22:22:00,114.384,114.384,114.378,114.383,233200000.0
2006-01-06 22:23:00,114.385,114.385,114.38,114.38,104100002.0
2006-01-06 22:24:00,114.381,114.381,114.359,114.361,438199997.0
2006-01-06 22:25:00,114.367,114.381,114.366,114.375,454200004.0
2006-01-06 22:26:00,114.37,114.373,114.361,114.369,306699996.0
2006-01-06 22:27:00,114.378,114.383,114.37,114.383,1001900014.0
2006-01-06 22:28:00,114.383,114.383,114.372,114.383,269400001.0
2006-01-06 22:29:00,114.378,114.378,114.368,114.371,185199999.0
2006-01-06 22:30:00,114.38,114.38,114.377,114.378,334000000.0
2006-01-06 22:31:00,114.382,114.387,114.382,114.387,289499998.0
2006-01-06 22:32:00,114.39,114.39,114.385,114.39,281699998.0
2006-01-06 22:33:00,114.398,114.402,114.395,114.399,979300004.0
2006-01-06 22:34:00,114.395,114.405,114.392,114.395,1084700007.0
2006-01-06 22:35:00,114.4,114.405,114.4,114.4,409599998.0
2006-01-06 22:36:00,114.403,114.417,114.402,114.417,1023600000.0
2006-01-06 22:37:00,114.417,114.417,114.405,114.405,137700001.0
2006-01-06 22:38:00,114.405,114.405,114.395,114.395,202499997.0
2006-01-06 22:39:00,114.395,114.399,114.392,114.392,327600000.0
2006-01-06 22:40:00,114.39,114.395,114.382,114.383,572499998.0
2006-01-06 22:41:00,114.39,114.402,114.39,114.401,278499996.0
2006-01-06 22:42:00,114.4,114.401,114.393,114.393,145399999.0
2006-01-06 22:43:00,114.388,114.395,114.385,114.388,449400006.0
2006-01-06 22:44:00,114.391,114.405,114.391,114.394,229900003.0
2006-01-06 22:45:00,114.395,114.395,114.385,114.388,296400003.0
2006-01-06 22:46:00,114.39,114.39,114.383,114.383,255800001.0
2006-01-06 22:47:00,114.395,114.398,114.385,114.387,296800006.0
2006-01-06 22:48:00,114.393,114.398,114.377,114.387,272599997.0
2006-01-06 22:49:00,114.397,114.397,114.381,114.382,331900000.0
2006-01-06 22:50:00,114.377,114.388,114.376,114.378,393599996.0
2006-01-06 22:51:00,114.386,114.386,114.368,114.368,331600001.0
2006-01-06 22:52:00,114.362,114.378,114.362,114.371,312299999.0
2006-01-06 22:53:00,114.38,114.384,114.372,114.373,548800000.0
2006-01-06 22:54:00,114.375,114.379,114.367,114.373,291799999.0
2006-01-06 22:55:00,114.377,114.378,114.364,114.378,319800002.0
2006-01-06 22:56:00,114.379,114.381,114.374,114.374,326800006.0
2006-01-06 22:57:00,114.375,114.38,114.375,114.375,449599993.0
2006-01-06 22:58:00,114.378,114.4,114.377,114.4,356800003.0
2006-01-06 22:59:00,114.387,114.393,114.373,114.376,249800001.0
2006-01-06 23:00:00,114.385,114.413,114.385,114.395,311500002.0
2006-01-06 23:01:00,114.395,114.395,114.388,114.39,156499999.0
2006-01-06 23:02:00,114.397,114.403,114.394,114.399,231500000.0
2006-01-06 23:03:00,114.4,114.405,114.398,114.398,253700001.0
2006-01-06 23:04:00,114.405,114.407,114.397,114.397,170900001.0
2006-01-06 23:05:00,114.402,114.405,114.398,114.398,259300000.0
2006-01-06 23:06:00,114.408,114.413,114.401,114.402,240600006.0
2006-01-06 23:07:00,114.403,114.417,114.403,114.403,319600007.0
2006-01-06 23:08:00,114.403,114.422,114.403,114.416,298200005.0
2006-01-06 23:09:00,114.421,114.421,114.404,114.404,136799997.0
2006-01-06 23:10:00,114.402,114.402,114.391,114.391,208800001.0
2006-01-06 23:11:00,114.392,114.401,114.387,114.398,262800004.0
2006-01-06 23:12:00,114.396,114.396,114.385,114.389,306999999.0
2006-01-06 23:13:00,114.387,114.399,114.387,114.391,160499999.0
2006-01-06 23:14:00,114.387,114.404,114.387,114.399,300199994.0
2006-01-06 23:15:00,114.397,114.402,114.391,114.402,104799998.0
2006-01-06 23:16:00,114.397,114.405,114.397,114.398,227900002.0
2006-01-06 23:17:00,114.405,114.418,114.397,114.397,145400000.0
2006-01-06 23:18:00,114.4,114.41,114.4,114.402,224099998.0
2006-01-06 23:19:00,114.397,114.405,114.397,114.4,112399999.0
2006-01-06 23:20:00,114.395,114.396,114.388,114.394,124100002.0
2006-01-06 23:21:00,114.391,114.391,114.382,114.382,182200004.0
2006-01-06 23:22:00,114.382,114.39,114.381,114.387,157900001.0
2006-01-06 23:23:00,114.396,114.403,114.394,114.399,58799999.0
2006-01-06 23:24:00,114.402,114.402,114.389,114.397,259200001.0
2006-01-06 23:25:00,114.404,114.404,114.392,114.396,272199997.0
2006-01-06 23:26:00,114.388,114.395,114.388,114.395,165900002.0
2006-01-06 23:27:00,114.393,114.404,114.392,114.404,252400000.0
2006-01-06 23:28:00,114.4,114.405,114.397,114.4,112600003.0
2006-01-06 23:29:00,114.402,114.403,114.392,114.392,233799993.0
2006-01-06 23:30:00,114.388,114.388,114.376,114.383,114499995.0
2006-01-06 23:31:00,114.385,114.385,114.377,114.385,240200003.0
2006-01-06 23:32:00,114.377,114.385,114.377,114.385,149400002.0
2006-01-06 23:33:00,114.387,114.391,114.38,114.39,140199998.0
2006-01-06 23:34:00,114.392,114.392,114.385,114.389,96699999.0
2006-01-06 23:35:00,114.382,114.382,114.362,114.363,223600001.0
2006-01-06 23:36:00,114.37,114.375,114.365,114.372,439800003.0
2006-01-06 23:37:00,114.372,114.378,114.363,114.363,334100000.0
2006-01-06 23:38:00,114.362,114.384,114.362,114.379,241799997.0
2006-01-06 23:39:00,114.375,114.375,114.372,114.372,5700000.0
2006-01-06 23:40:00,114.363,114.371,114.361,114.366,274799999.0
2006-01-06 23:41:00,114.367,114.382,114.367,114.382,138299999.0
2006-01-06 23:42:00,114.377,114.383,114.374,114.383,112500000.0
2006-01-06 23:43:00,114.377,114.383,114.37,114.383,323899994.0
2006-01-06 23:44:00,114.378,114.384,114.377,114.38,220400000.0
2006-01-06 23:45:00,114.383,114.383,114.368,114.368,301000000.0
2006-01-06 23:46:00,114.372,114.372,114.362,114.362,271500007.0
2006-01-06 23:47:00,114.358,114.365,114.358,114.365,121100003.0
2006-01-06 23:48:00,114.367,114.372,114.36,114.367,216399997.0
2006-01-06 23:49:00,114.365,114.38,114.357,114.378,261600004.0
2006-01-06 23:50:00,114.375,114.384,114.375,114.384,127399997.0
2006-01-06 23:51:00,114.377,114.381,114.367,114.367,179500001.0
2006-01-06 23:52:00,114.375,114.375,114.367,114.367,219100000.0
2006-01-06 23:53:00,114.372,114.372,114.365,114.37,314400003.0
2006-01-06 23:54:00,114.378,114.392,114.378,114.385,232900004.0
2006-01-06 23:55:00,114.393,114.419,114.391,114.419,147600002.0
2006-01-06 23:56:00,114.432,114.442,114.432,114.44,229699999.0
2006-01-06 23:57:00,114.443,114.451,114.443,114.448,190999994.0
2006-01-06 23:58:00,114.458,114.47,114.458,114.465,129000000.0
2006-01-06 23:59:00,114.473,114.473,114.455,114.455,148199998.0
2006-01-09 00:00:00,114.482,114.485,114.475,114.485,348499994.0
2006-01-09 00:01:00,114.497,114.503,114.497,114.503,58300000.0
2006-01-09 00:02:00,114.51,114.515,114.51,114.515,168100005.0
2006-01-09 00:03:00,114.515,114.515,114.51,114.51,72600000.0
2006-01-09 00:04:00,114.51,114.515,114.507,114.51,298900005.0
2006-01-09 00:05:00,114.515,114.518,114.507,114.518,282799999.0
2006-01-09 00:06:00,114.51,114.515,114.507,114.515,114400001.0
2006-01-09 00:07:00,114.515,114.517,114.51,114.515,158700003.0
2006-01-09 00:08:00,114.49,114.49,114.438,114.448,182299999.0
2006-01-09 00:09:00,114.46,114.473,114.46,114.473,299699999.0
2006-01-09 00:10:00,114.475,114.475,114.465,114.475,207600001.0
2006-01-09 00:11:00,114.473,114.477,114.462,114.462,270600001.0
2006-01-09 00:12:00,114.434,114.434,114.35,114.35,87200002.0
2006-01-09 00:13:00,114.323,114.387,114.323,114.387,214399998.0
2006-01-09 00:14:00,114.395,114.395,114.387,114.39,265200002.0
2006-01-09 00:15:00,114.395,114.395,114.388,114.395,71700000.0
2006-01-09 00:16:00,114.393,114.397,114.39,114.39,291200001.0
2006-01-09 00:17:00,114.387,114.395,114.387,114.388,230099999.0
2006-01-09 00:18:00,114.395,114.398,114.39,114.392,207800001.0
2006-01-09 00:19:00,114.397,114.438,114.397,114.431,289900002.0
2006-01-09 00:20:00,114.446,114.481,114.446,114.481,278600005.0
2006-01-09 00:21:00,114.471,114.471,114.424,114.458,215399996.0
2006-01-09 00:22:00,114.458,114.469,114.454,114.462,217199999.0
2006-01-09 00:23:00,114.465,114.465,114.46,114.46,251600002.0
2006-01-09 00:24:00,114.457,114.465,114.455,114.46,317399999.0
2006-01-09 00:25:00,114.46,114.465,114.46,114.462,53200000.0
2006-01-09 00:26:00,114.467,114.473,114.465,114.473,112200001.0
2006-01-09 00:27:00,114.475,114.475,114.465,114.465,215299999.0
2006-01-09 00:28:00,114.473,114.475,114.468,114.475,104799999.0
2006-01-09 00:29:00,114.476,114.484,114.468,114.484,175900003.0
2006-01-09 00:30:00,114.485,114.485,114.475,114.485,243900005.0
2006-01-09 00:31:00,114.485,114.485,114.475,114.483,147100000.0
2006-01-09 00:32:00,114.478,114.478,114.46,114.47,158800003.0
2006-01-09 00:33:00,114.482,114.488,114.46,114.488,235200003.0
2006-01-09 00:34:00,114.486,114.49,114.47,114.49,91599998.0
2006-01-09 00:35:00,114.495,114.498,114.49,114.495,231000004.0
2006-01-09 00:36:00,114.488,114.495,114.472,114.495,304899999.0
2006-01-09 00:37:00,114.505,114.505,114.493,114.5,400899994.0
2006-01-09 00:38:00,114.502,114.503,114.5,114.5,165000000.0
2006-01-09 00:39:00,114.496,114.509,114.479,114.509,171400000.0
2006-01-09 00:40:00,114.517,114.517,114.51,114.512,138599998.0
2006-01-09 00:41:00,114.517,114.523,114.517,114.523,202199997.0
2006-01-09 00:42:00,114.524,114.532,114.506,114.53,328400004.0
2006-01-09 00:43:00,114.535,114.535,114.525,114.53,284299996.0
2006-01-09 00:44:00,114.527,114.535,114.525,114.528,303099999.0
2006-01-09 00:45:00,114.535,114.535,114.528,114.53,215999992.0
2006-01-09 00:46:00,114.535,114.535,114.525,114.53,134299999.0
2006-01-09 00:47:00,114.535,114.535,114.532,114.535,279700000.0
2006-01-09 00:48:00,114.535,114.535,114.53,114.53,227899998.0
2006-01-09 00:49:00,114.527,114.535,114.527,114.535,292100001.0
2006-01-09 00:50:00,114.535,114.535,114.525,114.525,71300000.0
2006-01-09 00:51:00,114.528,114.535,114.525,114.525,139499999.0
2006-01-09 00:52:00,114.524,114.531,114.502,114.502,402500003.0
2006-01-09 00:53:00,114.5,114.505,114.498,114.505,225099999.0
2006-01-09 00:54:00,114.508,114.508,114.5,114.5,107399999.0
2006-01-09 00:55:00,114.5,114.505,114.5,114.505,96600000.0
2006-01-09 00:56:00,114.503,114.511,114.503,114.506,207399999.0
2006-01-09 00:57:00,114.503,114.511,114.5,114.5,278900008.0
2006-01-09 00:58:00,114.505,114.505,114.505,114.505,22400000.0
2006-01-09 00:59:00,114.505,114.505,114.5,114.505,104399998.0
2006-01-09 01:00:00,114.5,114.51,114.5,114.51,71799998.0
2006-01-09 01:01:00,114.519,114.532,114.519,114.53,290200005.0
2006-01-09 01:02:00,114.526,114.526,114.516,114.521,259299999.0
2006-01-09 01:03:00,114.519,114.526,114.511,114.518,216799997.0
2006-01-09 01:04:00,114.516,114.523,114.511,114.523,231700002.0
2006-01-09 01:05:00,114.529,114.531,114.529,114.531,9600000.0
2006-01-09 01:06:00,114.532,114.532,114.508,114.514,152600002.0
2006-01-09 01:07:00,114.508,114.511,114.503,114.506,247999999.0
2006-01-09 01:08:00,114.5,114.5,114.498,114.5,69900002.0
2006-01-09 01:09:00,114.506,114.514,114.506,114.51,306500002.0
2006-01-09 01:10:00,114.511,114.511,114.492,114.492,258900007.0
2006-01-09 01:11:00,114.478,114.481,114.459,114.481,244699999.0
2006-01-09 01:12:00,114.482,114.489,114.479,114.48,173999995.0
2006-01-09 01:13:00,114.477,114.477,114.467,114.47,206600002.0
2006-01-09 01:14:00,114.477,114.482,114.472,114.472,366800004.0
2006-01-09 01:15:00,114.473,114.473,114.459,114.46,196700000.0
2006-01-09 01:16:00,114.468,114.491,114.465,114.491,148100004.0
2006-01-09 01:17:00,114.493,114.493,114.483,114.487,383299999.0
2006-01-09 01:18:00,114.485,114.485,114.48,114.485,76800001.0
2006-01-09 01:19:00,114.477,114.489,114.477,114.486,157199998.0
2006-01-09 01:20:00,114.486,114.493,114.486,114.487,227900000.0
2006-01-09 01:21:00,114.495,114.495,114.488,114.488,14200000.0
2006-01-09 01:22:00,114.492,114.504,114.492,114.493,266599998.0
2006-01-09 01:23:00,114.495,114.495,114.488,114.493,169199998.0
2006-01-09 01:24:00,114.492,114.5,114.492,114.497,221499998.0
2006-01-09 01:25:00,114.49,114.495,114.487,114.495,185999998.0
2006-01-09 01:26:00,114.5,114.509,114.497,114.497,223200005.0
2006-01-09 01:27:00,114.508,114.53,114.507,114.53,218899998.0
2006-01-09 01:28:00,114.528,114.533,114.524,114.526,231899996.0
2006-01-09 01:29:00,114.519,114.542,114.519,114.542,218399998.0
2006-01-09 01:30:00,114.534,114.539,114.534,114.537,164799999.0
2006-01-09 01:31:00,114.538,114.543,114.536,114.543,180899998.0
2006-01-09 01:32:00,114.54,114.542,114.53,114.536,213000000.0
2006-01-09 01:33:00,114.53,114.543,114.53,114.543,275199998.0
2006-01-09 01:34:00,114.54,114.545,114.535,114.54,317700006.0
2006-01-09 01:35:00,114.543,114.543,114.533,114.543,230300000.0
2006-01-09 01:36:00,114.543,114.545,114.537,114.54,253199996.0
2006-01-09 01:37:00,114.54,114.545,114.54,114.54,351199996.0
2006-01-09 01:38:00,114.545,114.545,114.535,114.545,205200003.0
2006-01-09 01:39:00,114.535,114.547,114.535,114.538,211500001.0
2006-01-09 01:40:00,114.543,114.543,114.535,114.535,151999999.0
2006-01-09 01:41:00,114.542,114.55,114.536,114.55,188900001.0
2006-01-09 01:42:00,114.553,114.553,114.547,114.547,208000001.0
2006-01-09 01:43:00,114.542,114.556,114.542,114.546,340899997.0
2006-01-09 01:44:00,114.54,114.545,114.537,114.545,80800001.0
2006-01-09 01:45:00,114.546,114.554,114.544,114.554,333199999.0
2006-01-09 01:46:00,114.553,114.553,114.545,114.547,60700000.0
2006-01-09 01:47:00,114.54,114.545,114.535,114.537,167199998.0
2006-01-09 01:48:00,114.543,114.545,114.537,114.542,145200002.0
2006-01-09 01:49:00,114.542,114.552,114.531,114.534,161999997.0
2006-01-09 01:50:00,114.513,114.513,114.497,114.501,137500000.0
2006-01-09 01:51:00,114.503,114.508,114.495,114.508,125300002.0
2006-01-09 01:52:00,114.51,114.51,114.495,114.495,198500000.0
2006-01-09 01:53:00,114.503,114.503,114.49,114.497,120800000.0
2006-01-09 01:54:00,114.492,114.502,114.488,114.502,240499999.0
2006-01-09 01:55:00,114.503,114.503,114.477,114.5,276599998.0
2006-01-09 01:56:00,114.496,114.496,114.486,114.49,146800003.0
2006-01-09 01:57:00,114.485,114.502,114.485,114.502,109699999.0
2006-01-09 01:58:00,114.508,114.511,114.508,114.511,176400002.0
2006-01-09 01:59:00,114.515,114.517,114.507,114.507,350799997.0
2006-01-09 02:00:00,114.515,114.529,114.515,114.525,292599998.0
2006-01-09 02:01:00,114.526,114.526,114.505,114.521,217600002.0
2006-01-09 02:02:00,114.517,114.519,114.489,114.489,350000008.0
2006-01-09 02:03:00,114.479,114.489,114.474,114.488,355299999.0
2006-01-09 02:04:00,114.471,114.471,114.418,114.418,140600003.0
2006-01-09 02:05:00,114.419,114.422,114.412,114.412,134000001.0
2006-01-09 02:06:00,114.422,114.434,114.416,114.416,252900002.0
2006-01-09 02:07:00,114.408,114.418,114.353,114.354,261400003.0
2006-01-09 02:08:00,114.35,114.359,114.343,114.356,248800005.0
2006-01-09 02:09:00,114.354,114.354,114.306,114.315,191800000.0
2006-01-09 02:10:00,114.31,114.32,114.304,114.32,296899998.0
2006-01-09 02:11:00,114.328,114.33,114.313,114.313,173900000.0
2006-01-09 02:12:00,114.313,114.322,114.309,114.318,242199998.0
2006-01-09 02:13:00,114.312,114.317,114.298,114.299,136800003.0
2006-01-09 02:14:00,114.292,114.292,114.245,114.245,194699995.0
2006-01-09 02:15:00,114.238,114.263,114.235,114.263,289699999.0
2006-01-09 02:16:00,114.273,114.286,114.269,114.273,251899999.0
2006-01-09 02:17:00,114.272,114.275,114.255,114.255,146500002.0
2006-01-09 02:18:00,114.245,114.252,114.229,114.229,225900005.0
2006-01-09 02:19:00,114.226,114.229,114.194,114.194,173200000.0
2006-01-09 02:20:00,114.17,114.17,114.142,114.17,171100002.0
2006-01-09 02:21:00,114.175,114.233,114.175,114.233,195400001.0
2006-01-09 02:22:00,114.222,114.222,114.174,114.184,246200004.0
2006-01-09 02:23:00,114.179,114.195,114.167,114.167,190100001.0
2006-01-09 02:24:00,114.148,114.148,114.109,114.125,235599999.0
2006-01-09 02:25:00,114.12,114.128,114.111,114.128,209999998.0
2006-01-09 02:26:00,114.132,114.149,114.125,114.141,312700000.0
2006-01-09 02:27:00,114.141,114.158,114.136,114.158,183299997.0
2006-01-09 02:28:00,114.162,114.176,114.152,114.152,120899998.0
2006-01-09 02:29:00,114.154,114.16,114.147,114.151,146700002.0
2006-01-09 02:30:00,114.151,114.157,114.13,114.15,174200002.0
2006-01-09 02:31:00,114.152,114.161,114.138,114.161,221300001.0
2006-01-09 02:32:00,114.166,114.173,114.162,114.173,284199997.0
2006-01-09 02:33:00,114.171,114.171,114.152,114.152,346499996.0
2006-01-09 02:34:00,114.158,114.16,114.138,114.153,253199996.0
2006-01-09 02:35:00,114.147,114.15,114.139,114.146,279000003.0
2006-01-09 02:36:00,114.14,114.14,114.126,114.135,306000010.0
2006-01-09 02:37:00,114.135,114.146,114.131,114.138,401499998.0
2006-01-09 02:38:00,114.142,114.172,114.142,114.172,232300002.0
2006-01-09 02:39:00,114.169,114.18,114.164,114.18,205500002.0
2006-01-09 02:40:00,114.192,114.208,114.187,114.208,266700002.0
2006-01-09 02:41:00,114.212,114.212,114.202,114.204,149200001.0
2006-01-09 02:42:00,114.206,114.22,114.202,114.203,231100002.0
2006-01-09 02:43:00,114.214,114.23,114.214,114.22,204700001.0
2006-01-09 02:44:00,114.218,114.231,114.218,114.231,330099999.0
2006-01-09 02:45:00,114.224,114.224,114.196,114.196,317500006.0
2006-01-09 02:46:00,114.202,114.22,114.202,114.217,160700001.0
2006-01-09 02:47:00,114.208,114.208,114.18,114.18,248999997.0
2006-01-09 02:48:00,114.171,114.171,114.134,114.134,233399996.0
2006-01-09 02:49:00,114.121,114.121,114.091,114.103,282099991.0
2006-01-09 02:50:00,114.09,114.09,114.058,114.064,353600005.0
2006-01-09 02:51:00,114.062,114.062,114.053,114.058,307400005.0
2006-01-09 02:52:00,114.062,114.062,114.045,114.046,152600001.0
2006-01-09 02:53:00,114.047,114.055,114.039,114.055,177800001.0
2006-01-09 02:54:00,114.035,114.035,114.008,114.008,200299997.0
2006-01-09 02:55:00,114.016,114.02,114.008,114.008,370399998.0
2006-01-09 02:56:00,113.982,113.999,113.962,113.996,198099998.0
2006-01-09 02:57:00,114.005,114.023,113.972,113.972,104100000.0
2006-01-09 02:58:00,113.963,113.963,113.937,113.937,97499999.0
2006-01-09 02:59:00,113.912,113.912,113.77,113.77,171000003.0
2006-01-09 03:00:00,113.764,113.82,113.764,113.82,239399997.0
2006-01-09 03:01:00,113.852,113.883,113.845,113.883,274199999.0
2006-01-09 03:02:00,113.895,113.895,113.822,113.822,148599998.0
2006-01-09 03:03:00,113.8,113.821,113.792,113.794,327299993.0
2006-01-09 03:04:00,113.807,113.882,113.807,113.882,206500000.0
2006-01-09 03:05:00,113.88,113.888,113.838,113.847,206300004.0
2006-01-09 03:06:00,113.862,113.889,113.86,113.889,276199999.0
2006-01-09 03:07:00,113.88,113.88,113.841,113.86,223500003.0
2006-01-09 03:08:00,113.865,113.926,113.865,113.925,335099994.0
2006-01-09 03:09:00,113.922,113.937,113.92,113.937,166200003.0
2006-01-09 03:10:00,113.91,113.919,113.884,113.884,270400001.0
2006-01-09 03:11:00,113.87,113.87,113.852,113.855,414800004.0
2006-01-09 03:12:00,113.875,113.885,113.875,113.885,56600000.0
2006-01-09 03:13:00,113.908,113.93,113.908,113.93,342599998.0
2006-01-09 03:14:00,113.921,113.935,113.919,113.935,186800000.0
2006-01-09 03:15:00,113.954,113.998,113.954,113.996,191399998.0
2006-01-09 03:16:00,114.012,114.08,114.012,114.077,184000000.0
2006-01-09 03:17:00,114.065,114.065,114.038,114.045,375100006.0
2006-01-09 03:18:00,114.03,114.03,113.958,113.997,284200006.0
2006-01-09 03:19:00,114.007,114.013,113.975,113.982,184900000.0
2006-01-09 03:20:00,113.98,113.98,113.955,113.955,182599998.0
2006-01-09 03:21:00,113.945,113.945,113.926,113.938,91600002.0
2006-01-09 03:22:00,113.955,113.97,113.955,113.968,217800001.0
2006-01-09 03:23:00,113.945,113.945,113.889,113.889,197399997.0
2006-01-09 03:24:00,113.88,113.88,113.839,113.84,241199997.0
2006-01-09 03:25:00,113.83,113.849,113.82,113.844,183800000.0
2006-01-09 03:26:00,113.874,113.9,113.874,113.884,190299997.0
2006-01-09 03:27:00,113.883,113.898,113.871,113.898,225599998.0
2006-01-09 03:28:00,113.909,113.931,113.909,113.931,167000001.0
2006-01-09 03:29:00,113.922,113.94,113.922,113.93,298799996.0
2006-01-09 03:30:00,113.917,113.969,113.917,113.969,367300001.0
2006-01-09 03:31:00,113.973,113.973,113.96,113.961,178399998.0
2006-01-09 03:32:00,113.958,113.961,113.943,113.943,348900009.0
2006-01-09 03:33:00,113.943,113.943,113.926,113.932,293499998.0
2006-01-09 03:34:00,113.93,113.93,113.893,113.893,267999996.0
2006-01-09 03:35:00,113.887,113.9,113.882,113.882,96000002.0
2006-01-09 03:36:00,113.873,113.88,113.86,113.86,195500002.0
2006-01-09 03:37:00,113.854,113.867,113.854,113.865,259799999.0
2006-01-09 03:38:00,113.877,113.896,113.875,113.896,81799999.0
2006-01-09 03:39:00,113.912,113.934,113.912,113.934,296999998.0
2006-01-09 03:40:00,113.932,113.957,113.932,113.932,144000003.0
2006-01-09 03:41:00,113.925,113.949,113.925,113.942,173399999.0
2006-01-09 03:42:00,113.938,113.947,113.93,113.947,146300000.0
2006-01-09 03:43:00,113.955,113.973,113.955,113.968,154400001.0
2006-01-09 03:44:00,113.973,113.988,113.96,113.988,176600001.0
2006-01-09 03:45:00,113.997,114.004,113.987,114.003,299900002.0
2006-01-09 03:46:00,114.002,114.007,113.998,114.001,111200000.0
2006-01-09 03:47:00,113.998,113.998,113.95,113.95,96000000.0
2006-01-09 03:48:00,113.949,113.956,113.949,113.953,297500000.0
2006-01-09 03:49:00,113.962,113.977,113.962,113.968,113100000.0
2006-01-09 03:50:00,113.973,113.979,113.965,113.973,228099996.0
2006-01-09 03:51:00,113.972,113.992,113.97,113.992,331800007.0
2006-01-09 03:52:00,113.997,114.017,113.993,114.016,202900001.0
2006-01-09 03:53:00,114.025,114.046,114.025,114.042,214099992.0
2006-01-09 03:54:00,114.045,114.049,114.021,114.024,93999999.0
2006-01-09 03:55:00,114.013,114.017,114.003,114.003,221200001.0
2006-01-09 03:56:00,113.99,113.99,113.975,113.975,78900003.0
2006-01-09 03:57:00,113.963,113.964,113.927,113.927,34900000.0
2006-01-09 03:58:00,113.908,113.93,113.908,113.93,342100007.0
2006-01-09 03:59:00,113.933,113.94,113.921,113.932,326900004.0
2006-01-09 04:00:00,113.933,113.945,113.92,113.945,99199998.0
2006-01-09 04:01:00,113.955,113.978,113.955,113.978,221100002.0
2006-01-09 04:02:00,113.988,113.997,113.988,113.997,66200001.0
2006-01-09 04:03:00,113.982,113.982,113.968,113.968,49200000.0
2006-01-09 04:04:00,113.953,113.953,113.94,113.947,435600004.0
2006-01-09 04:05:00,113.942,113.942,113.912,113.912,241699998.0
2006-01-09 04:06:00,113.913,113.913,113.902,113.907,452200006.0
2006-01-09 04:07:00,113.908,113.943,113.908,113.93,300199999.0
2006-01-09 04:08:00,113.944,113.969,113.944,113.966,288500003.0
2006-01-09 04:09:00,113.966,113.971,113.951,113.951,261200007.0
2006-01-09 04:10:00,113.943,113.95,113.923,113.95,168800002.0
2006-01-09 04:11:00,113.945,113.945,113.925,113.925,148999997.0
2006-01-09 04:12:00,113.928,113.933,113.926,113.93,260399997.0
2006-01-09 04:13:00,113.93,113.941,113.93,113.937,242599999.0
2006-01-09 04:14:00,113.935,113.938,113.912,113.912,242600004.0
2006-01-09 04:15:00,113.909,113.922,113.905,113.922,198300002.0
2006-01-09 04:16:00,113.926,113.954,113.926,113.954,68800000.0
2006-01-09 04:17:00,113.967,113.988,113.967,113.986,283099999.0
2006-01-09 04:18:00,113.981,113.994,113.978,113.987,252399993.0
2006-01-09 04:19:00,113.99,114.0,113.989,113.995,109799998.0
2006-01-09 04:20:00,113.992,113.992,113.968,113.968,197999999.0
2006-01-09 04:21:00,113.957,113.958,113.953,113.958,307200003.0
2006-01-09 04:22:00,113.967,113.973,113.965,113.97,260299998.0
2006-01-09 04:23:00,113.968,113.973,113.966,113.973,252999997.0
2006-01-09 04:24:00,113.968,113.976,113.964,113.968,206800003.0
2006-01-09 04:25:00,113.955,113.955,113.941,113.955,193499996.0
2006-01-09 04:26:00,113.957,113.97,113.953,113.957,281999998.0
2006-01-09 04:27:00,113.946,113.947,113.933,113.947,361400003.0
2006-01-09 04:28:00,113.951,113.951,113.944,113.947,229900004.0
2006-01-09 04:29:00,113.954,113.961,113.954,113.961,86600003.0
2006-01-09 04:30:00,113.957,113.959,113.945,113.95,236000000.0
2006-01-09 04:31:00,113.95,113.955,113.95,113.955,274300004.0
2006-01-09 04:32:00,113.949,113.95,113.942,113.942,296999996.0
2006-01-09 04:33:00,113.943,113.95,113.928,113.935,222599998.0
2006-01-09 04:34:00,113.915,113.92,113.898,113.92,259500000.0
2006-01-09 04:35:00,113.932,113.947,113.932,113.947,97800003.0
2006-01-09 04:36:00,113.935,113.95,113.931,113.95,182599996.0
2006-01-09 04:37:00,113.943,113.943,113.929,113.935,187099999.0
2006-01-09 04:38:00,113.947,113.953,113.944,113.953,201500002.0
2006-01-09 04:39:00,113.95,113.951,113.944,113.948,90000000.0
2006-01-09 04:40:00,113.951,113.951,113.944,113.944,63700000.0
2006-01-09 04:41:00,113.935,113.951,113.934,113.947,187400002.0
2006-01-09 04:42:00,113.955,113.955,113.947,113.948,335599998.0
2006-01-09 04:43:00,113.957,113.957,113.95,113.95,62300002.0
2006-01-09 04:44:00,113.953,113.957,113.947,113.95,122700002.0
2006-01-09 04:45:00,113.957,113.964,113.947,113.947,302000003.0
2006-01-09 04:46:00,113.942,113.942,113.93,113.93,229500001.0
2006-01-09 04:47:00,113.937,113.952,113.935,113.952,191100001.0
2006-01-09 04:48:00,113.955,113.955,113.947,113.955,211499998.0
2006-01-09 04:49:00,113.957,113.964,113.953,113.953,256400003.0
2006-01-09 04:50:00,113.944,113.945,113.93,113.93,188399999.0
2006-01-09 04:51:00,113.932,113.942,113.927,113.93,93899998.0
2006-01-09 04:52:00,113.908,113.908,113.877,113.877,210900004.0
2006-01-09 04:53:00,113.875,113.875,113.836,113.836,159899997.0
2006-01-09 04:54:00,113.85,113.867,113.85,113.85,213999999.0
2006-01-09 04:55:00,113.849,113.86,113.849,113.854,130299999.0
2006-01-09 04:56:00,113.854,113.884,113.854,113.884,289000004.0
2006-01-09 04:57:00,113.882,113.893,113.882,113.893,186200001.0
2006-01-09 04:58:00,113.883,113.883,113.868,113.87,122400003.0
2006-01-09 04:59:00,113.878,113.881,113.874,113.875,148699999.0
2006-01-09 05:00:00,113.872,113.872,113.854,113.871,328100001.0
2006-01-09 05:01:00,113.872,113.883,113.87,113.881,217800005.0
2006-01-09 05:02:00,113.885,113.906,113.885,113.906,142000000.0
2006-01-09 05:03:00,113.9,113.9,113.884,113.891,137000001.0
2006-01-09 05:04:00,113.895,113.895,113.888,113.89,46400000.0
2006-01-09 05:05:00,113.892,113.892,113.88,113.89,206500001.0
2006-01-09 05:06:00,113.893,113.896,113.879,113.884,186200000.0
2006-01-09 05:07:00,113.898,113.901,113.894,113.894,102400002.0
2006-01-09 05:08:00,113.895,113.903,113.889,113.899,255899997.0
2006-01-09 05:09:00,113.896,113.91,113.894,113.905,430399999.0
2006-01-09 05:10:00,113.908,113.916,113.908,113.911,193899998.0
2006-01-09 05:11:00,113.905,113.915,113.895,113.905,274399997.0
2006-01-09 05:12:00,113.899,113.902,113.893,113.897,102200002.0
2006-01-09 05:13:00,113.899,113.911,113.898,113.911,143699996.0
2006-01-09 05:14:00,113.913,113.913,113.909,113.913,129800001.0
2006-01-09 05:15:00,113.907,113.92,113.906,113.92,204899999.0
2006-01-09 05:16:00,113.93,113.941,113.93,113.937,134799998.0
2006-01-09 05:17:00,113.947,113.976,113.947,113.975,256199998.0
2006-01-09 05:18:00,113.967,113.967,113.948,113.962,217500004.0
2006-01-09 05:19:00,113.955,113.959,113.943,113.943,244400003.0
2006-01-09 05:20:00,113.954,113.957,113.945,113.957,183400004.0
2006-01-09 05:21:00,113.955,113.957,113.93,113.937,278500001.0
2006-01-09 05:22:00,113.932,113.936,113.922,113.935,314999993.0
2006-01-09 05:23:00,113.932,113.943,113.929,113.94,267699999.0
2006-01-09 05:24:00,113.948,113.958,113.94,113.958,194000000.0
2006-01-09 05:25:00,113.959,113.965,113.953,113.962,314600000.0
2006-01-09 05:26:00,113.949,113.961,113.949,113.95,409700013.0
2006-01-09 05:27:00,113.951,113.951,113.95,113.95,51600002.0
2006-01-09 05:28:00,113.961,113.973,113.961,113.973,194900002.0
2006-01-09 05:29:00,113.969,113.969,113.964,113.964,55099998.0
2006-01-09 05:30:00,113.96,113.96,113.932,113.941,199600001.0
2006-01-09 05:31:00,113.942,113.949,113.939,113.94,312600000.0
2006-01-09 05:32:00,113.94,113.953,113.939,113.953,265400005.0
2006-01-09 05:33:00,113.955,113.955,113.947,113.955,254100002.0
2006-01-09 05:34:00,113.947,113.949,113.935,113.947,317699999.0
2006-01-09 05:35:00,113.959,113.97,113.959,113.961,442200000.0
2006-01-09 05:36:00,113.968,113.972,113.955,113.955,204500000.0
2006-01-09 05:37:00,113.96,113.972,113.96,113.972,137700002.0
2006-01-09 05:38:00,113.977,113.984,113.971,113.984,158700000.0
2006-01-09 05:39:00,113.977,113.977,113.968,113.973,115099999.0
2006-01-09 05:40:00,113.975,113.975,113.965,113.975,232000005.0
2006-01-09 05:41:00,113.978,113.982,113.976,113.979,266299998.0
2006-01-09 05:42:00,113.977,113.98,113.969,113.979,126199998.0
2006-01-09 05:43:00,113.983,113.983,113.977,113.983,223199998.0
2006-01-09 05:44:00,113.983,113.998,113.983,113.996,307400005.0
2006-01-09 05:45:00,114.008,114.01,113.992,114.004,173700003.0
2006-01-09 05:46:00,114.009,114.021,114.006,114.021,49500000.0
2006-01-09 05:47:00,114.025,114.055,114.025,114.032,342699999.0
2006-01-09 05:48:00,114.015,114.015,113.988,113.994,106000001.0
2006-01-09 05:49:00,113.988,113.988,113.962,113.962,424900003.0
2006-01-09 05:50:00,113.96,113.961,113.951,113.961,112699999.0
2006-01-09 05:51:00,113.967,113.972,113.959,113.959,152999999.0
2006-01-09 05:52:00,113.943,113.943,113.917,113.917,182000003.0
2006-01-09 05:53:00,113.915,113.923,113.915,113.92,88900000.0
2006-01-09 05:54:00,113.922,113.935,113.922,113.935,221400000.0
2006-01-09 05:55:00,113.933,113.933,113.919,113.933,309900003.0
2006-01-09 05:56:00,113.93,113.93,113.914,113.918,206600004.0
2006-01-09 05:57:00,113.915,113.915,113.903,113.903,101399999.0
2006-01-09 05:58:00,113.907,113.912,113.899,113.899,237100003.0
2006-01-09 05:59:00,113.91,113.929,113.91,113.926,232200004.0
2006-01-09 06:00:00,113.92,113.928,113.918,113.925,269400004.0
2006-01-09 06:01:00,113.923,113.923,113.923,113.923,69800003.0
2006-01-09 06:02:00,113.925,113.928,113.918,113.925,320199998.0
2006-01-09 06:03:00,113.917,113.931,113.914,113.931,58100000.0
2006-01-09 06:04:00,113.925,113.931,113.923,113.923,128899999.0
2006-01-09 06:05:00,113.925,113.925,113.918,113.923,241299995.0
2006-01-09 06:06:00,113.928,113.928,113.918,113.925,272500004.0
2006-01-09 06:07:00,113.914,113.914,113.912,113.912,38300000.0
2006-01-09 06:08:00,113.917,113.941,113.911,113.941,317299997.0
2006-01-09 06:09:00,113.942,113.943,113.939,113.943,142300001.0
2006-01-09 06:10:00,113.943,113.945,113.938,113.94,74800001.0
2006-01-09 06:11:00,113.936,113.946,113.926,113.927,332100003.0
2006-01-09 06:12:00,113.915,113.932,113.915,113.932,153400001.0
2006-01-09 06:13:00,113.929,113.929,113.92,113.92,123400002.0
2006-01-09 06:14:00,113.922,113.935,113.922,113.93,322100005.0
2006-01-09 06:15:00,113.934,113.945,113.934,113.94,194599996.0
2006-01-09 06:16:00,113.942,113.942,113.926,113.928,196300000.0
2006-01-09 06:17:00,113.925,113.925,113.925,113.925,59300002.0
2006-01-09 06:18:00,113.92,113.92,113.909,113.909,169800001.0
2006-01-09 06:19:00,113.917,113.923,113.917,113.921,221500001.0
2006-01-09 06:20:00,113.918,113.925,113.918,113.925,418700005.0
2006-01-09 06:21:00,113.918,113.923,113.906,113.923,154800002.0
2006-01-09 06:22:00,113.922,113.922,113.908,113.91,157599999.0
2006-01-09 06:23:00,113.915,113.925,113.914,113.918,325000002.0
2006-01-09 06:24:00,113.911,113.923,113.911,113.923,229000002.0
2006-01-09 06:25:00,113.92,113.932,113.92,113.932,318899992.0
2006-01-09 06:26:00,113.927,113.938,113.925,113.93,367200000.0
2006-01-09 06:27:00,113.935,113.935,113.925,113.935,102300000.0
2006-01-09 06:28:00,113.928,113.929,113.924,113.924,141200004.0
2006-01-09 06:29:00,113.921,113.933,113.919,113.929,197999993.0
2006-01-09 06:30:00,113.925,113.925,113.909,113.909,298100008.0
2006-01-09 06:31:00,113.903,113.919,113.903,113.903,122600001.0
2006-01-09 06:32:00,113.908,113.91,113.875,113.875,207700001.0
2006-01-09 06:33:00,113.868,113.871,113.862,113.862,200400002.0
2006-01-09 06:34:00,113.87,113.875,113.865,113.87,186500003.0
2006-01-09 06:35:00,113.877,113.89,113.872,113.872,183200001.0
2006-01-09 06:36:00,113.877,113.891,113.877,113.891,110600001.0
2006-01-09 06:37:00,113.897,113.904,113.897,113.904,341000005.0
2006-01-09 06:38:00,113.902,113.902,113.887,113.898,64999998.0
2006-01-09 06:39:00,113.905,113.907,113.9,113.9,301300005.0
2006-01-09 06:40:00,113.905,113.905,113.898,113.905,118700002.0
2006-01-09 06:41:00,113.907,113.912,113.902,113.902,252500000.0
2006-01-09 06:42:00,113.899,113.901,113.894,113.898,155100001.0
2006-01-09 06:43:00,113.891,113.891,113.875,113.875,92199999.0
2006-01-09 06:44:00,113.868,113.868,113.847,113.848,206100003.0
2006-01-09 06:45:00,113.84,113.84,113.829,113.829,159199999.0
2006-01-09 06:46:00,113.835,113.835,113.828,113.83,204800004.0
2006-01-09 06:47:00,113.817,113.825,113.817,113.822,190300000.0
2006-01-09 06:48:00,113.822,113.829,113.813,113.824,316799998.0
2006-01-09 06:49:00,113.822,113.822,113.806,113.812,162200003.0
2006-01-09 06:50:00,113.817,113.817,113.808,113.814,199400006.0
2006-01-09 06:51:00,113.818,113.824,113.81,113.81,280200004.0
2006-01-09 06:52:00,113.815,113.817,113.805,113.815,365900000.0
2006-01-09 06:53:00,113.807,113.812,113.799,113.81,145099998.0
2006-01-09 06:54:00,113.812,113.812,113.797,113.798,185700000.0
2006-01-09 06:55:00,113.79,113.791,113.78,113.791,252200006.0
2006-01-09 06:56:00,113.79,113.79,113.774,113.774,258800002.0
2006-01-09 06:57:00,113.78,113.78,113.759,113.771,285100004.0
2006-01-09 06:58:00,113.768,113.768,113.761,113.762,134199998.0
2006-01-09 06:59:00,113.768,113.801,113.765,113.801,216399999.0
2006-01-09 07:00:00,113.805,113.81,113.799,113.8,171700001.0
2006-01-09 07:01:00,113.801,113.812,113.799,113.812,215100000.0
2006-01-09 07:02:00,113.815,113.815,113.815,113.815,25099999.0
2006-01-09 07:03:00,113.818,113.825,113.815,113.815,182000002.0
2006-01-09 07:04:00,113.822,113.835,113.822,113.828,206100002.0
2006-01-09 07:05:00,113.832,113.852,113.832,113.852,341300002.0
2006-01-09 07:06:00,113.86,113.881,113.86,113.872,229799997.0
2006-01-09 07:07:00,113.874,113.874,113.854,113.858,204200003.0
2006-01-09 07:08:00,113.846,113.871,113.846,113.871,85600000.0
2006-01-09 07:09:00,113.871,113.871,113.852,113.852,99200002.0
2006-01-09 07:10:00,113.844,113.851,113.844,113.845,109500000.0
2006-01-09 07:11:00,113.856,113.86,113.852,113.86,157900000.0
2006-01-09 07:12:00,113.868,113.868,113.856,113.858,136200001.0
2006-01-09 07:13:00,113.853,113.862,113.85,113.862,197800002.0
2006-01-09 07:14:00,113.862,113.862,113.858,113.86,165300004.0
2006-01-09 07:15:00,113.862,113.862,113.84,113.84,136500001.0
2006-01-09 07:16:00,113.838,113.84,113.822,113.834,202499999.0
2006-01-09 07:17:00,113.83,113.83,113.821,113.829,202300002.0
2006-01-09 07:18:00,113.83,113.837,113.819,113.83,300200001.0
2006-01-09 07:19:00,113.826,113.826,113.817,113.819,187099999.0
2006-01-09 07:20:00,113.813,113.813,113.806,113.813,224299998.0
2006-01-09 07:21:00,113.813,113.815,113.807,113.815,159900001.0
2006-01-09 07:22:00,113.81,113.823,113.81,113.823,114199998.0
2006-01-09 07:23:00,113.82,113.825,113.815,113.819,161499997.0
2006-01-09 07:24:00,113.818,113.825,113.817,113.82,206600002.0
2006-01-09 07:25:00,113.818,113.825,113.817,113.825,271699994.0
2006-01-09 07:26:00,113.82,113.825,113.817,113.82,162299998.0
2006-01-09 07:27:00,113.82,113.825,113.815,113.817,284500004.0
2006-01-09 07:28:00,113.825,113.825,113.82,113.825,311000006.0
2006-01-09 07:29:00,113.828,113.828,113.815,113.825,109099999.0
2006-01-09 07:30:00,113.82,113.825,113.817,113.817,167400000.0
2006-01-09 07:31:00,113.826,113.832,113.819,113.82,284900000.0
2006-01-09 07:32:00,113.81,113.817,113.804,113.808,262600004.0
2006-01-09 07:33:00,113.807,113.814,113.807,113.81,188799997.0
2006-01-09 07:34:00,113.808,113.822,113.808,113.822,282699998.0
2006-01-09 07:35:00,113.817,113.825,113.817,113.82,40200000.0
2006-01-09 07:36:00,113.825,113.825,113.817,113.825,224299999.0
2006-01-09 07:37:00,113.82,113.825,113.817,113.825,161199997.0
2006-01-09 07:38:00,113.815,113.815,113.803,113.812,52899998.0
2006-01-09 07:39:00,113.808,113.823,113.806,113.823,292900001.0
2006-01-09 07:40:00,113.83,113.839,113.83,113.83,163799996.0
2006-01-09 07:41:00,113.829,113.842,113.824,113.842,83400000.0
2006-01-09 07:42:00,113.845,113.845,113.814,113.814,233999995.0
2006-01-09 07:43:00,113.817,113.833,113.815,113.833,158700000.0
2006-01-09 07:44:00,113.829,113.83,113.816,113.83,198399996.0
2006-01-09 07:45:00,113.83,113.83,113.82,113.82,61500001.0
2006-01-09 07:46:00,113.82,113.826,113.814,113.822,376299999.0
2006-01-09 07:47:00,113.82,113.825,113.82,113.82,142900002.0
2006-01-09 07:48:00,113.822,113.828,113.815,113.815,192300003.0
2006-01-09 07:49:00,113.821,113.848,113.821,113.848,248500007.0
2006-01-09 07:50:00,113.848,113.857,113.848,113.857,240600003.0
2006-01-09 07:51:00,113.884,113.896,113.884,113.896,17599999.0
2006-01-09 07:52:00,113.92,113.945,113.92,113.936,150799999.0
2006-01-09 07:53:00,113.923,113.938,113.918,113.932,190000001.0
2006-01-09 07:54:00,113.927,113.929,113.914,113.929,248699996.0
2006-01-09 07:55:00,113.933,113.933,113.92,113.928,116400001.0
2006-01-09 07:56:00,113.934,113.942,113.93,113.933,105700002.0
2006-01-09 07:57:00,113.94,113.944,113.928,113.937,398600004.0
2006-01-09 07:58:00,113.932,113.935,113.928,113.935,222699998.0
2006-01-09 07:59:00,113.938,113.938,113.919,113.919,190899997.0
2006-01-09 08:00:00,113.911,113.915,113.9,113.901,163499997.0
2006-01-09 08:01:00,113.896,113.904,113.89,113.89,321300000.0
2006-01-09 08:02:00,113.886,113.886,113.859,113.859,159600001.0
2006-01-09 08:03:00,113.853,113.853,113.839,113.845,54500000.0
2006-01-09 08:04:00,113.848,113.856,113.844,113.849,138500001.0
2006-01-09 08:05:00,113.858,113.858,113.845,113.845,362400004.0
2006-01-09 08:06:00,113.846,113.851,113.839,113.839,184599997.0
2006-01-09 08:07:00,113.836,113.836,113.813,113.813,133100003.0
2006-01-09 08:08:00,113.818,113.821,113.817,113.819,138700003.0
2006-01-09 08:09:00,113.823,113.827,113.817,113.825,261100002.0
2006-01-09 08:10:00,113.817,113.818,113.81,113.811,176599997.0
2006-01-09 08:11:00,113.818,113.818,113.814,113.814,122399995.0
2006-01-09 08:12:00,113.821,113.828,113.81,113.823,261999999.0
2006-01-09 08:13:00,113.817,113.825,113.817,113.825,140700002.0
2006-01-09 08:14:00,113.813,113.813,113.8,113.8,105299998.0
2006-01-09 08:15:00,113.808,113.817,113.808,113.817,89100000.0
2006-01-09 08:16:00,113.821,113.822,113.81,113.812,136000001.0
2006-01-09 08:17:00,113.808,113.813,113.805,113.807,303799994.0
2006-01-09 08:18:00,113.815,113.815,113.808,113.815,311900002.0
2006-01-09 08:19:00,113.808,113.823,113.808,113.823,289000003.0
2006-01-09 08:20:00,113.818,113.818,113.81,113.811,258600002.0
2006-01-09 08:21:00,113.811,113.819,113.811,113.818,185799997.0
2006-01-09 08:22:00,113.817,113.817,113.81,113.812,108400001.0
2006-01-09 08:23:00,113.808,113.828,113.808,113.821,261700001.0
2006-01-09 08:24:00,113.828,113.836,113.826,113.83,366699998.0
2006-01-09 08:25:00,113.837,113.837,113.828,113.837,209899998.0
2006-01-09 08:26:00,113.844,113.85,113.844,113.847,312700000.0
2006-01-09 08:27:00,113.85,113.854,113.843,113.854,132500000.0
2006-01-09 08:28:00,113.849,113.861,113.849,113.851,192699997.0
2006-01-09 08:29:00,113.849,113.849,113.842,113.848,199499997.0
2006-01-09 08:30:00,113.844,113.844,113.837,113.837,174199996.0
2006-01-09 08:31:00,113.847,113.86,113.847,113.86,347000002.0
2006-01-09 08:32:00,113.859,113.861,113.853,113.858,164999999.0
2006-01-09 08:33:00,113.865,113.865,113.855,113.858,259999999.0
2006-01-09 08:34:00,113.873,113.879,113.87,113.87,327099999.0
2006-01-09 08:35:00,113.877,113.884,113.877,113.884,220499999.0
2006-01-09 08:36:00,113.878,113.898,113.878,113.891,313900001.0
2006-01-09 08:37:00,113.898,113.903,113.893,113.9,91100000.0
2006-01-09 08:38:00,113.903,113.92,113.903,113.92,139000002.0
2006-01-09 08:39:00,113.916,113.916,113.905,113.908,70800001.0
2006-01-09 08:40:00,113.919,113.94,113.918,113.935,252600000.0
2006-01-09 08:41:00,113.942,113.969,113.942,113.966,223900000.0
2006-01-09 08:42:00,113.971,113.998,113.966,113.998,183399997.0
2006-01-09 08:43:00,114.04,114.106,114.04,114.106,275400002.0
2006-01-09 08:44:00,114.105,114.164,114.105,114.164,314999998.0
2006-01-09 08:45:00,114.17,114.191,114.16,114.16,450300009.0
2006-01-09 08:46:00,114.148,114.153,114.14,114.153,105600000.0
2006-01-09 08:47:00,114.156,114.156,114.124,114.124,361700000.0
2006-01-09 08:48:00,114.107,114.107,114.064,114.064,149099998.0
2006-01-09 08:49:00,114.05,114.056,114.037,114.037,228800004.0
2006-01-09 08:50:00,114.038,114.064,114.035,114.064,220400000.0
2006-01-09 08:51:00,114.065,114.067,114.061,114.067,56200001.0
2006-01-09 08:52:00,114.079,114.101,114.079,114.098,350000006.0
2006-01-09 08:53:00,114.1,114.116,114.097,114.097,143900002.0
2006-01-09 08:54:00,114.101,114.101,114.084,114.09,346000002.0
2006-01-09 08:55:00,114.085,114.095,114.082,114.088,144600005.0
2006-01-09 08:56:00,114.09,114.09,114.076,114.076,201399997.0
2006-01-09 08:57:00,114.083,114.094,114.083,114.09,158500000.0
2006-01-09 08:58:00,114.087,114.117,114.086,114.117,286000002.0
2006-01-09 08:59:00,114.13,114.149,114.13,114.134,215300001.0
2006-01-09 09:00:00,114.145,114.15,114.129,114.14,286599996.0
2006-01-09 09:01:00,114.16,114.165,114.15,114.158,364900000.0
2006-01-09 09:02:00,114.168,114.179,114.168,114.17,56600002.0
2006-01-09 09:03:00,114.172,114.186,114.172,114.186,20400000.0
2006-01-09 09:04:00,114.192,114.192,114.172,114.172,226199997.0
2006-01-09 09:05:00,114.168,114.169,114.154,114.169,114400001.0
2006-01-09 09:06:00,114.165,114.167,114.158,114.162,295899998.0
2006-01-09 09:07:00,114.165,114.172,114.154,114.154,231800000.0
2006-01-09 09:08:00,114.152,114.161,114.148,114.161,216200003.0
2006-01-09 09:09:00,114.163,114.163,114.15,114.157,259900001.0
2006-01-09 09:10:00,114.144,114.147,114.12,114.12,235199999.0
2006-01-09 09:11:00,114.118,114.128,114.118,114.128,222699996.0
2006-01-09 09:12:00,114.128,114.139,114.126,114.127,278000003.0
2006-01-09 09:13:00,114.121,114.121,114.103,114.116,255500002.0
2006-01-09 09:14:00,114.13,114.149,114.13,114.149,78299998.0
2006-01-09 09:15:00,114.153,114.153,114.134,114.137,178800003.0
2006-01-09 09:16:00,114.12,114.137,114.109,114.123,107299999.0
2006-01-09 09:17:00,114.107,114.11,114.104,114.107,185300001.0
2006-01-09 09:18:00,114.102,114.102,114.092,114.098,248699993.0
2006-01-09 09:19:00,114.095,114.095,114.076,114.083,270000002.0
2006-01-09 09:20:00,114.057,114.057,114.012,114.014,118599998.0
2006-01-09 09:21:00,114.022,114.022,113.994,113.994,184700002.0
2006-01-09 09:22:00,114.001,114.038,114.001,114.038,176700004.0
2006-01-09 09:23:00,114.05,114.068,114.05,114.062,252100000.0
2006-01-09 09:24:00,114.067,114.069,114.067,114.069,204000003.0
2006-01-09 09:25:00,114.077,114.107,114.077,114.106,85900000.0
2006-01-09 09:26:00,114.117,114.117,114.098,114.098,114499999.0
2006-01-09 09:27:00,114.092,114.092,114.069,114.072,284700005.0
2006-01-09 09:28:00,114.072,114.072,114.059,114.072,203600005.0
2006-01-09 09:29:00,114.058,114.058,114.036,114.039,158499997.0
2006-01-09 09:30:00,114.035,114.035,114.017,114.029,251800002.0
2006-01-09 09:31:00,114.038,114.052,114.037,114.052,224100000.0
2006-01-09 09:32:00,114.068,114.079,114.068,114.077,147899995.0
2006-01-09 09:33:00,114.077,114.135,114.077,114.135,290600005.0
2006-01-09 09:34:00,114.136,114.168,114.136,114.152,138599998.0
2006-01-09 09:35:00,114.151,114.171,114.147,114.171,254599996.0
2006-01-09 09:36:00,114.173,114.173,114.157,114.166,234099996.0
2006-01-09 09:37:00,114.168,114.168,114.138,114.152,205600001.0
2006-01-09 09:38:00,114.156,114.16,114.143,114.155,352200000.0
2006-01-09 09:39:00,114.146,114.157,114.146,114.149,380100001.0
2006-01-09 09:40:00,114.158,114.173,114.154,114.173,332599996.0
2006-01-09 09:41:00,114.17,114.17,114.14,114.14,306499997.0
2006-01-09 09:42:00,114.131,114.131,114.104,114.104,160599998.0
2006-01-09 09:43:00,114.109,114.12,114.102,114.12,140700002.0
2006-01-09 09:44:00,114.129,114.159,114.129,114.153,179599998.0
2006-01-09 09:45:00,114.167,114.174,114.164,114.164,134599999.0
2006-01-09 09:46:00,114.16,114.165,114.147,114.152,98400000.0
2006-01-09 09:47:00,114.158,114.169,114.158,114.165,143899996.0
2006-01-09 09:48:00,114.162,114.187,114.162,114.169,267100001.0
2006-01-09 09:49:00,114.15,114.15,114.135,114.146,382999996.0
2006-01-09 09:50:00,114.146,114.161,114.146,114.157,172100001.0
2006-01-09 09:51:00,114.143,114.155,114.132,114.14,303800010.0
2006-01-09 09:52:00,114.133,114.161,114.133,114.161,134000002.0
2006-01-09 09:53:00,114.152,114.166,114.152,114.154,140099997.0
2006-01-09 09:54:00,114.144,114.147,114.142,114.142,189800000.0
2006-01-09 09:55:00,114.158,114.16,114.147,114.15,377899991.0
2006-01-09 09:56:00,114.147,114.147,114.13,114.13,164199998.0
2006-01-09 09:57:00,114.127,114.147,114.127,114.144,141300001.0
2006-01-09 09:58:00,114.151,114.169,114.151,114.16,212999999.0
2006-01-09 09:59:00,114.174,114.249,114.174,114.249,134700000.0
2006-01-09 10:00:00,114.257,114.271,114.248,114.265,397500004.0
2006-01-09 10:01:00,114.273,114.273,114.26,114.263,146900001.0
2006-01-09 10:02:00,114.258,114.258,114.243,114.25,101199999.0
2006-01-09 10:03:00,114.252,114.252,114.234,114.234,266900005.0
2006-01-09 10:04:00,114.225,114.23,114.219,114.227,221600005.0
2006-01-09 10:05:00,114.237,114.242,114.23,114.23,227300001.0
2006-01-09 10:06:00,114.23,114.235,114.23,114.23,177000004.0
2006-01-09 10:07:00,114.224,114.236,114.222,114.225,249400000.0
2006-01-09 10:08:00,114.222,114.231,114.222,114.225,172800005.0
2006-01-09 10:09:00,114.233,114.233,114.22,114.22,170299998.0
2006-01-09 10:10:00,114.228,114.241,114.227,114.238,295300004.0
2006-01-09 10:11:00,114.25,114.25,114.235,114.235,85300002.0
2006-01-09 10:12:00,114.226,114.226,114.215,114.215,251100003.0
2006-01-09 10:13:00,114.214,114.23,114.214,114.225,159599998.0
2006-01-09 10:14:00,114.22,114.224,114.205,114.224,287100000.0
2006-01-09 10:15:00,114.222,114.222,114.197,114.203,459000007.0
2006-01-09 10:16:00,114.206,114.215,114.167,114.167,253900002.0
2006-01-09 10:17:00,114.16,114.176,114.16,114.175,185700000.0
2006-01-09 10:18:00,114.178,114.191,114.174,114.18,406399997.0
2006-01-09 10:19:00,114.175,114.187,114.169,114.169,232899997.0
2006-01-09 10:20:00,114.175,114.175,114.168,114.173,284199999.0
2006-01-09 10:21:00,114.178,114.181,114.178,114.179,99100003.0
2006-01-09 10:22:00,114.177,114.203,114.177,114.203,195800001.0
2006-01-09 10:23:00,114.205,114.207,114.2,114.207,190199994.0
2006-01-09 10:24:00,114.2,114.2,114.179,114.18,150399998.0
2006-01-09 10:25:00,114.179,114.193,114.175,114.193,230700003.0
2006-01-09 10:26:00,114.195,114.203,114.193,114.203,146900002.0
2006-01-09 10:27:00,114.196,114.201,114.188,114.198,244600000.0
2006-01-09 10:28:00,114.207,114.207,114.187,114.187,81700001.0
2006-01-09 10:29:00,114.176,114.194,114.176,114.185,159200000.0
2006-01-09 10:30:00,114.185,114.189,114.171,114.171,198699996.0
2006-01-09 10:31:00,114.177,114.184,114.173,114.184,226399998.0
2006-01-09 10:32:00,114.177,114.177,114.151,114.154,252200001.0
2006-01-09 10:33:00,114.148,114.148,114.142,114.142,12800000.0
2006-01-09 10:34:00,114.141,114.166,114.141,114.166,310799994.0
2006-01-09 10:35:00,114.167,114.18,114.161,114.18,29400000.0
2006-01-09 10:36:00,114.185,114.197,114.172,114.172,243700002.0
2006-01-09 10:37:00,114.178,114.179,114.172,114.179,177500002.0
2006-01-09 10:38:00,114.174,114.174,114.162,114.17,218699998.0
2006-01-09 10:39:00,114.177,114.182,114.168,114.17,199199999.0
2006-01-09 10:40:00,114.157,114.168,114.152,114.157,304600001.0
2006-01-09 10:41:00,114.155,114.155,114.137,114.137,201099998.0
2006-01-09 10:42:00,114.128,114.128,114.11,114.116,104500000.0
2006-01-09 10:43:00,114.118,114.157,114.118,114.156,339500001.0
2006-01-09 10:44:00,114.155,114.155,114.1,114.1,245899999.0
2006-01-09 10:45:00,114.107,114.107,114.093,114.099,183499998.0
2006-01-09 10:46:00,114.103,114.109,114.071,114.071,390499995.0
2006-01-09 10:47:00,114.076,114.085,114.072,114.085,235700001.0
2006-01-09 10:48:00,114.091,114.091,114.083,114.083,80299999.0
2006-01-09 10:49:00,114.079,114.091,114.077,114.089,154199998.0
2006-01-09 10:50:00,114.087,114.087,114.073,114.078,215200005.0
2006-01-09 10:51:00,114.077,114.077,114.066,114.066,337799997.0
2006-01-09 10:52:00,114.064,114.068,114.048,114.048,233599994.0
2006-01-09 10:53:00,114.04,114.044,114.019,114.019,155799995.0
2006-01-09 10:54:00,114.001,114.001,113.975,113.988,185699998.0
2006-01-09 10:55:00,113.99,114.006,113.985,114.004,255600004.0
2006-01-09 10:56:00,114.007,114.007,113.996,114.004,190799998.0
2006-01-09 10:57:00,114.008,114.047,114.008,114.04,186800004.0
2006-01-09 10:58:00,114.037,114.037,114.02,114.025,309200007.0
2006-01-09 10:59:00,114.032,114.032,114.024,114.025,152300003.0
2006-01-09 11:00:00,114.036,114.049,114.036,114.048,159500000.0
2006-01-09 11:01:00,114.047,114.057,114.043,114.048,282399991.0
2006-01-09 11:02:00,114.041,114.041,114.016,114.04,178100003.0
2006-01-09 11:03:00,114.045,114.045,114.045,114.045,135999996.0
2006-01-09 11:04:00,114.047,114.05,114.029,114.033,414699992.0
2006-01-09 11:05:00,114.03,114.042,114.03,114.036,350200003.0
2006-01-09 11:06:00,114.047,114.052,114.043,114.044,247000002.0
2006-01-09 11:07:00,114.034,114.045,114.034,114.045,133700001.0
2006-01-09 11:08:00,114.052,114.067,114.052,114.065,282900001.0
2006-01-09 11:09:00,114.062,114.086,114.059,114.086,249400000.0
2006-01-09 11:10:00,114.085,114.085,114.058,114.072,153700002.0
2006-01-09 11:11:00,114.079,114.111,114.079,114.111,90800002.0
2006-01-09 11:12:00,114.117,114.134,114.112,114.125,432800008.0
2006-01-09 11:13:00,114.111,114.111,114.09,114.099,154700000.0
2006-01-09 11:14:00,114.102,114.106,114.092,114.097,274600001.0
2006-01-09 11:15:00,114.092,114.112,114.092,114.112,165000000.0
2006-01-09 11:16:00,114.109,114.12,114.105,114.105,177499997.0
2006-01-09 11:17:00,114.104,114.113,114.103,114.113,235699996.0
2006-01-09 11:18:00,114.113,114.138,114.108,114.138,298599992.0
2006-01-09 11:19:00,114.138,114.149,114.132,114.132,354199997.0
2006-01-09 11:20:00,114.137,114.137,114.122,114.122,185099994.0
2006-01-09 11:21:00,114.115,114.118,114.105,114.105,116899999.0
2006-01-09 11:22:00,114.11,114.115,114.105,114.11,236999999.0
2006-01-09 11:23:00,114.112,114.112,114.093,114.093,50899999.0
2006-01-09 11:24:00,114.087,114.096,114.032,114.032,63100000.0
2006-01-09 11:25:00,114.019,114.026,114.001,114.007,383099999.0
2006-01-09 11:26:00,114.015,114.028,114.015,114.021,62800001.0
2006-01-09 11:27:00,114.03,114.041,114.03,114.037,90500003.0
2006-01-09 11:28:00,114.027,114.061,114.027,114.061,322099996.0
2006-01-09 11:29:00,114.062,114.064,114.054,114.054,71300000.0
2006-01-09 11:30:00,114.057,114.06,114.028,114.028,323600002.0
2006-01-09 11:31:00,114.022,114.022,114.012,114.016,128099997.0
2006-01-09 11:32:00,114.018,114.02,113.99,113.998,173500002.0
2006-01-09 11:33:00,114.01,114.01,113.996,114.005,431900012.0
2006-01-09 11:34:00,114.01,114.017,114.007,114.009,169100002.0
2006-01-09 11:35:00,114.002,114.008,113.993,114.008,165299998.0
2006-01-09 11:36:00,114.008,114.008,113.995,114.003,147400002.0
2006-01-09 11:37:00,114.003,114.003,113.99,113.996,134300000.0
2006-01-09 11:38:00,113.997,113.998,113.993,113.993,309899998.0
2006-01-09 11:39:00,113.99,114.0,113.973,114.0,337300002.0
2006-01-09 11:40:00,113.997,113.998,113.993,113.998,133899998.0
2006-01-09 11:41:00,113.996,114.006,113.994,113.998,195300002.0
2006-01-09 11:42:00,113.993,114.001,113.985,114.001,183600001.0
2006-01-09 11:43:00,114.011,114.011,113.9,113.9,122600000.0
2006-01-09 11:44:00,113.911,113.925,113.911,113.923,141300000.0
2006-01-09 11:45:00,113.943,113.967,113.943,113.967,406000000.0
2006-01-09 11:46:00,113.964,113.964,113.952,113.957,212200000.0
2006-01-09 11:47:00,113.951,113.951,113.941,113.943,102399999.0
2006-01-09 11:48:00,113.943,113.951,113.93,113.948,62100000.0
2006-01-09 11:49:00,113.95,114.024,113.943,114.02,238399996.0
2006-01-09 11:50:00,114.023,114.039,114.023,114.029,213400001.0
2006-01-09 11:51:00,114.022,114.047,114.022,114.023,276899999.0
2006-01-09 11:52:00,114.025,114.031,114.009,114.009,324900004.0
2006-01-09 11:53:00,113.997,114.009,113.997,114.003,203799999.0
2006-01-09 11:54:00,114.003,114.015,113.993,114.014,399500006.0
2006-01-09 11:55:00,114.01,114.012,114.003,114.007,223600001.0
2006-01-09 11:56:00,114.013,114.038,114.013,114.03,215699995.0
2006-01-09 11:57:00,114.033,114.051,114.033,114.049,212200002.0
2006-01-09 11:58:00,114.046,114.049,114.045,114.047,122600001.0
2006-01-09 11:59:00,114.045,114.086,114.045,114.086,147099998.0
2006-01-09 12:00:00,114.093,114.101,114.085,114.085,148799998.0
2006-01-09 12:01:00,114.081,114.081,114.04,114.04,184599999.0
2006-01-09 12:02:00,114.028,114.028,113.999,114.001,260899994.0
2006-01-09 12:03:00,114.008,114.01,114.002,114.005,223499996.0
2006-01-09 12:04:00,114.013,114.013,113.993,113.997,342199992.0
2006-01-09 12:05:00,114.002,114.01,113.992,113.999,212999996.0
2006-01-09 12:06:00,113.99,113.998,113.987,113.99,354700004.0
2006-01-09 12:07:00,114.0,114.031,113.997,114.031,210899997.0
2006-01-09 12:08:00,114.031,114.031,114.016,114.02,149799998.0
2006-01-09 12:09:00,114.018,114.033,114.018,114.022,426199994.0
2006-01-09 12:10:00,114.032,114.05,114.032,114.05,141099998.0
2006-01-09 12:11:00,114.067,114.084,114.065,114.071,255500000.0
2006-01-09 12:12:00,114.083,114.13,114.081,114.13,191300004.0
2006-01-09 12:13:00,114.132,114.148,114.125,114.146,254699998.0
2006-01-09 12:14:00,114.15,114.178,114.15,114.158,594800007.0
2006-01-09 12:15:00,114.163,114.175,114.158,114.175,172600002.0
2006-01-09 12:16:00,114.176,114.198,114.174,114.195,328200003.0
2006-01-09 12:17:00,114.198,114.199,114.188,114.188,207100001.0
2006-01-09 12:18:00,114.21,114.235,114.21,114.235,76300002.0
2006-01-09 12:19:00,114.258,114.26,114.22,114.22,208600002.0
2006-01-09 12:20:00,114.215,114.215,114.197,114.197,227600002.0
2006-01-09 12:21:00,114.19,114.192,114.183,114.188,183899998.0
2006-01-09 12:22:00,114.176,114.176,114.158,114.163,204399998.0
2006-01-09 12:23:00,114.162,114.17,114.161,114.17,216000007.0
2006-01-09 12:24:00,114.19,114.232,114.19,114.228,152599997.0
2006-01-09 12:25:00,114.21,114.21,114.181,114.203,242999998.0
2006-01-09 12:26:00,114.2,114.221,114.195,114.211,146500004.0
2006-01-09 12:27:00,114.199,114.199,114.163,114.17,142500001.0
2006-01-09 12:28:00,114.17,114.18,114.159,114.159,127800000.0
2006-01-09 12:29:00,114.14,114.14,114.069,114.07,200600003.0
2006-01-09 12:30:00,114.065,114.065,114.048,114.048,69900001.0
2006-01-09 12:31:00,114.058,114.06,114.052,114.053,493100010.0
2006-01-09 12:32:00,114.058,114.067,114.055,114.055,301299999.0
2006-01-09 12:33:00,114.07,114.094,114.07,114.094,108799998.0
2006-01-09 12:34:00,114.102,114.102,114.094,114.1,251299999.0
2006-01-09 12:35:00,114.105,114.105,114.1,114.105,197299999.0
2006-01-09 12:36:00,114.103,114.105,114.097,114.102,203799998.0
2006-01-09 12:37:00,114.098,114.103,114.091,114.099,210700001.0
2006-01-09 12:38:00,114.1,114.105,114.097,114.1,201900000.0
2006-01-09 12:39:00,114.11,114.117,114.094,114.094,227799995.0
2006-01-09 12:40:00,114.098,114.103,114.098,114.101,137499995.0
2006-01-09 12:41:00,114.108,114.154,114.108,114.141,132099999.0
2006-01-09 12:42:00,114.151,114.151,114.12,114.12,131699999.0
2006-01-09 12:43:00,114.11,114.114,114.098,114.114,179400001.0
2006-01-09 12:44:00,114.118,114.118,114.095,114.095,220199997.0
2006-01-09 12:45:00,114.106,114.113,114.105,114.107,308099999.0
2006-01-09 12:46:00,114.105,114.105,114.097,114.1,414400000.0
2006-01-09 12:47:00,114.103,114.103,114.087,114.089,433699990.0
2006-01-09 12:48:00,114.089,114.096,114.084,114.087,291499999.0
2006-01-09 12:49:00,114.085,114.092,114.083,114.083,427800002.0
2006-01-09 12:50:00,114.077,114.093,114.056,114.056,223600001.0
2006-01-09 12:51:00,114.061,114.061,114.047,114.051,208099995.0
2006-01-09 12:52:00,114.047,114.053,114.04,114.053,283599999.0
2006-01-09 12:53:00,114.048,114.053,114.046,114.048,63699999.0
2006-01-09 12:54:00,114.042,114.043,114.042,114.043,5600000.0
2006-01-09 12:55:00,114.06,114.07,114.06,114.07,79000002.0
2006-01-09 12:56:00,114.075,114.102,114.075,114.095,295400004.0
2006-01-09 12:57:00,114.095,114.095,114.068,114.068,153800000.0
2006-01-09 12:58:00,114.064,114.08,114.064,114.078,313999997.0
2006-01-09 12:59:00,114.084,114.095,114.08,114.095,331300001.0
2006-01-09 13:00:00,114.092,114.092,114.081,114.09,112099999.0
2006-01-09 13:01:00,114.088,114.091,114.083,114.083,261100002.0
2006-01-09 13:02:00,114.095,114.11,114.095,114.11,98699997.0
2006-01-09 13:03:00,114.118,114.137,114.116,114.137,152800000.0
2006-01-09 13:04:00,114.137,114.144,114.132,114.132,348400001.0
2006-01-09 13:05:00,114.13,114.135,114.127,114.13,414700002.0
2006-01-09 13:06:00,114.14,114.15,114.14,114.143,265900007.0
2006-01-09 13:07:00,114.148,114.161,114.145,114.161,131100003.0
2006-01-09 13:08:00,114.162,114.162,114.149,114.154,153300002.0
2006-01-09 13:09:00,114.165,114.165,114.157,114.157,112200001.0
2006-01-09 13:10:00,114.162,114.162,114.148,114.148,163100002.0
2006-01-09 13:11:00,114.142,114.153,114.142,114.148,170399998.0
2006-01-09 13:12:00,114.141,114.152,114.141,114.142,290300005.0
2006-01-09 13:13:00,114.147,114.153,114.143,114.143,218000001.0
2006-01-09 13:14:00,114.143,114.145,114.136,114.139,167900005.0
2006-01-09 13:15:00,114.14,114.145,114.14,114.145,241200004.0
2006-01-09 13:16:00,114.138,114.145,114.138,114.14,208100000.0
2006-01-09 13:17:00,114.137,114.144,114.133,114.14,264099999.0
2006-01-09 13:18:00,114.14,114.14,114.111,114.125,278199996.0
2006-01-09 13:19:00,114.117,114.119,114.109,114.116,124800001.0
2006-01-09 13:20:00,114.117,114.12,114.107,114.109,277099999.0
2006-01-09 13:21:00,114.11,114.11,114.092,114.102,160099997.0
2006-01-09 13:22:00,114.101,114.11,114.095,114.095,225599997.0
2006-01-09 13:23:00,114.091,114.101,114.091,114.101,218300003.0
2006-01-09 13:24:00,114.098,114.103,114.095,114.102,100200001.0
2006-01-09 13:25:00,114.101,114.103,114.093,114.103,221500002.0
2006-01-09 13:26:00,114.098,114.102,114.089,114.089,178800002.0
2006-01-09 13:27:00,114.086,114.09,114.065,114.065,148900000.0
2006-01-09 13:28:00,114.062,114.073,114.062,114.073,48499999.0
2006-01-09 13:29:00,114.077,114.082,114.075,114.076,262099998.0
2006-01-09 13:30:00,114.079,114.091,114.079,114.086,366200003.0
2006-01-09 13:31:00,114.082,114.082,114.069,114.07,136599998.0
2006-01-09 13:32:00,114.073,114.078,114.059,114.059,204700001.0
2006-01-09 13:33:00,114.053,114.053,114.042,114.045,290499999.0
2006-01-09 13:34:00,114.041,114.053,114.041,114.053,329799998.0
2006-01-09 13:35:00,114.055,114.063,114.055,114.06,329099998.0
2006-01-09 13:36:00,114.062,114.072,114.058,114.066,494200000.0
2006-01-09 13:37:00,114.07,114.072,114.064,114.067,209299999.0
2006-01-09 13:38:00,114.062,114.071,114.06,114.06,167300005.0
2006-01-09 13:39:00,114.062,114.062,114.044,114.044,138000000.0
2006-01-09 13:40:00,114.043,114.043,114.033,114.036,279799999.0
2006-01-09 13:41:00,114.027,114.03,114.006,114.006,266399998.0
2006-01-09 13:42:00,114.009,114.031,114.009,114.031,127499997.0
2006-01-09 13:43:00,114.036,114.043,114.032,114.043,163000002.0
2006-01-09 13:44:00,114.042,114.048,114.035,114.044,320900004.0
2006-01-09 13:45:00,114.043,114.061,114.043,114.051,185400004.0
2006-01-09 13:46:00,114.05,114.061,114.039,114.039,289100003.0
2006-01-09 13:47:00,114.043,114.043,114.031,114.043,358900001.0
2006-01-09 13:48:00,114.048,114.056,114.045,114.048,280699993.0
2006-01-09 13:49:00,114.045,114.059,114.036,114.036,313600001.0
2006-01-09 13:50:00,114.032,114.032,114.017,114.017,377099997.0
2006-01-09 13:51:00,114.018,114.023,114.014,114.017,236600003.0
2006-01-09 13:52:00,114.009,114.036,114.009,114.036,218999997.0
2006-01-09 13:53:00,114.041,114.059,114.041,114.047,174899998.0
2006-01-09 13:54:00,114.052,114.062,114.052,114.057,197299998.0
2006-01-09 13:55:00,114.062,114.079,114.062,114.075,177100004.0
2006-01-09 13:56:00,114.072,114.077,114.064,114.075,307499999.0
2006-01-09 13:57:00,114.075,114.075,114.07,114.07,271099998.0
2006-01-09 13:58:00,114.069,114.073,114.065,114.067,240199995.0
2006-01-09 13:59:00,114.067,114.073,114.048,114.048,233399999.0
2006-01-09 14:00:00,114.051,114.07,114.051,114.07,286400004.0
2006-01-09 14:01:00,114.068,114.073,114.061,114.066,221100005.0
2006-01-09 14:02:00,114.075,114.08,114.072,114.078,316299999.0
2006-01-09 14:03:00,114.078,114.087,114.074,114.081,177900002.0
2006-01-09 14:04:00,114.09,114.097,114.088,114.09,350800005.0
2006-01-09 14:05:00,114.088,114.1,114.081,114.092,158299999.0
2006-01-09 14:06:00,114.102,114.117,114.102,114.115,329499994.0
2006-01-09 14:07:00,114.111,114.111,114.092,114.092,173099997.0
2006-01-09 14:08:00,114.087,114.092,114.074,114.079,165100005.0
2006-01-09 14:09:00,114.072,114.098,114.072,114.092,196200000.0
2006-01-09 14:10:00,114.092,114.099,114.089,114.095,355800004.0
2006-01-09 14:11:00,114.092,114.099,114.092,114.098,76399998.0
2006-01-09 14:12:00,114.095,114.102,114.095,114.097,124399999.0
2006-01-09 14:13:00,114.097,114.105,114.097,114.098,213499996.0
2006-01-09 14:14:00,114.1,114.1,114.065,114.065,352500002.0
2006-01-09 14:15:00,114.067,114.074,114.067,114.07,419700000.0
2006-01-09 14:16:00,114.063,114.082,114.063,114.082,326100000.0
2006-01-09 14:17:00,114.08,114.093,114.08,114.093,366699999.0
2006-01-09 14:18:00,114.092,114.1,114.09,114.09,158900000.0
2006-01-09 14:19:00,114.093,114.093,114.086,114.086,102099997.0
2006-01-09 14:20:00,114.088,114.088,114.085,114.088,254800000.0
2006-01-09 14:21:00,114.085,114.085,114.08,114.085,135299995.0
2006-01-09 14:22:00,114.084,114.084,114.058,114.058,91399999.0
2006-01-09 14:23:00,114.068,114.073,114.065,114.072,324999999.0
2006-01-09 14:24:00,114.072,114.072,114.048,114.048,349099998.0
2006-01-09 14:25:00,114.052,114.062,114.052,114.056,122500000.0
2006-01-09 14:26:00,114.058,114.063,114.057,114.057,264900000.0
2006-01-09 14:27:00,114.056,114.061,114.053,114.054,179900002.0
2006-01-09 14:28:00,114.053,114.063,114.053,114.063,288899996.0
2006-01-09 14:29:00,114.067,114.073,114.064,114.073,132900002.0
2006-01-09 14:30:00,114.067,114.067,114.055,114.065,326800004.0
2006-01-09 14:31:00,114.068,114.083,114.066,114.083,112100000.0
2006-01-09 14:32:00,114.076,114.082,114.075,114.081,167300005.0
2006-01-09 14:33:00,114.075,114.083,114.075,114.082,70800001.0
2006-01-09 14:34:00,114.083,114.089,114.076,114.089,188199999.0
2006-01-09 14:35:00,114.089,114.089,114.074,114.077,221900003.0
2006-01-09 14:36:00,114.078,114.085,114.078,114.085,215600000.0
2006-01-09 14:37:00,114.09,114.095,114.082,114.082,225500007.0
2006-01-09 14:38:00,114.071,114.08,114.071,114.08,140599998.0
2006-01-09 14:39:00,114.082,114.092,114.081,114.086,257500007.0
2006-01-09 14:40:00,114.084,114.095,114.079,114.095,248599998.0
2006-01-09 14:41:00,114.095,114.1,114.089,114.1,86700001.0
2006-01-09 14:42:00,114.1,114.11,114.09,114.09,222500001.0
2006-01-09 14:43:00,114.088,114.098,114.086,114.097,362800002.0
2006-01-09 14:44:00,114.102,114.102,114.09,114.1,135200002.0
2006-01-09 14:45:00,114.1,114.101,114.094,114.098,185599999.0
2006-01-09 14:46:00,114.101,114.103,114.099,114.103,87399997.0
2006-01-09 14:47:00,114.097,114.105,114.097,114.1,247799998.0
2006-01-09 14:48:00,114.112,114.128,114.112,114.12,147700000.0
2006-01-09 14:49:00,114.12,114.123,114.112,114.123,76399999.0
2006-01-09 14:50:00,114.125,114.148,114.12,114.148,196600006.0
2006-01-09 14:51:00,114.158,114.163,114.152,114.152,151299999.0
2006-01-09 14:52:00,114.153,114.153,114.143,114.15,222299992.0
2006-01-09 14:53:00,114.151,114.153,114.138,114.14,414799999.0
2006-01-09 14:54:00,114.141,114.152,114.141,114.152,165900005.0
2006-01-09 14:55:00,114.153,114.156,114.141,114.156,168799998.0
2006-01-09 14:56:00,114.167,114.183,114.167,114.176,155999998.0
2006-01-09 14:57:00,114.172,114.172,114.161,114.172,127800001.0
2006-01-09 14:58:00,114.173,114.173,114.16,114.16,196700003.0
2006-01-09 14:59:00,114.158,114.166,114.147,114.152,298900000.0
2006-01-09 15:00:00,114.152,114.17,114.152,114.164,198399997.0
2006-01-09 15:01:00,114.172,114.177,114.167,114.171,118500001.0
2006-01-09 15:02:00,114.172,114.178,114.165,114.165,102900000.0
2006-01-09 15:03:00,114.162,114.181,114.155,114.181,173199999.0
2006-01-09 15:04:00,114.181,114.181,114.168,114.17,127699997.0
2006-01-09 15:05:00,114.175,114.178,114.17,114.175,154699995.0
2006-01-09 15:06:00,114.168,114.175,114.168,114.175,166200001.0
2006-01-09 15:07:00,114.168,114.188,114.168,114.171,229699997.0
2006-01-09 15:08:00,114.168,114.18,114.167,114.169,222399998.0
2006-01-09 15:09:00,114.16,114.16,114.137,114.139,189399997.0
2006-01-09 15:10:00,114.131,114.134,114.125,114.134,241900001.0
2006-01-09 15:11:00,114.137,114.137,114.128,114.129,445999995.0
2006-01-09 15:12:00,114.133,114.133,114.126,114.127,79900001.0
2006-01-09 15:13:00,114.134,114.134,114.118,114.126,245300002.0
2006-01-09 15:14:00,114.128,114.134,114.124,114.127,236000004.0
2006-01-09 15:15:00,114.119,114.125,114.119,114.125,240100004.0
2006-01-09 15:16:00,114.132,114.132,114.123,114.124,138099997.0
2006-01-09 15:17:00,114.128,114.131,114.118,114.118,152200004.0
2006-01-09 15:18:00,114.115,114.118,114.105,114.115,247799999.0
2006-01-09 15:19:00,114.11,114.11,114.092,114.092,283599998.0
2006-01-09 15:20:00,114.1,114.1,114.042,114.049,299000000.0
2006-01-09 15:21:00,114.048,114.052,114.037,114.037,303100002.0
2006-01-09 15:22:00,114.037,114.048,114.037,114.042,213900002.0
2006-01-09 15:23:00,114.042,114.052,114.039,114.039,197500006.0
2006-01-09 15:24:00,114.043,114.051,114.04,114.04,307799999.0
2006-01-09 15:25:00,114.043,114.051,114.042,114.046,178899997.0
2006-01-09 15:26:00,114.041,114.041,114.018,114.018,293699998.0
2006-01-09 15:27:00,114.01,114.01,113.995,114.004,250000004.0
2006-01-09 15:28:00,114.015,114.054,114.015,114.054,119200001.0
2006-01-09 15:29:00,114.078,114.118,114.078,114.111,201300006.0
2006-01-09 15:30:00,114.115,114.115,114.108,114.11,181599999.0
2006-01-09 15:31:00,114.113,114.113,114.103,114.106,185800005.0
2006-01-09 15:32:00,114.097,114.113,114.097,114.113,271499998.0
2006-01-09 15:33:00,114.112,114.113,114.103,114.113,237899998.0
2006-01-09 15:34:00,114.117,114.128,114.109,114.11,194400003.0
2006-01-09 15:35:00,114.108,114.11,114.096,114.096,187800000.0
2006-01-09 15:36:00,114.102,114.117,114.102,114.11,207100002.0
2006-01-09 15:37:00,114.108,114.119,114.103,114.103,252799999.0
2006-01-09 15:38:00,114.109,114.112,114.096,114.1,120500001.0
2006-01-09 15:39:00,114.087,114.099,114.087,114.097,214100000.0
2006-01-09 15:40:00,114.104,114.111,114.098,114.098,192700003.0
2006-01-09 15:41:00,114.087,114.09,114.085,114.088,130500001.0
2006-01-09 15:42:00,114.088,114.101,114.088,114.089,186699998.0
2006-01-09 15:43:00,114.095,114.104,114.093,114.097,187200000.0
2006-01-09 15:44:00,114.093,114.106,114.093,114.106,224800001.0
2006-01-09 15:45:00,114.115,114.123,114.108,114.123,139400001.0
2006-01-09 15:46:00,114.129,114.161,114.129,114.158,344000002.0
2006-01-09 15:47:00,114.155,114.155,114.131,114.131,203600001.0
2006-01-09 15:48:00,114.139,114.139,114.122,114.122,249400000.0
2006-01-09 15:49:00,114.116,114.12,114.109,114.109,288799994.0
2006-01-09 15:50:00,114.105,114.105,114.095,114.103,411800008.0
2006-01-09 15:51:00,114.112,114.125,114.112,114.125,244900000.0
2006-01-09 15:52:00,114.125,114.125,114.12,114.125,154199999.0
2006-01-09 15:53:00,114.127,114.13,114.123,114.13,223999999.0
2006-01-09 15:54:00,114.125,114.131,114.125,114.129,255800001.0
2006-01-09 15:55:00,114.134,114.139,114.123,114.123,98900000.0
2006-01-09 15:56:00,114.115,114.127,114.114,114.127,417700008.0
2006-01-09 15:57:00,114.122,114.145,114.122,114.145,285500002.0
2006-01-09 15:58:00,114.145,114.16,114.145,114.157,134899997.0
2006-01-09 15:59:00,114.158,114.158,114.14,114.145,218200005.0
2006-01-09 16:00:00,114.15,114.155,114.143,114.15,250200001.0
2006-01-09 16:01:00,114.145,114.147,114.137,114.137,198600002.0
2006-01-09 16:02:00,114.126,114.147,114.117,114.143,259600004.0
2006-01-09 16:03:00,114.152,114.152,114.129,114.129,145699999.0
2006-01-09 16:04:00,114.114,114.122,114.11,114.114,369499991.0
2006-01-09 16:05:00,114.119,114.129,114.114,114.129,211900003.0
2006-01-09 16:06:00,114.133,114.133,114.119,114.133,75000002.0
2006-01-09 16:07:00,114.135,114.135,114.135,114.135,63800001.0
2006-01-09 16:08:00,114.138,114.138,114.128,114.128,111800000.0
2006-01-09 16:09:00,114.128,114.128,114.081,114.081,188900001.0
2006-01-09 16:10:00,114.091,114.103,114.091,114.102,211699994.0
2006-01-09 16:11:00,114.113,114.114,114.107,114.114,273500003.0
2006-01-09 16:12:00,114.1,114.1,114.063,114.063,389200001.0
2006-01-09 16:13:00,114.067,114.072,114.063,114.067,179800002.0
2006-01-09 16:14:00,114.058,114.058,114.033,114.037,203199998.0
2006-01-09 16:15:00,114.038,114.07,114.038,114.07,221299998.0
2006-01-09 16:16:00,114.073,114.075,114.067,114.075,225100001.0
2006-01-09 16:17:00,114.065,114.07,114.05,114.05,175599998.0
2006-01-09 16:18:00,114.055,114.06,114.051,114.053,315200000.0
2006-01-09 16:19:00,114.056,114.056,114.044,114.044,101000003.0
2006-01-09 16:20:00,114.058,114.07,114.058,114.069,211400004.0
2006-01-09 16:21:00,114.071,114.071,114.042,114.052,264899997.0
2006-01-09 16:22:00,114.053,114.053,114.036,114.053,491799997.0
2006-01-09 16:23:00,114.05,114.05,114.04,114.047,223399996.0
2006-01-09 16:24:00,114.037,114.052,114.037,114.048,167199998.0
2006-01-09 16:25:00,114.06,114.07,114.06,114.07,89900000.0
2006-01-09 16:26:00,114.072,114.11,114.072,114.11,301999994.0
2006-01-09 16:27:00,114.123,114.128,114.115,114.115,158499999.0
2006-01-09 16:28:00,114.11,114.11,114.096,114.099,178000003.0
2006-01-09 16:29:00,114.107,114.111,114.096,114.096,193599997.0
2006-01-09 16:30:00,114.099,114.099,114.081,114.089,286000007.0
2006-01-09 16:31:00,114.087,114.09,114.08,114.09,190799997.0
2006-01-09 16:32:00,114.086,114.097,114.086,114.089,251800006.0
2006-01-09 16:33:00,114.079,114.09,114.071,114.085,340000000.0
2006-01-09 16:34:00,114.083,114.083,114.075,114.078,186900005.0
2006-01-09 16:35:00,114.082,114.082,114.063,114.069,301899993.0
2006-01-09 16:36:00,114.074,114.078,114.065,114.065,154699996.0
2006-01-09 16:37:00,114.06,114.073,114.06,114.064,236000004.0
2006-01-09 16:38:00,114.067,114.082,114.065,114.082,85400000.0
2006-01-09 16:39:00,114.083,114.117,114.077,114.115,268699999.0
2006-01-09 16:40:00,114.124,114.131,114.114,114.114,148999996.0
2006-01-09 16:41:00,114.116,114.119,114.098,114.1,180300002.0
2006-01-09 16:42:00,114.093,114.093,114.085,114.085,43400001.0
2006-01-09 16:43:00,114.09,114.095,114.09,114.09,240999999.0
2006-01-09 16:44:00,114.087,114.095,114.087,114.095,37800001.0
2006-01-09 16:45:00,114.095,114.095,114.085,114.092,210300002.0
2006-01-09 16:46:00,114.09,114.095,114.087,114.095,172300000.0
2006-01-09 16:47:00,114.09,114.09,114.061,114.074,214500002.0
2006-01-09 16:48:00,114.072,114.072,114.052,114.059,213199998.0
2006-01-09 16:49:00,114.062,114.087,114.062,114.087,275300003.0
2006-01-09 16:50:00,114.088,114.091,114.069,114.069,168199999.0
2006-01-09 16:51:00,114.077,114.085,114.071,114.085,333899998.0
2006-01-09 16:52:00,114.08,114.085,114.08,114.085,91100001.0
2006-01-09 16:53:00,114.082,114.084,114.08,114.08,151500001.0
2006-01-09 16:54:00,114.085,114.085,114.078,114.085,148899999.0
2006-01-09 16:55:00,114.08,114.091,114.079,114.085,314199996.0
2006-01-09 16:56:00,114.088,114.094,114.085,114.087,101800001.0
2006-01-09 16:57:00,114.091,114.093,114.077,114.093,133499997.0
2006-01-09 16:58:00,114.092,114.092,114.075,114.078,290700000.0
2006-01-09 16:59:00,114.084,114.09,114.084,114.087,263599999.0
2006-01-09 17:00:00,114.09,114.096,114.077,114.088,349600005.0
2006-01-09 17:01:00,114.083,114.091,114.074,114.074,272200003.0
2006-01-09 17:02:00,114.08,114.086,114.076,114.079,181300002.0
2006-01-09 17:03:00,114.074,114.087,114.074,114.08,219600000.0
2006-01-09 17:04:00,114.083,114.083,114.052,114.052,260000003.0
2006-01-09 17:05:00,114.055,114.067,114.055,114.057,186400005.0
2006-01-09 17:06:00,114.068,114.071,114.056,114.063,172700003.0
2006-01-09 17:07:00,114.072,114.081,114.071,114.071,118399999.0
2006-01-09 17:08:00,114.062,114.065,114.054,114.06,272099993.0
2006-01-09 17:09:00,114.062,114.071,114.058,114.058,242499999.0
2006-01-09 17:10:00,114.07,114.098,114.069,114.093,285199993.0
2006-01-09 17:11:00,114.088,114.097,114.086,114.095,155300001.0
2006-01-09 17:12:00,114.095,114.116,114.095,114.116,293800001.0
2006-01-09 17:13:00,114.124,114.133,114.115,114.133,250000002.0
2006-01-09 17:14:00,114.125,114.147,114.119,114.146,207000000.0
2006-01-09 17:15:00,114.162,114.213,114.162,114.21,183900003.0
2006-01-09 17:16:00,114.205,114.214,114.199,114.199,135400000.0
2006-01-09 17:17:00,114.2,114.219,114.2,114.216,231799999.0
2006-01-09 17:18:00,114.217,114.217,114.205,114.205,71999998.0
2006-01-09 17:19:00,114.205,114.22,114.205,114.206,239699995.0
2006-01-09 17:20:00,114.214,114.214,114.201,114.201,224600000.0
2006-01-09 17:21:00,114.204,114.214,114.203,114.203,259800001.0
2006-01-09 17:22:00,114.192,114.192,114.168,114.174,41900000.0
2006-01-09 17:23:00,114.177,114.195,114.174,114.191,142199996.0
2006-01-09 17:24:00,114.2,114.2,114.167,114.169,212299998.0
2006-01-09 17:25:00,114.173,114.173,114.167,114.167,114400002.0
2006-01-09 17:26:00,114.158,114.16,114.154,114.157,212099997.0
2006-01-09 17:27:00,114.158,114.159,114.127,114.127,142699999.0
2006-01-09 17:28:00,114.131,114.131,114.102,114.114,189800002.0
2006-01-09 17:29:00,114.108,114.122,114.108,114.115,375400001.0
2006-01-09 17:30:00,114.119,114.119,114.116,114.116,50300000.0
2006-01-09 17:31:00,114.114,114.114,114.091,114.102,311400002.0
2006-01-09 17:32:00,114.103,114.11,114.091,114.11,188300003.0
2006-01-09 17:33:00,114.116,114.145,114.116,114.145,208800000.0
2006-01-09 17:34:00,114.141,114.15,114.14,114.15,246900003.0
2006-01-09 17:35:00,114.154,114.175,114.145,114.173,316900001.0
2006-01-09 17:36:00,114.173,114.195,114.163,114.179,247900003.0
2006-01-09 17:37:00,114.172,114.181,114.167,114.18,198400002.0
2006-01-09 17:38:00,114.181,114.181,114.158,114.158,177200001.0
2006-01-09 17:39:00,114.154,114.17,114.154,114.157,190200001.0
2006-01-09 17:40:00,114.15,114.155,114.145,114.155,133899998.0
2006-01-09 17:41:00,114.152,114.171,114.151,114.151,337999994.0
2006-01-09 17:42:00,114.15,114.157,114.15,114.157,37700000.0
2006-01-09 17:43:00,114.16,114.165,114.153,114.159,168200000.0
2006-01-09 17:44:00,114.175,114.182,114.165,114.182,278400003.0
2006-01-09 17:45:00,114.19,114.207,114.19,114.2,175800004.0
2006-01-09 17:46:00,114.206,114.222,114.206,114.222,271300004.0
2006-01-09 17:47:00,114.218,114.239,114.218,114.223,359800002.0
2006-01-09 17:48:00,114.244,114.287,114.244,114.282,253099997.0
2006-01-09 17:49:00,114.284,114.313,114.284,114.303,479699990.0
2006-01-09 17:50:00,114.313,114.346,114.313,114.338,404599998.0
2006-01-09 17:51:00,114.343,114.351,114.307,114.307,311299998.0
2006-01-09 17:52:00,114.306,114.306,114.273,114.282,187400001.0
2006-01-09 17:53:00,114.3,114.318,114.294,114.305,300200000.0
2006-01-09 17:54:00,114.298,114.298,114.274,114.284,178800001.0
2006-01-09 17:55:00,114.27,114.313,114.261,114.313,204000004.0
2006-01-09 17:56:00,114.31,114.31,114.272,114.282,61100002.0
2006-01-09 17:57:00,114.277,114.325,114.276,114.325,159499996.0
2006-01-09 17:58:00,114.321,114.327,114.311,114.318,143999999.0
2006-01-09 17:59:00,114.323,114.323,114.289,114.29,332100004.0
2006-01-09 18:00:00,114.273,114.298,114.273,114.29,333300002.0
2006-01-09 18:01:00,114.285,114.314,114.285,114.311,1871800016.0
2006-01-09 18:02:00,114.68,114.69,114.64,114.64,2011400008.0
2006-01-09 18:03:00,114.63,114.64,114.63,114.64,2011400008.0
2006-01-09 18:04:00,114.63,114.64,114.63,114.64,2011400008.0
2006-01-09 18:05:00,114.63,114.64,114.63,114.64,2011400008.0
2006-01-09 18:06:00,114.65,114.65,114.63,114.63,2011400008.0
2006-01-09 18:07:00,114.62,114.64,114.62,114.64,2011400008.0
2006-01-09 18:08:00,114.63,114.65,114.63,114.65,2011400008.0
2006-01-09 18:09:00,114.64,114.68,114.64,114.64,2011400008.0
2006-01-09 18:10:00,114.66,114.68,114.65,114.67,2011400008.0
2006-01-09 18:11:00,114.332,114.332,114.302,114.325,2011400008.0
2006-01-09 18:12:00,114.325,114.353,114.325,114.337,1746099986.0
2006-01-09 18:13:00,114.67,114.69,114.67,114.67,1734000001.0
2006-01-09 18:14:00,114.68,114.69,114.68,114.68,1734000001.0
2006-01-09 18:16:00,114.67,114.68,114.67,114.67,1734000001.0
2006-01-09 18:17:00,114.374,114.419,114.365,114.419,1734000001.0
2006-01-09 18:18:00,114.65,114.66,114.65,114.66,1741999994.0
2006-01-09 18:19:00,114.65,114.66,114.64,114.64,1741999994.0
2006-01-09 18:20:00,114.62,114.63,114.6,114.62,1741999994.0
2006-01-09 18:21:00,114.61,114.62,114.55,114.57,1741999994.0
2006-01-09 18:22:00,114.58,114.58,114.54,114.55,1741999994.0
2006-01-09 18:23:00,114.54,114.55,114.54,114.54,1741999994.0
2006-01-09 18:24:00,114.53,114.53,114.53,114.53,1741999994.0
2006-01-09 18:25:00,114.54,114.54,114.54,114.54,1741999994.0
2006-01-09 18:26:00,114.53,114.53,114.52,114.53,1741999994.0
2006-01-09 18:27:00,114.507,114.526,114.496,114.513,1741999994.0
2006-01-09 18:28:00,114.53,114.53,114.52,114.52,1570999998.0
2006-01-09 18:29:00,114.53,114.53,114.52,114.52,1570999998.0
2006-01-09 18:30:00,114.536,114.571,114.536,114.559,1570999998.0
2006-01-09 18:32:00,114.54,114.54,114.53,114.54,1696800015.0
2006-01-09 18:33:00,114.53,114.54,114.5,114.51,1696800015.0
2006-01-09 18:34:00,114.5,114.5,114.47,114.47,1696800015.0
2006-01-09 18:35:00,114.49,114.49,114.46,114.46,1696800015.0
2006-01-09 18:36:00,114.555,114.555,114.534,114.534,1696800015.0
2006-01-09 18:37:00,114.528,114.55,114.517,114.55,1324700004.0
2006-01-09 18:38:00,114.554,114.558,114.54,114.557,1161100012.0
2006-01-09 18:39:00,114.567,114.574,114.559,114.56,757200002.0
2006-01-09 18:40:00,114.557,114.565,114.553,114.556,1746399996.0
2006-01-09 18:41:00,114.56,114.575,114.56,114.568,1598699994.0
2006-01-09 18:42:00,114.57,114.621,114.565,114.616,1732700000.0
2006-01-09 18:43:00,114.633,114.669,114.628,114.669,1037200010.0
2006-01-09 18:44:00,114.665,114.665,114.605,114.605,894299984.0
2006-01-09 18:45:00,114.602,114.619,114.601,114.608,1589300018.0
2006-01-09 18:46:00,114.608,114.613,114.602,114.608,1724700010.0
2006-01-09 18:47:00,114.608,114.63,114.608,114.63,536799999.0
2006-01-09 18:48:00,114.638,114.665,114.638,114.665,857699999.0
2006-01-09 18:49:00,114.671,114.734,114.671,114.7,1470699996.0
2006-01-09 18:50:00,114.704,114.713,114.693,114.7,2017599994.0
2006-01-09 18:51:00,114.68,114.716,114.678,114.716,1553700013.0
2006-01-09 18:52:00,114.721,114.721,114.647,114.647,1921200008.0
2006-01-09 18:53:00,114.649,114.67,114.649,114.65,1804000002.0
2006-01-09 18:54:00,114.65,114.661,114.646,114.647,1826100000.0
2006-01-09 18:55:00,114.638,114.648,114.609,114.622,1838499999.0
2006-01-09 18:56:00,114.62,114.649,114.62,114.645,453799996.0
2006-01-09 18:57:00,114.649,114.687,114.649,114.654,1082000007.0
2006-01-09 18:58:00,114.65,114.65,114.633,114.644,1189100005.0
2006-01-09 18:59:00,114.65,114.67,114.65,114.67,1700700027.0
2006-01-09 19:00:00,114.669,114.669,114.65,114.65,629199997.0
2006-01-09 19:01:00,114.657,114.669,114.655,114.669,670999996.0
2006-01-09 19:02:00,114.668,114.668,114.636,114.636,723099996.0
2006-01-09 19:03:00,114.632,114.637,114.623,114.634,1835099987.0
2006-01-09 19:04:00,114.638,114.646,114.635,114.641,940999992.0
2006-01-09 19:05:00,114.635,114.635,114.625,114.625,596099991.0
2006-01-09 19:06:00,114.627,114.637,114.627,114.63,1119200004.0
2006-01-09 19:07:00,114.627,114.634,114.615,114.632,2112699988.0
2006-01-09 19:08:00,114.632,114.636,114.62,114.636,1931699997.0
2006-01-09 19:09:00,114.64,114.665,114.638,114.646,403700000.0
2006-01-09 19:10:00,114.647,114.667,114.647,114.662,842399996.0
2006-01-09 19:11:00,114.66,114.66,114.648,114.652,516399996.0
2006-01-09 19:12:00,114.653,114.669,114.653,114.669,1193500004.0
2006-01-09 19:13:00,114.669,114.67,114.662,114.666,700999992.0
2006-01-09 19:14:00,114.668,114.675,114.663,114.667,607200000.0
2006-01-09 19:15:00,114.668,114.678,114.665,114.67,1877899999.0
2006-01-09 19:16:00,114.669,114.669,114.65,114.651,911399994.0
2006-01-09 19:17:00,114.648,114.655,114.645,114.653,1149800012.0
2006-01-09 19:18:00,114.648,114.651,114.643,114.651,1103099997.0
2006-01-09 19:19:00,114.647,114.649,114.629,114.635,1831200011.0
2006-01-09 19:20:00,114.626,114.626,114.607,114.61,740800002.0
2006-01-09 19:21:00,114.605,114.605,114.563,114.563,1686800014.0
2006-01-09 19:22:00,114.559,114.56,114.546,114.546,787899998.0
2006-01-09 19:23:00,114.39,114.41,114.39,114.4,1524199996.0
2006-01-09 19:24:00,114.542,114.542,114.528,114.528,1524199996.0
2006-01-09 19:25:00,114.525,114.535,114.525,114.53,1257899997.0
2006-01-09 19:27:00,114.512,114.52,114.5,114.506,1332999999.0
2006-01-09 19:28:00,114.501,114.52,114.501,114.504,1205000001.0
2006-01-09 19:29:00,114.507,114.521,114.507,114.515,528900004.0
2006-01-09 19:30:00,114.514,114.523,114.513,114.522,773799997.0
2006-01-09 19:31:00,114.525,114.525,114.517,114.517,1613199995.0
2006-01-09 19:32:00,114.521,114.533,114.521,114.533,1715799997.0
2006-01-09 19:33:00,114.53,114.53,114.498,114.509,1029899994.0
2006-01-09 19:34:00,114.501,114.501,114.48,114.48,1067100001.0
2006-01-09 19:35:00,114.472,114.472,114.452,114.455,1317300008.0
2006-01-09 19:36:00,114.441,114.446,114.409,114.435,553799990.0
2006-01-09 19:37:00,114.42,114.42,114.368,114.38,297000004.0
2006-01-09 19:38:00,114.387,114.401,114.381,114.393,805000002.0
2006-01-09 19:39:00,114.392,114.411,114.392,114.411,1010900001.0
2006-01-09 19:40:00,114.415,114.43,114.405,114.405,1032100006.0
2006-01-09 19:41:00,114.4,114.405,114.394,114.405,1363800006.0
2006-01-09 19:42:00,114.411,114.429,114.411,114.418,772299993.0
2006-01-09 19:43:00,114.418,114.423,114.417,114.419,667600003.0
2006-01-09 19:44:00,114.428,114.452,114.428,114.452,982900003.0
2006-01-09 19:45:00,114.451,114.452,114.427,114.452,868200011.0
2006-01-09 19:46:00,114.455,114.469,114.447,114.459,860700005.0
2006-01-09 19:47:00,114.459,114.463,114.455,114.457,585700002.0
2006-01-09 19:48:00,114.448,114.453,114.44,114.449,1655199985.0
2006-01-09 19:49:00,114.451,114.453,114.446,114.447,571500001.0
2006-01-09 19:50:00,114.446,114.451,114.438,114.44,851699995.0
2006-01-09 19:51:00,114.43,114.43,114.385,114.405,664600005.0
2006-01-09 19:52:00,114.409,114.441,114.409,114.431,761900003.0
2006-01-09 19:53:00,114.435,114.435,114.423,114.426,1165699999.0
2006-01-09 19:54:00,114.429,114.45,114.429,114.436,1404300015.0
2006-01-09 19:55:00,114.429,114.451,114.429,114.451,685400000.0
2006-01-09 19:56:00,114.454,114.454,114.442,114.447,753899996.0
2006-01-09 19:57:00,114.446,114.454,114.444,114.446,449100004.0
2006-01-09 19:58:00,114.444,114.444,114.434,114.434,1312300010.0
2006-01-09 19:59:00,114.437,114.453,114.437,114.453,915799999.0
2006-01-09 20:00:00,114.46,114.488,114.46,114.486,211399998.0
2006-01-09 20:01:00,114.49,114.496,114.474,114.478,463799999.0
2006-01-09 20:02:00,114.47,114.48,114.464,114.474,1154500001.0
2006-01-09 20:03:00,114.472,114.472,114.457,114.457,959600008.0
2006-01-09 20:04:00,114.457,114.464,114.455,114.457,777800005.0
2006-01-09 20:05:00,114.45,114.457,114.447,114.455,738000000.0
2006-01-09 20:06:00,114.452,114.474,114.452,114.473,1581099999.0
2006-01-09 20:07:00,114.47,114.476,114.465,114.468,933500000.0
2006-01-09 20:08:00,114.461,114.473,114.461,114.473,936099999.0
2006-01-09 20:09:00,114.47,114.475,114.465,114.47,1089299996.0
2006-01-09 20:10:00,114.472,114.472,114.461,114.461,832799996.0
2006-01-09 20:11:00,114.459,114.466,114.454,114.458,1616500014.0
2006-01-09 20:12:00,114.5,114.5,114.47,114.47,795000003.0
2006-01-09 20:13:00,114.46,114.468,114.457,114.462,795000003.0
2006-01-09 20:14:00,114.468,114.468,114.458,114.465,1458199997.0
2006-01-09 20:15:00,114.463,114.463,114.446,114.45,1574299995.0
2006-01-09 20:16:00,114.45,114.457,114.45,114.455,986500003.0
2006-01-09 20:17:00,114.453,114.458,114.42,114.42,905500003.0
2006-01-09 20:18:00,114.42,114.425,114.42,114.425,256899993.0
2006-01-09 20:19:00,114.423,114.423,114.401,114.405,1003000006.0
2006-01-09 20:20:00,114.4,114.405,114.4,114.405,930600003.0
2006-01-09 20:21:00,114.402,114.402,114.39,114.39,1755700000.0
2006-01-09 20:22:00,114.385,114.392,114.375,114.378,1449599992.0
2006-01-09 20:23:00,114.376,114.401,114.376,114.401,682099991.0
2006-01-09 20:24:00,114.407,114.426,114.39,114.39,800999993.0
2006-01-09 20:25:00,114.395,114.395,114.387,114.39,1123599999.0
2006-01-09 20:26:00,114.394,114.403,114.394,114.398,923700004.0
2006-01-09 20:27:00,114.392,114.392,114.367,114.377,1204200004.0
2006-01-09 20:28:00,114.43,114.45,114.43,114.43,1935099993.0
2006-01-09 20:29:00,114.44,114.44,114.43,114.43,1935099993.0
2006-01-09 20:31:00,114.375,114.377,114.368,114.373,1935099993.0
2006-01-09 20:32:00,114.44,114.44,114.44,114.44,591099998.0
2006-01-09 20:33:00,114.374,114.375,114.365,114.374,591099998.0
2006-01-09 20:34:00,114.377,114.392,114.377,114.392,558700012.0
2006-01-09 20:35:00,114.395,114.402,114.382,114.387,667799999.0
2006-01-09 20:36:00,114.387,114.393,114.387,114.393,453899999.0
2006-01-09 20:37:00,114.393,114.393,114.386,114.387,208399999.0
2006-01-09 20:38:00,114.387,114.394,114.38,114.394,1187000004.0
2006-01-09 20:39:00,114.399,114.421,114.399,114.421,928000002.0
2006-01-09 20:40:00,114.47,114.47,114.46,114.46,1232100000.0
2006-01-09 20:41:00,114.452,114.452,114.425,114.429,1232100000.0
2006-01-09 20:42:00,114.423,114.45,114.423,114.447,1136900007.0
2006-01-09 20:43:00,114.452,114.473,114.452,114.473,1610800015.0
2006-01-09 20:44:00,114.475,114.478,114.468,114.475,1781500001.0
2006-01-09 20:45:00,114.473,114.473,114.46,114.46,1260000004.0
2006-01-09 20:46:00,114.464,114.464,114.449,114.457,1287399990.0
2006-01-09 20:47:00,114.455,114.455,114.448,114.455,2025299992.0
2006-01-09 20:48:00,114.453,114.459,114.429,114.429,1149099996.0
2006-01-09 20:49:00,114.425,114.435,114.42,114.42,1441899991.0
2006-01-09 20:50:00,114.42,114.425,114.416,114.42,1785499992.0
2006-01-09 20:51:00,114.427,114.443,114.425,114.443,617100001.0
2006-01-09 20:52:00,114.447,114.462,114.447,114.462,178400004.0
2006-01-09 20:53:00,114.464,114.464,114.455,114.463,1537300005.0
2006-01-09 20:54:00,114.465,114.468,114.463,114.467,632800001.0
2006-01-09 20:55:00,114.469,114.473,114.462,114.462,1882199986.0
2006-01-09 20:56:00,114.465,114.465,114.458,114.465,577900003.0
2006-01-09 20:57:00,114.465,114.465,114.455,114.457,1427399988.0
2006-01-09 20:58:00,114.41,114.42,114.39,114.4,2137999999.0
2006-01-09 20:59:00,114.41,114.43,114.4,114.42,2137999999.0
2006-01-09 21:00:00,114.468,114.473,114.462,114.464,2137999999.0
2006-01-09 21:01:00,114.467,114.473,114.465,114.47,1191200010.0
2006-01-09 21:02:00,114.483,114.5,114.483,114.487,997499992.0
2006-01-09 21:03:00,114.489,114.492,114.482,114.482,1074500014.0
2006-01-09 21:04:00,114.479,114.483,114.47,114.47,314899996.0
2006-01-09 21:05:00,114.466,114.475,114.466,114.475,819200013.0
2006-01-09 21:06:00,114.472,114.478,114.47,114.47,890199991.0
2006-01-09 21:07:00,114.474,114.474,114.461,114.473,1488500008.0
2006-01-09 21:08:00,114.48,114.501,114.48,114.501,822499995.0
2006-01-09 21:09:00,114.5,114.503,114.494,114.497,406100004.0
2006-01-09 21:10:00,114.49,114.49,114.463,114.486,634400002.0
2006-01-09 21:11:00,114.487,114.487,114.476,114.48,161800001.0
2006-01-09 21:12:00,114.476,114.485,114.471,114.471,388199997.0
2006-01-09 21:13:00,114.465,114.477,114.464,114.477,704100002.0
2006-01-09 21:14:00,114.488,114.496,114.483,114.49,1835600010.0
2006-01-09 21:15:00,114.485,114.485,114.458,114.471,1477000016.0
2006-01-09 21:16:00,114.465,114.475,114.465,114.47,803700001.0
2006-01-09 21:17:00,114.47,114.475,114.465,114.468,1920599995.0
2006-01-09 21:18:00,114.47,114.475,114.467,114.468,1102300002.0
2006-01-09 21:19:00,114.47,114.478,114.47,114.475,1531499992.0
2006-01-09 21:20:00,114.475,114.478,114.467,114.475,1329400008.0
2006-01-09 21:21:00,114.472,114.472,114.446,114.452,1260100003.0
2006-01-09 21:22:00,114.454,114.463,114.45,114.455,1868900006.0
2006-01-09 21:23:00,114.453,114.453,114.439,114.452,1022400001.0
2006-01-09 21:24:00,114.448,114.46,114.442,114.442,1678000009.0
2006-01-09 21:25:00,114.443,114.464,114.443,114.457,1539299995.0
2006-01-09 21:26:00,114.459,114.462,114.451,114.452,991100002.0
2006-01-09 21:27:00,114.446,114.447,114.419,114.434,815300000.0
2006-01-09 21:28:00,114.432,114.438,114.424,114.424,473899993.0
2006-01-09 21:29:00,114.427,114.434,114.42,114.42,947099996.0
2006-01-09 21:30:00,114.42,114.425,114.418,114.42,911100004.0
2006-01-09 21:31:00,114.418,114.428,114.418,114.425,221300005.0
2006-01-09 21:32:00,114.426,114.433,114.426,114.433,971500003.0
2006-01-09 21:33:00,114.432,114.432,114.426,114.426,491300003.0
2006-01-09 21:34:00,114.427,114.435,114.427,114.43,461299999.0
2006-01-09 21:35:00,114.435,114.435,114.43,114.43,287000000.0
2006-01-09 21:36:00,114.43,114.435,114.427,114.427,649300007.0
2006-01-09 21:37:00,114.43,114.435,114.43,114.43,291299999.0
2006-01-09 21:38:00,114.432,114.432,114.427,114.427,167699997.0
2006-01-09 21:39:00,114.432,114.453,114.432,114.453,566899999.0
2006-01-09 21:40:00,114.459,114.468,114.454,114.454,750999999.0
2006-01-09 21:41:00,114.447,114.447,114.425,114.425,463600001.0
2006-01-09 21:42:00,114.421,114.432,114.417,114.432,1064600003.0
2006-01-09 21:43:00,114.43,114.43,114.416,114.42,313099997.0
2006-01-09 21:44:00,114.425,114.425,114.405,114.415,1727100000.0
2006-01-09 21:45:00,114.417,114.426,114.415,114.423,779800004.0
2006-01-09 21:46:00,114.419,114.421,114.407,114.407,876500000.0
2006-01-09 21:47:00,114.403,114.42,114.402,114.402,776699995.0
2006-01-09 21:48:00,114.398,114.407,114.391,114.395,845400005.0
2006-01-09 21:49:00,114.4,114.412,114.399,114.408,396199996.0
2006-01-09 21:50:00,114.405,114.407,114.403,114.405,209700000.0
2006-01-09 21:51:00,114.407,114.421,114.407,114.415,375400000.0
2006-01-09 21:52:00,114.42,114.42,114.409,114.414,345299997.0
2006-01-09 21:53:00,114.417,114.423,114.414,114.423,288600000.0
2006-01-09 21:54:00,114.421,114.431,114.404,114.431,640799999.0
2006-01-09 21:55:00,114.431,114.431,114.424,114.424,289299994.0
2006-01-09 21:56:00,114.425,114.425,114.418,114.423,371500001.0
2006-01-09 21:57:00,114.421,114.421,114.403,114.406,254700004.0
2006-01-09 21:58:00,114.41,114.417,114.402,114.402,135700004.0
2006-01-09 21:59:00,114.399,114.428,114.398,114.418,609199999.0
2006-01-09 22:00:00,114.419,114.43,114.408,114.412,1121999990.0
2006-01-09 22:01:00,114.408,114.422,114.398,114.422,1388400010.0
2006-01-09 22:02:00,114.417,114.417,114.397,114.4,852000006.0
2006-01-09 22:03:00,114.4,114.416,114.4,114.416,386899995.0
2006-01-09 22:04:00,114.422,114.432,114.419,114.42,796600005.0
2006-01-09 22:05:00,114.423,114.425,114.42,114.425,263499998.0
2006-01-09 22:06:00,114.418,114.418,114.415,114.418,183300003.0
2006-01-09 22:07:00,114.417,114.417,114.407,114.407,359500001.0
2006-01-09 22:08:00,114.402,114.419,114.402,114.411,288199990.0
2006-01-09 22:09:00,114.425,114.425,114.42,114.42,154199999.0
2006-01-09 22:10:00,114.425,114.425,114.42,114.425,165100000.0
2006-01-09 22:11:00,114.42,114.425,114.415,114.425,507200007.0
2006-01-09 22:12:00,114.425,114.425,114.42,114.42,191000002.0
2006-01-09 22:13:00,114.42,114.428,114.42,114.428,311999996.0
2006-01-09 22:14:00,114.428,114.428,114.416,114.423,338799997.0
2006-01-09 22:15:00,114.43,114.435,114.427,114.435,370999995.0
2006-01-09 22:16:00,114.435,114.435,114.425,114.425,638700004.0
2006-01-09 22:17:00,114.432,114.442,114.432,114.438,360400005.0
2006-01-09 22:18:00,114.437,114.44,114.428,114.438,392099996.0
2006-01-09 22:19:00,114.44,114.448,114.44,114.445,404900014.0
2006-01-09 22:20:00,114.433,114.433,114.4,114.402,268499996.0
2006-01-09 22:21:00,114.405,114.405,114.395,114.405,232999999.0
2006-01-09 22:22:00,114.409,114.42,114.4,114.4,140900003.0
2006-01-09 22:23:00,114.399,114.402,114.393,114.393,147600000.0
2006-01-09 22:24:00,114.398,114.404,114.394,114.398,309299999.0
2006-01-09 22:25:00,114.405,114.405,114.398,114.405,242199996.0
2006-01-09 22:26:00,114.39,114.39,114.355,114.355,547600005.0
2006-01-09 22:27:00,114.358,114.364,114.35,114.364,844000008.0
2006-01-09 22:28:00,114.368,114.381,114.359,114.367,271800003.0
2006-01-09 22:29:00,114.36,114.36,114.353,114.353,147700001.0
2006-01-09 22:30:00,114.358,114.358,114.349,114.349,358800006.0
2006-01-09 22:31:00,114.352,114.358,114.352,114.358,212799998.0
2006-01-09 22:32:00,114.36,114.36,114.355,114.36,385800000.0
2006-01-09 22:33:00,114.365,114.365,114.358,114.36,666400004.0
2006-01-09 22:34:00,114.355,114.365,114.353,114.355,882399998.0
2006-01-09 22:35:00,114.36,114.365,114.36,114.36,349799999.0
2006-01-09 22:36:00,114.36,114.365,114.355,114.36,845399989.0
2006-01-09 22:37:00,114.358,114.36,114.355,114.36,297800000.0
2006-01-09 22:38:00,114.365,114.365,114.355,114.355,237099999.0
2006-01-09 22:39:00,114.355,114.36,114.355,114.36,316200001.0
2006-01-09 22:40:00,114.364,114.374,114.363,114.364,620000003.0
2006-01-09 22:41:00,114.369,114.369,114.365,114.365,226199998.0
2006-01-09 22:42:00,114.363,114.387,114.363,114.387,219700000.0
2006-01-09 22:43:00,114.392,114.405,114.391,114.391,353500006.0
2006-01-09 22:44:00,114.392,114.402,114.392,114.398,323799995.0
2006-01-09 22:45:00,114.405,114.405,114.395,114.398,494499995.0
2006-01-09 22:46:00,114.4,114.4,114.393,114.393,345300005.0
2006-01-09 22:47:00,114.405,114.407,114.395,114.397,246800005.0
2006-01-09 22:48:00,114.4,114.405,114.39,114.39,279700007.0
2006-01-09 22:49:00,114.397,114.397,114.383,114.384,196600000.0
2006-01-09 22:50:00,114.378,114.392,114.378,114.381,649700010.0
2006-01-09 22:51:00,114.389,114.391,114.376,114.376,427800002.0
2006-01-09 22:52:00,114.373,114.385,114.373,114.375,308599997.0
2006-01-09 22:53:00,114.38,114.385,114.373,114.373,416099997.0
2006-01-09 22:54:00,114.373,114.38,114.37,114.38,178700004.0
2006-01-09 22:55:00,114.381,114.391,114.38,114.38,416999999.0
2006-01-09 22:56:00,114.376,114.376,114.359,114.359,374199996.0
2006-01-09 22:57:00,114.358,114.369,114.357,114.357,354699990.0
2006-01-09 22:58:00,114.355,114.365,114.348,114.358,219499998.0
2006-01-09 22:59:00,114.335,114.335,114.293,114.293,340999999.0
2006-01-09 23:00:00,114.286,114.31,114.286,114.293,172599997.0
2006-01-09 23:01:00,114.29,114.29,114.277,114.285,119500000.0
2006-01-09 23:02:00,114.292,114.292,114.283,114.287,122199998.0
2006-01-09 23:03:00,114.289,114.291,114.28,114.28,247799998.0
2006-01-09 23:04:00,114.275,114.275,114.247,114.247,141100000.0
2006-01-09 23:05:00,114.245,114.245,114.207,114.207,165199995.0
2006-01-09 23:06:00,114.195,114.216,114.191,114.206,260300003.0
2006-01-09 23:07:00,114.215,114.226,114.209,114.214,191400000.0
2006-01-09 23:08:00,114.223,114.242,114.223,114.242,378000004.0
2006-01-09 23:09:00,114.243,114.245,114.24,114.24,101000000.0
2006-01-09 23:10:00,114.237,114.239,114.225,114.225,415899997.0
2006-01-09 23:11:00,114.227,114.24,114.227,114.237,145200001.0
2006-01-09 23:12:00,114.233,114.233,114.225,114.23,216900000.0
2006-01-09 23:13:00,114.23,114.237,114.229,114.236,105800000.0
2006-01-09 23:14:00,114.239,114.26,114.239,114.257,196299996.0
2006-01-09 23:15:00,114.258,114.264,114.256,114.258,123599999.0
2006-01-09 23:16:00,114.248,114.255,114.248,114.248,98999999.0
2006-01-09 23:17:00,114.248,114.253,114.244,114.244,210800003.0
2006-01-09 23:18:00,114.25,114.262,114.25,114.259,176100003.0
2006-01-09 23:19:00,114.257,114.265,114.257,114.26,132399999.0
2006-01-09 23:20:00,114.259,114.261,114.253,114.255,205000000.0
2006-01-09 23:21:00,114.257,114.287,114.257,114.287,271099998.0
2006-01-09 23:22:00,114.29,114.295,114.287,114.29,209600002.0
2006-01-09 23:23:00,114.293,114.293,114.281,114.281,124400002.0
2006-01-09 23:24:00,114.277,114.288,114.277,114.288,144299999.0
2006-01-09 23:25:00,114.298,114.312,114.297,114.312,282099998.0
2006-01-09 23:26:00,114.308,114.315,114.308,114.315,428900002.0
2006-01-09 23:27:00,114.312,114.315,114.307,114.315,388599994.0
2006-01-09 23:28:00,114.31,114.315,114.307,114.31,102400001.0
2006-01-09 23:29:00,114.313,114.315,114.31,114.31,53199999.0
2006-01-09 23:30:00,114.313,114.315,114.31,114.315,70099999.0
2006-01-09 23:31:00,114.315,114.315,114.308,114.315,198100005.0
2006-01-09 23:32:00,114.31,114.332,114.31,114.332,223100006.0
2006-01-09 23:33:00,114.338,114.34,114.331,114.333,240399994.0
2006-01-09 23:34:00,114.333,114.345,114.329,114.345,383199996.0
2006-01-09 23:35:00,114.341,114.341,114.316,114.316,201199999.0
2006-01-09 23:36:00,114.318,114.322,114.312,114.315,282199999.0
2006-01-09 23:37:00,114.31,114.315,114.308,114.315,107800001.0
2006-01-09 23:38:00,114.312,114.324,114.308,114.324,227399999.0
2006-01-09 23:39:00,114.329,114.331,114.326,114.328,344199998.0
2006-01-09 23:40:00,114.333,114.351,114.333,114.347,326500003.0
2006-01-09 23:41:00,114.345,114.355,114.345,114.355,26900000.0
2006-01-09 23:42:00,114.35,114.355,114.347,114.355,208800000.0
2006-01-09 23:43:00,114.347,114.358,114.347,114.355,313199995.0
2006-01-09 23:44:00,114.35,114.357,114.35,114.35,218500002.0
2006-01-09 23:45:00,114.358,114.365,114.358,114.358,232599997.0
2006-01-09 23:46:00,114.365,114.365,114.36,114.36,194399997.0
2006-01-09 23:47:00,114.35,114.353,114.35,114.353,39699998.0
2006-01-09 23:48:00,114.347,114.362,114.345,114.362,205100003.0
2006-01-09 23:49:00,114.362,114.362,114.349,114.357,430900004.0
2006-01-09 23:50:00,114.371,114.403,114.371,114.398,161899999.0
2006-01-09 23:51:00,114.385,114.403,114.385,114.403,180399996.0
2006-01-09 23:52:00,114.435,114.456,114.435,114.44,271499991.0
2006-01-09 23:53:00,114.442,114.446,114.434,114.434,329600001.0
2006-01-09 23:54:00,114.438,114.441,114.422,114.422,94099999.0
2006-01-09 23:55:00,114.432,114.461,114.432,114.458,145999996.0
2006-01-09 23:56:00,114.46,114.472,114.46,114.47,313899995.0
2006-01-09 23:57:00,114.466,114.468,114.455,114.46,222399998.0
2006-01-09 23:58:00,114.469,114.475,114.468,114.468,73499998.0
2006-01-09 23:59:00,114.475,114.475,114.465,114.465,159800001.0
2006-01-10 00:00:00,114.465,114.491,114.45,114.48,230000001.0
2006-01-10 00:01:00,114.475,114.491,114.463,114.464,213100004.0
2006-01-10 00:02:00,114.448,114.458,114.428,114.428,315200001.0
2006-01-10 00:03:00,114.465,114.485,114.457,114.457,323199998.0
2006-01-10 00:04:00,114.468,114.481,114.454,114.47,219500006.0
2006-01-10 00:05:00,114.458,114.471,114.445,114.466,264900009.0
2006-01-10 00:06:00,114.446,114.467,114.436,114.457,236600001.0
2006-01-10 00:07:00,114.47,114.476,114.441,114.442,150800002.0
2006-01-10 00:08:00,114.453,114.488,114.444,114.47,336099999.0
2006-01-10 00:09:00,114.468,114.485,114.452,114.452,410199999.0
2006-01-10 00:10:00,114.458,114.486,114.458,114.485,149599996.0
2006-01-10 00:11:00,114.487,114.495,114.467,114.471,269299999.0
2006-01-10 00:12:00,114.471,114.501,114.468,114.492,272399999.0
2006-01-10 00:13:00,114.468,114.539,114.468,114.536,221299994.0
2006-01-10 00:14:00,114.548,114.548,114.5,114.5,127700003.0
2006-01-10 00:15:00,114.52,114.525,114.487,114.512,331300000.0
2006-01-10 00:16:00,114.505,114.509,114.477,114.477,282700001.0
2006-01-10 00:17:00,114.467,114.506,114.465,114.492,159300001.0
2006-01-10 00:18:00,114.493,114.496,114.471,114.496,250400000.0
2006-01-10 00:19:00,114.507,114.515,114.477,114.485,287600000.0
2006-01-10 00:20:00,114.487,114.515,114.479,114.501,313099999.0
2006-01-10 00:21:00,114.485,114.565,114.485,114.55,339799998.0
2006-01-10 00:22:00,114.54,114.558,114.521,114.536,203600001.0
2006-01-10 00:23:00,114.52,114.539,114.516,114.525,279100003.0
2006-01-10 00:24:00,114.507,114.527,114.498,114.5,249900003.0
2006-01-10 00:25:00,114.509,114.544,114.509,114.528,293800000.0
2006-01-10 00:26:00,114.532,114.541,114.514,114.53,195700003.0
2006-01-10 00:27:00,114.54,114.544,114.521,114.522,204299998.0
2006-01-10 00:28:00,114.54,114.542,114.511,114.532,353900003.0
2006-01-10 00:29:00,114.53,114.559,114.519,114.553,270199994.0
2006-01-10 00:30:00,114.527,114.534,114.497,114.531,279899998.0
2006-01-10 00:31:00,114.527,114.533,114.521,114.533,181500000.0
2006-01-10 00:32:00,114.54,114.547,114.536,114.536,203400002.0
2006-01-10 00:33:00,114.542,114.548,114.535,114.546,262700001.0
2006-01-10 00:34:00,114.545,114.545,114.545,114.545,106300002.0
2006-01-10 00:35:00,114.545,114.547,114.54,114.545,326800000.0
2006-01-10 00:36:00,114.542,114.542,114.531,114.531,178899998.0
2006-01-10 00:37:00,114.536,114.547,114.515,114.515,138100000.0
2006-01-10 00:38:00,114.517,114.528,114.517,114.528,135399999.0
2006-01-10 00:39:00,114.529,114.54,114.518,114.54,114999999.0
2006-01-10 00:40:00,114.549,114.549,114.537,114.537,199600003.0
2006-01-10 00:41:00,114.535,114.544,114.535,114.544,187300003.0
2006-01-10 00:42:00,114.546,114.554,114.539,114.551,462899997.0
2006-01-10 00:43:00,114.554,114.554,114.536,114.54,229999998.0
2006-01-10 00:44:00,114.537,114.545,114.535,114.538,407999995.0
2006-01-10 00:45:00,114.538,114.538,114.521,114.525,90799999.0
2006-01-10 00:46:00,114.53,114.535,114.521,114.535,259400003.0
2006-01-10 00:47:00,114.544,114.544,114.536,114.537,174900000.0
2006-01-10 00:48:00,114.538,114.542,114.535,114.54,192500003.0
2006-01-10 00:49:00,114.537,114.545,114.537,114.545,167500002.0
2006-01-10 00:50:00,114.543,114.543,114.533,114.533,168600005.0
2006-01-10 00:51:00,114.538,114.545,114.535,114.535,130500002.0
2006-01-10 00:52:00,114.537,114.547,114.537,114.538,334100003.0
2006-01-10 00:53:00,114.538,114.543,114.531,114.543,231199999.0
2006-01-10 00:54:00,114.545,114.545,114.53,114.53,192600004.0
2006-01-10 00:55:00,114.532,114.541,114.532,114.537,210299992.0
2006-01-10 00:56:00,114.532,114.539,114.526,114.526,303000001.0
2006-01-10 00:57:00,114.523,114.531,114.522,114.528,241500002.0
2006-01-10 00:58:00,114.542,114.548,114.542,114.548,56899998.0
2006-01-10 00:59:00,114.552,114.552,114.544,114.548,83400002.0
2006-01-10 01:00:00,114.533,114.533,114.527,114.527,180200000.0
2006-01-10 01:01:00,114.52,114.52,114.499,114.512,374300000.0
2006-01-10 01:02:00,114.506,114.506,114.493,114.493,212800000.0
2006-01-10 01:03:00,114.483,114.483,114.455,114.465,190800001.0
2006-01-10 01:04:00,114.463,114.468,114.454,114.467,258699998.0
2006-01-10 01:05:00,114.455,114.471,114.455,114.467,168099995.0
2006-01-10 01:06:00,114.464,114.464,114.446,114.449,261400000.0
2006-01-10 01:07:00,114.445,114.457,114.438,114.44,248000001.0
2006-01-10 01:08:00,114.433,114.439,114.433,114.433,229599998.0
2006-01-10 01:09:00,114.438,114.44,114.423,114.423,113300000.0
2006-01-10 01:10:00,114.427,114.43,114.416,114.419,306100001.0
2006-01-10 01:11:00,114.422,114.441,114.421,114.441,358600002.0
2006-01-10 01:12:00,114.44,114.442,114.434,114.438,76499999.0
2006-01-10 01:13:00,114.427,114.43,114.427,114.43,62899999.0
2006-01-10 01:14:00,114.434,114.437,114.434,114.437,64100002.0
2006-01-10 01:15:00,114.447,114.451,114.445,114.449,272399997.0
2006-01-10 01:16:00,114.46,114.469,114.46,114.466,120800002.0
2006-01-10 01:17:00,114.465,114.465,114.458,114.465,405999994.0
2006-01-10 01:18:00,114.465,114.465,114.46,114.465,201500001.0
2006-01-10 01:19:00,114.457,114.468,114.455,114.465,242900008.0
2006-01-10 01:20:00,114.465,114.465,114.457,114.457,243199999.0
2006-01-10 01:21:00,114.477,114.477,114.476,114.476,61200002.0
2006-01-10 01:22:00,114.49,114.495,114.487,114.49,258899998.0
2006-01-10 01:23:00,114.497,114.501,114.494,114.501,184299996.0
2006-01-10 01:24:00,114.505,114.505,114.505,114.505,1100000.0
2006-01-10 01:25:00,114.495,114.503,114.487,114.503,330499997.0
2006-01-10 01:26:00,114.5,114.5,114.482,114.484,129200003.0
2006-01-10 01:27:00,114.495,114.495,114.487,114.495,127100002.0
2006-01-10 01:28:00,114.485,114.486,114.476,114.476,208999999.0
2006-01-10 01:29:00,114.475,114.495,114.475,114.495,245300000.0
2006-01-10 01:30:00,114.488,114.5,114.488,114.498,204200000.0
2006-01-10 01:31:00,114.497,114.502,114.475,114.479,157200002.0
2006-01-10 01:32:00,114.47,114.483,114.468,114.483,136500001.0
2006-01-10 01:33:00,114.483,114.491,114.482,114.485,136900000.0
2006-01-10 01:34:00,114.487,114.52,114.487,114.509,275400002.0
2006-01-10 01:35:00,114.515,114.515,114.51,114.515,313600001.0
2006-01-10 01:36:00,114.523,114.545,114.523,114.541,98900003.0
2006-01-10 01:37:00,114.543,114.546,114.53,114.53,259000001.0
2006-01-10 01:38:00,114.538,114.541,114.527,114.537,201199997.0
2006-01-10 01:39:00,114.523,114.545,114.523,114.544,159899999.0
2006-01-10 01:40:00,114.55,114.55,114.529,114.529,176299999.0
2006-01-10 01:41:00,114.542,114.555,114.542,114.549,124299999.0
2006-01-10 01:42:00,114.548,114.557,114.548,114.549,190900002.0
2006-01-10 01:43:00,114.54,114.551,114.539,114.551,247499999.0
2006-01-10 01:44:00,114.55,114.553,114.541,114.553,364400006.0
2006-01-10 01:45:00,114.554,114.554,114.544,114.547,384699998.0
2006-01-10 01:46:00,114.548,114.548,114.524,114.524,106200002.0
2006-01-10 01:47:00,114.51,114.52,114.508,114.514,253300000.0
2006-01-10 01:48:00,114.525,114.531,114.522,114.529,323900003.0
2006-01-10 01:49:00,114.528,114.534,114.524,114.53,184900000.0
2006-01-10 01:50:00,114.526,114.526,114.516,114.52,298299997.0
2006-01-10 01:51:00,114.522,114.522,114.492,114.496,112400001.0
2006-01-10 01:52:00,114.49,114.49,114.481,114.483,144599998.0
2006-01-10 01:53:00,114.49,114.501,114.49,114.497,231899995.0
2006-01-10 01:54:00,114.495,114.513,114.495,114.513,160100004.0
2006-01-10 01:55:00,114.525,114.525,114.509,114.517,220300002.0
2006-01-10 01:56:00,114.51,114.515,114.507,114.51,220299997.0
2006-01-10 01:57:00,114.507,114.522,114.507,114.522,179700001.0
2006-01-10 01:58:00,114.525,114.525,114.52,114.522,101400001.0
2006-01-10 01:59:00,114.522,114.522,114.508,114.514,327999998.0
2006-01-10 02:00:00,114.522,114.53,114.522,114.526,185099999.0
2006-01-10 02:01:00,114.521,114.531,114.521,114.527,348999995.0
2006-01-10 02:02:00,114.522,114.549,114.522,114.549,495099997.0
2006-01-10 02:03:00,114.547,114.547,114.533,114.54,198800001.0
2006-01-10 02:04:00,114.553,114.569,114.553,114.564,155699999.0
2006-01-10 02:05:00,114.583,114.603,114.583,114.6,288899998.0
2006-01-10 02:06:00,114.609,114.636,114.609,114.635,210699996.0
2006-01-10 02:07:00,114.628,114.631,114.62,114.631,166599999.0
2006-01-10 02:08:00,114.645,114.668,114.645,114.66,283200001.0
2006-01-10 02:09:00,114.668,114.669,114.636,114.644,283600000.0
2006-01-10 02:10:00,114.64,114.655,114.63,114.655,383299999.0
2006-01-10 02:11:00,114.653,114.661,114.648,114.657,274500000.0
2006-01-10 02:12:00,114.67,114.694,114.67,114.688,282599998.0
2006-01-10 02:13:00,114.682,114.698,114.673,114.673,304900002.0
2006-01-10 02:14:00,114.667,114.693,114.663,114.692,79400000.0
2006-01-10 02:15:00,114.693,114.704,114.686,114.696,220399996.0
2006-01-10 02:16:00,114.683,114.683,114.631,114.632,236300006.0
2006-01-10 02:17:00,114.647,114.667,114.647,114.666,127699998.0
2006-01-10 02:18:00,114.657,114.66,114.652,114.657,211900000.0
2006-01-10 02:19:00,114.656,114.661,114.633,114.633,183199999.0
2006-01-10 02:20:00,114.631,114.65,114.631,114.642,230800003.0
2006-01-10 02:21:00,114.644,114.665,114.644,114.665,234500002.0
2006-01-10 02:22:00,114.657,114.658,114.649,114.65,143100001.0
2006-01-10 02:23:00,114.64,114.643,114.632,114.632,73700001.0
2006-01-10 02:24:00,114.638,114.652,114.636,114.652,134700001.0
2006-01-10 02:25:00,114.652,114.653,114.644,114.653,122000003.0
2006-01-10 02:26:00,114.654,114.654,114.644,114.653,174800000.0
2006-01-10 02:27:00,114.651,114.675,114.646,114.675,196800004.0
2006-01-10 02:28:00,114.675,114.688,114.675,114.68,114700001.0
2006-01-10 02:29:00,114.692,114.692,114.674,114.674,149600003.0
2006-01-10 02:30:00,114.679,114.681,114.66,114.671,160400000.0
2006-01-10 02:31:00,114.673,114.673,114.665,114.666,232199997.0
2006-01-10 02:32:00,114.664,114.67,114.645,114.67,149100002.0
2006-01-10 02:33:00,114.677,114.677,114.652,114.652,276099999.0
2006-01-10 02:34:00,114.657,114.662,114.649,114.649,360000000.0
2006-01-10 02:35:00,114.65,114.67,114.647,114.665,294800000.0
2006-01-10 02:36:00,114.665,114.665,114.66,114.665,179599997.0
2006-01-10 02:37:00,114.656,114.662,114.649,114.655,127599998.0
2006-01-10 02:38:00,114.654,114.671,114.654,114.667,204800001.0
2006-01-10 02:39:00,114.656,114.656,114.629,114.629,159599999.0
2006-01-10 02:40:00,114.634,114.643,114.631,114.643,215699995.0
2006-01-10 02:41:00,114.647,114.648,114.632,114.632,248899996.0
2006-01-10 02:42:00,114.622,114.63,114.604,114.604,419899999.0
2006-01-10 02:43:00,114.6,114.607,114.587,114.599,270100001.0
2006-01-10 02:44:00,114.593,114.593,114.578,114.584,133900002.0
2006-01-10 02:45:00,114.592,114.611,114.592,114.608,379999998.0
2006-01-10 02:46:00,114.617,114.624,114.617,114.624,210399997.0
2006-01-10 02:47:00,114.621,114.624,114.613,114.624,404799998.0
2006-01-10 02:48:00,114.625,114.629,114.614,114.614,222799999.0
2006-01-10 02:49:00,114.61,114.61,114.589,114.601,269100003.0
2006-01-10 02:50:00,114.597,114.61,114.592,114.61,258499998.0
2006-01-10 02:51:00,114.61,114.61,114.597,114.606,287300003.0
2006-01-10 02:52:00,114.618,114.631,114.609,114.625,384800001.0
2006-01-10 02:53:00,114.628,114.632,114.618,114.618,141499997.0
2006-01-10 02:54:00,114.593,114.6,114.572,114.6,260699997.0
2006-01-10 02:55:00,114.609,114.609,114.589,114.589,159600004.0
2006-01-10 02:56:00,114.585,114.6,114.585,114.595,345899996.0
2006-01-10 02:57:00,114.597,114.612,114.597,114.603,289899998.0
2006-01-10 02:58:00,114.61,114.61,114.598,114.598,210100004.0
2006-01-10 02:59:00,114.601,114.607,114.576,114.576,309200004.0
2006-01-10 03:00:00,114.553,114.553,114.521,114.521,195300000.0
2006-01-10 03:01:00,114.519,114.536,114.493,114.536,216800001.0
2006-01-10 03:02:00,114.545,114.548,114.544,114.548,162500000.0
2006-01-10 03:03:00,114.542,114.542,114.523,114.529,220500000.0
2006-01-10 03:04:00,114.518,114.541,114.518,114.541,334499998.0
2006-01-10 03:05:00,114.548,114.552,114.537,114.537,160899998.0
2006-01-10 03:06:00,114.542,114.542,114.517,114.519,177200001.0
2006-01-10 03:07:00,114.49,114.506,114.478,114.489,338400001.0
2006-01-10 03:08:00,114.488,114.495,114.467,114.492,321000001.0
2006-01-10 03:09:00,114.49,114.49,114.455,114.459,66300001.0
2006-01-10 03:10:00,114.453,114.453,114.437,114.441,204299999.0
2006-01-10 03:11:00,114.438,114.44,114.423,114.425,272099999.0
2006-01-10 03:12:00,114.435,114.461,114.435,114.452,251600007.0
2006-01-10 03:13:00,114.452,114.456,114.45,114.455,179299999.0
2006-01-10 03:14:00,114.447,114.452,114.439,114.449,80399999.0
2006-01-10 03:15:00,114.447,114.447,114.401,114.404,123500000.0
2006-01-10 03:16:00,114.39,114.393,114.383,114.393,232700005.0
2006-01-10 03:17:00,114.388,114.39,114.374,114.384,159300001.0
2006-01-10 03:18:00,114.389,114.396,114.389,114.396,139200000.0
2006-01-10 03:19:00,114.408,114.41,114.401,114.408,133000001.0
2006-01-10 03:20:00,114.405,114.405,114.397,114.4,278200001.0
2006-01-10 03:21:00,114.405,114.405,114.4,114.403,78299999.0
2006-01-10 03:22:00,114.407,114.413,114.404,114.413,196599998.0
2006-01-10 03:23:00,114.408,114.411,114.402,114.402,55600000.0
2006-01-10 03:24:00,114.407,114.422,114.407,114.422,303899998.0
2006-01-10 03:25:00,114.422,114.422,114.408,114.408,127399999.0
2006-01-10 03:26:00,114.426,114.428,114.413,114.413,269700002.0
2006-01-10 03:27:00,114.42,114.438,114.42,114.434,260799995.0
2006-01-10 03:28:00,114.432,114.443,114.43,114.438,273000003.0
2006-01-10 03:29:00,114.434,114.434,114.413,114.423,112400001.0
2006-01-10 03:30:00,114.417,114.442,114.417,114.442,198199999.0
2006-01-10 03:31:00,114.447,114.449,114.434,114.438,230200003.0
2006-01-10 03:32:00,114.44,114.453,114.44,114.453,123900002.0
2006-01-10 03:33:00,114.452,114.452,114.431,114.445,295900000.0
2006-01-10 03:34:00,114.455,114.457,114.443,114.455,247199997.0
2006-01-10 03:35:00,114.457,114.469,114.457,114.468,130799997.0
2006-01-10 03:36:00,114.461,114.465,114.455,114.458,119600000.0
2006-01-10 03:37:00,114.45,114.455,114.45,114.45,125200000.0
2006-01-10 03:38:00,114.455,114.457,114.447,114.45,106900002.0
2006-01-10 03:39:00,114.457,114.469,114.457,114.466,308399998.0
2006-01-10 03:40:00,114.46,114.49,114.458,114.49,190400002.0
2006-01-10 03:41:00,114.494,114.518,114.494,114.506,267099999.0
2006-01-10 03:42:00,114.507,114.525,114.507,114.52,227299995.0
2006-01-10 03:43:00,114.517,114.519,114.51,114.517,192100000.0
2006-01-10 03:44:00,114.526,114.543,114.524,114.543,314300000.0
2006-01-10 03:45:00,114.543,114.543,114.526,114.527,261499995.0
2006-01-10 03:46:00,114.517,114.517,114.485,114.485,259400000.0
2006-01-10 03:47:00,114.482,114.482,114.458,114.458,184299999.0
2006-01-10 03:48:00,114.464,114.473,114.459,114.473,96599999.0
2006-01-10 03:49:00,114.48,114.485,114.477,114.478,150600003.0
2006-01-10 03:50:00,114.483,114.483,114.474,114.481,103000001.0
2006-01-10 03:51:00,114.477,114.477,114.449,114.451,244799994.0
2006-01-10 03:52:00,114.445,114.448,114.436,114.446,206899999.0
2006-01-10 03:53:00,114.45,114.473,114.45,114.465,321600001.0
2006-01-10 03:54:00,114.466,114.484,114.466,114.484,133899997.0
2006-01-10 03:55:00,114.48,114.48,114.462,114.462,274799997.0
2006-01-10 03:56:00,114.46,114.468,114.46,114.465,17300000.0
2006-01-10 03:57:00,114.458,114.458,114.448,114.448,137200003.0
2006-01-10 03:58:00,114.432,114.432,114.409,114.415,327500002.0
2006-01-10 03:59:00,114.415,114.417,114.396,114.396,235899996.0
2006-01-10 04:00:00,114.397,114.404,114.383,114.383,140000002.0
2006-01-10 04:01:00,114.372,114.372,114.345,114.36,214099999.0
2006-01-10 04:02:00,114.36,114.36,114.348,114.354,120000002.0
2006-01-10 04:03:00,114.345,114.345,114.321,114.337,127800003.0
2006-01-10 04:04:00,114.341,114.341,114.313,114.324,186399998.0
2006-01-10 04:05:00,114.33,114.347,114.33,114.34,149700000.0
2006-01-10 04:06:00,114.339,114.339,114.316,114.326,273699999.0
2006-01-10 04:07:00,114.32,114.321,114.31,114.318,355499995.0
2006-01-10 04:08:00,114.321,114.339,114.316,114.339,130099999.0
2006-01-10 04:09:00,114.344,114.344,114.333,114.336,245200002.0
2006-01-10 04:10:00,114.34,114.352,114.336,114.352,300000002.0
2006-01-10 04:11:00,114.35,114.352,114.35,114.35,142800002.0
2006-01-10 04:12:00,114.356,114.366,114.353,114.366,217000003.0
2006-01-10 04:13:00,114.362,114.37,114.36,114.37,55200001.0
2006-01-10 04:14:00,114.377,114.383,114.374,114.383,179299999.0
2006-01-10 04:15:00,114.389,114.406,114.388,114.396,228599997.0
2006-01-10 04:16:00,114.392,114.401,114.392,114.399,37500000.0
2006-01-10 04:17:00,114.399,114.404,114.393,114.398,221400002.0
2006-01-10 04:18:00,114.386,114.407,114.386,114.406,117999998.0
2006-01-10 04:19:00,114.403,114.403,114.393,114.397,208700000.0
2006-01-10 04:20:00,114.406,114.424,114.406,114.424,240300003.0
2006-01-10 04:21:00,114.418,114.437,114.416,114.437,217600000.0
2006-01-10 04:22:00,114.435,114.435,114.43,114.43,242899999.0
2006-01-10 04:23:00,114.428,114.441,114.426,114.441,151899996.0
2006-01-10 04:24:00,114.438,114.445,114.438,114.445,245700001.0
2006-01-10 04:25:00,114.438,114.459,114.434,114.459,270000000.0
2006-01-10 04:26:00,114.465,114.481,114.461,114.48,415899998.0
2006-01-10 04:27:00,114.488,114.523,114.488,114.516,310500003.0
2006-01-10 04:28:00,114.521,114.55,114.521,114.541,279299997.0
2006-01-10 04:29:00,114.547,114.561,114.545,114.561,111300000.0
2006-01-10 04:30:00,114.59,114.631,114.577,114.6,212800000.0
2006-01-10 04:31:00,114.638,114.716,114.638,114.715,139200001.0
2006-01-10 04:32:00,114.703,114.703,114.66,114.66,162000002.0
2006-01-10 04:33:00,114.655,114.655,114.636,114.651,252500002.0
2006-01-10 04:34:00,114.635,114.635,114.615,114.632,257499999.0
2006-01-10 04:35:00,114.632,114.643,114.625,114.643,270999999.0
2006-01-10 04:36:00,114.641,114.656,114.641,114.655,145100001.0
2006-01-10 04:37:00,114.643,114.643,114.629,114.629,104899998.0
2006-01-10 04:38:00,114.633,114.633,114.626,114.633,200699999.0
2006-01-10 04:39:00,114.638,114.647,114.638,114.64,223999996.0
2006-01-10 04:40:00,114.657,114.68,114.657,114.666,252399998.0
2006-01-10 04:41:00,114.659,114.671,114.659,114.66,244100003.0
2006-01-10 04:42:00,114.662,114.662,114.648,114.648,164499996.0
2006-01-10 04:43:00,114.654,114.686,114.654,114.679,197200006.0
2006-01-10 04:44:00,114.675,114.675,114.652,114.652,260100004.0
2006-01-10 04:45:00,114.659,114.692,114.658,114.692,259500002.0
2006-01-10 04:46:00,114.702,114.728,114.702,114.704,300300003.0
2006-01-10 04:47:00,114.7,114.706,114.691,114.699,237399999.0
2006-01-10 04:48:00,114.692,114.692,114.668,114.668,278000004.0
2006-01-10 04:49:00,114.665,114.665,114.655,114.66,338100004.0
2006-01-10 04:50:00,114.652,114.654,114.64,114.64,198200001.0
2006-01-10 04:51:00,114.634,114.651,114.633,114.651,323299997.0
2006-01-10 04:52:00,114.648,114.69,114.648,114.689,341599996.0
2006-01-10 04:53:00,114.701,114.701,114.689,114.689,78800000.0
2006-01-10 04:54:00,114.707,114.708,114.696,114.704,383800004.0
2006-01-10 04:55:00,114.702,114.702,114.695,114.695,211600001.0
2006-01-10 04:56:00,114.695,114.701,114.695,114.698,141899999.0
2006-01-10 04:57:00,114.702,114.725,114.702,114.725,214000001.0
2006-01-10 04:58:00,114.73,114.741,114.712,114.712,62300000.0
2006-01-10 04:59:00,114.702,114.702,114.678,114.678,82700000.0
2006-01-10 05:00:00,114.677,114.692,114.676,114.692,331400002.0
2006-01-10 05:01:00,114.685,114.685,114.667,114.667,67100000.0
2006-01-10 05:02:00,114.654,114.67,114.654,114.67,90000002.0
2006-01-10 05:03:00,114.681,114.695,114.679,114.695,108699999.0
2006-01-10 05:04:00,114.703,114.723,114.696,114.723,180599998.0
2006-01-10 05:05:00,114.748,114.754,114.709,114.712,119800003.0
2006-01-10 05:06:00,114.716,114.722,114.703,114.703,346700001.0
2006-01-10 05:07:00,114.707,114.711,114.701,114.701,174599999.0
2006-01-10 05:08:00,114.696,114.696,114.678,114.679,105000004.0
2006-01-10 05:09:00,114.68,114.692,114.673,114.678,212900003.0
2006-01-10 05:10:00,114.676,114.68,114.672,114.672,256600000.0
2006-01-10 05:11:00,114.667,114.667,114.65,114.658,148199997.0
2006-01-10 05:12:00,114.644,114.644,114.61,114.61,266100004.0
2006-01-10 05:13:00,114.603,114.611,114.597,114.611,161000002.0
2006-01-10 05:14:00,114.613,114.62,114.609,114.62,282000000.0
2006-01-10 05:15:00,114.616,114.622,114.614,114.622,145399998.0
2006-01-10 05:16:00,114.625,114.625,114.617,114.625,261100003.0
2006-01-10 05:17:00,114.623,114.623,114.609,114.609,131899999.0
2006-01-10 05:18:00,114.605,114.612,114.596,114.604,171400003.0
2006-01-10 05:19:00,114.6,114.61,114.594,114.594,241600002.0
2006-01-10 05:20:00,114.6,114.61,114.599,114.6,260500004.0
2006-01-10 05:21:00,114.601,114.603,114.591,114.603,436700001.0
2006-01-10 05:22:00,114.597,114.608,114.594,114.606,300400002.0
2006-01-10 05:23:00,114.601,114.613,114.597,114.613,208400002.0
2006-01-10 05:24:00,114.618,114.621,114.606,114.606,281600007.0
2006-01-10 05:25:00,114.601,114.62,114.601,114.62,299200001.0
2006-01-10 05:26:00,114.61,114.629,114.61,114.62,150299997.0
2006-01-10 05:27:00,114.619,114.619,114.612,114.612,57300000.0
2006-01-10 05:28:00,114.618,114.624,114.615,114.619,156700000.0
2006-01-10 05:29:00,114.623,114.623,114.62,114.62,115000000.0
2006-01-10 05:30:00,114.627,114.633,114.623,114.633,213999998.0
2006-01-10 05:31:00,114.638,114.672,114.638,114.667,327099995.0
2006-01-10 05:32:00,114.665,114.668,114.655,114.665,300900004.0
2006-01-10 05:33:00,114.662,114.662,114.642,114.655,330100004.0
2006-01-10 05:34:00,114.65,114.657,114.65,114.65,462500003.0
2006-01-10 05:35:00,114.654,114.654,114.639,114.64,127800002.0
2006-01-10 05:36:00,114.65,114.659,114.643,114.643,264199999.0
2006-01-10 05:37:00,114.647,114.647,114.635,114.644,267300002.0
2006-01-10 05:38:00,114.646,114.653,114.639,114.653,161899998.0
2006-01-10 05:39:00,114.651,114.655,114.647,114.647,348100005.0
2006-01-10 05:40:00,114.652,114.652,114.632,114.643,229699999.0
2006-01-10 05:41:00,114.641,114.646,114.63,114.64,423599993.0
2006-01-10 05:42:00,114.64,114.645,114.635,114.64,282499998.0
2006-01-10 05:43:00,114.644,114.644,114.633,114.637,203899995.0
2006-01-10 05:44:00,114.627,114.639,114.625,114.632,324199999.0
2006-01-10 05:45:00,114.633,114.641,114.629,114.638,179899998.0
2006-01-10 05:46:00,114.63,114.653,114.63,114.653,96499997.0
2006-01-10 05:47:00,114.658,114.661,114.654,114.658,376400003.0
2006-01-10 05:48:00,114.654,114.664,114.654,114.664,219700000.0
2006-01-10 05:49:00,114.661,114.661,114.651,114.652,268800002.0
2006-01-10 05:50:00,114.657,114.661,114.655,114.657,271500005.0
2006-01-10 05:51:00,114.65,114.65,114.64,114.644,227500001.0
2006-01-10 05:52:00,114.638,114.638,114.625,114.627,123299999.0
2006-01-10 05:53:00,114.626,114.639,114.626,114.63,274299999.0
2006-01-10 05:54:00,114.632,114.643,114.632,114.638,307400002.0
2006-01-10 05:55:00,114.632,114.632,114.616,114.616,391900005.0
2006-01-10 05:56:00,114.617,114.622,114.614,114.619,54299999.0
2006-01-10 05:57:00,114.625,114.635,114.625,114.632,162299998.0
2006-01-10 05:58:00,114.635,114.635,114.627,114.627,303899999.0
2006-01-10 05:59:00,114.632,114.632,114.627,114.627,150200002.0
2006-01-10 06:00:00,114.623,114.634,114.623,114.627,34400000.0
2006-01-10 06:01:00,114.622,114.622,114.614,114.622,59200002.0
2006-01-10 06:02:00,114.624,114.624,114.616,114.624,352300004.0
2006-01-10 06:03:00,114.62,114.625,114.62,114.625,223600002.0
2006-01-10 06:04:00,114.617,114.625,114.617,114.62,264800000.0
2006-01-10 06:05:00,114.627,114.64,114.627,114.64,198300002.0
2006-01-10 06:06:00,114.643,114.649,114.628,114.636,268100001.0
2006-01-10 06:07:00,114.639,114.645,114.639,114.64,177600000.0
2006-01-10 06:08:00,114.644,114.644,114.634,114.637,317399999.0
2006-01-10 06:09:00,114.637,114.643,114.637,114.643,65999999.0
2006-01-10 06:10:00,114.637,114.643,114.634,114.64,187200004.0
2006-01-10 06:11:00,114.632,114.641,114.632,114.641,300300000.0
2006-01-10 06:12:00,114.635,114.654,114.635,114.654,247199996.0
2006-01-10 06:13:00,114.654,114.675,114.652,114.675,192000006.0
2006-01-10 06:14:00,114.685,114.725,114.685,114.724,356799996.0
2006-01-10 06:15:00,114.735,114.743,114.725,114.725,220899998.0
2006-01-10 06:16:00,114.72,114.72,114.704,114.71,190099998.0
2006-01-10 06:17:00,114.707,114.713,114.703,114.713,229900005.0
2006-01-10 06:18:00,114.709,114.715,114.707,114.709,146700000.0
2006-01-10 06:19:00,114.713,114.713,114.705,114.705,63900000.0
2006-01-10 06:20:00,114.695,114.704,114.691,114.704,317799995.0
2006-01-10 06:21:00,114.701,114.702,114.694,114.697,193500001.0
2006-01-10 06:22:00,114.693,114.693,114.683,114.688,109700001.0
2006-01-10 06:23:00,114.693,114.693,114.684,114.687,212100003.0
2006-01-10 06:24:00,114.678,114.687,114.678,114.686,210800000.0
2006-01-10 06:25:00,114.682,114.682,114.668,114.677,319999998.0
2006-01-10 06:26:00,114.693,114.7,114.687,114.696,247600005.0
2006-01-10 06:27:00,114.71,114.723,114.709,114.717,201399999.0
2006-01-10 06:28:00,114.714,114.729,114.714,114.725,188700000.0
2006-01-10 06:29:00,114.724,114.738,114.724,114.729,318299995.0
2006-01-10 06:30:00,114.727,114.734,114.725,114.734,175700006.0
2006-01-10 06:31:00,114.734,114.757,114.734,114.75,192900001.0
2006-01-10 06:32:00,114.755,114.765,114.75,114.765,281800000.0
2006-01-10 06:33:00,114.76,114.76,114.717,114.717,193199999.0
2006-01-10 06:34:00,114.713,114.731,114.713,114.72,263900000.0
2006-01-10 06:35:00,114.731,114.757,114.731,114.75,169300001.0
2006-01-10 06:36:00,114.746,114.746,114.74,114.74,174199996.0
2006-01-10 06:37:00,114.735,114.742,114.734,114.739,257399996.0
2006-01-10 06:38:00,114.733,114.733,114.716,114.721,90299998.0
2006-01-10 06:39:00,114.725,114.731,114.703,114.703,358799993.0
2006-01-10 06:40:00,114.708,114.722,114.706,114.722,187900000.0
2006-01-10 06:41:00,114.723,114.723,114.715,114.718,113299999.0
2006-01-10 06:42:00,114.718,114.73,114.713,114.726,186400002.0
2006-01-10 06:43:00,114.724,114.724,114.715,114.715,124899997.0
2006-01-10 06:44:00,114.715,114.715,114.71,114.71,61999999.0
2006-01-10 06:45:00,114.705,114.718,114.705,114.707,266200000.0
2006-01-10 06:46:00,114.716,114.726,114.712,114.726,294099999.0
2006-01-10 06:47:00,114.717,114.73,114.717,114.73,236800001.0
2006-01-10 06:48:00,114.73,114.73,114.71,114.718,85200002.0
2006-01-10 06:49:00,114.727,114.733,114.722,114.731,204399997.0
2006-01-10 06:50:00,114.734,114.734,114.726,114.727,205699999.0
2006-01-10 06:51:00,114.721,114.721,114.691,114.691,181300001.0
2006-01-10 06:52:00,114.69,114.69,114.66,114.665,242499996.0
2006-01-10 06:53:00,114.657,114.662,114.65,114.66,301400000.0
2006-01-10 06:54:00,114.658,114.658,114.639,114.644,165199998.0
2006-01-10 06:55:00,114.637,114.643,114.634,114.643,113400000.0
2006-01-10 06:56:00,114.649,114.669,114.647,114.666,194300005.0
2006-01-10 06:57:00,114.673,114.673,114.662,114.663,54500001.0
2006-01-10 06:58:00,114.654,114.657,114.646,114.657,154199998.0
2006-01-10 06:59:00,114.667,114.667,114.657,114.663,175400000.0
2006-01-10 07:00:00,114.655,114.669,114.655,114.667,197299996.0
2006-01-10 07:01:00,114.66,114.665,114.657,114.66,130999999.0
2006-01-10 07:02:00,114.672,114.678,114.672,114.678,132399997.0
2006-01-10 07:03:00,114.683,114.683,114.673,114.673,355999999.0
2006-01-10 07:04:00,114.678,114.678,114.666,114.677,253200001.0
2006-01-10 07:05:00,114.677,114.677,114.651,114.659,334800000.0
2006-01-10 07:06:00,114.653,114.661,114.636,114.636,200400001.0
2006-01-10 07:07:00,114.633,114.633,114.614,114.625,277799997.0
2006-01-10 07:08:00,114.614,114.624,114.608,114.608,140000003.0
2006-01-10 07:09:00,114.606,114.606,114.563,114.575,238399998.0
2006-01-10 07:10:00,114.575,114.587,114.575,114.582,274599998.0
2006-01-10 07:11:00,114.597,114.603,114.59,114.592,402100003.0
2006-01-10 07:12:00,114.593,114.593,114.574,114.576,148900002.0
2006-01-10 07:13:00,114.566,114.566,114.549,114.563,440699993.0
2006-01-10 07:14:00,114.567,114.573,114.567,114.571,121000000.0
2006-01-10 07:15:00,114.577,114.591,114.573,114.591,177799998.0
2006-01-10 07:16:00,114.598,114.613,114.598,114.61,139200004.0
2006-01-10 07:17:00,114.614,114.614,114.594,114.594,268500004.0
2006-01-10 07:18:00,114.597,114.603,114.595,114.599,124100000.0
2006-01-10 07:19:00,114.6,114.605,114.6,114.605,110400002.0
2006-01-10 07:20:00,114.605,114.605,114.602,114.605,134500000.0
2006-01-10 07:21:00,114.6,114.603,114.592,114.603,135500000.0
2006-01-10 07:22:00,114.6,114.605,114.597,114.605,197900000.0
2006-01-10 07:23:00,114.598,114.602,114.597,114.6,176100001.0
2006-01-10 07:24:00,114.598,114.604,114.59,114.597,238100005.0
2006-01-10 07:25:00,114.596,114.611,114.592,114.611,183300001.0
2006-01-10 07:26:00,114.608,114.613,114.602,114.608,265300004.0
2006-01-10 07:27:00,114.611,114.617,114.609,114.616,279700009.0
2006-01-10 07:28:00,114.622,114.623,114.614,114.623,130799999.0
2006-01-10 07:29:00,114.627,114.63,114.608,114.622,321000001.0
2006-01-10 07:30:00,114.619,114.623,114.618,114.623,96499998.0
2006-01-10 07:31:00,114.636,114.643,114.628,114.643,190899999.0
2006-01-10 07:32:00,114.639,114.645,114.632,114.645,362599999.0
2006-01-10 07:33:00,114.642,114.642,114.63,114.63,138999999.0
2006-01-10 07:34:00,114.627,114.642,114.627,114.642,291199992.0
2006-01-10 07:35:00,114.637,114.645,114.637,114.64,192200002.0
2006-01-10 07:36:00,114.642,114.642,114.622,114.627,207299995.0
2006-01-10 07:37:00,114.622,114.641,114.621,114.641,144199998.0
2006-01-10 07:38:00,114.638,114.643,114.629,114.643,125299998.0
2006-01-10 07:39:00,114.638,114.644,114.636,114.637,286899996.0
2006-01-10 07:40:00,114.629,114.629,114.614,114.624,128499996.0
2006-01-10 07:41:00,114.632,114.635,114.63,114.635,168099998.0
2006-01-10 07:42:00,114.633,114.64,114.633,114.636,146300003.0
2006-01-10 07:43:00,114.642,114.644,114.634,114.644,131300001.0
2006-01-10 07:44:00,114.64,114.64,114.623,114.632,273400000.0
2006-01-10 07:45:00,114.628,114.633,114.624,114.633,136600002.0
2006-01-10 07:46:00,114.634,114.634,114.622,114.624,192400003.0
2006-01-10 07:47:00,114.62,114.625,114.62,114.62,223299996.0
2006-01-10 07:48:00,114.622,114.627,114.615,114.615,361900005.0
2006-01-10 07:49:00,114.619,114.625,114.617,114.618,260400002.0
2006-01-10 07:50:00,114.62,114.625,114.62,114.62,159599999.0
2006-01-10 07:51:00,114.625,114.625,114.625,114.625,142099998.0
2006-01-10 07:52:00,114.619,114.623,114.615,114.618,89699999.0
2006-01-10 07:53:00,114.615,114.615,114.61,114.61,147199999.0
2006-01-10 07:54:00,114.613,114.618,114.607,114.611,198699995.0
2006-01-10 07:55:00,114.617,114.622,114.612,114.612,203099996.0
2006-01-10 07:56:00,114.615,114.62,114.611,114.612,83899999.0
2006-01-10 07:57:00,114.61,114.61,114.588,114.603,316099992.0
2006-01-10 07:58:00,114.6,114.603,114.594,114.603,203999997.0
2006-01-10 07:59:00,114.6,114.606,114.59,114.606,298800004.0
2006-01-10 08:00:00,114.608,114.624,114.604,114.624,349899999.0
2006-01-10 08:01:00,114.631,114.631,114.594,114.594,414000009.0
2006-01-10 08:02:00,114.598,114.607,114.595,114.607,127799999.0
2006-01-10 08:03:00,114.603,114.603,114.589,114.595,161200000.0
2006-01-10 08:04:00,114.597,114.603,114.583,114.583,284700002.0
2006-01-10 08:05:00,114.586,114.586,114.572,114.572,424400009.0
2006-01-10 08:06:00,114.578,114.585,114.577,114.577,155699997.0
2006-01-10 08:07:00,114.578,114.578,114.572,114.578,374900007.0
2006-01-10 08:08:00,114.59,114.597,114.59,114.592,255099996.0
2006-01-10 08:09:00,114.597,114.613,114.596,114.613,284999996.0
2006-01-10 08:10:00,114.612,114.618,114.611,114.618,219200003.0
2006-01-10 08:11:00,114.622,114.622,114.61,114.61,60899999.0
2006-01-10 08:12:00,114.609,114.614,114.599,114.608,327299999.0
2006-01-10 08:13:00,114.597,114.605,114.597,114.605,131999998.0
2006-01-10 08:14:00,114.597,114.597,114.557,114.557,115700002.0
2006-01-10 08:15:00,114.54,114.554,114.538,114.545,466299997.0
2006-01-10 08:16:00,114.533,114.533,114.515,114.519,231799999.0
2006-01-10 08:17:00,114.52,114.526,114.52,114.526,411099997.0
2006-01-10 08:18:00,114.537,114.543,114.533,114.536,293199997.0
2006-01-10 08:19:00,114.533,114.54,114.529,114.533,210600007.0
2006-01-10 08:20:00,114.528,114.537,114.523,114.537,238399996.0
2006-01-10 08:21:00,114.538,114.547,114.534,114.547,352100008.0
2006-01-10 08:22:00,114.547,114.547,114.54,114.542,108899998.0
2006-01-10 08:23:00,114.545,114.545,114.54,114.54,82699997.0
2006-01-10 08:24:00,114.549,114.561,114.543,114.543,509200000.0
2006-01-10 08:25:00,114.55,114.551,114.538,114.54,275399994.0
2006-01-10 08:26:00,114.542,114.55,114.534,114.534,152999999.0
2006-01-10 08:27:00,114.529,114.532,114.521,114.532,208999998.0
2006-01-10 08:28:00,114.523,114.523,114.513,114.513,252100005.0
2006-01-10 08:29:00,114.51,114.51,114.501,114.507,194400000.0
2006-01-10 08:30:00,114.508,114.515,114.508,114.515,65900002.0
2006-01-10 08:31:00,114.527,114.539,114.527,114.539,556900006.0
2006-01-10 08:32:00,114.542,114.542,114.524,114.524,110800001.0
2006-01-10 08:33:00,114.528,114.533,114.521,114.527,163600001.0
2006-01-10 08:34:00,114.532,114.532,114.509,114.509,377499998.0
2006-01-10 08:35:00,114.517,114.522,114.517,114.517,274500003.0
2006-01-10 08:36:00,114.515,114.54,114.515,114.539,161300003.0
2006-01-10 08:37:00,114.543,114.543,114.525,114.525,141099999.0
2006-01-10 08:38:00,114.518,114.521,114.516,114.521,101300001.0
2006-01-10 08:39:00,114.523,114.538,114.515,114.531,265299996.0
2006-01-10 08:40:00,114.532,114.553,114.525,114.545,247699995.0
2006-01-10 08:41:00,114.545,114.545,114.527,114.53,438899999.0
2006-01-10 08:42:00,114.53,114.53,114.519,114.525,134100001.0
2006-01-10 08:43:00,114.53,114.532,114.53,114.532,22999999.0
2006-01-10 08:44:00,114.528,114.531,114.52,114.52,153099994.0
2006-01-10 08:45:00,114.519,114.533,114.519,114.533,276099993.0
2006-01-10 08:46:00,114.526,114.526,114.502,114.502,132300000.0
2006-01-10 08:47:00,114.497,114.503,114.491,114.499,358800000.0
2006-01-10 08:48:00,114.493,114.512,114.493,114.512,162500004.0
2006-01-10 08:49:00,114.519,114.541,114.519,114.535,120300003.0
2006-01-10 08:50:00,114.529,114.551,114.529,114.548,319200002.0
2006-01-10 08:51:00,114.553,114.555,114.545,114.55,265799994.0
2006-01-10 08:52:00,114.562,114.587,114.562,114.582,143200002.0
2006-01-10 08:53:00,114.578,114.616,114.578,114.607,295600000.0
2006-01-10 08:54:00,114.606,114.606,114.555,114.557,307700002.0
2006-01-10 08:55:00,114.544,114.554,114.544,114.554,147799999.0
2006-01-10 08:56:00,114.563,114.563,114.556,114.556,142399999.0
2006-01-10 08:57:00,114.565,114.588,114.565,114.586,86900000.0
2006-01-10 08:58:00,114.592,114.61,114.592,114.61,158700002.0
2006-01-10 08:59:00,114.606,114.606,114.585,114.59,105800002.0
2006-01-10 09:00:00,114.595,114.601,114.586,114.592,248700004.0
2006-01-10 09:01:00,114.61,114.617,114.609,114.609,71700000.0
2006-01-10 09:02:00,114.594,114.594,114.521,114.521,219499996.0
2006-01-10 09:03:00,114.51,114.51,114.498,114.503,236100007.0
2006-01-10 09:04:00,114.513,114.517,114.502,114.517,222599997.0
2006-01-10 09:05:00,114.52,114.527,114.51,114.526,220400003.0
2006-01-10 09:06:00,114.516,114.516,114.493,114.493,150299998.0
2006-01-10 09:07:00,114.493,114.495,114.484,114.485,358200005.0
2006-01-10 09:08:00,114.492,114.5,114.488,114.488,337400004.0
2006-01-10 09:09:00,114.487,114.493,114.483,114.493,173899998.0
2006-01-10 09:10:00,114.49,114.51,114.49,114.505,353300002.0
2006-01-10 09:11:00,114.532,114.532,114.514,114.526,212799998.0
2006-01-10 09:12:00,114.53,114.542,114.53,114.536,260000000.0
2006-01-10 09:13:00,114.533,114.533,114.513,114.518,215000003.0
2006-01-10 09:14:00,114.52,114.52,114.505,114.509,215899998.0
2006-01-10 09:15:00,114.512,114.512,114.5,114.512,185899999.0
2006-01-10 09:16:00,114.507,114.514,114.505,114.505,188599998.0
2006-01-10 09:17:00,114.496,114.499,114.489,114.49,140099999.0
2006-01-10 09:18:00,114.488,114.496,114.484,114.49,162400004.0
2006-01-10 09:19:00,114.492,114.498,114.485,114.496,265600002.0
2006-01-10 09:20:00,114.505,114.516,114.504,114.504,170600005.0
2006-01-10 09:21:00,114.499,114.499,114.446,114.446,327900002.0
2006-01-10 09:22:00,114.445,114.458,114.444,114.458,255599998.0
2006-01-10 09:23:00,114.451,114.451,114.413,114.413,168900004.0
2006-01-10 09:24:00,114.423,114.435,114.423,114.431,153400004.0
2006-01-10 09:25:00,114.435,114.44,114.41,114.425,360599995.0
2006-01-10 09:26:00,114.452,114.463,114.452,114.454,179000001.0
2006-01-10 09:27:00,114.476,114.535,114.476,114.528,199799998.0
2006-01-10 09:28:00,114.53,114.54,114.519,114.519,191700000.0
2006-01-10 09:29:00,114.51,114.541,114.502,114.515,308100002.0
2006-01-10 09:30:00,114.519,114.537,114.519,114.53,122199998.0
2006-01-10 09:31:00,114.534,114.535,114.526,114.534,264500001.0
2006-01-10 09:32:00,114.541,114.543,114.532,114.543,111200000.0
2006-01-10 09:33:00,114.538,114.542,114.527,114.528,232399998.0
2006-01-10 09:34:00,114.525,114.538,114.525,114.535,70800002.0
2006-01-10 09:35:00,114.536,114.536,114.522,114.526,216500001.0
2006-01-10 09:36:00,114.523,114.523,114.509,114.51,316699992.0
2006-01-10 09:37:00,114.514,114.531,114.508,114.531,357999994.0
2006-01-10 09:38:00,114.539,114.545,114.528,114.53,431099996.0
2006-01-10 09:39:00,114.518,114.525,114.518,114.525,183800005.0
2006-01-10 09:40:00,114.533,114.533,114.516,114.533,383799999.0
2006-01-10 09:41:00,114.526,114.526,114.498,114.505,339699996.0
2006-01-10 09:42:00,114.502,114.502,114.498,114.498,202400003.0
2006-01-10 09:43:00,114.507,114.507,114.489,114.497,159099998.0
2006-01-10 09:44:00,114.508,114.51,114.496,114.496,228700001.0
2006-01-10 09:45:00,114.491,114.491,114.472,114.489,133100004.0
2006-01-10 09:46:00,114.498,114.498,114.452,114.452,253300002.0
2006-01-10 09:47:00,114.448,114.455,114.428,114.434,270200002.0
2006-01-10 09:48:00,114.418,114.418,114.392,114.411,351500002.0
2006-01-10 09:49:00,114.406,114.428,114.406,114.425,467500005.0
2006-01-10 09:50:00,114.416,114.416,114.389,114.403,144400000.0
2006-01-10 09:51:00,114.402,114.451,114.397,114.451,274399999.0
2006-01-10 09:52:00,114.467,114.48,114.423,114.428,128799999.0
2006-01-10 09:53:00,114.435,114.457,114.435,114.451,182399998.0
2006-01-10 09:54:00,114.453,114.46,114.445,114.445,231799995.0
2006-01-10 09:55:00,114.473,114.482,114.473,114.482,69200002.0
2006-01-10 09:56:00,114.492,114.492,114.471,114.474,103199997.0
2006-01-10 09:57:00,114.472,114.479,114.456,114.46,425499997.0
2006-01-10 09:58:00,114.465,114.468,114.453,114.468,228299993.0
2006-01-10 09:59:00,114.467,114.475,114.462,114.475,120200002.0
2006-01-10 10:00:00,114.479,114.484,114.473,114.477,162500000.0
2006-01-10 10:01:00,114.465,114.466,114.447,114.45,350500000.0
2006-01-10 10:02:00,114.438,114.438,114.417,114.431,28800000.0
2006-01-10 10:03:00,114.428,114.428,114.409,114.417,300700001.0
2006-01-10 10:04:00,114.413,114.413,114.4,114.4,313599996.0
2006-01-10 10:05:00,114.397,114.397,114.353,114.353,61400000.0
2006-01-10 10:06:00,114.359,114.37,114.346,114.364,255999998.0
2006-01-10 10:07:00,114.367,114.372,114.342,114.353,283700000.0
2006-01-10 10:08:00,114.352,114.361,114.352,114.356,180000002.0
2006-01-10 10:09:00,114.351,114.351,114.314,114.314,224599994.0
2006-01-10 10:10:00,114.31,114.311,114.297,114.308,392300004.0
2006-01-10 10:11:00,114.327,114.345,114.327,114.34,85199997.0
2006-01-10 10:12:00,114.339,114.345,114.325,114.345,284400007.0
2006-01-10 10:13:00,114.35,114.358,114.345,114.348,155600002.0
2006-01-10 10:14:00,114.325,114.325,114.293,114.298,348899994.0
2006-01-10 10:15:00,114.302,114.311,114.29,114.309,218900001.0
2006-01-10 10:16:00,114.317,114.322,114.288,114.311,168799999.0
2006-01-10 10:17:00,114.315,114.348,114.306,114.348,259300002.0
2006-01-10 10:18:00,114.351,114.351,114.305,114.305,344499994.0
2006-01-10 10:19:00,114.309,114.321,114.29,114.301,160600004.0
2006-01-10 10:20:00,114.321,114.338,114.321,114.331,186600002.0
2006-01-10 10:21:00,114.33,114.339,114.325,114.328,289699997.0
2006-01-10 10:22:00,114.341,114.398,114.341,114.398,448799999.0
2006-01-10 10:23:00,114.39,114.39,114.375,114.385,170200003.0
2006-01-10 10:24:00,114.38,114.38,114.363,114.366,227799999.0
2006-01-10 10:25:00,114.373,114.396,114.319,114.319,400199997.0
2006-01-10 10:26:00,114.307,114.308,114.289,114.292,156499995.0
2006-01-10 10:27:00,114.26,114.268,114.231,114.231,201999996.0
2006-01-10 10:28:00,114.232,114.243,114.226,114.234,102400000.0
2006-01-10 10:29:00,114.221,114.223,114.2,114.202,229099997.0
2006-01-10 10:30:00,114.21,114.215,114.198,114.205,338000006.0
2006-01-10 10:31:00,114.225,114.248,114.225,114.246,129799994.0
2006-01-10 10:32:00,114.238,114.246,114.228,114.238,204200003.0
2006-01-10 10:33:00,114.24,114.244,114.229,114.233,196999999.0
2006-01-10 10:34:00,114.247,114.271,114.247,114.26,189599997.0
2006-01-10 10:35:00,114.255,114.255,114.241,114.253,63700001.0
2006-01-10 10:36:00,114.235,114.235,114.156,114.164,198300002.0
2006-01-10 10:37:00,114.161,114.182,114.153,114.182,267900001.0
2006-01-10 10:38:00,114.19,114.19,114.175,114.189,347599999.0
2006-01-10 10:39:00,114.206,114.228,114.206,114.226,194399999.0
2006-01-10 10:40:00,114.232,114.246,114.232,114.234,188700002.0
2006-01-10 10:41:00,114.233,114.243,114.23,114.23,319100003.0
2006-01-10 10:42:00,114.225,114.225,114.199,114.213,229700006.0
2006-01-10 10:43:00,114.21,114.218,114.205,114.21,332299999.0
2006-01-10 10:44:00,114.213,114.215,114.198,114.198,276700000.0
2006-01-10 10:45:00,114.203,114.21,114.162,114.162,193799998.0
2006-01-10 10:46:00,114.162,114.171,114.144,114.15,372300007.0
2006-01-10 10:47:00,114.155,114.159,114.143,114.143,313400001.0
2006-01-10 10:48:00,114.136,114.136,114.116,114.128,291200001.0
2006-01-10 10:49:00,114.132,114.136,114.119,114.13,243000001.0
2006-01-10 10:50:00,114.14,114.146,114.136,114.14,187100001.0
2006-01-10 10:51:00,114.137,114.137,114.121,114.132,249600002.0
2006-01-10 10:52:00,114.135,114.136,114.118,114.136,280000003.0
2006-01-10 10:53:00,114.14,114.156,114.139,114.156,258799994.0
2006-01-10 10:54:00,114.157,114.174,114.149,114.174,190199996.0
2006-01-10 10:55:00,114.182,114.19,114.167,114.17,413499995.0
2006-01-10 10:56:00,114.175,114.201,114.175,114.201,240700001.0
2006-01-10 10:57:00,114.199,114.201,114.19,114.19,191400007.0
2006-01-10 10:58:00,114.187,114.209,114.187,114.206,298299996.0
2006-01-10 10:59:00,114.217,114.218,114.205,114.205,207300003.0
2006-01-10 11:00:00,114.219,114.249,114.219,114.24,313999999.0
2006-01-10 11:01:00,114.235,114.235,114.213,114.215,271200000.0
2006-01-10 11:02:00,114.214,114.221,114.201,114.221,262000001.0
2006-01-10 11:03:00,114.222,114.23,114.22,114.23,201800000.0
2006-01-10 11:04:00,114.239,114.249,114.232,114.234,177800001.0
2006-01-10 11:05:00,114.228,114.238,114.228,114.235,239500005.0
2006-01-10 11:06:00,114.25,114.271,114.25,114.264,331699997.0
2006-01-10 11:07:00,114.262,114.286,114.262,114.281,28100000.0
2006-01-10 11:08:00,114.276,114.286,114.272,114.285,191499999.0
2006-01-10 11:09:00,114.28,114.28,114.263,114.268,173000003.0
2006-01-10 11:10:00,114.268,114.268,114.249,114.265,175499996.0
2006-01-10 11:11:00,114.262,114.263,114.254,114.263,178200003.0
2006-01-10 11:12:00,114.263,114.263,114.25,114.257,346500001.0
2006-01-10 11:13:00,114.253,114.259,114.251,114.259,121999997.0
2006-01-10 11:14:00,114.268,114.291,114.268,114.277,250700001.0
2006-01-10 11:15:00,114.275,114.291,114.275,114.285,291300002.0
2006-01-10 11:16:00,114.282,114.294,114.282,114.292,101700001.0
2006-01-10 11:17:00,114.3,114.3,114.286,114.289,308800000.0
2006-01-10 11:18:00,114.292,114.307,114.292,114.295,220500006.0
2006-01-10 11:19:00,114.298,114.309,114.297,114.307,215200000.0
2006-01-10 11:20:00,114.318,114.323,114.312,114.319,257100000.0
2006-01-10 11:21:00,114.316,114.319,114.305,114.305,154900000.0
2006-01-10 11:22:00,114.308,114.32,114.306,114.312,324199997.0
2006-01-10 11:23:00,114.313,114.318,114.311,114.312,160499999.0
2006-01-10 11:24:00,114.306,114.326,114.306,114.323,139299999.0
2006-01-10 11:25:00,114.327,114.336,114.319,114.32,225400001.0
2006-01-10 11:26:00,114.317,114.317,114.303,114.303,201700001.0
2006-01-10 11:27:00,114.306,114.313,114.302,114.313,78700002.0
2006-01-10 11:28:00,114.313,114.313,114.295,114.295,237500001.0
2006-01-10 11:29:00,114.302,114.305,114.295,114.295,264699997.0
2006-01-10 11:30:00,114.3,114.305,114.297,114.303,190899999.0
2006-01-10 11:31:00,114.303,114.318,114.3,114.318,190100002.0
2006-01-10 11:32:00,114.323,114.323,114.303,114.31,294099997.0
2006-01-10 11:33:00,114.318,114.318,114.308,114.315,116200002.0
2006-01-10 11:34:00,114.315,114.315,114.308,114.315,373599997.0
2006-01-10 11:35:00,114.315,114.315,114.307,114.313,122899998.0
2006-01-10 11:36:00,114.31,114.312,114.303,114.312,160800000.0
2006-01-10 11:37:00,114.317,114.321,114.313,114.318,252100004.0
2006-01-10 11:38:00,114.32,114.328,114.32,114.328,106999996.0
2006-01-10 11:39:00,114.333,114.333,114.323,114.327,270399997.0
2006-01-10 11:40:00,114.317,114.325,114.317,114.325,144999998.0
2006-01-10 11:41:00,114.326,114.348,114.326,114.345,184699996.0
2006-01-10 11:42:00,114.347,114.354,114.343,114.354,231799997.0
2006-01-10 11:43:00,114.355,114.368,114.35,114.351,122700000.0
2006-01-10 11:44:00,114.357,114.357,114.341,114.341,165500000.0
2006-01-10 11:45:00,114.348,114.35,114.319,114.328,335600002.0
2006-01-10 11:46:00,114.315,114.315,114.286,114.294,201799997.0
2006-01-10 11:47:00,114.288,114.299,114.288,114.295,278900001.0
2006-01-10 11:48:00,114.298,114.299,114.264,114.264,371199992.0
2006-01-10 11:49:00,114.257,114.257,114.235,114.248,163499998.0
2006-01-10 11:50:00,114.25,114.261,114.247,114.249,295800002.0
2006-01-10 11:51:00,114.239,114.256,114.239,114.248,420799999.0
2006-01-10 11:52:00,114.265,114.273,114.254,114.273,281300004.0
2006-01-10 11:53:00,114.271,114.289,114.268,114.289,411999999.0
2006-01-10 11:54:00,114.297,114.302,114.292,114.297,256200000.0
2006-01-10 11:55:00,114.292,114.295,114.287,114.295,436200001.0
2006-01-10 11:56:00,114.295,114.304,114.291,114.3,302900003.0
2006-01-10 11:57:00,114.298,114.31,114.298,114.301,351599993.0
2006-01-10 11:58:00,114.313,114.33,114.313,114.328,228499999.0
2006-01-10 11:59:00,114.319,114.362,114.315,114.362,266200000.0
2006-01-10 12:00:00,114.385,114.416,114.369,114.369,323200001.0
2006-01-10 12:01:00,114.358,114.358,114.336,114.337,349299996.0
2006-01-10 12:02:00,114.352,114.384,114.352,114.372,269100004.0
2006-01-10 12:03:00,114.373,114.414,114.365,114.408,157500004.0
2006-01-10 12:04:00,114.411,114.411,114.396,114.404,231200005.0
2006-01-10 12:05:00,114.403,114.403,114.386,114.396,217900007.0
2006-01-10 12:06:00,114.398,114.402,114.392,114.398,273300003.0
2006-01-10 12:07:00,114.4,114.4,114.358,114.359,185700003.0
2006-01-10 12:08:00,114.36,114.367,114.356,114.357,268999993.0
2006-01-10 12:09:00,114.345,114.347,114.319,114.345,240800002.0
2006-01-10 12:10:00,114.35,114.365,114.346,114.354,235300002.0
2006-01-10 12:11:00,114.348,114.348,114.297,114.309,443899993.0
2006-01-10 12:12:00,114.315,114.322,114.302,114.322,283299998.0
2006-01-10 12:13:00,114.32,114.32,114.297,114.306,143900000.0
2006-01-10 12:14:00,114.302,114.302,114.275,114.286,453499993.0
2006-01-10 12:15:00,114.285,114.285,114.264,114.275,81999999.0
2006-01-10 12:16:00,114.273,114.278,114.264,114.269,321900007.0
2006-01-10 12:17:00,114.268,114.278,114.268,114.274,285400001.0
2006-01-10 12:18:00,114.27,114.27,114.255,114.255,23700000.0
2006-01-10 12:19:00,114.257,114.27,114.256,114.264,303599998.0
2006-01-10 12:20:00,114.26,114.26,114.252,114.253,270699997.0
2006-01-10 12:21:00,114.265,114.288,114.256,114.288,263900003.0
2006-01-10 12:22:00,114.288,114.288,114.277,114.283,97900002.0
2006-01-10 12:23:00,114.287,114.291,114.285,114.287,388500000.0
2006-01-10 12:24:00,114.293,114.303,114.292,114.303,229400000.0
2006-01-10 12:25:00,114.295,114.298,114.28,114.293,326800003.0
2006-01-10 12:26:00,114.292,114.292,114.278,114.278,218399998.0
2006-01-10 12:27:00,114.279,114.302,114.276,114.299,208500000.0
2006-01-10 12:28:00,114.295,114.301,114.295,114.3,169900004.0
2006-01-10 12:29:00,114.298,114.298,114.28,114.28,175799997.0
2006-01-10 12:30:00,114.266,114.277,114.26,114.264,213199997.0
2006-01-10 12:31:00,114.251,114.251,114.221,114.232,183800000.0
2006-01-10 12:32:00,114.24,114.252,114.237,114.237,159100001.0
2006-01-10 12:33:00,114.218,114.218,114.165,114.167,106799999.0
2006-01-10 12:34:00,114.173,114.18,114.16,114.16,149000000.0
2006-01-10 12:35:00,114.167,114.172,114.164,114.167,311299997.0
2006-01-10 12:36:00,114.166,114.166,114.142,114.159,187599997.0
2006-01-10 12:37:00,114.161,114.173,114.161,114.17,146599998.0
2006-01-10 12:38:00,114.163,114.181,114.163,114.178,151800001.0
2006-01-10 12:39:00,114.19,114.195,114.175,114.178,131300003.0
2006-01-10 12:40:00,114.182,114.193,114.179,114.193,241100001.0
2006-01-10 12:41:00,114.187,114.187,114.16,114.16,259200005.0
2006-01-10 12:42:00,114.175,114.184,114.167,114.179,324100000.0
2006-01-10 12:43:00,114.186,114.189,114.181,114.182,312500000.0
2006-01-10 12:44:00,114.183,114.193,114.181,114.181,318599997.0
2006-01-10 12:45:00,114.191,114.191,114.164,114.183,187100002.0
2006-01-10 12:46:00,114.183,114.189,114.176,114.18,338099997.0
2006-01-10 12:47:00,114.183,114.183,114.171,114.178,486300002.0
2006-01-10 12:48:00,114.182,114.21,114.182,114.204,457999998.0
2006-01-10 12:49:00,114.198,114.198,114.172,114.172,257900006.0
2006-01-10 12:50:00,114.172,114.196,114.172,114.19,208899995.0
2006-01-10 12:51:00,114.197,114.197,114.177,114.181,228799998.0
2006-01-10 12:52:00,114.178,114.196,114.178,114.188,195999998.0
2006-01-10 12:53:00,114.17,114.17,114.153,114.162,178100004.0
2006-01-10 12:54:00,114.16,114.166,114.153,114.162,181000001.0
2006-01-10 12:55:00,114.155,114.155,114.125,114.125,143899998.0
2006-01-10 12:56:00,114.147,114.156,114.136,114.154,333999993.0
2006-01-10 12:57:00,114.149,114.149,114.135,114.135,276400000.0
2006-01-10 12:58:00,114.132,114.138,114.105,114.112,279299995.0
2006-01-10 12:59:00,114.112,114.123,114.104,114.123,356600002.0
2006-01-10 13:00:00,114.128,114.13,114.117,114.118,48699999.0
2006-01-10 13:01:00,114.118,114.138,114.118,114.132,298800005.0
2006-01-10 13:02:00,114.13,114.13,114.113,114.119,163900000.0
2006-01-10 13:03:00,114.125,114.15,114.125,114.15,68300000.0
2006-01-10 13:04:00,114.146,114.159,114.146,114.15,346400003.0
2006-01-10 13:05:00,114.148,114.151,114.132,114.147,356400003.0
2006-01-10 13:06:00,114.155,114.17,114.155,114.17,124499995.0
2006-01-10 13:07:00,114.18,114.208,114.18,114.208,142099996.0
2006-01-10 13:08:00,114.213,114.245,114.205,114.24,291099998.0
2006-01-10 13:09:00,114.23,114.23,114.212,114.212,59099998.0
2006-01-10 13:10:00,114.217,114.247,114.217,114.246,212100002.0
2006-01-10 13:11:00,114.237,114.247,114.234,114.247,209300000.0
2006-01-10 13:12:00,114.241,114.251,114.234,114.234,186700001.0
2006-01-10 13:13:00,114.224,114.224,114.209,114.209,195700001.0
2006-01-10 13:14:00,114.216,114.228,114.216,114.221,339199998.0
2006-01-10 13:15:00,114.218,114.222,114.214,114.217,196200000.0
2006-01-10 13:16:00,114.206,114.208,114.202,114.202,187099995.0
2006-01-10 13:17:00,114.2,114.205,114.2,114.2,109999998.0
2006-01-10 13:18:00,114.208,114.208,114.203,114.208,121900000.0
2006-01-10 13:19:00,114.21,114.215,114.205,114.208,148899999.0
2006-01-10 13:20:00,114.211,114.222,114.211,114.212,232300003.0
2006-01-10 13:21:00,114.222,114.243,114.222,114.243,165899995.0
2006-01-10 13:22:00,114.246,114.261,114.246,114.26,229400002.0
2006-01-10 13:23:00,114.262,114.28,114.262,114.273,297599995.0
2006-01-10 13:24:00,114.27,114.271,114.263,114.267,184700000.0
2006-01-10 13:25:00,114.273,114.28,114.265,114.265,259100001.0
2006-01-10 13:26:00,114.27,114.275,114.27,114.275,197300000.0
2006-01-10 13:27:00,114.277,114.29,114.277,114.284,88400000.0
2006-01-10 13:28:00,114.298,114.313,114.298,114.303,117299997.0
2006-01-10 13:29:00,114.307,114.312,114.304,114.306,320600000.0
2006-01-10 13:30:00,114.307,114.312,114.299,114.299,233800002.0
2006-01-10 13:31:00,114.288,114.288,114.263,114.276,254000004.0
2006-01-10 13:32:00,114.292,114.292,114.283,114.286,406799993.0
2006-01-10 13:33:00,114.292,114.292,114.281,114.29,432600000.0
2006-01-10 13:34:00,114.288,114.291,114.279,114.279,325100009.0
2006-01-10 13:35:00,114.269,114.269,114.259,114.26,212100004.0
2006-01-10 13:36:00,114.257,114.262,114.246,114.248,323800005.0
2006-01-10 13:37:00,114.25,114.252,114.243,114.247,102500000.0
2006-01-10 13:38:00,114.238,114.243,114.23,114.237,125899998.0
2006-01-10 13:39:00,114.241,114.241,114.226,114.228,233400002.0
2006-01-10 13:40:00,114.237,114.243,114.233,114.237,352800003.0
2006-01-10 13:41:00,114.235,114.245,114.232,114.233,184000004.0
2006-01-10 13:42:00,114.232,114.241,114.229,114.241,302299994.0
2006-01-10 13:43:00,114.252,114.289,114.252,114.289,72799998.0
2006-01-10 13:44:00,114.29,114.29,114.265,114.265,354399998.0
2006-01-10 13:45:00,114.262,114.264,114.259,114.26,179200001.0
2006-01-10 13:46:00,114.258,114.264,114.255,114.255,192399999.0
2006-01-10 13:47:00,114.266,114.271,114.258,114.26,233499998.0
2006-01-10 13:48:00,114.257,114.26,114.247,114.249,91899999.0
2006-01-10 13:49:00,114.245,114.245,114.235,114.24,272100000.0
2006-01-10 13:50:00,114.244,114.253,114.229,114.229,290899996.0
2006-01-10 13:51:00,114.23,114.234,114.225,114.228,142199998.0
2006-01-10 13:52:00,114.219,114.23,114.219,114.22,316199998.0
2006-01-10 13:53:00,114.222,114.237,114.222,114.225,298299997.0
2006-01-10 13:54:00,114.229,114.232,114.224,114.228,344100002.0
2006-01-10 13:55:00,114.223,114.223,114.205,114.208,220299999.0
2006-01-10 13:56:00,114.205,114.219,114.205,114.208,407900005.0
2006-01-10 13:57:00,114.208,114.211,114.202,114.202,263900003.0
2006-01-10 13:58:00,114.204,114.247,114.204,114.247,180000003.0
2006-01-10 13:59:00,114.267,114.318,114.267,114.305,303799998.0
2006-01-10 14:00:00,114.288,114.315,114.286,114.299,241299996.0
2006-01-10 14:01:00,114.286,114.291,114.279,114.279,249200002.0
2006-01-10 14:02:00,114.28,114.282,114.274,114.278,197200003.0
2006-01-10 14:03:00,114.282,114.29,114.278,114.278,145800002.0
2006-01-10 14:04:00,114.283,114.293,114.281,114.281,210299997.0
2006-01-10 14:05:00,114.282,114.288,114.276,114.278,133700002.0
2006-01-10 14:06:00,114.283,114.283,114.275,114.283,279699996.0
2006-01-10 14:07:00,114.285,114.285,114.278,114.28,268000000.0
2006-01-10 14:08:00,114.278,114.283,114.271,114.283,312000002.0
2006-01-10 14:09:00,114.275,114.281,114.271,114.271,142400002.0
2006-01-10 14:10:00,114.275,114.275,114.27,114.27,108000000.0
2006-01-10 14:11:00,114.272,114.279,114.272,114.278,165699998.0
2006-01-10 14:12:00,114.273,114.283,114.273,114.282,244100005.0
2006-01-10 14:13:00,114.285,114.298,114.283,114.29,179499996.0
2006-01-10 14:14:00,114.296,114.306,114.295,114.299,237500004.0
2006-01-10 14:15:00,114.307,114.316,114.3,114.316,417999996.0
2006-01-10 14:16:00,114.314,114.324,114.314,114.318,279699997.0
2006-01-10 14:17:00,114.312,114.316,114.304,114.315,249499999.0
2006-01-10 14:18:00,114.312,114.32,114.303,114.303,255700000.0
2006-01-10 14:19:00,114.3,114.303,114.296,114.303,154200001.0
2006-01-10 14:20:00,114.303,114.322,114.303,114.322,112600002.0
2006-01-10 14:21:00,114.322,114.322,114.314,114.318,45500001.0
2006-01-10 14:22:00,114.323,114.343,114.323,114.343,127600001.0
2006-01-10 14:23:00,114.354,114.354,114.343,114.351,239700004.0
2006-01-10 14:24:00,114.354,114.354,114.34,114.343,413400003.0
2006-01-10 14:25:00,114.348,114.353,114.347,114.347,211800001.0
2006-01-10 14:26:00,114.348,114.352,114.345,114.345,203400000.0
2006-01-10 14:27:00,114.349,114.358,114.345,114.35,298499997.0
2006-01-10 14:28:00,114.355,114.357,114.351,114.356,602800008.0
2006-01-10 14:29:00,114.348,114.348,114.328,114.333,123899999.0
2006-01-10 14:30:00,114.33,114.353,114.33,114.353,363600005.0
2006-01-10 14:31:00,114.35,114.35,114.337,114.345,226000003.0
2006-01-10 14:32:00,114.338,114.35,114.338,114.343,180699998.0
2006-01-10 14:33:00,114.336,114.348,114.336,114.344,127600002.0
2006-01-10 14:34:00,114.342,114.342,114.333,114.333,332999998.0
2006-01-10 14:35:00,114.331,114.342,114.331,114.331,296600001.0
2006-01-10 14:36:00,114.328,114.341,114.328,114.341,225499999.0
2006-01-10 14:37:00,114.34,114.34,114.329,114.333,134100001.0
2006-01-10 14:38:00,114.325,114.337,114.325,114.337,158399997.0
2006-01-10 14:39:00,114.338,114.338,114.328,114.328,251399996.0
2006-01-10 14:40:00,114.328,114.34,114.328,114.33,312200002.0
2006-01-10 14:41:00,114.33,114.342,114.33,114.342,172400005.0
2006-01-10 14:42:00,114.339,114.343,114.33,114.33,299700001.0
2006-01-10 14:43:00,114.328,114.332,114.322,114.322,374800002.0
2006-01-10 14:44:00,114.327,114.331,114.322,114.33,219099998.0
2006-01-10 14:45:00,114.337,114.345,114.337,114.345,50099999.0
2006-01-10 14:46:00,114.351,114.351,114.343,114.343,167100000.0
2006-01-10 14:47:00,114.335,114.348,114.335,114.342,195099999.0
2006-01-10 14:48:00,114.347,114.353,114.343,114.353,152599995.0
2006-01-10 14:49:00,114.35,114.351,114.341,114.347,160500002.0
2006-01-10 14:50:00,114.335,114.335,114.326,114.326,171100002.0
2006-01-10 14:51:00,114.328,114.332,114.32,114.32,178900002.0
2006-01-10 14:52:00,114.328,114.333,114.315,114.322,241999996.0
2006-01-10 14:53:00,114.318,114.331,114.304,114.331,240799996.0
2006-01-10 14:54:00,114.337,114.343,114.334,114.343,147799999.0
2006-01-10 14:55:00,114.342,114.342,114.322,114.322,151100002.0
2006-01-10 14:56:00,114.32,114.32,114.306,114.314,193600004.0
2006-01-10 14:57:00,114.314,114.322,114.306,114.322,113800000.0
2006-01-10 14:58:00,114.323,114.323,114.31,114.31,367600002.0
2006-01-10 14:59:00,114.324,114.366,114.324,114.36,265600004.0
2006-01-10 15:00:00,114.365,114.383,114.365,114.375,194900001.0
2006-01-10 15:01:00,114.383,114.413,114.378,114.413,105200002.0
2006-01-10 15:02:00,114.416,114.43,114.408,114.43,83499999.0
2006-01-10 15:03:00,114.46,114.492,114.46,114.487,194399995.0
2006-01-10 15:04:00,114.478,114.478,114.426,114.426,183200002.0
2006-01-10 15:05:00,114.42,114.421,114.415,114.419,265499996.0
2006-01-10 15:06:00,114.407,114.423,114.407,114.423,195800005.0
2006-01-10 15:07:00,114.41,114.425,114.41,114.425,200200005.0
2006-01-10 15:08:00,114.437,114.479,114.437,114.451,244800002.0
2006-01-10 15:09:00,114.443,114.45,114.437,114.45,223799999.0
2006-01-10 15:10:00,114.448,114.448,114.438,114.445,106600000.0
2006-01-10 15:11:00,114.442,114.442,114.424,114.428,369599993.0
2006-01-10 15:12:00,114.443,114.489,114.443,114.489,151999998.0
2006-01-10 15:13:00,114.512,114.519,114.464,114.477,228300000.0
2006-01-10 15:14:00,114.469,114.47,114.454,114.47,62000001.0
2006-01-10 15:15:00,114.479,114.506,114.474,114.483,250400003.0
2006-01-10 15:16:00,114.478,114.505,114.478,114.505,98800000.0
2006-01-10 15:17:00,114.503,114.503,114.491,114.502,102600002.0
2006-01-10 15:18:00,114.498,114.498,114.475,114.488,129799999.0
2006-01-10 15:19:00,114.487,114.488,114.446,114.446,159499999.0
2006-01-10 15:20:00,114.441,114.441,114.416,114.425,292200002.0
2006-01-10 15:21:00,114.43,114.451,114.43,114.44,360099995.0
2006-01-10 15:22:00,114.44,114.443,114.436,114.436,185199998.0
2006-01-10 15:23:00,114.435,114.444,114.431,114.438,267399994.0
2006-01-10 15:24:00,114.437,114.437,114.416,114.424,450199994.0
2006-01-10 15:25:00,114.419,114.434,114.412,114.434,83600002.0
2006-01-10 15:26:00,114.434,114.434,114.411,114.42,237799998.0
2006-01-10 15:27:00,114.42,114.425,114.415,114.425,226500003.0
2006-01-10 15:28:00,114.429,114.442,114.429,114.442,91700001.0
2006-01-10 15:29:00,114.442,114.481,114.442,114.481,312199997.0
2006-01-10 15:30:00,114.513,114.535,114.506,114.527,145600001.0
2006-01-10 15:31:00,114.55,114.58,114.55,114.58,159899999.0
2006-01-10 15:32:00,114.577,114.593,114.574,114.587,177299998.0
2006-01-10 15:33:00,114.59,114.597,114.578,114.589,82900001.0
2006-01-10 15:34:00,114.585,114.585,114.565,114.567,141800000.0
2006-01-10 15:35:00,114.561,114.561,114.545,114.545,82600002.0
2006-01-10 15:36:00,114.55,114.559,114.549,114.557,182800004.0
2006-01-10 15:37:00,114.557,114.563,114.554,114.559,207300002.0
2006-01-10 15:38:00,114.564,114.564,114.55,114.557,96300001.0
2006-01-10 15:39:00,114.548,114.575,114.548,114.575,188300002.0
2006-01-10 15:40:00,114.595,114.613,114.595,114.613,281300007.0
2006-01-10 15:41:00,114.613,114.616,114.603,114.616,216300005.0
2006-01-10 15:42:00,114.623,114.672,114.623,114.666,203599999.0
2006-01-10 15:43:00,114.671,114.678,114.637,114.637,209700000.0
2006-01-10 15:44:00,114.615,114.624,114.609,114.615,205000006.0
2006-01-10 15:45:00,114.616,114.616,114.605,114.608,101599998.0
2006-01-10 15:46:00,114.603,114.624,114.598,114.619,130300002.0
2006-01-10 15:47:00,114.624,114.637,114.624,114.625,170399999.0
2006-01-10 15:48:00,114.632,114.639,114.624,114.624,274599999.0
2006-01-10 15:49:00,114.62,114.628,114.619,114.619,163000001.0
2006-01-10 15:50:00,114.618,114.62,114.602,114.611,446000002.0
2006-01-10 15:51:00,114.611,114.611,114.596,114.609,242500000.0
2006-01-10 15:52:00,114.601,114.601,114.576,114.579,130100003.0
2006-01-10 15:53:00,114.578,114.58,114.562,114.563,204099999.0
2006-01-10 15:54:00,114.569,114.569,114.563,114.563,98700001.0
2006-01-10 15:55:00,114.57,114.586,114.56,114.58,220700002.0
2006-01-10 15:56:00,114.579,114.591,114.579,114.589,380500006.0
2006-01-10 15:57:00,114.571,114.571,114.541,114.541,230699999.0
2006-01-10 15:58:00,114.535,114.54,114.516,114.516,199499997.0
2006-01-10 15:59:00,114.517,114.536,114.515,114.531,257800001.0
2006-01-10 16:00:00,114.54,114.545,114.529,114.533,268200003.0
2006-01-10 16:01:00,114.542,114.556,114.542,114.554,189699999.0
2006-01-10 16:02:00,114.548,114.559,114.544,114.549,241600006.0
2006-01-10 16:03:00,114.551,114.561,114.546,114.561,258600006.0
2006-01-10 16:04:00,114.555,114.57,114.542,114.542,232500000.0
2006-01-10 16:05:00,114.538,114.542,114.527,114.541,183600006.0
2006-01-10 16:06:00,114.55,114.559,114.548,114.555,243700007.0
2006-01-10 16:07:00,114.551,114.551,114.539,114.547,76900002.0
2006-01-10 16:08:00,114.552,114.554,114.545,114.545,166800001.0
2006-01-10 16:09:00,114.549,114.564,114.548,114.564,135399996.0
2006-01-10 16:10:00,114.571,114.571,114.546,114.546,198499997.0
2006-01-10 16:11:00,114.552,114.561,114.548,114.561,148900000.0
2006-01-10 16:12:00,114.562,114.562,114.553,114.558,115600003.0
2006-01-10 16:13:00,114.563,114.563,114.554,114.554,127300000.0
2006-01-10 16:14:00,114.557,114.563,114.55,114.55,357199998.0
2006-01-10 16:15:00,114.543,114.549,114.529,114.538,369800003.0
2006-01-10 16:16:00,114.526,114.539,114.504,114.539,245700003.0
2006-01-10 16:17:00,114.538,114.538,114.519,114.519,143700003.0
2006-01-10 16:18:00,114.518,114.518,114.498,114.498,189099999.0
2006-01-10 16:19:00,114.488,114.506,114.488,114.505,396700003.0
2006-01-10 16:20:00,114.508,114.514,114.503,114.503,183600000.0
2006-01-10 16:21:00,114.51,114.515,114.494,114.51,270800002.0
2006-01-10 16:22:00,114.51,114.51,114.474,114.492,245700003.0
2006-01-10 16:23:00,114.487,114.496,114.472,114.472,290399998.0
2006-01-10 16:24:00,114.459,114.482,114.459,114.477,108699998.0
2006-01-10 16:25:00,114.487,114.499,114.487,114.499,47000002.0
2006-01-10 16:26:00,114.5,114.511,114.48,114.48,366900002.0
2006-01-10 16:27:00,114.485,114.485,114.466,114.478,333200000.0
2006-01-10 16:28:00,114.487,114.487,114.475,114.478,140300002.0
2006-01-10 16:29:00,114.494,114.501,114.481,114.497,311000004.0
2006-01-10 16:30:00,114.492,114.493,114.48,114.488,237000005.0
2006-01-10 16:31:00,114.493,114.499,114.493,114.494,251899999.0
2006-01-10 16:32:00,114.488,114.521,114.488,114.521,307900004.0
2006-01-10 16:33:00,114.522,114.536,114.522,114.536,116599998.0
2006-01-10 16:34:00,114.538,114.54,114.515,114.515,204800004.0
2006-01-10 16:35:00,114.515,114.518,114.502,114.518,260900003.0
2006-01-10 16:36:00,114.526,114.539,114.526,114.531,254400001.0
2006-01-10 16:37:00,114.53,114.54,114.524,114.524,220700000.0
2006-01-10 16:38:00,114.523,114.531,114.515,114.531,110600002.0
2006-01-10 16:39:00,114.538,114.55,114.536,114.54,227900007.0
2006-01-10 16:40:00,114.542,114.55,114.533,114.533,175199999.0
2006-01-10 16:41:00,114.534,114.534,114.521,114.527,217300002.0
2006-01-10 16:42:00,114.53,114.53,114.528,114.528,89400002.0
2006-01-10 16:43:00,114.536,114.537,114.524,114.524,188999998.0
2006-01-10 16:44:00,114.513,114.513,114.508,114.51,61700001.0
2006-01-10 16:45:00,114.503,114.503,114.483,114.492,172800002.0
2006-01-10 16:46:00,114.486,114.486,114.466,114.47,162600001.0
2006-01-10 16:47:00,114.464,114.464,114.451,114.457,268299998.0
2006-01-10 16:48:00,114.453,114.46,114.442,114.457,335099992.0
2006-01-10 16:49:00,114.453,114.469,114.453,114.462,218099999.0
2006-01-10 16:50:00,114.458,114.463,114.456,114.456,74599998.0
2006-01-10 16:51:00,114.467,114.482,114.462,114.482,172300002.0
2006-01-10 16:52:00,114.473,114.473,114.462,114.462,39900000.0
2006-01-10 16:53:00,114.453,114.453,114.445,114.448,205700002.0
2006-01-10 16:54:00,114.44,114.446,114.428,114.438,185700002.0
2006-01-10 16:55:00,114.416,114.422,114.407,114.413,187500001.0
2006-01-10 16:56:00,114.394,114.394,114.37,114.376,202100000.0
2006-01-10 16:57:00,114.375,114.382,114.361,114.361,403000001.0
2006-01-10 16:58:00,114.35,114.35,114.319,114.319,224799997.0
2006-01-10 16:59:00,114.324,114.34,114.321,114.34,303000002.0
2006-01-10 17:00:00,114.35,114.359,114.346,114.349,369799998.0
2006-01-10 17:01:00,114.343,114.343,114.326,114.33,378800005.0
2006-01-10 17:02:00,114.331,114.331,114.308,114.309,315799999.0
2006-01-10 17:03:00,114.29,114.29,114.22,114.22,226800004.0
2006-01-10 17:04:00,114.222,114.259,114.222,114.259,298200001.0
2006-01-10 17:05:00,114.265,114.274,114.26,114.269,71899998.0
2006-01-10 17:06:00,114.281,114.29,114.272,114.279,338699997.0
2006-01-10 17:07:00,114.284,114.287,114.279,114.279,276100003.0
2006-01-10 17:08:00,114.269,114.275,114.269,114.275,118000004.0
2006-01-10 17:09:00,114.282,114.289,114.28,114.28,74699998.0
2006-01-10 17:10:00,114.296,114.318,114.295,114.315,308200002.0
2006-01-10 17:11:00,114.313,114.343,114.313,114.343,140900002.0
2006-01-10 17:12:00,114.341,114.341,114.232,114.232,239699998.0
2006-01-10 17:13:00,114.218,114.254,114.205,114.253,126300001.0
2006-01-10 17:14:00,114.246,114.254,114.24,114.25,188600003.0
2006-01-10 17:15:00,114.244,114.278,114.244,114.278,191899999.0
2006-01-10 17:16:00,114.272,114.272,114.258,114.258,284899997.0
2006-01-10 17:17:00,114.256,114.261,114.247,114.248,101899999.0
2006-01-10 17:18:00,114.23,114.236,114.221,114.236,169300001.0
2006-01-10 17:19:00,114.237,114.241,114.223,114.232,230500005.0
2006-01-10 17:20:00,114.244,114.268,114.244,114.26,172700000.0
2006-01-10 17:21:00,114.264,114.265,114.238,114.242,325899995.0
2006-01-10 17:22:00,114.262,114.28,114.258,114.272,446500011.0
2006-01-10 17:23:00,114.27,114.284,114.267,114.284,136700002.0
2006-01-10 17:24:00,114.287,114.289,114.266,114.266,211899996.0
2006-01-10 17:25:00,114.266,114.282,114.266,114.282,169399999.0
2006-01-10 17:26:00,114.286,114.305,114.286,114.298,181199998.0
2006-01-10 17:27:00,114.292,114.292,114.28,114.28,248499997.0
2006-01-10 17:28:00,114.291,114.304,114.289,114.299,253799996.0
2006-01-10 17:29:00,114.297,114.345,114.297,114.344,216999997.0
2006-01-10 17:30:00,114.337,114.354,114.332,114.354,307000001.0
2006-01-10 17:31:00,114.351,114.376,114.342,114.376,260100002.0
2006-01-10 17:32:00,114.382,114.382,114.368,114.368,304400004.0
2006-01-10 17:33:00,114.358,114.363,114.355,114.363,330099996.0
2006-01-10 17:34:00,114.351,114.351,114.345,114.345,103599998.0
2006-01-10 17:35:00,114.34,114.348,114.339,114.339,311000001.0
2006-01-10 17:36:00,114.338,114.338,114.314,114.332,74699999.0
2006-01-10 17:37:00,114.338,114.351,114.338,114.351,219200002.0
2006-01-10 17:38:00,114.35,114.35,114.337,114.345,225899999.0
2006-01-10 17:39:00,114.339,114.351,114.334,114.351,320100001.0
2006-01-10 17:40:00,114.35,114.362,114.347,114.362,109300001.0
2006-01-10 17:41:00,114.358,114.361,114.343,114.343,228700000.0
2006-01-10 17:42:00,114.348,114.349,114.334,114.334,229100004.0
2006-01-10 17:43:00,114.329,114.335,114.319,114.321,224699999.0
2006-01-10 17:44:00,114.327,114.332,114.323,114.327,217999999.0
2006-01-10 17:45:00,114.321,114.332,114.321,114.332,105500001.0
2006-01-10 17:46:00,114.338,114.345,114.331,114.335,306199995.0
2006-01-10 17:47:00,114.323,114.341,114.321,114.331,320099995.0
2006-01-10 17:48:00,114.33,114.337,114.324,114.333,342299997.0
2006-01-10 17:49:00,114.332,114.34,114.325,114.327,278900004.0
2006-01-10 17:50:00,114.33,114.349,114.33,114.346,392799995.0
2006-01-10 17:51:00,114.345,114.345,114.321,114.321,185100003.0
2006-01-10 17:52:00,114.319,114.319,114.291,114.291,229199998.0
2006-01-10 17:53:00,114.302,114.314,114.297,114.311,260400001.0
2006-01-10 17:54:00,114.318,114.333,114.317,114.332,209399998.0
2006-01-10 17:55:00,114.333,114.342,114.333,114.336,210000002.0
2006-01-10 17:56:00,114.34,114.369,114.34,114.369,42700000.0
2006-01-10 17:57:00,114.378,114.416,114.378,114.415,236700001.0
2006-01-10 17:58:00,114.408,114.44,114.399,114.44,352099996.0
2006-01-10 17:59:00,114.455,114.494,114.44,114.494,165299998.0
2006-01-10 18:00:00,114.494,114.496,114.46,114.46,182800002.0
2006-01-10 18:01:00,114.452,114.463,114.444,114.462,2136799998.0
2006-01-10 18:02:00,114.6,114.61,114.59,114.6,1938599992.0
2006-01-10 18:03:00,114.61,114.62,114.6,114.61,1938599992.0
2006-01-10 18:04:00,114.62,114.62,114.61,114.61,1938599992.0
2006-01-10 18:05:00,114.62,114.65,114.62,114.65,1938599992.0
2006-01-10 18:06:00,114.65,114.65,114.63,114.63,1938599992.0
2006-01-10 18:07:00,114.62,114.62,114.6,114.61,1938599992.0
2006-01-10 18:09:00,114.62,114.64,114.62,114.64,1938599992.0
2006-01-10 18:10:00,114.65,114.65,114.63,114.63,1938599992.0
2006-01-10 18:11:00,114.415,114.42,114.407,114.409,1938599992.0
2006-01-10 18:12:00,114.64,114.64,114.61,114.64,2042399998.0
2006-01-10 18:13:00,114.63,114.64,114.63,114.63,2042399998.0
2006-01-10 18:14:00,114.64,114.64,114.63,114.63,2042399998.0
2006-01-10 18:15:00,114.62,114.63,114.6,114.6,2042399998.0
2006-01-10 18:16:00,114.59,114.61,114.59,114.6,2042399998.0
2006-01-10 18:17:00,114.59,114.6,114.59,114.6,2042399998.0
2006-01-10 18:19:00,114.59,114.59,114.57,114.57,2042399998.0
2006-01-10 18:20:00,114.55,114.55,114.55,114.55,2042399998.0
2006-01-10 18:21:00,114.57,114.58,114.57,114.58,2042399998.0
2006-01-10 18:22:00,114.59,114.59,114.59,114.59,2042399998.0
2006-01-10 18:23:00,114.6,114.6,114.59,114.59,2042399998.0
2006-01-10 18:24:00,114.6,114.6,114.59,114.59,2042399998.0
2006-01-10 18:25:00,114.453,114.453,114.43,114.435,2042399998.0
2006-01-10 18:26:00,114.58,114.58,114.58,114.58,1926999996.0
2006-01-10 18:27:00,114.46,114.527,114.46,114.521,1926999996.0
2006-01-10 18:28:00,114.59,114.59,114.59,114.59,2110199987.0
2006-01-10 18:30:00,114.531,114.541,114.53,114.53,2110199987.0
2006-01-10 18:31:00,114.53,114.533,114.516,114.526,2075599998.0
2006-01-10 18:32:00,114.59,114.6,114.59,114.6,1604200000.0
2006-01-10 18:35:00,114.59,114.59,114.59,114.59,1604200000.0
2006-01-10 18:36:00,114.543,114.56,114.543,114.56,1604200000.0
2006-01-10 18:37:00,114.567,114.618,114.567,114.609,1394900003.0
2006-01-10 18:38:00,114.605,114.605,114.565,114.565,1201199990.0
2006-01-10 18:39:00,114.554,114.554,114.503,114.503,436300007.0
2006-01-10 18:40:00,114.503,114.533,114.503,114.524,1995000006.0
2006-01-10 18:41:00,114.527,114.532,114.519,114.528,1486300006.0
2006-01-10 18:42:00,114.525,114.534,114.52,114.528,1977199994.0
2006-01-10 18:43:00,114.521,114.521,114.439,114.439,1098900012.0
2006-01-10 18:44:00,114.437,114.466,114.434,114.464,684000002.0
2006-01-10 18:45:00,114.472,114.488,114.472,114.485,1527200002.0
2006-01-10 18:46:00,114.485,114.486,114.473,114.477,1306399991.0
2006-01-10 18:47:00,114.475,114.489,114.475,114.489,557299994.0
2006-01-10 18:48:00,114.495,114.525,114.495,114.525,902299986.0
2006-01-10 18:49:00,114.529,114.55,114.529,114.539,1387799999.0
2006-01-10 18:50:00,114.538,114.538,114.511,114.525,1837800003.0
2006-01-10 18:51:00,114.528,114.538,114.528,114.532,1835700004.0
2006-01-10 18:52:00,114.544,114.557,114.543,114.55,1597199995.0
2006-01-10 18:53:00,114.56,114.587,114.56,114.585,1596999983.0
2006-01-10 18:54:00,114.588,114.602,114.558,114.568,1871700006.0
2006-01-10 18:55:00,114.56,114.571,114.559,114.56,1994899998.0
2006-01-10 18:56:00,114.558,114.572,114.558,114.572,302199996.0
2006-01-10 18:57:00,114.569,114.569,114.548,114.561,946700004.0
2006-01-10 18:58:00,114.571,114.601,114.571,114.601,1164300000.0
2006-01-10 18:59:00,114.612,114.642,114.612,114.618,1451100000.0
2006-01-10 19:00:00,114.61,114.61,114.581,114.581,525599998.0
2006-01-10 19:01:00,114.58,114.58,114.559,114.573,844400003.0
2006-01-10 19:02:00,114.571,114.577,114.561,114.573,607699998.0
2006-01-10 19:03:00,114.578,114.586,114.576,114.584,1566599996.0
2006-01-10 19:04:00,114.589,114.603,114.589,114.592,832000002.0
2006-01-10 19:05:00,114.592,114.616,114.592,114.613,709100002.0
2006-01-10 19:06:00,114.616,114.628,114.614,114.614,1273599992.0
2006-01-10 19:08:00,114.582,114.583,114.575,114.58,1378300006.0
2006-01-10 19:09:00,114.583,114.613,114.583,114.604,630499992.0
2006-01-10 19:10:00,114.615,114.63,114.614,114.614,871599997.0
2006-01-10 19:11:00,114.614,114.627,114.614,114.627,908300003.0
2006-01-10 19:12:00,114.627,114.628,114.591,114.61,1086200001.0
2006-01-10 19:13:00,114.611,114.616,114.602,114.608,735499998.0
2006-01-10 19:14:00,114.608,114.615,114.603,114.607,907200001.0
2006-01-10 19:15:00,114.605,114.605,114.585,114.585,1835300009.0
2006-01-10 19:16:00,114.581,114.588,114.567,114.569,917100002.0
2006-01-10 19:17:00,114.567,114.575,114.565,114.567,1149199992.0
2006-01-10 19:18:00,114.568,114.572,114.567,114.572,812500006.0
2006-01-10 19:19:00,114.569,114.569,114.547,114.55,1351799990.0
2006-01-10 19:20:00,114.548,114.548,114.531,114.539,834200004.0
2006-01-10 19:21:00,114.544,114.558,114.544,114.558,1195500006.0
2006-01-10 19:22:00,114.562,114.57,114.561,114.57,685100002.0
2006-01-10 19:23:00,114.55,114.59,114.55,114.59,1541899996.0
2006-01-10 19:24:00,114.575,114.578,114.567,114.568,1541899996.0
2006-01-10 19:25:00,114.566,114.573,114.557,114.557,1389000008.0
2006-01-10 19:27:00,114.562,114.567,114.557,114.565,1774400010.0
2006-01-10 19:28:00,114.558,114.565,114.557,114.562,1121100008.0
2006-01-10 19:29:00,114.565,114.565,114.563,114.565,905800004.0
2006-01-10 19:30:00,114.562,114.567,114.56,114.565,761399993.0
2006-01-10 19:31:00,114.565,114.565,114.557,114.557,1712599986.0
2006-01-10 19:32:00,114.56,114.573,114.56,114.573,1619699983.0
2006-01-10 19:33:00,114.576,114.585,114.574,114.585,1056300010.0
2006-01-10 19:34:00,114.585,114.588,114.577,114.585,1057900000.0
2006-01-10 19:35:00,114.583,114.583,114.573,114.577,1073600006.0
2006-01-10 19:36:00,114.564,114.581,114.564,114.581,819900002.0
2006-01-10 19:37:00,114.58,114.591,114.58,114.584,281299996.0
2006-01-10 19:38:00,114.586,114.606,114.586,114.605,991799996.0
2006-01-10 19:39:00,114.607,114.618,114.596,114.615,1161200000.0
2006-01-10 19:40:00,114.615,114.615,114.605,114.612,960700006.0
2006-01-10 19:41:00,114.61,114.615,114.61,114.615,1326800002.0
2006-01-10 19:42:00,114.617,114.628,114.617,114.62,601199999.0
2006-01-10 19:43:00,114.621,114.621,114.587,114.592,452100005.0
2006-01-10 19:44:00,114.59,114.595,114.577,114.585,1002000000.0
2006-01-10 19:45:00,114.589,114.621,114.589,114.621,618400004.0
2006-01-10 19:46:00,114.622,114.622,114.609,114.61,1011499995.0
2006-01-10 19:47:00,114.606,114.609,114.6,114.605,698000000.0
2006-01-10 19:48:00,114.6,114.608,114.599,114.599,1470699992.0
2006-01-10 19:49:00,114.6,114.61,114.6,114.609,489999996.0
2006-01-10 19:50:00,114.615,114.615,114.608,114.615,637100000.0
2006-01-10 19:51:00,114.615,114.615,114.61,114.615,642199999.0
2006-01-10 19:52:00,114.615,114.618,114.61,114.612,1022000003.0
2006-01-10 19:53:00,114.613,114.613,114.58,114.587,820500004.0
2006-01-10 19:54:00,114.582,114.582,114.572,114.573,1809799990.0
2006-01-10 19:55:00,114.565,114.576,114.564,114.568,642100014.0
2006-01-10 19:56:00,114.565,114.565,114.557,114.565,702600002.0
2006-01-10 19:57:00,114.567,114.575,114.566,114.567,754800007.0
2006-01-10 19:58:00,114.565,114.567,114.56,114.563,1413099988.0
2006-01-10 19:59:00,114.567,114.574,114.565,114.573,933199991.0
2006-01-10 20:00:00,114.573,114.573,114.56,114.56,221199999.0
2006-01-10 20:01:00,114.56,114.569,114.551,114.557,309299999.0
2006-01-10 20:02:00,114.55,114.562,114.55,114.562,1494099993.0
2006-01-10 20:03:00,114.565,114.565,114.56,114.565,677300006.0
2006-01-10 20:04:00,114.565,114.565,114.56,114.565,661900002.0
2006-01-10 20:05:00,114.56,114.563,114.549,114.556,1048800005.0
2006-01-10 20:06:00,114.549,114.555,114.544,114.546,1732600000.0
2006-01-10 20:07:00,114.54,114.545,114.537,114.545,822600006.0
2006-01-10 20:08:00,114.54,114.545,114.536,114.538,943799995.0
2006-01-10 20:09:00,114.53,114.54,114.527,114.53,1014399994.0
2006-01-10 20:10:00,114.537,114.544,114.536,114.539,862499993.0
2006-01-10 20:11:00,114.54,114.545,114.534,114.544,1899299999.0
2006-01-10 20:12:00,114.49,114.49,114.47,114.47,784599997.0
2006-01-10 20:13:00,114.539,114.546,114.533,114.541,784599997.0
2006-01-10 20:14:00,114.545,114.545,114.531,114.544,1024000004.0
2006-01-10 20:15:00,114.546,114.555,114.54,114.542,1598599998.0
2006-01-10 20:16:00,114.54,114.554,114.54,114.552,869000002.0
2006-01-10 20:17:00,114.559,114.567,114.555,114.555,692400004.0
2006-01-10 20:18:00,114.56,114.565,114.56,114.565,348200002.0
2006-01-10 20:19:00,114.565,114.565,114.56,114.565,880699995.0
2006-01-10 20:20:00,114.559,114.564,114.549,114.55,857299997.0
2006-01-10 20:21:00,114.545,114.545,114.54,114.54,1471700009.0
2006-01-10 20:22:00,114.55,114.554,114.544,114.55,1044100005.0
2006-01-10 20:23:00,114.551,114.569,114.547,114.569,926200004.0
2006-01-10 20:24:00,114.573,114.573,114.562,114.566,673400003.0
2006-01-10 20:25:00,114.579,114.593,114.579,114.589,780299999.0
2006-01-10 20:26:00,114.588,114.594,114.581,114.592,824300004.0
2006-01-10 20:27:00,114.591,114.591,114.578,114.578,1386399986.0
2006-01-10 20:28:00,114.575,114.578,114.565,114.57,1873400007.0
2006-01-10 20:29:00,114.39,114.39,114.36,114.37,827100002.0
2006-01-10 20:30:00,114.38,114.38,114.37,114.37,827100002.0
2006-01-10 20:31:00,114.38,114.38,114.36,114.38,827100002.0
2006-01-10 20:32:00,114.4,114.41,114.39,114.39,827100002.0
2006-01-10 20:33:00,114.565,114.567,114.56,114.565,827100002.0
2006-01-10 20:34:00,114.565,114.565,114.56,114.565,420099998.0
2006-01-10 20:35:00,114.561,114.561,114.539,114.547,521400003.0
2006-01-10 20:36:00,114.538,114.538,114.471,114.476,334600000.0
2006-01-10 20:37:00,114.477,114.499,114.477,114.477,415599998.0
2006-01-10 20:38:00,114.469,114.469,114.41,114.469,1175400006.0
2006-01-10 20:39:00,114.477,114.492,114.477,114.492,1005000000.0
2006-01-10 20:40:00,114.45,114.47,114.45,114.45,1150200003.0
2006-01-10 20:41:00,114.505,114.511,114.494,114.505,1150200003.0
2006-01-10 20:42:00,114.5,114.504,114.492,114.492,996899991.0
2006-01-10 20:43:00,114.492,114.503,114.489,114.503,955200003.0
2006-01-10 20:44:00,114.505,114.505,114.489,114.503,1451600004.0
2006-01-10 20:45:00,114.503,114.503,114.487,114.498,1190000012.0
2006-01-10 20:46:00,114.505,114.508,114.495,114.505,1507900000.0
2006-01-10 20:47:00,114.501,114.501,114.473,114.476,2082199979.0
2006-01-10 20:48:00,114.478,114.493,114.476,114.493,1298900005.0
2006-01-10 20:49:00,114.495,114.498,114.487,114.49,1137599993.0
2006-01-10 20:50:00,114.49,114.495,114.49,114.49,1507699991.0
2006-01-10 20:51:00,114.491,114.502,114.491,114.502,564700003.0
2006-01-10 20:52:00,114.505,114.505,114.503,114.505,101200002.0
2006-01-10 20:53:00,114.503,114.503,114.496,114.503,1433300008.0
2006-01-10 20:54:00,114.506,114.516,114.506,114.516,493200004.0
2006-01-10 20:55:00,114.52,114.535,114.52,114.53,1652899999.0
2006-01-10 20:56:00,114.533,114.533,114.516,114.525,809900001.0
2006-01-10 20:57:00,114.527,114.542,114.526,114.535,1670699997.0
2006-01-10 20:58:00,114.47,114.47,114.47,114.47,2003000009.0
2006-01-10 20:59:00,114.46,114.47,114.46,114.47,2003000009.0
2006-01-10 21:00:00,114.519,114.526,114.516,114.521,2003000009.0
2006-01-10 21:01:00,114.521,114.521,114.493,114.493,1318700010.0
2006-01-10 21:02:00,114.487,114.497,114.461,114.461,947999998.0
2006-01-10 21:03:00,114.46,114.47,114.446,114.46,1284900000.0
2006-01-10 21:04:00,114.46,114.465,114.46,114.465,532299999.0
2006-01-10 21:05:00,114.464,114.466,114.456,114.466,707500001.0
2006-01-10 21:06:00,114.462,114.468,114.46,114.46,923199997.0
2006-01-10 21:07:00,114.463,114.475,114.463,114.467,1372800005.0
2006-01-10 21:08:00,114.465,114.468,114.455,114.465,797500006.0
2006-01-10 21:09:00,114.46,114.473,114.46,114.473,378099999.0
2006-01-10 21:10:00,114.478,114.488,114.473,114.488,504900003.0
2006-01-10 21:11:00,114.487,114.487,114.476,114.48,225900003.0
2006-01-10 21:12:00,114.473,114.473,114.454,114.459,506499996.0
2006-01-10 21:13:00,114.443,114.453,114.425,114.425,679799996.0
2006-01-10 21:14:00,114.425,114.425,114.415,114.42,1395699995.0
2006-01-10 21:15:00,114.411,114.411,114.36,114.375,1384300001.0
2006-01-10 21:16:00,114.368,114.402,114.368,114.398,862199995.0
2006-01-10 21:17:00,114.399,114.403,114.389,114.393,1806499989.0
2006-01-10 21:18:00,114.39,114.39,114.332,114.332,926999999.0
2006-01-10 21:19:00,114.328,114.339,114.302,114.325,1231500007.0
2006-01-10 21:20:00,114.327,114.342,114.326,114.342,1431000007.0
2006-01-10 21:21:00,114.347,114.355,114.346,114.349,1035100002.0
2006-01-10 21:22:00,114.35,114.36,114.346,114.36,1827799997.0
2006-01-10 21:23:00,114.368,114.377,114.368,114.37,1052700006.0
2006-01-10 21:24:00,114.375,114.386,114.369,114.371,1746300008.0
2006-01-10 21:25:00,114.375,114.391,114.365,114.385,1624100004.0
2006-01-10 21:26:00,114.39,114.395,114.387,114.39,997800000.0
2006-01-10 21:27:00,114.387,114.39,114.367,114.375,1000000016.0
2006-01-10 21:28:00,114.363,114.374,114.36,114.371,316999999.0
2006-01-10 21:29:00,114.371,114.371,114.347,114.35,1060299995.0
2006-01-10 21:30:00,114.351,114.364,114.351,114.358,721700003.0
2006-01-10 21:31:00,114.357,114.371,114.353,114.371,273799996.0
2006-01-10 21:32:00,114.377,114.39,114.367,114.367,810700004.0
2006-01-10 21:33:00,114.372,114.382,114.369,114.382,576300003.0
2006-01-10 21:34:00,114.383,114.383,114.372,114.378,439100000.0
2006-01-10 21:35:00,114.389,114.402,114.389,114.391,493199997.0
2006-01-10 21:36:00,114.392,114.397,114.39,114.39,522799999.0
2006-01-10 21:37:00,114.391,114.401,114.391,114.392,456599999.0
2006-01-10 21:38:00,114.394,114.397,114.39,114.39,231899997.0
2006-01-10 21:39:00,114.396,114.413,114.396,114.413,687599994.0
2006-01-10 21:40:00,114.421,114.445,114.421,114.432,780799999.0
2006-01-10 21:41:00,114.428,114.428,114.421,114.423,713300010.0
2006-01-10 21:42:00,114.42,114.428,114.415,114.425,1095199997.0
2006-01-10 21:43:00,114.422,114.425,114.412,114.42,371799999.0
2006-01-10 21:44:00,114.424,114.424,114.405,114.408,1756699995.0
2006-01-10 21:45:00,114.401,114.401,114.359,114.365,759900002.0
2006-01-10 21:46:00,114.36,114.365,114.355,114.365,842300014.0
2006-01-10 21:47:00,114.358,114.358,114.35,114.357,507999998.0
2006-01-10 21:48:00,114.36,114.365,114.355,114.355,974600004.0
2006-01-10 21:49:00,114.357,114.365,114.355,114.365,447699997.0
2006-01-10 21:50:00,114.37,114.38,114.37,114.376,189500000.0
2006-01-10 21:51:00,114.38,114.413,114.38,114.413,335600000.0
2006-01-10 21:52:00,114.412,114.413,114.406,114.413,158599997.0
2006-01-10 21:53:00,114.417,114.428,114.415,114.428,303299994.0
2006-01-10 21:54:00,114.431,114.46,114.431,114.454,669300004.0
2006-01-10 21:55:00,114.453,114.46,114.436,114.436,200300002.0
2006-01-10 21:56:00,114.433,114.433,114.421,114.424,551200002.0
2006-01-10 21:57:00,114.428,114.432,114.425,114.427,269299996.0
2006-01-10 21:58:00,114.431,114.46,114.431,114.46,142800000.0
2006-01-10 21:59:00,114.462,114.462,114.443,114.45,638400009.0
2006-01-10 22:00:00,114.45,114.452,114.44,114.44,1145799984.0
2006-01-10 22:01:00,114.44,114.445,114.431,114.438,1092599990.0
2006-01-10 22:02:00,114.43,114.436,114.422,114.425,448899999.0
2006-01-10 22:03:00,114.426,114.432,114.421,114.421,463899997.0
2006-01-10 22:04:00,114.422,114.434,114.42,114.42,753799992.0
2006-01-10 22:05:00,114.424,114.433,114.423,114.433,233200005.0
2006-01-10 22:06:00,114.43,114.43,114.43,114.43,181700000.0
2006-01-10 22:07:00,114.429,114.43,114.425,114.426,330399998.0
2006-01-10 22:08:00,114.42,114.425,114.415,114.415,401699999.0
2006-01-10 22:09:00,114.425,114.425,114.42,114.42,256500004.0
2006-01-10 22:10:00,114.425,114.425,114.42,114.425,128200003.0
2006-01-10 22:11:00,114.421,114.433,114.416,114.433,652900004.0
2006-01-10 22:12:00,114.438,114.443,114.433,114.433,309399993.0
2006-01-10 22:13:00,114.428,114.43,114.422,114.422,492399997.0
2006-01-10 22:14:00,114.423,114.434,114.422,114.424,381900000.0
2006-01-10 22:15:00,114.43,114.434,114.426,114.427,217700001.0
2006-01-10 22:16:00,114.428,114.434,114.418,114.418,701199997.0
2006-01-10 22:17:00,114.421,114.424,114.411,114.416,259800002.0
2006-01-10 22:18:00,114.42,114.425,114.415,114.42,543499996.0
2006-01-10 22:19:00,114.42,114.426,114.418,114.418,356799997.0
2006-01-10 22:20:00,114.418,114.422,114.415,114.415,122599998.0
2006-01-10 22:21:00,114.415,114.415,114.405,114.415,312900000.0
2006-01-10 22:22:00,114.416,114.424,114.416,114.424,159800002.0
2006-01-10 22:23:00,114.419,114.419,114.406,114.408,253700001.0
2006-01-10 22:24:00,114.413,114.413,114.401,114.405,258399996.0
2006-01-10 22:25:00,114.411,114.411,114.391,114.397,204599999.0
2006-01-10 22:26:00,114.386,114.386,114.371,114.379,266799999.0
2006-01-10 22:27:00,114.385,114.385,114.375,114.385,854000001.0
2006-01-10 22:28:00,114.385,114.385,114.375,114.385,164700004.0
2006-01-10 22:29:00,114.383,114.387,114.374,114.374,210399998.0
2006-01-10 22:30:00,114.376,114.376,114.364,114.375,222199997.0
2006-01-10 22:31:00,114.372,114.372,114.355,114.36,282299993.0
2006-01-10 22:32:00,114.36,114.366,114.351,114.36,491000003.0
2006-01-10 22:33:00,114.367,114.374,114.364,114.369,796299986.0
2006-01-10 22:34:00,114.365,114.378,114.364,114.366,1017700001.0
2006-01-10 22:35:00,114.369,114.374,114.361,114.361,365999994.0
2006-01-10 22:36:00,114.362,114.374,114.359,114.367,907200000.0
2006-01-10 22:37:00,114.366,114.366,114.361,114.362,171199999.0
2006-01-10 22:38:00,114.365,114.365,114.355,114.355,174699994.0
2006-01-10 22:39:00,114.355,114.36,114.355,114.36,266499997.0
2006-01-10 22:40:00,114.355,114.355,114.329,114.342,766700007.0
2006-01-10 22:41:00,114.348,114.351,114.337,114.351,274600005.0
2006-01-10 22:42:00,114.35,114.355,114.35,114.35,182400000.0
2006-01-10 22:43:00,114.346,114.354,114.341,114.347,190900001.0
2006-01-10 22:44:00,114.35,114.354,114.335,114.335,294700002.0
2006-01-10 22:45:00,114.335,114.335,114.325,114.328,305400001.0
2006-01-10 22:46:00,114.327,114.327,114.313,114.313,279499997.0
2006-01-10 22:47:00,114.323,114.331,114.31,114.31,238400000.0
2006-01-10 22:48:00,114.312,114.321,114.303,114.303,461099999.0
2006-01-10 22:49:00,114.314,114.319,114.313,114.313,185200004.0
2006-01-10 22:50:00,114.312,114.323,114.311,114.311,311100000.0
2006-01-10 22:51:00,114.317,114.319,114.313,114.314,279600001.0
2006-01-10 22:52:00,114.313,114.325,114.313,114.315,248899998.0
2006-01-10 22:53:00,114.32,114.323,114.309,114.311,460500006.0
2006-01-10 22:54:00,114.315,114.319,114.306,114.319,203600000.0
2006-01-10 22:55:00,114.319,114.322,114.313,114.318,418299999.0
2006-01-10 22:56:00,114.318,114.318,114.307,114.307,333699995.0
2006-01-10 22:57:00,114.305,114.31,114.305,114.305,648900012.0
2006-01-10 22:58:00,114.304,114.312,114.289,114.298,322899997.0
2006-01-10 22:59:00,114.284,114.3,114.278,114.278,522800005.0
2006-01-10 23:00:00,114.29,114.306,114.281,114.292,343399992.0
2006-01-10 23:01:00,114.298,114.3,114.292,114.3,215200000.0
2006-01-10 23:02:00,114.302,114.302,114.29,114.29,264100003.0
2006-01-10 23:03:00,114.292,114.312,114.292,114.306,261399996.0
2006-01-10 23:04:00,114.318,114.323,114.315,114.315,206500000.0
2006-01-10 23:05:00,114.319,114.319,114.3,114.3,139100002.0
2006-01-10 23:06:00,114.296,114.303,114.294,114.297,172999998.0
2006-01-10 23:07:00,114.296,114.304,114.296,114.298,151300004.0
2006-01-10 23:08:00,114.298,114.298,114.278,114.278,398899997.0
2006-01-10 23:09:00,114.286,114.29,114.286,114.289,121399997.0
2006-01-10 23:10:00,114.295,114.325,114.295,114.311,329800004.0
2006-01-10 23:11:00,114.318,114.32,114.304,114.304,183400002.0
2006-01-10 23:12:00,114.306,114.315,114.3,114.315,233099999.0
2006-01-10 23:13:00,114.307,114.31,114.303,114.307,182300003.0
2006-01-10 23:14:00,114.308,114.315,114.308,114.31,165399999.0
2006-01-10 23:15:00,114.308,114.317,114.307,114.315,156000001.0
2006-01-10 23:16:00,114.307,114.315,114.307,114.308,134500001.0
2006-01-10 23:17:00,114.305,114.305,114.295,114.295,218300002.0
2006-01-10 23:18:00,114.303,114.313,114.299,114.3,294999994.0
2006-01-10 23:19:00,114.299,114.311,114.299,114.301,166800003.0
2006-01-10 23:20:00,114.293,114.298,114.281,114.298,317399998.0
2006-01-10 23:21:00,114.305,114.309,114.298,114.303,244499997.0
2006-01-10 23:22:00,114.297,114.297,114.281,114.281,264099999.0
2006-01-10 23:23:00,114.286,114.289,114.268,114.278,338099999.0
2006-01-10 23:24:00,114.277,114.278,114.268,114.278,249099998.0
2006-01-10 23:25:00,114.285,114.285,114.278,114.285,233599997.0
2006-01-10 23:26:00,114.278,114.285,114.278,114.285,315200004.0
2006-01-10 23:27:00,114.282,114.294,114.282,114.294,365199998.0
2006-01-10 23:28:00,114.29,114.295,114.287,114.29,202799999.0
2006-01-10 23:29:00,114.293,114.295,114.29,114.29,186099999.0
2006-01-10 23:30:00,114.286,114.286,114.272,114.272,172799999.0
2006-01-10 23:31:00,114.267,114.273,114.262,114.273,109700001.0
2006-01-10 23:32:00,114.264,114.267,114.252,114.264,216400002.0
2006-01-10 23:33:00,114.263,114.265,114.25,114.265,158399998.0
2006-01-10 23:34:00,114.274,114.279,114.274,114.279,137600000.0
2006-01-10 23:35:00,114.277,114.284,114.277,114.277,224900003.0
2006-01-10 23:36:00,114.285,114.296,114.282,114.293,185699998.0
2006-01-10 23:37:00,114.288,114.288,114.283,114.288,92700002.0
2006-01-10 23:38:00,114.282,114.291,114.28,114.287,356700002.0
2006-01-10 23:39:00,114.292,114.295,114.292,114.295,76400002.0
2006-01-10 23:40:00,114.29,114.295,114.285,114.288,277500002.0
2006-01-10 23:41:00,114.294,114.311,114.294,114.305,254699996.0
2006-01-10 23:42:00,114.3,114.312,114.3,114.312,97499998.0
2006-01-10 23:43:00,114.307,114.325,114.307,114.318,274699999.0
2006-01-10 23:44:00,114.314,114.325,114.314,114.318,193700003.0
2006-01-10 23:45:00,114.322,114.322,114.312,114.315,138199998.0
2006-01-10 23:46:00,114.323,114.323,114.314,114.318,335700000.0
2006-01-10 23:47:00,114.313,114.319,114.313,114.319,95799999.0
2006-01-10 23:48:00,114.315,114.315,114.305,114.315,290599995.0
2006-01-10 23:49:00,114.315,114.315,114.307,114.31,249899997.0
2006-01-10 23:50:00,114.309,114.323,114.309,114.323,224200001.0
2006-01-10 23:51:00,114.316,114.316,114.303,114.303,114500000.0
2006-01-10 23:52:00,114.31,114.31,114.294,114.295,196999999.0
2006-01-10 23:53:00,114.304,114.309,114.3,114.309,293800001.0
2006-01-10 23:54:00,114.317,114.326,114.317,114.318,234900006.0
2006-01-10 23:55:00,114.315,114.32,114.304,114.32,80799999.0
2006-01-10 23:56:00,114.331,114.334,114.322,114.323,232400006.0
2006-01-10 23:57:00,114.32,114.328,114.32,114.32,185099997.0
2006-01-10 23:58:00,114.325,114.325,114.318,114.318,145300005.0
2006-01-10 23:59:00,114.325,114.325,114.315,114.315,343799992.0
2006-01-11 00:00:00,114.319,114.347,114.31,114.346,328799997.0
2006-01-11 00:01:00,114.333,114.403,114.327,114.388,421799993.0
2006-01-11 00:02:00,114.392,114.399,114.349,114.381,196099998.0
2006-01-11 00:03:00,114.4,114.404,114.36,114.371,272500004.0
2006-01-11 00:04:00,114.395,114.398,114.356,114.369,333899995.0
2006-01-11 00:05:00,114.387,114.403,114.378,114.4,291700001.0
2006-01-11 00:06:00,114.388,114.416,114.385,114.399,189100002.0
2006-01-11 00:07:00,114.393,114.411,114.391,114.4,287500000.0
2006-01-11 00:08:00,114.411,114.421,114.37,114.415,186199999.0
2006-01-11 00:09:00,114.432,114.436,114.393,114.412,331000000.0
2006-01-11 00:10:00,114.407,114.431,114.404,114.41,280800004.0
2006-01-11 00:11:00,114.4,114.426,114.4,114.414,193099999.0
2006-01-11 00:12:00,114.425,114.439,114.399,114.399,255499999.0
2006-01-11 00:13:00,114.388,114.41,114.38,114.41,191200001.0
2006-01-11 00:14:00,114.419,114.419,114.379,114.379,157900002.0
2006-01-11 00:15:00,114.395,114.408,114.383,114.388,308300003.0
2006-01-11 00:16:00,114.375,114.395,114.369,114.386,166400000.0
2006-01-11 00:17:00,114.367,114.39,114.364,114.373,228500001.0
2006-01-11 00:18:00,114.385,114.397,114.369,114.377,180799997.0
2006-01-11 00:19:00,114.385,114.422,114.381,114.382,280800005.0
2006-01-11 00:20:00,114.405,114.415,114.391,114.415,225100001.0
2006-01-11 00:21:00,114.403,114.425,114.393,114.417,207600003.0
2006-01-11 00:22:00,114.415,114.43,114.407,114.425,276299998.0
2006-01-11 00:23:00,114.438,114.439,114.404,114.423,267100005.0
2006-01-11 00:24:00,114.389,114.433,114.385,114.433,378099994.0
2006-01-11 00:25:00,114.332,114.384,114.332,114.382,253700000.0
2006-01-11 00:26:00,114.387,114.389,114.376,114.383,309800002.0
2006-01-11 00:27:00,114.39,114.39,114.375,114.385,260200000.0
2006-01-11 00:28:00,114.38,114.39,114.373,114.39,168200002.0
2006-01-11 00:29:00,114.393,114.393,114.382,114.39,221100007.0
2006-01-11 00:30:00,114.39,114.39,114.38,114.39,227700000.0
2006-01-11 00:31:00,114.395,114.409,114.395,114.406,284700006.0
2006-01-11 00:32:00,114.41,114.417,114.406,114.406,309900000.0
2006-01-11 00:33:00,114.413,114.423,114.408,114.417,249400003.0
2006-01-11 00:34:00,114.419,114.421,114.419,114.421,43699999.0
2006-01-11 00:35:00,114.425,114.425,114.413,114.417,420400003.0
2006-01-11 00:36:00,114.42,114.428,114.42,114.423,207200001.0
2006-01-11 00:37:00,114.426,114.426,114.407,114.412,389800004.0
2006-01-11 00:38:00,114.415,114.415,114.408,114.408,252200000.0
2006-01-11 00:39:00,114.411,114.414,114.402,114.414,294500003.0
2006-01-11 00:40:00,114.421,114.421,114.415,114.415,191500000.0
2006-01-11 00:41:00,114.414,114.415,114.41,114.415,231100000.0
2006-01-11 00:42:00,114.415,114.415,114.405,114.412,266500000.0
2006-01-11 00:43:00,114.413,114.413,114.397,114.401,130899999.0
2006-01-11 00:44:00,114.397,114.411,114.395,114.406,222700000.0
2006-01-11 00:45:00,114.415,114.415,114.407,114.41,47800001.0
2006-01-11 00:46:00,114.41,114.41,114.392,114.396,230000001.0
2006-01-11 00:47:00,114.402,114.409,114.402,114.409,93099998.0
2006-01-11 00:48:00,114.412,114.414,114.408,114.41,173700005.0
2006-01-11 00:49:00,114.407,114.415,114.407,114.415,307500001.0
2006-01-11 00:50:00,114.41,114.41,114.389,114.398,123100003.0
2006-01-11 00:51:00,114.408,114.436,114.408,114.428,138199997.0
2006-01-11 00:52:00,114.437,114.452,114.437,114.44,246599997.0
2006-01-11 00:53:00,114.44,114.445,114.438,114.445,229399997.0
2006-01-11 00:54:00,114.441,114.441,114.425,114.43,205900002.0
2006-01-11 00:55:00,114.436,114.443,114.436,114.443,143000002.0
2006-01-11 00:56:00,114.44,114.445,114.438,114.438,231600003.0
2006-01-11 00:57:00,114.437,114.454,114.437,114.45,132499999.0
2006-01-11 00:58:00,114.455,114.455,114.455,114.455,23900000.0
2006-01-11 00:59:00,114.446,114.456,114.445,114.456,196899998.0
2006-01-11 01:00:00,114.448,114.449,114.445,114.445,61100002.0
2006-01-11 01:01:00,114.448,114.455,114.444,114.446,159699998.0
2006-01-11 01:02:00,114.44,114.445,114.435,114.44,295000000.0
2006-01-11 01:03:00,114.44,114.448,114.433,114.445,347600002.0
2006-01-11 01:04:00,114.445,114.445,114.438,114.445,190300002.0
2006-01-11 01:05:00,114.447,114.448,114.447,114.448,52700001.0
2006-01-11 01:06:00,114.449,114.449,114.441,114.445,237300002.0
2006-01-11 01:07:00,114.441,114.452,114.44,114.452,204800000.0
2006-01-11 01:08:00,114.448,114.448,114.442,114.442,117100003.0
2006-01-11 01:09:00,114.445,114.445,114.44,114.44,145599999.0
2006-01-11 01:10:00,114.447,114.451,114.445,114.445,301800004.0
2006-01-11 01:11:00,114.442,114.445,114.435,114.445,254400002.0
2006-01-11 01:12:00,114.44,114.445,114.44,114.445,60299999.0
2006-01-11 01:13:00,114.443,114.446,114.443,114.443,235399994.0
2006-01-11 01:14:00,114.442,114.442,114.44,114.44,94400004.0
2006-01-11 01:15:00,114.443,114.443,114.432,114.435,301500000.0
2006-01-11 01:16:00,114.44,114.44,114.433,114.439,287800002.0
2006-01-11 01:17:00,114.445,114.457,114.444,114.455,265600008.0
2006-01-11 01:18:00,114.455,114.455,114.45,114.455,165800002.0
2006-01-11 01:19:00,114.446,114.455,114.433,114.44,214199998.0
2006-01-11 01:20:00,114.432,114.432,114.415,114.417,244000000.0
2006-01-11 01:21:00,114.413,114.413,114.396,114.4,244700000.0
2006-01-11 01:22:00,114.394,114.394,114.364,114.364,258600000.0
2006-01-11 01:23:00,114.373,114.393,114.373,114.393,189900003.0
2006-01-11 01:24:00,114.388,114.396,114.376,114.39,303400002.0
2006-01-11 01:25:00,114.378,114.39,114.372,114.39,227699996.0
2006-01-11 01:26:00,114.389,114.389,114.367,114.367,150700001.0
2006-01-11 01:27:00,114.375,114.375,114.367,114.375,121400003.0
2006-01-11 01:28:00,114.371,114.38,114.367,114.367,162500002.0
2006-01-11 01:29:00,114.359,114.365,114.352,114.36,86100002.0
2006-01-11 01:30:00,114.345,114.345,114.333,114.333,100699999.0
2006-01-11 01:31:00,114.318,114.337,114.318,114.337,201299998.0
2006-01-11 01:32:00,114.333,114.35,114.333,114.347,293099999.0
2006-01-11 01:33:00,114.344,114.372,114.344,114.372,266100003.0
2006-01-11 01:34:00,114.37,114.387,114.358,114.386,280900001.0
2006-01-11 01:35:00,114.393,114.393,114.384,114.393,174900001.0
2006-01-11 01:36:00,114.393,114.395,114.388,114.39,50600000.0
2006-01-11 01:37:00,114.388,114.393,114.386,114.388,129800000.0
2006-01-11 01:38:00,114.401,114.402,114.387,114.397,178200000.0
2006-01-11 01:39:00,114.391,114.416,114.391,114.408,155200002.0
2006-01-11 01:40:00,114.408,114.427,114.408,114.418,162299995.0
2006-01-11 01:41:00,114.415,114.415,114.405,114.413,179899996.0
2006-01-11 01:42:00,114.413,114.415,114.41,114.415,137600000.0
2006-01-11 01:43:00,114.412,114.429,114.412,114.423,321100002.0
2006-01-11 01:44:00,114.419,114.43,114.412,114.43,154099999.0
2006-01-11 01:45:00,114.433,114.433,114.418,114.418,411300001.0
2006-01-11 01:46:00,114.418,114.418,114.402,114.402,140200002.0
2006-01-11 01:47:00,114.385,114.391,114.379,114.381,158299995.0
2006-01-11 01:48:00,114.385,114.391,114.38,114.39,189999996.0
2006-01-11 01:49:00,114.391,114.398,114.386,114.391,184900000.0
2006-01-11 01:50:00,114.376,114.376,114.364,114.37,238299993.0
2006-01-11 01:51:00,114.377,114.38,114.372,114.38,296600002.0
2006-01-11 01:52:00,114.392,114.41,114.392,114.397,260399997.0
2006-01-11 01:53:00,114.407,114.413,114.4,114.413,159099999.0
2006-01-11 01:54:00,114.418,114.442,114.413,114.442,232500002.0
2006-01-11 01:55:00,114.444,114.444,114.426,114.442,233900001.0
2006-01-11 01:56:00,114.436,114.436,114.422,114.422,192500001.0
2006-01-11 01:57:00,114.414,114.43,114.414,114.43,138599999.0
2006-01-11 01:58:00,114.432,114.446,114.431,114.439,216499998.0
2006-01-11 01:59:00,114.443,114.449,114.432,114.438,301699996.0
2006-01-11 02:00:00,114.442,114.452,114.442,114.45,249800002.0
2006-01-11 02:01:00,114.445,114.45,114.443,114.447,241399992.0
2006-01-11 02:02:00,114.437,114.438,114.416,114.425,330899991.0
2006-01-11 02:03:00,114.422,114.432,114.421,114.429,310000001.0
2006-01-11 02:04:00,114.43,114.446,114.43,114.44,88900000.0
2006-01-11 02:05:00,114.443,114.451,114.443,114.449,286899996.0
2006-01-11 02:06:00,114.453,114.453,114.44,114.44,123599997.0
2006-01-11 02:07:00,114.446,114.485,114.446,114.485,79300000.0
2006-01-11 02:08:00,114.493,114.512,114.493,114.505,260999995.0
2006-01-11 02:09:00,114.517,114.524,114.508,114.522,178400000.0
2006-01-11 02:10:00,114.52,114.535,114.515,114.535,340700001.0
2006-01-11 02:11:00,114.538,114.541,114.532,114.532,238099998.0
2006-01-11 02:12:00,114.534,114.534,114.524,114.526,222400002.0
2006-01-11 02:13:00,114.522,114.545,114.522,114.545,416100000.0
2006-01-11 02:14:00,114.549,114.55,114.541,114.541,344199996.0
2006-01-11 02:15:00,114.536,114.536,114.525,114.536,222000000.0
2006-01-11 02:16:00,114.542,114.542,114.523,114.523,331200000.0
2006-01-11 02:17:00,114.521,114.532,114.519,114.532,199999998.0
2006-01-11 02:18:00,114.528,114.528,114.52,114.52,136500000.0
2006-01-11 02:19:00,114.513,114.515,114.507,114.507,165699998.0
2006-01-11 02:20:00,114.502,114.512,114.502,114.509,322600001.0
2006-01-11 02:21:00,114.507,114.515,114.505,114.515,227199999.0
2006-01-11 02:22:00,114.51,114.515,114.507,114.515,222700001.0
2006-01-11 02:23:00,114.514,114.547,114.514,114.544,167500001.0
2006-01-11 02:24:00,114.55,114.55,114.536,114.541,325400006.0
2006-01-11 02:25:00,114.547,114.562,114.545,114.562,172799997.0
2006-01-11 02:26:00,114.568,114.573,114.565,114.568,154200000.0
2006-01-11 02:27:00,114.569,114.569,114.569,114.569,20500000.0
2006-01-11 02:28:00,114.553,114.555,114.547,114.547,152100001.0
2006-01-11 02:29:00,114.56,114.56,114.546,114.548,329100004.0
2006-01-11 02:30:00,114.551,114.551,114.524,114.531,288399998.0
2006-01-11 02:31:00,114.538,114.54,114.525,114.535,328300003.0
2006-01-11 02:32:00,114.535,114.535,114.528,114.535,292500004.0
2006-01-11 02:33:00,114.528,114.528,114.512,114.516,357000002.0
2006-01-11 02:34:00,114.518,114.52,114.498,114.505,299600004.0
2006-01-11 02:35:00,114.498,114.505,114.495,114.505,352499998.0
2006-01-11 02:36:00,114.507,114.514,114.504,114.514,262400001.0
2006-01-11 02:37:00,114.506,114.506,114.504,114.504,16000000.0
2006-01-11 02:38:00,114.5,114.508,114.495,114.505,206600002.0
2006-01-11 02:39:00,114.503,114.515,114.503,114.514,152300000.0
2006-01-11 02:40:00,114.52,114.523,114.512,114.523,405299996.0
2006-01-11 02:41:00,114.524,114.526,114.518,114.524,293199997.0
2006-01-11 02:42:00,114.523,114.533,114.52,114.528,172400000.0
2006-01-11 02:43:00,114.532,114.532,114.511,114.517,212100000.0
2006-01-11 02:44:00,114.523,114.531,114.517,114.519,146900000.0
2006-01-11 02:45:00,114.51,114.517,114.507,114.515,330899999.0
2006-01-11 02:46:00,114.517,114.523,114.517,114.517,186100001.0
2006-01-11 02:47:00,114.514,114.522,114.513,114.518,354400000.0
2006-01-11 02:48:00,114.515,114.515,114.507,114.51,359499998.0
2006-01-11 02:49:00,114.517,114.522,114.509,114.522,278800008.0
2006-01-11 02:50:00,114.518,114.524,114.512,114.524,284699998.0
2006-01-11 02:51:00,114.525,114.525,114.518,114.52,131199998.0
2006-01-11 02:52:00,114.522,114.522,114.505,114.507,252500003.0
2006-01-11 02:53:00,114.512,114.531,114.51,114.531,298899998.0
2006-01-11 02:54:00,114.528,114.544,114.528,114.538,264900001.0
2006-01-11 02:55:00,114.539,114.539,114.502,114.502,209400003.0
2006-01-11 02:56:00,114.492,114.497,114.473,114.483,233799998.0
2006-01-11 02:57:00,114.483,114.483,114.473,114.473,288500003.0
2006-01-11 02:58:00,114.481,114.481,114.455,114.455,108700000.0
2006-01-11 02:59:00,114.451,114.452,114.442,114.448,333900002.0
2006-01-11 03:00:00,114.446,114.457,114.444,114.457,203500001.0
2006-01-11 03:01:00,114.461,114.488,114.45,114.488,227299999.0
2006-01-11 03:02:00,114.489,114.489,114.482,114.487,172800003.0
2006-01-11 03:03:00,114.488,114.526,114.488,114.526,72300002.0
2006-01-11 03:04:00,114.532,114.559,114.525,114.559,285800001.0
2006-01-11 03:05:00,114.572,114.587,114.572,114.575,219699995.0
2006-01-11 03:06:00,114.588,114.59,114.567,114.573,157200003.0
2006-01-11 03:07:00,114.565,114.565,114.544,114.565,354500000.0
2006-01-11 03:08:00,114.565,114.581,114.563,114.581,279900004.0
2006-01-11 03:09:00,114.588,114.629,114.588,114.629,169100001.0
2006-01-11 03:10:00,114.632,114.65,114.628,114.65,175599998.0
2006-01-11 03:11:00,114.655,114.661,114.649,114.654,200100000.0
2006-01-11 03:12:00,114.667,114.667,114.652,114.665,181300003.0
2006-01-11 03:13:00,114.672,114.672,114.657,114.658,306200006.0
2006-01-11 03:14:00,114.645,114.645,114.634,114.634,175200004.0
2006-01-11 03:15:00,114.64,114.64,114.616,114.621,317000001.0
2006-01-11 03:16:00,114.613,114.622,114.608,114.609,148400000.0
2006-01-11 03:17:00,114.6,114.604,114.592,114.601,349400002.0
2006-01-11 03:18:00,114.598,114.598,114.588,114.588,314699996.0
2006-01-11 03:19:00,114.592,114.608,114.592,114.608,20000000.0
2006-01-11 03:20:00,114.612,114.612,114.598,114.607,409899996.0
2006-01-11 03:21:00,114.613,114.613,114.594,114.595,159500000.0
2006-01-11 03:22:00,114.59,114.59,114.576,114.583,162999999.0
2006-01-11 03:23:00,114.573,114.573,114.557,114.557,274700002.0
2006-01-11 03:24:00,114.563,114.571,114.562,114.565,304000003.0
2006-01-11 03:25:00,114.561,114.563,114.545,114.545,316799990.0
2006-01-11 03:26:00,114.558,114.566,114.557,114.56,235099996.0
2006-01-11 03:27:00,114.565,114.574,114.563,114.574,179200001.0
2006-01-11 03:28:00,114.579,114.611,114.579,114.611,200399999.0
2006-01-11 03:29:00,114.61,114.61,114.599,114.6,122799996.0
2006-01-11 03:30:00,114.583,114.602,114.583,114.602,228200000.0
2006-01-11 03:31:00,114.605,114.605,114.598,114.6,136799998.0
2006-01-11 03:32:00,114.6,114.605,114.6,114.6,344200001.0
2006-01-11 03:33:00,114.605,114.605,114.593,114.6,272899995.0
2006-01-11 03:34:00,114.603,114.603,114.591,114.598,305000002.0
2006-01-11 03:35:00,114.593,114.603,114.593,114.603,281399999.0
2006-01-11 03:36:00,114.6,114.613,114.599,114.613,225300000.0
2006-01-11 03:37:00,114.61,114.615,114.61,114.61,151399998.0
2006-01-11 03:38:00,114.613,114.613,114.592,114.592,240100002.0
2006-01-11 03:39:00,114.595,114.611,114.594,114.611,186100003.0
2006-01-11 03:40:00,114.617,114.633,114.61,114.633,229300002.0
2006-01-11 03:41:00,114.634,114.634,114.634,114.634,17500000.0
2006-01-11 03:42:00,114.643,114.652,114.637,114.643,188300004.0
2006-01-11 03:43:00,114.637,114.638,114.63,114.636,238800004.0
2006-01-11 03:44:00,114.644,114.647,114.635,114.645,288700003.0
2006-01-11 03:45:00,114.644,114.644,114.633,114.637,152300003.0
2006-01-11 03:46:00,114.631,114.647,114.631,114.647,213000000.0
2006-01-11 03:47:00,114.656,114.656,114.643,114.643,222999997.0
2006-01-11 03:48:00,114.64,114.64,114.628,114.635,255799994.0
2006-01-11 03:49:00,114.637,114.642,114.633,114.633,256800001.0
2006-01-11 03:50:00,114.642,114.651,114.642,114.651,154300004.0
2006-01-11 03:51:00,114.65,114.655,114.645,114.655,402599998.0
2006-01-11 03:52:00,114.652,114.652,114.641,114.647,183900001.0
2006-01-11 03:53:00,114.647,114.648,114.637,114.637,227400005.0
2006-01-11 03:54:00,114.634,114.638,114.631,114.638,140099999.0
2006-01-11 03:55:00,114.635,114.647,114.635,114.641,121199996.0
2006-01-11 03:56:00,114.637,114.642,114.637,114.637,23500000.0
2006-01-11 03:57:00,114.632,114.638,114.628,114.628,108900001.0
2006-01-11 03:58:00,114.618,114.632,114.618,114.632,210900007.0
2006-01-11 03:59:00,114.63,114.63,114.596,114.596,351800008.0
2006-01-11 04:00:00,114.605,114.615,114.599,114.615,221899996.0
2006-01-11 04:01:00,114.623,114.64,114.623,114.634,159200002.0
2006-01-11 04:02:00,114.626,114.629,114.626,114.629,41600000.0
2006-01-11 04:03:00,114.616,114.616,114.614,114.614,65400000.0
2006-01-11 04:04:00,114.613,114.613,114.598,114.607,225799999.0
2006-01-11 04:05:00,114.605,114.605,114.598,114.6,218799998.0
2006-01-11 04:06:00,114.607,114.613,114.602,114.613,285200001.0
2006-01-11 04:07:00,114.612,114.612,114.601,114.601,356200001.0
2006-01-11 04:08:00,114.602,114.612,114.598,114.612,245599996.0
2006-01-11 04:09:00,114.611,114.611,114.595,114.597,211299998.0
2006-01-11 04:10:00,114.601,114.613,114.597,114.613,107800000.0
2006-01-11 04:11:00,114.611,114.616,114.61,114.61,293299999.0
2006-01-11 04:12:00,114.615,114.618,114.61,114.618,176800000.0
2006-01-11 04:13:00,114.613,114.613,114.602,114.607,80100001.0
2006-01-11 04:14:00,114.606,114.612,114.603,114.607,388499993.0
2006-01-11 04:15:00,114.607,114.613,114.6,114.613,316999997.0
2006-01-11 04:16:00,114.612,114.621,114.612,114.612,179600000.0
2006-01-11 04:17:00,114.611,114.623,114.608,114.623,244300008.0
2006-01-11 04:18:00,114.615,114.623,114.612,114.623,202900000.0
2006-01-11 04:19:00,114.62,114.62,114.587,114.589,228200002.0
2006-01-11 04:20:00,114.582,114.582,114.572,114.578,304200002.0
2006-01-11 04:21:00,114.576,114.576,114.574,114.574,14400000.0
2006-01-11 04:22:00,114.572,114.579,114.565,114.57,226600001.0
2006-01-11 04:23:00,114.569,114.572,114.559,114.56,185599999.0
2006-01-11 04:24:00,114.548,114.559,114.548,114.557,358300010.0
2006-01-11 04:25:00,114.548,114.554,114.544,114.554,342600005.0
2006-01-11 04:26:00,114.545,114.552,114.54,114.546,367499997.0
2006-01-11 04:27:00,114.54,114.552,114.539,114.541,297099996.0
2006-01-11 04:28:00,114.54,114.54,114.534,114.536,173900002.0
2006-01-11 04:29:00,114.538,114.544,114.538,114.544,215900003.0
2006-01-11 04:30:00,114.541,114.55,114.54,114.547,259099999.0
2006-01-11 04:31:00,114.547,114.57,114.545,114.57,320499997.0
2006-01-11 04:32:00,114.573,114.589,114.573,114.58,329500006.0
2006-01-11 04:33:00,114.58,114.585,114.578,114.578,214499998.0
2006-01-11 04:34:00,114.564,114.567,114.557,114.557,128599998.0
2006-01-11 04:35:00,114.554,114.554,114.542,114.549,147200001.0
2006-01-11 04:36:00,114.536,114.536,114.528,114.53,95600001.0
2006-01-11 04:37:00,114.51,114.51,114.49,114.49,202200002.0
2006-01-11 04:38:00,114.497,114.513,114.495,114.513,143600002.0
2006-01-11 04:39:00,114.511,114.511,114.503,114.503,68900000.0
2006-01-11 04:40:00,114.515,114.536,114.515,114.529,219500001.0
2006-01-11 04:41:00,114.524,114.543,114.523,114.539,282500003.0
2006-01-11 04:42:00,114.542,114.542,114.528,114.528,206799997.0
2006-01-11 04:43:00,114.526,114.543,114.526,114.543,185700004.0
2006-01-11 04:44:00,114.541,114.543,114.532,114.532,243499993.0
2006-01-11 04:45:00,114.536,114.543,114.527,114.543,321499997.0
2006-01-11 04:46:00,114.545,114.547,114.54,114.54,161100000.0
2006-01-11 04:47:00,114.55,114.561,114.55,114.556,180900003.0
2006-01-11 04:48:00,114.556,114.563,114.551,114.563,224000000.0
2006-01-11 04:49:00,114.569,114.575,114.563,114.563,291400003.0
2006-01-11 04:50:00,114.555,114.56,114.555,114.556,173800003.0
2006-01-11 04:51:00,114.554,114.559,114.554,114.559,67700001.0
2006-01-11 04:52:00,114.553,114.553,114.533,114.533,62000000.0
2006-01-11 04:53:00,114.537,114.539,114.531,114.531,201700002.0
2006-01-11 04:54:00,114.545,114.553,114.542,114.553,211599995.0
2006-01-11 04:55:00,114.555,114.555,114.547,114.547,85300000.0
2006-01-11 04:56:00,114.547,114.555,114.543,114.543,190799999.0
2006-01-11 04:57:00,114.535,114.545,114.535,114.545,361199996.0
2006-01-11 04:58:00,114.541,114.541,114.531,114.538,218199998.0
2006-01-11 04:59:00,114.543,114.543,114.533,114.534,374399997.0
2006-01-11 05:00:00,114.537,114.537,114.528,114.535,263700003.0
2006-01-11 05:01:00,114.528,114.53,114.511,114.519,167800002.0
2006-01-11 05:02:00,114.507,114.515,114.507,114.507,94799999.0
2006-01-11 05:03:00,114.507,114.508,114.5,114.508,131399998.0
2006-01-11 05:04:00,114.518,114.522,114.514,114.519,159800004.0
2006-01-11 05:05:00,114.522,114.523,114.512,114.515,301599993.0
2006-01-11 05:06:00,114.517,114.523,114.509,114.513,394199999.0
2006-01-11 05:07:00,114.519,114.519,114.516,114.516,16500000.0
2006-01-11 05:08:00,114.518,114.518,114.494,114.494,171000002.0
2006-01-11 05:09:00,114.488,114.496,114.481,114.487,182499999.0
2006-01-11 05:10:00,114.482,114.482,114.47,114.47,215000004.0
2006-01-11 05:11:00,114.472,114.483,114.47,114.483,305700000.0
2006-01-11 05:12:00,114.477,114.497,114.477,114.495,241600001.0
2006-01-11 05:13:00,114.493,114.493,114.481,114.492,406699992.0
2006-01-11 05:14:00,114.493,114.493,114.489,114.493,141300001.0
2006-01-11 05:15:00,114.489,114.5,114.489,114.5,207200000.0
2006-01-11 05:16:00,114.507,114.514,114.504,114.51,408399998.0
2006-01-11 05:17:00,114.511,114.514,114.506,114.508,190000003.0
2006-01-11 05:18:00,114.506,114.506,114.504,114.504,90000000.0
2006-01-11 05:19:00,114.501,114.502,114.475,114.475,219000000.0
2006-01-11 05:20:00,114.488,114.489,114.47,114.47,204300002.0
2006-01-11 05:21:00,114.466,114.482,114.466,114.482,361000002.0
2006-01-11 05:22:00,114.478,114.478,114.459,114.459,334300005.0
2006-01-11 05:23:00,114.443,114.448,114.418,114.448,415100007.0
2006-01-11 05:24:00,114.46,114.471,114.458,114.471,219299996.0
2006-01-11 05:25:00,114.465,114.468,114.433,114.437,269799999.0
2006-01-11 05:26:00,114.422,114.455,114.422,114.455,374000006.0
2006-01-11 05:27:00,114.456,114.456,114.447,114.451,175099999.0
2006-01-11 05:28:00,114.445,114.453,114.436,114.453,197099999.0
2006-01-11 05:29:00,114.457,114.457,114.456,114.456,19200000.0
2006-01-11 05:30:00,114.468,114.479,114.467,114.475,212300002.0
2006-01-11 05:31:00,114.471,114.48,114.47,114.47,251100005.0
2006-01-11 05:32:00,114.465,114.468,114.439,114.442,150000002.0
2006-01-11 05:33:00,114.428,114.428,114.396,114.41,128899998.0
2006-01-11 05:34:00,114.415,114.438,114.415,114.437,269100000.0
2006-01-11 05:35:00,114.451,114.468,114.451,114.454,382499996.0
2006-01-11 05:36:00,114.463,114.463,114.455,114.455,24500000.0
2006-01-11 05:37:00,114.47,114.475,114.47,114.475,175500001.0
2006-01-11 05:38:00,114.478,114.492,114.474,114.492,216100000.0
2006-01-11 05:39:00,114.494,114.5,114.494,114.497,82200001.0
2006-01-11 05:40:00,114.496,114.503,114.489,114.503,376300002.0
2006-01-11 05:41:00,114.508,114.515,114.507,114.51,311400003.0
2006-01-11 05:42:00,114.506,114.506,114.493,114.493,270500002.0
2006-01-11 05:43:00,114.493,114.493,114.482,114.487,295199999.0
2006-01-11 05:44:00,114.478,114.478,114.471,114.471,151799995.0
2006-01-11 05:45:00,114.471,114.471,114.45,114.458,144500002.0
2006-01-11 05:46:00,114.45,114.453,114.443,114.453,168599998.0
2006-01-11 05:47:00,114.45,114.455,114.45,114.455,222200002.0
2006-01-11 05:48:00,114.457,114.463,114.456,114.463,178999999.0
2006-01-11 05:49:00,114.461,114.462,114.45,114.458,329500000.0
2006-01-11 05:50:00,114.465,114.465,114.463,114.465,111500002.0
2006-01-11 05:51:00,114.466,114.473,114.466,114.473,190300003.0
2006-01-11 05:52:00,114.469,114.469,114.461,114.465,129000000.0
2006-01-11 05:53:00,114.474,114.497,114.474,114.49,215600003.0
2006-01-11 05:54:00,114.488,114.502,114.482,114.502,234800000.0
2006-01-11 05:55:00,114.502,114.508,114.495,114.505,260099998.0
2006-01-11 05:56:00,114.505,114.505,114.498,114.5,191399999.0
2006-01-11 05:57:00,114.497,114.497,114.492,114.492,166300001.0
2006-01-11 05:58:00,114.497,114.502,114.489,114.489,439999992.0
2006-01-11 05:59:00,114.495,114.501,114.495,114.496,185600003.0
2006-01-11 06:00:00,114.489,114.495,114.484,114.487,110399999.0
2006-01-11 06:01:00,114.483,114.483,114.483,114.483,64699997.0
2006-01-11 06:02:00,114.483,114.483,114.467,114.475,357300002.0
2006-01-11 06:03:00,114.47,114.474,114.468,114.468,280700001.0
2006-01-11 06:04:00,114.455,114.461,114.451,114.459,246400004.0
2006-01-11 06:05:00,114.462,114.462,114.453,114.461,282799999.0
2006-01-11 06:06:00,114.47,114.476,114.461,114.475,270499998.0
2006-01-11 06:07:00,114.472,114.472,114.458,114.464,213199994.0
2006-01-11 06:08:00,114.478,114.49,114.475,114.486,179100004.0
2006-01-11 06:09:00,114.487,114.501,114.487,114.501,260300007.0
2006-01-11 06:10:00,114.501,114.501,114.491,114.491,148399999.0
2006-01-11 06:11:00,114.486,114.5,114.486,114.5,419499995.0
2006-01-11 06:12:00,114.495,114.506,114.495,114.499,201500000.0
2006-01-11 06:13:00,114.494,114.5,114.491,114.491,311499992.0
2006-01-11 06:14:00,114.49,114.492,114.487,114.488,143100000.0
2006-01-11 06:15:00,114.488,114.492,114.483,114.483,317400000.0
2006-01-11 06:16:00,114.485,114.485,114.477,114.485,123099998.0
2006-01-11 06:17:00,114.487,114.493,114.485,114.485,203699993.0
2006-01-11 06:18:00,114.485,114.496,114.485,114.496,180399997.0
2006-01-11 06:19:00,114.502,114.502,114.499,114.501,193000001.0
2006-01-11 06:20:00,114.498,114.505,114.498,114.505,152199996.0
2006-01-11 06:21:00,114.503,114.507,114.498,114.505,245299999.0
2006-01-11 06:22:00,114.505,114.505,114.497,114.5,94200000.0
2006-01-11 06:23:00,114.505,114.513,114.502,114.513,189600004.0
2006-01-11 06:24:00,114.512,114.524,114.512,114.524,343199997.0
2006-01-11 06:25:00,114.525,114.525,114.518,114.52,400400008.0
2006-01-11 06:26:00,114.517,114.528,114.515,114.52,298700003.0
2006-01-11 06:27:00,114.522,114.531,114.509,114.531,162899999.0
2006-01-11 06:28:00,114.529,114.531,114.525,114.525,198700001.0
2006-01-11 06:29:00,114.522,114.53,114.521,114.527,258699998.0
2006-01-11 06:30:00,114.53,114.535,114.53,114.535,74900001.0
2006-01-11 06:31:00,114.533,114.55,114.533,114.542,155099999.0
2006-01-11 06:32:00,114.552,114.568,114.552,114.567,228299998.0
2006-01-11 06:33:00,114.56,114.56,114.543,114.55,89799998.0
2006-01-11 06:34:00,114.548,114.55,114.538,114.54,201900001.0
2006-01-11 06:35:00,114.54,114.54,114.529,114.53,348400005.0
2006-01-11 06:36:00,114.528,114.532,114.527,114.53,274200001.0
2006-01-11 06:37:00,114.528,114.535,114.527,114.535,307399995.0
2006-01-11 06:38:00,114.538,114.544,114.531,114.533,255800003.0
2006-01-11 06:39:00,114.536,114.539,114.534,114.538,122900002.0
2006-01-11 06:40:00,114.54,114.541,114.526,114.541,192699994.0
2006-01-11 06:41:00,114.543,114.543,114.536,114.538,249099999.0
2006-01-11 06:42:00,114.538,114.543,114.532,114.543,300600005.0
2006-01-11 06:43:00,114.542,114.542,114.534,114.539,226000003.0
2006-01-11 06:44:00,114.542,114.542,114.532,114.532,42200000.0
2006-01-11 06:45:00,114.525,114.539,114.525,114.527,333099999.0
2006-01-11 06:46:00,114.535,114.535,114.528,114.53,315199999.0
2006-01-11 06:47:00,114.517,114.528,114.517,114.528,99500001.0
2006-01-11 06:48:00,114.535,114.535,114.53,114.53,7500000.0
2006-01-11 06:49:00,114.535,114.537,114.525,114.532,96599999.0
2006-01-11 06:50:00,114.535,114.535,114.53,114.535,77400001.0
2006-01-11 06:51:00,114.535,114.535,114.527,114.527,282900003.0
2006-01-11 06:52:00,114.535,114.538,114.525,114.535,514199996.0
2006-01-11 06:53:00,114.528,114.532,114.524,114.524,198800004.0
2006-01-11 06:54:00,114.528,114.53,114.51,114.51,171600005.0
2006-01-11 06:55:00,114.501,114.512,114.501,114.512,112900003.0
2006-01-11 06:56:00,114.518,114.521,114.511,114.512,248700001.0
2006-01-11 06:57:00,114.515,114.515,114.507,114.512,158900001.0
2006-01-11 06:58:00,114.51,114.51,114.507,114.51,123400000.0
2006-01-11 06:59:00,114.515,114.515,114.507,114.515,174800002.0
2006-01-11 07:00:00,114.511,114.521,114.511,114.521,57799999.0
2006-01-11 07:01:00,114.52,114.525,114.517,114.52,277799997.0
2006-01-11 07:02:00,114.529,114.531,114.529,114.531,42300001.0
2006-01-11 07:03:00,114.538,114.545,114.535,114.535,405199999.0
2006-01-11 07:04:00,114.54,114.545,114.537,114.54,340299999.0
2006-01-11 07:05:00,114.538,114.542,114.528,114.537,330099996.0
2006-01-11 07:06:00,114.527,114.53,114.523,114.527,158899995.0
2006-01-11 07:07:00,114.537,114.537,114.53,114.535,228499998.0
2006-01-11 07:08:00,114.524,114.538,114.524,114.527,337099995.0
2006-01-11 07:09:00,114.527,114.532,114.527,114.53,130400001.0
2006-01-11 07:10:00,114.527,114.535,114.527,114.528,150800003.0
2006-01-11 07:11:00,114.535,114.535,114.525,114.53,182500003.0
2006-01-11 07:12:00,114.535,114.535,114.528,114.533,234000000.0
2006-01-11 07:13:00,114.532,114.535,114.528,114.535,272200002.0
2006-01-11 07:14:00,114.54,114.55,114.54,114.544,329900006.0
2006-01-11 07:15:00,114.544,114.552,114.535,114.552,103700002.0
2006-01-11 07:16:00,114.558,114.561,114.552,114.558,232299999.0
2006-01-11 07:17:00,114.552,114.552,114.546,114.55,131000000.0
2006-01-11 07:18:00,114.553,114.553,114.542,114.548,226799999.0
2006-01-11 07:19:00,114.556,114.584,114.556,114.58,380700007.0
2006-01-11 07:20:00,114.587,114.602,114.587,114.602,134300003.0
2006-01-11 07:21:00,114.6,114.633,114.593,114.633,183500002.0
2006-01-11 07:22:00,114.632,114.639,114.632,114.637,277800003.0
2006-01-11 07:23:00,114.629,114.638,114.629,114.638,115200000.0
2006-01-11 07:24:00,114.635,114.687,114.635,114.672,214700001.0
2006-01-11 07:25:00,114.68,114.768,114.68,114.768,169000003.0
2006-01-11 07:26:00,114.779,114.802,114.775,114.775,155900004.0
2006-01-11 07:27:00,114.758,114.77,114.732,114.732,220500001.0
2006-01-11 07:28:00,114.728,114.728,114.654,114.654,175900003.0
2006-01-11 07:29:00,114.647,114.672,114.644,114.65,216400000.0
2006-01-11 07:30:00,114.643,114.665,114.643,114.665,298200001.0
2006-01-11 07:31:00,114.671,114.671,114.652,114.664,184600001.0
2006-01-11 07:32:00,114.657,114.661,114.642,114.661,200100001.0
2006-01-11 07:33:00,114.675,114.695,114.675,114.683,184700004.0
2006-01-11 07:34:00,114.674,114.681,114.666,114.67,203199997.0
2006-01-11 07:35:00,114.657,114.665,114.657,114.66,126900001.0
2006-01-11 07:36:00,114.668,114.682,114.665,114.682,195100001.0
2006-01-11 07:37:00,114.68,114.685,114.678,114.685,161300003.0
2006-01-11 07:38:00,114.68,114.693,114.677,114.693,137300003.0
2006-01-11 07:39:00,114.686,114.691,114.678,114.678,388000001.0
2006-01-11 07:40:00,114.673,114.675,114.663,114.675,140600001.0
2006-01-11 07:41:00,114.677,114.683,114.667,114.683,143399999.0
2006-01-11 07:42:00,114.669,114.669,114.62,114.62,157300004.0
2006-01-11 07:43:00,114.634,114.688,114.634,114.688,156199998.0
2006-01-11 07:44:00,114.695,114.7,114.679,114.683,213299998.0
2006-01-11 07:45:00,114.682,114.69,114.682,114.687,117399997.0
2006-01-11 07:46:00,114.692,114.707,114.692,114.702,160000000.0
2006-01-11 07:47:00,114.697,114.7,114.692,114.698,269800006.0
2006-01-11 07:48:00,114.7,114.721,114.692,114.713,371400011.0
2006-01-11 07:49:00,114.724,114.732,114.723,114.732,224900004.0
2006-01-11 07:50:00,114.729,114.734,114.721,114.721,177100000.0
2006-01-11 07:51:00,114.728,114.732,114.722,114.727,256100003.0
2006-01-11 07:52:00,114.722,114.731,114.722,114.725,149899997.0
2006-01-11 07:53:00,114.728,114.734,114.723,114.723,178899998.0
2006-01-11 07:54:00,114.717,114.717,114.704,114.717,246100001.0
2006-01-11 07:55:00,114.729,114.739,114.729,114.739,263100003.0
2006-01-11 07:56:00,114.74,114.74,114.73,114.732,132999997.0
2006-01-11 07:57:00,114.74,114.744,114.733,114.744,314199997.0
2006-01-11 07:58:00,114.744,114.771,114.741,114.771,395299998.0
2006-01-11 07:59:00,114.78,114.799,114.78,114.799,216799996.0
2006-01-11 08:00:00,114.816,114.836,114.816,114.824,225100005.0
2006-01-11 08:01:00,114.824,114.847,114.814,114.846,186400000.0
2006-01-11 08:02:00,114.85,114.85,114.836,114.845,132500001.0
2006-01-11 08:03:00,114.855,114.872,114.855,114.872,147799999.0
2006-01-11 08:04:00,114.872,114.872,114.856,114.86,248000001.0
2006-01-11 08:05:00,114.864,114.864,114.837,114.837,295799998.0
2006-01-11 08:06:00,114.838,114.858,114.838,114.854,278599995.0
2006-01-11 08:07:00,114.857,114.857,114.844,114.844,359200003.0
2006-01-11 08:08:00,114.83,114.83,114.789,114.789,206500001.0
2006-01-11 08:09:00,114.8,114.817,114.8,114.816,163200001.0
2006-01-11 08:10:00,114.808,114.82,114.807,114.819,202099998.0
2006-01-11 08:11:00,114.825,114.836,114.807,114.812,294600003.0
2006-01-11 08:12:00,114.808,114.808,114.799,114.804,419100000.0
2006-01-11 08:13:00,114.807,114.815,114.807,114.815,146499999.0
2006-01-11 08:14:00,114.81,114.815,114.81,114.81,137199998.0
2006-01-11 08:15:00,114.816,114.821,114.816,114.82,118799998.0
2006-01-11 08:16:00,114.816,114.824,114.816,114.82,266800004.0
2006-01-11 08:17:00,114.815,114.816,114.813,114.815,308400001.0
2006-01-11 08:18:00,114.825,114.825,114.817,114.825,172400003.0
2006-01-11 08:19:00,114.817,114.831,114.817,114.831,228400004.0
2006-01-11 08:20:00,114.833,114.841,114.833,114.84,228500000.0
2006-01-11 08:21:00,114.84,114.852,114.84,114.852,235899998.0
2006-01-11 08:22:00,114.857,114.857,114.85,114.852,112400004.0
2006-01-11 08:23:00,114.852,114.86,114.852,114.856,227599998.0
2006-01-11 08:24:00,114.855,114.855,114.847,114.85,310100003.0
2006-01-11 08:25:00,114.852,114.852,114.823,114.823,350000002.0
2006-01-11 08:26:00,114.82,114.825,114.82,114.82,200299999.0
2006-01-11 08:27:00,114.823,114.834,114.823,114.834,303800001.0
2006-01-11 08:28:00,114.833,114.849,114.833,114.833,202300003.0
2006-01-11 08:29:00,114.833,114.851,114.833,114.851,208099996.0
2006-01-11 08:30:00,114.843,114.843,114.828,114.835,311099998.0
2006-01-11 08:31:00,114.832,114.832,114.813,114.819,366900002.0
2006-01-11 08:32:00,114.822,114.831,114.812,114.831,308800004.0
2006-01-11 08:33:00,114.831,114.831,114.811,114.811,180499999.0
2006-01-11 08:34:00,114.813,114.813,114.793,114.797,199600001.0
2006-01-11 08:35:00,114.802,114.802,114.779,114.779,239600004.0
2006-01-11 08:36:00,114.767,114.77,114.762,114.762,190000006.0
2006-01-11 08:37:00,114.765,114.767,114.756,114.767,74300000.0
2006-01-11 08:38:00,114.775,114.784,114.771,114.781,197399997.0
2006-01-11 08:39:00,114.775,114.775,114.762,114.762,172700003.0
2006-01-11 08:40:00,114.764,114.764,114.753,114.763,303099997.0
2006-01-11 08:41:00,114.768,114.768,114.757,114.76,268299999.0
2006-01-11 08:42:00,114.766,114.771,114.752,114.752,212199997.0
2006-01-11 08:43:00,114.746,114.746,114.746,114.746,78800000.0
2006-01-11 08:44:00,114.741,114.761,114.741,114.758,134000004.0
2006-01-11 08:45:00,114.757,114.771,114.754,114.771,489199994.0
2006-01-11 08:46:00,114.769,114.769,114.764,114.767,131300000.0
2006-01-11 08:47:00,114.77,114.775,114.767,114.77,285799996.0
2006-01-11 08:48:00,114.764,114.793,114.764,114.793,169700000.0
2006-01-11 08:49:00,114.798,114.805,114.787,114.787,192100000.0
2006-01-11 08:50:00,114.785,114.798,114.781,114.79,314900000.0
2006-01-11 08:51:00,114.79,114.794,114.772,114.774,286000002.0
2006-01-11 08:52:00,114.773,114.773,114.763,114.764,253000003.0
2006-01-11 08:53:00,114.758,114.78,114.758,114.769,195599998.0
2006-01-11 08:54:00,114.769,114.769,114.75,114.762,321200001.0
2006-01-11 08:55:00,114.756,114.77,114.756,114.766,287100002.0
2006-01-11 08:56:00,114.772,114.772,114.757,114.757,192700005.0
2006-01-11 08:57:00,114.753,114.753,114.735,114.735,219000000.0
2006-01-11 08:58:00,114.733,114.754,114.733,114.754,132500001.0
2006-01-11 08:59:00,114.76,114.76,114.748,114.748,326200003.0
2006-01-11 09:00:00,114.75,114.75,114.734,114.734,437300004.0
2006-01-11 09:01:00,114.743,114.743,114.733,114.743,156399999.0
2006-01-11 09:02:00,114.741,114.741,114.735,114.738,196300001.0
2006-01-11 09:03:00,114.743,114.745,114.736,114.745,173299999.0
2006-01-11 09:04:00,114.75,114.758,114.747,114.747,218200000.0
2006-01-11 09:05:00,114.749,114.753,114.743,114.753,152800000.0
2006-01-11 09:06:00,114.755,114.767,114.755,114.762,251099999.0
2006-01-11 09:07:00,114.757,114.759,114.746,114.746,130100001.0
2006-01-11 09:08:00,114.741,114.743,114.737,114.738,363600006.0
2006-01-11 09:09:00,114.733,114.733,114.712,114.718,258799999.0
2006-01-11 09:10:00,114.705,114.71,114.691,114.691,395300004.0
2006-01-11 09:11:00,114.685,114.689,114.682,114.689,112200003.0
2006-01-11 09:12:00,114.689,114.712,114.689,114.712,331500001.0
2006-01-11 09:13:00,114.701,114.701,114.621,114.627,363600000.0
2006-01-11 09:14:00,114.625,114.631,114.619,114.622,140099999.0
2006-01-11 09:15:00,114.636,114.649,114.629,114.63,202499996.0
2006-01-11 09:16:00,114.618,114.633,114.613,114.633,345700004.0
2006-01-11 09:17:00,114.63,114.638,114.628,114.63,46600001.0
2006-01-11 09:18:00,114.645,114.648,114.63,114.645,287800001.0
2006-01-11 09:19:00,114.652,114.659,114.646,114.649,105900001.0
2006-01-11 09:20:00,114.65,114.658,114.649,114.65,164999998.0
2006-01-11 09:21:00,114.656,114.656,114.641,114.641,331600007.0
2006-01-11 09:22:00,114.648,114.67,114.648,114.67,89600002.0
2006-01-11 09:23:00,114.673,114.678,114.671,114.676,273200002.0
2006-01-11 09:24:00,114.667,114.667,114.645,114.645,115000003.0
2006-01-11 09:25:00,114.647,114.657,114.647,114.647,301300006.0
2006-01-11 09:26:00,114.65,114.65,114.633,114.633,287300001.0
2006-01-11 09:27:00,114.635,114.637,114.623,114.623,130700003.0
2006-01-11 09:28:00,114.621,114.621,114.619,114.619,88599998.0
2006-01-11 09:29:00,114.613,114.627,114.613,114.625,85300000.0
2006-01-11 09:30:00,114.63,114.638,114.619,114.622,200600004.0
2006-01-11 09:31:00,114.628,114.632,114.619,114.619,132100001.0
2006-01-11 09:32:00,114.624,114.624,114.598,114.604,353500004.0
2006-01-11 09:33:00,114.598,114.613,114.594,114.613,124100001.0
2006-01-11 09:34:00,114.608,114.639,114.606,114.639,240399998.0
2006-01-11 09:35:00,114.646,114.647,114.634,114.641,276499993.0
2006-01-11 09:36:00,114.64,114.64,114.616,114.627,238899999.0
2006-01-11 09:37:00,114.636,114.651,114.632,114.651,311500001.0
2006-01-11 09:38:00,114.662,114.686,114.662,114.678,161999999.0
2006-01-11 09:39:00,114.677,114.677,114.66,114.664,232700004.0
2006-01-11 09:40:00,114.671,114.702,114.671,114.694,316599995.0
2006-01-11 09:41:00,114.692,114.696,114.686,114.687,235899998.0
2006-01-11 09:42:00,114.687,114.69,114.673,114.673,269200001.0
2006-01-11 09:43:00,114.677,114.681,114.666,114.681,118299999.0
2006-01-11 09:44:00,114.687,114.688,114.675,114.675,108799999.0
2006-01-11 09:45:00,114.677,114.683,114.67,114.683,113100003.0
2006-01-11 09:46:00,114.684,114.719,114.679,114.718,260700000.0
2006-01-11 09:47:00,114.726,114.744,114.726,114.73,137999999.0
2006-01-11 09:48:00,114.717,114.75,114.716,114.75,361000001.0
2006-01-11 09:49:00,114.745,114.767,114.745,114.756,298399995.0
2006-01-11 09:50:00,114.754,114.763,114.753,114.763,289300003.0
2006-01-11 09:51:00,114.758,114.758,114.739,114.742,260599998.0
2006-01-11 09:52:00,114.736,114.745,114.736,114.745,146999999.0
2006-01-11 09:53:00,114.742,114.744,114.74,114.742,97099999.0
2006-01-11 09:54:00,114.743,114.75,114.729,114.729,51799998.0
2006-01-11 09:55:00,114.737,114.74,114.729,114.74,139699997.0
2006-01-11 09:56:00,114.734,114.737,114.719,114.732,426999997.0
2006-01-11 09:57:00,114.734,114.745,114.73,114.738,169999998.0
2006-01-11 09:58:00,114.742,114.751,114.737,114.737,290400004.0
2006-01-11 09:59:00,114.733,114.741,114.713,114.72,257800003.0
2006-01-11 10:00:00,114.72,114.726,114.707,114.707,206699999.0
2006-01-11 10:01:00,114.707,114.707,114.692,114.695,111399998.0
2006-01-11 10:02:00,114.692,114.693,114.686,114.693,154999998.0
2006-01-11 10:03:00,114.692,114.692,114.664,114.664,200400001.0
2006-01-11 10:04:00,114.656,114.666,114.651,114.661,363500008.0
2006-01-11 10:05:00,114.669,114.676,114.665,114.676,229699997.0
2006-01-11 10:06:00,114.672,114.679,114.662,114.662,211100004.0
2006-01-11 10:07:00,114.655,114.671,114.655,114.667,323099998.0
2006-01-11 10:08:00,114.658,114.658,114.64,114.64,181800000.0
2006-01-11 10:09:00,114.64,114.644,114.63,114.636,199900000.0
2006-01-11 10:10:00,114.641,114.642,114.634,114.635,317499998.0
2006-01-11 10:11:00,114.639,114.639,114.622,114.622,54200001.0
2006-01-11 10:12:00,114.624,114.635,114.622,114.622,351400005.0
2006-01-11 10:13:00,114.627,114.65,114.627,114.646,170600003.0
2006-01-11 10:14:00,114.638,114.646,114.632,114.642,265600005.0
2006-01-11 10:15:00,114.637,114.637,114.578,114.578,368899995.0
2006-01-11 10:16:00,114.569,114.609,114.569,114.603,303099997.0
2006-01-11 10:17:00,114.596,114.596,114.564,114.564,345400002.0
2006-01-11 10:18:00,114.567,114.575,114.551,114.572,351599998.0
2006-01-11 10:19:00,114.572,114.593,114.565,114.589,221600004.0
2006-01-11 10:20:00,114.607,114.609,114.585,114.6,312600003.0
2006-01-11 10:21:00,114.6,114.608,114.596,114.604,196000005.0
2006-01-11 10:22:00,114.603,114.605,114.587,114.605,357099997.0
2006-01-11 10:23:00,114.604,114.61,114.597,114.61,262799994.0
2006-01-11 10:24:00,114.612,114.612,114.6,114.605,208000004.0
2006-01-11 10:25:00,114.61,114.615,114.61,114.615,169400001.0
2006-01-11 10:26:00,114.611,114.611,114.601,114.607,107400004.0
2006-01-11 10:27:00,114.61,114.623,114.61,114.623,33499999.0
2006-01-11 10:28:00,114.634,114.636,114.618,114.636,202299995.0
2006-01-11 10:29:00,114.632,114.641,114.632,114.64,150000000.0
2006-01-11 10:30:00,114.645,114.678,114.635,114.678,300799996.0
2006-01-11 10:31:00,114.692,114.72,114.685,114.72,201000001.0
2006-01-11 10:32:00,114.723,114.729,114.711,114.711,250499998.0
2006-01-11 10:33:00,114.702,114.714,114.698,114.714,189399995.0
2006-01-11 10:34:00,114.715,114.727,114.705,114.705,126899999.0
2006-01-11 10:35:00,114.693,114.703,114.692,114.697,351600007.0
2006-01-11 10:36:00,114.685,114.701,114.68,114.685,228200002.0
2006-01-11 10:37:00,114.685,114.685,114.67,114.67,63599999.0
2006-01-11 10:38:00,114.672,114.672,114.653,114.66,184700002.0
2006-01-11 10:39:00,114.664,114.664,114.652,114.657,202899999.0
2006-01-11 10:40:00,114.662,114.713,114.662,114.7,216000001.0
2006-01-11 10:41:00,114.704,114.722,114.699,114.722,255099999.0
2006-01-11 10:42:00,114.728,114.728,114.707,114.713,208400001.0
2006-01-11 10:43:00,114.699,114.699,114.672,114.68,203999998.0
2006-01-11 10:44:00,114.683,114.701,114.683,114.692,255200004.0
2006-01-11 10:45:00,114.71,114.739,114.71,114.735,249100005.0
2006-01-11 10:46:00,114.74,114.749,114.74,114.742,145599997.0
2006-01-11 10:47:00,114.743,114.743,114.73,114.73,198099996.0
2006-01-11 10:48:00,114.737,114.75,114.737,114.741,332599994.0
2006-01-11 10:49:00,114.736,114.736,114.728,114.735,178999998.0
2006-01-11 10:50:00,114.738,114.742,114.733,114.733,218699998.0
2006-01-11 10:51:00,114.729,114.758,114.723,114.758,361900008.0
2006-01-11 10:52:00,114.761,114.761,114.748,114.753,247800005.0
2006-01-11 10:53:00,114.753,114.78,114.753,114.78,165099996.0
2006-01-11 10:54:00,114.793,114.81,114.793,114.794,229199997.0
2006-01-11 10:55:00,114.79,114.828,114.764,114.828,420800004.0
2006-01-11 10:56:00,114.835,114.837,114.81,114.81,218499997.0
2006-01-11 10:57:00,114.8,114.81,114.794,114.794,162800002.0
2006-01-11 10:58:00,114.782,114.787,114.773,114.781,171400000.0
2006-01-11 10:59:00,114.788,114.791,114.775,114.775,128699999.0
2006-01-11 11:00:00,114.785,114.785,114.773,114.777,182300004.0
2006-01-11 11:01:00,114.801,114.822,114.791,114.794,218599996.0
2006-01-11 11:02:00,114.797,114.8,114.794,114.797,170900001.0
2006-01-11 11:03:00,114.79,114.79,114.771,114.771,66400000.0
2006-01-11 11:04:00,114.769,114.775,114.765,114.77,246599998.0
2006-01-11 11:05:00,114.765,114.778,114.765,114.767,383300004.0
2006-01-11 11:06:00,114.774,114.802,114.765,114.802,182599998.0
2006-01-11 11:07:00,114.807,114.828,114.798,114.827,394400008.0
2006-01-11 11:08:00,114.822,114.822,114.795,114.802,114499996.0
2006-01-11 11:09:00,114.804,114.811,114.79,114.792,314400001.0
2006-01-11 11:10:00,114.794,114.799,114.788,114.797,221699999.0
2006-01-11 11:11:00,114.796,114.797,114.772,114.785,266200000.0
2006-01-11 11:12:00,114.783,114.794,114.773,114.786,398600001.0
2006-01-11 11:13:00,114.777,114.777,114.762,114.763,138100000.0
2006-01-11 11:14:00,114.77,114.783,114.762,114.767,351000000.0
2006-01-11 11:15:00,114.753,114.753,114.741,114.753,56000000.0
2006-01-11 11:16:00,114.752,114.763,114.751,114.763,159600003.0
2006-01-11 11:17:00,114.757,114.757,114.718,114.719,254400001.0
2006-01-11 11:18:00,114.717,114.717,114.692,114.703,252900002.0
2006-01-11 11:19:00,114.698,114.714,114.698,114.709,155000002.0
2006-01-11 11:20:00,114.717,114.725,114.712,114.72,232800001.0
2006-01-11 11:21:00,114.72,114.727,114.708,114.708,184099994.0
2006-01-11 11:22:00,114.71,114.715,114.705,114.71,220100000.0
2006-01-11 11:23:00,114.717,114.723,114.717,114.718,201300004.0
2006-01-11 11:24:00,114.719,114.733,114.719,114.726,181900004.0
2006-01-11 11:25:00,114.724,114.725,114.71,114.71,237100000.0
2006-01-11 11:26:00,114.708,114.72,114.706,114.717,113899996.0
2006-01-11 11:27:00,114.731,114.735,114.726,114.735,163300005.0
2006-01-11 11:28:00,114.732,114.732,114.723,114.723,199899997.0
2006-01-11 11:29:00,114.728,114.731,114.723,114.724,109800002.0
2006-01-11 11:30:00,114.737,114.787,114.737,114.787,274699995.0
2006-01-11 11:31:00,114.798,114.799,114.763,114.765,526299997.0
2006-01-11 11:32:00,114.758,114.767,114.749,114.754,232800001.0
2006-01-11 11:33:00,114.748,114.748,114.717,114.724,99600003.0
2006-01-11 11:34:00,114.723,114.731,114.713,114.731,117900002.0
2006-01-11 11:35:00,114.732,114.746,114.725,114.746,50300001.0
2006-01-11 11:36:00,114.751,114.751,114.729,114.729,230499998.0
2006-01-11 11:37:00,114.722,114.722,114.707,114.722,181999999.0
2006-01-11 11:38:00,114.723,114.723,114.712,114.717,143399998.0
2006-01-11 11:39:00,114.73,114.73,114.718,114.719,177999998.0
2006-01-11 11:40:00,114.705,114.72,114.702,114.72,167100001.0
2006-01-11 11:41:00,114.72,114.722,114.708,114.722,349000003.0
2006-01-11 11:42:00,114.723,114.729,114.715,114.727,223600001.0
2006-01-11 11:43:00,114.731,114.733,114.712,114.712,219400001.0
2006-01-11 11:44:00,114.716,114.716,114.706,114.706,214500000.0
2006-01-11 11:45:00,114.717,114.724,114.713,114.72,219500001.0
2006-01-11 11:46:00,114.716,114.723,114.714,114.723,64300000.0
2006-01-11 11:47:00,114.723,114.731,114.718,114.723,301399998.0
2006-01-11 11:48:00,114.723,114.723,114.71,114.711,138300002.0
2006-01-11 11:49:00,114.718,114.73,114.715,114.727,109300004.0
2006-01-11 11:50:00,114.73,114.737,114.72,114.727,348999996.0
2006-01-11 11:51:00,114.719,114.736,114.719,114.721,403100004.0
2006-01-11 11:52:00,114.727,114.727,114.718,114.723,190699994.0
2006-01-11 11:53:00,114.723,114.736,114.723,114.728,275500002.0
2006-01-11 11:54:00,114.732,114.751,114.727,114.751,452000002.0
2006-01-11 11:55:00,114.749,114.753,114.741,114.753,250299995.0
2006-01-11 11:56:00,114.755,114.765,114.752,114.76,148999995.0
2006-01-11 11:57:00,114.762,114.769,114.748,114.75,190600001.0
2006-01-11 11:58:00,114.748,114.748,114.735,114.743,154399997.0
2006-01-11 11:59:00,114.738,114.74,114.73,114.73,135999999.0
2006-01-11 12:00:00,114.732,114.749,114.732,114.748,92100003.0
2006-01-11 12:01:00,114.751,114.751,114.739,114.746,138700000.0
2006-01-11 12:02:00,114.746,114.746,114.739,114.741,255699996.0
2006-01-11 12:03:00,114.748,114.752,114.744,114.745,144699998.0
2006-01-11 12:04:00,114.752,114.752,114.734,114.736,318900002.0
2006-01-11 12:05:00,114.742,114.75,114.737,114.747,159299996.0
2006-01-11 12:06:00,114.738,114.739,114.727,114.737,228499995.0
2006-01-11 12:07:00,114.743,114.749,114.732,114.747,147799997.0
2006-01-11 12:08:00,114.748,114.75,114.73,114.73,81699998.0
2006-01-11 12:09:00,114.728,114.742,114.728,114.731,338100000.0
2006-01-11 12:10:00,114.734,114.738,114.733,114.738,86099999.0
2006-01-11 12:11:00,114.741,114.741,114.725,114.73,356500000.0
2006-01-11 12:12:00,114.739,114.743,114.73,114.743,198300000.0
2006-01-11 12:13:00,114.741,114.741,114.723,114.734,170799997.0
2006-01-11 12:14:00,114.737,114.741,114.732,114.738,228500003.0
2006-01-11 12:15:00,114.743,114.755,114.737,114.755,209100002.0
2006-01-11 12:16:00,114.756,114.765,114.75,114.75,260700001.0
2006-01-11 12:17:00,114.752,114.78,114.752,114.78,468499999.0
2006-01-11 12:18:00,114.785,114.785,114.762,114.77,326000004.0
2006-01-11 12:19:00,114.768,114.772,114.755,114.758,330700000.0
2006-01-11 12:20:00,114.757,114.766,114.757,114.762,314899997.0
2006-01-11 12:21:00,114.766,114.772,114.765,114.767,281700005.0
2006-01-11 12:22:00,114.765,114.77,114.764,114.767,69500000.0
2006-01-11 12:23:00,114.755,114.756,114.744,114.752,185899998.0
2006-01-11 12:24:00,114.751,114.76,114.745,114.76,189499996.0
2006-01-11 12:25:00,114.748,114.758,114.748,114.756,243100003.0
2006-01-11 12:26:00,114.757,114.76,114.743,114.755,223500001.0
2006-01-11 12:27:00,114.753,114.757,114.742,114.757,311499998.0
2006-01-11 12:28:00,114.755,114.77,114.755,114.762,356900002.0
2006-01-11 12:29:00,114.767,114.769,114.757,114.757,190100000.0
2006-01-11 12:30:00,114.752,114.757,114.744,114.751,339300004.0
2006-01-11 12:31:00,114.747,114.753,114.738,114.753,200700001.0
2006-01-11 12:32:00,114.743,114.743,114.705,114.705,111499998.0
2006-01-11 12:33:00,114.682,114.682,114.612,114.616,127900002.0
2006-01-11 12:34:00,114.609,114.609,114.591,114.6,200200002.0
2006-01-11 12:35:00,114.592,114.594,114.57,114.572,175200003.0
2006-01-11 12:36:00,114.57,114.586,114.564,114.586,276499995.0
2006-01-11 12:37:00,114.595,114.604,114.58,114.587,151800002.0
2006-01-11 12:38:00,114.594,114.623,114.594,114.623,239600000.0
2006-01-11 12:39:00,114.631,114.631,114.61,114.612,169700001.0
2006-01-11 12:40:00,114.603,114.612,114.591,114.593,397999996.0
2006-01-11 12:41:00,114.592,114.604,114.577,114.577,150800003.0
2006-01-11 12:42:00,114.575,114.58,114.558,114.58,260299995.0
2006-01-11 12:43:00,114.581,114.581,114.562,114.562,143099996.0
2006-01-11 12:44:00,114.566,114.566,114.522,114.522,407399997.0
2006-01-11 12:45:00,114.53,114.53,114.48,114.48,252999995.0
2006-01-11 12:46:00,114.485,114.497,114.477,114.496,264100000.0
2006-01-11 12:47:00,114.5,114.509,114.485,114.493,429699990.0
2006-01-11 12:48:00,114.488,114.511,114.485,114.511,318699993.0
2006-01-11 12:49:00,114.508,114.516,114.499,114.499,511500004.0
2006-01-11 12:50:00,114.487,114.509,114.487,114.507,84400001.0
2006-01-11 12:51:00,114.514,114.514,114.504,114.51,166300004.0
2006-01-11 12:52:00,114.516,114.527,114.516,114.527,95800000.0
2006-01-11 12:53:00,114.522,114.531,114.516,114.531,195600002.0
2006-01-11 12:54:00,114.526,114.535,114.522,114.535,213799999.0
2006-01-11 12:55:00,114.53,114.53,114.52,114.52,133600000.0
2006-01-11 12:56:00,114.5,114.5,114.459,114.483,305800003.0
2006-01-11 12:57:00,114.495,114.495,114.482,114.482,153500000.0
2006-01-11 12:58:00,114.483,114.491,114.473,114.487,299300004.0
2006-01-11 12:59:00,114.493,114.501,114.481,114.501,394200006.0
2006-01-11 13:00:00,114.502,114.55,114.502,114.55,285800001.0
2006-01-11 13:01:00,114.536,114.538,114.526,114.536,189599995.0
2006-01-11 13:02:00,114.556,114.559,114.556,114.559,5200000.0
2006-01-11 13:03:00,114.572,114.574,114.56,114.56,215400004.0
2006-01-11 13:04:00,114.551,114.559,114.551,114.557,192400003.0
2006-01-11 13:05:00,114.557,114.563,114.533,114.533,316599996.0
2006-01-11 13:06:00,114.533,114.554,114.533,114.55,363300002.0
2006-01-11 13:07:00,114.55,114.55,114.537,114.543,111500002.0
2006-01-11 13:08:00,114.54,114.546,114.535,114.541,242599996.0
2006-01-11 13:09:00,114.524,114.524,114.503,114.503,57500000.0
2006-01-11 13:10:00,114.492,114.497,114.483,114.496,446500006.0
2006-01-11 13:11:00,114.491,114.503,114.489,114.503,271399997.0
2006-01-11 13:12:00,114.494,114.494,114.431,114.431,201000001.0
2006-01-11 13:13:00,114.428,114.432,114.41,114.41,68699998.0
2006-01-11 13:14:00,114.409,114.42,114.396,114.396,235100000.0
2006-01-11 13:15:00,114.401,114.448,114.401,114.445,256299996.0
2006-01-11 13:16:00,114.447,114.461,114.447,114.452,151200002.0
2006-01-11 13:17:00,114.433,114.434,114.404,114.404,228699998.0
2006-01-11 13:18:00,114.391,114.397,114.378,114.378,167799999.0
2006-01-11 13:19:00,114.366,114.366,114.349,114.355,149700000.0
2006-01-11 13:20:00,114.367,114.396,114.367,114.39,208600001.0
2006-01-11 13:21:00,114.404,114.419,114.404,114.416,253700001.0
2006-01-11 13:22:00,114.414,114.42,114.399,114.403,283300002.0
2006-01-11 13:23:00,114.398,114.4,114.379,114.385,303800004.0
2006-01-11 13:24:00,114.376,114.382,114.364,114.366,176500004.0
2006-01-11 13:25:00,114.368,114.373,114.328,114.328,175400001.0
2006-01-11 13:26:00,114.307,114.34,114.299,114.34,295799999.0
2006-01-11 13:27:00,114.334,114.334,114.308,114.308,220399998.0
2006-01-11 13:28:00,114.323,114.327,114.293,114.293,374300001.0
2006-01-11 13:29:00,114.286,114.29,114.263,114.27,294300000.0
2006-01-11 13:30:00,114.276,114.29,114.266,114.286,322100004.0
2006-01-11 13:31:00,114.298,114.298,114.282,114.285,169999999.0
2006-01-11 13:32:00,114.295,114.317,114.295,114.31,278099999.0
2006-01-11 13:33:00,114.32,114.322,114.31,114.321,322999998.0
2006-01-11 13:34:00,114.322,114.343,114.322,114.343,225400003.0
2006-01-11 13:35:00,114.346,114.356,114.346,114.35,189700000.0
2006-01-11 13:36:00,114.349,114.354,114.333,114.341,262699999.0
2006-01-11 13:37:00,114.334,114.334,114.312,114.322,237900001.0
2006-01-11 13:38:00,114.318,114.322,114.309,114.317,184699998.0
2006-01-11 13:39:00,114.317,114.317,114.301,114.313,165299998.0
2006-01-11 13:40:00,114.321,114.321,114.279,114.279,281199993.0
2006-01-11 13:41:00,114.27,114.28,114.262,114.28,299400002.0
2006-01-11 13:42:00,114.291,114.291,114.265,114.273,224799998.0
2006-01-11 13:43:00,114.265,114.265,114.236,114.244,203100005.0
2006-01-11 13:44:00,114.249,114.272,114.248,114.26,320800006.0
2006-01-11 13:45:00,114.263,114.282,114.261,114.282,193300002.0
2006-01-11 13:46:00,114.294,114.311,114.294,114.306,300800003.0
2006-01-11 13:47:00,114.314,114.314,114.302,114.307,231400004.0
2006-01-11 13:48:00,114.309,114.344,114.309,114.344,151400001.0
2006-01-11 13:49:00,114.357,114.398,114.357,114.397,161899998.0
2006-01-11 13:50:00,114.403,114.425,114.402,114.405,420400003.0
2006-01-11 13:51:00,114.406,114.411,114.398,114.405,302500000.0
2006-01-11 13:52:00,114.389,114.395,114.383,114.383,358399998.0
2006-01-11 13:53:00,114.375,114.387,114.375,114.377,377099997.0
2006-01-11 13:54:00,114.372,114.374,114.35,114.35,194300000.0
2006-01-11 13:55:00,114.34,114.34,114.327,114.335,161499996.0
2006-01-11 13:56:00,114.332,114.332,114.322,114.327,327000007.0
2006-01-11 13:57:00,114.323,114.329,114.32,114.328,130700004.0
2006-01-11 13:58:00,114.328,114.337,114.322,114.337,242699995.0
2006-01-11 13:59:00,114.343,114.348,114.336,114.336,172599995.0
2006-01-11 14:00:00,114.335,114.346,114.329,114.333,428799999.0
2006-01-11 14:01:00,114.323,114.325,114.308,114.308,494699996.0
2006-01-11 14:02:00,114.311,114.319,114.306,114.312,144299999.0
2006-01-11 14:03:00,114.304,114.304,114.285,114.285,221600000.0
2006-01-11 14:04:00,114.285,114.303,114.279,114.298,349199999.0
2006-01-11 14:05:00,114.298,114.324,114.291,114.324,251400006.0
2006-01-11 14:06:00,114.333,114.333,114.324,114.327,186900000.0
2006-01-11 14:07:00,114.332,114.345,114.332,114.34,235100002.0
2006-01-11 14:08:00,114.34,114.353,114.339,114.346,224399999.0
2006-01-11 14:09:00,114.333,114.333,114.321,114.321,135100001.0
2006-01-11 14:10:00,114.315,114.315,114.292,114.292,38099999.0
2006-01-11 14:11:00,114.3,114.31,114.3,114.309,146400001.0
2006-01-11 14:12:00,114.301,114.304,114.275,114.275,233200001.0
2006-01-11 14:13:00,114.264,114.268,114.26,114.26,151899999.0
2006-01-11 14:14:00,114.262,114.282,114.258,114.277,254900001.0
2006-01-11 14:15:00,114.287,114.301,114.287,114.292,267800002.0
2006-01-11 14:16:00,114.285,114.303,114.285,114.303,150499999.0
2006-01-11 14:17:00,114.301,114.312,114.299,114.312,229299999.0
2006-01-11 14:18:00,114.307,114.308,114.275,114.275,250200007.0
2006-01-11 14:19:00,114.268,114.274,114.257,114.265,252199999.0
2006-01-11 14:20:00,114.248,114.248,114.219,114.225,194299999.0
2006-01-11 14:21:00,114.223,114.239,114.218,114.237,296699999.0
2006-01-11 14:22:00,114.235,114.235,114.218,114.218,243999996.0
2006-01-11 14:23:00,114.228,114.23,114.218,114.223,342999999.0
2006-01-11 14:24:00,114.221,114.221,114.196,114.196,300899996.0
2006-01-11 14:25:00,114.195,114.195,114.188,114.188,178099997.0
2006-01-11 14:26:00,114.195,114.237,114.195,114.233,236200000.0
2006-01-11 14:27:00,114.235,114.243,114.233,114.241,232100004.0
2006-01-11 14:28:00,114.238,114.238,114.209,114.209,380699995.0
2006-01-11 14:29:00,114.203,114.204,114.167,114.183,358699999.0
2006-01-11 14:30:00,114.183,114.22,114.179,114.22,230900003.0
2006-01-11 14:31:00,114.232,114.236,114.213,114.214,180399997.0
2006-01-11 14:32:00,114.212,114.234,114.212,114.217,212200005.0
2006-01-11 14:33:00,114.21,114.243,114.21,114.243,143500002.0
2006-01-11 14:34:00,114.237,114.241,114.218,114.236,276900004.0
2006-01-11 14:35:00,114.232,114.236,114.227,114.23,130999998.0
2006-01-11 14:36:00,114.225,114.254,114.225,114.249,209500004.0
2006-01-11 14:37:00,114.247,114.253,114.247,114.253,190199997.0
2006-01-11 14:38:00,114.245,114.246,114.238,114.241,88400000.0
2006-01-11 14:39:00,114.241,114.252,114.24,114.246,125000002.0
2006-01-11 14:40:00,114.249,114.256,114.243,114.256,286299999.0
2006-01-11 14:41:00,114.255,114.261,114.25,114.261,219900003.0
2006-01-11 14:42:00,114.26,114.275,114.26,114.273,229600000.0
2006-01-11 14:43:00,114.277,114.283,114.275,114.28,278300000.0
2006-01-11 14:44:00,114.268,114.268,114.246,114.26,157100003.0
2006-01-11 14:45:00,114.268,114.284,114.268,114.283,225099996.0
2006-01-11 14:46:00,114.278,114.292,114.277,114.287,453599992.0
2006-01-11 14:47:00,114.285,114.306,114.285,114.297,205799998.0
2006-01-11 14:48:00,114.3,114.315,114.296,114.315,258900002.0
2006-01-11 14:49:00,114.326,114.351,114.326,114.351,203099998.0
2006-01-11 14:50:00,114.348,114.351,114.333,114.333,182400001.0
2006-01-11 14:51:00,114.33,114.338,114.33,114.338,102600000.0
2006-01-11 14:52:00,114.34,114.34,114.328,114.339,150099997.0
2006-01-11 14:53:00,114.342,114.35,114.34,114.34,252600007.0
2006-01-11 14:54:00,114.338,114.351,114.336,114.351,142400000.0
2006-01-11 14:55:00,114.35,114.35,114.335,114.34,204300001.0
2006-01-11 14:56:00,114.339,114.339,114.304,114.304,306100000.0
2006-01-11 14:57:00,114.32,114.322,114.307,114.322,199900004.0
2006-01-11 14:58:00,114.325,114.329,114.311,114.311,200700000.0
2006-01-11 14:59:00,114.318,114.318,114.309,114.31,293999997.0
2006-01-11 15:00:00,114.315,114.327,114.315,114.318,309300004.0
2006-01-11 15:01:00,114.328,114.33,114.312,114.312,211999996.0
2006-01-11 15:02:00,114.312,114.317,114.305,114.305,138600002.0
2006-01-11 15:03:00,114.303,114.311,114.295,114.311,161600000.0
2006-01-11 15:04:00,114.322,114.337,114.322,114.33,132100003.0
2006-01-11 15:05:00,114.328,114.328,114.298,114.304,172600000.0
2006-01-11 15:06:00,114.293,114.308,114.29,114.297,343100000.0
2006-01-11 15:07:00,114.287,114.305,114.287,114.305,71800000.0
2006-01-11 15:08:00,114.31,114.338,114.31,114.328,152099999.0
2006-01-11 15:09:00,114.32,114.32,114.305,114.313,205199998.0
2006-01-11 15:10:00,114.317,114.323,114.307,114.314,322199997.0
2006-01-11 15:11:00,114.32,114.336,114.32,114.328,349000000.0
2006-01-11 15:12:00,114.333,114.333,114.321,114.321,92400001.0
2006-01-11 15:13:00,114.323,114.329,114.316,114.327,217100002.0
2006-01-11 15:14:00,114.326,114.37,114.326,114.37,193000001.0
2006-01-11 15:15:00,114.375,114.382,114.363,114.363,260200005.0
2006-01-11 15:16:00,114.363,114.37,114.357,114.365,193899998.0
2006-01-11 15:17:00,114.362,114.371,114.362,114.367,218499996.0
2006-01-11 15:18:00,114.368,114.372,114.363,114.367,224999996.0
2006-01-11 15:19:00,114.364,114.373,114.353,114.369,307400007.0
2006-01-11 15:20:00,114.369,114.376,114.352,114.358,409600005.0
2006-01-11 15:21:00,114.357,114.363,114.347,114.347,424100000.0
2006-01-11 15:22:00,114.35,114.359,114.348,114.349,195000000.0
2006-01-11 15:23:00,114.351,114.362,114.348,114.348,266200005.0
2006-01-11 15:24:00,114.352,114.355,114.347,114.35,336300009.0
2006-01-11 15:25:00,114.351,114.357,114.349,114.355,192200004.0
2006-01-11 15:26:00,114.358,114.362,114.351,114.357,287799997.0
2006-01-11 15:27:00,114.353,114.353,114.34,114.346,165300002.0
2006-01-11 15:28:00,114.341,114.341,114.328,114.328,52600001.0
2006-01-11 15:29:00,114.318,114.325,114.316,114.325,117799997.0
2006-01-11 15:30:00,114.337,114.341,114.327,114.327,289800003.0
2006-01-11 15:31:00,114.329,114.34,114.32,114.34,98700001.0
2006-01-11 15:32:00,114.334,114.339,114.331,114.336,214200004.0
2006-01-11 15:33:00,114.338,114.361,114.338,114.361,163800000.0
2006-01-11 15:34:00,114.364,114.369,114.356,114.358,278800004.0
2006-01-11 15:35:00,114.358,114.36,114.338,114.338,266999998.0
2006-01-11 15:36:00,114.337,114.339,114.322,114.335,138999998.0
2006-01-11 15:37:00,114.331,114.347,114.322,114.322,332100005.0
2006-01-11 15:38:00,114.33,114.351,114.324,114.351,285799995.0
2006-01-11 15:39:00,114.344,114.353,114.333,114.339,205500001.0
2006-01-11 15:40:00,114.344,114.352,114.344,114.347,327300002.0
2006-01-11 15:41:00,114.342,114.348,114.342,114.348,135300001.0
2006-01-11 15:42:00,114.346,114.348,114.329,114.329,467500003.0
2006-01-11 15:43:00,114.34,114.366,114.34,114.365,327500003.0
2006-01-11 15:44:00,114.369,114.404,114.369,114.397,294999998.0
2006-01-11 15:45:00,114.398,114.398,114.38,114.38,178699997.0
2006-01-11 15:46:00,114.377,114.386,114.373,114.378,335700004.0
2006-01-11 15:47:00,114.374,114.374,114.348,114.348,286299998.0
2006-01-11 15:48:00,114.35,114.362,114.345,114.355,284000002.0
2006-01-11 15:49:00,114.363,114.392,114.363,114.392,107100001.0
2006-01-11 15:50:00,114.403,114.455,114.403,114.444,296200005.0
2006-01-11 15:51:00,114.45,114.454,114.448,114.452,241400002.0
2006-01-11 15:52:00,114.441,114.441,114.419,114.425,158200001.0
2006-01-11 15:53:00,114.421,114.421,114.409,114.414,161700002.0
2006-01-11 15:54:00,114.417,114.42,114.403,114.413,366299998.0
2006-01-11 15:55:00,114.41,114.417,114.4,114.417,197500001.0
2006-01-11 15:56:00,114.415,114.433,114.409,114.433,364600003.0
2006-01-11 15:57:00,114.425,114.432,114.425,114.427,259999996.0
2006-01-11 15:58:00,114.419,114.427,114.417,114.417,284699996.0
2006-01-11 15:59:00,114.415,114.418,114.404,114.414,455600003.0
2006-01-11 16:00:00,114.42,114.42,114.411,114.413,277400002.0
2006-01-11 16:01:00,114.402,114.413,114.399,114.407,257800000.0
2006-01-11 16:02:00,114.399,114.399,114.38,114.38,189699999.0
2006-01-11 16:03:00,114.382,114.382,114.368,114.368,182800002.0
2006-01-11 16:04:00,114.357,114.38,114.357,114.365,325000003.0
2006-01-11 16:05:00,114.371,114.381,114.371,114.38,231500000.0
2006-01-11 16:06:00,114.385,114.385,114.375,114.385,138100000.0
2006-01-11 16:07:00,114.39,114.398,114.379,114.379,84600001.0
2006-01-11 16:08:00,114.368,114.368,114.345,114.345,160100000.0
2006-01-11 16:09:00,114.362,114.374,114.362,114.367,128800002.0
2006-01-11 16:10:00,114.358,114.358,114.326,114.326,181900000.0
2006-01-11 16:11:00,114.335,114.339,114.329,114.329,192899999.0
2006-01-11 16:12:00,114.33,114.35,114.33,114.347,120299997.0
2006-01-11 16:13:00,114.353,114.353,114.342,114.344,154600001.0
2006-01-11 16:14:00,114.339,114.339,114.32,114.326,206099999.0
2006-01-11 16:15:00,114.326,114.332,114.325,114.328,97800003.0
2006-01-11 16:16:00,114.328,114.332,114.316,114.321,287499997.0
2006-01-11 16:17:00,114.319,114.319,114.285,114.286,230499999.0
2006-01-11 16:18:00,114.297,114.306,114.294,114.295,262699999.0
2006-01-11 16:19:00,114.291,114.291,114.273,114.273,94800002.0
2006-01-11 16:20:00,114.283,114.283,114.237,114.237,132800003.0
2006-01-11 16:21:00,114.237,114.25,114.235,114.244,208200003.0
2006-01-11 16:22:00,114.247,114.252,114.226,114.243,153999998.0
2006-01-11 16:23:00,114.237,114.265,114.236,114.265,195099998.0
2006-01-11 16:24:00,114.267,114.291,114.267,114.283,180499996.0
2006-01-11 16:25:00,114.293,114.294,114.259,114.259,97300003.0
2006-01-11 16:26:00,114.24,114.249,114.212,114.216,309099998.0
2006-01-11 16:27:00,114.21,114.235,114.196,114.203,358600003.0
2006-01-11 16:28:00,114.207,114.207,114.172,114.177,183400003.0
2006-01-11 16:29:00,114.178,114.189,114.158,114.158,591000000.0
2006-01-11 16:30:00,114.164,114.204,114.164,114.195,222099995.0
2006-01-11 16:31:00,114.194,114.202,114.19,114.202,260500004.0
2006-01-11 16:32:00,114.187,114.187,114.166,114.184,252700002.0
2006-01-11 16:33:00,114.18,114.189,114.179,114.185,254699995.0
2006-01-11 16:34:00,114.18,114.185,114.169,114.185,88300002.0
2006-01-11 16:35:00,114.19,114.19,114.14,114.14,378300002.0
2006-01-11 16:36:00,114.132,114.132,114.099,114.112,307699999.0
2006-01-11 16:37:00,114.113,114.117,114.11,114.112,243500001.0
2006-01-11 16:38:00,114.108,114.122,114.105,114.116,342500003.0
2006-01-11 16:39:00,114.12,114.139,114.12,114.131,213799993.0
2006-01-11 16:40:00,114.123,114.123,114.093,114.093,147800001.0
2006-01-11 16:41:00,114.099,114.131,114.095,114.131,250999996.0
2006-01-11 16:42:00,114.137,114.137,114.131,114.131,57900000.0
2006-01-11 16:43:00,114.153,114.169,114.153,114.163,132500000.0
2006-01-11 16:44:00,114.149,114.149,114.12,114.126,237800001.0
2006-01-11 16:45:00,114.125,114.139,114.12,114.139,223300004.0
2006-01-11 16:46:00,114.142,114.148,114.128,114.131,97499997.0
2006-01-11 16:47:00,114.114,114.131,114.1,114.131,198199997.0
2006-01-11 16:48:00,114.132,114.138,114.124,114.132,197999998.0
2006-01-11 16:49:00,114.126,114.131,114.099,114.102,226800001.0
2006-01-11 16:50:00,114.081,114.081,114.027,114.027,116000000.0
2006-01-11 16:51:00,114.023,114.031,114.001,114.031,259800008.0
2006-01-11 16:52:00,114.027,114.047,114.027,114.037,379500006.0
2006-01-11 16:53:00,114.035,114.035,114.025,114.032,201199999.0
2006-01-11 16:54:00,114.05,114.052,114.035,114.046,169099999.0
2006-01-11 16:55:00,114.046,114.06,114.046,114.055,308200004.0
2006-01-11 16:56:00,114.057,114.06,114.046,114.049,170100001.0
2006-01-11 16:57:00,114.052,114.073,114.047,114.073,188200004.0
2006-01-11 16:58:00,114.078,114.083,114.059,114.065,327800002.0
2006-01-11 16:59:00,114.076,114.087,114.076,114.085,276299999.0
2006-01-11 17:00:00,114.087,114.089,114.069,114.083,150900000.0
2006-01-11 17:01:00,114.088,114.115,114.08,114.114,510400003.0
2006-01-11 17:02:00,114.122,114.13,114.114,114.13,251299999.0
2006-01-11 17:03:00,114.133,114.143,114.128,114.138,240199995.0
2006-01-11 17:04:00,114.146,114.146,114.131,114.14,264600000.0
2006-01-11 17:05:00,114.143,114.153,114.141,114.149,150599999.0
2006-01-11 17:06:00,114.157,114.17,114.157,114.163,237100005.0
2006-01-11 17:07:00,114.155,114.155,114.141,114.148,107699996.0
2006-01-11 17:08:00,114.14,114.141,114.115,114.128,269099997.0
2006-01-11 17:09:00,114.131,114.143,114.129,114.137,210300005.0
2006-01-11 17:10:00,114.14,114.14,114.119,114.128,255799995.0
2006-01-11 17:11:00,114.128,114.135,114.123,114.123,122999997.0
2006-01-11 17:12:00,114.12,114.125,114.113,114.113,133500004.0
2006-01-11 17:13:00,114.126,114.164,114.126,114.163,343999997.0
2006-01-11 17:14:00,114.165,114.175,114.163,114.175,266900002.0
2006-01-11 17:15:00,114.176,114.176,114.162,114.162,155900004.0
2006-01-11 17:16:00,114.147,114.168,114.145,114.167,167500002.0
2006-01-11 17:17:00,114.172,114.238,114.172,114.238,174299997.0
2006-01-11 17:18:00,114.245,114.264,114.245,114.258,196800000.0
2006-01-11 17:19:00,114.272,114.319,114.27,114.27,491700002.0
2006-01-11 17:20:00,114.273,114.28,114.266,114.272,343900004.0
2006-01-11 17:21:00,114.268,114.268,114.247,114.249,153000001.0
2006-01-11 17:22:00,114.256,114.28,114.256,114.28,188299999.0
2006-01-11 17:23:00,114.28,114.289,114.254,114.254,196000005.0
2006-01-11 17:24:00,114.26,114.296,114.26,114.296,210500000.0
2006-01-11 17:25:00,114.306,114.31,114.298,114.298,88199999.0
2006-01-11 17:26:00,114.288,114.29,114.284,114.287,182400002.0
2006-01-11 17:27:00,114.284,114.284,114.276,114.279,67100001.0
2006-01-11 17:28:00,114.291,114.292,114.282,114.292,288900001.0
2006-01-11 17:29:00,114.281,114.282,114.266,114.275,267900002.0
2006-01-11 17:30:00,114.267,114.268,114.255,114.255,134200000.0
2006-01-11 17:31:00,114.257,114.27,114.255,114.27,143500002.0
2006-01-11 17:32:00,114.277,114.28,114.27,114.27,110200000.0
2006-01-11 17:33:00,114.254,114.264,114.248,114.249,278300004.0
2006-01-11 17:34:00,114.242,114.245,114.233,114.245,384999997.0
2006-01-11 17:35:00,114.246,114.246,114.234,114.236,282199998.0
2006-01-11 17:36:00,114.238,114.247,114.224,114.233,186500001.0
2006-01-11 17:37:00,114.228,114.239,114.225,114.239,185100000.0
2006-01-11 17:38:00,114.243,114.243,114.229,114.229,174500000.0
2006-01-11 17:39:00,114.215,114.215,114.205,114.214,286700005.0
2006-01-11 17:40:00,114.203,114.209,114.191,114.209,72299999.0
2006-01-11 17:41:00,114.205,114.205,114.181,114.196,311000000.0
2006-01-11 17:42:00,114.21,114.22,114.198,114.199,243199996.0
2006-01-11 17:43:00,114.194,114.195,114.182,114.183,345400003.0
2006-01-11 17:44:00,114.193,114.199,114.176,114.199,319900000.0
2006-01-11 17:45:00,114.204,114.204,114.196,114.2,332599999.0
2006-01-11 17:46:00,114.196,114.196,114.182,114.19,177400006.0
2006-01-11 17:47:00,114.186,114.198,114.183,114.198,223600000.0
2006-01-11 17:48:00,114.202,114.207,114.202,114.207,69600002.0
2006-01-11 17:49:00,114.214,114.241,114.214,114.233,335999997.0
2006-01-11 17:50:00,114.239,114.246,114.235,114.246,349300002.0
2006-01-11 17:51:00,114.246,114.248,114.236,114.236,380800005.0
2006-01-11 17:52:00,114.248,114.277,114.248,114.259,294400003.0
2006-01-11 17:53:00,114.27,114.275,114.256,114.256,353299996.0
2006-01-11 17:54:00,114.272,114.303,114.272,114.297,101300001.0
2006-01-11 17:55:00,114.283,114.283,114.253,114.253,117299999.0
2006-01-11 17:56:00,114.242,114.242,114.226,114.228,36800000.0
2006-01-11 17:57:00,114.231,114.272,114.231,114.272,336400002.0
2006-01-11 17:58:00,114.266,114.266,114.239,114.239,225200005.0
2006-01-11 17:59:00,114.242,114.242,114.224,114.227,177999999.0
2006-01-11 18:00:00,114.216,114.24,114.213,114.24,102599997.0
2006-01-11 18:01:00,114.24,114.24,114.206,114.218,2008299995.0
2006-01-11 18:02:00,113.99,114.04,113.99,114.04,1816699993.0
2006-01-11 18:03:00,114.03,114.04,114.02,114.03,1816699993.0
2006-01-11 18:04:00,114.02,114.05,114.01,114.02,1816699993.0
2006-01-11 18:05:00,114.01,114.02,113.97,113.97,1816699993.0
2006-01-11 18:06:00,113.96,113.97,113.95,113.96,1816699993.0
2006-01-11 18:07:00,113.95,113.95,113.91,113.91,1816699993.0
2006-01-11 18:08:00,113.92,113.96,113.92,113.96,1816699993.0
2006-01-11 18:09:00,113.97,113.97,113.95,113.96,1816699993.0
2006-01-11 18:10:00,113.97,113.99,113.97,113.99,1816699993.0
2006-01-11 18:11:00,114.273,114.273,114.262,114.266,1816699993.0
2006-01-11 18:12:00,114.264,114.289,114.264,114.283,1879699996.0
2006-01-11 18:13:00,114.09,114.09,114.05,114.07,1837499989.0
2006-01-11 18:14:00,114.05,114.05,114.05,114.05,1837499989.0
2006-01-11 18:16:00,114.04,114.04,114.03,114.03,1837499989.0
2006-01-11 18:17:00,114.281,114.293,114.277,114.293,1837499989.0
2006-01-11 18:18:00,114.02,114.03,113.99,113.99,1790400003.0
2006-01-11 18:19:00,114.0,114.02,113.99,114.02,1790400003.0
2006-01-11 18:20:00,114.03,114.03,114.01,114.02,1790400003.0
2006-01-11 18:21:00,114.01,114.02,113.97,114.01,1790400003.0
2006-01-11 18:22:00,114.02,114.04,114.0,114.01,1790400003.0
2006-01-11 18:23:00,114.0,114.05,114.0,114.05,1790400003.0
2006-01-11 18:24:00,114.04,114.04,114.03,114.03,1790400003.0
2006-01-11 18:25:00,114.02,114.04,114.02,114.04,1790400003.0
2006-01-11 18:26:00,114.05,114.05,114.05,114.05,1790400003.0
2006-01-11 18:27:00,114.129,114.171,114.127,114.171,1790400003.0
2006-01-11 18:28:00,114.05,114.05,114.05,114.05,1268800016.0
2006-01-11 18:29:00,114.04,114.05,114.03,114.05,1268800016.0
2006-01-11 18:30:00,114.04,114.05,114.03,114.04,1268800016.0
2006-01-11 18:31:00,114.03,114.04,113.97,113.97,1268800016.0
2006-01-11 18:32:00,113.99,114.0,113.97,113.97,1268800016.0
2006-01-11 18:33:00,113.99,114.0,113.99,114.0,1268800016.0
2006-01-11 18:34:00,114.01,114.03,114.0,114.03,1268800016.0
2006-01-11 18:35:00,114.02,114.02,113.99,113.99,1268800016.0
2006-01-11 18:36:00,113.97,113.99,113.97,113.97,1268800016.0
2006-01-11 18:37:00,114.169,114.172,114.163,114.166,1268800016.0
2006-01-11 18:38:00,114.16,114.16,114.149,114.15,1060599993.0
2006-01-11 18:39:00,114.155,114.174,114.15,114.15,731899998.0
2006-01-11 18:40:00,114.133,114.146,114.11,114.11,1465800009.0
2006-01-11 18:41:00,114.104,114.104,114.091,114.091,1773399993.0
2006-01-11 18:42:00,114.079,114.086,114.048,114.048,1960699981.0
2006-01-11 18:43:00,114.041,114.078,114.041,114.073,1162300016.0
2006-01-11 18:44:00,114.071,114.071,114.05,114.05,913200003.0
2006-01-11 18:45:00,114.053,114.076,114.053,114.076,1548499996.0
2006-01-11 18:46:00,114.076,114.08,114.066,114.07,1546699988.0
2006-01-11 18:47:00,114.061,114.061,114.048,114.048,576699997.0
2006-01-11 18:48:00,114.034,114.034,113.949,113.987,729599995.0
2006-01-11 18:49:00,113.989,114.028,113.989,113.992,1513800010.0
2006-01-11 18:50:00,114.01,114.03,114.01,114.03,2022000012.0
2006-01-11 18:51:00,113.965,113.987,113.955,113.987,2022000012.0
2006-01-11 18:52:00,114.006,114.041,114.006,114.012,1706399999.0
2006-01-11 18:53:00,114.017,114.023,114.001,114.023,1804800006.0
2006-01-11 18:54:00,114.034,114.064,114.028,114.037,1751400002.0
2006-01-11 18:55:00,114.027,114.029,114.011,114.013,1953199997.0
2006-01-11 18:56:00,114.008,114.029,114.008,114.009,245700005.0
2006-01-11 18:57:00,114.0,114.0,113.963,113.968,764900011.0
2006-01-11 18:58:00,113.952,113.952,113.904,113.919,1522799997.0
2006-01-11 18:59:00,113.92,113.958,113.916,113.958,1865999985.0
2006-01-11 19:00:00,113.96,113.977,113.924,113.929,539999997.0
2006-01-11 19:01:00,113.935,113.985,113.916,113.985,773599998.0
2006-01-11 19:02:00,113.996,114.028,113.985,114.028,788099993.0
2006-01-11 19:03:00,114.03,114.03,114.007,114.009,1470200007.0
2006-01-11 19:04:00,114.01,114.029,114.007,114.019,785899999.0
2006-01-11 19:05:00,114.003,114.003,113.958,113.96,809599997.0
2006-01-11 19:06:00,113.955,113.964,113.942,113.952,1484300003.0
2006-01-11 19:07:00,113.945,113.945,113.909,113.916,1967800000.0
2006-01-11 19:08:00,113.916,113.952,113.907,113.952,1236799993.0
2006-01-11 19:09:00,113.953,113.953,113.938,113.95,616100001.0
2006-01-11 19:10:00,113.955,113.98,113.952,113.98,597099998.0
2006-01-11 19:11:00,113.988,114.035,113.988,114.035,701300005.0
2006-01-11 19:12:00,114.045,114.069,114.038,114.069,1125600004.0
2006-01-11 19:13:00,114.066,114.066,114.056,114.059,851900001.0
2006-01-11 19:14:00,114.056,114.057,114.039,114.039,801699999.0
2006-01-11 19:15:00,114.037,114.047,114.035,114.04,1974600006.0
2006-01-11 19:16:00,114.038,114.038,114.011,114.011,984599999.0
2006-01-11 19:17:00,114.007,114.015,114.0,114.011,1378399996.0
2006-01-11 19:18:00,114.005,114.005,113.986,113.986,829600007.0
2006-01-11 19:19:00,113.983,113.999,113.983,113.997,1507899998.0
2006-01-11 19:20:00,114.003,114.024,114.003,114.009,975699995.0
2006-01-11 19:21:00,114.005,114.005,113.978,113.998,1400199999.0
2006-01-11 19:22:00,114.0,114.026,114.0,114.0,875999987.0
2006-01-11 19:24:00,114.041,114.041,114.01,114.01,1705100006.0
2006-01-11 19:25:00,114.007,114.027,114.007,114.027,1658199985.0
2006-01-11 19:26:00,114.12,114.14,114.12,114.13,1446100000.0
2006-01-11 19:27:00,114.042,114.059,114.024,114.035,1446100000.0
2006-01-11 19:28:00,114.029,114.042,114.029,114.032,1388199997.0
2006-01-11 19:29:00,114.035,114.042,114.025,114.042,561100000.0
2006-01-11 19:30:00,114.04,114.04,114.027,114.035,736400002.0
2006-01-11 19:31:00,114.031,114.031,113.972,113.972,1435299985.0
2006-01-11 19:32:00,113.972,113.99,113.972,113.977,1665500000.0
2006-01-11 19:33:00,113.977,113.994,113.977,113.994,1031600019.0
2006-01-11 19:34:00,113.997,114.021,113.997,114.014,1481900003.0
2006-01-11 19:35:00,114.013,114.013,113.994,113.997,1009499997.0
2006-01-11 19:36:00,113.985,113.994,113.98,113.98,540200002.0
2006-01-11 19:37:00,113.969,113.973,113.965,113.965,234900003.0
2006-01-11 19:38:00,113.963,113.963,113.955,113.961,951500006.0
2006-01-11 19:39:00,113.961,113.971,113.959,113.971,1434700001.0
2006-01-11 19:40:00,113.976,113.991,113.976,113.991,719900000.0
2006-01-11 19:41:00,113.99,113.995,113.99,113.995,1232499984.0
2006-01-11 19:42:00,113.988,113.997,113.975,113.997,1003199999.0
2006-01-11 19:43:00,113.995,113.995,113.99,113.99,382400000.0
2006-01-11 19:44:00,113.99,113.998,113.99,113.995,875000007.0
2006-01-11 19:45:00,113.995,113.998,113.99,113.995,701099998.0
2006-01-11 19:46:00,113.995,113.995,113.987,113.99,1164899993.0
2006-01-11 19:47:00,113.99,113.999,113.99,113.995,517700003.0
2006-01-11 19:48:00,113.99,114.003,113.99,113.99,1513399993.0
2006-01-11 19:49:00,113.992,113.995,113.99,113.995,650899990.0
2006-01-11 19:50:00,113.998,114.012,113.997,114.012,768799992.0
2006-01-11 19:51:00,114.015,114.048,114.01,114.048,635400001.0
2006-01-11 19:52:00,114.054,114.094,114.054,114.065,788899997.0
2006-01-11 19:53:00,114.064,114.064,114.047,114.047,1227999986.0
2006-01-11 19:54:00,114.045,114.045,114.04,114.042,1373700003.0
2006-01-11 19:55:00,114.041,114.062,114.041,114.055,965100004.0
2006-01-11 19:56:00,114.055,114.062,114.047,114.048,725999989.0
2006-01-11 19:57:00,114.047,114.054,114.045,114.054,630700005.0
2006-01-11 19:58:00,114.053,114.053,114.043,114.043,1319900000.0
2006-01-11 19:59:00,114.043,114.043,114.025,114.042,934399999.0
2006-01-11 20:00:00,114.043,114.043,114.037,114.039,207300001.0
2006-01-11 20:01:00,114.04,114.061,114.039,114.047,654400003.0
2006-01-11 20:02:00,114.028,114.028,114.0,114.0,1322399993.0
2006-01-11 20:03:00,113.997,114.003,113.994,114.003,630099992.0
2006-01-11 20:04:00,114.008,114.023,114.006,114.023,759300009.0
2006-01-11 20:05:00,114.019,114.03,114.015,114.025,902200004.0
2006-01-11 20:06:00,114.022,114.033,114.021,114.027,1680800009.0
2006-01-11 20:07:00,114.019,114.025,114.014,114.017,827199996.0
2006-01-11 20:08:00,114.01,114.023,114.01,114.023,697000011.0
2006-01-11 20:09:00,114.023,114.039,114.016,114.038,1091800000.0
2006-01-11 20:10:00,114.048,114.06,114.048,114.057,887600000.0
2006-01-11 20:11:00,114.059,114.06,114.045,114.052,1677000010.0
2006-01-11 20:12:00,114.15,114.15,114.15,114.15,1032700001.0
2006-01-11 20:13:00,114.05,114.058,114.047,114.052,1032700001.0
2006-01-11 20:14:00,114.055,114.055,114.037,114.038,1291599999.0
2006-01-11 20:15:00,114.035,114.041,114.014,114.02,1400800001.0
2006-01-11 20:16:00,114.02,114.035,114.02,114.025,1291699999.0
2006-01-11 20:17:00,114.025,114.039,114.019,114.024,856899996.0
2006-01-11 20:18:00,114.031,114.043,114.031,114.043,278800001.0
2006-01-11 20:19:00,114.045,114.045,114.04,114.045,872999997.0
2006-01-11 20:20:00,114.04,114.045,114.04,114.045,967300005.0
2006-01-11 20:21:00,114.048,114.057,114.046,114.05,1153399982.0
2006-01-11 20:22:00,114.047,114.053,114.036,114.036,1663300000.0
2006-01-11 20:23:00,114.034,114.052,114.034,114.052,632300004.0
2006-01-11 20:24:00,114.06,114.119,114.06,114.105,728800001.0
2006-01-11 20:25:00,114.119,114.15,114.118,114.13,895900002.0
2006-01-11 20:26:00,114.131,114.142,114.117,114.133,767300002.0
2006-01-11 20:27:00,114.135,114.14,114.118,114.118,1264800002.0
2006-01-11 20:28:00,114.118,114.133,114.116,114.12,1707300003.0
2006-01-11 20:29:00,114.04,114.04,114.04,114.04,2104999988.0
2006-01-11 20:30:00,114.05,114.08,114.05,114.05,2104999988.0
2006-01-11 20:32:00,114.127,114.134,114.123,114.134,2104999988.0
2006-01-11 20:33:00,114.135,114.138,114.13,114.138,478600002.0
2006-01-11 20:34:00,114.131,114.131,114.099,114.099,560500006.0
2006-01-11 20:35:00,114.097,114.112,114.097,114.105,687400002.0
2006-01-11 20:36:00,114.101,114.109,114.091,114.105,558000003.0
2006-01-11 20:37:00,114.107,114.123,114.107,114.123,557800000.0
2006-01-11 20:38:00,114.125,114.135,114.116,114.134,1105900001.0
2006-01-11 20:39:00,114.136,114.143,114.133,114.143,1133700002.0
2006-01-11 20:40:00,114.07,114.08,114.07,114.07,1412699994.0
2006-01-11 20:41:00,114.125,114.133,114.117,114.133,1412699994.0
2006-01-11 20:42:00,114.128,114.128,114.112,114.112,1214700004.0
2006-01-11 20:43:00,114.109,114.116,114.104,114.115,1491799995.0
2006-01-11 20:44:00,114.113,114.113,114.102,114.106,1537200000.0
2006-01-11 20:45:00,114.107,114.115,114.104,114.11,1436899990.0
2006-01-11 20:46:00,114.113,114.113,114.1,114.107,1825899986.0
2006-01-11 20:47:00,114.05,114.07,114.05,114.07,1238499998.0
2006-01-11 20:48:00,114.105,114.105,114.1,114.105,1238499998.0
2006-01-11 20:49:00,114.096,114.1,114.086,114.09,1378299996.0
2006-01-11 20:50:00,114.089,114.101,114.078,114.08,1396799996.0
2006-01-11 20:51:00,114.08,114.091,114.076,114.085,842200002.0
2006-01-11 20:52:00,114.087,114.103,114.087,114.103,114999997.0
2006-01-11 20:53:00,114.102,114.102,114.086,114.088,1158400008.0
2006-01-11 20:54:00,114.085,114.088,114.083,114.087,677800009.0
2006-01-11 20:55:00,114.089,114.096,114.085,114.09,1836100012.0
2006-01-11 20:56:00,114.097,114.113,114.097,114.113,802500003.0
2006-01-11 20:57:00,114.112,114.112,114.096,114.097,1685399998.0
2006-01-11 20:58:00,114.11,114.12,114.1,114.1,1315200015.0
2006-01-11 20:59:00,114.11,114.13,114.1,114.12,1315200015.0
2006-01-11 21:00:00,114.12,114.12,114.1,114.11,1315200015.0
2006-01-11 21:01:00,114.097,114.137,114.092,114.137,1315200015.0
2006-01-11 21:02:00,114.14,114.142,114.132,114.135,1119899990.0
2006-01-11 21:03:00,114.14,114.149,114.131,114.148,1148699995.0
2006-01-11 21:04:00,114.147,114.148,114.121,114.135,480799997.0
2006-01-11 21:05:00,114.137,114.154,114.137,114.154,738099990.0
2006-01-11 21:06:00,114.154,114.172,114.154,114.16,1031600005.0
2006-01-11 21:07:00,114.162,114.163,114.152,114.157,1851199997.0
2006-01-11 21:08:00,114.153,114.153,114.137,114.146,649600002.0
2006-01-11 21:09:00,114.14,114.148,114.14,114.145,314200003.0
2006-01-11 21:10:00,114.147,114.152,114.142,114.15,501799997.0
2006-01-11 21:11:00,114.149,114.149,114.143,114.147,167000001.0
2006-01-11 21:12:00,114.148,114.154,114.142,114.148,545300002.0
2006-01-11 21:13:00,114.135,114.151,114.135,114.148,797399993.0
2006-01-11 21:14:00,114.152,114.152,114.138,114.141,1539500001.0
2006-01-11 21:15:00,114.14,114.145,114.133,114.134,1384100006.0
2006-01-11 21:16:00,114.125,114.135,114.125,114.13,955100008.0
2006-01-11 21:17:00,114.128,114.133,114.119,114.12,1815299999.0
2006-01-11 21:18:00,114.12,114.125,114.117,114.125,1317700005.0
2006-01-11 21:19:00,114.117,114.124,114.115,114.115,1296299995.0
2006-01-11 21:20:00,114.117,114.133,114.116,114.133,1189000001.0
2006-01-11 21:21:00,114.133,114.133,114.12,114.12,1111999997.0
2006-01-11 21:22:00,114.125,114.14,114.123,114.14,1763599997.0
2006-01-11 21:23:00,114.142,114.144,114.133,114.137,903699995.0
2006-01-11 21:24:00,114.137,114.146,114.135,114.14,1765199993.0
2006-01-11 21:25:00,114.141,114.141,114.117,114.117,1594600015.0
2006-01-11 21:26:00,114.114,114.121,114.103,114.103,802299999.0
2006-01-11 21:27:00,114.095,114.095,114.069,114.076,785199996.0
2006-01-11 21:28:00,114.066,114.066,114.049,114.061,401400000.0
2006-01-11 21:29:00,114.061,114.061,114.03,114.03,828699996.0
2006-01-11 21:30:00,114.034,114.067,114.034,114.058,961999990.0
2006-01-11 21:31:00,114.056,114.064,114.054,114.064,229400003.0
2006-01-11 21:32:00,114.067,114.073,114.065,114.065,1007899999.0
2006-01-11 21:33:00,114.062,114.067,114.062,114.065,513399997.0
2006-01-11 21:34:00,114.065,114.065,114.06,114.06,493400000.0
2006-01-11 21:35:00,114.065,114.065,114.06,114.06,305699998.0
2006-01-11 21:36:00,114.06,114.065,114.057,114.057,445499993.0
2006-01-11 21:37:00,114.061,114.071,114.06,114.06,615800006.0
2006-01-11 21:38:00,114.057,114.057,114.04,114.04,168600002.0
2006-01-11 21:39:00,114.041,114.059,114.041,114.047,501800002.0
2006-01-11 21:40:00,114.048,114.071,114.047,114.059,779699997.0
2006-01-11 21:41:00,114.057,114.066,114.048,114.066,385999996.0
2006-01-11 21:42:00,114.069,114.074,114.063,114.067,1291000000.0
2006-01-11 21:43:00,114.062,114.065,114.052,114.06,466300000.0
2006-01-11 21:44:00,114.067,114.067,114.057,114.065,1623800012.0
2006-01-11 21:45:00,114.065,114.067,114.06,114.065,554599999.0
2006-01-11 21:46:00,114.06,114.073,114.059,114.073,1032899999.0
2006-01-11 21:47:00,114.068,114.068,114.06,114.06,664800012.0
2006-01-11 21:48:00,114.064,114.075,114.062,114.064,908099993.0
2006-01-11 21:49:00,114.069,114.088,114.069,114.077,662600012.0
2006-01-11 21:50:00,114.074,114.074,114.067,114.067,131400001.0
2006-01-11 21:51:00,114.065,114.067,114.06,114.065,457300003.0
2006-01-11 21:52:00,114.068,114.071,114.067,114.067,141800002.0
2006-01-11 21:53:00,114.067,114.074,114.067,114.068,300500007.0
2006-01-11 21:54:00,114.063,114.073,114.06,114.073,740899999.0
2006-01-11 21:55:00,114.074,114.081,114.073,114.073,284600000.0
2006-01-11 21:56:00,114.077,114.081,114.073,114.081,477600006.0
2006-01-11 21:57:00,114.091,114.113,114.091,114.113,171400000.0
2006-01-11 21:58:00,114.113,114.113,114.099,114.099,142000002.0
2006-01-11 21:59:00,114.099,114.118,114.098,114.109,690000001.0
2006-01-11 22:00:00,114.108,114.112,114.092,114.103,943299991.0
2006-01-11 22:01:00,114.1,114.105,114.095,114.105,1220900002.0
2006-01-11 22:02:00,114.1,114.105,114.095,114.1,516600000.0
2006-01-11 22:03:00,114.1,114.103,114.098,114.1,362399997.0
2006-01-11 22:04:00,114.102,114.113,114.097,114.107,869600015.0
2006-01-11 22:05:00,114.11,114.14,114.107,114.14,208600002.0
2006-01-11 22:06:00,114.135,114.135,114.122,114.122,110999999.0
2006-01-11 22:07:00,114.122,114.141,114.122,114.141,308199995.0
2006-01-11 22:08:00,114.138,114.149,114.127,114.127,279900001.0
2006-01-11 22:09:00,114.132,114.135,114.124,114.135,206100004.0
2006-01-11 22:10:00,114.142,114.142,114.126,114.129,106399999.0
2006-01-11 22:11:00,114.115,114.125,114.115,114.125,535299998.0
2006-01-11 22:12:00,114.125,114.125,114.12,114.12,271599998.0
2006-01-11 22:13:00,114.118,114.121,114.111,114.111,486400005.0
2006-01-11 22:14:00,114.107,114.107,114.098,114.102,253599998.0
2006-01-11 22:15:00,114.11,114.111,114.104,114.106,357799995.0
2006-01-11 22:16:00,114.101,114.101,114.085,114.085,897999999.0
2006-01-11 22:17:00,114.089,114.094,114.082,114.082,132599998.0
2006-01-11 22:18:00,114.1,114.105,114.095,114.1,398899999.0
2006-01-11 22:19:00,114.098,114.105,114.088,114.088,384199994.0
2006-01-11 22:20:00,114.088,114.101,114.088,114.101,91699999.0
2006-01-11 22:21:00,114.105,114.127,114.091,114.127,268900002.0
2006-01-11 22:22:00,114.136,114.144,114.136,114.144,288700001.0
2006-01-11 22:23:00,114.154,114.171,114.154,114.171,101000003.0
2006-01-11 22:24:00,114.171,114.171,114.148,114.15,260400000.0
2006-01-11 22:25:00,114.154,114.154,114.14,114.147,221899996.0
2006-01-11 22:26:00,114.14,114.145,114.135,114.14,208200004.0
2006-01-11 22:27:00,114.146,114.154,114.14,114.154,1029899994.0
2006-01-11 22:28:00,114.152,114.152,114.134,114.145,245900004.0
2006-01-11 22:29:00,114.136,114.136,114.116,114.116,189600000.0
2006-01-11 22:30:00,114.117,114.117,114.11,114.11,342099993.0
2006-01-11 22:31:00,114.111,114.118,114.111,114.118,173600004.0
2006-01-11 22:32:00,114.12,114.12,114.11,114.119,369500001.0
2006-01-11 22:33:00,114.127,114.131,114.122,114.122,649299998.0
2006-01-11 22:34:00,114.115,114.125,114.112,114.115,943199991.0
2006-01-11 22:35:00,114.118,114.123,114.112,114.119,269199998.0
2006-01-11 22:36:00,114.123,114.139,114.12,114.129,854500007.0
2006-01-11 22:37:00,114.13,114.138,114.129,114.138,108100002.0
2006-01-11 22:38:00,114.145,114.145,114.135,114.135,207199994.0
2006-01-11 22:39:00,114.133,114.14,114.132,114.132,201499995.0
2006-01-11 22:40:00,114.13,114.135,114.123,114.123,630200003.0
2006-01-11 22:41:00,114.132,114.142,114.132,114.135,280500002.0
2006-01-11 22:42:00,114.125,114.125,114.104,114.104,310300005.0
2006-01-11 22:43:00,114.1,114.11,114.098,114.108,232899999.0
2006-01-11 22:44:00,114.11,114.115,114.11,114.11,152199999.0
2006-01-11 22:45:00,114.115,114.115,114.105,114.108,353300006.0
2006-01-11 22:46:00,114.11,114.11,114.103,114.103,376400000.0
2006-01-11 22:47:00,114.115,114.118,114.105,114.107,172799998.0
2006-01-11 22:48:00,114.112,114.125,114.112,114.117,447500001.0
2006-01-11 22:49:00,114.13,114.13,114.125,114.13,242400000.0
2006-01-11 22:50:00,114.126,114.135,114.122,114.122,341699998.0
2006-01-11 22:51:00,114.13,114.135,114.125,114.125,329799997.0
2006-01-11 22:52:00,114.122,114.144,114.121,114.128,315000005.0
2006-01-11 22:53:00,114.127,114.127,114.112,114.112,542200002.0
2006-01-11 22:54:00,114.112,114.12,114.11,114.12,119700000.0
2006-01-11 22:55:00,114.125,114.125,114.12,114.12,250000000.0
2006-01-11 22:56:00,114.117,114.118,114.107,114.107,178999999.0
2006-01-11 22:57:00,114.095,114.1,114.095,114.095,437699999.0
2006-01-11 22:58:00,114.095,114.111,114.095,114.107,240800000.0
2006-01-11 22:59:00,114.092,114.102,114.087,114.095,256700000.0
2006-01-11 23:00:00,114.095,114.118,114.095,114.11,246400007.0
2006-01-11 23:01:00,114.117,114.119,114.112,114.119,151000000.0
2006-01-11 23:02:00,114.122,114.122,114.11,114.11,242200001.0
2006-01-11 23:03:00,114.11,114.115,114.108,114.108,312399993.0
2006-01-11 23:04:00,114.115,114.117,114.107,114.107,171500002.0
2006-01-11 23:05:00,114.112,114.115,114.108,114.108,130300002.0
2006-01-11 23:06:00,114.119,114.127,114.119,114.123,143399998.0
2006-01-11 23:07:00,114.128,114.137,114.128,114.13,110300000.0
2006-01-11 23:08:00,114.13,114.144,114.13,114.136,437899996.0
2006-01-11 23:09:00,114.14,114.14,114.13,114.13,189400003.0
2006-01-11 23:10:00,114.133,114.147,114.133,114.147,348900003.0
2006-01-11 23:11:00,114.153,114.153,114.137,114.137,189900000.0
2006-01-11 23:12:00,114.133,114.139,114.131,114.138,355699993.0
2006-01-11 23:13:00,114.134,114.143,114.134,114.14,183200001.0
2006-01-11 23:14:00,114.136,114.141,114.132,114.132,188099999.0
2006-01-11 23:15:00,114.128,114.142,114.128,114.142,28900000.0
2006-01-11 23:16:00,114.138,114.142,114.123,114.123,192200003.0
2006-01-11 23:17:00,114.117,114.119,114.113,114.113,200300003.0
2006-01-11 23:18:00,114.118,114.123,114.11,114.112,98399998.0
2006-01-11 23:19:00,114.108,114.118,114.108,114.117,194500001.0
2006-01-11 23:20:00,114.121,114.131,114.121,114.131,234899996.0
2006-01-11 23:21:00,114.133,114.135,114.13,114.13,333799996.0
2006-01-11 23:22:00,114.13,114.135,114.127,114.13,322100003.0
2006-01-11 23:23:00,114.135,114.138,114.13,114.13,61799998.0
2006-01-11 23:24:00,114.123,114.123,114.123,114.123,132800004.0
2006-01-11 23:25:00,114.124,114.124,114.112,114.117,172200001.0
2006-01-11 23:26:00,114.108,114.115,114.108,114.115,326200001.0
2006-01-11 23:27:00,114.112,114.115,114.107,114.115,119999997.0
2006-01-11 23:28:00,114.11,114.115,114.108,114.11,185000003.0
2006-01-11 23:29:00,114.114,114.121,114.114,114.119,41000000.0
2006-01-11 23:30:00,114.123,114.125,114.12,114.125,150099999.0
2006-01-11 23:31:00,114.127,114.133,114.121,114.133,265500000.0
2006-01-11 23:32:00,114.127,114.135,114.127,114.135,282099999.0
2006-01-11 23:33:00,114.135,114.135,114.125,114.13,131700002.0
2006-01-11 23:34:00,114.129,114.135,114.119,114.135,257500005.0
2006-01-11 23:35:00,114.137,114.146,114.137,114.138,115200002.0
2006-01-11 23:36:00,114.14,114.145,114.135,114.142,264300002.0
2006-01-11 23:37:00,114.14,114.145,114.138,114.145,20800000.0
2006-01-11 23:38:00,114.139,114.142,114.133,114.133,296699997.0
2006-01-11 23:39:00,114.134,114.141,114.133,114.137,257299995.0
2006-01-11 23:40:00,114.131,114.142,114.129,114.13,217700000.0
2006-01-11 23:41:00,114.125,114.135,114.125,114.135,56200000.0
2006-01-11 23:42:00,114.13,114.135,114.127,114.135,91199999.0
2006-01-11 23:43:00,114.127,114.15,114.127,114.15,341200002.0
2006-01-11 23:44:00,114.15,114.157,114.15,114.15,309699997.0
2006-01-11 23:45:00,114.155,114.155,114.147,114.155,297900002.0
2006-01-11 23:46:00,114.155,114.155,114.15,114.15,230800005.0
2006-01-11 23:47:00,114.147,114.155,114.147,114.155,29200001.0
2006-01-11 23:48:00,114.155,114.155,114.145,114.155,252000002.0
2006-01-11 23:49:00,114.155,114.155,114.147,114.15,274700002.0
2006-01-11 23:50:00,114.149,114.163,114.149,114.163,164699998.0
2006-01-11 23:51:00,114.162,114.173,114.162,114.165,69600000.0
2006-01-11 23:52:00,114.18,114.181,114.163,114.171,188100000.0
2006-01-11 23:53:00,114.18,114.18,114.168,114.178,213199994.0
2006-01-11 23:54:00,114.182,114.182,114.151,114.151,138799999.0
2006-01-11 23:55:00,114.155,114.16,114.152,114.152,191900000.0
2006-01-11 23:56:00,114.145,114.145,114.128,114.13,267800003.0
2006-01-11 23:57:00,114.13,114.138,114.13,114.13,223299998.0
2006-01-11 23:58:00,114.132,114.132,114.125,114.125,142500003.0
2006-01-11 23:59:00,114.135,114.135,114.125,114.125,293899994.0
2006-01-12 00:00:00,114.122,114.157,114.105,114.155,185300002.0
2006-01-12 00:01:00,114.13,114.15,114.125,114.149,167800001.0
2006-01-12 00:02:00,114.147,114.147,114.128,114.133,186699998.0
2006-01-12 00:03:00,114.14,114.14,114.109,114.109,296699998.0
2006-01-12 00:04:00,114.108,114.134,114.106,114.122,185300000.0
2006-01-12 00:05:00,114.11,114.131,114.101,114.126,194800003.0
2006-01-12 00:06:00,114.099,114.13,114.095,114.13,269399995.0
2006-01-12 00:07:00,114.138,114.144,114.124,114.137,210800002.0
2006-01-12 00:08:00,114.142,114.151,114.125,114.135,259899999.0
2006-01-12 00:09:00,114.124,114.163,114.124,114.163,492299997.0
2006-01-12 00:10:00,114.17,114.172,114.133,114.144,303200001.0
2006-01-12 00:11:00,114.164,114.168,114.144,114.15,360599996.0
2006-01-12 00:12:00,114.141,114.178,114.138,114.155,256099999.0
2006-01-12 00:13:00,114.139,114.174,114.139,114.165,346000004.0
2006-01-12 00:14:00,114.151,114.164,114.141,114.162,260300007.0
2006-01-12 00:15:00,114.142,114.173,114.136,114.173,150999999.0
2006-01-12 00:16:00,114.172,114.186,114.147,114.153,188500004.0
2006-01-12 00:17:00,114.155,114.189,114.155,114.171,238900000.0
2006-01-12 00:18:00,114.17,114.212,114.161,114.205,316300003.0
2006-01-12 00:19:00,114.238,114.268,114.201,114.263,329300003.0
2006-01-12 00:20:00,114.307,114.322,114.286,114.316,246100002.0
2006-01-12 00:21:00,114.342,114.358,114.317,114.34,196799993.0
2006-01-12 00:22:00,114.316,114.343,114.304,114.327,201699997.0
2006-01-12 00:23:00,114.308,114.309,114.285,114.287,194800003.0
2006-01-12 00:24:00,114.26,114.296,114.25,114.26,184299998.0
2006-01-12 00:25:00,114.317,114.34,114.266,114.287,244800000.0
2006-01-12 00:26:00,114.3,114.3,114.183,114.248,208900001.0
2006-01-12 00:27:00,114.26,114.26,114.225,114.225,122699999.0
2006-01-12 00:28:00,114.223,114.261,114.223,114.261,197600003.0
2006-01-12 00:29:00,114.258,114.258,114.243,114.257,281499997.0
2006-01-12 00:30:00,114.261,114.265,114.253,114.265,134299998.0
2006-01-12 00:31:00,114.263,114.263,114.249,114.254,269999992.0
2006-01-12 00:32:00,114.253,114.258,114.249,114.25,76900000.0
2006-01-12 00:33:00,114.259,114.259,114.225,114.225,225300002.0
2006-01-12 00:34:00,114.219,114.221,114.219,114.221,130600002.0
2006-01-12 00:35:00,114.226,114.24,114.225,114.228,291400002.0
2006-01-12 00:36:00,114.23,114.24,114.23,114.232,213700002.0
2006-01-12 00:37:00,114.238,114.241,114.23,114.24,302200005.0
2006-01-12 00:38:00,114.249,114.266,114.249,114.26,105999998.0
2006-01-12 00:39:00,114.265,114.273,114.262,114.273,201200004.0
2006-01-12 00:40:00,114.278,114.278,114.27,114.272,203100002.0
2006-01-12 00:41:00,114.273,114.273,114.263,114.263,214199994.0
2006-01-12 00:42:00,114.262,114.265,114.255,114.26,426700005.0
2006-01-12 00:43:00,114.264,114.273,114.256,114.258,288500001.0
2006-01-12 00:44:00,114.254,114.263,114.252,114.256,318600002.0
2006-01-12 00:45:00,114.265,114.265,114.257,114.26,171900003.0
2006-01-12 00:46:00,114.257,114.257,114.228,114.232,174600005.0
2006-01-12 00:47:00,114.237,114.238,114.234,114.236,158699996.0
2006-01-12 00:48:00,114.232,114.232,114.22,114.227,247000007.0
2006-01-12 00:49:00,114.215,114.215,114.193,114.196,180800003.0
2006-01-12 00:50:00,114.183,114.184,114.174,114.174,239200001.0
2006-01-12 00:51:00,114.182,114.194,114.182,114.184,136999999.0
2006-01-12 00:52:00,114.186,114.192,114.17,114.17,338800003.0
2006-01-12 00:53:00,114.175,114.194,114.175,114.187,121900000.0
2006-01-12 00:54:00,114.19,114.193,114.188,114.188,140600001.0
2006-01-12 00:55:00,114.191,114.196,114.179,114.18,190700000.0
2006-01-12 00:56:00,114.171,114.186,114.171,114.185,271500007.0
2006-01-12 00:57:00,114.185,114.195,114.185,114.19,251500003.0
2006-01-12 00:58:00,114.195,114.195,114.195,114.195,44800001.0
2006-01-12 00:59:00,114.185,114.185,114.175,114.18,216799992.0
2006-01-12 01:00:00,114.174,114.186,114.171,114.178,317399996.0
2006-01-12 01:01:00,114.186,114.186,114.172,114.181,243899997.0
2006-01-12 01:02:00,114.182,114.197,114.179,114.197,211899997.0
2006-01-12 01:03:00,114.2,114.207,114.19,114.2,275599999.0
2006-01-12 01:04:00,114.2,114.2,114.192,114.2,178800002.0
2006-01-12 01:05:00,114.2,114.2,114.2,114.2,63700001.0
2006-01-12 01:06:00,114.2,114.2,114.195,114.2,216499998.0
2006-01-12 01:07:00,114.189,114.202,114.183,114.191,132499998.0
2006-01-12 01:08:00,114.19,114.19,114.175,114.186,158700002.0
2006-01-12 01:09:00,114.188,114.188,114.168,114.186,224399996.0
2006-01-12 01:10:00,114.191,114.191,114.176,114.186,183800002.0
2006-01-12 01:11:00,114.19,114.203,114.189,114.203,270700000.0
2006-01-12 01:12:00,114.202,114.221,114.202,114.221,27500000.0
2006-01-12 01:13:00,114.215,114.215,114.212,114.213,37199999.0
2006-01-12 01:14:00,114.212,114.212,114.21,114.21,28600000.0
2006-01-12 01:15:00,114.215,114.215,114.208,114.21,284600000.0
2006-01-12 01:16:00,114.219,114.225,114.215,114.218,216100006.0
2006-01-12 01:17:00,114.215,114.215,114.208,114.215,258199996.0
2006-01-12 01:18:00,114.215,114.215,114.21,114.215,167399998.0
2006-01-12 01:19:00,114.209,114.222,114.206,114.222,191999998.0
2006-01-12 01:20:00,114.225,114.226,114.21,114.21,288099997.0
2006-01-12 01:21:00,114.215,114.215,114.208,114.208,105900000.0
2006-01-12 01:22:00,114.209,114.213,114.195,114.195,336999997.0
2006-01-12 01:23:00,114.193,114.193,114.167,114.168,293599997.0
2006-01-12 01:24:00,114.154,114.155,114.136,114.155,102200000.0
2006-01-12 01:25:00,114.158,114.169,114.157,114.165,344800002.0
2006-01-12 01:26:00,114.17,114.18,114.17,114.17,242400002.0
2006-01-12 01:27:00,114.182,114.192,114.18,114.192,67900000.0
2006-01-12 01:28:00,114.186,114.193,114.183,114.192,113600003.0
2006-01-12 01:29:00,114.188,114.195,114.188,114.195,123200000.0
2006-01-12 01:30:00,114.19,114.21,114.19,114.205,112399999.0
2006-01-12 01:31:00,114.198,114.199,114.189,114.196,207300000.0
2006-01-12 01:32:00,114.195,114.207,114.195,114.205,149800003.0
2006-01-12 01:33:00,114.193,114.193,114.179,114.188,172200001.0
2006-01-12 01:34:00,114.184,114.192,114.179,114.18,321300002.0
2006-01-12 01:35:00,114.185,114.185,114.18,114.185,122499999.0
2006-01-12 01:36:00,114.178,114.178,114.165,114.169,99100003.0
2006-01-12 01:37:00,114.17,114.175,114.166,114.168,270199997.0
2006-01-12 01:38:00,114.176,114.183,114.17,114.183,99700002.0
2006-01-12 01:39:00,114.173,114.184,114.173,114.179,311700006.0
2006-01-12 01:40:00,114.19,114.2,114.189,114.189,76299999.0
2006-01-12 01:41:00,114.202,114.212,114.202,114.209,167099999.0
2006-01-12 01:42:00,114.206,114.21,114.193,114.205,209500004.0
2006-01-12 01:43:00,114.198,114.209,114.196,114.203,162000002.0
2006-01-12 01:44:00,114.202,114.216,114.202,114.215,278499997.0
2006-01-12 01:45:00,114.218,114.23,114.218,114.225,348200006.0
2006-01-12 01:46:00,114.223,114.229,114.219,114.22,192299999.0
2006-01-12 01:47:00,114.219,114.228,114.214,114.219,242000003.0
2006-01-12 01:48:00,114.231,114.238,114.23,114.231,102900000.0
2006-01-12 01:49:00,114.23,114.241,114.23,114.241,81500000.0
2006-01-12 01:50:00,114.236,114.239,114.236,114.236,234600002.0
2006-01-12 01:51:00,114.238,114.238,114.228,114.236,219000001.0
2006-01-12 01:52:00,114.242,114.251,114.242,114.245,192199999.0
2006-01-12 01:53:00,114.251,114.272,114.249,114.272,330300005.0
2006-01-12 01:54:00,114.277,114.29,114.266,114.29,354699997.0
2006-01-12 01:55:00,114.297,114.297,114.279,114.279,206799997.0
2006-01-12 01:56:00,114.286,114.287,114.275,114.28,163700000.0
2006-01-12 01:57:00,114.274,114.292,114.274,114.292,229100004.0
2006-01-12 01:58:00,114.292,114.292,114.276,114.276,180500001.0
2006-01-12 01:59:00,114.277,114.285,114.272,114.276,248999996.0
2006-01-12 02:00:00,114.278,114.287,114.273,114.278,155899997.0
2006-01-12 02:01:00,114.278,114.278,114.265,114.268,263300004.0
2006-01-12 02:02:00,114.264,114.283,114.264,114.278,312500002.0
2006-01-12 02:03:00,114.268,114.274,114.255,114.255,219199996.0
2006-01-12 02:04:00,114.253,114.267,114.253,114.262,321299996.0
2006-01-12 02:05:00,114.262,114.271,114.262,114.27,237600000.0
2006-01-12 02:06:00,114.279,114.288,114.279,114.28,241400005.0
2006-01-12 02:07:00,114.271,114.295,114.271,114.295,126699997.0
2006-01-12 02:08:00,114.312,114.331,114.312,114.322,197600003.0
2006-01-12 02:09:00,114.325,114.331,114.314,114.319,248100001.0
2006-01-12 02:10:00,114.313,114.339,114.313,114.329,295300000.0
2006-01-12 02:11:00,114.321,114.321,114.303,114.303,191999995.0
2006-01-12 02:12:00,114.304,114.304,114.294,114.295,349699996.0
2006-01-12 02:13:00,114.29,114.296,114.288,114.296,268000001.0
2006-01-12 02:14:00,114.303,114.318,114.303,114.312,278000000.0
2006-01-12 02:15:00,114.318,114.325,114.278,114.278,237299995.0
2006-01-12 02:16:00,114.277,114.277,114.244,114.263,285899996.0
2006-01-12 02:17:00,114.278,114.291,114.278,114.289,205399998.0
2006-01-12 02:18:00,114.281,114.285,114.273,114.273,151399997.0
2006-01-12 02:19:00,114.268,114.279,114.268,114.277,322299997.0
2006-01-12 02:20:00,114.28,114.29,114.28,114.287,334200003.0
2006-01-12 02:21:00,114.284,114.3,114.28,114.3,275699993.0
2006-01-12 02:22:00,114.295,114.3,114.288,114.3,262800000.0
2006-01-12 02:23:00,114.296,114.303,114.294,114.298,219200001.0
2006-01-12 02:24:00,114.302,114.302,114.292,114.3,234099998.0
2006-01-12 02:25:00,114.299,114.303,114.293,114.303,54100000.0
2006-01-12 02:26:00,114.309,114.321,114.309,114.316,263400000.0
2006-01-12 02:27:00,114.321,114.327,114.321,114.327,68200000.0
2006-01-12 02:28:00,114.323,114.326,114.307,114.307,155300003.0
2006-01-12 02:29:00,114.318,114.324,114.314,114.314,179099999.0
2006-01-12 02:30:00,114.317,114.323,114.301,114.312,201700003.0
2006-01-12 02:31:00,114.315,114.315,114.31,114.315,221500001.0
2006-01-12 02:32:00,114.315,114.323,114.311,114.323,234799998.0
2006-01-12 02:33:00,114.325,114.325,114.317,114.32,251699998.0
2006-01-12 02:34:00,114.317,114.317,114.28,114.286,285999998.0
2006-01-12 02:35:00,114.286,114.292,114.28,114.287,311800004.0
2006-01-12 02:36:00,114.282,114.282,114.271,114.282,230000005.0
2006-01-12 02:37:00,114.27,114.308,114.27,114.308,160399998.0
2006-01-12 02:38:00,114.308,114.31,114.293,114.306,211199997.0
2006-01-12 02:39:00,114.299,114.299,114.292,114.292,115700001.0
2006-01-12 02:40:00,114.294,114.303,114.291,114.295,109899998.0
2006-01-12 02:41:00,114.295,114.295,114.287,114.287,196600006.0
2006-01-12 02:42:00,114.287,114.303,114.283,114.283,159199999.0
2006-01-12 02:43:00,114.29,114.294,114.281,114.281,111300000.0
2006-01-12 02:44:00,114.289,114.292,114.275,114.278,110899998.0
2006-01-12 02:45:00,114.266,114.266,114.246,114.25,302199993.0
2006-01-12 02:46:00,114.25,114.25,114.242,114.243,187100001.0
2006-01-12 02:47:00,114.241,114.244,114.231,114.244,241600001.0
2006-01-12 02:48:00,114.245,114.248,114.233,114.246,311900003.0
2006-01-12 02:49:00,114.253,114.253,114.241,114.244,212000004.0
2006-01-12 02:50:00,114.227,114.227,114.181,114.193,195900001.0
2006-01-12 02:51:00,114.193,114.207,114.183,114.202,236000005.0
2006-01-12 02:52:00,114.21,114.231,114.207,114.225,308400001.0
2006-01-12 02:53:00,114.232,114.253,114.232,114.253,78300000.0
2006-01-12 02:54:00,114.243,114.247,114.239,114.239,290699992.0
2006-01-12 02:55:00,114.245,114.25,114.233,114.242,266499999.0
2006-01-12 02:56:00,114.241,114.249,114.237,114.237,280600000.0
2006-01-12 02:57:00,114.233,114.238,114.227,114.227,175700004.0
2006-01-12 02:58:00,114.238,114.248,114.238,114.248,16200000.0
2006-01-12 02:59:00,114.255,114.262,114.25,114.25,216500001.0
2006-01-12 03:00:00,114.25,114.254,114.235,114.235,80100001.0
2006-01-12 03:01:00,114.233,114.234,114.219,114.233,188699997.0
2006-01-12 03:02:00,114.23,114.23,114.22,114.221,124799998.0
2006-01-12 03:03:00,114.215,114.215,114.192,114.194,120500001.0
2006-01-12 03:04:00,114.184,114.2,114.184,114.196,365300006.0
2006-01-12 03:05:00,114.188,114.188,114.172,114.172,205999998.0
2006-01-12 03:06:00,114.172,114.172,114.138,114.145,237100001.0
2006-01-12 03:07:00,114.147,114.163,114.139,114.163,404100003.0
2006-01-12 03:08:00,114.165,114.169,114.152,114.165,217099995.0
2006-01-12 03:09:00,114.162,114.163,114.152,114.163,249000002.0
2006-01-12 03:10:00,114.158,114.172,114.148,114.172,452799997.0
2006-01-12 03:11:00,114.164,114.167,114.153,114.16,265900002.0
2006-01-12 03:12:00,114.149,114.152,114.145,114.149,253800001.0
2006-01-12 03:13:00,114.15,114.152,114.139,114.152,384300010.0
2006-01-12 03:14:00,114.145,114.157,114.145,114.147,305300000.0
2006-01-12 03:15:00,114.158,114.208,114.158,114.208,401000002.0
2006-01-12 03:16:00,114.21,114.216,114.198,114.207,429200002.0
2006-01-12 03:17:00,114.198,114.2,114.18,114.18,411199996.0
2006-01-12 03:18:00,114.178,114.185,114.177,114.178,177000001.0
2006-01-12 03:19:00,114.175,114.185,114.175,114.185,44300001.0
2006-01-12 03:20:00,114.188,114.201,114.184,114.197,220599998.0
2006-01-12 03:21:00,114.203,114.203,114.197,114.201,49500000.0
2006-01-12 03:22:00,114.202,114.207,114.195,114.207,124700002.0
2006-01-12 03:23:00,114.205,114.217,114.201,114.217,177099998.0
2006-01-12 03:24:00,114.224,114.225,114.213,114.217,343900000.0
2006-01-12 03:25:00,114.212,114.212,114.198,114.198,167400000.0
2006-01-12 03:26:00,114.21,114.21,114.185,114.19,247900001.0
2006-01-12 03:27:00,114.193,114.193,114.185,114.193,181799999.0
2006-01-12 03:28:00,114.192,114.192,114.175,114.177,258599997.0
2006-01-12 03:29:00,114.178,114.183,114.176,114.18,180600002.0
2006-01-12 03:30:00,114.17,114.2,114.17,114.2,301199991.0
2006-01-12 03:31:00,114.209,114.223,114.209,114.218,188800001.0
2006-01-12 03:32:00,114.218,114.225,114.214,114.22,403100006.0
2006-01-12 03:33:00,114.229,114.238,114.228,114.23,207400000.0
2006-01-12 03:34:00,114.233,114.233,114.212,114.212,242000001.0
2006-01-12 03:35:00,114.2,114.224,114.199,114.207,274999995.0
2006-01-12 03:36:00,114.197,114.201,114.187,114.19,208800002.0
2006-01-12 03:37:00,114.183,114.193,114.183,114.19,135800004.0
2006-01-12 03:38:00,114.197,114.2,114.189,114.189,140099997.0
2006-01-12 03:39:00,114.187,114.187,114.177,114.185,246500001.0
2006-01-12 03:40:00,114.183,114.183,114.17,114.176,354700001.0
2006-01-12 03:41:00,114.172,114.175,114.172,114.173,152200002.0
2006-01-12 03:42:00,114.172,114.174,114.146,114.148,147299999.0
2006-01-12 03:43:00,114.137,114.137,114.122,114.127,237600001.0
2006-01-12 03:44:00,114.133,114.16,114.122,114.16,272400002.0
2006-01-12 03:45:00,114.166,114.175,114.157,114.173,109400003.0
2006-01-12 03:46:00,114.174,114.191,114.167,114.167,78799999.0
2006-01-12 03:47:00,114.16,114.16,114.12,114.12,150800002.0
2006-01-12 03:48:00,114.11,114.12,114.1,114.105,141699998.0
2006-01-12 03:49:00,114.1,114.107,114.097,114.106,201700007.0
2006-01-12 03:50:00,114.117,114.117,114.057,114.062,219300005.0
2006-01-12 03:51:00,114.043,114.043,114.02,114.034,281799998.0
2006-01-12 03:52:00,114.038,114.047,114.015,114.015,327700001.0
2006-01-12 03:53:00,113.999,114.064,113.991,114.057,59600001.0
2006-01-12 03:54:00,114.052,114.064,114.052,114.062,329400005.0
2006-01-12 03:55:00,114.033,114.036,113.992,113.992,292299999.0
2006-01-12 03:56:00,113.992,114.023,113.992,114.023,68599998.0
2006-01-12 03:57:00,114.034,114.059,114.034,114.059,229299998.0
2006-01-12 03:58:00,114.058,114.073,114.058,114.073,207900002.0
2006-01-12 03:59:00,114.079,114.098,114.079,114.084,396699994.0
2006-01-12 04:00:00,114.078,114.078,114.049,114.065,281499999.0
2006-01-12 04:01:00,114.06,114.07,114.048,114.048,281799997.0
2006-01-12 04:02:00,114.034,114.059,114.034,114.059,185600001.0
2006-01-12 04:03:00,114.063,114.084,114.063,114.081,75600001.0
2006-01-12 04:04:00,114.086,114.091,114.068,114.069,215900002.0
2006-01-12 04:05:00,114.053,114.059,114.042,114.056,214999999.0
2006-01-12 04:06:00,114.064,114.064,114.052,114.056,293700003.0
2006-01-12 04:07:00,114.048,114.048,114.022,114.022,510899998.0
2006-01-12 04:08:00,114.018,114.031,114.013,114.031,202300006.0
2006-01-12 04:09:00,114.037,114.053,114.037,114.047,234300003.0
2006-01-12 04:10:00,114.05,114.062,114.047,114.062,214900000.0
2006-01-12 04:11:00,114.052,114.052,114.031,114.031,264299999.0
2006-01-12 04:12:00,114.037,114.041,114.029,114.031,168000002.0
2006-01-12 04:13:00,114.016,114.016,113.999,114.012,96300001.0
2006-01-12 04:14:00,114.022,114.031,114.017,114.03,301899995.0
2006-01-12 04:15:00,114.031,114.031,114.014,114.024,286599999.0
2006-01-12 04:16:00,114.025,114.041,114.025,114.04,159500002.0
2006-01-12 04:17:00,114.038,114.053,114.032,114.053,196500000.0
2006-01-12 04:18:00,114.039,114.039,114.018,114.027,221199994.0
2006-01-12 04:19:00,114.027,114.03,114.015,114.018,93899999.0
2006-01-12 04:20:00,114.014,114.014,114.003,114.004,198699999.0
2006-01-12 04:21:00,114.003,114.01,113.997,114.003,289200001.0
2006-01-12 04:22:00,114.0,114.0,113.985,113.997,156699998.0
2006-01-12 04:23:00,113.998,114.011,113.995,114.011,230799995.0
2006-01-12 04:24:00,114.007,114.021,114.004,114.021,252900005.0
2006-01-12 04:25:00,114.023,114.034,114.023,114.028,306899999.0
2006-01-12 04:26:00,114.024,114.04,114.024,114.04,248000005.0
2006-01-12 04:27:00,114.047,114.06,114.047,114.058,352800004.0
2006-01-12 04:28:00,114.065,114.071,114.059,114.06,284800003.0
2006-01-12 04:29:00,114.06,114.064,114.054,114.064,371500001.0
2006-01-12 04:30:00,114.059,114.064,114.049,114.057,347699993.0
2006-01-12 04:31:00,114.059,114.064,114.054,114.057,149000002.0
2006-01-12 04:32:00,114.049,114.053,114.042,114.042,285399994.0
2006-01-12 04:33:00,114.04,114.052,114.04,114.052,233399999.0
2006-01-12 04:34:00,114.044,114.045,114.029,114.029,222599998.0
2006-01-12 04:35:00,114.03,114.039,114.03,114.037,227600005.0
2006-01-12 04:36:00,114.025,114.025,114.015,114.018,65400000.0
2006-01-12 04:37:00,114.014,114.028,114.013,114.013,203600000.0
2006-01-12 04:38:00,114.017,114.023,114.015,114.017,227300000.0
2006-01-12 04:39:00,114.013,114.013,114.01,114.01,67900001.0
2006-01-12 04:40:00,114.02,114.031,114.02,114.021,208900002.0
2006-01-12 04:41:00,114.018,114.036,114.018,114.035,271299999.0
2006-01-12 04:42:00,114.042,114.042,114.02,114.02,180600004.0
2006-01-12 04:43:00,114.032,114.047,114.032,114.042,182100000.0
2006-01-12 04:44:00,114.041,114.041,114.034,114.039,241100003.0
2006-01-12 04:45:00,114.043,114.044,114.027,114.044,152300000.0
2006-01-12 04:46:00,114.045,114.047,114.04,114.04,387499998.0
2006-01-12 04:47:00,114.045,114.045,114.04,114.045,206099997.0
2006-01-12 04:48:00,114.045,114.054,114.043,114.054,184499997.0
2006-01-12 04:49:00,114.052,114.052,114.039,114.042,262900005.0
2006-01-12 04:50:00,114.035,114.039,114.035,114.036,223999997.0
2006-01-12 04:51:00,114.042,114.051,114.042,114.047,148700000.0
2006-01-12 04:52:00,114.049,114.05,114.045,114.045,146599998.0
2006-01-12 04:53:00,114.053,114.053,114.043,114.043,147499997.0
2006-01-12 04:54:00,114.053,114.053,114.041,114.047,301700000.0
2006-01-12 04:55:00,114.049,114.054,114.047,114.047,123100000.0
2006-01-12 04:56:00,114.048,114.059,114.048,114.058,117500004.0
2006-01-12 04:57:00,114.055,114.067,114.055,114.059,289800002.0
2006-01-12 04:58:00,114.05,114.053,114.037,114.053,176600004.0
2006-01-12 04:59:00,114.048,114.048,114.028,114.033,143899997.0
2006-01-12 05:00:00,114.032,114.032,114.015,114.025,320000004.0
2006-01-12 05:01:00,114.022,114.048,114.022,114.048,156300001.0
2006-01-12 05:02:00,114.055,114.059,114.049,114.055,263700004.0
2006-01-12 05:03:00,114.053,114.053,114.039,114.048,99500002.0
2006-01-12 05:04:00,114.06,114.067,114.059,114.06,244100000.0
2006-01-12 05:05:00,114.06,114.06,114.044,114.045,194700005.0
2006-01-12 05:06:00,114.041,114.041,114.015,114.03,289500002.0
2006-01-12 05:07:00,114.031,114.037,114.013,114.013,237699998.0
2006-01-12 05:08:00,114.011,114.02,114.001,114.01,441099996.0
2006-01-12 05:09:00,114.009,114.029,114.009,114.025,311799999.0
2006-01-12 05:10:00,114.026,114.031,114.017,114.031,186100002.0
2006-01-12 05:11:00,114.034,114.043,114.031,114.043,78099998.0
2006-01-12 05:12:00,114.04,114.045,114.04,114.045,234100003.0
2006-01-12 05:13:00,114.047,114.052,114.035,114.045,428000003.0
2006-01-12 05:14:00,114.047,114.062,114.047,114.062,140899998.0
2006-01-12 05:15:00,114.065,114.08,114.061,114.07,141799998.0
2006-01-12 05:16:00,114.078,114.091,114.077,114.089,297099994.0
2006-01-12 05:17:00,114.086,114.092,114.073,114.092,157200003.0
2006-01-12 05:18:00,114.087,114.087,114.083,114.083,44500001.0
2006-01-12 05:19:00,114.076,114.09,114.068,114.068,230099997.0
2006-01-12 05:20:00,114.075,114.075,114.075,114.075,14900000.0
2006-01-12 05:21:00,114.074,114.084,114.072,114.084,403799997.0
2006-01-12 05:22:00,114.083,114.101,114.081,114.101,270600000.0
2006-01-12 05:23:00,114.1,114.112,114.097,114.112,382499995.0
2006-01-12 05:24:00,114.115,114.115,114.095,114.095,334600003.0
2006-01-12 05:25:00,114.092,114.109,114.092,114.109,207200002.0
2006-01-12 05:26:00,114.1,114.118,114.1,114.102,283900002.0
2006-01-12 05:27:00,114.102,114.107,114.093,114.094,204599993.0
2006-01-12 05:28:00,114.098,114.104,114.094,114.104,207200002.0
2006-01-12 05:29:00,114.099,114.099,114.094,114.094,89199997.0
2006-01-12 05:30:00,114.097,114.103,114.093,114.103,280500003.0
2006-01-12 05:31:00,114.098,114.099,114.09,114.091,245100002.0
2006-01-12 05:32:00,114.087,114.095,114.087,114.095,310199999.0
2006-01-12 05:33:00,114.097,114.103,114.093,114.103,312800002.0
2006-01-12 05:34:00,114.102,114.113,114.102,114.11,297500000.0
2006-01-12 05:35:00,114.115,114.115,114.108,114.11,337700002.0
2006-01-12 05:36:00,114.111,114.111,114.097,114.097,91400002.0
2006-01-12 05:37:00,114.099,114.103,114.095,114.103,142500002.0
2006-01-12 05:38:00,114.103,114.103,114.086,114.102,280399998.0
2006-01-12 05:39:00,114.103,114.106,114.097,114.099,217199997.0
2006-01-12 05:40:00,114.095,114.095,114.085,114.095,212600000.0
2006-01-12 05:41:00,114.095,114.095,114.09,114.09,313299998.0
2006-01-12 05:42:00,114.09,114.095,114.085,114.09,202200002.0
2006-01-12 05:43:00,114.095,114.095,114.09,114.095,234799999.0
2006-01-12 05:44:00,114.093,114.1,114.093,114.093,181899998.0
2006-01-12 05:45:00,114.095,114.095,114.085,114.095,148700000.0
2006-01-12 05:46:00,114.088,114.088,114.088,114.088,36700001.0
2006-01-12 05:47:00,114.09,114.095,114.09,114.095,216200003.0
2006-01-12 05:48:00,114.097,114.103,114.096,114.103,135199999.0
2006-01-12 05:49:00,114.101,114.102,114.092,114.092,213300003.0
2006-01-12 05:50:00,114.085,114.085,114.061,114.064,99800000.0
2006-01-12 05:51:00,114.058,114.061,114.044,114.061,259200000.0
2006-01-12 05:52:00,114.06,114.065,114.053,114.058,411299993.0
2006-01-12 05:53:00,114.054,114.063,114.05,114.052,174100001.0
2006-01-12 05:54:00,114.05,114.054,114.042,114.053,346700000.0
2006-01-12 05:55:00,114.053,114.061,114.039,114.061,202299999.0
2006-01-12 05:56:00,114.062,114.062,114.053,114.058,201000002.0
2006-01-12 05:57:00,114.057,114.057,114.044,114.044,143400003.0
2006-01-12 05:58:00,114.046,114.053,114.039,114.053,252000000.0
2006-01-12 05:59:00,114.061,114.063,114.055,114.062,187099995.0
2006-01-12 06:00:00,114.058,114.064,114.051,114.064,374899994.0
2006-01-12 06:01:00,114.059,114.067,114.057,114.057,342699999.0
2006-01-12 06:02:00,114.063,114.063,114.042,114.047,155400001.0
2006-01-12 06:03:00,114.041,114.052,114.041,114.052,211600001.0
2006-01-12 06:04:00,114.046,114.048,114.04,114.04,263399998.0
2006-01-12 06:05:00,114.048,114.053,114.041,114.046,202899994.0
2006-01-12 06:06:00,114.049,114.055,114.041,114.047,340299998.0
2006-01-12 06:07:00,114.042,114.044,114.042,114.044,70700001.0
2006-01-12 06:08:00,114.058,114.071,114.055,114.067,233999997.0
2006-01-12 06:09:00,114.063,114.064,114.062,114.064,145200000.0
2006-01-12 06:10:00,114.061,114.061,114.052,114.052,163899999.0
2006-01-12 06:11:00,114.045,114.059,114.045,114.059,479599999.0
2006-01-12 06:12:00,114.054,114.062,114.051,114.062,147700002.0
2006-01-12 06:13:00,114.06,114.06,114.051,114.051,203000002.0
2006-01-12 06:14:00,114.052,114.062,114.052,114.059,198000001.0
2006-01-12 06:15:00,114.057,114.057,114.035,114.035,103100001.0
2006-01-12 06:16:00,114.037,114.043,114.03,114.043,268599994.0
2006-01-12 06:17:00,114.042,114.058,114.04,114.058,201400000.0
2006-01-12 06:18:00,114.058,114.066,114.057,114.066,202699997.0
2006-01-12 06:19:00,114.068,114.071,114.066,114.066,104800001.0
2006-01-12 06:20:00,114.059,114.072,114.059,114.072,240299998.0
2006-01-12 06:21:00,114.07,114.073,114.061,114.073,322700003.0
2006-01-12 06:22:00,114.072,114.072,114.058,114.06,56699998.0
2006-01-12 06:23:00,114.06,114.062,114.05,114.062,258499995.0
2006-01-12 06:24:00,114.06,114.067,114.06,114.065,257700001.0
2006-01-12 06:25:00,114.063,114.063,114.053,114.063,407900003.0
2006-01-12 06:26:00,114.055,114.061,114.042,114.042,211899997.0
2006-01-12 06:27:00,114.047,114.053,114.038,114.053,199800002.0
2006-01-12 06:28:00,114.048,114.051,114.047,114.051,144200000.0
2006-01-12 06:29:00,114.043,114.043,114.032,114.032,217700002.0
2006-01-12 06:30:00,114.027,114.032,114.023,114.032,196300000.0
2006-01-12 06:31:00,114.025,114.033,114.025,114.029,297900004.0
2006-01-12 06:32:00,114.031,114.035,114.019,114.035,298799999.0
2006-01-12 06:33:00,114.032,114.032,114.022,114.028,126200001.0
2006-01-12 06:34:00,114.031,114.042,114.028,114.031,174099997.0
2006-01-12 06:35:00,114.033,114.033,114.025,114.028,317799997.0
2006-01-12 06:36:00,114.03,114.03,114.028,114.028,134200005.0
2006-01-12 06:37:00,114.03,114.038,114.03,114.038,142800001.0
2006-01-12 06:38:00,114.042,114.042,114.029,114.031,131500004.0
2006-01-12 06:39:00,114.036,114.044,114.031,114.031,363100005.0
2006-01-12 06:40:00,114.037,114.043,114.033,114.043,168999999.0
2006-01-12 06:41:00,114.043,114.043,114.031,114.031,146700000.0
2006-01-12 06:42:00,114.032,114.037,114.03,114.036,261099994.0
2006-01-12 06:43:00,114.038,114.044,114.035,114.041,74500003.0
2006-01-12 06:44:00,114.047,114.073,114.047,114.062,247200003.0
2006-01-12 06:45:00,114.053,114.068,114.053,114.064,251999999.0
2006-01-12 06:46:00,114.078,114.084,114.076,114.08,228500000.0
2006-01-12 06:47:00,114.069,114.079,114.069,114.074,180999998.0
2006-01-12 06:48:00,114.079,114.079,114.076,114.076,66100000.0
2006-01-12 06:49:00,114.082,114.082,114.067,114.072,90699999.0
2006-01-12 06:50:00,114.077,114.083,114.072,114.083,97999998.0
2006-01-12 06:51:00,114.083,114.087,114.073,114.077,452899997.0
2006-01-12 06:52:00,114.086,114.095,114.077,114.094,360799998.0
2006-01-12 06:53:00,114.085,114.085,114.073,114.082,67900000.0
2006-01-12 06:54:00,114.085,114.085,114.083,114.085,145599999.0
2006-01-12 06:55:00,114.081,114.092,114.081,114.092,123700002.0
2006-01-12 06:56:00,114.092,114.092,114.08,114.081,252600002.0
2006-01-12 06:57:00,114.088,114.093,114.082,114.088,169200001.0
2006-01-12 06:58:00,114.075,114.075,114.066,114.067,203399999.0
2006-01-12 06:59:00,114.077,114.081,114.073,114.081,274600001.0
2006-01-12 07:00:00,114.083,114.086,114.073,114.086,305600004.0
2006-01-12 07:01:00,114.089,114.114,114.089,114.113,294600000.0
2006-01-12 07:02:00,114.11,114.11,114.096,114.096,159700002.0
2006-01-12 07:03:00,114.107,114.121,114.107,114.107,471599996.0
2006-01-12 07:04:00,114.109,114.109,114.105,114.108,312700006.0
2006-01-12 07:05:00,114.11,114.115,114.101,114.11,224499999.0
2006-01-12 07:06:00,114.107,114.115,114.104,114.115,299200002.0
2006-01-12 07:07:00,114.116,114.118,114.107,114.118,270100004.0
2006-01-12 07:08:00,114.109,114.157,114.109,114.156,252899996.0
2006-01-12 07:09:00,114.155,114.155,114.142,114.142,81200001.0
2006-01-12 07:10:00,114.137,114.15,114.137,114.145,222399997.0
2006-01-12 07:11:00,114.154,114.154,114.14,114.148,208399999.0
2006-01-12 07:12:00,114.148,114.148,114.133,114.14,144000002.0
2006-01-12 07:13:00,114.14,114.14,114.132,114.14,126100002.0
2006-01-12 07:14:00,114.138,114.138,114.132,114.132,161600001.0
2006-01-12 07:15:00,114.134,114.138,114.125,114.138,164500002.0
2006-01-12 07:16:00,114.133,114.148,114.127,114.141,338400003.0
2006-01-12 07:17:00,114.138,114.138,114.127,114.127,270399998.0
2006-01-12 07:18:00,114.123,114.123,114.114,114.119,272099993.0
2006-01-12 07:19:00,114.123,114.123,114.109,114.119,439100001.0
2006-01-12 07:20:00,114.116,114.116,114.097,114.1,207100000.0
2006-01-12 07:21:00,114.095,114.098,114.086,114.098,195099997.0
2006-01-12 07:22:00,114.092,114.092,114.079,114.079,112099997.0
2006-01-12 07:23:00,114.068,114.073,114.066,114.07,128400000.0
2006-01-12 07:24:00,114.068,114.079,114.068,114.074,413999996.0
2006-01-12 07:25:00,114.076,114.091,114.076,114.089,276500007.0
2006-01-12 07:26:00,114.083,114.086,114.078,114.078,226699997.0
2006-01-12 07:27:00,114.077,114.088,114.075,114.077,292800003.0
2006-01-12 07:28:00,114.088,114.091,114.085,114.09,343100002.0
2006-01-12 07:29:00,114.092,114.11,114.085,114.11,236300004.0
2006-01-12 07:30:00,114.105,114.115,114.105,114.108,183999999.0
2006-01-12 07:31:00,114.116,114.119,114.107,114.119,234600001.0
2006-01-12 07:32:00,114.115,114.123,114.113,114.12,305800002.0
2006-01-12 07:33:00,114.122,114.127,114.117,114.117,242600003.0
2006-01-12 07:34:00,114.114,114.127,114.113,114.127,299899998.0
2006-01-12 07:35:00,114.132,114.135,114.123,114.125,193800000.0
2006-01-12 07:36:00,114.13,114.135,114.126,114.135,163599999.0
2006-01-12 07:37:00,114.13,114.133,114.127,114.132,101199999.0
2006-01-12 07:38:00,114.124,114.132,114.118,114.132,172899998.0
2006-01-12 07:39:00,114.129,114.139,114.129,114.132,266599997.0
2006-01-12 07:40:00,114.128,114.128,114.11,114.11,154699997.0
2006-01-12 07:41:00,114.115,114.121,114.113,114.116,396600002.0
2006-01-12 07:42:00,114.112,114.118,114.112,114.115,99499999.0
2006-01-12 07:43:00,114.124,114.124,114.116,114.119,32600000.0
2006-01-12 07:44:00,114.112,114.115,114.105,114.112,422000003.0
2006-01-12 07:45:00,114.106,114.111,114.097,114.111,149699999.0
2006-01-12 07:46:00,114.11,114.11,114.097,114.101,158200003.0
2006-01-12 07:47:00,114.1,114.105,114.1,114.1,221699999.0
2006-01-12 07:48:00,114.099,114.102,114.086,114.086,430500005.0
2006-01-12 07:49:00,114.087,114.093,114.084,114.093,175699999.0
2006-01-12 07:50:00,114.092,114.101,114.091,114.091,252099998.0
2006-01-12 07:51:00,114.085,114.085,114.057,114.064,233299997.0
2006-01-12 07:52:00,114.058,114.064,114.052,114.064,91599998.0
2006-01-12 07:53:00,114.063,114.063,114.05,114.05,252299999.0
2006-01-12 07:54:00,114.054,114.064,114.052,114.055,238200004.0
2006-01-12 07:55:00,114.057,114.062,114.053,114.06,216600002.0
2006-01-12 07:56:00,114.059,114.059,114.042,114.042,268799995.0
2006-01-12 07:57:00,114.045,114.052,114.03,114.038,236700002.0
2006-01-12 07:58:00,114.03,114.03,114.009,114.009,236700003.0
2006-01-12 07:59:00,114.001,114.001,113.988,113.991,118400004.0
2006-01-12 08:00:00,113.995,114.005,113.984,113.991,222599999.0
2006-01-12 08:01:00,113.999,114.037,113.999,114.03,239900007.0
2006-01-12 08:02:00,114.04,114.04,114.017,114.018,302199995.0
2006-01-12 08:03:00,114.015,114.026,114.015,114.021,209599999.0
2006-01-12 08:04:00,114.017,114.024,114.009,114.012,243200004.0
2006-01-12 08:05:00,114.013,114.013,113.984,113.984,193600001.0
2006-01-12 08:06:00,113.987,114.001,113.987,113.996,225300002.0
2006-01-12 08:07:00,114.002,114.008,114.001,114.002,268699994.0
2006-01-12 08:08:00,114.003,114.003,113.994,113.998,160999999.0
2006-01-12 08:09:00,114.003,114.012,113.994,114.012,257400002.0
2006-01-12 08:10:00,114.013,114.02,114.011,114.011,260500004.0
2006-01-12 08:11:00,114.018,114.029,114.017,114.017,270600005.0
2006-01-12 08:12:00,114.024,114.036,114.024,114.036,310700005.0
2006-01-12 08:13:00,114.023,114.036,114.023,114.03,297100006.0
2006-01-12 08:14:00,114.025,114.025,114.003,114.003,115000002.0
2006-01-12 08:15:00,113.986,113.986,113.933,113.933,180400003.0
2006-01-12 08:16:00,113.935,113.937,113.897,113.897,187999996.0
2006-01-12 08:17:00,113.893,113.914,113.893,113.914,406500003.0
2006-01-12 08:18:00,113.922,113.945,113.915,113.945,261300001.0
2006-01-12 08:19:00,113.943,113.95,113.92,113.92,184500001.0
2006-01-12 08:20:00,113.905,113.906,113.891,113.906,272500003.0
2006-01-12 08:21:00,113.919,113.934,113.919,113.934,146499999.0
2006-01-12 08:22:00,113.934,113.934,113.913,113.914,140100002.0
2006-01-12 08:23:00,113.929,113.946,113.929,113.946,18800000.0
2006-01-12 08:24:00,113.962,113.962,113.942,113.95,239200000.0
2006-01-12 08:25:00,113.952,113.952,113.935,113.94,239800001.0
2006-01-12 08:26:00,113.933,113.952,113.925,113.952,81600002.0
2006-01-12 08:27:00,113.96,113.96,113.946,113.955,233600000.0
2006-01-12 08:28:00,113.947,113.955,113.945,113.95,217600004.0
2006-01-12 08:29:00,113.953,113.955,113.92,113.922,247900002.0
2006-01-12 08:30:00,113.92,113.946,113.92,113.946,266700008.0
2006-01-12 08:31:00,113.944,113.949,113.924,113.924,431699998.0
2006-01-12 08:32:00,113.928,113.929,113.922,113.929,211699997.0
2006-01-12 08:33:00,113.932,113.932,113.918,113.918,356600004.0
2006-01-12 08:34:00,113.928,113.928,113.918,113.918,322000001.0
2006-01-12 08:35:00,113.925,113.933,113.925,113.933,347099997.0
2006-01-12 08:36:00,113.927,113.928,113.915,113.92,213099999.0
2006-01-12 08:37:00,113.897,113.897,113.819,113.821,180700005.0
2006-01-12 08:38:00,113.834,113.911,113.834,113.911,167999998.0
2006-01-12 08:39:00,113.91,113.91,113.889,113.889,150199995.0
2006-01-12 08:40:00,113.898,113.932,113.895,113.932,224099996.0
2006-01-12 08:41:00,113.938,113.94,113.914,113.914,212199998.0
2006-01-12 08:42:00,113.91,113.911,113.9,113.9,149699999.0
2006-01-12 08:43:00,113.903,113.91,113.896,113.901,238899998.0
2006-01-12 08:44:00,113.902,113.908,113.894,113.895,270000002.0
2006-01-12 08:45:00,113.891,113.899,113.876,113.878,307700001.0
2006-01-12 08:46:00,113.865,113.865,113.849,113.849,145699999.0
2006-01-12 08:47:00,113.847,113.847,113.824,113.824,310200002.0
2006-01-12 08:48:00,113.813,113.851,113.813,113.851,260799997.0
2006-01-12 08:49:00,113.854,113.855,113.846,113.846,346000005.0
2006-01-12 08:50:00,113.846,113.859,113.835,113.835,356500005.0
2006-01-12 08:51:00,113.831,113.84,113.831,113.838,135100001.0
2006-01-12 08:52:00,113.851,113.883,113.845,113.883,315600004.0
2006-01-12 08:53:00,113.883,113.892,113.87,113.87,239800003.0
2006-01-12 08:54:00,113.877,113.881,113.86,113.874,389800010.0
2006-01-12 08:55:00,113.869,113.885,113.864,113.865,64599998.0
2006-01-12 08:56:00,113.87,113.882,113.869,113.869,94599998.0
2006-01-12 08:57:00,113.864,113.864,113.844,113.844,304000001.0
2006-01-12 08:58:00,113.835,113.835,113.826,113.835,151600001.0
2006-01-12 08:59:00,113.841,113.852,113.841,113.842,89000000.0
2006-01-12 09:00:00,113.845,113.862,113.84,113.853,303800000.0
2006-01-12 09:01:00,113.869,113.908,113.869,113.908,313399996.0
2006-01-12 09:02:00,113.916,113.921,113.916,113.92,187900004.0
2006-01-12 09:03:00,113.922,113.922,113.907,113.907,74600001.0
2006-01-12 09:04:00,113.91,113.916,113.898,113.904,285300005.0
2006-01-12 09:05:00,113.9,113.9,113.889,113.896,159000004.0
2006-01-12 09:06:00,113.898,113.904,113.892,113.892,205700000.0
2006-01-12 09:07:00,113.888,113.905,113.887,113.902,197800002.0
2006-01-12 09:08:00,113.911,113.92,113.909,113.918,357299998.0
2006-01-12 09:09:00,113.922,113.928,113.918,113.928,358299999.0
2006-01-12 09:10:00,113.923,113.956,113.923,113.945,377599998.0
2006-01-12 09:11:00,113.942,113.945,113.937,113.939,238700003.0
2006-01-12 09:12:00,113.935,113.953,113.935,113.945,355400004.0
2006-01-12 09:13:00,113.939,113.939,113.916,113.927,308999995.0
2006-01-12 09:14:00,113.934,113.934,113.927,113.927,211700000.0
2006-01-12 09:15:00,113.922,113.922,113.904,113.907,203699999.0
2006-01-12 09:16:00,113.903,113.906,113.891,113.903,236499998.0
2006-01-12 09:17:00,113.895,113.895,113.89,113.895,99999997.0
2006-01-12 09:18:00,113.896,113.902,113.888,113.9,354400000.0
2006-01-12 09:19:00,113.903,113.924,113.895,113.924,258399999.0
2006-01-12 09:20:00,113.929,113.968,113.927,113.952,423300007.0
2006-01-12 09:21:00,113.95,113.95,113.923,113.923,276299999.0
2006-01-12 09:22:00,113.927,113.935,113.927,113.935,256900002.0
2006-01-12 09:23:00,113.936,113.941,113.928,113.928,446799991.0
2006-01-12 09:24:00,113.928,113.93,113.916,113.921,269899996.0
2006-01-12 09:25:00,113.921,113.935,113.916,113.935,226299996.0
2006-01-12 09:26:00,113.94,113.94,113.925,113.925,231700003.0
2006-01-12 09:27:00,113.927,113.939,113.923,113.931,254199997.0
2006-01-12 09:28:00,113.938,113.942,113.933,113.937,233100000.0
2006-01-12 09:29:00,113.925,113.95,113.925,113.95,138399997.0
2006-01-12 09:30:00,113.954,113.954,113.915,113.915,273199999.0
2006-01-12 09:31:00,113.922,113.933,113.92,113.92,97099998.0
2006-01-12 09:32:00,113.916,113.916,113.901,113.911,85199998.0
2006-01-12 09:33:00,113.903,113.903,113.875,113.885,256700001.0
2006-01-12 09:34:00,113.879,113.879,113.875,113.878,152200002.0
2006-01-12 09:35:00,113.88,113.88,113.858,113.863,101999998.0
2006-01-12 09:36:00,113.867,113.867,113.837,113.84,206400003.0
2006-01-12 09:37:00,113.841,113.841,113.819,113.832,234099999.0
2006-01-12 09:38:00,113.835,113.847,113.827,113.847,478399988.0
2006-01-12 09:39:00,113.853,113.873,113.853,113.858,210600004.0
2006-01-12 09:40:00,113.859,113.859,113.846,113.855,331599995.0
2006-01-12 09:41:00,113.85,113.85,113.835,113.84,135400003.0
2006-01-12 09:42:00,113.839,113.85,113.838,113.845,204500002.0
2006-01-12 09:43:00,113.864,113.887,113.864,113.876,83599998.0
2006-01-12 09:44:00,113.88,113.886,113.877,113.877,242099996.0
2006-01-12 09:45:00,113.878,113.882,113.87,113.882,153700001.0
2006-01-12 09:46:00,113.89,113.899,113.89,113.893,246100008.0
2006-01-12 09:47:00,113.897,113.921,113.897,113.921,210499994.0
2006-01-12 09:48:00,113.919,113.939,113.919,113.928,377700002.0
2006-01-12 09:49:00,113.915,113.921,113.913,113.918,395100010.0
2006-01-12 09:50:00,113.918,113.94,113.918,113.936,257300000.0
2006-01-12 09:51:00,113.929,113.929,113.921,113.928,115400001.0
2006-01-12 09:52:00,113.917,113.917,113.904,113.909,256400002.0
2006-01-12 09:53:00,113.907,113.913,113.907,113.909,80600000.0
2006-01-12 09:54:00,113.906,113.914,113.906,113.91,135900002.0
2006-01-12 09:55:00,113.93,113.937,113.929,113.93,164200000.0
2006-01-12 09:56:00,113.934,113.936,113.929,113.935,372200001.0
2006-01-12 09:57:00,113.934,113.947,113.934,113.945,146699998.0
2006-01-12 09:58:00,113.948,113.958,113.945,113.958,213699998.0
2006-01-12 09:59:00,113.953,113.958,113.948,113.957,109899997.0
2006-01-12 10:00:00,113.958,113.972,113.955,113.966,250499996.0
2006-01-12 10:01:00,113.983,114.026,113.983,114.026,266800004.0
2006-01-12 10:02:00,114.028,114.03,114.009,114.023,349400008.0
2006-01-12 10:03:00,114.028,114.046,114.017,114.03,308000001.0
2006-01-12 10:04:00,114.034,114.047,114.032,114.032,167500003.0
2006-01-12 10:05:00,114.03,114.033,114.018,114.03,120299998.0
2006-01-12 10:06:00,114.032,114.04,114.024,114.024,105199997.0
2006-01-12 10:07:00,114.013,114.028,114.012,114.023,137500000.0
2006-01-12 10:08:00,114.028,114.058,114.028,114.048,186299999.0
2006-01-12 10:09:00,114.053,114.053,114.046,114.048,209399996.0
2006-01-12 10:10:00,114.05,114.05,114.034,114.046,434400004.0
2006-01-12 10:11:00,114.053,114.067,114.038,114.067,357400006.0
2006-01-12 10:12:00,114.063,114.063,114.032,114.039,289599998.0
2006-01-12 10:13:00,114.035,114.057,114.03,114.048,220699999.0
2006-01-12 10:14:00,114.041,114.05,113.978,113.978,250400001.0
2006-01-12 10:15:00,113.967,113.981,113.967,113.973,278599992.0
2006-01-12 10:16:00,113.982,114.005,113.982,114.005,224499999.0
2006-01-12 10:17:00,114.009,114.033,114.007,114.033,294900008.0
2006-01-12 10:18:00,114.038,114.051,114.032,114.042,407400005.0
2006-01-12 10:19:00,114.042,114.062,114.036,114.042,298900000.0
2006-01-12 10:20:00,114.055,114.059,114.044,114.059,221199997.0
2006-01-12 10:21:00,114.062,114.082,114.061,114.07,233900005.0
2006-01-12 10:22:00,114.055,114.06,114.049,114.05,357199999.0
2006-01-12 10:23:00,114.042,114.045,114.032,114.045,124399998.0
2006-01-12 10:24:00,114.047,114.048,114.044,114.047,197400003.0
2006-01-12 10:25:00,114.052,114.059,114.046,114.055,378599999.0
2006-01-12 10:26:00,114.048,114.048,114.031,114.043,126899997.0
2006-01-12 10:27:00,114.042,114.042,114.025,114.035,194399999.0
2006-01-12 10:28:00,114.021,114.051,114.021,114.051,153299998.0
2006-01-12 10:29:00,114.043,114.045,114.037,114.042,208500002.0
2006-01-12 10:30:00,114.042,114.042,114.026,114.033,179499999.0
2006-01-12 10:31:00,114.04,114.04,114.024,114.033,335300007.0
2006-01-12 10:32:00,114.034,114.04,114.033,114.035,140599998.0
2006-01-12 10:33:00,114.036,114.036,114.034,114.034,139000000.0
2006-01-12 10:34:00,114.037,114.048,114.037,114.042,173600001.0
2006-01-12 10:35:00,114.036,114.038,114.025,114.038,254699995.0
2006-01-12 10:36:00,114.039,114.042,114.029,114.029,157600004.0
2006-01-12 10:37:00,114.035,114.035,114.027,114.03,223699998.0
2006-01-12 10:38:00,114.033,114.033,114.022,114.03,296799996.0
2006-01-12 10:39:00,114.033,114.033,114.022,114.027,237299995.0
2006-01-12 10:40:00,114.028,114.031,114.027,114.027,217499998.0
2006-01-12 10:41:00,114.022,114.026,114.016,114.026,158799997.0
2006-01-12 10:42:00,114.034,114.034,114.02,114.026,178699996.0
2006-01-12 10:43:00,114.022,114.03,114.014,114.014,314500002.0
2006-01-12 10:44:00,114.007,114.014,113.998,113.998,238500001.0
2006-01-12 10:45:00,114.004,114.009,114.004,114.009,21600000.0
2006-01-12 10:46:00,114.012,114.012,114.001,114.001,142300002.0
2006-01-12 10:47:00,114.005,114.005,114.0,114.0,243999997.0
2006-01-12 10:48:00,114.003,114.005,114.0,114.0,106499997.0
2006-01-12 10:49:00,114.001,114.012,114.001,114.012,267700002.0
2006-01-12 10:50:00,114.015,114.015,114.005,114.01,180500000.0
2006-01-12 10:51:00,114.013,114.024,114.013,114.022,312499998.0
2006-01-12 10:52:00,114.023,114.024,114.015,114.016,353299998.0
2006-01-12 10:53:00,114.011,114.021,114.011,114.021,168599998.0
2006-01-12 10:54:00,114.02,114.025,114.015,114.02,322000002.0
2006-01-12 10:55:00,114.018,114.021,114.007,114.007,291999999.0
2006-01-12 10:56:00,114.01,114.013,114.004,114.005,185499999.0
2006-01-12 10:57:00,113.994,113.994,113.97,113.97,123500002.0
2006-01-12 10:58:00,113.97,113.97,113.959,113.959,82300001.0
2006-01-12 10:59:00,113.969,113.979,113.961,113.961,254199995.0
2006-01-12 11:00:00,113.966,113.979,113.966,113.97,135299998.0
2006-01-12 11:01:00,113.971,113.973,113.966,113.967,320899996.0
2006-01-12 11:02:00,113.962,113.962,113.947,113.948,302499994.0
2006-01-12 11:03:00,113.946,113.946,113.914,113.914,90900000.0
2006-01-12 11:04:00,113.904,113.905,113.882,113.885,342700005.0
2006-01-12 11:05:00,113.883,113.901,113.883,113.888,414900007.0
2006-01-12 11:06:00,113.896,113.904,113.893,113.902,295400006.0
2006-01-12 11:07:00,113.892,113.893,113.883,113.883,116600001.0
2006-01-12 11:08:00,113.884,113.9,113.884,113.89,192399996.0
2006-01-12 11:09:00,113.88,113.88,113.834,113.835,255000006.0
2006-01-12 11:10:00,113.798,113.798,113.55,113.55,143800000.0
2006-01-12 11:11:00,113.512,113.687,113.512,113.687,129799996.0
2006-01-12 11:12:00,113.715,113.715,113.645,113.672,295299999.0
2006-01-12 11:13:00,113.672,113.676,113.643,113.665,260999998.0
2006-01-12 11:14:00,113.671,113.712,113.671,113.688,298600004.0
2006-01-12 11:15:00,113.687,113.708,113.687,113.697,186699998.0
2006-01-12 11:16:00,113.695,113.714,113.686,113.714,203799999.0
2006-01-12 11:17:00,113.727,113.803,113.727,113.775,105499998.0
2006-01-12 11:18:00,113.777,113.805,113.777,113.805,265800000.0
2006-01-12 11:19:00,113.795,113.795,113.747,113.747,334200007.0
2006-01-12 11:20:00,113.75,113.788,113.75,113.785,282900002.0
2006-01-12 11:21:00,113.79,113.805,113.778,113.788,281299996.0
2006-01-12 11:22:00,113.798,113.826,113.798,113.813,206600002.0
2006-01-12 11:23:00,113.848,113.915,113.848,113.899,94899999.0
2006-01-12 11:24:00,113.867,113.867,113.828,113.828,201900000.0
2006-01-12 11:25:00,113.838,113.881,113.838,113.875,153699998.0
2006-01-12 11:26:00,113.868,113.868,113.848,113.852,208499996.0
2006-01-12 11:27:00,113.86,113.868,113.848,113.852,152200000.0
2006-01-12 11:28:00,113.843,113.843,113.805,113.805,298400007.0
2006-01-12 11:29:00,113.809,113.818,113.806,113.813,163500003.0
2006-01-12 11:30:00,113.815,113.817,113.802,113.813,204199998.0
2006-01-12 11:31:00,113.808,113.808,113.772,113.772,130599996.0
2006-01-12 11:32:00,113.769,113.796,113.769,113.796,123899996.0
2006-01-12 11:33:00,113.818,113.826,113.818,113.821,204500001.0
2006-01-12 11:34:00,113.813,113.838,113.804,113.838,165499999.0
2006-01-12 11:35:00,113.838,113.85,113.829,113.845,188199998.0
2006-01-12 11:36:00,113.841,113.86,113.84,113.86,240200003.0
2006-01-12 11:37:00,113.872,113.881,113.872,113.878,276299997.0
2006-01-12 11:38:00,113.876,113.876,113.866,113.866,94600002.0
2006-01-12 11:39:00,113.861,113.861,113.822,113.822,324000000.0
2006-01-12 11:40:00,113.809,113.812,113.796,113.804,301699999.0
2006-01-12 11:41:00,113.799,113.801,113.778,113.801,259400000.0
2006-01-12 11:42:00,113.807,113.831,113.806,113.831,156300005.0
2006-01-12 11:43:00,113.831,113.832,113.806,113.806,182400005.0
2006-01-12 11:44:00,113.808,113.808,113.798,113.798,119199997.0
2006-01-12 11:45:00,113.806,113.815,113.799,113.815,404299992.0
2006-01-12 11:46:00,113.813,113.82,113.811,113.82,321000000.0
2006-01-12 11:47:00,113.824,113.834,113.816,113.829,286499998.0
2006-01-12 11:48:00,113.83,113.841,113.826,113.837,296000004.0
2006-01-12 11:49:00,113.842,113.857,113.842,113.85,134900001.0
2006-01-12 11:50:00,113.841,113.841,113.809,113.824,324599999.0
2006-01-12 11:51:00,113.818,113.827,113.818,113.826,264300005.0
2006-01-12 11:52:00,113.836,113.842,113.835,113.836,331400001.0
2006-01-12 11:53:00,113.83,113.841,113.83,113.84,270699998.0
2006-01-12 11:54:00,113.846,113.853,113.84,113.84,258299993.0
2006-01-12 11:55:00,113.836,113.86,113.836,113.858,278700005.0
2006-01-12 11:56:00,113.861,113.87,113.858,113.86,168900005.0
2006-01-12 11:57:00,113.86,113.87,113.86,113.868,222899999.0
2006-01-12 11:58:00,113.877,113.883,113.866,113.866,209400004.0
2006-01-12 11:59:00,113.855,113.871,113.848,113.861,251499995.0
2006-01-12 12:00:00,113.872,113.877,113.858,113.859,178800000.0
2006-01-12 12:01:00,113.86,113.879,113.85,113.876,255700001.0
2006-01-12 12:02:00,113.891,113.902,113.882,113.886,110799998.0
2006-01-12 12:03:00,113.898,113.899,113.887,113.891,301299999.0
2006-01-12 12:04:00,113.902,113.903,113.884,113.903,88499999.0
2006-01-12 12:05:00,113.903,113.903,113.852,113.854,169299999.0
2006-01-12 12:06:00,113.836,113.842,113.824,113.838,324700005.0
2006-01-12 12:07:00,113.847,113.849,113.834,113.84,65400000.0
2006-01-12 12:08:00,113.833,113.835,113.823,113.823,193099999.0
2006-01-12 12:09:00,113.817,113.819,113.787,113.787,285700001.0
2006-01-12 12:10:00,113.78,113.78,113.75,113.758,283399999.0
2006-01-12 12:11:00,113.772,113.781,113.763,113.763,282199999.0
2006-01-12 12:12:00,113.771,113.776,113.765,113.775,236499999.0
2006-01-12 12:13:00,113.779,113.8,113.779,113.796,142099999.0
2006-01-12 12:14:00,113.79,113.79,113.753,113.753,354099994.0
2006-01-12 12:15:00,113.76,113.763,113.729,113.748,341499993.0
2006-01-12 12:16:00,113.751,113.767,113.744,113.752,397399994.0
2006-01-12 12:17:00,113.75,113.75,113.721,113.734,198599998.0
2006-01-12 12:18:00,113.737,113.755,113.737,113.749,210500001.0
2006-01-12 12:19:00,113.75,113.756,113.744,113.747,169000000.0
2006-01-12 12:20:00,113.747,113.761,113.747,113.754,260400003.0
2006-01-12 12:21:00,113.753,113.758,113.748,113.757,272200001.0
2006-01-12 12:22:00,113.742,113.742,113.711,113.715,121500002.0
2006-01-12 12:23:00,113.719,113.742,113.719,113.736,303000000.0
2006-01-12 12:24:00,113.745,113.762,113.745,113.762,239399998.0
2006-01-12 12:25:00,113.763,113.809,113.763,113.809,210400001.0
2006-01-12 12:26:00,113.812,113.812,113.801,113.812,261900000.0
2006-01-12 12:27:00,113.817,113.822,113.812,113.812,293899999.0
2006-01-12 12:28:00,113.8,113.8,113.787,113.787,87000001.0
2006-01-12 12:29:00,113.789,113.796,113.785,113.792,195000000.0
2006-01-12 12:30:00,113.783,113.783,113.767,113.77,262399996.0
2006-01-12 12:31:00,113.762,113.764,113.754,113.754,329000005.0
2006-01-12 12:32:00,113.757,113.774,113.748,113.77,311599998.0
2006-01-12 12:33:00,113.776,113.776,113.752,113.752,180800001.0
2006-01-12 12:34:00,113.737,113.739,113.707,113.707,176999998.0
2006-01-12 12:35:00,113.709,113.721,113.709,113.716,239200000.0
2006-01-12 12:36:00,113.718,113.731,113.718,113.724,155000001.0
2006-01-12 12:37:00,113.715,113.716,113.702,113.712,62800000.0
2006-01-12 12:38:00,113.715,113.736,113.712,113.736,74499998.0
2006-01-12 12:39:00,113.747,113.747,113.715,113.715,198699999.0
2006-01-12 12:40:00,113.72,113.73,113.72,113.729,122500002.0
2006-01-12 12:41:00,113.731,113.735,113.728,113.73,177399995.0
2006-01-12 12:42:00,113.741,113.752,113.729,113.752,173099997.0
2006-01-12 12:43:00,113.751,113.751,113.724,113.724,143999999.0
2006-01-12 12:44:00,113.73,113.738,113.719,113.729,409299996.0
2006-01-12 12:45:00,113.738,113.745,113.727,113.737,317700003.0
2006-01-12 12:46:00,113.726,113.726,113.676,113.68,241199995.0
2006-01-12 12:47:00,113.685,113.686,113.626,113.626,251699998.0
2006-01-12 12:48:00,113.617,113.632,113.615,113.625,343299999.0
2006-01-12 12:49:00,113.628,113.644,113.628,113.632,291600001.0
2006-01-12 12:50:00,113.626,113.653,113.626,113.651,198200001.0
2006-01-12 12:51:00,113.659,113.659,113.648,113.659,275099997.0
2006-01-12 12:52:00,113.66,113.66,113.658,113.658,61300000.0
2006-01-12 12:53:00,113.651,113.653,113.63,113.643,183399999.0
2006-01-12 12:54:00,113.615,113.615,113.6,113.6,118900002.0
2006-01-12 12:55:00,113.604,113.628,113.59,113.61,186800003.0
2006-01-12 12:56:00,113.614,113.638,113.614,113.622,152899999.0
2006-01-12 12:57:00,113.628,113.634,113.6,113.6,160100001.0
2006-01-12 12:58:00,113.592,113.599,113.564,113.564,290999997.0
2006-01-12 12:59:00,113.567,113.606,113.566,113.606,196999999.0
2006-01-12 13:00:00,113.61,113.617,113.603,113.617,316700001.0
2006-01-12 13:01:00,113.622,113.638,113.622,113.635,145600004.0
2006-01-12 13:02:00,113.643,113.647,113.635,113.647,191399995.0
2006-01-12 13:03:00,113.646,113.651,113.638,113.648,381100012.0
2006-01-12 13:04:00,113.641,113.651,113.641,113.647,262499999.0
2006-01-12 13:05:00,113.648,113.652,113.638,113.647,481000001.0
2006-01-12 13:06:00,113.651,113.651,113.627,113.634,360600001.0
2006-01-12 13:07:00,113.628,113.639,113.627,113.638,240000001.0
2006-01-12 13:08:00,113.64,113.64,113.625,113.633,172900000.0
2006-01-12 13:09:00,113.623,113.623,113.587,113.587,68200001.0
2006-01-12 13:10:00,113.602,113.604,113.593,113.602,260499996.0
2006-01-12 13:11:00,113.593,113.593,113.575,113.592,119299998.0
2006-01-12 13:12:00,113.594,113.608,113.594,113.601,157300001.0
2006-01-12 13:13:00,113.608,113.615,113.602,113.602,192700001.0
2006-01-12 13:14:00,113.6,113.603,113.595,113.599,154700001.0
2006-01-12 13:15:00,113.603,113.608,113.554,113.562,221599996.0
2006-01-12 13:16:00,113.568,113.592,113.568,113.582,288499996.0
2006-01-12 13:17:00,113.587,113.601,113.587,113.598,304299994.0
2006-01-12 13:18:00,113.611,113.616,113.608,113.61,220099996.0
2006-01-12 13:19:00,113.611,113.615,113.6,113.6,245100001.0
2006-01-12 13:20:00,113.604,113.619,113.604,113.618,249300003.0
2006-01-12 13:21:00,113.631,113.636,113.629,113.635,262800005.0
2006-01-12 13:22:00,113.634,113.64,113.618,113.623,403599996.0
2006-01-12 13:23:00,113.62,113.625,113.615,113.623,377499997.0
2006-01-12 13:24:00,113.626,113.629,113.625,113.625,203200000.0
2006-01-12 13:25:00,113.619,113.619,113.595,113.603,209100003.0
2006-01-12 13:26:00,113.599,113.621,113.599,113.621,70100000.0
2006-01-12 13:27:00,113.62,113.62,113.61,113.61,150599994.0
2006-01-12 13:28:00,113.608,113.619,113.604,113.616,220700004.0
2006-01-12 13:29:00,113.63,113.648,113.62,113.62,286200004.0
2006-01-12 13:30:00,113.615,113.615,113.61,113.615,353200001.0
2006-01-12 13:31:00,113.612,113.612,113.599,113.6,256099998.0
2006-01-12 13:32:00,113.61,113.645,113.61,113.627,267799995.0
2006-01-12 13:33:00,113.636,113.645,113.616,113.616,269300002.0
2006-01-12 13:34:00,113.604,113.604,113.579,113.6,197700000.0
2006-01-12 13:35:00,113.602,113.615,113.602,113.61,296699998.0
2006-01-12 13:36:00,113.609,113.617,113.601,113.617,317199997.0
2006-01-12 13:37:00,113.62,113.62,113.594,113.598,188400004.0
2006-01-12 13:38:00,113.591,113.591,113.562,113.562,266299999.0
2006-01-12 13:39:00,113.561,113.561,113.537,113.539,200300004.0
2006-01-12 13:40:00,113.542,113.61,113.542,113.61,214700002.0
2006-01-12 13:41:00,113.602,113.602,113.574,113.583,216100001.0
2006-01-12 13:42:00,113.589,113.597,113.588,113.597,230500000.0
2006-01-12 13:43:00,113.598,113.612,113.598,113.612,136200002.0
2006-01-12 13:44:00,113.612,113.612,113.597,113.6,267700007.0
2006-01-12 13:45:00,113.597,113.61,113.592,113.601,301699998.0
2006-01-12 13:46:00,113.6,113.606,113.599,113.604,158200001.0
2006-01-12 13:47:00,113.613,113.613,113.602,113.607,279299996.0
2006-01-12 13:48:00,113.603,113.625,113.596,113.625,122100004.0
2006-01-12 13:49:00,113.617,113.618,113.593,113.593,248199996.0
2006-01-12 13:50:00,113.595,113.605,113.588,113.588,291399999.0
2006-01-12 13:51:00,113.592,113.603,113.592,113.603,242199997.0
2006-01-12 13:52:00,113.6,113.616,113.6,113.616,266499999.0
2006-01-12 13:53:00,113.619,113.63,113.608,113.608,36100000.0
2006-01-12 13:54:00,113.611,113.622,113.61,113.622,165500004.0
2006-01-12 13:55:00,113.625,113.625,113.62,113.625,159399997.0
2006-01-12 13:56:00,113.623,113.627,113.62,113.625,316300007.0
2006-01-12 13:57:00,113.625,113.625,113.62,113.62,120499998.0
2006-01-12 13:58:00,113.621,113.641,113.621,113.641,260400006.0
2006-01-12 13:59:00,113.65,113.668,113.65,113.655,267599997.0
2006-01-12 14:00:00,113.662,113.672,113.662,113.67,317499999.0
2006-01-12 14:01:00,113.665,113.685,113.662,113.674,253899996.0
2006-01-12 14:02:00,113.673,113.673,113.664,113.665,163600000.0
2006-01-12 14:03:00,113.661,113.661,113.637,113.637,153200003.0
2006-01-12 14:04:00,113.637,113.645,113.627,113.645,244699994.0
2006-01-12 14:05:00,113.654,113.678,113.654,113.674,251900005.0
2006-01-12 14:06:00,113.682,113.702,113.682,113.702,243999995.0
2006-01-12 14:07:00,113.71,113.716,113.703,113.707,226300001.0
2006-01-12 14:08:00,113.707,113.72,113.703,113.712,224700000.0
2006-01-12 14:09:00,113.705,113.726,113.7,113.7,216800002.0
2006-01-12 14:10:00,113.708,113.719,113.708,113.718,122000003.0
2006-01-12 14:11:00,113.722,113.727,113.705,113.705,241600006.0
2006-01-12 14:12:00,113.692,113.698,113.682,113.682,127299999.0
2006-01-12 14:13:00,113.687,113.708,113.687,113.7,329300001.0
2006-01-12 14:14:00,113.712,113.721,113.712,113.715,127599997.0
2006-01-12 14:15:00,113.717,113.72,113.71,113.71,239699998.0
2006-01-12 14:16:00,113.718,113.733,113.717,113.733,228499999.0
2006-01-12 14:17:00,113.733,113.756,113.731,113.756,211599997.0
2006-01-12 14:18:00,113.752,113.752,113.739,113.744,346000001.0
2006-01-12 14:19:00,113.747,113.748,113.74,113.746,285399993.0
2006-01-12 14:20:00,113.748,113.757,113.742,113.749,217100002.0
2006-01-12 14:21:00,113.751,113.751,113.736,113.736,330399997.0
2006-01-12 14:22:00,113.739,113.741,113.729,113.729,206299999.0
2006-01-12 14:23:00,113.735,113.743,113.723,113.725,316500007.0
2006-01-12 14:24:00,113.721,113.721,113.695,113.695,298399999.0
2006-01-12 14:25:00,113.695,113.695,113.687,113.687,198400002.0
2006-01-12 14:26:00,113.692,113.7,113.679,113.679,239200004.0
2006-01-12 14:27:00,113.675,113.686,113.673,113.684,284100002.0
2006-01-12 14:28:00,113.687,113.69,113.685,113.69,320399998.0
2006-01-12 14:29:00,113.694,113.701,113.693,113.701,103000003.0
2006-01-12 14:30:00,113.696,113.712,113.693,113.712,339500002.0
2006-01-12 14:31:00,113.722,113.741,113.722,113.735,165800002.0
2006-01-12 14:32:00,113.727,113.745,113.725,113.725,225600003.0
2006-01-12 14:33:00,113.711,113.715,113.665,113.665,444399996.0
2006-01-12 14:34:00,113.653,113.653,113.625,113.644,242499999.0
2006-01-12 14:35:00,113.645,113.652,113.64,113.64,220700005.0
2006-01-12 14:36:00,113.638,113.645,113.638,113.645,109200002.0
2006-01-12 14:37:00,113.645,113.65,113.643,113.647,238499998.0
2006-01-12 14:38:00,113.639,113.649,113.628,113.636,287299998.0
2006-01-12 14:39:00,113.635,113.642,113.63,113.63,331100008.0
2006-01-12 14:40:00,113.627,113.634,113.622,113.622,143800001.0
2006-01-12 14:41:00,113.62,113.633,113.62,113.633,144900004.0
2006-01-12 14:42:00,113.63,113.642,113.625,113.642,250900002.0
2006-01-12 14:43:00,113.642,113.7,113.637,113.7,241099997.0
2006-01-12 14:44:00,113.722,113.752,113.722,113.747,248500002.0
2006-01-12 14:45:00,113.743,113.745,113.736,113.745,167399998.0
2006-01-12 14:46:00,113.754,113.756,113.73,113.732,285499998.0
2006-01-12 14:47:00,113.72,113.737,113.72,113.73,285800002.0
2006-01-12 14:48:00,113.736,113.736,113.695,113.695,205799999.0
2006-01-12 14:49:00,113.695,113.706,113.695,113.705,132400001.0
2006-01-12 14:50:00,113.698,113.718,113.695,113.714,256299997.0
2006-01-12 14:51:00,113.723,113.73,113.714,113.714,170600000.0
2006-01-12 14:52:00,113.717,113.723,113.711,113.714,140500002.0
2006-01-12 14:53:00,113.712,113.722,113.712,113.722,225899998.0
2006-01-12 14:54:00,113.728,113.737,113.728,113.737,180999997.0
2006-01-12 14:55:00,113.732,113.732,113.719,113.728,184800000.0
2006-01-12 14:56:00,113.738,113.747,113.738,113.747,82699999.0
2006-01-12 14:57:00,113.748,113.748,113.727,113.741,225399998.0
2006-01-12 14:58:00,113.742,113.742,113.731,113.737,245400006.0
2006-01-12 14:59:00,113.742,113.749,113.736,113.742,183100000.0
2006-01-12 15:00:00,113.748,113.769,113.748,113.76,129900001.0
2006-01-12 15:01:00,113.77,113.781,113.767,113.767,248500005.0
2006-01-12 15:02:00,113.762,113.762,113.75,113.751,220400002.0
2006-01-12 15:03:00,113.747,113.753,113.745,113.753,147199999.0
2006-01-12 15:04:00,113.754,113.754,113.741,113.741,120600002.0
2006-01-12 15:05:00,113.743,113.743,113.726,113.728,163300001.0
2006-01-12 15:06:00,113.717,113.734,113.717,113.734,136499997.0
2006-01-12 15:07:00,113.715,113.723,113.712,113.722,181700001.0
2006-01-12 15:08:00,113.722,113.722,113.715,113.72,232999999.0
2006-01-12 15:09:00,113.719,113.729,113.716,113.724,263000005.0
2006-01-12 15:10:00,113.726,113.728,113.702,113.702,181800004.0
2006-01-12 15:11:00,113.691,113.7,113.678,113.678,342100001.0
2006-01-12 15:12:00,113.679,113.679,113.653,113.656,91000000.0
2006-01-12 15:13:00,113.653,113.653,113.576,113.582,188699994.0
2006-01-12 15:14:00,113.557,113.557,113.499,113.506,292200002.0
2006-01-12 15:15:00,113.498,113.517,113.493,113.505,408899999.0
2006-01-12 15:16:00,113.516,113.522,113.492,113.505,253799998.0
2006-01-12 15:17:00,113.519,113.535,113.503,113.519,285200008.0
2006-01-12 15:18:00,113.522,113.625,113.518,113.624,149899996.0
2006-01-12 15:19:00,113.615,113.631,113.608,113.62,283799999.0
2006-01-12 15:20:00,113.614,113.614,113.528,113.538,436299999.0
2006-01-12 15:21:00,113.552,113.584,113.552,113.573,315200002.0
2006-01-12 15:22:00,113.574,113.588,113.574,113.588,260699999.0
2006-01-12 15:23:00,113.586,113.586,113.566,113.569,207699999.0
2006-01-12 15:24:00,113.568,113.576,113.561,113.561,185000002.0
2006-01-12 15:25:00,113.558,113.597,113.556,113.597,223699999.0
2006-01-12 15:26:00,113.602,113.63,113.601,113.621,105600002.0
2006-01-12 15:27:00,113.613,113.613,113.6,113.607,109900000.0
2006-01-12 15:28:00,113.625,113.676,113.625,113.676,172300004.0
2006-01-12 15:29:00,113.653,113.653,113.609,113.61,152300000.0
2006-01-12 15:30:00,113.657,113.754,113.657,113.744,258799995.0
2006-01-12 15:31:00,113.757,113.77,113.713,113.734,341800001.0
2006-01-12 15:32:00,113.708,113.708,113.677,113.692,203100003.0
2006-01-12 15:33:00,113.675,113.675,113.619,113.625,330799996.0
2006-01-12 15:34:00,113.592,113.607,113.556,113.59,169100001.0
2006-01-12 15:35:00,113.567,113.588,113.552,113.571,237599999.0
2006-01-12 15:36:00,113.595,113.602,113.565,113.581,245099995.0
2006-01-12 15:37:00,113.583,113.611,113.569,113.611,196400000.0
2006-01-12 15:38:00,113.62,113.664,113.604,113.664,308400001.0
2006-01-12 15:39:00,113.657,113.683,113.649,113.649,224200003.0
2006-01-12 15:40:00,113.633,113.633,113.576,113.59,129599999.0
2006-01-12 15:41:00,113.582,113.583,113.538,113.538,243600003.0
2006-01-12 15:42:00,113.495,113.531,113.459,113.526,266800003.0
2006-01-12 15:43:00,113.519,113.519,113.444,113.492,276699995.0
2006-01-12 15:44:00,113.491,113.532,113.491,113.505,276500005.0
2006-01-12 15:45:00,113.501,113.566,113.492,113.566,263800000.0
2006-01-12 15:46:00,113.582,113.601,113.543,113.543,190199997.0
2006-01-12 15:47:00,113.54,113.556,113.535,113.539,165399995.0
2006-01-12 15:48:00,113.536,113.544,113.524,113.524,454400002.0
2006-01-12 15:49:00,113.535,113.576,113.535,113.575,269399996.0
2006-01-12 15:50:00,113.57,113.576,113.557,113.564,421200004.0
2006-01-12 15:51:00,113.574,113.583,113.574,113.579,231699992.0
2006-01-12 15:52:00,113.579,113.585,113.561,113.576,407800001.0
2006-01-12 15:53:00,113.602,113.635,113.597,113.597,176900004.0
2006-01-12 15:54:00,113.614,113.619,113.614,113.619,65200002.0
2006-01-12 15:55:00,113.675,113.752,113.675,113.744,218500002.0
2006-01-12 15:56:00,113.739,113.756,113.718,113.735,197999998.0
2006-01-12 15:57:00,113.712,113.712,113.696,113.697,172699997.0
2006-01-12 15:58:00,113.697,113.705,113.66,113.66,184199994.0
2006-01-12 15:59:00,113.701,113.737,113.701,113.737,116299999.0
2006-01-12 16:00:00,113.794,113.824,113.773,113.824,301699996.0
2006-01-12 16:01:00,113.844,113.89,113.844,113.869,279799999.0
2006-01-12 16:02:00,113.852,113.852,113.822,113.832,315699996.0
2006-01-12 16:03:00,113.823,113.823,113.76,113.765,36300000.0
2006-01-12 16:04:00,113.754,113.792,113.754,113.782,236100004.0
2006-01-12 16:05:00,113.805,113.857,113.805,113.857,218200000.0
2006-01-12 16:06:00,113.905,113.99,113.905,113.964,166899999.0
2006-01-12 16:07:00,113.963,113.986,113.917,113.917,325100006.0
2006-01-12 16:08:00,113.911,113.911,113.88,113.88,106100003.0
2006-01-12 16:09:00,113.86,113.862,113.84,113.845,347899997.0
2006-01-12 16:10:00,113.838,113.838,113.779,113.779,209400003.0
2006-01-12 16:11:00,113.791,113.817,113.791,113.814,283599998.0
2006-01-12 16:12:00,113.812,113.835,113.811,113.823,493699994.0
2006-01-12 16:13:00,113.828,113.828,113.799,113.799,119400001.0
2006-01-12 16:14:00,113.787,113.787,113.769,113.781,300500001.0
2006-01-12 16:15:00,113.78,113.808,113.772,113.806,334000004.0
2006-01-12 16:16:00,113.795,113.795,113.761,113.767,203300001.0
2006-01-12 16:17:00,113.761,113.787,113.758,113.779,100700003.0
2006-01-12 16:18:00,113.784,113.82,113.784,113.82,168199997.0
2006-01-12 16:19:00,113.818,113.818,113.801,113.812,150100002.0
2006-01-12 16:20:00,113.834,113.836,113.801,113.813,188199999.0
2006-01-12 16:21:00,113.818,113.818,113.781,113.792,184499999.0
2006-01-12 16:22:00,113.8,113.825,113.8,113.818,204899997.0
2006-01-12 16:23:00,113.814,113.836,113.814,113.832,289400003.0
2006-01-12 16:24:00,113.837,113.854,113.831,113.853,384099995.0
2006-01-12 16:25:00,113.853,113.86,113.85,113.86,248800003.0
2006-01-12 16:26:00,113.864,113.898,113.864,113.87,278799999.0
2006-01-12 16:27:00,113.915,113.947,113.915,113.947,51099999.0
2006-01-12 16:28:00,114.047,114.161,114.047,114.152,165100000.0
2006-01-12 16:29:00,114.143,114.189,114.118,114.189,209600004.0
2006-01-12 16:30:00,114.201,114.201,114.145,114.149,175199998.0
2006-01-12 16:31:00,114.144,114.144,114.107,114.107,270399996.0
2006-01-12 16:32:00,114.086,114.086,114.048,114.071,279599997.0
2006-01-12 16:33:00,114.08,114.096,114.071,114.071,244300004.0
2006-01-12 16:34:00,114.061,114.095,114.061,114.095,132799999.0
2006-01-12 16:35:00,114.1,114.1,114.06,114.094,387599992.0
2006-01-12 16:36:00,114.103,114.139,114.093,114.139,264599993.0
2006-01-12 16:37:00,114.151,114.211,114.151,114.159,298400003.0
2006-01-12 16:38:00,114.16,114.162,114.134,114.134,290400002.0
2006-01-12 16:39:00,114.13,114.135,114.11,114.128,323100002.0
2006-01-12 16:40:00,114.152,114.173,114.14,114.164,212400005.0
2006-01-12 16:41:00,114.17,114.17,114.145,114.163,146000003.0
2006-01-12 16:42:00,114.167,114.17,114.146,114.15,244100004.0
2006-01-12 16:43:00,114.132,114.132,114.116,114.119,272000006.0
2006-01-12 16:44:00,114.107,114.107,114.095,114.095,25100000.0
2006-01-12 16:45:00,114.09,114.11,114.09,114.11,393100005.0
2006-01-12 16:46:00,114.111,114.118,114.1,114.102,153700000.0
2006-01-12 16:47:00,114.086,114.086,114.044,114.056,241699997.0
2006-01-12 16:48:00,114.058,114.077,114.058,114.064,63399999.0
2006-01-12 16:49:00,114.059,114.068,114.047,114.047,179000003.0
2006-01-12 16:50:00,114.052,114.087,114.052,114.079,223099997.0
2006-01-12 16:51:00,114.083,114.083,114.066,114.083,320399996.0
2006-01-12 16:52:00,114.073,114.073,114.062,114.062,101600003.0
2006-01-12 16:53:00,114.052,114.058,114.018,114.018,247500002.0
2006-01-12 16:54:00,114.023,114.023,114.012,114.017,166099998.0
2006-01-12 16:55:00,114.013,114.024,113.995,114.004,195200003.0
2006-01-12 16:56:00,114.002,114.017,114.0,114.009,146999998.0
2006-01-12 16:57:00,114.008,114.008,113.996,114.003,65899999.0
2006-01-12 16:58:00,114.01,114.023,114.009,114.015,186299996.0
2006-01-12 16:59:00,114.035,114.084,114.035,114.084,293899999.0
2006-01-12 17:00:00,114.086,114.089,114.077,114.079,215400000.0
2006-01-12 17:01:00,114.063,114.081,114.045,114.069,324300001.0
2006-01-12 17:02:00,114.072,114.115,114.066,114.115,157199998.0
2006-01-12 17:03:00,114.125,114.134,114.099,114.104,239200002.0
2006-01-12 17:04:00,114.102,114.102,114.073,114.085,195500000.0
2006-01-12 17:05:00,114.091,114.118,114.091,114.115,103800003.0
2006-01-12 17:06:00,114.128,114.143,114.115,114.124,202900000.0
2006-01-12 17:07:00,114.127,114.143,114.113,114.132,276900002.0
2006-01-12 17:08:00,114.135,114.176,114.135,114.17,284299996.0
2006-01-12 17:09:00,114.165,114.225,114.165,114.219,145800004.0
2006-01-12 17:10:00,114.216,114.223,114.199,114.215,303400004.0
2006-01-12 17:11:00,114.238,114.292,114.238,114.272,66100000.0
2006-01-12 17:12:00,114.253,114.253,114.212,114.212,184899999.0
2006-01-12 17:13:00,114.214,114.286,114.207,114.286,354100005.0
2006-01-12 17:14:00,114.287,114.335,114.285,114.335,186799996.0
2006-01-12 17:15:00,114.36,114.385,114.352,114.365,245099998.0
2006-01-12 17:16:00,114.365,114.388,114.361,114.374,255700001.0
2006-01-12 17:17:00,114.361,114.361,114.342,114.354,289200006.0
2006-01-12 17:18:00,114.344,114.344,114.321,114.321,152700003.0
2006-01-12 17:19:00,114.315,114.315,114.249,114.249,288400001.0
2006-01-12 17:20:00,114.247,114.28,114.247,114.265,189099999.0
2006-01-12 17:21:00,114.267,114.285,114.267,114.272,287300002.0
2006-01-12 17:22:00,114.281,114.299,114.281,114.299,74400000.0
2006-01-12 17:23:00,114.289,114.3,114.25,114.25,93599998.0
2006-01-12 17:24:00,114.247,114.251,114.242,114.242,340699999.0
2006-01-12 17:25:00,114.236,114.236,114.22,114.224,224799994.0
2006-01-12 17:26:00,114.214,114.214,114.19,114.19,127100005.0
2006-01-12 17:27:00,114.17,114.175,114.157,114.166,228899999.0
2006-01-12 17:28:00,114.18,114.229,114.177,114.229,313699997.0
2006-01-12 17:29:00,114.23,114.255,114.23,114.247,217799996.0
2006-01-12 17:30:00,114.238,114.241,114.236,114.236,253600008.0
2006-01-12 17:31:00,114.223,114.239,114.223,114.231,169399999.0
2006-01-12 17:32:00,114.228,114.242,114.226,114.242,320899999.0
2006-01-12 17:33:00,114.236,114.246,114.232,114.236,225000007.0
2006-01-12 17:34:00,114.234,114.242,114.226,114.226,313599997.0
2006-01-12 17:35:00,114.223,114.223,114.209,114.216,103100000.0
2006-01-12 17:36:00,114.215,114.215,114.173,114.179,426499997.0
2006-01-12 17:37:00,114.178,114.18,114.164,114.168,173299999.0
2006-01-12 17:38:00,114.185,114.202,114.181,114.181,171299998.0
2006-01-12 17:39:00,114.168,114.171,114.146,114.171,158899998.0
2006-01-12 17:40:00,114.173,114.177,114.165,114.165,124500005.0
2006-01-12 17:41:00,114.169,114.18,114.153,114.153,340800005.0
2006-01-12 17:42:00,114.15,114.176,114.15,114.173,152599997.0
2006-01-12 17:43:00,114.17,114.178,114.163,114.163,101600002.0
2006-01-12 17:44:00,114.176,114.182,114.173,114.177,258900002.0
2006-01-12 17:45:00,114.17,114.17,114.156,114.164,118600001.0
2006-01-12 17:46:00,114.164,114.173,114.164,114.173,215400004.0
2006-01-12 17:47:00,114.167,114.172,114.154,114.154,306699995.0
2006-01-12 17:48:00,114.148,114.148,114.144,114.148,207099998.0
2006-01-12 17:49:00,114.143,114.143,114.109,114.122,268099999.0
2006-01-12 17:50:00,114.121,114.121,114.085,114.085,468500000.0
2006-01-12 17:51:00,114.08,114.104,114.08,114.095,442600001.0
2006-01-12 17:52:00,114.102,114.105,114.1,114.105,170000000.0
2006-01-12 17:53:00,114.115,114.115,114.094,114.108,282400001.0
2006-01-12 17:54:00,114.118,114.136,114.118,114.129,156800002.0
2006-01-12 17:55:00,114.113,114.113,114.103,114.109,162100001.0
2006-01-12 17:56:00,114.12,114.124,114.119,114.12,124300000.0
2006-01-12 17:57:00,114.101,114.101,114.066,114.08,204200002.0
2006-01-12 17:58:00,114.068,114.075,114.067,114.07,226200001.0
2006-01-12 17:59:00,114.075,114.115,114.06,114.115,274199999.0
2006-01-12 18:00:00,114.119,114.131,114.111,114.111,318199999.0
2006-01-12 18:01:00,114.29,114.29,114.27,114.27,1965600006.0
2006-01-12 18:02:00,114.28,114.28,114.27,114.28,1965600006.0
2006-01-12 18:03:00,114.27,114.27,114.22,114.22,1965600006.0
2006-01-12 18:04:00,114.24,114.24,114.22,114.22,1965600006.0
2006-01-12 18:05:00,114.24,114.24,114.22,114.22,1965600006.0
2006-01-12 18:06:00,114.24,114.26,114.24,114.26,1965600006.0
2006-01-12 18:07:00,114.27,114.27,114.26,114.26,1965600006.0
2006-01-12 18:08:00,114.25,114.26,114.25,114.25,1965600006.0
2006-01-12 18:09:00,114.24,114.25,114.24,114.25,1965600006.0
2006-01-12 18:10:00,114.24,114.24,114.22,114.22,1965600006.0
2006-01-12 18:11:00,114.162,114.203,114.162,114.2,1965600006.0
2006-01-12 18:12:00,114.206,114.287,114.206,114.281,2037600005.0
2006-01-12 18:15:00,114.21,114.21,114.2,114.2,2121099986.0
2006-01-12 18:16:00,114.19,114.2,114.19,114.2,2121099986.0
2006-01-12 18:17:00,114.246,114.251,114.222,114.251,2121099986.0
2006-01-12 18:18:00,114.22,114.22,114.22,114.22,1809200007.0
2006-01-12 18:19:00,114.21,114.21,114.21,114.21,1809200007.0
2006-01-12 18:23:00,114.24,114.24,114.22,114.22,1809200007.0
2006-01-12 18:24:00,114.24,114.24,114.2,114.21,1809200007.0
2006-01-12 18:25:00,114.2,114.21,114.19,114.2,1809200007.0
2006-01-12 18:26:00,114.19,114.2,114.19,114.19,1809200007.0
2006-01-12 18:27:00,114.198,114.223,114.195,114.223,1809200007.0
2006-01-12 18:28:00,114.18,114.22,114.18,114.22,1886099995.0
2006-01-12 18:29:00,114.24,114.24,114.22,114.24,1886099995.0
2006-01-12 18:30:00,114.215,114.222,114.203,114.203,1886099995.0
2006-01-12 18:31:00,114.205,114.21,114.195,114.205,1882899989.0
2006-01-12 18:32:00,114.27,114.27,114.26,114.26,2021800003.0
2006-01-12 18:33:00,114.25,114.26,114.25,114.26,2021800003.0
2006-01-12 18:34:00,114.27,114.27,114.26,114.27,2021800003.0
2006-01-12 18:35:00,114.26,114.26,114.24,114.24,2021800003.0
2006-01-12 18:36:00,114.212,114.22,114.211,114.22,2021800003.0
2006-01-12 18:37:00,114.218,114.22,114.211,114.22,1274700005.0
2006-01-12 18:38:00,114.228,114.238,114.225,114.237,1140900007.0
2006-01-12 18:39:00,114.245,114.25,114.231,114.237,603999999.0
2006-01-12 18:40:00,114.239,114.259,114.239,114.248,1691499987.0
2006-01-12 18:41:00,114.246,114.248,114.237,114.239,1344800002.0
2006-01-12 18:42:00,114.232,114.242,114.215,114.218,1938200012.0
2006-01-12 18:43:00,114.218,114.238,114.211,114.238,990499996.0
2006-01-12 18:44:00,114.245,114.256,114.244,114.248,685600000.0
2006-01-12 18:45:00,114.245,114.252,114.239,114.246,1732200011.0
2006-01-12 18:46:00,114.255,114.29,114.255,114.29,1674500002.0
2006-01-12 18:47:00,114.29,114.329,114.29,114.329,400200001.0
2006-01-12 18:48:00,114.33,114.33,114.32,114.32,873700001.0
2006-01-12 18:49:00,114.314,114.314,114.277,114.277,1286599995.0
2006-01-12 18:50:00,114.269,114.269,114.257,114.257,2027199999.0
2006-01-12 18:51:00,114.26,114.279,114.26,114.279,1365300001.0
2006-01-12 18:52:00,114.289,114.295,114.287,114.29,1902400013.0
2006-01-12 18:53:00,114.294,114.294,114.273,114.273,1722500000.0
2006-01-12 18:54:00,114.272,114.282,114.27,114.274,1823499998.0
2006-01-12 18:55:00,114.271,114.279,114.269,114.279,1875800000.0
2006-01-12 18:56:00,114.279,114.301,114.279,114.301,343099991.0
2006-01-12 18:57:00,114.303,114.303,114.291,114.294,1011400001.0
2006-01-12 18:58:00,114.294,114.298,114.284,114.284,1235100012.0
2006-01-12 18:59:00,114.279,114.298,114.27,114.298,1734499989.0
2006-01-12 19:00:00,114.303,114.307,114.296,114.297,648499988.0
2006-01-12 19:01:00,114.299,114.299,114.267,114.267,499299995.0
2006-01-12 19:02:00,114.263,114.267,114.257,114.263,716900004.0
2006-01-12 19:03:00,114.257,114.257,114.222,114.222,1488200000.0
2006-01-12 19:04:00,114.214,114.225,114.206,114.225,1037299995.0
2006-01-12 19:05:00,114.225,114.225,114.215,114.215,704899996.0
2006-01-12 19:06:00,114.218,114.246,114.218,114.246,1244799993.0
2006-01-12 19:07:00,114.22,114.26,114.22,114.26,1809600003.0
2006-01-12 19:08:00,114.242,114.245,114.236,114.239,1809600003.0
2006-01-12 19:09:00,114.232,114.243,114.232,114.239,770700012.0
2006-01-12 19:10:00,114.237,114.243,114.225,114.225,522000000.0
2006-01-12 19:11:00,114.222,114.222,114.215,114.22,677000002.0
2006-01-12 19:12:00,114.22,114.225,114.22,114.222,1182500001.0
2006-01-12 19:13:00,114.22,114.225,114.218,114.218,623300004.0
2006-01-12 19:14:00,114.213,114.218,114.2,114.2,921999993.0
2006-01-12 19:15:00,114.196,114.197,114.181,114.181,1785599998.0
2006-01-12 19:16:00,114.18,114.184,114.162,114.18,833099998.0
2006-01-12 19:17:00,114.185,114.199,114.185,114.195,1302100017.0
2006-01-12 19:18:00,114.2,114.217,114.2,114.217,834900003.0
2006-01-12 19:19:00,114.22,114.22,114.205,114.21,1653399996.0
2006-01-12 19:20:00,114.212,114.221,114.208,114.218,849800000.0
2006-01-12 19:21:00,114.22,114.225,114.218,114.218,1344099999.0
2006-01-12 19:22:00,114.218,114.222,114.211,114.222,703899999.0
2006-01-12 19:24:00,114.223,114.223,114.198,114.207,1233700004.0
2006-01-12 19:25:00,114.202,114.212,114.188,114.188,1305600002.0
2006-01-12 19:26:00,114.21,114.22,114.21,114.22,1848100002.0
2006-01-12 19:27:00,114.187,114.192,114.182,114.19,1848100002.0
2006-01-12 19:28:00,114.185,114.219,114.185,114.219,1258100007.0
2006-01-12 19:29:00,114.226,114.233,114.226,114.226,547099995.0
2006-01-12 19:30:00,114.223,114.253,114.223,114.253,830700001.0
2006-01-12 19:31:00,114.256,114.269,114.249,114.249,1829300012.0
2006-01-12 19:32:00,114.25,114.255,114.245,114.253,1199199996.0
2006-01-12 19:33:00,114.255,114.255,114.245,114.249,1147300018.0
2006-01-12 19:34:00,114.247,114.255,114.242,114.253,1566900010.0
2006-01-12 19:35:00,114.251,114.251,114.229,114.232,1195899999.0
2006-01-12 19:36:00,114.22,114.23,114.22,114.23,606100002.0
2006-01-12 19:37:00,114.225,114.229,114.223,114.223,301500003.0
2006-01-12 19:38:00,114.223,114.223,114.204,114.205,1004700006.0
2006-01-12 19:39:00,114.205,114.223,114.199,114.223,1134099999.0
2006-01-12 19:40:00,114.225,114.231,114.208,114.213,866999994.0
2006-01-12 19:41:00,114.21,114.222,114.21,114.222,1129600005.0
2006-01-12 19:42:00,114.22,114.227,114.22,114.227,822399998.0
2006-01-12 19:43:00,114.225,114.225,114.22,114.22,460799996.0
2006-01-12 19:44:00,114.216,114.222,114.209,114.222,1044200007.0
2006-01-12 19:45:00,114.222,114.223,114.213,114.223,978400002.0
2006-01-12 19:46:00,114.223,114.223,114.209,114.21,1129199990.0
2006-01-12 19:47:00,114.21,114.215,114.207,114.215,695000006.0
2006-01-12 19:48:00,114.21,114.218,114.21,114.21,1491700003.0
2006-01-12 19:49:00,114.213,114.213,114.203,114.203,868399981.0
2006-01-12 19:50:00,114.207,114.216,114.205,114.207,854600002.0
2006-01-12 19:51:00,114.205,114.205,114.2,114.205,902200001.0
2006-01-12 19:52:00,114.205,114.207,114.2,114.202,728300000.0
2006-01-12 19:53:00,114.206,114.206,114.196,114.2,1220400000.0
2006-01-12 19:54:00,114.201,114.207,114.199,114.199,1638300010.0
2006-01-12 19:55:00,114.192,114.2,114.192,114.2,786900006.0
2006-01-12 19:56:00,114.2,114.2,114.192,114.2,931800009.0
2006-01-12 19:57:00,114.2,114.2,114.195,114.2,618200001.0
2006-01-12 19:58:00,114.203,114.214,114.203,114.213,1331199999.0
2006-01-12 19:59:00,114.215,114.218,114.21,114.215,916299993.0
2006-01-12 20:00:00,114.215,114.215,114.21,114.21,359300003.0
2006-01-12 20:01:00,114.21,114.217,114.202,114.215,617399996.0
2006-01-12 20:02:00,114.21,114.215,114.205,114.215,1160299991.0
2006-01-12 20:03:00,114.215,114.215,114.21,114.215,621400000.0
2006-01-12 20:04:00,114.215,114.215,114.21,114.215,593399996.0
2006-01-12 20:05:00,114.21,114.218,114.207,114.215,1060600005.0
2006-01-12 20:06:00,114.212,114.231,114.211,114.231,1625600003.0
2006-01-12 20:07:00,114.223,114.25,114.223,114.25,785000004.0
2006-01-12 20:08:00,114.248,114.249,114.234,114.244,699300003.0
2006-01-12 20:09:00,114.24,114.245,114.235,114.24,1167700003.0
2006-01-12 20:10:00,114.242,114.242,114.222,114.222,991200002.0
2006-01-12 20:11:00,114.22,114.235,114.213,114.235,1711100011.0
2006-01-12 20:12:00,114.25,114.26,114.25,114.25,747099996.0
2006-01-12 20:13:00,114.24,114.248,114.237,114.242,747099996.0
2006-01-12 20:14:00,114.25,114.255,114.244,114.255,1298399996.0
2006-01-12 20:15:00,114.251,114.251,114.221,114.221,1369099991.0
2006-01-12 20:16:00,114.222,114.243,114.222,114.243,1041500005.0
2006-01-12 20:17:00,114.24,114.24,114.217,114.217,761199991.0
2006-01-12 20:18:00,114.22,114.232,114.22,114.232,178100002.0
2006-01-12 20:19:00,114.237,114.244,114.235,114.235,1152699996.0
2006-01-12 20:20:00,114.23,114.243,114.23,114.235,844900006.0
2006-01-12 20:21:00,114.231,114.231,114.219,114.22,1303500014.0
2006-01-12 20:22:00,114.22,114.225,114.218,114.225,1591500007.0
2006-01-12 20:23:00,114.216,114.228,114.214,114.218,948399998.0
2006-01-12 20:24:00,114.214,114.214,114.197,114.197,914599993.0
2006-01-12 20:25:00,114.204,114.204,114.195,114.195,1048100010.0
2006-01-12 20:26:00,114.196,114.212,114.196,114.212,942799988.0
2006-01-12 20:27:00,114.213,114.213,114.205,114.207,1104600001.0
2006-01-12 20:29:00,114.24,114.25,114.24,114.24,1952200015.0
2006-01-12 20:30:00,114.25,114.25,114.24,114.25,1952200015.0
2006-01-12 20:31:00,114.26,114.26,114.25,114.25,1952200015.0
2006-01-12 20:32:00,114.187,114.2,114.186,114.188,1952200015.0
2006-01-12 20:33:00,114.188,114.201,114.188,114.201,725899994.0
2006-01-12 20:34:00,114.207,114.214,114.205,114.214,465700006.0
2006-01-12 20:35:00,114.213,114.213,114.189,114.189,622400002.0
2006-01-12 20:36:00,114.183,114.183,114.177,114.183,638599998.0
2006-01-12 20:37:00,114.186,114.195,114.186,114.195,359499999.0
2006-01-12 20:38:00,114.197,114.222,114.182,114.222,1068399997.0
2006-01-12 20:39:00,114.227,114.241,114.227,114.229,1038600003.0
2006-01-12 20:40:00,114.25,114.25,114.25,114.25,795800011.0
2006-01-12 20:41:00,114.215,114.223,114.201,114.209,795800011.0
2006-01-12 20:42:00,114.2,114.207,114.195,114.199,857799996.0
2006-01-12 20:43:00,114.2,114.205,114.197,114.205,1094299993.0
2006-01-12 20:44:00,114.204,114.204,114.191,114.196,1518099992.0
2006-01-12 20:45:00,114.198,114.205,114.196,114.2,1325300006.0
2006-01-12 20:46:00,114.207,114.213,114.2,114.213,1184199996.0
2006-01-12 20:47:00,114.215,114.215,114.208,114.215,2118799997.0
2006-01-12 20:48:00,114.22,114.252,114.22,114.252,897199998.0
2006-01-12 20:49:00,114.247,114.261,114.236,114.242,1393899993.0
2006-01-12 20:50:00,114.239,114.245,114.232,114.232,1831800004.0
2006-01-12 20:51:00,114.23,114.235,114.23,114.235,771899994.0
2006-01-12 20:52:00,114.236,114.243,114.236,114.243,125599997.0
2006-01-12 20:53:00,114.243,114.243,114.227,114.231,1529400002.0
2006-01-12 20:54:00,114.228,114.23,114.22,114.22,562699997.0
2006-01-12 20:55:00,114.222,114.24,114.222,114.236,2017700006.0
2006-01-12 20:56:00,114.244,114.252,114.235,114.252,721700006.0
2006-01-12 20:57:00,114.253,114.257,114.241,114.246,1753400003.0
2006-01-12 20:58:00,114.18,114.19,114.16,114.16,956600010.0
2006-01-12 20:59:00,114.17,114.17,114.16,114.16,956600010.0
2006-01-12 21:00:00,114.15,114.19,114.15,114.19,956600010.0
2006-01-12 21:01:00,114.245,114.245,114.24,114.24,956600010.0
2006-01-12 21:02:00,114.238,114.254,114.238,114.244,614200007.0
2006-01-12 21:03:00,114.252,114.264,114.251,114.258,976300007.0
2006-01-12 21:04:00,114.256,114.257,114.249,114.255,334900007.0
2006-01-12 21:05:00,114.255,114.258,114.252,114.257,838800006.0
2006-01-12 21:06:00,114.252,114.258,114.25,114.25,783400002.0
2006-01-12 21:07:00,114.253,114.258,114.25,114.255,1279800002.0
2006-01-12 21:08:00,114.255,114.257,114.245,114.255,807000002.0
2006-01-12 21:09:00,114.25,114.258,114.25,114.255,379200002.0
2006-01-12 21:10:00,114.255,114.255,114.245,114.25,313399997.0
2006-01-12 21:11:00,114.247,114.247,114.238,114.24,179800006.0
2006-01-12 21:12:00,114.238,114.245,114.238,114.24,593899999.0
2006-01-12 21:13:00,114.235,114.245,114.235,114.24,738999998.0
2006-01-12 21:14:00,114.245,114.245,114.235,114.24,1737399998.0
2006-01-12 21:15:00,114.238,114.241,114.221,114.221,1234300004.0
2006-01-12 21:16:00,114.214,114.237,114.193,114.193,805800001.0
2006-01-12 21:17:00,114.197,114.199,114.18,114.18,1716800007.0
2006-01-12 21:18:00,114.184,114.213,114.184,114.213,1131500000.0
2006-01-12 21:19:00,114.21,114.216,114.208,114.214,1235099992.0
2006-01-12 21:20:00,114.216,114.224,114.212,114.223,1292599991.0
2006-01-12 21:21:00,114.225,114.228,114.218,114.22,1031600011.0
2006-01-12 21:22:00,114.219,114.223,114.207,114.207,1608499996.0
2006-01-12 21:23:00,114.214,114.223,114.211,114.223,828699997.0
2006-01-12 21:24:00,114.222,114.222,114.205,114.21,1516700005.0
2006-01-12 21:25:00,114.22,114.225,114.212,114.22,1605799996.0
2006-01-12 21:26:00,114.225,114.245,114.225,114.233,1017500015.0
2006-01-12 21:27:00,114.23,114.242,114.23,114.242,727100011.0
2006-01-12 21:28:00,114.24,114.245,114.237,114.242,345300003.0
2006-01-12 21:29:00,114.242,114.242,114.227,114.227,919599997.0
2006-01-12 21:30:00,114.234,114.252,114.234,114.24,1018099995.0
2006-01-12 21:31:00,114.239,114.248,114.239,114.246,332099997.0
2006-01-12 21:32:00,114.244,114.252,114.237,114.237,841800007.0
2006-01-12 21:33:00,114.232,114.243,114.229,114.243,476000005.0
2006-01-12 21:34:00,114.245,114.245,114.24,114.24,570900006.0
2006-01-12 21:35:00,114.241,114.241,114.225,114.229,364399997.0
2006-01-12 21:36:00,114.23,114.235,114.227,114.227,417999997.0
2006-01-12 21:37:00,114.231,114.24,114.23,114.23,451299997.0
2006-01-12 21:38:00,114.232,114.232,114.227,114.227,251200000.0
2006-01-12 21:39:00,114.23,114.235,114.227,114.235,683899996.0
2006-01-12 21:40:00,114.237,114.246,114.233,114.239,558600001.0
2006-01-12 21:41:00,114.24,114.24,114.237,114.24,544100003.0
2006-01-12 21:42:00,114.24,114.248,114.235,114.245,1129500011.0
2006-01-12 21:43:00,114.242,114.245,114.232,114.24,450100006.0
2006-01-12 21:44:00,114.247,114.247,114.237,114.245,1561900009.0
2006-01-12 21:45:00,114.241,114.241,114.219,114.227,703300004.0
2006-01-12 21:46:00,114.218,114.218,114.208,114.214,1099699999.0
2006-01-12 21:47:00,114.208,114.209,114.2,114.209,506099997.0
2006-01-12 21:48:00,114.206,114.21,114.195,114.195,978699993.0
2006-01-12 21:49:00,114.197,114.21,114.193,114.21,427500002.0
2006-01-12 21:50:00,114.217,114.222,114.217,114.217,131200001.0
2006-01-12 21:51:00,114.217,114.226,114.215,114.216,376300004.0
2006-01-12 21:52:00,114.214,114.214,114.207,114.207,155899998.0
2006-01-12 21:53:00,114.207,114.214,114.206,114.207,443899997.0
2006-01-12 21:54:00,114.202,114.203,114.192,114.198,616199999.0
2006-01-12 21:55:00,114.191,114.191,114.176,114.176,237400004.0
2006-01-12 21:56:00,114.18,114.199,114.178,114.193,781700003.0
2006-01-12 21:57:00,114.195,114.195,114.173,114.173,246200000.0
2006-01-12 21:58:00,114.168,114.169,114.16,114.16,165200001.0
2006-01-12 21:59:00,114.154,114.159,114.14,114.142,467699999.0
2006-01-12 22:00:00,114.143,114.183,114.143,114.178,874200015.0
2006-01-12 22:01:00,114.183,114.209,114.181,114.209,993899998.0
2006-01-12 22:02:00,114.213,114.222,114.21,114.22,776400004.0
2006-01-12 22:03:00,114.22,114.225,114.22,114.22,422300000.0
2006-01-12 22:04:00,114.223,114.24,114.222,114.223,660300005.0
2006-01-12 22:05:00,114.223,114.225,114.22,114.222,139599999.0
2006-01-12 22:06:00,114.225,114.233,114.225,114.23,217500005.0
2006-01-12 22:07:00,114.23,114.234,114.227,114.227,664599996.0
2006-01-12 22:08:00,114.22,114.229,114.207,114.207,373500002.0
2006-01-12 22:09:00,114.216,114.218,114.205,114.208,197300000.0
2006-01-12 22:10:00,114.217,114.223,114.214,114.223,194500001.0
2006-01-12 22:11:00,114.22,114.225,114.215,114.225,513999994.0
2006-01-12 22:12:00,114.218,114.218,114.196,114.2,187099999.0
2006-01-12 22:13:00,114.203,114.213,114.203,114.208,432399997.0
2006-01-12 22:14:00,114.205,114.205,114.187,114.187,484100003.0
2006-01-12 22:15:00,114.187,114.187,114.169,114.169,302799996.0
2006-01-12 22:16:00,114.173,114.216,114.173,114.185,755200002.0
2006-01-12 22:17:00,114.192,114.209,114.192,114.208,222499999.0
2006-01-12 22:18:00,114.209,114.218,114.197,114.202,447499997.0
2006-01-12 22:19:00,114.2,114.211,114.196,114.204,408899997.0
2006-01-12 22:20:00,114.2,114.2,114.191,114.2,140500002.0
2006-01-12 22:21:00,114.205,114.205,114.195,114.205,190200001.0
2006-01-12 22:22:00,114.209,114.221,114.209,114.209,235900000.0
2006-01-12 22:23:00,114.206,114.208,114.205,114.208,172000003.0
2006-01-12 22:24:00,114.215,114.215,114.205,114.208,256900004.0
2006-01-12 22:25:00,114.217,114.223,114.214,114.223,260200003.0
2006-01-12 22:26:00,114.22,114.222,114.21,114.212,251500002.0
2006-01-12 22:27:00,114.215,114.215,114.205,114.215,896499998.0
2006-01-12 22:28:00,114.214,114.214,114.198,114.206,206100000.0
2006-01-12 22:29:00,114.198,114.198,114.189,114.19,171199998.0
2006-01-12 22:30:00,114.2,114.207,114.195,114.206,212699999.0
2006-01-12 22:31:00,114.213,114.219,114.213,114.219,114999998.0
2006-01-12 22:32:00,114.217,114.217,114.183,114.2,330000006.0
2006-01-12 22:33:00,114.209,114.219,114.208,114.211,684600000.0
2006-01-12 22:34:00,114.205,114.215,114.203,114.205,952100003.0
2006-01-12 22:35:00,114.213,114.223,114.212,114.212,285499997.0
2006-01-12 22:36:00,114.212,114.229,114.211,114.22,911500000.0
2006-01-12 22:37:00,114.225,114.242,114.225,114.241,138900002.0
2006-01-12 22:38:00,114.248,114.248,114.237,114.237,241200001.0
2006-01-12 22:39:00,114.235,114.244,114.235,114.24,266100005.0
2006-01-12 22:40:00,114.242,114.258,114.24,114.242,744899996.0
2006-01-12 22:41:00,114.25,114.259,114.247,114.247,176200003.0
2006-01-12 22:42:00,114.235,114.235,114.224,114.228,352199998.0
2006-01-12 22:43:00,114.23,114.236,114.218,114.221,349300001.0
2006-01-12 22:44:00,114.22,114.225,114.22,114.22,228900002.0
2006-01-12 22:45:00,114.225,114.248,114.215,114.245,394100004.0
2006-01-12 22:46:00,114.246,114.246,114.216,114.216,282799996.0
2006-01-12 22:47:00,114.225,114.227,114.215,114.217,196800002.0
2006-01-12 22:48:00,114.22,114.225,114.21,114.21,274799996.0
2006-01-12 22:49:00,114.223,114.238,114.223,114.238,218999995.0
2006-01-12 22:50:00,114.235,114.24,114.23,114.23,336500001.0
2006-01-12 22:51:00,114.238,114.241,114.232,114.233,253300004.0
2006-01-12 22:52:00,114.233,114.245,114.22,114.22,301999999.0
2006-01-12 22:53:00,114.222,114.229,114.211,114.213,328599999.0
2006-01-12 22:54:00,114.217,114.227,114.213,114.227,165900004.0
2006-01-12 22:55:00,114.235,114.235,114.23,114.23,422799999.0
2006-01-12 22:56:00,114.23,114.235,114.225,114.225,246700005.0
2006-01-12 22:57:00,114.225,114.23,114.225,114.225,479300007.0
2006-01-12 22:58:00,114.223,114.241,114.221,114.241,221599999.0
2006-01-12 22:59:00,114.234,114.241,114.226,114.226,317299997.0
2006-01-12 23:00:00,114.225,114.251,114.225,114.247,191100000.0
2006-01-12 23:01:00,114.257,114.257,114.245,114.245,177000002.0
2006-01-12 23:02:00,114.245,114.245,114.24,114.24,250200005.0
2006-01-12 23:03:00,114.24,114.245,114.238,114.238,213800004.0
2006-01-12 23:04:00,114.247,114.256,114.247,114.247,176899999.0
2006-01-12 23:05:00,114.249,114.249,114.238,114.238,158800001.0
2006-01-12 23:06:00,114.249,114.254,114.247,114.247,168899996.0
2006-01-12 23:07:00,114.245,114.25,114.241,114.241,210899997.0
2006-01-12 23:08:00,114.24,114.253,114.24,114.246,379299998.0
2006-01-12 23:09:00,114.251,114.252,114.242,114.242,126800000.0
2006-01-12 23:10:00,114.24,114.245,114.24,114.24,457599992.0
2006-01-12 23:11:00,114.248,114.253,114.245,114.245,249099998.0
2006-01-12 23:12:00,114.247,114.268,114.247,114.268,388599998.0
2006-01-12 23:13:00,114.265,114.265,114.259,114.259,157500000.0
2006-01-12 23:14:00,114.256,114.267,114.256,114.263,194500001.0
2006-01-12 23:15:00,114.263,114.28,114.263,114.28,130000001.0
2006-01-12 23:16:00,114.276,114.285,114.27,114.27,206099999.0
2006-01-12 23:17:00,114.27,114.275,114.265,114.265,257600000.0
2006-01-12 23:18:00,114.269,114.276,114.264,114.265,298500004.0
2006-01-12 23:19:00,114.266,114.28,114.264,114.264,144700004.0
2006-01-12 23:20:00,114.257,114.261,114.252,114.261,218499998.0
2006-01-12 23:21:00,114.263,114.265,114.26,114.26,319200003.0
2006-01-12 23:22:00,114.26,114.265,114.257,114.26,329199995.0
2006-01-12 23:23:00,114.26,114.26,114.248,114.248,167400001.0
2006-01-12 23:24:00,114.245,114.25,114.245,114.25,105400003.0
2006-01-12 23:25:00,114.257,114.259,114.253,114.257,240599998.0
2006-01-12 23:26:00,114.248,114.255,114.248,114.255,197300002.0
2006-01-12 23:27:00,114.252,114.255,114.247,114.255,184399998.0
2006-01-12 23:28:00,114.25,114.255,114.248,114.25,212800004.0
2006-01-12 23:29:00,114.258,114.269,114.258,114.262,63100000.0
2006-01-12 23:30:00,114.266,114.272,114.266,114.272,98799997.0
2006-01-12 23:31:00,114.273,114.273,114.262,114.265,249900002.0
2006-01-12 23:32:00,114.259,114.279,114.259,114.276,168999998.0
2006-01-12 23:33:00,114.273,114.273,114.26,114.26,271800004.0
2006-01-12 23:34:00,114.262,114.267,114.257,114.267,141800002.0
2006-01-12 23:35:00,114.262,114.266,114.257,114.257,263099998.0
2006-01-12 23:36:00,114.26,114.265,114.255,114.262,230099999.0
2006-01-12 23:37:00,114.262,114.272,114.262,114.272,89699999.0
2006-01-12 23:38:00,114.27,114.277,114.263,114.263,256600003.0
2006-01-12 23:39:00,114.266,114.271,114.266,114.271,87100003.0
2006-01-12 23:40:00,114.272,114.291,114.272,114.272,296300009.0
2006-01-12 23:41:00,114.277,114.277,114.264,114.274,151699999.0
2006-01-12 23:42:00,114.275,114.287,114.274,114.279,141100003.0
2006-01-12 23:43:00,114.271,114.293,114.271,114.285,218699996.0
2006-01-12 23:44:00,114.28,114.287,114.28,114.28,127899998.0
2006-01-12 23:45:00,114.285,114.285,114.278,114.278,268200005.0
2006-01-12 23:46:00,114.287,114.295,114.287,114.29,275899998.0
2006-01-12 23:47:00,114.292,114.314,114.292,114.307,246200000.0
2006-01-12 23:48:00,114.302,114.312,114.293,114.31,302900001.0
2006-01-12 23:49:00,114.31,114.311,114.3,114.307,230300000.0
2006-01-12 23:50:00,114.31,114.32,114.306,114.308,98200000.0
2006-01-12 23:51:00,114.305,114.314,114.304,114.304,157900003.0
2006-01-12 23:52:00,114.317,114.317,114.305,114.305,243899999.0
2006-01-12 23:53:00,114.315,114.325,114.315,114.32,386000007.0
2006-01-12 23:54:00,114.335,114.359,114.335,114.349,214399997.0
2006-01-12 23:55:00,114.36,114.377,114.36,114.371,141900000.0
2006-01-12 23:56:00,114.37,114.373,114.361,114.362,280700002.0
2006-01-12 23:57:00,114.36,114.368,114.36,114.36,211100004.0
2006-01-12 23:58:00,114.375,114.394,114.375,114.382,166699998.0
2006-01-12 23:59:00,114.385,114.385,114.375,114.375,150000001.0
2006-01-13 00:00:00,114.377,114.412,114.367,114.408,331699999.0
2006-01-13 00:01:00,114.405,114.411,114.378,114.384,294499997.0
2006-01-13 00:02:00,114.383,114.397,114.377,114.386,199799996.0
2006-01-13 00:03:00,114.382,114.385,114.376,114.385,257400000.0
2006-01-13 00:04:00,114.392,114.394,114.364,114.368,173500000.0
2006-01-13 00:05:00,114.372,114.372,114.348,114.365,212499998.0
2006-01-13 00:06:00,114.353,114.37,114.344,114.368,301300004.0
2006-01-13 00:07:00,114.352,114.359,114.332,114.341,230399999.0
2006-01-13 00:08:00,114.33,114.347,114.322,114.347,423700008.0
2006-01-13 00:09:00,114.322,114.342,114.32,114.342,232700003.0
2006-01-13 00:10:00,114.35,114.35,114.333,114.344,193300000.0
2006-01-13 00:11:00,114.341,114.346,114.335,114.34,294600005.0
2006-01-13 00:12:00,114.336,114.368,114.336,114.368,211800000.0
2006-01-13 00:13:00,114.368,114.389,114.366,114.386,303199994.0
2006-01-13 00:14:00,114.38,114.384,114.37,114.381,212600003.0
2006-01-13 00:15:00,114.387,114.387,114.371,114.372,135599998.0
2006-01-13 00:16:00,114.362,114.377,114.357,114.365,329200003.0
2006-01-13 00:17:00,114.348,114.357,114.338,114.338,253500002.0
2006-01-13 00:18:00,114.352,114.377,114.345,114.372,224799998.0
2006-01-13 00:19:00,114.368,114.386,114.366,114.375,235200001.0
2006-01-13 00:20:00,114.377,114.396,114.367,114.396,321000007.0
2006-01-13 00:21:00,114.397,114.411,114.379,114.411,119600001.0
2006-01-13 00:22:00,114.403,114.403,114.385,114.393,184600001.0
2006-01-13 00:23:00,114.409,114.461,114.409,114.452,227199998.0
2006-01-13 00:24:00,114.443,114.47,114.435,114.446,166500001.0
2006-01-13 00:25:00,114.455,114.465,114.45,114.45,347400001.0
2006-01-13 00:26:00,114.448,114.448,114.402,114.428,199800005.0
2006-01-13 00:27:00,114.426,114.431,114.404,114.419,336100000.0
2006-01-13 00:28:00,114.415,114.415,114.405,114.41,232599999.0
2006-01-13 00:29:00,114.41,114.412,114.401,114.411,153400002.0
2006-01-13 00:30:00,114.413,114.433,114.413,114.433,128300000.0
2006-01-13 00:31:00,114.461,114.483,114.451,114.459,156300004.0
2006-01-13 00:32:00,114.454,114.454,114.426,114.426,307900000.0
2006-01-13 00:33:00,114.437,114.437,114.43,114.43,212299996.0
2006-01-13 00:34:00,114.425,114.425,114.413,114.424,207000000.0
2006-01-13 00:35:00,114.426,114.431,114.422,114.425,301300001.0
2006-01-13 00:36:00,114.43,114.44,114.43,114.432,340400003.0
2006-01-13 00:37:00,114.44,114.466,114.44,114.466,241000006.0
2006-01-13 00:38:00,114.477,114.48,114.468,114.469,166100000.0
2006-01-13 00:39:00,114.476,114.488,114.475,114.485,295000000.0
2006-01-13 00:40:00,114.492,114.495,114.482,114.49,142600000.0
2006-01-13 00:41:00,114.49,114.491,114.479,114.491,137000001.0
2006-01-13 00:42:00,114.495,114.495,114.485,114.492,317899996.0
2006-01-13 00:43:00,114.495,114.495,114.485,114.49,408399999.0
2006-01-13 00:44:00,114.49,114.506,114.49,114.503,201200005.0
2006-01-13 00:45:00,114.51,114.51,114.496,114.498,181300001.0
2006-01-13 00:46:00,114.52,114.55,114.52,114.54,174700003.0
2006-01-13 00:47:00,114.55,114.555,114.542,114.544,342699998.0
2006-01-13 00:48:00,114.541,114.544,114.536,114.538,146100003.0
2006-01-13 00:49:00,114.539,114.56,114.539,114.56,309100007.0
2006-01-13 00:50:00,114.569,114.571,114.546,114.558,396600001.0
2006-01-13 00:51:00,114.562,114.567,114.556,114.556,133099999.0
2006-01-13 00:52:00,114.555,114.562,114.54,114.54,312700010.0
2006-01-13 00:53:00,114.54,114.545,114.537,114.545,131600001.0
2006-01-13 00:54:00,114.548,114.548,114.54,114.54,171799999.0
2006-01-13 00:55:00,114.538,114.543,114.536,114.543,247400000.0
2006-01-13 00:56:00,114.544,114.554,114.544,114.546,306000002.0
2006-01-13 00:57:00,114.545,114.559,114.545,114.557,306899994.0
2006-01-13 00:58:00,114.565,114.565,114.565,114.565,134499996.0
2006-01-13 00:59:00,114.568,114.572,114.566,114.572,156799999.0
2006-01-13 01:00:00,114.565,114.568,114.565,114.568,77000002.0
2006-01-13 01:01:00,114.571,114.571,114.552,114.554,265499999.0
2006-01-13 01:02:00,114.552,114.558,114.548,114.552,401499989.0
2006-01-13 01:03:00,114.55,114.558,114.543,114.555,220599999.0
2006-01-13 01:04:00,114.553,114.554,114.542,114.552,281099994.0
2006-01-13 01:05:00,114.558,114.56,114.551,114.56,315999996.0
2006-01-13 01:06:00,114.558,114.558,114.544,114.548,123500000.0
2006-01-13 01:07:00,114.545,114.57,114.545,114.57,300000009.0
2006-01-13 01:08:00,114.574,114.58,114.569,114.572,181299999.0
2006-01-13 01:09:00,114.575,114.575,114.57,114.57,114600001.0
2006-01-13 01:10:00,114.574,114.574,114.563,114.565,347600009.0
2006-01-13 01:11:00,114.565,114.571,114.564,114.567,171299996.0
2006-01-13 01:12:00,114.56,114.565,114.56,114.565,114899996.0
2006-01-13 01:13:00,114.549,114.549,114.535,114.548,302199998.0
2006-01-13 01:14:00,114.544,114.559,114.544,114.55,149899998.0
2006-01-13 01:15:00,114.555,114.555,114.548,114.55,227800006.0
2006-01-13 01:16:00,114.552,114.552,114.543,114.55,163200003.0
2006-01-13 01:17:00,114.55,114.552,114.54,114.55,335900000.0
2006-01-13 01:18:00,114.55,114.55,114.545,114.55,140900002.0
2006-01-13 01:19:00,114.542,114.553,114.54,114.55,181599999.0
2006-01-13 01:20:00,114.55,114.55,114.542,114.542,190600004.0
2006-01-13 01:21:00,114.564,114.592,114.564,114.587,88800000.0
2006-01-13 01:22:00,114.581,114.588,114.564,114.564,265300001.0
2006-01-13 01:23:00,114.562,114.585,114.557,114.585,209299994.0
2006-01-13 01:24:00,114.583,114.593,114.564,114.564,239300000.0
2006-01-13 01:25:00,114.557,114.578,114.55,114.574,166700000.0
2006-01-13 01:26:00,114.593,114.609,114.593,114.597,313699997.0
2006-01-13 01:27:00,114.608,114.611,114.604,114.611,146300001.0
2006-01-13 01:28:00,114.603,114.611,114.598,114.598,116800000.0
2006-01-13 01:29:00,114.592,114.595,114.584,114.588,183100002.0
2006-01-13 01:30:00,114.58,114.604,114.58,114.6,130499999.0
2006-01-13 01:31:00,114.61,114.634,114.61,114.626,215199997.0
2006-01-13 01:32:00,114.613,114.634,114.609,114.634,257499996.0
2006-01-13 01:33:00,114.628,114.642,114.627,114.642,245900001.0
2006-01-13 01:34:00,114.645,114.655,114.638,114.65,316600004.0
2006-01-13 01:35:00,114.652,114.652,114.635,114.643,314000002.0
2006-01-13 01:36:00,114.645,114.651,114.644,114.648,167699997.0
2006-01-13 01:37:00,114.648,114.648,114.638,114.638,227499998.0
2006-01-13 01:38:00,114.652,114.665,114.651,114.665,248099999.0
2006-01-13 01:39:00,114.659,114.679,114.659,114.668,123600002.0
2006-01-13 01:40:00,114.671,114.675,114.663,114.672,284099999.0
2006-01-13 01:41:00,114.672,114.676,114.664,114.667,388300000.0
2006-01-13 01:42:00,114.659,114.659,114.64,114.652,148300000.0
2006-01-13 01:43:00,114.65,114.655,114.647,114.653,428899997.0
2006-01-13 01:44:00,114.647,114.648,114.638,114.645,226299999.0
2006-01-13 01:45:00,114.643,114.643,114.634,114.643,246399997.0
2006-01-13 01:46:00,114.647,114.649,114.64,114.64,185599998.0
2006-01-13 01:47:00,114.618,114.618,114.588,114.592,202499996.0
2006-01-13 01:48:00,114.6,114.605,114.586,114.586,344700005.0
2006-01-13 01:49:00,114.583,114.591,114.578,114.582,137099999.0
2006-01-13 01:50:00,114.563,114.563,114.546,114.56,136499998.0
2006-01-13 01:51:00,114.568,114.588,114.567,114.588,209000002.0
2006-01-13 01:52:00,114.588,114.588,114.566,114.566,156699998.0
2006-01-13 01:53:00,114.566,114.568,114.549,114.549,316299999.0
2006-01-13 01:54:00,114.544,114.565,114.544,114.565,208700000.0
2006-01-13 01:55:00,114.564,114.564,114.546,114.563,247000000.0
2006-01-13 01:56:00,114.557,114.559,114.55,114.551,100799998.0
2006-01-13 01:57:00,114.555,114.577,114.552,114.568,177799997.0
2006-01-13 01:58:00,114.574,114.584,114.571,114.576,178000003.0
2006-01-13 01:59:00,114.578,114.585,114.565,114.565,356299994.0
2006-01-13 02:00:00,114.568,114.6,114.568,114.6,134399998.0
2006-01-13 02:01:00,114.607,114.642,114.607,114.637,216300000.0
2006-01-13 02:02:00,114.629,114.65,114.62,114.62,471800005.0
2006-01-13 02:03:00,114.612,114.624,114.611,114.615,227500006.0
2006-01-13 02:04:00,114.618,114.622,114.604,114.604,250199996.0
2006-01-13 02:05:00,114.61,114.617,114.604,114.617,160799999.0
2006-01-13 02:06:00,114.615,114.631,114.611,114.616,206300000.0
2006-01-13 02:07:00,114.621,114.621,114.599,114.605,267100005.0
2006-01-13 02:08:00,114.607,114.61,114.589,114.589,191399999.0
2006-01-13 02:09:00,114.592,114.611,114.589,114.608,177300000.0
2006-01-13 02:10:00,114.6,114.607,114.595,114.601,265100001.0
2006-01-13 02:11:00,114.59,114.597,114.582,114.591,244099998.0
2006-01-13 02:12:00,114.592,114.592,114.569,114.569,280699994.0
2006-01-13 02:13:00,114.561,114.571,114.558,114.558,253399994.0
2006-01-13 02:14:00,114.565,114.577,114.565,114.569,192299998.0
2006-01-13 02:15:00,114.568,114.569,114.561,114.568,227300003.0
2006-01-13 02:16:00,114.576,114.581,114.563,114.563,217399994.0
2006-01-13 02:17:00,114.564,114.572,114.559,114.567,141999997.0
2006-01-13 02:18:00,114.557,114.563,114.552,114.561,259000006.0
2006-01-13 02:19:00,114.569,114.591,114.569,114.58,174900001.0
2006-01-13 02:20:00,114.583,114.607,114.583,114.594,254900005.0
2006-01-13 02:21:00,114.582,114.586,114.569,114.586,166200001.0
2006-01-13 02:22:00,114.588,114.588,114.569,114.575,134899998.0
2006-01-13 02:23:00,114.573,114.58,114.573,114.577,278700002.0
2006-01-13 02:24:00,114.571,114.571,114.527,114.535,251099998.0
2006-01-13 02:25:00,114.537,114.543,114.534,114.543,159200000.0
2006-01-13 02:26:00,114.542,114.543,114.531,114.543,236599996.0
2006-01-13 02:27:00,114.538,114.554,114.538,114.554,284300002.0
2006-01-13 02:28:00,114.55,114.564,114.55,114.555,225200002.0
2006-01-13 02:29:00,114.563,114.563,114.551,114.551,339299994.0
2006-01-13 02:30:00,114.554,114.556,114.53,114.556,232999998.0
2006-01-13 02:31:00,114.561,114.561,114.542,114.553,296300001.0
2006-01-13 02:32:00,114.558,114.573,114.558,114.573,209299999.0
2006-01-13 02:33:00,114.581,114.585,114.573,114.573,270700003.0
2006-01-13 02:34:00,114.577,114.601,114.577,114.601,216999999.0
2006-01-13 02:35:00,114.608,114.622,114.604,114.622,294199996.0
2006-01-13 02:36:00,114.625,114.633,114.623,114.633,241600005.0
2006-01-13 02:37:00,114.619,114.619,114.611,114.611,92000004.0
2006-01-13 02:38:00,114.598,114.612,114.589,114.612,288199993.0
2006-01-13 02:39:00,114.614,114.642,114.614,114.642,213799997.0
2006-01-13 02:40:00,114.652,114.662,114.65,114.657,288100002.0
2006-01-13 02:41:00,114.651,114.651,114.613,114.613,153499997.0
2006-01-13 02:42:00,114.607,114.627,114.607,114.622,284799994.0
2006-01-13 02:43:00,114.634,114.644,114.632,114.638,221400003.0
2006-01-13 02:44:00,114.63,114.63,114.608,114.614,265100000.0
2006-01-13 02:45:00,114.61,114.622,114.608,114.615,379000000.0
2006-01-13 02:46:00,114.611,114.611,114.598,114.598,119900000.0
2006-01-13 02:47:00,114.595,114.612,114.595,114.612,290699998.0
2006-01-13 02:48:00,114.615,114.617,114.603,114.615,397000005.0
2006-01-13 02:49:00,114.629,114.63,114.62,114.622,198500004.0
2006-01-13 02:50:00,114.615,114.627,114.61,114.627,110999998.0
2006-01-13 02:51:00,114.627,114.632,114.622,114.622,280199997.0
2006-01-13 02:52:00,114.627,114.637,114.623,114.627,284199993.0
2006-01-13 02:53:00,114.631,114.642,114.626,114.642,163300001.0
2006-01-13 02:54:00,114.642,114.658,114.642,114.648,230999996.0
2006-01-13 02:55:00,114.655,114.659,114.638,114.638,285499999.0
2006-01-13 02:56:00,114.643,114.658,114.643,114.648,135299998.0
2006-01-13 02:57:00,114.65,114.662,114.645,114.645,112500001.0
2006-01-13 02:58:00,114.665,114.686,114.665,114.681,79700000.0
2006-01-13 02:59:00,114.678,114.678,114.656,114.66,298400009.0
2006-01-13 03:00:00,114.659,114.669,114.659,114.665,269599999.0
2006-01-13 03:01:00,114.667,114.705,114.667,114.7,211699995.0
2006-01-13 03:02:00,114.687,114.687,114.654,114.654,154700002.0
2006-01-13 03:03:00,114.65,114.65,114.632,114.639,234300004.0
2006-01-13 03:04:00,114.635,114.651,114.635,114.651,434400006.0
2006-01-13 03:05:00,114.651,114.651,114.618,114.618,71900000.0
2006-01-13 03:06:00,114.621,114.621,114.594,114.597,290200001.0
2006-01-13 03:07:00,114.592,114.612,114.592,114.612,261600001.0
2006-01-13 03:08:00,114.611,114.613,114.598,114.613,455700001.0
2006-01-13 03:09:00,114.612,114.612,114.592,114.598,267400000.0
2006-01-13 03:10:00,114.588,114.588,114.567,114.575,129199998.0
2006-01-13 03:11:00,114.572,114.572,114.56,114.564,159399998.0
2006-01-13 03:12:00,114.572,114.572,114.555,114.559,318399998.0
2006-01-13 03:13:00,114.565,114.572,114.553,114.572,426400002.0
2006-01-13 03:14:00,114.566,114.566,114.554,114.554,204000003.0
2006-01-13 03:15:00,114.567,114.574,114.563,114.574,165900004.0
2006-01-13 03:16:00,114.557,114.557,114.539,114.544,225800003.0
2006-01-13 03:17:00,114.545,114.557,114.541,114.557,291900003.0
2006-01-13 03:18:00,114.563,114.563,114.548,114.548,288199997.0
2006-01-13 03:19:00,114.545,114.555,114.545,114.555,38099999.0
2006-01-13 03:20:00,114.555,114.555,114.547,114.55,270000001.0
2006-01-13 03:21:00,114.555,114.555,114.55,114.553,172699999.0
2006-01-13 03:22:00,114.552,114.552,114.543,114.552,222599998.0
2006-01-13 03:23:00,114.55,114.555,114.547,114.55,133800001.0
2006-01-13 03:24:00,114.557,114.563,114.554,114.557,394599996.0
2006-01-13 03:25:00,114.555,114.555,114.54,114.54,342799999.0
2006-01-13 03:26:00,114.558,114.564,114.555,114.56,187499998.0
2006-01-13 03:27:00,114.564,114.564,114.553,114.556,193599996.0
2006-01-13 03:28:00,114.557,114.564,114.552,114.564,140300000.0
2006-01-13 03:29:00,114.568,114.569,114.561,114.565,100100000.0
2006-01-13 03:30:00,114.555,114.57,114.555,114.565,303400000.0
2006-01-13 03:31:00,114.564,114.564,114.552,114.552,217400001.0
2006-01-13 03:32:00,114.55,114.555,114.55,114.55,405199999.0
2006-01-13 03:33:00,114.551,114.551,114.524,114.524,194400002.0
2006-01-13 03:34:00,114.527,114.535,114.527,114.53,344099999.0
2006-01-13 03:35:00,114.525,114.535,114.525,114.535,113799999.0
2006-01-13 03:36:00,114.529,114.532,114.52,114.532,205499998.0
2006-01-13 03:37:00,114.531,114.542,114.531,114.538,222699997.0
2006-01-13 03:38:00,114.55,114.56,114.55,114.551,265000001.0
2006-01-13 03:39:00,114.55,114.562,114.542,114.562,193700002.0
2006-01-13 03:40:00,114.561,114.58,114.559,114.576,145700002.0
2006-01-13 03:41:00,114.568,114.574,114.566,114.566,98600003.0
2006-01-13 03:42:00,114.572,114.572,114.56,114.569,355899997.0
2006-01-13 03:43:00,114.573,114.585,114.565,114.585,245199998.0
2006-01-13 03:44:00,114.598,114.605,114.587,114.602,157100003.0
2006-01-13 03:45:00,114.607,114.616,114.598,114.615,259900002.0
2006-01-13 03:46:00,114.61,114.615,114.61,114.61,356000009.0
2006-01-13 03:47:00,114.612,114.612,114.595,114.595,158499997.0
2006-01-13 03:48:00,114.601,114.609,114.601,114.605,235500001.0
2006-01-13 03:49:00,114.607,114.612,114.6,114.6,180200000.0
2006-01-13 03:50:00,114.607,114.612,114.601,114.605,195800000.0
2006-01-13 03:51:00,114.6,114.613,114.597,114.613,182300002.0
2006-01-13 03:52:00,114.615,114.615,114.608,114.61,235599997.0
2006-01-13 03:53:00,114.61,114.613,114.607,114.607,141499999.0
2006-01-13 03:54:00,114.608,114.618,114.608,114.618,194400006.0
2006-01-13 03:55:00,114.613,114.615,114.608,114.61,394999996.0
2006-01-13 03:56:00,114.609,114.614,114.601,114.612,151899999.0
2006-01-13 03:57:00,114.615,114.629,114.615,114.625,47200000.0
2006-01-13 03:58:00,114.618,114.625,114.618,114.625,310900000.0
2006-01-13 03:59:00,114.63,114.649,114.627,114.627,328599996.0
2006-01-13 04:00:00,114.638,114.649,114.638,114.645,212100005.0
2006-01-13 04:01:00,114.638,114.648,114.632,114.648,285500000.0
2006-01-13 04:02:00,114.643,114.643,114.642,114.642,6800000.0
2006-01-13 04:03:00,114.634,114.636,114.634,114.636,56300001.0
2006-01-13 04:04:00,114.643,114.643,114.63,114.637,277899997.0
2006-01-13 04:05:00,114.637,114.643,114.633,114.633,282500000.0
2006-01-13 04:06:00,114.637,114.643,114.632,114.643,373799996.0
2006-01-13 04:07:00,114.643,114.645,114.635,114.64,215199999.0
2006-01-13 04:08:00,114.64,114.645,114.635,114.638,190999999.0
2006-01-13 04:09:00,114.638,114.646,114.638,114.638,171400002.0
2006-01-13 04:10:00,114.64,114.645,114.635,114.645,259999998.0
2006-01-13 04:11:00,114.642,114.649,114.642,114.649,345100005.0
2006-01-13 04:12:00,114.659,114.665,114.658,114.66,153300003.0
2006-01-13 04:13:00,114.646,114.654,114.644,114.65,222000003.0
2006-01-13 04:14:00,114.657,114.664,114.653,114.664,326299996.0
2006-01-13 04:15:00,114.663,114.663,114.652,114.657,259899998.0
2006-01-13 04:16:00,114.648,114.649,114.644,114.646,259400003.0
2006-01-13 04:17:00,114.652,114.661,114.649,114.655,233900000.0
2006-01-13 04:18:00,114.65,114.659,114.648,114.657,182099997.0
2006-01-13 04:19:00,114.655,114.655,114.647,114.655,227700003.0
2006-01-13 04:20:00,114.647,114.652,114.647,114.652,199200001.0
2006-01-13 04:21:00,114.653,114.66,114.644,114.651,168699999.0
2006-01-13 04:22:00,114.657,114.657,114.58,114.58,303800000.0
2006-01-13 04:23:00,114.568,114.58,114.565,114.575,238299999.0
2006-01-13 04:24:00,114.564,114.566,114.555,114.565,196600001.0
2006-01-13 04:25:00,114.56,114.564,114.554,114.558,176299998.0
2006-01-13 04:26:00,114.553,114.575,114.553,114.573,270900002.0
2006-01-13 04:27:00,114.569,114.573,114.566,114.57,298099998.0
2006-01-13 04:28:00,114.557,114.557,114.516,114.518,147900002.0
2006-01-13 04:29:00,114.524,114.534,114.519,114.534,313399999.0
2006-01-13 04:30:00,114.526,114.529,114.479,114.479,241700002.0
2006-01-13 04:31:00,114.48,114.508,114.48,114.505,209400000.0
2006-01-13 04:32:00,114.498,114.501,114.491,114.497,362700005.0
2006-01-13 04:33:00,114.493,114.508,114.493,114.505,320900000.0
2006-01-13 04:34:00,114.497,114.512,114.497,114.512,159899996.0
2006-01-13 04:35:00,114.514,114.517,114.504,114.517,210499997.0
2006-01-13 04:36:00,114.51,114.519,114.51,114.517,128600003.0
2006-01-13 04:37:00,114.512,114.518,114.5,114.5,103899998.0
2006-01-13 04:38:00,114.506,114.514,114.503,114.514,211800001.0
2006-01-13 04:39:00,114.516,114.522,114.512,114.513,170000003.0
2006-01-13 04:40:00,114.515,114.515,114.51,114.51,71100000.0
2006-01-13 04:41:00,114.507,114.517,114.507,114.51,174800000.0
2006-01-13 04:42:00,114.515,114.515,114.507,114.508,124899996.0
2006-01-13 04:43:00,114.517,114.517,114.51,114.51,49700000.0
2006-01-13 04:44:00,114.513,114.517,114.507,114.51,207300003.0
2006-01-13 04:45:00,114.515,114.517,114.502,114.515,246900002.0
2006-01-13 04:46:00,114.515,114.517,114.51,114.51,254899999.0
2006-01-13 04:47:00,114.515,114.515,114.51,114.515,235700002.0
2006-01-13 04:48:00,114.513,114.513,114.501,114.506,164099997.0
2006-01-13 04:49:00,114.503,114.503,114.488,114.49,287500002.0
2006-01-13 04:50:00,114.484,114.49,114.48,114.48,194900002.0
2006-01-13 04:51:00,114.482,114.496,114.475,114.485,206200003.0
2006-01-13 04:52:00,114.487,114.498,114.483,114.487,318200008.0
2006-01-13 04:53:00,114.498,114.505,114.498,114.5,158100001.0
2006-01-13 04:54:00,114.515,114.523,114.512,114.523,118099999.0
2006-01-13 04:55:00,114.522,114.522,114.513,114.518,193600003.0
2006-01-13 04:56:00,114.517,114.525,114.517,114.52,138400001.0
2006-01-13 04:57:00,114.515,114.525,114.515,114.525,195899998.0
2006-01-13 04:58:00,114.515,114.525,114.507,114.518,219599999.0
2006-01-13 04:59:00,114.522,114.522,114.515,114.521,264400000.0
2006-01-13 05:00:00,114.523,114.524,114.515,114.523,275699996.0
2006-01-13 05:01:00,114.518,114.523,114.511,114.522,142199997.0
2006-01-13 05:02:00,114.517,114.525,114.517,114.525,95500002.0
2006-01-13 05:03:00,114.525,114.525,114.515,114.52,100100002.0
2006-01-13 05:04:00,114.525,114.525,114.517,114.52,247400003.0
2006-01-13 05:05:00,114.524,114.531,114.523,114.531,167800001.0
2006-01-13 05:06:00,114.538,114.55,114.533,114.543,336300004.0
2006-01-13 05:07:00,114.56,114.57,114.56,114.567,120700001.0
2006-01-13 05:08:00,114.566,114.568,114.56,114.562,96799997.0
2006-01-13 05:09:00,114.558,114.571,114.557,114.565,353699998.0
2006-01-13 05:10:00,114.566,114.569,114.565,114.569,331400000.0
2006-01-13 05:11:00,114.57,114.576,114.561,114.568,187000000.0
2006-01-13 05:12:00,114.56,114.573,114.56,114.573,237000001.0
2006-01-13 05:13:00,114.573,114.573,114.566,114.567,118200002.0
2006-01-13 05:14:00,114.567,114.574,114.567,114.574,111600002.0
2006-01-13 05:15:00,114.566,114.57,114.561,114.565,131300001.0
2006-01-13 05:16:00,114.56,114.565,114.557,114.565,339800009.0
2006-01-13 05:17:00,114.564,114.564,114.553,114.555,256000000.0
2006-01-13 05:18:00,114.557,114.557,114.546,114.554,176199998.0
2006-01-13 05:19:00,114.542,114.543,114.525,114.525,293100002.0
2006-01-13 05:20:00,114.535,114.535,114.535,114.535,500000.0
2006-01-13 05:21:00,114.532,114.533,114.522,114.533,407899998.0
2006-01-13 05:22:00,114.53,114.531,114.521,114.527,263300003.0
2006-01-13 05:23:00,114.521,114.532,114.52,114.527,300500003.0
2006-01-13 05:24:00,114.53,114.535,114.527,114.533,235099997.0
2006-01-13 05:25:00,114.53,114.541,114.527,114.533,203200001.0
2006-01-13 05:26:00,114.52,114.537,114.52,114.537,212600003.0
2006-01-13 05:27:00,114.539,114.539,114.532,114.532,53499999.0
2006-01-13 05:28:00,114.53,114.543,114.53,114.543,347999997.0
2006-01-13 05:29:00,114.547,114.547,114.546,114.546,99799999.0
2006-01-13 05:30:00,114.555,114.555,114.55,114.555,190500005.0
2006-01-13 05:31:00,114.552,114.566,114.552,114.566,212000001.0
2006-01-13 05:32:00,114.566,114.573,114.561,114.573,268000004.0
2006-01-13 05:33:00,114.572,114.572,114.559,114.572,182000001.0
2006-01-13 05:34:00,114.568,114.574,114.561,114.561,402299991.0
2006-01-13 05:35:00,114.568,114.57,114.566,114.57,267400005.0
2006-01-13 05:36:00,114.586,114.586,114.582,114.582,91799999.0
2006-01-13 05:37:00,114.597,114.617,114.596,114.615,180100001.0
2006-01-13 05:38:00,114.61,114.61,114.589,114.603,267899997.0
2006-01-13 05:39:00,114.607,114.607,114.601,114.606,257200002.0
2006-01-13 05:40:00,114.602,114.602,114.586,114.602,339499997.0
2006-01-13 05:41:00,114.602,114.602,114.587,114.589,270600001.0
2006-01-13 05:42:00,114.59,114.595,114.585,114.59,251200002.0
2006-01-13 05:43:00,114.595,114.604,114.595,114.604,97399999.0
2006-01-13 05:44:00,114.6,114.605,114.597,114.6,229599999.0
2006-01-13 05:45:00,114.602,114.602,114.59,114.602,179700001.0
2006-01-13 05:46:00,114.608,114.608,114.604,114.607,74599998.0
2006-01-13 05:47:00,114.609,114.613,114.604,114.613,187700001.0
2006-01-13 05:48:00,114.606,114.61,114.597,114.61,190000002.0
2006-01-13 05:49:00,114.609,114.61,114.6,114.607,176299999.0
2006-01-13 05:50:00,114.613,114.613,114.605,114.607,51600000.0
2006-01-13 05:51:00,114.605,114.605,114.605,114.605,247999999.0
2006-01-13 05:52:00,114.599,114.599,114.589,114.589,119000001.0
2006-01-13 05:53:00,114.586,114.6,114.586,114.591,225600000.0
2006-01-13 05:54:00,114.592,114.597,114.576,114.585,322500007.0
2006-01-13 05:55:00,114.585,114.585,114.578,114.585,354700001.0
2006-01-13 05:56:00,114.582,114.582,114.569,114.57,155900005.0
2006-01-13 05:57:00,114.567,114.567,114.562,114.562,205900000.0
2006-01-13 05:58:00,114.562,114.562,114.547,114.547,338599999.0
2006-01-13 05:59:00,114.554,114.57,114.552,114.57,206300005.0
2006-01-13 06:00:00,114.572,114.583,114.572,114.576,273500003.0
2006-01-13 06:01:00,114.573,114.591,114.573,114.591,181500001.0
2006-01-13 06:02:00,114.594,114.594,114.583,114.593,214300007.0
2006-01-13 06:03:00,114.585,114.585,114.574,114.582,218200002.0
2006-01-13 06:04:00,114.574,114.576,114.569,114.57,191999999.0
2006-01-13 06:05:00,114.574,114.574,114.559,114.565,138299998.0
2006-01-13 06:06:00,114.569,114.573,114.56,114.573,295199996.0
2006-01-13 06:07:00,114.572,114.572,114.559,114.566,123200004.0
2006-01-13 06:08:00,114.573,114.573,114.557,114.557,291100004.0
2006-01-13 06:09:00,114.557,114.571,114.557,114.571,156200001.0
2006-01-13 06:10:00,114.572,114.572,114.563,114.563,86700003.0
2006-01-13 06:11:00,114.557,114.568,114.555,114.556,403700006.0
2006-01-13 06:12:00,114.545,114.571,114.545,114.571,334899998.0
2006-01-13 06:13:00,114.564,114.571,114.562,114.562,175099998.0
2006-01-13 06:14:00,114.56,114.572,114.559,114.568,157700001.0
2006-01-13 06:15:00,114.57,114.572,114.562,114.562,148200001.0
2006-01-13 06:16:00,114.563,114.563,114.553,114.562,165199997.0
2006-01-13 06:17:00,114.562,114.562,114.558,114.558,82200002.0
2006-01-13 06:18:00,114.552,114.555,114.55,114.551,60200000.0
2006-01-13 06:19:00,114.557,114.569,114.557,114.569,83899998.0
2006-01-13 06:20:00,114.567,114.575,114.567,114.575,199699997.0
2006-01-13 06:21:00,114.571,114.573,114.561,114.573,207399992.0
2006-01-13 06:22:00,114.575,114.575,114.567,114.57,101300002.0
2006-01-13 06:23:00,114.572,114.572,114.563,114.567,175400001.0
2006-01-13 06:24:00,114.56,114.565,114.556,114.564,316200002.0
2006-01-13 06:25:00,114.568,114.576,114.566,114.57,209999999.0
2006-01-13 06:26:00,114.57,114.582,114.57,114.57,281300001.0
2006-01-13 06:27:00,114.577,114.583,114.57,114.583,112100000.0
2006-01-13 06:28:00,114.582,114.594,114.582,114.592,110799999.0
2006-01-13 06:29:00,114.588,114.596,114.582,114.59,61700001.0
2006-01-13 06:30:00,114.588,114.598,114.585,114.595,296700001.0
2006-01-13 06:31:00,114.586,114.596,114.586,114.59,263700001.0
2006-01-13 06:32:00,114.592,114.592,114.575,114.581,230499998.0
2006-01-13 06:33:00,114.578,114.582,114.572,114.572,184900003.0
2006-01-13 06:34:00,114.569,114.576,114.564,114.57,414100003.0
2006-01-13 06:35:00,114.577,114.583,114.57,114.571,312600003.0
2006-01-13 06:36:00,114.573,114.577,114.573,114.576,74499997.0
2006-01-13 06:37:00,114.577,114.579,114.564,114.568,356200007.0
2006-01-13 06:38:00,114.562,114.562,114.545,114.557,118300001.0
2006-01-13 06:39:00,114.567,114.576,114.566,114.57,311700000.0
2006-01-13 06:40:00,114.577,114.583,114.572,114.583,59800000.0
2006-01-13 06:41:00,114.583,114.608,114.583,114.606,233800004.0
2006-01-13 06:42:00,114.61,114.612,114.604,114.608,254000006.0
2006-01-13 06:43:00,114.607,114.613,114.604,114.611,182100003.0
2006-01-13 06:44:00,114.613,114.613,114.602,114.608,200399997.0
2006-01-13 06:45:00,114.605,114.618,114.605,114.607,185100003.0
2006-01-13 06:46:00,114.615,114.615,114.607,114.61,163099999.0
2006-01-13 06:47:00,114.595,114.598,114.592,114.594,115300002.0
2006-01-13 06:48:00,114.599,114.599,114.596,114.596,40700001.0
2006-01-13 06:49:00,114.605,114.607,114.595,114.602,187099998.0
2006-01-13 06:50:00,114.605,114.605,114.6,114.605,92300002.0
2006-01-13 06:51:00,114.607,114.615,114.601,114.601,177399996.0
2006-01-13 06:52:00,114.608,114.609,114.599,114.607,219200002.0
2006-01-13 06:53:00,114.6,114.605,114.597,114.602,152200004.0
2006-01-13 06:54:00,114.605,114.605,114.602,114.605,138100003.0
2006-01-13 06:55:00,114.6,114.605,114.6,114.605,134399999.0
2006-01-13 06:56:00,114.603,114.604,114.595,114.6,218500006.0
2006-01-13 06:57:00,114.605,114.605,114.597,114.602,137000000.0
2006-01-13 06:58:00,114.597,114.598,114.593,114.598,211700000.0
2006-01-13 06:59:00,114.606,114.613,114.6,114.613,217000002.0
2006-01-13 07:00:00,114.615,114.631,114.615,114.629,140299998.0
2006-01-13 07:01:00,114.615,114.615,114.602,114.607,290099999.0
2006-01-13 07:02:00,114.6,114.6,114.584,114.591,146800003.0
2006-01-13 07:03:00,114.594,114.594,114.583,114.583,335500001.0
2006-01-13 07:04:00,114.59,114.595,114.587,114.59,268500003.0
2006-01-13 07:05:00,114.591,114.602,114.591,114.602,224700000.0
2006-01-13 07:06:00,114.597,114.617,114.597,114.616,278000000.0
2006-01-13 07:07:00,114.625,114.625,114.611,114.622,338299997.0
2006-01-13 07:08:00,114.616,114.627,114.616,114.618,139000001.0
2006-01-13 07:09:00,114.617,114.626,114.617,114.62,217799998.0
2006-01-13 07:10:00,114.627,114.627,114.617,114.622,336899997.0
2006-01-13 07:11:00,114.62,114.621,114.586,114.586,161500001.0
2006-01-13 07:12:00,114.587,114.587,114.575,114.582,296900003.0
2006-01-13 07:13:00,114.58,114.588,114.574,114.585,174999999.0
2006-01-13 07:14:00,114.583,114.589,114.58,114.584,300600005.0
2006-01-13 07:15:00,114.583,114.583,114.574,114.577,55200000.0
2006-01-13 07:16:00,114.565,114.567,114.565,114.567,70200001.0
2006-01-13 07:17:00,114.575,114.575,114.57,114.572,286399997.0
2006-01-13 07:18:00,114.577,114.585,114.574,114.58,245800004.0
2006-01-13 07:19:00,114.58,114.592,114.58,114.592,74999998.0
2006-01-13 07:20:00,114.598,114.613,114.598,114.613,183999998.0
2006-01-13 07:21:00,114.613,114.613,114.605,114.607,128800000.0
2006-01-13 07:22:00,114.602,114.62,114.601,114.62,60600001.0
2006-01-13 07:23:00,114.615,114.616,114.603,114.603,192399998.0
2006-01-13 07:24:00,114.598,114.605,114.597,114.6,351900004.0
2006-01-13 07:25:00,114.599,114.612,114.599,114.612,174299999.0
2006-01-13 07:26:00,114.613,114.624,114.613,114.62,79600002.0
2006-01-13 07:27:00,114.623,114.636,114.623,114.627,362600005.0
2006-01-13 07:28:00,114.637,114.641,114.632,114.632,278699997.0
2006-01-13 07:29:00,114.635,114.635,114.623,114.627,176999998.0
2006-01-13 07:30:00,114.616,114.619,114.608,114.608,93800001.0
2006-01-13 07:31:00,114.616,114.63,114.605,114.63,267199998.0
2006-01-13 07:32:00,114.628,114.633,114.618,114.633,304200001.0
2006-01-13 07:33:00,114.639,114.667,114.639,114.666,158400001.0
2006-01-13 07:34:00,114.666,114.689,114.666,114.678,180999997.0
2006-01-13 07:35:00,114.666,114.684,114.666,114.684,124000002.0
2006-01-13 07:36:00,114.693,114.693,114.681,114.686,179300001.0
2006-01-13 07:37:00,114.682,114.685,114.677,114.685,338999997.0
2006-01-13 07:38:00,114.688,114.707,114.688,114.707,87999998.0
2006-01-13 07:39:00,114.7,114.717,114.7,114.7,223300000.0
2006-01-13 07:40:00,114.692,114.696,114.684,114.694,188300001.0
2006-01-13 07:41:00,114.702,114.713,114.702,114.713,170800000.0
2006-01-13 07:42:00,114.69,114.69,114.644,114.644,205200001.0
2006-01-13 07:43:00,114.653,114.673,114.652,114.673,202800005.0
2006-01-13 07:44:00,114.674,114.69,114.674,114.675,151900001.0
2006-01-13 07:45:00,114.674,114.692,114.674,114.692,215100003.0
2006-01-13 07:46:00,114.7,114.709,114.7,114.704,217799996.0
2006-01-13 07:47:00,114.698,114.702,114.692,114.692,303099996.0
2006-01-13 07:48:00,114.693,114.706,114.683,114.7,437299997.0
2006-01-13 07:49:00,114.708,114.713,114.705,114.713,155199998.0
2006-01-13 07:50:00,114.718,114.74,114.718,114.737,72399999.0
2006-01-13 07:51:00,114.745,114.755,114.737,114.75,255499995.0
2006-01-13 07:52:00,114.749,114.753,114.746,114.748,307200008.0
2006-01-13 07:53:00,114.74,114.74,114.726,114.73,158700006.0
2006-01-13 07:54:00,114.741,114.776,114.741,114.772,210199999.0
2006-01-13 07:55:00,114.77,114.772,114.744,114.744,238600000.0
2006-01-13 07:56:00,114.744,114.744,114.74,114.742,171399996.0
2006-01-13 07:57:00,114.755,114.755,114.716,114.726,282199991.0
2006-01-13 07:58:00,114.723,114.732,114.721,114.727,194499999.0
2006-01-13 07:59:00,114.718,114.718,114.697,114.701,150400002.0
2006-01-13 08:00:00,114.705,114.715,114.705,114.715,135899996.0
2006-01-13 08:01:00,114.719,114.724,114.71,114.71,255200002.0
2006-01-13 08:02:00,114.713,114.724,114.704,114.724,95400001.0
2006-01-13 08:03:00,114.725,114.725,114.703,114.703,109000003.0
2006-01-13 08:04:00,114.697,114.702,114.682,114.682,279199997.0
2006-01-13 08:05:00,114.693,114.707,114.693,114.702,297800000.0
2006-01-13 08:06:00,114.709,114.725,114.709,114.716,134600001.0
2006-01-13 08:07:00,114.711,114.711,114.696,114.699,293499996.0
2006-01-13 08:08:00,114.708,114.711,114.708,114.71,166399998.0
2006-01-13 08:09:00,114.714,114.722,114.704,114.722,256300001.0
2006-01-13 08:10:00,114.722,114.725,114.69,114.69,199300001.0
2006-01-13 08:11:00,114.672,114.672,114.639,114.639,128300001.0
2006-01-13 08:12:00,114.626,114.64,114.616,114.64,329899994.0
2006-01-13 08:13:00,114.636,114.641,114.62,114.62,191900005.0
2006-01-13 08:14:00,114.608,114.62,114.605,114.617,273600000.0
2006-01-13 08:15:00,114.611,114.611,114.578,114.578,311700001.0
2006-01-13 08:16:00,114.593,114.606,114.581,114.586,144800002.0
2006-01-13 08:17:00,114.588,114.595,114.588,114.595,217500000.0
2006-01-13 08:18:00,114.603,114.603,114.587,114.587,280799997.0
2006-01-13 08:19:00,114.573,114.573,114.562,114.572,257100000.0
2006-01-13 08:20:00,114.575,114.594,114.575,114.594,206300001.0
2006-01-13 08:21:00,114.601,114.61,114.601,114.607,206399999.0
2006-01-13 08:22:00,114.61,114.61,114.604,114.605,92600001.0
2006-01-13 08:23:00,114.605,114.605,114.6,114.6,57900001.0
2006-01-13 08:24:00,114.613,114.627,114.613,114.619,290399999.0
2006-01-13 08:25:00,114.622,114.622,114.606,114.617,346600006.0
2006-01-13 08:26:00,114.617,114.618,114.611,114.611,175899997.0
2006-01-13 08:27:00,114.611,114.612,114.6,114.605,305299999.0
2006-01-13 08:28:00,114.595,114.6,114.591,114.599,254899995.0
2006-01-13 08:29:00,114.595,114.595,114.559,114.561,201700007.0
2006-01-13 08:30:00,114.56,114.565,114.547,114.553,232000005.0
2006-01-13 08:31:00,114.569,114.576,114.561,114.568,292000003.0
2006-01-13 08:32:00,114.572,114.572,114.561,114.561,73199998.0
2006-01-13 08:33:00,114.568,114.57,114.56,114.56,250500001.0
2006-01-13 08:34:00,114.574,114.591,114.574,114.583,272699999.0
2006-01-13 08:35:00,114.593,114.593,114.569,114.569,268300000.0
2006-01-13 08:36:00,114.562,114.57,114.562,114.568,160700006.0
2006-01-13 08:37:00,114.577,114.582,114.573,114.579,31400000.0
2006-01-13 08:38:00,114.58,114.583,114.58,114.583,100499999.0
2006-01-13 08:39:00,114.581,114.592,114.581,114.588,183199997.0
2006-01-13 08:40:00,114.593,114.593,114.585,114.586,400300000.0
2006-01-13 08:41:00,114.586,114.586,114.569,114.571,245700004.0
2006-01-13 08:42:00,114.575,114.581,114.571,114.571,217999999.0
2006-01-13 08:43:00,114.565,114.577,114.558,114.575,219500000.0
2006-01-13 08:44:00,114.567,114.567,114.546,114.548,147200000.0
2006-01-13 08:45:00,114.552,114.571,114.552,114.571,347399992.0
2006-01-13 08:46:00,114.569,114.569,114.564,114.568,157499999.0
2006-01-13 08:47:00,114.567,114.574,114.561,114.561,272599999.0
2006-01-13 08:48:00,114.556,114.572,114.556,114.565,149800003.0
2006-01-13 08:49:00,114.567,114.573,114.56,114.56,347299995.0
2006-01-13 08:50:00,114.559,114.577,114.559,114.569,211299995.0
2006-01-13 08:51:00,114.57,114.575,114.565,114.57,307000002.0
2006-01-13 08:52:00,114.562,114.562,114.507,114.512,175999999.0
2006-01-13 08:53:00,114.503,114.535,114.503,114.527,240199997.0
2006-01-13 08:54:00,114.538,114.554,114.535,114.554,290699998.0
2006-01-13 08:55:00,114.548,114.557,114.534,114.534,153699998.0
2006-01-13 08:56:00,114.523,114.523,114.487,114.487,168100004.0
2006-01-13 08:57:00,114.493,114.503,114.493,114.498,173900005.0
2006-01-13 08:58:00,114.498,114.506,114.495,114.503,175699998.0
2006-01-13 08:59:00,114.506,114.506,114.492,114.492,214900003.0
2006-01-13 09:00:00,114.49,114.49,114.437,114.437,299200001.0
2006-01-13 09:01:00,114.425,114.451,114.417,114.417,256699998.0
2006-01-13 09:02:00,114.426,114.452,114.426,114.443,268599996.0
2006-01-13 09:03:00,114.449,114.455,114.449,114.455,167499999.0
2006-01-13 09:04:00,114.47,114.481,114.47,114.472,205199997.0
2006-01-13 09:05:00,114.466,114.478,114.466,114.467,378599997.0
2006-01-13 09:06:00,114.473,114.481,114.464,114.464,159599999.0
2006-01-13 09:07:00,114.47,114.473,114.458,114.465,320900012.0
2006-01-13 09:08:00,114.469,114.483,114.468,114.483,331999992.0
2006-01-13 09:09:00,114.487,114.487,114.476,114.485,204300002.0
2006-01-13 09:10:00,114.48,114.498,114.48,114.485,409500003.0
2006-01-13 09:11:00,114.486,114.486,114.478,114.482,160199999.0
2006-01-13 09:12:00,114.478,114.493,114.475,114.493,290200000.0
2006-01-13 09:13:00,114.492,114.492,114.476,114.48,269599999.0
2006-01-13 09:14:00,114.483,114.483,114.473,114.483,330199995.0
2006-01-13 09:15:00,114.483,114.491,114.474,114.485,264099998.0
2006-01-13 09:16:00,114.475,114.489,114.475,114.486,157299998.0
2006-01-13 09:17:00,114.489,114.51,114.489,114.51,75699999.0
2006-01-13 09:18:00,114.513,114.513,114.502,114.508,232600004.0
2006-01-13 09:19:00,114.501,114.501,114.454,114.454,231899998.0
2006-01-13 09:20:00,114.454,114.472,114.454,114.472,133300001.0
2006-01-13 09:21:00,114.483,114.489,114.479,114.48,266799995.0
2006-01-13 09:22:00,114.487,114.492,114.483,114.488,218299997.0
2006-01-13 09:23:00,114.48,114.48,114.462,114.462,180300001.0
2006-01-13 09:24:00,114.457,114.457,114.441,114.447,192799999.0
2006-01-13 09:25:00,114.448,114.448,114.425,114.428,151800004.0
2006-01-13 09:26:00,114.449,114.465,114.445,114.46,262999996.0
2006-01-13 09:27:00,114.476,114.482,114.474,114.479,228099996.0
2006-01-13 09:28:00,114.482,114.488,114.48,114.48,171799995.0
2006-01-13 09:29:00,114.461,114.461,114.419,114.419,210700001.0
2006-01-13 09:30:00,114.42,114.454,114.414,114.451,264600006.0
2006-01-13 09:31:00,114.451,114.451,114.413,114.413,233799999.0
2006-01-13 09:32:00,114.415,114.419,114.409,114.41,169400002.0
2006-01-13 09:33:00,114.4,114.43,114.4,114.43,198800002.0
2006-01-13 09:34:00,114.443,114.465,114.443,114.465,108600000.0
2006-01-13 09:35:00,114.465,114.481,114.455,114.481,230699996.0
2006-01-13 09:36:00,114.49,114.493,114.48,114.488,210600004.0
2006-01-13 09:37:00,114.492,114.492,114.476,114.484,232000004.0
2006-01-13 09:38:00,114.488,114.488,114.47,114.485,480599997.0
2006-01-13 09:39:00,114.476,114.478,114.47,114.47,100500001.0
2006-01-13 09:40:00,114.482,114.527,114.482,114.526,304999997.0
2006-01-13 09:41:00,114.52,114.538,114.52,114.536,250200003.0
2006-01-13 09:42:00,114.54,114.55,114.54,114.542,259400003.0
2006-01-13 09:43:00,114.543,114.545,114.529,114.544,192799999.0
2006-01-13 09:44:00,114.542,114.542,114.532,114.535,269300003.0
2006-01-13 09:45:00,114.535,114.535,114.51,114.51,173599995.0
2006-01-13 09:46:00,114.508,114.52,114.506,114.52,395299999.0
2006-01-13 09:47:00,114.522,114.538,114.522,114.538,199899999.0
2006-01-13 09:48:00,114.537,114.544,114.526,114.528,340399995.0
2006-01-13 09:49:00,114.512,114.518,114.509,114.517,320799998.0
2006-01-13 09:50:00,114.518,114.526,114.511,114.52,261599999.0
2006-01-13 09:51:00,114.513,114.531,114.511,114.517,191400000.0
2006-01-13 09:52:00,114.519,114.527,114.519,114.527,188699999.0
2006-01-13 09:53:00,114.522,114.536,114.522,114.535,331899997.0
2006-01-13 09:54:00,114.522,114.522,114.497,114.497,216800004.0
2006-01-13 09:55:00,114.505,114.515,114.498,114.503,539599999.0
2006-01-13 09:56:00,114.506,114.512,114.499,114.499,207499999.0
2006-01-13 09:57:00,114.497,114.513,114.497,114.513,317399998.0
2006-01-13 09:58:00,114.515,114.52,114.503,114.503,221700001.0
2006-01-13 09:59:00,114.496,114.5,114.476,114.476,172600002.0
2006-01-13 10:00:00,114.467,114.477,114.458,114.458,345500002.0
2006-01-13 10:01:00,114.468,114.471,114.465,114.471,91600002.0
2006-01-13 10:02:00,114.471,114.471,114.461,114.465,204599997.0
2006-01-13 10:03:00,114.47,114.478,114.465,114.467,123099999.0
2006-01-13 10:04:00,114.464,114.473,114.464,114.473,166000001.0
2006-01-13 10:05:00,114.48,114.495,114.48,114.495,233700001.0
2006-01-13 10:06:00,114.503,114.512,114.503,114.509,107499999.0
2006-01-13 10:07:00,114.505,114.528,114.505,114.528,281599997.0
2006-01-13 10:08:00,114.53,114.535,114.515,114.515,219299999.0
2006-01-13 10:09:00,114.52,114.521,114.511,114.511,257900003.0
2006-01-13 10:10:00,114.509,114.509,114.488,114.488,261899999.0
2006-01-13 10:11:00,114.491,114.491,114.484,114.484,251300006.0
2006-01-13 10:12:00,114.48,114.48,114.461,114.465,297800005.0
2006-01-13 10:13:00,114.464,114.49,114.463,114.49,88399998.0
2006-01-13 10:14:00,114.493,114.501,114.476,114.5,134400000.0
2006-01-13 10:15:00,114.506,114.511,114.499,114.5,264699998.0
2006-01-13 10:16:00,114.5,114.504,114.477,114.493,223799998.0
2006-01-13 10:17:00,114.498,114.521,114.496,114.521,182800002.0
2006-01-13 10:18:00,114.518,114.518,114.481,114.483,363800001.0
2006-01-13 10:19:00,114.475,114.487,114.469,114.487,238699997.0
2006-01-13 10:20:00,114.495,114.513,114.495,114.513,192499999.0
2006-01-13 10:21:00,114.513,114.513,114.505,114.505,151400002.0
2006-01-13 10:22:00,114.508,114.508,114.488,114.507,310800002.0
2006-01-13 10:23:00,114.5,114.504,114.488,114.504,266000004.0
2006-01-13 10:24:00,114.509,114.533,114.509,114.533,231100001.0
2006-01-13 10:25:00,114.538,114.538,114.524,114.535,387399995.0
2006-01-13 10:26:00,114.532,114.532,114.523,114.528,108299997.0
2006-01-13 10:27:00,114.532,114.539,114.532,114.537,134699998.0
2006-01-13 10:28:00,114.531,114.531,114.512,114.512,89999999.0
2006-01-13 10:29:00,114.504,114.528,114.5,114.528,208700005.0
2006-01-13 10:30:00,114.533,114.541,114.519,114.522,312000001.0
2006-01-13 10:31:00,114.528,114.532,114.521,114.524,188699999.0
2006-01-13 10:32:00,114.515,114.518,114.505,114.515,356100002.0
2006-01-13 10:33:00,114.516,114.516,114.514,114.514,85500000.0
2006-01-13 10:34:00,114.521,114.53,114.521,114.528,258899998.0
2006-01-13 10:35:00,114.542,114.552,114.537,114.552,187800002.0
2006-01-13 10:36:00,114.565,114.566,114.555,114.565,199500000.0
2006-01-13 10:37:00,114.57,114.57,114.552,114.558,166600000.0
2006-01-13 10:38:00,114.563,114.563,114.551,114.553,347600004.0
2006-01-13 10:39:00,114.558,114.565,114.555,114.557,282500003.0
2006-01-13 10:40:00,114.551,114.551,114.531,114.547,280300000.0
2006-01-13 10:41:00,114.537,114.537,114.508,114.509,216500004.0
2006-01-13 10:42:00,114.517,114.519,114.495,114.499,167300001.0
2006-01-13 10:43:00,114.49,114.49,114.474,114.474,234700001.0
2006-01-13 10:44:00,114.471,114.496,114.471,114.488,243700001.0
2006-01-13 10:45:00,114.505,114.517,114.505,114.506,236299998.0
2006-01-13 10:46:00,114.504,114.509,114.501,114.507,78600002.0
2006-01-13 10:47:00,114.518,114.518,114.508,114.509,218400003.0
2006-01-13 10:48:00,114.512,114.512,114.502,114.508,267899997.0
2006-01-13 10:49:00,114.507,114.507,114.494,114.497,215599995.0
2006-01-13 10:50:00,114.492,114.492,114.479,114.492,158200000.0
2006-01-13 10:51:00,114.493,114.493,114.485,114.493,443400006.0
2006-01-13 10:52:00,114.49,114.49,114.465,114.465,227000003.0
2006-01-13 10:53:00,114.465,114.48,114.465,114.48,109200000.0
2006-01-13 10:54:00,114.48,114.496,114.476,114.476,205899997.0
2006-01-13 10:55:00,114.466,114.469,114.457,114.457,355500005.0
2006-01-13 10:56:00,114.465,114.486,114.465,114.48,265899998.0
2006-01-13 10:57:00,114.484,114.51,114.484,114.501,160899999.0
2006-01-13 10:58:00,114.503,114.503,114.481,114.481,226599996.0
2006-01-13 10:59:00,114.487,114.487,114.465,114.465,278599998.0
2006-01-13 11:00:00,114.476,114.49,114.473,114.473,220700007.0
2006-01-13 11:01:00,114.47,114.473,114.467,114.473,198700001.0
2006-01-13 11:02:00,114.472,114.472,114.445,114.469,216300002.0
2006-01-13 11:03:00,114.48,114.487,114.478,114.478,176099999.0
2006-01-13 11:04:00,114.468,114.468,114.424,114.429,208600000.0
2006-01-13 11:05:00,114.426,114.435,114.422,114.422,255500000.0
2006-01-13 11:06:00,114.431,114.44,114.418,114.418,190099997.0
2006-01-13 11:07:00,114.397,114.397,114.374,114.374,143599998.0
2006-01-13 11:08:00,114.368,114.391,114.366,114.38,352600006.0
2006-01-13 11:09:00,114.375,114.377,114.361,114.363,203600003.0
2006-01-13 11:10:00,114.373,114.395,114.373,114.388,125200000.0
2006-01-13 11:11:00,114.383,114.4,114.38,114.4,142399996.0
2006-01-13 11:12:00,114.404,114.421,114.395,114.421,359899997.0
2006-01-13 11:13:00,114.416,114.429,114.41,114.429,224699998.0
2006-01-13 11:14:00,114.433,114.441,114.424,114.427,321799998.0
2006-01-13 11:15:00,114.429,114.469,114.429,114.469,162299999.0
2006-01-13 11:16:00,114.471,114.482,114.459,114.473,274900005.0
2006-01-13 11:17:00,114.47,114.47,114.456,114.465,191399996.0
2006-01-13 11:18:00,114.462,114.463,114.451,114.463,266700002.0
2006-01-13 11:19:00,114.456,114.458,114.433,114.433,304899998.0
2006-01-13 11:20:00,114.437,114.438,114.431,114.432,439300001.0
2006-01-13 11:21:00,114.429,114.439,114.421,114.427,192100005.0
2006-01-13 11:22:00,114.427,114.43,114.42,114.422,235500004.0
2006-01-13 11:23:00,114.436,114.464,114.436,114.46,108900000.0
2006-01-13 11:24:00,114.459,114.473,114.459,114.465,105600000.0
2006-01-13 11:25:00,114.461,114.47,114.455,114.457,125900002.0
2006-01-13 11:26:00,114.457,114.465,114.453,114.458,146200002.0
2006-01-13 11:27:00,114.451,114.451,114.415,114.423,129200002.0
2006-01-13 11:28:00,114.442,114.456,114.442,114.455,91999999.0
2006-01-13 11:29:00,114.447,114.448,114.438,114.44,225299996.0
2006-01-13 11:30:00,114.439,114.448,114.439,114.442,206799996.0
2006-01-13 11:31:00,114.45,114.455,114.439,114.445,291800004.0
2006-01-13 11:32:00,114.44,114.44,114.418,114.425,109899999.0
2006-01-13 11:33:00,114.424,114.424,114.394,114.4,264800004.0
2006-01-13 11:34:00,114.407,114.413,114.405,114.408,219499997.0
2006-01-13 11:35:00,114.407,114.411,114.403,114.411,148199998.0
2006-01-13 11:36:00,114.412,114.418,114.408,114.41,277299995.0
2006-01-13 11:37:00,114.418,114.421,114.415,114.415,157799997.0
2006-01-13 11:38:00,114.408,114.413,114.398,114.406,334900008.0
2006-01-13 11:39:00,114.401,114.401,114.351,114.351,227300003.0
2006-01-13 11:40:00,114.343,114.386,114.343,114.386,268799999.0
2006-01-13 11:41:00,114.394,114.396,114.381,114.393,321699996.0
2006-01-13 11:42:00,114.398,114.4,114.38,114.38,170100003.0
2006-01-13 11:43:00,114.375,114.375,114.354,114.354,198800002.0
2006-01-13 11:44:00,114.365,114.366,114.348,114.353,193300002.0
2006-01-13 11:45:00,114.359,114.371,114.355,114.371,477700002.0
2006-01-13 11:46:00,114.358,114.358,114.329,114.342,116599998.0
2006-01-13 11:47:00,114.35,114.357,114.339,114.352,297500003.0
2006-01-13 11:48:00,114.357,114.357,114.344,114.344,104399999.0
2006-01-13 11:49:00,114.357,114.38,114.357,114.367,144600000.0
2006-01-13 11:50:00,114.365,114.382,114.364,114.382,257899998.0
2006-01-13 11:51:00,114.369,114.386,114.369,114.386,316099998.0
2006-01-13 11:52:00,114.394,114.394,114.385,114.386,304300002.0
2006-01-13 11:53:00,114.379,114.384,114.376,114.376,352100003.0
2006-01-13 11:54:00,114.375,114.375,114.367,114.375,184300000.0
2006-01-13 11:55:00,114.374,114.382,114.37,114.382,380599998.0
2006-01-13 11:56:00,114.381,114.382,114.372,114.379,187599998.0
2006-01-13 11:57:00,114.383,114.401,114.383,114.399,267199997.0
2006-01-13 11:58:00,114.411,114.434,114.411,114.434,261099998.0
2006-01-13 11:59:00,114.431,114.444,114.43,114.43,181000004.0
2006-01-13 12:00:00,114.432,114.44,114.427,114.428,319999999.0
2006-01-13 12:01:00,114.439,114.463,114.439,114.455,277199996.0
2006-01-13 12:02:00,114.455,114.455,114.444,114.45,108400000.0
2006-01-13 12:03:00,114.452,114.452,114.435,114.435,240400007.0
2006-01-13 12:04:00,114.444,114.463,114.441,114.457,352100006.0
2006-01-13 12:05:00,114.456,114.469,114.45,114.469,204100000.0
2006-01-13 12:06:00,114.471,114.481,114.471,114.475,332900003.0
2006-01-13 12:07:00,114.481,114.482,114.469,114.472,326099995.0
2006-01-13 12:08:00,114.472,114.473,114.462,114.467,165899995.0
2006-01-13 12:09:00,114.456,114.456,114.437,114.448,285900000.0
2006-01-13 12:10:00,114.45,114.458,114.446,114.456,93900000.0
2006-01-13 12:11:00,114.467,114.475,114.462,114.468,372000000.0
2006-01-13 12:12:00,114.48,114.481,114.464,114.468,195399999.0
2006-01-13 12:13:00,114.463,114.463,114.451,114.463,292999999.0
2006-01-13 12:14:00,114.465,114.465,114.44,114.44,311799996.0
2006-01-13 12:15:00,114.455,114.476,114.455,114.47,168800003.0
2006-01-13 12:16:00,114.467,114.485,114.464,114.482,317400003.0
2006-01-13 12:17:00,114.485,114.493,114.485,114.487,360700006.0
2006-01-13 12:18:00,114.487,114.487,114.477,114.484,216700002.0
2006-01-13 12:19:00,114.493,114.521,114.493,114.521,317199999.0
2006-01-13 12:20:00,114.519,114.537,114.512,114.533,248499995.0
2006-01-13 12:21:00,114.532,114.532,114.516,114.525,197599997.0
2006-01-13 12:22:00,114.521,114.521,114.506,114.509,187299998.0
2006-01-13 12:23:00,114.5,114.505,114.492,114.495,347000000.0
2006-01-13 12:24:00,114.501,114.501,114.488,114.488,225300000.0
2006-01-13 12:25:00,114.475,114.478,114.464,114.468,272799997.0
2006-01-13 12:26:00,114.469,114.476,114.469,114.475,176799997.0
2006-01-13 12:27:00,114.478,114.482,114.473,114.479,316699995.0
2006-01-13 12:28:00,114.484,114.508,114.484,114.503,195200000.0
2006-01-13 12:29:00,114.507,114.509,114.492,114.492,163800000.0
2006-01-13 12:30:00,114.493,114.496,114.482,114.482,256600007.0
2006-01-13 12:31:00,114.483,114.499,114.483,114.499,221700002.0
2006-01-13 12:32:00,114.497,114.497,114.472,114.472,267300000.0
2006-01-13 12:33:00,114.473,114.475,114.459,114.463,159200000.0
2006-01-13 12:34:00,114.463,114.47,114.46,114.46,97399998.0
2006-01-13 12:35:00,114.467,114.472,114.463,114.467,263400005.0
2006-01-13 12:36:00,114.466,114.471,114.457,114.457,270700004.0
2006-01-13 12:37:00,114.454,114.493,114.454,114.493,181299999.0
2006-01-13 12:38:00,114.5,114.503,114.496,114.5,83300000.0
2006-01-13 12:39:00,114.503,114.503,114.495,114.498,76499999.0
2006-01-13 12:40:00,114.503,114.503,114.494,114.494,156200001.0
2006-01-13 12:41:00,114.491,114.499,114.488,114.496,304200006.0
2006-01-13 12:42:00,114.514,114.526,114.507,114.525,146399998.0
2006-01-13 12:43:00,114.523,114.523,114.511,114.512,164699997.0
2006-01-13 12:44:00,114.509,114.51,114.494,114.494,237300000.0
2006-01-13 12:45:00,114.508,114.51,114.491,114.5,286400003.0
2006-01-13 12:46:00,114.502,114.502,114.488,114.49,348200000.0
2006-01-13 12:47:00,114.493,114.493,114.479,114.48,329700002.0
2006-01-13 12:48:00,114.48,114.494,114.48,114.49,317900000.0
2006-01-13 12:49:00,114.491,114.498,114.491,114.497,292599994.0
2006-01-13 12:50:00,114.494,114.506,114.492,114.492,204700001.0
2006-01-13 12:51:00,114.495,114.495,114.49,114.492,234400002.0
2006-01-13 12:52:00,114.492,114.495,114.492,114.495,120299996.0
2006-01-13 12:53:00,114.494,114.538,114.494,114.538,102700001.0
2006-01-13 12:54:00,114.539,114.541,114.53,114.533,181899998.0
2006-01-13 12:55:00,114.54,114.54,114.53,114.53,121000002.0
2006-01-13 12:56:00,114.518,114.531,114.509,114.509,120299997.0
2006-01-13 12:57:00,114.506,114.513,114.503,114.503,62900000.0
2006-01-13 12:58:00,114.501,114.506,114.486,114.492,435300002.0
2006-01-13 12:59:00,114.491,114.491,114.472,114.485,378699997.0
2006-01-13 13:00:00,114.487,114.491,114.482,114.491,39100000.0
2006-01-13 13:01:00,114.493,114.505,114.493,114.5,96000000.0
2006-01-13 13:02:00,114.52,114.525,114.52,114.525,71000000.0
2006-01-13 13:03:00,114.534,114.545,114.534,114.545,341000002.0
2006-01-13 13:04:00,114.536,114.542,114.535,114.539,270900004.0
2006-01-13 13:05:00,114.543,114.556,114.543,114.556,368700007.0
2006-01-13 13:06:00,114.556,114.556,114.55,114.55,27100000.0
2006-01-13 13:07:00,114.548,114.549,114.544,114.547,145500003.0
2006-01-13 13:08:00,114.551,114.551,114.547,114.547,51099998.0
2006-01-13 13:09:00,114.572,114.596,114.569,114.596,358800007.0
2006-01-13 13:10:00,114.6,114.6,114.584,114.595,139900002.0
2006-01-13 13:11:00,114.587,114.594,114.581,114.594,199599994.0
2006-01-13 13:12:00,114.59,114.594,114.583,114.583,132099999.0
2006-01-13 13:13:00,114.59,114.602,114.59,114.593,100099999.0
2006-01-13 13:14:00,114.599,114.61,114.599,114.6,254800002.0
2006-01-13 13:15:00,114.598,114.602,114.587,114.587,225299998.0
2006-01-13 13:16:00,114.577,114.585,114.574,114.574,187999997.0
2006-01-13 13:17:00,114.573,114.579,114.573,114.577,189200001.0
2006-01-13 13:18:00,114.58,114.58,114.569,114.577,190199995.0
2006-01-13 13:19:00,114.578,114.578,114.567,114.567,262099999.0
2006-01-13 13:20:00,114.569,114.573,114.561,114.561,383300001.0
2006-01-13 13:21:00,114.566,114.573,114.56,114.573,267400005.0
2006-01-13 13:22:00,114.574,114.591,114.574,114.583,386599998.0
2006-01-13 13:23:00,114.58,114.583,114.567,114.575,211100003.0
2006-01-13 13:24:00,114.571,114.58,114.565,114.572,347100003.0
2006-01-13 13:25:00,114.566,114.566,114.545,114.553,186599997.0
2006-01-13 13:26:00,114.547,114.552,114.547,114.552,107700003.0
2006-01-13 13:27:00,114.556,114.562,114.555,114.556,162900004.0
2006-01-13 13:28:00,114.561,114.572,114.561,114.572,66699999.0
2006-01-13 13:29:00,114.574,114.574,114.566,114.567,271399996.0
2006-01-13 13:30:00,114.563,114.568,114.56,114.565,329400001.0
2006-01-13 13:31:00,114.558,114.558,114.537,114.547,260000001.0
2006-01-13 13:32:00,114.558,114.561,114.546,114.548,383500002.0
2006-01-13 13:33:00,114.557,114.566,114.552,114.565,327900001.0
2006-01-13 13:34:00,114.569,114.578,114.568,114.574,253600001.0
2006-01-13 13:35:00,114.571,114.571,114.552,114.552,168099999.0
2006-01-13 13:36:00,114.551,114.565,114.551,114.565,400500005.0
2006-01-13 13:37:00,114.565,114.565,114.552,114.563,213499999.0
2006-01-13 13:38:00,114.562,114.572,114.56,114.56,126099999.0
2006-01-13 13:39:00,114.562,114.562,114.551,114.551,75200002.0
2006-01-13 13:40:00,114.557,114.564,114.552,114.564,342800005.0
2006-01-13 13:41:00,114.555,114.561,114.541,114.558,208500001.0
2006-01-13 13:42:00,114.56,114.56,114.547,114.554,134100000.0
2006-01-13 13:43:00,114.552,114.552,114.541,114.552,182800004.0
2006-01-13 13:44:00,114.557,114.563,114.554,114.56,258100004.0
2006-01-13 13:45:00,114.557,114.57,114.557,114.568,326199997.0
2006-01-13 13:46:00,114.569,114.572,114.558,114.558,315399998.0
2006-01-13 13:47:00,114.565,114.565,114.546,114.554,268600004.0
2006-01-13 13:48:00,114.559,114.569,114.557,114.559,120499999.0
2006-01-13 13:49:00,114.555,114.556,114.544,114.544,204700004.0
2006-01-13 13:50:00,114.544,114.544,114.533,114.536,491699998.0
2006-01-13 13:51:00,114.532,114.532,114.509,114.524,211599997.0
2006-01-13 13:52:00,114.518,114.525,114.518,114.52,333499999.0
2006-01-13 13:53:00,114.514,114.52,114.505,114.505,215200003.0
2006-01-13 13:54:00,114.513,114.54,114.513,114.54,229299995.0
2006-01-13 13:55:00,114.552,114.565,114.552,114.565,221000003.0
2006-01-13 13:56:00,114.559,114.559,114.544,114.556,386400002.0
2006-01-13 13:57:00,114.556,114.557,114.534,114.535,209900002.0
2006-01-13 13:58:00,114.537,114.547,114.537,114.537,169700000.0
2006-01-13 13:59:00,114.535,114.538,114.525,114.525,319500001.0
2006-01-13 14:00:00,114.53,114.544,114.53,114.544,247099997.0
2006-01-13 14:01:00,114.537,114.537,114.525,114.534,315699998.0
2006-01-13 14:02:00,114.542,114.542,114.537,114.54,269099999.0
2006-01-13 14:03:00,114.545,114.556,114.544,114.544,236600005.0
2006-01-13 14:04:00,114.552,114.561,114.552,114.558,309100004.0
2006-01-13 14:05:00,114.556,114.559,114.545,114.552,208200001.0
2006-01-13 14:06:00,114.552,114.553,114.543,114.553,180800000.0
2006-01-13 14:07:00,114.558,114.563,114.554,114.56,100300001.0
2006-01-13 14:08:00,114.56,114.571,114.554,114.559,277499998.0
2006-01-13 14:09:00,114.547,114.571,114.547,114.554,139599999.0
2006-01-13 14:10:00,114.565,114.568,114.565,114.565,106399999.0
2006-01-13 14:11:00,114.56,114.566,114.558,114.56,274600005.0
2006-01-13 14:12:00,114.554,114.563,114.554,114.563,167700002.0
2006-01-13 14:13:00,114.572,114.588,114.572,114.578,336300003.0
2006-01-13 14:14:00,114.588,114.59,114.574,114.577,122300000.0
2006-01-13 14:15:00,114.588,114.595,114.588,114.59,405299995.0
2006-01-13 14:16:00,114.588,114.606,114.588,114.604,292699998.0
2006-01-13 14:17:00,114.6,114.6,114.594,114.597,483599994.0
2006-01-13 14:18:00,114.59,114.594,114.584,114.588,198099995.0
2006-01-13 14:19:00,114.593,114.593,114.586,114.586,150900001.0
2006-01-13 14:20:00,114.58,114.585,114.58,114.585,109800002.0
2006-01-13 14:21:00,114.585,114.585,114.58,114.585,68399998.0
2006-01-13 14:22:00,114.59,114.591,114.58,114.58,90999998.0
2006-01-13 14:23:00,114.587,114.595,114.585,114.588,410599998.0
2006-01-13 14:24:00,114.593,114.598,114.586,114.586,469099997.0
2006-01-13 14:25:00,114.589,114.593,114.584,114.584,130400002.0
2006-01-13 14:26:00,114.586,114.592,114.57,114.57,265500006.0
2006-01-13 14:27:00,114.57,114.589,114.57,114.589,140699998.0
2006-01-13 14:28:00,114.594,114.594,114.583,114.586,374099993.0
2006-01-13 14:29:00,114.578,114.578,114.548,114.549,167999997.0
2006-01-13 14:30:00,114.54,114.557,114.54,114.557,196599999.0
2006-01-13 14:31:00,114.562,114.586,114.559,114.586,213300002.0
2006-01-13 14:32:00,114.585,114.595,114.581,114.595,222100003.0
2006-01-13 14:33:00,114.589,114.592,114.589,114.592,225999996.0
2006-01-13 14:34:00,114.594,114.597,114.591,114.593,148000004.0
2006-01-13 14:35:00,114.588,114.594,114.586,114.587,134699999.0
2006-01-13 14:36:00,114.584,114.591,114.581,114.584,257499999.0
2006-01-13 14:37:00,114.582,114.585,114.578,114.578,214899996.0
2006-01-13 14:38:00,114.568,114.574,114.568,114.571,117199996.0
2006-01-13 14:39:00,114.565,114.565,114.541,114.541,160600002.0
2006-01-13 14:40:00,114.538,114.555,114.538,114.55,332600001.0
2006-01-13 14:41:00,114.557,114.557,114.512,114.529,361799999.0
2006-01-13 14:42:00,114.53,114.555,114.53,114.554,154100001.0
2006-01-13 14:43:00,114.556,114.556,114.545,114.545,379800005.0
2006-01-13 14:44:00,114.553,114.561,114.55,114.557,248099999.0
2006-01-13 14:45:00,114.56,114.562,114.56,114.562,99200000.0
2006-01-13 14:46:00,114.565,114.568,114.564,114.568,58800000.0
2006-01-13 14:47:00,114.562,114.57,114.562,114.565,299399999.0
2006-01-13 14:48:00,114.574,114.577,114.572,114.572,38400000.0
2006-01-13 14:49:00,114.57,114.57,114.561,114.567,154300000.0
2006-01-13 14:50:00,114.562,114.568,114.552,114.564,278199998.0
2006-01-13 14:51:00,114.565,114.58,114.565,114.571,143500003.0
2006-01-13 14:52:00,114.582,114.593,114.57,114.579,160299997.0
2006-01-13 14:53:00,114.583,114.586,114.569,114.571,270900000.0
2006-01-13 14:54:00,114.583,114.616,114.583,114.616,137399999.0
2006-01-13 14:55:00,114.629,114.661,114.629,114.651,115500001.0
2006-01-13 14:56:00,114.65,114.65,114.642,114.648,269300001.0
2006-01-13 14:57:00,114.646,114.655,114.644,114.655,181800001.0
2006-01-13 14:58:00,114.653,114.684,114.647,114.68,244999997.0
2006-01-13 14:59:00,114.7,114.705,114.687,114.694,406500004.0
2006-01-13 15:00:00,114.698,114.702,114.692,114.692,167899998.0
2006-01-13 15:01:00,114.7,114.706,114.685,114.685,255400004.0
2006-01-13 15:02:00,114.677,114.688,114.675,114.677,296799999.0
2006-01-13 15:03:00,114.682,114.689,114.673,114.673,135000001.0
2006-01-13 15:04:00,114.67,114.67,114.655,114.66,127300000.0
2006-01-13 15:05:00,114.669,114.671,114.658,114.659,359500000.0
2006-01-13 15:06:00,114.67,114.694,114.67,114.694,281600003.0
2006-01-13 15:07:00,114.685,114.696,114.685,114.696,402199995.0
2006-01-13 15:08:00,114.7,114.704,114.694,114.697,192300002.0
2006-01-13 15:09:00,114.689,114.704,114.686,114.704,172300001.0
2006-01-13 15:10:00,114.709,114.717,114.706,114.717,160600000.0
2006-01-13 15:11:00,114.718,114.718,114.706,114.715,317499999.0
2006-01-13 15:12:00,114.723,114.723,114.714,114.714,186800000.0
2006-01-13 15:13:00,114.723,114.723,114.706,114.717,152500001.0
2006-01-13 15:14:00,114.718,114.724,114.715,114.718,138400001.0
2006-01-13 15:15:00,114.713,114.725,114.713,114.723,120499996.0
2006-01-13 15:16:00,114.718,114.728,114.712,114.717,309699999.0
2006-01-13 15:17:00,114.703,114.703,114.69,114.698,96400000.0
2006-01-13 15:18:00,114.702,114.704,114.694,114.698,192700005.0
2006-01-13 15:19:00,114.693,114.694,114.655,114.655,396399991.0
2006-01-13 15:20:00,114.649,114.649,114.595,114.605,226200000.0
2006-01-13 15:21:00,114.602,114.602,114.59,114.592,432199998.0
2006-01-13 15:22:00,114.599,114.611,114.594,114.594,163800001.0
2006-01-13 15:23:00,114.595,114.605,114.584,114.589,314299998.0
2006-01-13 15:24:00,114.595,114.608,114.595,114.608,259999998.0
2006-01-13 15:25:00,114.608,114.61,114.598,114.598,98100000.0
2006-01-13 15:26:00,114.589,114.589,114.541,114.541,185700003.0
2006-01-13 15:27:00,114.533,114.548,114.528,114.547,133500000.0
2006-01-13 15:28:00,114.55,114.556,114.538,114.538,60600000.0
2006-01-13 15:29:00,114.535,114.548,114.506,114.538,362300006.0
2006-01-13 15:30:00,114.561,114.586,114.536,114.543,91600002.0
2006-01-13 15:31:00,114.527,114.527,114.456,114.463,255200000.0
2006-01-13 15:32:00,114.453,114.479,114.453,114.476,334400002.0
2006-01-13 15:33:00,114.48,114.486,114.442,114.445,277499998.0
2006-01-13 15:34:00,114.432,114.445,114.402,114.402,328900002.0
2006-01-13 15:35:00,114.387,114.387,114.351,114.352,167400000.0
2006-01-13 15:36:00,114.354,114.437,114.351,114.437,224600000.0
2006-01-13 15:37:00,114.432,114.435,114.374,114.374,337500000.0
2006-01-13 15:38:00,114.387,114.412,114.387,114.412,302600008.0
2006-01-13 15:39:00,114.398,114.398,114.371,114.374,269900001.0
2006-01-13 15:40:00,114.376,114.387,114.366,114.371,225099998.0
2006-01-13 15:41:00,114.358,114.369,114.356,114.36,155200002.0
2006-01-13 15:42:00,114.366,114.451,114.366,114.451,360100000.0
2006-01-13 15:43:00,114.465,114.469,114.458,114.469,186300003.0
2006-01-13 15:44:00,114.469,114.475,114.436,114.436,343400000.0
2006-01-13 15:45:00,114.433,114.433,114.416,114.428,255500004.0
2006-01-13 15:46:00,114.422,114.422,114.403,114.403,349499997.0
2006-01-13 15:47:00,114.4,114.407,114.389,114.407,316899999.0
2006-01-13 15:48:00,114.411,114.418,114.401,114.405,269099998.0
2006-01-13 15:49:00,114.409,114.448,114.409,114.448,229599998.0
2006-01-13 15:50:00,114.46,114.466,114.444,114.453,185300004.0
2006-01-13 15:51:00,114.452,114.452,114.434,114.438,160300000.0
2006-01-13 15:52:00,114.437,114.452,114.437,114.452,178799999.0
2006-01-13 15:53:00,114.462,114.495,114.462,114.495,239000000.0
2006-01-13 15:54:00,114.524,114.528,114.524,114.528,8800000.0
2006-01-13 15:55:00,114.548,114.548,114.515,114.515,197600002.0
2006-01-13 15:56:00,114.506,114.511,114.487,114.493,242200000.0
2006-01-13 15:57:00,114.47,114.475,114.467,114.475,208299997.0
2006-01-13 15:58:00,114.479,114.497,114.479,114.491,220599998.0
2006-01-13 15:59:00,114.486,114.502,114.479,114.502,186900002.0
2006-01-13 16:00:00,114.509,114.526,114.508,114.522,265800001.0
2006-01-13 16:01:00,114.519,114.54,114.519,114.54,171299997.0
2006-01-13 16:02:00,114.545,114.55,114.532,114.532,326700004.0
2006-01-13 16:03:00,114.53,114.53,114.519,114.528,161800004.0
2006-01-13 16:04:00,114.517,114.529,114.503,114.503,374400000.0
2006-01-13 16:05:00,114.502,114.509,114.482,114.49,313499997.0
2006-01-13 16:06:00,114.492,114.509,114.492,114.509,115799999.0
2006-01-13 16:07:00,114.506,114.51,114.489,114.51,240200002.0
2006-01-13 16:08:00,114.515,114.515,114.503,114.51,100099999.0
2006-01-13 16:09:00,114.522,114.522,114.491,114.491,340600003.0
2006-01-13 16:10:00,114.492,114.492,114.477,114.477,299500007.0
2006-01-13 16:11:00,114.482,114.483,114.474,114.483,208899998.0
2006-01-13 16:12:00,114.48,114.48,114.466,114.47,251200004.0
2006-01-13 16:13:00,114.477,114.479,114.462,114.466,245199998.0
2006-01-13 16:14:00,114.485,114.529,114.485,114.529,201600001.0
2006-01-13 16:15:00,114.533,114.564,114.533,114.564,255099999.0
2006-01-13 16:16:00,114.569,114.569,114.554,114.564,366500005.0
2006-01-13 16:17:00,114.563,114.565,114.548,114.548,234500000.0
2006-01-13 16:18:00,114.552,114.564,114.552,114.564,158499999.0
2006-01-13 16:19:00,114.583,114.613,114.583,114.611,136600000.0
2006-01-13 16:20:00,114.625,114.662,114.625,114.651,109600001.0
2006-01-13 16:21:00,114.662,114.671,114.649,114.668,310199999.0
2006-01-13 16:22:00,114.677,114.683,114.669,114.669,213599995.0
2006-01-13 16:23:00,114.662,114.695,114.659,114.695,270099996.0
2006-01-13 16:24:00,114.703,114.728,114.698,114.72,238400000.0
2006-01-13 16:25:00,114.715,114.715,114.689,114.694,87900002.0
2006-01-13 16:26:00,114.674,114.674,114.604,114.619,303199999.0
2006-01-13 16:27:00,114.635,114.648,114.627,114.627,103999999.0
2006-01-13 16:28:00,114.624,114.645,114.616,114.631,258200001.0
2006-01-13 16:29:00,114.643,114.646,114.626,114.631,288699998.0
2006-01-13 16:30:00,114.636,114.664,114.636,114.652,290000000.0
2006-01-13 16:31:00,114.661,114.689,114.661,114.677,199200001.0
2006-01-13 16:32:00,114.672,114.678,114.661,114.673,232800004.0
2006-01-13 16:33:00,114.665,114.665,114.643,114.643,160999997.0
2006-01-13 16:34:00,114.633,114.633,114.612,114.612,124400001.0
2006-01-13 16:35:00,114.612,114.612,114.593,114.604,236200002.0
2006-01-13 16:36:00,114.608,114.608,114.593,114.593,342600003.0
2006-01-13 16:37:00,114.583,114.583,114.564,114.564,273799998.0
2006-01-13 16:38:00,114.568,114.571,114.564,114.567,126600004.0
2006-01-13 16:39:00,114.569,114.607,114.569,114.606,262200004.0
2006-01-13 16:40:00,114.612,114.617,114.605,114.608,282099993.0
2006-01-13 16:41:00,114.61,114.61,114.584,114.603,218199996.0
2006-01-13 16:42:00,114.577,114.577,114.551,114.551,98700002.0
2006-01-13 16:43:00,114.529,114.536,114.524,114.532,242800000.0
2006-01-13 16:44:00,114.529,114.556,114.526,114.556,181200001.0
2006-01-13 16:45:00,114.562,114.565,114.541,114.546,248200003.0
2006-01-13 16:46:00,114.532,114.532,114.5,114.502,246900005.0
2006-01-13 16:47:00,114.499,114.52,114.499,114.516,203599997.0
2006-01-13 16:48:00,114.51,114.51,114.497,114.504,166100002.0
2006-01-13 16:49:00,114.504,114.533,114.504,114.533,155099998.0
2006-01-13 16:50:00,114.542,114.56,114.542,114.56,268199995.0
2006-01-13 16:51:00,114.574,114.574,114.563,114.57,255499998.0
2006-01-13 16:52:00,114.571,114.571,114.56,114.56,126600005.0
2006-01-13 16:53:00,114.534,114.534,114.511,114.522,116099997.0
2006-01-13 16:54:00,114.528,114.53,114.518,114.524,320700000.0
2006-01-13 16:55:00,114.523,114.536,114.52,114.535,138699999.0
2006-01-13 16:56:00,114.539,114.562,114.538,114.558,309599999.0
2006-01-13 16:57:00,114.56,114.56,114.539,114.539,272700000.0
2006-01-13 16:58:00,114.541,114.546,114.531,114.541,390399995.0
2006-01-13 16:59:00,114.558,114.579,114.557,114.579,457799999.0
2006-01-13 17:00:00,114.591,114.597,114.573,114.577,296999998.0
2006-01-13 17:01:00,114.577,114.589,114.571,114.586,284000004.0
2006-01-13 17:02:00,114.592,114.592,114.568,114.57,78699998.0
2006-01-13 17:03:00,114.548,114.548,114.516,114.516,78400000.0
2006-01-13 17:04:00,114.521,114.539,114.521,114.523,173200003.0
2006-01-13 17:05:00,114.523,114.53,114.51,114.51,66500002.0
2006-01-13 17:06:00,114.518,114.527,114.508,114.508,134500002.0
2006-01-13 17:07:00,114.507,114.509,114.495,114.5,422999988.0
2006-01-13 17:08:00,114.5,114.505,114.494,114.497,498200000.0
2006-01-13 17:09:00,114.498,114.509,114.496,114.5,199799999.0
2006-01-13 17:10:00,114.506,114.527,114.501,114.527,301800001.0
2006-01-13 17:11:00,114.52,114.52,114.504,114.504,141700001.0
2006-01-13 17:12:00,114.501,114.51,114.501,114.501,181199997.0
2006-01-13 17:13:00,114.509,114.529,114.509,114.525,375999994.0
2006-01-13 17:14:00,114.525,114.565,114.525,114.565,214199999.0
2006-01-13 17:15:00,114.563,114.563,114.546,114.546,236600001.0
2006-01-13 17:16:00,114.534,114.548,114.533,114.547,247299995.0
2006-01-13 17:17:00,114.541,114.541,114.528,114.538,231600001.0
2006-01-13 17:18:00,114.538,114.55,114.538,114.539,229800002.0
2006-01-13 17:19:00,114.542,114.55,114.528,114.528,229299996.0
2006-01-13 17:20:00,114.537,114.55,114.536,114.541,149700003.0
2006-01-13 17:21:00,114.544,114.548,114.536,114.546,149299998.0
2006-01-13 17:22:00,114.549,114.549,114.536,114.538,87500000.0
2006-01-13 17:23:00,114.527,114.533,114.521,114.521,162799998.0
2006-01-13 17:24:00,114.527,114.531,114.525,114.528,173000000.0
2006-01-13 17:25:00,114.538,114.548,114.538,114.545,265500002.0
2006-01-13 17:26:00,114.539,114.556,114.536,114.556,154000000.0
2006-01-13 17:27:00,114.568,114.58,114.558,114.558,160000005.0
2006-01-13 17:28:00,114.57,114.57,114.556,114.559,222400001.0
2006-01-13 17:29:00,114.542,114.57,114.53,114.57,294399998.0
2006-01-13 17:30:00,114.571,114.571,114.564,114.564,19200000.0
2006-01-13 17:31:00,114.561,114.576,114.561,114.562,261900002.0
2006-01-13 17:32:00,114.567,114.571,114.565,114.57,146400003.0
2006-01-13 17:33:00,114.562,114.564,114.547,114.549,148100002.0
2006-01-13 17:34:00,114.539,114.549,114.527,114.533,108999998.0
2006-01-13 17:35:00,114.538,114.554,114.538,114.547,191600001.0
2006-01-13 17:36:00,114.55,114.561,114.528,114.534,250199998.0
2006-01-13 17:37:00,114.534,114.536,114.494,114.494,187699994.0
2006-01-13 17:38:00,114.488,114.488,114.442,114.442,137800002.0
2006-01-13 17:39:00,114.427,114.435,114.422,114.432,226600003.0
2006-01-13 17:40:00,114.428,114.44,114.42,114.44,207900002.0
2006-01-13 17:41:00,114.44,114.448,114.412,114.412,344300002.0
2006-01-13 17:42:00,114.417,114.417,114.368,114.368,299500000.0
2006-01-13 17:43:00,114.365,114.378,114.358,114.358,241099997.0
2006-01-13 17:44:00,114.371,114.388,114.371,114.385,357400004.0
2006-01-13 17:45:00,114.388,114.388,114.34,114.354,419000004.0
2006-01-13 17:46:00,114.36,114.37,114.339,114.339,223200000.0
2006-01-13 17:47:00,114.308,114.308,114.195,114.204,195700004.0
2006-01-13 17:48:00,114.205,114.234,114.185,114.234,272400000.0
2006-01-13 17:49:00,114.25,114.266,114.235,114.252,308299996.0
2006-01-13 17:50:00,114.25,114.28,114.25,114.263,390399998.0
2006-01-13 17:51:00,114.258,114.273,114.238,114.238,351099999.0
2006-01-13 17:52:00,114.24,114.269,114.233,114.269,246900004.0
2006-01-13 17:53:00,114.277,114.277,114.226,114.226,282399996.0
2006-01-13 17:54:00,114.227,114.26,114.227,114.26,169599997.0
2006-01-13 17:55:00,114.251,114.268,114.246,114.247,227800002.0
2006-01-13 17:56:00,114.248,114.262,114.248,114.262,127300001.0
2006-01-13 17:57:00,114.259,114.264,114.254,114.264,303500001.0
2006-01-13 17:58:00,114.262,114.264,114.232,114.25,290999998.0
2006-01-13 17:59:00,114.281,114.389,114.281,114.378,305800001.0
2006-01-13 18:00:00,114.362,114.385,114.362,114.368,256300001.0
2006-01-13 18:01:00,114.46,114.46,114.43,114.43,1624399995.0
2006-01-13 18:02:00,114.42,114.46,114.42,114.45,1624399995.0
2006-01-13 18:03:00,114.44,114.47,114.44,114.47,1624399995.0
2006-01-13 18:04:00,114.5,114.5,114.47,114.47,1624399995.0
2006-01-13 18:05:00,114.49,114.49,114.44,114.45,1624399995.0
2006-01-13 18:06:00,114.46,114.46,114.44,114.44,1624399995.0
2006-01-13 18:07:00,114.43,114.44,114.42,114.43,1624399995.0
2006-01-13 18:08:00,114.42,114.47,114.42,114.47,1624399995.0
2006-01-13 18:09:00,114.46,114.47,114.46,114.46,1624399995.0
2006-01-13 18:10:00,114.47,114.49,114.47,114.49,1624399995.0
2006-01-13 18:11:00,114.415,114.425,114.405,114.422,1624399995.0
2006-01-13 18:12:00,114.42,114.436,114.42,114.426,1995300000.0
2006-01-13 18:13:00,114.49,114.5,114.47,114.5,2033600000.0
2006-01-13 18:14:00,114.47,114.51,114.44,114.45,2033600000.0
2006-01-13 18:15:00,114.44,114.44,114.38,114.38,2033600000.0
2006-01-13 18:16:00,114.39,114.39,114.36,114.36,2033600000.0
2006-01-13 18:17:00,114.456,114.456,114.434,114.439,2033600000.0
2006-01-13 18:18:00,114.36,114.37,114.35,114.37,2002999990.0
2006-01-13 18:19:00,114.36,114.36,114.35,114.35,2002999990.0
2006-01-13 18:20:00,114.34,114.36,114.32,114.36,2002999990.0
2006-01-13 18:22:00,114.37,114.37,114.36,114.36,2002999990.0
2006-01-13 18:23:00,114.37,114.38,114.37,114.38,2002999990.0
2006-01-13 18:24:00,114.39,114.4,114.36,114.36,2002999990.0
2006-01-13 18:25:00,114.37,114.37,114.36,114.37,2002999990.0
2006-01-13 18:26:00,114.38,114.382,114.321,114.38,2002999990.0
2006-01-13 18:27:00,114.388,114.419,114.384,114.41,2040699999.0
2006-01-13 18:28:00,114.38,114.39,114.37,114.38,2076200014.0
2006-01-13 18:29:00,114.37,114.38,114.37,114.37,2076200014.0
2006-01-13 18:30:00,114.377,114.442,114.371,114.425,2076200014.0
2006-01-13 18:31:00,114.37,114.39,114.37,114.38,1580900006.0
2006-01-13 18:32:00,114.39,114.4,114.39,114.39,1580900006.0
2006-01-13 18:33:00,114.38,114.38,114.37,114.38,1580900006.0
2006-01-13 18:34:00,114.39,114.39,114.38,114.39,1580900006.0
2006-01-13 18:35:00,114.4,114.41,114.39,114.39,1580900006.0
2006-01-13 18:36:00,114.345,114.389,114.327,114.337,1580900006.0
2006-01-13 18:37:00,114.326,114.348,114.305,114.325,1410700008.0
2006-01-13 18:38:00,114.333,114.382,114.333,114.375,1138599991.0
2006-01-13 18:39:00,114.375,114.375,114.331,114.347,782499996.0
2006-01-13 18:40:00,114.347,114.347,114.327,114.329,1704400002.0
2006-01-13 18:41:00,114.319,114.319,114.278,114.291,1809099990.0
2006-01-13 18:42:00,114.29,114.327,114.29,114.3,1959000005.0
2006-01-13 18:43:00,114.3,114.322,114.298,114.306,1255000009.0
2006-01-13 18:44:00,114.298,114.304,114.262,114.262,761100008.0
2006-01-13 18:45:00,114.258,114.276,114.242,114.242,1703199992.0
2006-01-13 18:46:00,114.243,114.27,114.243,114.257,1882399995.0
2006-01-13 18:47:00,114.24,114.247,114.208,114.222,367400003.0
2006-01-13 18:48:00,114.226,114.248,114.226,114.238,977900007.0
2006-01-13 18:49:00,114.242,114.293,114.242,114.293,1226600008.0
2006-01-13 18:50:00,114.3,114.308,114.271,114.271,2022299998.0
2006-01-13 18:51:00,114.264,114.265,114.253,114.262,1728800006.0
2006-01-13 18:52:00,114.268,114.268,114.253,114.254,1643599998.0
2006-01-13 18:53:00,114.263,114.311,114.255,114.293,1396000008.0
2006-01-13 18:54:00,114.325,114.387,114.325,114.387,2139099999.0
2006-01-13 18:55:00,114.392,114.434,114.391,114.426,2125999997.0
2006-01-13 18:56:00,114.428,114.46,114.427,114.46,295999997.0
2006-01-13 18:57:00,114.461,114.461,114.415,114.425,956899998.0
2006-01-13 18:58:00,114.419,114.419,114.398,114.398,1263899997.0
2006-01-13 18:59:00,114.398,114.418,114.398,114.418,2075399992.0
2006-01-13 19:00:00,114.43,114.454,114.43,114.454,974799997.0
2006-01-13 19:01:00,114.456,114.456,114.428,114.428,634600004.0
2006-01-13 19:02:00,114.425,114.445,114.406,114.433,585900002.0
2006-01-13 19:03:00,114.441,114.462,114.441,114.462,1453099999.0
2006-01-13 19:04:00,114.472,114.483,114.463,114.48,1233200002.0
2006-01-13 19:05:00,114.468,114.468,114.428,114.432,642799985.0
2006-01-13 19:06:00,114.426,114.444,114.423,114.423,995199998.0
2006-01-13 19:07:00,114.24,114.24,114.22,114.24,1766100014.0
2006-01-13 19:08:00,114.424,114.452,114.416,114.452,1766100014.0
2006-01-13 19:09:00,114.457,114.463,114.447,114.447,770899995.0
2006-01-13 19:10:00,114.447,114.476,114.447,114.47,636100001.0
2006-01-13 19:11:00,114.471,114.476,114.464,114.47,658900002.0
2006-01-13 19:12:00,114.47,114.474,114.466,114.472,950799996.0
2006-01-13 19:13:00,114.471,114.483,114.464,114.468,833199998.0
2006-01-13 19:14:00,114.466,114.488,114.43,114.43,734000005.0
2006-01-13 19:15:00,114.417,114.417,114.373,114.373,1414500020.0
2006-01-13 19:16:00,114.381,114.381,114.35,114.35,1003400001.0
2006-01-13 19:17:00,114.342,114.343,114.322,114.336,1297700017.0
2006-01-13 19:18:00,114.34,114.357,114.34,114.352,508400002.0
2006-01-13 19:19:00,114.349,114.349,114.329,114.339,1768000001.0
2006-01-13 19:20:00,114.34,114.345,114.313,114.345,844900001.0
2006-01-13 19:21:00,114.35,114.355,114.347,114.347,1458799997.0
2006-01-13 19:22:00,114.353,114.361,114.353,114.355,585799991.0
2006-01-13 19:23:00,114.16,114.16,114.15,114.15,1481699994.0
2006-01-13 19:24:00,114.374,114.379,114.35,114.35,1481699994.0
2006-01-13 19:25:00,114.345,114.362,114.345,114.358,1328099998.0
2006-01-13 19:26:00,114.17,114.2,114.17,114.2,1888800008.0
2006-01-13 19:27:00,114.353,114.363,114.351,114.362,1888800008.0
2006-01-13 19:28:00,114.358,114.379,114.358,114.371,1303600007.0
2006-01-13 19:29:00,114.372,114.372,114.357,114.357,597700008.0
2006-01-13 19:30:00,114.353,114.365,114.352,114.363,592000002.0
2006-01-13 19:31:00,114.368,114.384,114.367,114.376,1490699993.0
2006-01-13 19:32:00,114.381,114.396,114.381,114.388,1573800020.0
2006-01-13 19:33:00,114.383,114.383,114.364,114.377,1029099995.0
2006-01-13 19:34:00,114.376,114.383,114.372,114.383,1174299995.0
2006-01-13 19:35:00,114.388,114.401,114.386,114.388,1033199987.0
2006-01-13 19:36:00,114.373,114.388,114.345,114.356,701100003.0
2006-01-13 19:37:00,114.347,114.349,114.327,114.327,275999996.0
2006-01-13 19:38:00,114.32,114.32,114.245,114.252,837900003.0
2006-01-13 19:39:00,114.254,114.285,114.247,114.273,1207199998.0
2006-01-13 19:40:00,114.279,114.31,114.272,114.31,867700008.0
2006-01-13 19:41:00,114.306,114.306,114.243,114.243,1026300001.0
2006-01-13 19:42:00,114.228,114.254,114.218,114.254,995299999.0
2006-01-13 19:43:00,114.257,114.262,114.252,114.252,468500005.0
2006-01-13 19:44:00,114.251,114.262,114.251,114.256,1016599996.0
2006-01-13 19:45:00,114.251,114.251,114.228,114.228,742000005.0
2006-01-13 19:46:00,114.23,114.242,114.23,114.238,1132699996.0
2006-01-13 19:47:00,114.239,114.252,114.219,114.252,628999996.0
2006-01-13 19:48:00,114.251,114.271,114.248,114.25,1658199976.0
2006-01-13 19:49:00,114.25,114.259,114.24,114.245,737500013.0
2006-01-13 19:50:00,114.242,114.242,114.228,114.241,833399997.0
2006-01-13 19:51:00,114.245,114.253,114.241,114.253,647800003.0
2006-01-13 19:52:00,114.254,114.256,114.239,114.243,795300007.0
2006-01-13 19:53:00,114.249,114.258,114.245,114.258,1028000006.0
2006-01-13 19:54:00,114.259,114.261,114.246,114.25,1604999986.0
2006-01-13 19:55:00,114.238,114.238,114.162,114.169,597699999.0
2006-01-13 19:56:00,114.169,114.197,114.169,114.19,711899999.0
2006-01-13 19:57:00,114.194,114.214,114.194,114.205,519600002.0
2006-01-13 19:58:00,114.201,114.201,114.174,114.184,1563400008.0
2006-01-13 19:59:00,114.185,114.202,114.176,114.188,885900011.0
2006-01-13 20:00:00,114.192,114.201,114.18,114.18,199400000.0
2006-01-13 20:01:00,114.18,114.197,114.177,114.197,643200002.0
2006-01-13 20:02:00,114.195,114.21,114.191,114.209,1106000003.0
2006-01-13 20:03:00,114.214,114.24,114.208,114.223,864300002.0
2006-01-13 20:04:00,114.225,114.225,114.22,114.225,921600006.0
2006-01-13 20:05:00,114.22,114.227,114.218,114.225,924300007.0
2006-01-13 20:06:00,114.222,114.236,114.221,114.225,1873200014.0
2006-01-13 20:07:00,114.22,114.23,114.212,114.23,1120400007.0
2006-01-13 20:08:00,114.229,114.234,114.224,114.228,831199987.0
2006-01-13 20:09:00,114.22,114.225,114.212,114.219,647299998.0
2006-01-13 20:10:00,114.222,114.222,114.21,114.21,926999990.0
2006-01-13 20:11:00,114.211,114.224,114.201,114.203,1643599999.0
2006-01-13 20:12:00,114.24,114.25,114.22,114.25,992200006.0
2006-01-13 20:13:00,114.195,114.211,114.195,114.202,992200006.0
2006-01-13 20:14:00,114.201,114.201,114.158,114.158,1288900011.0
2006-01-13 20:15:00,114.147,114.156,114.142,114.142,1472100008.0
2006-01-13 20:16:00,114.14,114.161,114.137,114.145,1051899995.0
2006-01-13 20:17:00,114.138,114.148,114.135,114.135,850800001.0
2006-01-13 20:18:00,114.147,114.161,114.145,114.152,216299999.0
2006-01-13 20:19:00,114.155,114.155,114.15,114.155,1082699997.0
2006-01-13 20:20:00,114.15,114.155,114.15,114.155,883799998.0
2006-01-13 20:21:00,114.157,114.163,114.152,114.152,1387400007.0
2006-01-13 20:22:00,114.15,114.155,114.147,114.15,1249500020.0
2006-01-13 20:23:00,114.148,114.158,114.142,114.148,743700002.0
2006-01-13 20:24:00,114.137,114.146,114.135,114.14,749499999.0
2006-01-13 20:25:00,114.148,114.17,114.14,114.159,784299992.0
2006-01-13 20:26:00,114.166,114.188,114.157,114.181,549200006.0
2006-01-13 20:27:00,114.185,114.191,114.179,114.185,1148199995.0
2006-01-13 20:28:00,114.185,114.187,114.171,114.171,2090699991.0
2006-01-13 20:30:00,114.27,114.28,114.27,114.28,677600000.0
2006-01-13 20:31:00,114.27,114.29,114.27,114.29,677600000.0
2006-01-13 20:32:00,114.3,114.3,114.3,114.3,677600000.0
2006-01-13 20:33:00,114.195,114.198,114.19,114.195,677600000.0
2006-01-13 20:34:00,114.193,114.193,114.175,114.192,321000002.0
2006-01-13 20:35:00,114.192,114.192,114.178,114.178,539100001.0
2006-01-13 20:36:00,114.178,114.201,114.178,114.183,462200001.0
2006-01-13 20:37:00,114.175,114.201,114.167,114.201,317000004.0
2006-01-13 20:38:00,114.203,114.206,114.185,114.206,1145499993.0
2006-01-13 20:39:00,114.208,114.208,114.187,114.192,1242099997.0
2006-01-13 20:40:00,114.28,114.28,114.26,114.26,1127100005.0
2006-01-13 20:41:00,114.187,114.187,114.167,114.183,1127100005.0
2006-01-13 20:42:00,114.183,114.211,114.181,114.207,1271399999.0
2006-01-13 20:43:00,114.211,114.219,114.203,114.214,1107399990.0
2006-01-13 20:44:00,114.215,114.218,114.207,114.215,1441300016.0
2006-01-13 20:45:00,114.217,114.229,114.212,114.212,1526600000.0
2006-01-13 20:46:00,114.218,114.25,114.205,114.25,1587000008.0
2006-01-13 20:47:00,114.257,114.267,114.255,114.267,1868700015.0
2006-01-13 20:48:00,114.266,114.266,114.238,114.238,1235699999.0
2006-01-13 20:49:00,114.227,114.235,114.22,114.228,1311900001.0
2006-01-13 20:50:00,114.232,114.261,114.232,114.257,1482000006.0
2006-01-13 20:51:00,114.257,114.258,114.237,114.239,770000002.0
2006-01-13 20:52:00,114.233,114.233,114.227,114.227,225800001.0
2006-01-13 20:53:00,114.225,114.228,114.22,114.225,1490100003.0
2006-01-13 20:54:00,114.224,114.225,114.218,114.219,575199998.0
2006-01-13 20:55:00,114.214,114.214,114.196,114.207,1760499993.0
2006-01-13 20:56:00,114.214,114.219,114.207,114.207,787800006.0
2006-01-13 20:57:00,114.202,114.202,114.186,114.188,1373599986.0
2006-01-13 20:58:00,114.19,114.19,114.18,114.19,2120599975.0
2006-01-13 20:59:00,114.2,114.2,114.2,114.2,2120599975.0
2006-01-13 21:00:00,114.195,114.195,114.188,114.192,2120599975.0
2006-01-13 21:01:00,114.197,114.204,114.191,114.191,1193399988.0
2006-01-13 21:02:00,114.19,114.198,114.18,114.186,907300001.0
2006-01-13 21:03:00,114.192,114.205,114.192,114.195,780900001.0
2006-01-13 21:04:00,114.195,114.204,114.195,114.204,455200002.0
2006-01-13 21:05:00,114.205,114.205,114.197,114.199,920299995.0
2006-01-13 21:06:00,114.192,114.198,114.19,114.19,773900006.0
2006-01-13 21:07:00,114.193,114.198,114.19,114.195,1617700019.0
2006-01-13 21:08:00,114.195,114.197,114.185,114.195,420300000.0
2006-01-13 21:09:00,114.19,114.202,114.19,114.202,576599998.0
2006-01-13 21:10:00,114.205,114.205,114.195,114.2,487400002.0
2006-01-13 21:11:00,114.202,114.202,114.2,114.2,155700001.0
2006-01-13 21:12:00,114.202,114.236,114.202,114.232,520900002.0
2006-01-13 21:13:00,114.226,114.241,114.226,114.231,872299989.0
2006-01-13 21:14:00,114.24,114.253,114.235,114.248,1597300004.0
2006-01-13 21:15:00,114.252,114.261,114.246,114.251,1397500003.0
2006-01-13 21:16:00,114.248,114.269,114.248,114.265,1018200003.0
2006-01-13 21:17:00,114.266,114.27,114.251,114.251,1768399995.0
2006-01-13 21:18:00,114.25,114.255,114.247,114.255,1316699997.0
2006-01-13 21:19:00,114.256,114.264,114.253,114.263,1418200016.0
2006-01-13 21:20:00,114.264,114.264,114.252,114.264,1146699995.0
2006-01-13 21:21:00,114.265,114.267,114.257,114.26,797299993.0
2006-01-13 21:22:00,114.262,114.267,114.257,114.257,1509199993.0
2006-01-13 21:23:00,114.265,114.273,114.261,114.273,1037300001.0
2006-01-13 21:24:00,114.273,114.273,114.26,114.26,1750000011.0
2006-01-13 21:25:00,114.265,114.267,114.257,114.26,1726699990.0
2006-01-13 21:26:00,114.263,114.27,114.261,114.261,938899990.0
2006-01-13 21:27:00,114.26,114.273,114.26,114.269,787800002.0
2006-01-13 21:28:00,114.255,114.255,114.242,114.249,384799998.0
2006-01-13 21:29:00,114.253,114.253,114.239,114.245,623999999.0
2006-01-13 21:30:00,114.253,114.265,114.253,114.259,798700000.0
2006-01-13 21:31:00,114.258,114.273,114.258,114.273,213199996.0
2006-01-13 21:32:00,114.279,114.296,114.279,114.293,1010900007.0
2006-01-13 21:33:00,114.292,114.303,114.292,114.303,387900001.0
2006-01-13 21:34:00,114.305,114.317,114.304,114.309,573699993.0
2006-01-13 21:35:00,114.317,114.323,114.312,114.312,319700004.0
2006-01-13 21:36:00,114.31,114.315,114.307,114.307,654300002.0
2006-01-13 21:37:00,114.307,114.307,114.283,114.283,502999998.0
2006-01-13 21:38:00,114.28,114.28,114.269,114.269,78300000.0
2006-01-13 21:39:00,114.277,114.28,114.27,114.27,561699998.0
2006-01-13 21:40:00,114.262,114.262,114.249,114.251,613400006.0
2006-01-13 21:41:00,114.247,114.248,114.239,114.248,716100003.0
2006-01-13 21:42:00,114.249,114.257,114.243,114.248,1172700000.0
2006-01-13 21:43:00,114.244,114.249,114.236,114.241,362300001.0
2006-01-13 21:44:00,114.248,114.25,114.242,114.25,1506100005.0
2006-01-13 21:45:00,114.249,114.25,114.242,114.246,611700004.0
2006-01-13 21:46:00,114.238,114.239,114.222,114.222,760100008.0
2006-01-13 21:47:00,114.218,114.22,114.209,114.215,590299999.0
2006-01-13 21:48:00,114.219,114.235,114.219,114.223,661700006.0
2006-01-13 21:49:00,114.227,114.235,114.225,114.235,598299994.0
2006-01-13 21:50:00,114.235,114.242,114.234,114.24,183099998.0
2006-01-13 21:51:00,114.24,114.24,114.232,114.235,459100002.0
2006-01-13 21:52:00,114.235,114.235,114.232,114.235,239100003.0
2006-01-13 21:53:00,114.231,114.231,114.199,114.199,277399997.0
2006-01-13 21:54:00,114.193,114.193,114.182,114.193,722499999.0
2006-01-13 21:55:00,114.191,114.191,114.175,114.175,158799997.0
2006-01-13 21:56:00,114.175,114.175,114.168,114.173,427299999.0
2006-01-13 21:57:00,114.181,114.187,114.181,114.186,375300006.0
2006-01-13 21:58:00,114.187,114.188,114.18,114.18,143000004.0
2006-01-13 21:59:00,114.177,114.183,114.173,114.179,709200002.0
2006-01-13 22:00:00,114.188,114.217,114.188,114.215,820700001.0
2006-01-13 22:01:00,114.22,114.225,114.21,114.218,1322100000.0
2006-01-13 22:02:00,114.212,114.231,114.212,114.219,779600005.0
2006-01-13 22:03:00,114.22,114.225,114.22,114.22,249000001.0
2006-01-13 22:04:00,114.22,114.225,114.215,114.22,674200003.0
2006-01-13 22:05:00,114.223,114.225,114.22,114.225,211900003.0
2006-01-13 22:06:00,114.215,114.215,114.205,114.205,169499995.0
2006-01-13 22:07:00,114.205,114.21,114.205,114.207,265399999.0
2006-01-13 22:08:00,114.202,114.211,114.196,114.196,418600006.0
2006-01-13 22:09:00,114.205,114.205,114.2,114.2,244699996.0
2006-01-13 22:10:00,114.205,114.205,114.2,114.205,119500001.0
2006-01-13 22:11:00,114.197,114.217,114.197,114.213,443600002.0
2006-01-13 22:12:00,114.22,114.222,114.212,114.212,207400000.0
2006-01-13 22:13:00,114.212,114.22,114.212,114.22,287900004.0
2006-01-13 22:14:00,114.222,114.224,114.202,114.202,374899997.0
2006-01-13 22:15:00,114.205,114.211,114.203,114.207,335499999.0
2006-01-13 22:16:00,114.199,114.212,114.191,114.199,621600003.0
2006-01-13 22:17:00,114.208,114.215,114.201,114.215,293099994.0
2006-01-13 22:18:00,114.236,114.246,114.236,114.243,332199998.0
2006-01-13 22:19:00,114.243,114.247,114.223,114.223,372700005.0
2006-01-13 22:20:00,114.22,114.22,114.217,114.218,180599997.0
2006-01-13 22:21:00,114.22,114.234,114.207,114.234,240800007.0
2006-01-13 22:22:00,114.24,114.243,114.237,114.243,154399999.0
2006-01-13 22:23:00,114.242,114.242,114.231,114.231,127600000.0
2006-01-13 22:24:00,114.238,114.259,114.236,114.236,356899999.0
2006-01-13 22:25:00,114.24,114.244,114.235,114.244,400800004.0
2006-01-13 22:26:00,114.243,114.258,114.243,114.243,322600003.0
2006-01-13 22:27:00,114.245,114.255,114.237,114.245,829099997.0
2006-01-13 22:28:00,114.246,114.249,114.239,114.249,336600004.0
2006-01-13 22:29:00,114.238,114.238,114.223,114.223,268499997.0
2006-01-13 22:30:00,114.232,114.242,114.232,114.241,255399999.0
2006-01-13 22:31:00,114.244,114.244,114.24,114.24,180999996.0
2006-01-13 22:32:00,114.241,114.244,114.238,114.241,374700000.0
2006-01-13 22:33:00,114.247,114.249,114.242,114.242,860299994.0
2006-01-13 22:34:00,114.237,114.252,114.235,114.239,873700001.0
2006-01-13 22:35:00,114.242,114.247,114.24,114.24,117099998.0
2006-01-13 22:36:00,114.24,114.245,114.235,114.24,711200009.0
2006-01-13 22:37:00,114.24,114.247,114.238,114.247,182099994.0
2006-01-13 22:38:00,114.253,114.253,114.235,114.235,144099998.0
2006-01-13 22:39:00,114.235,114.24,114.235,114.24,291500001.0
2006-01-13 22:40:00,114.239,114.239,114.228,114.232,719199998.0
2006-01-13 22:41:00,114.236,114.236,114.219,114.23,230499994.0
2006-01-13 22:42:00,114.227,114.233,114.224,114.23,168599999.0
2006-01-13 22:43:00,114.226,114.228,114.22,114.227,437899998.0
2006-01-13 22:44:00,114.23,114.236,114.228,114.232,248300002.0
2006-01-13 22:45:00,114.242,114.245,114.236,114.238,518400003.0
2006-01-13 22:46:00,114.24,114.24,114.233,114.233,438399996.0
2006-01-13 22:47:00,114.242,114.242,114.202,114.202,298100002.0
2006-01-13 22:48:00,114.195,114.195,114.177,114.177,479799999.0
2006-01-13 22:49:00,114.182,114.183,114.171,114.183,227899995.0
2006-01-13 22:50:00,114.186,114.204,114.186,114.197,498100004.0
2006-01-13 22:51:00,114.21,114.215,114.205,114.205,446100006.0
2006-01-13 22:52:00,114.206,114.231,114.206,114.227,293100006.0
2006-01-13 22:53:00,114.238,114.243,114.226,114.228,490299996.0
2006-01-13 22:54:00,114.232,114.247,114.231,114.247,246400000.0
2006-01-13 22:55:00,114.249,114.252,114.244,114.245,260199999.0
2006-01-13 22:56:00,114.245,114.253,114.241,114.241,201299999.0
2006-01-13 22:57:00,114.238,114.246,114.236,114.236,362799998.0
2006-01-13 22:58:00,114.236,114.248,114.234,114.245,220100000.0
2006-01-13 22:59:00,114.235,114.241,114.22,114.22,400699999.0
2006-01-13 23:00:00,114.212,114.234,114.212,114.221,288400002.0
2006-01-13 23:01:00,114.225,114.225,114.203,114.203,115499999.0
2006-01-13 23:02:00,114.202,114.202,114.197,114.197,135300001.0
2006-01-13 23:03:00,114.195,114.2,114.192,114.192,180600002.0
2006-01-13 23:04:00,114.2,114.202,114.192,114.192,189599999.0
2006-01-13 23:05:00,114.204,114.218,114.204,114.209,233800007.0
2006-01-13 23:06:00,114.211,114.211,114.194,114.194,56300000.0
2006-01-13 23:07:00,114.193,114.202,114.193,114.195,109899999.0
2006-01-13 23:08:00,114.195,114.2,114.193,114.193,444700001.0
2006-01-13 23:09:00,114.198,114.202,114.192,114.192,158899998.0
2006-01-13 23:10:00,114.196,114.209,114.196,114.208,279300003.0
2006-01-13 23:11:00,114.212,114.212,114.192,114.192,219299994.0
2006-01-13 23:12:00,114.188,114.202,114.187,114.202,276199998.0
2006-01-13 23:13:00,114.201,114.202,114.195,114.195,160700004.0
2006-01-13 23:14:00,114.199,114.213,114.199,114.199,231100001.0
2006-01-13 23:15:00,114.193,114.203,114.192,114.2,45200001.0
2006-01-13 23:16:00,114.192,114.199,114.19,114.19,84500001.0
2006-01-13 23:17:00,114.195,114.202,114.189,114.189,195799999.0
2006-01-13 23:18:00,114.195,114.202,114.192,114.195,369700007.0
2006-01-13 23:19:00,114.195,114.205,114.195,114.199,241800001.0
2006-01-13 23:20:00,114.2,114.205,114.2,114.203,261500006.0
2006-01-13 23:21:00,114.203,114.205,114.2,114.2,350000006.0
2006-01-13 23:22:00,114.2,114.205,114.197,114.2,190899999.0
2006-01-13 23:23:00,114.205,114.207,114.2,114.2,93399997.0
2006-01-13 23:24:00,114.195,114.2,114.195,114.2,125299999.0
2006-01-13 23:25:00,114.205,114.205,114.197,114.205,339500004.0
2006-01-13 23:26:00,114.198,114.205,114.198,114.202,246399997.0
2006-01-13 23:27:00,114.2,114.206,114.197,114.203,214800000.0
2006-01-13 23:28:00,114.194,114.201,114.19,114.192,278000003.0
2006-01-13 23:29:00,114.19,114.202,114.19,114.196,282700001.0
2006-01-13 23:30:00,114.2,114.207,114.2,114.207,131000001.0
2006-01-13 23:31:00,114.207,114.207,114.19,114.2,218599996.0
2006-01-13 23:32:00,114.192,114.201,114.189,114.189,185000000.0
2006-01-13 23:33:00,114.187,114.189,114.178,114.185,156300003.0
2006-01-13 23:34:00,114.187,114.192,114.182,114.192,220600000.0
2006-01-13 23:35:00,114.19,114.192,114.182,114.182,268199998.0
2006-01-13 23:36:00,114.185,114.193,114.181,114.192,295400003.0
2006-01-13 23:37:00,114.19,114.195,114.188,114.195,45500000.0
2006-01-13 23:38:00,114.193,114.211,114.193,114.206,331300000.0
2006-01-13 23:39:00,114.209,114.213,114.209,114.213,67000000.0
2006-01-13 23:40:00,114.212,114.224,114.209,114.218,301400001.0
2006-01-13 23:41:00,114.219,114.225,114.213,114.225,137000001.0
2006-01-13 23:42:00,114.221,114.228,114.218,114.226,176899998.0
2006-01-13 23:43:00,114.224,114.259,114.224,114.255,243600002.0
2006-01-13 23:44:00,114.25,114.26,114.25,114.259,108599999.0
2006-01-13 23:45:00,114.271,114.279,114.268,114.268,219900002.0
2006-01-13 23:46:00,114.277,114.286,114.277,114.28,123000002.0
2006-01-13 23:47:00,114.274,114.279,114.274,114.279,57500002.0
2006-01-13 23:48:00,114.272,114.272,114.254,114.268,229700002.0
2006-01-13 23:49:00,114.27,114.27,114.263,114.265,323600001.0
2006-01-13 23:50:00,114.26,114.264,114.242,114.245,220900007.0
2006-01-13 23:51:00,114.23,114.23,114.206,114.206,171699996.0
2006-01-13 23:52:00,114.213,114.213,114.198,114.198,156700001.0
2006-01-13 23:53:00,114.201,114.201,114.192,114.195,387999997.0
2006-01-13 23:54:00,114.195,114.195,114.169,114.169,87999999.0
2006-01-13 23:55:00,114.174,114.18,114.172,114.178,208700005.0
2006-01-13 23:56:00,114.178,114.181,114.162,114.162,238000003.0
2006-01-13 23:57:00,114.157,114.164,114.157,114.16,146000001.0
2006-01-13 23:58:00,114.163,114.163,114.15,114.15,50300000.0
2006-01-13 23:59:00,114.155,114.155,114.145,114.145,185600000.0
2006-01-16 00:00:00,114.168,114.192,114.156,114.18,301000000.0
2006-01-16 00:01:00,114.187,114.2,114.178,114.18,163500000.0
2006-01-16 00:02:00,114.195,114.202,114.183,114.191,349000003.0
2006-01-16 00:03:00,114.193,114.203,114.188,114.203,149999999.0
2006-01-16 00:04:00,114.206,114.206,114.182,114.182,312299997.0
2006-01-16 00:05:00,114.195,114.216,114.195,114.203,156900002.0
2006-01-16 00:06:00,114.2,114.202,114.175,114.183,234700004.0
2006-01-16 00:07:00,114.19,114.198,114.19,114.196,100299999.0
2006-01-16 00:08:00,114.198,114.203,114.188,114.188,293000007.0
2006-01-16 00:09:00,114.188,114.199,114.187,114.187,314300000.0
2006-01-16 00:10:00,114.192,114.201,114.176,114.191,287000001.0
2006-01-16 00:11:00,114.198,114.206,114.185,114.191,301699996.0
2006-01-16 00:12:00,114.194,114.203,114.189,114.203,173599996.0
2006-01-16 00:13:00,114.197,114.202,114.189,114.202,301500001.0
2006-01-16 00:14:00,114.2,114.2,114.166,114.185,317499996.0
2006-01-16 00:15:00,114.197,114.197,114.175,114.175,147800000.0
2006-01-16 00:16:00,114.183,114.208,114.183,114.2,264800000.0
2006-01-16 00:17:00,114.191,114.213,114.191,114.2,195499998.0
2006-01-16 00:18:00,114.213,114.235,114.199,114.235,300300002.0
2006-01-16 00:19:00,114.233,114.247,114.22,114.22,353300001.0
2006-01-16 00:20:00,114.215,114.23,114.202,114.219,337599995.0
2006-01-16 00:21:00,114.207,114.225,114.206,114.217,329199999.0
2006-01-16 00:22:00,114.21,114.218,114.2,114.211,218899997.0
2006-01-16 00:23:00,114.212,114.225,114.21,114.214,212599998.0
2006-01-16 00:24:00,114.202,114.223,114.196,114.212,150500002.0
2006-01-16 00:25:00,114.209,114.221,114.205,114.22,276000003.0
2006-01-16 00:26:00,114.22,114.226,114.208,114.214,231099996.0
2006-01-16 00:27:00,114.222,114.226,114.211,114.221,437899989.0
2006-01-16 00:28:00,114.22,114.237,114.22,114.223,209199998.0
2006-01-16 00:29:00,114.233,114.257,114.223,114.256,143000004.0
2006-01-16 00:30:00,114.262,114.262,114.243,114.247,242600001.0
2006-01-16 00:31:00,114.25,114.252,114.229,114.232,236800003.0
2006-01-16 00:32:00,114.216,114.229,114.188,114.212,181299996.0
2006-01-16 00:33:00,114.215,114.215,114.21,114.215,195500001.0
2006-01-16 00:34:00,114.211,114.211,114.209,114.209,44500000.0
2006-01-16 00:35:00,114.204,114.206,114.192,114.196,401299998.0
2006-01-16 00:36:00,114.195,114.195,114.19,114.19,250600002.0
2006-01-16 00:37:00,114.194,114.198,114.185,114.198,234299998.0
2006-01-16 00:38:00,114.192,114.199,114.178,114.186,100900000.0
2006-01-16 00:39:00,114.182,114.182,114.172,114.176,243300005.0
2006-01-16 00:40:00,114.176,114.176,114.162,114.163,211200001.0
2006-01-16 00:41:00,114.167,114.173,114.167,114.173,204099997.0
2006-01-16 00:42:00,114.175,114.175,114.165,114.172,335000005.0
2006-01-16 00:43:00,114.175,114.175,114.165,114.17,143199999.0
2006-01-16 00:44:00,114.163,114.163,114.149,114.15,231900000.0
2006-01-16 00:45:00,114.147,114.147,114.105,114.105,165599999.0
2006-01-16 00:46:00,114.109,114.128,114.109,114.128,165100004.0
2006-01-16 00:47:00,114.137,114.139,114.13,114.13,139299999.0
2006-01-16 00:48:00,114.128,114.131,114.125,114.128,216100004.0
2006-01-16 00:49:00,114.124,114.134,114.124,114.134,204300004.0
2006-01-16 00:50:00,114.139,114.139,114.131,114.131,61100001.0
2006-01-16 00:51:00,114.136,114.137,114.125,114.125,135199996.0
2006-01-16 00:52:00,114.127,114.138,114.127,114.128,193900001.0
2006-01-16 00:53:00,114.13,114.142,114.129,114.142,207600004.0
2006-01-16 00:54:00,114.151,114.151,114.135,114.135,217700005.0
2006-01-16 00:55:00,114.128,114.132,114.124,114.127,155599999.0
2006-01-16 00:56:00,114.115,114.119,114.11,114.11,244800000.0
2006-01-16 00:57:00,114.093,114.097,114.087,114.091,287700003.0
2006-01-16 00:58:00,114.092,114.092,114.084,114.085,150600004.0
2006-01-16 00:59:00,114.092,114.092,114.084,114.088,119800000.0
2006-01-16 01:00:00,114.083,114.097,114.083,114.097,98100003.0
2006-01-16 01:01:00,114.102,114.102,114.086,114.099,286399997.0
2006-01-16 01:02:00,114.1,114.105,114.095,114.1,239599999.0
2006-01-16 01:03:00,114.098,114.104,114.089,114.097,184800001.0
2006-01-16 01:04:00,114.098,114.098,114.085,114.094,228800001.0
2006-01-16 01:05:00,114.091,114.091,114.089,114.089,117899997.0
2006-01-16 01:06:00,114.087,114.094,114.087,114.094,173100000.0
2006-01-16 01:07:00,114.088,114.094,114.085,114.094,182799997.0
2006-01-16 01:08:00,114.09,114.09,114.087,114.09,109700001.0
2006-01-16 01:09:00,114.093,114.099,114.086,114.092,323800005.0
2006-01-16 01:10:00,114.095,114.095,114.086,114.089,230399999.0
2006-01-16 01:11:00,114.088,114.091,114.082,114.09,357999995.0
2006-01-16 01:12:00,114.085,114.094,114.085,114.094,89300001.0
2006-01-16 01:13:00,114.087,114.093,114.084,114.092,180200000.0
2006-01-16 01:14:00,114.089,114.089,114.082,114.082,59099998.0
2006-01-16 01:15:00,114.08,114.08,114.058,114.063,270500005.0
2006-01-16 01:16:00,114.076,114.082,114.069,114.081,196799998.0
2006-01-16 01:17:00,114.086,114.089,114.08,114.089,262499997.0
2006-01-16 01:18:00,114.094,114.1,114.093,114.1,243399994.0
2006-01-16 01:19:00,114.093,114.104,114.058,114.062,214099998.0
2006-01-16 01:20:00,114.053,114.06,114.048,114.048,236000003.0
2006-01-16 01:21:00,114.051,114.058,114.05,114.055,127499999.0
2006-01-16 01:22:00,114.052,114.059,114.052,114.052,314599998.0
2006-01-16 01:23:00,114.064,114.078,114.064,114.067,176800001.0
2006-01-16 01:24:00,114.059,114.067,114.053,114.053,257800001.0
2006-01-16 01:25:00,114.051,114.063,114.049,114.063,327599995.0
2006-01-16 01:26:00,114.062,114.062,114.045,114.045,179599999.0
2006-01-16 01:27:00,114.053,114.061,114.048,114.061,169100002.0
2006-01-16 01:28:00,114.046,114.051,114.042,114.048,186999997.0
2006-01-16 01:29:00,114.039,114.039,114.022,114.027,249299996.0
2006-01-16 01:30:00,114.027,114.027,114.018,114.024,190600005.0
2006-01-16 01:31:00,114.013,114.023,114.013,114.023,189600005.0
2006-01-16 01:32:00,114.018,114.023,114.008,114.023,226800000.0
2006-01-16 01:33:00,114.01,114.01,113.989,113.992,217099998.0
2006-01-16 01:34:00,113.978,113.996,113.969,113.969,296299999.0
2006-01-16 01:35:00,113.968,113.968,113.957,113.957,165700001.0
2006-01-16 01:36:00,113.948,113.948,113.935,113.939,217000000.0
2006-01-16 01:37:00,113.933,113.933,113.878,113.878,393599998.0
2006-01-16 01:38:00,113.88,113.88,113.863,113.874,127699999.0
2006-01-16 01:39:00,113.858,113.858,113.844,113.844,163799998.0
2006-01-16 01:40:00,113.841,113.845,113.827,113.845,222000000.0
2006-01-16 01:41:00,113.87,113.878,113.87,113.877,216900000.0
2006-01-16 01:42:00,113.874,113.877,113.855,113.855,387099998.0
2006-01-16 01:43:00,113.858,113.863,113.855,113.863,269300001.0
2006-01-16 01:44:00,113.862,113.89,113.862,113.89,307499999.0
2006-01-16 01:45:00,113.892,113.899,113.887,113.895,364999999.0
2006-01-16 01:46:00,113.894,113.896,113.885,113.89,159300001.0
2006-01-16 01:47:00,113.884,113.898,113.884,113.889,92300001.0
2006-01-16 01:48:00,113.894,113.894,113.866,113.866,235699996.0
2006-01-16 01:49:00,113.863,113.869,113.842,113.842,317199992.0
2006-01-16 01:50:00,113.813,113.813,113.797,113.809,248600002.0
2006-01-16 01:51:00,113.82,113.825,113.797,113.798,193000002.0
2006-01-16 01:52:00,113.792,113.792,113.778,113.778,282700000.0
2006-01-16 01:53:00,113.785,113.798,113.768,113.798,278900005.0
2006-01-16 01:54:00,113.802,113.808,113.785,113.795,142500000.0
2006-01-16 01:55:00,113.802,113.817,113.796,113.815,173700002.0
2006-01-16 01:56:00,113.814,113.835,113.814,113.835,240000001.0
2006-01-16 01:57:00,113.84,113.854,113.84,113.854,149300002.0
2006-01-16 01:58:00,113.857,113.86,113.856,113.86,85299998.0
2006-01-16 01:59:00,113.862,113.862,113.847,113.847,430599998.0
2006-01-16 02:00:00,113.848,113.861,113.842,113.861,44499999.0
2006-01-16 02:01:00,113.867,113.904,113.867,113.904,257299996.0
2006-01-16 02:02:00,113.902,113.911,113.902,113.908,314600001.0
2006-01-16 02:03:00,113.905,113.925,113.905,113.91,219999996.0
2006-01-16 02:04:00,113.909,113.918,113.906,113.906,167300006.0
2006-01-16 02:05:00,113.898,113.904,113.885,113.894,298100003.0
2006-01-16 02:06:00,113.893,113.904,113.885,113.901,194799999.0
2006-01-16 02:07:00,113.909,113.925,113.909,113.911,245300000.0
2006-01-16 02:08:00,113.93,113.939,113.922,113.922,167699997.0
2006-01-16 02:09:00,113.923,113.93,113.92,113.93,185500002.0
2006-01-16 02:10:00,113.926,113.926,113.903,113.919,335600004.0
2006-01-16 02:11:00,113.916,113.916,113.86,113.864,232000000.0
2006-01-16 02:12:00,113.864,113.864,113.854,113.857,341299998.0
2006-01-16 02:13:00,113.851,113.865,113.851,113.856,168000000.0
2006-01-16 02:14:00,113.863,113.886,113.863,113.881,194299996.0
2006-01-16 02:15:00,113.889,113.89,113.882,113.882,215200000.0
2006-01-16 02:16:00,113.887,113.9,113.887,113.891,136800002.0
2006-01-16 02:17:00,113.888,113.898,113.885,113.896,539100001.0
2006-01-16 02:18:00,113.896,113.912,113.896,113.908,190800004.0
2006-01-16 02:19:00,113.909,113.921,113.909,113.917,242700005.0
2006-01-16 02:20:00,113.918,113.93,113.918,113.927,212800000.0
2006-01-16 02:21:00,113.931,113.941,113.931,113.936,151399996.0
2006-01-16 02:22:00,113.936,113.961,113.936,113.961,142300002.0
2006-01-16 02:23:00,113.953,113.953,113.92,113.92,317500001.0
2006-01-16 02:24:00,113.927,113.927,113.901,113.907,215499999.0
2006-01-16 02:25:00,113.905,113.905,113.878,113.88,147199998.0
2006-01-16 02:26:00,113.88,113.883,113.864,113.864,280300002.0
2006-01-16 02:27:00,113.859,113.859,113.859,113.859,53400000.0
2006-01-16 02:28:00,113.851,113.866,113.851,113.855,153799998.0
2006-01-16 02:29:00,113.868,113.876,113.867,113.87,206900000.0
2006-01-16 02:30:00,113.874,113.874,113.85,113.865,279099993.0
2006-01-16 02:31:00,113.867,113.872,113.854,113.872,168300000.0
2006-01-16 02:32:00,113.873,113.873,113.862,113.867,310200002.0
2006-01-16 02:33:00,113.864,113.867,113.856,113.861,129500000.0
2006-01-16 02:34:00,113.867,113.873,113.867,113.87,202700004.0
2006-01-16 02:35:00,113.864,113.87,113.859,113.866,203699997.0
2006-01-16 02:36:00,113.867,113.871,113.864,113.867,215000000.0
2006-01-16 02:37:00,113.86,113.86,113.86,113.86,30300000.0
2006-01-16 02:38:00,113.861,113.873,113.859,113.873,154300002.0
2006-01-16 02:39:00,113.88,113.899,113.88,113.896,152799998.0
2006-01-16 02:40:00,113.902,113.91,113.892,113.892,384599998.0
2006-01-16 02:41:00,113.9,113.908,113.898,113.904,205500003.0
2006-01-16 02:42:00,113.901,113.908,113.89,113.901,307700002.0
2006-01-16 02:43:00,113.9,113.9,113.872,113.872,212900004.0
2006-01-16 02:44:00,113.875,113.889,113.875,113.886,180400003.0
2006-01-16 02:45:00,113.884,113.898,113.881,113.887,268999999.0
2006-01-16 02:46:00,113.893,113.898,113.893,113.895,60200002.0
2006-01-16 02:47:00,113.895,113.91,113.895,113.907,399599999.0
2006-01-16 02:48:00,113.908,113.922,113.905,113.918,345600000.0
2006-01-16 02:49:00,113.923,113.923,113.905,113.905,180199996.0
2006-01-16 02:50:00,113.901,113.929,113.901,113.929,333400003.0
2006-01-16 02:51:00,113.937,113.937,113.889,113.889,155999997.0
2006-01-16 02:52:00,113.888,113.893,113.883,113.887,197099999.0
2006-01-16 02:53:00,113.895,113.906,113.888,113.888,209699997.0
2006-01-16 02:54:00,113.889,113.906,113.889,113.904,249400007.0
2006-01-16 02:55:00,113.908,113.908,113.898,113.904,229400004.0
2006-01-16 02:56:00,113.902,113.919,113.902,113.919,319600006.0
2006-01-16 02:57:00,113.923,113.932,113.917,113.923,264099998.0
2006-01-16 02:58:00,113.942,113.954,113.936,113.936,120499999.0
2006-01-16 02:59:00,113.933,113.945,113.933,113.94,339400005.0
2006-01-16 03:00:00,113.935,113.937,113.924,113.924,182900002.0
2006-01-16 03:01:00,113.925,113.943,113.924,113.943,298699999.0
2006-01-16 03:02:00,113.94,113.94,113.932,113.938,171500000.0
2006-01-16 03:03:00,113.938,113.951,113.936,113.94,295499998.0
2006-01-16 03:04:00,113.933,113.944,113.928,113.93,242199999.0
2006-01-16 03:05:00,113.922,113.922,113.913,113.913,151800005.0
2006-01-16 03:06:00,113.923,113.923,113.912,113.916,159099998.0
2006-01-16 03:07:00,113.903,113.917,113.894,113.901,251300001.0
2006-01-16 03:08:00,113.895,113.899,113.881,113.895,366899994.0
2006-01-16 03:09:00,113.897,113.899,113.875,113.883,244200000.0
2006-01-16 03:10:00,113.882,113.885,113.874,113.885,234999996.0
2006-01-16 03:11:00,113.888,113.895,113.886,113.886,175699998.0
2006-01-16 03:12:00,113.882,113.882,113.878,113.878,45599998.0
2006-01-16 03:13:00,113.877,113.883,113.873,113.883,359299998.0
2006-01-16 03:14:00,113.887,113.907,113.887,113.905,157499999.0
2006-01-16 03:15:00,113.91,113.943,113.91,113.943,199200000.0
2006-01-16 03:16:00,113.94,113.951,113.938,113.939,168999998.0
2006-01-16 03:17:00,113.93,113.946,113.921,113.921,397100004.0
2006-01-16 03:18:00,113.912,113.912,113.892,113.896,316400001.0
2006-01-16 03:19:00,113.902,113.911,113.889,113.911,186600003.0
2006-01-16 03:20:00,113.918,113.921,113.912,113.912,328299997.0
2006-01-16 03:21:00,113.913,113.919,113.907,113.919,73600001.0
2006-01-16 03:22:00,113.927,113.942,113.927,113.942,112700001.0
2006-01-16 03:23:00,113.938,113.948,113.934,113.947,293099999.0
2006-01-16 03:24:00,113.953,113.954,113.943,113.947,286300001.0
2006-01-16 03:25:00,113.94,113.94,113.918,113.918,186600001.0
2006-01-16 03:26:00,113.935,113.935,113.927,113.93,372800002.0
2006-01-16 03:27:00,113.939,113.97,113.939,113.97,179199996.0
2006-01-16 03:28:00,113.973,113.973,113.96,113.973,74599999.0
2006-01-16 03:29:00,113.982,113.991,113.972,113.972,129599999.0
2006-01-16 03:30:00,113.961,113.996,113.961,113.994,261399993.0
2006-01-16 03:31:00,114.0,114.009,113.999,114.0,250299997.0
2006-01-16 03:32:00,114.0,114.011,113.998,114.008,194700001.0
2006-01-16 03:33:00,114.02,114.035,114.02,114.023,297900008.0
2006-01-16 03:34:00,114.023,114.023,114.013,114.019,180400002.0
2006-01-16 03:35:00,114.017,114.029,114.017,114.027,179999998.0
2006-01-16 03:36:00,114.023,114.043,114.023,114.043,136500002.0
2006-01-16 03:37:00,114.033,114.033,114.018,114.02,220299998.0
2006-01-16 03:38:00,114.028,114.032,114.015,114.015,134400001.0
2006-01-16 03:39:00,114.011,114.012,114.006,114.006,228700000.0
2006-01-16 03:40:00,114.005,114.008,113.995,114.005,252800002.0
2006-01-16 03:41:00,113.996,113.996,113.992,113.992,30899999.0
2006-01-16 03:42:00,113.992,113.999,113.987,113.999,141100003.0
2006-01-16 03:43:00,114.001,114.014,114.001,114.008,234999994.0
2006-01-16 03:44:00,114.015,114.023,114.009,114.009,202199996.0
2006-01-16 03:45:00,114.007,114.014,113.999,114.013,322500005.0
2006-01-16 03:46:00,114.01,114.011,114.003,114.003,168000004.0
2006-01-16 03:47:00,114.008,114.016,114.005,114.005,252800000.0
2006-01-16 03:48:00,114.007,114.021,114.007,114.021,213400000.0
2006-01-16 03:49:00,114.022,114.022,114.008,114.008,252200002.0
2006-01-16 03:50:00,114.017,114.022,114.011,114.015,217900002.0
2006-01-16 03:51:00,114.01,114.023,114.006,114.023,242699996.0
2006-01-16 03:52:00,114.025,114.031,114.016,114.027,304700003.0
2006-01-16 03:53:00,114.026,114.033,114.021,114.026,184600000.0
2006-01-16 03:54:00,114.023,114.036,114.018,114.036,327599995.0
2006-01-16 03:55:00,114.034,114.041,114.032,114.032,201000004.0
2006-01-16 03:56:00,114.032,114.042,114.032,114.042,70299999.0
2006-01-16 03:57:00,114.04,114.05,114.04,114.05,214500000.0
2006-01-16 03:58:00,114.046,114.053,114.045,114.053,183600003.0
2006-01-16 03:59:00,114.057,114.063,114.047,114.047,242900001.0
2006-01-16 04:00:00,114.045,114.055,114.045,114.055,158099998.0
2006-01-16 04:01:00,114.05,114.059,114.048,114.048,347700000.0
2006-01-16 04:02:00,114.04,114.04,114.025,114.033,206400002.0
2006-01-16 04:03:00,114.034,114.036,114.034,114.036,90400003.0
2006-01-16 04:04:00,114.045,114.054,114.039,114.054,257399998.0
2006-01-16 04:05:00,114.058,114.073,114.058,114.068,372500008.0
2006-01-16 04:06:00,114.074,114.09,114.061,114.09,357599995.0
2006-01-16 04:07:00,114.095,114.095,114.071,114.071,258599999.0
2006-01-16 04:08:00,114.068,114.078,114.061,114.075,277300004.0
2006-01-16 04:09:00,114.078,114.084,114.076,114.077,205300000.0
2006-01-16 04:10:00,114.075,114.076,114.061,114.075,221899998.0
2006-01-16 04:11:00,114.072,114.077,114.072,114.077,350299999.0
2006-01-16 04:12:00,114.085,114.085,114.076,114.079,249299996.0
2006-01-16 04:13:00,114.07,114.07,114.057,114.06,114500001.0
2006-01-16 04:14:00,114.053,114.062,114.043,114.062,394400004.0
2006-01-16 04:15:00,114.064,114.071,114.053,114.071,281000005.0
2006-01-16 04:16:00,114.076,114.104,114.076,114.104,37900000.0
2006-01-16 04:17:00,114.106,114.106,114.093,114.105,178099999.0
2006-01-16 04:18:00,114.095,114.104,114.093,114.104,205900001.0
2006-01-16 04:19:00,114.106,114.113,114.1,114.113,222000005.0
2006-01-16 04:20:00,114.112,114.14,114.112,114.14,156699997.0
2006-01-16 04:21:00,114.14,114.14,114.121,114.122,220099999.0
2006-01-16 04:22:00,114.128,114.128,114.12,114.12,372800009.0
2006-01-16 04:23:00,114.12,114.132,114.12,114.132,122500003.0
2006-01-16 04:24:00,114.125,114.13,114.109,114.11,269499997.0
2006-01-16 04:25:00,114.101,114.112,114.101,114.106,337600003.0
2006-01-16 04:26:00,114.097,114.105,114.095,114.103,244500002.0
2006-01-16 04:27:00,114.1,114.104,114.096,114.1,248699999.0
2006-01-16 04:28:00,114.101,114.101,114.093,114.093,203999998.0
2006-01-16 04:29:00,114.096,114.102,114.092,114.097,183500004.0
2006-01-16 04:30:00,114.09,114.095,114.082,114.09,308700006.0
2006-01-16 04:31:00,114.09,114.094,114.085,114.088,243000003.0
2006-01-16 04:32:00,114.083,114.085,114.078,114.08,222699999.0
2006-01-16 04:33:00,114.079,114.083,114.073,114.083,176599999.0
2006-01-16 04:34:00,114.077,114.087,114.077,114.078,91600002.0
2006-01-16 04:35:00,114.079,114.103,114.078,114.103,279099997.0
2006-01-16 04:36:00,114.094,114.1,114.086,114.1,160999998.0
2006-01-16 04:37:00,114.098,114.101,114.09,114.09,315099992.0
2006-01-16 04:38:00,114.095,114.095,114.09,114.095,164600001.0
2006-01-16 04:39:00,114.097,114.105,114.097,114.105,111000000.0
2006-01-16 04:40:00,114.118,114.12,114.106,114.113,187000002.0
2006-01-16 04:41:00,114.11,114.121,114.11,114.117,223999997.0
2006-01-16 04:42:00,114.125,114.127,114.102,114.102,163400005.0
2006-01-16 04:43:00,114.104,114.104,114.094,114.094,48199999.0
2006-01-16 04:44:00,114.091,114.092,114.083,114.089,239699998.0
2006-01-16 04:45:00,114.095,114.097,114.082,114.095,188200001.0
2006-01-16 04:46:00,114.094,114.094,114.087,114.088,266100004.0
2006-01-16 04:47:00,114.093,114.093,114.081,114.082,131600001.0
2006-01-16 04:48:00,114.079,114.082,114.069,114.082,255899998.0
2006-01-16 04:49:00,114.085,114.085,114.075,114.08,343900004.0
2006-01-16 04:50:00,114.079,114.09,114.079,114.086,74099998.0
2006-01-16 04:51:00,114.082,114.093,114.082,114.089,469799990.0
2006-01-16 04:52:00,114.097,114.097,114.087,114.087,35200000.0
2006-01-16 04:53:00,114.096,114.101,114.095,114.095,119599999.0
2006-01-16 04:54:00,114.112,114.123,114.108,114.123,299100001.0
2006-01-16 04:55:00,114.128,114.133,114.126,114.126,32700001.0
2006-01-16 04:56:00,114.125,114.135,114.124,114.135,208000001.0
2006-01-16 04:57:00,114.148,114.15,114.141,114.147,269800006.0
2006-01-16 04:58:00,114.147,114.154,114.147,114.154,9100000.0
2006-01-16 04:59:00,114.155,114.155,114.15,114.153,147799998.0
2006-01-16 05:00:00,114.154,114.154,114.144,114.147,227499999.0
2006-01-16 05:01:00,114.14,114.145,114.135,114.143,154499999.0
2006-01-16 05:02:00,114.138,114.153,114.138,114.153,242200001.0
2006-01-16 05:03:00,114.151,114.151,114.133,114.133,136899999.0
2006-01-16 05:04:00,114.138,114.143,114.133,114.133,129700002.0
2006-01-16 05:05:00,114.134,114.139,114.124,114.139,188600001.0
2006-01-16 05:06:00,114.147,114.152,114.137,114.137,266000000.0
2006-01-16 05:07:00,114.138,114.149,114.132,114.14,161600000.0
2006-01-16 05:08:00,114.14,114.14,114.124,114.124,159800002.0
2006-01-16 05:09:00,114.118,114.125,114.116,114.125,197399998.0
2006-01-16 05:10:00,114.119,114.119,114.093,114.093,277499998.0
2006-01-16 05:11:00,114.105,114.119,114.105,114.116,97400002.0
2006-01-16 05:12:00,114.11,114.115,114.11,114.115,87999998.0
2006-01-16 05:13:00,114.113,114.113,114.106,114.107,126899997.0
2006-01-16 05:14:00,114.107,114.112,114.107,114.107,164499997.0
2006-01-16 05:15:00,114.098,114.11,114.098,114.11,124700001.0
2006-01-16 05:16:00,114.11,114.115,114.105,114.108,217799996.0
2006-01-16 05:17:00,114.102,114.109,114.093,114.107,242900007.0
2006-01-16 05:18:00,114.095,114.095,114.089,114.089,184900006.0
2006-01-16 05:19:00,114.078,114.093,114.078,114.083,211900001.0
2006-01-16 05:20:00,114.088,114.088,114.074,114.074,36799999.0
2006-01-16 05:21:00,114.073,114.075,114.067,114.075,350900000.0
2006-01-16 05:22:00,114.071,114.091,114.071,114.091,248600002.0
2006-01-16 05:23:00,114.09,114.095,114.085,114.09,244399999.0
2006-01-16 05:24:00,114.092,114.103,114.09,114.094,202400001.0
2006-01-16 05:25:00,114.097,114.114,114.096,114.103,312999996.0
2006-01-16 05:26:00,114.098,114.12,114.098,114.111,183999998.0
2006-01-16 05:27:00,114.109,114.114,114.104,114.114,240399996.0
2006-01-16 05:28:00,114.11,114.115,114.11,114.115,215600001.0
2006-01-16 05:29:00,114.12,114.13,114.12,114.122,181999997.0
2006-01-16 05:30:00,114.128,114.142,114.125,114.142,196899997.0
2006-01-16 05:31:00,114.144,114.157,114.144,114.15,457000002.0
2006-01-16 05:32:00,114.145,114.153,114.141,114.153,208899997.0
2006-01-16 05:33:00,114.152,114.152,114.138,114.152,221900001.0
2006-01-16 05:34:00,114.149,114.157,114.145,114.148,499200006.0
2006-01-16 05:35:00,114.155,114.155,114.148,114.15,224599996.0
2006-01-16 05:36:00,114.155,114.155,114.143,114.143,74000000.0
2006-01-16 05:37:00,114.15,114.154,114.146,114.147,297400006.0
2006-01-16 05:38:00,114.145,114.145,114.135,114.145,309800000.0
2006-01-16 05:39:00,114.143,114.153,114.143,114.153,178599995.0
2006-01-16 05:40:00,114.153,114.17,114.14,114.17,176000001.0
2006-01-16 05:41:00,114.172,114.172,114.16,114.16,320900004.0
2006-01-16 05:42:00,114.16,114.165,114.155,114.16,103599999.0
2006-01-16 05:43:00,114.167,114.173,114.166,114.173,312299995.0
2006-01-16 05:44:00,114.167,114.167,114.154,114.154,198600005.0
2006-01-16 05:45:00,114.155,114.155,114.145,114.155,151199999.0
2006-01-16 05:46:00,114.149,114.154,114.149,114.154,18200000.0
2006-01-16 05:47:00,114.16,114.164,114.153,114.157,244499998.0
2006-01-16 05:48:00,114.158,114.16,114.132,114.152,291799997.0
2006-01-16 05:49:00,114.15,114.15,114.135,114.135,425199999.0
2006-01-16 05:50:00,114.139,114.143,114.136,114.143,151799998.0
2006-01-16 05:51:00,114.143,114.145,114.142,114.145,308199998.0
2006-01-16 05:52:00,114.138,114.138,114.13,114.135,199700005.0
2006-01-16 05:53:00,114.135,114.145,114.135,114.14,176799998.0
2006-01-16 05:54:00,114.14,114.153,114.14,114.153,373099992.0
2006-01-16 05:55:00,114.155,114.155,114.147,114.155,308800009.0
2006-01-16 05:56:00,114.178,114.235,114.178,114.23,256900000.0
2006-01-16 05:57:00,114.232,114.235,114.224,114.23,298899996.0
2006-01-16 05:58:00,114.24,114.28,114.24,114.28,183500001.0
2006-01-16 05:59:00,114.3,114.31,114.275,114.275,252100006.0
2006-01-16 06:00:00,114.258,114.267,114.254,114.267,114700001.0
2006-01-16 06:01:00,114.257,114.271,114.254,114.271,90500001.0
2006-01-16 06:02:00,114.275,114.283,114.265,114.268,352300006.0
2006-01-16 06:03:00,114.262,114.269,114.255,114.263,181599998.0
2006-01-16 06:04:00,114.255,114.265,114.252,114.265,110000001.0
2006-01-16 06:05:00,114.278,114.28,114.264,114.266,222800000.0
2006-01-16 06:06:00,114.265,114.265,114.247,114.248,278999997.0
2006-01-16 06:07:00,114.236,114.243,114.235,114.236,178500000.0
2006-01-16 06:08:00,114.243,114.243,114.234,114.236,196599997.0
2006-01-16 06:09:00,114.237,114.24,114.237,114.237,133799997.0
2006-01-16 06:10:00,114.233,114.235,114.227,114.23,207900002.0
2006-01-16 06:11:00,114.227,114.255,114.227,114.253,304999998.0
2006-01-16 06:12:00,114.248,114.253,114.24,114.251,188200005.0
2006-01-16 06:13:00,114.257,114.276,114.257,114.276,255500003.0
2006-01-16 06:14:00,114.277,114.277,114.267,114.269,231600002.0
2006-01-16 06:15:00,114.275,114.308,114.275,114.306,261700002.0
2006-01-16 06:16:00,114.317,114.317,114.3,114.3,283799999.0
2006-01-16 06:17:00,114.285,114.285,114.256,114.26,65099999.0
2006-01-16 06:18:00,114.261,114.263,114.259,114.26,182299995.0
2006-01-16 06:19:00,114.262,114.262,114.259,114.261,209199998.0
2006-01-16 06:20:00,114.258,114.266,114.258,114.258,185300001.0
2006-01-16 06:21:00,114.256,114.261,114.239,114.24,149599997.0
2006-01-16 06:22:00,114.23,114.23,114.214,114.218,96100001.0
2006-01-16 06:23:00,114.228,114.241,114.228,114.237,227700001.0
2006-01-16 06:24:00,114.228,114.233,114.226,114.228,221299998.0
2006-01-16 06:25:00,114.227,114.234,114.223,114.229,360400002.0
2006-01-16 06:26:00,114.222,114.224,114.204,114.208,315400002.0
2006-01-16 06:27:00,114.216,114.223,114.206,114.22,281100001.0
2006-01-16 06:28:00,114.221,114.223,114.217,114.223,228800002.0
2006-01-16 06:29:00,114.213,114.216,114.204,114.21,129900000.0
2006-01-16 06:30:00,114.214,114.221,114.214,114.219,46700000.0
2006-01-16 06:31:00,114.206,114.215,114.206,114.21,332900007.0
2006-01-16 06:32:00,114.211,114.215,114.199,114.215,241000000.0
2006-01-16 06:33:00,114.216,114.22,114.214,114.218,197500005.0
2006-01-16 06:34:00,114.221,114.234,114.22,114.23,341300004.0
2006-01-16 06:35:00,114.237,114.246,114.236,114.24,253899998.0
2006-01-16 06:36:00,114.238,114.238,114.231,114.231,188800003.0
2006-01-16 06:37:00,114.23,114.251,114.23,114.251,356900003.0
2006-01-16 06:38:00,114.256,114.256,114.229,114.253,215700006.0
2006-01-16 06:39:00,114.256,114.26,114.245,114.259,297099995.0
2006-01-16 06:40:00,114.27,114.278,114.27,114.277,96400000.0
2006-01-16 06:41:00,114.28,114.3,114.28,114.297,173900000.0
2006-01-16 06:42:00,114.303,114.322,114.303,114.318,297699997.0
2006-01-16 06:43:00,114.312,114.312,114.294,114.294,211800000.0
2006-01-16 06:44:00,114.293,114.293,114.287,114.289,115700002.0
2006-01-16 06:45:00,114.285,114.294,114.285,114.287,300800004.0
2006-01-16 06:46:00,114.29,114.29,114.276,114.288,359800002.0
2006-01-16 06:47:00,114.277,114.285,114.277,114.282,175599998.0
2006-01-16 06:48:00,114.28,114.291,114.274,114.291,280299994.0
2006-01-16 06:49:00,114.297,114.301,114.291,114.3,124400000.0
2006-01-16 06:50:00,114.302,114.302,114.287,114.287,343699998.0
2006-01-16 06:51:00,114.288,114.315,114.284,114.312,311699997.0
2006-01-16 06:52:00,114.322,114.322,114.305,114.315,293800005.0
2006-01-16 06:53:00,114.306,114.306,114.291,114.3,163599996.0
2006-01-16 06:54:00,114.302,114.302,114.288,114.288,102900002.0
2006-01-16 06:55:00,114.282,114.291,114.282,114.287,239799999.0
2006-01-16 06:56:00,114.288,114.291,114.282,114.282,227000000.0
2006-01-16 06:57:00,114.287,114.293,114.283,114.291,211099998.0
2006-01-16 06:58:00,114.286,114.286,114.276,114.28,248399997.0
2006-01-16 06:59:00,114.286,114.293,114.28,114.293,196600005.0
2006-01-16 07:00:00,114.282,114.283,114.276,114.283,126399998.0
2006-01-16 07:01:00,114.279,114.279,114.268,114.275,157000001.0
2006-01-16 07:02:00,114.279,114.291,114.279,114.286,227199997.0
2006-01-16 07:03:00,114.285,114.288,114.265,114.265,340200001.0
2006-01-16 07:04:00,114.272,114.282,114.271,114.279,174500002.0
2006-01-16 07:05:00,114.28,114.285,114.275,114.285,340099998.0
2006-01-16 07:06:00,114.278,114.282,114.274,114.278,295000000.0
2006-01-16 07:07:00,114.284,114.284,114.271,114.282,296599997.0
2006-01-16 07:08:00,114.265,114.282,114.265,114.282,127200000.0
2006-01-16 07:09:00,114.285,114.285,114.28,114.28,341000003.0
2006-01-16 07:10:00,114.275,114.282,114.262,114.262,94200002.0
2006-01-16 07:11:00,114.266,114.266,114.251,114.265,221499999.0
2006-01-16 07:12:00,114.273,114.273,114.259,114.265,204100001.0
2006-01-16 07:13:00,114.267,114.288,114.267,114.288,292100005.0
2006-01-16 07:14:00,114.292,114.31,114.292,114.309,230200001.0
2006-01-16 07:15:00,114.312,114.312,114.303,114.312,229600000.0
2006-01-16 07:16:00,114.311,114.317,114.304,114.315,423200005.0
2006-01-16 07:17:00,114.317,114.321,114.317,114.321,196199998.0
2006-01-16 07:18:00,114.329,114.343,114.327,114.343,187599998.0
2006-01-16 07:19:00,114.339,114.378,114.339,114.358,305100003.0
2006-01-16 07:20:00,114.352,114.352,114.338,114.351,293000001.0
2006-01-16 07:21:00,114.355,114.358,114.35,114.35,81300000.0
2006-01-16 07:22:00,114.343,114.362,114.343,114.362,127199999.0
2006-01-16 07:23:00,114.363,114.387,114.363,114.387,338399998.0
2006-01-16 07:24:00,114.381,114.381,114.357,114.368,220300004.0
2006-01-16 07:25:00,114.366,114.371,114.353,114.371,208800000.0
2006-01-16 07:26:00,114.366,114.367,114.357,114.361,208900006.0
2006-01-16 07:27:00,114.361,114.37,114.361,114.368,337800001.0
2006-01-16 07:28:00,114.373,114.382,114.367,114.382,194299997.0
2006-01-16 07:29:00,114.383,114.383,114.37,114.382,162199999.0
2006-01-16 07:30:00,114.375,114.375,114.36,114.36,271300003.0
2006-01-16 07:31:00,114.363,114.363,114.352,114.356,223799998.0
2006-01-16 07:32:00,114.354,114.39,114.354,114.39,314799995.0
2006-01-16 07:33:00,114.397,114.402,114.392,114.392,157100002.0
2006-01-16 07:34:00,114.393,114.422,114.393,114.422,247900003.0
2006-01-16 07:35:00,114.414,114.434,114.414,114.434,91299999.0
2006-01-16 07:36:00,114.456,114.467,114.435,114.444,113000001.0
2006-01-16 07:37:00,114.445,114.457,114.445,114.457,92100003.0
2006-01-16 07:38:00,114.441,114.441,114.419,114.424,192700004.0
2006-01-16 07:39:00,114.42,114.437,114.42,114.433,273700002.0
2006-01-16 07:40:00,114.438,114.445,114.432,114.432,154600000.0
2006-01-16 07:41:00,114.427,114.427,114.397,114.399,366999996.0
2006-01-16 07:42:00,114.385,114.385,114.373,114.377,291599998.0
2006-01-16 07:43:00,114.388,114.39,114.385,114.39,111500000.0
2006-01-16 07:44:00,114.383,114.392,114.381,114.387,388199997.0
2006-01-16 07:45:00,114.385,114.39,114.378,114.38,139299999.0
2006-01-16 07:46:00,114.368,114.368,114.349,114.349,211300002.0
2006-01-16 07:47:00,114.347,114.35,114.342,114.342,338899991.0
2006-01-16 07:48:00,114.346,114.356,114.344,114.344,260300002.0
2006-01-16 07:49:00,114.348,114.353,114.345,114.353,143600004.0
2006-01-16 07:50:00,114.348,114.353,114.348,114.35,271300005.0
2006-01-16 07:51:00,114.362,114.368,114.362,114.368,96099997.0
2006-01-16 07:52:00,114.368,114.374,114.362,114.374,268900005.0
2006-01-16 07:53:00,114.373,114.373,114.36,114.36,202899994.0
2006-01-16 07:54:00,114.362,114.371,114.356,114.37,152000001.0
2006-01-16 07:55:00,114.375,114.375,114.367,114.37,148300000.0
2006-01-16 07:56:00,114.37,114.37,114.36,114.362,143399998.0
2006-01-16 07:57:00,114.366,114.366,114.347,114.356,413999989.0
2006-01-16 07:58:00,114.35,114.36,114.343,114.356,217999999.0
2006-01-16 07:59:00,114.353,114.353,114.344,114.345,170500000.0
2006-01-16 08:00:00,114.342,114.342,114.332,114.338,98100001.0
2006-01-16 08:01:00,114.348,114.355,114.344,114.35,341699997.0
2006-01-16 08:02:00,114.355,114.355,114.347,114.35,134899998.0
2006-01-16 08:03:00,114.35,114.364,114.35,114.364,217700002.0
2006-01-16 08:04:00,114.368,114.382,114.367,114.378,252899994.0
2006-01-16 08:05:00,114.393,114.412,114.393,114.408,158499999.0
2006-01-16 08:06:00,114.414,114.42,114.407,114.407,396099998.0
2006-01-16 08:07:00,114.412,114.421,114.411,114.42,200300001.0
2006-01-16 08:08:00,114.426,114.428,114.415,114.418,152900000.0
2006-01-16 08:09:00,114.424,114.424,114.409,114.417,235700003.0
2006-01-16 08:10:00,114.408,114.41,114.402,114.403,214800001.0
2006-01-16 08:11:00,114.4,114.4,114.382,114.382,144999997.0
2006-01-16 08:12:00,114.38,114.385,114.366,114.382,275499998.0
2006-01-16 08:13:00,114.383,114.385,114.382,114.385,191799998.0
2006-01-16 08:14:00,114.382,114.394,114.382,114.39,157300005.0
2006-01-16 08:15:00,114.39,114.39,114.385,114.385,48100000.0
2006-01-16 08:16:00,114.385,114.39,114.385,114.389,217500005.0
2006-01-16 08:17:00,114.385,114.387,114.371,114.371,216100000.0
2006-01-16 08:18:00,114.366,114.373,114.362,114.373,293100002.0
2006-01-16 08:19:00,114.37,114.374,114.367,114.367,187000000.0
2006-01-16 08:20:00,114.362,114.368,114.36,114.368,115500002.0
2006-01-16 08:21:00,114.37,114.37,114.365,114.366,274100001.0
2006-01-16 08:22:00,114.373,114.375,114.373,114.375,213799999.0
2006-01-16 08:23:00,114.375,114.375,114.37,114.37,30400001.0
2006-01-16 08:24:00,114.374,114.379,114.362,114.362,255800001.0
2006-01-16 08:25:00,114.367,114.375,114.359,114.362,161000003.0
2006-01-16 08:26:00,114.361,114.37,114.361,114.368,150600002.0
2006-01-16 08:27:00,114.373,114.374,114.367,114.367,131400001.0
2006-01-16 08:28:00,114.356,114.359,114.351,114.359,195099999.0
2006-01-16 08:29:00,114.36,114.36,114.353,114.358,167400004.0
2006-01-16 08:30:00,114.357,114.368,114.357,114.368,98200000.0
2006-01-16 08:31:00,114.375,114.377,114.37,114.37,477999996.0
2006-01-16 08:32:00,114.375,114.375,114.367,114.37,167899994.0
2006-01-16 08:33:00,114.375,114.375,114.365,114.368,298799998.0
2006-01-16 08:34:00,114.377,114.377,114.368,114.368,215799998.0
2006-01-16 08:35:00,114.375,114.377,114.37,114.375,202500001.0
2006-01-16 08:36:00,114.37,114.385,114.37,114.385,211100001.0
2006-01-16 08:37:00,114.398,114.401,114.393,114.396,213000000.0
2006-01-16 08:38:00,114.394,114.4,114.393,114.4,153900002.0
2006-01-16 08:39:00,114.397,114.397,114.391,114.391,116600000.0
2006-01-16 08:40:00,114.393,114.393,114.382,114.393,553799995.0
2006-01-16 08:41:00,114.394,114.394,114.371,114.372,412300003.0
2006-01-16 08:42:00,114.372,114.372,114.36,114.36,143799999.0
2006-01-16 08:43:00,114.367,114.375,114.367,114.375,134500000.0
2006-01-16 08:44:00,114.378,114.378,114.364,114.369,244199999.0
2006-01-16 08:45:00,114.368,114.372,114.365,114.368,292500006.0
2006-01-16 08:46:00,114.362,114.363,114.36,114.36,143900004.0
2006-01-16 08:47:00,114.364,114.379,114.364,114.369,216399999.0
2006-01-16 08:48:00,114.364,114.375,114.364,114.375,181500000.0
2006-01-16 08:49:00,114.372,114.376,114.364,114.366,178200000.0
2006-01-16 08:50:00,114.367,114.375,114.365,114.37,248899993.0
2006-01-16 08:51:00,114.372,114.387,114.372,114.387,138899996.0
2006-01-16 08:52:00,114.396,114.405,114.395,114.401,268599999.0
2006-01-16 08:53:00,114.395,114.405,114.395,114.397,101399999.0
2006-01-16 08:54:00,114.403,114.405,114.392,114.402,366399996.0
2006-01-16 08:55:00,114.391,114.396,114.372,114.373,168699999.0
2006-01-16 08:56:00,114.375,114.377,114.368,114.368,194100001.0
2006-01-16 08:57:00,114.372,114.389,114.372,114.386,211100004.0
2006-01-16 08:58:00,114.381,114.381,114.362,114.366,227499998.0
2006-01-16 08:59:00,114.359,114.359,114.342,114.342,193400000.0
2006-01-16 09:00:00,114.345,114.356,114.341,114.344,257300000.0
2006-01-16 09:01:00,114.345,114.354,114.343,114.344,195000001.0
2006-01-16 09:02:00,114.337,114.354,114.335,114.354,171499998.0
2006-01-16 09:03:00,114.367,114.369,114.367,114.367,145000001.0
2006-01-16 09:04:00,114.382,114.386,114.374,114.38,143700000.0
2006-01-16 09:05:00,114.394,114.394,114.374,114.374,245600007.0
2006-01-16 09:06:00,114.363,114.373,114.361,114.361,275099997.0
2006-01-16 09:07:00,114.357,114.36,114.353,114.354,150899998.0
2006-01-16 09:08:00,114.357,114.371,114.355,114.371,386700002.0
2006-01-16 09:09:00,114.376,114.38,114.362,114.368,122399999.0
2006-01-16 09:10:00,114.358,114.368,114.358,114.358,241500004.0
2006-01-16 09:11:00,114.362,114.374,114.362,114.372,147500004.0
2006-01-16 09:12:00,114.364,114.365,114.355,114.365,178599998.0
2006-01-16 09:13:00,114.373,114.397,114.373,114.391,278200003.0
2006-01-16 09:14:00,114.391,114.391,114.379,114.379,76700001.0
2006-01-16 09:15:00,114.374,114.374,114.364,114.373,222800003.0
2006-01-16 09:16:00,114.368,114.385,114.368,114.38,157600000.0
2006-01-16 09:17:00,114.38,114.392,114.38,114.392,127600000.0
2006-01-16 09:18:00,114.398,114.41,114.395,114.405,290199995.0
2006-01-16 09:19:00,114.408,114.423,114.408,114.42,310999991.0
2006-01-16 09:20:00,114.427,114.456,114.427,114.456,178100001.0
2006-01-16 09:21:00,114.465,114.468,114.428,114.428,329699999.0
2006-01-16 09:22:00,114.429,114.439,114.426,114.428,183700002.0
2006-01-16 09:23:00,114.428,114.443,114.428,114.436,188999999.0
2006-01-16 09:24:00,114.433,114.433,114.423,114.425,214400003.0
2006-01-16 09:25:00,114.428,114.438,114.423,114.436,317900003.0
2006-01-16 09:26:00,114.442,114.442,114.418,114.418,174099997.0
2006-01-16 09:27:00,114.413,114.413,114.373,114.373,325500005.0
2006-01-16 09:28:00,114.365,114.365,114.36,114.363,58000001.0
2006-01-16 09:29:00,114.361,114.371,114.361,114.369,270000000.0
2006-01-16 09:30:00,114.376,114.396,114.376,114.396,240600001.0
2006-01-16 09:31:00,114.409,114.417,114.401,114.401,261700005.0
2006-01-16 09:32:00,114.401,114.403,114.392,114.403,84299999.0
2006-01-16 09:33:00,114.397,114.397,114.383,114.391,392400001.0
2006-01-16 09:34:00,114.387,114.391,114.387,114.389,151799998.0
2006-01-16 09:35:00,114.391,114.392,114.383,114.387,129100002.0
2006-01-16 09:36:00,114.387,114.392,114.38,114.381,176599999.0
2006-01-16 09:37:00,114.387,114.395,114.382,114.395,223300001.0
2006-01-16 09:38:00,114.393,114.396,114.376,114.386,209499999.0
2006-01-16 09:39:00,114.376,114.378,114.37,114.37,36500000.0
2006-01-16 09:40:00,114.373,114.373,114.36,114.365,275200002.0
2006-01-16 09:41:00,114.361,114.361,114.349,114.355,231299998.0
2006-01-16 09:42:00,114.353,114.353,114.34,114.34,222300001.0
2006-01-16 09:43:00,114.346,114.346,114.335,114.335,207000001.0
2006-01-16 09:44:00,114.333,114.338,114.329,114.33,351000006.0
2006-01-16 09:45:00,114.329,114.329,114.323,114.327,162299999.0
2006-01-16 09:46:00,114.318,114.318,114.3,114.314,171100002.0
2006-01-16 09:47:00,114.321,114.326,114.315,114.318,192500002.0
2006-01-16 09:48:00,114.306,114.331,114.306,114.331,218500001.0
2006-01-16 09:49:00,114.32,114.336,114.32,114.335,304500000.0
2006-01-16 09:50:00,114.33,114.33,114.318,114.325,211200000.0
2006-01-16 09:51:00,114.322,114.337,114.322,114.337,160199998.0
2006-01-16 09:52:00,114.325,114.33,114.314,114.319,255600006.0
2006-01-16 09:53:00,114.309,114.309,114.299,114.305,125199999.0
2006-01-16 09:54:00,114.304,114.305,114.295,114.295,192799997.0
2006-01-16 09:55:00,114.3,114.3,114.281,114.294,102299996.0
2006-01-16 09:56:00,114.291,114.294,114.287,114.294,59800001.0
2006-01-16 09:57:00,114.288,114.302,114.285,114.302,208899999.0
2006-01-16 09:58:00,114.303,114.303,114.288,114.298,230299996.0
2006-01-16 09:59:00,114.295,114.305,114.291,114.305,129400001.0
2006-01-16 10:00:00,114.308,114.314,114.299,114.307,337500007.0
2006-01-16 10:01:00,114.318,114.321,114.303,114.313,245800004.0
2006-01-16 10:02:00,114.319,114.328,114.308,114.326,175599994.0
2006-01-16 10:03:00,114.34,114.35,114.336,114.345,155499998.0
2006-01-16 10:04:00,114.345,114.352,114.343,114.348,224399999.0
2006-01-16 10:05:00,114.352,114.352,114.337,114.338,164499998.0
2006-01-16 10:06:00,114.34,114.345,114.332,114.332,200800001.0
2006-01-16 10:07:00,114.334,114.335,114.323,114.333,330800001.0
2006-01-16 10:08:00,114.332,114.343,114.332,114.337,122299998.0
2006-01-16 10:09:00,114.343,114.343,114.335,114.335,282499996.0
2006-01-16 10:10:00,114.338,114.339,114.331,114.335,419300006.0
2006-01-16 10:11:00,114.346,114.347,114.335,114.335,94800003.0
2006-01-16 10:12:00,114.332,114.337,114.322,114.325,207400005.0
2006-01-16 10:13:00,114.323,114.323,114.312,114.316,128500001.0
2006-01-16 10:14:00,114.311,114.328,114.306,114.328,244100003.0
2006-01-16 10:15:00,114.328,114.328,114.316,114.323,290700004.0
2006-01-16 10:16:00,114.326,114.329,114.314,114.318,329800003.0
2006-01-16 10:17:00,114.317,114.323,114.313,114.323,228399998.0
2006-01-16 10:18:00,114.327,114.335,114.321,114.321,475799999.0
2006-01-16 10:19:00,114.317,114.337,114.317,114.331,298599999.0
2006-01-16 10:20:00,114.34,114.346,114.335,114.336,196500002.0
2006-01-16 10:21:00,114.338,114.339,114.31,114.336,404499995.0
2006-01-16 10:22:00,114.333,114.338,114.323,114.337,315400003.0
2006-01-16 10:23:00,114.336,114.343,114.326,114.343,48800000.0
2006-01-16 10:24:00,114.343,114.366,114.336,114.366,218100000.0
2006-01-16 10:25:00,114.373,114.376,114.364,114.367,196500003.0
2006-01-16 10:26:00,114.364,114.373,114.364,114.373,170500002.0
2006-01-16 10:27:00,114.375,114.388,114.375,114.388,75900002.0
2006-01-16 10:28:00,114.393,114.393,114.377,114.389,172200003.0
2006-01-16 10:29:00,114.385,114.393,114.385,114.393,233999998.0
2006-01-16 10:30:00,114.402,114.409,114.395,114.403,339900007.0
2006-01-16 10:31:00,114.414,114.414,114.402,114.407,182700004.0
2006-01-16 10:32:00,114.406,114.42,114.406,114.415,197000001.0
2006-01-16 10:33:00,114.4,114.4,114.387,114.387,144799999.0
2006-01-16 10:34:00,114.383,114.383,114.369,114.37,156699997.0
2006-01-16 10:35:00,114.365,114.365,114.351,114.363,200799997.0
2006-01-16 10:36:00,114.355,114.355,114.337,114.338,235899996.0
2006-01-16 10:37:00,114.342,114.354,114.334,114.348,302800000.0
2006-01-16 10:38:00,114.362,114.372,114.357,114.372,257400002.0
2006-01-16 10:39:00,114.373,114.373,114.356,114.368,212100003.0
2006-01-16 10:40:00,114.37,114.382,114.369,114.382,334900000.0
2006-01-16 10:41:00,114.382,114.395,114.377,114.382,262999996.0
2006-01-16 10:42:00,114.387,114.398,114.386,114.398,213000001.0
2006-01-16 10:43:00,114.407,114.445,114.407,114.439,247199997.0
2006-01-16 10:44:00,114.436,114.448,114.427,114.427,287700000.0
2006-01-16 10:45:00,114.432,114.436,114.432,114.436,20800000.0
2006-01-16 10:46:00,114.444,114.465,114.444,114.465,138299999.0
2006-01-16 10:47:00,114.472,114.472,114.449,114.45,302099999.0
2006-01-16 10:48:00,114.454,114.454,114.441,114.448,303300000.0
2006-01-16 10:49:00,114.454,114.465,114.454,114.457,196199994.0
2006-01-16 10:50:00,114.453,114.453,114.437,114.437,123200001.0
2006-01-16 10:51:00,114.435,114.437,114.429,114.433,317000000.0
2006-01-16 10:52:00,114.442,114.448,114.427,114.439,300500001.0
2006-01-16 10:53:00,114.446,114.454,114.438,114.438,225799997.0
2006-01-16 10:54:00,114.434,114.441,114.427,114.429,201499998.0
2006-01-16 10:55:00,114.427,114.428,114.415,114.417,405700007.0
2006-01-16 10:56:00,114.419,114.426,114.415,114.426,263899998.0
2006-01-16 10:57:00,114.427,114.439,114.427,114.43,312699990.0
2006-01-16 10:58:00,114.427,114.439,114.427,114.433,100099998.0
2006-01-16 10:59:00,114.44,114.44,114.427,114.427,227899997.0
2006-01-16 11:00:00,114.432,114.432,114.422,114.428,316100003.0
2006-01-16 11:01:00,114.435,114.454,114.435,114.447,280300007.0
2006-01-16 11:02:00,114.457,114.496,114.457,114.491,311800005.0
2006-01-16 11:03:00,114.495,114.534,114.495,114.534,112500001.0
2006-01-16 11:04:00,114.548,114.559,114.543,114.545,313500007.0
2006-01-16 11:05:00,114.543,114.555,114.537,114.537,290099996.0
2006-01-16 11:06:00,114.548,114.569,114.546,114.569,269300002.0
2006-01-16 11:07:00,114.568,114.595,114.568,114.595,124600003.0
2006-01-16 11:08:00,114.593,114.609,114.588,114.592,398800001.0
2006-01-16 11:09:00,114.592,114.603,114.591,114.594,261399996.0
2006-01-16 11:10:00,114.598,114.607,114.597,114.599,337000002.0
2006-01-16 11:11:00,114.59,114.59,114.575,114.583,276800002.0
2006-01-16 11:12:00,114.58,114.58,114.56,114.574,286200001.0
2006-01-16 11:13:00,114.573,114.583,114.572,114.573,262400001.0
2006-01-16 11:14:00,114.572,114.575,114.563,114.573,313500003.0
2006-01-16 11:15:00,114.574,114.59,114.574,114.585,162399996.0
2006-01-16 11:16:00,114.575,114.582,114.574,114.578,187199997.0
2006-01-16 11:17:00,114.584,114.593,114.583,114.593,243999997.0
2006-01-16 11:18:00,114.591,114.591,114.574,114.582,156599997.0
2006-01-16 11:19:00,114.568,114.568,114.56,114.56,223299999.0
2006-01-16 11:20:00,114.563,114.571,114.554,114.567,318600003.0
2006-01-16 11:21:00,114.569,114.579,114.569,114.573,116599998.0
2006-01-16 11:22:00,114.576,114.576,114.554,114.554,275600004.0
2006-01-16 11:23:00,114.558,114.561,114.552,114.552,126499998.0
2006-01-16 11:24:00,114.543,114.557,114.543,114.548,170400001.0
2006-01-16 11:25:00,114.544,114.545,114.533,114.537,128300002.0
2006-01-16 11:26:00,114.543,114.554,114.543,114.548,173599996.0
2006-01-16 11:27:00,114.552,114.556,114.544,114.554,198000000.0
2006-01-16 11:28:00,114.553,114.558,114.547,114.547,287400001.0
2006-01-16 11:29:00,114.547,114.55,114.542,114.545,200000002.0
2006-01-16 11:30:00,114.548,114.552,114.54,114.551,177299998.0
2006-01-16 11:31:00,114.559,114.581,114.559,114.581,104099999.0
2006-01-16 11:32:00,114.59,114.595,114.578,114.59,304500001.0
2006-01-16 11:33:00,114.61,114.62,114.592,114.62,258299998.0
2006-01-16 11:34:00,114.618,114.643,114.608,114.643,175300001.0
2006-01-16 11:35:00,114.655,114.667,114.646,114.65,268100004.0
2006-01-16 11:36:00,114.648,114.657,114.648,114.655,273200005.0
2006-01-16 11:37:00,114.65,114.65,114.629,114.646,104200002.0
2006-01-16 11:38:00,114.657,114.657,114.645,114.65,235900001.0
2006-01-16 11:39:00,114.65,114.65,114.632,114.643,177300001.0
2006-01-16 11:40:00,114.641,114.645,114.627,114.635,208200002.0
2006-01-16 11:41:00,114.63,114.63,114.605,114.608,303600001.0
2006-01-16 11:42:00,114.61,114.62,114.61,114.615,272599994.0
2006-01-16 11:43:00,114.623,114.624,114.576,114.576,242600000.0
2006-01-16 11:44:00,114.586,114.606,114.586,114.598,201199997.0
2006-01-16 11:45:00,114.608,114.624,114.604,114.624,424700006.0
2006-01-16 11:46:00,114.629,114.632,114.618,114.631,279999998.0
2006-01-16 11:47:00,114.627,114.636,114.625,114.631,333399995.0
2006-01-16 11:48:00,114.632,114.632,114.614,114.617,172000001.0
2006-01-16 11:49:00,114.62,114.62,114.602,114.611,187899999.0
2006-01-16 11:50:00,114.615,114.625,114.61,114.624,103299999.0
2006-01-16 11:51:00,114.616,114.618,114.607,114.61,191000001.0
2006-01-16 11:52:00,114.615,114.615,114.607,114.61,209099997.0
2006-01-16 11:53:00,114.604,114.607,114.599,114.603,412199996.0
2006-01-16 11:54:00,114.607,114.612,114.601,114.606,272600006.0
2006-01-16 11:55:00,114.601,114.601,114.592,114.597,348599994.0
2006-01-16 11:56:00,114.588,114.588,114.562,114.562,140900001.0
2006-01-16 11:57:00,114.557,114.564,114.545,114.545,195800000.0
2006-01-16 11:58:00,114.546,114.57,114.546,114.57,194399999.0
2006-01-16 11:59:00,114.571,114.588,114.567,114.588,119200002.0
2006-01-16 12:00:00,114.595,114.604,114.595,114.599,207100004.0
2006-01-16 12:01:00,114.612,114.612,114.595,114.595,251200000.0
2006-01-16 12:02:00,114.598,114.601,114.592,114.592,202500000.0
2006-01-16 12:03:00,114.593,114.593,114.583,114.585,277500003.0
2006-01-16 12:04:00,114.584,114.592,114.58,114.58,259400008.0
2006-01-16 12:05:00,114.58,114.585,114.575,114.585,205099997.0
2006-01-16 12:06:00,114.582,114.592,114.582,114.588,224700002.0
2006-01-16 12:07:00,114.593,114.599,114.582,114.597,197399997.0
2006-01-16 12:08:00,114.592,114.598,114.588,114.59,173399998.0
2006-01-16 12:09:00,114.59,114.601,114.583,114.583,314500005.0
2006-01-16 12:10:00,114.579,114.585,114.571,114.585,193199998.0
2006-01-16 12:11:00,114.592,114.6,114.585,114.59,293699999.0
2006-01-16 12:12:00,114.604,114.617,114.604,114.615,111400001.0
2006-01-16 12:13:00,114.62,114.669,114.62,114.669,314400005.0
2006-01-16 12:14:00,114.673,114.673,114.654,114.661,393100002.0
2006-01-16 12:15:00,114.667,114.691,114.657,114.663,247800001.0
2006-01-16 12:16:00,114.647,114.649,114.627,114.635,332900003.0
2006-01-16 12:17:00,114.63,114.643,114.63,114.643,218500001.0
2006-01-16 12:18:00,114.627,114.627,114.603,114.616,236400002.0
2006-01-16 12:19:00,114.608,114.614,114.594,114.597,299200005.0
2006-01-16 12:20:00,114.59,114.592,114.581,114.591,317700002.0
2006-01-16 12:21:00,114.596,114.603,114.594,114.603,309600002.0
2006-01-16 12:22:00,114.607,114.63,114.607,114.63,246100000.0
2006-01-16 12:23:00,114.633,114.645,114.629,114.637,266800004.0
2006-01-16 12:24:00,114.634,114.634,114.613,114.615,179900000.0
2006-01-16 12:25:00,114.608,114.615,114.596,114.598,351999997.0
2006-01-16 12:26:00,114.598,114.612,114.598,114.612,115999999.0
2006-01-16 12:27:00,114.613,114.613,114.6,114.6,306500002.0
2006-01-16 12:28:00,114.596,114.603,114.596,114.597,150499998.0
2006-01-16 12:29:00,114.597,114.601,114.595,114.599,250999998.0
2006-01-16 12:30:00,114.6,114.605,114.595,114.598,230799998.0
2006-01-16 12:31:00,114.594,114.599,114.594,114.599,87500000.0
2006-01-16 12:32:00,114.595,114.595,114.585,114.585,323099997.0
2006-01-16 12:33:00,114.599,114.606,114.596,114.6,224900003.0
2006-01-16 12:34:00,114.598,114.6,114.592,114.592,270000000.0
2006-01-16 12:35:00,114.597,114.603,114.594,114.603,244300002.0
2006-01-16 12:36:00,114.603,114.605,114.597,114.602,313700003.0
2006-01-16 12:37:00,114.601,114.618,114.601,114.616,267300008.0
2006-01-16 12:38:00,114.617,114.62,114.613,114.613,162800002.0
2006-01-16 12:39:00,114.613,114.613,114.6,114.6,235899995.0
2006-01-16 12:40:00,114.605,114.605,114.602,114.602,130400000.0
2006-01-16 12:41:00,114.597,114.597,114.583,114.59,281800004.0
2006-01-16 12:42:00,114.598,114.598,114.582,114.595,147899997.0
2006-01-16 12:43:00,114.592,114.592,114.581,114.587,189300006.0
2006-01-16 12:44:00,114.595,114.603,114.583,114.583,434899997.0
2006-01-16 12:45:00,114.598,114.6,114.586,114.595,372900001.0
2006-01-16 12:46:00,114.594,114.594,114.582,114.588,241699998.0
2006-01-16 12:47:00,114.597,114.605,114.59,114.6,391400003.0
2006-01-16 12:48:00,114.597,114.599,114.584,114.587,260999994.0
2006-01-16 12:49:00,114.583,114.585,114.58,114.58,223899997.0
2006-01-16 12:50:00,114.575,114.588,114.575,114.586,260299996.0
2006-01-16 12:51:00,114.595,114.595,114.59,114.592,286900003.0
2006-01-16 12:52:00,114.597,114.609,114.597,114.606,204200000.0
2006-01-16 12:53:00,114.6,114.605,114.6,114.605,183199995.0
2006-01-16 12:54:00,114.61,114.615,114.61,114.615,96600003.0
2006-01-16 12:55:00,114.63,114.63,114.62,114.62,159200001.0
2006-01-16 12:56:00,114.615,114.618,114.615,114.615,207300004.0
2006-01-16 12:57:00,114.609,114.609,114.588,114.588,249400002.0
2006-01-16 12:58:00,114.585,114.612,114.585,114.607,315899996.0
2006-01-16 12:59:00,114.614,114.623,114.607,114.607,478400007.0
2006-01-16 13:00:00,114.612,114.612,114.598,114.598,71399999.0
2006-01-16 13:01:00,114.591,114.601,114.591,114.598,128100000.0
2006-01-16 13:02:00,114.609,114.609,114.606,114.606,33500001.0
2006-01-16 13:03:00,114.609,114.609,114.604,114.608,112399997.0
2006-01-16 13:04:00,114.597,114.616,114.597,114.607,499100012.0
2006-01-16 13:05:00,114.61,114.615,114.607,114.61,266699999.0
2006-01-16 13:06:00,114.611,114.611,114.591,114.591,254100003.0
2006-01-16 13:07:00,114.605,114.605,114.6,114.605,93999998.0
2006-01-16 13:08:00,114.598,114.601,114.593,114.6,189900005.0
2006-01-16 13:09:00,114.602,114.602,114.595,114.595,12800000.0
2006-01-16 13:10:00,114.607,114.609,114.592,114.603,359300003.0
2006-01-16 13:11:00,114.6,114.612,114.598,114.612,226000005.0
2006-01-16 13:12:00,114.609,114.621,114.609,114.613,195099998.0
2006-01-16 13:13:00,114.618,114.623,114.613,114.613,140799996.0
2006-01-16 13:14:00,114.614,114.622,114.614,114.618,229900001.0
2006-01-16 13:15:00,114.619,114.639,114.614,114.639,332200008.0
2006-01-16 13:16:00,114.636,114.636,114.624,114.624,254899999.0
2006-01-16 13:17:00,114.623,114.63,114.623,114.623,203900002.0
2006-01-16 13:18:00,114.628,114.632,114.618,114.622,232900003.0
2006-01-16 13:19:00,114.622,114.632,114.621,114.621,133899999.0
2006-01-16 13:20:00,114.624,114.642,114.624,114.642,150999998.0
2006-01-16 13:21:00,114.653,114.653,114.637,114.643,187900001.0
2006-01-16 13:22:00,114.647,114.664,114.647,114.656,226600005.0
2006-01-16 13:23:00,114.653,114.657,114.639,114.645,273899995.0
2006-01-16 13:24:00,114.645,114.654,114.645,114.649,259199999.0
2006-01-16 13:25:00,114.653,114.655,114.647,114.655,158200000.0
2006-01-16 13:26:00,114.65,114.662,114.65,114.662,87600001.0
2006-01-16 13:27:00,114.661,114.661,114.654,114.654,142100001.0
2006-01-16 13:28:00,114.657,114.66,114.647,114.657,122600002.0
2006-01-16 13:29:00,114.665,114.668,114.66,114.665,279300004.0
2006-01-16 13:30:00,114.665,114.665,114.66,114.665,161299996.0
2006-01-16 13:31:00,114.667,114.668,114.661,114.662,220000000.0
2006-01-16 13:32:00,114.667,114.673,114.66,114.66,257099996.0
2006-01-16 13:33:00,114.665,114.665,114.657,114.663,273099999.0
2006-01-16 13:34:00,114.66,114.672,114.66,114.672,192099998.0
2006-01-16 13:35:00,114.675,114.69,114.675,114.681,309200004.0
2006-01-16 13:36:00,114.684,114.703,114.684,114.703,335899996.0
2006-01-16 13:37:00,114.719,114.741,114.719,114.73,234699999.0
2006-01-16 13:38:00,114.724,114.734,114.721,114.724,196800003.0
2006-01-16 13:39:00,114.731,114.731,114.713,114.713,172800001.0
2006-01-16 13:40:00,114.716,114.723,114.711,114.723,361500002.0
2006-01-16 13:41:00,114.712,114.712,114.685,114.691,250999999.0
2006-01-16 13:42:00,114.698,114.701,114.693,114.697,197799998.0
2006-01-16 13:43:00,114.696,114.703,114.692,114.703,122100000.0
2006-01-16 13:44:00,114.704,114.704,114.695,114.699,462700001.0
2006-01-16 13:45:00,114.704,114.723,114.704,114.723,258800003.0
2006-01-16 13:46:00,114.735,114.756,114.735,114.749,227500000.0
2006-01-16 13:47:00,114.761,114.767,114.753,114.758,177299997.0
2006-01-16 13:48:00,114.757,114.757,114.747,114.755,306599998.0
2006-01-16 13:49:00,114.751,114.751,114.729,114.739,238399999.0
2006-01-16 13:50:00,114.743,114.743,114.71,114.71,176300000.0
2006-01-16 13:51:00,114.712,114.722,114.706,114.708,196900004.0
2006-01-16 13:52:00,114.696,114.705,114.692,114.692,194899998.0
2006-01-16 13:53:00,114.689,114.711,114.689,114.702,116199996.0
2006-01-16 13:54:00,114.702,114.702,114.673,114.69,214800000.0
2006-01-16 13:55:00,114.687,114.687,114.68,114.687,155700001.0
2006-01-16 13:56:00,114.685,114.71,114.685,114.71,362400008.0
2006-01-16 13:57:00,114.712,114.712,114.704,114.708,202199998.0
2006-01-16 13:58:00,114.71,114.714,114.706,114.708,378600000.0
2006-01-16 13:59:00,114.7,114.7,114.667,114.667,137900002.0
2006-01-16 14:00:00,114.67,114.682,114.664,114.682,451199993.0
2006-01-16 14:01:00,114.68,114.692,114.677,114.687,186199998.0
2006-01-16 14:02:00,114.696,114.702,114.695,114.699,116100000.0
2006-01-16 14:03:00,114.704,114.725,114.704,114.715,159100000.0
2006-01-16 14:04:00,114.721,114.733,114.715,114.733,266199997.0
2006-01-16 14:05:00,114.733,114.733,114.714,114.715,119099997.0
2006-01-16 14:06:00,114.721,114.722,114.705,114.71,199300002.0
2006-01-16 14:07:00,114.7,114.7,114.671,114.671,188300001.0
2006-01-16 14:08:00,114.666,114.687,114.66,114.677,323400002.0
2006-01-16 14:09:00,114.67,114.684,114.643,114.655,65100000.0
2006-01-16 14:10:00,114.661,114.662,114.643,114.65,109700000.0
2006-01-16 14:11:00,114.646,114.674,114.646,114.674,180400002.0
2006-01-16 14:12:00,114.68,114.696,114.68,114.692,182499998.0
2006-01-16 14:13:00,114.7,114.715,114.698,114.698,185900001.0
2006-01-16 14:14:00,114.706,114.71,114.701,114.703,197399998.0
2006-01-16 14:15:00,114.711,114.714,114.707,114.709,399000000.0
2006-01-16 14:16:00,114.705,114.714,114.705,114.708,226999998.0
2006-01-16 14:17:00,114.699,114.712,114.694,114.712,156600001.0
2006-01-16 14:18:00,114.704,114.715,114.695,114.695,310100001.0
2006-01-16 14:19:00,114.692,114.692,114.682,114.682,143100004.0
2006-01-16 14:20:00,114.675,114.684,114.675,114.684,134500001.0
2006-01-16 14:21:00,114.684,114.684,114.678,114.681,71100000.0
2006-01-16 14:22:00,114.682,114.682,114.672,114.672,193500003.0
2006-01-16 14:23:00,114.68,114.685,114.672,114.673,306900005.0
2006-01-16 14:24:00,114.675,114.675,114.665,114.665,351000005.0
2006-01-16 14:25:00,114.67,114.678,114.668,114.668,226100001.0
2006-01-16 14:26:00,114.667,114.678,114.665,114.665,284099998.0
2006-01-16 14:27:00,114.662,114.673,114.662,114.67,189999998.0
2006-01-16 14:28:00,114.672,114.675,114.67,114.675,303499999.0
2006-01-16 14:29:00,114.675,114.675,114.67,114.675,156899997.0
2006-01-16 14:30:00,114.67,114.674,114.664,114.674,362599996.0
2006-01-16 14:31:00,114.675,114.676,114.668,114.67,227899996.0
2006-01-16 14:32:00,114.663,114.67,114.663,114.668,19400000.0
2006-01-16 14:33:00,114.66,114.668,114.66,114.667,47699999.0
2006-01-16 14:34:00,114.676,114.689,114.676,114.683,163099997.0
2006-01-16 14:35:00,114.682,114.685,114.674,114.678,313400006.0
2006-01-16 14:36:00,114.677,114.685,114.674,114.677,155700000.0
2006-01-16 14:37:00,114.69,114.726,114.69,114.726,109999996.0
2006-01-16 14:38:00,114.722,114.734,114.722,114.726,248799999.0
2006-01-16 14:39:00,114.725,114.737,114.725,114.727,215299998.0
2006-01-16 14:40:00,114.725,114.746,114.725,114.745,281600002.0
2006-01-16 14:41:00,114.745,114.747,114.744,114.746,171500000.0
2006-01-16 14:42:00,114.745,114.767,114.745,114.76,229200000.0
2006-01-16 14:43:00,114.759,114.766,114.754,114.755,351600007.0
2006-01-16 14:44:00,114.75,114.75,114.736,114.749,166499996.0
2006-01-16 14:45:00,114.749,114.749,114.743,114.743,109200000.0
2006-01-16 14:46:00,114.741,114.748,114.731,114.747,180599999.0
2006-01-16 14:47:00,114.735,114.749,114.732,114.746,230300000.0
2006-01-16 14:48:00,114.757,114.762,114.749,114.749,310400004.0
2006-01-16 14:49:00,114.748,114.758,114.746,114.746,396400000.0
2006-01-16 14:50:00,114.75,114.759,114.75,114.754,134800004.0
2006-01-16 14:51:00,114.756,114.757,114.742,114.742,112499998.0
2006-01-16 14:52:00,114.748,114.753,114.742,114.744,277899998.0
2006-01-16 14:53:00,114.741,114.751,114.741,114.741,155599995.0
2006-01-16 14:54:00,114.74,114.752,114.74,114.752,111800000.0
2006-01-16 14:55:00,114.759,114.764,114.75,114.76,225700004.0
2006-01-16 14:56:00,114.762,114.762,114.752,114.752,126900002.0
2006-01-16 14:57:00,114.757,114.757,114.747,114.75,293099997.0
2006-01-16 14:58:00,114.75,114.761,114.748,114.748,179000005.0
2006-01-16 14:59:00,114.75,114.75,114.744,114.75,296400003.0
2006-01-16 15:00:00,114.747,114.747,114.738,114.739,144800004.0
2006-01-16 15:01:00,114.748,114.753,114.747,114.749,205300001.0
2006-01-16 15:02:00,114.749,114.751,114.742,114.742,272799997.0
2006-01-16 15:03:00,114.745,114.745,114.74,114.743,165899998.0
2006-01-16 15:04:00,114.748,114.757,114.747,114.757,217599999.0
2006-01-16 15:05:00,114.767,114.77,114.76,114.763,247200003.0
2006-01-16 15:06:00,114.76,114.768,114.759,114.759,154600001.0
2006-01-16 15:07:00,114.743,114.757,114.743,114.75,108399999.0
2006-01-16 15:08:00,114.747,114.753,114.743,114.75,108600001.0
2006-01-16 15:09:00,114.753,114.756,114.752,114.756,125200002.0
2006-01-16 15:10:00,114.76,114.777,114.76,114.776,211099993.0
2006-01-16 15:11:00,114.773,114.773,114.761,114.766,282999996.0
2006-01-16 15:12:00,114.772,114.829,114.767,114.827,394300001.0
2006-01-16 15:13:00,114.839,114.844,114.825,114.828,289499996.0
2006-01-16 15:14:00,114.878,114.981,114.878,114.95,324300003.0
2006-01-16 15:15:00,114.936,114.998,114.936,114.998,185099996.0
2006-01-16 15:16:00,115.034,115.082,115.034,115.047,169199999.0
2006-01-16 15:17:00,115.042,115.048,114.989,114.989,176800004.0
2006-01-16 15:18:00,114.968,114.968,114.943,114.966,304400003.0
2006-01-16 15:19:00,114.989,115.011,114.975,114.987,270499999.0
2006-01-16 15:20:00,114.984,114.984,114.915,114.922,439700008.0
2006-01-16 15:21:00,114.914,114.914,114.869,114.869,419900000.0
2006-01-16 15:22:00,114.863,114.875,114.863,114.87,283599996.0
2006-01-16 15:23:00,114.892,114.943,114.892,114.921,172700001.0
2006-01-16 15:24:00,114.924,114.924,114.894,114.903,544299998.0
2006-01-16 15:25:00,114.903,114.917,114.901,114.913,180400001.0
2006-01-16 15:26:00,114.901,114.901,114.874,114.889,180600000.0
2006-01-16 15:27:00,114.896,114.94,114.896,114.94,191100002.0
2006-01-16 15:28:00,114.946,114.946,114.913,114.913,97799998.0
2006-01-16 15:29:00,114.9,114.909,114.899,114.905,302599996.0
2006-01-16 15:30:00,114.91,114.917,114.898,114.898,164100001.0
2006-01-16 15:31:00,114.888,114.89,114.87,114.87,278499997.0
2006-01-16 15:32:00,114.859,114.896,114.859,114.896,231500004.0
2006-01-16 15:33:00,114.908,114.913,114.906,114.907,324899996.0
2006-01-16 15:34:00,114.904,114.912,114.895,114.9,249600001.0
2006-01-16 15:35:00,114.897,114.901,114.882,114.898,194300003.0
2006-01-16 15:36:00,114.904,114.941,114.898,114.941,225200002.0
2006-01-16 15:37:00,114.941,114.941,114.921,114.927,329900002.0
2006-01-16 15:38:00,114.936,114.938,114.924,114.929,299600004.0
2006-01-16 15:39:00,114.912,114.922,114.903,114.922,157699995.0
2006-01-16 15:40:00,114.929,114.929,114.904,114.91,154099996.0
2006-01-16 15:41:00,114.901,114.901,114.885,114.885,139699996.0
2006-01-16 15:42:00,114.882,114.906,114.882,114.893,425700001.0
2006-01-16 15:43:00,114.891,114.893,114.882,114.893,209299999.0
2006-01-16 15:44:00,114.893,114.902,114.893,114.899,193899998.0
2006-01-16 15:45:00,114.9,114.9,114.877,114.877,221099995.0
2006-01-16 15:46:00,114.884,114.884,114.866,114.878,325900004.0
2006-01-16 15:47:00,114.875,114.875,114.864,114.865,93400000.0
2006-01-16 15:48:00,114.878,114.882,114.871,114.871,307799998.0
2006-01-16 15:49:00,114.867,114.875,114.867,114.875,228699998.0
2006-01-16 15:50:00,114.877,114.883,114.873,114.882,261200004.0
2006-01-16 15:51:00,114.889,114.902,114.884,114.902,213299997.0
2006-01-16 15:52:00,114.91,114.919,114.91,114.916,100600000.0
2006-01-16 15:53:00,114.922,114.922,114.909,114.91,235699997.0
2006-01-16 15:54:00,114.911,114.911,114.901,114.901,64700002.0
2006-01-16 15:55:00,114.904,114.911,114.9,114.902,139400001.0
2006-01-16 15:56:00,114.897,114.923,114.897,114.923,327200002.0
2006-01-16 15:57:00,114.911,114.915,114.907,114.915,206799999.0
2006-01-16 15:58:00,114.916,114.928,114.916,114.92,250799997.0
2006-01-16 15:59:00,114.927,114.927,114.896,114.896,140300002.0
2006-01-16 16:00:00,114.901,114.911,114.899,114.9,230600004.0
2006-01-16 16:01:00,114.905,114.911,114.9,114.911,182399996.0
2006-01-16 16:02:00,114.912,114.923,114.912,114.92,181200003.0
2006-01-16 16:03:00,114.925,114.925,114.918,114.92,105300000.0
2006-01-16 16:04:00,114.908,114.911,114.9,114.902,213899998.0
2006-01-16 16:05:00,114.905,114.917,114.905,114.917,253099998.0
2006-01-16 16:06:00,114.92,114.92,114.91,114.92,205499997.0
2006-01-16 16:07:00,114.913,114.925,114.908,114.908,145599997.0
2006-01-16 16:08:00,114.909,114.909,114.9,114.9,154799998.0
2006-01-16 16:09:00,114.907,114.913,114.907,114.907,173100001.0
2006-01-16 16:10:00,114.915,114.915,114.904,114.91,334100007.0
2006-01-16 16:11:00,114.918,114.918,114.9,114.904,209299998.0
2006-01-16 16:12:00,114.903,114.903,114.891,114.891,150000003.0
2006-01-16 16:13:00,114.888,114.888,114.868,114.882,160800000.0
2006-01-16 16:14:00,114.88,114.88,114.859,114.865,179299998.0
2006-01-16 16:15:00,114.87,114.884,114.87,114.879,128100000.0
2006-01-16 16:16:00,114.876,114.892,114.876,114.892,291800002.0
2006-01-16 16:17:00,114.896,114.906,114.894,114.897,238699999.0
2006-01-16 16:18:00,114.902,114.905,114.902,114.905,193099999.0
2006-01-16 16:19:00,114.91,114.91,114.895,114.895,79099998.0
2006-01-16 16:20:00,114.891,114.891,114.872,114.872,159000000.0
2006-01-16 16:21:00,114.868,114.874,114.854,114.854,240999998.0
2006-01-16 16:22:00,114.847,114.852,114.833,114.852,253800001.0
2006-01-16 16:23:00,114.851,114.862,114.849,114.862,239599999.0
2006-01-16 16:24:00,114.862,114.868,114.857,114.858,215400006.0
2006-01-16 16:25:00,114.868,114.872,114.868,114.872,122099998.0
2006-01-16 16:26:00,114.868,114.882,114.868,114.882,376400003.0
2006-01-16 16:27:00,114.901,114.93,114.901,114.924,225599999.0
2006-01-16 16:28:00,114.931,114.931,114.918,114.918,362000003.0
2006-01-16 16:29:00,114.932,114.938,114.929,114.929,64599998.0
2006-01-16 16:30:00,114.919,114.919,114.899,114.912,185699996.0
2006-01-16 16:31:00,114.917,114.924,114.916,114.916,195499999.0
2006-01-16 16:32:00,114.909,114.923,114.906,114.915,171200001.0
2006-01-16 16:33:00,114.913,114.921,114.909,114.915,165600002.0
2006-01-16 16:34:00,114.92,114.93,114.92,114.925,170800003.0
2006-01-16 16:35:00,114.928,114.928,114.918,114.922,206900002.0
2006-01-16 16:36:00,114.925,114.93,114.92,114.921,240899995.0
2006-01-16 16:37:00,114.92,114.929,114.92,114.927,286400006.0
2006-01-16 16:38:00,114.916,114.938,114.916,114.937,169500003.0
2006-01-16 16:39:00,114.931,114.931,114.905,114.919,375800003.0
2006-01-16 16:40:00,114.921,114.93,114.921,114.928,139400003.0
2006-01-16 16:41:00,114.932,114.932,114.915,114.93,126600002.0
2006-01-16 16:42:00,114.926,114.936,114.922,114.924,162599999.0
2006-01-16 16:43:00,114.923,114.923,114.909,114.91,171600000.0
2006-01-16 16:44:00,114.903,114.903,114.898,114.9,102100003.0
2006-01-16 16:45:00,114.893,114.893,114.877,114.883,284600002.0
2006-01-16 16:46:00,114.877,114.889,114.873,114.889,47900001.0
2006-01-16 16:47:00,114.892,114.893,114.878,114.893,212400002.0
2006-01-16 16:48:00,114.888,114.891,114.872,114.881,156100000.0
2006-01-16 16:49:00,114.869,114.873,114.865,114.871,284600003.0
2006-01-16 16:50:00,114.872,114.883,114.872,114.876,130900002.0
2006-01-16 16:51:00,114.883,114.883,114.87,114.877,354100004.0
2006-01-16 16:52:00,114.868,114.882,114.866,114.878,131900001.0
2006-01-16 16:53:00,114.884,114.893,114.884,114.888,220499993.0
2006-01-16 16:54:00,114.899,114.918,114.899,114.908,120600000.0
2006-01-16 16:55:00,114.898,114.913,114.898,114.913,194000005.0
2006-01-16 16:56:00,114.918,114.921,114.9,114.9,276200000.0
2006-01-16 16:57:00,114.906,114.921,114.906,114.921,135000001.0
2006-01-16 16:58:00,114.922,114.922,114.903,114.907,291199998.0
2006-01-16 16:59:00,114.911,114.964,114.906,114.964,268100001.0
2006-01-16 17:00:00,114.968,114.968,114.945,114.955,204600003.0
2006-01-16 17:01:00,114.953,114.953,114.94,114.94,339899994.0
2006-01-16 17:02:00,114.955,114.978,114.955,114.976,177800000.0
2006-01-16 17:03:00,114.972,114.978,114.946,114.946,135399998.0
2006-01-16 17:04:00,114.956,114.989,114.956,114.98,286199997.0
2006-01-16 17:05:00,114.982,114.99,114.962,114.962,100800001.0
2006-01-16 17:06:00,114.972,114.984,114.959,114.972,305700003.0
2006-01-16 17:07:00,114.97,114.976,114.961,114.968,221799996.0
2006-01-16 17:08:00,114.955,114.955,114.943,114.943,162500000.0
2006-01-16 17:09:00,114.942,114.951,114.942,114.945,209500005.0
2006-01-16 17:10:00,114.95,114.95,114.935,114.95,278699997.0
2006-01-16 17:11:00,114.952,114.961,114.952,114.955,126300000.0
2006-01-16 17:12:00,114.955,114.97,114.955,114.962,350300001.0
2006-01-16 17:13:00,114.965,114.968,114.96,114.965,512199995.0
2006-01-16 17:14:00,114.966,114.981,114.966,114.969,208299997.0
2006-01-16 17:15:00,114.953,114.953,114.932,114.943,182600002.0
2006-01-16 17:16:00,114.932,114.932,114.918,114.926,184800005.0
2006-01-16 17:17:00,114.923,114.923,114.915,114.917,214000006.0
2006-01-16 17:18:00,114.907,114.922,114.904,114.922,230700002.0
2006-01-16 17:19:00,114.92,114.928,114.915,114.915,292800001.0
2006-01-16 17:20:00,114.923,114.944,114.923,114.938,245900004.0
2006-01-16 17:21:00,114.941,114.943,114.934,114.939,200000004.0
2006-01-16 17:22:00,114.94,114.94,114.934,114.937,152300002.0
2006-01-16 17:23:00,114.926,114.933,114.924,114.925,225700003.0
2006-01-16 17:24:00,114.929,114.959,114.929,114.955,109400001.0
2006-01-16 17:25:00,114.957,114.968,114.953,114.968,260899995.0
2006-01-16 17:26:00,114.964,114.973,114.962,114.968,49200000.0
2006-01-16 17:27:00,114.958,114.958,114.931,114.931,180499995.0
2006-01-16 17:28:00,114.939,114.943,114.932,114.943,205299997.0
2006-01-16 17:29:00,114.937,114.945,114.937,114.937,132099997.0
2006-01-16 17:30:00,114.923,114.923,114.907,114.908,159100004.0
2006-01-16 17:31:00,114.906,114.908,114.9,114.908,326299996.0
2006-01-16 17:32:00,114.911,114.911,114.899,114.904,214100002.0
2006-01-16 17:33:00,114.902,114.919,114.902,114.909,383900005.0
2006-01-16 17:34:00,114.908,114.91,114.89,114.89,106999998.0
2006-01-16 17:35:00,114.89,114.908,114.89,114.899,286800003.0
2006-01-16 17:36:00,114.902,114.905,114.891,114.903,259499997.0
2006-01-16 17:37:00,114.905,114.905,114.9,114.903,123499996.0
2006-01-16 17:38:00,114.903,114.912,114.895,114.912,105499999.0
2006-01-16 17:39:00,114.913,114.928,114.913,114.919,264800002.0
2006-01-16 17:40:00,114.908,114.916,114.9,114.915,343699998.0
2006-01-16 17:41:00,114.91,114.927,114.91,114.927,253800002.0
2006-01-16 17:42:00,114.936,114.956,114.936,114.956,54800000.0
2006-01-16 17:43:00,114.959,114.959,114.946,114.948,262400001.0
2006-01-16 17:44:00,114.958,114.958,114.94,114.94,173700002.0
2006-01-16 17:45:00,114.932,114.941,114.932,114.937,152000001.0
2006-01-16 17:46:00,114.935,114.943,114.935,114.943,174600005.0
2006-01-16 17:47:00,114.937,114.954,114.937,114.952,261200000.0
2006-01-16 17:48:00,114.954,114.954,114.945,114.949,180499997.0
2006-01-16 17:49:00,114.947,114.958,114.945,114.945,192100001.0
2006-01-16 17:50:00,114.946,114.957,114.943,114.943,345399996.0
2006-01-16 17:51:00,114.938,114.945,114.935,114.935,124500002.0
2006-01-16 17:52:00,114.943,114.948,114.937,114.937,300200002.0
2006-01-16 17:53:00,114.945,114.948,114.933,114.935,152500001.0
2006-01-16 17:54:00,114.933,114.933,114.92,114.926,281600005.0
2006-01-16 17:55:00,114.918,114.922,114.914,114.919,314199994.0
2006-01-16 17:56:00,114.918,114.93,114.913,114.93,237100002.0
2006-01-16 17:57:00,114.93,114.935,114.925,114.935,262399997.0
2006-01-16 17:58:00,114.93,114.93,114.93,114.93,94199998.0
2006-01-16 17:59:00,114.932,114.932,114.908,114.915,310899999.0
2006-01-16 18:00:00,114.893,114.925,114.893,114.925,175200001.0
2006-01-16 18:01:00,114.96,114.99,114.96,114.99,1753199986.0
2006-01-16 18:02:00,114.97,114.97,114.97,114.97,1753199986.0
2006-01-16 18:04:00,114.99,114.99,114.96,114.96,1753199986.0
2006-01-16 18:05:00,114.95,114.96,114.95,114.95,1753199986.0
2006-01-16 18:06:00,114.94,114.94,114.93,114.93,1753199986.0
2006-01-16 18:07:00,114.94,114.94,114.93,114.94,1753199986.0
2006-01-16 18:08:00,114.95,114.95,114.95,114.95,1753199986.0
2006-01-16 18:09:00,114.94,114.95,114.93,114.93,1753199986.0
2006-01-16 18:10:00,114.94,114.94,114.94,114.94,1753199986.0
2006-01-16 18:11:00,114.893,114.893,114.875,114.885,1753199986.0
2006-01-16 18:12:00,114.879,114.887,114.874,114.878,2015599998.0
2006-01-16 18:17:00,114.917,114.923,114.908,114.923,1760999996.0
2006-01-16 18:18:00,114.92,114.92,114.901,114.902,2080899997.0
2006-01-16 18:20:00,114.91,114.92,114.91,114.92,1809000010.0
2006-01-16 18:21:00,114.93,114.93,114.91,114.91,1809000010.0
2006-01-16 18:27:00,114.868,114.891,114.865,114.891,1809000010.0
2006-01-16 18:28:00,114.9,114.9,114.9,114.9,1878499992.0
2006-01-16 18:30:00,114.923,114.942,114.923,114.936,1878499992.0
2006-01-16 18:31:00,114.91,114.91,114.91,114.91,2094999993.0
2006-01-16 18:32:00,114.92,114.92,114.9,114.9,2094999993.0
2006-01-16 18:33:00,114.89,114.89,114.87,114.88,2094999993.0
2006-01-16 18:34:00,114.945,114.945,114.902,114.918,2094999993.0
2006-01-16 18:35:00,114.89,114.89,114.88,114.89,1553500005.0
2006-01-16 18:36:00,114.906,114.906,114.893,114.903,1553500005.0
2006-01-16 18:37:00,114.9,114.903,114.898,114.903,1275800011.0
2006-01-16 18:38:00,114.903,114.905,114.895,114.9,1302400008.0
2006-01-16 18:39:00,114.907,114.922,114.907,114.916,744300005.0
2006-01-16 18:40:00,114.92,114.93,114.918,114.918,1174599995.0
2006-01-16 18:41:00,114.92,114.931,114.919,114.931,1920699997.0
2006-01-16 18:42:00,114.933,114.96,114.933,114.938,1828499990.0
2006-01-16 18:43:00,114.937,114.942,114.931,114.942,961399989.0
2006-01-16 18:44:00,114.94,114.94,114.92,114.92,821999999.0
2006-01-16 18:45:00,114.918,114.925,114.915,114.918,1812800000.0
2006-01-16 18:46:00,114.918,114.92,114.909,114.917,1621200004.0
2006-01-16 18:47:00,114.918,114.943,114.918,114.943,378799997.0
2006-01-16 18:48:00,114.943,114.96,114.943,114.95,889500003.0
2006-01-16 18:49:00,114.947,114.961,114.942,114.942,1239100005.0
2006-01-16 18:50:00,114.86,114.87,114.86,114.86,1555699998.0
2006-01-16 18:51:00,114.928,114.942,114.928,114.94,1555699998.0
2006-01-16 18:52:00,114.944,114.944,114.929,114.93,1780800004.0
2006-01-16 18:53:00,114.94,114.952,114.937,114.947,1819200018.0
2006-01-16 18:54:00,114.95,114.957,114.945,114.953,1876399979.0
2006-01-16 18:55:00,114.95,114.957,114.947,114.95,2058600017.0
2006-01-16 18:56:00,114.945,114.946,114.938,114.945,253000006.0
2006-01-16 18:57:00,114.943,114.943,114.931,114.941,1090499992.0
2006-01-16 18:58:00,114.947,114.956,114.947,114.955,1340000002.0
2006-01-16 18:59:00,114.958,114.97,114.957,114.97,2146799996.0
2006-01-16 19:00:00,114.969,114.969,114.949,114.949,797299998.0
2006-01-16 19:01:00,114.957,114.971,114.956,114.971,693100003.0
2006-01-16 19:02:00,114.971,114.975,114.961,114.971,788499998.0
2006-01-16 19:03:00,114.973,114.973,114.967,114.967,1975900018.0
2006-01-16 19:04:00,114.964,114.973,114.953,114.953,945699997.0
2006-01-16 19:05:00,114.945,114.945,114.929,114.935,548299999.0
2006-01-16 19:06:00,114.932,114.94,114.923,114.923,973500000.0
2006-01-16 19:07:00,114.921,114.93,114.918,114.93,2134600004.0
2006-01-16 19:08:00,114.935,114.942,114.931,114.938,1489299998.0
2006-01-16 19:09:00,114.935,114.935,114.923,114.924,656600003.0
2006-01-16 19:10:00,114.922,114.925,114.917,114.922,764700002.0
2006-01-16 19:11:00,114.922,114.923,114.915,114.92,624199999.0
2006-01-16 19:12:00,114.92,114.925,114.92,114.923,985800003.0
2006-01-16 19:13:00,114.92,114.925,114.918,114.918,645600004.0
2006-01-16 19:14:00,114.918,114.925,114.913,114.917,894599998.0
2006-01-16 19:15:00,114.918,114.928,114.915,114.92,2068900014.0
2006-01-16 19:16:00,114.922,114.925,114.913,114.918,731899994.0
2006-01-16 19:17:00,114.915,114.915,114.898,114.899,1219100006.0
2006-01-16 19:18:00,114.898,114.901,114.893,114.894,779000006.0
2006-01-16 19:19:00,114.89,114.89,114.875,114.882,1727300000.0
2006-01-16 19:20:00,114.882,114.898,114.882,114.897,987599996.0
2006-01-16 19:21:00,114.902,114.91,114.9,114.902,1480100003.0
2006-01-16 19:22:00,114.9,114.902,114.896,114.898,745600013.0
2006-01-16 19:24:00,114.895,114.898,114.888,114.888,1241200005.0
2006-01-16 19:25:00,114.885,114.895,114.885,114.89,1491799998.0
2006-01-16 19:26:00,114.91,114.91,114.91,114.91,1735800019.0
2006-01-16 19:27:00,114.892,114.899,114.887,114.899,1735800019.0
2006-01-16 19:28:00,114.892,114.899,114.885,114.885,1103000000.0
2006-01-16 19:29:00,114.885,114.885,114.882,114.885,909300010.0
2006-01-16 19:30:00,114.882,114.888,114.88,114.885,845000012.0
2006-01-16 19:31:00,114.889,114.9,114.886,114.892,1523799996.0
2006-01-16 19:32:00,114.894,114.901,114.887,114.887,1472399997.0
2006-01-16 19:33:00,114.884,114.884,114.87,114.87,1051800003.0
2006-01-16 19:34:00,114.866,114.869,114.859,114.869,1314800006.0
2006-01-16 19:35:00,114.873,114.88,114.869,114.875,1128000005.0
2006-01-16 19:36:00,114.865,114.875,114.865,114.875,584899996.0
2006-01-16 19:37:00,114.867,114.872,114.867,114.872,231700000.0
2006-01-16 19:38:00,114.873,114.873,114.86,114.86,757100008.0
2006-01-16 19:39:00,114.857,114.872,114.854,114.872,1224199996.0
2006-01-16 19:40:00,114.872,114.872,114.855,114.855,943199992.0
2006-01-16 19:41:00,114.85,114.856,114.848,114.851,1222200000.0
2006-01-16 19:42:00,114.853,114.865,114.852,114.865,871600003.0
2006-01-16 19:43:00,114.861,114.861,114.846,114.852,405800001.0
2006-01-16 19:44:00,114.85,114.862,114.85,114.862,706300003.0
2006-01-16 19:45:00,114.867,114.881,114.867,114.875,651600008.0
2006-01-16 19:46:00,114.875,114.88,114.869,114.875,1011600008.0
2006-01-16 19:47:00,114.871,114.871,114.857,114.858,524900002.0
2006-01-16 19:48:00,114.849,114.861,114.847,114.85,1589899991.0
2006-01-16 19:49:00,114.852,114.855,114.85,114.855,877100001.0
2006-01-16 19:50:00,114.853,114.853,114.84,114.85,732900005.0
2006-01-16 19:51:00,114.85,114.853,114.846,114.85,678299991.0
2006-01-16 19:52:00,114.852,114.871,114.852,114.863,911300002.0
2006-01-16 19:53:00,114.869,114.876,114.864,114.874,886399995.0
2006-01-16 19:54:00,114.878,114.891,114.878,114.889,1895199993.0
2006-01-16 19:55:00,114.89,114.902,114.885,114.888,474599997.0
2006-01-16 19:56:00,114.886,114.89,114.88,114.886,552599999.0
2006-01-16 19:57:00,114.885,114.885,114.88,114.885,595899998.0
2006-01-16 19:58:00,114.885,114.888,114.88,114.882,1472499987.0
2006-01-16 19:59:00,114.887,114.893,114.885,114.893,1038599999.0
2006-01-16 20:00:00,114.895,114.913,114.894,114.909,352799999.0
2006-01-16 20:01:00,114.91,114.919,114.907,114.915,497800004.0
2006-01-16 20:02:00,114.91,114.919,114.909,114.919,1462999988.0
2006-01-16 20:03:00,114.92,114.925,114.918,114.925,445000002.0
2006-01-16 20:04:00,114.923,114.923,114.914,114.917,701399996.0
2006-01-16 20:05:00,114.908,114.915,114.904,114.907,995099999.0
2006-01-16 20:06:00,114.899,114.906,114.892,114.895,1647699982.0
2006-01-16 20:07:00,114.888,114.891,114.878,114.878,850899999.0
2006-01-16 20:08:00,114.87,114.875,114.87,114.875,900799999.0
2006-01-16 20:09:00,114.87,114.875,114.865,114.87,1093199996.0
2006-01-16 20:10:00,114.875,114.875,114.87,114.87,850700007.0
2006-01-16 20:11:00,114.87,114.878,114.867,114.878,1721400000.0
2006-01-16 20:13:00,114.874,114.88,114.87,114.872,1048199999.0
2006-01-16 20:14:00,114.877,114.877,114.868,114.875,1040499993.0
2006-01-16 20:15:00,114.875,114.877,114.865,114.87,954100010.0
2006-01-16 20:16:00,114.87,114.877,114.87,114.875,1098100005.0
2006-01-16 20:17:00,114.875,114.875,114.865,114.865,968200000.0
2006-01-16 20:18:00,114.87,114.875,114.87,114.875,248800001.0
2006-01-16 20:19:00,114.875,114.875,114.87,114.875,1106700003.0
2006-01-16 20:20:00,114.87,114.875,114.87,114.875,1093900016.0
2006-01-16 20:21:00,114.875,114.875,114.87,114.87,1264399995.0
2006-01-16 20:22:00,114.87,114.875,114.867,114.87,1564499993.0
2006-01-16 20:23:00,114.868,114.875,114.865,114.875,948699993.0
2006-01-16 20:24:00,114.878,114.888,114.877,114.877,760699996.0
2006-01-16 20:25:00,114.885,114.888,114.88,114.88,1029600002.0
2006-01-16 20:26:00,114.881,114.896,114.881,114.896,849599986.0
2006-01-16 20:27:00,114.897,114.897,114.882,114.882,1516199999.0
2006-01-16 20:28:00,114.89,114.89,114.88,114.88,788500002.0
2006-01-16 20:31:00,114.87,114.87,114.86,114.86,788500002.0
2006-01-16 20:32:00,114.87,114.87,114.87,114.87,788500002.0
2006-01-16 20:33:00,114.873,114.873,114.849,114.849,788500002.0
2006-01-16 20:34:00,114.845,114.845,114.84,114.845,440599999.0
2006-01-16 20:35:00,114.845,114.845,114.84,114.845,811699993.0
2006-01-16 20:36:00,114.847,114.855,114.841,114.853,441399998.0
2006-01-16 20:37:00,114.856,114.864,114.856,114.864,358900005.0
2006-01-16 20:38:00,114.865,114.865,114.853,114.865,1022799999.0
2006-01-16 20:39:00,114.865,114.865,114.858,114.865,1141800005.0
2006-01-16 20:41:00,114.87,114.873,114.857,114.87,1132499991.0
2006-01-16 20:42:00,114.867,114.875,114.864,114.869,1263800008.0
2006-01-16 20:43:00,114.87,114.877,114.869,114.87,1196500003.0
2006-01-16 20:44:00,114.87,114.873,114.862,114.87,1892999993.0
2006-01-16 20:45:00,114.87,114.873,114.862,114.865,1536800012.0
2006-01-16 20:46:00,114.87,114.873,114.86,114.87,1365200005.0
2006-01-16 20:47:00,114.869,114.869,114.861,114.866,1850299988.0
2006-01-16 20:48:00,114.865,114.865,114.86,114.865,993800000.0
2006-01-16 20:49:00,114.868,114.875,114.864,114.865,1433299993.0
2006-01-16 20:50:00,114.864,114.871,114.861,114.864,1277700001.0
2006-01-16 20:51:00,114.865,114.87,114.865,114.87,944400002.0
2006-01-16 20:52:00,114.87,114.87,114.868,114.87,286400003.0
2006-01-16 20:53:00,114.87,114.873,114.865,114.87,1288900007.0
2006-01-16 20:54:00,114.87,114.872,114.865,114.867,675900003.0
2006-01-16 20:55:00,114.867,114.867,114.858,114.86,1822699990.0
2006-01-16 20:56:00,114.867,114.874,114.863,114.874,807100002.0
2006-01-16 20:57:00,114.873,114.882,114.863,114.874,1333499992.0
2006-01-16 21:00:00,114.875,114.875,114.867,114.872,2081399998.0
2006-01-16 21:01:00,114.875,114.875,114.87,114.87,1190100001.0
2006-01-16 21:02:00,114.87,114.875,114.865,114.865,790299992.0
2006-01-16 21:03:00,114.871,114.883,114.87,114.875,1404100011.0
2006-01-16 21:04:00,114.875,114.88,114.875,114.877,320400000.0
2006-01-16 21:05:00,114.875,114.877,114.873,114.877,783800008.0
2006-01-16 21:06:00,114.872,114.877,114.87,114.87,1064100000.0
2006-01-16 21:07:00,114.876,114.892,114.876,114.892,1536100006.0
2006-01-16 21:08:00,114.896,114.904,114.891,114.904,594700008.0
2006-01-16 21:09:00,114.9,114.902,114.894,114.9,291700007.0
2006-01-16 21:10:00,114.902,114.904,114.895,114.9,675599999.0
2006-01-16 21:11:00,114.897,114.897,114.888,114.89,195299999.0
2006-01-16 21:12:00,114.888,114.895,114.888,114.89,592100000.0
2006-01-16 21:13:00,114.884,114.901,114.884,114.89,751599997.0
2006-01-16 21:14:00,114.897,114.905,114.892,114.896,1504900000.0
2006-01-16 21:15:00,114.895,114.901,114.89,114.895,1174299994.0
2006-01-16 21:16:00,114.89,114.904,114.89,114.897,1033500009.0
2006-01-16 21:17:00,114.905,114.905,114.895,114.898,1961599986.0
2006-01-16 21:18:00,114.901,114.913,114.9,114.903,1169500002.0
2006-01-16 21:19:00,114.905,114.913,114.903,114.907,998800009.0
2006-01-16 21:20:00,114.905,114.907,114.897,114.905,1419900005.0
2006-01-16 21:21:00,114.907,114.915,114.903,114.905,1189100008.0
2006-01-16 21:22:00,114.906,114.908,114.896,114.897,1743099995.0
2006-01-16 21:23:00,114.902,114.902,114.894,114.898,1116000004.0
2006-01-16 21:24:00,114.895,114.898,114.888,114.89,1927799985.0
2006-01-16 21:25:00,114.89,114.902,114.887,114.89,1247099996.0
2006-01-16 21:26:00,114.89,114.895,114.887,114.89,1257199990.0
2006-01-16 21:27:00,114.89,114.895,114.885,114.886,881199998.0
2006-01-16 21:28:00,114.878,114.878,114.863,114.863,462600005.0
2006-01-16 21:29:00,114.867,114.871,114.862,114.862,868300009.0
2006-01-16 21:30:00,114.864,114.869,114.859,114.861,811300000.0
2006-01-16 21:31:00,114.855,114.862,114.854,114.854,256600003.0
2006-01-16 21:32:00,114.851,114.854,114.851,114.854,1223799990.0
2006-01-16 21:33:00,114.852,114.857,114.85,114.85,464899993.0
2006-01-16 21:34:00,114.851,114.856,114.85,114.85,446700010.0
2006-01-16 21:35:00,114.853,114.853,114.845,114.845,488700010.0
2006-01-16 21:36:00,114.847,114.862,114.847,114.857,466699997.0
2006-01-16 21:37:00,114.86,114.865,114.86,114.86,513299995.0
2006-01-16 21:38:00,114.859,114.859,114.847,114.847,190000005.0
2006-01-16 21:39:00,114.85,114.855,114.847,114.855,507500002.0
2006-01-16 21:40:00,114.855,114.855,114.847,114.85,583899998.0
2006-01-16 21:41:00,114.85,114.85,114.847,114.85,803600012.0
2006-01-16 21:42:00,114.85,114.858,114.845,114.855,1343399998.0
2006-01-16 21:43:00,114.852,114.855,114.842,114.85,455100005.0
2006-01-16 21:44:00,114.857,114.857,114.847,114.855,1479099991.0
2006-01-16 21:45:00,114.854,114.854,114.847,114.85,673800002.0
2006-01-16 21:46:00,114.845,114.862,114.845,114.862,763599997.0
2006-01-16 21:47:00,114.86,114.865,114.855,114.86,791900000.0
2006-01-16 21:48:00,114.86,114.865,114.855,114.855,935300000.0
2006-01-16 21:49:00,114.857,114.865,114.855,114.865,334699999.0
2006-01-16 21:50:00,114.865,114.868,114.863,114.865,136300001.0
2006-01-16 21:51:00,114.865,114.868,114.86,114.865,365399997.0
2006-01-16 21:52:00,114.865,114.865,114.863,114.865,213200004.0
2006-01-16 21:53:00,114.865,114.865,114.86,114.865,400700001.0
2006-01-16 21:54:00,114.863,114.863,114.854,114.857,852300006.0
2006-01-16 21:55:00,114.853,114.855,114.852,114.852,164600002.0
2006-01-16 21:56:00,114.855,114.855,114.847,114.853,375200002.0
2006-01-16 21:57:00,114.855,114.855,114.847,114.847,312800003.0
2006-01-16 21:58:00,114.848,114.855,114.847,114.855,141899999.0
2006-01-16 21:59:00,114.855,114.855,114.845,114.85,501000003.0
2006-01-16 22:00:00,114.85,114.855,114.847,114.85,1028799999.0
2006-01-16 22:01:00,114.85,114.865,114.848,114.864,1185799998.0
2006-01-16 22:02:00,114.86,114.865,114.852,114.856,749700004.0
2006-01-16 22:03:00,114.855,114.86,114.855,114.855,263699999.0
2006-01-16 22:04:00,114.858,114.875,114.857,114.872,718100002.0
2006-01-16 22:05:00,114.878,114.879,114.873,114.876,268500001.0
2006-01-16 22:06:00,114.869,114.869,114.861,114.861,204200002.0
2006-01-16 22:07:00,114.86,114.865,114.86,114.865,263899997.0
2006-01-16 22:08:00,114.865,114.874,114.864,114.865,341599999.0
2006-01-16 22:09:00,114.877,114.878,114.874,114.875,148900000.0
2006-01-16 22:10:00,114.88,114.88,114.872,114.875,64799999.0
2006-01-16 22:11:00,114.87,114.875,114.865,114.875,507499994.0
2006-01-16 22:12:00,114.872,114.872,114.855,114.855,256600006.0
2006-01-16 22:13:00,114.855,114.86,114.854,114.86,611999996.0
2006-01-16 22:14:00,114.86,114.865,114.855,114.855,203399998.0
2006-01-16 22:15:00,114.86,114.865,114.858,114.865,302400002.0
2006-01-16 22:16:00,114.865,114.865,114.855,114.855,628399997.0
2006-01-16 22:17:00,114.86,114.865,114.858,114.86,297900004.0
2006-01-16 22:18:00,114.86,114.865,114.855,114.86,648300005.0
2006-01-16 22:19:00,114.86,114.868,114.86,114.865,393199999.0
2006-01-16 22:20:00,114.865,114.865,114.862,114.863,132200001.0
2006-01-16 22:21:00,114.866,114.873,114.86,114.873,258100005.0
2006-01-16 22:22:00,114.875,114.875,114.875,114.875,237499996.0
2006-01-16 22:23:00,114.877,114.878,114.872,114.872,138999999.0
2006-01-16 22:24:00,114.875,114.875,114.865,114.868,382500004.0
2006-01-16 22:25:00,114.875,114.875,114.868,114.875,255699998.0
2006-01-16 22:26:00,114.87,114.875,114.865,114.87,211500000.0
2006-01-16 22:27:00,114.874,114.874,114.86,114.867,691000001.0
2006-01-16 22:28:00,114.865,114.865,114.855,114.865,212200002.0
2006-01-16 22:29:00,114.858,114.858,114.839,114.839,243299997.0
2006-01-16 22:30:00,114.845,114.845,114.843,114.843,197199998.0
2006-01-16 22:31:00,114.845,114.845,114.845,114.845,248300003.0
2006-01-16 22:32:00,114.845,114.845,114.84,114.845,410399997.0
2006-01-16 22:33:00,114.852,114.856,114.847,114.85,694799996.0
2006-01-16 22:34:00,114.845,114.855,114.843,114.845,813299998.0
2006-01-16 22:35:00,114.85,114.854,114.845,114.845,238200005.0
2006-01-16 22:36:00,114.845,114.85,114.84,114.845,772000003.0
2006-01-16 22:37:00,114.843,114.845,114.84,114.845,204100002.0
2006-01-16 22:38:00,114.848,114.849,114.838,114.838,408100000.0
2006-01-16 22:39:00,114.84,114.845,114.84,114.845,297000000.0
2006-01-16 22:40:00,114.845,114.85,114.838,114.838,452099995.0
2006-01-16 22:41:00,114.845,114.848,114.843,114.847,244599998.0
2006-01-16 22:42:00,114.845,114.85,114.845,114.845,157000006.0
2006-01-16 22:43:00,114.843,114.85,114.84,114.843,339700001.0
2006-01-16 22:44:00,114.846,114.852,114.846,114.848,177399994.0
2006-01-16 22:45:00,114.855,114.855,114.845,114.848,452899998.0
2006-01-16 22:46:00,114.848,114.848,114.833,114.833,286400002.0
2006-01-16 22:47:00,114.845,114.847,114.835,114.837,369899996.0
2006-01-16 22:48:00,114.842,114.85,114.836,114.836,288400000.0
2006-01-16 22:49:00,114.845,114.845,114.84,114.845,173400001.0
2006-01-16 22:50:00,114.838,114.843,114.831,114.835,451899998.0
2006-01-16 22:51:00,114.845,114.85,114.84,114.84,355300004.0
2006-01-16 22:52:00,114.838,114.85,114.838,114.84,222800003.0
2006-01-16 22:53:00,114.845,114.85,114.838,114.838,419099996.0
2006-01-16 22:54:00,114.838,114.845,114.835,114.845,182399998.0
2006-01-16 22:55:00,114.845,114.85,114.845,114.845,467900004.0
2006-01-16 22:56:00,114.846,114.855,114.842,114.842,419900009.0
2006-01-16 22:57:00,114.839,114.848,114.839,114.845,478000002.0
2006-01-16 22:58:00,114.844,114.854,114.839,114.854,235400002.0
2006-01-16 22:59:00,114.84,114.845,114.83,114.835,415299998.0
2006-01-16 23:00:00,114.85,114.856,114.835,114.835,257799995.0
2006-01-16 23:01:00,114.853,114.853,114.845,114.845,61400002.0
2006-01-16 23:02:00,114.852,114.853,114.848,114.848,222400005.0
2006-01-16 23:03:00,114.848,114.856,114.847,114.847,193199998.0
2006-01-16 23:04:00,114.857,114.862,114.852,114.852,179500001.0
2006-01-16 23:05:00,114.857,114.86,114.852,114.852,108799998.0
2006-01-16 23:06:00,114.862,114.863,114.854,114.856,206199998.0
2006-01-16 23:07:00,114.853,114.862,114.853,114.855,253400001.0
2006-01-16 23:08:00,114.855,114.86,114.853,114.853,208699997.0
2006-01-16 23:09:00,114.858,114.86,114.855,114.855,111799998.0
2006-01-16 23:10:00,114.855,114.86,114.855,114.855,342600003.0
2006-01-16 23:11:00,114.86,114.86,114.855,114.855,168500001.0
2006-01-16 23:12:00,114.852,114.863,114.849,114.863,208299997.0
2006-01-16 23:13:00,114.86,114.861,114.85,114.85,175000004.0
2006-01-16 23:14:00,114.848,114.857,114.848,114.853,314199995.0
2006-01-16 23:15:00,114.853,114.862,114.852,114.86,78399998.0
2006-01-16 23:16:00,114.852,114.86,114.852,114.853,190699997.0
2006-01-16 23:17:00,114.855,114.86,114.85,114.85,381699998.0
2006-01-16 23:18:00,114.856,114.864,114.851,114.855,170400004.0
2006-01-16 23:19:00,114.852,114.86,114.852,114.858,177900002.0
2006-01-16 23:20:00,114.86,114.865,114.86,114.863,200300001.0
2006-01-16 23:21:00,114.863,114.865,114.86,114.86,240099995.0
2006-01-16 23:22:00,114.858,114.862,114.854,114.855,236999998.0
2006-01-16 23:23:00,114.864,114.872,114.862,114.868,205200004.0
2006-01-16 23:24:00,114.865,114.87,114.865,114.87,49300002.0
2006-01-16 23:25:00,114.874,114.874,114.865,114.871,230400003.0
2006-01-16 23:26:00,114.864,114.873,114.862,114.873,265299998.0
2006-01-16 23:27:00,114.871,114.871,114.862,114.87,209700003.0
2006-01-16 23:28:00,114.865,114.87,114.862,114.865,238499998.0
2006-01-16 23:29:00,114.868,114.87,114.865,114.865,183800005.0
2006-01-16 23:30:00,114.867,114.867,114.863,114.866,48000002.0
2006-01-16 23:31:00,114.865,114.865,114.858,114.865,234300004.0
2006-01-16 23:32:00,114.858,114.865,114.858,114.865,348199999.0
2006-01-16 23:33:00,114.865,114.865,114.855,114.86,264299996.0
2006-01-16 23:34:00,114.865,114.874,114.863,114.866,238200006.0
2006-01-16 23:35:00,114.868,114.881,114.864,114.864,187600000.0
2006-01-16 23:36:00,114.865,114.871,114.862,114.871,229600000.0
2006-01-16 23:37:00,114.872,114.875,114.87,114.87,141599999.0
2006-01-16 23:38:00,114.869,114.873,114.865,114.865,139700004.0
2006-01-16 23:39:00,114.874,114.887,114.874,114.881,263899995.0
2006-01-16 23:40:00,114.883,114.909,114.883,114.896,166699997.0
2006-01-16 23:41:00,114.897,114.912,114.897,114.912,108399999.0
2006-01-16 23:42:00,114.91,114.913,114.904,114.911,221000000.0
2006-01-16 23:43:00,114.903,114.913,114.903,114.913,243400003.0
2006-01-16 23:44:00,114.91,114.919,114.909,114.909,201700000.0
2006-01-16 23:45:00,114.918,114.926,114.918,114.918,240100003.0
2006-01-16 23:46:00,114.923,114.923,114.905,114.905,189800003.0
2006-01-16 23:47:00,114.905,114.913,114.905,114.913,20200000.0
2006-01-16 23:48:00,114.915,114.915,114.905,114.915,217000005.0
2006-01-16 23:49:00,114.915,114.915,114.907,114.91,192999996.0
2006-01-16 23:50:00,114.907,114.915,114.907,114.915,199899999.0
2006-01-16 23:51:00,114.91,114.915,114.905,114.905,175899998.0
2006-01-16 23:52:00,114.915,114.915,114.907,114.907,185999999.0
2006-01-16 23:53:00,114.912,114.912,114.905,114.91,286100004.0
2006-01-16 23:54:00,114.912,114.924,114.908,114.918,125199999.0
2006-01-16 23:55:00,114.925,114.928,114.919,114.926,175800001.0
2006-01-16 23:56:00,114.931,114.937,114.928,114.935,220699999.0
2006-01-16 23:57:00,114.935,114.941,114.932,114.935,101100000.0
2006-01-16 23:58:00,114.938,114.938,114.928,114.928,157100002.0
2006-01-16 23:59:00,114.935,114.935,114.925,114.925,200600001.0
2006-01-17 00:00:00,114.938,114.967,114.937,114.958,320400003.0
2006-01-17 00:01:00,114.945,114.964,114.938,114.958,296500005.0
2006-01-17 00:02:00,114.946,114.952,114.94,114.945,299899997.0
2006-01-17 00:03:00,114.96,114.964,114.935,114.947,390200001.0
2006-01-17 00:04:00,114.943,114.955,114.933,114.955,402300000.0
2006-01-17 00:05:00,114.958,114.962,114.944,114.962,236900005.0
2006-01-17 00:06:00,114.963,114.991,114.963,114.988,104400002.0
2006-01-17 00:07:00,114.98,114.995,114.973,114.993,411899998.0
2006-01-17 00:08:00,114.982,114.991,114.96,114.96,161500000.0
2006-01-17 00:09:00,114.954,114.968,114.951,114.963,354200002.0
2006-01-17 00:10:00,114.963,114.977,114.958,114.977,242499999.0
2006-01-17 00:11:00,114.968,114.968,114.932,114.94,260399999.0
2006-01-17 00:12:00,114.952,114.961,114.941,114.95,333000005.0
2006-01-17 00:13:00,114.937,114.97,114.936,114.966,266799996.0
2006-01-17 00:14:00,114.98,114.98,114.952,114.966,251100002.0
2006-01-17 00:15:00,114.98,114.984,114.958,114.966,367100002.0
2006-01-17 00:16:00,114.961,114.978,114.96,114.967,187900003.0
2006-01-17 00:17:00,114.945,114.979,114.945,114.97,262900004.0
2006-01-17 00:18:00,114.98,114.985,114.965,114.969,329000002.0
2006-01-17 00:19:00,114.977,114.986,114.957,114.97,321800000.0
2006-01-17 00:20:00,114.977,115.003,114.968,114.999,218900000.0
2006-01-17 00:21:00,114.977,114.999,114.966,114.999,319200001.0
2006-01-17 00:22:00,114.985,114.999,114.975,114.987,170799999.0
2006-01-17 00:23:00,114.992,115.028,114.991,115.015,305499994.0
2006-01-17 00:24:00,115.017,115.035,115.004,115.026,182099997.0
2006-01-17 00:25:00,115.033,115.082,115.031,115.071,386500005.0
2006-01-17 00:26:00,115.048,115.065,114.996,115.056,157100000.0
2006-01-17 00:27:00,115.047,115.047,115.035,115.035,105500004.0
2006-01-17 00:28:00,115.045,115.052,115.044,115.047,308999998.0
2006-01-17 00:29:00,115.048,115.056,115.044,115.047,171199998.0
2006-01-17 00:30:00,115.049,115.056,115.046,115.049,238200006.0
2006-01-17 00:31:00,115.045,115.045,115.035,115.043,280000003.0
2006-01-17 00:32:00,115.043,115.043,115.03,115.03,298699996.0
2006-01-17 00:33:00,115.042,115.042,115.034,115.04,180700005.0
2006-01-17 00:34:00,115.036,115.041,115.032,115.04,396099997.0
2006-01-17 00:35:00,115.038,115.038,115.024,115.035,205099998.0
2006-01-17 00:36:00,115.037,115.039,115.031,115.031,214900000.0
2006-01-17 00:37:00,115.045,115.058,115.032,115.048,311599997.0
2006-01-17 00:38:00,115.055,115.061,115.055,115.055,106099999.0
2006-01-17 00:39:00,115.058,115.067,115.053,115.067,385900000.0
2006-01-17 00:40:00,115.092,115.142,115.092,115.141,158100001.0
2006-01-17 00:41:00,115.147,115.151,115.137,115.142,183099999.0
2006-01-17 00:42:00,115.142,115.142,115.115,115.12,351499991.0
2006-01-17 00:43:00,115.118,115.119,115.103,115.109,210600002.0
2006-01-17 00:44:00,115.109,115.13,115.108,115.125,314899998.0
2006-01-17 00:45:00,115.132,115.132,115.108,115.108,136800004.0
2006-01-17 00:46:00,115.109,115.113,115.105,115.111,213400003.0
2006-01-17 00:47:00,115.12,115.125,115.109,115.122,250599999.0
2006-01-17 00:48:00,115.123,115.123,115.114,115.115,129400001.0
2006-01-17 00:49:00,115.105,115.115,115.101,115.113,250899995.0
2006-01-17 00:50:00,115.11,115.11,115.1,115.1,7500000.0
2006-01-17 00:51:00,115.101,115.109,115.1,115.1,219100003.0
2006-01-17 00:52:00,115.104,115.116,115.101,115.101,307300001.0
2006-01-17 00:53:00,115.098,115.098,115.09,115.096,181700002.0
2006-01-17 00:54:00,115.105,115.115,115.105,115.11,127100001.0
2006-01-17 00:55:00,115.112,115.118,115.106,115.108,165200001.0
2006-01-17 00:56:00,115.1,115.105,115.098,115.098,279799999.0
2006-01-17 00:57:00,115.096,115.111,115.096,115.104,155600000.0
2006-01-17 00:58:00,115.108,115.108,115.107,115.107,135899998.0
2006-01-17 00:59:00,115.107,115.111,115.104,115.107,235999997.0
2006-01-17 01:00:00,115.107,115.115,115.103,115.105,294299996.0
2006-01-17 01:01:00,115.108,115.108,115.095,115.105,340300003.0
2006-01-17 01:02:00,115.105,115.11,115.1,115.107,363300003.0
2006-01-17 01:03:00,115.109,115.14,115.109,115.14,215400002.0
2006-01-17 01:04:00,115.141,115.145,115.134,115.145,127100001.0
2006-01-17 01:05:00,115.147,115.157,115.143,115.148,210500006.0
2006-01-17 01:06:00,115.146,115.146,115.126,115.14,187699999.0
2006-01-17 01:07:00,115.138,115.141,115.126,115.129,247599994.0
2006-01-17 01:08:00,115.115,115.115,115.101,115.101,174900003.0
2006-01-17 01:09:00,115.118,115.123,115.112,115.112,193200001.0
2006-01-17 01:10:00,115.111,115.111,115.089,115.09,405099999.0
2006-01-17 01:11:00,115.089,115.103,115.085,115.103,299000007.0
2006-01-17 01:12:00,115.1,115.105,115.1,115.105,136799997.0
2006-01-17 01:13:00,115.097,115.1,115.097,115.1,90800000.0
2006-01-17 01:14:00,115.102,115.102,115.1,115.1,53300000.0
2006-01-17 01:15:00,115.105,115.105,115.097,115.1,304899995.0
2006-01-17 01:16:00,115.11,115.146,115.11,115.146,286599993.0
2006-01-17 01:17:00,115.151,115.157,115.142,115.157,354999999.0
2006-01-17 01:18:00,115.163,115.163,115.152,115.157,206299998.0
2006-01-17 01:19:00,115.149,115.171,115.149,115.171,176400001.0
2006-01-17 01:20:00,115.171,115.171,115.146,115.146,354800000.0
2006-01-17 01:21:00,115.162,115.175,115.162,115.167,169800002.0
2006-01-17 01:22:00,115.166,115.168,115.145,115.145,141600001.0
2006-01-17 01:23:00,115.143,115.156,115.143,115.148,178799999.0
2006-01-17 01:24:00,115.149,115.153,115.142,115.142,281300003.0
2006-01-17 01:25:00,115.144,115.153,115.141,115.153,207400003.0
2006-01-17 01:26:00,115.143,115.143,115.108,115.109,184599995.0
2006-01-17 01:27:00,115.114,115.114,115.066,115.066,172199997.0
2006-01-17 01:28:00,115.038,115.057,115.029,115.054,101799999.0
2006-01-17 01:29:00,115.051,115.063,115.051,115.063,332200009.0
2006-01-17 01:30:00,115.058,115.065,115.04,115.04,74000001.0
2006-01-17 01:31:00,115.035,115.048,115.035,115.045,114700001.0
2006-01-17 01:32:00,115.046,115.06,115.046,115.059,221200002.0
2006-01-17 01:33:00,115.054,115.058,115.047,115.047,270299994.0
2006-01-17 01:34:00,115.04,115.048,115.035,115.04,392699994.0
2006-01-17 01:35:00,115.047,115.051,115.046,115.047,216799997.0
2006-01-17 01:36:00,115.045,115.045,115.005,115.005,256499999.0
2006-01-17 01:37:00,115.017,115.032,115.017,115.023,355299995.0
2006-01-17 01:38:00,115.025,115.034,115.013,115.028,253899997.0
2006-01-17 01:39:00,115.011,115.018,115.011,115.013,249400006.0
2006-01-17 01:40:00,115.013,115.014,115.005,115.009,258500005.0
2006-01-17 01:41:00,115.018,115.02,115.01,115.01,141099998.0
2006-01-17 01:42:00,114.998,115.001,114.986,115.001,228599996.0
2006-01-17 01:43:00,115.001,115.011,114.999,115.011,348899998.0
2006-01-17 01:44:00,115.007,115.02,115.007,115.019,151400003.0
2006-01-17 01:45:00,115.02,115.023,115.013,115.023,284900005.0
2006-01-17 01:46:00,115.019,115.056,115.019,115.055,336799997.0
2006-01-17 01:47:00,115.057,115.075,115.057,115.065,245600003.0
2006-01-17 01:48:00,115.071,115.071,115.06,115.06,265099992.0
2006-01-17 01:49:00,115.058,115.083,115.058,115.083,166999999.0
2006-01-17 01:50:00,115.083,115.11,115.083,115.103,216399999.0
2006-01-17 01:51:00,115.11,115.128,115.11,115.128,143000002.0
2006-01-17 01:52:00,115.128,115.131,115.12,115.123,278100001.0
2006-01-17 01:53:00,115.125,115.132,115.116,115.132,174899998.0
2006-01-17 01:54:00,115.123,115.123,115.084,115.088,272200005.0
2006-01-17 01:55:00,115.098,115.101,115.078,115.078,299400003.0
2006-01-17 01:56:00,115.061,115.074,115.058,115.058,331900002.0
2006-01-17 01:57:00,115.054,115.069,115.049,115.059,204000002.0
2006-01-17 01:58:00,115.052,115.062,115.047,115.057,328900006.0
2006-01-17 01:59:00,115.062,115.073,115.058,115.059,225200005.0
2006-01-17 02:00:00,115.064,115.091,115.064,115.091,87199999.0
2006-01-17 02:01:00,115.093,115.113,115.093,115.113,225000001.0
2006-01-17 02:02:00,115.105,115.107,115.091,115.091,316499998.0
2006-01-17 02:03:00,115.073,115.073,115.033,115.033,245999999.0
2006-01-17 02:04:00,115.019,115.031,115.011,115.031,166000001.0
2006-01-17 02:05:00,115.041,115.052,115.041,115.05,307099993.0
2006-01-17 02:06:00,115.056,115.064,115.053,115.059,297600004.0
2006-01-17 02:07:00,115.054,115.058,115.054,115.055,106099999.0
2006-01-17 02:08:00,115.051,115.052,115.028,115.028,195100003.0
2006-01-17 02:09:00,115.028,115.028,114.998,115.005,307399999.0
2006-01-17 02:10:00,114.995,115.041,114.985,115.041,231600001.0
2006-01-17 02:11:00,115.051,115.079,115.051,115.077,316700001.0
2006-01-17 02:12:00,115.088,115.101,115.088,115.093,268199998.0
2006-01-17 02:13:00,115.076,115.076,115.046,115.049,331399996.0
2006-01-17 02:14:00,115.054,115.084,115.054,115.08,147000000.0
2006-01-17 02:15:00,115.086,115.089,115.054,115.064,185700001.0
2006-01-17 02:16:00,115.084,115.086,115.074,115.082,284799999.0
2006-01-17 02:17:00,115.088,115.116,115.088,115.116,146299998.0
2006-01-17 02:18:00,115.118,115.127,115.116,115.12,145000001.0
2006-01-17 02:19:00,115.116,115.133,115.116,115.129,300000000.0
2006-01-17 02:20:00,115.127,115.131,115.125,115.125,202000000.0
2006-01-17 02:21:00,115.121,115.158,115.121,115.158,178300000.0
2006-01-17 02:22:00,115.174,115.193,115.166,115.166,167199999.0
2006-01-17 02:23:00,115.149,115.155,115.14,115.155,181099995.0
2006-01-17 02:24:00,115.167,115.167,115.156,115.158,113599998.0
2006-01-17 02:25:00,115.143,115.143,115.11,115.114,215800005.0
2006-01-17 02:26:00,115.118,115.137,115.117,115.122,319600003.0
2006-01-17 02:27:00,115.12,115.12,115.112,115.116,204000003.0
2006-01-17 02:28:00,115.124,115.132,115.095,115.095,163300000.0
2006-01-17 02:29:00,115.093,115.101,115.086,115.092,201700001.0
2006-01-17 02:30:00,115.105,115.139,115.105,115.115,222700000.0
2006-01-17 02:31:00,115.116,115.118,115.109,115.109,356199994.0
2006-01-17 02:32:00,115.107,115.122,115.107,115.122,310500003.0
2006-01-17 02:33:00,115.122,115.122,115.109,115.117,231300005.0
2006-01-17 02:34:00,115.122,115.122,115.108,115.108,111400000.0
2006-01-17 02:35:00,115.103,115.103,115.088,115.102,448699998.0
2006-01-17 02:36:00,115.107,115.123,115.107,115.123,209499999.0
2006-01-17 02:37:00,115.124,115.126,115.124,115.126,105299995.0
2006-01-17 02:38:00,115.132,115.141,115.128,115.128,372900008.0
2006-01-17 02:39:00,115.118,115.118,115.114,115.116,239600003.0
2006-01-17 02:40:00,115.118,115.132,115.118,115.132,229900000.0
2006-01-17 02:41:00,115.138,115.146,115.137,115.137,218199997.0
2006-01-17 02:42:00,115.133,115.146,115.128,115.145,233700000.0
2006-01-17 02:43:00,115.147,115.147,115.127,115.127,260699997.0
2006-01-17 02:44:00,115.129,115.133,115.124,115.127,176700000.0
2006-01-17 02:45:00,115.12,115.127,115.118,115.12,271100000.0
2006-01-17 02:46:00,115.124,115.132,115.124,115.132,100499998.0
2006-01-17 02:47:00,115.13,115.138,115.126,115.135,303799999.0
2006-01-17 02:48:00,115.135,115.135,115.127,115.13,219600001.0
2006-01-17 02:49:00,115.139,115.14,115.134,115.135,171099999.0
2006-01-17 02:50:00,115.13,115.16,115.129,115.16,313500004.0
2006-01-17 02:51:00,115.172,115.188,115.172,115.173,233000001.0
2006-01-17 02:52:00,115.181,115.204,115.181,115.188,274500002.0
2006-01-17 02:53:00,115.188,115.193,115.182,115.186,214499993.0
2006-01-17 02:54:00,115.184,115.207,115.184,115.198,244699997.0
2006-01-17 02:55:00,115.189,115.189,115.161,115.179,112100000.0
2006-01-17 02:56:00,115.189,115.237,115.189,115.235,316699999.0
2006-01-17 02:57:00,115.231,115.245,115.225,115.24,244999995.0
2006-01-17 02:58:00,115.248,115.248,115.228,115.228,207600003.0
2006-01-17 02:59:00,115.232,115.232,115.213,115.213,441399999.0
2006-01-17 03:00:00,115.2,115.2,115.191,115.198,256700000.0
2006-01-17 03:01:00,115.202,115.225,115.191,115.225,159699997.0
2006-01-17 03:02:00,115.229,115.248,115.229,115.248,224299993.0
2006-01-17 03:03:00,115.245,115.246,115.229,115.232,126799998.0
2006-01-17 03:04:00,115.225,115.235,115.218,115.22,194700003.0
2006-01-17 03:05:00,115.204,115.204,115.165,115.165,109499999.0
2006-01-17 03:06:00,115.177,115.181,115.165,115.168,196199994.0
2006-01-17 03:07:00,115.16,115.171,115.159,115.159,304300002.0
2006-01-17 03:08:00,115.156,115.177,115.156,115.177,327799993.0
2006-01-17 03:09:00,115.179,115.192,115.176,115.192,174299999.0
2006-01-17 03:10:00,115.19,115.19,115.175,115.185,140700000.0
2006-01-17 03:11:00,115.183,115.183,115.175,115.18,379100000.0
2006-01-17 03:12:00,115.168,115.176,115.168,115.175,134600000.0
2006-01-17 03:13:00,115.177,115.184,115.172,115.184,368699997.0
2006-01-17 03:14:00,115.19,115.215,115.19,115.206,195299997.0
2006-01-17 03:15:00,115.212,115.212,115.195,115.2,195300000.0
2006-01-17 03:16:00,115.192,115.193,115.188,115.193,199199998.0
2006-01-17 03:17:00,115.193,115.207,115.193,115.204,214300001.0
2006-01-17 03:18:00,115.203,115.207,115.197,115.2,168499996.0
2006-01-17 03:19:00,115.202,115.202,115.189,115.202,157600001.0
2006-01-17 03:20:00,115.207,115.207,115.186,115.19,206199999.0
2006-01-17 03:21:00,115.19,115.19,115.177,115.182,137000002.0
2006-01-17 03:22:00,115.182,115.188,115.175,115.175,353500000.0
2006-01-17 03:23:00,115.175,115.18,115.163,115.163,105500002.0
2006-01-17 03:24:00,115.165,115.171,115.154,115.158,271199996.0
2006-01-17 03:25:00,115.152,115.152,115.138,115.138,215699996.0
2006-01-17 03:26:00,115.152,115.152,115.141,115.148,313599997.0
2006-01-17 03:27:00,115.155,115.16,115.152,115.155,192099998.0
2006-01-17 03:28:00,115.155,115.159,115.151,115.157,182100001.0
2006-01-17 03:29:00,115.15,115.156,115.144,115.153,332499999.0
2006-01-17 03:30:00,115.146,115.156,115.146,115.148,198199999.0
2006-01-17 03:31:00,115.148,115.152,115.141,115.141,231499999.0
2006-01-17 03:32:00,115.137,115.148,115.136,115.14,313500001.0
2006-01-17 03:33:00,115.147,115.148,115.131,115.138,308400001.0
2006-01-17 03:34:00,115.146,115.151,115.137,115.137,264099998.0
2006-01-17 03:35:00,115.131,115.141,115.114,115.114,149499998.0
2006-01-17 03:36:00,115.096,115.103,115.09,115.103,217599999.0
2006-01-17 03:37:00,115.103,115.116,115.103,115.11,214799999.0
2006-01-17 03:38:00,115.12,115.13,115.12,115.12,241100002.0
2006-01-17 03:39:00,115.12,115.12,115.112,115.12,66299999.0
2006-01-17 03:40:00,115.112,115.12,115.101,115.117,254099996.0
2006-01-17 03:41:00,115.106,115.106,115.101,115.101,118399998.0
2006-01-17 03:42:00,115.1,115.102,115.093,115.1,209300003.0
2006-01-17 03:43:00,115.097,115.097,115.076,115.084,196800001.0
2006-01-17 03:44:00,115.097,115.104,115.094,115.096,292599999.0
2006-01-17 03:45:00,115.088,115.088,115.064,115.074,147700002.0
2006-01-17 03:46:00,115.066,115.066,115.044,115.044,356100001.0
2006-01-17 03:47:00,115.05,115.059,115.045,115.045,135700001.0
2006-01-17 03:48:00,115.044,115.057,115.036,115.057,218700001.0
2006-01-17 03:49:00,115.061,115.061,115.021,115.021,138000000.0
2006-01-17 03:50:00,115.029,115.04,115.029,115.04,91600002.0
2006-01-17 03:51:00,115.038,115.038,115.014,115.018,271400001.0
2006-01-17 03:52:00,115.01,115.01,114.99,114.99,186800001.0
2006-01-17 03:53:00,114.989,115.008,114.983,115.002,193700001.0
2006-01-17 03:54:00,115.009,115.022,115.009,115.022,218300002.0
2006-01-17 03:55:00,115.019,115.019,114.968,114.97,280900003.0
2006-01-17 03:56:00,114.957,114.957,114.928,114.929,165300003.0
2006-01-17 03:57:00,114.937,114.955,114.937,114.947,164999997.0
2006-01-17 03:58:00,114.939,114.951,114.939,114.945,298500001.0
2006-01-17 03:59:00,114.947,114.953,114.94,114.94,501200001.0
2006-01-17 04:00:00,114.951,114.951,114.935,114.94,450000000.0
2006-01-17 04:01:00,114.944,114.963,114.944,114.953,502799998.0
2006-01-17 04:02:00,114.945,114.953,114.942,114.953,274599999.0
2006-01-17 04:03:00,114.949,114.954,114.947,114.953,200799998.0
2006-01-17 04:04:00,114.969,114.992,114.969,114.992,269499999.0
2006-01-17 04:05:00,114.993,115.003,114.989,114.992,327999995.0
2006-01-17 04:06:00,114.994,115.001,114.984,115.001,187399998.0
2006-01-17 04:07:00,114.997,115.004,114.983,114.983,433000000.0
2006-01-17 04:08:00,114.978,114.978,114.967,114.975,183300000.0
2006-01-17 04:09:00,114.972,114.972,114.956,114.958,236699997.0
2006-01-17 04:10:00,114.961,114.973,114.957,114.973,221000003.0
2006-01-17 04:11:00,114.977,114.993,114.977,114.99,108599998.0
2006-01-17 04:12:00,114.996,115.005,114.994,115.005,169899998.0
2006-01-17 04:13:00,115.005,115.011,114.996,115.007,342800006.0
2006-01-17 04:14:00,115.01,115.012,115.003,115.007,281600001.0
2006-01-17 04:15:00,115.01,115.041,115.007,115.041,314500005.0
2006-01-17 04:16:00,115.04,115.05,115.022,115.022,250399996.0
2006-01-17 04:17:00,115.017,115.037,115.017,115.019,160600000.0
2006-01-17 04:18:00,115.01,115.019,115.008,115.017,156400000.0
2006-01-17 04:19:00,115.005,115.005,114.98,114.985,225799997.0
2006-01-17 04:20:00,114.978,114.992,114.978,114.983,319000001.0
2006-01-17 04:21:00,114.986,114.986,114.976,114.985,283900004.0
2006-01-17 04:22:00,114.984,114.987,114.974,114.987,234000002.0
2006-01-17 04:23:00,114.99,114.995,114.99,114.995,108500000.0
2006-01-17 04:24:00,114.987,114.995,114.984,114.987,182500005.0
2006-01-17 04:25:00,114.982,114.992,114.981,114.992,204099999.0
2006-01-17 04:26:00,114.986,114.993,114.98,114.991,237600000.0
2006-01-17 04:27:00,114.99,114.991,114.98,114.981,418900000.0
2006-01-17 04:28:00,114.985,114.991,114.979,114.98,162399999.0
2006-01-17 04:29:00,114.965,114.965,114.96,114.96,59900002.0
2006-01-17 04:30:00,114.937,114.948,114.935,114.941,254599998.0
2006-01-17 04:31:00,114.93,114.93,114.912,114.917,182000002.0
2006-01-17 04:32:00,114.912,114.925,114.912,114.913,194500005.0
2006-01-17 04:33:00,114.911,114.923,114.911,114.923,211899996.0
2006-01-17 04:34:00,114.917,114.927,114.917,114.918,115200002.0
2006-01-17 04:35:00,114.915,114.915,114.905,114.914,143300003.0
2006-01-17 04:36:00,114.902,114.912,114.9,114.912,157899998.0
2006-01-17 04:37:00,114.912,114.923,114.912,114.918,241399995.0
2006-01-17 04:38:00,114.923,114.923,114.916,114.917,192600002.0
2006-01-17 04:39:00,114.917,114.922,114.912,114.912,336600008.0
2006-01-17 04:40:00,114.912,114.912,114.903,114.91,120900000.0
2006-01-17 04:41:00,114.902,114.917,114.899,114.915,173200001.0
2006-01-17 04:42:00,114.927,114.932,114.92,114.92,106800003.0
2006-01-17 04:43:00,114.927,114.934,114.92,114.921,121900000.0
2006-01-17 04:44:00,114.92,114.923,114.914,114.919,173300001.0
2006-01-17 04:45:00,114.923,114.923,114.907,114.917,193999999.0
2006-01-17 04:46:00,114.913,114.913,114.908,114.909,236199999.0
2006-01-17 04:47:00,114.915,114.915,114.91,114.915,164500001.0
2006-01-17 04:48:00,114.913,114.913,114.903,114.907,322000000.0
2006-01-17 04:49:00,114.907,114.914,114.903,114.91,244999999.0
2006-01-17 04:50:00,114.905,114.91,114.905,114.905,178899999.0
2006-01-17 04:51:00,114.906,114.906,114.888,114.888,182000000.0
2006-01-17 04:52:00,114.893,114.893,114.872,114.872,121200003.0
2006-01-17 04:53:00,114.879,114.886,114.876,114.876,197200000.0
2006-01-17 04:54:00,114.882,114.883,114.872,114.883,216700001.0
2006-01-17 04:55:00,114.881,114.881,114.861,114.861,34099999.0
2006-01-17 04:56:00,114.859,114.868,114.859,114.868,208100001.0
2006-01-17 04:57:00,114.872,114.879,114.86,114.877,114600000.0
2006-01-17 04:58:00,114.887,114.894,114.887,114.894,22600000.0
2006-01-17 04:59:00,114.893,114.908,114.885,114.908,167200001.0
2006-01-17 05:00:00,114.912,114.912,114.897,114.897,349599998.0
2006-01-17 05:01:00,114.893,114.901,114.888,114.888,176000004.0
2006-01-17 05:02:00,114.876,114.882,114.87,114.87,216499998.0
2006-01-17 05:03:00,114.86,114.865,114.854,114.854,226799998.0
2006-01-17 05:04:00,114.857,114.861,114.853,114.859,152400000.0
2006-01-17 05:05:00,114.866,114.871,114.863,114.871,209600006.0
2006-01-17 05:06:00,114.875,114.878,114.857,114.857,186500002.0
2006-01-17 05:07:00,114.866,114.866,114.832,114.833,326600000.0
2006-01-17 05:08:00,114.835,114.835,114.806,114.806,143600002.0
2006-01-17 05:09:00,114.805,114.811,114.791,114.811,138600002.0
2006-01-17 05:10:00,114.819,114.827,114.819,114.821,229000002.0
2006-01-17 05:11:00,114.818,114.848,114.813,114.848,152000001.0
2006-01-17 05:12:00,114.852,114.859,114.846,114.848,165799998.0
2006-01-17 05:13:00,114.843,114.843,114.836,114.837,12000000.0
2006-01-17 05:14:00,114.836,114.844,114.836,114.844,96400002.0
2006-01-17 05:15:00,114.836,114.841,114.825,114.827,254500002.0
2006-01-17 05:16:00,114.83,114.84,114.83,114.835,318100000.0
2006-01-17 05:17:00,114.832,114.839,114.823,114.837,155999998.0
2006-01-17 05:18:00,114.824,114.827,114.824,114.827,5500000.0
2006-01-17 05:19:00,114.82,114.834,114.82,114.825,332900001.0
2006-01-17 05:20:00,114.835,114.835,114.835,114.835,24500000.0
2006-01-17 05:21:00,114.833,114.844,114.831,114.844,457700009.0
2006-01-17 05:22:00,114.84,114.852,114.837,114.852,324500008.0
2006-01-17 05:23:00,114.85,114.855,114.845,114.855,201000003.0
2006-01-17 05:24:00,114.86,114.862,114.855,114.855,309299995.0
2006-01-17 05:25:00,114.851,114.861,114.851,114.86,252100000.0
2006-01-17 05:26:00,114.853,114.872,114.853,114.86,184600001.0
2006-01-17 05:27:00,114.863,114.863,114.858,114.858,51299999.0
2006-01-17 05:28:00,114.86,114.863,114.853,114.857,168999997.0
2006-01-17 05:29:00,114.849,114.849,114.844,114.844,42899998.0
2006-01-17 05:30:00,114.847,114.851,114.842,114.847,358000003.0
2006-01-17 05:31:00,114.84,114.845,114.837,114.84,311100003.0
2006-01-17 05:32:00,114.837,114.845,114.837,114.845,487900005.0
2006-01-17 05:33:00,114.848,114.862,114.847,114.862,231600002.0
2006-01-17 05:34:00,114.857,114.863,114.854,114.859,287500000.0
2006-01-17 05:35:00,114.861,114.861,114.84,114.841,265800003.0
2006-01-17 05:36:00,114.849,114.849,114.839,114.839,37500000.0
2006-01-17 05:37:00,114.85,114.854,114.847,114.853,218000001.0
2006-01-17 05:38:00,114.858,114.862,114.852,114.857,163500001.0
2006-01-17 05:39:00,114.854,114.863,114.854,114.863,66900001.0
2006-01-17 05:40:00,114.866,114.874,114.858,114.874,317999995.0
2006-01-17 05:41:00,114.88,114.901,114.88,114.898,297900003.0
2006-01-17 05:42:00,114.901,114.916,114.898,114.916,284299998.0
2006-01-17 05:43:00,114.923,114.923,114.913,114.917,264500006.0
2006-01-17 05:44:00,114.908,114.908,114.9,114.9,149599999.0
2006-01-17 05:45:00,114.905,114.905,114.895,114.905,152000000.0
2006-01-17 05:46:00,114.908,114.911,114.902,114.902,213999999.0
2006-01-17 05:47:00,114.903,114.903,114.891,114.898,136199999.0
2006-01-17 05:48:00,114.895,114.911,114.895,114.911,369699999.0
2006-01-17 05:49:00,114.915,114.922,114.91,114.919,289000002.0
2006-01-17 05:50:00,114.927,114.934,114.926,114.934,228600004.0
2006-01-17 05:51:00,114.932,114.933,114.928,114.933,230800001.0
2006-01-17 05:52:00,114.93,114.93,114.919,114.919,70200000.0
2006-01-17 05:53:00,114.917,114.93,114.917,114.92,99899999.0
2006-01-17 05:54:00,114.919,114.925,114.914,114.918,293699998.0
2006-01-17 05:55:00,114.917,114.923,114.912,114.923,424499998.0
2006-01-17 05:56:00,114.925,114.925,114.918,114.92,135799998.0
2006-01-17 05:57:00,114.92,114.923,114.92,114.92,193000003.0
2006-01-17 05:58:00,114.923,114.923,114.911,114.916,196000000.0
2006-01-17 05:59:00,114.92,114.925,114.914,114.924,227600000.0
2006-01-17 06:00:00,114.919,114.926,114.917,114.917,122099997.0
2006-01-17 06:01:00,114.914,114.927,114.914,114.925,208500001.0
2006-01-17 06:02:00,114.933,114.934,114.924,114.934,322400001.0
2006-01-17 06:03:00,114.93,114.935,114.928,114.928,198400005.0
2006-01-17 06:04:00,114.918,114.933,114.918,114.929,235399998.0
2006-01-17 06:05:00,114.932,114.932,114.922,114.93,228400003.0
2006-01-17 06:06:00,114.936,114.936,114.923,114.925,333300007.0
2006-01-17 06:07:00,114.922,114.924,114.922,114.924,90400002.0
2006-01-17 06:08:00,114.937,114.943,114.931,114.943,298700003.0
2006-01-17 06:09:00,114.948,114.951,114.947,114.947,100699999.0
2006-01-17 06:10:00,114.945,114.953,114.943,114.949,155300006.0
2006-01-17 06:11:00,114.944,114.956,114.944,114.947,178199997.0
2006-01-17 06:12:00,114.935,114.945,114.935,114.945,180800001.0
2006-01-17 06:13:00,114.938,114.945,114.938,114.94,148999999.0
2006-01-17 06:14:00,114.942,114.96,114.942,114.957,267099999.0
2006-01-17 06:15:00,114.963,114.974,114.963,114.963,115399999.0
2006-01-17 06:16:00,114.969,114.992,114.966,114.992,108199999.0
2006-01-17 06:17:00,114.988,114.988,114.972,114.972,210300003.0
2006-01-17 06:18:00,114.963,114.969,114.955,114.958,458399999.0
2006-01-17 06:19:00,114.963,114.969,114.96,114.965,341299997.0
2006-01-17 06:20:00,114.957,114.962,114.957,114.957,263299999.0
2006-01-17 06:21:00,114.951,114.952,114.942,114.946,182100002.0
2006-01-17 06:22:00,114.947,114.95,114.939,114.941,252800000.0
2006-01-17 06:23:00,114.945,114.954,114.942,114.954,265899997.0
2006-01-17 06:24:00,114.95,114.955,114.948,114.955,275800006.0
2006-01-17 06:25:00,114.955,114.955,114.947,114.95,388900006.0
2006-01-17 06:26:00,114.95,114.967,114.95,114.96,202400000.0
2006-01-17 06:27:00,114.963,114.963,114.939,114.947,348000002.0
2006-01-17 06:28:00,114.942,114.952,114.942,114.951,123400002.0
2006-01-17 06:29:00,114.948,114.954,114.942,114.942,210399998.0
2006-01-17 06:30:00,114.942,114.948,114.942,114.947,111499997.0
2006-01-17 06:31:00,114.933,114.935,114.93,114.93,74900000.0
2006-01-17 06:32:00,114.934,114.934,114.922,114.93,100900001.0
2006-01-17 06:33:00,114.927,114.931,114.924,114.93,142700005.0
2006-01-17 06:34:00,114.93,114.935,114.925,114.93,176999998.0
2006-01-17 06:35:00,114.938,114.944,114.935,114.94,284599998.0
2006-01-17 06:36:00,114.945,114.96,114.944,114.948,170299997.0
2006-01-17 06:37:00,114.94,114.952,114.94,114.952,194700003.0
2006-01-17 06:38:00,114.955,114.955,114.942,114.95,169799998.0
2006-01-17 06:39:00,114.957,114.964,114.952,114.952,341999995.0
2006-01-17 06:40:00,114.957,114.963,114.953,114.963,118300001.0
2006-01-17 06:41:00,114.963,114.963,114.956,114.958,238900003.0
2006-01-17 06:42:00,114.96,114.96,114.954,114.958,292200005.0
2006-01-17 06:43:00,114.953,114.953,114.943,114.943,157099999.0
2006-01-17 06:44:00,114.937,114.95,114.937,114.941,367600006.0
2006-01-17 06:45:00,114.937,114.959,114.937,114.938,268100001.0
2006-01-17 06:46:00,114.945,114.945,114.937,114.94,197199999.0
2006-01-17 06:47:00,114.931,114.949,114.931,114.949,178700001.0
2006-01-17 06:48:00,114.959,114.959,114.956,114.956,47099998.0
2006-01-17 06:49:00,114.963,114.963,114.948,114.954,199000006.0
2006-01-17 06:50:00,114.955,114.955,114.95,114.955,217600001.0
2006-01-17 06:51:00,114.958,114.966,114.953,114.957,187300001.0
2006-01-17 06:52:00,114.963,114.963,114.951,114.957,386899993.0
2006-01-17 06:53:00,114.952,114.96,114.952,114.954,197600001.0
2006-01-17 06:54:00,114.952,114.953,114.946,114.953,245100003.0
2006-01-17 06:55:00,114.95,114.955,114.95,114.955,127500004.0
2006-01-17 06:56:00,114.952,114.953,114.944,114.949,288299995.0
2006-01-17 06:57:00,114.953,114.953,114.944,114.944,113199998.0
2006-01-17 06:58:00,114.941,114.948,114.941,114.948,253900006.0
2006-01-17 06:59:00,114.957,114.963,114.951,114.963,198200001.0
2006-01-17 07:00:00,114.954,114.959,114.954,114.959,83500000.0
2006-01-17 07:01:00,114.956,114.981,114.956,114.976,293400001.0
2006-01-17 07:02:00,114.981,114.997,114.979,114.979,272700001.0
2006-01-17 07:03:00,114.975,114.983,114.967,114.967,228599996.0
2006-01-17 07:04:00,114.977,115.005,114.977,115.005,250200002.0
2006-01-17 07:05:00,115.008,115.013,114.998,115.013,441599998.0
2006-01-17 07:06:00,115.008,115.021,115.008,115.018,95699998.0
2006-01-17 07:07:00,115.029,115.04,115.016,115.04,272599998.0
2006-01-17 07:08:00,115.032,115.039,115.026,115.033,245900003.0
2006-01-17 07:09:00,115.033,115.033,115.021,115.021,206200002.0
2006-01-17 07:10:00,115.015,115.023,115.015,115.016,157300000.0
2006-01-17 07:11:00,115.03,115.039,115.03,115.039,161700000.0
2006-01-17 07:12:00,115.048,115.048,115.041,115.045,141900001.0
2006-01-17 07:13:00,115.039,115.039,115.027,115.035,247599993.0
2006-01-17 07:14:00,115.033,115.033,115.024,115.024,265300000.0
2006-01-17 07:15:00,115.023,115.023,115.014,115.017,246299999.0
2006-01-17 07:16:00,115.009,115.027,115.009,115.027,313599990.0
2006-01-17 07:17:00,115.026,115.03,115.026,115.03,204300001.0
2006-01-17 07:18:00,115.038,115.044,115.036,115.04,254300001.0
2006-01-17 07:19:00,115.037,115.038,115.028,115.029,146000000.0
2006-01-17 07:20:00,115.025,115.025,115.022,115.025,231300003.0
2006-01-17 07:21:00,115.026,115.031,115.022,115.027,145900001.0
2006-01-17 07:22:00,115.022,115.029,115.022,115.028,148100002.0
2006-01-17 07:23:00,115.018,115.023,115.017,115.02,226499994.0
2006-01-17 07:24:00,115.02,115.038,115.019,115.021,429900006.0
2006-01-17 07:25:00,115.023,115.04,115.02,115.04,248700000.0
2006-01-17 07:26:00,115.039,115.039,115.031,115.031,235399996.0
2006-01-17 07:27:00,115.028,115.031,115.022,115.025,202499998.0
2006-01-17 07:28:00,115.032,115.032,115.025,115.028,156000001.0
2006-01-17 07:29:00,115.038,115.038,115.025,115.035,130100002.0
2006-01-17 07:30:00,115.03,115.035,115.028,115.028,194699999.0
2006-01-17 07:31:00,115.033,115.033,115.022,115.027,230200001.0
2006-01-17 07:32:00,115.021,115.033,115.018,115.033,343400009.0
2006-01-17 07:33:00,115.038,115.053,115.038,115.048,306200001.0
2006-01-17 07:34:00,115.045,115.072,115.045,115.067,299000001.0
2006-01-17 07:35:00,115.063,115.071,115.053,115.063,241500003.0
2006-01-17 07:36:00,115.067,115.07,115.053,115.058,188500004.0
2006-01-17 07:37:00,115.05,115.055,115.048,115.055,167500001.0
2006-01-17 07:38:00,115.051,115.062,115.046,115.062,184400002.0
2006-01-17 07:39:00,115.059,115.069,115.059,115.065,104299999.0
2006-01-17 07:40:00,115.062,115.062,115.051,115.055,173200002.0
2006-01-17 07:41:00,115.066,115.071,115.061,115.071,187200005.0
2006-01-17 07:42:00,115.067,115.067,115.06,115.06,89700001.0
2006-01-17 07:43:00,115.064,115.064,115.054,115.059,114600004.0
2006-01-17 07:44:00,115.049,115.049,115.03,115.042,227200000.0
2006-01-17 07:45:00,115.038,115.056,115.036,115.054,354900007.0
2006-01-17 07:46:00,115.06,115.069,115.06,115.061,300999995.0
2006-01-17 07:47:00,115.062,115.071,115.061,115.061,256199998.0
2006-01-17 07:48:00,115.057,115.057,115.036,115.036,419800004.0
2006-01-17 07:49:00,115.04,115.052,115.04,115.052,180200001.0
2006-01-17 07:50:00,115.048,115.057,115.048,115.057,91599999.0
2006-01-17 07:51:00,115.062,115.069,115.054,115.065,233400000.0
2006-01-17 07:52:00,115.06,115.072,115.058,115.072,117300001.0
2006-01-17 07:53:00,115.077,115.078,115.063,115.063,171100001.0
2006-01-17 07:54:00,115.068,115.086,115.068,115.082,260299999.0
2006-01-17 07:55:00,115.088,115.109,115.088,115.1,297599998.0
2006-01-17 07:56:00,115.104,115.11,115.1,115.102,260999996.0
2006-01-17 07:57:00,115.111,115.118,115.1,115.108,327400004.0
2006-01-17 07:58:00,115.104,115.112,115.101,115.106,189799998.0
2006-01-17 07:59:00,115.1,115.1,115.087,115.092,187099998.0
2006-01-17 08:00:00,115.09,115.098,115.09,115.092,119099999.0
2006-01-17 08:01:00,115.09,115.1,115.09,115.092,313599995.0
2006-01-17 08:02:00,115.093,115.093,115.081,115.081,126200001.0
2006-01-17 08:03:00,115.077,115.085,115.075,115.085,187800002.0
2006-01-17 08:04:00,115.083,115.083,115.069,115.078,245699998.0
2006-01-17 08:05:00,115.091,115.095,115.085,115.085,217799995.0
2006-01-17 08:06:00,115.089,115.104,115.089,115.097,430799995.0
2006-01-17 08:07:00,115.1,115.106,115.094,115.094,263800000.0
2006-01-17 08:08:00,115.093,115.096,115.088,115.096,148800000.0
2006-01-17 08:09:00,115.103,115.103,115.091,115.103,302000004.0
2006-01-17 08:10:00,115.104,115.118,115.104,115.118,318400003.0
2006-01-17 08:11:00,115.113,115.113,115.096,115.096,231000000.0
2006-01-17 08:12:00,115.099,115.102,115.089,115.097,365100001.0
2006-01-17 08:13:00,115.082,115.083,115.081,115.083,210400001.0
2006-01-17 08:14:00,115.082,115.09,115.08,115.08,224600001.0
2006-01-17 08:15:00,115.082,115.088,115.073,115.08,226699999.0
2006-01-17 08:16:00,115.083,115.083,115.07,115.072,134099998.0
2006-01-17 08:17:00,115.068,115.077,115.068,115.069,179599998.0
2006-01-17 08:18:00,115.072,115.072,115.055,115.063,293900006.0
2006-01-17 08:19:00,115.06,115.065,115.06,115.065,223699999.0
2006-01-17 08:20:00,115.058,115.058,115.033,115.033,125500003.0
2006-01-17 08:21:00,115.026,115.026,115.01,115.01,208799996.0
2006-01-17 08:22:00,114.998,115.01,114.998,115.004,271300004.0
2006-01-17 08:23:00,115.009,115.009,115.006,115.006,44400002.0
2006-01-17 08:24:00,115.012,115.012,114.992,114.992,323200004.0
2006-01-17 08:25:00,114.993,115.0,114.981,114.994,336099998.0
2006-01-17 08:26:00,114.995,115.009,114.994,115.002,215999999.0
2006-01-17 08:27:00,115.003,115.011,115.003,115.006,250200004.0
2006-01-17 08:28:00,114.996,115.012,114.992,115.0,192900002.0
2006-01-17 08:29:00,114.992,114.992,114.951,114.952,331300004.0
2006-01-17 08:30:00,114.933,114.952,114.932,114.947,384100000.0
2006-01-17 08:31:00,114.946,114.949,114.935,114.948,381500002.0
2006-01-17 08:32:00,114.953,114.97,114.953,114.961,307700004.0
2006-01-17 08:33:00,114.968,114.973,114.961,114.968,142099997.0
2006-01-17 08:34:00,114.977,114.977,114.968,114.968,304999995.0
2006-01-17 08:35:00,114.978,114.982,114.976,114.976,218100000.0
2006-01-17 08:36:00,114.971,114.982,114.965,114.965,250900004.0
2006-01-17 08:37:00,114.95,114.95,114.907,114.909,121600000.0
2006-01-17 08:38:00,114.908,114.922,114.908,114.914,376700004.0
2006-01-17 08:39:00,114.908,114.911,114.904,114.907,130400002.0
2006-01-17 08:40:00,114.917,114.923,114.914,114.923,338899995.0
2006-01-17 08:41:00,114.928,114.928,114.918,114.92,143100002.0
2006-01-17 08:42:00,114.924,114.94,114.924,114.935,114900000.0
2006-01-17 08:43:00,114.944,114.948,114.944,114.948,46799999.0
2006-01-17 08:44:00,114.954,114.971,114.954,114.954,228799995.0
2006-01-17 08:45:00,114.945,114.949,114.938,114.939,276400000.0
2006-01-17 08:46:00,114.934,114.934,114.917,114.917,159499997.0
2006-01-17 08:47:00,114.902,114.902,114.835,114.835,396800001.0
2006-01-17 08:48:00,114.822,114.841,114.821,114.841,87200000.0
2006-01-17 08:49:00,114.841,114.841,114.819,114.819,253100002.0
2006-01-17 08:50:00,114.822,114.847,114.822,114.838,159999999.0
2006-01-17 08:51:00,114.838,114.856,114.836,114.849,303000000.0
2006-01-17 08:52:00,114.847,114.847,114.798,114.801,199199997.0
2006-01-17 08:53:00,114.802,114.821,114.802,114.809,334300004.0
2006-01-17 08:54:00,114.82,114.83,114.815,114.83,310900006.0
2006-01-17 08:55:00,114.826,114.839,114.825,114.829,202899999.0
2006-01-17 08:56:00,114.84,114.851,114.839,114.839,188400000.0
2006-01-17 08:57:00,114.845,114.868,114.845,114.865,139400000.0
2006-01-17 08:58:00,114.88,114.903,114.88,114.883,257399998.0
2006-01-17 08:59:00,114.868,114.871,114.848,114.849,351999999.0
2006-01-17 09:00:00,114.852,114.886,114.852,114.866,290700006.0
2006-01-17 09:01:00,114.879,114.886,114.879,114.885,270300005.0
2006-01-17 09:02:00,114.888,114.898,114.883,114.883,280900001.0
2006-01-17 09:03:00,114.883,114.883,114.87,114.87,119800000.0
2006-01-17 09:04:00,114.87,114.87,114.85,114.851,165900002.0
2006-01-17 09:05:00,114.845,114.884,114.845,114.879,218800002.0
2006-01-17 09:06:00,114.879,114.883,114.873,114.873,160300004.0
2006-01-17 09:07:00,114.863,114.863,114.847,114.852,81100000.0
2006-01-17 09:08:00,114.857,114.862,114.855,114.857,351500002.0
2006-01-17 09:09:00,114.852,114.852,114.837,114.851,203800001.0
2006-01-17 09:10:00,114.848,114.869,114.848,114.865,370999999.0
2006-01-17 09:11:00,114.871,114.877,114.863,114.864,187899995.0
2006-01-17 09:12:00,114.858,114.866,114.856,114.857,243800000.0
2006-01-17 09:13:00,114.858,114.87,114.858,114.868,208999997.0
2006-01-17 09:14:00,114.879,114.88,114.863,114.863,185800000.0
2006-01-17 09:15:00,114.855,114.87,114.843,114.87,358600004.0
2006-01-17 09:16:00,114.867,114.873,114.865,114.865,92699999.0
2006-01-17 09:17:00,114.858,114.868,114.858,114.865,251499998.0
2006-01-17 09:18:00,114.854,114.854,114.808,114.81,266899998.0
2006-01-17 09:19:00,114.799,114.799,114.744,114.764,171999999.0
2006-01-17 09:20:00,114.754,114.754,114.727,114.733,118500001.0
2006-01-17 09:21:00,114.728,114.733,114.707,114.707,194400006.0
2006-01-17 09:22:00,114.703,114.71,114.698,114.709,361199995.0
2006-01-17 09:23:00,114.709,114.721,114.708,114.717,341099999.0
2006-01-17 09:24:00,114.717,114.728,114.717,114.728,201200002.0
2006-01-17 09:25:00,114.726,114.74,114.719,114.73,173199999.0
2006-01-17 09:26:00,114.731,114.731,114.715,114.715,61200001.0
2006-01-17 09:27:00,114.707,114.707,114.649,114.65,128200002.0
2006-01-17 09:28:00,114.66,114.67,114.66,114.667,188400000.0
2006-01-17 09:29:00,114.661,114.669,114.661,114.667,104100002.0
2006-01-17 09:30:00,114.67,114.681,114.663,114.681,164300000.0
2006-01-17 09:31:00,114.689,114.711,114.684,114.711,176800004.0
2006-01-17 09:32:00,114.716,114.716,114.682,114.682,83800003.0
2006-01-17 09:33:00,114.661,114.661,114.602,114.602,228299998.0
2006-01-17 09:34:00,114.579,114.606,114.569,114.595,188200002.0
2006-01-17 09:35:00,114.604,114.612,114.6,114.612,320999997.0
2006-01-17 09:36:00,114.618,114.633,114.616,114.628,230000001.0
2006-01-17 09:37:00,114.638,114.66,114.635,114.66,322300006.0
2006-01-17 09:38:00,114.66,114.667,114.648,114.653,310600000.0
2006-01-17 09:39:00,114.637,114.637,114.607,114.607,158899997.0
2006-01-17 09:40:00,114.607,114.625,114.607,114.624,368799998.0
2006-01-17 09:41:00,114.627,114.644,114.627,114.644,361299994.0
2006-01-17 09:42:00,114.647,114.65,114.634,114.634,85300001.0
2006-01-17 09:43:00,114.64,114.647,114.635,114.647,291000006.0
2006-01-17 09:44:00,114.646,114.646,114.62,114.62,276200001.0
2006-01-17 09:45:00,114.621,114.633,114.617,114.633,126800000.0
2006-01-17 09:46:00,114.633,114.648,114.625,114.648,170800002.0
2006-01-17 09:47:00,114.652,114.654,114.643,114.647,183300002.0
2006-01-17 09:48:00,114.637,114.653,114.637,114.653,171499997.0
2006-01-17 09:49:00,114.645,114.657,114.645,114.648,289300001.0
2006-01-17 09:50:00,114.648,114.667,114.648,114.656,104300000.0
2006-01-17 09:51:00,114.652,114.672,114.652,114.672,182000006.0
2006-01-17 09:52:00,114.67,114.67,114.661,114.667,155300000.0
2006-01-17 09:53:00,114.661,114.673,114.661,114.673,130599998.0
2006-01-17 09:54:00,114.673,114.697,114.673,114.692,215899995.0
2006-01-17 09:55:00,114.712,114.722,114.712,114.719,93899998.0
2006-01-17 09:56:00,114.71,114.71,114.69,114.69,238799999.0
2006-01-17 09:57:00,114.681,114.686,114.674,114.683,162699996.0
2006-01-17 09:58:00,114.688,114.7,114.685,114.691,258700003.0
2006-01-17 09:59:00,114.689,114.697,114.686,114.69,211599997.0
2006-01-17 10:00:00,114.69,114.695,114.683,114.691,215099999.0
2006-01-17 10:01:00,114.692,114.695,114.68,114.687,221900002.0
2006-01-17 10:02:00,114.691,114.698,114.681,114.681,279999998.0
2006-01-17 10:03:00,114.677,114.683,114.669,114.678,115100001.0
2006-01-17 10:04:00,114.68,114.691,114.68,114.687,177899999.0
2006-01-17 10:05:00,114.692,114.692,114.669,114.669,260200002.0
2006-01-17 10:06:00,114.672,114.68,114.664,114.664,179100005.0
2006-01-17 10:07:00,114.651,114.656,114.638,114.638,274600005.0
2006-01-17 10:08:00,114.635,114.663,114.635,114.663,164700001.0
2006-01-17 10:09:00,114.671,114.671,114.658,114.659,265599994.0
2006-01-17 10:10:00,114.666,114.688,114.665,114.678,274099998.0
2006-01-17 10:11:00,114.696,114.716,114.696,114.71,293400001.0
2006-01-17 10:12:00,114.712,114.72,114.71,114.718,206699995.0
2006-01-17 10:13:00,114.715,114.715,114.709,114.715,164000001.0
2006-01-17 10:14:00,114.708,114.719,114.704,114.717,315999999.0
2006-01-17 10:15:00,114.713,114.713,114.698,114.703,326100000.0
2006-01-17 10:16:00,114.7,114.702,114.682,114.702,313500005.0
2006-01-17 10:17:00,114.704,114.707,114.694,114.707,197200000.0
2006-01-17 10:18:00,114.713,114.722,114.708,114.716,347100002.0
2006-01-17 10:19:00,114.703,114.716,114.703,114.705,226599998.0
2006-01-17 10:20:00,114.717,114.728,114.717,114.724,235199996.0
2006-01-17 10:21:00,114.722,114.722,114.714,114.714,134799999.0
2006-01-17 10:22:00,114.715,114.747,114.715,114.744,423099999.0
2006-01-17 10:23:00,114.74,114.743,114.725,114.743,237299997.0
2006-01-17 10:24:00,114.742,114.751,114.732,114.751,165599998.0
2006-01-17 10:25:00,114.76,114.773,114.757,114.76,188499998.0
2006-01-17 10:26:00,114.751,114.76,114.744,114.76,120900003.0
2006-01-17 10:27:00,114.756,114.791,114.756,114.791,103199998.0
2006-01-17 10:28:00,114.798,114.798,114.774,114.786,68200001.0
2006-01-17 10:29:00,114.782,114.788,114.781,114.781,220600004.0
2006-01-17 10:30:00,114.782,114.782,114.765,114.768,363200005.0
2006-01-17 10:31:00,114.772,114.773,114.763,114.773,145900001.0
2006-01-17 10:32:00,114.776,114.791,114.776,114.786,419600002.0
2006-01-17 10:33:00,114.78,114.791,114.78,114.78,205200000.0
2006-01-17 10:34:00,114.778,114.789,114.778,114.788,325300005.0
2006-01-17 10:35:00,114.797,114.818,114.797,114.817,158000000.0
2006-01-17 10:36:00,114.812,114.822,114.797,114.797,120100001.0
2006-01-17 10:37:00,114.803,114.803,114.792,114.792,162500000.0
2006-01-17 10:38:00,114.793,114.793,114.781,114.79,244199997.0
2006-01-17 10:39:00,114.79,114.79,114.776,114.784,167499997.0
2006-01-17 10:40:00,114.783,114.783,114.776,114.778,155500002.0
2006-01-17 10:41:00,114.781,114.781,114.772,114.774,111500000.0
2006-01-17 10:42:00,114.779,114.783,114.773,114.783,275400008.0
2006-01-17 10:43:00,114.783,114.783,114.776,114.778,235199995.0
2006-01-17 10:44:00,114.779,114.783,114.772,114.772,348700008.0
2006-01-17 10:45:00,114.776,114.78,114.772,114.777,186499997.0
2006-01-17 10:46:00,114.787,114.794,114.787,114.79,162599999.0
2006-01-17 10:47:00,114.797,114.801,114.793,114.798,171200002.0
2006-01-17 10:48:00,114.8,114.8,114.789,114.795,52899999.0
2006-01-17 10:49:00,114.791,114.81,114.791,114.81,224000001.0
2006-01-17 10:50:00,114.797,114.797,114.749,114.749,268700001.0
2006-01-17 10:51:00,114.752,114.755,114.749,114.754,250000005.0
2006-01-17 10:52:00,114.757,114.76,114.74,114.743,179800004.0
2006-01-17 10:53:00,114.741,114.752,114.741,114.752,201099997.0
2006-01-17 10:54:00,114.747,114.751,114.737,114.737,140199997.0
2006-01-17 10:55:00,114.735,114.74,114.727,114.727,193700002.0
2006-01-17 10:56:00,114.73,114.74,114.73,114.74,247800005.0
2006-01-17 10:57:00,114.743,114.756,114.743,114.75,236300002.0
2006-01-17 10:58:00,114.753,114.753,114.739,114.739,273899993.0
2006-01-17 10:59:00,114.748,114.753,114.747,114.747,239899998.0
2006-01-17 11:00:00,114.755,114.76,114.752,114.758,178599999.0
2006-01-17 11:01:00,114.762,114.765,114.762,114.765,227299998.0
2006-01-17 11:02:00,114.76,114.76,114.74,114.753,331300004.0
2006-01-17 11:03:00,114.753,114.753,114.747,114.747,106700003.0
2006-01-17 11:04:00,114.745,114.745,114.717,114.721,235599998.0
2006-01-17 11:05:00,114.715,114.737,114.715,114.727,334899997.0
2006-01-17 11:06:00,114.741,114.763,114.741,114.749,194000000.0
2006-01-17 11:07:00,114.769,114.804,114.742,114.804,415600003.0
2006-01-17 11:08:00,114.808,114.811,114.794,114.799,254699999.0
2006-01-17 11:09:00,114.799,114.803,114.793,114.8,226800004.0
2006-01-17 11:10:00,114.803,114.803,114.787,114.797,221700001.0
2006-01-17 11:11:00,114.797,114.803,114.796,114.803,99399999.0
2006-01-17 11:12:00,114.808,114.818,114.801,114.807,446800001.0
2006-01-17 11:13:00,114.798,114.815,114.797,114.815,200499996.0
2006-01-17 11:14:00,114.823,114.827,114.813,114.823,239399996.0
2006-01-17 11:15:00,114.818,114.824,114.815,114.824,128299999.0
2006-01-17 11:16:00,114.825,114.845,114.825,114.845,93599998.0
2006-01-17 11:17:00,114.845,114.848,114.837,114.839,170799999.0
2006-01-17 11:18:00,114.832,114.832,114.815,114.815,239200006.0
2006-01-17 11:19:00,114.815,114.82,114.808,114.819,327600001.0
2006-01-17 11:20:00,114.823,114.823,114.807,114.81,221400003.0
2006-01-17 11:21:00,114.81,114.832,114.81,114.832,122499999.0
2006-01-17 11:22:00,114.84,114.84,114.825,114.825,254399997.0
2006-01-17 11:23:00,114.819,114.864,114.819,114.858,227099998.0
2006-01-17 11:24:00,114.854,114.866,114.854,114.863,126100001.0
2006-01-17 11:25:00,114.866,114.877,114.86,114.86,187200001.0
2006-01-17 11:26:00,114.863,114.903,114.859,114.898,275699997.0
2006-01-17 11:27:00,114.9,114.9,114.884,114.893,302600003.0
2006-01-17 11:28:00,114.902,114.917,114.902,114.905,251699999.0
2006-01-17 11:29:00,114.907,114.907,114.88,114.88,84700000.0
2006-01-17 11:30:00,114.882,114.913,114.875,114.913,214799992.0
2006-01-17 11:31:00,114.93,114.935,114.922,114.922,138700001.0
2006-01-17 11:32:00,114.912,114.912,114.896,114.905,189400002.0
2006-01-17 11:33:00,114.914,114.914,114.892,114.892,79000000.0
2006-01-17 11:34:00,114.887,114.887,114.859,114.864,110899999.0
2006-01-17 11:35:00,114.862,114.868,114.854,114.862,233499995.0
2006-01-17 11:36:00,114.86,114.863,114.854,114.863,207000005.0
2006-01-17 11:37:00,114.872,114.879,114.87,114.87,227800001.0
2006-01-17 11:38:00,114.867,114.867,114.862,114.865,156100001.0
2006-01-17 11:39:00,114.868,114.872,114.858,114.872,182199999.0
2006-01-17 11:40:00,114.868,114.89,114.863,114.89,241200002.0
2006-01-17 11:41:00,114.897,114.931,114.897,114.931,256700000.0
2006-01-17 11:42:00,114.94,114.95,114.936,114.938,267799999.0
2006-01-17 11:43:00,114.943,114.978,114.943,114.966,192799996.0
2006-01-17 11:44:00,114.973,114.973,114.956,114.956,203000000.0
2006-01-17 11:45:00,114.966,114.971,114.956,114.961,214300003.0
2006-01-17 11:46:00,114.954,114.954,114.942,114.947,243399994.0
2006-01-17 11:47:00,114.949,114.963,114.949,114.962,258900004.0
2006-01-17 11:48:00,114.98,115.01,114.98,114.998,226500004.0
2006-01-17 11:49:00,114.99,114.99,114.973,114.98,211800003.0
2006-01-17 11:50:00,114.983,115.038,114.983,115.038,137300002.0
2006-01-17 11:51:00,115.032,115.049,115.029,115.031,330899994.0
2006-01-17 11:52:00,115.033,115.033,115.017,115.017,251100001.0
2006-01-17 11:53:00,115.012,115.021,115.012,115.02,283900001.0
2006-01-17 11:54:00,115.032,115.056,115.032,115.045,233100001.0
2006-01-17 11:55:00,115.041,115.042,115.033,115.038,383499998.0
2006-01-17 11:56:00,115.029,115.029,115.01,115.01,193099997.0
2006-01-17 11:57:00,115.007,115.009,114.975,114.975,323800006.0
2006-01-17 11:58:00,114.971,114.986,114.966,114.978,194400000.0
2006-01-17 11:59:00,114.982,114.999,114.973,114.973,180699997.0
2006-01-17 12:00:00,114.968,114.986,114.966,114.986,326600000.0
2006-01-17 12:01:00,114.998,115.002,114.989,114.989,139900000.0
2006-01-17 12:02:00,114.99,114.998,114.99,114.998,237200002.0
2006-01-17 12:03:00,115.008,115.017,115.005,115.013,180899999.0
2006-01-17 12:04:00,115.023,115.031,115.016,115.016,326999999.0
2006-01-17 12:05:00,115.018,115.029,115.017,115.026,289500002.0
2006-01-17 12:06:00,115.02,115.028,115.017,115.02,214500002.0
2006-01-17 12:07:00,115.023,115.029,115.012,115.027,262999998.0
2006-01-17 12:08:00,115.027,115.027,115.013,115.024,368500006.0
2006-01-17 12:09:00,115.017,115.018,115.003,115.01,320100002.0
2006-01-17 12:10:00,115.005,115.005,114.987,114.987,48299999.0
2006-01-17 12:11:00,114.988,114.997,114.985,114.99,392000001.0
2006-01-17 12:12:00,115.015,115.027,115.012,115.017,234999995.0
2006-01-17 12:13:00,115.014,115.017,115.003,115.017,225400001.0
2006-01-17 12:14:00,115.017,115.017,114.982,114.982,482500008.0
2006-01-17 12:15:00,114.995,115.017,114.995,115.01,87700002.0
2006-01-17 12:16:00,115.005,115.02,115.005,115.011,312100007.0
2006-01-17 12:17:00,115.008,115.008,115.002,115.005,335799993.0
2006-01-17 12:18:00,115.001,115.006,114.993,114.993,195899997.0
2006-01-17 12:19:00,114.991,115.01,114.991,114.996,412599998.0
2006-01-17 12:20:00,114.992,114.995,114.987,114.992,216300001.0
2006-01-17 12:21:00,114.993,114.993,114.98,114.985,262300000.0
2006-01-17 12:22:00,114.987,114.992,114.977,114.988,153000001.0
2006-01-17 12:23:00,114.99,114.99,114.963,114.967,283400002.0
2006-01-17 12:24:00,114.975,114.991,114.974,114.991,227699996.0
2006-01-17 12:25:00,114.985,114.99,114.978,114.987,200699997.0
2006-01-17 12:26:00,114.982,114.982,114.973,114.982,201499996.0
2006-01-17 12:27:00,114.977,114.977,114.935,114.935,271700001.0
2006-01-17 12:28:00,114.93,114.957,114.93,114.957,83299999.0
2006-01-17 12:29:00,114.967,114.973,114.967,114.973,175000000.0
2006-01-17 12:30:00,114.973,114.987,114.973,114.98,228000006.0
2006-01-17 12:31:00,114.974,114.979,114.974,114.979,35100000.0
2006-01-17 12:32:00,114.977,114.985,114.967,114.967,176699999.0
2006-01-17 12:33:00,114.978,114.98,114.969,114.972,118699998.0
2006-01-17 12:34:00,114.972,114.98,114.972,114.973,240500001.0
2006-01-17 12:35:00,114.983,114.991,114.972,114.991,249699996.0
2006-01-17 12:36:00,114.995,115.0,114.982,114.99,175200002.0
2006-01-17 12:37:00,114.988,114.989,114.974,114.974,136900003.0
2006-01-17 12:38:00,114.972,114.981,114.972,114.972,88800000.0
2006-01-17 12:39:00,114.97,114.97,114.963,114.963,90700001.0
2006-01-17 12:40:00,114.963,114.97,114.956,114.963,293299999.0
2006-01-17 12:41:00,114.953,114.96,114.937,114.943,127299997.0
2006-01-17 12:42:00,114.946,114.946,114.929,114.936,238500000.0
2006-01-17 12:43:00,114.929,114.929,114.912,114.918,199799996.0
2006-01-17 12:44:00,114.924,114.926,114.912,114.912,222000005.0
2006-01-17 12:45:00,114.923,114.95,114.912,114.95,307499994.0
2006-01-17 12:46:00,114.951,114.953,114.932,114.932,431000006.0
2006-01-17 12:47:00,114.936,114.948,114.923,114.946,207800000.0
2006-01-17 12:48:00,114.952,114.971,114.952,114.957,344599995.0
2006-01-17 12:49:00,114.95,114.95,114.941,114.941,285700002.0
2006-01-17 12:50:00,114.937,114.954,114.937,114.951,229199995.0
2006-01-17 12:51:00,114.96,114.963,114.954,114.954,284300005.0
2006-01-17 12:52:00,114.95,114.951,114.948,114.948,103699999.0
2006-01-17 12:53:00,114.938,114.94,114.933,114.94,72400000.0
2006-01-17 12:54:00,114.941,114.949,114.934,114.945,339900003.0
2006-01-17 12:55:00,114.957,114.99,114.957,114.99,139499999.0
2006-01-17 12:56:00,114.993,114.997,114.977,114.986,404999994.0
2006-01-17 12:57:00,114.99,114.998,114.987,114.989,231599999.0
2006-01-17 12:58:00,114.993,115.006,114.99,114.999,328199994.0
2006-01-17 12:59:00,115.003,115.003,114.987,114.987,225699999.0
2006-01-17 13:00:00,114.987,114.991,114.982,114.991,222599996.0
2006-01-17 13:01:00,114.993,115.005,114.993,115.0,183400003.0
2006-01-17 13:02:00,115.012,115.052,115.012,115.045,114999998.0
2006-01-17 13:03:00,115.05,115.064,115.05,115.06,261600005.0
2006-01-17 13:04:00,115.058,115.065,115.053,115.065,210599998.0
2006-01-17 13:05:00,115.066,115.068,115.059,115.068,275500002.0
2006-01-17 13:06:00,115.065,115.072,115.057,115.072,170500000.0
2006-01-17 13:07:00,115.072,115.086,115.069,115.073,334000006.0
2006-01-17 13:08:00,115.08,115.099,115.08,115.089,319300007.0
2006-01-17 13:09:00,115.083,115.083,115.067,115.067,183499999.0
2006-01-17 13:10:00,115.07,115.073,115.059,115.065,321000005.0
2006-01-17 13:11:00,115.063,115.072,115.058,115.072,133400001.0
2006-01-17 13:12:00,115.068,115.085,115.068,115.08,382500005.0
2006-01-17 13:13:00,115.096,115.111,115.081,115.106,287999996.0
2006-01-17 13:14:00,115.114,115.123,115.113,115.114,173600005.0
2006-01-17 13:15:00,115.118,115.127,115.116,115.124,269399996.0
2006-01-17 13:16:00,115.125,115.164,115.125,115.164,95799999.0
2006-01-17 13:17:00,115.165,115.2,115.161,115.193,90300000.0
2006-01-17 13:18:00,115.197,115.197,115.179,115.179,181899999.0
2006-01-17 13:19:00,115.169,115.169,115.157,115.157,227700001.0
2006-01-17 13:20:00,115.16,115.164,115.153,115.153,226600002.0
2006-01-17 13:21:00,115.159,115.164,115.156,115.164,203900002.0
2006-01-17 13:22:00,115.163,115.17,115.151,115.17,317400000.0
2006-01-17 13:23:00,115.163,115.175,115.157,115.165,156800001.0
2006-01-17 13:24:00,115.164,115.164,115.147,115.147,156200000.0
2006-01-17 13:25:00,115.148,115.15,115.142,115.15,197800001.0
2006-01-17 13:26:00,115.148,115.156,115.148,115.152,206699998.0
2006-01-17 13:27:00,115.15,115.153,115.144,115.144,104600001.0
2006-01-17 13:28:00,115.153,115.187,115.153,115.187,131500001.0
2006-01-17 13:29:00,115.189,115.199,115.185,115.195,259099997.0
2006-01-17 13:30:00,115.191,115.191,115.177,115.185,462999998.0
2006-01-17 13:31:00,115.184,115.199,115.175,115.199,310600000.0
2006-01-17 13:32:00,115.207,115.207,115.196,115.2,323999998.0
2006-01-17 13:33:00,115.213,115.219,115.211,115.211,371200002.0
2006-01-17 13:34:00,115.205,115.213,115.205,115.21,189599996.0
2006-01-17 13:35:00,115.208,115.213,115.204,115.205,117699998.0
2006-01-17 13:36:00,115.205,115.215,115.202,115.21,268799998.0
2006-01-17 13:37:00,115.222,115.236,115.222,115.235,108600000.0
2006-01-17 13:38:00,115.232,115.238,115.226,115.226,157899997.0
2006-01-17 13:39:00,115.233,115.242,115.226,115.242,104699998.0
2006-01-17 13:40:00,115.268,115.347,115.268,115.345,198499998.0
2006-01-17 13:41:00,115.343,115.362,115.336,115.362,373000001.0
2006-01-17 13:42:00,115.37,115.37,115.357,115.365,202600003.0
2006-01-17 13:43:00,115.36,115.364,115.346,115.364,174199996.0
2006-01-17 13:44:00,115.374,115.417,115.37,115.417,301699993.0
2006-01-17 13:45:00,115.413,115.413,115.356,115.356,297300001.0
2006-01-17 13:46:00,115.364,115.408,115.364,115.398,206599997.0
2006-01-17 13:47:00,115.407,115.419,115.384,115.384,186599999.0
2006-01-17 13:48:00,115.372,115.372,115.349,115.35,150699999.0
2006-01-17 13:49:00,115.34,115.349,115.34,115.345,218399998.0
2006-01-17 13:50:00,115.35,115.356,115.339,115.35,193199999.0
2006-01-17 13:51:00,115.357,115.37,115.349,115.35,149600004.0
2006-01-17 13:52:00,115.339,115.351,115.333,115.333,213399995.0
2006-01-17 13:53:00,115.328,115.35,115.328,115.342,305200001.0
2006-01-17 13:54:00,115.345,115.345,115.326,115.336,264399998.0
2006-01-17 13:55:00,115.337,115.342,115.333,115.337,255800003.0
2006-01-17 13:56:00,115.333,115.338,115.33,115.333,358100006.0
2006-01-17 13:57:00,115.338,115.342,115.332,115.332,307600003.0
2006-01-17 13:58:00,115.328,115.328,115.316,115.325,271200001.0
2006-01-17 13:59:00,115.32,115.32,115.303,115.303,263799997.0
2006-01-17 14:00:00,115.31,115.33,115.31,115.33,177800002.0
2006-01-17 14:01:00,115.335,115.355,115.33,115.33,229799996.0
2006-01-17 14:02:00,115.328,115.334,115.32,115.32,140600002.0
2006-01-17 14:03:00,115.313,115.323,115.313,115.314,171600004.0
2006-01-17 14:04:00,115.328,115.34,115.324,115.324,251099996.0
2006-01-17 14:05:00,115.325,115.335,115.319,115.319,259200006.0
2006-01-17 14:06:00,115.326,115.333,115.325,115.333,235100004.0
2006-01-17 14:07:00,115.337,115.34,115.329,115.332,289300008.0
2006-01-17 14:08:00,115.333,115.347,115.331,115.337,164300000.0
2006-01-17 14:09:00,115.329,115.345,115.329,115.337,134699999.0
2006-01-17 14:10:00,115.34,115.349,115.34,115.342,117099998.0
2006-01-17 14:11:00,115.346,115.356,115.344,115.344,250500001.0
2006-01-17 14:12:00,115.334,115.34,115.322,115.322,93799998.0
2006-01-17 14:13:00,115.32,115.333,115.32,115.328,190100000.0
2006-01-17 14:14:00,115.333,115.335,115.321,115.328,344500006.0
2006-01-17 14:15:00,115.336,115.342,115.331,115.331,253499999.0
2006-01-17 14:16:00,115.332,115.333,115.318,115.318,93000001.0
2006-01-17 14:17:00,115.322,115.341,115.322,115.341,360000008.0
2006-01-17 14:18:00,115.338,115.343,115.332,115.332,248499999.0
2006-01-17 14:19:00,115.328,115.328,115.302,115.302,168799999.0
2006-01-17 14:20:00,115.288,115.299,115.288,115.29,287900005.0
2006-01-17 14:21:00,115.29,115.29,115.28,115.28,57499998.0
2006-01-17 14:22:00,115.274,115.274,115.259,115.264,165000000.0
2006-01-17 14:23:00,115.272,115.272,115.254,115.256,328599997.0
2006-01-17 14:24:00,115.258,115.262,115.244,115.249,414300001.0
2006-01-17 14:25:00,115.262,115.279,115.26,115.26,125599999.0
2006-01-17 14:26:00,115.257,115.266,115.257,115.258,128999999.0
2006-01-17 14:27:00,115.256,115.262,115.255,115.255,120599999.0
2006-01-17 14:28:00,115.253,115.263,115.251,115.263,423699996.0
2006-01-17 14:29:00,115.262,115.263,115.254,115.263,223400002.0
2006-01-17 14:30:00,115.256,115.256,115.224,115.23,238500003.0
2006-01-17 14:31:00,115.22,115.22,115.204,115.217,296000000.0
2006-01-17 14:32:00,115.215,115.225,115.21,115.21,290600001.0
2006-01-17 14:33:00,115.192,115.192,115.143,115.143,238200001.0
2006-01-17 14:34:00,115.137,115.151,115.137,115.15,70200001.0
2006-01-17 14:35:00,115.148,115.158,115.145,115.154,218699999.0
2006-01-17 14:36:00,115.145,115.151,115.135,115.141,313800002.0
2006-01-17 14:37:00,115.138,115.138,115.108,115.12,257300002.0
2006-01-17 14:38:00,115.124,115.157,115.124,115.157,183400002.0
2006-01-17 14:39:00,115.158,115.169,115.153,115.159,335199995.0
2006-01-17 14:40:00,115.158,115.17,115.158,115.167,232900004.0
2006-01-17 14:41:00,115.163,115.163,115.152,115.154,93000002.0
2006-01-17 14:42:00,115.148,115.16,115.144,115.157,175100002.0
2006-01-17 14:43:00,115.159,115.171,115.157,115.169,262300000.0
2006-01-17 14:44:00,115.17,115.17,115.153,115.161,301000000.0
2006-01-17 14:45:00,115.154,115.157,115.154,115.157,173099995.0
2006-01-17 14:46:00,115.163,115.165,115.163,115.165,233599997.0
2006-01-17 14:47:00,115.157,115.165,115.157,115.16,137200000.0
2006-01-17 14:48:00,115.163,115.163,115.152,115.157,157100003.0
2006-01-17 14:49:00,115.153,115.163,115.15,115.163,57199999.0
2006-01-17 14:50:00,115.15,115.15,115.126,115.126,84300002.0
2006-01-17 14:51:00,115.131,115.137,115.125,115.128,164000003.0
2006-01-17 14:52:00,115.137,115.141,115.135,115.141,131199997.0
2006-01-17 14:53:00,115.142,115.145,115.137,115.14,161199999.0
2006-01-17 14:54:00,115.142,115.148,115.142,115.148,182900002.0
2006-01-17 14:55:00,115.148,115.153,115.142,115.15,244599998.0
2006-01-17 14:56:00,115.153,115.153,115.141,115.141,151300004.0
2006-01-17 14:57:00,115.147,115.147,115.14,115.147,196700003.0
2006-01-17 14:58:00,115.147,115.153,115.142,115.142,296200002.0
2006-01-17 14:59:00,115.146,115.148,115.143,115.146,172600004.0
2006-01-17 15:00:00,115.144,115.158,115.144,115.151,144500001.0
2006-01-17 15:01:00,115.158,115.167,115.153,115.167,256599998.0
2006-01-17 15:02:00,115.173,115.185,115.173,115.183,156899996.0
2006-01-17 15:03:00,115.185,115.189,115.181,115.181,156700005.0
2006-01-17 15:04:00,115.179,115.222,115.179,115.222,178499999.0
2006-01-17 15:05:00,115.234,115.268,115.234,115.268,203200004.0
2006-01-17 15:06:00,115.255,115.276,115.255,115.268,157699997.0
2006-01-17 15:07:00,115.25,115.265,115.248,115.265,168600004.0
2006-01-17 15:08:00,115.272,115.282,115.27,115.277,245399999.0
2006-01-17 15:09:00,115.277,115.278,115.268,115.27,222900003.0
2006-01-17 15:10:00,115.257,115.267,115.251,115.265,220599997.0
2006-01-17 15:11:00,115.26,115.267,115.247,115.25,250800002.0
2006-01-17 15:12:00,115.253,115.253,115.241,115.241,276499997.0
2006-01-17 15:13:00,115.248,115.251,115.243,115.248,283800005.0
2006-01-17 15:14:00,115.253,115.281,115.253,115.281,171200004.0
2006-01-17 15:15:00,115.278,115.281,115.27,115.27,156500000.0
2006-01-17 15:16:00,115.271,115.28,115.269,115.28,217599994.0
2006-01-17 15:17:00,115.277,115.308,115.277,115.308,179300004.0
2006-01-17 15:18:00,115.32,115.322,115.313,115.317,232100003.0
2006-01-17 15:19:00,115.322,115.331,115.321,115.322,308500004.0
2006-01-17 15:20:00,115.322,115.338,115.32,115.335,270800005.0
2006-01-17 15:21:00,115.34,115.345,115.327,115.333,142400001.0
2006-01-17 15:22:00,115.354,115.376,115.354,115.372,235700002.0
2006-01-17 15:23:00,115.378,115.398,115.376,115.389,248399997.0
2006-01-17 15:24:00,115.392,115.406,115.383,115.383,257900002.0
2006-01-17 15:25:00,115.38,115.38,115.364,115.364,184600004.0
2006-01-17 15:26:00,115.364,115.371,115.358,115.358,132300000.0
2006-01-17 15:27:00,115.354,115.367,115.348,115.367,290999995.0
2006-01-17 15:28:00,115.366,115.366,115.359,115.36,195600002.0
2006-01-17 15:29:00,115.356,115.362,115.351,115.362,124300000.0
2006-01-17 15:30:00,115.356,115.356,115.344,115.345,249199997.0
2006-01-17 15:31:00,115.348,115.348,115.297,115.297,199599998.0
2006-01-17 15:32:00,115.283,115.307,115.283,115.297,286600008.0
2006-01-17 15:33:00,115.31,115.319,115.306,115.312,152699997.0
2006-01-17 15:34:00,115.307,115.307,115.294,115.297,221399992.0
2006-01-17 15:35:00,115.28,115.28,115.241,115.242,199000004.0
2006-01-17 15:36:00,115.25,115.259,115.242,115.242,315599999.0
2006-01-17 15:37:00,115.23,115.256,115.226,115.256,264999997.0
2006-01-17 15:38:00,115.263,115.298,115.253,115.298,195299998.0
2006-01-17 15:39:00,115.298,115.327,115.298,115.305,266300002.0
2006-01-17 15:40:00,115.306,115.312,115.301,115.312,232099999.0
2006-01-17 15:41:00,115.322,115.333,115.322,115.329,68000002.0
2006-01-17 15:42:00,115.326,115.348,115.326,115.338,306800006.0
2006-01-17 15:43:00,115.341,115.35,115.328,115.35,135200003.0
2006-01-17 15:44:00,115.348,115.348,115.34,115.34,229099999.0
2006-01-17 15:45:00,115.34,115.34,115.327,115.329,111400000.0
2006-01-17 15:46:00,115.328,115.335,115.32,115.33,465700002.0
2006-01-17 15:47:00,115.328,115.336,115.323,115.327,142599999.0
2006-01-17 15:48:00,115.343,115.357,115.325,115.325,343700002.0
2006-01-17 15:49:00,115.32,115.328,115.32,115.324,318600000.0
2006-01-17 15:50:00,115.33,115.344,115.33,115.342,320000004.0
2006-01-17 15:51:00,115.36,115.396,115.36,115.396,210699998.0
2006-01-17 15:52:00,115.407,115.413,115.389,115.408,272900004.0
2006-01-17 15:53:00,115.417,115.417,115.395,115.399,175899998.0
2006-01-17 15:54:00,115.402,115.416,115.397,115.41,236000005.0
2006-01-17 15:55:00,115.407,115.452,115.407,115.452,133800004.0
2006-01-17 15:56:00,115.455,115.461,115.438,115.443,365599999.0
2006-01-17 15:57:00,115.425,115.432,115.423,115.428,249800001.0
2006-01-17 15:58:00,115.427,115.439,115.427,115.43,186900002.0
2006-01-17 15:59:00,115.43,115.44,115.417,115.423,276500003.0
2006-01-17 16:00:00,115.422,115.441,115.42,115.438,334299997.0
2006-01-17 16:01:00,115.441,115.451,115.434,115.434,252900004.0
2006-01-17 16:02:00,115.44,115.465,115.44,115.458,271199995.0
2006-01-17 16:03:00,115.462,115.502,115.461,115.502,285300000.0
2006-01-17 16:04:00,115.482,115.482,115.455,115.459,296400002.0
2006-01-17 16:05:00,115.455,115.464,115.453,115.462,222899996.0
2006-01-17 16:06:00,115.451,115.452,115.438,115.442,277699997.0
2006-01-17 16:07:00,115.43,115.43,115.41,115.411,189400005.0
2006-01-17 16:08:00,115.417,115.417,115.4,115.4,209199997.0
2006-01-17 16:09:00,115.407,115.409,115.395,115.395,200100000.0
2006-01-17 16:10:00,115.408,115.408,115.397,115.403,238599997.0
2006-01-17 16:11:00,115.421,115.435,115.421,115.425,232600003.0
2006-01-17 16:12:00,115.445,115.469,115.445,115.464,237499997.0
2006-01-17 16:13:00,115.481,115.488,115.468,115.468,257600003.0
2006-01-17 16:14:00,115.468,115.468,115.443,115.454,154200000.0
2006-01-17 16:15:00,115.45,115.511,115.45,115.511,209999996.0
2006-01-17 16:16:00,115.52,115.52,115.484,115.484,154599997.0
2006-01-17 16:17:00,115.473,115.473,115.414,115.414,234799995.0
2006-01-17 16:18:00,115.407,115.421,115.4,115.421,179399999.0
2006-01-17 16:19:00,115.432,115.437,115.427,115.427,178999999.0
2006-01-17 16:20:00,115.439,115.448,115.434,115.434,238600002.0
2006-01-17 16:21:00,115.44,115.445,115.425,115.44,212699998.0
2006-01-17 16:22:00,115.45,115.472,115.45,115.472,154600001.0
2006-01-17 16:23:00,115.465,115.465,115.434,115.445,315300003.0
2006-01-17 16:24:00,115.426,115.459,115.426,115.459,224700002.0
2006-01-17 16:25:00,115.47,115.475,115.454,115.457,305799994.0
2006-01-17 16:26:00,115.451,115.467,115.451,115.465,330899997.0
2006-01-17 16:27:00,115.465,115.473,115.457,115.471,105800002.0
2006-01-17 16:28:00,115.484,115.488,115.479,115.48,176900000.0
2006-01-17 16:29:00,115.489,115.489,115.469,115.47,171600001.0
2006-01-17 16:30:00,115.471,115.477,115.466,115.47,224299997.0
2006-01-17 16:31:00,115.454,115.454,115.415,115.415,208499996.0
2006-01-17 16:32:00,115.408,115.419,115.385,115.39,248700003.0
2006-01-17 16:33:00,115.378,115.39,115.372,115.39,147800004.0
2006-01-17 16:34:00,115.393,115.398,115.386,115.395,349899997.0
2006-01-17 16:35:00,115.413,115.435,115.413,115.429,255099999.0
2006-01-17 16:36:00,115.432,115.451,115.432,115.438,317299999.0
2006-01-17 16:37:00,115.436,115.447,115.431,115.431,207100001.0
2006-01-17 16:38:00,115.434,115.44,115.434,115.44,77400001.0
2006-01-17 16:39:00,115.438,115.451,115.436,115.445,442900003.0
2006-01-17 16:40:00,115.454,115.476,115.454,115.475,180800001.0
2006-01-17 16:41:00,115.478,115.478,115.459,115.462,240299997.0
2006-01-17 16:42:00,115.46,115.466,115.457,115.457,245099996.0
2006-01-17 16:43:00,115.459,115.466,115.456,115.456,266300002.0
2006-01-17 16:44:00,115.454,115.463,115.454,115.463,137699997.0
2006-01-17 16:45:00,115.465,115.467,115.452,115.458,334500003.0
2006-01-17 16:46:00,115.449,115.449,115.43,115.438,167599999.0
2006-01-17 16:47:00,115.437,115.437,115.415,115.425,319400008.0
2006-01-17 16:48:00,115.423,115.432,115.412,115.432,134999997.0
2006-01-17 16:49:00,115.427,115.431,115.422,115.431,303600000.0
2006-01-17 16:50:00,115.428,115.446,115.428,115.442,207700001.0
2006-01-17 16:51:00,115.454,115.462,115.439,115.462,393100010.0
2006-01-17 16:52:00,115.453,115.453,115.446,115.446,112599998.0
2006-01-17 16:53:00,115.436,115.436,115.427,115.433,151999998.0
2006-01-17 16:54:00,115.447,115.457,115.445,115.452,282300000.0
2006-01-17 16:55:00,115.444,115.452,115.434,115.443,183899999.0
2006-01-17 16:56:00,115.442,115.442,115.431,115.435,258699997.0
2006-01-17 16:57:00,115.444,115.452,115.442,115.452,47200001.0
2006-01-17 16:58:00,115.453,115.457,115.441,115.45,285599995.0
2006-01-17 16:59:00,115.457,115.47,115.45,115.47,273399997.0
2006-01-17 17:00:00,115.492,115.5,115.471,115.494,304600000.0
2006-01-17 17:01:00,115.502,115.546,115.502,115.531,286899998.0
2006-01-17 17:02:00,115.537,115.537,115.528,115.533,218700000.0
2006-01-17 17:03:00,115.558,115.634,115.558,115.626,163799997.0
2006-01-17 17:04:00,115.643,115.654,115.636,115.637,310600002.0
2006-01-17 17:05:00,115.645,115.656,115.631,115.631,238200007.0
2006-01-17 17:06:00,115.64,115.697,115.64,115.692,221600002.0
2006-01-17 17:07:00,115.697,115.708,115.697,115.707,114900004.0
2006-01-17 17:08:00,115.686,115.686,115.65,115.652,108499999.0
2006-01-17 17:09:00,115.65,115.661,115.638,115.644,213200000.0
2006-01-17 17:10:00,115.643,115.644,115.636,115.636,387399996.0
2006-01-17 17:11:00,115.628,115.658,115.626,115.658,270799999.0
2006-01-17 17:12:00,115.669,115.682,115.648,115.648,264399995.0
2006-01-17 17:13:00,115.642,115.642,115.617,115.617,332500009.0
2006-01-17 17:14:00,115.611,115.631,115.611,115.631,151599999.0
2006-01-17 17:15:00,115.619,115.619,115.595,115.604,179199998.0
2006-01-17 17:16:00,115.598,115.598,115.58,115.58,204999996.0
2006-01-17 17:17:00,115.573,115.573,115.558,115.558,196000002.0
2006-01-17 17:18:00,115.553,115.56,115.541,115.56,123999998.0
2006-01-17 17:19:00,115.56,115.565,115.551,115.553,218600004.0
2006-01-17 17:20:00,115.556,115.562,115.544,115.557,365900004.0
2006-01-17 17:21:00,115.56,115.583,115.557,115.579,249800004.0
2006-01-17 17:22:00,115.587,115.597,115.587,115.597,176199998.0
2006-01-17 17:23:00,115.591,115.601,115.578,115.586,170799998.0
2006-01-17 17:24:00,115.597,115.608,115.597,115.608,250399994.0
2006-01-17 17:25:00,115.618,115.628,115.618,115.625,197600002.0
2006-01-17 17:26:00,115.62,115.624,115.618,115.624,161000000.0
2006-01-17 17:27:00,115.623,115.625,115.616,115.62,78300000.0
2006-01-17 17:28:00,115.628,115.628,115.608,115.609,140100003.0
2006-01-17 17:29:00,115.594,115.598,115.579,115.579,327899999.0
2006-01-17 17:30:00,115.576,115.611,115.576,115.602,358000003.0
2006-01-17 17:31:00,115.604,115.626,115.601,115.625,190000001.0
2006-01-17 17:32:00,115.622,115.622,115.608,115.608,208900002.0
2006-01-17 17:33:00,115.603,115.649,115.603,115.649,317400002.0
2006-01-17 17:34:00,115.659,115.66,115.656,115.658,175099998.0
2006-01-17 17:35:00,115.658,115.675,115.658,115.668,203199999.0
2006-01-17 17:36:00,115.672,115.688,115.672,115.685,255600001.0
2006-01-17 17:37:00,115.678,115.678,115.658,115.663,185099996.0
2006-01-17 17:38:00,115.664,115.664,115.654,115.656,73799999.0
2006-01-17 17:39:00,115.659,115.685,115.659,115.683,128599998.0
2006-01-17 17:40:00,115.685,115.689,115.682,115.682,127599995.0
2006-01-17 17:41:00,115.67,115.682,115.67,115.67,244000000.0
2006-01-17 17:42:00,115.67,115.677,115.67,115.677,40100000.0
2006-01-17 17:43:00,115.67,115.67,115.649,115.652,271399998.0
2006-01-17 17:44:00,115.667,115.675,115.662,115.673,129899998.0
2006-01-17 17:45:00,115.682,115.69,115.67,115.67,321299996.0
2006-01-17 17:46:00,115.685,115.716,115.685,115.716,151100002.0
2006-01-17 17:47:00,115.705,115.713,115.695,115.695,360500000.0
2006-01-17 17:48:00,115.697,115.713,115.697,115.713,124600002.0
2006-01-17 17:49:00,115.729,115.776,115.729,115.765,324700004.0
2006-01-17 17:50:00,115.773,115.816,115.773,115.8,228499999.0
2006-01-17 17:51:00,115.811,115.829,115.805,115.821,273499994.0
2006-01-17 17:52:00,115.83,115.83,115.809,115.809,165099998.0
2006-01-17 17:53:00,115.82,115.834,115.813,115.824,269300001.0
2006-01-17 17:54:00,115.827,115.902,115.827,115.902,46600000.0
2006-01-17 17:55:00,115.913,115.92,115.871,115.871,259700002.0
2006-01-17 17:56:00,115.862,115.89,115.856,115.871,371199995.0
2006-01-17 17:57:00,115.869,115.91,115.869,115.89,292000004.0
2006-01-17 17:58:00,115.867,115.867,115.838,115.839,229100000.0
2006-01-17 17:59:00,115.839,115.839,115.8,115.833,187200002.0
2006-01-17 18:00:00,115.839,115.872,115.835,115.835,273399998.0
2006-01-17 18:01:00,115.79,115.8,115.79,115.8,2025299995.0
2006-01-17 18:03:00,115.8,115.82,115.8,115.8,2025299995.0
2006-01-17 18:04:00,115.82,115.82,115.8,115.82,2025299995.0
2006-01-17 18:05:00,115.83,115.83,115.82,115.82,2025299995.0
2006-01-17 18:06:00,115.83,115.84,115.83,115.83,2025299995.0
2006-01-17 18:07:00,115.84,115.84,115.83,115.83,2025299995.0
2006-01-17 18:08:00,115.82,115.83,115.82,115.82,2025299995.0
2006-01-17 18:09:00,115.8,115.82,115.8,115.82,2025299995.0
2006-01-17 18:10:00,115.83,115.83,115.82,115.83,2025299995.0
2006-01-17 18:11:00,115.84,115.84,115.83,115.83,2025299995.0
2006-01-17 18:12:00,115.84,115.84,115.84,115.84,2025299995.0
2006-01-17 18:13:00,115.83,115.83,115.8,115.8,2025299995.0
2006-01-17 18:14:00,115.82,115.82,115.8,115.8,2025299995.0
2006-01-17 18:15:00,115.82,115.82,115.82,115.82,2025299995.0
2006-01-17 18:17:00,115.812,115.838,115.806,115.838,2025299995.0
2006-01-17 18:18:00,115.84,115.848,115.815,115.815,2133200001.0
2006-01-17 18:19:00,115.84,115.85,115.84,115.84,1824500010.0
2006-01-17 18:20:00,115.85,115.86,115.85,115.86,1824500010.0
2006-01-17 18:21:00,115.87,115.87,115.87,115.87,1824500010.0
2006-01-17 18:22:00,115.88,115.89,115.86,115.86,1824500010.0
2006-01-17 18:23:00,115.85,115.86,115.85,115.85,1824500010.0
2006-01-17 18:24:00,115.86,115.86,115.86,115.86,1824500010.0
2006-01-17 18:25:00,115.85,115.86,115.85,115.85,1824500010.0
2006-01-17 18:26:00,115.72,115.72,115.686,115.688,1824500010.0
2006-01-17 18:27:00,115.687,115.702,115.682,115.702,1713799980.0
2006-01-17 18:28:00,115.86,115.86,115.86,115.86,1594599994.0
2006-01-17 18:29:00,115.85,115.85,115.85,115.85,1594599994.0
2006-01-17 18:30:00,115.726,115.779,115.726,115.764,1594599994.0
2006-01-17 18:31:00,115.85,115.86,115.85,115.86,2075100003.0
2006-01-17 18:32:00,115.87,115.87,115.86,115.86,2075100003.0
2006-01-17 18:33:00,115.87,115.87,115.87,115.87,2075100003.0
2006-01-17 18:34:00,115.88,115.88,115.87,115.87,2075100003.0
2006-01-17 18:35:00,115.86,115.86,115.86,115.86,2075100003.0
2006-01-17 18:36:00,115.722,115.74,115.717,115.74,2075100003.0
2006-01-17 18:37:00,115.742,115.75,115.741,115.743,1292799983.0
2006-01-17 18:38:00,115.741,115.745,115.718,115.718,1072299998.0
2006-01-17 18:39:00,115.721,115.724,115.715,115.718,835099989.0
2006-01-17 18:40:00,115.718,115.722,115.715,115.717,1615600010.0
2006-01-17 18:41:00,115.717,115.72,115.713,115.718,1481300000.0
2006-01-17 18:42:00,115.86,115.86,115.85,115.86,1035899998.0
2006-01-17 18:43:00,115.718,115.723,115.718,115.723,1035899998.0
2006-01-17 18:44:00,115.728,115.758,115.728,115.746,713599995.0
2006-01-17 18:45:00,115.753,115.823,115.753,115.823,1737799989.0
2006-01-17 18:46:00,115.837,115.846,115.807,115.807,1709600007.0
2006-01-17 18:47:00,115.803,115.803,115.781,115.793,618599996.0
2006-01-17 18:48:00,115.793,115.793,115.784,115.789,955499999.0
2006-01-17 18:49:00,115.788,115.808,115.788,115.791,1530900005.0
2006-01-17 18:50:00,115.794,115.807,115.791,115.791,2031099984.0
2006-01-17 18:51:00,115.789,115.804,115.789,115.801,1595800010.0
2006-01-17 18:52:00,115.806,115.812,115.793,115.793,1658500016.0
2006-01-17 18:53:00,115.802,115.82,115.802,115.808,1394999994.0
2006-01-17 18:54:00,115.81,115.824,115.809,115.814,1842300004.0
2006-01-17 18:55:00,115.83,115.84,115.83,115.84,216699998.0
2006-01-17 18:56:00,115.791,115.821,115.791,115.821,216699998.0
2006-01-17 18:57:00,115.827,115.832,115.823,115.824,944599997.0
2006-01-17 18:58:00,115.825,115.83,115.821,115.83,1447699994.0
2006-01-17 18:59:00,115.832,115.838,115.815,115.815,1774999998.0
2006-01-17 19:00:00,115.817,115.817,115.79,115.79,756199996.0
2006-01-17 19:01:00,115.789,115.791,115.778,115.791,594999994.0
2006-01-17 19:02:00,115.795,115.804,115.792,115.796,795599999.0
2006-01-17 19:03:00,115.795,115.802,115.794,115.795,1853299998.0
2006-01-17 19:04:00,115.797,115.813,115.794,115.813,949099993.0
2006-01-17 19:05:00,115.812,115.812,115.795,115.795,874300006.0
2006-01-17 19:06:00,115.797,115.818,115.797,115.818,1029600001.0
2006-01-17 19:07:00,115.8,115.8,115.77,115.77,1691399998.0
2006-01-17 19:08:00,115.817,115.817,115.798,115.81,1691399998.0
2006-01-17 19:09:00,115.806,115.81,115.801,115.805,705399998.0
2006-01-17 19:10:00,115.807,115.81,115.803,115.81,761100017.0
2006-01-17 19:11:00,115.815,115.821,115.81,115.813,659699997.0
2006-01-17 19:12:00,115.811,115.82,115.811,115.82,928000005.0
2006-01-17 19:13:00,115.816,115.817,115.801,115.801,668099999.0
2006-01-17 19:14:00,115.8,115.804,115.786,115.788,801899990.0
2006-01-17 19:15:00,115.793,115.818,115.793,115.815,1584399998.0
2006-01-17 19:16:00,115.818,115.818,115.8,115.8,936299985.0
2006-01-17 19:17:00,115.801,115.82,115.801,115.82,982600004.0
2006-01-17 19:18:00,115.818,115.823,115.815,115.822,904800000.0
2006-01-17 19:19:00,115.824,115.833,115.818,115.821,1578300003.0
2006-01-17 19:20:00,115.822,115.838,115.822,115.838,677199998.0
2006-01-17 19:21:00,115.843,115.857,115.843,115.857,1410300000.0
2006-01-17 19:22:00,115.867,115.867,115.847,115.856,680199995.0
2006-01-17 19:24:00,115.847,115.853,115.843,115.843,1424000006.0
2006-01-17 19:25:00,115.839,115.851,115.839,115.842,1493600005.0
2006-01-17 19:27:00,115.832,115.844,115.83,115.844,1557300005.0
2006-01-17 19:28:00,115.838,115.845,115.837,115.842,978799994.0
2006-01-17 19:29:00,115.844,115.844,115.839,115.844,756199999.0
2006-01-17 19:30:00,115.841,115.845,115.834,115.843,905300004.0
2006-01-17 19:31:00,115.845,115.845,115.837,115.837,1336400003.0
2006-01-17 19:32:00,115.84,115.853,115.84,115.853,1485000001.0
2006-01-17 19:33:00,115.855,115.858,115.85,115.857,1115499996.0
2006-01-17 19:34:00,115.858,115.872,115.858,115.865,984200004.0
2006-01-17 19:35:00,115.862,115.862,115.842,115.854,1380400000.0
2006-01-17 19:36:00,115.84,115.853,115.835,115.839,464900000.0
2006-01-17 19:37:00,115.834,115.844,115.833,115.842,117600002.0
2006-01-17 19:38:00,115.842,115.844,115.835,115.84,907499996.0
2006-01-17 19:39:00,115.842,115.862,115.842,115.862,1422399983.0
2006-01-17 19:40:00,115.865,115.868,115.86,115.863,815500006.0
2006-01-17 19:41:00,115.86,115.865,115.86,115.865,1398200003.0
2006-01-17 19:42:00,115.858,115.862,115.85,115.85,921899995.0
2006-01-17 19:43:00,115.845,115.845,115.84,115.84,449300000.0
2006-01-17 19:44:00,115.847,115.863,115.847,115.863,843400006.0
2006-01-17 19:45:00,115.865,115.866,115.857,115.86,746300005.0
2006-01-17 19:46:00,115.86,115.862,115.85,115.85,1039199990.0
2006-01-17 19:47:00,115.85,115.855,115.847,115.855,444799995.0
2006-01-17 19:48:00,115.848,115.851,115.832,115.832,1394500010.0
2006-01-17 19:49:00,115.832,115.842,115.832,115.842,840600003.0
2006-01-17 19:50:00,115.844,115.844,115.832,115.836,697499994.0
2006-01-17 19:51:00,115.835,115.835,115.83,115.835,559999995.0
2006-01-17 19:52:00,115.837,115.843,115.836,115.84,826800011.0
2006-01-17 19:53:00,115.845,115.845,115.809,115.809,1003300002.0
2006-01-17 19:54:00,115.809,115.839,115.809,115.838,1775299987.0
2006-01-17 19:55:00,115.836,115.841,115.824,115.836,540599998.0
2006-01-17 19:56:00,115.834,115.834,115.822,115.826,511300003.0
2006-01-17 19:57:00,115.823,115.823,115.813,115.815,676400002.0
2006-01-17 19:58:00,115.817,115.824,115.815,115.821,1484500003.0
2006-01-17 19:59:00,115.827,115.833,115.825,115.833,1071199990.0
2006-01-17 20:00:00,115.832,115.832,115.812,115.812,234900002.0
2006-01-17 20:01:00,115.813,115.823,115.807,115.815,528000008.0
2006-01-17 20:02:00,115.811,115.831,115.811,115.831,1307800009.0
2006-01-17 20:03:00,115.835,115.84,115.833,115.833,890099994.0
2006-01-17 20:04:00,115.828,115.828,115.797,115.797,746600011.0
2006-01-17 20:05:00,115.79,115.799,115.78,115.788,1138100010.0
2006-01-17 20:06:00,115.78,115.788,115.778,115.785,1849100011.0
2006-01-17 20:07:00,115.78,115.785,115.778,115.785,822100007.0
2006-01-17 20:08:00,115.78,115.785,115.78,115.785,1013700002.0
2006-01-17 20:09:00,115.778,115.778,115.764,115.764,1055399987.0
2006-01-17 20:10:00,115.761,115.761,115.743,115.743,783700002.0
2006-01-17 20:11:00,115.74,115.751,115.736,115.745,1768599998.0
2006-01-17 20:12:00,115.65,115.65,115.65,115.65,1024999993.0
2006-01-17 20:13:00,115.708,115.716,115.704,115.704,1024999993.0
2006-01-17 20:14:00,115.709,115.728,115.709,115.728,1063000003.0
2006-01-17 20:15:00,115.728,115.728,115.702,115.715,1277799999.0
2006-01-17 20:16:00,115.715,115.723,115.714,115.717,1336899990.0
2006-01-17 20:17:00,115.715,115.715,115.705,115.705,636399991.0
2006-01-17 20:18:00,115.709,115.714,115.709,115.714,288799999.0
2006-01-17 20:19:00,115.711,115.711,115.673,115.695,1001500006.0
2006-01-17 20:20:00,115.699,115.731,115.698,115.731,1063800006.0
2006-01-17 20:21:00,115.738,115.746,115.735,115.739,1432999990.0
2006-01-17 20:22:00,115.741,115.748,115.731,115.74,1309199992.0
2006-01-17 20:23:00,115.738,115.745,115.735,115.745,839700009.0
2006-01-17 20:24:00,115.74,115.74,115.718,115.718,910800001.0
2006-01-17 20:25:00,115.725,115.731,115.712,115.712,753100005.0
2006-01-17 20:26:00,115.71,115.72,115.71,115.717,1067400001.0
2006-01-17 20:27:00,115.715,115.715,115.695,115.698,1491099983.0
2006-01-17 20:28:00,115.696,115.704,115.689,115.691,2012199991.0
2006-01-17 20:29:00,115.57,115.57,115.57,115.57,902600004.0
2006-01-17 20:30:00,115.55,115.55,115.55,115.55,902600004.0
2006-01-17 20:32:00,115.57,115.58,115.55,115.57,902600004.0
2006-01-17 20:33:00,115.669,115.669,115.658,115.664,902600004.0
2006-01-17 20:34:00,115.665,115.665,115.657,115.664,416800008.0
2006-01-17 20:35:00,115.666,115.668,115.658,115.661,467999997.0
2006-01-17 20:36:00,115.66,115.66,115.66,115.66,540400002.0
2006-01-17 20:37:00,115.659,115.659,115.652,115.652,376399995.0
2006-01-17 20:38:00,115.651,115.658,115.645,115.658,962799987.0
2006-01-17 20:39:00,115.661,115.668,115.657,115.665,804300004.0
2006-01-17 20:40:00,115.57,115.57,115.55,115.55,1368499994.0
2006-01-17 20:41:00,115.667,115.679,115.66,115.677,1368499994.0
2006-01-17 20:42:00,115.675,115.681,115.669,115.675,1071299993.0
2006-01-17 20:43:00,115.674,115.68,115.671,115.672,1471799989.0
2006-01-17 20:44:00,115.67,115.672,115.662,115.67,1630300002.0
2006-01-17 20:45:00,115.673,115.689,115.672,115.672,1332700004.0
2006-01-17 20:46:00,115.678,115.688,115.672,115.678,1086299995.0
2006-01-17 20:47:00,115.677,115.685,115.675,115.68,2031999988.0
2006-01-17 20:48:00,115.682,115.698,115.682,115.698,1223999993.0
2006-01-17 20:49:00,115.701,115.723,115.701,115.723,1304900006.0
2006-01-17 20:50:00,115.723,115.723,115.704,115.707,1577200000.0
2006-01-17 20:51:00,115.707,115.707,115.689,115.692,657699990.0
2006-01-17 20:52:00,115.688,115.693,115.683,115.688,216300000.0
2006-01-17 20:53:00,115.686,115.699,115.686,115.69,1316699996.0
2006-01-17 20:54:00,115.69,115.696,115.689,115.689,616699999.0
2006-01-17 20:55:00,115.686,115.69,115.672,115.675,1693299999.0
2006-01-17 20:56:00,115.68,115.683,115.672,115.68,797099996.0
2006-01-17 20:57:00,115.682,115.689,115.674,115.674,1612200002.0
2006-01-17 20:59:00,115.54,115.54,115.54,115.54,1919699999.0
2006-01-17 21:00:00,115.68,115.689,115.674,115.675,1919699999.0
2006-01-17 21:01:00,115.675,115.678,115.665,115.665,1232300001.0
2006-01-17 21:02:00,115.665,115.674,115.662,115.667,829600007.0
2006-01-17 21:03:00,115.67,115.681,115.668,115.675,1068199996.0
2006-01-17 21:04:00,115.675,115.68,115.673,115.673,683299996.0
2006-01-17 21:05:00,115.669,115.669,115.663,115.664,668600000.0
2006-01-17 21:06:00,115.655,115.658,115.643,115.649,718899996.0
2006-01-17 21:07:00,115.652,115.656,115.643,115.655,1564999990.0
2006-01-17 21:08:00,115.655,115.658,115.641,115.654,811900009.0
2006-01-17 21:09:00,115.65,115.657,115.648,115.651,461800004.0
2006-01-17 21:10:00,115.65,115.65,115.64,115.645,503399997.0
2006-01-17 21:11:00,115.648,115.649,115.647,115.649,101699998.0
2006-01-17 21:12:00,115.647,115.65,115.638,115.643,284699998.0
2006-01-17 21:13:00,115.632,115.633,115.619,115.633,832799995.0
2006-01-17 21:14:00,115.642,115.651,115.634,115.645,1582000010.0
2006-01-17 21:15:00,115.646,115.656,115.643,115.653,1647199998.0
2006-01-17 21:16:00,115.649,115.671,115.649,115.664,1107300006.0
2006-01-17 21:17:00,115.664,115.667,115.65,115.65,1830399997.0
2006-01-17 21:18:00,115.648,115.651,115.628,115.628,1209100008.0
2006-01-17 21:19:00,115.625,115.633,115.625,115.63,1210099997.0
2006-01-17 21:20:00,115.628,115.629,115.613,115.628,1722600000.0
2006-01-17 21:21:00,115.631,115.642,115.622,115.625,1063100000.0
2006-01-17 21:22:00,115.622,115.622,115.594,115.601,1944000009.0
2006-01-17 21:23:00,115.601,115.605,115.595,115.597,848500004.0
2006-01-17 21:24:00,115.594,115.596,115.574,115.574,1560600012.0
2006-01-17 21:25:00,115.574,115.577,115.564,115.57,1847300007.0
2006-01-17 21:26:00,115.566,115.576,115.564,115.564,1048499992.0
2006-01-17 21:27:00,115.56,115.565,115.56,115.565,932099996.0
2006-01-17 21:28:00,115.561,115.571,115.561,115.562,268000001.0
2006-01-17 21:29:00,115.563,115.563,115.549,115.552,1016899988.0
2006-01-17 21:30:00,115.554,115.556,115.541,115.542,663400004.0
2006-01-17 21:31:00,115.54,115.549,115.54,115.547,287999997.0
2006-01-17 21:32:00,115.552,115.561,115.548,115.558,985499992.0
2006-01-17 21:33:00,115.557,115.563,115.556,115.557,512700003.0
2006-01-17 21:34:00,115.555,115.561,115.544,115.546,665899998.0
2006-01-17 21:35:00,115.547,115.547,115.518,115.52,283700001.0
2006-01-17 21:36:00,115.522,115.549,115.522,115.541,588499995.0
2006-01-17 21:37:00,115.548,115.566,115.539,115.539,504400001.0
2006-01-17 21:38:00,115.539,115.55,115.539,115.54,124599998.0
2006-01-17 21:39:00,115.54,115.545,115.537,115.545,602899997.0
2006-01-17 21:40:00,115.545,115.552,115.536,115.537,734600000.0
2006-01-17 21:41:00,115.533,115.533,115.521,115.521,686300000.0
2006-01-17 21:42:00,115.52,115.528,115.514,115.521,1023999997.0
2006-01-17 21:43:00,115.519,115.526,115.513,115.516,250399996.0
2006-01-17 21:44:00,115.524,115.53,115.519,115.53,1537900012.0
2006-01-17 21:45:00,115.532,115.539,115.53,115.538,621500002.0
2006-01-17 21:46:00,115.535,115.543,115.53,115.543,649300000.0
2006-01-17 21:47:00,115.538,115.544,115.53,115.531,706599999.0
2006-01-17 21:48:00,115.525,115.529,115.511,115.511,1140399999.0
2006-01-17 21:49:00,115.513,115.529,115.513,115.525,530400006.0
2006-01-17 21:50:00,115.524,115.528,115.52,115.528,193500005.0
2006-01-17 21:51:00,115.529,115.529,115.517,115.517,536600002.0
2006-01-17 21:52:00,115.513,115.513,115.507,115.51,209099995.0
2006-01-17 21:53:00,115.507,115.507,115.491,115.503,381499996.0
2006-01-17 21:54:00,115.504,115.514,115.502,115.507,749499994.0
2006-01-17 21:55:00,115.51,115.533,115.51,115.527,151900004.0
2006-01-17 21:56:00,115.53,115.54,115.52,115.54,477200003.0
2006-01-17 21:57:00,115.547,115.547,115.539,115.539,221200000.0
2006-01-17 21:58:00,115.538,115.545,115.537,115.545,140500002.0
2006-01-17 21:59:00,115.54,115.54,115.513,115.513,544700001.0
2006-01-17 22:00:00,115.509,115.509,115.498,115.5,1189800002.0
2006-01-17 22:01:00,115.502,115.538,115.496,115.538,1147099994.0
2006-01-17 22:02:00,115.538,115.542,115.529,115.532,882199996.0
2006-01-17 22:03:00,115.526,115.528,115.515,115.515,328799997.0
2006-01-17 22:04:00,115.516,115.528,115.512,115.527,910799990.0
2006-01-17 22:05:00,115.528,115.529,115.524,115.526,151800003.0
2006-01-17 22:06:00,115.523,115.527,115.523,115.523,196300002.0
2006-01-17 22:07:00,115.52,115.527,115.52,115.525,328300001.0
2006-01-17 22:08:00,115.52,115.525,115.515,115.515,359199994.0
2006-01-17 22:09:00,115.522,115.522,115.512,115.517,98599999.0
2006-01-17 22:10:00,115.522,115.522,115.51,115.522,242200003.0
2006-01-17 22:11:00,115.52,115.524,115.513,115.517,585399996.0
2006-01-17 22:12:00,115.517,115.52,115.513,115.519,349600000.0
2006-01-17 22:13:00,115.518,115.523,115.513,115.513,478199992.0
2006-01-17 22:14:00,115.507,115.511,115.496,115.498,262299996.0
2006-01-17 22:15:00,115.501,115.513,115.499,115.513,134599998.0
2006-01-17 22:16:00,115.515,115.515,115.505,115.505,669500008.0
2006-01-17 22:17:00,115.51,115.515,115.507,115.51,376599997.0
2006-01-17 22:18:00,115.513,115.522,115.512,115.518,395800000.0
2006-01-17 22:19:00,115.52,115.528,115.52,115.525,361099995.0
2006-01-17 22:20:00,115.523,115.523,115.514,115.514,61000000.0
2006-01-17 22:21:00,115.513,115.513,115.5,115.506,194400000.0
2006-01-17 22:22:00,115.506,115.513,115.506,115.513,266099999.0
2006-01-17 22:23:00,115.511,115.511,115.496,115.498,151899999.0
2006-01-17 22:24:00,115.499,115.499,115.469,115.471,195799998.0
2006-01-17 22:25:00,115.477,115.478,115.467,115.475,288100008.0
2006-01-17 22:26:00,115.465,115.465,115.447,115.452,232600003.0
2006-01-17 22:27:00,115.451,115.452,115.437,115.452,647599993.0
2006-01-17 22:28:00,115.453,115.453,115.437,115.447,408400003.0
2006-01-17 22:29:00,115.44,115.44,115.433,115.433,247400003.0
2006-01-17 22:30:00,115.439,115.439,115.43,115.43,250400000.0
2006-01-17 22:31:00,115.433,115.437,115.431,115.431,125600003.0
2006-01-17 22:32:00,115.433,115.438,115.43,115.438,379399999.0
2006-01-17 22:33:00,115.443,115.443,115.429,115.432,1009399994.0
2006-01-17 22:34:00,115.426,115.441,115.426,115.434,936000000.0
2006-01-17 22:35:00,115.44,115.445,115.44,115.44,203800004.0
2006-01-17 22:36:00,115.44,115.445,115.435,115.44,584000004.0
2006-01-17 22:37:00,115.438,115.448,115.437,115.448,161500000.0
2006-01-17 22:38:00,115.455,115.455,115.445,115.445,371499995.0
2006-01-17 22:39:00,115.445,115.45,115.445,115.45,355900002.0
2006-01-17 22:40:00,115.453,115.464,115.453,115.453,650600008.0
2006-01-17 22:41:00,115.458,115.458,115.455,115.455,189100002.0
2006-01-17 22:42:00,115.443,115.443,115.425,115.428,247099994.0
2006-01-17 22:43:00,115.426,115.43,115.421,115.421,293300003.0
2006-01-17 22:44:00,115.417,115.417,115.411,115.411,258999997.0
2006-01-17 22:45:00,115.415,115.415,115.405,115.408,229900003.0
2006-01-17 22:46:00,115.41,115.41,115.403,115.403,378100000.0
2006-01-17 22:47:00,115.418,115.428,115.411,115.417,218999999.0
2006-01-17 22:48:00,115.419,115.422,115.403,115.403,332599998.0
2006-01-17 22:49:00,115.415,115.417,115.406,115.417,194100004.0
2006-01-17 22:50:00,115.413,115.417,115.402,115.403,525500006.0
2006-01-17 22:51:00,115.411,115.411,115.388,115.393,369900001.0
2006-01-17 22:52:00,115.391,115.405,115.391,115.393,244000001.0
2006-01-17 22:53:00,115.4,115.405,115.392,115.392,493000005.0
2006-01-17 22:54:00,115.398,115.409,115.397,115.403,185400001.0
2006-01-17 22:55:00,115.404,115.406,115.394,115.402,302999999.0
2006-01-17 22:56:00,115.4,115.405,115.395,115.395,286199998.0
2006-01-17 22:57:00,115.395,115.4,115.395,115.395,312899999.0
2006-01-17 22:58:00,115.393,115.403,115.389,115.403,134100000.0
2006-01-17 22:59:00,115.39,115.39,115.377,115.384,360899999.0
2006-01-17 23:00:00,115.385,115.408,115.385,115.4,446300000.0
2006-01-17 23:01:00,115.403,115.403,115.391,115.391,93099999.0
2006-01-17 23:02:00,115.398,115.404,115.397,115.397,217200002.0
2006-01-17 23:03:00,115.396,115.401,115.389,115.389,288400006.0
2006-01-17 23:04:00,115.395,115.397,115.387,115.387,132400003.0
2006-01-17 23:05:00,115.392,115.395,115.388,115.388,203500005.0
2006-01-17 23:06:00,115.382,115.382,115.357,115.358,362400000.0
2006-01-17 23:07:00,115.351,115.367,115.345,115.349,266500004.0
2006-01-17 23:08:00,115.343,115.362,115.343,115.362,351799994.0
2006-01-17 23:09:00,115.361,115.361,115.354,115.354,195200002.0
2006-01-17 23:10:00,115.359,115.363,115.355,115.355,273000001.0
2006-01-17 23:11:00,115.363,115.368,115.36,115.36,92399998.0
2006-01-17 23:12:00,115.358,115.365,115.355,115.365,326399996.0
2006-01-17 23:13:00,115.363,115.368,115.36,115.36,244200001.0
2006-01-17 23:14:00,115.358,115.363,115.353,115.353,98900000.0
2006-01-17 23:15:00,115.352,115.372,115.352,115.372,105299996.0
2006-01-17 23:16:00,115.371,115.384,115.366,115.366,132000002.0
2006-01-17 23:17:00,115.362,115.363,115.351,115.351,188900003.0
2006-01-17 23:18:00,115.355,115.363,115.351,115.358,273800005.0
2006-01-17 23:19:00,115.361,115.377,115.361,115.377,182600001.0
2006-01-17 23:20:00,115.381,115.385,115.379,115.382,135499997.0
2006-01-17 23:21:00,115.385,115.392,115.382,115.382,286600007.0
2006-01-17 23:22:00,115.382,115.391,115.381,115.387,138600000.0
2006-01-17 23:23:00,115.393,115.393,115.384,115.385,225899997.0
2006-01-17 23:24:00,115.38,115.388,115.38,115.388,105200001.0
2006-01-17 23:25:00,115.396,115.399,115.389,115.399,384500001.0
2006-01-17 23:26:00,115.392,115.403,115.392,115.403,328300000.0
2006-01-17 23:27:00,115.397,115.397,115.375,115.385,172099998.0
2006-01-17 23:28:00,115.387,115.404,115.387,115.4,262499998.0
2006-01-17 23:29:00,115.405,115.412,115.405,115.409,158699998.0
2006-01-17 23:30:00,115.408,115.408,115.399,115.4,66099998.0
2006-01-17 23:31:00,115.397,115.403,115.392,115.403,266499993.0
2006-01-17 23:32:00,115.398,115.406,115.395,115.404,221599996.0
2006-01-17 23:33:00,115.401,115.401,115.386,115.39,144700000.0
2006-01-17 23:34:00,115.393,115.404,115.389,115.404,222200005.0
2006-01-17 23:35:00,115.405,115.407,115.397,115.397,177800002.0
2006-01-17 23:36:00,115.401,115.412,115.398,115.405,124000001.0
2006-01-17 23:37:00,115.407,115.408,115.403,115.407,257900004.0
2006-01-17 23:38:00,115.4,115.405,115.398,115.4,110400000.0
2006-01-17 23:39:00,115.406,115.411,115.406,115.411,68200001.0
2006-01-17 23:40:00,115.41,115.415,115.405,115.408,311099999.0
2006-01-17 23:41:00,115.405,115.415,115.405,115.415,55100000.0
2006-01-17 23:42:00,115.41,115.418,115.409,115.418,105400003.0
2006-01-17 23:43:00,115.412,115.424,115.412,115.418,231700003.0
2006-01-17 23:44:00,115.41,115.419,115.409,115.41,187300000.0
2006-01-17 23:45:00,115.418,115.425,115.418,115.418,104400001.0
2006-01-17 23:46:00,115.422,115.422,115.41,115.41,240900005.0
2006-01-17 23:47:00,115.418,115.434,115.418,115.434,40000000.0
2006-01-17 23:48:00,115.447,115.457,115.441,115.457,203599998.0
2006-01-17 23:49:00,115.46,115.46,115.443,115.443,253799997.0
2006-01-17 23:50:00,115.435,115.461,115.435,115.461,203500003.0
2006-01-17 23:51:00,115.459,115.463,115.45,115.45,76000001.0
2006-01-17 23:52:00,115.462,115.467,115.457,115.457,266399999.0
2006-01-17 23:53:00,115.46,115.46,115.448,115.457,325799995.0
2006-01-17 23:54:00,115.462,115.462,115.453,115.453,116600002.0
2006-01-17 23:55:00,115.455,115.464,115.45,115.464,124700000.0
2006-01-17 23:56:00,115.466,115.466,115.454,115.458,150400000.0
2006-01-17 23:57:00,115.458,115.462,115.453,115.458,208400003.0
2006-01-17 23:58:00,115.465,115.465,115.458,115.458,128300002.0
2006-01-17 23:59:00,115.463,115.463,115.453,115.453,327000003.0
2006-01-18 00:00:00,115.461,115.499,115.452,115.481,274399998.0
2006-01-18 00:01:00,115.472,115.48,115.466,115.479,246699997.0
2006-01-18 00:02:00,115.473,115.489,115.465,115.487,321199999.0
2006-01-18 00:03:00,115.489,115.489,115.473,115.473,264799995.0
2006-01-18 00:04:00,115.485,115.504,115.473,115.488,352500001.0
2006-01-18 00:05:00,115.497,115.497,115.475,115.486,175100002.0
2006-01-18 00:06:00,115.475,115.496,115.47,115.488,281799999.0
2006-01-18 00:07:00,115.478,115.486,115.466,115.467,186599995.0
2006-01-18 00:08:00,115.458,115.469,115.443,115.443,215800000.0
2006-01-18 00:09:00,115.436,115.478,115.436,115.459,347600003.0
2006-01-18 00:10:00,115.477,115.493,115.461,115.479,233599999.0
2006-01-18 00:11:00,115.485,115.525,115.479,115.52,239000003.0
2006-01-18 00:12:00,115.511,115.527,115.504,115.52,217899996.0
2006-01-18 00:13:00,115.513,115.515,115.49,115.495,167400001.0
2006-01-18 00:14:00,115.5,115.5,115.471,115.478,168199997.0
2006-01-18 00:15:00,115.507,115.507,115.469,115.474,193500001.0
2006-01-18 00:16:00,115.477,115.485,115.459,115.469,293199994.0
2006-01-18 00:17:00,115.452,115.465,115.441,115.451,269300002.0
2006-01-18 00:18:00,115.45,115.45,115.408,115.409,162699999.0
2006-01-18 00:19:00,115.407,115.447,115.406,115.418,183800001.0
2006-01-18 00:20:00,115.439,115.443,115.411,115.429,285100005.0
2006-01-18 00:21:00,115.42,115.427,115.406,115.41,168000000.0
2006-01-18 00:22:00,115.396,115.416,115.396,115.413,185099998.0
2006-01-18 00:23:00,115.418,115.419,115.382,115.384,225799998.0
2006-01-18 00:24:00,115.384,115.391,115.366,115.367,156799999.0
2006-01-18 00:25:00,115.364,115.369,115.356,115.367,335499998.0
2006-01-18 00:26:00,115.369,115.38,115.368,115.375,286199998.0
2006-01-18 00:27:00,115.378,115.378,115.365,115.365,84900000.0
2006-01-18 00:28:00,115.372,115.389,115.372,115.389,124499997.0
2006-01-18 00:29:00,115.388,115.388,115.368,115.371,165199998.0
2006-01-18 00:30:00,115.368,115.368,115.35,115.357,287900003.0
2006-01-18 00:31:00,115.357,115.362,115.351,115.362,262800000.0
2006-01-18 00:32:00,115.367,115.371,115.357,115.357,202799999.0
2006-01-18 00:33:00,115.368,115.371,115.365,115.367,150400002.0
2006-01-18 00:34:00,115.36,115.368,115.348,115.356,281100002.0
2006-01-18 00:35:00,115.356,115.365,115.354,115.357,193500001.0
2006-01-18 00:36:00,115.358,115.378,115.358,115.376,239299998.0
2006-01-18 00:37:00,115.387,115.4,115.387,115.392,220399999.0
2006-01-18 00:38:00,115.395,115.4,115.393,115.393,275200004.0
2006-01-18 00:39:00,115.386,115.386,115.367,115.367,289100002.0
2006-01-18 00:40:00,115.366,115.376,115.355,115.364,262100002.0
2006-01-18 00:41:00,115.365,115.368,115.363,115.365,256700001.0
2006-01-18 00:42:00,115.365,115.365,115.355,115.362,308799998.0
2006-01-18 00:43:00,115.366,115.38,115.364,115.37,410400006.0
2006-01-18 00:44:00,115.365,115.374,115.362,115.368,216699996.0
2006-01-18 00:45:00,115.371,115.381,115.366,115.373,275200004.0
2006-01-18 00:46:00,115.373,115.377,115.368,115.372,269599998.0
2006-01-18 00:47:00,115.387,115.416,115.387,115.416,187300002.0
2006-01-18 00:48:00,115.422,115.436,115.422,115.43,258899996.0
2006-01-18 00:49:00,115.429,115.452,115.429,115.452,169300002.0
2006-01-18 00:50:00,115.433,115.441,115.423,115.43,330699997.0
2006-01-18 00:51:00,115.424,115.425,115.415,115.415,171700000.0
2006-01-18 00:52:00,115.416,115.425,115.411,115.418,335400004.0
2006-01-18 00:53:00,115.41,115.41,115.37,115.383,200999998.0
2006-01-18 00:54:00,115.38,115.4,115.38,115.385,270399997.0
2006-01-18 00:55:00,115.387,115.41,115.387,115.407,126600000.0
2006-01-18 00:56:00,115.403,115.417,115.403,115.416,294499998.0
2006-01-18 00:57:00,115.412,115.412,115.398,115.401,133899998.0
2006-01-18 00:58:00,115.409,115.414,115.403,115.403,246399999.0
2006-01-18 00:59:00,115.412,115.428,115.412,115.426,168499998.0
2006-01-18 01:00:00,115.432,115.44,115.402,115.435,233700002.0
2006-01-18 01:01:00,115.447,115.452,115.443,115.444,267999998.0
2006-01-18 01:02:00,115.442,115.447,115.434,115.439,237600000.0
2006-01-18 01:03:00,115.439,115.445,115.431,115.437,177900001.0
2006-01-18 01:04:00,115.435,115.435,115.427,115.435,123499999.0
2006-01-18 01:05:00,115.435,115.435,115.435,115.435,9600000.0
2006-01-18 01:06:00,115.435,115.435,115.43,115.435,236300001.0
2006-01-18 01:07:00,115.432,115.438,115.428,115.434,128300001.0
2006-01-18 01:08:00,115.444,115.463,115.444,115.463,259799997.0
2006-01-18 01:09:00,115.462,115.462,115.452,115.458,250700003.0
2006-01-18 01:10:00,115.462,115.462,115.442,115.442,301799994.0
2006-01-18 01:11:00,115.438,115.451,115.433,115.448,184900000.0
2006-01-18 01:12:00,115.44,115.445,115.44,115.445,125400002.0
2006-01-18 01:13:00,115.433,115.435,115.424,115.435,174999996.0
2006-01-18 01:14:00,115.423,115.43,115.412,115.415,244700000.0
2006-01-18 01:15:00,115.417,115.444,115.417,115.444,395899997.0
2006-01-18 01:16:00,115.445,115.445,115.419,115.425,196300003.0
2006-01-18 01:17:00,115.425,115.425,115.418,115.425,296800003.0
2006-01-18 01:18:00,115.425,115.425,115.42,115.425,129299999.0
2006-01-18 01:19:00,115.417,115.428,115.415,115.425,262399998.0
2006-01-18 01:20:00,115.42,115.42,115.39,115.39,219699994.0
2006-01-18 01:21:00,115.4,115.407,115.393,115.393,93099998.0
2006-01-18 01:22:00,115.399,115.406,115.383,115.383,328999999.0
2006-01-18 01:23:00,115.385,115.385,115.377,115.383,153299995.0
2006-01-18 01:24:00,115.381,115.381,115.372,115.372,102800004.0
2006-01-18 01:25:00,115.37,115.392,115.37,115.392,300599998.0
2006-01-18 01:26:00,115.4,115.412,115.4,115.404,139999997.0
2006-01-18 01:27:00,115.418,115.428,115.415,115.428,145600000.0
2006-01-18 01:28:00,115.423,115.43,115.422,115.428,245499995.0
2006-01-18 01:29:00,115.423,115.43,115.422,115.43,204200004.0
2006-01-18 01:30:00,115.419,115.429,115.419,115.425,125600003.0
2006-01-18 01:31:00,115.424,115.437,115.424,115.437,176900000.0
2006-01-18 01:32:00,115.435,115.443,115.43,115.443,218900001.0
2006-01-18 01:33:00,115.439,115.443,115.436,115.438,180699998.0
2006-01-18 01:34:00,115.428,115.432,115.42,115.42,559000006.0
2006-01-18 01:35:00,115.429,115.44,115.429,115.429,273800005.0
2006-01-18 01:36:00,115.424,115.428,115.419,115.421,142400000.0
2006-01-18 01:37:00,115.422,115.443,115.422,115.438,136599999.0
2006-01-18 01:38:00,115.45,115.459,115.442,115.452,194200000.0
2006-01-18 01:39:00,115.437,115.45,115.437,115.449,194600003.0
2006-01-18 01:40:00,115.459,115.462,115.452,115.46,141800001.0
2006-01-18 01:41:00,115.475,115.483,115.474,115.483,150000000.0
2006-01-18 01:42:00,115.486,115.503,115.486,115.503,147800001.0
2006-01-18 01:43:00,115.503,115.505,115.496,115.502,103300000.0
2006-01-18 01:44:00,115.499,115.502,115.492,115.501,253900000.0
2006-01-18 01:45:00,115.5,115.502,115.493,115.496,300500004.0
2006-01-18 01:46:00,115.497,115.511,115.496,115.511,104600000.0
2006-01-18 01:47:00,115.508,115.519,115.503,115.513,189999994.0
2006-01-18 01:48:00,115.521,115.537,115.512,115.537,170800001.0
2006-01-18 01:49:00,115.539,115.541,115.534,115.541,184200001.0
2006-01-18 01:50:00,115.531,115.535,115.525,115.528,215900004.0
2006-01-18 01:51:00,115.538,115.538,115.528,115.536,230600003.0
2006-01-18 01:52:00,115.542,115.55,115.539,115.539,117399998.0
2006-01-18 01:53:00,115.545,115.545,115.535,115.545,244200007.0
2006-01-18 01:54:00,115.543,115.559,115.543,115.559,270800004.0
2006-01-18 01:55:00,115.562,115.562,115.549,115.55,196399996.0
2006-01-18 01:56:00,115.544,115.558,115.544,115.544,148500000.0
2006-01-18 01:57:00,115.535,115.547,115.529,115.538,167900000.0
2006-01-18 01:58:00,115.536,115.54,115.536,115.54,116199998.0
2006-01-18 01:59:00,115.543,115.56,115.532,115.555,314900000.0
2006-01-18 02:00:00,115.567,115.585,115.567,115.585,215400005.0
2006-01-18 02:01:00,115.587,115.6,115.587,115.6,225000004.0
2006-01-18 02:02:00,115.592,115.592,115.57,115.581,276300003.0
2006-01-18 02:03:00,115.57,115.57,115.547,115.549,227100002.0
2006-01-18 02:04:00,115.552,115.567,115.552,115.556,239100000.0
2006-01-18 02:05:00,115.568,115.604,115.568,115.6,350700001.0
2006-01-18 02:06:00,115.602,115.631,115.595,115.631,308400000.0
2006-01-18 02:07:00,115.623,115.623,115.603,115.611,111800001.0
2006-01-18 02:08:00,115.622,115.637,115.622,115.634,245599997.0
2006-01-18 02:09:00,115.64,115.652,115.636,115.652,295099993.0
2006-01-18 02:10:00,115.649,115.673,115.648,115.663,340299996.0
2006-01-18 02:11:00,115.662,115.669,115.658,115.667,119500000.0
2006-01-18 02:12:00,115.685,115.698,115.674,115.698,328799999.0
2006-01-18 02:13:00,115.703,115.734,115.703,115.734,251899999.0
2006-01-18 02:14:00,115.732,115.732,115.714,115.725,176999997.0
2006-01-18 02:15:00,115.725,115.726,115.715,115.726,128299999.0
2006-01-18 02:16:00,115.732,115.732,115.712,115.712,224300004.0
2006-01-18 02:17:00,115.706,115.706,115.69,115.69,218800001.0
2006-01-18 02:18:00,115.678,115.691,115.677,115.688,293899999.0
2006-01-18 02:19:00,115.683,115.693,115.683,115.689,247199995.0
2006-01-18 02:20:00,115.693,115.719,115.693,115.717,273400003.0
2006-01-18 02:21:00,115.716,115.719,115.708,115.708,152299995.0
2006-01-18 02:22:00,115.693,115.693,115.668,115.676,162000001.0
2006-01-18 02:23:00,115.667,115.685,115.667,115.68,326900004.0
2006-01-18 02:24:00,115.68,115.68,115.665,115.675,95300002.0
2006-01-18 02:25:00,115.682,115.695,115.682,115.689,115800002.0
2006-01-18 02:26:00,115.678,115.678,115.637,115.645,227199995.0
2006-01-18 02:27:00,115.647,115.651,115.647,115.651,81400000.0
2006-01-18 02:28:00,115.649,115.66,115.647,115.647,106500002.0
2006-01-18 02:29:00,115.66,115.67,115.66,115.662,189999999.0
2006-01-18 02:30:00,115.669,115.699,115.664,115.691,220899998.0
2006-01-18 02:31:00,115.692,115.692,115.678,115.685,432300008.0
2006-01-18 02:32:00,115.686,115.692,115.682,115.687,114699997.0
2006-01-18 02:33:00,115.683,115.683,115.67,115.671,386800007.0
2006-01-18 02:34:00,115.671,115.671,115.645,115.654,376999997.0
2006-01-18 02:35:00,115.647,115.66,115.646,115.647,248299999.0
2006-01-18 02:36:00,115.642,115.642,115.632,115.642,239800001.0
2006-01-18 02:37:00,115.642,115.642,115.632,115.638,294599991.0
2006-01-18 02:38:00,115.642,115.651,115.64,115.647,273699998.0
2006-01-18 02:39:00,115.645,115.654,115.643,115.643,161600003.0
2006-01-18 02:40:00,115.644,115.653,115.64,115.653,334700003.0
2006-01-18 02:41:00,115.652,115.652,115.643,115.645,192800001.0
2006-01-18 02:42:00,115.646,115.654,115.64,115.647,327799997.0
2006-01-18 02:43:00,115.652,115.652,115.632,115.645,163600002.0
2006-01-18 02:44:00,115.65,115.655,115.644,115.648,104200000.0
2006-01-18 02:45:00,115.637,115.649,115.623,115.623,349999997.0
2006-01-18 02:46:00,115.63,115.642,115.63,115.637,203699999.0
2006-01-18 02:47:00,115.634,115.649,115.634,115.645,520500005.0
2006-01-18 02:48:00,115.64,115.64,115.618,115.62,306100005.0
2006-01-18 02:49:00,115.627,115.631,115.62,115.631,115299998.0
2006-01-18 02:50:00,115.628,115.632,115.623,115.627,247500003.0
2006-01-18 02:51:00,115.627,115.642,115.623,115.638,216100006.0
2006-01-18 02:52:00,115.642,115.642,115.627,115.627,171900001.0
2006-01-18 02:53:00,115.63,115.635,115.625,115.635,187500004.0
2006-01-18 02:54:00,115.625,115.634,115.625,115.628,162900005.0
2006-01-18 02:55:00,115.626,115.63,115.614,115.63,187600001.0
2006-01-18 02:56:00,115.63,115.642,115.628,115.641,264000006.0
2006-01-18 02:57:00,115.647,115.663,115.647,115.654,214800000.0
2006-01-18 02:58:00,115.677,115.679,115.663,115.665,266200004.0
2006-01-18 02:59:00,115.662,115.669,115.654,115.66,172900001.0
2006-01-18 03:00:00,115.656,115.663,115.656,115.658,265099997.0
2006-01-18 03:01:00,115.658,115.662,115.647,115.662,461000005.0
2006-01-18 03:02:00,115.66,115.662,115.656,115.662,210899998.0
2006-01-18 03:03:00,115.658,115.661,115.649,115.652,186900001.0
2006-01-18 03:04:00,115.647,115.671,115.647,115.663,282999999.0
2006-01-18 03:05:00,115.669,115.679,115.666,115.666,284800001.0
2006-01-18 03:06:00,115.67,115.67,115.656,115.664,204299996.0
2006-01-18 03:07:00,115.66,115.665,115.657,115.665,360500000.0
2006-01-18 03:08:00,115.664,115.673,115.661,115.673,192000001.0
2006-01-18 03:09:00,115.672,115.69,115.668,115.69,173000005.0
2006-01-18 03:10:00,115.693,115.702,115.687,115.702,137200003.0
2006-01-18 03:11:00,115.702,115.72,115.7,115.709,191200000.0
2006-01-18 03:12:00,115.717,115.721,115.703,115.714,413899996.0
2006-01-18 03:13:00,115.717,115.724,115.712,115.724,289100001.0
2006-01-18 03:14:00,115.716,115.716,115.703,115.703,188900000.0
2006-01-18 03:15:00,115.717,115.722,115.715,115.717,229099997.0
2006-01-18 03:16:00,115.707,115.715,115.707,115.715,181499995.0
2006-01-18 03:17:00,115.71,115.718,115.707,115.715,291199999.0
2006-01-18 03:18:00,115.713,115.713,115.699,115.704,193800003.0
2006-01-18 03:19:00,115.712,115.713,115.698,115.713,209900003.0
2006-01-18 03:20:00,115.718,115.732,115.715,115.728,193800001.0
2006-01-18 03:21:00,115.72,115.726,115.707,115.718,132100000.0
2006-01-18 03:22:00,115.713,115.713,115.704,115.707,312200000.0
2006-01-18 03:23:00,115.702,115.71,115.701,115.708,127500001.0
2006-01-18 03:24:00,115.719,115.74,115.719,115.735,245200004.0
2006-01-18 03:25:00,115.74,115.749,115.731,115.731,203500003.0
2006-01-18 03:26:00,115.744,115.755,115.743,115.75,215099999.0
2006-01-18 03:27:00,115.753,115.753,115.735,115.738,137000003.0
2006-01-18 03:28:00,115.735,115.735,115.727,115.735,271199998.0
2006-01-18 03:29:00,115.73,115.73,115.718,115.72,17800000.0
2006-01-18 03:30:00,115.707,115.723,115.707,115.723,312099991.0
2006-01-18 03:31:00,115.723,115.741,115.716,115.733,247400005.0
2006-01-18 03:32:00,115.73,115.74,115.73,115.73,213000000.0
2006-01-18 03:33:00,115.737,115.746,115.733,115.733,310900006.0
2006-01-18 03:34:00,115.732,115.75,115.731,115.733,264700002.0
2006-01-18 03:35:00,115.73,115.747,115.73,115.747,49500002.0
2006-01-18 03:36:00,115.742,115.75,115.742,115.748,105699999.0
2006-01-18 03:37:00,115.74,115.745,115.74,115.74,191500001.0
2006-01-18 03:38:00,115.743,115.743,115.722,115.722,196700005.0
2006-01-18 03:39:00,115.722,115.732,115.719,115.732,155299999.0
2006-01-18 03:40:00,115.733,115.733,115.72,115.727,357700000.0
2006-01-18 03:41:00,115.72,115.72,115.718,115.718,63199998.0
2006-01-18 03:42:00,115.722,115.728,115.718,115.728,308100003.0
2006-01-18 03:43:00,115.727,115.727,115.713,115.726,213000002.0
2006-01-18 03:44:00,115.733,115.737,115.725,115.735,363400005.0
2006-01-18 03:45:00,115.732,115.735,115.719,115.734,174099998.0
2006-01-18 03:46:00,115.723,115.728,115.715,115.718,290200004.0
2006-01-18 03:47:00,115.722,115.722,115.681,115.681,181300001.0
2006-01-18 03:48:00,115.683,115.696,115.672,115.693,128400002.0
2006-01-18 03:49:00,115.693,115.695,115.688,115.69,206700000.0
2006-01-18 03:50:00,115.69,115.69,115.655,115.658,90200001.0
2006-01-18 03:51:00,115.645,115.668,115.635,115.665,262899996.0
2006-01-18 03:52:00,115.664,115.664,115.655,115.655,179900000.0
2006-01-18 03:53:00,115.672,115.679,115.643,115.643,222299998.0
2006-01-18 03:54:00,115.643,115.659,115.643,115.657,207400002.0
2006-01-18 03:55:00,115.656,115.662,115.656,115.659,267199996.0
2006-01-18 03:56:00,115.665,115.679,115.665,115.675,244099993.0
2006-01-18 03:57:00,115.67,115.681,115.67,115.681,187200001.0
2006-01-18 03:58:00,115.678,115.685,115.677,115.684,161999999.0
2006-01-18 03:59:00,115.689,115.695,115.684,115.685,289599999.0
2006-01-18 04:00:00,115.68,115.683,115.68,115.68,132500000.0
2006-01-18 04:01:00,115.67,115.681,115.668,115.673,230400000.0
2006-01-18 04:02:00,115.662,115.663,115.662,115.663,39900002.0
2006-01-18 04:03:00,115.654,115.673,115.653,115.673,129600001.0
2006-01-18 04:04:00,115.681,115.681,115.661,115.673,381100001.0
2006-01-18 04:05:00,115.675,115.675,115.664,115.669,198800002.0
2006-01-18 04:06:00,115.677,115.688,115.674,115.677,251299997.0
2006-01-18 04:07:00,115.673,115.675,115.665,115.67,186600002.0
2006-01-18 04:08:00,115.67,115.673,115.665,115.673,238900005.0
2006-01-18 04:09:00,115.671,115.671,115.649,115.649,293700004.0
2006-01-18 04:10:00,115.645,115.645,115.63,115.644,192999999.0
2006-01-18 04:11:00,115.63,115.63,115.613,115.613,253000000.0
2006-01-18 04:12:00,115.618,115.621,115.608,115.61,173800001.0
2006-01-18 04:13:00,115.601,115.601,115.572,115.578,279900000.0
2006-01-18 04:14:00,115.582,115.582,115.557,115.559,182300001.0
2006-01-18 04:15:00,115.557,115.557,115.547,115.556,275199998.0
2006-01-18 04:16:00,115.549,115.549,115.537,115.537,167200001.0
2006-01-18 04:17:00,115.547,115.567,115.547,115.565,297800001.0
2006-01-18 04:18:00,115.557,115.573,115.557,115.573,147700002.0
2006-01-18 04:19:00,115.573,115.573,115.562,115.573,169400000.0
2006-01-18 04:20:00,115.57,115.575,115.57,115.573,107699998.0
2006-01-18 04:21:00,115.574,115.576,115.574,115.576,59800002.0
2006-01-18 04:22:00,115.587,115.593,115.582,115.582,303199999.0
2006-01-18 04:23:00,115.584,115.598,115.584,115.595,184600001.0
2006-01-18 04:24:00,115.586,115.591,115.576,115.591,206900001.0
2006-01-18 04:25:00,115.589,115.593,115.585,115.588,334399996.0
2006-01-18 04:26:00,115.578,115.591,115.577,115.585,258100002.0
2006-01-18 04:27:00,115.583,115.591,115.583,115.589,427099998.0
2006-01-18 04:28:00,115.588,115.588,115.578,115.585,324599998.0
2006-01-18 04:29:00,115.586,115.589,115.586,115.589,43099999.0
2006-01-18 04:30:00,115.582,115.593,115.571,115.577,289300006.0
2006-01-18 04:31:00,115.577,115.589,115.575,115.587,174300003.0
2006-01-18 04:32:00,115.577,115.589,115.576,115.581,196499995.0
2006-01-18 04:33:00,115.58,115.585,115.58,115.585,322499999.0
2006-01-18 04:34:00,115.577,115.585,115.577,115.585,344499994.0
2006-01-18 04:35:00,115.587,115.59,115.577,115.589,335899995.0
2006-01-18 04:36:00,115.579,115.589,115.579,115.588,179300002.0
2006-01-18 04:37:00,115.58,115.585,115.577,115.578,198600002.0
2006-01-18 04:38:00,115.585,115.585,115.58,115.585,314300000.0
2006-01-18 04:39:00,115.58,115.58,115.573,115.573,86199999.0
2006-01-18 04:40:00,115.575,115.575,115.57,115.57,79100000.0
2006-01-18 04:41:00,115.563,115.563,115.551,115.551,136199998.0
2006-01-18 04:42:00,115.559,115.57,115.559,115.559,305700000.0
2006-01-18 04:43:00,115.564,115.564,115.553,115.553,62300000.0
2006-01-18 04:44:00,115.555,115.564,115.551,115.551,222499999.0
2006-01-18 04:45:00,115.557,115.566,115.549,115.549,237799998.0
2006-01-18 04:46:00,115.548,115.557,115.548,115.548,131100002.0
2006-01-18 04:47:00,115.557,115.564,115.554,115.564,171099997.0
2006-01-18 04:48:00,115.564,115.564,115.547,115.562,254100005.0
2006-01-18 04:49:00,115.563,115.563,115.546,115.557,403600004.0
2006-01-18 04:50:00,115.556,115.567,115.556,115.565,249600000.0
2006-01-18 04:51:00,115.56,115.56,115.528,115.534,253500006.0
2006-01-18 04:52:00,115.532,115.532,115.512,115.512,124400000.0
2006-01-18 04:53:00,115.514,115.517,115.501,115.501,215400003.0
2006-01-18 04:54:00,115.515,115.515,115.508,115.515,246400002.0
2006-01-18 04:55:00,115.515,115.515,115.507,115.507,172799997.0
2006-01-18 04:56:00,115.51,115.519,115.508,115.51,148799998.0
2006-01-18 04:57:00,115.505,115.515,115.505,115.515,230899998.0
2006-01-18 04:58:00,115.508,115.508,115.498,115.498,67700002.0
2006-01-18 04:59:00,115.502,115.502,115.494,115.501,201900005.0
2006-01-18 05:00:00,115.506,115.512,115.505,115.507,379000011.0
2006-01-18 05:01:00,115.5,115.505,115.495,115.503,168399994.0
2006-01-18 05:02:00,115.498,115.505,115.498,115.505,51900001.0
2006-01-18 05:03:00,115.51,115.519,115.506,115.509,211599998.0
2006-01-18 05:04:00,115.512,115.512,115.499,115.5,262100000.0
2006-01-18 05:05:00,115.504,115.521,115.504,115.521,253799995.0
2006-01-18 05:06:00,115.527,115.533,115.519,115.529,240400004.0
2006-01-18 05:07:00,115.532,115.532,115.524,115.528,132000004.0
2006-01-18 05:08:00,115.527,115.538,115.527,115.532,133100003.0
2006-01-18 05:09:00,115.53,115.539,115.526,115.535,424800001.0
2006-01-18 05:10:00,115.535,115.535,115.528,115.53,252700000.0
2006-01-18 05:11:00,115.53,115.535,115.525,115.535,57800001.0
2006-01-18 05:12:00,115.531,115.544,115.531,115.544,205799998.0
2006-01-18 05:13:00,115.545,115.545,115.54,115.545,113999999.0
2006-01-18 05:14:00,115.545,115.545,115.545,115.545,207000000.0
2006-01-18 05:15:00,115.539,115.551,115.539,115.551,182800003.0
2006-01-18 05:16:00,115.551,115.563,115.55,115.563,323000003.0
2006-01-18 05:17:00,115.562,115.58,115.552,115.58,154300002.0
2006-01-18 05:18:00,115.582,115.582,115.568,115.568,144800002.0
2006-01-18 05:19:00,115.567,115.575,115.565,115.565,252900006.0
2006-01-18 05:20:00,115.582,115.591,115.582,115.59,76700000.0
2006-01-18 05:21:00,115.603,115.603,115.593,115.597,395199995.0
2006-01-18 05:22:00,115.587,115.587,115.567,115.575,218300001.0
2006-01-18 05:23:00,115.569,115.59,115.56,115.59,242099995.0
2006-01-18 05:24:00,115.595,115.595,115.584,115.584,340199999.0
2006-01-18 05:25:00,115.582,115.599,115.582,115.599,334200000.0
2006-01-18 05:26:00,115.589,115.606,115.589,115.606,375599995.0
2006-01-18 05:27:00,115.612,115.619,115.606,115.619,228000003.0
2006-01-18 05:28:00,115.62,115.632,115.62,115.632,190800000.0
2006-01-18 05:29:00,115.637,115.637,115.636,115.636,83899997.0
2006-01-18 05:30:00,115.642,115.642,115.615,115.618,271500002.0
2006-01-18 05:31:00,115.611,115.62,115.611,115.612,234400003.0
2006-01-18 05:32:00,115.604,115.606,115.579,115.581,381500007.0
2006-01-18 05:33:00,115.578,115.586,115.578,115.586,233000003.0
2006-01-18 05:34:00,115.583,115.593,115.583,115.588,485999997.0
2006-01-18 05:35:00,115.593,115.593,115.579,115.581,182400001.0
2006-01-18 05:36:00,115.574,115.574,115.554,115.554,36700001.0
2006-01-18 05:37:00,115.548,115.559,115.545,115.556,155800000.0
2006-01-18 05:38:00,115.552,115.552,115.526,115.529,212699998.0
2006-01-18 05:39:00,115.521,115.521,115.514,115.517,78200000.0
2006-01-18 05:40:00,115.518,115.532,115.512,115.532,213299999.0
2006-01-18 05:41:00,115.538,115.549,115.538,115.54,308799995.0
2006-01-18 05:42:00,115.537,115.537,115.528,115.53,148600001.0
2006-01-18 05:43:00,115.533,115.533,115.516,115.518,289500000.0
2006-01-18 05:44:00,115.513,115.526,115.513,115.52,172100000.0
2006-01-18 05:45:00,115.519,115.519,115.503,115.514,296200001.0
2006-01-18 05:46:00,115.478,115.478,115.465,115.465,113099998.0
2006-01-18 05:47:00,115.432,115.44,115.42,115.431,195100000.0
2006-01-18 05:48:00,115.431,115.449,115.429,115.449,296600002.0
2006-01-18 05:49:00,115.453,115.459,115.444,115.444,245800004.0
2006-01-18 05:50:00,115.443,115.443,115.437,115.443,221699997.0
2006-01-18 05:51:00,115.449,115.488,115.449,115.488,317000005.0
2006-01-18 05:52:00,115.497,115.505,115.497,115.5,144599999.0
2006-01-18 05:53:00,115.494,115.505,115.493,115.493,181100002.0
2006-01-18 05:54:00,115.486,115.488,115.466,115.47,311399997.0
2006-01-18 05:55:00,115.467,115.47,115.458,115.458,247300001.0
2006-01-18 05:56:00,115.46,115.471,115.46,115.462,257499995.0
2006-01-18 05:57:00,115.46,115.463,115.46,115.46,165899999.0
2006-01-18 05:58:00,115.469,115.487,115.469,115.476,282499999.0
2006-01-18 05:59:00,115.495,115.529,115.495,115.525,314300008.0
2006-01-18 06:00:00,115.535,115.576,115.535,115.575,324000000.0
2006-01-18 06:01:00,115.58,115.598,115.58,115.598,61100001.0
2006-01-18 06:02:00,115.603,115.61,115.6,115.606,283000002.0
2006-01-18 06:03:00,115.607,115.625,115.607,115.618,187599999.0
2006-01-18 06:04:00,115.604,115.607,115.594,115.594,402399998.0
2006-01-18 06:05:00,115.592,115.599,115.584,115.599,162900000.0
2006-01-18 06:06:00,115.607,115.612,115.597,115.597,256700002.0
2006-01-18 06:07:00,115.582,115.585,115.578,115.585,142500000.0
2006-01-18 06:08:00,115.592,115.592,115.574,115.59,318399998.0
2006-01-18 06:09:00,115.601,115.638,115.601,115.638,70500001.0
2006-01-18 06:10:00,115.642,115.663,115.642,115.655,271800000.0
2006-01-18 06:11:00,115.649,115.68,115.649,115.673,319399997.0
2006-01-18 06:12:00,115.663,115.664,115.651,115.664,347200003.0
2006-01-18 06:13:00,115.663,115.684,115.663,115.678,173599997.0
2006-01-18 06:14:00,115.686,115.721,115.686,115.718,254600003.0
2006-01-18 06:15:00,115.728,115.767,115.728,115.766,183300000.0
2006-01-18 06:16:00,115.806,115.825,115.769,115.769,174999998.0
2006-01-18 06:17:00,115.775,115.809,115.758,115.809,221600000.0
2006-01-18 06:18:00,115.825,115.826,115.803,115.808,258700001.0
2006-01-18 06:19:00,115.83,115.858,115.83,115.849,129900000.0
2006-01-18 06:20:00,115.84,115.85,115.837,115.844,257500007.0
2006-01-18 06:21:00,115.85,115.866,115.848,115.849,224600002.0
2006-01-18 06:22:00,115.852,115.865,115.852,115.854,94300000.0
2006-01-18 06:23:00,115.849,115.849,115.818,115.82,269000001.0
2006-01-18 06:24:00,115.808,115.81,115.762,115.762,361800004.0
2006-01-18 06:25:00,115.736,115.736,115.658,115.664,429000000.0
2006-01-18 06:26:00,115.669,115.691,115.659,115.685,265900005.0
2006-01-18 06:27:00,115.69,115.7,115.671,115.7,264999997.0
2006-01-18 06:28:00,115.698,115.716,115.698,115.716,107700002.0
2006-01-18 06:29:00,115.714,115.714,115.678,115.678,238200003.0
2006-01-18 06:30:00,115.666,115.666,115.65,115.65,83600001.0
2006-01-18 06:31:00,115.643,115.656,115.625,115.625,231699999.0
2006-01-18 06:32:00,115.628,115.631,115.61,115.613,248200003.0
2006-01-18 06:33:00,115.615,115.635,115.615,115.63,225100001.0
2006-01-18 06:34:00,115.628,115.636,115.604,115.604,353799994.0
2006-01-18 06:35:00,115.608,115.631,115.608,115.62,147799999.0
2006-01-18 06:36:00,115.627,115.641,115.627,115.641,62900001.0
2006-01-18 06:37:00,115.648,115.655,115.647,115.655,69800000.0
2006-01-18 06:38:00,115.645,115.645,115.614,115.626,169799999.0
2006-01-18 06:39:00,115.63,115.63,115.6,115.6,406699999.0
2006-01-18 06:40:00,115.601,115.601,115.585,115.595,316499996.0
2006-01-18 06:41:00,115.592,115.636,115.591,115.631,261799998.0
2006-01-18 06:42:00,115.633,115.648,115.633,115.646,396900000.0
2006-01-18 06:43:00,115.646,115.652,115.644,115.652,133399999.0
2006-01-18 06:44:00,115.648,115.674,115.648,115.671,273900008.0
2006-01-18 06:45:00,115.663,115.671,115.658,115.658,335899996.0
2006-01-18 06:46:00,115.675,115.694,115.675,115.69,236699998.0
2006-01-18 06:47:00,115.68,115.688,115.667,115.687,336200002.0
2006-01-18 06:48:00,115.69,115.72,115.69,115.72,192900000.0
2006-01-18 06:49:00,115.73,115.742,115.728,115.734,145600001.0
2006-01-18 06:50:00,115.738,115.74,115.736,115.737,128399997.0
2006-01-18 06:51:00,115.73,115.74,115.718,115.722,186099995.0
2006-01-18 06:52:00,115.723,115.723,115.708,115.708,292200004.0
2006-01-18 06:53:00,115.7,115.711,115.699,115.709,305999994.0
2006-01-18 06:54:00,115.718,115.72,115.709,115.709,209300005.0
2006-01-18 06:55:00,115.699,115.704,115.693,115.704,185400002.0
2006-01-18 06:56:00,115.709,115.714,115.693,115.695,120500000.0
2006-01-18 06:57:00,115.704,115.713,115.704,115.708,267599999.0
2006-01-18 06:58:00,115.71,115.714,115.709,115.71,159800001.0
2006-01-18 06:59:00,115.711,115.712,115.699,115.712,272599996.0
2006-01-18 07:00:00,115.72,115.733,115.72,115.733,59799999.0
2006-01-18 07:01:00,115.735,115.735,115.703,115.703,158200003.0
2006-01-18 07:02:00,115.698,115.699,115.672,115.691,303999997.0
2006-01-18 07:03:00,115.7,115.705,115.685,115.685,303799998.0
2006-01-18 07:04:00,115.685,115.685,115.637,115.637,321900002.0
2006-01-18 07:05:00,115.627,115.648,115.627,115.645,180200004.0
2006-01-18 07:06:00,115.635,115.635,115.627,115.63,310000003.0
2006-01-18 07:07:00,115.636,115.64,115.623,115.64,212399999.0
2006-01-18 07:08:00,115.635,115.648,115.635,115.645,252099999.0
2006-01-18 07:09:00,115.642,115.642,115.625,115.63,194100000.0
2006-01-18 07:10:00,115.617,115.617,115.597,115.597,101099999.0
2006-01-18 07:11:00,115.6,115.6,115.58,115.588,204799999.0
2006-01-18 07:12:00,115.597,115.61,115.595,115.61,81500000.0
2006-01-18 07:13:00,115.61,115.61,115.597,115.605,326500002.0
2006-01-18 07:14:00,115.6,115.6,115.566,115.566,191999996.0
2006-01-18 07:15:00,115.568,115.59,115.566,115.59,180899999.0
2006-01-18 07:16:00,115.595,115.599,115.586,115.59,202999999.0
2006-01-18 07:17:00,115.597,115.618,115.597,115.618,198800000.0
2006-01-18 07:18:00,115.623,115.629,115.616,115.621,260600004.0
2006-01-18 07:19:00,115.615,115.615,115.603,115.603,125400002.0
2006-01-18 07:20:00,115.617,115.62,115.61,115.613,296699995.0
2006-01-18 07:21:00,115.613,115.623,115.609,115.623,106599998.0
2006-01-18 07:22:00,115.625,115.638,115.625,115.637,79799999.0
2006-01-18 07:23:00,115.624,115.632,115.618,115.631,331400003.0
2006-01-18 07:24:00,115.629,115.64,115.623,115.623,250700000.0
2006-01-18 07:25:00,115.616,115.622,115.61,115.622,165200003.0
2006-01-18 07:26:00,115.607,115.607,115.583,115.583,168300006.0
2006-01-18 07:27:00,115.575,115.575,115.56,115.567,254399999.0
2006-01-18 07:28:00,115.573,115.573,115.555,115.557,115699999.0
2006-01-18 07:29:00,115.552,115.595,115.546,115.587,184700004.0
2006-01-18 07:30:00,115.577,115.629,115.577,115.62,312999996.0
2006-01-18 07:31:00,115.628,115.639,115.62,115.62,127600000.0
2006-01-18 07:32:00,115.612,115.615,115.605,115.613,237599998.0
2006-01-18 07:33:00,115.607,115.618,115.602,115.61,105700001.0
2006-01-18 07:34:00,115.609,115.63,115.607,115.63,387299998.0
2006-01-18 07:35:00,115.623,115.624,115.615,115.617,315499999.0
2006-01-18 07:36:00,115.62,115.62,115.605,115.614,146699999.0
2006-01-18 07:37:00,115.605,115.605,115.597,115.604,120999997.0
2006-01-18 07:38:00,115.601,115.613,115.598,115.613,97700002.0
2006-01-18 07:39:00,115.608,115.616,115.608,115.608,218900005.0
2006-01-18 07:40:00,115.595,115.595,115.565,115.565,195300001.0
2006-01-18 07:41:00,115.571,115.571,115.564,115.567,240500001.0
2006-01-18 07:42:00,115.556,115.556,115.542,115.542,64000001.0
2006-01-18 07:43:00,115.552,115.558,115.552,115.553,101999998.0
2006-01-18 07:44:00,115.542,115.545,115.535,115.542,316300002.0
2006-01-18 07:45:00,115.537,115.541,115.53,115.541,199400002.0
2006-01-18 07:46:00,115.532,115.532,115.516,115.518,261099999.0
2006-01-18 07:47:00,115.518,115.518,115.508,115.51,297900005.0
2006-01-18 07:48:00,115.507,115.507,115.492,115.495,264199995.0
2006-01-18 07:49:00,115.502,115.508,115.502,115.508,141599998.0
2006-01-18 07:50:00,115.504,115.518,115.504,115.51,212700000.0
2006-01-18 07:51:00,115.497,115.497,115.485,115.485,214700000.0
2006-01-18 07:52:00,115.478,115.509,115.473,115.509,162700003.0
2006-01-18 07:53:00,115.517,115.517,115.502,115.502,251900000.0
2006-01-18 07:54:00,115.502,115.509,115.497,115.509,82500000.0
2006-01-18 07:55:00,115.52,115.531,115.52,115.521,222300005.0
2006-01-18 07:56:00,115.524,115.533,115.519,115.53,248199997.0
2006-01-18 07:57:00,115.538,115.553,115.537,115.553,345000001.0
2006-01-18 07:58:00,115.556,115.592,115.556,115.592,224200001.0
2006-01-18 07:59:00,115.583,115.583,115.555,115.56,170799996.0
2006-01-18 08:00:00,115.558,115.558,115.539,115.54,229300007.0
2006-01-18 08:01:00,115.543,115.551,115.529,115.548,128000000.0
2006-01-18 08:02:00,115.565,115.581,115.565,115.581,129599999.0
2006-01-18 08:03:00,115.573,115.573,115.559,115.565,138199999.0
2006-01-18 08:04:00,115.564,115.564,115.55,115.552,283600000.0
2006-01-18 08:05:00,115.558,115.558,115.545,115.545,173400002.0
2006-01-18 08:06:00,115.549,115.573,115.549,115.566,139900002.0
2006-01-18 08:07:00,115.568,115.568,115.557,115.56,304899996.0
2006-01-18 08:08:00,115.563,115.563,115.551,115.551,171799999.0
2006-01-18 08:09:00,115.554,115.554,115.541,115.55,208000000.0
2006-01-18 08:10:00,115.556,115.584,115.556,115.579,126099999.0
2006-01-18 08:11:00,115.582,115.589,115.575,115.575,389400000.0
2006-01-18 08:12:00,115.584,115.595,115.579,115.588,324500002.0
2006-01-18 08:13:00,115.58,115.602,115.58,115.602,161700002.0
2006-01-18 08:14:00,115.595,115.595,115.589,115.59,151699996.0
2006-01-18 08:15:00,115.583,115.583,115.562,115.562,23200000.0
2006-01-18 08:16:00,115.54,115.54,115.509,115.51,170299997.0
2006-01-18 08:17:00,115.501,115.501,115.485,115.5,159200004.0
2006-01-18 08:18:00,115.518,115.55,115.517,115.55,404099997.0
2006-01-18 08:19:00,115.548,115.562,115.548,115.562,97700000.0
2006-01-18 08:20:00,115.558,115.575,115.554,115.575,157000003.0
2006-01-18 08:21:00,115.574,115.617,115.574,115.616,165400000.0
2006-01-18 08:22:00,115.625,115.634,115.625,115.634,69900001.0
2006-01-18 08:23:00,115.628,115.637,115.62,115.637,246799997.0
2006-01-18 08:24:00,115.651,115.723,115.651,115.723,293600000.0
2006-01-18 08:25:00,115.733,115.746,115.722,115.74,300399997.0
2006-01-18 08:26:00,115.747,115.764,115.737,115.737,141500001.0
2006-01-18 08:27:00,115.726,115.726,115.698,115.705,320699994.0
2006-01-18 08:28:00,115.701,115.718,115.701,115.71,271800001.0
2006-01-18 08:29:00,115.709,115.709,115.702,115.708,106200002.0
2006-01-18 08:30:00,115.699,115.701,115.699,115.701,9600000.0
2006-01-18 08:31:00,115.693,115.693,115.668,115.67,420999994.0
2006-01-18 08:32:00,115.663,115.663,115.646,115.653,151399998.0
2006-01-18 08:33:00,115.66,115.665,115.656,115.658,320599996.0
2006-01-18 08:34:00,115.67,115.671,115.653,115.656,400700001.0
2006-01-18 08:35:00,115.666,115.674,115.666,115.674,115200002.0
2006-01-18 08:36:00,115.661,115.661,115.625,115.625,207300002.0
2006-01-18 08:37:00,115.619,115.619,115.586,115.586,220600001.0
2006-01-18 08:38:00,115.577,115.588,115.575,115.588,155800000.0
2006-01-18 08:39:00,115.586,115.586,115.565,115.565,112599998.0
2006-01-18 08:40:00,115.566,115.581,115.556,115.581,455299996.0
2006-01-18 08:41:00,115.586,115.592,115.576,115.588,216999999.0
2006-01-18 08:42:00,115.591,115.598,115.59,115.59,372500001.0
2006-01-18 08:43:00,115.583,115.583,115.579,115.579,61599998.0
2006-01-18 08:44:00,115.57,115.575,115.57,115.57,257000003.0
2006-01-18 08:45:00,115.563,115.563,115.547,115.549,238199999.0
2006-01-18 08:46:00,115.547,115.567,115.547,115.567,196099999.0
2006-01-18 08:47:00,115.567,115.57,115.557,115.567,225900001.0
2006-01-18 08:48:00,115.565,115.59,115.565,115.59,242500001.0
2006-01-18 08:49:00,115.595,115.595,115.587,115.587,323799994.0
2006-01-18 08:50:00,115.588,115.601,115.588,115.592,210600003.0
2006-01-18 08:51:00,115.59,115.6,115.59,115.598,223299999.0
2006-01-18 08:52:00,115.605,115.61,115.595,115.595,221300000.0
2006-01-18 08:53:00,115.584,115.601,115.584,115.595,75500000.0
2006-01-18 08:54:00,115.599,115.599,115.571,115.58,447500006.0
2006-01-18 08:55:00,115.573,115.589,115.573,115.579,100600001.0
2006-01-18 08:56:00,115.589,115.608,115.589,115.605,256700002.0
2006-01-18 08:57:00,115.616,115.661,115.616,115.661,186099996.0
2006-01-18 08:58:00,115.673,115.679,115.63,115.63,232400003.0
2006-01-18 08:59:00,115.63,115.649,115.63,115.641,216900005.0
2006-01-18 09:00:00,115.64,115.64,115.607,115.607,219999997.0
2006-01-18 09:01:00,115.6,115.6,115.564,115.572,189100001.0
2006-01-18 09:02:00,115.579,115.606,115.579,115.606,173199995.0
2006-01-18 09:03:00,115.617,115.621,115.611,115.611,238900002.0
2006-01-18 09:04:00,115.617,115.621,115.613,115.615,134600002.0
2006-01-18 09:05:00,115.619,115.629,115.618,115.623,320400001.0
2006-01-18 09:06:00,115.616,115.621,115.604,115.604,268000000.0
2006-01-18 09:07:00,115.583,115.583,115.482,115.482,143200000.0
2006-01-18 09:08:00,115.467,115.502,115.464,115.497,291000002.0
2006-01-18 09:09:00,115.49,115.508,115.471,115.508,308900005.0
2006-01-18 09:10:00,115.521,115.551,115.521,115.536,361099997.0
2006-01-18 09:11:00,115.538,115.54,115.524,115.524,106000000.0
2006-01-18 09:12:00,115.514,115.514,115.489,115.513,209699998.0
2006-01-18 09:13:00,115.52,115.522,115.505,115.515,262899996.0
2006-01-18 09:14:00,115.508,115.508,115.48,115.502,197400001.0
2006-01-18 09:15:00,115.515,115.515,115.501,115.513,278000002.0
2006-01-18 09:16:00,115.505,115.512,115.5,115.505,349699998.0
2006-01-18 09:17:00,115.496,115.503,115.493,115.503,203699998.0
2006-01-18 09:18:00,115.508,115.522,115.505,115.518,225400004.0
2006-01-18 09:19:00,115.515,115.515,115.485,115.485,315900008.0
2006-01-18 09:20:00,115.487,115.524,115.487,115.524,166100000.0
2006-01-18 09:21:00,115.527,115.532,115.517,115.517,434500017.0
2006-01-18 09:22:00,115.521,115.533,115.521,115.533,141700000.0
2006-01-18 09:23:00,115.533,115.533,115.522,115.522,133300002.0
2006-01-18 09:24:00,115.522,115.522,115.502,115.502,186500001.0
2006-01-18 09:25:00,115.496,115.496,115.456,115.467,214500003.0
2006-01-18 09:26:00,115.487,115.509,115.487,115.489,153899997.0
2006-01-18 09:27:00,115.494,115.515,115.494,115.515,276099999.0
2006-01-18 09:28:00,115.517,115.525,115.504,115.504,89200002.0
2006-01-18 09:29:00,115.489,115.489,115.466,115.468,204699995.0
2006-01-18 09:30:00,115.474,115.474,115.389,115.412,256300004.0
2006-01-18 09:31:00,115.428,115.428,115.414,115.422,182699998.0
2006-01-18 09:32:00,115.435,115.435,115.411,115.42,239800000.0
2006-01-18 09:33:00,115.415,115.428,115.413,115.425,315300006.0
2006-01-18 09:34:00,115.41,115.41,115.392,115.402,130500002.0
2006-01-18 09:35:00,115.411,115.441,115.409,115.441,276599995.0
2006-01-18 09:36:00,115.445,115.447,115.434,115.447,297300003.0
2006-01-18 09:37:00,115.451,115.451,115.436,115.445,233100003.0
2006-01-18 09:38:00,115.44,115.44,115.41,115.42,280399998.0
2006-01-18 09:39:00,115.415,115.42,115.406,115.407,184000001.0
2006-01-18 09:40:00,115.419,115.439,115.419,115.438,344400007.0
2006-01-18 09:41:00,115.438,115.451,115.433,115.451,227499996.0
2006-01-18 09:42:00,115.45,115.455,115.443,115.455,153100000.0
2006-01-18 09:43:00,115.452,115.452,115.418,115.422,193700002.0
2006-01-18 09:44:00,115.431,115.431,115.4,115.4,224899999.0
2006-01-18 09:45:00,115.407,115.425,115.407,115.425,201599996.0
2006-01-18 09:46:00,115.402,115.402,115.34,115.343,226600001.0
2006-01-18 09:47:00,115.327,115.327,115.22,115.22,161699996.0
2006-01-18 09:48:00,115.201,115.211,115.165,115.182,302300005.0
2006-01-18 09:49:00,115.189,115.22,115.185,115.22,303099994.0
2006-01-18 09:50:00,115.23,115.261,115.23,115.25,274800001.0
2006-01-18 09:51:00,115.247,115.261,115.241,115.26,157599999.0
2006-01-18 09:52:00,115.265,115.266,115.254,115.259,140099999.0
2006-01-18 09:53:00,115.258,115.272,115.257,115.272,191899998.0
2006-01-18 09:54:00,115.25,115.25,115.201,115.201,107000003.0
2006-01-18 09:55:00,115.216,115.22,115.189,115.22,162600000.0
2006-01-18 09:56:00,115.219,115.246,115.215,115.23,283299999.0
2006-01-18 09:57:00,115.216,115.221,115.21,115.219,134200001.0
2006-01-18 09:58:00,115.212,115.235,115.205,115.23,224399996.0
2006-01-18 09:59:00,115.229,115.237,115.202,115.223,334500002.0
2006-01-18 10:00:00,115.202,115.224,115.174,115.174,310899998.0
2006-01-18 10:01:00,115.158,115.168,115.149,115.168,471400003.0
2006-01-18 10:02:00,115.149,115.149,115.107,115.107,379599999.0
2006-01-18 10:03:00,115.1,115.113,115.085,115.113,195999995.0
2006-01-18 10:04:00,115.127,115.146,115.127,115.139,297200005.0
2006-01-18 10:05:00,115.147,115.147,115.13,115.135,210599996.0
2006-01-18 10:06:00,115.142,115.152,115.134,115.134,302699996.0
2006-01-18 10:07:00,115.128,115.174,115.128,115.174,346799998.0
2006-01-18 10:08:00,115.183,115.198,115.183,115.195,379999993.0
2006-01-18 10:09:00,115.209,115.22,115.203,115.203,241400001.0
2006-01-18 10:10:00,115.201,115.208,115.192,115.203,229799998.0
2006-01-18 10:11:00,115.213,115.213,115.184,115.184,268700007.0
2006-01-18 10:12:00,115.172,115.172,115.15,115.159,236799999.0
2006-01-18 10:13:00,115.162,115.173,115.162,115.169,108399997.0
2006-01-18 10:14:00,115.164,115.187,115.153,115.187,269899998.0
2006-01-18 10:15:00,115.199,115.219,115.199,115.219,301200003.0
2006-01-18 10:16:00,115.222,115.23,115.2,115.23,295800003.0
2006-01-18 10:17:00,115.232,115.232,115.218,115.218,247000000.0
2006-01-18 10:18:00,115.219,115.235,115.219,115.222,372899999.0
2006-01-18 10:19:00,115.215,115.23,115.215,115.222,276199999.0
2006-01-18 10:20:00,115.233,115.233,115.221,115.231,327799996.0
2006-01-18 10:21:00,115.234,115.241,115.234,115.235,162900002.0
2006-01-18 10:22:00,115.235,115.245,115.224,115.245,256500000.0
2006-01-18 10:23:00,115.248,115.258,115.248,115.257,215500001.0
2006-01-18 10:24:00,115.27,115.3,115.27,115.298,151500000.0
2006-01-18 10:25:00,115.285,115.309,115.272,115.309,290800003.0
2006-01-18 10:26:00,115.315,115.317,115.291,115.291,166700005.0
2006-01-18 10:27:00,115.285,115.297,115.284,115.284,113100000.0
2006-01-18 10:28:00,115.288,115.288,115.276,115.282,221999996.0
2006-01-18 10:29:00,115.273,115.276,115.257,115.274,129799997.0
2006-01-18 10:30:00,115.281,115.281,115.259,115.259,125200001.0
2006-01-18 10:31:00,115.268,115.268,115.257,115.263,197799999.0
2006-01-18 10:32:00,115.263,115.27,115.25,115.25,208700004.0
2006-01-18 10:33:00,115.241,115.247,115.238,115.238,264300000.0
2006-01-18 10:34:00,115.245,115.259,115.245,115.25,184500006.0
2006-01-18 10:35:00,115.245,115.247,115.232,115.247,142100004.0
2006-01-18 10:36:00,115.234,115.259,115.234,115.248,239399998.0
2006-01-18 10:37:00,115.253,115.274,115.248,115.274,256199990.0
2006-01-18 10:38:00,115.287,115.29,115.275,115.275,271099999.0
2006-01-18 10:39:00,115.268,115.268,115.247,115.255,202299998.0
2006-01-18 10:40:00,115.262,115.268,115.262,115.268,83099997.0
2006-01-18 10:41:00,115.268,115.268,115.244,115.244,217400002.0
2006-01-18 10:42:00,115.24,115.24,115.196,115.2,106499997.0
2006-01-18 10:43:00,115.19,115.19,115.177,115.179,228300000.0
2006-01-18 10:44:00,115.184,115.205,115.184,115.192,265299997.0
2006-01-18 10:45:00,115.188,115.188,115.161,115.161,221699993.0
2006-01-18 10:46:00,115.166,115.166,115.131,115.131,182899997.0
2006-01-18 10:47:00,115.124,115.129,115.113,115.113,295400001.0
2006-01-18 10:48:00,115.068,115.068,114.97,114.976,162599996.0
2006-01-18 10:49:00,114.987,115.005,114.982,114.982,220499999.0
2006-01-18 10:50:00,114.961,114.961,114.923,114.949,257100003.0
2006-01-18 10:51:00,114.963,114.972,114.958,114.963,263999998.0
2006-01-18 10:52:00,114.968,114.973,114.936,114.973,211199997.0
2006-01-18 10:53:00,114.968,114.999,114.951,114.952,301200004.0
2006-01-18 10:54:00,114.933,114.947,114.921,114.943,295799999.0
2006-01-18 10:55:00,114.932,114.978,114.924,114.924,432499991.0
2006-01-18 10:56:00,114.932,114.954,114.927,114.954,258799997.0
2006-01-18 10:57:00,114.957,115.024,114.957,115.014,280500000.0
2006-01-18 10:58:00,115.019,115.051,115.019,115.05,155300000.0
2006-01-18 10:59:00,115.058,115.095,115.051,115.095,284299999.0
2006-01-18 11:00:00,115.112,115.129,115.08,115.08,218900002.0
2006-01-18 11:01:00,115.073,115.082,115.073,115.076,251699997.0
2006-01-18 11:02:00,115.07,115.08,115.059,115.077,203099997.0
2006-01-18 11:03:00,115.073,115.073,115.068,115.068,105000002.0
2006-01-18 11:04:00,115.079,115.088,115.072,115.073,354599998.0
2006-01-18 11:05:00,115.065,115.076,115.065,115.067,547599993.0
2006-01-18 11:06:00,115.082,115.102,115.082,115.085,160100002.0
2006-01-18 11:07:00,115.08,115.105,115.08,115.105,92399999.0
2006-01-18 11:08:00,115.106,115.11,115.084,115.085,370499999.0
2006-01-18 11:09:00,115.069,115.069,115.041,115.043,206700001.0
2006-01-18 11:10:00,115.046,115.046,114.997,114.997,97800000.0
2006-01-18 11:11:00,114.983,114.99,114.961,114.974,310399996.0
2006-01-18 11:12:00,114.977,114.992,114.973,114.992,342899994.0
2006-01-18 11:13:00,114.997,114.997,114.974,114.992,298400002.0
2006-01-18 11:14:00,115.005,115.013,114.995,115.005,392299997.0
2006-01-18 11:15:00,115.002,115.01,114.987,114.99,296300003.0
2006-01-18 11:16:00,114.985,115.002,114.985,115.001,145099998.0
2006-01-18 11:17:00,115.013,115.021,115.004,115.021,212199999.0
2006-01-18 11:18:00,115.027,115.029,115.002,115.009,170700002.0
2006-01-18 11:19:00,114.999,115.014,114.997,115.01,212299998.0
2006-01-18 11:20:00,115.012,115.013,114.999,115.013,189899995.0
2006-01-18 11:21:00,115.006,115.019,115.006,115.012,260599995.0
2006-01-18 11:22:00,115.019,115.047,115.019,115.025,217800005.0
2006-01-18 11:23:00,115.027,115.03,115.007,115.01,428099993.0
2006-01-18 11:24:00,115.004,115.024,115.004,115.022,115500002.0
2006-01-18 11:25:00,115.027,115.034,115.019,115.033,205100000.0
2006-01-18 11:26:00,115.053,115.083,115.053,115.075,125000001.0
2006-01-18 11:27:00,115.087,115.088,115.062,115.079,281700004.0
2006-01-18 11:28:00,115.089,115.103,115.089,115.094,227099996.0
2006-01-18 11:29:00,115.103,115.106,115.067,115.067,293700000.0
2006-01-18 11:30:00,115.061,115.069,115.054,115.06,357700001.0
2006-01-18 11:31:00,115.058,115.058,115.037,115.044,202300004.0
2006-01-18 11:32:00,115.047,115.05,115.025,115.032,146199999.0
2006-01-18 11:33:00,115.04,115.04,115.033,115.038,288100000.0
2006-01-18 11:34:00,115.027,115.027,115.005,115.015,126899998.0
2006-01-18 11:35:00,115.017,115.031,115.01,115.028,224000002.0
2006-01-18 11:36:00,115.036,115.04,115.02,115.02,121199998.0
2006-01-18 11:37:00,115.002,115.002,114.966,114.974,157200003.0
2006-01-18 11:38:00,114.973,114.98,114.966,114.98,97399997.0
2006-01-18 11:39:00,114.988,114.988,114.978,114.98,214400001.0
2006-01-18 11:40:00,114.96,114.968,114.944,114.947,267999998.0
2006-01-18 11:41:00,114.95,114.98,114.95,114.975,233100001.0
2006-01-18 11:42:00,114.98,114.985,114.967,114.973,274399996.0
2006-01-18 11:43:00,114.976,114.976,114.948,114.948,167900002.0
2006-01-18 11:44:00,114.957,114.957,114.942,114.942,293200004.0
2006-01-18 11:45:00,114.939,114.939,114.9,114.903,319099994.0
2006-01-18 11:46:00,114.896,114.896,114.807,114.828,286100001.0
2006-01-18 11:47:00,114.831,114.864,114.828,114.864,153000000.0
2006-01-18 11:48:00,114.887,114.896,114.871,114.896,391299996.0
2006-01-18 11:49:00,114.902,114.912,114.895,114.905,238599998.0
2006-01-18 11:50:00,114.903,114.914,114.892,114.904,284300000.0
2006-01-18 11:51:00,114.893,114.893,114.872,114.878,412899997.0
2006-01-18 11:52:00,114.888,114.909,114.888,114.905,287399998.0
2006-01-18 11:53:00,114.892,114.911,114.892,114.903,154699999.0
2006-01-18 11:54:00,114.904,114.922,114.895,114.922,251399995.0
2006-01-18 11:55:00,114.922,114.931,114.914,114.931,323499998.0
2006-01-18 11:56:00,114.935,114.94,114.923,114.923,91299999.0
2006-01-18 11:57:00,114.918,114.927,114.917,114.917,165800005.0
2006-01-18 11:58:00,114.909,114.91,114.891,114.91,197700001.0
2006-01-18 11:59:00,114.914,114.956,114.914,114.95,315499997.0
2006-01-18 12:00:00,114.954,114.991,114.953,114.991,298299994.0
2006-01-18 12:01:00,115.014,115.057,115.014,115.048,259399998.0
2006-01-18 12:02:00,115.042,115.042,115.026,115.037,202300004.0
2006-01-18 12:03:00,115.04,115.053,115.029,115.041,253699998.0
2006-01-18 12:04:00,115.04,115.054,115.031,115.04,249099999.0
2006-01-18 12:05:00,115.042,115.052,115.033,115.045,434400007.0
2006-01-18 12:06:00,115.054,115.103,115.054,115.072,358099999.0
2006-01-18 12:07:00,115.078,115.082,115.067,115.073,163900003.0
2006-01-18 12:08:00,115.069,115.069,115.041,115.041,109099996.0
2006-01-18 12:09:00,115.037,115.05,115.036,115.036,231900002.0
2006-01-18 12:10:00,115.048,115.069,115.048,115.069,87800000.0
2006-01-18 12:11:00,115.08,115.08,115.044,115.044,391800003.0
2006-01-18 12:12:00,115.046,115.046,115.031,115.04,107900004.0
2006-01-18 12:13:00,115.036,115.036,115.019,115.025,185400004.0
2006-01-18 12:14:00,115.025,115.029,115.018,115.018,345499995.0
2006-01-18 12:15:00,115.029,115.037,115.019,115.019,247700000.0
2006-01-18 12:16:00,115.015,115.031,115.015,115.027,301899997.0
2006-01-18 12:17:00,115.034,115.04,115.029,115.035,498500000.0
2006-01-18 12:18:00,115.033,115.04,115.023,115.023,214899998.0
2006-01-18 12:19:00,115.013,115.017,115.009,115.015,293600000.0
2006-01-18 12:20:00,115.017,115.018,115.014,115.018,128799998.0
2006-01-18 12:21:00,115.027,115.038,115.019,115.019,285600000.0
2006-01-18 12:22:00,115.022,115.041,115.022,115.041,56700000.0
2006-01-18 12:23:00,115.036,115.038,115.021,115.021,272500000.0
2006-01-18 12:24:00,115.021,115.021,115.004,115.004,222300005.0
2006-01-18 12:25:00,114.987,114.996,114.983,114.995,170500002.0
2006-01-18 12:26:00,114.992,114.999,114.983,114.995,187899998.0
2006-01-18 12:27:00,114.992,114.992,114.98,114.981,312000001.0
2006-01-18 12:28:00,114.977,114.989,114.977,114.989,181299999.0
2006-01-18 12:29:00,114.999,115.009,114.999,115.0,207199994.0
2006-01-18 12:30:00,115.005,115.016,115.005,115.008,241900002.0
2006-01-18 12:31:00,115.005,115.007,114.998,115.005,106199999.0
2006-01-18 12:32:00,115.008,115.014,114.998,114.998,332899998.0
2006-01-18 12:33:00,115.003,115.008,114.995,115.005,348999995.0
2006-01-18 12:34:00,115.003,115.011,115.003,115.004,272000003.0
2006-01-18 12:35:00,115.006,115.014,115.004,115.014,305400001.0
2006-01-18 12:36:00,115.018,115.055,115.018,115.055,302100003.0
2006-01-18 12:37:00,115.05,115.05,115.024,115.03,114400000.0
2006-01-18 12:38:00,115.032,115.041,115.032,115.032,154799997.0
2006-01-18 12:39:00,115.041,115.053,115.037,115.037,275700001.0
2006-01-18 12:40:00,115.037,115.045,115.032,115.045,217999997.0
2006-01-18 12:41:00,115.05,115.055,115.045,115.05,442499996.0
2006-01-18 12:42:00,115.054,115.054,115.034,115.037,76299998.0
2006-01-18 12:43:00,115.038,115.039,115.034,115.039,93699998.0
2006-01-18 12:44:00,115.04,115.04,115.023,115.023,417399995.0
2006-01-18 12:45:00,115.038,115.044,115.036,115.037,257899997.0
2006-01-18 12:46:00,115.036,115.044,115.035,115.039,236100004.0
2006-01-18 12:47:00,115.047,115.061,115.041,115.05,183100002.0
2006-01-18 12:48:00,115.051,115.073,115.051,115.073,210700003.0
2006-01-18 12:49:00,115.071,115.122,115.067,115.118,360100002.0
2006-01-18 12:50:00,115.127,115.146,115.116,115.116,201299997.0
2006-01-18 12:51:00,115.122,115.125,115.108,115.118,241599998.0
2006-01-18 12:52:00,115.117,115.121,115.11,115.121,282600001.0
2006-01-18 12:53:00,115.115,115.115,115.106,115.115,149900001.0
2006-01-18 12:54:00,115.112,115.112,115.1,115.105,75800000.0
2006-01-18 12:55:00,115.107,115.112,115.107,115.108,319399993.0
2006-01-18 12:56:00,115.11,115.112,115.101,115.104,250500000.0
2006-01-18 12:57:00,115.098,115.098,115.085,115.085,255300001.0
2006-01-18 12:58:00,115.084,115.092,115.075,115.077,250000004.0
2006-01-18 12:59:00,115.071,115.078,115.059,115.067,413699997.0
2006-01-18 13:00:00,115.062,115.062,115.051,115.06,155800001.0
2006-01-18 13:01:00,115.056,115.063,115.054,115.059,232200002.0
2006-01-18 13:02:00,115.063,115.063,115.052,115.058,281500000.0
2006-01-18 13:03:00,115.062,115.072,115.062,115.067,220700002.0
2006-01-18 13:04:00,115.06,115.073,115.06,115.069,226999995.0
2006-01-18 13:05:00,115.066,115.068,115.055,115.06,238500006.0
2006-01-18 13:06:00,115.061,115.069,115.06,115.06,215300004.0
2006-01-18 13:07:00,115.06,115.06,115.044,115.05,184299998.0
2006-01-18 13:08:00,115.051,115.051,115.044,115.047,202199999.0
2006-01-18 13:09:00,115.048,115.054,115.04,115.04,198800002.0
2006-01-18 13:10:00,115.044,115.044,115.032,115.036,135600004.0
2006-01-18 13:11:00,115.03,115.043,115.03,115.043,105999997.0
2006-01-18 13:12:00,115.037,115.04,115.03,115.03,113899998.0
2006-01-18 13:13:00,115.033,115.033,115.016,115.016,183699997.0
2006-01-18 13:14:00,115.02,115.041,115.02,115.038,114299999.0
2006-01-18 13:15:00,115.04,115.044,115.037,115.038,234500000.0
2006-01-18 13:16:00,115.025,115.025,115.013,115.013,107700000.0
2006-01-18 13:17:00,115.003,115.003,114.987,114.997,180799999.0
2006-01-18 13:18:00,115.01,115.011,115.003,115.003,163299995.0
2006-01-18 13:19:00,115.002,115.017,115.001,115.013,150800003.0
2006-01-18 13:20:00,115.018,115.03,115.018,115.025,187300005.0
2006-01-18 13:21:00,115.032,115.032,115.025,115.03,212500000.0
2006-01-18 13:22:00,115.025,115.033,115.021,115.024,270000005.0
2006-01-18 13:23:00,115.019,115.026,115.012,115.02,123900000.0
2006-01-18 13:24:00,115.02,115.026,115.018,115.018,165299999.0
2006-01-18 13:25:00,115.018,115.02,115.013,115.02,137900003.0
2006-01-18 13:26:00,115.009,115.01,115.004,115.01,160299998.0
2006-01-18 13:27:00,115.014,115.016,115.004,115.012,324299991.0
2006-01-18 13:28:00,115.012,115.02,115.012,115.017,168800001.0
2006-01-18 13:29:00,115.015,115.017,115.01,115.015,299499999.0
2006-01-18 13:30:00,115.017,115.031,115.017,115.027,165099999.0
2006-01-18 13:31:00,115.028,115.03,115.024,115.03,194300001.0
2006-01-18 13:32:00,115.035,115.035,115.022,115.023,334800001.0
2006-01-18 13:33:00,115.03,115.033,115.019,115.031,217700001.0
2006-01-18 13:34:00,115.03,115.033,115.027,115.027,287700001.0
2006-01-18 13:35:00,115.025,115.038,115.025,115.038,300300004.0
2006-01-18 13:36:00,115.039,115.045,115.031,115.045,272200000.0
2006-01-18 13:37:00,115.047,115.047,115.038,115.045,111899999.0
2006-01-18 13:38:00,115.041,115.056,115.039,115.051,208999997.0
2006-01-18 13:39:00,115.06,115.06,115.055,115.055,137799999.0
2006-01-18 13:40:00,115.06,115.06,115.052,115.06,205199997.0
2006-01-18 13:41:00,115.055,115.06,115.05,115.055,151500001.0
2006-01-18 13:42:00,115.063,115.067,115.058,115.062,240300001.0
2006-01-18 13:43:00,115.058,115.058,115.044,115.047,131900002.0
2006-01-18 13:44:00,115.042,115.045,115.034,115.037,328900001.0
2006-01-18 13:45:00,115.038,115.038,115.029,115.03,371599994.0
2006-01-18 13:46:00,115.033,115.052,115.033,115.046,393000004.0
2006-01-18 13:47:00,115.06,115.077,115.057,115.074,135700001.0
2006-01-18 13:48:00,115.082,115.12,115.082,115.12,160400000.0
2006-01-18 13:49:00,115.118,115.155,115.118,115.151,236299998.0
2006-01-18 13:50:00,115.157,115.158,115.094,115.094,228699995.0
2006-01-18 13:51:00,115.089,115.095,115.087,115.095,208599999.0
2006-01-18 13:52:00,115.088,115.099,115.088,115.098,145000000.0
2006-01-18 13:53:00,115.095,115.115,115.095,115.115,220500006.0
2006-01-18 13:54:00,115.108,115.113,115.101,115.113,258200003.0
2006-01-18 13:55:00,115.113,115.113,115.105,115.113,255000005.0
2006-01-18 13:56:00,115.113,115.118,115.11,115.115,228000000.0
2006-01-18 13:57:00,115.12,115.163,115.12,115.163,236500000.0
2006-01-18 13:58:00,115.173,115.199,115.169,115.199,196599999.0
2006-01-18 13:59:00,115.21,115.215,115.2,115.202,373500005.0
2006-01-18 14:00:00,115.215,115.226,115.204,115.214,206700004.0
2006-01-18 14:01:00,115.208,115.224,115.203,115.216,314900006.0
2006-01-18 14:02:00,115.211,115.211,115.188,115.19,167200001.0
2006-01-18 14:03:00,115.183,115.183,115.17,115.17,195999997.0
2006-01-18 14:04:00,115.178,115.18,115.166,115.173,115600002.0
2006-01-18 14:05:00,115.175,115.181,115.171,115.171,192800003.0
2006-01-18 14:06:00,115.175,115.183,115.175,115.183,256800000.0
2006-01-18 14:07:00,115.18,115.18,115.163,115.169,315799996.0
2006-01-18 14:08:00,115.167,115.173,115.159,115.173,181199999.0
2006-01-18 14:09:00,115.172,115.172,115.159,115.165,143000001.0
2006-01-18 14:10:00,115.175,115.175,115.17,115.17,59400001.0
2006-01-18 14:11:00,115.168,115.168,115.154,115.154,247999996.0
2006-01-18 14:12:00,115.146,115.156,115.146,115.155,161500000.0
2006-01-18 14:13:00,115.155,115.159,115.153,115.156,198400003.0
2006-01-18 14:14:00,115.17,115.195,115.17,115.188,214400001.0
2006-01-18 14:15:00,115.192,115.192,115.179,115.187,307600005.0
2006-01-18 14:16:00,115.185,115.197,115.174,115.183,197300002.0
2006-01-18 14:17:00,115.179,115.179,115.174,115.177,375800001.0
2006-01-18 14:18:00,115.168,115.17,115.16,115.16,263600000.0
2006-01-18 14:19:00,115.176,115.215,115.176,115.215,149800000.0
2006-01-18 14:20:00,115.217,115.249,115.217,115.249,416500002.0
2006-01-18 14:21:00,115.255,115.256,115.25,115.25,295000008.0
2006-01-18 14:22:00,115.259,115.259,115.232,115.232,184500000.0
2006-01-18 14:23:00,115.234,115.234,115.224,115.228,477499998.0
2006-01-18 14:24:00,115.228,115.228,115.21,115.21,302200003.0
2006-01-18 14:25:00,115.218,115.231,115.21,115.21,266500000.0
2006-01-18 14:26:00,115.207,115.226,115.207,115.212,136299999.0
2006-01-18 14:27:00,115.205,115.228,115.203,115.223,95500003.0
2006-01-18 14:28:00,115.224,115.238,115.182,115.182,271799995.0
2006-01-18 14:29:00,115.172,115.172,115.155,115.158,112000002.0
2006-01-18 14:30:00,115.15,115.163,115.146,115.163,215100001.0
2006-01-18 14:31:00,115.168,115.191,115.166,115.191,242900002.0
2006-01-18 14:32:00,115.198,115.201,115.194,115.195,238899999.0
2006-01-18 14:33:00,115.185,115.193,115.185,115.192,167400002.0
2006-01-18 14:34:00,115.197,115.2,115.176,115.176,227300001.0
2006-01-18 14:35:00,115.168,115.18,115.166,115.172,342199996.0
2006-01-18 14:36:00,115.15,115.164,115.144,115.159,252199999.0
2006-01-18 14:37:00,115.153,115.153,115.145,115.146,93400001.0
2006-01-18 14:38:00,115.143,115.156,115.135,115.154,214399998.0
2006-01-18 14:39:00,115.148,115.148,115.132,115.132,270000003.0
2006-01-18 14:40:00,115.126,115.129,115.119,115.12,121100001.0
2006-01-18 14:41:00,115.118,115.13,115.115,115.13,113700001.0
2006-01-18 14:42:00,115.128,115.134,115.122,115.13,239900000.0
2006-01-18 14:43:00,115.131,115.134,115.128,115.13,419100007.0
2006-01-18 14:44:00,115.133,115.133,115.118,115.123,190900000.0
2006-01-18 14:45:00,115.128,115.129,115.124,115.127,182700001.0
2006-01-18 14:46:00,115.123,115.125,115.123,115.125,157299996.0
2006-01-18 14:47:00,115.116,115.117,115.11,115.113,356799997.0
2006-01-18 14:48:00,115.113,115.118,115.104,115.116,155599999.0
2006-01-18 14:49:00,115.108,115.108,115.095,115.104,285900002.0
2006-01-18 14:50:00,115.101,115.111,115.101,115.105,201600002.0
2006-01-18 14:51:00,115.112,115.12,115.112,115.115,227100002.0
2006-01-18 14:52:00,115.12,115.121,115.113,115.12,172499999.0
2006-01-18 14:53:00,115.12,115.125,115.12,115.12,226900004.0
2006-01-18 14:54:00,115.12,115.125,115.12,115.125,33600000.0
2006-01-18 14:55:00,115.127,115.132,115.121,115.122,169400003.0
2006-01-18 14:56:00,115.127,115.13,115.118,115.119,223800002.0
2006-01-18 14:57:00,115.123,115.127,115.115,115.127,124499997.0
2006-01-18 14:58:00,115.128,115.128,115.118,115.12,205899997.0
2006-01-18 14:59:00,115.129,115.129,115.126,115.126,56500000.0
2006-01-18 15:00:00,115.132,115.141,115.13,115.13,228000002.0
2006-01-18 15:01:00,115.138,115.14,115.107,115.107,204100000.0
2006-01-18 15:02:00,115.092,115.097,115.085,115.085,142600000.0
2006-01-18 15:03:00,115.08,115.091,115.08,115.09,179200003.0
2006-01-18 15:04:00,115.085,115.085,115.061,115.07,190700001.0
2006-01-18 15:05:00,115.075,115.08,115.072,115.076,129100002.0
2006-01-18 15:06:00,115.067,115.072,115.064,115.064,170700001.0
2006-01-18 15:07:00,115.051,115.066,115.051,115.058,130000002.0
2006-01-18 15:08:00,115.046,115.053,115.029,115.032,256400000.0
2006-01-18 15:09:00,115.027,115.029,115.019,115.02,352400000.0
2006-01-18 15:10:00,115.026,115.034,115.024,115.024,146799998.0
2006-01-18 15:11:00,115.023,115.029,115.019,115.019,315200005.0
2006-01-18 15:12:00,115.029,115.03,115.02,115.02,124399999.0
2006-01-18 15:13:00,115.024,115.046,115.024,115.046,255100006.0
2006-01-18 15:14:00,115.046,115.053,115.043,115.053,237000001.0
2006-01-18 15:15:00,115.046,115.051,115.045,115.051,168800000.0
2006-01-18 15:16:00,115.039,115.039,115.029,115.029,59899998.0
2006-01-18 15:17:00,115.008,115.017,114.998,115.008,127999998.0
2006-01-18 15:18:00,115.012,115.015,115.005,115.012,182700002.0
2006-01-18 15:19:00,115.007,115.007,114.996,114.996,231200000.0
2006-01-18 15:20:00,114.996,114.996,114.967,114.977,255000004.0
2006-01-18 15:21:00,114.981,115.003,114.981,115.001,397800006.0
2006-01-18 15:22:00,115.007,115.019,115.007,115.012,269399994.0
2006-01-18 15:23:00,115.01,115.02,114.993,114.993,296599998.0
2006-01-18 15:24:00,114.996,115.009,114.993,114.993,289500004.0
2006-01-18 15:25:00,114.991,114.996,114.987,114.987,286599995.0
2006-01-18 15:26:00,114.986,114.99,114.977,114.99,73400001.0
2006-01-18 15:27:00,114.99,114.99,114.983,114.99,152600005.0
2006-01-18 15:28:00,114.991,114.991,114.963,114.963,267800004.0
2006-01-18 15:29:00,114.972,114.979,114.971,114.971,217399999.0
2006-01-18 15:30:00,114.943,114.943,114.884,114.941,226100006.0
2006-01-18 15:31:00,114.937,114.963,114.937,114.962,200099999.0
2006-01-18 15:32:00,114.945,114.966,114.945,114.954,325700001.0
2006-01-18 15:33:00,114.948,114.965,114.946,114.965,80199999.0
2006-01-18 15:34:00,114.967,114.974,114.917,114.926,234600002.0
2006-01-18 15:35:00,114.932,114.933,114.929,114.929,161099999.0
2006-01-18 15:36:00,114.941,114.965,114.941,114.96,207199995.0
2006-01-18 15:37:00,114.96,114.982,114.96,114.982,196300002.0
2006-01-18 15:38:00,114.998,115.008,114.985,114.994,114200001.0
2006-01-18 15:39:00,114.984,114.998,114.984,114.987,209600001.0
2006-01-18 15:40:00,114.983,114.983,114.959,114.962,161199998.0
2006-01-18 15:41:00,114.944,114.953,114.929,114.947,136600003.0
2006-01-18 15:42:00,114.943,114.951,114.936,114.936,199800003.0
2006-01-18 15:43:00,114.93,114.93,114.899,114.903,244199999.0
2006-01-18 15:44:00,114.898,114.901,114.872,114.873,135299996.0
2006-01-18 15:45:00,114.88,114.88,114.846,114.86,306900002.0
2006-01-18 15:46:00,114.855,114.864,114.834,114.864,244599999.0
2006-01-18 15:47:00,114.866,114.87,114.856,114.863,160699998.0
2006-01-18 15:48:00,114.876,114.885,114.854,114.885,487599997.0
2006-01-18 15:49:00,114.886,114.911,114.886,114.911,197299994.0
2006-01-18 15:50:00,114.918,114.957,114.918,114.957,414700004.0
2006-01-18 15:51:00,114.965,114.998,114.956,114.998,223500002.0
2006-01-18 15:52:00,115.018,115.042,115.01,115.042,290600003.0
2006-01-18 15:53:00,115.053,115.119,115.053,115.119,294300002.0
2006-01-18 15:54:00,115.14,115.147,115.132,115.132,173699998.0
2006-01-18 15:55:00,115.112,115.112,115.09,115.093,161800004.0
2006-01-18 15:56:00,115.089,115.097,115.08,115.095,242299992.0
2006-01-18 15:57:00,115.093,115.107,115.093,115.106,341900006.0
2006-01-18 15:58:00,115.099,115.117,115.097,115.102,360599996.0
2006-01-18 15:59:00,115.089,115.096,115.049,115.049,397300001.0
2006-01-18 16:00:00,115.027,115.066,115.015,115.023,115799999.0
2006-01-18 16:01:00,115.03,115.089,115.03,115.073,282100006.0
2006-01-18 16:02:00,115.082,115.103,115.075,115.081,196899998.0
2006-01-18 16:03:00,115.08,115.094,115.08,115.086,412999997.0
2006-01-18 16:04:00,115.086,115.116,115.086,115.112,293800005.0
2006-01-18 16:05:00,115.127,115.143,115.108,115.112,223700001.0
2006-01-18 16:06:00,115.105,115.11,115.082,115.11,202199998.0
2006-01-18 16:07:00,115.126,115.139,115.119,115.119,195200002.0
2006-01-18 16:08:00,115.123,115.126,115.119,115.119,101400000.0
2006-01-18 16:09:00,115.115,115.115,115.093,115.104,208300005.0
2006-01-18 16:10:00,115.117,115.117,115.094,115.094,144199999.0
2006-01-18 16:11:00,115.106,115.107,115.071,115.071,177500001.0
2006-01-18 16:12:00,115.055,115.055,115.031,115.034,123699999.0
2006-01-18 16:13:00,115.046,115.067,115.038,115.038,178099999.0
2006-01-18 16:14:00,115.038,115.042,115.034,115.037,305899997.0
2006-01-18 16:15:00,115.037,115.045,115.037,115.04,185499997.0
2006-01-18 16:16:00,115.029,115.029,114.998,114.999,252000004.0
2006-01-18 16:17:00,114.986,114.998,114.978,114.985,273499999.0
2006-01-18 16:18:00,114.986,114.99,114.934,114.934,275700004.0
2006-01-18 16:19:00,114.936,114.983,114.936,114.983,129599999.0
2006-01-18 16:20:00,114.993,115.007,114.989,115.0,199900002.0
2006-01-18 16:21:00,115.007,115.012,115.0,115.005,209600000.0
2006-01-18 16:22:00,115.0,115.0,114.976,114.977,173199999.0
2006-01-18 16:23:00,114.97,114.978,114.95,114.951,257400003.0
2006-01-18 16:24:00,114.941,114.949,114.93,114.93,279900003.0
2006-01-18 16:25:00,114.932,114.937,114.931,114.936,214299996.0
2006-01-18 16:26:00,114.93,114.941,114.93,114.933,322099997.0
2006-01-18 16:27:00,114.895,114.895,114.872,114.872,63899998.0
2006-01-18 16:28:00,114.855,114.873,114.855,114.862,228000001.0
2006-01-18 16:29:00,114.865,114.872,114.845,114.848,338500003.0
2006-01-18 16:30:00,114.855,114.862,114.853,114.859,239900002.0
2006-01-18 16:31:00,114.858,114.877,114.855,114.875,178100003.0
2006-01-18 16:32:00,114.871,114.93,114.871,114.93,193700007.0
2006-01-18 16:33:00,114.932,114.932,114.882,114.885,192299997.0
2006-01-18 16:34:00,114.868,114.868,114.819,114.819,52000000.0
2006-01-18 16:35:00,114.847,114.889,114.827,114.889,452500007.0
2006-01-18 16:36:00,114.888,114.925,114.87,114.899,342800003.0
2006-01-18 16:37:00,114.889,114.899,114.857,114.857,329099996.0
2006-01-18 16:38:00,114.867,114.884,114.852,114.852,121800000.0
2006-01-18 16:39:00,114.861,114.899,114.845,114.899,285899999.0
2006-01-18 16:40:00,114.9,114.925,114.9,114.919,109799998.0
2006-01-18 16:41:00,114.91,114.919,114.894,114.908,334500002.0
2006-01-18 16:42:00,114.898,114.911,114.895,114.899,186100001.0
2006-01-18 16:43:00,114.885,114.907,114.882,114.901,317600005.0
2006-01-18 16:44:00,114.89,114.913,114.882,114.913,152300000.0
2006-01-18 16:45:00,114.925,114.952,114.919,114.952,267099997.0
2006-01-18 16:46:00,114.948,114.948,114.918,114.921,92000000.0
2006-01-18 16:47:00,114.914,114.914,114.872,114.872,246800003.0
2006-01-18 16:48:00,114.863,114.918,114.853,114.918,263300002.0
2006-01-18 16:49:00,114.935,114.944,114.934,114.942,364800009.0
2006-01-18 16:50:00,114.949,114.954,114.94,114.94,164600003.0
2006-01-18 16:51:00,114.942,114.942,114.916,114.933,156000002.0
2006-01-18 16:52:00,114.932,114.949,114.93,114.943,159500004.0
2006-01-18 16:53:00,114.935,114.935,114.923,114.923,85799999.0
2006-01-18 16:54:00,114.923,114.929,114.912,114.926,181100004.0
2006-01-18 16:55:00,114.921,114.942,114.921,114.942,95300002.0
2006-01-18 16:56:00,114.945,114.945,114.937,114.937,251600004.0
2006-01-18 16:57:00,114.947,114.947,114.929,114.941,228099998.0
2006-01-18 16:58:00,114.95,114.97,114.95,114.957,481700002.0
2006-01-18 16:59:00,114.972,114.991,114.96,114.991,274500008.0
2006-01-18 17:00:00,115.001,115.055,114.992,115.055,423299996.0
2006-01-18 17:01:00,115.07,115.099,115.065,115.065,504599997.0
2006-01-18 17:02:00,115.072,115.078,115.065,115.078,257499999.0
2006-01-18 17:03:00,115.081,115.085,115.074,115.078,264299998.0
2006-01-18 17:04:00,115.098,115.108,115.091,115.108,211000000.0
2006-01-18 17:05:00,115.107,115.121,115.097,115.103,246800002.0
2006-01-18 17:06:00,115.091,115.091,115.052,115.054,148100002.0
2006-01-18 17:07:00,115.053,115.065,115.05,115.055,267300004.0
2006-01-18 17:08:00,115.049,115.059,115.043,115.043,93699999.0
2006-01-18 17:09:00,115.034,115.034,115.018,115.018,254600001.0
2006-01-18 17:10:00,115.029,115.087,115.029,115.087,388100003.0
2006-01-18 17:11:00,115.088,115.088,115.072,115.073,263300005.0
2006-01-18 17:12:00,115.084,115.141,115.084,115.123,254199992.0
2006-01-18 17:13:00,115.13,115.133,115.109,115.124,251600001.0
2006-01-18 17:14:00,115.145,115.199,115.145,115.181,143300002.0
2006-01-18 17:15:00,115.165,115.178,115.154,115.178,235800004.0
2006-01-18 17:16:00,115.205,115.241,115.205,115.223,209599998.0
2006-01-18 17:17:00,115.233,115.255,115.218,115.255,281200005.0
2006-01-18 17:18:00,115.287,115.294,115.255,115.255,155100004.0
2006-01-18 17:19:00,115.218,115.218,115.168,115.168,339199997.0
2006-01-18 17:20:00,115.184,115.212,115.169,115.169,327400010.0
2006-01-18 17:21:00,115.164,115.164,115.131,115.131,211000001.0
2006-01-18 17:22:00,115.127,115.153,115.124,115.153,218700001.0
2006-01-18 17:23:00,115.16,115.17,115.136,115.138,225399998.0
2006-01-18 17:24:00,115.144,115.145,115.108,115.108,264100006.0
2006-01-18 17:25:00,115.098,115.118,115.09,115.118,375900006.0
2006-01-18 17:26:00,115.123,115.131,115.112,115.112,229200001.0
2006-01-18 17:27:00,115.111,115.121,115.111,115.112,155500001.0
2006-01-18 17:28:00,115.122,115.149,115.122,115.148,164899998.0
2006-01-18 17:29:00,115.142,115.155,115.142,115.154,228299998.0
2006-01-18 17:30:00,115.157,115.177,115.157,115.17,113400000.0
2006-01-18 17:31:00,115.167,115.175,115.165,115.167,330399999.0
2006-01-18 17:32:00,115.174,115.177,115.158,115.163,328100002.0
2006-01-18 17:33:00,115.161,115.172,115.161,115.17,257600002.0
2006-01-18 17:34:00,115.196,115.215,115.196,115.215,92299999.0
2006-01-18 17:35:00,115.245,115.245,115.228,115.228,113300001.0
2006-01-18 17:36:00,115.229,115.233,115.219,115.228,353999999.0
2006-01-18 17:37:00,115.232,115.248,115.232,115.247,304700001.0
2006-01-18 17:38:00,115.255,115.298,115.255,115.298,203800002.0
2006-01-18 17:39:00,115.296,115.296,115.286,115.29,180300002.0
2006-01-18 17:40:00,115.29,115.29,115.244,115.244,123899998.0
2006-01-18 17:41:00,115.24,115.245,115.231,115.237,285500000.0
2006-01-18 17:42:00,115.233,115.233,115.224,115.23,303299999.0
2006-01-18 17:43:00,115.23,115.237,115.222,115.222,290099998.0
2006-01-18 17:44:00,115.232,115.232,115.214,115.214,186799996.0
2006-01-18 17:45:00,115.198,115.198,115.177,115.177,75400002.0
2006-01-18 17:46:00,115.165,115.17,115.162,115.17,207300002.0
2006-01-18 17:47:00,115.16,115.169,115.154,115.154,240000000.0
2006-01-18 17:48:00,115.155,115.165,115.155,115.165,77400003.0
2006-01-18 17:49:00,115.175,115.201,115.175,115.183,309000001.0
2006-01-18 17:50:00,115.185,115.189,115.176,115.181,235099999.0
2006-01-18 17:51:00,115.178,115.184,115.152,115.152,245700003.0
2006-01-18 17:52:00,115.157,115.163,115.138,115.14,186300004.0
2006-01-18 17:53:00,115.15,115.158,115.137,115.137,248000005.0
2006-01-18 17:54:00,115.144,115.198,115.144,115.198,195800001.0
2006-01-18 17:55:00,115.201,115.201,115.182,115.182,194200002.0
2006-01-18 17:56:00,115.19,115.198,115.19,115.197,114800002.0
2006-01-18 17:57:00,115.193,115.221,115.193,115.221,190799999.0
2006-01-18 17:58:00,115.221,115.244,115.215,115.232,274700001.0
2006-01-18 17:59:00,115.236,115.268,115.234,115.251,318300004.0
2006-01-18 18:00:00,115.232,115.232,115.208,115.215,227100005.0
2006-01-18 18:01:00,115.21,115.217,115.186,115.195,2005000007.0
2006-01-18 18:02:00,115.36,115.37,115.36,115.37,2068999994.0
2006-01-18 18:03:00,115.38,115.38,115.36,115.36,2068999994.0
2006-01-18 18:04:00,115.37,115.37,115.36,115.36,2068999994.0
2006-01-18 18:05:00,115.37,115.38,115.37,115.38,2068999994.0
2006-01-18 18:06:00,115.37,115.38,115.37,115.37,2068999994.0
2006-01-18 18:07:00,115.38,115.38,115.37,115.37,2068999994.0
2006-01-18 18:08:00,115.38,115.41,115.38,115.39,2068999994.0
2006-01-18 18:09:00,115.4,115.43,115.38,115.41,2068999994.0
2006-01-18 18:10:00,115.4,115.4,115.37,115.37,2068999994.0
2006-01-18 18:11:00,115.247,115.26,115.246,115.256,2068999994.0
2006-01-18 18:12:00,115.35,115.37,115.33,115.37,1727300006.0
2006-01-18 18:13:00,115.36,115.4,115.36,115.39,1727300006.0
2006-01-18 18:14:00,115.4,115.41,115.4,115.4,1727300006.0
2006-01-18 18:15:00,115.39,115.4,115.39,115.39,1727300006.0
2006-01-18 18:16:00,115.37,115.37,115.35,115.36,1727300006.0
2006-01-18 18:17:00,115.281,115.293,115.278,115.293,1727300006.0
2006-01-18 18:18:00,115.37,115.37,115.35,115.35,1782300002.0
2006-01-18 18:19:00,115.36,115.36,115.34,115.35,1782300002.0
2006-01-18 18:20:00,115.34,115.35,115.34,115.35,1782300002.0
2006-01-18 18:21:00,115.36,115.36,115.35,115.35,1782300002.0
2006-01-18 18:22:00,115.36,115.36,115.35,115.36,1782300002.0
2006-01-18 18:23:00,115.34,115.35,115.33,115.33,1782300002.0
2006-01-18 18:24:00,115.32,115.36,115.32,115.36,1782300002.0
2006-01-18 18:25:00,115.35,115.36,115.35,115.36,1782300002.0
2006-01-18 18:26:00,115.35,115.36,115.35,115.35,1782300002.0
2006-01-18 18:27:00,115.245,115.245,115.237,115.245,1782300002.0
2006-01-18 18:28:00,115.32,115.32,115.32,115.32,2010500014.0
2006-01-18 18:29:00,115.34,115.35,115.34,115.34,2010500014.0
2006-01-18 18:30:00,115.24,115.245,115.237,115.24,2010500014.0
2006-01-18 18:31:00,115.35,115.4,115.35,115.38,1877700011.0
2006-01-18 18:32:00,115.36,115.37,115.36,115.37,1877700011.0
2006-01-18 18:33:00,115.38,115.38,115.36,115.37,1877700011.0
2006-01-18 18:34:00,115.36,115.37,115.35,115.35,1877700011.0
2006-01-18 18:35:00,115.36,115.37,115.36,115.37,1877700011.0
2006-01-18 18:36:00,115.259,115.262,115.252,115.262,1877700011.0
2006-01-18 18:37:00,115.259,115.261,115.254,115.255,1300100000.0
2006-01-18 18:38:00,115.255,115.262,115.252,115.253,1040300007.0
2006-01-18 18:39:00,115.255,115.267,115.253,115.257,668200003.0
2006-01-18 18:40:00,115.262,115.282,115.262,115.282,1655999997.0
2006-01-18 18:41:00,115.285,115.3,115.274,115.288,1432900004.0
2006-01-18 18:42:00,115.288,115.305,115.288,115.305,2038000004.0
2006-01-18 18:43:00,115.308,115.32,115.302,115.32,1081999999.0
2006-01-18 18:44:00,115.328,115.366,115.321,115.353,910099992.0
2006-01-18 18:45:00,115.358,115.374,115.357,115.36,1769400000.0
2006-01-18 18:46:00,115.353,115.353,115.316,115.322,1693400011.0
2006-01-18 18:47:00,115.311,115.311,115.29,115.311,606300001.0
2006-01-18 18:48:00,115.31,115.313,115.297,115.308,900299993.0
2006-01-18 18:49:00,115.306,115.315,115.296,115.306,1385600003.0
2006-01-18 18:50:00,115.31,115.313,115.294,115.312,1892700001.0
2006-01-18 18:51:00,115.317,115.318,115.304,115.304,1690600000.0
2006-01-18 18:52:00,115.3,115.312,115.299,115.308,1859699985.0
2006-01-18 18:53:00,115.312,115.312,115.297,115.298,1675799998.0
2006-01-18 18:54:00,115.301,115.311,115.298,115.311,2108899995.0
2006-01-18 18:55:00,115.312,115.333,115.312,115.327,1862900018.0
2006-01-18 18:56:00,115.327,115.335,115.326,115.335,363299994.0
2006-01-18 18:57:00,115.337,115.36,115.337,115.36,1100500004.0
2006-01-18 18:58:00,115.353,115.357,115.33,115.33,1729600004.0
2006-01-18 18:59:00,115.326,115.331,115.316,115.331,1677400004.0
2006-01-18 19:00:00,115.337,115.345,115.337,115.344,866699998.0
2006-01-18 19:01:00,115.352,115.353,115.34,115.343,808900000.0
2006-01-18 19:02:00,115.346,115.361,115.346,115.36,801200003.0
2006-01-18 19:03:00,115.359,115.359,115.347,115.347,1810200008.0
2006-01-18 19:04:00,115.348,115.365,115.348,115.36,902600003.0
2006-01-18 19:05:00,115.358,115.362,115.355,115.355,772000000.0
2006-01-18 19:06:00,115.355,115.365,115.355,115.36,1056699996.0
2006-01-18 19:07:00,115.36,115.363,115.355,115.362,2146600001.0
2006-01-18 19:08:00,115.366,115.393,115.366,115.387,1573500005.0
2006-01-18 19:09:00,115.389,115.413,115.389,115.401,637100000.0
2006-01-18 19:10:00,115.399,115.399,115.364,115.367,726499999.0
2006-01-18 19:11:00,115.358,115.358,115.344,115.344,611599988.0
2006-01-18 19:12:00,115.34,115.36,115.331,115.36,1314000005.0
2006-01-18 19:13:00,115.359,115.374,115.349,115.37,546500000.0
2006-01-18 19:14:00,115.374,115.396,115.374,115.377,532600000.0
2006-01-18 19:15:00,115.382,115.395,115.378,115.385,1829899989.0
2006-01-18 19:16:00,115.381,115.381,115.341,115.349,996499998.0
2006-01-18 19:17:00,115.347,115.36,115.343,115.355,1034100002.0
2006-01-18 19:18:00,115.348,115.359,115.345,115.348,781800000.0
2006-01-18 19:19:00,115.347,115.352,115.337,115.348,1421600004.0
2006-01-18 19:20:00,115.348,115.35,115.339,115.342,908300000.0
2006-01-18 19:21:00,115.343,115.348,115.342,115.346,1555700002.0
2006-01-18 19:22:00,115.347,115.347,115.335,115.335,956000006.0
2006-01-18 19:23:00,115.35,115.36,115.35,115.36,1567800002.0
2006-01-18 19:24:00,115.327,115.335,115.321,115.335,1567800002.0
2006-01-18 19:25:00,115.337,115.344,115.333,115.339,1579400008.0
2006-01-18 19:26:00,115.34,115.34,115.32,115.32,1680099995.0
2006-01-18 19:27:00,115.34,115.34,115.322,115.322,1680099995.0
2006-01-18 19:28:00,115.313,115.322,115.309,115.312,1108399992.0
2006-01-18 19:29:00,115.317,115.332,115.317,115.332,712200001.0
2006-01-18 19:30:00,115.336,115.356,115.328,115.328,926899997.0
2006-01-18 19:31:00,115.33,115.376,115.33,115.355,1336100007.0
2006-01-18 19:32:00,115.36,115.368,115.36,115.365,1686299992.0
2006-01-18 19:33:00,115.368,115.382,115.368,115.37,1194600005.0
2006-01-18 19:34:00,115.362,115.362,115.346,115.347,909800000.0
2006-01-18 19:35:00,115.348,115.362,115.348,115.355,1282700007.0
2006-01-18 19:36:00,115.344,115.361,115.344,115.361,506099999.0
2006-01-18 19:37:00,115.358,115.362,115.357,115.361,273800001.0
2006-01-18 19:38:00,115.36,115.362,115.355,115.359,1017700003.0
2006-01-18 19:39:00,115.367,115.374,115.361,115.37,1234200004.0
2006-01-18 19:40:00,115.372,115.379,115.37,115.373,951500000.0
2006-01-18 19:41:00,115.37,115.375,115.363,115.366,1292400011.0
2006-01-18 19:42:00,115.36,115.368,115.36,115.367,687600004.0
2006-01-18 19:43:00,115.365,115.365,115.36,115.36,444099995.0
2006-01-18 19:44:00,115.365,115.368,115.36,115.365,902499985.0
2006-01-18 19:45:00,115.365,115.368,115.36,115.365,571399999.0
2006-01-18 19:46:00,115.365,115.37,115.358,115.36,1270099992.0
2006-01-18 19:47:00,115.354,115.354,115.307,115.315,731100009.0
2006-01-18 19:48:00,115.307,115.33,115.307,115.318,1301800002.0
2006-01-18 19:49:00,115.325,115.334,115.324,115.334,506100003.0
2006-01-18 19:50:00,115.333,115.333,115.311,115.317,813100007.0
2006-01-18 19:51:00,115.314,115.323,115.304,115.323,798700004.0
2006-01-18 19:52:00,115.323,115.323,115.304,115.304,1032899992.0
2006-01-18 19:53:00,115.311,115.321,115.307,115.307,974600006.0
2006-01-18 19:54:00,115.303,115.303,115.274,115.274,1642600006.0
2006-01-18 19:55:00,115.265,115.274,115.26,115.273,421799998.0
2006-01-18 19:56:00,115.273,115.273,115.263,115.266,580599997.0
2006-01-18 19:57:00,115.265,115.265,115.26,115.265,712400003.0
2006-01-18 19:58:00,115.266,115.276,115.264,115.268,1543800006.0
2006-01-18 19:59:00,115.27,115.283,115.259,115.267,886600004.0
2006-01-18 20:00:00,115.271,115.299,115.271,115.29,289700006.0
2006-01-18 20:01:00,115.293,115.321,115.293,115.321,572800001.0
2006-01-18 20:02:00,115.322,115.34,115.322,115.338,1165700000.0
2006-01-18 20:03:00,115.34,115.343,115.333,115.34,897300002.0
2006-01-18 20:04:00,115.337,115.337,115.316,115.321,679999999.0
2006-01-18 20:05:00,115.316,115.318,115.302,115.309,759999996.0
2006-01-18 20:06:00,115.307,115.331,115.306,115.325,1703700000.0
2006-01-18 20:07:00,115.319,115.324,115.315,115.317,962000003.0
2006-01-18 20:08:00,115.31,115.322,115.305,115.322,1096400009.0
2006-01-18 20:09:00,115.318,115.321,115.306,115.308,1036600007.0
2006-01-18 20:10:00,115.31,115.32,115.303,115.309,831699995.0
2006-01-18 20:11:00,115.31,115.329,115.308,115.325,1911900003.0
2006-01-18 20:13:00,115.32,115.328,115.317,115.322,781200016.0
2006-01-18 20:14:00,115.329,115.336,115.322,115.328,1198099996.0
2006-01-18 20:15:00,115.328,115.335,115.322,115.322,1758500016.0
2006-01-18 20:16:00,115.317,115.321,115.309,115.309,1254999998.0
2006-01-18 20:17:00,115.307,115.329,115.307,115.318,754299998.0
2006-01-18 20:18:00,115.325,115.333,115.325,115.333,185999998.0
2006-01-18 20:19:00,115.335,115.344,115.334,115.34,1191199994.0
2006-01-18 20:20:00,115.335,115.343,115.334,115.343,860499997.0
2006-01-18 20:21:00,115.342,115.342,115.323,115.323,1249799995.0
2006-01-18 20:22:00,115.324,115.342,115.324,115.339,1287799996.0
2006-01-18 20:23:00,115.338,115.348,115.332,115.348,870899991.0
2006-01-18 20:24:00,115.351,115.364,115.348,115.348,779199996.0
2006-01-18 20:25:00,115.352,115.352,115.322,115.322,753300003.0
2006-01-18 20:26:00,115.319,115.32,115.303,115.31,980700003.0
2006-01-18 20:27:00,115.311,115.315,115.309,115.311,1180499999.0
2006-01-18 20:28:00,115.31,115.312,115.297,115.305,1956699988.0
2006-01-18 20:30:00,115.35,115.35,115.35,115.35,749699998.0
2006-01-18 20:31:00,115.34,115.35,115.34,115.35,749699998.0
2006-01-18 20:32:00,115.34,115.34,115.34,115.34,749699998.0
2006-01-18 20:33:00,115.297,115.303,115.295,115.296,749699998.0
2006-01-18 20:34:00,115.297,115.317,115.297,115.317,467900002.0
2006-01-18 20:35:00,115.318,115.329,115.31,115.31,490000000.0
2006-01-18 20:36:00,115.305,115.308,115.302,115.302,350499996.0
2006-01-18 20:37:00,115.302,115.314,115.301,115.314,466499989.0
2006-01-18 20:38:00,115.315,115.317,115.305,115.315,1039200022.0
2006-01-18 20:39:00,115.313,115.313,115.302,115.313,852599998.0
2006-01-18 20:40:00,115.29,115.3,115.29,115.3,1134600011.0
2006-01-18 20:41:00,115.315,115.317,115.302,115.315,1134600011.0
2006-01-18 20:42:00,115.31,115.315,115.307,115.31,1102600013.0
2006-01-18 20:43:00,115.309,115.314,115.302,115.302,1314199999.0
2006-01-18 20:44:00,115.3,115.307,115.293,115.3,1731999988.0
2006-01-18 20:45:00,115.303,115.31,115.297,115.3,1493600010.0
2006-01-18 20:46:00,115.305,115.308,115.295,115.305,1491400012.0
2006-01-18 20:47:00,115.307,115.323,115.298,115.323,2106500013.0
2006-01-18 20:48:00,115.327,115.352,115.327,115.352,974599997.0
2006-01-18 20:49:00,115.353,115.353,115.34,115.34,1571599999.0
2006-01-18 20:50:00,115.339,115.347,115.336,115.336,1624900015.0
2006-01-18 20:51:00,115.331,115.335,115.32,115.322,657900004.0
2006-01-18 20:52:00,115.321,115.324,115.321,115.321,178900003.0
2006-01-18 20:53:00,115.32,115.323,115.315,115.32,1162100009.0
2006-01-18 20:54:00,115.32,115.322,115.316,115.319,766200012.0
2006-01-18 20:55:00,115.319,115.323,115.312,115.312,1835599991.0
2006-01-18 20:56:00,115.318,115.331,115.318,115.325,457399991.0
2006-01-18 20:57:00,115.329,115.337,115.324,115.328,1510199989.0
2006-01-18 20:58:00,115.21,115.22,115.21,115.22,2138800004.0
2006-01-18 20:59:00,115.21,115.22,115.18,115.19,2138800004.0
2006-01-18 21:00:00,115.335,115.344,115.32,115.344,2138800004.0
2006-01-18 21:01:00,115.35,115.351,115.34,115.345,1173500003.0
2006-01-18 21:02:00,115.345,115.355,115.341,115.346,708199995.0
2006-01-18 21:03:00,115.348,115.356,115.34,115.341,1294999993.0
2006-01-18 21:04:00,115.34,115.353,115.34,115.345,619499997.0
2006-01-18 21:05:00,115.347,115.356,115.346,115.356,955199995.0
2006-01-18 21:06:00,115.355,115.355,115.326,115.327,937200001.0
2006-01-18 21:07:00,115.325,115.33,115.316,115.325,1445100004.0
2006-01-18 21:08:00,115.323,115.324,115.309,115.317,530300002.0
2006-01-18 21:09:00,115.31,115.319,115.31,115.316,406200005.0
2006-01-18 21:10:00,115.318,115.32,115.314,115.315,603499996.0
2006-01-18 21:11:00,115.314,115.314,115.311,115.311,141299998.0
2006-01-18 21:12:00,115.308,115.318,115.308,115.31,688799994.0
2006-01-18 21:13:00,115.307,115.329,115.307,115.327,670200006.0
2006-01-18 21:14:00,115.335,115.335,115.325,115.33,1892000012.0
2006-01-18 21:15:00,115.33,115.335,115.325,115.33,1346699998.0
2006-01-18 21:16:00,115.32,115.33,115.313,115.32,1279799986.0
2006-01-18 21:17:00,115.32,115.334,115.312,115.334,1906999996.0
2006-01-18 21:18:00,115.339,115.345,115.333,115.334,1072899997.0
2006-01-18 21:19:00,115.337,115.351,115.337,115.345,1253099989.0
2006-01-18 21:20:00,115.345,115.347,115.337,115.345,1249799994.0
2006-01-18 21:21:00,115.348,115.356,115.343,115.345,1074000005.0
2006-01-18 21:22:00,115.347,115.355,115.343,115.343,2024100005.0
2006-01-18 21:23:00,115.348,115.35,115.343,115.35,1151899997.0
2006-01-18 21:24:00,115.35,115.352,115.343,115.345,1926499989.0
2006-01-18 21:25:00,115.35,115.353,115.343,115.345,1638300001.0
2006-01-18 21:26:00,115.346,115.36,115.346,115.346,1234599995.0
2006-01-18 21:27:00,115.345,115.35,115.345,115.35,683200000.0
2006-01-18 21:28:00,115.345,115.352,115.343,115.35,458200002.0
2006-01-18 21:29:00,115.355,115.355,115.345,115.347,665300001.0
2006-01-18 21:30:00,115.35,115.356,115.343,115.344,768999989.0
2006-01-18 21:31:00,115.338,115.338,115.326,115.335,300699999.0
2006-01-18 21:32:00,115.335,115.335,115.325,115.327,1074499994.0
2006-01-18 21:33:00,115.323,115.331,115.323,115.325,376599992.0
2006-01-18 21:34:00,115.325,115.325,115.32,115.32,605400000.0
2006-01-18 21:35:00,115.322,115.322,115.302,115.302,376300002.0
2006-01-18 21:36:00,115.299,115.301,115.289,115.289,497400008.0
2006-01-18 21:37:00,115.29,115.295,115.29,115.29,580699997.0
2006-01-18 21:38:00,115.29,115.29,115.279,115.279,318000004.0
2006-01-18 21:39:00,115.28,115.288,115.278,115.288,558700007.0
2006-01-18 21:40:00,115.287,115.287,115.273,115.278,532499999.0
2006-01-18 21:41:00,115.28,115.28,115.275,115.275,562000001.0
2006-01-18 21:42:00,115.275,115.282,115.27,115.28,1021399996.0
2006-01-18 21:43:00,115.28,115.297,115.28,115.288,315400003.0
2006-01-18 21:44:00,115.291,115.291,115.278,115.285,1393299996.0
2006-01-18 21:45:00,115.285,115.288,115.28,115.285,745700003.0
2006-01-18 21:46:00,115.28,115.287,115.278,115.285,889500007.0
2006-01-18 21:47:00,115.282,115.3,115.279,115.279,525300004.0
2006-01-18 21:48:00,115.269,115.27,115.253,115.256,799999992.0
2006-01-18 21:49:00,115.257,115.269,115.256,115.26,534600006.0
2006-01-18 21:50:00,115.254,115.254,115.247,115.247,214399994.0
2006-01-18 21:51:00,115.247,115.255,115.246,115.247,371799995.0
2006-01-18 21:52:00,115.247,115.251,115.239,115.239,232500005.0
2006-01-18 21:53:00,115.235,115.236,115.226,115.23,292399998.0
2006-01-18 21:54:00,115.227,115.228,115.218,115.223,733299999.0
2006-01-18 21:55:00,115.22,115.22,115.208,115.208,285000000.0
2006-01-18 21:56:00,115.213,115.229,115.211,115.211,494100005.0
2006-01-18 21:57:00,115.204,115.204,115.177,115.182,172499997.0
2006-01-18 21:58:00,115.182,115.212,115.182,115.212,291599998.0
2006-01-18 21:59:00,115.21,115.21,115.173,115.173,727399999.0
2006-01-18 22:00:00,115.175,115.207,115.175,115.198,877200004.0
2006-01-18 22:01:00,115.2,115.203,115.191,115.198,946399990.0
2006-01-18 22:02:00,115.191,115.202,115.186,115.191,730800002.0
2006-01-18 22:03:00,115.193,115.208,115.193,115.208,264500002.0
2006-01-18 22:04:00,115.215,115.246,115.215,115.234,964100003.0
2006-01-18 22:05:00,115.238,115.247,115.238,115.241,125700000.0
2006-01-18 22:06:00,115.223,115.223,115.191,115.191,170200004.0
2006-01-18 22:07:00,115.193,115.204,115.193,115.197,362000008.0
2006-01-18 22:08:00,115.193,115.21,115.193,115.195,281799999.0
2006-01-18 22:09:00,115.208,115.211,115.208,115.21,176300000.0
2006-01-18 22:10:00,115.213,115.213,115.204,115.207,107599999.0
2006-01-18 22:11:00,115.2,115.212,115.196,115.212,576099997.0
2006-01-18 22:12:00,115.213,115.213,115.2,115.2,248099998.0
2006-01-18 22:13:00,115.199,115.206,115.195,115.2,552399997.0
2006-01-18 22:14:00,115.205,115.211,115.197,115.197,390300002.0
2006-01-18 22:15:00,115.2,115.205,115.197,115.205,296600000.0
2006-01-18 22:16:00,115.205,115.205,115.195,115.195,620899996.0
2006-01-18 22:17:00,115.202,115.211,115.202,115.205,294200003.0
2006-01-18 22:18:00,115.205,115.208,115.198,115.204,499300000.0
2006-01-18 22:19:00,115.207,115.221,115.2,115.204,521800005.0
2006-01-18 22:20:00,115.203,115.217,115.2,115.217,288899997.0
2006-01-18 22:21:00,115.224,115.224,115.211,115.217,154700004.0
2006-01-18 22:22:00,115.21,115.216,115.204,115.215,228200001.0
2006-01-18 22:23:00,115.21,115.21,115.197,115.205,150099997.0
2006-01-18 22:24:00,115.213,115.213,115.197,115.206,346200000.0
2006-01-18 22:25:00,115.215,115.215,115.208,115.215,316399998.0
2006-01-18 22:26:00,115.21,115.215,115.205,115.21,190399998.0
2006-01-18 22:27:00,115.215,115.215,115.205,115.215,807299994.0
2006-01-18 22:28:00,115.215,115.215,115.205,115.215,264700002.0
2006-01-18 22:29:00,115.21,115.21,115.203,115.203,183200000.0
2006-01-18 22:30:00,115.215,115.233,115.215,115.22,346799995.0
2006-01-18 22:31:00,115.218,115.218,115.212,115.215,272199998.0
2006-01-18 22:32:00,115.217,115.222,115.215,115.218,438300003.0
2006-01-18 22:33:00,115.225,115.238,115.224,115.238,776800000.0
2006-01-18 22:34:00,115.238,115.267,115.238,115.263,931500011.0
2006-01-18 22:35:00,115.273,115.283,115.273,115.283,286100000.0
2006-01-18 22:36:00,115.282,115.284,115.272,115.275,805499999.0
2006-01-18 22:37:00,115.274,115.278,115.272,115.273,163200002.0
2006-01-18 22:38:00,115.269,115.269,115.255,115.257,84200000.0
2006-01-18 22:39:00,115.26,115.269,115.26,115.262,440500006.0
2006-01-18 22:40:00,115.255,115.257,115.243,115.243,707600006.0
2006-01-18 22:41:00,115.249,115.25,115.244,115.244,235900001.0
2006-01-18 22:42:00,115.242,115.248,115.238,115.238,130500002.0
2006-01-18 22:43:00,115.228,115.242,115.223,115.234,321600000.0
2006-01-18 22:44:00,115.235,115.235,115.21,115.21,178699996.0
2006-01-18 22:45:00,115.215,115.215,115.205,115.208,481299999.0
2006-01-18 22:46:00,115.208,115.225,115.195,115.225,307899995.0
2006-01-18 22:47:00,115.243,115.243,115.232,115.232,237500001.0
2006-01-18 22:48:00,115.235,115.24,115.226,115.226,444000002.0
2006-01-18 22:49:00,115.235,115.235,115.23,115.235,238800003.0
2006-01-18 22:50:00,115.234,115.262,115.234,115.24,433199996.0
2006-01-18 22:51:00,115.249,115.256,115.228,115.228,368800008.0
2006-01-18 22:52:00,115.221,115.235,115.221,115.223,204799996.0
2006-01-18 22:53:00,115.229,115.229,115.213,115.213,483900001.0
2006-01-18 22:54:00,115.211,115.235,115.211,115.224,219000002.0
2006-01-18 22:55:00,115.229,115.229,115.221,115.225,221600001.0
2006-01-18 22:56:00,115.22,115.225,115.215,115.215,220800001.0
2006-01-18 22:57:00,115.215,115.224,115.207,115.214,395300002.0
2006-01-18 22:58:00,115.224,115.237,115.216,115.232,136500003.0
2006-01-18 22:59:00,115.219,115.22,115.207,115.211,393200002.0
2006-01-18 23:00:00,115.211,115.244,115.211,115.213,241799997.0
2006-01-18 23:01:00,115.215,115.215,115.207,115.21,193400003.0
2006-01-18 23:02:00,115.217,115.221,115.213,115.215,83300000.0
2006-01-18 23:03:00,115.215,115.22,115.213,115.213,117400000.0
2006-01-18 23:04:00,115.218,115.218,115.207,115.207,216899998.0
2006-01-18 23:05:00,115.212,115.215,115.208,115.208,186600002.0
2006-01-18 23:06:00,115.21,115.21,115.182,115.182,19700000.0
2006-01-18 23:07:00,115.178,115.194,115.178,115.188,77400002.0
2006-01-18 23:08:00,115.19,115.195,115.188,115.195,199400000.0
2006-01-18 23:09:00,115.191,115.191,115.183,115.184,114300001.0
2006-01-18 23:10:00,115.19,115.192,115.188,115.19,273100002.0
2006-01-18 23:11:00,115.195,115.195,115.19,115.19,137600001.0
2006-01-18 23:12:00,115.188,115.192,115.185,115.192,220500005.0
2006-01-18 23:13:00,115.187,115.189,115.174,115.174,124699998.0
2006-01-18 23:14:00,115.171,115.182,115.171,115.176,149899997.0
2006-01-18 23:15:00,115.173,115.183,115.171,115.177,197300004.0
2006-01-18 23:16:00,115.172,115.183,115.172,115.178,160100003.0
2006-01-18 23:17:00,115.182,115.191,115.176,115.176,205899995.0
2006-01-18 23:18:00,115.179,115.187,115.177,115.18,182499995.0
2006-01-18 23:19:00,115.177,115.185,115.177,115.18,199100002.0
2006-01-18 23:20:00,115.18,115.183,115.179,115.183,229700004.0
2006-01-18 23:21:00,115.181,115.182,115.17,115.17,186899999.0
2006-01-18 23:22:00,115.17,115.175,115.168,115.17,186300003.0
2006-01-18 23:23:00,115.178,115.182,115.174,115.175,216999995.0
2006-01-18 23:24:00,115.183,115.189,115.182,115.186,129099998.0
2006-01-18 23:25:00,115.19,115.19,115.182,115.19,254800000.0
2006-01-18 23:26:00,115.183,115.19,115.183,115.19,312099999.0
2006-01-18 23:27:00,115.189,115.199,115.187,115.199,367400002.0
2006-01-18 23:28:00,115.196,115.215,115.196,115.215,170699998.0
2006-01-18 23:29:00,115.218,115.229,115.218,115.22,328100004.0
2006-01-18 23:30:00,115.223,115.225,115.22,115.225,125399999.0
2006-01-18 23:31:00,115.225,115.225,115.218,115.225,351400001.0
2006-01-18 23:32:00,115.217,115.225,115.215,115.225,288000005.0
2006-01-18 23:33:00,115.22,115.22,115.203,115.209,253699997.0
2006-01-18 23:34:00,115.215,115.217,115.213,115.215,227499998.0
2006-01-18 23:35:00,115.208,115.216,115.204,115.204,319799997.0
2006-01-18 23:36:00,115.205,115.213,115.201,115.212,229699998.0
2006-01-18 23:37:00,115.213,115.221,115.213,115.22,246999998.0
2006-01-18 23:38:00,115.215,115.22,115.213,115.215,247300005.0
2006-01-18 23:39:00,115.216,115.219,115.21,115.21,188400001.0
2006-01-18 23:40:00,115.214,115.225,115.208,115.216,378100000.0
2006-01-18 23:41:00,115.213,115.217,115.213,115.217,132500000.0
2006-01-18 23:42:00,115.206,115.206,115.191,115.2,182099995.0
2006-01-18 23:43:00,115.193,115.212,115.193,115.212,250999996.0
2006-01-18 23:44:00,115.207,115.211,115.203,115.209,105399999.0
2006-01-18 23:45:00,115.215,115.215,115.207,115.215,154900003.0
2006-01-18 23:46:00,115.215,115.215,115.21,115.21,264200001.0
2006-01-18 23:47:00,115.207,115.215,115.207,115.215,50300000.0
2006-01-18 23:48:00,115.215,115.215,115.205,115.215,210000000.0
2006-01-18 23:49:00,115.215,115.215,115.207,115.21,209299996.0
2006-01-18 23:50:00,115.207,115.215,115.207,115.215,160799998.0
2006-01-18 23:51:00,115.207,115.209,115.199,115.199,291900008.0
2006-01-18 23:52:00,115.21,115.21,115.203,115.203,156299997.0
2006-01-18 23:53:00,115.207,115.207,115.2,115.205,245900001.0
2006-01-18 23:54:00,115.21,115.213,115.203,115.203,216800002.0
2006-01-18 23:55:00,115.205,115.21,115.2,115.21,100599999.0
2006-01-18 23:56:00,115.215,115.216,115.205,115.207,283099998.0
2006-01-18 23:57:00,115.208,115.22,115.208,115.212,123699997.0
2006-01-18 23:58:00,115.214,115.216,115.211,115.211,159699996.0
2006-01-18 23:59:00,115.22,115.22,115.21,115.21,232799997.0
2006-01-19 00:00:00,115.217,115.256,115.209,115.256,325899998.0
2006-01-19 00:01:00,115.27,115.274,115.237,115.237,255500003.0
2006-01-19 00:02:00,115.23,115.247,115.221,115.241,306700002.0
2006-01-19 00:03:00,115.23,115.275,115.226,115.269,297399997.0
2006-01-19 00:04:00,115.247,115.255,115.224,115.231,246600004.0
2006-01-19 00:05:00,115.242,115.251,115.225,115.237,172500000.0
2006-01-19 00:06:00,115.225,115.246,115.222,115.239,255199994.0
2006-01-19 00:07:00,115.23,115.248,115.225,115.226,361000006.0
2006-01-19 00:08:00,115.235,115.246,115.219,115.224,149299997.0
2006-01-19 00:09:00,115.245,115.251,115.218,115.225,319799998.0
2006-01-19 00:10:00,115.237,115.24,115.221,115.228,149399995.0
2006-01-19 00:11:00,115.232,115.246,115.221,115.238,223699999.0
2006-01-19 00:12:00,115.242,115.254,115.237,115.25,326599998.0
2006-01-19 00:13:00,115.252,115.255,115.241,115.252,292800004.0
2006-01-19 00:14:00,115.256,115.259,115.239,115.259,129200000.0
2006-01-19 00:15:00,115.259,115.259,115.222,115.223,250799995.0
2006-01-19 00:16:00,115.227,115.244,115.22,115.244,259399997.0
2006-01-19 00:17:00,115.237,115.254,115.234,115.234,182099998.0
2006-01-19 00:18:00,115.22,115.241,115.21,115.226,273300005.0
2006-01-19 00:19:00,115.223,115.234,115.211,115.217,304199991.0
2006-01-19 00:20:00,115.227,115.228,115.205,115.213,164799999.0
2006-01-19 00:21:00,115.225,115.232,115.212,115.217,334500003.0
2006-01-19 00:22:00,115.201,115.22,115.194,115.214,216999997.0
2006-01-19 00:23:00,115.23,115.234,115.203,115.215,211999998.0
2006-01-19 00:24:00,115.224,115.241,115.216,115.219,248199997.0
2006-01-19 00:25:00,115.243,115.25,115.227,115.234,230799992.0
2006-01-19 00:26:00,115.24,115.258,115.24,115.256,246400003.0
2006-01-19 00:27:00,115.258,115.258,115.228,115.236,303400002.0
2006-01-19 00:28:00,115.234,115.237,115.229,115.232,154300002.0
2006-01-19 00:29:00,115.225,115.228,115.211,115.228,217800001.0
2006-01-19 00:30:00,115.234,115.239,115.228,115.237,128400003.0
2006-01-19 00:31:00,115.237,115.243,115.232,115.238,351299998.0
2006-01-19 00:32:00,115.244,115.252,115.244,115.245,63300000.0
2006-01-19 00:33:00,115.253,115.253,115.244,115.245,237200000.0
2006-01-19 00:34:00,115.239,115.247,115.239,115.242,145700000.0
2006-01-19 00:35:00,115.24,115.241,115.232,115.235,388099995.0
2006-01-19 00:36:00,115.235,115.235,115.23,115.23,372500001.0
2006-01-19 00:37:00,115.232,115.234,115.215,115.217,255700000.0
2006-01-19 00:38:00,115.222,115.232,115.222,115.229,198799997.0
2006-01-19 00:39:00,115.233,115.243,115.232,115.243,281800002.0
2006-01-19 00:40:00,115.251,115.251,115.245,115.245,129199996.0
2006-01-19 00:41:00,115.246,115.252,115.245,115.245,224600000.0
2006-01-19 00:42:00,115.245,115.245,115.235,115.242,333400003.0
2006-01-19 00:43:00,115.24,115.24,115.219,115.222,308100005.0
2006-01-19 00:44:00,115.216,115.224,115.213,115.215,303500003.0
2006-01-19 00:45:00,115.218,115.218,115.211,115.214,130000001.0
2006-01-19 00:46:00,115.22,115.22,115.21,115.215,81499998.0
2006-01-19 00:47:00,115.22,115.22,115.218,115.22,240499996.0
2006-01-19 00:48:00,115.222,115.223,115.216,115.216,272800002.0
2006-01-19 00:49:00,115.217,115.232,115.217,115.222,199900001.0
2006-01-19 00:50:00,115.22,115.22,115.21,115.21,37799999.0
2006-01-19 00:51:00,115.213,115.22,115.21,115.21,244299998.0
2006-01-19 00:52:00,115.212,115.222,115.212,115.213,287500000.0
2006-01-19 00:53:00,115.215,115.221,115.214,115.22,304400002.0
2006-01-19 00:54:00,115.22,115.22,115.21,115.21,83900000.0
2006-01-19 00:55:00,115.21,115.215,115.21,115.215,120200002.0
2006-01-19 00:56:00,115.212,115.217,115.212,115.213,227000000.0
2006-01-19 00:57:00,115.21,115.222,115.21,115.215,313999999.0
2006-01-19 00:58:00,115.218,115.218,115.205,115.214,186600000.0
2006-01-19 00:59:00,115.213,115.213,115.197,115.197,66799998.0
2006-01-19 01:00:00,115.185,115.19,115.183,115.185,54800000.0
2006-01-19 01:01:00,115.189,115.198,115.184,115.198,295999997.0
2006-01-19 01:02:00,115.201,115.209,115.197,115.201,232299999.0
2006-01-19 01:03:00,115.199,115.204,115.185,115.193,223400001.0
2006-01-19 01:04:00,115.195,115.195,115.188,115.195,106800002.0
2006-01-19 01:05:00,115.187,115.202,115.186,115.202,129899998.0
2006-01-19 01:06:00,115.205,115.205,115.2,115.205,207100000.0
2006-01-19 01:07:00,115.198,115.202,115.196,115.2,150299999.0
2006-01-19 01:08:00,115.194,115.194,115.19,115.191,95299998.0
2006-01-19 01:09:00,115.198,115.211,115.198,115.208,251999999.0
2006-01-19 01:10:00,115.217,115.225,115.217,115.22,389199995.0
2006-01-19 01:11:00,115.22,115.232,115.218,115.232,169500002.0
2006-01-19 01:12:00,115.228,115.233,115.227,115.233,156299995.0
2006-01-19 01:13:00,115.227,115.23,115.227,115.23,109400004.0
2006-01-19 01:14:00,115.231,115.231,115.226,115.226,105900002.0
2006-01-19 01:15:00,115.228,115.228,115.217,115.22,378800005.0
2006-01-19 01:16:00,115.223,115.223,115.212,115.216,193499999.0
2006-01-19 01:17:00,115.213,115.214,115.203,115.214,221899998.0
2006-01-19 01:18:00,115.216,115.22,115.213,115.22,296499994.0
2006-01-19 01:19:00,115.209,115.219,115.204,115.213,176999997.0
2006-01-19 01:20:00,115.212,115.216,115.207,115.207,198600004.0
2006-01-19 01:21:00,115.215,115.215,115.208,115.208,24500000.0
2006-01-19 01:22:00,115.208,115.212,115.205,115.209,241799998.0
2006-01-19 01:23:00,115.213,115.221,115.209,115.221,274999999.0
2006-01-19 01:24:00,115.229,115.229,115.221,115.221,75000001.0
2006-01-19 01:25:00,115.219,115.233,115.216,115.233,99900002.0
2006-01-19 01:26:00,115.238,115.242,115.234,115.234,195600001.0
2006-01-19 01:27:00,115.242,115.242,115.231,115.239,105700002.0
2006-01-19 01:28:00,115.233,115.24,115.232,115.238,284100003.0
2006-01-19 01:29:00,115.233,115.24,115.233,115.24,330999992.0
2006-01-19 01:30:00,115.23,115.237,115.224,115.224,84999998.0
2006-01-19 01:31:00,115.218,115.225,115.218,115.225,160300001.0
2006-01-19 01:32:00,115.22,115.225,115.215,115.225,177499999.0
2006-01-19 01:33:00,115.221,115.232,115.221,115.232,162199997.0
2006-01-19 01:34:00,115.23,115.235,115.225,115.23,373299996.0
2006-01-19 01:35:00,115.235,115.235,115.23,115.235,180100000.0
2006-01-19 01:36:00,115.238,115.248,115.238,115.241,139300000.0
2006-01-19 01:37:00,115.24,115.245,115.24,115.24,160400002.0
2006-01-19 01:38:00,115.246,115.253,115.24,115.253,301500005.0
2006-01-19 01:39:00,115.245,115.257,115.245,115.249,182500000.0
2006-01-19 01:40:00,115.257,115.272,115.257,115.27,137100002.0
2006-01-19 01:41:00,115.282,115.29,115.275,115.29,196699996.0
2006-01-19 01:42:00,115.295,115.312,115.295,115.312,181900001.0
2006-01-19 01:43:00,115.313,115.34,115.313,115.34,252600002.0
2006-01-19 01:44:00,115.337,115.337,115.326,115.335,259900000.0
2006-01-19 01:45:00,115.335,115.342,115.328,115.328,271700003.0
2006-01-19 01:46:00,115.307,115.307,115.264,115.264,147899999.0
2006-01-19 01:47:00,115.262,115.271,115.261,115.265,207300000.0
2006-01-19 01:48:00,115.274,115.276,115.255,115.255,294700002.0
2006-01-19 01:49:00,115.255,115.256,115.246,115.252,217800002.0
2006-01-19 01:50:00,115.242,115.246,115.236,115.239,366699996.0
2006-01-19 01:51:00,115.245,115.245,115.235,115.242,137399998.0
2006-01-19 01:52:00,115.25,115.262,115.249,115.249,177200004.0
2006-01-19 01:53:00,115.256,115.259,115.251,115.253,182300002.0
2006-01-19 01:54:00,115.247,115.25,115.197,115.211,160099998.0
2006-01-19 01:55:00,115.215,115.215,115.201,115.213,295600003.0
2006-01-19 01:56:00,115.209,115.235,115.209,115.235,163299997.0
2006-01-19 01:57:00,115.24,115.254,115.237,115.248,150699999.0
2006-01-19 01:58:00,115.244,115.251,115.238,115.247,138900002.0
2006-01-19 01:59:00,115.253,115.279,115.251,115.267,300700000.0
2006-01-19 02:00:00,115.272,115.28,115.272,115.277,166800001.0
2006-01-19 02:01:00,115.263,115.263,115.232,115.248,343599999.0
2006-01-19 02:02:00,115.239,115.239,115.219,115.219,355000006.0
2006-01-19 02:03:00,115.207,115.207,115.175,115.175,242299998.0
2006-01-19 02:04:00,115.18,115.205,115.18,115.195,250699997.0
2006-01-19 02:05:00,115.202,115.216,115.202,115.21,179399997.0
2006-01-19 02:06:00,115.212,115.212,115.193,115.193,274400006.0
2006-01-19 02:07:00,115.187,115.211,115.187,115.211,202899998.0
2006-01-19 02:08:00,115.212,115.212,115.208,115.208,216800002.0
2006-01-19 02:09:00,115.213,115.214,115.2,115.207,93399998.0
2006-01-19 02:10:00,115.198,115.198,115.173,115.183,351899994.0
2006-01-19 02:11:00,115.195,115.217,115.195,115.211,223399999.0
2006-01-19 02:12:00,115.217,115.222,115.214,115.217,183200001.0
2006-01-19 02:13:00,115.213,115.229,115.213,115.218,395099996.0
2006-01-19 02:14:00,115.218,115.241,115.216,115.237,96299999.0
2006-01-19 02:15:00,115.238,115.238,115.231,115.238,242999998.0
2006-01-19 02:16:00,115.244,115.244,115.233,115.238,254300001.0
2006-01-19 02:17:00,115.242,115.25,115.238,115.247,178599998.0
2006-01-19 02:18:00,115.245,115.257,115.245,115.251,266000006.0
2006-01-19 02:19:00,115.253,115.271,115.253,115.26,223799997.0
2006-01-19 02:20:00,115.255,115.267,115.255,115.26,194400001.0
2006-01-19 02:21:00,115.26,115.268,115.255,115.255,327399996.0
2006-01-19 02:22:00,115.264,115.281,115.264,115.278,287900000.0
2006-01-19 02:23:00,115.268,115.268,115.257,115.259,354200001.0
2006-01-19 02:24:00,115.267,115.273,115.263,115.273,329999998.0
2006-01-19 02:25:00,115.275,115.275,115.27,115.275,166599993.0
2006-01-19 02:26:00,115.276,115.283,115.272,115.283,318499999.0
2006-01-19 02:27:00,115.277,115.292,115.274,115.292,180800001.0
2006-01-19 02:28:00,115.3,115.337,115.3,115.326,82800000.0
2006-01-19 02:29:00,115.331,115.334,115.32,115.323,151300003.0
2006-01-19 02:30:00,115.322,115.322,115.298,115.317,258600000.0
2006-01-19 02:31:00,115.334,115.381,115.334,115.373,213700000.0
2006-01-19 02:32:00,115.371,115.371,115.337,115.351,177999998.0
2006-01-19 02:33:00,115.358,115.374,115.357,115.369,84899998.0
2006-01-19 02:34:00,115.378,115.396,115.362,115.362,417499995.0
2006-01-19 02:35:00,115.342,115.359,115.334,115.346,203299999.0
2006-01-19 02:36:00,115.342,115.352,115.334,115.352,255800000.0
2006-01-19 02:37:00,115.339,115.339,115.331,115.331,95700003.0
2006-01-19 02:38:00,115.322,115.34,115.322,115.328,237900005.0
2006-01-19 02:39:00,115.324,115.334,115.324,115.328,151499998.0
2006-01-19 02:40:00,115.335,115.358,115.335,115.358,262700002.0
2006-01-19 02:41:00,115.362,115.363,115.357,115.357,137400001.0
2006-01-19 02:42:00,115.355,115.366,115.35,115.365,264099996.0
2006-01-19 02:43:00,115.364,115.369,115.342,115.369,241400000.0
2006-01-19 02:44:00,115.377,115.395,115.377,115.38,298999995.0
2006-01-19 02:45:00,115.371,115.391,115.371,115.391,169000000.0
2006-01-19 02:46:00,115.398,115.409,115.398,115.407,171400004.0
2006-01-19 02:47:00,115.402,115.413,115.4,115.413,314299997.0
2006-01-19 02:48:00,115.413,115.413,115.394,115.4,322399999.0
2006-01-19 02:49:00,115.403,115.403,115.391,115.394,292199998.0
2006-01-19 02:50:00,115.381,115.396,115.369,115.396,196199997.0
2006-01-19 02:51:00,115.402,115.417,115.402,115.41,157400002.0
2006-01-19 02:52:00,115.417,115.43,115.407,115.424,213100005.0
2006-01-19 02:53:00,115.425,115.449,115.412,115.449,271899997.0
2006-01-19 02:54:00,115.435,115.435,115.405,115.405,273199992.0
2006-01-19 02:55:00,115.396,115.405,115.382,115.382,263199999.0
2006-01-19 02:56:00,115.375,115.382,115.37,115.377,170900000.0
2006-01-19 02:57:00,115.368,115.368,115.354,115.361,155900000.0
2006-01-19 02:58:00,115.373,115.373,115.368,115.368,119300001.0
2006-01-19 02:59:00,115.371,115.371,115.364,115.369,395600000.0
2006-01-19 03:00:00,115.364,115.364,115.355,115.355,194599995.0
2006-01-19 03:01:00,115.358,115.37,115.358,115.365,235800000.0
2006-01-19 03:02:00,115.365,115.368,115.364,115.368,279100003.0
2006-01-19 03:03:00,115.369,115.369,115.348,115.352,86200000.0
2006-01-19 03:04:00,115.342,115.354,115.342,115.354,264000004.0
2006-01-19 03:05:00,115.35,115.35,115.317,115.317,189600000.0
2006-01-19 03:06:00,115.324,115.339,115.323,115.337,227100000.0
2006-01-19 03:07:00,115.322,115.322,115.279,115.287,222899997.0
2006-01-19 03:08:00,115.28,115.28,115.266,115.268,311500003.0
2006-01-19 03:09:00,115.258,115.258,115.236,115.245,270000001.0
2006-01-19 03:10:00,115.25,115.256,115.238,115.253,232900005.0
2006-01-19 03:11:00,115.241,115.241,115.205,115.215,369000000.0
2006-01-19 03:12:00,115.212,115.256,115.211,115.256,239799998.0
2006-01-19 03:13:00,115.261,115.28,115.261,115.275,168999996.0
2006-01-19 03:14:00,115.268,115.269,115.256,115.256,233999997.0
2006-01-19 03:15:00,115.263,115.263,115.247,115.247,238000000.0
2006-01-19 03:16:00,115.235,115.26,115.235,115.26,143399994.0
2006-01-19 03:17:00,115.256,115.263,115.25,115.263,322600000.0
2006-01-19 03:18:00,115.261,115.261,115.236,115.246,242900002.0
2006-01-19 03:19:00,115.238,115.242,115.238,115.242,118999996.0
2006-01-19 03:20:00,115.238,115.247,115.235,115.241,332899999.0
2006-01-19 03:21:00,115.247,115.251,115.246,115.251,245900003.0
2006-01-19 03:22:00,115.258,115.264,115.253,115.264,292199997.0
2006-01-19 03:23:00,115.261,115.269,115.26,115.268,248300000.0
2006-01-19 03:24:00,115.278,115.293,115.278,115.293,241599999.0
2006-01-19 03:25:00,115.3,115.308,115.29,115.29,164900004.0
2006-01-19 03:26:00,115.302,115.302,115.291,115.298,299599999.0
2006-01-19 03:27:00,115.301,115.301,115.287,115.294,327100003.0
2006-01-19 03:28:00,115.292,115.292,115.276,115.277,185699999.0
2006-01-19 03:29:00,115.272,115.288,115.265,115.288,251199999.0
2006-01-19 03:30:00,115.285,115.295,115.285,115.295,304700009.0
2006-01-19 03:31:00,115.298,115.302,115.292,115.292,214199994.0
2006-01-19 03:32:00,115.292,115.3,115.287,115.29,326599993.0
2006-01-19 03:33:00,115.292,115.292,115.273,115.273,233700003.0
2006-01-19 03:34:00,115.267,115.275,115.267,115.27,227300003.0
2006-01-19 03:35:00,115.268,115.28,115.262,115.262,131500003.0
2006-01-19 03:36:00,115.246,115.246,115.238,115.246,201300004.0
2006-01-19 03:37:00,115.242,115.25,115.242,115.242,92100003.0
2006-01-19 03:38:00,115.24,115.24,115.224,115.23,205300004.0
2006-01-19 03:39:00,115.227,115.232,115.217,115.232,212499997.0
2006-01-19 03:40:00,115.232,115.232,115.212,115.225,172499998.0
2006-01-19 03:41:00,115.228,115.23,115.228,115.23,40700001.0
2006-01-19 03:42:00,115.237,115.237,115.229,115.237,290799992.0
2006-01-19 03:43:00,115.237,115.245,115.23,115.245,309399999.0
2006-01-19 03:44:00,115.252,115.253,115.241,115.248,322699994.0
2006-01-19 03:45:00,115.245,115.255,115.238,115.254,137800000.0
2006-01-19 03:46:00,115.248,115.248,115.242,115.242,203300001.0
2006-01-19 03:47:00,115.242,115.242,115.225,115.225,223000000.0
2006-01-19 03:48:00,115.231,115.249,115.231,115.249,144900002.0
2006-01-19 03:49:00,115.256,115.26,115.254,115.258,112299997.0
2006-01-19 03:50:00,115.263,115.268,115.258,115.265,210700003.0
2006-01-19 03:51:00,115.26,115.272,115.256,115.272,374899995.0
2006-01-19 03:52:00,115.273,115.273,115.264,115.273,284400001.0
2006-01-19 03:53:00,115.268,115.281,115.266,115.274,314300008.0
2006-01-19 03:54:00,115.278,115.294,115.278,115.294,162600003.0
2006-01-19 03:55:00,115.296,115.303,115.296,115.3,283400002.0
2006-01-19 03:56:00,115.299,115.311,115.299,115.306,97700002.0
2006-01-19 03:57:00,115.298,115.301,115.295,115.301,113799999.0
2006-01-19 03:58:00,115.298,115.312,115.298,115.312,302800001.0
2006-01-19 03:59:00,115.313,115.313,115.3,115.303,275899997.0
2006-01-19 04:00:00,115.303,115.309,115.303,115.308,64300000.0
2006-01-19 04:01:00,115.299,115.304,115.291,115.294,355399999.0
2006-01-19 04:02:00,115.294,115.301,115.294,115.301,43899998.0
2006-01-19 04:03:00,115.3,115.304,115.292,115.3,245100003.0
2006-01-19 04:04:00,115.301,115.301,115.283,115.294,159700000.0
2006-01-19 04:05:00,115.295,115.295,115.288,115.29,240400001.0
2006-01-19 04:06:00,115.293,115.293,115.281,115.286,413300000.0
2006-01-19 04:07:00,115.287,115.295,115.276,115.286,368199999.0
2006-01-19 04:08:00,115.288,115.292,115.283,115.288,271400006.0
2006-01-19 04:09:00,115.287,115.289,115.275,115.277,121300000.0
2006-01-19 04:10:00,115.281,115.293,115.277,115.293,216299996.0
2006-01-19 04:11:00,115.289,115.29,115.282,115.282,227400003.0
2006-01-19 04:12:00,115.286,115.295,115.283,115.295,127800002.0
2006-01-19 04:13:00,115.28,115.28,115.25,115.25,170100003.0
2006-01-19 04:14:00,115.234,115.236,115.212,115.212,284400000.0
2006-01-19 04:15:00,115.201,115.201,115.176,115.182,178400000.0
2006-01-19 04:16:00,115.166,115.183,115.162,115.169,232400003.0
2006-01-19 04:17:00,115.168,115.183,115.163,115.183,203200004.0
2006-01-19 04:18:00,115.184,115.221,115.184,115.221,105000000.0
2006-01-19 04:19:00,115.223,115.223,115.212,115.223,247200000.0
2006-01-19 04:20:00,115.223,115.223,115.197,115.197,146299999.0
2006-01-19 04:21:00,115.192,115.193,115.184,115.193,200900006.0
2006-01-19 04:22:00,115.197,115.206,115.195,115.2,348800001.0
2006-01-19 04:23:00,115.198,115.201,115.193,115.197,102600001.0
2006-01-19 04:24:00,115.187,115.202,115.187,115.202,317399998.0
2006-01-19 04:25:00,115.203,115.235,115.201,115.235,379399999.0
2006-01-19 04:26:00,115.232,115.246,115.217,115.219,270400003.0
2006-01-19 04:27:00,115.219,115.266,115.219,115.259,404600004.0
2006-01-19 04:28:00,115.258,115.258,115.231,115.231,188899997.0
2006-01-19 04:29:00,115.229,115.24,115.224,115.24,104200001.0
2006-01-19 04:30:00,115.235,115.237,115.213,115.218,247600002.0
2006-01-19 04:31:00,115.217,115.247,115.215,115.246,260299999.0
2006-01-19 04:32:00,115.237,115.248,115.236,115.24,206899995.0
2006-01-19 04:33:00,115.241,115.253,115.241,115.253,144500002.0
2006-01-19 04:34:00,115.24,115.24,115.227,115.235,206600002.0
2006-01-19 04:35:00,115.232,115.232,115.216,115.22,156700000.0
2006-01-19 04:36:00,115.205,115.205,115.198,115.2,74200002.0
2006-01-19 04:37:00,115.192,115.198,115.19,115.196,282399998.0
2006-01-19 04:38:00,115.207,115.212,115.188,115.188,294000006.0
2006-01-19 04:39:00,115.186,115.187,115.186,115.187,73900003.0
2006-01-19 04:40:00,115.199,115.199,115.196,115.196,37999999.0
2006-01-19 04:41:00,115.201,115.223,115.201,115.213,189600001.0
2006-01-19 04:42:00,115.213,115.213,115.2,115.206,179200002.0
2006-01-19 04:43:00,115.211,115.221,115.209,115.21,452600002.0
2006-01-19 04:44:00,115.214,115.221,115.212,115.218,216500001.0
2006-01-19 04:45:00,115.223,115.223,115.209,115.217,305000001.0
2006-01-19 04:46:00,115.215,115.218,115.21,115.21,138199999.0
2006-01-19 04:47:00,115.218,115.218,115.21,115.213,294299998.0
2006-01-19 04:48:00,115.215,115.219,115.201,115.201,181899999.0
2006-01-19 04:49:00,115.197,115.204,115.191,115.199,337500001.0
2006-01-19 04:50:00,115.202,115.215,115.202,115.214,239000001.0
2006-01-19 04:51:00,115.216,115.219,115.216,115.219,53500000.0
2006-01-19 04:52:00,115.218,115.218,115.207,115.207,159200000.0
2006-01-19 04:53:00,115.213,115.213,115.203,115.203,157800000.0
2006-01-19 04:54:00,115.213,115.213,115.202,115.213,191600000.0
2006-01-19 04:55:00,115.215,115.215,115.207,115.207,179300004.0
2006-01-19 04:56:00,115.209,115.222,115.209,115.218,236499996.0
2006-01-19 04:57:00,115.215,115.231,115.215,115.231,186100002.0
2006-01-19 04:58:00,115.237,115.244,115.237,115.244,15600000.0
2006-01-19 04:59:00,115.242,115.242,115.235,115.241,98100002.0
2006-01-19 05:00:00,115.243,115.243,115.233,115.243,220800000.0
2006-01-19 05:01:00,115.235,115.235,115.221,115.232,111799999.0
2006-01-19 05:02:00,115.228,115.243,115.228,115.243,67700000.0
2006-01-19 05:03:00,115.245,115.245,115.235,115.24,158600002.0
2006-01-19 05:04:00,115.242,115.242,115.229,115.23,129200002.0
2006-01-19 05:05:00,115.233,115.241,115.233,115.241,293299993.0
2006-01-19 05:06:00,115.243,115.243,115.226,115.238,203399999.0
2006-01-19 05:07:00,115.245,115.245,115.24,115.24,48900001.0
2006-01-19 05:08:00,115.238,115.241,115.23,115.241,188900000.0
2006-01-19 05:09:00,115.238,115.245,115.235,115.245,219999997.0
2006-01-19 05:10:00,115.245,115.245,115.237,115.24,200899995.0
2006-01-19 05:11:00,115.242,115.25,115.237,115.247,217099996.0
2006-01-19 05:12:00,115.242,115.26,115.242,115.26,239799996.0
2006-01-19 05:13:00,115.262,115.263,115.252,115.263,229300002.0
2006-01-19 05:14:00,115.267,115.273,115.267,115.273,81100002.0
2006-01-19 05:15:00,115.27,115.29,115.27,115.29,267300006.0
2006-01-19 05:16:00,115.292,115.313,115.292,115.313,265200000.0
2006-01-19 05:17:00,115.303,115.303,115.268,115.275,241099998.0
2006-01-19 05:18:00,115.268,115.268,115.268,115.268,7200000.0
2006-01-19 05:19:00,115.27,115.283,115.27,115.274,263999999.0
2006-01-19 05:20:00,115.282,115.282,115.265,115.273,322299996.0
2006-01-19 05:21:00,115.285,115.294,115.285,115.286,239299999.0
2006-01-19 05:22:00,115.28,115.285,115.275,115.285,415900005.0
2006-01-19 05:23:00,115.277,115.277,115.266,115.276,288199999.0
2006-01-19 05:24:00,115.276,115.276,115.263,115.263,347799992.0
2006-01-19 05:25:00,115.258,115.264,115.244,115.252,268500003.0
2006-01-19 05:26:00,115.238,115.248,115.238,115.248,225799997.0
2006-01-19 05:27:00,115.261,115.261,115.26,115.26,16800000.0
2006-01-19 05:28:00,115.277,115.294,115.277,115.294,187799996.0
2006-01-19 05:29:00,115.297,115.308,115.297,115.307,232300000.0
2006-01-19 05:30:00,115.308,115.323,115.306,115.323,287400000.0
2006-01-19 05:31:00,115.315,115.315,115.295,115.3,215400000.0
2006-01-19 05:32:00,115.295,115.302,115.286,115.295,326100000.0
2006-01-19 05:33:00,115.296,115.303,115.293,115.303,194499999.0
2006-01-19 05:34:00,115.305,115.339,115.305,115.33,331899995.0
2006-01-19 05:35:00,115.337,115.343,115.332,115.332,383000005.0
2006-01-19 05:36:00,115.33,115.332,115.319,115.328,99700003.0
2006-01-19 05:37:00,115.331,115.34,115.328,115.328,216299999.0
2006-01-19 05:38:00,115.329,115.332,115.323,115.327,219300005.0
2006-01-19 05:39:00,115.325,115.331,115.324,115.327,179800005.0
2006-01-19 05:40:00,115.325,115.329,115.31,115.31,217700001.0
2006-01-19 05:41:00,115.307,115.312,115.302,115.302,348700005.0
2006-01-19 05:42:00,115.303,115.309,115.301,115.302,252200006.0
2006-01-19 05:43:00,115.305,115.305,115.3,115.305,206400007.0
2006-01-19 05:44:00,115.295,115.297,115.286,115.29,206600004.0
2006-01-19 05:45:00,115.299,115.321,115.299,115.321,143000001.0
2006-01-19 05:46:00,115.322,115.331,115.322,115.325,168799998.0
2006-01-19 05:47:00,115.321,115.333,115.321,115.333,246000003.0
2006-01-19 05:48:00,115.333,115.333,115.323,115.323,264100000.0
2006-01-19 05:49:00,115.33,115.33,115.313,115.313,332099992.0
2006-01-19 05:50:00,115.317,115.322,115.316,115.317,149300003.0
2006-01-19 05:51:00,115.315,115.323,115.315,115.323,184200002.0
2006-01-19 05:52:00,115.319,115.319,115.312,115.316,94099999.0
2006-01-19 05:53:00,115.31,115.312,115.304,115.309,167700001.0
2006-01-19 05:54:00,115.311,115.322,115.309,115.322,308799998.0
2006-01-19 05:55:00,115.322,115.322,115.302,115.313,415600004.0
2006-01-19 05:56:00,115.318,115.324,115.315,115.32,263499998.0
2006-01-19 05:57:00,115.317,115.317,115.313,115.317,151699999.0
2006-01-19 05:58:00,115.327,115.332,115.319,115.319,404900001.0
2006-01-19 05:59:00,115.325,115.335,115.324,115.333,226099994.0
2006-01-19 06:00:00,115.33,115.336,115.324,115.327,310500000.0
2006-01-19 06:01:00,115.323,115.323,115.323,115.323,9600000.0
2006-01-19 06:02:00,115.325,115.327,115.318,115.325,278399997.0
2006-01-19 06:03:00,115.318,115.324,115.315,115.324,173900001.0
2006-01-19 06:04:00,115.315,115.323,115.312,115.319,131799999.0
2006-01-19 06:05:00,115.322,115.322,115.309,115.314,207200007.0
2006-01-19 06:06:00,115.315,115.322,115.302,115.315,277400004.0
2006-01-19 06:07:00,115.318,115.327,115.312,115.312,182900001.0
2006-01-19 06:08:00,115.318,115.33,115.315,115.326,205100004.0
2006-01-19 06:09:00,115.323,115.323,115.32,115.323,101199998.0
2006-01-19 06:10:00,115.321,115.321,115.309,115.317,167099994.0
2006-01-19 06:11:00,115.316,115.327,115.313,115.321,334400000.0
2006-01-19 06:12:00,115.315,115.334,115.315,115.328,306400001.0
2006-01-19 06:13:00,115.32,115.32,115.311,115.311,201800000.0
2006-01-19 06:14:00,115.306,115.307,115.298,115.301,195499999.0
2006-01-19 06:15:00,115.298,115.308,115.295,115.306,174900001.0
2006-01-19 06:16:00,115.313,115.313,115.302,115.306,260299999.0
2006-01-19 06:17:00,115.304,115.304,115.293,115.301,277799995.0
2006-01-19 06:18:00,115.303,115.305,115.292,115.292,111999999.0
2006-01-19 06:19:00,115.295,115.295,115.293,115.293,123199999.0
2006-01-19 06:20:00,115.286,115.294,115.284,115.294,425600009.0
2006-01-19 06:21:00,115.291,115.291,115.276,115.278,166400000.0
2006-01-19 06:22:00,115.277,115.281,115.271,115.272,100200003.0
2006-01-19 06:23:00,115.271,115.273,115.26,115.273,199799998.0
2006-01-19 06:24:00,115.268,115.272,115.257,115.257,303899999.0
2006-01-19 06:25:00,115.255,115.26,115.243,115.243,277800001.0
2006-01-19 06:26:00,115.233,115.238,115.221,115.23,268099994.0
2006-01-19 06:27:00,115.237,115.243,115.23,115.243,232900003.0
2006-01-19 06:28:00,115.24,115.243,115.236,115.236,185700002.0
2006-01-19 06:29:00,115.23,115.238,115.227,115.23,185000003.0
2006-01-19 06:30:00,115.227,115.239,115.224,115.239,102300001.0
2006-01-19 06:31:00,115.237,115.241,115.237,115.238,232199996.0
2006-01-19 06:32:00,115.244,115.244,115.231,115.239,138299997.0
2006-01-19 06:33:00,115.238,115.241,115.232,115.232,218699997.0
2006-01-19 06:34:00,115.229,115.233,115.221,115.221,455399998.0
2006-01-19 06:35:00,115.223,115.223,115.209,115.21,381999995.0
2006-01-19 06:36:00,115.207,115.207,115.2,115.2,101399997.0
2006-01-19 06:37:00,115.202,115.213,115.202,115.213,211700002.0
2006-01-19 06:38:00,115.213,115.213,115.196,115.207,80100000.0
2006-01-19 06:39:00,115.217,115.224,115.212,115.212,391600003.0
2006-01-19 06:40:00,115.215,115.215,115.208,115.215,146000001.0
2006-01-19 06:41:00,115.215,115.215,115.21,115.21,225199999.0
2006-01-19 06:42:00,115.21,115.222,115.208,115.222,346400000.0
2006-01-19 06:43:00,115.23,115.238,115.23,115.231,241599999.0
2006-01-19 06:44:00,115.228,115.23,115.221,115.222,103600003.0
2006-01-19 06:45:00,115.214,115.232,115.211,115.211,315400005.0
2006-01-19 06:46:00,115.218,115.218,115.202,115.202,110599999.0
2006-01-19 06:47:00,115.188,115.199,115.188,115.199,127600005.0
2006-01-19 06:48:00,115.205,115.205,115.2,115.2,121200005.0
2006-01-19 06:49:00,115.208,115.21,115.193,115.202,249300003.0
2006-01-19 06:50:00,115.207,115.213,115.202,115.213,231300001.0
2006-01-19 06:51:00,115.212,115.212,115.2,115.205,282799996.0
2006-01-19 06:52:00,115.215,115.218,115.205,115.215,243400001.0
2006-01-19 06:53:00,115.21,115.215,115.207,115.212,207699997.0
2006-01-19 06:54:00,115.215,115.215,115.213,115.215,170599999.0
2006-01-19 06:55:00,115.21,115.215,115.21,115.215,87000001.0
2006-01-19 06:56:00,115.219,115.223,115.214,115.22,238300002.0
2006-01-19 06:57:00,115.222,115.222,115.212,115.22,168800003.0
2006-01-19 06:58:00,115.221,115.229,115.221,115.229,131800000.0
2006-01-19 06:59:00,115.234,115.234,115.222,115.226,261399997.0
2006-01-19 07:00:00,115.221,115.232,115.221,115.232,37300000.0
2006-01-19 07:01:00,115.23,115.248,115.23,115.241,193699998.0
2006-01-19 07:02:00,115.238,115.238,115.232,115.232,44500001.0
2006-01-19 07:03:00,115.225,115.225,115.215,115.215,346800002.0
2006-01-19 07:04:00,115.22,115.225,115.218,115.22,297299997.0
2006-01-19 07:05:00,115.22,115.233,115.22,115.233,259900002.0
2006-01-19 07:06:00,115.23,115.235,115.23,115.23,259700000.0
2006-01-19 07:07:00,115.237,115.237,115.23,115.235,129800002.0
2006-01-19 07:08:00,115.225,115.237,115.225,115.235,335399996.0
2006-01-19 07:09:00,115.237,115.243,115.232,115.232,269500001.0
2006-01-19 07:10:00,115.23,115.24,115.225,115.226,300999998.0
2006-01-19 07:11:00,115.235,115.235,115.225,115.23,237399999.0
2006-01-19 07:12:00,115.232,115.232,115.224,115.231,229700004.0
2006-01-19 07:13:00,115.232,115.235,115.227,115.235,326599996.0
2006-01-19 07:14:00,115.237,115.242,115.237,115.24,128299997.0
2006-01-19 07:15:00,115.245,115.245,115.238,115.245,116000001.0
2006-01-19 07:16:00,115.235,115.237,115.235,115.237,48200001.0
2006-01-19 07:17:00,115.245,115.245,115.24,115.242,151699997.0
2006-01-19 07:18:00,115.245,115.245,115.238,115.24,298400004.0
2006-01-19 07:19:00,115.24,115.245,115.24,115.245,86300000.0
2006-01-19 07:20:00,115.245,115.245,115.242,115.245,343600002.0
2006-01-19 07:21:00,115.243,115.245,115.237,115.245,180700001.0
2006-01-19 07:22:00,115.239,115.239,115.235,115.238,160400002.0
2006-01-19 07:23:00,115.23,115.237,115.23,115.231,345200001.0
2006-01-19 07:24:00,115.227,115.24,115.226,115.237,365899997.0
2006-01-19 07:25:00,115.238,115.245,115.233,115.237,137799998.0
2006-01-19 07:26:00,115.232,115.241,115.231,115.237,141399998.0
2006-01-19 07:27:00,115.243,115.256,115.243,115.254,281800000.0
2006-01-19 07:28:00,115.26,115.26,115.248,115.255,303100002.0
2006-01-19 07:29:00,115.253,115.253,115.239,115.253,176000007.0
2006-01-19 07:30:00,115.249,115.252,115.238,115.238,345799998.0
2006-01-19 07:31:00,115.253,115.253,115.239,115.253,139299997.0
2006-01-19 07:32:00,115.25,115.258,115.248,115.255,264100002.0
2006-01-19 07:33:00,115.253,115.253,115.241,115.241,265400002.0
2006-01-19 07:34:00,115.237,115.245,115.235,115.245,388200004.0
2006-01-19 07:35:00,115.237,115.245,115.237,115.24,68400002.0
2006-01-19 07:36:00,115.245,115.245,115.238,115.245,261999997.0
2006-01-19 07:37:00,115.233,115.233,115.202,115.202,128999998.0
2006-01-19 07:38:00,115.193,115.197,115.191,115.197,75700000.0
2006-01-19 07:39:00,115.188,115.203,115.188,115.202,207100003.0
2006-01-19 07:40:00,115.21,115.22,115.21,115.216,176399997.0
2006-01-19 07:41:00,115.225,115.232,115.22,115.232,86400000.0
2006-01-19 07:42:00,115.229,115.229,115.221,115.221,78899998.0
2006-01-19 07:43:00,115.225,115.227,115.22,115.227,174100003.0
2006-01-19 07:44:00,115.222,115.225,115.215,115.222,150900001.0
2006-01-19 07:45:00,115.222,115.233,115.221,115.233,287699998.0
2006-01-19 07:46:00,115.237,115.241,115.236,115.239,110800001.0
2006-01-19 07:47:00,115.242,115.253,115.242,115.249,254699997.0
2006-01-19 07:48:00,115.248,115.248,115.231,115.236,432900006.0
2006-01-19 07:49:00,115.24,115.252,115.24,115.252,245299994.0
2006-01-19 07:50:00,115.25,115.252,115.233,115.233,208800004.0
2006-01-19 07:51:00,115.238,115.241,115.233,115.237,252400000.0
2006-01-19 07:52:00,115.23,115.235,115.226,115.228,181599997.0
2006-01-19 07:53:00,115.22,115.22,115.205,115.209,285200001.0
2006-01-19 07:54:00,115.21,115.215,115.203,115.212,215800002.0
2006-01-19 07:55:00,115.215,115.215,115.207,115.21,207499993.0
2006-01-19 07:56:00,115.212,115.215,115.205,115.21,182500004.0
2006-01-19 07:57:00,115.213,115.213,115.197,115.205,437400003.0
2006-01-19 07:58:00,115.193,115.193,115.166,115.19,273800000.0
2006-01-19 07:59:00,115.192,115.192,115.175,115.175,135499999.0
2006-01-19 08:00:00,115.176,115.19,115.172,115.172,234599998.0
2006-01-19 08:01:00,115.18,115.183,115.157,115.169,140499996.0
2006-01-19 08:02:00,115.18,115.185,115.178,115.182,113899999.0
2006-01-19 08:03:00,115.18,115.184,115.179,115.179,188700005.0
2006-01-19 08:04:00,115.177,115.184,115.173,115.18,162600002.0
2006-01-19 08:05:00,115.185,115.185,115.171,115.173,319400004.0
2006-01-19 08:06:00,115.175,115.175,115.157,115.157,304899994.0
2006-01-19 08:07:00,115.163,115.177,115.163,115.177,276799996.0
2006-01-19 08:08:00,115.181,115.181,115.153,115.153,105200002.0
2006-01-19 08:09:00,115.148,115.148,115.106,115.122,199699998.0
2006-01-19 08:10:00,115.12,115.127,115.12,115.127,148600000.0
2006-01-19 08:11:00,115.132,115.132,115.119,115.119,54800000.0
2006-01-19 08:12:00,115.121,115.128,115.112,115.119,359700002.0
2006-01-19 08:13:00,115.111,115.141,115.111,115.141,176000000.0
2006-01-19 08:14:00,115.138,115.148,115.135,115.141,253600000.0
2006-01-19 08:15:00,115.148,115.157,115.148,115.157,66100001.0
2006-01-19 08:16:00,115.16,115.16,115.155,115.159,215000000.0
2006-01-19 08:17:00,115.157,115.16,115.157,115.157,183700005.0
2006-01-19 08:18:00,115.163,115.163,115.154,115.157,189600001.0
2006-01-19 08:19:00,115.15,115.155,115.147,115.147,262799994.0
2006-01-19 08:20:00,115.138,115.138,115.13,115.138,215899998.0
2006-01-19 08:21:00,115.14,115.14,115.136,115.138,256699995.0
2006-01-19 08:22:00,115.135,115.135,115.124,115.129,169300002.0
2006-01-19 08:23:00,115.126,115.129,115.126,115.129,3700000.0
2006-01-19 08:24:00,115.124,115.124,115.109,115.111,191300003.0
2006-01-19 08:25:00,115.111,115.111,115.096,115.1,157399997.0
2006-01-19 08:26:00,115.103,115.111,115.103,115.108,130300003.0
2006-01-19 08:27:00,115.111,115.113,115.103,115.113,162699997.0
2006-01-19 08:28:00,115.103,115.103,115.095,115.099,242899998.0
2006-01-19 08:29:00,115.102,115.104,115.095,115.104,225999999.0
2006-01-19 08:30:00,115.106,115.115,115.106,115.115,21600000.0
2006-01-19 08:31:00,115.125,115.125,115.115,115.119,367600001.0
2006-01-19 08:32:00,115.123,115.123,115.112,115.117,58900002.0
2006-01-19 08:33:00,115.125,115.125,115.115,115.118,217500001.0
2006-01-19 08:34:00,115.13,115.133,115.12,115.12,344799996.0
2006-01-19 08:35:00,115.127,115.132,115.127,115.127,291200007.0
2006-01-19 08:36:00,115.124,115.139,115.124,115.138,313199996.0
2006-01-19 08:37:00,115.14,115.14,115.107,115.107,287800000.0
2006-01-19 08:38:00,115.098,115.098,115.094,115.095,285900006.0
2006-01-19 08:39:00,115.092,115.095,115.069,115.069,157300001.0
2006-01-19 08:40:00,115.07,115.087,115.07,115.083,323400004.0
2006-01-19 08:41:00,115.094,115.109,115.094,115.1,218000000.0
2006-01-19 08:42:00,115.1,115.1,115.088,115.095,188500000.0
2006-01-19 08:43:00,115.093,115.093,115.089,115.089,38299999.0
2006-01-19 08:44:00,115.084,115.103,115.084,115.098,235000001.0
2006-01-19 08:45:00,115.095,115.105,115.095,115.105,279700005.0
2006-01-19 08:46:00,115.103,115.113,115.102,115.109,273800004.0
2006-01-19 08:47:00,115.115,115.153,115.115,115.147,375700002.0
2006-01-19 08:48:00,115.143,115.154,115.143,115.148,211300001.0
2006-01-19 08:49:00,115.143,115.143,115.13,115.135,315300006.0
2006-01-19 08:50:00,115.137,115.15,115.134,115.134,230700000.0
2006-01-19 08:51:00,115.127,115.131,115.123,115.128,286300001.0
2006-01-19 08:52:00,115.134,115.136,115.124,115.131,159499999.0
2006-01-19 08:53:00,115.125,115.133,115.124,115.127,257000001.0
2006-01-19 08:54:00,115.131,115.131,115.11,115.129,376799994.0
2006-01-19 08:55:00,115.129,115.144,115.124,115.13,264400003.0
2006-01-19 08:56:00,115.138,115.143,115.128,115.128,297800004.0
2006-01-19 08:57:00,115.13,115.134,115.123,115.123,151899998.0
2006-01-19 08:58:00,115.123,115.132,115.123,115.132,259600001.0
2006-01-19 08:59:00,115.133,115.137,115.127,115.13,161800000.0
2006-01-19 09:00:00,115.135,115.138,115.125,115.125,226400002.0
2006-01-19 09:01:00,115.134,115.134,115.126,115.127,190800002.0
2006-01-19 09:02:00,115.125,115.129,115.124,115.125,172600004.0
2006-01-19 09:03:00,115.126,115.126,115.115,115.116,93400001.0
2006-01-19 09:04:00,115.123,115.123,115.112,115.117,249000000.0
2006-01-19 09:05:00,115.123,115.123,115.113,115.117,108399998.0
2006-01-19 09:06:00,115.109,115.113,115.103,115.11,247699998.0
2006-01-19 09:07:00,115.111,115.119,115.105,115.11,200099996.0
2006-01-19 09:08:00,115.112,115.113,115.106,115.107,138400001.0
2006-01-19 09:09:00,115.102,115.102,115.091,115.099,255500007.0
2006-01-19 09:10:00,115.097,115.108,115.097,115.106,421000000.0
2006-01-19 09:11:00,115.11,115.115,115.11,115.115,142200000.0
2006-01-19 09:12:00,115.112,115.12,115.112,115.12,259799999.0
2006-01-19 09:13:00,115.116,115.119,115.104,115.115,265000000.0
2006-01-19 09:14:00,115.121,115.124,115.117,115.124,149399998.0
2006-01-19 09:15:00,115.123,115.123,115.113,115.117,168200001.0
2006-01-19 09:16:00,115.119,115.164,115.119,115.159,77500000.0
2006-01-19 09:17:00,115.168,115.193,115.168,115.189,275700002.0
2006-01-19 09:18:00,115.19,115.211,115.188,115.2,180300000.0
2006-01-19 09:19:00,115.208,115.239,115.208,115.228,212900002.0
2006-01-19 09:20:00,115.222,115.226,115.216,115.226,173900001.0
2006-01-19 09:21:00,115.233,115.233,115.212,115.212,162899997.0
2006-01-19 09:22:00,115.222,115.229,115.21,115.229,295500005.0
2006-01-19 09:23:00,115.237,115.243,115.232,115.232,265200001.0
2006-01-19 09:24:00,115.243,115.243,115.235,115.238,101100001.0
2006-01-19 09:25:00,115.246,115.259,115.246,115.257,223400002.0
2006-01-19 09:26:00,115.276,115.297,115.276,115.286,150100002.0
2006-01-19 09:27:00,115.297,115.334,115.297,115.322,234399997.0
2006-01-19 09:28:00,115.316,115.316,115.298,115.307,240999999.0
2006-01-19 09:29:00,115.292,115.292,115.265,115.265,50300000.0
2006-01-19 09:30:00,115.267,115.271,115.249,115.253,253199998.0
2006-01-19 09:31:00,115.259,115.263,115.25,115.257,370600003.0
2006-01-19 09:32:00,115.255,115.259,115.248,115.249,46300000.0
2006-01-19 09:33:00,115.237,115.239,115.202,115.202,266799994.0
2006-01-19 09:34:00,115.2,115.218,115.2,115.212,242699999.0
2006-01-19 09:35:00,115.223,115.225,115.213,115.22,63199999.0
2006-01-19 09:36:00,115.23,115.266,115.23,115.266,266800000.0
2006-01-19 09:37:00,115.268,115.268,115.238,115.245,240600003.0
2006-01-19 09:38:00,115.242,115.244,115.229,115.238,310400000.0
2006-01-19 09:39:00,115.231,115.237,115.231,115.236,181000002.0
2006-01-19 09:40:00,115.245,115.252,115.235,115.252,231100000.0
2006-01-19 09:41:00,115.256,115.304,115.256,115.304,110800000.0
2006-01-19 09:42:00,115.3,115.3,115.27,115.27,204200002.0
2006-01-19 09:43:00,115.285,115.295,115.28,115.295,91100001.0
2006-01-19 09:44:00,115.31,115.34,115.31,115.338,287800001.0
2006-01-19 09:45:00,115.343,115.343,115.336,115.338,232700001.0
2006-01-19 09:46:00,115.331,115.331,115.298,115.298,231000002.0
2006-01-19 09:47:00,115.318,115.355,115.318,115.355,258099995.0
2006-01-19 09:48:00,115.363,115.399,115.363,115.395,373900002.0
2006-01-19 09:49:00,115.377,115.377,115.345,115.356,288799997.0
2006-01-19 09:50:00,115.355,115.365,115.355,115.365,163999999.0
2006-01-19 09:51:00,115.361,115.361,115.354,115.359,195100003.0
2006-01-19 09:52:00,115.347,115.353,115.336,115.353,149799998.0
2006-01-19 09:53:00,115.348,115.348,115.334,115.336,135499996.0
2006-01-19 09:54:00,115.339,115.346,115.336,115.336,203399997.0
2006-01-19 09:55:00,115.338,115.338,115.327,115.327,148699997.0
2006-01-19 09:56:00,115.325,115.343,115.325,115.343,164200000.0
2006-01-19 09:57:00,115.338,115.344,115.334,115.344,274099998.0
2006-01-19 09:58:00,115.349,115.371,115.349,115.353,274699992.0
2006-01-19 09:59:00,115.345,115.349,115.325,115.325,111900001.0
2006-01-19 10:00:00,115.321,115.323,115.307,115.315,464799997.0
2006-01-19 10:01:00,115.313,115.328,115.307,115.328,80400001.0
2006-01-19 10:02:00,115.335,115.335,115.308,115.314,90099999.0
2006-01-19 10:03:00,115.312,115.313,115.3,115.309,116699999.0
2006-01-19 10:04:00,115.308,115.314,115.305,115.31,159399997.0
2006-01-19 10:05:00,115.317,115.319,115.3,115.3,212300000.0
2006-01-19 10:06:00,115.303,115.307,115.297,115.297,321199992.0
2006-01-19 10:07:00,115.291,115.291,115.26,115.273,222400002.0
2006-01-19 10:08:00,115.268,115.276,115.265,115.265,288399998.0
2006-01-19 10:09:00,115.273,115.281,115.272,115.278,252900001.0
2006-01-19 10:10:00,115.278,115.287,115.253,115.253,222500002.0
2006-01-19 10:11:00,115.263,115.265,115.247,115.247,171099998.0
2006-01-19 10:12:00,115.24,115.242,115.232,115.239,357000000.0
2006-01-19 10:13:00,115.242,115.252,115.242,115.246,133500005.0
2006-01-19 10:14:00,115.234,115.234,115.208,115.225,330700002.0
2006-01-19 10:15:00,115.223,115.223,115.212,115.215,157799999.0
2006-01-19 10:16:00,115.217,115.228,115.209,115.228,305200000.0
2006-01-19 10:17:00,115.227,115.227,115.214,115.223,205999999.0
2006-01-19 10:18:00,115.23,115.254,115.23,115.252,318399996.0
2006-01-19 10:19:00,115.242,115.251,115.239,115.239,276500000.0
2006-01-19 10:20:00,115.247,115.26,115.247,115.26,240099998.0
2006-01-19 10:21:00,115.253,115.281,115.253,115.281,77899999.0
2006-01-19 10:22:00,115.278,115.285,115.273,115.284,227500002.0
2006-01-19 10:23:00,115.29,115.299,115.29,115.299,299199997.0
2006-01-19 10:24:00,115.29,115.29,115.271,115.276,185100000.0
2006-01-19 10:25:00,115.281,115.293,115.281,115.293,345199993.0
2006-01-19 10:26:00,115.29,115.29,115.275,115.279,119800002.0
2006-01-19 10:27:00,115.27,115.278,115.263,115.263,242899993.0
2006-01-19 10:28:00,115.268,115.268,115.256,115.262,87000003.0
2006-01-19 10:29:00,115.252,115.26,115.252,115.26,266499999.0
2006-01-19 10:30:00,115.264,115.266,115.252,115.261,175600002.0
2006-01-19 10:31:00,115.272,115.283,115.269,115.283,180300000.0
2006-01-19 10:32:00,115.283,115.283,115.272,115.283,214600003.0
2006-01-19 10:33:00,115.293,115.297,115.293,115.297,47099998.0
2006-01-19 10:34:00,115.327,115.355,115.327,115.355,207000001.0
2006-01-19 10:35:00,115.382,115.411,115.382,115.408,115800000.0
2006-01-19 10:36:00,115.407,115.416,115.393,115.393,155199998.0
2006-01-19 10:37:00,115.391,115.391,115.373,115.373,98800001.0
2006-01-19 10:38:00,115.375,115.375,115.358,115.369,267499995.0
2006-01-19 10:39:00,115.38,115.392,115.38,115.387,193099999.0
2006-01-19 10:40:00,115.37,115.37,115.36,115.36,46800001.0
2006-01-19 10:41:00,115.34,115.34,115.323,115.323,232099995.0
2006-01-19 10:42:00,115.323,115.327,115.319,115.327,368600004.0
2006-01-19 10:43:00,115.321,115.321,115.314,115.318,198799999.0
2006-01-19 10:44:00,115.317,115.317,115.302,115.302,392300009.0
2006-01-19 10:45:00,115.314,115.324,115.314,115.324,104599998.0
2006-01-19 10:46:00,115.331,115.339,115.325,115.327,278000005.0
2006-01-19 10:47:00,115.328,115.328,115.315,115.315,249099999.0
2006-01-19 10:48:00,115.315,115.315,115.303,115.305,168800001.0
2006-01-19 10:49:00,115.31,115.348,115.31,115.348,264600005.0
2006-01-19 10:50:00,115.353,115.359,115.344,115.358,222399994.0
2006-01-19 10:51:00,115.36,115.369,115.354,115.355,254399995.0
2006-01-19 10:52:00,115.354,115.357,115.337,115.337,227300002.0
2006-01-19 10:53:00,115.337,115.347,115.328,115.332,253399995.0
2006-01-19 10:54:00,115.335,115.346,115.325,115.325,99399998.0
2006-01-19 10:55:00,115.318,115.328,115.312,115.312,191600003.0
2006-01-19 10:56:00,115.316,115.333,115.316,115.333,276800005.0
2006-01-19 10:57:00,115.33,115.335,115.33,115.33,209200005.0
2006-01-19 10:58:00,115.326,115.329,115.32,115.32,171200003.0
2006-01-19 10:59:00,115.329,115.342,115.329,115.336,203700000.0
2006-01-19 11:00:00,115.341,115.357,115.336,115.35,297399997.0
2006-01-19 11:01:00,115.352,115.355,115.352,115.355,226099999.0
2006-01-19 11:02:00,115.359,115.386,115.358,115.386,284600002.0
2006-01-19 11:03:00,115.387,115.39,115.35,115.36,350899998.0
2006-01-19 11:04:00,115.369,115.375,115.353,115.359,243599994.0
2006-01-19 11:05:00,115.359,115.368,115.355,115.357,408400000.0
2006-01-19 11:06:00,115.367,115.367,115.36,115.36,155699997.0
2006-01-19 11:07:00,115.359,115.376,115.359,115.364,174599998.0
2006-01-19 11:08:00,115.348,115.352,115.337,115.352,187400000.0
2006-01-19 11:09:00,115.348,115.348,115.324,115.33,278900002.0
2006-01-19 11:10:00,115.331,115.331,115.305,115.309,198500000.0
2006-01-19 11:11:00,115.303,115.309,115.26,115.262,193999998.0
2006-01-19 11:12:00,115.262,115.262,115.234,115.246,284299999.0
2006-01-19 11:13:00,115.238,115.25,115.234,115.25,72100001.0
2006-01-19 11:14:00,115.258,115.26,115.247,115.255,217299999.0
2006-01-19 11:15:00,115.252,115.272,115.252,115.272,178000000.0
2006-01-19 11:16:00,115.272,115.278,115.27,115.27,161199998.0
2006-01-19 11:17:00,115.273,115.275,115.257,115.26,221299998.0
2006-01-19 11:18:00,115.251,115.251,115.212,115.219,173600000.0
2006-01-19 11:19:00,115.208,115.213,115.194,115.194,331300004.0
2006-01-19 11:20:00,115.19,115.192,115.161,115.19,234999999.0
2006-01-19 11:21:00,115.188,115.193,115.177,115.177,175800001.0
2006-01-19 11:22:00,115.177,115.177,115.152,115.16,402600001.0
2006-01-19 11:23:00,115.172,115.188,115.172,115.182,65499999.0
2006-01-19 11:24:00,115.181,115.199,115.181,115.19,218499997.0
2006-01-19 11:25:00,115.185,115.199,115.185,115.19,143199999.0
2006-01-19 11:26:00,115.181,115.181,115.153,115.153,135999999.0
2006-01-19 11:27:00,115.153,115.153,115.135,115.143,106699999.0
2006-01-19 11:28:00,115.15,115.158,115.141,115.141,227999998.0
2006-01-19 11:29:00,115.141,115.151,115.141,115.142,174300000.0
2006-01-19 11:30:00,115.142,115.144,115.126,115.132,228899997.0
2006-01-19 11:31:00,115.137,115.151,115.137,115.151,181500000.0
2006-01-19 11:32:00,115.15,115.15,115.13,115.139,225799999.0
2006-01-19 11:33:00,115.148,115.161,115.148,115.157,34800000.0
2006-01-19 11:34:00,115.158,115.189,115.154,115.183,273499998.0
2006-01-19 11:35:00,115.182,115.182,115.162,115.168,300700002.0
2006-01-19 11:36:00,115.17,115.183,115.17,115.183,214000000.0
2006-01-19 11:37:00,115.178,115.198,115.173,115.195,263600002.0
2006-01-19 11:38:00,115.193,115.21,115.193,115.21,107299999.0
2006-01-19 11:39:00,115.208,115.208,115.183,115.193,168699999.0
2006-01-19 11:40:00,115.185,115.208,115.184,115.208,87300003.0
2006-01-19 11:41:00,115.213,115.22,115.201,115.22,253600002.0
2006-01-19 11:42:00,115.227,115.243,115.225,115.243,160899997.0
2006-01-19 11:43:00,115.255,115.267,115.247,115.247,147199998.0
2006-01-19 11:44:00,115.252,115.252,115.236,115.236,124799998.0
2006-01-19 11:45:00,115.236,115.243,115.217,115.243,308299998.0
2006-01-19 11:46:00,115.238,115.238,115.22,115.228,210500002.0
2006-01-19 11:47:00,115.232,115.24,115.228,115.233,420400006.0
2006-01-19 11:48:00,115.237,115.244,115.231,115.24,266600003.0
2006-01-19 11:49:00,115.243,115.246,115.231,115.245,166899999.0
2006-01-19 11:50:00,115.259,115.293,115.259,115.292,313100001.0
2006-01-19 11:51:00,115.286,115.294,115.286,115.294,267300003.0
2006-01-19 11:52:00,115.302,115.302,115.285,115.295,135099999.0
2006-01-19 11:53:00,115.285,115.298,115.283,115.293,188099999.0
2006-01-19 11:54:00,115.3,115.313,115.293,115.313,368799989.0
2006-01-19 11:55:00,115.311,115.311,115.299,115.309,292300005.0
2006-01-19 11:56:00,115.306,115.308,115.296,115.296,210199993.0
2006-01-19 11:57:00,115.296,115.296,115.277,115.28,271299997.0
2006-01-19 11:58:00,115.284,115.294,115.283,115.294,214700004.0
2006-01-19 11:59:00,115.289,115.289,115.281,115.285,349099994.0
2006-01-19 12:00:00,115.288,115.311,115.286,115.303,294099999.0
2006-01-19 12:01:00,115.302,115.309,115.293,115.299,225599995.0
2006-01-19 12:02:00,115.302,115.31,115.299,115.303,78199998.0
2006-01-19 12:03:00,115.324,115.349,115.324,115.344,150399999.0
2006-01-19 12:04:00,115.36,115.362,115.345,115.347,345400001.0
2006-01-19 12:05:00,115.343,115.343,115.326,115.336,232800004.0
2006-01-19 12:06:00,115.336,115.366,115.336,115.36,388899993.0
2006-01-19 12:07:00,115.367,115.367,115.315,115.315,321600003.0
2006-01-19 12:08:00,115.296,115.298,115.278,115.284,286600000.0
2006-01-19 12:09:00,115.283,115.29,115.266,115.271,194399999.0
2006-01-19 12:10:00,115.262,115.262,115.237,115.24,305400006.0
2006-01-19 12:11:00,115.241,115.241,115.222,115.222,152800001.0
2006-01-19 12:12:00,115.229,115.229,115.21,115.223,190900000.0
2006-01-19 12:13:00,115.227,115.234,115.221,115.234,327499995.0
2006-01-19 12:14:00,115.237,115.244,115.231,115.231,317700000.0
2006-01-19 12:15:00,115.232,115.232,115.204,115.204,290000002.0
2006-01-19 12:16:00,115.197,115.214,115.197,115.203,270300004.0
2006-01-19 12:17:00,115.198,115.209,115.197,115.205,251099999.0
2006-01-19 12:18:00,115.198,115.204,115.194,115.204,158799998.0
2006-01-19 12:19:00,115.197,115.211,115.196,115.205,382400000.0
2006-01-19 12:20:00,115.197,115.197,115.167,115.167,278499997.0
2006-01-19 12:21:00,115.167,115.173,115.166,115.173,264400007.0
2006-01-19 12:22:00,115.172,115.177,115.157,115.165,260599999.0
2006-01-19 12:23:00,115.163,115.186,115.163,115.183,235700000.0
2006-01-19 12:24:00,115.186,115.186,115.17,115.181,156000001.0
2006-01-19 12:25:00,115.179,115.201,115.179,115.201,147000002.0
2006-01-19 12:26:00,115.207,115.213,115.204,115.213,107300001.0
2006-01-19 12:27:00,115.212,115.212,115.2,115.201,229399998.0
2006-01-19 12:28:00,115.197,115.207,115.196,115.196,139999999.0
2006-01-19 12:29:00,115.2,115.218,115.2,115.218,148699999.0
2006-01-19 12:30:00,115.219,115.233,115.216,115.222,109799996.0
2006-01-19 12:31:00,115.22,115.227,115.213,115.225,257700002.0
2006-01-19 12:32:00,115.225,115.225,115.215,115.215,148500002.0
2006-01-19 12:33:00,115.23,115.239,115.23,115.238,124299999.0
2006-01-19 12:34:00,115.239,115.243,115.235,115.235,197700003.0
2006-01-19 12:35:00,115.237,115.243,115.234,115.238,250300001.0
2006-01-19 12:36:00,115.235,115.244,115.235,115.242,141199999.0
2006-01-19 12:37:00,115.226,115.236,115.222,115.224,178800002.0
2006-01-19 12:38:00,115.224,115.238,115.224,115.23,177799998.0
2006-01-19 12:39:00,115.233,115.233,115.22,115.221,181800001.0
2006-01-19 12:40:00,115.222,115.222,115.21,115.219,178100002.0
2006-01-19 12:41:00,115.218,115.221,115.209,115.218,422200005.0
2006-01-19 12:42:00,115.226,115.226,115.208,115.217,94299998.0
2006-01-19 12:43:00,115.212,115.212,115.2,115.202,155399998.0
2006-01-19 12:44:00,115.202,115.202,115.181,115.181,271000002.0
2006-01-19 12:45:00,115.199,115.202,115.194,115.197,233300005.0
2006-01-19 12:46:00,115.191,115.191,115.167,115.17,232400002.0
2006-01-19 12:47:00,115.172,115.172,115.158,115.167,319300002.0
2006-01-19 12:48:00,115.17,115.178,115.17,115.175,410899995.0
2006-01-19 12:49:00,115.17,115.17,115.162,115.162,240100000.0
2006-01-19 12:50:00,115.16,115.18,115.16,115.171,146500003.0
2006-01-19 12:51:00,115.173,115.173,115.162,115.163,109900003.0
2006-01-19 12:52:00,115.154,115.154,115.137,115.137,246700001.0
2006-01-19 12:53:00,115.14,115.16,115.14,115.16,215599998.0
2006-01-19 12:54:00,115.165,115.17,115.165,115.17,65200000.0
2006-01-19 12:55:00,115.181,115.213,115.181,115.213,140100003.0
2006-01-19 12:56:00,115.227,115.234,115.227,115.234,67100002.0
2006-01-19 12:57:00,115.238,115.255,115.238,115.245,171699997.0
2006-01-19 12:58:00,115.245,115.255,115.229,115.233,479100003.0
2006-01-19 12:59:00,115.229,115.229,115.192,115.205,385100001.0
2006-01-19 13:00:00,115.209,115.229,115.209,115.229,68499999.0
2006-01-19 13:01:00,115.224,115.224,115.215,115.218,157099999.0
2006-01-19 13:02:00,115.22,115.22,115.211,115.216,207399996.0
2006-01-19 13:03:00,115.223,115.225,115.22,115.221,138300001.0
2006-01-19 13:04:00,115.208,115.221,115.208,115.218,264899998.0
2006-01-19 13:05:00,115.211,115.224,115.204,115.204,316899996.0
2006-01-19 13:06:00,115.206,115.212,115.204,115.208,167200005.0
2006-01-19 13:07:00,115.21,115.217,115.21,115.216,146400001.0
2006-01-19 13:08:00,115.22,115.224,115.21,115.21,254100003.0
2006-01-19 13:09:00,115.21,115.222,115.21,115.212,240700001.0
2006-01-19 13:10:00,115.217,115.224,115.208,115.218,264200001.0
2006-01-19 13:11:00,115.222,115.228,115.215,115.223,132500002.0
2006-01-19 13:12:00,115.22,115.225,115.22,115.22,237500005.0
2006-01-19 13:13:00,115.225,115.225,115.215,115.215,145800001.0
2006-01-19 13:14:00,115.218,115.225,115.218,115.22,184700005.0
2006-01-19 13:15:00,115.216,115.218,115.2,115.2,132399998.0
2006-01-19 13:16:00,115.187,115.19,115.182,115.182,195000001.0
2006-01-19 13:17:00,115.181,115.185,115.173,115.173,161700001.0
2006-01-19 13:18:00,115.177,115.18,115.165,115.166,259300004.0
2006-01-19 13:19:00,115.163,115.17,115.159,115.159,214400000.0
2006-01-19 13:20:00,115.159,115.17,115.159,115.161,208300000.0
2006-01-19 13:21:00,115.156,115.158,115.131,115.158,343399998.0
2006-01-19 13:22:00,115.167,115.175,115.158,115.171,333100005.0
2006-01-19 13:23:00,115.174,115.184,115.167,115.179,216099998.0
2006-01-19 13:24:00,115.18,115.183,115.173,115.178,201400005.0
2006-01-19 13:25:00,115.188,115.188,115.175,115.183,235799999.0
2006-01-19 13:26:00,115.18,115.185,115.178,115.178,171600000.0
2006-01-19 13:27:00,115.177,115.191,115.177,115.186,119799999.0
2006-01-19 13:28:00,115.192,115.193,115.184,115.193,120700001.0
2006-01-19 13:29:00,115.194,115.213,115.194,115.213,247700002.0
2006-01-19 13:30:00,115.211,115.211,115.177,115.177,258200001.0
2006-01-19 13:31:00,115.177,115.177,115.165,115.169,179899998.0
2006-01-19 13:32:00,115.179,115.191,115.178,115.178,376100003.0
2006-01-19 13:33:00,115.189,115.213,115.187,115.187,493499994.0
2006-01-19 13:34:00,115.182,115.192,115.179,115.179,182900002.0
2006-01-19 13:35:00,115.176,115.179,115.142,115.147,241899997.0
2006-01-19 13:36:00,115.155,115.191,115.155,115.191,317199999.0
2006-01-19 13:37:00,115.202,115.209,115.197,115.2,151600000.0
2006-01-19 13:38:00,115.195,115.208,115.195,115.198,297699995.0
2006-01-19 13:39:00,115.201,115.201,115.182,115.182,222400005.0
2006-01-19 13:40:00,115.185,115.201,115.175,115.201,180000004.0
2006-01-19 13:41:00,115.2,115.203,115.191,115.198,148799999.0
2006-01-19 13:42:00,115.205,115.205,115.193,115.197,132799999.0
2006-01-19 13:43:00,115.198,115.201,115.194,115.198,267400003.0
2006-01-19 13:44:00,115.197,115.206,115.193,115.2,289900007.0
2006-01-19 13:45:00,115.201,115.217,115.2,115.217,220800000.0
2006-01-19 13:46:00,115.218,115.231,115.218,115.22,154700000.0
2006-01-19 13:47:00,115.221,115.221,115.197,115.2,216199999.0
2006-01-19 13:48:00,115.188,115.188,115.168,115.174,285299992.0
2006-01-19 13:49:00,115.17,115.179,115.17,115.177,212500000.0
2006-01-19 13:50:00,115.189,115.211,115.189,115.196,386199998.0
2006-01-19 13:51:00,115.202,115.212,115.202,115.207,415099998.0
2006-01-19 13:52:00,115.196,115.205,115.196,115.203,264199999.0
2006-01-19 13:53:00,115.204,115.215,115.198,115.198,227300002.0
2006-01-19 13:54:00,115.203,115.216,115.203,115.212,192400004.0
2006-01-19 13:55:00,115.21,115.214,115.208,115.214,233900003.0
2006-01-19 13:56:00,115.212,115.212,115.203,115.207,403799996.0
2006-01-19 13:57:00,115.205,115.205,115.2,115.2,272800003.0
2006-01-19 13:58:00,115.2,115.212,115.2,115.212,307800003.0
2006-01-19 13:59:00,115.216,115.217,115.193,115.193,172600005.0
2006-01-19 14:00:00,115.199,115.206,115.191,115.206,280900000.0
2006-01-19 14:01:00,115.204,115.212,115.198,115.205,128400000.0
2006-01-19 14:02:00,115.216,115.222,115.215,115.218,303800006.0
2006-01-19 14:03:00,115.222,115.229,115.2,115.2,199899993.0
2006-01-19 14:04:00,115.2,115.207,115.197,115.2,250999999.0
2006-01-19 14:05:00,115.202,115.21,115.199,115.2,275199997.0
2006-01-19 14:06:00,115.203,115.203,115.193,115.196,278499999.0
2006-01-19 14:07:00,115.185,115.185,115.157,115.167,204200002.0
2006-01-19 14:08:00,115.172,115.2,115.172,115.195,197799996.0
2006-01-19 14:09:00,115.182,115.2,115.182,115.19,406899999.0
2006-01-19 14:10:00,115.19,115.19,115.182,115.185,186700001.0
2006-01-19 14:11:00,115.187,115.187,115.18,115.18,146800001.0
2006-01-19 14:12:00,115.182,115.199,115.182,115.197,200000002.0
2006-01-19 14:13:00,115.203,115.226,115.203,115.226,150200002.0
2006-01-19 14:14:00,115.232,115.232,115.221,115.225,289300000.0
2006-01-19 14:15:00,115.231,115.238,115.227,115.238,341700000.0
2006-01-19 14:16:00,115.231,115.237,115.224,115.235,365800006.0
2006-01-19 14:17:00,115.231,115.24,115.231,115.24,303800006.0
2006-01-19 14:18:00,115.237,115.267,115.237,115.26,249000002.0
2006-01-19 14:19:00,115.26,115.26,115.242,115.253,199500002.0
2006-01-19 14:20:00,115.253,115.261,115.25,115.25,207500000.0
2006-01-19 14:21:00,115.256,115.256,115.247,115.251,259100001.0
2006-01-19 14:22:00,115.254,115.254,115.237,115.237,126700000.0
2006-01-19 14:23:00,115.248,115.261,115.248,115.261,580799989.0
2006-01-19 14:24:00,115.262,115.262,115.24,115.24,337400002.0
2006-01-19 14:25:00,115.241,115.242,115.233,115.233,210099998.0
2006-01-19 14:26:00,115.236,115.242,115.22,115.22,217100001.0
2006-01-19 14:27:00,115.218,115.226,115.218,115.224,211200000.0
2006-01-19 14:28:00,115.227,115.231,115.217,115.217,340799997.0
2006-01-19 14:29:00,115.217,115.223,115.214,115.223,110600000.0
2006-01-19 14:30:00,115.218,115.233,115.215,115.23,112700000.0
2006-01-19 14:31:00,115.233,115.24,115.228,115.228,233300004.0
2006-01-19 14:32:00,115.221,115.234,115.221,115.232,179200001.0
2006-01-19 14:33:00,115.221,115.247,115.221,115.247,174800000.0
2006-01-19 14:34:00,115.256,115.258,115.245,115.251,132699998.0
2006-01-19 14:35:00,115.246,115.246,115.227,115.23,204400000.0
2006-01-19 14:36:00,115.226,115.26,115.226,115.26,279100000.0
2006-01-19 14:37:00,115.269,115.276,115.269,115.275,177000001.0
2006-01-19 14:38:00,115.265,115.271,115.265,115.269,275200002.0
2006-01-19 14:39:00,115.265,115.265,115.237,115.237,137099998.0
2006-01-19 14:40:00,115.236,115.25,115.236,115.241,268799997.0
2006-01-19 14:41:00,115.247,115.266,115.247,115.265,123399997.0
2006-01-19 14:42:00,115.258,115.277,115.254,115.275,203399997.0
2006-01-19 14:43:00,115.273,115.273,115.264,115.268,318699993.0
2006-01-19 14:44:00,115.277,115.28,115.263,115.264,104500003.0
2006-01-19 14:45:00,115.265,115.267,115.265,115.267,79799999.0
2006-01-19 14:46:00,115.272,115.296,115.272,115.296,179399999.0
2006-01-19 14:47:00,115.287,115.287,115.265,115.265,225299998.0
2006-01-19 14:48:00,115.262,115.272,115.262,115.265,330100002.0
2006-01-19 14:49:00,115.276,115.296,115.276,115.296,121400004.0
2006-01-19 14:50:00,115.285,115.292,115.279,115.279,379200007.0
2006-01-19 14:51:00,115.276,115.278,115.263,115.263,228099998.0
2006-01-19 14:52:00,115.267,115.27,115.26,115.264,30900000.0
2006-01-19 14:53:00,115.262,115.271,115.262,115.262,247699997.0
2006-01-19 14:54:00,115.25,115.25,115.231,115.237,213500000.0
2006-01-19 14:55:00,115.243,115.251,115.237,115.241,259000004.0
2006-01-19 14:56:00,115.25,115.264,115.25,115.264,83200001.0
2006-01-19 14:57:00,115.268,115.268,115.252,115.256,252900006.0
2006-01-19 14:58:00,115.251,115.251,115.235,115.24,172800002.0
2006-01-19 14:59:00,115.238,115.241,115.235,115.235,264500000.0
2006-01-19 15:00:00,115.228,115.228,115.212,115.215,138700001.0
2006-01-19 15:01:00,115.226,115.227,115.213,115.213,189500001.0
2006-01-19 15:02:00,115.214,115.228,115.214,115.221,107900002.0
2006-01-19 15:03:00,115.223,115.223,115.214,115.214,181199999.0
2006-01-19 15:04:00,115.211,115.211,115.195,115.197,176699995.0
2006-01-19 15:05:00,115.199,115.207,115.196,115.207,195300002.0
2006-01-19 15:06:00,115.204,115.211,115.204,115.207,204999999.0
2006-01-19 15:07:00,115.18,115.18,115.16,115.163,272200008.0
2006-01-19 15:08:00,115.157,115.161,115.141,115.161,339900001.0
2006-01-19 15:09:00,115.163,115.163,115.153,115.157,135799999.0
2006-01-19 15:10:00,115.156,115.161,115.154,115.157,197600003.0
2006-01-19 15:11:00,115.152,115.152,115.139,115.145,328600000.0
2006-01-19 15:12:00,115.152,115.159,115.145,115.159,302000004.0
2006-01-19 15:13:00,115.163,115.17,115.162,115.163,272900002.0
2006-01-19 15:14:00,115.159,115.166,115.151,115.166,287600005.0
2006-01-19 15:15:00,115.146,115.146,115.108,115.108,174600002.0
2006-01-19 15:16:00,115.111,115.139,115.109,115.139,84400002.0
2006-01-19 15:17:00,115.156,115.175,115.156,115.175,266100004.0
2006-01-19 15:18:00,115.172,115.179,115.16,115.175,273199997.0
2006-01-19 15:19:00,115.169,115.169,115.139,115.142,291999999.0
2006-01-19 15:20:00,115.138,115.145,115.12,115.127,350400003.0
2006-01-19 15:21:00,115.122,115.122,115.103,115.104,259100005.0
2006-01-19 15:22:00,115.094,115.094,114.982,114.982,200600003.0
2006-01-19 15:23:00,114.979,115.015,114.979,115.005,214099999.0
2006-01-19 15:24:00,115.016,115.035,115.016,115.035,343199999.0
2006-01-19 15:25:00,115.041,115.044,115.029,115.029,139000000.0
2006-01-19 15:26:00,115.024,115.05,115.02,115.05,206700002.0
2006-01-19 15:27:00,115.05,115.056,115.04,115.049,265899999.0
2006-01-19 15:28:00,115.048,115.05,115.026,115.03,302700003.0
2006-01-19 15:29:00,115.029,115.04,115.029,115.03,222399997.0
2006-01-19 15:30:00,115.04,115.043,115.006,115.014,242800002.0
2006-01-19 15:31:00,115.034,115.066,115.013,115.066,318299997.0
2006-01-19 15:32:00,115.081,115.119,115.081,115.119,351700003.0
2006-01-19 15:33:00,115.127,115.136,115.122,115.129,170600002.0
2006-01-19 15:34:00,115.129,115.178,115.129,115.178,214599999.0
2006-01-19 15:35:00,115.188,115.192,115.161,115.161,166300003.0
2006-01-19 15:36:00,115.151,115.151,115.112,115.112,145199999.0
2006-01-19 15:37:00,115.105,115.114,115.099,115.113,313399999.0
2006-01-19 15:38:00,115.123,115.126,115.101,115.102,212600005.0
2006-01-19 15:39:00,115.083,115.094,115.072,115.073,263100004.0
2006-01-19 15:40:00,115.089,115.113,115.08,115.113,374300003.0
2006-01-19 15:41:00,115.113,115.113,115.102,115.107,136700002.0
2006-01-19 15:42:00,115.11,115.118,115.099,115.103,338400001.0
2006-01-19 15:43:00,115.109,115.109,115.033,115.039,252300006.0
2006-01-19 15:44:00,115.027,115.027,115.004,115.005,160799997.0
2006-01-19 15:45:00,114.991,115.031,114.982,115.031,153300001.0
2006-01-19 15:46:00,115.048,115.059,115.043,115.043,282499999.0
2006-01-19 15:47:00,115.045,115.049,115.008,115.008,212199999.0
2006-01-19 15:48:00,115.005,115.021,114.998,115.012,322099998.0
2006-01-19 15:49:00,115.025,115.071,115.025,115.07,242399998.0
2006-01-19 15:50:00,115.076,115.127,115.076,115.115,256900006.0
2006-01-19 15:51:00,115.105,115.105,115.075,115.093,241200000.0
2006-01-19 15:52:00,115.108,115.122,115.108,115.122,164599999.0
2006-01-19 15:53:00,115.131,115.158,115.131,115.141,130499997.0
2006-01-19 15:54:00,115.139,115.16,115.139,115.152,201499994.0
2006-01-19 15:55:00,115.152,115.16,115.145,115.153,238499998.0
2006-01-19 15:56:00,115.151,115.164,115.147,115.164,113300000.0
2006-01-19 15:57:00,115.154,115.158,115.148,115.148,160799999.0
2006-01-19 15:58:00,115.139,115.149,115.139,115.146,254099998.0
2006-01-19 15:59:00,115.155,115.155,115.136,115.152,485199993.0
2006-01-19 16:00:00,115.159,115.181,115.159,115.173,145899998.0
2006-01-19 16:01:00,115.163,115.163,115.148,115.158,134799995.0
2006-01-19 16:02:00,115.163,115.169,115.115,115.115,101700000.0
2006-01-19 16:03:00,115.124,115.145,115.124,115.145,114999997.0
2006-01-19 16:04:00,115.14,115.143,115.12,115.12,258100002.0
2006-01-19 16:05:00,115.115,115.123,115.114,115.115,260699998.0
2006-01-19 16:06:00,115.13,115.161,115.13,115.156,174600000.0
2006-01-19 16:07:00,115.156,115.16,115.145,115.145,479400006.0
2006-01-19 16:08:00,115.159,115.163,115.153,115.162,129500000.0
2006-01-19 16:09:00,115.172,115.184,115.17,115.172,245000005.0
2006-01-19 16:10:00,115.18,115.184,115.168,115.172,259800006.0
2006-01-19 16:11:00,115.18,115.18,115.169,115.173,159700002.0
2006-01-19 16:12:00,115.173,115.184,115.166,115.178,240900005.0
2006-01-19 16:13:00,115.17,115.17,115.148,115.158,289900006.0
2006-01-19 16:14:00,115.156,115.156,115.136,115.138,230499999.0
2006-01-19 16:15:00,115.145,115.145,115.133,115.144,430699997.0
2006-01-19 16:16:00,115.145,115.147,115.134,115.143,207400001.0
2006-01-19 16:17:00,115.142,115.144,115.133,115.138,115500001.0
2006-01-19 16:18:00,115.143,115.154,115.143,115.154,70099998.0
2006-01-19 16:19:00,115.153,115.153,115.135,115.138,194400000.0
2006-01-19 16:20:00,115.15,115.159,115.15,115.158,266600003.0
2006-01-19 16:21:00,115.165,115.178,115.16,115.178,324399997.0
2006-01-19 16:22:00,115.185,115.189,115.171,115.185,166700001.0
2006-01-19 16:23:00,115.174,115.174,115.148,115.161,211000002.0
2006-01-19 16:24:00,115.155,115.158,115.149,115.157,144499998.0
2006-01-19 16:25:00,115.153,115.157,115.139,115.15,363699999.0
2006-01-19 16:26:00,115.143,115.152,115.131,115.131,201799999.0
2006-01-19 16:27:00,115.12,115.12,115.11,115.115,258000001.0
2006-01-19 16:28:00,115.127,115.129,115.113,115.113,201300001.0
2006-01-19 16:29:00,115.108,115.131,115.108,115.125,136500001.0
2006-01-19 16:30:00,115.125,115.152,115.119,115.152,191500003.0
2006-01-19 16:31:00,115.156,115.156,115.144,115.152,271300001.0
2006-01-19 16:32:00,115.143,115.162,115.143,115.162,264899999.0
2006-01-19 16:33:00,115.156,115.162,115.153,115.162,176599998.0
2006-01-19 16:34:00,115.166,115.166,115.153,115.158,215999999.0
2006-01-19 16:35:00,115.161,115.161,115.142,115.148,267899996.0
2006-01-19 16:36:00,115.151,115.151,115.141,115.141,278599993.0
2006-01-19 16:37:00,115.138,115.143,115.138,115.141,369899995.0
2006-01-19 16:38:00,115.143,115.143,115.132,115.136,249899998.0
2006-01-19 16:39:00,115.135,115.138,115.11,115.136,212600003.0
2006-01-19 16:40:00,115.134,115.134,115.123,115.13,207700003.0
2006-01-19 16:41:00,115.137,115.143,115.129,115.137,214200001.0
2006-01-19 16:42:00,115.131,115.135,115.12,115.13,388700000.0
2006-01-19 16:43:00,115.128,115.131,115.115,115.115,275099997.0
2006-01-19 16:44:00,115.113,115.13,115.113,115.13,91999997.0
2006-01-19 16:45:00,115.128,115.137,115.113,115.116,464400001.0
2006-01-19 16:46:00,115.105,115.11,115.095,115.11,140000000.0
2006-01-19 16:47:00,115.113,115.113,115.098,115.113,251800000.0
2006-01-19 16:48:00,115.108,115.108,115.091,115.092,104000002.0
2006-01-19 16:49:00,115.087,115.098,115.085,115.097,327099996.0
2006-01-19 16:50:00,115.107,115.121,115.107,115.11,265700002.0
2006-01-19 16:51:00,115.127,115.151,115.125,115.151,253199997.0
2006-01-19 16:52:00,115.14,115.156,115.124,115.124,379500003.0
2006-01-19 16:53:00,115.115,115.122,115.105,115.115,412700000.0
2006-01-19 16:54:00,115.113,115.12,115.099,115.12,312599995.0
2006-01-19 16:55:00,115.122,115.152,115.122,115.152,281800001.0
2006-01-19 16:56:00,115.152,115.152,115.121,115.121,99200000.0
2006-01-19 16:57:00,115.121,115.129,115.114,115.129,123600002.0
2006-01-19 16:58:00,115.129,115.133,115.117,115.12,298100000.0
2006-01-19 16:59:00,115.124,115.158,115.124,115.158,208299998.0
2006-01-19 17:00:00,115.17,115.173,115.156,115.168,462700007.0
2006-01-19 17:01:00,115.168,115.183,115.167,115.17,277700002.0
2006-01-19 17:02:00,115.16,115.16,115.125,115.14,205799997.0
2006-01-19 17:03:00,115.138,115.168,115.138,115.151,276700005.0
2006-01-19 17:04:00,115.157,115.157,115.147,115.157,274700003.0
2006-01-19 17:05:00,115.154,115.154,115.14,115.14,133299996.0
2006-01-19 17:06:00,115.148,115.148,115.133,115.146,270099998.0
2006-01-19 17:07:00,115.145,115.145,115.112,115.112,168300004.0
2006-01-19 17:08:00,115.077,115.077,115.023,115.023,137500000.0
2006-01-19 17:09:00,115.023,115.037,115.011,115.033,142899997.0
2006-01-19 17:10:00,115.049,115.094,115.049,115.092,327400001.0
2006-01-19 17:11:00,115.1,115.116,115.088,115.114,241000004.0
2006-01-19 17:12:00,115.108,115.132,115.108,115.113,189899998.0
2006-01-19 17:13:00,115.108,115.108,115.076,115.093,364500006.0
2006-01-19 17:14:00,115.088,115.119,115.085,115.119,184499995.0
2006-01-19 17:15:00,115.122,115.126,115.087,115.103,322599995.0
2006-01-19 17:16:00,115.093,115.093,115.079,115.081,190799996.0
2006-01-19 17:17:00,115.083,115.085,115.07,115.074,266600002.0
2006-01-19 17:18:00,115.055,115.055,115.021,115.021,206300002.0
2006-01-19 17:19:00,115.027,115.064,115.02,115.02,282200005.0
2006-01-19 17:20:00,115.022,115.064,115.022,115.063,198899998.0
2006-01-19 17:21:00,115.069,115.069,115.06,115.06,208300000.0
2006-01-19 17:22:00,115.058,115.066,115.05,115.06,264499993.0
2006-01-19 17:23:00,115.05,115.05,115.04,115.04,142400000.0
2006-01-19 17:24:00,115.043,115.043,115.031,115.031,175999999.0
2006-01-19 17:25:00,115.034,115.044,115.033,115.044,273699992.0
2006-01-19 17:26:00,115.038,115.04,115.033,115.037,71900001.0
2006-01-19 17:27:00,115.033,115.035,115.019,115.019,266500004.0
2006-01-19 17:28:00,115.026,115.035,115.026,115.035,139799998.0
2006-01-19 17:29:00,115.027,115.037,115.027,115.027,194500002.0
2006-01-19 17:30:00,115.036,115.039,115.036,115.039,43200000.0
2006-01-19 17:31:00,115.037,115.037,115.036,115.036,91500000.0
2006-01-19 17:32:00,115.027,115.033,115.019,115.033,332499997.0
2006-01-19 17:33:00,115.018,115.027,115.004,115.009,287200006.0
2006-01-19 17:34:00,114.983,114.991,114.955,114.955,327099998.0
2006-01-19 17:35:00,114.945,114.946,114.925,114.942,185599995.0
2006-01-19 17:36:00,114.949,114.962,114.947,114.956,404699999.0
2006-01-19 17:37:00,114.971,115.014,114.971,115.013,108299998.0
2006-01-19 17:38:00,115.006,115.013,114.985,114.994,176699998.0
2006-01-19 17:39:00,114.977,115.006,114.977,114.982,269900005.0
2006-01-19 17:40:00,114.968,114.999,114.961,114.99,213900005.0
2006-01-19 17:41:00,114.976,114.976,114.948,114.951,292399997.0
2006-01-19 17:42:00,114.947,114.954,114.937,114.937,287100001.0
2006-01-19 17:43:00,114.949,114.961,114.948,114.959,207000001.0
2006-01-19 17:44:00,114.975,114.977,114.951,114.951,237699998.0
2006-01-19 17:45:00,114.942,114.953,114.942,114.953,26100000.0
2006-01-19 17:46:00,114.957,114.969,114.957,114.967,96399997.0
2006-01-19 17:47:00,114.955,114.965,114.952,114.952,182000003.0
2006-01-19 17:48:00,114.955,114.967,114.955,114.958,72200000.0
2006-01-19 17:49:00,114.962,114.973,114.956,114.956,224000004.0
2006-01-19 17:50:00,114.958,114.961,114.947,114.961,324800003.0
2006-01-19 17:51:00,114.961,114.982,114.961,114.967,374300001.0
2006-01-19 17:52:00,114.971,114.972,114.961,114.962,223300003.0
2006-01-19 17:53:00,114.977,115.02,114.973,115.02,189699997.0
2006-01-19 17:54:00,115.015,115.024,114.983,114.989,276399997.0
2006-01-19 17:55:00,114.981,114.981,114.962,114.969,166200002.0
2006-01-19 17:56:00,114.964,114.964,114.946,114.961,148300002.0
2006-01-19 17:57:00,114.965,114.972,114.951,114.972,327900001.0
2006-01-19 17:58:00,114.976,115.013,114.976,115.009,218900002.0
2006-01-19 17:59:00,115.025,115.037,115.01,115.037,279999999.0
2006-01-19 18:00:00,115.034,115.034,115.023,115.034,206600004.0
2006-01-19 18:01:00,115.028,115.028,114.993,114.998,1967900000.0
2006-01-19 18:02:00,115.12,115.13,115.09,115.09,1878700004.0
2006-01-19 18:03:00,115.1,115.11,115.07,115.08,1878700004.0
2006-01-19 18:04:00,115.07,115.08,115.02,115.07,1878700004.0
2006-01-19 18:05:00,115.08,115.1,115.08,115.1,1878700004.0
2006-01-19 18:06:00,115.11,115.13,115.11,115.13,1878700004.0
2006-01-19 18:07:00,115.12,115.12,115.12,115.12,1878700004.0
2006-01-19 18:08:00,115.13,115.13,115.11,115.12,1878700004.0
2006-01-19 18:09:00,115.13,115.13,115.13,115.13,1878700004.0
2006-01-19 18:10:00,115.14,115.14,115.12,115.12,1878700004.0
2006-01-19 18:11:00,114.997,115.005,114.994,114.997,1878700004.0
2006-01-19 18:12:00,114.988,114.993,114.974,114.978,1929300006.0
2006-01-19 18:13:00,115.11,115.13,115.11,115.13,1959400005.0
2006-01-19 18:14:00,115.12,115.13,115.11,115.12,1959400005.0
2006-01-19 18:15:00,115.13,115.15,115.13,115.15,1959400005.0
2006-01-19 18:16:00,115.17,115.18,115.16,115.18,1959400005.0
2006-01-19 18:17:00,114.954,114.97,114.953,114.965,1959400005.0
2006-01-19 18:18:00,114.968,114.975,114.961,114.968,2140100003.0
2006-01-19 18:19:00,115.14,115.16,115.14,115.16,1420500000.0
2006-01-19 18:20:00,115.15,115.16,115.15,115.16,1420500000.0
2006-01-19 18:22:00,115.15,115.17,115.15,115.17,1420500000.0
2006-01-19 18:23:00,115.18,115.18,115.18,115.18,1420500000.0
2006-01-19 18:24:00,115.17,115.18,115.17,115.18,1420500000.0
2006-01-19 18:25:00,115.17,115.22,115.17,115.21,1420500000.0
2006-01-19 18:26:00,115.22,115.28,115.22,115.27,1420500000.0
2006-01-19 18:27:00,115.0,115.025,114.999,115.023,1420500000.0
2006-01-19 18:28:00,115.24,115.24,115.22,115.22,1737100010.0
2006-01-19 18:29:00,115.21,115.21,115.18,115.18,1737100010.0
2006-01-19 18:30:00,115.065,115.105,115.045,115.055,1737100010.0
2006-01-19 18:31:00,115.17,115.18,115.17,115.18,2087599992.0
2006-01-19 18:32:00,115.17,115.19,115.17,115.19,2087599992.0
2006-01-19 18:33:00,115.21,115.24,115.21,115.22,2087599992.0
2006-01-19 18:34:00,115.064,115.088,115.064,115.08,2087599992.0
2006-01-19 18:35:00,115.2,115.2,115.19,115.2,1958600010.0
2006-01-19 18:36:00,115.071,115.077,115.065,115.065,1958600010.0
2006-01-19 18:37:00,115.058,115.067,115.047,115.047,1521899986.0
2006-01-19 18:38:00,115.047,115.058,115.045,115.057,1067000001.0
2006-01-19 18:39:00,115.069,115.104,115.069,115.104,724799992.0
2006-01-19 18:40:00,115.106,115.121,115.096,115.099,1613600000.0
2006-01-19 18:41:00,115.099,115.108,115.097,115.106,1355300015.0
2006-01-19 18:42:00,115.105,115.11,115.078,115.092,1789000010.0
2006-01-19 18:43:00,115.086,115.086,115.07,115.083,1354199985.0
2006-01-19 18:44:00,115.081,115.081,115.06,115.06,794799997.0
2006-01-19 18:45:00,115.061,115.076,115.061,115.076,1390500010.0
2006-01-19 18:46:00,115.076,115.08,115.066,115.07,1818700008.0
2006-01-19 18:47:00,115.067,115.089,115.067,115.089,375600000.0
2006-01-19 18:48:00,115.093,115.102,115.085,115.095,892000000.0
2006-01-19 18:49:00,115.092,115.106,115.088,115.106,1480999997.0
2006-01-19 18:50:00,115.112,115.118,115.105,115.107,1784100008.0
2006-01-19 18:51:00,115.103,115.103,115.071,115.071,1628800004.0
2006-01-19 18:52:00,115.076,115.083,115.071,115.071,2017900009.0
2006-01-19 18:53:00,115.073,115.073,115.057,115.058,1231000012.0
2006-01-19 18:54:00,115.062,115.082,115.062,115.074,1938199994.0
2006-01-19 18:55:00,115.068,115.072,115.062,115.062,1818699994.0
2006-01-19 18:56:00,115.058,115.072,115.058,115.072,525500003.0
2006-01-19 18:57:00,115.072,115.075,115.06,115.072,974099992.0
2006-01-19 18:58:00,115.07,115.07,115.057,115.057,1246900000.0
2006-01-19 18:59:00,115.059,115.067,115.055,115.056,2092800000.0
2006-01-19 19:00:00,115.045,115.045,114.97,115.007,696400009.0
2006-01-19 19:01:00,115.023,115.096,115.013,115.096,725399993.0
2006-01-19 19:02:00,115.101,115.101,115.075,115.085,640200001.0
2006-01-19 19:03:00,115.083,115.084,115.064,115.064,1552400004.0
2006-01-19 19:04:00,115.056,115.062,115.011,115.062,1262499998.0
2006-01-19 19:05:00,115.075,115.092,115.075,115.085,941600002.0
2006-01-19 19:06:00,115.095,115.118,115.095,115.11,961799992.0
2006-01-19 19:07:00,115.28,115.28,115.24,115.24,1907300020.0
2006-01-19 19:08:00,115.107,115.114,115.1,115.103,1907300020.0
2006-01-19 19:09:00,115.099,115.114,115.097,115.113,559400000.0
2006-01-19 19:10:00,115.117,115.122,115.111,115.112,544600001.0
2006-01-19 19:11:00,115.11,115.11,115.102,115.109,697500004.0
2006-01-19 19:12:00,115.111,115.124,115.111,115.114,828600003.0
2006-01-19 19:13:00,115.11,115.115,115.106,115.108,972800002.0
2006-01-19 19:14:00,115.107,115.116,115.099,115.1,744600004.0
2006-01-19 19:15:00,115.102,115.125,115.102,115.124,1953200013.0
2006-01-19 19:16:00,115.137,115.158,115.136,115.152,761799997.0
2006-01-19 19:17:00,115.159,115.17,115.159,115.166,1226400005.0
2006-01-19 19:18:00,115.153,115.155,115.136,115.136,893799999.0
2006-01-19 19:19:00,115.135,115.151,115.124,115.145,1639400006.0
2006-01-19 19:20:00,115.147,115.151,115.137,115.147,672200005.0
2006-01-19 19:21:00,115.148,115.149,115.141,115.148,1181299993.0
2006-01-19 19:22:00,115.149,115.158,115.14,115.158,598499996.0
2006-01-19 19:23:00,115.27,115.28,115.27,115.28,1454100003.0
2006-01-19 19:24:00,115.163,115.163,115.15,115.153,1454100003.0
2006-01-19 19:25:00,115.155,115.194,115.155,115.194,1489399982.0
2006-01-19 19:26:00,115.26,115.27,115.26,115.26,1666399996.0
2006-01-19 19:27:00,115.248,115.248,115.22,115.22,1666399996.0
2006-01-19 19:28:00,115.208,115.221,115.207,115.212,910100002.0
2006-01-19 19:29:00,115.212,115.212,115.177,115.177,792900004.0
2006-01-19 19:30:00,115.17,115.179,115.161,115.17,955600001.0
2006-01-19 19:31:00,115.169,115.17,115.156,115.161,1499199992.0
2006-01-19 19:32:00,115.168,115.201,115.168,115.201,1361300007.0
2006-01-19 19:33:00,115.205,115.224,115.197,115.217,1025500000.0
2006-01-19 19:34:00,115.213,115.213,115.19,115.196,1084199998.0
2006-01-19 19:35:00,115.194,115.194,115.183,115.187,1715800002.0
2006-01-19 19:36:00,115.176,115.191,115.176,115.191,426999992.0
2006-01-19 19:37:00,115.19,115.193,115.185,115.185,247599999.0
2006-01-19 19:38:00,115.186,115.193,115.182,115.184,1177900004.0
2006-01-19 19:39:00,115.182,115.193,115.179,115.193,1159300003.0
2006-01-19 19:40:00,115.195,115.195,115.185,115.188,1011199999.0
2006-01-19 19:41:00,115.187,115.207,115.187,115.207,1330399993.0
2006-01-19 19:42:00,115.206,115.219,115.205,115.217,631099990.0
2006-01-19 19:43:00,115.215,115.215,115.21,115.21,349500004.0
2006-01-19 19:44:00,115.212,115.226,115.211,115.226,992699998.0
2006-01-19 19:45:00,115.23,115.244,115.217,115.217,743100007.0
2006-01-19 19:46:00,115.218,115.226,115.215,115.22,963500009.0
2006-01-19 19:47:00,115.22,115.228,115.218,115.228,704099989.0
2006-01-19 19:48:00,115.226,115.235,115.22,115.22,1547500009.0
2006-01-19 19:49:00,115.222,115.225,115.22,115.225,686800000.0
2006-01-19 19:50:00,115.226,115.232,115.217,115.218,789900006.0
2006-01-19 19:51:00,115.217,115.232,115.217,115.232,558100000.0
2006-01-19 19:52:00,115.239,115.261,115.239,115.252,954600005.0
2006-01-19 19:53:00,115.258,115.26,115.252,115.26,921000004.0
2006-01-19 19:54:00,115.261,115.261,115.251,115.259,1888200024.0
2006-01-19 19:55:00,115.26,115.271,115.251,115.265,410299996.0
2006-01-19 19:56:00,115.261,115.261,115.232,115.243,693199995.0
2006-01-19 19:57:00,115.244,115.244,115.232,115.244,544500002.0
2006-01-19 19:58:00,115.242,115.242,115.228,115.232,1371699997.0
2006-01-19 19:59:00,115.237,115.252,115.237,115.252,987299980.0
2006-01-19 20:00:00,115.247,115.262,115.247,115.258,262099999.0
2006-01-19 20:01:00,115.26,115.269,115.257,115.265,381999995.0
2006-01-19 20:02:00,115.26,115.268,115.252,115.265,1276299997.0
2006-01-19 20:03:00,115.267,115.273,115.265,115.273,725700002.0
2006-01-19 20:04:00,115.279,115.295,115.279,115.294,808300011.0
2006-01-19 20:05:00,115.294,115.309,115.282,115.284,1132200012.0
2006-01-19 20:06:00,115.274,115.28,115.266,115.266,1787599998.0
2006-01-19 20:07:00,115.258,115.258,115.237,115.24,847799996.0
2006-01-19 20:08:00,115.239,115.279,115.238,115.279,997600012.0
2006-01-19 20:09:00,115.28,115.297,115.277,115.283,1148799988.0
2006-01-19 20:10:00,115.283,115.287,115.265,115.271,804800003.0
2006-01-19 20:11:00,115.27,115.291,115.262,115.291,1685499995.0
2006-01-19 20:12:00,115.5,115.5,115.45,115.47,1170000007.0
2006-01-19 20:13:00,115.301,115.311,115.294,115.294,1170000007.0
2006-01-19 20:14:00,115.3,115.302,115.293,115.297,1145699990.0
2006-01-19 20:15:00,115.291,115.291,115.263,115.263,1126699995.0
2006-01-19 20:16:00,115.26,115.27,115.256,115.258,1068600007.0
2006-01-19 20:17:00,115.257,115.259,115.25,115.253,647500003.0
2006-01-19 20:18:00,115.26,115.265,115.26,115.265,258799991.0
2006-01-19 20:19:00,115.265,115.265,115.26,115.265,972100002.0
2006-01-19 20:20:00,115.26,115.267,115.256,115.257,978099990.0
2006-01-19 20:21:00,115.255,115.255,115.25,115.25,1425500011.0
2006-01-19 20:22:00,115.252,115.264,115.252,115.258,1426299994.0
2006-01-19 20:23:00,115.248,115.262,115.247,115.262,725600003.0
2006-01-19 20:24:00,115.265,115.265,115.257,115.257,618100000.0
2006-01-19 20:25:00,115.263,115.263,115.255,115.259,908999994.0
2006-01-19 20:26:00,115.258,115.265,115.255,115.258,1011399998.0
2006-01-19 20:27:00,115.256,115.265,115.256,115.256,1278599994.0
2006-01-19 20:28:00,115.44,115.45,115.44,115.45,2143599999.0
2006-01-19 20:29:00,115.44,115.45,115.44,115.45,2143599999.0
2006-01-19 20:30:00,115.44,115.45,115.44,115.45,2143599999.0
2006-01-19 20:31:00,115.256,115.265,115.253,115.263,2143599999.0
2006-01-19 20:32:00,115.267,115.29,115.267,115.275,2103500010.0
2006-01-19 20:33:00,115.277,115.283,115.274,115.277,809999998.0
2006-01-19 20:34:00,115.277,115.306,115.277,115.306,488700007.0
2006-01-19 20:35:00,115.314,115.33,115.314,115.323,496999994.0
2006-01-19 20:36:00,115.329,115.369,115.329,115.369,446499999.0
2006-01-19 20:37:00,115.371,115.371,115.357,115.357,359700001.0
2006-01-19 20:38:00,115.353,115.359,115.342,115.359,979400004.0
2006-01-19 20:39:00,115.357,115.357,115.346,115.355,1094599999.0
2006-01-19 20:40:00,115.42,115.42,115.42,115.42,1156000005.0
2006-01-19 20:41:00,115.353,115.353,115.336,115.347,1156000005.0
2006-01-19 20:42:00,115.34,115.352,115.338,115.34,1074899999.0
2006-01-19 20:43:00,115.34,115.354,115.34,115.354,1335800000.0
2006-01-19 20:44:00,115.355,115.359,115.347,115.359,1495299997.0
2006-01-19 20:45:00,115.363,115.376,115.36,115.36,1127900006.0
2006-01-19 20:46:00,115.368,115.382,115.368,115.38,1631099993.0
2006-01-19 20:47:00,115.383,115.411,115.383,115.411,2051899996.0
2006-01-19 20:48:00,115.414,115.414,115.396,115.413,1120699999.0
2006-01-19 20:49:00,115.419,115.445,115.419,115.445,1462099984.0
2006-01-19 20:50:00,115.45,115.462,115.448,115.45,1565299996.0
2006-01-19 20:51:00,115.446,115.446,115.428,115.428,794699991.0
2006-01-19 20:52:00,115.42,115.42,115.411,115.411,174900003.0
2006-01-19 20:53:00,115.414,115.414,115.403,115.405,1520099997.0
2006-01-19 20:54:00,115.407,115.415,115.406,115.415,694799993.0
2006-01-19 20:55:00,115.42,115.431,115.419,115.42,1560100004.0
2006-01-19 20:56:00,115.432,115.531,115.432,115.528,709900003.0
2006-01-19 20:57:00,115.542,115.557,115.542,115.543,1162600001.0
2006-01-19 20:58:00,115.45,115.46,115.45,115.46,1101700003.0
2006-01-19 20:59:00,115.45,115.47,115.45,115.47,1101700003.0
2006-01-19 21:00:00,115.44,115.46,115.43,115.46,1101700003.0
2006-01-19 21:01:00,115.5,115.534,115.489,115.534,1101700003.0
2006-01-19 21:02:00,115.538,115.538,115.512,115.516,1114300003.0
2006-01-19 21:03:00,115.512,115.518,115.497,115.5,1453299992.0
2006-01-19 21:04:00,115.498,115.5,115.485,115.495,452500000.0
2006-01-19 21:05:00,115.494,115.496,115.487,115.496,844199993.0
2006-01-19 21:06:00,115.486,115.486,115.453,115.453,878100006.0
2006-01-19 21:07:00,115.449,115.449,115.424,115.435,1298000007.0
2006-01-19 21:08:00,115.439,115.467,115.439,115.447,780400000.0
2006-01-19 21:09:00,115.44,115.446,115.438,115.443,386699999.0
2006-01-19 21:10:00,115.445,115.447,115.429,115.447,492100004.0
2006-01-19 21:11:00,115.462,115.479,115.462,115.478,245399998.0
2006-01-19 21:12:00,115.472,115.472,115.457,115.46,332600008.0
2006-01-19 21:13:00,115.453,115.463,115.453,115.453,807600003.0
2006-01-19 21:14:00,115.459,115.469,115.456,115.467,1695100000.0
2006-01-19 21:15:00,115.468,115.478,115.46,115.467,1562099997.0
2006-01-19 21:16:00,115.464,115.479,115.463,115.477,1155799994.0
2006-01-19 21:17:00,115.487,115.492,115.475,115.475,1723600006.0
2006-01-19 21:18:00,115.476,115.476,115.449,115.449,1243599995.0
2006-01-19 21:19:00,115.45,115.465,115.45,115.463,1170800009.0
2006-01-19 21:20:00,115.461,115.461,115.436,115.445,1397899996.0
2006-01-19 21:21:00,115.442,115.442,115.418,115.429,1073899999.0
2006-01-19 21:22:00,115.43,115.43,115.412,115.416,1858400003.0
2006-01-19 21:23:00,115.416,115.437,115.416,115.436,985400002.0
2006-01-19 21:24:00,115.443,115.443,115.432,115.438,1607899997.0
2006-01-19 21:25:00,115.438,115.444,115.432,115.432,1384000001.0
2006-01-19 21:26:00,115.425,115.425,115.413,115.413,1225800008.0
2006-01-19 21:27:00,115.411,115.422,115.411,115.422,856100007.0
2006-01-19 21:28:00,115.42,115.433,115.42,115.431,414000000.0
2006-01-19 21:29:00,115.439,115.45,115.434,115.434,714800009.0
2006-01-19 21:30:00,115.435,115.44,115.429,115.43,915700006.0
2006-01-19 21:31:00,115.427,115.442,115.427,115.442,221400001.0
2006-01-19 21:32:00,115.445,115.445,115.442,115.445,740099996.0
2006-01-19 21:33:00,115.442,115.448,115.442,115.445,476000003.0
2006-01-19 21:34:00,115.447,115.457,115.447,115.45,664599992.0
2006-01-19 21:35:00,115.45,115.45,115.414,115.414,464200002.0
2006-01-19 21:36:00,115.41,115.419,115.4,115.407,488999995.0
2006-01-19 21:37:00,115.411,115.426,115.411,115.419,697900000.0
2006-01-19 21:38:00,115.419,115.419,115.408,115.408,206900000.0
2006-01-19 21:39:00,115.41,115.423,115.41,115.423,524100002.0
2006-01-19 21:40:00,115.422,115.422,115.41,115.411,824699992.0
2006-01-19 21:41:00,115.41,115.412,115.404,115.404,880100006.0
2006-01-19 21:42:00,115.402,115.423,115.402,115.423,1263900018.0
2006-01-19 21:43:00,115.422,115.425,115.412,115.42,429899994.0
2006-01-19 21:44:00,115.425,115.425,115.412,115.423,1634700003.0
2006-01-19 21:45:00,115.423,115.425,115.415,115.417,658699993.0
2006-01-19 21:46:00,115.41,115.417,115.407,115.415,845699992.0
2006-01-19 21:47:00,115.41,115.417,115.407,115.415,590099996.0
2006-01-19 21:48:00,115.416,115.425,115.415,115.415,1193399998.0
2006-01-19 21:49:00,115.416,115.424,115.415,115.418,549799998.0
2006-01-19 21:50:00,115.413,115.413,115.406,115.406,124100000.0
2006-01-19 21:51:00,115.407,115.414,115.403,115.405,525699999.0
2006-01-19 21:52:00,115.407,115.414,115.407,115.414,187400005.0
2006-01-19 21:53:00,115.414,115.414,115.405,115.406,415899998.0
2006-01-19 21:54:00,115.405,115.421,115.404,115.415,762599999.0
2006-01-19 21:55:00,115.415,115.439,115.415,115.436,307199997.0
2006-01-19 21:56:00,115.438,115.438,115.423,115.429,454099994.0
2006-01-19 21:57:00,115.428,115.428,115.418,115.42,163900001.0
2006-01-19 21:58:00,115.422,115.44,115.42,115.44,177200005.0
2006-01-19 21:59:00,115.448,115.46,115.444,115.453,557399993.0
2006-01-19 22:00:00,115.423,115.438,115.422,115.436,1129399993.0
2006-01-19 22:01:00,115.442,115.456,115.437,115.453,1317899997.0
2006-01-19 22:02:00,115.451,115.466,115.448,115.458,863500007.0
2006-01-19 22:03:00,115.457,115.485,115.457,115.479,289699998.0
2006-01-19 22:04:00,115.48,115.492,115.476,115.48,729000012.0
2006-01-19 22:05:00,115.487,115.495,115.487,115.495,252699993.0
2006-01-19 22:06:00,115.488,115.488,115.482,115.482,168599998.0
2006-01-19 22:07:00,115.479,115.484,115.476,115.478,451600002.0
2006-01-19 22:08:00,115.47,115.475,115.465,115.465,223100004.0
2006-01-19 22:09:00,115.477,115.48,115.476,115.479,155500000.0
2006-01-19 22:10:00,115.485,115.485,115.48,115.485,122500000.0
2006-01-19 22:11:00,115.473,115.478,115.453,115.465,836399998.0
2006-01-19 22:12:00,115.465,115.465,115.46,115.46,237799999.0
2006-01-19 22:13:00,115.458,115.459,115.447,115.458,361200007.0
2006-01-19 22:14:00,115.457,115.458,115.447,115.447,390600011.0
2006-01-19 22:15:00,115.449,115.45,115.441,115.45,306999997.0
2006-01-19 22:16:00,115.45,115.458,115.445,115.445,809399998.0
2006-01-19 22:17:00,115.45,115.455,115.441,115.441,321000002.0
2006-01-19 22:18:00,115.44,115.454,115.437,115.442,513100000.0
2006-01-19 22:19:00,115.438,115.45,115.428,115.428,331299998.0
2006-01-19 22:20:00,115.43,115.438,115.426,115.426,90800000.0
2006-01-19 22:21:00,115.43,115.437,115.427,115.429,351500000.0
2006-01-19 22:22:00,115.425,115.425,115.425,115.425,162300002.0
2006-01-19 22:23:00,115.425,115.425,115.42,115.42,99500000.0
2006-01-19 22:24:00,115.425,115.425,115.415,115.418,357900001.0
2006-01-19 22:25:00,115.423,115.423,115.415,115.423,186799995.0
2006-01-19 22:26:00,115.419,115.422,115.41,115.412,337400006.0
2006-01-19 22:27:00,115.415,115.415,115.405,115.415,741899999.0
2006-01-19 22:28:00,115.415,115.415,115.405,115.415,139099999.0
2006-01-19 22:29:00,115.406,115.406,115.393,115.393,238600003.0
2006-01-19 22:30:00,115.4,115.4,115.397,115.398,195300003.0
2006-01-19 22:31:00,115.4,115.4,115.4,115.4,210000000.0
2006-01-19 22:32:00,115.4,115.406,115.389,115.389,417799997.0
2006-01-19 22:33:00,115.392,115.395,115.388,115.39,655500011.0
2006-01-19 22:34:00,115.384,115.395,115.378,115.384,1043200010.0
2006-01-19 22:35:00,115.393,115.401,115.393,115.397,248500004.0
2006-01-19 22:36:00,115.4,115.405,115.395,115.4,687300006.0
2006-01-19 22:37:00,115.399,115.408,115.397,115.408,148799999.0
2006-01-19 22:38:00,115.417,115.417,115.407,115.407,87000001.0
2006-01-19 22:39:00,115.405,115.414,115.405,115.414,327700001.0
2006-01-19 22:40:00,115.43,115.435,115.422,115.423,616500002.0
2006-01-19 22:41:00,115.428,115.447,115.426,115.444,280199999.0
2006-01-19 22:42:00,115.438,115.45,115.435,115.45,100899998.0
2006-01-19 22:43:00,115.449,115.457,115.446,115.448,330599995.0
2006-01-19 22:44:00,115.452,115.455,115.449,115.45,392499999.0
2006-01-19 22:45:00,115.452,115.452,115.43,115.436,462299994.0
2006-01-19 22:46:00,115.443,115.449,115.443,115.443,272200007.0
2006-01-19 22:47:00,115.45,115.45,115.426,115.427,157700004.0
2006-01-19 22:48:00,115.427,115.432,115.411,115.428,321899997.0
2006-01-19 22:49:00,115.441,115.443,115.439,115.442,271799998.0
2006-01-19 22:50:00,115.432,115.439,115.422,115.422,453900001.0
2006-01-19 22:51:00,115.429,115.431,115.421,115.421,425600002.0
2006-01-19 22:52:00,115.417,115.43,115.417,115.42,291700001.0
2006-01-19 22:53:00,115.425,115.431,115.418,115.418,383100002.0
2006-01-19 22:54:00,115.42,115.428,115.416,115.428,240199999.0
2006-01-19 22:55:00,115.435,115.435,115.43,115.43,213000000.0
2006-01-19 22:56:00,115.43,115.435,115.425,115.425,341100003.0
2006-01-19 22:57:00,115.425,115.43,115.425,115.425,544999996.0
2006-01-19 22:58:00,115.424,115.441,115.422,115.441,156599996.0
2006-01-19 22:59:00,115.426,115.426,115.41,115.417,436999996.0
2006-01-19 23:00:00,115.414,115.443,115.414,115.437,258000004.0
2006-01-19 23:01:00,115.44,115.44,115.426,115.429,146700003.0
2006-01-19 23:02:00,115.438,115.439,115.432,115.432,222999994.0
2006-01-19 23:03:00,115.434,115.445,115.434,115.437,153699999.0
2006-01-19 23:04:00,115.442,115.442,115.427,115.427,120500000.0
2006-01-19 23:05:00,115.432,115.435,115.428,115.428,249600003.0
2006-01-19 23:06:00,115.435,115.435,115.427,115.427,136700001.0
2006-01-19 23:07:00,115.428,115.438,115.428,115.43,208200004.0
2006-01-19 23:08:00,115.432,115.445,115.432,115.438,394200001.0
2006-01-19 23:09:00,115.438,115.438,115.427,115.428,100300000.0
2006-01-19 23:10:00,115.43,115.434,115.42,115.42,554500002.0
2006-01-19 23:11:00,115.428,115.431,115.422,115.422,190800003.0
2006-01-19 23:12:00,115.418,115.425,115.415,115.42,234900000.0
2006-01-19 23:13:00,115.42,115.421,115.41,115.41,140599997.0
2006-01-19 23:14:00,115.407,115.415,115.407,115.41,327699999.0
2006-01-19 23:15:00,115.403,115.403,115.391,115.391,143499999.0
2006-01-19 23:16:00,115.377,115.384,115.377,115.381,243100000.0
2006-01-19 23:17:00,115.382,115.383,115.367,115.367,240800003.0
2006-01-19 23:18:00,115.372,115.38,115.369,115.373,247299999.0
2006-01-19 23:19:00,115.372,115.401,115.372,115.401,134500002.0
2006-01-19 23:20:00,115.407,115.431,115.407,115.431,288800001.0
2006-01-19 23:21:00,115.436,115.445,115.436,115.442,158699996.0
2006-01-19 23:22:00,115.44,115.442,115.432,115.432,169200002.0
2006-01-19 23:23:00,115.425,115.425,115.399,115.399,109600004.0
2006-01-19 23:24:00,115.395,115.403,115.395,115.403,164999996.0
2006-01-19 23:25:00,115.41,115.413,115.406,115.409,227499998.0
2006-01-19 23:26:00,115.398,115.405,115.388,115.39,370999994.0
2006-01-19 23:27:00,115.383,115.393,115.382,115.393,270599999.0
2006-01-19 23:28:00,115.39,115.395,115.388,115.39,145700001.0
2006-01-19 23:29:00,115.389,115.389,115.379,115.379,172400001.0
2006-01-19 23:30:00,115.383,115.385,115.38,115.385,72200002.0
2006-01-19 23:31:00,115.387,115.387,115.381,115.385,270299999.0
2006-01-19 23:32:00,115.377,115.385,115.377,115.385,210700002.0
2006-01-19 23:33:00,115.385,115.385,115.375,115.38,187500002.0
2006-01-19 23:34:00,115.383,115.395,115.379,115.395,208799996.0
2006-01-19 23:35:00,115.395,115.398,115.388,115.388,146200000.0
2006-01-19 23:36:00,115.39,115.395,115.385,115.392,212700002.0
2006-01-19 23:37:00,115.391,115.398,115.39,115.398,62800000.0
2006-01-19 23:38:00,115.397,115.405,115.395,115.4,246400004.0
2006-01-19 23:39:00,115.399,115.415,115.394,115.415,189400002.0
2006-01-19 23:40:00,115.414,115.417,115.404,115.411,385600001.0
2006-01-19 23:41:00,115.416,115.423,115.408,115.423,124499999.0
2006-01-19 23:42:00,115.418,115.42,115.412,115.42,195400000.0
2006-01-19 23:43:00,115.412,115.425,115.412,115.417,221000004.0
2006-01-19 23:44:00,115.405,115.405,115.393,115.393,278500000.0
2006-01-19 23:45:00,115.397,115.399,115.386,115.387,267599999.0
2006-01-19 23:46:00,115.392,115.392,115.378,115.378,305400002.0
2006-01-19 23:47:00,115.373,115.379,115.373,115.379,26400000.0
2006-01-19 23:48:00,115.382,115.407,115.382,115.393,314799999.0
2006-01-19 23:49:00,115.392,115.393,115.381,115.381,262000000.0
2006-01-19 23:50:00,115.375,115.382,115.372,115.377,148000001.0
2006-01-19 23:51:00,115.37,115.379,115.361,115.361,340700000.0
2006-01-19 23:52:00,115.367,115.367,115.352,115.352,177200003.0
2006-01-19 23:53:00,115.354,115.354,115.34,115.345,241700004.0
2006-01-19 23:54:00,115.346,115.346,115.333,115.333,66300001.0
2006-01-19 23:55:00,115.335,115.343,115.33,115.343,192199999.0
2006-01-19 23:56:00,115.353,115.37,115.353,115.361,387600009.0
2006-01-19 23:57:00,115.369,115.393,115.369,115.388,202600000.0
2006-01-19 23:58:00,115.393,115.402,115.388,115.388,181900004.0
2006-01-19 23:59:00,115.39,115.39,115.38,115.38,282900001.0
2006-01-20 00:00:00,115.391,115.419,115.391,115.416,138599996.0
2006-01-20 00:01:00,115.402,115.417,115.402,115.416,290199996.0
2006-01-20 00:02:00,115.407,115.415,115.394,115.398,378800003.0
2006-01-20 00:03:00,115.397,115.41,115.396,115.407,77200000.0
2006-01-20 00:04:00,115.417,115.425,115.399,115.416,446999998.0
2006-01-20 00:05:00,115.44,115.46,115.433,115.458,149999998.0
2006-01-20 00:06:00,115.474,115.482,115.459,115.459,197000003.0
2006-01-20 00:07:00,115.46,115.477,115.454,115.476,210600000.0
2006-01-20 00:08:00,115.462,115.481,115.456,115.469,220899998.0
2006-01-20 00:09:00,115.46,115.473,115.454,115.473,394100000.0
2006-01-20 00:10:00,115.46,115.469,115.453,115.469,274500003.0
2006-01-20 00:11:00,115.466,115.473,115.455,115.469,315500001.0
2006-01-20 00:12:00,115.463,115.469,115.443,115.469,141800001.0
2006-01-20 00:13:00,115.458,115.473,115.457,115.466,162999997.0
2006-01-20 00:14:00,115.463,115.474,115.458,115.471,238099999.0
2006-01-20 00:15:00,115.46,115.465,115.446,115.451,278000002.0
2006-01-20 00:16:00,115.457,115.498,115.457,115.491,200600004.0
2006-01-20 00:17:00,115.49,115.537,115.49,115.522,208400002.0
2006-01-20 00:18:00,115.545,115.557,115.529,115.537,280300006.0
2006-01-20 00:19:00,115.535,115.554,115.529,115.529,341100001.0
2006-01-20 00:20:00,115.532,115.54,115.511,115.53,275300005.0
2006-01-20 00:21:00,115.545,115.568,115.537,115.568,268400005.0
2006-01-20 00:22:00,115.568,115.58,115.558,115.567,311500001.0
2006-01-20 00:23:00,115.575,115.587,115.565,115.584,290300001.0
2006-01-20 00:24:00,115.582,115.582,115.556,115.561,284100005.0
2006-01-20 00:25:00,115.56,115.573,115.542,115.573,351399999.0
2006-01-20 00:26:00,115.578,115.578,115.528,115.534,264299997.0
2006-01-20 00:27:00,115.523,115.544,115.513,115.525,251600003.0
2006-01-20 00:28:00,115.513,115.534,115.496,115.523,246999994.0
2006-01-20 00:29:00,115.5,115.517,115.488,115.516,247900001.0
2006-01-20 00:30:00,115.513,115.523,115.506,115.52,183400001.0
2006-01-20 00:31:00,115.52,115.526,115.509,115.516,161900002.0
2006-01-20 00:32:00,115.515,115.532,115.502,115.502,217000002.0
2006-01-20 00:33:00,115.505,115.525,115.49,115.525,216899997.0
2006-01-20 00:34:00,115.535,115.545,115.5,115.5,190999999.0
2006-01-20 00:35:00,115.488,115.531,115.488,115.508,370699999.0
2006-01-20 00:36:00,115.516,115.541,115.516,115.531,104700000.0
2006-01-20 00:37:00,115.525,115.55,115.519,115.55,350800007.0
2006-01-20 00:38:00,115.544,115.544,115.525,115.525,89400000.0
2006-01-20 00:39:00,115.523,115.526,115.516,115.518,216100001.0
2006-01-20 00:40:00,115.522,115.524,115.518,115.52,56400001.0
2006-01-20 00:41:00,115.52,115.523,115.518,115.52,121900000.0
2006-01-20 00:42:00,115.522,115.531,115.516,115.522,378699997.0
2006-01-20 00:43:00,115.525,115.525,115.515,115.52,208300002.0
2006-01-20 00:44:00,115.515,115.524,115.512,115.518,251800003.0
2006-01-20 00:45:00,115.524,115.535,115.516,115.534,111100002.0
2006-01-20 00:46:00,115.544,115.544,115.534,115.54,259899998.0
2006-01-20 00:47:00,115.545,115.547,115.539,115.539,192799997.0
2006-01-20 00:48:00,115.53,115.535,115.53,115.53,184700000.0
2006-01-20 00:49:00,115.522,115.525,115.516,115.525,141200002.0
2006-01-20 00:50:00,115.517,115.52,115.51,115.51,82399999.0
2006-01-20 00:51:00,115.51,115.51,115.497,115.497,156999998.0
2006-01-20 00:52:00,115.5,115.512,115.496,115.497,264099998.0
2006-01-20 00:53:00,115.503,115.515,115.503,115.507,183599997.0
2006-01-20 00:54:00,115.505,115.505,115.491,115.491,262800005.0
2006-01-20 00:55:00,115.483,115.483,115.471,115.482,197299995.0
2006-01-20 00:56:00,115.48,115.49,115.48,115.483,239399999.0
2006-01-20 00:57:00,115.48,115.49,115.48,115.485,303200002.0
2006-01-20 00:58:00,115.49,115.49,115.49,115.49,97399997.0
2006-01-20 00:59:00,115.491,115.491,115.483,115.491,409700008.0
2006-01-20 01:00:00,115.485,115.491,115.485,115.491,97200000.0
2006-01-20 01:01:00,115.489,115.489,115.468,115.478,402600004.0
2006-01-20 01:02:00,115.473,115.474,115.462,115.462,184700000.0
2006-01-20 01:03:00,115.465,115.488,115.465,115.485,219200003.0
2006-01-20 01:04:00,115.489,115.51,115.486,115.51,70700002.0
2006-01-20 01:05:00,115.521,115.522,115.51,115.518,297300002.0
2006-01-20 01:06:00,115.522,115.529,115.518,115.526,270499999.0
2006-01-20 01:07:00,115.519,115.521,115.513,115.517,123200002.0
2006-01-20 01:08:00,115.512,115.518,115.512,115.518,120899998.0
2006-01-20 01:09:00,115.522,115.544,115.516,115.544,135000003.0
2006-01-20 01:10:00,115.55,115.55,115.521,115.523,394499995.0
2006-01-20 01:11:00,115.52,115.525,115.517,115.517,176799998.0
2006-01-20 01:12:00,115.51,115.515,115.506,115.509,141800001.0
2006-01-20 01:13:00,115.5,115.5,115.474,115.48,244400000.0
2006-01-20 01:14:00,115.482,115.482,115.448,115.448,213900004.0
2006-01-20 01:15:00,115.454,115.458,115.443,115.449,254800003.0
2006-01-20 01:16:00,115.453,115.466,115.446,115.466,332399993.0
2006-01-20 01:17:00,115.47,115.47,115.461,115.465,402900004.0
2006-01-20 01:18:00,115.46,115.46,115.45,115.455,246100003.0
2006-01-20 01:19:00,115.447,115.457,115.445,115.455,132299996.0
2006-01-20 01:20:00,115.453,115.453,115.441,115.441,282800000.0
2006-01-20 01:21:00,115.448,115.448,115.44,115.44,148500000.0
2006-01-20 01:22:00,115.44,115.445,115.438,115.44,280400000.0
2006-01-20 01:23:00,115.446,115.449,115.441,115.448,246100005.0
2006-01-20 01:24:00,115.441,115.441,115.42,115.42,115600000.0
2006-01-20 01:25:00,115.41,115.415,115.407,115.415,173699998.0
2006-01-20 01:26:00,115.417,115.42,115.41,115.41,221299997.0
2006-01-20 01:27:00,115.424,115.43,115.423,115.43,128800002.0
2006-01-20 01:28:00,115.425,115.446,115.425,115.446,164900004.0
2006-01-20 01:29:00,115.444,115.452,115.441,115.447,178599997.0
2006-01-20 01:30:00,115.434,115.448,115.434,115.448,62600002.0
2006-01-20 01:31:00,115.457,115.478,115.457,115.475,166999999.0
2006-01-20 01:32:00,115.472,115.488,115.472,115.486,254700001.0
2006-01-20 01:33:00,115.483,115.502,115.483,115.502,220499993.0
2006-01-20 01:34:00,115.5,115.507,115.492,115.492,289300003.0
2006-01-20 01:35:00,115.491,115.491,115.468,115.473,320099994.0
2006-01-20 01:36:00,115.471,115.471,115.461,115.462,173799996.0
2006-01-20 01:37:00,115.46,115.465,115.46,115.46,201099997.0
2006-01-20 01:38:00,115.465,115.465,115.455,115.465,130500001.0
2006-01-20 01:39:00,115.46,115.488,115.46,115.486,173099996.0
2006-01-20 01:40:00,115.491,115.491,115.482,115.482,257600001.0
2006-01-20 01:41:00,115.494,115.494,115.485,115.487,133099998.0
2006-01-20 01:42:00,115.486,115.49,115.463,115.464,192999998.0
2006-01-20 01:43:00,115.462,115.466,115.457,115.466,313500002.0
2006-01-20 01:44:00,115.46,115.465,115.455,115.465,183600003.0
2006-01-20 01:45:00,115.465,115.465,115.46,115.465,250799999.0
2006-01-20 01:46:00,115.474,115.491,115.474,115.488,68500000.0
2006-01-20 01:47:00,115.486,115.513,115.486,115.508,162900001.0
2006-01-20 01:48:00,115.516,115.516,115.503,115.503,379900002.0
2006-01-20 01:49:00,115.497,115.513,115.495,115.513,162499998.0
2006-01-20 01:50:00,115.512,115.518,115.512,115.518,323500001.0
2006-01-20 01:51:00,115.523,115.523,115.507,115.513,162099997.0
2006-01-20 01:52:00,115.522,115.538,115.521,115.521,205899996.0
2006-01-20 01:53:00,115.524,115.524,115.51,115.516,233999997.0
2006-01-20 01:54:00,115.51,115.515,115.505,115.515,228200000.0
2006-01-20 01:55:00,115.519,115.524,115.508,115.524,249399997.0
2006-01-20 01:56:00,115.518,115.52,115.51,115.511,54199999.0
2006-01-20 01:57:00,115.501,115.51,115.496,115.51,123800002.0
2006-01-20 01:58:00,115.505,115.514,115.503,115.508,273399996.0
2006-01-20 01:59:00,115.511,115.513,115.5,115.5,356699997.0
2006-01-20 02:00:00,115.5,115.512,115.499,115.512,152500003.0
2006-01-20 02:01:00,115.51,115.511,115.503,115.507,226700001.0
2006-01-20 02:02:00,115.497,115.503,115.495,115.498,324600002.0
2006-01-20 02:03:00,115.49,115.495,115.487,115.49,149700000.0
2006-01-20 02:04:00,115.492,115.505,115.492,115.494,218199998.0
2006-01-20 02:05:00,115.5,115.505,115.5,115.5,183000002.0
2006-01-20 02:06:00,115.507,115.514,115.505,115.51,287700000.0
2006-01-20 02:07:00,115.503,115.535,115.503,115.535,133099998.0
2006-01-20 02:08:00,115.55,115.559,115.544,115.544,244700001.0
2006-01-20 02:09:00,115.543,115.55,115.54,115.546,195999999.0
2006-01-20 02:10:00,115.539,115.55,115.53,115.55,471900002.0
2006-01-20 02:11:00,115.554,115.561,115.542,115.542,176699996.0
2006-01-20 02:12:00,115.548,115.563,115.548,115.563,101600002.0
2006-01-20 02:13:00,115.558,115.558,115.548,115.548,460700002.0
2006-01-20 02:14:00,115.545,115.549,115.535,115.541,152000003.0
2006-01-20 02:15:00,115.538,115.555,115.537,115.555,234300002.0
2006-01-20 02:16:00,115.565,115.565,115.554,115.555,267399999.0
2006-01-20 02:17:00,115.554,115.564,115.551,115.563,299300000.0
2006-01-20 02:18:00,115.56,115.561,115.553,115.553,97699999.0
2006-01-20 02:19:00,115.55,115.562,115.545,115.545,62600000.0
2006-01-20 02:20:00,115.542,115.553,115.541,115.548,258000002.0
2006-01-20 02:21:00,115.545,115.553,115.538,115.553,63699999.0
2006-01-20 02:22:00,115.551,115.551,115.542,115.547,124400001.0
2006-01-20 02:23:00,115.54,115.55,115.54,115.541,342300001.0
2006-01-20 02:24:00,115.547,115.553,115.543,115.553,183400001.0
2006-01-20 02:25:00,115.553,115.553,115.545,115.547,159199995.0
2006-01-20 02:26:00,115.547,115.553,115.545,115.55,335799998.0
2006-01-20 02:27:00,115.553,115.555,115.553,115.555,96400002.0
2006-01-20 02:28:00,115.547,115.555,115.545,115.545,124199996.0
2006-01-20 02:29:00,115.557,115.568,115.556,115.56,95699998.0
2006-01-20 02:30:00,115.564,115.564,115.539,115.558,201200003.0
2006-01-20 02:31:00,115.569,115.585,115.569,115.585,258600002.0
2006-01-20 02:32:00,115.586,115.591,115.579,115.579,301999990.0
2006-01-20 02:33:00,115.572,115.583,115.561,115.583,277899993.0
2006-01-20 02:34:00,115.592,115.593,115.581,115.593,213400004.0
2006-01-20 02:35:00,115.598,115.606,115.593,115.598,241400000.0
2006-01-20 02:36:00,115.593,115.593,115.585,115.586,223299998.0
2006-01-20 02:37:00,115.58,115.58,115.58,115.58,92599998.0
2006-01-20 02:38:00,115.581,115.593,115.578,115.593,371599996.0
2006-01-20 02:39:00,115.59,115.59,115.587,115.587,183100000.0
2006-01-20 02:40:00,115.593,115.603,115.589,115.603,357499999.0
2006-01-20 02:41:00,115.602,115.606,115.595,115.604,203100000.0
2006-01-20 02:42:00,115.603,115.612,115.596,115.608,267700003.0
2006-01-20 02:43:00,115.612,115.612,115.591,115.596,184499998.0
2006-01-20 02:44:00,115.597,115.603,115.597,115.603,91899999.0
2006-01-20 02:45:00,115.598,115.605,115.593,115.593,301000003.0
2006-01-20 02:46:00,115.597,115.603,115.596,115.603,167199999.0
2006-01-20 02:47:00,115.6,115.6,115.586,115.588,373800008.0
2006-01-20 02:48:00,115.587,115.593,115.582,115.582,267699997.0
2006-01-20 02:49:00,115.588,115.59,115.578,115.578,83900001.0
2006-01-20 02:50:00,115.568,115.59,115.564,115.59,207800000.0
2006-01-20 02:51:00,115.592,115.592,115.58,115.58,255799999.0
2006-01-20 02:52:00,115.59,115.598,115.587,115.587,146800002.0
2006-01-20 02:53:00,115.585,115.596,115.575,115.59,156300004.0
2006-01-20 02:54:00,115.574,115.585,115.574,115.578,200699998.0
2006-01-20 02:55:00,115.576,115.579,115.54,115.54,250600001.0
2006-01-20 02:56:00,115.542,115.55,115.542,115.545,257600001.0
2006-01-20 02:57:00,115.542,115.542,115.524,115.524,225500001.0
2006-01-20 02:58:00,115.537,115.539,115.509,115.518,339500004.0
2006-01-20 02:59:00,115.518,115.518,115.495,115.495,200799999.0
2006-01-20 03:00:00,115.49,115.505,115.49,115.505,242699999.0
2006-01-20 03:01:00,115.513,115.515,115.505,115.515,199499998.0
2006-01-20 03:02:00,115.509,115.509,115.503,115.508,156000000.0
2006-01-20 03:03:00,115.509,115.523,115.509,115.523,161400001.0
2006-01-20 03:04:00,115.528,115.571,115.528,115.571,204600002.0
2006-01-20 03:05:00,115.573,115.585,115.565,115.58,195800000.0
2006-01-20 03:06:00,115.605,115.624,115.605,115.609,146900004.0
2006-01-20 03:07:00,115.601,115.628,115.599,115.628,411699996.0
2006-01-20 03:08:00,115.627,115.64,115.627,115.635,299199994.0
2006-01-20 03:09:00,115.631,115.631,115.595,115.599,188299996.0
2006-01-20 03:10:00,115.598,115.614,115.598,115.614,153700000.0
2006-01-20 03:11:00,115.615,115.617,115.607,115.617,362000000.0
2006-01-20 03:12:00,115.612,115.624,115.609,115.617,362799990.0
2006-01-20 03:13:00,115.617,115.619,115.602,115.614,226399997.0
2006-01-20 03:14:00,115.61,115.626,115.61,115.623,140300003.0
2006-01-20 03:15:00,115.627,115.643,115.627,115.643,152600003.0
2006-01-20 03:16:00,115.638,115.652,115.638,115.652,168100000.0
2006-01-20 03:17:00,115.648,115.65,115.628,115.628,225500000.0
2006-01-20 03:18:00,115.629,115.635,115.627,115.628,257500005.0
2006-01-20 03:19:00,115.621,115.629,115.621,115.629,64600003.0
2006-01-20 03:20:00,115.62,115.62,115.583,115.583,198500000.0
2006-01-20 03:21:00,115.583,115.583,115.576,115.581,374199996.0
2006-01-20 03:22:00,115.584,115.584,115.574,115.577,152500001.0
2006-01-20 03:23:00,115.572,115.58,115.563,115.563,133900004.0
2006-01-20 03:24:00,115.563,115.563,115.553,115.563,366200001.0
2006-01-20 03:25:00,115.565,115.565,115.539,115.539,217700005.0
2006-01-20 03:26:00,115.558,115.561,115.552,115.552,249799995.0
2006-01-20 03:27:00,115.557,115.563,115.554,115.557,221300001.0
2006-01-20 03:28:00,115.557,115.563,115.552,115.563,176600001.0
2006-01-20 03:29:00,115.563,115.563,115.551,115.562,238900001.0
2006-01-20 03:30:00,115.554,115.563,115.554,115.557,221999997.0
2006-01-20 03:31:00,115.552,115.552,115.533,115.533,156600004.0
2006-01-20 03:32:00,115.538,115.577,115.538,115.57,377699994.0
2006-01-20 03:33:00,115.573,115.573,115.552,115.567,253400004.0
2006-01-20 03:34:00,115.577,115.592,115.577,115.588,260399999.0
2006-01-20 03:35:00,115.581,115.593,115.581,115.593,163600000.0
2006-01-20 03:36:00,115.59,115.599,115.59,115.598,231200003.0
2006-01-20 03:37:00,115.588,115.588,115.58,115.58,262899998.0
2006-01-20 03:38:00,115.582,115.582,115.545,115.545,272399999.0
2006-01-20 03:39:00,115.544,115.554,115.539,115.554,229200002.0
2006-01-20 03:40:00,115.55,115.562,115.544,115.562,208700002.0
2006-01-20 03:41:00,115.552,115.552,115.545,115.545,66699998.0
2006-01-20 03:42:00,115.542,115.55,115.539,115.549,194800002.0
2006-01-20 03:43:00,115.548,115.548,115.532,115.532,184999999.0
2006-01-20 03:44:00,115.535,115.545,115.529,115.544,134200002.0
2006-01-20 03:45:00,115.543,115.553,115.53,115.553,169500002.0
2006-01-20 03:46:00,115.55,115.562,115.543,115.562,273300000.0
2006-01-20 03:47:00,115.572,115.572,115.562,115.563,178000001.0
2006-01-20 03:48:00,115.564,115.574,115.561,115.572,168799999.0
2006-01-20 03:49:00,115.569,115.569,115.55,115.55,204199996.0
2006-01-20 03:50:00,115.56,115.569,115.56,115.564,153799996.0
2006-01-20 03:51:00,115.56,115.56,115.55,115.556,449999995.0
2006-01-20 03:52:00,115.558,115.57,115.555,115.565,284599997.0
2006-01-20 03:53:00,115.56,115.565,115.557,115.557,296800000.0
2006-01-20 03:54:00,115.559,115.571,115.559,115.568,92799998.0
2006-01-20 03:55:00,115.561,115.561,115.554,115.558,131799998.0
2006-01-20 03:56:00,115.558,115.562,115.558,115.558,85000001.0
2006-01-20 03:57:00,115.552,115.561,115.552,115.561,165900003.0
2006-01-20 03:58:00,115.558,115.564,115.557,115.558,247800005.0
2006-01-20 03:59:00,115.559,115.574,115.559,115.564,334099999.0
2006-01-20 04:00:00,115.572,115.572,115.556,115.56,199899998.0
2006-01-20 04:01:00,115.56,115.564,115.552,115.561,341900000.0
2006-01-20 04:02:00,115.56,115.565,115.56,115.565,61499999.0
2006-01-20 04:03:00,115.564,115.566,115.564,115.566,40700001.0
2006-01-20 04:04:00,115.575,115.575,115.565,115.575,229199996.0
2006-01-20 04:05:00,115.577,115.579,115.568,115.571,277300004.0
2006-01-20 04:06:00,115.575,115.577,115.561,115.577,155899998.0
2006-01-20 04:07:00,115.58,115.592,115.574,115.589,331699996.0
2006-01-20 04:08:00,115.589,115.593,115.583,115.588,201899999.0
2006-01-20 04:09:00,115.59,115.592,115.578,115.578,160800002.0
2006-01-20 04:10:00,115.581,115.592,115.577,115.592,228800004.0
2006-01-20 04:11:00,115.592,115.598,115.592,115.598,147200000.0
2006-01-20 04:12:00,115.607,115.624,115.607,115.624,176999995.0
2006-01-20 04:13:00,115.618,115.618,115.601,115.602,103000000.0
2006-01-20 04:14:00,115.595,115.595,115.59,115.595,166000001.0
2006-01-20 04:15:00,115.595,115.595,115.587,115.595,254199999.0
2006-01-20 04:16:00,115.59,115.595,115.586,115.589,290099996.0
2006-01-20 04:17:00,115.592,115.612,115.592,115.612,281700003.0
2006-01-20 04:18:00,115.604,115.605,115.594,115.605,244599996.0
2006-01-20 04:19:00,115.607,115.613,115.603,115.607,224100002.0
2006-01-20 04:20:00,115.605,115.605,115.6,115.603,196300000.0
2006-01-20 04:21:00,115.604,115.606,115.604,115.606,57299999.0
2006-01-20 04:22:00,115.615,115.615,115.61,115.61,326600003.0
2006-01-20 04:23:00,115.61,115.617,115.605,115.608,183399998.0
2006-01-20 04:24:00,115.595,115.603,115.593,115.603,172400000.0
2006-01-20 04:25:00,115.6,115.605,115.598,115.605,179200000.0
2006-01-20 04:26:00,115.597,115.605,115.595,115.603,380600003.0
2006-01-20 04:27:00,115.599,115.601,115.59,115.591,375899998.0
2006-01-20 04:28:00,115.593,115.595,115.587,115.588,158400004.0
2006-01-20 04:29:00,115.592,115.602,115.592,115.598,280099998.0
2006-01-20 04:30:00,115.59,115.597,115.588,115.59,225399997.0
2006-01-20 04:31:00,115.59,115.595,115.59,115.595,196199998.0
2006-01-20 04:32:00,115.591,115.603,115.59,115.598,345100004.0
2006-01-20 04:33:00,115.6,115.605,115.6,115.605,204800000.0
2006-01-20 04:34:00,115.596,115.601,115.589,115.589,160500002.0
2006-01-20 04:35:00,115.59,115.599,115.589,115.598,192299999.0
2006-01-20 04:36:00,115.587,115.603,115.587,115.603,164900005.0
2006-01-20 04:37:00,115.598,115.6,115.592,115.596,249900003.0
2006-01-20 04:38:00,115.603,115.603,115.595,115.603,242299999.0
2006-01-20 04:39:00,115.598,115.598,115.585,115.585,160499999.0
2006-01-20 04:40:00,115.589,115.589,115.586,115.586,79000000.0
2006-01-20 04:41:00,115.587,115.597,115.587,115.59,139300002.0
2006-01-20 04:42:00,115.592,115.592,115.578,115.579,340799995.0
2006-01-20 04:43:00,115.584,115.584,115.574,115.574,116200001.0
2006-01-20 04:44:00,115.571,115.572,115.563,115.569,375299997.0
2006-01-20 04:45:00,115.573,115.573,115.558,115.563,185899998.0
2006-01-20 04:46:00,115.562,115.571,115.552,115.552,195399996.0
2006-01-20 04:47:00,115.555,115.555,115.55,115.555,452600000.0
2006-01-20 04:48:00,115.557,115.562,115.555,115.557,226000003.0
2006-01-20 04:49:00,115.552,115.552,115.532,115.532,306900000.0
2006-01-20 04:50:00,115.528,115.535,115.527,115.527,179199997.0
2006-01-20 04:51:00,115.534,115.541,115.534,115.537,125000003.0
2006-01-20 04:52:00,115.541,115.541,115.535,115.535,23900001.0
2006-01-20 04:53:00,115.545,115.549,115.543,115.543,85100000.0
2006-01-20 04:54:00,115.553,115.553,115.541,115.552,240300002.0
2006-01-20 04:55:00,115.555,115.555,115.547,115.547,35400000.0
2006-01-20 04:56:00,115.547,115.555,115.547,115.55,185299995.0
2006-01-20 04:57:00,115.545,115.555,115.545,115.555,190200002.0
2006-01-20 04:58:00,115.549,115.552,115.549,115.552,1600000.0
2006-01-20 04:59:00,115.544,115.544,115.533,115.534,180600003.0
2006-01-20 05:00:00,115.533,115.533,115.522,115.524,353499996.0
2006-01-20 05:01:00,115.522,115.53,115.522,115.526,193599999.0
2006-01-20 05:02:00,115.517,115.532,115.517,115.532,117000002.0
2006-01-20 05:03:00,115.537,115.538,115.53,115.538,156200000.0
2006-01-20 05:04:00,115.548,115.548,115.525,115.525,220299998.0
2006-01-20 05:05:00,115.523,115.525,115.518,115.523,147200000.0
2006-01-20 05:06:00,115.529,115.549,115.529,115.54,260699995.0
2006-01-20 05:07:00,115.541,115.541,115.534,115.534,107300003.0
2006-01-20 05:08:00,115.536,115.54,115.531,115.533,145200000.0
2006-01-20 05:09:00,115.528,115.543,115.528,115.543,334000003.0
2006-01-20 05:10:00,115.545,115.545,115.537,115.54,199399998.0
2006-01-20 05:11:00,115.542,115.551,115.538,115.547,253899996.0
2006-01-20 05:12:00,115.545,115.562,115.545,115.562,50900000.0
2006-01-20 05:13:00,115.562,115.562,115.552,115.562,136499999.0
2006-01-20 05:14:00,115.564,115.564,115.557,115.557,128500002.0
2006-01-20 05:15:00,115.548,115.555,115.547,115.553,241399998.0
2006-01-20 05:16:00,115.555,115.555,115.547,115.555,251900004.0
2006-01-20 05:17:00,115.555,115.555,115.547,115.555,296900005.0
2006-01-20 05:18:00,115.548,115.548,115.548,115.548,41500000.0
2006-01-20 05:19:00,115.547,115.555,115.545,115.545,236700002.0
2006-01-20 05:20:00,115.555,115.555,115.555,115.555,4800000.0
2006-01-20 05:21:00,115.553,115.555,115.547,115.555,223500005.0
2006-01-20 05:22:00,115.55,115.555,115.545,115.555,216600001.0
2006-01-20 05:23:00,115.551,115.56,115.55,115.557,237900004.0
2006-01-20 05:24:00,115.556,115.56,115.548,115.554,339599995.0
2006-01-20 05:25:00,115.55,115.558,115.545,115.552,411200000.0
2006-01-20 05:26:00,115.54,115.558,115.54,115.55,281900002.0
2006-01-20 05:27:00,115.549,115.549,115.542,115.542,12500000.0
2006-01-20 05:28:00,115.545,115.545,115.54,115.54,319700004.0
2006-01-20 05:29:00,115.543,115.543,115.526,115.54,192299997.0
2006-01-20 05:30:00,115.544,115.544,115.533,115.536,349100002.0
2006-01-20 05:31:00,115.532,115.54,115.532,115.539,307899999.0
2006-01-20 05:32:00,115.535,115.544,115.532,115.544,267499998.0
2006-01-20 05:33:00,115.548,115.553,115.543,115.553,164500001.0
2006-01-20 05:34:00,115.552,115.561,115.552,115.558,233300006.0
2006-01-20 05:35:00,115.563,115.563,115.551,115.552,330699996.0
2006-01-20 05:36:00,115.555,115.555,115.543,115.543,34299998.0
2006-01-20 05:37:00,115.55,115.555,115.55,115.555,229700002.0
2006-01-20 05:38:00,115.554,115.554,115.54,115.546,286100002.0
2006-01-20 05:39:00,115.542,115.553,115.541,115.553,82499999.0
2006-01-20 05:40:00,115.555,115.555,115.545,115.555,254500004.0
2006-01-20 05:41:00,115.556,115.564,115.553,115.564,241699996.0
2006-01-20 05:42:00,115.56,115.565,115.555,115.56,233999998.0
2006-01-20 05:43:00,115.564,115.564,115.552,115.556,298900004.0
2006-01-20 05:44:00,115.556,115.565,115.556,115.56,136500000.0
2006-01-20 05:45:00,115.568,115.573,115.562,115.573,143900004.0
2006-01-20 05:46:00,115.572,115.572,115.561,115.561,111000003.0
2006-01-20 05:47:00,115.559,115.562,115.546,115.548,251500000.0
2006-01-20 05:48:00,115.542,115.55,115.542,115.546,166899999.0
2006-01-20 05:49:00,115.543,115.552,115.537,115.548,167399998.0
2006-01-20 05:50:00,115.558,115.572,115.558,115.572,45000000.0
2006-01-20 05:51:00,115.573,115.573,115.566,115.566,281400002.0
2006-01-20 05:52:00,115.563,115.566,115.563,115.565,107500002.0
2006-01-20 05:53:00,115.568,115.581,115.568,115.572,281999995.0
2006-01-20 05:54:00,115.569,115.574,115.554,115.559,434700001.0
2006-01-20 05:55:00,115.556,115.564,115.552,115.564,403799998.0
2006-01-20 05:56:00,115.564,115.564,115.549,115.551,137199997.0
2006-01-20 05:57:00,115.55,115.553,115.55,115.55,235800000.0
2006-01-20 05:58:00,115.553,115.553,115.541,115.545,350600002.0
2006-01-20 05:59:00,115.553,115.558,115.55,115.555,181600002.0
2006-01-20 06:00:00,115.55,115.558,115.548,115.555,259500003.0
2006-01-20 06:01:00,115.553,115.553,115.553,115.553,41299999.0
2006-01-20 06:02:00,115.555,115.558,115.548,115.555,309800005.0
2006-01-20 06:03:00,115.548,115.552,115.542,115.552,135799998.0
2006-01-20 06:04:00,115.547,115.555,115.547,115.55,124900002.0
2006-01-20 06:05:00,115.555,115.555,115.547,115.553,96300001.0
2006-01-20 06:06:00,115.558,115.558,115.547,115.555,239900000.0
2006-01-20 06:07:00,115.548,115.548,115.548,115.548,118799995.0
2006-01-20 06:08:00,115.553,115.553,115.542,115.553,310099994.0
2006-01-20 06:09:00,115.557,115.563,115.557,115.563,116900002.0
2006-01-20 06:10:00,115.561,115.563,115.552,115.563,162500001.0
2006-01-20 06:11:00,115.555,115.565,115.555,115.563,278999993.0
2006-01-20 06:12:00,115.555,115.565,115.555,115.565,238699998.0
2006-01-20 06:13:00,115.558,115.565,115.558,115.56,158899998.0
2006-01-20 06:14:00,115.56,115.565,115.558,115.56,376000000.0
2006-01-20 06:15:00,115.56,115.565,115.56,115.56,244199993.0
2006-01-20 06:16:00,115.565,115.565,115.557,115.56,187700003.0
2006-01-20 06:17:00,115.562,115.562,115.557,115.557,127900000.0
2006-01-20 06:18:00,115.553,115.557,115.553,115.557,152600001.0
2006-01-20 06:19:00,115.565,115.565,115.563,115.563,88799999.0
2006-01-20 06:20:00,115.558,115.566,115.558,115.558,283300004.0
2006-01-20 06:21:00,115.555,115.561,115.552,115.556,37200000.0
2006-01-20 06:22:00,115.557,115.561,115.554,115.559,125799999.0
2006-01-20 06:23:00,115.56,115.56,115.55,115.559,166700000.0
2006-01-20 06:24:00,115.554,115.564,115.554,115.564,256599996.0
2006-01-20 06:25:00,115.565,115.565,115.558,115.56,311900000.0
2006-01-20 06:26:00,115.563,115.563,115.548,115.55,338700001.0
2006-01-20 06:27:00,115.552,115.561,115.539,115.561,254800003.0
2006-01-20 06:28:00,115.56,115.565,115.56,115.563,95800001.0
2006-01-20 06:29:00,115.562,115.571,115.561,115.567,166500001.0
2006-01-20 06:30:00,115.571,115.583,115.571,115.583,127000001.0
2006-01-20 06:31:00,115.577,115.585,115.573,115.573,197900004.0
2006-01-20 06:32:00,115.575,115.578,115.567,115.578,236000004.0
2006-01-20 06:33:00,115.579,115.583,115.575,115.58,114599997.0
2006-01-20 06:34:00,115.582,115.592,115.579,115.589,318900005.0
2006-01-20 06:35:00,115.595,115.597,115.587,115.59,286799999.0
2006-01-20 06:36:00,115.592,115.595,115.592,115.595,68300000.0
2006-01-20 06:37:00,115.597,115.604,115.597,115.604,246700001.0
2006-01-20 06:38:00,115.605,115.605,115.593,115.6,251700007.0
2006-01-20 06:39:00,115.605,115.605,115.596,115.598,327099994.0
2006-01-20 06:40:00,115.605,115.605,115.598,115.605,220900002.0
2006-01-20 06:41:00,115.604,115.604,115.591,115.591,169399997.0
2006-01-20 06:42:00,115.59,115.595,115.587,115.595,191000002.0
2006-01-20 06:43:00,115.598,115.6,115.595,115.595,124900000.0
2006-01-20 06:44:00,115.598,115.598,115.591,115.598,121000000.0
2006-01-20 06:45:00,115.585,115.599,115.585,115.594,287800000.0
2006-01-20 06:46:00,115.605,115.608,115.6,115.608,228100004.0
2006-01-20 06:47:00,115.595,115.6,115.593,115.594,87800001.0
2006-01-20 06:48:00,115.595,115.595,115.59,115.59,34100000.0
2006-01-20 06:49:00,115.595,115.597,115.585,115.592,122999998.0
2006-01-20 06:50:00,115.598,115.6,115.595,115.597,103699999.0
2006-01-20 06:51:00,115.601,115.611,115.599,115.605,171999997.0
2006-01-20 06:52:00,115.617,115.625,115.607,115.625,398100004.0
2006-01-20 06:53:00,115.62,115.625,115.617,115.622,289499997.0
2006-01-20 06:54:00,115.627,115.633,115.626,115.633,237300004.0
2006-01-20 06:55:00,115.626,115.626,115.611,115.612,150200001.0
2006-01-20 06:56:00,115.607,115.613,115.604,115.608,301799999.0
2006-01-20 06:57:00,115.619,115.63,115.617,115.629,117800004.0
2006-01-20 06:58:00,115.626,115.626,115.612,115.613,125300000.0
2006-01-20 06:59:00,115.613,115.613,115.594,115.597,215700004.0
2006-01-20 07:00:00,115.583,115.6,115.582,115.595,293999999.0
2006-01-20 07:01:00,115.592,115.596,115.578,115.585,323600010.0
2006-01-20 07:02:00,115.58,115.58,115.565,115.574,165500002.0
2006-01-20 07:03:00,115.574,115.574,115.564,115.564,368600001.0
2006-01-20 07:04:00,115.568,115.573,115.561,115.561,302199998.0
2006-01-20 07:05:00,115.56,115.573,115.56,115.573,314900005.0
2006-01-20 07:06:00,115.568,115.571,115.56,115.56,197799998.0
2006-01-20 07:07:00,115.565,115.576,115.556,115.575,246700001.0
2006-01-20 07:08:00,115.565,115.583,115.565,115.583,250900001.0
2006-01-20 07:09:00,115.582,115.582,115.571,115.577,214400000.0
2006-01-20 07:10:00,115.574,115.583,115.574,115.576,271800005.0
2006-01-20 07:11:00,115.583,115.583,115.563,115.57,185400000.0
2006-01-20 07:12:00,115.577,115.577,115.565,115.568,205600002.0
2006-01-20 07:13:00,115.563,115.573,115.56,115.573,177500004.0
2006-01-20 07:14:00,115.575,115.575,115.572,115.572,289199998.0
2006-01-20 07:15:00,115.575,115.575,115.567,115.575,93800002.0
2006-01-20 07:16:00,115.561,115.561,115.561,115.561,39100000.0
2006-01-20 07:17:00,115.57,115.579,115.57,115.572,221199999.0
2006-01-20 07:18:00,115.577,115.582,115.572,115.572,151300003.0
2006-01-20 07:19:00,115.57,115.575,115.57,115.575,38300001.0
2006-01-20 07:20:00,115.574,115.574,115.566,115.573,253599997.0
2006-01-20 07:21:00,115.571,115.571,115.563,115.567,117800000.0
2006-01-20 07:22:00,115.56,115.565,115.558,115.565,78399999.0
2006-01-20 07:23:00,115.556,115.558,115.552,115.558,85899999.0
2006-01-20 07:24:00,115.557,115.56,115.55,115.552,317500004.0
2006-01-20 07:25:00,115.548,115.555,115.545,115.548,190300000.0
2006-01-20 07:26:00,115.54,115.545,115.537,115.54,186899996.0
2006-01-20 07:27:00,115.542,115.557,115.542,115.545,213400002.0
2006-01-20 07:28:00,115.556,115.564,115.554,115.564,195299998.0
2006-01-20 07:29:00,115.565,115.567,115.555,115.567,92200002.0
2006-01-20 07:30:00,115.56,115.565,115.558,115.558,146299999.0
2006-01-20 07:31:00,115.565,115.565,115.555,115.565,159700001.0
2006-01-20 07:32:00,115.56,115.567,115.558,115.565,281600000.0
2006-01-20 07:33:00,115.567,115.568,115.561,115.561,144999998.0
2006-01-20 07:34:00,115.557,115.565,115.555,115.565,341300002.0
2006-01-20 07:35:00,115.557,115.565,115.557,115.56,187200001.0
2006-01-20 07:36:00,115.563,115.563,115.55,115.557,153500001.0
2006-01-20 07:37:00,115.55,115.555,115.548,115.555,125100000.0
2006-01-20 07:38:00,115.552,115.563,115.548,115.563,158100002.0
2006-01-20 07:39:00,115.558,115.575,115.558,115.574,322200000.0
2006-01-20 07:40:00,115.572,115.572,115.558,115.558,126099999.0
2006-01-20 07:41:00,115.562,115.565,115.56,115.565,267799998.0
2006-01-20 07:42:00,115.564,115.57,115.564,115.565,71399998.0
2006-01-20 07:43:00,115.574,115.574,115.565,115.569,208399999.0
2006-01-20 07:44:00,115.56,115.561,115.544,115.544,376399993.0
2006-01-20 07:45:00,115.54,115.545,115.537,115.545,167400003.0
2006-01-20 07:46:00,115.545,115.545,115.54,115.542,247699996.0
2006-01-20 07:47:00,115.54,115.545,115.54,115.54,240300004.0
2006-01-20 07:48:00,115.542,115.547,115.535,115.535,385199999.0
2006-01-20 07:49:00,115.545,115.557,115.545,115.557,154700001.0
2006-01-20 07:50:00,115.553,115.56,115.553,115.557,236300002.0
2006-01-20 07:51:00,115.565,115.565,115.565,115.565,107000000.0
2006-01-20 07:52:00,115.558,115.563,115.552,115.563,224500000.0
2006-01-20 07:53:00,115.565,115.565,115.56,115.56,182299997.0
2006-01-20 07:54:00,115.556,115.559,115.545,115.559,178799998.0
2006-01-20 07:55:00,115.563,115.563,115.55,115.55,255800007.0
2006-01-20 07:56:00,115.552,115.555,115.545,115.55,205900001.0
2006-01-20 07:57:00,115.56,115.566,115.554,115.565,506199994.0
2006-01-20 07:58:00,115.561,115.563,115.554,115.563,189900001.0
2006-01-20 07:59:00,115.565,115.565,115.56,115.563,195500001.0
2006-01-20 08:00:00,115.558,115.563,115.552,115.563,140199996.0
2006-01-20 08:01:00,115.559,115.565,115.549,115.565,177599995.0
2006-01-20 08:02:00,115.56,115.56,115.547,115.555,96000003.0
2006-01-20 08:03:00,115.557,115.58,115.557,115.58,127700004.0
2006-01-20 08:04:00,115.583,115.583,115.569,115.578,144699995.0
2006-01-20 08:05:00,115.584,115.584,115.565,115.565,273099998.0
2006-01-20 08:06:00,115.571,115.593,115.571,115.578,277300001.0
2006-01-20 08:07:00,115.586,115.601,115.584,115.601,269700000.0
2006-01-20 08:08:00,115.611,115.611,115.586,115.586,128199999.0
2006-01-20 08:09:00,115.586,115.592,115.58,115.587,394800004.0
2006-01-20 08:10:00,115.582,115.591,115.582,115.582,156200002.0
2006-01-20 08:11:00,115.575,115.579,115.573,115.577,98300002.0
2006-01-20 08:12:00,115.581,115.592,115.578,115.592,145599999.0
2006-01-20 08:13:00,115.585,115.594,115.585,115.594,158599999.0
2006-01-20 08:14:00,115.59,115.595,115.59,115.59,59800001.0
2006-01-20 08:15:00,115.6,115.609,115.6,115.601,198499999.0
2006-01-20 08:16:00,115.607,115.622,115.607,115.622,167000003.0
2006-01-20 08:17:00,115.623,115.626,115.616,115.62,230600001.0
2006-01-20 08:18:00,115.63,115.632,115.618,115.618,257299997.0
2006-01-20 08:19:00,115.61,115.615,115.607,115.607,163500000.0
2006-01-20 08:20:00,115.593,115.593,115.572,115.58,189000000.0
2006-01-20 08:21:00,115.578,115.578,115.565,115.574,328999996.0
2006-01-20 08:22:00,115.579,115.58,115.577,115.58,197000001.0
2006-01-20 08:23:00,115.576,115.576,115.567,115.567,122399999.0
2006-01-20 08:24:00,115.578,115.601,115.577,115.598,270099999.0
2006-01-20 08:25:00,115.608,115.618,115.6,115.61,187200002.0
2006-01-20 08:26:00,115.615,115.629,115.614,115.614,250799995.0
2006-01-20 08:27:00,115.611,115.62,115.602,115.62,207999998.0
2006-01-20 08:28:00,115.619,115.63,115.619,115.62,219599997.0
2006-01-20 08:29:00,115.62,115.62,115.611,115.617,242500004.0
2006-01-20 08:30:00,115.613,115.613,115.604,115.604,101800000.0
2006-01-20 08:31:00,115.602,115.602,115.581,115.581,397299996.0
2006-01-20 08:32:00,115.578,115.578,115.562,115.569,247900003.0
2006-01-20 08:33:00,115.578,115.584,115.569,115.571,234199997.0
2006-01-20 08:34:00,115.572,115.572,115.55,115.55,160899998.0
2006-01-20 08:35:00,115.558,115.572,115.558,115.572,264899996.0
2006-01-20 08:36:00,115.571,115.583,115.571,115.573,288799994.0
2006-01-20 08:37:00,115.577,115.581,115.572,115.572,128200001.0
2006-01-20 08:38:00,115.57,115.573,115.57,115.573,107800000.0
2006-01-20 08:39:00,115.57,115.575,115.57,115.57,154799999.0
2006-01-20 08:40:00,115.576,115.583,115.572,115.583,281700003.0
2006-01-20 08:41:00,115.586,115.586,115.571,115.578,196399998.0
2006-01-20 08:42:00,115.578,115.578,115.551,115.551,80299999.0
2006-01-20 08:43:00,115.548,115.563,115.542,115.563,206899998.0
2006-01-20 08:44:00,115.557,115.559,115.551,115.557,225600001.0
2006-01-20 08:45:00,115.558,115.573,115.554,115.573,421300006.0
2006-01-20 08:46:00,115.572,115.572,115.57,115.57,128800001.0
2006-01-20 08:47:00,115.575,115.589,115.575,115.587,265200000.0
2006-01-20 08:48:00,115.584,115.595,115.584,115.595,111300001.0
2006-01-20 08:49:00,115.597,115.603,115.594,115.595,409100006.0
2006-01-20 08:50:00,115.599,115.613,115.598,115.61,184000004.0
2006-01-20 08:51:00,115.608,115.612,115.598,115.602,233099997.0
2006-01-20 08:52:00,115.605,115.608,115.6,115.602,332199998.0
2006-01-20 08:53:00,115.591,115.598,115.588,115.588,204399999.0
2006-01-20 08:54:00,115.598,115.617,115.598,115.61,214399998.0
2006-01-20 08:55:00,115.607,115.62,115.605,115.61,208500004.0
2006-01-20 08:56:00,115.618,115.623,115.617,115.617,172000005.0
2006-01-20 08:57:00,115.618,115.622,115.615,115.618,170700002.0
2006-01-20 08:58:00,115.619,115.622,115.61,115.615,214500003.0
2006-01-20 08:59:00,115.615,115.624,115.612,115.619,191999999.0
2006-01-20 09:00:00,115.622,115.622,115.605,115.605,253700003.0
2006-01-20 09:01:00,115.617,115.624,115.614,115.624,172799998.0
2006-01-20 09:02:00,115.621,115.621,115.615,115.618,194999996.0
2006-01-20 09:03:00,115.628,115.631,115.621,115.621,85199998.0
2006-01-20 09:04:00,115.628,115.634,115.624,115.63,230300003.0
2006-01-20 09:05:00,115.637,115.643,115.634,115.643,179200002.0
2006-01-20 09:06:00,115.635,115.643,115.632,115.638,274099998.0
2006-01-20 09:07:00,115.623,115.623,115.585,115.585,164999999.0
2006-01-20 09:08:00,115.597,115.605,115.593,115.604,354000004.0
2006-01-20 09:09:00,115.6,115.6,115.573,115.583,217199997.0
2006-01-20 09:10:00,115.577,115.591,115.577,115.581,226299998.0
2006-01-20 09:11:00,115.587,115.6,115.587,115.6,127699996.0
2006-01-20 09:12:00,115.596,115.63,115.596,115.63,300699999.0
2006-01-20 09:13:00,115.63,115.63,115.613,115.627,298800000.0
2006-01-20 09:14:00,115.631,115.631,115.619,115.619,59300002.0
2006-01-20 09:15:00,115.613,115.613,115.602,115.607,192500001.0
2006-01-20 09:16:00,115.592,115.617,115.59,115.607,277800003.0
2006-01-20 09:17:00,115.61,115.618,115.608,115.61,231200005.0
2006-01-20 09:18:00,115.602,115.602,115.592,115.597,193700002.0
2006-01-20 09:19:00,115.601,115.606,115.594,115.603,324699995.0
2006-01-20 09:20:00,115.608,115.619,115.608,115.612,156099998.0
2006-01-20 09:21:00,115.612,115.612,115.595,115.6,205400000.0
2006-01-20 09:22:00,115.604,115.606,115.598,115.606,212699998.0
2006-01-20 09:23:00,115.606,115.608,115.598,115.606,318800000.0
2006-01-20 09:24:00,115.612,115.612,115.592,115.592,155600000.0
2006-01-20 09:25:00,115.595,115.614,115.595,115.608,247299997.0
2006-01-20 09:26:00,115.611,115.611,115.595,115.595,133000002.0
2006-01-20 09:27:00,115.602,115.611,115.594,115.594,278800002.0
2006-01-20 09:28:00,115.587,115.594,115.544,115.544,216700001.0
2006-01-20 09:29:00,115.5,115.5,115.447,115.461,176000002.0
2006-01-20 09:30:00,115.465,115.486,115.453,115.468,179900000.0
2006-01-20 09:31:00,115.468,115.468,115.433,115.433,313600001.0
2006-01-20 09:32:00,115.419,115.419,115.389,115.404,60500000.0
2006-01-20 09:33:00,115.397,115.43,115.388,115.43,257199999.0
2006-01-20 09:34:00,115.419,115.44,115.418,115.437,266499996.0
2006-01-20 09:35:00,115.434,115.434,115.397,115.399,349899997.0
2006-01-20 09:36:00,115.395,115.44,115.386,115.44,218700004.0
2006-01-20 09:37:00,115.461,115.485,115.454,115.454,326900003.0
2006-01-20 09:38:00,115.449,115.455,115.438,115.453,341699997.0
2006-01-20 09:39:00,115.45,115.456,115.45,115.455,111500000.0
2006-01-20 09:40:00,115.464,115.464,115.452,115.457,371799997.0
2006-01-20 09:41:00,115.45,115.45,115.438,115.438,218099999.0
2006-01-20 09:42:00,115.43,115.43,115.422,115.427,69800002.0
2006-01-20 09:43:00,115.445,115.458,115.445,115.452,313900005.0
2006-01-20 09:44:00,115.457,115.46,115.442,115.442,262299995.0
2006-01-20 09:45:00,115.455,115.461,115.442,115.461,276500000.0
2006-01-20 09:46:00,115.461,115.461,115.419,115.419,216500003.0
2006-01-20 09:47:00,115.41,115.438,115.41,115.438,260300004.0
2006-01-20 09:48:00,115.436,115.443,115.428,115.429,276199994.0
2006-01-20 09:49:00,115.415,115.422,115.41,115.41,251699999.0
2006-01-20 09:50:00,115.407,115.43,115.407,115.43,304900001.0
2006-01-20 09:51:00,115.432,115.437,115.432,115.437,164500002.0
2006-01-20 09:52:00,115.42,115.42,115.395,115.405,208900000.0
2006-01-20 09:53:00,115.378,115.378,115.316,115.316,97800003.0
2006-01-20 09:54:00,115.308,115.308,115.288,115.288,143800002.0
2006-01-20 09:55:00,115.299,115.324,115.295,115.295,205299998.0
2006-01-20 09:56:00,115.288,115.3,115.275,115.29,210000007.0
2006-01-20 09:57:00,115.265,115.265,115.236,115.245,200900001.0
2006-01-20 09:58:00,115.257,115.293,115.257,115.288,256600001.0
2006-01-20 09:59:00,115.285,115.311,115.285,115.311,218299997.0
2006-01-20 10:00:00,115.315,115.315,115.285,115.285,206099998.0
2006-01-20 10:01:00,115.293,115.299,115.277,115.277,256199997.0
2006-01-20 10:02:00,115.282,115.293,115.282,115.288,196700004.0
2006-01-20 10:03:00,115.289,115.317,115.283,115.316,210499997.0
2006-01-20 10:04:00,115.312,115.33,115.312,115.327,146299999.0
2006-01-20 10:05:00,115.347,115.372,115.347,115.358,198600001.0
2006-01-20 10:06:00,115.354,115.354,115.335,115.335,99199998.0
2006-01-20 10:07:00,115.323,115.335,115.32,115.328,234999996.0
2006-01-20 10:08:00,115.328,115.349,115.328,115.345,274600001.0
2006-01-20 10:09:00,115.355,115.355,115.35,115.35,203400003.0
2006-01-20 10:10:00,115.35,115.35,115.337,115.337,356700004.0
2006-01-20 10:11:00,115.335,115.335,115.295,115.295,157899999.0
2006-01-20 10:12:00,115.295,115.3,115.283,115.289,174699998.0
2006-01-20 10:13:00,115.295,115.31,115.295,115.305,125200000.0
2006-01-20 10:14:00,115.302,115.308,115.287,115.304,292899996.0
2006-01-20 10:15:00,115.303,115.303,115.291,115.301,253300001.0
2006-01-20 10:16:00,115.315,115.329,115.294,115.321,294200004.0
2006-01-20 10:17:00,115.323,115.326,115.314,115.326,237499998.0
2006-01-20 10:18:00,115.329,115.344,115.323,115.329,213300005.0
2006-01-20 10:19:00,115.326,115.336,115.321,115.325,367000000.0
2006-01-20 10:20:00,115.334,115.346,115.319,115.346,374399997.0
2006-01-20 10:21:00,115.36,115.377,115.36,115.373,284599998.0
2006-01-20 10:22:00,115.374,115.384,115.357,115.384,226199996.0
2006-01-20 10:23:00,115.382,115.382,115.37,115.377,210300000.0
2006-01-20 10:24:00,115.371,115.374,115.366,115.369,240700004.0
2006-01-20 10:25:00,115.372,115.384,115.365,115.368,465499997.0
2006-01-20 10:26:00,115.361,115.361,115.351,115.357,149799997.0
2006-01-20 10:27:00,115.35,115.359,115.346,115.355,318600007.0
2006-01-20 10:28:00,115.348,115.348,115.315,115.315,167599999.0
2006-01-20 10:29:00,115.301,115.312,115.299,115.299,162800001.0
2006-01-20 10:30:00,115.298,115.317,115.295,115.305,137499998.0
2006-01-20 10:31:00,115.317,115.337,115.317,115.335,252899996.0
2006-01-20 10:32:00,115.326,115.33,115.317,115.319,300299995.0
2006-01-20 10:33:00,115.303,115.313,115.302,115.313,148200004.0
2006-01-20 10:34:00,115.325,115.335,115.323,115.325,246800003.0
2006-01-20 10:35:00,115.325,115.325,115.311,115.323,269800007.0
2006-01-20 10:36:00,115.32,115.327,115.318,115.326,229099999.0
2006-01-20 10:37:00,115.36,115.412,115.36,115.403,142500002.0
2006-01-20 10:38:00,115.416,115.421,115.374,115.374,295999996.0
2006-01-20 10:39:00,115.37,115.374,115.359,115.371,100799998.0
2006-01-20 10:40:00,115.368,115.38,115.351,115.376,223799997.0
2006-01-20 10:41:00,115.373,115.378,115.345,115.356,300199994.0
2006-01-20 10:42:00,115.36,115.369,115.358,115.365,236100000.0
2006-01-20 10:43:00,115.36,115.36,115.35,115.357,236000001.0
2006-01-20 10:44:00,115.363,115.38,115.363,115.365,281900000.0
2006-01-20 10:45:00,115.362,115.367,115.353,115.358,319200005.0
2006-01-20 10:46:00,115.365,115.37,115.356,115.36,334500000.0
2006-01-20 10:47:00,115.358,115.371,115.344,115.347,397099999.0
2006-01-20 10:48:00,115.336,115.336,115.317,115.317,148599999.0
2006-01-20 10:49:00,115.309,115.313,115.306,115.313,172699999.0
2006-01-20 10:50:00,115.304,115.309,115.292,115.295,356099999.0
2006-01-20 10:51:00,115.284,115.284,115.261,115.281,199400005.0
2006-01-20 10:52:00,115.29,115.306,115.29,115.3,240000002.0
2006-01-20 10:53:00,115.3,115.311,115.3,115.311,85099999.0
2006-01-20 10:54:00,115.305,115.305,115.292,115.3,161799998.0
2006-01-20 10:55:00,115.296,115.297,115.282,115.287,262600001.0
2006-01-20 10:56:00,115.289,115.296,115.286,115.286,290099998.0
2006-01-20 10:57:00,115.28,115.29,115.28,115.28,409499988.0
2006-01-20 10:58:00,115.275,115.289,115.275,115.289,189499995.0
2006-01-20 10:59:00,115.295,115.295,115.287,115.287,204699998.0
2006-01-20 11:00:00,115.283,115.283,115.243,115.243,349300002.0
2006-01-20 11:01:00,115.245,115.264,115.245,115.256,315800004.0
2006-01-20 11:02:00,115.256,115.303,115.248,115.303,290000000.0
2006-01-20 11:03:00,115.308,115.328,115.308,115.318,275699998.0
2006-01-20 11:04:00,115.31,115.314,115.287,115.314,270499999.0
2006-01-20 11:05:00,115.313,115.326,115.31,115.315,359799995.0
2006-01-20 11:06:00,115.318,115.318,115.287,115.287,116900002.0
2006-01-20 11:07:00,115.287,115.296,115.278,115.278,137300000.0
2006-01-20 11:08:00,115.281,115.29,115.28,115.287,166299995.0
2006-01-20 11:09:00,115.278,115.28,115.263,115.28,195799998.0
2006-01-20 11:10:00,115.282,115.282,115.27,115.277,236600002.0
2006-01-20 11:11:00,115.268,115.268,115.245,115.25,243099999.0
2006-01-20 11:12:00,115.248,115.251,115.219,115.227,402799999.0
2006-01-20 11:13:00,115.202,115.202,115.157,115.16,100400000.0
2006-01-20 11:14:00,115.163,115.207,115.149,115.207,178499998.0
2006-01-20 11:15:00,115.212,115.219,115.199,115.213,219100001.0
2006-01-20 11:16:00,115.217,115.217,115.185,115.19,224600002.0
2006-01-20 11:17:00,115.186,115.192,115.174,115.18,267100003.0
2006-01-20 11:18:00,115.179,115.184,115.166,115.18,192499995.0
2006-01-20 11:19:00,115.178,115.19,115.172,115.172,253400001.0
2006-01-20 11:20:00,115.173,115.173,115.157,115.168,173099998.0
2006-01-20 11:21:00,115.17,115.184,115.17,115.178,271999999.0
2006-01-20 11:22:00,115.183,115.188,115.178,115.18,232200001.0
2006-01-20 11:23:00,115.178,115.184,115.161,115.165,274100000.0
2006-01-20 11:24:00,115.17,115.215,115.17,115.208,273400002.0
2006-01-20 11:25:00,115.205,115.224,115.205,115.222,182099998.0
2006-01-20 11:26:00,115.227,115.27,115.221,115.263,305900002.0
2006-01-20 11:27:00,115.276,115.279,115.239,115.244,420600007.0
2006-01-20 11:28:00,115.225,115.225,115.176,115.181,194299995.0
2006-01-20 11:29:00,115.187,115.187,115.161,115.161,218800000.0
2006-01-20 11:30:00,115.157,115.168,115.15,115.168,216400001.0
2006-01-20 11:31:00,115.172,115.195,115.17,115.195,226299996.0
2006-01-20 11:32:00,115.2,115.208,115.187,115.192,267099995.0
2006-01-20 11:33:00,115.208,115.216,115.194,115.21,255199998.0
2006-01-20 11:34:00,115.207,115.207,115.185,115.195,169499998.0
2006-01-20 11:35:00,115.198,115.198,115.193,115.196,197900002.0
2006-01-20 11:36:00,115.192,115.193,115.185,115.187,164100004.0
2006-01-20 11:37:00,115.189,115.212,115.189,115.212,83900000.0
2006-01-20 11:38:00,115.213,115.213,115.201,115.202,84400002.0
2006-01-20 11:39:00,115.196,115.196,115.167,115.175,237400003.0
2006-01-20 11:40:00,115.167,115.182,115.167,115.182,102500000.0
2006-01-20 11:41:00,115.181,115.191,115.171,115.191,310700002.0
2006-01-20 11:42:00,115.198,115.198,115.183,115.191,102000000.0
2006-01-20 11:43:00,115.196,115.223,115.191,115.213,123699998.0
2006-01-20 11:44:00,115.232,115.238,115.224,115.226,307600000.0
2006-01-20 11:45:00,115.238,115.255,115.234,115.255,205700001.0
2006-01-20 11:46:00,115.247,115.247,115.229,115.242,103100002.0
2006-01-20 11:47:00,115.239,115.247,115.233,115.237,260100001.0
2006-01-20 11:48:00,115.232,115.232,115.211,115.211,137600000.0
2006-01-20 11:49:00,115.22,115.228,115.22,115.22,203699996.0
2006-01-20 11:50:00,115.222,115.235,115.219,115.226,269500000.0
2006-01-20 11:51:00,115.222,115.255,115.222,115.243,250300002.0
2006-01-20 11:52:00,115.253,115.263,115.243,115.263,269900000.0
2006-01-20 11:53:00,115.263,115.287,115.259,115.259,248600003.0
2006-01-20 11:54:00,115.261,115.287,115.261,115.276,364599997.0
2006-01-20 11:55:00,115.273,115.283,115.272,115.283,304600001.0
2006-01-20 11:56:00,115.288,115.297,115.274,115.274,183200003.0
2006-01-20 11:57:00,115.271,115.289,115.271,115.281,271900001.0
2006-01-20 11:58:00,115.293,115.316,115.293,115.315,96099998.0
2006-01-20 11:59:00,115.307,115.31,115.292,115.292,269100002.0
2006-01-20 12:00:00,115.276,115.276,115.269,115.27,328699996.0
2006-01-20 12:01:00,115.277,115.286,115.275,115.278,202800003.0
2006-01-20 12:02:00,115.279,115.279,115.27,115.271,218200003.0
2006-01-20 12:03:00,115.275,115.275,115.265,115.265,202300000.0
2006-01-20 12:04:00,115.277,115.285,115.277,115.278,262699997.0
2006-01-20 12:05:00,115.28,115.292,115.28,115.292,86000000.0
2006-01-20 12:06:00,115.289,115.294,115.282,115.282,187800000.0
2006-01-20 12:07:00,115.288,115.292,115.283,115.287,145599997.0
2006-01-20 12:08:00,115.291,115.313,115.291,115.313,53500001.0
2006-01-20 12:09:00,115.323,115.33,115.305,115.31,192099996.0
2006-01-20 12:10:00,115.309,115.317,115.303,115.315,205100001.0
2006-01-20 12:11:00,115.313,115.313,115.302,115.302,325900004.0
2006-01-20 12:12:00,115.305,115.305,115.282,115.287,202299998.0
2006-01-20 12:13:00,115.287,115.291,115.285,115.287,231499996.0
2006-01-20 12:14:00,115.284,115.287,115.27,115.27,342499999.0
2006-01-20 12:15:00,115.275,115.275,115.27,115.27,301300004.0
2006-01-20 12:16:00,115.27,115.282,115.27,115.277,289300003.0
2006-01-20 12:17:00,115.28,115.285,115.28,115.285,277299996.0
2006-01-20 12:18:00,115.276,115.279,115.276,115.279,66100000.0
2006-01-20 12:19:00,115.27,115.278,115.27,115.275,350800003.0
2006-01-20 12:20:00,115.273,115.281,115.27,115.281,350599990.0
2006-01-20 12:21:00,115.285,115.285,115.28,115.285,256000001.0
2006-01-20 12:22:00,115.283,115.285,115.28,115.285,177299997.0
2006-01-20 12:23:00,115.28,115.285,115.277,115.277,243100001.0
2006-01-20 12:24:00,115.28,115.28,115.267,115.267,171000003.0
2006-01-20 12:25:00,115.259,115.269,115.259,115.265,328199998.0
2006-01-20 12:26:00,115.264,115.264,115.257,115.257,217599997.0
2006-01-20 12:27:00,115.252,115.252,115.24,115.248,139100000.0
2006-01-20 12:28:00,115.248,115.257,115.246,115.246,92700001.0
2006-01-20 12:29:00,115.245,115.245,115.24,115.24,281000006.0
2006-01-20 12:30:00,115.24,115.245,115.235,115.238,122000001.0
2006-01-20 12:31:00,115.242,115.251,115.242,115.251,39899999.0
2006-01-20 12:32:00,115.253,115.253,115.238,115.238,183300001.0
2006-01-20 12:33:00,115.24,115.24,115.219,115.222,195500000.0
2006-01-20 12:34:00,115.217,115.221,115.214,115.22,177900007.0
2006-01-20 12:35:00,115.226,115.234,115.224,115.234,313899999.0
2006-01-20 12:36:00,115.233,115.235,115.227,115.232,313799998.0
2006-01-20 12:37:00,115.232,115.242,115.229,115.232,159699998.0
2006-01-20 12:38:00,115.228,115.23,115.221,115.221,68800002.0
2006-01-20 12:39:00,115.23,115.239,115.229,115.231,218799997.0
2006-01-20 12:40:00,115.24,115.249,115.234,115.234,99200003.0
2006-01-20 12:41:00,115.233,115.239,115.229,115.237,115299998.0
2006-01-20 12:42:00,115.246,115.246,115.227,115.243,189099998.0
2006-01-20 12:43:00,115.242,115.242,115.23,115.237,228299999.0
2006-01-20 12:44:00,115.243,115.248,115.233,115.233,276700002.0
2006-01-20 12:45:00,115.242,115.242,115.228,115.242,297100000.0
2006-01-20 12:46:00,115.247,115.256,115.246,115.25,368900001.0
2006-01-20 12:47:00,115.253,115.253,115.24,115.24,394599995.0
2006-01-20 12:48:00,115.247,115.278,115.247,115.265,264299994.0
2006-01-20 12:49:00,115.268,115.277,115.268,115.271,339100003.0
2006-01-20 12:50:00,115.267,115.28,115.267,115.276,252400001.0
2006-01-20 12:51:00,115.28,115.287,115.27,115.275,233400001.0
2006-01-20 12:52:00,115.278,115.281,115.277,115.277,171999996.0
2006-01-20 12:53:00,115.273,115.28,115.262,115.264,159600001.0
2006-01-20 12:54:00,115.263,115.27,115.253,115.27,86300000.0
2006-01-20 12:55:00,115.27,115.27,115.26,115.26,78500002.0
2006-01-20 12:56:00,115.258,115.271,115.258,115.271,138299997.0
2006-01-20 12:57:00,115.269,115.269,115.247,115.247,198799999.0
2006-01-20 12:58:00,115.247,115.267,115.247,115.267,259700001.0
2006-01-20 12:59:00,115.272,115.272,115.262,115.267,385199999.0
2006-01-20 13:00:00,115.26,115.26,115.242,115.251,193700004.0
2006-01-20 13:01:00,115.243,115.251,115.238,115.248,154799999.0
2006-01-20 13:02:00,115.243,115.266,115.243,115.25,305100001.0
2006-01-20 13:03:00,115.254,115.262,115.252,115.252,93799998.0
2006-01-20 13:04:00,115.245,115.247,115.234,115.238,270900002.0
2006-01-20 13:05:00,115.245,115.258,115.245,115.257,319000003.0
2006-01-20 13:06:00,115.26,115.265,115.26,115.265,28300000.0
2006-01-20 13:07:00,115.257,115.267,115.255,115.265,388600003.0
2006-01-20 13:08:00,115.262,115.262,115.251,115.257,149599997.0
2006-01-20 13:09:00,115.265,115.265,115.257,115.257,4800000.0
2006-01-20 13:10:00,115.264,115.264,115.253,115.256,117400000.0
2006-01-20 13:11:00,115.251,115.262,115.25,115.262,225799999.0
2006-01-20 13:12:00,115.26,115.265,115.26,115.26,216699993.0
2006-01-20 13:13:00,115.267,115.274,115.265,115.265,86900003.0
2006-01-20 13:14:00,115.267,115.273,115.253,115.253,91000000.0
2006-01-20 13:15:00,115.25,115.255,115.25,115.255,180500001.0
2006-01-20 13:16:00,115.243,115.258,115.238,115.242,322899999.0
2006-01-20 13:17:00,115.239,115.249,115.238,115.241,248599993.0
2006-01-20 13:18:00,115.248,115.248,115.24,115.243,257300002.0
2006-01-20 13:19:00,115.24,115.245,115.235,115.238,211100003.0
2006-01-20 13:20:00,115.244,115.278,115.244,115.27,186299998.0
2006-01-20 13:21:00,115.278,115.278,115.267,115.273,185900002.0
2006-01-20 13:22:00,115.265,115.265,115.238,115.253,276900003.0
2006-01-20 13:23:00,115.251,115.26,115.247,115.254,222799999.0
2006-01-20 13:24:00,115.248,115.256,115.239,115.245,233300000.0
2006-01-20 13:25:00,115.248,115.257,115.248,115.257,189300004.0
2006-01-20 13:26:00,115.25,115.254,115.248,115.248,119800002.0
2006-01-20 13:27:00,115.246,115.25,115.24,115.24,175200003.0
2006-01-20 13:28:00,115.238,115.244,115.238,115.244,123500000.0
2006-01-20 13:29:00,115.247,115.263,115.245,115.263,229100000.0
2006-01-20 13:30:00,115.267,115.271,115.26,115.266,188200003.0
2006-01-20 13:31:00,115.265,115.265,115.257,115.26,255800003.0
2006-01-20 13:32:00,115.269,115.273,115.266,115.268,231599996.0
2006-01-20 13:33:00,115.273,115.273,115.26,115.27,337900005.0
2006-01-20 13:34:00,115.27,115.273,115.264,115.273,127400000.0
2006-01-20 13:35:00,115.271,115.271,115.255,115.259,212600000.0
2006-01-20 13:36:00,115.26,115.282,115.26,115.282,368899999.0
2006-01-20 13:37:00,115.285,115.287,115.273,115.286,234200001.0
2006-01-20 13:38:00,115.278,115.283,115.27,115.277,238000004.0
2006-01-20 13:39:00,115.282,115.282,115.271,115.271,196000000.0
2006-01-20 13:40:00,115.271,115.282,115.269,115.282,314900004.0
2006-01-20 13:41:00,115.277,115.279,115.27,115.273,252399999.0
2006-01-20 13:42:00,115.278,115.293,115.278,115.293,129699996.0
2006-01-20 13:43:00,115.302,115.317,115.302,115.317,170300001.0
2006-01-20 13:44:00,115.313,115.313,115.301,115.301,373500002.0
2006-01-20 13:45:00,115.302,115.316,115.302,115.316,238299996.0
2006-01-20 13:46:00,115.32,115.339,115.32,115.336,338200000.0
2006-01-20 13:47:00,115.346,115.36,115.334,115.36,271699995.0
2006-01-20 13:48:00,115.37,115.4,115.37,115.4,291200002.0
2006-01-20 13:49:00,115.398,115.403,115.385,115.385,239600002.0
2006-01-20 13:50:00,115.383,115.383,115.367,115.367,326600000.0
2006-01-20 13:51:00,115.369,115.374,115.364,115.374,167499999.0
2006-01-20 13:52:00,115.366,115.371,115.362,115.362,218399999.0
2006-01-20 13:53:00,115.369,115.407,115.369,115.396,337300001.0
2006-01-20 13:54:00,115.399,115.405,115.394,115.405,321300001.0
2006-01-20 13:55:00,115.398,115.398,115.378,115.384,176400004.0
2006-01-20 13:56:00,115.38,115.38,115.35,115.35,304000005.0
2006-01-20 13:57:00,115.342,115.35,115.34,115.342,199700001.0
2006-01-20 13:58:00,115.339,115.344,115.332,115.344,299299994.0
2006-01-20 13:59:00,115.341,115.341,115.316,115.316,205400004.0
2006-01-20 14:00:00,115.323,115.329,115.317,115.325,282700005.0
2006-01-20 14:01:00,115.317,115.321,115.307,115.307,188200003.0
2006-01-20 14:02:00,115.315,115.321,115.311,115.311,225100001.0
2006-01-20 14:03:00,115.313,115.321,115.312,115.312,195200000.0
2006-01-20 14:04:00,115.322,115.33,115.321,115.321,343300006.0
2006-01-20 14:05:00,115.318,115.324,115.31,115.32,252299999.0
2006-01-20 14:06:00,115.328,115.331,115.318,115.318,182599997.0
2006-01-20 14:07:00,115.312,115.312,115.301,115.301,216399999.0
2006-01-20 14:08:00,115.301,115.312,115.3,115.312,376100003.0
2006-01-20 14:09:00,115.305,115.315,115.305,115.307,74500001.0
2006-01-20 14:10:00,115.315,115.315,115.31,115.31,133000001.0
2006-01-20 14:11:00,115.31,115.313,115.31,115.31,164999998.0
2006-01-20 14:12:00,115.308,115.319,115.308,115.309,119600000.0
2006-01-20 14:13:00,115.312,115.327,115.312,115.318,285399998.0
2006-01-20 14:14:00,115.328,115.332,115.323,115.323,291999998.0
2006-01-20 14:15:00,115.322,115.322,115.31,115.31,235000002.0
2006-01-20 14:16:00,115.305,115.315,115.305,115.315,247400004.0
2006-01-20 14:17:00,115.31,115.315,115.307,115.315,389799997.0
2006-01-20 14:18:00,115.311,115.33,115.311,115.321,358600004.0
2006-01-20 14:19:00,115.327,115.333,115.327,115.333,131700002.0
2006-01-20 14:20:00,115.326,115.327,115.31,115.31,228900001.0
2006-01-20 14:21:00,115.307,115.309,115.295,115.3,141100003.0
2006-01-20 14:22:00,115.295,115.296,115.284,115.294,105000002.0
2006-01-20 14:23:00,115.304,115.312,115.294,115.295,376699999.0
2006-01-20 14:24:00,115.299,115.307,115.295,115.295,425300006.0
2006-01-20 14:25:00,115.298,115.305,115.29,115.29,133900001.0
2006-01-20 14:26:00,115.29,115.297,115.287,115.287,210799999.0
2006-01-20 14:27:00,115.286,115.292,115.285,115.285,276899995.0
2006-01-20 14:28:00,115.282,115.285,115.28,115.285,411299998.0
2006-01-20 14:29:00,115.285,115.285,115.28,115.285,124399999.0
2006-01-20 14:30:00,115.281,115.291,115.276,115.285,171700002.0
2006-01-20 14:31:00,115.286,115.294,115.282,115.294,220000004.0
2006-01-20 14:32:00,115.286,115.298,115.283,115.298,111099998.0
2006-01-20 14:33:00,115.297,115.308,115.297,115.303,188399997.0
2006-01-20 14:34:00,115.305,115.305,115.3,115.303,212100001.0
2006-01-20 14:35:00,115.3,115.305,115.3,115.3,339100005.0
2006-01-20 14:36:00,115.295,115.303,115.293,115.303,219800005.0
2006-01-20 14:37:00,115.302,115.302,115.291,115.295,223100001.0
2006-01-20 14:38:00,115.288,115.3,115.288,115.3,192000002.0
2006-01-20 14:39:00,115.295,115.295,115.281,115.281,174500002.0
2006-01-20 14:40:00,115.277,115.284,115.275,115.278,204600002.0
2006-01-20 14:41:00,115.277,115.298,115.275,115.298,183499997.0
2006-01-20 14:42:00,115.296,115.296,115.277,115.277,159799997.0
2006-01-20 14:43:00,115.276,115.28,115.262,115.262,319300003.0
2006-01-20 14:44:00,115.265,115.265,115.255,115.262,226400001.0
2006-01-20 14:45:00,115.265,115.267,115.265,115.267,61299999.0
2006-01-20 14:46:00,115.271,115.272,115.267,115.267,137299998.0
2006-01-20 14:47:00,115.257,115.273,115.257,115.269,190199999.0
2006-01-20 14:48:00,115.273,115.273,115.262,115.267,167099996.0
2006-01-20 14:49:00,115.262,115.265,115.257,115.265,72500000.0
2006-01-20 14:50:00,115.255,115.255,115.246,115.254,154700002.0
2006-01-20 14:51:00,115.248,115.252,115.241,115.241,160000004.0
2006-01-20 14:52:00,115.248,115.255,115.242,115.244,194099995.0
2006-01-20 14:53:00,115.237,115.237,115.214,115.214,262100001.0
2006-01-20 14:54:00,115.215,115.223,115.212,115.213,197600003.0
2006-01-20 14:55:00,115.21,115.212,115.193,115.203,182799996.0
2006-01-20 14:56:00,115.217,115.219,115.208,115.208,285000006.0
2006-01-20 14:57:00,115.22,115.226,115.219,115.226,63000000.0
2006-01-20 14:58:00,115.222,115.222,115.21,115.21,278400000.0
2006-01-20 14:59:00,115.219,115.219,115.216,115.216,65900000.0
2006-01-20 15:00:00,115.223,115.236,115.217,115.217,394100005.0
2006-01-20 15:01:00,115.231,115.248,115.231,115.248,172700000.0
2006-01-20 15:02:00,115.246,115.246,115.233,115.233,194599995.0
2006-01-20 15:03:00,115.24,115.25,115.24,115.243,185400003.0
2006-01-20 15:04:00,115.248,115.252,115.242,115.242,195200002.0
2006-01-20 15:05:00,115.247,115.253,115.246,115.253,160299999.0
2006-01-20 15:06:00,115.246,115.246,115.238,115.238,147799998.0
2006-01-20 15:07:00,115.222,115.235,115.222,115.235,328300004.0
2006-01-20 15:08:00,115.237,115.244,115.232,115.244,152100003.0
2006-01-20 15:09:00,115.243,115.243,115.233,115.237,29300000.0
2006-01-20 15:10:00,115.23,115.233,115.224,115.233,89499998.0
2006-01-20 15:11:00,115.235,115.242,115.227,115.227,369599999.0
2006-01-20 15:12:00,115.238,115.243,115.238,115.239,150900003.0
2006-01-20 15:13:00,115.241,115.241,115.22,115.22,315400002.0
2006-01-20 15:14:00,115.222,115.267,115.222,115.267,168100000.0
2006-01-20 15:15:00,115.264,115.267,115.263,115.266,183799998.0
2006-01-20 15:16:00,115.269,115.271,115.263,115.263,214900002.0
2006-01-20 15:17:00,115.27,115.274,115.266,115.267,278300000.0
2006-01-20 15:18:00,115.27,115.27,115.259,115.259,216100006.0
2006-01-20 15:19:00,115.256,115.261,115.244,115.258,294599998.0
2006-01-20 15:20:00,115.272,115.283,115.262,115.283,347800001.0
2006-01-20 15:21:00,115.293,115.314,115.293,115.311,299299998.0
2006-01-20 15:22:00,115.321,115.346,115.321,115.346,100099998.0
2006-01-20 15:23:00,115.355,115.377,115.349,115.349,410400003.0
2006-01-20 15:24:00,115.35,115.35,115.329,115.33,327799994.0
2006-01-20 15:25:00,115.335,115.349,115.335,115.346,121200002.0
2006-01-20 15:26:00,115.343,115.343,115.329,115.336,172499997.0
2006-01-20 15:27:00,115.337,115.341,115.331,115.337,256499997.0
2006-01-20 15:28:00,115.345,115.345,115.345,115.345,93500000.0
2006-01-20 15:29:00,115.336,115.336,115.33,115.336,119700003.0
2006-01-20 15:30:00,115.342,115.342,115.322,115.322,217199998.0
2006-01-20 15:31:00,115.33,115.331,115.329,115.329,131399999.0
2006-01-20 15:32:00,115.316,115.341,115.316,115.341,193900000.0
2006-01-20 15:33:00,115.348,115.355,115.348,115.348,190000003.0
2006-01-20 15:34:00,115.338,115.338,115.323,115.326,193699997.0
2006-01-20 15:35:00,115.322,115.33,115.307,115.315,249999997.0
2006-01-20 15:36:00,115.318,115.322,115.312,115.319,162399999.0
2006-01-20 15:37:00,115.311,115.311,115.287,115.288,314699998.0
2006-01-20 15:38:00,115.29,115.291,115.284,115.288,279099999.0
2006-01-20 15:39:00,115.273,115.288,115.273,115.288,227199999.0
2006-01-20 15:40:00,115.293,115.3,115.28,115.28,285999998.0
2006-01-20 15:41:00,115.258,115.258,115.228,115.23,203399998.0
2006-01-20 15:42:00,115.223,115.223,115.203,115.215,252400004.0
2006-01-20 15:43:00,115.221,115.221,115.205,115.214,330299999.0
2006-01-20 15:44:00,115.196,115.196,115.168,115.168,269299993.0
2006-01-20 15:45:00,115.159,115.16,115.14,115.154,371199999.0
2006-01-20 15:46:00,115.146,115.146,115.09,115.096,258000000.0
2006-01-20 15:47:00,115.095,115.116,115.091,115.105,155500002.0
2006-01-20 15:48:00,115.114,115.114,115.096,115.101,237799997.0
2006-01-20 15:49:00,115.096,115.121,115.096,115.121,216400003.0
2006-01-20 15:50:00,115.124,115.124,115.1,115.108,438899996.0
2006-01-20 15:51:00,115.113,115.114,115.099,115.1,275299992.0
2006-01-20 15:52:00,115.097,115.108,115.097,115.108,192299998.0
2006-01-20 15:53:00,115.107,115.121,115.105,115.105,278700000.0
2006-01-20 15:54:00,115.11,115.11,115.081,115.081,66199999.0
2006-01-20 15:55:00,115.079,115.086,115.074,115.075,171700002.0
2006-01-20 15:56:00,115.071,115.076,115.06,115.068,322900004.0
2006-01-20 15:57:00,115.042,115.042,115.032,115.033,201900005.0
2006-01-20 15:58:00,115.025,115.038,115.02,115.033,278700004.0
2006-01-20 15:59:00,115.034,115.035,115.02,115.03,228699997.0
2006-01-20 16:00:00,115.032,115.053,115.023,115.053,266500006.0
2006-01-20 16:01:00,115.048,115.061,115.035,115.035,254100002.0
2006-01-20 16:02:00,115.027,115.033,115.009,115.009,111100002.0
2006-01-20 16:03:00,115.015,115.023,115.015,115.017,128799998.0
2006-01-20 16:04:00,114.989,115.002,114.961,114.961,339000006.0
2006-01-20 16:05:00,114.965,114.996,114.965,114.986,309500002.0
2006-01-20 16:06:00,114.992,115.005,114.992,115.005,150299999.0
2006-01-20 16:07:00,115.028,115.042,115.028,115.042,60300000.0
2006-01-20 16:08:00,115.058,115.058,115.034,115.034,170200001.0
2006-01-20 16:09:00,115.05,115.057,115.032,115.032,211099996.0
2006-01-20 16:10:00,115.031,115.031,115.007,115.007,292400006.0
2006-01-20 16:11:00,115.011,115.023,115.007,115.023,188800005.0
2006-01-20 16:12:00,115.028,115.028,115.01,115.025,200100003.0
2006-01-20 16:13:00,115.036,115.036,115.019,115.028,162099998.0
2006-01-20 16:14:00,115.029,115.029,115.012,115.016,238600001.0
2006-01-20 16:15:00,115.018,115.035,115.018,115.035,227800004.0
2006-01-20 16:16:00,115.027,115.031,115.009,115.031,348700000.0
2006-01-20 16:17:00,115.026,115.026,115.008,115.015,248400000.0
2006-01-20 16:18:00,115.017,115.018,115.008,115.018,258100001.0
2006-01-20 16:19:00,115.042,115.073,115.042,115.054,128700004.0
2006-01-20 16:20:00,115.053,115.053,115.04,115.04,305600002.0
2006-01-20 16:21:00,115.04,115.04,115.017,115.031,325300003.0
2006-01-20 16:22:00,115.04,115.046,114.985,114.985,206300004.0
2006-01-20 16:23:00,114.987,114.996,114.97,114.996,246800005.0
2006-01-20 16:24:00,114.992,114.998,114.97,114.97,172199998.0
2006-01-20 16:25:00,114.969,114.969,114.959,114.965,344200001.0
2006-01-20 16:26:00,114.957,114.985,114.957,114.985,268599998.0
2006-01-20 16:27:00,114.99,114.992,114.99,114.992,101100002.0
2006-01-20 16:28:00,115.015,115.031,115.013,115.013,170999999.0
2006-01-20 16:29:00,115.012,115.021,115.006,115.006,272099998.0
2006-01-20 16:30:00,115.005,115.019,115.0,115.011,150700002.0
2006-01-20 16:31:00,115.01,115.02,115.009,115.02,139500001.0
2006-01-20 16:32:00,115.027,115.044,115.023,115.033,272700004.0
2006-01-20 16:33:00,115.026,115.026,115.015,115.015,144400003.0
2006-01-20 16:34:00,115.018,115.038,115.018,115.031,104400002.0
2006-01-20 16:35:00,115.033,115.033,115.02,115.027,184499996.0
2006-01-20 16:36:00,115.037,115.048,115.035,115.035,317200006.0
2006-01-20 16:37:00,115.027,115.039,115.027,115.032,303399999.0
2006-01-20 16:38:00,115.033,115.047,115.028,115.045,205599997.0
2006-01-20 16:39:00,115.04,115.04,115.015,115.03,390199998.0
2006-01-20 16:40:00,115.049,115.076,115.048,115.076,304200003.0
2006-01-20 16:41:00,115.09,115.092,115.081,115.087,249899997.0
2006-01-20 16:42:00,115.078,115.078,115.064,115.073,257500002.0
2006-01-20 16:43:00,115.068,115.068,115.056,115.057,157100004.0
2006-01-20 16:44:00,115.052,115.088,115.052,115.085,309299998.0
2006-01-20 16:45:00,115.084,115.084,115.071,115.08,309200001.0
2006-01-20 16:46:00,115.076,115.082,115.068,115.068,431999999.0
2006-01-20 16:47:00,115.079,115.079,115.044,115.062,247899997.0
2006-01-20 16:48:00,115.072,115.091,115.066,115.088,214800000.0
2006-01-20 16:49:00,115.1,115.145,115.1,115.142,303300006.0
2006-01-20 16:50:00,115.164,115.199,115.164,115.174,43000001.0
2006-01-20 16:51:00,115.169,115.169,115.141,115.162,224600003.0
2006-01-20 16:52:00,115.15,115.15,115.128,115.134,197699996.0
2006-01-20 16:53:00,115.132,115.136,115.13,115.134,243999998.0
2006-01-20 16:54:00,115.132,115.138,115.123,115.135,137600000.0
2006-01-20 16:55:00,115.123,115.124,115.116,115.124,357799999.0
2006-01-20 16:56:00,115.122,115.122,115.098,115.098,188400000.0
2006-01-20 16:57:00,115.113,115.136,115.113,115.135,187600004.0
2006-01-20 16:58:00,115.143,115.194,115.143,115.185,349300004.0
2006-01-20 16:59:00,115.189,115.205,115.185,115.205,263799999.0
2006-01-20 17:00:00,115.198,115.198,115.131,115.131,273699999.0
2006-01-20 17:01:00,115.12,115.138,115.11,115.112,313600007.0
2006-01-20 17:02:00,115.12,115.125,115.107,115.115,308300000.0
2006-01-20 17:03:00,115.108,115.138,115.108,115.116,459100000.0
2006-01-20 17:04:00,115.118,115.121,115.109,115.121,273900001.0
2006-01-20 17:05:00,115.126,115.131,115.104,115.107,287599994.0
2006-01-20 17:06:00,115.114,115.14,115.114,115.14,455599997.0
2006-01-20 17:07:00,115.136,115.148,115.129,115.148,225999999.0
2006-01-20 17:08:00,115.143,115.143,115.129,115.137,220399996.0
2006-01-20 17:09:00,115.139,115.149,115.136,115.14,211500002.0
2006-01-20 17:10:00,115.142,115.149,115.129,115.149,356100002.0
2006-01-20 17:11:00,115.148,115.155,115.146,115.155,171799999.0
2006-01-20 17:12:00,115.168,115.192,115.168,115.174,272899998.0
2006-01-20 17:13:00,115.174,115.174,115.164,115.167,243199997.0
2006-01-20 17:14:00,115.161,115.163,115.157,115.163,242000005.0
2006-01-20 17:15:00,115.166,115.166,115.153,115.165,292799996.0
2006-01-20 17:16:00,115.158,115.158,115.14,115.14,139099997.0
2006-01-20 17:17:00,115.136,115.139,115.134,115.136,135600000.0
2006-01-20 17:18:00,115.132,115.135,115.132,115.135,38000000.0
2006-01-20 17:19:00,115.137,115.151,115.133,115.133,392700000.0
2006-01-20 17:20:00,115.137,115.15,115.137,115.14,273099999.0
2006-01-20 17:21:00,115.138,115.138,115.118,115.127,274600000.0
2006-01-20 17:22:00,115.13,115.13,115.12,115.123,245099994.0
2006-01-20 17:23:00,115.111,115.118,115.102,115.102,187199999.0
2006-01-20 17:24:00,115.112,115.134,115.112,115.13,214200001.0
2006-01-20 17:25:00,115.143,115.17,115.143,115.17,93699999.0
2006-01-20 17:26:00,115.16,115.16,115.15,115.15,143400000.0
2006-01-20 17:27:00,115.145,115.145,115.132,115.132,137699995.0
2006-01-20 17:28:00,115.141,115.15,115.138,115.147,107299999.0
2006-01-20 17:29:00,115.142,115.154,115.142,115.153,329700002.0
2006-01-20 17:30:00,115.151,115.152,115.145,115.148,229300003.0
2006-01-20 17:31:00,115.155,115.168,115.155,115.168,103299999.0
2006-01-20 17:32:00,115.171,115.171,115.15,115.158,140899999.0
2006-01-20 17:33:00,115.148,115.158,115.144,115.148,243200000.0
2006-01-20 17:34:00,115.138,115.151,115.137,115.15,241999999.0
2006-01-20 17:35:00,115.155,115.155,115.148,115.148,307599993.0
2006-01-20 17:36:00,115.153,115.17,115.148,115.157,288200001.0
2006-01-20 17:37:00,115.159,115.173,115.159,115.171,358999991.0
2006-01-20 17:38:00,115.171,115.189,115.163,115.189,212100004.0
2006-01-20 17:39:00,115.194,115.216,115.194,115.207,129900000.0
2006-01-20 17:40:00,115.205,115.205,115.178,115.184,338299999.0
2006-01-20 17:41:00,115.185,115.244,115.185,115.244,238900006.0
2006-01-20 17:42:00,115.276,115.333,115.276,115.333,21600000.0
2006-01-20 17:43:00,115.361,115.369,115.31,115.31,256300004.0
2006-01-20 17:44:00,115.317,115.323,115.314,115.317,176900001.0
2006-01-20 17:45:00,115.338,115.432,115.338,115.427,384300000.0
2006-01-20 17:46:00,115.435,115.456,115.435,115.436,187700002.0
2006-01-20 17:47:00,115.423,115.43,115.412,115.412,334399998.0
2006-01-20 17:48:00,115.409,115.414,115.407,115.414,292400000.0
2006-01-20 17:49:00,115.412,115.429,115.4,115.4,381600004.0
2006-01-20 17:50:00,115.395,115.395,115.383,115.383,335600000.0
2006-01-20 17:51:00,115.376,115.378,115.359,115.359,337900000.0
2006-01-20 17:52:00,115.358,115.358,115.32,115.32,162100004.0
2006-01-20 17:53:00,115.327,115.33,115.31,115.315,385099994.0
2006-01-20 17:54:00,115.33,115.357,115.33,115.355,140099997.0
2006-01-20 17:55:00,115.36,115.377,115.352,115.352,240900005.0
2006-01-20 17:56:00,115.34,115.36,115.332,115.35,305800002.0
2006-01-20 17:57:00,115.345,115.345,115.32,115.32,281999999.0
2006-01-20 17:58:00,115.312,115.331,115.303,115.321,176100004.0
2006-01-20 17:59:00,115.328,115.329,115.293,115.299,303700000.0
2006-01-20 18:00:00,115.31,115.368,115.31,115.365,244300000.0
2006-01-20 18:01:00,115.357,115.357,115.326,115.326,1778500007.0
2006-01-20 18:02:00,115.41,115.41,115.39,115.4,2111199992.0
2006-01-20 18:03:00,115.39,115.39,115.36,115.36,2111199992.0
2006-01-20 18:04:00,115.35,115.37,115.34,115.35,2111199992.0
2006-01-20 18:05:00,115.36,115.36,115.34,115.34,2111199992.0
2006-01-20 18:06:00,115.33,115.33,115.27,115.28,2111199992.0
2006-01-20 18:07:00,115.27,115.29,115.26,115.28,2111199992.0
2006-01-20 18:08:00,115.29,115.35,115.29,115.33,2111199992.0
2006-01-20 18:09:00,115.34,115.34,115.32,115.32,2111199992.0
2006-01-20 18:10:00,115.3,115.3,115.3,115.3,2111199992.0
2006-01-20 18:11:00,115.309,115.358,115.309,115.358,2111199992.0
2006-01-20 18:12:00,115.36,115.371,115.337,115.34,1959700005.0
2006-01-20 18:13:00,115.36,115.38,115.34,115.34,2071100010.0
2006-01-20 18:15:00,115.33,115.33,115.3,115.3,2071100010.0
2006-01-20 18:16:00,115.29,115.3,115.29,115.3,2071100010.0
2006-01-20 18:17:00,115.29,115.33,115.29,115.32,2071100010.0
2006-01-20 18:18:00,115.343,115.343,115.33,115.338,2071100010.0
2006-01-20 18:19:00,115.33,115.33,115.32,115.33,1838699998.0
2006-01-20 18:20:00,115.34,115.34,115.34,115.34,1838699998.0
2006-01-20 18:21:00,115.35,115.37,115.35,115.36,1838699998.0
2006-01-20 18:22:00,115.37,115.37,115.34,115.34,1838699998.0
2006-01-20 18:23:00,115.33,115.34,115.33,115.34,1838699998.0
2006-01-20 18:24:00,115.33,115.33,115.3,115.32,1838699998.0
2006-01-20 18:25:00,115.3,115.3,115.28,115.28,1838699998.0
2006-01-20 18:26:00,115.361,115.399,115.361,115.376,1838699998.0
2006-01-20 18:27:00,115.377,115.408,115.373,115.402,1800799998.0
2006-01-20 18:29:00,115.29,115.3,115.29,115.3,1300299994.0
2006-01-20 18:30:00,115.388,115.395,115.381,115.387,1300299994.0
2006-01-20 18:32:00,115.33,115.36,115.32,115.36,1986100006.0
2006-01-20 18:35:00,115.37,115.38,115.36,115.36,1986100006.0
2006-01-20 18:36:00,115.386,115.386,115.357,115.366,1986100006.0
2006-01-20 18:37:00,115.355,115.355,115.337,115.337,1285799992.0
2006-01-20 18:38:00,115.331,115.347,115.315,115.315,1194100001.0
2006-01-20 18:39:00,115.324,115.373,115.324,115.373,802200003.0
2006-01-20 18:40:00,115.376,115.385,115.367,115.376,1395000003.0
2006-01-20 18:41:00,115.376,115.385,115.372,115.385,1572000007.0
2006-01-20 18:42:00,115.383,115.394,115.38,115.38,1799800000.0
2006-01-20 18:43:00,115.377,115.388,115.364,115.388,1181099999.0
2006-01-20 18:44:00,115.396,115.411,115.394,115.397,804400005.0
2006-01-20 18:45:00,115.398,115.412,115.398,115.406,1953700014.0
2006-01-20 18:46:00,115.412,115.435,115.412,115.418,2013200003.0
2006-01-20 18:47:00,115.419,115.434,115.419,115.433,523500009.0
2006-01-20 18:48:00,115.429,115.429,115.416,115.428,962099999.0
2006-01-20 18:49:00,115.427,115.432,115.42,115.42,1335399992.0
2006-01-20 18:50:00,115.419,115.419,115.392,115.397,1725100010.0
2006-01-20 18:51:00,115.398,115.419,115.394,115.419,1513600016.0
2006-01-20 18:52:00,115.431,115.435,115.423,115.423,1894300011.0
2006-01-20 18:53:00,115.422,115.422,115.395,115.399,1683799990.0
2006-01-20 18:54:00,115.39,115.39,115.38,115.38,1881400003.0
2006-01-20 18:55:00,115.394,115.417,115.394,115.417,1881400003.0
2006-01-20 18:56:00,115.418,115.428,115.399,115.399,356999995.0
2006-01-20 18:57:00,115.395,115.4,115.379,115.4,937799994.0
2006-01-20 18:58:00,115.405,115.408,115.393,115.393,1268299997.0
2006-01-20 18:59:00,115.391,115.408,115.386,115.386,1945700000.0
2006-01-20 19:00:00,115.389,115.395,115.38,115.38,821500004.0
2006-01-20 19:01:00,115.389,115.401,115.388,115.393,711899989.0
2006-01-20 19:02:00,115.396,115.407,115.395,115.395,636199991.0
2006-01-20 19:03:00,115.386,115.389,115.344,115.344,1537900002.0
2006-01-20 19:04:00,115.337,115.351,115.335,115.347,968899998.0
2006-01-20 19:05:00,115.342,115.342,115.325,115.325,745900002.0
2006-01-20 19:06:00,115.315,115.315,115.247,115.247,1515899986.0
2006-01-20 19:07:00,115.38,115.38,115.35,115.36,1664400006.0
2006-01-20 19:08:00,115.289,115.323,115.289,115.318,1664400006.0
2006-01-20 19:09:00,115.315,115.316,115.303,115.303,966399996.0
2006-01-20 19:10:00,115.312,115.322,115.309,115.312,969099999.0
2006-01-20 19:11:00,115.315,115.318,115.31,115.312,514800004.0
2006-01-20 19:12:00,115.314,115.347,115.314,115.347,835900000.0
2006-01-20 19:13:00,115.348,115.354,115.332,115.332,564900004.0
2006-01-20 19:14:00,115.328,115.343,115.327,115.335,963999993.0
2006-01-20 19:15:00,115.334,115.334,115.297,115.297,1933600002.0
2006-01-20 19:16:00,115.297,115.309,115.287,115.289,683200003.0
2006-01-20 19:17:00,115.29,115.31,115.29,115.31,1082400001.0
2006-01-20 19:18:00,115.308,115.315,115.305,115.311,941500002.0
2006-01-20 19:19:00,115.313,115.32,115.304,115.315,1641500025.0
2006-01-20 19:20:00,115.316,115.327,115.316,115.32,929899999.0
2006-01-20 19:21:00,115.322,115.346,115.322,115.341,1535499990.0
2006-01-20 19:22:00,115.342,115.343,115.329,115.335,906000011.0
2006-01-20 19:23:00,115.35,115.36,115.35,115.35,1578199999.0
2006-01-20 19:24:00,115.321,115.321,115.295,115.299,1578199999.0
2006-01-20 19:25:00,115.292,115.301,115.283,115.283,1191999998.0
2006-01-20 19:26:00,115.33,115.34,115.33,115.34,1708999998.0
2006-01-20 19:27:00,115.277,115.293,115.277,115.293,1708999998.0
2006-01-20 19:28:00,115.289,115.309,115.289,115.297,1170200009.0
2006-01-20 19:29:00,115.298,115.301,115.287,115.295,549700002.0
2006-01-20 19:30:00,115.294,115.312,115.294,115.312,1027899998.0
2006-01-20 19:31:00,115.315,115.315,115.305,115.307,1656800004.0
2006-01-20 19:32:00,115.313,115.352,115.313,115.352,1752199985.0
2006-01-20 19:33:00,115.357,115.37,115.357,115.359,1214500002.0
2006-01-20 19:34:00,115.356,115.364,115.352,115.356,1440499995.0
2006-01-20 19:35:00,115.357,115.363,115.353,115.357,1426800006.0
2006-01-20 19:36:00,115.345,115.361,115.345,115.355,546300001.0
2006-01-20 19:37:00,115.35,115.355,115.35,115.353,234200002.0
2006-01-20 19:38:00,115.357,115.389,115.357,115.381,1057699996.0
2006-01-20 19:39:00,115.39,115.409,115.386,115.405,1135999994.0
2006-01-20 19:40:00,115.403,115.403,115.382,115.385,913400005.0
2006-01-20 19:41:00,115.377,115.383,115.364,115.368,1280199990.0
2006-01-20 19:42:00,115.365,115.368,115.36,115.365,933100002.0
2006-01-20 19:43:00,115.367,115.371,115.364,115.365,543800001.0
2006-01-20 19:44:00,115.366,115.375,115.366,115.366,1117100005.0
2006-01-20 19:45:00,115.367,115.387,115.367,115.387,653899995.0
2006-01-20 19:46:00,115.387,115.387,115.372,115.372,1182000004.0
2006-01-20 19:47:00,115.37,115.377,115.367,115.372,641100007.0
2006-01-20 19:48:00,115.365,115.375,115.363,115.367,1658699991.0
2006-01-20 19:49:00,115.364,115.373,115.362,115.373,713799994.0
2006-01-20 19:50:00,115.375,115.379,115.363,115.371,998999993.0
2006-01-20 19:51:00,115.374,115.392,115.374,115.392,725900000.0
2006-01-20 19:52:00,115.395,115.398,115.39,115.392,833800005.0
2006-01-20 19:53:00,115.397,115.398,115.39,115.395,1313099997.0
2006-01-20 19:54:00,115.392,115.392,115.366,115.366,1524999995.0
2006-01-20 19:55:00,115.359,115.367,115.351,115.363,409999992.0
2006-01-20 19:56:00,115.367,115.373,115.363,115.367,732399995.0
2006-01-20 19:57:00,115.363,115.363,115.345,115.355,552499996.0
2006-01-20 19:58:00,115.358,115.364,115.356,115.362,1295800001.0
2006-01-20 19:59:00,115.367,115.374,115.364,115.366,660600001.0
2006-01-20 20:00:00,115.368,115.38,115.366,115.366,383000004.0
2006-01-20 20:01:00,115.365,115.373,115.36,115.373,605099988.0
2006-01-20 20:02:00,115.37,115.375,115.37,115.375,1331399999.0
2006-01-20 20:03:00,115.375,115.382,115.367,115.375,738400003.0
2006-01-20 20:04:00,115.377,115.393,115.37,115.393,658099996.0
2006-01-20 20:05:00,115.39,115.402,115.39,115.402,933800008.0
2006-01-20 20:06:00,115.397,115.399,115.38,115.38,1493700013.0
2006-01-20 20:07:00,115.367,115.367,115.35,115.35,902999992.0
2006-01-20 20:08:00,115.34,115.345,115.34,115.345,859700004.0
2006-01-20 20:09:00,115.341,115.348,115.332,115.348,1155399997.0
2006-01-20 20:10:00,115.355,115.355,115.35,115.35,1082500008.0
2006-01-20 20:11:00,115.35,115.359,115.346,115.355,2059800000.0
2006-01-20 20:12:00,115.26,115.3,115.26,115.3,795899998.0
2006-01-20 20:13:00,115.35,115.357,115.347,115.352,795899998.0
2006-01-20 20:14:00,115.355,115.355,115.341,115.35,1021700004.0
2006-01-20 20:15:00,115.35,115.357,115.34,115.353,1464099993.0
2006-01-20 20:16:00,115.357,115.369,115.357,115.365,1071700004.0
2006-01-20 20:17:00,115.362,115.362,115.345,115.345,833799993.0
2006-01-20 20:18:00,115.349,115.357,115.348,115.348,243000005.0
2006-01-20 20:19:00,115.345,115.352,115.337,115.352,942800005.0
2006-01-20 20:20:00,115.352,115.37,115.352,115.368,641200000.0
2006-01-20 20:21:00,115.37,115.371,115.36,115.36,1296600006.0
2006-01-20 20:22:00,115.36,115.366,115.354,115.358,1135099995.0
2006-01-20 20:23:00,115.345,115.356,115.344,115.348,710899998.0
2006-01-20 20:24:00,115.341,115.341,115.309,115.309,680000006.0
2006-01-20 20:25:00,115.317,115.333,115.315,115.32,1183800000.0
2006-01-20 20:26:00,115.32,115.328,115.317,115.328,1039500000.0
2006-01-20 20:27:00,115.328,115.328,115.314,115.321,1206500008.0
2006-01-20 20:28:00,115.25,115.26,115.24,115.25,2066200002.0
2006-01-20 20:29:00,115.24,115.25,115.24,115.24,2066200002.0
2006-01-20 20:30:00,115.22,115.24,115.22,115.22,2066200002.0
2006-01-20 20:31:00,115.332,115.332,115.316,115.316,2066200002.0
2006-01-20 20:32:00,115.317,115.324,115.314,115.324,1946699999.0
2006-01-20 20:33:00,115.329,115.35,115.329,115.343,678900007.0
2006-01-20 20:34:00,115.347,115.353,115.344,115.353,511099988.0
2006-01-20 20:35:00,115.357,115.363,115.354,115.356,423200001.0
2006-01-20 20:36:00,115.357,115.362,115.357,115.362,620000004.0
2006-01-20 20:37:00,115.363,115.363,115.352,115.363,271100000.0
2006-01-20 20:38:00,115.368,115.383,115.368,115.37,1014100008.0
2006-01-20 20:39:00,115.365,115.372,115.352,115.372,1099900013.0
2006-01-20 20:40:00,115.28,115.29,115.28,115.29,1155800008.0
2006-01-20 20:41:00,115.345,115.352,115.335,115.352,1155800008.0
2006-01-20 20:42:00,115.354,115.38,115.354,115.37,1113399999.0
2006-01-20 20:43:00,115.37,115.383,115.368,115.383,1221200002.0
2006-01-20 20:44:00,115.387,115.393,115.382,115.393,1880999986.0
2006-01-20 20:45:00,115.391,115.391,115.371,115.372,1160200005.0
2006-01-20 20:46:00,115.372,115.373,115.357,115.373,1440199994.0
2006-01-20 20:47:00,115.374,115.374,115.362,115.366,1822899996.0
2006-01-20 20:48:00,115.361,115.361,115.299,115.299,1376799999.0
2006-01-20 20:49:00,115.29,115.3,115.271,115.287,1330500010.0
2006-01-20 20:50:00,115.289,115.294,115.281,115.282,1715200010.0
2006-01-20 20:51:00,115.278,115.28,115.27,115.272,627800008.0
2006-01-20 20:52:00,115.273,115.276,115.264,115.27,175500003.0
2006-01-20 20:53:00,115.285,115.291,115.278,115.278,1506299999.0
2006-01-20 20:54:00,115.275,115.278,115.273,115.277,688800012.0
2006-01-20 20:55:00,115.279,115.284,115.272,115.272,1984800001.0
2006-01-20 20:56:00,115.276,115.284,115.273,115.284,539800000.0
2006-01-20 20:57:00,115.282,115.282,115.264,115.267,1684699999.0
2006-01-20 21:00:00,115.31,115.31,115.276,115.276,1968499998.0
2006-01-20 21:01:00,115.271,115.271,115.243,115.244,1063899993.0
2006-01-20 21:02:00,115.238,115.243,115.228,115.235,595400005.0
2006-01-20 21:03:00,115.242,115.283,115.242,115.26,1134900001.0
2006-01-20 21:04:00,115.258,115.261,115.225,115.225,430199997.0
2006-01-20 21:05:00,115.22,115.247,115.21,115.247,867400000.0
2006-01-20 21:06:00,115.246,115.298,115.246,115.277,1014999990.0
2006-01-20 21:07:00,115.283,115.3,115.268,115.269,1324000006.0
2006-01-20 21:08:00,115.262,115.265,115.248,115.26,444599997.0
2006-01-20 21:09:00,115.248,115.248,115.229,115.235,436700004.0
2006-01-20 21:10:00,115.245,115.265,115.244,115.26,399500000.0
2006-01-20 21:11:00,115.259,115.259,115.252,115.252,142599999.0
2006-01-20 21:12:00,115.259,115.278,115.259,115.276,371000006.0
2006-01-20 21:13:00,115.275,115.292,115.275,115.28,714300004.0
2006-01-20 21:14:00,115.28,115.28,115.261,115.277,1416600009.0
2006-01-20 21:15:00,115.274,115.28,115.263,115.268,1287499999.0
2006-01-20 21:16:00,115.257,115.265,115.243,115.256,1040700003.0
2006-01-20 21:17:00,115.253,115.264,115.242,115.262,1732900015.0
2006-01-20 21:18:00,115.277,115.307,115.277,115.298,1284899988.0
2006-01-20 21:19:00,115.302,115.32,115.302,115.314,1010900007.0
2006-01-20 21:20:00,115.315,115.317,115.307,115.315,837699993.0
2006-01-20 21:21:00,115.315,115.317,115.307,115.31,1199600008.0
2006-01-20 21:22:00,115.308,115.31,115.288,115.291,1601100003.0
2006-01-20 21:23:00,115.286,115.289,115.256,115.273,1080799998.0
2006-01-20 21:24:00,115.272,115.272,115.247,115.25,1674100017.0
2006-01-20 21:25:00,115.252,115.252,115.239,115.252,1499400005.0
2006-01-20 21:26:00,115.25,115.255,115.247,115.25,993400003.0
2006-01-20 21:27:00,115.246,115.248,115.226,115.236,761100000.0
2006-01-20 21:28:00,115.234,115.248,115.234,115.242,372800005.0
2006-01-20 21:29:00,115.242,115.242,115.23,115.235,927499991.0
2006-01-20 21:30:00,115.237,115.237,115.223,115.223,792200001.0
2006-01-20 21:31:00,115.222,115.241,115.222,115.241,288499997.0
2006-01-20 21:32:00,115.247,115.261,115.247,115.258,686800002.0
2006-01-20 21:33:00,115.257,115.263,115.257,115.26,542400007.0
2006-01-20 21:34:00,115.258,115.263,115.251,115.254,436999995.0
2006-01-20 21:35:00,115.26,115.263,115.25,115.25,316700008.0
2006-01-20 21:36:00,115.25,115.255,115.248,115.248,537300000.0
2006-01-20 21:37:00,115.253,115.27,115.253,115.267,454899997.0
2006-01-20 21:38:00,115.267,115.267,115.254,115.254,179300002.0
2006-01-20 21:39:00,115.263,115.281,115.263,115.281,619399997.0
2006-01-20 21:40:00,115.285,115.294,115.278,115.28,1093600003.0
2006-01-20 21:41:00,115.277,115.278,115.27,115.27,717200001.0
2006-01-20 21:42:00,115.274,115.286,115.271,115.277,823800001.0
2006-01-20 21:43:00,115.27,115.27,115.255,115.261,444500003.0
2006-01-20 21:44:00,115.269,115.274,115.263,115.274,1397999990.0
2006-01-20 21:45:00,115.271,115.271,115.247,115.256,681100008.0
2006-01-20 21:46:00,115.25,115.258,115.244,115.257,730400000.0
2006-01-20 21:47:00,115.255,115.261,115.25,115.257,529200000.0
2006-01-20 21:48:00,115.262,115.273,115.262,115.263,1019399997.0
2006-01-20 21:49:00,115.263,115.273,115.245,115.246,536800006.0
2006-01-20 21:50:00,115.243,115.244,115.237,115.243,254499995.0
2006-01-20 21:51:00,115.243,115.243,115.227,115.227,454300000.0
2006-01-20 21:52:00,115.213,115.213,115.18,115.185,282200002.0
2006-01-20 21:53:00,115.187,115.21,115.187,115.204,415200003.0
2006-01-20 21:54:00,115.203,115.212,115.199,115.212,814800022.0
2006-01-20 21:55:00,115.215,115.217,115.202,115.202,150499997.0
2006-01-20 21:56:00,115.208,115.229,115.205,115.229,419700002.0
2006-01-20 21:57:00,115.232,115.232,115.218,115.218,258199997.0
2006-01-20 21:58:00,115.216,115.223,115.212,115.223,228300000.0
2006-01-20 21:59:00,115.225,115.23,115.211,115.212,341400000.0
2006-01-20 22:00:00,115.208,115.22,115.208,115.214,989999996.0
2006-01-20 22:01:00,115.216,115.231,115.214,115.226,1227300010.0
2006-01-20 22:02:00,115.22,115.223,115.211,115.22,780699997.0
2006-01-20 22:03:00,115.22,115.225,115.215,115.215,292199996.0
2006-01-20 22:04:00,115.217,115.229,115.215,115.228,717600005.0
2006-01-20 22:05:00,115.236,115.24,115.232,115.237,296900001.0
2006-01-20 22:06:00,115.236,115.24,115.236,115.24,226300006.0
2006-01-20 22:07:00,115.242,115.256,115.242,115.255,536799999.0
2006-01-20 22:08:00,115.255,115.267,115.248,115.248,293700005.0
2006-01-20 22:09:00,115.255,115.255,115.25,115.25,145300002.0
2006-01-20 22:10:00,115.25,115.258,115.25,115.256,223000002.0
2006-01-20 22:11:00,115.25,115.255,115.245,115.255,410100005.0
2006-01-20 22:12:00,115.252,115.252,115.233,115.238,258600003.0
2006-01-20 22:13:00,115.243,115.257,115.243,115.257,325900001.0
2006-01-20 22:14:00,115.26,115.271,115.26,115.264,423800010.0
2006-01-20 22:15:00,115.27,115.275,115.267,115.275,314100000.0
2006-01-20 22:16:00,115.275,115.279,115.263,115.265,609900001.0
2006-01-20 22:17:00,115.272,115.277,115.259,115.261,204999996.0
2006-01-20 22:18:00,115.26,115.262,115.249,115.258,385000001.0
2006-01-20 22:19:00,115.26,115.267,115.26,115.265,535700005.0
2006-01-20 22:20:00,115.265,115.265,115.262,115.263,200200000.0
2006-01-20 22:21:00,115.267,115.273,115.26,115.273,220799999.0
2006-01-20 22:22:00,115.277,115.282,115.277,115.277,255499994.0
2006-01-20 22:23:00,115.273,115.273,115.264,115.268,106499999.0
2006-01-20 22:24:00,115.275,115.275,115.265,115.268,331800005.0
2006-01-20 22:25:00,115.274,115.274,115.265,115.273,248099998.0
2006-01-20 22:26:00,115.268,115.271,115.259,115.262,153700000.0
2006-01-20 22:27:00,115.261,115.261,115.245,115.248,1195700003.0
2006-01-20 22:28:00,115.249,115.28,115.249,115.28,307800005.0
2006-01-20 22:29:00,115.276,115.276,115.255,115.255,247500000.0
2006-01-20 22:30:00,115.255,115.255,115.242,115.244,111100000.0
2006-01-20 22:31:00,115.25,115.258,115.249,115.255,291500004.0
2006-01-20 22:32:00,115.26,115.265,115.243,115.243,353099998.0
2006-01-20 22:33:00,115.248,115.261,115.247,115.259,632800004.0
2006-01-20 22:34:00,115.255,115.265,115.252,115.255,989800006.0
2006-01-20 22:35:00,115.263,115.271,115.263,115.269,190799996.0
2006-01-20 22:36:00,115.268,115.271,115.26,115.262,722800002.0
2006-01-20 22:37:00,115.263,115.274,115.263,115.264,259600002.0
2006-01-20 22:38:00,115.273,115.281,115.273,115.275,139700001.0
2006-01-20 22:39:00,115.275,115.282,115.273,115.273,215800001.0
2006-01-20 22:40:00,115.27,115.277,115.255,115.261,554800003.0
2006-01-20 22:41:00,115.262,115.265,115.249,115.25,242700005.0
2006-01-20 22:42:00,115.247,115.247,115.217,115.217,220500001.0
2006-01-20 22:43:00,115.211,115.232,115.209,115.225,310400001.0
2006-01-20 22:44:00,115.234,115.247,115.234,115.24,239299994.0
2006-01-20 22:45:00,115.242,115.242,115.227,115.235,352299994.0
2006-01-20 22:46:00,115.236,115.242,115.233,115.233,245900000.0
2006-01-20 22:47:00,115.242,115.242,115.229,115.234,186800002.0
2006-01-20 22:48:00,115.243,115.251,115.232,115.232,474700000.0
2006-01-20 22:49:00,115.245,115.261,115.245,115.26,295400004.0
2006-01-20 22:50:00,115.252,115.252,115.236,115.241,390400005.0
2006-01-20 22:51:00,115.249,115.25,115.242,115.243,202000000.0
2006-01-20 22:52:00,115.24,115.257,115.238,115.238,347900000.0
2006-01-20 22:53:00,115.239,115.243,115.228,115.231,456799996.0
2006-01-20 22:54:00,115.234,115.25,115.23,115.249,177099998.0
2006-01-20 22:55:00,115.252,115.252,115.242,115.247,334099995.0
2006-01-20 22:56:00,115.247,115.247,115.236,115.236,300000007.0
2006-01-20 22:57:00,115.233,115.237,115.228,115.234,394800003.0
2006-01-20 22:58:00,115.235,115.248,115.233,115.245,178400002.0
2006-01-20 22:59:00,115.23,115.235,115.22,115.225,307199998.0
2006-01-20 23:00:00,115.242,115.252,115.227,115.241,277200003.0
2006-01-20 23:01:00,115.25,115.257,115.246,115.257,79499999.0
2006-01-20 23:02:00,115.262,115.262,115.252,115.252,194799997.0
2006-01-20 23:03:00,115.247,115.267,115.247,115.259,299500002.0
2006-01-20 23:04:00,115.27,115.277,115.263,115.263,342600008.0
2006-01-20 23:05:00,115.27,115.27,115.265,115.266,221400002.0
2006-01-20 23:06:00,115.279,115.289,115.278,115.278,145100004.0
2006-01-20 23:07:00,115.285,115.296,115.273,115.284,175000000.0
2006-01-20 23:08:00,115.278,115.289,115.278,115.278,309399997.0
2006-01-20 23:09:00,115.286,115.291,115.282,115.282,35900001.0
2006-01-20 23:10:00,115.28,115.292,115.277,115.277,416300000.0
2006-01-20 23:11:00,115.273,115.284,115.265,115.274,188099998.0
2006-01-20 23:12:00,115.269,115.275,115.258,115.262,291800001.0
2006-01-20 23:13:00,115.269,115.287,115.269,115.28,119499999.0
2006-01-20 23:14:00,115.274,115.276,115.265,115.265,224100000.0
2006-01-20 23:15:00,115.266,115.28,115.266,115.276,240000002.0
2006-01-20 23:16:00,115.265,115.265,115.256,115.256,151699999.0
2006-01-20 23:17:00,115.257,115.26,115.247,115.247,231100003.0
2006-01-20 23:18:00,115.25,115.258,115.242,115.258,315699998.0
2006-01-20 23:19:00,115.259,115.268,115.257,115.258,238300001.0
2006-01-20 23:20:00,115.262,115.273,115.262,115.266,311899993.0
2006-01-20 23:21:00,115.265,115.271,115.256,115.256,335800009.0
2006-01-20 23:22:00,115.255,115.261,115.249,115.25,124999998.0
2006-01-20 23:23:00,115.26,115.272,115.26,115.262,100499998.0
2006-01-20 23:24:00,115.253,115.253,115.25,115.25,59599998.0
2006-01-20 23:25:00,115.25,115.25,115.242,115.25,255599995.0
2006-01-20 23:26:00,115.243,115.25,115.243,115.25,343900009.0
2006-01-20 23:27:00,115.247,115.25,115.242,115.25,243500003.0
2006-01-20 23:28:00,115.245,115.25,115.242,115.245,187400001.0
2006-01-20 23:29:00,115.248,115.253,115.246,115.246,202399995.0
2006-01-20 23:30:00,115.248,115.25,115.245,115.25,16500000.0
2006-01-20 23:31:00,115.25,115.25,115.243,115.25,278100004.0
2006-01-20 23:32:00,115.242,115.25,115.242,115.25,244999998.0
2006-01-20 23:33:00,115.25,115.25,115.24,115.245,202099999.0
2006-01-20 23:34:00,115.252,115.252,115.242,115.248,225300003.0
2006-01-20 23:35:00,115.25,115.252,115.242,115.242,103599998.0
2006-01-20 23:36:00,115.249,115.261,115.248,115.255,258800003.0
2006-01-20 23:37:00,115.246,115.248,115.243,115.247,73400000.0
2006-01-20 23:38:00,115.24,115.245,115.238,115.24,275000002.0
2006-01-20 23:39:00,115.245,115.25,115.236,115.244,237000002.0
2006-01-20 23:40:00,115.245,115.25,115.24,115.243,198799997.0
2006-01-20 23:41:00,115.238,115.259,115.238,115.257,125800001.0
2006-01-20 23:42:00,115.251,115.262,115.251,115.262,105100000.0
2006-01-20 23:43:00,115.257,115.266,115.253,115.257,190500000.0
2006-01-20 23:44:00,115.248,115.253,115.248,115.25,201899999.0
2006-01-20 23:45:00,115.253,115.253,115.241,115.241,258400000.0
2006-01-20 23:46:00,115.25,115.253,115.244,115.25,207300001.0
2006-01-20 23:47:00,115.246,115.255,115.246,115.25,215699999.0
2006-01-20 23:48:00,115.257,115.26,115.246,115.256,213200001.0
2006-01-20 23:49:00,115.257,115.269,115.25,115.266,228799999.0
2006-01-20 23:50:00,115.276,115.276,115.261,115.265,153400001.0
2006-01-20 23:51:00,115.262,115.274,115.262,115.265,113499999.0
2006-01-20 23:52:00,115.27,115.27,115.252,115.252,283100003.0
2006-01-20 23:53:00,115.259,115.26,115.253,115.26,210999999.0
2006-01-20 23:54:00,115.267,115.275,115.266,115.266,169500003.0
2006-01-20 23:55:00,115.272,115.278,115.268,115.277,112600001.0
2006-01-20 23:56:00,115.287,115.316,115.287,115.316,386299996.0
2006-01-20 23:57:00,115.32,115.329,115.313,115.313,334799999.0
2006-01-20 23:58:00,115.308,115.308,115.286,115.286,275700001.0
2006-01-20 23:59:00,115.295,115.295,115.285,115.285,275900002.0
2006-01-23 00:00:00,115.229,115.256,115.221,115.256,308199997.0
2006-01-23 00:01:00,115.248,115.249,115.231,115.249,99300003.0
2006-01-23 00:02:00,115.243,115.264,115.239,115.248,220599999.0
2006-01-23 00:03:00,115.248,115.25,115.232,115.238,267100003.0
2006-01-23 00:04:00,115.238,115.265,115.237,115.245,143600001.0
2006-01-23 00:05:00,115.252,115.26,115.235,115.247,262500002.0
2006-01-23 00:06:00,115.245,115.27,115.245,115.27,181700001.0
2006-01-23 00:07:00,115.271,115.271,115.256,115.263,174699997.0
2006-01-23 00:08:00,115.262,115.277,115.26,115.261,295200003.0
2006-01-23 00:09:00,115.255,115.272,115.253,115.265,320600002.0
2006-01-23 00:10:00,115.26,115.262,115.252,115.259,228199996.0
2006-01-23 00:11:00,115.261,115.262,115.25,115.259,336100002.0
2006-01-23 00:12:00,115.26,115.267,115.221,115.221,229700000.0
2006-01-23 00:13:00,115.207,115.247,115.206,115.24,194699996.0
2006-01-23 00:14:00,115.233,115.245,115.227,115.242,134999998.0
2006-01-23 00:15:00,115.24,115.24,115.224,115.233,172800003.0
2006-01-23 00:16:00,115.2,115.2,115.118,115.118,195499998.0
2006-01-23 00:17:00,115.085,115.089,115.02,115.02,211300000.0
2006-01-23 00:18:00,114.998,115.045,114.987,115.042,161299998.0
2006-01-23 00:19:00,115.025,115.065,115.021,115.029,410800001.0
2006-01-23 00:20:00,115.039,115.045,115.019,115.039,292200000.0
2006-01-23 00:21:00,115.06,115.08,115.047,115.08,154599998.0
2006-01-23 00:22:00,115.071,115.091,115.065,115.085,287499995.0
2006-01-23 00:23:00,115.068,115.074,115.033,115.033,280100003.0
2006-01-23 00:24:00,115.024,115.055,115.017,115.043,299999999.0
2006-01-23 00:25:00,115.058,115.074,115.054,115.061,308999999.0
2006-01-23 00:26:00,115.058,115.079,115.05,115.07,181899999.0
2006-01-23 00:27:00,115.052,115.065,115.04,115.049,279399999.0
2006-01-23 00:28:00,115.068,115.074,115.04,115.054,350099998.0
2006-01-23 00:29:00,115.06,115.087,115.049,115.086,221500000.0
2006-01-23 00:30:00,115.07,115.07,115.051,115.064,265000004.0
2006-01-23 00:31:00,115.07,115.073,115.052,115.069,323999998.0
2006-01-23 00:32:00,115.082,115.091,115.064,115.064,281200000.0
2006-01-23 00:33:00,115.077,115.088,115.071,115.071,232800002.0
2006-01-23 00:34:00,115.083,115.097,115.083,115.097,73199997.0
2006-01-23 00:35:00,115.125,115.135,115.087,115.12,381199999.0
2006-01-23 00:36:00,115.108,115.129,115.1,115.116,193100002.0
2006-01-23 00:37:00,115.106,115.115,115.089,115.111,130600002.0
2006-01-23 00:38:00,115.117,115.119,115.104,115.106,253600002.0
2006-01-23 00:39:00,115.109,115.111,115.094,115.111,279499998.0
2006-01-23 00:40:00,115.115,115.145,115.106,115.142,219400000.0
2006-01-23 00:41:00,115.138,115.138,115.122,115.133,95000000.0
2006-01-23 00:42:00,115.147,115.147,115.122,115.132,414000012.0
2006-01-23 00:43:00,115.127,115.13,115.123,115.128,334600001.0
2006-01-23 00:44:00,115.128,115.132,115.114,115.125,251399998.0
2006-01-23 00:45:00,115.135,115.135,115.114,115.117,211999994.0
2006-01-23 00:46:00,115.13,115.159,115.124,115.14,207800002.0
2006-01-23 00:47:00,115.123,115.153,115.123,115.148,134999999.0
2006-01-23 00:48:00,115.135,115.158,115.131,115.138,282199999.0
2006-01-23 00:49:00,115.134,115.166,115.134,115.166,307199998.0
2006-01-23 00:50:00,115.16,115.166,115.145,115.154,229700001.0
2006-01-23 00:51:00,115.146,115.18,115.146,115.161,244500002.0
2006-01-23 00:52:00,115.175,115.192,115.14,115.148,395400004.0
2006-01-23 00:53:00,115.15,115.162,115.149,115.162,240700000.0
2006-01-23 00:54:00,115.163,115.179,115.155,115.17,287200003.0
2006-01-23 00:55:00,115.16,115.181,115.154,115.178,157099998.0
2006-01-23 00:56:00,115.156,115.161,115.139,115.161,287000001.0
2006-01-23 00:57:00,115.161,115.161,115.147,115.149,293600004.0
2006-01-23 00:58:00,115.156,115.16,115.147,115.147,296700002.0
2006-01-23 00:59:00,115.142,115.157,115.138,115.147,305700003.0
2006-01-23 01:00:00,115.147,115.161,115.142,115.157,262499999.0
2006-01-23 01:01:00,115.163,115.182,115.156,115.166,317599997.0
2006-01-23 01:02:00,115.175,115.182,115.162,115.175,227299999.0
2006-01-23 01:03:00,115.17,115.187,115.15,115.185,224100001.0
2006-01-23 01:04:00,115.188,115.188,115.164,115.173,153799996.0
2006-01-23 01:05:00,115.18,115.185,115.167,115.169,297799998.0
2006-01-23 01:06:00,115.168,115.178,115.157,115.175,259999995.0
2006-01-23 01:07:00,115.166,115.176,115.16,115.169,222199999.0
2006-01-23 01:08:00,115.172,115.175,115.15,115.162,329099996.0
2006-01-23 01:09:00,115.16,115.175,115.153,115.164,125500000.0
2006-01-23 01:10:00,115.153,115.181,115.127,115.127,438200006.0
2006-01-23 01:11:00,115.147,115.154,115.119,115.122,180600002.0
2006-01-23 01:12:00,115.127,115.137,115.103,115.112,362700000.0
2006-01-23 01:13:00,115.103,115.127,115.103,115.114,153600001.0
2006-01-23 01:14:00,115.108,115.115,115.094,115.106,242600002.0
2006-01-23 01:15:00,115.103,115.107,115.1,115.101,165999998.0
2006-01-23 01:16:00,115.107,115.107,115.096,115.103,87699999.0
2006-01-23 01:17:00,115.103,115.135,115.097,115.133,234800003.0
2006-01-23 01:18:00,115.118,115.119,115.107,115.118,161100002.0
2006-01-23 01:19:00,115.101,115.117,115.093,115.099,165300000.0
2006-01-23 01:20:00,115.1,115.103,115.086,115.086,193699997.0
2006-01-23 01:21:00,115.098,115.115,115.087,115.105,326500005.0
2006-01-23 01:22:00,115.114,115.124,115.089,115.114,201200000.0
2006-01-23 01:23:00,115.13,115.135,115.102,115.102,215200001.0
2006-01-23 01:24:00,115.125,115.134,115.114,115.122,254599998.0
2006-01-23 01:25:00,115.117,115.129,115.107,115.119,203700002.0
2006-01-23 01:26:00,115.122,115.131,115.102,115.102,232699995.0
2006-01-23 01:27:00,115.137,115.137,115.108,115.122,233900006.0
2006-01-23 01:28:00,115.12,115.152,115.12,115.145,205799999.0
2006-01-23 01:29:00,115.134,115.156,115.133,115.156,380199996.0
2006-01-23 01:30:00,115.157,115.157,115.138,115.15,224100004.0
2006-01-23 01:31:00,115.153,115.178,115.146,115.178,156600003.0
2006-01-23 01:32:00,115.165,115.197,115.162,115.189,323299994.0
2006-01-23 01:33:00,115.185,115.194,115.156,115.169,108200000.0
2006-01-23 01:34:00,115.165,115.182,115.158,115.171,346700003.0
2006-01-23 01:35:00,115.17,115.199,115.166,115.182,207200001.0
2006-01-23 01:36:00,115.156,115.171,115.144,115.166,329499998.0
2006-01-23 01:37:00,115.16,115.17,115.149,115.155,201800000.0
2006-01-23 01:38:00,115.167,115.181,115.145,115.159,250000005.0
2006-01-23 01:39:00,115.176,115.199,115.176,115.19,371899997.0
2006-01-23 01:40:00,115.181,115.229,115.179,115.22,269100001.0
2006-01-23 01:41:00,115.231,115.246,115.213,115.215,233000002.0
2006-01-23 01:42:00,115.198,115.243,115.196,115.235,342199995.0
2006-01-23 01:43:00,115.223,115.241,115.214,115.219,190400004.0
2006-01-23 01:44:00,115.227,115.241,115.218,115.225,342899995.0
2006-01-23 01:45:00,115.226,115.231,115.218,115.218,74100000.0
2006-01-23 01:46:00,115.227,115.25,115.227,115.241,124200003.0
2006-01-23 01:47:00,115.235,115.241,115.194,115.194,244099999.0
2006-01-23 01:48:00,115.196,115.204,115.182,115.195,253300003.0
2006-01-23 01:49:00,115.197,115.206,115.183,115.203,108100002.0
2006-01-23 01:50:00,115.203,115.209,115.195,115.195,333100001.0
2006-01-23 01:51:00,115.202,115.216,115.195,115.197,270600002.0
2006-01-23 01:52:00,115.212,115.22,115.178,115.185,200100004.0
2006-01-23 01:53:00,115.195,115.218,115.195,115.202,242500000.0
2006-01-23 01:54:00,115.204,115.214,115.184,115.202,225000001.0
2006-01-23 01:55:00,115.202,115.209,115.185,115.208,272700000.0
2006-01-23 01:56:00,115.195,115.222,115.191,115.222,209999996.0
2006-01-23 01:57:00,115.21,115.224,115.185,115.204,167899999.0
2006-01-23 01:58:00,115.2,115.222,115.195,115.208,280800000.0
2006-01-23 01:59:00,115.193,115.215,115.172,115.173,342299995.0
2006-01-23 02:00:00,115.158,115.183,115.144,115.169,277399997.0
2006-01-23 02:01:00,115.158,115.183,115.156,115.177,153899995.0
2006-01-23 02:02:00,115.184,115.194,115.171,115.175,332400004.0
2006-01-23 02:03:00,115.163,115.19,115.153,115.182,263000007.0
2006-01-23 02:04:00,115.177,115.19,115.154,115.154,240699992.0
2006-01-23 02:05:00,115.154,115.182,115.154,115.172,270900000.0
2006-01-23 02:06:00,115.179,115.184,115.146,115.158,413500004.0
2006-01-23 02:07:00,115.177,115.19,115.158,115.165,379000002.0
2006-01-23 02:08:00,115.178,115.192,115.165,115.172,152799995.0
2006-01-23 02:09:00,115.17,115.18,115.165,115.178,233700004.0
2006-01-23 02:10:00,115.166,115.199,115.144,115.199,210799998.0
2006-01-23 02:11:00,115.215,115.226,115.192,115.21,132599996.0
2006-01-23 02:12:00,115.22,115.246,115.214,115.24,158499999.0
2006-01-23 02:13:00,115.215,115.226,115.191,115.191,321199994.0
2006-01-23 02:14:00,115.193,115.199,115.161,115.171,324799995.0
2006-01-23 02:15:00,115.165,115.191,115.164,115.178,224900002.0
2006-01-23 02:16:00,115.185,115.203,115.17,115.2,211899997.0
2006-01-23 02:17:00,115.197,115.222,115.189,115.22,294100002.0
2006-01-23 02:18:00,115.24,115.253,115.222,115.227,220499996.0
2006-01-23 02:19:00,115.238,115.258,115.234,115.242,258900000.0
2006-01-23 02:20:00,115.237,115.266,115.231,115.245,182199999.0
2006-01-23 02:21:00,115.215,115.243,115.194,115.243,233400001.0
2006-01-23 02:22:00,115.228,115.262,115.228,115.258,217099999.0
2006-01-23 02:23:00,115.238,115.264,115.238,115.252,303899994.0
2006-01-23 02:24:00,115.25,115.259,115.24,115.258,179000003.0
2006-01-23 02:25:00,115.25,115.28,115.245,115.267,260900004.0
2006-01-23 02:26:00,115.26,115.275,115.25,115.262,391399999.0
2006-01-23 02:27:00,115.26,115.265,115.247,115.25,356599995.0
2006-01-23 02:28:00,115.26,115.288,115.255,115.288,156500000.0
2006-01-23 02:29:00,115.278,115.303,115.268,115.293,233099995.0
2006-01-23 02:30:00,115.27,115.294,115.236,115.276,227199999.0
2006-01-23 02:31:00,115.27,115.292,115.265,115.28,201099999.0
2006-01-23 02:32:00,115.285,115.296,115.254,115.279,230900000.0
2006-01-23 02:33:00,115.29,115.292,115.263,115.266,239599996.0
2006-01-23 02:34:00,115.28,115.286,115.26,115.273,278499998.0
2006-01-23 02:35:00,115.272,115.276,115.251,115.265,339999999.0
2006-01-23 02:36:00,115.26,115.272,115.252,115.269,153799995.0
2006-01-23 02:37:00,115.265,115.277,115.244,115.244,173299999.0
2006-01-23 02:38:00,115.257,115.273,115.248,115.254,248700002.0
2006-01-23 02:39:00,115.24,115.262,115.229,115.24,369100001.0
2006-01-23 02:40:00,115.234,115.234,115.08,115.092,380599997.0
2006-01-23 02:41:00,115.092,115.11,115.049,115.049,274000000.0
2006-01-23 02:42:00,115.055,115.076,115.017,115.02,258100006.0
2006-01-23 02:43:00,115.04,115.114,115.034,115.098,185800000.0
2006-01-23 02:44:00,115.06,115.084,115.041,115.041,222699999.0
2006-01-23 02:45:00,115.033,115.038,114.972,114.998,334500001.0
2006-01-23 02:46:00,115.032,115.049,115.001,115.017,273699999.0
2006-01-23 02:47:00,115.041,115.071,115.027,115.07,308999999.0
2006-01-23 02:48:00,115.075,115.083,115.045,115.048,327100003.0
2006-01-23 02:49:00,115.043,115.077,115.037,115.069,221599999.0
2006-01-23 02:50:00,115.048,115.113,115.036,115.113,198200001.0
2006-01-23 02:51:00,115.103,115.107,115.082,115.091,184900000.0
2006-01-23 02:52:00,115.09,115.173,115.081,115.167,189299996.0
2006-01-23 02:53:00,115.17,115.186,115.144,115.144,144900002.0
2006-01-23 02:54:00,115.145,115.19,115.14,115.175,212999998.0
2006-01-23 02:55:00,115.185,115.196,115.168,115.175,302099997.0
2006-01-23 02:56:00,115.178,115.212,115.165,115.207,320599997.0
2006-01-23 02:57:00,115.226,115.235,115.192,115.192,186600005.0
2006-01-23 02:58:00,115.212,115.219,115.157,115.165,427300001.0
2006-01-23 02:59:00,115.17,115.178,115.109,115.117,293000002.0
2006-01-23 03:00:00,115.107,115.132,115.098,115.126,213099997.0
2006-01-23 03:01:00,115.126,115.148,115.12,115.148,222000003.0
2006-01-23 03:02:00,115.127,115.174,115.122,115.168,289499999.0
2006-01-23 03:03:00,115.172,115.18,115.114,115.119,274499999.0
2006-01-23 03:04:00,115.128,115.152,115.107,115.139,228700003.0
2006-01-23 03:05:00,115.147,115.16,115.121,115.127,271499996.0
2006-01-23 03:06:00,115.138,115.138,115.096,115.107,150500000.0
2006-01-23 03:07:00,115.122,115.125,115.096,115.114,253599998.0
2006-01-23 03:08:00,115.12,115.13,115.091,115.104,209200002.0
2006-01-23 03:09:00,115.107,115.12,115.045,115.053,267400006.0
2006-01-23 03:10:00,115.03,115.057,115.026,115.03,192100000.0
2006-01-23 03:11:00,115.035,115.045,114.996,115.003,364200003.0
2006-01-23 03:12:00,115.007,115.02,114.983,114.989,258100002.0
2006-01-23 03:13:00,114.982,115.002,114.969,114.986,333399998.0
2006-01-23 03:14:00,114.978,115.011,114.961,115.005,186200000.0
2006-01-23 03:15:00,114.947,114.981,114.913,114.917,225999997.0
2006-01-23 03:16:00,114.88,114.918,114.869,114.914,259499997.0
2006-01-23 03:17:00,114.881,114.915,114.849,114.849,391400004.0
2006-01-23 03:18:00,114.775,114.789,114.691,114.691,177400000.0
2006-01-23 03:19:00,114.695,114.751,114.685,114.751,181100002.0
2006-01-23 03:20:00,114.772,114.772,114.697,114.724,430499997.0
2006-01-23 03:21:00,114.752,114.776,114.723,114.776,296900005.0
2006-01-23 03:22:00,114.776,114.792,114.745,114.747,470900003.0
2006-01-23 03:23:00,114.75,114.758,114.717,114.745,247799992.0
2006-01-23 03:24:00,114.75,114.836,114.75,114.835,371800002.0
2006-01-23 03:25:00,114.848,114.848,114.775,114.775,260300004.0
2006-01-23 03:26:00,114.802,114.81,114.738,114.74,224699995.0
2006-01-23 03:27:00,114.76,114.763,114.729,114.74,205000002.0
2006-01-23 03:28:00,114.735,114.767,114.725,114.76,136200002.0
2006-01-23 03:29:00,114.777,114.791,114.748,114.78,188500002.0
2006-01-23 03:30:00,114.762,114.811,114.762,114.8,319200005.0
2006-01-23 03:31:00,114.812,114.816,114.778,114.792,234800007.0
2006-01-23 03:32:00,114.783,114.824,114.781,114.787,246999999.0
2006-01-23 03:33:00,114.788,114.844,114.779,114.834,363399994.0
2006-01-23 03:34:00,114.845,114.851,114.773,114.826,342800000.0
2006-01-23 03:35:00,114.82,114.842,114.809,114.828,435200013.0
2006-01-23 03:36:00,114.812,114.83,114.772,114.78,63599998.0
2006-01-23 03:37:00,114.785,114.793,114.758,114.768,332300004.0
2006-01-23 03:38:00,114.783,114.808,114.763,114.796,131699998.0
2006-01-23 03:39:00,114.77,114.81,114.764,114.795,145399999.0
2006-01-23 03:40:00,114.792,114.795,114.768,114.789,197100000.0
2006-01-23 03:41:00,114.773,114.791,114.766,114.775,393499997.0
2006-01-23 03:42:00,114.782,114.782,114.747,114.757,249199999.0
2006-01-23 03:43:00,114.785,114.791,114.756,114.771,296299999.0
2006-01-23 03:44:00,114.78,114.791,114.762,114.78,176300002.0
2006-01-23 03:45:00,114.778,114.797,114.76,114.791,205799995.0
2006-01-23 03:46:00,114.788,114.813,114.779,114.801,204599999.0
2006-01-23 03:47:00,114.805,114.845,114.79,114.836,106200001.0
2006-01-23 03:48:00,114.84,114.854,114.818,114.828,174199999.0
2006-01-23 03:49:00,114.847,114.861,114.828,114.832,172000000.0
2006-01-23 03:50:00,114.857,114.863,114.816,114.831,332700001.0
2006-01-23 03:51:00,114.837,114.845,114.814,114.832,275699995.0
2006-01-23 03:52:00,114.845,114.851,114.815,114.824,221200000.0
2006-01-23 03:53:00,114.82,114.84,114.809,114.825,113899999.0
2006-01-23 03:54:00,114.816,114.853,114.81,114.853,259500001.0
2006-01-23 03:55:00,114.836,114.859,114.828,114.845,84000000.0
2006-01-23 03:56:00,114.862,114.871,114.822,114.833,298099996.0
2006-01-23 03:57:00,114.813,114.84,114.805,114.833,329299999.0
2006-01-23 03:58:00,114.831,114.875,114.83,114.861,264199995.0
2006-01-23 03:59:00,114.865,114.877,114.83,114.83,345300004.0
2006-01-23 04:00:00,114.838,114.86,114.835,114.844,185300000.0
2006-01-23 04:01:00,114.835,114.844,114.818,114.83,316300007.0
2006-01-23 04:02:00,114.833,114.853,114.827,114.837,306099997.0
2006-01-23 04:03:00,114.821,114.846,114.821,114.834,262400002.0
2006-01-23 04:04:00,114.828,114.847,114.816,114.839,263800001.0
2006-01-23 04:05:00,114.842,114.851,114.822,114.835,315800000.0
2006-01-23 04:06:00,114.838,114.86,114.828,114.848,364499999.0
2006-01-23 04:07:00,114.856,114.856,114.819,114.831,170399997.0
2006-01-23 04:08:00,114.823,114.843,114.809,114.837,253200002.0
2006-01-23 04:09:00,114.83,114.847,114.826,114.833,302600002.0
2006-01-23 04:10:00,114.832,114.846,114.828,114.839,98499998.0
2006-01-23 04:11:00,114.835,114.857,114.831,114.846,172399996.0
2006-01-23 04:12:00,114.84,114.871,114.837,114.871,179899999.0
2006-01-23 04:13:00,114.845,114.872,114.845,114.866,347599999.0
2006-01-23 04:14:00,114.855,114.876,114.84,114.876,316299997.0
2006-01-23 04:15:00,114.869,114.869,114.861,114.868,177800001.0
2006-01-23 04:16:00,114.848,114.867,114.834,114.849,229700001.0
2006-01-23 04:17:00,114.833,114.85,114.829,114.841,284499994.0
2006-01-23 04:18:00,114.821,114.848,114.814,114.848,224899998.0
2006-01-23 04:19:00,114.851,114.851,114.81,114.81,168499998.0
2006-01-23 04:20:00,114.82,114.837,114.813,114.828,243100001.0
2006-01-23 04:21:00,114.827,114.84,114.82,114.82,196099999.0
2006-01-23 04:22:00,114.815,114.842,114.799,114.831,193700000.0
2006-01-23 04:23:00,114.829,114.856,114.821,114.856,155499998.0
2006-01-23 04:24:00,114.851,114.858,114.801,114.827,341100004.0
2006-01-23 04:25:00,114.823,114.849,114.815,114.838,188700002.0
2006-01-23 04:26:00,114.833,114.86,114.833,114.839,295299999.0
2006-01-23 04:27:00,114.823,114.852,114.818,114.825,286700003.0
2006-01-23 04:28:00,114.843,114.856,114.825,114.827,153099999.0
2006-01-23 04:29:00,114.847,114.86,114.802,114.812,270400000.0
2006-01-23 04:30:00,114.817,114.832,114.794,114.814,228599996.0
2006-01-23 04:31:00,114.825,114.829,114.791,114.799,282700004.0
2006-01-23 04:32:00,114.79,114.809,114.78,114.786,234500000.0
2006-01-23 04:33:00,114.775,114.827,114.775,114.82,278499997.0
2006-01-23 04:34:00,114.812,114.816,114.787,114.804,228300000.0
2006-01-23 04:35:00,114.822,114.826,114.798,114.806,202100002.0
2006-01-23 04:36:00,114.799,114.813,114.798,114.8,360400004.0
2006-01-23 04:37:00,114.79,114.805,114.777,114.789,219500000.0
2006-01-23 04:38:00,114.8,114.801,114.774,114.782,195500001.0
2006-01-23 04:39:00,114.79,114.793,114.764,114.778,392199993.0
2006-01-23 04:40:00,114.77,114.792,114.761,114.761,288899992.0
2006-01-23 04:41:00,114.76,114.791,114.755,114.776,335499996.0
2006-01-23 04:42:00,114.77,114.797,114.761,114.789,241599997.0
2006-01-23 04:43:00,114.795,114.809,114.784,114.794,261999997.0
2006-01-23 04:44:00,114.793,114.81,114.784,114.798,214300001.0
2006-01-23 04:45:00,114.794,114.834,114.794,114.828,172100002.0
2006-01-23 04:46:00,114.83,114.834,114.8,114.815,295799996.0
2006-01-23 04:47:00,114.83,114.842,114.82,114.832,137300001.0
2006-01-23 04:48:00,114.845,114.855,114.813,114.83,292899997.0
2006-01-23 04:49:00,114.845,114.854,114.794,114.833,286599997.0
2006-01-23 04:50:00,114.835,114.847,114.814,114.814,204499997.0
2006-01-23 04:51:00,114.815,114.851,114.811,114.837,346399999.0
2006-01-23 04:52:00,114.847,114.851,114.803,114.806,457500005.0
2006-01-23 04:53:00,114.825,114.834,114.804,114.808,290899994.0
2006-01-23 04:54:00,114.802,114.827,114.796,114.826,198899996.0
2006-01-23 04:55:00,114.81,114.833,114.803,114.817,293000000.0
2006-01-23 04:56:00,114.814,114.825,114.798,114.804,230099998.0
2006-01-23 04:57:00,114.81,114.849,114.81,114.841,149800000.0
2006-01-23 04:58:00,114.835,114.842,114.817,114.833,198900001.0
2006-01-23 04:59:00,114.842,114.845,114.811,114.825,245700003.0
2006-01-23 05:00:00,114.837,114.837,114.821,114.833,416100003.0
2006-01-23 05:01:00,114.829,114.836,114.818,114.826,373799997.0
2006-01-23 05:02:00,114.814,114.844,114.814,114.839,190899997.0
2006-01-23 05:03:00,114.837,114.839,114.811,114.818,270200006.0
2006-01-23 05:04:00,114.815,114.829,114.799,114.811,339900002.0
2006-01-23 05:05:00,114.815,114.819,114.796,114.809,155999999.0
2006-01-23 05:06:00,114.82,114.822,114.795,114.805,377399998.0
2006-01-23 05:07:00,114.797,114.813,114.797,114.813,127200001.0
2006-01-23 05:08:00,114.812,114.816,114.8,114.8,119000004.0
2006-01-23 05:09:00,114.794,114.837,114.794,114.818,316299993.0
2006-01-23 05:10:00,114.811,114.819,114.805,114.805,410999995.0
2006-01-23 05:11:00,114.8,114.8,114.783,114.794,87700000.0
2006-01-23 05:12:00,114.785,114.808,114.785,114.808,161899997.0
2006-01-23 05:13:00,114.808,114.82,114.794,114.808,369499995.0
2006-01-23 05:14:00,114.82,114.826,114.801,114.811,378600001.0
2006-01-23 05:15:00,114.81,114.817,114.799,114.808,304400001.0
2006-01-23 05:16:00,114.822,114.827,114.792,114.797,377300009.0
2006-01-23 05:17:00,114.812,114.816,114.789,114.792,275300001.0
2006-01-23 05:18:00,114.802,114.804,114.78,114.789,258099997.0
2006-01-23 05:19:00,114.776,114.794,114.773,114.777,328200004.0
2006-01-23 05:20:00,114.777,114.802,114.776,114.797,254300005.0
2006-01-23 05:21:00,114.793,114.812,114.783,114.812,340599998.0
2006-01-23 05:22:00,114.797,114.804,114.768,114.784,210800004.0
2006-01-23 05:23:00,114.779,114.785,114.77,114.784,284499999.0
2006-01-23 05:24:00,114.795,114.797,114.759,114.76,186800004.0
2006-01-23 05:25:00,114.765,114.777,114.758,114.764,426200006.0
2006-01-23 05:26:00,114.755,114.77,114.701,114.706,291700002.0
2006-01-23 05:27:00,114.728,114.733,114.691,114.713,313000002.0
2006-01-23 05:28:00,114.705,114.737,114.705,114.731,145899999.0
2006-01-23 05:29:00,114.72,114.74,114.715,114.725,274599995.0
2006-01-23 05:30:00,114.73,114.752,114.721,114.74,177400003.0
2006-01-23 05:31:00,114.735,114.741,114.713,114.734,384800000.0
2006-01-23 05:32:00,114.717,114.734,114.713,114.727,253200004.0
2006-01-23 05:33:00,114.72,114.736,114.714,114.729,297299992.0
2006-01-23 05:34:00,114.725,114.732,114.674,114.674,471400001.0
2006-01-23 05:35:00,114.695,114.703,114.683,114.692,359600001.0
2006-01-23 05:36:00,114.702,114.715,114.672,114.705,224099995.0
2006-01-23 05:37:00,114.708,114.72,114.7,114.72,294100003.0
2006-01-23 05:38:00,114.705,114.725,114.691,114.713,134600001.0
2006-01-23 05:39:00,114.703,114.724,114.703,114.719,83599998.0
2006-01-23 05:40:00,114.708,114.739,114.695,114.738,125499999.0
2006-01-23 05:41:00,114.74,114.744,114.697,114.707,260199994.0
2006-01-23 05:42:00,114.712,114.712,114.687,114.687,324499995.0
2006-01-23 05:43:00,114.69,114.702,114.685,114.69,182999998.0
2006-01-23 05:44:00,114.658,114.66,114.608,114.608,280100005.0
2006-01-23 05:45:00,114.581,114.601,114.56,114.601,279299999.0
2006-01-23 05:46:00,114.603,114.635,114.603,114.626,266800002.0
2006-01-23 05:47:00,114.608,114.635,114.596,114.621,326899999.0
2006-01-23 05:48:00,114.59,114.612,114.58,114.612,220799995.0
2006-01-23 05:49:00,114.62,114.624,114.593,114.604,187900002.0
2006-01-23 05:50:00,114.605,114.627,114.594,114.611,224499994.0
2006-01-23 05:51:00,114.632,114.64,114.601,114.622,278500000.0
2006-01-23 05:52:00,114.63,114.637,114.595,114.615,158100000.0
2006-01-23 05:53:00,114.61,114.623,114.556,114.563,347000002.0
2006-01-23 05:54:00,114.573,114.573,114.483,114.54,282700003.0
2006-01-23 05:55:00,114.541,114.541,114.463,114.491,349600003.0
2006-01-23 05:56:00,114.515,114.529,114.483,114.51,415199995.0
2006-01-23 05:57:00,114.5,114.528,114.488,114.528,122099999.0
2006-01-23 05:58:00,114.522,114.569,114.517,114.55,358600000.0
2006-01-23 05:59:00,114.548,114.578,114.538,114.552,272499998.0
2006-01-23 06:00:00,114.527,114.554,114.514,114.551,212500001.0
2006-01-23 06:01:00,114.54,114.665,114.532,114.665,203199997.0
2006-01-23 06:02:00,114.658,114.683,114.639,114.661,472299993.0
2006-01-23 06:03:00,114.647,114.674,114.647,114.669,307699995.0
2006-01-23 06:04:00,114.662,114.664,114.594,114.613,237999999.0
2006-01-23 06:05:00,114.65,114.655,114.631,114.638,383000009.0
2006-01-23 06:06:00,114.655,114.66,114.641,114.66,317300003.0
2006-01-23 06:07:00,114.653,114.668,114.646,114.649,294200005.0
2006-01-23 06:08:00,114.665,114.672,114.636,114.651,193899998.0
2006-01-23 06:09:00,114.675,114.719,114.675,114.718,150199997.0
2006-01-23 06:10:00,114.694,114.701,114.668,114.673,342999999.0
2006-01-23 06:11:00,114.66,114.675,114.66,114.671,554500002.0
2006-01-23 06:12:00,114.655,114.693,114.645,114.68,353999994.0
2006-01-23 06:13:00,114.678,114.695,114.668,114.682,114799998.0
2006-01-23 06:14:00,114.69,114.707,114.684,114.687,274599997.0
2006-01-23 06:15:00,114.689,114.707,114.683,114.698,188800000.0
2006-01-23 06:16:00,114.693,114.714,114.688,114.714,213999997.0
2006-01-23 06:17:00,114.74,114.741,114.707,114.707,264400003.0
2006-01-23 06:18:00,114.707,114.715,114.678,114.694,425000001.0
2006-01-23 06:19:00,114.678,114.701,114.67,114.676,294900008.0
2006-01-23 06:20:00,114.823,115.041,114.646,114.646,257099998.0
2006-01-23 06:21:00,114.643,114.647,114.638,114.645,193799999.0
2006-01-23 06:22:00,114.645,114.645,114.637,114.64,178400003.0
2006-01-23 06:23:00,114.643,114.645,114.638,114.645,366100001.0
2006-01-23 06:24:00,114.64,114.648,114.64,114.645,270300007.0
2006-01-23 06:25:00,114.645,114.645,114.638,114.64,203600002.0
2006-01-23 06:26:00,114.645,114.648,114.635,114.637,296100000.0
2006-01-23 06:27:00,114.645,114.645,114.635,114.645,214000006.0
2006-01-23 06:28:00,114.64,114.645,114.64,114.643,121700000.0
2006-01-23 06:29:00,114.64,114.648,114.638,114.64,257100002.0
2006-01-23 06:30:00,114.64,114.645,114.64,114.645,150500003.0
2006-01-23 06:31:00,114.638,114.645,114.638,114.64,378500002.0
2006-01-23 06:32:00,114.645,114.648,114.637,114.648,189499996.0
2006-01-23 06:33:00,114.645,114.645,114.637,114.64,187999997.0
2006-01-23 06:34:00,114.64,114.645,114.635,114.64,395400009.0
2006-01-23 06:35:00,114.645,114.648,114.638,114.64,318299994.0
2006-01-23 06:36:00,114.64,114.64,114.638,114.638,139700001.0
2006-01-23 06:37:00,114.64,114.645,114.64,114.645,350299996.0
2006-01-23 06:38:00,114.645,114.645,114.633,114.64,114799998.0
2006-01-23 06:39:00,114.641,114.641,114.611,114.611,287000004.0
2006-01-23 06:40:00,114.63,114.63,114.586,114.6,259000004.0
2006-01-23 06:41:00,114.6,114.634,114.597,114.626,250499998.0
2006-01-23 06:42:00,114.613,114.637,114.605,114.629,144200003.0
2006-01-23 06:43:00,114.638,114.638,114.608,114.61,110100000.0
2006-01-23 06:44:00,114.632,114.634,114.605,114.621,205300001.0
2006-01-23 06:45:00,114.622,114.641,114.615,114.622,337500003.0
2006-01-23 06:46:00,114.62,114.651,114.612,114.651,219000004.0
2006-01-23 06:47:00,114.636,114.651,114.629,114.634,152400003.0
2006-01-23 06:48:00,114.636,114.65,114.626,114.647,347399996.0
2006-01-23 06:49:00,114.642,114.685,114.641,114.674,287099997.0
2006-01-23 06:50:00,114.67,114.694,114.661,114.675,110300001.0
2006-01-23 06:51:00,114.663,114.692,114.654,114.677,375900002.0
2006-01-23 06:52:00,114.665,114.69,114.644,114.651,281599996.0
2006-01-23 06:53:00,114.643,114.669,114.635,114.657,187900004.0
2006-01-23 06:54:00,114.647,114.668,114.644,114.66,364800005.0
2006-01-23 06:55:00,114.658,114.658,114.633,114.642,216300004.0
2006-01-23 06:56:00,114.646,114.651,114.629,114.643,178500006.0
2006-01-23 06:57:00,114.64,114.678,114.631,114.669,279400002.0
2006-01-23 06:58:00,114.67,114.681,114.646,114.649,219299999.0
2006-01-23 06:59:00,114.67,114.67,114.658,114.669,258800000.0
2006-01-23 07:00:00,114.67,114.687,114.656,114.677,314699998.0
2006-01-23 07:01:00,114.665,114.693,114.658,114.687,362999997.0
2006-01-23 07:02:00,114.695,114.698,114.68,114.694,166099999.0
2006-01-23 07:03:00,114.712,114.719,114.666,114.684,345600002.0
2006-01-23 07:04:00,114.691,114.701,114.69,114.691,270799997.0
2006-01-23 07:05:00,114.693,114.7,114.683,114.695,270200001.0
2006-01-23 07:06:00,114.69,114.695,114.69,114.69,171700002.0
2006-01-23 07:07:00,114.7,114.703,114.694,114.697,215000000.0
2006-01-23 07:08:00,114.692,114.714,114.689,114.694,142400004.0
2006-01-23 07:09:00,114.703,114.725,114.703,114.705,322099993.0
2006-01-23 07:10:00,114.697,114.718,114.697,114.714,278099998.0
2006-01-23 07:11:00,114.726,114.732,114.722,114.729,225100001.0
2006-01-23 07:12:00,114.738,114.75,114.735,114.75,193600003.0
2006-01-23 07:13:00,114.75,114.75,114.729,114.735,299600005.0
2006-01-23 07:14:00,114.732,114.755,114.73,114.755,146199998.0
2006-01-23 07:15:00,114.764,114.764,114.754,114.757,194399996.0
2006-01-23 07:16:00,114.757,114.759,114.738,114.745,222300000.0
2006-01-23 07:17:00,114.747,114.75,114.734,114.735,251299998.0
2006-01-23 07:18:00,114.737,114.742,114.732,114.732,369700002.0
2006-01-23 07:19:00,114.725,114.755,114.725,114.755,144199999.0
2006-01-23 07:20:00,114.769,114.783,114.769,114.783,357800003.0
2006-01-23 07:21:00,114.773,114.773,114.755,114.762,111299996.0
2006-01-23 07:22:00,114.76,114.765,114.757,114.765,102699998.0
2006-01-23 07:23:00,114.758,114.762,114.757,114.76,176499999.0
2006-01-23 07:24:00,114.758,114.765,114.757,114.76,210800001.0
2006-01-23 07:25:00,114.758,114.765,114.757,114.765,163000001.0
2006-01-23 07:26:00,114.76,114.765,114.757,114.76,185600000.0
2006-01-23 07:27:00,114.754,114.756,114.739,114.753,328000007.0
2006-01-23 07:28:00,114.76,114.76,114.755,114.76,124500001.0
2006-01-23 07:29:00,114.762,114.77,114.753,114.769,171300005.0
2006-01-23 07:30:00,114.766,114.776,114.766,114.773,205600002.0
2006-01-23 07:31:00,114.774,114.774,114.747,114.756,295000004.0
2006-01-23 07:32:00,114.75,114.761,114.744,114.761,445800002.0
2006-01-23 07:33:00,114.765,114.765,114.76,114.76,195300004.0
2006-01-23 07:34:00,114.76,114.772,114.756,114.772,379700000.0
2006-01-23 07:35:00,114.767,114.773,114.762,114.762,188700002.0
2006-01-23 07:36:00,114.765,114.765,114.757,114.765,196799998.0
2006-01-23 07:37:00,114.761,114.773,114.76,114.773,105400000.0
2006-01-23 07:38:00,114.77,114.775,114.765,114.775,119899999.0
2006-01-23 07:39:00,114.766,114.769,114.757,114.765,131499999.0
2006-01-23 07:40:00,114.765,114.765,114.757,114.757,167100002.0
2006-01-23 07:41:00,114.762,114.773,114.762,114.773,196800004.0
2006-01-23 07:42:00,114.774,114.78,114.774,114.776,160200005.0
2006-01-23 07:43:00,114.775,114.775,114.751,114.763,228299996.0
2006-01-23 07:44:00,114.762,114.765,114.755,114.762,305999995.0
2006-01-23 07:45:00,114.765,114.779,114.765,114.777,237199992.0
2006-01-23 07:46:00,114.779,114.796,114.779,114.783,131099999.0
2006-01-23 07:47:00,114.775,114.775,114.765,114.77,356300002.0
2006-01-23 07:48:00,114.77,114.786,114.766,114.767,385100001.0
2006-01-23 07:49:00,114.768,114.772,114.765,114.772,72700001.0
2006-01-23 07:50:00,114.769,114.778,114.769,114.778,212200001.0
2006-01-23 07:51:00,114.787,114.787,114.766,114.78,188800003.0
2006-01-23 07:52:00,114.775,114.777,114.767,114.776,218399998.0
2006-01-23 07:53:00,114.777,114.777,114.769,114.769,212399997.0
2006-01-23 07:54:00,114.767,114.797,114.763,114.793,368400002.0
2006-01-23 07:55:00,114.795,114.795,114.787,114.79,312200004.0
2006-01-23 07:56:00,114.794,114.794,114.789,114.789,215199999.0
2006-01-23 07:57:00,114.801,114.822,114.801,114.822,372300001.0
2006-01-23 07:58:00,114.816,114.816,114.801,114.805,250199999.0
2006-01-23 07:59:00,114.8,114.8,114.787,114.791,143499999.0
2006-01-23 08:00:00,114.797,114.797,114.777,114.778,49400000.0
2006-01-23 08:01:00,114.787,114.789,114.77,114.778,398699995.0
2006-01-23 08:02:00,114.782,114.782,114.763,114.763,147199998.0
2006-01-23 08:03:00,114.759,114.762,114.758,114.759,239899993.0
2006-01-23 08:04:00,114.751,114.751,114.733,114.733,164800001.0
2006-01-23 08:05:00,114.739,114.748,114.73,114.73,174599999.0
2006-01-23 08:06:00,114.724,114.724,114.707,114.707,142700001.0
2006-01-23 08:07:00,114.709,114.713,114.691,114.691,185599998.0
2006-01-23 08:08:00,114.702,114.714,114.702,114.703,129199998.0
2006-01-23 08:09:00,114.715,114.729,114.703,114.729,357599996.0
2006-01-23 08:10:00,114.735,114.747,114.733,114.733,270900000.0
2006-01-23 08:11:00,114.733,114.736,114.727,114.733,348299992.0
2006-01-23 08:12:00,114.724,114.724,114.695,114.695,228700003.0
2006-01-23 08:13:00,114.681,114.692,114.669,114.669,285799998.0
2006-01-23 08:14:00,114.669,114.669,114.66,114.66,193299997.0
2006-01-23 08:15:00,114.663,114.676,114.655,114.667,302800000.0
2006-01-23 08:16:00,114.661,114.667,114.66,114.662,305800007.0
2006-01-23 08:17:00,114.66,114.683,114.66,114.683,282100001.0
2006-01-23 08:18:00,114.689,114.689,114.666,114.675,291000001.0
2006-01-23 08:19:00,114.673,114.68,114.659,114.659,278100005.0
2006-01-23 08:20:00,114.648,114.655,114.643,114.652,164300004.0
2006-01-23 08:21:00,114.649,114.654,114.642,114.654,230200004.0
2006-01-23 08:22:00,114.662,114.664,114.662,114.664,128199999.0
2006-01-23 08:23:00,114.658,114.694,114.654,114.694,217800004.0
2006-01-23 08:24:00,114.702,114.702,114.685,114.69,360899996.0
2006-01-23 08:25:00,114.69,114.702,114.675,114.684,221800000.0
2006-01-23 08:26:00,114.678,114.695,114.675,114.695,288499999.0
2006-01-23 08:27:00,114.698,114.698,114.678,114.691,169599999.0
2006-01-23 08:28:00,114.69,114.698,114.687,114.688,205700000.0
2006-01-23 08:29:00,114.688,114.727,114.685,114.727,190099997.0
2006-01-23 08:30:00,114.724,114.725,114.714,114.716,253300000.0
2006-01-23 08:31:00,114.712,114.712,114.699,114.7,198999999.0
2006-01-23 08:32:00,114.704,114.71,114.693,114.693,260000003.0
2006-01-23 08:33:00,114.695,114.695,114.681,114.681,206900007.0
2006-01-23 08:34:00,114.686,114.686,114.672,114.672,314700000.0
2006-01-23 08:35:00,114.682,114.698,114.682,114.695,190299997.0
2006-01-23 08:36:00,114.688,114.699,114.688,114.691,213500006.0
2006-01-23 08:37:00,114.702,114.718,114.702,114.712,190100000.0
2006-01-23 08:38:00,114.708,114.708,114.704,114.706,196900003.0
2006-01-23 08:39:00,114.71,114.737,114.71,114.731,118100000.0
2006-01-23 08:40:00,114.734,114.734,114.725,114.733,352900002.0
2006-01-23 08:41:00,114.735,114.737,114.72,114.736,334400002.0
2006-01-23 08:42:00,114.741,114.748,114.732,114.744,297900002.0
2006-01-23 08:43:00,114.75,114.76,114.739,114.76,172999999.0
2006-01-23 08:44:00,114.756,114.758,114.745,114.755,239500002.0
2006-01-23 08:45:00,114.762,114.771,114.757,114.765,301200000.0
2006-01-23 08:46:00,114.764,114.765,114.744,114.75,281600000.0
2006-01-23 08:47:00,114.752,114.763,114.752,114.759,276199999.0
2006-01-23 08:48:00,114.748,114.748,114.736,114.745,193500001.0
2006-01-23 08:49:00,114.744,114.752,114.738,114.738,342499993.0
2006-01-23 08:50:00,114.735,114.746,114.731,114.74,195999999.0
2006-01-23 08:51:00,114.748,114.766,114.748,114.753,257599997.0
2006-01-23 08:52:00,114.759,114.769,114.754,114.754,236699997.0
2006-01-23 08:53:00,114.745,114.76,114.745,114.755,223100001.0
2006-01-23 08:54:00,114.761,114.769,114.754,114.761,159800001.0
2006-01-23 08:55:00,114.757,114.77,114.755,114.759,88599999.0
2006-01-23 08:56:00,114.763,114.763,114.755,114.755,165700004.0
2006-01-23 08:57:00,114.759,114.777,114.759,114.772,195800000.0
2006-01-23 08:58:00,114.777,114.797,114.777,114.785,119699999.0
2006-01-23 08:59:00,114.791,114.807,114.791,114.8,163899997.0
2006-01-23 09:00:00,114.802,114.802,114.785,114.785,303600003.0
2006-01-23 09:01:00,114.797,114.8,114.78,114.78,173799999.0
2006-01-23 09:02:00,114.778,114.789,114.778,114.781,230300004.0
2006-01-23 09:03:00,114.782,114.782,114.769,114.769,173699999.0
2006-01-23 09:04:00,114.778,114.785,114.773,114.773,229499998.0
2006-01-23 09:05:00,114.775,114.775,114.77,114.775,83699999.0
2006-01-23 09:06:00,114.763,114.763,114.734,114.734,130400001.0
2006-01-23 09:07:00,114.732,114.743,114.732,114.737,185900001.0
2006-01-23 09:08:00,114.744,114.761,114.744,114.756,298099996.0
2006-01-23 09:09:00,114.752,114.752,114.732,114.738,245100000.0
2006-01-23 09:10:00,114.726,114.732,114.702,114.702,338800003.0
2006-01-23 09:11:00,114.705,114.717,114.705,114.709,200300001.0
2006-01-23 09:12:00,114.701,114.721,114.695,114.721,234900004.0
2006-01-23 09:13:00,114.723,114.742,114.718,114.731,171800002.0
2006-01-23 09:14:00,114.724,114.724,114.714,114.716,266299997.0
2006-01-23 09:15:00,114.721,114.721,114.699,114.705,272699999.0
2006-01-23 09:16:00,114.702,114.723,114.702,114.715,175000002.0
2006-01-23 09:17:00,114.72,114.722,114.714,114.717,367899997.0
2006-01-23 09:18:00,114.713,114.73,114.703,114.72,243100003.0
2006-01-23 09:19:00,114.725,114.765,114.725,114.76,117500002.0
2006-01-23 09:20:00,114.762,114.768,114.749,114.759,343800007.0
2006-01-23 09:21:00,114.76,114.772,114.742,114.742,251899997.0
2006-01-23 09:22:00,114.745,114.752,114.728,114.735,347599999.0
2006-01-23 09:23:00,114.718,114.725,114.707,114.71,318499993.0
2006-01-23 09:24:00,114.703,114.715,114.7,114.707,356599999.0
2006-01-23 09:25:00,114.702,114.709,114.693,114.706,114799999.0
2006-01-23 09:26:00,114.715,114.724,114.706,114.717,174700003.0
2006-01-23 09:27:00,114.723,114.731,114.72,114.721,327200002.0
2006-01-23 09:28:00,114.729,114.731,114.729,114.731,75500000.0
2006-01-23 09:29:00,114.716,114.716,114.688,114.689,80200002.0
2006-01-23 09:30:00,114.705,114.731,114.705,114.727,198200002.0
2006-01-23 09:31:00,114.728,114.735,114.713,114.713,348700000.0
2006-01-23 09:32:00,114.717,114.717,114.703,114.715,259500001.0
2006-01-23 09:33:00,114.714,114.727,114.71,114.71,187599997.0
2006-01-23 09:34:00,114.707,114.716,114.703,114.715,347000007.0
2006-01-23 09:35:00,114.723,114.729,114.721,114.726,170200002.0
2006-01-23 09:36:00,114.725,114.73,114.704,114.704,277300000.0
2006-01-23 09:37:00,114.707,114.718,114.705,114.71,225600000.0
2006-01-23 09:38:00,114.705,114.721,114.698,114.72,512499994.0
2006-01-23 09:39:00,114.708,114.708,114.684,114.684,160500004.0
2006-01-23 09:40:00,114.687,114.701,114.687,114.695,393700006.0
2006-01-23 09:41:00,114.679,114.679,114.593,114.602,346300001.0
2006-01-23 09:42:00,114.61,114.619,114.61,114.612,129499998.0
2006-01-23 09:43:00,114.622,114.633,114.619,114.622,213600001.0
2006-01-23 09:44:00,114.623,114.627,114.612,114.613,295900001.0
2006-01-23 09:45:00,114.637,114.671,114.637,114.671,165100001.0
2006-01-23 09:46:00,114.667,114.667,114.644,114.656,196999998.0
2006-01-23 09:47:00,114.658,114.658,114.65,114.658,177200001.0
2006-01-23 09:48:00,114.65,114.679,114.65,114.676,257699998.0
2006-01-23 09:49:00,114.667,114.677,114.66,114.666,357600003.0
2006-01-23 09:50:00,114.666,114.67,114.653,114.667,93500000.0
2006-01-23 09:51:00,114.67,114.685,114.67,114.685,298499996.0
2006-01-23 09:52:00,114.684,114.71,114.684,114.71,125399999.0
2006-01-23 09:53:00,114.709,114.72,114.709,114.711,287999996.0
2006-01-23 09:54:00,114.702,114.702,114.696,114.697,117300003.0
2006-01-23 09:55:00,114.715,114.744,114.715,114.744,230199997.0
2006-01-23 09:56:00,114.744,114.745,114.722,114.722,93999999.0
2006-01-23 09:57:00,114.706,114.711,114.7,114.709,120700003.0
2006-01-23 09:58:00,114.709,114.722,114.708,114.718,271200001.0
2006-01-23 09:59:00,114.726,114.743,114.726,114.742,121500000.0
2006-01-23 10:00:00,114.738,114.745,114.705,114.705,318800000.0
2006-01-23 10:01:00,114.699,114.71,114.694,114.702,193700006.0
2006-01-23 10:02:00,114.694,114.701,114.678,114.701,180100002.0
2006-01-23 10:03:00,114.7,114.709,114.691,114.691,172399997.0
2006-01-23 10:04:00,114.685,114.685,114.676,114.679,123500000.0
2006-01-23 10:05:00,114.678,114.678,114.651,114.651,224800004.0
2006-01-23 10:06:00,114.654,114.667,114.653,114.653,117499998.0
2006-01-23 10:07:00,114.648,114.667,114.628,114.628,284099997.0
2006-01-23 10:08:00,114.613,114.645,114.605,114.638,124600002.0
2006-01-23 10:09:00,114.646,114.65,114.616,114.616,341000001.0
2006-01-23 10:10:00,114.607,114.607,114.569,114.588,236199999.0
2006-01-23 10:11:00,114.595,114.606,114.585,114.603,268799994.0
2006-01-23 10:12:00,114.598,114.601,114.578,114.578,301100001.0
2006-01-23 10:13:00,114.577,114.599,114.577,114.595,105300002.0
2006-01-23 10:14:00,114.59,114.611,114.586,114.611,225000002.0
2006-01-23 10:15:00,114.62,114.625,114.608,114.613,262700003.0
2006-01-23 10:16:00,114.613,114.627,114.613,114.625,282399996.0
2006-01-23 10:17:00,114.621,114.621,114.601,114.62,253600005.0
2006-01-23 10:18:00,114.622,114.622,114.608,114.618,256599998.0
2006-01-23 10:19:00,114.616,114.631,114.613,114.62,453800002.0
2006-01-23 10:20:00,114.617,114.63,114.617,114.63,292000005.0
2006-01-23 10:21:00,114.651,114.681,114.651,114.681,59399998.0
2006-01-23 10:22:00,114.697,114.697,114.67,114.679,419399999.0
2006-01-23 10:23:00,114.673,114.684,114.669,114.669,231600002.0
2006-01-23 10:24:00,114.685,114.698,114.673,114.698,244000002.0
2006-01-23 10:25:00,114.701,114.704,114.689,114.704,215799997.0
2006-01-23 10:26:00,114.705,114.71,114.699,114.699,278500001.0
2006-01-23 10:27:00,114.69,114.701,114.687,114.687,221399999.0
2006-01-23 10:28:00,114.682,114.682,114.657,114.666,117900000.0
2006-01-23 10:29:00,114.665,114.684,114.665,114.684,139499999.0
2006-01-23 10:30:00,114.685,114.685,114.644,114.644,124200004.0
2006-01-23 10:31:00,114.643,114.643,114.625,114.628,263099996.0
2006-01-23 10:32:00,114.626,114.66,114.626,114.66,161899997.0
2006-01-23 10:33:00,114.659,114.669,114.652,114.652,130100001.0
2006-01-23 10:34:00,114.655,114.668,114.645,114.645,351899997.0
2006-01-23 10:35:00,114.633,114.633,114.612,114.624,107399998.0
2006-01-23 10:36:00,114.623,114.628,114.604,114.604,229500001.0
2006-01-23 10:37:00,114.601,114.604,114.588,114.604,77299999.0
2006-01-23 10:38:00,114.62,114.628,114.62,114.623,197099998.0
2006-01-23 10:39:00,114.628,114.631,114.624,114.627,185600000.0
2006-01-23 10:40:00,114.618,114.631,114.618,114.624,204199998.0
2006-01-23 10:41:00,114.613,114.613,114.589,114.589,127899999.0
2006-01-23 10:42:00,114.59,114.592,114.578,114.592,214400004.0
2006-01-23 10:43:00,114.596,114.596,114.59,114.59,221699994.0
2006-01-23 10:44:00,114.582,114.582,114.548,114.548,416700003.0
2006-01-23 10:45:00,114.548,114.552,114.538,114.552,266200002.0
2006-01-23 10:46:00,114.553,114.571,114.548,114.571,93400001.0
2006-01-23 10:47:00,114.58,114.609,114.58,114.601,90900001.0
2006-01-23 10:48:00,114.601,114.628,114.596,114.628,192299994.0
2006-01-23 10:49:00,114.635,114.635,114.629,114.635,305900005.0
2006-01-23 10:50:00,114.64,114.644,114.628,114.636,265300006.0
2006-01-23 10:51:00,114.645,114.676,114.645,114.673,347000004.0
2006-01-23 10:52:00,114.673,114.677,114.632,114.632,282499997.0
2006-01-23 10:53:00,114.626,114.639,114.626,114.636,110999998.0
2006-01-23 10:54:00,114.632,114.644,114.632,114.633,218400000.0
2006-01-23 10:55:00,114.635,114.659,114.635,114.638,245399999.0
2006-01-23 10:56:00,114.64,114.65,114.639,114.65,212499996.0
2006-01-23 10:57:00,114.653,114.661,114.653,114.658,372099998.0
2006-01-23 10:58:00,114.666,114.676,114.666,114.669,225300000.0
2006-01-23 10:59:00,114.673,114.682,114.666,114.682,209200000.0
2006-01-23 11:00:00,114.692,114.71,114.677,114.71,243500004.0
2006-01-23 11:01:00,114.719,114.719,114.701,114.705,226999996.0
2006-01-23 11:02:00,114.7,114.702,114.685,114.702,156500000.0
2006-01-23 11:03:00,114.698,114.703,114.692,114.703,174900001.0
2006-01-23 11:04:00,114.708,114.709,114.701,114.708,249999996.0
2006-01-23 11:05:00,114.705,114.727,114.705,114.717,313699994.0
2006-01-23 11:06:00,114.731,114.766,114.731,114.755,241800000.0
2006-01-23 11:07:00,114.746,114.759,114.746,114.751,134000002.0
2006-01-23 11:08:00,114.747,114.747,114.726,114.743,286900006.0
2006-01-23 11:09:00,114.738,114.738,114.712,114.718,250100000.0
2006-01-23 11:10:00,114.722,114.722,114.71,114.717,215199998.0
2006-01-23 11:11:00,114.717,114.719,114.708,114.714,142199999.0
2006-01-23 11:12:00,114.716,114.723,114.702,114.707,311100001.0
2006-01-23 11:13:00,114.712,114.714,114.701,114.707,266999996.0
2006-01-23 11:14:00,114.711,114.722,114.704,114.722,262100000.0
2006-01-23 11:15:00,114.722,114.729,114.712,114.713,336599998.0
2006-01-23 11:16:00,114.704,114.712,114.694,114.697,292000000.0
2006-01-23 11:17:00,114.702,114.702,114.693,114.697,204700002.0
2006-01-23 11:18:00,114.7,114.708,114.697,114.706,288999997.0
2006-01-23 11:19:00,114.699,114.717,114.678,114.678,163300001.0
2006-01-23 11:20:00,114.673,114.673,114.645,114.645,309800005.0
2006-01-23 11:21:00,114.636,114.648,114.63,114.634,163100001.0
2006-01-23 11:22:00,114.641,114.656,114.641,114.656,212900005.0
2006-01-23 11:23:00,114.66,114.66,114.652,114.655,219399999.0
2006-01-23 11:24:00,114.649,114.654,114.646,114.648,70500000.0
2006-01-23 11:25:00,114.649,114.657,114.632,114.638,319500000.0
2006-01-23 11:26:00,114.644,114.659,114.644,114.653,181600001.0
2006-01-23 11:27:00,114.668,114.668,114.65,114.652,120000002.0
2006-01-23 11:28:00,114.638,114.638,114.615,114.615,176200000.0
2006-01-23 11:29:00,114.616,114.616,114.599,114.599,160999997.0
2006-01-23 11:30:00,114.6,114.605,114.588,114.588,296600001.0
2006-01-23 11:31:00,114.588,114.589,114.544,114.544,185900001.0
2006-01-23 11:32:00,114.538,114.556,114.529,114.551,128799998.0
2006-01-23 11:33:00,114.563,114.565,114.559,114.563,92099998.0
2006-01-23 11:34:00,114.568,114.568,114.475,114.486,199300000.0
2006-01-23 11:35:00,114.488,114.498,114.473,114.473,296500003.0
2006-01-23 11:36:00,114.448,114.448,114.393,114.409,152800002.0
2006-01-23 11:37:00,114.413,114.438,114.402,114.438,137399999.0
2006-01-23 11:38:00,114.432,114.432,114.396,114.396,146600000.0
2006-01-23 11:39:00,114.376,114.376,114.337,114.352,278200000.0
2006-01-23 11:40:00,114.342,114.343,114.321,114.341,215199999.0
2006-01-23 11:41:00,114.343,114.368,114.336,114.368,200299998.0
2006-01-23 11:42:00,114.38,114.39,114.368,114.39,155699998.0
2006-01-23 11:43:00,114.395,114.407,114.387,114.396,239800002.0
2006-01-23 11:44:00,114.402,114.402,114.388,114.393,109699997.0
2006-01-23 11:45:00,114.403,114.418,114.399,114.41,363100004.0
2006-01-23 11:46:00,114.395,114.395,114.325,114.325,232900001.0
2006-01-23 11:47:00,114.316,114.316,114.273,114.273,150200000.0
2006-01-23 11:48:00,114.272,114.277,114.245,114.263,227600001.0
2006-01-23 11:49:00,114.28,114.281,114.253,114.257,132499997.0
2006-01-23 11:50:00,114.256,114.268,114.253,114.262,195100001.0
2006-01-23 11:51:00,114.259,114.287,114.259,114.27,342900005.0
2006-01-23 11:52:00,114.287,114.32,114.287,114.32,367600001.0
2006-01-23 11:53:00,114.31,114.321,114.298,114.298,254400006.0
2006-01-23 11:54:00,114.283,114.301,114.262,114.264,230699999.0
2006-01-23 11:55:00,114.257,114.292,114.257,114.292,315799998.0
2006-01-23 11:56:00,114.298,114.305,114.293,114.296,177999998.0
2006-01-23 11:57:00,114.297,114.298,114.283,114.287,285499993.0
2006-01-23 11:58:00,114.298,114.311,114.298,114.302,139099996.0
2006-01-23 11:59:00,114.298,114.298,114.289,114.289,251000002.0
2006-01-23 12:00:00,114.285,114.306,114.281,114.301,181699999.0
2006-01-23 12:01:00,114.301,114.301,114.27,114.27,174099995.0
2006-01-23 12:02:00,114.274,114.297,114.274,114.297,190799998.0
2006-01-23 12:03:00,114.303,114.312,114.293,114.311,130000000.0
2006-01-23 12:04:00,114.327,114.327,114.315,114.317,308700002.0
2006-01-23 12:05:00,114.318,114.331,114.316,114.331,209300006.0
2006-01-23 12:06:00,114.332,114.336,114.319,114.321,242300000.0
2006-01-23 12:07:00,114.323,114.329,114.313,114.327,163400000.0
2006-01-23 12:08:00,114.327,114.329,114.313,114.313,121599999.0
2006-01-23 12:09:00,114.313,114.313,114.286,114.3,355300000.0
2006-01-23 12:10:00,114.304,114.319,114.296,114.316,354200001.0
2006-01-23 12:11:00,114.325,114.339,114.309,114.336,323899999.0
2006-01-23 12:12:00,114.35,114.352,114.34,114.347,290800003.0
2006-01-23 12:13:00,114.347,114.353,114.342,114.353,194099996.0
2006-01-23 12:14:00,114.351,114.351,114.33,114.33,354000005.0
2006-01-23 12:15:00,114.333,114.333,114.322,114.322,166099997.0
2006-01-23 12:16:00,114.315,114.321,114.296,114.296,386999996.0
2006-01-23 12:17:00,114.295,114.331,114.295,114.331,259900004.0
2006-01-23 12:18:00,114.34,114.345,114.322,114.322,202699999.0
2006-01-23 12:19:00,114.311,114.333,114.311,114.333,270500008.0
2006-01-23 12:20:00,114.327,114.327,114.296,114.296,224800000.0
2006-01-23 12:21:00,114.293,114.293,114.284,114.293,285300004.0
2006-01-23 12:22:00,114.292,114.309,114.288,114.309,78000000.0
2006-01-23 12:23:00,114.307,114.311,114.294,114.311,256299997.0
2006-01-23 12:24:00,114.311,114.321,114.305,114.321,217900000.0
2006-01-23 12:25:00,114.322,114.335,114.316,114.33,273799999.0
2006-01-23 12:26:00,114.327,114.34,114.318,114.34,348199996.0
2006-01-23 12:27:00,114.343,114.349,114.333,114.341,298500007.0
2006-01-23 12:28:00,114.339,114.35,114.339,114.34,137100000.0
2006-01-23 12:29:00,114.34,114.34,114.327,114.327,243400002.0
2006-01-23 12:30:00,114.318,114.318,114.305,114.309,264500005.0
2006-01-23 12:31:00,114.307,114.322,114.307,114.322,210999997.0
2006-01-23 12:32:00,114.322,114.322,114.302,114.302,247399999.0
2006-01-23 12:33:00,114.31,114.31,114.301,114.308,104799999.0
2006-01-23 12:34:00,114.315,114.327,114.315,114.315,189000002.0
2006-01-23 12:35:00,114.298,114.298,114.219,114.225,254599994.0
2006-01-23 12:36:00,114.223,114.242,114.223,114.227,266500002.0
2006-01-23 12:37:00,114.23,114.256,114.23,114.25,112900000.0
2006-01-23 12:38:00,114.252,114.256,114.237,114.237,165200001.0
2006-01-23 12:39:00,114.222,114.222,114.21,114.213,106600001.0
2006-01-23 12:40:00,114.22,114.222,114.203,114.208,237099999.0
2006-01-23 12:41:00,114.211,114.218,114.207,114.215,250500005.0
2006-01-23 12:42:00,114.221,114.221,114.196,114.204,85600000.0
2006-01-23 12:43:00,114.198,114.208,114.191,114.208,231699996.0
2006-01-23 12:44:00,114.226,114.238,114.215,114.225,427900003.0
2006-01-23 12:45:00,114.243,114.247,114.217,114.241,324399999.0
2006-01-23 12:46:00,114.241,114.241,114.218,114.22,270799997.0
2006-01-23 12:47:00,114.225,114.231,114.212,114.212,290999999.0
2006-01-23 12:48:00,114.209,114.24,114.207,114.24,316800003.0
2006-01-23 12:49:00,114.241,114.244,114.235,114.24,312900003.0
2006-01-23 12:50:00,114.233,114.258,114.233,114.244,132600003.0
2006-01-23 12:51:00,114.241,114.241,114.216,114.216,258299996.0
2006-01-23 12:52:00,114.217,114.238,114.217,114.23,228599998.0
2006-01-23 12:53:00,114.234,114.252,114.234,114.25,275799999.0
2006-01-23 12:54:00,114.257,114.257,114.236,114.24,254999995.0
2006-01-23 12:55:00,114.232,114.232,114.2,114.203,172000000.0
2006-01-23 12:56:00,114.212,114.238,114.212,114.238,122799999.0
2006-01-23 12:57:00,114.248,114.251,114.225,114.225,154399999.0
2006-01-23 12:58:00,114.23,114.268,114.23,114.252,302799998.0
2006-01-23 12:59:00,114.258,114.265,114.251,114.257,435000002.0
2006-01-23 13:00:00,114.242,114.247,114.223,114.231,307000007.0
2006-01-23 13:01:00,114.223,114.254,114.223,114.251,222500002.0
2006-01-23 13:02:00,114.257,114.267,114.25,114.258,171299997.0
2006-01-23 13:03:00,114.25,114.25,114.227,114.235,305300001.0
2006-01-23 13:04:00,114.233,114.247,114.233,114.247,275100000.0
2006-01-23 13:05:00,114.254,114.285,114.254,114.285,221200002.0
2006-01-23 13:06:00,114.284,114.31,114.284,114.31,222300001.0
2006-01-23 13:07:00,114.325,114.346,114.325,114.346,154100002.0
2006-01-23 13:08:00,114.349,114.358,114.346,114.358,230299999.0
2006-01-23 13:09:00,114.356,114.356,114.308,114.31,344900000.0
2006-01-23 13:10:00,114.312,114.32,114.302,114.315,400200005.0
2006-01-23 13:11:00,114.319,114.323,114.309,114.309,280000009.0
2006-01-23 13:12:00,114.303,114.342,114.303,114.342,282100006.0
2006-01-23 13:13:00,114.358,114.36,114.34,114.34,127599997.0
2006-01-23 13:14:00,114.341,114.356,114.341,114.35,176500005.0
2006-01-23 13:15:00,114.355,114.367,114.355,114.363,83699999.0
2006-01-23 13:16:00,114.356,114.36,114.352,114.358,145599999.0
2006-01-23 13:17:00,114.36,114.361,114.34,114.34,147400004.0
2006-01-23 13:18:00,114.345,114.347,114.339,114.347,243100001.0
2006-01-23 13:19:00,114.345,114.345,114.334,114.337,77400000.0
2006-01-23 13:20:00,114.342,114.358,114.342,114.35,257900001.0
2006-01-23 13:21:00,114.355,114.357,114.348,114.357,200499995.0
2006-01-23 13:22:00,114.35,114.352,114.338,114.35,352300004.0
2006-01-23 13:23:00,114.35,114.355,114.345,114.353,217099995.0
2006-01-23 13:24:00,114.358,114.37,114.358,114.365,148200005.0
2006-01-23 13:25:00,114.365,114.365,114.356,114.365,168099997.0
2006-01-23 13:26:00,114.358,114.38,114.358,114.38,178600002.0
2006-01-23 13:27:00,114.375,114.379,114.37,114.373,253400005.0
2006-01-23 13:28:00,114.388,114.388,114.318,114.318,236599999.0
2006-01-23 13:29:00,114.309,114.327,114.309,114.315,288300002.0
2006-01-23 13:30:00,114.307,114.307,114.264,114.289,189499996.0
2006-01-23 13:31:00,114.302,114.315,114.302,114.303,122199998.0
2006-01-23 13:32:00,114.297,114.297,114.265,114.275,280100003.0
2006-01-23 13:33:00,114.28,114.28,114.254,114.269,378600004.0
2006-01-23 13:34:00,114.274,114.289,114.274,114.285,165399998.0
2006-01-23 13:35:00,114.284,114.291,114.269,114.269,139700000.0
2006-01-23 13:36:00,114.264,114.275,114.264,114.275,292700005.0
2006-01-23 13:37:00,114.285,114.293,114.278,114.292,304099998.0
2006-01-23 13:38:00,114.297,114.316,114.297,114.306,295000003.0
2006-01-23 13:39:00,114.32,114.325,114.32,114.322,158999994.0
2006-01-23 13:40:00,114.321,114.33,114.3,114.3,311900007.0
2006-01-23 13:41:00,114.29,114.3,114.284,114.284,217200002.0
2006-01-23 13:42:00,114.288,114.29,114.277,114.279,249600004.0
2006-01-23 13:43:00,114.272,114.28,114.263,114.28,136199997.0
2006-01-23 13:44:00,114.283,114.304,114.275,114.289,248700001.0
2006-01-23 13:45:00,114.293,114.309,114.293,114.3,332999997.0
2006-01-23 13:46:00,114.298,114.3,114.287,114.287,219300007.0
2006-01-23 13:47:00,114.295,114.298,114.278,114.279,151999998.0
2006-01-23 13:48:00,114.278,114.278,114.262,114.262,226699999.0
2006-01-23 13:49:00,114.246,114.246,114.225,114.23,294400002.0
2006-01-23 13:50:00,114.242,114.268,114.242,114.256,216099999.0
2006-01-23 13:51:00,114.262,114.27,114.255,114.26,238700003.0
2006-01-23 13:52:00,114.251,114.259,114.251,114.258,295200002.0
2006-01-23 13:53:00,114.255,114.263,114.253,114.253,164500000.0
2006-01-23 13:54:00,114.263,114.271,114.263,114.267,111500002.0
2006-01-23 13:55:00,114.27,114.28,114.27,114.276,176000004.0
2006-01-23 13:56:00,114.274,114.284,114.274,114.283,191699999.0
2006-01-23 13:57:00,114.282,114.289,114.28,114.282,215400002.0
2006-01-23 13:58:00,114.273,114.275,114.268,114.274,163799996.0
2006-01-23 13:59:00,114.273,114.289,114.262,114.282,266700001.0
2006-01-23 14:00:00,114.285,114.285,114.269,114.279,297600003.0
2006-01-23 14:01:00,114.265,114.273,114.253,114.253,295100005.0
2006-01-23 14:02:00,114.263,114.285,114.263,114.28,310500003.0
2006-01-23 14:03:00,114.282,114.289,114.27,114.27,252700004.0
2006-01-23 14:04:00,114.276,114.304,114.276,114.304,272700003.0
2006-01-23 14:05:00,114.308,114.321,114.301,114.318,281599993.0
2006-01-23 14:06:00,114.33,114.336,114.322,114.331,157999997.0
2006-01-23 14:07:00,114.332,114.332,114.312,114.312,247599997.0
2006-01-23 14:08:00,114.307,114.312,114.299,114.312,276400001.0
2006-01-23 14:09:00,114.31,114.326,114.31,114.318,77300001.0
2006-01-23 14:10:00,114.318,114.318,114.298,114.298,213100003.0
2006-01-23 14:11:00,114.3,114.301,114.292,114.292,220700006.0
2006-01-23 14:12:00,114.29,114.304,114.29,114.297,209500000.0
2006-01-23 14:13:00,114.3,114.313,114.3,114.313,141500001.0
2006-01-23 14:14:00,114.32,114.32,114.302,114.311,256800002.0
2006-01-23 14:15:00,114.318,114.318,114.293,114.293,342599993.0
2006-01-23 14:16:00,114.278,114.278,114.256,114.261,275900001.0
2006-01-23 14:17:00,114.255,114.262,114.25,114.25,297900002.0
2006-01-23 14:18:00,114.242,114.251,114.241,114.241,150800002.0
2006-01-23 14:19:00,114.245,114.245,114.243,114.245,100200001.0
2006-01-23 14:20:00,114.242,114.247,114.232,114.241,242399996.0
2006-01-23 14:21:00,114.247,114.248,114.238,114.244,216199997.0
2006-01-23 14:22:00,114.254,114.27,114.254,114.259,65999998.0
2006-01-23 14:23:00,114.265,114.27,114.254,114.256,495200009.0
2006-01-23 14:24:00,114.25,114.258,114.237,114.237,200800004.0
2006-01-23 14:25:00,114.237,114.238,114.216,114.216,166200001.0
2006-01-23 14:26:00,114.223,114.237,114.223,114.227,251399999.0
2006-01-23 14:27:00,114.226,114.234,114.225,114.231,163499995.0
2006-01-23 14:28:00,114.237,114.261,114.237,114.259,437400001.0
2006-01-23 14:29:00,114.26,114.267,114.254,114.26,257100001.0
2006-01-23 14:30:00,114.255,114.261,114.247,114.257,345900005.0
2006-01-23 14:31:00,114.257,114.272,114.254,114.272,152399999.0
2006-01-23 14:32:00,114.269,114.286,114.259,114.276,209799999.0
2006-01-23 14:33:00,114.266,114.28,114.266,114.28,94199997.0
2006-01-23 14:34:00,114.282,114.282,114.266,114.266,250300006.0
2006-01-23 14:35:00,114.261,114.273,114.253,114.253,252000004.0
2006-01-23 14:36:00,114.245,114.262,114.244,114.262,213599999.0
2006-01-23 14:37:00,114.26,114.267,114.254,114.254,135799998.0
2006-01-23 14:38:00,114.243,114.249,114.243,114.249,171999998.0
2006-01-23 14:39:00,114.252,114.255,114.249,114.249,180300004.0
2006-01-23 14:40:00,114.251,114.251,114.24,114.24,318200004.0
2006-01-23 14:41:00,114.242,114.254,114.242,114.254,206599999.0
2006-01-23 14:42:00,114.251,114.256,114.247,114.255,244400006.0
2006-01-23 14:43:00,114.258,114.277,114.256,114.277,249100004.0
2006-01-23 14:44:00,114.28,114.28,114.263,114.271,158599999.0
2006-01-23 14:45:00,114.269,114.269,114.262,114.262,81199999.0
2006-01-23 14:46:00,114.266,114.266,114.252,114.253,131000003.0
2006-01-23 14:47:00,114.244,114.244,114.213,114.213,163900001.0
2006-01-23 14:48:00,114.218,114.219,114.176,114.176,283099998.0
2006-01-23 14:49:00,114.169,114.172,114.156,114.163,404200002.0
2006-01-23 14:50:00,114.172,114.173,114.147,114.148,299399994.0
2006-01-23 14:51:00,114.152,114.161,114.144,114.144,164700005.0
2006-01-23 14:52:00,114.149,114.159,114.149,114.159,196499998.0
2006-01-23 14:53:00,114.157,114.166,114.155,114.16,287499993.0
2006-01-23 14:54:00,114.17,114.177,114.16,114.165,335700000.0
2006-01-23 14:55:00,114.169,114.177,114.149,114.149,131299999.0
2006-01-23 14:56:00,114.147,114.157,114.142,114.15,232800003.0
2006-01-23 14:57:00,114.154,114.157,114.151,114.157,249100003.0
2006-01-23 14:58:00,114.155,114.166,114.145,114.166,245800004.0
2006-01-23 14:59:00,114.183,114.223,114.183,114.22,210700001.0
2006-01-23 15:00:00,114.22,114.222,114.209,114.212,207600002.0
2006-01-23 15:01:00,114.225,114.246,114.225,114.24,222800001.0
2006-01-23 15:02:00,114.257,114.298,114.257,114.293,173700005.0
2006-01-23 15:03:00,114.305,114.325,114.305,114.315,201000004.0
2006-01-23 15:04:00,114.315,114.316,114.304,114.308,328500000.0
2006-01-23 15:05:00,114.309,114.309,114.269,114.27,225800004.0
2006-01-23 15:06:00,114.267,114.291,114.267,114.279,176999998.0
2006-01-23 15:07:00,114.258,114.262,114.252,114.262,190700002.0
2006-01-23 15:08:00,114.267,114.277,114.26,114.26,291700001.0
2006-01-23 15:09:00,114.254,114.27,114.25,114.27,320099999.0
2006-01-23 15:10:00,114.265,114.277,114.26,114.275,171299998.0
2006-01-23 15:11:00,114.273,114.273,114.257,114.257,357800006.0
2006-01-23 15:12:00,114.263,114.28,114.263,114.278,370800000.0
2006-01-23 15:13:00,114.285,114.288,114.275,114.286,403799998.0
2006-01-23 15:14:00,114.29,114.301,114.278,114.285,253600000.0
2006-01-23 15:15:00,114.281,114.296,114.281,114.295,106800000.0
2006-01-23 15:16:00,114.294,114.294,114.275,114.285,180999996.0
2006-01-23 15:17:00,114.278,114.283,114.277,114.277,184800001.0
2006-01-23 15:18:00,114.28,114.281,114.252,114.252,174800001.0
2006-01-23 15:19:00,114.241,114.241,114.218,114.22,287900003.0
2006-01-23 15:20:00,114.222,114.238,114.22,114.235,278199998.0
2006-01-23 15:21:00,114.244,114.268,114.244,114.255,234200000.0
2006-01-23 15:22:00,114.246,114.246,114.226,114.23,130800002.0
2006-01-23 15:23:00,114.232,114.247,114.229,114.229,219199998.0
2006-01-23 15:24:00,114.237,114.268,114.237,114.262,437400000.0
2006-01-23 15:25:00,114.264,114.273,114.262,114.273,225500004.0
2006-01-23 15:26:00,114.282,114.291,114.272,114.285,102700004.0
2006-01-23 15:27:00,114.292,114.295,114.282,114.287,171000002.0
2006-01-23 15:28:00,114.287,114.291,114.283,114.283,155999999.0
2006-01-23 15:29:00,114.277,114.277,114.246,114.246,175100001.0
2006-01-23 15:30:00,114.243,114.258,114.238,114.256,143300000.0
2006-01-23 15:31:00,114.269,114.281,114.25,114.27,297300000.0
2006-01-23 15:32:00,114.269,114.308,114.269,114.308,206400000.0
2006-01-23 15:33:00,114.305,114.305,114.278,114.285,203899998.0
2006-01-23 15:34:00,114.282,114.284,114.269,114.27,183700006.0
2006-01-23 15:35:00,114.271,114.307,114.271,114.307,247500004.0
2006-01-23 15:36:00,114.317,114.334,114.314,114.334,203999997.0
2006-01-23 15:37:00,114.341,114.367,114.341,114.345,243700003.0
2006-01-23 15:38:00,114.341,114.345,114.329,114.345,207299998.0
2006-01-23 15:39:00,114.335,114.356,114.333,114.356,215699996.0
2006-01-23 15:40:00,114.361,114.37,114.352,114.37,231600001.0
2006-01-23 15:41:00,114.363,114.363,114.347,114.357,165800004.0
2006-01-23 15:42:00,114.353,114.353,114.332,114.338,486700005.0
2006-01-23 15:43:00,114.341,114.346,114.333,114.345,174900004.0
2006-01-23 15:44:00,114.338,114.351,114.333,114.333,293600000.0
2006-01-23 15:45:00,114.335,114.335,114.319,114.319,138700001.0
2006-01-23 15:46:00,114.332,114.35,114.332,114.345,297499999.0
2006-01-23 15:47:00,114.341,114.341,114.322,114.322,171500000.0
2006-01-23 15:48:00,114.336,114.349,114.336,114.34,330000000.0
2006-01-23 15:49:00,114.339,114.347,114.33,114.33,281499998.0
2006-01-23 15:50:00,114.327,114.333,114.321,114.328,333900002.0
2006-01-23 15:51:00,114.334,114.352,114.331,114.352,185099994.0
2006-01-23 15:52:00,114.352,114.353,114.346,114.353,220599997.0
2006-01-23 15:53:00,114.352,114.358,114.345,114.358,245800000.0
2006-01-23 15:54:00,114.368,114.368,114.364,114.364,63899998.0
2006-01-23 15:55:00,114.375,114.387,114.372,114.387,129100000.0
2006-01-23 15:56:00,114.39,114.413,114.39,114.413,310099999.0
2006-01-23 15:57:00,114.403,114.416,114.403,114.416,281300002.0
2006-01-23 15:58:00,114.415,114.422,114.412,114.412,128100001.0
2006-01-23 15:59:00,114.42,114.425,114.411,114.411,363499999.0
2006-01-23 16:00:00,114.41,114.417,114.402,114.405,230599996.0
2006-01-23 16:01:00,114.403,114.403,114.402,114.402,149899997.0
2006-01-23 16:02:00,114.418,114.458,114.418,114.45,237299998.0
2006-01-23 16:03:00,114.462,114.471,114.452,114.457,223699999.0
2006-01-23 16:04:00,114.44,114.456,114.412,114.412,346599995.0
2006-01-23 16:05:00,114.408,114.44,114.408,114.419,289799998.0
2006-01-23 16:06:00,114.413,114.413,114.4,114.406,247599997.0
2006-01-23 16:07:00,114.413,114.417,114.413,114.417,120299999.0
2006-01-23 16:08:00,114.412,114.418,114.406,114.408,96299998.0
2006-01-23 16:09:00,114.419,114.428,114.419,114.42,163900001.0
2006-01-23 16:10:00,114.422,114.425,114.407,114.407,109700000.0
2006-01-23 16:11:00,114.415,114.419,114.395,114.397,201400001.0
2006-01-23 16:12:00,114.397,114.397,114.37,114.37,198199997.0
2006-01-23 16:13:00,114.373,114.373,114.362,114.364,91700001.0
2006-01-23 16:14:00,114.367,114.392,114.365,114.392,134099999.0
2006-01-23 16:15:00,114.39,114.401,114.388,114.401,145799999.0
2006-01-23 16:16:00,114.402,114.418,114.4,114.415,223500000.0
2006-01-23 16:17:00,114.418,114.422,114.393,114.396,130700001.0
2006-01-23 16:18:00,114.405,114.411,114.399,114.399,356799999.0
2006-01-23 16:19:00,114.4,114.4,114.387,114.387,426799995.0
2006-01-23 16:20:00,114.394,114.397,114.375,114.375,262199999.0
2006-01-23 16:21:00,114.374,114.378,114.35,114.35,284699999.0
2006-01-23 16:22:00,114.348,114.352,114.341,114.351,265200004.0
2006-01-23 16:23:00,114.343,114.343,114.325,114.328,206999995.0
2006-01-23 16:24:00,114.318,114.33,114.307,114.307,321000001.0
2006-01-23 16:25:00,114.322,114.363,114.322,114.363,114500000.0
2006-01-23 16:26:00,114.356,114.369,114.356,114.367,263700004.0
2006-01-23 16:27:00,114.365,114.375,114.364,114.364,123499996.0
2006-01-23 16:28:00,114.38,114.41,114.38,114.401,184000001.0
2006-01-23 16:29:00,114.43,114.442,114.43,114.442,77300000.0
2006-01-23 16:30:00,114.467,114.488,114.467,114.475,270300002.0
2006-01-23 16:31:00,114.463,114.463,114.448,114.462,111699998.0
2006-01-23 16:32:00,114.453,114.474,114.453,114.468,192300002.0
2006-01-23 16:33:00,114.462,114.462,114.447,114.456,173900002.0
2006-01-23 16:34:00,114.459,114.462,114.436,114.436,103499998.0
2006-01-23 16:35:00,114.433,114.443,114.429,114.431,318200004.0
2006-01-23 16:36:00,114.428,114.433,114.422,114.422,249499992.0
2006-01-23 16:37:00,114.423,114.468,114.423,114.468,272099999.0
2006-01-23 16:38:00,114.473,114.473,114.456,114.458,49600000.0
2006-01-23 16:39:00,114.452,114.467,114.435,114.466,184399996.0
2006-01-23 16:40:00,114.475,114.485,114.475,114.48,85199999.0
2006-01-23 16:41:00,114.48,114.48,114.439,114.44,276499989.0
2006-01-23 16:42:00,114.427,114.438,114.418,114.437,250400004.0
2006-01-23 16:43:00,114.433,114.451,114.433,114.447,376499996.0
2006-01-23 16:44:00,114.455,114.469,114.455,114.465,250599999.0
2006-01-23 16:45:00,114.464,114.471,114.457,114.462,212800002.0
2006-01-23 16:46:00,114.46,114.465,114.457,114.465,209800000.0
2006-01-23 16:47:00,114.457,114.457,114.419,114.425,321000002.0
2006-01-23 16:48:00,114.422,114.422,114.409,114.416,106500002.0
2006-01-23 16:49:00,114.419,114.431,114.419,114.423,339400003.0
2006-01-23 16:50:00,114.423,114.43,114.418,114.418,258599999.0
2006-01-23 16:51:00,114.426,114.433,114.422,114.427,283200003.0
2006-01-23 16:52:00,114.422,114.428,114.414,114.42,171599997.0
2006-01-23 16:53:00,114.406,114.406,114.393,114.393,50100000.0
2006-01-23 16:54:00,114.4,114.411,114.4,114.407,282299996.0
2006-01-23 16:55:00,114.403,114.419,114.403,114.415,167599997.0
2006-01-23 16:56:00,114.42,114.429,114.418,114.418,307700003.0
2006-01-23 16:57:00,114.42,114.42,114.396,114.412,194500002.0
2006-01-23 16:58:00,114.418,114.427,114.415,114.424,228299999.0
2006-01-23 16:59:00,114.434,114.445,114.43,114.43,251799999.0
2006-01-23 17:00:00,114.427,114.428,114.405,114.426,433699998.0
2006-01-23 17:01:00,114.431,114.431,114.413,114.419,313299999.0
2006-01-23 17:02:00,114.425,114.435,114.419,114.426,323699999.0
2006-01-23 17:03:00,114.417,114.45,114.417,114.45,151000001.0
2006-01-23 17:04:00,114.477,114.52,114.477,114.515,193399998.0
2006-01-23 17:05:00,114.529,114.556,114.529,114.546,139900005.0
2006-01-23 17:06:00,114.564,114.603,114.564,114.598,235900003.0
2006-01-23 17:07:00,114.588,114.597,114.577,114.597,165600000.0
2006-01-23 17:08:00,114.612,114.635,114.612,114.626,121900001.0
2006-01-23 17:09:00,114.615,114.638,114.615,114.617,201600003.0
2006-01-23 17:10:00,114.609,114.609,114.591,114.595,323100001.0
2006-01-23 17:11:00,114.582,114.582,114.565,114.565,192899995.0
2006-01-23 17:12:00,114.566,114.571,114.545,114.545,104600000.0
2006-01-23 17:13:00,114.554,114.565,114.553,114.557,312999996.0
2006-01-23 17:14:00,114.547,114.554,114.544,114.554,195899999.0
2006-01-23 17:15:00,114.556,114.567,114.556,114.565,110000001.0
2006-01-23 17:16:00,114.55,114.552,114.535,114.552,188399998.0
2006-01-23 17:17:00,114.557,114.562,114.555,114.557,230400000.0
2006-01-23 17:18:00,114.547,114.557,114.545,114.553,430299998.0
2006-01-23 17:19:00,114.551,114.563,114.539,114.553,283000000.0
2006-01-23 17:20:00,114.56,114.571,114.555,114.567,112900001.0
2006-01-23 17:21:00,114.576,114.606,114.576,114.593,354599993.0
2006-01-23 17:22:00,114.597,114.604,114.597,114.6,195500002.0
2006-01-23 17:23:00,114.585,114.597,114.585,114.592,217399996.0
2006-01-23 17:24:00,114.593,114.6,114.591,114.592,185799994.0
2006-01-23 17:25:00,114.596,114.596,114.575,114.585,67500000.0
2006-01-23 17:26:00,114.575,114.582,114.569,114.582,256000007.0
2006-01-23 17:27:00,114.585,114.604,114.585,114.592,190499998.0
2006-01-23 17:28:00,114.605,114.613,114.604,114.613,290100003.0
2006-01-23 17:29:00,114.607,114.621,114.603,114.621,306200006.0
2006-01-23 17:30:00,114.621,114.621,114.614,114.614,35999999.0
2006-01-23 17:31:00,114.608,114.615,114.608,114.615,40900002.0
2006-01-23 17:32:00,114.605,114.605,114.577,114.58,295700001.0
2006-01-23 17:33:00,114.574,114.604,114.574,114.584,182299999.0
2006-01-23 17:34:00,114.577,114.58,114.565,114.571,307000007.0
2006-01-23 17:35:00,114.579,114.608,114.579,114.604,157600000.0
2006-01-23 17:36:00,114.611,114.618,114.602,114.614,357899992.0
2006-01-23 17:37:00,114.62,114.627,114.618,114.618,134800001.0
2006-01-23 17:38:00,114.612,114.615,114.604,114.613,243600002.0
2006-01-23 17:39:00,114.615,114.625,114.615,114.617,247500002.0
2006-01-23 17:40:00,114.608,114.62,114.608,114.611,351799996.0
2006-01-23 17:41:00,114.608,114.62,114.588,114.588,463600002.0
2006-01-23 17:42:00,114.585,114.595,114.585,114.595,13000000.0
2006-01-23 17:43:00,114.604,114.615,114.593,114.593,192500006.0
2006-01-23 17:44:00,114.608,114.608,114.597,114.604,194600001.0
2006-01-23 17:45:00,114.6,114.612,114.6,114.612,79000001.0
2006-01-23 17:46:00,114.613,114.615,114.61,114.615,225300000.0
2006-01-23 17:47:00,114.605,114.62,114.605,114.611,356700000.0
2006-01-23 17:48:00,114.61,114.61,114.608,114.61,157100003.0
2006-01-23 17:49:00,114.616,114.645,114.616,114.625,356100003.0
2006-01-23 17:50:00,114.633,114.642,114.628,114.638,438000000.0
2006-01-23 17:51:00,114.64,114.655,114.638,114.638,385000000.0
2006-01-23 17:52:00,114.644,114.651,114.63,114.63,176999999.0
2006-01-23 17:53:00,114.638,114.647,114.628,114.635,274399998.0
2006-01-23 17:54:00,114.643,114.651,114.643,114.645,209900001.0
2006-01-23 17:55:00,114.638,114.642,114.62,114.62,124199999.0
2006-01-23 17:56:00,114.611,114.611,114.591,114.593,53700000.0
2006-01-23 17:57:00,114.587,114.593,114.585,114.591,219100002.0
2006-01-23 17:58:00,114.587,114.591,114.587,114.587,250300002.0
2006-01-23 17:59:00,114.595,114.613,114.595,114.608,183100001.0
2006-01-23 18:00:00,114.605,114.618,114.605,114.616,241799998.0
2006-01-23 18:01:00,114.616,114.65,114.616,114.641,2089899993.0
2006-01-23 18:02:00,114.65,114.68,114.65,114.66,2065099992.0
2006-01-23 18:03:00,114.65,114.67,114.65,114.67,2065099992.0
2006-01-23 18:05:00,114.69,114.69,114.68,114.69,2065099992.0
2006-01-23 18:07:00,114.7,114.72,114.7,114.71,2065099992.0
2006-01-23 18:08:00,114.72,114.72,114.72,114.72,2065099992.0
2006-01-23 18:09:00,114.71,114.71,114.7,114.71,2065099992.0
2006-01-23 18:10:00,114.7,114.71,114.7,114.7,2065099992.0
2006-01-23 18:11:00,114.718,114.718,114.667,114.68,2065099992.0
2006-01-23 18:12:00,114.668,114.673,114.661,114.667,1698200011.0
2006-01-23 18:13:00,114.68,114.7,114.66,114.66,1983200008.0
2006-01-23 18:14:00,114.67,114.68,114.67,114.68,1983200008.0
2006-01-23 18:15:00,114.69,114.7,114.69,114.7,1983200008.0
2006-01-23 18:16:00,114.69,114.7,114.69,114.69,1983200008.0
2006-01-23 18:17:00,114.682,114.699,114.681,114.687,1983200008.0
2006-01-23 18:18:00,114.687,114.695,114.682,114.685,2081700014.0
2006-01-23 18:19:00,114.71,114.71,114.69,114.7,1776200003.0
2006-01-23 18:20:00,114.68,114.69,114.68,114.69,1776200003.0
2006-01-23 18:21:00,114.7,114.7,114.69,114.7,1776200003.0
2006-01-23 18:22:00,114.71,114.72,114.71,114.72,1776200003.0
2006-01-23 18:23:00,114.71,114.72,114.71,114.72,1776200003.0
2006-01-23 18:27:00,114.71,114.72,114.71,114.71,1776200003.0
2006-01-23 18:28:00,114.7,114.7,114.69,114.7,1776200003.0
2006-01-23 18:29:00,114.69,114.69,114.69,114.69,1776200003.0
2006-01-23 18:30:00,114.689,114.7,114.685,114.69,1776200003.0
2006-01-23 18:31:00,114.68,114.68,114.66,114.66,1395100003.0
2006-01-23 18:32:00,114.67,114.67,114.67,114.67,1395100003.0
2006-01-23 18:33:00,114.68,114.68,114.68,114.68,1395100003.0
2006-01-23 18:35:00,114.67,114.7,114.67,114.7,1395100003.0
2006-01-23 18:36:00,114.671,114.681,114.671,114.675,1395100003.0
2006-01-23 18:37:00,114.668,114.671,114.664,114.665,1400700004.0
2006-01-23 18:38:00,114.664,114.67,114.656,114.667,1268499990.0
2006-01-23 18:39:00,114.67,114.67,114.66,114.666,602399999.0
2006-01-23 18:40:00,114.668,114.675,114.666,114.667,1617899995.0
2006-01-23 18:41:00,114.665,114.676,114.66,114.66,1722900007.0
2006-01-23 18:42:00,114.654,114.663,114.651,114.656,1931299990.0
2006-01-23 18:43:00,114.658,114.665,114.655,114.655,1119800000.0
2006-01-23 18:44:00,114.653,114.658,114.633,114.638,827100004.0
2006-01-23 18:45:00,114.635,114.635,114.61,114.61,1822700012.0
2006-01-23 18:46:00,114.607,114.613,114.599,114.599,1671600006.0
2006-01-23 18:47:00,114.592,114.592,114.585,114.59,568700001.0
2006-01-23 18:48:00,114.596,114.617,114.596,114.617,881499995.0
2006-01-23 18:49:00,114.626,114.634,114.622,114.622,1201999995.0
2006-01-23 18:50:00,114.629,114.629,114.609,114.624,1874800016.0
2006-01-23 18:51:00,114.625,114.628,114.615,114.615,1847199990.0
2006-01-23 18:52:00,114.623,114.63,114.621,114.627,2144900008.0
2006-01-23 18:53:00,114.638,114.646,114.634,114.638,1408200004.0
2006-01-23 18:54:00,114.641,114.648,114.635,114.643,1599400007.0
2006-01-23 18:55:00,114.638,114.644,114.63,114.631,2097899996.0
2006-01-23 18:56:00,114.628,114.641,114.628,114.641,199300000.0
2006-01-23 18:57:00,114.648,114.677,114.648,114.672,999200001.0
2006-01-23 18:58:00,114.668,114.668,114.651,114.664,1519499994.0
2006-01-23 18:59:00,114.664,114.671,114.657,114.657,1681999997.0
2006-01-23 19:00:00,114.656,114.663,114.65,114.65,685699999.0
2006-01-23 19:01:00,114.65,114.65,114.63,114.643,620899995.0
2006-01-23 19:02:00,114.646,114.662,114.646,114.655,537299993.0
2006-01-23 19:03:00,114.653,114.659,114.642,114.655,1219000003.0
2006-01-23 19:04:00,114.657,114.664,114.649,114.664,1030299997.0
2006-01-23 19:05:00,114.666,114.673,114.664,114.673,756000004.0
2006-01-23 19:06:00,114.674,114.688,114.672,114.673,1273599991.0
2006-01-23 19:07:00,114.74,114.74,114.69,114.71,1447300009.0
2006-01-23 19:08:00,114.705,114.71,114.701,114.708,1447300009.0
2006-01-23 19:09:00,114.705,114.705,114.695,114.701,729500000.0
2006-01-23 19:10:00,114.7,114.709,114.687,114.692,633499992.0
2006-01-23 19:11:00,114.687,114.687,114.673,114.673,723500001.0
2006-01-23 19:12:00,114.67,114.677,114.658,114.662,1101700002.0
2006-01-23 19:13:00,114.66,114.669,114.644,114.644,790900004.0
2006-01-23 19:14:00,114.64,114.663,114.64,114.663,644000001.0
2006-01-23 19:15:00,114.673,114.689,114.672,114.678,1977600000.0
2006-01-23 19:16:00,114.685,114.693,114.679,114.681,700400005.0
2006-01-23 19:17:00,114.68,114.693,114.68,114.693,826999996.0
2006-01-23 19:18:00,114.688,114.698,114.684,114.684,753200001.0
2006-01-23 19:19:00,114.686,114.699,114.68,114.688,1321200003.0
2006-01-23 19:20:00,114.685,114.69,114.675,114.687,855200004.0
2006-01-23 19:21:00,114.69,114.697,114.682,114.683,1645199995.0
2006-01-23 19:22:00,114.685,114.713,114.685,114.711,846000000.0
2006-01-23 19:23:00,114.58,114.58,114.57,114.57,1208799994.0
2006-01-23 19:24:00,114.708,114.723,114.708,114.716,1208799994.0
2006-01-23 19:25:00,114.715,114.724,114.713,114.72,1316199993.0
2006-01-23 19:26:00,114.58,114.58,114.54,114.54,1886099993.0
2006-01-23 19:27:00,114.722,114.725,114.715,114.718,1886099993.0
2006-01-23 19:28:00,114.704,114.712,114.694,114.695,1203299994.0
2006-01-23 19:29:00,114.693,114.693,114.686,114.687,677000007.0
2006-01-23 19:30:00,114.685,114.695,114.683,114.688,990200000.0
2006-01-23 19:31:00,114.681,114.681,114.65,114.65,1661799998.0
2006-01-23 19:32:00,114.65,114.658,114.65,114.655,1518799996.0
2006-01-23 19:33:00,114.657,114.675,114.657,114.667,1152400002.0
2006-01-23 19:34:00,114.666,114.674,114.662,114.673,1252499998.0
2006-01-23 19:35:00,114.676,114.688,114.676,114.685,1107799998.0
2006-01-23 19:36:00,114.68,114.692,114.679,114.685,574100002.0
2006-01-23 19:37:00,114.681,114.681,114.675,114.675,331700007.0
2006-01-23 19:38:00,114.673,114.675,114.67,114.67,762100013.0
2006-01-23 19:39:00,114.668,114.674,114.662,114.671,1277500005.0
2006-01-23 19:40:00,114.649,114.649,114.626,114.633,939299998.0
2006-01-23 19:41:00,114.63,114.637,114.612,114.614,1272899998.0
2006-01-23 19:42:00,114.603,114.607,114.596,114.604,786399996.0
2006-01-23 19:43:00,114.605,114.619,114.605,114.617,517200006.0
2006-01-23 19:44:00,114.621,114.628,114.621,114.625,841800010.0
2006-01-23 19:45:00,114.626,114.634,114.625,114.633,858199995.0
2006-01-23 19:46:00,114.631,114.631,114.618,114.62,902199999.0
2006-01-23 19:47:00,114.616,114.617,114.595,114.61,426699997.0
2006-01-23 19:48:00,114.613,114.65,114.613,114.633,1395700000.0
2006-01-23 19:49:00,114.631,114.649,114.606,114.649,500500001.0
2006-01-23 19:50:00,114.67,114.685,114.664,114.684,867100002.0
2006-01-23 19:51:00,114.683,114.683,114.659,114.659,558499999.0
2006-01-23 19:52:00,114.655,114.662,114.652,114.652,931600009.0
2006-01-23 19:53:00,114.657,114.657,114.646,114.648,1134699999.0
2006-01-23 19:54:00,114.644,114.644,114.632,114.633,1689399992.0
2006-01-23 19:55:00,114.628,114.651,114.628,114.648,536100000.0
2006-01-23 19:56:00,114.65,114.653,114.632,114.653,779599998.0
2006-01-23 19:57:00,114.654,114.657,114.645,114.647,370800005.0
2006-01-23 19:58:00,114.644,114.645,114.635,114.641,1261100005.0
2006-01-23 19:59:00,114.648,114.658,114.647,114.658,988900012.0
2006-01-23 20:00:00,114.661,114.672,114.661,114.665,197899996.0
2006-01-23 20:01:00,114.663,114.671,114.66,114.667,621800003.0
2006-01-23 20:02:00,114.663,114.709,114.663,114.693,1299799980.0
2006-01-23 20:03:00,114.7,114.713,114.7,114.702,791399995.0
2006-01-23 20:04:00,114.7,114.7,114.692,114.696,772500001.0
2006-01-23 20:05:00,114.693,114.721,114.693,114.721,923300008.0
2006-01-23 20:06:00,114.49,114.49,114.48,114.48,860600010.0
2006-01-23 20:07:00,114.732,114.732,114.713,114.72,860600010.0
2006-01-23 20:08:00,114.715,114.72,114.705,114.712,958500005.0
2006-01-23 20:09:00,114.706,114.716,114.702,114.708,1049300007.0
2006-01-23 20:10:00,114.715,114.72,114.703,114.708,916600008.0
2006-01-23 20:11:00,114.709,114.72,114.697,114.699,1918600016.0
2006-01-23 20:12:00,114.45,114.45,114.44,114.45,1073199999.0
2006-01-23 20:13:00,114.67,114.681,114.665,114.667,1073199999.0
2006-01-23 20:14:00,114.671,114.671,114.657,114.67,1146000009.0
2006-01-23 20:15:00,114.67,114.675,114.654,114.658,1365500014.0
2006-01-23 20:16:00,114.657,114.671,114.655,114.67,825799997.0
2006-01-23 20:17:00,114.667,114.667,114.645,114.645,783100000.0
2006-01-23 20:18:00,114.653,114.66,114.651,114.654,152199999.0
2006-01-23 20:19:00,114.65,114.65,114.6,114.6,844200001.0
2006-01-23 20:20:00,114.588,114.598,114.559,114.559,1001999998.0
2006-01-23 20:21:00,114.555,114.571,114.536,114.558,1298799999.0
2006-01-23 20:22:00,114.563,114.582,114.563,114.57,1078299987.0
2006-01-23 20:23:00,114.571,114.592,114.569,114.592,793500005.0
2006-01-23 20:24:00,114.595,114.595,114.587,114.587,557700001.0
2006-01-23 20:25:00,114.597,114.613,114.592,114.592,1014499990.0
2006-01-23 20:26:00,114.589,114.596,114.563,114.568,1119300001.0
2006-01-23 20:27:00,114.562,114.562,114.545,114.555,1027600004.0
2006-01-23 20:28:00,114.43,114.43,114.42,114.42,2078999999.0
2006-01-23 20:29:00,114.43,114.44,114.43,114.44,2078999999.0
2006-01-23 20:30:00,114.44,114.45,114.44,114.45,2078999999.0
2006-01-23 20:31:00,114.529,114.53,114.519,114.523,2078999999.0
2006-01-23 20:32:00,114.45,114.48,114.44,114.48,912000006.0
2006-01-23 20:33:00,114.526,114.529,114.522,114.526,912000006.0
2006-01-23 20:34:00,114.525,114.525,114.52,114.525,361200004.0
2006-01-23 20:35:00,114.527,114.54,114.527,114.54,630499993.0
2006-01-23 20:36:00,114.536,114.536,114.517,114.517,587400000.0
2006-01-23 20:37:00,114.517,114.532,114.517,114.532,418800003.0
2006-01-23 20:38:00,114.533,114.534,114.52,114.527,713700006.0
2006-01-23 20:39:00,114.525,114.525,114.517,114.525,1132900003.0
2006-01-23 20:41:00,114.546,114.551,114.535,114.55,1307299994.0
2006-01-23 20:42:00,114.542,114.55,114.531,114.531,1050099999.0
2006-01-23 20:43:00,114.53,114.541,114.526,114.528,1612699990.0
2006-01-23 20:44:00,114.522,114.523,114.506,114.523,1776100008.0
2006-01-23 20:45:00,114.529,114.544,114.529,114.53,1593999998.0
2006-01-23 20:46:00,114.536,114.543,114.531,114.536,1539600007.0
2006-01-23 20:47:00,114.533,114.551,114.525,114.551,1925600017.0
2006-01-23 20:48:00,114.553,114.553,114.543,114.547,1040400006.0
2006-01-23 20:49:00,114.54,114.54,114.522,114.522,918899996.0
2006-01-23 20:50:00,114.52,114.525,114.52,114.52,1650000002.0
2006-01-23 20:51:00,114.519,114.527,114.515,114.517,694800003.0
2006-01-23 20:52:00,114.516,114.517,114.513,114.515,249899999.0
2006-01-23 20:53:00,114.513,114.513,114.487,114.503,1549500006.0
2006-01-23 20:54:00,114.507,114.518,114.507,114.517,470000007.0
2006-01-23 20:55:00,114.519,114.523,114.513,114.515,1703499993.0
2006-01-23 20:56:00,114.52,114.52,114.513,114.52,669899997.0
2006-01-23 20:57:00,114.52,114.52,114.51,114.513,1499699999.0
2006-01-23 20:58:00,114.43,114.44,114.43,114.43,2016700004.0
2006-01-23 20:59:00,114.44,114.44,114.42,114.44,2016700004.0
2006-01-23 21:00:00,114.517,114.528,114.515,114.522,2016700004.0
2006-01-23 21:01:00,114.528,114.532,114.518,114.524,1192100001.0
2006-01-23 21:02:00,114.524,114.541,114.517,114.517,758200002.0
2006-01-23 21:03:00,114.519,114.524,114.512,114.512,1184699999.0
2006-01-23 21:04:00,114.51,114.518,114.51,114.515,549199998.0
2006-01-23 21:05:00,114.51,114.51,114.491,114.499,701900002.0
2006-01-23 21:06:00,114.49,114.493,114.482,114.485,668099997.0
2006-01-23 21:07:00,114.486,114.488,114.475,114.485,1327699990.0
2006-01-23 21:08:00,114.487,114.495,114.479,114.493,1040700020.0
2006-01-23 21:09:00,114.492,114.512,114.492,114.512,374300002.0
2006-01-23 21:10:00,114.514,114.539,114.488,114.497,628200003.0
2006-01-23 21:11:00,114.494,114.494,114.457,114.457,264000001.0
2006-01-23 21:12:00,114.446,114.462,114.444,114.462,406800003.0
2006-01-23 21:13:00,114.455,114.468,114.455,114.46,571600001.0
2006-01-23 21:14:00,114.465,114.466,114.444,114.447,1768299987.0
2006-01-23 21:15:00,114.443,114.448,114.434,114.443,1812400006.0
2006-01-23 21:16:00,114.439,114.448,114.431,114.437,1312399991.0
2006-01-23 21:17:00,114.436,114.442,114.426,114.432,1915200004.0
2006-01-23 21:18:00,114.438,114.445,114.435,114.438,954000004.0
2006-01-23 21:19:00,114.439,114.447,114.438,114.44,1140000002.0
2006-01-23 21:20:00,114.445,114.448,114.437,114.445,1288000004.0
2006-01-23 21:21:00,114.441,114.444,114.414,114.417,955600002.0
2006-01-23 21:22:00,114.415,114.421,114.387,114.398,1746999993.0
2006-01-23 21:23:00,114.398,114.407,114.392,114.4,948599988.0
2006-01-23 21:24:00,114.4,114.411,114.4,114.405,1742900007.0
2006-01-23 21:25:00,114.405,114.412,114.401,114.405,1615399999.0
2006-01-23 21:26:00,114.408,114.42,114.408,114.415,1270900005.0
2006-01-23 21:27:00,114.418,114.426,114.416,114.424,818600007.0
2006-01-23 21:28:00,114.421,114.431,114.421,114.424,378100002.0
2006-01-23 21:29:00,114.43,114.441,114.427,114.434,629499998.0
2006-01-23 21:30:00,114.44,114.446,114.433,114.443,706399997.0
2006-01-23 21:31:00,114.442,114.448,114.442,114.446,96600001.0
2006-01-23 21:32:00,114.449,114.491,114.449,114.491,1060500001.0
2006-01-23 21:33:00,114.492,114.502,114.478,114.478,500799997.0
2006-01-23 21:34:00,114.472,114.472,114.452,114.452,527299997.0
2006-01-23 21:35:00,114.451,114.451,114.413,114.413,326199999.0
2006-01-23 21:36:00,114.41,114.412,114.405,114.405,479900004.0
2006-01-23 21:37:00,114.405,114.408,114.402,114.405,525699997.0
2006-01-23 21:38:00,114.406,114.406,114.4,114.401,244500000.0
2006-01-23 21:39:00,114.406,114.422,114.404,114.422,441199997.0
2006-01-23 21:40:00,114.422,114.422,114.41,114.411,768899998.0
2006-01-23 21:41:00,114.41,114.41,114.407,114.41,771700007.0
2006-01-23 21:42:00,114.41,114.417,114.404,114.41,1318700001.0
2006-01-23 21:43:00,114.405,114.409,114.384,114.407,370399998.0
2006-01-23 21:44:00,114.419,114.423,114.413,114.423,1762900005.0
2006-01-23 21:45:00,114.423,114.425,114.414,114.425,756900007.0
2006-01-23 21:46:00,114.42,114.428,114.418,114.425,774300001.0
2006-01-23 21:47:00,114.419,114.423,114.409,114.419,613199994.0
2006-01-23 21:48:00,114.42,114.425,114.415,114.415,843300007.0
2006-01-23 21:49:00,114.417,114.435,114.413,114.423,434299997.0
2006-01-23 21:50:00,114.424,114.44,114.419,114.433,374300013.0
2006-01-23 21:51:00,114.442,114.459,114.44,114.455,504000001.0
2006-01-23 21:52:00,114.457,114.473,114.457,114.473,220500002.0
2006-01-23 21:53:00,114.475,114.483,114.465,114.483,432599999.0
2006-01-23 21:54:00,114.481,114.481,114.467,114.467,850099993.0
2006-01-23 21:55:00,114.465,114.475,114.465,114.475,369299995.0
2006-01-23 21:56:00,114.477,114.477,114.447,114.453,556100005.0
2006-01-23 21:57:00,114.451,114.451,114.434,114.434,167499997.0
2006-01-23 21:58:00,114.434,114.442,114.434,114.438,253500001.0
2006-01-23 21:59:00,114.438,114.451,114.433,114.436,619100008.0
2006-01-23 22:00:00,114.436,114.451,114.436,114.44,1023999996.0
2006-01-23 22:01:00,114.441,114.452,114.437,114.452,1045400000.0
2006-01-23 22:02:00,114.45,114.46,114.447,114.455,954000003.0
2006-01-23 22:03:00,114.455,114.46,114.455,114.455,358300004.0
2006-01-23 22:04:00,114.455,114.462,114.45,114.455,849500003.0
2006-01-23 22:05:00,114.456,114.458,114.451,114.458,108699998.0
2006-01-23 22:06:00,114.449,114.449,114.437,114.438,78499998.0
2006-01-23 22:07:00,114.44,114.448,114.44,114.448,449699997.0
2006-01-23 22:08:00,114.445,114.45,114.44,114.44,466000007.0
2006-01-23 22:09:00,114.449,114.449,114.441,114.443,157700003.0
2006-01-23 22:10:00,114.445,114.455,114.443,114.443,289700004.0
2006-01-23 22:11:00,114.434,114.445,114.428,114.429,538099988.0
2006-01-23 22:12:00,114.425,114.425,114.42,114.42,184399999.0
2006-01-23 22:13:00,114.42,114.426,114.42,114.42,534100008.0
2006-01-23 22:14:00,114.417,114.417,114.405,114.405,340200003.0
2006-01-23 22:15:00,114.41,114.415,114.407,114.415,210000000.0
2006-01-23 22:16:00,114.413,114.413,114.4,114.4,728300002.0
2006-01-23 22:17:00,114.405,114.412,114.402,114.402,307000003.0
2006-01-23 22:18:00,114.398,114.399,114.386,114.39,565999997.0
2006-01-23 22:19:00,114.392,114.407,114.392,114.407,339800008.0
2006-01-23 22:20:00,114.408,114.408,114.404,114.408,112100001.0
2006-01-23 22:21:00,114.404,114.406,114.388,114.406,303599996.0
2006-01-23 22:22:00,114.408,114.416,114.408,114.415,182300001.0
2006-01-23 22:23:00,114.413,114.416,114.412,114.415,218699999.0
2006-01-23 22:24:00,114.424,114.429,114.418,114.42,377099998.0
2006-01-23 22:25:00,114.425,114.428,114.412,114.418,359200007.0
2006-01-23 22:26:00,114.41,114.415,114.405,114.41,347300001.0
2006-01-23 22:27:00,114.413,114.416,114.4,114.41,882599999.0
2006-01-23 22:28:00,114.41,114.41,114.399,114.41,353900000.0
2006-01-23 22:29:00,114.407,114.411,114.403,114.403,327299998.0
2006-01-23 22:30:00,114.408,114.408,114.4,114.4,183899995.0
2006-01-23 22:31:00,114.4,114.4,114.4,114.4,150700002.0
2006-01-23 22:32:00,114.4,114.4,114.395,114.4,427199996.0
2006-01-23 22:33:00,114.409,114.416,114.408,114.411,852200008.0
2006-01-23 22:34:00,114.403,114.41,114.396,114.397,846999997.0
2006-01-23 22:35:00,114.4,114.407,114.392,114.392,297399999.0
2006-01-23 22:36:00,114.385,114.385,114.366,114.375,915500009.0
2006-01-23 22:37:00,114.372,114.374,114.369,114.372,120400001.0
2006-01-23 22:38:00,114.375,114.375,114.365,114.365,200700003.0
2006-01-23 22:39:00,114.365,114.37,114.365,114.37,341699992.0
2006-01-23 22:40:00,114.372,114.385,114.37,114.373,848199998.0
2006-01-23 22:41:00,114.379,114.385,114.374,114.385,199600003.0
2006-01-23 22:42:00,114.382,114.382,114.376,114.379,180900001.0
2006-01-23 22:43:00,114.379,114.394,114.379,114.382,423399997.0
2006-01-23 22:44:00,114.385,114.392,114.383,114.385,383099998.0
2006-01-23 22:45:00,114.388,114.388,114.375,114.381,343399994.0
2006-01-23 22:46:00,114.39,114.402,114.39,114.392,368000001.0
2006-01-23 22:47:00,114.4,114.4,114.377,114.377,251899996.0
2006-01-23 22:48:00,114.385,114.397,114.385,114.385,388400001.0
2006-01-23 22:49:00,114.393,114.393,114.385,114.393,136599998.0
2006-01-23 22:50:00,114.39,114.395,114.385,114.385,388999997.0
2006-01-23 22:51:00,114.398,114.406,114.395,114.395,394600000.0
2006-01-23 22:52:00,114.39,114.401,114.387,114.389,222700001.0
2006-01-23 22:53:00,114.394,114.397,114.385,114.388,345399997.0
2006-01-23 22:54:00,114.39,114.394,114.384,114.391,342900000.0
2006-01-23 22:55:00,114.398,114.406,114.397,114.403,293399997.0
2006-01-23 22:56:00,114.408,114.41,114.396,114.401,233400001.0
2006-01-23 22:57:00,114.402,114.408,114.398,114.398,518000004.0
2006-01-23 22:58:00,114.394,114.416,114.394,114.416,104699997.0
2006-01-23 22:59:00,114.403,114.414,114.398,114.412,424099997.0
2006-01-23 23:00:00,114.412,114.439,114.412,114.427,288800004.0
2006-01-23 23:01:00,114.428,114.428,114.42,114.423,73199998.0
2006-01-23 23:02:00,114.426,114.426,114.413,114.415,257799997.0
2006-01-23 23:03:00,114.412,114.412,114.403,114.403,308799998.0
2006-01-23 23:04:00,114.411,114.412,114.397,114.397,213099999.0
2006-01-23 23:05:00,114.401,114.401,114.39,114.39,104800001.0
2006-01-23 23:06:00,114.395,114.395,114.387,114.387,43800000.0
2006-01-23 23:07:00,114.391,114.405,114.391,114.396,196400003.0
2006-01-23 23:08:00,114.395,114.401,114.393,114.393,354000001.0
2006-01-23 23:09:00,114.397,114.398,114.396,114.398,201100001.0
2006-01-23 23:10:00,114.4,114.405,114.4,114.4,304899998.0
2006-01-23 23:11:00,114.401,114.401,114.381,114.381,124500002.0
2006-01-23 23:12:00,114.377,114.382,114.373,114.378,290099998.0
2006-01-23 23:13:00,114.374,114.378,114.37,114.37,214000005.0
2006-01-23 23:14:00,114.37,114.379,114.37,114.373,176100003.0
2006-01-23 23:15:00,114.371,114.378,114.368,114.373,169799998.0
2006-01-23 23:16:00,114.371,114.374,114.354,114.354,117700000.0
2006-01-23 23:17:00,114.36,114.371,114.346,114.346,146000000.0
2006-01-23 23:18:00,114.35,114.357,114.348,114.353,199300001.0
2006-01-23 23:19:00,114.351,114.359,114.351,114.355,218699999.0
2006-01-23 23:20:00,114.354,114.364,114.352,114.364,228900001.0
2006-01-23 23:21:00,114.367,114.368,114.36,114.36,186900002.0
2006-01-23 23:22:00,114.363,114.379,114.363,114.375,219900001.0
2006-01-23 23:23:00,114.378,114.392,114.373,114.385,128600002.0
2006-01-23 23:24:00,114.381,114.392,114.381,114.387,198300002.0
2006-01-23 23:25:00,114.384,114.386,114.37,114.379,382500003.0
2006-01-23 23:26:00,114.373,114.381,114.373,114.38,323200000.0
2006-01-23 23:27:00,114.377,114.38,114.372,114.38,219399998.0
2006-01-23 23:28:00,114.375,114.381,114.375,114.379,88500002.0
2006-01-23 23:29:00,114.382,114.383,114.375,114.375,198700005.0
2006-01-23 23:30:00,114.377,114.382,114.375,114.38,335300004.0
2006-01-23 23:31:00,114.383,114.386,114.379,114.385,325399999.0
2006-01-23 23:32:00,114.381,114.414,114.381,114.411,259100000.0
2006-01-23 23:33:00,114.412,114.412,114.398,114.398,50000000.0
2006-01-23 23:34:00,114.399,114.399,114.383,114.383,355300004.0
2006-01-23 23:35:00,114.375,114.377,114.367,114.367,181300002.0
2006-01-23 23:36:00,114.368,114.371,114.36,114.371,172999996.0
2006-01-23 23:37:00,114.37,114.375,114.368,114.375,97399999.0
2006-01-23 23:38:00,114.37,114.375,114.368,114.37,425000000.0
2006-01-23 23:39:00,114.367,114.367,114.355,114.365,126599997.0
2006-01-23 23:40:00,114.36,114.365,114.355,114.358,258100003.0
2006-01-23 23:41:00,114.357,114.361,114.346,114.36,274800003.0
2006-01-23 23:42:00,114.355,114.367,114.355,114.367,147599997.0
2006-01-23 23:43:00,114.362,114.376,114.362,114.366,264199999.0
2006-01-23 23:44:00,114.36,114.368,114.36,114.365,201000000.0
2006-01-23 23:45:00,114.367,114.367,114.357,114.357,332600002.0
2006-01-23 23:46:00,114.367,114.377,114.367,114.37,170499998.0
2006-01-23 23:47:00,114.372,114.399,114.372,114.394,366100003.0
2006-01-23 23:48:00,114.396,114.403,114.393,114.4,172700001.0
2006-01-23 23:49:00,114.398,114.398,114.388,114.39,191700000.0
2006-01-23 23:50:00,114.39,114.412,114.39,114.412,228199994.0
2006-01-23 23:51:00,114.41,114.42,114.396,114.396,234600000.0
2006-01-23 23:52:00,114.411,114.417,114.393,114.393,298099998.0
2006-01-23 23:53:00,114.397,114.404,114.397,114.4,312000004.0
2006-01-23 23:54:00,114.408,114.416,114.405,114.405,193399998.0
2006-01-23 23:55:00,114.405,114.41,114.4,114.41,140700002.0
2006-01-23 23:56:00,114.414,114.414,114.386,114.39,301199998.0
2006-01-23 23:57:00,114.39,114.402,114.39,114.399,132600002.0
2006-01-23 23:58:00,114.405,114.405,114.398,114.398,108600000.0
2006-01-23 23:59:00,114.405,114.405,114.395,114.395,339999995.0
2006-01-24 00:00:00,114.41,114.447,114.41,114.438,298899993.0
2006-01-24 00:01:00,114.445,114.452,114.427,114.435,229600005.0
2006-01-24 00:02:00,114.437,114.535,114.437,114.535,200900000.0
2006-01-24 00:03:00,114.522,114.527,114.489,114.496,213400001.0
2006-01-24 00:04:00,114.493,114.504,114.484,114.485,368199999.0
2006-01-24 00:05:00,114.49,114.492,114.47,114.484,121600000.0
2006-01-24 00:06:00,114.49,114.508,114.477,114.477,268500005.0
2006-01-24 00:07:00,114.472,114.504,114.472,114.499,313400002.0
2006-01-24 00:08:00,114.482,114.497,114.475,114.488,194400001.0
2006-01-24 00:09:00,114.482,114.522,114.48,114.522,398599994.0
2006-01-24 00:10:00,114.525,114.537,114.51,114.529,170799999.0
2006-01-24 00:11:00,114.537,114.543,114.507,114.517,255099998.0
2006-01-24 00:12:00,114.531,114.536,114.514,114.523,184300003.0
2006-01-24 00:13:00,114.49,114.502,114.478,114.498,161999999.0
2006-01-24 00:14:00,114.485,114.497,114.469,114.493,170299999.0
2006-01-24 00:15:00,114.498,114.499,114.467,114.475,256000005.0
2006-01-24 00:16:00,114.467,114.486,114.462,114.473,357199997.0
2006-01-24 00:17:00,114.45,114.468,114.45,114.453,238000007.0
2006-01-24 00:18:00,114.477,114.477,114.455,114.459,211100004.0
2006-01-24 00:19:00,114.475,114.479,114.451,114.455,247600003.0
2006-01-24 00:20:00,114.47,114.476,114.458,114.459,273400000.0
2006-01-24 00:21:00,114.467,114.478,114.453,114.473,294000003.0
2006-01-24 00:22:00,114.478,114.495,114.466,114.478,212699998.0
2006-01-24 00:23:00,114.49,114.495,114.471,114.478,230699994.0
2006-01-24 00:24:00,114.473,114.488,114.466,114.474,267699992.0
2006-01-24 00:25:00,114.487,114.53,114.487,114.508,204100001.0
2006-01-24 00:26:00,114.499,114.523,114.499,114.518,305299999.0
2006-01-24 00:27:00,114.505,114.511,114.483,114.485,192099996.0
2006-01-24 00:28:00,114.478,114.542,114.478,114.53,260800002.0
2006-01-24 00:29:00,114.523,114.541,114.512,114.541,355900001.0
2006-01-24 00:30:00,114.538,114.538,114.51,114.524,158700002.0
2006-01-24 00:31:00,114.53,114.53,114.497,114.51,112900002.0
2006-01-24 00:32:00,114.512,114.548,114.511,114.538,124700000.0
2006-01-24 00:33:00,114.55,114.55,114.53,114.535,280299999.0
2006-01-24 00:34:00,114.54,114.551,114.529,114.544,340499994.0
2006-01-24 00:35:00,114.54,114.564,114.536,114.556,428800005.0
2006-01-24 00:36:00,114.565,114.576,114.529,114.529,247199997.0
2006-01-24 00:37:00,114.538,114.546,114.527,114.528,295199995.0
2006-01-24 00:38:00,114.526,114.53,114.523,114.53,231299999.0
2006-01-24 00:39:00,114.525,114.525,114.485,114.494,169199998.0
2006-01-24 00:40:00,114.495,114.495,114.483,114.486,113799999.0
2006-01-24 00:41:00,114.486,114.487,114.478,114.487,160999997.0
2006-01-24 00:42:00,114.491,114.494,114.483,114.491,374000003.0
2006-01-24 00:43:00,114.497,114.499,114.49,114.495,285900004.0
2006-01-24 00:44:00,114.492,114.5,114.49,114.493,129000000.0
2006-01-24 00:45:00,114.505,114.522,114.505,114.518,89600000.0
2006-01-24 00:46:00,114.527,114.531,114.52,114.525,270299993.0
2006-01-24 00:47:00,114.53,114.539,114.53,114.537,100299999.0
2006-01-24 00:48:00,114.533,114.544,114.533,114.54,222299998.0
2006-01-24 00:49:00,114.537,114.548,114.537,114.548,205399999.0
2006-01-24 00:50:00,114.55,114.55,114.54,114.54,75699999.0
2006-01-24 00:51:00,114.543,114.55,114.54,114.54,148999998.0
2006-01-24 00:52:00,114.541,114.549,114.54,114.54,354000000.0
2006-01-24 00:53:00,114.54,114.552,114.54,114.552,305100003.0
2006-01-24 00:54:00,114.56,114.56,114.521,114.521,134099998.0
2006-01-24 00:55:00,114.51,114.515,114.51,114.515,273300004.0
2006-01-24 00:56:00,114.51,114.515,114.508,114.508,264299999.0
2006-01-24 00:57:00,114.507,114.536,114.507,114.533,159699998.0
2006-01-24 00:58:00,114.54,114.543,114.53,114.543,286200002.0
2006-01-24 00:59:00,114.545,114.545,114.54,114.545,48799998.0
2006-01-24 01:00:00,114.537,114.542,114.537,114.541,57699998.0
2006-01-24 01:01:00,114.545,114.545,114.535,114.542,211200000.0
2006-01-24 01:02:00,114.54,114.545,114.535,114.54,196999999.0
2006-01-24 01:03:00,114.54,114.547,114.532,114.545,219000004.0
2006-01-24 01:04:00,114.522,114.522,114.464,114.465,227500000.0
2006-01-24 01:05:00,114.461,114.466,114.451,114.452,222700001.0
2006-01-24 01:06:00,114.454,114.454,114.444,114.45,214200007.0
2006-01-24 01:07:00,114.444,114.457,114.443,114.457,113199998.0
2006-01-24 01:08:00,114.453,114.462,114.453,114.457,279899999.0
2006-01-24 01:09:00,114.458,114.459,114.452,114.452,347399993.0
2006-01-24 01:10:00,114.447,114.467,114.447,114.452,226400000.0
2006-01-24 01:11:00,114.451,114.462,114.449,114.462,281600000.0
2006-01-24 01:12:00,114.458,114.46,114.454,114.46,201699998.0
2006-01-24 01:13:00,114.452,114.459,114.451,114.455,345599992.0
2006-01-24 01:14:00,114.457,114.457,114.455,114.455,130500000.0
2006-01-24 01:15:00,114.463,114.465,114.454,114.459,220299999.0
2006-01-24 01:16:00,114.465,114.465,114.46,114.465,350899996.0
2006-01-24 01:17:00,114.465,114.465,114.458,114.465,287400007.0
2006-01-24 01:18:00,114.462,114.462,114.453,114.46,146199996.0
2006-01-24 01:19:00,114.453,114.462,114.451,114.461,100700001.0
2006-01-24 01:20:00,114.464,114.47,114.449,114.449,143800000.0
2006-01-24 01:21:00,114.445,114.445,114.417,114.42,150900000.0
2006-01-24 01:22:00,114.412,114.413,114.393,114.393,330399999.0
2006-01-24 01:23:00,114.391,114.402,114.387,114.396,359400004.0
2006-01-24 01:24:00,114.413,114.422,114.413,114.422,46700000.0
2006-01-24 01:25:00,114.433,114.44,114.426,114.438,233700002.0
2006-01-24 01:26:00,114.441,114.441,114.415,114.415,155200002.0
2006-01-24 01:27:00,114.418,114.422,114.406,114.42,230600001.0
2006-01-24 01:28:00,114.412,114.419,114.408,114.408,46900000.0
2006-01-24 01:29:00,114.395,114.407,114.392,114.407,334900007.0
2006-01-24 01:30:00,114.406,114.429,114.406,114.422,150400000.0
2006-01-24 01:31:00,114.422,114.433,114.414,114.423,245899995.0
2006-01-24 01:32:00,114.421,114.426,114.41,114.41,304499995.0
2006-01-24 01:33:00,114.388,114.39,114.365,114.39,161100002.0
2006-01-24 01:34:00,114.385,114.385,114.35,114.35,382800004.0
2006-01-24 01:35:00,114.357,114.37,114.357,114.366,154100004.0
2006-01-24 01:36:00,114.366,114.366,114.348,114.35,350900001.0
2006-01-24 01:37:00,114.355,114.365,114.345,114.345,146600001.0
2006-01-24 01:38:00,114.343,114.348,114.327,114.346,184500002.0
2006-01-24 01:39:00,114.337,114.352,114.337,114.346,195900003.0
2006-01-24 01:40:00,114.361,114.375,114.346,114.347,118100001.0
2006-01-24 01:41:00,114.356,114.357,114.345,114.345,147199999.0
2006-01-24 01:42:00,114.334,114.337,114.327,114.335,479299992.0
2006-01-24 01:43:00,114.335,114.341,114.327,114.333,236499995.0
2006-01-24 01:44:00,114.322,114.334,114.322,114.33,312299997.0
2006-01-24 01:45:00,114.327,114.329,114.318,114.325,368899998.0
2006-01-24 01:46:00,114.333,114.355,114.333,114.355,83500000.0
2006-01-24 01:47:00,114.351,114.358,114.347,114.347,200499999.0
2006-01-24 01:48:00,114.355,114.36,114.35,114.357,203800000.0
2006-01-24 01:49:00,114.359,114.384,114.354,114.384,112299998.0
2006-01-24 01:50:00,114.395,114.411,114.393,114.406,224200001.0
2006-01-24 01:51:00,114.413,114.418,114.405,114.418,240600001.0
2006-01-24 01:52:00,114.431,114.445,114.429,114.429,178200002.0
2006-01-24 01:53:00,114.433,114.454,114.433,114.446,237499996.0
2006-01-24 01:54:00,114.448,114.459,114.443,114.45,148300001.0
2006-01-24 01:55:00,114.452,114.466,114.447,114.458,206799999.0
2006-01-24 01:56:00,114.451,114.467,114.447,114.447,182900001.0
2006-01-24 01:57:00,114.435,114.445,114.433,114.445,183200000.0
2006-01-24 01:58:00,114.447,114.454,114.445,114.445,203700001.0
2006-01-24 01:59:00,114.441,114.441,114.424,114.436,207900005.0
2006-01-24 02:00:00,114.439,114.461,114.436,114.461,212999996.0
2006-01-24 02:01:00,114.46,114.465,114.46,114.465,261700004.0
2006-01-24 02:02:00,114.46,114.465,114.46,114.465,337299997.0
2006-01-24 02:03:00,114.463,114.486,114.463,114.486,193099999.0
2006-01-24 02:04:00,114.476,114.476,114.442,114.451,381099998.0
2006-01-24 02:05:00,114.463,114.47,114.447,114.45,278400002.0
2006-01-24 02:06:00,114.458,114.459,114.445,114.445,218000003.0
2006-01-24 02:07:00,114.437,114.444,114.437,114.44,187900000.0
2006-01-24 02:08:00,114.425,114.425,114.405,114.416,286400005.0
2006-01-24 02:09:00,114.425,114.433,114.408,114.411,217900000.0
2006-01-24 02:10:00,114.4,114.411,114.399,114.401,341300001.0
2006-01-24 02:11:00,114.397,114.401,114.384,114.384,108099999.0
2006-01-24 02:12:00,114.387,114.404,114.387,114.404,232400003.0
2006-01-24 02:13:00,114.402,114.416,114.402,114.415,397799999.0
2006-01-24 02:14:00,114.419,114.434,114.411,114.432,183199998.0
2006-01-24 02:15:00,114.443,114.456,114.443,114.456,372800008.0
2006-01-24 02:16:00,114.47,114.496,114.47,114.496,292899996.0
2006-01-24 02:17:00,114.497,114.51,114.492,114.51,70699998.0
2006-01-24 02:18:00,114.507,114.552,114.506,114.552,305099998.0
2006-01-24 02:19:00,114.57,114.585,114.567,114.574,357999999.0
2006-01-24 02:20:00,114.574,114.575,114.558,114.568,151700002.0
2006-01-24 02:21:00,114.559,114.567,114.559,114.567,212600002.0
2006-01-24 02:22:00,114.55,114.55,114.518,114.522,202300001.0
2006-01-24 02:23:00,114.515,114.53,114.515,114.521,317199997.0
2006-01-24 02:24:00,114.528,114.528,114.51,114.511,203000000.0
2006-01-24 02:25:00,114.502,114.51,114.495,114.51,124299998.0
2006-01-24 02:26:00,114.519,114.539,114.517,114.536,254299997.0
2006-01-24 02:27:00,114.55,114.555,114.538,114.54,293200004.0
2006-01-24 02:28:00,114.537,114.555,114.537,114.55,222500003.0
2006-01-24 02:29:00,114.559,114.559,114.545,114.55,205300000.0
2006-01-24 02:30:00,114.552,114.552,114.527,114.533,162300002.0
2006-01-24 02:31:00,114.537,114.541,114.536,114.536,264000002.0
2006-01-24 02:32:00,114.536,114.543,114.532,114.543,259299998.0
2006-01-24 02:33:00,114.542,114.542,114.522,114.522,142800000.0
2006-01-24 02:34:00,114.527,114.538,114.527,114.538,223200002.0
2006-01-24 02:35:00,114.531,114.541,114.53,114.536,359100003.0
2006-01-24 02:36:00,114.532,114.533,114.523,114.533,221599999.0
2006-01-24 02:37:00,114.53,114.53,114.53,114.53,90399998.0
2006-01-24 02:38:00,114.53,114.538,114.525,114.535,253899997.0
2006-01-24 02:39:00,114.531,114.538,114.531,114.536,143800000.0
2006-01-24 02:40:00,114.545,114.553,114.543,114.55,190700001.0
2006-01-24 02:41:00,114.552,114.552,114.543,114.545,245199996.0
2006-01-24 02:42:00,114.543,114.552,114.539,114.548,337800000.0
2006-01-24 02:43:00,114.555,114.555,114.54,114.547,263200000.0
2006-01-24 02:44:00,114.55,114.555,114.55,114.555,206499998.0
2006-01-24 02:45:00,114.553,114.572,114.553,114.567,305200000.0
2006-01-24 02:46:00,114.572,114.573,114.567,114.573,242499995.0
2006-01-24 02:47:00,114.571,114.574,114.562,114.574,350199999.0
2006-01-24 02:48:00,114.57,114.57,114.554,114.56,239100003.0
2006-01-24 02:49:00,114.563,114.563,114.551,114.555,287900001.0
2006-01-24 02:50:00,114.548,114.555,114.545,114.555,286200002.0
2006-01-24 02:51:00,114.558,114.564,114.552,114.56,125100002.0
2006-01-24 02:52:00,114.565,114.565,114.557,114.557,263800003.0
2006-01-24 02:53:00,114.556,114.561,114.545,114.561,205999997.0
2006-01-24 02:54:00,114.557,114.564,114.541,114.541,208199999.0
2006-01-24 02:55:00,114.526,114.526,114.483,114.488,169099995.0
2006-01-24 02:56:00,114.485,114.514,114.479,114.514,227599999.0
2006-01-24 02:57:00,114.529,114.537,114.514,114.514,132899998.0
2006-01-24 02:58:00,114.511,114.511,114.469,114.469,134700001.0
2006-01-24 02:59:00,114.468,114.468,114.448,114.45,323899999.0
2006-01-24 03:00:00,114.444,114.448,114.443,114.443,139999998.0
2006-01-24 03:01:00,114.437,114.437,114.411,114.432,114200001.0
2006-01-24 03:02:00,114.427,114.427,114.415,114.427,253999998.0
2006-01-24 03:03:00,114.431,114.441,114.428,114.432,143100001.0
2006-01-24 03:04:00,114.426,114.441,114.426,114.44,268600005.0
2006-01-24 03:05:00,114.442,114.442,114.433,114.433,189800000.0
2006-01-24 03:06:00,114.442,114.442,114.432,114.436,56700000.0
2006-01-24 03:07:00,114.431,114.442,114.43,114.442,268299998.0
2006-01-24 03:08:00,114.448,114.468,114.448,114.466,235500002.0
2006-01-24 03:09:00,114.465,114.465,114.457,114.465,211499996.0
2006-01-24 03:10:00,114.469,114.493,114.469,114.493,147100004.0
2006-01-24 03:11:00,114.493,114.501,114.49,114.493,186300004.0
2006-01-24 03:12:00,114.5,114.501,114.489,114.493,286499995.0
2006-01-24 03:13:00,114.5,114.541,114.5,114.541,390499997.0
2006-01-24 03:14:00,114.537,114.537,114.525,114.525,230200002.0
2006-01-24 03:15:00,114.537,114.552,114.537,114.547,318900003.0
2006-01-24 03:16:00,114.536,114.542,114.525,114.528,249500002.0
2006-01-24 03:17:00,114.52,114.528,114.517,114.525,214600002.0
2006-01-24 03:18:00,114.529,114.533,114.521,114.521,227500007.0
2006-01-24 03:19:00,114.511,114.519,114.511,114.519,11300000.0
2006-01-24 03:20:00,114.515,114.515,114.507,114.51,205399997.0
2006-01-24 03:21:00,114.515,114.515,114.51,114.513,249800000.0
2006-01-24 03:22:00,114.517,114.523,114.514,114.523,256200003.0
2006-01-24 03:23:00,114.523,114.532,114.522,114.528,233100006.0
2006-01-24 03:24:00,114.533,114.534,114.523,114.533,353400004.0
2006-01-24 03:25:00,114.529,114.529,114.495,114.495,172200003.0
2006-01-24 03:26:00,114.507,114.507,114.473,114.473,247099995.0
2006-01-24 03:27:00,114.475,114.48,114.466,114.469,307400001.0
2006-01-24 03:28:00,114.458,114.458,114.425,114.442,256300004.0
2006-01-24 03:29:00,114.45,114.459,114.449,114.453,238800005.0
2006-01-24 03:30:00,114.44,114.453,114.44,114.453,173399996.0
2006-01-24 03:31:00,114.455,114.455,114.448,114.45,171600000.0
2006-01-24 03:32:00,114.45,114.455,114.45,114.45,221800001.0
2006-01-24 03:33:00,114.458,114.47,114.458,114.461,204900001.0
2006-01-24 03:34:00,114.468,114.49,114.468,114.481,166399996.0
2006-01-24 03:35:00,114.476,114.5,114.476,114.5,83100000.0
2006-01-24 03:36:00,114.495,114.502,114.489,114.502,172100000.0
2006-01-24 03:37:00,114.501,114.516,114.501,114.515,160399997.0
2006-01-24 03:38:00,114.522,114.522,114.509,114.518,375999996.0
2006-01-24 03:39:00,114.522,114.522,114.516,114.518,213700001.0
2006-01-24 03:40:00,114.516,114.523,114.507,114.523,339300003.0
2006-01-24 03:41:00,114.52,114.52,114.518,114.518,104799999.0
2006-01-24 03:42:00,114.513,114.513,114.495,114.502,200400004.0
2006-01-24 03:43:00,114.499,114.499,114.49,114.49,236699996.0
2006-01-24 03:44:00,114.494,114.505,114.489,114.504,322099995.0
2006-01-24 03:45:00,114.503,114.503,114.49,114.496,185300000.0
2006-01-24 03:46:00,114.495,114.509,114.495,114.507,183500000.0
2006-01-24 03:47:00,114.515,114.515,114.505,114.505,118800000.0
2006-01-24 03:48:00,114.505,114.513,114.502,114.512,151400001.0
2006-01-24 03:49:00,114.519,114.526,114.519,114.525,183600002.0
2006-01-24 03:50:00,114.527,114.53,114.515,114.517,171599998.0
2006-01-24 03:51:00,114.51,114.515,114.505,114.515,322800011.0
2006-01-24 03:52:00,114.513,114.513,114.502,114.513,394499988.0
2006-01-24 03:53:00,114.51,114.515,114.507,114.507,196299998.0
2006-01-24 03:54:00,114.507,114.517,114.507,114.517,234300000.0
2006-01-24 03:55:00,114.515,114.52,114.515,114.519,137800000.0
2006-01-24 03:56:00,114.518,114.523,114.518,114.518,140500000.0
2006-01-24 03:57:00,114.508,114.509,114.504,114.508,135200001.0
2006-01-24 03:58:00,114.503,114.513,114.503,114.507,284700001.0
2006-01-24 03:59:00,114.508,114.524,114.508,114.515,326400005.0
2006-01-24 04:00:00,114.515,114.525,114.515,114.525,99799997.0
2006-01-24 04:01:00,114.522,114.53,114.518,114.523,284400000.0
2006-01-24 04:02:00,114.524,114.531,114.524,114.531,32600000.0
2006-01-24 04:03:00,114.537,114.543,114.537,114.543,35899998.0
2006-01-24 04:04:00,114.556,114.564,114.552,114.564,337200004.0
2006-01-24 04:05:00,114.564,114.564,114.55,114.55,127199998.0
2006-01-24 04:06:00,114.554,114.554,114.542,114.547,336900002.0
2006-01-24 04:07:00,114.543,114.545,114.535,114.54,414199998.0
2006-01-24 04:08:00,114.54,114.545,114.535,114.545,114700000.0
2006-01-24 04:09:00,114.543,114.543,114.534,114.536,329299994.0
2006-01-24 04:10:00,114.538,114.543,114.527,114.543,227100002.0
2006-01-24 04:11:00,114.54,114.548,114.54,114.548,242099999.0
2006-01-24 04:12:00,114.553,114.556,114.543,114.556,249800003.0
2006-01-24 04:13:00,114.554,114.556,114.549,114.556,247600002.0
2006-01-24 04:14:00,114.557,114.564,114.554,114.564,147699999.0
2006-01-24 04:15:00,114.562,114.562,114.546,114.555,392100000.0
2006-01-24 04:16:00,114.556,114.556,114.54,114.54,227200002.0
2006-01-24 04:17:00,114.538,114.545,114.531,114.545,234000002.0
2006-01-24 04:18:00,114.537,114.545,114.535,114.545,116600000.0
2006-01-24 04:19:00,114.545,114.545,114.537,114.545,161099997.0
2006-01-24 04:20:00,114.542,114.551,114.542,114.551,112299999.0
2006-01-24 04:21:00,114.554,114.556,114.547,114.556,175700003.0
2006-01-24 04:22:00,114.555,114.555,114.55,114.55,266999993.0
2006-01-24 04:23:00,114.55,114.555,114.55,114.555,215599999.0
2006-01-24 04:24:00,114.547,114.553,114.541,114.553,209300000.0
2006-01-24 04:25:00,114.55,114.555,114.548,114.555,271600001.0
2006-01-24 04:26:00,114.549,114.578,114.548,114.578,212200002.0
2006-01-24 04:27:00,114.578,114.578,114.569,114.57,238100003.0
2006-01-24 04:28:00,114.58,114.603,114.58,114.603,160200004.0
2006-01-24 04:29:00,114.612,114.621,114.612,114.616,90300002.0
2006-01-24 04:30:00,114.607,114.61,114.593,114.593,236800006.0
2006-01-24 04:31:00,114.592,114.611,114.592,114.611,159099996.0
2006-01-24 04:32:00,114.609,114.612,114.601,114.608,307000003.0
2006-01-24 04:33:00,114.611,114.622,114.611,114.622,170599999.0
2006-01-24 04:34:00,114.615,114.625,114.613,114.625,279100007.0
2006-01-24 04:35:00,114.624,114.627,114.614,114.627,144399998.0
2006-01-24 04:36:00,114.626,114.651,114.626,114.648,185700002.0
2006-01-24 04:37:00,114.644,114.659,114.644,114.659,337000000.0
2006-01-24 04:38:00,114.667,114.675,114.658,114.668,132900001.0
2006-01-24 04:39:00,114.657,114.659,114.652,114.658,211900002.0
2006-01-24 04:40:00,114.659,114.666,114.653,114.666,264399997.0
2006-01-24 04:41:00,114.665,114.7,114.662,114.7,207699995.0
2006-01-24 04:42:00,114.71,114.71,114.68,114.68,172600000.0
2006-01-24 04:43:00,114.683,114.683,114.666,114.673,129100000.0
2006-01-24 04:44:00,114.673,114.678,114.668,114.678,202699996.0
2006-01-24 04:45:00,114.687,114.703,114.679,114.703,147099999.0
2006-01-24 04:46:00,114.702,114.702,114.673,114.673,232400003.0
2006-01-24 04:47:00,114.678,114.702,114.677,114.702,171300001.0
2006-01-24 04:48:00,114.704,114.704,114.69,114.703,213699999.0
2006-01-24 04:49:00,114.704,114.707,114.689,114.706,192300001.0
2006-01-24 04:50:00,114.7,114.7,114.685,114.685,156599998.0
2006-01-24 04:51:00,114.684,114.688,114.677,114.678,241699996.0
2006-01-24 04:52:00,114.676,114.683,114.67,114.67,110399999.0
2006-01-24 04:53:00,114.667,114.667,114.636,114.636,107600000.0
2006-01-24 04:54:00,114.643,114.643,114.631,114.643,227799992.0
2006-01-24 04:55:00,114.645,114.645,114.637,114.637,110700002.0
2006-01-24 04:56:00,114.637,114.645,114.637,114.64,292100001.0
2006-01-24 04:57:00,114.635,114.651,114.635,114.651,164500001.0
2006-01-24 04:58:00,114.649,114.652,114.649,114.652,66799999.0
2006-01-24 04:59:00,114.65,114.669,114.649,114.669,186799998.0
2006-01-24 05:00:00,114.681,114.696,114.681,114.692,312700003.0
2006-01-24 05:01:00,114.692,114.708,114.692,114.708,200300005.0
2006-01-24 05:02:00,114.717,114.746,114.717,114.746,143899996.0
2006-01-24 05:03:00,114.743,114.745,114.732,114.745,218299999.0
2006-01-24 05:04:00,114.74,114.74,114.722,114.728,244100000.0
2006-01-24 05:05:00,114.735,114.741,114.735,114.736,289300001.0
2006-01-24 05:06:00,114.733,114.736,114.718,114.724,229100001.0
2006-01-24 05:07:00,114.731,114.731,114.724,114.724,65100000.0
2006-01-24 05:08:00,114.721,114.721,114.711,114.711,169799996.0
2006-01-24 05:09:00,114.703,114.703,114.69,114.696,282299997.0
2006-01-24 05:10:00,114.692,114.692,114.679,114.68,179000002.0
2006-01-24 05:11:00,114.68,114.693,114.678,114.693,134799998.0
2006-01-24 05:12:00,114.692,114.711,114.692,114.711,165699999.0
2006-01-24 05:13:00,114.713,114.713,114.706,114.707,122899998.0
2006-01-24 05:14:00,114.708,114.711,114.707,114.707,323800004.0
2006-01-24 05:15:00,114.699,114.711,114.699,114.711,213499996.0
2006-01-24 05:16:00,114.716,114.723,114.712,114.723,299699998.0
2006-01-24 05:17:00,114.725,114.725,114.718,114.725,147499995.0
2006-01-24 05:18:00,114.718,114.723,114.71,114.723,289200002.0
2006-01-24 05:19:00,114.715,114.723,114.714,114.714,161599998.0
2006-01-24 05:20:00,114.721,114.722,114.711,114.717,101399999.0
2006-01-24 05:21:00,114.721,114.728,114.717,114.728,322500006.0
2006-01-24 05:22:00,114.723,114.736,114.723,114.735,242199999.0
2006-01-24 05:23:00,114.731,114.742,114.731,114.741,285600002.0
2006-01-24 05:24:00,114.743,114.744,114.736,114.736,380300002.0
2006-01-24 05:25:00,114.727,114.732,114.703,114.706,247700005.0
2006-01-24 05:26:00,114.69,114.707,114.69,114.7,273500002.0
2006-01-24 05:27:00,114.707,114.707,114.704,114.704,59099998.0
2006-01-24 05:28:00,114.709,114.713,114.704,114.708,158200002.0
2006-01-24 05:29:00,114.699,114.699,114.694,114.694,80799997.0
2006-01-24 05:30:00,114.697,114.697,114.688,114.695,311500002.0
2006-01-24 05:31:00,114.69,114.695,114.688,114.69,380599998.0
2006-01-24 05:32:00,114.688,114.709,114.688,114.705,293100006.0
2006-01-24 05:33:00,114.705,114.705,114.697,114.705,304299999.0
2006-01-24 05:34:00,114.701,114.71,114.7,114.7,584699992.0
2006-01-24 05:35:00,114.705,114.705,114.697,114.7,273999997.0
2006-01-24 05:36:00,114.705,114.705,114.693,114.693,37300000.0
2006-01-24 05:37:00,114.7,114.705,114.7,114.705,298800002.0
2006-01-24 05:38:00,114.707,114.722,114.705,114.722,325600005.0
2006-01-24 05:39:00,114.724,114.741,114.724,114.741,210200000.0
2006-01-24 05:40:00,114.744,114.744,114.731,114.737,58100000.0
2006-01-24 05:41:00,114.738,114.751,114.738,114.748,315600003.0
2006-01-24 05:42:00,114.752,114.761,114.749,114.758,226100002.0
2006-01-24 05:43:00,114.763,114.763,114.753,114.756,326000008.0
2006-01-24 05:44:00,114.751,114.764,114.751,114.76,310699996.0
2006-01-24 05:45:00,114.774,114.786,114.759,114.772,276300001.0
2006-01-24 05:46:00,114.774,114.782,114.772,114.772,129799996.0
2006-01-24 05:47:00,114.77,114.783,114.77,114.773,143799999.0
2006-01-24 05:48:00,114.778,114.782,114.775,114.777,193200003.0
2006-01-24 05:49:00,114.777,114.798,114.774,114.782,263299997.0
2006-01-24 05:50:00,114.782,114.791,114.78,114.787,370600002.0
2006-01-24 05:51:00,114.782,114.8,114.779,114.8,178400001.0
2006-01-24 05:52:00,114.808,114.815,114.808,114.811,128300002.0
2006-01-24 05:53:00,114.811,114.83,114.811,114.827,145300001.0
2006-01-24 05:54:00,114.828,114.829,114.812,114.818,283399999.0
2006-01-24 05:55:00,114.814,114.814,114.802,114.807,269600000.0
2006-01-24 05:56:00,114.808,114.817,114.807,114.817,170200001.0
2006-01-24 05:57:00,114.823,114.825,114.805,114.805,176099998.0
2006-01-24 05:58:00,114.802,114.802,114.786,114.787,367199996.0
2006-01-24 05:59:00,114.79,114.8,114.786,114.796,165899998.0
2006-01-24 06:00:00,114.789,114.795,114.786,114.787,152100002.0
2006-01-24 06:01:00,114.789,114.789,114.789,114.789,12800000.0
2006-01-24 06:02:00,114.79,114.79,114.758,114.765,206700005.0
2006-01-24 06:03:00,114.763,114.77,114.759,114.759,110200002.0
2006-01-24 06:04:00,114.746,114.76,114.743,114.755,176800002.0
2006-01-24 06:05:00,114.764,114.771,114.761,114.765,128200001.0
2006-01-24 06:06:00,114.769,114.774,114.762,114.774,374999999.0
2006-01-24 06:07:00,114.772,114.774,114.772,114.774,18400000.0
2006-01-24 06:08:00,114.787,114.802,114.783,114.802,160100000.0
2006-01-24 06:09:00,114.803,114.817,114.798,114.813,371799994.0
2006-01-24 06:10:00,114.811,114.811,114.802,114.802,196099994.0
2006-01-24 06:11:00,114.795,114.805,114.795,114.803,316399995.0
2006-01-24 06:12:00,114.794,114.807,114.791,114.807,379400002.0
2006-01-24 06:13:00,114.809,114.827,114.807,114.827,153200004.0
2006-01-24 06:14:00,114.83,114.833,114.822,114.822,153600002.0
2006-01-24 06:15:00,114.818,114.818,114.803,114.803,149800000.0
2006-01-24 06:16:00,114.803,114.803,114.792,114.797,216500001.0
2006-01-24 06:17:00,114.798,114.802,114.798,114.802,78200000.0
2006-01-24 06:18:00,114.798,114.798,114.79,114.795,173300004.0
2006-01-24 06:19:00,114.803,114.803,114.799,114.801,248300002.0
2006-01-24 06:20:00,114.798,114.807,114.797,114.797,321499998.0
2006-01-24 06:21:00,114.793,114.797,114.787,114.795,206600001.0
2006-01-24 06:22:00,114.798,114.801,114.795,114.8,94799999.0
2006-01-24 06:23:00,114.806,114.814,114.805,114.807,166999996.0
2006-01-24 06:24:00,114.8,114.805,114.796,114.803,306199995.0
2006-01-24 06:25:00,114.807,114.81,114.8,114.8,415300005.0
2006-01-24 06:26:00,114.793,114.794,114.774,114.782,226699996.0
2006-01-24 06:27:00,114.787,114.794,114.78,114.788,215500001.0
2006-01-24 06:28:00,114.778,114.781,114.778,114.781,152999998.0
2006-01-24 06:29:00,114.78,114.788,114.778,114.78,256199998.0
2006-01-24 06:30:00,114.782,114.79,114.782,114.788,113099996.0
2006-01-24 06:31:00,114.778,114.793,114.778,114.789,298500002.0
2006-01-24 06:32:00,114.792,114.799,114.783,114.799,273500000.0
2006-01-24 06:33:00,114.793,114.796,114.786,114.796,154399999.0
2006-01-24 06:34:00,114.801,114.813,114.8,114.807,247399999.0
2006-01-24 06:35:00,114.814,114.814,114.804,114.808,160400001.0
2006-01-24 06:36:00,114.805,114.805,114.792,114.792,54300000.0
2006-01-24 06:37:00,114.79,114.795,114.79,114.795,191800002.0
2006-01-24 06:38:00,114.798,114.802,114.789,114.792,176500002.0
2006-01-24 06:39:00,114.792,114.802,114.79,114.79,326500004.0
2006-01-24 06:40:00,114.798,114.798,114.79,114.79,222100003.0
2006-01-24 06:41:00,114.782,114.791,114.78,114.787,219499995.0
2006-01-24 06:42:00,114.791,114.795,114.787,114.795,280800001.0
2006-01-24 06:43:00,114.803,114.803,114.792,114.792,148899999.0
2006-01-24 06:44:00,114.795,114.795,114.79,114.79,141700001.0
2006-01-24 06:45:00,114.785,114.797,114.785,114.787,298199998.0
2006-01-24 06:46:00,114.795,114.797,114.79,114.797,291200004.0
2006-01-24 06:47:00,114.787,114.795,114.787,114.792,146800000.0
2006-01-24 06:48:00,114.797,114.803,114.792,114.792,191899999.0
2006-01-24 06:49:00,114.795,114.797,114.785,114.792,199300000.0
2006-01-24 06:50:00,114.798,114.801,114.796,114.797,199999996.0
2006-01-24 06:51:00,114.795,114.795,114.787,114.787,298600003.0
2006-01-24 06:52:00,114.795,114.797,114.785,114.795,291099999.0
2006-01-24 06:53:00,114.79,114.795,114.787,114.792,189499998.0
2006-01-24 06:54:00,114.795,114.795,114.792,114.795,174799996.0
2006-01-24 06:55:00,114.79,114.795,114.79,114.795,72999998.0
2006-01-24 06:56:00,114.795,114.795,114.787,114.79,96800000.0
2006-01-24 06:57:00,114.795,114.795,114.787,114.792,176099999.0
2006-01-24 06:58:00,114.787,114.788,114.784,114.788,320199997.0
2006-01-24 06:59:00,114.79,114.79,114.775,114.78,183200001.0
2006-01-24 07:00:00,114.78,114.791,114.78,114.785,117300000.0
2006-01-24 07:01:00,114.788,114.793,114.782,114.783,319400001.0
2006-01-24 07:02:00,114.796,114.799,114.796,114.799,83300000.0
2006-01-24 07:03:00,114.805,114.805,114.795,114.795,297900003.0
2006-01-24 07:04:00,114.8,114.809,114.799,114.8,353800002.0
2006-01-24 07:05:00,114.8,114.804,114.793,114.804,258099997.0
2006-01-24 07:06:00,114.8,114.805,114.8,114.8,201799997.0
2006-01-24 07:07:00,114.806,114.806,114.792,114.795,131000004.0
2006-01-24 07:08:00,114.785,114.797,114.785,114.795,192700000.0
2006-01-24 07:09:00,114.795,114.795,114.79,114.79,169700000.0
2006-01-24 07:10:00,114.787,114.795,114.787,114.787,244700008.0
2006-01-24 07:11:00,114.795,114.795,114.785,114.79,345700002.0
2006-01-24 07:12:00,114.79,114.79,114.764,114.767,201099995.0
2006-01-24 07:13:00,114.755,114.755,114.719,114.729,245499995.0
2006-01-24 07:14:00,114.729,114.74,114.728,114.739,236399999.0
2006-01-24 07:15:00,114.74,114.74,114.726,114.733,116800001.0
2006-01-24 07:16:00,114.729,114.734,114.721,114.723,264300000.0
2006-01-24 07:17:00,114.728,114.73,114.714,114.714,230099999.0
2006-01-24 07:18:00,114.708,114.718,114.706,114.717,229800001.0
2006-01-24 07:19:00,114.71,114.713,114.705,114.708,94700002.0
2006-01-24 07:20:00,114.708,114.723,114.708,114.723,302099998.0
2006-01-24 07:21:00,114.718,114.718,114.706,114.714,176000005.0
2006-01-24 07:22:00,114.7,114.7,114.682,114.684,44600002.0
2006-01-24 07:23:00,114.671,114.671,114.659,114.662,235200002.0
2006-01-24 07:24:00,114.656,114.665,114.654,114.66,337799998.0
2006-01-24 07:25:00,114.658,114.669,114.658,114.668,104000002.0
2006-01-24 07:26:00,114.662,114.67,114.662,114.662,148500001.0
2006-01-24 07:27:00,114.66,114.672,114.66,114.667,283499998.0
2006-01-24 07:28:00,114.672,114.672,114.654,114.657,196200006.0
2006-01-24 07:29:00,114.66,114.663,114.653,114.658,138300001.0
2006-01-24 07:30:00,114.645,114.647,114.638,114.638,309299997.0
2006-01-24 07:31:00,114.645,114.65,114.633,114.65,140700004.0
2006-01-24 07:32:00,114.65,114.657,114.648,114.655,310300003.0
2006-01-24 07:33:00,114.661,114.672,114.655,114.655,212599998.0
2006-01-24 07:34:00,114.647,114.655,114.645,114.655,243300000.0
2006-01-24 07:35:00,114.651,114.669,114.651,114.666,127400003.0
2006-01-24 07:36:00,114.673,114.677,114.665,114.677,270500002.0
2006-01-24 07:37:00,114.674,114.682,114.67,114.682,243899996.0
2006-01-24 07:38:00,114.678,114.678,114.669,114.67,162000004.0
2006-01-24 07:39:00,114.654,114.657,114.613,114.613,199699998.0
2006-01-24 07:40:00,114.61,114.61,114.595,114.604,249199998.0
2006-01-24 07:41:00,114.601,114.601,114.592,114.597,265999998.0
2006-01-24 07:42:00,114.58,114.58,114.562,114.566,224000001.0
2006-01-24 07:43:00,114.582,114.599,114.582,114.599,195500000.0
2006-01-24 07:44:00,114.585,114.585,114.549,114.562,248899999.0
2006-01-24 07:45:00,114.564,114.576,114.562,114.562,90999998.0
2006-01-24 07:46:00,114.56,114.578,114.56,114.578,184899994.0
2006-01-24 07:47:00,114.579,114.587,114.564,114.564,175499997.0
2006-01-24 07:48:00,114.565,114.569,114.554,114.555,346799997.0
2006-01-24 07:49:00,114.558,114.57,114.551,114.57,403899999.0
2006-01-24 07:50:00,114.565,114.581,114.565,114.581,298800001.0
2006-01-24 07:51:00,114.588,114.594,114.584,114.588,264499998.0
2006-01-24 07:52:00,114.584,114.617,114.584,114.617,209100000.0
2006-01-24 07:53:00,114.627,114.639,114.627,114.627,114900002.0
2006-01-24 07:54:00,114.623,114.63,114.621,114.624,256600002.0
2006-01-24 07:55:00,114.625,114.625,114.617,114.62,178699998.0
2006-01-24 07:56:00,114.617,114.617,114.604,114.61,181600000.0
2006-01-24 07:57:00,114.614,114.614,114.593,114.605,301800001.0
2006-01-24 07:58:00,114.604,114.609,114.598,114.604,184100003.0
2006-01-24 07:59:00,114.6,114.6,114.576,114.576,247100001.0
2006-01-24 08:00:00,114.577,114.583,114.577,114.583,123599998.0
2006-01-24 08:01:00,114.594,114.627,114.594,114.626,237300000.0
2006-01-24 08:02:00,114.63,114.63,114.615,114.617,193299999.0
2006-01-24 08:03:00,114.62,114.635,114.62,114.635,97399999.0
2006-01-24 08:04:00,114.633,114.633,114.612,114.612,238399995.0
2006-01-24 08:05:00,114.621,114.631,114.617,114.617,220700003.0
2006-01-24 08:06:00,114.616,114.62,114.599,114.599,264399998.0
2006-01-24 08:07:00,114.602,114.609,114.6,114.608,204300007.0
2006-01-24 08:08:00,114.619,114.63,114.619,114.629,178499999.0
2006-01-24 08:09:00,114.633,114.633,114.613,114.618,308599997.0
2006-01-24 08:10:00,114.612,114.619,114.61,114.611,185400001.0
2006-01-24 08:11:00,114.61,114.621,114.61,114.61,173999999.0
2006-01-24 08:12:00,114.609,114.611,114.583,114.59,272499999.0
2006-01-24 08:13:00,114.576,114.579,114.564,114.567,244699998.0
2006-01-24 08:14:00,114.558,114.558,114.543,114.543,85200001.0
2006-01-24 08:15:00,114.533,114.551,114.533,114.54,320300003.0
2006-01-24 08:16:00,114.545,114.552,114.54,114.542,164499996.0
2006-01-24 08:17:00,114.537,114.546,114.531,114.531,252999998.0
2006-01-24 08:18:00,114.54,114.541,114.532,114.541,236200007.0
2006-01-24 08:19:00,114.538,114.543,114.538,114.543,257300004.0
2006-01-24 08:20:00,114.538,114.538,114.528,114.537,173800005.0
2006-01-24 08:21:00,114.539,114.539,114.528,114.535,248099999.0
2006-01-24 08:22:00,114.539,114.541,114.537,114.541,185800000.0
2006-01-24 08:23:00,114.551,114.564,114.551,114.564,32400000.0
2006-01-24 08:24:00,114.576,114.589,114.57,114.587,305300002.0
2006-01-24 08:25:00,114.593,114.598,114.579,114.59,108800003.0
2006-01-24 08:26:00,114.585,114.585,114.58,114.58,147299996.0
2006-01-24 08:27:00,114.583,114.585,114.58,114.585,137400000.0
2006-01-24 08:28:00,114.578,114.585,114.575,114.58,177900003.0
2006-01-24 08:29:00,114.582,114.597,114.582,114.597,125099999.0
2006-01-24 08:30:00,114.596,114.621,114.596,114.619,259700003.0
2006-01-24 08:31:00,114.628,114.634,114.626,114.63,383600006.0
2006-01-24 08:32:00,114.63,114.63,114.613,114.613,106100000.0
2006-01-24 08:33:00,114.612,114.612,114.596,114.597,296200001.0
2006-01-24 08:34:00,114.604,114.607,114.596,114.598,242899999.0
2006-01-24 08:35:00,114.602,114.612,114.599,114.612,161299997.0
2006-01-24 08:36:00,114.608,114.612,114.6,114.6,273100005.0
2006-01-24 08:37:00,114.603,114.605,114.594,114.605,96599999.0
2006-01-24 08:38:00,114.615,114.655,114.615,114.655,172400004.0
2006-01-24 08:39:00,114.657,114.66,114.653,114.657,94200000.0
2006-01-24 08:40:00,114.663,114.663,114.648,114.648,312700000.0
2006-01-24 08:41:00,114.644,114.644,114.623,114.629,280800002.0
2006-01-24 08:42:00,114.626,114.626,114.604,114.607,174500001.0
2006-01-24 08:43:00,114.598,114.598,114.594,114.594,38299999.0
2006-01-24 08:44:00,114.578,114.578,114.562,114.562,268100002.0
2006-01-24 08:45:00,114.551,114.565,114.543,114.565,365699999.0
2006-01-24 08:46:00,114.559,114.575,114.559,114.571,289200000.0
2006-01-24 08:47:00,114.567,114.568,114.556,114.561,334699989.0
2006-01-24 08:48:00,114.555,114.571,114.555,114.571,270699999.0
2006-01-24 08:49:00,114.573,114.573,114.563,114.565,358199998.0
2006-01-24 08:50:00,114.565,114.567,114.553,114.558,221599997.0
2006-01-24 08:51:00,114.561,114.571,114.561,114.568,118900002.0
2006-01-24 08:52:00,114.577,114.586,114.574,114.581,115200002.0
2006-01-24 08:53:00,114.572,114.579,114.566,114.567,108199998.0
2006-01-24 08:54:00,114.571,114.571,114.557,114.563,449700006.0
2006-01-24 08:55:00,114.567,114.568,114.545,114.557,369499998.0
2006-01-24 08:56:00,114.573,114.576,114.563,114.563,359200004.0
2006-01-24 08:57:00,114.565,114.578,114.564,114.576,376500000.0
2006-01-24 08:58:00,114.573,114.58,114.57,114.574,193400002.0
2006-01-24 08:59:00,114.575,114.582,114.572,114.578,183300000.0
2006-01-24 09:00:00,114.583,114.584,114.572,114.573,457600004.0
2006-01-24 09:01:00,114.591,114.622,114.591,114.622,94900001.0
2006-01-24 09:02:00,114.621,114.637,114.618,114.624,177599999.0
2006-01-24 09:03:00,114.629,114.637,114.629,114.636,50700000.0
2006-01-24 09:04:00,114.642,114.642,114.631,114.637,266399999.0
2006-01-24 09:05:00,114.647,114.654,114.644,114.654,174499998.0
2006-01-24 09:06:00,114.647,114.65,114.64,114.64,206899996.0
2006-01-24 09:07:00,114.641,114.648,114.632,114.632,318100000.0
2006-01-24 09:08:00,114.622,114.63,114.61,114.61,304999999.0
2006-01-24 09:09:00,114.607,114.613,114.604,114.613,252200005.0
2006-01-24 09:10:00,114.604,114.608,114.591,114.591,357399996.0
2006-01-24 09:11:00,114.592,114.601,114.592,114.601,111400002.0
2006-01-24 09:12:00,114.595,114.609,114.595,114.605,394500001.0
2006-01-24 09:13:00,114.604,114.605,114.584,114.585,270900001.0
2006-01-24 09:14:00,114.578,114.582,114.571,114.575,94100001.0
2006-01-24 09:15:00,114.579,114.596,114.579,114.586,186099997.0
2006-01-24 09:16:00,114.577,114.584,114.576,114.576,156700002.0
2006-01-24 09:17:00,114.573,114.605,114.573,114.605,223599996.0
2006-01-24 09:18:00,114.602,114.604,114.585,114.585,226200000.0
2006-01-24 09:19:00,114.577,114.582,114.57,114.57,199300003.0
2006-01-24 09:20:00,114.563,114.563,114.551,114.556,103399998.0
2006-01-24 09:21:00,114.554,114.554,114.517,114.525,439900000.0
2006-01-24 09:22:00,114.527,114.527,114.508,114.513,183300004.0
2006-01-24 09:23:00,114.513,114.525,114.509,114.525,247299996.0
2006-01-24 09:24:00,114.538,114.541,114.538,114.54,56800000.0
2006-01-24 09:25:00,114.546,114.557,114.546,114.55,258800004.0
2006-01-24 09:26:00,114.551,114.551,114.535,114.535,286499999.0
2006-01-24 09:27:00,114.539,114.543,114.534,114.539,247600003.0
2006-01-24 09:28:00,114.538,114.546,114.508,114.518,313600002.0
2006-01-24 09:29:00,114.511,114.515,114.502,114.502,201500000.0
2006-01-24 09:30:00,114.503,114.51,114.499,114.508,225499997.0
2006-01-24 09:31:00,114.513,114.513,114.49,114.49,228100000.0
2006-01-24 09:32:00,114.488,114.495,114.477,114.495,216600003.0
2006-01-24 09:33:00,114.493,114.504,114.49,114.49,309500004.0
2006-01-24 09:34:00,114.474,114.474,114.462,114.472,234999992.0
2006-01-24 09:35:00,114.482,114.502,114.479,114.502,130699998.0
2006-01-24 09:36:00,114.509,114.529,114.509,114.52,168800003.0
2006-01-24 09:37:00,114.523,114.53,114.516,114.527,262700008.0
2006-01-24 09:38:00,114.526,114.539,114.519,114.535,257199994.0
2006-01-24 09:39:00,114.525,114.525,114.511,114.511,167300004.0
2006-01-24 09:40:00,114.513,114.513,114.5,114.5,223700005.0
2006-01-24 09:41:00,114.5,114.517,114.5,114.515,283200000.0
2006-01-24 09:42:00,114.517,114.518,114.51,114.51,210300003.0
2006-01-24 09:43:00,114.508,114.508,114.486,114.493,299500000.0
2006-01-24 09:44:00,114.493,114.497,114.485,114.491,200199999.0
2006-01-24 09:45:00,114.496,114.496,114.483,114.483,208200005.0
2006-01-24 09:46:00,114.479,114.499,114.477,114.499,198200001.0
2006-01-24 09:47:00,114.501,114.503,114.493,114.497,252599994.0
2006-01-24 09:48:00,114.483,114.485,114.454,114.454,243400003.0
2006-01-24 09:49:00,114.439,114.453,114.438,114.453,208500000.0
2006-01-24 09:50:00,114.455,114.461,114.445,114.45,323500001.0
2006-01-24 09:51:00,114.442,114.447,114.441,114.447,117500001.0
2006-01-24 09:52:00,114.438,114.442,114.427,114.442,204200003.0
2006-01-24 09:53:00,114.442,114.458,114.435,114.458,66000000.0
2006-01-24 09:54:00,114.465,114.481,114.465,114.47,230400004.0
2006-01-24 09:55:00,114.471,114.471,114.464,114.464,55600003.0
2006-01-24 09:56:00,114.465,114.472,114.465,114.467,272900001.0
2006-01-24 09:57:00,114.463,114.485,114.463,114.485,141999999.0
2006-01-24 09:58:00,114.493,114.5,114.49,114.498,220699997.0
2006-01-24 09:59:00,114.498,114.504,114.489,114.493,160300004.0
2006-01-24 10:00:00,114.49,114.503,114.488,114.503,271699999.0
2006-01-24 10:01:00,114.501,114.501,114.481,114.487,198599997.0
2006-01-24 10:02:00,114.494,114.501,114.492,114.492,200800004.0
2006-01-24 10:03:00,114.493,114.503,114.487,114.5,146000001.0
2006-01-24 10:04:00,114.499,114.51,114.497,114.507,245300000.0
2006-01-24 10:05:00,114.518,114.523,114.515,114.518,244499994.0
2006-01-24 10:06:00,114.52,114.522,114.511,114.511,74700002.0
2006-01-24 10:07:00,114.505,114.513,114.5,114.505,304900005.0
2006-01-24 10:08:00,114.499,114.506,114.496,114.498,138399999.0
2006-01-24 10:09:00,114.507,114.513,114.502,114.502,161999997.0
2006-01-24 10:10:00,114.507,114.518,114.505,114.515,247299997.0
2006-01-24 10:11:00,114.532,114.539,114.532,114.536,117899998.0
2006-01-24 10:12:00,114.542,114.562,114.542,114.551,222699999.0
2006-01-24 10:13:00,114.547,114.547,114.542,114.545,239699996.0
2006-01-24 10:14:00,114.545,114.567,114.545,114.565,123999997.0
2006-01-24 10:15:00,114.567,114.573,114.564,114.565,191300003.0
2006-01-24 10:16:00,114.566,114.571,114.56,114.57,341600005.0
2006-01-24 10:17:00,114.57,114.6,114.563,114.6,298100005.0
2006-01-24 10:18:00,114.606,114.619,114.583,114.583,444600002.0
2006-01-24 10:19:00,114.58,114.597,114.58,114.585,242900000.0
2006-01-24 10:20:00,114.592,114.592,114.576,114.576,258299993.0
2006-01-24 10:21:00,114.566,114.568,114.561,114.568,142099999.0
2006-01-24 10:22:00,114.575,114.593,114.565,114.593,314400002.0
2006-01-24 10:23:00,114.605,114.685,114.605,114.685,168500006.0
2006-01-24 10:24:00,114.697,114.697,114.644,114.644,134899999.0
2006-01-24 10:25:00,114.642,114.658,114.642,114.655,405000003.0
2006-01-24 10:26:00,114.65,114.656,114.646,114.653,254300004.0
2006-01-24 10:27:00,114.649,114.659,114.649,114.659,54900002.0
2006-01-24 10:28:00,114.668,114.67,114.638,114.638,362300000.0
2006-01-24 10:29:00,114.632,114.635,114.615,114.615,229800000.0
2006-01-24 10:30:00,114.611,114.611,114.583,114.586,227800003.0
2006-01-24 10:31:00,114.592,114.592,114.574,114.577,206600004.0
2006-01-24 10:32:00,114.572,114.6,114.563,114.6,319199998.0
2006-01-24 10:33:00,114.592,114.592,114.572,114.572,113399999.0
2006-01-24 10:34:00,114.572,114.575,114.562,114.562,150300003.0
2006-01-24 10:35:00,114.56,114.566,114.553,114.558,105400001.0
2006-01-24 10:36:00,114.547,114.562,114.544,114.56,153300000.0
2006-01-24 10:37:00,114.579,114.596,114.577,114.589,494300005.0
2006-01-24 10:38:00,114.603,114.623,114.598,114.622,268299998.0
2006-01-24 10:39:00,114.627,114.633,114.625,114.633,175199999.0
2006-01-24 10:40:00,114.63,114.63,114.616,114.62,307800006.0
2006-01-24 10:41:00,114.621,114.64,114.614,114.64,127199999.0
2006-01-24 10:42:00,114.657,114.662,114.653,114.66,371399996.0
2006-01-24 10:43:00,114.658,114.661,114.651,114.651,266000002.0
2006-01-24 10:44:00,114.653,114.659,114.646,114.646,327399999.0
2006-01-24 10:45:00,114.652,114.665,114.652,114.659,260200001.0
2006-01-24 10:46:00,114.663,114.67,114.654,114.655,242200001.0
2006-01-24 10:47:00,114.66,114.663,114.656,114.659,203300006.0
2006-01-24 10:48:00,114.662,114.665,114.658,114.665,170500002.0
2006-01-24 10:49:00,114.666,114.666,114.66,114.666,374900004.0
2006-01-24 10:50:00,114.662,114.662,114.649,114.658,282600000.0
2006-01-24 10:51:00,114.659,114.663,114.652,114.655,261200001.0
2006-01-24 10:52:00,114.66,114.67,114.657,114.657,225400001.0
2006-01-24 10:53:00,114.66,114.681,114.66,114.681,141800002.0
2006-01-24 10:54:00,114.679,114.682,114.669,114.677,288500000.0
2006-01-24 10:55:00,114.678,114.682,114.663,114.667,417699994.0
2006-01-24 10:56:00,114.669,114.672,114.663,114.665,294799998.0
2006-01-24 10:57:00,114.657,114.672,114.657,114.665,252299998.0
2006-01-24 10:58:00,114.66,114.667,114.66,114.66,158799995.0
2006-01-24 10:59:00,114.668,114.67,114.649,114.649,121100002.0
2006-01-24 11:00:00,114.655,114.665,114.655,114.659,180500002.0
2006-01-24 11:01:00,114.664,114.683,114.664,114.683,158399998.0
2006-01-24 11:02:00,114.691,114.7,114.679,114.7,176699999.0
2006-01-24 11:03:00,114.701,114.701,114.688,114.688,134699999.0
2006-01-24 11:04:00,114.69,114.707,114.69,114.7,291699998.0
2006-01-24 11:05:00,114.698,114.712,114.697,114.697,364700005.0
2006-01-24 11:06:00,114.707,114.713,114.704,114.704,214499999.0
2006-01-24 11:07:00,114.705,114.736,114.705,114.731,83200002.0
2006-01-24 11:08:00,114.738,114.743,114.724,114.729,337800001.0
2006-01-24 11:09:00,114.723,114.744,114.723,114.741,244500001.0
2006-01-24 11:10:00,114.741,114.741,114.723,114.737,254900000.0
2006-01-24 11:11:00,114.741,114.741,114.725,114.733,162900002.0
2006-01-24 11:12:00,114.735,114.739,114.719,114.719,258199995.0
2006-01-24 11:13:00,114.709,114.718,114.709,114.711,491199993.0
2006-01-24 11:14:00,114.716,114.743,114.716,114.743,444199998.0
2006-01-24 11:15:00,114.742,114.747,114.706,114.706,175499997.0
2006-01-24 11:16:00,114.686,114.69,114.681,114.685,151800001.0
2006-01-24 11:17:00,114.691,114.691,114.677,114.678,163300003.0
2006-01-24 11:18:00,114.672,114.673,114.661,114.673,153200000.0
2006-01-24 11:19:00,114.672,114.695,114.672,114.689,316300006.0
2006-01-24 11:20:00,114.699,114.709,114.697,114.707,394100001.0
2006-01-24 11:21:00,114.709,114.718,114.698,114.698,157700003.0
2006-01-24 11:22:00,114.699,114.699,114.676,114.676,226800001.0
2006-01-24 11:23:00,114.679,114.693,114.679,114.688,139900001.0
2006-01-24 11:24:00,114.685,114.696,114.67,114.675,220000003.0
2006-01-24 11:25:00,114.673,114.679,114.666,114.666,149500001.0
2006-01-24 11:26:00,114.669,114.675,114.666,114.666,286099995.0
2006-01-24 11:27:00,114.677,114.681,114.666,114.67,138400000.0
2006-01-24 11:28:00,114.662,114.662,114.651,114.652,261099999.0
2006-01-24 11:29:00,114.657,114.657,114.646,114.646,182600002.0
2006-01-24 11:30:00,114.65,114.664,114.65,114.662,298700004.0
2006-01-24 11:31:00,114.663,114.67,114.655,114.664,416900004.0
2006-01-24 11:32:00,114.66,114.66,114.642,114.653,261800000.0
2006-01-24 11:33:00,114.662,114.672,114.649,114.667,411100004.0
2006-01-24 11:34:00,114.66,114.665,114.648,114.655,349500000.0
2006-01-24 11:35:00,114.652,114.652,114.644,114.645,189699999.0
2006-01-24 11:36:00,114.641,114.643,114.635,114.637,247400002.0
2006-01-24 11:37:00,114.638,114.652,114.634,114.652,192200001.0
2006-01-24 11:38:00,114.65,114.65,114.623,114.623,209499996.0
2006-01-24 11:39:00,114.623,114.623,114.613,114.617,146699999.0
2006-01-24 11:40:00,114.609,114.632,114.609,114.632,212200006.0
2006-01-24 11:41:00,114.629,114.629,114.598,114.6,176100003.0
2006-01-24 11:42:00,114.59,114.592,114.576,114.592,366400000.0
2006-01-24 11:43:00,114.593,114.593,114.565,114.565,243499998.0
2006-01-24 11:44:00,114.579,114.585,114.575,114.583,73200000.0
2006-01-24 11:45:00,114.595,114.607,114.581,114.607,349900001.0
2006-01-24 11:46:00,114.609,114.628,114.604,114.628,179399999.0
2006-01-24 11:47:00,114.628,114.628,114.619,114.623,169700003.0
2006-01-24 11:48:00,114.622,114.631,114.61,114.619,305700005.0
2006-01-24 11:49:00,114.62,114.621,114.611,114.611,297400002.0
2006-01-24 11:50:00,114.61,114.618,114.605,114.615,166600000.0
2006-01-24 11:51:00,114.607,114.617,114.607,114.613,328800006.0
2006-01-24 11:52:00,114.621,114.632,114.618,114.618,343000005.0
2006-01-24 11:53:00,114.61,114.62,114.607,114.62,323000002.0
2006-01-24 11:54:00,114.627,114.628,114.619,114.628,365100003.0
2006-01-24 11:55:00,114.627,114.634,114.624,114.628,138800002.0
2006-01-24 11:56:00,114.626,114.633,114.622,114.622,197500003.0
2006-01-24 11:57:00,114.617,114.62,114.605,114.615,253099997.0
2006-01-24 11:58:00,114.621,114.621,114.605,114.608,123999999.0
2006-01-24 11:59:00,114.602,114.602,114.561,114.561,308999993.0
2006-01-24 12:00:00,114.561,114.567,114.552,114.552,251900001.0
2006-01-24 12:01:00,114.562,114.577,114.56,114.56,183099999.0
2006-01-24 12:02:00,114.564,114.577,114.564,114.568,249999996.0
2006-01-24 12:03:00,114.58,114.58,114.571,114.573,154700001.0
2006-01-24 12:04:00,114.588,114.591,114.584,114.586,187200002.0
2006-01-24 12:05:00,114.592,114.601,114.588,114.596,222200000.0
2006-01-24 12:06:00,114.59,114.597,114.587,114.59,320900000.0
2006-01-24 12:07:00,114.595,114.595,114.587,114.595,254300001.0
2006-01-24 12:08:00,114.592,114.592,114.584,114.588,118099999.0
2006-01-24 12:09:00,114.594,114.61,114.594,114.6,296600003.0
2006-01-24 12:10:00,114.606,114.615,114.597,114.615,363799999.0
2006-01-24 12:11:00,114.627,114.647,114.623,114.638,243300000.0
2006-01-24 12:12:00,114.652,114.656,114.644,114.655,203700003.0
2006-01-24 12:13:00,114.654,114.654,114.644,114.646,279400008.0
2006-01-24 12:14:00,114.642,114.642,114.627,114.635,408200005.0
2006-01-24 12:15:00,114.647,114.651,114.634,114.634,176600003.0
2006-01-24 12:16:00,114.621,114.624,114.613,114.613,207700001.0
2006-01-24 12:17:00,114.605,114.618,114.603,114.618,231200004.0
2006-01-24 12:18:00,114.615,114.621,114.611,114.62,131299996.0
2006-01-24 12:19:00,114.614,114.632,114.614,114.624,402500006.0
2006-01-24 12:20:00,114.62,114.63,114.613,114.624,246199996.0
2006-01-24 12:21:00,114.627,114.633,114.625,114.633,167399995.0
2006-01-24 12:22:00,114.617,114.617,114.571,114.576,138900000.0
2006-01-24 12:23:00,114.572,114.572,114.549,114.549,260400006.0
2006-01-24 12:24:00,114.557,114.568,114.557,114.565,140900001.0
2006-01-24 12:25:00,114.557,114.572,114.557,114.572,242199996.0
2006-01-24 12:26:00,114.58,114.589,114.58,114.586,187599997.0
2006-01-24 12:27:00,114.582,114.582,114.568,114.57,174300004.0
2006-01-24 12:28:00,114.566,114.578,114.566,114.578,98700003.0
2006-01-24 12:29:00,114.586,114.588,114.58,114.58,114700001.0
2006-01-24 12:30:00,114.577,114.587,114.573,114.58,246700003.0
2006-01-24 12:31:00,114.58,114.591,114.58,114.585,131000002.0
2006-01-24 12:32:00,114.593,114.596,114.586,114.586,143799999.0
2006-01-24 12:33:00,114.588,114.59,114.577,114.577,207400007.0
2006-01-24 12:34:00,114.574,114.58,114.574,114.577,101700003.0
2006-01-24 12:35:00,114.582,114.587,114.579,114.585,271399997.0
2006-01-24 12:36:00,114.586,114.595,114.585,114.585,287499995.0
2006-01-24 12:37:00,114.581,114.607,114.581,114.606,115500000.0
2006-01-24 12:38:00,114.62,114.645,114.62,114.641,89300000.0
2006-01-24 12:39:00,114.645,114.645,114.638,114.64,222900000.0
2006-01-24 12:40:00,114.643,114.643,114.634,114.634,81200002.0
2006-01-24 12:41:00,114.631,114.642,114.628,114.632,221300001.0
2006-01-24 12:42:00,114.636,114.644,114.618,114.644,102499997.0
2006-01-24 12:43:00,114.658,114.673,114.658,114.671,152099995.0
2006-01-24 12:44:00,114.664,114.664,114.617,114.617,188800002.0
2006-01-24 12:45:00,114.621,114.621,114.601,114.61,240999999.0
2006-01-24 12:46:00,114.614,114.619,114.608,114.611,354600003.0
2006-01-24 12:47:00,114.614,114.614,114.601,114.605,240499998.0
2006-01-24 12:48:00,114.605,114.616,114.602,114.606,221100002.0
2006-01-24 12:49:00,114.606,114.616,114.604,114.604,209500004.0
2006-01-24 12:50:00,114.593,114.602,114.59,114.59,190900004.0
2006-01-24 12:51:00,114.594,114.594,114.581,114.583,261099999.0
2006-01-24 12:52:00,114.582,114.582,114.569,114.569,173199998.0
2006-01-24 12:53:00,114.564,114.576,114.564,114.575,161400000.0
2006-01-24 12:54:00,114.566,114.571,114.563,114.571,104299999.0
2006-01-24 12:55:00,114.573,114.573,114.567,114.567,126100001.0
2006-01-24 12:56:00,114.558,114.572,114.558,114.572,239400000.0
2006-01-24 12:57:00,114.576,114.58,114.57,114.57,263999995.0
2006-01-24 12:58:00,114.571,114.58,114.567,114.577,253599997.0
2006-01-24 12:59:00,114.578,114.578,114.56,114.573,323200001.0
2006-01-24 13:00:00,114.574,114.578,114.571,114.578,187599999.0
2006-01-24 13:01:00,114.576,114.587,114.576,114.583,169400000.0
2006-01-24 13:02:00,114.582,114.597,114.582,114.595,103300002.0
2006-01-24 13:03:00,114.609,114.616,114.608,114.615,271099998.0
2006-01-24 13:04:00,114.608,114.62,114.608,114.61,293800005.0
2006-01-24 13:05:00,114.613,114.625,114.613,114.62,356000003.0
2006-01-24 13:06:00,114.613,114.613,114.599,114.601,105200002.0
2006-01-24 13:07:00,114.588,114.596,114.586,114.586,417899998.0
2006-01-24 13:08:00,114.599,114.599,114.594,114.594,91599998.0
2006-01-24 13:09:00,114.598,114.603,114.593,114.603,22400000.0
2006-01-24 13:10:00,114.603,114.603,114.593,114.597,220500006.0
2006-01-24 13:11:00,114.597,114.615,114.597,114.615,203100001.0
2006-01-24 13:12:00,114.612,114.64,114.612,114.64,167500002.0
2006-01-24 13:13:00,114.643,114.643,114.624,114.624,121599999.0
2006-01-24 13:14:00,114.624,114.639,114.624,114.632,289899999.0
2006-01-24 13:15:00,114.629,114.633,114.626,114.628,172999999.0
2006-01-24 13:16:00,114.62,114.628,114.61,114.61,218000001.0
2006-01-24 13:17:00,114.607,114.619,114.605,114.617,191600000.0
2006-01-24 13:18:00,114.627,114.63,114.612,114.612,188000000.0
2006-01-24 13:19:00,114.609,114.61,114.599,114.599,241000004.0
2006-01-24 13:20:00,114.599,114.603,114.59,114.59,251200001.0
2006-01-24 13:21:00,114.595,114.595,114.574,114.577,172299999.0
2006-01-24 13:22:00,114.572,114.583,114.569,114.581,306799993.0
2006-01-24 13:23:00,114.583,114.59,114.573,114.582,297100004.0
2006-01-24 13:24:00,114.586,114.589,114.582,114.582,283499995.0
2006-01-24 13:25:00,114.585,114.602,114.585,114.602,102800000.0
2006-01-24 13:26:00,114.596,114.596,114.593,114.595,123500000.0
2006-01-24 13:27:00,114.601,114.601,114.595,114.595,105500002.0
2006-01-24 13:28:00,114.593,114.593,114.587,114.592,103599999.0
2006-01-24 13:29:00,114.593,114.594,114.584,114.59,312300000.0
2006-01-24 13:30:00,114.592,114.595,114.585,114.594,147200000.0
2006-01-24 13:31:00,114.598,114.602,114.593,114.593,205999999.0
2006-01-24 13:32:00,114.599,114.604,114.596,114.598,474299996.0
2006-01-24 13:33:00,114.609,114.631,114.609,114.631,280900000.0
2006-01-24 13:34:00,114.629,114.631,114.618,114.618,283700003.0
2006-01-24 13:35:00,114.613,114.615,114.608,114.61,130900004.0
2006-01-24 13:36:00,114.61,114.623,114.608,114.623,293500001.0
2006-01-24 13:37:00,114.625,114.631,114.612,114.631,261600003.0
2006-01-24 13:38:00,114.628,114.63,114.62,114.62,224399999.0
2006-01-24 13:39:00,114.619,114.619,114.607,114.612,63300000.0
2006-01-24 13:40:00,114.623,114.627,114.614,114.622,197900001.0
2006-01-24 13:41:00,114.615,114.623,114.61,114.619,247600005.0
2006-01-24 13:42:00,114.628,114.638,114.628,114.638,187900007.0
2006-01-24 13:43:00,114.644,114.649,114.638,114.639,200399997.0
2006-01-24 13:44:00,114.637,114.639,114.628,114.634,310600002.0
2006-01-24 13:45:00,114.633,114.633,114.626,114.629,225999999.0
2006-01-24 13:46:00,114.63,114.638,114.627,114.627,171500001.0
2006-01-24 13:47:00,114.638,114.651,114.634,114.649,285699998.0
2006-01-24 13:48:00,114.649,114.657,114.644,114.657,191400005.0
2006-01-24 13:49:00,114.659,114.66,114.644,114.65,217200000.0
2006-01-24 13:50:00,114.654,114.654,114.643,114.646,347200000.0
2006-01-24 13:51:00,114.649,114.666,114.645,114.666,323300005.0
2006-01-24 13:52:00,114.663,114.693,114.663,114.693,193200004.0
2006-01-24 13:53:00,114.701,114.72,114.701,114.712,115300002.0
2006-01-24 13:54:00,114.721,114.727,114.711,114.723,261700001.0
2006-01-24 13:55:00,114.72,114.72,114.706,114.71,233899994.0
2006-01-24 13:56:00,114.711,114.727,114.709,114.727,377599998.0
2006-01-24 13:57:00,114.733,114.74,114.723,114.723,245000000.0
2006-01-24 13:58:00,114.718,114.718,114.709,114.716,226299998.0
2006-01-24 13:59:00,114.703,114.707,114.695,114.695,290100000.0
2006-01-24 14:00:00,114.7,114.71,114.698,114.698,296000002.0
2006-01-24 14:01:00,114.688,114.688,114.676,114.677,263999999.0
2006-01-24 14:02:00,114.685,114.686,114.667,114.669,218300002.0
2006-01-24 14:03:00,114.666,114.666,114.652,114.652,164699996.0
2006-01-24 14:04:00,114.657,114.66,114.647,114.655,292599997.0
2006-01-24 14:05:00,114.648,114.648,114.635,114.64,259099999.0
2006-01-24 14:06:00,114.638,114.638,114.623,114.625,104000003.0
2006-01-24 14:07:00,114.622,114.622,114.61,114.61,275900002.0
2006-01-24 14:08:00,114.606,114.615,114.6,114.607,256200002.0
2006-01-24 14:09:00,114.597,114.61,114.597,114.605,114200000.0
2006-01-24 14:10:00,114.606,114.606,114.594,114.594,161299997.0
2006-01-24 14:11:00,114.594,114.608,114.594,114.608,156399997.0
2006-01-24 14:12:00,114.603,114.617,114.603,114.617,80300002.0
2006-01-24 14:13:00,114.622,114.627,114.618,114.618,253599995.0
2006-01-24 14:14:00,114.624,114.624,114.614,114.614,260100002.0
2006-01-24 14:15:00,114.615,114.615,114.61,114.61,340099996.0
2006-01-24 14:16:00,114.602,114.608,114.597,114.607,206600001.0
2006-01-24 14:17:00,114.597,114.602,114.592,114.602,418500002.0
2006-01-24 14:18:00,114.598,114.602,114.594,114.598,367499997.0
2006-01-24 14:19:00,114.598,114.603,114.59,114.603,195599998.0
2006-01-24 14:20:00,114.602,114.61,114.602,114.608,220200000.0
2006-01-24 14:21:00,114.612,114.62,114.606,114.62,132500002.0
2006-01-24 14:22:00,114.617,114.617,114.587,114.587,170999995.0
2006-01-24 14:23:00,114.59,114.59,114.563,114.589,308300000.0
2006-01-24 14:24:00,114.592,114.592,114.565,114.565,178300001.0
2006-01-24 14:25:00,114.568,114.57,114.535,114.535,170699998.0
2006-01-24 14:26:00,114.531,114.536,114.505,114.505,110800000.0
2006-01-24 14:27:00,114.505,114.517,114.503,114.514,182299997.0
2006-01-24 14:28:00,114.512,114.523,114.508,114.523,343399995.0
2006-01-24 14:29:00,114.52,114.52,114.509,114.52,158700003.0
2006-01-24 14:30:00,114.52,114.525,114.515,114.525,342600003.0
2006-01-24 14:31:00,114.522,114.522,114.499,114.499,180100005.0
2006-01-24 14:32:00,114.485,114.491,114.477,114.488,286899997.0
2006-01-24 14:33:00,114.48,114.496,114.48,114.493,194999997.0
2006-01-24 14:34:00,114.497,114.511,114.497,114.511,343600008.0
2006-01-24 14:35:00,114.51,114.51,114.501,114.507,263600002.0
2006-01-24 14:36:00,114.505,114.505,114.486,114.489,187500000.0
2006-01-24 14:37:00,114.492,114.505,114.492,114.495,195499995.0
2006-01-24 14:38:00,114.48,114.482,114.476,114.481,102100003.0
2006-01-24 14:39:00,114.478,114.48,114.472,114.474,130599999.0
2006-01-24 14:40:00,114.475,114.49,114.475,114.49,211000001.0
2006-01-24 14:41:00,114.493,114.501,114.493,114.498,100799998.0
2006-01-24 14:42:00,114.488,114.491,114.477,114.484,232200000.0
2006-01-24 14:43:00,114.489,114.497,114.486,114.497,460399994.0
2006-01-24 14:44:00,114.507,114.52,114.507,114.52,257500000.0
2006-01-24 14:45:00,114.519,114.519,114.513,114.513,57100001.0
2006-01-24 14:46:00,114.511,114.517,114.51,114.517,234699997.0
2006-01-24 14:47:00,114.511,114.552,114.511,114.543,252400000.0
2006-01-24 14:48:00,114.543,114.543,114.529,114.534,201700001.0
2006-01-24 14:49:00,114.536,114.537,114.529,114.536,164200004.0
2006-01-24 14:50:00,114.534,114.551,114.534,114.543,208200001.0
2006-01-24 14:51:00,114.548,114.559,114.548,114.557,162000003.0
2006-01-24 14:52:00,114.56,114.56,114.545,114.551,126600003.0
2006-01-24 14:53:00,114.551,114.553,114.525,114.525,267199996.0
2006-01-24 14:54:00,114.52,114.522,114.514,114.522,37099999.0
2006-01-24 14:55:00,114.523,114.53,114.51,114.53,193499997.0
2006-01-24 14:56:00,114.545,114.549,114.542,114.542,163600004.0
2006-01-24 14:57:00,114.543,114.543,114.53,114.537,213300006.0
2006-01-24 14:58:00,114.538,114.542,114.533,114.533,194899999.0
2006-01-24 14:59:00,114.537,114.541,114.53,114.532,153899997.0
2006-01-24 15:00:00,114.533,114.541,114.529,114.534,32900000.0
2006-01-24 15:01:00,114.539,114.539,114.503,114.503,296800007.0
2006-01-24 15:02:00,114.515,114.552,114.515,114.551,182799999.0
2006-01-24 15:03:00,114.53,114.53,114.493,114.493,139799999.0
2006-01-24 15:04:00,114.5,114.51,114.5,114.5,227500004.0
2006-01-24 15:05:00,114.492,114.492,114.449,114.454,148000001.0
2006-01-24 15:06:00,114.449,114.471,114.449,114.471,320299999.0
2006-01-24 15:07:00,114.461,114.49,114.461,114.49,193999999.0
2006-01-24 15:08:00,114.49,114.49,114.468,114.47,211499998.0
2006-01-24 15:09:00,114.468,114.478,114.467,114.47,331599995.0
2006-01-24 15:10:00,114.47,114.482,114.465,114.482,167400001.0
2006-01-24 15:11:00,114.485,114.49,114.478,114.478,221100000.0
2006-01-24 15:12:00,114.482,114.482,114.463,114.463,81799999.0
2006-01-24 15:13:00,114.462,114.462,114.413,114.413,300900002.0
2006-01-24 15:14:00,114.405,114.445,114.405,114.445,164200000.0
2006-01-24 15:15:00,114.449,114.456,114.445,114.455,101900000.0
2006-01-24 15:16:00,114.435,114.435,114.423,114.423,93199996.0
2006-01-24 15:17:00,114.402,114.425,114.402,114.425,196599997.0
2006-01-24 15:18:00,114.429,114.451,114.423,114.448,309199997.0
2006-01-24 15:19:00,114.44,114.442,114.43,114.432,263899999.0
2006-01-24 15:20:00,114.433,114.433,114.418,114.426,344500001.0
2006-01-24 15:21:00,114.429,114.435,114.425,114.425,238900001.0
2006-01-24 15:22:00,114.428,114.435,114.428,114.43,236900002.0
2006-01-24 15:23:00,114.43,114.435,114.425,114.428,163600000.0
2006-01-24 15:24:00,114.432,114.435,114.427,114.43,302599996.0
2006-01-24 15:25:00,114.43,114.435,114.428,114.435,99800002.0
2006-01-24 15:26:00,114.432,114.433,114.419,114.433,238300001.0
2006-01-24 15:27:00,114.432,114.433,114.422,114.433,201999999.0
2006-01-24 15:28:00,114.433,114.433,114.426,114.428,214100000.0
2006-01-24 15:29:00,114.43,114.433,114.419,114.419,128999997.0
2006-01-24 15:30:00,114.422,114.432,114.421,114.428,187699998.0
2006-01-24 15:31:00,114.43,114.43,114.415,114.423,231800003.0
2006-01-24 15:32:00,114.419,114.427,114.419,114.422,338599997.0
2006-01-24 15:33:00,114.42,114.422,114.415,114.42,252499996.0
2006-01-24 15:34:00,114.419,114.425,114.419,114.424,285399995.0
2006-01-24 15:35:00,114.424,114.424,114.418,114.418,173400001.0
2006-01-24 15:36:00,114.42,114.426,114.414,114.426,239699999.0
2006-01-24 15:37:00,114.428,114.432,114.424,114.429,188399999.0
2006-01-24 15:38:00,114.432,114.432,114.419,114.432,260200003.0
2006-01-24 15:39:00,114.427,114.44,114.427,114.438,233200002.0
2006-01-24 15:40:00,114.44,114.44,114.427,114.438,302600002.0
2006-01-24 15:41:00,114.438,114.438,114.426,114.426,190500000.0
2006-01-24 15:42:00,114.428,114.434,114.422,114.428,200500001.0
2006-01-24 15:43:00,114.436,114.446,114.433,114.445,228299996.0
2006-01-24 15:44:00,114.443,114.456,114.443,114.447,260599996.0
2006-01-24 15:45:00,114.458,114.466,114.457,114.465,192099999.0
2006-01-24 15:46:00,114.464,114.472,114.458,114.462,274900001.0
2006-01-24 15:47:00,114.46,114.465,114.452,114.452,94700000.0
2006-01-24 15:48:00,114.466,114.476,114.463,114.463,277100000.0
2006-01-24 15:49:00,114.464,114.473,114.464,114.468,211700000.0
2006-01-24 15:50:00,114.465,114.48,114.464,114.473,309400003.0
2006-01-24 15:51:00,114.479,114.483,114.475,114.478,184000003.0
2006-01-24 15:52:00,114.478,114.492,114.478,114.492,188000000.0
2006-01-24 15:53:00,114.497,114.499,114.482,114.483,263900002.0
2006-01-24 15:54:00,114.49,114.509,114.49,114.498,265100004.0
2006-01-24 15:55:00,114.504,114.506,114.477,114.48,224400002.0
2006-01-24 15:56:00,114.475,114.489,114.473,114.485,295999999.0
2006-01-24 15:57:00,114.474,114.504,114.474,114.504,246500001.0
2006-01-24 15:58:00,114.515,114.53,114.511,114.519,327999996.0
2006-01-24 15:59:00,114.512,114.519,114.508,114.519,143799999.0
2006-01-24 16:00:00,114.526,114.532,114.52,114.524,274000000.0
2006-01-24 16:01:00,114.513,114.513,114.492,114.492,153899997.0
2006-01-24 16:02:00,114.485,114.497,114.482,114.482,211300001.0
2006-01-24 16:03:00,114.478,114.478,114.457,114.464,140099999.0
2006-01-24 16:04:00,114.452,114.452,114.438,114.438,397700005.0
2006-01-24 16:05:00,114.442,114.452,114.437,114.437,249600000.0
2006-01-24 16:06:00,114.427,114.427,114.397,114.413,199599999.0
2006-01-24 16:07:00,114.417,114.42,114.395,114.395,154399999.0
2006-01-24 16:08:00,114.388,114.403,114.388,114.39,88400001.0
2006-01-24 16:09:00,114.4,114.435,114.4,114.435,102399998.0
2006-01-24 16:10:00,114.445,114.445,114.425,114.425,389200001.0
2006-01-24 16:11:00,114.439,114.452,114.439,114.452,183100002.0
2006-01-24 16:12:00,114.448,114.448,114.43,114.445,115000000.0
2006-01-24 16:13:00,114.45,114.45,114.425,114.428,142700000.0
2006-01-24 16:14:00,114.433,114.433,114.418,114.433,138100000.0
2006-01-24 16:15:00,114.429,114.429,114.421,114.425,185599999.0
2006-01-24 16:16:00,114.42,114.42,114.397,114.398,117900000.0
2006-01-24 16:17:00,114.391,114.393,114.381,114.387,258800002.0
2006-01-24 16:18:00,114.398,114.413,114.398,114.41,238100000.0
2006-01-24 16:19:00,114.416,114.421,114.412,114.412,192899996.0
2006-01-24 16:20:00,114.422,114.425,114.415,114.415,198000002.0
2006-01-24 16:21:00,114.424,114.436,114.423,114.433,189499999.0
2006-01-24 16:22:00,114.437,114.449,114.437,114.447,250900007.0
2006-01-24 16:23:00,114.444,114.462,114.444,114.457,274900003.0
2006-01-24 16:24:00,114.448,114.463,114.448,114.459,212000004.0
2006-01-24 16:25:00,114.466,114.475,114.451,114.475,247600001.0
2006-01-24 16:26:00,114.469,114.472,114.45,114.45,323699999.0
2006-01-24 16:27:00,114.446,114.446,114.446,114.446,46000000.0
2006-01-24 16:28:00,114.458,114.464,114.453,114.46,156499998.0
2006-01-24 16:29:00,114.464,114.464,114.459,114.459,67700001.0
2006-01-24 16:30:00,114.455,114.457,114.441,114.447,236299998.0
2006-01-24 16:31:00,114.451,114.461,114.451,114.461,296899998.0
2006-01-24 16:32:00,114.459,114.5,114.459,114.497,245299994.0
2006-01-24 16:33:00,114.487,114.494,114.485,114.49,339800000.0
2006-01-24 16:34:00,114.501,114.529,114.501,114.525,189499995.0
2006-01-24 16:35:00,114.529,114.529,114.52,114.528,300699998.0
2006-01-24 16:36:00,114.535,114.538,114.532,114.533,253599995.0
2006-01-24 16:37:00,114.534,114.542,114.524,114.524,372300002.0
2006-01-24 16:38:00,114.527,114.543,114.525,114.543,84399999.0
2006-01-24 16:39:00,114.543,114.56,114.54,114.552,294199997.0
2006-01-24 16:40:00,114.553,114.566,114.553,114.566,157399997.0
2006-01-24 16:41:00,114.568,114.581,114.563,114.576,323400005.0
2006-01-24 16:42:00,114.57,114.57,114.558,114.558,32100000.0
2006-01-24 16:43:00,114.562,114.562,114.548,114.556,287600006.0
2006-01-24 16:44:00,114.556,114.564,114.555,114.56,208700004.0
2006-01-24 16:45:00,114.563,114.563,114.529,114.534,346600001.0
2006-01-24 16:46:00,114.523,114.523,114.507,114.517,164000001.0
2006-01-24 16:47:00,114.519,114.522,114.506,114.522,383300006.0
2006-01-24 16:48:00,114.523,114.523,114.51,114.522,137499997.0
2006-01-24 16:49:00,114.518,114.522,114.514,114.514,226400000.0
2006-01-24 16:50:00,114.507,114.517,114.507,114.513,169700000.0
2006-01-24 16:51:00,114.522,114.522,114.505,114.507,428200007.0
2006-01-24 16:52:00,114.5,114.505,114.5,114.505,139000000.0
2006-01-24 16:53:00,114.5,114.5,114.498,114.498,100299997.0
2006-01-24 16:54:00,114.503,114.503,114.484,114.487,221699995.0
2006-01-24 16:55:00,114.477,114.493,114.477,114.493,210600003.0
2006-01-24 16:56:00,114.493,114.493,114.483,114.485,205699998.0
2006-01-24 16:57:00,114.498,114.5,114.48,114.48,318100007.0
2006-01-24 16:58:00,114.472,114.472,114.457,114.467,347899994.0
2006-01-24 16:59:00,114.477,114.494,114.477,114.482,123400003.0
2006-01-24 17:00:00,114.48,114.501,114.48,114.501,337199991.0
2006-01-24 17:01:00,114.501,114.501,114.485,114.486,346000002.0
2006-01-24 17:02:00,114.494,114.501,114.494,114.497,166599999.0
2006-01-24 17:03:00,114.492,114.5,114.488,114.491,184900001.0
2006-01-24 17:04:00,114.496,114.499,114.489,114.491,224300001.0
2006-01-24 17:05:00,114.487,114.491,114.48,114.48,169099996.0
2006-01-24 17:06:00,114.488,114.508,114.484,114.505,109100002.0
2006-01-24 17:07:00,114.504,114.512,114.5,114.512,161800000.0
2006-01-24 17:08:00,114.507,114.512,114.501,114.509,191000000.0
2006-01-24 17:09:00,114.507,114.508,114.498,114.498,237399999.0
2006-01-24 17:10:00,114.506,114.516,114.501,114.508,477499997.0
2006-01-24 17:11:00,114.498,114.499,114.494,114.495,182599999.0
2006-01-24 17:12:00,114.5,114.508,114.499,114.501,311600009.0
2006-01-24 17:13:00,114.503,114.503,114.491,114.502,247899996.0
2006-01-24 17:14:00,114.498,114.511,114.495,114.51,221800001.0
2006-01-24 17:15:00,114.503,114.513,114.498,114.513,146499997.0
2006-01-24 17:16:00,114.512,114.518,114.512,114.516,150199999.0
2006-01-24 17:17:00,114.515,114.515,114.512,114.515,225099997.0
2006-01-24 17:18:00,114.515,114.517,114.508,114.51,416999991.0
2006-01-24 17:19:00,114.51,114.518,114.505,114.505,277499998.0
2006-01-24 17:20:00,114.512,114.525,114.512,114.519,256100005.0
2006-01-24 17:21:00,114.519,114.526,114.515,114.519,104200000.0
2006-01-24 17:22:00,114.529,114.546,114.529,114.546,119500001.0
2006-01-24 17:23:00,114.541,114.558,114.541,114.552,273500005.0
2006-01-24 17:24:00,114.558,114.56,114.539,114.539,322600001.0
2006-01-24 17:25:00,114.548,114.558,114.548,114.548,260099993.0
2006-01-24 17:26:00,114.538,114.545,114.535,114.545,203500000.0
2006-01-24 17:27:00,114.55,114.56,114.55,114.552,204900000.0
2006-01-24 17:28:00,114.558,114.558,114.536,114.544,241499995.0
2006-01-24 17:29:00,114.537,114.547,114.537,114.545,332900005.0
2006-01-24 17:30:00,114.537,114.554,114.533,114.548,290099992.0
2006-01-24 17:31:00,114.538,114.552,114.537,114.552,146199999.0
2006-01-24 17:32:00,114.552,114.552,114.538,114.538,267200000.0
2006-01-24 17:33:00,114.529,114.538,114.516,114.519,272599997.0
2006-01-24 17:34:00,114.525,114.531,114.525,114.531,71399998.0
2006-01-24 17:35:00,114.542,114.542,114.527,114.533,310500001.0
2006-01-24 17:36:00,114.54,114.554,114.537,114.545,274299998.0
2006-01-24 17:37:00,114.548,114.55,114.545,114.545,194700004.0
2006-01-24 17:38:00,114.547,114.564,114.545,114.563,163999996.0
2006-01-24 17:39:00,114.552,114.553,114.552,114.553,36799999.0
2006-01-24 17:40:00,114.542,114.56,114.54,114.56,237700001.0
2006-01-24 17:41:00,114.557,114.558,114.549,114.558,326999997.0
2006-01-24 17:42:00,114.57,114.598,114.57,114.598,110699998.0
2006-01-24 17:43:00,114.605,114.622,114.605,114.62,228600000.0
2006-01-24 17:44:00,114.636,114.646,114.622,114.622,148099999.0
2006-01-24 17:45:00,114.613,114.631,114.613,114.631,160800004.0
2006-01-24 17:46:00,114.629,114.629,114.614,114.617,93499999.0
2006-01-24 17:47:00,114.605,114.621,114.605,114.61,293400002.0
2006-01-24 17:48:00,114.608,114.608,114.602,114.602,137800002.0
2006-01-24 17:49:00,114.6,114.605,114.595,114.595,212799998.0
2006-01-24 17:50:00,114.598,114.608,114.598,114.608,340699998.0
2006-01-24 17:51:00,114.605,114.606,114.588,114.588,261100003.0
2006-01-24 17:52:00,114.592,114.6,114.579,114.579,324099999.0
2006-01-24 17:53:00,114.587,114.601,114.577,114.585,192800005.0
2006-01-24 17:54:00,114.59,114.605,114.59,114.604,237800000.0
2006-01-24 17:55:00,114.601,114.61,114.601,114.61,126300002.0
2006-01-24 17:56:00,114.615,114.615,114.608,114.615,110300001.0
2006-01-24 17:57:00,114.613,114.626,114.613,114.62,324999994.0
2006-01-24 17:58:00,114.614,114.629,114.614,114.617,196199998.0
2006-01-24 17:59:00,114.619,114.64,114.619,114.636,266099996.0
2006-01-24 18:00:00,114.629,114.647,114.629,114.645,131700003.0
2006-01-24 18:01:00,114.52,114.52,114.49,114.49,2019100007.0
2006-01-24 18:02:00,114.5,114.5,114.49,114.5,2019100007.0
2006-01-24 18:03:00,114.5,114.51,114.49,114.49,2019100007.0
2006-01-24 18:04:00,114.5,114.51,114.5,114.51,2019100007.0
2006-01-24 18:07:00,114.5,114.5,114.5,114.5,2019100007.0
2006-01-24 18:09:00,114.51,114.52,114.5,114.52,2019100007.0
2006-01-24 18:10:00,114.53,114.53,114.53,114.53,2019100007.0
2006-01-24 18:11:00,114.672,114.672,114.656,114.659,2019100007.0
2006-01-24 18:12:00,114.53,114.54,114.52,114.53,1799999997.0
2006-01-24 18:13:00,114.52,114.53,114.51,114.52,1799999997.0
2006-01-24 18:14:00,114.53,114.54,114.53,114.54,1799999997.0
2006-01-24 18:15:00,114.53,114.54,114.52,114.52,1799999997.0
2006-01-24 18:16:00,114.53,114.53,114.52,114.53,1799999997.0
2006-01-24 18:17:00,114.61,114.62,114.603,114.615,1799999997.0
2006-01-24 18:18:00,114.611,114.611,114.582,114.582,2016500003.0
2006-01-24 18:21:00,114.56,114.56,114.56,114.56,2097000026.0
2006-01-24 18:22:00,114.57,114.57,114.54,114.56,2097000026.0
2006-01-24 18:23:00,114.54,114.56,114.54,114.54,2097000026.0
2006-01-24 18:24:00,114.56,114.56,114.56,114.56,2097000026.0
2006-01-24 18:25:00,114.54,114.54,114.54,114.54,2097000026.0
2006-01-24 18:26:00,114.591,114.601,114.583,114.595,2097000026.0
2006-01-24 18:27:00,114.595,114.601,114.586,114.588,1945800006.0
2006-01-24 18:28:00,114.56,114.58,114.56,114.58,2023099993.0
2006-01-24 18:29:00,114.6,114.6,114.58,114.59,2023099993.0
2006-01-24 18:30:00,114.613,114.63,114.613,114.619,2023099993.0
2006-01-24 18:31:00,114.57,114.57,114.56,114.57,1953200007.0
2006-01-24 18:32:00,114.56,114.56,114.54,114.56,1953200007.0
2006-01-24 18:33:00,114.57,114.57,114.54,114.57,1953200007.0
2006-01-24 18:34:00,114.56,114.57,114.56,114.56,1953200007.0
2006-01-24 18:35:00,114.57,114.58,114.57,114.57,1953200007.0
2006-01-24 18:36:00,114.581,114.592,114.574,114.586,1953200007.0
2006-01-24 18:37:00,114.577,114.577,114.566,114.566,1455499994.0
2006-01-24 18:38:00,114.565,114.575,114.562,114.568,1294199999.0
2006-01-24 18:39:00,114.574,114.579,114.56,114.56,852699991.0
2006-01-24 18:40:00,114.553,114.558,114.541,114.547,1503000004.0
2006-01-24 18:41:00,114.544,114.551,114.52,114.52,1526300005.0
2006-01-24 18:42:00,114.517,114.54,114.517,114.528,1571900014.0
2006-01-24 18:43:00,114.528,114.54,114.528,114.54,1006499991.0
2006-01-24 18:44:00,114.547,114.564,114.547,114.564,889999998.0
2006-01-24 18:45:00,114.57,114.589,114.566,114.579,1256900007.0
2006-01-24 18:46:00,114.577,114.585,114.566,114.569,1938599984.0
2006-01-24 18:47:00,114.565,114.578,114.564,114.578,512499994.0
2006-01-24 18:48:00,114.582,114.582,114.573,114.578,778000005.0
2006-01-24 18:49:00,114.574,114.58,114.562,114.562,1198899995.0
2006-01-24 18:50:00,114.564,114.574,114.56,114.56,2002299990.0
2006-01-24 18:51:00,114.558,114.567,114.557,114.562,1500600005.0
2006-01-24 18:52:00,114.564,114.564,114.542,114.542,1547699997.0
2006-01-24 18:53:00,114.546,114.547,114.531,114.531,1697400011.0
2006-01-24 18:54:00,114.539,114.546,114.532,114.535,1892000006.0
2006-01-24 18:55:00,114.528,114.539,114.52,114.52,1938100004.0
2006-01-24 18:56:00,114.519,114.531,114.519,114.531,347199995.0
2006-01-24 18:57:00,114.537,114.541,114.533,114.541,720599995.0
2006-01-24 18:58:00,114.54,114.54,114.527,114.527,1130600003.0
2006-01-24 18:59:00,114.529,114.544,114.529,114.535,1729099996.0
2006-01-24 19:00:00,114.533,114.535,114.509,114.509,743899997.0
2006-01-24 19:01:00,114.513,114.514,114.498,114.498,647300005.0
2006-01-24 19:02:00,114.495,114.506,114.492,114.503,721399999.0
2006-01-24 19:03:00,114.5,114.5,114.49,114.495,1690500001.0
2006-01-24 19:04:00,114.497,114.515,114.495,114.515,826300004.0
2006-01-24 19:05:00,114.515,114.515,114.505,114.505,771600005.0
2006-01-24 19:06:00,114.505,114.515,114.505,114.51,1028999998.0
2006-01-24 19:07:00,114.56,114.57,114.56,114.57,2094200020.0
2006-01-24 19:08:00,114.509,114.509,114.499,114.501,2094200020.0
2006-01-24 19:09:00,114.498,114.511,114.494,114.51,765700001.0
2006-01-24 19:10:00,114.509,114.528,114.509,114.528,656700004.0
2006-01-24 19:11:00,114.529,114.529,114.521,114.528,855299995.0
2006-01-24 19:12:00,114.529,114.54,114.523,114.523,1170799994.0
2006-01-24 19:13:00,114.519,114.53,114.509,114.516,919400003.0
2006-01-24 19:14:00,114.52,114.546,114.52,114.534,763700005.0
2006-01-24 19:15:00,114.535,114.55,114.53,114.531,1986699982.0
2006-01-24 19:16:00,114.534,114.546,114.531,114.531,840199996.0
2006-01-24 19:17:00,114.528,114.541,114.528,114.541,1026500013.0
2006-01-24 19:18:00,114.539,114.55,114.539,114.55,861800004.0
2006-01-24 19:19:00,114.549,114.549,114.533,114.533,1683600006.0
2006-01-24 19:20:00,114.531,114.542,114.529,114.539,821499997.0
2006-01-24 19:21:00,114.542,114.553,114.542,114.549,1245800010.0
2006-01-24 19:22:00,114.55,114.559,114.55,114.554,762099991.0
2006-01-24 19:23:00,114.63,114.63,114.63,114.63,1435400012.0
2006-01-24 19:24:00,114.547,114.56,114.544,114.547,1435400012.0
2006-01-24 19:25:00,114.545,114.556,114.542,114.543,1250899992.0
2006-01-24 19:27:00,114.542,114.547,114.537,114.545,1757200004.0
2006-01-24 19:28:00,114.54,114.572,114.54,114.572,1203499996.0
2006-01-24 19:29:00,114.584,114.596,114.584,114.59,594599999.0
2006-01-24 19:30:00,114.585,114.593,114.574,114.574,950699998.0
2006-01-24 19:31:00,114.568,114.57,114.557,114.557,1667400012.0
2006-01-24 19:32:00,114.56,114.564,114.553,114.557,1513699990.0
2006-01-24 19:33:00,114.555,114.563,114.545,114.563,954700004.0
2006-01-24 19:34:00,114.564,114.567,114.555,114.564,1372599993.0
2006-01-24 19:35:00,114.565,114.573,114.564,114.573,1036899995.0
2006-01-24 19:36:00,114.564,114.575,114.564,114.567,607099992.0
2006-01-24 19:37:00,114.56,114.563,114.536,114.536,296399999.0
2006-01-24 19:38:00,114.531,114.531,114.518,114.52,1002100005.0
2006-01-24 19:39:00,114.52,114.528,114.517,114.525,945100009.0
2006-01-24 19:40:00,114.523,114.523,114.514,114.514,1026200000.0
2006-01-24 19:41:00,114.509,114.515,114.504,114.507,1355500005.0
2006-01-24 19:42:00,114.509,114.524,114.508,114.524,764100006.0
2006-01-24 19:43:00,114.53,114.564,114.53,114.562,386899992.0
2006-01-24 19:44:00,114.569,114.57,114.554,114.565,1065400004.0
2006-01-24 19:45:00,114.564,114.564,114.555,114.555,726600006.0
2006-01-24 19:46:00,114.555,114.566,114.552,114.552,1064800012.0
2006-01-24 19:47:00,114.555,114.568,114.555,114.565,694900013.0
2006-01-24 19:48:00,114.57,114.581,114.553,114.553,1942100012.0
2006-01-24 19:49:00,114.552,114.563,114.552,114.563,716300003.0
2006-01-24 19:50:00,114.56,114.564,114.555,114.558,698600003.0
2006-01-24 19:51:00,114.554,114.554,114.547,114.55,743199994.0
2006-01-24 19:52:00,114.548,114.55,114.541,114.542,616600002.0
2006-01-24 19:53:00,114.548,114.553,114.542,114.55,872099997.0
2006-01-24 19:54:00,114.55,114.557,114.546,114.547,1465299986.0
2006-01-24 19:55:00,114.535,114.546,114.531,114.544,715399993.0
2006-01-24 19:56:00,114.547,114.55,114.54,114.546,678700009.0
2006-01-24 19:57:00,114.542,114.542,114.53,114.537,610799997.0
2006-01-24 19:58:00,114.545,114.548,114.537,114.542,1118599997.0
2006-01-24 19:59:00,114.544,114.544,114.534,114.536,880699998.0
2006-01-24 20:00:00,114.539,114.56,114.539,114.55,298899996.0
2006-01-24 20:01:00,114.549,114.561,114.543,114.555,689600007.0
2006-01-24 20:02:00,114.551,114.561,114.548,114.548,1244100000.0
2006-01-24 20:03:00,114.545,114.545,114.54,114.545,720699997.0
2006-01-24 20:04:00,114.545,114.545,114.54,114.545,840400001.0
2006-01-24 20:05:00,114.54,114.552,114.54,114.552,1053200005.0
2006-01-24 20:06:00,114.553,114.576,114.553,114.565,1673900005.0
2006-01-24 20:07:00,114.56,114.571,114.56,114.565,1099599999.0
2006-01-24 20:08:00,114.561,114.573,114.561,114.573,774199998.0
2006-01-24 20:09:00,114.572,114.584,114.571,114.575,1144099995.0
2006-01-24 20:10:00,114.58,114.585,114.576,114.58,934200007.0
2006-01-24 20:11:00,114.581,114.612,114.577,114.612,1861699995.0
2006-01-24 20:12:00,114.54,114.54,114.53,114.53,748300007.0
2006-01-24 20:13:00,114.61,114.618,114.608,114.612,748300007.0
2006-01-24 20:14:00,114.62,114.633,114.618,114.633,1117699997.0
2006-01-24 20:15:00,114.635,114.638,114.625,114.63,1302599994.0
2006-01-24 20:16:00,114.628,114.633,114.619,114.627,1049499994.0
2006-01-24 20:17:00,114.622,114.622,114.596,114.596,919700005.0
2006-01-24 20:18:00,114.598,114.615,114.598,114.615,232299999.0
2006-01-24 20:19:00,114.617,114.631,114.617,114.618,1094099998.0
2006-01-24 20:20:00,114.61,114.618,114.607,114.618,856999995.0
2006-01-24 20:21:00,114.618,114.618,114.61,114.61,1219700012.0
2006-01-24 20:22:00,114.611,114.619,114.61,114.615,1489000000.0
2006-01-24 20:23:00,114.612,114.627,114.612,114.627,819600002.0
2006-01-24 20:24:00,114.629,114.632,114.617,114.617,724299999.0
2006-01-24 20:25:00,114.624,114.624,114.615,114.615,1091600001.0
2006-01-24 20:26:00,114.615,114.62,114.612,114.62,884200003.0
2006-01-24 20:27:00,114.622,114.642,114.622,114.642,1297000017.0
2006-01-24 20:28:00,114.63,114.64,114.63,114.64,2049199975.0
2006-01-24 20:29:00,114.63,114.64,114.63,114.63,2049199975.0
2006-01-24 20:30:00,114.62,114.63,114.61,114.61,2049199975.0
2006-01-24 20:31:00,114.62,114.62,114.61,114.62,2049199975.0
2006-01-24 20:32:00,114.607,114.621,114.607,114.615,2049199975.0
2006-01-24 20:33:00,114.613,114.615,114.605,114.605,561200000.0
2006-01-24 20:34:00,114.607,114.613,114.604,114.607,444800001.0
2006-01-24 20:35:00,114.603,114.603,114.593,114.595,595900008.0
2006-01-24 20:36:00,114.597,114.603,114.597,114.6,652999999.0
2006-01-24 20:37:00,114.595,114.595,114.593,114.595,537400001.0
2006-01-24 20:38:00,114.596,114.604,114.59,114.603,1384699995.0
2006-01-24 20:39:00,114.605,114.605,114.593,114.596,988299998.0
2006-01-24 20:40:00,114.6,114.6,114.6,114.6,1109799996.0
2006-01-24 20:41:00,114.595,114.597,114.582,114.595,1109799996.0
2006-01-24 20:42:00,114.59,114.601,114.59,114.592,1024400010.0
2006-01-24 20:43:00,114.589,114.595,114.583,114.594,1459400004.0
2006-01-24 20:44:00,114.595,114.597,114.587,114.595,1469700009.0
2006-01-24 20:45:00,114.591,114.591,114.567,114.568,1515500000.0
2006-01-24 20:46:00,114.57,114.576,114.56,114.57,1410599999.0
2006-01-24 20:47:00,114.59,114.59,114.58,114.58,1228699996.0
2006-01-24 20:48:00,114.575,114.575,114.57,114.575,1228699996.0
2006-01-24 20:49:00,114.576,114.584,114.572,114.572,1288299997.0
2006-01-24 20:50:00,114.572,114.589,114.572,114.586,1494300024.0
2006-01-24 20:51:00,114.59,114.595,114.587,114.594,668599998.0
2006-01-24 20:52:00,114.593,114.593,114.586,114.586,187600001.0
2006-01-24 20:53:00,114.585,114.588,114.58,114.585,1447900008.0
2006-01-24 20:54:00,114.585,114.588,114.583,114.587,460300000.0
2006-01-24 20:55:00,114.589,114.593,114.582,114.582,1825799997.0
2006-01-24 20:56:00,114.588,114.6,114.588,114.6,780700006.0
2006-01-24 20:57:00,114.588,114.588,114.549,114.549,1754000009.0
2006-01-24 20:58:00,114.57,114.57,114.53,114.54,1956199999.0
2006-01-24 20:59:00,114.567,114.577,114.566,114.57,1956199999.0
2006-01-24 21:00:00,114.53,114.53,114.52,114.52,1283799993.0
2006-01-24 21:01:00,114.561,114.561,114.542,114.542,1283799993.0
2006-01-24 21:02:00,114.542,114.554,114.542,114.545,1055200000.0
2006-01-24 21:03:00,114.55,114.561,114.55,114.55,928100000.0
2006-01-24 21:04:00,114.55,114.563,114.55,114.555,598600005.0
2006-01-24 21:05:00,114.553,114.555,114.535,114.555,853100000.0
2006-01-24 21:06:00,114.55,114.553,114.544,114.548,1240299993.0
2006-01-24 21:07:00,114.551,114.555,114.542,114.542,1633399991.0
2006-01-24 21:08:00,114.547,114.553,114.54,114.553,754299999.0
2006-01-24 21:09:00,114.55,114.558,114.55,114.555,378800003.0
2006-01-24 21:10:00,114.553,114.553,114.538,114.542,487999992.0
2006-01-24 21:11:00,114.537,114.537,114.527,114.53,227700000.0
2006-01-24 21:12:00,114.528,114.538,114.527,114.53,517399994.0
2006-01-24 21:13:00,114.524,114.535,114.521,114.522,700999995.0
2006-01-24 21:14:00,114.524,114.525,114.509,114.518,1738300007.0
2006-01-24 21:15:00,114.519,114.522,114.512,114.52,1631600009.0
2006-01-24 21:16:00,114.515,114.525,114.515,114.52,1103500003.0
2006-01-24 21:17:00,114.61,114.61,114.6,114.6,995700014.0
2006-01-24 21:18:00,114.53,114.547,114.53,114.539,995700014.0
2006-01-24 21:19:00,114.543,114.56,114.543,114.559,1131900000.0
2006-01-24 21:20:00,114.561,114.583,114.553,114.583,1331800003.0
2006-01-24 21:21:00,114.585,114.627,114.562,114.562,848100012.0
2006-01-24 21:22:00,114.57,114.59,114.568,114.589,1765500004.0
2006-01-24 21:23:00,114.597,114.612,114.595,114.612,995100011.0
2006-01-24 21:24:00,114.615,114.619,114.607,114.619,1510499998.0
2006-01-24 21:25:00,114.631,114.666,114.631,114.641,1765000015.0
2006-01-24 21:26:00,114.642,114.653,114.633,114.633,933700013.0
2006-01-24 21:27:00,114.633,114.645,114.633,114.645,723699997.0
2006-01-24 21:28:00,114.64,114.648,114.636,114.636,269100001.0
2006-01-24 21:29:00,114.638,114.649,114.63,114.63,807200000.0
2006-01-24 21:30:00,114.626,114.626,114.606,114.612,819399989.0
2006-01-24 21:31:00,114.607,114.622,114.607,114.622,231399996.0
2006-01-24 21:32:00,114.623,114.623,114.616,114.623,976700002.0
2006-01-24 21:33:00,114.622,114.632,114.619,114.632,572800001.0
2006-01-24 21:34:00,114.622,114.622,114.596,114.596,295999999.0
2006-01-24 21:35:00,114.602,114.609,114.6,114.6,363700003.0
2006-01-24 21:36:00,114.6,114.606,114.589,114.589,339000000.0
2006-01-24 21:37:00,114.588,114.588,114.58,114.588,501400002.0
2006-01-24 21:38:00,114.589,114.589,114.578,114.578,274700003.0
2006-01-24 21:39:00,114.58,114.592,114.579,114.592,512799995.0
2006-01-24 21:40:00,114.598,114.603,114.594,114.599,714199999.0
2006-01-24 21:41:00,114.601,114.616,114.601,114.616,683400009.0
2006-01-24 21:42:00,114.619,114.622,114.608,114.61,1089999999.0
2006-01-24 21:43:00,114.605,114.612,114.602,114.602,344899997.0
2006-01-24 21:44:00,114.609,114.613,114.602,114.607,1556400013.0
2006-01-24 21:45:00,114.603,114.606,114.595,114.596,578500000.0
2006-01-24 21:46:00,114.59,114.603,114.59,114.595,641399989.0
2006-01-24 21:47:00,114.591,114.592,114.581,114.583,574899990.0
2006-01-24 21:48:00,114.582,114.591,114.579,114.58,791800001.0
2006-01-24 21:49:00,114.582,114.59,114.58,114.59,451900002.0
2006-01-24 21:50:00,114.583,114.583,114.571,114.574,118400000.0
2006-01-24 21:51:00,114.577,114.585,114.575,114.585,488700001.0
2006-01-24 21:52:00,114.583,114.583,114.576,114.583,162900000.0
2006-01-24 21:53:00,114.582,114.582,114.565,114.575,501299997.0
2006-01-24 21:54:00,114.574,114.583,114.572,114.577,518000000.0
2006-01-24 21:55:00,114.575,114.58,114.575,114.58,332999996.0
2006-01-24 21:56:00,114.585,114.585,114.578,114.583,527800002.0
2006-01-24 21:57:00,114.585,114.585,114.578,114.578,335099998.0
2006-01-24 21:58:00,114.567,114.567,114.545,114.545,149200002.0
2006-01-24 21:59:00,114.543,114.543,114.522,114.523,695599996.0
2006-01-24 22:00:00,114.519,114.533,114.519,114.522,1325399996.0
2006-01-24 22:01:00,114.52,114.525,114.515,114.525,1328699995.0
2006-01-24 22:02:00,114.522,114.531,114.518,114.525,685800003.0
2006-01-24 22:03:00,114.525,114.532,114.522,114.522,369400001.0
2006-01-24 22:04:00,114.52,114.525,114.515,114.52,817599984.0
2006-01-24 22:05:00,114.523,114.525,114.52,114.525,193299996.0
2006-01-24 22:06:00,114.518,114.518,114.515,114.517,191899995.0
2006-01-24 22:07:00,114.521,114.527,114.521,114.525,394099996.0
2006-01-24 22:08:00,114.52,114.525,114.515,114.515,342600006.0
2006-01-24 22:09:00,114.525,114.525,114.52,114.52,324699997.0
2006-01-24 22:10:00,114.523,114.523,114.514,114.517,154700002.0
2006-01-24 22:11:00,114.515,114.532,114.514,114.532,541799998.0
2006-01-24 22:12:00,114.537,114.54,114.523,114.523,231200002.0
2006-01-24 22:13:00,114.522,114.527,114.522,114.522,442600005.0
2006-01-24 22:14:00,114.525,114.545,114.525,114.535,317399999.0
2006-01-24 22:15:00,114.545,114.589,114.545,114.589,421100006.0
2006-01-24 22:16:00,114.599,114.613,114.593,114.593,1002000018.0
2006-01-24 22:17:00,114.595,114.601,114.592,114.595,265300000.0
2006-01-24 22:18:00,114.593,114.597,114.577,114.582,440699989.0
2006-01-24 22:19:00,114.58,114.592,114.578,114.578,342400003.0
2006-01-24 22:20:00,114.578,114.58,114.567,114.567,262800005.0
2006-01-24 22:21:00,114.568,114.582,114.563,114.582,199800000.0
2006-01-24 22:22:00,114.586,114.594,114.586,114.594,170700000.0
2006-01-24 22:23:00,114.598,114.601,114.586,114.586,123999997.0
2006-01-24 22:24:00,114.589,114.6,114.585,114.588,318900005.0
2006-01-24 22:25:00,114.595,114.598,114.59,114.598,375200006.0
2006-01-24 22:26:00,114.595,114.6,114.59,114.595,282600006.0
2006-01-24 22:27:00,114.6,114.61,114.585,114.595,1062800004.0
2006-01-24 22:28:00,114.595,114.595,114.582,114.59,346100002.0
2006-01-24 22:29:00,114.586,114.587,114.577,114.577,218299995.0
2006-01-24 22:30:00,114.586,114.589,114.586,114.588,340399999.0
2006-01-24 22:31:00,114.59,114.595,114.59,114.595,178800003.0
2006-01-24 22:32:00,114.595,114.6,114.589,114.6,338299996.0
2006-01-24 22:33:00,114.603,114.603,114.593,114.598,623599998.0
2006-01-24 22:34:00,114.595,114.601,114.589,114.594,1061700001.0
2006-01-24 22:35:00,114.597,114.6,114.592,114.592,319099996.0
2006-01-24 22:36:00,114.589,114.594,114.582,114.589,759200000.0
2006-01-24 22:37:00,114.583,114.586,114.573,114.573,262400005.0
2006-01-24 22:38:00,114.575,114.575,114.565,114.565,171100002.0
2006-01-24 22:39:00,114.565,114.57,114.565,114.57,291000003.0
2006-01-24 22:40:00,114.567,114.57,114.558,114.558,481499996.0
2006-01-24 22:41:00,114.565,114.567,114.564,114.565,205699996.0
2006-01-24 22:42:00,114.561,114.57,114.561,114.569,135900002.0
2006-01-24 22:43:00,114.568,114.575,114.565,114.567,282799997.0
2006-01-24 22:44:00,114.569,114.572,114.566,114.566,176799995.0
2006-01-24 22:45:00,114.568,114.568,114.554,114.558,499900001.0
2006-01-24 22:46:00,114.56,114.56,114.553,114.553,285799998.0
2006-01-24 22:47:00,114.565,114.567,114.555,114.557,237200003.0
2006-01-24 22:48:00,114.557,114.558,114.53,114.53,417700003.0
2006-01-24 22:49:00,114.543,114.548,114.54,114.548,245799997.0
2006-01-24 22:50:00,114.547,114.561,114.544,114.544,405800003.0
2006-01-24 22:51:00,114.558,114.584,114.558,114.57,270500004.0
2006-01-24 22:52:00,114.569,114.584,114.567,114.576,258700002.0
2006-01-24 22:53:00,114.584,114.591,114.577,114.578,395000000.0
2006-01-24 22:54:00,114.578,114.584,114.569,114.573,322200001.0
2006-01-24 22:55:00,114.578,114.582,114.575,114.58,411400005.0
2006-01-24 22:56:00,114.578,114.58,114.57,114.57,305500001.0
2006-01-24 22:57:00,114.568,114.575,114.567,114.574,423199996.0
2006-01-24 22:58:00,114.575,114.588,114.573,114.585,258800002.0
2006-01-24 22:59:00,114.57,114.575,114.56,114.565,412300004.0
2006-01-24 23:00:00,114.578,114.583,114.561,114.578,333000003.0
2006-01-24 23:01:00,114.585,114.585,114.578,114.58,145100000.0
2006-01-24 23:02:00,114.582,114.589,114.575,114.587,143900004.0
2006-01-24 23:03:00,114.59,114.595,114.588,114.588,265300002.0
2006-01-24 23:04:00,114.59,114.59,114.568,114.568,281300003.0
2006-01-24 23:05:00,114.568,114.574,114.566,114.57,345200000.0
2006-01-24 23:06:00,114.58,114.58,114.567,114.567,84600003.0
2006-01-24 23:07:00,114.573,114.605,114.573,114.598,199800005.0
2006-01-24 23:08:00,114.6,114.605,114.598,114.598,377600001.0
2006-01-24 23:09:00,114.601,114.602,114.595,114.595,88900002.0
2006-01-24 23:10:00,114.594,114.596,114.583,114.588,331299998.0
2006-01-24 23:11:00,114.592,114.592,114.581,114.583,241100006.0
2006-01-24 23:12:00,114.583,114.59,114.58,114.59,214099994.0
2006-01-24 23:13:00,114.587,114.59,114.585,114.585,214200003.0
2006-01-24 23:14:00,114.582,114.59,114.582,114.585,172899998.0
2006-01-24 23:15:00,114.583,114.593,114.582,114.59,159499999.0
2006-01-24 23:16:00,114.575,114.592,114.573,114.574,274700005.0
2006-01-24 23:17:00,114.572,114.58,114.558,114.558,203199995.0
2006-01-24 23:18:00,114.561,114.57,114.561,114.568,255600002.0
2006-01-24 23:19:00,114.572,114.587,114.572,114.572,222299997.0
2006-01-24 23:20:00,114.574,114.59,114.574,114.59,192699999.0
2006-01-24 23:21:00,114.595,114.603,114.595,114.599,267699993.0
2006-01-24 23:22:00,114.598,114.605,114.589,114.605,199700003.0
2006-01-24 23:23:00,114.617,114.623,114.613,114.613,161800001.0
2006-01-24 23:24:00,114.61,114.62,114.586,114.601,318200001.0
2006-01-24 23:25:00,114.603,114.605,114.601,114.605,197699997.0
2006-01-24 23:26:00,114.599,114.612,114.599,114.612,220200000.0
2006-01-24 23:27:00,114.612,114.615,114.607,114.615,105400000.0
2006-01-24 23:28:00,114.611,114.619,114.603,114.603,133600002.0
2006-01-24 23:29:00,114.605,114.612,114.605,114.609,266400001.0
2006-01-24 23:30:00,114.616,114.622,114.616,114.622,29000000.0
2006-01-24 23:31:00,114.624,114.624,114.613,114.616,217400005.0
2006-01-24 23:32:00,114.608,114.622,114.608,114.622,366199998.0
2006-01-24 23:33:00,114.623,114.623,114.611,114.611,152100004.0
2006-01-24 23:34:00,114.612,114.617,114.608,114.617,203400004.0
2006-01-24 23:35:00,114.617,114.623,114.61,114.61,257500002.0
2006-01-24 23:36:00,114.612,114.62,114.607,114.62,269400000.0
2006-01-24 23:37:00,114.622,114.632,114.622,114.632,181700001.0
2006-01-24 23:38:00,114.63,114.635,114.628,114.63,203899999.0
2006-01-24 23:39:00,114.63,114.639,114.629,114.639,166199997.0
2006-01-24 23:40:00,114.64,114.645,114.635,114.638,270799997.0
2006-01-24 23:41:00,114.633,114.638,114.633,114.638,116199998.0
2006-01-24 23:42:00,114.631,114.642,114.631,114.642,92900000.0
2006-01-24 23:43:00,114.638,114.652,114.638,114.652,187500004.0
2006-01-24 23:44:00,114.653,114.668,114.653,114.668,239900001.0
2006-01-24 23:45:00,114.677,114.685,114.671,114.671,244700000.0
2006-01-24 23:46:00,114.674,114.674,114.666,114.668,168700000.0
2006-01-24 23:47:00,114.668,114.681,114.663,114.681,296199996.0
2006-01-24 23:48:00,114.683,114.683,114.663,114.667,233399997.0
2006-01-24 23:49:00,114.666,114.67,114.656,114.656,244699998.0
2006-01-24 23:50:00,114.649,114.658,114.648,114.652,245700002.0
2006-01-24 23:51:00,114.641,114.641,114.633,114.633,132099999.0
2006-01-24 23:52:00,114.648,114.652,114.643,114.643,198099996.0
2006-01-24 23:53:00,114.648,114.662,114.642,114.658,493000002.0
2006-01-24 23:54:00,114.662,114.67,114.659,114.659,200599997.0
2006-01-24 23:55:00,114.66,114.668,114.655,114.668,120400001.0
2006-01-24 23:56:00,114.674,114.675,114.668,114.67,276499999.0
2006-01-24 23:57:00,114.67,114.678,114.67,114.67,211300005.0
2006-01-24 23:58:00,114.676,114.678,114.669,114.669,152099998.0
2006-01-24 23:59:00,114.675,114.675,114.665,114.665,289499993.0
2006-01-25 00:00:00,114.68,114.707,114.68,114.697,398800000.0
2006-01-25 00:01:00,114.705,114.708,114.694,114.707,256799998.0
2006-01-25 00:02:00,114.7,114.725,114.69,114.725,144000001.0
2006-01-25 00:03:00,114.718,114.739,114.705,114.732,358799993.0
2006-01-25 00:04:00,114.735,114.74,114.717,114.727,227799997.0
2006-01-25 00:05:00,114.74,114.745,114.725,114.736,147299996.0
2006-01-25 00:06:00,114.752,114.766,114.741,114.761,328300002.0
2006-01-25 00:07:00,114.767,114.772,114.745,114.745,91000000.0
2006-01-25 00:08:00,114.735,114.756,114.713,114.713,363899997.0
2006-01-25 00:09:00,114.702,114.736,114.7,114.716,300000001.0
2006-01-25 00:10:00,114.722,114.731,114.705,114.721,160500003.0
2006-01-25 00:11:00,114.715,114.737,114.706,114.731,320800000.0
2006-01-25 00:12:00,114.732,114.734,114.711,114.723,166900002.0
2006-01-25 00:13:00,114.733,114.735,114.718,114.725,364200001.0
2006-01-25 00:14:00,114.724,114.732,114.717,114.725,366200007.0
2006-01-25 00:15:00,114.715,114.744,114.714,114.744,353899999.0
2006-01-25 00:16:00,114.727,114.744,114.726,114.732,371399996.0
2006-01-25 00:17:00,114.728,114.738,114.718,114.718,254500006.0
2006-01-25 00:18:00,114.712,114.735,114.706,114.725,273200001.0
2006-01-25 00:19:00,114.718,114.735,114.716,114.717,233800000.0
2006-01-25 00:20:00,114.72,114.741,114.713,114.738,298199994.0
2006-01-25 00:21:00,114.733,114.733,114.712,114.732,275999997.0
2006-01-25 00:22:00,114.726,114.746,114.726,114.743,322000000.0
2006-01-25 00:23:00,114.74,114.772,114.736,114.763,151800000.0
2006-01-25 00:24:00,114.759,114.765,114.738,114.74,297999999.0
2006-01-25 00:25:00,114.753,114.753,114.691,114.725,262599997.0
2006-01-25 00:26:00,114.731,114.732,114.727,114.731,281499999.0
2006-01-25 00:27:00,114.733,114.738,114.727,114.727,203299999.0
2006-01-25 00:28:00,114.73,114.738,114.722,114.738,212300002.0
2006-01-25 00:29:00,114.74,114.74,114.733,114.74,193799998.0
2006-01-25 00:30:00,114.742,114.747,114.738,114.746,279799994.0
2006-01-25 00:31:00,114.747,114.753,114.742,114.746,127599997.0
2006-01-25 00:32:00,114.742,114.742,114.728,114.728,285300004.0
2006-01-25 00:33:00,114.74,114.74,114.735,114.74,215400007.0
2006-01-25 00:34:00,114.737,114.749,114.732,114.744,393000000.0
2006-01-25 00:35:00,114.745,114.755,114.744,114.755,357400003.0
2006-01-25 00:36:00,114.758,114.764,114.758,114.76,245199998.0
2006-01-25 00:37:00,114.77,114.788,114.77,114.782,375899999.0
2006-01-25 00:38:00,114.781,114.79,114.781,114.785,256600003.0
2006-01-25 00:39:00,114.791,114.809,114.791,114.802,227900002.0
2006-01-25 00:40:00,114.799,114.799,114.787,114.797,122899999.0
2006-01-25 00:41:00,114.8,114.8,114.789,114.795,238599996.0
2006-01-25 00:42:00,114.795,114.798,114.784,114.798,229300003.0
2006-01-25 00:43:00,114.802,114.853,114.797,114.844,346900006.0
2006-01-25 00:44:00,114.844,114.857,114.843,114.849,164300004.0
2006-01-25 00:45:00,114.848,114.848,114.828,114.828,208200000.0
2006-01-25 00:46:00,114.833,114.833,114.811,114.816,253399998.0
2006-01-25 00:47:00,114.825,114.835,114.825,114.835,278700001.0
2006-01-25 00:48:00,114.837,114.841,114.833,114.835,349000002.0
2006-01-25 00:49:00,114.83,114.839,114.83,114.839,178900002.0
2006-01-25 00:50:00,114.838,114.841,114.825,114.838,386799995.0
2006-01-25 00:51:00,114.84,114.84,114.827,114.83,343300004.0
2006-01-25 00:52:00,114.837,114.852,114.836,114.84,318300004.0
2006-01-25 00:53:00,114.842,114.842,114.831,114.842,190000002.0
2006-01-25 00:54:00,114.847,114.849,114.843,114.847,120499998.0
2006-01-25 00:55:00,114.841,114.857,114.841,114.857,175200003.0
2006-01-25 00:56:00,114.855,114.894,114.855,114.894,221200003.0
2006-01-25 00:57:00,114.898,114.9,114.892,114.893,294900000.0
2006-01-25 00:58:00,114.883,114.889,114.858,114.886,101400001.0
2006-01-25 00:59:00,114.88,114.88,114.866,114.87,149600005.0
2006-01-25 01:00:00,114.871,114.876,114.857,114.857,293500004.0
2006-01-25 01:01:00,114.855,114.855,114.845,114.852,203799999.0
2006-01-25 01:02:00,114.844,114.844,114.82,114.825,321200004.0
2006-01-25 01:03:00,114.828,114.874,114.828,114.874,190299999.0
2006-01-25 01:04:00,114.883,114.886,114.878,114.886,137700001.0
2006-01-25 01:05:00,114.881,114.881,114.879,114.879,82799999.0
2006-01-25 01:06:00,114.875,114.879,114.872,114.875,168399999.0
2006-01-25 01:07:00,114.87,114.879,114.87,114.879,260700003.0
2006-01-25 01:08:00,114.878,114.892,114.873,114.88,295100000.0
2006-01-25 01:09:00,114.884,114.901,114.882,114.889,124200000.0
2006-01-25 01:10:00,114.889,114.901,114.887,114.887,304700005.0
2006-01-25 01:11:00,114.885,114.893,114.883,114.893,225100000.0
2006-01-25 01:12:00,114.89,114.895,114.89,114.895,185599999.0
2006-01-25 01:13:00,114.889,114.893,114.889,114.891,225100000.0
2006-01-25 01:14:00,114.884,114.884,114.867,114.867,60700000.0
2006-01-25 01:15:00,114.865,114.87,114.857,114.857,173100002.0
2006-01-25 01:16:00,114.864,114.869,114.862,114.866,144300002.0
2006-01-25 01:17:00,114.865,114.865,114.857,114.858,279199995.0
2006-01-25 01:18:00,114.857,114.863,114.856,114.863,128100002.0
2006-01-25 01:19:00,114.864,114.883,114.864,114.883,222600003.0
2006-01-25 01:20:00,114.89,114.901,114.888,114.888,233799997.0
2006-01-25 01:21:00,114.897,114.897,114.891,114.891,95599998.0
2006-01-25 01:22:00,114.895,114.9,114.892,114.895,338099997.0
2006-01-25 01:23:00,114.9,114.9,114.893,114.898,166299996.0
2006-01-25 01:24:00,114.9,114.9,114.9,114.9,32700001.0
2006-01-25 01:25:00,114.911,114.957,114.911,114.955,148199999.0
2006-01-25 01:26:00,114.95,114.95,114.908,114.908,176300000.0
2006-01-25 01:27:00,114.925,114.943,114.925,114.943,185399998.0
2006-01-25 01:28:00,114.928,114.937,114.928,114.937,214899999.0
2006-01-25 01:29:00,114.933,114.941,114.931,114.94,197100004.0
2006-01-25 01:30:00,114.93,114.958,114.93,114.951,316200000.0
2006-01-25 01:31:00,114.958,114.982,114.958,114.976,209700004.0
2006-01-25 01:32:00,114.966,114.969,114.959,114.963,238200002.0
2006-01-25 01:33:00,114.96,114.977,114.952,114.977,274400008.0
2006-01-25 01:34:00,114.983,115.041,114.983,115.034,375600002.0
2006-01-25 01:35:00,115.042,115.078,115.041,115.073,341400003.0
2006-01-25 01:36:00,115.066,115.111,115.066,115.098,432299996.0
2006-01-25 01:37:00,115.086,115.086,115.074,115.075,237300000.0
2006-01-25 01:38:00,115.079,115.11,115.071,115.11,192699999.0
2006-01-25 01:39:00,115.086,115.086,115.058,115.058,87899999.0
2006-01-25 01:40:00,115.058,115.077,115.058,115.071,286400003.0
2006-01-25 01:41:00,115.07,115.078,115.06,115.063,368999999.0
2006-01-25 01:42:00,115.054,115.06,115.044,115.06,116499998.0
2006-01-25 01:43:00,115.06,115.069,115.049,115.051,190300000.0
2006-01-25 01:44:00,115.046,115.061,115.046,115.049,209099997.0
2006-01-25 01:45:00,115.043,115.047,115.028,115.047,310399999.0
2006-01-25 01:46:00,115.048,115.049,115.043,115.049,211300000.0
2006-01-25 01:47:00,115.046,115.058,115.046,115.05,205899999.0
2006-01-25 01:48:00,115.062,115.079,115.056,115.078,208400000.0
2006-01-25 01:49:00,115.097,115.097,115.072,115.081,169199998.0
2006-01-25 01:50:00,115.075,115.091,115.072,115.091,258999993.0
2006-01-25 01:51:00,115.093,115.093,115.075,115.088,196200000.0
2006-01-25 01:52:00,115.094,115.105,115.093,115.099,236000005.0
2006-01-25 01:53:00,115.11,115.111,115.096,115.105,121800000.0
2006-01-25 01:54:00,115.102,115.108,115.1,115.107,297900002.0
2006-01-25 01:55:00,115.109,115.113,115.099,115.11,179099996.0
2006-01-25 01:56:00,115.108,115.11,115.091,115.108,246500001.0
2006-01-25 01:57:00,115.099,115.102,115.082,115.095,141300000.0
2006-01-25 01:58:00,115.097,115.097,115.031,115.031,211800001.0
2006-01-25 01:59:00,115.028,115.062,115.028,115.055,284200002.0
2006-01-25 02:00:00,115.06,115.067,115.055,115.058,286300001.0
2006-01-25 02:01:00,115.046,115.046,115.035,115.04,285799998.0
2006-01-25 02:02:00,115.035,115.055,115.031,115.055,262799996.0
2006-01-25 02:03:00,115.055,115.09,115.051,115.09,135800002.0
2006-01-25 02:04:00,115.086,115.086,115.06,115.06,342199999.0
2006-01-25 02:05:00,115.058,115.06,115.037,115.06,371500002.0
2006-01-25 02:06:00,115.062,115.073,115.062,115.073,430100009.0
2006-01-25 02:07:00,115.06,115.064,115.056,115.064,256899998.0
2006-01-25 02:08:00,115.077,115.092,115.069,115.087,265800001.0
2006-01-25 02:09:00,115.103,115.103,115.082,115.087,110599997.0
2006-01-25 02:10:00,115.082,115.1,115.082,115.099,308400001.0
2006-01-25 02:11:00,115.11,115.147,115.11,115.143,165099999.0
2006-01-25 02:12:00,115.151,115.151,115.132,115.136,319100006.0
2006-01-25 02:13:00,115.128,115.155,115.128,115.14,353699996.0
2006-01-25 02:14:00,115.165,115.227,115.165,115.214,87100003.0
2006-01-25 02:15:00,115.214,115.223,115.213,115.213,158199999.0
2006-01-25 02:16:00,115.208,115.208,115.181,115.188,263000000.0
2006-01-25 02:17:00,115.195,115.21,115.195,115.208,120999998.0
2006-01-25 02:18:00,115.203,115.211,115.203,115.205,170199995.0
2006-01-25 02:19:00,115.2,115.206,115.196,115.203,306199994.0
2006-01-25 02:20:00,115.198,115.208,115.192,115.204,248699999.0
2006-01-25 02:21:00,115.2,115.202,115.191,115.202,178400001.0
2006-01-25 02:22:00,115.196,115.202,115.194,115.194,316800001.0
2006-01-25 02:23:00,115.181,115.181,115.15,115.155,234600000.0
2006-01-25 02:24:00,115.163,115.163,115.136,115.14,379000001.0
2006-01-25 02:25:00,115.134,115.137,115.121,115.125,289100003.0
2006-01-25 02:26:00,115.131,115.131,115.096,115.099,239799994.0
2006-01-25 02:27:00,115.107,115.117,115.096,115.096,230000001.0
2006-01-25 02:28:00,115.085,115.09,115.074,115.083,188099997.0
2006-01-25 02:29:00,115.087,115.089,115.079,115.082,171899999.0
2006-01-25 02:30:00,115.092,115.098,115.075,115.09,327400002.0
2006-01-25 02:31:00,115.093,115.093,115.083,115.093,219200005.0
2006-01-25 02:32:00,115.091,115.091,115.078,115.088,272500003.0
2006-01-25 02:33:00,115.087,115.091,115.074,115.085,356099997.0
2006-01-25 02:34:00,115.094,115.109,115.094,115.101,260499997.0
2006-01-25 02:35:00,115.094,115.102,115.092,115.097,289200004.0
2006-01-25 02:36:00,115.097,115.097,115.07,115.07,192100002.0
2006-01-25 02:37:00,115.068,115.068,115.052,115.054,139100002.0
2006-01-25 02:38:00,115.051,115.059,115.041,115.052,254000000.0
2006-01-25 02:39:00,115.045,115.045,115.036,115.042,377300000.0
2006-01-25 02:40:00,115.046,115.08,115.041,115.075,320099994.0
2006-01-25 02:41:00,115.072,115.072,115.049,115.049,261500000.0
2006-01-25 02:42:00,115.047,115.067,115.046,115.063,240700000.0
2006-01-25 02:43:00,115.063,115.069,115.049,115.062,169900003.0
2006-01-25 02:44:00,115.072,115.09,115.071,115.071,97900001.0
2006-01-25 02:45:00,115.059,115.062,115.041,115.048,260900003.0
2006-01-25 02:46:00,115.053,115.058,115.053,115.055,192900002.0
2006-01-25 02:47:00,115.052,115.062,115.042,115.062,315600003.0
2006-01-25 02:48:00,115.065,115.073,115.056,115.069,292500002.0
2006-01-25 02:49:00,115.078,115.079,115.068,115.077,235600002.0
2006-01-25 02:50:00,115.074,115.086,115.073,115.078,210399997.0
2006-01-25 02:51:00,115.077,115.082,115.073,115.075,180800004.0
2006-01-25 02:52:00,115.083,115.093,115.076,115.086,241499997.0
2006-01-25 02:53:00,115.089,115.11,115.086,115.11,191300002.0
2006-01-25 02:54:00,115.104,115.111,115.056,115.056,246099995.0
2006-01-25 02:55:00,115.056,115.06,115.04,115.045,148400004.0
2006-01-25 02:56:00,115.043,115.053,115.043,115.047,288899999.0
2006-01-25 02:57:00,115.04,115.04,114.974,114.974,258599996.0
2006-01-25 02:58:00,114.991,115.031,114.991,115.029,161100003.0
2006-01-25 02:59:00,115.035,115.043,115.01,115.01,376899997.0
2006-01-25 03:00:00,114.998,115.002,114.992,114.992,215200001.0
2006-01-25 03:01:00,114.997,115.005,114.995,115.002,337299995.0
2006-01-25 03:02:00,114.997,115.001,114.995,115.0,225200001.0
2006-01-25 03:03:00,115.005,115.015,115.003,115.007,108400001.0
2006-01-25 03:04:00,114.993,114.997,114.966,114.997,315600000.0
2006-01-25 03:05:00,115.004,115.007,114.98,114.98,122200003.0
2006-01-25 03:06:00,114.983,114.983,114.958,114.96,274699996.0
2006-01-25 03:07:00,114.953,114.966,114.953,114.965,274699994.0
2006-01-25 03:08:00,114.958,114.958,114.925,114.935,410899998.0
2006-01-25 03:09:00,114.939,114.945,114.932,114.937,233199995.0
2006-01-25 03:10:00,114.93,114.937,114.924,114.924,258100000.0
2006-01-25 03:11:00,114.933,114.951,114.933,114.945,223300004.0
2006-01-25 03:12:00,114.953,114.963,114.939,114.963,156600001.0
2006-01-25 03:13:00,114.969,115.001,114.969,115.001,385199997.0
2006-01-25 03:14:00,115.002,115.008,114.988,114.988,109499998.0
2006-01-25 03:15:00,114.997,115.004,114.994,115.004,142899999.0
2006-01-25 03:16:00,115.006,115.027,115.006,115.019,252599995.0
2006-01-25 03:17:00,115.014,115.03,115.014,115.025,328600010.0
2006-01-25 03:18:00,115.025,115.029,115.015,115.029,205399997.0
2006-01-25 03:19:00,115.017,115.018,115.017,115.018,41700001.0
2006-01-25 03:20:00,115.002,115.002,114.987,114.997,394500003.0
2006-01-25 03:21:00,115.01,115.018,115.01,115.013,208400002.0
2006-01-25 03:22:00,115.025,115.047,115.025,115.046,125500002.0
2006-01-25 03:23:00,115.038,115.048,115.034,115.043,267900006.0
2006-01-25 03:24:00,115.043,115.044,115.033,115.037,320999998.0
2006-01-25 03:25:00,115.038,115.041,115.022,115.022,302500003.0
2006-01-25 03:26:00,115.037,115.04,115.032,115.032,180200000.0
2006-01-25 03:27:00,115.037,115.045,115.028,115.029,215899996.0
2006-01-25 03:28:00,115.023,115.024,115.012,115.024,334000002.0
2006-01-25 03:29:00,115.017,115.023,115.013,115.023,176400003.0
2006-01-25 03:30:00,115.012,115.038,115.012,115.036,284799999.0
2006-01-25 03:31:00,115.032,115.032,115.024,115.028,198299995.0
2006-01-25 03:32:00,115.031,115.043,115.031,115.039,251600005.0
2006-01-25 03:33:00,115.048,115.057,115.044,115.052,212699998.0
2006-01-25 03:34:00,115.052,115.052,115.042,115.048,345499999.0
2006-01-25 03:35:00,115.044,115.055,115.044,115.055,131200000.0
2006-01-25 03:36:00,115.049,115.052,115.04,115.052,174900002.0
2006-01-25 03:37:00,115.053,115.062,115.053,115.055,193200006.0
2006-01-25 03:38:00,115.058,115.064,115.048,115.059,243200007.0
2006-01-25 03:39:00,115.06,115.081,115.053,115.081,269199999.0
2006-01-25 03:40:00,115.083,115.083,115.066,115.075,187799996.0
2006-01-25 03:41:00,115.071,115.077,115.063,115.068,180800001.0
2006-01-25 03:42:00,115.062,115.065,115.054,115.061,146500002.0
2006-01-25 03:43:00,115.057,115.058,115.045,115.045,212999998.0
2006-01-25 03:44:00,115.048,115.051,115.04,115.04,249899993.0
2006-01-25 03:45:00,115.038,115.038,115.016,115.03,140100000.0
2006-01-25 03:46:00,115.039,115.054,115.033,115.052,263900001.0
2006-01-25 03:47:00,115.063,115.063,115.036,115.036,85800000.0
2006-01-25 03:48:00,115.037,115.047,115.037,115.045,125100001.0
2006-01-25 03:49:00,115.05,115.059,115.045,115.059,168000001.0
2006-01-25 03:50:00,115.069,115.074,115.065,115.065,423600000.0
2006-01-25 03:51:00,115.063,115.066,115.052,115.058,428300002.0
2006-01-25 03:52:00,115.056,115.058,115.048,115.051,229800000.0
2006-01-25 03:53:00,115.047,115.053,115.044,115.044,187800001.0
2006-01-25 03:54:00,115.045,115.057,115.044,115.05,104200002.0
2006-01-25 03:55:00,115.045,115.05,115.042,115.045,250300003.0
2006-01-25 03:56:00,115.045,115.053,115.045,115.05,113800000.0
2006-01-25 03:57:00,115.043,115.044,115.036,115.036,151900001.0
2006-01-25 03:58:00,115.025,115.04,115.025,115.04,171200003.0
2006-01-25 03:59:00,115.038,115.038,115.022,115.023,181400001.0
2006-01-25 04:00:00,115.027,115.042,115.027,115.042,84499999.0
2006-01-25 04:01:00,115.04,115.043,115.031,115.034,333400000.0
2006-01-25 04:02:00,115.032,115.038,115.03,115.035,351099998.0
2006-01-25 04:03:00,115.026,115.034,115.026,115.03,165799999.0
2006-01-25 04:04:00,115.033,115.033,115.017,115.026,340600000.0
2006-01-25 04:05:00,115.029,115.038,115.029,115.031,229800000.0
2006-01-25 04:06:00,115.038,115.042,115.036,115.04,319100001.0
2006-01-25 04:07:00,115.036,115.038,115.026,115.03,354900003.0
2006-01-25 04:08:00,115.033,115.043,115.032,115.043,236800003.0
2006-01-25 04:09:00,115.043,115.043,115.025,115.027,261099999.0
2006-01-25 04:10:00,115.03,115.031,115.024,115.027,229300002.0
2006-01-25 04:11:00,115.023,115.029,115.023,115.025,216500002.0
2006-01-25 04:12:00,115.032,115.032,115.018,115.02,246900004.0
2006-01-25 04:13:00,115.019,115.026,115.015,115.018,132199998.0
2006-01-25 04:14:00,115.018,115.023,115.014,115.018,224099999.0
2006-01-25 04:15:00,115.013,115.013,115.0,115.01,292300003.0
2006-01-25 04:16:00,115.0,115.0,114.989,114.991,207200002.0
2006-01-25 04:17:00,114.992,114.995,114.982,114.995,355300004.0
2006-01-25 04:18:00,114.984,114.995,114.983,114.992,168899998.0
2006-01-25 04:19:00,114.997,115.004,114.993,115.001,241700001.0
2006-01-25 04:20:00,115.01,115.015,115.01,115.013,75900001.0
2006-01-25 04:21:00,115.012,115.017,115.002,115.005,200200001.0
2006-01-25 04:22:00,115.007,115.009,114.997,114.997,289200002.0
2006-01-25 04:23:00,114.991,114.994,114.987,114.994,188099999.0
2006-01-25 04:24:00,114.988,114.994,114.984,114.988,304799992.0
2006-01-25 04:25:00,114.979,114.985,114.969,114.969,360999991.0
2006-01-25 04:26:00,114.956,114.967,114.956,114.963,280600004.0
2006-01-25 04:27:00,114.959,114.966,114.949,114.95,269599997.0
2006-01-25 04:28:00,114.951,114.957,114.951,114.953,190500002.0
2006-01-25 04:29:00,114.953,114.961,114.94,114.961,165700001.0
2006-01-25 04:30:00,114.969,115.016,114.969,115.01,140100001.0
2006-01-25 04:31:00,115.005,115.013,115.0,115.013,229999999.0
2006-01-25 04:32:00,115.01,115.017,115.002,115.013,249799999.0
2006-01-25 04:33:00,115.022,115.039,115.014,115.039,206699997.0
2006-01-25 04:34:00,115.034,115.043,115.03,115.034,240200003.0
2006-01-25 04:35:00,115.04,115.049,115.027,115.049,236000004.0
2006-01-25 04:36:00,115.037,115.039,115.029,115.039,152500004.0
2006-01-25 04:37:00,115.032,115.033,115.025,115.031,184900002.0
2006-01-25 04:38:00,115.043,115.053,115.041,115.053,161600001.0
2006-01-25 04:39:00,115.056,115.062,115.054,115.06,206400000.0
2006-01-25 04:40:00,115.072,115.08,115.059,115.059,181800004.0
2006-01-25 04:41:00,115.055,115.085,115.055,115.08,131100002.0
2006-01-25 04:42:00,115.089,115.114,115.089,115.1,338000003.0
2006-01-25 04:43:00,115.109,115.109,115.09,115.098,155500001.0
2006-01-25 04:44:00,115.103,115.108,115.092,115.092,251299998.0
2006-01-25 04:45:00,115.095,115.1,115.084,115.1,169100004.0
2006-01-25 04:46:00,115.098,115.106,115.098,115.1,309400000.0
2006-01-25 04:47:00,115.107,115.109,115.103,115.106,140100000.0
2006-01-25 04:48:00,115.109,115.128,115.109,115.126,270100002.0
2006-01-25 04:49:00,115.122,115.146,115.122,115.135,182100004.0
2006-01-25 04:50:00,115.136,115.15,115.132,115.134,237400004.0
2006-01-25 04:51:00,115.145,115.147,115.137,115.138,234799998.0
2006-01-25 04:52:00,115.139,115.143,115.127,115.143,222800001.0
2006-01-25 04:53:00,115.158,115.164,115.149,115.163,217000001.0
2006-01-25 04:54:00,115.161,115.161,115.144,115.148,285499998.0
2006-01-25 04:55:00,115.142,115.147,115.138,115.145,276900001.0
2006-01-25 04:56:00,115.135,115.136,115.124,115.124,264100000.0
2006-01-25 04:57:00,115.117,115.13,115.117,115.119,281300001.0
2006-01-25 04:58:00,115.115,115.119,115.105,115.113,262199994.0
2006-01-25 04:59:00,115.112,115.112,115.104,115.111,215800000.0
2006-01-25 05:00:00,115.113,115.113,115.104,115.107,281100001.0
2006-01-25 05:01:00,115.104,115.118,115.104,115.115,282699998.0
2006-01-25 05:02:00,115.109,115.123,115.109,115.123,217999997.0
2006-01-25 05:03:00,115.118,115.13,115.116,115.125,249599993.0
2006-01-25 05:04:00,115.134,115.153,115.131,115.153,168400000.0
2006-01-25 05:05:00,115.157,115.157,115.126,115.127,262199996.0
2006-01-25 05:06:00,115.125,115.125,115.112,115.12,323100001.0
2006-01-25 05:07:00,115.121,115.121,115.114,115.114,66300000.0
2006-01-25 05:08:00,115.116,115.118,115.11,115.112,130600001.0
2006-01-25 05:09:00,115.108,115.115,115.108,115.115,284800004.0
2006-01-25 05:10:00,115.116,115.12,115.112,115.112,236600001.0
2006-01-25 05:11:00,115.11,115.115,115.105,115.115,146800002.0
2006-01-25 05:12:00,115.112,115.121,115.112,115.116,128300004.0
2006-01-25 05:13:00,115.122,115.134,115.122,115.129,119700003.0
2006-01-25 05:14:00,115.128,115.131,115.127,115.127,271200001.0
2006-01-25 05:15:00,115.12,115.131,115.12,115.131,170900000.0
2006-01-25 05:16:00,115.13,115.143,115.13,115.143,318499997.0
2006-01-25 05:17:00,115.145,115.145,115.138,115.145,234000006.0
2006-01-25 05:18:00,115.141,115.141,115.132,115.137,105499998.0
2006-01-25 05:19:00,115.129,115.147,115.129,115.135,154300000.0
2006-01-25 05:20:00,115.148,115.151,115.147,115.147,234100001.0
2006-01-25 05:21:00,115.142,115.143,115.131,115.143,182099996.0
2006-01-25 05:22:00,115.141,115.15,115.141,115.147,405299991.0
2006-01-25 05:23:00,115.142,115.149,115.14,115.146,216299998.0
2006-01-25 05:24:00,115.148,115.148,115.143,115.143,203100005.0
2006-01-25 05:25:00,115.137,115.143,115.127,115.134,232199996.0
2006-01-25 05:26:00,115.117,115.138,115.117,115.138,242600000.0
2006-01-25 05:27:00,115.136,115.136,115.125,115.125,52400002.0
2006-01-25 05:28:00,115.12,115.133,115.12,115.133,264900003.0
2006-01-25 05:29:00,115.129,115.129,115.124,115.124,7900000.0
2006-01-25 05:30:00,115.127,115.133,115.123,115.133,119800002.0
2006-01-25 05:31:00,115.13,115.135,115.127,115.13,383000002.0
2006-01-25 05:32:00,115.127,115.136,115.123,115.128,298400002.0
2006-01-25 05:33:00,115.127,115.133,115.122,115.133,316900006.0
2006-01-25 05:34:00,115.13,115.138,115.13,115.13,237000005.0
2006-01-25 05:35:00,115.135,115.135,115.127,115.13,262700000.0
2006-01-25 05:36:00,115.135,115.135,115.123,115.123,24799999.0
2006-01-25 05:37:00,115.13,115.135,115.13,115.135,248899997.0
2006-01-25 05:38:00,115.135,115.135,115.125,115.135,269999998.0
2006-01-25 05:39:00,115.135,115.141,115.134,115.137,112600000.0
2006-01-25 05:40:00,115.137,115.143,115.129,115.143,188599998.0
2006-01-25 05:41:00,115.142,115.149,115.137,115.14,350800003.0
2006-01-25 05:42:00,115.138,115.149,115.131,115.148,222799999.0
2006-01-25 05:43:00,115.154,115.154,115.143,115.146,233700000.0
2006-01-25 05:44:00,115.14,115.143,115.133,115.139,286700002.0
2006-01-25 05:45:00,115.146,115.153,115.143,115.153,258699999.0
2006-01-25 05:46:00,115.146,115.148,115.143,115.148,60299999.0
2006-01-25 05:47:00,115.143,115.171,115.143,115.171,222599999.0
2006-01-25 05:48:00,115.167,115.206,115.167,115.206,231599998.0
2006-01-25 05:49:00,115.212,115.212,115.201,115.201,310999994.0
2006-01-25 05:50:00,115.201,115.201,115.17,115.17,165100003.0
2006-01-25 05:51:00,115.158,115.158,115.145,115.145,197299999.0
2006-01-25 05:52:00,115.145,115.154,115.145,115.154,176999996.0
2006-01-25 05:53:00,115.149,115.15,115.141,115.143,90700001.0
2006-01-25 05:54:00,115.138,115.15,115.129,115.15,253500007.0
2006-01-25 05:55:00,115.154,115.154,115.142,115.146,327000001.0
2006-01-25 05:56:00,115.145,115.145,115.138,115.14,219799994.0
2006-01-25 05:57:00,115.137,115.14,115.133,115.138,195799999.0
2006-01-25 05:58:00,115.142,115.142,115.122,115.122,452799998.0
2006-01-25 05:59:00,115.12,115.125,115.114,115.124,263999999.0
2006-01-25 06:00:00,115.117,115.131,115.111,115.131,125099999.0
2006-01-25 06:01:00,115.131,115.131,115.117,115.117,233299999.0
2006-01-25 06:02:00,115.125,115.133,115.124,115.133,215699999.0
2006-01-25 06:03:00,115.129,115.133,115.127,115.128,103600000.0
2006-01-25 06:04:00,115.115,115.118,115.111,115.111,267899999.0
2006-01-25 06:05:00,115.118,115.122,115.112,115.115,157900004.0
2006-01-25 06:06:00,115.12,115.125,115.111,115.124,389799999.0
2006-01-25 06:07:00,115.122,115.124,115.122,115.124,115599998.0
2006-01-25 06:08:00,115.133,115.133,115.123,115.126,331800004.0
2006-01-25 06:09:00,115.127,115.131,115.127,115.128,51500000.0
2006-01-25 06:10:00,115.121,115.121,115.112,115.112,91899998.0
2006-01-25 06:11:00,115.109,115.131,115.109,115.131,341000006.0
2006-01-25 06:12:00,115.125,115.139,115.124,115.13,187199999.0
2006-01-25 06:13:00,115.121,115.13,115.121,115.129,153900005.0
2006-01-25 06:14:00,115.127,115.129,115.113,115.113,139099999.0
2006-01-25 06:15:00,115.113,115.122,115.113,115.119,114100000.0
2006-01-25 06:16:00,115.127,115.133,115.121,115.133,130899999.0
2006-01-25 06:17:00,115.135,115.135,115.135,115.135,137699996.0
2006-01-25 06:18:00,115.125,115.125,115.113,115.116,118200001.0
2006-01-25 06:19:00,115.127,115.131,115.127,115.131,72100001.0
2006-01-25 06:20:00,115.127,115.139,115.127,115.136,222600000.0
2006-01-25 06:21:00,115.133,115.137,115.127,115.135,169699997.0
2006-01-25 06:22:00,115.135,115.135,115.127,115.13,162899997.0
2006-01-25 06:23:00,115.133,115.135,115.127,115.135,156299998.0
2006-01-25 06:24:00,115.13,115.141,115.13,115.137,333200000.0
2006-01-25 06:25:00,115.135,115.135,115.127,115.13,423699997.0
2006-01-25 06:26:00,115.125,115.13,115.117,115.126,189400001.0
2006-01-25 06:27:00,115.135,115.135,115.125,115.135,232000002.0
2006-01-25 06:28:00,115.13,115.141,115.13,115.141,46800001.0
2006-01-25 06:29:00,115.138,115.143,115.132,115.132,168499999.0
2006-01-25 06:30:00,115.129,115.129,115.126,115.127,140600001.0
2006-01-25 06:31:00,115.118,115.125,115.118,115.12,167100002.0
2006-01-25 06:32:00,115.128,115.133,115.123,115.129,289399996.0
2006-01-25 06:33:00,115.125,115.125,115.117,115.12,163999998.0
2006-01-25 06:34:00,115.12,115.125,115.115,115.12,270600001.0
2006-01-25 06:35:00,115.127,115.132,115.123,115.125,238700003.0
2006-01-25 06:36:00,115.13,115.136,115.13,115.136,322800003.0
2006-01-25 06:37:00,115.129,115.135,115.129,115.135,254300003.0
2006-01-25 06:38:00,115.14,115.144,115.133,115.135,74299998.0
2006-01-25 06:39:00,115.135,115.143,115.123,115.123,360999997.0
2006-01-25 06:40:00,115.124,115.131,115.117,115.131,159600004.0
2006-01-25 06:41:00,115.136,115.143,115.136,115.14,274700001.0
2006-01-25 06:42:00,115.138,115.151,115.131,115.151,187900001.0
2006-01-25 06:43:00,115.152,115.152,115.144,115.151,121500000.0
2006-01-25 06:44:00,115.158,115.158,115.153,115.153,228899998.0
2006-01-25 06:45:00,115.147,115.161,115.146,115.146,235699997.0
2006-01-25 06:46:00,115.155,115.155,115.147,115.15,187399999.0
2006-01-25 06:47:00,115.14,115.16,115.14,115.16,144499998.0
2006-01-25 06:48:00,115.172,115.187,115.172,115.183,264099994.0
2006-01-25 06:49:00,115.186,115.188,115.171,115.175,186299998.0
2006-01-25 06:50:00,115.175,115.175,115.17,115.175,245099998.0
2006-01-25 06:51:00,115.172,115.172,115.147,115.147,261000004.0
2006-01-25 06:52:00,115.153,115.153,115.141,115.146,223000004.0
2006-01-25 06:53:00,115.14,115.145,115.137,115.142,159799997.0
2006-01-25 06:54:00,115.142,115.142,115.135,115.142,162599998.0
2006-01-25 06:55:00,115.138,115.15,115.133,115.15,233400001.0
2006-01-25 06:56:00,115.152,115.152,115.142,115.148,198099996.0
2006-01-25 06:57:00,115.153,115.153,115.142,115.143,237599999.0
2006-01-25 06:58:00,115.141,115.148,115.141,115.148,115300003.0
2006-01-25 06:59:00,115.157,115.157,115.147,115.154,200499997.0
2006-01-25 07:00:00,115.144,115.149,115.144,115.149,49499998.0
2006-01-25 07:01:00,115.14,115.145,115.138,115.145,230000002.0
2006-01-25 07:02:00,115.145,115.145,115.145,115.145,18000000.0
2006-01-25 07:03:00,115.14,115.14,115.118,115.118,407700002.0
2006-01-25 07:04:00,115.119,115.119,115.115,115.119,237299999.0
2006-01-25 07:05:00,115.12,115.124,115.113,115.123,185699999.0
2006-01-25 07:06:00,115.12,115.125,115.12,115.12,115100000.0
2006-01-25 07:07:00,115.13,115.134,115.126,115.128,226799995.0
2006-01-25 07:08:00,115.115,115.127,115.115,115.125,242799996.0
2006-01-25 07:09:00,115.125,115.125,115.12,115.12,160200001.0
2006-01-25 07:10:00,115.119,115.13,115.118,115.118,257299996.0
2006-01-25 07:11:00,115.122,115.122,115.107,115.111,324700002.0
2006-01-25 07:12:00,115.113,115.113,115.1,115.105,120500000.0
2006-01-25 07:13:00,115.104,115.122,115.104,115.122,251300008.0
2006-01-25 07:14:00,115.122,115.122,115.118,115.12,211700001.0
2006-01-25 07:15:00,115.123,115.123,115.115,115.116,195400002.0
2006-01-25 07:16:00,115.104,115.119,115.104,115.117,236800001.0
2006-01-25 07:17:00,115.112,115.117,115.11,115.114,243999994.0
2006-01-25 07:18:00,115.105,115.105,115.083,115.089,169199999.0
2006-01-25 07:19:00,115.089,115.092,115.084,115.087,72500000.0
2006-01-25 07:20:00,115.085,115.085,115.082,115.085,332900003.0
2006-01-25 07:21:00,115.084,115.093,115.079,115.093,208299996.0
2006-01-25 07:22:00,115.092,115.096,115.09,115.09,161000003.0
2006-01-25 07:23:00,115.08,115.089,115.08,115.082,146299998.0
2006-01-25 07:24:00,115.072,115.072,115.048,115.065,229900002.0
2006-01-25 07:25:00,115.06,115.075,115.06,115.069,340699998.0
2006-01-25 07:26:00,115.063,115.068,115.057,115.059,102000002.0
2006-01-25 07:27:00,115.06,115.067,115.049,115.049,296899994.0
2006-01-25 07:28:00,115.058,115.073,115.058,115.073,239300001.0
2006-01-25 07:29:00,115.074,115.09,115.067,115.085,360400007.0
2006-01-25 07:30:00,115.075,115.075,115.068,115.068,365399997.0
2006-01-25 07:31:00,115.079,115.101,115.076,115.101,196499995.0
2006-01-25 07:32:00,115.1,115.111,115.1,115.111,308500001.0
2006-01-25 07:33:00,115.113,115.113,115.105,115.108,183599994.0
2006-01-25 07:34:00,115.106,115.115,115.102,115.115,324100006.0
2006-01-25 07:35:00,115.103,115.111,115.103,115.108,161799998.0
2006-01-25 07:36:00,115.112,115.113,115.104,115.113,171200003.0
2006-01-25 07:37:00,115.108,115.108,115.098,115.098,160200000.0
2006-01-25 07:38:00,115.085,115.085,115.073,115.083,139400003.0
2006-01-25 07:39:00,115.078,115.095,115.078,115.094,264099999.0
2006-01-25 07:40:00,115.092,115.092,115.081,115.086,168400001.0
2006-01-25 07:41:00,115.09,115.095,115.085,115.095,97700003.0
2006-01-25 07:42:00,115.088,115.088,115.08,115.08,149700004.0
2006-01-25 07:43:00,115.088,115.09,115.086,115.089,123299999.0
2006-01-25 07:44:00,115.083,115.091,115.079,115.091,312300009.0
2006-01-25 07:45:00,115.092,115.1,115.092,115.097,40500000.0
2006-01-25 07:46:00,115.095,115.095,115.09,115.092,112900001.0
2006-01-25 07:47:00,115.09,115.095,115.09,115.09,266200004.0
2006-01-25 07:48:00,115.094,115.11,115.094,115.102,459800002.0
2006-01-25 07:49:00,115.105,115.105,115.087,115.09,119399996.0
2006-01-25 07:50:00,115.076,115.076,115.068,115.07,177199999.0
2006-01-25 07:51:00,115.075,115.075,115.075,115.075,40700000.0
2006-01-25 07:52:00,115.07,115.075,115.067,115.075,83000002.0
2006-01-25 07:53:00,115.073,115.079,115.066,115.071,191399999.0
2006-01-25 07:54:00,115.074,115.085,115.071,115.076,228800006.0
2006-01-25 07:55:00,115.073,115.073,115.06,115.061,423199996.0
2006-01-25 07:56:00,115.06,115.061,115.05,115.053,200599997.0
2006-01-25 07:57:00,115.056,115.056,115.039,115.053,278899999.0
2006-01-25 07:58:00,115.045,115.045,115.0,115.005,218200001.0
2006-01-25 07:59:00,114.998,114.998,114.948,114.948,138199997.0
2006-01-25 08:00:00,114.908,114.916,114.882,114.883,168800004.0
2006-01-25 08:01:00,114.864,114.864,114.829,114.856,268999995.0
2006-01-25 08:02:00,114.863,114.88,114.854,114.88,196900003.0
2006-01-25 08:03:00,114.884,114.884,114.875,114.884,98500000.0
2006-01-25 08:04:00,114.895,114.917,114.893,114.893,114700000.0
2006-01-25 08:05:00,114.893,114.893,114.849,114.849,173100000.0
2006-01-25 08:06:00,114.844,114.858,114.833,114.854,368299997.0
2006-01-25 08:07:00,114.857,114.857,114.844,114.844,220799998.0
2006-01-25 08:08:00,114.85,114.859,114.85,114.858,140899997.0
2006-01-25 08:09:00,114.863,114.87,114.85,114.87,279400002.0
2006-01-25 08:10:00,114.866,114.866,114.855,114.86,127199997.0
2006-01-25 08:11:00,114.865,114.865,114.858,114.858,134600004.0
2006-01-25 08:12:00,114.862,114.871,114.857,114.867,252299995.0
2006-01-25 08:13:00,114.855,114.888,114.855,114.888,132000001.0
2006-01-25 08:14:00,114.895,114.907,114.893,114.893,206000005.0
2006-01-25 08:15:00,114.886,114.892,114.882,114.892,155900003.0
2006-01-25 08:16:00,114.895,114.899,114.88,114.882,164400002.0
2006-01-25 08:17:00,114.88,114.895,114.88,114.885,190800005.0
2006-01-25 08:18:00,114.892,114.913,114.889,114.913,276699999.0
2006-01-25 08:19:00,114.9,114.9,114.885,114.893,241300003.0
2006-01-25 08:20:00,114.892,114.897,114.889,114.897,185700003.0
2006-01-25 08:21:00,114.898,114.904,114.891,114.904,203799997.0
2006-01-25 08:22:00,114.909,114.911,114.906,114.911,89500000.0
2006-01-25 08:23:00,114.912,114.92,114.909,114.913,271500002.0
2006-01-25 08:24:00,114.915,114.915,114.907,114.91,290400002.0
2006-01-25 08:25:00,114.917,114.921,114.909,114.919,304599998.0
2006-01-25 08:26:00,114.919,114.919,114.896,114.896,184900002.0
2006-01-25 08:27:00,114.893,114.893,114.886,114.886,236499998.0
2006-01-25 08:28:00,114.882,114.895,114.874,114.875,156499998.0
2006-01-25 08:29:00,114.869,114.879,114.863,114.872,215900000.0
2006-01-25 08:30:00,114.865,114.888,114.865,114.88,337100005.0
2006-01-25 08:31:00,114.888,114.909,114.888,114.9,297500003.0
2006-01-25 08:32:00,114.91,114.924,114.909,114.924,115500000.0
2006-01-25 08:33:00,114.932,114.932,114.919,114.92,290399997.0
2006-01-25 08:34:00,114.924,114.924,114.884,114.895,137900000.0
2006-01-25 08:35:00,114.908,114.912,114.906,114.907,191299998.0
2006-01-25 08:36:00,114.901,114.91,114.901,114.901,386800004.0
2006-01-25 08:37:00,114.902,114.902,114.875,114.875,135999999.0
2006-01-25 08:38:00,114.868,114.893,114.866,114.893,70300002.0
2006-01-25 08:39:00,114.909,114.913,114.894,114.913,384399997.0
2006-01-25 08:40:00,114.914,114.923,114.902,114.907,278500000.0
2006-01-25 08:41:00,114.904,114.904,114.882,114.888,324000005.0
2006-01-25 08:42:00,114.891,114.9,114.883,114.895,182699998.0
2006-01-25 08:43:00,114.898,114.9,114.891,114.9,159600002.0
2006-01-25 08:44:00,114.9,114.902,114.892,114.898,405600005.0
2006-01-25 08:45:00,114.898,114.904,114.893,114.898,496700003.0
2006-01-25 08:46:00,114.89,114.89,114.884,114.888,106400002.0
2006-01-25 08:47:00,114.89,114.895,114.882,114.888,287099998.0
2006-01-25 08:48:00,114.885,114.899,114.885,114.895,223599998.0
2006-01-25 08:49:00,114.894,114.899,114.879,114.879,248500003.0
2006-01-25 08:50:00,114.877,114.892,114.877,114.885,214599998.0
2006-01-25 08:51:00,114.887,114.89,114.88,114.885,295199997.0
2006-01-25 08:52:00,114.893,114.905,114.893,114.901,146100003.0
2006-01-25 08:53:00,114.895,114.904,114.893,114.893,228200002.0
2006-01-25 08:54:00,114.901,114.929,114.901,114.929,356199999.0
2006-01-25 08:55:00,114.924,114.944,114.924,114.932,132300001.0
2006-01-25 08:56:00,114.941,114.941,114.919,114.919,129800000.0
2006-01-25 08:57:00,114.92,114.93,114.919,114.927,313100003.0
2006-01-25 08:58:00,114.932,114.941,114.932,114.941,205900002.0
2006-01-25 08:59:00,114.947,114.966,114.947,114.96,189200002.0
2006-01-25 09:00:00,114.965,114.973,114.942,114.942,286000002.0
2006-01-25 09:01:00,114.949,114.952,114.934,114.943,362399996.0
2006-01-25 09:02:00,114.945,114.945,114.935,114.935,265299996.0
2006-01-25 09:03:00,114.94,114.943,114.939,114.939,157499997.0
2006-01-25 09:04:00,114.955,114.971,114.955,114.96,225299999.0
2006-01-25 09:05:00,114.969,114.991,114.969,114.991,193200000.0
2006-01-25 09:06:00,114.985,114.987,114.975,114.985,73200000.0
2006-01-25 09:07:00,114.994,115.01,114.994,114.996,136200001.0
2006-01-25 09:08:00,114.989,114.989,114.967,114.967,176799997.0
2006-01-25 09:09:00,114.96,114.96,114.936,114.945,280099992.0
2006-01-25 09:10:00,114.944,114.981,114.944,114.981,358900000.0
2006-01-25 09:11:00,114.994,115.01,114.994,115.01,208500004.0
2006-01-25 09:12:00,115.005,115.026,115.005,115.025,239400005.0
2006-01-25 09:13:00,115.023,115.029,115.014,115.022,84400001.0
2006-01-25 09:14:00,115.028,115.028,115.013,115.027,337299997.0
2006-01-25 09:15:00,115.022,115.022,115.011,115.022,235299995.0
2006-01-25 09:16:00,115.012,115.013,115.005,115.005,68700002.0
2006-01-25 09:17:00,115.002,115.003,114.997,115.003,258099995.0
2006-01-25 09:18:00,115.005,115.01,114.994,114.994,385800002.0
2006-01-25 09:19:00,114.983,114.983,114.967,114.969,301699996.0
2006-01-25 09:20:00,114.965,114.975,114.961,114.975,193599999.0
2006-01-25 09:21:00,114.995,115.032,114.995,115.021,230600002.0
2006-01-25 09:22:00,115.021,115.021,115.007,115.015,228699997.0
2006-01-25 09:23:00,115.024,115.064,115.024,115.059,169499997.0
2006-01-25 09:24:00,115.061,115.061,115.045,115.045,266700002.0
2006-01-25 09:25:00,115.049,115.06,115.048,115.057,108400001.0
2006-01-25 09:26:00,115.06,115.06,115.045,115.045,202600004.0
2006-01-25 09:27:00,115.05,115.061,115.044,115.061,217500000.0
2006-01-25 09:28:00,115.071,115.071,115.064,115.067,159499998.0
2006-01-25 09:29:00,115.062,115.074,115.062,115.072,120900003.0
2006-01-25 09:30:00,115.07,115.071,115.058,115.068,224100003.0
2006-01-25 09:31:00,115.073,115.083,115.065,115.083,138100004.0
2006-01-25 09:32:00,115.08,115.08,115.048,115.054,132799999.0
2006-01-25 09:33:00,115.051,115.056,115.015,115.024,314499995.0
2006-01-25 09:34:00,115.018,115.024,115.015,115.024,188599998.0
2006-01-25 09:35:00,115.031,115.031,115.0,115.0,335999998.0
2006-01-25 09:36:00,115.0,115.023,114.999,114.999,351600004.0
2006-01-25 09:37:00,114.985,114.985,114.917,114.928,296400001.0
2006-01-25 09:38:00,114.935,114.95,114.923,114.95,304500007.0
2006-01-25 09:39:00,114.956,114.956,114.931,114.931,191199996.0
2006-01-25 09:40:00,114.942,114.953,114.933,114.953,246299999.0
2006-01-25 09:41:00,114.955,114.96,114.938,114.952,269999991.0
2006-01-25 09:42:00,114.96,114.97,114.96,114.961,297899999.0
2006-01-25 09:43:00,114.967,114.971,114.957,114.971,182199999.0
2006-01-25 09:44:00,114.969,114.969,114.921,114.921,198699998.0
2006-01-25 09:45:00,114.926,114.938,114.926,114.938,124400002.0
2006-01-25 09:46:00,114.93,114.93,114.92,114.926,239899999.0
2006-01-25 09:47:00,114.927,114.939,114.927,114.936,194800001.0
2006-01-25 09:48:00,114.927,114.937,114.923,114.933,420100005.0
2006-01-25 09:49:00,114.927,114.952,114.927,114.952,260900002.0
2006-01-25 09:50:00,114.953,114.963,114.953,114.963,166500001.0
2006-01-25 09:51:00,114.967,114.98,114.967,114.978,178500005.0
2006-01-25 09:52:00,114.968,114.973,114.959,114.973,240099996.0
2006-01-25 09:53:00,114.972,114.972,114.968,114.968,204999996.0
2006-01-25 09:54:00,114.964,114.968,114.956,114.956,221099998.0
2006-01-25 09:55:00,114.958,114.958,114.947,114.947,56900001.0
2006-01-25 09:56:00,114.947,114.953,114.938,114.938,298799998.0
2006-01-25 09:57:00,114.943,114.962,114.943,114.962,278800008.0
2006-01-25 09:58:00,114.97,114.971,114.954,114.956,303600002.0
2006-01-25 09:59:00,114.957,114.965,114.955,114.96,116100003.0
2006-01-25 10:00:00,114.955,114.958,114.942,114.942,358700002.0
2006-01-25 10:01:00,114.948,114.952,114.94,114.944,214300005.0
2006-01-25 10:02:00,114.947,114.951,114.941,114.948,326800004.0
2006-01-25 10:03:00,114.943,114.943,114.929,114.935,288100004.0
2006-01-25 10:04:00,114.935,114.942,114.932,114.932,319199999.0
2006-01-25 10:05:00,114.937,114.939,114.926,114.928,158300003.0
2006-01-25 10:06:00,114.93,114.939,114.93,114.938,103600001.0
2006-01-25 10:07:00,114.934,114.945,114.932,114.937,230899999.0
2006-01-25 10:08:00,114.923,114.923,114.898,114.898,271999999.0
2006-01-25 10:09:00,114.901,114.906,114.892,114.892,306500003.0
2006-01-25 10:10:00,114.903,114.903,114.885,114.89,301799994.0
2006-01-25 10:11:00,114.888,114.914,114.888,114.903,443399995.0
2006-01-25 10:12:00,114.9,114.903,114.892,114.892,197399998.0
2006-01-25 10:13:00,114.892,114.902,114.892,114.896,165599998.0
2006-01-25 10:14:00,114.893,114.903,114.888,114.898,269599999.0
2006-01-25 10:15:00,114.897,114.903,114.894,114.894,188199999.0
2006-01-25 10:16:00,114.897,114.903,114.889,114.898,347399999.0
2006-01-25 10:17:00,114.897,114.901,114.894,114.9,266299998.0
2006-01-25 10:18:00,114.898,114.9,114.873,114.873,531700010.0
2006-01-25 10:19:00,114.87,114.899,114.87,114.892,242900007.0
2006-01-25 10:20:00,114.907,114.913,114.894,114.895,243799996.0
2006-01-25 10:21:00,114.895,114.907,114.893,114.898,343200001.0
2006-01-25 10:22:00,114.9,114.909,114.898,114.908,323800001.0
2006-01-25 10:23:00,114.913,114.933,114.913,114.933,138700001.0
2006-01-25 10:24:00,114.931,114.931,114.922,114.931,223800004.0
2006-01-25 10:25:00,114.935,114.961,114.934,114.961,332900003.0
2006-01-25 10:26:00,114.961,114.963,114.951,114.963,70700000.0
2006-01-25 10:27:00,114.961,114.971,114.957,114.967,252200005.0
2006-01-25 10:28:00,114.967,114.97,114.955,114.969,204799999.0
2006-01-25 10:29:00,114.963,114.967,114.954,114.958,227899999.0
2006-01-25 10:30:00,114.962,114.962,114.947,114.947,159599997.0
2006-01-25 10:31:00,114.953,114.953,114.934,114.937,134300000.0
2006-01-25 10:32:00,114.932,114.942,114.922,114.942,280000000.0
2006-01-25 10:33:00,114.935,114.935,114.914,114.914,126699999.0
2006-01-25 10:34:00,114.915,114.929,114.915,114.929,115799999.0
2006-01-25 10:35:00,114.938,114.952,114.938,114.95,182600000.0
2006-01-25 10:36:00,114.943,114.948,114.943,114.945,268899993.0
2006-01-25 10:37:00,114.963,114.972,114.961,114.961,146200001.0
2006-01-25 10:38:00,114.96,114.96,114.952,114.96,260599999.0
2006-01-25 10:39:00,114.962,114.962,114.952,114.96,292500003.0
2006-01-25 10:40:00,114.958,114.958,114.957,114.957,107000000.0
2006-01-25 10:41:00,114.955,114.957,114.953,114.953,143400004.0
2006-01-25 10:42:00,114.957,114.961,114.943,114.948,145899997.0
2006-01-25 10:43:00,114.941,114.941,114.932,114.932,198999998.0
2006-01-25 10:44:00,114.93,114.939,114.924,114.924,357799999.0
2006-01-25 10:45:00,114.93,114.933,114.93,114.933,105800003.0
2006-01-25 10:46:00,114.937,114.942,114.932,114.932,137999999.0
2006-01-25 10:47:00,114.935,114.935,114.93,114.93,183100002.0
2006-01-25 10:48:00,114.926,114.926,114.907,114.907,52600000.0
2006-01-25 10:49:00,114.901,114.917,114.901,114.917,180100004.0
2006-01-25 10:50:00,114.917,114.917,114.903,114.903,198299999.0
2006-01-25 10:51:00,114.899,114.904,114.894,114.896,204399999.0
2006-01-25 10:52:00,114.896,114.898,114.876,114.876,448499996.0
2006-01-25 10:53:00,114.865,114.878,114.859,114.859,171700001.0
2006-01-25 10:54:00,114.839,114.852,114.834,114.845,224200003.0
2006-01-25 10:55:00,114.84,114.845,114.833,114.843,221200001.0
2006-01-25 10:56:00,114.847,114.848,114.834,114.841,240600001.0
2006-01-25 10:57:00,114.842,114.861,114.842,114.858,173399997.0
2006-01-25 10:58:00,114.856,114.861,114.849,114.861,158699998.0
2006-01-25 10:59:00,114.863,114.869,114.855,114.859,171400001.0
2006-01-25 11:00:00,114.851,114.851,114.789,114.796,302600002.0
2006-01-25 11:01:00,114.801,114.835,114.794,114.835,379100007.0
2006-01-25 11:02:00,114.844,114.86,114.834,114.86,164699996.0
2006-01-25 11:03:00,114.862,114.878,114.86,114.877,213000001.0
2006-01-25 11:04:00,114.878,114.888,114.862,114.864,404899997.0
2006-01-25 11:05:00,114.856,114.86,114.838,114.838,542200002.0
2006-01-25 11:06:00,114.848,114.848,114.821,114.821,275000003.0
2006-01-25 11:07:00,114.808,114.808,114.804,114.807,144600000.0
2006-01-25 11:08:00,114.812,114.813,114.78,114.792,252999995.0
2006-01-25 11:09:00,114.793,114.796,114.787,114.792,242799994.0
2006-01-25 11:10:00,114.795,114.795,114.785,114.788,167900001.0
2006-01-25 11:11:00,114.795,114.814,114.795,114.808,63700000.0
2006-01-25 11:12:00,114.791,114.791,114.71,114.717,344299997.0
2006-01-25 11:13:00,114.712,114.713,114.668,114.675,400699994.0
2006-01-25 11:14:00,114.676,114.711,114.676,114.711,338100004.0
2006-01-25 11:15:00,114.704,114.704,114.668,114.671,85500001.0
2006-01-25 11:16:00,114.657,114.663,114.64,114.651,55399999.0
2006-01-25 11:17:00,114.651,114.659,114.647,114.657,126900002.0
2006-01-25 11:18:00,114.659,114.665,114.643,114.643,270500004.0
2006-01-25 11:19:00,114.65,114.656,114.639,114.639,425200002.0
2006-01-25 11:20:00,114.645,114.668,114.635,114.668,192099999.0
2006-01-25 11:21:00,114.67,114.68,114.663,114.663,274100009.0
2006-01-25 11:22:00,114.673,114.685,114.664,114.685,196600001.0
2006-01-25 11:23:00,114.699,114.71,114.699,114.707,170699996.0
2006-01-25 11:24:00,114.696,114.696,114.679,114.679,167900003.0
2006-01-25 11:25:00,114.687,114.707,114.68,114.697,204499999.0
2006-01-25 11:26:00,114.713,114.741,114.707,114.729,172999997.0
2006-01-25 11:27:00,114.739,114.761,114.739,114.761,134100003.0
2006-01-25 11:28:00,114.76,114.766,114.75,114.759,357300003.0
2006-01-25 11:29:00,114.755,114.76,114.75,114.756,186400003.0
2006-01-25 11:30:00,114.762,114.763,114.745,114.75,241799998.0
2006-01-25 11:31:00,114.757,114.759,114.748,114.749,127099998.0
2006-01-25 11:32:00,114.742,114.772,114.741,114.766,120300002.0
2006-01-25 11:33:00,114.778,114.783,114.776,114.782,174499997.0
2006-01-25 11:34:00,114.778,114.778,114.764,114.768,236899999.0
2006-01-25 11:35:00,114.768,114.768,114.764,114.766,152799999.0
2006-01-25 11:36:00,114.758,114.762,114.75,114.762,207600002.0
2006-01-25 11:37:00,114.758,114.758,114.73,114.742,53300000.0
2006-01-25 11:38:00,114.745,114.745,114.738,114.74,182200000.0
2006-01-25 11:39:00,114.748,114.749,114.744,114.748,204700006.0
2006-01-25 11:40:00,114.736,114.738,114.732,114.738,218200001.0
2006-01-25 11:41:00,114.73,114.73,114.715,114.718,317900005.0
2006-01-25 11:42:00,114.716,114.723,114.712,114.723,88800001.0
2006-01-25 11:43:00,114.728,114.728,114.701,114.701,303799988.0
2006-01-25 11:44:00,114.712,114.715,114.703,114.708,280600002.0
2006-01-25 11:45:00,114.703,114.717,114.699,114.717,287200007.0
2006-01-25 11:46:00,114.718,114.72,114.702,114.71,322199999.0
2006-01-25 11:47:00,114.716,114.722,114.713,114.715,144299998.0
2006-01-25 11:48:00,114.712,114.712,114.691,114.691,171400003.0
2006-01-25 11:49:00,114.698,114.705,114.694,114.694,212199998.0
2006-01-25 11:50:00,114.692,114.703,114.688,114.695,49300000.0
2006-01-25 11:51:00,114.691,114.699,114.686,114.698,285899995.0
2006-01-25 11:52:00,114.7,114.7,114.684,114.695,208200001.0
2006-01-25 11:53:00,114.69,114.692,114.683,114.683,294799996.0
2006-01-25 11:54:00,114.687,114.687,114.643,114.646,465799999.0
2006-01-25 11:55:00,114.645,114.66,114.645,114.655,425199998.0
2006-01-25 11:56:00,114.655,114.658,114.647,114.648,271200004.0
2006-01-25 11:57:00,114.648,114.662,114.648,114.659,173499999.0
2006-01-25 11:58:00,114.665,114.665,114.64,114.661,338200004.0
2006-01-25 11:59:00,114.657,114.657,114.648,114.649,238600000.0
2006-01-25 12:00:00,114.662,114.682,114.662,114.682,90400001.0
2006-01-25 12:01:00,114.705,114.711,114.7,114.7,205299995.0
2006-01-25 12:02:00,114.71,114.73,114.71,114.73,316099993.0
2006-01-25 12:03:00,114.74,114.741,114.732,114.733,375499998.0
2006-01-25 12:04:00,114.745,114.747,114.727,114.742,386200001.0
2006-01-25 12:05:00,114.757,114.777,114.749,114.771,475199996.0
2006-01-25 12:06:00,114.765,114.78,114.763,114.774,153300003.0
2006-01-25 12:07:00,114.78,114.78,114.771,114.776,238900001.0
2006-01-25 12:08:00,114.775,114.775,114.767,114.77,171700006.0
2006-01-25 12:09:00,114.77,114.778,114.765,114.77,275800004.0
2006-01-25 12:10:00,114.765,114.765,114.747,114.747,86000002.0
2006-01-25 12:11:00,114.747,114.761,114.744,114.757,291999998.0
2006-01-25 12:12:00,114.765,114.807,114.753,114.807,107200003.0
2006-01-25 12:13:00,114.817,114.821,114.81,114.81,204400002.0
2006-01-25 12:14:00,114.805,114.805,114.795,114.798,405000000.0
2006-01-25 12:15:00,114.807,114.812,114.802,114.802,99400000.0
2006-01-25 12:16:00,114.8,114.815,114.8,114.803,226999997.0
2006-01-25 12:17:00,114.799,114.804,114.797,114.804,224399999.0
2006-01-25 12:18:00,114.8,114.805,114.8,114.805,91000000.0
2006-01-25 12:19:00,114.791,114.791,114.763,114.767,482400013.0
2006-01-25 12:20:00,114.76,114.76,114.745,114.745,95799998.0
2006-01-25 12:21:00,114.747,114.753,114.745,114.753,169400000.0
2006-01-25 12:22:00,114.749,114.749,114.727,114.729,219099998.0
2006-01-25 12:23:00,114.723,114.732,114.713,114.716,153100001.0
2006-01-25 12:24:00,114.725,114.733,114.724,114.733,200899999.0
2006-01-25 12:25:00,114.728,114.739,114.728,114.73,273400003.0
2006-01-25 12:26:00,114.729,114.751,114.729,114.751,131500001.0
2006-01-25 12:27:00,114.76,114.785,114.76,114.785,178200002.0
2006-01-25 12:28:00,114.792,114.807,114.792,114.796,134800003.0
2006-01-25 12:29:00,114.8,114.81,114.8,114.805,129400000.0
2006-01-25 12:30:00,114.804,114.813,114.799,114.806,196899998.0
2006-01-25 12:31:00,114.811,114.824,114.809,114.815,138999998.0
2006-01-25 12:32:00,114.822,114.823,114.798,114.798,185099998.0
2006-01-25 12:33:00,114.801,114.801,114.783,114.788,64400000.0
2006-01-25 12:34:00,114.786,114.787,114.781,114.782,98700001.0
2006-01-25 12:35:00,114.78,114.78,114.754,114.763,152199999.0
2006-01-25 12:36:00,114.763,114.765,114.757,114.762,174199998.0
2006-01-25 12:37:00,114.76,114.765,114.755,114.76,295999993.0
2006-01-25 12:38:00,114.76,114.765,114.757,114.76,197800003.0
2006-01-25 12:39:00,114.772,114.788,114.772,114.78,185199997.0
2006-01-25 12:40:00,114.789,114.798,114.789,114.798,201600003.0
2006-01-25 12:41:00,114.797,114.797,114.782,114.782,171399999.0
2006-01-25 12:42:00,114.784,114.791,114.771,114.791,230999998.0
2006-01-25 12:43:00,114.804,114.831,114.804,114.831,117200000.0
2006-01-25 12:44:00,114.83,114.858,114.825,114.841,241099999.0
2006-01-25 12:45:00,114.856,114.859,114.841,114.841,363299991.0
2006-01-25 12:46:00,114.839,114.859,114.839,114.842,220199995.0
2006-01-25 12:47:00,114.843,114.845,114.815,114.815,265400000.0
2006-01-25 12:48:00,114.808,114.822,114.805,114.815,418400000.0
2006-01-25 12:49:00,114.82,114.842,114.82,114.839,373500005.0
2006-01-25 12:50:00,114.838,114.855,114.838,114.84,218900000.0
2006-01-25 12:51:00,114.85,114.852,114.843,114.85,187100003.0
2006-01-25 12:52:00,114.854,114.862,114.854,114.862,29200000.0
2006-01-25 12:53:00,114.863,114.87,114.858,114.867,155200000.0
2006-01-25 12:54:00,114.875,114.879,114.864,114.869,224800002.0
2006-01-25 12:55:00,114.872,114.878,114.862,114.862,285199998.0
2006-01-25 12:56:00,114.866,114.872,114.861,114.866,275799999.0
2006-01-25 12:57:00,114.856,114.856,114.835,114.835,167700001.0
2006-01-25 12:58:00,114.836,114.847,114.835,114.844,325200003.0
2006-01-25 12:59:00,114.848,114.856,114.838,114.838,355500006.0
2006-01-25 13:00:00,114.83,114.83,114.813,114.821,179400004.0
2006-01-25 13:01:00,114.815,114.829,114.815,114.828,187200000.0
2006-01-25 13:02:00,114.826,114.837,114.824,114.828,144900002.0
2006-01-25 13:03:00,114.838,114.838,114.835,114.838,126299996.0
2006-01-25 13:04:00,114.831,114.838,114.829,114.837,283900002.0
2006-01-25 13:05:00,114.837,114.839,114.825,114.828,286800001.0
2006-01-25 13:06:00,114.82,114.829,114.818,114.818,149500001.0
2006-01-25 13:07:00,114.812,114.826,114.812,114.825,283600000.0
2006-01-25 13:08:00,114.821,114.821,114.805,114.805,189299999.0
2006-01-25 13:09:00,114.81,114.81,114.802,114.802,28400000.0
2006-01-25 13:10:00,114.808,114.812,114.798,114.812,111899999.0
2006-01-25 13:11:00,114.805,114.818,114.805,114.815,351399998.0
2006-01-25 13:12:00,114.811,114.824,114.811,114.82,273300000.0
2006-01-25 13:13:00,114.825,114.825,114.815,114.815,150199998.0
2006-01-25 13:14:00,114.85,114.859,114.815,114.826,131799997.0
2006-01-25 13:15:00,114.815,114.834,114.812,114.82,202799999.0
2006-01-25 13:16:00,114.815,114.826,114.806,114.823,213100000.0
2006-01-25 13:17:00,114.813,114.854,114.805,114.851,212500001.0
2006-01-25 13:18:00,114.858,114.858,114.819,114.841,115999997.0
2006-01-25 13:19:00,114.835,114.841,114.821,114.821,117900001.0
2006-01-25 13:20:00,114.82,114.825,114.82,114.82,257799994.0
2006-01-25 13:21:00,114.827,114.827,114.82,114.825,101799998.0
2006-01-25 13:22:00,114.822,114.825,114.815,114.823,363100000.0
2006-01-25 13:23:00,114.815,114.842,114.815,114.828,267000003.0
2006-01-25 13:24:00,114.832,114.849,114.819,114.836,146700000.0
2006-01-25 13:25:00,114.83,114.84,114.803,114.818,124800000.0
2006-01-25 13:26:00,114.818,114.866,114.818,114.859,132499997.0
2006-01-25 13:27:00,114.843,114.867,114.837,114.859,225699998.0
2006-01-25 13:28:00,114.854,114.854,114.833,114.833,114600000.0
2006-01-25 13:29:00,114.822,114.828,114.82,114.825,280899999.0
2006-01-25 13:30:00,114.825,114.825,114.82,114.825,337000003.0
2006-01-25 13:31:00,114.821,114.821,114.802,114.802,282699997.0
2006-01-25 13:32:00,114.808,114.812,114.798,114.806,282299999.0
2006-01-25 13:33:00,114.812,114.812,114.801,114.805,232200001.0
2006-01-25 13:34:00,114.801,114.813,114.801,114.813,195099996.0
2006-01-25 13:35:00,114.811,114.811,114.795,114.799,184200005.0
2006-01-25 13:36:00,114.8,114.808,114.799,114.806,431300002.0
2006-01-25 13:37:00,114.81,114.812,114.804,114.807,189600004.0
2006-01-25 13:38:00,114.802,114.814,114.8,114.808,183900005.0
2006-01-25 13:39:00,114.813,114.813,114.801,114.801,175899999.0
2006-01-25 13:40:00,114.8,114.812,114.799,114.812,406999993.0
2006-01-25 13:41:00,114.812,114.826,114.812,114.822,274100000.0
2006-01-25 13:42:00,114.827,114.832,114.822,114.832,199299999.0
2006-01-25 13:43:00,114.837,114.839,114.822,114.822,195900001.0
2006-01-25 13:44:00,114.813,114.826,114.809,114.819,345299999.0
2006-01-25 13:45:00,114.819,114.82,114.811,114.811,275800005.0
2006-01-25 13:46:00,114.811,114.826,114.811,114.817,325300003.0
2006-01-25 13:47:00,114.822,114.822,114.806,114.808,125000002.0
2006-01-25 13:48:00,114.807,114.812,114.799,114.8,119100001.0
2006-01-25 13:49:00,114.8,114.806,114.799,114.801,205299997.0
2006-01-25 13:50:00,114.8,114.805,114.786,114.786,395500000.0
2006-01-25 13:51:00,114.793,114.806,114.793,114.8,292199995.0
2006-01-25 13:52:00,114.79,114.792,114.778,114.784,265599999.0
2006-01-25 13:53:00,114.779,114.791,114.777,114.777,121800002.0
2006-01-25 13:54:00,114.781,114.788,114.776,114.779,226700004.0
2006-01-25 13:55:00,114.779,114.786,114.774,114.777,196100000.0
2006-01-25 13:56:00,114.771,114.771,114.753,114.753,433500000.0
2006-01-25 13:57:00,114.754,114.768,114.754,114.768,218700005.0
2006-01-25 13:58:00,114.772,114.786,114.77,114.786,154300001.0
2006-01-25 13:59:00,114.782,114.787,114.76,114.76,194499996.0
2006-01-25 14:00:00,114.759,114.767,114.757,114.758,433800003.0
2006-01-25 14:01:00,114.752,114.768,114.752,114.765,240099999.0
2006-01-25 14:02:00,114.77,114.771,114.764,114.768,214700005.0
2006-01-25 14:03:00,114.773,114.781,114.759,114.759,124599998.0
2006-01-25 14:04:00,114.762,114.784,114.762,114.78,324399999.0
2006-01-25 14:05:00,114.788,114.811,114.788,114.807,259600000.0
2006-01-25 14:06:00,114.812,114.812,114.803,114.81,343099998.0
2006-01-25 14:07:00,114.808,114.808,114.797,114.8,301200001.0
2006-01-25 14:08:00,114.8,114.802,114.788,114.802,179399998.0
2006-01-25 14:09:00,114.796,114.81,114.796,114.804,172000000.0
2006-01-25 14:10:00,114.812,114.812,114.808,114.808,174500002.0
2006-01-25 14:11:00,114.804,114.814,114.802,114.802,237700006.0
2006-01-25 14:12:00,114.795,114.804,114.795,114.804,229099995.0
2006-01-25 14:13:00,114.812,114.829,114.812,114.819,246600000.0
2006-01-25 14:14:00,114.827,114.831,114.823,114.824,242299997.0
2006-01-25 14:15:00,114.831,114.832,114.826,114.83,291600002.0
2006-01-25 14:16:00,114.824,114.833,114.824,114.827,124900000.0
2006-01-25 14:17:00,114.821,114.842,114.816,114.842,317300002.0
2006-01-25 14:18:00,114.842,114.85,114.84,114.84,343300002.0
2006-01-25 14:19:00,114.843,114.843,114.836,114.836,209600003.0
2006-01-25 14:20:00,114.837,114.838,114.831,114.831,124399999.0
2006-01-25 14:21:00,114.838,114.84,114.82,114.831,222999996.0
2006-01-25 14:22:00,114.84,114.844,114.835,114.837,144700001.0
2006-01-25 14:23:00,114.843,114.843,114.833,114.834,290500005.0
2006-01-25 14:24:00,114.838,114.845,114.835,114.835,262499997.0
2006-01-25 14:25:00,114.838,114.851,114.838,114.846,230399996.0
2006-01-25 14:26:00,114.857,114.879,114.857,114.867,209699997.0
2006-01-25 14:27:00,114.869,114.878,114.865,114.869,279900004.0
2006-01-25 14:28:00,114.874,114.881,114.868,114.868,357999995.0
2006-01-25 14:29:00,114.865,114.869,114.861,114.869,126500002.0
2006-01-25 14:30:00,114.865,114.877,114.863,114.877,347499995.0
2006-01-25 14:31:00,114.883,114.883,114.874,114.875,232800002.0
2006-01-25 14:32:00,114.866,114.871,114.866,114.866,142000005.0
2006-01-25 14:33:00,114.856,114.869,114.856,114.864,214400004.0
2006-01-25 14:34:00,114.862,114.879,114.86,114.879,239099999.0
2006-01-25 14:35:00,114.878,114.888,114.876,114.881,255900004.0
2006-01-25 14:36:00,114.874,114.88,114.867,114.87,172999997.0
2006-01-25 14:37:00,114.868,114.882,114.868,114.882,126799998.0
2006-01-25 14:38:00,114.872,114.872,114.858,114.86,210999999.0
2006-01-25 14:39:00,114.859,114.861,114.849,114.849,196700000.0
2006-01-25 14:40:00,114.843,114.849,114.843,114.849,274699997.0
2006-01-25 14:41:00,114.857,114.857,114.821,114.825,353600003.0
2006-01-25 14:42:00,114.825,114.848,114.825,114.845,177899996.0
2006-01-25 14:43:00,114.844,114.851,114.838,114.84,296000001.0
2006-01-25 14:44:00,114.848,114.849,114.808,114.822,246599997.0
2006-01-25 14:45:00,114.831,114.841,114.826,114.828,253799998.0
2006-01-25 14:46:00,114.82,114.84,114.82,114.84,235799997.0
2006-01-25 14:47:00,114.828,114.828,114.818,114.822,140600004.0
2006-01-25 14:48:00,114.828,114.836,114.824,114.825,210299999.0
2006-01-25 14:49:00,114.822,114.822,114.797,114.8,100200002.0
2006-01-25 14:50:00,114.785,114.801,114.785,114.789,273500000.0
2006-01-25 14:51:00,114.786,114.788,114.779,114.785,111000001.0
2006-01-25 14:52:00,114.791,114.792,114.771,114.777,350899996.0
2006-01-25 14:53:00,114.78,114.789,114.777,114.787,293800001.0
2006-01-25 14:54:00,114.791,114.803,114.791,114.803,106200002.0
2006-01-25 14:55:00,114.803,114.804,114.791,114.801,246499996.0
2006-01-25 14:56:00,114.807,114.811,114.793,114.798,232199996.0
2006-01-25 14:57:00,114.792,114.792,114.773,114.778,348599996.0
2006-01-25 14:58:00,114.773,114.773,114.762,114.768,310299991.0
2006-01-25 14:59:00,114.771,114.771,114.764,114.764,98200001.0
2006-01-25 15:00:00,114.757,114.757,114.741,114.741,179899999.0
2006-01-25 15:01:00,114.747,114.752,114.747,114.75,222799998.0
2006-01-25 15:02:00,114.748,114.76,114.743,114.75,255800002.0
2006-01-25 15:03:00,114.748,114.748,114.73,114.743,192099999.0
2006-01-25 15:04:00,114.746,114.75,114.744,114.75,169000001.0
2006-01-25 15:05:00,114.757,114.763,114.753,114.757,152500003.0
2006-01-25 15:06:00,114.753,114.768,114.753,114.767,188899997.0
2006-01-25 15:07:00,114.749,114.763,114.749,114.763,229599999.0
2006-01-25 15:08:00,114.768,114.781,114.766,114.776,155300001.0
2006-01-25 15:09:00,114.785,114.837,114.785,114.837,132199996.0
2006-01-25 15:10:00,114.832,114.847,114.819,114.829,435499992.0
2006-01-25 15:11:00,114.826,114.826,114.815,114.817,419800004.0
2006-01-25 15:12:00,114.818,114.818,114.8,114.8,126500000.0
2006-01-25 15:13:00,114.802,114.803,114.775,114.775,201400003.0
2006-01-25 15:14:00,114.77,114.78,114.768,114.769,260500001.0
2006-01-25 15:15:00,114.753,114.779,114.751,114.779,91400000.0
2006-01-25 15:16:00,114.793,114.795,114.793,114.795,82300003.0
2006-01-25 15:17:00,114.79,114.807,114.786,114.805,238499995.0
2006-01-25 15:18:00,114.818,114.849,114.818,114.845,263299995.0
2006-01-25 15:19:00,114.847,114.854,114.844,114.85,213499997.0
2006-01-25 15:20:00,114.853,114.865,114.85,114.864,306699997.0
2006-01-25 15:21:00,114.862,114.862,114.845,114.845,372000000.0
2006-01-25 15:22:00,114.848,114.857,114.848,114.857,204699997.0
2006-01-25 15:23:00,114.864,114.881,114.864,114.875,386200001.0
2006-01-25 15:24:00,114.88,114.881,114.87,114.87,337800001.0
2006-01-25 15:25:00,114.865,114.872,114.86,114.865,156400002.0
2006-01-25 15:26:00,114.859,114.863,114.849,114.863,259300005.0
2006-01-25 15:27:00,114.866,114.873,114.864,114.873,199400003.0
2006-01-25 15:28:00,114.872,114.882,114.868,114.869,275499999.0
2006-01-25 15:29:00,114.873,114.883,114.873,114.882,189599994.0
2006-01-25 15:30:00,114.887,114.889,114.874,114.886,123199998.0
2006-01-25 15:31:00,114.89,114.933,114.881,114.933,84700002.0
2006-01-25 15:32:00,114.942,114.963,114.942,114.963,241900003.0
2006-01-25 15:33:00,114.967,114.97,114.954,114.954,262300000.0
2006-01-25 15:34:00,114.947,114.951,114.936,114.939,235800000.0
2006-01-25 15:35:00,114.944,114.948,114.93,114.935,556899997.0
2006-01-25 15:36:00,114.943,114.946,114.934,114.939,267600002.0
2006-01-25 15:37:00,114.937,114.946,114.935,114.935,181799996.0
2006-01-25 15:38:00,114.94,114.943,114.933,114.938,247600002.0
2006-01-25 15:39:00,114.924,114.94,114.924,114.938,221500003.0
2006-01-25 15:40:00,114.946,114.962,114.946,114.962,216899999.0
2006-01-25 15:41:00,114.958,115.001,114.955,115.001,144499998.0
2006-01-25 15:42:00,115.01,115.017,114.992,115.004,264400007.0
2006-01-25 15:43:00,115.018,115.039,115.018,115.035,93700001.0
2006-01-25 15:44:00,115.034,115.049,115.033,115.033,179399999.0
2006-01-25 15:45:00,115.035,115.039,115.019,115.02,231500000.0
2006-01-25 15:46:00,115.018,115.041,115.018,115.037,303200005.0
2006-01-25 15:47:00,115.042,115.047,115.034,115.034,205800002.0
2006-01-25 15:48:00,115.045,115.046,115.025,115.031,254799997.0
2006-01-25 15:49:00,115.028,115.043,115.028,115.043,144600002.0
2006-01-25 15:50:00,115.042,115.042,115.027,115.034,166900000.0
2006-01-25 15:51:00,115.03,115.031,115.016,115.031,297300004.0
2006-01-25 15:52:00,115.032,115.033,115.026,115.033,128299998.0
2006-01-25 15:53:00,115.032,115.032,115.024,115.028,192099995.0
2006-01-25 15:54:00,115.035,115.051,115.035,115.047,250000009.0
2006-01-25 15:55:00,115.045,115.052,115.029,115.041,467199990.0
2006-01-25 15:56:00,115.041,115.071,115.041,115.071,295200006.0
2006-01-25 15:57:00,115.07,115.118,115.07,115.118,77200001.0
2006-01-25 15:58:00,115.127,115.14,115.127,115.132,156000002.0
2006-01-25 15:59:00,115.134,115.153,115.127,115.127,220000001.0
2006-01-25 16:00:00,115.125,115.125,115.114,115.121,180199997.0
2006-01-25 16:01:00,115.133,115.152,115.133,115.152,56200000.0
2006-01-25 16:02:00,115.153,115.153,115.135,115.141,186500005.0
2006-01-25 16:03:00,115.157,115.168,115.157,115.166,205699999.0
2006-01-25 16:04:00,115.157,115.185,115.157,115.167,284700000.0
2006-01-25 16:05:00,115.185,115.197,115.177,115.182,242699994.0
2006-01-25 16:06:00,115.183,115.183,115.168,115.183,160899997.0
2006-01-25 16:07:00,115.166,115.166,115.154,115.154,14000000.0
2006-01-25 16:08:00,115.14,115.14,115.129,115.133,344900005.0
2006-01-25 16:09:00,115.148,115.154,115.148,115.151,149599996.0
2006-01-25 16:10:00,115.155,115.155,115.134,115.134,177199998.0
2006-01-25 16:11:00,115.151,115.17,115.151,115.17,105200000.0
2006-01-25 16:12:00,115.212,115.273,115.212,115.271,114499999.0
2006-01-25 16:13:00,115.322,115.345,115.322,115.34,313199995.0
2006-01-25 16:14:00,115.337,115.338,115.318,115.338,142699999.0
2006-01-25 16:15:00,115.354,115.413,115.354,115.413,297600004.0
2006-01-25 16:16:00,115.419,115.419,115.391,115.391,332699998.0
2006-01-25 16:17:00,115.379,115.379,115.341,115.341,288700005.0
2006-01-25 16:18:00,115.339,115.358,115.339,115.357,91800000.0
2006-01-25 16:19:00,115.343,115.343,115.311,115.311,166799999.0
2006-01-25 16:20:00,115.322,115.343,115.322,115.339,287200004.0
2006-01-25 16:21:00,115.337,115.358,115.337,115.354,286599995.0
2006-01-25 16:22:00,115.353,115.353,115.33,115.344,145300004.0
2006-01-25 16:23:00,115.34,115.35,115.335,115.338,199200002.0
2006-01-25 16:24:00,115.332,115.34,115.33,115.336,340800000.0
2006-01-25 16:25:00,115.332,115.333,115.326,115.333,143999999.0
2006-01-25 16:26:00,115.326,115.329,115.318,115.325,304699999.0
2006-01-25 16:27:00,115.338,115.353,115.322,115.345,468899999.0
2006-01-25 16:28:00,115.36,115.365,115.336,115.336,253800000.0
2006-01-25 16:29:00,115.34,115.341,115.325,115.325,248799998.0
2006-01-25 16:30:00,115.324,115.329,115.303,115.303,223499996.0
2006-01-25 16:31:00,115.297,115.31,115.292,115.31,249599997.0
2006-01-25 16:32:00,115.3,115.318,115.3,115.317,176699997.0
2006-01-25 16:33:00,115.32,115.356,115.32,115.356,77600001.0
2006-01-25 16:34:00,115.345,115.345,115.319,115.319,115699999.0
2006-01-25 16:35:00,115.333,115.358,115.333,115.358,348899998.0
2006-01-25 16:36:00,115.363,115.367,115.354,115.354,304199996.0
2006-01-25 16:37:00,115.346,115.353,115.34,115.351,349900004.0
2006-01-25 16:38:00,115.348,115.35,115.331,115.35,157699999.0
2006-01-25 16:39:00,115.36,115.379,115.354,115.354,217799997.0
2006-01-25 16:40:00,115.357,115.371,115.357,115.362,138400003.0
2006-01-25 16:41:00,115.357,115.362,115.348,115.357,245900003.0
2006-01-25 16:42:00,115.347,115.375,115.342,115.375,222500004.0
2006-01-25 16:43:00,115.383,115.39,115.365,115.365,267700005.0
2006-01-25 16:44:00,115.355,115.366,115.35,115.366,126400000.0
2006-01-25 16:45:00,115.381,115.407,115.381,115.401,311799996.0
2006-01-25 16:46:00,115.412,115.434,115.406,115.428,292800007.0
2006-01-25 16:47:00,115.442,115.451,115.431,115.45,207900003.0
2006-01-25 16:48:00,115.438,115.456,115.434,115.456,120100000.0
2006-01-25 16:49:00,115.457,115.534,115.457,115.532,285300000.0
2006-01-25 16:50:00,115.551,115.625,115.551,115.618,280900002.0
2006-01-25 16:51:00,115.637,115.705,115.637,115.705,424100003.0
2006-01-25 16:52:00,115.703,115.705,115.688,115.699,323500007.0
2006-01-25 16:53:00,115.691,115.691,115.667,115.667,105399998.0
2006-01-25 16:54:00,115.666,115.669,115.658,115.659,227200002.0
2006-01-25 16:55:00,115.646,115.698,115.646,115.698,256099996.0
2006-01-25 16:56:00,115.691,115.691,115.677,115.677,197700000.0
2006-01-25 16:57:00,115.684,115.684,115.662,115.672,258199997.0
2006-01-25 16:58:00,115.671,115.671,115.645,115.662,349200002.0
2006-01-25 16:59:00,115.669,115.709,115.666,115.707,300499999.0
2006-01-25 17:00:00,115.708,115.708,115.63,115.668,302399999.0
2006-01-25 17:01:00,115.679,115.715,115.677,115.677,323299998.0
2006-01-25 17:02:00,115.672,115.695,115.67,115.681,261399998.0
2006-01-25 17:03:00,115.672,115.673,115.629,115.629,307800003.0
2006-01-25 17:04:00,115.642,115.669,115.642,115.658,192099998.0
2006-01-25 17:05:00,115.647,115.647,115.633,115.633,145300000.0
2006-01-25 17:06:00,115.637,115.649,115.637,115.643,324699999.0
2006-01-25 17:07:00,115.631,115.631,115.608,115.613,68399999.0
2006-01-25 17:08:00,115.62,115.627,115.605,115.605,226700001.0
2006-01-25 17:09:00,115.607,115.621,115.607,115.613,240400008.0
2006-01-25 17:10:00,115.621,115.629,115.61,115.623,256999995.0
2006-01-25 17:11:00,115.621,115.625,115.613,115.621,92900001.0
2006-01-25 17:12:00,115.627,115.663,115.627,115.652,296799998.0
2006-01-25 17:13:00,115.66,115.665,115.64,115.64,334700002.0
2006-01-25 17:14:00,115.623,115.624,115.61,115.624,197899998.0
2006-01-25 17:15:00,115.618,115.63,115.612,115.63,148200000.0
2006-01-25 17:16:00,115.629,115.652,115.629,115.651,223399998.0
2006-01-25 17:17:00,115.655,115.66,115.648,115.653,321200002.0
2006-01-25 17:18:00,115.654,115.662,115.647,115.647,164300000.0
2006-01-25 17:19:00,115.64,115.659,115.64,115.648,375900007.0
2006-01-25 17:20:00,115.648,115.658,115.648,115.65,189800002.0
2006-01-25 17:21:00,115.649,115.649,115.629,115.638,191099997.0
2006-01-25 17:22:00,115.637,115.64,115.628,115.64,159299999.0
2006-01-25 17:23:00,115.636,115.642,115.625,115.625,177599999.0
2006-01-25 17:24:00,115.622,115.626,115.617,115.617,277799997.0
2006-01-25 17:25:00,115.632,115.667,115.632,115.667,227700007.0
2006-01-25 17:26:00,115.659,115.68,115.657,115.68,119700000.0
2006-01-25 17:27:00,115.678,115.678,115.659,115.659,217300004.0
2006-01-25 17:28:00,115.669,115.669,115.658,115.666,254200001.0
2006-01-25 17:29:00,115.657,115.668,115.657,115.659,245200002.0
2006-01-25 17:30:00,115.655,115.655,115.65,115.65,32200000.0
2006-01-25 17:31:00,115.66,115.669,115.657,115.658,223900005.0
2006-01-25 17:32:00,115.669,115.685,115.669,115.685,203599997.0
2006-01-25 17:33:00,115.678,115.696,115.678,115.695,291100000.0
2006-01-25 17:34:00,115.694,115.7,115.688,115.7,162400001.0
2006-01-25 17:35:00,115.707,115.707,115.668,115.668,168900003.0
2006-01-25 17:36:00,115.671,115.677,115.663,115.675,311399996.0
2006-01-25 17:37:00,115.678,115.682,115.67,115.671,277299997.0
2006-01-25 17:38:00,115.676,115.676,115.66,115.66,234400004.0
2006-01-25 17:39:00,115.657,115.661,115.654,115.658,239500001.0
2006-01-25 17:40:00,115.659,115.715,115.659,115.715,88399997.0
2006-01-25 17:41:00,115.715,115.727,115.713,115.717,270099999.0
2006-01-25 17:42:00,115.728,115.748,115.724,115.724,155600003.0
2006-01-25 17:43:00,115.728,115.769,115.728,115.758,155100003.0
2006-01-25 17:44:00,115.771,115.809,115.763,115.805,212199996.0
2006-01-25 17:45:00,115.812,115.834,115.812,115.829,85500002.0
2006-01-25 17:46:00,115.829,115.839,115.828,115.839,188900000.0
2006-01-25 17:47:00,115.835,115.865,115.835,115.865,327700003.0
2006-01-25 17:48:00,115.868,115.918,115.868,115.918,171899999.0
2006-01-25 17:49:00,115.937,115.951,115.929,115.941,397499998.0
2006-01-25 17:50:00,115.951,115.958,115.917,115.929,322700003.0
2006-01-25 17:51:00,115.921,115.921,115.831,115.831,349200005.0
2006-01-25 17:52:00,115.843,115.855,115.826,115.848,303300005.0
2006-01-25 17:53:00,115.867,115.869,115.855,115.869,293099998.0
2006-01-25 17:54:00,115.875,115.884,115.869,115.883,180299998.0
2006-01-25 17:55:00,115.876,115.876,115.86,115.86,116800000.0
2006-01-25 17:56:00,115.857,115.857,115.846,115.846,120199998.0
2006-01-25 17:57:00,115.831,115.837,115.815,115.837,395699998.0
2006-01-25 17:58:00,115.826,115.826,115.785,115.786,371199991.0
2006-01-25 17:59:00,115.781,115.781,115.734,115.747,342300002.0
2006-01-25 18:00:00,115.755,115.771,115.674,115.675,333499999.0
2006-01-25 18:01:00,115.676,115.736,115.664,115.736,1969799991.0
2006-01-25 18:03:00,115.7,115.71,115.69,115.69,1911000003.0
2006-01-25 18:04:00,115.7,115.7,115.69,115.69,1911000003.0
2006-01-25 18:05:00,115.7,115.7,115.69,115.7,1911000003.0
2006-01-25 18:06:00,115.69,115.69,115.69,115.69,1911000003.0
2006-01-25 18:07:00,115.68,115.69,115.68,115.69,1911000003.0
2006-01-25 18:08:00,115.68,115.68,115.67,115.67,1911000003.0
2006-01-25 18:09:00,115.66,115.66,115.65,115.66,1911000003.0
2006-01-25 18:10:00,115.65,115.67,115.65,115.67,1911000003.0
2006-01-25 18:11:00,115.723,115.732,115.715,115.728,1911000003.0
2006-01-25 18:12:00,115.725,115.742,115.72,115.742,1900200011.0
2006-01-25 18:13:00,115.67,115.67,115.66,115.66,1900199998.0
2006-01-25 18:14:00,115.67,115.67,115.65,115.65,1900199998.0
2006-01-25 18:16:00,115.64,115.64,115.63,115.63,1900199998.0
2006-01-25 18:17:00,115.765,115.771,115.76,115.767,1900199998.0
2006-01-25 18:18:00,115.76,115.76,115.744,115.75,1953200004.0
2006-01-25 18:19:00,115.62,115.62,115.62,115.62,1813200002.0
2006-01-25 18:20:00,115.61,115.62,115.61,115.61,1813200002.0
2006-01-25 18:21:00,115.6,115.6,115.53,115.54,1813200002.0
2006-01-25 18:22:00,115.53,115.54,115.51,115.53,1813200002.0
2006-01-25 18:23:00,115.54,115.54,115.52,115.53,1813200002.0
2006-01-25 18:24:00,115.52,115.54,115.52,115.52,1813200002.0
2006-01-25 18:25:00,115.53,115.53,115.49,115.5,1813200002.0
2006-01-25 18:26:00,115.665,115.685,115.665,115.684,1813200002.0
2006-01-25 18:27:00,115.682,115.685,115.659,115.659,1648100001.0
2006-01-25 18:28:00,115.65,115.657,115.644,115.654,2109700010.0
2006-01-25 18:29:00,115.51,115.53,115.51,115.53,2027400001.0
2006-01-25 18:30:00,115.654,115.672,115.653,115.659,2027400001.0
2006-01-25 18:31:00,115.662,115.693,115.658,115.693,2061599995.0
2006-01-25 18:32:00,115.54,115.54,115.54,115.54,1833099999.0
2006-01-25 18:33:00,115.53,115.53,115.51,115.51,1833099999.0
2006-01-25 18:34:00,115.5,115.51,115.5,115.5,1833099999.0
2006-01-25 18:35:00,115.51,115.53,115.51,115.53,1833099999.0
2006-01-25 18:36:00,115.687,115.688,115.674,115.686,1833099999.0
2006-01-25 18:37:00,115.684,115.684,115.674,115.68,1339400011.0
2006-01-25 18:38:00,115.68,115.685,115.67,115.67,1350799999.0
2006-01-25 18:39:00,115.674,115.68,115.67,115.672,542199999.0
2006-01-25 18:40:00,115.675,115.695,115.675,115.694,1294699997.0
2006-01-25 18:41:00,115.702,115.721,115.702,115.718,1519400021.0
2006-01-25 18:42:00,115.51,115.51,115.5,115.51,909000007.0
2006-01-25 18:43:00,115.72,115.728,115.719,115.726,909000007.0
2006-01-25 18:44:00,115.723,115.731,115.713,115.713,884700005.0
2006-01-25 18:45:00,115.702,115.703,115.673,115.703,1335500001.0
2006-01-25 18:46:00,115.7,115.719,115.7,115.713,1462900012.0
2006-01-25 18:47:00,115.715,115.723,115.715,115.723,513599998.0
2006-01-25 18:48:00,115.723,115.725,115.718,115.72,671100005.0
2006-01-25 18:49:00,115.717,115.732,115.716,115.72,1148699993.0
2006-01-25 18:50:00,115.725,115.739,115.72,115.72,1892999995.0
2006-01-25 18:51:00,115.721,115.744,115.721,115.724,1746000017.0
2006-01-25 18:52:00,115.728,115.734,115.715,115.722,1612800013.0
2006-01-25 18:53:00,115.731,115.765,115.731,115.74,1316899992.0
2006-01-25 18:54:00,115.74,115.752,115.737,115.751,1366400010.0
2006-01-25 18:55:00,115.746,115.746,115.725,115.725,1890799994.0
2006-01-25 18:56:00,115.721,115.739,115.721,115.737,348700002.0
2006-01-25 18:57:00,115.737,115.737,115.714,115.723,965099992.0
2006-01-25 18:58:00,115.723,115.735,115.715,115.725,1317600002.0
2006-01-25 18:59:00,115.727,115.734,115.723,115.725,1537300003.0
2006-01-25 19:00:00,115.718,115.718,115.691,115.697,674299993.0
2006-01-25 19:01:00,115.706,115.721,115.704,115.721,628699991.0
2006-01-25 19:02:00,115.72,115.721,115.708,115.71,632999992.0
2006-01-25 19:03:00,115.706,115.706,115.693,115.697,1679700013.0
2006-01-25 19:04:00,115.696,115.706,115.689,115.706,1011299996.0
2006-01-25 19:05:00,115.705,115.705,115.692,115.697,995399990.0
2006-01-25 19:06:00,115.695,115.705,115.695,115.7,1256400003.0
2006-01-25 19:07:00,115.66,115.66,115.65,115.65,1525899998.0
2006-01-25 19:08:00,115.696,115.696,115.673,115.673,1525899998.0
2006-01-25 19:09:00,115.664,115.664,115.655,115.66,583499999.0
2006-01-25 19:10:00,115.658,115.67,115.655,115.67,847200002.0
2006-01-25 19:11:00,115.669,115.669,115.652,115.658,720799990.0
2006-01-25 19:12:00,115.665,115.67,115.656,115.67,981799998.0
2006-01-25 19:13:00,115.668,115.67,115.662,115.666,824300001.0
2006-01-25 19:14:00,115.667,115.675,115.652,115.652,715299999.0
2006-01-25 19:16:00,115.65,115.65,115.635,115.645,708300011.0
2006-01-25 19:17:00,115.646,115.646,115.622,115.635,1195800007.0
2006-01-25 19:18:00,115.628,115.633,115.623,115.625,783399998.0
2006-01-25 19:19:00,115.624,115.633,115.62,115.623,1935000014.0
2006-01-25 19:20:00,115.619,115.622,115.61,115.611,813899994.0
2006-01-25 19:21:00,115.605,115.605,115.554,115.562,1472999997.0
2006-01-25 19:22:00,115.555,115.555,115.521,115.55,795799995.0
2006-01-25 19:23:00,115.59,115.59,115.58,115.59,1275899999.0
2006-01-25 19:24:00,115.535,115.542,115.524,115.528,1275899999.0
2006-01-25 19:25:00,115.52,115.533,115.505,115.505,1621400020.0
2006-01-25 19:26:00,115.6,115.61,115.6,115.6,1796399992.0
2006-01-25 19:27:00,115.473,115.492,115.473,115.492,1796399992.0
2006-01-25 19:28:00,115.493,115.52,115.493,115.52,1141700009.0
2006-01-25 19:29:00,115.517,115.533,115.517,115.533,598200003.0
2006-01-25 19:30:00,115.532,115.535,115.517,115.517,743700005.0
2006-01-25 19:31:00,115.518,115.528,115.514,115.517,1803099998.0
2006-01-25 19:32:00,115.521,115.532,115.521,115.532,1342700009.0
2006-01-25 19:33:00,115.532,115.532,115.511,115.511,1213300004.0
2006-01-25 19:34:00,115.505,115.516,115.498,115.498,1124399989.0
2006-01-25 19:35:00,115.498,115.532,115.498,115.532,1161800014.0
2006-01-25 19:36:00,115.527,115.548,115.527,115.544,469299998.0
2006-01-25 19:37:00,115.541,115.551,115.518,115.518,216599999.0
2006-01-25 19:38:00,115.513,115.515,115.494,115.5,745300001.0
2006-01-25 19:39:00,115.501,115.52,115.501,115.506,1195499995.0
2006-01-25 19:40:00,115.507,115.521,115.494,115.494,936300010.0
2006-01-25 19:41:00,115.49,115.498,115.489,115.498,1184900006.0
2006-01-25 19:42:00,115.495,115.51,115.495,115.51,767200007.0
2006-01-25 19:43:00,115.511,115.514,115.504,115.51,323499999.0
2006-01-25 19:44:00,115.512,115.512,115.498,115.502,974700005.0
2006-01-25 19:45:00,115.503,115.512,115.501,115.512,462200002.0
2006-01-25 19:46:00,115.518,115.531,115.518,115.527,1142799996.0
2006-01-25 19:47:00,115.53,115.533,115.517,115.518,671799993.0
2006-01-25 19:48:00,115.51,115.517,115.51,115.51,1317800005.0
2006-01-25 19:49:00,115.518,115.537,115.518,115.537,848700005.0
2006-01-25 19:50:00,115.537,115.551,115.521,115.551,833200007.0
2006-01-25 19:51:00,115.555,115.558,115.55,115.558,834699996.0
2006-01-25 19:52:00,115.56,115.566,115.556,115.561,801500004.0
2006-01-25 19:53:00,115.569,115.593,115.562,115.591,979399996.0
2006-01-25 19:54:00,115.603,115.62,115.588,115.61,1647600009.0
2006-01-25 19:55:00,115.604,115.631,115.602,115.615,622099990.0
2006-01-25 19:56:00,115.613,115.613,115.602,115.607,714300004.0
2006-01-25 19:57:00,115.602,115.602,115.591,115.598,599400005.0
2006-01-25 19:58:00,115.602,115.621,115.6,115.613,1340900001.0
2006-01-25 19:59:00,115.618,115.642,115.618,115.642,873800003.0
2006-01-25 20:00:00,115.64,115.664,115.636,115.659,399399994.0
2006-01-25 20:01:00,115.66,115.672,115.651,115.672,550500009.0
2006-01-25 20:02:00,115.667,115.672,115.654,115.654,1294500005.0
2006-01-25 20:03:00,115.654,115.671,115.649,115.671,636599997.0
2006-01-25 20:04:00,115.677,115.696,115.677,115.68,916000000.0
2006-01-25 20:05:00,115.68,115.691,115.675,115.678,868099997.0
2006-01-25 20:06:00,115.67,115.675,115.666,115.668,1523600003.0
2006-01-25 20:07:00,115.659,115.665,115.654,115.658,1120100005.0
2006-01-25 20:08:00,115.65,115.663,115.65,115.663,828199996.0
2006-01-25 20:09:00,115.66,115.667,115.657,115.661,901700007.0
2006-01-25 20:10:00,115.665,115.665,115.66,115.66,1061300007.0
2006-01-25 20:11:00,115.66,115.667,115.657,115.665,1329200000.0
2006-01-25 20:12:00,115.61,115.62,115.61,115.62,1162299994.0
2006-01-25 20:13:00,115.662,115.678,115.662,115.672,1162299994.0
2006-01-25 20:14:00,115.679,115.685,115.674,115.685,1095900009.0
2006-01-25 20:15:00,115.682,115.682,115.666,115.678,1395399994.0
2006-01-25 20:16:00,115.678,115.68,115.658,115.658,1385599990.0
2006-01-25 20:17:00,115.652,115.652,115.643,115.643,869400002.0
2006-01-25 20:18:00,115.648,115.655,115.648,115.655,257200003.0
2006-01-25 20:19:00,115.655,115.655,115.65,115.655,1144599992.0
2006-01-25 20:20:00,115.65,115.655,115.65,115.655,1004100003.0
2006-01-25 20:21:00,115.653,115.655,115.64,115.64,1377599995.0
2006-01-25 20:22:00,115.637,115.637,115.604,115.608,1326099996.0
2006-01-25 20:23:00,115.6,115.606,115.577,115.586,826700010.0
2006-01-25 20:24:00,115.586,115.592,115.582,115.585,820899994.0
2006-01-25 20:25:00,115.593,115.603,115.592,115.598,786900001.0
2006-01-25 20:26:00,115.598,115.604,115.596,115.597,725800002.0
2006-01-25 20:27:00,115.591,115.591,115.56,115.562,1312100009.0
2006-01-25 20:28:00,115.562,115.571,115.552,115.56,2134699989.0
2006-01-25 20:29:00,115.61,115.62,115.59,115.62,1851600001.0
2006-01-25 20:30:00,115.61,115.63,115.61,115.63,1851600001.0
2006-01-25 20:31:00,115.564,115.564,115.552,115.553,1851600001.0
2006-01-25 20:32:00,115.62,115.62,115.6,115.6,577899998.0
2006-01-25 20:33:00,115.572,115.592,115.571,115.592,577899998.0
2006-01-25 20:34:00,115.598,115.626,115.598,115.617,568499999.0
2006-01-25 20:35:00,115.613,115.618,115.604,115.606,586700003.0
2006-01-25 20:36:00,115.606,115.615,115.606,115.615,693900003.0
2006-01-25 20:37:00,115.613,115.613,115.598,115.598,468100000.0
2006-01-25 20:38:00,115.59,115.59,115.574,115.585,1189900011.0
2006-01-25 20:39:00,115.586,115.589,115.579,115.585,1108699995.0
2006-01-25 20:40:00,115.56,115.57,115.56,115.57,1073599995.0
2006-01-25 20:41:00,115.575,115.578,115.562,115.575,1073599995.0
2006-01-25 20:42:00,115.57,115.575,115.567,115.57,1064499992.0
2006-01-25 20:43:00,115.57,115.577,115.565,115.575,1454200010.0
2006-01-25 20:44:00,115.579,115.601,115.578,115.595,1978699991.0
2006-01-25 20:45:00,115.594,115.6,115.583,115.598,1462099995.0
2006-01-25 20:46:00,115.602,115.602,115.584,115.587,1276200007.0
2006-01-25 20:47:00,115.586,115.593,115.576,115.593,1485500016.0
2006-01-25 20:48:00,115.588,115.588,115.567,115.567,1032999994.0
2006-01-25 20:49:00,115.56,115.575,115.56,115.569,1109899998.0
2006-01-25 20:50:00,115.571,115.582,115.571,115.574,1398900004.0
2006-01-25 20:51:00,115.575,115.583,115.574,115.583,667900000.0
2006-01-25 20:52:00,115.585,115.585,115.583,115.585,108499997.0
2006-01-25 20:53:00,115.585,115.601,115.579,115.593,1358600003.0
2006-01-25 20:54:00,115.594,115.596,115.588,115.596,667600002.0
2006-01-25 20:55:00,115.6,115.611,115.598,115.608,1595799990.0
2006-01-25 20:56:00,115.617,115.633,115.617,115.633,419200004.0
2006-01-25 20:57:00,115.632,115.632,115.616,115.617,1644000007.0
2006-01-25 20:58:00,115.6,115.6,115.59,115.59,1115300014.0
2006-01-25 20:59:00,115.58,115.59,115.57,115.59,1115300014.0
2006-01-25 21:00:00,115.58,115.59,115.57,115.59,1115300014.0
2006-01-25 21:01:00,115.603,115.603,115.591,115.598,1115300014.0
2006-01-25 21:02:00,115.598,115.6,115.589,115.59,786699989.0
2006-01-25 21:03:00,115.594,115.601,115.59,115.59,1140099998.0
2006-01-25 21:04:00,115.59,115.595,115.59,115.595,585599998.0
2006-01-25 21:05:00,115.597,115.607,115.595,115.607,629899997.0
2006-01-25 21:06:00,115.612,115.621,115.611,115.619,796999999.0
2006-01-25 21:07:00,115.632,115.638,115.63,115.635,1417400001.0
2006-01-25 21:08:00,115.635,115.637,115.625,115.635,619199996.0
2006-01-25 21:09:00,115.63,115.638,115.63,115.635,245399998.0
2006-01-25 21:10:00,115.633,115.635,115.611,115.627,793600001.0
2006-01-25 21:11:00,115.631,115.631,115.622,115.622,167500002.0
2006-01-25 21:12:00,115.618,115.626,115.617,115.623,628599999.0
2006-01-25 21:13:00,115.608,115.62,115.602,115.605,768200000.0
2006-01-25 21:14:00,115.612,115.618,115.605,115.61,1811599999.0
2006-01-25 21:15:00,115.609,115.615,115.601,115.61,1482700005.0
2006-01-25 21:16:00,115.605,115.615,115.605,115.61,1013200001.0
2006-01-25 21:17:00,115.608,115.61,115.592,115.592,1710999985.0
2006-01-25 21:18:00,115.597,115.602,115.59,115.59,1004499994.0
2006-01-25 21:19:00,115.591,115.603,115.591,115.597,1073599997.0
2006-01-25 21:20:00,115.602,115.61,115.597,115.608,1443299986.0
2006-01-25 21:21:00,115.608,115.608,115.586,115.595,1289099990.0
2006-01-25 21:22:00,115.597,115.605,115.589,115.594,2088700003.0
2006-01-25 21:23:00,115.593,115.596,115.586,115.587,929500015.0
2006-01-25 21:24:00,115.583,115.589,115.572,115.578,1884800000.0
2006-01-25 21:25:00,115.587,115.604,115.585,115.59,1766400002.0
2006-01-25 21:26:00,115.595,115.613,115.595,115.61,940599994.0
2006-01-25 21:27:00,115.613,115.631,115.613,115.628,786100009.0
2006-01-25 21:28:00,115.62,115.622,115.613,115.613,508500000.0
2006-01-25 21:29:00,115.612,115.613,115.593,115.605,650399992.0
2006-01-25 21:30:00,115.61,115.619,115.603,115.617,1017699998.0
2006-01-25 21:31:00,115.616,115.618,115.609,115.609,271999995.0
2006-01-25 21:32:00,115.605,115.611,115.598,115.598,1002699995.0
2006-01-25 21:33:00,115.592,115.603,115.589,115.603,472600006.0
2006-01-25 21:34:00,115.602,115.602,115.594,115.595,358000001.0
2006-01-25 21:35:00,115.602,115.608,115.597,115.597,276499995.0
2006-01-25 21:36:00,115.598,115.611,115.596,115.61,478800002.0
2006-01-25 21:37:00,115.613,115.613,115.598,115.598,672200000.0
2006-01-25 21:38:00,115.599,115.604,115.597,115.602,193600004.0
2006-01-25 21:39:00,115.601,115.601,115.568,115.571,401199999.0
2006-01-25 21:40:00,115.567,115.576,115.561,115.576,802100004.0
2006-01-25 21:41:00,115.577,115.577,115.56,115.569,571799996.0
2006-01-25 21:42:00,115.569,115.578,115.562,115.578,1071399994.0
2006-01-25 21:43:00,115.583,115.6,115.583,115.595,423100002.0
2006-01-25 21:44:00,115.606,115.632,115.606,115.631,1317899997.0
2006-01-25 21:45:00,115.633,115.634,115.608,115.617,811400000.0
2006-01-25 21:46:00,115.61,115.621,115.607,115.613,933700003.0
2006-01-25 21:47:00,115.6,115.6,115.569,115.569,654700005.0
2006-01-25 21:48:00,115.561,115.561,115.538,115.547,828700000.0
2006-01-25 21:49:00,115.549,115.575,115.548,115.575,404500002.0
2006-01-25 21:50:00,115.584,115.615,115.584,115.615,119099997.0
2006-01-25 21:51:00,115.617,115.617,115.593,115.595,371099997.0
2006-01-25 21:52:00,115.598,115.6,115.591,115.596,268799994.0
2006-01-25 21:53:00,115.598,115.598,115.59,115.598,440000001.0
2006-01-25 21:54:00,115.595,115.595,115.583,115.586,813400007.0
2006-01-25 21:55:00,115.581,115.594,115.578,115.588,161100000.0
2006-01-25 21:56:00,115.589,115.589,115.578,115.587,670000006.0
2006-01-25 21:57:00,115.59,115.59,115.583,115.585,360300006.0
2006-01-25 21:58:00,115.589,115.596,115.589,115.592,184900000.0
2006-01-25 21:59:00,115.587,115.591,115.57,115.582,603100006.0
2006-01-25 22:00:00,115.582,115.582,115.567,115.578,1166100005.0
2006-01-25 22:01:00,115.583,115.61,115.583,115.61,1145800004.0
2006-01-25 22:02:00,115.613,115.631,115.613,115.623,682000003.0
2006-01-25 22:03:00,115.622,115.623,115.602,115.602,265000001.0
2006-01-25 22:04:00,115.598,115.601,115.59,115.595,506999995.0
2006-01-25 22:05:00,115.598,115.6,115.592,115.599,228499998.0
2006-01-25 22:06:00,115.602,115.603,115.596,115.6,359499999.0
2006-01-25 22:07:00,115.599,115.6,115.596,115.597,218400001.0
2006-01-25 22:08:00,115.587,115.59,115.576,115.576,183000001.0
2006-01-25 22:09:00,115.588,115.592,115.588,115.59,237099997.0
2006-01-25 22:10:00,115.599,115.611,115.599,115.611,137800004.0
2006-01-25 22:11:00,115.612,115.627,115.608,115.62,605299996.0
2006-01-25 22:12:00,115.622,115.631,115.616,115.631,290900000.0
2006-01-25 22:13:00,115.632,115.641,115.622,115.622,256800003.0
2006-01-25 22:14:00,115.615,115.619,115.605,115.61,387300000.0
2006-01-25 22:15:00,115.62,115.627,115.619,115.625,120200000.0
2006-01-25 22:16:00,115.628,115.636,115.625,115.625,694400010.0
2006-01-25 22:17:00,115.63,115.64,115.63,115.637,371999999.0
2006-01-25 22:18:00,115.643,115.656,115.643,115.656,549300000.0
2006-01-25 22:19:00,115.666,115.705,115.666,115.702,539100005.0
2006-01-25 22:20:00,115.707,115.707,115.687,115.687,125400000.0
2006-01-25 22:21:00,115.683,115.683,115.67,115.676,215199998.0
2006-01-25 22:22:00,115.674,115.674,115.667,115.667,241599994.0
2006-01-25 22:23:00,115.669,115.68,115.667,115.68,90499998.0
2006-01-25 22:24:00,115.693,115.698,115.687,115.696,486200002.0
2006-01-25 22:25:00,115.705,115.713,115.699,115.713,324600000.0
2006-01-25 22:26:00,115.71,115.718,115.709,115.718,237200003.0
2006-01-25 22:27:00,115.726,115.738,115.709,115.73,1024399996.0
2006-01-25 22:28:00,115.726,115.731,115.71,115.731,289400002.0
2006-01-25 22:29:00,115.729,115.742,115.726,115.734,164900000.0
2006-01-25 22:30:00,115.738,115.739,115.726,115.739,421200005.0
2006-01-25 22:31:00,115.746,115.747,115.725,115.725,273699997.0
2006-01-25 22:32:00,115.725,115.73,115.721,115.721,322200005.0
2006-01-25 22:33:00,115.728,115.736,115.716,115.736,627800000.0
2006-01-25 22:34:00,115.734,115.744,115.725,115.726,797099999.0
2006-01-25 22:35:00,115.718,115.719,115.705,115.711,327699997.0
2006-01-25 22:36:00,115.715,115.732,115.715,115.732,860299993.0
2006-01-25 22:37:00,115.732,115.751,115.726,115.751,176300003.0
2006-01-25 22:38:00,115.763,115.771,115.762,115.768,214099998.0
2006-01-25 22:39:00,115.767,115.769,115.754,115.754,252900004.0
2006-01-25 22:40:00,115.753,115.767,115.75,115.752,390299992.0
2006-01-25 22:41:00,115.76,115.765,115.76,115.763,161000000.0
2006-01-25 22:42:00,115.76,115.764,115.756,115.756,150700002.0
2006-01-25 22:43:00,115.753,115.762,115.752,115.757,446999999.0
2006-01-25 22:44:00,115.759,115.759,115.751,115.756,301199996.0
2006-01-25 22:45:00,115.767,115.772,115.764,115.767,464399995.0
2006-01-25 22:46:00,115.768,115.768,115.758,115.758,448200006.0
2006-01-25 22:47:00,115.771,115.773,115.761,115.765,249900000.0
2006-01-25 22:48:00,115.769,115.772,115.749,115.753,484299997.0
2006-01-25 22:49:00,115.763,115.763,115.742,115.742,247500000.0
2006-01-25 22:50:00,115.738,115.758,115.733,115.733,408100001.0
2006-01-25 22:51:00,115.741,115.749,115.739,115.744,329100005.0
2006-01-25 22:52:00,115.743,115.755,115.743,115.745,150600001.0
2006-01-25 22:53:00,115.753,115.767,115.752,115.756,481900006.0
2006-01-25 22:54:00,115.758,115.759,115.739,115.744,242299996.0
2006-01-25 22:55:00,115.742,115.742,115.718,115.72,460600005.0
2006-01-25 22:56:00,115.717,115.717,115.705,115.705,218999997.0
2006-01-25 22:57:00,115.702,115.706,115.696,115.696,428200000.0
2006-01-25 22:58:00,115.695,115.707,115.689,115.699,164099999.0
2006-01-25 22:59:00,115.682,115.692,115.678,115.685,297200000.0
2006-01-25 23:00:00,115.685,115.708,115.685,115.7,212400000.0
2006-01-25 23:01:00,115.7,115.7,115.685,115.688,155600000.0
2006-01-25 23:02:00,115.698,115.698,115.692,115.692,102100002.0
2006-01-25 23:03:00,115.691,115.711,115.691,115.705,79800000.0
2006-01-25 23:04:00,115.715,115.717,115.707,115.707,195799996.0
2006-01-25 23:05:00,115.712,115.715,115.708,115.713,244300003.0
2006-01-25 23:06:00,115.713,115.713,115.702,115.71,247500003.0
2006-01-25 23:07:00,115.698,115.708,115.686,115.7,99000000.0
2006-01-25 23:08:00,115.696,115.696,115.677,115.678,406500000.0
2006-01-25 23:09:00,115.676,115.684,115.676,115.68,194500000.0
2006-01-25 23:10:00,115.678,115.683,115.675,115.683,391499998.0
2006-01-25 23:11:00,115.695,115.7,115.69,115.695,121800003.0
2006-01-25 23:12:00,115.697,115.699,115.689,115.699,226300002.0
2006-01-25 23:13:00,115.696,115.698,115.694,115.694,242200000.0
2006-01-25 23:14:00,115.691,115.702,115.691,115.698,159299997.0
2006-01-25 23:15:00,115.701,115.704,115.693,115.704,272300001.0
2006-01-25 23:16:00,115.699,115.706,115.698,115.698,292100004.0
2006-01-25 23:17:00,115.698,115.701,115.685,115.685,220900000.0
2006-01-25 23:18:00,115.695,115.718,115.695,115.703,328500001.0
2006-01-25 23:19:00,115.713,115.715,115.706,115.706,166399998.0
2006-01-25 23:20:00,115.704,115.714,115.702,115.714,372000004.0
2006-01-25 23:21:00,115.718,115.722,115.711,115.711,242099997.0
2006-01-25 23:22:00,115.712,115.721,115.711,115.715,203799999.0
2006-01-25 23:23:00,115.719,115.72,115.713,115.714,44500000.0
2006-01-25 23:24:00,115.717,115.734,115.717,115.734,77400003.0
2006-01-25 23:25:00,115.744,115.744,115.732,115.737,333200000.0
2006-01-25 23:26:00,115.727,115.734,115.723,115.734,326100004.0
2006-01-25 23:27:00,115.732,115.735,115.727,115.735,254800000.0
2006-01-25 23:28:00,115.734,115.749,115.734,115.744,149500003.0
2006-01-25 23:29:00,115.746,115.747,115.74,115.74,143499997.0
2006-01-25 23:30:00,115.743,115.745,115.74,115.745,27199999.0
2006-01-25 23:31:00,115.749,115.761,115.749,115.753,227800001.0
2006-01-25 23:32:00,115.742,115.751,115.742,115.743,329900008.0
2006-01-25 23:33:00,115.74,115.741,115.731,115.736,301400007.0
2006-01-25 23:34:00,115.737,115.745,115.734,115.742,187800001.0
2006-01-25 23:35:00,115.745,115.748,115.737,115.737,258400003.0
2006-01-25 23:36:00,115.74,115.745,115.735,115.742,179900000.0
2006-01-25 23:37:00,115.74,115.745,115.738,115.745,110700001.0
2006-01-25 23:38:00,115.742,115.753,115.742,115.748,202399997.0
2006-01-25 23:39:00,115.758,115.764,115.758,115.764,110199997.0
2006-01-25 23:40:00,115.763,115.77,115.757,115.761,342399998.0
2006-01-25 23:41:00,115.76,115.767,115.76,115.767,70200002.0
2006-01-25 23:42:00,115.76,115.772,115.76,115.772,162000002.0
2006-01-25 23:43:00,115.768,115.777,115.768,115.776,261700000.0
2006-01-25 23:44:00,115.777,115.794,115.777,115.787,199199996.0
2006-01-25 23:45:00,115.793,115.793,115.768,115.768,282700000.0
2006-01-25 23:46:00,115.775,115.775,115.77,115.77,244299996.0
2006-01-25 23:47:00,115.763,115.771,115.762,115.771,168400006.0
2006-01-25 23:48:00,115.773,115.773,115.76,115.773,316700002.0
2006-01-25 23:50:00,115.768,115.783,115.768,115.783,151000004.0
2006-01-25 23:51:00,115.78,115.783,115.774,115.774,154000000.0
2006-01-25 23:52:00,115.783,115.787,115.774,115.78,265700004.0
2006-01-25 23:53:00,115.79,115.799,115.788,115.795,202900002.0
2006-01-25 23:54:00,115.798,115.839,115.798,115.838,213199995.0
2006-01-25 23:55:00,115.817,115.826,115.809,115.826,148000000.0
2006-01-25 23:56:00,115.83,115.83,115.812,115.812,222800000.0
2006-01-25 23:57:00,115.812,115.822,115.803,115.803,187000000.0
2006-01-25 23:58:00,115.808,115.816,115.808,115.808,175600003.0
2006-01-25 23:59:00,115.817,115.823,115.811,115.811,352599999.0
2006-01-26 00:00:00,115.825,115.865,115.825,115.85,291699999.0
2006-01-26 00:01:00,115.843,115.853,115.804,115.804,229800005.0
2006-01-26 00:02:00,115.807,115.821,115.795,115.805,284900003.0
2006-01-26 00:03:00,115.81,115.858,115.802,115.858,297800000.0
2006-01-26 00:04:00,115.853,115.87,115.844,115.853,340899998.0
2006-01-26 00:05:00,115.862,115.867,115.826,115.837,253199998.0
2006-01-26 00:06:00,115.85,115.877,115.84,115.877,337300006.0
2006-01-26 00:07:00,115.87,115.878,115.856,115.864,176399999.0
2006-01-26 00:08:00,115.861,115.867,115.852,115.855,174599998.0
2006-01-26 00:09:00,115.852,115.874,115.85,115.866,365500011.0
2006-01-26 00:10:00,115.86,115.862,115.852,115.86,211300001.0
2006-01-26 00:11:00,115.849,115.865,115.846,115.855,309599997.0
2006-01-26 00:12:00,115.855,115.868,115.839,115.844,247900003.0
2006-01-26 00:13:00,115.842,115.876,115.841,115.876,298899998.0
2006-01-26 00:14:00,115.876,115.876,115.847,115.849,307699996.0
2006-01-26 00:15:00,115.858,115.868,115.847,115.868,122800002.0
2006-01-26 00:16:00,115.87,115.881,115.845,115.845,308200005.0
2006-01-26 00:17:00,115.855,115.871,115.848,115.848,190200002.0
2006-01-26 00:18:00,115.848,115.862,115.835,115.847,379400002.0
2006-01-26 00:19:00,115.837,115.846,115.82,115.825,412099995.0
2006-01-26 00:20:00,115.842,115.85,115.822,115.847,376299988.0
2006-01-26 00:21:00,115.828,115.858,115.828,115.847,249599998.0
2006-01-26 00:22:00,115.821,115.838,115.814,115.826,240299996.0
2006-01-26 00:23:00,115.818,115.842,115.81,115.833,182400001.0
2006-01-26 00:24:00,115.823,115.846,115.816,115.825,314799999.0
2006-01-26 00:25:00,115.83,115.843,115.821,115.824,414899995.0
2006-01-26 00:26:00,115.828,115.829,115.804,115.805,203200002.0
2006-01-26 00:27:00,115.811,115.811,115.804,115.806,95900000.0
2006-01-26 00:28:00,115.821,115.823,115.816,115.82,170600004.0
2006-01-26 00:29:00,115.813,115.813,115.796,115.804,280699998.0
2006-01-26 00:30:00,115.805,115.805,115.795,115.805,293200000.0
2006-01-26 00:31:00,115.805,115.805,115.795,115.803,188299999.0
2006-01-26 00:32:00,115.805,115.805,115.795,115.795,304200006.0
2006-01-26 00:33:00,115.807,115.81,115.803,115.807,282100002.0
2006-01-26 00:34:00,115.807,115.808,115.807,115.808,86000002.0
2006-01-26 00:35:00,115.81,115.813,115.805,115.81,471099998.0
2006-01-26 00:36:00,115.808,115.808,115.801,115.801,165800001.0
2006-01-26 00:37:00,115.805,115.805,115.793,115.8,388599996.0
2006-01-26 00:38:00,115.804,115.809,115.802,115.802,177200002.0
2006-01-26 00:39:00,115.803,115.804,115.796,115.804,249800003.0
2006-01-26 00:40:00,115.81,115.81,115.803,115.804,153000002.0
2006-01-26 00:41:00,115.805,115.809,115.804,115.809,226100004.0
2006-01-26 00:42:00,115.812,115.818,115.806,115.815,388300006.0
2006-01-26 00:43:00,115.82,115.829,115.813,115.82,352400001.0
2006-01-26 00:44:00,115.815,115.819,115.81,115.812,242800002.0
2006-01-26 00:45:00,115.812,115.827,115.812,115.817,507700001.0
2006-01-26 00:46:00,115.822,115.824,115.815,115.82,197000003.0
2006-01-26 00:47:00,115.825,115.825,115.822,115.825,189500002.0
2006-01-26 00:48:00,115.825,115.825,115.82,115.82,237300003.0
2006-01-26 00:49:00,115.817,115.825,115.817,115.825,260100003.0
2006-01-26 00:50:00,115.823,115.823,115.81,115.818,209799999.0
2006-01-26 00:51:00,115.818,115.825,115.815,115.815,146500002.0
2006-01-26 00:52:00,115.813,115.82,115.807,115.809,402299998.0
2006-01-26 00:53:00,115.808,115.813,115.802,115.813,291199998.0
2006-01-26 00:54:00,115.816,115.816,115.805,115.805,198700001.0
2006-01-26 00:55:00,115.805,115.811,115.803,115.807,158699999.0
2006-01-26 00:56:00,115.794,115.794,115.775,115.784,336200007.0
2006-01-26 00:57:00,115.785,115.793,115.785,115.785,245599998.0
2006-01-26 00:58:00,115.788,115.788,115.787,115.787,72100002.0
2006-01-26 00:59:00,115.782,115.786,115.774,115.786,115300002.0
2006-01-26 01:00:00,115.782,115.787,115.782,115.787,99599998.0
2006-01-26 01:01:00,115.784,115.787,115.776,115.782,293700005.0
2006-01-26 01:02:00,115.779,115.781,115.773,115.773,407999994.0
2006-01-26 01:03:00,115.77,115.782,115.766,115.78,217999999.0
2006-01-26 01:04:00,115.78,115.78,115.769,115.775,90699996.0
2006-01-26 01:05:00,115.771,115.777,115.771,115.776,225300004.0
2006-01-26 01:06:00,115.775,115.775,115.77,115.775,427799994.0
2006-01-26 01:07:00,115.768,115.772,115.76,115.76,317200003.0
2006-01-26 01:08:00,115.75,115.758,115.75,115.758,295500005.0
2006-01-26 01:09:00,115.755,115.756,115.744,115.745,242799996.0
2006-01-26 01:10:00,115.742,115.742,115.721,115.732,289900003.0
2006-01-26 01:11:00,115.737,115.752,115.736,115.752,163500001.0
2006-01-26 01:12:00,115.746,115.746,115.734,115.737,162699999.0
2006-01-26 01:13:00,115.73,115.737,115.73,115.737,23600000.0
2006-01-26 01:14:00,115.737,115.747,115.729,115.747,304499993.0
2006-01-26 01:15:00,115.756,115.756,115.742,115.745,312699999.0
2006-01-26 01:16:00,115.753,115.757,115.746,115.749,158899997.0
2006-01-26 01:17:00,115.747,115.754,115.742,115.754,237400002.0
2006-01-26 01:18:00,115.757,115.763,115.756,115.763,198399998.0
2006-01-26 01:19:00,115.756,115.767,115.756,115.767,274899998.0
2006-01-26 01:20:00,115.768,115.769,115.76,115.768,259700001.0
2006-01-26 01:21:00,115.787,115.797,115.783,115.783,207200002.0
2006-01-26 01:22:00,115.788,115.796,115.784,115.796,358300005.0
2006-01-26 01:23:00,115.8,115.8,115.785,115.792,129400000.0
2006-01-26 01:24:00,115.789,115.796,115.784,115.791,269900001.0
2006-01-26 01:25:00,115.785,115.79,115.78,115.787,209900005.0
2006-01-26 01:26:00,115.782,115.782,115.768,115.768,169299999.0
2006-01-26 01:27:00,115.777,115.777,115.766,115.777,166900000.0
2006-01-26 01:28:00,115.773,115.78,115.771,115.778,222900003.0
2006-01-26 01:29:00,115.773,115.783,115.773,115.783,173000004.0
2006-01-26 01:30:00,115.785,115.811,115.785,115.795,161999998.0
2006-01-26 01:31:00,115.799,115.82,115.799,115.815,197700000.0
2006-01-26 01:32:00,115.808,115.813,115.796,115.813,201200000.0
2006-01-26 01:33:00,115.807,115.812,115.806,115.811,151600001.0
2006-01-26 01:34:00,115.805,115.818,115.799,115.809,415500003.0
2006-01-26 01:35:00,115.813,115.813,115.804,115.805,131100003.0
2006-01-26 01:36:00,115.806,115.811,115.802,115.802,88200003.0
2006-01-26 01:37:00,115.798,115.798,115.788,115.789,195499996.0
2006-01-26 01:38:00,115.794,115.794,115.777,115.787,216200004.0
2006-01-26 01:39:00,115.774,115.784,115.774,115.778,231300005.0
2006-01-26 01:40:00,115.786,115.786,115.766,115.773,370100002.0
2006-01-26 01:41:00,115.772,115.773,115.76,115.76,148100000.0
2006-01-26 01:42:00,115.753,115.763,115.753,115.763,147999997.0
2006-01-26 01:43:00,115.759,115.765,115.752,115.756,167700002.0
2006-01-26 01:44:00,115.753,115.771,115.753,115.771,337900004.0
2006-01-26 01:45:00,115.773,115.773,115.757,115.757,234600002.0
2006-01-26 01:46:00,115.759,115.763,115.745,115.753,278600003.0
2006-01-26 01:47:00,115.745,115.745,115.733,115.733,149699999.0
2006-01-26 01:48:00,115.731,115.732,115.719,115.73,187000003.0
2006-01-26 01:49:00,115.738,115.762,115.738,115.762,190300001.0
2006-01-26 01:50:00,115.756,115.77,115.755,115.77,233499997.0
2006-01-26 01:51:00,115.778,115.789,115.776,115.783,229099999.0
2006-01-26 01:52:00,115.788,115.794,115.779,115.779,143599999.0
2006-01-26 01:53:00,115.778,115.783,115.768,115.783,210099998.0
2006-01-26 01:54:00,115.778,115.796,115.77,115.796,413800005.0
2006-01-26 01:55:00,115.8,115.811,115.785,115.811,228000001.0
2006-01-26 01:56:00,115.817,115.835,115.817,115.832,117600004.0
2006-01-26 01:57:00,115.83,115.841,115.819,115.829,163800001.0
2006-01-26 01:58:00,115.821,115.827,115.807,115.807,194400005.0
2006-01-26 01:59:00,115.8,115.8,115.773,115.778,296500004.0
2006-01-26 02:00:00,115.779,115.779,115.766,115.769,183200004.0
2006-01-26 02:01:00,115.76,115.765,115.76,115.765,270799996.0
2006-01-26 02:02:00,115.75,115.75,115.706,115.733,288500001.0
2006-01-26 02:03:00,115.723,115.723,115.695,115.695,150700005.0
2006-01-26 02:04:00,115.689,115.718,115.689,115.718,226100003.0
2006-01-26 02:05:00,115.728,115.737,115.725,115.728,266400003.0
2006-01-26 02:06:00,115.74,115.759,115.74,115.757,232299997.0
2006-01-26 02:07:00,115.751,115.752,115.746,115.752,207700001.0
2006-01-26 02:08:00,115.753,115.753,115.745,115.745,177800003.0
2006-01-26 02:09:00,115.749,115.754,115.74,115.747,203200003.0
2006-01-26 02:10:00,115.743,115.756,115.742,115.745,318400002.0
2006-01-26 02:11:00,115.752,115.763,115.752,115.759,205699997.0
2006-01-26 02:12:00,115.765,115.765,115.76,115.765,288299995.0
2006-01-26 02:13:00,115.758,115.762,115.748,115.748,236200001.0
2006-01-26 02:14:00,115.747,115.75,115.737,115.745,195599999.0
2006-01-26 02:15:00,115.748,115.749,115.742,115.743,250099992.0
2006-01-26 02:16:00,115.742,115.742,115.723,115.723,224300000.0
2006-01-26 02:17:00,115.722,115.725,115.718,115.72,204300006.0
2006-01-26 02:18:00,115.712,115.716,115.703,115.703,226400005.0
2006-01-26 02:19:00,115.691,115.691,115.677,115.68,97300001.0
2006-01-26 02:20:00,115.68,115.701,115.68,115.695,278100005.0
2006-01-26 02:21:00,115.689,115.699,115.685,115.691,217000001.0
2006-01-26 02:22:00,115.694,115.697,115.688,115.69,195500005.0
2006-01-26 02:23:00,115.687,115.705,115.687,115.705,262799995.0
2006-01-26 02:24:00,115.712,115.712,115.703,115.712,234800002.0
2006-01-26 02:25:00,115.712,115.712,115.698,115.698,121400000.0
2006-01-26 02:26:00,115.693,115.693,115.675,115.68,310000001.0
2006-01-26 02:27:00,115.678,115.691,115.673,115.691,176099998.0
2006-01-26 02:28:00,115.685,115.69,115.682,115.682,197900000.0
2006-01-26 02:29:00,115.68,115.68,115.642,115.656,231300005.0
2006-01-26 02:30:00,115.668,115.68,115.655,115.678,285299997.0
2006-01-26 02:31:00,115.687,115.69,115.677,115.677,266499991.0
2006-01-26 02:32:00,115.675,115.681,115.669,115.669,198299998.0
2006-01-26 02:33:00,115.668,115.668,115.654,115.654,146799998.0
2006-01-26 02:34:00,115.648,115.648,115.615,115.624,372200005.0
2006-01-26 02:35:00,115.621,115.621,115.603,115.615,311700011.0
2006-01-26 02:36:00,115.613,115.625,115.613,115.623,255700005.0
2006-01-26 02:37:00,115.614,115.623,115.614,115.623,186600003.0
2006-01-26 02:38:00,115.618,115.624,115.609,115.624,236400003.0
2006-01-26 02:39:00,115.618,115.622,115.614,115.622,132000003.0
2006-01-26 02:40:00,115.627,115.628,115.614,115.617,402399993.0
2006-01-26 02:41:00,115.611,115.611,115.597,115.597,129099999.0
2006-01-26 02:42:00,115.595,115.608,115.595,115.604,406700006.0
2006-01-26 02:43:00,115.607,115.611,115.592,115.606,158899997.0
2006-01-26 02:44:00,115.609,115.613,115.603,115.607,127900002.0
2006-01-26 02:45:00,115.598,115.601,115.587,115.59,267199998.0
2006-01-26 02:46:00,115.586,115.586,115.574,115.581,88099998.0
2006-01-26 02:47:00,115.584,115.593,115.581,115.593,331699997.0
2006-01-26 02:48:00,115.6,115.621,115.598,115.618,314500002.0
2006-01-26 02:49:00,115.606,115.606,115.548,115.548,263999999.0
2006-01-26 02:50:00,115.543,115.553,115.539,115.553,310600002.0
2006-01-26 02:51:00,115.555,115.555,115.548,115.55,281000002.0
2006-01-26 02:52:00,115.555,115.555,115.547,115.547,227499995.0
2006-01-26 02:53:00,115.55,115.555,115.545,115.555,206200000.0
2006-01-26 02:54:00,115.54,115.542,115.533,115.536,253399998.0
2006-01-26 02:55:00,115.548,115.559,115.548,115.556,157900005.0
2006-01-26 02:56:00,115.562,115.613,115.562,115.611,110799998.0
2006-01-26 02:57:00,115.608,115.608,115.583,115.583,127799998.0
2006-01-26 02:58:00,115.588,115.595,115.576,115.578,180300001.0
2006-01-26 02:59:00,115.586,115.616,115.586,115.616,256500004.0
2006-01-26 03:00:00,115.614,115.614,115.602,115.602,262399991.0
2006-01-26 03:01:00,115.606,115.627,115.606,115.627,198000004.0
2006-01-26 03:02:00,115.636,115.661,115.636,115.652,273300003.0
2006-01-26 03:03:00,115.647,115.647,115.637,115.643,132099999.0
2006-01-26 03:04:00,115.644,115.67,115.644,115.66,218199995.0
2006-01-26 03:05:00,115.673,115.674,115.662,115.662,231199998.0
2006-01-26 03:06:00,115.671,115.671,115.656,115.66,255100007.0
2006-01-26 03:07:00,115.651,115.651,115.632,115.645,352800000.0
2006-01-26 03:08:00,115.641,115.641,115.624,115.624,381299994.0
2006-01-26 03:09:00,115.616,115.618,115.603,115.618,235600000.0
2006-01-26 03:10:00,115.616,115.622,115.611,115.618,215300005.0
2006-01-26 03:11:00,115.618,115.62,115.612,115.612,243699995.0
2006-01-26 03:12:00,115.62,115.635,115.62,115.635,96200004.0
2006-01-26 03:13:00,115.632,115.632,115.614,115.628,251399998.0
2006-01-26 03:14:00,115.63,115.644,115.63,115.631,105000002.0
2006-01-26 03:15:00,115.639,115.639,115.63,115.631,238600002.0
2006-01-26 03:16:00,115.621,115.627,115.621,115.625,232800002.0
2006-01-26 03:17:00,115.62,115.626,115.608,115.608,374199993.0
2006-01-26 03:18:00,115.607,115.614,115.597,115.597,279199998.0
2006-01-26 03:19:00,115.601,115.619,115.601,115.613,68800000.0
2006-01-26 03:20:00,115.613,115.613,115.577,115.577,232300000.0
2006-01-26 03:21:00,115.572,115.581,115.569,115.569,467100000.0
2006-01-26 03:22:00,115.564,115.564,115.546,115.551,198699999.0
2006-01-26 03:23:00,115.547,115.553,115.537,115.54,252100001.0
2006-01-26 03:24:00,115.538,115.538,115.488,115.495,217099997.0
2006-01-26 03:25:00,115.499,115.509,115.498,115.502,238400002.0
2006-01-26 03:26:00,115.526,115.542,115.526,115.539,262299996.0
2006-01-26 03:27:00,115.545,115.548,115.539,115.548,210000003.0
2006-01-26 03:28:00,115.548,115.548,115.535,115.545,284699998.0
2006-01-26 03:29:00,115.547,115.559,115.547,115.554,250700002.0
2006-01-26 03:30:00,115.548,115.585,115.548,115.574,267099995.0
2006-01-26 03:31:00,115.568,115.576,115.561,115.57,216999997.0
2006-01-26 03:32:00,115.567,115.568,115.559,115.561,333000000.0
2006-01-26 03:33:00,115.568,115.576,115.563,115.57,132200002.0
2006-01-26 03:34:00,115.576,115.577,115.562,115.563,194500001.0
2006-01-26 03:35:00,115.562,115.574,115.562,115.57,123300001.0
2006-01-26 03:36:00,115.564,115.568,115.555,115.568,196800001.0
2006-01-26 03:37:00,115.569,115.584,115.569,115.578,197999994.0
2006-01-26 03:38:00,115.579,115.589,115.572,115.578,173799999.0
2006-01-26 03:39:00,115.575,115.582,115.567,115.58,198599996.0
2006-01-26 03:40:00,115.582,115.589,115.575,115.577,204099998.0
2006-01-26 03:41:00,115.568,115.573,115.568,115.573,215399998.0
2006-01-26 03:42:00,115.563,115.563,115.553,115.563,192800002.0
2006-01-26 03:43:00,115.567,115.57,115.564,115.568,215899996.0
2006-01-26 03:44:00,115.573,115.577,115.562,115.577,156899998.0
2006-01-26 03:45:00,115.579,115.579,115.569,115.575,212500003.0
2006-01-26 03:46:00,115.568,115.575,115.562,115.562,362799996.0
2006-01-26 03:47:00,115.565,115.566,115.55,115.55,165200001.0
2006-01-26 03:48:00,115.555,115.562,115.555,115.558,149800002.0
2006-01-26 03:49:00,115.562,115.567,115.555,115.555,220399999.0
2006-01-26 03:50:00,115.561,115.564,115.554,115.558,220800001.0
2006-01-26 03:51:00,115.555,115.567,115.551,115.562,411699997.0
2006-01-26 03:52:00,115.559,115.559,115.551,115.554,241799999.0
2006-01-26 03:53:00,115.555,115.56,115.552,115.552,300500000.0
2006-01-26 03:54:00,115.552,115.56,115.551,115.556,107300003.0
2006-01-26 03:55:00,115.55,115.559,115.55,115.555,350700004.0
2006-01-26 03:56:00,115.563,115.569,115.56,115.565,298900007.0
2006-01-26 03:57:00,115.561,115.567,115.56,115.56,197899999.0
2006-01-26 03:58:00,115.553,115.562,115.551,115.562,302899992.0
2006-01-26 03:59:00,115.563,115.563,115.547,115.55,341200001.0
2006-01-26 04:00:00,115.557,115.56,115.544,115.55,224600004.0
2006-01-26 04:01:00,115.55,115.556,115.541,115.541,293600004.0
2006-01-26 04:02:00,115.542,115.544,115.538,115.541,208499998.0
2006-01-26 04:03:00,115.541,115.541,115.486,115.487,192800001.0
2006-01-26 04:04:00,115.498,115.517,115.496,115.517,419200002.0
2006-01-26 04:05:00,115.523,115.527,115.518,115.518,196499999.0
2006-01-26 04:06:00,115.516,115.516,115.496,115.505,298899993.0
2006-01-26 04:07:00,115.505,115.513,115.5,115.509,303099997.0
2006-01-26 04:08:00,115.511,115.532,115.507,115.532,239799998.0
2006-01-26 04:09:00,115.533,115.533,115.517,115.518,194200002.0
2006-01-26 04:10:00,115.523,115.531,115.523,115.528,249400002.0
2006-01-26 04:11:00,115.523,115.532,115.523,115.527,216800002.0
2006-01-26 04:12:00,115.53,115.54,115.528,115.54,172399999.0
2006-01-26 04:13:00,115.543,115.543,115.536,115.537,175899998.0
2006-01-26 04:14:00,115.542,115.548,115.542,115.546,236099999.0
2006-01-26 04:15:00,115.547,115.558,115.54,115.558,226500001.0
2006-01-26 04:16:00,115.558,115.568,115.558,115.565,165199998.0
2006-01-26 04:17:00,115.567,115.576,115.564,115.574,220699999.0
2006-01-26 04:18:00,115.566,115.576,115.566,115.575,170100003.0
2006-01-26 04:19:00,115.575,115.575,115.567,115.575,217000006.0
2006-01-26 04:20:00,115.571,115.571,115.562,115.569,297900002.0
2006-01-26 04:21:00,115.565,115.584,115.563,115.583,183500000.0
2006-01-26 04:22:00,115.587,115.588,115.577,115.583,258700005.0
2006-01-26 04:23:00,115.582,115.582,115.571,115.574,194199997.0
2006-01-26 04:24:00,115.563,115.578,115.563,115.578,194199999.0
2006-01-26 04:25:00,115.569,115.577,115.56,115.577,352099995.0
2006-01-26 04:26:00,115.57,115.576,115.563,115.57,325600003.0
2006-01-26 04:27:00,115.564,115.576,115.564,115.57,348899999.0
2006-01-26 04:28:00,115.572,115.574,115.563,115.563,272100004.0
2006-01-26 04:29:00,115.564,115.568,115.558,115.564,153100002.0
2006-01-26 04:30:00,115.566,115.577,115.565,115.565,308000003.0
2006-01-26 04:31:00,115.565,115.57,115.56,115.563,227399998.0
2006-01-26 04:32:00,115.555,115.567,115.555,115.557,303399996.0
2006-01-26 04:33:00,115.555,115.565,115.549,115.549,346599998.0
2006-01-26 04:34:00,115.534,115.54,115.53,115.54,290900004.0
2006-01-26 04:35:00,115.538,115.541,115.529,115.541,203500001.0
2006-01-26 04:36:00,115.533,115.544,115.533,115.542,200699999.0
2006-01-26 04:37:00,115.536,115.539,115.527,115.53,245799998.0
2006-01-26 04:38:00,115.541,115.553,115.538,115.553,372600000.0
2006-01-26 04:39:00,115.558,115.563,115.55,115.55,169099998.0
2006-01-26 04:40:00,115.556,115.556,115.554,115.554,30800000.0
2006-01-26 04:41:00,115.552,115.558,115.546,115.55,266199997.0
2006-01-26 04:42:00,115.556,115.556,115.546,115.548,226499997.0
2006-01-26 04:43:00,115.559,115.568,115.559,115.56,210000002.0
2006-01-26 04:44:00,115.563,115.568,115.558,115.565,287799999.0
2006-01-26 04:45:00,115.571,115.579,115.561,115.579,302600000.0
2006-01-26 04:46:00,115.577,115.577,115.565,115.565,286400004.0
2006-01-26 04:47:00,115.573,115.573,115.562,115.562,228699999.0
2006-01-26 04:48:00,115.562,115.567,115.56,115.565,162199998.0
2006-01-26 04:49:00,115.565,115.567,115.555,115.56,280899998.0
2006-01-26 04:50:00,115.557,115.565,115.557,115.56,234199998.0
2006-01-26 04:51:00,115.57,115.57,115.57,115.57,5600000.0
2006-01-26 04:52:00,115.573,115.573,115.563,115.563,66699998.0
2006-01-26 04:53:00,115.568,115.568,115.558,115.558,61299999.0
2006-01-26 04:54:00,115.57,115.57,115.563,115.57,247300002.0
2006-01-26 04:55:00,115.572,115.577,115.57,115.57,90399999.0
2006-01-26 04:56:00,115.577,115.586,115.577,115.586,198199999.0
2006-01-26 04:57:00,115.582,115.597,115.582,115.597,145700003.0
2006-01-26 04:58:00,115.605,115.623,115.605,115.62,127800001.0
2006-01-26 04:59:00,115.622,115.622,115.614,115.617,194900002.0
2006-01-26 05:00:00,115.621,115.625,115.613,115.615,208500004.0
2006-01-26 05:01:00,115.61,115.617,115.605,115.616,187500001.0
2006-01-26 05:02:00,115.612,115.619,115.612,115.613,119800003.0
2006-01-26 05:03:00,115.606,115.606,115.588,115.588,107900001.0
2006-01-26 05:04:00,115.583,115.583,115.559,115.567,258399995.0
2006-01-26 05:05:00,115.576,115.58,115.569,115.571,321700004.0
2006-01-26 05:06:00,115.566,115.566,115.547,115.562,283299998.0
2006-01-26 05:07:00,115.574,115.594,115.574,115.59,195599995.0
2006-01-26 05:08:00,115.579,115.579,115.567,115.57,113500003.0
2006-01-26 05:09:00,115.566,115.578,115.566,115.578,366399998.0
2006-01-26 05:10:00,115.578,115.578,115.566,115.57,216800005.0
2006-01-26 05:11:00,115.572,115.58,115.569,115.58,205600003.0
2006-01-26 05:12:00,115.575,115.58,115.573,115.577,328400000.0
2006-01-26 05:13:00,115.574,115.574,115.568,115.571,118100003.0
2006-01-26 05:14:00,115.57,115.57,115.57,115.57,146200000.0
2006-01-26 05:15:00,115.563,115.573,115.561,115.568,276799999.0
2006-01-26 05:16:00,115.565,115.57,115.563,115.57,377900001.0
2006-01-26 05:17:00,115.57,115.57,115.563,115.57,204500001.0
2006-01-26 05:18:00,115.572,115.572,115.566,115.57,77400000.0
2006-01-26 05:19:00,115.566,115.574,115.555,115.555,159900001.0
2006-01-26 05:20:00,115.567,115.57,115.563,115.563,157799999.0
2006-01-26 05:21:00,115.568,115.57,115.56,115.566,334600000.0
2006-01-26 05:22:00,115.56,115.565,115.555,115.562,168200000.0
2006-01-26 05:23:00,115.555,115.563,115.552,115.561,290600001.0
2006-01-26 05:24:00,115.563,115.563,115.558,115.558,296800004.0
2006-01-26 05:25:00,115.555,115.565,115.552,115.562,314099993.0
2006-01-26 05:26:00,115.551,115.572,115.551,115.558,262800002.0
2006-01-26 05:27:00,115.56,115.56,115.556,115.556,56700001.0
2006-01-26 05:28:00,115.559,115.564,115.552,115.553,239400003.0
2006-01-26 05:29:00,115.543,115.552,115.539,115.552,181200000.0
2006-01-26 05:30:00,115.554,115.565,115.548,115.565,243300002.0
2006-01-26 05:31:00,115.56,115.565,115.556,115.563,240600002.0
2006-01-26 05:32:00,115.561,115.565,115.558,115.565,221100004.0
2006-01-26 05:33:00,115.565,115.565,115.559,115.563,431299994.0
2006-01-26 05:34:00,115.555,115.565,115.55,115.564,512300003.0
2006-01-26 05:35:00,115.572,115.577,115.566,115.567,294699991.0
2006-01-26 05:36:00,115.57,115.57,115.558,115.558,118600002.0
2006-01-26 05:37:00,115.565,115.57,115.565,115.57,379200003.0
2006-01-26 05:38:00,115.567,115.568,115.55,115.568,293800000.0
2006-01-26 05:39:00,115.565,115.571,115.551,115.556,255800000.0
2006-01-26 05:40:00,115.56,115.56,115.55,115.56,277100007.0
2006-01-26 05:41:00,115.561,115.573,115.56,115.569,184500001.0
2006-01-26 05:42:00,115.572,115.573,115.567,115.569,239900000.0
2006-01-26 05:43:00,115.575,115.58,115.574,115.58,278800001.0
2006-01-26 05:44:00,115.574,115.577,115.569,115.572,221800000.0
2006-01-26 05:45:00,115.58,115.587,115.579,115.587,287800001.0
2006-01-26 05:46:00,115.578,115.592,115.578,115.592,51299999.0
2006-01-26 05:47:00,115.588,115.594,115.584,115.589,344700002.0
2006-01-26 05:48:00,115.592,115.6,115.59,115.595,268800005.0
2006-01-26 05:49:00,115.595,115.61,115.591,115.601,239299996.0
2006-01-26 05:50:00,115.607,115.607,115.582,115.582,144500000.0
2006-01-26 05:51:00,115.576,115.583,115.576,115.583,178500002.0
2006-01-26 05:52:00,115.584,115.588,115.581,115.581,178600000.0
2006-01-26 05:53:00,115.574,115.583,115.574,115.579,284200003.0
2006-01-26 05:54:00,115.58,115.585,115.578,115.585,460400000.0
2006-01-26 05:55:00,115.583,115.583,115.572,115.582,321100003.0
2006-01-26 05:56:00,115.585,115.585,115.578,115.58,219399994.0
2006-01-26 05:57:00,115.578,115.588,115.576,115.588,127100002.0
2006-01-26 05:58:00,115.598,115.608,115.597,115.597,307800001.0
2006-01-26 05:59:00,115.603,115.608,115.6,115.608,167700000.0
2006-01-26 06:00:00,115.597,115.603,115.592,115.603,311599999.0
2006-01-26 06:01:00,115.599,115.609,115.599,115.606,107899997.0
2006-01-26 06:02:00,115.615,115.615,115.604,115.613,322300004.0
2006-01-26 06:03:00,115.61,115.624,115.61,115.624,243000006.0
2006-01-26 06:04:00,115.617,115.625,115.617,115.62,270200001.0
2006-01-26 06:05:00,115.623,115.623,115.613,115.621,134600000.0
2006-01-26 06:06:00,115.627,115.628,115.617,115.625,305600001.0
2006-01-26 06:07:00,115.627,115.649,115.627,115.632,102899999.0
2006-01-26 06:08:00,115.638,115.65,115.634,115.647,218500002.0
2006-01-26 06:09:00,115.641,115.641,115.634,115.634,212600001.0
2006-01-26 06:10:00,115.628,115.628,115.613,115.618,218099999.0
2006-01-26 06:11:00,115.615,115.625,115.615,115.623,229499999.0
2006-01-26 06:12:00,115.615,115.625,115.615,115.625,281100002.0
2006-01-26 06:13:00,115.622,115.625,115.618,115.62,194000005.0
2006-01-26 06:14:00,115.62,115.622,115.61,115.61,118900000.0
2006-01-26 06:15:00,115.61,115.615,115.61,115.61,157000002.0
2006-01-26 06:16:00,115.617,115.624,115.611,115.624,212499998.0
2006-01-26 06:17:00,115.623,115.631,115.618,115.618,189699999.0
2006-01-26 06:18:00,115.617,115.617,115.607,115.608,187900002.0
2006-01-26 06:19:00,115.619,115.639,115.619,115.639,56500001.0
2006-01-26 06:20:00,115.64,115.649,115.636,115.643,249799998.0
2006-01-26 06:21:00,115.641,115.643,115.632,115.643,193500002.0
2006-01-26 06:22:00,115.643,115.643,115.635,115.639,146100000.0
2006-01-26 06:23:00,115.64,115.643,115.629,115.643,191500001.0
2006-01-26 06:24:00,115.64,115.647,115.637,115.645,174900001.0
2006-01-26 06:25:00,115.643,115.643,115.63,115.63,346400001.0
2006-01-26 06:26:00,115.638,115.648,115.632,115.641,268000004.0
2006-01-26 06:27:00,115.645,115.645,115.635,115.645,308300005.0
2006-01-26 06:28:00,115.642,115.653,115.642,115.652,114600000.0
2006-01-26 06:29:00,115.648,115.649,115.632,115.632,204900001.0
2006-01-26 06:30:00,115.631,115.641,115.631,115.641,103499999.0
2006-01-26 06:31:00,115.637,115.645,115.633,115.633,328399990.0
2006-01-26 06:32:00,115.635,115.638,115.627,115.638,225000001.0
2006-01-26 06:33:00,115.633,115.633,115.62,115.62,149100001.0
2006-01-26 06:34:00,115.622,115.629,115.617,115.627,468299998.0
2006-01-26 06:35:00,115.637,115.643,115.636,115.639,114500002.0
2006-01-26 06:36:00,115.637,115.637,115.63,115.63,22000000.0
2006-01-26 06:37:00,115.626,115.626,115.598,115.599,119100002.0
2006-01-26 06:38:00,115.59,115.59,115.569,115.577,159399998.0
2006-01-26 06:39:00,115.586,115.593,115.585,115.59,333200003.0
2006-01-26 06:40:00,115.597,115.602,115.592,115.602,133099999.0
2006-01-26 06:41:00,115.61,115.619,115.61,115.611,281700007.0
2006-01-26 06:42:00,115.615,115.635,115.615,115.635,306300003.0
2006-01-26 06:43:00,115.633,115.633,115.625,115.625,132600000.0
2006-01-26 06:44:00,115.622,115.622,115.613,115.613,137100003.0
2006-01-26 06:45:00,115.605,115.618,115.599,115.599,304300005.0
2006-01-26 06:46:00,115.608,115.61,115.605,115.61,100300000.0
2006-01-26 06:47:00,115.597,115.605,115.597,115.602,95700002.0
2006-01-26 06:48:00,115.601,115.601,115.594,115.594,8000000.0
2006-01-26 06:49:00,115.598,115.605,115.59,115.595,86599998.0
2006-01-26 06:50:00,115.595,115.595,115.59,115.595,183999998.0
2006-01-26 06:51:00,115.592,115.592,115.578,115.578,273099998.0
2006-01-26 06:52:00,115.587,115.594,115.578,115.594,475100001.0
2006-01-26 06:53:00,115.588,115.591,115.582,115.582,234199997.0
2006-01-26 06:54:00,115.582,115.582,115.574,115.582,189399996.0
2006-01-26 06:55:00,115.575,115.585,115.572,115.585,218300002.0
2006-01-26 06:56:00,115.582,115.582,115.572,115.577,129899999.0
2006-01-26 06:57:00,115.583,115.583,115.573,115.574,168900003.0
2006-01-26 06:58:00,115.572,115.579,115.572,115.579,237700002.0
2006-01-26 06:59:00,115.583,115.592,115.572,115.592,285300002.0
2006-01-26 07:00:00,115.588,115.595,115.588,115.595,92500000.0
2006-01-26 07:01:00,115.592,115.605,115.591,115.605,326000006.0
2006-01-26 07:02:00,115.612,115.612,115.608,115.611,247800000.0
2006-01-26 07:03:00,115.618,115.63,115.617,115.617,336300001.0
2006-01-26 07:04:00,115.615,115.615,115.6,115.601,193699995.0
2006-01-26 07:05:00,115.599,115.605,115.593,115.605,421900007.0
2006-01-26 07:06:00,115.6,115.605,115.6,115.6,121699998.0
2006-01-26 07:07:00,115.612,115.62,115.61,115.616,285000003.0
2006-01-26 07:08:00,115.605,115.615,115.605,115.615,109400003.0
2006-01-26 07:09:00,115.616,115.619,115.612,115.612,161400004.0
2006-01-26 07:10:00,115.607,115.614,115.6,115.6,229199998.0
2006-01-26 07:11:00,115.608,115.613,115.602,115.61,204400002.0
2006-01-26 07:12:00,115.617,115.621,115.614,115.621,138300002.0
2006-01-26 07:13:00,115.62,115.62,115.606,115.615,246000000.0
2006-01-26 07:14:00,115.614,115.614,115.604,115.604,80499998.0
2006-01-26 07:15:00,115.607,115.609,115.603,115.607,127099999.0
2006-01-26 07:16:00,115.595,115.597,115.595,115.597,29400000.0
2006-01-26 07:17:00,115.61,115.619,115.61,115.612,243700003.0
2006-01-26 07:18:00,115.617,115.622,115.612,115.612,90399999.0
2006-01-26 07:19:00,115.608,115.613,115.605,115.613,153299995.0
2006-01-26 07:20:00,115.615,115.615,115.612,115.615,152299999.0
2006-01-26 07:21:00,115.613,115.615,115.607,115.615,110700000.0
2006-01-26 07:22:00,115.61,115.623,115.609,115.623,198500001.0
2006-01-26 07:23:00,115.617,115.617,115.61,115.612,150900002.0
2006-01-26 07:24:00,115.606,115.612,115.601,115.602,316000006.0
2006-01-26 07:25:00,115.598,115.613,115.598,115.613,236500003.0
2006-01-26 07:26:00,115.608,115.615,115.602,115.61,159399998.0
2006-01-26 07:27:00,115.607,115.61,115.597,115.597,414900009.0
2006-01-26 07:28:00,115.606,115.613,115.604,115.613,211900000.0
2006-01-26 07:29:00,115.612,115.612,115.597,115.612,171699999.0
2006-01-26 07:30:00,115.61,115.615,115.605,115.606,170900004.0
2006-01-26 07:31:00,115.615,115.615,115.605,115.615,268099997.0
2006-01-26 07:32:00,115.61,115.617,115.604,115.607,437099994.0
2006-01-26 07:33:00,115.605,115.605,115.6,115.6,169400003.0
2006-01-26 07:34:00,115.595,115.603,115.591,115.603,321099999.0
2006-01-26 07:35:00,115.597,115.605,115.597,115.6,87699999.0
2006-01-26 07:36:00,115.605,115.605,115.597,115.605,250300005.0
2006-01-26 07:37:00,115.6,115.601,115.596,115.598,257300004.0
2006-01-26 07:38:00,115.592,115.597,115.591,115.597,126700001.0
2006-01-26 07:39:00,115.586,115.592,115.579,115.579,182499998.0
2006-01-26 07:40:00,115.58,115.587,115.578,115.578,103500002.0
2006-01-26 07:41:00,115.584,115.585,115.577,115.583,271299999.0
2006-01-26 07:42:00,115.576,115.58,115.573,115.573,220199999.0
2006-01-26 07:43:00,115.574,115.58,115.558,115.567,193099996.0
2006-01-26 07:44:00,115.559,115.569,115.557,115.562,285499992.0
2006-01-26 07:45:00,115.56,115.563,115.555,115.558,160200002.0
2006-01-26 07:46:00,115.56,115.569,115.56,115.564,137400002.0
2006-01-26 07:47:00,115.56,115.565,115.56,115.56,148300002.0
2006-01-26 07:48:00,115.566,115.579,115.565,115.565,272299996.0
2006-01-26 07:49:00,115.575,115.586,115.575,115.578,247399998.0
2006-01-26 07:50:00,115.585,115.599,115.585,115.597,152400003.0
2006-01-26 07:51:00,115.6,115.603,115.592,115.603,82599998.0
2006-01-26 07:52:00,115.601,115.621,115.6,115.621,181900000.0
2006-01-26 07:53:00,115.623,115.623,115.611,115.611,161999998.0
2006-01-26 07:54:00,115.61,115.619,115.605,115.619,272900000.0
2006-01-26 07:55:00,115.623,115.628,115.617,115.62,180499998.0
2006-01-26 07:56:00,115.622,115.625,115.615,115.62,251899998.0
2006-01-26 07:57:00,115.623,115.623,115.607,115.617,339000002.0
2006-01-26 07:58:00,115.611,115.613,115.605,115.613,129400001.0
2006-01-26 07:59:00,115.617,115.622,115.614,115.622,33300000.0
2006-01-26 08:00:00,115.618,115.624,115.615,115.624,124700002.0
2006-01-26 08:01:00,115.618,115.63,115.617,115.62,282199998.0
2006-01-26 08:02:00,115.623,115.623,115.612,115.612,263200000.0
2006-01-26 08:03:00,115.612,115.62,115.612,115.619,84099999.0
2006-01-26 08:04:00,115.615,115.623,115.608,115.619,202500000.0
2006-01-26 08:05:00,115.627,115.627,115.615,115.615,316100004.0
2006-01-26 08:06:00,115.614,115.621,115.601,115.601,282400000.0
2006-01-26 08:07:00,115.602,115.604,115.596,115.599,223600001.0
2006-01-26 08:08:00,115.603,115.603,115.591,115.591,156099999.0
2006-01-26 08:09:00,115.597,115.604,115.593,115.604,317999994.0
2006-01-26 08:10:00,115.598,115.608,115.596,115.602,200100003.0
2006-01-26 08:11:00,115.61,115.612,115.61,115.612,38600001.0
2006-01-26 08:12:00,115.618,115.621,115.609,115.618,334000002.0
2006-01-26 08:13:00,115.607,115.613,115.607,115.608,138000000.0
2006-01-26 08:14:00,115.603,115.628,115.603,115.626,143299998.0
2006-01-26 08:15:00,115.638,115.648,115.638,115.647,193800004.0
2006-01-26 08:16:00,115.651,115.652,115.64,115.641,260199997.0
2006-01-26 08:17:00,115.638,115.645,115.638,115.645,100299998.0
2006-01-26 08:18:00,115.657,115.662,115.653,115.657,79000000.0
2006-01-26 08:19:00,115.65,115.663,115.65,115.663,241700001.0
2006-01-26 08:20:00,115.66,115.66,115.655,115.66,198899999.0
2006-01-26 08:21:00,115.659,115.66,115.656,115.658,350300000.0
2006-01-26 08:22:00,115.66,115.661,115.657,115.661,104900002.0
2006-01-26 08:23:00,115.661,115.661,115.654,115.654,47899998.0
2006-01-26 08:24:00,115.658,115.664,115.655,115.659,242900004.0
2006-01-26 08:25:00,115.662,115.663,115.649,115.65,270499994.0
2006-01-26 08:26:00,115.645,115.645,115.638,115.639,252000004.0
2006-01-26 08:27:00,115.644,115.654,115.643,115.654,264399996.0
2006-01-26 08:28:00,115.645,115.648,115.64,115.641,207899999.0
2006-01-26 08:29:00,115.638,115.643,115.634,115.643,233199999.0
2006-01-26 08:30:00,115.643,115.643,115.632,115.642,314400006.0
2006-01-26 08:31:00,115.642,115.642,115.63,115.63,397600002.0
2006-01-26 08:32:00,115.63,115.63,115.613,115.624,230600000.0
2006-01-26 08:33:00,115.625,115.625,115.615,115.618,193199999.0
2006-01-26 08:34:00,115.63,115.634,115.625,115.628,368099999.0
2006-01-26 08:35:00,115.634,115.634,115.627,115.627,226599992.0
2006-01-26 08:36:00,115.615,115.628,115.615,115.621,268299995.0
2006-01-26 08:37:00,115.63,115.653,115.628,115.653,80899999.0
2006-01-26 08:38:00,115.657,115.659,115.652,115.659,139199997.0
2006-01-26 08:39:00,115.658,115.658,115.652,115.652,148900002.0
2006-01-26 08:40:00,115.657,115.663,115.648,115.648,402400005.0
2006-01-26 08:41:00,115.652,115.661,115.65,115.65,425299989.0
2006-01-26 08:42:00,115.648,115.651,115.641,115.641,321599999.0
2006-01-26 08:43:00,115.637,115.644,115.635,115.639,268200007.0
2006-01-26 08:44:00,115.64,115.645,115.64,115.64,250199997.0
2006-01-26 08:45:00,115.638,115.645,115.638,115.645,494100001.0
2006-01-26 08:46:00,115.64,115.64,115.632,115.632,169700002.0
2006-01-26 08:47:00,115.633,115.643,115.633,115.64,288700002.0
2006-01-26 08:48:00,115.635,115.648,115.635,115.638,77999999.0
2006-01-26 08:49:00,115.639,115.652,115.638,115.645,361300002.0
2006-01-26 08:50:00,115.651,115.673,115.651,115.669,190899998.0
2006-01-26 08:51:00,115.672,115.679,115.667,115.671,177799998.0
2006-01-26 08:52:00,115.677,115.685,115.675,115.68,308899993.0
2006-01-26 08:53:00,115.675,115.691,115.675,115.691,161900000.0
2006-01-26 08:54:00,115.699,115.715,115.692,115.695,225000001.0
2006-01-26 08:55:00,115.68,115.685,115.67,115.677,78199997.0
2006-01-26 08:56:00,115.688,115.697,115.688,115.688,164199996.0
2006-01-26 08:57:00,115.69,115.695,115.69,115.69,126500001.0
2006-01-26 08:58:00,115.686,115.687,115.677,115.683,149400001.0
2006-01-26 08:59:00,115.68,115.68,115.663,115.663,210700003.0
2006-01-26 09:00:00,115.67,115.686,115.665,115.665,279000004.0
2006-01-26 09:01:00,115.676,115.677,115.664,115.673,198000006.0
2006-01-26 09:02:00,115.675,115.681,115.671,115.671,171200003.0
2006-01-26 09:03:00,115.678,115.68,115.673,115.673,151400003.0
2006-01-26 09:04:00,115.679,115.686,115.67,115.686,222600004.0
2006-01-26 09:05:00,115.702,115.717,115.702,115.717,152900003.0
2006-01-26 09:06:00,115.705,115.716,115.685,115.685,257200000.0
2006-01-26 09:07:00,115.687,115.709,115.687,115.701,175700005.0
2006-01-26 09:08:00,115.701,115.721,115.694,115.721,275100006.0
2006-01-26 09:09:00,115.727,115.727,115.716,115.725,404900003.0
2006-01-26 09:10:00,115.724,115.737,115.724,115.733,219199998.0
2006-01-26 09:11:00,115.732,115.733,115.722,115.733,185400004.0
2006-01-26 09:12:00,115.73,115.734,115.72,115.72,364400002.0
2006-01-26 09:13:00,115.713,115.713,115.7,115.707,199100000.0
2006-01-26 09:14:00,115.713,115.713,115.707,115.707,128700002.0
2006-01-26 09:15:00,115.705,115.714,115.702,115.71,81299999.0
2006-01-26 09:16:00,115.706,115.71,115.691,115.699,413399998.0
2006-01-26 09:17:00,115.696,115.71,115.693,115.71,99899998.0
2006-01-26 09:18:00,115.711,115.711,115.696,115.7,233399995.0
2006-01-26 09:19:00,115.702,115.71,115.702,115.707,168899999.0
2006-01-26 09:20:00,115.704,115.704,115.671,115.671,181900001.0
2006-01-26 09:21:00,115.671,115.688,115.663,115.678,268400003.0
2006-01-26 09:22:00,115.686,115.691,115.679,115.68,190799998.0
2006-01-26 09:23:00,115.671,115.671,115.648,115.649,134200001.0
2006-01-26 09:24:00,115.659,115.662,115.647,115.647,137300000.0
2006-01-26 09:25:00,115.656,115.665,115.653,115.653,235999999.0
2006-01-26 09:26:00,115.652,115.652,115.642,115.643,122300000.0
2006-01-26 09:27:00,115.646,115.646,115.627,115.638,262600001.0
2006-01-26 09:28:00,115.649,115.651,115.649,115.651,33600000.0
2006-01-26 09:29:00,115.653,115.668,115.653,115.668,124300002.0
2006-01-26 09:30:00,115.669,115.669,115.651,115.653,187199997.0
2006-01-26 09:31:00,115.657,115.661,115.652,115.655,237299999.0
2006-01-26 09:32:00,115.666,115.672,115.66,115.66,120199998.0
2006-01-26 09:33:00,115.654,115.667,115.654,115.665,270999997.0
2006-01-26 09:34:00,115.662,115.667,115.66,115.662,345000000.0
2006-01-26 09:35:00,115.673,115.673,115.663,115.667,215199998.0
2006-01-26 09:36:00,115.662,115.662,115.646,115.65,365399998.0
2006-01-26 09:37:00,115.654,115.659,115.64,115.64,212199994.0
2006-01-26 09:38:00,115.632,115.639,115.62,115.627,269400002.0
2006-01-26 09:39:00,115.623,115.627,115.603,115.603,174600002.0
2006-01-26 09:40:00,115.606,115.615,115.601,115.615,372100006.0
2006-01-26 09:41:00,115.611,115.613,115.604,115.613,223000001.0
2006-01-26 09:42:00,115.617,115.622,115.612,115.612,162400003.0
2006-01-26 09:43:00,115.613,115.617,115.598,115.617,73699999.0
2006-01-26 09:44:00,115.62,115.62,115.606,115.607,199600000.0
2006-01-26 09:45:00,115.608,115.608,115.596,115.599,186099997.0
2006-01-26 09:46:00,115.6,115.609,115.6,115.603,209200003.0
2006-01-26 09:47:00,115.601,115.611,115.6,115.611,110099998.0
2006-01-26 09:48:00,115.608,115.632,115.608,115.632,293000001.0
2006-01-26 09:49:00,115.626,115.639,115.624,115.627,313199997.0
2006-01-26 09:50:00,115.625,115.632,115.619,115.627,320299995.0
2006-01-26 09:51:00,115.614,115.614,115.582,115.583,152599999.0
2006-01-26 09:52:00,115.567,115.567,115.552,115.558,187899998.0
2006-01-26 09:53:00,115.558,115.562,115.554,115.557,145900000.0
2006-01-26 09:54:00,115.549,115.555,115.545,115.545,133700003.0
2006-01-26 09:55:00,115.557,115.564,115.552,115.552,188700001.0
2006-01-26 09:56:00,115.549,115.552,115.544,115.552,245099997.0
2006-01-26 09:57:00,115.52,115.52,115.442,115.447,293300005.0
2006-01-26 09:58:00,115.458,115.53,115.458,115.529,211099999.0
2006-01-26 09:59:00,115.526,115.56,115.526,115.556,145899999.0
2006-01-26 10:00:00,115.552,115.571,115.552,115.565,290300004.0
2006-01-26 10:01:00,115.571,115.571,115.547,115.55,217299998.0
2006-01-26 10:02:00,115.565,115.586,115.565,115.586,150100000.0
2006-01-26 10:03:00,115.58,115.593,115.565,115.593,137000000.0
2006-01-26 10:04:00,115.595,115.595,115.582,115.582,210100000.0
2006-01-26 10:05:00,115.591,115.591,115.561,115.561,265699996.0
2006-01-26 10:06:00,115.558,115.575,115.556,115.575,105700000.0
2006-01-26 10:07:00,115.573,115.577,115.565,115.567,285000002.0
2006-01-26 10:08:00,115.557,115.56,115.551,115.556,158600000.0
2006-01-26 10:09:00,115.558,115.558,115.534,115.539,263899998.0
2006-01-26 10:10:00,115.548,115.567,115.548,115.566,325300007.0
2006-01-26 10:11:00,115.576,115.576,115.561,115.567,302000003.0
2006-01-26 10:12:00,115.573,115.584,115.571,115.571,393699992.0
2006-01-26 10:13:00,115.575,115.603,115.575,115.603,152200001.0
2006-01-26 10:14:00,115.601,115.617,115.601,115.601,189400004.0
2006-01-26 10:15:00,115.597,115.62,115.597,115.62,393299993.0
2006-01-26 10:16:00,115.623,115.623,115.587,115.589,202100004.0
2006-01-26 10:17:00,115.597,115.602,115.594,115.597,179599999.0
2006-01-26 10:18:00,115.609,115.63,115.607,115.627,451000009.0
2006-01-26 10:19:00,115.624,115.631,115.614,115.614,278499996.0
2006-01-26 10:20:00,115.624,115.648,115.619,115.648,260300000.0
2006-01-26 10:21:00,115.65,115.656,115.638,115.65,208800005.0
2006-01-26 10:22:00,115.637,115.642,115.628,115.628,441999996.0
2006-01-26 10:23:00,115.627,115.631,115.618,115.621,188799997.0
2006-01-26 10:24:00,115.62,115.626,115.62,115.626,238399997.0
2006-01-26 10:25:00,115.632,115.653,115.632,115.653,238300001.0
2006-01-26 10:26:00,115.658,115.667,115.658,115.665,263299997.0
2006-01-26 10:27:00,115.661,115.671,115.653,115.66,170700002.0
2006-01-26 10:28:00,115.672,115.682,115.666,115.674,204500002.0
2006-01-26 10:29:00,115.667,115.677,115.667,115.67,205399999.0
2006-01-26 10:30:00,115.671,115.671,115.651,115.651,251199998.0
2006-01-26 10:31:00,115.65,115.65,115.624,115.627,137100002.0
2006-01-26 10:32:00,115.625,115.633,115.622,115.627,157700003.0
2006-01-26 10:33:00,115.618,115.632,115.618,115.632,152200003.0
2006-01-26 10:34:00,115.627,115.648,115.627,115.641,228800001.0
2006-01-26 10:35:00,115.633,115.633,115.615,115.625,102999999.0
2006-01-26 10:36:00,115.624,115.63,115.624,115.625,20700000.0
2006-01-26 10:37:00,115.632,115.632,115.622,115.622,157899999.0
2006-01-26 10:38:00,115.632,115.674,115.632,115.672,191800001.0
2006-01-26 10:39:00,115.665,115.665,115.64,115.653,229500001.0
2006-01-26 10:40:00,115.652,115.669,115.652,115.66,252299997.0
2006-01-26 10:41:00,115.661,115.665,115.654,115.665,111300000.0
2006-01-26 10:42:00,115.671,115.677,115.664,115.677,194400002.0
2006-01-26 10:43:00,115.675,115.681,115.672,115.672,280899995.0
2006-01-26 10:44:00,115.667,115.667,115.655,115.655,308199993.0
2006-01-26 10:45:00,115.663,115.665,115.642,115.642,325100001.0
2006-01-26 10:46:00,115.64,115.64,115.628,115.628,89300000.0
2006-01-26 10:47:00,115.637,115.642,115.632,115.632,311500000.0
2006-01-26 10:48:00,115.635,115.642,115.634,115.635,257700000.0
2006-01-26 10:49:00,115.628,115.641,115.625,115.641,238199995.0
2006-01-26 10:50:00,115.643,115.647,115.633,115.647,319199993.0
2006-01-26 10:51:00,115.652,115.656,115.652,115.656,337999998.0
2006-01-26 10:52:00,115.659,115.67,115.658,115.665,159699997.0
2006-01-26 10:53:00,115.662,115.671,115.662,115.671,230099997.0
2006-01-26 10:54:00,115.667,115.703,115.662,115.703,119099999.0
2006-01-26 10:55:00,115.709,115.722,115.709,115.715,356000007.0
2006-01-26 10:56:00,115.722,115.738,115.722,115.726,226000000.0
2006-01-26 10:57:00,115.724,115.751,115.724,115.748,231800001.0
2006-01-26 10:58:00,115.74,115.754,115.739,115.749,157100000.0
2006-01-26 10:59:00,115.751,115.751,115.735,115.736,200500002.0
2006-01-26 11:00:00,115.733,115.733,115.69,115.69,230499999.0
2006-01-26 11:01:00,115.693,115.72,115.693,115.72,147200000.0
2006-01-26 11:02:00,115.726,115.727,115.72,115.72,282800001.0
2006-01-26 11:03:00,115.733,115.771,115.733,115.768,183899998.0
2006-01-26 11:04:00,115.763,115.795,115.757,115.79,161199998.0
2006-01-26 11:05:00,115.782,115.82,115.782,115.797,353099999.0
2006-01-26 11:06:00,115.8,115.8,115.782,115.793,273200004.0
2006-01-26 11:07:00,115.788,115.805,115.788,115.805,77899999.0
2006-01-26 11:08:00,115.808,115.808,115.79,115.803,229199998.0
2006-01-26 11:09:00,115.815,115.828,115.811,115.813,273800001.0
2006-01-26 11:10:00,115.803,115.803,115.77,115.783,242999998.0
2006-01-26 11:11:00,115.775,115.775,115.745,115.75,84599999.0
2006-01-26 11:12:00,115.749,115.752,115.733,115.738,270099997.0
2006-01-26 11:13:00,115.732,115.746,115.732,115.746,143199997.0
2006-01-26 11:14:00,115.763,115.781,115.753,115.781,248000001.0
2006-01-26 11:15:00,115.785,115.796,115.783,115.788,343799999.0
2006-01-26 11:16:00,115.776,115.782,115.776,115.782,206599999.0
2006-01-26 11:17:00,115.781,115.781,115.765,115.768,337300000.0
2006-01-26 11:18:00,115.775,115.795,115.775,115.795,328000000.0
2006-01-26 11:19:00,115.787,115.795,115.786,115.79,192700002.0
2006-01-26 11:20:00,115.796,115.797,115.784,115.79,254199997.0
2006-01-26 11:21:00,115.792,115.798,115.787,115.793,308300001.0
2006-01-26 11:22:00,115.791,115.8,115.79,115.792,255899999.0
2006-01-26 11:23:00,115.802,115.818,115.802,115.812,188300005.0
2006-01-26 11:24:00,115.804,115.822,115.804,115.816,130199998.0
2006-01-26 11:25:00,115.819,115.828,115.804,115.808,256199999.0
2006-01-26 11:26:00,115.808,115.818,115.8,115.8,294999997.0
2006-01-26 11:27:00,115.802,115.803,115.793,115.803,132900000.0
2006-01-26 11:28:00,115.81,115.821,115.807,115.807,155199999.0
2006-01-26 11:29:00,115.813,115.815,115.806,115.806,236499997.0
2006-01-26 11:30:00,115.806,115.808,115.786,115.786,293400004.0
2006-01-26 11:31:00,115.78,115.786,115.775,115.778,262300003.0
2006-01-26 11:32:00,115.78,115.789,115.772,115.78,355600006.0
2006-01-26 11:33:00,115.791,115.802,115.789,115.802,99300001.0
2006-01-26 11:34:00,115.8,115.805,115.787,115.798,255900007.0
2006-01-26 11:35:00,115.799,115.819,115.799,115.819,135200000.0
2006-01-26 11:36:00,115.826,115.83,115.819,115.819,265300004.0
2006-01-26 11:37:00,115.818,115.818,115.808,115.808,185800001.0
2006-01-26 11:38:00,115.801,115.805,115.788,115.791,340699995.0
2006-01-26 11:39:00,115.793,115.812,115.791,115.812,70400000.0
2006-01-26 11:40:00,115.8,115.8,115.77,115.772,261099998.0
2006-01-26 11:41:00,115.763,115.773,115.761,115.773,255799996.0
2006-01-26 11:42:00,115.782,115.797,115.782,115.795,163800001.0
2006-01-26 11:43:00,115.802,115.814,115.8,115.8,112000001.0
2006-01-26 11:44:00,115.803,115.803,115.786,115.786,161999999.0
2006-01-26 11:45:00,115.795,115.795,115.782,115.79,332100002.0
2006-01-26 11:46:00,115.781,115.798,115.776,115.795,510000001.0
2006-01-26 11:47:00,115.798,115.81,115.798,115.805,210099995.0
2006-01-26 11:48:00,115.808,115.813,115.8,115.809,131400000.0
2006-01-26 11:49:00,115.812,115.812,115.793,115.793,160099995.0
2006-01-26 11:50:00,115.79,115.802,115.788,115.802,211800000.0
2006-01-26 11:51:00,115.795,115.812,115.795,115.8,529399999.0
2006-01-26 11:52:00,115.806,115.812,115.805,115.807,280099997.0
2006-01-26 11:53:00,115.799,115.805,115.796,115.796,369100003.0
2006-01-26 11:54:00,115.797,115.803,115.792,115.797,349300003.0
2006-01-26 11:55:00,115.79,115.79,115.775,115.785,307000000.0
2006-01-26 11:56:00,115.781,115.795,115.772,115.795,388200003.0
2006-01-26 11:57:00,115.802,115.81,115.795,115.8,219500000.0
2006-01-26 11:58:00,115.807,115.81,115.796,115.801,418199998.0
2006-01-26 11:59:00,115.798,115.817,115.793,115.81,358900001.0
2006-01-26 12:00:00,115.813,115.819,115.807,115.808,263899994.0
2006-01-26 12:01:00,115.812,115.812,115.789,115.789,227200003.0
2006-01-26 12:02:00,115.79,115.794,115.783,115.783,223700000.0
2006-01-26 12:03:00,115.775,115.775,115.753,115.753,336899993.0
2006-01-26 12:04:00,115.748,115.752,115.731,115.731,248999991.0
2006-01-26 12:05:00,115.732,115.742,115.731,115.742,129299999.0
2006-01-26 12:06:00,115.742,115.752,115.74,115.742,271999996.0
2006-01-26 12:07:00,115.747,115.75,115.735,115.738,241000002.0
2006-01-26 12:08:00,115.737,115.741,115.73,115.73,347899995.0
2006-01-26 12:09:00,115.733,115.755,115.733,115.749,255899996.0
2006-01-26 12:10:00,115.75,115.75,115.742,115.742,61800001.0
2006-01-26 12:11:00,115.746,115.754,115.734,115.734,362600008.0
2006-01-26 12:12:00,115.742,115.749,115.736,115.745,323700001.0
2006-01-26 12:13:00,115.747,115.763,115.745,115.763,222599997.0
2006-01-26 12:14:00,115.76,115.763,115.75,115.75,333099995.0
2006-01-26 12:15:00,115.757,115.771,115.757,115.767,228300006.0
2006-01-26 12:16:00,115.766,115.776,115.764,115.769,248900007.0
2006-01-26 12:17:00,115.772,115.782,115.772,115.775,303699999.0
2006-01-26 12:18:00,115.763,115.763,115.762,115.762,83299999.0
2006-01-26 12:19:00,115.752,115.762,115.751,115.756,481599995.0
2006-01-26 12:20:00,115.75,115.757,115.739,115.757,199300002.0
2006-01-26 12:21:00,115.763,115.763,115.753,115.763,227900002.0
2006-01-26 12:22:00,115.76,115.763,115.754,115.763,177600000.0
2006-01-26 12:23:00,115.762,115.771,115.759,115.759,350600004.0
2006-01-26 12:24:00,115.767,115.791,115.767,115.791,179900002.0
2006-01-26 12:25:00,115.788,115.803,115.788,115.803,83000000.0
2006-01-26 12:26:00,115.803,115.803,115.787,115.787,201700002.0
2006-01-26 12:27:00,115.783,115.786,115.773,115.78,184700004.0
2006-01-26 12:28:00,115.78,115.799,115.78,115.799,83800002.0
2006-01-26 12:29:00,115.803,115.803,115.796,115.798,217200002.0
2006-01-26 12:30:00,115.798,115.798,115.789,115.791,269699999.0
2006-01-26 12:31:00,115.792,115.801,115.792,115.801,65500000.0
2006-01-26 12:32:00,115.803,115.81,115.797,115.804,128999998.0
2006-01-26 12:33:00,115.808,115.811,115.797,115.802,68899998.0
2006-01-26 12:34:00,115.803,115.811,115.795,115.795,230499999.0
2006-01-26 12:35:00,115.797,115.81,115.797,115.806,103700002.0
2006-01-26 12:36:00,115.806,115.812,115.804,115.804,247799996.0
2006-01-26 12:37:00,115.805,115.819,115.805,115.811,194899998.0
2006-01-26 12:38:00,115.81,115.815,115.808,115.81,184300003.0
2006-01-26 12:39:00,115.812,115.827,115.81,115.827,301699994.0
2006-01-26 12:40:00,115.842,115.851,115.836,115.843,338800006.0
2006-01-26 12:41:00,115.851,115.86,115.848,115.851,209500005.0
2006-01-26 12:42:00,115.86,115.861,115.848,115.857,192800004.0
2006-01-26 12:43:00,115.858,115.858,115.853,115.853,180299999.0
2006-01-26 12:44:00,115.851,115.851,115.833,115.833,218200001.0
2006-01-26 12:45:00,115.847,115.851,115.845,115.847,327199998.0
2006-01-26 12:46:00,115.849,115.869,115.849,115.858,321400001.0
2006-01-26 12:47:00,115.869,115.909,115.865,115.9,387000002.0
2006-01-26 12:48:00,115.89,115.902,115.884,115.887,354599999.0
2006-01-26 12:49:00,115.885,115.89,115.882,115.882,306400001.0
2006-01-26 12:50:00,115.883,115.911,115.883,115.902,253000002.0
2006-01-26 12:51:00,115.898,115.898,115.869,115.872,157299997.0
2006-01-26 12:52:00,115.872,115.881,115.872,115.877,161299999.0
2006-01-26 12:53:00,115.864,115.874,115.855,115.874,494400002.0
2006-01-26 12:54:00,115.873,115.887,115.873,115.883,123499999.0
2006-01-26 12:55:00,115.88,115.88,115.864,115.87,136600004.0
2006-01-26 12:56:00,115.88,115.899,115.88,115.899,88600000.0
2006-01-26 12:57:00,115.896,115.896,115.877,115.882,225800003.0
2006-01-26 12:58:00,115.884,115.894,115.878,115.882,278499994.0
2006-01-26 12:59:00,115.881,115.881,115.866,115.868,481999997.0
2006-01-26 13:00:00,115.868,115.871,115.864,115.866,67900001.0
2006-01-26 13:01:00,115.858,115.869,115.858,115.867,189600002.0
2006-01-26 13:02:00,115.872,115.906,115.866,115.906,271700003.0
2006-01-26 13:03:00,115.911,115.912,115.901,115.912,170600001.0
2006-01-26 13:04:00,115.907,115.912,115.893,115.893,189000001.0
2006-01-26 13:05:00,115.896,115.913,115.896,115.907,325600004.0
2006-01-26 13:06:00,115.913,115.918,115.905,115.917,172100003.0
2006-01-26 13:07:00,115.917,115.928,115.915,115.928,191900004.0
2006-01-26 13:08:00,115.927,115.93,115.921,115.925,330500005.0
2006-01-26 13:09:00,115.93,115.934,115.924,115.924,207000003.0
2006-01-26 13:10:00,115.925,115.925,115.909,115.915,207899997.0
2006-01-26 13:11:00,115.908,115.912,115.899,115.912,225599996.0
2006-01-26 13:12:00,115.91,115.92,115.91,115.912,236400005.0
2006-01-26 13:13:00,115.914,115.914,115.9,115.9,85000003.0
2006-01-26 13:14:00,115.899,115.906,115.894,115.905,243800001.0
2006-01-26 13:15:00,115.91,115.914,115.899,115.899,320199998.0
2006-01-26 13:16:00,115.887,115.901,115.887,115.895,359500000.0
2006-01-26 13:17:00,115.888,115.893,115.887,115.888,186399999.0
2006-01-26 13:18:00,115.896,115.899,115.883,115.887,198799995.0
2006-01-26 13:19:00,115.893,115.899,115.89,115.89,119400002.0
2006-01-26 13:20:00,115.891,115.91,115.891,115.909,257099998.0
2006-01-26 13:21:00,115.915,115.915,115.902,115.907,177700000.0
2006-01-26 13:22:00,115.901,115.902,115.89,115.895,292100002.0
2006-01-26 13:23:00,115.892,115.909,115.892,115.906,348100005.0
2006-01-26 13:24:00,115.909,115.909,115.905,115.905,190899996.0
2006-01-26 13:25:00,115.908,115.908,115.899,115.905,80999997.0
2006-01-26 13:26:00,115.898,115.905,115.898,115.902,184000000.0
2006-01-26 13:27:00,115.896,115.901,115.893,115.896,142400001.0
2006-01-26 13:28:00,115.9,115.913,115.9,115.913,170500001.0
2006-01-26 13:29:00,115.913,115.914,115.904,115.911,127900002.0
2006-01-26 13:30:00,115.912,115.922,115.912,115.922,364700007.0
2006-01-26 13:31:00,115.923,115.923,115.909,115.91,188300000.0
2006-01-26 13:32:00,115.918,115.922,115.909,115.909,361100005.0
2006-01-26 13:33:00,115.913,115.926,115.906,115.915,268300001.0
2006-01-26 13:34:00,115.913,115.94,115.913,115.94,174099997.0
2006-01-26 13:35:00,115.939,115.946,115.93,115.946,275499996.0
2006-01-26 13:36:00,115.951,115.961,115.935,115.945,207300000.0
2006-01-26 13:37:00,115.941,115.941,115.922,115.925,232200004.0
2006-01-26 13:38:00,115.922,115.929,115.909,115.909,221499995.0
2006-01-26 13:39:00,115.918,115.919,115.915,115.919,98400002.0
2006-01-26 13:40:00,115.912,115.912,115.876,115.893,199500001.0
2006-01-26 13:41:00,115.893,115.909,115.893,115.906,201500003.0
2006-01-26 13:42:00,115.917,115.932,115.917,115.932,159500004.0
2006-01-26 13:43:00,115.933,115.94,115.924,115.94,142500004.0
2006-01-26 13:44:00,115.943,115.943,115.921,115.923,371599999.0
2006-01-26 13:45:00,115.923,115.925,115.912,115.912,278199998.0
2006-01-26 13:46:00,115.905,115.917,115.901,115.901,196600001.0
2006-01-26 13:47:00,115.906,115.913,115.898,115.913,162900003.0
2006-01-26 13:48:00,115.91,115.91,115.895,115.903,185400002.0
2006-01-26 13:49:00,115.908,115.91,115.892,115.9,242000001.0
2006-01-26 13:50:00,115.904,115.904,115.893,115.897,334300007.0
2006-01-26 13:51:00,115.903,115.918,115.9,115.9,164299998.0
2006-01-26 13:52:00,115.885,115.89,115.878,115.879,169199997.0
2006-01-26 13:53:00,115.867,115.867,115.852,115.852,219499998.0
2006-01-26 13:54:00,115.858,115.869,115.856,115.866,152499999.0
2006-01-26 13:55:00,115.871,115.871,115.837,115.839,318800001.0
2006-01-26 13:56:00,115.829,115.829,115.796,115.799,303999993.0
2006-01-26 13:57:00,115.802,115.818,115.802,115.81,159000005.0
2006-01-26 13:58:00,115.807,115.807,115.79,115.79,279799996.0
2006-01-26 13:59:00,115.781,115.794,115.765,115.79,257800003.0
2006-01-26 14:00:00,115.805,115.815,115.799,115.805,305100002.0
2006-01-26 14:01:00,115.791,115.798,115.774,115.774,248200000.0
2006-01-26 14:02:00,115.775,115.779,115.753,115.753,257000002.0
2006-01-26 14:03:00,115.752,115.759,115.747,115.747,138400002.0
2006-01-26 14:04:00,115.756,115.776,115.756,115.776,193800003.0
2006-01-26 14:05:00,115.778,115.779,115.755,115.755,178099999.0
2006-01-26 14:06:00,115.752,115.771,115.75,115.771,338099993.0
2006-01-26 14:07:00,115.772,115.788,115.77,115.781,285199994.0
2006-01-26 14:08:00,115.775,115.789,115.769,115.778,198900003.0
2006-01-26 14:09:00,115.764,115.77,115.76,115.76,96800000.0
2006-01-26 14:10:00,115.758,115.758,115.738,115.738,235300000.0
2006-01-26 14:11:00,115.75,115.753,115.745,115.748,265999996.0
2006-01-26 14:12:00,115.744,115.753,115.744,115.753,70800000.0
2006-01-26 14:13:00,115.755,115.763,115.752,115.758,171299995.0
2006-01-26 14:14:00,115.765,115.768,115.7,115.7,222000003.0
2006-01-26 14:15:00,115.702,115.747,115.702,115.74,217999998.0
2006-01-26 14:16:00,115.736,115.771,115.736,115.771,264299998.0
2006-01-26 14:17:00,115.772,115.78,115.772,115.78,275900000.0
2006-01-26 14:18:00,115.777,115.785,115.777,115.779,200000002.0
2006-01-26 14:19:00,115.789,115.807,115.789,115.807,274899999.0
2006-01-26 14:20:00,115.798,115.801,115.794,115.797,58900000.0
2006-01-26 14:21:00,115.797,115.803,115.794,115.798,300100003.0
2006-01-26 14:22:00,115.797,115.797,115.787,115.787,186099999.0
2006-01-26 14:23:00,115.794,115.794,115.786,115.793,396400000.0
2006-01-26 14:24:00,115.796,115.802,115.782,115.794,408600004.0
2006-01-26 14:25:00,115.798,115.802,115.79,115.79,212800006.0
2006-01-26 14:26:00,115.788,115.797,115.787,115.787,243100001.0
2006-01-26 14:27:00,115.792,115.809,115.792,115.802,46900000.0
2006-01-26 14:28:00,115.804,115.821,115.804,115.815,192299997.0
2006-01-26 14:29:00,115.813,115.813,115.802,115.806,162599999.0
2006-01-26 14:30:00,115.795,115.795,115.762,115.769,315700002.0
2006-01-26 14:31:00,115.762,115.78,115.754,115.78,217500000.0
2006-01-26 14:32:00,115.785,115.805,115.785,115.805,203499997.0
2006-01-26 14:33:00,115.809,115.824,115.809,115.809,92400002.0
2006-01-26 14:34:00,115.817,115.846,115.817,115.843,205200001.0
2006-01-26 14:35:00,115.837,115.837,115.823,115.823,234600005.0
2006-01-26 14:36:00,115.816,115.83,115.816,115.827,275599999.0
2006-01-26 14:37:00,115.822,115.823,115.818,115.823,188500005.0
2006-01-26 14:38:00,115.827,115.827,115.82,115.822,336800003.0
2006-01-26 14:39:00,115.817,115.817,115.808,115.808,223700002.0
2006-01-26 14:40:00,115.807,115.821,115.803,115.803,251900002.0
2006-01-26 14:41:00,115.808,115.81,115.806,115.807,166500002.0
2006-01-26 14:42:00,115.798,115.8,115.789,115.796,135400001.0
2006-01-26 14:43:00,115.798,115.804,115.793,115.793,250699999.0
2006-01-26 14:44:00,115.79,115.792,115.785,115.786,339700002.0
2006-01-26 14:45:00,115.779,115.79,115.774,115.79,281899997.0
2006-01-26 14:46:00,115.79,115.801,115.79,115.801,162799999.0
2006-01-26 14:47:00,115.8,115.811,115.8,115.801,198100000.0
2006-01-26 14:48:00,115.807,115.808,115.803,115.807,204500002.0
2006-01-26 14:49:00,115.798,115.798,115.785,115.793,59500001.0
2006-01-26 14:50:00,115.785,115.791,115.783,115.784,156000002.0
2006-01-26 14:51:00,115.793,115.802,115.793,115.798,235999994.0
2006-01-26 14:52:00,115.808,115.813,115.794,115.796,173099998.0
2006-01-26 14:53:00,115.793,115.798,115.793,115.798,277700002.0
2006-01-26 14:54:00,115.804,115.817,115.799,115.803,321600001.0
2006-01-26 14:55:00,115.807,115.814,115.799,115.806,187800002.0
2006-01-26 14:56:00,115.812,115.826,115.81,115.826,164799999.0
2006-01-26 14:57:00,115.837,115.84,115.824,115.833,229399997.0
2006-01-26 14:58:00,115.832,115.832,115.821,115.821,179400001.0
2006-01-26 14:59:00,115.821,115.821,115.814,115.814,24200000.0
2006-01-26 15:00:00,115.81,115.815,115.805,115.807,149400000.0
2006-01-26 15:01:00,115.815,115.815,115.81,115.81,169800005.0
2006-01-26 15:02:00,115.812,115.82,115.81,115.812,222100003.0
2006-01-26 15:03:00,115.812,115.819,115.812,115.813,215799995.0
2006-01-26 15:04:00,115.813,115.813,115.801,115.801,275899995.0
2006-01-26 15:05:00,115.81,115.819,115.81,115.817,344199997.0
2006-01-26 15:06:00,115.807,115.808,115.799,115.799,110199999.0
2006-01-26 15:07:00,115.78,115.797,115.78,115.793,100599997.0
2006-01-26 15:08:00,115.787,115.802,115.782,115.802,287000004.0
2006-01-26 15:09:00,115.804,115.807,115.795,115.801,268400001.0
2006-01-26 15:10:00,115.805,115.813,115.803,115.813,155000001.0
2006-01-26 15:11:00,115.813,115.819,115.803,115.808,301799996.0
2006-01-26 15:12:00,115.813,115.813,115.802,115.802,130299999.0
2006-01-26 15:13:00,115.79,115.79,115.77,115.77,137200000.0
2006-01-26 15:14:00,115.766,115.771,115.756,115.759,175400005.0
2006-01-26 15:15:00,115.75,115.765,115.75,115.765,254200002.0
2006-01-26 15:16:00,115.765,115.803,115.765,115.798,244200001.0
2006-01-26 15:17:00,115.788,115.798,115.784,115.795,283500002.0
2006-01-26 15:18:00,115.798,115.802,115.794,115.797,291300005.0
2006-01-26 15:19:00,115.794,115.794,115.78,115.788,269200001.0
2006-01-26 15:20:00,115.792,115.792,115.769,115.777,383000005.0
2006-01-26 15:21:00,115.772,115.772,115.754,115.754,310700000.0
2006-01-26 15:22:00,115.76,115.769,115.76,115.76,201199997.0
2006-01-26 15:23:00,115.761,115.771,115.758,115.758,256099998.0
2006-01-26 15:24:00,115.76,115.762,115.751,115.751,266100003.0
2006-01-26 15:25:00,115.75,115.754,115.744,115.747,67600001.0
2006-01-26 15:26:00,115.742,115.743,115.728,115.743,123100000.0
2006-01-26 15:27:00,115.748,115.763,115.748,115.763,267800000.0
2006-01-26 15:28:00,115.763,115.763,115.754,115.762,186800002.0
2006-01-26 15:29:00,115.759,115.766,115.757,115.765,244499997.0
2006-01-26 15:30:00,115.759,115.818,115.754,115.813,214899999.0
2006-01-26 15:31:00,115.812,115.847,115.806,115.843,201500001.0
2006-01-26 15:32:00,115.855,115.893,115.855,115.893,184500000.0
2006-01-26 15:33:00,115.912,115.926,115.91,115.91,259500003.0
2006-01-26 15:34:00,115.907,115.918,115.9,115.906,308200002.0
2006-01-26 15:35:00,115.912,115.936,115.91,115.936,151300004.0
2006-01-26 15:36:00,115.935,115.939,115.919,115.928,144700005.0
2006-01-26 15:37:00,115.93,116.007,115.93,115.98,342799992.0
2006-01-26 15:38:00,115.971,115.971,115.94,115.962,241200000.0
2006-01-26 15:39:00,115.962,115.98,115.927,115.93,249099997.0
2006-01-26 15:40:00,115.943,116.003,115.943,115.998,246000000.0
2006-01-26 15:41:00,115.988,116.036,115.987,116.006,169400002.0
2006-01-26 15:42:00,115.981,115.981,115.865,115.885,436799998.0
2006-01-26 15:43:00,115.9,115.903,115.874,115.891,311299999.0
2006-01-26 15:44:00,115.892,115.894,115.847,115.847,304800000.0
2006-01-26 15:45:00,115.834,115.836,115.803,115.822,151899998.0
2006-01-26 15:46:00,115.819,115.832,115.818,115.825,278299999.0
2006-01-26 15:47:00,115.823,115.851,115.819,115.844,200199998.0
2006-01-26 15:48:00,115.868,115.868,115.832,115.865,250899999.0
2006-01-26 15:49:00,115.87,115.877,115.825,115.825,253699999.0
2006-01-26 15:50:00,115.813,115.817,115.754,115.754,257899997.0
2006-01-26 15:51:00,115.759,115.779,115.759,115.769,193899996.0
2006-01-26 15:52:00,115.772,115.788,115.772,115.786,164199997.0
2006-01-26 15:53:00,115.79,115.797,115.77,115.77,297700008.0
2006-01-26 15:54:00,115.764,115.764,115.748,115.748,40300000.0
2006-01-26 15:55:00,115.76,115.798,115.76,115.784,297299999.0
2006-01-26 15:56:00,115.778,115.794,115.778,115.794,290300004.0
2006-01-26 15:57:00,115.787,115.798,115.787,115.795,239599998.0
2006-01-26 15:58:00,115.795,115.8,115.784,115.784,226999999.0
2006-01-26 15:59:00,115.789,115.799,115.789,115.799,20800000.0
2006-01-26 16:00:00,115.818,115.82,115.811,115.813,229899999.0
2006-01-26 16:01:00,115.81,115.81,115.801,115.801,257700001.0
2006-01-26 16:02:00,115.798,115.806,115.794,115.806,195899997.0
2006-01-26 16:03:00,115.82,115.842,115.82,115.842,259599997.0
2006-01-26 16:04:00,115.836,115.853,115.83,115.83,401100000.0
2006-01-26 16:05:00,115.823,115.835,115.818,115.818,291600004.0
2006-01-26 16:06:00,115.805,115.805,115.775,115.785,303299998.0
2006-01-26 16:07:00,115.778,115.785,115.764,115.774,185000001.0
2006-01-26 16:08:00,115.77,115.77,115.751,115.753,133000002.0
2006-01-26 16:09:00,115.77,115.788,115.77,115.785,252800000.0
2006-01-26 16:10:00,115.79,115.797,115.787,115.787,278799995.0
2006-01-26 16:11:00,115.797,115.8,115.787,115.789,257299999.0
2006-01-26 16:12:00,115.781,115.781,115.769,115.777,205199997.0
2006-01-26 16:13:00,115.79,115.806,115.789,115.806,81399998.0
2006-01-26 16:14:00,115.813,115.813,115.8,115.813,367700005.0
2006-01-26 16:15:00,115.815,115.825,115.815,115.825,212500002.0
2006-01-26 16:16:00,115.826,115.84,115.826,115.835,344599994.0
2006-01-26 16:17:00,115.831,115.842,115.829,115.835,271599995.0
2006-01-26 16:18:00,115.837,115.842,115.828,115.842,290400002.0
2006-01-26 16:19:00,115.843,115.849,115.839,115.839,73500000.0
2006-01-26 16:20:00,115.848,115.856,115.848,115.85,251200001.0
2006-01-26 16:21:00,115.853,115.853,115.839,115.851,210399999.0
2006-01-26 16:22:00,115.855,115.86,115.848,115.848,194199999.0
2006-01-26 16:23:00,115.837,115.837,115.821,115.835,328699994.0
2006-01-26 16:24:00,115.818,115.832,115.818,115.828,132799998.0
2006-01-26 16:25:00,115.828,115.847,115.825,115.845,176199995.0
2006-01-26 16:26:00,115.836,115.841,115.83,115.836,366799999.0
2006-01-26 16:27:00,115.826,115.84,115.822,115.837,214299997.0
2006-01-26 16:28:00,115.849,115.88,115.847,115.88,213199997.0
2006-01-26 16:29:00,115.885,115.885,115.863,115.868,170700002.0
2006-01-26 16:30:00,115.871,115.887,115.869,115.88,296099994.0
2006-01-26 16:31:00,115.879,115.88,115.868,115.868,357499998.0
2006-01-26 16:32:00,115.857,115.891,115.857,115.891,174799995.0
2006-01-26 16:33:00,115.886,115.9,115.882,115.9,215600000.0
2006-01-26 16:34:00,115.907,115.914,115.907,115.91,196600001.0
2006-01-26 16:35:00,115.911,115.911,115.887,115.891,319899998.0
2006-01-26 16:36:00,115.898,115.898,115.865,115.865,266700001.0
2006-01-26 16:37:00,115.858,115.862,115.858,115.86,397299995.0
2006-01-26 16:38:00,115.864,115.864,115.853,115.857,102000002.0
2006-01-26 16:39:00,115.86,115.865,115.852,115.853,182500004.0
2006-01-26 16:40:00,115.85,115.855,115.847,115.85,150999998.0
2006-01-26 16:41:00,115.853,115.853,115.84,115.853,198999996.0
2006-01-26 16:42:00,115.848,115.854,115.839,115.854,239700006.0
2006-01-26 16:43:00,115.85,115.85,115.834,115.839,202600000.0
2006-01-26 16:44:00,115.833,115.837,115.826,115.836,227499995.0
2006-01-26 16:45:00,115.833,115.833,115.821,115.831,312499998.0
2006-01-26 16:46:00,115.825,115.825,115.814,115.823,87500002.0
2006-01-26 16:47:00,115.827,115.832,115.821,115.827,308100007.0
2006-01-26 16:48:00,115.818,115.829,115.812,115.827,116300000.0
2006-01-26 16:49:00,115.821,115.829,115.814,115.814,271200000.0
2006-01-26 16:50:00,115.81,115.815,115.807,115.807,111800000.0
2006-01-26 16:51:00,115.81,115.812,115.799,115.804,281299993.0
2006-01-26 16:52:00,115.805,115.805,115.8,115.8,136400002.0
2006-01-26 16:53:00,115.795,115.802,115.795,115.802,54900002.0
2006-01-26 16:54:00,115.813,115.814,115.802,115.814,156600004.0
2006-01-26 16:55:00,115.808,115.815,115.808,115.815,174200005.0
2006-01-26 16:56:00,115.817,115.818,115.807,115.807,249000002.0
2006-01-26 16:57:00,115.808,115.815,115.803,115.803,480500011.0
2006-01-26 16:58:00,115.82,115.844,115.82,115.843,287999996.0
2006-01-26 16:59:00,115.86,115.86,115.849,115.849,319199999.0
2006-01-26 17:00:00,115.843,115.852,115.832,115.852,175300000.0
2006-01-26 17:01:00,115.856,115.862,115.851,115.851,433999999.0
2006-01-26 17:02:00,115.845,115.845,115.82,115.825,160799998.0
2006-01-26 17:03:00,115.835,115.85,115.835,115.841,302100002.0
2006-01-26 17:04:00,115.85,115.85,115.834,115.838,229300000.0
2006-01-26 17:05:00,115.838,115.849,115.832,115.833,173300003.0
2006-01-26 17:06:00,115.84,115.852,115.84,115.852,366900003.0
2006-01-26 17:07:00,115.852,115.86,115.847,115.86,101200003.0
2006-01-26 17:08:00,115.857,115.857,115.851,115.851,199200000.0
2006-01-26 17:09:00,115.846,115.852,115.842,115.847,270400001.0
2006-01-26 17:10:00,115.851,115.851,115.818,115.818,236700000.0
2006-01-26 17:11:00,115.809,115.815,115.806,115.815,190099998.0
2006-01-26 17:12:00,115.823,115.83,115.813,115.818,288500002.0
2006-01-26 17:13:00,115.827,115.833,115.819,115.819,404499992.0
2006-01-26 17:14:00,115.813,115.817,115.809,115.817,246299995.0
2006-01-26 17:15:00,115.816,115.821,115.812,115.818,211800004.0
2006-01-26 17:16:00,115.815,115.826,115.815,115.825,224099996.0
2006-01-26 17:17:00,115.827,115.834,115.826,115.834,288699995.0
2006-01-26 17:18:00,115.826,115.826,115.826,115.826,81400000.0
2006-01-26 17:19:00,115.817,115.833,115.812,115.823,179000002.0
2006-01-26 17:20:00,115.835,115.838,115.83,115.83,163900000.0
2006-01-26 17:21:00,115.837,115.859,115.837,115.856,201299993.0
2006-01-26 17:22:00,115.859,115.859,115.844,115.847,213599995.0
2006-01-26 17:23:00,115.835,115.841,115.827,115.827,232400004.0
2006-01-26 17:24:00,115.828,115.847,115.828,115.847,107200001.0
2006-01-26 17:25:00,115.856,115.862,115.855,115.857,192800000.0
2006-01-26 17:26:00,115.858,115.862,115.855,115.858,111499999.0
2006-01-26 17:27:00,115.858,115.872,115.858,115.868,242999996.0
2006-01-26 17:28:00,115.884,115.886,115.867,115.881,239100000.0
2006-01-26 17:29:00,115.876,115.892,115.875,115.892,233200005.0
2006-01-26 17:30:00,115.895,115.919,115.895,115.915,115299998.0
2006-01-26 17:31:00,115.91,115.919,115.905,115.916,172299999.0
2006-01-26 17:32:00,115.921,115.952,115.921,115.952,165000002.0
2006-01-26 17:33:00,115.95,115.962,115.95,115.962,247299999.0
2006-01-26 17:34:00,116.002,116.086,115.989,116.086,349199999.0
2006-01-26 17:35:00,116.088,116.095,116.072,116.072,356799997.0
2006-01-26 17:36:00,116.089,116.124,116.074,116.124,297600001.0
2006-01-26 17:37:00,116.13,116.13,116.116,116.122,166000000.0
2006-01-26 17:38:00,116.137,116.169,116.137,116.166,162399998.0
2006-01-26 17:39:00,116.152,116.167,116.15,116.165,189599999.0
2006-01-26 17:40:00,116.166,116.183,116.155,116.175,378800004.0
2006-01-26 17:41:00,116.174,116.216,116.174,116.216,340100000.0
2006-01-26 17:42:00,116.23,116.23,116.22,116.227,375200001.0
2006-01-26 17:43:00,116.217,116.217,116.19,116.192,222500004.0
2006-01-26 17:44:00,116.207,116.207,116.187,116.194,317700002.0
2006-01-26 17:45:00,116.183,116.183,116.162,116.162,112900003.0
2006-01-26 17:46:00,116.151,116.157,116.15,116.153,243999994.0
2006-01-26 17:47:00,116.137,116.141,116.122,116.122,331700002.0
2006-01-26 17:48:00,116.132,116.142,116.132,116.142,147900001.0
2006-01-26 17:49:00,116.145,116.169,116.145,116.162,269200002.0
2006-01-26 17:50:00,116.163,116.165,116.135,116.135,282200003.0
2006-01-26 17:51:00,116.131,116.143,116.131,116.133,247200000.0
2006-01-26 17:52:00,116.14,116.14,116.127,116.127,240699998.0
2006-01-26 17:53:00,116.132,116.132,116.107,116.107,330700001.0
2006-01-26 17:54:00,116.115,116.131,116.115,116.13,234199998.0
2006-01-26 17:55:00,116.12,116.12,116.106,116.107,183499995.0
2006-01-26 17:56:00,116.099,116.099,116.07,116.07,208499999.0
2006-01-26 17:57:00,116.053,116.053,116.031,116.052,231800002.0
2006-01-26 17:58:00,116.051,116.057,116.051,116.057,22300000.0
2006-01-26 17:59:00,116.063,116.103,116.052,116.103,328800000.0
2006-01-26 18:00:00,116.099,116.101,116.085,116.093,155700001.0
2006-01-26 18:01:00,116.09,116.099,116.076,116.093,1815999986.0
2006-01-26 18:02:00,116.31,116.32,116.29,116.29,1516299986.0
2006-01-26 18:03:00,116.31,116.32,116.29,116.31,1516299986.0
2006-01-26 18:04:00,116.32,116.32,116.31,116.32,1516299986.0
2006-01-26 18:05:00,116.31,116.32,116.29,116.29,1516299986.0
2006-01-26 18:06:00,116.31,116.31,116.31,116.31,1516299986.0
2006-01-26 18:07:00,116.31,116.31,116.29,116.29,1516299986.0
2006-01-26 18:08:00,116.28,116.29,116.28,116.29,1516299986.0
2006-01-26 18:09:00,116.28,116.28,116.26,116.27,1516299986.0
2006-01-26 18:10:00,116.26,116.26,116.26,116.26,1516299986.0
2006-01-26 18:11:00,116.084,116.096,116.084,116.095,1516299986.0
2006-01-26 18:12:00,116.092,116.111,116.092,116.105,1878800002.0
2006-01-26 18:13:00,116.18,116.19,116.14,116.15,2055800002.0
2006-01-26 18:14:00,116.16,116.16,116.15,116.16,2055800002.0
2006-01-26 18:15:00,116.17,116.18,116.16,116.17,2055800002.0
2006-01-26 18:16:00,116.17,116.19,116.17,116.19,2055800002.0
2006-01-26 18:17:00,116.116,116.176,116.116,116.172,2055800002.0
2006-01-26 18:18:00,116.18,116.18,116.154,116.168,2025699983.0
2006-01-26 18:19:00,116.18,116.19,116.18,116.18,2111899992.0
2006-01-26 18:20:00,116.19,116.21,116.18,116.21,2111899992.0
2006-01-26 18:21:00,116.2,116.24,116.2,116.24,2111899992.0
2006-01-26 18:22:00,116.25,116.25,116.24,116.25,2111899992.0
2006-01-26 18:23:00,116.23,116.23,116.21,116.21,2111899992.0
2006-01-26 18:25:00,116.23,116.24,116.23,116.24,2111899992.0
2006-01-26 18:26:00,116.19,116.202,116.185,116.202,2111899992.0
2006-01-26 18:27:00,116.207,116.24,116.203,116.208,1399099996.0
2006-01-26 18:29:00,116.21,116.21,116.21,116.21,1829900014.0
2006-01-26 18:30:00,116.17,116.195,116.145,116.195,1829900014.0
2006-01-26 18:31:00,116.2,116.2,116.2,116.2,1936999999.0
2006-01-26 18:32:00,116.21,116.25,116.21,116.25,1936999999.0
2006-01-26 18:33:00,116.26,116.28,116.25,116.25,1936999999.0
2006-01-26 18:34:00,116.24,116.25,116.24,116.24,1936999999.0
2006-01-26 18:35:00,116.23,116.24,116.23,116.23,1936999999.0
2006-01-26 18:36:00,116.161,116.206,116.161,116.198,1936999999.0
2006-01-26 18:37:00,116.2,116.205,116.188,116.188,1303200000.0
2006-01-26 18:38:00,116.18,116.18,116.167,116.177,1333899986.0
2006-01-26 18:39:00,116.18,116.18,116.167,116.168,420800002.0
2006-01-26 18:40:00,116.164,116.165,116.15,116.15,1647800006.0
2006-01-26 18:41:00,116.15,116.157,116.147,116.156,1668699994.0
2006-01-26 18:42:00,116.157,116.17,116.157,116.166,1681100012.0
2006-01-26 18:43:00,116.168,116.175,116.159,116.165,1127300010.0
2006-01-26 18:44:00,116.174,116.179,116.169,116.176,1107300003.0
2006-01-26 18:45:00,116.179,116.192,116.175,116.186,1788599999.0
2006-01-26 18:46:00,116.186,116.189,116.172,116.172,1812100005.0
2006-01-26 18:47:00,116.166,116.187,116.166,116.183,495700001.0
2006-01-26 18:48:00,116.186,116.2,116.186,116.198,866999998.0
2006-01-26 18:49:00,116.202,116.236,116.202,116.228,1346299999.0
2006-01-26 18:50:00,116.235,116.252,116.232,116.232,1927300001.0
2006-01-26 18:51:00,116.237,116.246,116.229,116.242,1468900008.0
2006-01-26 18:52:00,116.2,116.21,116.2,116.21,1600100001.0
2006-01-26 18:53:00,116.245,116.248,116.231,116.231,1600100001.0
2006-01-26 18:54:00,116.233,116.249,116.233,116.243,1771199996.0
2006-01-26 18:55:00,116.241,116.258,116.241,116.257,1496299997.0
2006-01-26 18:56:00,116.258,116.271,116.256,116.258,363100002.0
2006-01-26 18:57:00,116.253,116.257,116.232,116.257,758499994.0
2006-01-26 18:58:00,116.258,116.265,116.248,116.248,1400699999.0
2006-01-26 18:59:00,116.251,116.267,116.251,116.263,1621199996.0
2006-01-26 19:00:00,116.261,116.261,116.244,116.251,728599998.0
2006-01-26 19:01:00,116.263,116.294,116.254,116.294,650700000.0
2006-01-26 19:02:00,116.299,116.306,116.296,116.296,566600003.0
2006-01-26 19:03:00,116.296,116.308,116.296,116.305,1595799990.0
2006-01-26 19:04:00,116.305,116.315,116.3,116.315,843500003.0
2006-01-26 19:05:00,116.311,116.311,116.286,116.29,521099997.0
2006-01-26 19:06:00,116.29,116.303,116.29,116.303,1126199998.0
2006-01-26 19:07:00,116.299,116.302,116.293,116.298,1988899994.0
2006-01-26 19:08:00,116.294,116.294,116.272,116.288,1613599996.0
2006-01-26 19:09:00,116.282,116.282,116.265,116.278,657199996.0
2006-01-26 19:10:00,116.28,116.28,116.265,116.265,704600009.0
2006-01-26 19:11:00,116.257,116.257,116.204,116.204,775399995.0
2006-01-26 19:12:00,116.2,116.208,116.195,116.195,1211899989.0
2006-01-26 19:13:00,116.186,116.186,116.158,116.161,567300004.0
2006-01-26 19:14:00,116.158,116.168,116.155,116.161,859399999.0
2006-01-26 19:15:00,116.165,116.181,116.161,116.172,1915100003.0
2006-01-26 19:16:00,116.176,116.193,116.17,116.17,849899996.0
2006-01-26 19:17:00,116.166,116.171,116.158,116.168,1130000009.0
2006-01-26 19:18:00,116.168,116.184,116.167,116.173,750199998.0
2006-01-26 19:19:00,116.18,116.19,116.176,116.184,1654100012.0
2006-01-26 19:20:00,116.185,116.207,116.183,116.207,673399995.0
2006-01-26 19:21:00,116.212,116.24,116.207,116.24,1353799990.0
2006-01-26 19:22:00,116.244,116.247,116.236,116.236,607500008.0
2006-01-26 19:24:00,116.223,116.223,116.207,116.207,1224600003.0
2006-01-26 19:25:00,116.208,116.235,116.208,116.23,1327899990.0
2006-01-26 19:26:00,116.33,116.33,116.32,116.32,1392800008.0
2006-01-26 19:27:00,116.242,116.243,116.232,116.238,1392800008.0
2006-01-26 19:28:00,116.227,116.235,116.227,116.232,1463699996.0
2006-01-26 19:29:00,116.234,116.234,116.227,116.227,644000001.0
2006-01-26 19:30:00,116.22,116.229,116.212,116.225,938799998.0
2006-01-26 19:31:00,116.221,116.221,116.199,116.199,1571999986.0
2006-01-26 19:32:00,116.204,116.25,116.204,116.25,1517099988.0
2006-01-26 19:33:00,116.259,116.29,116.259,116.266,914899997.0
2006-01-26 19:34:00,116.258,116.258,116.245,116.247,1175499982.0
2006-01-26 19:35:00,116.243,116.244,116.232,116.237,1084500011.0
2006-01-26 19:36:00,116.223,116.229,116.207,116.207,537899996.0
2006-01-26 19:37:00,116.202,116.22,116.202,116.22,224900003.0
2006-01-26 19:38:00,116.223,116.223,116.215,116.215,1121600000.0
2006-01-26 19:39:00,116.215,116.223,116.212,116.223,1197000005.0
2006-01-26 19:40:00,116.225,116.228,116.22,116.222,918600001.0
2006-01-26 19:41:00,116.22,116.232,116.22,116.232,1298499974.0
2006-01-26 19:42:00,116.233,116.233,116.216,116.223,654599999.0
2006-01-26 19:43:00,116.217,116.217,116.209,116.21,407899995.0
2006-01-26 19:44:00,116.21,116.222,116.21,116.212,864900010.0
2006-01-26 19:45:00,116.215,116.218,116.21,116.215,498599995.0
2006-01-26 19:46:00,116.217,116.22,116.211,116.211,1057499998.0
2006-01-26 19:47:00,116.21,116.216,116.207,116.215,696199990.0
2006-01-26 19:48:00,116.207,116.214,116.202,116.202,1342900007.0
2006-01-26 19:49:00,116.207,116.213,116.204,116.213,595499996.0
2006-01-26 19:50:00,116.215,116.215,116.207,116.215,849799991.0
2006-01-26 19:51:00,116.215,116.215,116.21,116.215,872100000.0
2006-01-26 19:52:00,116.218,116.232,116.218,116.222,758900004.0
2006-01-26 19:53:00,116.23,116.243,116.227,116.243,1016599994.0
2006-01-26 19:54:00,116.247,116.255,116.244,116.252,1608000006.0
2006-01-26 19:55:00,116.246,116.255,116.243,116.255,635399997.0
2006-01-26 19:56:00,116.255,116.255,116.248,116.255,842700009.0
2006-01-26 19:57:00,116.258,116.272,116.258,116.272,475699996.0
2006-01-26 19:58:00,116.273,116.275,116.258,116.258,1493099986.0
2006-01-26 19:59:00,116.264,116.282,116.264,116.274,653100002.0
2006-01-26 20:00:00,116.277,116.282,116.275,116.275,277499999.0
2006-01-26 20:01:00,116.279,116.329,116.279,116.329,478399996.0
2006-01-26 20:02:00,116.329,116.329,116.311,116.323,1047000008.0
2006-01-26 20:03:00,116.329,116.354,116.329,116.345,713200002.0
2006-01-26 20:04:00,116.344,116.35,116.33,116.335,891099996.0
2006-01-26 20:05:00,116.336,116.353,116.336,116.353,1162099988.0
2006-01-26 20:06:00,116.349,116.359,116.345,116.355,1970499994.0
2006-01-26 20:07:00,116.352,116.39,116.352,116.39,858599990.0
2006-01-26 20:08:00,116.393,116.414,116.39,116.39,954500003.0
2006-01-26 20:09:00,116.378,116.378,116.355,116.36,896899997.0
2006-01-26 20:10:00,116.362,116.362,116.326,116.34,1064100002.0
2006-01-26 20:11:00,116.34,116.371,116.34,116.371,1959399996.0
2006-01-26 20:12:00,116.43,116.43,116.42,116.43,724700009.0
2006-01-26 20:13:00,116.361,116.374,116.36,116.37,724700009.0
2006-01-26 20:14:00,116.375,116.375,116.354,116.357,928800006.0
2006-01-26 20:15:00,116.359,116.372,116.356,116.367,1305199997.0
2006-01-26 20:16:00,116.369,116.375,116.366,116.367,1259399993.0
2006-01-26 20:17:00,116.363,116.363,116.344,116.344,665700001.0
2006-01-26 20:18:00,116.347,116.348,116.342,116.342,236300003.0
2006-01-26 20:19:00,116.34,116.347,116.335,116.34,988100002.0
2006-01-26 20:20:00,116.338,116.341,116.327,116.327,939299999.0
2006-01-26 20:21:00,116.322,116.322,116.294,116.294,982299993.0
2006-01-26 20:22:00,116.29,116.3,116.287,116.287,1605300009.0
2006-01-26 20:23:00,116.295,116.307,116.288,116.307,788799999.0
2006-01-26 20:24:00,116.309,116.309,116.297,116.297,830200010.0
2006-01-26 20:25:00,116.308,116.323,116.306,116.323,856999999.0
2006-01-26 20:26:00,116.325,116.334,116.324,116.328,942899991.0
2006-01-26 20:27:00,116.323,116.323,116.313,116.317,1351100009.0
2006-01-26 20:28:00,116.45,116.46,116.42,116.42,2001300006.0
2006-01-26 20:29:00,116.315,116.324,116.312,116.323,2001300006.0
2006-01-26 20:30:00,116.41,116.41,116.36,116.36,1961600013.0
2006-01-26 20:31:00,116.36,116.36,116.35,116.35,1961600013.0
2006-01-26 20:32:00,116.349,116.365,116.348,116.357,1961600013.0
2006-01-26 20:33:00,116.353,116.353,116.336,116.34,873299996.0
2006-01-26 20:34:00,116.342,116.348,116.339,116.348,383999996.0
2006-01-26 20:35:00,116.348,116.352,116.339,116.339,702900007.0
2006-01-26 20:36:00,116.335,116.338,116.328,116.328,657200010.0
2006-01-26 20:37:00,116.327,116.338,116.327,116.338,460800004.0
2006-01-26 20:38:00,116.344,116.363,116.344,116.363,881900007.0
2006-01-26 20:39:00,116.361,116.363,116.343,116.363,1085200005.0
2006-01-26 20:41:00,116.359,116.359,116.325,116.333,1050700002.0
2006-01-26 20:42:00,116.323,116.326,116.304,116.315,1058899979.0
2006-01-26 20:43:00,116.316,116.328,116.316,116.328,1734299997.0
2006-01-26 20:44:00,116.327,116.327,116.304,116.304,1837399988.0
2006-01-26 20:45:00,116.3,116.31,116.294,116.308,1555999985.0
2006-01-26 20:46:00,116.315,116.317,116.305,116.315,1506700007.0
2006-01-26 20:47:00,116.318,116.351,116.318,116.351,2004700007.0
2006-01-26 20:48:00,116.359,116.381,116.359,116.374,1479700004.0
2006-01-26 20:49:00,116.369,116.374,116.362,116.362,1184500005.0
2006-01-26 20:50:00,116.36,116.365,116.36,116.36,1814999998.0
2006-01-26 20:51:00,116.362,116.382,116.362,116.382,772799998.0
2006-01-26 20:52:00,116.385,116.385,116.383,116.385,182500003.0
2006-01-26 20:53:00,116.381,116.381,116.351,116.353,1588299990.0
2006-01-26 20:54:00,116.35,116.352,116.345,116.352,547899999.0
2006-01-26 20:55:00,116.352,116.361,116.344,116.351,1883700013.0
2006-01-26 20:56:00,116.354,116.354,116.343,116.346,718899994.0
2006-01-26 20:57:00,116.35,116.364,116.347,116.348,1585700001.0
2006-01-26 20:58:00,116.31,116.32,116.31,116.31,1930399997.0
2006-01-26 20:59:00,116.32,116.32,116.31,116.31,1930399997.0
2006-01-26 21:00:00,116.345,116.353,116.344,116.351,1930399997.0
2006-01-26 21:01:00,116.353,116.353,116.344,116.349,1136400005.0
2006-01-26 21:02:00,116.355,116.378,116.355,116.37,683699997.0
2006-01-26 21:03:00,116.384,116.399,116.38,116.399,891000002.0
2006-01-26 21:04:00,116.4,116.412,116.397,116.397,535600005.0
2006-01-26 21:05:00,116.391,116.391,116.367,116.384,524999999.0
2006-01-26 21:06:00,116.387,116.406,116.387,116.406,1007400016.0
2006-01-26 21:07:00,116.412,116.412,116.399,116.41,1490899994.0
2006-01-26 21:08:00,116.411,116.424,116.41,116.42,594500002.0
2006-01-26 21:09:00,116.415,116.426,116.415,116.418,430200000.0
2006-01-26 21:10:00,116.412,116.412,116.396,116.404,493500010.0
2006-01-26 21:11:00,116.409,116.413,116.406,116.409,176999997.0
2006-01-26 21:12:00,116.407,116.422,116.407,116.422,409200001.0
2006-01-26 21:13:00,116.414,116.429,116.413,116.413,937599998.0
2006-01-26 21:14:00,116.417,116.425,116.413,116.42,1483699993.0
2006-01-26 21:15:00,116.417,116.42,116.409,116.419,1713700008.0
2006-01-26 21:16:00,116.413,116.427,116.407,116.414,1132400003.0
2006-01-26 21:17:00,116.405,116.416,116.403,116.408,1876500010.0
2006-01-26 21:18:00,116.415,116.415,116.407,116.408,1328699999.0
2006-01-26 21:19:00,116.414,116.433,116.414,116.433,1193800001.0
2006-01-26 21:20:00,116.439,116.506,116.439,116.467,1316100003.0
2006-01-26 21:21:00,116.466,116.481,116.463,116.467,1510899991.0
2006-01-26 21:22:00,116.46,116.46,116.421,116.423,1712599994.0
2006-01-26 21:23:00,116.411,116.43,116.395,116.43,773299993.0
2006-01-26 21:24:00,116.43,116.434,116.42,116.42,1298099995.0
2006-01-26 21:25:00,116.422,116.434,116.42,116.42,1993800003.0
2006-01-26 21:26:00,116.417,116.417,116.404,116.404,1053900005.0
2006-01-26 21:27:00,116.409,116.463,116.409,116.463,972699999.0
2006-01-26 21:28:00,116.453,116.453,116.428,116.428,385599994.0
2006-01-26 21:29:00,116.422,116.422,116.405,116.407,796400003.0
2006-01-26 21:30:00,116.406,116.406,116.368,116.368,834200000.0
2006-01-26 21:31:00,116.362,116.37,116.353,116.353,334400003.0
2006-01-26 21:32:00,116.35,116.353,116.344,116.353,948499995.0
2006-01-26 21:33:00,116.351,116.354,116.348,116.348,648599995.0
2006-01-26 21:34:00,116.34,116.34,116.322,116.322,574400006.0
2006-01-26 21:35:00,116.327,116.33,116.325,116.325,451400000.0
2006-01-26 21:36:00,116.326,116.33,116.32,116.328,469899996.0
2006-01-26 21:37:00,116.327,116.333,116.323,116.325,405199998.0
2006-01-26 21:38:00,116.32,116.32,116.306,116.306,235700003.0
2006-01-26 21:39:00,116.307,116.307,116.296,116.302,524400003.0
2006-01-26 21:40:00,116.297,116.297,116.285,116.29,730200006.0
2006-01-26 21:41:00,116.292,116.296,116.29,116.292,671300006.0
2006-01-26 21:42:00,116.298,116.348,116.298,116.348,1284800013.0
2006-01-26 21:43:00,116.348,116.349,116.332,116.347,582600008.0
2006-01-26 21:44:00,116.353,116.353,116.322,116.328,1420200011.0
2006-01-26 21:45:00,116.327,116.333,116.325,116.333,467299996.0
2006-01-26 21:46:00,116.336,116.351,116.336,116.351,872799994.0
2006-01-26 21:47:00,116.35,116.355,116.342,116.348,674899995.0
2006-01-26 21:48:00,116.347,116.35,116.335,116.343,939099986.0
2006-01-26 21:49:00,116.347,116.356,116.343,116.35,574500006.0
2006-01-26 21:50:00,116.344,116.346,116.339,116.344,289299995.0
2006-01-26 21:51:00,116.34,116.34,116.321,116.325,335399998.0
2006-01-26 21:52:00,116.325,116.325,116.322,116.325,216499998.0
2006-01-26 21:53:00,116.324,116.324,116.315,116.317,573100002.0
2006-01-26 21:54:00,116.313,116.322,116.305,116.322,576499999.0
2006-01-26 21:55:00,116.321,116.321,116.313,116.313,314799997.0
2006-01-26 21:56:00,116.317,116.324,116.312,116.315,449700002.0
2006-01-26 21:57:00,116.317,116.318,116.31,116.31,162100001.0
2006-01-26 21:58:00,116.31,116.32,116.31,116.317,195800000.0
2006-01-26 21:59:00,116.317,116.324,116.313,116.32,511999997.0
2006-01-26 22:00:00,116.319,116.324,116.315,116.317,919800006.0
2006-01-26 22:01:00,116.32,116.33,116.316,116.326,1018299997.0
2006-01-26 22:02:00,116.321,116.331,116.317,116.324,853500006.0
2006-01-26 22:03:00,116.325,116.331,116.32,116.32,383500005.0
2006-01-26 22:04:00,116.325,116.334,116.32,116.322,857600011.0
2006-01-26 22:05:00,116.322,116.323,116.315,116.317,159399998.0
2006-01-26 22:06:00,116.312,116.323,116.312,116.323,238499995.0
2006-01-26 22:07:00,116.325,116.332,116.321,116.33,282599995.0
2006-01-26 22:08:00,116.325,116.33,116.32,116.32,321099999.0
2006-01-26 22:09:00,116.328,116.328,116.321,116.323,248899999.0
2006-01-26 22:10:00,116.328,116.332,116.326,116.331,293300006.0
2006-01-26 22:11:00,116.323,116.33,116.314,116.33,707200001.0
2006-01-26 22:12:00,116.33,116.33,116.316,116.32,237199993.0
2006-01-26 22:13:00,116.321,116.327,116.313,116.322,354899992.0
2006-01-26 22:14:00,116.329,116.34,116.321,116.34,271499998.0
2006-01-26 22:15:00,116.351,116.355,116.345,116.355,281400000.0
2006-01-26 22:16:00,116.356,116.36,116.346,116.346,700700002.0
2006-01-26 22:17:00,116.35,116.355,116.347,116.35,282599995.0
2006-01-26 22:18:00,116.347,116.353,116.329,116.332,418999998.0
2006-01-26 22:19:00,116.33,116.337,116.33,116.337,268300000.0
2006-01-26 22:20:00,116.339,116.339,116.334,116.337,100700001.0
2006-01-26 22:21:00,116.34,116.34,116.33,116.34,204600002.0
2006-01-26 22:22:00,116.341,116.344,116.338,116.338,318399996.0
2006-01-26 22:23:00,116.338,116.339,116.335,116.335,159800000.0
2006-01-26 22:24:00,116.337,116.337,116.324,116.328,453800000.0
2006-01-26 22:25:00,116.333,116.333,116.325,116.333,322600001.0
2006-01-26 22:26:00,116.33,116.335,116.318,116.325,383899996.0
2006-01-26 22:27:00,116.329,116.33,116.318,116.33,610499999.0
2006-01-26 22:28:00,116.33,116.334,116.323,116.334,564300017.0
2006-01-26 22:29:00,116.328,116.328,116.318,116.32,299700006.0
2006-01-26 22:30:00,116.33,116.33,116.328,116.328,298400004.0
2006-01-26 22:31:00,116.327,116.328,116.323,116.328,284600001.0
2006-01-26 22:32:00,116.33,116.33,116.325,116.33,333499999.0
2006-01-26 22:33:00,116.339,116.35,116.338,116.341,828699997.0
2006-01-26 22:34:00,116.337,116.369,116.337,116.362,987899998.0
2006-01-26 22:35:00,116.37,116.375,116.37,116.37,162300002.0
2006-01-26 22:36:00,116.372,116.382,116.371,116.378,778600004.0
2006-01-26 22:37:00,116.376,116.376,116.371,116.372,153400000.0
2006-01-26 22:38:00,116.37,116.37,116.353,116.353,230799994.0
2006-01-26 22:39:00,116.355,116.36,116.355,116.36,255899999.0
2006-01-26 22:40:00,116.36,116.365,116.352,116.353,563200006.0
2006-01-26 22:41:00,116.36,116.365,116.36,116.363,173100004.0
2006-01-26 22:42:00,116.362,116.371,116.362,116.363,235499999.0
2006-01-26 22:43:00,116.358,116.365,116.355,116.358,407599998.0
2006-01-26 22:44:00,116.361,116.374,116.361,116.37,184399999.0
2006-01-26 22:45:00,116.378,116.379,116.37,116.37,189100002.0
2006-01-26 22:46:00,116.372,116.379,116.371,116.373,370499998.0
2006-01-26 22:47:00,116.385,116.387,116.375,116.377,272599995.0
2006-01-26 22:48:00,116.385,116.394,116.38,116.38,292300005.0
2006-01-26 22:49:00,116.387,116.387,116.376,116.387,160300003.0
2006-01-26 22:50:00,116.385,116.39,116.38,116.38,567099996.0
2006-01-26 22:51:00,116.39,116.395,116.385,116.385,307800002.0
2006-01-26 22:52:00,116.382,116.396,116.376,116.376,198800001.0
2006-01-26 22:53:00,116.378,116.387,116.373,116.373,286800002.0
2006-01-26 22:54:00,116.377,116.39,116.376,116.382,229900005.0
2006-01-26 22:55:00,116.38,116.385,116.373,116.378,327300001.0
2006-01-26 22:56:00,116.38,116.385,116.375,116.375,313099995.0
2006-01-26 22:57:00,116.372,116.378,116.367,116.367,427499998.0
2006-01-26 22:58:00,116.366,116.382,116.364,116.382,207600001.0
2006-01-26 22:59:00,116.376,116.395,116.374,116.381,235299996.0
2006-01-26 23:00:00,116.386,116.406,116.386,116.399,351100001.0
2006-01-26 23:01:00,116.403,116.403,116.392,116.398,167500002.0
2006-01-26 23:02:00,116.4,116.4,116.374,116.374,270600005.0
2006-01-26 23:03:00,116.38,116.392,116.379,116.379,223400000.0
2006-01-26 23:04:00,116.387,116.394,116.379,116.379,77400002.0
2006-01-26 23:05:00,116.382,116.385,116.377,116.377,112499999.0
2006-01-26 23:06:00,116.383,116.383,116.374,116.383,74000000.0
2006-01-26 23:07:00,116.376,116.386,116.375,116.379,101600001.0
2006-01-26 23:08:00,116.38,116.385,116.378,116.378,263600004.0
2006-01-26 23:09:00,116.387,116.395,116.379,116.38,189699998.0
2006-01-26 23:10:00,116.38,116.385,116.38,116.38,414699998.0
2006-01-26 23:11:00,116.385,116.385,116.38,116.38,210300003.0
2006-01-26 23:12:00,116.377,116.385,116.375,116.385,247599996.0
2006-01-26 23:13:00,116.382,116.392,116.382,116.388,151800002.0
2006-01-26 23:14:00,116.39,116.409,116.39,116.407,168400002.0
2006-01-26 23:15:00,116.405,116.405,116.398,116.398,157700003.0
2006-01-26 23:16:00,116.39,116.399,116.39,116.39,202799997.0
2006-01-26 23:17:00,116.395,116.406,116.385,116.385,135700001.0
2006-01-26 23:18:00,116.389,116.395,116.382,116.385,253400004.0
2006-01-26 23:19:00,116.371,116.371,116.352,116.352,138900001.0
2006-01-26 23:20:00,116.35,116.355,116.35,116.353,284900008.0
2006-01-26 23:21:00,116.357,116.371,116.357,116.37,321500000.0
2006-01-26 23:22:00,116.367,116.368,116.352,116.363,195100001.0
2006-01-26 23:23:00,116.371,116.375,116.367,116.369,133699998.0
2006-01-26 23:24:00,116.364,116.374,116.363,116.374,102200002.0
2006-01-26 23:25:00,116.374,116.374,116.362,116.366,235900004.0
2006-01-26 23:26:00,116.358,116.368,116.358,116.368,143200003.0
2006-01-26 23:27:00,116.365,116.37,116.362,116.367,170499999.0
2006-01-26 23:28:00,116.36,116.365,116.358,116.36,137299999.0
2006-01-26 23:29:00,116.363,116.365,116.36,116.36,161399998.0
2006-01-26 23:30:00,116.363,116.365,116.36,116.365,103400001.0
2006-01-26 23:31:00,116.367,116.374,116.362,116.374,291300004.0
2006-01-26 23:32:00,116.367,116.375,116.367,116.375,233100001.0
2006-01-26 23:33:00,116.378,116.383,116.37,116.383,311500003.0
2006-01-26 23:34:00,116.386,116.391,116.379,116.391,201900004.0
2006-01-26 23:35:00,116.391,116.394,116.387,116.387,286100000.0
2006-01-26 23:36:00,116.39,116.392,116.384,116.391,252899999.0
2006-01-26 23:37:00,116.393,116.393,116.383,116.393,159300004.0
2006-01-26 23:38:00,116.392,116.401,116.392,116.397,210500003.0
2006-01-26 23:39:00,116.39,116.39,116.387,116.387,63799999.0
2006-01-26 23:40:00,116.369,116.371,116.36,116.363,241499995.0
2006-01-26 23:41:00,116.357,116.359,116.357,116.359,54100002.0
2006-01-26 23:42:00,116.354,116.376,116.354,116.376,75800001.0
2006-01-26 23:43:00,116.373,116.386,116.372,116.377,405799995.0
2006-01-26 23:44:00,116.37,116.38,116.37,116.37,144899997.0
2006-01-26 23:45:00,116.38,116.395,116.38,116.388,243500000.0
2006-01-26 23:46:00,116.393,116.393,116.382,116.382,282300002.0
2006-01-26 23:47:00,116.38,116.395,116.38,116.395,75300000.0
2006-01-26 23:48:00,116.397,116.409,116.388,116.389,346000005.0
2006-01-26 23:49:00,116.387,116.393,116.384,116.39,291300002.0
2006-01-26 23:50:00,116.392,116.405,116.392,116.398,196499998.0
2006-01-26 23:51:00,116.394,116.405,116.394,116.398,126200000.0
2006-01-26 23:52:00,116.412,116.412,116.403,116.404,230599998.0
2006-01-26 23:53:00,116.41,116.414,116.402,116.412,274000005.0
2006-01-26 23:54:00,116.417,116.419,116.408,116.408,362400005.0
2006-01-26 23:55:00,116.415,116.425,116.406,116.42,341900000.0
2006-01-26 23:56:00,116.428,116.428,116.418,116.42,275699995.0
2006-01-26 23:57:00,116.419,116.432,116.419,116.429,240900006.0
2006-01-26 23:58:00,116.437,116.44,116.433,116.433,290100004.0
2006-01-26 23:59:00,116.44,116.44,116.43,116.43,163900000.0
2006-01-27 00:00:00,116.441,116.446,116.426,116.441,257000000.0
2006-01-27 00:01:00,116.45,116.454,116.422,116.43,193100002.0
2006-01-27 00:02:00,116.43,116.45,116.419,116.435,270400001.0
2006-01-27 00:03:00,116.442,116.449,116.421,116.438,396999995.0
2006-01-27 00:04:00,116.437,116.464,116.436,116.443,155799998.0
2006-01-27 00:05:00,116.462,116.47,116.447,116.47,325599993.0
2006-01-27 00:06:00,116.472,116.481,116.454,116.465,233899995.0
2006-01-27 00:07:00,116.45,116.476,116.446,116.458,196300004.0
2006-01-27 00:08:00,116.451,116.465,116.438,116.458,114700002.0
2006-01-27 00:09:00,116.443,116.469,116.438,116.467,254600003.0
2006-01-27 00:10:00,116.475,116.487,116.46,116.479,207200000.0
2006-01-27 00:11:00,116.497,116.507,116.489,116.493,156000001.0
2006-01-27 00:12:00,116.478,116.497,116.472,116.482,101799997.0
2006-01-27 00:13:00,116.472,116.488,116.464,116.473,462400002.0
2006-01-27 00:14:00,116.471,116.48,116.46,116.48,214900001.0
2006-01-27 00:15:00,116.494,116.51,116.469,116.496,171499997.0
2006-01-27 00:16:00,116.519,116.531,116.5,116.524,307500003.0
2006-01-27 00:17:00,116.513,116.532,116.513,116.514,127800001.0
2006-01-27 00:18:00,116.53,116.533,116.508,116.517,326799996.0
2006-01-27 00:19:00,116.516,116.523,116.505,116.505,171499998.0
2006-01-27 00:20:00,116.527,116.527,116.504,116.512,270500002.0
2006-01-27 00:21:00,116.508,116.523,116.506,116.523,115900000.0
2006-01-27 00:22:00,116.513,116.53,116.51,116.517,219900003.0
2006-01-27 00:23:00,116.516,116.551,116.516,116.542,339800002.0
2006-01-27 00:24:00,116.549,116.571,116.537,116.565,215200002.0
2006-01-27 00:25:00,116.56,116.571,116.546,116.546,304600006.0
2006-01-27 00:26:00,116.558,116.559,116.515,116.522,157699998.0
2006-01-27 00:27:00,116.526,116.536,116.509,116.536,258200001.0
2006-01-27 00:28:00,116.518,116.542,116.512,116.538,222599997.0
2006-01-27 00:29:00,116.468,116.53,116.468,116.53,155500002.0
2006-01-27 00:30:00,116.529,116.529,116.514,116.521,320100000.0
2006-01-27 00:31:00,116.522,116.522,116.506,116.52,223300001.0
2006-01-27 00:32:00,116.524,116.524,116.514,116.514,127999998.0
2006-01-27 00:33:00,116.532,116.537,116.522,116.525,292600001.0
2006-01-27 00:34:00,116.522,116.522,116.503,116.516,201000004.0
2006-01-27 00:35:00,116.518,116.518,116.508,116.512,459099997.0
2006-01-27 00:36:00,116.507,116.526,116.506,116.518,262200000.0
2006-01-27 00:37:00,116.521,116.521,116.503,116.513,349700002.0
2006-01-27 00:38:00,116.515,116.522,116.512,116.522,125200000.0
2006-01-27 00:39:00,116.528,116.537,116.522,116.537,199300001.0
2006-01-27 00:40:00,116.539,116.539,116.524,116.529,85699999.0
2006-01-27 00:41:00,116.533,116.533,116.518,116.518,153600003.0
2006-01-27 00:42:00,116.517,116.521,116.51,116.517,305000004.0
2006-01-27 00:43:00,116.52,116.52,116.51,116.515,349700004.0
2006-01-27 00:44:00,116.512,116.52,116.51,116.513,139299997.0
2006-01-27 00:45:00,116.52,116.52,116.513,116.515,194000000.0
2006-01-27 00:46:00,116.52,116.52,116.51,116.515,241099994.0
2006-01-27 00:47:00,116.522,116.528,116.522,116.528,86200003.0
2006-01-27 00:48:00,116.525,116.532,116.522,116.522,280600003.0
2006-01-27 00:49:00,116.515,116.525,116.515,116.525,280300001.0
2006-01-27 00:50:00,116.529,116.529,116.521,116.521,46499999.0
2006-01-27 00:51:00,116.528,116.535,116.525,116.525,177500000.0
2006-01-27 00:52:00,116.527,116.536,116.522,116.527,270300001.0
2006-01-27 00:53:00,116.53,116.535,116.528,116.535,181600001.0
2006-01-27 00:54:00,116.539,116.539,116.531,116.531,278999999.0
2006-01-27 00:55:00,116.528,116.53,116.524,116.53,121399999.0
2006-01-27 00:56:00,116.525,116.53,116.523,116.523,303600000.0
2006-01-27 00:57:00,116.518,116.52,116.511,116.511,375599997.0
2006-01-27 00:58:00,116.497,116.497,116.454,116.454,164600004.0
2006-01-27 00:59:00,116.467,116.481,116.467,116.477,287999998.0
2006-01-27 01:00:00,116.487,116.494,116.455,116.467,291400004.0
2006-01-27 01:01:00,116.461,116.461,116.422,116.431,309700001.0
2006-01-27 01:02:00,116.429,116.448,116.429,116.43,262200000.0
2006-01-27 01:03:00,116.426,116.434,116.41,116.41,253000007.0
2006-01-27 01:04:00,116.408,116.426,116.398,116.426,152500000.0
2006-01-27 01:05:00,116.423,116.436,116.415,116.436,283399998.0
2006-01-27 01:06:00,116.435,116.435,116.411,116.415,225600003.0
2006-01-27 01:07:00,116.409,116.418,116.408,116.418,157700002.0
2006-01-27 01:08:00,116.405,116.419,116.405,116.419,192300004.0
2006-01-27 01:09:00,116.43,116.439,116.427,116.427,252699999.0
2006-01-27 01:10:00,116.429,116.434,116.42,116.42,222400004.0
2006-01-27 01:11:00,116.418,116.418,116.403,116.403,127800002.0
2006-01-27 01:12:00,116.38,116.38,116.348,116.353,214999997.0
2006-01-27 01:13:00,116.35,116.35,116.339,116.34,287900000.0
2006-01-27 01:14:00,116.348,116.351,116.34,116.34,173400004.0
2006-01-27 01:15:00,116.347,116.356,116.345,116.346,245600001.0
2006-01-27 01:16:00,116.348,116.348,116.338,116.342,297599996.0
2006-01-27 01:17:00,116.34,116.341,116.335,116.339,344100004.0
2006-01-27 01:18:00,116.337,116.356,116.337,116.356,262600002.0
2006-01-27 01:19:00,116.359,116.372,116.357,116.372,191400001.0
2006-01-27 01:20:00,116.371,116.371,116.354,116.354,185200001.0
2006-01-27 01:21:00,116.355,116.359,116.345,116.351,404999994.0
2006-01-27 01:22:00,116.346,116.356,116.343,116.343,381500004.0
2006-01-27 01:23:00,116.344,116.346,116.337,116.346,192200000.0
2006-01-27 01:24:00,116.345,116.349,116.345,116.347,172499997.0
2006-01-27 01:25:00,116.339,116.348,116.335,116.348,300299999.0
2006-01-27 01:26:00,116.348,116.348,116.334,116.334,211900000.0
2006-01-27 01:27:00,116.349,116.371,116.349,116.371,112300002.0
2006-01-27 01:28:00,116.374,116.393,116.374,116.385,179299997.0
2006-01-27 01:29:00,116.377,116.392,116.377,116.392,99700001.0
2006-01-27 01:30:00,116.383,116.391,116.378,116.378,202399997.0
2006-01-27 01:31:00,116.374,116.38,116.359,116.363,171100000.0
2006-01-27 01:32:00,116.355,116.36,116.35,116.357,115600001.0
2006-01-27 01:33:00,116.349,116.362,116.349,116.36,241899997.0
2006-01-27 01:34:00,116.361,116.374,116.358,116.37,272800002.0
2006-01-27 01:35:00,116.371,116.371,116.324,116.324,303500004.0
2006-01-27 01:36:00,116.308,116.308,116.244,116.248,233299999.0
2006-01-27 01:37:00,116.25,116.255,116.25,116.25,354600003.0
2006-01-27 01:38:00,116.255,116.255,116.245,116.255,301100005.0
2006-01-27 01:39:00,116.245,116.258,116.245,116.248,190200003.0
2006-01-27 01:40:00,116.247,116.247,116.218,116.218,125799998.0
2006-01-27 01:41:00,116.222,116.249,116.221,116.249,150200000.0
2006-01-27 01:42:00,116.257,116.274,116.251,116.269,175400001.0
2006-01-27 01:43:00,116.256,116.256,116.228,116.228,200099996.0
2006-01-27 01:44:00,116.221,116.242,116.22,116.242,158599999.0
2006-01-27 01:45:00,116.243,116.243,116.232,116.233,450199996.0
2006-01-27 01:46:00,116.237,116.27,116.237,116.27,130200000.0
2006-01-27 01:47:00,116.268,116.282,116.266,116.275,271199994.0
2006-01-27 01:48:00,116.279,116.279,116.255,116.255,145800001.0
2006-01-27 01:49:00,116.249,116.258,116.246,116.254,206500001.0
2006-01-27 01:50:00,116.258,116.258,116.251,116.251,248200005.0
2006-01-27 01:51:00,116.262,116.276,116.261,116.265,189900002.0
2006-01-27 01:52:00,116.265,116.268,116.257,116.257,221399996.0
2006-01-27 01:53:00,116.268,116.283,116.265,116.283,305900003.0
2006-01-27 01:54:00,116.28,116.293,116.276,116.293,180599998.0
2006-01-27 01:55:00,116.297,116.297,116.285,116.295,217499999.0
2006-01-27 01:56:00,116.296,116.314,116.296,116.31,149999999.0
2006-01-27 01:57:00,116.3,116.303,116.289,116.3,126200003.0
2006-01-27 01:58:00,116.298,116.3,116.292,116.3,133999998.0
2006-01-27 01:59:00,116.299,116.3,116.287,116.292,273199998.0
2006-01-27 02:00:00,116.295,116.3,116.292,116.297,325900002.0
2006-01-27 02:01:00,116.29,116.311,116.286,116.311,99000000.0
2006-01-27 02:02:00,116.306,116.318,116.301,116.306,283200001.0
2006-01-27 02:03:00,116.296,116.296,116.271,116.271,256100007.0
2006-01-27 02:04:00,116.267,116.303,116.264,116.303,155999998.0
2006-01-27 02:05:00,116.307,116.308,116.293,116.299,245000003.0
2006-01-27 02:06:00,116.304,116.317,116.298,116.315,226700005.0
2006-01-27 02:07:00,116.314,116.331,116.314,116.331,123300002.0
2006-01-27 02:08:00,116.333,116.338,116.328,116.335,166599998.0
2006-01-27 02:09:00,116.347,116.352,116.328,116.331,247200002.0
2006-01-27 02:10:00,116.324,116.324,116.294,116.308,381100001.0
2006-01-27 02:11:00,116.31,116.311,116.295,116.295,242100002.0
2006-01-27 02:12:00,116.298,116.298,116.287,116.288,215699994.0
2006-01-27 02:13:00,116.293,116.31,116.293,116.298,335799998.0
2006-01-27 02:14:00,116.296,116.307,116.291,116.3,110699997.0
2006-01-27 02:15:00,116.298,116.298,116.291,116.295,161500000.0
2006-01-27 02:16:00,116.3,116.303,116.291,116.292,247800002.0
2006-01-27 02:17:00,116.285,116.285,116.272,116.283,119700002.0
2006-01-27 02:18:00,116.275,116.275,116.219,116.219,239099998.0
2006-01-27 02:19:00,116.206,116.213,116.206,116.209,295700000.0
2006-01-27 02:20:00,116.21,116.229,116.21,116.221,230699999.0
2006-01-27 02:21:00,116.219,116.228,116.219,116.219,178499999.0
2006-01-27 02:22:00,116.215,116.224,116.215,116.218,209000004.0
2006-01-27 02:23:00,116.206,116.208,116.185,116.185,205200001.0
2006-01-27 02:24:00,116.181,116.181,116.171,116.178,160400003.0
2006-01-27 02:25:00,116.165,116.166,116.148,116.166,107800001.0
2006-01-27 02:26:00,116.187,116.189,116.176,116.18,373800000.0
2006-01-27 02:27:00,116.173,116.173,116.148,116.153,136300002.0
2006-01-27 02:28:00,116.138,116.147,116.134,116.14,306600003.0
2006-01-27 02:29:00,116.143,116.147,116.136,116.138,280200002.0
2006-01-27 02:30:00,116.14,116.161,116.12,116.161,264499999.0
2006-01-27 02:31:00,116.176,116.181,116.135,116.143,246500004.0
2006-01-27 02:32:00,116.14,116.153,116.136,116.142,140899997.0
2006-01-27 02:33:00,116.13,116.141,116.115,116.14,258600003.0
2006-01-27 02:34:00,116.157,116.164,116.148,116.163,325199999.0
2006-01-27 02:35:00,116.161,116.161,116.139,116.143,259799997.0
2006-01-27 02:36:00,116.14,116.14,116.125,116.133,246499998.0
2006-01-27 02:37:00,116.141,116.149,116.141,116.149,96100000.0
2006-01-27 02:38:00,116.158,116.169,116.151,116.165,286800000.0
2006-01-27 02:39:00,116.161,116.169,116.161,116.168,206300001.0
2006-01-27 02:40:00,116.172,116.174,116.163,116.167,262499998.0
2006-01-27 02:41:00,116.162,116.169,116.156,116.157,204800002.0
2006-01-27 02:42:00,116.152,116.162,116.152,116.154,368399993.0
2006-01-27 02:43:00,116.158,116.158,116.147,116.149,128599998.0
2006-01-27 02:44:00,116.148,116.158,116.144,116.15,151700001.0
2006-01-27 02:45:00,116.155,116.167,116.151,116.164,375700001.0
2006-01-27 02:46:00,116.163,116.17,116.163,116.17,165499999.0
2006-01-27 02:47:00,116.176,116.218,116.176,116.215,462699998.0
2006-01-27 02:48:00,116.217,116.225,116.212,116.212,316000001.0
2006-01-27 02:49:00,116.22,116.229,116.22,116.224,221699995.0
2006-01-27 02:50:00,116.218,116.222,116.214,116.217,117400000.0
2006-01-27 02:51:00,116.218,116.232,116.215,116.228,301700000.0
2006-01-27 02:52:00,116.238,116.244,116.233,116.237,245099996.0
2006-01-27 02:53:00,116.237,116.256,116.23,116.256,194899998.0
2006-01-27 02:54:00,116.249,116.26,116.241,116.241,239200003.0
2006-01-27 02:55:00,116.238,116.247,116.235,116.237,439800005.0
2006-01-27 02:56:00,116.23,116.249,116.222,116.249,187100005.0
2006-01-27 02:57:00,116.253,116.253,116.24,116.24,160300001.0
2006-01-27 02:58:00,116.249,116.255,116.248,116.255,103199998.0
2006-01-27 02:59:00,116.26,116.261,116.252,116.252,251200002.0
2006-01-27 03:00:00,116.25,116.254,116.245,116.247,179200000.0
2006-01-27 03:01:00,116.254,116.264,116.249,116.264,284700000.0
2006-01-27 03:02:00,116.259,116.259,116.251,116.251,293599997.0
2006-01-27 03:03:00,116.251,116.253,116.24,116.253,139200001.0
2006-01-27 03:04:00,116.252,116.261,116.247,116.25,213100000.0
2006-01-27 03:05:00,116.247,116.248,116.232,116.233,323799999.0
2006-01-27 03:06:00,116.247,116.25,116.237,116.243,256700004.0
2006-01-27 03:07:00,116.237,116.238,116.229,116.229,331900006.0
2006-01-27 03:08:00,116.225,116.231,116.225,116.227,299300002.0
2006-01-27 03:09:00,116.221,116.221,116.205,116.215,269600000.0
2006-01-27 03:10:00,116.212,116.219,116.21,116.215,205499999.0
2006-01-27 03:11:00,116.219,116.231,116.218,116.223,290100000.0
2006-01-27 03:12:00,116.223,116.24,116.223,116.24,190600006.0
2006-01-27 03:13:00,116.242,116.242,116.226,116.228,398100002.0
2006-01-27 03:14:00,116.224,116.239,116.224,116.227,168700000.0
2006-01-27 03:15:00,116.233,116.233,116.216,116.232,243299995.0
2006-01-27 03:16:00,116.225,116.233,116.225,116.233,87800002.0
2006-01-27 03:17:00,116.226,116.226,116.205,116.215,279399997.0
2006-01-27 03:18:00,116.217,116.222,116.21,116.21,383700001.0
2006-01-27 03:19:00,116.207,116.218,116.207,116.218,40900000.0
2006-01-27 03:20:00,116.22,116.224,116.212,116.213,291499998.0
2006-01-27 03:21:00,116.213,116.213,116.202,116.203,212799995.0
2006-01-27 03:22:00,116.202,116.21,116.194,116.21,125900000.0
2006-01-27 03:23:00,116.207,116.208,116.201,116.202,189000002.0
2006-01-27 03:24:00,116.208,116.22,116.208,116.212,387799996.0
2006-01-27 03:25:00,116.211,116.217,116.202,116.202,214300000.0
2006-01-27 03:26:00,116.218,116.221,116.212,116.212,214999997.0
2006-01-27 03:27:00,116.218,116.242,116.218,116.242,180599999.0
2006-01-27 03:28:00,116.249,116.265,116.249,116.265,281799998.0
2006-01-27 03:29:00,116.262,116.262,116.251,116.262,228600004.0
2006-01-27 03:30:00,116.257,116.276,116.256,116.256,139699996.0
2006-01-27 03:31:00,116.252,116.252,116.224,116.224,238100006.0
2006-01-27 03:32:00,116.227,116.232,116.211,116.223,252999995.0
2006-01-27 03:33:00,116.226,116.231,116.22,116.222,200600003.0
2006-01-27 03:34:00,116.221,116.221,116.202,116.202,218699995.0
2006-01-27 03:35:00,116.193,116.206,116.193,116.206,170499999.0
2006-01-27 03:36:00,116.205,116.211,116.204,116.208,206000002.0
2006-01-27 03:37:00,116.2,116.207,116.195,116.195,100599999.0
2006-01-27 03:38:00,116.196,116.201,116.184,116.192,130299996.0
2006-01-27 03:39:00,116.194,116.198,116.188,116.193,129199999.0
2006-01-27 03:40:00,116.197,116.212,116.191,116.212,126499998.0
2006-01-27 03:41:00,116.206,116.206,116.201,116.201,93399998.0
2006-01-27 03:42:00,116.204,116.225,116.203,116.225,81299999.0
2006-01-27 03:43:00,116.239,116.241,116.223,116.223,155600003.0
2006-01-27 03:44:00,116.222,116.224,116.211,116.223,256199999.0
2006-01-27 03:45:00,116.223,116.223,116.201,116.202,152800001.0
2006-01-27 03:46:00,116.198,116.201,116.195,116.199,258000000.0
2006-01-27 03:47:00,116.208,116.212,116.197,116.197,257899993.0
2006-01-27 03:48:00,116.194,116.199,116.19,116.199,186600000.0
2006-01-27 03:49:00,116.205,116.205,116.197,116.198,196999999.0
2006-01-27 03:50:00,116.207,116.212,116.201,116.205,133099999.0
2006-01-27 03:51:00,116.199,116.204,116.18,116.184,279400002.0
2006-01-27 03:52:00,116.178,116.178,116.168,116.17,176900001.0
2006-01-27 03:53:00,116.172,116.184,116.172,116.177,149699998.0
2006-01-27 03:54:00,116.177,116.195,116.177,116.195,271499997.0
2006-01-27 03:55:00,116.194,116.198,116.19,116.192,152099999.0
2006-01-27 03:56:00,116.197,116.216,116.197,116.206,331599997.0
2006-01-27 03:57:00,116.212,116.222,116.212,116.222,223300003.0
2006-01-27 03:58:00,116.218,116.226,116.218,116.225,153499997.0
2006-01-27 03:59:00,116.223,116.228,116.215,116.215,360700007.0
2006-01-27 04:00:00,116.23,116.241,116.226,116.239,209800002.0
2006-01-27 04:01:00,116.23,116.235,116.227,116.233,314100001.0
2006-01-27 04:02:00,116.23,116.235,116.23,116.235,103400002.0
2006-01-27 04:03:00,116.226,116.226,116.213,116.219,196900001.0
2006-01-27 04:04:00,116.225,116.23,116.218,116.23,386400004.0
2006-01-27 04:05:00,116.227,116.227,116.211,116.217,211499994.0
2006-01-27 04:06:00,116.223,116.223,116.212,116.216,254799998.0
2006-01-27 04:07:00,116.215,116.226,116.21,116.217,313100006.0
2006-01-27 04:08:00,116.212,116.222,116.203,116.222,338099999.0
2006-01-27 04:09:00,116.223,116.223,116.202,116.203,235199999.0
2006-01-27 04:10:00,116.206,116.222,116.202,116.222,361700006.0
2006-01-27 04:11:00,116.215,116.215,116.205,116.208,253299991.0
2006-01-27 04:12:00,116.216,116.225,116.212,116.225,256700005.0
2006-01-27 04:13:00,116.223,116.223,116.212,116.217,25900000.0
2006-01-27 04:14:00,116.213,116.213,116.202,116.207,194400001.0
2006-01-27 04:15:00,116.207,116.213,116.202,116.213,176500002.0
2006-01-27 04:16:00,116.212,116.223,116.212,116.22,143099998.0
2006-01-27 04:17:00,116.22,116.225,116.215,116.225,244000003.0
2006-01-27 04:18:00,116.214,116.219,116.208,116.217,266400001.0
2006-01-27 04:19:00,116.216,116.223,116.21,116.223,172700002.0
2006-01-27 04:20:00,116.222,116.25,116.218,116.25,204699998.0
2006-01-27 04:21:00,116.26,116.26,116.235,116.242,299299996.0
2006-01-27 04:22:00,116.247,116.255,116.244,116.25,258700003.0
2006-01-27 04:23:00,116.247,116.26,116.244,116.26,143700001.0
2006-01-27 04:24:00,116.256,116.26,116.242,116.247,286099998.0
2006-01-27 04:25:00,116.237,116.237,116.225,116.235,342199998.0
2006-01-27 04:26:00,116.224,116.24,116.224,116.24,135600000.0
2006-01-27 04:27:00,116.242,116.259,116.242,116.25,223700005.0
2006-01-27 04:28:00,116.254,116.256,116.232,116.233,298700003.0
2006-01-27 04:29:00,116.23,116.237,116.227,116.231,117000001.0
2006-01-27 04:30:00,116.242,116.251,116.234,116.239,160699997.0
2006-01-27 04:31:00,116.241,116.247,116.24,116.245,227499999.0
2006-01-27 04:32:00,116.238,116.238,116.223,116.223,361600004.0
2006-01-27 04:33:00,116.22,116.223,116.215,116.217,284400000.0
2006-01-27 04:34:00,116.207,116.217,116.207,116.215,188900001.0
2006-01-27 04:35:00,116.218,116.235,116.215,116.235,135400000.0
2006-01-27 04:36:00,116.229,116.252,116.229,116.252,199200001.0
2006-01-27 04:37:00,116.245,116.246,116.236,116.239,321999999.0
2006-01-27 04:38:00,116.243,116.243,116.235,116.243,141800000.0
2006-01-27 04:39:00,116.239,116.239,116.228,116.228,93799999.0
2006-01-27 04:40:00,116.228,116.228,116.222,116.222,85099998.0
2006-01-27 04:41:00,116.219,116.231,116.219,116.221,275300004.0
2006-01-27 04:42:00,116.228,116.234,116.225,116.228,338100000.0
2006-01-27 04:43:00,116.23,116.241,116.23,116.232,161500005.0
2006-01-27 04:44:00,116.229,116.23,116.22,116.221,200600000.0
2006-01-27 04:45:00,116.228,116.231,116.216,116.226,120900000.0
2006-01-27 04:46:00,116.223,116.225,116.215,116.215,224900005.0
2006-01-27 04:47:00,116.217,116.218,116.208,116.213,127000001.0
2006-01-27 04:48:00,116.212,116.232,116.212,116.232,285100002.0
2006-01-27 04:49:00,116.232,116.232,116.209,116.22,219599998.0
2006-01-27 04:50:00,116.216,116.22,116.216,116.217,197599998.0
2006-01-27 04:51:00,116.225,116.225,116.225,116.225,34700001.0
2006-01-27 04:52:00,116.233,116.237,116.232,116.232,153700001.0
2006-01-27 04:53:00,116.239,116.239,116.221,116.221,167699999.0
2006-01-27 04:54:00,116.233,116.233,116.215,116.218,316200000.0
2006-01-27 04:55:00,116.218,116.22,116.202,116.202,145799996.0
2006-01-27 04:56:00,116.2,116.211,116.2,116.202,91100002.0
2006-01-27 04:57:00,116.193,116.203,116.193,116.203,189600003.0
2006-01-27 04:58:00,116.207,116.214,116.207,116.214,70900002.0
2006-01-27 04:59:00,116.212,116.212,116.205,116.211,166299997.0
2006-01-27 05:00:00,116.211,116.211,116.193,116.2,363700005.0
2006-01-27 05:01:00,116.196,116.196,116.183,116.193,253100000.0
2006-01-27 05:02:00,116.19,116.2,116.19,116.19,98200004.0
2006-01-27 05:03:00,116.181,116.181,116.164,116.173,115099998.0
2006-01-27 05:04:00,116.178,116.178,116.168,116.173,173400000.0
2006-01-27 05:05:00,116.178,116.179,116.169,116.177,157300002.0
2006-01-27 05:06:00,116.185,116.188,116.175,116.184,270099997.0
2006-01-27 05:07:00,116.185,116.191,116.182,116.182,181299995.0
2006-01-27 05:08:00,116.185,116.191,116.178,116.188,152900003.0
2006-01-27 05:09:00,116.188,116.196,116.186,116.192,267799998.0
2006-01-27 05:10:00,116.19,116.19,116.182,116.188,324600001.0
2006-01-27 05:11:00,116.19,116.195,116.185,116.195,162899996.0
2006-01-27 05:12:00,116.19,116.193,116.184,116.187,156100000.0
2006-01-27 05:13:00,116.183,116.183,116.171,116.174,163499999.0
2006-01-27 05:14:00,116.183,116.183,116.179,116.183,269099997.0
2006-01-27 05:15:00,116.177,116.183,116.176,116.181,256899997.0
2006-01-27 05:16:00,116.18,116.189,116.175,116.184,441099995.0
2006-01-27 05:17:00,116.187,116.195,116.181,116.195,140500001.0
2006-01-27 05:18:00,116.185,116.185,116.176,116.181,321500005.0
2006-01-27 05:19:00,116.171,116.182,116.17,116.17,260400002.0
2006-01-27 05:20:00,116.183,116.192,116.18,116.18,184400000.0
2006-01-27 05:21:00,116.184,116.193,116.181,116.193,307400005.0
2006-01-27 05:22:00,116.185,116.185,116.173,116.185,366400000.0
2006-01-27 05:23:00,116.181,116.193,116.177,116.193,459300000.0
2006-01-27 05:24:00,116.198,116.198,116.192,116.193,226599997.0
2006-01-27 05:25:00,116.192,116.204,116.192,116.2,281699999.0
2006-01-27 05:26:00,116.193,116.219,116.193,116.217,227100001.0
2006-01-27 05:27:00,116.227,116.23,116.217,116.217,50500000.0
2006-01-27 05:28:00,116.222,116.241,116.222,116.241,250400002.0
2006-01-27 05:29:00,116.235,116.235,116.229,116.232,119000000.0
2006-01-27 05:30:00,116.235,116.239,116.226,116.228,278100001.0
2006-01-27 05:31:00,116.223,116.231,116.22,116.22,202000003.0
2006-01-27 05:32:00,116.222,116.24,116.222,116.234,341399999.0
2006-01-27 05:33:00,116.24,116.241,116.231,116.233,180899998.0
2006-01-27 05:34:00,116.228,116.237,116.225,116.23,225299999.0
2006-01-27 05:35:00,116.235,116.236,116.223,116.236,250299999.0
2006-01-27 05:36:00,116.239,116.249,116.228,116.235,400400003.0
2006-01-27 05:37:00,116.23,116.235,116.23,116.235,127899999.0
2006-01-27 05:38:00,116.232,116.232,116.216,116.229,177000001.0
2006-01-27 05:39:00,116.226,116.233,116.223,116.233,185800002.0
2006-01-27 05:40:00,116.232,116.232,116.218,116.218,307599997.0
2006-01-27 05:41:00,116.213,116.214,116.206,116.214,259300002.0
2006-01-27 05:42:00,116.208,116.213,116.2,116.209,260500002.0
2006-01-27 05:43:00,116.217,116.223,116.217,116.223,243000004.0
2006-01-27 05:44:00,116.222,116.245,116.222,116.245,186700000.0
2006-01-27 05:45:00,116.253,116.253,116.238,116.247,153299998.0
2006-01-27 05:46:00,116.247,116.256,116.244,116.256,162700003.0
2006-01-27 05:47:00,116.248,116.254,116.243,116.243,215599998.0
2006-01-27 05:48:00,116.246,116.253,116.246,116.253,144000000.0
2006-01-27 05:49:00,116.252,116.253,116.244,116.25,236100004.0
2006-01-27 05:50:00,116.255,116.255,116.252,116.255,137899999.0
2006-01-27 05:51:00,116.255,116.255,116.255,116.255,183799999.0
2006-01-27 05:52:00,116.249,116.249,116.24,116.24,155199998.0
2006-01-27 05:53:00,116.234,116.244,116.234,116.24,270299994.0
2006-01-27 05:54:00,116.24,116.245,116.233,116.245,326200008.0
2006-01-27 05:55:00,116.245,116.245,116.237,116.245,464899998.0
2006-01-27 05:56:00,116.248,116.251,116.242,116.242,244100002.0
2006-01-27 05:57:00,116.24,116.243,116.24,116.24,208099997.0
2006-01-27 05:58:00,116.244,116.247,116.229,116.229,213799998.0
2006-01-27 05:59:00,116.233,116.245,116.232,116.243,231000003.0
2006-01-27 06:00:00,116.233,116.239,116.222,116.231,216499997.0
2006-01-27 06:01:00,116.223,116.223,116.223,116.223,41400002.0
2006-01-27 06:02:00,116.228,116.243,116.228,116.235,218599999.0
2006-01-27 06:03:00,116.225,116.225,116.217,116.225,131299998.0
2006-01-27 06:04:00,116.217,116.223,116.213,116.213,243400002.0
2006-01-27 06:05:00,116.218,116.224,116.212,116.216,190099996.0
2006-01-27 06:06:00,116.22,116.228,116.21,116.21,341099999.0
2006-01-27 06:07:00,116.194,116.194,116.185,116.193,247900007.0
2006-01-27 06:08:00,116.2,116.2,116.177,116.185,191300004.0
2006-01-27 06:09:00,116.183,116.187,116.18,116.187,308899998.0
2006-01-27 06:10:00,116.186,116.195,116.178,116.195,162799996.0
2006-01-27 06:11:00,116.197,116.227,116.194,116.227,189199999.0
2006-01-27 06:12:00,116.226,116.237,116.226,116.228,341200002.0
2006-01-27 06:13:00,116.223,116.238,116.223,116.23,236800003.0
2006-01-27 06:14:00,116.231,116.242,116.229,116.238,280699992.0
2006-01-27 06:15:00,116.236,116.239,116.231,116.232,241800000.0
2006-01-27 06:16:00,116.237,116.243,116.231,116.243,211999998.0
2006-01-27 06:17:00,116.245,116.245,116.245,116.245,62199998.0
2006-01-27 06:18:00,116.24,116.24,116.235,116.238,162000003.0
2006-01-27 06:19:00,116.242,116.242,116.239,116.241,56399999.0
2006-01-27 06:20:00,116.238,116.245,116.238,116.245,140500000.0
2006-01-27 06:21:00,116.241,116.248,116.236,116.246,203600002.0
2006-01-27 06:22:00,116.243,116.243,116.231,116.235,245499999.0
2006-01-27 06:23:00,116.238,116.24,116.232,116.235,100900003.0
2006-01-27 06:24:00,116.23,116.241,116.19,116.19,380100003.0
2006-01-27 06:25:00,116.178,116.178,116.105,116.105,206599997.0
2006-01-27 06:26:00,116.11,116.148,116.11,116.146,141899998.0
2006-01-27 06:27:00,116.148,116.15,116.123,116.15,223299996.0
2006-01-27 06:28:00,116.152,116.157,116.145,116.153,259100002.0
2006-01-27 06:29:00,116.151,116.172,116.15,116.168,233700001.0
2006-01-27 06:30:00,116.172,116.199,116.172,116.199,172000002.0
2006-01-27 06:31:00,116.195,116.2,116.174,116.174,190700005.0
2006-01-27 06:32:00,116.17,116.17,116.152,116.167,182700000.0
2006-01-27 06:33:00,116.163,116.167,116.158,116.167,165700000.0
2006-01-27 06:34:00,116.173,116.192,116.173,116.188,422100000.0
2006-01-27 06:35:00,116.2,116.22,116.2,116.21,306300000.0
2006-01-27 06:36:00,116.207,116.207,116.203,116.205,130800002.0
2006-01-27 06:37:00,116.21,116.223,116.21,116.223,173600002.0
2006-01-27 06:38:00,116.229,116.232,116.22,116.223,167799999.0
2006-01-27 06:39:00,116.218,116.221,116.201,116.201,329500000.0
2006-01-27 06:40:00,116.202,116.203,116.193,116.203,79300000.0
2006-01-27 06:41:00,116.202,116.202,116.174,116.174,227600000.0
2006-01-27 06:42:00,116.17,116.191,116.17,116.191,376599999.0
2006-01-27 06:43:00,116.2,116.209,116.2,116.204,68700000.0
2006-01-27 06:44:00,116.208,116.222,116.205,116.211,277800005.0
2006-01-27 06:45:00,116.209,116.228,116.209,116.214,208700002.0
2006-01-27 06:46:00,116.222,116.225,116.212,116.225,140600001.0
2006-01-27 06:47:00,116.217,116.225,116.216,116.216,157399999.0
2006-01-27 06:48:00,116.222,116.223,116.222,116.223,82299998.0
2006-01-27 06:49:00,116.233,116.238,116.222,116.238,188499997.0
2006-01-27 06:50:00,116.24,116.24,116.228,116.235,253700002.0
2006-01-27 06:51:00,116.233,116.233,116.217,116.217,276400000.0
2006-01-27 06:52:00,116.227,116.241,116.219,116.241,382900000.0
2006-01-27 06:53:00,116.24,116.243,116.234,116.234,156599996.0
2006-01-27 06:54:00,116.235,116.237,116.222,116.234,276699999.0
2006-01-27 06:55:00,116.228,116.237,116.22,116.236,197799997.0
2006-01-27 06:56:00,116.233,116.24,116.226,116.233,163700005.0
2006-01-27 06:57:00,116.233,116.233,116.221,116.23,178299997.0
2006-01-27 06:58:00,116.227,116.227,116.22,116.221,144100000.0
2006-01-27 06:59:00,116.227,116.242,116.222,116.242,145400000.0
2006-01-27 07:00:00,116.238,116.244,116.232,116.244,273699996.0
2006-01-27 07:01:00,116.235,116.246,116.228,116.238,213399999.0
2006-01-27 07:02:00,116.239,116.241,116.239,116.241,83800002.0
2006-01-27 07:03:00,116.241,116.241,116.225,116.225,346099999.0
2006-01-27 07:04:00,116.229,116.231,116.224,116.229,219800007.0
2006-01-27 07:05:00,116.234,116.249,116.233,116.245,252400001.0
2006-01-27 07:06:00,116.24,116.245,116.24,116.24,252600001.0
2006-01-27 07:07:00,116.245,116.245,116.23,116.242,164499999.0
2006-01-27 07:08:00,116.235,116.249,116.235,116.246,209500004.0
2006-01-27 07:09:00,116.243,116.245,116.238,116.24,277999998.0
2006-01-27 07:10:00,116.24,116.25,116.237,116.239,166600001.0
2006-01-27 07:11:00,116.248,116.248,116.235,116.24,158400000.0
2006-01-27 07:12:00,116.246,116.246,116.231,116.243,266700004.0
2006-01-27 07:13:00,116.242,116.245,116.238,116.244,258700001.0
2006-01-27 07:14:00,116.244,116.244,116.234,116.234,119500000.0
2006-01-27 07:15:00,116.236,116.243,116.231,116.243,158499997.0
2006-01-27 07:16:00,116.233,116.242,116.233,116.239,302000000.0
2006-01-27 07:17:00,116.243,116.243,116.236,116.24,151000004.0
2006-01-27 07:18:00,116.243,116.243,116.23,116.23,203700005.0
2006-01-27 07:19:00,116.232,116.246,116.232,116.246,117899997.0
2006-01-27 07:20:00,116.247,116.258,116.247,116.258,264399997.0
2006-01-27 07:21:00,116.257,116.309,116.252,116.309,196600001.0
2006-01-27 07:22:00,116.305,116.311,116.298,116.311,240200001.0
2006-01-27 07:23:00,116.305,116.305,116.3,116.305,224899997.0
2006-01-27 07:24:00,116.303,116.312,116.3,116.309,266800002.0
2006-01-27 07:25:00,116.31,116.321,116.31,116.317,247499999.0
2006-01-27 07:26:00,116.312,116.32,116.311,116.311,339999997.0
2006-01-27 07:27:00,116.316,116.336,116.316,116.322,335200010.0
2006-01-27 07:28:00,116.323,116.327,116.321,116.327,87000000.0
2006-01-27 07:29:00,116.333,116.341,116.331,116.337,316899994.0
2006-01-27 07:30:00,116.33,116.336,116.33,116.336,179900005.0
2006-01-27 07:31:00,116.343,116.343,116.329,116.343,196400003.0
2006-01-27 07:32:00,116.338,116.367,116.336,116.364,236700001.0
2006-01-27 07:33:00,116.36,116.36,116.348,116.356,233399997.0
2006-01-27 07:34:00,116.358,116.364,116.354,116.364,246599997.0
2006-01-27 07:35:00,116.36,116.371,116.36,116.361,150300002.0
2006-01-27 07:36:00,116.367,116.382,116.364,116.382,208099996.0
2006-01-27 07:37:00,116.378,116.39,116.372,116.39,157300005.0
2006-01-27 07:38:00,116.402,116.428,116.402,116.428,115499998.0
2006-01-27 07:39:00,116.41,116.419,116.387,116.402,331199998.0
2006-01-27 07:40:00,116.407,116.407,116.392,116.392,146300000.0
2006-01-27 07:41:00,116.387,116.396,116.38,116.396,285299996.0
2006-01-27 07:42:00,116.388,116.424,116.388,116.424,125900000.0
2006-01-27 07:43:00,116.442,116.46,116.435,116.46,83400000.0
2006-01-27 07:44:00,116.466,116.49,116.461,116.461,395899996.0
2006-01-27 07:45:00,116.452,116.458,116.447,116.45,124899997.0
2006-01-27 07:46:00,116.44,116.44,116.427,116.431,192900000.0
2006-01-27 07:47:00,116.429,116.429,116.417,116.419,287599991.0
2006-01-27 07:48:00,116.419,116.435,116.415,116.423,368200001.0
2006-01-27 07:49:00,116.438,116.455,116.438,116.455,91600001.0
2006-01-27 07:50:00,116.451,116.458,116.451,116.458,236499999.0
2006-01-27 07:51:00,116.46,116.48,116.46,116.473,85299998.0
2006-01-27 07:52:00,116.453,116.453,116.441,116.445,153099999.0
2006-01-27 07:53:00,116.44,116.44,116.425,116.425,244099998.0
2006-01-27 07:54:00,116.421,116.421,116.404,116.42,154700001.0
2006-01-27 07:55:00,116.425,116.427,116.408,116.427,188700000.0
2006-01-27 07:56:00,116.432,116.44,116.423,116.437,218100000.0
2006-01-27 07:57:00,116.445,116.446,116.427,116.436,267099993.0
2006-01-27 07:58:00,116.433,116.433,116.36,116.365,179300001.0
2006-01-27 07:59:00,116.367,116.384,116.358,116.384,144299999.0
2006-01-27 08:00:00,116.403,116.425,116.398,116.402,112999999.0
2006-01-27 08:01:00,116.391,116.391,116.37,116.38,325699999.0
2006-01-27 08:02:00,116.383,116.393,116.374,116.393,89499998.0
2006-01-27 08:03:00,116.402,116.427,116.402,116.427,198100000.0
2006-01-27 08:04:00,116.427,116.431,116.418,116.42,202400001.0
2006-01-27 08:05:00,116.421,116.429,116.417,116.417,201800001.0
2006-01-27 08:06:00,116.417,116.419,116.408,116.415,249800005.0
2006-01-27 08:07:00,116.418,116.418,116.412,116.418,224600004.0
2006-01-27 08:08:00,116.427,116.429,116.415,116.415,170900001.0
2006-01-27 08:09:00,116.411,116.411,116.393,116.405,210300005.0
2006-01-27 08:10:00,116.397,116.41,116.394,116.408,166700004.0
2006-01-27 08:11:00,116.411,116.411,116.399,116.399,56500001.0
2006-01-27 08:12:00,116.399,116.407,116.398,116.407,372100001.0
2006-01-27 08:13:00,116.395,116.404,116.395,116.404,191299996.0
2006-01-27 08:14:00,116.399,116.399,116.376,116.376,105700002.0
2006-01-27 08:15:00,116.371,116.371,116.346,116.361,206699998.0
2006-01-27 08:16:00,116.36,116.36,116.355,116.358,232499995.0
2006-01-27 08:17:00,116.359,116.366,116.358,116.358,287099996.0
2006-01-27 08:18:00,116.363,116.363,116.354,116.357,226600002.0
2006-01-27 08:19:00,116.348,116.362,116.348,116.362,322400007.0
2006-01-27 08:20:00,116.358,116.358,116.349,116.352,251099999.0
2006-01-27 08:21:00,116.35,116.363,116.35,116.363,271800004.0
2006-01-27 08:22:00,116.371,116.383,116.371,116.383,121699999.0
2006-01-27 08:23:00,116.386,116.386,116.372,116.372,184000002.0
2006-01-27 08:24:00,116.362,116.362,116.342,116.349,474400001.0
2006-01-27 08:25:00,116.353,116.353,116.342,116.348,327900003.0
2006-01-27 08:26:00,116.345,116.368,116.343,116.368,104399999.0
2006-01-27 08:27:00,116.374,116.374,116.364,116.37,291000003.0
2006-01-27 08:28:00,116.362,116.37,116.36,116.365,216499998.0
2006-01-27 08:29:00,116.364,116.377,116.361,116.377,220000002.0
2006-01-27 08:30:00,116.375,116.378,116.366,116.375,305500000.0
2006-01-27 08:31:00,116.375,116.378,116.368,116.37,360699998.0
2006-01-27 08:32:00,116.384,116.403,116.374,116.403,317300004.0
2006-01-27 08:33:00,116.412,116.412,116.395,116.395,119800001.0
2006-01-27 08:34:00,116.408,116.42,116.408,116.413,361399995.0
2006-01-27 08:35:00,116.418,116.423,116.414,116.423,133699997.0
2006-01-27 08:36:00,116.42,116.426,116.415,116.415,226900005.0
2006-01-27 08:37:00,116.42,116.421,116.411,116.412,53199999.0
2006-01-27 08:38:00,116.414,116.42,116.408,116.418,200100000.0
2006-01-27 08:39:00,116.412,116.412,116.404,116.405,173000004.0
2006-01-27 08:40:00,116.407,116.407,116.392,116.404,238399997.0
2006-01-27 08:41:00,116.405,116.405,116.391,116.395,173100002.0
2006-01-27 08:42:00,116.4,116.403,116.388,116.393,472299997.0
2006-01-27 08:43:00,116.397,116.397,116.388,116.39,146199999.0
2006-01-27 08:44:00,116.391,116.401,116.391,116.395,227199996.0
2006-01-27 08:45:00,116.392,116.399,116.39,116.395,307400006.0
2006-01-27 08:46:00,116.391,116.396,116.388,116.396,177000006.0
2006-01-27 08:47:00,116.402,116.41,116.399,116.407,236300002.0
2006-01-27 08:48:00,116.407,116.423,116.407,116.413,204400002.0
2006-01-27 08:49:00,116.411,116.425,116.404,116.42,329900005.0
2006-01-27 08:50:00,116.426,116.436,116.426,116.426,180500000.0
2006-01-27 08:51:00,116.426,116.447,116.424,116.439,267499999.0
2006-01-27 08:52:00,116.438,116.438,116.404,116.407,182099998.0
2006-01-27 08:53:00,116.397,116.408,116.397,116.404,207100005.0
2006-01-27 08:54:00,116.414,116.414,116.397,116.404,264600004.0
2006-01-27 08:55:00,116.397,116.408,116.39,116.393,197700000.0
2006-01-27 08:56:00,116.397,116.397,116.379,116.379,397599996.0
2006-01-27 08:57:00,116.392,116.424,116.392,116.42,101400003.0
2006-01-27 08:58:00,116.417,116.438,116.417,116.435,151900001.0
2006-01-27 08:59:00,116.436,116.436,116.409,116.409,157500003.0
2006-01-27 09:00:00,116.418,116.43,116.406,116.421,329600006.0
2006-01-27 09:01:00,116.432,116.441,116.425,116.441,89899999.0
2006-01-27 09:02:00,116.448,116.463,116.448,116.452,203399997.0
2006-01-27 09:03:00,116.453,116.453,116.439,116.439,141500006.0
2006-01-27 09:04:00,116.447,116.447,116.436,116.439,211100002.0
2006-01-27 09:05:00,116.452,116.47,116.452,116.47,114400003.0
2006-01-27 09:06:00,116.466,116.472,116.453,116.453,129200002.0
2006-01-27 09:07:00,116.456,116.478,116.456,116.47,57400000.0
2006-01-27 09:08:00,116.47,116.474,116.464,116.473,395200006.0
2006-01-27 09:09:00,116.48,116.499,116.478,116.48,236700003.0
2006-01-27 09:10:00,116.473,116.484,116.473,116.483,358299991.0
2006-01-27 09:11:00,116.488,116.49,116.476,116.476,177200001.0
2006-01-27 09:12:00,116.465,116.465,116.411,116.411,300599994.0
2006-01-27 09:13:00,116.407,116.407,116.378,116.382,377400002.0
2006-01-27 09:14:00,116.373,116.373,116.348,116.352,205400000.0
2006-01-27 09:15:00,116.335,116.335,116.251,116.256,250599999.0
2006-01-27 09:16:00,116.263,116.315,116.263,116.311,133200003.0
2006-01-27 09:17:00,116.31,116.319,116.308,116.31,183100000.0
2006-01-27 09:18:00,116.3,116.3,116.274,116.274,193799997.0
2006-01-27 09:19:00,116.275,116.295,116.275,116.287,324599998.0
2006-01-27 09:20:00,116.258,116.273,116.239,116.247,246699999.0
2006-01-27 09:21:00,116.247,116.247,116.213,116.213,297400002.0
2006-01-27 09:22:00,116.228,116.255,116.228,116.255,186500003.0
2006-01-27 09:23:00,116.252,116.274,116.25,116.264,370899997.0
2006-01-27 09:24:00,116.268,116.27,116.268,116.269,172199993.0
2006-01-27 09:25:00,116.273,116.28,116.255,116.255,235099997.0
2006-01-27 09:26:00,116.26,116.272,116.257,116.272,339400002.0
2006-01-27 09:27:00,116.282,116.288,116.251,116.251,97100000.0
2006-01-27 09:28:00,116.258,116.26,116.246,116.252,297899996.0
2006-01-27 09:29:00,116.238,116.244,116.214,116.214,304500004.0
2006-01-27 09:30:00,116.2,116.2,116.17,116.187,358800005.0
2006-01-27 09:31:00,116.193,116.203,116.188,116.203,211200002.0
2006-01-27 09:32:00,116.211,116.213,116.202,116.213,94600001.0
2006-01-27 09:33:00,116.208,116.217,116.189,116.202,266800001.0
2006-01-27 09:34:00,116.219,116.244,116.218,116.244,208099996.0
2006-01-27 09:35:00,116.243,116.268,116.23,116.268,288200002.0
2006-01-27 09:36:00,116.277,116.277,116.256,116.26,269200006.0
2006-01-27 09:37:00,116.262,116.279,116.255,116.277,243700003.0
2006-01-27 09:38:00,116.276,116.276,116.257,116.26,264200003.0
2006-01-27 09:39:00,116.246,116.249,116.241,116.241,78199999.0
2006-01-27 09:40:00,116.243,116.243,116.23,116.238,334300010.0
2006-01-27 09:41:00,116.235,116.235,116.209,116.209,269199997.0
2006-01-27 09:42:00,116.234,116.284,116.234,116.28,175800001.0
2006-01-27 09:43:00,116.283,116.296,116.268,116.296,205299998.0
2006-01-27 09:44:00,116.31,116.319,116.308,116.308,262900006.0
2006-01-27 09:45:00,116.315,116.326,116.315,116.326,181400001.0
2006-01-27 09:46:00,116.318,116.318,116.298,116.299,234300001.0
2006-01-27 09:47:00,116.295,116.296,116.284,116.289,243900001.0
2006-01-27 09:48:00,116.285,116.295,116.283,116.294,316599999.0
2006-01-27 09:49:00,116.281,116.29,116.279,116.283,240100002.0
2006-01-27 09:50:00,116.274,116.274,116.244,116.254,254599999.0
2006-01-27 09:51:00,116.255,116.266,116.255,116.266,147500001.0
2006-01-27 09:52:00,116.26,116.26,116.252,116.257,225300001.0
2006-01-27 09:53:00,116.258,116.263,116.258,116.259,100799999.0
2006-01-27 09:54:00,116.251,116.251,116.233,116.233,174300000.0
2006-01-27 09:55:00,116.235,116.235,116.206,116.214,159300002.0
2006-01-27 09:56:00,116.21,116.22,116.205,116.22,164800001.0
2006-01-27 09:57:00,116.22,116.248,116.22,116.248,324900008.0
2006-01-27 09:58:00,116.258,116.268,116.255,116.268,156099999.0
2006-01-27 09:59:00,116.26,116.262,116.25,116.258,119600001.0
2006-01-27 10:00:00,116.26,116.265,116.257,116.257,250100003.0
2006-01-27 10:01:00,116.263,116.267,116.261,116.262,238899999.0
2006-01-27 10:02:00,116.269,116.285,116.266,116.285,224300000.0
2006-01-27 10:03:00,116.295,116.305,116.284,116.305,376500000.0
2006-01-27 10:04:00,116.308,116.324,116.305,116.324,226400001.0
2006-01-27 10:05:00,116.34,116.349,116.331,116.331,187100006.0
2006-01-27 10:06:00,116.33,116.341,116.32,116.33,391299996.0
2006-01-27 10:07:00,116.315,116.33,116.314,116.315,307300005.0
2006-01-27 10:08:00,116.315,116.343,116.315,116.342,272999996.0
2006-01-27 10:09:00,116.358,116.372,116.357,116.369,202600002.0
2006-01-27 10:10:00,116.36,116.371,116.334,116.334,401199998.0
2006-01-27 10:11:00,116.34,116.342,116.323,116.323,195700001.0
2006-01-27 10:12:00,116.318,116.327,116.306,116.306,81200001.0
2006-01-27 10:13:00,116.317,116.358,116.317,116.341,273900003.0
2006-01-27 10:14:00,116.34,116.384,116.34,116.384,221500002.0
2006-01-27 10:15:00,116.38,116.38,116.347,116.347,447900007.0
2006-01-27 10:16:00,116.347,116.361,116.34,116.361,328900003.0
2006-01-27 10:17:00,116.36,116.363,116.357,116.363,262199997.0
2006-01-27 10:18:00,116.363,116.363,116.338,116.348,292300001.0
2006-01-27 10:19:00,116.348,116.377,116.348,116.37,185699999.0
2006-01-27 10:20:00,116.385,116.388,116.374,116.375,177100003.0
2006-01-27 10:21:00,116.37,116.37,116.353,116.366,158400003.0
2006-01-27 10:22:00,116.377,116.378,116.366,116.378,601600006.0
2006-01-27 10:23:00,116.382,116.397,116.382,116.394,243800000.0
2006-01-27 10:24:00,116.394,116.401,116.389,116.393,277000002.0
2006-01-27 10:25:00,116.394,116.424,116.394,116.409,354799999.0
2006-01-27 10:26:00,116.407,116.421,116.407,116.421,51999999.0
2006-01-27 10:27:00,116.427,116.429,116.417,116.419,370400001.0
2006-01-27 10:28:00,116.429,116.44,116.42,116.438,115899998.0
2006-01-27 10:29:00,116.435,116.444,116.424,116.424,321400001.0
2006-01-27 10:30:00,116.421,116.421,116.4,116.4,226700000.0
2006-01-27 10:31:00,116.403,116.403,116.384,116.387,230899997.0
2006-01-27 10:32:00,116.388,116.408,116.388,116.405,329500003.0
2006-01-27 10:33:00,116.387,116.387,116.373,116.373,46300001.0
2006-01-27 10:34:00,116.365,116.374,116.338,116.339,210600001.0
2006-01-27 10:35:00,116.336,116.337,116.325,116.335,180999995.0
2006-01-27 10:36:00,116.335,116.343,116.335,116.343,94399998.0
2006-01-27 10:37:00,116.357,116.358,116.352,116.358,145000003.0
2006-01-27 10:38:00,116.363,116.363,116.351,116.36,224300003.0
2006-01-27 10:39:00,116.352,116.357,116.347,116.357,150899999.0
2006-01-27 10:40:00,116.353,116.363,116.351,116.356,204799999.0
2006-01-27 10:41:00,116.35,116.362,116.345,116.351,270600003.0
2006-01-27 10:42:00,116.357,116.372,116.356,116.372,235999998.0
2006-01-27 10:43:00,116.377,116.393,116.377,116.388,306100000.0
2006-01-27 10:44:00,116.393,116.399,116.386,116.386,346600003.0
2006-01-27 10:45:00,116.394,116.399,116.394,116.399,37900000.0
2006-01-27 10:46:00,116.403,116.407,116.398,116.405,118600003.0
2006-01-27 10:47:00,116.413,116.413,116.4,116.4,293400004.0
2006-01-27 10:48:00,116.4,116.416,116.392,116.408,281900000.0
2006-01-27 10:49:00,116.408,116.422,116.406,116.422,127200001.0
2006-01-27 10:50:00,116.422,116.422,116.407,116.41,260199998.0
2006-01-27 10:51:00,116.399,116.399,116.378,116.378,363100007.0
2006-01-27 10:52:00,116.372,116.373,116.35,116.35,343300010.0
2006-01-27 10:53:00,116.343,116.359,116.343,116.359,154099999.0
2006-01-27 10:54:00,116.358,116.36,116.348,116.358,228000006.0
2006-01-27 10:55:00,116.358,116.362,116.349,116.355,245999998.0
2006-01-27 10:56:00,116.358,116.362,116.349,116.353,172099998.0
2006-01-27 10:57:00,116.343,116.343,116.321,116.321,243500002.0
2006-01-27 10:58:00,116.327,116.334,116.323,116.323,278499997.0
2006-01-27 10:59:00,116.322,116.322,116.314,116.315,169599997.0
2006-01-27 11:00:00,116.326,116.337,116.324,116.337,216599997.0
2006-01-27 11:01:00,116.341,116.341,116.327,116.328,143100000.0
2006-01-27 11:02:00,116.327,116.334,116.322,116.334,200100004.0
2006-01-27 11:03:00,116.33,116.335,116.327,116.335,214299996.0
2006-01-27 11:04:00,116.329,116.329,116.293,116.294,196100002.0
2006-01-27 11:05:00,116.291,116.303,116.291,116.302,319300002.0
2006-01-27 11:06:00,116.315,116.318,116.308,116.318,288600000.0
2006-01-27 11:07:00,116.315,116.334,116.315,116.334,169899998.0
2006-01-27 11:08:00,116.346,116.366,116.346,116.365,191199997.0
2006-01-27 11:09:00,116.362,116.371,116.357,116.364,128300003.0
2006-01-27 11:10:00,116.366,116.369,116.36,116.368,226900001.0
2006-01-27 11:11:00,116.364,116.372,116.362,116.372,139099999.0
2006-01-27 11:12:00,116.373,116.381,116.363,116.375,166099997.0
2006-01-27 11:13:00,116.377,116.394,116.377,116.39,129399995.0
2006-01-27 11:14:00,116.391,116.395,116.384,116.387,280400000.0
2006-01-27 11:15:00,116.378,116.391,116.377,116.391,263900000.0
2006-01-27 11:16:00,116.393,116.406,116.386,116.397,201799997.0
2006-01-27 11:17:00,116.404,116.405,116.388,116.39,102800002.0
2006-01-27 11:18:00,116.378,116.378,116.357,116.366,180600001.0
2006-01-27 11:19:00,116.361,116.369,116.358,116.358,220899998.0
2006-01-27 11:20:00,116.37,116.378,116.37,116.372,305899997.0
2006-01-27 11:21:00,116.367,116.376,116.367,116.372,195300001.0
2006-01-27 11:22:00,116.389,116.403,116.386,116.386,277400003.0
2006-01-27 11:23:00,116.383,116.385,116.369,116.374,249200003.0
2006-01-27 11:24:00,116.372,116.381,116.371,116.371,117799996.0
2006-01-27 11:25:00,116.372,116.384,116.359,116.367,171700002.0
2006-01-27 11:26:00,116.374,116.404,116.374,116.4,71200001.0
2006-01-27 11:27:00,116.413,116.413,116.401,116.407,291400002.0
2006-01-27 11:28:00,116.408,116.416,116.405,116.405,181900000.0
2006-01-27 11:29:00,116.405,116.411,116.398,116.401,149600001.0
2006-01-27 11:30:00,116.402,116.413,116.402,116.406,208900003.0
2006-01-27 11:31:00,116.408,116.411,116.404,116.407,161400001.0
2006-01-27 11:32:00,116.402,116.412,116.396,116.402,148399998.0
2006-01-27 11:33:00,116.403,116.403,116.382,116.392,138099998.0
2006-01-27 11:34:00,116.391,116.392,116.379,116.392,250399999.0
2006-01-27 11:35:00,116.393,116.393,116.381,116.385,58500001.0
2006-01-27 11:36:00,116.381,116.391,116.378,116.391,136100002.0
2006-01-27 11:37:00,116.397,116.398,116.39,116.39,199200001.0
2006-01-27 11:38:00,116.378,116.386,116.378,116.38,184100007.0
2006-01-27 11:39:00,116.381,116.382,116.369,116.382,233999999.0
2006-01-27 11:40:00,116.375,116.383,116.373,116.383,40399999.0
2006-01-27 11:41:00,116.382,116.393,116.375,116.393,307000011.0
2006-01-27 11:42:00,116.392,116.392,116.384,116.39,182500004.0
2006-01-27 11:43:00,116.394,116.394,116.36,116.36,125799998.0
2006-01-27 11:44:00,116.373,116.38,116.371,116.371,181499999.0
2006-01-27 11:45:00,116.381,116.393,116.381,116.39,252900004.0
2006-01-27 11:46:00,116.38,116.38,116.363,116.373,235800001.0
2006-01-27 11:47:00,116.371,116.379,116.364,116.379,143000002.0
2006-01-27 11:48:00,116.383,116.387,116.37,116.386,321600000.0
2006-01-27 11:49:00,116.392,116.392,116.38,116.387,214000000.0
2006-01-27 11:50:00,116.388,116.393,116.381,116.388,153000000.0
2006-01-27 11:51:00,116.379,116.387,116.379,116.386,323900005.0
2006-01-27 11:52:00,116.393,116.393,116.382,116.392,287000000.0
2006-01-27 11:53:00,116.391,116.4,116.391,116.394,274799999.0
2006-01-27 11:54:00,116.395,116.395,116.388,116.395,222399999.0
2006-01-27 11:55:00,116.392,116.395,116.387,116.395,126400000.0
2006-01-27 11:56:00,116.39,116.393,116.381,116.389,267099997.0
2006-01-27 11:57:00,116.393,116.402,116.391,116.391,191899997.0
2006-01-27 11:58:00,116.394,116.404,116.393,116.404,163700001.0
2006-01-27 11:59:00,116.402,116.412,116.4,116.408,167799996.0
2006-01-27 12:00:00,116.408,116.419,116.407,116.411,308499999.0
2006-01-27 12:01:00,116.412,116.413,116.403,116.405,286500000.0
2006-01-27 12:02:00,116.408,116.409,116.403,116.409,169099997.0
2006-01-27 12:03:00,116.412,116.412,116.402,116.403,171999999.0
2006-01-27 12:04:00,116.412,116.412,116.397,116.397,261799998.0
2006-01-27 12:05:00,116.398,116.4,116.387,116.397,240599995.0
2006-01-27 12:06:00,116.393,116.405,116.393,116.405,258499997.0
2006-01-27 12:07:00,116.41,116.41,116.396,116.404,288099998.0
2006-01-27 12:08:00,116.401,116.407,116.396,116.405,315599991.0
2006-01-27 12:09:00,116.397,116.401,116.382,116.382,286600002.0
2006-01-27 12:10:00,116.378,116.389,116.378,116.38,197399998.0
2006-01-27 12:11:00,116.388,116.394,116.385,116.39,302699997.0
2006-01-27 12:12:00,116.396,116.398,116.383,116.397,189000003.0
2006-01-27 12:13:00,116.396,116.404,116.392,116.404,253300000.0
2006-01-27 12:14:00,116.402,116.402,116.387,116.388,492900000.0
2006-01-27 12:15:00,116.397,116.402,116.396,116.399,122700002.0
2006-01-27 12:16:00,116.398,116.412,116.398,116.408,334300000.0
2006-01-27 12:17:00,116.41,116.413,116.406,116.413,275299998.0
2006-01-27 12:18:00,116.406,116.409,116.406,116.409,19800000.0
2006-01-27 12:19:00,116.4,116.413,116.399,116.413,424700004.0
2006-01-27 12:20:00,116.409,116.412,116.401,116.411,163299997.0
2006-01-27 12:21:00,116.413,116.417,116.409,116.416,214700001.0
2006-01-27 12:22:00,116.414,116.423,116.413,116.423,130999997.0
2006-01-27 12:23:00,116.425,116.445,116.425,116.443,224499999.0
2006-01-27 12:24:00,116.458,116.465,116.437,116.465,335800004.0
2006-01-27 12:25:00,116.459,116.469,116.459,116.465,276899994.0
2006-01-27 12:26:00,116.47,116.479,116.47,116.476,168500000.0
2006-01-27 12:27:00,116.483,116.489,116.475,116.475,173700000.0
2006-01-27 12:28:00,116.465,116.471,116.465,116.47,141100001.0
2006-01-27 12:29:00,116.477,116.487,116.477,116.487,279700001.0
2006-01-27 12:30:00,116.502,116.504,116.465,116.465,259399999.0
2006-01-27 12:31:00,116.462,116.471,116.462,116.471,30400000.0
2006-01-27 12:32:00,116.47,116.47,116.45,116.45,134899998.0
2006-01-27 12:33:00,116.461,116.461,116.434,116.448,187299996.0
2006-01-27 12:34:00,116.445,116.445,116.438,116.442,219799995.0
2006-01-27 12:35:00,116.443,116.443,116.434,116.443,114700000.0
2006-01-27 12:36:00,116.447,116.48,116.447,116.48,223700004.0
2006-01-27 12:37:00,116.479,116.481,116.47,116.472,220900001.0
2006-01-27 12:38:00,116.468,116.476,116.463,116.47,172699998.0
2006-01-27 12:39:00,116.473,116.486,116.47,116.486,279899999.0
2006-01-27 12:40:00,116.494,116.5,116.477,116.477,179200000.0
2006-01-27 12:41:00,116.472,116.49,116.472,116.482,238100003.0
2006-01-27 12:42:00,116.481,116.481,116.456,116.463,227500001.0
2006-01-27 12:43:00,116.462,116.462,116.45,116.457,289100005.0
2006-01-27 12:44:00,116.462,116.503,116.458,116.495,461299999.0
2006-01-27 12:45:00,116.513,116.519,116.508,116.515,248899996.0
2006-01-27 12:46:00,116.521,116.567,116.521,116.56,313300000.0
2006-01-27 12:47:00,116.563,116.563,116.546,116.557,379399992.0
2006-01-27 12:48:00,116.556,116.556,116.518,116.519,391199992.0
2006-01-27 12:49:00,116.517,116.527,116.517,116.52,303499997.0
2006-01-27 12:50:00,116.518,116.549,116.518,116.546,220499993.0
2006-01-27 12:51:00,116.555,116.608,116.546,116.608,163899995.0
2006-01-27 12:52:00,116.642,116.665,116.642,116.665,146999995.0
2006-01-27 12:53:00,116.695,116.758,116.695,116.757,169299998.0
2006-01-27 12:54:00,116.743,116.767,116.736,116.767,231400001.0
2006-01-27 12:55:00,116.762,116.762,116.734,116.752,244000003.0
2006-01-27 12:56:00,116.738,116.748,116.732,116.748,176899998.0
2006-01-27 12:57:00,116.768,116.805,116.768,116.795,215200002.0
2006-01-27 12:58:00,116.785,116.803,116.776,116.781,392900005.0
2006-01-27 12:59:00,116.792,116.853,116.792,116.853,282399994.0
2006-01-27 13:00:00,116.848,116.854,116.839,116.846,152800000.0
2006-01-27 13:01:00,116.825,116.825,116.801,116.801,134199998.0
2006-01-27 13:02:00,116.815,116.826,116.784,116.79,412199994.0
2006-01-27 13:03:00,116.796,116.827,116.796,116.827,118100003.0
2006-01-27 13:04:00,116.833,116.863,116.826,116.826,292600004.0
2006-01-27 13:05:00,116.823,116.846,116.82,116.846,387399999.0
2006-01-27 13:06:00,116.85,116.85,116.838,116.838,35600000.0
2006-01-27 13:07:00,116.849,116.855,116.848,116.85,218700001.0
2006-01-27 13:08:00,116.812,116.812,116.781,116.781,46399999.0
2006-01-27 13:09:00,116.743,116.856,116.743,116.848,202999998.0
2006-01-27 13:10:00,116.858,116.858,116.807,116.807,169500002.0
2006-01-27 13:11:00,116.804,116.827,116.796,116.822,114200000.0
2006-01-27 13:12:00,116.835,116.844,116.824,116.837,234400001.0
2006-01-27 13:13:00,116.848,116.85,116.822,116.822,94800002.0
2006-01-27 13:14:00,116.811,116.811,116.775,116.775,142799999.0
2006-01-27 13:15:00,116.769,116.783,116.765,116.783,203099997.0
2006-01-27 13:16:00,116.776,116.793,116.775,116.792,218199998.0
2006-01-27 13:17:00,116.795,116.801,116.786,116.787,186000006.0
2006-01-27 13:18:00,116.785,116.785,116.759,116.766,127700001.0
2006-01-27 13:19:00,116.764,116.778,116.764,116.769,213599999.0
2006-01-27 13:20:00,116.777,116.805,116.777,116.799,137799996.0
2006-01-27 13:21:00,116.812,116.819,116.806,116.808,201399998.0
2006-01-27 13:22:00,116.803,116.816,116.803,116.808,276000002.0
2006-01-27 13:23:00,116.803,116.82,116.803,116.82,142600000.0
2006-01-27 13:24:00,116.821,116.821,116.81,116.81,141100003.0
2006-01-27 13:25:00,116.812,116.813,116.801,116.807,152200004.0
2006-01-27 13:26:00,116.798,116.802,116.798,116.802,73000001.0
2006-01-27 13:27:00,116.807,116.82,116.807,116.814,113899999.0
2006-01-27 13:28:00,116.816,116.817,116.809,116.809,162600002.0
2006-01-27 13:29:00,116.813,116.845,116.813,116.835,269299997.0
2006-01-27 13:30:00,116.83,116.838,116.825,116.835,392800000.0
2006-01-27 13:31:00,116.84,116.852,116.84,116.843,224799999.0
2006-01-27 13:32:00,116.84,116.84,116.829,116.829,417799996.0
2006-01-27 13:33:00,116.836,116.839,116.824,116.833,269999999.0
2006-01-27 13:34:00,116.825,116.825,116.807,116.811,125600004.0
2006-01-27 13:35:00,116.809,116.812,116.796,116.799,166800004.0
2006-01-27 13:36:00,116.801,116.811,116.787,116.787,256200003.0
2006-01-27 13:37:00,116.782,116.782,116.756,116.758,115299999.0
2006-01-27 13:38:00,116.755,116.766,116.753,116.755,237399999.0
2006-01-27 13:39:00,116.762,116.762,116.754,116.757,224399999.0
2006-01-27 13:40:00,116.762,116.764,116.751,116.764,277500000.0
2006-01-27 13:41:00,116.761,116.768,116.753,116.766,296299997.0
2006-01-27 13:42:00,116.772,116.79,116.77,116.79,151800000.0
2006-01-27 13:43:00,116.793,116.793,116.776,116.778,168800000.0
2006-01-27 13:44:00,116.767,116.773,116.762,116.762,283899996.0
2006-01-27 13:45:00,116.762,116.77,116.762,116.768,279199996.0
2006-01-27 13:46:00,116.771,116.782,116.771,116.776,265199995.0
2006-01-27 13:47:00,116.783,116.795,116.771,116.795,193699999.0
2006-01-27 13:48:00,116.79,116.8,116.779,116.8,113799999.0
2006-01-27 13:49:00,116.808,116.811,116.803,116.809,123700003.0
2006-01-27 13:50:00,116.82,116.825,116.809,116.809,429799998.0
2006-01-27 13:51:00,116.811,116.818,116.806,116.815,175699999.0
2006-01-27 13:52:00,116.802,116.802,116.778,116.787,320099997.0
2006-01-27 13:53:00,116.797,116.824,116.797,116.8,272599998.0
2006-01-27 13:54:00,116.801,116.813,116.796,116.799,271000002.0
2006-01-27 13:55:00,116.802,116.817,116.802,116.815,164500002.0
2006-01-27 13:56:00,116.816,116.83,116.815,116.818,477399998.0
2006-01-27 13:57:00,116.812,116.818,116.809,116.818,158700002.0
2006-01-27 13:58:00,116.82,116.825,116.817,116.825,232400000.0
2006-01-27 13:59:00,116.829,116.85,116.829,116.836,337300000.0
2006-01-27 14:00:00,116.836,116.848,116.831,116.844,199399998.0
2006-01-27 14:01:00,116.837,116.837,116.824,116.834,252400005.0
2006-01-27 14:02:00,116.84,116.841,116.834,116.835,125500001.0
2006-01-27 14:03:00,116.834,116.84,116.819,116.819,259699999.0
2006-01-27 14:04:00,116.822,116.825,116.816,116.819,221200000.0
2006-01-27 14:05:00,116.818,116.822,116.81,116.818,241800000.0
2006-01-27 14:06:00,116.82,116.82,116.807,116.815,218400001.0
2006-01-27 14:07:00,116.813,116.813,116.8,116.801,132300000.0
2006-01-27 14:08:00,116.803,116.813,116.801,116.807,170300000.0
2006-01-27 14:09:00,116.796,116.808,116.796,116.805,330500006.0
2006-01-27 14:10:00,116.812,116.815,116.81,116.815,70100000.0
2006-01-27 14:11:00,116.82,116.82,116.812,116.812,134200002.0
2006-01-27 14:12:00,116.8,116.804,116.79,116.79,82200002.0
2006-01-27 14:13:00,116.789,116.803,116.789,116.798,137700000.0
2006-01-27 14:14:00,116.807,116.82,116.794,116.794,339900001.0
2006-01-27 14:15:00,116.798,116.802,116.792,116.798,457400000.0
2006-01-27 14:16:00,116.785,116.798,116.785,116.796,254299996.0
2006-01-27 14:17:00,116.787,116.796,116.784,116.795,174600000.0
2006-01-27 14:18:00,116.788,116.792,116.781,116.781,268400000.0
2006-01-27 14:19:00,116.771,116.785,116.762,116.767,310599999.0
2006-01-27 14:20:00,116.753,116.775,116.753,116.767,343100001.0
2006-01-27 14:21:00,116.771,116.771,116.747,116.765,151100003.0
2006-01-27 14:22:00,116.778,116.778,116.756,116.756,335699992.0
2006-01-27 14:23:00,116.775,116.775,116.756,116.758,363600005.0
2006-01-27 14:24:00,116.763,116.765,116.755,116.755,292400003.0
2006-01-27 14:25:00,116.757,116.762,116.75,116.75,344200001.0
2006-01-27 14:26:00,116.75,116.764,116.75,116.757,166399999.0
2006-01-27 14:27:00,116.757,116.765,116.757,116.762,256400000.0
2006-01-27 14:28:00,116.757,116.757,116.738,116.742,319600003.0
2006-01-27 14:29:00,116.744,116.748,116.736,116.741,250599994.0
2006-01-27 14:30:00,116.736,116.737,116.725,116.735,202800002.0
2006-01-27 14:31:00,116.734,116.742,116.727,116.742,284299999.0
2006-01-27 14:32:00,116.735,116.738,116.732,116.733,206600001.0
2006-01-27 14:33:00,116.729,116.746,116.729,116.743,71200000.0
2006-01-27 14:34:00,116.735,116.735,116.721,116.721,179000002.0
2006-01-27 14:35:00,116.707,116.713,116.703,116.709,291900001.0
2006-01-27 14:36:00,116.705,116.719,116.705,116.716,191700004.0
2006-01-27 14:37:00,116.72,116.727,116.72,116.72,104400000.0
2006-01-27 14:38:00,116.719,116.733,116.719,116.733,236100004.0
2006-01-27 14:39:00,116.726,116.726,116.709,116.709,208000001.0
2006-01-27 14:40:00,116.708,116.713,116.703,116.703,245800001.0
2006-01-27 14:41:00,116.699,116.701,116.697,116.697,207300002.0
2006-01-27 14:42:00,116.691,116.72,116.691,116.72,132599999.0
2006-01-27 14:43:00,116.722,116.722,116.707,116.71,368900001.0
2006-01-27 14:44:00,116.717,116.719,116.701,116.714,201700004.0
2006-01-27 14:45:00,116.718,116.732,116.718,116.725,277299993.0
2006-01-27 14:46:00,116.726,116.734,116.726,116.734,138800001.0
2006-01-27 14:47:00,116.717,116.717,116.698,116.7,205300002.0
2006-01-27 14:48:00,116.703,116.711,116.695,116.711,390000008.0
2006-01-27 14:49:00,116.711,116.713,116.702,116.713,103100003.0
2006-01-27 14:50:00,116.713,116.721,116.71,116.71,187300000.0
2006-01-27 14:51:00,116.71,116.719,116.71,116.718,245199998.0
2006-01-27 14:52:00,116.727,116.731,116.725,116.731,101199998.0
2006-01-27 14:53:00,116.725,116.733,116.719,116.723,111900000.0
2006-01-27 14:54:00,116.717,116.717,116.7,116.701,216399996.0
2006-01-27 14:55:00,116.705,116.724,116.705,116.723,328300002.0
2006-01-27 14:56:00,116.734,116.754,116.734,116.75,347200002.0
2006-01-27 14:57:00,116.76,116.764,116.747,116.755,210999999.0
2006-01-27 14:58:00,116.758,116.771,116.756,116.768,212699996.0
2006-01-27 14:59:00,116.779,116.779,116.776,116.776,37500000.0
2006-01-27 15:00:00,116.776,116.776,116.76,116.764,136500001.0
2006-01-27 15:01:00,116.771,116.771,116.726,116.726,209900002.0
2006-01-27 15:02:00,116.721,116.729,116.72,116.728,195099997.0
2006-01-27 15:03:00,116.742,116.762,116.742,116.755,253399997.0
2006-01-27 15:04:00,116.77,116.779,116.77,116.771,242299997.0
2006-01-27 15:05:00,116.773,116.78,116.773,116.775,178200002.0
2006-01-27 15:06:00,116.764,116.769,116.76,116.765,369600000.0
2006-01-27 15:07:00,116.755,116.779,116.755,116.777,265099997.0
2006-01-27 15:08:00,116.778,116.778,116.771,116.774,169000002.0
2006-01-27 15:09:00,116.777,116.779,116.76,116.77,218000005.0
2006-01-27 15:10:00,116.769,116.773,116.767,116.77,126500002.0
2006-01-27 15:11:00,116.776,116.805,116.776,116.805,180500001.0
2006-01-27 15:12:00,116.81,116.81,116.798,116.798,175000000.0
2006-01-27 15:13:00,116.8,116.8,116.788,116.788,312800002.0
2006-01-27 15:14:00,116.791,116.812,116.791,116.812,156499999.0
2006-01-27 15:15:00,116.801,116.801,116.786,116.786,155699998.0
2006-01-27 15:16:00,116.793,116.799,116.79,116.79,142700002.0
2006-01-27 15:17:00,116.785,116.791,116.78,116.791,104300001.0
2006-01-27 15:18:00,116.798,116.798,116.788,116.793,271599993.0
2006-01-27 15:19:00,116.801,116.801,116.784,116.79,146100001.0
2006-01-27 15:20:00,116.797,116.811,116.795,116.805,257600000.0
2006-01-27 15:21:00,116.803,116.807,116.797,116.799,358700006.0
2006-01-27 15:22:00,116.799,116.801,116.775,116.775,201100002.0
2006-01-27 15:23:00,116.768,116.777,116.732,116.732,254799999.0
2006-01-27 15:24:00,116.727,116.727,116.706,116.712,415799996.0
2006-01-27 15:25:00,116.707,116.707,116.698,116.698,223599995.0
2006-01-27 15:26:00,116.698,116.701,116.69,116.696,175100001.0
2006-01-27 15:27:00,116.702,116.715,116.699,116.703,194300001.0
2006-01-27 15:28:00,116.695,116.704,116.685,116.691,199599999.0
2006-01-27 15:29:00,116.693,116.693,116.66,116.66,203199999.0
2006-01-27 15:30:00,116.605,116.605,116.527,116.549,246600001.0
2006-01-27 15:31:00,116.522,116.548,116.522,116.537,268900001.0
2006-01-27 15:32:00,116.496,116.496,116.372,116.382,242300000.0
2006-01-27 15:33:00,116.392,116.402,116.357,116.387,213899999.0
2006-01-27 15:34:00,116.43,116.513,116.43,116.513,108100001.0
2006-01-27 15:35:00,116.496,116.57,116.496,116.561,242000004.0
2006-01-27 15:36:00,116.549,116.558,116.526,116.555,185099996.0
2006-01-27 15:37:00,116.548,116.551,116.454,116.454,329999999.0
2006-01-27 15:38:00,116.431,116.431,116.39,116.412,217900003.0
2006-01-27 15:39:00,116.398,116.445,116.398,116.445,201800004.0
2006-01-27 15:40:00,116.459,116.463,116.427,116.427,201999999.0
2006-01-27 15:41:00,116.417,116.417,116.359,116.359,216100000.0
2006-01-27 15:42:00,116.344,116.348,116.312,116.338,296600004.0
2006-01-27 15:43:00,116.351,116.351,116.309,116.315,308399993.0
2006-01-27 15:44:00,116.31,116.365,116.307,116.365,196800002.0
2006-01-27 15:45:00,116.365,116.365,116.341,116.358,190699996.0
2006-01-27 15:46:00,116.361,116.365,116.335,116.335,414099992.0
2006-01-27 15:47:00,116.343,116.377,116.343,116.363,128399998.0
2006-01-27 15:48:00,116.376,116.438,116.368,116.438,433500004.0
2006-01-27 15:49:00,116.442,116.475,116.442,116.475,178999997.0
2006-01-27 15:50:00,116.464,116.464,116.364,116.368,309200002.0
2006-01-27 15:51:00,116.362,116.379,116.349,116.379,124100002.0
2006-01-27 15:52:00,116.37,116.37,116.337,116.339,159600003.0
2006-01-27 15:53:00,116.34,116.384,116.34,116.384,225000000.0
2006-01-27 15:54:00,116.395,116.411,116.347,116.347,276600006.0
2006-01-27 15:55:00,116.357,116.38,116.353,116.377,237200002.0
2006-01-27 15:56:00,116.387,116.398,116.351,116.354,356300003.0
2006-01-27 15:57:00,116.332,116.351,116.332,116.341,247100000.0
2006-01-27 15:58:00,116.344,116.377,116.344,116.37,287599997.0
2006-01-27 15:59:00,116.373,116.387,116.365,116.365,139699998.0
2006-01-27 16:00:00,116.36,116.392,116.356,116.368,177199999.0
2006-01-27 16:01:00,116.37,116.395,116.37,116.376,190499998.0
2006-01-27 16:02:00,116.361,116.371,116.343,116.371,364200008.0
2006-01-27 16:03:00,116.392,116.456,116.392,116.456,209300001.0
2006-01-27 16:04:00,116.46,116.463,116.435,116.438,269100000.0
2006-01-27 16:05:00,116.442,116.453,116.435,116.441,329999994.0
2006-01-27 16:06:00,116.45,116.459,116.437,116.44,243800005.0
2006-01-27 16:07:00,116.448,116.49,116.448,116.478,171100000.0
2006-01-27 16:08:00,116.472,116.494,116.465,116.475,485299995.0
2006-01-27 16:09:00,116.49,116.496,116.476,116.476,115799999.0
2006-01-27 16:10:00,116.481,116.481,116.456,116.461,168100000.0
2006-01-27 16:11:00,116.468,116.47,116.468,116.468,150499998.0
2006-01-27 16:12:00,116.46,116.472,116.449,116.449,252000004.0
2006-01-27 16:13:00,116.45,116.45,116.427,116.427,162399997.0
2006-01-27 16:14:00,116.423,116.435,116.416,116.431,153300000.0
2006-01-27 16:15:00,116.427,116.433,116.412,116.412,212800000.0
2006-01-27 16:16:00,116.404,116.411,116.396,116.397,308600001.0
2006-01-27 16:17:00,116.398,116.408,116.395,116.397,300299995.0
2006-01-27 16:18:00,116.402,116.413,116.402,116.413,170399995.0
2006-01-27 16:19:00,116.416,116.416,116.403,116.407,181700004.0
2006-01-27 16:20:00,116.412,116.412,116.388,116.388,251400002.0
2006-01-27 16:21:00,116.388,116.388,116.351,116.362,203999998.0
2006-01-27 16:22:00,116.365,116.388,116.348,116.388,144300001.0
2006-01-27 16:23:00,116.394,116.425,116.394,116.425,231800001.0
2006-01-27 16:24:00,116.417,116.426,116.412,116.412,380500003.0
2006-01-27 16:25:00,116.408,116.408,116.383,116.395,158600001.0
2006-01-27 16:26:00,116.39,116.399,116.389,116.389,213600002.0
2006-01-27 16:27:00,116.38,116.385,116.373,116.378,350600000.0
2006-01-27 16:28:00,116.388,116.398,116.384,116.394,219300001.0
2006-01-27 16:29:00,116.403,116.406,116.376,116.406,325699998.0
2006-01-27 16:30:00,116.416,116.423,116.413,116.413,261199998.0
2006-01-27 16:31:00,116.415,116.428,116.415,116.423,288499998.0
2006-01-27 16:32:00,116.413,116.422,116.403,116.422,222000002.0
2006-01-27 16:33:00,116.414,116.414,116.406,116.413,272900002.0
2006-01-27 16:34:00,116.408,116.408,116.39,116.397,272899997.0
2006-01-27 16:35:00,116.408,116.418,116.406,116.417,234299997.0
2006-01-27 16:36:00,116.421,116.422,116.411,116.417,171600001.0
2006-01-27 16:37:00,116.42,116.427,116.415,116.415,487800003.0
2006-01-27 16:38:00,116.413,116.417,116.405,116.416,171699998.0
2006-01-27 16:39:00,116.403,116.411,116.377,116.377,310999998.0
2006-01-27 16:40:00,116.368,116.384,116.364,116.384,140400003.0
2006-01-27 16:41:00,116.393,116.408,116.38,116.406,371500000.0
2006-01-27 16:42:00,116.392,116.392,116.356,116.358,224100002.0
2006-01-27 16:43:00,116.356,116.365,116.346,116.365,248500003.0
2006-01-27 16:44:00,116.372,116.39,116.372,116.39,123700005.0
2006-01-27 16:45:00,116.393,116.393,116.362,116.366,357799999.0
2006-01-27 16:46:00,116.361,116.373,116.361,116.373,137000002.0
2006-01-27 16:47:00,116.377,116.383,116.369,116.383,201300001.0
2006-01-27 16:48:00,116.387,116.391,116.379,116.379,193999999.0
2006-01-27 16:49:00,116.374,116.39,116.374,116.386,225800004.0
2006-01-27 16:50:00,116.396,116.419,116.396,116.419,233100000.0
2006-01-27 16:51:00,116.445,116.486,116.436,116.486,349799999.0
2006-01-27 16:52:00,116.491,116.492,116.467,116.467,319299998.0
2006-01-27 16:53:00,116.47,116.503,116.466,116.503,149699998.0
2006-01-27 16:54:00,116.521,116.521,116.496,116.499,146700000.0
2006-01-27 16:55:00,116.495,116.516,116.495,116.514,227500003.0
2006-01-27 16:56:00,116.512,116.512,116.501,116.505,146099997.0
2006-01-27 16:57:00,116.506,116.506,116.481,116.481,117799999.0
2006-01-27 16:58:00,116.485,116.5,116.481,116.49,408000001.0
2006-01-27 16:59:00,116.462,116.5,116.449,116.5,272700001.0
2006-01-27 17:00:00,116.495,116.507,116.464,116.507,314500005.0
2006-01-27 17:01:00,116.51,116.51,116.482,116.497,261100005.0
2006-01-27 17:02:00,116.519,116.608,116.519,116.608,49600000.0
2006-01-27 17:03:00,116.631,116.67,116.631,116.661,273299998.0
2006-01-27 17:04:00,116.664,116.71,116.662,116.671,247600001.0
2006-01-27 17:05:00,116.67,116.698,116.67,116.686,158600002.0
2006-01-27 17:06:00,116.705,116.719,116.69,116.702,280699999.0
2006-01-27 17:07:00,116.71,116.716,116.709,116.709,116000002.0
2006-01-27 17:08:00,116.703,116.71,116.662,116.662,130699999.0
2006-01-27 17:09:00,116.64,116.648,116.626,116.626,208800005.0
2006-01-27 17:10:00,116.626,116.664,116.616,116.664,261999998.0
2006-01-27 17:11:00,116.663,116.663,116.653,116.656,132100001.0
2006-01-27 17:12:00,116.661,116.665,116.647,116.665,195600005.0
2006-01-27 17:13:00,116.685,116.701,116.673,116.701,341899995.0
2006-01-27 17:14:00,116.693,116.693,116.68,116.686,156899999.0
2006-01-27 17:15:00,116.675,116.675,116.651,116.651,180300000.0
2006-01-27 17:16:00,116.637,116.698,116.637,116.698,147400003.0
2006-01-27 17:17:00,116.698,116.721,116.698,116.721,228699996.0
2006-01-27 17:18:00,116.736,116.778,116.736,116.775,153700003.0
2006-01-27 17:19:00,116.775,116.816,116.775,116.788,245800000.0
2006-01-27 17:20:00,116.787,116.842,116.775,116.842,250299999.0
2006-01-27 17:21:00,116.854,116.854,116.821,116.821,195000000.0
2006-01-27 17:22:00,116.824,116.827,116.818,116.82,126300003.0
2006-01-27 17:23:00,116.802,116.827,116.799,116.827,292099995.0
2006-01-27 17:24:00,116.841,116.85,116.834,116.834,158400000.0
2006-01-27 17:25:00,116.828,116.828,116.808,116.808,164900003.0
2006-01-27 17:26:00,116.803,116.845,116.803,116.845,182699999.0
2006-01-27 17:27:00,116.861,116.871,116.791,116.791,160300000.0
2006-01-27 17:28:00,116.78,116.78,116.765,116.78,222299999.0
2006-01-27 17:29:00,116.792,116.818,116.792,116.807,310100001.0
2006-01-27 17:30:00,116.795,116.795,116.782,116.79,237300003.0
2006-01-27 17:31:00,116.8,116.805,116.792,116.8,276200001.0
2006-01-27 17:32:00,116.8,116.8,116.781,116.793,229699992.0
2006-01-27 17:33:00,116.8,116.811,116.796,116.798,236100002.0
2006-01-27 17:34:00,116.807,116.839,116.807,116.815,243699998.0
2006-01-27 17:35:00,116.813,116.813,116.803,116.806,243999997.0
2006-01-27 17:36:00,116.808,116.834,116.806,116.834,270599995.0
2006-01-27 17:37:00,116.838,116.84,116.8,116.8,253900000.0
2006-01-27 17:38:00,116.797,116.8,116.785,116.794,246000005.0
2006-01-27 17:39:00,116.801,116.814,116.801,116.814,95799999.0
2006-01-27 17:40:00,116.831,116.831,116.821,116.821,146600001.0
2006-01-27 17:41:00,116.805,116.816,116.801,116.801,242600002.0
2006-01-27 17:42:00,116.803,116.814,116.795,116.814,225700003.0
2006-01-27 17:43:00,116.826,116.843,116.825,116.825,182599999.0
2006-01-27 17:44:00,116.835,116.86,116.829,116.86,362099995.0
2006-01-27 17:45:00,116.857,116.898,116.856,116.87,260299999.0
2006-01-27 17:46:00,116.873,116.891,116.865,116.891,350299999.0
2006-01-27 17:47:00,116.884,116.89,116.871,116.882,221700000.0
2006-01-27 17:48:00,116.878,116.879,116.863,116.863,253500002.0
2006-01-27 17:49:00,116.856,116.891,116.856,116.872,259199999.0
2006-01-27 17:50:00,116.872,116.875,116.856,116.875,345900000.0
2006-01-27 17:51:00,116.867,116.899,116.858,116.896,293499997.0
2006-01-27 17:52:00,116.916,116.921,116.878,116.884,168500000.0
2006-01-27 17:53:00,116.899,116.902,116.885,116.89,245000000.0
2006-01-27 17:54:00,116.91,116.936,116.91,116.935,242500008.0
2006-01-27 17:55:00,116.938,116.961,116.938,116.951,130299998.0
2006-01-27 17:56:00,116.957,116.957,116.936,116.94,413899997.0
2006-01-27 17:57:00,116.938,116.939,116.929,116.938,254099999.0
2006-01-27 17:58:00,116.923,116.932,116.914,116.915,253799998.0
2006-01-27 17:59:00,116.923,116.946,116.903,116.946,196400004.0
2006-01-27 18:00:00,116.949,116.956,116.919,116.92,293700002.0
2006-01-27 18:01:00,117.16,117.18,117.15,117.18,1726100000.0
2006-01-27 18:02:00,117.19,117.19,117.16,117.16,1726100000.0
2006-01-27 18:03:00,117.17,117.18,117.16,117.16,1726100000.0
2006-01-27 18:04:00,117.17,117.18,117.16,117.17,1726100000.0
2006-01-27 18:05:00,117.18,117.18,117.16,117.16,1726100000.0
2006-01-27 18:06:00,117.17,117.17,117.16,117.16,1726100000.0
2006-01-27 18:07:00,117.17,117.17,117.16,117.16,1726100000.0
2006-01-27 18:08:00,117.17,117.17,117.14,117.15,1726100000.0
2006-01-27 18:09:00,117.16,117.16,117.14,117.14,1726100000.0
2006-01-27 18:10:00,117.15,117.16,117.14,117.15,1726100000.0
2006-01-27 18:11:00,116.947,116.949,116.931,116.949,1726100000.0
2006-01-27 18:12:00,117.17,117.18,117.15,117.17,1820399999.0
2006-01-27 18:13:00,117.18,117.18,117.16,117.17,1820399999.0
2006-01-27 18:14:00,117.18,117.18,117.15,117.18,1820399999.0
2006-01-27 18:15:00,117.2,117.2,117.17,117.17,1820399999.0
2006-01-27 18:16:00,117.18,117.18,117.15,117.18,1820399999.0
2006-01-27 18:17:00,116.964,116.968,116.94,116.945,1820399999.0
2006-01-27 18:18:00,117.19,117.19,117.15,117.18,1532699995.0
2006-01-27 18:19:00,117.16,117.19,117.16,117.18,1532699995.0
2006-01-27 18:20:00,117.2,117.2,117.17,117.18,1532699995.0
2006-01-27 18:21:00,117.19,117.21,117.18,117.2,1532699995.0
2006-01-27 18:22:00,117.2,117.21,117.16,117.19,1532699995.0
2006-01-27 18:23:00,117.18,117.21,117.18,117.21,1532699995.0
2006-01-27 18:24:00,117.2,117.21,117.2,117.2,1532699995.0
2006-01-27 18:25:00,117.21,117.21,117.18,117.21,1532699995.0
2006-01-27 18:26:00,117.22,117.28,117.22,117.27,1532699995.0
2006-01-27 18:27:00,116.875,116.895,116.867,116.895,1532699995.0
2006-01-27 18:28:00,117.23,117.29,117.22,117.29,1715799997.0
2006-01-27 18:29:00,117.28,117.3,117.27,117.27,1715799997.0
2006-01-27 18:30:00,117.28,117.29,117.27,117.28,1715799997.0
2006-01-27 18:31:00,117.27,117.27,117.23,117.24,1715799997.0
2006-01-27 18:32:00,117.25,117.25,117.24,117.25,1715799997.0
2006-01-27 18:33:00,117.24,117.25,117.23,117.25,1715799997.0
2006-01-27 18:34:00,117.25,117.26,117.25,117.25,1715799997.0
2006-01-27 18:35:00,117.24,117.26,117.24,117.25,1715799997.0
2006-01-27 18:36:00,116.918,116.92,116.901,116.92,1715799997.0
2006-01-27 18:37:00,116.918,116.923,116.914,116.915,1364299995.0
2006-01-27 18:38:00,116.92,116.953,116.92,116.948,1326699999.0
2006-01-27 18:39:00,116.957,117.009,116.957,117.001,936899999.0
2006-01-27 18:40:00,117.01,117.035,117.006,117.024,1679499990.0
2006-01-27 18:41:00,117.021,117.021,116.985,116.985,1461399998.0
2006-01-27 18:42:00,116.975,116.987,116.969,116.98,1936599984.0
2006-01-27 18:43:00,116.98,116.995,116.969,116.995,1369400001.0
2006-01-27 18:44:00,116.999,117.086,116.999,117.079,641400005.0
2006-01-27 18:45:00,117.097,117.131,117.09,117.126,1338500003.0
2006-01-27 18:46:00,117.142,117.169,117.142,117.147,1360100008.0
2006-01-27 18:47:00,117.135,117.135,117.112,117.13,386400003.0
2006-01-27 18:48:00,117.131,117.149,117.123,117.143,995500002.0
2006-01-27 18:49:00,117.14,117.147,117.131,117.137,1179800006.0
2006-01-27 18:50:00,117.14,117.161,117.138,117.147,1643599993.0
2006-01-27 18:51:00,117.146,117.151,117.136,117.148,1480399995.0
2006-01-27 18:52:00,117.16,117.167,117.141,117.152,1848700008.0
2006-01-27 18:53:00,117.153,117.153,117.138,117.145,1561500001.0
2006-01-27 18:54:00,117.149,117.152,117.14,117.14,2051900003.0
2006-01-27 18:55:00,117.138,117.16,117.138,117.149,1903899992.0
2006-01-27 18:56:00,117.15,117.155,117.143,117.155,188700001.0
2006-01-27 18:57:00,117.159,117.174,117.159,117.163,781899997.0
2006-01-27 18:58:00,117.16,117.16,117.138,117.138,1095999998.0
2006-01-27 18:59:00,117.14,117.149,117.14,117.148,1836600005.0
2006-01-27 19:00:00,117.151,117.151,117.13,117.136,759799999.0
2006-01-27 19:01:00,117.145,117.159,117.145,117.159,571499999.0
2006-01-27 19:02:00,117.165,117.178,117.163,117.165,712500003.0
2006-01-27 19:03:00,117.164,117.164,117.149,117.155,1346899994.0
2006-01-27 19:04:00,117.156,117.165,117.15,117.165,994900017.0
2006-01-27 19:05:00,117.163,117.163,117.148,117.148,789500006.0
2006-01-27 19:06:00,117.145,117.157,117.145,117.15,1089299992.0
2006-01-27 19:07:00,117.152,117.158,117.149,117.152,2037600005.0
2006-01-27 19:08:00,117.15,117.15,117.13,117.135,1550500002.0
2006-01-27 19:09:00,117.132,117.14,117.128,117.135,614400006.0
2006-01-27 19:10:00,117.134,117.15,117.132,117.15,781599993.0
2006-01-27 19:11:00,117.153,117.162,117.153,117.159,651500006.0
2006-01-27 19:12:00,117.16,117.17,117.16,117.17,1093399998.0
2006-01-27 19:13:00,117.168,117.168,117.157,117.157,609600000.0
2006-01-27 19:14:00,117.159,117.177,117.157,117.166,626699991.0
2006-01-27 19:15:00,117.167,117.177,117.161,117.162,1825400006.0
2006-01-27 19:16:00,117.159,117.16,117.146,117.155,672600004.0
2006-01-27 19:17:00,117.157,117.165,117.155,117.163,1305600005.0
2006-01-27 19:18:00,117.158,117.163,117.155,117.161,622300000.0
2006-01-27 19:19:00,117.163,117.173,117.159,117.169,1487500002.0
2006-01-27 19:20:00,117.17,117.185,117.17,117.172,889399999.0
2006-01-27 19:21:00,117.173,117.187,117.173,117.187,1262000000.0
2006-01-27 19:22:00,117.187,117.188,117.172,117.18,717999992.0
2006-01-27 19:23:00,117.35,117.35,117.35,117.35,1696400009.0
2006-01-27 19:24:00,117.195,117.198,117.183,117.187,1696400009.0
2006-01-27 19:25:00,117.19,117.206,117.19,117.2,1406000006.0
2006-01-27 19:26:00,117.36,117.36,117.36,117.36,1879400008.0
2006-01-27 19:27:00,117.264,117.278,117.262,117.277,1879400008.0
2006-01-27 19:28:00,117.273,117.279,117.267,117.277,1239499997.0
2006-01-27 19:29:00,117.273,117.273,117.266,117.267,488499998.0
2006-01-27 19:30:00,117.262,117.27,117.26,117.269,810299991.0
2006-01-27 19:31:00,117.266,117.266,117.221,117.221,1465300021.0
2006-01-27 19:32:00,117.22,117.242,117.22,117.235,1398200000.0
2006-01-27 19:33:00,117.234,117.238,117.226,117.237,941099988.0
2006-01-27 19:34:00,117.237,117.243,117.232,117.236,1434899994.0
2006-01-27 19:35:00,117.237,117.244,117.232,117.237,1411399998.0
2006-01-27 19:36:00,117.222,117.24,117.222,117.235,594799995.0
2006-01-27 19:37:00,117.23,117.239,117.23,117.239,228299996.0
2006-01-27 19:38:00,117.236,117.238,117.23,117.23,911899998.0
2006-01-27 19:39:00,117.229,117.238,117.224,117.238,1324600005.0
2006-01-27 19:40:00,117.238,117.238,117.228,117.229,835699999.0
2006-01-27 19:41:00,117.226,117.237,117.223,117.227,1168000013.0
2006-01-27 19:42:00,117.222,117.24,117.222,117.235,789800004.0
2006-01-27 19:43:00,117.235,117.235,117.23,117.23,357900000.0
2006-01-27 19:44:00,117.229,117.235,117.219,117.222,889199997.0
2006-01-27 19:45:00,117.214,117.214,117.18,117.18,744100002.0
2006-01-27 19:46:00,117.173,117.173,117.16,117.168,869699994.0
2006-01-27 19:47:00,117.174,117.196,117.173,117.195,471799997.0
2006-01-27 19:48:00,117.199,117.219,117.194,117.197,1656600001.0
2006-01-27 19:49:00,117.196,117.198,117.182,117.194,768100005.0
2006-01-27 19:50:00,117.198,117.204,117.191,117.204,1064299997.0
2006-01-27 19:51:00,117.204,117.204,117.19,117.202,643299992.0
2006-01-27 19:52:00,117.207,117.221,117.204,117.204,821999989.0
2006-01-27 19:53:00,117.221,117.232,117.217,117.226,1052999989.0
2006-01-27 19:54:00,117.227,117.235,117.224,117.232,1935900001.0
2006-01-27 19:55:00,117.229,117.26,117.229,117.245,723500001.0
2006-01-27 19:56:00,117.244,117.25,117.233,117.244,692399996.0
2006-01-27 19:57:00,117.244,117.252,117.238,117.242,524000001.0
2006-01-27 19:58:00,117.242,117.247,117.238,117.243,1669599992.0
2006-01-27 19:59:00,117.244,117.245,117.237,117.241,967399987.0
2006-01-27 20:00:00,117.241,117.242,117.235,117.235,321000003.0
2006-01-27 20:01:00,117.234,117.241,117.228,117.236,576999994.0
2006-01-27 20:02:00,117.23,117.243,117.23,117.243,1353399992.0
2006-01-27 20:03:00,117.245,117.252,117.242,117.242,900799998.0
2006-01-27 20:04:00,117.24,117.25,117.237,117.237,965800010.0
2006-01-27 20:05:00,117.231,117.242,117.23,117.233,1168799990.0
2006-01-27 20:06:00,117.24,117.282,117.24,117.282,1561500005.0
2006-01-27 20:07:00,117.278,117.278,117.248,117.265,647500007.0
2006-01-27 20:08:00,117.262,117.273,117.262,117.265,874599994.0
2006-01-27 20:09:00,117.262,117.273,117.26,117.262,1166500007.0
2006-01-27 20:10:00,117.267,117.273,117.262,117.262,1147399994.0
2006-01-27 20:11:00,117.26,117.274,117.26,117.274,1881400008.0
2006-01-27 20:12:00,117.33,117.33,117.32,117.33,779200012.0
2006-01-27 20:13:00,117.31,117.323,117.308,117.315,779200012.0
2006-01-27 20:14:00,117.322,117.328,117.316,117.317,1197100005.0
2006-01-27 20:15:00,117.317,117.323,117.31,117.311,1394600010.0
2006-01-27 20:16:00,117.31,117.315,117.305,117.307,1024600003.0
2006-01-27 20:17:00,117.308,117.346,117.308,117.331,967100001.0
2006-01-27 20:18:00,117.344,117.368,117.344,117.357,226900004.0
2006-01-27 20:19:00,117.353,117.361,117.347,117.347,1202299995.0
2006-01-27 20:20:00,117.342,117.369,117.342,117.367,965000009.0
2006-01-27 20:21:00,117.368,117.371,117.347,117.347,1243100007.0
2006-01-27 20:22:00,117.345,117.36,117.34,117.35,1584300006.0
2006-01-27 20:23:00,117.345,117.357,117.344,117.348,1090500007.0
2006-01-27 20:24:00,117.348,117.357,117.347,117.347,701100008.0
2006-01-27 20:25:00,117.355,117.362,117.346,117.346,992699989.0
2006-01-27 20:26:00,117.345,117.352,117.34,117.352,806399992.0
2006-01-27 20:27:00,117.353,117.356,117.346,117.355,1301099989.0
2006-01-27 20:28:00,117.353,117.358,117.336,117.345,2092299998.0
2006-01-27 20:29:00,117.353,117.388,117.353,117.374,2112600000.0
2006-01-27 20:30:00,117.26,117.26,117.24,117.25,2061200012.0
2006-01-27 20:31:00,117.24,117.28,117.24,117.28,2061200012.0
2006-01-27 20:32:00,117.383,117.393,117.373,117.393,2061200012.0
2006-01-27 20:33:00,117.395,117.403,117.387,117.387,551800007.0
2006-01-27 20:34:00,117.385,117.385,117.354,117.357,452900003.0
2006-01-27 20:35:00,117.354,117.356,117.34,117.345,688599994.0
2006-01-27 20:36:00,117.345,117.348,117.337,117.337,484999989.0
2006-01-27 20:37:00,117.333,117.335,117.325,117.333,438699996.0
2006-01-27 20:38:00,117.337,117.354,117.337,117.345,930900001.0
2006-01-27 20:39:00,117.342,117.342,117.315,117.32,881100000.0
2006-01-27 20:41:00,117.308,117.318,117.301,117.318,1310200019.0
2006-01-27 20:42:00,117.313,117.327,117.313,117.32,1111200000.0
2006-01-27 20:43:00,117.325,117.35,117.325,117.347,1638800011.0
2006-01-27 20:44:00,117.347,117.347,117.309,117.309,1240900004.0
2006-01-27 20:45:00,117.307,117.323,117.307,117.315,1476700008.0
2006-01-27 20:46:00,117.318,117.318,117.295,117.309,1420000008.0
2006-01-27 20:47:00,117.311,117.323,117.304,117.323,1846399993.0
2006-01-27 20:48:00,117.328,117.344,117.317,117.343,1348500009.0
2006-01-27 20:49:00,117.34,117.349,117.338,117.34,1112899996.0
2006-01-27 20:50:00,117.34,117.347,117.338,117.34,1700800008.0
2006-01-27 20:51:00,117.34,117.347,117.333,117.337,588099997.0
2006-01-27 20:52:00,117.335,117.335,117.333,117.335,141800003.0
2006-01-27 20:53:00,117.333,117.334,117.325,117.334,1374900005.0
2006-01-27 20:54:00,117.338,117.36,117.338,117.36,601000009.0
2006-01-27 20:55:00,117.36,117.36,117.343,117.35,1743300002.0
2006-01-27 20:56:00,117.353,117.353,117.342,117.35,551100007.0
2006-01-27 20:57:00,117.353,117.359,117.346,117.347,1447000006.0
2006-01-27 20:59:00,117.28,117.28,117.24,117.26,1290200003.0
2006-01-27 21:00:00,117.27,117.27,117.25,117.27,1290200003.0
2006-01-27 21:01:00,117.423,117.423,117.392,117.392,1290200003.0
2006-01-27 21:02:00,117.39,117.391,117.369,117.369,791199999.0
2006-01-27 21:03:00,117.37,117.381,117.369,117.37,1122099984.0
2006-01-27 21:04:00,117.372,117.383,117.372,117.375,499299992.0
2006-01-27 21:05:00,117.372,117.374,117.351,117.358,629800001.0
2006-01-27 21:06:00,117.357,117.357,117.343,117.35,934699999.0
2006-01-27 21:07:00,117.353,117.364,117.337,117.339,1609900010.0
2006-01-27 21:08:00,117.331,117.332,117.318,117.332,597500008.0
2006-01-27 21:09:00,117.33,117.338,117.33,117.335,344100002.0
2006-01-27 21:10:00,117.337,117.341,117.332,117.333,489300011.0
2006-01-27 21:11:00,117.333,117.334,117.331,117.331,273100003.0
2006-01-27 21:12:00,117.324,117.326,117.316,117.319,524500002.0
2006-01-27 21:13:00,117.307,117.318,117.302,117.302,540400000.0
2006-01-27 21:14:00,117.302,117.302,117.282,117.283,1440100003.0
2006-01-27 21:15:00,117.28,117.285,117.264,117.264,1531700011.0
2006-01-27 21:16:00,117.257,117.269,117.255,117.266,968800000.0
2006-01-27 21:17:00,117.278,117.29,117.275,117.28,1784900008.0
2006-01-27 21:18:00,117.283,117.305,117.283,117.305,1146499995.0
2006-01-27 21:19:00,117.306,117.32,117.306,117.315,1403999993.0
2006-01-27 21:20:00,117.315,117.315,117.304,117.311,1371999996.0
2006-01-27 21:21:00,117.311,117.321,117.309,117.314,1329800019.0
2006-01-27 21:23:00,117.31,117.31,117.3,117.305,1100200007.0
2006-01-27 21:24:00,117.301,117.301,117.275,117.28,1470899995.0
2006-01-27 21:25:00,117.283,117.284,117.25,117.252,1449400001.0
2006-01-27 21:26:00,117.247,117.249,117.241,117.248,1028800005.0
2006-01-27 21:27:00,117.248,117.255,117.242,117.255,1009499987.0
2006-01-27 21:28:00,117.248,117.248,117.24,117.242,229299995.0
2006-01-27 21:29:00,117.244,117.244,117.233,117.241,734000004.0
2006-01-27 21:30:00,117.245,117.251,117.239,117.24,1101899986.0
2006-01-27 21:31:00,117.241,117.264,117.239,117.262,254000003.0
2006-01-27 21:32:00,117.277,117.292,117.277,117.285,977899999.0
2006-01-27 21:33:00,117.281,117.284,117.278,117.28,572200002.0
2006-01-27 21:34:00,117.282,117.286,117.279,117.28,487199998.0
2006-01-27 21:35:00,117.289,117.291,117.283,117.289,296200002.0
2006-01-27 21:36:00,117.287,117.287,117.278,117.279,608399999.0
2006-01-27 21:37:00,117.28,117.282,117.277,117.28,549199998.0
2006-01-27 21:38:00,117.28,117.28,117.272,117.272,241199998.0
2006-01-27 21:39:00,117.274,117.28,117.271,117.28,488299998.0
2006-01-27 21:40:00,117.279,117.28,117.269,117.274,757700003.0
2006-01-27 21:41:00,117.275,117.279,117.274,117.279,820299995.0
2006-01-27 21:42:00,117.28,117.287,117.274,117.285,936999994.0
2006-01-27 21:43:00,117.281,117.282,117.269,117.275,330199997.0
2006-01-27 21:44:00,117.283,117.285,117.275,117.285,1516700007.0
2006-01-27 21:45:00,117.288,117.301,117.287,117.301,519200010.0
2006-01-27 21:46:00,117.299,117.309,117.294,117.297,610300010.0
2006-01-27 21:47:00,117.289,117.292,117.281,117.288,656699988.0
2006-01-27 21:48:00,117.288,117.294,117.281,117.285,1138000002.0
2006-01-27 21:49:00,117.289,117.301,117.282,117.301,333800000.0
2006-01-27 21:50:00,117.302,117.305,117.297,117.297,257999997.0
2006-01-27 21:51:00,117.295,117.297,117.29,117.295,411999995.0
2006-01-27 21:52:00,117.296,117.298,117.292,117.292,190499998.0
2006-01-27 21:53:00,117.29,117.296,117.283,117.295,331599998.0
2006-01-27 21:54:00,117.292,117.298,117.284,117.298,502999997.0
2006-01-27 21:55:00,117.298,117.298,117.296,117.297,369499993.0
2006-01-27 21:56:00,117.3,117.304,117.295,117.303,425799998.0
2006-01-27 21:57:00,117.305,117.305,117.297,117.297,281400006.0
2006-01-27 21:58:00,117.293,117.294,117.287,117.294,114699998.0
2006-01-27 21:59:00,117.29,117.29,117.253,117.26,701800015.0
2006-01-27 22:00:00,117.258,117.265,117.247,117.257,967199993.0
2006-01-27 22:01:00,117.26,117.274,117.256,117.274,1425999986.0
2006-01-27 22:02:00,117.268,117.271,117.259,117.262,529000003.0
2006-01-27 22:03:00,117.26,117.265,117.26,117.26,169799998.0
2006-01-27 22:04:00,117.258,117.263,117.245,117.248,862000004.0
2006-01-27 22:05:00,117.252,117.258,117.252,117.253,234700002.0
2006-01-27 22:06:00,117.25,117.256,117.248,117.256,104699998.0
2006-01-27 22:07:00,117.257,117.261,117.25,117.25,456200006.0
2006-01-27 22:08:00,117.243,117.26,117.238,117.238,242100002.0
2006-01-27 22:09:00,117.245,117.245,117.24,117.24,128800001.0
2006-01-27 22:10:00,117.243,117.243,117.234,117.237,101299998.0
2006-01-27 22:11:00,117.232,117.246,117.231,117.237,590000004.0
2006-01-27 22:12:00,117.24,117.262,117.24,117.26,154600001.0
2006-01-27 22:13:00,117.263,117.27,117.263,117.267,266300004.0
2006-01-27 22:14:00,117.267,117.27,117.256,117.256,401600000.0
2006-01-27 22:15:00,117.26,117.265,117.257,117.265,336100005.0
2006-01-27 22:16:00,117.259,117.259,117.235,117.235,757000002.0
2006-01-27 22:17:00,117.24,117.245,117.233,117.236,344300004.0
2006-01-27 22:18:00,117.232,117.236,117.219,117.222,306799997.0
2006-01-27 22:19:00,117.22,117.228,117.208,117.208,460499997.0
2006-01-27 22:20:00,117.208,117.21,117.195,117.197,197899996.0
2006-01-27 22:21:00,117.203,117.22,117.203,117.214,197200000.0
2006-01-27 22:22:00,117.212,117.221,117.212,117.216,253900000.0
2006-01-27 22:23:00,117.217,117.218,117.209,117.209,100300001.0
2006-01-27 22:24:00,117.208,117.208,117.197,117.201,302100004.0
2006-01-27 22:25:00,117.208,117.209,117.2,117.209,256600000.0
2006-01-27 22:26:00,117.209,117.223,117.209,117.222,342300010.0
2006-01-27 22:27:00,117.23,117.234,117.222,117.227,1084299997.0
2006-01-27 22:28:00,117.225,117.233,117.223,117.233,299200001.0
2006-01-27 22:29:00,117.228,117.228,117.213,117.213,230300001.0
2006-01-27 22:30:00,117.221,117.227,117.221,117.226,354499995.0
2006-01-27 22:31:00,117.23,117.23,117.23,117.23,224299997.0
2006-01-27 22:32:00,117.23,117.23,117.225,117.23,373799995.0
2006-01-27 22:33:00,117.232,117.232,117.22,117.22,698799994.0
2006-01-27 22:34:00,117.217,117.234,117.216,117.22,745899993.0
2006-01-27 22:35:00,117.227,117.235,117.226,117.226,153300002.0
2006-01-27 22:36:00,117.226,117.234,117.224,117.229,937399996.0
2006-01-27 22:37:00,117.231,117.241,117.231,117.24,166299995.0
2006-01-27 22:38:00,117.247,117.247,117.237,117.237,207400002.0
2006-01-27 22:39:00,117.234,117.247,117.234,117.247,220899998.0
2006-01-27 22:40:00,117.247,117.25,117.236,117.237,649600000.0
2006-01-27 22:41:00,117.245,117.252,117.245,117.248,225299998.0
2006-01-27 22:42:00,117.245,117.249,117.241,117.241,220099996.0
2006-01-27 22:43:00,117.238,117.245,117.235,117.237,256700002.0
2006-01-27 22:44:00,117.24,117.245,117.24,117.24,302500000.0
2006-01-27 22:45:00,117.245,117.245,117.235,117.238,471200003.0
2006-01-27 22:46:00,117.24,117.244,117.233,117.233,268500000.0
2006-01-27 22:47:00,117.245,117.248,117.235,117.237,304200000.0
2006-01-27 22:48:00,117.24,117.245,117.23,117.23,407400003.0
2006-01-27 22:49:00,117.238,117.238,117.223,117.23,298499995.0
2006-01-27 22:50:00,117.226,117.235,117.22,117.22,395300005.0
2006-01-27 22:51:00,117.234,117.244,117.234,117.235,290000003.0
2006-01-27 22:52:00,117.234,117.25,117.231,117.238,235399998.0
2006-01-27 22:53:00,117.243,117.245,117.224,117.224,604200002.0
2006-01-27 22:54:00,117.228,117.244,117.228,117.244,293000003.0
2006-01-27 22:55:00,117.245,117.253,117.245,117.253,626399996.0
2006-01-27 22:56:00,117.247,117.247,117.235,117.235,390399999.0
2006-01-27 22:57:00,117.238,117.277,117.238,117.272,468200000.0
2006-01-27 22:58:00,117.275,117.29,117.266,117.275,225900001.0
2006-01-27 22:59:00,117.251,117.251,117.231,117.232,318100002.0
2006-01-27 23:00:00,117.244,117.256,117.232,117.245,254200000.0
2006-01-27 23:01:00,117.252,117.252,117.246,117.247,160300001.0
2006-01-27 23:02:00,117.252,117.252,117.247,117.247,225000006.0
2006-01-27 23:03:00,117.25,117.264,117.25,117.255,266800000.0
2006-01-27 23:04:00,117.262,117.263,117.255,117.263,123900001.0
2006-01-27 23:05:00,117.264,117.27,117.257,117.265,199300001.0
2006-01-27 23:06:00,117.276,117.277,117.248,117.251,168000000.0
2006-01-27 23:07:00,117.243,117.259,117.243,117.243,224199996.0
2006-01-27 23:08:00,117.241,117.25,117.241,117.243,261800000.0
2006-01-27 23:09:00,117.24,117.24,117.215,117.215,206899999.0
2006-01-27 23:10:00,117.216,117.217,117.21,117.214,405000001.0
2006-01-27 23:11:00,117.215,117.215,117.192,117.192,270099999.0
2006-01-27 23:12:00,117.193,117.237,117.193,117.237,426700008.0
2006-01-27 23:13:00,117.23,117.234,117.22,117.22,250799998.0
2006-01-27 23:14:00,117.215,117.223,117.209,117.217,309200002.0
2006-01-27 23:15:00,117.218,117.232,117.218,117.232,176300006.0
2006-01-27 23:16:00,117.224,117.228,117.211,117.211,125600002.0
2006-01-27 23:17:00,117.212,117.22,117.205,117.205,273800005.0
2006-01-27 23:18:00,117.212,117.223,117.212,117.22,215600000.0
2006-01-27 23:19:00,117.215,117.223,117.215,117.217,327500003.0
2006-01-27 23:20:00,117.217,117.222,117.213,117.215,123600001.0
2006-01-27 23:21:00,117.213,117.216,117.206,117.206,192799999.0
2006-01-27 23:22:00,117.205,117.21,117.203,117.205,250000003.0
2006-01-27 23:23:00,117.208,117.208,117.193,117.193,134099998.0
2006-01-27 23:24:00,117.183,117.2,117.183,117.2,180699996.0
2006-01-27 23:25:00,117.203,117.203,117.189,117.2,368500003.0
2006-01-27 23:26:00,117.193,117.198,117.189,117.192,274699997.0
2006-01-27 23:27:00,117.187,117.195,117.184,117.195,210899997.0
2006-01-27 23:28:00,117.192,117.201,117.19,117.191,226699993.0
2006-01-27 23:29:00,117.186,117.197,117.186,117.189,155699997.0
2006-01-27 23:30:00,117.19,117.19,117.184,117.187,138900001.0
2006-01-27 23:31:00,117.187,117.192,117.185,117.188,282700000.0
2006-01-27 23:32:00,117.177,117.187,117.177,117.184,330899994.0
2006-01-27 23:33:00,117.181,117.181,117.166,117.177,283600003.0
2006-01-27 23:34:00,117.179,117.192,117.17,117.192,164100004.0
2006-01-27 23:35:00,117.187,117.187,117.173,117.173,233600001.0
2006-01-27 23:36:00,117.175,117.18,117.17,117.177,320099995.0
2006-01-27 23:37:00,117.175,117.18,117.173,117.18,91800000.0
2006-01-27 23:38:00,117.176,117.179,117.175,117.175,302899999.0
2006-01-27 23:39:00,117.181,117.186,117.163,117.177,353200001.0
2006-01-27 23:40:00,117.182,117.185,117.164,117.164,135899996.0
2006-01-27 23:41:00,117.17,117.186,117.17,117.186,261900001.0
2006-01-27 23:42:00,117.183,117.206,117.183,117.206,122100002.0
2006-01-27 23:43:00,117.205,117.236,117.205,117.236,321199998.0
2006-01-27 23:44:00,117.235,117.243,117.235,117.235,196600000.0
2006-01-27 23:45:00,117.24,117.24,117.233,117.233,299599997.0
2006-01-27 23:46:00,117.238,117.238,117.23,117.23,260200000.0
2006-01-27 23:47:00,117.228,117.238,117.228,117.235,178000001.0
2006-01-27 23:48:00,117.238,117.246,117.235,117.245,417299994.0
2006-01-27 23:49:00,117.248,117.248,117.238,117.238,345600001.0
2006-01-27 23:50:00,117.241,117.242,117.234,117.235,230299997.0
2006-01-27 23:51:00,117.233,117.241,117.233,117.237,195700007.0
2006-01-27 23:52:00,117.251,117.251,117.238,117.238,185800001.0
2006-01-27 23:53:00,117.245,117.263,117.244,117.263,275499998.0
2006-01-27 23:54:00,117.275,117.28,117.265,117.265,397100006.0
2006-01-27 23:55:00,117.261,117.268,117.26,117.267,178900000.0
2006-01-27 23:56:00,117.27,117.274,117.264,117.266,263900002.0
2006-01-27 23:57:00,117.263,117.268,117.251,117.251,157100000.0
2006-01-27 23:58:00,117.267,117.268,117.259,117.259,280300001.0
2006-01-27 23:59:00,117.265,117.265,117.255,117.255,208100000.0
2006-01-30 00:00:00,117.183,117.185,117.175,117.185,374900003.0
2006-01-30 00:01:00,117.175,117.231,117.151,117.231,231100000.0
2006-01-30 00:02:00,117.226,117.226,117.202,117.219,289099998.0
2006-01-30 00:03:00,117.225,117.225,117.22,117.22,83100000.0
2006-01-30 00:04:00,117.224,117.237,117.215,117.215,182400002.0
2006-01-30 00:05:00,117.225,117.244,117.218,117.224,173999999.0
2006-01-30 00:06:00,117.217,117.217,117.195,117.204,359899997.0
2006-01-30 00:07:00,117.203,117.203,117.188,117.188,149899999.0
2006-01-30 00:08:00,117.184,117.197,117.172,117.187,368699992.0
2006-01-30 00:09:00,117.168,117.183,117.168,117.169,278499994.0
2006-01-30 00:10:00,117.177,117.193,117.177,117.193,212999997.0
2006-01-30 00:11:00,117.192,117.195,117.185,117.19,303900004.0
2006-01-30 00:12:00,117.186,117.197,117.185,117.195,185100002.0
2006-01-30 00:13:00,117.198,117.2,117.187,117.2,312000001.0
2006-01-30 00:14:00,117.2,117.2,117.183,117.183,198200003.0
2006-01-30 00:15:00,117.185,117.185,117.178,117.185,206999999.0
2006-01-30 00:16:00,117.183,117.187,117.18,117.18,288900000.0
2006-01-30 00:17:00,117.177,117.185,117.177,117.178,247299997.0
2006-01-30 00:18:00,117.187,117.192,117.183,117.191,266500000.0
2006-01-30 00:19:00,117.188,117.194,117.181,117.184,319699999.0
2006-01-30 00:20:00,117.192,117.195,117.188,117.195,205200002.0
2006-01-30 00:21:00,117.19,117.198,117.188,117.195,364199998.0
2006-01-30 00:22:00,117.188,117.195,117.183,117.192,372500004.0
2006-01-30 00:23:00,117.195,117.195,117.19,117.19,282900003.0
2006-01-30 00:24:00,117.187,117.195,117.185,117.19,234400002.0
2006-01-30 00:25:00,117.19,117.195,117.19,117.192,126699998.0
2006-01-30 00:26:00,117.195,117.195,117.19,117.195,171200001.0
2006-01-30 00:27:00,117.195,117.195,117.185,117.185,182700005.0
2006-01-30 00:28:00,117.191,117.193,117.183,117.193,222000000.0
2006-01-30 00:29:00,117.19,117.193,117.178,117.19,200900000.0
2006-01-30 00:30:00,117.185,117.185,117.175,117.185,179599997.0
2006-01-30 00:31:00,117.184,117.184,117.169,117.181,207599999.0
2006-01-30 00:32:00,117.188,117.193,117.185,117.185,252799999.0
2006-01-30 00:33:00,117.193,117.193,117.184,117.185,210300001.0
2006-01-30 00:34:00,117.178,117.178,117.155,117.163,211200002.0
2006-01-30 00:35:00,117.163,117.163,117.15,117.162,484800005.0
2006-01-30 00:36:00,117.162,117.169,117.158,117.162,145700000.0
2006-01-30 00:37:00,117.163,117.163,117.142,117.15,197200001.0
2006-01-30 00:38:00,117.149,117.156,117.145,117.152,319800006.0
2006-01-30 00:39:00,117.152,117.153,117.143,117.153,269299994.0
2006-01-30 00:40:00,117.152,117.152,117.134,117.134,169700004.0
2006-01-30 00:41:00,117.138,117.145,117.133,117.141,268599997.0
2006-01-30 00:42:00,117.139,117.139,117.113,117.13,308499998.0
2006-01-30 00:43:00,117.131,117.131,117.118,117.127,298999995.0
2006-01-30 00:44:00,117.124,117.127,117.114,117.123,226500000.0
2006-01-30 00:45:00,117.132,117.132,117.122,117.127,105400002.0
2006-01-30 00:46:00,117.137,117.141,117.133,117.139,300799994.0
2006-01-30 00:47:00,117.148,117.151,117.146,117.147,221199998.0
2006-01-30 00:48:00,117.14,117.145,117.14,117.14,188000000.0
2006-01-30 00:49:00,117.132,117.143,117.127,117.143,136200002.0
2006-01-30 00:50:00,117.145,117.145,117.135,117.135,75500000.0
2006-01-30 00:51:00,117.131,117.132,117.12,117.123,89900000.0
2006-01-30 00:52:00,117.127,117.138,117.127,117.128,304299992.0
2006-01-30 00:53:00,117.13,117.141,117.129,117.141,241400002.0
2006-01-30 00:54:00,117.148,117.148,117.14,117.14,185099998.0
2006-01-30 00:55:00,117.142,117.17,117.142,117.17,200099995.0
2006-01-30 00:56:00,117.173,117.179,117.173,117.177,126800002.0
2006-01-30 00:57:00,117.173,117.198,117.173,117.191,140399995.0
2006-01-30 00:58:00,117.202,117.208,117.202,117.208,74699997.0
2006-01-30 00:59:00,117.207,117.236,117.207,117.236,152899998.0
2006-01-30 01:00:00,117.236,117.245,117.235,117.241,206900000.0
2006-01-30 01:01:00,117.22,117.249,117.183,117.236,400499993.0
2006-01-30 01:02:00,117.227,117.229,117.219,117.222,237200000.0
2006-01-30 01:03:00,117.218,117.233,117.207,117.233,278299996.0
2006-01-30 01:04:00,117.23,117.231,117.218,117.229,408100002.0
2006-01-30 01:05:00,117.204,117.204,117.196,117.2,281900000.0
2006-01-30 01:06:00,117.198,117.209,117.197,117.206,313499998.0
2006-01-30 01:07:00,117.2,117.205,117.2,117.205,150999997.0
2006-01-30 01:08:00,117.2,117.2,117.197,117.2,32999999.0
2006-01-30 01:09:00,117.205,117.205,117.2,117.2,127300000.0
2006-01-30 01:10:00,117.209,117.224,117.204,117.204,301600001.0
2006-01-30 01:11:00,117.199,117.221,117.195,117.221,190299997.0
2006-01-30 01:12:00,117.22,117.221,117.214,117.217,107900000.0
2006-01-30 01:13:00,117.206,117.214,117.206,117.21,226399997.0
2006-01-30 01:14:00,117.212,117.212,117.21,117.21,57400002.0
2006-01-30 01:15:00,117.212,117.212,117.203,117.208,96700002.0
2006-01-30 01:16:00,117.212,117.212,117.2,117.205,277600002.0
2006-01-30 01:17:00,117.203,117.203,117.193,117.197,442399998.0
2006-01-30 01:18:00,117.193,117.197,117.192,117.197,202699999.0
2006-01-30 01:19:00,117.189,117.201,117.189,117.2,110300001.0
2006-01-30 01:20:00,117.199,117.199,117.191,117.191,148100001.0
2006-01-30 01:21:00,117.187,117.187,117.171,117.171,59000000.0
2006-01-30 01:22:00,117.158,117.166,117.158,117.16,346599999.0
2006-01-30 01:23:00,117.161,117.161,117.149,117.16,117799998.0
2006-01-30 01:24:00,117.158,117.158,117.153,117.158,94799999.0
2006-01-30 01:25:00,117.151,117.172,117.151,117.172,177200000.0
2006-01-30 01:26:00,117.178,117.185,117.175,117.175,142299999.0
2006-01-30 01:27:00,117.183,117.183,117.166,117.172,197800003.0
2006-01-30 01:28:00,117.164,117.181,117.164,117.181,131900002.0
2006-01-30 01:29:00,117.177,117.185,117.17,117.174,205700000.0
2006-01-30 01:30:00,117.161,117.171,117.161,117.165,131999998.0
2006-01-30 01:31:00,117.168,117.18,117.163,117.168,174999994.0
2006-01-30 01:32:00,117.155,117.155,117.132,117.145,291399994.0
2006-01-30 01:33:00,117.137,117.147,117.136,117.147,236899998.0
2006-01-30 01:34:00,117.144,117.148,117.134,117.14,264800001.0
2006-01-30 01:35:00,117.143,117.143,117.131,117.131,362600007.0
2006-01-30 01:36:00,117.128,117.132,117.121,117.122,165800001.0
2006-01-30 01:37:00,117.114,117.114,117.093,117.103,267400002.0
2006-01-30 01:38:00,117.105,117.111,117.092,117.111,265199998.0
2006-01-30 01:39:00,117.105,117.119,117.105,117.108,286200002.0
2006-01-30 01:40:00,117.118,117.125,117.117,117.117,180800001.0
2006-01-30 01:41:00,117.121,117.121,117.099,117.099,95800000.0
2006-01-30 01:42:00,117.09,117.101,117.085,117.101,149900000.0
2006-01-30 01:43:00,117.105,117.114,117.1,117.114,142199999.0
2006-01-30 01:44:00,117.115,117.122,117.113,117.118,219499997.0
2006-01-30 01:45:00,117.114,117.114,117.107,117.11,290399997.0
2006-01-30 01:46:00,117.112,117.112,117.091,117.095,283699997.0
2006-01-30 01:47:00,117.085,117.088,117.062,117.066,176099995.0
2006-01-30 01:48:00,117.075,117.075,117.055,117.055,271100002.0
2006-01-30 01:49:00,117.05,117.05,117.036,117.045,272100000.0
2006-01-30 01:50:00,117.048,117.077,117.048,117.077,230100004.0
2006-01-30 01:51:00,117.09,117.095,117.065,117.066,184899996.0
2006-01-30 01:52:00,117.061,117.061,117.039,117.039,200699999.0
2006-01-30 01:53:00,117.047,117.047,117.027,117.027,316099994.0
2006-01-30 01:54:00,117.018,117.019,117.002,117.012,276999998.0
2006-01-30 01:55:00,117.033,117.048,117.029,117.048,189299999.0
2006-01-30 01:56:00,117.043,117.043,117.027,117.027,219200001.0
2006-01-30 01:57:00,117.022,117.036,117.018,117.028,138300000.0
2006-01-30 01:58:00,117.024,117.024,117.016,117.021,232299996.0
2006-01-30 01:59:00,117.024,117.026,117.013,117.016,456999993.0
2006-01-30 02:00:00,117.023,117.03,117.007,117.023,369600007.0
2006-01-30 02:01:00,117.017,117.03,117.015,117.03,229300002.0
2006-01-30 02:02:00,117.024,117.042,117.019,117.042,392800003.0
2006-01-30 02:03:00,117.039,117.039,117.032,117.038,327200006.0
2006-01-30 02:04:00,117.037,117.037,117.026,117.026,122800001.0
2006-01-30 02:05:00,117.032,117.044,117.014,117.014,107699998.0
2006-01-30 02:06:00,117.019,117.026,117.019,117.02,133499996.0
2006-01-30 02:07:00,117.013,117.039,117.013,117.039,52200000.0
2006-01-30 02:08:00,117.05,117.059,117.05,117.051,228900003.0
2006-01-30 02:09:00,117.054,117.061,117.043,117.061,177600000.0
2006-01-30 02:10:00,117.061,117.065,117.049,117.063,346499999.0
2006-01-30 02:11:00,117.058,117.058,117.043,117.043,192300004.0
2006-01-30 02:12:00,117.035,117.044,117.026,117.044,260100000.0
2006-01-30 02:13:00,117.04,117.048,117.038,117.038,229899998.0
2006-01-30 02:14:00,117.042,117.045,117.018,117.018,123400002.0
2006-01-30 02:15:00,117.012,117.031,117.011,117.031,298999993.0
2006-01-30 02:16:00,117.033,117.033,117.024,117.028,218100002.0
2006-01-30 02:17:00,117.03,117.035,117.025,117.035,87000001.0
2006-01-30 02:18:00,117.031,117.036,117.025,117.025,162900002.0
2006-01-30 02:19:00,117.019,117.031,117.019,117.027,121899999.0
2006-01-30 02:20:00,117.019,117.033,117.012,117.012,405800009.0
2006-01-30 02:21:00,117.013,117.017,117.0,117.017,347400002.0
2006-01-30 02:22:00,117.022,117.047,117.022,117.045,233300000.0
2006-01-30 02:23:00,117.041,117.049,117.038,117.043,220300001.0
2006-01-30 02:24:00,117.051,117.051,117.007,117.007,202299999.0
2006-01-30 02:25:00,117.007,117.017,117.001,117.017,276599997.0
2006-01-30 02:26:00,117.027,117.03,117.018,117.02,276799998.0
2006-01-30 02:27:00,117.026,117.032,117.025,117.025,225800004.0
2006-01-30 02:28:00,117.024,117.032,117.016,117.016,154700001.0
2006-01-30 02:29:00,117.027,117.037,117.027,117.03,214200001.0
2006-01-30 02:30:00,117.033,117.046,117.016,117.032,220899999.0
2006-01-30 02:31:00,117.037,117.045,117.035,117.042,167099999.0
2006-01-30 02:32:00,117.041,117.068,117.036,117.068,312399998.0
2006-01-30 02:33:00,117.077,117.077,117.045,117.047,287999998.0
2006-01-30 02:34:00,117.052,117.055,117.048,117.048,310999998.0
2006-01-30 02:35:00,117.045,117.053,117.036,117.053,332400000.0
2006-01-30 02:36:00,117.05,117.055,117.035,117.055,160700002.0
2006-01-30 02:37:00,117.059,117.077,117.054,117.077,154599998.0
2006-01-30 02:38:00,117.085,117.095,117.034,117.071,187399999.0
2006-01-30 02:39:00,117.087,117.102,117.087,117.098,176699996.0
2006-01-30 02:40:00,117.104,117.107,117.096,117.1,110300001.0
2006-01-30 02:41:00,117.093,117.098,117.086,117.097,232200007.0
2006-01-30 02:42:00,117.1,117.117,117.095,117.115,346000005.0
2006-01-30 02:43:00,117.129,117.13,117.108,117.114,167800000.0
2006-01-30 02:44:00,117.133,117.156,117.133,117.155,225300000.0
2006-01-30 02:45:00,117.143,117.146,117.132,117.132,386200003.0
2006-01-30 02:46:00,117.13,117.134,117.127,117.127,160799998.0
2006-01-30 02:47:00,117.124,117.134,117.118,117.12,359800002.0
2006-01-30 02:48:00,117.113,117.113,117.093,117.097,219800002.0
2006-01-30 02:49:00,117.108,117.121,117.102,117.121,101900000.0
2006-01-30 02:50:00,117.116,117.116,117.107,117.115,288900006.0
2006-01-30 02:51:00,117.111,117.111,117.07,117.07,232700005.0
2006-01-30 02:52:00,117.071,117.081,117.062,117.074,354200005.0
2006-01-30 02:53:00,117.083,117.102,117.083,117.102,163200002.0
2006-01-30 02:54:00,117.1,117.114,117.1,117.106,231399997.0
2006-01-30 02:55:00,117.103,117.103,117.084,117.092,230199999.0
2006-01-30 02:56:00,117.092,117.101,117.088,117.101,161599999.0
2006-01-30 02:57:00,117.107,117.109,117.083,117.083,179599997.0
2006-01-30 02:58:00,117.088,117.088,117.068,117.068,285800000.0
2006-01-30 02:59:00,117.072,117.075,117.063,117.074,405600006.0
2006-01-30 03:00:00,117.071,117.079,117.071,117.079,137499999.0
2006-01-30 03:01:00,117.083,117.085,117.075,117.085,241799996.0
2006-01-30 03:02:00,117.083,117.084,117.081,117.081,231700000.0
2006-01-30 03:03:00,117.081,117.09,117.081,117.088,67200001.0
2006-01-30 03:04:00,117.085,117.094,117.085,117.092,244900001.0
2006-01-30 03:05:00,117.095,117.106,117.095,117.095,160700000.0
2006-01-30 03:06:00,117.106,117.107,117.093,117.1,166199998.0
2006-01-30 03:07:00,117.095,117.104,117.092,117.104,258900005.0
2006-01-30 03:08:00,117.101,117.103,117.09,117.103,393299997.0
2006-01-30 03:09:00,117.107,117.118,117.106,117.118,337899996.0
2006-01-30 03:10:00,117.12,117.127,117.117,117.127,58600000.0
2006-01-30 03:11:00,117.127,117.139,117.125,117.125,236700003.0
2006-01-30 03:12:00,117.131,117.134,117.131,117.134,50000001.0
2006-01-30 03:13:00,117.142,117.142,117.125,117.128,288399999.0
2006-01-30 03:14:00,117.121,117.133,117.119,117.132,86500000.0
2006-01-30 03:15:00,117.157,117.163,117.152,117.162,260599999.0
2006-01-30 03:16:00,117.167,117.182,117.166,117.181,298800002.0
2006-01-30 03:17:00,117.179,117.192,117.175,117.192,265900000.0
2006-01-30 03:18:00,117.199,117.208,117.199,117.202,302500002.0
2006-01-30 03:19:00,117.194,117.201,117.194,117.201,16400000.0
2006-01-30 03:20:00,117.203,117.251,117.203,117.247,136400003.0
2006-01-30 03:21:00,117.245,117.255,117.231,117.255,87100001.0
2006-01-30 03:22:00,117.259,117.287,117.259,117.272,236299998.0
2006-01-30 03:23:00,117.273,117.278,117.247,117.249,324900002.0
2006-01-30 03:24:00,117.253,117.313,117.253,117.313,233999999.0
2006-01-30 03:25:00,117.332,117.355,117.325,117.344,207399998.0
2006-01-30 03:26:00,117.367,117.367,117.328,117.344,208800003.0
2006-01-30 03:27:00,117.351,117.351,117.301,117.301,171200002.0
2006-01-30 03:28:00,117.296,117.301,117.278,117.301,264399998.0
2006-01-30 03:29:00,117.303,117.329,117.303,117.313,342500004.0
2006-01-30 03:30:00,117.298,117.3,117.267,117.274,349500001.0
2006-01-30 03:31:00,117.278,117.284,117.275,117.28,323000001.0
2006-01-30 03:32:00,117.28,117.291,117.273,117.273,292000004.0
2006-01-30 03:33:00,117.28,117.306,117.28,117.305,317899995.0
2006-01-30 03:34:00,117.308,117.308,117.284,117.29,280200004.0
2006-01-30 03:35:00,117.287,117.299,117.287,117.298,224800005.0
2006-01-30 03:36:00,117.284,117.284,117.27,117.276,248899995.0
2006-01-30 03:37:00,117.262,117.262,117.249,117.253,259299999.0
2006-01-30 03:38:00,117.258,117.264,117.249,117.258,128899999.0
2006-01-30 03:39:00,117.258,117.258,117.212,117.212,132899997.0
2006-01-30 03:40:00,117.207,117.207,117.172,117.19,287000000.0
2006-01-30 03:41:00,117.19,117.196,117.18,117.181,311400002.0
2006-01-30 03:42:00,117.185,117.216,117.185,117.216,197900001.0
2006-01-30 03:43:00,117.223,117.227,117.223,117.226,118800001.0
2006-01-30 03:44:00,117.23,117.232,117.216,117.232,237699997.0
2006-01-30 03:45:00,117.237,117.242,117.231,117.237,108900002.0
2006-01-30 03:46:00,117.231,117.24,117.223,117.223,195100002.0
2006-01-30 03:47:00,117.228,117.237,117.226,117.226,164899998.0
2006-01-30 03:48:00,117.225,117.23,117.22,117.23,159499999.0
2006-01-30 03:49:00,117.235,117.235,117.227,117.228,178599999.0
2006-01-30 03:50:00,117.233,117.233,117.22,117.224,224700001.0
2006-01-30 03:51:00,117.22,117.225,117.212,117.218,336699998.0
2006-01-30 03:52:00,117.217,117.223,117.211,117.223,275399998.0
2006-01-30 03:53:00,117.222,117.231,117.219,117.219,232100000.0
2006-01-30 03:54:00,117.217,117.247,117.217,117.247,160700001.0
2006-01-30 03:55:00,117.251,117.258,117.251,117.258,156599998.0
2006-01-30 03:56:00,117.257,117.257,117.234,117.234,186100002.0
2006-01-30 03:57:00,117.242,117.245,117.239,117.24,218799999.0
2006-01-30 03:58:00,117.237,117.252,117.237,117.252,367100005.0
2006-01-30 03:59:00,117.261,117.296,117.261,117.275,274400001.0
2006-01-30 04:00:00,117.279,117.309,117.279,117.292,337799999.0
2006-01-30 04:01:00,117.285,117.314,117.285,117.312,409300003.0
2006-01-30 04:02:00,117.325,117.348,117.325,117.345,201699999.0
2006-01-30 04:03:00,117.316,117.316,117.299,117.299,43799998.0
2006-01-30 04:04:00,117.279,117.288,117.273,117.287,224400000.0
2006-01-30 04:05:00,117.281,117.281,117.261,117.267,199599999.0
2006-01-30 04:06:00,117.273,117.273,117.255,117.258,201200000.0
2006-01-30 04:07:00,117.251,117.263,117.241,117.251,387799999.0
2006-01-30 04:08:00,117.25,117.26,117.244,117.249,329199998.0
2006-01-30 04:09:00,117.243,117.246,117.231,117.231,296500000.0
2006-01-30 04:10:00,117.233,117.243,117.233,117.239,148699998.0
2006-01-30 04:11:00,117.227,117.229,117.224,117.229,270600004.0
2006-01-30 04:12:00,117.234,117.234,117.225,117.229,270300005.0
2006-01-30 04:13:00,117.23,117.24,117.228,117.24,31800000.0
2006-01-30 04:14:00,117.247,117.253,117.245,117.253,333800009.0
2006-01-30 04:15:00,117.252,117.252,117.234,117.238,404700001.0
2006-01-30 04:16:00,117.235,117.256,117.235,117.256,49600000.0
2006-01-30 04:17:00,117.265,117.296,117.265,117.296,264099997.0
2006-01-30 04:18:00,117.287,117.302,117.287,117.302,214900005.0
2006-01-30 04:19:00,117.306,117.313,117.298,117.313,87099998.0
2006-01-30 04:20:00,117.318,117.32,117.298,117.304,367800007.0
2006-01-30 04:21:00,117.297,117.301,117.291,117.301,242800002.0
2006-01-30 04:22:00,117.301,117.301,117.271,117.274,308199993.0
2006-01-30 04:23:00,117.274,117.298,117.274,117.298,153199999.0
2006-01-30 04:24:00,117.297,117.304,117.296,117.298,303499996.0
2006-01-30 04:25:00,117.29,117.295,117.288,117.295,350099999.0
2006-01-30 04:26:00,117.287,117.3,117.287,117.3,170800000.0
2006-01-30 04:27:00,117.3,117.305,117.297,117.3,385400001.0
2006-01-30 04:28:00,117.301,117.301,117.295,117.296,290699999.0
2006-01-30 04:29:00,117.298,117.3,117.298,117.3,143299995.0
2006-01-30 04:30:00,117.299,117.311,117.292,117.298,200399998.0
2006-01-30 04:31:00,117.299,117.301,117.293,117.297,66200001.0
2006-01-30 04:32:00,117.292,117.302,117.292,117.298,239699996.0
2006-01-30 04:33:00,117.3,117.304,117.296,117.297,243900001.0
2006-01-30 04:34:00,117.285,117.295,117.282,117.295,250299999.0
2006-01-30 04:35:00,117.295,117.297,117.287,117.297,27800000.0
2006-01-30 04:36:00,117.287,117.295,117.285,117.295,164500003.0
2006-01-30 04:37:00,117.29,117.295,117.287,117.288,226300001.0
2006-01-30 04:38:00,117.294,117.294,117.286,117.286,229900003.0
2006-01-30 04:39:00,117.279,117.279,117.268,117.268,190300000.0
2006-01-30 04:40:00,117.275,117.275,117.27,117.27,106099997.0
2006-01-30 04:41:00,117.266,117.277,117.264,117.264,209800004.0
2006-01-30 04:42:00,117.267,117.273,117.263,117.267,145600000.0
2006-01-30 04:43:00,117.271,117.284,117.271,117.277,321099999.0
2006-01-30 04:44:00,117.273,117.278,117.268,117.27,264600001.0
2006-01-30 04:45:00,117.273,117.274,117.259,117.273,271899996.0
2006-01-30 04:46:00,117.278,117.283,117.277,117.278,363699998.0
2006-01-30 04:47:00,117.285,117.285,117.278,117.28,101500001.0
2006-01-30 04:48:00,117.279,117.282,117.267,117.282,306500001.0
2006-01-30 04:49:00,117.285,117.285,117.275,117.28,524599991.0
2006-01-30 04:50:00,117.275,117.28,117.269,117.269,131800004.0
2006-01-30 04:51:00,117.279,117.281,117.279,117.281,107599998.0
2006-01-30 04:52:00,117.283,117.293,117.28,117.28,136799998.0
2006-01-30 04:53:00,117.283,117.283,117.273,117.273,221699998.0
2006-01-30 04:54:00,117.285,117.285,117.278,117.285,300599995.0
2006-01-30 04:55:00,117.288,117.293,117.286,117.286,151700001.0
2006-01-30 04:56:00,117.287,117.295,117.287,117.29,228100000.0
2006-01-30 04:57:00,117.286,117.31,117.286,117.31,278399999.0
2006-01-30 04:58:00,117.317,117.324,117.317,117.324,66300001.0
2006-01-30 04:59:00,117.327,117.332,117.324,117.332,69800001.0
2006-01-30 05:00:00,117.333,117.333,117.316,117.322,236199998.0
2006-01-30 05:01:00,117.318,117.321,117.308,117.32,146200001.0
2006-01-30 05:02:00,117.316,117.322,117.31,117.31,90100000.0
2006-01-30 05:03:00,117.308,117.309,117.301,117.309,178200001.0
2006-01-30 05:04:00,117.312,117.312,117.3,117.307,261700004.0
2006-01-30 05:05:00,117.313,117.314,117.302,117.304,228900003.0
2006-01-30 05:06:00,117.298,117.304,117.288,117.298,429799998.0
2006-01-30 05:07:00,117.301,117.301,117.294,117.294,93099998.0
2006-01-30 05:08:00,117.283,117.286,117.278,117.278,146200001.0
2006-01-30 05:09:00,117.278,117.302,117.278,117.302,263599998.0
2006-01-30 05:10:00,117.307,117.31,117.305,117.31,311599998.0
2006-01-30 05:11:00,117.31,117.315,117.305,117.315,163000001.0
2006-01-30 05:12:00,117.31,117.315,117.31,117.315,233400005.0
2006-01-30 05:13:00,117.315,117.315,117.31,117.315,126200000.0
2006-01-30 05:14:00,117.317,117.322,117.317,117.318,158800001.0
2006-01-30 05:15:00,117.307,117.313,117.306,117.313,203200004.0
2006-01-30 05:16:00,117.314,117.314,117.302,117.306,239399998.0
2006-01-30 05:17:00,117.307,117.322,117.303,117.322,174599996.0
2006-01-30 05:18:00,117.318,117.318,117.318,117.318,66500000.0
2006-01-30 05:19:00,117.319,117.336,117.319,117.325,330600003.0
2006-01-30 05:20:00,117.335,117.335,117.335,117.335,13600000.0
2006-01-30 05:21:00,117.333,117.333,117.323,117.327,239300001.0
2006-01-30 05:22:00,117.32,117.325,117.315,117.325,329600001.0
2006-01-30 05:23:00,117.32,117.325,117.315,117.325,240300000.0
2006-01-30 05:24:00,117.33,117.333,117.328,117.333,288500004.0
2006-01-30 05:25:00,117.33,117.338,117.325,117.332,348199997.0
2006-01-30 05:26:00,117.318,117.333,117.318,117.33,165299999.0
2006-01-30 05:27:00,117.328,117.333,117.325,117.333,134599998.0
2006-01-30 05:28:00,117.33,117.33,117.311,117.32,238300003.0
2006-01-30 05:29:00,117.32,117.32,117.318,117.318,37500001.0
2006-01-30 05:30:00,117.327,117.333,117.322,117.333,261900000.0
2006-01-30 05:31:00,117.331,117.341,117.33,117.339,268100005.0
2006-01-30 05:32:00,117.339,117.351,117.339,117.345,277400003.0
2006-01-30 05:33:00,117.341,117.347,117.33,117.347,265200003.0
2006-01-30 05:34:00,117.34,117.347,117.34,117.34,382300002.0
2006-01-30 05:35:00,117.35,117.356,117.35,117.353,213400002.0
2006-01-30 05:36:00,117.349,117.367,117.349,117.362,215500004.0
2006-01-30 05:37:00,117.36,117.382,117.36,117.382,205199997.0
2006-01-30 05:38:00,117.382,117.412,117.38,117.408,167899999.0
2006-01-30 05:39:00,117.397,117.411,117.396,117.41,230300002.0
2006-01-30 05:40:00,117.408,117.408,117.39,117.403,244100004.0
2006-01-30 05:41:00,117.398,117.398,117.35,117.35,365000000.0
2006-01-30 05:42:00,117.338,117.338,117.313,117.313,187999999.0
2006-01-30 05:43:00,117.315,117.321,117.308,117.321,213200005.0
2006-01-30 05:44:00,117.325,117.331,117.316,117.324,194200004.0
2006-01-30 05:45:00,117.335,117.335,117.325,117.335,215300003.0
2006-01-30 05:46:00,117.338,117.363,117.338,117.363,85399997.0
2006-01-30 05:47:00,117.369,117.372,117.363,117.366,267600004.0
2006-01-30 05:48:00,117.365,117.365,117.36,117.365,232199996.0
2006-01-30 05:49:00,117.365,117.373,117.358,117.369,230399998.0
2006-01-30 05:50:00,117.377,117.381,117.372,117.372,278600004.0
2006-01-30 05:51:00,117.369,117.379,117.368,117.377,303800004.0
2006-01-30 05:52:00,117.37,117.373,117.364,117.373,147400000.0
2006-01-30 05:53:00,117.376,117.389,117.376,117.38,271899993.0
2006-01-30 05:54:00,117.378,117.378,117.361,117.376,284499998.0
2006-01-30 05:55:00,117.375,117.375,117.367,117.375,328400004.0
2006-01-30 05:56:00,117.382,117.396,117.382,117.39,186100001.0
2006-01-30 05:57:00,117.387,117.389,117.383,117.388,220999996.0
2006-01-30 05:58:00,117.396,117.398,117.388,117.388,162100002.0
2006-01-30 05:59:00,117.394,117.404,117.393,117.403,127800001.0
2006-01-30 06:00:00,117.398,117.402,117.389,117.402,243000003.0
2006-01-30 06:01:00,117.402,117.402,117.388,117.389,212900003.0
2006-01-30 06:02:00,117.4,117.401,117.39,117.395,350800001.0
2006-01-30 06:03:00,117.39,117.393,117.387,117.387,286300005.0
2006-01-30 06:04:00,117.372,117.372,117.362,117.368,215099995.0
2006-01-30 06:05:00,117.377,117.377,117.364,117.366,136999998.0
2006-01-30 06:06:00,117.369,117.375,117.361,117.367,266400000.0
2006-01-30 06:07:00,117.357,117.369,117.357,117.36,129599996.0
2006-01-30 06:08:00,117.367,117.383,117.362,117.383,287000007.0
2006-01-30 06:09:00,117.383,117.383,117.379,117.383,42800001.0
2006-01-30 06:10:00,117.381,117.381,117.372,117.372,163699999.0
2006-01-30 06:11:00,117.363,117.38,117.363,117.38,332599996.0
2006-01-30 06:12:00,117.375,117.38,117.373,117.374,234600002.0
2006-01-30 06:13:00,117.363,117.371,117.357,117.357,235899993.0
2006-01-30 06:14:00,117.355,117.362,117.352,117.355,364399996.0
2006-01-30 06:15:00,117.354,117.355,117.336,117.336,169000001.0
2006-01-30 06:16:00,117.337,117.343,117.33,117.343,131799999.0
2006-01-30 06:17:00,117.345,117.345,117.345,117.345,151300005.0
2006-01-30 06:18:00,117.338,117.338,117.328,117.33,196099997.0
2006-01-30 06:19:00,117.331,117.331,117.322,117.322,151700001.0
2006-01-30 06:20:00,117.322,117.335,117.322,117.333,391999998.0
2006-01-30 06:21:00,117.345,117.372,117.345,117.358,264699996.0
2006-01-30 06:22:00,117.356,117.36,117.354,117.358,130499999.0
2006-01-30 06:23:00,117.364,117.381,117.362,117.381,282700006.0
2006-01-30 06:24:00,117.38,117.388,117.38,117.385,332500001.0
2006-01-30 06:25:00,117.385,117.385,117.377,117.38,284799999.0
2006-01-30 06:26:00,117.379,117.389,117.379,117.382,310599997.0
2006-01-30 06:27:00,117.384,117.384,117.368,117.376,219099997.0
2006-01-30 06:28:00,117.377,117.398,117.377,117.394,157800002.0
2006-01-30 06:29:00,117.392,117.399,117.388,117.388,213800003.0
2006-01-30 06:30:00,117.386,117.39,117.378,117.39,121699999.0
2006-01-30 06:31:00,117.387,117.394,117.383,117.383,198000001.0
2006-01-30 06:32:00,117.383,117.383,117.366,117.371,236600002.0
2006-01-30 06:33:00,117.365,117.365,117.357,117.36,212800000.0
2006-01-30 06:34:00,117.36,117.365,117.355,117.36,341999997.0
2006-01-30 06:35:00,117.365,117.368,117.358,117.36,333399998.0
2006-01-30 06:36:00,117.36,117.36,117.358,117.358,79599997.0
2006-01-30 06:37:00,117.358,117.363,117.357,117.363,121500000.0
2006-01-30 06:38:00,117.358,117.358,117.331,117.342,149399999.0
2006-01-30 06:39:00,117.351,117.354,117.348,117.349,402299999.0
2006-01-30 06:40:00,117.353,117.353,117.344,117.347,117600003.0
2006-01-30 06:41:00,117.343,117.343,117.335,117.335,196700002.0
2006-01-30 06:42:00,117.331,117.331,117.315,117.324,212500005.0
2006-01-30 06:43:00,117.32,117.326,117.309,117.319,176999999.0
2006-01-30 06:44:00,117.318,117.327,117.318,117.32,200000001.0
2006-01-30 06:45:00,117.314,117.327,117.314,117.322,276900004.0
2006-01-30 06:46:00,117.328,117.335,117.321,117.335,191700000.0
2006-01-30 06:47:00,117.327,117.335,117.327,117.332,119900000.0
2006-01-30 06:48:00,117.331,117.341,117.33,117.33,293499995.0
2006-01-30 06:49:00,117.336,117.342,117.33,117.34,356299990.0
2006-01-30 06:50:00,117.345,117.345,117.34,117.345,211999997.0
2006-01-30 06:51:00,117.345,117.345,117.337,117.337,226400000.0
2006-01-30 06:52:00,117.341,117.341,117.31,117.315,281099993.0
2006-01-30 06:53:00,117.31,117.315,117.307,117.312,178500004.0
2006-01-30 06:54:00,117.315,117.315,117.313,117.315,241899999.0
2006-01-30 06:55:00,117.314,117.325,117.314,117.325,154299995.0
2006-01-30 06:56:00,117.326,117.329,117.319,117.323,255700007.0
2006-01-30 06:57:00,117.33,117.338,117.326,117.326,218500004.0
2006-01-30 06:58:00,117.322,117.328,117.322,117.328,199399995.0
2006-01-30 06:59:00,117.335,117.335,117.328,117.335,222900002.0
2006-01-30 07:00:00,117.332,117.341,117.332,117.341,85899998.0
2006-01-30 07:01:00,117.34,117.345,117.337,117.345,173400000.0
2006-01-30 07:02:00,117.349,117.351,117.349,117.351,24200001.0
2006-01-30 07:03:00,117.351,117.351,117.33,117.33,427200007.0
2006-01-30 07:04:00,117.335,117.342,117.334,117.339,275899995.0
2006-01-30 07:05:00,117.339,117.344,117.333,117.344,252600003.0
2006-01-30 07:06:00,117.343,117.353,117.343,117.349,185099998.0
2006-01-30 07:07:00,117.354,117.354,117.334,117.337,155100001.0
2006-01-30 07:08:00,117.327,117.341,117.326,117.333,267299996.0
2006-01-30 07:09:00,117.332,117.332,117.32,117.32,308000002.0
2006-01-30 07:10:00,117.315,117.324,117.31,117.31,226299999.0
2006-01-30 07:11:00,117.314,117.314,117.3,117.308,253100005.0
2006-01-30 07:12:00,117.315,117.318,117.311,117.318,190299999.0
2006-01-30 07:13:00,117.317,117.318,117.311,117.317,278599997.0
2006-01-30 07:14:00,117.317,117.323,117.317,117.321,262800000.0
2006-01-30 07:15:00,117.323,117.323,117.312,117.319,18900000.0
2006-01-30 07:16:00,117.316,117.316,117.298,117.312,181899999.0
2006-01-30 07:17:00,117.318,117.318,117.311,117.312,128000002.0
2006-01-30 07:18:00,117.309,117.316,117.302,117.302,290199999.0
2006-01-30 07:19:00,117.3,117.308,117.298,117.3,295299998.0
2006-01-30 07:20:00,117.305,117.31,117.304,117.305,189500006.0
2006-01-30 07:21:00,117.303,117.305,117.297,117.305,203799995.0
2006-01-30 07:22:00,117.3,117.305,117.298,117.305,245300000.0
2006-01-30 07:23:00,117.296,117.299,117.293,117.299,304100000.0
2006-01-30 07:24:00,117.298,117.305,117.297,117.3,362700003.0
2006-01-30 07:25:00,117.298,117.305,117.297,117.305,196800002.0
2006-01-30 07:26:00,117.3,117.305,117.297,117.3,264999993.0
2006-01-30 07:27:00,117.303,117.312,117.301,117.306,214800000.0
2006-01-30 07:28:00,117.318,117.322,117.313,117.317,260500001.0
2006-01-30 07:29:00,117.321,117.324,117.314,117.322,123900003.0
2006-01-30 07:30:00,117.315,117.333,117.315,117.333,160599996.0
2006-01-30 07:31:00,117.344,117.344,117.331,117.336,272899996.0
2006-01-30 07:32:00,117.33,117.338,117.328,117.335,402799988.0
2006-01-30 07:33:00,117.334,117.334,117.321,117.321,222599998.0
2006-01-30 07:34:00,117.318,117.334,117.318,117.334,380999998.0
2006-01-30 07:35:00,117.327,117.339,117.327,117.335,51799999.0
2006-01-30 07:36:00,117.338,117.339,117.33,117.339,215700001.0
2006-01-30 07:37:00,117.337,117.339,117.335,117.337,110399999.0
2006-01-30 07:38:00,117.328,117.333,117.32,117.333,158000002.0
2006-01-30 07:39:00,117.33,117.337,117.33,117.335,319199998.0
2006-01-30 07:40:00,117.337,117.342,117.333,117.333,189299996.0
2006-01-30 07:41:00,117.336,117.343,117.333,117.343,122900001.0
2006-01-30 07:42:00,117.34,117.343,117.337,117.337,70899998.0
2006-01-30 07:43:00,117.344,117.344,117.336,117.339,175899995.0
2006-01-30 07:44:00,117.332,117.335,117.325,117.332,263800001.0
2006-01-30 07:45:00,117.332,117.34,117.332,117.337,250499999.0
2006-01-30 07:46:00,117.331,117.331,117.319,117.322,211199999.0
2006-01-30 07:47:00,117.324,117.334,117.324,117.33,201199998.0
2006-01-30 07:48:00,117.332,117.339,117.325,117.325,171100002.0
2006-01-30 07:49:00,117.33,117.335,117.33,117.335,48400000.0
2006-01-30 07:50:00,117.327,117.327,117.322,117.322,150200000.0
2006-01-30 07:51:00,117.327,117.328,117.327,117.328,113900000.0
2006-01-30 07:52:00,117.322,117.327,117.314,117.327,256400003.0
2006-01-30 07:53:00,117.328,117.328,117.32,117.32,121600001.0
2006-01-30 07:54:00,117.318,117.321,117.306,117.32,229999997.0
2006-01-30 07:55:00,117.323,117.323,117.309,117.318,179099997.0
2006-01-30 07:56:00,117.327,117.341,117.325,117.337,237500005.0
2006-01-30 07:57:00,117.348,117.35,117.334,117.342,199900001.0
2006-01-30 07:58:00,117.337,117.34,117.332,117.34,221500000.0
2006-01-30 07:59:00,117.339,117.339,117.331,117.333,141800002.0
2006-01-30 08:00:00,117.334,117.334,117.322,117.322,207700006.0
2006-01-30 08:01:00,117.321,117.321,117.298,117.301,303800002.0
2006-01-30 08:02:00,117.293,117.312,117.293,117.31,262300002.0
2006-01-30 08:03:00,117.313,117.32,117.304,117.312,200499997.0
2006-01-30 08:04:00,117.31,117.317,117.304,117.31,196599999.0
2006-01-30 08:05:00,117.314,117.314,117.294,117.294,247700000.0
2006-01-30 08:06:00,117.298,117.308,117.297,117.297,269400004.0
2006-01-30 08:07:00,117.3,117.302,117.297,117.3,108400000.0
2006-01-30 08:08:00,117.302,117.302,117.282,117.282,74600001.0
2006-01-30 08:09:00,117.284,117.287,117.276,117.282,186999997.0
2006-01-30 08:10:00,117.277,117.28,117.27,117.271,230299995.0
2006-01-30 08:11:00,117.278,117.278,117.276,117.276,89600003.0
2006-01-30 08:12:00,117.278,117.28,117.268,117.278,445499996.0
2006-01-30 08:13:00,117.266,117.274,117.266,117.268,153899997.0
2006-01-30 08:14:00,117.26,117.264,117.251,117.26,397400003.0
2006-01-30 08:15:00,117.266,117.277,117.266,117.27,328700000.0
2006-01-30 08:16:00,117.274,117.279,117.272,117.275,310499994.0
2006-01-30 08:17:00,117.271,117.277,117.268,117.268,250899998.0
2006-01-30 08:18:00,117.277,117.283,117.272,117.283,172799998.0
2006-01-30 08:19:00,117.278,117.282,117.267,117.267,266399999.0
2006-01-30 08:20:00,117.261,117.264,117.258,117.26,356700005.0
2006-01-30 08:21:00,117.26,117.273,117.26,117.273,187700001.0
2006-01-30 08:22:00,117.271,117.271,117.248,117.248,160400002.0
2006-01-30 08:23:00,117.254,117.261,117.254,117.261,26400000.0
2006-01-30 08:24:00,117.263,117.263,117.248,117.25,302300006.0
2006-01-30 08:25:00,117.258,117.27,117.25,117.261,186200002.0
2006-01-30 08:26:00,117.258,117.261,117.255,117.259,114399998.0
2006-01-30 08:27:00,117.27,117.287,117.27,117.287,334100002.0
2006-01-30 08:28:00,117.282,117.304,117.278,117.304,329000000.0
2006-01-30 08:29:00,117.303,117.307,117.301,117.307,172100000.0
2006-01-30 08:30:00,117.31,117.319,117.306,117.313,224699999.0
2006-01-30 08:31:00,117.319,117.32,117.31,117.31,350199997.0
2006-01-30 08:32:00,117.315,117.326,117.314,117.326,285699999.0
2006-01-30 08:33:00,117.332,117.339,117.318,117.33,273399999.0
2006-01-30 08:34:00,117.334,117.334,117.318,117.325,262000004.0
2006-01-30 08:35:00,117.333,117.333,117.324,117.326,342199996.0
2006-01-30 08:36:00,117.321,117.329,117.32,117.32,300899996.0
2006-01-30 08:37:00,117.327,117.331,117.322,117.328,80699998.0
2006-01-30 08:38:00,117.333,117.349,117.333,117.349,217699995.0
2006-01-30 08:39:00,117.35,117.355,117.35,117.35,98500002.0
2006-01-30 08:40:00,117.354,117.361,117.348,117.349,493700001.0
2006-01-30 08:41:00,117.343,117.343,117.303,117.303,263999998.0
2006-01-30 08:42:00,117.305,117.308,117.292,117.292,208200003.0
2006-01-30 08:43:00,117.287,117.287,117.273,117.28,241799995.0
2006-01-30 08:44:00,117.284,117.302,117.284,117.298,282300004.0
2006-01-30 08:45:00,117.3,117.304,117.286,117.302,240400002.0
2006-01-30 08:46:00,117.302,117.303,117.3,117.3,218000000.0
2006-01-30 08:47:00,117.3,117.305,117.297,117.3,293699995.0
2006-01-30 08:48:00,117.295,117.312,117.295,117.312,130999997.0
2006-01-30 08:49:00,117.315,117.315,117.307,117.307,329700006.0
2006-01-30 08:50:00,117.305,117.314,117.3,117.309,389099999.0
2006-01-30 08:51:00,117.308,117.311,117.302,117.309,117000000.0
2006-01-30 08:52:00,117.315,117.317,117.31,117.312,291099999.0
2006-01-30 08:53:00,117.303,117.318,117.303,117.307,240000000.0
2006-01-30 08:54:00,117.315,117.323,117.308,117.321,408900006.0
2006-01-30 08:55:00,117.315,117.325,117.313,117.317,234299993.0
2006-01-30 08:56:00,117.328,117.335,117.322,117.322,183899995.0
2006-01-30 08:57:00,117.325,117.333,117.325,117.329,148699997.0
2006-01-30 08:58:00,117.325,117.328,117.314,117.328,224400002.0
2006-01-30 08:59:00,117.334,117.334,117.322,117.322,273400002.0
2006-01-30 09:00:00,117.328,117.344,117.318,117.333,378199997.0
2006-01-30 09:01:00,117.342,117.342,117.333,117.342,255300004.0
2006-01-30 09:02:00,117.348,117.367,117.348,117.367,179899999.0
2006-01-30 09:03:00,117.377,117.38,117.366,117.368,366999997.0
2006-01-30 09:04:00,117.377,117.377,117.363,117.363,211800000.0
2006-01-30 09:05:00,117.367,117.369,117.358,117.359,165700001.0
2006-01-30 09:06:00,117.353,117.37,117.353,117.367,171899998.0
2006-01-30 09:07:00,117.37,117.377,117.37,117.37,71300000.0
2006-01-30 09:08:00,117.372,117.377,117.37,117.375,177100001.0
2006-01-30 09:09:00,117.377,117.38,117.37,117.377,291500002.0
2006-01-30 09:10:00,117.371,117.4,117.371,117.4,306500001.0
2006-01-30 09:11:00,117.402,117.409,117.396,117.396,180300002.0
2006-01-30 09:12:00,117.388,117.397,117.388,117.388,210999997.0
2006-01-30 09:13:00,117.397,117.414,117.397,117.409,140899998.0
2006-01-30 09:14:00,117.406,117.416,117.399,117.403,277200000.0
2006-01-30 09:15:00,117.4,117.404,117.393,117.397,186600000.0
2006-01-30 09:16:00,117.388,117.407,117.388,117.4,139300000.0
2006-01-30 09:17:00,117.402,117.419,117.402,117.417,231700000.0
2006-01-30 09:18:00,117.418,117.43,117.415,117.427,164000000.0
2006-01-30 09:19:00,117.427,117.43,117.421,117.422,291199997.0
2006-01-30 09:20:00,117.418,117.42,117.412,117.412,133900001.0
2006-01-30 09:21:00,117.419,117.438,117.416,117.416,203000001.0
2006-01-30 09:22:00,117.411,117.411,117.398,117.405,222199997.0
2006-01-30 09:23:00,117.404,117.404,117.396,117.398,208499995.0
2006-01-30 09:24:00,117.41,117.417,117.41,117.411,162399996.0
2006-01-30 09:25:00,117.415,117.422,117.411,117.417,311399995.0
2006-01-30 09:26:00,117.421,117.421,117.396,117.396,225400004.0
2006-01-30 09:27:00,117.402,117.407,117.398,117.407,258000003.0
2006-01-30 09:28:00,117.419,117.421,117.419,117.421,42199998.0
2006-01-30 09:29:00,117.423,117.432,117.423,117.425,124900001.0
2006-01-30 09:30:00,117.422,117.422,117.385,117.385,150300004.0
2006-01-30 09:31:00,117.377,117.377,117.359,117.359,141799997.0
2006-01-30 09:32:00,117.367,117.4,117.361,117.397,223399996.0
2006-01-30 09:33:00,117.393,117.407,117.393,117.397,333799997.0
2006-01-30 09:34:00,117.388,117.388,117.371,117.375,203799998.0
2006-01-30 09:35:00,117.372,117.372,117.36,117.368,142499997.0
2006-01-30 09:36:00,117.371,117.377,117.363,117.377,374499998.0
2006-01-30 09:37:00,117.378,117.382,117.364,117.37,198300002.0
2006-01-30 09:38:00,117.358,117.363,117.345,117.355,216900003.0
2006-01-30 09:39:00,117.35,117.363,117.35,117.363,126400001.0
2006-01-30 09:40:00,117.374,117.379,117.358,117.358,343800002.0
2006-01-30 09:41:00,117.366,117.37,117.355,117.363,235400003.0
2006-01-30 09:42:00,117.363,117.365,117.36,117.364,276999997.0
2006-01-30 09:43:00,117.367,117.367,117.352,117.365,240799999.0
2006-01-30 09:44:00,117.367,117.367,117.355,117.357,145000001.0
2006-01-30 09:45:00,117.358,117.366,117.35,117.366,242500000.0
2006-01-30 09:46:00,117.37,117.37,117.356,117.358,109100002.0
2006-01-30 09:47:00,117.351,117.351,117.339,117.344,216000002.0
2006-01-30 09:48:00,117.331,117.331,117.296,117.305,207400001.0
2006-01-30 09:49:00,117.297,117.32,117.297,117.317,150099997.0
2006-01-30 09:50:00,117.319,117.322,117.304,117.313,244299999.0
2006-01-30 09:51:00,117.322,117.336,117.31,117.336,170699996.0
2006-01-30 09:52:00,117.34,117.396,117.34,117.396,112800001.0
2006-01-30 09:53:00,117.41,117.417,117.405,117.405,136200000.0
2006-01-30 09:54:00,117.399,117.407,117.382,117.382,228300003.0
2006-01-30 09:55:00,117.388,117.388,117.355,117.355,219699997.0
2006-01-30 09:56:00,117.354,117.359,117.33,117.336,348600003.0
2006-01-30 09:57:00,117.335,117.348,117.335,117.345,28700000.0
2006-01-30 09:58:00,117.343,117.344,117.334,117.339,124600000.0
2006-01-30 09:59:00,117.34,117.352,117.34,117.352,192299995.0
2006-01-30 10:00:00,117.354,117.386,117.354,117.377,317099995.0
2006-01-30 10:01:00,117.382,117.382,117.373,117.38,230600000.0
2006-01-30 10:02:00,117.388,117.39,117.377,117.383,241099999.0
2006-01-30 10:03:00,117.388,117.401,117.381,117.397,133599996.0
2006-01-30 10:04:00,117.393,117.393,117.38,117.382,175600001.0
2006-01-30 10:05:00,117.38,117.38,117.365,117.368,231799995.0
2006-01-30 10:06:00,117.373,117.395,117.373,117.395,214699998.0
2006-01-30 10:07:00,117.392,117.396,117.384,117.387,388100003.0
2006-01-30 10:08:00,117.382,117.394,117.382,117.388,223100005.0
2006-01-30 10:09:00,117.397,117.397,117.39,117.39,179000002.0
2006-01-30 10:10:00,117.395,117.41,117.392,117.4,344900003.0
2006-01-30 10:11:00,117.403,117.415,117.403,117.415,206999996.0
2006-01-30 10:12:00,117.42,117.428,117.413,117.413,205700006.0
2006-01-30 10:13:00,117.41,117.423,117.41,117.423,138500004.0
2006-01-30 10:14:00,117.418,117.431,117.415,117.427,302100001.0
2006-01-30 10:15:00,117.425,117.431,117.419,117.431,510000001.0
2006-01-30 10:16:00,117.429,117.429,117.402,117.416,196399997.0
2006-01-30 10:17:00,117.417,117.423,117.412,117.423,31500000.0
2006-01-30 10:18:00,117.426,117.434,117.419,117.422,381800002.0
2006-01-30 10:19:00,117.419,117.442,117.419,117.433,226499998.0
2006-01-30 10:20:00,117.445,117.445,117.438,117.443,308900004.0
2006-01-30 10:21:00,117.449,117.461,117.444,117.444,276500001.0
2006-01-30 10:22:00,117.442,117.454,117.442,117.45,377500001.0
2006-01-30 10:23:00,117.445,117.455,117.443,117.455,286000000.0
2006-01-30 10:24:00,117.47,117.493,117.47,117.476,287499999.0
2006-01-30 10:25:00,117.465,117.465,117.447,117.455,313800006.0
2006-01-30 10:26:00,117.452,117.458,117.439,117.44,233099999.0
2006-01-30 10:27:00,117.435,117.448,117.435,117.448,52400001.0
2006-01-30 10:28:00,117.449,117.511,117.449,117.511,269200005.0
2006-01-30 10:29:00,117.51,117.512,117.484,117.484,196199997.0
2006-01-30 10:30:00,117.494,117.51,117.494,117.499,203599994.0
2006-01-30 10:31:00,117.508,117.523,117.506,117.523,209799997.0
2006-01-30 10:32:00,117.526,117.548,117.526,117.538,178199999.0
2006-01-30 10:33:00,117.534,117.544,117.532,117.532,253399999.0
2006-01-30 10:34:00,117.533,117.541,117.523,117.523,126700000.0
2006-01-30 10:35:00,117.517,117.538,117.514,117.538,159899995.0
2006-01-30 10:36:00,117.533,117.533,117.52,117.52,245800003.0
2006-01-30 10:37:00,117.521,117.535,117.507,117.535,108600000.0
2006-01-30 10:38:00,117.537,117.537,117.507,117.512,197300000.0
2006-01-30 10:39:00,117.517,117.524,117.514,117.524,306500000.0
2006-01-30 10:40:00,117.522,117.528,117.506,117.509,173200001.0
2006-01-30 10:41:00,117.515,117.515,117.505,117.505,141500003.0
2006-01-30 10:42:00,117.515,117.534,117.515,117.526,360700004.0
2006-01-30 10:43:00,117.519,117.519,117.492,117.492,288100002.0
2006-01-30 10:44:00,117.491,117.502,117.486,117.486,441900000.0
2006-01-30 10:45:00,117.493,117.499,117.478,117.489,299300001.0
2006-01-30 10:46:00,117.497,117.503,117.497,117.499,116800000.0
2006-01-30 10:47:00,117.502,117.51,117.495,117.501,181300003.0
2006-01-30 10:48:00,117.514,117.53,117.514,117.53,146200001.0
2006-01-30 10:49:00,117.544,117.57,117.544,117.57,292099993.0
2006-01-30 10:50:00,117.57,117.57,117.55,117.565,127600000.0
2006-01-30 10:51:00,117.586,117.668,117.586,117.66,190199995.0
2006-01-30 10:52:00,117.664,117.664,117.655,117.662,250200006.0
2006-01-30 10:53:00,117.672,117.692,117.672,117.688,158199999.0
2006-01-30 10:54:00,117.697,117.738,117.697,117.73,302900006.0
2006-01-30 10:55:00,117.727,117.728,117.696,117.721,446400000.0
2006-01-30 10:56:00,117.733,117.755,117.731,117.731,186399997.0
2006-01-30 10:57:00,117.715,117.726,117.713,117.713,216299999.0
2006-01-30 10:58:00,117.71,117.724,117.704,117.718,103999998.0
2006-01-30 10:59:00,117.727,117.727,117.683,117.683,125799998.0
2006-01-30 11:00:00,117.683,117.687,117.676,117.687,226200002.0
2006-01-30 11:01:00,117.693,117.7,117.687,117.687,392400007.0
2006-01-30 11:02:00,117.687,117.687,117.667,117.683,282499998.0
2006-01-30 11:03:00,117.678,117.686,117.669,117.677,286500002.0
2006-01-30 11:04:00,117.677,117.677,117.648,117.652,186899998.0
2006-01-30 11:05:00,117.65,117.657,117.648,117.654,283199994.0
2006-01-30 11:06:00,117.667,117.673,117.665,117.672,235700003.0
2006-01-30 11:07:00,117.664,117.675,117.664,117.675,202299997.0
2006-01-30 11:08:00,117.675,117.675,117.662,117.675,241200004.0
2006-01-30 11:09:00,117.678,117.688,117.678,117.688,253200003.0
2006-01-30 11:10:00,117.698,117.7,117.69,117.69,178999999.0
2006-01-30 11:11:00,117.688,117.711,117.688,117.711,95900002.0
2006-01-30 11:12:00,117.718,117.732,117.714,117.732,468499998.0
2006-01-30 11:13:00,117.727,117.727,117.715,117.72,157199999.0
2006-01-30 11:14:00,117.723,117.727,117.714,117.717,320900001.0
2006-01-30 11:15:00,117.712,117.722,117.704,117.709,127499999.0
2006-01-30 11:16:00,117.702,117.717,117.702,117.709,162299997.0
2006-01-30 11:17:00,117.706,117.717,117.706,117.716,272199997.0
2006-01-30 11:18:00,117.712,117.713,117.701,117.713,255300000.0
2006-01-30 11:19:00,117.708,117.743,117.702,117.743,215400003.0
2006-01-30 11:20:00,117.758,117.759,117.751,117.751,264800003.0
2006-01-30 11:21:00,117.76,117.79,117.76,117.771,154900004.0
2006-01-30 11:22:00,117.773,117.787,117.773,117.774,258300002.0
2006-01-30 11:23:00,117.78,117.787,117.775,117.775,145300004.0
2006-01-30 11:24:00,117.763,117.779,117.763,117.771,233900003.0
2006-01-30 11:25:00,117.765,117.772,117.757,117.759,171100001.0
2006-01-30 11:26:00,117.757,117.762,117.754,117.755,168100005.0
2006-01-30 11:27:00,117.763,117.763,117.753,117.763,123799998.0
2006-01-30 11:28:00,117.767,117.771,117.755,117.755,77400000.0
2006-01-30 11:29:00,117.753,117.753,117.737,117.737,223699999.0
2006-01-30 11:30:00,117.735,117.736,117.722,117.73,226999999.0
2006-01-30 11:31:00,117.723,117.723,117.694,117.701,174200001.0
2006-01-30 11:32:00,117.707,117.715,117.701,117.71,250900002.0
2006-01-30 11:33:00,117.711,117.711,117.685,117.693,190499997.0
2006-01-30 11:34:00,117.697,117.703,117.691,117.703,167900004.0
2006-01-30 11:35:00,117.71,117.712,117.708,117.708,115300000.0
2006-01-30 11:36:00,117.703,117.704,117.696,117.698,223100004.0
2006-01-30 11:37:00,117.688,117.688,117.662,117.673,202100003.0
2006-01-30 11:38:00,117.68,117.684,117.675,117.675,207900002.0
2006-01-30 11:39:00,117.673,117.673,117.663,117.667,259299999.0
2006-01-30 11:40:00,117.659,117.664,117.657,117.66,207299996.0
2006-01-30 11:41:00,117.657,117.68,117.657,117.668,290799997.0
2006-01-30 11:42:00,117.663,117.663,117.649,117.653,289399993.0
2006-01-30 11:43:00,117.646,117.646,117.619,117.619,170300003.0
2006-01-30 11:44:00,117.635,117.642,117.625,117.625,196400003.0
2006-01-30 11:45:00,117.625,117.644,117.61,117.644,285799998.0
2006-01-30 11:46:00,117.637,117.637,117.616,117.625,143699999.0
2006-01-30 11:47:00,117.621,117.63,117.615,117.623,275399999.0
2006-01-30 11:48:00,117.627,117.627,117.611,117.619,381299999.0
2006-01-30 11:49:00,117.618,117.618,117.597,117.6,212599999.0
2006-01-30 11:50:00,117.599,117.603,117.589,117.603,238000004.0
2006-01-30 11:51:00,117.6,117.633,117.6,117.625,321999998.0
2006-01-30 11:52:00,117.633,117.639,117.626,117.634,256899999.0
2006-01-30 11:53:00,117.627,117.656,117.619,117.656,234600000.0
2006-01-30 11:54:00,117.658,117.658,117.617,117.625,348500004.0
2006-01-30 11:55:00,117.62,117.62,117.596,117.605,340499995.0
2006-01-30 11:56:00,117.598,117.598,117.565,117.565,159000001.0
2006-01-30 11:57:00,117.567,117.583,117.567,117.573,239899999.0
2006-01-30 11:58:00,117.576,117.58,117.56,117.56,98299999.0
2006-01-30 11:59:00,117.547,117.547,117.538,117.539,300899995.0
2006-01-30 12:00:00,117.563,117.616,117.563,117.61,153599997.0
2006-01-30 12:01:00,117.611,117.611,117.589,117.589,176199999.0
2006-01-30 12:02:00,117.581,117.581,117.56,117.576,184100006.0
2006-01-30 12:03:00,117.583,117.593,117.573,117.591,211400002.0
2006-01-30 12:04:00,117.602,117.624,117.602,117.617,363000012.0
2006-01-30 12:05:00,117.613,117.613,117.601,117.613,145600001.0
2006-01-30 12:06:00,117.607,117.612,117.599,117.602,398500002.0
2006-01-30 12:07:00,117.608,117.623,117.603,117.623,117999998.0
2006-01-30 12:08:00,117.617,117.617,117.579,117.579,139799997.0
2006-01-30 12:09:00,117.577,117.605,117.577,117.598,328500001.0
2006-01-30 12:10:00,117.6,117.6,117.592,117.592,134300002.0
2006-01-30 12:11:00,117.597,117.612,117.593,117.6,381899997.0
2006-01-30 12:12:00,117.605,117.605,117.582,117.587,316900000.0
2006-01-30 12:13:00,117.587,117.594,117.582,117.594,181300002.0
2006-01-30 12:14:00,117.593,117.593,117.578,117.578,277800001.0
2006-01-30 12:15:00,117.59,117.6,117.584,117.584,259899998.0
2006-01-30 12:16:00,117.577,117.591,117.577,117.583,205199998.0
2006-01-30 12:17:00,117.579,117.585,117.578,117.578,235000001.0
2006-01-30 12:18:00,117.574,117.581,117.574,117.581,58200001.0
2006-01-30 12:19:00,117.578,117.601,117.574,117.601,313399995.0
2006-01-30 12:20:00,117.605,117.609,117.604,117.604,91100002.0
2006-01-30 12:21:00,117.607,117.623,117.606,117.623,128600003.0
2006-01-30 12:22:00,117.627,117.65,117.627,117.65,169300000.0
2006-01-30 12:23:00,117.649,117.654,117.641,117.653,284600003.0
2006-01-30 12:24:00,117.655,117.68,117.654,117.68,236599998.0
2006-01-30 12:25:00,117.681,117.69,117.672,117.684,335900001.0
2006-01-30 12:26:00,117.687,117.69,117.679,117.679,228800001.0
2006-01-30 12:27:00,117.672,117.672,117.654,117.66,92899999.0
2006-01-30 12:28:00,117.662,117.67,117.66,117.665,278299999.0
2006-01-30 12:29:00,117.663,117.663,117.656,117.658,251300005.0
2006-01-30 12:30:00,117.663,117.665,117.65,117.65,257800004.0
2006-01-30 12:31:00,117.653,117.664,117.649,117.649,147700002.0
2006-01-30 12:32:00,117.652,117.652,117.643,117.643,252000002.0
2006-01-30 12:33:00,117.652,117.652,117.637,117.641,229399997.0
2006-01-30 12:34:00,117.643,117.65,117.626,117.626,225599999.0
2006-01-30 12:35:00,117.623,117.623,117.613,117.623,185899996.0
2006-01-30 12:36:00,117.622,117.622,117.609,117.619,146600002.0
2006-01-30 12:37:00,117.616,117.617,117.606,117.611,115899999.0
2006-01-30 12:38:00,117.612,117.621,117.612,117.616,183499995.0
2006-01-30 12:39:00,117.621,117.622,117.61,117.611,199700003.0
2006-01-30 12:40:00,117.622,117.639,117.622,117.634,247000001.0
2006-01-30 12:41:00,117.632,117.647,117.631,117.64,276100004.0
2006-01-30 12:42:00,117.646,117.658,117.628,117.658,248599994.0
2006-01-30 12:43:00,117.659,117.659,117.643,117.648,88499997.0
2006-01-30 12:44:00,117.65,117.65,117.623,117.623,387600002.0
2006-01-30 12:45:00,117.637,117.639,117.622,117.635,383800002.0
2006-01-30 12:46:00,117.635,117.64,117.623,117.623,398000000.0
2006-01-30 12:47:00,117.623,117.623,117.61,117.61,305800001.0
2006-01-30 12:48:00,117.61,117.622,117.61,117.615,328700003.0
2006-01-30 12:49:00,117.618,117.625,117.613,117.613,170199998.0
2006-01-30 12:50:00,117.604,117.617,117.602,117.602,238600000.0
2006-01-30 12:51:00,117.607,117.613,117.606,117.612,152999999.0
2006-01-30 12:52:00,117.613,117.629,117.61,117.628,87600001.0
2006-01-30 12:53:00,117.631,117.65,117.631,117.65,147599999.0
2006-01-30 12:54:00,117.652,117.668,117.652,117.665,232999998.0
2006-01-30 12:55:00,117.667,117.673,117.667,117.673,148599997.0
2006-01-30 12:56:00,117.678,117.683,117.678,117.683,135399996.0
2006-01-30 12:57:00,117.681,117.694,117.676,117.686,89799999.0
2006-01-30 12:58:00,117.688,117.699,117.685,117.698,334300001.0
2006-01-30 12:59:00,117.705,117.709,117.692,117.705,385300000.0
2006-01-30 13:00:00,117.702,117.716,117.696,117.716,210100000.0
2006-01-30 13:01:00,117.709,117.709,117.688,117.69,201800003.0
2006-01-30 13:02:00,117.695,117.706,117.691,117.691,233299992.0
2006-01-30 13:03:00,117.693,117.71,117.693,117.71,144199996.0
2006-01-30 13:04:00,117.703,117.703,117.688,117.697,287399996.0
2006-01-30 13:05:00,117.694,117.694,117.673,117.673,252000004.0
2006-01-30 13:06:00,117.677,117.677,117.67,117.67,239299996.0
2006-01-30 13:07:00,117.685,117.723,117.685,117.721,180500003.0
2006-01-30 13:08:00,117.718,117.718,117.712,117.712,143099998.0
2006-01-30 13:09:00,117.718,117.728,117.718,117.719,133899998.0
2006-01-30 13:10:00,117.723,117.723,117.714,117.717,146599999.0
2006-01-30 13:11:00,117.707,117.712,117.698,117.712,197900002.0
2006-01-30 13:12:00,117.716,117.73,117.713,117.713,338400000.0
2006-01-30 13:13:00,117.713,117.713,117.695,117.695,156100001.0
2006-01-30 13:14:00,117.692,117.705,117.688,117.688,244499998.0
2006-01-30 13:15:00,117.682,117.689,117.677,117.686,371599992.0
2006-01-30 13:16:00,117.679,117.686,117.679,117.686,224500001.0
2006-01-30 13:17:00,117.689,117.695,117.685,117.69,238999997.0
2006-01-30 13:18:00,117.69,117.69,117.669,117.679,164100001.0
2006-01-30 13:19:00,117.678,117.678,117.669,117.669,128399999.0
2006-01-30 13:20:00,117.67,117.678,117.655,117.655,179400003.0
2006-01-30 13:21:00,117.655,117.655,117.647,117.653,182899999.0
2006-01-30 13:22:00,117.649,117.658,117.646,117.652,412200001.0
2006-01-30 13:23:00,117.649,117.653,117.639,117.645,113000002.0
2006-01-30 13:24:00,117.645,117.652,117.644,117.649,176200002.0
2006-01-30 13:25:00,117.655,117.66,117.651,117.657,159100001.0
2006-01-30 13:26:00,117.637,117.64,117.629,117.629,198699999.0
2006-01-30 13:27:00,117.628,117.639,117.628,117.629,119799998.0
2006-01-30 13:28:00,117.635,117.648,117.63,117.63,139900001.0
2006-01-30 13:29:00,117.647,117.656,117.644,117.654,202800003.0
2006-01-30 13:30:00,117.657,117.682,117.657,117.682,273699998.0
2006-01-30 13:31:00,117.683,117.683,117.67,117.677,247399997.0
2006-01-30 13:32:00,117.682,117.682,117.666,117.668,464100001.0
2006-01-30 13:33:00,117.678,117.683,117.673,117.682,262700001.0
2006-01-30 13:34:00,117.68,117.682,117.674,117.68,257000003.0
2006-01-30 13:35:00,117.676,117.68,117.663,117.663,210699999.0
2006-01-30 13:36:00,117.662,117.673,117.658,117.658,326199992.0
2006-01-30 13:37:00,117.657,117.657,117.648,117.655,93000000.0
2006-01-30 13:38:00,117.652,117.661,117.649,117.649,309000000.0
2006-01-30 13:39:00,117.66,117.665,117.66,117.662,142200000.0
2006-01-30 13:40:00,117.663,117.663,117.65,117.663,152899998.0
2006-01-30 13:41:00,117.658,117.674,117.658,117.669,231300002.0
2006-01-30 13:42:00,117.673,117.673,117.665,117.673,207200002.0
2006-01-30 13:43:00,117.677,117.679,117.672,117.676,197499995.0
2006-01-30 13:44:00,117.68,117.68,117.661,117.663,506499993.0
2006-01-30 13:45:00,117.662,117.673,117.661,117.668,184099998.0
2006-01-30 13:46:00,117.672,117.684,117.672,117.677,157399998.0
2006-01-30 13:47:00,117.682,117.682,117.665,117.668,225800001.0
2006-01-30 13:48:00,117.667,117.667,117.656,117.657,317200004.0
2006-01-30 13:49:00,117.662,117.662,117.646,117.657,323700001.0
2006-01-30 13:50:00,117.663,117.663,117.646,117.647,315500006.0
2006-01-30 13:51:00,117.647,117.648,117.634,117.643,361099999.0
2006-01-30 13:52:00,117.64,117.652,117.64,117.641,312999999.0
2006-01-30 13:53:00,117.642,117.659,117.642,117.646,241200001.0
2006-01-30 13:54:00,117.652,117.671,117.652,117.671,179200001.0
2006-01-30 13:55:00,117.673,117.673,117.665,117.673,142500002.0
2006-01-30 13:56:00,117.672,117.673,117.663,117.667,327400002.0
2006-01-30 13:57:00,117.663,117.663,117.653,117.658,163199999.0
2006-01-30 13:58:00,117.657,117.657,117.648,117.648,301600000.0
2006-01-30 13:59:00,117.641,117.641,117.616,117.616,310299995.0
2006-01-30 14:00:00,117.622,117.646,117.622,117.643,364500000.0
2006-01-30 14:01:00,117.638,117.638,117.627,117.627,241300002.0
2006-01-30 14:02:00,117.633,117.635,117.63,117.63,281199995.0
2006-01-30 14:03:00,117.634,117.647,117.634,117.635,256999995.0
2006-01-30 14:04:00,117.641,117.654,117.641,117.642,155700001.0
2006-01-30 14:05:00,117.642,117.649,117.638,117.647,120199999.0
2006-01-30 14:06:00,117.658,117.661,117.649,117.655,301700002.0
2006-01-30 14:07:00,117.658,117.664,117.656,117.66,272499998.0
2006-01-30 14:08:00,117.66,117.664,117.652,117.658,107199998.0
2006-01-30 14:09:00,117.647,117.658,117.647,117.647,302799999.0
2006-01-30 14:10:00,117.653,117.653,117.641,117.641,139800004.0
2006-01-30 14:11:00,117.644,117.657,117.644,117.652,135200001.0
2006-01-30 14:12:00,117.64,117.64,117.635,117.635,199500000.0
2006-01-30 14:13:00,117.635,117.642,117.63,117.63,193200002.0
2006-01-30 14:14:00,117.634,117.64,117.631,117.631,480199990.0
2006-01-30 14:15:00,117.634,117.634,117.625,117.625,287600002.0
2006-01-30 14:16:00,117.621,117.63,117.615,117.621,174099996.0
2006-01-30 14:17:00,117.619,117.624,117.613,117.624,346899995.0
2006-01-30 14:18:00,117.622,117.629,117.617,117.62,269299998.0
2006-01-30 14:19:00,117.627,117.639,117.627,117.636,231699999.0
2006-01-30 14:20:00,117.628,117.64,117.627,117.64,187100002.0
2006-01-30 14:21:00,117.642,117.642,117.634,117.638,167900000.0
2006-01-30 14:22:00,117.641,117.641,117.623,117.626,165600003.0
2006-01-30 14:23:00,117.625,117.629,117.614,117.616,307200000.0
2006-01-30 14:24:00,117.612,117.612,117.575,117.575,302699999.0
2006-01-30 14:25:00,117.581,117.589,117.581,117.584,187900003.0
2006-01-30 14:26:00,117.588,117.59,117.579,117.579,155700004.0
2006-01-30 14:27:00,117.58,117.601,117.58,117.6,183999997.0
2006-01-30 14:28:00,117.601,117.604,117.594,117.604,393600002.0
2006-01-30 14:29:00,117.607,117.63,117.607,117.63,138599999.0
2006-01-30 14:30:00,117.637,117.662,117.637,117.662,332300002.0
2006-01-30 14:31:00,117.663,117.663,117.648,117.648,185799996.0
2006-01-30 14:32:00,117.636,117.64,117.636,117.636,20400000.0
2006-01-30 14:33:00,117.624,117.638,117.624,117.638,166100004.0
2006-01-30 14:34:00,117.643,117.65,117.637,117.65,168900002.0
2006-01-30 14:35:00,117.646,117.646,117.632,117.632,197099998.0
2006-01-30 14:36:00,117.619,117.619,117.608,117.615,123599999.0
2006-01-30 14:37:00,117.617,117.621,117.616,117.617,139300001.0
2006-01-30 14:38:00,117.608,117.61,117.592,117.6,227999997.0
2006-01-30 14:39:00,117.585,117.593,117.577,117.586,87099998.0
2006-01-30 14:40:00,117.584,117.586,117.573,117.578,299300001.0
2006-01-30 14:41:00,117.58,117.581,117.577,117.577,119499997.0
2006-01-30 14:42:00,117.57,117.577,117.567,117.567,153300001.0
2006-01-30 14:43:00,117.565,117.568,117.557,117.568,371199999.0
2006-01-30 14:44:00,117.58,117.585,117.564,117.578,210300003.0
2006-01-30 14:45:00,117.587,117.595,117.587,117.595,113100002.0
2006-01-30 14:46:00,117.596,117.596,117.57,117.57,155200003.0
2006-01-30 14:47:00,117.559,117.57,117.559,117.563,163900001.0
2006-01-30 14:48:00,117.565,117.569,117.557,117.564,57200000.0
2006-01-30 14:49:00,117.577,117.581,117.564,117.575,236600000.0
2006-01-30 14:50:00,117.579,117.591,117.579,117.581,155200002.0
2006-01-30 14:51:00,117.58,117.585,117.576,117.576,189800001.0
2006-01-30 14:52:00,117.58,117.582,117.572,117.577,83599999.0
2006-01-30 14:53:00,117.578,117.589,117.578,117.588,276500001.0
2006-01-30 14:54:00,117.594,117.601,117.594,117.599,185699998.0
2006-01-30 14:55:00,117.593,117.593,117.581,117.581,161100001.0
2006-01-30 14:56:00,117.582,117.583,117.575,117.583,138499998.0
2006-01-30 14:57:00,117.581,117.588,117.58,117.58,324800005.0
2006-01-30 14:58:00,117.588,117.59,117.583,117.588,211600001.0
2006-01-30 14:59:00,117.588,117.588,117.577,117.577,42500001.0
2006-01-30 15:00:00,117.568,117.568,117.559,117.559,204199997.0
2006-01-30 15:01:00,117.568,117.574,117.562,117.562,120599998.0
2006-01-30 15:02:00,117.563,117.567,117.557,117.56,121500001.0
2006-01-30 15:03:00,117.567,117.569,117.558,117.561,215399999.0
2006-01-30 15:04:00,117.562,117.562,117.551,117.555,124599999.0
2006-01-30 15:05:00,117.561,117.565,117.554,117.562,228499992.0
2006-01-30 15:06:00,117.549,117.559,117.549,117.559,288499999.0
2006-01-30 15:07:00,117.538,117.538,117.523,117.531,215300006.0
2006-01-30 15:08:00,117.531,117.541,117.524,117.541,283700003.0
2006-01-30 15:09:00,117.539,117.55,117.536,117.549,226000006.0
2006-01-30 15:10:00,117.546,117.55,117.54,117.54,201000005.0
2006-01-30 15:11:00,117.538,117.554,117.537,117.543,216900006.0
2006-01-30 15:12:00,117.547,117.547,117.532,117.532,243699998.0
2006-01-30 15:13:00,117.529,117.529,117.503,117.516,154500000.0
2006-01-30 15:14:00,117.521,117.53,117.516,117.522,258399999.0
2006-01-30 15:15:00,117.512,117.513,117.508,117.508,286800001.0
2006-01-30 15:16:00,117.525,117.533,117.525,117.533,68599998.0
2006-01-30 15:17:00,117.548,117.56,117.546,117.56,330899999.0
2006-01-30 15:18:00,117.569,117.601,117.569,117.601,210600004.0
2006-01-30 15:19:00,117.608,117.611,117.587,117.587,300199999.0
2006-01-30 15:20:00,117.589,117.623,117.589,117.615,157699998.0
2006-01-30 15:21:00,117.611,117.612,117.595,117.595,449699990.0
2006-01-30 15:22:00,117.599,117.61,117.599,117.601,125199997.0
2006-01-30 15:23:00,117.599,117.613,117.598,117.607,233600000.0
2006-01-30 15:24:00,117.603,117.617,117.599,117.617,376900007.0
2006-01-30 15:25:00,117.618,117.635,117.615,117.635,196100007.0
2006-01-30 15:26:00,117.637,117.656,117.631,117.656,155700005.0
2006-01-30 15:27:00,117.655,117.655,117.636,117.645,234200003.0
2006-01-30 15:28:00,117.641,117.642,117.628,117.642,189600001.0
2006-01-30 15:29:00,117.64,117.654,117.64,117.642,169199998.0
2006-01-30 15:30:00,117.644,117.648,117.629,117.64,352700005.0
2006-01-30 15:31:00,117.638,117.643,117.629,117.643,138200004.0
2006-01-30 15:32:00,117.638,117.65,117.622,117.622,268500002.0
2006-01-30 15:33:00,117.613,117.617,117.604,117.617,352200003.0
2006-01-30 15:34:00,117.609,117.611,117.601,117.611,179600005.0
2006-01-30 15:35:00,117.622,117.625,117.603,117.603,121099999.0
2006-01-30 15:36:00,117.601,117.601,117.58,117.581,198299997.0
2006-01-30 15:37:00,117.579,117.579,117.527,117.527,252900003.0
2006-01-30 15:38:00,117.529,117.538,117.529,117.538,160500000.0
2006-01-30 15:39:00,117.519,117.522,117.494,117.5,251800005.0
2006-01-30 15:40:00,117.501,117.502,117.49,117.492,332399996.0
2006-01-30 15:41:00,117.478,117.483,117.471,117.483,139300003.0
2006-01-30 15:42:00,117.482,117.482,117.425,117.428,299600001.0
2006-01-30 15:43:00,117.435,117.452,117.431,117.452,170400000.0
2006-01-30 15:44:00,117.449,117.45,117.446,117.449,207199998.0
2006-01-30 15:45:00,117.46,117.495,117.46,117.495,110400001.0
2006-01-30 15:46:00,117.508,117.519,117.503,117.503,218499998.0
2006-01-30 15:47:00,117.502,117.518,117.502,117.507,94500003.0
2006-01-30 15:48:00,117.528,117.548,117.528,117.547,495799996.0
2006-01-30 15:49:00,117.548,117.561,117.548,117.561,386899999.0
2006-01-30 15:50:00,117.569,117.59,117.569,117.59,277500002.0
2006-01-30 15:51:00,117.593,117.593,117.58,117.583,129499997.0
2006-01-30 15:52:00,117.582,117.582,117.56,117.56,188000004.0
2006-01-30 15:53:00,117.553,117.561,117.543,117.554,280900009.0
2006-01-30 15:54:00,117.558,117.558,117.544,117.544,88599998.0
2006-01-30 15:55:00,117.544,117.55,117.533,117.533,204100003.0
2006-01-30 15:56:00,117.528,117.535,117.524,117.531,242900000.0
2006-01-30 15:57:00,117.527,117.557,117.527,117.555,272700000.0
2006-01-30 15:58:00,117.554,117.559,117.537,117.545,121300002.0
2006-01-30 15:59:00,117.546,117.551,117.545,117.551,260000001.0
2006-01-30 16:00:00,117.554,117.554,117.537,117.546,216499999.0
2006-01-30 16:01:00,117.556,117.573,117.556,117.573,12500000.0
2006-01-30 16:02:00,117.577,117.59,117.572,117.585,295599999.0
2006-01-30 16:03:00,117.6,117.609,117.599,117.599,194600000.0
2006-01-30 16:04:00,117.587,117.603,117.587,117.596,236799999.0
2006-01-30 16:05:00,117.599,117.605,117.596,117.596,288900001.0
2006-01-30 16:06:00,117.595,117.595,117.583,117.591,147599999.0
2006-01-30 16:07:00,117.584,117.591,117.57,117.572,220500001.0
2006-01-30 16:08:00,117.562,117.562,117.548,117.552,119399999.0
2006-01-30 16:09:00,117.558,117.558,117.543,117.545,224000001.0
2006-01-30 16:10:00,117.552,117.552,117.542,117.542,238299995.0
2006-01-30 16:11:00,117.552,117.552,117.539,117.539,49500000.0
2006-01-30 16:12:00,117.533,117.533,117.522,117.522,220199999.0
2006-01-30 16:13:00,117.52,117.52,117.507,117.514,159300001.0
2006-01-30 16:14:00,117.506,117.506,117.443,117.443,195500001.0
2006-01-30 16:15:00,117.447,117.477,117.447,117.476,180599998.0
2006-01-30 16:16:00,117.473,117.481,117.466,117.481,358100000.0
2006-01-30 16:17:00,117.475,117.481,117.469,117.469,190199998.0
2006-01-30 16:18:00,117.47,117.473,117.459,117.459,236800000.0
2006-01-30 16:19:00,117.453,117.453,117.435,117.435,134299997.0
2006-01-30 16:20:00,117.45,117.46,117.45,117.458,214499995.0
2006-01-30 16:21:00,117.468,117.49,117.466,117.49,197500000.0
2006-01-30 16:22:00,117.49,117.506,117.483,117.506,306299997.0
2006-01-30 16:23:00,117.498,117.498,117.477,117.479,368999998.0
2006-01-30 16:24:00,117.477,117.508,117.477,117.502,178899998.0
2006-01-30 16:25:00,117.51,117.516,117.5,117.509,380100008.0
2006-01-30 16:26:00,117.516,117.527,117.513,117.524,278000002.0
2006-01-30 16:27:00,117.52,117.53,117.514,117.514,244799995.0
2006-01-30 16:28:00,117.52,117.542,117.52,117.535,228600003.0
2006-01-30 16:29:00,117.557,117.574,117.557,117.559,195000005.0
2006-01-30 16:30:00,117.553,117.559,117.541,117.541,265400003.0
2006-01-30 16:31:00,117.542,117.545,117.527,117.527,151500004.0
2006-01-30 16:32:00,117.512,117.522,117.505,117.522,302500003.0
2006-01-30 16:33:00,117.517,117.522,117.504,117.504,173800000.0
2006-01-30 16:34:00,117.502,117.502,117.496,117.498,168300002.0
2006-01-30 16:35:00,117.505,117.508,117.491,117.507,286000006.0
2006-01-30 16:36:00,117.508,117.511,117.498,117.506,143200003.0
2006-01-30 16:37:00,117.513,117.539,117.513,117.532,371999999.0
2006-01-30 16:38:00,117.532,117.533,117.524,117.533,148900001.0
2006-01-30 16:39:00,117.53,117.53,117.492,117.492,314099998.0
2006-01-30 16:40:00,117.498,117.514,117.498,117.511,113900000.0
2006-01-30 16:41:00,117.513,117.513,117.501,117.506,264399999.0
2006-01-30 16:42:00,117.495,117.511,117.489,117.505,277799999.0
2006-01-30 16:43:00,117.522,117.523,117.513,117.515,252299999.0
2006-01-30 16:44:00,117.52,117.52,117.505,117.51,236300004.0
2006-01-30 16:45:00,117.51,117.51,117.487,117.493,290100004.0
2006-01-30 16:46:00,117.491,117.502,117.491,117.502,216400003.0
2006-01-30 16:47:00,117.503,117.503,117.491,117.497,230000005.0
2006-01-30 16:48:00,117.498,117.5,117.493,117.493,164800001.0
2006-01-30 16:49:00,117.489,117.514,117.489,117.497,298100004.0
2006-01-30 16:50:00,117.492,117.5,117.485,117.489,245200002.0
2006-01-30 16:51:00,117.499,117.503,117.494,117.498,421699995.0
2006-01-30 16:52:00,117.488,117.493,117.485,117.493,137600000.0
2006-01-30 16:53:00,117.502,117.51,117.499,117.507,379700000.0
2006-01-30 16:54:00,117.52,117.551,117.52,117.551,272599998.0
2006-01-30 16:55:00,117.55,117.562,117.55,117.562,190000000.0
2006-01-30 16:56:00,117.562,117.562,117.551,117.555,189400002.0
2006-01-30 16:57:00,117.562,117.579,117.559,117.576,268399996.0
2006-01-30 16:58:00,117.578,117.585,117.564,117.585,336800003.0
2006-01-30 16:59:00,117.615,117.715,117.615,117.715,355900003.0
2006-01-30 17:00:00,117.72,117.724,117.688,117.696,228499999.0
2006-01-30 17:01:00,117.7,117.705,117.692,117.692,284899997.0
2006-01-30 17:02:00,117.699,117.701,117.691,117.696,68600000.0
2006-01-30 17:03:00,117.686,117.686,117.662,117.662,176300002.0
2006-01-30 17:04:00,117.661,117.67,117.661,117.661,329799995.0
2006-01-30 17:05:00,117.665,117.675,117.651,117.651,193400003.0
2006-01-30 17:06:00,117.651,117.651,117.625,117.634,270000002.0
2006-01-30 17:07:00,117.637,117.643,117.635,117.643,35300000.0
2006-01-30 17:08:00,117.644,117.657,117.644,117.657,176999999.0
2006-01-30 17:09:00,117.658,117.692,117.658,117.691,141800003.0
2006-01-30 17:10:00,117.699,117.7,117.676,117.7,515900009.0
2006-01-30 17:11:00,117.698,117.718,117.696,117.702,177500006.0
2006-01-30 17:12:00,117.701,117.724,117.694,117.724,298299995.0
2006-01-30 17:13:00,117.73,117.762,117.722,117.755,263799998.0
2006-01-30 17:14:00,117.757,117.77,117.733,117.733,219300000.0
2006-01-30 17:15:00,117.716,117.735,117.712,117.735,281999997.0
2006-01-30 17:16:00,117.728,117.732,117.725,117.732,303000005.0
2006-01-30 17:17:00,117.732,117.733,117.72,117.733,146699999.0
2006-01-30 17:18:00,117.728,117.735,117.726,117.727,329999999.0
2006-01-30 17:19:00,117.728,117.728,117.697,117.697,484400002.0
2006-01-30 17:20:00,117.703,117.71,117.695,117.702,155300000.0
2006-01-30 17:21:00,117.699,117.699,117.683,117.683,241899999.0
2006-01-30 17:22:00,117.684,117.688,117.684,117.687,191400004.0
2006-01-30 17:23:00,117.675,117.685,117.675,117.68,323000000.0
2006-01-30 17:24:00,117.69,117.698,117.69,117.691,180100004.0
2006-01-30 17:25:00,117.698,117.708,117.698,117.699,199099997.0
2006-01-30 17:26:00,117.691,117.694,117.68,117.68,90900001.0
2006-01-30 17:27:00,117.672,117.672,117.652,117.652,125399995.0
2006-01-30 17:28:00,117.659,117.659,117.635,117.64,216400000.0
2006-01-30 17:29:00,117.632,117.645,117.632,117.638,329099998.0
2006-01-30 17:30:00,117.64,117.649,117.636,117.636,86599998.0
2006-01-30 17:31:00,117.63,117.64,117.63,117.637,126299998.0
2006-01-30 17:32:00,117.637,117.643,117.631,117.643,312299994.0
2006-01-30 17:33:00,117.64,117.652,117.638,117.652,280200002.0
2006-01-30 17:34:00,117.649,117.649,117.647,117.647,24900001.0
2006-01-30 17:35:00,117.643,117.643,117.627,117.627,191699999.0
2006-01-30 17:36:00,117.63,117.638,117.62,117.628,370300001.0
2006-01-30 17:37:00,117.628,117.631,117.625,117.625,257900005.0
2006-01-30 17:38:00,117.63,117.641,117.63,117.64,128700000.0
2006-01-30 17:39:00,117.629,117.631,117.629,117.631,7200000.0
2006-01-30 17:40:00,117.617,117.622,117.609,117.622,47300001.0
2006-01-30 17:41:00,117.617,117.62,117.611,117.611,367999997.0
2006-01-30 17:42:00,117.609,117.62,117.609,117.61,268100003.0
2006-01-30 17:43:00,117.597,117.597,117.564,117.564,177200002.0
2006-01-30 17:44:00,117.575,117.577,117.552,117.552,226700002.0
2006-01-30 17:45:00,117.528,117.528,117.518,117.521,266300003.0
2006-01-30 17:46:00,117.522,117.528,117.518,117.52,116300002.0
2006-01-30 17:47:00,117.505,117.55,117.503,117.55,189199999.0
2006-01-30 17:48:00,117.557,117.567,117.554,117.567,169300000.0
2006-01-30 17:49:00,117.573,117.58,117.567,117.567,259800001.0
2006-01-30 17:50:00,117.57,117.586,117.566,117.586,307200004.0
2006-01-30 17:51:00,117.591,117.605,117.586,117.599,222100003.0
2006-01-30 17:52:00,117.612,117.621,117.6,117.6,149500001.0
2006-01-30 17:53:00,117.608,117.62,117.6,117.605,418200002.0
2006-01-30 17:54:00,117.606,117.606,117.597,117.6,131699999.0
2006-01-30 17:55:00,117.598,117.603,117.588,117.588,96700001.0
2006-01-30 17:56:00,117.59,117.601,117.59,117.6,136600001.0
2006-01-30 17:57:00,117.595,117.595,117.583,117.588,327599996.0
2006-01-30 17:58:00,117.58,117.587,117.58,117.587,111800002.0
2006-01-30 17:59:00,117.602,117.642,117.602,117.632,330099999.0
2006-01-30 18:00:00,117.631,117.642,117.614,117.623,236500006.0
2006-01-30 18:02:00,117.56,117.56,117.56,117.56,1724800015.0
2006-01-30 18:03:00,117.54,117.57,117.54,117.56,1724800015.0
2006-01-30 18:04:00,117.57,117.57,117.56,117.56,1724800015.0
2006-01-30 18:05:00,117.54,117.56,117.54,117.56,1724800015.0
2006-01-30 18:07:00,117.54,117.56,117.54,117.56,1724800015.0
2006-01-30 18:10:00,117.57,117.58,117.57,117.58,1724800015.0
2006-01-30 18:11:00,117.623,117.623,117.611,117.617,1724800015.0
2006-01-30 18:12:00,117.61,117.622,117.604,117.622,2015499986.0
2006-01-30 18:13:00,117.59,117.59,117.59,117.59,1753500002.0
2006-01-30 18:14:00,117.57,117.58,117.57,117.58,1753500002.0
2006-01-30 18:15:00,117.57,117.57,117.57,117.57,1753500002.0
2006-01-30 18:16:00,117.56,117.57,117.56,117.57,1753500002.0
2006-01-30 18:17:00,117.537,117.539,117.524,117.528,1753500002.0
2006-01-30 18:18:00,117.57,117.6,117.57,117.6,2143200007.0
2006-01-30 18:19:00,117.61,117.62,117.6,117.6,2143200007.0
2006-01-30 18:20:00,117.61,117.61,117.6,117.6,2143200007.0
2006-01-30 18:21:00,117.61,117.62,117.6,117.6,2143200007.0
2006-01-30 18:22:00,117.61,117.61,117.6,117.6,2143200007.0
2006-01-30 18:23:00,117.61,117.61,117.6,117.61,2143200007.0
2006-01-30 18:24:00,117.6,117.61,117.6,117.61,2143200007.0
2006-01-30 18:26:00,117.558,117.578,117.554,117.575,2143200007.0
2006-01-30 18:27:00,117.572,117.572,117.535,117.535,1799500001.0
2006-01-30 18:30:00,117.504,117.511,117.494,117.5,1761999999.0
2006-01-30 18:31:00,117.59,117.6,117.59,117.6,1510200015.0
2006-01-30 18:32:00,117.59,117.6,117.59,117.6,1510200015.0
2006-01-30 18:33:00,117.59,117.6,117.59,117.6,1510200015.0
2006-01-30 18:35:00,117.59,117.6,117.57,117.57,1510200015.0
2006-01-30 18:36:00,117.513,117.526,117.513,117.519,1510200015.0
2006-01-30 18:37:00,117.515,117.521,117.513,117.515,1302500003.0
2006-01-30 18:38:00,117.513,117.516,117.499,117.512,1243900015.0
2006-01-30 18:39:00,117.518,117.52,117.51,117.513,843999997.0
2006-01-30 18:40:00,117.512,117.515,117.507,117.508,1562499990.0
2006-01-30 18:41:00,117.506,117.509,117.499,117.507,1403399995.0
2006-01-30 18:42:00,117.504,117.514,117.499,117.5,1756900010.0
2006-01-30 18:43:00,117.501,117.521,117.501,117.521,929000007.0
2006-01-30 18:44:00,117.523,117.532,117.513,117.513,861199998.0
2006-01-30 18:45:00,117.514,117.524,117.503,117.516,1726299993.0
2006-01-30 18:46:00,117.516,117.516,117.504,117.508,1244099993.0
2006-01-30 18:47:00,117.506,117.526,117.506,117.52,407699995.0
2006-01-30 18:48:00,117.53,117.535,117.526,117.53,976599994.0
2006-01-30 18:49:00,117.526,117.53,117.514,117.516,1458900001.0
2006-01-30 18:50:00,117.52,117.556,117.52,117.555,2003099991.0
2006-01-30 18:51:00,117.56,117.562,117.541,117.541,1741699992.0
2006-01-30 18:52:00,117.545,117.549,117.538,117.538,2054200002.0
2006-01-30 18:53:00,117.543,117.55,117.535,117.535,1702099990.0
2006-01-30 18:54:00,117.535,117.546,117.531,117.541,1773399985.0
2006-01-30 18:55:00,117.539,117.544,117.532,117.532,1782699994.0
2006-01-30 18:56:00,117.527,117.53,117.524,117.53,271799999.0
2006-01-30 18:57:00,117.531,117.536,117.525,117.533,937499996.0
2006-01-30 18:58:00,117.532,117.532,117.52,117.525,1451700003.0
2006-01-30 18:59:00,117.527,117.542,117.526,117.533,1853700008.0
2006-01-30 19:00:00,117.536,117.54,117.532,117.532,804700011.0
2006-01-30 19:01:00,117.539,117.544,117.534,117.539,659300006.0
2006-01-30 19:02:00,117.539,117.555,117.539,117.552,822599999.0
2006-01-30 19:03:00,117.554,117.559,117.54,117.54,1150799993.0
2006-01-30 19:04:00,117.548,117.56,117.547,117.558,1010200007.0
2006-01-30 19:05:00,117.557,117.56,117.548,117.548,955499996.0
2006-01-30 19:06:00,117.545,117.553,117.545,117.55,1207199996.0
2006-01-30 19:07:00,117.55,117.553,117.542,117.552,2074299994.0
2006-01-30 19:08:00,117.555,117.563,117.549,117.552,1480200001.0
2006-01-30 19:09:00,117.547,117.558,117.545,117.552,653600009.0
2006-01-30 19:10:00,117.559,117.57,117.557,117.57,775299999.0
2006-01-30 19:11:00,117.574,117.581,117.57,117.572,858599997.0
2006-01-30 19:12:00,117.571,117.589,117.571,117.582,1256799993.0
2006-01-30 19:13:00,117.58,117.585,117.578,117.578,715299997.0
2006-01-30 19:14:00,117.579,117.59,117.576,117.582,739899998.0
2006-01-30 19:15:00,117.582,117.584,117.567,117.572,1881299986.0
2006-01-30 19:16:00,117.57,117.57,117.554,117.559,821299997.0
2006-01-30 19:17:00,117.558,117.565,117.555,117.56,996600000.0
2006-01-30 19:18:00,117.556,117.587,117.556,117.587,777100009.0
2006-01-30 19:19:00,117.594,117.613,117.593,117.593,1737400004.0
2006-01-30 19:20:00,117.593,117.606,117.592,117.596,725200004.0
2006-01-30 19:21:00,117.595,117.606,117.594,117.604,1151200003.0
2006-01-30 19:22:00,117.605,117.612,117.603,117.607,598400001.0
2006-01-30 19:24:00,117.609,117.612,117.599,117.603,1420200000.0
2006-01-30 19:25:00,117.6,117.615,117.6,117.602,1346600015.0
2006-01-30 19:27:00,117.607,117.612,117.602,117.61,1878300002.0
2006-01-30 19:28:00,117.602,117.61,117.602,117.607,940500006.0
2006-01-30 19:29:00,117.61,117.61,117.607,117.61,746900003.0
2006-01-30 19:30:00,117.605,117.607,117.598,117.598,883299998.0
2006-01-30 19:31:00,117.595,117.599,117.587,117.587,1823999994.0
2006-01-30 19:32:00,117.59,117.597,117.59,117.59,1474699995.0
2006-01-30 19:33:00,117.597,117.605,117.595,117.599,948500005.0
2006-01-30 19:34:00,117.597,117.604,117.592,117.604,1047299999.0
2006-01-30 19:35:00,117.603,117.603,117.574,117.577,1118399993.0
2006-01-30 19:36:00,117.564,117.575,117.564,117.57,547000005.0
2006-01-30 19:37:00,117.569,117.588,117.569,117.57,285900004.0
2006-01-30 19:38:00,117.568,117.57,117.551,117.563,1241200001.0
2006-01-30 19:39:00,117.563,117.581,117.563,117.581,1356600008.0
2006-01-30 19:40:00,117.588,117.592,117.585,117.585,1074000004.0
2006-01-30 19:41:00,117.587,117.601,117.587,117.6,1528200009.0
2006-01-30 19:42:00,117.593,117.596,117.579,117.585,785799985.0
2006-01-30 19:43:00,117.581,117.591,117.581,117.585,418900002.0
2006-01-30 19:44:00,117.585,117.594,117.585,117.59,1040699994.0
2006-01-30 19:45:00,117.588,117.588,117.576,117.576,916900003.0
2006-01-30 19:46:00,117.574,117.574,117.563,117.565,1099000000.0
2006-01-30 19:47:00,117.565,117.57,117.563,117.57,866199992.0
2006-01-30 19:48:00,117.562,117.568,117.556,117.556,1566000003.0
2006-01-30 19:49:00,117.558,117.567,117.558,117.565,685999999.0
2006-01-30 19:50:00,117.565,117.565,117.557,117.565,713100000.0
2006-01-30 19:51:00,117.567,117.571,117.562,117.562,599600002.0
2006-01-30 19:52:00,117.561,117.569,117.557,117.566,972599997.0
2006-01-30 19:53:00,117.572,117.573,117.565,117.57,1150400003.0
2006-01-30 19:54:00,117.57,117.57,117.565,117.567,1667399993.0
2006-01-30 19:55:00,117.561,117.569,117.553,117.561,559399997.0
2006-01-30 19:56:00,117.56,117.56,117.55,117.555,714599999.0
2006-01-30 19:57:00,117.557,117.568,117.556,117.568,613399989.0
2006-01-30 19:58:00,117.57,117.571,117.561,117.563,1319000009.0
2006-01-30 19:59:00,117.565,117.57,117.562,117.57,772800002.0
2006-01-30 20:00:00,117.566,117.566,117.551,117.551,247700000.0
2006-01-30 20:01:00,117.55,117.558,117.54,117.547,732600005.0
2006-01-30 20:02:00,117.542,117.565,117.542,117.563,1097700003.0
2006-01-30 20:03:00,117.567,117.574,117.567,117.57,802199991.0
2006-01-30 20:04:00,117.571,117.574,117.566,117.574,796900000.0
2006-01-30 20:05:00,117.57,117.586,117.57,117.577,1139200012.0
2006-01-30 20:06:00,117.57,117.582,117.565,117.573,1835400014.0
2006-01-30 20:07:00,117.572,117.586,117.572,117.575,741800002.0
2006-01-30 20:08:00,117.57,117.577,117.568,117.576,931500001.0
2006-01-30 20:09:00,117.569,117.571,117.558,117.565,1022599997.0
2006-01-30 20:10:00,117.571,117.577,117.569,117.57,1006800001.0
2006-01-30 20:11:00,117.57,117.58,117.569,117.57,2068400011.0
2006-01-30 20:13:00,117.571,117.578,117.566,117.572,712600002.0
2006-01-30 20:14:00,117.577,117.578,117.567,117.575,1129900010.0
2006-01-30 20:15:00,117.574,117.574,117.561,117.57,1162599990.0
2006-01-30 20:16:00,117.57,117.582,117.569,117.576,1206500004.0
2006-01-30 20:17:00,117.577,117.583,117.567,117.567,893599998.0
2006-01-30 20:18:00,117.572,117.585,117.572,117.584,172699997.0
2006-01-30 20:19:00,117.586,117.589,117.582,117.585,743299993.0
2006-01-30 20:20:00,117.582,117.6,117.582,117.6,887599991.0
2006-01-30 20:21:00,117.607,117.615,117.604,117.61,1494199997.0
2006-01-30 20:22:00,117.608,117.619,117.596,117.6,1434099998.0
2006-01-30 20:23:00,117.597,117.608,117.593,117.608,998499996.0
2006-01-30 20:24:00,117.609,117.609,117.598,117.6,619400002.0
2006-01-30 20:25:00,117.605,117.608,117.595,117.595,1160999997.0
2006-01-30 20:26:00,117.595,117.6,117.593,117.597,989000014.0
2006-01-30 20:27:00,117.595,117.595,117.59,117.595,1286599989.0
2006-01-30 20:28:00,117.6,117.61,117.6,117.6,672499998.0
2006-01-30 20:29:00,117.61,117.62,117.61,117.62,672499998.0
2006-01-30 20:31:00,117.63,117.63,117.63,117.63,672499998.0
2006-01-30 20:33:00,117.585,117.588,117.58,117.585,672499998.0
2006-01-30 20:34:00,117.587,117.594,117.584,117.59,528899996.0
2006-01-30 20:35:00,117.589,117.589,117.582,117.585,776100006.0
2006-01-30 20:36:00,117.586,117.589,117.586,117.589,546900002.0
2006-01-30 20:37:00,117.59,117.59,117.588,117.59,448700005.0
2006-01-30 20:38:00,117.59,117.593,117.58,117.59,1205799994.0
2006-01-30 20:39:00,117.586,117.586,117.569,117.585,1098699996.0
2006-01-30 20:40:00,117.63,117.63,117.62,117.62,1067999988.0
2006-01-30 20:41:00,117.588,117.597,117.579,117.594,1067999988.0
2006-01-30 20:42:00,117.59,117.597,117.586,117.586,886200008.0
2006-01-30 20:43:00,117.585,117.601,117.585,117.595,1386899994.0
2006-01-30 20:44:00,117.598,117.612,117.597,117.612,1731699996.0
2006-01-30 20:45:00,117.614,117.616,117.605,117.61,1124699990.0
2006-01-30 20:46:00,117.619,117.657,117.611,117.65,1642599999.0
2006-01-30 20:47:00,117.659,117.695,117.659,117.67,1670399998.0
2006-01-30 20:48:00,117.667,117.667,117.655,117.657,1269100012.0
2006-01-30 20:49:00,117.649,117.656,117.643,117.645,1310500009.0
2006-01-30 20:50:00,117.645,117.659,117.642,117.655,1551100003.0
2006-01-30 20:51:00,117.655,117.663,117.654,117.663,644700001.0
2006-01-30 20:52:00,117.669,117.675,117.669,117.672,289500000.0
2006-01-30 20:53:00,117.668,117.668,117.656,117.66,1299899986.0
2006-01-30 20:54:00,117.66,117.66,117.652,117.654,588099998.0
2006-01-30 20:55:00,117.651,117.651,117.638,117.644,1623500013.0
2006-01-30 20:56:00,117.648,117.648,117.622,117.635,761500000.0
2006-01-30 20:57:00,117.637,117.642,117.629,117.629,1483299996.0
2006-01-30 20:58:00,117.59,117.6,117.58,117.6,1057000004.0
2006-01-30 20:59:00,117.61,117.64,117.61,117.64,1057000004.0
2006-01-30 21:00:00,117.63,117.64,117.58,117.58,1057000004.0
2006-01-30 21:01:00,117.605,117.605,117.592,117.598,1057000004.0
2006-01-30 21:02:00,117.597,117.602,117.585,117.585,830299998.0
2006-01-30 21:03:00,117.598,117.626,117.598,117.626,1264399989.0
2006-01-30 21:04:00,117.629,117.636,117.629,117.632,483399999.0
2006-01-30 21:05:00,117.632,117.644,117.631,117.644,816800001.0
2006-01-30 21:06:00,117.643,117.654,117.643,117.645,651400001.0
2006-01-30 21:07:00,117.645,117.646,117.634,117.637,1436199997.0
2006-01-30 21:08:00,117.633,117.634,117.618,117.627,869600012.0
2006-01-30 21:09:00,117.622,117.634,117.622,117.633,306899992.0
2006-01-30 21:10:00,117.632,117.632,117.618,117.62,647199992.0
2006-01-30 21:11:00,117.622,117.622,117.62,117.62,240900002.0
2006-01-30 21:12:00,117.618,117.625,117.618,117.62,437200001.0
2006-01-30 21:13:00,117.62,117.625,117.615,117.62,711300002.0
2006-01-30 21:14:00,117.626,117.628,117.614,117.627,1439999999.0
2006-01-30 21:15:00,117.632,117.638,117.623,117.638,1692699999.0
2006-01-30 21:16:00,117.633,117.645,117.629,117.64,1517500003.0
2006-01-30 21:17:00,117.638,117.638,117.623,117.63,1897499988.0
2006-01-30 21:18:00,117.638,117.649,117.638,117.64,1155099997.0
2006-01-30 21:19:00,117.643,117.648,117.639,117.641,1301300008.0
2006-01-30 21:20:00,117.64,117.643,117.63,117.64,1252999997.0
2006-01-30 21:21:00,117.641,117.648,117.638,117.64,936100006.0
2006-01-30 21:22:00,117.642,117.648,117.634,117.638,1939400001.0
2006-01-30 21:23:00,117.64,117.64,117.632,117.64,875700003.0
2006-01-30 21:24:00,117.638,117.638,117.621,117.622,1539599985.0
2006-01-30 21:25:00,117.623,117.628,117.604,117.61,1693100000.0
2006-01-30 21:26:00,117.61,117.613,117.601,117.608,1156600008.0
2006-01-30 21:27:00,117.61,117.614,117.605,117.614,692000001.0
2006-01-30 21:28:00,117.61,117.612,117.6,117.607,397299999.0
2006-01-30 21:29:00,117.61,117.619,117.606,117.607,932700004.0
2006-01-30 21:30:00,117.613,117.623,117.613,117.623,898099999.0
2006-01-30 21:31:00,117.623,117.635,117.621,117.635,389499999.0
2006-01-30 21:32:00,117.636,117.639,117.636,117.639,884800002.0
2006-01-30 21:33:00,117.637,117.642,117.637,117.64,491500001.0
2006-01-30 21:34:00,117.636,117.636,117.617,117.62,324499997.0
2006-01-30 21:35:00,117.627,117.633,117.626,117.63,392300002.0
2006-01-30 21:36:00,117.629,117.633,117.623,117.626,443400001.0
2006-01-30 21:37:00,117.629,117.633,117.626,117.626,424099997.0
2006-01-30 21:38:00,117.627,117.627,117.622,117.622,183500003.0
2006-01-30 21:39:00,117.622,117.642,117.621,117.642,627300000.0
2006-01-30 21:40:00,117.641,117.641,117.622,117.622,734599998.0
2006-01-30 21:41:00,117.62,117.62,117.617,117.62,653700000.0
2006-01-30 21:42:00,117.62,117.627,117.615,117.625,1232500002.0
2006-01-30 21:43:00,117.62,117.62,117.607,117.615,292199997.0
2006-01-30 21:44:00,117.622,117.624,117.612,117.62,1450900001.0
2006-01-30 21:45:00,117.619,117.619,117.606,117.615,602600003.0
2006-01-30 21:46:00,117.608,117.613,117.597,117.597,887900008.0
2006-01-30 21:47:00,117.592,117.602,117.588,117.598,655200000.0
2006-01-30 21:48:00,117.592,117.594,117.568,117.568,808099996.0
2006-01-30 21:49:00,117.572,117.579,117.562,117.573,507799997.0
2006-01-30 21:50:00,117.573,117.575,117.567,117.573,155199997.0
2006-01-30 21:51:00,117.579,117.602,117.579,117.594,375900001.0
2006-01-30 21:52:00,117.598,117.603,117.594,117.603,210699998.0
2006-01-30 21:53:00,117.6,117.6,117.576,117.582,384200000.0
2006-01-30 21:54:00,117.578,117.592,117.575,117.585,686100001.0
2006-01-30 21:55:00,117.584,117.588,117.58,117.588,174200000.0
2006-01-30 21:56:00,117.594,117.594,117.58,117.591,452499996.0
2006-01-30 21:57:00,117.592,117.592,117.57,117.57,221900002.0
2006-01-30 21:58:00,117.571,117.6,117.571,117.6,137500001.0
2006-01-30 21:59:00,117.61,117.636,117.6,117.636,556899993.0
2006-01-30 22:00:00,117.632,117.632,117.579,117.579,1151499995.0
2006-01-30 22:01:00,117.571,117.585,117.559,117.559,1106299998.0
2006-01-30 22:02:00,117.551,117.576,117.55,117.576,689900000.0
2006-01-30 22:03:00,117.582,117.592,117.582,117.59,478199999.0
2006-01-30 22:04:00,117.592,117.6,117.589,117.598,744899997.0
2006-01-30 22:05:00,117.6,117.603,117.593,117.603,105800000.0
2006-01-30 22:06:00,117.598,117.598,117.592,117.592,187300004.0
2006-01-30 22:07:00,117.588,117.591,117.58,117.58,300399999.0
2006-01-30 22:08:00,117.573,117.586,117.573,117.575,220499998.0
2006-01-30 22:09:00,117.588,117.591,117.586,117.589,190000001.0
2006-01-30 22:10:00,117.593,117.593,117.581,117.593,224100000.0
2006-01-30 22:11:00,117.59,117.595,117.585,117.595,537700007.0
2006-01-30 22:12:00,117.593,117.593,117.585,117.588,175500002.0
2006-01-30 22:13:00,117.59,117.592,117.582,117.587,510700000.0
2006-01-30 22:14:00,117.59,117.595,117.585,117.59,323599997.0
2006-01-30 22:15:00,117.591,117.603,117.589,117.603,217299999.0
2006-01-30 22:16:00,117.607,117.612,117.597,117.597,588799993.0
2006-01-30 22:17:00,117.6,117.605,117.597,117.6,378500000.0
2006-01-30 22:18:00,117.6,117.605,117.595,117.6,519299999.0
2006-01-30 22:19:00,117.6,117.608,117.6,117.605,437400002.0
2006-01-30 22:20:00,117.602,117.602,117.595,117.598,241700000.0
2006-01-30 22:21:00,117.6,117.6,117.59,117.6,245799998.0
2006-01-30 22:22:00,117.6,117.6,117.6,117.6,209399997.0
2006-01-30 22:23:00,117.597,117.597,117.581,117.581,222000000.0
2006-01-30 22:24:00,117.588,117.594,117.583,117.588,326799996.0
2006-01-30 22:25:00,117.595,117.595,117.588,117.595,211299997.0
2006-01-30 22:26:00,117.59,117.595,117.585,117.59,271099995.0
2006-01-30 22:27:00,117.592,117.592,117.575,117.579,833399999.0
2006-01-30 22:28:00,117.575,117.577,117.559,117.567,257300001.0
2006-01-30 22:29:00,117.559,117.559,117.552,117.552,239300003.0
2006-01-30 22:30:00,117.562,117.568,117.562,117.567,349400003.0
2006-01-30 22:31:00,117.572,117.574,117.571,117.571,221399996.0
2006-01-30 22:32:00,117.575,117.586,117.572,117.572,360300003.0
2006-01-30 22:33:00,117.578,117.589,117.575,117.587,913300007.0
2006-01-30 22:34:00,117.583,117.595,117.577,117.578,998800006.0
2006-01-30 22:35:00,117.58,117.585,117.58,117.58,320700003.0
2006-01-30 22:36:00,117.583,117.592,117.58,117.588,1022099996.0
2006-01-30 22:37:00,117.588,117.59,117.585,117.59,336499992.0
2006-01-30 22:38:00,117.595,117.595,117.585,117.585,144300004.0
2006-01-30 22:39:00,117.588,117.606,117.588,117.606,242499993.0
2006-01-30 22:40:00,117.607,117.608,117.595,117.595,556700002.0
2006-01-30 22:41:00,117.604,117.638,117.604,117.638,212099996.0
2006-01-30 22:42:00,117.639,117.642,117.632,117.632,89399998.0
2006-01-30 22:43:00,117.628,117.637,117.625,117.636,344300005.0
2006-01-30 22:44:00,117.643,117.655,117.643,117.654,366000006.0
2006-01-30 22:45:00,117.665,117.665,117.655,117.658,365600005.0
2006-01-30 22:46:00,117.658,117.659,117.644,117.644,246300002.0
2006-01-30 22:47:00,117.659,117.669,117.653,117.661,204000003.0
2006-01-30 22:48:00,117.661,117.666,117.65,117.65,332299998.0
2006-01-30 22:49:00,117.658,117.658,117.646,117.654,306599999.0
2006-01-30 22:50:00,117.647,117.647,117.633,117.633,513800001.0
2006-01-30 22:51:00,117.638,117.639,117.626,117.626,338199998.0
2006-01-30 22:52:00,117.623,117.635,117.623,117.625,343600001.0
2006-01-30 22:53:00,117.623,117.623,117.604,117.604,423300000.0
2006-01-30 22:54:00,117.605,117.61,117.6,117.61,198599997.0
2006-01-30 22:55:00,117.616,117.622,117.612,117.612,198600003.0
2006-01-30 22:56:00,117.608,117.608,117.594,117.594,154799997.0
2006-01-30 22:57:00,117.596,117.603,117.593,117.603,306400006.0
2006-01-30 22:58:00,117.605,117.618,117.603,117.615,148300001.0
2006-01-30 22:59:00,117.6,117.605,117.59,117.595,329500008.0
2006-01-30 23:00:00,117.595,117.618,117.595,117.61,171699998.0
2006-01-30 23:01:00,117.612,117.612,117.601,117.601,227900001.0
2006-01-30 23:02:00,117.607,117.609,117.603,117.605,194100000.0
2006-01-30 23:03:00,117.604,117.613,117.604,117.607,178699998.0
2006-01-30 23:04:00,117.613,117.614,117.607,117.607,222500002.0
2006-01-30 23:05:00,117.612,117.615,117.608,117.608,213200001.0
2006-01-30 23:06:00,117.615,117.615,117.607,117.607,50500001.0
2006-01-30 23:07:00,117.608,117.618,117.608,117.61,219099995.0
2006-01-30 23:08:00,117.61,117.615,117.608,117.608,348499997.0
2006-01-30 23:09:00,117.61,117.61,117.601,117.601,111700002.0
2006-01-30 23:10:00,117.6,117.607,117.6,117.6,322400001.0
2006-01-30 23:11:00,117.602,117.602,117.59,117.59,46600000.0
2006-01-30 23:12:00,117.588,117.589,117.582,117.588,279699999.0
2006-01-30 23:13:00,117.578,117.578,117.574,117.574,192600003.0
2006-01-30 23:14:00,117.574,117.583,117.566,117.568,259700000.0
2006-01-30 23:15:00,117.572,117.592,117.572,117.582,135699999.0
2006-01-30 23:16:00,117.584,117.594,117.584,117.585,249099996.0
2006-01-30 23:17:00,117.588,117.6,117.588,117.593,116399998.0
2006-01-30 23:18:00,117.598,117.605,117.594,117.6,237899997.0
2006-01-30 23:19:00,117.594,117.6,117.594,117.598,147999999.0
2006-01-30 23:20:00,117.6,117.602,117.594,117.596,215600001.0
2006-01-30 23:21:00,117.593,117.595,117.59,117.59,239099997.0
2006-01-30 23:22:00,117.59,117.595,117.587,117.59,212199998.0
2006-01-30 23:23:00,117.598,117.607,117.596,117.603,150200003.0
2006-01-30 23:24:00,117.6,117.602,117.6,117.602,70799997.0
2006-01-30 23:25:00,117.61,117.618,117.61,117.615,202800000.0
2006-01-30 23:26:00,117.605,117.612,117.603,117.612,317600006.0
2006-01-30 23:27:00,117.612,117.619,117.608,117.619,155499997.0
2006-01-30 23:28:00,117.613,117.627,117.613,117.622,261199997.0
2006-01-30 23:29:00,117.622,117.622,117.611,117.611,197999997.0
2006-01-30 23:30:00,117.613,117.615,117.61,117.615,109199997.0
2006-01-30 23:31:00,117.613,117.613,117.602,117.605,300499996.0
2006-01-30 23:32:00,117.596,117.606,117.596,117.604,187300002.0
2006-01-30 23:33:00,117.606,117.606,117.577,117.577,153400002.0
2006-01-30 23:34:00,117.577,117.59,117.577,117.59,310999996.0
2006-01-30 23:35:00,117.59,117.591,117.581,117.581,232799997.0
2006-01-30 23:36:00,117.585,117.59,117.578,117.59,470800004.0
2006-01-30 23:37:00,117.591,117.599,117.589,117.598,146499998.0
2006-01-30 23:38:00,117.586,117.586,117.538,117.538,337799995.0
2006-01-30 23:39:00,117.532,117.539,117.532,117.535,230099992.0
2006-01-30 23:40:00,117.53,117.538,117.525,117.528,393800001.0
2006-01-30 23:41:00,117.518,117.518,117.51,117.514,225700002.0
2006-01-30 23:42:00,117.51,117.515,117.507,117.515,115800000.0
2006-01-30 23:43:00,117.513,117.544,117.513,117.542,319699999.0
2006-01-30 23:44:00,117.54,117.551,117.54,117.549,290699997.0
2006-01-30 23:45:00,117.555,117.558,117.55,117.55,298400000.0
2006-01-30 23:46:00,117.561,117.562,117.554,117.558,369100002.0
2006-01-30 23:47:00,117.555,117.561,117.553,117.559,257300008.0
2006-01-30 23:48:00,117.57,117.587,117.57,117.585,264699999.0
2006-01-30 23:49:00,117.588,117.594,117.584,117.59,320099993.0
2006-01-30 23:50:00,117.587,117.602,117.587,117.602,209900003.0
2006-01-30 23:51:00,117.603,117.616,117.603,117.609,147800002.0
2006-01-30 23:52:00,117.618,117.618,117.607,117.607,204500001.0
2006-01-30 23:53:00,117.609,117.609,117.597,117.607,334899999.0
2006-01-30 23:54:00,117.612,117.613,117.606,117.606,201499998.0
2006-01-30 23:55:00,117.609,117.609,117.602,117.607,170600000.0
2006-01-30 23:56:00,117.611,117.616,117.605,117.61,296199998.0
2006-01-30 23:57:00,117.609,117.616,117.602,117.602,252500004.0
2006-01-30 23:58:00,117.6,117.6,117.582,117.582,140500005.0
2006-01-30 23:59:00,117.588,117.588,117.575,117.575,129599999.0
2006-01-31 00:00:00,117.589,117.623,117.589,117.601,220500003.0
2006-01-31 00:01:00,117.602,117.611,117.598,117.609,137600003.0
2006-01-31 00:02:00,117.607,117.619,117.591,117.606,206500002.0
2006-01-31 00:03:00,117.612,117.62,117.604,117.615,154200001.0
2006-01-31 00:04:00,117.622,117.624,117.6,117.611,300199998.0
2006-01-31 00:05:00,117.613,117.62,117.605,117.62,189399997.0
2006-01-31 00:06:00,117.611,117.627,117.604,117.618,217200000.0
2006-01-31 00:07:00,117.62,117.628,117.607,117.613,263700006.0
2006-01-31 00:08:00,117.61,117.623,117.601,117.621,151300000.0
2006-01-31 00:09:00,117.614,117.623,117.605,117.623,318900003.0
2006-01-31 00:10:00,117.63,117.632,117.597,117.612,114600003.0
2006-01-31 00:11:00,117.617,117.623,117.578,117.581,99499999.0
2006-01-31 00:12:00,117.589,117.61,117.587,117.606,276600001.0
2006-01-31 00:13:00,117.607,117.616,117.602,117.606,201600005.0
2006-01-31 00:14:00,117.609,117.614,117.594,117.605,321599992.0
2006-01-31 00:15:00,117.613,117.625,117.609,117.625,269299999.0
2006-01-31 00:16:00,117.618,117.636,117.616,117.627,302800003.0
2006-01-31 00:17:00,117.624,117.641,117.619,117.619,168500003.0
2006-01-31 00:18:00,117.63,117.63,117.6,117.609,223000000.0
2006-01-31 00:19:00,117.605,117.623,117.6,117.613,295799999.0
2006-01-31 00:20:00,117.617,117.641,117.609,117.638,162599999.0
2006-01-31 00:21:00,117.635,117.642,117.621,117.635,173500003.0
2006-01-31 00:22:00,117.621,117.621,117.592,117.607,159599999.0
2006-01-31 00:23:00,117.617,117.62,117.614,117.615,207800000.0
2006-01-31 00:24:00,117.615,117.627,117.612,117.627,261299995.0
2006-01-31 00:25:00,117.628,117.631,117.621,117.621,104700002.0
2006-01-31 00:26:00,117.623,117.628,117.621,117.628,266299999.0
2006-01-31 00:27:00,117.634,117.639,117.63,117.63,94899999.0
2006-01-31 00:28:00,117.635,117.635,117.624,117.629,58799999.0
2006-01-31 00:29:00,117.627,117.632,117.623,117.63,172299997.0
2006-01-31 00:30:00,117.632,117.638,117.625,117.638,192800003.0
2006-01-31 00:31:00,117.639,117.639,117.625,117.635,290399999.0
2006-01-31 00:32:00,117.644,117.652,117.641,117.641,180100000.0
2006-01-31 00:33:00,117.645,117.645,117.633,117.644,270599997.0
2006-01-31 00:34:00,117.64,117.66,117.64,117.66,173500002.0
2006-01-31 00:35:00,117.668,117.67,117.659,117.669,277400005.0
2006-01-31 00:36:00,117.67,117.672,117.66,117.66,326099998.0
2006-01-31 00:37:00,117.663,117.671,117.659,117.669,428500004.0
2006-01-31 00:38:00,117.67,117.67,117.665,117.665,215499998.0
2006-01-31 00:39:00,117.668,117.67,117.662,117.67,207099999.0
2006-01-31 00:40:00,117.67,117.67,117.661,117.662,193600002.0
2006-01-31 00:41:00,117.665,117.67,117.665,117.67,271400007.0
2006-01-31 00:42:00,117.669,117.669,117.657,117.662,190400002.0
2006-01-31 00:43:00,117.667,117.67,117.66,117.665,541299994.0
2006-01-31 00:44:00,117.66,117.66,117.65,117.65,212700000.0
2006-01-31 00:45:00,117.652,117.652,117.642,117.644,160000000.0
2006-01-31 00:46:00,117.651,117.654,117.645,117.65,197600001.0
2006-01-31 00:47:00,117.652,117.652,117.646,117.65,179400007.0
2006-01-31 00:48:00,117.652,117.656,117.648,117.65,235000003.0
2006-01-31 00:49:00,117.647,117.654,117.645,117.648,285099998.0
2006-01-31 00:50:00,117.647,117.647,117.638,117.638,69099999.0
2006-01-31 00:51:00,117.644,117.653,117.644,117.645,137099997.0
2006-01-31 00:52:00,117.648,117.659,117.648,117.651,285300002.0
2006-01-31 00:53:00,117.655,117.659,117.65,117.659,209099997.0
2006-01-31 00:54:00,117.663,117.663,117.655,117.655,132499999.0
2006-01-31 00:55:00,117.655,117.66,117.655,117.66,145999996.0
2006-01-31 00:56:00,117.65,117.65,117.643,117.646,119800000.0
2006-01-31 00:57:00,117.64,117.64,117.605,117.605,492199996.0
2006-01-31 00:58:00,117.605,117.607,117.593,117.593,307400002.0
2006-01-31 00:59:00,117.598,117.6,117.592,117.6,301599996.0
2006-01-31 01:00:00,117.6,117.62,117.6,117.62,26100000.0
2006-01-31 01:01:00,117.63,117.632,117.623,117.624,279399994.0
2006-01-31 01:02:00,117.621,117.63,117.618,117.629,223600006.0
2006-01-31 01:03:00,117.63,117.638,117.623,117.635,195499998.0
2006-01-31 01:04:00,117.635,117.635,117.627,117.635,162900004.0
2006-01-31 01:05:00,117.635,117.635,117.635,117.635,54700000.0
2006-01-31 01:06:00,117.635,117.635,117.63,117.635,209799997.0
2006-01-31 01:07:00,117.632,117.641,117.632,117.636,202900005.0
2006-01-31 01:08:00,117.63,117.637,117.628,117.632,182399997.0
2006-01-31 01:09:00,117.637,117.646,117.637,117.64,273200001.0
2006-01-31 01:10:00,117.648,117.66,117.648,117.65,380699998.0
2006-01-31 01:11:00,117.65,117.655,117.647,117.655,190099999.0
2006-01-31 01:12:00,117.652,117.66,117.652,117.657,216900001.0
2006-01-31 01:13:00,117.647,117.65,117.647,117.65,19700000.0
2006-01-31 01:14:00,117.657,117.666,117.657,117.666,150300005.0
2006-01-31 01:15:00,117.672,117.674,117.667,117.667,220199997.0
2006-01-31 01:16:00,117.673,117.683,117.671,117.683,202800002.0
2006-01-31 01:17:00,117.693,117.693,117.68,117.693,222399997.0
2006-01-31 01:18:00,117.693,117.693,117.682,117.687,203400000.0
2006-01-31 01:19:00,117.676,117.687,117.673,117.687,186399996.0
2006-01-31 01:20:00,117.686,117.686,117.671,117.672,268799998.0
2006-01-31 01:21:00,117.667,117.667,117.643,117.645,88099999.0
2006-01-31 01:22:00,117.647,117.653,117.646,117.649,246999998.0
2006-01-31 01:23:00,117.642,117.658,117.642,117.653,205400002.0
2006-01-31 01:24:00,117.652,117.652,117.637,117.642,60700001.0
2006-01-31 01:25:00,117.642,117.655,117.642,117.647,193899998.0
2006-01-31 01:26:00,117.662,117.673,117.662,117.665,203899997.0
2006-01-31 01:27:00,117.675,117.675,117.668,117.675,122800000.0
2006-01-31 01:28:00,117.668,117.677,117.667,117.673,121600001.0
2006-01-31 01:29:00,117.666,117.673,117.662,117.673,167499998.0
2006-01-31 01:30:00,117.665,117.678,117.665,117.675,173299999.0
2006-01-31 01:31:00,117.675,117.681,117.662,117.667,220699999.0
2006-01-31 01:32:00,117.661,117.672,117.657,117.672,213199996.0
2006-01-31 01:33:00,117.67,117.675,117.67,117.675,309699998.0
2006-01-31 01:34:00,117.671,117.683,117.668,117.679,379799998.0
2006-01-31 01:35:00,117.685,117.685,117.676,117.677,257499999.0
2006-01-31 01:36:00,117.677,117.685,117.677,117.68,140600002.0
2006-01-31 01:37:00,117.683,117.691,117.683,117.687,236099997.0
2006-01-31 01:38:00,117.692,117.695,117.682,117.692,173000000.0
2006-01-31 01:39:00,117.692,117.729,117.692,117.718,182600004.0
2006-01-31 01:40:00,117.724,117.724,117.7,117.703,253900002.0
2006-01-31 01:41:00,117.716,117.728,117.716,117.726,208900001.0
2006-01-31 01:42:00,117.716,117.716,117.697,117.704,175099994.0
2006-01-31 01:43:00,117.698,117.707,117.696,117.706,160300001.0
2006-01-31 01:44:00,117.705,117.713,117.7,117.713,183300000.0
2006-01-31 01:45:00,117.715,117.715,117.71,117.715,229599998.0
2006-01-31 01:46:00,117.715,117.715,117.71,117.715,172099998.0
2006-01-31 01:47:00,117.706,117.706,117.696,117.697,219799997.0
2006-01-31 01:48:00,117.701,117.701,117.692,117.693,201100000.0
2006-01-31 01:49:00,117.69,117.698,117.69,117.698,184300001.0
2006-01-31 01:50:00,117.688,117.688,117.68,117.68,221200005.0
2006-01-31 01:51:00,117.681,117.681,117.659,117.664,264400000.0
2006-01-31 01:52:00,117.662,117.664,117.655,117.655,89800002.0
2006-01-31 01:53:00,117.66,117.665,117.655,117.665,238299999.0
2006-01-31 01:54:00,117.656,117.665,117.65,117.665,286799994.0
2006-01-31 01:55:00,117.667,117.667,117.655,117.665,275000006.0
2006-01-31 01:56:00,117.65,117.65,117.63,117.631,142700000.0
2006-01-31 01:57:00,117.626,117.637,117.605,117.612,279399997.0
2006-01-31 01:58:00,117.594,117.604,117.594,117.603,222200006.0
2006-01-31 01:59:00,117.615,117.627,117.613,117.617,214799998.0
2006-01-31 02:00:00,117.618,117.623,117.612,117.623,175200002.0
2006-01-31 02:01:00,117.624,117.648,117.624,117.638,240900001.0
2006-01-31 02:02:00,117.627,117.634,117.624,117.633,315099999.0
2006-01-31 02:03:00,117.63,117.636,117.627,117.63,319800001.0
2006-01-31 02:04:00,117.627,117.634,117.625,117.628,170499999.0
2006-01-31 02:05:00,117.637,117.642,117.631,117.634,112900000.0
2006-01-31 02:06:00,117.64,117.64,117.635,117.635,291400002.0
2006-01-31 02:07:00,117.63,117.676,117.63,117.671,102500000.0
2006-01-31 02:08:00,117.678,117.689,117.678,117.686,167000002.0
2006-01-31 02:09:00,117.693,117.693,117.664,117.669,250300002.0
2006-01-31 02:10:00,117.662,117.694,117.662,117.694,374700003.0
2006-01-31 02:11:00,117.692,117.692,117.68,117.68,252199994.0
2006-01-31 02:12:00,117.686,117.69,117.683,117.69,355599998.0
2006-01-31 02:13:00,117.685,117.696,117.685,117.696,370599996.0
2006-01-31 02:14:00,117.703,117.706,117.693,117.698,210700005.0
2006-01-31 02:15:00,117.7,117.708,117.7,117.708,135200001.0
2006-01-31 02:16:00,117.717,117.722,117.712,117.712,166100002.0
2006-01-31 02:17:00,117.715,117.715,117.7,117.7,280700005.0
2006-01-31 02:18:00,117.69,117.69,117.682,117.682,178900002.0
2006-01-31 02:19:00,117.678,117.688,117.672,117.672,251299998.0
2006-01-31 02:20:00,117.672,117.679,117.667,117.67,218400000.0
2006-01-31 02:21:00,117.662,117.664,117.65,117.664,248300002.0
2006-01-31 02:22:00,117.664,117.69,117.664,117.69,251999995.0
2006-01-31 02:23:00,117.688,117.695,117.678,117.695,318299999.0
2006-01-31 02:24:00,117.708,117.708,117.696,117.699,203200000.0
2006-01-31 02:25:00,117.692,117.692,117.678,117.678,143399999.0
2006-01-31 02:26:00,117.675,117.679,117.67,117.67,324199999.0
2006-01-31 02:27:00,117.664,117.676,117.664,117.675,122899999.0
2006-01-31 02:28:00,117.668,117.675,117.665,117.665,121099998.0
2006-01-31 02:29:00,117.679,117.684,117.673,117.673,135600004.0
2006-01-31 02:30:00,117.671,117.671,117.641,117.658,240199997.0
2006-01-31 02:31:00,117.662,117.662,117.646,117.662,314000003.0
2006-01-31 02:32:00,117.662,117.663,117.652,117.663,226299996.0
2006-01-31 02:33:00,117.662,117.662,117.648,117.658,221299999.0
2006-01-31 02:34:00,117.664,117.664,117.657,117.661,337799996.0
2006-01-31 02:35:00,117.661,117.666,117.655,117.662,279600006.0
2006-01-31 02:36:00,117.66,117.66,117.653,117.655,132800000.0
2006-01-31 02:37:00,117.65,117.65,117.65,117.65,39799999.0
2006-01-31 02:38:00,117.65,117.658,117.645,117.658,236299998.0
2006-01-31 02:39:00,117.655,117.655,117.653,117.653,131600000.0
2006-01-31 02:40:00,117.654,117.664,117.654,117.661,213300001.0
2006-01-31 02:41:00,117.666,117.682,117.666,117.682,247299997.0
2006-01-31 02:42:00,117.684,117.695,117.674,117.674,274099991.0
2006-01-31 02:43:00,117.68,117.687,117.672,117.679,92700002.0
2006-01-31 02:44:00,117.68,117.692,117.68,117.692,310599995.0
2006-01-31 02:45:00,117.685,117.685,117.664,117.664,413399991.0
2006-01-31 02:46:00,117.664,117.681,117.664,117.681,159300000.0
2006-01-31 02:47:00,117.681,117.682,117.673,117.68,319200000.0
2006-01-31 02:48:00,117.678,117.678,117.669,117.67,161100001.0
2006-01-31 02:49:00,117.678,117.678,117.669,117.672,243500003.0
2006-01-31 02:50:00,117.667,117.671,117.663,117.671,167600001.0
2006-01-31 02:51:00,117.667,117.667,117.654,117.655,164399996.0
2006-01-31 02:52:00,117.66,117.66,117.647,117.647,332200002.0
2006-01-31 02:53:00,117.655,117.665,117.654,117.661,103000000.0
2006-01-31 02:54:00,117.672,117.685,117.672,117.674,177700000.0
2006-01-31 02:55:00,117.694,117.714,117.694,117.714,263500001.0
2006-01-31 02:56:00,117.716,117.718,117.698,117.718,227699999.0
2006-01-31 02:57:00,117.723,117.733,117.719,117.723,182900003.0
2006-01-31 02:58:00,117.74,117.757,117.74,117.757,80299998.0
2006-01-31 02:59:00,117.758,117.758,117.733,117.733,228600001.0
2006-01-31 03:00:00,117.733,117.733,117.727,117.733,265100001.0
2006-01-31 03:01:00,117.733,117.74,117.727,117.74,159900001.0
2006-01-31 03:02:00,117.738,117.738,117.732,117.732,212900004.0
2006-01-31 03:03:00,117.737,117.757,117.737,117.757,192900000.0
2006-01-31 03:04:00,117.754,117.771,117.754,117.765,273399999.0
2006-01-31 03:05:00,117.768,117.771,117.757,117.757,162999998.0
2006-01-31 03:06:00,117.768,117.77,117.754,117.758,199900003.0
2006-01-31 03:07:00,117.75,117.763,117.749,117.763,315900004.0
2006-01-31 03:08:00,117.761,117.761,117.739,117.739,239900002.0
2006-01-31 03:09:00,117.737,117.752,117.737,117.752,298499996.0
2006-01-31 03:10:00,117.751,117.751,117.739,117.746,165400006.0
2006-01-31 03:11:00,117.748,117.755,117.747,117.747,263900004.0
2006-01-31 03:12:00,117.735,117.735,117.725,117.725,22700000.0
2006-01-31 03:13:00,117.717,117.723,117.712,117.723,276499997.0
2006-01-31 03:14:00,117.721,117.728,117.716,117.716,189699998.0
2006-01-31 03:15:00,117.723,117.723,117.715,117.716,244899997.0
2006-01-31 03:16:00,117.7,117.7,117.687,117.69,161600002.0
2006-01-31 03:17:00,117.684,117.699,117.684,117.695,297299998.0
2006-01-31 03:18:00,117.698,117.709,117.695,117.695,274399998.0
2006-01-31 03:19:00,117.699,117.701,117.671,117.671,160399998.0
2006-01-31 03:20:00,117.669,117.669,117.634,117.643,252699997.0
2006-01-31 03:21:00,117.645,117.655,117.642,117.651,135499998.0
2006-01-31 03:22:00,117.657,117.669,117.657,117.669,273800003.0
2006-01-31 03:23:00,117.665,117.671,117.658,117.663,194799997.0
2006-01-31 03:24:00,117.672,117.681,117.665,117.681,292700001.0
2006-01-31 03:25:00,117.688,117.696,117.681,117.681,206200005.0
2006-01-31 03:26:00,117.696,117.702,117.688,117.701,186500003.0
2006-01-31 03:27:00,117.706,117.706,117.688,117.693,87100002.0
2006-01-31 03:28:00,117.685,117.686,117.672,117.672,134099998.0
2006-01-31 03:29:00,117.655,117.663,117.652,117.652,206099999.0
2006-01-31 03:30:00,117.646,117.661,117.646,117.655,210799999.0
2006-01-31 03:31:00,117.657,117.658,117.65,117.65,153800002.0
2006-01-31 03:32:00,117.646,117.646,117.629,117.63,201100001.0
2006-01-31 03:33:00,117.635,117.637,117.615,117.635,254499997.0
2006-01-31 03:34:00,117.642,117.642,117.627,117.63,299299998.0
2006-01-31 03:35:00,117.628,117.636,117.62,117.635,293299999.0
2006-01-31 03:36:00,117.641,117.643,117.632,117.643,214600003.0
2006-01-31 03:37:00,117.637,117.649,117.636,117.645,172900002.0
2006-01-31 03:38:00,117.648,117.654,117.641,117.642,216099998.0
2006-01-31 03:39:00,117.642,117.648,117.638,117.648,136900000.0
2006-01-31 03:40:00,117.649,117.651,117.638,117.645,233600002.0
2006-01-31 03:41:00,117.645,117.656,117.645,117.655,177900003.0
2006-01-31 03:42:00,117.652,117.663,117.65,117.663,79600000.0
2006-01-31 03:43:00,117.665,117.675,117.661,117.675,195900001.0
2006-01-31 03:44:00,117.682,117.683,117.671,117.677,296199991.0
2006-01-31 03:45:00,117.673,117.673,117.662,117.667,300700002.0
2006-01-31 03:46:00,117.661,117.67,117.661,117.664,289400000.0
2006-01-31 03:47:00,117.67,117.677,117.664,117.669,232000001.0
2006-01-31 03:48:00,117.672,117.682,117.67,117.681,178299999.0
2006-01-31 03:49:00,117.677,117.678,117.657,117.657,185800001.0
2006-01-31 03:50:00,117.65,117.662,117.65,117.656,215799999.0
2006-01-31 03:51:00,117.647,117.647,117.634,117.64,154400001.0
2006-01-31 03:52:00,117.638,117.638,117.625,117.625,212400000.0
2006-01-31 03:53:00,117.62,117.62,117.6,117.6,277200001.0
2006-01-31 03:54:00,117.592,117.61,117.592,117.61,124899998.0
2006-01-31 03:55:00,117.605,117.61,117.605,117.61,227599994.0
2006-01-31 03:56:00,117.613,117.624,117.613,117.623,16900000.0
2006-01-31 03:57:00,117.617,117.617,117.611,117.613,128400004.0
2006-01-31 03:58:00,117.61,117.621,117.61,117.618,245800003.0
2006-01-31 03:59:00,117.625,117.641,117.625,117.633,260000002.0
2006-01-31 04:00:00,117.627,117.627,117.582,117.583,192499998.0
2006-01-31 04:01:00,117.582,117.589,117.557,117.571,281600003.0
2006-01-31 04:02:00,117.57,117.578,117.564,117.577,180500003.0
2006-01-31 04:03:00,117.578,117.584,117.572,117.575,185600001.0
2006-01-31 04:04:00,117.576,117.58,117.541,117.541,191300005.0
2006-01-31 04:05:00,117.53,117.53,117.51,117.518,267900002.0
2006-01-31 04:06:00,117.528,117.543,117.527,117.543,196299998.0
2006-01-31 04:07:00,117.547,117.552,117.539,117.542,203600001.0
2006-01-31 04:08:00,117.538,117.538,117.507,117.509,86700000.0
2006-01-31 04:09:00,117.502,117.502,117.488,117.496,306100001.0
2006-01-31 04:10:00,117.498,117.533,117.491,117.533,236699996.0
2006-01-31 04:11:00,117.532,117.535,117.528,117.529,248700004.0
2006-01-31 04:12:00,117.53,117.536,117.527,117.536,127200002.0
2006-01-31 04:13:00,117.536,117.537,117.528,117.528,316999996.0
2006-01-31 04:14:00,117.517,117.517,117.481,117.485,272700002.0
2006-01-31 04:15:00,117.488,117.502,117.484,117.502,349900006.0
2006-01-31 04:16:00,117.504,117.517,117.504,117.515,57500000.0
2006-01-31 04:17:00,117.513,117.531,117.51,117.531,94300001.0
2006-01-31 04:18:00,117.525,117.542,117.525,117.538,117700000.0
2006-01-31 04:19:00,117.531,117.533,117.52,117.533,226100005.0
2006-01-31 04:20:00,117.54,117.548,117.54,117.548,216799995.0
2006-01-31 04:21:00,117.541,117.552,117.538,117.552,278799998.0
2006-01-31 04:22:00,117.55,117.55,117.531,117.538,138299998.0
2006-01-31 04:23:00,117.543,117.556,117.543,117.555,179399996.0
2006-01-31 04:24:00,117.547,117.552,117.543,117.55,237100002.0
2006-01-31 04:25:00,117.545,117.55,117.543,117.55,267200001.0
2006-01-31 04:26:00,117.546,117.559,117.546,117.559,240699997.0
2006-01-31 04:27:00,117.559,117.561,117.55,117.551,205000003.0
2006-01-31 04:28:00,117.551,117.551,117.546,117.551,173099996.0
2006-01-31 04:29:00,117.557,117.563,117.557,117.563,52199998.0
2006-01-31 04:30:00,117.564,117.576,117.561,117.561,234299998.0
2006-01-31 04:31:00,117.56,117.568,117.559,117.568,237600005.0
2006-01-31 04:32:00,117.567,117.57,117.563,117.565,236799999.0
2006-01-31 04:33:00,117.566,117.573,117.565,117.567,245399999.0
2006-01-31 04:34:00,117.557,117.565,117.557,117.565,211200004.0
2006-01-31 04:35:00,117.564,117.564,117.552,117.559,159800000.0
2006-01-31 04:36:00,117.545,117.561,117.542,117.561,251899997.0
2006-01-31 04:37:00,117.562,117.574,117.562,117.574,166900003.0
2006-01-31 04:38:00,117.586,117.586,117.569,117.581,274399997.0
2006-01-31 04:39:00,117.583,117.583,117.58,117.58,74400001.0
2006-01-31 04:40:00,117.585,117.585,117.58,117.58,63199999.0
2006-01-31 04:41:00,117.579,117.594,117.579,117.583,208700002.0
2006-01-31 04:42:00,117.583,117.583,117.563,117.563,385699992.0
2006-01-31 04:43:00,117.567,117.573,117.562,117.562,290400004.0
2006-01-31 04:44:00,117.563,117.571,117.56,117.56,182700003.0
2006-01-31 04:45:00,117.567,117.574,117.558,117.567,294099993.0
2006-01-31 04:46:00,117.558,117.568,117.549,117.549,215200005.0
2006-01-31 04:47:00,117.549,117.559,117.543,117.557,209199998.0
2006-01-31 04:48:00,117.552,117.552,117.537,117.552,248200005.0
2006-01-31 04:49:00,117.555,117.555,117.545,117.55,284300003.0
2006-01-31 04:50:00,117.547,117.557,117.547,117.555,258199999.0
2006-01-31 04:51:00,117.556,117.556,117.55,117.55,93599998.0
2006-01-31 04:52:00,117.547,117.547,117.537,117.537,26900000.0
2006-01-31 04:53:00,117.545,117.55,117.543,117.543,147599995.0
2006-01-31 04:54:00,117.554,117.558,117.546,117.558,280100000.0
2006-01-31 04:55:00,117.558,117.558,117.547,117.547,111199999.0
2006-01-31 04:56:00,117.544,117.551,117.542,117.543,73900000.0
2006-01-31 04:57:00,117.538,117.545,117.532,117.533,141500002.0
2006-01-31 04:58:00,117.535,117.535,117.52,117.533,278800003.0
2006-01-31 04:59:00,117.545,117.548,117.542,117.548,135399999.0
2006-01-31 05:00:00,117.548,117.552,117.529,117.552,360699999.0
2006-01-31 05:01:00,117.55,117.553,117.542,117.553,384399994.0
2006-01-31 05:02:00,117.546,117.552,117.546,117.547,118900004.0
2006-01-31 05:03:00,117.543,117.543,117.53,117.532,214400005.0
2006-01-31 05:04:00,117.532,117.538,117.523,117.531,212600002.0
2006-01-31 05:05:00,117.535,117.543,117.534,117.536,253200002.0
2006-01-31 05:06:00,117.533,117.533,117.515,117.523,325600000.0
2006-01-31 05:07:00,117.532,117.539,117.529,117.53,284300000.0
2006-01-31 05:08:00,117.531,117.531,117.519,117.523,123100000.0
2006-01-31 05:09:00,117.523,117.527,117.512,117.518,338699997.0
2006-01-31 05:10:00,117.517,117.517,117.504,117.509,139400003.0
2006-01-31 05:11:00,117.516,117.534,117.516,117.534,94000002.0
2006-01-31 05:12:00,117.53,117.535,117.53,117.535,65800001.0
2006-01-31 05:13:00,117.538,117.543,117.537,117.543,301700002.0
2006-01-31 05:14:00,117.54,117.54,117.536,117.536,132699996.0
2006-01-31 05:15:00,117.53,117.541,117.529,117.534,246699997.0
2006-01-31 05:16:00,117.535,117.539,117.529,117.539,333099997.0
2006-01-31 05:17:00,117.539,117.539,117.53,117.536,244200006.0
2006-01-31 05:18:00,117.528,117.537,117.528,117.535,167200004.0
2006-01-31 05:19:00,117.527,117.535,117.525,117.525,310800001.0
2006-01-31 05:20:00,117.532,117.561,117.531,117.546,190399997.0
2006-01-31 05:21:00,117.55,117.557,117.517,117.519,352000004.0
2006-01-31 05:22:00,117.503,117.505,117.492,117.505,316999995.0
2006-01-31 05:23:00,117.502,117.518,117.499,117.518,290000002.0
2006-01-31 05:24:00,117.521,117.523,117.515,117.518,227000002.0
2006-01-31 05:25:00,117.515,117.526,117.513,117.515,285200002.0
2006-01-31 05:26:00,117.51,117.524,117.51,117.51,203700000.0
2006-01-31 05:27:00,117.515,117.532,117.515,117.527,257500004.0
2006-01-31 05:28:00,117.525,117.543,117.525,117.543,203900002.0
2006-01-31 05:29:00,117.539,117.539,117.534,117.534,17600000.0
2006-01-31 05:30:00,117.537,117.544,117.533,117.544,352399999.0
2006-01-31 05:31:00,117.54,117.548,117.54,117.541,256500000.0
2006-01-31 05:32:00,117.537,117.553,117.537,117.553,278600001.0
2006-01-31 05:33:00,117.553,117.558,117.54,117.558,204100001.0
2006-01-31 05:34:00,117.555,117.565,117.549,117.563,362899994.0
2006-01-31 05:35:00,117.569,117.569,117.561,117.565,293699999.0
2006-01-31 05:36:00,117.565,117.57,117.558,117.558,310300000.0
2006-01-31 05:37:00,117.565,117.573,117.565,117.567,302400003.0
2006-01-31 05:38:00,117.564,117.564,117.55,117.556,180499997.0
2006-01-31 05:39:00,117.554,117.562,117.554,117.557,169800000.0
2006-01-31 05:40:00,117.555,117.56,117.548,117.56,120200001.0
2006-01-31 05:41:00,117.561,117.563,117.556,117.558,178900002.0
2006-01-31 05:42:00,117.56,117.565,117.555,117.56,306199997.0
2006-01-31 05:43:00,117.565,117.565,117.553,117.557,254200007.0
2006-01-31 05:44:00,117.55,117.555,117.547,117.55,128700002.0
2006-01-31 05:45:00,117.554,117.554,117.538,117.547,245000004.0
2006-01-31 05:46:00,117.539,117.547,117.536,117.547,132300004.0
2006-01-31 05:47:00,117.55,117.555,117.548,117.555,260600003.0
2006-01-31 05:48:00,117.555,117.555,117.55,117.555,116599999.0
2006-01-31 05:49:00,117.553,117.555,117.545,117.55,141899999.0
2006-01-31 05:50:00,117.555,117.555,117.553,117.555,179800004.0
2006-01-31 05:51:00,117.555,117.555,117.555,117.555,271200004.0
2006-01-31 05:52:00,117.552,117.553,117.548,117.548,142800000.0
2006-01-31 05:53:00,117.544,117.557,117.544,117.55,119299999.0
2006-01-31 05:54:00,117.55,117.555,117.545,117.555,431100006.0
2006-01-31 05:55:00,117.555,117.555,117.547,117.555,309100005.0
2006-01-31 05:56:00,117.557,117.562,117.552,117.553,276699997.0
2006-01-31 05:57:00,117.552,117.555,117.551,117.551,211600001.0
2006-01-31 05:58:00,117.555,117.555,117.547,117.547,353099995.0
2006-01-31 05:59:00,117.553,117.553,117.546,117.546,140900006.0
2006-01-31 06:00:00,117.541,117.553,117.54,117.553,100200003.0
2006-01-31 06:01:00,117.546,117.546,117.535,117.535,43199999.0
2006-01-31 06:02:00,117.537,117.54,117.528,117.535,241700001.0
2006-01-31 06:03:00,117.528,117.532,117.522,117.532,191199998.0
2006-01-31 06:04:00,117.528,117.535,117.528,117.53,83599999.0
2006-01-31 06:05:00,117.531,117.531,117.497,117.498,172099998.0
2006-01-31 06:06:00,117.5,117.509,117.493,117.497,250600000.0
2006-01-31 06:07:00,117.488,117.488,117.477,117.479,56700000.0
2006-01-31 06:08:00,117.49,117.51,117.484,117.51,210599999.0
2006-01-31 06:09:00,117.517,117.524,117.517,117.524,111599998.0
2006-01-31 06:10:00,117.521,117.521,117.512,117.512,258800003.0
2006-01-31 06:11:00,117.509,117.529,117.509,117.525,406500011.0
2006-01-31 06:12:00,117.515,117.525,117.515,117.525,234600006.0
2006-01-31 06:13:00,117.525,117.538,117.525,117.537,197700004.0
2006-01-31 06:14:00,117.542,117.558,117.542,117.556,230700002.0
2006-01-31 06:15:00,117.556,117.556,117.545,117.545,169999996.0
2006-01-31 06:16:00,117.552,117.554,117.548,117.554,281399996.0
2006-01-31 06:17:00,117.558,117.561,117.543,117.543,327399998.0
2006-01-31 06:18:00,117.54,117.54,117.535,117.537,114999997.0
2006-01-31 06:19:00,117.545,117.549,117.544,117.549,104799998.0
2006-01-31 06:20:00,117.548,117.555,117.548,117.555,307200003.0
2006-01-31 06:21:00,117.551,117.551,117.535,117.538,317700004.0
2006-01-31 06:22:00,117.531,117.536,117.521,117.525,261900000.0
2006-01-31 06:23:00,117.526,117.526,117.515,117.518,174399998.0
2006-01-31 06:24:00,117.51,117.517,117.51,117.515,261600002.0
2006-01-31 06:25:00,117.515,117.515,117.507,117.51,246699999.0
2006-01-31 06:26:00,117.507,117.517,117.505,117.51,324699992.0
2006-01-31 06:27:00,117.513,117.518,117.502,117.513,155600005.0
2006-01-31 06:28:00,117.504,117.514,117.504,117.514,136899996.0
2006-01-31 06:29:00,117.515,117.523,117.513,117.515,155200001.0
2006-01-31 06:30:00,117.515,117.518,117.512,117.518,103999998.0
2006-01-31 06:31:00,117.513,117.52,117.513,117.515,129899998.0
2006-01-31 06:32:00,117.52,117.523,117.51,117.523,216000000.0
2006-01-31 06:33:00,117.517,117.518,117.512,117.515,210199998.0
2006-01-31 06:34:00,117.512,117.52,117.505,117.513,254000005.0
2006-01-31 06:35:00,117.521,117.532,117.52,117.532,201599997.0
2006-01-31 06:36:00,117.534,117.556,117.534,117.555,352599997.0
2006-01-31 06:37:00,117.55,117.554,117.544,117.547,327500004.0
2006-01-31 06:38:00,117.548,117.554,117.54,117.55,118799998.0
2006-01-31 06:39:00,117.557,117.564,117.555,117.555,315700006.0
2006-01-31 06:40:00,117.559,117.563,117.551,117.563,225700000.0
2006-01-31 06:41:00,117.571,117.585,117.571,117.575,242699999.0
2006-01-31 06:42:00,117.578,117.61,117.574,117.61,204299999.0
2006-01-31 06:43:00,117.61,117.61,117.597,117.597,110800000.0
2006-01-31 06:44:00,117.601,117.602,117.589,117.595,284599999.0
2006-01-31 06:45:00,117.588,117.603,117.588,117.592,330899997.0
2006-01-31 06:46:00,117.6,117.6,117.593,117.598,193200000.0
2006-01-31 06:47:00,117.587,117.597,117.587,117.592,164100002.0
2006-01-31 06:48:00,117.603,117.603,117.602,117.602,38999999.0
2006-01-31 06:49:00,117.625,117.642,117.623,117.626,251600001.0
2006-01-31 06:50:00,117.627,117.628,117.619,117.619,332200006.0
2006-01-31 06:51:00,117.619,117.64,117.617,117.629,309599999.0
2006-01-31 06:52:00,117.633,117.635,117.621,117.627,328300000.0
2006-01-31 06:53:00,117.622,117.628,117.615,117.615,184199999.0
2006-01-31 06:54:00,117.62,117.627,117.62,117.626,123800001.0
2006-01-31 06:55:00,117.62,117.621,117.612,117.62,190399999.0
2006-01-31 06:56:00,117.618,117.621,117.61,117.611,288899998.0
2006-01-31 06:57:00,117.61,117.61,117.594,117.605,136099999.0
2006-01-31 06:58:00,117.6,117.6,117.583,117.583,168699998.0
2006-01-31 06:59:00,117.587,117.591,117.577,117.579,69900000.0
2006-01-31 07:00:00,117.567,117.604,117.566,117.59,414200004.0
2006-01-31 07:01:00,117.594,117.61,117.594,117.601,254500001.0
2006-01-31 07:02:00,117.608,117.617,117.604,117.615,239099998.0
2006-01-31 07:03:00,117.619,117.642,117.619,117.633,318899995.0
2006-01-31 07:04:00,117.641,117.652,117.641,117.645,206999997.0
2006-01-31 07:05:00,117.645,117.658,117.645,117.658,254600002.0
2006-01-31 07:06:00,117.658,117.672,117.658,117.663,121499999.0
2006-01-31 07:07:00,117.662,117.662,117.638,117.649,170800004.0
2006-01-31 07:08:00,117.639,117.655,117.639,117.654,181199995.0
2006-01-31 07:09:00,117.655,117.656,117.646,117.656,182300004.0
2006-01-31 07:10:00,117.65,117.65,117.632,117.632,194400001.0
2006-01-31 07:11:00,117.639,117.639,117.625,117.63,295300000.0
2006-01-31 07:12:00,117.637,117.641,117.635,117.641,90699999.0
2006-01-31 07:13:00,117.642,117.645,117.638,117.645,218700006.0
2006-01-31 07:14:00,117.645,117.645,117.636,117.637,253899998.0
2006-01-31 07:15:00,117.637,117.637,117.631,117.636,96800002.0
2006-01-31 07:16:00,117.628,117.639,117.623,117.627,185499998.0
2006-01-31 07:17:00,117.636,117.637,117.625,117.625,215300003.0
2006-01-31 07:18:00,117.628,117.63,117.624,117.628,333999998.0
2006-01-31 07:19:00,117.632,117.639,117.632,117.637,83699999.0
2006-01-31 07:20:00,117.631,117.631,117.615,117.616,233399996.0
2006-01-31 07:21:00,117.614,117.618,117.609,117.616,101099998.0
2006-01-31 07:22:00,117.608,117.62,117.603,117.62,164099999.0
2006-01-31 07:23:00,117.613,117.613,117.606,117.612,247399994.0
2006-01-31 07:24:00,117.612,117.625,117.612,117.615,302800003.0
2006-01-31 07:25:00,117.613,117.624,117.612,117.624,152299998.0
2006-01-31 07:26:00,117.619,117.624,117.613,117.613,184299999.0
2006-01-31 07:27:00,117.61,117.615,117.605,117.607,390700000.0
2006-01-31 07:28:00,117.615,117.615,117.61,117.615,321300000.0
2006-01-31 07:29:00,117.618,117.622,117.612,117.618,276499996.0
2006-01-31 07:30:00,117.61,117.615,117.608,117.608,237600003.0
2006-01-31 07:31:00,117.615,117.615,117.605,117.615,357199991.0
2006-01-31 07:32:00,117.607,117.607,117.593,117.606,164099998.0
2006-01-31 07:33:00,117.603,117.603,117.594,117.598,221299995.0
2006-01-31 07:34:00,117.589,117.589,117.568,117.576,242800001.0
2006-01-31 07:35:00,117.572,117.588,117.56,117.581,194400002.0
2006-01-31 07:36:00,117.588,117.591,117.581,117.587,102999998.0
2006-01-31 07:37:00,117.582,117.601,117.582,117.601,179299997.0
2006-01-31 07:38:00,117.602,117.608,117.6,117.608,79800000.0
2006-01-31 07:39:00,117.598,117.615,117.598,117.614,243899993.0
2006-01-31 07:40:00,117.61,117.61,117.593,117.599,159800004.0
2006-01-31 07:41:00,117.605,117.613,117.602,117.613,177799998.0
2006-01-31 07:42:00,117.615,117.615,117.599,117.599,267699996.0
2006-01-31 07:43:00,117.606,117.606,117.578,117.586,162700001.0
2006-01-31 07:44:00,117.577,117.577,117.553,117.562,269400001.0
2006-01-31 07:45:00,117.562,117.571,117.562,117.57,158800000.0
2006-01-31 07:46:00,117.568,117.577,117.565,117.57,272599999.0
2006-01-31 07:47:00,117.57,117.575,117.57,117.57,213199998.0
2006-01-31 07:48:00,117.568,117.569,117.552,117.555,337599993.0
2006-01-31 07:49:00,117.56,117.56,117.554,117.557,182200002.0
2006-01-31 07:50:00,117.551,117.555,117.543,117.545,176999999.0
2006-01-31 07:51:00,117.546,117.547,117.531,117.547,308700000.0
2006-01-31 07:52:00,117.544,117.545,117.537,117.537,262399999.0
2006-01-31 07:53:00,117.53,117.53,117.516,117.52,252499998.0
2006-01-31 07:54:00,117.518,117.523,117.505,117.523,233899996.0
2006-01-31 07:55:00,117.523,117.526,117.51,117.51,410399998.0
2006-01-31 07:56:00,117.517,117.529,117.516,117.522,102800001.0
2006-01-31 07:57:00,117.523,117.523,117.496,117.504,329600001.0
2006-01-31 07:58:00,117.494,117.497,117.477,117.484,202400003.0
2006-01-31 07:59:00,117.478,117.478,117.463,117.468,84100003.0
2006-01-31 08:00:00,117.48,117.485,117.467,117.468,263800003.0
2006-01-31 08:01:00,117.47,117.49,117.463,117.487,280799994.0
2006-01-31 08:02:00,117.497,117.497,117.485,117.485,109499997.0
2006-01-31 08:03:00,117.482,117.492,117.482,117.492,275000000.0
2006-01-31 08:04:00,117.487,117.494,117.481,117.482,405300004.0
2006-01-31 08:05:00,117.485,117.485,117.469,117.469,288800004.0
2006-01-31 08:06:00,117.473,117.493,117.473,117.488,397500003.0
2006-01-31 08:07:00,117.495,117.508,117.495,117.508,243500002.0
2006-01-31 08:08:00,117.51,117.51,117.495,117.495,151900001.0
2006-01-31 08:09:00,117.497,117.502,117.489,117.502,286200001.0
2006-01-31 08:10:00,117.5,117.506,117.499,117.505,243799999.0
2006-01-31 08:11:00,117.507,117.514,117.498,117.509,326499996.0
2006-01-31 08:12:00,117.516,117.524,117.505,117.505,241499999.0
2006-01-31 08:13:00,117.514,117.535,117.514,117.535,199400003.0
2006-01-31 08:14:00,117.535,117.55,117.535,117.542,205400001.0
2006-01-31 08:15:00,117.538,117.54,117.537,117.54,139699998.0
2006-01-31 08:16:00,117.543,117.544,117.53,117.531,267800002.0
2006-01-31 08:17:00,117.522,117.522,117.513,117.514,245600001.0
2006-01-31 08:18:00,117.52,117.522,117.509,117.509,241800002.0
2006-01-31 08:19:00,117.5,117.503,117.497,117.497,274200002.0
2006-01-31 08:20:00,117.485,117.493,117.476,117.492,208400001.0
2006-01-31 08:21:00,117.492,117.494,117.484,117.494,371499999.0
2006-01-31 08:22:00,117.502,117.502,117.501,117.502,163000000.0
2006-01-31 08:23:00,117.502,117.508,117.498,117.507,308500000.0
2006-01-31 08:24:00,117.507,117.507,117.494,117.5,244600000.0
2006-01-31 08:25:00,117.506,117.506,117.494,117.5,232000000.0
2006-01-31 08:26:00,117.492,117.492,117.479,117.479,125400001.0
2006-01-31 08:27:00,117.48,117.483,117.469,117.469,137000000.0
2006-01-31 08:28:00,117.464,117.477,117.464,117.474,161199998.0
2006-01-31 08:29:00,117.47,117.47,117.458,117.465,314299999.0
2006-01-31 08:30:00,117.465,117.47,117.458,117.465,261499994.0
2006-01-31 08:31:00,117.48,117.487,117.477,117.477,366399999.0
2006-01-31 08:32:00,117.478,117.478,117.47,117.47,109600003.0
2006-01-31 08:33:00,117.478,117.491,117.472,117.483,226400003.0
2006-01-31 08:34:00,117.496,117.497,117.489,117.489,297500000.0
2006-01-31 08:35:00,117.493,117.493,117.488,117.493,218200000.0
2006-01-31 08:36:00,117.49,117.495,117.49,117.49,103400002.0
2006-01-31 08:37:00,117.495,117.495,117.487,117.49,93900001.0
2006-01-31 08:38:00,117.497,117.508,117.497,117.506,86100000.0
2006-01-31 08:39:00,117.498,117.5,117.494,117.495,176000004.0
2006-01-31 08:40:00,117.493,117.497,117.479,117.479,281100004.0
2006-01-31 08:41:00,117.474,117.474,117.454,117.459,254900002.0
2006-01-31 08:42:00,117.458,117.458,117.437,117.444,271500002.0
2006-01-31 08:43:00,117.442,117.442,117.424,117.424,168400002.0
2006-01-31 08:44:00,117.437,117.463,117.437,117.458,304599996.0
2006-01-31 08:45:00,117.452,117.452,117.439,117.449,392699998.0
2006-01-31 08:46:00,117.452,117.452,117.425,117.435,268099999.0
2006-01-31 08:47:00,117.428,117.431,117.42,117.42,216099998.0
2006-01-31 08:48:00,117.415,117.428,117.415,117.425,203099996.0
2006-01-31 08:49:00,117.427,117.435,117.421,117.421,262300001.0
2006-01-31 08:50:00,117.417,117.425,117.415,117.42,231599997.0
2006-01-31 08:51:00,117.424,117.434,117.424,117.43,215299999.0
2006-01-31 08:52:00,117.435,117.45,117.425,117.448,233300004.0
2006-01-31 08:53:00,117.448,117.466,117.448,117.457,240800001.0
2006-01-31 08:54:00,117.465,117.465,117.453,117.455,367899999.0
2006-01-31 08:55:00,117.441,117.445,117.43,117.437,97900000.0
2006-01-31 08:56:00,117.442,117.442,117.432,117.432,142400001.0
2006-01-31 08:57:00,117.435,117.443,117.435,117.435,225899997.0
2006-01-31 08:58:00,117.435,117.44,117.433,117.438,195000002.0
2006-01-31 08:59:00,117.441,117.461,117.441,117.458,233599999.0
2006-01-31 09:00:00,117.466,117.477,117.465,117.465,239699999.0
2006-01-31 09:01:00,117.477,117.479,117.469,117.469,216400001.0
2006-01-31 09:02:00,117.463,117.465,117.445,117.445,167100002.0
2006-01-31 09:03:00,117.445,117.452,117.442,117.452,92200002.0
2006-01-31 09:04:00,117.472,117.487,117.471,117.48,268800001.0
2006-01-31 09:05:00,117.488,117.492,117.486,117.49,179400003.0
2006-01-31 09:06:00,117.48,117.48,117.455,117.455,265199996.0
2006-01-31 09:07:00,117.453,117.462,117.452,117.452,203999997.0
2006-01-31 09:08:00,117.456,117.48,117.456,117.476,235399998.0
2006-01-31 09:09:00,117.471,117.471,117.441,117.445,278400005.0
2006-01-31 09:10:00,117.403,117.421,117.356,117.356,380800002.0
2006-01-31 09:11:00,117.338,117.352,117.33,117.344,279199993.0
2006-01-31 09:12:00,117.336,117.345,117.327,117.328,226900002.0
2006-01-31 09:13:00,117.323,117.338,117.312,117.317,314200006.0
2006-01-31 09:14:00,117.32,117.339,117.32,117.332,280200001.0
2006-01-31 09:15:00,117.333,117.34,117.324,117.338,267700003.0
2006-01-31 09:16:00,117.329,117.345,117.329,117.344,183699994.0
2006-01-31 09:17:00,117.344,117.363,117.344,117.356,224800001.0
2006-01-31 09:18:00,117.353,117.353,117.333,117.333,198399998.0
2006-01-31 09:19:00,117.328,117.328,117.318,117.325,100600001.0
2006-01-31 09:20:00,117.335,117.349,117.335,117.342,152500002.0
2006-01-31 09:21:00,117.343,117.344,117.316,117.316,190900002.0
2006-01-31 09:22:00,117.319,117.33,117.317,117.319,240500004.0
2006-01-31 09:23:00,117.318,117.32,117.299,117.3,299500000.0
2006-01-31 09:24:00,117.306,117.306,117.295,117.3,276099996.0
2006-01-31 09:25:00,117.296,117.296,117.264,117.273,222599999.0
2006-01-31 09:26:00,117.279,117.293,117.271,117.286,195000000.0
2006-01-31 09:27:00,117.297,117.331,117.297,117.324,317199998.0
2006-01-31 09:28:00,117.317,117.317,117.308,117.308,65500002.0
2006-01-31 09:29:00,117.295,117.295,117.276,117.286,419200003.0
2006-01-31 09:30:00,117.286,117.324,117.281,117.324,219600001.0
2006-01-31 09:31:00,117.332,117.332,117.324,117.326,169799999.0
2006-01-31 09:32:00,117.338,117.349,117.338,117.347,269900002.0
2006-01-31 09:33:00,117.338,117.338,117.325,117.331,268499999.0
2006-01-31 09:34:00,117.326,117.336,117.319,117.336,204899996.0
2006-01-31 09:35:00,117.341,117.356,117.33,117.356,305300003.0
2006-01-31 09:36:00,117.354,117.354,117.328,117.335,220699998.0
2006-01-31 09:37:00,117.337,117.354,117.33,117.351,201999995.0
2006-01-31 09:38:00,117.35,117.35,117.323,117.328,482900000.0
2006-01-31 09:39:00,117.311,117.311,117.289,117.289,77800001.0
2006-01-31 09:40:00,117.286,117.286,117.247,117.249,274600000.0
2006-01-31 09:41:00,117.245,117.266,117.243,117.258,344500002.0
2006-01-31 09:42:00,117.255,117.265,117.252,117.258,183300002.0
2006-01-31 09:43:00,117.258,117.258,117.235,117.242,153200003.0
2006-01-31 09:44:00,117.244,117.256,117.241,117.249,223700001.0
2006-01-31 09:45:00,117.252,117.252,117.208,117.215,256099996.0
2006-01-31 09:46:00,117.209,117.211,117.192,117.207,195499996.0
2006-01-31 09:47:00,117.2,117.205,117.198,117.205,322099998.0
2006-01-31 09:48:00,117.204,117.236,117.204,117.229,254200004.0
2006-01-31 09:49:00,117.217,117.247,117.217,117.244,258300000.0
2006-01-31 09:50:00,117.254,117.268,117.241,117.242,241000001.0
2006-01-31 09:51:00,117.231,117.231,117.183,117.183,113299999.0
2006-01-31 09:52:00,117.155,117.161,117.141,117.161,255600002.0
2006-01-31 09:53:00,117.163,117.163,117.148,117.148,195000004.0
2006-01-31 09:54:00,117.139,117.181,117.139,117.174,307900001.0
2006-01-31 09:55:00,117.186,117.186,117.157,117.157,244000000.0
2006-01-31 09:56:00,117.157,117.169,117.157,117.162,212199997.0
2006-01-31 09:57:00,117.169,117.194,117.169,117.194,287899997.0
2006-01-31 09:58:00,117.193,117.193,117.167,117.167,202300001.0
2006-01-31 09:59:00,117.159,117.167,117.133,117.155,285700008.0
2006-01-31 10:00:00,117.157,117.172,117.155,117.157,214800004.0
2006-01-31 10:01:00,117.168,117.17,117.156,117.157,286100002.0
2006-01-31 10:02:00,117.15,117.15,117.123,117.127,109600001.0
2006-01-31 10:03:00,117.132,117.141,117.121,117.127,148899998.0
2006-01-31 10:04:00,117.135,117.148,117.135,117.146,174699996.0
2006-01-31 10:05:00,117.148,117.148,117.127,117.136,160099996.0
2006-01-31 10:06:00,117.138,117.146,117.135,117.146,189100005.0
2006-01-31 10:07:00,117.145,117.18,117.145,117.18,422399998.0
2006-01-31 10:08:00,117.179,117.193,117.177,117.181,187700001.0
2006-01-31 10:09:00,117.181,117.181,117.169,117.177,156600001.0
2006-01-31 10:10:00,117.19,117.201,117.19,117.197,442799992.0
2006-01-31 10:11:00,117.21,117.212,117.2,117.202,295799995.0
2006-01-31 10:12:00,117.201,117.207,117.191,117.198,126299998.0
2006-01-31 10:13:00,117.201,117.21,117.196,117.198,120000001.0
2006-01-31 10:14:00,117.19,117.197,117.18,117.195,234100004.0
2006-01-31 10:15:00,117.195,117.198,117.181,117.198,306100002.0
2006-01-31 10:16:00,117.202,117.202,117.177,117.195,232600005.0
2006-01-31 10:17:00,117.193,117.193,117.177,117.177,204100003.0
2006-01-31 10:18:00,117.18,117.184,117.165,117.17,275999999.0
2006-01-31 10:19:00,117.16,117.161,117.14,117.14,238700001.0
2006-01-31 10:20:00,117.145,117.15,117.136,117.136,256400001.0
2006-01-31 10:21:00,117.14,117.147,117.135,117.135,185799992.0
2006-01-31 10:22:00,117.13,117.151,117.13,117.148,335699994.0
2006-01-31 10:23:00,117.152,117.168,117.152,117.168,170900000.0
2006-01-31 10:24:00,117.161,117.161,117.148,117.152,279599999.0
2006-01-31 10:25:00,117.158,117.168,117.155,117.164,195799999.0
2006-01-31 10:26:00,117.168,117.17,117.151,117.163,312800003.0
2006-01-31 10:27:00,117.163,117.18,117.163,117.179,252900002.0
2006-01-31 10:28:00,117.179,117.185,117.166,117.185,334799995.0
2006-01-31 10:29:00,117.177,117.197,117.177,117.197,273999995.0
2006-01-31 10:30:00,117.2,117.208,117.188,117.198,209499998.0
2006-01-31 10:31:00,117.208,117.214,117.206,117.208,355400004.0
2006-01-31 10:32:00,117.189,117.194,117.163,117.164,280600002.0
2006-01-31 10:33:00,117.159,117.161,117.159,117.161,85199996.0
2006-01-31 10:34:00,117.173,117.186,117.173,117.186,254099995.0
2006-01-31 10:35:00,117.187,117.208,117.184,117.208,96200000.0
2006-01-31 10:36:00,117.215,117.218,117.205,117.207,309899997.0
2006-01-31 10:37:00,117.217,117.218,117.212,117.218,88399998.0
2006-01-31 10:38:00,117.226,117.261,117.216,117.261,145700001.0
2006-01-31 10:39:00,117.282,117.297,117.282,117.288,277499995.0
2006-01-31 10:40:00,117.292,117.298,117.292,117.298,34099999.0
2006-01-31 10:41:00,117.298,117.298,117.282,117.282,130100000.0
2006-01-31 10:42:00,117.287,117.287,117.267,117.281,180100003.0
2006-01-31 10:43:00,117.28,117.28,117.262,117.262,221400005.0
2006-01-31 10:44:00,117.261,117.27,117.255,117.255,247399998.0
2006-01-31 10:45:00,117.265,117.282,117.265,117.275,130700003.0
2006-01-31 10:46:00,117.277,117.281,117.273,117.273,247000004.0
2006-01-31 10:47:00,117.277,117.282,117.272,117.272,205799996.0
2006-01-31 10:48:00,117.269,117.269,117.255,117.255,61499998.0
2006-01-31 10:49:00,117.252,117.261,117.252,117.256,216100003.0
2006-01-31 10:50:00,117.25,117.25,117.229,117.238,288200004.0
2006-01-31 10:51:00,117.238,117.239,117.232,117.235,303699998.0
2006-01-31 10:52:00,117.228,117.228,117.197,117.197,215700002.0
2006-01-31 10:53:00,117.193,117.208,117.193,117.208,170100002.0
2006-01-31 10:54:00,117.211,117.226,117.209,117.226,435400002.0
2006-01-31 10:55:00,117.23,117.234,117.219,117.219,445000003.0
2006-01-31 10:56:00,117.22,117.225,117.218,117.223,318100006.0
2006-01-31 10:57:00,117.217,117.219,117.205,117.205,178600001.0
2006-01-31 10:58:00,117.201,117.209,117.199,117.205,83800001.0
2006-01-31 10:59:00,117.205,117.205,117.177,117.177,262099998.0
2006-01-31 11:00:00,117.181,117.181,117.17,117.177,178800001.0
2006-01-31 11:01:00,117.182,117.185,117.179,117.181,323900005.0
2006-01-31 11:02:00,117.175,117.175,117.14,117.14,299600005.0
2006-01-31 11:03:00,117.12,117.135,117.093,117.094,313499996.0
2006-01-31 11:04:00,117.088,117.088,117.06,117.078,295500004.0
2006-01-31 11:05:00,117.074,117.076,117.063,117.067,247499996.0
2006-01-31 11:06:00,117.072,117.072,117.059,117.061,189199997.0
2006-01-31 11:07:00,117.057,117.07,117.057,117.067,146000001.0
2006-01-31 11:08:00,117.068,117.088,117.067,117.085,166800000.0
2006-01-31 11:09:00,117.092,117.092,117.077,117.081,153199997.0
2006-01-31 11:10:00,117.08,117.08,117.066,117.069,57000000.0
2006-01-31 11:11:00,117.063,117.063,117.053,117.057,182399994.0
2006-01-31 11:12:00,117.054,117.071,117.042,117.071,361400004.0
2006-01-31 11:13:00,117.066,117.066,117.053,117.053,141100000.0
2006-01-31 11:14:00,117.053,117.06,117.001,117.002,191900000.0
2006-01-31 11:15:00,116.995,117.008,116.986,116.99,149399997.0
2006-01-31 11:16:00,116.975,117.005,116.969,116.997,217099997.0
2006-01-31 11:17:00,117.019,117.046,117.019,117.045,166899997.0
2006-01-31 11:18:00,117.038,117.038,117.017,117.025,214699995.0
2006-01-31 11:19:00,117.019,117.031,117.019,117.021,212799998.0
2006-01-31 11:20:00,117.028,117.029,117.022,117.022,341900001.0
2006-01-31 11:21:00,117.021,117.031,117.017,117.017,210299997.0
2006-01-31 11:22:00,117.022,117.032,117.022,117.023,219100001.0
2006-01-31 11:23:00,117.028,117.032,117.023,117.023,69200002.0
2006-01-31 11:24:00,117.018,117.029,117.018,117.019,258400002.0
2006-01-31 11:25:00,117.017,117.028,117.017,117.018,135100002.0
2006-01-31 11:26:00,117.022,117.028,117.019,117.019,80000000.0
2006-01-31 11:27:00,117.028,117.033,117.021,117.027,100200003.0
2006-01-31 11:28:00,117.028,117.032,117.017,117.017,198900000.0
2006-01-31 11:29:00,117.025,117.059,117.021,117.045,222300004.0
2006-01-31 11:30:00,117.028,117.082,117.02,117.068,198299999.0
2006-01-31 11:31:00,117.068,117.092,117.058,117.086,380400006.0
2006-01-31 11:32:00,117.082,117.089,117.029,117.037,364599998.0
2006-01-31 11:33:00,117.08,117.1,117.058,117.1,328200001.0
2006-01-31 11:34:00,117.115,117.121,117.091,117.099,119900002.0
2006-01-31 11:35:00,117.088,117.106,117.08,117.094,348599996.0
2006-01-31 11:36:00,117.075,117.086,117.061,117.079,277099995.0
2006-01-31 11:37:00,117.07,117.07,117.05,117.064,241599997.0
2006-01-31 11:38:00,117.063,117.063,117.052,117.057,109999998.0
2006-01-31 11:39:00,117.063,117.071,117.051,117.071,314000001.0
2006-01-31 11:40:00,117.065,117.065,117.055,117.06,149400003.0
2006-01-31 11:41:00,117.05,117.053,117.039,117.053,139599999.0
2006-01-31 11:42:00,117.052,117.053,117.043,117.053,251200000.0
2006-01-31 11:43:00,117.056,117.059,117.042,117.042,191900003.0
2006-01-31 11:44:00,117.043,117.051,117.041,117.041,264700002.0
2006-01-31 11:45:00,117.046,117.056,117.039,117.056,442799998.0
2006-01-31 11:46:00,117.052,117.052,117.041,117.052,232000001.0
2006-01-31 11:47:00,117.054,117.062,117.053,117.062,172500002.0
2006-01-31 11:48:00,117.06,117.064,117.052,117.058,119799996.0
2006-01-31 11:49:00,117.055,117.055,117.048,117.05,114299999.0
2006-01-31 11:50:00,117.05,117.056,117.042,117.054,294200001.0
2006-01-31 11:51:00,117.047,117.056,117.047,117.056,441600003.0
2006-01-31 11:52:00,117.067,117.067,117.059,117.065,207900002.0
2006-01-31 11:53:00,117.058,117.064,117.055,117.062,278300000.0
2006-01-31 11:54:00,117.064,117.064,117.054,117.057,323700004.0
2006-01-31 11:55:00,117.054,117.077,117.054,117.075,407600001.0
2006-01-31 11:56:00,117.077,117.097,117.076,117.097,196100001.0
2006-01-31 11:57:00,117.105,117.128,117.105,117.12,267999996.0
2006-01-31 11:58:00,117.12,117.13,117.114,117.13,237299997.0
2006-01-31 11:59:00,117.128,117.128,117.113,117.113,236000005.0
2006-01-31 12:00:00,117.108,117.12,117.106,117.112,168899998.0
2006-01-31 12:01:00,117.113,117.113,117.098,117.098,178599998.0
2006-01-31 12:02:00,117.102,117.111,117.101,117.101,216900000.0
2006-01-31 12:03:00,117.11,117.119,117.108,117.115,170900001.0
2006-01-31 12:04:00,117.123,117.123,117.11,117.115,175400001.0
2006-01-31 12:05:00,117.118,117.123,117.113,117.123,179800002.0
2006-01-31 12:06:00,117.119,117.123,117.114,117.119,415100009.0
2006-01-31 12:07:00,117.129,117.136,117.125,117.135,192600002.0
2006-01-31 12:08:00,117.131,117.131,117.114,117.118,214099999.0
2006-01-31 12:09:00,117.125,117.136,117.122,117.122,262099995.0
2006-01-31 12:10:00,117.124,117.128,117.123,117.128,169400001.0
2006-01-31 12:11:00,117.132,117.133,117.12,117.129,285099994.0
2006-01-31 12:12:00,117.136,117.136,117.119,117.132,283500005.0
2006-01-31 12:13:00,117.133,117.133,117.124,117.127,159300003.0
2006-01-31 12:14:00,117.128,117.131,117.121,117.121,355900004.0
2006-01-31 12:15:00,117.127,117.132,117.122,117.122,248200002.0
2006-01-31 12:16:00,117.116,117.134,117.116,117.129,340299998.0
2006-01-31 12:17:00,117.128,117.136,117.127,117.135,378699998.0
2006-01-31 12:18:00,117.143,117.158,117.13,117.158,146499998.0
2006-01-31 12:19:00,117.162,117.182,117.162,117.174,273300002.0
2006-01-31 12:20:00,117.17,117.177,117.16,117.177,190200001.0
2006-01-31 12:21:00,117.196,117.201,117.178,117.178,112100003.0
2006-01-31 12:22:00,117.173,117.173,117.164,117.167,166700002.0
2006-01-31 12:23:00,117.158,117.172,117.155,117.172,345000003.0
2006-01-31 12:24:00,117.181,117.183,117.175,117.183,257000001.0
2006-01-31 12:25:00,117.177,117.18,117.165,117.175,279900002.0
2006-01-31 12:26:00,117.178,117.182,117.177,117.177,154999999.0
2006-01-31 12:27:00,117.173,117.173,117.162,117.165,276699997.0
2006-01-31 12:28:00,117.161,117.17,117.161,117.169,207499999.0
2006-01-31 12:29:00,117.172,117.172,117.161,117.161,157499999.0
2006-01-31 12:30:00,117.156,117.156,117.142,117.148,294799995.0
2006-01-31 12:31:00,117.155,117.178,117.155,117.176,181800006.0
2006-01-31 12:32:00,117.179,117.187,117.175,117.175,194000002.0
2006-01-31 12:33:00,117.181,117.181,117.164,117.169,210500002.0
2006-01-31 12:34:00,117.172,117.18,117.17,117.17,148100002.0
2006-01-31 12:35:00,117.177,117.182,117.174,117.178,202400001.0
2006-01-31 12:36:00,117.173,117.176,117.165,117.165,99099998.0
2006-01-31 12:37:00,117.162,117.169,117.154,117.155,289300000.0
2006-01-31 12:38:00,117.165,117.178,117.165,117.171,187500006.0
2006-01-31 12:39:00,117.183,117.216,117.183,117.216,257999999.0
2006-01-31 12:40:00,117.222,117.222,117.213,117.213,184399999.0
2006-01-31 12:41:00,117.212,117.215,117.202,117.202,297699999.0
2006-01-31 12:42:00,117.201,117.216,117.18,117.216,227599996.0
2006-01-31 12:43:00,117.203,117.218,117.203,117.203,284399998.0
2006-01-31 12:44:00,117.196,117.196,117.166,117.166,295700004.0
2006-01-31 12:45:00,117.17,117.18,117.165,117.168,263999994.0
2006-01-31 12:46:00,117.164,117.164,117.153,117.155,371100003.0
2006-01-31 12:47:00,117.159,117.161,117.148,117.152,391600004.0
2006-01-31 12:48:00,117.15,117.163,117.149,117.156,367699996.0
2006-01-31 12:49:00,117.15,117.15,117.14,117.14,253800006.0
2006-01-31 12:50:00,117.137,117.153,117.137,117.14,172699998.0
2006-01-31 12:51:00,117.143,117.143,117.132,117.134,274300002.0
2006-01-31 12:52:00,117.135,117.15,117.135,117.146,218799995.0
2006-01-31 12:53:00,117.14,117.154,117.14,117.154,246999999.0
2006-01-31 12:54:00,117.147,117.152,117.137,117.152,308900006.0
2006-01-31 12:55:00,117.157,117.163,117.152,117.152,102900001.0
2006-01-31 12:56:00,117.155,117.155,117.148,117.148,60400000.0
2006-01-31 12:57:00,117.141,117.147,117.134,117.141,159199999.0
2006-01-31 12:58:00,117.143,117.167,117.143,117.152,438500004.0
2006-01-31 12:59:00,117.152,117.153,117.14,117.153,349900000.0
2006-01-31 13:00:00,117.157,117.161,117.153,117.161,80700001.0
2006-01-31 13:01:00,117.159,117.167,117.159,117.162,161900004.0
2006-01-31 13:02:00,117.155,117.17,117.144,117.144,185900000.0
2006-01-31 13:03:00,117.138,117.143,117.133,117.143,339400001.0
2006-01-31 13:04:00,117.135,117.143,117.134,117.134,273700004.0
2006-01-31 13:05:00,117.127,117.13,117.119,117.127,480300000.0
2006-01-31 13:06:00,117.14,117.165,117.14,117.165,112100003.0
2006-01-31 13:07:00,117.173,117.173,117.163,117.167,224800001.0
2006-01-31 13:08:00,117.17,117.179,117.163,117.163,376300003.0
2006-01-31 13:09:00,117.161,117.161,117.151,117.151,62399999.0
2006-01-31 13:10:00,117.154,117.154,117.143,117.147,93400001.0
2006-01-31 13:11:00,117.138,117.141,117.129,117.129,281699997.0
2006-01-31 13:12:00,117.122,117.14,117.122,117.132,369899998.0
2006-01-31 13:13:00,117.132,117.143,117.128,117.131,173300003.0
2006-01-31 13:14:00,117.129,117.139,117.115,117.115,245499999.0
2006-01-31 13:15:00,117.113,117.122,117.113,117.117,117000002.0
2006-01-31 13:16:00,117.108,117.115,117.108,117.11,114900002.0
2006-01-31 13:17:00,117.108,117.115,117.104,117.104,226100002.0
2006-01-31 13:18:00,117.106,117.108,117.094,117.105,214900004.0
2006-01-31 13:19:00,117.102,117.112,117.1,117.102,206100004.0
2006-01-31 13:20:00,117.107,117.112,117.097,117.099,269100002.0
2006-01-31 13:21:00,117.112,117.119,117.112,117.116,243800006.0
2006-01-31 13:22:00,117.115,117.123,117.109,117.122,349399996.0
2006-01-31 13:23:00,117.119,117.124,117.108,117.115,235000004.0
2006-01-31 13:24:00,117.115,117.115,117.102,117.105,181400000.0
2006-01-31 13:25:00,117.107,117.112,117.103,117.112,53300002.0
2006-01-31 13:26:00,117.108,117.112,117.108,117.112,182600001.0
2006-01-31 13:27:00,117.111,117.111,117.101,117.101,134000004.0
2006-01-31 13:28:00,117.111,117.112,117.106,117.107,166799997.0
2006-01-31 13:29:00,117.098,117.106,117.087,117.096,300999992.0
2006-01-31 13:30:00,117.098,117.102,117.095,117.097,302299993.0
2006-01-31 13:31:00,117.091,117.092,117.08,117.088,144000002.0
2006-01-31 13:32:00,117.095,117.104,117.095,117.098,219700001.0
2006-01-31 13:33:00,117.103,117.103,117.091,117.095,210099995.0
2006-01-31 13:34:00,117.087,117.1,117.085,117.097,246899999.0
2006-01-31 13:35:00,117.09,117.09,117.075,117.079,87700001.0
2006-01-31 13:36:00,117.082,117.091,117.07,117.083,307400000.0
2006-01-31 13:37:00,117.09,117.091,117.078,117.079,230500003.0
2006-01-31 13:38:00,117.072,117.082,117.069,117.069,200200001.0
2006-01-31 13:39:00,117.078,117.078,117.073,117.073,96099999.0
2006-01-31 13:40:00,117.078,117.083,117.074,117.076,215599995.0
2006-01-31 13:41:00,117.072,117.082,117.072,117.074,213800002.0
2006-01-31 13:42:00,117.078,117.082,117.074,117.077,132399999.0
2006-01-31 13:43:00,117.075,117.075,117.067,117.075,123399999.0
2006-01-31 13:44:00,117.078,117.083,117.077,117.08,269900004.0
2006-01-31 13:45:00,117.082,117.089,117.08,117.089,170500001.0
2006-01-31 13:46:00,117.093,117.105,117.093,117.096,259800003.0
2006-01-31 13:47:00,117.107,117.107,117.089,117.103,214599998.0
2006-01-31 13:48:00,117.102,117.104,117.093,117.103,207599998.0
2006-01-31 13:49:00,117.112,117.133,117.112,117.13,240399998.0
2006-01-31 13:50:00,117.132,117.142,117.126,117.127,354400003.0
2006-01-31 13:51:00,117.127,117.13,117.113,117.13,300399999.0
2006-01-31 13:52:00,117.128,117.137,117.123,117.123,182600000.0
2006-01-31 13:53:00,117.12,117.13,117.113,117.122,369499999.0
2006-01-31 13:54:00,117.12,117.129,117.114,117.117,284700002.0
2006-01-31 13:55:00,117.113,117.122,117.107,117.122,185300002.0
2006-01-31 13:56:00,117.122,117.122,117.11,117.11,438600002.0
2006-01-31 13:57:00,117.114,117.121,117.111,117.111,161699999.0
2006-01-31 13:58:00,117.11,117.111,117.105,117.108,196600002.0
2006-01-31 13:59:00,117.109,117.117,117.105,117.105,192599996.0
2006-01-31 14:00:00,117.112,117.114,117.085,117.089,322600002.0
2006-01-31 14:01:00,117.086,117.105,117.086,117.097,347099996.0
2006-01-31 14:02:00,117.1,117.1,117.091,117.091,285800006.0
2006-01-31 14:03:00,117.094,117.107,117.094,117.096,212099997.0
2006-01-31 14:04:00,117.102,117.113,117.102,117.102,132100000.0
2006-01-31 14:05:00,117.087,117.087,117.052,117.052,190900002.0
2006-01-31 14:06:00,117.06,117.065,117.047,117.053,189699998.0
2006-01-31 14:07:00,117.052,117.065,117.05,117.054,255600003.0
2006-01-31 14:08:00,117.049,117.049,117.029,117.042,189299997.0
2006-01-31 14:09:00,117.028,117.028,117.016,117.016,226600003.0
2006-01-31 14:10:00,117.03,117.039,117.03,117.032,146200002.0
2006-01-31 14:11:00,117.018,117.03,117.011,117.012,316800004.0
2006-01-31 14:12:00,117.002,117.035,117.002,117.028,273599998.0
2006-01-31 14:13:00,117.023,117.054,117.018,117.049,216100001.0
2006-01-31 14:14:00,117.059,117.07,117.059,117.061,202599998.0
2006-01-31 14:15:00,117.061,117.061,117.042,117.042,223099998.0
2006-01-31 14:16:00,117.044,117.054,117.043,117.054,299600006.0
2006-01-31 14:17:00,117.05,117.05,117.043,117.047,270200002.0
2006-01-31 14:18:00,117.04,117.051,117.04,117.041,235199999.0
2006-01-31 14:19:00,117.045,117.045,117.042,117.045,132999998.0
2006-01-31 14:20:00,117.045,117.057,117.045,117.057,104400002.0
2006-01-31 14:21:00,117.057,117.059,117.045,117.045,216900003.0
2006-01-31 14:22:00,117.052,117.056,117.041,117.041,162399999.0
2006-01-31 14:23:00,117.047,117.06,117.047,117.06,285000004.0
2006-01-31 14:24:00,117.065,117.08,117.062,117.065,228099993.0
2006-01-31 14:25:00,117.072,117.083,117.072,117.073,194200004.0
2006-01-31 14:26:00,117.081,117.099,117.08,117.08,153899995.0
2006-01-31 14:27:00,117.083,117.092,117.071,117.078,262399997.0
2006-01-31 14:28:00,117.085,117.085,117.076,117.085,347900001.0
2006-01-31 14:29:00,117.08,117.088,117.069,117.086,338400002.0
2006-01-31 14:30:00,117.077,117.091,117.077,117.086,276800000.0
2006-01-31 14:31:00,117.082,117.101,117.075,117.101,265399999.0
2006-01-31 14:32:00,117.099,117.11,117.099,117.11,106400002.0
2006-01-31 14:33:00,117.11,117.139,117.11,117.139,93600000.0
2006-01-31 14:34:00,117.15,117.159,117.15,117.15,209299995.0
2006-01-31 14:35:00,117.145,117.148,117.143,117.144,254300002.0
2006-01-31 14:36:00,117.143,117.162,117.143,117.162,128500003.0
2006-01-31 14:37:00,117.154,117.17,117.154,117.17,300199998.0
2006-01-31 14:38:00,117.159,117.164,117.156,117.164,109300001.0
2006-01-31 14:39:00,117.165,117.167,117.158,117.158,128200001.0
2006-01-31 14:40:00,117.157,117.164,117.157,117.164,335500000.0
2006-01-31 14:41:00,117.165,117.174,117.165,117.174,166499999.0
2006-01-31 14:42:00,117.171,117.18,117.171,117.176,281999996.0
2006-01-31 14:43:00,117.18,117.188,117.178,117.184,246599997.0
2006-01-31 14:44:00,117.189,117.196,117.188,117.19,261800007.0
2006-01-31 14:45:00,117.176,117.189,117.164,117.177,366699999.0
2006-01-31 14:46:00,117.181,117.187,117.181,117.186,167699998.0
2006-01-31 14:47:00,117.177,117.181,117.172,117.172,185000002.0
2006-01-31 14:48:00,117.172,117.172,117.159,117.166,186799999.0
2006-01-31 14:49:00,117.171,117.179,117.163,117.17,288899999.0
2006-01-31 14:50:00,117.169,117.169,117.161,117.161,252600000.0
2006-01-31 14:51:00,117.165,117.175,117.165,117.174,212400006.0
2006-01-31 14:52:00,117.18,117.183,117.172,117.177,254500001.0
2006-01-31 14:53:00,117.174,117.183,117.173,117.173,399300006.0
2006-01-31 14:54:00,117.173,117.175,117.165,117.175,244199999.0
2006-01-31 14:55:00,117.173,117.175,117.162,117.172,197000003.0
2006-01-31 14:56:00,117.175,117.175,117.17,117.17,17600000.0
2006-01-31 14:57:00,117.177,117.177,117.164,117.169,171200003.0
2006-01-31 14:58:00,117.163,117.169,117.153,117.162,181200000.0
2006-01-31 14:59:00,117.169,117.169,117.166,117.166,100599998.0
2006-01-31 15:00:00,117.173,117.177,117.168,117.168,74000002.0
2006-01-31 15:01:00,117.178,117.18,117.167,117.172,158700001.0
2006-01-31 15:02:00,117.175,117.185,117.172,117.185,115100000.0
2006-01-31 15:03:00,117.207,117.25,117.207,117.245,161300001.0
2006-01-31 15:04:00,117.242,117.245,117.24,117.242,257400002.0
2006-01-31 15:05:00,117.242,117.243,117.235,117.243,236500005.0
2006-01-31 15:06:00,117.247,117.273,117.247,117.269,200799999.0
2006-01-31 15:07:00,117.26,117.277,117.26,117.277,328499995.0
2006-01-31 15:08:00,117.284,117.284,117.273,117.275,351800000.0
2006-01-31 15:09:00,117.277,117.292,117.277,117.292,230799999.0
2006-01-31 15:10:00,117.3,117.356,117.3,117.356,278200003.0
2006-01-31 15:11:00,117.36,117.36,117.342,117.344,200300000.0
2006-01-31 15:12:00,117.351,117.351,117.327,117.327,198500002.0
2006-01-31 15:13:00,117.326,117.333,117.319,117.322,201400001.0
2006-01-31 15:14:00,117.321,117.33,117.31,117.31,172500003.0
2006-01-31 15:15:00,117.299,117.311,117.299,117.31,140200001.0
2006-01-31 15:16:00,117.306,117.326,117.306,117.312,361800006.0
2006-01-31 15:17:00,117.307,117.314,117.307,117.314,68900001.0
2006-01-31 15:18:00,117.312,117.32,117.301,117.316,187600005.0
2006-01-31 15:19:00,117.319,117.35,117.319,117.347,204800002.0
2006-01-31 15:20:00,117.353,117.359,117.345,117.355,331300005.0
2006-01-31 15:21:00,117.353,117.359,117.337,117.337,343899999.0
2006-01-31 15:22:00,117.355,117.371,117.355,117.36,217299998.0
2006-01-31 15:23:00,117.363,117.379,117.36,117.365,305399998.0
2006-01-31 15:24:00,117.365,117.379,117.362,117.366,361700003.0
2006-01-31 15:25:00,117.367,117.377,117.36,117.361,301300001.0
2006-01-31 15:26:00,117.362,117.368,117.351,117.368,151799999.0
2006-01-31 15:27:00,117.369,117.369,117.352,117.357,216299999.0
2006-01-31 15:28:00,117.352,117.356,117.332,117.356,330000001.0
2006-01-31 15:29:00,117.354,117.354,117.33,117.33,253200002.0
2006-01-31 15:30:00,117.327,117.344,117.32,117.344,134000003.0
2006-01-31 15:31:00,117.352,117.352,117.333,117.333,171399997.0
2006-01-31 15:32:00,117.325,117.341,117.325,117.332,193400001.0
2006-01-31 15:33:00,117.32,117.32,117.293,117.3,221700004.0
2006-01-31 15:34:00,117.297,117.298,117.283,117.289,339899992.0
2006-01-31 15:35:00,117.283,117.286,117.28,117.28,88300001.0
2006-01-31 15:36:00,117.283,117.287,117.277,117.287,141599997.0
2006-01-31 15:37:00,117.283,117.283,117.275,117.276,312299999.0
2006-01-31 15:38:00,117.28,117.282,117.27,117.282,189100000.0
2006-01-31 15:39:00,117.28,117.289,117.271,117.273,243400003.0
2006-01-31 15:40:00,117.273,117.3,117.269,117.3,265599999.0
2006-01-31 15:41:00,117.292,117.292,117.275,117.275,206299999.0
2006-01-31 15:42:00,117.273,117.291,117.271,117.271,329300001.0
2006-01-31 15:43:00,117.275,117.282,117.271,117.277,195499999.0
2006-01-31 15:44:00,117.27,117.295,117.27,117.295,205000004.0
2006-01-31 15:45:00,117.297,117.297,117.278,117.297,201799997.0
2006-01-31 15:46:00,117.3,117.301,117.288,117.293,204299999.0
2006-01-31 15:47:00,117.288,117.293,117.282,117.282,197700001.0
2006-01-31 15:48:00,117.291,117.302,117.286,117.291,340199995.0
2006-01-31 15:49:00,117.292,117.302,117.292,117.301,190199994.0
2006-01-31 15:50:00,117.307,117.321,117.306,117.313,192500001.0
2006-01-31 15:51:00,117.318,117.333,117.313,117.333,328499999.0
2006-01-31 15:52:00,117.338,117.339,117.296,117.296,153300003.0
2006-01-31 15:53:00,117.282,117.282,117.269,117.27,275900005.0
2006-01-31 15:54:00,117.276,117.28,117.257,117.259,282000001.0
2006-01-31 15:55:00,117.25,117.25,117.239,117.248,108100001.0
2006-01-31 15:56:00,117.25,117.273,117.248,117.273,313200003.0
2006-01-31 15:57:00,117.264,117.27,117.26,117.26,86500000.0
2006-01-31 15:58:00,117.257,117.267,117.245,117.245,117999999.0
2006-01-31 15:59:00,117.238,117.238,117.227,117.237,149000001.0
2006-01-31 16:00:00,117.25,117.257,117.248,117.253,175099998.0
2006-01-31 16:01:00,117.25,117.25,117.247,117.248,129899998.0
2006-01-31 16:02:00,117.249,117.25,117.239,117.241,258100003.0
2006-01-31 16:03:00,117.243,117.243,117.234,117.237,84500001.0
2006-01-31 16:04:00,117.227,117.243,117.227,117.235,332900001.0
2006-01-31 16:05:00,117.24,117.249,117.236,117.236,223199996.0
2006-01-31 16:06:00,117.243,117.243,117.222,117.227,106200000.0
2006-01-31 16:07:00,117.23,117.238,117.23,117.232,156100001.0
2006-01-31 16:08:00,117.238,117.238,117.232,117.235,113800002.0
2006-01-31 16:09:00,117.249,117.26,117.249,117.257,147699998.0
2006-01-31 16:10:00,117.264,117.267,117.24,117.24,244299999.0
2006-01-31 16:11:00,117.242,117.242,117.236,117.238,93000003.0
2006-01-31 16:12:00,117.248,117.253,117.246,117.246,234000002.0
2006-01-31 16:13:00,117.253,117.258,117.247,117.255,201299999.0
2006-01-31 16:14:00,117.253,117.253,117.237,117.244,120699997.0
2006-01-31 16:15:00,117.245,117.261,117.245,117.261,168600000.0
2006-01-31 16:16:00,117.263,117.271,117.256,117.271,268299997.0
2006-01-31 16:17:00,117.271,117.271,117.259,117.259,267700000.0
2006-01-31 16:18:00,117.262,117.268,117.262,117.268,254700001.0
2006-01-31 16:19:00,117.271,117.271,117.261,117.261,186500002.0
2006-01-31 16:20:00,117.268,117.268,117.256,117.267,351799999.0
2006-01-31 16:21:00,117.273,117.286,117.265,117.276,248599999.0
2006-01-31 16:22:00,117.278,117.284,117.273,117.279,294499999.0
2006-01-31 16:23:00,117.272,117.289,117.272,117.287,399800001.0
2006-01-31 16:24:00,117.285,117.285,117.275,117.28,111599999.0
2006-01-31 16:25:00,117.286,117.308,117.281,117.308,245500001.0
2006-01-31 16:26:00,117.308,117.319,117.308,117.315,294199998.0
2006-01-31 16:27:00,117.324,117.328,117.324,117.328,40099999.0
2006-01-31 16:28:00,117.353,117.353,117.34,117.341,245399996.0
2006-01-31 16:29:00,117.352,117.359,117.351,117.351,225400003.0
2006-01-31 16:30:00,117.351,117.351,117.333,117.333,314199999.0
2006-01-31 16:31:00,117.328,117.338,117.324,117.335,166499996.0
2006-01-31 16:32:00,117.325,117.337,117.325,117.327,346500003.0
2006-01-31 16:33:00,117.313,117.313,117.305,117.313,206099999.0
2006-01-31 16:34:00,117.311,117.311,117.283,117.283,163200002.0
2006-01-31 16:35:00,117.283,117.283,117.269,117.277,425700013.0
2006-01-31 16:36:00,117.285,117.311,117.285,117.307,295300000.0
2006-01-31 16:37:00,117.306,117.306,117.292,117.292,452300006.0
2006-01-31 16:38:00,117.29,117.308,117.279,117.308,255500002.0
2006-01-31 16:39:00,117.31,117.31,117.287,117.29,190900001.0
2006-01-31 16:40:00,117.294,117.303,117.292,117.292,157700003.0
2006-01-31 16:41:00,117.293,117.293,117.28,117.286,151600004.0
2006-01-31 16:42:00,117.281,117.29,117.28,117.28,248500000.0
2006-01-31 16:43:00,117.277,117.281,117.272,117.272,160499997.0
2006-01-31 16:44:00,117.277,117.307,117.277,117.306,43999999.0
2006-01-31 16:45:00,117.289,117.304,117.252,117.252,143600000.0
2006-01-31 16:46:00,117.248,117.251,117.231,117.235,175399998.0
2006-01-31 16:47:00,117.235,117.241,117.227,117.229,274699992.0
2006-01-31 16:48:00,117.22,117.22,117.207,117.216,272699996.0
2006-01-31 16:49:00,117.22,117.237,117.218,117.237,175700000.0
2006-01-31 16:50:00,117.237,117.243,117.236,117.236,138300002.0
2006-01-31 16:51:00,117.242,117.242,117.221,117.235,275199998.0
2006-01-31 16:52:00,117.22,117.22,117.205,117.205,165500000.0
2006-01-31 16:53:00,117.196,117.201,117.181,117.19,275699996.0
2006-01-31 16:54:00,117.188,117.193,117.171,117.175,228300000.0
2006-01-31 16:55:00,117.162,117.182,117.162,117.182,208600005.0
2006-01-31 16:56:00,117.182,117.182,117.16,117.16,177999996.0
2006-01-31 16:57:00,117.153,117.153,117.14,117.145,146400003.0
2006-01-31 16:58:00,117.158,117.172,117.148,117.172,334099999.0
2006-01-31 16:59:00,117.184,117.191,117.184,117.187,188500000.0
2006-01-31 17:00:00,117.192,117.221,117.148,117.148,354599996.0
2006-01-31 17:01:00,117.137,117.157,117.129,117.155,307500006.0
2006-01-31 17:02:00,117.158,117.168,117.158,117.166,282500005.0
2006-01-31 17:03:00,117.156,117.156,117.147,117.15,240000000.0
2006-01-31 17:04:00,117.156,117.16,117.144,117.144,233900001.0
2006-01-31 17:05:00,117.152,117.187,117.152,117.176,49400000.0
2006-01-31 17:06:00,117.192,117.205,117.192,117.196,272800002.0
2006-01-31 17:07:00,117.205,117.227,117.205,117.226,142600001.0
2006-01-31 17:08:00,117.21,117.235,117.2,117.2,167200000.0
2006-01-31 17:09:00,117.193,117.199,117.179,117.182,273299997.0
2006-01-31 17:10:00,117.191,117.191,117.143,117.15,234200001.0
2006-01-31 17:11:00,117.136,117.144,117.114,117.121,217300004.0
2006-01-31 17:12:00,117.11,117.12,117.09,117.12,279400003.0
2006-01-31 17:13:00,117.129,117.141,117.129,117.135,249100004.0
2006-01-31 17:14:00,117.127,117.134,117.125,117.134,223200002.0
2006-01-31 17:15:00,117.124,117.124,117.111,117.124,167699999.0
2006-01-31 17:16:00,117.105,117.105,117.072,117.075,339100002.0
2006-01-31 17:17:00,117.075,117.091,117.072,117.091,410800003.0
2006-01-31 17:18:00,117.077,117.077,117.066,117.07,235300000.0
2006-01-31 17:19:00,117.075,117.12,117.075,117.112,322600008.0
2006-01-31 17:20:00,117.113,117.128,117.109,117.111,164399999.0
2006-01-31 17:21:00,117.114,117.121,117.109,117.115,274899995.0
2006-01-31 17:22:00,117.124,117.141,117.124,117.141,187399997.0
2006-01-31 17:23:00,117.143,117.157,117.142,117.142,259799997.0
2006-01-31 17:24:00,117.147,117.151,117.146,117.148,174900003.0
2006-01-31 17:25:00,117.146,117.146,117.132,117.135,211199999.0
2006-01-31 17:26:00,117.133,117.144,117.133,117.138,158099999.0
2006-01-31 17:27:00,117.13,117.13,117.11,117.11,238899992.0
2006-01-31 17:28:00,117.126,117.141,117.126,117.141,228900003.0
2006-01-31 17:29:00,117.137,117.145,117.135,117.145,291100000.0
2006-01-31 17:30:00,117.141,117.141,117.134,117.134,55599998.0
2006-01-31 17:31:00,117.126,117.137,117.126,117.135,305199998.0
2006-01-31 17:32:00,117.138,117.138,117.115,117.115,207399998.0
2006-01-31 17:33:00,117.105,117.121,117.105,117.116,174200000.0
2006-01-31 17:34:00,117.112,117.119,117.097,117.097,236900000.0
2006-01-31 17:35:00,117.1,117.133,117.1,117.126,156899999.0
2006-01-31 17:36:00,117.129,117.143,117.123,117.143,162499996.0
2006-01-31 17:37:00,117.133,117.133,117.098,117.103,172200003.0
2006-01-31 17:38:00,117.115,117.133,117.115,117.12,66500000.0
2006-01-31 17:39:00,117.123,117.146,117.123,117.146,146800003.0
2006-01-31 17:40:00,117.138,117.15,117.13,117.15,143400002.0
2006-01-31 17:41:00,117.149,117.153,117.144,117.148,369300000.0
2006-01-31 17:42:00,117.142,117.145,117.134,117.145,217399997.0
2006-01-31 17:43:00,117.135,117.135,117.12,117.122,236099995.0
2006-01-31 17:44:00,117.13,117.13,117.107,117.116,330300001.0
2006-01-31 17:45:00,117.112,117.112,117.091,117.092,294100001.0
2006-01-31 17:46:00,117.098,117.101,117.093,117.101,186900002.0
2006-01-31 17:47:00,117.09,117.09,117.068,117.072,187200002.0
2006-01-31 17:48:00,117.068,117.078,117.063,117.078,37600000.0
2006-01-31 17:49:00,117.069,117.072,117.061,117.061,212300001.0
2006-01-31 17:50:00,117.066,117.077,117.066,117.077,190200006.0
2006-01-31 17:51:00,117.08,117.103,117.069,117.098,286199998.0
2006-01-31 17:52:00,117.106,117.11,117.094,117.096,225899997.0
2006-01-31 17:53:00,117.105,117.108,117.079,117.079,235300004.0
2006-01-31 17:54:00,117.087,117.106,117.087,117.104,134099998.0
2006-01-31 17:55:00,117.095,117.095,117.078,117.078,137099996.0
2006-01-31 17:56:00,117.077,117.077,117.047,117.065,249899996.0
2006-01-31 17:57:00,117.055,117.055,117.04,117.054,200200000.0
2006-01-31 17:58:00,117.048,117.05,117.045,117.05,112299998.0
2006-01-31 17:59:00,117.055,117.057,117.042,117.053,247100001.0
2006-01-31 18:00:00,117.058,117.103,117.058,117.097,205100001.0
2006-01-31 18:01:00,117.097,117.138,117.097,117.138,2036599993.0
2006-01-31 18:03:00,116.91,116.92,116.9,116.92,1962900006.0
2006-01-31 18:04:00,116.91,116.92,116.91,116.91,1962900006.0
2006-01-31 18:05:00,116.9,116.9,116.88,116.88,1962900006.0
2006-01-31 18:06:00,116.89,116.9,116.88,116.89,1962900006.0
2006-01-31 18:07:00,116.9,116.9,116.89,116.89,1962900006.0
2006-01-31 18:09:00,116.9,116.9,116.9,116.9,1962900006.0
2006-01-31 18:10:00,116.91,116.91,116.9,116.9,1962900006.0
2006-01-31 18:11:00,117.151,117.151,117.123,117.139,1962900006.0
2006-01-31 18:12:00,117.137,117.161,117.134,117.161,2131799994.0
2006-01-31 18:13:00,116.88,116.89,116.84,116.84,1870000004.0
2006-01-31 18:14:00,116.81,116.81,116.75,116.79,1870000004.0
2006-01-31 18:15:00,116.78,116.81,116.77,116.77,1870000004.0
2006-01-31 18:16:00,116.76,116.77,116.74,116.75,1870000004.0
2006-01-31 18:17:00,117.14,117.146,117.132,117.137,1870000004.0
2006-01-31 18:18:00,117.137,117.151,117.135,117.14,1972899997.0
2006-01-31 18:19:00,116.76,116.77,116.75,116.75,1669499997.0
2006-01-31 18:20:00,116.76,116.77,116.75,116.76,1669499997.0
2006-01-31 18:21:00,116.77,116.79,116.77,116.78,1669499997.0
2006-01-31 18:22:00,116.76,116.79,116.76,116.79,1669499997.0
2006-01-31 18:23:00,116.78,116.79,116.77,116.79,1669499997.0
2006-01-31 18:24:00,116.78,116.81,116.77,116.81,1669499997.0
2006-01-31 18:25:00,116.79,116.81,116.79,116.79,1669499997.0
2006-01-31 18:26:00,117.1,117.122,117.1,117.122,1669499997.0
2006-01-31 18:27:00,117.128,117.159,117.124,117.155,1449500000.0
2006-01-31 18:28:00,116.83,116.83,116.79,116.79,1857900003.0
2006-01-31 18:29:00,116.78,116.79,116.77,116.79,1857900003.0
2006-01-31 18:30:00,117.099,117.105,117.077,117.077,1857900003.0
2006-01-31 18:32:00,116.81,116.81,116.81,116.81,1679800009.0
2006-01-31 18:33:00,116.79,116.79,116.79,116.79,1679800009.0
2006-01-31 18:34:00,116.81,116.81,116.76,116.76,1679800009.0
2006-01-31 18:35:00,116.75,116.76,116.74,116.76,1679800009.0
2006-01-31 18:36:00,117.069,117.071,117.058,117.07,1679800009.0
2006-01-31 18:37:00,117.065,117.065,117.018,117.026,1392200006.0
2006-01-31 18:38:00,117.026,117.047,117.022,117.028,1049299997.0
2006-01-31 18:39:00,117.028,117.028,117.003,117.013,805799997.0
2006-01-31 18:40:00,117.014,117.025,117.012,117.015,1308099990.0
2006-01-31 18:41:00,117.012,117.024,117.01,117.01,1451500003.0
2006-01-31 18:42:00,117.007,117.026,117.007,117.02,1853299994.0
2006-01-31 18:43:00,117.022,117.044,117.014,117.044,1003799989.0
2006-01-31 18:44:00,117.046,117.046,117.031,117.045,707300000.0
2006-01-31 18:45:00,117.051,117.065,117.044,117.05,1452799997.0
2006-01-31 18:46:00,117.055,117.074,117.051,117.063,1838900001.0
2006-01-31 18:47:00,117.062,117.062,117.044,117.055,642500002.0
2006-01-31 18:48:00,117.05,117.05,117.025,117.043,905600017.0
2006-01-31 18:49:00,117.04,117.054,117.029,117.031,1168100007.0
2006-01-31 18:50:00,117.032,117.04,117.021,117.027,2003200000.0
2006-01-31 18:51:00,117.021,117.021,116.977,116.99,1461500009.0
2006-01-31 18:52:00,116.984,116.984,116.913,116.925,1507099988.0
2006-01-31 18:53:00,116.919,116.919,116.892,116.906,1504500015.0
2006-01-31 18:54:00,116.899,116.899,116.839,116.848,1842200015.0
2006-01-31 18:55:00,116.842,116.847,116.816,116.847,2008999979.0
2006-01-31 18:56:00,116.85,116.899,116.85,116.899,345100006.0
2006-01-31 18:57:00,116.908,116.929,116.892,116.928,979499998.0
2006-01-31 18:58:00,116.935,116.961,116.922,116.924,1170600001.0
2006-01-31 18:59:00,116.913,116.913,116.872,116.878,1664700005.0
2006-01-31 19:00:00,116.871,116.886,116.865,116.883,1079299989.0
2006-01-31 19:01:00,116.892,116.898,116.877,116.898,769800018.0
2006-01-31 19:02:00,116.903,116.907,116.897,116.903,822900008.0
2006-01-31 19:03:00,116.908,116.922,116.908,116.914,1805899997.0
2006-01-31 19:04:00,116.917,116.924,116.913,116.916,944800003.0
2006-01-31 19:05:00,116.908,116.908,116.871,116.872,791299998.0
2006-01-31 19:06:00,116.869,116.884,116.869,116.878,1173400005.0
2006-01-31 19:07:00,116.86,116.86,116.85,116.85,1642400015.0
2006-01-31 19:08:00,116.884,116.893,116.881,116.883,1642400015.0
2006-01-31 19:09:00,116.879,116.899,116.878,116.89,449100005.0
2006-01-31 19:10:00,116.887,116.898,116.887,116.892,727200002.0
2006-01-31 19:11:00,116.897,116.913,116.897,116.913,601300003.0
2006-01-31 19:12:00,116.912,116.916,116.886,116.895,1004900013.0
2006-01-31 19:13:00,116.885,116.885,116.842,116.842,680900003.0
2006-01-31 19:14:00,116.831,116.831,116.761,116.782,809299995.0
2006-01-31 19:15:00,116.776,116.789,116.754,116.769,1910000002.0
2006-01-31 19:16:00,116.767,116.767,116.741,116.741,837299999.0
2006-01-31 19:17:00,116.738,116.745,116.734,116.736,1219500004.0
2006-01-31 19:18:00,116.74,116.775,116.74,116.769,850999999.0
2006-01-31 19:19:00,116.769,116.774,116.745,116.745,1826300002.0
2006-01-31 19:20:00,116.742,116.764,116.742,116.758,686600007.0
2006-01-31 19:21:00,116.762,116.781,116.757,116.767,1339700010.0
2006-01-31 19:22:00,116.77,116.798,116.757,116.798,705199996.0
2006-01-31 19:23:00,116.81,116.81,116.79,116.79,1093600001.0
2006-01-31 19:24:00,116.794,116.806,116.777,116.795,1093600001.0
2006-01-31 19:25:00,116.797,116.811,116.787,116.787,1755299994.0
2006-01-31 19:26:00,116.77,116.77,116.76,116.77,1712399992.0
2006-01-31 19:27:00,116.804,116.82,116.8,116.815,1712399992.0
2006-01-31 19:28:00,116.806,116.82,116.794,116.794,1127200004.0
2006-01-31 19:29:00,116.792,116.792,116.779,116.785,656099998.0
2006-01-31 19:30:00,116.791,116.798,116.787,116.788,935000004.0
2006-01-31 19:31:00,116.786,116.794,116.778,116.778,1869500009.0
2006-01-31 19:32:00,116.782,116.809,116.782,116.805,1602399998.0
2006-01-31 19:33:00,116.802,116.802,116.788,116.797,885400003.0
2006-01-31 19:34:00,116.794,116.797,116.759,116.759,1118599997.0
2006-01-31 19:35:00,116.755,116.755,116.744,116.753,1443899987.0
2006-01-31 19:36:00,116.743,116.757,116.743,116.749,543700001.0
2006-01-31 19:37:00,116.74,116.751,116.735,116.735,328100002.0
2006-01-31 19:38:00,116.733,116.746,116.733,116.739,832200002.0
2006-01-31 19:39:00,116.735,116.735,116.693,116.707,1453599983.0
2006-01-31 19:40:00,116.704,116.704,116.692,116.697,1076000005.0
2006-01-31 19:41:00,116.695,116.7,116.68,116.686,1361000007.0
2006-01-31 19:42:00,116.686,116.713,116.681,116.713,968899987.0
2006-01-31 19:43:00,116.721,116.747,116.721,116.738,430600001.0
2006-01-31 19:44:00,116.741,116.77,116.741,116.77,1116599995.0
2006-01-31 19:45:00,116.778,116.802,116.778,116.802,647300008.0
2006-01-31 19:46:00,116.805,116.81,116.796,116.8,1182100007.0
2006-01-31 19:47:00,116.801,116.81,116.801,116.81,575199994.0
2006-01-31 19:48:00,116.807,116.817,116.806,116.809,1681099996.0
2006-01-31 19:49:00,116.811,116.813,116.805,116.807,737899999.0
2006-01-31 19:50:00,116.806,116.81,116.8,116.802,805899996.0
2006-01-31 19:51:00,116.8,116.8,116.795,116.8,503600001.0
2006-01-31 19:52:00,116.8,116.804,116.797,116.798,824600007.0
2006-01-31 19:53:00,116.804,116.814,116.801,116.814,1034500011.0
2006-01-31 19:54:00,116.815,116.83,116.813,116.814,1649600015.0
2006-01-31 19:55:00,116.808,116.825,116.808,116.815,569500002.0
2006-01-31 19:56:00,116.825,116.841,116.825,116.84,703900009.0
2006-01-31 19:57:00,116.84,116.851,116.834,116.841,764899999.0
2006-01-31 19:58:00,116.84,116.847,116.832,116.835,1427800005.0
2006-01-31 19:59:00,116.833,116.833,116.824,116.827,1002200004.0
2006-01-31 20:00:00,116.823,116.823,116.81,116.81,267399995.0
2006-01-31 20:01:00,116.813,116.844,116.813,116.838,608599995.0
2006-01-31 20:02:00,116.836,116.853,116.834,116.853,1208300006.0
2006-01-31 20:03:00,116.856,116.871,116.856,116.865,597400001.0
2006-01-31 20:04:00,116.863,116.863,116.851,116.862,655700007.0
2006-01-31 20:05:00,116.86,116.867,116.854,116.857,867900002.0
2006-01-31 20:06:00,116.85,116.862,116.846,116.855,1919099996.0
2006-01-31 20:07:00,116.85,116.862,116.849,116.855,814900010.0
2006-01-31 20:08:00,116.848,116.856,116.846,116.847,993599991.0
2006-01-31 20:09:00,116.842,116.852,116.839,116.849,1062100001.0
2006-01-31 20:10:00,116.855,116.855,116.85,116.85,960399998.0
2006-01-31 20:11:00,116.85,116.863,116.849,116.856,1698499991.0
2006-01-31 20:12:00,116.9,116.91,116.9,116.91,1112400003.0
2006-01-31 20:13:00,116.834,116.84,116.831,116.833,1112400003.0
2006-01-31 20:14:00,116.838,116.838,116.828,116.835,1027300003.0
2006-01-31 20:15:00,116.831,116.831,116.793,116.793,1346500001.0
2006-01-31 20:16:00,116.789,116.789,116.762,116.762,1088900010.0
2006-01-31 20:17:00,116.761,116.761,116.736,116.736,501200003.0
2006-01-31 20:18:00,116.741,116.76,116.741,116.76,159900000.0
2006-01-31 20:19:00,116.768,116.782,116.768,116.78,995399993.0
2006-01-31 20:20:00,116.778,116.807,116.778,116.8,808199997.0
2006-01-31 20:21:00,116.802,116.814,116.8,116.809,1180100003.0
2006-01-31 20:22:00,116.809,116.812,116.798,116.798,1554700006.0
2006-01-31 20:23:00,116.794,116.802,116.787,116.8,825300001.0
2006-01-31 20:24:00,116.799,116.799,116.787,116.79,844600000.0
2006-01-31 20:25:00,116.791,116.791,116.758,116.758,1013399998.0
2006-01-31 20:26:00,116.757,116.772,116.757,116.772,787700004.0
2006-01-31 20:27:00,116.777,116.783,116.774,116.78,1161600000.0
2006-01-31 20:28:00,117.27,117.35,117.27,117.33,2074499993.0
2006-01-31 20:29:00,117.32,117.42,117.31,117.42,2074499993.0
2006-01-31 20:30:00,117.43,117.43,117.39,117.41,2074499993.0
2006-01-31 20:31:00,117.42,117.54,117.41,117.53,2074499993.0
2006-01-31 20:32:00,116.838,116.851,116.837,116.842,2074499993.0
2006-01-31 20:33:00,116.839,116.84,116.827,116.827,601000006.0
2006-01-31 20:34:00,116.826,116.833,116.824,116.833,538799995.0
2006-01-31 20:35:00,116.835,116.837,116.83,116.835,538700004.0
2006-01-31 20:36:00,116.836,116.844,116.836,116.84,506499996.0
2006-01-31 20:37:00,116.839,116.839,116.827,116.835,423100002.0
2006-01-31 20:38:00,116.839,116.871,116.839,116.871,1259600000.0
2006-01-31 20:39:00,116.878,116.899,116.878,116.879,953299999.0
2006-01-31 20:40:00,117.44,117.44,117.39,117.41,1285600004.0
2006-01-31 20:41:00,116.911,116.931,116.91,116.925,1285600004.0
2006-01-31 20:42:00,116.924,116.979,116.924,116.957,1233800001.0
2006-01-31 20:43:00,116.964,116.996,116.964,116.973,1203500004.0
2006-01-31 20:44:00,116.973,116.973,116.939,116.939,1637500008.0
2006-01-31 20:45:00,116.932,116.996,116.932,116.996,1372199994.0
2006-01-31 20:46:00,117.001,117.004,116.969,116.974,1494499985.0
2006-01-31 20:47:00,116.97,116.971,116.953,116.954,1957800011.0
2006-01-31 20:48:00,116.953,116.96,116.949,116.955,1315599999.0
2006-01-31 20:49:00,116.954,116.955,116.942,116.948,1181499993.0
2006-01-31 20:50:00,116.953,116.978,116.953,116.968,1391999996.0
2006-01-31 20:51:00,116.968,116.968,116.955,116.965,701999998.0
2006-01-31 20:52:00,116.961,116.961,116.953,116.955,162600003.0
2006-01-31 20:53:00,116.954,116.961,116.938,116.938,1083699993.0
2006-01-31 20:54:00,116.936,116.945,116.936,116.939,575200007.0
2006-01-31 20:55:00,116.932,116.932,116.922,116.925,1622899999.0
2006-01-31 20:56:00,116.93,116.931,116.915,116.925,864799995.0
2006-01-31 20:57:00,116.928,116.94,116.924,116.927,1422900000.0
2006-01-31 20:58:00,117.33,117.34,117.32,117.32,1958300007.0
2006-01-31 20:59:00,117.33,117.36,117.32,117.35,1958300007.0
2006-01-31 21:00:00,116.948,116.961,116.94,116.954,1958300007.0
2006-01-31 21:01:00,116.958,116.964,116.941,116.941,1162100006.0
2006-01-31 21:02:00,116.939,116.948,116.928,116.929,701999988.0
2006-01-31 21:03:00,116.93,116.942,116.926,116.927,1019400009.0
2006-01-31 21:04:00,116.921,116.922,116.884,116.895,489400003.0
2006-01-31 21:05:00,116.897,116.933,116.897,116.933,629800001.0
2006-01-31 21:06:00,116.934,116.954,116.913,116.954,890200003.0
2006-01-31 21:07:00,116.964,116.979,116.945,116.948,1423200000.0
2006-01-31 21:08:00,116.94,116.94,116.921,116.935,635799997.0
2006-01-31 21:09:00,116.93,116.944,116.91,116.91,384500002.0
2006-01-31 21:10:00,116.909,116.923,116.906,116.912,511199994.0
2006-01-31 21:11:00,116.91,116.91,116.902,116.902,117400001.0
2006-01-31 21:12:00,116.898,116.905,116.894,116.9,640700005.0
2006-01-31 21:13:00,116.894,116.894,116.869,116.885,818400005.0
2006-01-31 21:14:00,116.887,116.911,116.78,116.837,1653100001.0
2006-01-31 21:15:00,116.841,117.106,116.803,117.106,1550799993.0
2006-01-31 21:16:00,117.121,117.186,117.121,117.135,1226100010.0
2006-01-31 21:17:00,117.132,117.174,117.056,117.056,1564399998.0
2006-01-31 21:18:00,117.042,117.042,116.926,117.021,942099999.0
2006-01-31 21:19:00,117.03,117.063,117.01,117.018,1192499996.0
2006-01-31 21:20:00,117.019,117.061,117.011,117.061,1320600011.0
2006-01-31 21:21:00,117.072,117.144,117.072,117.11,1075200008.0
2006-01-31 21:22:00,117.121,117.249,117.121,117.249,1968100008.0
2006-01-31 21:23:00,117.255,117.286,117.211,117.211,1168000003.0
2006-01-31 21:24:00,117.207,117.26,117.193,117.243,1880000017.0
2006-01-31 21:25:00,117.252,117.268,117.22,117.223,1799499993.0
2006-01-31 21:26:00,117.221,117.258,117.221,117.234,992899993.0
2006-01-31 21:27:00,117.229,117.26,117.217,117.26,822899996.0
2006-01-31 21:28:00,117.284,117.33,117.284,117.329,429300007.0
2006-01-31 21:29:00,117.339,117.4,117.318,117.4,545799999.0
2006-01-31 21:30:00,117.409,117.432,117.402,117.409,1079399985.0
2006-01-31 21:31:00,117.433,117.539,117.433,117.539,159799996.0
2006-01-31 21:32:00,117.536,117.542,117.472,117.472,978399998.0
2006-01-31 21:33:00,117.459,117.459,117.414,117.414,572699994.0
2006-01-31 21:34:00,117.412,117.498,117.407,117.498,494699999.0
2006-01-31 21:35:00,117.508,117.512,117.485,117.485,262699999.0
2006-01-31 21:36:00,117.482,117.493,117.46,117.493,284199993.0
2006-01-31 21:37:00,117.495,117.495,117.457,117.457,479300005.0
2006-01-31 21:38:00,117.454,117.454,117.414,117.414,356500004.0
2006-01-31 21:39:00,117.41,117.422,117.401,117.422,737400011.0
2006-01-31 21:40:00,117.424,117.435,117.401,117.408,671800001.0
2006-01-31 21:41:00,117.41,117.445,117.41,117.445,787000009.0
2006-01-31 21:42:00,117.448,117.457,117.425,117.451,1160699992.0
2006-01-31 21:43:00,117.448,117.448,117.428,117.428,365599999.0
2006-01-31 21:44:00,117.429,117.429,117.403,117.403,1438000002.0
2006-01-31 21:45:00,117.398,117.404,117.35,117.35,761899998.0
2006-01-31 21:46:00,117.336,117.343,117.261,117.261,911200003.0
2006-01-31 21:47:00,117.249,117.297,117.235,117.293,734600007.0
2006-01-31 21:48:00,117.302,117.31,117.297,117.297,770300003.0
2006-01-31 21:49:00,117.296,117.359,117.291,117.353,556399999.0
2006-01-31 21:50:00,117.357,117.357,117.311,117.311,167000000.0
2006-01-31 21:51:00,117.305,117.326,117.291,117.312,385999999.0
2006-01-31 21:52:00,117.322,117.338,117.322,117.335,296599998.0
2006-01-31 21:53:00,117.335,117.339,117.321,117.334,523799993.0
2006-01-31 21:54:00,117.334,117.341,117.33,117.34,669199993.0
2006-01-31 21:55:00,117.337,117.376,117.336,117.372,216600001.0
2006-01-31 21:56:00,117.369,117.372,117.332,117.339,611099993.0
2006-01-31 21:57:00,117.335,117.343,117.329,117.333,214799997.0
2006-01-31 21:58:00,117.327,117.341,117.327,117.337,203200003.0
2006-01-31 21:59:00,117.335,117.365,117.318,117.35,481499996.0
2006-01-31 22:00:00,117.348,117.366,117.333,117.34,1198600013.0
2006-01-31 22:01:00,117.334,117.343,117.289,117.307,984800005.0
2006-01-31 22:02:00,117.301,117.306,117.287,117.287,794099986.0
2006-01-31 22:03:00,117.291,117.305,117.29,117.29,245300003.0
2006-01-31 22:04:00,117.281,117.299,117.275,117.299,489899999.0
2006-01-31 22:05:00,117.305,117.31,117.281,117.281,236499997.0
2006-01-31 22:06:00,117.263,117.263,117.22,117.22,157000002.0
2006-01-31 22:07:00,117.213,117.234,117.213,117.234,424099995.0
2006-01-31 22:08:00,117.231,117.245,117.231,117.234,330800004.0
2006-01-31 22:09:00,117.25,117.256,117.244,117.244,165600001.0
2006-01-31 22:10:00,117.257,117.259,117.247,117.249,140599997.0
2006-01-31 22:11:00,117.237,117.245,117.219,117.219,614799999.0
2006-01-31 22:12:00,117.222,117.224,117.183,117.195,314200001.0
2006-01-31 22:13:00,117.201,117.207,117.192,117.192,505000003.0
2006-01-31 22:14:00,117.188,117.198,117.184,117.186,401900003.0
2006-01-31 22:15:00,117.191,117.217,117.19,117.217,172500000.0
2006-01-31 22:16:00,117.227,117.234,117.218,117.223,707699995.0
2006-01-31 22:17:00,117.228,117.256,117.228,117.25,186599999.0
2006-01-31 22:18:00,117.248,117.253,117.239,117.242,350300002.0
2006-01-31 22:19:00,117.24,117.247,117.225,117.241,419600006.0
2006-01-31 22:20:00,117.242,117.242,117.216,117.216,233300004.0
2006-01-31 22:21:00,117.217,117.241,117.216,117.241,241099999.0
2006-01-31 22:22:00,117.247,117.252,117.247,117.247,148499998.0
2006-01-31 22:23:00,117.237,117.237,117.219,117.225,170000003.0
2006-01-31 22:24:00,117.239,117.247,117.237,117.241,274800002.0
2006-01-31 22:25:00,117.251,117.252,117.243,117.25,280899999.0
2006-01-31 22:26:00,117.246,117.253,117.24,117.242,284199998.0
2006-01-31 22:27:00,117.25,117.269,117.25,117.269,903800003.0
2006-01-31 22:28:00,117.28,117.298,117.28,117.294,259699997.0
2006-01-31 22:29:00,117.285,117.309,117.281,117.302,256699998.0
2006-01-31 22:30:00,117.308,117.333,117.306,117.332,230900002.0
2006-01-31 22:31:00,117.331,117.339,117.325,117.325,223499995.0
2006-01-31 22:32:00,117.328,117.331,117.308,117.31,261600002.0
2006-01-31 22:33:00,117.31,117.31,117.294,117.3,562900003.0
2006-01-31 22:34:00,117.295,117.315,117.294,117.295,860300007.0
2006-01-31 22:35:00,117.302,117.308,117.297,117.297,255700000.0
2006-01-31 22:36:00,117.299,117.316,117.299,117.316,832800009.0
2006-01-31 22:37:00,117.316,117.318,117.309,117.318,142499998.0
2006-01-31 22:38:00,117.322,117.322,117.305,117.305,233699998.0
2006-01-31 22:39:00,117.308,117.327,117.308,117.327,324199995.0
2006-01-31 22:40:00,117.327,117.327,117.314,117.314,732799994.0
2006-01-31 22:41:00,117.318,117.323,117.309,117.309,214900000.0
2006-01-31 22:42:00,117.296,117.298,117.288,117.298,240200002.0
2006-01-31 22:43:00,117.296,117.3,117.282,117.282,237599999.0
2006-01-31 22:44:00,117.28,117.285,117.28,117.28,198100002.0
2006-01-31 22:45:00,117.282,117.282,117.267,117.273,431000000.0
2006-01-31 22:46:00,117.272,117.275,117.268,117.268,452800009.0
2006-01-31 22:47:00,117.285,117.3,117.28,117.283,306700000.0
2006-01-31 22:48:00,117.29,117.328,117.29,117.301,430199997.0
2006-01-31 22:49:00,117.308,117.308,117.289,117.299,303799996.0
2006-01-31 22:50:00,117.293,117.293,117.279,117.279,472700001.0
2006-01-31 22:51:00,117.284,117.286,117.275,117.275,414499997.0
2006-01-31 22:52:00,117.275,117.302,117.275,117.286,232699995.0
2006-01-31 22:53:00,117.289,117.3,117.278,117.278,323800005.0
2006-01-31 22:54:00,117.282,117.295,117.279,117.283,270399998.0
2006-01-31 22:55:00,117.285,117.286,117.275,117.281,343700003.0
2006-01-31 22:56:00,117.278,117.28,117.266,117.266,377499995.0
2006-01-31 22:57:00,117.265,117.274,117.265,117.266,273299999.0
2006-01-31 22:58:00,117.269,117.286,117.269,117.285,159800000.0
2006-01-31 22:59:00,117.27,117.275,117.26,117.265,354000000.0
2006-01-31 23:00:00,117.283,117.283,117.257,117.278,262500004.0
2006-01-31 23:01:00,117.289,117.297,117.285,117.297,173700005.0
2006-01-31 23:02:00,117.305,117.305,117.3,117.3,122800002.0
2006-01-31 23:03:00,117.3,117.311,117.3,117.306,264700002.0
2006-01-31 23:04:00,117.314,117.314,117.297,117.297,167900003.0
2006-01-31 23:05:00,117.302,117.305,117.298,117.298,150899995.0
2006-01-31 23:06:00,117.309,117.315,117.307,117.307,150899997.0
2006-01-31 23:07:00,117.308,117.316,117.308,117.309,187100003.0
2006-01-31 23:08:00,117.31,117.315,117.308,117.308,362299996.0
2006-01-31 23:09:00,117.316,117.321,117.316,117.32,110499997.0
2006-01-31 23:10:00,117.32,117.325,117.32,117.32,253699995.0
2006-01-31 23:11:00,117.319,117.319,117.301,117.301,161600000.0
2006-01-31 23:12:00,117.297,117.297,117.285,117.289,314800000.0
2006-01-31 23:13:00,117.283,117.287,117.272,117.272,137700000.0
2006-01-31 23:14:00,117.268,117.275,117.268,117.27,244400004.0
2006-01-31 23:15:00,117.261,117.261,117.249,117.251,163100000.0
2006-01-31 23:16:00,117.239,117.255,117.239,117.248,139599997.0
2006-01-31 23:17:00,117.248,117.258,117.248,117.249,161000000.0
2006-01-31 23:18:00,117.254,117.26,117.242,117.242,383999992.0
2006-01-31 23:19:00,117.239,117.249,117.238,117.239,148699999.0
2006-01-31 23:20:00,117.243,117.247,117.242,117.246,150100002.0
2006-01-31 23:21:00,117.246,117.246,117.235,117.235,220200001.0
2006-01-31 23:22:00,117.231,117.231,117.215,117.228,320900008.0
2006-01-31 23:23:00,117.237,117.243,117.233,117.239,133500000.0
2006-01-31 23:24:00,117.237,117.237,117.225,117.23,281299999.0
2006-01-31 23:25:00,117.233,117.255,117.221,117.255,318399998.0
2006-01-31 23:26:00,117.248,117.248,117.233,117.24,303700001.0
2006-01-31 23:27:00,117.23,117.23,117.215,117.228,273400000.0
2006-01-31 23:28:00,117.227,117.237,117.227,117.237,128600003.0
2006-01-31 23:29:00,117.243,117.258,117.231,117.253,282699992.0
2006-01-31 23:30:00,117.267,117.287,117.267,117.287,182300004.0
2006-01-31 23:31:00,117.293,117.295,117.28,117.295,221199999.0
2006-01-31 23:32:00,117.295,117.306,117.294,117.3,145300002.0
2006-01-31 23:33:00,117.298,117.301,117.289,117.295,386400003.0
2006-01-31 23:34:00,117.301,117.312,117.301,117.312,246599993.0
2006-01-31 23:35:00,117.312,117.316,117.3,117.3,249800000.0
2006-01-31 23:36:00,117.298,117.298,117.293,117.293,377000001.0
2006-01-31 23:37:00,117.293,117.296,117.284,117.291,205899996.0
2006-01-31 23:38:00,117.286,117.294,117.285,117.289,130100001.0
2006-01-31 23:39:00,117.288,117.288,117.278,117.285,148199999.0
2006-01-31 23:40:00,117.276,117.276,117.256,117.256,283799992.0
2006-01-31 23:41:00,117.255,117.262,117.245,117.262,276200003.0
2006-01-31 23:42:00,117.258,117.27,117.258,117.262,190700001.0
2006-01-31 23:43:00,117.263,117.273,117.263,117.27,279300004.0
2006-01-31 23:44:00,117.263,117.269,117.262,117.262,252900001.0
2006-01-31 23:45:00,117.265,117.27,117.244,117.244,288999998.0
2006-01-31 23:46:00,117.244,117.245,117.212,117.212,171299999.0
2006-01-31 23:47:00,117.2,117.223,117.2,117.223,65100000.0
2006-01-31 23:48:00,117.226,117.235,117.205,117.235,340799996.0
2006-01-31 23:49:00,117.245,117.245,117.224,117.224,167399997.0
2006-01-31 23:50:00,117.219,117.227,117.197,117.204,330800000.0
2006-01-31 23:51:00,117.204,117.215,117.204,117.208,104399997.0
2006-01-31 23:52:00,117.213,117.213,117.19,117.19,198200003.0
2006-01-31 23:53:00,117.19,117.19,117.181,117.185,334000000.0
2006-01-31 23:54:00,117.184,117.187,117.173,117.183,181899997.0
2006-01-31 23:55:00,117.189,117.198,117.182,117.198,136699995.0
2006-01-31 23:56:00,117.199,117.199,117.175,117.177,142499998.0
2006-01-31 23:57:00,117.168,117.169,117.155,117.159,251500003.0
2006-01-31 23:58:00,117.168,117.175,117.165,117.165,47300001.0
2006-01-31 23:59:00,117.169,117.169,117.155,117.155,316099996.0
2006-02-01 00:00:00,117.171,117.206,117.171,117.197,162199998.0
2006-02-01 00:01:00,117.208,117.208,117.172,117.179,254199995.0
2006-02-01 00:02:00,117.167,117.206,117.166,117.199,357300002.0
2006-02-01 00:03:00,117.19,117.209,117.181,117.203,186600000.0
2006-02-01 00:04:00,117.19,117.194,117.164,117.164,211900002.0
2006-02-01 00:05:00,117.175,117.195,117.175,117.19,252200005.0
2006-02-01 00:06:00,117.182,117.197,117.173,117.197,251600004.0
2006-02-01 00:07:00,117.17,117.191,117.166,117.181,226399999.0
2006-02-01 00:08:00,117.21,117.225,117.191,117.225,270399998.0
2006-02-01 00:09:00,117.228,117.247,117.217,117.218,183099999.0
2006-02-01 00:10:00,117.227,117.241,117.202,117.219,113000000.0
2006-02-01 00:11:00,117.217,117.233,117.209,117.223,311599997.0
2006-02-01 00:12:00,117.225,117.244,117.218,117.243,233099997.0
2006-02-01 00:13:00,117.217,117.225,117.198,117.218,328900003.0
2006-02-01 00:14:00,117.235,117.243,117.211,117.211,226200006.0
2006-02-01 00:15:00,117.22,117.248,117.22,117.248,253599998.0
2006-02-01 00:16:00,117.236,117.243,117.221,117.243,222000000.0
2006-02-01 00:17:00,117.237,117.286,117.235,117.278,243400000.0
2006-02-01 00:18:00,117.258,117.271,117.244,117.249,271699999.0
2006-02-01 00:19:00,117.244,117.249,117.221,117.225,317000002.0
2006-02-01 00:20:00,117.23,117.237,117.222,117.236,176799999.0
2006-02-01 00:21:00,117.226,117.235,117.219,117.234,386599989.0
2006-02-01 00:22:00,117.223,117.236,117.22,117.232,279800004.0
2006-02-01 00:23:00,117.24,117.245,117.219,117.226,308700005.0
2006-02-01 00:24:00,117.22,117.244,117.209,117.218,421000008.0
2006-02-01 00:25:00,117.222,117.246,117.216,117.245,263200003.0
2006-02-01 00:26:00,117.258,117.259,117.22,117.246,279699999.0
2006-02-01 00:27:00,117.258,117.259,117.22,117.223,292300005.0
2006-02-01 00:28:00,117.238,117.243,117.215,117.224,319600004.0
2006-02-01 00:29:00,117.23,117.232,117.208,117.214,199800003.0
2006-02-01 00:30:00,117.23,117.234,117.198,117.212,211100006.0
2006-02-01 00:31:00,117.228,117.228,117.183,117.197,137800000.0
2006-02-01 00:32:00,117.205,117.207,117.186,117.186,153800002.0
2006-02-01 00:33:00,117.199,117.212,117.199,117.207,305499998.0
2006-02-01 00:34:00,117.214,117.221,117.214,117.221,13600000.0
2006-02-01 00:35:00,117.234,117.258,117.234,117.255,391199999.0
2006-02-01 00:36:00,117.251,117.254,117.244,117.247,238399994.0
2006-02-01 00:37:00,117.243,117.245,117.23,117.236,230099999.0
2006-02-01 00:38:00,117.238,117.244,117.237,117.243,301700002.0
2006-02-01 00:39:00,117.248,117.249,117.24,117.246,242299996.0
2006-02-01 00:40:00,117.248,117.248,117.24,117.242,195099996.0
2006-02-01 00:41:00,117.242,117.242,117.232,117.232,124700000.0
2006-02-01 00:42:00,117.227,117.227,117.211,117.214,349400002.0
2006-02-01 00:43:00,117.217,117.225,117.212,117.216,254100004.0
2006-02-01 00:44:00,117.212,117.218,117.208,117.211,227300000.0
2006-02-01 00:45:00,117.218,117.218,117.209,117.21,172100003.0
2006-02-01 00:46:00,117.215,117.215,117.19,117.193,314400006.0
2006-02-01 00:47:00,117.191,117.191,117.174,117.174,160800005.0
2006-02-01 00:48:00,117.169,117.174,117.164,117.173,286200008.0
2006-02-01 00:49:00,117.171,117.187,117.171,117.187,283600005.0
2006-02-01 00:50:00,117.19,117.19,117.18,117.18,26400000.0
2006-02-01 00:51:00,117.183,117.19,117.18,117.18,251200006.0
2006-02-01 00:52:00,117.181,117.189,117.179,117.186,224299997.0
2006-02-01 00:53:00,117.19,117.19,117.184,117.187,242600001.0
2006-02-01 00:54:00,117.19,117.191,117.185,117.185,87400000.0
2006-02-01 00:55:00,117.185,117.19,117.185,117.19,147499999.0
2006-02-01 00:56:00,117.185,117.19,117.183,117.183,264299999.0
2006-02-01 00:57:00,117.18,117.19,117.18,117.185,115299998.0
2006-02-01 00:58:00,117.194,117.196,117.194,117.196,64299998.0
2006-02-01 00:59:00,117.207,117.223,117.207,117.223,62700002.0
2006-02-01 01:00:00,117.221,117.25,117.221,117.24,241699993.0
2006-02-01 01:01:00,117.243,117.243,117.23,117.241,217699996.0
2006-02-01 01:02:00,117.242,117.258,117.239,117.255,272299999.0
2006-02-01 01:03:00,117.255,117.268,117.246,117.268,314399995.0
2006-02-01 01:04:00,117.272,117.278,117.266,117.278,131100000.0
2006-02-01 01:05:00,117.279,117.279,117.265,117.266,171400000.0
2006-02-01 01:06:00,117.273,117.278,117.266,117.278,105999998.0
2006-02-01 01:07:00,117.273,117.279,117.269,117.279,222600001.0
2006-02-01 01:08:00,117.279,117.284,117.269,117.277,416200001.0
2006-02-01 01:09:00,117.283,117.286,117.268,117.268,184699999.0
2006-02-01 01:10:00,117.271,117.276,117.27,117.27,328899993.0
2006-02-01 01:11:00,117.271,117.277,117.269,117.274,134499999.0
2006-02-01 01:12:00,117.277,117.3,117.277,117.3,68700000.0
2006-02-01 01:13:00,117.292,117.306,117.291,117.293,186400001.0
2006-02-01 01:14:00,117.293,117.301,117.292,117.293,289800001.0
2006-02-01 01:15:00,117.298,117.298,117.284,117.289,257000001.0
2006-02-01 01:16:00,117.297,117.303,117.292,117.303,208799995.0
2006-02-01 01:17:00,117.304,117.307,117.295,117.307,197600002.0
2006-02-01 01:18:00,117.307,117.307,117.299,117.305,163199997.0
2006-02-01 01:19:00,117.298,117.31,117.296,117.305,159900000.0
2006-02-01 01:20:00,117.315,117.355,117.315,117.335,136799997.0
2006-02-01 01:21:00,117.338,117.338,117.33,117.33,76599998.0
2006-02-01 01:22:00,117.331,117.34,117.331,117.339,447500001.0
2006-02-01 01:23:00,117.347,117.356,117.347,117.356,158599996.0
2006-02-01 01:24:00,117.354,117.354,117.334,117.34,182799997.0
2006-02-01 01:25:00,117.335,117.338,117.33,117.336,279400003.0
2006-02-01 01:26:00,117.337,117.34,117.327,117.327,183700000.0
2006-02-01 01:27:00,117.338,117.338,117.322,117.327,166899996.0
2006-02-01 01:28:00,117.317,117.324,117.314,117.316,264500005.0
2006-02-01 01:29:00,117.31,117.32,117.307,117.313,233800000.0
2006-02-01 01:30:00,117.299,117.306,117.299,117.301,227699999.0
2006-02-01 01:31:00,117.302,117.313,117.302,117.313,160400000.0
2006-02-01 01:32:00,117.309,117.314,117.302,117.314,177100000.0
2006-02-01 01:33:00,117.311,117.323,117.311,117.323,263299996.0
2006-02-01 01:34:00,117.317,117.32,117.306,117.307,313099998.0
2006-02-01 01:35:00,117.31,117.31,117.305,117.31,256599999.0
2006-02-01 01:36:00,117.307,117.307,117.299,117.3,269299999.0
2006-02-01 01:37:00,117.302,117.31,117.302,117.307,186799998.0
2006-02-01 01:38:00,117.313,117.313,117.301,117.313,133100002.0
2006-02-01 01:39:00,117.305,117.334,117.305,117.333,194599996.0
2006-02-01 01:40:00,117.34,117.34,117.325,117.325,165999997.0
2006-02-01 01:41:00,117.333,117.333,117.324,117.327,130199998.0
2006-02-01 01:42:00,117.316,117.316,117.299,117.312,232900005.0
2006-02-01 01:43:00,117.31,117.315,117.307,117.313,276800005.0
2006-02-01 01:44:00,117.31,117.322,117.306,117.322,188600001.0
2006-02-01 01:45:00,117.327,117.333,117.324,117.333,316800000.0
2006-02-01 01:46:00,117.341,117.354,117.341,117.351,172100000.0
2006-02-01 01:47:00,117.345,117.35,117.34,117.342,201200000.0
2006-02-01 01:48:00,117.347,117.347,117.34,117.342,188400005.0
2006-02-01 01:49:00,117.342,117.343,117.332,117.343,133699998.0
2006-02-01 01:50:00,117.333,117.335,117.331,117.335,110300004.0
2006-02-01 01:51:00,117.338,117.338,117.328,117.336,232700001.0
2006-02-01 01:52:00,117.342,117.345,117.33,117.334,287099999.0
2006-02-01 01:53:00,117.342,117.342,117.32,117.334,229800006.0
2006-02-01 01:54:00,117.327,117.333,117.317,117.333,208200000.0
2006-02-01 01:55:00,117.34,117.34,117.325,117.335,320400005.0
2006-02-01 01:56:00,117.332,117.341,117.33,117.331,221299999.0
2006-02-01 01:57:00,117.327,117.338,117.318,117.328,216500001.0
2006-02-01 01:58:00,117.323,117.323,117.315,117.321,200399997.0
2006-02-01 01:59:00,117.327,117.332,117.312,117.312,108900000.0
2006-02-01 02:00:00,117.307,117.326,117.3,117.314,254699997.0
2006-02-01 02:01:00,117.307,117.324,117.307,117.324,408700004.0
2006-02-01 02:02:00,117.317,117.318,117.308,117.316,323800001.0
2006-02-01 02:03:00,117.312,117.323,117.312,117.323,367900008.0
2006-02-01 02:04:00,117.328,117.34,117.328,117.333,218299999.0
2006-02-01 02:05:00,117.34,117.345,117.34,117.34,289700004.0
2006-02-01 02:06:00,117.347,117.361,117.345,117.358,160500001.0
2006-02-01 02:07:00,117.364,117.388,117.364,117.388,180700001.0
2006-02-01 02:08:00,117.388,117.39,117.378,117.378,142900002.0
2006-02-01 02:09:00,117.386,117.393,117.384,117.393,214700000.0
2006-02-01 02:10:00,117.388,117.392,117.378,117.382,420799998.0
2006-02-01 02:11:00,117.382,117.382,117.375,117.375,221700002.0
2006-02-01 02:12:00,117.372,117.372,117.339,117.345,158900003.0
2006-02-01 02:13:00,117.338,117.349,117.337,117.338,356699999.0
2006-02-01 02:14:00,117.338,117.341,117.332,117.332,294900002.0
2006-02-01 02:15:00,117.325,117.328,117.318,117.328,231100000.0
2006-02-01 02:16:00,117.334,117.334,117.322,117.328,220700001.0
2006-02-01 02:17:00,117.334,117.349,117.334,117.348,133300004.0
2006-02-01 02:18:00,117.339,117.339,117.331,117.331,205699999.0
2006-02-01 02:19:00,117.325,117.33,117.305,117.305,199799999.0
2006-02-01 02:20:00,117.299,117.307,117.283,117.295,230200001.0
2006-02-01 02:21:00,117.292,117.292,117.279,117.292,172100000.0
2006-02-01 02:22:00,117.289,117.289,117.276,117.278,227400000.0
2006-02-01 02:23:00,117.272,117.279,117.269,117.27,180399999.0
2006-02-01 02:24:00,117.27,117.27,117.228,117.23,122999999.0
2006-02-01 02:25:00,117.23,117.238,117.22,117.238,114999999.0
2006-02-01 02:26:00,117.245,117.245,117.238,117.24,201200003.0
2006-02-01 02:27:00,117.24,117.242,117.237,117.242,142699996.0
2006-02-01 02:28:00,117.239,117.25,117.237,117.237,225399997.0
2006-02-01 02:29:00,117.24,117.24,117.224,117.228,261999993.0
2006-02-01 02:30:00,117.23,117.23,117.2,117.21,353799995.0
2006-02-01 02:31:00,117.217,117.222,117.217,117.218,377399997.0
2006-02-01 02:32:00,117.218,117.233,117.218,117.233,173200002.0
2006-02-01 02:33:00,117.238,117.243,117.235,117.238,327900000.0
2006-02-01 02:34:00,117.245,117.245,117.24,117.245,260699996.0
2006-02-01 02:35:00,117.236,117.243,117.228,117.23,278500004.0
2006-02-01 02:36:00,117.228,117.231,117.217,117.218,264300005.0
2006-02-01 02:37:00,117.208,117.219,117.205,117.215,284600005.0
2006-02-01 02:38:00,117.21,117.218,117.205,117.215,192199999.0
2006-02-01 02:39:00,117.212,117.217,117.212,117.216,135900004.0
2006-02-01 02:40:00,117.227,117.246,117.227,117.242,279900003.0
2006-02-01 02:41:00,117.25,117.264,117.244,117.257,306999995.0
2006-02-01 02:42:00,117.255,117.264,117.249,117.259,235399997.0
2006-02-01 02:43:00,117.267,117.27,117.256,117.26,191999998.0
2006-02-01 02:44:00,117.262,117.271,117.262,117.267,314699999.0
2006-02-01 02:45:00,117.264,117.274,117.264,117.269,311899995.0
2006-02-01 02:46:00,117.272,117.277,117.265,117.27,371600000.0
2006-02-01 02:47:00,117.272,117.29,117.262,117.29,252600001.0
2006-02-01 02:48:00,117.286,117.286,117.232,117.256,275399992.0
2006-02-01 02:49:00,117.268,117.268,117.241,117.242,138500000.0
2006-02-01 02:50:00,117.24,117.245,117.236,117.244,235600000.0
2006-02-01 02:51:00,117.243,117.251,117.232,117.247,302300001.0
2006-02-01 02:52:00,117.259,117.267,117.252,117.252,390099997.0
2006-02-01 02:53:00,117.245,117.245,117.231,117.244,219599997.0
2006-02-01 02:54:00,117.246,117.259,117.242,117.255,210200004.0
2006-02-01 02:55:00,117.265,117.267,117.242,117.247,281600004.0
2006-02-01 02:56:00,117.251,117.266,117.251,117.263,324100001.0
2006-02-01 02:57:00,117.268,117.276,117.265,117.265,260900000.0
2006-02-01 02:58:00,117.273,117.273,117.268,117.268,183000000.0
2006-02-01 02:59:00,117.276,117.29,117.276,117.289,318199995.0
2006-02-01 03:00:00,117.29,117.297,117.29,117.295,317400002.0
2006-02-01 03:01:00,117.291,117.297,117.283,117.297,275599998.0
2006-02-01 03:02:00,117.291,117.291,117.285,117.289,193500006.0
2006-02-01 03:03:00,117.297,117.301,117.292,117.298,107500000.0
2006-02-01 03:04:00,117.296,117.306,117.296,117.305,277699998.0
2006-02-01 03:05:00,117.308,117.316,117.305,117.305,223999994.0
2006-02-01 03:06:00,117.31,117.31,117.296,117.304,218300003.0
2006-02-01 03:07:00,117.3,117.312,117.3,117.307,254300002.0
2006-02-01 03:08:00,117.301,117.303,117.29,117.303,232400000.0
2006-02-01 03:09:00,117.303,117.303,117.292,117.303,215999997.0
2006-02-01 03:10:00,117.312,117.322,117.312,117.314,140300000.0
2006-02-01 03:11:00,117.307,117.313,117.3,117.3,211400000.0
2006-02-01 03:12:00,117.302,117.302,117.289,117.294,131199999.0
2006-02-01 03:13:00,117.308,117.332,117.308,117.332,450900006.0
2006-02-01 03:14:00,117.34,117.345,117.328,117.334,365100000.0
2006-02-01 03:15:00,117.347,117.354,117.347,117.348,180300003.0
2006-02-01 03:16:00,117.337,117.345,117.337,117.345,236900000.0
2006-02-01 03:17:00,117.34,117.347,117.334,117.345,204699998.0
2006-02-01 03:18:00,117.342,117.342,117.328,117.328,377000001.0
2006-02-01 03:19:00,117.332,117.334,117.321,117.321,217900001.0
2006-02-01 03:20:00,117.32,117.32,117.293,117.3,293000003.0
2006-02-01 03:21:00,117.304,117.304,117.292,117.295,135999998.0
2006-02-01 03:22:00,117.288,117.288,117.267,117.274,185200001.0
2006-02-01 03:23:00,117.268,117.271,117.263,117.269,209300004.0
2006-02-01 03:24:00,117.275,117.278,117.27,117.275,314399998.0
2006-02-01 03:25:00,117.281,117.297,117.281,117.281,279799999.0
2006-02-01 03:26:00,117.297,117.299,117.283,117.289,331299998.0
2006-02-01 03:27:00,117.301,117.304,117.298,117.304,140599997.0
2006-02-01 03:28:00,117.301,117.301,117.272,117.284,284199995.0
2006-02-01 03:29:00,117.278,117.278,117.262,117.262,142800001.0
2006-02-01 03:30:00,117.237,117.237,117.211,117.216,200299996.0
2006-02-01 03:31:00,117.211,117.213,117.2,117.205,296800004.0
2006-02-01 03:32:00,117.198,117.208,117.196,117.2,210199998.0
2006-02-01 03:33:00,117.207,117.216,117.2,117.21,220300004.0
2006-02-01 03:34:00,117.217,117.224,117.217,117.219,221699999.0
2006-02-01 03:35:00,117.212,117.223,117.212,117.223,167899997.0
2006-02-01 03:36:00,117.22,117.225,117.218,117.225,166499999.0
2006-02-01 03:37:00,117.218,117.221,117.214,117.217,186199996.0
2006-02-01 03:38:00,117.222,117.222,117.201,117.201,179400003.0
2006-02-01 03:39:00,117.203,117.214,117.2,117.214,340299993.0
2006-02-01 03:40:00,117.213,117.213,117.2,117.213,281600000.0
2006-02-01 03:41:00,117.184,117.184,117.164,117.164,113900002.0
2006-02-01 03:42:00,117.135,117.142,117.125,117.142,273900000.0
2006-02-01 03:43:00,117.14,117.146,117.134,117.146,309200001.0
2006-02-01 03:44:00,117.141,117.145,117.128,117.143,98399999.0
2006-02-01 03:45:00,117.143,117.15,117.13,117.148,28600000.0
2006-02-01 03:46:00,117.147,117.165,117.147,117.165,286400001.0
2006-02-01 03:47:00,117.179,117.185,117.166,117.183,406000003.0
2006-02-01 03:48:00,117.177,117.19,117.177,117.19,133800004.0
2006-02-01 03:49:00,117.19,117.19,117.17,117.17,256000003.0
2006-02-01 03:50:00,117.17,117.17,117.155,117.162,153100001.0
2006-02-01 03:51:00,117.157,117.157,117.146,117.155,360400000.0
2006-02-01 03:52:00,117.153,117.153,117.14,117.14,242599995.0
2006-02-01 03:53:00,117.141,117.151,117.141,117.144,139199999.0
2006-02-01 03:54:00,117.137,117.144,117.123,117.144,217999999.0
2006-02-01 03:55:00,117.145,117.149,117.135,117.138,278499994.0
2006-02-01 03:56:00,117.137,117.137,117.115,117.119,184999998.0
2006-02-01 03:57:00,117.124,117.139,117.124,117.134,132099998.0
2006-02-01 03:58:00,117.129,117.143,117.129,117.143,301800003.0
2006-02-01 03:59:00,117.14,117.14,117.107,117.107,264399998.0
2006-02-01 04:00:00,117.112,117.138,117.112,117.138,56699999.0
2006-02-01 04:01:00,117.14,117.151,117.14,117.144,359400000.0
2006-02-01 04:02:00,117.14,117.145,117.14,117.145,95600003.0
2006-02-01 04:03:00,117.138,117.138,117.126,117.136,235299997.0
2006-02-01 04:04:00,117.143,117.143,117.123,117.128,253599993.0
2006-02-01 04:05:00,117.122,117.122,117.11,117.119,166800003.0
2006-02-01 04:06:00,117.123,117.123,117.109,117.122,443100009.0
2006-02-01 04:07:00,117.121,117.122,117.11,117.117,382800001.0
2006-02-01 04:08:00,117.118,117.119,117.099,117.1,136099998.0
2006-02-01 04:09:00,117.095,117.099,117.085,117.094,197699998.0
2006-02-01 04:10:00,117.098,117.098,117.089,117.089,338399994.0
2006-02-01 04:11:00,117.076,117.076,117.063,117.063,114400002.0
2006-02-01 04:12:00,117.067,117.075,117.063,117.075,227999998.0
2006-02-01 04:13:00,117.069,117.08,117.069,117.069,180700004.0
2006-02-01 04:14:00,117.065,117.069,117.056,117.058,323000005.0
2006-02-01 04:15:00,117.063,117.101,117.063,117.101,297199999.0
2006-02-01 04:16:00,117.102,117.11,117.095,117.098,412300006.0
2006-02-01 04:17:00,117.094,117.109,117.094,117.107,238999999.0
2006-02-01 04:18:00,117.102,117.116,117.102,117.115,228699998.0
2006-02-01 04:19:00,117.113,117.113,117.102,117.113,233700000.0
2006-02-01 04:20:00,117.11,117.121,117.11,117.121,104499999.0
2006-02-01 04:21:00,117.12,117.125,117.117,117.117,125000000.0
2006-02-01 04:22:00,117.123,117.123,117.114,117.119,383499994.0
2006-02-01 04:23:00,117.115,117.122,117.109,117.119,209499998.0
2006-02-01 04:24:00,117.112,117.14,117.112,117.14,421499997.0
2006-02-01 04:25:00,117.139,117.14,117.133,117.137,191299998.0
2006-02-01 04:26:00,117.128,117.158,117.123,117.158,334900003.0
2006-02-01 04:27:00,117.16,117.164,117.157,117.16,220800003.0
2006-02-01 04:28:00,117.17,117.187,117.169,117.169,368200005.0
2006-02-01 04:29:00,117.178,117.187,117.178,117.187,39999999.0
2006-02-01 04:30:00,117.188,117.194,117.18,117.188,242399996.0
2006-02-01 04:31:00,117.192,117.2,117.191,117.195,189800003.0
2006-02-01 04:32:00,117.192,117.201,117.192,117.192,124800002.0
2006-02-01 04:33:00,117.191,117.203,117.191,117.203,307800002.0
2006-02-01 04:34:00,117.199,117.21,117.199,117.205,78400000.0
2006-02-01 04:35:00,117.2,117.2,117.182,117.193,291200004.0
2006-02-01 04:36:00,117.179,117.201,117.179,117.201,50500001.0
2006-02-01 04:37:00,117.199,117.201,117.19,117.19,121400000.0
2006-02-01 04:38:00,117.193,117.193,117.185,117.186,222800002.0
2006-02-01 04:39:00,117.186,117.188,117.186,117.188,59299999.0
2006-02-01 04:40:00,117.192,117.195,117.182,117.188,174100000.0
2006-02-01 04:41:00,117.187,117.198,117.187,117.19,182499996.0
2006-02-01 04:42:00,117.193,117.193,117.178,117.178,347700003.0
2006-02-01 04:43:00,117.183,117.183,117.166,117.166,194600006.0
2006-02-01 04:44:00,117.173,117.178,117.162,117.162,245399997.0
2006-02-01 04:45:00,117.163,117.167,117.148,117.165,136599998.0
2006-02-01 04:46:00,117.163,117.163,117.152,117.152,330699998.0
2006-02-01 04:47:00,117.153,117.162,117.144,117.162,167699999.0
2006-02-01 04:48:00,117.165,117.165,117.157,117.165,327700002.0
2006-02-01 04:49:00,117.163,117.163,117.148,117.158,315000002.0
2006-02-01 04:50:00,117.155,117.16,117.155,117.155,120199999.0
2006-02-01 04:51:00,117.165,117.165,117.165,117.165,8000000.0
2006-02-01 04:52:00,117.161,117.163,117.15,117.156,238800000.0
2006-02-01 04:53:00,117.165,117.167,117.155,117.155,107500001.0
2006-02-01 04:54:00,117.164,117.164,117.152,117.157,231799999.0
2006-02-01 04:55:00,117.158,117.163,117.156,117.156,64099999.0
2006-02-01 04:56:00,117.154,117.16,117.153,117.159,171899997.0
2006-02-01 04:57:00,117.155,117.163,117.155,117.158,268100009.0
2006-02-01 04:58:00,117.157,117.164,117.157,117.164,4600000.0
2006-02-01 04:59:00,117.163,117.163,117.157,117.162,184000000.0
2006-02-01 05:00:00,117.163,117.163,117.152,117.163,260599995.0
2006-02-01 05:01:00,117.16,117.165,117.155,117.163,193899995.0
2006-02-01 05:02:00,117.157,117.165,117.157,117.165,168500002.0
2006-02-01 05:03:00,117.164,117.18,117.164,117.178,197400000.0
2006-02-01 05:04:00,117.177,117.183,117.174,117.179,206500005.0
2006-02-01 05:05:00,117.186,117.193,117.184,117.185,313600001.0
2006-02-01 05:06:00,117.185,117.185,117.172,117.18,521900005.0
2006-02-01 05:07:00,117.19,117.198,117.187,117.19,157599997.0
2006-02-01 05:08:00,117.195,117.201,117.188,117.197,147500000.0
2006-02-01 05:09:00,117.196,117.212,117.196,117.212,454100008.0
2006-02-01 05:10:00,117.216,117.22,117.215,117.22,222199999.0
2006-02-01 05:11:00,117.215,117.215,117.203,117.214,165799996.0
2006-02-01 05:12:00,117.206,117.206,117.198,117.205,211499997.0
2006-02-01 05:13:00,117.202,117.202,117.193,117.202,69600000.0
2006-02-01 05:14:00,117.203,117.203,117.196,117.196,236300003.0
2006-02-01 05:15:00,117.186,117.2,117.186,117.2,180500003.0
2006-02-01 05:16:00,117.205,117.205,117.197,117.205,440899993.0
2006-02-01 05:17:00,117.205,117.205,117.197,117.205,147900001.0
2006-02-01 05:18:00,117.198,117.198,117.198,117.198,69199997.0
2006-02-01 05:19:00,117.196,117.206,117.194,117.196,302500000.0
2006-02-01 05:20:00,117.209,117.215,117.208,117.208,114700003.0
2006-02-01 05:21:00,117.205,117.222,117.205,117.222,274399999.0
2006-02-01 05:22:00,117.221,117.231,117.221,117.227,195700001.0
2006-02-01 05:23:00,117.225,117.232,117.211,117.232,304800000.0
2006-02-01 05:24:00,117.239,117.243,117.235,117.235,238999997.0
2006-02-01 05:25:00,117.233,117.241,117.231,117.24,316000002.0
2006-02-01 05:26:00,117.229,117.245,117.229,117.233,251100007.0
2006-02-01 05:27:00,117.237,117.237,117.234,117.234,72199997.0
2006-02-01 05:28:00,117.237,117.243,117.233,117.243,150500001.0
2006-02-01 05:29:00,117.233,117.236,117.227,117.236,105999998.0
2006-02-01 05:30:00,117.232,117.232,117.217,117.223,212199994.0
2006-02-01 05:31:00,117.224,117.241,117.224,117.23,173699998.0
2006-02-01 05:32:00,117.227,117.239,117.223,117.228,318700001.0
2006-02-01 05:33:00,117.227,117.228,117.207,117.217,240399997.0
2006-02-01 05:34:00,117.211,117.216,117.201,117.201,352599999.0
2006-02-01 05:35:00,117.207,117.211,117.2,117.202,291499999.0
2006-02-01 05:36:00,117.214,117.214,117.209,117.209,105899998.0
2006-02-01 05:37:00,117.224,117.231,117.219,117.219,169199999.0
2006-02-01 05:38:00,117.21,117.212,117.192,117.212,245100004.0
2006-02-01 05:39:00,117.212,117.223,117.211,117.223,185099998.0
2006-02-01 05:40:00,117.223,117.223,117.207,117.222,220599997.0
2006-02-01 05:41:00,117.223,117.223,117.214,117.223,424399996.0
2006-02-01 05:42:00,117.219,117.219,117.21,117.21,202599996.0
2006-02-01 05:43:00,117.217,117.222,117.213,117.217,193900005.0
2006-02-01 05:44:00,117.208,117.208,117.2,117.2,179900002.0
2006-02-01 05:45:00,117.207,117.213,117.202,117.213,295899998.0
2006-02-01 05:46:00,117.21,117.21,117.2,117.2,44299999.0
2006-02-01 05:47:00,117.2,117.213,117.2,117.213,162700001.0
2006-02-01 05:48:00,117.215,117.215,117.21,117.215,102200000.0
2006-02-01 05:49:00,117.216,117.224,117.21,117.22,181899998.0
2006-02-01 05:50:00,117.227,117.243,117.227,117.243,121899998.0
2006-02-01 05:51:00,117.244,117.244,117.237,117.237,307299995.0
2006-02-01 05:52:00,117.228,117.232,117.227,117.227,157700003.0
2006-02-01 05:53:00,117.227,117.237,117.227,117.236,246999995.0
2006-02-01 05:54:00,117.24,117.244,117.231,117.243,226799999.0
2006-02-01 05:55:00,117.247,117.253,117.242,117.253,383499995.0
2006-02-01 05:56:00,117.257,117.257,117.244,117.25,214699997.0
2006-02-01 05:57:00,117.247,117.25,117.244,117.249,247400002.0
2006-02-01 05:58:00,117.255,117.255,117.248,117.248,398500005.0
2006-02-01 05:59:00,117.255,117.265,117.254,117.263,138300001.0
2006-02-01 06:00:00,117.265,117.282,117.265,117.277,154499999.0
2006-02-01 06:01:00,117.28,117.288,117.275,117.275,201100006.0
2006-02-01 06:02:00,117.282,117.282,117.268,117.275,272600003.0
2006-02-01 06:03:00,117.268,117.273,117.266,117.267,151700001.0
2006-02-01 06:04:00,117.26,117.269,117.26,117.262,269100005.0
2006-02-01 06:05:00,117.267,117.271,117.263,117.271,230499999.0
2006-02-01 06:06:00,117.276,117.276,117.263,117.266,142799999.0
2006-02-01 06:07:00,117.268,117.27,117.246,117.247,231799996.0
2006-02-01 06:08:00,117.253,117.254,117.243,117.252,247699997.0
2006-02-01 06:09:00,117.252,117.252,117.24,117.24,268099992.0
2006-02-01 06:10:00,117.235,117.239,117.23,117.235,113199998.0
2006-02-01 06:11:00,117.232,117.241,117.226,117.226,439999995.0
2006-02-01 06:12:00,117.215,117.225,117.215,117.225,279200004.0
2006-02-01 06:13:00,117.22,117.22,117.212,117.212,270199999.0
2006-02-01 06:14:00,117.208,117.21,117.202,117.202,304200005.0
2006-02-01 06:15:00,117.202,117.212,117.202,117.203,203700002.0
2006-02-01 06:16:00,117.208,117.214,117.204,117.208,279500001.0
2006-02-01 06:17:00,117.207,117.212,117.207,117.212,47900001.0
2006-02-01 06:18:00,117.207,117.207,117.201,117.205,161199998.0
2006-02-01 06:19:00,117.213,117.213,117.205,117.205,111399999.0
2006-02-01 06:20:00,117.199,117.215,117.199,117.215,366500005.0
2006-02-01 06:21:00,117.215,117.223,117.212,117.223,212599998.0
2006-02-01 06:22:00,117.222,117.222,117.209,117.211,176000003.0
2006-02-01 06:23:00,117.21,117.213,117.199,117.213,176199999.0
2006-02-01 06:24:00,117.211,117.223,117.209,117.223,272700001.0
2006-02-01 06:25:00,117.222,117.222,117.199,117.2,140100000.0
2006-02-01 06:26:00,117.196,117.201,117.183,117.19,414600001.0
2006-02-01 06:27:00,117.197,117.203,117.189,117.203,188499998.0
2006-02-01 06:28:00,117.199,117.201,117.195,117.195,34900000.0
2006-02-01 06:29:00,117.192,117.202,117.191,117.198,230299994.0
2006-02-01 06:30:00,117.203,117.207,117.203,117.207,159000003.0
2006-02-01 06:31:00,117.195,117.2,117.191,117.191,216200000.0
2006-02-01 06:32:00,117.195,117.198,117.187,117.198,184200001.0
2006-02-01 06:33:00,117.192,117.192,117.182,117.188,137900001.0
2006-02-01 06:34:00,117.193,117.216,117.193,117.212,378200001.0
2006-02-01 06:35:00,117.222,117.222,117.188,117.19,324299993.0
2006-02-01 06:36:00,117.183,117.183,117.168,117.174,248900000.0
2006-02-01 06:37:00,117.166,117.168,117.161,117.165,250799999.0
2006-02-01 06:38:00,117.17,117.178,117.167,117.173,238100003.0
2006-02-01 06:39:00,117.177,117.189,117.177,117.188,337200002.0
2006-02-01 06:40:00,117.193,117.193,117.184,117.187,194199997.0
2006-02-01 06:41:00,117.185,117.185,117.18,117.18,243200000.0
2006-02-01 06:42:00,117.18,117.192,117.18,117.192,365299999.0
2006-02-01 06:43:00,117.195,117.195,117.19,117.192,173300003.0
2006-02-01 06:44:00,117.192,117.192,117.182,117.182,29800000.0
2006-02-01 06:45:00,117.172,117.18,117.169,117.169,302299993.0
2006-02-01 06:46:00,117.175,117.175,117.168,117.17,358999999.0
2006-02-01 06:47:00,117.155,117.165,117.155,117.157,265000001.0
2006-02-01 06:48:00,117.163,117.163,117.153,117.157,212899998.0
2006-02-01 06:49:00,117.157,117.157,117.139,117.144,204499998.0
2006-02-01 06:50:00,117.147,117.153,117.143,117.153,201100003.0
2006-02-01 06:51:00,117.154,117.154,117.142,117.142,180599995.0
2006-02-01 06:52:00,117.15,117.153,117.139,117.153,347499993.0
2006-02-01 06:53:00,117.15,117.155,117.147,117.152,157199997.0
2006-02-01 06:54:00,117.154,117.154,117.146,117.147,137899999.0
2006-02-01 06:55:00,117.141,117.153,117.141,117.153,193600004.0
2006-02-01 06:56:00,117.158,117.161,117.152,117.155,255400003.0
2006-02-01 06:57:00,117.159,117.159,117.149,117.157,184699998.0
2006-02-01 06:58:00,117.153,117.158,117.153,117.158,256900000.0
2006-02-01 06:59:00,117.16,117.16,117.146,117.155,274900003.0
2006-02-01 07:00:00,117.144,117.149,117.144,117.149,13600000.0
2006-02-01 07:01:00,117.14,117.145,117.138,117.14,308700002.0
2006-02-01 07:02:00,117.14,117.14,117.127,117.133,104800003.0
2006-02-01 07:03:00,117.131,117.131,117.105,117.105,444200003.0
2006-02-01 07:04:00,117.111,117.122,117.11,117.115,132900000.0
2006-02-01 07:05:00,117.115,117.122,117.107,117.117,263099997.0
2006-02-01 07:06:00,117.114,117.117,117.108,117.11,245500004.0
2006-02-01 07:07:00,117.118,117.118,117.107,117.118,369800002.0
2006-02-01 07:08:00,117.111,117.124,117.111,117.121,160599997.0
2006-02-01 07:09:00,117.12,117.12,117.113,117.119,217000002.0
2006-02-01 07:10:00,117.117,117.125,117.117,117.117,93500000.0
2006-02-01 07:11:00,117.122,117.122,117.109,117.117,300499997.0
2006-02-01 07:12:00,117.122,117.122,117.111,117.118,210000003.0
2006-02-01 07:13:00,117.117,117.123,117.111,117.123,234699996.0
2006-02-01 07:14:00,117.122,117.122,117.119,117.12,212099996.0
2006-02-01 07:15:00,117.123,117.123,117.115,117.117,130699997.0
2006-02-01 07:16:00,117.105,117.121,117.105,117.12,273899998.0
2006-02-01 07:17:00,117.123,117.131,117.123,117.131,261199998.0
2006-02-01 07:18:00,117.137,117.142,117.134,117.135,309999998.0
2006-02-01 07:19:00,117.135,117.143,117.135,117.143,141799997.0
2006-02-01 07:20:00,117.143,117.143,117.136,117.143,200299997.0
2006-02-01 07:21:00,117.146,117.151,117.143,117.147,146099998.0
2006-02-01 07:22:00,117.14,117.152,117.139,117.152,94000001.0
2006-02-01 07:23:00,117.146,117.148,117.143,117.148,219199996.0
2006-02-01 07:24:00,117.145,117.151,117.143,117.143,265699997.0
2006-02-01 07:25:00,117.139,117.152,117.139,117.152,210199997.0
2006-02-01 07:26:00,117.151,117.163,117.15,117.159,214399999.0
2006-02-01 07:27:00,117.156,117.158,117.137,117.142,349699995.0
2006-02-01 07:28:00,117.147,117.154,117.146,117.154,225999998.0
2006-02-01 07:29:00,117.16,117.163,117.153,117.158,127999998.0
2006-02-01 07:30:00,117.152,117.161,117.14,117.14,331399996.0
2006-02-01 07:31:00,117.147,117.153,117.139,117.153,91400000.0
2006-02-01 07:32:00,117.149,117.151,117.143,117.146,339200004.0
2006-02-01 07:33:00,117.15,117.16,117.15,117.152,257600003.0
2006-02-01 07:34:00,117.151,117.164,117.147,117.156,271500003.0
2006-02-01 07:35:00,117.145,117.152,117.145,117.148,158800004.0
2006-02-01 07:36:00,117.155,117.155,117.148,117.155,113400001.0
2006-02-01 07:37:00,117.149,117.149,117.144,117.147,130400002.0
2006-02-01 07:38:00,117.142,117.146,117.137,117.14,315400000.0
2006-02-01 07:39:00,117.138,117.148,117.138,117.145,196499995.0
2006-02-01 07:40:00,117.148,117.151,117.142,117.146,195400003.0
2006-02-01 07:41:00,117.152,117.155,117.15,117.155,117599999.0
2006-02-01 07:42:00,117.147,117.147,117.14,117.14,53200001.0
2006-02-01 07:43:00,117.146,117.155,117.143,117.155,159299997.0
2006-02-01 07:44:00,117.151,117.151,117.134,117.134,236800003.0
2006-02-01 07:45:00,117.133,117.146,117.133,117.145,161999997.0
2006-02-01 07:46:00,117.132,117.132,117.113,117.113,270400003.0
2006-02-01 07:47:00,117.11,117.112,117.102,117.102,308600004.0
2006-02-01 07:48:00,117.107,117.122,117.105,117.105,198900004.0
2006-02-01 07:49:00,117.111,117.123,117.111,117.123,172099997.0
2006-02-01 07:50:00,117.118,117.121,117.117,117.119,174599999.0
2006-02-01 07:51:00,117.125,117.125,117.125,117.125,20100000.0
2006-02-01 07:52:00,117.121,117.14,117.12,117.14,223100000.0
2006-02-01 07:53:00,117.14,117.14,117.125,117.13,242700000.0
2006-02-01 07:54:00,117.128,117.132,117.118,117.125,182300000.0
2006-02-01 07:55:00,117.124,117.124,117.11,117.118,322000008.0
2006-02-01 07:56:00,117.122,117.125,117.115,117.12,327300006.0
2006-02-01 07:57:00,117.125,117.125,117.108,117.122,355900000.0
2006-02-01 07:58:00,117.122,117.123,117.115,117.117,147699999.0
2006-02-01 07:59:00,117.115,117.115,117.11,117.113,239600005.0
2006-02-01 08:00:00,117.114,117.116,117.114,117.116,23900000.0
2006-02-01 08:01:00,117.119,117.124,117.11,117.111,278500002.0
2006-02-01 08:02:00,117.117,117.117,117.113,117.113,153999997.0
2006-02-01 08:03:00,117.113,117.128,117.113,117.128,122899996.0
2006-02-01 08:04:00,117.125,117.127,117.115,117.12,194999998.0
2006-02-01 08:05:00,117.132,117.145,117.132,117.135,198200001.0
2006-02-01 08:06:00,117.138,117.151,117.138,117.144,268699997.0
2006-02-01 08:07:00,117.148,117.148,117.142,117.145,365900000.0
2006-02-01 08:08:00,117.15,117.15,117.141,117.141,211900002.0
2006-02-01 08:09:00,117.144,117.144,117.13,117.136,315399998.0
2006-02-01 08:10:00,117.132,117.142,117.132,117.139,217099993.0
2006-02-01 08:11:00,117.137,117.142,117.136,117.136,146800000.0
2006-02-01 08:12:00,117.14,117.145,117.129,117.143,363800002.0
2006-02-01 08:13:00,117.136,117.143,117.136,117.138,177300001.0
2006-02-01 08:14:00,117.131,117.143,117.131,117.14,244300005.0
2006-02-01 08:15:00,117.14,117.14,117.135,117.135,127900000.0
2006-02-01 08:16:00,117.13,117.13,117.125,117.128,137300004.0
2006-02-01 08:17:00,117.126,117.128,117.119,117.119,276000000.0
2006-02-01 08:18:00,117.127,117.132,117.124,117.127,206300000.0
2006-02-01 08:19:00,117.12,117.125,117.12,117.125,130099999.0
2006-02-01 08:20:00,117.118,117.118,117.108,117.118,155599995.0
2006-02-01 08:21:00,117.12,117.125,117.118,117.125,113100002.0
2006-02-01 08:22:00,117.124,117.124,117.114,117.119,85900000.0
2006-02-01 08:23:00,117.135,117.15,117.135,117.15,28100000.0
2006-02-01 08:24:00,117.169,117.179,117.162,117.162,136499998.0
2006-02-01 08:25:00,117.165,117.173,117.152,117.152,304599996.0
2006-02-01 08:26:00,117.148,117.151,117.145,117.148,166699996.0
2006-02-01 08:27:00,117.155,117.163,117.155,117.157,126099999.0
2006-02-01 08:28:00,117.148,117.157,117.146,117.157,137100000.0
2006-02-01 08:29:00,117.16,117.165,117.157,117.165,224900001.0
2006-02-01 08:30:00,117.159,117.159,117.154,117.154,10100000.0
2006-02-01 08:31:00,117.157,117.164,117.157,117.16,180800000.0
2006-02-01 08:32:00,117.163,117.163,117.15,117.162,237899995.0
2006-02-01 08:33:00,117.162,117.162,117.149,117.149,407700006.0
2006-02-01 08:34:00,117.162,117.171,117.161,117.163,312199999.0
2006-02-01 08:35:00,117.173,117.183,117.173,117.183,356900002.0
2006-02-01 08:36:00,117.18,117.192,117.18,117.182,200000004.0
2006-02-01 08:37:00,117.185,117.185,117.177,117.18,119699997.0
2006-02-01 08:38:00,117.181,117.191,117.181,117.191,100600001.0
2006-02-01 08:39:00,117.192,117.199,117.192,117.193,140400001.0
2006-02-01 08:40:00,117.197,117.205,117.194,117.205,201899998.0
2006-02-01 08:41:00,117.208,117.208,117.197,117.2,155700001.0
2006-02-01 08:42:00,117.202,117.203,117.194,117.196,266900004.0
2006-02-01 08:43:00,117.198,117.214,117.198,117.214,228599999.0
2006-02-01 08:44:00,117.218,117.219,117.202,117.202,225400003.0
2006-02-01 08:45:00,117.197,117.211,117.197,117.211,237099999.0
2006-02-01 08:46:00,117.209,117.215,117.205,117.215,143100003.0
2006-02-01 08:47:00,117.223,117.233,117.223,117.226,246600002.0
2006-02-01 08:48:00,117.227,117.236,117.218,117.234,249500001.0
2006-02-01 08:49:00,117.235,117.243,117.225,117.236,211700002.0
2006-02-01 08:50:00,117.234,117.236,117.224,117.225,211000000.0
2006-02-01 08:51:00,117.229,117.248,117.224,117.241,167500000.0
2006-02-01 08:52:00,117.243,117.243,117.232,117.24,331300000.0
2006-02-01 08:53:00,117.236,117.249,117.236,117.238,237000004.0
2006-02-01 08:54:00,117.241,117.242,117.229,117.234,284899998.0
2006-02-01 08:55:00,117.225,117.237,117.223,117.228,33200000.0
2006-02-01 08:56:00,117.237,117.249,117.237,117.244,179199996.0
2006-02-01 08:57:00,117.242,117.253,117.242,117.248,254099997.0
2006-02-01 08:58:00,117.247,117.264,117.244,117.264,120700002.0
2006-02-01 08:59:00,117.268,117.269,117.255,117.255,151499998.0
2006-02-01 09:00:00,117.256,117.256,117.24,117.24,366000002.0
2006-02-01 09:01:00,117.254,117.261,117.254,117.26,250199996.0
2006-02-01 09:02:00,117.265,117.275,117.255,117.255,84800000.0
2006-02-01 09:03:00,117.251,117.251,117.238,117.238,227899997.0
2006-02-01 09:04:00,117.248,117.251,117.241,117.249,220800001.0
2006-02-01 09:05:00,117.256,117.258,117.252,117.256,145800001.0
2006-02-01 09:06:00,117.244,117.244,117.23,117.232,276900000.0
2006-02-01 09:07:00,117.234,117.239,117.23,117.23,99099999.0
2006-02-01 09:08:00,117.23,117.23,117.218,117.218,357100005.0
2006-02-01 09:09:00,117.216,117.219,117.209,117.216,400700000.0
2006-02-01 09:10:00,117.208,117.223,117.208,117.208,219999996.0
2006-02-01 09:11:00,117.213,117.249,117.213,117.249,191900003.0
2006-02-01 09:12:00,117.25,117.255,117.235,117.235,249200004.0
2006-02-01 09:13:00,117.227,117.227,117.207,117.21,287900009.0
2006-02-01 09:14:00,117.217,117.219,117.212,117.216,208100000.0
2006-02-01 09:15:00,117.212,117.212,117.194,117.205,162000001.0
2006-02-01 09:16:00,117.199,117.218,117.199,117.212,109799997.0
2006-02-01 09:17:00,117.206,117.228,117.203,117.228,159399997.0
2006-02-01 09:18:00,117.237,117.251,117.233,117.241,393600004.0
2006-02-01 09:19:00,117.238,117.251,117.235,117.243,49400000.0
2006-02-01 09:20:00,117.237,117.237,117.223,117.223,172000004.0
2006-02-01 09:21:00,117.225,117.228,117.205,117.205,85400001.0
2006-02-01 09:22:00,117.216,117.229,117.216,117.226,158100000.0
2006-02-01 09:23:00,117.225,117.227,117.212,117.212,278599999.0
2006-02-01 09:24:00,117.214,117.217,117.203,117.21,443599996.0
2006-02-01 09:25:00,117.216,117.23,117.213,117.213,230000001.0
2006-02-01 09:26:00,117.217,117.217,117.193,117.193,249000007.0
2006-02-01 09:27:00,117.188,117.195,117.178,117.188,74099998.0
2006-02-01 09:28:00,117.197,117.206,117.197,117.201,262400003.0
2006-02-01 09:29:00,117.195,117.209,117.191,117.205,285299999.0
2006-02-01 09:30:00,117.21,117.219,117.2,117.202,133200000.0
2006-02-01 09:31:00,117.206,117.206,117.178,117.178,212499995.0
2006-02-01 09:32:00,117.185,117.185,117.152,117.166,310599998.0
2006-02-01 09:33:00,117.158,117.177,117.158,117.175,320900008.0
2006-02-01 09:34:00,117.173,117.18,117.158,117.158,282100001.0
2006-02-01 09:35:00,117.169,117.18,117.169,117.176,210500001.0
2006-02-01 09:36:00,117.178,117.192,117.178,117.185,367299998.0
2006-02-01 09:37:00,117.194,117.196,117.175,117.183,177800005.0
2006-02-01 09:38:00,117.192,117.202,117.189,117.198,384099996.0
2006-02-01 09:39:00,117.185,117.201,117.177,117.182,214199999.0
2006-02-01 09:40:00,117.186,117.187,117.177,117.185,296599999.0
2006-02-01 09:41:00,117.186,117.2,117.186,117.196,176600001.0
2006-02-01 09:42:00,117.197,117.202,117.195,117.195,112599997.0
2006-02-01 09:43:00,117.199,117.2,117.185,117.2,198999998.0
2006-02-01 09:44:00,117.21,117.215,117.196,117.196,242699997.0
2006-02-01 09:45:00,117.207,117.207,117.202,117.207,246000005.0
2006-02-01 09:46:00,117.2,117.2,117.188,117.19,196800001.0
2006-02-01 09:47:00,117.187,117.206,117.187,117.206,181600001.0
2006-02-01 09:48:00,117.203,117.214,117.203,117.207,328099999.0
2006-02-01 09:49:00,117.193,117.199,117.187,117.189,185000007.0
2006-02-01 09:50:00,117.187,117.193,117.177,117.192,188100002.0
2006-02-01 09:51:00,117.192,117.193,117.186,117.19,64000000.0
2006-02-01 09:52:00,117.187,117.206,117.187,117.206,114399998.0
2006-02-01 09:53:00,117.212,117.23,117.212,117.225,89700001.0
2006-02-01 09:54:00,117.224,117.24,117.224,117.229,222900002.0
2006-02-01 09:55:00,117.23,117.23,117.213,117.219,188499998.0
2006-02-01 09:56:00,117.215,117.231,117.203,117.21,348299991.0
2006-02-01 09:57:00,117.209,117.22,117.206,117.22,220600002.0
2006-02-01 09:58:00,117.219,117.237,117.213,117.233,325300007.0
2006-02-01 09:59:00,117.231,117.268,117.231,117.268,180599999.0
2006-02-01 10:00:00,117.278,117.325,117.278,117.325,338899998.0
2006-02-01 10:01:00,117.325,117.332,117.318,117.32,330099993.0
2006-02-01 10:02:00,117.338,117.371,117.338,117.371,170699999.0
2006-02-01 10:03:00,117.375,117.38,117.348,117.348,198100001.0
2006-02-01 10:04:00,117.338,117.349,117.336,117.343,259800002.0
2006-02-01 10:05:00,117.345,117.345,117.334,117.336,189999997.0
2006-02-01 10:06:00,117.335,117.339,117.33,117.333,282600000.0
2006-02-01 10:07:00,117.32,117.332,117.318,117.324,193799998.0
2006-02-01 10:08:00,117.32,117.325,117.317,117.317,287500003.0
2006-02-01 10:09:00,117.328,117.342,117.325,117.339,306400002.0
2006-02-01 10:10:00,117.351,117.351,117.334,117.34,213299999.0
2006-02-01 10:11:00,117.344,117.349,117.33,117.33,239100003.0
2006-02-01 10:12:00,117.334,117.352,117.334,117.342,274699993.0
2006-02-01 10:13:00,117.339,117.343,117.333,117.336,240599994.0
2006-02-01 10:14:00,117.335,117.353,117.335,117.345,352600000.0
2006-02-01 10:15:00,117.345,117.351,117.336,117.336,473800004.0
2006-02-01 10:16:00,117.333,117.334,117.317,117.327,362900000.0
2006-02-01 10:17:00,117.33,117.346,117.33,117.338,219700000.0
2006-02-01 10:18:00,117.339,117.353,117.334,117.334,244699997.0
2006-02-01 10:19:00,117.324,117.341,117.323,117.333,241300000.0
2006-02-01 10:20:00,117.347,117.352,117.342,117.345,153799997.0
2006-02-01 10:21:00,117.343,117.35,117.33,117.345,453499999.0
2006-02-01 10:22:00,117.335,117.336,117.324,117.335,270599998.0
2006-02-01 10:23:00,117.333,117.338,117.33,117.335,449100002.0
2006-02-01 10:24:00,117.337,117.337,117.312,117.312,120599997.0
2006-02-01 10:25:00,117.314,117.33,117.314,117.325,431400004.0
2006-02-01 10:26:00,117.322,117.328,117.317,117.327,331199997.0
2006-02-01 10:27:00,117.333,117.35,117.333,117.35,65500000.0
2006-02-01 10:28:00,117.36,117.36,117.338,117.349,212900002.0
2006-02-01 10:29:00,117.347,117.36,117.343,117.343,163999994.0
2006-02-01 10:30:00,117.348,117.355,117.345,117.346,291800001.0
2006-02-01 10:31:00,117.358,117.36,117.352,117.356,183099998.0
2006-02-01 10:32:00,117.357,117.369,117.357,117.358,239500001.0
2006-02-01 10:33:00,117.349,117.371,117.349,117.352,257399999.0
2006-02-01 10:34:00,117.343,117.343,117.328,117.33,252200002.0
2006-02-01 10:35:00,117.326,117.326,117.311,117.323,117600000.0
2006-02-01 10:36:00,117.319,117.329,117.315,117.315,334099999.0
2006-02-01 10:37:00,117.313,117.32,117.311,117.311,258799999.0
2006-02-01 10:38:00,117.321,117.346,117.321,117.342,305000001.0
2006-02-01 10:39:00,117.343,117.343,117.333,117.336,228900005.0
2006-02-01 10:40:00,117.337,117.34,117.327,117.335,302100002.0
2006-02-01 10:41:00,117.332,117.339,117.321,117.335,262100006.0
2006-02-01 10:42:00,117.333,117.333,117.32,117.326,175199998.0
2006-02-01 10:43:00,117.326,117.359,117.326,117.352,135200000.0
2006-02-01 10:44:00,117.354,117.414,117.354,117.403,302600001.0
2006-02-01 10:45:00,117.408,117.42,117.403,117.42,311899999.0
2006-02-01 10:46:00,117.43,117.45,117.43,117.447,103300002.0
2006-02-01 10:47:00,117.457,117.468,117.444,117.444,184399996.0
2006-02-01 10:48:00,117.458,117.497,117.458,117.49,161100000.0
2006-02-01 10:49:00,117.478,117.496,117.476,117.491,162600000.0
2006-02-01 10:50:00,117.48,117.48,117.46,117.461,274800006.0
2006-02-01 10:51:00,117.464,117.478,117.464,117.474,316699998.0
2006-02-01 10:52:00,117.478,117.478,117.444,117.445,285000006.0
2006-02-01 10:53:00,117.456,117.478,117.456,117.473,171499997.0
2006-02-01 10:54:00,117.476,117.505,117.476,117.492,264099995.0
2006-02-01 10:55:00,117.486,117.494,117.471,117.471,379699997.0
2006-02-01 10:56:00,117.471,117.483,117.471,117.474,191100000.0
2006-02-01 10:57:00,117.469,117.48,117.468,117.477,153300002.0
2006-02-01 10:58:00,117.476,117.476,117.458,117.466,159400002.0
2006-02-01 10:59:00,117.471,117.471,117.431,117.431,238300005.0
2006-02-01 11:00:00,117.435,117.445,117.429,117.445,289799998.0
2006-02-01 11:01:00,117.453,117.461,117.449,117.449,288800000.0
2006-02-01 11:02:00,117.445,117.45,117.44,117.44,412499995.0
2006-02-01 11:03:00,117.439,117.46,117.439,117.46,103699999.0
2006-02-01 11:04:00,117.473,117.473,117.461,117.468,327500004.0
2006-02-01 11:05:00,117.469,117.488,117.469,117.485,424100008.0
2006-02-01 11:06:00,117.498,117.519,117.498,117.512,374200003.0
2006-02-01 11:07:00,117.508,117.53,117.508,117.53,162199996.0
2006-02-01 11:08:00,117.536,117.538,117.513,117.522,152300000.0
2006-02-01 11:09:00,117.52,117.524,117.509,117.521,97600002.0
2006-02-01 11:10:00,117.519,117.519,117.491,117.491,69600001.0
2006-02-01 11:11:00,117.488,117.49,117.479,117.485,249300002.0
2006-02-01 11:12:00,117.484,117.492,117.475,117.485,466900001.0
2006-02-01 11:13:00,117.482,117.489,117.481,117.485,161600001.0
2006-02-01 11:14:00,117.489,117.494,117.486,117.49,448600002.0
2006-02-01 11:15:00,117.493,117.519,117.493,117.515,140999999.0
2006-02-01 11:16:00,117.509,117.519,117.509,117.514,109200001.0
2006-02-01 11:17:00,117.523,117.523,117.514,117.517,332800005.0
2006-02-01 11:18:00,117.51,117.51,117.473,117.479,143599998.0
2006-02-01 11:19:00,117.467,117.472,117.461,117.461,228199998.0
2006-02-01 11:20:00,117.471,117.491,117.471,117.488,241600004.0
2006-02-01 11:21:00,117.523,117.608,117.523,117.606,186800001.0
2006-02-01 11:22:00,117.625,117.684,117.625,117.679,319899995.0
2006-02-01 11:23:00,117.688,117.689,117.659,117.659,135500000.0
2006-02-01 11:24:00,117.643,117.679,117.643,117.679,244899997.0
2006-02-01 11:25:00,117.687,117.691,117.672,117.672,152700003.0
2006-02-01 11:26:00,117.66,117.66,117.644,117.644,220200002.0
2006-02-01 11:27:00,117.653,117.683,117.647,117.683,181899995.0
2006-02-01 11:28:00,117.693,117.699,117.687,117.687,267400006.0
2006-02-01 11:29:00,117.685,117.685,117.671,117.671,225299999.0
2006-02-01 11:30:00,117.675,117.688,117.675,117.683,243199996.0
2006-02-01 11:31:00,117.682,117.69,117.68,117.686,275900001.0
2006-02-01 11:32:00,117.681,117.681,117.648,117.653,343100003.0
2006-02-01 11:33:00,117.663,117.668,117.653,117.667,379900001.0
2006-02-01 11:34:00,117.663,117.669,117.655,117.666,280600003.0
2006-02-01 11:35:00,117.663,117.666,117.655,117.666,192400001.0
2006-02-01 11:36:00,117.668,117.678,117.668,117.677,162400002.0
2006-02-01 11:37:00,117.679,117.687,117.677,117.685,234300004.0
2006-02-01 11:38:00,117.682,117.69,117.676,117.679,241699996.0
2006-02-01 11:39:00,117.688,117.688,117.678,117.685,206500001.0
2006-02-01 11:40:00,117.675,117.675,117.664,117.669,196800004.0
2006-02-01 11:41:00,117.661,117.687,117.649,117.687,208900001.0
2006-02-01 11:42:00,117.698,117.699,117.687,117.693,204699997.0
2006-02-01 11:43:00,117.701,117.701,117.671,117.671,205499996.0
2006-02-01 11:44:00,117.683,117.69,117.681,117.681,196400002.0
2006-02-01 11:45:00,117.688,117.69,117.668,117.678,323300000.0
2006-02-01 11:46:00,117.668,117.69,117.668,117.69,174000000.0
2006-02-01 11:47:00,117.689,117.69,117.68,117.69,95400001.0
2006-02-01 11:48:00,117.703,117.711,117.69,117.711,171899997.0
2006-02-01 11:49:00,117.71,117.71,117.693,117.7,218799994.0
2006-02-01 11:50:00,117.697,117.703,117.687,117.689,242799999.0
2006-02-01 11:51:00,117.677,117.694,117.675,117.694,375800004.0
2006-02-01 11:52:00,117.698,117.698,117.662,117.665,273100006.0
2006-02-01 11:53:00,117.659,117.689,117.658,117.689,292600003.0
2006-02-01 11:54:00,117.692,117.692,117.678,117.678,324300001.0
2006-02-01 11:55:00,117.674,117.683,117.671,117.683,272800009.0
2006-02-01 11:56:00,117.678,117.678,117.663,117.663,218399997.0
2006-02-01 11:57:00,117.658,117.659,117.641,117.641,211100005.0
2006-02-01 11:58:00,117.644,117.653,117.643,117.653,75800001.0
2006-02-01 11:59:00,117.648,117.648,117.639,117.64,268200003.0
2006-02-01 12:00:00,117.638,117.64,117.632,117.632,164600001.0
2006-02-01 12:01:00,117.638,117.639,117.612,117.612,238499998.0
2006-02-01 12:02:00,117.612,117.619,117.608,117.61,313900000.0
2006-02-01 12:03:00,117.617,117.621,117.607,117.607,184199997.0
2006-02-01 12:04:00,117.62,117.628,117.62,117.625,182100001.0
2006-02-01 12:05:00,117.626,117.626,117.613,117.624,236900007.0
2006-02-01 12:06:00,117.624,117.632,117.62,117.628,330699995.0
2006-02-01 12:07:00,117.633,117.634,117.622,117.634,202500002.0
2006-02-01 12:08:00,117.637,117.64,117.626,117.635,149499996.0
2006-02-01 12:09:00,117.633,117.642,117.631,117.634,411700008.0
2006-02-01 12:10:00,117.634,117.638,117.633,117.638,43300001.0
2006-02-01 12:11:00,117.643,117.643,117.63,117.63,336799999.0
2006-02-01 12:12:00,117.641,117.653,117.634,117.653,217899997.0
2006-02-01 12:13:00,117.654,117.654,117.644,117.647,286200006.0
2006-02-01 12:14:00,117.642,117.642,117.627,117.628,249700000.0
2006-02-01 12:15:00,117.637,117.642,117.633,117.633,252200000.0
2006-02-01 12:16:00,117.625,117.635,117.623,117.623,405100003.0
2006-02-01 12:17:00,117.621,117.633,117.621,117.633,239400001.0
2006-02-01 12:18:00,117.631,117.651,117.631,117.641,314599994.0
2006-02-01 12:19:00,117.64,117.651,117.639,117.645,286399996.0
2006-02-01 12:20:00,117.645,117.659,117.643,117.659,335200004.0
2006-02-01 12:21:00,117.66,117.66,117.637,117.64,253699998.0
2006-02-01 12:22:00,117.64,117.653,117.64,117.653,180699997.0
2006-02-01 12:23:00,117.646,117.646,117.602,117.602,79799999.0
2006-02-01 12:24:00,117.605,117.612,117.604,117.612,218700000.0
2006-02-01 12:25:00,117.605,117.615,117.603,117.615,302199998.0
2006-02-01 12:26:00,117.615,117.615,117.61,117.615,146300001.0
2006-02-01 12:27:00,117.619,117.631,117.616,117.622,250400003.0
2006-02-01 12:28:00,117.616,117.631,117.616,117.629,139200000.0
2006-02-01 12:29:00,117.63,117.63,117.617,117.62,124700002.0
2006-02-01 12:30:00,117.62,117.628,117.617,117.62,146000002.0
2006-02-01 12:31:00,117.614,117.619,117.614,117.619,6000000.0
2006-02-01 12:32:00,117.614,117.614,117.604,117.607,60299998.0
2006-02-01 12:33:00,117.62,117.621,117.609,117.612,204100003.0
2006-02-01 12:34:00,117.612,117.622,117.612,117.62,188700002.0
2006-02-01 12:35:00,117.623,117.623,117.606,117.608,234200006.0
2006-02-01 12:36:00,117.605,117.622,117.605,117.621,351499996.0
2006-02-01 12:37:00,117.622,117.629,117.614,117.615,227500006.0
2006-02-01 12:38:00,117.618,117.62,117.612,117.617,148300001.0
2006-02-01 12:39:00,117.622,117.622,117.614,117.618,194700004.0
2006-02-01 12:40:00,117.625,117.625,117.622,117.622,86399998.0
2006-02-01 12:41:00,117.62,117.625,117.615,117.62,275100007.0
2006-02-01 12:42:00,117.626,117.626,117.609,117.617,143300002.0
2006-02-01 12:43:00,117.622,117.627,117.622,117.625,135200002.0
2006-02-01 12:44:00,117.626,117.641,117.623,117.623,381499994.0
2006-02-01 12:45:00,117.633,117.633,117.618,117.632,326399999.0
2006-02-01 12:46:00,117.633,117.633,117.618,117.627,352999999.0
2006-02-01 12:47:00,117.64,117.669,117.636,117.66,346400003.0
2006-02-01 12:48:00,117.652,117.664,117.65,117.655,416699991.0
2006-02-01 12:49:00,117.658,117.669,117.658,117.669,221000001.0
2006-02-01 12:50:00,117.677,117.712,117.677,117.702,278899998.0
2006-02-01 12:51:00,117.705,117.718,117.696,117.718,319799999.0
2006-02-01 12:52:00,117.717,117.73,117.717,117.72,432300003.0
2006-02-01 12:53:00,117.719,117.727,117.702,117.702,169599999.0
2006-02-01 12:54:00,117.697,117.698,117.668,117.668,180300000.0
2006-02-01 12:55:00,117.65,117.659,117.615,117.615,180100000.0
2006-02-01 12:56:00,117.612,117.623,117.604,117.604,101899998.0
2006-02-01 12:57:00,117.596,117.596,117.569,117.569,346400001.0
2006-02-01 12:58:00,117.568,117.595,117.568,117.581,247400002.0
2006-02-01 12:59:00,117.58,117.58,117.53,117.53,359800003.0
2006-02-01 13:00:00,117.523,117.536,117.516,117.536,171999998.0
2006-02-01 13:01:00,117.536,117.54,117.532,117.537,111500001.0
2006-02-01 13:02:00,117.544,117.546,117.527,117.527,187800004.0
2006-02-01 13:03:00,117.524,117.55,117.524,117.55,99000000.0
2006-02-01 13:04:00,117.546,117.552,117.544,117.55,152300000.0
2006-02-01 13:05:00,117.556,117.589,117.556,117.572,400099997.0
2006-02-01 13:06:00,117.577,117.6,117.577,117.6,146999998.0
2006-02-01 13:07:00,117.588,117.593,117.574,117.578,285499995.0
2006-02-01 13:08:00,117.573,117.59,117.564,117.578,345400003.0
2006-02-01 13:09:00,117.572,117.581,117.564,117.581,259100004.0
2006-02-01 13:10:00,117.577,117.583,117.572,117.583,138900001.0
2006-02-01 13:11:00,117.575,117.575,117.561,117.573,203700004.0
2006-02-01 13:12:00,117.585,117.595,117.577,117.586,174699999.0
2006-02-01 13:13:00,117.592,117.592,117.575,117.575,97500000.0
2006-02-01 13:14:00,117.58,117.589,117.567,117.567,256100006.0
2006-02-01 13:15:00,117.56,117.568,117.542,117.542,435799994.0
2006-02-01 13:16:00,117.526,117.527,117.522,117.522,187500001.0
2006-02-01 13:17:00,117.518,117.528,117.516,117.521,377200000.0
2006-02-01 13:18:00,117.521,117.521,117.504,117.514,73599999.0
2006-02-01 13:19:00,117.509,117.534,117.506,117.519,173900004.0
2006-02-01 13:20:00,117.507,117.507,117.458,117.46,177599998.0
2006-02-01 13:21:00,117.474,117.481,117.462,117.467,189600001.0
2006-02-01 13:22:00,117.469,117.471,117.441,117.441,174900004.0
2006-02-01 13:23:00,117.436,117.449,117.436,117.449,143200003.0
2006-02-01 13:24:00,117.463,117.481,117.463,117.471,224800003.0
2006-02-01 13:25:00,117.468,117.478,117.46,117.478,246799999.0
2006-02-01 13:26:00,117.489,117.537,117.489,117.537,138399998.0
2006-02-01 13:27:00,117.545,117.546,117.502,117.502,111400002.0
2006-02-01 13:28:00,117.478,117.478,117.444,117.452,101799999.0
2006-02-01 13:29:00,117.454,117.47,117.453,117.468,165199998.0
2006-02-01 13:30:00,117.469,117.491,117.469,117.487,382500009.0
2006-02-01 13:31:00,117.477,117.487,117.467,117.486,189099999.0
2006-02-01 13:32:00,117.492,117.497,117.485,117.487,271600005.0
2006-02-01 13:33:00,117.5,117.517,117.5,117.513,194200000.0
2006-02-01 13:34:00,117.507,117.514,117.503,117.511,332599995.0
2006-02-01 13:35:00,117.511,117.515,117.505,117.508,271199993.0
2006-02-01 13:36:00,117.509,117.54,117.501,117.54,283600000.0
2006-02-01 13:37:00,117.549,117.564,117.537,117.544,197400002.0
2006-02-01 13:38:00,117.537,117.537,117.528,117.528,194800004.0
2006-02-01 13:39:00,117.541,117.544,117.539,117.539,225699995.0
2006-02-01 13:40:00,117.535,117.548,117.535,117.542,277899999.0
2006-02-01 13:41:00,117.528,117.535,117.519,117.519,351499993.0
2006-02-01 13:42:00,117.526,117.526,117.498,117.503,360700000.0
2006-02-01 13:43:00,117.491,117.491,117.465,117.473,64399999.0
2006-02-01 13:44:00,117.478,117.486,117.475,117.483,447099998.0
2006-02-01 13:45:00,117.488,117.493,117.485,117.485,176000001.0
2006-02-01 13:46:00,117.483,117.494,117.483,117.483,235899997.0
2006-02-01 13:47:00,117.486,117.486,117.468,117.475,192699996.0
2006-02-01 13:48:00,117.479,117.501,117.478,117.501,141699999.0
2006-02-01 13:49:00,117.504,117.504,117.48,117.48,270099996.0
2006-02-01 13:50:00,117.483,117.487,117.464,117.464,297000005.0
2006-02-01 13:51:00,117.461,117.472,117.461,117.465,209599999.0
2006-02-01 13:52:00,117.442,117.442,117.402,117.402,247000001.0
2006-02-01 13:53:00,117.397,117.406,117.386,117.386,210799998.0
2006-02-01 13:54:00,117.394,117.413,117.394,117.405,247899997.0
2006-02-01 13:55:00,117.407,117.422,117.407,117.422,238799997.0
2006-02-01 13:56:00,117.422,117.422,117.412,117.417,335000002.0
2006-02-01 13:57:00,117.412,117.416,117.408,117.411,179899996.0
2006-02-01 13:58:00,117.413,117.416,117.409,117.415,321800006.0
2006-02-01 13:59:00,117.417,117.419,117.404,117.412,271700002.0
2006-02-01 14:00:00,117.431,117.442,117.421,117.435,270699995.0
2006-02-01 14:01:00,117.432,117.444,117.432,117.435,294599997.0
2006-02-01 14:02:00,117.445,117.45,117.444,117.445,177499999.0
2006-02-01 14:03:00,117.445,117.448,117.428,117.428,219099998.0
2006-02-01 14:04:00,117.435,117.446,117.433,117.433,249500001.0
2006-02-01 14:05:00,117.428,117.437,117.421,117.433,206399998.0
2006-02-01 14:06:00,117.439,117.448,117.435,117.448,286900004.0
2006-02-01 14:07:00,117.448,117.452,117.443,117.449,198199999.0
2006-02-01 14:08:00,117.45,117.46,117.448,117.455,269700003.0
2006-02-01 14:09:00,117.45,117.467,117.45,117.461,164800000.0
2006-02-01 14:10:00,117.47,117.472,117.462,117.462,121399999.0
2006-02-01 14:11:00,117.47,117.495,117.47,117.491,140399998.0
2006-02-01 14:12:00,117.488,117.5,117.482,117.482,142000002.0
2006-02-01 14:13:00,117.479,117.485,117.478,117.479,143800003.0
2006-02-01 14:14:00,117.492,117.504,117.492,117.498,267600000.0
2006-02-01 14:15:00,117.502,117.502,117.49,117.49,315200001.0
2006-02-01 14:16:00,117.481,117.488,117.474,117.488,274199998.0
2006-02-01 14:17:00,117.487,117.499,117.487,117.489,291799994.0
2006-02-01 14:18:00,117.479,117.493,117.479,117.482,166099998.0
2006-02-01 14:19:00,117.485,117.485,117.482,117.485,161999995.0
2006-02-01 14:20:00,117.478,117.491,117.478,117.491,158299997.0
2006-02-01 14:21:00,117.495,117.495,117.49,117.495,39100000.0
2006-02-01 14:22:00,117.504,117.522,117.504,117.52,140100001.0
2006-02-01 14:23:00,117.53,117.531,117.522,117.531,361800004.0
2006-02-01 14:24:00,117.533,117.533,117.511,117.515,311900000.0
2006-02-01 14:25:00,117.523,117.538,117.523,117.532,258800004.0
2006-02-01 14:26:00,117.535,117.543,117.535,117.536,221699996.0
2006-02-01 14:27:00,117.532,117.533,117.517,117.517,276999995.0
2006-02-01 14:28:00,117.512,117.514,117.504,117.506,262500000.0
2006-02-01 14:29:00,117.508,117.511,117.506,117.511,68199998.0
2006-02-01 14:30:00,117.505,117.511,117.499,117.507,292599997.0
2006-02-01 14:31:00,117.505,117.508,117.5,117.505,120399998.0
2006-02-01 14:32:00,117.499,117.514,117.499,117.51,166999999.0
2006-02-01 14:33:00,117.501,117.512,117.501,117.508,153800001.0
2006-02-01 14:34:00,117.512,117.518,117.51,117.516,206700001.0
2006-02-01 14:35:00,117.516,117.52,117.513,117.515,202099997.0
2006-02-01 14:36:00,117.512,117.523,117.512,117.523,161099997.0
2006-02-01 14:37:00,117.522,117.538,117.52,117.538,98500000.0
2006-02-01 14:38:00,117.535,117.539,117.533,117.539,154600002.0
2006-02-01 14:39:00,117.545,117.569,117.545,117.563,192899996.0
2006-02-01 14:40:00,117.56,117.56,117.541,117.541,304400002.0
2006-02-01 14:41:00,117.538,117.543,117.534,117.543,218799998.0
2006-02-01 14:42:00,117.543,117.556,117.543,117.55,161499998.0
2006-02-01 14:43:00,117.548,117.548,117.54,117.54,313799993.0
2006-02-01 14:44:00,117.535,117.535,117.502,117.507,158899997.0
2006-02-01 14:45:00,117.502,117.502,117.49,117.49,53300001.0
2006-02-01 14:46:00,117.491,117.497,117.491,117.496,119500002.0
2006-02-01 14:47:00,117.49,117.498,117.49,117.494,331799998.0
2006-02-01 14:48:00,117.496,117.496,117.479,117.483,63700001.0
2006-02-01 14:49:00,117.484,117.498,117.484,117.496,121900000.0
2006-02-01 14:50:00,117.492,117.492,117.48,117.482,155100003.0
2006-02-01 14:51:00,117.482,117.497,117.478,117.497,188000005.0
2006-02-01 14:52:00,117.502,117.503,117.487,117.489,239500000.0
2006-02-01 14:53:00,117.488,117.492,117.484,117.489,382400007.0
2006-02-01 14:54:00,117.487,117.487,117.476,117.478,279600003.0
2006-02-01 14:55:00,117.477,117.479,117.468,117.473,255100000.0
2006-02-01 14:56:00,117.482,117.488,117.481,117.488,60300000.0
2006-02-01 14:57:00,117.489,117.491,117.483,117.488,207499998.0
2006-02-01 14:58:00,117.486,117.496,117.452,117.452,322300004.0
2006-02-01 14:59:00,117.442,117.446,117.438,117.438,289599996.0
2006-02-01 15:00:00,117.435,117.435,117.42,117.425,237700009.0
2006-02-01 15:01:00,117.439,117.451,117.439,117.445,180300003.0
2006-02-01 15:02:00,117.442,117.442,117.435,117.438,124200000.0
2006-02-01 15:03:00,117.449,117.456,117.448,117.455,219700001.0
2006-02-01 15:04:00,117.458,117.46,117.448,117.45,241899994.0
2006-02-01 15:05:00,117.458,117.463,117.456,117.463,144899999.0
2006-02-01 15:06:00,117.454,117.468,117.454,117.46,360599999.0
2006-02-01 15:07:00,117.452,117.467,117.452,117.467,232200001.0
2006-02-01 15:08:00,117.47,117.477,117.462,117.477,252399999.0
2006-02-01 15:09:00,117.482,117.488,117.48,117.488,89800001.0
2006-02-01 15:10:00,117.489,117.492,117.483,117.483,68899999.0
2006-02-01 15:11:00,117.483,117.49,117.48,117.483,246500004.0
2006-02-01 15:12:00,117.489,117.518,117.481,117.516,203500002.0
2006-02-01 15:13:00,117.515,117.537,117.507,117.537,231200001.0
2006-02-01 15:14:00,117.547,117.593,117.547,117.593,137799995.0
2006-02-01 15:15:00,117.591,117.603,117.591,117.603,213100000.0
2006-02-01 15:16:00,117.607,117.607,117.606,117.606,70700001.0
2006-02-01 15:17:00,117.592,117.627,117.592,117.616,183800001.0
2006-02-01 15:18:00,117.616,117.621,117.602,117.617,220000003.0
2006-02-01 15:19:00,117.622,117.624,117.608,117.608,314099997.0
2006-02-01 15:20:00,117.61,117.616,117.599,117.607,343400004.0
2006-02-01 15:21:00,117.612,117.631,117.612,117.623,290499999.0
2006-02-01 15:22:00,117.628,117.636,117.614,117.614,228000004.0
2006-02-01 15:23:00,117.611,117.621,117.61,117.61,377199996.0
2006-02-01 15:24:00,117.616,117.631,117.616,117.62,330700002.0
2006-02-01 15:25:00,117.615,117.615,117.606,117.615,177999999.0
2006-02-01 15:26:00,117.611,117.611,117.587,117.587,142899999.0
2006-02-01 15:27:00,117.587,117.588,117.565,117.569,255399995.0
2006-02-01 15:28:00,117.563,117.567,117.56,117.563,124499998.0
2006-02-01 15:29:00,117.568,117.577,117.566,117.577,263600005.0
2006-02-01 15:30:00,117.583,117.583,117.571,117.578,208200003.0
2006-02-01 15:31:00,117.59,117.611,117.589,117.611,303199999.0
2006-02-01 15:32:00,117.604,117.62,117.604,117.615,182399998.0
2006-02-01 15:33:00,117.618,117.625,117.61,117.613,192499999.0
2006-02-01 15:34:00,117.617,117.633,117.617,117.633,180899997.0
2006-02-01 15:35:00,117.638,117.64,117.626,117.626,136099999.0
2006-02-01 15:36:00,117.628,117.632,117.619,117.621,301200005.0
2006-02-01 15:37:00,117.617,117.622,117.612,117.612,330300001.0
2006-02-01 15:38:00,117.618,117.621,117.608,117.61,206799997.0
2006-02-01 15:39:00,117.597,117.618,117.597,117.609,177900001.0
2006-02-01 15:40:00,117.616,117.62,117.608,117.615,327999997.0
2006-02-01 15:41:00,117.615,117.619,117.605,117.618,281900004.0
2006-02-01 15:42:00,117.617,117.622,117.61,117.617,286799995.0
2006-02-01 15:43:00,117.623,117.658,117.617,117.658,227500002.0
2006-02-01 15:44:00,117.658,117.662,117.652,117.652,126900002.0
2006-02-01 15:45:00,117.655,117.663,117.651,117.658,183500001.0
2006-02-01 15:46:00,117.659,117.681,117.659,117.671,347000001.0
2006-02-01 15:47:00,117.685,117.697,117.669,117.688,292100006.0
2006-02-01 15:48:00,117.708,117.713,117.69,117.708,292700000.0
2006-02-01 15:49:00,117.709,117.717,117.672,117.672,231799993.0
2006-02-01 15:50:00,117.665,117.668,117.626,117.629,392299994.0
2006-02-01 15:51:00,117.627,117.628,117.588,117.594,97999999.0
2006-02-01 15:52:00,117.598,117.602,117.596,117.6,122300001.0
2006-02-01 15:53:00,117.605,117.625,117.605,117.625,252000001.0
2006-02-01 15:54:00,117.639,117.639,117.634,117.634,12800000.0
2006-02-01 15:55:00,117.641,117.644,117.633,117.644,285800006.0
2006-02-01 15:56:00,117.644,117.659,117.64,117.651,240099997.0
2006-02-01 15:57:00,117.636,117.645,117.631,117.645,130300002.0
2006-02-01 15:58:00,117.647,117.658,117.64,117.64,108999997.0
2006-02-01 15:59:00,117.635,117.648,117.632,117.632,384800002.0
2006-02-01 16:00:00,117.637,117.649,117.628,117.649,244999998.0
2006-02-01 16:01:00,117.648,117.648,117.635,117.644,134299997.0
2006-02-01 16:02:00,117.648,117.658,117.645,117.648,200000004.0
2006-02-01 16:03:00,117.653,117.662,117.649,117.662,183199996.0
2006-02-01 16:04:00,117.66,117.689,117.66,117.674,204300003.0
2006-02-01 16:05:00,117.679,117.684,117.673,117.673,336699995.0
2006-02-01 16:06:00,117.682,117.691,117.665,117.674,201400004.0
2006-02-01 16:07:00,117.675,117.681,117.651,117.669,193499999.0
2006-02-01 16:08:00,117.668,117.668,117.651,117.66,185500000.0
2006-02-01 16:09:00,117.675,117.687,117.67,117.68,169799995.0
2006-02-01 16:10:00,117.691,117.691,117.66,117.66,259600002.0
2006-02-01 16:11:00,117.668,117.67,117.653,117.664,416599995.0
2006-02-01 16:12:00,117.667,117.667,117.654,117.654,122800003.0
2006-02-01 16:13:00,117.657,117.657,117.645,117.645,215700003.0
2006-02-01 16:14:00,117.643,117.643,117.63,117.638,173299998.0
2006-02-01 16:15:00,117.638,117.646,117.638,117.639,134600001.0
2006-02-01 16:16:00,117.634,117.653,117.629,117.653,344400001.0
2006-02-01 16:17:00,117.651,117.658,117.648,117.65,228900003.0
2006-02-01 16:18:00,117.651,117.653,117.647,117.647,217599997.0
2006-02-01 16:19:00,117.644,117.644,117.626,117.626,150700001.0
2006-02-01 16:20:00,117.631,117.631,117.608,117.621,350800003.0
2006-02-01 16:21:00,117.627,117.627,117.603,117.619,170500000.0
2006-02-01 16:22:00,117.627,117.63,117.616,117.618,259800000.0
2006-02-01 16:23:00,117.61,117.62,117.605,117.608,360000007.0
2006-02-01 16:24:00,117.594,117.607,117.594,117.606,212999999.0
2006-02-01 16:25:00,117.612,117.612,117.608,117.608,95800000.0
2006-02-01 16:26:00,117.6,117.608,117.584,117.594,241200001.0
2006-02-01 16:27:00,117.595,117.607,117.595,117.607,75000002.0
2006-02-01 16:28:00,117.609,117.644,117.607,117.644,305599998.0
2006-02-01 16:29:00,117.66,117.671,117.651,117.651,196500003.0
2006-02-01 16:30:00,117.657,117.678,117.646,117.646,220599998.0
2006-02-01 16:31:00,117.638,117.64,117.634,117.635,137900000.0
2006-02-01 16:32:00,117.623,117.64,117.623,117.637,236399994.0
2006-02-01 16:33:00,117.624,117.624,117.611,117.611,103900001.0
2006-02-01 16:34:00,117.613,117.613,117.605,117.608,132300001.0
2006-02-01 16:35:00,117.618,117.627,117.617,117.625,210600000.0
2006-02-01 16:36:00,117.625,117.625,117.612,117.612,250600006.0
2006-02-01 16:37:00,117.613,117.634,117.613,117.622,349200005.0
2006-02-01 16:38:00,117.622,117.631,117.614,117.631,269300001.0
2006-02-01 16:39:00,117.634,117.641,117.618,117.638,306299999.0
2006-02-01 16:40:00,117.641,117.648,117.637,117.637,248199999.0
2006-02-01 16:41:00,117.647,117.653,117.639,117.647,247800001.0
2006-02-01 16:42:00,117.643,117.643,117.635,117.635,110099998.0
2006-02-01 16:43:00,117.637,117.64,117.632,117.632,137500000.0
2006-02-01 16:44:00,117.629,117.638,117.625,117.625,176799999.0
2006-02-01 16:45:00,117.626,117.626,117.613,117.621,429399996.0
2006-02-01 16:46:00,117.617,117.63,117.613,117.63,214400002.0
2006-02-01 16:47:00,117.632,117.632,117.614,117.618,209800002.0
2006-02-01 16:48:00,117.613,117.613,117.602,117.607,90699999.0
2006-02-01 16:49:00,117.599,117.602,117.586,117.591,246000002.0
2006-02-01 16:50:00,117.593,117.6,117.587,117.587,206800000.0
2006-02-01 16:51:00,117.591,117.591,117.549,117.549,145400001.0
2006-02-01 16:52:00,117.547,117.552,117.543,117.545,118800002.0
2006-02-01 16:53:00,117.545,117.552,117.545,117.552,117400003.0
2006-02-01 16:54:00,117.564,117.564,117.549,117.553,202200000.0
2006-02-01 16:55:00,117.546,117.56,117.546,117.552,145799999.0
2006-02-01 16:56:00,117.553,117.555,117.534,117.534,109200001.0
2006-02-01 16:57:00,117.542,117.542,117.534,117.534,86299997.0
2006-02-01 16:58:00,117.536,117.547,117.534,117.543,215600001.0
2006-02-01 16:59:00,117.552,117.579,117.552,117.579,319899997.0
2006-02-01 17:00:00,117.573,117.598,117.538,117.598,171199999.0
2006-02-01 17:01:00,117.602,117.602,117.535,117.535,348899995.0
2006-02-01 17:02:00,117.529,117.597,117.529,117.595,252199999.0
2006-02-01 17:03:00,117.591,117.611,117.586,117.603,195699997.0
2006-02-01 17:04:00,117.6,117.6,117.583,117.584,212900002.0
2006-02-01 17:05:00,117.58,117.582,117.57,117.57,116499998.0
2006-02-01 17:06:00,117.579,117.597,117.573,117.595,233100003.0
2006-02-01 17:07:00,117.598,117.598,117.521,117.521,131400001.0
2006-02-01 17:08:00,117.485,117.487,117.47,117.479,381400006.0
2006-02-01 17:09:00,117.479,117.513,117.479,117.502,224000000.0
2006-02-01 17:10:00,117.508,117.511,117.477,117.492,313700006.0
2006-02-01 17:11:00,117.487,117.505,117.483,117.505,137200001.0
2006-02-01 17:12:00,117.495,117.501,117.488,117.49,270299997.0
2006-02-01 17:13:00,117.492,117.518,117.486,117.518,382099998.0
2006-02-01 17:14:00,117.507,117.531,117.503,117.53,201300001.0
2006-02-01 17:15:00,117.523,117.54,117.519,117.54,184899994.0
2006-02-01 17:16:00,117.545,117.568,117.545,117.568,212400000.0
2006-02-01 17:17:00,117.571,117.598,117.568,117.598,329799992.0
2006-02-01 17:18:00,117.598,117.606,117.582,117.585,305099999.0
2006-02-01 17:19:00,117.575,117.595,117.57,117.585,403399993.0
2006-02-01 17:20:00,117.585,117.586,117.566,117.566,207199998.0
2006-02-01 17:21:00,117.571,117.605,117.571,117.602,305300000.0
2006-02-01 17:22:00,117.602,117.604,117.595,117.603,160800002.0
2006-02-01 17:23:00,117.604,117.675,117.604,117.674,215199998.0
2006-02-01 17:24:00,117.682,117.696,117.682,117.69,189400000.0
2006-02-01 17:25:00,117.691,117.716,117.685,117.712,225200003.0
2006-02-01 17:26:00,117.701,117.734,117.692,117.731,158100004.0
2006-02-01 17:27:00,117.724,117.724,117.702,117.702,183099996.0
2006-02-01 17:28:00,117.721,117.733,117.713,117.731,166099999.0
2006-02-01 17:29:00,117.726,117.736,117.715,117.715,360099999.0
2006-02-01 17:30:00,117.706,117.712,117.693,117.695,128399999.0
2006-02-01 17:31:00,117.669,117.669,117.637,117.664,131999999.0
2006-02-01 17:32:00,117.673,117.678,117.66,117.678,256900001.0
2006-02-01 17:33:00,117.671,117.679,117.669,117.679,279900002.0
2006-02-01 17:34:00,117.675,117.685,117.671,117.685,170499999.0
2006-02-01 17:35:00,117.687,117.687,117.673,117.673,255999994.0
2006-02-01 17:36:00,117.677,117.683,117.67,117.683,196099999.0
2006-02-01 17:37:00,117.69,117.719,117.69,117.719,191100000.0
2006-02-01 17:38:00,117.718,117.729,117.715,117.722,199300000.0
2006-02-01 17:39:00,117.722,117.74,117.709,117.74,238999997.0
2006-02-01 17:40:00,117.747,117.773,117.747,117.773,177399999.0
2006-02-01 17:41:00,117.762,117.77,117.745,117.745,348699995.0
2006-02-01 17:42:00,117.747,117.75,117.726,117.726,146499998.0
2006-02-01 17:43:00,117.719,117.725,117.712,117.717,229000001.0
2006-02-01 17:44:00,117.737,117.742,117.731,117.742,274000003.0
2006-02-01 17:45:00,117.747,117.759,117.744,117.754,158700000.0
2006-02-01 17:46:00,117.759,117.761,117.735,117.735,212300000.0
2006-02-01 17:47:00,117.715,117.732,117.715,117.725,223700001.0
2006-02-01 17:48:00,117.727,117.739,117.718,117.739,317600000.0
2006-02-01 17:49:00,117.739,117.758,117.727,117.727,364300006.0
2006-02-01 17:50:00,117.728,117.736,117.721,117.721,220000004.0
2006-02-01 17:51:00,117.715,117.723,117.713,117.713,247099998.0
2006-02-01 17:52:00,117.725,117.734,117.719,117.724,135899997.0
2006-02-01 17:53:00,117.733,117.737,117.718,117.72,205400000.0
2006-02-01 17:54:00,117.728,117.766,117.728,117.766,307699998.0
2006-02-01 17:55:00,117.762,117.769,117.762,117.768,150099998.0
2006-02-01 17:56:00,117.772,117.772,117.764,117.764,129600002.0
2006-02-01 17:57:00,117.757,117.762,117.753,117.762,277900003.0
2006-02-01 17:58:00,117.756,117.761,117.752,117.752,327299999.0
2006-02-01 17:59:00,117.757,117.77,117.747,117.759,413500001.0
2006-02-01 18:00:00,117.754,117.785,117.754,117.765,237000002.0
2006-02-01 18:01:00,117.83,117.84,117.83,117.84,1955599994.0
2006-02-01 18:02:00,117.85,117.86,117.85,117.86,1955599994.0
2006-02-01 18:03:00,117.87,117.87,117.86,117.86,1955599994.0
2006-02-01 18:04:00,117.87,117.91,117.86,117.91,1955599994.0
2006-02-01 18:05:00,117.91,117.92,117.89,117.9,1955599994.0
2006-02-01 18:06:00,117.91,117.91,117.89,117.9,1955599994.0
2006-02-01 18:07:00,117.91,117.93,117.91,117.93,1955599994.0
2006-02-01 18:08:00,117.92,117.95,117.92,117.95,1955599994.0
2006-02-01 18:09:00,117.94,117.95,117.93,117.95,1955599994.0
2006-02-01 18:10:00,117.94,117.96,117.93,117.96,1955599994.0
2006-02-01 18:11:00,117.882,117.882,117.858,117.869,1955599994.0
2006-02-01 18:12:00,117.865,117.874,117.862,117.866,1964099997.0
2006-02-01 18:13:00,117.95,117.96,117.93,117.96,1756400014.0
2006-02-01 18:14:00,117.95,117.95,117.93,117.93,1756400014.0
2006-02-01 18:15:00,117.94,117.95,117.93,117.94,1756400014.0
2006-02-01 18:16:00,117.95,117.95,117.91,117.92,1756400014.0
2006-02-01 18:17:00,117.875,117.882,117.868,117.882,1756400014.0
2006-02-01 18:18:00,117.91,117.91,117.9,117.9,1787500001.0
2006-02-01 18:19:00,117.91,117.91,117.9,117.9,1787500001.0
2006-02-01 18:20:00,117.91,117.91,117.9,117.9,1787500001.0
2006-02-01 18:21:00,117.91,117.91,117.9,117.91,1787500001.0
2006-02-01 18:22:00,117.92,117.92,117.87,117.87,1787500001.0
2006-02-01 18:23:00,117.86,117.89,117.86,117.88,1787500001.0
2006-02-01 18:24:00,117.87,117.89,117.87,117.89,1787500001.0
2006-02-01 18:25:00,117.88,117.93,117.88,117.93,1787500001.0
2006-02-01 18:26:00,117.92,117.92,117.9,117.91,1787500001.0
2006-02-01 18:27:00,117.855,117.858,117.845,117.858,1787500001.0
2006-02-01 18:28:00,117.91,117.91,117.9,117.91,1847100003.0
2006-02-01 18:29:00,117.9,117.91,117.89,117.9,1847100003.0
2006-02-01 18:30:00,117.846,117.85,117.828,117.83,1847100003.0
2006-02-01 18:31:00,117.91,117.92,117.9,117.92,1909699989.0
2006-02-01 18:32:00,117.93,117.93,117.91,117.91,1909699989.0
2006-02-01 18:33:00,117.9,117.92,117.88,117.92,1909699989.0
2006-02-01 18:34:00,117.91,117.92,117.88,117.91,1909699989.0
2006-02-01 18:35:00,117.92,118.04,117.92,118.04,1909699989.0
2006-02-01 18:36:00,117.923,117.923,117.903,117.919,1909699989.0
2006-02-01 18:37:00,117.912,117.924,117.908,117.921,1155100007.0
2006-02-01 18:38:00,117.921,117.923,117.904,117.922,1403400008.0
2006-02-01 18:39:00,117.923,117.923,117.9,117.9,857700000.0
2006-02-01 18:40:00,117.893,117.898,117.882,117.892,1613400005.0
2006-02-01 18:41:00,117.895,117.91,117.895,117.91,1135600005.0
2006-02-01 18:42:00,117.908,117.92,117.905,117.905,1783199990.0
2006-02-01 18:43:00,117.903,117.925,117.903,117.925,969500001.0
2006-02-01 18:44:00,117.925,117.925,117.914,117.917,843400004.0
2006-02-01 18:45:00,117.915,117.917,117.899,117.903,1461500005.0
2006-02-01 18:46:00,117.904,117.909,117.898,117.902,1644799993.0
2006-02-01 18:47:00,117.902,117.919,117.902,117.919,549700004.0
2006-02-01 18:48:00,117.92,117.926,117.907,117.909,689700014.0
2006-02-01 18:49:00,117.902,117.911,117.901,117.905,1389999995.0
2006-02-01 18:50:00,117.911,117.914,117.9,117.9,1882199999.0
2006-02-01 18:51:00,117.894,117.896,117.88,117.88,1644899994.0
2006-02-01 18:52:00,117.877,117.877,117.847,117.854,1814100005.0
2006-02-01 18:53:00,117.858,117.859,117.844,117.847,1555399999.0
2006-02-01 18:54:00,117.85,117.854,117.84,117.848,1748100005.0
2006-02-01 18:55:00,117.845,117.857,117.845,117.85,1890299996.0
2006-02-01 18:56:00,117.849,117.859,117.849,117.856,194300001.0
2006-02-01 18:57:00,117.859,117.868,117.855,117.866,924199993.0
2006-02-01 18:58:00,117.87,117.87,117.86,117.867,1390399993.0
2006-02-01 18:59:00,117.861,117.861,117.836,117.843,1924199997.0
2006-02-01 19:00:00,117.833,117.839,117.818,117.828,498099995.0
2006-02-01 19:01:00,117.836,117.847,117.836,117.839,744200003.0
2006-02-01 19:02:00,117.84,117.855,117.839,117.851,744299999.0
2006-02-01 19:03:00,117.854,117.861,117.851,117.852,1673000000.0
2006-02-01 19:04:00,117.867,117.916,117.867,117.916,815000005.0
2006-02-01 19:05:00,117.917,117.917,117.883,117.892,743200002.0
2006-02-01 19:06:00,117.89,117.904,117.89,117.895,1430299983.0
2006-02-01 19:07:00,118.06,118.06,118.04,118.04,1409000010.0
2006-02-01 19:08:00,117.932,117.946,117.923,117.946,1409000010.0
2006-02-01 19:09:00,117.943,117.955,117.941,117.95,687300006.0
2006-02-01 19:10:00,117.952,117.959,117.939,117.959,760199993.0
2006-02-01 19:11:00,117.96,117.96,117.948,117.951,506899999.0
2006-02-01 19:12:00,117.95,117.96,117.949,117.959,1002299986.0
2006-02-01 19:13:00,117.956,117.956,117.936,117.955,711200003.0
2006-02-01 19:14:00,117.954,117.954,117.934,117.934,813999999.0
2006-02-01 19:15:00,117.937,117.949,117.929,117.945,1614200001.0
2006-02-01 19:16:00,117.943,117.948,117.909,117.921,845699991.0
2006-02-01 19:17:00,117.916,117.916,117.899,117.9,1062899993.0
2006-02-01 19:18:00,117.894,117.904,117.894,117.902,900800005.0
2006-02-01 19:19:00,117.9,117.904,117.888,117.899,1694600005.0
2006-02-01 19:20:00,117.899,117.902,117.888,117.895,936300003.0
2006-02-01 19:21:00,117.897,117.905,117.892,117.905,1476400012.0
2006-02-01 19:22:00,117.905,117.905,117.872,117.872,947000001.0
2006-02-01 19:23:00,117.95,117.95,117.93,117.94,1215399997.0
2006-02-01 19:24:00,117.878,117.885,117.874,117.877,1215399997.0
2006-02-01 19:25:00,117.883,117.915,117.883,117.915,1267900002.0
2006-02-01 19:26:00,117.96,117.96,117.94,117.96,1912899994.0
2006-02-01 19:27:00,117.902,117.908,117.899,117.905,1912899994.0
2006-02-01 19:28:00,117.898,117.906,117.897,117.902,1313000013.0
2006-02-01 19:29:00,117.904,117.904,117.895,117.896,630100005.0
2006-02-01 19:30:00,117.893,117.902,117.888,117.902,1009900004.0
2006-02-01 19:31:00,117.905,117.914,117.899,117.905,1390899991.0
2006-02-01 19:32:00,117.91,117.923,117.908,117.908,1912999976.0
2006-02-01 19:33:00,117.903,117.913,117.888,117.913,933199991.0
2006-02-01 19:34:00,117.913,117.913,117.88,117.901,1161799998.0
2006-02-01 19:35:00,117.912,118.045,117.912,118.041,868999999.0
2006-02-01 19:36:00,118.035,118.048,118.018,118.043,531000000.0
2006-02-01 19:37:00,118.043,118.077,118.043,118.065,301899995.0
2006-02-01 19:38:00,118.067,118.096,118.053,118.096,852899992.0
2006-02-01 19:39:00,118.098,118.098,118.077,118.085,989899995.0
2006-02-01 19:40:00,118.083,118.096,118.017,118.017,896300005.0
2006-02-01 19:41:00,118.003,118.006,117.932,117.932,1106899998.0
2006-02-01 19:42:00,117.925,117.987,117.925,117.987,1050799995.0
2006-02-01 19:43:00,117.988,117.989,117.973,117.987,548199993.0
2006-02-01 19:44:00,117.991,118.017,117.991,118.017,1068900006.0
2006-02-01 19:45:00,118.02,118.023,118.007,118.015,780899992.0
2006-02-01 19:46:00,118.015,118.023,118.01,118.019,958699998.0
2006-02-01 19:47:00,118.02,118.033,118.014,118.033,488999996.0
2006-02-01 19:48:00,118.033,118.049,118.032,118.037,1640200009.0
2006-02-01 19:49:00,118.039,118.046,118.024,118.036,814300004.0
2006-02-01 19:50:00,118.03,118.03,117.944,117.949,712499993.0
2006-02-01 19:51:00,117.945,117.951,117.924,117.951,591300001.0
2006-02-01 19:52:00,117.962,117.979,117.961,117.979,819299999.0
2006-02-01 19:53:00,117.984,117.997,117.951,117.997,916999995.0
2006-02-01 19:54:00,118.006,118.016,118.001,118.005,1845199989.0
2006-02-01 19:55:00,117.998,118.006,117.991,118.005,739400002.0
2006-02-01 19:56:00,118.008,118.023,118.008,118.02,784300003.0
2006-02-01 19:57:00,118.018,118.025,117.999,117.999,657200005.0
2006-02-01 19:58:00,117.996,118.017,117.996,118.016,1679800001.0
2006-02-01 19:59:00,118.01,118.01,117.974,117.99,978199998.0
2006-02-01 20:00:00,117.988,117.988,117.971,117.971,301799998.0
2006-02-01 20:01:00,117.971,118.006,117.971,118.006,464100008.0
2006-02-01 20:02:00,118.005,118.016,117.996,118.013,1254700001.0
2006-02-01 20:03:00,118.016,118.02,118.012,118.02,593599990.0
2006-02-01 20:04:00,118.021,118.046,118.02,118.043,754100009.0
2006-02-01 20:05:00,118.04,118.05,118.037,118.048,920700005.0
2006-02-01 20:06:00,118.046,118.059,118.046,118.05,1690300005.0
2006-02-01 20:07:00,118.048,118.07,118.048,118.06,817300009.0
2006-02-01 20:08:00,118.051,118.051,117.989,117.994,1035299993.0
2006-02-01 20:09:00,117.988,118.004,117.987,117.998,942599997.0
2006-02-01 20:10:00,118.003,118.003,117.989,117.991,1001000001.0
2006-02-01 20:11:00,117.99,118.0,117.976,117.997,1921399995.0
2006-02-01 20:12:00,118.0,118.0,117.99,117.99,856300004.0
2006-02-01 20:13:00,117.973,117.998,117.973,117.995,856300004.0
2006-02-01 20:14:00,118.004,118.007,117.995,118.005,1331999998.0
2006-02-01 20:15:00,118.004,118.011,117.989,117.989,1360299991.0
2006-02-01 20:16:00,117.988,118.001,117.988,118.001,809099997.0
2006-02-01 20:17:00,118.001,118.001,117.985,117.985,670200006.0
2006-02-01 20:18:00,117.992,118.008,117.992,118.005,243099998.0
2006-02-01 20:19:00,118.006,118.017,117.997,117.997,1031800005.0
2006-02-01 20:20:00,117.996,118.002,117.994,117.996,1060799998.0
2006-02-01 20:21:00,117.992,117.992,117.964,117.964,1127200004.0
2006-02-01 20:22:00,117.962,117.974,117.958,117.958,1370700020.0
2006-02-01 20:23:00,117.952,117.954,117.93,117.938,859900003.0
2006-02-01 20:24:00,117.935,117.94,117.923,117.93,808099989.0
2006-02-01 20:25:00,117.942,117.957,117.94,117.945,852100010.0
2006-02-01 20:26:00,117.954,117.964,117.952,117.96,780299996.0
2006-02-01 20:27:00,117.957,117.958,117.95,117.958,1300399995.0
2006-02-01 20:28:00,117.962,117.969,117.954,117.96,2085099992.0
2006-02-01 20:30:00,118.03,118.04,118.01,118.01,1939899997.0
2006-02-01 20:31:00,117.955,117.966,117.951,117.953,1939899997.0
2006-02-01 20:32:00,117.957,117.972,117.957,117.965,2052700004.0
2006-02-01 20:33:00,117.963,117.963,117.951,117.951,674199999.0
2006-02-01 20:34:00,117.951,117.955,117.947,117.955,445899997.0
2006-02-01 20:35:00,117.953,117.954,117.943,117.946,491199999.0
2006-02-01 20:36:00,117.942,117.945,117.936,117.945,730899994.0
2006-02-01 20:37:00,117.945,117.945,117.942,117.945,474799994.0
2006-02-01 20:38:00,117.945,117.947,117.935,117.945,1270899998.0
2006-02-01 20:39:00,117.945,117.945,117.938,117.945,1062899990.0
2006-02-01 20:40:00,117.93,117.94,117.93,117.93,1101000001.0
2006-02-01 20:41:00,117.936,117.94,117.925,117.94,1101000001.0
2006-02-01 20:42:00,117.937,117.963,117.937,117.959,1232699989.0
2006-02-01 20:43:00,117.958,117.966,117.955,117.957,1310099988.0
2006-02-01 20:44:00,117.955,117.963,117.95,117.963,1689000003.0
2006-02-01 20:45:00,117.96,117.963,117.951,117.958,1125399991.0
2006-02-01 20:46:00,117.964,117.966,117.952,117.96,1112200000.0
2006-02-01 20:47:00,117.96,117.96,117.953,117.96,1788100011.0
2006-02-01 20:48:00,117.962,117.972,117.961,117.965,1352600007.0
2006-02-01 20:49:00,117.962,117.972,117.959,117.965,1293399999.0
2006-02-01 20:50:00,117.964,117.97,117.96,117.961,1540600003.0
2006-02-01 20:51:00,117.96,117.965,117.96,117.965,630600003.0
2006-02-01 20:52:00,117.961,117.961,117.938,117.938,219200000.0
2006-02-01 20:53:00,117.937,117.945,117.935,117.944,1250700003.0
2006-02-01 20:54:00,117.943,117.945,117.938,117.938,526599998.0
2006-02-01 20:55:00,117.938,117.94,117.931,117.931,1583999994.0
2006-02-01 20:56:00,117.933,117.937,117.915,117.925,787499995.0
2006-02-01 20:57:00,117.926,117.942,117.924,117.924,1599799993.0
2006-02-01 20:58:00,117.91,117.91,117.9,117.91,1026599999.0
2006-02-01 20:59:00,117.92,117.94,117.92,117.94,1026599999.0
2006-02-01 21:00:00,117.93,117.96,117.93,117.95,1026599999.0
2006-02-01 21:01:00,117.927,117.938,117.926,117.938,1026599999.0
2006-02-01 21:02:00,117.934,117.939,117.926,117.927,1161800012.0
2006-02-01 21:03:00,117.935,117.957,117.935,117.957,1127499996.0
2006-02-01 21:04:00,117.96,117.973,117.96,117.973,690199998.0
2006-02-01 21:05:00,117.974,117.974,117.968,117.969,958200004.0
2006-02-01 21:06:00,117.972,117.985,117.97,117.983,742099997.0
2006-02-01 21:07:00,117.988,117.99,117.978,117.99,1451499999.0
2006-02-01 21:08:00,117.996,118.03,117.996,118.03,818699998.0
2006-02-01 21:09:00,118.023,118.023,117.983,117.992,404999994.0
2006-02-01 21:10:00,117.987,117.987,117.967,117.975,669400004.0
2006-02-01 21:11:00,117.985,118.003,117.985,118.001,282700002.0
2006-02-01 21:12:00,117.998,118.009,117.983,117.992,714700003.0
2006-02-01 21:13:00,117.977,117.982,117.964,117.964,561400001.0
2006-02-01 21:14:00,117.961,117.961,117.942,117.952,1660599995.0
2006-02-01 21:15:00,117.952,117.958,117.942,117.958,1525700002.0
2006-02-01 21:16:00,117.955,117.974,117.955,117.96,1080599998.0
2006-02-01 21:17:00,117.961,117.974,117.958,117.968,1811299995.0
2006-02-01 21:18:00,117.98,118.002,117.971,117.986,1058200000.0
2006-02-01 21:19:00,117.993,118.003,117.988,118.003,1330400002.0
2006-02-01 21:20:00,118.003,118.003,117.987,117.992,1241100011.0
2006-02-01 21:21:00,117.995,118.056,117.995,118.052,968599998.0
2006-02-01 21:22:00,117.95,117.95,117.94,117.95,985899994.0
2006-02-01 21:23:00,118.097,118.107,118.08,118.08,985899994.0
2006-02-01 21:24:00,118.07,118.07,118.035,118.042,1838200008.0
2006-02-01 21:25:00,118.042,118.042,118.022,118.025,1585000002.0
2006-02-01 21:26:00,118.025,118.034,118.016,118.03,1248999995.0
2006-02-01 21:27:00,118.03,118.042,118.028,118.042,850699997.0
2006-02-01 21:28:00,118.042,118.056,118.042,118.055,245200002.0
2006-02-01 21:29:00,118.06,118.06,118.05,118.052,827999998.0
2006-02-01 21:30:00,118.05,118.05,118.017,118.017,868599993.0
2006-02-01 21:31:00,118.011,118.02,118.008,118.013,287800002.0
2006-02-01 21:32:00,118.012,118.012,117.994,118.005,1095400001.0
2006-02-01 21:33:00,118.0,118.001,117.994,117.996,491500000.0
2006-02-01 21:34:00,117.997,118.003,117.996,117.998,451699995.0
2006-02-01 21:35:00,118.008,118.026,118.008,118.008,349600000.0
2006-02-01 21:36:00,118.0,118.0,117.959,117.966,450799996.0
2006-02-01 21:37:00,117.973,117.98,117.966,117.979,348399998.0
2006-02-01 21:38:00,117.976,117.976,117.957,117.957,248900005.0
2006-02-01 21:39:00,117.956,117.956,117.924,117.935,567600004.0
2006-02-01 21:40:00,117.932,117.942,117.93,117.93,757699995.0
2006-02-01 21:41:00,117.933,117.953,117.926,117.953,666000002.0
2006-02-01 21:42:00,117.957,117.988,117.957,117.969,1103199994.0
2006-02-01 21:43:00,117.964,117.97,117.958,117.961,501299993.0
2006-02-01 21:44:00,117.964,117.964,117.927,117.929,1344999994.0
2006-02-01 21:45:00,117.923,117.923,117.907,117.907,550599995.0
2006-02-01 21:46:00,117.903,117.924,117.903,117.922,893999994.0
2006-02-01 21:47:00,117.922,117.94,117.919,117.923,665800004.0
2006-02-01 21:48:00,117.91,117.924,117.906,117.918,1058200012.0
2006-02-01 21:49:00,117.924,117.941,117.924,117.941,572299994.0
2006-02-01 21:50:00,117.94,117.94,117.905,117.905,158599996.0
2006-02-01 21:51:00,117.897,117.903,117.869,117.869,490099997.0
2006-02-01 21:52:00,117.868,117.887,117.868,117.887,138200004.0
2006-02-01 21:53:00,117.887,117.887,117.868,117.868,540900006.0
2006-02-01 21:54:00,117.86,117.87,117.844,117.844,651900004.0
2006-02-01 21:55:00,117.842,117.874,117.842,117.874,309900006.0
2006-02-01 21:56:00,117.873,117.883,117.854,117.87,643299996.0
2006-02-01 21:57:00,117.878,117.882,117.877,117.881,184800004.0
2006-02-01 21:58:00,117.889,117.907,117.889,117.907,216799995.0
2006-02-01 21:59:00,117.913,117.927,117.912,117.927,511500005.0
2006-02-01 22:00:00,117.93,117.955,117.924,117.944,974100006.0
2006-02-01 22:01:00,117.945,117.956,117.933,117.943,1216999999.0
2006-02-01 22:02:00,117.939,117.958,117.929,117.947,650199991.0
2006-02-01 22:03:00,117.948,117.95,117.938,117.94,391300003.0
2006-02-01 22:04:00,117.938,117.938,117.925,117.927,767300002.0
2006-02-01 22:05:00,117.926,117.926,117.917,117.925,223899998.0
2006-02-01 22:06:00,117.92,117.925,117.92,117.925,153699995.0
2006-02-01 22:07:00,117.925,117.933,117.923,117.933,211100000.0
2006-02-01 22:08:00,117.933,117.943,117.933,117.934,248400004.0
2006-02-01 22:09:00,117.943,117.955,117.937,117.955,219199995.0
2006-02-01 22:10:00,117.958,117.968,117.956,117.968,230400003.0
2006-02-01 22:11:00,117.96,117.977,117.96,117.977,556799998.0
2006-02-01 22:12:00,117.978,117.978,117.97,117.97,275199998.0
2006-02-01 22:13:00,117.965,117.965,117.953,117.953,457999998.0
2006-02-01 22:14:00,117.95,117.959,117.941,117.959,280000000.0
2006-02-01 22:15:00,117.965,117.97,117.956,117.966,342100000.0
2006-02-01 22:16:00,117.968,117.975,117.961,117.964,651500000.0
2006-02-01 22:17:00,117.968,117.973,117.965,117.967,338100005.0
2006-02-01 22:18:00,117.965,117.976,117.962,117.966,467000002.0
2006-02-01 22:19:00,117.965,117.973,117.965,117.973,420500005.0
2006-02-01 22:20:00,117.968,117.975,117.965,117.965,338400000.0
2006-02-01 22:21:00,117.967,117.968,117.954,117.968,202700000.0
2006-02-01 22:22:00,117.964,117.964,117.943,117.945,235900004.0
2006-02-01 22:23:00,117.949,117.953,117.949,117.953,139299996.0
2006-02-01 22:24:00,117.961,117.961,117.952,117.956,338399990.0
2006-02-01 22:25:00,117.963,117.963,117.955,117.963,339700000.0
2006-02-01 22:26:00,117.959,117.966,117.952,117.96,232699999.0
2006-02-01 22:27:00,117.966,117.973,117.96,117.97,837099995.0
2006-02-01 22:28:00,117.968,117.968,117.95,117.957,365900000.0
2006-02-01 22:29:00,117.947,117.947,117.934,117.934,275400002.0
2006-02-01 22:30:00,117.941,117.956,117.941,117.956,345000003.0
2006-02-01 22:31:00,117.96,117.96,117.96,117.96,324000002.0
2006-02-01 22:32:00,117.96,117.96,117.955,117.96,538099998.0
2006-02-01 22:33:00,117.965,117.965,117.958,117.96,801600002.0
2006-02-01 22:34:00,117.955,117.965,117.953,117.955,982400004.0
2006-02-01 22:35:00,117.96,117.965,117.96,117.96,225400000.0
2006-02-01 22:36:00,117.96,117.965,117.955,117.96,667499997.0
2006-02-01 22:37:00,117.958,117.96,117.955,117.96,125400001.0
2006-02-01 22:38:00,117.965,117.965,117.955,117.955,196200001.0
2006-02-01 22:39:00,117.955,117.967,117.955,117.967,431199991.0
2006-02-01 22:40:00,117.97,117.975,117.963,117.963,620599994.0
2006-02-01 22:41:00,117.97,117.975,117.97,117.973,384900003.0
2006-02-01 22:42:00,117.967,117.969,117.963,117.968,95500001.0
2006-02-01 22:43:00,117.968,117.975,117.965,117.968,207199999.0
2006-02-01 22:44:00,117.97,117.975,117.97,117.97,270900002.0
2006-02-01 22:45:00,117.972,117.972,117.956,117.957,433299997.0
2006-02-01 22:46:00,117.968,117.968,117.96,117.961,430600000.0
2006-02-01 22:47:00,117.979,117.99,117.973,117.985,168100000.0
2006-02-01 22:48:00,117.992,118.002,117.983,117.983,289400000.0
2006-02-01 22:49:00,117.992,117.997,117.992,117.996,293500001.0
2006-02-01 22:50:00,117.994,118.0,117.986,117.988,665000000.0
2006-02-01 22:51:00,117.996,117.996,117.982,117.982,310100002.0
2006-02-01 22:52:00,117.976,117.995,117.976,117.978,479600003.0
2006-02-01 22:53:00,117.983,117.996,117.982,117.983,392800005.0
2006-02-01 22:54:00,117.983,117.986,117.975,117.985,311900002.0
2006-02-01 22:55:00,117.987,117.998,117.985,117.998,430600002.0
2006-02-01 22:56:00,117.999,118.003,117.99,117.99,314899997.0
2006-02-01 22:57:00,117.991,117.998,117.989,117.995,476900010.0
2006-02-01 22:58:00,117.989,117.999,117.984,117.997,165599998.0
2006-02-01 22:59:00,117.98,117.985,117.97,117.975,261600002.0
2006-02-01 23:00:00,117.993,118.01,117.982,118.007,434899999.0
2006-02-01 23:01:00,118.017,118.017,118.011,118.015,242700001.0
2006-02-01 23:02:00,118.017,118.017,118.006,118.006,184699999.0
2006-02-01 23:03:00,118.007,118.012,117.995,117.995,188799999.0
2006-02-01 23:04:00,118.002,118.005,117.992,117.992,231600003.0
2006-02-01 23:05:00,117.999,118.004,117.998,117.998,155600004.0
2006-02-01 23:06:00,118.004,118.016,118.003,118.016,297200003.0
2006-02-01 23:07:00,118.023,118.036,118.017,118.017,198299995.0
2006-02-01 23:08:00,118.013,118.021,118.013,118.013,242699995.0
2006-02-01 23:09:00,118.018,118.018,118.017,118.018,226900002.0
2006-02-01 23:10:00,118.023,118.024,118.015,118.019,376600000.0
2006-02-01 23:11:00,118.025,118.025,118.02,118.02,252899998.0
2006-02-01 23:12:00,118.018,118.034,118.014,118.031,411899997.0
2006-02-01 23:13:00,118.043,118.06,118.043,118.055,142800001.0
2006-02-01 23:14:00,118.053,118.06,118.053,118.055,104200001.0
2006-02-01 23:15:00,118.06,118.1,118.06,118.1,131700000.0
2006-02-01 23:16:00,118.096,118.096,118.045,118.045,176000003.0
2006-02-01 23:17:00,118.043,118.052,118.033,118.033,113600002.0
2006-02-01 23:18:00,118.041,118.055,118.038,118.055,208600003.0
2006-02-01 23:19:00,118.062,118.077,118.046,118.046,179099997.0
2006-02-01 23:20:00,118.045,118.069,118.045,118.069,198200001.0
2006-02-01 23:21:00,118.076,118.097,118.076,118.097,235999999.0
2006-02-01 23:22:00,118.109,118.137,118.105,118.105,217900004.0
2006-02-01 23:23:00,118.113,118.127,118.101,118.11,327099999.0
2006-02-01 23:24:00,118.108,118.108,118.081,118.085,236399996.0
2006-02-01 23:25:00,118.091,118.101,118.08,118.101,303499996.0
2006-02-01 23:26:00,118.101,118.115,118.101,118.115,241699999.0
2006-02-01 23:27:00,118.114,118.12,118.099,118.116,242499999.0
2006-02-01 23:28:00,118.114,118.123,118.114,118.123,218099997.0
2006-02-01 23:29:00,118.129,118.133,118.129,118.13,132200001.0
2006-02-01 23:30:00,118.135,118.142,118.135,118.142,103899997.0
2006-02-01 23:31:00,118.143,118.143,118.132,118.137,314900001.0
2006-02-01 23:32:00,118.125,118.136,118.125,118.135,207899998.0
2006-02-01 23:33:00,118.128,118.133,118.111,118.133,128600000.0
2006-02-01 23:34:00,118.144,118.144,118.129,118.136,104300000.0
2006-02-01 23:35:00,118.127,118.127,118.083,118.085,159099997.0
2006-02-01 23:36:00,118.094,118.119,118.094,118.119,400800007.0
2006-02-01 23:37:00,118.115,118.115,118.105,118.115,117900002.0
2006-02-01 23:38:00,118.106,118.106,118.086,118.086,345999997.0
2006-02-01 23:39:00,118.087,118.093,118.081,118.081,211999999.0
2006-02-01 23:40:00,118.075,118.077,118.067,118.075,216400003.0
2006-02-01 23:41:00,118.086,118.087,118.065,118.065,238600000.0
2006-02-01 23:42:00,118.06,118.072,118.06,118.072,162400002.0
2006-02-01 23:43:00,118.067,118.081,118.067,118.068,239699999.0
2006-02-01 23:44:00,118.06,118.067,118.06,118.06,170799998.0
2006-02-01 23:45:00,118.063,118.063,118.051,118.051,304400008.0
2006-02-01 23:46:00,118.061,118.067,118.058,118.061,404199998.0
2006-02-01 23:47:00,118.055,118.063,118.052,118.054,104599999.0
2006-02-01 23:48:00,118.065,118.065,118.053,118.061,261099999.0
2006-02-01 23:49:00,118.062,118.067,118.057,118.06,280999997.0
2006-02-01 23:50:00,118.05,118.05,118.039,118.045,112800000.0
2006-02-01 23:51:00,118.042,118.048,118.021,118.021,234500000.0
2006-02-01 23:52:00,118.029,118.037,118.013,118.013,205000000.0
2006-02-01 23:53:00,118.014,118.018,118.012,118.013,339500001.0
2006-02-01 23:54:00,118.017,118.017,117.971,117.971,48500000.0
2006-02-01 23:55:00,117.975,118.005,117.975,118.005,235100006.0
2006-02-01 23:56:00,118.008,118.009,117.996,118.0,278900001.0
2006-02-01 23:57:00,118.003,118.014,117.997,117.997,196099997.0
2006-02-01 23:58:00,118.004,118.011,118.0,118.0,140399999.0
2006-02-01 23:59:00,118.005,118.005,117.995,117.995,303699996.0
2006-02-02 00:00:00,118.019,118.044,118.01,118.044,227600003.0
2006-02-02 00:01:00,118.053,118.064,118.043,118.058,199899998.0
2006-02-02 00:02:00,118.045,118.053,118.032,118.042,169300003.0
2006-02-02 00:03:00,118.035,118.041,118.016,118.025,176299995.0
2006-02-02 00:04:00,118.025,118.036,118.02,118.03,326999997.0
2006-02-02 00:05:00,118.028,118.028,118.014,118.025,240000000.0
2006-02-02 00:06:00,118.008,118.037,118.003,118.035,235099998.0
2006-02-02 00:07:00,118.037,118.042,118.012,118.023,373500004.0
2006-02-02 00:08:00,118.03,118.035,118.009,118.023,303600004.0
2006-02-02 00:09:00,118.023,118.033,118.015,118.033,325099998.0
2006-02-02 00:10:00,117.993,118.036,117.989,118.036,100499998.0
2006-02-02 00:11:00,118.027,118.044,118.022,118.033,343700008.0
2006-02-02 00:12:00,118.025,118.042,118.018,118.032,306800002.0
2006-02-02 00:13:00,118.017,118.041,118.016,118.03,287000001.0
2006-02-02 00:14:00,118.037,118.045,118.018,118.018,273199997.0
2006-02-02 00:15:00,118.055,118.066,118.036,118.045,286600006.0
2006-02-02 00:16:00,118.039,118.084,118.039,118.079,189800000.0
2006-02-02 00:17:00,118.065,118.093,118.065,118.08,271299999.0
2006-02-02 00:18:00,118.09,118.092,118.061,118.061,117399999.0
2006-02-02 00:19:00,118.065,118.07,118.045,118.045,237899996.0
2006-02-02 00:20:00,118.045,118.065,118.032,118.065,255199994.0
2006-02-02 00:21:00,118.055,118.072,118.049,118.059,214199996.0
2006-02-02 00:22:00,118.063,118.073,118.048,118.059,176899996.0
2006-02-02 00:23:00,118.01,118.047,118.01,118.04,366400005.0
2006-02-02 00:24:00,118.039,118.048,118.037,118.04,231699996.0
2006-02-02 00:25:00,118.045,118.059,118.045,118.059,171900004.0
2006-02-02 00:26:00,118.063,118.067,118.049,118.067,316600002.0
2006-02-02 00:27:00,118.075,118.082,118.071,118.071,174500002.0
2006-02-02 00:28:00,118.075,118.078,118.063,118.078,182299999.0
2006-02-02 00:29:00,118.077,118.078,118.066,118.078,135600001.0
2006-02-02 00:30:00,118.08,118.084,118.072,118.084,185000003.0
2006-02-02 00:31:00,118.085,118.085,118.075,118.083,293600004.0
2006-02-02 00:32:00,118.086,118.086,118.073,118.073,152499998.0
2006-02-02 00:33:00,118.089,118.092,118.078,118.092,223600001.0
2006-02-02 00:34:00,118.087,118.096,118.077,118.096,124399998.0
2006-02-02 00:35:00,118.102,118.109,118.098,118.108,284200003.0
2006-02-02 00:36:00,118.111,118.113,118.102,118.102,155000002.0
2006-02-02 00:37:00,118.107,118.11,118.097,118.105,308900003.0
2006-02-02 00:38:00,118.103,118.103,118.092,118.092,226600002.0
2006-02-02 00:39:00,118.095,118.103,118.093,118.097,243200005.0
2006-02-02 00:40:00,118.095,118.095,118.086,118.087,155900001.0
2006-02-02 00:41:00,118.09,118.093,118.088,118.09,112900002.0
2006-02-02 00:42:00,118.091,118.093,118.081,118.083,426700001.0
2006-02-02 00:43:00,118.085,118.085,118.075,118.08,152300001.0
2006-02-02 00:44:00,118.076,118.082,118.073,118.075,237599996.0
2006-02-02 00:45:00,118.078,118.078,118.068,118.07,181399999.0
2006-02-02 00:46:00,118.073,118.073,118.059,118.065,269100001.0
2006-02-02 00:47:00,118.065,118.065,118.051,118.055,139300004.0
2006-02-02 00:48:00,118.056,118.056,118.034,118.034,144200001.0
2006-02-02 00:49:00,118.027,118.046,118.027,118.046,178899995.0
2006-02-02 00:50:00,118.052,118.052,118.043,118.043,70799997.0
2006-02-02 00:51:00,118.049,118.056,118.047,118.047,191199999.0
2006-02-02 00:52:00,118.053,118.064,118.046,118.046,339699999.0
2006-02-02 00:53:00,118.047,118.055,118.046,118.055,263500006.0
2006-02-02 00:54:00,118.06,118.061,118.055,118.055,147100005.0
2006-02-02 00:55:00,118.055,118.06,118.053,118.057,201199998.0
2006-02-02 00:56:00,118.05,118.054,118.043,118.043,248099998.0
2006-02-02 00:57:00,118.041,118.052,118.041,118.045,258199998.0
2006-02-02 00:58:00,118.046,118.051,118.037,118.051,187300001.0
2006-02-02 00:59:00,118.046,118.046,118.039,118.045,176499999.0
2006-02-02 01:00:00,118.039,118.049,118.039,118.049,80200002.0
2006-02-02 01:01:00,118.054,118.054,118.041,118.047,225600004.0
2006-02-02 01:02:00,118.044,118.046,118.037,118.04,332399998.0
2006-02-02 01:03:00,118.04,118.048,118.034,118.045,212199998.0
2006-02-02 01:04:00,118.045,118.045,118.037,118.045,108299999.0
2006-02-02 01:05:00,118.047,118.048,118.047,118.048,114399997.0
2006-02-02 01:06:00,118.05,118.053,118.046,118.053,220600002.0
2006-02-02 01:07:00,118.048,118.065,118.045,118.065,174400001.0
2006-02-02 01:08:00,118.061,118.062,118.045,118.058,276599998.0
2006-02-02 01:09:00,118.067,118.069,118.057,118.057,232500004.0
2006-02-02 01:10:00,118.058,118.058,118.051,118.054,463300006.0
2006-02-02 01:11:00,118.051,118.056,118.047,118.053,243299997.0
2006-02-02 01:12:00,118.051,118.056,118.047,118.054,163400003.0
2006-02-02 01:13:00,118.053,118.054,118.052,118.052,278500000.0
2006-02-02 01:14:00,118.051,118.055,118.044,118.048,155800000.0
2006-02-02 01:15:00,118.052,118.054,118.047,118.047,202500004.0
2006-02-02 01:16:00,118.05,118.05,118.042,118.045,134600000.0
2006-02-02 01:17:00,118.045,118.045,118.038,118.045,206600001.0
2006-02-02 01:18:00,118.045,118.045,118.04,118.045,149599996.0
2006-02-02 01:19:00,118.037,118.047,118.035,118.045,214300001.0
2006-02-02 01:20:00,118.045,118.045,118.037,118.037,246800001.0
2006-02-02 01:21:00,118.048,118.05,118.04,118.04,149800000.0
2006-02-02 01:22:00,118.04,118.045,118.037,118.04,367899994.0
2006-02-02 01:23:00,118.048,118.05,118.041,118.045,166199997.0
2006-02-02 01:24:00,118.042,118.048,118.042,118.044,92200002.0
2006-02-02 01:25:00,118.044,118.053,118.041,118.053,363800006.0
2006-02-02 01:26:00,118.053,118.053,118.037,118.037,145699999.0
2006-02-02 01:27:00,118.045,118.045,118.037,118.045,133300001.0
2006-02-02 01:28:00,118.037,118.045,118.037,118.043,191400000.0
2006-02-02 01:29:00,118.038,118.044,118.032,118.038,224100000.0
2006-02-02 01:30:00,118.026,118.04,118.026,118.032,205599996.0
2006-02-02 01:31:00,118.03,118.037,118.028,118.035,325000002.0
2006-02-02 01:32:00,118.023,118.023,117.981,117.981,195799996.0
2006-02-02 01:33:00,117.97,117.981,117.97,117.98,191100002.0
2006-02-02 01:34:00,117.975,117.981,117.97,117.971,354099994.0
2006-02-02 01:35:00,117.975,117.975,117.967,117.971,293100000.0
2006-02-02 01:36:00,117.968,117.97,117.958,117.958,49099999.0
2006-02-02 01:37:00,117.952,117.961,117.948,117.958,246899997.0
2006-02-02 01:38:00,117.967,117.969,117.938,117.944,249099996.0
2006-02-02 01:39:00,117.93,117.948,117.93,117.946,378800006.0
2006-02-02 01:40:00,117.945,117.948,117.927,117.927,324400002.0
2006-02-02 01:41:00,117.936,117.937,117.932,117.936,186999995.0
2006-02-02 01:42:00,117.935,117.94,117.928,117.935,384500007.0
2006-02-02 01:43:00,117.933,117.948,117.933,117.944,142400002.0
2006-02-02 01:44:00,117.939,117.943,117.931,117.943,201999998.0
2006-02-02 01:45:00,117.943,117.943,117.93,117.942,230200003.0
2006-02-02 01:46:00,117.945,117.945,117.94,117.945,266599998.0
2006-02-02 01:47:00,117.94,117.945,117.935,117.937,137300000.0
2006-02-02 01:48:00,117.943,117.945,117.938,117.942,189199999.0
2006-02-02 01:49:00,117.942,117.949,117.942,117.949,241900000.0
2006-02-02 01:50:00,117.943,117.953,117.943,117.953,138000003.0
2006-02-02 01:51:00,117.962,117.973,117.955,117.971,329600000.0
2006-02-02 01:52:00,117.977,117.98,117.964,117.964,107299998.0
2006-02-02 01:53:00,117.967,117.973,117.963,117.97,237599999.0
2006-02-02 01:54:00,117.965,117.977,117.957,117.977,197300000.0
2006-02-02 01:55:00,117.987,118.0,117.981,118.0,288300002.0
2006-02-02 01:56:00,117.995,118.01,117.995,117.998,362600005.0
2006-02-02 01:57:00,117.991,118.001,117.974,117.982,137800001.0
2006-02-02 01:58:00,117.978,117.982,117.975,117.975,271000001.0
2006-02-02 01:59:00,117.972,117.976,117.949,117.949,413600005.0
2006-02-02 02:00:00,117.954,117.969,117.954,117.959,192300002.0
2006-02-02 02:01:00,117.95,117.955,117.948,117.952,171399996.0
2006-02-02 02:02:00,117.947,117.964,117.947,117.957,245400001.0
2006-02-02 02:03:00,117.949,117.949,117.941,117.944,327000005.0
2006-02-02 02:04:00,117.942,117.943,117.933,117.938,327099999.0
2006-02-02 02:05:00,117.937,117.94,117.932,117.935,157799999.0
2006-02-02 02:06:00,117.939,117.939,117.93,117.93,122499996.0
2006-02-02 02:07:00,117.924,117.935,117.924,117.935,99700001.0
2006-02-02 02:08:00,117.936,117.936,117.928,117.928,188800003.0
2006-02-02 02:09:00,117.932,117.932,117.912,117.917,324000002.0
2006-02-02 02:10:00,117.912,117.924,117.907,117.907,353200000.0
2006-02-02 02:11:00,117.901,117.901,117.873,117.873,142800001.0
2006-02-02 02:12:00,117.879,117.898,117.879,117.895,311100002.0
2006-02-02 02:13:00,117.888,117.888,117.874,117.878,112300001.0
2006-02-02 02:14:00,117.884,117.906,117.884,117.9,153800000.0
2006-02-02 02:15:00,117.902,117.907,117.893,117.893,252599998.0
2006-02-02 02:16:00,117.897,117.904,117.896,117.9,228899999.0
2006-02-02 02:17:00,117.895,117.908,117.886,117.908,92800001.0
2006-02-02 02:18:00,117.908,117.912,117.897,117.898,321099996.0
2006-02-02 02:19:00,117.89,117.919,117.89,117.919,246500000.0
2006-02-02 02:20:00,117.927,117.931,117.923,117.923,329000004.0
2006-02-02 02:21:00,117.921,117.935,117.921,117.935,177400004.0
2006-02-02 02:22:00,117.928,117.928,117.9,117.9,263199998.0
2006-02-02 02:23:00,117.892,117.901,117.891,117.891,166199999.0
2006-02-02 02:24:00,117.898,117.912,117.896,117.912,310000005.0
2006-02-02 02:25:00,117.92,117.927,117.919,117.919,76600000.0
2006-02-02 02:26:00,117.911,117.911,117.879,117.879,235300004.0
2006-02-02 02:27:00,117.882,117.907,117.882,117.898,233299997.0
2006-02-02 02:28:00,117.887,117.892,117.876,117.876,176700001.0
2006-02-02 02:29:00,117.881,117.881,117.867,117.867,150499999.0
2006-02-02 02:30:00,117.87,117.872,117.848,117.869,227999996.0
2006-02-02 02:31:00,117.871,117.871,117.854,117.865,177299999.0
2006-02-02 02:32:00,117.87,117.883,117.87,117.877,304399998.0
2006-02-02 02:33:00,117.878,117.886,117.875,117.88,147599999.0
2006-02-02 02:34:00,117.885,117.885,117.88,117.885,278200002.0
2006-02-02 02:35:00,117.885,117.89,117.876,117.879,362100006.0
2006-02-02 02:36:00,117.88,117.888,117.88,117.885,234699998.0
2006-02-02 02:37:00,117.88,117.88,117.88,117.88,57700002.0
2006-02-02 02:38:00,117.88,117.901,117.878,117.901,164700001.0
2006-02-02 02:39:00,117.898,117.913,117.896,117.913,154200002.0
2006-02-02 02:40:00,117.913,117.93,117.902,117.93,168399996.0
2006-02-02 02:41:00,117.932,117.932,117.923,117.925,150000000.0
2006-02-02 02:42:00,117.922,117.933,117.918,117.928,214000000.0
2006-02-02 02:43:00,117.927,117.929,117.913,117.924,229299996.0
2006-02-02 02:44:00,117.927,117.929,117.908,117.91,201400000.0
2006-02-02 02:45:00,117.902,117.913,117.902,117.909,361399999.0
2006-02-02 02:46:00,117.915,117.917,117.912,117.915,184300005.0
2006-02-02 02:47:00,117.915,117.923,117.913,117.917,404200003.0
2006-02-02 02:48:00,117.918,117.931,117.915,117.927,203699999.0
2006-02-02 02:49:00,117.933,117.947,117.92,117.947,155000000.0
2006-02-02 02:50:00,117.951,117.951,117.932,117.935,300299996.0
2006-02-02 02:51:00,117.938,117.944,117.933,117.94,251899999.0
2006-02-02 02:52:00,117.948,117.97,117.945,117.964,352800003.0
2006-02-02 02:53:00,117.974,117.989,117.974,117.985,186200004.0
2006-02-02 02:54:00,117.977,117.987,117.97,117.97,213999996.0
2006-02-02 02:55:00,117.968,117.996,117.965,117.996,102300003.0
2006-02-02 02:56:00,118.002,118.007,117.989,118.0,169700000.0
2006-02-02 02:57:00,118.009,118.014,117.998,118.0,232600001.0
2006-02-02 02:58:00,118.01,118.01,117.998,117.998,41100001.0
2006-02-02 02:59:00,118.004,118.011,118.004,118.008,210499998.0
2006-02-02 03:00:00,118.003,118.013,118.001,118.012,145099998.0
2006-02-02 03:01:00,118.024,118.064,118.024,118.064,208200001.0
2006-02-02 03:02:00,118.06,118.06,118.053,118.058,148600002.0
2006-02-02 03:03:00,118.064,118.066,118.057,118.066,172899999.0
2006-02-02 03:04:00,118.064,118.079,118.064,118.069,300399991.0
2006-02-02 03:05:00,118.067,118.068,118.047,118.047,170200002.0
2006-02-02 03:06:00,118.065,118.078,118.061,118.077,281300003.0
2006-02-02 03:07:00,118.078,118.083,118.071,118.083,337699997.0
2006-02-02 03:08:00,118.083,118.087,118.069,118.069,267900000.0
2006-02-02 03:09:00,118.067,118.069,118.047,118.065,187299997.0
2006-02-02 03:10:00,118.076,118.089,118.076,118.089,190000001.0
2006-02-02 03:11:00,118.087,118.113,118.087,118.106,212500004.0
2006-02-02 03:12:00,118.105,118.113,118.099,118.113,155699997.0
2006-02-02 03:13:00,118.113,118.113,118.099,118.112,264799998.0
2006-02-02 03:14:00,118.119,118.158,118.119,118.158,133400000.0
2006-02-02 03:15:00,118.195,118.218,118.19,118.208,182000002.0
2006-02-02 03:16:00,118.22,118.237,118.213,118.222,318699992.0
2006-02-02 03:17:00,118.214,118.247,118.214,118.228,256500001.0
2006-02-02 03:18:00,118.226,118.226,118.178,118.178,286000004.0
2006-02-02 03:19:00,118.194,118.208,118.194,118.208,208100004.0
2006-02-02 03:20:00,118.21,118.232,118.209,118.228,143300001.0
2006-02-02 03:21:00,118.23,118.23,118.221,118.229,221200001.0
2006-02-02 03:22:00,118.233,118.233,118.223,118.226,119800000.0
2006-02-02 03:23:00,118.222,118.229,118.196,118.196,297299998.0
2006-02-02 03:24:00,118.196,118.208,118.194,118.205,308200000.0
2006-02-02 03:25:00,118.202,118.202,118.171,118.171,237100000.0
2006-02-02 03:26:00,118.19,118.195,118.178,118.187,248699998.0
2006-02-02 03:27:00,118.197,118.221,118.197,118.221,252500007.0
2006-02-02 03:28:00,118.223,118.223,118.209,118.223,322200006.0
2006-02-02 03:29:00,118.213,118.213,118.174,118.18,258900002.0
2006-02-02 03:30:00,118.173,118.198,118.173,118.181,173999997.0
2006-02-02 03:31:00,118.168,118.168,118.153,118.159,126900003.0
2006-02-02 03:32:00,118.162,118.182,118.162,118.178,183800000.0
2006-02-02 03:33:00,118.185,118.185,118.172,118.18,267799997.0
2006-02-02 03:34:00,118.182,118.182,118.171,118.178,343699998.0
2006-02-02 03:35:00,118.17,118.194,118.17,118.179,345699995.0
2006-02-02 03:36:00,118.167,118.173,118.159,118.173,212799996.0
2006-02-02 03:37:00,118.17,118.185,118.17,118.185,223699995.0
2006-02-02 03:38:00,118.214,118.265,118.214,118.26,167399999.0
2006-02-02 03:39:00,118.255,118.266,118.242,118.265,152399997.0
2006-02-02 03:40:00,118.268,118.268,118.255,118.265,197900005.0
2006-02-02 03:41:00,118.255,118.255,118.244,118.254,130499999.0
2006-02-02 03:42:00,118.248,118.253,118.24,118.251,204600001.0
2006-02-02 03:43:00,118.251,118.257,118.25,118.25,276999998.0
2006-02-02 03:44:00,118.265,118.287,118.257,118.287,283199996.0
2006-02-02 03:45:00,118.292,118.292,118.269,118.27,166300000.0
2006-02-02 03:46:00,118.26,118.274,118.26,118.274,319200007.0
2006-02-02 03:47:00,118.277,118.287,118.274,118.278,88899998.0
2006-02-02 03:48:00,118.289,118.299,118.286,118.299,312900005.0
2006-02-02 03:49:00,118.303,118.303,118.282,118.282,153200003.0
2006-02-02 03:50:00,118.286,118.286,118.275,118.282,185399997.0
2006-02-02 03:51:00,118.273,118.273,118.245,118.255,227100003.0
2006-02-02 03:52:00,118.257,118.268,118.25,118.268,210700001.0
2006-02-02 03:53:00,118.271,118.288,118.271,118.277,268199999.0
2006-02-02 03:54:00,118.291,118.305,118.287,118.295,346600012.0
2006-02-02 03:55:00,118.292,118.294,118.266,118.266,119899999.0
2006-02-02 03:56:00,118.256,118.257,118.25,118.25,70799999.0
2006-02-02 03:57:00,118.235,118.242,118.227,118.232,224799995.0
2006-02-02 03:58:00,118.222,118.246,118.222,118.238,282599999.0
2006-02-02 03:59:00,118.24,118.245,118.226,118.226,237400005.0
2006-02-02 04:00:00,118.23,118.241,118.23,118.231,295299997.0
2006-02-02 04:01:00,118.23,118.234,118.225,118.233,251100000.0
2006-02-02 04:02:00,118.228,118.233,118.224,118.233,212699999.0
2006-02-02 04:03:00,118.223,118.223,118.217,118.217,98200001.0
2006-02-02 04:04:00,118.213,118.218,118.206,118.217,271100003.0
2006-02-02 04:05:00,118.213,118.213,118.2,118.203,202600001.0
2006-02-02 04:06:00,118.212,118.212,118.198,118.212,372100003.0
2006-02-02 04:07:00,118.211,118.211,118.2,118.2,336999996.0
2006-02-02 04:08:00,118.199,118.204,118.194,118.198,342100003.0
2006-02-02 04:09:00,118.198,118.206,118.197,118.198,253599996.0
2006-02-02 04:10:00,118.2,118.205,118.195,118.205,177400004.0
2006-02-02 04:11:00,118.203,118.208,118.2,118.2,192699997.0
2006-02-02 04:12:00,118.208,118.233,118.208,118.233,257499997.0
2006-02-02 04:13:00,118.237,118.243,118.233,118.243,118499998.0
2006-02-02 04:14:00,118.247,118.255,118.244,118.255,331300003.0
2006-02-02 04:15:00,118.253,118.257,118.243,118.256,337500003.0
2006-02-02 04:16:00,118.249,118.276,118.249,118.276,134199997.0
2006-02-02 04:17:00,118.273,118.273,118.252,118.272,173299994.0
2006-02-02 04:18:00,118.269,118.276,118.261,118.269,84499998.0
2006-02-02 04:19:00,118.262,118.264,118.251,118.264,130600002.0
2006-02-02 04:20:00,118.267,118.287,118.267,118.284,221500002.0
2006-02-02 04:21:00,118.281,118.281,118.265,118.265,248899999.0
2006-02-02 04:22:00,118.267,118.272,118.262,118.262,191600000.0
2006-02-02 04:23:00,118.265,118.27,118.256,118.259,116200004.0
2006-02-02 04:24:00,118.248,118.255,118.236,118.239,275000003.0
2006-02-02 04:25:00,118.23,118.241,118.23,118.237,302100009.0
2006-02-02 04:26:00,118.224,118.228,118.207,118.215,434699997.0
2006-02-02 04:27:00,118.208,118.21,118.201,118.208,240299998.0
2006-02-02 04:28:00,118.215,118.222,118.21,118.21,212199999.0
2006-02-02 04:29:00,118.21,118.215,118.21,118.215,62599998.0
2006-02-02 04:30:00,118.21,118.218,118.208,118.21,198300001.0
2006-02-02 04:31:00,118.207,118.208,118.196,118.198,122400002.0
2006-02-02 04:32:00,118.197,118.201,118.192,118.201,66000000.0
2006-02-02 04:33:00,118.207,118.22,118.207,118.214,229200003.0
2006-02-02 04:34:00,118.209,118.221,118.209,118.216,158899997.0
2006-02-02 04:35:00,118.217,118.225,118.212,118.225,179000001.0
2006-02-02 04:36:00,118.219,118.225,118.214,118.223,244899995.0
2006-02-02 04:37:00,118.224,118.235,118.224,118.235,100199998.0
2006-02-02 04:38:00,118.243,118.243,118.236,118.237,266200007.0
2006-02-02 04:39:00,118.235,118.238,118.225,118.225,107800002.0
2006-02-02 04:40:00,118.221,118.221,118.214,118.214,82900002.0
2006-02-02 04:41:00,118.208,118.218,118.208,118.215,214399997.0
2006-02-02 04:42:00,118.222,118.222,118.208,118.215,362100004.0
2006-02-02 04:43:00,118.235,118.235,118.233,118.233,21600000.0
2006-02-02 04:44:00,118.246,118.254,118.241,118.241,314599998.0
2006-02-02 04:45:00,118.245,118.248,118.232,118.245,256500003.0
2006-02-02 04:46:00,118.248,118.272,118.248,118.26,303399997.0
2006-02-02 04:47:00,118.258,118.258,118.24,118.245,206399995.0
2006-02-02 04:48:00,118.241,118.241,118.221,118.233,400300003.0
2006-02-02 04:49:00,118.234,118.234,118.219,118.222,163699999.0
2006-02-02 04:50:00,118.208,118.208,118.193,118.195,142500001.0
2006-02-02 04:51:00,118.197,118.199,118.197,118.198,187100003.0
2006-02-02 04:52:00,118.191,118.191,118.164,118.164,58900000.0
2006-02-02 04:53:00,118.168,118.181,118.168,118.178,156000002.0
2006-02-02 04:54:00,118.194,118.201,118.183,118.201,173600001.0
2006-02-02 04:55:00,118.199,118.212,118.199,118.212,219199997.0
2006-02-02 04:56:00,118.204,118.211,118.203,118.21,184600001.0
2006-02-02 04:57:00,118.211,118.223,118.211,118.217,224099997.0
2006-02-02 04:58:00,118.206,118.214,118.198,118.214,82200000.0
2006-02-02 04:59:00,118.21,118.21,118.197,118.202,120200003.0
2006-02-02 05:00:00,118.195,118.195,118.176,118.176,116999998.0
2006-02-02 05:01:00,118.16,118.16,118.132,118.142,98599999.0
2006-02-02 05:02:00,118.133,118.148,118.132,118.148,190599998.0
2006-02-02 05:03:00,118.151,118.159,118.148,118.151,176500001.0
2006-02-02 05:04:00,118.153,118.157,118.144,118.157,133400002.0
2006-02-02 05:05:00,118.161,118.161,118.15,118.158,182600000.0
2006-02-02 05:06:00,118.159,118.16,118.118,118.118,258100001.0
2006-02-02 05:07:00,118.135,118.152,118.135,118.144,206100003.0
2006-02-02 05:08:00,118.141,118.152,118.137,118.149,235900002.0
2006-02-02 05:09:00,118.146,118.158,118.144,118.155,272499999.0
2006-02-02 05:10:00,118.158,118.162,118.156,118.16,219600000.0
2006-02-02 05:11:00,118.16,118.165,118.155,118.165,197899997.0
2006-02-02 05:12:00,118.158,118.163,118.156,118.163,150500000.0
2006-02-02 05:13:00,118.169,118.182,118.169,118.182,132400000.0
2006-02-02 05:14:00,118.182,118.183,118.179,118.183,230200004.0
2006-02-02 05:15:00,118.183,118.199,118.183,118.193,151400000.0
2006-02-02 05:16:00,118.2,118.21,118.2,118.205,385599997.0
2006-02-02 05:17:00,118.204,118.204,118.193,118.196,244999998.0
2006-02-02 05:18:00,118.198,118.199,118.194,118.199,176400002.0
2006-02-02 05:19:00,118.197,118.21,118.195,118.195,266899996.0
2006-02-02 05:20:00,118.205,118.205,118.205,118.205,40000000.0
2006-02-02 05:21:00,118.202,118.203,118.194,118.203,392899996.0
2006-02-02 05:22:00,118.195,118.195,118.181,118.195,271800001.0
2006-02-02 05:23:00,118.188,118.194,118.179,118.194,169599998.0
2006-02-02 05:24:00,118.198,118.198,118.192,118.193,203799999.0
2006-02-02 05:25:00,118.188,118.194,118.182,118.192,368600001.0
2006-02-02 05:26:00,118.18,118.195,118.18,118.182,278800001.0
2006-02-02 05:27:00,118.179,118.189,118.166,118.166,266599996.0
2006-02-02 05:28:00,118.167,118.172,118.149,118.15,122300003.0
2006-02-02 05:29:00,118.15,118.153,118.15,118.153,54300001.0
2006-02-02 05:30:00,118.17,118.202,118.17,118.202,136500003.0
2006-02-02 05:31:00,118.202,118.208,118.195,118.208,296099999.0
2006-02-02 05:32:00,118.206,118.213,118.201,118.213,345600003.0
2006-02-02 05:33:00,118.216,118.223,118.212,118.223,209699996.0
2006-02-02 05:34:00,118.218,118.226,118.215,118.219,256500003.0
2006-02-02 05:35:00,118.223,118.223,118.209,118.21,241700001.0
2006-02-02 05:36:00,118.219,118.219,118.209,118.209,9600000.0
2006-02-02 05:37:00,118.22,118.227,118.218,118.218,283000002.0
2006-02-02 05:38:00,118.218,118.221,118.213,118.217,179300004.0
2006-02-02 05:39:00,118.215,118.221,118.214,118.217,199199996.0
2006-02-02 05:40:00,118.216,118.222,118.21,118.217,174300000.0
2006-02-02 05:41:00,118.222,118.247,118.222,118.238,274800003.0
2006-02-02 05:42:00,118.238,118.238,118.23,118.237,194099998.0
2006-02-02 05:43:00,118.248,118.255,118.248,118.255,311099997.0
2006-02-02 05:44:00,118.248,118.249,118.24,118.245,231500002.0
2006-02-02 05:45:00,118.247,118.251,118.241,118.251,224599997.0
2006-02-02 05:46:00,118.248,118.25,118.239,118.248,192000000.0
2006-02-02 05:47:00,118.25,118.255,118.25,118.255,221100006.0
2006-02-02 05:48:00,118.253,118.253,118.246,118.253,195300000.0
2006-02-02 05:49:00,118.252,118.253,118.243,118.248,283700002.0
2006-02-02 05:50:00,118.256,118.258,118.254,118.256,107999998.0
2006-02-02 05:51:00,118.255,118.259,118.255,118.259,235300001.0
2006-02-02 05:52:00,118.254,118.254,118.244,118.244,76499998.0
2006-02-02 05:53:00,118.24,118.258,118.24,118.251,106900002.0
2006-02-02 05:54:00,118.256,118.28,118.256,118.275,345800000.0
2006-02-02 05:55:00,118.273,118.273,118.263,118.267,277099999.0
2006-02-02 05:56:00,118.265,118.265,118.257,118.26,205900004.0
2006-02-02 05:57:00,118.262,118.271,118.262,118.269,173300003.0
2006-02-02 05:58:00,118.273,118.273,118.261,118.265,266400000.0
2006-02-02 05:59:00,118.27,118.274,118.265,118.273,156700001.0
2006-02-02 06:00:00,118.27,118.278,118.267,118.268,175499999.0
2006-02-02 06:01:00,118.264,118.268,118.263,118.265,100600000.0
2006-02-02 06:02:00,118.265,118.267,118.258,118.265,220500002.0
2006-02-02 06:03:00,118.262,118.268,118.262,118.267,160399998.0
2006-02-02 06:04:00,118.259,118.27,118.259,118.268,257900001.0
2006-02-02 06:05:00,118.273,118.273,118.259,118.264,61300000.0
2006-02-02 06:06:00,118.267,118.272,118.259,118.265,345499999.0
2006-02-02 06:07:00,118.258,118.258,118.258,118.258,38999999.0
2006-02-02 06:08:00,118.266,118.27,118.261,118.266,326999994.0
2006-02-02 06:09:00,118.265,118.27,118.265,118.27,255599996.0
2006-02-02 06:10:00,118.268,118.269,118.26,118.267,257500001.0
2006-02-02 06:11:00,118.267,118.28,118.267,118.275,489799995.0
2006-02-02 06:12:00,118.272,118.302,118.272,118.302,347500010.0
2006-02-02 06:13:00,118.304,118.308,118.295,118.298,206799998.0
2006-02-02 06:14:00,118.298,118.3,118.274,118.274,235099993.0
2006-02-02 06:15:00,118.268,118.284,118.266,118.284,207999998.0
2006-02-02 06:16:00,118.287,118.287,118.263,118.273,186199999.0
2006-02-02 06:17:00,118.265,118.265,118.242,118.242,190100002.0
2006-02-02 06:18:00,118.238,118.238,118.231,118.235,195699995.0
2006-02-02 06:19:00,118.248,118.25,118.238,118.238,157299996.0
2006-02-02 06:20:00,118.227,118.242,118.227,118.242,359099999.0
2006-02-02 06:21:00,118.246,118.252,118.244,118.25,248000001.0
2006-02-02 06:22:00,118.249,118.249,118.243,118.248,151800002.0
2006-02-02 06:23:00,118.255,118.262,118.253,118.257,196800002.0
2006-02-02 06:24:00,118.253,118.278,118.253,118.276,290600001.0
2006-02-02 06:25:00,118.272,118.272,118.252,118.252,332600006.0
2006-02-02 06:26:00,118.247,118.258,118.245,118.25,351600003.0
2006-02-02 06:27:00,118.258,118.273,118.253,118.273,257699998.0
2006-02-02 06:28:00,118.27,118.275,118.27,118.273,96100002.0
2006-02-02 06:29:00,118.268,118.275,118.263,118.269,277600003.0
2006-02-02 06:30:00,118.278,118.298,118.278,118.297,115100001.0
2006-02-02 06:31:00,118.286,118.294,118.283,118.283,210400002.0
2006-02-02 06:32:00,118.281,118.285,118.268,118.285,252399998.0
2006-02-02 06:33:00,118.283,118.283,118.269,118.271,193700005.0
2006-02-02 06:34:00,118.272,118.283,118.271,118.28,460000001.0
2006-02-02 06:35:00,118.283,118.283,118.275,118.278,253600003.0
2006-02-02 06:36:00,118.282,118.288,118.27,118.27,210399998.0
2006-02-02 06:37:00,118.272,118.281,118.272,118.277,172299998.0
2006-02-02 06:38:00,118.278,118.285,118.271,118.28,70600001.0
2006-02-02 06:39:00,118.283,118.283,118.27,118.27,200399999.0
2006-02-02 06:40:00,118.275,118.275,118.268,118.275,236799996.0
2006-02-02 06:41:00,118.275,118.275,118.27,118.27,269300001.0
2006-02-02 06:42:00,118.27,118.275,118.267,118.275,200999995.0
2006-02-02 06:43:00,118.275,118.275,118.27,118.273,95000001.0
2006-02-02 06:44:00,118.275,118.275,118.27,118.27,146900002.0
2006-02-02 06:45:00,118.267,118.285,118.267,118.267,333800004.0
2006-02-02 06:46:00,118.277,118.28,118.273,118.28,206199997.0
2006-02-02 06:47:00,118.267,118.275,118.267,118.272,107500000.0
2006-02-02 06:48:00,118.275,118.275,118.27,118.27,72299999.0
2006-02-02 06:49:00,118.278,118.292,118.278,118.29,189200006.0
2006-02-02 06:50:00,118.29,118.29,118.277,118.281,231899997.0
2006-02-02 06:51:00,118.28,118.28,118.272,118.272,237100001.0
2006-02-02 06:52:00,118.28,118.285,118.27,118.277,372600005.0
2006-02-02 06:53:00,118.273,118.282,118.273,118.275,198300001.0
2006-02-02 06:54:00,118.277,118.283,118.276,118.283,313300008.0
2006-02-02 06:55:00,118.279,118.297,118.279,118.295,295399996.0
2006-02-02 06:56:00,118.297,118.299,118.282,118.282,292999996.0
2006-02-02 06:57:00,118.283,118.283,118.274,118.274,95199999.0
2006-02-02 06:58:00,118.27,118.275,118.27,118.275,155500002.0
2006-02-02 06:59:00,118.28,118.28,118.271,118.276,207299998.0
2006-02-02 07:00:00,118.264,118.269,118.264,118.269,24400000.0
2006-02-02 07:01:00,118.26,118.265,118.257,118.26,244300000.0
2006-02-02 07:02:00,118.261,118.261,118.259,118.259,96400002.0
2006-02-02 07:03:00,118.252,118.252,118.219,118.219,276799995.0
2006-02-02 07:04:00,118.22,118.225,118.218,118.22,222600000.0
2006-02-02 07:05:00,118.22,118.229,118.215,118.225,420100001.0
2006-02-02 07:06:00,118.225,118.24,118.225,118.232,265299996.0
2006-02-02 07:07:00,118.236,118.251,118.226,118.251,145200001.0
2006-02-02 07:08:00,118.246,118.259,118.246,118.25,199200000.0
2006-02-02 07:09:00,118.247,118.249,118.242,118.242,311699996.0
2006-02-02 07:10:00,118.235,118.243,118.235,118.235,188499999.0
2006-02-02 07:11:00,118.244,118.247,118.234,118.234,127500000.0
2006-02-02 07:12:00,118.233,118.233,118.22,118.225,83200001.0
2006-02-02 07:13:00,118.223,118.232,118.219,118.232,244100005.0
2006-02-02 07:14:00,118.233,118.233,118.228,118.229,202000000.0
2006-02-02 07:15:00,118.237,118.239,118.233,118.237,219699995.0
2006-02-02 07:16:00,118.233,118.24,118.233,118.24,95000000.0
2006-02-02 07:17:00,118.259,118.27,118.259,118.27,151600001.0
2006-02-02 07:18:00,118.272,118.272,118.261,118.264,228000001.0
2006-02-02 07:19:00,118.261,118.271,118.256,118.271,152900005.0
2006-02-02 07:20:00,118.274,118.282,118.266,118.282,333299998.0
2006-02-02 07:21:00,118.283,118.283,118.274,118.277,184799993.0
2006-02-02 07:22:00,118.275,118.288,118.275,118.286,58200001.0
2006-02-02 07:23:00,118.275,118.275,118.263,118.263,232599999.0
2006-02-02 07:24:00,118.26,118.282,118.26,118.275,240600002.0
2006-02-02 07:25:00,118.277,118.282,118.273,118.277,290799998.0
2006-02-02 07:26:00,118.27,118.275,118.267,118.27,279799995.0
2006-02-02 07:27:00,118.272,118.284,118.268,118.272,331299999.0
2006-02-02 07:28:00,118.275,118.275,118.27,118.275,246999997.0
2006-02-02 07:29:00,118.281,118.281,118.27,118.277,295699994.0
2006-02-02 07:30:00,118.272,118.284,118.272,118.278,297600004.0
2006-02-02 07:31:00,118.288,118.3,118.287,118.295,144400001.0
2006-02-02 07:32:00,118.29,118.298,118.29,118.297,261700001.0
2006-02-02 07:33:00,118.297,118.303,118.292,118.292,201499995.0
2006-02-02 07:34:00,118.307,118.346,118.298,118.346,316499996.0
2006-02-02 07:35:00,118.35,118.359,118.329,118.34,351200000.0
2006-02-02 07:36:00,118.35,118.35,118.334,118.341,158499999.0
2006-02-02 07:37:00,118.337,118.34,118.335,118.338,82600000.0
2006-02-02 07:38:00,118.332,118.351,118.33,118.351,117500004.0
2006-02-02 07:39:00,118.346,118.358,118.345,118.355,428899997.0
2006-02-02 07:40:00,118.352,118.352,118.338,118.338,127099997.0
2006-02-02 07:41:00,118.34,118.35,118.334,118.35,195100003.0
2006-02-02 07:42:00,118.347,118.347,118.339,118.339,47900000.0
2006-02-02 07:43:00,118.356,118.365,118.352,118.365,138800000.0
2006-02-02 07:44:00,118.371,118.434,118.371,118.432,333199993.0
2006-02-02 07:45:00,118.43,118.452,118.426,118.445,501700000.0
2006-02-02 07:46:00,118.437,118.445,118.434,118.445,205399999.0
2006-02-02 07:47:00,118.467,118.533,118.467,118.506,245899999.0
2006-02-02 07:48:00,118.5,118.553,118.481,118.553,236200001.0
2006-02-02 07:49:00,118.559,118.604,118.548,118.553,301200001.0
2006-02-02 07:50:00,118.547,118.557,118.522,118.523,213800002.0
2006-02-02 07:51:00,118.528,118.542,118.525,118.541,263300004.0
2006-02-02 07:52:00,118.529,118.529,118.506,118.506,196900002.0
2006-02-02 07:53:00,118.495,118.495,118.469,118.47,266199995.0
2006-02-02 07:54:00,118.465,118.477,118.447,118.477,222999996.0
2006-02-02 07:55:00,118.492,118.509,118.492,118.508,247300004.0
2006-02-02 07:56:00,118.504,118.504,118.488,118.492,112199999.0
2006-02-02 07:57:00,118.499,118.5,118.469,118.477,344199998.0
2006-02-02 07:58:00,118.465,118.465,118.439,118.445,113700003.0
2006-02-02 07:59:00,118.438,118.439,118.412,118.422,413899999.0
2006-02-02 08:00:00,118.43,118.445,118.42,118.425,231700002.0
2006-02-02 08:01:00,118.412,118.433,118.412,118.429,355199999.0
2006-02-02 08:02:00,118.433,118.433,118.421,118.421,191299996.0
2006-02-02 08:03:00,118.422,118.427,118.41,118.427,120200000.0
2006-02-02 08:04:00,118.43,118.442,118.428,118.43,121400000.0
2006-02-02 08:05:00,118.438,118.438,118.418,118.418,355199999.0
2006-02-02 08:06:00,118.427,118.438,118.418,118.418,297999997.0
2006-02-02 08:07:00,118.42,118.437,118.417,118.437,239700000.0
2006-02-02 08:08:00,118.448,118.452,118.448,118.45,223300005.0
2006-02-02 08:09:00,118.45,118.45,118.427,118.435,236199995.0
2006-02-02 08:10:00,118.425,118.425,118.411,118.418,182100001.0
2006-02-02 08:11:00,118.422,118.436,118.422,118.429,161600002.0
2006-02-02 08:12:00,118.431,118.443,118.428,118.443,334600002.0
2006-02-02 08:13:00,118.439,118.461,118.439,118.461,168899999.0
2006-02-02 08:14:00,118.458,118.458,118.442,118.442,188199997.0
2006-02-02 08:15:00,118.446,118.451,118.446,118.449,86500002.0
2006-02-02 08:16:00,118.453,118.455,118.447,118.45,184700003.0
2006-02-02 08:17:00,118.447,118.45,118.447,118.447,252800001.0
2006-02-02 08:18:00,118.455,118.455,118.447,118.455,332200006.0
2006-02-02 08:19:00,118.45,118.461,118.45,118.461,242200002.0
2006-02-02 08:20:00,118.462,118.468,118.459,118.468,169300000.0
2006-02-02 08:21:00,118.473,118.487,118.473,118.486,198499997.0
2006-02-02 08:22:00,118.482,118.487,118.48,118.48,164300000.0
2006-02-02 08:23:00,118.48,118.485,118.48,118.485,119000000.0
2006-02-02 08:24:00,118.485,118.485,118.477,118.48,213699999.0
2006-02-02 08:25:00,118.485,118.487,118.475,118.48,192600002.0
2006-02-02 08:26:00,118.48,118.485,118.48,118.48,241600001.0
2006-02-02 08:27:00,118.483,118.491,118.483,118.487,221100003.0
2006-02-02 08:28:00,118.47,118.47,118.459,118.461,145100002.0
2006-02-02 08:29:00,118.46,118.472,118.46,118.472,109300000.0
2006-02-02 08:30:00,118.473,118.473,118.473,118.473,4000000.0
2006-02-02 08:31:00,118.478,118.484,118.477,118.479,340400000.0
2006-02-02 08:32:00,118.485,118.485,118.477,118.48,101300003.0
2006-02-02 08:33:00,118.488,118.49,118.48,118.486,216900003.0
2006-02-02 08:34:00,118.494,118.494,118.461,118.461,308100006.0
2006-02-02 08:35:00,118.467,118.483,118.467,118.483,134499998.0
2006-02-02 08:36:00,118.48,118.485,118.48,118.48,272999995.0
2006-02-02 08:37:00,118.485,118.485,118.477,118.48,107499997.0
2006-02-02 08:38:00,118.477,118.477,118.466,118.467,93699998.0
2006-02-02 08:39:00,118.463,118.473,118.463,118.468,186399998.0
2006-02-02 08:40:00,118.475,118.475,118.47,118.475,252899996.0
2006-02-02 08:41:00,118.474,118.474,118.445,118.45,234000002.0
2006-02-02 08:42:00,118.458,118.478,118.458,118.474,265399997.0
2006-02-02 08:43:00,118.479,118.479,118.465,118.472,114000003.0
2006-02-02 08:44:00,118.466,118.466,118.446,118.45,191699998.0
2006-02-02 08:45:00,118.449,118.467,118.449,118.465,319600005.0
2006-02-02 08:46:00,118.47,118.474,118.46,118.467,270899999.0
2006-02-02 08:47:00,118.472,118.484,118.472,118.479,293200004.0
2006-02-02 08:48:00,118.475,118.501,118.475,118.501,134100001.0
2006-02-02 08:49:00,118.501,118.501,118.485,118.486,308100003.0
2006-02-02 08:50:00,118.484,118.491,118.475,118.475,207300002.0
2006-02-02 08:51:00,118.47,118.475,118.459,118.462,115200001.0
2006-02-02 08:52:00,118.467,118.485,118.465,118.481,335699998.0
2006-02-02 08:53:00,118.472,118.481,118.47,118.47,145900002.0
2006-02-02 08:54:00,118.469,118.469,118.452,118.455,152199999.0
2006-02-02 08:55:00,118.444,118.457,118.443,118.448,147900002.0
2006-02-02 08:56:00,118.452,118.452,118.429,118.429,205400001.0
2006-02-02 08:57:00,118.433,118.441,118.426,118.428,221299997.0
2006-02-02 08:58:00,118.434,118.443,118.431,118.439,161099997.0
2006-02-02 08:59:00,118.445,118.446,118.439,118.44,304900000.0
2006-02-02 09:00:00,118.448,118.466,118.448,118.454,381899998.0
2006-02-02 09:01:00,118.468,118.483,118.468,118.483,117799999.0
2006-02-02 09:02:00,118.485,118.486,118.455,118.455,228699995.0
2006-02-02 09:03:00,118.456,118.456,118.431,118.431,166300005.0
2006-02-02 09:04:00,118.44,118.441,118.429,118.43,133999999.0
2006-02-02 09:05:00,118.436,118.436,118.427,118.428,121799999.0
2006-02-02 09:06:00,118.422,118.429,118.41,118.419,106600000.0
2006-02-02 09:07:00,118.426,118.441,118.426,118.437,222600005.0
2006-02-02 09:08:00,118.444,118.461,118.444,118.461,232000002.0
2006-02-02 09:09:00,118.465,118.465,118.458,118.465,344399999.0
2006-02-02 09:10:00,118.457,118.462,118.449,118.449,354699996.0
2006-02-02 09:11:00,118.45,118.455,118.45,118.452,214200000.0
2006-02-02 09:12:00,118.447,118.455,118.447,118.455,282700008.0
2006-02-02 09:13:00,118.455,118.455,118.445,118.45,184100003.0
2006-02-02 09:14:00,118.445,118.445,118.419,118.419,128400002.0
2006-02-02 09:15:00,118.417,118.417,118.402,118.409,220699999.0
2006-02-02 09:16:00,118.4,118.418,118.4,118.416,79599996.0
2006-02-02 09:17:00,118.413,118.431,118.413,118.431,96800002.0
2006-02-02 09:18:00,118.433,118.434,118.424,118.429,153800001.0
2006-02-02 09:19:00,118.433,118.449,118.433,118.442,272200006.0
2006-02-02 09:20:00,118.438,118.445,118.434,118.445,120199996.0
2006-02-02 09:21:00,118.457,118.458,118.44,118.44,170500004.0
2006-02-02 09:22:00,118.449,118.458,118.44,118.44,187299998.0
2006-02-02 09:23:00,118.435,118.44,118.416,118.416,194400001.0
2006-02-02 09:24:00,118.418,118.427,118.418,118.427,286200001.0
2006-02-02 09:25:00,118.433,118.438,118.428,118.43,198700003.0
2006-02-02 09:26:00,118.438,118.443,118.435,118.435,223500000.0
2006-02-02 09:27:00,118.436,118.437,118.414,118.414,231900001.0
2006-02-02 09:28:00,118.422,118.428,118.422,118.428,24700000.0
2006-02-02 09:29:00,118.425,118.431,118.421,118.421,163600000.0
2006-02-02 09:30:00,118.418,118.418,118.391,118.393,221200000.0
2006-02-02 09:31:00,118.39,118.39,118.351,118.351,156500000.0
2006-02-02 09:32:00,118.357,118.385,118.351,118.385,118800000.0
2006-02-02 09:33:00,118.388,118.389,118.376,118.389,319699998.0
2006-02-02 09:34:00,118.382,118.409,118.379,118.409,100799999.0
2006-02-02 09:35:00,118.423,118.423,118.412,118.418,157999995.0
2006-02-02 09:36:00,118.421,118.421,118.409,118.41,301499999.0
2006-02-02 09:37:00,118.417,118.423,118.413,118.423,225100002.0
2006-02-02 09:38:00,118.423,118.43,118.413,118.428,297599994.0
2006-02-02 09:39:00,118.427,118.435,118.425,118.428,465499991.0
2006-02-02 09:40:00,118.423,118.423,118.412,118.417,178400005.0
2006-02-02 09:41:00,118.415,118.422,118.415,118.417,284300001.0
2006-02-02 09:42:00,118.409,118.416,118.403,118.408,444499996.0
2006-02-02 09:43:00,118.418,118.418,118.408,118.417,174700000.0
2006-02-02 09:44:00,118.427,118.427,118.418,118.42,169000001.0
2006-02-02 09:45:00,118.421,118.421,118.41,118.42,243399997.0
2006-02-02 09:46:00,118.422,118.422,118.397,118.402,228899998.0
2006-02-02 09:47:00,118.391,118.394,118.381,118.381,404999994.0
2006-02-02 09:48:00,118.374,118.389,118.374,118.379,264199997.0
2006-02-02 09:49:00,118.365,118.38,118.365,118.378,379200004.0
2006-02-02 09:50:00,118.378,118.389,118.375,118.389,163699996.0
2006-02-02 09:51:00,118.383,118.384,118.376,118.384,203499994.0
2006-02-02 09:52:00,118.378,118.388,118.371,118.382,265000009.0
2006-02-02 09:53:00,118.379,118.387,118.373,118.387,220999997.0
2006-02-02 09:54:00,118.383,118.398,118.383,118.393,143500004.0
2006-02-02 09:55:00,118.405,118.405,118.4,118.4,44400001.0
2006-02-02 09:56:00,118.402,118.407,118.4,118.405,192999997.0
2006-02-02 09:57:00,118.394,118.394,118.381,118.387,242699994.0
2006-02-02 09:58:00,118.381,118.381,118.359,118.36,349500000.0
2006-02-02 09:59:00,118.351,118.355,118.342,118.355,146599997.0
2006-02-02 10:00:00,118.355,118.355,118.335,118.347,339600006.0
2006-02-02 10:01:00,118.338,118.338,118.313,118.313,276499995.0
2006-02-02 10:02:00,118.324,118.328,118.315,118.318,233499999.0
2006-02-02 10:03:00,118.327,118.327,118.318,118.32,363800001.0
2006-02-02 10:04:00,118.323,118.335,118.323,118.328,208700000.0
2006-02-02 10:05:00,118.33,118.336,118.322,118.336,246099998.0
2006-02-02 10:06:00,118.333,118.333,118.279,118.279,204800001.0
2006-02-02 10:07:00,118.267,118.297,118.267,118.292,367600004.0
2006-02-02 10:08:00,118.291,118.291,118.264,118.277,196200002.0
2006-02-02 10:09:00,118.286,118.291,118.265,118.265,361600002.0
2006-02-02 10:10:00,118.265,118.289,118.262,118.287,415299999.0
2006-02-02 10:11:00,118.303,118.316,118.303,118.315,131500003.0
2006-02-02 10:12:00,118.314,118.35,118.314,118.345,190999999.0
2006-02-02 10:13:00,118.347,118.357,118.339,118.34,262899998.0
2006-02-02 10:14:00,118.332,118.345,118.329,118.345,262799997.0
2006-02-02 10:15:00,118.341,118.341,118.325,118.34,223700003.0
2006-02-02 10:16:00,118.352,118.375,118.352,118.367,287799993.0
2006-02-02 10:17:00,118.362,118.362,118.347,118.347,254499998.0
2006-02-02 10:18:00,118.348,118.368,118.341,118.364,322600001.0
2006-02-02 10:19:00,118.362,118.385,118.362,118.38,142299999.0
2006-02-02 10:20:00,118.391,118.391,118.36,118.361,131100001.0
2006-02-02 10:21:00,118.355,118.367,118.355,118.365,268200005.0
2006-02-02 10:22:00,118.362,118.362,118.35,118.362,452499992.0
2006-02-02 10:23:00,118.359,118.364,118.352,118.364,191699998.0
2006-02-02 10:24:00,118.362,118.362,118.346,118.348,212500003.0
2006-02-02 10:25:00,118.35,118.359,118.337,118.339,170799998.0
2006-02-02 10:26:00,118.336,118.351,118.336,118.351,184000003.0
2006-02-02 10:27:00,118.349,118.357,118.349,118.35,137500002.0
2006-02-02 10:28:00,118.359,118.363,118.348,118.358,170399999.0
2006-02-02 10:29:00,118.35,118.359,118.35,118.354,303500002.0
2006-02-02 10:30:00,118.36,118.366,118.349,118.349,264299999.0
2006-02-02 10:31:00,118.359,118.365,118.355,118.358,189300002.0
2006-02-02 10:32:00,118.355,118.367,118.353,118.367,158899996.0
2006-02-02 10:33:00,118.37,118.37,118.351,118.362,263700004.0
2006-02-02 10:34:00,118.364,118.413,118.364,118.413,182899999.0
2006-02-02 10:35:00,118.432,118.441,118.416,118.441,391900007.0
2006-02-02 10:36:00,118.44,118.444,118.433,118.444,194499996.0
2006-02-02 10:37:00,118.455,118.465,118.442,118.461,224900000.0
2006-02-02 10:38:00,118.468,118.489,118.468,118.489,341500007.0
2006-02-02 10:39:00,118.492,118.492,118.482,118.492,105900000.0
2006-02-02 10:40:00,118.502,118.512,118.484,118.512,294999998.0
2006-02-02 10:41:00,118.518,118.522,118.514,118.514,113099998.0
2006-02-02 10:42:00,118.513,118.53,118.508,118.53,189800001.0
2006-02-02 10:43:00,118.54,118.578,118.54,118.571,248299999.0
2006-02-02 10:44:00,118.566,118.577,118.559,118.565,403900003.0
2006-02-02 10:45:00,118.577,118.595,118.577,118.595,160300004.0
2006-02-02 10:46:00,118.605,118.627,118.605,118.621,147799997.0
2006-02-02 10:47:00,118.625,118.634,118.613,118.613,289300003.0
2006-02-02 10:48:00,118.606,118.614,118.592,118.614,217099999.0
2006-02-02 10:49:00,118.615,118.615,118.59,118.591,200000002.0
2006-02-02 10:50:00,118.58,118.58,118.558,118.568,176200000.0
2006-02-02 10:51:00,118.571,118.582,118.567,118.568,301700000.0
2006-02-02 10:52:00,118.565,118.566,118.55,118.55,271999994.0
2006-02-02 10:53:00,118.547,118.559,118.547,118.554,97299998.0
2006-02-02 10:54:00,118.55,118.559,118.547,118.559,175100002.0
2006-02-02 10:55:00,118.556,118.561,118.548,118.548,265999999.0
2006-02-02 10:56:00,118.548,118.557,118.543,118.554,293500001.0
2006-02-02 10:57:00,118.556,118.589,118.556,118.581,187799994.0
2006-02-02 10:58:00,118.58,118.597,118.579,118.595,207500001.0
2006-02-02 10:59:00,118.61,118.626,118.61,118.624,130999999.0
2006-02-02 11:00:00,118.63,118.63,118.612,118.612,200299997.0
2006-02-02 11:01:00,118.614,118.621,118.614,118.616,324799998.0
2006-02-02 11:02:00,118.62,118.632,118.618,118.618,246900004.0
2006-02-02 11:03:00,118.618,118.618,118.592,118.592,79399999.0
2006-02-02 11:04:00,118.587,118.592,118.579,118.583,205699999.0
2006-02-02 11:05:00,118.573,118.576,118.559,118.559,362700003.0
2006-02-02 11:06:00,118.567,118.572,118.564,118.57,236800002.0
2006-02-02 11:07:00,118.563,118.571,118.563,118.568,84600001.0
2006-02-02 11:08:00,118.568,118.573,118.559,118.573,187600001.0
2006-02-02 11:09:00,118.57,118.57,118.555,118.56,208000002.0
2006-02-02 11:10:00,118.563,118.573,118.556,118.573,160899997.0
2006-02-02 11:11:00,118.578,118.58,118.566,118.569,187099997.0
2006-02-02 11:12:00,118.563,118.563,118.544,118.548,304099998.0
2006-02-02 11:13:00,118.544,118.556,118.544,118.55,78499999.0
2006-02-02 11:14:00,118.558,118.567,118.549,118.555,346800000.0
2006-02-02 11:15:00,118.552,118.563,118.55,118.556,177599999.0
2006-02-02 11:16:00,118.55,118.55,118.537,118.544,165099999.0
2006-02-02 11:17:00,118.548,118.548,118.534,118.544,245200001.0
2006-02-02 11:18:00,118.542,118.547,118.538,118.547,202700001.0
2006-02-02 11:19:00,118.537,118.551,118.536,118.54,293300000.0
2006-02-02 11:20:00,118.543,118.543,118.526,118.537,245500003.0
2006-02-02 11:21:00,118.533,118.536,118.525,118.525,111799999.0
2006-02-02 11:22:00,118.531,118.546,118.523,118.546,113000001.0
2006-02-02 11:23:00,118.557,118.562,118.557,118.558,200600002.0
2006-02-02 11:24:00,118.54,118.54,118.508,118.508,87399999.0
2006-02-02 11:25:00,118.511,118.529,118.508,118.508,255499997.0
2006-02-02 11:26:00,118.512,118.515,118.498,118.498,187300003.0
2006-02-02 11:27:00,118.501,118.504,118.492,118.497,75399999.0
2006-02-02 11:28:00,118.497,118.502,118.488,118.488,224300001.0
2006-02-02 11:29:00,118.494,118.51,118.494,118.504,174200004.0
2006-02-02 11:30:00,118.51,118.52,118.502,118.52,102899996.0
2006-02-02 11:31:00,118.52,118.52,118.507,118.513,79299998.0
2006-02-02 11:32:00,118.512,118.512,118.498,118.505,295500004.0
2006-02-02 11:33:00,118.512,118.528,118.509,118.519,233500000.0
2006-02-02 11:34:00,118.53,118.53,118.51,118.529,158099999.0
2006-02-02 11:35:00,118.532,118.554,118.525,118.554,191800004.0
2006-02-02 11:36:00,118.558,118.558,118.547,118.554,89599999.0
2006-02-02 11:37:00,118.554,118.554,118.542,118.547,124400001.0
2006-02-02 11:38:00,118.547,118.548,118.544,118.548,177300001.0
2006-02-02 11:39:00,118.552,118.552,118.539,118.552,184799994.0
2006-02-02 11:40:00,118.548,118.551,118.544,118.549,152500003.0
2006-02-02 11:41:00,118.545,118.562,118.545,118.562,372200001.0
2006-02-02 11:42:00,118.561,118.561,118.551,118.556,246699999.0
2006-02-02 11:43:00,118.553,118.553,118.53,118.53,313200002.0
2006-02-02 11:44:00,118.542,118.549,118.54,118.54,118799997.0
2006-02-02 11:45:00,118.548,118.559,118.548,118.558,374300004.0
2006-02-02 11:46:00,118.55,118.55,118.534,118.544,235000000.0
2006-02-02 11:47:00,118.545,118.553,118.544,118.553,173899998.0
2006-02-02 11:48:00,118.555,118.555,118.545,118.55,137299997.0
2006-02-02 11:49:00,118.552,118.552,118.541,118.542,206600001.0
2006-02-02 11:50:00,118.539,118.546,118.533,118.545,151500001.0
2006-02-02 11:51:00,118.534,118.539,118.522,118.522,392000003.0
2006-02-02 11:52:00,118.523,118.524,118.513,118.524,282700003.0
2006-02-02 11:53:00,118.513,118.513,118.49,118.493,175500004.0
2006-02-02 11:54:00,118.497,118.497,118.485,118.49,322600000.0
2006-02-02 11:55:00,118.489,118.502,118.487,118.502,362000001.0
2006-02-02 11:56:00,118.5,118.5,118.465,118.465,194199997.0
2006-02-02 11:57:00,118.464,118.475,118.459,118.467,169899999.0
2006-02-02 11:58:00,118.476,118.5,118.476,118.5,98799999.0
2006-02-02 11:59:00,118.498,118.512,118.493,118.512,246699999.0
2006-02-02 12:00:00,118.512,118.512,118.493,118.493,214500001.0
2006-02-02 12:01:00,118.5,118.507,118.48,118.48,184699998.0
2006-02-02 12:02:00,118.479,118.487,118.475,118.487,205799995.0
2006-02-02 12:03:00,118.497,118.497,118.482,118.482,185199993.0
2006-02-02 12:04:00,118.497,118.497,118.476,118.477,168199995.0
2006-02-02 12:05:00,118.471,118.471,118.433,118.44,88400000.0
2006-02-02 12:06:00,118.426,118.436,118.415,118.436,318999997.0
2006-02-02 12:07:00,118.447,118.449,118.419,118.42,315199993.0
2006-02-02 12:08:00,118.417,118.419,118.414,118.419,98500001.0
2006-02-02 12:09:00,118.424,118.44,118.423,118.423,260499996.0
2006-02-02 12:10:00,118.429,118.441,118.429,118.441,132500001.0
2006-02-02 12:11:00,118.448,118.456,118.445,118.449,367500004.0
2006-02-02 12:12:00,118.455,118.455,118.44,118.453,186799998.0
2006-02-02 12:13:00,118.447,118.447,118.399,118.399,301399997.0
2006-02-02 12:14:00,118.397,118.397,118.379,118.381,380899995.0
2006-02-02 12:15:00,118.395,118.416,118.395,118.411,159400004.0
2006-02-02 12:16:00,118.406,118.426,118.406,118.42,317600004.0
2006-02-02 12:17:00,118.42,118.442,118.42,118.442,278699997.0
2006-02-02 12:18:00,118.44,118.451,118.438,118.446,313599994.0
2006-02-02 12:19:00,118.437,118.44,118.414,118.418,411899995.0
2006-02-02 12:20:00,118.417,118.426,118.417,118.422,147500006.0
2006-02-02 12:21:00,118.427,118.433,118.426,118.427,334600005.0
2006-02-02 12:22:00,118.425,118.431,118.424,118.427,121500004.0
2006-02-02 12:23:00,118.425,118.425,118.417,118.417,132999997.0
2006-02-02 12:24:00,118.421,118.448,118.415,118.439,180800004.0
2006-02-02 12:25:00,118.437,118.453,118.437,118.453,247000003.0
2006-02-02 12:26:00,118.45,118.461,118.445,118.455,402100005.0
2006-02-02 12:27:00,118.46,118.471,118.457,118.462,313400001.0
2006-02-02 12:28:00,118.458,118.478,118.458,118.478,51400000.0
2006-02-02 12:29:00,118.481,118.481,118.462,118.462,237100002.0
2006-02-02 12:30:00,118.453,118.462,118.441,118.452,212900004.0
2006-02-02 12:31:00,118.441,118.441,118.432,118.436,191099999.0
2006-02-02 12:32:00,118.44,118.44,118.398,118.398,202300001.0
2006-02-02 12:33:00,118.408,118.411,118.399,118.402,273500006.0
2006-02-02 12:34:00,118.408,118.412,118.402,118.402,202700007.0
2006-02-02 12:35:00,118.407,118.422,118.406,118.422,147199999.0
2006-02-02 12:36:00,118.427,118.449,118.427,118.449,123000003.0
2006-02-02 12:37:00,118.452,118.46,118.445,118.445,147499999.0
2006-02-02 12:38:00,118.442,118.449,118.434,118.445,257100006.0
2006-02-02 12:39:00,118.461,118.461,118.445,118.449,240900002.0
2006-02-02 12:40:00,118.447,118.462,118.447,118.458,127800000.0
2006-02-02 12:41:00,118.455,118.462,118.449,118.452,202900001.0
2006-02-02 12:42:00,118.457,118.461,118.44,118.461,159600001.0
2006-02-02 12:43:00,118.461,118.461,118.435,118.435,110900000.0
2006-02-02 12:44:00,118.429,118.429,118.394,118.394,336299999.0
2006-02-02 12:45:00,118.409,118.418,118.409,118.415,252499998.0
2006-02-02 12:46:00,118.413,118.413,118.402,118.408,376299996.0
2006-02-02 12:47:00,118.412,118.412,118.383,118.383,441099993.0
2006-02-02 12:48:00,118.385,118.395,118.382,118.393,520799999.0
2006-02-02 12:49:00,118.394,118.395,118.384,118.384,258100001.0
2006-02-02 12:50:00,118.376,118.402,118.376,118.399,137599999.0
2006-02-02 12:51:00,118.403,118.408,118.396,118.402,156300003.0
2006-02-02 12:52:00,118.404,118.412,118.404,118.412,46300002.0
2006-02-02 12:53:00,118.409,118.413,118.405,118.407,100800001.0
2006-02-02 12:54:00,118.402,118.412,118.401,118.405,167800003.0
2006-02-02 12:55:00,118.407,118.413,118.407,118.413,112899996.0
2006-02-02 12:56:00,118.412,118.438,118.41,118.438,168400001.0
2006-02-02 12:57:00,118.439,118.439,118.409,118.409,194600001.0
2006-02-02 12:58:00,118.4,118.406,118.389,118.401,201399998.0
2006-02-02 12:59:00,118.398,118.398,118.379,118.395,477900001.0
2006-02-02 13:00:00,118.402,118.415,118.402,118.415,70700000.0
2006-02-02 13:01:00,118.411,118.424,118.411,118.42,253900006.0
2006-02-02 13:02:00,118.426,118.448,118.426,118.442,306299998.0
2006-02-02 13:03:00,118.442,118.451,118.434,118.451,132400003.0
2006-02-02 13:04:00,118.45,118.459,118.438,118.44,371699999.0
2006-02-02 13:05:00,118.439,118.442,118.432,118.438,301300002.0
2006-02-02 13:06:00,118.44,118.445,118.435,118.443,252500004.0
2006-02-02 13:07:00,118.448,118.449,118.443,118.447,99600000.0
2006-02-02 13:08:00,118.435,118.443,118.434,118.437,187099998.0
2006-02-02 13:09:00,118.433,118.441,118.43,118.43,232700001.0
2006-02-02 13:10:00,118.447,118.467,118.438,118.467,326399996.0
2006-02-02 13:11:00,118.475,118.487,118.469,118.469,139700001.0
2006-02-02 13:12:00,118.46,118.469,118.46,118.462,270999998.0
2006-02-02 13:13:00,118.461,118.461,118.444,118.444,147899997.0
2006-02-02 13:14:00,118.445,118.456,118.444,118.455,255900000.0
2006-02-02 13:15:00,118.465,118.475,118.462,118.472,330899997.0
2006-02-02 13:16:00,118.468,118.486,118.468,118.486,120900005.0
2006-02-02 13:17:00,118.488,118.501,118.486,118.498,257199997.0
2006-02-02 13:18:00,118.51,118.525,118.51,118.525,113300001.0
2006-02-02 13:19:00,118.524,118.524,118.509,118.509,241299999.0
2006-02-02 13:20:00,118.507,118.512,118.501,118.501,287899999.0
2006-02-02 13:21:00,118.509,118.523,118.507,118.523,226199997.0
2006-02-02 13:22:00,118.517,118.523,118.506,118.522,246800005.0
2006-02-02 13:23:00,118.518,118.523,118.509,118.515,178200001.0
2006-02-02 13:24:00,118.516,118.517,118.504,118.504,193900003.0
2006-02-02 13:25:00,118.504,118.513,118.504,118.513,90199998.0
2006-02-02 13:26:00,118.509,118.521,118.509,118.521,114200003.0
2006-02-02 13:27:00,118.526,118.532,118.521,118.521,262600002.0
2006-02-02 13:28:00,118.52,118.525,118.52,118.525,85199998.0
2006-02-02 13:29:00,118.524,118.535,118.524,118.533,179199993.0
2006-02-02 13:30:00,118.535,118.535,118.53,118.535,291000004.0
2006-02-02 13:31:00,118.539,118.539,118.531,118.533,102300000.0
2006-02-02 13:32:00,118.53,118.53,118.514,118.524,349500000.0
2006-02-02 13:33:00,118.535,118.539,118.523,118.539,356900004.0
2006-02-02 13:34:00,118.542,118.562,118.542,118.562,158500004.0
2006-02-02 13:35:00,118.562,118.563,118.554,118.558,269900005.0
2006-02-02 13:36:00,118.562,118.577,118.562,118.575,325300005.0
2006-02-02 13:37:00,118.579,118.583,118.572,118.583,268400003.0
2006-02-02 13:38:00,118.582,118.59,118.571,118.571,195499996.0
2006-02-02 13:39:00,118.572,118.572,118.561,118.561,154900003.0
2006-02-02 13:40:00,118.565,118.573,118.556,118.573,293100005.0
2006-02-02 13:41:00,118.568,118.571,118.556,118.567,349700006.0
2006-02-02 13:42:00,118.575,118.575,118.57,118.575,106299997.0
2006-02-02 13:43:00,118.575,118.575,118.567,118.575,146599997.0
2006-02-02 13:44:00,118.578,118.58,118.558,118.561,246899995.0
2006-02-02 13:45:00,118.561,118.572,118.56,118.562,318200004.0
2006-02-02 13:46:00,118.563,118.57,118.557,118.557,358600005.0
2006-02-02 13:47:00,118.567,118.567,118.556,118.564,193100002.0
2006-02-02 13:48:00,118.568,118.576,118.566,118.568,148199999.0
2006-02-02 13:49:00,118.561,118.561,118.54,118.549,250700000.0
2006-02-02 13:50:00,118.555,118.558,118.547,118.547,310899997.0
2006-02-02 13:51:00,118.548,118.551,118.544,118.547,229399997.0
2006-02-02 13:52:00,118.536,118.547,118.536,118.54,348400001.0
2006-02-02 13:53:00,118.542,118.558,118.542,118.545,224900002.0
2006-02-02 13:54:00,118.55,118.556,118.543,118.555,325900000.0
2006-02-02 13:55:00,118.557,118.562,118.553,118.557,327300002.0
2006-02-02 13:56:00,118.55,118.554,118.543,118.554,253799999.0
2006-02-02 13:57:00,118.55,118.55,118.536,118.539,228700000.0
2006-02-02 13:58:00,118.542,118.546,118.539,118.545,313500005.0
2006-02-02 13:59:00,118.547,118.553,118.537,118.537,324599994.0
2006-02-02 14:00:00,118.538,118.549,118.536,118.545,360499995.0
2006-02-02 14:01:00,118.537,118.539,118.528,118.528,237999998.0
2006-02-02 14:02:00,118.536,118.541,118.531,118.531,198099999.0
2006-02-02 14:03:00,118.53,118.535,118.525,118.525,192499997.0
2006-02-02 14:04:00,118.532,118.536,118.527,118.53,269500002.0
2006-02-02 14:05:00,118.529,118.532,118.522,118.522,248500007.0
2006-02-02 14:06:00,118.524,118.524,118.513,118.517,284000000.0
2006-02-02 14:07:00,118.517,118.524,118.515,118.52,161099997.0
2006-02-02 14:08:00,118.518,118.522,118.508,118.522,200400000.0
2006-02-02 14:09:00,118.515,118.518,118.513,118.516,170599996.0
2006-02-02 14:10:00,118.528,118.531,118.522,118.522,154400002.0
2006-02-02 14:11:00,118.523,118.532,118.523,118.523,248900004.0
2006-02-02 14:12:00,118.517,118.535,118.517,118.534,152500004.0
2006-02-02 14:13:00,118.543,118.543,118.536,118.536,101400001.0
2006-02-02 14:14:00,118.543,118.543,118.531,118.538,248999998.0
2006-02-02 14:15:00,118.547,118.552,118.542,118.542,292899996.0
2006-02-02 14:16:00,118.535,118.553,118.535,118.553,194800003.0
2006-02-02 14:17:00,118.548,118.56,118.544,118.56,158900000.0
2006-02-02 14:18:00,118.561,118.571,118.561,118.569,230800003.0
2006-02-02 14:19:00,118.572,118.572,118.559,118.559,113899999.0
2006-02-02 14:20:00,118.553,118.562,118.553,118.557,192900005.0
2006-02-02 14:21:00,118.555,118.555,118.55,118.555,91599999.0
2006-02-02 14:22:00,118.558,118.562,118.544,118.544,352699999.0
2006-02-02 14:23:00,118.549,118.549,118.542,118.543,332499999.0
2006-02-02 14:24:00,118.548,118.556,118.538,118.538,267899998.0
2006-02-02 14:25:00,118.542,118.561,118.542,118.556,104600000.0
2006-02-02 14:26:00,118.558,118.564,118.549,118.549,367099999.0
2006-02-02 14:27:00,118.535,118.535,118.511,118.512,274599998.0
2006-02-02 14:28:00,118.509,118.53,118.506,118.513,341100005.0
2006-02-02 14:29:00,118.509,118.524,118.503,118.524,166399998.0
2006-02-02 14:30:00,118.522,118.542,118.518,118.542,308599998.0
2006-02-02 14:31:00,118.548,118.548,118.54,118.543,276500000.0
2006-02-02 14:32:00,118.542,118.543,118.534,118.542,250099998.0
2006-02-02 14:33:00,118.539,118.553,118.539,118.552,118400001.0
2006-02-02 14:34:00,118.548,118.548,118.528,118.537,294500001.0
2006-02-02 14:35:00,118.534,118.544,118.534,118.537,206000003.0
2006-02-02 14:36:00,118.53,118.54,118.53,118.54,210799997.0
2006-02-02 14:37:00,118.542,118.542,118.531,118.531,297299999.0
2006-02-02 14:38:00,118.533,118.544,118.532,118.537,305800005.0
2006-02-02 14:39:00,118.543,118.543,118.53,118.53,279099995.0
2006-02-02 14:40:00,118.529,118.548,118.529,118.548,157799998.0
2006-02-02 14:41:00,118.544,118.544,118.534,118.535,188900000.0
2006-02-02 14:42:00,118.538,118.551,118.534,118.55,207000000.0
2006-02-02 14:43:00,118.548,118.558,118.545,118.558,350200000.0
2006-02-02 14:44:00,118.56,118.56,118.543,118.551,185700001.0
2006-02-02 14:45:00,118.556,118.572,118.556,118.572,63399999.0
2006-02-02 14:46:00,118.579,118.579,118.574,118.574,181100002.0
2006-02-02 14:47:00,118.575,118.591,118.568,118.568,235100001.0
2006-02-02 14:48:00,118.569,118.57,118.545,118.57,190200000.0
2006-02-02 14:49:00,118.567,118.578,118.558,118.578,164400004.0
2006-02-02 14:50:00,118.587,118.605,118.587,118.59,315199999.0
2006-02-02 14:51:00,118.582,118.582,118.567,118.569,224800000.0
2006-02-02 14:52:00,118.568,118.57,118.561,118.567,236500004.0
2006-02-02 14:53:00,118.557,118.569,118.555,118.566,165800003.0
2006-02-02 14:54:00,118.566,118.569,118.565,118.568,235999999.0
2006-02-02 14:55:00,118.561,118.561,118.542,118.542,154099999.0
2006-02-02 14:56:00,118.55,118.568,118.55,118.568,40499999.0
2006-02-02 14:57:00,118.578,118.578,118.562,118.567,333200002.0
2006-02-02 14:58:00,118.568,118.571,118.564,118.568,359999996.0
2006-02-02 14:59:00,118.571,118.571,118.564,118.564,85900002.0
2006-02-02 15:00:00,118.562,118.572,118.562,118.562,106099997.0
2006-02-02 15:01:00,118.561,118.561,118.542,118.542,177200001.0
2006-02-02 15:02:00,118.542,118.551,118.542,118.549,177100000.0
2006-02-02 15:03:00,118.55,118.55,118.537,118.546,214000002.0
2006-02-02 15:04:00,118.546,118.546,118.514,118.514,267199996.0
2006-02-02 15:05:00,118.517,118.519,118.498,118.502,336599994.0
2006-02-02 15:06:00,118.492,118.515,118.492,118.515,267399999.0
2006-02-02 15:07:00,118.51,118.521,118.51,118.517,113300002.0
2006-02-02 15:08:00,118.517,118.517,118.496,118.5,292899997.0
2006-02-02 15:09:00,118.491,118.491,118.468,118.473,110899997.0
2006-02-02 15:10:00,118.472,118.479,118.463,118.476,378700003.0
2006-02-02 15:11:00,118.477,118.487,118.475,118.477,422999990.0
2006-02-02 15:12:00,118.496,118.524,118.496,118.52,154099999.0
2006-02-02 15:13:00,118.525,118.525,118.511,118.521,351000002.0
2006-02-02 15:14:00,118.529,118.544,118.528,118.53,283000005.0
2006-02-02 15:15:00,118.526,118.535,118.526,118.53,193600001.0
2006-02-02 15:16:00,118.521,118.521,118.5,118.5,257200002.0
2006-02-02 15:17:00,118.503,118.512,118.499,118.499,251500000.0
2006-02-02 15:18:00,118.498,118.501,118.493,118.497,115999998.0
2006-02-02 15:19:00,118.497,118.497,118.478,118.481,309699997.0
2006-02-02 15:20:00,118.482,118.505,118.481,118.495,280199998.0
2006-02-02 15:21:00,118.495,118.495,118.466,118.466,337899994.0
2006-02-02 15:22:00,118.473,118.489,118.473,118.477,336800002.0
2006-02-02 15:23:00,118.471,118.474,118.458,118.469,150200001.0
2006-02-02 15:24:00,118.478,118.499,118.478,118.496,276600008.0
2006-02-02 15:25:00,118.5,118.512,118.498,118.512,177000004.0
2006-02-02 15:26:00,118.513,118.523,118.502,118.523,282300001.0
2006-02-02 15:27:00,118.52,118.52,118.504,118.513,230399996.0
2006-02-02 15:28:00,118.518,118.524,118.518,118.518,220799995.0
2006-02-02 15:29:00,118.517,118.538,118.517,118.531,173899996.0
2006-02-02 15:30:00,118.54,118.545,118.519,118.519,88400000.0
2006-02-02 15:31:00,118.53,118.548,118.525,118.538,148600000.0
2006-02-02 15:32:00,118.531,118.54,118.525,118.525,185400002.0
2006-02-02 15:33:00,118.512,118.514,118.497,118.509,223200001.0
2006-02-02 15:34:00,118.51,118.51,118.489,118.495,216899998.0
2006-02-02 15:35:00,118.478,118.489,118.465,118.481,308200004.0
2006-02-02 15:36:00,118.482,118.503,118.475,118.503,180400002.0
2006-02-02 15:37:00,118.496,118.496,118.457,118.466,279500001.0
2006-02-02 15:38:00,118.472,118.476,118.464,118.474,173599998.0
2006-02-02 15:39:00,118.463,118.47,118.459,118.468,372700004.0
2006-02-02 15:40:00,118.473,118.5,118.468,118.5,284800004.0
2006-02-02 15:41:00,118.509,118.516,118.502,118.506,143300000.0
2006-02-02 15:42:00,118.505,118.526,118.501,118.501,386900000.0
2006-02-02 15:43:00,118.505,118.518,118.502,118.509,280999997.0
2006-02-02 15:44:00,118.505,118.516,118.505,118.516,197299999.0
2006-02-02 15:45:00,118.521,118.526,118.495,118.495,154799999.0
2006-02-02 15:46:00,118.502,118.503,118.48,118.497,444300008.0
2006-02-02 15:47:00,118.494,118.527,118.494,118.514,174899995.0
2006-02-02 15:48:00,118.525,118.536,118.52,118.525,301499999.0
2006-02-02 15:49:00,118.525,118.535,118.524,118.524,291399999.0
2006-02-02 15:50:00,118.518,118.518,118.5,118.508,329100004.0
2006-02-02 15:51:00,118.514,118.52,118.508,118.52,294700001.0
2006-02-02 15:52:00,118.522,118.536,118.519,118.534,286799995.0
2006-02-02 15:53:00,118.535,118.543,118.529,118.537,186399994.0
2006-02-02 15:54:00,118.557,118.582,118.557,118.57,127699998.0
2006-02-02 15:55:00,118.582,118.605,118.582,118.6,118400003.0
2006-02-02 15:56:00,118.603,118.616,118.603,118.613,288800000.0
2006-02-02 15:57:00,118.594,118.594,118.578,118.588,250700000.0
2006-02-02 15:58:00,118.582,118.597,118.577,118.587,208100000.0
2006-02-02 15:59:00,118.581,118.581,118.567,118.568,316100009.0
2006-02-02 16:00:00,118.572,118.593,118.564,118.593,183799998.0
2006-02-02 16:01:00,118.591,118.591,118.578,118.578,65000001.0
2006-02-02 16:02:00,118.574,118.588,118.573,118.573,196800002.0
2006-02-02 16:03:00,118.571,118.571,118.554,118.557,126800002.0
2006-02-02 16:04:00,118.547,118.567,118.547,118.559,260500002.0
2006-02-02 16:05:00,118.567,118.578,118.567,118.574,244499996.0
2006-02-02 16:06:00,118.57,118.57,118.552,118.565,226100008.0
2006-02-02 16:07:00,118.57,118.579,118.57,118.572,221899998.0
2006-02-02 16:08:00,118.568,118.568,118.561,118.561,130299995.0
2006-02-02 16:09:00,118.57,118.571,118.566,118.566,81700001.0
2006-02-02 16:10:00,118.57,118.57,118.542,118.543,197799995.0
2006-02-02 16:11:00,118.558,118.56,118.551,118.56,267199997.0
2006-02-02 16:12:00,118.558,118.558,118.543,118.543,188100003.0
2006-02-02 16:13:00,118.552,118.563,118.552,118.553,159500000.0
2006-02-02 16:14:00,118.554,118.554,118.523,118.524,135300001.0
2006-02-02 16:15:00,118.518,118.525,118.518,118.523,210899998.0
2006-02-02 16:16:00,118.518,118.528,118.513,118.528,179900003.0
2006-02-02 16:17:00,118.526,118.526,118.515,118.517,200300007.0
2006-02-02 16:18:00,118.524,118.528,118.52,118.523,299399995.0
2006-02-02 16:19:00,118.528,118.528,118.517,118.517,234299998.0
2006-02-02 16:20:00,118.525,118.525,118.52,118.52,170400000.0
2006-02-02 16:21:00,118.525,118.525,118.515,118.523,186900004.0
2006-02-02 16:22:00,118.528,118.548,118.528,118.547,236600002.0
2006-02-02 16:23:00,118.54,118.543,118.525,118.529,207800001.0
2006-02-02 16:24:00,118.518,118.53,118.518,118.527,209899994.0
2006-02-02 16:25:00,118.537,118.541,118.526,118.528,212600001.0
2006-02-02 16:26:00,118.521,118.551,118.521,118.551,403999998.0
2006-02-02 16:27:00,118.553,118.559,118.539,118.559,245600005.0
2006-02-02 16:28:00,118.568,118.568,118.554,118.555,355899996.0
2006-02-02 16:29:00,118.567,118.571,118.563,118.567,221700001.0
2006-02-02 16:30:00,118.57,118.57,118.559,118.56,230599999.0
2006-02-02 16:31:00,118.559,118.562,118.554,118.555,272999996.0
2006-02-02 16:32:00,118.547,118.565,118.547,118.56,205800006.0
2006-02-02 16:33:00,118.553,118.557,118.553,118.557,135800003.0
2006-02-02 16:34:00,118.557,118.562,118.554,118.557,87500001.0
2006-02-02 16:35:00,118.56,118.586,118.56,118.575,170599995.0
2006-02-02 16:36:00,118.577,118.581,118.568,118.577,283399997.0
2006-02-02 16:37:00,118.58,118.585,118.58,118.582,219499996.0
2006-02-02 16:38:00,118.583,118.583,118.568,118.572,196599999.0
2006-02-02 16:39:00,118.57,118.572,118.553,118.562,312900005.0
2006-02-02 16:40:00,118.56,118.561,118.551,118.561,282100003.0
2006-02-02 16:41:00,118.569,118.57,118.557,118.57,225299998.0
2006-02-02 16:42:00,118.566,118.566,118.551,118.558,149000003.0
2006-02-02 16:43:00,118.558,118.561,118.551,118.553,298700002.0
2006-02-02 16:44:00,118.551,118.562,118.548,118.562,208500002.0
2006-02-02 16:45:00,118.565,118.566,118.557,118.566,259899994.0
2006-02-02 16:46:00,118.562,118.564,118.554,118.564,136999997.0
2006-02-02 16:47:00,118.563,118.57,118.557,118.57,164499998.0
2006-02-02 16:48:00,118.572,118.581,118.571,118.575,175999999.0
2006-02-02 16:49:00,118.57,118.577,118.557,118.557,331000004.0
2006-02-02 16:50:00,118.56,118.56,118.54,118.54,188899998.0
2006-02-02 16:51:00,118.553,118.566,118.551,118.565,274799997.0
2006-02-02 16:52:00,118.557,118.576,118.557,118.575,90799997.0
2006-02-02 16:53:00,118.582,118.592,118.572,118.59,382700004.0
2006-02-02 16:54:00,118.592,118.599,118.587,118.599,335400003.0
2006-02-02 16:55:00,118.594,118.602,118.584,118.588,270000005.0
2006-02-02 16:56:00,118.588,118.595,118.579,118.579,252000001.0
2006-02-02 16:57:00,118.578,118.595,118.576,118.595,206899999.0
2006-02-02 16:58:00,118.593,118.602,118.569,118.569,262999998.0
2006-02-02 16:59:00,118.57,118.587,118.566,118.575,255500002.0
2006-02-02 17:00:00,118.576,118.584,118.567,118.582,440699992.0
2006-02-02 17:01:00,118.58,118.587,118.545,118.545,387700005.0
2006-02-02 17:02:00,118.547,118.549,118.526,118.539,310499998.0
2006-02-02 17:03:00,118.547,118.561,118.547,118.554,303499997.0
2006-02-02 17:04:00,118.567,118.576,118.566,118.566,202299999.0
2006-02-02 17:05:00,118.571,118.576,118.536,118.536,125899997.0
2006-02-02 17:06:00,118.531,118.531,118.5,118.505,253599993.0
2006-02-02 17:07:00,118.515,118.52,118.509,118.515,302599999.0
2006-02-02 17:08:00,118.503,118.514,118.501,118.509,340500004.0
2006-02-02 17:09:00,118.504,118.504,118.492,118.495,194999998.0
2006-02-02 17:10:00,118.503,118.51,118.495,118.497,258600000.0
2006-02-02 17:11:00,118.491,118.493,118.476,118.484,271199997.0
2006-02-02 17:12:00,118.479,118.486,118.473,118.473,274800001.0
2006-02-02 17:13:00,118.464,118.464,118.42,118.43,347199988.0
2006-02-02 17:14:00,118.422,118.441,118.42,118.441,51900001.0
2006-02-02 17:15:00,118.433,118.445,118.418,118.445,147000002.0
2006-02-02 17:16:00,118.447,118.45,118.443,118.45,251600001.0
2006-02-02 17:17:00,118.448,118.448,118.436,118.437,280299997.0
2006-02-02 17:18:00,118.441,118.446,118.433,118.433,253899999.0
2006-02-02 17:19:00,118.433,118.454,118.433,118.44,274799999.0
2006-02-02 17:20:00,118.441,118.441,118.427,118.43,334599991.0
2006-02-02 17:21:00,118.426,118.433,118.417,118.422,303699998.0
2006-02-02 17:22:00,118.418,118.418,118.395,118.395,160200003.0
2006-02-02 17:23:00,118.368,118.368,118.344,118.349,285799993.0
2006-02-02 17:24:00,118.356,118.366,118.34,118.34,234300000.0
2006-02-02 17:25:00,118.337,118.345,118.326,118.345,157800001.0
2006-02-02 17:26:00,118.339,118.346,118.33,118.33,161900000.0
2006-02-02 17:27:00,118.335,118.344,118.328,118.328,104700001.0
2006-02-02 17:28:00,118.336,118.339,118.331,118.338,277299996.0
2006-02-02 17:29:00,118.324,118.344,118.324,118.332,404500005.0
2006-02-02 17:30:00,118.338,118.37,118.338,118.37,128500003.0
2006-02-02 17:31:00,118.353,118.364,118.349,118.349,197400002.0
2006-02-02 17:32:00,118.353,118.363,118.349,118.363,193199997.0
2006-02-02 17:33:00,118.358,118.381,118.354,118.381,200200000.0
2006-02-02 17:34:00,118.388,118.396,118.379,118.395,218500000.0
2006-02-02 17:35:00,118.394,118.403,118.374,118.4,289699998.0
2006-02-02 17:36:00,118.412,118.413,118.387,118.402,392600004.0
2006-02-02 17:37:00,118.403,118.403,118.388,118.388,336600001.0
2006-02-02 17:38:00,118.392,118.394,118.387,118.39,286100002.0
2006-02-02 17:39:00,118.388,118.396,118.388,118.395,221100003.0
2006-02-02 17:40:00,118.394,118.421,118.394,118.421,119600000.0
2006-02-02 17:41:00,118.419,118.422,118.412,118.412,247599998.0
2006-02-02 17:42:00,118.4,118.4,118.387,118.387,20800000.0
2006-02-02 17:43:00,118.378,118.381,118.368,118.368,222000000.0
2006-02-02 17:44:00,118.38,118.386,118.376,118.385,242799999.0
2006-02-02 17:45:00,118.372,118.372,118.354,118.354,228300005.0
2006-02-02 17:46:00,118.361,118.365,118.353,118.355,88699998.0
2006-02-02 17:47:00,118.338,118.344,118.322,118.328,241399999.0
2006-02-02 17:48:00,118.318,118.333,118.301,118.333,214000003.0
2006-02-02 17:49:00,118.338,118.346,118.332,118.34,372600002.0
2006-02-02 17:50:00,118.348,118.357,118.347,118.357,376400000.0
2006-02-02 17:51:00,118.361,118.385,118.361,118.377,236800002.0
2006-02-02 17:52:00,118.384,118.384,118.36,118.362,365200000.0
2006-02-02 17:53:00,118.367,118.367,118.348,118.353,217900002.0
2006-02-02 17:54:00,118.356,118.365,118.351,118.364,265800001.0
2006-02-02 17:55:00,118.364,118.376,118.364,118.376,219099998.0
2006-02-02 17:56:00,118.376,118.391,118.374,118.381,156499998.0
2006-02-02 17:57:00,118.374,118.379,118.368,118.376,194099996.0
2006-02-02 17:58:00,118.368,118.389,118.367,118.375,340000004.0
2006-02-02 17:59:00,118.391,118.431,118.391,118.426,161900001.0
2006-02-02 18:00:00,118.411,118.42,118.41,118.41,249000000.0
2006-02-02 18:02:00,118.27,118.27,118.27,118.27,1837700004.0
2006-02-02 18:03:00,118.31,118.35,118.31,118.33,1837700004.0
2006-02-02 18:04:00,118.34,118.37,118.33,118.36,1837700004.0
2006-02-02 18:05:00,118.37,118.38,118.35,118.37,1837700004.0
2006-02-02 18:06:00,118.38,118.39,118.37,118.38,1837700004.0
2006-02-02 18:07:00,118.39,118.39,118.37,118.37,1837700004.0
2006-02-02 18:08:00,118.36,118.37,118.36,118.37,1837700004.0
2006-02-02 18:09:00,118.36,118.37,118.36,118.36,1837700004.0
2006-02-02 18:10:00,118.37,118.37,118.36,118.36,1837700004.0
2006-02-02 18:11:00,118.35,118.36,118.34,118.34,1837700004.0
2006-02-02 18:12:00,118.35,118.35,118.35,118.35,1837700004.0
2006-02-02 18:13:00,118.36,118.36,118.35,118.35,1837700004.0
2006-02-02 18:14:00,118.34,118.35,118.34,118.34,1837700004.0
2006-02-02 18:15:00,118.35,118.35,118.35,118.35,1837700004.0
2006-02-02 18:16:00,118.36,118.36,118.35,118.35,1837700004.0
2006-02-02 18:17:00,118.367,118.373,118.356,118.372,1837700004.0
2006-02-02 18:18:00,118.371,118.371,118.354,118.355,1930200002.0
2006-02-02 18:19:00,118.33,118.34,118.33,118.33,2043600007.0
2006-02-02 18:20:00,118.34,118.36,118.34,118.35,2043600007.0
2006-02-02 18:21:00,118.36,118.36,118.35,118.35,2043600007.0
2006-02-02 18:22:00,118.34,118.34,118.34,118.34,2043600007.0
2006-02-02 18:24:00,118.35,118.35,118.35,118.35,2043600007.0
2006-02-02 18:25:00,118.34,118.34,118.34,118.34,2043600007.0
2006-02-02 18:26:00,118.316,118.319,118.303,118.307,2043600007.0
2006-02-02 18:27:00,118.302,118.302,118.281,118.283,1780100005.0
2006-02-02 18:28:00,118.32,118.33,118.31,118.32,1674999995.0
2006-02-02 18:29:00,118.31,118.32,118.31,118.31,1674999995.0
2006-02-02 18:30:00,118.235,118.235,118.196,118.208,1674999995.0
2006-02-02 18:31:00,118.29,118.29,118.28,118.29,1836300011.0
2006-02-02 18:32:00,118.29,118.29,118.28,118.28,1836300011.0
2006-02-02 18:33:00,118.29,118.29,118.28,118.28,1836300011.0
2006-02-02 18:34:00,118.27,118.28,118.27,118.28,1836300011.0
2006-02-02 18:35:00,118.29,118.29,118.28,118.29,1836300011.0
2006-02-02 18:36:00,118.252,118.252,118.236,118.236,1836300011.0
2006-02-02 18:37:00,118.232,118.249,118.232,118.248,1602199997.0
2006-02-02 18:38:00,118.249,118.252,118.223,118.24,1112300003.0
2006-02-02 18:39:00,118.248,118.259,118.248,118.255,790500003.0
2006-02-02 18:40:00,118.26,118.265,118.254,118.254,1703899991.0
2006-02-02 18:41:00,118.254,118.266,118.253,118.261,1580599999.0
2006-02-02 18:42:00,118.261,118.273,118.261,118.268,1742000000.0
2006-02-02 18:43:00,118.268,118.274,118.268,118.27,1015800010.0
2006-02-02 18:44:00,118.27,118.278,118.266,118.268,727299998.0
2006-02-02 18:45:00,118.275,118.319,118.275,118.303,1537600002.0
2006-02-02 18:46:00,118.313,118.352,118.313,118.315,1770699994.0
2006-02-02 18:47:00,118.31,118.321,118.305,118.32,544000008.0
2006-02-02 18:48:00,118.327,118.361,118.327,118.349,924999994.0
2006-02-02 18:49:00,118.352,118.372,118.352,118.36,1395499994.0
2006-02-02 18:50:00,118.362,118.372,118.342,118.342,1842700002.0
2006-02-02 18:51:00,118.343,118.39,118.343,118.39,1852900009.0
2006-02-02 18:52:00,118.397,118.397,118.369,118.369,1670199992.0
2006-02-02 18:53:00,118.363,118.363,118.322,118.322,1651600010.0
2006-02-02 18:54:00,118.32,118.329,118.316,118.327,1852499991.0
2006-02-02 18:55:00,118.323,118.33,118.317,118.32,1671999993.0
2006-02-02 18:56:00,118.318,118.324,118.316,118.324,293899999.0
2006-02-02 18:57:00,118.321,118.321,118.3,118.3,959200010.0
2006-02-02 18:58:00,118.295,118.295,118.259,118.259,1570800004.0
2006-02-02 18:59:00,118.252,118.261,118.249,118.255,1581700006.0
2006-02-02 19:00:00,118.253,118.258,118.232,118.239,547000000.0
2006-02-02 19:01:00,118.244,118.251,118.24,118.251,475300000.0
2006-02-02 19:02:00,118.257,118.292,118.257,118.29,560700000.0
2006-02-02 19:03:00,118.3,118.342,118.3,118.329,1482200005.0
2006-02-02 19:04:00,118.335,118.368,118.335,118.368,1053300007.0
2006-02-02 19:05:00,118.376,118.376,118.351,118.363,615099998.0
2006-02-02 19:06:00,118.367,118.386,118.364,118.382,1292799993.0
2006-02-02 19:07:00,118.38,118.39,118.38,118.38,1901299980.0
2006-02-02 19:08:00,118.362,118.362,118.348,118.359,1901299980.0
2006-02-02 19:09:00,118.357,118.363,118.351,118.351,617900000.0
2006-02-02 19:10:00,118.349,118.364,118.349,118.352,715299991.0
2006-02-02 19:11:00,118.35,118.354,118.341,118.348,642900002.0
2006-02-02 19:12:00,118.35,118.355,118.35,118.352,1147900002.0
2006-02-02 19:13:00,118.349,118.354,118.345,118.347,856600006.0
2006-02-02 19:14:00,118.349,118.353,118.333,118.345,797400000.0
2006-02-02 19:15:00,118.35,118.358,118.342,118.349,1977900000.0
2006-02-02 19:16:00,118.354,118.364,118.349,118.349,942400003.0
2006-02-02 19:17:00,118.347,118.354,118.343,118.345,1162100001.0
2006-02-02 19:18:00,118.336,118.339,118.33,118.332,824400007.0
2006-02-02 19:19:00,118.33,118.332,118.317,118.328,1662799992.0
2006-02-02 19:20:00,118.334,118.352,118.334,118.348,778899996.0
2006-02-02 19:21:00,118.35,118.354,118.345,118.35,1419300010.0
2006-02-02 19:22:00,118.349,118.351,118.342,118.344,922599994.0
2006-02-02 19:23:00,118.49,118.51,118.49,118.51,1183799991.0
2006-02-02 19:24:00,118.34,118.352,118.336,118.341,1183799991.0
2006-02-02 19:25:00,118.34,118.35,118.336,118.342,1522800000.0
2006-02-02 19:26:00,118.49,118.49,118.46,118.46,1996499988.0
2006-02-02 19:27:00,118.302,118.317,118.296,118.313,1996499988.0
2006-02-02 19:28:00,118.308,118.331,118.308,118.322,1198299984.0
2006-02-02 19:29:00,118.323,118.323,118.308,118.308,633800014.0
2006-02-02 19:30:00,118.301,118.301,118.281,118.286,760200000.0
2006-02-02 19:31:00,118.286,118.292,118.281,118.282,1519300006.0
2006-02-02 19:32:00,118.285,118.293,118.284,118.291,1624300001.0
2006-02-02 19:33:00,118.29,118.293,118.284,118.289,1311900000.0
2006-02-02 19:34:00,118.286,118.292,118.279,118.289,1470099998.0
2006-02-02 19:35:00,118.292,118.301,118.291,118.295,1325199991.0
2006-02-02 19:36:00,118.284,118.297,118.284,118.297,462299998.0
2006-02-02 19:37:00,118.295,118.304,118.295,118.303,246500002.0
2006-02-02 19:38:00,118.307,118.314,118.301,118.301,1050800003.0
2006-02-02 19:39:00,118.3,118.306,118.294,118.298,1275399989.0
2006-02-02 19:40:00,118.295,118.297,118.29,118.29,1023400014.0
2006-02-02 19:41:00,118.293,118.306,118.291,118.303,1395100025.0
2006-02-02 19:42:00,118.302,118.315,118.302,118.312,730100011.0
2006-02-02 19:43:00,118.31,118.31,118.305,118.305,461700005.0
2006-02-02 19:44:00,118.305,118.321,118.305,118.31,1077900007.0
2006-02-02 19:45:00,118.308,118.308,118.3,118.308,525200002.0
2006-02-02 19:46:00,118.306,118.306,118.292,118.292,1249399996.0
2006-02-02 19:47:00,118.295,118.329,118.295,118.323,383299999.0
2006-02-02 19:48:00,118.323,118.336,118.323,118.328,1772600005.0
2006-02-02 19:49:00,118.332,118.352,118.33,118.352,657699998.0
2006-02-02 19:50:00,118.358,118.372,118.357,118.372,879999999.0
2006-02-02 19:51:00,118.377,118.396,118.377,118.393,810399994.0
2006-02-02 19:52:00,118.396,118.402,118.394,118.395,778100006.0
2006-02-02 19:53:00,118.392,118.392,118.344,118.365,1197600004.0
2006-02-02 19:54:00,118.365,118.375,118.36,118.372,1771600008.0
2006-02-02 19:55:00,118.368,118.38,118.364,118.367,843999987.0
2006-02-02 19:56:00,118.362,118.362,118.345,118.362,552000007.0
2006-02-02 19:57:00,118.367,118.386,118.367,118.37,796300006.0
2006-02-02 19:58:00,118.378,118.39,118.369,118.39,1503500003.0
2006-02-02 19:59:00,118.401,118.425,118.401,118.408,891200012.0
2006-02-02 20:00:00,118.402,118.402,118.36,118.36,252399995.0
2006-02-02 20:01:00,118.358,118.371,118.358,118.365,446299999.0
2006-02-02 20:02:00,118.36,118.374,118.36,118.374,1299299997.0
2006-02-02 20:03:00,118.373,118.373,118.36,118.373,776500001.0
2006-02-02 20:04:00,118.377,118.38,118.37,118.37,764500001.0
2006-02-02 20:05:00,118.37,118.376,118.364,118.368,1048199997.0
2006-02-02 20:06:00,118.361,118.385,118.361,118.385,1630499992.0
2006-02-02 20:07:00,118.385,118.39,118.381,118.383,1162400012.0
2006-02-02 20:08:00,118.375,118.386,118.375,118.38,822200004.0
2006-02-02 20:09:00,118.379,118.393,118.376,118.39,966700002.0
2006-02-02 20:10:00,118.397,118.438,118.386,118.436,1110400002.0
2006-02-02 20:11:00,118.442,118.463,118.442,118.449,1689899999.0
2006-02-02 20:12:00,118.48,118.48,118.46,118.46,898699997.0
2006-02-02 20:13:00,118.45,118.455,118.445,118.447,898699997.0
2006-02-02 20:14:00,118.452,118.454,118.445,118.447,1043299999.0
2006-02-02 20:15:00,118.445,118.451,118.432,118.444,1532799989.0
2006-02-02 20:16:00,118.445,118.454,118.443,118.45,1200900001.0
2006-02-02 20:17:00,118.452,118.472,118.442,118.442,869300012.0
2006-02-02 20:18:00,118.445,118.457,118.445,118.457,194399999.0
2006-02-02 20:19:00,118.464,118.514,118.464,118.512,943299994.0
2006-02-02 20:20:00,118.514,118.557,118.514,118.535,874300002.0
2006-02-02 20:21:00,118.535,118.535,118.53,118.53,997899996.0
2006-02-02 20:22:00,118.526,118.526,118.497,118.498,1205700006.0
2006-02-02 20:23:00,118.494,118.508,118.492,118.505,857500001.0
2006-02-02 20:24:00,118.509,118.518,118.507,118.512,844999988.0
2006-02-02 20:25:00,118.516,118.52,118.497,118.497,1081200002.0
2006-02-02 20:26:00,118.487,118.49,118.47,118.47,885799993.0
2006-02-02 20:27:00,118.468,118.49,118.468,118.477,1116000002.0
2006-02-02 20:28:00,118.46,118.46,118.46,118.46,2058900004.0
2006-02-02 20:30:00,118.45,118.46,118.45,118.46,2058900004.0
2006-02-02 20:31:00,118.472,118.472,118.462,118.465,2058900004.0
2006-02-02 20:32:00,118.463,118.465,118.451,118.46,1997300004.0
2006-02-02 20:33:00,118.461,118.466,118.456,118.464,829200002.0
2006-02-02 20:34:00,118.466,118.469,118.462,118.466,270900006.0
2006-02-02 20:35:00,118.465,118.473,118.464,118.473,487100002.0
2006-02-02 20:36:00,118.475,118.475,118.471,118.474,428100002.0
2006-02-02 20:37:00,118.477,118.489,118.472,118.48,486000005.0
2006-02-02 20:38:00,118.479,118.479,118.465,118.478,1386599998.0
2006-02-02 20:39:00,118.482,118.499,118.482,118.493,800100004.0
2006-02-02 20:41:00,118.484,118.494,118.468,118.478,1015000000.0
2006-02-02 20:42:00,118.47,118.475,118.468,118.47,1338899998.0
2006-02-02 20:43:00,118.47,118.476,118.462,118.47,1564199995.0
2006-02-02 20:44:00,118.469,118.472,118.455,118.472,1907599995.0
2006-02-02 20:45:00,118.477,118.49,118.476,118.488,1423999995.0
2006-02-02 20:46:00,118.494,118.496,118.476,118.478,1434200017.0
2006-02-02 20:47:00,118.477,118.501,118.477,118.493,2100300008.0
2006-02-02 20:48:00,118.492,118.492,118.484,118.487,1102499989.0
2006-02-02 20:49:00,118.48,118.494,118.48,118.48,1101800006.0
2006-02-02 20:50:00,118.482,118.494,118.482,118.489,1789099997.0
2006-02-02 20:51:00,118.488,118.49,118.478,118.478,538100000.0
2006-02-02 20:52:00,118.477,118.478,118.466,118.466,200900001.0
2006-02-02 20:53:00,118.466,118.474,118.466,118.473,1337300013.0
2006-02-02 20:54:00,118.476,118.485,118.476,118.485,577699996.0
2006-02-02 20:55:00,118.484,118.484,118.455,118.461,1946399999.0
2006-02-02 20:56:00,118.464,118.464,118.453,118.463,621100005.0
2006-02-02 20:57:00,118.462,118.462,118.434,118.435,1681499992.0
2006-02-02 20:58:00,118.41,118.43,118.4,118.42,1198400010.0
2006-02-02 20:59:00,118.41,118.44,118.41,118.43,1198400010.0
2006-02-02 21:00:00,118.46,118.46,118.45,118.46,1198400010.0
2006-02-02 21:01:00,118.446,118.461,118.446,118.458,1198400010.0
2006-02-02 21:02:00,118.459,118.465,118.453,118.457,530100002.0
2006-02-02 21:03:00,118.46,118.463,118.448,118.459,1177799986.0
2006-02-02 21:04:00,118.461,118.473,118.461,118.473,660000010.0
2006-02-02 21:05:00,118.475,118.475,118.468,118.468,896400012.0
2006-02-02 21:06:00,118.462,118.468,118.46,118.46,724099993.0
2006-02-02 21:07:00,118.463,118.468,118.46,118.465,1256799985.0
2006-02-02 21:08:00,118.465,118.468,118.455,118.465,885899997.0
2006-02-02 21:09:00,118.459,118.468,118.449,118.449,404399999.0
2006-02-02 21:10:00,118.445,118.445,118.435,118.44,627200004.0
2006-02-02 21:11:00,118.444,118.453,118.444,118.453,279099997.0
2006-02-02 21:12:00,118.455,118.473,118.455,118.472,471000004.0
2006-02-02 21:13:00,118.465,118.475,118.465,118.47,676300001.0
2006-02-02 21:14:00,118.472,118.472,118.457,118.467,1543899990.0
2006-02-02 21:15:00,118.47,118.481,118.468,118.473,1457499996.0
2006-02-02 21:16:00,118.476,118.486,118.47,118.479,999300013.0
2006-02-02 21:17:00,118.473,118.481,118.467,118.47,2013900003.0
2006-02-02 21:18:00,118.472,118.491,118.472,118.48,1171000000.0
2006-02-02 21:19:00,118.48,118.486,118.474,118.478,986800004.0
2006-02-02 21:20:00,118.475,118.48,118.469,118.475,1296700013.0
2006-02-02 21:21:00,118.479,118.483,118.471,118.473,1114800001.0
2006-02-02 21:22:00,118.47,118.473,118.46,118.464,1779300009.0
2006-02-02 21:23:00,118.461,118.463,118.445,118.463,908500001.0
2006-02-02 21:24:00,118.464,118.473,118.454,118.463,1789199994.0
2006-02-02 21:25:00,118.47,118.475,118.463,118.475,1764100017.0
2006-02-02 21:26:00,118.47,118.475,118.467,118.47,1120399997.0
2006-02-02 21:27:00,118.47,118.475,118.47,118.475,986300007.0
2006-02-02 21:28:00,118.47,118.475,118.468,118.472,277200000.0
2006-02-02 21:29:00,118.473,118.473,118.456,118.457,673000000.0
2006-02-02 21:30:00,118.457,118.458,118.448,118.458,763099998.0
2006-02-02 21:31:00,118.457,118.463,118.455,118.463,306600002.0
2006-02-02 21:32:00,118.463,118.463,118.455,118.456,1184400009.0
2006-02-02 21:33:00,118.454,118.473,118.454,118.473,463600006.0
2006-02-02 21:34:00,118.472,118.472,118.456,118.46,205100000.0
2006-02-02 21:35:00,118.465,118.465,118.46,118.46,284799998.0
2006-02-02 21:36:00,118.461,118.469,118.46,118.46,689899996.0
2006-02-02 21:37:00,118.458,118.462,118.452,118.452,573700009.0
2006-02-02 21:38:00,118.45,118.45,118.442,118.442,110100002.0
2006-02-02 21:39:00,118.445,118.454,118.442,118.454,632999999.0
2006-02-02 21:40:00,118.455,118.455,118.447,118.45,661799992.0
2006-02-02 21:41:00,118.449,118.449,118.441,118.441,624600003.0
2006-02-02 21:42:00,118.44,118.448,118.432,118.438,1100699997.0
2006-02-02 21:43:00,118.427,118.427,118.403,118.42,262899997.0
2006-02-02 21:44:00,118.427,118.427,118.418,118.425,1754300005.0
2006-02-02 21:45:00,118.426,118.435,118.425,118.434,659599997.0
2006-02-02 21:46:00,118.428,118.428,118.409,118.409,950200002.0
2006-02-02 21:47:00,118.402,118.416,118.399,118.41,562300007.0
2006-02-02 21:48:00,118.405,118.41,118.393,118.399,1013300010.0
2006-02-02 21:49:00,118.402,118.413,118.399,118.413,515700003.0
2006-02-02 21:50:00,118.413,118.415,118.407,118.414,193000003.0
2006-02-02 21:51:00,118.414,118.414,118.397,118.397,434200003.0
2006-02-02 21:52:00,118.395,118.399,118.394,118.399,253000000.0
2006-02-02 21:53:00,118.402,118.407,118.397,118.398,316000003.0
2006-02-02 21:54:00,118.391,118.392,118.377,118.377,707500009.0
2006-02-02 21:55:00,118.377,118.416,118.377,118.416,240499997.0
2006-02-02 21:56:00,118.427,118.441,118.424,118.425,498399998.0
2006-02-02 21:57:00,118.43,118.435,118.423,118.423,179700000.0
2006-02-02 21:58:00,118.413,118.421,118.407,118.421,189499994.0
2006-02-02 21:59:00,118.425,118.427,118.417,118.427,475200005.0
2006-02-02 22:00:00,118.435,118.463,118.426,118.455,857400006.0
2006-02-02 22:01:00,118.457,118.463,118.446,118.463,1073600013.0
2006-02-02 22:02:00,118.464,118.48,118.463,118.463,793499995.0
2006-02-02 22:03:00,118.461,118.47,118.461,118.468,383599997.0
2006-02-02 22:04:00,118.473,118.503,118.47,118.483,761500005.0
2006-02-02 22:05:00,118.478,118.478,118.465,118.472,335400002.0
2006-02-02 22:06:00,118.472,118.475,118.472,118.472,169600000.0
2006-02-02 22:07:00,118.468,118.473,118.464,118.473,418199997.0
2006-02-02 22:08:00,118.475,118.486,118.467,118.467,333099997.0
2006-02-02 22:09:00,118.475,118.475,118.47,118.47,217900001.0
2006-02-02 22:10:00,118.48,118.487,118.477,118.48,153800000.0
2006-02-02 22:11:00,118.47,118.475,118.465,118.475,530199999.0
2006-02-02 22:12:00,118.475,118.475,118.47,118.47,340900001.0
2006-02-02 22:13:00,118.47,118.475,118.47,118.47,403199996.0
2006-02-02 22:14:00,118.467,118.467,118.455,118.455,277400003.0
2006-02-02 22:15:00,118.462,118.479,118.462,118.476,171500004.0
2006-02-02 22:16:00,118.475,118.475,118.465,118.465,867200006.0
2006-02-02 22:17:00,118.472,118.48,118.467,118.47,321199994.0
2006-02-02 22:18:00,118.47,118.475,118.465,118.47,669799992.0
2006-02-02 22:19:00,118.47,118.478,118.47,118.475,267200001.0
2006-02-02 22:20:00,118.475,118.475,118.472,118.473,124299997.0
2006-02-02 22:21:00,118.475,118.475,118.465,118.475,389000006.0
2006-02-02 22:22:00,118.475,118.49,118.47,118.49,193800003.0
2006-02-02 22:23:00,118.499,118.506,118.495,118.495,96400000.0
2006-02-02 22:24:00,118.495,118.495,118.485,118.488,326000002.0
2006-02-02 22:25:00,118.492,118.492,118.472,118.477,216199999.0
2006-02-02 22:26:00,118.473,118.479,118.469,118.477,302399995.0
2006-02-02 22:27:00,118.485,118.487,118.476,118.479,757400005.0
2006-02-02 22:28:00,118.474,118.474,118.462,118.473,286799997.0
2006-02-02 22:29:00,118.475,118.486,118.475,118.481,301400000.0
2006-02-02 22:30:00,118.486,118.486,118.474,118.477,315699996.0
2006-02-02 22:31:00,118.48,118.48,118.48,118.48,268400005.0
2006-02-02 22:32:00,118.48,118.484,118.466,118.477,358299999.0
2006-02-02 22:33:00,118.483,118.483,118.47,118.47,485499999.0
2006-02-02 22:34:00,118.466,118.479,118.465,118.471,1085300002.0
2006-02-02 22:35:00,118.475,118.479,118.47,118.471,348999997.0
2006-02-02 22:36:00,118.468,118.472,118.457,118.462,929200004.0
2006-02-02 22:37:00,118.456,118.458,118.45,118.458,178999996.0
2006-02-02 22:38:00,118.465,118.465,118.455,118.455,158399996.0
2006-02-02 22:39:00,118.455,118.46,118.455,118.46,253100005.0
2006-02-02 22:40:00,118.46,118.467,118.452,118.453,709699992.0
2006-02-02 22:41:00,118.456,118.461,118.447,118.461,275900001.0
2006-02-02 22:42:00,118.462,118.472,118.462,118.469,222800001.0
2006-02-02 22:43:00,118.468,118.475,118.465,118.468,228699999.0
2006-02-02 22:44:00,118.47,118.475,118.47,118.47,85000000.0
2006-02-02 22:45:00,118.472,118.472,118.456,118.459,463199998.0
2006-02-02 22:46:00,118.46,118.46,118.453,118.453,286999997.0
2006-02-02 22:47:00,118.465,118.468,118.455,118.457,272700001.0
2006-02-02 22:48:00,118.464,118.48,118.463,118.463,313999997.0
2006-02-02 22:49:00,118.468,118.485,118.465,118.469,159500001.0
2006-02-02 22:50:00,118.462,118.474,118.459,118.46,618400010.0
2006-02-02 22:51:00,118.474,118.498,118.474,118.492,203800002.0
2006-02-02 22:52:00,118.491,118.496,118.467,118.467,333100003.0
2006-02-02 22:53:00,118.466,118.469,118.453,118.453,369100003.0
2006-02-02 22:54:00,118.455,118.46,118.45,118.46,199699998.0
2006-02-02 22:55:00,118.468,118.473,118.465,118.47,331000007.0
2006-02-02 22:56:00,118.469,118.472,118.46,118.46,332699996.0
2006-02-02 22:57:00,118.463,118.482,118.463,118.482,438099996.0
2006-02-02 22:58:00,118.481,118.509,118.477,118.509,278000000.0
2006-02-02 22:59:00,118.493,118.493,118.471,118.477,561900001.0
2006-02-02 23:00:00,118.473,118.494,118.473,118.475,243400002.0
2006-02-02 23:01:00,118.475,118.475,118.468,118.47,113599999.0
2006-02-02 23:02:00,118.477,118.49,118.463,118.475,377599998.0
2006-02-02 23:03:00,118.468,118.494,118.468,118.488,363299999.0
2006-02-02 23:04:00,118.496,118.498,118.471,118.471,195700002.0
2006-02-02 23:05:00,118.472,118.475,118.468,118.468,144500002.0
2006-02-02 23:06:00,118.475,118.475,118.467,118.467,119800001.0
2006-02-02 23:07:00,118.468,118.477,118.468,118.47,166499996.0
2006-02-02 23:08:00,118.467,118.472,118.459,118.459,404499999.0
2006-02-02 23:09:00,118.465,118.468,118.461,118.461,149899998.0
2006-02-02 23:10:00,118.463,118.464,118.456,118.464,207700000.0
2006-02-02 23:11:00,118.469,118.473,118.464,118.469,115300002.0
2006-02-02 23:12:00,118.468,118.475,118.465,118.47,291499998.0
2006-02-02 23:13:00,118.474,118.483,118.474,118.479,193200003.0
2006-02-02 23:14:00,118.477,118.485,118.477,118.48,145799999.0
2006-02-02 23:15:00,118.479,118.493,118.479,118.493,57100000.0
2006-02-02 23:16:00,118.487,118.495,118.487,118.488,241700002.0
2006-02-02 23:17:00,118.49,118.495,118.485,118.485,201500001.0
2006-02-02 23:18:00,118.488,118.493,118.482,118.482,205600004.0
2006-02-02 23:19:00,118.475,118.48,118.475,118.479,213099999.0
2006-02-02 23:20:00,118.477,118.48,118.471,118.48,190800003.0
2006-02-02 23:21:00,118.483,118.485,118.48,118.48,286400000.0
2006-02-02 23:22:00,118.48,118.485,118.477,118.48,147400004.0
2006-02-02 23:23:00,118.484,118.484,118.471,118.471,129800005.0
2006-02-02 23:24:00,118.466,118.474,118.466,118.474,51100001.0
2006-02-02 23:25:00,118.477,118.478,118.468,118.478,355200000.0
2006-02-02 23:26:00,118.476,118.484,118.473,118.477,167199999.0
2006-02-02 23:27:00,118.473,118.493,118.473,118.493,273699999.0
2006-02-02 23:28:00,118.495,118.508,118.495,118.5,280899997.0
2006-02-02 23:29:00,118.505,118.511,118.502,118.502,166999999.0
2006-02-02 23:30:00,118.503,118.505,118.5,118.505,139600005.0
2006-02-02 23:31:00,118.503,118.503,118.493,118.497,307400005.0
2006-02-02 23:32:00,118.487,118.502,118.487,118.502,274900004.0
2006-02-02 23:33:00,118.503,118.503,118.489,118.494,288800001.0
2006-02-02 23:34:00,118.496,118.504,118.488,118.504,180600004.0
2006-02-02 23:35:00,118.505,118.508,118.498,118.498,246700000.0
2006-02-02 23:36:00,118.5,118.505,118.495,118.502,243300000.0
2006-02-02 23:37:00,118.502,118.512,118.502,118.512,70099999.0
2006-02-02 23:38:00,118.509,118.519,118.506,118.511,342999997.0
2006-02-02 23:39:00,118.511,118.519,118.508,118.515,288300000.0
2006-02-02 23:40:00,118.505,118.512,118.493,118.506,386100005.0
2006-02-02 23:41:00,118.507,118.522,118.507,118.522,116500000.0
2006-02-02 23:42:00,118.52,118.521,118.507,118.51,264899998.0
2006-02-02 23:43:00,118.498,118.513,118.498,118.499,268300004.0
2006-02-02 23:44:00,118.492,118.504,118.492,118.503,277500003.0
2006-02-02 23:45:00,118.51,118.51,118.502,118.502,197700003.0
2006-02-02 23:46:00,118.512,118.516,118.51,118.51,217400003.0
2006-02-02 23:47:00,118.513,118.524,118.513,118.524,48700001.0
2006-02-02 23:48:00,118.53,118.533,118.519,118.533,149200003.0
2006-02-02 23:49:00,118.533,118.533,118.521,118.528,318000004.0
2006-02-02 23:50:00,118.523,118.525,118.519,118.525,264300000.0
2006-02-02 23:51:00,118.518,118.522,118.513,118.513,255600003.0
2006-02-02 23:52:00,118.522,118.547,118.515,118.545,286300001.0
2006-02-02 23:53:00,118.553,118.553,118.533,118.539,176000002.0
2006-02-02 23:54:00,118.543,118.543,118.513,118.513,145700002.0
2006-02-02 23:55:00,118.509,118.537,118.504,118.537,110599998.0
2006-02-02 23:56:00,118.547,118.547,118.536,118.54,295700000.0
2006-02-02 23:57:00,118.544,118.56,118.544,118.552,212900002.0
2006-02-02 23:58:00,118.558,118.564,118.557,118.557,108599999.0
2006-02-02 23:59:00,118.565,118.565,118.555,118.555,153100001.0
2006-02-03 00:00:00,118.558,118.575,118.545,118.568,283600003.0
2006-02-03 00:01:00,118.575,118.579,118.555,118.556,261600004.0
2006-02-03 00:02:00,118.565,118.575,118.564,118.575,295600002.0
2006-02-03 00:03:00,118.568,118.568,118.552,118.564,110099997.0
2006-02-03 00:04:00,118.567,118.567,118.546,118.553,215300002.0
2006-02-03 00:05:00,118.558,118.562,118.544,118.562,245700002.0
2006-02-03 00:06:00,118.558,118.56,118.528,118.544,137000001.0
2006-02-03 00:07:00,118.55,118.566,118.543,118.566,197199998.0
2006-02-03 00:08:00,118.55,118.57,118.541,118.553,139099999.0
2006-02-03 00:09:00,118.549,118.554,118.536,118.552,442599991.0
2006-02-03 00:10:00,118.557,118.557,118.525,118.541,217800003.0
2006-02-03 00:11:00,118.525,118.547,118.516,118.527,315900007.0
2006-02-03 00:12:00,118.523,118.535,118.506,118.519,326699999.0
2006-02-03 00:13:00,118.527,118.539,118.517,118.539,255799996.0
2006-02-03 00:14:00,118.534,118.538,118.497,118.497,228699999.0
2006-02-03 00:15:00,118.516,118.516,118.503,118.51,311599994.0
2006-02-03 00:16:00,118.509,118.532,118.509,118.521,178700002.0
2006-02-03 00:17:00,118.514,118.557,118.514,118.549,262699998.0
2006-02-03 00:18:00,118.55,118.564,118.54,118.547,103299999.0
2006-02-03 00:19:00,118.536,118.566,118.536,118.545,264599998.0
2006-02-03 00:20:00,118.545,118.561,118.532,118.557,245300001.0
2006-02-03 00:21:00,118.55,118.56,118.531,118.532,324499996.0
2006-02-03 00:22:00,118.517,118.525,118.507,118.515,142199998.0
2006-02-03 00:23:00,118.514,118.514,118.506,118.508,231499999.0
2006-02-03 00:24:00,118.511,118.533,118.511,118.525,364399993.0
2006-02-03 00:25:00,118.524,118.527,118.521,118.523,51100002.0
2006-02-03 00:26:00,118.523,118.523,118.509,118.512,190900002.0
2006-02-03 00:27:00,118.513,118.516,118.499,118.499,203300000.0
2006-02-03 00:28:00,118.505,118.511,118.504,118.511,139499999.0
2006-02-03 00:29:00,118.508,118.508,118.496,118.497,189099998.0
2006-02-03 00:30:00,118.496,118.498,118.49,118.497,206400001.0
2006-02-03 00:31:00,118.494,118.494,118.481,118.488,333800001.0
2006-02-03 00:32:00,118.486,118.486,118.465,118.465,164099999.0
2006-02-03 00:33:00,118.477,118.487,118.475,118.485,80700000.0
2006-02-03 00:34:00,118.473,118.492,118.473,118.492,270900003.0
2006-02-03 00:35:00,118.496,118.503,118.489,118.503,287499996.0
2006-02-03 00:36:00,118.503,118.503,118.475,118.475,218799992.0
2006-02-03 00:37:00,118.477,118.483,118.468,118.475,217200000.0
2006-02-03 00:38:00,118.477,118.478,118.475,118.475,146699998.0
2006-02-03 00:39:00,118.478,118.483,118.473,118.483,97700002.0
2006-02-03 00:40:00,118.485,118.485,118.474,118.48,199699999.0
2006-02-03 00:41:00,118.487,118.494,118.487,118.49,248999999.0
2006-02-03 00:42:00,118.492,118.494,118.485,118.488,211400002.0
2006-02-03 00:43:00,118.494,118.509,118.493,118.497,285500002.0
2006-02-03 00:44:00,118.492,118.506,118.49,118.498,154700001.0
2006-02-03 00:45:00,118.51,118.52,118.509,118.515,172299999.0
2006-02-03 00:46:00,118.522,118.527,118.513,118.517,268200003.0
2006-02-03 00:47:00,118.523,118.526,118.521,118.522,107100000.0
2006-02-03 00:48:00,118.52,118.52,118.515,118.515,269099991.0
2006-02-03 00:49:00,118.508,118.512,118.505,118.51,283199995.0
2006-02-03 00:50:00,118.51,118.51,118.5,118.5,75799999.0
2006-02-03 00:51:00,118.503,118.51,118.5,118.5,241500008.0
2006-02-03 00:52:00,118.502,118.513,118.502,118.503,330399999.0
2006-02-03 00:53:00,118.51,118.532,118.51,118.532,185200002.0
2006-02-03 00:54:00,118.538,118.538,118.53,118.53,131700001.0
2006-02-03 00:55:00,118.535,118.545,118.529,118.53,170100002.0
2006-02-03 00:56:00,118.522,118.539,118.522,118.528,376499997.0
2006-02-03 00:57:00,118.525,118.539,118.525,118.537,145600002.0
2006-02-03 00:58:00,118.551,118.554,118.551,118.554,15000000.0
2006-02-03 00:59:00,118.564,118.576,118.564,118.569,195000001.0
2006-02-03 01:00:00,118.563,118.563,118.551,118.56,173100003.0
2006-02-03 01:01:00,118.567,118.571,118.56,118.571,314400001.0
2006-02-03 01:02:00,118.57,118.575,118.565,118.57,270400005.0
2006-02-03 01:03:00,118.568,118.572,118.551,118.565,254800000.0
2006-02-03 01:04:00,118.565,118.565,118.557,118.565,54399999.0
2006-02-03 01:05:00,118.565,118.565,118.565,118.565,71000000.0
2006-02-03 01:06:00,118.565,118.565,118.56,118.565,169000005.0
2006-02-03 01:07:00,118.56,118.565,118.56,118.565,91299999.0
2006-02-03 01:08:00,118.556,118.559,118.547,118.559,131000002.0
2006-02-03 01:09:00,118.556,118.556,118.543,118.544,322599998.0
2006-02-03 01:10:00,118.55,118.55,118.544,118.548,249400007.0
2006-02-03 01:11:00,118.55,118.555,118.547,118.555,163400005.0
2006-02-03 01:12:00,118.55,118.557,118.55,118.556,110100003.0
2006-02-03 01:13:00,118.544,118.556,118.544,118.556,321100008.0
2006-02-03 01:14:00,118.552,118.552,118.55,118.55,23400000.0
2006-02-03 01:15:00,118.555,118.555,118.548,118.55,207299995.0
2006-02-03 01:16:00,118.553,118.553,118.542,118.547,325100001.0
2006-02-03 01:17:00,118.543,118.543,118.53,118.542,288800000.0
2006-02-03 01:18:00,118.539,118.539,118.521,118.525,229200002.0
2006-02-03 01:19:00,118.518,118.53,118.516,118.525,276600001.0
2006-02-03 01:20:00,118.523,118.523,118.5,118.5,292500003.0
2006-02-03 01:21:00,118.509,118.509,118.504,118.504,78500000.0
2006-02-03 01:22:00,118.508,118.511,118.501,118.509,242200006.0
2006-02-03 01:23:00,118.52,118.528,118.52,118.524,118600001.0
2006-02-03 01:24:00,118.527,118.528,118.518,118.523,134899997.0
2006-02-03 01:25:00,118.522,118.542,118.521,118.542,376299991.0
2006-02-03 01:26:00,118.54,118.54,118.522,118.522,204500002.0
2006-02-03 01:27:00,118.53,118.53,118.519,118.526,79300000.0
2006-02-03 01:28:00,118.518,118.525,118.517,118.523,195599995.0
2006-02-03 01:29:00,118.518,118.525,118.517,118.525,170399997.0
2006-02-03 01:30:00,118.514,118.518,118.504,118.504,137399998.0
2006-02-03 01:31:00,118.504,118.519,118.504,118.515,145000000.0
2006-02-03 01:32:00,118.51,118.515,118.505,118.515,164500002.0
2006-02-03 01:33:00,118.512,118.517,118.512,118.517,110799998.0
2006-02-03 01:34:00,118.512,118.521,118.508,118.517,404399999.0
2006-02-03 01:35:00,118.526,118.53,118.524,118.526,63800001.0
2006-02-03 01:36:00,118.523,118.525,118.517,118.52,99999998.0
2006-02-03 01:37:00,118.518,118.523,118.515,118.516,294799994.0
2006-02-03 01:38:00,118.519,118.523,118.511,118.523,255499999.0
2006-02-03 01:39:00,118.52,118.54,118.52,118.52,70500000.0
2006-02-03 01:40:00,118.532,118.549,118.532,118.545,174500003.0
2006-02-03 01:41:00,118.552,118.565,118.545,118.565,177699997.0
2006-02-03 01:42:00,118.562,118.562,118.548,118.562,202999999.0
2006-02-03 01:43:00,118.554,118.554,118.525,118.527,336700006.0
2006-02-03 01:44:00,118.52,118.532,118.52,118.53,346199995.0
2006-02-03 01:45:00,118.533,118.54,118.533,118.536,340200004.0
2006-02-03 01:46:00,118.54,118.549,118.54,118.547,134099998.0
2006-02-03 01:47:00,118.54,118.545,118.535,118.537,43400000.0
2006-02-03 01:48:00,118.544,118.553,118.54,118.551,84500001.0
2006-02-03 01:49:00,118.55,118.558,118.55,118.558,94100000.0
2006-02-03 01:50:00,118.55,118.55,118.544,118.545,241500007.0
2006-02-03 01:51:00,118.552,118.56,118.55,118.56,205400004.0
2006-02-03 01:52:00,118.567,118.57,118.554,118.564,293800005.0
2006-02-03 01:53:00,118.564,118.564,118.551,118.556,325999999.0
2006-02-03 01:54:00,118.554,118.59,118.554,118.588,208400003.0
2006-02-03 01:55:00,118.599,118.602,118.59,118.597,244199998.0
2006-02-03 01:56:00,118.585,118.585,118.562,118.562,99800002.0
2006-02-03 01:57:00,118.559,118.572,118.555,118.567,181800003.0
2006-02-03 01:58:00,118.56,118.56,118.552,118.557,147699996.0
2006-02-03 01:59:00,118.561,118.561,118.52,118.52,152999999.0
2006-02-03 02:00:00,118.521,118.523,118.507,118.523,304499997.0
2006-02-03 02:01:00,118.512,118.512,118.482,118.495,194599999.0
2006-02-03 02:02:00,118.485,118.493,118.478,118.485,388500003.0
2006-02-03 02:03:00,118.483,118.496,118.483,118.486,154500001.0
2006-02-03 02:04:00,118.486,118.487,118.47,118.47,193999996.0
2006-02-03 02:05:00,118.475,118.487,118.475,118.487,235800000.0
2006-02-03 02:06:00,118.492,118.496,118.485,118.49,275700001.0
2006-02-03 02:07:00,118.483,118.493,118.483,118.493,131599997.0
2006-02-03 02:08:00,118.492,118.492,118.48,118.48,209000003.0
2006-02-03 02:09:00,118.487,118.511,118.487,118.511,252200001.0
2006-02-03 02:10:00,118.507,118.518,118.503,118.518,299299999.0
2006-02-03 02:11:00,118.513,118.537,118.511,118.531,134500000.0
2006-02-03 02:12:00,118.531,118.531,118.509,118.509,267999996.0
2006-02-03 02:13:00,118.502,118.511,118.502,118.508,307700000.0
2006-02-03 02:14:00,118.507,118.508,118.495,118.495,274999998.0
2006-02-03 02:15:00,118.504,118.518,118.504,118.518,310500000.0
2006-02-03 02:16:00,118.522,118.522,118.51,118.51,252800001.0
2006-02-03 02:17:00,118.51,118.515,118.505,118.515,207300000.0
2006-02-03 02:18:00,118.51,118.515,118.51,118.51,255699999.0
2006-02-03 02:19:00,118.508,118.518,118.508,118.51,46000000.0
2006-02-03 02:20:00,118.505,118.505,118.488,118.489,332000000.0
2006-02-03 02:21:00,118.48,118.483,118.465,118.483,223899998.0
2006-02-03 02:22:00,118.481,118.492,118.475,118.492,274299994.0
2006-02-03 02:23:00,118.485,118.485,118.469,118.471,225600002.0
2006-02-03 02:24:00,118.465,118.465,118.44,118.453,337999995.0
2006-02-03 02:25:00,118.457,118.46,118.449,118.455,165599998.0
2006-02-03 02:26:00,118.458,118.47,118.457,118.465,207399996.0
2006-02-03 02:27:00,118.474,118.495,118.474,118.495,231900005.0
2006-02-03 02:28:00,118.489,118.499,118.487,118.49,379299997.0
2006-02-03 02:29:00,118.492,118.495,118.482,118.488,246300001.0
2006-02-03 02:30:00,118.492,118.492,118.465,118.48,206199997.0
2006-02-03 02:31:00,118.48,118.48,118.454,118.465,273099996.0
2006-02-03 02:32:00,118.46,118.46,118.431,118.443,240300004.0
2006-02-03 02:33:00,118.446,118.446,118.428,118.435,306400001.0
2006-02-03 02:34:00,118.443,118.448,118.44,118.445,378300000.0
2006-02-03 02:35:00,118.438,118.461,118.433,118.461,229500004.0
2006-02-03 02:36:00,118.462,118.462,118.453,118.462,232199998.0
2006-02-03 02:37:00,118.456,118.456,118.454,118.454,75099998.0
2006-02-03 02:38:00,118.45,118.461,118.45,118.456,282699994.0
2006-02-03 02:39:00,118.453,118.458,118.453,118.458,170299995.0
2006-02-03 02:40:00,118.46,118.46,118.449,118.455,322199998.0
2006-02-03 02:41:00,118.448,118.448,118.427,118.433,127200001.0
2006-02-03 02:42:00,118.432,118.443,118.429,118.44,222499997.0
2006-02-03 02:43:00,118.447,118.447,118.408,118.415,226100003.0
2006-02-03 02:44:00,118.423,118.43,118.41,118.41,171599994.0
2006-02-03 02:45:00,118.404,118.411,118.384,118.394,420300002.0
2006-02-03 02:46:00,118.4,118.421,118.4,118.421,204099993.0
2006-02-03 02:47:00,118.422,118.425,118.414,118.417,304900000.0
2006-02-03 02:48:00,118.419,118.435,118.417,118.429,296000004.0
2006-02-03 02:49:00,118.44,118.44,118.43,118.432,169700002.0
2006-02-03 02:50:00,118.428,118.435,118.425,118.435,140300000.0
2006-02-03 02:51:00,118.432,118.432,118.412,118.412,124100000.0
2006-02-03 02:52:00,118.418,118.425,118.414,118.417,261799999.0
2006-02-03 02:53:00,118.426,118.445,118.426,118.445,110800001.0
2006-02-03 02:54:00,118.438,118.457,118.438,118.453,249399997.0
2006-02-03 02:55:00,118.466,118.47,118.451,118.456,224900000.0
2006-02-03 02:56:00,118.452,118.463,118.45,118.461,254300001.0
2006-02-03 02:57:00,118.463,118.471,118.457,118.463,174899999.0
2006-02-03 02:58:00,118.472,118.472,118.468,118.468,159400000.0
2006-02-03 02:59:00,118.48,118.491,118.471,118.479,223999998.0
2006-02-03 03:00:00,118.475,118.483,118.475,118.481,211700002.0
2006-02-03 03:01:00,118.485,118.491,118.483,118.488,121599997.0
2006-02-03 03:02:00,118.477,118.477,118.464,118.468,194600001.0
2006-02-03 03:03:00,118.472,118.472,118.461,118.468,131500002.0
2006-02-03 03:04:00,118.464,118.478,118.464,118.468,257800002.0
2006-02-03 03:05:00,118.468,118.477,118.465,118.465,156400000.0
2006-02-03 03:06:00,118.48,118.48,118.465,118.474,237899999.0
2006-02-03 03:07:00,118.467,118.467,118.443,118.456,358100004.0
2006-02-03 03:08:00,118.455,118.464,118.455,118.458,349400004.0
2006-02-03 03:09:00,118.457,118.461,118.438,118.44,219899997.0
2006-02-03 03:10:00,118.437,118.44,118.428,118.432,71299999.0
2006-02-03 03:11:00,118.416,118.416,118.385,118.391,242400003.0
2006-02-03 03:12:00,118.402,118.417,118.399,118.399,237900001.0
2006-02-03 03:13:00,118.398,118.422,118.398,118.422,460800000.0
2006-02-03 03:14:00,118.425,118.434,118.417,118.426,228600004.0
2006-02-03 03:15:00,118.426,118.43,118.419,118.419,254899998.0
2006-02-03 03:16:00,118.404,118.435,118.404,118.435,260799998.0
2006-02-03 03:17:00,118.432,118.446,118.432,118.436,293899999.0
2006-02-03 03:18:00,118.431,118.431,118.41,118.41,129500001.0
2006-02-03 03:19:00,118.39,118.39,118.39,118.39,42299999.0
2006-02-03 03:20:00,118.371,118.371,118.352,118.358,274800009.0
2006-02-03 03:21:00,118.361,118.361,118.336,118.336,162200000.0
2006-02-03 03:22:00,118.33,118.34,118.317,118.34,239800004.0
2006-02-03 03:23:00,118.347,118.366,118.347,118.359,135500002.0
2006-02-03 03:24:00,118.362,118.362,118.344,118.347,310000005.0
2006-02-03 03:25:00,118.349,118.354,118.339,118.339,232399998.0
2006-02-03 03:26:00,118.353,118.356,118.348,118.35,388899999.0
2006-02-03 03:27:00,118.352,118.352,118.339,118.348,264699997.0
2006-02-03 03:28:00,118.35,118.36,118.339,118.36,180600004.0
2006-02-03 03:29:00,118.355,118.363,118.349,118.349,207199997.0
2006-02-03 03:30:00,118.355,118.372,118.355,118.372,226899997.0
2006-02-03 03:31:00,118.379,118.407,118.379,118.406,233900003.0
2006-02-03 03:32:00,118.408,118.413,118.396,118.399,177000000.0
2006-02-03 03:33:00,118.397,118.402,118.39,118.393,247499999.0
2006-02-03 03:34:00,118.397,118.402,118.396,118.399,268699998.0
2006-02-03 03:35:00,118.392,118.398,118.388,118.388,89699998.0
2006-02-03 03:36:00,118.387,118.388,118.376,118.381,241300001.0
2006-02-03 03:37:00,118.376,118.382,118.375,118.378,157399998.0
2006-02-03 03:38:00,118.388,118.404,118.388,118.399,317899991.0
2006-02-03 03:39:00,118.4,118.403,118.392,118.403,182700000.0
2006-02-03 03:40:00,118.399,118.412,118.389,118.412,252899999.0
2006-02-03 03:41:00,118.41,118.41,118.407,118.407,93099998.0
2006-02-03 03:42:00,118.41,118.412,118.403,118.41,107700002.0
2006-02-03 03:43:00,118.415,118.432,118.415,118.428,173899996.0
2006-02-03 03:44:00,118.43,118.433,118.417,118.432,189300002.0
2006-02-03 03:45:00,118.428,118.428,118.409,118.423,158900002.0
2006-02-03 03:46:00,118.419,118.424,118.417,118.424,369500003.0
2006-02-03 03:47:00,118.429,118.435,118.424,118.425,227600003.0
2006-02-03 03:48:00,118.422,118.423,118.412,118.423,66300002.0
2006-02-03 03:49:00,118.423,118.423,118.411,118.416,140600003.0
2006-02-03 03:50:00,118.423,118.423,118.413,118.421,100100000.0
2006-02-03 03:51:00,118.418,118.424,118.411,118.424,202900004.0
2006-02-03 03:52:00,118.425,118.425,118.415,118.42,263399996.0
2006-02-03 03:53:00,118.417,118.431,118.415,118.424,246200004.0
2006-02-03 03:54:00,118.425,118.43,118.408,118.412,266099998.0
2006-02-03 03:55:00,118.404,118.41,118.402,118.402,171900002.0
2006-02-03 03:56:00,118.393,118.393,118.375,118.375,187300001.0
2006-02-03 03:57:00,118.377,118.385,118.376,118.376,87199997.0
2006-02-03 03:58:00,118.368,118.377,118.368,118.375,279600005.0
2006-02-03 03:59:00,118.375,118.375,118.365,118.365,393399999.0
2006-02-03 04:00:00,118.377,118.377,118.364,118.367,145399999.0
2006-02-03 04:01:00,118.363,118.371,118.355,118.363,289600002.0
2006-02-03 04:02:00,118.367,118.372,118.361,118.37,266999996.0
2006-02-03 04:03:00,118.368,118.368,118.356,118.356,210100005.0
2006-02-03 04:04:00,118.355,118.357,118.341,118.347,290499996.0
2006-02-03 04:05:00,118.343,118.346,118.336,118.34,199400005.0
2006-02-03 04:06:00,118.347,118.35,118.333,118.348,185099997.0
2006-02-03 04:07:00,118.344,118.344,118.322,118.322,301299994.0
2006-02-03 04:08:00,118.324,118.344,118.324,118.344,285199998.0
2006-02-03 04:09:00,118.345,118.346,118.337,118.338,260500000.0
2006-02-03 04:10:00,118.337,118.342,118.328,118.342,338299998.0
2006-02-03 04:11:00,118.343,118.348,118.343,118.348,188500001.0
2006-02-03 04:12:00,118.351,118.351,118.338,118.347,180299997.0
2006-02-03 04:13:00,118.343,118.36,118.338,118.352,170100003.0
2006-02-03 04:14:00,118.362,118.371,118.353,118.361,111400001.0
2006-02-03 04:15:00,118.366,118.373,118.36,118.373,377799998.0
2006-02-03 04:16:00,118.368,118.368,118.357,118.357,150499995.0
2006-02-03 04:17:00,118.349,118.353,118.344,118.347,346600000.0
2006-02-03 04:18:00,118.338,118.345,118.335,118.345,211299998.0
2006-02-03 04:19:00,118.347,118.363,118.342,118.363,219999997.0
2006-02-03 04:20:00,118.36,118.365,118.36,118.363,199699999.0
2006-02-03 04:21:00,118.36,118.36,118.36,118.36,99800002.0
2006-02-03 04:22:00,118.365,118.365,118.36,118.36,251799998.0
2006-02-03 04:23:00,118.36,118.365,118.36,118.365,276500001.0
2006-02-03 04:24:00,118.358,118.365,118.358,118.365,165700001.0
2006-02-03 04:25:00,118.36,118.364,118.355,118.358,278700000.0
2006-02-03 04:26:00,118.347,118.355,118.339,118.346,227799999.0
2006-02-03 04:27:00,118.34,118.348,118.338,118.34,331700003.0
2006-02-03 04:28:00,118.343,118.349,118.343,118.347,205000002.0
2006-02-03 04:29:00,118.354,118.361,118.354,118.361,26800000.0
2006-02-03 04:30:00,118.362,118.38,118.362,118.377,247199999.0
2006-02-03 04:31:00,118.38,118.385,118.38,118.385,106299997.0
2006-02-03 04:32:00,118.377,118.377,118.354,118.354,205999996.0
2006-02-03 04:33:00,118.352,118.372,118.352,118.372,272599996.0
2006-02-03 04:34:00,118.369,118.376,118.36,118.363,221700008.0
2006-02-03 04:35:00,118.362,118.362,118.351,118.362,264499997.0
2006-02-03 04:36:00,118.352,118.363,118.349,118.363,183300000.0
2006-02-03 04:37:00,118.357,118.36,118.35,118.35,318300001.0
2006-02-03 04:38:00,118.353,118.353,118.347,118.347,279300000.0
2006-02-03 04:39:00,118.35,118.353,118.346,118.346,204200001.0
2006-02-03 04:40:00,118.346,118.346,118.332,118.344,236700001.0
2006-02-03 04:41:00,118.337,118.347,118.337,118.34,350800000.0
2006-02-03 04:42:00,118.347,118.347,118.334,118.336,243599999.0
2006-02-03 04:43:00,118.345,118.345,118.334,118.338,167499999.0
2006-02-03 04:44:00,118.341,118.342,118.333,118.339,195899998.0
2006-02-03 04:45:00,118.345,118.347,118.332,118.345,331500003.0
2006-02-03 04:46:00,118.343,118.347,118.337,118.343,291000003.0
2006-02-03 04:47:00,118.346,118.353,118.338,118.353,187499996.0
2006-02-03 04:48:00,118.355,118.355,118.347,118.355,222199995.0
2006-02-03 04:49:00,118.352,118.352,118.337,118.34,258899997.0
2006-02-03 04:50:00,118.335,118.34,118.333,118.333,126200000.0
2006-02-03 04:51:00,118.343,118.352,118.342,118.352,26599999.0
2006-02-03 04:52:00,118.349,118.349,118.328,118.328,266199999.0
2006-02-03 04:53:00,118.33,118.33,118.313,118.313,53400001.0
2006-02-03 04:54:00,118.33,118.335,118.319,118.332,253599999.0
2006-02-03 04:55:00,118.33,118.33,118.315,118.319,184700002.0
2006-02-03 04:56:00,118.317,118.325,118.317,118.32,182000000.0
2006-02-03 04:57:00,118.315,118.326,118.315,118.319,222400003.0
2006-02-03 04:58:00,118.317,118.324,118.317,118.324,106599998.0
2006-02-03 04:59:00,118.327,118.329,118.323,118.328,244400001.0
2006-02-03 05:00:00,118.33,118.333,118.323,118.333,268600001.0
2006-02-03 05:01:00,118.325,118.325,118.313,118.325,233800004.0
2006-02-03 05:02:00,118.315,118.323,118.315,118.323,223700000.0
2006-02-03 05:03:00,118.327,118.328,118.315,118.319,153399998.0
2006-02-03 05:04:00,118.327,118.329,118.321,118.325,220600003.0
2006-02-03 05:05:00,118.328,118.333,118.325,118.326,231500004.0
2006-02-03 05:06:00,118.327,118.332,118.316,118.322,228199999.0
2006-02-03 05:07:00,118.329,118.329,118.326,118.326,37500001.0
2006-02-03 05:08:00,118.335,118.342,118.329,118.337,119000000.0
2006-02-03 05:09:00,118.338,118.347,118.332,118.337,321900005.0
2006-02-03 05:10:00,118.333,118.333,118.322,118.328,224299998.0
2006-02-03 05:11:00,118.33,118.342,118.329,118.342,136100002.0
2006-02-03 05:12:00,118.34,118.353,118.34,118.353,224600001.0
2006-02-03 05:13:00,118.353,118.353,118.346,118.347,169199993.0
2006-02-03 05:14:00,118.348,118.352,118.348,118.35,158100000.0
2006-02-03 05:15:00,118.342,118.351,118.342,118.351,170899999.0
2006-02-03 05:16:00,118.359,118.371,118.359,118.366,402799993.0
2006-02-03 05:17:00,118.363,118.372,118.354,118.372,215600005.0
2006-02-03 05:18:00,118.371,118.377,118.371,118.377,140400002.0
2006-02-03 05:19:00,118.374,118.378,118.355,118.355,375300001.0
2006-02-03 05:20:00,118.359,118.362,118.345,118.346,332099995.0
2006-02-03 05:21:00,118.353,118.355,118.347,118.355,417199997.0
2006-02-03 05:22:00,118.353,118.369,118.353,118.366,357599994.0
2006-02-03 05:23:00,118.359,118.373,118.35,118.368,244200001.0
2006-02-03 05:24:00,118.365,118.365,118.345,118.345,292900000.0
2006-02-03 05:25:00,118.34,118.352,118.34,118.35,295099998.0
2006-02-03 05:26:00,118.34,118.358,118.34,118.35,278299996.0
2006-02-03 05:27:00,118.349,118.359,118.349,118.349,192500004.0
2006-02-03 05:28:00,118.35,118.355,118.35,118.355,192100001.0
2006-02-03 05:29:00,118.352,118.359,118.351,118.355,325100000.0
2006-02-03 05:30:00,118.353,118.353,118.342,118.346,306600003.0
2006-02-03 05:31:00,118.339,118.348,118.338,118.34,233400002.0
2006-02-03 05:32:00,118.335,118.352,118.333,118.352,415299997.0
2006-02-03 05:33:00,118.353,118.353,118.342,118.347,258499999.0
2006-02-03 05:34:00,118.343,118.353,118.341,118.341,423999994.0
2006-02-03 05:35:00,118.347,118.351,118.342,118.342,339399998.0
2006-02-03 05:36:00,118.349,118.349,118.339,118.339,41599998.0
2006-02-03 05:37:00,118.349,118.353,118.345,118.347,266299998.0
2006-02-03 05:38:00,118.347,118.353,118.344,118.348,280599999.0
2006-02-03 05:39:00,118.344,118.352,118.344,118.35,135500001.0
2006-02-03 05:40:00,118.351,118.353,118.343,118.347,223499996.0
2006-02-03 05:41:00,118.348,118.358,118.348,118.354,215600003.0
2006-02-03 05:42:00,118.353,118.353,118.343,118.343,148500000.0
2006-02-03 05:43:00,118.345,118.35,118.343,118.35,172899999.0
2006-02-03 05:44:00,118.349,118.353,118.345,118.348,236099998.0
2006-02-03 05:45:00,118.355,118.355,118.345,118.355,278400004.0
2006-02-03 05:46:00,118.348,118.348,118.348,118.348,35099998.0
2006-02-03 05:47:00,118.351,118.362,118.351,118.357,194700005.0
2006-02-03 05:48:00,118.352,118.353,118.345,118.353,167100002.0
2006-02-03 05:49:00,118.355,118.361,118.349,118.358,168799997.0
2006-02-03 05:50:00,118.365,118.365,118.363,118.365,285300005.0
2006-02-03 05:51:00,118.362,118.363,118.359,118.363,291600000.0
2006-02-03 05:52:00,118.36,118.36,118.345,118.345,125699999.0
2006-02-03 05:53:00,118.339,118.347,118.336,118.34,264799999.0
2006-02-03 05:54:00,118.34,118.348,118.333,118.348,372700002.0
2006-02-03 05:55:00,118.35,118.351,118.338,118.351,456599999.0
2006-02-03 05:56:00,118.353,118.353,118.345,118.349,208500000.0
2006-02-03 05:57:00,118.347,118.35,118.343,118.349,164199999.0
2006-02-03 05:58:00,118.353,118.353,118.342,118.345,186199999.0
2006-02-03 05:59:00,118.353,118.356,118.346,118.356,204699999.0
2006-02-03 06:00:00,118.349,118.355,118.345,118.351,257500002.0
2006-02-03 06:01:00,118.343,118.345,118.343,118.345,70200002.0
2006-02-03 06:02:00,118.345,118.35,118.34,118.35,174299997.0
2006-02-03 06:03:00,118.345,118.348,118.341,118.348,179100004.0
2006-02-03 06:04:00,118.345,118.35,118.343,118.345,167000000.0
2006-02-03 06:05:00,118.346,118.351,118.341,118.348,268699998.0
2006-02-03 06:06:00,118.355,118.355,118.343,118.345,117899999.0
2006-02-03 06:07:00,118.338,118.338,118.338,118.338,64400002.0
2006-02-03 06:08:00,118.345,118.345,118.337,118.345,216699999.0
2006-02-03 06:09:00,118.349,118.356,118.349,118.356,282799994.0
2006-02-03 06:10:00,118.357,118.357,118.346,118.346,234099993.0
2006-02-03 06:11:00,118.34,118.351,118.34,118.351,245300000.0
2006-02-03 06:12:00,118.344,118.357,118.343,118.356,251199996.0
2006-02-03 06:13:00,118.35,118.353,118.345,118.345,265200002.0
2006-02-03 06:14:00,118.347,118.357,118.345,118.355,313599997.0
2006-02-03 06:15:00,118.363,118.375,118.363,118.369,169800002.0
2006-02-03 06:16:00,118.377,118.383,118.371,118.383,213900003.0
2006-02-03 06:17:00,118.378,118.378,118.363,118.363,123599996.0
2006-02-03 06:18:00,118.37,118.37,118.365,118.368,160200000.0
2006-02-03 06:19:00,118.377,118.383,118.377,118.382,197800004.0
2006-02-03 06:20:00,118.376,118.392,118.375,118.392,254000001.0
2006-02-03 06:21:00,118.388,118.389,118.376,118.389,152099999.0
2006-02-03 06:22:00,118.397,118.401,118.391,118.392,141699999.0
2006-02-03 06:23:00,118.393,118.395,118.388,118.395,208100000.0
2006-02-03 06:24:00,118.391,118.402,118.391,118.402,268199994.0
2006-02-03 06:25:00,118.407,118.422,118.403,118.419,241299998.0
2006-02-03 06:26:00,118.416,118.422,118.41,118.41,225300004.0
2006-02-03 06:27:00,118.415,118.415,118.405,118.415,210199996.0
2006-02-03 06:28:00,118.408,118.412,118.408,118.411,198200001.0
2006-02-03 06:29:00,118.408,118.426,118.403,118.426,303000002.0
2006-02-03 06:30:00,118.43,118.43,118.426,118.427,179399997.0
2006-02-03 06:31:00,118.419,118.432,118.419,118.428,232200008.0
2006-02-03 06:32:00,118.433,118.436,118.42,118.436,220199999.0
2006-02-03 06:33:00,118.435,118.435,118.427,118.43,185700000.0
2006-02-03 06:34:00,118.429,118.433,118.422,118.422,310400004.0
2006-02-03 06:35:00,118.428,118.438,118.426,118.43,294599995.0
2006-02-03 06:36:00,118.433,118.445,118.433,118.437,157400005.0
2006-02-03 06:37:00,118.43,118.435,118.43,118.435,90000000.0
2006-02-03 06:38:00,118.439,118.459,118.439,118.456,251500001.0
2006-02-03 06:39:00,118.453,118.46,118.433,118.433,323199997.0
2006-02-03 06:40:00,118.433,118.433,118.423,118.427,211299999.0
2006-02-03 06:41:00,118.423,118.423,118.415,118.419,227500001.0
2006-02-03 06:42:00,118.417,118.417,118.405,118.408,188500000.0
2006-02-03 06:43:00,118.408,118.414,118.406,118.412,138400004.0
2006-02-03 06:44:00,118.415,118.415,118.41,118.41,48800000.0
2006-02-03 06:45:00,118.405,118.42,118.405,118.408,364500003.0
2006-02-03 06:46:00,118.418,118.42,118.416,118.419,281499995.0
2006-02-03 06:47:00,118.407,118.415,118.407,118.412,147000001.0
2006-02-03 06:48:00,118.417,118.42,118.408,118.408,276300003.0
2006-02-03 06:49:00,118.404,118.407,118.393,118.404,286500001.0
2006-02-03 06:50:00,118.407,118.414,118.402,118.414,260700000.0
2006-02-03 06:51:00,118.415,118.415,118.407,118.407,249099998.0
2006-02-03 06:52:00,118.413,118.413,118.401,118.405,435899999.0
2006-02-03 06:53:00,118.405,118.417,118.405,118.413,222599995.0
2006-02-03 06:54:00,118.412,118.413,118.406,118.413,204800001.0
2006-02-03 06:55:00,118.41,118.414,118.404,118.414,71599999.0
2006-02-03 06:56:00,118.415,118.415,118.407,118.41,77200000.0
2006-02-03 06:57:00,118.415,118.415,118.407,118.412,147999999.0
2006-02-03 06:58:00,118.412,118.415,118.402,118.403,268700004.0
2006-02-03 06:59:00,118.407,118.414,118.401,118.414,129700001.0
2006-02-03 07:00:00,118.4,118.402,118.4,118.402,19800000.0
2006-02-03 07:01:00,118.388,118.391,118.376,118.378,150799999.0
2006-02-03 07:02:00,118.373,118.378,118.365,118.378,176500000.0
2006-02-03 07:03:00,118.382,118.382,118.365,118.365,271400002.0
2006-02-03 07:04:00,118.382,118.384,118.377,118.38,384899996.0
2006-02-03 07:05:00,118.383,118.39,118.377,118.385,311100001.0
2006-02-03 07:06:00,118.384,118.398,118.384,118.395,158000003.0
2006-02-03 07:07:00,118.407,118.407,118.4,118.405,143400000.0
2006-02-03 07:08:00,118.396,118.411,118.396,118.407,247100004.0
2006-02-03 07:09:00,118.407,118.41,118.402,118.402,332000000.0
2006-02-03 07:10:00,118.401,118.416,118.401,118.407,148900000.0
2006-02-03 07:11:00,118.416,118.417,118.405,118.417,258399999.0
2006-02-03 07:12:00,118.422,118.422,118.414,118.421,72999998.0
2006-02-03 07:13:00,118.42,118.425,118.412,118.425,252400004.0
2006-02-03 07:14:00,118.425,118.425,118.422,118.422,243699996.0
2006-02-03 07:15:00,118.427,118.433,118.422,118.433,88200000.0
2006-02-03 07:16:00,118.434,118.444,118.433,118.436,327800002.0
2006-02-03 07:17:00,118.445,118.445,118.44,118.442,168599999.0
2006-02-03 07:18:00,118.438,118.438,118.43,118.43,181400002.0
2006-02-03 07:19:00,118.431,118.442,118.431,118.442,145799997.0
2006-02-03 07:20:00,118.444,118.444,118.434,118.436,285899999.0
2006-02-03 07:21:00,118.433,118.435,118.427,118.435,96400000.0
2006-02-03 07:22:00,118.431,118.45,118.43,118.45,203799998.0
2006-02-03 07:23:00,118.446,118.456,118.443,118.456,137900001.0
2006-02-03 07:24:00,118.458,118.464,118.452,118.458,405900005.0
2006-02-03 07:25:00,118.459,118.472,118.459,118.472,133500001.0
2006-02-03 07:26:00,118.466,118.466,118.455,118.455,129499998.0
2006-02-03 07:27:00,118.449,118.451,118.439,118.442,391700008.0
2006-02-03 07:28:00,118.446,118.454,118.444,118.454,237099998.0
2006-02-03 07:29:00,118.454,118.454,118.437,118.452,237000000.0
2006-02-03 07:30:00,118.45,118.461,118.45,118.458,211199996.0
2006-02-03 07:31:00,118.467,118.472,118.461,118.467,280099997.0
2006-02-03 07:32:00,118.46,118.468,118.458,118.465,275800000.0
2006-02-03 07:33:00,118.466,118.466,118.454,118.464,318000001.0
2006-02-03 07:34:00,118.456,118.464,118.451,118.464,371900003.0
2006-02-03 07:35:00,118.454,118.463,118.454,118.46,153699998.0
2006-02-03 07:36:00,118.463,118.472,118.455,118.472,226899999.0
2006-02-03 07:37:00,118.465,118.465,118.457,118.464,241800001.0
2006-02-03 07:38:00,118.46,118.465,118.455,118.465,143599997.0
2006-02-03 07:39:00,118.458,118.468,118.458,118.465,267999997.0
2006-02-03 07:40:00,118.465,118.465,118.458,118.458,166399998.0
2006-02-03 07:41:00,118.462,118.465,118.46,118.465,227400003.0
2006-02-03 07:42:00,118.459,118.459,118.45,118.45,113399998.0
2006-02-03 07:43:00,118.459,118.482,118.458,118.482,131600000.0
2006-02-03 07:44:00,118.478,118.478,118.459,118.472,225400001.0
2006-02-03 07:45:00,118.47,118.475,118.468,118.475,189600004.0
2006-02-03 07:46:00,118.478,118.481,118.473,118.474,98700004.0
2006-02-03 07:47:00,118.47,118.475,118.47,118.47,175399998.0
2006-02-03 07:48:00,118.477,118.497,118.477,118.488,331300006.0
2006-02-03 07:49:00,118.498,118.506,118.488,118.497,315100005.0
2006-02-03 07:50:00,118.493,118.496,118.485,118.485,187300001.0
2006-02-03 07:51:00,118.478,118.478,118.472,118.472,51099998.0
2006-02-03 07:52:00,118.462,118.47,118.462,118.469,154500004.0
2006-02-03 07:53:00,118.467,118.467,118.451,118.451,261400005.0
2006-02-03 07:54:00,118.455,118.471,118.455,118.464,263799997.0
2006-02-03 07:55:00,118.468,118.473,118.462,118.462,368199999.0
2006-02-03 07:56:00,118.46,118.461,118.452,118.455,223200003.0
2006-02-03 07:57:00,118.457,118.457,118.42,118.428,262800006.0
2006-02-03 07:58:00,118.424,118.429,118.416,118.423,237499992.0
2006-02-03 07:59:00,118.427,118.431,118.424,118.431,175399999.0
2006-02-03 08:00:00,118.423,118.423,118.417,118.417,91599998.0
2006-02-03 08:01:00,118.415,118.433,118.415,118.42,349399998.0
2006-02-03 08:02:00,118.432,118.442,118.432,118.441,129000005.0
2006-02-03 08:03:00,118.435,118.435,118.428,118.434,131700001.0
2006-02-03 08:04:00,118.433,118.433,118.42,118.428,276599994.0
2006-02-03 08:05:00,118.436,118.436,118.418,118.418,329000002.0
2006-02-03 08:06:00,118.423,118.433,118.418,118.418,348000005.0
2006-02-03 08:07:00,118.419,118.419,118.413,118.413,268199992.0
2006-02-03 08:08:00,118.413,118.416,118.406,118.409,180700000.0
2006-02-03 08:09:00,118.418,118.43,118.413,118.418,142500000.0
2006-02-03 08:10:00,118.411,118.415,118.402,118.402,68199999.0
2006-02-03 08:11:00,118.408,118.408,118.401,118.405,125899998.0
2006-02-03 08:12:00,118.402,118.408,118.388,118.403,362900000.0
2006-02-03 08:13:00,118.397,118.407,118.397,118.405,70000001.0
2006-02-03 08:14:00,118.395,118.402,118.393,118.397,286600005.0
2006-02-03 08:15:00,118.405,118.411,118.405,118.409,75700003.0
2006-02-03 08:16:00,118.412,118.413,118.406,118.41,261300003.0
2006-02-03 08:17:00,118.409,118.424,118.409,118.411,264600000.0
2006-02-03 08:18:00,118.415,118.415,118.407,118.415,253500001.0
2006-02-03 08:19:00,118.415,118.43,118.415,118.418,90900001.0
2006-02-03 08:20:00,118.412,118.418,118.412,118.412,259099999.0
2006-02-03 08:21:00,118.411,118.43,118.41,118.43,277700001.0
2006-02-03 08:22:00,118.433,118.438,118.431,118.435,379299998.0
2006-02-03 08:23:00,118.423,118.423,118.422,118.422,48100001.0
2006-02-03 08:24:00,118.418,118.441,118.415,118.437,433799996.0
2006-02-03 08:25:00,118.446,118.447,118.436,118.447,353400005.0
2006-02-03 08:26:00,118.448,118.452,118.444,118.449,97200001.0
2006-02-03 08:27:00,118.453,118.461,118.453,118.457,300499993.0
2006-02-03 08:28:00,118.447,118.457,118.447,118.45,116999998.0
2006-02-03 08:29:00,118.45,118.45,118.442,118.447,139100005.0
2006-02-03 08:30:00,118.445,118.445,118.435,118.435,182300004.0
2006-02-03 08:31:00,118.433,118.434,118.423,118.429,401700002.0
2006-02-03 08:32:00,118.438,118.438,118.432,118.438,124499995.0
2006-02-03 08:33:00,118.443,118.443,118.43,118.434,210000001.0
2006-02-03 08:34:00,118.442,118.442,118.42,118.42,144100002.0
2006-02-03 08:35:00,118.425,118.425,118.422,118.425,289100000.0
2006-02-03 08:36:00,118.42,118.432,118.42,118.422,228300005.0
2006-02-03 08:37:00,118.428,118.432,118.422,118.429,230900001.0
2006-02-03 08:38:00,118.428,118.431,118.425,118.431,194599999.0
2006-02-03 08:39:00,118.43,118.435,118.43,118.43,120899998.0
2006-02-03 08:40:00,118.434,118.434,118.426,118.427,207900003.0
2006-02-03 08:41:00,118.425,118.429,118.42,118.421,239599997.0
2006-02-03 08:42:00,118.423,118.425,118.417,118.418,227600000.0
2006-02-03 08:43:00,118.424,118.431,118.424,118.425,144100001.0
2006-02-03 08:44:00,118.42,118.431,118.42,118.427,201500000.0
2006-02-03 08:45:00,118.428,118.435,118.428,118.435,299900004.0
2006-02-03 08:46:00,118.435,118.44,118.435,118.439,106700002.0
2006-02-03 08:47:00,118.438,118.443,118.433,118.433,410200011.0
2006-02-03 08:48:00,118.427,118.442,118.427,118.436,129799996.0
2006-02-03 08:49:00,118.437,118.443,118.429,118.429,170599997.0
2006-02-03 08:50:00,118.427,118.437,118.424,118.434,237400000.0
2006-02-03 08:51:00,118.436,118.442,118.427,118.43,152700003.0
2006-02-03 08:52:00,118.439,118.451,118.439,118.444,160400000.0
2006-02-03 08:53:00,118.435,118.445,118.435,118.437,129099999.0
2006-02-03 08:54:00,118.441,118.442,118.428,118.434,320600002.0
2006-02-03 08:55:00,118.429,118.44,118.425,118.43,61900002.0
2006-02-03 08:56:00,118.44,118.452,118.44,118.445,262700000.0
2006-02-03 08:57:00,118.446,118.449,118.443,118.443,182200004.0
2006-02-03 08:58:00,118.44,118.448,118.44,118.447,112500000.0
2006-02-03 08:59:00,118.44,118.448,118.431,118.44,372900001.0
2006-02-03 09:00:00,118.446,118.458,118.444,118.445,217800001.0
2006-02-03 09:01:00,118.455,118.456,118.447,118.449,237100004.0
2006-02-03 09:02:00,118.447,118.447,118.443,118.444,165500002.0
2006-02-03 09:03:00,118.456,118.463,118.456,118.458,86600002.0
2006-02-03 09:04:00,118.463,118.466,118.452,118.46,256700000.0
2006-02-03 09:05:00,118.461,118.461,118.445,118.448,212599998.0
2006-02-03 09:06:00,118.44,118.457,118.44,118.455,174499999.0
2006-02-03 09:07:00,118.457,118.464,118.453,118.457,167999998.0
2006-02-03 09:08:00,118.463,118.471,118.457,118.457,262499997.0
2006-02-03 09:09:00,118.457,118.462,118.451,118.457,204499995.0
2006-02-03 09:10:00,118.447,118.464,118.447,118.455,264200003.0
2006-02-03 09:11:00,118.46,118.465,118.46,118.462,140600001.0
2006-02-03 09:12:00,118.463,118.486,118.463,118.48,256900003.0
2006-02-03 09:13:00,118.477,118.48,118.465,118.47,194000001.0
2006-02-03 09:14:00,118.477,118.483,118.474,118.483,248899994.0
2006-02-03 09:15:00,118.487,118.493,118.482,118.493,288600004.0
2006-02-03 09:16:00,118.473,118.473,118.467,118.468,322700004.0
2006-02-03 09:17:00,118.466,118.47,118.463,118.47,177300004.0
2006-02-03 09:18:00,118.468,118.47,118.46,118.46,222000002.0
2006-02-03 09:19:00,118.457,118.46,118.45,118.453,280299996.0
2006-02-03 09:20:00,118.451,118.458,118.45,118.455,84999998.0
2006-02-03 09:21:00,118.461,118.461,118.448,118.448,212100006.0
2006-02-03 09:22:00,118.458,118.468,118.458,118.462,379099999.0
2006-02-03 09:23:00,118.463,118.463,118.449,118.449,312099995.0
2006-02-03 09:24:00,118.455,118.455,118.45,118.45,200800001.0
2006-02-03 09:25:00,118.452,118.467,118.452,118.456,227700000.0
2006-02-03 09:26:00,118.462,118.463,118.446,118.446,201900003.0
2006-02-03 09:27:00,118.452,118.461,118.452,118.452,285799996.0
2006-02-03 09:28:00,118.445,118.456,118.444,118.449,225899995.0
2006-02-03 09:29:00,118.445,118.448,118.437,118.44,239199999.0
2006-02-03 09:30:00,118.444,118.451,118.439,118.445,185600004.0
2006-02-03 09:31:00,118.449,118.452,118.443,118.446,267000007.0
2006-02-03 09:32:00,118.454,118.458,118.45,118.456,93799998.0
2006-02-03 09:33:00,118.45,118.455,118.447,118.455,321400001.0
2006-02-03 09:34:00,118.452,118.462,118.452,118.46,238099995.0
2006-02-03 09:35:00,118.459,118.464,118.453,118.464,181199995.0
2006-02-03 09:36:00,118.467,118.467,118.456,118.46,294900005.0
2006-02-03 09:37:00,118.466,118.472,118.463,118.47,291699998.0
2006-02-03 09:38:00,118.474,118.475,118.461,118.472,262600003.0
2006-02-03 09:39:00,118.466,118.476,118.466,118.476,238599998.0
2006-02-03 09:40:00,118.478,118.489,118.473,118.485,207900000.0
2006-02-03 09:41:00,118.477,118.508,118.477,118.506,175300002.0
2006-02-03 09:42:00,118.503,118.503,118.482,118.482,178399998.0
2006-02-03 09:43:00,118.489,118.492,118.482,118.492,132900001.0
2006-02-03 09:44:00,118.497,118.503,118.489,118.489,113899996.0
2006-02-03 09:45:00,118.493,118.497,118.49,118.497,151700000.0
2006-02-03 09:46:00,118.508,118.534,118.508,118.533,312200001.0
2006-02-03 09:47:00,118.538,118.547,118.531,118.531,114800000.0
2006-02-03 09:48:00,118.517,118.532,118.517,118.532,290399997.0
2006-02-03 09:49:00,118.524,118.54,118.518,118.52,225000001.0
2006-02-03 09:50:00,118.515,118.522,118.51,118.517,230300003.0
2006-02-03 09:51:00,118.505,118.505,118.494,118.503,153300000.0
2006-02-03 09:52:00,118.499,118.505,118.494,118.505,279800003.0
2006-02-03 09:53:00,118.501,118.509,118.501,118.509,148300004.0
2006-02-03 09:54:00,118.508,118.508,118.494,118.494,263600002.0
2006-02-03 09:55:00,118.495,118.509,118.495,118.508,281300001.0
2006-02-03 09:56:00,118.504,118.504,118.496,118.499,226500000.0
2006-02-03 09:57:00,118.492,118.502,118.491,118.502,218800001.0
2006-02-03 09:58:00,118.503,118.503,118.482,118.482,231899996.0
2006-02-03 09:59:00,118.474,118.485,118.474,118.482,399800006.0
2006-02-03 10:00:00,118.476,118.476,118.456,118.456,420800006.0
2006-02-03 10:01:00,118.452,118.452,118.435,118.436,117200002.0
2006-02-03 10:02:00,118.425,118.425,118.399,118.405,264500003.0
2006-02-03 10:03:00,118.416,118.416,118.405,118.405,170499996.0
2006-02-03 10:04:00,118.406,118.411,118.403,118.405,255499997.0
2006-02-03 10:05:00,118.418,118.426,118.414,118.414,268400002.0
2006-02-03 10:06:00,118.409,118.409,118.398,118.4,233499997.0
2006-02-03 10:07:00,118.395,118.405,118.386,118.387,338999998.0
2006-02-03 10:08:00,118.384,118.394,118.384,118.39,252500000.0
2006-02-03 10:09:00,118.399,118.401,118.391,118.391,238999999.0
2006-02-03 10:10:00,118.394,118.402,118.39,118.392,318100000.0
2006-02-03 10:11:00,118.395,118.395,118.382,118.387,218799996.0
2006-02-03 10:12:00,118.39,118.405,118.39,118.393,170200002.0
2006-02-03 10:13:00,118.396,118.397,118.385,118.395,337699998.0
2006-02-03 10:14:00,118.392,118.409,118.392,118.4,185299997.0
2006-02-03 10:15:00,118.396,118.402,118.393,118.395,374699998.0
2006-02-03 10:16:00,118.397,118.41,118.397,118.403,380799993.0
2006-02-03 10:17:00,118.4,118.404,118.393,118.404,238500000.0
2006-02-03 10:18:00,118.408,118.431,118.404,118.427,338000001.0
2006-02-03 10:19:00,118.427,118.436,118.406,118.406,245800005.0
2006-02-03 10:20:00,118.413,118.418,118.41,118.414,87199999.0
2006-02-03 10:21:00,118.418,118.421,118.418,118.419,64600001.0
2006-02-03 10:22:00,118.425,118.425,118.415,118.42,124000003.0
2006-02-03 10:23:00,118.418,118.42,118.407,118.41,89599998.0
2006-02-03 10:24:00,118.409,118.415,118.407,118.415,158599999.0
2006-02-03 10:25:00,118.422,118.442,118.422,118.442,216800003.0
2006-02-03 10:26:00,118.437,118.448,118.435,118.445,325500007.0
2006-02-03 10:27:00,118.453,118.47,118.453,118.47,135299999.0
2006-02-03 10:28:00,118.467,118.508,118.467,118.508,136299997.0
2006-02-03 10:29:00,118.515,118.521,118.514,118.52,162900001.0
2006-02-03 10:30:00,118.521,118.521,118.498,118.498,279600004.0
2006-02-03 10:31:00,118.502,118.509,118.495,118.507,258599999.0
2006-02-03 10:32:00,118.5,118.5,118.485,118.495,233600000.0
2006-02-03 10:33:00,118.49,118.49,118.485,118.485,18100000.0
2006-02-03 10:34:00,118.483,118.493,118.483,118.489,229999999.0
2006-02-03 10:35:00,118.488,118.49,118.476,118.479,82700001.0
2006-02-03 10:36:00,118.477,118.486,118.477,118.486,84599997.0
2006-02-03 10:37:00,118.492,118.504,118.49,118.492,472100002.0
2006-02-03 10:38:00,118.491,118.491,118.472,118.48,317699994.0
2006-02-03 10:39:00,118.49,118.497,118.49,118.495,189500000.0
2006-02-03 10:40:00,118.487,118.494,118.487,118.494,163400002.0
2006-02-03 10:41:00,118.491,118.499,118.482,118.492,324399995.0
2006-02-03 10:42:00,118.497,118.503,118.494,118.503,355200001.0
2006-02-03 10:43:00,118.501,118.509,118.495,118.501,247100004.0
2006-02-03 10:44:00,118.503,118.515,118.503,118.503,270499998.0
2006-02-03 10:45:00,118.505,118.51,118.499,118.51,159600001.0
2006-02-03 10:46:00,118.513,118.513,118.507,118.508,91700002.0
2006-02-03 10:47:00,118.513,118.513,118.506,118.508,217000003.0
2006-02-03 10:48:00,118.512,118.512,118.503,118.503,104200001.0
2006-02-03 10:49:00,118.503,118.506,118.488,118.494,225300000.0
2006-02-03 10:50:00,118.497,118.497,118.487,118.489,141099999.0
2006-02-03 10:51:00,118.491,118.5,118.491,118.5,268000003.0
2006-02-03 10:52:00,118.508,118.518,118.508,118.513,173999999.0
2006-02-03 10:53:00,118.512,118.519,118.506,118.507,38500000.0
2006-02-03 10:54:00,118.503,118.512,118.502,118.505,239599998.0
2006-02-03 10:55:00,118.507,118.513,118.499,118.506,252100005.0
2006-02-03 10:56:00,118.508,118.511,118.497,118.506,280900002.0
2006-02-03 10:57:00,118.506,118.512,118.506,118.509,218200003.0
2006-02-03 10:58:00,118.51,118.514,118.502,118.509,153600001.0
2006-02-03 10:59:00,118.513,118.527,118.507,118.518,249699995.0
2006-02-03 11:00:00,118.523,118.529,118.505,118.505,288799999.0
2006-02-03 11:01:00,118.502,118.512,118.5,118.512,113399999.0
2006-02-03 11:02:00,118.515,118.52,118.501,118.52,276100001.0
2006-02-03 11:03:00,118.523,118.523,118.517,118.517,108200001.0
2006-02-03 11:04:00,118.523,118.538,118.523,118.529,183700002.0
2006-02-03 11:05:00,118.53,118.539,118.521,118.521,329199999.0
2006-02-03 11:06:00,118.522,118.529,118.515,118.522,213699996.0
2006-02-03 11:07:00,118.515,118.526,118.515,118.515,124299996.0
2006-02-03 11:08:00,118.513,118.52,118.51,118.516,245799997.0
2006-02-03 11:09:00,118.512,118.512,118.497,118.501,217000000.0
2006-02-03 11:10:00,118.493,118.493,118.462,118.474,87400000.0
2006-02-03 11:11:00,118.475,118.475,118.463,118.467,243700003.0
2006-02-03 11:12:00,118.467,118.475,118.46,118.467,369600004.0
2006-02-03 11:13:00,118.465,118.475,118.465,118.47,104899999.0
2006-02-03 11:14:00,118.473,118.477,118.47,118.475,362799999.0
2006-02-03 11:15:00,118.47,118.477,118.468,118.475,125700002.0
2006-02-03 11:16:00,118.472,118.476,118.463,118.472,270500001.0
2006-02-03 11:17:00,118.474,118.476,118.466,118.468,233700000.0
2006-02-03 11:18:00,118.467,118.474,118.462,118.474,289699998.0
2006-02-03 11:19:00,118.467,118.469,118.462,118.465,332500001.0
2006-02-03 11:20:00,118.47,118.47,118.462,118.462,329700000.0
2006-02-03 11:21:00,118.459,118.469,118.457,118.457,156799998.0
2006-02-03 11:22:00,118.464,118.475,118.464,118.464,260600002.0
2006-02-03 11:23:00,118.469,118.48,118.469,118.478,137099999.0
2006-02-03 11:24:00,118.476,118.486,118.472,118.472,162400003.0
2006-02-03 11:25:00,118.469,118.48,118.469,118.47,255800005.0
2006-02-03 11:26:00,118.473,118.478,118.47,118.47,187299996.0
2006-02-03 11:27:00,118.477,118.483,118.472,118.477,183500003.0
2006-02-03 11:28:00,118.472,118.472,118.463,118.463,254700001.0
2006-02-03 11:29:00,118.467,118.469,118.462,118.464,211000002.0
2006-02-03 11:30:00,118.468,118.471,118.46,118.467,243500000.0
2006-02-03 11:31:00,118.472,118.472,118.453,118.459,239799995.0
2006-02-03 11:32:00,118.468,118.472,118.454,118.462,186499999.0
2006-02-03 11:33:00,118.47,118.473,118.464,118.473,193399999.0
2006-02-03 11:34:00,118.473,118.473,118.462,118.466,178500001.0
2006-02-03 11:35:00,118.468,118.469,118.465,118.469,116700001.0
2006-02-03 11:36:00,118.468,118.469,118.462,118.466,150200001.0
2006-02-03 11:37:00,118.467,118.473,118.459,118.473,108800000.0
2006-02-03 11:38:00,118.477,118.478,118.473,118.473,163899999.0
2006-02-03 11:39:00,118.473,118.473,118.463,118.467,138699997.0
2006-02-03 11:40:00,118.462,118.476,118.462,118.476,168200000.0
2006-02-03 11:41:00,118.473,118.482,118.465,118.482,334599997.0
2006-02-03 11:42:00,118.482,118.482,118.47,118.475,174299997.0
2006-02-03 11:43:00,118.473,118.473,118.452,118.452,162599996.0
2006-02-03 11:44:00,118.465,118.469,118.462,118.465,114400000.0
2006-02-03 11:45:00,118.473,118.478,118.466,118.478,247100002.0
2006-02-03 11:46:00,118.472,118.481,118.465,118.481,167300000.0
2006-02-03 11:47:00,118.495,118.527,118.495,118.524,111000002.0
2006-02-03 11:48:00,118.533,118.54,118.52,118.538,226099998.0
2006-02-03 11:49:00,118.54,118.54,118.522,118.528,270600001.0
2006-02-03 11:50:00,118.53,118.539,118.524,118.528,252099998.0
2006-02-03 11:51:00,118.516,118.518,118.498,118.5,241900007.0
2006-02-03 11:52:00,118.507,118.508,118.498,118.503,228899996.0
2006-02-03 11:53:00,118.503,118.51,118.493,118.493,284100005.0
2006-02-03 11:54:00,118.493,118.493,118.482,118.493,283800001.0
2006-02-03 11:55:00,118.49,118.493,118.481,118.493,290800002.0
2006-02-03 11:56:00,118.495,118.515,118.492,118.515,187100002.0
2006-02-03 11:57:00,118.517,118.546,118.517,118.539,333600000.0
2006-02-03 11:58:00,118.541,118.559,118.536,118.559,162300002.0
2006-02-03 11:59:00,118.562,118.567,118.56,118.56,183199993.0
2006-02-03 12:00:00,118.559,118.562,118.556,118.559,123700000.0
2006-02-03 12:01:00,118.56,118.56,118.546,118.553,311399997.0
2006-02-03 12:02:00,118.561,118.571,118.561,118.561,220600002.0
2006-02-03 12:03:00,118.567,118.569,118.557,118.557,199600000.0
2006-02-03 12:04:00,118.562,118.568,118.556,118.558,233300001.0
2006-02-03 12:05:00,118.56,118.563,118.544,118.55,169000004.0
2006-02-03 12:06:00,118.543,118.56,118.543,118.557,444999993.0
2006-02-03 12:07:00,118.567,118.571,118.556,118.559,199599994.0
2006-02-03 12:08:00,118.552,118.56,118.55,118.551,341299999.0
2006-02-03 12:09:00,118.551,118.565,118.551,118.558,329500005.0
2006-02-03 12:10:00,118.557,118.557,118.545,118.545,21600000.0
2006-02-03 12:11:00,118.538,118.544,118.534,118.539,258799998.0
2006-02-03 12:12:00,118.545,118.557,118.533,118.557,159499999.0
2006-02-03 12:13:00,118.557,118.561,118.554,118.557,221199999.0
2006-02-03 12:14:00,118.552,118.552,118.529,118.536,377300000.0
2006-02-03 12:15:00,118.543,118.543,118.534,118.538,162500004.0
2006-02-03 12:16:00,118.535,118.541,118.526,118.53,311900002.0
2006-02-03 12:17:00,118.529,118.532,118.527,118.527,207999999.0
2006-02-03 12:18:00,118.525,118.528,118.507,118.507,58499998.0
2006-02-03 12:19:00,118.512,118.531,118.512,118.531,196399998.0
2006-02-03 12:20:00,118.529,118.529,118.514,118.514,196900001.0
2006-02-03 12:21:00,118.517,118.524,118.515,118.524,221200004.0
2006-02-03 12:22:00,118.52,118.523,118.515,118.523,154000004.0
2006-02-03 12:23:00,118.523,118.533,118.522,118.53,271099999.0
2006-02-03 12:24:00,118.535,118.543,118.535,118.536,106999999.0
2006-02-03 12:25:00,118.528,118.535,118.524,118.528,239900005.0
2006-02-03 12:26:00,118.521,118.521,118.498,118.498,61300000.0
2006-02-03 12:27:00,118.495,118.501,118.485,118.501,241399998.0
2006-02-03 12:28:00,118.5,118.508,118.5,118.502,137700002.0
2006-02-03 12:29:00,118.507,118.511,118.505,118.509,177400004.0
2006-02-03 12:30:00,118.507,118.513,118.5,118.506,136699996.0
2006-02-03 12:31:00,118.506,118.515,118.506,118.515,128100000.0
2006-02-03 12:32:00,118.518,118.524,118.515,118.515,404600004.0
2006-02-03 12:33:00,118.521,118.521,118.509,118.517,165100000.0
2006-02-03 12:34:00,118.517,118.523,118.516,118.521,260999999.0
2006-02-03 12:35:00,118.524,118.524,118.512,118.517,231499997.0
2006-02-03 12:36:00,118.516,118.527,118.516,118.522,180800000.0
2006-02-03 12:37:00,118.522,118.531,118.518,118.521,170500000.0
2006-02-03 12:38:00,118.52,118.525,118.518,118.52,83400001.0
2006-02-03 12:39:00,118.522,118.527,118.52,118.522,113999998.0
2006-02-03 12:40:00,118.523,118.523,118.518,118.519,41300000.0
2006-02-03 12:41:00,118.519,118.521,118.512,118.513,134900003.0
2006-02-03 12:42:00,118.518,118.518,118.502,118.515,113100001.0
2006-02-03 12:43:00,118.513,118.513,118.5,118.501,79499998.0
2006-02-03 12:44:00,118.503,118.507,118.493,118.493,234000001.0
2006-02-03 12:45:00,118.503,118.509,118.5,118.506,358100004.0
2006-02-03 12:46:00,118.502,118.502,118.482,118.482,397800001.0
2006-02-03 12:47:00,118.482,118.493,118.475,118.482,441800008.0
2006-02-03 12:48:00,118.479,118.485,118.473,118.477,257900001.0
2006-02-03 12:49:00,118.471,118.471,118.46,118.46,173400002.0
2006-02-03 12:50:00,118.46,118.479,118.46,118.469,193500000.0
2006-02-03 12:51:00,118.48,118.504,118.48,118.504,222200004.0
2006-02-03 12:52:00,118.514,118.529,118.514,118.529,117500003.0
2006-02-03 12:53:00,118.533,118.541,118.529,118.529,98300002.0
2006-02-03 12:54:00,118.512,118.515,118.498,118.515,192999996.0
2006-02-03 12:55:00,118.509,118.509,118.483,118.488,295599999.0
2006-02-03 12:56:00,118.489,118.502,118.478,118.502,284099994.0
2006-02-03 12:57:00,118.506,118.51,118.497,118.497,135499998.0
2006-02-03 12:58:00,118.49,118.496,118.481,118.483,320200004.0
2006-02-03 12:59:00,118.485,118.5,118.483,118.494,244200000.0
2006-02-03 13:00:00,118.498,118.5,118.493,118.495,130700002.0
2006-02-03 13:01:00,118.488,118.503,118.488,118.5,136599998.0
2006-02-03 13:02:00,118.493,118.493,118.48,118.48,180600003.0
2006-02-03 13:03:00,118.484,118.491,118.479,118.491,119399999.0
2006-02-03 13:04:00,118.487,118.502,118.487,118.5,314100003.0
2006-02-03 13:05:00,118.503,118.515,118.503,118.506,254600000.0
2006-02-03 13:06:00,118.508,118.51,118.502,118.505,320199999.0
2006-02-03 13:07:00,118.514,118.52,118.513,118.52,218799998.0
2006-02-03 13:08:00,118.526,118.526,118.522,118.522,45399998.0
2006-02-03 13:09:00,118.533,118.533,118.524,118.524,123699997.0
2006-02-03 13:10:00,118.538,118.539,118.534,118.537,226500003.0
2006-02-03 13:11:00,118.535,118.55,118.535,118.547,206900000.0
2006-02-03 13:12:00,118.542,118.555,118.542,118.553,350999997.0
2006-02-03 13:13:00,118.56,118.561,118.553,118.553,82900002.0
2006-02-03 13:14:00,118.556,118.563,118.555,118.555,55300001.0
2006-02-03 13:15:00,118.555,118.564,118.555,118.561,161299998.0
2006-02-03 13:16:00,118.554,118.562,118.554,118.555,163400003.0
2006-02-03 13:17:00,118.557,118.56,118.555,118.555,192899999.0
2006-02-03 13:18:00,118.563,118.567,118.56,118.567,71499999.0
2006-02-03 13:19:00,118.572,118.578,118.568,118.568,149699999.0
2006-02-03 13:20:00,118.569,118.573,118.563,118.568,228299999.0
2006-02-03 13:21:00,118.575,118.582,118.567,118.582,126099999.0
2006-02-03 13:22:00,118.58,118.582,118.571,118.575,272500000.0
2006-02-03 13:23:00,118.573,118.583,118.567,118.575,273800001.0
2006-02-03 13:24:00,118.568,118.576,118.558,118.565,313299992.0
2006-02-03 13:25:00,118.563,118.569,118.553,118.565,368899999.0
2006-02-03 13:26:00,118.58,118.636,118.58,118.636,80999998.0
2006-02-03 13:27:00,118.631,118.64,118.628,118.628,305800006.0
2006-02-03 13:28:00,118.633,118.64,118.632,118.636,110000001.0
2006-02-03 13:29:00,118.642,118.666,118.642,118.664,355100001.0
2006-02-03 13:30:00,118.664,118.664,118.655,118.657,372800004.0
2006-02-03 13:31:00,118.652,118.652,118.639,118.641,114099999.0
2006-02-03 13:32:00,118.648,118.649,118.631,118.644,299999997.0
2006-02-03 13:33:00,118.653,118.653,118.641,118.643,424199995.0
2006-02-03 13:34:00,118.641,118.651,118.641,118.646,224300003.0
2006-02-03 13:35:00,118.645,118.653,118.641,118.642,283799999.0
2006-02-03 13:36:00,118.637,118.639,118.627,118.636,278699998.0
2006-02-03 13:37:00,118.635,118.635,118.623,118.633,237600001.0
2006-02-03 13:38:00,118.627,118.627,118.617,118.619,122900001.0
2006-02-03 13:39:00,118.624,118.629,118.62,118.625,229000005.0
2006-02-03 13:40:00,118.623,118.623,118.609,118.62,259700002.0
2006-02-03 13:41:00,118.619,118.631,118.616,118.62,233600006.0
2006-02-03 13:42:00,118.628,118.631,118.624,118.627,167999998.0
2006-02-03 13:43:00,118.627,118.633,118.622,118.633,31000000.0
2006-02-03 13:44:00,118.639,118.652,118.636,118.636,270800001.0
2006-02-03 13:45:00,118.633,118.645,118.633,118.645,242399995.0
2006-02-03 13:46:00,118.649,118.654,118.64,118.64,329099999.0
2006-02-03 13:47:00,118.645,118.645,118.635,118.645,296799993.0
2006-02-03 13:48:00,118.642,118.642,118.633,118.64,235499995.0
2006-02-03 13:49:00,118.632,118.635,118.623,118.635,166300003.0
2006-02-03 13:50:00,118.645,118.652,118.628,118.628,309599995.0
2006-02-03 13:51:00,118.63,118.635,118.63,118.635,165400004.0
2006-02-03 13:52:00,118.625,118.631,118.622,118.622,246800004.0
2006-02-03 13:53:00,118.613,118.617,118.606,118.606,79700002.0
2006-02-03 13:54:00,118.608,118.613,118.599,118.613,212300001.0
2006-02-03 13:55:00,118.613,118.613,118.602,118.607,123299997.0
2006-02-03 13:56:00,118.61,118.622,118.605,118.622,356899995.0
2006-02-03 13:57:00,118.623,118.623,118.61,118.61,190900001.0
2006-02-03 13:58:00,118.608,118.614,118.602,118.614,232400006.0
2006-02-03 13:59:00,118.61,118.61,118.593,118.594,336099995.0
2006-02-03 14:00:00,118.603,118.619,118.603,118.614,499399992.0
2006-02-03 14:01:00,118.611,118.622,118.602,118.602,262899999.0
2006-02-03 14:02:00,118.605,118.609,118.593,118.593,293299996.0
2006-02-03 14:03:00,118.589,118.592,118.577,118.577,158899999.0
2006-02-03 14:04:00,118.582,118.605,118.582,118.605,141900005.0
2006-02-03 14:05:00,118.612,118.619,118.602,118.602,144200003.0
2006-02-03 14:06:00,118.608,118.612,118.604,118.607,144500002.0
2006-02-03 14:07:00,118.607,118.611,118.602,118.602,241099998.0
2006-02-03 14:08:00,118.597,118.597,118.582,118.588,328500001.0
2006-02-03 14:09:00,118.568,118.568,118.551,118.551,162000001.0
2006-02-03 14:10:00,118.557,118.562,118.557,118.559,128399999.0
2006-02-03 14:11:00,118.562,118.567,118.562,118.567,274500005.0
2006-02-03 14:12:00,118.56,118.562,118.549,118.549,168000002.0
2006-02-03 14:13:00,118.551,118.564,118.551,118.556,206499997.0
2006-02-03 14:14:00,118.565,118.589,118.555,118.585,300099997.0
2006-02-03 14:15:00,118.593,118.593,118.573,118.573,396500002.0
2006-02-03 14:16:00,118.563,118.573,118.563,118.573,208300001.0
2006-02-03 14:17:00,118.568,118.574,118.564,118.564,394700000.0
2006-02-03 14:18:00,118.555,118.566,118.552,118.566,263700000.0
2006-02-03 14:19:00,118.571,118.571,118.558,118.558,143000004.0
2006-02-03 14:20:00,118.553,118.553,118.543,118.547,206399999.0
2006-02-03 14:21:00,118.543,118.552,118.535,118.552,284900002.0
2006-02-03 14:22:00,118.558,118.558,118.54,118.54,187900003.0
2006-02-03 14:23:00,118.547,118.553,118.546,118.553,383099996.0
2006-02-03 14:24:00,118.558,118.565,118.547,118.547,348199997.0
2006-02-03 14:25:00,118.545,118.546,118.53,118.53,198800001.0
2006-02-03 14:26:00,118.535,118.548,118.535,118.536,157299997.0
2006-02-03 14:27:00,118.537,118.551,118.537,118.55,136400002.0
2006-02-03 14:28:00,118.55,118.551,118.538,118.538,485500004.0
2006-02-03 14:29:00,118.538,118.541,118.533,118.537,95799996.0
2006-02-03 14:30:00,118.53,118.543,118.53,118.543,206700001.0
2006-02-03 14:31:00,118.547,118.547,118.54,118.543,243299991.0
2006-02-03 14:32:00,118.538,118.541,118.531,118.541,355599999.0
2006-02-03 14:33:00,118.535,118.543,118.535,118.542,205600001.0
2006-02-03 14:34:00,118.548,118.551,118.536,118.536,144900001.0
2006-02-03 14:35:00,118.53,118.535,118.53,118.53,194299999.0
2006-02-03 14:36:00,118.528,118.532,118.524,118.528,362399991.0
2006-02-03 14:37:00,118.526,118.527,118.519,118.519,66800000.0
2006-02-03 14:38:00,118.509,118.527,118.509,118.527,130300004.0
2006-02-03 14:39:00,118.533,118.558,118.533,118.553,354900001.0
2006-02-03 14:40:00,118.555,118.557,118.549,118.554,195900004.0
2006-02-03 14:41:00,118.554,118.563,118.553,118.563,151000001.0
2006-02-03 14:42:00,118.557,118.56,118.548,118.557,203100000.0
2006-02-03 14:43:00,118.56,118.566,118.553,118.553,255700001.0
2006-02-03 14:44:00,118.557,118.56,118.541,118.55,152400003.0
2006-02-03 14:45:00,118.555,118.558,118.545,118.549,327399997.0
2006-02-03 14:46:00,118.556,118.56,118.544,118.554,335499998.0
2006-02-03 14:47:00,118.549,118.559,118.549,118.553,87500000.0
2006-02-03 14:48:00,118.56,118.569,118.56,118.56,357300003.0
2006-02-03 14:49:00,118.565,118.571,118.561,118.567,172699999.0
2006-02-03 14:50:00,118.557,118.559,118.549,118.549,91499999.0
2006-02-03 14:51:00,118.548,118.554,118.546,118.546,232099994.0
2006-02-03 14:52:00,118.552,118.555,118.542,118.544,123399999.0
2006-02-03 14:53:00,118.542,118.548,118.542,118.548,66900000.0
2006-02-03 14:54:00,118.557,118.557,118.545,118.553,211399997.0
2006-02-03 14:55:00,118.557,118.558,118.548,118.551,192999999.0
2006-02-03 14:56:00,118.554,118.558,118.551,118.555,165199996.0
2006-02-03 14:57:00,118.557,118.56,118.548,118.558,375199993.0
2006-02-03 14:58:00,118.558,118.564,118.553,118.553,340100006.0
2006-02-03 14:59:00,118.554,118.554,118.544,118.55,303300003.0
2006-02-03 15:00:00,118.544,118.544,118.53,118.535,119800001.0
2006-02-03 15:01:00,118.542,118.542,118.522,118.522,191599999.0
2006-02-03 15:02:00,118.522,118.53,118.52,118.522,174399997.0
2006-02-03 15:03:00,118.513,118.514,118.498,118.514,197399999.0
2006-02-03 15:04:00,118.52,118.52,118.514,118.519,126500001.0
2006-02-03 15:05:00,118.53,118.533,118.527,118.533,134100000.0
2006-02-03 15:06:00,118.528,118.535,118.528,118.535,162300002.0
2006-02-03 15:07:00,118.523,118.542,118.523,118.542,182200002.0
2006-02-03 15:08:00,118.543,118.543,118.533,118.537,335799996.0
2006-02-03 15:09:00,118.537,118.543,118.535,118.543,109800004.0
2006-02-03 15:10:00,118.54,118.551,118.534,118.551,303800003.0
2006-02-03 15:11:00,118.553,118.555,118.54,118.555,382500001.0
2006-02-03 15:12:00,118.563,118.568,118.558,118.566,165200003.0
2006-02-03 15:13:00,118.572,118.572,118.555,118.558,311399997.0
2006-02-03 15:14:00,118.56,118.582,118.56,118.582,101300002.0
2006-02-03 15:15:00,118.577,118.579,118.577,118.577,188800004.0
2006-02-03 15:16:00,118.576,118.583,118.575,118.583,193900001.0
2006-02-03 15:17:00,118.578,118.592,118.578,118.592,227200003.0
2006-02-03 15:18:00,118.594,118.594,118.581,118.587,276599999.0
2006-02-03 15:19:00,118.582,118.582,118.571,118.571,162999999.0
2006-02-03 15:20:00,118.573,118.573,118.554,118.562,282700003.0
2006-02-03 15:21:00,118.559,118.57,118.554,118.559,331300000.0
2006-02-03 15:22:00,118.563,118.572,118.563,118.565,275499996.0
2006-02-03 15:23:00,118.565,118.571,118.559,118.56,354199999.0
2006-02-03 15:24:00,118.567,118.602,118.567,118.593,251799999.0
2006-02-03 15:25:00,118.598,118.598,118.58,118.58,155899997.0
2006-02-03 15:26:00,118.57,118.576,118.564,118.57,170600003.0
2006-02-03 15:27:00,118.56,118.579,118.552,118.574,257200003.0
2006-02-03 15:28:00,118.568,118.621,118.568,118.618,249100000.0
2006-02-03 15:29:00,118.598,118.612,118.583,118.586,226300002.0
2006-02-03 15:30:00,118.6,118.612,118.498,118.528,148399998.0
2006-02-03 15:31:00,118.562,118.624,118.562,118.624,247299996.0
2006-02-03 15:32:00,118.652,118.693,118.652,118.693,167499996.0
2006-02-03 15:33:00,118.703,118.734,118.687,118.734,316800001.0
2006-02-03 15:34:00,118.73,118.752,118.715,118.752,212000005.0
2006-02-03 15:35:00,118.81,118.928,118.81,118.924,202400000.0
2006-02-03 15:36:00,118.915,118.956,118.898,118.956,136500001.0
2006-02-03 15:37:00,118.957,118.957,118.887,118.887,239700001.0
2006-02-03 15:38:00,118.884,118.922,118.884,118.91,172699997.0
2006-02-03 15:39:00,118.887,118.924,118.887,118.898,252500002.0
2006-02-03 15:40:00,118.878,118.917,118.863,118.917,221600001.0
2006-02-03 15:41:00,118.914,118.919,118.885,118.887,150999996.0
2006-02-03 15:42:00,118.887,118.902,118.863,118.863,260100003.0
2006-02-03 15:43:00,118.857,118.857,118.828,118.842,278100001.0
2006-02-03 15:44:00,118.838,118.848,118.824,118.824,351199993.0
2006-02-03 15:45:00,118.825,118.825,118.771,118.771,369700000.0
2006-02-03 15:46:00,118.796,118.855,118.796,118.837,246800001.0
2006-02-03 15:47:00,118.836,118.836,118.808,118.824,202099996.0
2006-02-03 15:48:00,118.827,118.866,118.827,118.852,411399995.0
2006-02-03 15:49:00,118.845,118.887,118.845,118.886,231400001.0
2006-02-03 15:50:00,118.89,118.907,118.83,118.832,383900005.0
2006-02-03 15:51:00,118.815,118.854,118.791,118.854,195399998.0
2006-02-03 15:52:00,118.883,118.911,118.869,118.869,202700002.0
2006-02-03 15:53:00,118.88,118.894,118.854,118.862,147199998.0
2006-02-03 15:54:00,118.868,118.907,118.861,118.906,247299993.0
2006-02-03 15:55:00,118.906,118.913,118.865,118.906,207300002.0
2006-02-03 15:56:00,118.92,118.95,118.917,118.95,322200007.0
2006-02-03 15:57:00,118.97,119.009,118.951,119.009,193800001.0
2006-02-03 15:58:00,119.02,119.057,119.01,119.044,112999998.0
2006-02-03 15:59:00,119.057,119.089,119.039,119.039,311600002.0
2006-02-03 16:00:00,119.035,119.042,118.973,118.973,250900002.0
2006-02-03 16:01:00,118.998,119.068,118.998,119.068,119700003.0
2006-02-03 16:02:00,119.098,119.146,119.093,119.146,272799995.0
2006-02-03 16:03:00,119.158,119.169,119.103,119.11,333000000.0
2006-02-03 16:04:00,119.101,119.103,119.042,119.042,238199992.0
2006-02-03 16:05:00,119.068,119.117,119.068,119.117,387999991.0
2006-02-03 16:06:00,119.128,119.187,119.119,119.187,107900002.0
2006-02-03 16:07:00,119.205,119.215,119.194,119.204,425399995.0
2006-02-03 16:08:00,119.195,119.216,119.175,119.211,192599997.0
2006-02-03 16:09:00,119.201,119.203,119.175,119.175,192100001.0
2006-02-03 16:10:00,119.184,119.202,119.168,119.195,276800006.0
2006-02-03 16:11:00,119.219,119.223,119.2,119.202,319600003.0
2006-02-03 16:12:00,119.212,119.229,119.212,119.225,163099998.0
2006-02-03 16:13:00,119.216,119.227,119.207,119.227,256000002.0
2006-02-03 16:14:00,119.259,119.31,119.259,119.295,270700004.0
2006-02-03 16:15:00,119.303,119.315,119.301,119.306,306700002.0
2006-02-03 16:16:00,119.302,119.351,119.302,119.346,254600002.0
2006-02-03 16:17:00,119.336,119.342,119.327,119.331,213900003.0
2006-02-03 16:18:00,119.326,119.326,119.313,119.315,202200003.0
2006-02-03 16:19:00,119.336,119.367,119.336,119.353,96400001.0
2006-02-03 16:20:00,119.358,119.359,119.328,119.329,322000003.0
2006-02-03 16:21:00,119.337,119.348,119.32,119.32,302499997.0
2006-02-03 16:22:00,119.317,119.339,119.3,119.339,260899996.0
2006-02-03 16:23:00,119.337,119.337,119.314,119.325,290300003.0
2006-02-03 16:24:00,119.301,119.301,119.277,119.278,79100000.0
2006-02-03 16:25:00,119.29,119.291,119.285,119.285,152800000.0
2006-02-03 16:26:00,119.275,119.295,119.275,119.295,155300001.0
2006-02-03 16:27:00,119.307,119.334,119.307,119.323,170700002.0
2006-02-03 16:28:00,119.33,119.338,119.323,119.323,314500002.0
2006-02-03 16:29:00,119.335,119.358,119.335,119.356,250299996.0
2006-02-03 16:30:00,119.357,119.374,119.346,119.346,203299998.0
2006-02-03 16:31:00,119.334,119.334,119.319,119.334,172800000.0
2006-02-03 16:32:00,119.321,119.321,119.288,119.3,236799997.0
2006-02-03 16:33:00,119.302,119.316,119.302,119.308,270100004.0
2006-02-03 16:34:00,119.308,119.314,119.308,119.309,52800000.0
2006-02-03 16:35:00,119.317,119.324,119.312,119.312,234300001.0
2006-02-03 16:36:00,119.328,119.344,119.317,119.317,270399998.0
2006-02-03 16:37:00,119.306,119.306,119.289,119.292,351800005.0
2006-02-03 16:38:00,119.29,119.316,119.281,119.316,195999997.0
2006-02-03 16:39:00,119.327,119.337,119.279,119.279,177800000.0
2006-02-03 16:40:00,119.272,119.278,119.262,119.277,371000010.0
2006-02-03 16:41:00,119.277,119.279,119.244,119.244,357600001.0
2006-02-03 16:42:00,119.245,119.255,119.226,119.238,213099999.0
2006-02-03 16:43:00,119.238,119.245,119.227,119.229,366700004.0
2006-02-03 16:44:00,119.22,119.22,119.207,119.22,141600003.0
2006-02-03 16:45:00,119.23,119.25,119.23,119.242,253300006.0
2006-02-03 16:46:00,119.243,119.249,119.202,119.202,205699997.0
2006-02-03 16:47:00,119.188,119.191,119.157,119.17,285499996.0
2006-02-03 16:48:00,119.191,119.224,119.191,119.224,88599998.0
2006-02-03 16:49:00,119.226,119.237,119.22,119.229,193900003.0
2006-02-03 16:50:00,119.213,119.213,119.194,119.194,244799999.0
2006-02-03 16:51:00,119.207,119.207,119.188,119.192,288599995.0
2006-02-03 16:52:00,119.185,119.189,119.178,119.181,143599996.0
2006-02-03 16:53:00,119.19,119.208,119.19,119.199,255999999.0
2006-02-03 16:54:00,119.21,119.243,119.21,119.222,227200000.0
2006-02-03 16:55:00,119.211,119.22,119.188,119.191,183499999.0
2006-02-03 16:56:00,119.182,119.188,119.179,119.179,164399998.0
2006-02-03 16:57:00,119.174,119.208,119.174,119.208,72599999.0
2006-02-03 16:58:00,119.22,119.256,119.22,119.237,248800003.0
2006-02-03 16:59:00,119.258,119.314,119.258,119.282,243600001.0
2006-02-03 17:00:00,119.276,119.281,119.171,119.171,293599994.0
2006-02-03 17:01:00,119.161,119.199,119.161,119.18,381900005.0
2006-02-03 17:02:00,119.192,119.202,119.181,119.202,160500000.0
2006-02-03 17:03:00,119.203,119.235,119.203,119.215,277199998.0
2006-02-03 17:04:00,119.22,119.228,119.206,119.206,171400002.0
2006-02-03 17:05:00,119.198,119.21,119.195,119.201,251199997.0
2006-02-03 17:06:00,119.205,119.205,119.162,119.173,188599998.0
2006-02-03 17:07:00,119.166,119.166,119.114,119.114,154200002.0
2006-02-03 17:08:00,119.105,119.117,119.095,119.095,217300000.0
2006-02-03 17:09:00,119.095,119.105,119.077,119.077,225800000.0
2006-02-03 17:10:00,119.091,119.146,119.091,119.143,207300002.0
2006-02-03 17:11:00,119.15,119.174,119.15,119.167,265999999.0
2006-02-03 17:12:00,119.155,119.155,119.119,119.138,290899994.0
2006-02-03 17:13:00,119.151,119.167,119.151,119.157,340600001.0
2006-02-03 17:14:00,119.157,119.175,119.157,119.164,164900000.0
2006-02-03 17:15:00,119.168,119.181,119.159,119.181,260399993.0
2006-02-03 17:16:00,119.183,119.185,119.165,119.165,282500001.0
2006-02-03 17:17:00,119.152,119.152,119.119,119.12,202700002.0
2006-02-03 17:18:00,119.12,119.124,119.091,119.091,129500002.0
2006-02-03 17:19:00,119.09,119.102,119.087,119.087,408900009.0
2006-02-03 17:20:00,119.099,119.112,119.098,119.103,227699996.0
2006-02-03 17:21:00,119.088,119.088,119.027,119.027,248799998.0
2006-02-03 17:22:00,119.031,119.04,119.015,119.022,303000000.0
2006-02-03 17:23:00,119.007,119.011,118.999,119.001,305899997.0
2006-02-03 17:24:00,119.001,119.048,118.995,119.048,171200003.0
2006-02-03 17:25:00,119.053,119.053,119.03,119.034,106399998.0
2006-02-03 17:26:00,119.035,119.05,119.031,119.05,280499998.0
2006-02-03 17:27:00,119.049,119.049,119.022,119.022,235099998.0
2006-02-03 17:28:00,119.032,119.048,119.031,119.048,230999997.0
2006-02-03 17:29:00,119.051,119.119,119.051,119.115,141100001.0
2006-02-03 17:30:00,119.113,119.119,119.095,119.105,421200010.0
2006-02-03 17:31:00,119.091,119.098,119.074,119.098,112500002.0
2006-02-03 17:32:00,119.096,119.109,119.081,119.109,191799999.0
2006-02-03 17:33:00,119.115,119.175,119.115,119.175,305800003.0
2006-02-03 17:34:00,119.175,119.2,119.162,119.162,312600003.0
2006-02-03 17:35:00,119.147,119.147,119.112,119.116,378599996.0
2006-02-03 17:36:00,119.12,119.141,119.115,119.141,194800002.0
2006-02-03 17:37:00,119.135,119.135,119.109,119.11,271000007.0
2006-02-03 17:38:00,119.109,119.109,119.098,119.098,154500001.0
2006-02-03 17:39:00,119.093,119.105,119.093,119.097,163500001.0
2006-02-03 17:40:00,119.09,119.105,119.09,119.099,71000001.0
2006-02-03 17:41:00,119.095,119.105,119.085,119.098,301899998.0
2006-02-03 17:42:00,119.111,119.131,119.111,119.131,223200004.0
2006-02-03 17:43:00,119.124,119.125,119.098,119.098,288999991.0
2006-02-03 17:44:00,119.118,119.134,119.116,119.134,159000000.0
2006-02-03 17:45:00,119.144,119.154,119.142,119.142,157200000.0
2006-02-03 17:46:00,119.155,119.186,119.155,119.186,52500000.0
2006-02-03 17:47:00,119.171,119.171,119.156,119.158,202500000.0
2006-02-03 17:48:00,119.161,119.173,119.152,119.171,301599993.0
2006-02-03 17:49:00,119.167,119.168,119.147,119.147,367600008.0
2006-02-03 17:50:00,119.15,119.166,119.15,119.166,434700004.0
2006-02-03 17:51:00,119.168,119.178,119.159,119.159,266699998.0
2006-02-03 17:52:00,119.159,119.159,119.142,119.142,354299999.0
2006-02-03 17:53:00,119.155,119.185,119.15,119.167,350100001.0
2006-02-03 17:54:00,119.164,119.164,119.155,119.157,95900001.0
2006-02-03 17:55:00,119.135,119.139,119.11,119.11,203000001.0
2006-02-03 17:56:00,119.107,119.109,119.09,119.096,223699996.0
2006-02-03 17:57:00,119.085,119.091,119.067,119.091,283600004.0
2006-02-03 17:58:00,119.087,119.119,119.087,119.11,367399997.0
2006-02-03 17:59:00,119.122,119.131,119.11,119.118,227800002.0
2006-02-03 18:00:00,119.119,119.162,119.119,119.157,138599998.0
2006-02-03 18:01:00,118.95,118.96,118.94,118.96,1672099988.0
2006-02-03 18:02:00,118.95,118.95,118.93,118.95,1672099988.0
2006-02-03 18:03:00,118.94,118.96,118.94,118.96,1672099988.0
2006-02-03 18:04:00,118.98,118.98,118.96,118.96,1672099988.0
2006-02-03 18:06:00,118.98,118.98,118.96,118.98,1672099988.0
2006-02-03 18:07:00,118.96,118.99,118.96,118.98,1672099988.0
2006-02-03 18:08:00,118.99,118.99,118.98,118.98,1672099988.0
2006-02-03 18:09:00,118.99,118.99,118.99,118.99,1672099988.0
2006-02-03 18:10:00,118.98,118.99,118.98,118.98,1672099988.0
2006-02-03 18:11:00,119.022,119.057,118.998,119.056,1672099988.0
2006-02-03 18:12:00,119.066,119.094,119.066,119.093,1846199998.0
2006-02-03 18:13:00,119.02,119.04,119.01,119.04,1649299999.0
2006-02-03 18:15:00,119.06,119.07,119.04,119.07,1649299999.0
2006-02-03 18:16:00,119.08,119.09,119.07,119.09,1649299999.0
2006-02-03 18:17:00,119.1,119.1,119.07,119.07,1649299999.0
2006-02-03 18:18:00,119.06,119.07,119.06,119.07,1649299999.0
2006-02-03 18:19:00,119.06,119.07,119.06,119.06,1649299999.0
2006-02-03 18:20:00,119.07,119.08,119.06,119.08,1649299999.0
2006-02-03 18:21:00,119.07,119.07,119.06,119.06,1649299999.0
2006-02-03 18:22:00,119.07,119.07,119.04,119.04,1649299999.0
2006-02-03 18:23:00,119.03,119.03,119.01,119.03,1649299999.0
2006-02-03 18:24:00,119.02,119.03,119.0,119.01,1649299999.0
2006-02-03 18:25:00,119.0,119.03,119.0,119.03,1649299999.0
2006-02-03 18:26:00,119.02,119.02,119.01,119.01,1649299999.0
2006-02-03 18:27:00,119.078,119.078,119.065,119.067,1649299999.0
2006-02-03 18:28:00,119.01,119.01,119.0,119.0,1777499983.0
2006-02-03 18:29:00,119.01,119.01,118.99,119.0,1777499983.0
2006-02-03 18:30:00,119.054,119.059,119.026,119.026,1777499983.0
2006-02-03 18:31:00,119.01,119.01,118.99,118.99,1943200013.0
2006-02-03 18:32:00,119.0,119.01,118.99,119.01,1943200013.0
2006-02-03 18:34:00,119.0,119.01,119.0,119.0,1943200013.0
2006-02-03 18:35:00,119.01,119.01,119.0,119.0,1943200013.0
2006-02-03 18:36:00,118.944,118.944,118.909,118.913,1943200013.0
2006-02-03 18:37:00,118.901,118.908,118.891,118.903,1433900002.0
2006-02-03 18:38:00,118.906,118.936,118.906,118.923,1000199996.0
2006-02-03 18:39:00,118.917,118.917,118.901,118.909,781600001.0
2006-02-03 18:40:00,118.915,118.931,118.914,118.916,1736899983.0
2006-02-03 18:41:00,118.913,118.928,118.913,118.918,1384899994.0
2006-02-03 18:42:00,118.913,118.917,118.902,118.902,1863400000.0
2006-02-03 18:43:00,118.896,118.896,118.889,118.893,1258000002.0
2006-02-03 18:44:00,118.892,118.892,118.884,118.887,700000002.0
2006-02-03 18:45:00,118.885,118.892,118.879,118.882,1515999992.0
2006-02-03 18:46:00,118.885,118.899,118.88,118.88,1584499999.0
2006-02-03 18:47:00,118.865,118.878,118.859,118.876,465699999.0
2006-02-03 18:48:00,118.869,118.869,118.832,118.837,839500007.0
2006-02-03 18:49:00,118.832,118.847,118.827,118.843,1408999990.0
2006-02-03 18:50:00,118.854,118.891,118.854,118.891,1884299996.0
2006-02-03 18:51:00,118.895,118.905,118.89,118.89,1802000003.0
2006-02-03 18:52:00,118.893,118.897,118.882,118.882,1809699994.0
2006-02-03 18:53:00,118.882,118.893,118.863,118.863,1860799979.0
2006-02-03 18:54:00,118.866,118.868,118.851,118.855,1931699991.0
2006-02-03 18:55:00,118.855,118.897,118.855,118.88,1894700011.0
2006-02-03 18:56:00,118.882,118.919,118.882,118.918,321799999.0
2006-02-03 18:57:00,118.922,118.931,118.915,118.931,901500008.0
2006-02-03 18:58:00,118.936,118.944,118.931,118.936,1154900002.0
2006-02-03 18:59:00,118.932,118.933,118.91,118.933,1780099998.0
2006-02-03 19:00:00,118.935,118.941,118.923,118.936,725200002.0
2006-02-03 19:01:00,118.948,118.964,118.931,118.951,670899998.0
2006-02-03 19:02:00,118.95,118.95,118.932,118.942,797100005.0
2006-02-03 19:03:00,118.945,118.951,118.943,118.945,1657300013.0
2006-02-03 19:04:00,118.948,118.973,118.948,118.973,991899996.0
2006-02-03 19:05:00,118.972,118.972,118.955,118.958,609300001.0
2006-02-03 19:06:00,118.961,118.979,118.961,118.972,1034799996.0
2006-02-03 19:07:00,119.06,119.06,119.06,119.06,1587500001.0
2006-02-03 19:08:00,118.987,118.99,118.979,118.982,1587500001.0
2006-02-03 19:09:00,118.979,118.991,118.976,118.984,755599999.0
2006-02-03 19:10:00,118.982,118.99,118.982,118.987,608200004.0
2006-02-03 19:11:00,118.99,118.997,118.982,118.997,599399995.0
2006-02-03 19:12:00,119.0,119.005,118.996,119.005,1204700007.0
2006-02-03 19:13:00,119.014,119.038,119.014,119.038,645499992.0
2006-02-03 19:14:00,119.048,119.062,119.043,119.044,578300004.0
2006-02-03 19:15:00,119.046,119.065,119.046,119.057,1567200013.0
2006-02-03 19:16:00,119.067,119.086,119.067,119.08,828299999.0
2006-02-03 19:17:00,119.081,119.086,119.075,119.075,1052300003.0
2006-02-03 19:18:00,119.066,119.07,119.058,119.067,767700004.0
2006-02-03 19:19:00,119.062,119.065,119.051,119.053,1517099996.0
2006-02-03 19:20:00,119.052,119.074,119.052,119.069,854200006.0
2006-02-03 19:21:00,119.066,119.066,119.053,119.053,1586600005.0
2006-02-03 19:22:00,119.051,119.054,119.035,119.035,802400000.0
2006-02-03 19:23:00,119.07,119.07,119.07,119.07,1703399982.0
2006-02-03 19:24:00,119.021,119.021,118.996,118.999,1703399982.0
2006-02-03 19:25:00,118.996,119.016,118.996,119.015,1418900003.0
2006-02-03 19:26:00,119.06,119.06,119.04,119.04,1864300007.0
2006-02-03 19:27:00,119.005,119.011,118.996,119.002,1864300007.0
2006-02-03 19:28:00,118.993,119.012,118.993,119.002,1217300014.0
2006-02-03 19:29:00,119.005,119.009,118.997,119.0,489299996.0
2006-02-03 19:30:00,118.997,119.006,118.991,119.002,1030200007.0
2006-02-03 19:31:00,119.002,119.002,118.982,118.982,1452099991.0
2006-02-03 19:32:00,118.986,119.001,118.986,119.001,1869300004.0
2006-02-03 19:33:00,119.005,119.015,119.004,119.015,1013599999.0
2006-02-03 19:34:00,119.013,119.013,118.999,119.002,1157899998.0
2006-02-03 19:35:00,119.0,119.005,118.994,119.0,1260100003.0
2006-02-03 19:36:00,118.991,119.002,118.991,119.0,520600008.0
2006-02-03 19:37:00,118.995,119.0,118.995,118.998,301099994.0
2006-02-03 19:38:00,118.997,118.998,118.989,118.99,1028500002.0
2006-02-03 19:39:00,118.99,118.999,118.987,118.999,1002899993.0
2006-02-03 19:40:00,118.999,118.999,118.991,118.993,1125900013.0
2006-02-03 19:41:00,118.993,119.017,118.993,119.017,1083600001.0
2006-02-03 19:42:00,119.02,119.026,119.013,119.026,768499998.0
2006-02-03 19:43:00,119.025,119.025,119.02,119.02,425299996.0
2006-02-03 19:44:00,119.02,119.027,119.018,119.024,895700001.0
2006-02-03 19:45:00,119.024,119.024,119.014,119.017,672499992.0
2006-02-03 19:46:00,119.018,119.039,119.018,119.028,1130300003.0
2006-02-03 19:47:00,119.031,119.04,119.031,119.032,474100008.0
2006-02-03 19:48:00,119.027,119.041,119.027,119.033,1400600004.0
2006-02-03 19:49:00,119.032,119.042,119.032,119.032,692900003.0
2006-02-03 19:50:00,119.029,119.029,119.02,119.026,774199992.0
2006-02-03 19:51:00,119.025,119.032,119.016,119.032,927499996.0
2006-02-03 19:52:00,119.038,119.06,119.038,119.06,890399994.0
2006-02-03 19:53:00,119.069,119.075,119.064,119.074,1127600004.0
2006-02-03 19:54:00,119.075,119.079,119.068,119.075,1663899996.0
2006-02-03 19:55:00,119.065,119.073,119.058,119.067,573700001.0
2006-02-03 19:56:00,119.064,119.064,119.051,119.06,577900001.0
2006-02-03 19:57:00,119.06,119.066,119.052,119.055,555599999.0
2006-02-03 19:58:00,119.054,119.055,119.043,119.043,1772900000.0
2006-02-03 19:59:00,119.048,119.073,119.048,119.073,853500002.0
2006-02-03 20:00:00,119.075,119.075,119.07,119.07,399900010.0
2006-02-03 20:01:00,119.07,119.078,119.066,119.075,532100003.0
2006-02-03 20:02:00,119.069,119.074,119.065,119.068,1121100006.0
2006-02-03 20:03:00,119.072,119.074,119.067,119.067,634399996.0
2006-02-03 20:04:00,119.064,119.064,119.053,119.056,917899997.0
2006-02-03 20:05:00,119.055,119.065,119.048,119.06,889899993.0
2006-02-03 20:06:00,119.053,119.062,119.048,119.062,1638200000.0
2006-02-03 20:07:00,119.058,119.065,119.052,119.064,829300003.0
2006-02-03 20:08:00,119.06,119.066,119.056,119.057,893899998.0
2006-02-03 20:09:00,119.05,119.064,119.05,119.059,1189300005.0
2006-02-03 20:10:00,119.061,119.061,119.042,119.042,723599993.0
2006-02-03 20:11:00,119.043,119.061,119.043,119.053,1617199999.0
2006-02-03 20:12:00,118.99,119.01,118.99,119.0,962299992.0
2006-02-03 20:13:00,119.052,119.071,119.05,119.062,962299992.0
2006-02-03 20:14:00,119.067,119.067,119.058,119.065,1329200002.0
2006-02-03 20:15:00,119.069,119.08,119.068,119.07,1277299997.0
2006-02-03 20:16:00,119.07,119.078,119.07,119.075,1221600005.0
2006-02-03 20:17:00,119.075,119.077,119.065,119.065,746499999.0
2006-02-03 20:18:00,119.067,119.08,119.067,119.076,220399992.0
2006-02-03 20:19:00,119.077,119.091,119.077,119.085,912800002.0
2006-02-03 20:20:00,119.078,119.085,119.077,119.077,1063300003.0
2006-02-03 20:21:00,119.075,119.075,119.07,119.07,1304699990.0
2006-02-03 20:22:00,119.072,119.083,119.072,119.075,1403500001.0
2006-02-03 20:23:00,119.072,119.085,119.071,119.08,1065699997.0
2006-02-03 20:24:00,119.08,119.085,119.074,119.075,858000006.0
2006-02-03 20:25:00,119.085,119.093,119.072,119.072,935900002.0
2006-02-03 20:26:00,119.067,119.069,119.052,119.052,1036799989.0
2006-02-03 20:27:00,119.047,119.054,119.045,119.054,1360699993.0
2006-02-03 20:28:00,118.94,118.94,118.93,118.93,2039000006.0
2006-02-03 20:29:00,118.91,118.93,118.91,118.92,2039000006.0
2006-02-03 20:30:00,118.93,118.93,118.92,118.93,2039000006.0
2006-02-03 20:31:00,118.92,118.92,118.91,118.91,2039000006.0
2006-02-03 20:32:00,119.043,119.043,119.027,119.043,2039000006.0
2006-02-03 20:33:00,119.049,119.063,119.049,119.062,903699993.0
2006-02-03 20:34:00,119.062,119.062,119.047,119.047,427499999.0
2006-02-03 20:35:00,119.045,119.053,119.04,119.042,611299997.0
2006-02-03 20:36:00,119.039,119.044,119.035,119.035,406099997.0
2006-02-03 20:37:00,119.035,119.035,119.032,119.035,358100002.0
2006-02-03 20:38:00,119.035,119.044,119.03,119.044,1037699991.0
2006-02-03 20:39:00,119.045,119.045,119.037,119.045,1121799999.0
2006-02-03 20:40:00,119.043,119.043,119.019,119.019,2127600004.0
2006-02-03 20:41:00,119.015,119.017,119.002,119.015,1208200001.0
2006-02-03 20:42:00,119.008,119.009,119.0,119.001,941700005.0
2006-02-03 20:43:00,119.0,119.003,118.98,118.98,1537200001.0
2006-02-03 20:44:00,118.973,118.974,118.961,118.974,1565300016.0
2006-02-03 20:45:00,118.978,118.985,118.973,118.98,1251699987.0
2006-02-03 20:46:00,118.988,118.995,118.981,118.987,1414900000.0
2006-02-03 20:47:00,118.985,118.99,118.98,118.985,1984100013.0
2006-02-03 20:48:00,118.989,118.995,118.987,118.991,1055099998.0
2006-02-03 20:49:00,118.983,118.992,118.98,118.982,1132400005.0
2006-02-03 20:50:00,118.979,118.985,118.972,118.972,1661300010.0
2006-02-03 20:51:00,118.97,118.975,118.967,118.975,765099996.0
2006-02-03 20:52:00,118.975,118.975,118.973,118.975,238699999.0
2006-02-03 20:53:00,118.978,118.988,118.978,118.988,1322000005.0
2006-02-03 20:54:00,118.99,118.996,118.986,118.992,487899993.0
2006-02-03 20:55:00,118.992,118.995,118.98,118.98,1904400009.0
2006-02-03 20:56:00,118.988,118.996,118.985,118.994,610700000.0
2006-02-03 20:57:00,118.998,119.002,118.989,118.989,1425899993.0
2006-02-03 20:58:00,118.91,118.95,118.91,118.94,1194100000.0
2006-02-03 20:59:00,118.95,119.0,118.94,118.99,1194100000.0
2006-02-03 21:00:00,118.96,118.96,118.96,118.96,1194100000.0
2006-02-03 21:01:00,119.002,119.002,118.974,118.974,1194100000.0
2006-02-03 21:02:00,118.973,118.984,118.968,118.97,944499996.0
2006-02-03 21:03:00,118.97,118.981,118.97,118.971,1204499992.0
2006-02-03 21:04:00,118.971,118.978,118.971,118.978,463300004.0
2006-02-03 21:05:00,118.979,118.985,118.972,118.985,639800000.0
2006-02-03 21:06:00,118.983,118.991,118.98,118.98,918099998.0
2006-02-03 21:07:00,118.986,119.002,118.986,119.002,1119899999.0
2006-02-03 21:08:00,119.005,119.007,118.995,119.005,783500000.0
2006-02-03 21:09:00,119.0,119.008,119.0,119.005,237900004.0
2006-02-03 21:10:00,119.005,119.005,118.995,119.0,416299997.0
2006-02-03 21:11:00,119.0,119.0,118.991,118.991,171300005.0
2006-02-03 21:12:00,118.989,118.999,118.989,118.997,554499991.0
2006-02-03 21:13:00,118.995,119.005,118.995,119.0,780800004.0
2006-02-03 21:14:00,119.003,119.003,118.987,118.99,1349599999.0
2006-02-03 21:15:00,118.99,118.995,118.985,118.99,1335600000.0
2006-02-03 21:16:00,118.982,118.996,118.982,118.99,1106500002.0
2006-02-03 21:17:00,118.988,118.992,118.971,118.982,2073199995.0
2006-02-03 21:18:00,118.987,118.99,118.972,118.985,1206499998.0
2006-02-03 21:19:00,118.988,118.993,118.978,118.978,1359999999.0
2006-02-03 21:20:00,118.975,118.99,118.974,118.985,1395499994.0
2006-02-03 21:21:00,118.987,118.994,118.985,118.99,1047600003.0
2006-02-03 21:22:00,118.992,118.996,118.977,118.98,1695000013.0
2006-02-03 21:23:00,118.977,118.979,118.969,118.97,818500001.0
2006-02-03 21:24:00,118.98,118.992,118.979,118.982,1799599999.0
2006-02-03 21:25:00,118.981,118.981,118.964,118.971,1693799998.0
2006-02-03 21:26:00,118.968,118.968,118.952,118.952,1121100007.0
2006-02-03 21:27:00,118.95,118.957,118.937,118.945,975799988.0
2006-02-03 21:28:00,118.941,118.948,118.94,118.943,261599998.0
2006-02-03 21:29:00,118.939,118.939,118.91,118.918,972300003.0
2006-02-03 21:30:00,118.92,118.931,118.92,118.925,909500005.0
2006-02-03 21:31:00,118.919,118.92,118.909,118.909,337900000.0
2006-02-03 21:32:00,118.907,118.921,118.907,118.919,786900005.0
2006-02-03 21:33:00,118.917,118.924,118.917,118.923,417300009.0
2006-02-03 21:34:00,118.928,118.941,118.928,118.937,594700013.0
2006-02-03 21:35:00,118.944,118.944,118.934,118.938,394200001.0
2006-02-03 21:36:00,118.941,118.941,118.921,118.937,354600005.0
2006-02-03 21:37:00,118.947,118.971,118.942,118.967,668600009.0
2006-02-03 21:38:00,118.97,118.97,118.958,118.958,231499999.0
2006-02-03 21:39:00,118.958,118.959,118.947,118.947,476100006.0
2006-02-03 21:40:00,118.945,118.945,118.938,118.94,746300003.0
2006-02-03 21:41:00,118.947,118.991,118.947,118.977,670300004.0
2006-02-03 21:42:00,118.98,118.993,118.976,118.978,1467400010.0
2006-02-03 21:43:00,118.974,118.981,118.969,118.972,641000001.0
2006-02-03 21:44:00,118.978,118.98,118.971,118.98,1598700012.0
2006-02-03 21:45:00,118.983,118.993,118.983,118.993,774099993.0
2006-02-03 21:46:00,118.992,119.012,118.992,118.996,1011500003.0
2006-02-03 21:47:00,118.983,118.983,118.945,118.945,559900003.0
2006-02-03 21:48:00,118.935,118.935,118.89,118.89,876199996.0
2006-02-03 21:49:00,118.887,118.906,118.887,118.906,369999997.0
2006-02-03 21:50:00,118.911,118.923,118.911,118.923,154099999.0
2006-02-03 21:51:00,118.925,118.935,118.909,118.909,421999997.0
2006-02-03 21:52:00,118.902,118.934,118.9,118.934,201000002.0
2006-02-03 21:53:00,118.939,118.942,118.93,118.93,395199998.0
2006-02-03 21:54:00,118.923,118.925,118.918,118.925,527900003.0
2006-02-03 21:55:00,118.922,118.922,118.917,118.92,152700001.0
2006-02-03 21:56:00,118.925,118.925,118.918,118.923,465300003.0
2006-02-03 21:57:00,118.92,118.92,118.899,118.899,369800006.0
2006-02-03 21:58:00,118.908,118.94,118.908,118.94,222299997.0
2006-02-03 21:59:00,118.944,118.96,118.942,118.95,623700005.0
2006-02-03 22:00:00,118.954,118.986,118.954,118.97,890599998.0
2006-02-03 22:01:00,118.968,118.97,118.958,118.96,1154300008.0
2006-02-03 22:02:00,118.949,118.949,118.937,118.941,849000007.0
2006-02-03 22:03:00,118.94,118.945,118.935,118.935,431300005.0
2006-02-03 22:04:00,118.935,118.938,118.928,118.935,816900002.0
2006-02-03 22:05:00,118.935,118.935,118.925,118.932,319199996.0
2006-02-03 22:06:00,118.932,118.935,118.925,118.925,168500000.0
2006-02-03 22:07:00,118.918,118.923,118.904,118.923,429099995.0
2006-02-03 22:08:00,118.917,118.918,118.905,118.905,322300001.0
2006-02-03 22:09:00,118.913,118.913,118.905,118.905,184800001.0
2006-02-03 22:10:00,118.906,118.908,118.901,118.907,209499996.0
2006-02-03 22:11:00,118.896,118.91,118.896,118.91,641700003.0
2006-02-03 22:12:00,118.908,118.908,118.9,118.903,284800004.0
2006-02-03 22:13:00,118.907,118.914,118.907,118.91,461700000.0
2006-02-03 22:14:00,118.911,118.913,118.902,118.902,352099998.0
2006-02-03 22:15:00,118.905,118.913,118.903,118.913,384400000.0
2006-02-03 22:16:00,118.915,118.915,118.9,118.9,494699997.0
2006-02-03 22:17:00,118.904,118.911,118.903,118.905,365200003.0
2006-02-03 22:18:00,118.905,118.911,118.9,118.905,298000004.0
2006-02-03 22:19:00,118.905,118.912,118.905,118.91,375300002.0
2006-02-03 22:20:00,118.911,118.913,118.908,118.908,129900001.0
2006-02-03 22:21:00,118.909,118.912,118.895,118.912,333499998.0
2006-02-03 22:22:00,118.914,118.914,118.907,118.907,161299997.0
2006-02-03 22:23:00,118.905,118.907,118.897,118.897,53200000.0
2006-02-03 22:24:00,118.902,118.904,118.893,118.895,84199999.0
2006-02-03 22:25:00,118.899,118.899,118.89,118.899,290800000.0
2006-02-03 22:26:00,118.894,118.899,118.889,118.898,254200001.0
2006-02-03 22:27:00,118.905,118.905,118.895,118.905,802900005.0
2006-02-03 22:28:00,118.908,118.92,118.906,118.915,352599997.0
2006-02-03 22:29:00,118.912,118.917,118.905,118.905,324899999.0
2006-02-03 22:30:00,118.907,118.911,118.903,118.904,259100002.0
2006-02-03 22:31:00,118.902,118.903,118.897,118.902,69600000.0
2006-02-03 22:32:00,118.899,118.902,118.893,118.9,349099995.0
2006-02-03 22:33:00,118.907,118.91,118.902,118.902,503900004.0
2006-02-03 22:34:00,118.889,118.892,118.868,118.868,1059200000.0
2006-02-03 22:35:00,118.867,118.872,118.861,118.861,314400001.0
2006-02-03 22:36:00,118.859,118.862,118.846,118.857,846600001.0
2006-02-03 22:37:00,118.858,118.868,118.857,118.868,271899996.0
2006-02-03 22:38:00,118.868,118.868,118.842,118.842,254500007.0
2006-02-03 22:39:00,118.85,118.869,118.85,118.867,259899997.0
2006-02-03 22:40:00,118.874,118.89,118.874,118.877,543500001.0
2006-02-03 22:41:00,118.885,118.893,118.885,118.892,162300003.0
2006-02-03 22:42:00,118.888,118.889,118.883,118.885,208100002.0
2006-02-03 22:43:00,118.881,118.883,118.869,118.869,364799989.0
2006-02-03 22:44:00,118.868,118.871,118.863,118.865,303499999.0
2006-02-03 22:45:00,118.87,118.87,118.86,118.863,425199998.0
2006-02-03 22:46:00,118.863,118.863,118.853,118.853,351500005.0
2006-02-03 22:47:00,118.863,118.863,118.85,118.852,313800006.0
2006-02-03 22:48:00,118.857,118.865,118.852,118.852,337599994.0
2006-02-03 22:49:00,118.862,118.878,118.862,118.878,227400001.0
2006-02-03 22:50:00,118.879,118.896,118.878,118.88,441200006.0
2006-02-03 22:51:00,118.895,118.906,118.895,118.895,237700002.0
2006-02-03 22:52:00,118.892,118.902,118.887,118.887,430100003.0
2006-02-03 22:53:00,118.888,118.889,118.877,118.877,322099996.0
2006-02-03 22:54:00,118.88,118.89,118.878,118.89,162899999.0
2006-02-03 22:55:00,118.895,118.895,118.89,118.89,324199998.0
2006-02-03 22:56:00,118.888,118.888,118.87,118.87,239399997.0
2006-02-03 22:57:00,118.869,118.875,118.865,118.866,409399996.0
2006-02-03 22:58:00,118.864,118.876,118.851,118.86,215100000.0
2006-02-03 22:59:00,118.84,118.845,118.83,118.835,476199999.0
2006-02-03 23:00:00,118.835,118.859,118.835,118.842,331000000.0
2006-02-03 23:01:00,118.847,118.847,118.841,118.845,151700001.0
2006-02-03 23:02:00,118.85,118.85,118.845,118.845,138200000.0
2006-02-03 23:03:00,118.844,118.849,118.84,118.84,150300002.0
2006-02-03 23:04:00,118.843,118.843,118.832,118.832,283099998.0
2006-02-03 23:05:00,118.835,118.836,118.828,118.828,161699998.0
2006-02-03 23:06:00,118.831,118.831,118.821,118.821,112399995.0
2006-02-03 23:07:00,118.823,118.836,118.823,118.829,118900002.0
2006-02-03 23:08:00,118.831,118.849,118.831,118.835,287900001.0
2006-02-03 23:09:00,118.835,118.835,118.818,118.818,104900001.0
2006-02-03 23:10:00,118.815,118.82,118.805,118.805,411499995.0
2006-02-03 23:11:00,118.811,118.817,118.81,118.81,314400004.0
2006-02-03 23:12:00,118.812,118.832,118.812,118.82,208200004.0
2006-02-03 23:13:00,118.827,118.841,118.827,118.835,118300001.0
2006-02-03 23:14:00,118.833,118.84,118.833,118.835,122599997.0
2006-02-03 23:15:00,118.835,118.845,118.834,118.838,149799999.0
2006-02-03 23:16:00,118.831,118.843,118.831,118.84,117400000.0
2006-02-03 23:17:00,118.843,118.851,118.84,118.84,225899998.0
2006-02-03 23:18:00,118.852,118.866,118.844,118.846,246500000.0
2006-02-03 23:19:00,118.841,118.847,118.836,118.836,235700001.0
2006-02-03 23:20:00,118.835,118.84,118.835,118.838,299300004.0
2006-02-03 23:21:00,118.841,118.852,118.841,118.852,315400001.0
2006-02-03 23:22:00,118.851,118.851,118.839,118.84,152399997.0
2006-02-03 23:23:00,118.845,118.847,118.84,118.84,268299995.0
2006-02-03 23:24:00,118.837,118.847,118.837,118.847,107599999.0
2006-02-03 23:25:00,118.855,118.855,118.847,118.855,305900006.0
2006-02-03 23:26:00,118.847,118.854,118.845,118.854,410999995.0
2006-02-03 23:27:00,118.852,118.855,118.847,118.855,218700003.0
2006-02-03 23:28:00,118.849,118.856,118.848,118.852,313999999.0
2006-02-03 23:29:00,118.855,118.855,118.846,118.846,47900000.0
2006-02-03 23:30:00,118.849,118.853,118.848,118.853,69700002.0
2006-02-03 23:31:00,118.856,118.86,118.85,118.86,316699994.0
2006-02-03 23:32:00,118.854,118.872,118.854,118.872,264400001.0
2006-02-03 23:33:00,118.872,118.872,118.859,118.864,112200001.0
2006-02-03 23:34:00,118.87,118.87,118.858,118.863,166399999.0
2006-02-03 23:35:00,118.867,118.881,118.867,118.868,316899999.0
2006-02-03 23:36:00,118.872,118.885,118.871,118.872,141300003.0
2006-02-03 23:37:00,118.869,118.885,118.863,118.885,78000000.0
2006-02-03 23:38:00,118.885,118.89,118.883,118.885,279499997.0
2006-02-03 23:39:00,118.889,118.893,118.889,118.893,90800003.0
2006-02-03 23:40:00,118.894,118.909,118.894,118.901,259200001.0
2006-02-03 23:41:00,118.899,118.907,118.899,118.907,47500001.0
2006-02-03 23:42:00,118.901,118.906,118.893,118.899,140899998.0
2006-02-03 23:43:00,118.888,118.899,118.887,118.892,159000002.0
2006-02-03 23:44:00,118.89,118.903,118.89,118.892,296800003.0
2006-02-03 23:45:00,118.904,118.908,118.895,118.895,278299997.0
2006-02-03 23:46:00,118.905,118.91,118.901,118.901,337600001.0
2006-02-03 23:47:00,118.901,118.911,118.901,118.911,112300002.0
2006-02-03 23:48:00,118.913,118.919,118.905,118.912,209399999.0
2006-02-03 23:49:00,118.908,118.908,118.893,118.895,338799998.0
2006-02-03 23:50:00,118.891,118.901,118.891,118.9,154099999.0
2006-02-03 23:51:00,118.893,118.895,118.885,118.885,113599999.0
2006-02-03 23:52:00,118.892,118.892,118.882,118.882,119799998.0
2006-02-03 23:53:00,118.885,118.885,118.874,118.875,357699999.0
2006-02-03 23:54:00,118.89,118.911,118.89,118.9,119599999.0
2006-02-03 23:55:00,118.896,118.896,118.884,118.889,137900003.0
2006-02-03 23:56:00,118.887,118.887,118.865,118.866,188600004.0
2006-02-03 23:57:00,118.868,118.893,118.868,118.893,205000003.0
2006-02-03 23:58:00,118.907,118.914,118.895,118.895,123200003.0
2006-02-03 23:59:00,118.895,118.895,118.885,118.885,264700002.0
2006-02-06 00:00:00,118.775,118.777,118.758,118.772,279299998.0
2006-02-06 00:01:00,118.777,118.777,118.75,118.751,224400002.0
2006-02-06 00:02:00,118.75,118.778,118.75,118.778,104000000.0
2006-02-06 00:03:00,118.788,118.789,118.762,118.766,184999998.0
2006-02-06 00:04:00,118.783,118.785,118.764,118.769,279500002.0
2006-02-06 00:05:00,118.805,118.851,118.724,118.724,190200001.0
2006-02-06 00:06:00,118.69,118.695,118.688,118.695,121400002.0
2006-02-06 00:07:00,118.695,118.698,118.69,118.695,141300003.0
2006-02-06 00:08:00,118.698,118.704,118.695,118.697,181900004.0
2006-02-06 00:09:00,118.695,118.708,118.695,118.705,349399994.0
2006-02-06 00:10:00,118.705,118.705,118.695,118.705,273099995.0
2006-02-06 00:11:00,118.706,118.717,118.704,118.704,207999998.0
2006-02-06 00:12:00,118.698,118.705,118.698,118.705,114099999.0
2006-02-06 00:13:00,118.7,118.707,118.7,118.705,195800003.0
2006-02-06 00:14:00,118.705,118.705,118.697,118.7,232600004.0
2006-02-06 00:15:00,118.705,118.705,118.697,118.705,198499997.0
2006-02-06 00:16:00,118.702,118.707,118.7,118.7,170200000.0
2006-02-06 00:17:00,118.697,118.705,118.697,118.698,329899998.0
2006-02-06 00:18:00,118.702,118.702,118.692,118.692,340899997.0
2006-02-06 00:19:00,118.692,118.702,118.692,118.693,312899999.0
2006-02-06 00:20:00,118.702,118.705,118.697,118.705,260700000.0
2006-02-06 00:21:00,118.7,118.708,118.697,118.705,313199997.0
2006-02-06 00:22:00,118.701,118.714,118.697,118.704,289799998.0
2006-02-06 00:23:00,118.705,118.705,118.7,118.7,254599999.0
2006-02-06 00:24:00,118.697,118.705,118.695,118.7,198900005.0
2006-02-06 00:25:00,118.7,118.705,118.7,118.702,93399999.0
2006-02-06 00:26:00,118.705,118.705,118.7,118.7,228300001.0
2006-02-06 00:27:00,118.705,118.705,118.695,118.695,139599996.0
2006-02-06 00:28:00,118.713,118.735,118.713,118.735,45100001.0
2006-02-06 00:29:00,118.746,118.753,118.74,118.753,116700001.0
2006-02-06 00:30:00,118.757,118.782,118.757,118.782,98099998.0
2006-02-06 00:31:00,118.788,118.801,118.786,118.801,261299997.0
2006-02-06 00:32:00,118.805,118.805,118.795,118.795,226299998.0
2006-02-06 00:33:00,118.803,118.803,118.791,118.802,252099997.0
2006-02-06 00:34:00,118.805,118.805,118.805,118.805,73800002.0
2006-02-06 00:35:00,118.805,118.808,118.8,118.805,251600007.0
2006-02-06 00:36:00,118.798,118.798,118.779,118.78,218700002.0
2006-02-06 00:37:00,118.788,118.793,118.78,118.789,297200005.0
2006-02-06 00:38:00,118.796,118.822,118.796,118.822,170100005.0
2006-02-06 00:39:00,118.827,118.841,118.824,118.839,300899998.0
2006-02-06 00:40:00,118.843,118.859,118.843,118.859,194300001.0
2006-02-06 00:41:00,118.872,118.889,118.872,118.877,277900001.0
2006-02-06 00:42:00,118.873,118.873,118.859,118.862,511999996.0
2006-02-06 00:43:00,118.867,118.874,118.864,118.87,281900006.0
2006-02-06 00:44:00,118.867,118.873,118.864,118.867,190200000.0
2006-02-06 00:45:00,118.873,118.873,118.86,118.86,154699997.0
2006-02-06 00:46:00,118.865,118.865,118.855,118.86,223499999.0
2006-02-06 00:47:00,118.867,118.873,118.867,118.873,133400003.0
2006-02-06 00:48:00,118.87,118.903,118.861,118.903,154100003.0
2006-02-06 00:49:00,118.902,118.914,118.9,118.91,155300001.0
2006-02-06 00:50:00,118.906,118.909,118.876,118.899,157900002.0
2006-02-06 00:51:00,118.891,118.891,118.875,118.875,171999996.0
2006-02-06 00:52:00,118.874,118.88,118.871,118.877,255800001.0
2006-02-06 00:53:00,118.882,118.886,118.881,118.885,212499996.0
2006-02-06 00:54:00,118.891,118.891,118.882,118.882,178600000.0
2006-02-06 00:55:00,118.882,118.89,118.876,118.879,155099997.0
2006-02-06 00:56:00,118.87,118.875,118.868,118.868,245099996.0
2006-02-06 00:57:00,118.862,118.864,118.851,118.851,245400001.0
2006-02-06 00:58:00,118.855,118.855,118.848,118.85,153799998.0
2006-02-06 00:59:00,118.845,118.845,118.84,118.845,84300002.0
2006-02-06 01:00:00,118.842,118.858,118.842,118.858,143099998.0
2006-02-06 01:01:00,118.858,118.874,118.857,118.865,204399998.0
2006-02-06 01:02:00,118.86,118.865,118.855,118.86,188099996.0
2006-02-06 01:03:00,118.86,118.871,118.851,118.871,265800000.0
2006-02-06 01:04:00,118.872,118.872,118.854,118.854,167700003.0
2006-02-06 01:05:00,118.837,118.837,118.82,118.829,226799999.0
2006-02-06 01:06:00,118.828,118.832,118.815,118.82,114400000.0
2006-02-06 01:07:00,118.814,118.838,118.813,118.836,229400005.0
2006-02-06 01:08:00,118.83,118.83,118.828,118.83,187400006.0
2006-02-06 01:09:00,118.832,118.832,118.824,118.825,249300001.0
2006-02-06 01:10:00,118.832,118.841,118.827,118.827,315899996.0
2006-02-06 01:11:00,118.825,118.83,118.822,118.83,199999998.0
2006-02-06 01:12:00,118.822,118.822,118.814,118.82,294600007.0
2006-02-06 01:13:00,118.815,118.826,118.813,118.826,165300000.0
2006-02-06 01:14:00,118.828,118.828,118.815,118.815,63799999.0
2006-02-06 01:15:00,118.812,118.812,118.794,118.8,376800000.0
2006-02-06 01:16:00,118.801,118.801,118.791,118.799,346900002.0
2006-02-06 01:17:00,118.802,118.804,118.796,118.798,290999997.0
2006-02-06 01:18:00,118.792,118.792,118.783,118.79,202699996.0
2006-02-06 01:19:00,118.781,118.793,118.779,118.793,149900003.0
2006-02-06 01:20:00,118.793,118.793,118.782,118.782,215499998.0
2006-02-06 01:21:00,118.788,118.788,118.78,118.78,76800003.0
2006-02-06 01:22:00,118.782,118.789,118.782,118.788,371299998.0
2006-02-06 01:23:00,118.793,118.793,118.776,118.78,210700003.0
2006-02-06 01:24:00,118.777,118.783,118.761,118.771,250200000.0
2006-02-06 01:25:00,118.762,118.765,118.755,118.765,258100001.0
2006-02-06 01:26:00,118.758,118.759,118.74,118.74,142199999.0
2006-02-06 01:27:00,118.748,118.752,118.746,118.752,188100004.0
2006-02-06 01:28:00,118.747,118.764,118.747,118.759,155500003.0
2006-02-06 01:29:00,118.756,118.762,118.754,118.761,252299998.0
2006-02-06 01:30:00,118.752,118.77,118.752,118.77,189999995.0
2006-02-06 01:31:00,118.776,118.784,118.767,118.772,173500002.0
2006-02-06 01:32:00,118.763,118.767,118.757,118.76,203499998.0
2006-02-06 01:33:00,118.748,118.756,118.748,118.755,288899997.0
2006-02-06 01:34:00,118.753,118.77,118.753,118.76,248299999.0
2006-02-06 01:35:00,118.765,118.767,118.758,118.758,245699994.0
2006-02-06 01:36:00,118.757,118.766,118.757,118.76,113299997.0
2006-02-06 01:37:00,118.76,118.77,118.76,118.762,214300005.0
2006-02-06 01:38:00,118.766,118.773,118.76,118.773,202799998.0
2006-02-06 01:39:00,118.763,118.773,118.763,118.767,117700000.0
2006-02-06 01:40:00,118.773,118.773,118.765,118.765,113099998.0
2006-02-06 01:41:00,118.78,118.788,118.78,118.787,257800009.0
2006-02-06 01:42:00,118.785,118.792,118.785,118.79,165400003.0
2006-02-06 01:43:00,118.787,118.794,118.785,118.789,325499998.0
2006-02-06 01:44:00,118.783,118.789,118.775,118.789,120100000.0
2006-02-06 01:45:00,118.796,118.821,118.796,118.82,316900002.0
2006-02-06 01:46:00,118.82,118.82,118.813,118.817,59099999.0
2006-02-06 01:47:00,118.811,118.817,118.806,118.807,221400000.0
2006-02-06 01:48:00,118.815,118.821,118.812,118.817,106600002.0
2006-02-06 01:49:00,118.815,118.818,118.803,118.818,150399997.0
2006-02-06 01:50:00,118.809,118.811,118.802,118.811,353499997.0
2006-02-06 01:51:00,118.818,118.818,118.803,118.808,162599999.0
2006-02-06 01:52:00,118.812,118.822,118.812,118.815,133599998.0
2006-02-06 01:53:00,118.821,118.837,118.818,118.837,193400001.0
2006-02-06 01:54:00,118.835,118.848,118.828,118.848,134400002.0
2006-02-06 01:55:00,118.855,118.855,118.839,118.853,223400000.0
2006-02-06 01:56:00,118.855,118.869,118.855,118.865,204699997.0
2006-02-06 01:57:00,118.858,118.865,118.858,118.863,313500007.0
2006-02-06 01:58:00,118.852,118.86,118.847,118.852,406500003.0
2006-02-06 01:59:00,118.853,118.868,118.843,118.858,301300003.0
2006-02-06 02:00:00,118.858,118.858,118.846,118.848,105400001.0
2006-02-06 02:01:00,118.833,118.844,118.824,118.83,243100000.0
2006-02-06 02:02:00,118.818,118.822,118.798,118.805,434799999.0
2006-02-06 02:03:00,118.796,118.796,118.782,118.782,310899996.0
2006-02-06 02:04:00,118.77,118.77,118.75,118.75,170700002.0
2006-02-06 02:05:00,118.749,118.762,118.749,118.762,271900002.0
2006-02-06 02:06:00,118.771,118.771,118.754,118.754,199300000.0
2006-02-06 02:07:00,118.747,118.771,118.747,118.771,178999995.0
2006-02-06 02:08:00,118.774,118.786,118.773,118.78,136800004.0
2006-02-06 02:09:00,118.783,118.783,118.762,118.767,230900006.0
2006-02-06 02:10:00,118.756,118.757,118.726,118.726,358100006.0
2006-02-06 02:11:00,118.727,118.728,118.708,118.709,196600002.0
2006-02-06 02:12:00,118.711,118.711,118.688,118.688,307499997.0
2006-02-06 02:13:00,118.687,118.717,118.687,118.711,335199997.0
2006-02-06 02:14:00,118.717,118.719,118.71,118.716,343199999.0
2006-02-06 02:15:00,118.707,118.707,118.701,118.702,152899999.0
2006-02-06 02:16:00,118.707,118.717,118.706,118.717,177600004.0
2006-02-06 02:17:00,118.727,118.742,118.727,118.739,241799999.0
2006-02-06 02:18:00,118.727,118.734,118.724,118.724,349600001.0
2006-02-06 02:19:00,118.724,118.734,118.722,118.722,158500001.0
2006-02-06 02:20:00,118.716,118.716,118.7,118.709,304700005.0
2006-02-06 02:21:00,118.699,118.706,118.684,118.706,87999998.0
2006-02-06 02:22:00,118.704,118.704,118.692,118.7,199700001.0
2006-02-06 02:23:00,118.697,118.703,118.697,118.699,194900000.0
2006-02-06 02:24:00,118.707,118.707,118.696,118.698,245900002.0
2006-02-06 02:25:00,118.7,118.709,118.7,118.707,178300003.0
2006-02-06 02:26:00,118.703,118.703,118.693,118.698,234900004.0
2006-02-06 02:27:00,118.703,118.705,118.703,118.705,41500000.0
2006-02-06 02:28:00,118.692,118.695,118.687,118.687,114300001.0
2006-02-06 02:29:00,118.698,118.714,118.698,118.708,122800002.0
2006-02-06 02:30:00,118.712,118.712,118.685,118.692,305100001.0
2006-02-06 02:31:00,118.698,118.703,118.696,118.696,149100004.0
2006-02-06 02:32:00,118.693,118.693,118.682,118.686,198700002.0
2006-02-06 02:33:00,118.69,118.696,118.69,118.69,278200001.0
2006-02-06 02:34:00,118.698,118.711,118.698,118.705,247200005.0
2006-02-06 02:35:00,118.699,118.706,118.691,118.698,359899999.0
2006-02-06 02:36:00,118.685,118.685,118.657,118.66,212600003.0
2006-02-06 02:37:00,118.652,118.66,118.648,118.655,314299998.0
2006-02-06 02:38:00,118.647,118.651,118.627,118.627,284700002.0
2006-02-06 02:39:00,118.622,118.624,118.594,118.594,232900000.0
2006-02-06 02:40:00,118.598,118.619,118.598,118.615,337199991.0
2006-02-06 02:41:00,118.614,118.614,118.605,118.614,190700001.0
2006-02-06 02:42:00,118.616,118.627,118.611,118.619,250300001.0
2006-02-06 02:43:00,118.63,118.642,118.624,118.636,290499997.0
2006-02-06 02:44:00,118.646,118.664,118.646,118.664,95400001.0
2006-02-06 02:45:00,118.66,118.672,118.655,118.672,338600000.0
2006-02-06 02:46:00,118.673,118.673,118.658,118.658,135199999.0
2006-02-06 02:47:00,118.659,118.685,118.659,118.683,242000002.0
2006-02-06 02:48:00,118.681,118.681,118.665,118.677,352300004.0
2006-02-06 02:49:00,118.686,118.686,118.675,118.682,240399998.0
2006-02-06 02:50:00,118.678,118.687,118.675,118.678,137499998.0
2006-02-06 02:51:00,118.68,118.69,118.679,118.68,302500001.0
2006-02-06 02:52:00,118.683,118.684,118.675,118.677,274899997.0
2006-02-06 02:53:00,118.681,118.693,118.679,118.693,105000002.0
2006-02-06 02:54:00,118.685,118.727,118.685,118.72,258300002.0
2006-02-06 02:55:00,118.72,118.745,118.72,118.738,230899999.0
2006-02-06 02:56:00,118.731,118.735,118.726,118.726,244799998.0
2006-02-06 02:57:00,118.72,118.72,118.705,118.705,212400003.0
2006-02-06 02:58:00,118.713,118.713,118.709,118.709,111899997.0
2006-02-06 02:59:00,118.705,118.712,118.701,118.701,171699996.0
2006-02-06 03:00:00,118.695,118.697,118.684,118.684,164400004.0
2006-02-06 03:01:00,118.68,118.682,118.664,118.682,255200004.0
2006-02-06 03:02:00,118.673,118.673,118.648,118.65,174599997.0
2006-02-06 03:03:00,118.638,118.638,118.605,118.609,177799998.0
2006-02-06 03:04:00,118.603,118.623,118.603,118.617,184399999.0
2006-02-06 03:05:00,118.62,118.633,118.62,118.624,229699996.0
2006-02-06 03:06:00,118.637,118.643,118.635,118.643,226700002.0
2006-02-06 03:07:00,118.637,118.637,118.618,118.632,332399999.0
2006-02-06 03:08:00,118.635,118.661,118.635,118.661,274200003.0
2006-02-06 03:09:00,118.662,118.67,118.66,118.67,238300000.0
2006-02-06 03:10:00,118.666,118.675,118.665,118.675,326299998.0
2006-02-06 03:11:00,118.682,118.694,118.675,118.694,379700001.0
2006-02-06 03:12:00,118.695,118.716,118.695,118.702,322699991.0
2006-02-06 03:13:00,118.703,118.711,118.69,118.711,519600002.0
2006-02-06 03:14:00,118.713,118.718,118.704,118.704,142499996.0
2006-02-06 03:15:00,118.717,118.733,118.717,118.733,132600001.0
2006-02-06 03:16:00,118.727,118.732,118.717,118.719,68400001.0
2006-02-06 03:17:00,118.713,118.723,118.713,118.717,275999998.0
2006-02-06 03:18:00,118.713,118.713,118.702,118.706,248400006.0
2006-02-06 03:19:00,118.701,118.709,118.701,118.709,42099998.0
2006-02-06 03:20:00,118.708,118.715,118.704,118.705,276500001.0
2006-02-06 03:21:00,118.706,118.711,118.704,118.711,201899997.0
2006-02-06 03:22:00,118.713,118.713,118.703,118.713,212200001.0
2006-02-06 03:23:00,118.708,118.71,118.701,118.701,321499993.0
2006-02-06 03:24:00,118.705,118.707,118.7,118.705,254199996.0
2006-02-06 03:25:00,118.704,118.704,118.69,118.69,305400003.0
2006-02-06 03:26:00,118.702,118.702,118.682,118.682,324700006.0
2006-02-06 03:27:00,118.685,118.69,118.669,118.67,166900000.0
2006-02-06 03:28:00,118.661,118.661,118.629,118.629,194700003.0
2006-02-06 03:29:00,118.622,118.631,118.615,118.631,171900001.0
2006-02-06 03:30:00,118.626,118.642,118.626,118.639,300200000.0
2006-02-06 03:31:00,118.639,118.643,118.634,118.638,229500002.0
2006-02-06 03:32:00,118.641,118.654,118.641,118.65,369800000.0
2006-02-06 03:33:00,118.653,118.653,118.636,118.64,155400000.0
2006-02-06 03:34:00,118.645,118.647,118.632,118.632,280800003.0
2006-02-06 03:35:00,118.626,118.637,118.626,118.629,194599999.0
2006-02-06 03:36:00,118.622,118.628,118.617,118.62,342400006.0
2006-02-06 03:37:00,118.61,118.621,118.61,118.618,130999998.0
2006-02-06 03:38:00,118.625,118.627,118.617,118.62,277900003.0
2006-02-06 03:39:00,118.621,118.625,118.616,118.625,220700001.0
2006-02-06 03:40:00,118.624,118.624,118.609,118.624,146500002.0
2006-02-06 03:41:00,118.618,118.628,118.614,118.628,170899998.0
2006-02-06 03:42:00,118.628,118.633,118.619,118.631,237600005.0
2006-02-06 03:43:00,118.63,118.631,118.621,118.627,358999997.0
2006-02-06 03:44:00,118.633,118.638,118.625,118.635,212000002.0
2006-02-06 03:45:00,118.633,118.641,118.621,118.637,171799999.0
2006-02-06 03:46:00,118.628,118.628,118.623,118.625,307399997.0
2006-02-06 03:47:00,118.631,118.632,118.617,118.617,175600004.0
2006-02-06 03:48:00,118.617,118.629,118.617,118.629,197299997.0
2006-02-06 03:49:00,118.632,118.632,118.618,118.618,262300001.0
2006-02-06 03:50:00,118.63,118.64,118.63,118.638,110199999.0
2006-02-06 03:51:00,118.635,118.643,118.629,118.643,356600002.0
2006-02-06 03:52:00,118.643,118.643,118.63,118.63,206100002.0
2006-02-06 03:53:00,118.627,118.629,118.62,118.62,137100000.0
2006-02-06 03:54:00,118.618,118.635,118.618,118.635,115099999.0
2006-02-06 03:55:00,118.635,118.639,118.635,118.639,370599996.0
2006-02-06 03:56:00,118.638,118.643,118.638,118.638,119200001.0
2006-02-06 03:57:00,118.632,118.642,118.632,118.642,83500000.0
2006-02-06 03:58:00,118.638,118.652,118.638,118.652,187499998.0
2006-02-06 03:59:00,118.648,118.66,118.645,118.645,193500002.0
2006-02-06 04:00:00,118.647,118.662,118.647,118.662,44600000.0
2006-02-06 04:01:00,118.662,118.67,118.661,118.668,199800000.0
2006-02-06 04:02:00,118.659,118.661,118.659,118.661,13600000.0
2006-02-06 04:03:00,118.646,118.646,118.644,118.644,91599998.0
2006-02-06 04:04:00,118.643,118.643,118.628,118.637,274600004.0
2006-02-06 04:05:00,118.634,118.645,118.623,118.645,306199999.0
2006-02-06 04:06:00,118.657,118.658,118.634,118.652,196599998.0
2006-02-06 04:07:00,118.651,118.651,118.633,118.633,305299999.0
2006-02-06 04:08:00,118.633,118.66,118.632,118.66,323799999.0
2006-02-06 04:09:00,118.67,118.675,118.647,118.655,379999996.0
2006-02-06 04:10:00,118.656,118.667,118.648,118.666,161799998.0
2006-02-06 04:11:00,118.656,118.656,118.643,118.643,244000003.0
2006-02-06 04:12:00,118.65,118.65,118.634,118.65,122599999.0
2006-02-06 04:13:00,118.643,118.648,118.634,118.648,248300002.0
2006-02-06 04:14:00,118.653,118.653,118.643,118.647,286399995.0
2006-02-06 04:15:00,118.645,118.649,118.639,118.645,294700005.0
2006-02-06 04:16:00,118.644,118.656,118.644,118.655,219000001.0
2006-02-06 04:17:00,118.65,118.656,118.645,118.648,216300001.0
2006-02-06 04:18:00,118.634,118.638,118.627,118.636,170100005.0
2006-02-06 04:19:00,118.637,118.644,118.631,118.644,109399997.0
2006-02-06 04:20:00,118.639,118.643,118.634,118.635,155299999.0
2006-02-06 04:21:00,118.634,118.636,118.634,118.636,72400000.0
2006-02-06 04:22:00,118.646,118.646,118.64,118.64,220000001.0
2006-02-06 04:23:00,118.638,118.643,118.635,118.643,192100002.0
2006-02-06 04:24:00,118.638,118.651,118.638,118.649,294200002.0
2006-02-06 04:25:00,118.645,118.653,118.641,118.653,351000001.0
2006-02-06 04:26:00,118.645,118.65,118.638,118.645,256599998.0
2006-02-06 04:27:00,118.641,118.651,118.641,118.644,269199994.0
2006-02-06 04:28:00,118.647,118.648,118.638,118.638,65300001.0
2006-02-06 04:29:00,118.64,118.645,118.64,118.645,76599998.0
2006-02-06 04:30:00,118.642,118.667,118.642,118.661,259700001.0
2006-02-06 04:31:00,118.667,118.686,118.661,118.661,119099999.0
2006-02-06 04:32:00,118.65,118.657,118.65,118.65,394000001.0
2006-02-06 04:33:00,118.651,118.662,118.651,118.662,275799996.0
2006-02-06 04:34:00,118.657,118.665,118.657,118.665,221200001.0
2006-02-06 04:35:00,118.662,118.665,118.652,118.665,166500002.0
2006-02-06 04:36:00,118.652,118.652,118.64,118.65,78200001.0
2006-02-06 04:37:00,118.644,118.648,118.64,118.643,312600004.0
2006-02-06 04:38:00,118.65,118.66,118.641,118.66,340000000.0
2006-02-06 04:39:00,118.662,118.666,118.655,118.66,329099995.0
2006-02-06 04:40:00,118.662,118.665,118.653,118.664,132899996.0
2006-02-06 04:41:00,118.658,118.68,118.653,118.68,211899995.0
2006-02-06 04:42:00,118.692,118.692,118.678,118.678,165699999.0
2006-02-06 04:43:00,118.684,118.684,118.674,118.674,42299999.0
2006-02-06 04:44:00,118.669,118.669,118.656,118.656,201400003.0
2006-02-06 04:45:00,118.66,118.663,118.646,118.663,232100003.0
2006-02-06 04:46:00,118.666,118.667,118.659,118.663,153300000.0
2006-02-06 04:47:00,118.673,118.678,118.671,118.675,405799995.0
2006-02-06 04:48:00,118.672,118.673,118.666,118.668,194000000.0
2006-02-06 04:49:00,118.668,118.673,118.662,118.67,390699996.0
2006-02-06 04:50:00,118.663,118.687,118.663,118.684,384100001.0
2006-02-06 04:51:00,118.688,118.69,118.652,118.652,163900000.0
2006-02-06 04:52:00,118.652,118.667,118.652,118.658,163400000.0
2006-02-06 04:53:00,118.66,118.66,118.642,118.642,125999997.0
2006-02-06 04:54:00,118.658,118.663,118.648,118.65,309899999.0
2006-02-06 04:55:00,118.638,118.646,118.635,118.636,401100002.0
2006-02-06 04:56:00,118.638,118.645,118.632,118.633,273300002.0
2006-02-06 04:57:00,118.624,118.628,118.61,118.61,61199999.0
2006-02-06 04:58:00,118.604,118.608,118.594,118.605,193200000.0
2006-02-06 04:59:00,118.606,118.606,118.579,118.579,82799999.0
2006-02-06 05:00:00,118.574,118.574,118.554,118.555,201300002.0
2006-02-06 05:01:00,118.553,118.564,118.546,118.554,256999996.0
2006-02-06 05:02:00,118.554,118.572,118.554,118.568,109799998.0
2006-02-06 05:03:00,118.562,118.563,118.549,118.563,315900003.0
2006-02-06 05:04:00,118.568,118.572,118.564,118.57,224400002.0
2006-02-06 05:05:00,118.577,118.585,118.566,118.579,281099997.0
2006-02-06 05:06:00,118.588,118.593,118.577,118.577,278100001.0
2006-02-06 05:07:00,118.576,118.59,118.576,118.583,290800004.0
2006-02-06 05:08:00,118.576,118.591,118.576,118.585,178599993.0
2006-02-06 05:09:00,118.583,118.594,118.58,118.587,218500001.0
2006-02-06 05:10:00,118.58,118.58,118.564,118.569,180499999.0
2006-02-06 05:11:00,118.574,118.589,118.574,118.586,247299998.0
2006-02-06 05:12:00,118.585,118.598,118.585,118.589,198000003.0
2006-02-06 05:13:00,118.587,118.593,118.585,118.593,207699997.0
2006-02-06 05:14:00,118.594,118.594,118.587,118.587,133200001.0
2006-02-06 05:15:00,118.579,118.591,118.579,118.591,122700000.0
2006-02-06 05:16:00,118.592,118.592,118.574,118.585,313799998.0
2006-02-06 05:17:00,118.582,118.583,118.569,118.583,142299997.0
2006-02-06 05:18:00,118.58,118.58,118.565,118.571,189500003.0
2006-02-06 05:19:00,118.568,118.577,118.557,118.557,417400003.0
2006-02-06 05:20:00,118.569,118.577,118.563,118.57,233199998.0
2006-02-06 05:21:00,118.576,118.592,118.576,118.592,443400006.0
2006-02-06 05:22:00,118.589,118.59,118.581,118.588,228600000.0
2006-02-06 05:23:00,118.577,118.577,118.564,118.564,312999998.0
2006-02-06 05:24:00,118.564,118.564,118.545,118.545,192000001.0
2006-02-06 05:25:00,118.542,118.559,118.539,118.547,196499998.0
2006-02-06 05:26:00,118.536,118.547,118.53,118.533,105400001.0
2006-02-06 05:27:00,118.536,118.536,118.524,118.528,231100007.0
2006-02-06 05:28:00,118.536,118.554,118.536,118.554,194300004.0
2006-02-06 05:29:00,118.547,118.555,118.547,118.553,236699994.0
2006-02-06 05:30:00,118.559,118.573,118.557,118.573,333900001.0
2006-02-06 05:31:00,118.57,118.578,118.564,118.578,336599999.0
2006-02-06 05:32:00,118.578,118.584,118.572,118.584,255000003.0
2006-02-06 05:33:00,118.588,118.591,118.573,118.585,97300002.0
2006-02-06 05:34:00,118.579,118.582,118.572,118.573,493700003.0
2006-02-06 05:35:00,118.576,118.581,118.57,118.572,282200001.0
2006-02-06 05:36:00,118.579,118.579,118.569,118.569,66399998.0
2006-02-06 05:37:00,118.58,118.593,118.58,118.593,236399996.0
2006-02-06 05:38:00,118.595,118.595,118.585,118.595,164100000.0
2006-02-06 05:39:00,118.59,118.6,118.586,118.6,103500001.0
2006-02-06 05:40:00,118.608,118.621,118.606,118.616,181899996.0
2006-02-06 05:41:00,118.616,118.624,118.616,118.62,327300003.0
2006-02-06 05:42:00,118.622,118.629,118.62,118.625,371699995.0
2006-02-06 05:43:00,118.634,118.646,118.634,118.645,337800002.0
2006-02-06 05:44:00,118.639,118.649,118.634,118.646,202500001.0
2006-02-06 05:45:00,118.657,118.663,118.652,118.663,237100000.0
2006-02-06 05:46:00,118.662,118.662,118.647,118.655,103299996.0
2006-02-06 05:47:00,118.662,118.676,118.662,118.667,273200005.0
2006-02-06 05:48:00,118.663,118.663,118.65,118.655,240299998.0
2006-02-06 05:49:00,118.649,118.649,118.629,118.633,258599998.0
2006-02-06 05:50:00,118.641,118.641,118.629,118.629,137700004.0
2006-02-06 05:51:00,118.619,118.625,118.612,118.619,128999998.0
2006-02-06 05:52:00,118.618,118.619,118.604,118.608,377599999.0
2006-02-06 05:53:00,118.602,118.608,118.6,118.601,336500005.0
2006-02-06 05:54:00,118.598,118.598,118.573,118.584,407199999.0
2006-02-06 05:55:00,118.584,118.591,118.571,118.591,290900003.0
2006-02-06 05:56:00,118.593,118.593,118.579,118.581,162800004.0
2006-02-06 05:57:00,118.582,118.589,118.582,118.588,205200001.0
2006-02-06 05:58:00,118.597,118.6,118.593,118.593,245900000.0
2006-02-06 05:59:00,118.601,118.601,118.596,118.596,218900002.0
2006-02-06 06:00:00,118.591,118.602,118.591,118.602,248399999.0
2006-02-06 06:01:00,118.6,118.61,118.6,118.606,67900000.0
2006-02-06 06:02:00,118.613,118.613,118.602,118.607,294799995.0
2006-02-06 06:03:00,118.601,118.613,118.601,118.613,215199996.0
2006-02-06 06:04:00,118.605,118.615,118.601,118.615,135400004.0
2006-02-06 06:05:00,118.63,118.638,118.63,118.634,191800000.0
2006-02-06 06:06:00,118.638,118.646,118.63,118.645,199500000.0
2006-02-06 06:07:00,118.641,118.642,118.635,118.637,217199997.0
2006-02-06 06:08:00,118.642,118.642,118.626,118.635,275300000.0
2006-02-06 06:09:00,118.633,118.633,118.627,118.627,266400002.0
2006-02-06 06:10:00,118.625,118.631,118.621,118.628,191399995.0
2006-02-06 06:11:00,118.626,118.636,118.62,118.631,545500006.0
2006-02-06 06:12:00,118.625,118.634,118.625,118.628,203000001.0
2006-02-06 06:13:00,118.621,118.624,118.611,118.611,171700001.0
2006-02-06 06:14:00,118.61,118.615,118.608,118.61,211200001.0
2006-02-06 06:15:00,118.608,118.609,118.601,118.601,161500000.0
2006-02-06 06:16:00,118.61,118.618,118.609,118.616,194700001.0
2006-02-06 06:17:00,118.617,118.618,118.616,118.616,183399996.0
2006-02-06 06:18:00,118.612,118.614,118.609,118.611,97700003.0
2006-02-06 06:19:00,118.617,118.623,118.617,118.622,125399998.0
2006-02-06 06:20:00,118.618,118.625,118.618,118.625,377300004.0
2006-02-06 06:21:00,118.623,118.624,118.614,118.617,222899997.0
2006-02-06 06:22:00,118.615,118.615,118.607,118.61,126000000.0
2006-02-06 06:23:00,118.615,118.624,118.612,118.624,258800004.0
2006-02-06 06:24:00,118.619,118.624,118.616,118.618,345100000.0
2006-02-06 06:25:00,118.613,118.613,118.603,118.608,317900005.0
2006-02-06 06:26:00,118.61,118.621,118.61,118.61,207700000.0
2006-02-06 06:27:00,118.617,118.633,118.615,118.633,300100004.0
2006-02-06 06:28:00,118.63,118.632,118.626,118.626,258300000.0
2006-02-06 06:29:00,118.622,118.634,118.621,118.628,226700001.0
2006-02-06 06:30:00,118.63,118.635,118.63,118.635,131499999.0
2006-02-06 06:31:00,118.625,118.633,118.622,118.622,256300002.0
2006-02-06 06:32:00,118.62,118.62,118.601,118.612,319200002.0
2006-02-06 06:33:00,118.609,118.609,118.602,118.608,226599993.0
2006-02-06 06:34:00,118.61,118.614,118.601,118.601,262000004.0
2006-02-06 06:35:00,118.602,118.602,118.589,118.59,130100001.0
2006-02-06 06:36:00,118.592,118.595,118.592,118.595,33300000.0
2006-02-06 06:37:00,118.598,118.603,118.594,118.597,141900001.0
2006-02-06 06:38:00,118.597,118.601,118.588,118.592,143600002.0
2006-02-06 06:39:00,118.595,118.595,118.586,118.588,269499998.0
2006-02-06 06:40:00,118.595,118.595,118.588,118.595,230600005.0
2006-02-06 06:41:00,118.585,118.585,118.556,118.556,269900002.0
2006-02-06 06:42:00,118.555,118.562,118.549,118.562,230600001.0
2006-02-06 06:43:00,118.563,118.563,118.555,118.555,175700001.0
2006-02-06 06:44:00,118.558,118.558,118.556,118.558,122699997.0
2006-02-06 06:45:00,118.555,118.567,118.555,118.557,444500003.0
2006-02-06 06:46:00,118.565,118.565,118.557,118.56,292000002.0
2006-02-06 06:47:00,118.55,118.561,118.55,118.554,197699995.0
2006-02-06 06:48:00,118.559,118.559,118.556,118.556,71999997.0
2006-02-06 06:49:00,118.563,118.563,118.547,118.552,104900000.0
2006-02-06 06:50:00,118.557,118.561,118.556,118.557,267900002.0
2006-02-06 06:51:00,118.559,118.566,118.556,118.556,277500004.0
2006-02-06 06:52:00,118.562,118.571,118.55,118.567,289700006.0
2006-02-06 06:53:00,118.572,118.588,118.572,118.586,210400000.0
2006-02-06 06:54:00,118.589,118.589,118.583,118.585,244599998.0
2006-02-06 06:55:00,118.582,118.591,118.578,118.585,119700000.0
2006-02-06 06:56:00,118.582,118.582,118.552,118.552,182799998.0
2006-02-06 06:57:00,118.555,118.555,118.547,118.552,90100001.0
2006-02-06 06:58:00,118.552,118.557,118.55,118.552,298799999.0
2006-02-06 06:59:00,118.562,118.577,118.562,118.571,211399999.0
2006-02-06 07:00:00,118.573,118.578,118.568,118.577,280300001.0
2006-02-06 07:01:00,118.569,118.572,118.564,118.568,271700004.0
2006-02-06 07:02:00,118.569,118.571,118.569,118.571,50299999.0
2006-02-06 07:03:00,118.574,118.586,118.571,118.575,427199999.0
2006-02-06 07:04:00,118.582,118.594,118.581,118.589,301300003.0
2006-02-06 07:05:00,118.59,118.601,118.581,118.588,302099999.0
2006-02-06 07:06:00,118.584,118.603,118.584,118.599,68699998.0
2006-02-06 07:07:00,118.606,118.611,118.594,118.611,115500001.0
2006-02-06 07:08:00,118.605,118.618,118.605,118.607,158000000.0
2006-02-06 07:09:00,118.608,118.626,118.608,118.626,182699999.0
2006-02-06 07:10:00,118.626,118.633,118.612,118.612,114600000.0
2006-02-06 07:11:00,118.613,118.613,118.6,118.608,234999999.0
2006-02-06 07:12:00,118.612,118.612,118.604,118.611,133200004.0
2006-02-06 07:13:00,118.613,118.622,118.609,118.622,207899996.0
2006-02-06 07:14:00,118.623,118.623,118.619,118.621,202599998.0
2006-02-06 07:15:00,118.625,118.625,118.618,118.625,152499996.0
2006-02-06 07:16:00,118.612,118.612,118.611,118.611,89800000.0
2006-02-06 07:17:00,118.615,118.615,118.602,118.604,268299998.0
2006-02-06 07:18:00,118.596,118.596,118.584,118.584,165900001.0
2006-02-06 07:19:00,118.581,118.592,118.581,118.592,124999999.0
2006-02-06 07:20:00,118.597,118.602,118.594,118.597,350300004.0
2006-02-06 07:21:00,118.593,118.595,118.587,118.595,161499998.0
2006-02-06 07:22:00,118.592,118.602,118.592,118.601,181799998.0
2006-02-06 07:23:00,118.593,118.599,118.593,118.599,191399999.0
2006-02-06 07:24:00,118.598,118.612,118.598,118.608,266200002.0
2006-02-06 07:25:00,118.606,118.616,118.599,118.616,239700002.0
2006-02-06 07:26:00,118.615,118.622,118.611,118.619,164400000.0
2006-02-06 07:27:00,118.619,118.624,118.614,118.62,312600003.0
2006-02-06 07:28:00,118.622,118.622,118.609,118.615,173100003.0
2006-02-06 07:29:00,118.614,118.614,118.597,118.612,177400002.0
2006-02-06 07:30:00,118.614,118.633,118.614,118.633,126300001.0
2006-02-06 07:31:00,118.642,118.642,118.628,118.628,142100000.0
2006-02-06 07:32:00,118.62,118.633,118.62,118.625,305600000.0
2006-02-06 07:33:00,118.635,118.635,118.63,118.63,182900002.0
2006-02-06 07:34:00,118.625,118.632,118.623,118.628,375600002.0
2006-02-06 07:35:00,118.62,118.632,118.62,118.624,163800003.0
2006-02-06 07:36:00,118.62,118.62,118.585,118.589,196700005.0
2006-02-06 07:37:00,118.578,118.589,118.574,118.582,233199994.0
2006-02-06 07:38:00,118.564,118.564,118.542,118.552,117899999.0
2006-02-06 07:39:00,118.545,118.549,118.536,118.545,326500004.0
2006-02-06 07:40:00,118.54,118.54,118.522,118.522,214000000.0
2006-02-06 07:41:00,118.529,118.532,118.524,118.527,273200004.0
2006-02-06 07:42:00,118.515,118.518,118.507,118.507,111699998.0
2006-02-06 07:43:00,118.512,118.512,118.502,118.511,106199999.0
2006-02-06 07:44:00,118.51,118.519,118.504,118.511,273099997.0
2006-02-06 07:45:00,118.51,118.518,118.506,118.518,194500001.0
2006-02-06 07:46:00,118.518,118.525,118.517,118.524,239399999.0
2006-02-06 07:47:00,118.52,118.525,118.52,118.52,179699999.0
2006-02-06 07:48:00,118.519,118.519,118.509,118.511,216699999.0
2006-02-06 07:49:00,118.518,118.518,118.514,118.518,206900002.0
2006-02-06 07:50:00,118.51,118.515,118.51,118.51,244100007.0
2006-02-06 07:51:00,118.515,118.515,118.498,118.498,223500003.0
2006-02-06 07:52:00,118.497,118.503,118.493,118.5,172300002.0
2006-02-06 07:53:00,118.506,118.506,118.498,118.498,212299996.0
2006-02-06 07:54:00,118.498,118.502,118.484,118.502,304200005.0
2006-02-06 07:55:00,118.509,118.511,118.501,118.504,357400004.0
2006-02-06 07:56:00,118.507,118.509,118.501,118.501,233399998.0
2006-02-06 07:57:00,118.506,118.506,118.48,118.487,413699997.0
2006-02-06 07:58:00,118.484,118.496,118.481,118.495,245699999.0
2006-02-06 07:59:00,118.49,118.49,118.479,118.485,126500000.0
2006-02-06 08:00:00,118.487,118.509,118.481,118.509,230699994.0
2006-02-06 08:01:00,118.517,118.55,118.516,118.548,226700004.0
2006-02-06 08:02:00,118.553,118.553,118.542,118.542,194499999.0
2006-02-06 08:03:00,118.544,118.56,118.543,118.558,383900001.0
2006-02-06 08:04:00,118.557,118.563,118.551,118.559,164499999.0
2006-02-06 08:05:00,118.57,118.574,118.558,118.558,353099997.0
2006-02-06 08:06:00,118.56,118.574,118.56,118.566,265300001.0
2006-02-06 08:07:00,118.571,118.576,118.569,118.574,219000003.0
2006-02-06 08:08:00,118.579,118.595,118.576,118.595,211700001.0
2006-02-06 08:09:00,118.61,118.625,118.607,118.61,274400007.0
2006-02-06 08:10:00,118.601,118.602,118.584,118.584,315899997.0
2006-02-06 08:11:00,118.607,118.637,118.607,118.627,238200002.0
2006-02-06 08:12:00,118.628,118.637,118.613,118.62,311200008.0
2006-02-06 08:13:00,118.608,118.615,118.608,118.615,291299995.0
2006-02-06 08:14:00,118.61,118.629,118.61,118.626,133900000.0
2006-02-06 08:15:00,118.628,118.633,118.628,118.63,311499999.0
2006-02-06 08:16:00,118.629,118.629,118.617,118.62,317300002.0
2006-02-06 08:17:00,118.616,118.625,118.615,118.625,316300002.0
2006-02-06 08:18:00,118.639,118.66,118.639,118.655,178699999.0
2006-02-06 08:19:00,118.653,118.662,118.653,118.66,222800000.0
2006-02-06 08:20:00,118.651,118.653,118.644,118.648,255599998.0
2006-02-06 08:21:00,118.647,118.67,118.645,118.67,254099995.0
2006-02-06 08:22:00,118.675,118.689,118.671,118.672,332000002.0
2006-02-06 08:23:00,118.674,118.681,118.674,118.681,22100000.0
2006-02-06 08:24:00,118.685,118.695,118.674,118.692,249799995.0
2006-02-06 08:25:00,118.696,118.696,118.655,118.655,276900001.0
2006-02-06 08:26:00,118.647,118.656,118.644,118.65,339199998.0
2006-02-06 08:27:00,118.654,118.661,118.652,118.652,226400002.0
2006-02-06 08:28:00,118.644,118.657,118.644,118.657,276199997.0
2006-02-06 08:29:00,118.662,118.664,118.654,118.663,239600000.0
2006-02-06 08:30:00,118.665,118.68,118.664,118.664,252499999.0
2006-02-06 08:31:00,118.669,118.681,118.669,118.679,402199993.0
2006-02-06 08:32:00,118.69,118.712,118.69,118.694,200700006.0
2006-02-06 08:33:00,118.693,118.693,118.68,118.686,220400001.0
2006-02-06 08:34:00,118.7,118.701,118.681,118.686,208300000.0
2006-02-06 08:35:00,118.695,118.695,118.692,118.695,157199999.0
2006-02-06 08:36:00,118.688,118.699,118.688,118.691,192500000.0
2006-02-06 08:37:00,118.697,118.697,118.685,118.685,145600002.0
2006-02-06 08:38:00,118.681,118.69,118.681,118.69,113399999.0
2006-02-06 08:39:00,118.685,118.685,118.664,118.664,128300000.0
2006-02-06 08:40:00,118.666,118.675,118.661,118.675,335900006.0
2006-02-06 08:41:00,118.674,118.674,118.633,118.633,329599993.0
2006-02-06 08:42:00,118.629,118.629,118.615,118.623,194799997.0
2006-02-06 08:43:00,118.638,118.638,118.635,118.638,220100007.0
2006-02-06 08:44:00,118.633,118.643,118.633,118.638,220699998.0
2006-02-06 08:45:00,118.64,118.661,118.64,118.661,151000002.0
2006-02-06 08:46:00,118.664,118.664,118.654,118.654,137000005.0
2006-02-06 08:47:00,118.647,118.651,118.643,118.643,290700002.0
2006-02-06 08:48:00,118.638,118.68,118.638,118.68,182600003.0
2006-02-06 08:49:00,118.693,118.694,118.686,118.687,157000000.0
2006-02-06 08:50:00,118.687,118.702,118.681,118.699,136400004.0
2006-02-06 08:51:00,118.698,118.701,118.692,118.698,253400000.0
2006-02-06 08:52:00,118.702,118.702,118.693,118.693,275000003.0
2006-02-06 08:53:00,118.686,118.702,118.686,118.702,125900003.0
2006-02-06 08:54:00,118.707,118.707,118.682,118.684,319899995.0
2006-02-06 08:55:00,118.662,118.668,118.653,118.657,108600002.0
2006-02-06 08:56:00,118.663,118.663,118.649,118.649,38000000.0
2006-02-06 08:57:00,118.654,118.669,118.653,118.653,215899999.0
2006-02-06 08:58:00,118.653,118.661,118.653,118.661,261700002.0
2006-02-06 08:59:00,118.659,118.662,118.65,118.658,237600001.0
2006-02-06 09:00:00,118.66,118.66,118.645,118.645,389900008.0
2006-02-06 09:01:00,118.657,118.667,118.655,118.667,208000000.0
2006-02-06 09:02:00,118.661,118.661,118.644,118.645,209499996.0
2006-02-06 09:03:00,118.645,118.645,118.612,118.612,140900002.0
2006-02-06 09:04:00,118.619,118.619,118.614,118.617,72999999.0
2006-02-06 09:05:00,118.617,118.623,118.61,118.61,311300004.0
2006-02-06 09:06:00,118.61,118.616,118.61,118.61,158899999.0
2006-02-06 09:07:00,118.608,118.608,118.6,118.6,127400001.0
2006-02-06 09:08:00,118.6,118.604,118.581,118.581,309500002.0
2006-02-06 09:09:00,118.577,118.582,118.57,118.577,228200000.0
2006-02-06 09:10:00,118.565,118.571,118.56,118.566,477900003.0
2006-02-06 09:11:00,118.575,118.593,118.575,118.584,245700002.0
2006-02-06 09:12:00,118.578,118.597,118.578,118.597,370899996.0
2006-02-06 09:13:00,118.602,118.609,118.599,118.605,330199996.0
2006-02-06 09:14:00,118.608,118.62,118.608,118.616,294100001.0
2006-02-06 09:15:00,118.616,118.616,118.607,118.612,272899999.0
2006-02-06 09:16:00,118.595,118.602,118.594,118.594,152200000.0
2006-02-06 09:17:00,118.581,118.581,118.57,118.577,83299999.0
2006-02-06 09:18:00,118.571,118.571,118.533,118.543,305400004.0
2006-02-06 09:19:00,118.547,118.565,118.545,118.545,195200000.0
2006-02-06 09:20:00,118.537,118.537,118.53,118.537,161200001.0
2006-02-06 09:21:00,118.547,118.547,118.523,118.523,271300000.0
2006-02-06 09:22:00,118.531,118.545,118.531,118.537,215799999.0
2006-02-06 09:23:00,118.536,118.537,118.519,118.527,229100003.0
2006-02-06 09:24:00,118.527,118.547,118.527,118.544,301300003.0
2006-02-06 09:25:00,118.548,118.565,118.545,118.565,265500004.0
2006-02-06 09:26:00,118.578,118.58,118.567,118.567,152299998.0
2006-02-06 09:27:00,118.574,118.584,118.572,118.572,306200002.0
2006-02-06 09:28:00,118.572,118.572,118.558,118.572,86399998.0
2006-02-06 09:29:00,118.573,118.601,118.569,118.601,222300000.0
2006-02-06 09:30:00,118.597,118.597,118.581,118.589,302400002.0
2006-02-06 09:31:00,118.596,118.596,118.571,118.571,184499995.0
2006-02-06 09:32:00,118.577,118.609,118.577,118.609,72399999.0
2006-02-06 09:33:00,118.609,118.613,118.602,118.607,322400003.0
2006-02-06 09:34:00,118.605,118.615,118.594,118.594,30500000.0
2006-02-06 09:35:00,118.581,118.581,118.563,118.576,227599999.0
2006-02-06 09:36:00,118.579,118.581,118.569,118.578,323099996.0
2006-02-06 09:37:00,118.586,118.591,118.578,118.578,136800004.0
2006-02-06 09:38:00,118.58,118.587,118.575,118.58,443300001.0
2006-02-06 09:39:00,118.571,118.585,118.563,118.563,352299993.0
2006-02-06 09:40:00,118.567,118.574,118.561,118.574,428600004.0
2006-02-06 09:41:00,118.575,118.601,118.575,118.601,239899992.0
2006-02-06 09:42:00,118.6,118.6,118.59,118.59,236799997.0
2006-02-06 09:43:00,118.598,118.605,118.588,118.605,278399998.0
2006-02-06 09:44:00,118.614,118.617,118.606,118.606,284600005.0
2006-02-06 09:45:00,118.611,118.611,118.601,118.601,88200000.0
2006-02-06 09:46:00,118.6,118.609,118.6,118.603,280000005.0
2006-02-06 09:47:00,118.607,118.631,118.607,118.631,197599999.0
2006-02-06 09:48:00,118.63,118.639,118.613,118.624,300700001.0
2006-02-06 09:49:00,118.613,118.63,118.613,118.622,305999996.0
2006-02-06 09:50:00,118.618,118.621,118.605,118.618,121999999.0
2006-02-06 09:51:00,118.616,118.618,118.612,118.618,208600002.0
2006-02-06 09:52:00,118.615,118.625,118.615,118.625,172600001.0
2006-02-06 09:53:00,118.625,118.627,118.614,118.614,202000000.0
2006-02-06 09:54:00,118.611,118.625,118.611,118.616,153200001.0
2006-02-06 09:55:00,118.625,118.631,118.62,118.62,109200001.0
2006-02-06 09:56:00,118.626,118.651,118.626,118.651,239799997.0
2006-02-06 09:57:00,118.65,118.663,118.65,118.663,218700003.0
2006-02-06 09:58:00,118.668,118.678,118.666,118.678,285300004.0
2006-02-06 09:59:00,118.674,118.685,118.674,118.68,478900001.0
2006-02-06 10:00:00,118.674,118.674,118.643,118.644,215900001.0
2006-02-06 10:01:00,118.649,118.654,118.635,118.635,301699999.0
2006-02-06 10:02:00,118.636,118.637,118.625,118.628,163000000.0
2006-02-06 10:03:00,118.628,118.632,118.615,118.62,192200000.0
2006-02-06 10:04:00,118.616,118.616,118.592,118.592,115099999.0
2006-02-06 10:05:00,118.6,118.612,118.591,118.609,140000001.0
2006-02-06 10:06:00,118.612,118.618,118.595,118.595,167399996.0
2006-02-06 10:07:00,118.583,118.599,118.583,118.593,327500001.0
2006-02-06 10:08:00,118.592,118.604,118.592,118.6,177700000.0
2006-02-06 10:09:00,118.611,118.627,118.606,118.626,151699999.0
2006-02-06 10:10:00,118.63,118.63,118.616,118.626,505000004.0
2006-02-06 10:11:00,118.64,118.64,118.635,118.635,90399998.0
2006-02-06 10:12:00,118.639,118.644,118.632,118.632,308299999.0
2006-02-06 10:13:00,118.628,118.638,118.626,118.635,233300007.0
2006-02-06 10:14:00,118.63,118.633,118.618,118.628,253099999.0
2006-02-06 10:15:00,118.623,118.626,118.616,118.623,344699997.0
2006-02-06 10:16:00,118.623,118.625,118.607,118.617,321800002.0
2006-02-06 10:17:00,118.615,118.615,118.6,118.6,205499996.0
2006-02-06 10:18:00,118.592,118.592,118.578,118.588,419399999.0
2006-02-06 10:19:00,118.586,118.598,118.581,118.594,266400000.0
2006-02-06 10:20:00,118.599,118.609,118.599,118.603,158699999.0
2006-02-06 10:21:00,118.604,118.623,118.604,118.617,269799999.0
2006-02-06 10:22:00,118.612,118.622,118.604,118.606,275800005.0
2006-02-06 10:23:00,118.602,118.606,118.589,118.592,98100003.0
2006-02-06 10:24:00,118.587,118.588,118.583,118.588,204800001.0
2006-02-06 10:25:00,118.593,118.618,118.593,118.615,226100000.0
2006-02-06 10:26:00,118.611,118.615,118.603,118.608,150900001.0
2006-02-06 10:27:00,118.59,118.593,118.59,118.593,30500000.0
2006-02-06 10:28:00,118.59,118.59,118.58,118.585,405000009.0
2006-02-06 10:29:00,118.575,118.581,118.561,118.561,296000001.0
2006-02-06 10:30:00,118.565,118.573,118.558,118.565,326800000.0
2006-02-06 10:31:00,118.576,118.576,118.567,118.573,218300002.0
2006-02-06 10:32:00,118.575,118.586,118.575,118.585,257600002.0
2006-02-06 10:33:00,118.591,118.615,118.591,118.615,249300002.0
2006-02-06 10:34:00,118.614,118.636,118.614,118.636,234600005.0
2006-02-06 10:35:00,118.636,118.636,118.62,118.633,244000001.0
2006-02-06 10:36:00,118.628,118.628,118.618,118.618,79499999.0
2006-02-06 10:37:00,118.622,118.622,118.611,118.611,109200000.0
2006-02-06 10:38:00,118.62,118.627,118.618,118.619,215100001.0
2006-02-06 10:39:00,118.616,118.616,118.607,118.613,268200005.0
2006-02-06 10:40:00,118.602,118.613,118.6,118.613,265399999.0
2006-02-06 10:41:00,118.615,118.615,118.593,118.594,403700002.0
2006-02-06 10:42:00,118.602,118.613,118.602,118.613,275000000.0
2006-02-06 10:43:00,118.615,118.615,118.608,118.608,192900003.0
2006-02-06 10:44:00,118.61,118.618,118.605,118.605,229200001.0
2006-02-06 10:45:00,118.612,118.621,118.611,118.615,153600002.0
2006-02-06 10:46:00,118.618,118.623,118.618,118.619,83000001.0
2006-02-06 10:47:00,118.625,118.631,118.614,118.614,187700004.0
2006-02-06 10:48:00,118.615,118.62,118.615,118.617,70900001.0
2006-02-06 10:49:00,118.624,118.635,118.624,118.634,94100000.0
2006-02-06 10:50:00,118.633,118.633,118.621,118.633,201399997.0
2006-02-06 10:51:00,118.635,118.642,118.632,118.634,226900001.0
2006-02-06 10:52:00,118.633,118.633,118.607,118.607,264900000.0
2006-02-06 10:53:00,118.605,118.617,118.605,118.615,200800001.0
2006-02-06 10:54:00,118.615,118.627,118.615,118.627,163999997.0
2006-02-06 10:55:00,118.634,118.655,118.634,118.646,290299995.0
2006-02-06 10:56:00,118.65,118.661,118.649,118.66,143400000.0
2006-02-06 10:57:00,118.672,118.723,118.672,118.715,247399998.0
2006-02-06 10:58:00,118.711,118.736,118.709,118.73,252800003.0
2006-02-06 10:59:00,118.735,118.737,118.726,118.726,225399999.0
2006-02-06 11:00:00,118.736,118.753,118.736,118.749,302100004.0
2006-02-06 11:01:00,118.753,118.766,118.753,118.757,256799998.0
2006-02-06 11:02:00,118.75,118.75,118.726,118.727,281600004.0
2006-02-06 11:03:00,118.72,118.723,118.713,118.72,193999998.0
2006-02-06 11:04:00,118.726,118.727,118.718,118.724,221899999.0
2006-02-06 11:05:00,118.721,118.737,118.721,118.727,334299996.0
2006-02-06 11:06:00,118.735,118.74,118.732,118.732,329400000.0
2006-02-06 11:07:00,118.725,118.732,118.723,118.723,201600000.0
2006-02-06 11:08:00,118.72,118.721,118.71,118.72,287900000.0
2006-02-06 11:09:00,118.722,118.723,118.709,118.712,234699998.0
2006-02-06 11:10:00,118.712,118.719,118.701,118.717,346500001.0
2006-02-06 11:11:00,118.708,118.711,118.704,118.707,108400000.0
2006-02-06 11:12:00,118.707,118.713,118.698,118.707,321200001.0
2006-02-06 11:13:00,118.704,118.717,118.704,118.717,157399999.0
2006-02-06 11:14:00,118.722,118.725,118.713,118.723,236999998.0
2006-02-06 11:15:00,118.715,118.715,118.707,118.715,157800002.0
2006-02-06 11:16:00,118.703,118.719,118.703,118.717,181699996.0
2006-02-06 11:17:00,118.709,118.709,118.684,118.688,281299994.0
2006-02-06 11:18:00,118.684,118.695,118.683,118.695,211900002.0
2006-02-06 11:19:00,118.688,118.701,118.687,118.691,165799997.0
2006-02-06 11:20:00,118.697,118.698,118.69,118.693,271999999.0
2006-02-06 11:21:00,118.685,118.689,118.668,118.668,135800001.0
2006-02-06 11:22:00,118.67,118.677,118.663,118.677,143500000.0
2006-02-06 11:23:00,118.678,118.678,118.658,118.658,156099999.0
2006-02-06 11:24:00,118.655,118.664,118.65,118.65,317299990.0
2006-02-06 11:25:00,118.647,118.656,118.647,118.649,246900005.0
2006-02-06 11:26:00,118.654,118.668,118.654,118.659,97100002.0
2006-02-06 11:27:00,118.67,118.681,118.67,118.677,113400002.0
2006-02-06 11:28:00,118.677,118.68,118.663,118.663,154300001.0
2006-02-06 11:29:00,118.666,118.667,118.65,118.65,206900001.0
2006-02-06 11:30:00,118.649,118.652,118.64,118.647,338600000.0
2006-02-06 11:31:00,118.651,118.652,118.633,118.643,217199998.0
2006-02-06 11:32:00,118.638,118.638,118.62,118.628,288499995.0
2006-02-06 11:33:00,118.636,118.648,118.626,118.648,247700002.0
2006-02-06 11:34:00,118.654,118.655,118.644,118.651,223900004.0
2006-02-06 11:35:00,118.657,118.665,118.654,118.665,78300000.0
2006-02-06 11:36:00,118.672,118.678,118.672,118.676,118299995.0
2006-02-06 11:37:00,118.678,118.692,118.673,118.692,86600000.0
2006-02-06 11:38:00,118.692,118.692,118.673,118.673,154499996.0
2006-02-06 11:39:00,118.668,118.668,118.645,118.654,244000001.0
2006-02-06 11:40:00,118.647,118.655,118.647,118.655,134100003.0
2006-02-06 11:41:00,118.653,118.655,118.643,118.647,240799997.0
2006-02-06 11:42:00,118.642,118.643,118.634,118.643,225200000.0
2006-02-06 11:43:00,118.645,118.649,118.631,118.631,206799999.0
2006-02-06 11:44:00,118.642,118.648,118.637,118.638,311400005.0
2006-02-06 11:45:00,118.646,118.649,118.639,118.649,311000004.0
2006-02-06 11:46:00,118.647,118.648,118.642,118.647,109500000.0
2006-02-06 11:47:00,118.64,118.647,118.635,118.645,223200002.0
2006-02-06 11:48:00,118.643,118.658,118.63,118.658,219800001.0
2006-02-06 11:49:00,118.66,118.66,118.65,118.65,241799999.0
2006-02-06 11:50:00,118.652,118.663,118.651,118.66,108100002.0
2006-02-06 11:51:00,118.649,118.663,118.641,118.642,229300000.0
2006-02-06 11:52:00,118.647,118.663,118.647,118.663,237099997.0
2006-02-06 11:53:00,118.66,118.664,118.657,118.662,268099999.0
2006-02-06 11:54:00,118.662,118.662,118.652,118.662,359199999.0
2006-02-06 11:55:00,118.665,118.683,118.665,118.683,250400002.0
2006-02-06 11:56:00,118.686,118.697,118.685,118.69,137499998.0
2006-02-06 11:57:00,118.687,118.689,118.671,118.679,147799999.0
2006-02-06 11:58:00,118.68,118.687,118.673,118.687,86099999.0
2006-02-06 11:59:00,118.685,118.694,118.68,118.68,194199999.0
2006-02-06 12:00:00,118.685,118.698,118.685,118.693,227400000.0
2006-02-06 12:01:00,118.699,118.702,118.693,118.696,287199994.0
2006-02-06 12:02:00,118.7,118.705,118.684,118.684,249000003.0
2006-02-06 12:03:00,118.69,118.697,118.687,118.693,238200004.0
2006-02-06 12:04:00,118.699,118.714,118.699,118.707,338000003.0
2006-02-06 12:05:00,118.71,118.722,118.71,118.722,290199994.0
2006-02-06 12:06:00,118.721,118.731,118.719,118.72,183000001.0
2006-02-06 12:07:00,118.727,118.729,118.717,118.723,213499997.0
2006-02-06 12:08:00,118.733,118.733,118.722,118.728,224999999.0
2006-02-06 12:09:00,118.729,118.731,118.718,118.719,272200001.0
2006-02-06 12:10:00,118.725,118.728,118.723,118.728,165600000.0
2006-02-06 12:11:00,118.725,118.728,118.72,118.72,215199998.0
2006-02-06 12:12:00,118.725,118.725,118.709,118.72,157000003.0
2006-02-06 12:13:00,118.72,118.723,118.711,118.723,235599995.0
2006-02-06 12:14:00,118.727,118.727,118.712,118.713,440800008.0
2006-02-06 12:15:00,118.718,118.718,118.711,118.711,153999997.0
2006-02-06 12:16:00,118.708,118.722,118.708,118.71,279900003.0
2006-02-06 12:17:00,118.709,118.711,118.697,118.697,233699997.0
2006-02-06 12:18:00,118.686,118.689,118.686,118.689,59400002.0
2006-02-06 12:19:00,118.678,118.692,118.678,118.685,190300002.0
2006-02-06 12:20:00,118.681,118.681,118.674,118.674,232999993.0
2006-02-06 12:21:00,118.677,118.683,118.676,118.683,231699997.0
2006-02-06 12:22:00,118.678,118.678,118.665,118.67,122800004.0
2006-02-06 12:23:00,118.674,118.677,118.663,118.664,177699998.0
2006-02-06 12:24:00,118.671,118.681,118.665,118.681,181300001.0
2006-02-06 12:25:00,118.678,118.685,118.677,118.685,200299995.0
2006-02-06 12:26:00,118.679,118.679,118.66,118.665,62900002.0
2006-02-06 12:27:00,118.66,118.66,118.643,118.65,264900003.0
2006-02-06 12:28:00,118.644,118.656,118.644,118.655,267699997.0
2006-02-06 12:29:00,118.653,118.653,118.643,118.645,323100002.0
2006-02-06 12:30:00,118.642,118.663,118.639,118.647,235799999.0
2006-02-06 12:31:00,118.647,118.65,118.639,118.643,323100000.0
2006-02-06 12:32:00,118.648,118.656,118.645,118.645,151000003.0
2006-02-06 12:33:00,118.659,118.666,118.656,118.66,87299999.0
2006-02-06 12:34:00,118.659,118.667,118.659,118.666,282099998.0
2006-02-06 12:35:00,118.672,118.683,118.671,118.683,281699995.0
2006-02-06 12:36:00,118.681,118.681,118.67,118.673,201000001.0
2006-02-06 12:37:00,118.666,118.666,118.652,118.653,246300001.0
2006-02-06 12:38:00,118.652,118.663,118.652,118.658,160200004.0
2006-02-06 12:39:00,118.66,118.66,118.647,118.65,186299997.0
2006-02-06 12:40:00,118.652,118.652,118.643,118.643,88699998.0
2006-02-06 12:41:00,118.64,118.645,118.635,118.64,152699999.0
2006-02-06 12:42:00,118.65,118.651,118.638,118.648,141000001.0
2006-02-06 12:43:00,118.645,118.645,118.637,118.64,214299999.0
2006-02-06 12:44:00,118.64,118.64,118.621,118.621,210600004.0
2006-02-06 12:45:00,118.637,118.643,118.632,118.643,197900000.0
2006-02-06 12:46:00,118.647,118.652,118.64,118.641,320700004.0
2006-02-06 12:47:00,118.645,118.651,118.631,118.648,332300000.0
2006-02-06 12:48:00,118.65,118.66,118.649,118.655,319600003.0
2006-02-06 12:49:00,118.651,118.651,118.641,118.641,240099999.0
2006-02-06 12:50:00,118.635,118.648,118.635,118.64,189000003.0
2006-02-06 12:51:00,118.645,118.65,118.636,118.65,228999997.0
2006-02-06 12:52:00,118.66,118.677,118.66,118.675,129899999.0
2006-02-06 12:53:00,118.668,118.673,118.663,118.673,309200002.0
2006-02-06 12:54:00,118.664,118.667,118.659,118.662,171200001.0
2006-02-06 12:55:00,118.661,118.661,118.643,118.654,171200002.0
2006-02-06 12:56:00,118.665,118.689,118.665,118.686,94000000.0
2006-02-06 12:57:00,118.685,118.697,118.685,118.686,273500000.0
2006-02-06 12:58:00,118.686,118.707,118.686,118.707,288199999.0
2006-02-06 12:59:00,118.715,118.723,118.71,118.723,420800000.0
2006-02-06 13:00:00,118.72,118.72,118.702,118.711,245200002.0
2006-02-06 13:01:00,118.705,118.711,118.7,118.71,204399997.0
2006-02-06 13:02:00,118.717,118.726,118.709,118.714,287399998.0
2006-02-06 13:03:00,118.712,118.717,118.71,118.717,347700002.0
2006-02-06 13:04:00,118.705,118.72,118.705,118.711,227500004.0
2006-02-06 13:05:00,118.703,118.703,118.684,118.684,228599998.0
2006-02-06 13:06:00,118.685,118.7,118.685,118.7,57400001.0
2006-02-06 13:07:00,118.702,118.703,118.694,118.703,113500001.0
2006-02-06 13:08:00,118.705,118.705,118.698,118.698,97200001.0
2006-02-06 13:09:00,118.709,118.709,118.694,118.695,72700001.0
2006-02-06 13:10:00,118.696,118.703,118.691,118.703,147900000.0
2006-02-06 13:11:00,118.705,118.72,118.705,118.716,271199998.0
2006-02-06 13:12:00,118.712,118.727,118.712,118.727,272699998.0
2006-02-06 13:13:00,118.737,118.74,118.719,118.719,206099998.0
2006-02-06 13:14:00,118.72,118.731,118.72,118.722,214099999.0
2006-02-06 13:15:00,118.72,118.733,118.72,118.733,280499999.0
2006-02-06 13:16:00,118.73,118.741,118.73,118.738,240500005.0
2006-02-06 13:17:00,118.743,118.75,118.743,118.743,213200005.0
2006-02-06 13:18:00,118.747,118.75,118.74,118.743,169499996.0
2006-02-06 13:19:00,118.741,118.742,118.723,118.723,168100001.0
2006-02-06 13:20:00,118.72,118.724,118.714,118.718,271800000.0
2006-02-06 13:21:00,118.722,118.723,118.711,118.723,255399997.0
2006-02-06 13:22:00,118.722,118.731,118.721,118.723,381600004.0
2006-02-06 13:23:00,118.722,118.749,118.722,118.749,324400006.0
2006-02-06 13:24:00,118.755,118.764,118.754,118.76,151899998.0
2006-02-06 13:25:00,118.768,118.775,118.76,118.762,165200000.0
2006-02-06 13:26:00,118.747,118.76,118.747,118.76,118599998.0
2006-02-06 13:27:00,118.764,118.771,118.764,118.766,142600003.0
2006-02-06 13:28:00,118.77,118.778,118.765,118.773,313299998.0
2006-02-06 13:29:00,118.777,118.782,118.774,118.776,304299997.0
2006-02-06 13:30:00,118.776,118.782,118.774,118.782,306900004.0
2006-02-06 13:31:00,118.783,118.783,118.769,118.77,225600001.0
2006-02-06 13:32:00,118.775,118.775,118.767,118.768,351000000.0
2006-02-06 13:33:00,118.777,118.783,118.772,118.783,402499996.0
2006-02-06 13:34:00,118.777,118.777,118.765,118.774,192699999.0
2006-02-06 13:35:00,118.772,118.777,118.77,118.777,200000002.0
2006-02-06 13:36:00,118.779,118.802,118.773,118.802,342099998.0
2006-02-06 13:37:00,118.806,118.806,118.793,118.803,172600004.0
2006-02-06 13:38:00,118.798,118.804,118.79,118.797,130400003.0
2006-02-06 13:39:00,118.803,118.803,118.795,118.801,179400003.0
2006-02-06 13:40:00,118.81,118.814,118.805,118.808,402799996.0
2006-02-06 13:41:00,118.801,118.809,118.791,118.806,140500000.0
2006-02-06 13:42:00,118.819,118.85,118.819,118.85,118000001.0
2006-02-06 13:43:00,118.856,118.863,118.852,118.863,244299995.0
2006-02-06 13:44:00,118.862,118.868,118.857,118.86,344299995.0
2006-02-06 13:45:00,118.857,118.857,118.842,118.842,232200000.0
2006-02-06 13:46:00,118.843,118.861,118.843,118.848,249099999.0
2006-02-06 13:47:00,118.857,118.862,118.849,118.857,143300004.0
2006-02-06 13:48:00,118.858,118.873,118.855,118.873,110599998.0
2006-02-06 13:49:00,118.869,118.873,118.861,118.869,338000001.0
2006-02-06 13:50:00,118.88,118.885,118.868,118.875,286400001.0
2006-02-06 13:51:00,118.883,118.89,118.876,118.884,241799997.0
2006-02-06 13:52:00,118.877,118.884,118.865,118.865,238100002.0
2006-02-06 13:53:00,118.858,118.868,118.851,118.859,251500002.0
2006-02-06 13:54:00,118.864,118.887,118.864,118.877,200100000.0
2006-02-06 13:55:00,118.871,118.871,118.86,118.865,177500002.0
2006-02-06 13:56:00,118.862,118.864,118.854,118.857,258300004.0
2006-02-06 13:57:00,118.858,118.862,118.852,118.852,161499997.0
2006-02-06 13:58:00,118.855,118.868,118.855,118.865,260300007.0
2006-02-06 13:59:00,118.869,118.88,118.859,118.859,145699997.0
2006-02-06 14:00:00,118.857,118.857,118.849,118.85,282100001.0
2006-02-06 14:01:00,118.843,118.858,118.843,118.854,182000001.0
2006-02-06 14:02:00,118.86,118.86,118.844,118.844,241699995.0
2006-02-06 14:03:00,118.842,118.855,118.842,118.846,168000000.0
2006-02-06 14:04:00,118.848,118.854,118.843,118.843,314500010.0
2006-02-06 14:05:00,118.842,118.851,118.839,118.842,152999998.0
2006-02-06 14:06:00,118.848,118.852,118.845,118.847,266999997.0
2006-02-06 14:07:00,118.847,118.854,118.845,118.85,214199998.0
2006-02-06 14:08:00,118.85,118.854,118.844,118.854,28500000.0
2006-02-06 14:09:00,118.85,118.871,118.85,118.865,132799997.0
2006-02-06 14:10:00,118.874,118.874,118.861,118.861,209300004.0
2006-02-06 14:11:00,118.862,118.868,118.861,118.861,112700003.0
2006-02-06 14:12:00,118.852,118.857,118.848,118.848,222399998.0
2006-02-06 14:13:00,118.852,118.867,118.852,118.857,185400003.0
2006-02-06 14:14:00,118.865,118.869,118.846,118.846,292099994.0
2006-02-06 14:15:00,118.847,118.848,118.839,118.848,457900001.0
2006-02-06 14:16:00,118.845,118.856,118.845,118.847,215899997.0
2006-02-06 14:17:00,118.84,118.849,118.84,118.84,312799998.0
2006-02-06 14:18:00,118.831,118.842,118.831,118.832,57800000.0
2006-02-06 14:19:00,118.833,118.848,118.833,118.848,172300004.0
2006-02-06 14:20:00,118.843,118.843,118.833,118.837,269599998.0
2006-02-06 14:21:00,118.84,118.85,118.84,118.85,33099999.0
2006-02-06 14:22:00,118.855,118.855,118.837,118.837,160699998.0
2006-02-06 14:23:00,118.845,118.847,118.84,118.843,300600002.0
2006-02-06 14:24:00,118.845,118.845,118.835,118.835,421200007.0
2006-02-06 14:25:00,118.84,118.844,118.829,118.829,276899998.0
2006-02-06 14:26:00,118.825,118.825,118.799,118.799,146999997.0
2006-02-06 14:27:00,118.799,118.811,118.799,118.804,263800004.0
2006-02-06 14:28:00,118.804,118.821,118.804,118.821,360200005.0
2006-02-06 14:29:00,118.828,118.842,118.827,118.842,211300003.0
2006-02-06 14:30:00,118.837,118.858,118.835,118.855,224700001.0
2006-02-06 14:31:00,118.852,118.861,118.844,118.861,241200000.0
2006-02-06 14:32:00,118.863,118.863,118.852,118.861,218699999.0
2006-02-06 14:33:00,118.849,118.866,118.849,118.863,219899996.0
2006-02-06 14:34:00,118.868,118.872,118.865,118.865,148299998.0
2006-02-06 14:35:00,118.869,118.871,118.86,118.86,241700001.0
2006-02-06 14:36:00,118.857,118.865,118.854,118.858,195200002.0
2006-02-06 14:37:00,118.856,118.863,118.856,118.863,95799997.0
2006-02-06 14:38:00,118.856,118.861,118.855,118.86,56799999.0
2006-02-06 14:39:00,118.862,118.865,118.858,118.858,164200000.0
2006-02-06 14:40:00,118.855,118.863,118.853,118.853,113900000.0
2006-02-06 14:41:00,118.852,118.86,118.852,118.857,211800003.0
2006-02-06 14:42:00,118.848,118.851,118.843,118.843,75499999.0
2006-02-06 14:43:00,118.843,118.852,118.842,118.849,367400002.0
2006-02-06 14:44:00,118.857,118.861,118.844,118.845,180300000.0
2006-02-06 14:45:00,118.844,118.849,118.838,118.838,93699998.0
2006-02-06 14:46:00,118.833,118.833,118.824,118.825,55000000.0
2006-02-06 14:47:00,118.816,118.82,118.811,118.811,254000004.0
2006-02-06 14:48:00,118.811,118.811,118.794,118.799,183600000.0
2006-02-06 14:49:00,118.794,118.799,118.786,118.79,220799999.0
2006-02-06 14:50:00,118.782,118.79,118.782,118.787,117400000.0
2006-02-06 14:51:00,118.776,118.776,118.764,118.767,266900001.0
2006-02-06 14:52:00,118.777,118.781,118.765,118.767,254400007.0
2006-02-06 14:53:00,118.763,118.773,118.763,118.763,290100003.0
2006-02-06 14:54:00,118.768,118.768,118.757,118.763,311799999.0
2006-02-06 14:55:00,118.773,118.773,118.76,118.768,265299999.0
2006-02-06 14:56:00,118.772,118.772,118.761,118.761,37999999.0
2006-02-06 14:57:00,118.768,118.768,118.763,118.768,240900003.0
2006-02-06 14:58:00,118.763,118.763,118.75,118.75,159800001.0
2006-02-06 14:59:00,118.747,118.747,118.738,118.738,41500000.0
2006-02-06 15:00:00,118.727,118.731,118.719,118.724,218900005.0
2006-02-06 15:01:00,118.73,118.73,118.719,118.72,263300001.0
2006-02-06 15:02:00,118.724,118.727,118.716,118.723,185699998.0
2006-02-06 15:03:00,118.722,118.722,118.705,118.705,171800003.0
2006-02-06 15:04:00,118.703,118.717,118.7,118.717,180800002.0
2006-02-06 15:05:00,118.725,118.725,118.698,118.704,192200002.0
2006-02-06 15:06:00,118.698,118.713,118.698,118.713,148799999.0
2006-02-06 15:07:00,118.706,118.719,118.706,118.716,241600003.0
2006-02-06 15:08:00,118.713,118.713,118.697,118.697,333699997.0
2006-02-06 15:09:00,118.7,118.707,118.7,118.707,129999998.0
2006-02-06 15:10:00,118.707,118.731,118.707,118.731,111300003.0
2006-02-06 15:11:00,118.732,118.732,118.718,118.718,331900000.0
2006-02-06 15:12:00,118.723,118.726,118.718,118.725,134799997.0
2006-02-06 15:13:00,118.738,118.743,118.731,118.731,288800000.0
2006-02-06 15:14:00,118.729,118.742,118.729,118.742,144200003.0
2006-02-06 15:15:00,118.74,118.745,118.739,118.739,175599998.0
2006-02-06 15:16:00,118.748,118.755,118.742,118.75,447600004.0
2006-02-06 15:17:00,118.751,118.763,118.751,118.763,178500004.0
2006-02-06 15:18:00,118.761,118.77,118.744,118.77,235100004.0
2006-02-06 15:19:00,118.774,118.781,118.763,118.778,380699990.0
2006-02-06 15:20:00,118.794,118.844,118.794,118.843,267199999.0
2006-02-06 15:21:00,118.848,118.85,118.833,118.85,343600001.0
2006-02-06 15:22:00,118.852,118.853,118.844,118.849,227100004.0
2006-02-06 15:23:00,118.852,118.859,118.844,118.855,315699996.0
2006-02-06 15:24:00,118.864,118.868,118.859,118.86,287499993.0
2006-02-06 15:25:00,118.867,118.882,118.867,118.876,82200001.0
2006-02-06 15:26:00,118.872,118.889,118.871,118.881,229999998.0
2006-02-06 15:27:00,118.877,118.877,118.865,118.873,236200000.0
2006-02-06 15:28:00,118.873,118.873,118.86,118.86,80900001.0
2006-02-06 15:29:00,118.848,118.85,118.844,118.848,183399998.0
2006-02-06 15:30:00,118.858,118.862,118.851,118.851,202199996.0
2006-02-06 15:31:00,118.852,118.852,118.839,118.848,130700000.0
2006-02-06 15:32:00,118.842,118.859,118.842,118.852,368499995.0
2006-02-06 15:33:00,118.854,118.861,118.848,118.848,244599996.0
2006-02-06 15:34:00,118.842,118.845,118.834,118.837,74199998.0
2006-02-06 15:35:00,118.837,118.841,118.827,118.827,168999995.0
2006-02-06 15:36:00,118.827,118.845,118.825,118.845,203099999.0
2006-02-06 15:37:00,118.838,118.838,118.813,118.813,278699999.0
2006-02-06 15:38:00,118.817,118.819,118.79,118.792,209499998.0
2006-02-06 15:39:00,118.773,118.783,118.768,118.772,145799998.0
2006-02-06 15:40:00,118.774,118.783,118.773,118.783,231999997.0
2006-02-06 15:41:00,118.777,118.777,118.764,118.764,138199996.0
2006-02-06 15:42:00,118.76,118.77,118.757,118.765,196700001.0
2006-02-06 15:43:00,118.775,118.775,118.767,118.775,196100001.0
2006-02-06 15:44:00,118.769,118.771,118.767,118.768,168000001.0
2006-02-06 15:45:00,118.773,118.778,118.766,118.769,298700003.0
2006-02-06 15:46:00,118.765,118.769,118.753,118.753,288400007.0
2006-02-06 15:47:00,118.743,118.743,118.722,118.722,139800001.0
2006-02-06 15:48:00,118.735,118.744,118.732,118.732,240599997.0
2006-02-06 15:49:00,118.722,118.725,118.717,118.725,131200003.0
2006-02-06 15:50:00,118.728,118.75,118.728,118.743,377700003.0
2006-02-06 15:51:00,118.749,118.752,118.743,118.748,216500001.0
2006-02-06 15:52:00,118.742,118.749,118.735,118.744,328500005.0
2006-02-06 15:53:00,118.744,118.746,118.738,118.746,111100003.0
2006-02-06 15:54:00,118.752,118.766,118.745,118.766,232200001.0
2006-02-06 15:55:00,118.777,118.789,118.775,118.781,254700002.0
2006-02-06 15:56:00,118.778,118.788,118.777,118.788,340500008.0
2006-02-06 15:57:00,118.775,118.79,118.775,118.787,224299996.0
2006-02-06 15:58:00,118.779,118.795,118.779,118.795,78100001.0
2006-02-06 15:59:00,118.791,118.791,118.787,118.787,78199999.0
2006-02-06 16:00:00,118.789,118.816,118.784,118.816,230000000.0
2006-02-06 16:01:00,118.829,118.84,118.824,118.824,241900005.0
2006-02-06 16:02:00,118.823,118.837,118.823,118.837,154499996.0
2006-02-06 16:03:00,118.835,118.85,118.835,118.845,252800001.0
2006-02-06 16:04:00,118.833,118.833,118.821,118.821,188900000.0
2006-02-06 16:05:00,118.819,118.825,118.814,118.815,108300002.0
2006-02-06 16:06:00,118.814,118.814,118.801,118.807,277499995.0
2006-02-06 16:07:00,118.801,118.801,118.799,118.799,41800001.0
2006-02-06 16:08:00,118.798,118.798,118.792,118.795,117000003.0
2006-02-06 16:09:00,118.798,118.801,118.795,118.795,206599997.0
2006-02-06 16:10:00,118.803,118.803,118.785,118.785,241600003.0
2006-02-06 16:11:00,118.79,118.797,118.782,118.782,272800001.0
2006-02-06 16:12:00,118.781,118.781,118.768,118.773,242100000.0
2006-02-06 16:13:00,118.77,118.775,118.763,118.768,208000001.0
2006-02-06 16:14:00,118.771,118.771,118.756,118.761,240800000.0
2006-02-06 16:15:00,118.761,118.768,118.761,118.768,192799998.0
2006-02-06 16:16:00,118.761,118.764,118.754,118.764,359199991.0
2006-02-06 16:17:00,118.767,118.779,118.766,118.767,308200001.0
2006-02-06 16:18:00,118.774,118.78,118.771,118.773,138900000.0
2006-02-06 16:19:00,118.776,118.786,118.763,118.777,341400003.0
2006-02-06 16:20:00,118.791,118.808,118.791,118.8,357299997.0
2006-02-06 16:21:00,118.808,118.821,118.806,118.821,243800001.0
2006-02-06 16:22:00,118.83,118.837,118.829,118.829,162300001.0
2006-02-06 16:23:00,118.82,118.828,118.816,118.828,241300005.0
2006-02-06 16:24:00,118.823,118.844,118.817,118.84,251300005.0
2006-02-06 16:25:00,118.843,118.85,118.84,118.84,89799999.0
2006-02-06 16:26:00,118.832,118.848,118.832,118.844,288999995.0
2006-02-06 16:27:00,118.836,118.846,118.826,118.826,288200001.0
2006-02-06 16:28:00,118.829,118.84,118.825,118.834,158599999.0
2006-02-06 16:29:00,118.85,118.854,118.847,118.848,216599995.0
2006-02-06 16:30:00,118.84,118.84,118.823,118.83,290299998.0
2006-02-06 16:31:00,118.825,118.838,118.815,118.838,193300001.0
2006-02-06 16:32:00,118.837,118.848,118.835,118.837,316000006.0
2006-02-06 16:33:00,118.826,118.832,118.822,118.832,152800001.0
2006-02-06 16:34:00,118.838,118.851,118.838,118.848,78699999.0
2006-02-06 16:35:00,118.854,118.858,118.843,118.858,310399998.0
2006-02-06 16:36:00,118.865,118.87,118.861,118.861,241999999.0
2006-02-06 16:37:00,118.858,118.862,118.845,118.845,366499998.0
2006-02-06 16:38:00,118.848,118.851,118.844,118.848,52900000.0
2006-02-06 16:39:00,118.841,118.841,118.816,118.83,184000001.0
2006-02-06 16:40:00,118.839,118.863,118.839,118.86,285999995.0
2006-02-06 16:41:00,118.86,118.86,118.836,118.845,236299992.0
2006-02-06 16:42:00,118.847,118.847,118.841,118.841,61099998.0
2006-02-06 16:43:00,118.85,118.855,118.85,118.85,137800000.0
2006-02-06 16:44:00,118.842,118.842,118.836,118.84,16500000.0
2006-02-06 16:45:00,118.833,118.848,118.827,118.848,267599996.0
2006-02-06 16:46:00,118.848,118.862,118.848,118.862,209499999.0
2006-02-06 16:47:00,118.869,118.893,118.869,118.893,223999999.0
2006-02-06 16:48:00,118.897,118.918,118.897,118.917,207400002.0
2006-02-06 16:49:00,118.908,118.91,118.903,118.91,249099995.0
2006-02-06 16:50:00,118.912,118.922,118.912,118.916,142099999.0
2006-02-06 16:51:00,118.921,118.921,118.889,118.889,348400001.0
2006-02-06 16:52:00,118.886,118.891,118.874,118.891,33200000.0
2006-02-06 16:53:00,118.885,118.885,118.872,118.881,195000002.0
2006-02-06 16:54:00,118.885,118.891,118.878,118.88,163799996.0
2006-02-06 16:55:00,118.868,118.892,118.868,118.892,178399999.0
2006-02-06 16:56:00,118.898,118.9,118.885,118.885,238300006.0
2006-02-06 16:57:00,118.891,118.918,118.887,118.918,310400002.0
2006-02-06 16:58:00,118.921,118.947,118.921,118.932,474100002.0
2006-02-06 16:59:00,118.934,118.947,118.934,118.938,252200001.0
2006-02-06 17:00:00,118.929,118.929,118.905,118.915,337199998.0
2006-02-06 17:01:00,118.917,118.94,118.915,118.934,353600005.0
2006-02-06 17:02:00,118.941,118.943,118.935,118.938,308999996.0
2006-02-06 17:03:00,118.955,119.014,118.955,119.004,188100002.0
2006-02-06 17:04:00,119.009,119.009,118.979,118.979,249700003.0
2006-02-06 17:05:00,118.965,118.965,118.936,118.939,180299998.0
2006-02-06 17:06:00,118.954,118.983,118.954,118.97,216300003.0
2006-02-06 17:07:00,118.97,118.975,118.962,118.962,138000004.0
2006-02-06 17:08:00,118.948,118.978,118.946,118.963,272500002.0
2006-02-06 17:09:00,118.957,118.959,118.941,118.941,223200003.0
2006-02-06 17:10:00,118.946,118.958,118.942,118.946,348899996.0
2006-02-06 17:11:00,118.942,118.942,118.897,118.897,147700000.0
2006-02-06 17:12:00,118.88,118.887,118.865,118.865,252299999.0
2006-02-06 17:13:00,118.858,118.858,118.828,118.836,282200003.0
2006-02-06 17:14:00,118.838,118.848,118.835,118.848,251699999.0
2006-02-06 17:15:00,118.838,118.849,118.837,118.848,238699995.0
2006-02-06 17:16:00,118.85,118.876,118.85,118.876,152899998.0
2006-02-06 17:17:00,118.883,118.883,118.875,118.877,225799997.0
2006-02-06 17:18:00,118.871,118.875,118.87,118.87,260900000.0
2006-02-06 17:19:00,118.872,118.885,118.868,118.868,311200000.0
2006-02-06 17:20:00,118.878,118.895,118.876,118.889,338699998.0
2006-02-06 17:21:00,118.889,118.899,118.885,118.891,269700001.0
2006-02-06 17:22:00,118.89,118.893,118.884,118.893,173000002.0
2006-02-06 17:23:00,118.89,118.9,118.873,118.873,185599996.0
2006-02-06 17:24:00,118.873,118.873,118.861,118.867,141100000.0
2006-02-06 17:25:00,118.876,118.88,118.869,118.869,74899998.0
2006-02-06 17:26:00,118.858,118.865,118.856,118.859,319300008.0
2006-02-06 17:27:00,118.857,118.859,118.827,118.827,182900001.0
2006-02-06 17:28:00,118.828,118.828,118.805,118.814,248100001.0
2006-02-06 17:29:00,118.808,118.825,118.808,118.817,274599992.0
2006-02-06 17:30:00,118.817,118.821,118.814,118.817,219599998.0
2006-02-06 17:31:00,118.807,118.813,118.802,118.813,220900004.0
2006-02-06 17:32:00,118.814,118.814,118.804,118.807,226800000.0
2006-02-06 17:33:00,118.801,118.809,118.801,118.806,123399998.0
2006-02-06 17:34:00,118.803,118.81,118.803,118.805,141600000.0
2006-02-06 17:35:00,118.808,118.816,118.803,118.812,218399999.0
2006-02-06 17:36:00,118.824,118.85,118.824,118.85,248800000.0
2006-02-06 17:37:00,118.853,118.853,118.843,118.843,237900002.0
2006-02-06 17:38:00,118.847,118.855,118.842,118.853,362900002.0
2006-02-06 17:39:00,118.831,118.831,118.824,118.824,40700001.0
2006-02-06 17:40:00,118.81,118.836,118.81,118.836,104599997.0
2006-02-06 17:41:00,118.829,118.833,118.825,118.825,502899998.0
2006-02-06 17:42:00,118.83,118.832,118.821,118.828,340799998.0
2006-02-06 17:43:00,118.829,118.839,118.815,118.815,185500002.0
2006-02-06 17:44:00,118.827,118.837,118.826,118.835,216799996.0
2006-02-06 17:45:00,118.831,118.84,118.828,118.828,187999997.0
2006-02-06 17:46:00,118.821,118.835,118.821,118.822,351599998.0
2006-02-06 17:47:00,118.813,118.827,118.809,118.815,202200002.0
2006-02-06 17:48:00,118.81,118.81,118.8,118.805,128800000.0
2006-02-06 17:49:00,118.798,118.812,118.792,118.803,347699997.0
2006-02-06 17:50:00,118.807,118.812,118.799,118.804,259300001.0
2006-02-06 17:51:00,118.801,118.808,118.797,118.798,265099999.0
2006-02-06 17:52:00,118.807,118.809,118.8,118.802,169599998.0
2006-02-06 17:53:00,118.812,118.823,118.802,118.803,207200005.0
2006-02-06 17:54:00,118.808,118.82,118.808,118.815,161200000.0
2006-02-06 17:55:00,118.805,118.811,118.805,118.808,333000005.0
2006-02-06 17:56:00,118.808,118.812,118.8,118.812,172899997.0
2006-02-06 17:57:00,118.812,118.823,118.812,118.823,239000003.0
2006-02-06 17:58:00,118.817,118.82,118.811,118.82,132599997.0
2006-02-06 17:59:00,118.823,118.826,118.786,118.792,186700001.0
2006-02-06 18:00:00,118.789,118.807,118.789,118.807,207699995.0
2006-02-06 18:01:00,118.96,118.96,118.92,118.94,2140800014.0
2006-02-06 18:02:00,118.94,118.98,118.94,118.97,2140800014.0
2006-02-06 18:03:00,118.96,119.0,118.96,119.0,2140800014.0
2006-02-06 18:04:00,118.99,119.0,118.97,118.98,2140800014.0
2006-02-06 18:05:00,118.97,118.98,118.97,118.98,2140800014.0
2006-02-06 18:08:00,119.0,119.0,118.99,118.99,2140800014.0
2006-02-06 18:09:00,119.0,119.0,118.98,118.98,2140800014.0
2006-02-06 18:10:00,118.99,118.99,118.98,118.98,2140800014.0
2006-02-06 18:11:00,118.99,119.0,118.98,119.0,2140800014.0
2006-02-06 18:12:00,118.8,118.816,118.794,118.816,2140800014.0
2006-02-06 18:13:00,119.01,119.06,119.0,119.05,1947199982.0
2006-02-06 18:14:00,119.04,119.07,119.04,119.07,1947199982.0
2006-02-06 18:15:00,119.06,119.06,119.04,119.04,1947199982.0
2006-02-06 18:16:00,119.03,119.05,119.03,119.04,1947199982.0
2006-02-06 18:17:00,118.808,118.822,118.805,118.819,1947199982.0
2006-02-06 18:18:00,118.819,118.821,118.807,118.818,2067300007.0
2006-02-06 18:19:00,119.06,119.07,119.03,119.03,1884300004.0
2006-02-06 18:20:00,119.04,119.05,119.01,119.03,1884300004.0
2006-02-06 18:21:00,119.02,119.04,119.02,119.04,1884300004.0
2006-02-06 18:22:00,119.03,119.03,119.02,119.03,1884300004.0
2006-02-06 18:23:00,119.04,119.04,119.03,119.04,1884300004.0
2006-02-06 18:24:00,119.05,119.06,119.05,119.05,1884300004.0
2006-02-06 18:25:00,119.06,119.07,119.05,119.05,1884300004.0
2006-02-06 18:26:00,119.06,119.06,119.04,119.04,1884300004.0
2006-02-06 18:27:00,118.911,118.911,118.886,118.892,1884300004.0
2006-02-06 18:29:00,119.02,119.02,119.01,119.01,1796900002.0
2006-02-06 18:30:00,118.872,118.88,118.862,118.868,1796900002.0
2006-02-06 18:31:00,118.99,118.99,118.98,118.99,1559999996.0
2006-02-06 18:32:00,119.0,119.01,118.99,119.0,1559999996.0
2006-02-06 18:33:00,119.01,119.01,118.97,118.99,1559999996.0
2006-02-06 18:34:00,119.0,119.01,118.99,119.01,1559999996.0
2006-02-06 18:35:00,119.0,119.03,119.0,119.02,1559999996.0
2006-02-06 18:36:00,118.885,118.888,118.878,118.88,1559999996.0
2006-02-06 18:37:00,118.871,118.871,118.86,118.868,1328600015.0
2006-02-06 18:38:00,118.866,118.869,118.852,118.862,1341199994.0
2006-02-06 18:39:00,118.87,118.885,118.863,118.88,543500000.0
2006-02-06 18:40:00,118.888,118.913,118.888,118.913,1675899994.0
2006-02-06 18:41:00,118.918,118.94,118.918,118.94,1355999995.0
2006-02-06 18:42:00,118.94,118.951,118.938,118.939,2019100007.0
2006-02-06 18:43:00,118.936,118.938,118.93,118.93,1023999994.0
2006-02-06 18:44:00,118.926,118.926,118.912,118.913,704700003.0
2006-02-06 18:45:00,118.913,118.917,118.904,118.905,1815799993.0
2006-02-06 18:46:00,118.903,118.914,118.898,118.899,1566900001.0
2006-02-06 18:47:00,118.894,118.905,118.891,118.905,279200002.0
2006-02-06 18:48:00,118.91,118.912,118.905,118.906,877100013.0
2006-02-06 18:49:00,118.903,118.917,118.903,118.91,944699995.0
2006-02-06 18:50:00,118.913,118.925,118.901,118.908,1945300003.0
2006-02-06 18:51:00,118.909,118.918,118.907,118.907,1965099983.0
2006-02-06 18:52:00,118.906,118.906,118.887,118.888,1677599986.0
2006-02-06 18:53:00,118.889,118.895,118.881,118.885,1379500007.0
2006-02-06 18:54:00,118.895,118.922,118.895,118.912,1931099993.0
2006-02-06 18:55:00,118.909,118.92,118.905,118.905,1803299987.0
2006-02-06 18:56:00,118.905,118.931,118.905,118.931,291399997.0
2006-02-06 18:57:00,118.932,118.94,118.914,118.918,954200005.0
2006-02-06 18:58:00,118.914,118.916,118.905,118.91,1315999999.0
2006-02-06 18:59:00,118.914,118.932,118.914,118.928,1699699992.0
2006-02-06 19:00:00,118.929,118.955,118.927,118.951,762299997.0
2006-02-06 19:01:00,118.954,118.956,118.927,118.944,637800003.0
2006-02-06 19:02:00,118.947,118.976,118.944,118.973,624200006.0
2006-02-06 19:03:00,118.976,118.992,118.973,118.992,1564499989.0
2006-02-06 19:04:00,118.994,118.996,118.978,118.992,895099993.0
2006-02-06 19:05:00,118.983,118.983,118.968,118.97,722999987.0
2006-02-06 19:06:00,118.97,118.98,118.97,118.975,1618599997.0
2006-02-06 19:07:00,118.977,118.985,118.973,118.981,2010300004.0
2006-02-06 19:08:00,118.988,119.003,118.988,118.992,1620000002.0
2006-02-06 19:09:00,118.986,118.996,118.979,118.979,598899994.0
2006-02-06 19:10:00,118.978,118.987,118.974,118.981,777599996.0
2006-02-06 19:11:00,118.983,118.997,118.983,118.997,752299995.0
2006-02-06 19:12:00,119.0,119.006,118.999,119.002,629700010.0
2006-02-06 19:13:00,119.006,119.055,119.006,119.048,677899997.0
2006-02-06 19:14:00,119.05,119.068,119.044,119.068,852699999.0
2006-02-06 19:15:00,119.069,119.076,119.044,119.044,1887900000.0
2006-02-06 19:16:00,119.041,119.049,119.028,119.037,870000004.0
2006-02-06 19:17:00,119.04,119.057,119.04,119.054,1069800003.0
2006-02-06 19:18:00,119.058,119.069,119.058,119.066,867100003.0
2006-02-06 19:19:00,119.06,119.06,119.024,119.024,1659999995.0
2006-02-06 19:20:00,119.021,119.039,119.017,119.022,1015700007.0
2006-02-06 19:21:00,119.022,119.035,119.022,119.028,1323499998.0
2006-02-06 19:22:00,119.027,119.027,119.017,119.022,842899994.0
2006-02-06 19:23:00,119.07,119.09,119.07,119.07,1335299999.0
2006-02-06 19:24:00,119.038,119.052,119.036,119.038,1335299999.0
2006-02-06 19:25:00,119.036,119.058,119.036,119.046,1696399996.0
2006-02-06 19:26:00,119.06,119.06,119.06,119.06,2045600000.0
2006-02-06 19:27:00,119.031,119.038,119.021,119.025,2045600000.0
2006-02-06 19:28:00,119.018,119.025,119.017,119.022,1310199997.0
2006-02-06 19:29:00,119.025,119.025,119.019,119.021,842599996.0
2006-02-06 19:30:00,119.014,119.014,118.993,118.993,855799997.0
2006-02-06 19:31:00,118.988,118.991,118.977,118.977,1144800005.0
2006-02-06 19:32:00,118.982,119.009,118.982,119.003,1840799997.0
2006-02-06 19:33:00,119.001,119.001,118.977,118.987,952799993.0
2006-02-06 19:34:00,118.989,119.013,118.989,119.003,1231299995.0
2006-02-06 19:35:00,119.006,119.026,119.006,119.02,1281999994.0
2006-02-06 19:36:00,119.007,119.012,118.984,118.997,465000002.0
2006-02-06 19:37:00,118.985,118.985,118.973,118.973,376099996.0
2006-02-06 19:38:00,118.973,118.977,118.966,118.969,875900003.0
2006-02-06 19:39:00,118.968,118.969,118.955,118.963,1308000003.0
2006-02-06 19:40:00,118.956,118.956,118.929,118.942,805000012.0
2006-02-06 19:41:00,118.938,118.946,118.921,118.926,1349200013.0
2006-02-06 19:42:00,118.92,118.943,118.918,118.943,846800001.0
2006-02-06 19:43:00,118.935,118.943,118.926,118.94,380900002.0
2006-02-06 19:44:00,118.94,118.972,118.94,118.972,1163300002.0
2006-02-06 19:45:00,118.977,118.993,118.977,118.978,676400001.0
2006-02-06 19:46:00,118.973,118.973,118.947,118.947,1060800005.0
2006-02-06 19:47:00,118.947,118.962,118.946,118.962,561899995.0
2006-02-06 19:48:00,118.963,118.973,118.963,118.968,1679999992.0
2006-02-06 19:49:00,118.97,118.971,118.957,118.957,586799998.0
2006-02-06 19:50:00,118.95,118.95,118.932,118.945,928499993.0
2006-02-06 19:51:00,118.943,118.943,118.933,118.94,447700005.0
2006-02-06 19:52:00,118.94,118.943,118.932,118.933,700800010.0
2006-02-06 19:53:00,118.939,118.944,118.932,118.944,977899999.0
2006-02-06 19:54:00,118.945,118.945,118.932,118.932,1858699997.0
2006-02-06 19:55:00,118.93,118.943,118.928,118.943,728400006.0
2006-02-06 19:56:00,118.945,118.947,118.934,118.937,581399999.0
2006-02-06 19:57:00,118.935,118.937,118.923,118.93,597999994.0
2006-02-06 19:58:00,118.932,118.932,118.921,118.931,1776099999.0
2006-02-06 19:59:00,118.934,118.938,118.923,118.935,922500006.0
2006-02-06 20:00:00,118.935,118.939,118.93,118.93,224700003.0
2006-02-06 20:01:00,118.929,118.936,118.921,118.928,640600003.0
2006-02-06 20:02:00,118.919,118.919,118.905,118.915,866400004.0
2006-02-06 20:03:00,118.913,118.916,118.901,118.914,813800003.0
2006-02-06 20:04:00,118.917,118.933,118.917,118.933,774400010.0
2006-02-06 20:05:00,118.93,118.943,118.93,118.943,1023699987.0
2006-02-06 20:06:00,118.945,118.953,118.934,118.945,1872200001.0
2006-02-06 20:07:00,118.94,118.957,118.94,118.955,857599998.0
2006-02-06 20:08:00,118.95,118.963,118.95,118.963,743400011.0
2006-02-06 20:09:00,118.96,118.965,118.955,118.96,1111800005.0
2006-02-06 20:10:00,118.965,118.972,118.958,118.963,1293300004.0
2006-02-06 20:11:00,118.97,119.01,118.97,119.01,1730300011.0
2006-02-06 20:13:00,119.023,119.052,119.023,119.045,988399997.0
2006-02-06 20:14:00,119.054,119.057,119.046,119.054,1171899995.0
2006-02-06 20:15:00,119.052,119.052,119.031,119.04,1148899996.0
2006-02-06 20:16:00,119.038,119.041,119.029,119.029,1241100001.0
2006-02-06 20:17:00,119.023,119.029,119.01,119.01,779999999.0
2006-02-06 20:18:00,119.015,119.02,119.015,119.02,114500002.0
2006-02-06 20:19:00,119.022,119.028,119.019,119.028,896799997.0
2006-02-06 20:20:00,119.025,119.031,119.025,119.03,1071600000.0
2006-02-06 20:21:00,119.032,119.045,119.029,119.039,1237999989.0
2006-02-06 20:22:00,119.045,119.073,119.045,119.073,1169000000.0
2006-02-06 20:23:00,119.075,119.089,119.075,119.079,909099999.0
2006-02-06 20:24:00,119.076,119.083,119.069,119.069,753100000.0
2006-02-06 20:25:00,119.073,119.073,119.052,119.052,968099999.0
2006-02-06 20:26:00,119.051,119.059,119.046,119.058,743200001.0
2006-02-06 20:27:00,119.06,119.064,119.057,119.064,1322700000.0
2006-02-06 20:29:00,118.96,118.96,118.96,118.96,694000004.0
2006-02-06 20:33:00,119.075,119.078,119.07,119.075,694000004.0
2006-02-06 20:34:00,119.076,119.083,119.073,119.083,435799999.0
2006-02-06 20:35:00,119.084,119.087,119.077,119.078,647499995.0
2006-02-06 20:36:00,119.077,119.083,119.077,119.083,520200000.0
2006-02-06 20:37:00,119.083,119.083,119.073,119.073,399999998.0
2006-02-06 20:38:00,119.062,119.062,119.039,119.039,1122800000.0
2006-02-06 20:39:00,119.039,119.07,119.039,119.068,1004499996.0
2006-02-06 20:40:00,118.94,118.95,118.94,118.95,1362300009.0
2006-02-06 20:41:00,119.067,119.073,119.058,119.073,1362300009.0
2006-02-06 20:42:00,119.071,119.083,119.071,119.077,1097400000.0
2006-02-06 20:43:00,119.08,119.085,119.076,119.078,1651600006.0
2006-02-06 20:44:00,119.073,119.074,119.062,119.066,1015899999.0
2006-02-06 20:45:00,119.067,119.073,119.051,119.067,1346500001.0
2006-02-06 20:46:00,119.076,119.083,119.07,119.083,1430100011.0
2006-02-06 20:47:00,119.083,119.083,119.073,119.083,1726600003.0
2006-02-06 20:48:00,119.083,119.083,119.074,119.077,1110700000.0
2006-02-06 20:49:00,119.068,119.079,119.061,119.061,1439799999.0
2006-02-06 20:50:00,119.06,119.081,119.06,119.074,1753899998.0
2006-02-06 20:51:00,119.075,119.087,119.075,119.084,659600009.0
2006-02-06 20:52:00,119.086,119.089,119.086,119.087,286799998.0
2006-02-06 20:53:00,119.086,119.09,119.082,119.089,1448300005.0
2006-02-06 20:54:00,119.088,119.089,119.079,119.08,577100000.0
2006-02-06 20:55:00,119.079,119.084,119.073,119.075,1584200011.0
2006-02-06 20:56:00,119.08,119.083,119.072,119.076,645500005.0
2006-02-06 20:57:00,119.075,119.075,119.065,119.067,1743199992.0
2006-02-06 20:58:00,119.0,119.01,118.97,119.01,1377000000.0
2006-02-06 20:59:00,119.0,119.01,119.0,119.01,1377000000.0
2006-02-06 21:00:00,119.0,119.0,119.0,119.0,1377000000.0
2006-02-06 21:01:00,119.047,119.047,119.039,119.043,1377000000.0
2006-02-06 21:02:00,119.045,119.056,119.037,119.039,682000007.0
2006-02-06 21:03:00,119.04,119.044,119.031,119.031,1193599993.0
2006-02-06 21:04:00,119.03,119.039,119.03,119.039,440999997.0
2006-02-06 21:05:00,119.04,119.041,119.036,119.037,635699996.0
2006-02-06 21:06:00,119.029,119.032,119.017,119.017,843900004.0
2006-02-06 21:07:00,119.018,119.023,119.015,119.02,1509099996.0
2006-02-06 21:08:00,119.02,119.023,119.01,119.02,749399998.0
2006-02-06 21:09:00,119.015,119.023,119.014,119.015,281599999.0
2006-02-06 21:10:00,119.018,119.019,119.012,119.019,648900004.0
2006-02-06 21:11:00,119.017,119.017,119.008,119.01,199500000.0
2006-02-06 21:12:00,119.006,119.016,119.006,119.015,498999994.0
2006-02-06 21:13:00,119.005,119.015,119.005,119.01,661399998.0
2006-02-06 21:14:00,119.012,119.012,118.997,119.001,1382499992.0
2006-02-06 21:15:00,119.0,119.005,118.995,119.0,1727499990.0
2006-02-06 21:16:00,118.997,119.011,118.997,119.005,955899998.0
2006-02-06 21:17:00,119.015,119.015,119.005,119.008,1592600006.0
2006-02-06 21:18:00,119.01,119.014,118.992,118.992,1149000004.0
2006-02-06 21:19:00,118.993,119.01,118.993,119.008,1385900011.0
2006-02-06 21:20:00,119.008,119.013,118.991,118.997,1029699996.0
2006-02-06 21:21:00,118.995,118.998,118.987,118.99,1314299993.0
2006-02-06 21:22:00,118.988,118.988,118.962,118.965,1621599997.0
2006-02-06 21:23:00,118.96,118.961,118.952,118.955,878099996.0
2006-02-06 21:24:00,118.963,118.972,118.959,118.96,1786400004.0
2006-02-06 21:25:00,118.96,118.968,118.958,118.96,1685599988.0
2006-02-06 21:26:00,118.957,118.957,118.928,118.941,1118099998.0
2006-02-06 21:27:00,118.94,118.945,118.94,118.945,783300001.0
2006-02-06 21:28:00,118.94,118.948,118.938,118.945,241300002.0
2006-02-06 21:29:00,118.954,118.96,118.948,118.948,863600005.0
2006-02-06 21:30:00,118.95,118.955,118.947,118.95,1031499994.0
2006-02-06 21:31:00,118.947,118.963,118.947,118.963,204900003.0
2006-02-06 21:32:00,118.965,118.965,118.963,118.965,937500009.0
2006-02-06 21:33:00,118.962,118.968,118.961,118.962,494799993.0
2006-02-06 21:34:00,118.958,118.958,118.95,118.95,347800003.0
2006-02-06 21:35:00,118.955,118.955,118.95,118.95,298799997.0
2006-02-06 21:36:00,118.95,118.955,118.947,118.947,365100004.0
2006-02-06 21:37:00,118.95,118.955,118.95,118.95,439099996.0
2006-02-06 21:38:00,118.952,118.952,118.947,118.947,202299997.0
2006-02-06 21:39:00,118.95,118.955,118.947,118.955,604599997.0
2006-02-06 21:40:00,118.953,118.953,118.935,118.943,725900004.0
2006-02-06 21:41:00,118.948,118.955,118.948,118.955,717199999.0
2006-02-06 21:42:00,118.95,118.992,118.95,118.992,995500015.0
2006-02-06 21:43:00,118.992,118.999,118.986,118.994,436300002.0
2006-02-06 21:44:00,119.002,119.002,118.989,118.995,1185099999.0
2006-02-06 21:45:00,118.992,118.992,118.966,118.98,661199998.0
2006-02-06 21:46:00,118.975,118.988,118.974,118.988,757399998.0
2006-02-06 21:47:00,118.985,118.99,118.98,118.985,585700003.0
2006-02-06 21:48:00,118.986,118.994,118.982,118.982,983099996.0
2006-02-06 21:49:00,118.982,118.999,118.982,118.992,322199998.0
2006-02-06 21:50:00,118.992,118.998,118.992,118.993,184899998.0
2006-02-06 21:51:00,118.991,118.999,118.988,118.991,393699998.0
2006-02-06 21:52:00,118.99,118.99,118.988,118.99,186099998.0
2006-02-06 21:53:00,118.992,118.999,118.99,118.999,374599995.0
2006-02-06 21:54:00,118.999,119.004,118.995,119.004,733200007.0
2006-02-06 21:55:00,119.005,119.012,119.004,119.004,316900005.0
2006-02-06 21:56:00,119.006,119.013,119.002,119.005,541300002.0
2006-02-06 21:57:00,119.005,119.005,118.998,118.998,181300000.0
2006-02-06 21:58:00,118.991,119.006,118.981,119.006,105599999.0
2006-02-06 21:59:00,119.013,119.013,118.997,119.0,676599992.0
2006-02-06 22:00:00,119.0,119.005,118.998,119.0,1134500008.0
2006-02-06 22:01:00,119.001,119.015,118.995,118.995,1267700001.0
2006-02-06 22:02:00,118.986,118.992,118.981,118.982,442400000.0
2006-02-06 22:03:00,118.98,118.985,118.98,118.98,384800004.0
2006-02-06 22:04:00,118.977,118.98,118.964,118.972,892500002.0
2006-02-06 22:05:00,118.97,118.973,118.963,118.973,195500001.0
2006-02-06 22:06:00,118.972,118.974,118.964,118.964,183900004.0
2006-02-06 22:07:00,118.962,118.977,118.962,118.977,357599997.0
2006-02-06 22:08:00,118.974,118.978,118.965,118.965,283999994.0
2006-02-06 22:09:00,118.978,118.983,118.978,118.983,195100005.0
2006-02-06 22:10:00,118.992,119.002,118.991,119.002,140299999.0
2006-02-06 22:11:00,119.001,119.031,118.99,119.031,582899994.0
2006-02-06 22:12:00,119.035,119.035,119.03,119.03,231900001.0
2006-02-06 22:13:00,119.03,119.035,119.03,119.03,304800002.0
2006-02-06 22:14:00,119.027,119.027,119.013,119.016,306099999.0
2006-02-06 22:15:00,119.02,119.025,119.017,119.025,274200006.0
2006-02-06 22:16:00,119.023,119.026,119.012,119.013,698799999.0
2006-02-06 22:17:00,119.019,119.027,119.019,119.02,297200003.0
2006-02-06 22:18:00,119.02,119.026,119.012,119.016,442199995.0
2006-02-06 22:19:00,119.015,119.023,119.015,119.02,502300005.0
2006-02-06 22:20:00,119.02,119.023,119.02,119.023,111600000.0
2006-02-06 22:21:00,119.027,119.03,119.023,119.027,229899998.0
2006-02-06 22:22:00,119.024,119.024,119.021,119.021,279399997.0
2006-02-06 22:23:00,119.02,119.02,119.015,119.015,151500003.0
2006-02-06 22:24:00,119.02,119.02,119.01,119.013,364800004.0
2006-02-06 22:25:00,119.02,119.02,119.01,119.016,250499997.0
2006-02-06 22:26:00,119.01,119.014,119.0,119.002,265300001.0
2006-02-06 22:27:00,119.002,119.002,118.983,118.988,844799993.0
2006-02-06 22:28:00,118.986,118.99,118.976,118.985,402799993.0
2006-02-06 22:29:00,118.984,118.992,118.984,118.985,197399995.0
2006-02-06 22:30:00,118.998,119.004,118.994,119.004,199599999.0
2006-02-06 22:31:00,119.01,119.017,119.01,119.017,242299996.0
2006-02-06 22:32:00,119.022,119.033,119.022,119.022,211399999.0
2006-02-06 22:33:00,119.022,119.022,119.01,119.01,711099999.0
2006-02-06 22:34:00,119.01,119.022,119.009,119.015,953799990.0
2006-02-06 22:35:00,119.02,119.025,119.02,119.02,232700001.0
2006-02-06 22:36:00,119.02,119.025,119.015,119.02,992500004.0
2006-02-06 22:37:00,119.016,119.016,119.01,119.015,178699997.0
2006-02-06 22:38:00,119.022,119.022,119.012,119.012,120600002.0
2006-02-06 22:39:00,119.012,119.025,119.012,119.019,157000004.0
2006-02-06 22:40:00,119.02,119.025,119.012,119.013,496400004.0
2006-02-06 22:41:00,119.019,119.022,119.016,119.016,303399999.0
2006-02-06 22:42:00,119.01,119.015,119.01,119.01,141599998.0
2006-02-06 22:43:00,119.008,119.015,119.005,119.007,467500007.0
2006-02-06 22:44:00,119.01,119.015,119.01,119.01,169799999.0
2006-02-06 22:45:00,119.011,119.011,118.989,118.989,356099993.0
2006-02-06 22:46:00,118.988,118.988,118.973,118.973,395100001.0
2006-02-06 22:47:00,118.985,118.987,118.975,118.977,289999999.0
2006-02-06 22:48:00,118.982,118.988,118.971,118.971,429100004.0
2006-02-06 22:49:00,118.98,118.98,118.975,118.98,294400000.0
2006-02-06 22:50:00,118.976,118.987,118.97,118.97,366900000.0
2006-02-06 22:51:00,118.984,118.993,118.984,118.986,425600002.0
2006-02-06 22:52:00,118.983,119.007,118.983,118.996,310200004.0
2006-02-06 22:53:00,119.0,119.008,118.991,118.992,286200004.0
2006-02-06 22:54:00,118.993,118.998,118.983,118.998,281100003.0
2006-02-06 22:55:00,119.008,119.014,119.004,119.01,190600000.0
2006-02-06 22:56:00,119.007,119.011,118.996,118.996,415300003.0
2006-02-06 22:57:00,118.995,119.0,118.995,118.995,454499992.0
2006-02-06 22:58:00,118.994,119.008,118.989,118.998,199199999.0
2006-02-06 22:59:00,118.981,118.987,118.975,118.977,380299999.0
2006-02-06 23:00:00,118.977,118.997,118.977,118.99,319799998.0
2006-02-06 23:01:00,118.998,119.003,118.993,119.003,214100002.0
2006-02-06 23:02:00,119.005,119.005,118.994,118.998,88600000.0
2006-02-06 23:03:00,118.998,119.003,118.99,118.99,145600003.0
2006-02-06 23:04:00,118.996,119.0,118.987,118.987,283699993.0
2006-02-06 23:05:00,118.992,118.995,118.988,118.993,172300005.0
2006-02-06 23:06:00,118.999,119.002,118.994,118.994,125499998.0
2006-02-06 23:07:00,118.993,119.002,118.993,118.995,166899997.0
2006-02-06 23:08:00,118.994,118.999,118.987,118.987,432499999.0
2006-02-06 23:09:00,118.993,118.995,118.99,118.99,205699996.0
2006-02-06 23:10:00,118.99,118.995,118.99,118.99,355400000.0
2006-02-06 23:11:00,118.997,119.0,118.995,118.995,180799998.0
2006-02-06 23:12:00,118.995,119.021,118.995,119.021,246100003.0
2006-02-06 23:13:00,119.022,119.025,119.02,119.02,235399997.0
2006-02-06 23:14:00,119.018,119.025,119.018,119.02,315399997.0
2006-02-06 23:15:00,119.018,119.028,119.017,119.025,114200002.0
2006-02-06 23:16:00,119.017,119.023,119.009,119.009,160700004.0
2006-02-06 23:17:00,119.017,119.035,119.017,119.025,261999999.0
2006-02-06 23:18:00,119.03,119.037,119.028,119.03,328099996.0
2006-02-06 23:19:00,119.028,119.035,119.028,119.03,267800003.0
2006-02-06 23:20:00,119.033,119.041,119.033,119.036,287799996.0
2006-02-06 23:21:00,119.03,119.03,119.02,119.02,297999999.0
2006-02-06 23:22:00,119.016,119.016,119.001,119.001,219899997.0
2006-02-06 23:23:00,119.003,119.011,118.995,119.005,221100003.0
2006-02-06 23:24:00,119.002,119.013,119.002,119.013,90500002.0
2006-02-06 23:25:00,119.02,119.024,119.014,119.024,268100002.0
2006-02-06 23:26:00,119.018,119.032,119.018,119.032,425100001.0
2006-02-06 23:27:00,119.03,119.032,119.021,119.026,134600001.0
2006-02-06 23:28:00,119.02,119.025,119.017,119.02,196099998.0
2006-02-06 23:29:00,119.023,119.025,119.02,119.02,211399997.0
2006-02-06 23:30:00,119.024,119.029,119.015,119.026,281499998.0
2006-02-06 23:31:00,119.025,119.025,119.018,119.025,130400003.0
2006-02-06 23:32:00,119.016,119.023,119.011,119.02,209500000.0
2006-02-06 23:33:00,119.018,119.018,119.006,119.01,257700001.0
2006-02-06 23:34:00,119.014,119.023,119.012,119.021,290299997.0
2006-02-06 23:35:00,119.023,119.023,119.007,119.007,252199996.0
2006-02-06 23:36:00,119.011,119.016,119.008,119.012,312099998.0
2006-02-06 23:37:00,119.01,119.015,119.008,119.015,125000001.0
2006-02-06 23:38:00,119.011,119.021,119.01,119.015,197400002.0
2006-02-06 23:39:00,119.015,119.017,119.015,119.017,44699999.0
2006-02-06 23:40:00,119.01,119.015,119.005,119.008,315200004.0
2006-02-06 23:41:00,119.003,119.008,119.003,119.008,73899998.0
2006-02-06 23:42:00,118.998,119.003,118.994,119.003,186299999.0
2006-02-06 23:43:00,118.998,119.003,118.994,119.0,96500002.0
2006-02-06 23:44:00,118.996,119.006,118.996,119.0,313799991.0
2006-02-06 23:45:00,119.005,119.005,118.998,118.998,211699997.0
2006-02-06 23:46:00,119.005,119.005,119.0,119.0,226999998.0
2006-02-06 23:47:00,119.0,119.008,119.0,119.008,19200000.0
2006-02-06 23:48:00,119.01,119.014,119.0,119.014,148799999.0
2006-02-06 23:49:00,119.012,119.012,119.0,119.0,471999997.0
2006-02-06 23:50:00,118.998,119.012,118.998,119.012,248099998.0
2006-02-06 23:51:00,119.01,119.015,119.005,119.005,78100001.0
2006-02-06 23:52:00,119.012,119.012,119.002,119.002,196100004.0
2006-02-06 23:53:00,119.007,119.007,119.0,119.005,299199997.0
2006-02-06 23:54:00,119.01,119.013,119.003,119.003,216000003.0
2006-02-06 23:55:00,119.005,119.013,119.0,119.013,108000000.0
2006-02-06 23:56:00,119.015,119.015,118.999,119.0,304300004.0
2006-02-06 23:57:00,119.001,119.01,119.001,119.005,207000005.0
2006-02-06 23:58:00,119.013,119.013,119.006,119.006,130499997.0
2006-02-06 23:59:00,119.015,119.015,119.005,119.005,338300003.0
2006-02-07 00:00:00,119.016,119.039,119.015,119.028,245400002.0
2006-02-07 00:01:00,119.024,119.041,119.018,119.035,417500006.0
2006-02-07 00:02:00,119.028,119.047,119.026,119.045,475300002.0
2006-02-07 00:03:00,119.048,119.052,119.039,119.042,336599999.0
2006-02-07 00:04:00,119.039,119.057,119.037,119.05,226000001.0
2006-02-07 00:05:00,119.052,119.061,119.041,119.055,209399996.0
2006-02-07 00:06:00,119.055,119.061,119.036,119.051,265999995.0
2006-02-07 00:07:00,119.043,119.069,119.04,119.065,336500002.0
2006-02-07 00:08:00,119.068,119.068,119.048,119.053,117100001.0
2006-02-07 00:09:00,119.044,119.092,119.044,119.085,232100001.0
2006-02-07 00:10:00,119.085,119.085,119.071,119.081,147300002.0
2006-02-07 00:11:00,119.072,119.085,119.048,119.058,443799992.0
2006-02-07 00:12:00,119.083,119.093,119.062,119.078,341899999.0
2006-02-07 00:13:00,119.073,119.089,119.064,119.08,214800000.0
2006-02-07 00:14:00,119.077,119.077,119.038,119.039,105600001.0
2006-02-07 00:15:00,119.049,119.053,119.033,119.053,240000001.0
2006-02-07 00:16:00,119.038,119.047,119.009,119.009,278299999.0
2006-02-07 00:17:00,119.004,119.02,118.988,119.003,115800000.0
2006-02-07 00:18:00,119.018,119.038,119.004,119.033,222699999.0
2006-02-07 00:19:00,119.02,119.036,119.011,119.03,372399994.0
2006-02-07 00:20:00,119.035,119.042,119.021,119.03,257299999.0
2006-02-07 00:21:00,119.019,119.048,119.008,119.048,371700000.0
2006-02-07 00:22:00,119.005,119.005,118.995,119.005,303200003.0
2006-02-07 00:23:00,119.007,119.007,118.988,118.99,209399999.0
2006-02-07 00:24:00,118.986,118.992,118.979,118.985,297199994.0
2006-02-07 00:25:00,118.986,118.992,118.986,118.987,134400002.0
2006-02-07 00:26:00,118.99,118.99,118.982,118.985,448900009.0
2006-02-07 00:27:00,118.982,118.982,118.969,118.969,116600002.0
2006-02-07 00:28:00,118.977,118.982,118.97,118.982,241299996.0
2006-02-07 00:29:00,118.982,118.984,118.971,118.984,235800001.0
2006-02-07 00:30:00,118.983,118.992,118.973,118.992,235400006.0
2006-02-07 00:31:00,118.998,119.006,118.995,118.997,256499996.0
2006-02-07 00:32:00,118.995,118.995,118.985,118.985,309899997.0
2006-02-07 00:33:00,118.994,118.994,118.987,118.99,98799999.0
2006-02-07 00:34:00,118.988,118.992,118.979,118.992,169800002.0
2006-02-07 00:35:00,118.992,118.992,118.973,118.977,315200006.0
2006-02-07 00:36:00,118.973,118.973,118.965,118.965,279099999.0
2006-02-07 00:37:00,118.967,118.967,118.947,118.952,307700009.0
2006-02-07 00:38:00,118.956,118.967,118.956,118.967,170800003.0
2006-02-07 00:39:00,118.971,118.973,118.962,118.973,216399995.0
2006-02-07 00:40:00,118.978,118.978,118.97,118.972,182900001.0
2006-02-07 00:41:00,118.975,118.978,118.972,118.975,218600002.0
2006-02-07 00:42:00,118.975,118.975,118.965,118.972,265499998.0
2006-02-07 00:43:00,118.972,118.972,118.957,118.96,292900006.0
2006-02-07 00:44:00,118.958,118.97,118.956,118.965,225899998.0
2006-02-07 00:45:00,118.977,118.981,118.971,118.975,154499997.0
2006-02-07 00:46:00,118.979,118.979,118.965,118.97,53899999.0
2006-02-07 00:47:00,118.973,118.973,118.966,118.967,29100000.0
2006-02-07 00:48:00,118.958,118.963,118.953,118.953,223499999.0
2006-02-07 00:49:00,118.947,118.958,118.947,118.958,181300001.0
2006-02-07 00:50:00,118.962,118.962,118.953,118.953,76400001.0
2006-02-07 00:51:00,118.95,118.963,118.95,118.954,169599997.0
2006-02-07 00:52:00,118.957,118.968,118.957,118.958,345799991.0
2006-02-07 00:53:00,118.96,118.965,118.957,118.965,326899996.0
2006-02-07 00:54:00,118.97,118.97,118.961,118.961,169000002.0
2006-02-07 00:55:00,118.963,118.971,118.963,118.97,230699994.0
2006-02-07 00:56:00,118.97,118.978,118.97,118.97,245999999.0
2006-02-07 00:57:00,118.965,118.975,118.965,118.97,228300002.0
2006-02-07 00:58:00,118.992,119.003,118.992,119.003,81500000.0
2006-02-07 00:59:00,119.021,119.021,118.991,118.991,184699998.0
2006-02-07 01:00:00,118.985,119.012,118.985,119.012,230100002.0
2006-02-07 01:01:00,119.012,119.012,118.995,119.004,249300002.0
2006-02-07 01:02:00,119.007,119.017,119.004,119.012,261000001.0
2006-02-07 01:03:00,119.01,119.017,119.002,119.015,165499999.0
2006-02-07 01:04:00,119.021,119.058,119.021,119.058,67100000.0
2006-02-07 01:05:00,119.06,119.06,119.036,119.06,264599997.0
2006-02-07 01:06:00,119.07,119.107,119.07,119.102,173400001.0
2006-02-07 01:07:00,119.098,119.108,119.087,119.089,231300004.0
2006-02-07 01:08:00,119.077,119.077,119.063,119.073,249500002.0
2006-02-07 01:09:00,119.077,119.084,119.077,119.08,117200002.0
2006-02-07 01:10:00,119.085,119.093,119.081,119.081,261400007.0
2006-02-07 01:11:00,119.078,119.081,119.072,119.08,98400000.0
2006-02-07 01:12:00,119.075,119.079,119.056,119.06,153600000.0
2006-02-07 01:13:00,119.053,119.065,119.049,119.049,105200000.0
2006-02-07 01:14:00,119.037,119.04,119.031,119.04,71500001.0
2006-02-07 01:15:00,119.045,119.047,119.029,119.029,272800006.0
2006-02-07 01:16:00,119.03,119.03,119.022,119.026,211400004.0
2006-02-07 01:17:00,119.025,119.025,119.018,119.025,191200000.0
2006-02-07 01:18:00,119.023,119.023,119.012,119.017,320399994.0
2006-02-07 01:19:00,119.007,119.018,119.004,119.018,224899996.0
2006-02-07 01:20:00,119.023,119.026,119.017,119.017,165399998.0
2006-02-07 01:21:00,119.008,119.008,118.981,118.991,113800001.0
2006-02-07 01:22:00,118.993,119.0,118.984,118.989,506299999.0
2006-02-07 01:23:00,118.99,118.99,118.973,118.978,95399999.0
2006-02-07 01:24:00,118.977,118.977,118.964,118.965,199599995.0
2006-02-07 01:25:00,118.972,118.988,118.972,118.988,219000005.0
2006-02-07 01:26:00,118.995,118.995,118.985,118.985,174299998.0
2006-02-07 01:27:00,118.992,118.992,118.983,118.992,73499999.0
2006-02-07 01:28:00,118.992,119.009,118.992,119.004,234199999.0
2006-02-07 01:29:00,118.999,119.008,118.999,119.005,391899999.0
2006-02-07 01:30:00,118.994,118.998,118.984,118.984,199899999.0
2006-02-07 01:31:00,118.98,118.989,118.972,118.978,180800003.0
2006-02-07 01:32:00,118.97,118.984,118.97,118.984,156300000.0
2006-02-07 01:33:00,118.978,118.98,118.974,118.98,288999999.0
2006-02-07 01:34:00,118.975,118.983,118.97,118.979,227399999.0
2006-02-07 01:35:00,118.985,118.99,118.983,118.99,248899997.0
2006-02-07 01:36:00,118.988,118.992,118.986,118.99,166900003.0
2006-02-07 01:37:00,118.99,119.002,118.989,118.998,291999998.0
2006-02-07 01:38:00,119.008,119.011,118.997,119.007,197899995.0
2006-02-07 01:39:00,118.995,119.006,118.995,118.998,133900000.0
2006-02-07 01:40:00,118.996,118.996,118.974,118.974,229900001.0
2006-02-07 01:41:00,118.99,118.995,118.976,118.991,223499999.0
2006-02-07 01:42:00,118.994,119.0,118.992,119.0,135200003.0
2006-02-07 01:43:00,119.003,119.042,119.003,119.041,201499999.0
2006-02-07 01:44:00,119.038,119.049,119.038,119.04,223599999.0
2006-02-07 01:45:00,119.05,119.062,119.05,119.057,253599996.0
2006-02-07 01:46:00,119.059,119.064,119.049,119.059,321900002.0
2006-02-07 01:47:00,119.053,119.053,119.04,119.047,147200000.0
2006-02-07 01:48:00,119.056,119.081,119.054,119.081,249800002.0
2006-02-07 01:49:00,119.088,119.106,119.088,119.106,211200002.0
2006-02-07 01:50:00,119.099,119.099,119.092,119.092,261099994.0
2006-02-07 01:51:00,119.09,119.09,119.074,119.081,115300002.0
2006-02-07 01:52:00,119.09,119.102,119.089,119.089,125600000.0
2006-02-07 01:53:00,119.097,119.098,119.078,119.078,127500002.0
2006-02-07 01:54:00,119.073,119.082,119.06,119.082,222200002.0
2006-02-07 01:55:00,119.086,119.086,119.07,119.077,124499998.0
2006-02-07 01:56:00,119.071,119.077,119.068,119.07,91899998.0
2006-02-07 01:57:00,119.06,119.075,119.057,119.075,238599999.0
2006-02-07 01:58:00,119.08,119.083,119.073,119.073,342099999.0
2006-02-07 01:59:00,119.072,119.072,119.058,119.065,182799997.0
2006-02-07 02:00:00,119.072,119.081,119.072,119.08,167500000.0
2006-02-07 02:01:00,119.077,119.08,119.074,119.08,411500002.0
2006-02-07 02:02:00,119.072,119.076,119.065,119.073,263700001.0
2006-02-07 02:03:00,119.07,119.07,119.063,119.065,374100012.0
2006-02-07 02:04:00,119.065,119.066,119.05,119.05,191900004.0
2006-02-07 02:05:00,119.053,119.061,119.046,119.061,374600003.0
2006-02-07 02:06:00,119.069,119.072,119.063,119.068,140499997.0
2006-02-07 02:07:00,119.067,119.091,119.067,119.091,80500000.0
2006-02-07 02:08:00,119.089,119.099,119.088,119.097,131099999.0
2006-02-07 02:09:00,119.106,119.106,119.091,119.1,275499999.0
2006-02-07 02:10:00,119.093,119.095,119.083,119.093,365200009.0
2006-02-07 02:11:00,119.095,119.102,119.085,119.085,148599998.0
2006-02-07 02:12:00,119.085,119.089,119.079,119.079,265899996.0
2006-02-07 02:13:00,119.075,119.089,119.075,119.086,213299999.0
2006-02-07 02:14:00,119.091,119.106,119.091,119.099,160900002.0
2006-02-07 02:15:00,119.096,119.096,119.075,119.075,324000000.0
2006-02-07 02:16:00,119.08,119.101,119.08,119.095,273900001.0
2006-02-07 02:17:00,119.096,119.097,119.089,119.09,162099999.0
2006-02-07 02:18:00,119.078,119.082,119.073,119.078,82399998.0
2006-02-07 02:19:00,119.073,119.076,119.069,119.07,223800000.0
2006-02-07 02:20:00,119.069,119.077,119.066,119.07,267100006.0
2006-02-07 02:21:00,119.069,119.108,119.069,119.108,76200002.0
2006-02-07 02:22:00,119.109,119.112,119.104,119.108,217899997.0
2006-02-07 02:23:00,119.102,119.11,119.099,119.1,232500003.0
2006-02-07 02:24:00,119.095,119.095,119.068,119.075,248500001.0
2006-02-07 02:25:00,119.076,119.076,119.065,119.065,110199999.0
2006-02-07 02:26:00,119.062,119.071,119.057,119.068,357400004.0
2006-02-07 02:27:00,119.069,119.069,119.069,119.069,6100000.0
2006-02-07 02:28:00,119.057,119.065,119.055,119.055,141000003.0
2006-02-07 02:29:00,119.067,119.069,119.061,119.061,325999996.0
2006-02-07 02:30:00,119.067,119.072,119.05,119.069,226199997.0
2006-02-07 02:31:00,119.073,119.073,119.065,119.067,217100000.0
2006-02-07 02:32:00,119.066,119.07,119.059,119.07,288000003.0
2006-02-07 02:33:00,119.069,119.069,119.057,119.059,191799998.0
2006-02-07 02:34:00,119.063,119.067,119.062,119.065,318499997.0
2006-02-07 02:35:00,119.066,119.066,119.052,119.065,354700004.0
2006-02-07 02:36:00,119.068,119.073,119.067,119.068,160600003.0
2006-02-07 02:37:00,119.06,119.06,119.048,119.053,177299995.0
2006-02-07 02:38:00,119.055,119.068,119.047,119.068,312799999.0
2006-02-07 02:39:00,119.065,119.065,119.059,119.059,89600001.0
2006-02-07 02:40:00,119.063,119.073,119.06,119.073,412700010.0
2006-02-07 02:41:00,119.076,119.076,119.06,119.06,140800004.0
2006-02-07 02:42:00,119.056,119.071,119.056,119.068,391400002.0
2006-02-07 02:43:00,119.073,119.073,119.055,119.065,173400000.0
2006-02-07 02:44:00,119.075,119.089,119.075,119.086,257500000.0
2006-02-07 02:45:00,119.08,119.088,119.078,119.08,354900004.0
2006-02-07 02:46:00,119.086,119.094,119.086,119.094,120599996.0
2006-02-07 02:47:00,119.092,119.094,119.083,119.087,290399996.0
2006-02-07 02:48:00,119.087,119.094,119.083,119.083,321199997.0
2006-02-07 02:49:00,119.088,119.091,119.084,119.086,192099994.0
2006-02-07 02:50:00,119.076,119.076,119.066,119.071,328900002.0
2006-02-07 02:51:00,119.069,119.082,119.061,119.078,183700003.0
2006-02-07 02:52:00,119.079,119.079,119.056,119.056,245999994.0
2006-02-07 02:53:00,119.056,119.059,119.043,119.059,311999997.0
2006-02-07 02:54:00,119.051,119.063,119.051,119.057,137800000.0
2006-02-07 02:55:00,119.058,119.065,119.054,119.055,158200002.0
2006-02-07 02:56:00,119.046,119.053,119.041,119.045,271000004.0
2006-02-07 02:57:00,119.048,119.058,119.04,119.04,241200004.0
2006-02-07 02:58:00,119.048,119.048,119.04,119.04,140900003.0
2006-02-07 02:59:00,119.045,119.051,119.044,119.045,373800001.0
2006-02-07 03:00:00,119.043,119.045,119.041,119.041,233800001.0
2006-02-07 03:01:00,119.045,119.051,119.042,119.047,259000002.0
2006-02-07 03:02:00,119.045,119.048,119.045,119.048,218999997.0
2006-02-07 03:03:00,119.055,119.056,119.041,119.044,74799998.0
2006-02-07 03:04:00,119.036,119.062,119.036,119.062,294499998.0
2006-02-07 03:05:00,119.069,119.075,119.065,119.065,80999999.0
2006-02-07 03:06:00,119.078,119.08,119.064,119.067,246200000.0
2006-02-07 03:07:00,119.06,119.062,119.048,119.062,281599995.0
2006-02-07 03:08:00,119.066,119.071,119.057,119.065,318699996.0
2006-02-07 03:09:00,119.065,119.065,119.057,119.065,185299999.0
2006-02-07 03:10:00,119.067,119.069,119.062,119.069,15300000.0
2006-02-07 03:11:00,119.068,119.07,119.05,119.05,204500001.0
2006-02-07 03:12:00,119.053,119.057,119.046,119.052,222699994.0
2006-02-07 03:13:00,119.051,119.052,119.031,119.045,301600004.0
2006-02-07 03:14:00,119.043,119.052,119.043,119.047,149099998.0
2006-02-07 03:15:00,119.06,119.06,119.053,119.056,354399997.0
2006-02-07 03:16:00,119.047,119.062,119.047,119.062,187399992.0
2006-02-07 03:17:00,119.061,119.082,119.061,119.082,274500007.0
2006-02-07 03:18:00,119.09,119.103,119.09,119.103,167900001.0
2006-02-07 03:19:00,119.101,119.112,119.099,119.107,166700005.0
2006-02-07 03:20:00,119.101,119.101,119.082,119.089,289800001.0
2006-02-07 03:21:00,119.093,119.093,119.087,119.091,195100003.0
2006-02-07 03:22:00,119.1,119.111,119.1,119.11,319500001.0
2006-02-07 03:23:00,119.105,119.111,119.1,119.101,148000002.0
2006-02-07 03:24:00,119.107,119.113,119.104,119.113,358899995.0
2006-02-07 03:25:00,119.112,119.112,119.098,119.098,223799998.0
2006-02-07 03:26:00,119.113,119.113,119.099,119.107,248199998.0
2006-02-07 03:27:00,119.117,119.124,119.114,119.124,242100002.0
2006-02-07 03:28:00,119.13,119.135,119.115,119.124,244899996.0
2006-02-07 03:29:00,119.118,119.118,119.103,119.105,83299999.0
2006-02-07 03:30:00,119.099,119.136,119.099,119.128,371999999.0
2006-02-07 03:31:00,119.123,119.128,119.115,119.122,150399999.0
2006-02-07 03:32:00,119.12,119.132,119.12,119.132,341700010.0
2006-02-07 03:33:00,119.133,119.133,119.114,119.12,228200002.0
2006-02-07 03:34:00,119.127,119.133,119.122,119.122,140100001.0
2006-02-07 03:35:00,119.113,119.13,119.113,119.13,261699997.0
2006-02-07 03:36:00,119.131,119.142,119.13,119.142,95399999.0
2006-02-07 03:37:00,119.142,119.151,119.142,119.145,121400003.0
2006-02-07 03:38:00,119.149,119.156,119.142,119.15,137000001.0
2006-02-07 03:39:00,119.143,119.153,119.14,119.153,141400000.0
2006-02-07 03:40:00,119.151,119.151,119.119,119.119,242999998.0
2006-02-07 03:41:00,119.117,119.12,119.117,119.12,89499997.0
2006-02-07 03:42:00,119.128,119.128,119.115,119.121,154600000.0
2006-02-07 03:43:00,119.123,119.128,119.123,119.125,339200006.0
2006-02-07 03:44:00,119.134,119.143,119.128,119.143,344300001.0
2006-02-07 03:45:00,119.144,119.144,119.13,119.136,140700001.0
2006-02-07 03:46:00,119.13,119.135,119.13,119.13,300899998.0
2006-02-07 03:47:00,119.134,119.138,119.125,119.135,379300004.0
2006-02-07 03:48:00,119.128,119.14,119.128,119.14,98900002.0
2006-02-07 03:49:00,119.141,119.141,119.127,119.128,56300001.0
2006-02-07 03:50:00,119.137,119.142,119.132,119.135,213299995.0
2006-02-07 03:51:00,119.132,119.141,119.128,119.135,408700011.0
2006-02-07 03:52:00,119.136,119.139,119.129,119.131,269699999.0
2006-02-07 03:53:00,119.131,119.136,119.119,119.119,273699997.0
2006-02-07 03:54:00,119.12,119.13,119.118,119.127,290700005.0
2006-02-07 03:55:00,119.121,119.121,119.113,119.118,246599999.0
2006-02-07 03:56:00,119.118,119.124,119.116,119.119,126700001.0
2006-02-07 03:57:00,119.115,119.115,119.11,119.112,158199997.0
2006-02-07 03:58:00,119.106,119.115,119.106,119.115,206400004.0
2006-02-07 03:59:00,119.112,119.116,119.104,119.104,265499996.0
2006-02-07 04:00:00,119.098,119.098,119.092,119.092,67700000.0
2006-02-07 04:01:00,119.08,119.085,119.072,119.078,249700001.0
2006-02-07 04:02:00,119.074,119.085,119.072,119.08,319700000.0
2006-02-07 04:03:00,119.083,119.096,119.079,119.095,365600003.0
2006-02-07 04:04:00,119.098,119.11,119.096,119.105,259600001.0
2006-02-07 04:05:00,119.105,119.105,119.098,119.1,201200002.0
2006-02-07 04:06:00,119.107,119.109,119.092,119.103,197800000.0
2006-02-07 04:07:00,119.103,119.105,119.095,119.1,149000001.0
2006-02-07 04:08:00,119.1,119.112,119.097,119.112,264700000.0
2006-02-07 04:09:00,119.111,119.111,119.09,119.09,156299996.0
2006-02-07 04:10:00,119.089,119.09,119.083,119.087,209299996.0
2006-02-07 04:11:00,119.075,119.078,119.07,119.07,282800006.0
2006-02-07 04:12:00,119.064,119.064,119.046,119.057,174799999.0
2006-02-07 04:13:00,119.052,119.058,119.042,119.053,345300005.0
2006-02-07 04:14:00,119.052,119.059,119.047,119.056,193799998.0
2006-02-07 04:15:00,119.052,119.053,119.042,119.05,322700004.0
2006-02-07 04:16:00,119.044,119.049,119.044,119.049,171799998.0
2006-02-07 04:17:00,119.046,119.052,119.034,119.038,303700001.0
2006-02-07 04:18:00,119.032,119.044,119.03,119.038,374400006.0
2006-02-07 04:19:00,119.038,119.046,119.035,119.045,191100006.0
2006-02-07 04:20:00,119.04,119.048,119.04,119.043,85600000.0
2006-02-07 04:21:00,119.044,119.046,119.044,119.046,109299997.0
2006-02-07 04:22:00,119.057,119.063,119.052,119.052,258300003.0
2006-02-07 04:23:00,119.052,119.063,119.052,119.063,136100001.0
2006-02-07 04:24:00,119.06,119.07,119.06,119.065,164299999.0
2006-02-07 04:25:00,119.06,119.07,119.06,119.066,250999999.0
2006-02-07 04:26:00,119.057,119.065,119.055,119.063,378399999.0
2006-02-07 04:27:00,119.06,119.068,119.056,119.06,381100001.0
2006-02-07 04:28:00,119.067,119.075,119.066,119.068,187700002.0
2006-02-07 04:29:00,119.07,119.075,119.07,119.075,67199997.0
2006-02-07 04:30:00,119.067,119.071,119.051,119.051,180899998.0
2006-02-07 04:31:00,119.052,119.061,119.052,119.056,201400004.0
2006-02-07 04:32:00,119.048,119.059,119.046,119.047,196799998.0
2006-02-07 04:33:00,119.045,119.052,119.042,119.052,340400001.0
2006-02-07 04:34:00,119.044,119.044,119.021,119.021,286300001.0
2006-02-07 04:35:00,119.01,119.018,119.0,119.009,461800001.0
2006-02-07 04:36:00,118.995,118.995,118.973,118.973,215800001.0
2006-02-07 04:37:00,118.964,118.972,118.957,118.957,176900000.0
2006-02-07 04:38:00,118.96,118.967,118.95,118.967,253500005.0
2006-02-07 04:39:00,118.96,118.96,118.954,118.958,247099997.0
2006-02-07 04:40:00,118.958,118.958,118.947,118.947,46399998.0
2006-02-07 04:41:00,118.933,118.934,118.922,118.929,293899994.0
2006-02-07 04:42:00,118.934,118.944,118.92,118.941,189400003.0
2006-02-07 04:43:00,118.953,118.954,118.944,118.948,392900001.0
2006-02-07 04:44:00,118.956,118.961,118.944,118.944,313800000.0
2006-02-07 04:45:00,118.949,118.952,118.933,118.952,224700003.0
2006-02-07 04:46:00,118.955,118.963,118.955,118.958,243100003.0
2006-02-07 04:47:00,118.962,118.962,118.954,118.962,184699996.0
2006-02-07 04:48:00,118.964,118.964,118.954,118.957,304800001.0
2006-02-07 04:49:00,118.963,118.963,118.948,118.95,410999999.0
2006-02-07 04:50:00,118.948,118.956,118.948,118.951,102000002.0
2006-02-07 04:51:00,118.961,118.961,118.947,118.949,185900003.0
2006-02-07 04:52:00,118.947,118.954,118.944,118.944,267700000.0
2006-02-07 04:53:00,118.948,118.948,118.933,118.933,157100002.0
2006-02-07 04:54:00,118.941,118.941,118.924,118.941,328999997.0
2006-02-07 04:55:00,118.942,118.942,118.931,118.94,205300001.0
2006-02-07 04:56:00,118.934,118.938,118.931,118.938,253000003.0
2006-02-07 04:57:00,118.935,118.953,118.935,118.953,160500004.0
2006-02-07 04:58:00,118.957,118.968,118.953,118.953,178800001.0
2006-02-07 04:59:00,118.952,118.952,118.944,118.951,141100001.0
2006-02-07 05:00:00,118.957,118.967,118.957,118.963,257700007.0
2006-02-07 05:01:00,118.958,118.963,118.951,118.956,242300004.0
2006-02-07 05:02:00,118.95,118.961,118.95,118.957,145300002.0
2006-02-07 05:03:00,118.952,118.957,118.941,118.952,171999998.0
2006-02-07 05:04:00,118.958,118.964,118.953,118.953,278599994.0
2006-02-07 05:05:00,118.955,118.962,118.953,118.962,428099994.0
2006-02-07 05:06:00,118.962,118.962,118.941,118.945,458600005.0
2006-02-07 05:07:00,118.949,118.949,118.946,118.948,134100000.0
2006-02-07 05:08:00,118.953,118.955,118.945,118.95,263199998.0
2006-02-07 05:09:00,118.946,118.955,118.946,118.955,386999998.0
2006-02-07 05:10:00,118.953,118.953,118.94,118.94,140799997.0
2006-02-07 05:11:00,118.938,118.944,118.933,118.944,183799997.0
2006-02-07 05:12:00,118.939,118.942,118.921,118.922,246100002.0
2006-02-07 05:13:00,118.91,118.91,118.894,118.9,118900003.0
2006-02-07 05:14:00,118.901,118.902,118.896,118.896,174800001.0
2006-02-07 05:15:00,118.884,118.891,118.879,118.891,92499999.0
2006-02-07 05:16:00,118.89,118.903,118.889,118.903,125399999.0
2006-02-07 05:17:00,118.899,118.899,118.879,118.885,213499996.0
2006-02-07 05:18:00,118.89,118.9,118.888,118.9,81999999.0
2006-02-07 05:19:00,118.896,118.902,118.887,118.887,265000000.0
2006-02-07 05:20:00,118.891,118.891,118.889,118.889,8800000.0
2006-02-07 05:21:00,118.882,118.882,118.873,118.877,448100002.0
2006-02-07 05:22:00,118.872,118.879,118.871,118.877,259700004.0
2006-02-07 05:23:00,118.87,118.879,118.869,118.869,155500000.0
2006-02-07 05:24:00,118.87,118.874,118.866,118.873,170799998.0
2006-02-07 05:25:00,118.865,118.867,118.838,118.843,313899999.0
2006-02-07 05:26:00,118.83,118.855,118.83,118.855,271500002.0
2006-02-07 05:27:00,118.856,118.856,118.845,118.845,125299999.0
2006-02-07 05:28:00,118.84,118.852,118.84,118.852,263200001.0
2006-02-07 05:29:00,118.858,118.865,118.852,118.852,180500001.0
2006-02-07 05:30:00,118.857,118.872,118.855,118.872,147300000.0
2006-02-07 05:31:00,118.87,118.872,118.86,118.865,235200004.0
2006-02-07 05:32:00,118.858,118.872,118.858,118.872,343999994.0
2006-02-07 05:33:00,118.868,118.872,118.863,118.867,207900003.0
2006-02-07 05:34:00,118.861,118.873,118.86,118.86,464100008.0
2006-02-07 05:35:00,118.868,118.872,118.866,118.87,272900001.0
2006-02-07 05:36:00,118.879,118.879,118.869,118.869,51700001.0
2006-02-07 05:37:00,118.878,118.881,118.869,118.874,258099995.0
2006-02-07 05:38:00,118.877,118.88,118.864,118.874,163200004.0
2006-02-07 05:39:00,118.872,118.875,118.87,118.875,197400000.0
2006-02-07 05:40:00,118.877,118.883,118.869,118.883,223900001.0
2006-02-07 05:41:00,118.887,118.893,118.885,118.889,280899997.0
2006-02-07 05:42:00,118.888,118.894,118.88,118.89,244999996.0
2006-02-07 05:43:00,118.895,118.895,118.886,118.893,287999991.0
2006-02-07 05:44:00,118.888,118.895,118.884,118.89,282600004.0
2006-02-07 05:45:00,118.893,118.893,118.881,118.892,322999995.0
2006-02-07 05:46:00,118.893,118.893,118.882,118.892,104000002.0
2006-02-07 05:47:00,118.891,118.901,118.891,118.897,220400002.0
2006-02-07 05:48:00,118.907,118.913,118.906,118.913,61100002.0
2006-02-07 05:49:00,118.911,118.911,118.901,118.908,271499995.0
2006-02-07 05:50:00,118.913,118.913,118.907,118.913,151500002.0
2006-02-07 05:51:00,118.917,118.923,118.917,118.923,252499998.0
2006-02-07 05:52:00,118.919,118.919,118.91,118.915,135100001.0
2006-02-07 05:53:00,118.914,118.922,118.911,118.912,134399998.0
2006-02-07 05:54:00,118.91,118.922,118.909,118.922,286700001.0
2006-02-07 05:55:00,118.926,118.933,118.922,118.933,244000002.0
2006-02-07 05:56:00,118.933,118.936,118.925,118.936,188200001.0
2006-02-07 05:57:00,118.938,118.94,118.934,118.938,112400000.0
2006-02-07 05:58:00,118.943,118.944,118.933,118.938,276599998.0
2006-02-07 05:59:00,118.941,118.941,118.927,118.927,143100003.0
2006-02-07 06:00:00,118.922,118.932,118.918,118.923,227100000.0
2006-02-07 06:01:00,118.919,118.919,118.917,118.918,204699997.0
2006-02-07 06:02:00,118.918,118.92,118.904,118.91,302900002.0
2006-02-07 06:03:00,118.905,118.909,118.905,118.907,242900002.0
2006-02-07 06:04:00,118.901,118.911,118.901,118.908,199400002.0
2006-02-07 06:05:00,118.917,118.922,118.914,118.918,240900001.0
2006-02-07 06:06:00,118.921,118.921,118.911,118.915,264199997.0
2006-02-07 06:07:00,118.905,118.909,118.903,118.903,102900001.0
2006-02-07 06:08:00,118.91,118.91,118.901,118.905,132099999.0
2006-02-07 06:09:00,118.907,118.912,118.907,118.91,197800002.0
2006-02-07 06:10:00,118.908,118.911,118.903,118.904,179200002.0
2006-02-07 06:11:00,118.896,118.913,118.896,118.913,275500002.0
2006-02-07 06:12:00,118.905,118.914,118.904,118.914,122999998.0
2006-02-07 06:13:00,118.912,118.915,118.907,118.91,124700002.0
2006-02-07 06:14:00,118.91,118.915,118.907,118.91,123400001.0
2006-02-07 06:15:00,118.91,118.913,118.903,118.903,116500000.0
2006-02-07 06:16:00,118.907,118.91,118.901,118.907,202299998.0
2006-02-07 06:17:00,118.903,118.907,118.891,118.905,324099999.0
2006-02-07 06:18:00,118.903,118.906,118.899,118.901,92700001.0
2006-02-07 06:19:00,118.91,118.937,118.91,118.937,93100000.0
2006-02-07 06:20:00,118.936,118.943,118.935,118.94,390400001.0
2006-02-07 06:21:00,118.937,118.943,118.929,118.943,280800000.0
2006-02-07 06:22:00,118.947,118.947,118.932,118.943,182799998.0
2006-02-07 06:23:00,118.938,118.938,118.923,118.934,283900002.0
2006-02-07 06:24:00,118.93,118.942,118.93,118.942,173200003.0
2006-02-07 06:25:00,118.945,118.945,118.938,118.94,243200001.0
2006-02-07 06:26:00,118.938,118.946,118.932,118.932,175700001.0
2006-02-07 06:27:00,118.935,118.935,118.925,118.935,287199999.0
2006-02-07 06:28:00,118.93,118.935,118.93,118.933,108300001.0
2006-02-07 06:29:00,118.93,118.938,118.928,118.93,22400000.0
2006-02-07 06:30:00,118.93,118.935,118.93,118.935,123099998.0
2006-02-07 06:31:00,118.927,118.933,118.927,118.929,236599995.0
2006-02-07 06:32:00,118.932,118.932,118.919,118.932,259900006.0
2006-02-07 06:33:00,118.927,118.928,118.919,118.928,108999998.0
2006-02-07 06:34:00,118.928,118.938,118.92,118.921,441600001.0
2006-02-07 06:35:00,118.927,118.937,118.926,118.93,272099999.0
2006-02-07 06:36:00,118.93,118.938,118.93,118.935,326700003.0
2006-02-07 06:37:00,118.932,118.943,118.932,118.943,226200005.0
2006-02-07 06:38:00,118.942,118.942,118.924,118.93,124099997.0
2006-02-07 06:39:00,118.935,118.947,118.935,118.94,356800005.0
2006-02-07 06:40:00,118.947,118.954,118.944,118.954,192299999.0
2006-02-07 06:41:00,118.953,118.953,118.94,118.94,184600001.0
2006-02-07 06:42:00,118.941,118.946,118.937,118.939,146700000.0
2006-02-07 06:43:00,118.935,118.935,118.93,118.933,97299997.0
2006-02-07 06:44:00,118.938,118.938,118.934,118.935,84900000.0
2006-02-07 06:45:00,118.925,118.938,118.925,118.927,344300003.0
2006-02-07 06:46:00,118.936,118.946,118.932,118.946,270000001.0
2006-02-07 06:47:00,118.933,118.933,118.927,118.93,255500001.0
2006-02-07 06:48:00,118.932,118.933,118.923,118.933,161900005.0
2006-02-07 06:49:00,118.937,118.945,118.933,118.942,137899997.0
2006-02-07 06:50:00,118.942,118.943,118.934,118.943,155000000.0
2006-02-07 06:51:00,118.942,118.942,118.927,118.927,224600001.0
2006-02-07 06:52:00,118.935,118.938,118.925,118.935,356799998.0
2006-02-07 06:53:00,118.927,118.932,118.919,118.93,409400006.0
2006-02-07 06:54:00,118.933,118.933,118.926,118.933,210299995.0
2006-02-07 06:55:00,118.928,118.93,118.925,118.93,254000004.0
2006-02-07 06:56:00,118.93,118.933,118.924,118.928,134900003.0
2006-02-07 06:57:00,118.937,118.939,118.93,118.937,102800000.0
2006-02-07 06:58:00,118.937,118.941,118.936,118.94,86500002.0
2006-02-07 06:59:00,118.95,118.96,118.949,118.955,161700001.0
2006-02-07 07:00:00,118.943,118.956,118.943,118.947,415899998.0
2006-02-07 07:01:00,118.939,118.943,118.933,118.933,186999997.0
2006-02-07 07:02:00,118.937,118.942,118.932,118.932,128600000.0
2006-02-07 07:03:00,118.938,118.945,118.935,118.935,381499995.0
2006-02-07 07:04:00,118.94,118.945,118.938,118.94,275000007.0
2006-02-07 07:05:00,118.94,118.945,118.935,118.945,345600000.0
2006-02-07 07:06:00,118.94,118.945,118.94,118.94,236100003.0
2006-02-07 07:07:00,118.945,118.945,118.932,118.942,268500001.0
2006-02-07 07:08:00,118.935,118.946,118.935,118.945,368100006.0
2006-02-07 07:09:00,118.945,118.945,118.94,118.94,251800000.0
2006-02-07 07:10:00,118.938,118.948,118.931,118.931,237699998.0
2006-02-07 07:11:00,118.935,118.935,118.925,118.93,168199998.0
2006-02-07 07:12:00,118.938,118.938,118.931,118.936,116599999.0
2006-02-07 07:13:00,118.932,118.935,118.927,118.935,216299998.0
2006-02-07 07:14:00,118.933,118.933,118.924,118.924,138200001.0
2006-02-07 07:15:00,118.929,118.936,118.926,118.935,137000004.0
2006-02-07 07:16:00,118.921,118.927,118.919,118.924,188699999.0
2006-02-07 07:17:00,118.922,118.922,118.912,118.913,144800003.0
2006-02-07 07:18:00,118.915,118.915,118.907,118.91,226199998.0
2006-02-07 07:19:00,118.91,118.915,118.91,118.915,54099998.0
2006-02-07 07:20:00,118.916,118.92,118.913,118.916,130699997.0
2006-02-07 07:21:00,118.913,118.915,118.907,118.915,252099999.0
2006-02-07 07:22:00,118.91,118.915,118.907,118.915,91900000.0
2006-02-07 07:23:00,118.909,118.918,118.909,118.918,250700004.0
2006-02-07 07:24:00,118.92,118.932,118.92,118.927,280800005.0
2006-02-07 07:25:00,118.928,118.935,118.927,118.935,229199996.0
2006-02-07 07:26:00,118.93,118.935,118.927,118.93,324999998.0
2006-02-07 07:27:00,118.929,118.933,118.923,118.926,341999996.0
2006-02-07 07:28:00,118.932,118.933,118.924,118.933,274699999.0
2006-02-07 07:29:00,118.935,118.935,118.917,118.932,154800005.0
2006-02-07 07:30:00,118.927,118.928,118.919,118.919,262400004.0
2006-02-07 07:31:00,118.925,118.925,118.915,118.925,211699995.0
2006-02-07 07:32:00,118.92,118.933,118.917,118.933,359999999.0
2006-02-07 07:33:00,118.935,118.935,118.93,118.93,97500002.0
2006-02-07 07:34:00,118.929,118.939,118.927,118.935,316199999.0
2006-02-07 07:35:00,118.927,118.935,118.927,118.93,21200000.0
2006-02-07 07:36:00,118.935,118.935,118.928,118.935,116699999.0
2006-02-07 07:37:00,118.93,118.931,118.926,118.928,82200002.0
2006-02-07 07:38:00,118.921,118.926,118.917,118.926,144700001.0
2006-02-07 07:39:00,118.917,118.928,118.917,118.925,197999998.0
2006-02-07 07:40:00,118.925,118.925,118.918,118.918,189399999.0
2006-02-07 07:41:00,118.922,118.925,118.92,118.925,173899999.0
2006-02-07 07:42:00,118.918,118.918,118.909,118.909,54600002.0
2006-02-07 07:43:00,118.915,118.921,118.911,118.921,186999998.0
2006-02-07 07:44:00,118.919,118.925,118.914,118.914,184900004.0
2006-02-07 07:45:00,118.912,118.922,118.911,118.922,202200003.0
2006-02-07 07:46:00,118.927,118.929,118.916,118.916,193999998.0
2006-02-07 07:47:00,118.912,118.921,118.912,118.919,184400002.0
2006-02-07 07:48:00,118.924,118.94,118.924,118.926,298699998.0
2006-02-07 07:49:00,118.926,118.926,118.919,118.925,153599997.0
2006-02-07 07:50:00,118.92,118.925,118.92,118.92,298800007.0
2006-02-07 07:51:00,118.925,118.925,118.925,118.925,55400001.0
2006-02-07 07:52:00,118.92,118.925,118.918,118.925,77399999.0
2006-02-07 07:53:00,118.927,118.931,118.924,118.925,183500001.0
2006-02-07 07:54:00,118.923,118.934,118.914,118.934,128900000.0
2006-02-07 07:55:00,118.938,118.938,118.927,118.93,181500004.0
2006-02-07 07:56:00,118.932,118.935,118.925,118.93,128099998.0
2006-02-07 07:57:00,118.936,118.936,118.916,118.925,139300001.0
2006-02-07 07:58:00,118.922,118.925,118.918,118.925,237100000.0
2006-02-07 07:59:00,118.927,118.932,118.925,118.932,163099996.0
2006-02-07 08:00:00,118.93,118.93,118.93,118.93,101100003.0
2006-02-07 08:01:00,118.931,118.931,118.911,118.92,301599994.0
2006-02-07 08:02:00,118.923,118.923,118.912,118.912,82200001.0
2006-02-07 08:03:00,118.908,118.912,118.906,118.912,135599998.0
2006-02-07 08:04:00,118.908,118.909,118.895,118.9,235499999.0
2006-02-07 08:05:00,118.91,118.913,118.897,118.897,308700006.0
2006-02-07 08:06:00,118.901,118.916,118.901,118.905,366199996.0
2006-02-07 08:07:00,118.912,118.917,118.911,118.917,219599995.0
2006-02-07 08:08:00,118.923,118.943,118.918,118.94,244300004.0
2006-02-07 08:09:00,118.948,118.952,118.935,118.952,248499998.0
2006-02-07 08:10:00,118.949,118.954,118.943,118.943,219300003.0
2006-02-07 08:11:00,118.948,118.948,118.945,118.945,93299997.0
2006-02-07 08:12:00,118.951,118.971,118.951,118.971,420099996.0
2006-02-07 08:13:00,118.968,118.976,118.968,118.969,79600002.0
2006-02-07 08:14:00,118.958,118.969,118.957,118.961,171800000.0
2006-02-07 08:15:00,118.96,118.96,118.955,118.955,112200004.0
2006-02-07 08:16:00,118.96,118.977,118.96,118.97,102000000.0
2006-02-07 08:17:00,118.964,118.964,118.955,118.957,288600003.0
2006-02-07 08:18:00,118.965,118.973,118.957,118.973,235100004.0
2006-02-07 08:19:00,118.968,118.973,118.968,118.973,94299998.0
2006-02-07 08:20:00,118.968,118.968,118.96,118.962,227900003.0
2006-02-07 08:21:00,118.962,118.965,118.94,118.948,319599999.0
2006-02-07 08:22:00,118.948,118.948,118.925,118.925,232799997.0
2006-02-07 08:23:00,118.921,118.921,118.914,118.914,38300000.0
2006-02-07 08:24:00,118.917,118.922,118.912,118.912,293199993.0
2006-02-07 08:25:00,118.915,118.921,118.906,118.91,291999996.0
2006-02-07 08:26:00,118.907,118.91,118.905,118.909,207400002.0
2006-02-07 08:27:00,118.912,118.919,118.911,118.919,271100000.0
2006-02-07 08:28:00,118.909,118.911,118.903,118.91,76999998.0
2006-02-07 08:29:00,118.907,118.914,118.903,118.914,224099997.0
2006-02-07 08:30:00,118.905,118.912,118.904,118.909,163499998.0
2006-02-07 08:31:00,118.915,118.918,118.907,118.917,308600001.0
2006-02-07 08:32:00,118.915,118.915,118.901,118.909,357899993.0
2006-02-07 08:33:00,118.912,118.912,118.898,118.898,241800000.0
2006-02-07 08:34:00,118.903,118.903,118.871,118.871,246799999.0
2006-02-07 08:35:00,118.88,118.885,118.869,118.874,257500002.0
2006-02-07 08:36:00,118.87,118.89,118.87,118.888,174000004.0
2006-02-07 08:37:00,118.898,118.901,118.89,118.892,132400000.0
2006-02-07 08:38:00,118.89,118.893,118.89,118.893,110300002.0
2006-02-07 08:39:00,118.887,118.889,118.883,118.885,27300000.0
2006-02-07 08:40:00,118.892,118.892,118.875,118.884,364199996.0
2006-02-07 08:41:00,118.886,118.886,118.854,118.854,247899996.0
2006-02-07 08:42:00,118.858,118.867,118.852,118.852,83399999.0
2006-02-07 08:43:00,118.844,118.851,118.835,118.843,233500000.0
2006-02-07 08:44:00,118.834,118.836,118.816,118.816,121299999.0
2006-02-07 08:45:00,118.813,118.829,118.808,118.829,558299995.0
2006-02-07 08:46:00,118.833,118.839,118.83,118.832,291099996.0
2006-02-07 08:47:00,118.83,118.833,118.822,118.83,159700000.0
2006-02-07 08:48:00,118.826,118.841,118.826,118.836,220199996.0
2006-02-07 08:49:00,118.836,118.842,118.829,118.829,416500008.0
2006-02-07 08:50:00,118.829,118.849,118.829,118.845,275000001.0
2006-02-07 08:51:00,118.847,118.853,118.837,118.841,181000001.0
2006-02-07 08:52:00,118.851,118.879,118.851,118.872,397799999.0
2006-02-07 08:53:00,118.868,118.88,118.863,118.865,221699998.0
2006-02-07 08:54:00,118.876,118.889,118.872,118.875,320899998.0
2006-02-07 08:55:00,118.877,118.878,118.858,118.866,281699994.0
2006-02-07 08:56:00,118.876,118.876,118.849,118.849,338600001.0
2006-02-07 08:57:00,118.849,118.851,118.843,118.843,344599996.0
2006-02-07 08:58:00,118.843,118.851,118.84,118.845,145599998.0
2006-02-07 08:59:00,118.848,118.861,118.848,118.858,361999998.0
2006-02-07 09:00:00,118.862,118.862,118.845,118.845,235999999.0
2006-02-07 09:01:00,118.852,118.861,118.844,118.861,190599998.0
2006-02-07 09:02:00,118.863,118.867,118.861,118.867,249499996.0
2006-02-07 09:03:00,118.872,118.872,118.864,118.865,140799999.0
2006-02-07 09:04:00,118.88,118.893,118.88,118.882,173699998.0
2006-02-07 09:05:00,118.882,118.886,118.873,118.874,425799999.0
2006-02-07 09:06:00,118.88,118.888,118.88,118.882,94799999.0
2006-02-07 09:07:00,118.882,118.882,118.865,118.865,224699995.0
2006-02-07 09:08:00,118.862,118.871,118.862,118.87,301099994.0
2006-02-07 09:09:00,118.868,118.871,118.862,118.87,126899999.0
2006-02-07 09:10:00,118.862,118.869,118.859,118.859,381100007.0
2006-02-07 09:11:00,118.863,118.871,118.856,118.856,137299998.0
2006-02-07 09:12:00,118.848,118.865,118.848,118.865,238700000.0
2006-02-07 09:13:00,118.864,118.865,118.855,118.86,192899997.0
2006-02-07 09:14:00,118.862,118.864,118.854,118.864,409000003.0
2006-02-07 09:15:00,118.866,118.873,118.861,118.867,189500006.0
2006-02-07 09:16:00,118.853,118.858,118.852,118.852,181499999.0
2006-02-07 09:17:00,118.851,118.865,118.851,118.865,192999998.0
2006-02-07 09:18:00,118.869,118.881,118.866,118.872,95900000.0
2006-02-07 09:19:00,118.868,118.868,118.853,118.853,221600006.0
2006-02-07 09:20:00,118.853,118.866,118.853,118.86,185100002.0
2006-02-07 09:21:00,118.86,118.864,118.845,118.845,170999998.0
2006-02-07 09:22:00,118.848,118.855,118.843,118.853,125500000.0
2006-02-07 09:23:00,118.842,118.844,118.828,118.83,258599998.0
2006-02-07 09:24:00,118.822,118.822,118.81,118.81,74100002.0
2006-02-07 09:25:00,118.815,118.816,118.771,118.777,272600000.0
2006-02-07 09:26:00,118.781,118.781,118.761,118.761,136699999.0
2006-02-07 09:27:00,118.762,118.764,118.752,118.759,348300003.0
2006-02-07 09:28:00,118.753,118.753,118.747,118.747,87500000.0
2006-02-07 09:29:00,118.731,118.739,118.702,118.702,158100002.0
2006-02-07 09:30:00,118.697,118.7,118.682,118.689,142800004.0
2006-02-07 09:31:00,118.692,118.698,118.685,118.698,253500006.0
2006-02-07 09:32:00,118.706,118.709,118.667,118.683,431700001.0
2006-02-07 09:33:00,118.679,118.689,118.669,118.689,207700001.0
2006-02-07 09:34:00,118.689,118.702,118.681,118.681,313499999.0
2006-02-07 09:35:00,118.691,118.691,118.675,118.683,347400004.0
2006-02-07 09:36:00,118.68,118.68,118.644,118.644,245500001.0
2006-02-07 09:37:00,118.64,118.64,118.614,118.62,141600000.0
2006-02-07 09:38:00,118.623,118.623,118.589,118.604,408400001.0
2006-02-07 09:39:00,118.608,118.611,118.588,118.588,347199997.0
2006-02-07 09:40:00,118.598,118.6,118.577,118.586,315500000.0
2006-02-07 09:41:00,118.576,118.576,118.551,118.563,108000000.0
2006-02-07 09:42:00,118.532,118.545,118.493,118.495,287799998.0
2006-02-07 09:43:00,118.49,118.512,118.473,118.512,140999999.0
2006-02-07 09:44:00,118.512,118.536,118.511,118.525,83200000.0
2006-02-07 09:45:00,118.534,118.534,118.509,118.52,347499994.0
2006-02-07 09:46:00,118.518,118.521,118.511,118.517,138300001.0
2006-02-07 09:47:00,118.505,118.505,118.49,118.501,148700002.0
2006-02-07 09:48:00,118.494,118.499,118.476,118.478,291699997.0
2006-02-07 09:49:00,118.443,118.443,118.366,118.372,269900004.0
2006-02-07 09:50:00,118.36,118.36,118.303,118.32,224799998.0
2006-02-07 09:51:00,118.335,118.376,118.335,118.376,85000001.0
2006-02-07 09:52:00,118.377,118.389,118.375,118.389,261400004.0
2006-02-07 09:53:00,118.387,118.39,118.376,118.39,163800003.0
2006-02-07 09:54:00,118.403,118.419,118.393,118.397,376800001.0
2006-02-07 09:55:00,118.395,118.41,118.395,118.406,351099998.0
2006-02-07 09:56:00,118.4,118.417,118.399,118.402,271000001.0
2006-02-07 09:57:00,118.399,118.41,118.399,118.41,240699993.0
2006-02-07 09:58:00,118.416,118.418,118.414,118.418,282100006.0
2006-02-07 09:59:00,118.426,118.443,118.426,118.435,97899997.0
2006-02-07 10:00:00,118.433,118.449,118.429,118.429,297600002.0
2006-02-07 10:01:00,118.436,118.436,118.414,118.414,182700001.0
2006-02-07 10:02:00,118.398,118.398,118.367,118.378,322599999.0
2006-02-07 10:03:00,118.392,118.408,118.384,118.405,354600006.0
2006-02-07 10:04:00,118.406,118.411,118.397,118.4,256000000.0
2006-02-07 10:05:00,118.385,118.385,118.356,118.356,137299998.0
2006-02-07 10:06:00,118.359,118.363,118.321,118.321,242399999.0
2006-02-07 10:07:00,118.307,118.314,118.292,118.307,355499998.0
2006-02-07 10:08:00,118.311,118.319,118.306,118.313,146000003.0
2006-02-07 10:09:00,118.321,118.321,118.299,118.299,343700003.0
2006-02-07 10:10:00,118.307,118.326,118.305,118.311,326299997.0
2006-02-07 10:11:00,118.319,118.329,118.309,118.329,276200002.0
2006-02-07 10:12:00,118.328,118.336,118.322,118.33,308100005.0
2006-02-07 10:13:00,118.332,118.36,118.332,118.36,283499998.0
2006-02-07 10:14:00,118.367,118.396,118.367,118.38,217000001.0
2006-02-07 10:15:00,118.38,118.385,118.373,118.383,227400000.0
2006-02-07 10:16:00,118.383,118.391,118.367,118.391,332400000.0
2006-02-07 10:17:00,118.39,118.39,118.367,118.37,170300004.0
2006-02-07 10:18:00,118.371,118.377,118.363,118.37,358400006.0
2006-02-07 10:19:00,118.366,118.377,118.359,118.367,316800006.0
2006-02-07 10:20:00,118.376,118.377,118.372,118.374,310899997.0
2006-02-07 10:21:00,118.363,118.363,118.324,118.324,264000007.0
2006-02-07 10:22:00,118.337,118.337,118.302,118.317,429999995.0
2006-02-07 10:23:00,118.321,118.367,118.321,118.367,291400001.0
2006-02-07 10:24:00,118.373,118.373,118.358,118.366,205500001.0
2006-02-07 10:25:00,118.378,118.387,118.369,118.382,363000006.0
2006-02-07 10:26:00,118.373,118.373,118.351,118.362,113400000.0
2006-02-07 10:27:00,118.36,118.37,118.339,118.339,199799999.0
2006-02-07 10:28:00,118.341,118.341,118.325,118.325,142100000.0
2006-02-07 10:29:00,118.317,118.337,118.317,118.337,200800003.0
2006-02-07 10:30:00,118.343,118.343,118.328,118.328,186500000.0
2006-02-07 10:31:00,118.332,118.351,118.325,118.351,252500002.0
2006-02-07 10:32:00,118.352,118.38,118.342,118.38,150600000.0
2006-02-07 10:33:00,118.381,118.381,118.363,118.368,281899998.0
2006-02-07 10:34:00,118.374,118.389,118.374,118.379,258999995.0
2006-02-07 10:35:00,118.377,118.385,118.37,118.378,224199998.0
2006-02-07 10:36:00,118.37,118.37,118.362,118.366,259100004.0
2006-02-07 10:37:00,118.367,118.367,118.327,118.327,166000001.0
2006-02-07 10:38:00,118.331,118.348,118.325,118.348,205999997.0
2006-02-07 10:39:00,118.358,118.36,118.33,118.33,237700004.0
2006-02-07 10:40:00,118.329,118.331,118.329,118.331,77999998.0
2006-02-07 10:41:00,118.33,118.338,118.315,118.315,454000002.0
2006-02-07 10:42:00,118.329,118.36,118.329,118.36,172099997.0
2006-02-07 10:43:00,118.354,118.354,118.322,118.337,117700000.0
2006-02-07 10:44:00,118.34,118.352,118.338,118.338,302100002.0
2006-02-07 10:45:00,118.338,118.35,118.336,118.35,270199997.0
2006-02-07 10:46:00,118.351,118.352,118.343,118.343,313100000.0
2006-02-07 10:47:00,118.338,118.344,118.324,118.325,211000003.0
2006-02-07 10:48:00,118.309,118.309,118.269,118.269,182699997.0
2006-02-07 10:49:00,118.265,118.265,118.257,118.265,158099996.0
2006-02-07 10:50:00,118.268,118.27,118.261,118.262,237000004.0
2006-02-07 10:51:00,118.255,118.265,118.247,118.256,328599999.0
2006-02-07 10:52:00,118.268,118.28,118.254,118.258,307299996.0
2006-02-07 10:53:00,118.262,118.271,118.25,118.25,86500000.0
2006-02-07 10:54:00,118.238,118.242,118.223,118.223,247000005.0
2006-02-07 10:55:00,118.217,118.23,118.212,118.212,314699999.0
2006-02-07 10:56:00,118.208,118.222,118.202,118.221,259100006.0
2006-02-07 10:57:00,118.224,118.249,118.224,118.241,378799995.0
2006-02-07 10:58:00,118.231,118.232,118.227,118.228,224000002.0
2006-02-07 10:59:00,118.22,118.22,118.184,118.193,209000004.0
2006-02-07 11:00:00,118.205,118.205,118.183,118.183,154699998.0
2006-02-07 11:01:00,118.18,118.197,118.178,118.188,319600002.0
2006-02-07 11:02:00,118.188,118.194,118.18,118.18,225000000.0
2006-02-07 11:03:00,118.167,118.167,118.134,118.134,80499998.0
2006-02-07 11:04:00,118.123,118.125,118.094,118.095,191099998.0
2006-02-07 11:05:00,118.087,118.102,118.087,118.095,223399998.0
2006-02-07 11:06:00,118.102,118.108,118.088,118.108,306200005.0
2006-02-07 11:07:00,118.097,118.11,118.097,118.102,135600004.0
2006-02-07 11:08:00,118.103,118.128,118.103,118.125,297999997.0
2006-02-07 11:09:00,118.124,118.124,118.106,118.11,226699995.0
2006-02-07 11:10:00,118.114,118.123,118.106,118.123,62300000.0
2006-02-07 11:11:00,118.123,118.131,118.12,118.131,170599999.0
2006-02-07 11:12:00,118.135,118.143,118.102,118.102,293699999.0
2006-02-07 11:13:00,118.083,118.083,118.029,118.029,136200001.0
2006-02-07 11:14:00,118.018,118.03,118.014,118.017,354900005.0
2006-02-07 11:15:00,118.012,118.02,117.994,118.009,240099998.0
2006-02-07 11:16:00,118.0,118.014,117.989,117.995,512600006.0
2006-02-07 11:17:00,117.998,118.002,117.992,118.002,183700001.0
2006-02-07 11:18:00,118.0,118.007,117.993,118.007,239900004.0
2006-02-07 11:19:00,117.993,117.993,117.981,117.981,430299999.0
2006-02-07 11:20:00,117.983,117.989,117.974,117.986,276000002.0
2006-02-07 11:21:00,117.99,117.993,117.977,117.983,207999998.0
2006-02-07 11:22:00,117.997,118.006,117.986,118.005,312400001.0
2006-02-07 11:23:00,118.019,118.038,118.019,118.036,102200003.0
2006-02-07 11:24:00,118.03,118.045,118.03,118.03,435099999.0
2006-02-07 11:25:00,118.023,118.023,118.002,118.007,160200003.0
2006-02-07 11:26:00,118.008,118.01,118.004,118.004,205000002.0
2006-02-07 11:27:00,118.017,118.017,118.004,118.017,247100000.0
2006-02-07 11:28:00,118.021,118.022,117.997,117.997,97600000.0
2006-02-07 11:29:00,117.975,117.975,117.912,117.912,312299999.0
2006-02-07 11:30:00,117.917,117.927,117.867,117.867,239000000.0
2006-02-07 11:31:00,117.852,117.86,117.832,117.832,142600001.0
2006-02-07 11:32:00,117.779,117.779,117.661,117.669,226500005.0
2006-02-07 11:33:00,117.693,117.719,117.693,117.719,84599998.0
2006-02-07 11:34:00,117.73,117.73,117.696,117.707,267100000.0
2006-02-07 11:35:00,117.687,117.687,117.614,117.614,99499998.0
2006-02-07 11:36:00,117.617,117.65,117.617,117.65,209300001.0
2006-02-07 11:37:00,117.646,117.657,117.622,117.657,230799996.0
2006-02-07 11:38:00,117.67,117.685,117.67,117.685,34300000.0
2006-02-07 11:39:00,117.692,117.71,117.683,117.71,180199999.0
2006-02-07 11:40:00,117.711,117.72,117.709,117.712,88099999.0
2006-02-07 11:41:00,117.694,117.694,117.65,117.679,167900003.0
2006-02-07 11:42:00,117.688,117.69,117.662,117.662,218599998.0
2006-02-07 11:43:00,117.651,117.676,117.64,117.661,220199998.0
2006-02-07 11:44:00,117.676,117.698,117.676,117.694,131099999.0
2006-02-07 11:45:00,117.709,117.743,117.709,117.743,350500002.0
2006-02-07 11:46:00,117.759,117.78,117.746,117.769,479200006.0
2006-02-07 11:47:00,117.775,117.783,117.764,117.78,263099994.0
2006-02-07 11:48:00,117.804,117.855,117.804,117.85,177499999.0
2006-02-07 11:49:00,117.858,117.858,117.835,117.838,190500000.0
2006-02-07 11:50:00,117.829,117.835,117.822,117.834,282400003.0
2006-02-07 11:51:00,117.827,117.84,117.824,117.825,338299994.0
2006-02-07 11:52:00,117.837,117.863,117.837,117.863,415599999.0
2006-02-07 11:53:00,117.864,117.864,117.834,117.834,296300000.0
2006-02-07 11:54:00,117.838,117.853,117.834,117.853,281000005.0
2006-02-07 11:55:00,117.85,117.856,117.845,117.856,325700001.0
2006-02-07 11:56:00,117.844,117.844,117.824,117.825,233500000.0
2006-02-07 11:57:00,117.83,117.848,117.83,117.839,109200001.0
2006-02-07 11:58:00,117.846,117.851,117.844,117.847,156799997.0
2006-02-07 11:59:00,117.841,117.854,117.84,117.841,131600000.0
2006-02-07 12:00:00,117.84,117.845,117.84,117.84,328700006.0
2006-02-07 12:01:00,117.848,117.856,117.846,117.847,254299995.0
2006-02-07 12:02:00,117.85,117.855,117.847,117.85,175999999.0
2006-02-07 12:03:00,117.858,117.86,117.847,117.847,265499998.0
2006-02-07 12:04:00,117.855,117.855,117.847,117.847,137799999.0
2006-02-07 12:05:00,117.85,117.855,117.845,117.855,210399997.0
2006-02-07 12:06:00,117.85,117.857,117.847,117.85,158400002.0
2006-02-07 12:07:00,117.855,117.855,117.847,117.855,191700002.0
2006-02-07 12:08:00,117.853,117.853,117.84,117.842,90200003.0
2006-02-07 12:09:00,117.841,117.855,117.841,117.849,327099999.0
2006-02-07 12:10:00,117.85,117.85,117.842,117.842,23700000.0
2006-02-07 12:11:00,117.845,117.847,117.84,117.84,339000001.0
2006-02-07 12:12:00,117.847,117.847,117.835,117.845,224199996.0
2006-02-07 12:13:00,117.838,117.838,117.81,117.815,189300002.0
2006-02-07 12:14:00,117.815,117.819,117.802,117.802,201800003.0
2006-02-07 12:15:00,117.803,117.803,117.795,117.798,201899999.0
2006-02-07 12:16:00,117.797,117.812,117.797,117.809,221000001.0
2006-02-07 12:17:00,117.809,117.814,117.807,117.814,329500005.0
2006-02-07 12:18:00,117.813,117.82,117.806,117.82,203199997.0
2006-02-07 12:19:00,117.824,117.833,117.823,117.833,366499994.0
2006-02-07 12:20:00,117.827,117.837,117.815,117.837,192600002.0
2006-02-07 12:21:00,117.843,117.847,117.838,117.846,169600000.0
2006-02-07 12:22:00,117.838,117.856,117.831,117.856,157200000.0
2006-02-07 12:23:00,117.86,117.868,117.848,117.848,464999995.0
2006-02-07 12:24:00,117.846,117.846,117.832,117.835,216299998.0
2006-02-07 12:25:00,117.826,117.832,117.819,117.823,232400001.0
2006-02-07 12:26:00,117.812,117.812,117.787,117.79,174799999.0
2006-02-07 12:27:00,117.794,117.804,117.79,117.791,282999997.0
2006-02-07 12:28:00,117.79,117.8,117.779,117.779,72800001.0
2006-02-07 12:29:00,117.777,117.779,117.766,117.768,293599992.0
2006-02-07 12:30:00,117.766,117.771,117.758,117.766,204199999.0
2006-02-07 12:31:00,117.761,117.779,117.753,117.771,340700002.0
2006-02-07 12:32:00,117.785,117.805,117.785,117.791,168200001.0
2006-02-07 12:33:00,117.796,117.811,117.796,117.811,138199999.0
2006-02-07 12:34:00,117.817,117.832,117.813,117.832,162200003.0
2006-02-07 12:35:00,117.84,117.847,117.835,117.838,292799995.0
2006-02-07 12:36:00,117.829,117.829,117.804,117.818,339100005.0
2006-02-07 12:37:00,117.819,117.823,117.808,117.823,274300004.0
2006-02-07 12:38:00,117.824,117.839,117.824,117.832,168199999.0
2006-02-07 12:39:00,117.836,117.836,117.824,117.828,210600001.0
2006-02-07 12:40:00,117.825,117.846,117.825,117.834,179699997.0
2006-02-07 12:41:00,117.832,117.834,117.824,117.827,294400000.0
2006-02-07 12:42:00,117.833,117.841,117.813,117.825,445900004.0
2006-02-07 12:43:00,117.823,117.823,117.81,117.811,131100000.0
2006-02-07 12:44:00,117.813,117.819,117.803,117.803,267900000.0
2006-02-07 12:45:00,117.818,117.829,117.818,117.825,325399993.0
2006-02-07 12:46:00,117.827,117.833,117.824,117.828,361400001.0
2006-02-07 12:47:00,117.838,117.839,117.822,117.834,169199999.0
2006-02-07 12:48:00,117.835,117.845,117.833,117.837,230700000.0
2006-02-07 12:49:00,117.834,117.84,117.825,117.838,280500004.0
2006-02-07 12:50:00,117.836,117.861,117.836,117.858,217799997.0
2006-02-07 12:51:00,117.863,117.863,117.851,117.859,295800005.0
2006-02-07 12:52:00,117.865,117.874,117.864,117.867,196999997.0
2006-02-07 12:53:00,117.867,117.886,117.867,117.885,170399997.0
2006-02-07 12:54:00,117.892,117.91,117.892,117.907,170799995.0
2006-02-07 12:55:00,117.911,117.913,117.911,117.913,145099998.0
2006-02-07 12:56:00,117.916,117.92,117.916,117.916,164299999.0
2006-02-07 12:57:00,117.916,117.919,117.906,117.906,127500000.0
2006-02-07 12:58:00,117.906,117.919,117.904,117.91,227899997.0
2006-02-07 12:59:00,117.912,117.918,117.901,117.918,482399998.0
2006-02-07 13:00:00,117.922,117.922,117.914,117.916,93900003.0
2006-02-07 13:01:00,117.909,117.93,117.909,117.927,124699998.0
2006-02-07 13:02:00,117.935,117.935,117.93,117.93,64600001.0
2006-02-07 13:03:00,117.931,117.942,117.931,117.942,61499999.0
2006-02-07 13:04:00,117.938,117.958,117.938,117.95,329499998.0
2006-02-07 13:05:00,117.955,117.981,117.955,117.971,369899998.0
2006-02-07 13:06:00,117.975,117.988,117.964,117.988,172600000.0
2006-02-07 13:07:00,117.997,117.997,117.978,117.979,150899999.0
2006-02-07 13:08:00,117.985,117.992,117.97,117.97,290399996.0
2006-02-07 13:09:00,117.966,117.987,117.966,117.977,202999997.0
2006-02-07 13:10:00,117.986,117.987,117.96,117.96,320099999.0
2006-02-07 13:11:00,117.962,117.977,117.962,117.977,290499998.0
2006-02-07 13:12:00,117.974,117.98,117.971,117.978,204900005.0
2006-02-07 13:13:00,117.989,117.996,117.986,117.986,115800001.0
2006-02-07 13:14:00,117.997,118.029,117.997,118.022,182600000.0
2006-02-07 13:15:00,118.02,118.027,118.02,118.025,203499999.0
2006-02-07 13:16:00,118.009,118.009,117.997,118.007,239400002.0
2006-02-07 13:17:00,118.022,118.058,118.022,118.053,219799995.0
2006-02-07 13:18:00,118.056,118.056,118.032,118.034,81300001.0
2006-02-07 13:19:00,118.029,118.032,118.02,118.02,381300007.0
2006-02-07 13:20:00,118.02,118.025,118.02,118.02,226899994.0
2006-02-07 13:21:00,118.032,118.041,118.032,118.04,258000005.0
2006-02-07 13:22:00,118.033,118.037,118.017,118.036,282500000.0
2006-02-07 13:23:00,118.038,118.046,118.036,118.046,293100000.0
2006-02-07 13:24:00,118.044,118.055,118.036,118.05,179100001.0
2006-02-07 13:25:00,118.055,118.063,118.053,118.063,88400002.0
2006-02-07 13:26:00,118.06,118.065,118.06,118.065,171099999.0
2006-02-07 13:27:00,118.056,118.056,118.032,118.032,118200002.0
2006-02-07 13:28:00,118.028,118.038,118.021,118.026,317199999.0
2006-02-07 13:29:00,118.02,118.035,118.02,118.026,197099997.0
2006-02-07 13:30:00,118.023,118.023,118.012,118.02,344300002.0
2006-02-07 13:31:00,118.024,118.024,117.994,117.994,143300002.0
2006-02-07 13:32:00,117.993,117.993,117.972,117.973,317200003.0
2006-02-07 13:33:00,117.976,117.976,117.962,117.971,255399998.0
2006-02-07 13:34:00,117.968,117.97,117.95,117.95,211800005.0
2006-02-07 13:35:00,117.941,117.945,117.93,117.932,331900005.0
2006-02-07 13:36:00,117.93,117.939,117.925,117.939,410400008.0
2006-02-07 13:37:00,117.938,117.938,117.925,117.933,143699998.0
2006-02-07 13:38:00,117.928,117.933,117.92,117.927,162599999.0
2006-02-07 13:39:00,117.938,117.94,117.935,117.94,254599998.0
2006-02-07 13:40:00,117.938,117.95,117.929,117.95,231699997.0
2006-02-07 13:41:00,117.946,117.947,117.932,117.941,220199994.0
2006-02-07 13:42:00,117.95,117.955,117.937,117.945,274999999.0
2006-02-07 13:43:00,117.957,117.986,117.957,117.986,141799997.0
2006-02-07 13:44:00,117.981,117.981,117.964,117.964,202200002.0
2006-02-07 13:45:00,117.957,117.964,117.952,117.959,207799998.0
2006-02-07 13:46:00,117.957,117.958,117.931,117.931,330899998.0
2006-02-07 13:47:00,117.932,117.932,117.913,117.92,158299998.0
2006-02-07 13:48:00,117.924,117.926,117.911,117.911,117199996.0
2006-02-07 13:49:00,117.902,117.902,117.889,117.891,149099999.0
2006-02-07 13:50:00,117.898,117.913,117.897,117.897,230499998.0
2006-02-07 13:51:00,117.905,117.925,117.905,117.925,249499996.0
2006-02-07 13:52:00,117.927,117.933,117.921,117.929,217399999.0
2006-02-07 13:53:00,117.927,117.935,117.925,117.925,215100004.0
2006-02-07 13:54:00,117.93,117.935,117.927,117.935,384599997.0
2006-02-07 13:55:00,117.944,117.961,117.944,117.956,77500001.0
2006-02-07 13:56:00,117.951,117.977,117.951,117.977,338100000.0
2006-02-07 13:57:00,117.985,117.994,117.985,117.985,234600001.0
2006-02-07 13:58:00,117.985,117.992,117.983,117.987,333399992.0
2006-02-07 13:59:00,117.989,118.009,117.989,118.002,243099997.0
2006-02-07 14:00:00,118.003,118.003,117.979,117.982,273300001.0
2006-02-07 14:01:00,117.975,117.989,117.97,117.97,263700002.0
2006-02-07 14:02:00,117.97,118.0,117.966,117.986,226999995.0
2006-02-07 14:03:00,117.971,117.975,117.957,117.97,183399998.0
2006-02-07 14:04:00,117.98,118.004,117.974,118.004,205799999.0
2006-02-07 14:05:00,118.006,118.008,117.995,117.998,289300007.0
2006-02-07 14:06:00,118.002,118.002,117.965,117.975,140400000.0
2006-02-07 14:07:00,117.978,117.978,117.957,117.957,176799996.0
2006-02-07 14:08:00,117.958,117.972,117.958,117.972,209100002.0
2006-02-07 14:09:00,117.963,117.972,117.96,117.966,332500006.0
2006-02-07 14:10:00,117.969,117.969,117.967,117.968,151999997.0
2006-02-07 14:11:00,117.974,117.988,117.974,117.985,116100003.0
2006-02-07 14:12:00,117.982,117.99,117.982,117.983,131800000.0
2006-02-07 14:13:00,117.981,117.992,117.981,117.983,410700009.0
2006-02-07 14:14:00,117.99,117.99,117.972,117.972,325700006.0
2006-02-07 14:15:00,117.972,117.972,117.963,117.965,358100004.0
2006-02-07 14:16:00,117.958,117.972,117.958,117.972,165600003.0
2006-02-07 14:17:00,117.973,117.993,117.973,117.992,316699993.0
2006-02-07 14:18:00,117.988,117.995,117.982,117.982,236700000.0
2006-02-07 14:19:00,117.99,118.01,117.99,118.01,182799997.0
2006-02-07 14:20:00,118.01,118.015,118.01,118.015,297099994.0
2006-02-07 14:21:00,118.019,118.022,118.01,118.02,80500001.0
2006-02-07 14:22:00,118.021,118.021,118.001,118.01,154499999.0
2006-02-07 14:23:00,118.014,118.033,118.012,118.012,271700001.0
2006-02-07 14:24:00,118.008,118.01,117.969,117.969,218399997.0
2006-02-07 14:25:00,117.972,117.984,117.97,117.97,115899998.0
2006-02-07 14:26:00,117.969,117.973,117.957,117.957,159999999.0
2006-02-07 14:27:00,117.95,117.95,117.941,117.943,88199999.0
2006-02-07 14:28:00,117.942,117.948,117.937,117.937,378900005.0
2006-02-07 14:29:00,117.932,117.947,117.927,117.946,143700000.0
2006-02-07 14:30:00,117.943,117.967,117.943,117.967,168000001.0
2006-02-07 14:31:00,117.972,117.975,117.968,117.968,189700001.0
2006-02-07 14:32:00,117.961,117.971,117.961,117.971,57499999.0
2006-02-07 14:33:00,117.965,117.967,117.954,117.96,294799995.0
2006-02-07 14:34:00,117.963,117.963,117.946,117.946,106999999.0
2006-02-07 14:35:00,117.938,117.938,117.921,117.921,213899999.0
2006-02-07 14:36:00,117.92,117.929,117.92,117.927,205499996.0
2006-02-07 14:37:00,117.928,117.942,117.928,117.942,131800002.0
2006-02-07 14:38:00,117.94,117.949,117.922,117.922,168999996.0
2006-02-07 14:39:00,117.908,117.908,117.868,117.868,139699999.0
2006-02-07 14:40:00,117.859,117.864,117.841,117.841,152099998.0
2006-02-07 14:41:00,117.839,117.856,117.838,117.855,297600006.0
2006-02-07 14:42:00,117.859,117.91,117.859,117.906,149799997.0
2006-02-07 14:43:00,117.909,117.91,117.894,117.908,375300002.0
2006-02-07 14:44:00,117.912,117.919,117.907,117.919,277800004.0
2006-02-07 14:45:00,117.921,117.93,117.921,117.93,309099997.0
2006-02-07 14:46:00,117.935,117.951,117.935,117.948,131000004.0
2006-02-07 14:47:00,117.944,117.95,117.924,117.924,229099999.0
2006-02-07 14:48:00,117.93,117.944,117.93,117.939,179900003.0
2006-02-07 14:49:00,117.939,117.945,117.93,117.945,124599998.0
2006-02-07 14:50:00,117.953,117.957,117.947,117.947,325899999.0
2006-02-07 14:51:00,117.954,117.966,117.953,117.953,219400003.0
2006-02-07 14:52:00,117.957,117.962,117.929,117.929,172199997.0
2006-02-07 14:53:00,117.922,117.936,117.922,117.936,177799999.0
2006-02-07 14:54:00,117.936,117.936,117.911,117.911,267899994.0
2006-02-07 14:55:00,117.893,117.893,117.862,117.87,228900003.0
2006-02-07 14:56:00,117.882,117.903,117.882,117.903,110699997.0
2006-02-07 14:57:00,117.912,117.916,117.902,117.916,95199998.0
2006-02-07 14:58:00,117.92,117.921,117.909,117.917,211500003.0
2006-02-07 14:59:00,117.928,117.94,117.923,117.923,148000000.0
2006-02-07 15:00:00,117.927,117.927,117.91,117.91,81599998.0
2006-02-07 15:01:00,117.917,117.919,117.885,117.885,119800001.0
2006-02-07 15:02:00,117.887,117.895,117.867,117.867,304300000.0
2006-02-07 15:03:00,117.863,117.87,117.849,117.87,318199999.0
2006-02-07 15:04:00,117.886,117.906,117.886,117.9,351200002.0
2006-02-07 15:05:00,117.906,117.91,117.903,117.91,157599997.0
2006-02-07 15:06:00,117.903,117.913,117.903,117.913,235599999.0
2006-02-07 15:07:00,117.901,117.918,117.901,117.918,155799998.0
2006-02-07 15:08:00,117.918,117.937,117.913,117.929,219699999.0
2006-02-07 15:09:00,117.926,117.926,117.913,117.923,159500002.0
2006-02-07 15:10:00,117.92,117.92,117.914,117.92,95500001.0
2006-02-07 15:11:00,117.92,117.923,117.901,117.901,290399995.0
2006-02-07 15:12:00,117.909,117.921,117.909,117.918,83200002.0
2006-02-07 15:13:00,117.928,117.931,117.912,117.916,174200001.0
2006-02-07 15:14:00,117.921,117.942,117.921,117.942,313299995.0
2006-02-07 15:15:00,117.937,117.948,117.937,117.948,331799998.0
2006-02-07 15:16:00,117.953,117.953,117.935,117.945,177999998.0
2006-02-07 15:17:00,117.937,117.946,117.937,117.943,291999998.0
2006-02-07 15:18:00,117.947,117.962,117.941,117.962,294800005.0
2006-02-07 15:19:00,117.97,118.015,117.97,118.015,202899997.0
2006-02-07 15:20:00,118.028,118.039,118.019,118.027,340599999.0
2006-02-07 15:21:00,118.021,118.021,118.005,118.005,230899997.0
2006-02-07 15:22:00,118.006,118.014,118.006,118.013,165300003.0
2006-02-07 15:23:00,118.008,118.008,117.971,117.971,280800005.0
2006-02-07 15:24:00,117.965,117.967,117.955,117.966,286500003.0
2006-02-07 15:25:00,117.963,117.963,117.951,117.96,66499999.0
2006-02-07 15:26:00,117.959,117.972,117.956,117.97,208400005.0
2006-02-07 15:27:00,117.969,117.986,117.966,117.979,226499999.0
2006-02-07 15:28:00,117.963,117.978,117.963,117.975,359300004.0
2006-02-07 15:29:00,117.966,117.974,117.96,117.963,392599999.0
2006-02-07 15:30:00,117.959,117.964,117.953,117.96,214000000.0
2006-02-07 15:31:00,117.972,117.987,117.972,117.986,206200001.0
2006-02-07 15:32:00,117.966,117.966,117.925,117.925,175399996.0
2006-02-07 15:33:00,117.936,117.96,117.936,117.96,145399997.0
2006-02-07 15:34:00,117.959,117.965,117.957,117.961,170900001.0
2006-02-07 15:35:00,117.955,117.955,117.922,117.922,207499996.0
2006-02-07 15:36:00,117.923,117.931,117.918,117.923,161600002.0
2006-02-07 15:37:00,117.92,117.92,117.909,117.916,253299999.0
2006-02-07 15:38:00,117.93,117.933,117.924,117.931,224900003.0
2006-02-07 15:39:00,117.917,117.924,117.896,117.898,257099999.0
2006-02-07 15:40:00,117.891,117.894,117.878,117.883,221900003.0
2006-02-07 15:41:00,117.88,117.887,117.876,117.884,231500000.0
2006-02-07 15:42:00,117.882,117.893,117.88,117.88,396900008.0
2006-02-07 15:43:00,117.889,117.911,117.889,117.907,296999999.0
2006-02-07 15:44:00,117.905,117.905,117.9,117.905,348200001.0
2006-02-07 15:45:00,117.91,117.91,117.894,117.904,159800002.0
2006-02-07 15:46:00,117.905,117.905,117.892,117.9,334300008.0
2006-02-07 15:47:00,117.901,117.901,117.867,117.867,258599996.0
2006-02-07 15:48:00,117.87,117.87,117.814,117.814,347399998.0
2006-02-07 15:49:00,117.803,117.815,117.798,117.815,244499998.0
2006-02-07 15:50:00,117.82,117.858,117.82,117.85,223000003.0
2006-02-07 15:51:00,117.845,117.845,117.81,117.81,352100002.0
2006-02-07 15:52:00,117.808,117.81,117.797,117.8,252899998.0
2006-02-07 15:53:00,117.803,117.821,117.797,117.821,339100001.0
2006-02-07 15:54:00,117.823,117.828,117.82,117.822,77199999.0
2006-02-07 15:55:00,117.824,117.827,117.797,117.797,123099998.0
2006-02-07 15:56:00,117.787,117.805,117.786,117.805,231200003.0
2006-02-07 15:57:00,117.797,117.822,117.797,117.822,172699999.0
2006-02-07 15:58:00,117.827,117.839,117.827,117.832,179699999.0
2006-02-07 15:59:00,117.836,117.852,117.836,117.847,311900004.0
2006-02-07 16:00:00,117.859,117.871,117.859,117.871,216699994.0
2006-02-07 16:01:00,117.872,117.877,117.869,117.873,280899999.0
2006-02-07 16:02:00,117.868,117.871,117.862,117.862,148799999.0
2006-02-07 16:03:00,117.86,117.86,117.847,117.854,55100000.0
2006-02-07 16:04:00,117.849,117.869,117.849,117.863,374400001.0
2006-02-07 16:05:00,117.874,117.892,117.874,117.883,302100000.0
2006-02-07 16:06:00,117.886,117.887,117.872,117.877,214199996.0
2006-02-07 16:07:00,117.868,117.887,117.868,117.885,196199996.0
2006-02-07 16:08:00,117.882,117.882,117.868,117.872,170699999.0
2006-02-07 16:09:00,117.89,117.899,117.88,117.88,282000005.0
2006-02-07 16:10:00,117.883,117.884,117.876,117.876,209400002.0
2006-02-07 16:11:00,117.887,117.89,117.873,117.878,245299999.0
2006-02-07 16:12:00,117.879,117.898,117.879,117.896,202599997.0
2006-02-07 16:13:00,117.903,117.907,117.89,117.907,304300003.0
2006-02-07 16:14:00,117.914,117.914,117.9,117.907,153799997.0
2006-02-07 16:15:00,117.904,117.91,117.904,117.908,166000001.0
2006-02-07 16:16:00,117.904,117.913,117.902,117.913,313599999.0
2006-02-07 16:17:00,117.909,117.909,117.881,117.881,260700002.0
2006-02-07 16:18:00,117.88,117.888,117.88,117.883,206500004.0
2006-02-07 16:19:00,117.876,117.876,117.855,117.855,202200003.0
2006-02-07 16:20:00,117.86,117.86,117.851,117.858,260099999.0
2006-02-07 16:21:00,117.86,117.871,117.86,117.865,178500003.0
2006-02-07 16:22:00,117.86,117.866,117.85,117.859,290200003.0
2006-02-07 16:23:00,117.843,117.843,117.795,117.805,202800000.0
2006-02-07 16:24:00,117.827,117.83,117.807,117.818,206000004.0
2006-02-07 16:25:00,117.83,117.84,117.83,117.84,66600003.0
2006-02-07 16:26:00,117.839,117.856,117.839,117.856,243399999.0
2006-02-07 16:27:00,117.862,117.869,117.862,117.866,134699998.0
2006-02-07 16:28:00,117.872,117.872,117.851,117.851,178200004.0
2006-02-07 16:29:00,117.854,117.861,117.844,117.844,103199997.0
2006-02-07 16:30:00,117.844,117.851,117.842,117.848,164500002.0
2006-02-07 16:31:00,117.845,117.845,117.833,117.842,193400001.0
2006-02-07 16:32:00,117.827,117.841,117.819,117.819,248899996.0
2006-02-07 16:33:00,117.806,117.824,117.804,117.824,102800000.0
2006-02-07 16:34:00,117.822,117.822,117.8,117.8,132000000.0
2006-02-07 16:35:00,117.809,117.82,117.803,117.803,426699998.0
2006-02-07 16:36:00,117.8,117.811,117.793,117.806,168299999.0
2006-02-07 16:37:00,117.808,117.81,117.803,117.804,413099991.0
2006-02-07 16:38:00,117.806,117.806,117.796,117.798,193500003.0
2006-02-07 16:39:00,117.798,117.806,117.792,117.794,263299999.0
2006-02-07 16:40:00,117.794,117.807,117.794,117.807,96700000.0
2006-02-07 16:41:00,117.814,117.821,117.802,117.821,304000000.0
2006-02-07 16:42:00,117.824,117.835,117.82,117.82,136899999.0
2006-02-07 16:43:00,117.825,117.846,117.825,117.843,299400007.0
2006-02-07 16:44:00,117.846,117.856,117.843,117.855,289600006.0
2006-02-07 16:45:00,117.855,117.857,117.841,117.848,298500002.0
2006-02-07 16:46:00,117.849,117.858,117.847,117.851,196699998.0
2006-02-07 16:47:00,117.853,117.869,117.846,117.869,221000000.0
2006-02-07 16:48:00,117.878,117.88,117.857,117.873,304799994.0
2006-02-07 16:49:00,117.874,117.889,117.874,117.879,284700004.0
2006-02-07 16:50:00,117.881,117.893,117.874,117.88,162199997.0
2006-02-07 16:51:00,117.899,117.899,117.867,117.871,355600006.0
2006-02-07 16:52:00,117.874,117.886,117.874,117.886,128299999.0
2006-02-07 16:53:00,117.881,117.881,117.871,117.871,83700002.0
2006-02-07 16:54:00,117.863,117.864,117.838,117.839,332200003.0
2006-02-07 16:55:00,117.821,117.845,117.821,117.845,268100004.0
2006-02-07 16:56:00,117.84,117.84,117.824,117.827,213100001.0
2006-02-07 16:57:00,117.831,117.839,117.829,117.837,292199993.0
2006-02-07 16:58:00,117.838,117.839,117.826,117.828,300900001.0
2006-02-07 16:59:00,117.833,117.867,117.83,117.867,253799994.0
2006-02-07 17:00:00,117.869,117.869,117.835,117.842,207899998.0
2006-02-07 17:01:00,117.839,117.839,117.822,117.822,399500010.0
2006-02-07 17:02:00,117.821,117.821,117.798,117.8,174800001.0
2006-02-07 17:03:00,117.798,117.825,117.798,117.819,236100001.0
2006-02-07 17:04:00,117.827,117.83,117.797,117.797,195400000.0
2006-02-07 17:05:00,117.791,117.8,117.79,117.79,161100002.0
2006-02-07 17:06:00,117.8,117.812,117.796,117.812,222699995.0
2006-02-07 17:07:00,117.82,117.827,117.82,117.827,195799999.0
2006-02-07 17:08:00,117.813,117.813,117.801,117.803,223799998.0
2006-02-07 17:09:00,117.811,117.828,117.811,117.825,113199998.0
2006-02-07 17:10:00,117.835,117.859,117.83,117.859,231000005.0
2006-02-07 17:11:00,117.867,117.888,117.867,117.885,112800001.0
2006-02-07 17:12:00,117.899,117.921,117.899,117.921,367300005.0
2006-02-07 17:13:00,117.93,117.93,117.908,117.923,456500013.0
2006-02-07 17:14:00,117.917,117.934,117.915,117.929,308600000.0
2006-02-07 17:15:00,117.905,117.934,117.9,117.934,73099999.0
2006-02-07 17:16:00,117.935,117.958,117.929,117.958,235599999.0
2006-02-07 17:17:00,117.967,117.976,117.967,117.968,412100002.0
2006-02-07 17:18:00,117.953,117.959,117.944,117.948,466599998.0
2006-02-07 17:19:00,117.942,117.953,117.935,117.946,364500001.0
2006-02-07 17:20:00,117.956,117.956,117.936,117.936,251800001.0
2006-02-07 17:21:00,117.937,117.943,117.934,117.938,224399998.0
2006-02-07 17:22:00,117.942,117.942,117.934,117.937,101100000.0
2006-02-07 17:23:00,117.932,117.965,117.932,117.965,162599998.0
2006-02-07 17:24:00,117.972,117.972,117.953,117.953,104099999.0
2006-02-07 17:25:00,117.961,117.97,117.961,117.966,127799998.0
2006-02-07 17:26:00,117.96,117.969,117.96,117.966,223500000.0
2006-02-07 17:27:00,117.977,117.999,117.977,117.987,186800001.0
2006-02-07 17:28:00,117.995,117.995,117.983,117.99,218700002.0
2006-02-07 17:29:00,117.982,117.998,117.982,117.991,226100003.0
2006-02-07 17:30:00,117.996,118.022,117.996,118.015,210699999.0
2006-02-07 17:31:00,118.01,118.027,118.01,118.02,446699998.0
2006-02-07 17:32:00,118.03,118.035,118.023,118.035,180400000.0
2006-02-07 17:33:00,118.032,118.039,118.03,118.039,289700001.0
2006-02-07 17:34:00,118.033,118.033,118.019,118.032,211899995.0
2006-02-07 17:35:00,118.036,118.04,118.031,118.034,366800006.0
2006-02-07 17:36:00,118.037,118.04,118.028,118.04,340299999.0
2006-02-07 17:37:00,118.044,118.061,118.044,118.061,328899996.0
2006-02-07 17:38:00,118.07,118.094,118.07,118.09,128599999.0
2006-02-07 17:39:00,118.084,118.109,118.081,118.095,458300005.0
2006-02-07 17:40:00,118.089,118.105,118.083,118.105,256699998.0
2006-02-07 17:41:00,118.104,118.118,118.104,118.105,283300002.0
2006-02-07 17:42:00,118.091,118.091,118.078,118.078,72700001.0
2006-02-07 17:43:00,118.065,118.067,118.049,118.049,236200004.0
2006-02-07 17:44:00,118.058,118.058,118.037,118.037,266000001.0
2006-02-07 17:45:00,118.038,118.04,118.028,118.039,242700001.0
2006-02-07 17:46:00,118.045,118.062,118.045,118.057,123000002.0
2006-02-07 17:47:00,118.045,118.053,118.044,118.05,119000003.0
2006-02-07 17:48:00,118.055,118.056,118.045,118.054,285700001.0
2006-02-07 17:49:00,118.038,118.038,117.973,117.975,461699997.0
2006-02-07 17:50:00,117.979,117.984,117.965,117.97,202800002.0
2006-02-07 17:51:00,117.97,117.981,117.967,117.973,442699998.0
2006-02-07 17:52:00,117.974,117.974,117.933,117.933,149999997.0
2006-02-07 17:53:00,117.94,117.951,117.926,117.939,99200001.0
2006-02-07 17:54:00,117.944,117.966,117.944,117.959,212799996.0
2006-02-07 17:55:00,117.959,117.987,117.959,117.985,139100001.0
2006-02-07 17:56:00,117.988,118.01,117.988,118.01,131799997.0
2006-02-07 17:57:00,118.011,118.017,118.005,118.005,243799999.0
2006-02-07 17:58:00,117.99,118.032,117.985,118.032,239299997.0
2006-02-07 17:59:00,118.048,118.056,118.018,118.018,279500001.0
2006-02-07 18:00:00,118.002,118.056,118.002,118.055,209100002.0
2006-02-07 18:01:00,118.03,118.04,118.02,118.04,1997500001.0
2006-02-07 18:02:00,118.03,118.04,118.03,118.04,1997500001.0
2006-02-07 18:03:00,118.03,118.04,118.03,118.04,1997500001.0
2006-02-07 18:07:00,118.03,118.03,118.02,118.02,1997500001.0
2006-02-07 18:08:00,118.03,118.03,118.02,118.03,1997500001.0
2006-02-07 18:09:00,118.02,118.04,118.02,118.04,1997500001.0
2006-02-07 18:10:00,118.05,118.05,118.05,118.05,1997500001.0
2006-02-07 18:11:00,118.021,118.021,117.994,118.012,1997500001.0
2006-02-07 18:12:00,118.007,118.015,117.998,118.014,1909299995.0
2006-02-07 18:13:00,118.06,118.06,118.05,118.05,1588399991.0
2006-02-07 18:14:00,118.04,118.09,118.04,118.09,1588399991.0
2006-02-07 18:15:00,118.08,118.11,118.08,118.1,1588399991.0
2006-02-07 18:16:00,118.11,118.12,118.1,118.11,1588399991.0
2006-02-07 18:17:00,117.977,117.979,117.955,117.967,1588399991.0
2006-02-07 18:18:00,118.12,118.12,118.1,118.11,2122600007.0
2006-02-07 18:19:00,118.12,118.12,118.1,118.1,2122600007.0
2006-02-07 18:20:00,118.11,118.11,118.1,118.1,2122600007.0
2006-02-07 18:21:00,118.11,118.13,118.11,118.13,2122600007.0
2006-02-07 18:22:00,118.12,118.12,118.09,118.09,2122600007.0
2006-02-07 18:23:00,118.1,118.1,118.09,118.09,2122600007.0
2006-02-07 18:24:00,118.1,118.1,118.08,118.08,2122600007.0
2006-02-07 18:25:00,118.07,118.08,118.07,118.07,2122600007.0
2006-02-07 18:26:00,117.974,117.975,117.96,117.968,2122600007.0
2006-02-07 18:27:00,117.973,117.973,117.959,117.97,1401800001.0
2006-02-07 18:28:00,118.04,118.04,118.02,118.03,2002700005.0
2006-02-07 18:29:00,118.05,118.09,118.05,118.08,2002700005.0
2006-02-07 18:30:00,117.977,117.979,117.963,117.968,2002700005.0
2006-02-07 18:31:00,118.03,118.04,118.03,118.03,1677299995.0
2006-02-07 18:32:00,118.04,118.04,118.04,118.04,1677299995.0
2006-02-07 18:34:00,118.06,118.06,118.05,118.06,1677299995.0
2006-02-07 18:35:00,118.05,118.06,118.04,118.05,1677299995.0
2006-02-07 18:36:00,117.957,117.958,117.944,117.953,1677299995.0
2006-02-07 18:37:00,117.954,117.991,117.954,117.986,1509100020.0
2006-02-07 18:38:00,117.991,118.002,117.986,117.986,1178200002.0
2006-02-07 18:39:00,117.988,117.99,117.974,117.977,731599997.0
2006-02-07 18:40:00,117.98,117.989,117.979,117.985,1531499988.0
2006-02-07 18:41:00,117.988,118.001,117.988,118.001,1479399995.0
2006-02-07 18:42:00,118.001,118.006,117.994,117.995,2098400011.0
2006-02-07 18:43:00,117.993,117.999,117.989,117.998,846299995.0
2006-02-07 18:44:00,117.998,117.999,117.99,117.992,700100005.0
2006-02-07 18:45:00,117.995,118.013,117.995,117.998,1565000008.0
2006-02-07 18:46:00,117.999,118.021,117.996,118.011,1869899994.0
2006-02-07 18:47:00,118.011,118.025,118.011,118.025,452699995.0
2006-02-07 18:48:00,118.029,118.034,118.022,118.025,763900002.0
2006-02-07 18:49:00,118.022,118.03,118.019,118.028,1373100000.0
2006-02-07 18:50:00,118.031,118.042,118.018,118.04,1935900007.0
2006-02-07 18:51:00,118.045,118.059,118.039,118.053,1582099998.0
2006-02-07 18:52:00,118.059,118.059,118.051,118.051,1847299995.0
2006-02-07 18:53:00,118.057,118.063,118.05,118.05,1562000001.0
2006-02-07 18:54:00,118.048,118.052,118.039,118.051,1713900015.0
2006-02-07 18:55:00,118.049,118.057,118.044,118.045,1926300006.0
2006-02-07 18:56:00,118.043,118.052,118.037,118.037,375600006.0
2006-02-07 18:57:00,118.031,118.031,118.018,118.023,923099984.0
2006-02-07 18:58:00,118.021,118.025,118.009,118.017,1455399993.0
2006-02-07 18:59:00,118.012,118.013,117.991,118.002,1694599992.0
2006-02-07 19:00:00,118.006,118.033,117.996,118.028,773800003.0
2006-02-07 19:01:00,118.039,118.042,118.031,118.039,720700002.0
2006-02-07 19:02:00,118.039,118.048,118.034,118.045,625099996.0
2006-02-07 19:03:00,118.044,118.044,118.032,118.032,1531100001.0
2006-02-07 19:04:00,118.033,118.045,118.033,118.04,1179099985.0
2006-02-07 19:05:00,118.035,118.035,118.025,118.025,746499995.0
2006-02-07 19:06:00,118.025,118.039,118.025,118.037,1225099998.0
2006-02-07 19:07:00,118.04,118.04,118.0,118.01,1556099993.0
2006-02-07 19:08:00,118.022,118.023,118.009,118.022,1556099993.0
2006-02-07 19:09:00,118.024,118.038,118.022,118.037,645300005.0
2006-02-07 19:10:00,118.044,118.051,118.041,118.05,885799998.0
2006-02-07 19:11:00,118.05,118.05,118.039,118.042,704499998.0
2006-02-07 19:12:00,118.047,118.052,118.043,118.052,1093799996.0
2006-02-07 19:13:00,118.048,118.054,118.04,118.045,591600002.0
2006-02-07 19:14:00,118.047,118.082,118.047,118.082,935399999.0
2006-02-07 19:15:00,118.088,118.113,118.088,118.101,1918300002.0
2006-02-07 19:16:00,118.101,118.106,118.09,118.106,1052100005.0
2006-02-07 19:17:00,118.108,118.121,118.104,118.121,1351200009.0
2006-02-07 19:18:00,118.116,118.116,118.105,118.109,728900004.0
2006-02-07 19:19:00,118.107,118.109,118.091,118.094,1738700010.0
2006-02-07 19:20:00,118.093,118.106,118.092,118.1,904400004.0
2006-02-07 19:21:00,118.104,118.116,118.102,118.116,1135999995.0
2006-02-07 19:22:00,118.115,118.115,118.086,118.092,842400011.0
2006-02-07 19:23:00,118.07,118.08,118.07,118.08,1442899997.0
2006-02-07 19:24:00,118.092,118.096,118.072,118.073,1442899997.0
2006-02-07 19:25:00,118.069,118.079,118.065,118.066,1296100000.0
2006-02-07 19:27:00,118.05,118.05,118.035,118.045,1582700004.0
2006-02-07 19:28:00,118.036,118.042,118.025,118.025,1251300002.0
2006-02-07 19:29:00,118.029,118.087,118.029,118.073,628700004.0
2006-02-07 19:30:00,118.063,118.063,118.032,118.037,815100002.0
2006-02-07 19:31:00,118.035,118.041,118.024,118.024,1720700015.0
2006-02-07 19:32:00,118.022,118.042,118.022,118.042,1631700012.0
2006-02-07 19:33:00,118.047,118.055,118.044,118.055,799000004.0
2006-02-07 19:34:00,118.054,118.06,118.044,118.053,1589900002.0
2006-02-07 19:35:00,118.052,118.053,118.041,118.053,1097999990.0
2006-02-07 19:36:00,118.045,118.054,118.042,118.042,617599996.0
2006-02-07 19:37:00,118.042,118.051,118.042,118.044,226399996.0
2006-02-07 19:38:00,118.039,118.04,117.993,117.993,867300010.0
2006-02-07 19:39:00,117.995,118.017,117.995,118.017,952199997.0
2006-02-07 19:40:00,118.02,118.02,118.011,118.012,1002499992.0
2006-02-07 19:41:00,118.01,118.029,118.01,118.025,1083600000.0
2006-02-07 19:42:00,118.024,118.073,118.024,118.073,943299994.0
2006-02-07 19:43:00,118.08,118.102,118.08,118.098,346099999.0
2006-02-07 19:44:00,118.103,118.122,118.103,118.122,1001099994.0
2006-02-07 19:45:00,118.124,118.124,118.115,118.116,716800000.0
2006-02-07 19:46:00,118.113,118.12,118.108,118.11,872399992.0
2006-02-07 19:47:00,118.109,118.116,118.105,118.108,690899996.0
2006-02-07 19:48:00,118.099,118.106,118.095,118.095,1447600001.0
2006-02-07 19:49:00,118.098,118.112,118.098,118.106,687700001.0
2006-02-07 19:50:00,118.105,118.115,118.105,118.107,778200001.0
2006-02-07 19:51:00,118.105,118.107,118.098,118.105,756000003.0
2006-02-07 19:52:00,118.102,118.102,118.086,118.086,703500001.0
2006-02-07 19:53:00,118.085,118.085,118.074,118.076,1170099994.0
2006-02-07 19:54:00,118.076,118.08,118.072,118.08,1481800006.0
2006-02-07 19:55:00,118.072,118.082,118.063,118.073,691299992.0
2006-02-07 19:56:00,118.068,118.068,118.055,118.067,880100000.0
2006-02-07 19:57:00,118.072,118.08,118.072,118.078,516299992.0
2006-02-07 19:58:00,118.085,118.092,118.075,118.091,1582599996.0
2006-02-07 19:59:00,118.096,118.107,118.09,118.107,917700002.0
2006-02-07 20:00:00,118.11,118.113,118.107,118.11,349599993.0
2006-02-07 20:01:00,118.106,118.108,118.071,118.078,601000000.0
2006-02-07 20:02:00,118.065,118.067,118.046,118.05,1142100003.0
2006-02-07 20:03:00,118.048,118.052,118.035,118.045,715500001.0
2006-02-07 20:04:00,118.047,118.061,118.047,118.055,767499998.0
2006-02-07 20:05:00,118.05,118.054,118.035,118.053,609700002.0
2006-02-07 20:06:00,118.046,118.047,118.021,118.032,1380600017.0
2006-02-07 20:07:00,118.024,118.028,118.011,118.017,971100011.0
2006-02-07 20:08:00,118.011,118.021,118.011,118.017,764299995.0
2006-02-07 20:09:00,118.011,118.019,118.007,118.015,999700007.0
2006-02-07 20:10:00,118.02,118.021,118.011,118.011,1057099992.0
2006-02-07 20:11:00,118.01,118.023,118.01,118.023,1676799991.0
2006-02-07 20:13:00,118.02,118.036,118.017,118.032,1240900004.0
2006-02-07 20:14:00,118.038,118.042,118.031,118.036,1334300000.0
2006-02-07 20:15:00,118.038,118.044,118.032,118.04,1222800003.0
2006-02-07 20:16:00,118.04,118.048,118.034,118.044,882800003.0
2006-02-07 20:17:00,118.047,118.063,118.047,118.058,737400005.0
2006-02-07 20:18:00,118.068,118.075,118.062,118.065,235400002.0
2006-02-07 20:19:00,118.069,118.089,118.069,118.083,1037399996.0
2006-02-07 20:20:00,118.087,118.096,118.084,118.09,798800010.0
2006-02-07 20:21:00,118.088,118.088,118.071,118.071,1304999995.0
2006-02-07 20:22:00,118.072,118.086,118.069,118.075,1456799990.0
2006-02-07 20:23:00,118.067,118.075,118.065,118.075,773199999.0
2006-02-07 20:24:00,118.077,118.085,118.076,118.077,838699998.0
2006-02-07 20:25:00,118.083,118.09,118.068,118.068,789800001.0
2006-02-07 20:26:00,118.065,118.073,118.063,118.073,955499999.0
2006-02-07 20:27:00,118.075,118.075,118.07,118.075,1282899987.0
2006-02-07 20:28:00,118.076,118.083,118.069,118.072,2000799996.0
2006-02-07 20:29:00,118.1,118.12,118.1,118.12,1938800010.0
2006-02-07 20:30:00,118.12,118.13,118.12,118.12,1938800010.0
2006-02-07 20:31:00,118.13,118.13,118.12,118.12,1938800010.0
2006-02-07 20:32:00,118.065,118.065,118.057,118.064,1938800010.0
2006-02-07 20:33:00,118.065,118.067,118.058,118.06,687600000.0
2006-02-07 20:34:00,118.063,118.078,118.062,118.078,505100001.0
2006-02-07 20:35:00,118.078,118.078,118.065,118.073,777500003.0
2006-02-07 20:36:00,118.076,118.079,118.075,118.075,530699990.0
2006-02-07 20:37:00,118.077,118.092,118.077,118.092,339499999.0
2006-02-07 20:38:00,118.093,118.093,118.077,118.088,1568799993.0
2006-02-07 20:39:00,118.09,118.09,118.082,118.09,969399992.0
2006-02-07 20:41:00,118.094,118.094,118.076,118.087,1251000001.0
2006-02-07 20:42:00,118.08,118.085,118.078,118.08,824800011.0
2006-02-07 20:43:00,118.08,118.085,118.078,118.085,1456800007.0
2006-02-07 20:44:00,118.084,118.084,118.075,118.08,1627699999.0
2006-02-07 20:45:00,118.079,118.079,118.066,118.069,1427800002.0
2006-02-07 20:46:00,118.073,118.073,118.055,118.063,1486599995.0
2006-02-07 20:47:00,118.06,118.065,118.056,118.065,1828800004.0
2006-02-07 20:48:00,118.065,118.067,118.057,118.058,1128399996.0
2006-02-07 20:49:00,118.055,118.058,118.047,118.05,1072500006.0
2006-02-07 20:50:00,118.05,118.062,118.05,118.054,1501200007.0
2006-02-07 20:51:00,118.055,118.068,118.055,118.064,535400004.0
2006-02-07 20:52:00,118.064,118.064,118.059,118.063,167000002.0
2006-02-07 20:53:00,118.065,118.067,118.06,118.065,1389899994.0
2006-02-07 20:54:00,118.065,118.068,118.06,118.067,698499995.0
2006-02-07 20:55:00,118.065,118.065,118.042,118.042,1810300006.0
2006-02-07 20:56:00,118.049,118.087,118.049,118.065,727799995.0
2006-02-07 20:57:00,118.13,118.13,118.12,118.12,2059499992.0
2006-02-07 20:58:00,118.13,118.14,118.12,118.14,2059499992.0
2006-02-07 20:59:00,118.15,118.17,118.14,118.17,2059499992.0
2006-02-07 21:00:00,118.056,118.059,118.05,118.052,2059499992.0
2006-02-07 21:01:00,118.054,118.054,118.029,118.036,1572799998.0
2006-02-07 21:02:00,118.034,118.039,118.027,118.028,705199997.0
2006-02-07 21:03:00,118.033,118.045,118.033,118.038,981800001.0
2006-02-07 21:04:00,118.04,118.045,118.04,118.045,704199997.0
2006-02-07 21:05:00,118.045,118.054,118.04,118.054,792999999.0
2006-02-07 21:06:00,118.051,118.052,118.037,118.041,746399994.0
2006-02-07 21:07:00,118.042,118.05,118.034,118.044,1305500000.0
2006-02-07 21:08:00,118.048,118.054,118.041,118.054,699700005.0
2006-02-07 21:09:00,118.05,118.052,118.042,118.042,339699995.0
2006-02-07 21:10:00,118.04,118.04,118.03,118.035,492200000.0
2006-02-07 21:11:00,118.041,118.046,118.041,118.041,206400004.0
2006-02-07 21:12:00,118.037,118.045,118.037,118.045,372400004.0
2006-02-07 21:13:00,118.035,118.048,118.033,118.036,637599996.0
2006-02-07 21:14:00,118.036,118.036,118.021,118.032,1738000008.0
2006-02-07 21:15:00,118.034,118.038,118.025,118.03,1531199996.0
2006-02-07 21:16:00,118.025,118.039,118.024,118.034,1225400003.0
2006-02-07 21:17:00,118.033,118.038,118.025,118.028,1790399998.0
2006-02-07 21:18:00,118.03,118.037,118.02,118.03,1060600006.0
2006-02-07 21:19:00,118.037,118.091,118.037,118.091,1198399995.0
2006-02-07 21:20:00,118.087,118.103,118.086,118.095,1444299994.0
2006-02-07 21:21:00,118.097,118.11,118.093,118.093,1307199998.0
2006-02-07 21:22:00,118.092,118.104,118.082,118.085,1389800001.0
2006-02-07 21:23:00,118.083,118.085,118.078,118.085,1132700009.0
2006-02-07 21:24:00,118.082,118.096,118.082,118.089,1740800002.0
2006-02-07 21:25:00,118.099,118.127,118.099,118.111,1386300004.0
2006-02-07 21:26:00,118.112,118.12,118.107,118.109,1223100004.0
2006-02-07 21:27:00,118.105,118.11,118.105,118.11,859199996.0
2006-02-07 21:28:00,118.105,118.113,118.105,118.108,328699996.0
2006-02-07 21:29:00,118.114,118.122,118.108,118.108,427399999.0
2006-02-07 21:30:00,118.111,118.129,118.111,118.12,887100001.0
2006-02-07 21:31:00,118.117,118.13,118.117,118.127,111900004.0
2006-02-07 21:32:00,118.123,118.123,118.109,118.11,994499991.0
2006-02-07 21:33:00,118.107,118.112,118.107,118.11,443199998.0
2006-02-07 21:34:00,118.108,118.108,118.095,118.095,797499998.0
2006-02-07 21:35:00,118.099,118.099,118.08,118.08,268199998.0
2006-02-07 21:36:00,118.083,118.097,118.083,118.091,308200004.0
2006-02-07 21:37:00,118.102,118.144,118.1,118.144,429499995.0
2006-02-07 21:38:00,118.145,118.145,118.118,118.118,153399997.0
2006-02-07 21:39:00,118.12,118.133,118.119,118.133,432600008.0
2006-02-07 21:40:00,118.135,118.135,118.127,118.13,636399996.0
2006-02-07 21:41:00,118.134,118.145,118.134,118.144,492999999.0
2006-02-07 21:42:00,118.143,118.155,118.132,118.142,1117300007.0
2006-02-07 21:43:00,118.137,118.14,118.127,118.135,455700002.0
2006-02-07 21:44:00,118.139,118.139,118.123,118.13,1338399992.0
2006-02-07 21:45:00,118.13,118.134,118.125,118.125,528599992.0
2006-02-07 21:46:00,118.12,118.134,118.12,118.134,895299995.0
2006-02-07 21:47:00,118.13,118.135,118.125,118.13,436100006.0
2006-02-07 21:48:00,118.133,118.147,118.127,118.127,988799990.0
2006-02-07 21:49:00,118.127,118.135,118.125,118.129,417200000.0
2006-02-07 21:50:00,118.131,118.133,118.127,118.127,256399997.0
2006-02-07 21:51:00,118.125,118.127,118.12,118.125,435900005.0
2006-02-07 21:52:00,118.122,118.123,118.115,118.123,96699998.0
2006-02-07 21:53:00,118.127,118.142,118.127,118.13,486000000.0
2006-02-07 21:54:00,118.123,118.125,118.117,118.125,869800007.0
2006-02-07 21:55:00,118.123,118.125,118.122,118.122,225800004.0
2006-02-07 21:56:00,118.127,118.133,118.123,118.124,448299997.0
2006-02-07 21:57:00,118.125,118.125,118.117,118.117,165399998.0
2006-02-07 21:58:00,118.125,118.143,118.125,118.142,240799995.0
2006-02-07 21:59:00,118.144,118.159,118.138,118.153,705300006.0
2006-02-07 22:00:00,118.151,118.159,118.14,118.14,881999997.0
2006-02-07 22:01:00,118.14,118.15,118.128,118.142,1115199993.0
2006-02-07 22:02:00,118.136,118.146,118.133,118.14,666100004.0
2006-02-07 22:03:00,118.142,118.151,118.142,118.148,518699996.0
2006-02-07 22:04:00,118.148,118.151,118.139,118.148,760399999.0
2006-02-07 22:05:00,118.155,118.168,118.155,118.166,176800000.0
2006-02-07 22:06:00,118.163,118.163,118.153,118.153,141399999.0
2006-02-07 22:07:00,118.153,118.157,118.153,118.156,345499999.0
2006-02-07 22:08:00,118.152,118.165,118.152,118.158,230100005.0
2006-02-07 22:09:00,118.169,118.169,118.156,118.156,173000003.0
2006-02-07 22:10:00,118.16,118.16,118.152,118.155,138200002.0
2006-02-07 22:11:00,118.147,118.165,118.147,118.16,624200010.0
2006-02-07 22:12:00,118.155,118.155,118.15,118.15,325699996.0
2006-02-07 22:13:00,118.147,118.149,118.142,118.149,388499998.0
2006-02-07 22:14:00,118.15,118.155,118.145,118.145,385600005.0
2006-02-07 22:15:00,118.149,118.155,118.144,118.155,279399997.0
2006-02-07 22:16:00,118.155,118.155,118.145,118.145,767600005.0
2006-02-07 22:17:00,118.15,118.155,118.147,118.15,404000002.0
2006-02-07 22:18:00,118.15,118.155,118.145,118.15,302500001.0
2006-02-07 22:19:00,118.148,118.153,118.143,118.143,374799997.0
2006-02-07 22:20:00,118.142,118.144,118.141,118.143,204000001.0
2006-02-07 22:21:00,118.147,118.15,118.141,118.147,292700004.0
2006-02-07 22:22:00,118.146,118.152,118.146,118.146,339000000.0
2006-02-07 22:23:00,118.145,118.145,118.14,118.14,153799997.0
2006-02-07 22:24:00,118.145,118.145,118.135,118.138,434499995.0
2006-02-07 22:25:00,118.147,118.153,118.143,118.153,270899996.0
2006-02-07 22:26:00,118.15,118.155,118.145,118.15,255399998.0
2006-02-07 22:27:00,118.157,118.167,118.153,118.161,972399996.0
2006-02-07 22:28:00,118.16,118.16,118.147,118.156,262400008.0
2006-02-07 22:29:00,118.144,118.144,118.124,118.124,216100004.0
2006-02-07 22:30:00,118.133,118.135,118.125,118.131,225700007.0
2006-02-07 22:31:00,118.136,118.14,118.136,118.14,219000000.0
2006-02-07 22:32:00,118.141,118.144,118.137,118.14,345799998.0
2006-02-07 22:33:00,118.145,118.146,118.137,118.141,731100009.0
2006-02-07 22:34:00,118.135,118.145,118.133,118.135,989600006.0
2006-02-07 22:35:00,118.137,118.138,118.125,118.13,284300002.0
2006-02-07 22:36:00,118.132,118.142,118.128,118.138,763099998.0
2006-02-07 22:37:00,118.138,118.144,118.136,118.144,84000000.0
2006-02-07 22:38:00,118.147,118.147,118.134,118.134,171900004.0
2006-02-07 22:39:00,118.135,118.14,118.133,118.133,410400011.0
2006-02-07 22:40:00,118.13,118.135,118.123,118.123,494899999.0
2006-02-07 22:41:00,118.129,118.129,118.125,118.125,290999998.0
2006-02-07 22:42:00,118.115,118.116,118.106,118.116,204499999.0
2006-02-07 22:43:00,118.115,118.117,118.08,118.08,335800006.0
2006-02-07 22:44:00,118.082,118.092,118.082,118.088,220399996.0
2006-02-07 22:45:00,118.093,118.093,118.075,118.079,392800000.0
2006-02-07 22:46:00,118.082,118.089,118.075,118.075,311399999.0
2006-02-07 22:47:00,118.086,118.094,118.077,118.078,240800003.0
2006-02-07 22:48:00,118.08,118.085,118.07,118.07,346900006.0
2006-02-07 22:49:00,118.08,118.08,118.075,118.08,248900001.0
2006-02-07 22:50:00,118.073,118.073,118.053,118.053,460300002.0
2006-02-07 22:51:00,118.064,118.075,118.052,118.052,374800008.0
2006-02-07 22:52:00,118.047,118.067,118.047,118.053,282099993.0
2006-02-07 22:53:00,118.055,118.067,118.052,118.052,387599996.0
2006-02-07 22:54:00,118.058,118.077,118.058,118.077,134300002.0
2006-02-07 22:55:00,118.082,118.082,118.072,118.078,322500006.0
2006-02-07 22:56:00,118.078,118.086,118.075,118.075,141799997.0
2006-02-07 22:57:00,118.077,118.09,118.077,118.077,306199992.0
2006-02-07 22:58:00,118.075,118.09,118.075,118.086,229700003.0
2006-02-07 22:59:00,118.07,118.075,118.06,118.065,345400000.0
2006-02-07 23:00:00,118.063,118.087,118.063,118.063,254000002.0
2006-02-07 23:01:00,118.068,118.078,118.065,118.078,135600001.0
2006-02-07 23:02:00,118.085,118.085,118.08,118.08,139499997.0
2006-02-07 23:03:00,118.076,118.076,118.058,118.058,249299998.0
2006-02-07 23:04:00,118.067,118.075,118.059,118.059,335700001.0
2006-02-07 23:05:00,118.066,118.075,118.066,118.067,113800002.0
2006-02-07 23:06:00,118.077,118.08,118.072,118.072,178699997.0
2006-02-07 23:07:00,118.071,118.076,118.069,118.07,111000003.0
2006-02-07 23:08:00,118.07,118.079,118.067,118.067,365799995.0
2006-02-07 23:09:00,118.074,118.076,118.064,118.064,161799999.0
2006-02-07 23:10:00,118.066,118.07,118.062,118.069,420000002.0
2006-02-07 23:11:00,118.074,118.074,118.061,118.061,151799998.0
2006-02-07 23:12:00,118.058,118.076,118.056,118.076,180399999.0
2006-02-07 23:13:00,118.074,118.074,118.07,118.072,233700003.0
2006-02-07 23:14:00,118.07,118.077,118.068,118.072,141300002.0
2006-02-07 23:15:00,118.068,118.073,118.066,118.068,67099999.0
2006-02-07 23:16:00,118.063,118.079,118.063,118.068,297299995.0
2006-02-07 23:17:00,118.07,118.075,118.065,118.065,258099995.0
2006-02-07 23:18:00,118.07,118.076,118.062,118.062,180700004.0
2006-02-07 23:19:00,118.057,118.065,118.057,118.06,180899999.0
2006-02-07 23:20:00,118.06,118.065,118.06,118.063,186999999.0
2006-02-07 23:21:00,118.062,118.062,118.051,118.051,180999998.0
2006-02-07 23:22:00,118.051,118.059,118.048,118.053,213599994.0
2006-02-07 23:23:00,118.062,118.066,118.057,118.06,134500002.0
2006-02-07 23:24:00,118.053,118.053,118.052,118.052,68100001.0
2006-02-07 23:25:00,118.053,118.053,118.034,118.038,299700005.0
2006-02-07 23:26:00,118.028,118.035,118.024,118.035,208900006.0
2006-02-07 23:27:00,118.032,118.035,118.027,118.035,185600000.0
2006-02-07 23:28:00,118.027,118.03,118.024,118.029,186500001.0
2006-02-07 23:29:00,118.032,118.033,118.028,118.029,193000001.0
2006-02-07 23:30:00,118.03,118.03,118.024,118.028,166299999.0
2006-02-07 23:31:00,118.022,118.025,118.013,118.023,250399998.0
2006-02-07 23:32:00,118.013,118.024,118.013,118.024,297500003.0
2006-02-07 23:33:00,118.023,118.023,118.01,118.014,138700000.0
2006-02-07 23:34:00,118.017,118.017,118.0,118.007,193399998.0
2006-02-07 23:35:00,118.008,118.008,117.992,117.992,204399996.0
2006-02-07 23:36:00,117.993,117.993,117.985,117.985,337599994.0
2006-02-07 23:37:00,117.983,117.983,117.971,117.979,203499995.0
2006-02-07 23:38:00,117.971,117.979,117.969,117.975,439600003.0
2006-02-07 23:39:00,117.974,117.974,117.958,117.961,195400004.0
2006-02-07 23:40:00,117.973,117.984,117.973,117.984,329100005.0
2006-02-07 23:41:00,117.997,118.015,117.997,118.013,180099998.0
2006-02-07 23:42:00,118.01,118.011,118.001,118.008,140600002.0
2006-02-07 23:43:00,117.998,118.008,117.998,118.005,227299997.0
2006-02-07 23:44:00,117.998,118.003,117.995,117.996,205800004.0
2006-02-07 23:45:00,117.999,117.999,117.969,117.969,317300006.0
2006-02-07 23:46:00,117.967,117.967,117.95,117.95,247900004.0
2006-02-07 23:47:00,117.94,117.942,117.94,117.942,87299998.0
2006-02-07 23:48:00,117.933,117.933,117.915,117.918,223500000.0
2006-02-07 23:49:00,117.913,117.927,117.906,117.92,304299999.0
2006-02-07 23:50:00,117.922,117.934,117.922,117.927,185600001.0
2006-02-07 23:51:00,117.919,117.922,117.906,117.906,176700004.0
2006-02-07 23:52:00,117.917,117.92,117.909,117.909,235000003.0
2006-02-07 23:53:00,117.914,117.919,117.911,117.919,306399995.0
2006-02-07 23:54:00,117.926,117.926,117.902,117.902,116100001.0
2006-02-07 23:55:00,117.902,117.902,117.879,117.889,184700002.0
2006-02-07 23:56:00,117.892,117.898,117.857,117.857,343300007.0
2006-02-07 23:57:00,117.853,117.865,117.853,117.865,197699999.0
2006-02-07 23:58:00,117.879,117.892,117.879,117.886,140900001.0
2006-02-07 23:59:00,117.895,117.895,117.885,117.885,186200000.0
2006-02-08 00:00:00,117.891,117.938,117.882,117.929,165099998.0
2006-02-08 00:01:00,117.922,117.943,117.912,117.931,380400003.0
2006-02-08 00:02:00,117.935,117.939,117.88,117.88,266500001.0
2006-02-08 00:03:00,117.863,117.876,117.846,117.849,321700003.0
2006-02-08 00:04:00,117.825,117.845,117.801,117.801,288899999.0
2006-02-08 00:05:00,117.772,117.79,117.742,117.79,205300004.0
2006-02-08 00:06:00,117.745,117.782,117.741,117.767,185799998.0
2006-02-08 00:07:00,117.775,117.799,117.768,117.799,216799997.0
2006-02-08 00:08:00,117.812,117.835,117.803,117.835,202600001.0
2006-02-08 00:09:00,117.82,117.832,117.814,117.817,373299999.0
2006-02-08 00:10:00,117.825,117.837,117.812,117.837,266199998.0
2006-02-08 00:11:00,117.845,117.85,117.816,117.821,412500004.0
2006-02-08 00:12:00,117.806,117.844,117.806,117.818,282799999.0
2006-02-08 00:13:00,117.827,117.835,117.804,117.82,285899996.0
2006-02-08 00:14:00,117.818,117.839,117.805,117.834,275499997.0
2006-02-08 00:15:00,117.815,117.825,117.8,117.808,141600000.0
2006-02-08 00:16:00,117.804,117.813,117.776,117.776,228199998.0
2006-02-08 00:17:00,117.774,117.805,117.773,117.798,187099996.0
2006-02-08 00:18:00,117.805,117.819,117.789,117.798,239500001.0
2006-02-08 00:19:00,117.797,117.831,117.796,117.807,328900006.0
2006-02-08 00:20:00,117.827,117.827,117.8,117.827,134000000.0
2006-02-08 00:21:00,117.815,117.835,117.791,117.791,313999996.0
2006-02-08 00:22:00,117.788,117.803,117.767,117.779,196499999.0
2006-02-08 00:23:00,117.785,117.79,117.774,117.775,298400004.0
2006-02-08 00:24:00,117.774,117.791,117.767,117.77,201700001.0
2006-02-08 00:25:00,117.775,117.785,117.759,117.769,198600000.0
2006-02-08 00:26:00,117.77,117.782,117.765,117.778,259800000.0
2006-02-08 00:27:00,117.76,117.791,117.757,117.762,300800004.0
2006-02-08 00:28:00,117.773,117.792,117.773,117.781,117299998.0
2006-02-08 00:29:00,117.792,117.799,117.777,117.797,216099997.0
2006-02-08 00:30:00,117.807,117.809,117.778,117.798,200900002.0
2006-02-08 00:31:00,117.788,117.812,117.775,117.806,328500001.0
2006-02-08 00:32:00,117.805,117.807,117.783,117.783,240200001.0
2006-02-08 00:33:00,117.78,117.801,117.771,117.782,261400004.0
2006-02-08 00:34:00,117.789,117.81,117.781,117.807,379299994.0
2006-02-08 00:35:00,117.773,117.773,117.759,117.765,366400005.0
2006-02-08 00:36:00,117.77,117.779,117.77,117.771,220999999.0
2006-02-08 00:37:00,117.777,117.789,117.774,117.783,168999997.0
2006-02-08 00:38:00,117.788,117.788,117.777,117.777,223100001.0
2006-02-08 00:39:00,117.78,117.788,117.779,117.786,330699996.0
2006-02-08 00:40:00,117.79,117.79,117.776,117.783,200399997.0
2006-02-08 00:41:00,117.787,117.795,117.787,117.795,261100005.0
2006-02-08 00:42:00,117.796,117.797,117.784,117.792,406000002.0
2006-02-08 00:43:00,117.794,117.8,117.787,117.791,221000001.0
2006-02-08 00:44:00,117.787,117.791,117.781,117.782,223899997.0
2006-02-08 00:45:00,117.788,117.788,117.78,117.784,94100002.0
2006-02-08 00:46:00,117.792,117.797,117.786,117.79,203099999.0
2006-02-08 00:47:00,117.8,117.8,117.795,117.796,196799995.0
2006-02-08 00:48:00,117.789,117.794,117.787,117.794,103400000.0
2006-02-08 00:49:00,117.787,117.797,117.784,117.787,239500003.0
2006-02-08 00:50:00,117.766,117.766,117.744,117.744,37600000.0
2006-02-08 00:51:00,117.731,117.747,117.731,117.738,64399998.0
2006-02-08 00:52:00,117.739,117.747,117.731,117.737,293500007.0
2006-02-08 00:53:00,117.74,117.74,117.736,117.737,153800004.0
2006-02-08 00:54:00,117.743,117.749,117.742,117.742,134700000.0
2006-02-08 00:55:00,117.741,117.748,117.741,117.748,128000003.0
2006-02-08 00:56:00,117.747,117.753,117.747,117.747,267500006.0
2006-02-08 00:57:00,117.744,117.753,117.743,117.743,267500002.0
2006-02-08 00:58:00,117.738,117.741,117.734,117.741,177899997.0
2006-02-08 00:59:00,117.742,117.742,117.734,117.738,128199997.0
2006-02-08 01:00:00,117.729,117.735,117.714,117.724,186899999.0
2006-02-08 01:01:00,117.725,117.725,117.68,117.702,201400001.0
2006-02-08 01:02:00,117.698,117.705,117.684,117.684,297200006.0
2006-02-08 01:03:00,117.672,117.679,117.653,117.668,272999996.0
2006-02-08 01:04:00,117.669,117.691,117.667,117.691,131399998.0
2006-02-08 01:05:00,117.688,117.688,117.682,117.682,1600000.0
2006-02-08 01:06:00,117.673,117.673,117.666,117.673,286500003.0
2006-02-08 01:07:00,117.666,117.667,117.66,117.666,337900004.0
2006-02-08 01:08:00,117.668,117.674,117.663,117.663,303500004.0
2006-02-08 01:09:00,117.662,117.662,117.65,117.65,147600000.0
2006-02-08 01:10:00,117.654,117.663,117.638,117.638,319300001.0
2006-02-08 01:11:00,117.613,117.613,117.566,117.582,190399996.0
2006-02-08 01:12:00,117.594,117.626,117.594,117.626,249300001.0
2006-02-08 01:13:00,117.628,117.632,117.606,117.608,377899998.0
2006-02-08 01:14:00,117.603,117.603,117.58,117.583,138599999.0
2006-02-08 01:15:00,117.598,117.606,117.593,117.606,298800001.0
2006-02-08 01:16:00,117.622,117.629,117.611,117.621,112700001.0
2006-02-08 01:17:00,117.632,117.672,117.632,117.672,190500004.0
2006-02-08 01:18:00,117.681,117.687,117.665,117.676,166700004.0
2006-02-08 01:19:00,117.672,117.681,117.661,117.668,251400002.0
2006-02-08 01:20:00,117.664,117.666,117.654,117.654,174800000.0
2006-02-08 01:21:00,117.657,117.657,117.647,117.647,174300002.0
2006-02-08 01:22:00,117.652,117.666,117.652,117.66,396099999.0
2006-02-08 01:23:00,117.667,117.668,117.662,117.668,91699999.0
2006-02-08 01:24:00,117.675,117.68,117.666,117.672,242000005.0
2006-02-08 01:25:00,117.671,117.677,117.668,117.675,147800003.0
2006-02-08 01:26:00,117.677,117.678,117.662,117.662,294099993.0
2006-02-08 01:27:00,117.66,117.66,117.64,117.64,321200003.0
2006-02-08 01:28:00,117.633,117.64,117.625,117.633,317399996.0
2006-02-08 01:29:00,117.619,117.619,117.596,117.604,221700001.0
2006-02-08 01:30:00,117.596,117.605,117.593,117.593,134799999.0
2006-02-08 01:31:00,117.583,117.583,117.566,117.575,267100001.0
2006-02-08 01:32:00,117.57,117.571,117.559,117.567,192300000.0
2006-02-08 01:33:00,117.56,117.565,117.56,117.565,263400000.0
2006-02-08 01:34:00,117.56,117.565,117.555,117.56,250800003.0
2006-02-08 01:35:00,117.565,117.565,117.56,117.565,251300002.0
2006-02-08 01:36:00,117.565,117.568,117.559,117.561,190900000.0
2006-02-08 01:37:00,117.562,117.58,117.562,117.577,174499994.0
2006-02-08 01:38:00,117.597,117.625,117.597,117.625,190700001.0
2006-02-08 01:39:00,117.616,117.624,117.599,117.602,327800000.0
2006-02-08 01:40:00,117.605,117.605,117.588,117.588,230000003.0
2006-02-08 01:41:00,117.598,117.6,117.59,117.59,182899998.0
2006-02-08 01:42:00,117.587,117.597,117.587,117.595,197599998.0
2006-02-08 01:43:00,117.59,117.595,117.587,117.593,220699994.0
2006-02-08 01:44:00,117.592,117.612,117.592,117.612,363099999.0
2006-02-08 01:45:00,117.611,117.611,117.591,117.595,257699994.0
2006-02-08 01:46:00,117.598,117.601,117.592,117.595,267100000.0
2006-02-08 01:47:00,117.59,117.595,117.571,117.571,146000003.0
2006-02-08 01:48:00,117.571,117.577,117.563,117.573,179200001.0
2006-02-08 01:49:00,117.571,117.585,117.571,117.585,134200002.0
2006-02-08 01:50:00,117.582,117.588,117.582,117.582,266700000.0
2006-02-08 01:51:00,117.586,117.589,117.579,117.587,207200003.0
2006-02-08 01:52:00,117.587,117.587,117.575,117.575,154500001.0
2006-02-08 01:53:00,117.578,117.585,117.574,117.585,164799998.0
2006-02-08 01:54:00,117.581,117.588,117.578,117.586,293799996.0
2006-02-08 01:55:00,117.59,117.598,117.579,117.598,129999998.0
2006-02-08 01:56:00,117.595,117.599,117.593,117.599,270099998.0
2006-02-08 01:57:00,117.594,117.611,117.594,117.611,219300003.0
2006-02-08 01:58:00,117.623,117.636,117.623,117.636,244900002.0
2006-02-08 01:59:00,117.643,117.688,117.643,117.659,197299999.0
2006-02-08 02:00:00,117.663,117.699,117.663,117.699,209000003.0
2006-02-08 02:01:00,117.697,117.735,117.696,117.735,187800002.0
2006-02-08 02:02:00,117.73,117.734,117.726,117.727,308600003.0
2006-02-08 02:03:00,117.718,117.729,117.712,117.721,281200000.0
2006-02-08 02:04:00,117.722,117.729,117.72,117.72,201799998.0
2006-02-08 02:05:00,117.727,117.758,117.727,117.757,304999999.0
2006-02-08 02:06:00,117.772,117.782,117.765,117.765,336199988.0
2006-02-08 02:07:00,117.774,117.812,117.774,117.804,110200003.0
2006-02-08 02:08:00,117.802,117.818,117.802,117.802,223499996.0
2006-02-08 02:09:00,117.802,117.802,117.781,117.787,174600002.0
2006-02-08 02:10:00,117.779,117.791,117.778,117.79,375999996.0
2006-02-08 02:11:00,117.781,117.781,117.768,117.773,239400003.0
2006-02-08 02:12:00,117.778,117.778,117.769,117.777,228600002.0
2006-02-08 02:13:00,117.777,117.785,117.775,117.777,476299999.0
2006-02-08 02:14:00,117.781,117.796,117.781,117.789,171000000.0
2006-02-08 02:15:00,117.79,117.792,117.787,117.79,112700001.0
2006-02-08 02:16:00,117.797,117.803,117.795,117.8,251300004.0
2006-02-08 02:17:00,117.805,117.815,117.805,117.813,65300000.0
2006-02-08 02:18:00,117.809,117.809,117.794,117.803,253900000.0
2006-02-08 02:19:00,117.795,117.819,117.795,117.817,195800001.0
2006-02-08 02:20:00,117.821,117.834,117.821,117.832,180599995.0
2006-02-08 02:21:00,117.835,117.867,117.831,117.865,226400000.0
2006-02-08 02:22:00,117.857,117.857,117.829,117.83,115900000.0
2006-02-08 02:23:00,117.823,117.843,117.823,117.831,389400002.0
2006-02-08 02:24:00,117.833,117.842,117.825,117.842,242400002.0
2006-02-08 02:25:00,117.852,117.888,117.852,117.888,240400004.0
2006-02-08 02:26:00,117.9,117.905,117.889,117.898,190800003.0
2006-02-08 02:27:00,117.899,117.899,117.887,117.895,282999997.0
2006-02-08 02:28:00,117.89,117.9,117.88,117.88,108300001.0
2006-02-08 02:29:00,117.887,117.887,117.874,117.877,189600003.0
2006-02-08 02:30:00,117.88,117.88,117.85,117.87,262599997.0
2006-02-08 02:31:00,117.878,117.88,117.864,117.873,320000003.0
2006-02-08 02:32:00,117.87,117.87,117.864,117.864,310699999.0
2006-02-08 02:33:00,117.862,117.862,117.852,117.852,249500000.0
2006-02-08 02:34:00,117.853,117.857,117.851,117.852,287999998.0
2006-02-08 02:35:00,117.847,117.854,117.841,117.854,357099998.0
2006-02-08 02:36:00,117.856,117.856,117.848,117.853,269999995.0
2006-02-08 02:37:00,117.86,117.86,117.853,117.853,210799999.0
2006-02-08 02:38:00,117.855,117.892,117.855,117.892,155000001.0
2006-02-08 02:39:00,117.89,117.89,117.888,117.888,212799999.0
2006-02-08 02:40:00,117.889,117.899,117.884,117.885,248599994.0
2006-02-08 02:41:00,117.889,117.892,117.882,117.887,59000001.0
2006-02-08 02:42:00,117.876,117.876,117.851,117.865,314800003.0
2006-02-08 02:43:00,117.868,117.875,117.855,117.867,235400004.0
2006-02-08 02:44:00,117.875,117.886,117.868,117.87,132299999.0
2006-02-08 02:45:00,117.859,117.865,117.852,117.852,351500001.0
2006-02-08 02:46:00,117.856,117.873,117.856,117.873,122400000.0
2006-02-08 02:47:00,117.871,117.872,117.863,117.867,350100003.0
2006-02-08 02:48:00,117.866,117.869,117.86,117.861,308699996.0
2006-02-08 02:49:00,117.868,117.88,117.865,117.88,267699994.0
2006-02-08 02:50:00,117.878,117.9,117.877,117.9,167700001.0
2006-02-08 02:51:00,117.898,117.898,117.878,117.879,275000001.0
2006-02-08 02:52:00,117.891,117.916,117.891,117.907,161299998.0
2006-02-08 02:53:00,117.912,117.917,117.905,117.913,166400007.0
2006-02-08 02:54:00,117.913,117.933,117.913,117.926,156699997.0
2006-02-08 02:55:00,117.926,117.926,117.91,117.915,119199997.0
2006-02-08 02:56:00,117.91,117.913,117.899,117.912,212899997.0
2006-02-08 02:57:00,117.913,117.935,117.907,117.93,235200004.0
2006-02-08 02:58:00,117.942,118.013,117.942,118.013,159200000.0
2006-02-08 02:59:00,118.049,118.049,118.006,118.006,270300000.0
2006-02-08 03:00:00,118.001,118.012,118.001,118.003,187099998.0
2006-02-08 03:01:00,118.001,118.01,117.997,118.01,271999996.0
2006-02-08 03:02:00,118.006,118.006,117.985,117.989,217799994.0
2006-02-08 03:03:00,117.989,117.996,117.987,117.996,56200001.0
2006-02-08 03:04:00,118.006,118.038,118.006,118.027,344999999.0
2006-02-08 03:05:00,118.022,118.022,118.005,118.005,219599997.0
2006-02-08 03:06:00,118.014,118.014,118.003,118.007,241499999.0
2006-02-08 03:07:00,117.994,117.994,117.964,117.985,353499999.0
2006-02-08 03:08:00,117.989,118.016,117.989,118.015,242099996.0
2006-02-08 03:09:00,118.019,118.025,118.006,118.017,344700001.0
2006-02-08 03:10:00,118.021,118.022,118.009,118.012,181300001.0
2006-02-08 03:11:00,118.007,118.012,117.999,117.999,232899996.0
2006-02-08 03:12:00,117.994,117.994,117.979,117.98,71500001.0
2006-02-08 03:13:00,117.996,118.008,117.976,118.008,266400000.0
2006-02-08 03:14:00,118.006,118.006,117.994,117.994,100000000.0
2006-02-08 03:15:00,118.014,118.021,118.003,118.021,189899999.0
2006-02-08 03:16:00,118.013,118.016,117.991,117.991,257699995.0
2006-02-08 03:17:00,117.979,117.99,117.969,117.99,268699992.0
2006-02-08 03:18:00,118.0,118.013,118.0,118.006,286800000.0
2006-02-08 03:19:00,118.01,118.025,118.01,118.022,287799991.0
2006-02-08 03:20:00,118.019,118.019,117.995,118.007,247500003.0
2006-02-08 03:21:00,118.019,118.039,118.019,118.039,159000001.0
2006-02-08 03:22:00,118.042,118.086,118.041,118.086,326100008.0
2006-02-08 03:23:00,118.082,118.09,118.065,118.065,199699996.0
2006-02-08 03:24:00,118.063,118.072,118.055,118.072,406300003.0
2006-02-08 03:25:00,118.071,118.071,118.049,118.049,166799997.0
2006-02-08 03:26:00,118.067,118.067,118.053,118.059,309299996.0
2006-02-08 03:27:00,118.065,118.073,118.058,118.073,310199994.0
2006-02-08 03:28:00,118.071,118.071,118.044,118.062,301900000.0
2006-02-08 03:29:00,118.058,118.058,118.037,118.044,149800005.0
2006-02-08 03:30:00,118.035,118.051,118.035,118.039,373800005.0
2006-02-08 03:31:00,118.033,118.036,118.024,118.033,198199996.0
2006-02-08 03:32:00,118.035,118.042,118.035,118.039,291500004.0
2006-02-08 03:33:00,118.047,118.053,118.039,118.049,196300000.0
2006-02-08 03:34:00,118.057,118.064,118.053,118.053,192299998.0
2006-02-08 03:35:00,118.047,118.057,118.047,118.049,174299999.0
2006-02-08 03:36:00,118.04,118.052,118.04,118.052,230599996.0
2006-02-08 03:37:00,118.047,118.048,118.04,118.04,27400000.0
2006-02-08 03:38:00,118.047,118.053,118.041,118.048,310700002.0
2006-02-08 03:39:00,118.052,118.055,118.046,118.047,234299997.0
2006-02-08 03:40:00,118.042,118.042,118.024,118.038,282699998.0
2006-02-08 03:41:00,118.037,118.037,118.035,118.035,83600003.0
2006-02-08 03:42:00,118.038,118.038,118.03,118.038,209600000.0
2006-02-08 03:43:00,118.044,118.058,118.044,118.058,283300003.0
2006-02-08 03:44:00,118.063,118.075,118.058,118.073,256999998.0
2006-02-08 03:45:00,118.073,118.073,118.06,118.065,171299997.0
2006-02-08 03:46:00,118.062,118.077,118.062,118.07,313200002.0
2006-02-08 03:47:00,118.072,118.072,118.06,118.06,168699997.0
2006-02-08 03:48:00,118.063,118.079,118.063,118.079,227500004.0
2006-02-08 03:49:00,118.082,118.082,118.068,118.068,211299997.0
2006-02-08 03:50:00,118.074,118.074,118.059,118.065,283700000.0
2006-02-08 03:51:00,118.062,118.083,118.06,118.083,372299998.0
2006-02-08 03:52:00,118.081,118.081,118.061,118.061,182700001.0
2006-02-08 03:53:00,118.065,118.076,118.065,118.067,105200003.0
2006-02-08 03:54:00,118.066,118.073,118.049,118.052,161700000.0
2006-02-08 03:55:00,118.044,118.05,118.035,118.035,224599999.0
2006-02-08 03:56:00,118.028,118.033,118.028,118.028,33300000.0
2006-02-08 03:57:00,118.013,118.013,118.003,118.006,283400006.0
2006-02-08 03:58:00,117.998,117.999,117.974,117.98,170199994.0
2006-02-08 03:59:00,117.978,117.981,117.958,117.958,226299999.0
2006-02-08 04:00:00,117.965,117.965,117.953,117.953,235900000.0
2006-02-08 04:01:00,117.947,117.949,117.935,117.936,219499999.0
2006-02-08 04:02:00,117.943,117.946,117.928,117.93,207299997.0
2006-02-08 04:03:00,117.933,117.933,117.906,117.909,235200007.0
2006-02-08 04:04:00,117.916,117.916,117.894,117.905,349600001.0
2006-02-08 04:05:00,117.908,117.912,117.905,117.908,238699999.0
2006-02-08 04:06:00,117.913,117.913,117.899,117.912,202400000.0
2006-02-08 04:07:00,117.916,117.924,117.91,117.916,293099995.0
2006-02-08 04:08:00,117.91,117.923,117.908,117.917,170000000.0
2006-02-08 04:09:00,117.917,117.922,117.91,117.91,293599998.0
2006-02-08 04:10:00,117.912,117.918,117.909,117.917,163699997.0
2006-02-08 04:11:00,117.911,117.913,117.909,117.909,348699995.0
2006-02-08 04:12:00,117.918,117.923,117.917,117.92,143000000.0
2006-02-08 04:13:00,117.92,117.929,117.919,117.923,182500003.0
2006-02-08 04:14:00,117.925,117.929,117.911,117.911,230500002.0
2006-02-08 04:15:00,117.904,117.91,117.892,117.91,351399999.0
2006-02-08 04:16:00,117.909,117.91,117.904,117.904,52600000.0
2006-02-08 04:17:00,117.904,117.915,117.904,117.915,178699999.0
2006-02-08 04:18:00,117.908,117.93,117.908,117.93,329100005.0
2006-02-08 04:19:00,117.933,117.934,117.921,117.934,205599996.0
2006-02-08 04:20:00,117.929,117.938,117.929,117.935,267099999.0
2006-02-08 04:21:00,117.93,117.93,117.93,117.93,78600000.0
2006-02-08 04:22:00,117.933,117.933,117.924,117.928,392800003.0
2006-02-08 04:23:00,117.93,117.935,117.93,117.935,186000004.0
2006-02-08 04:24:00,117.928,117.941,117.928,117.936,247499999.0
2006-02-08 04:25:00,117.93,117.943,117.93,117.943,183300004.0
2006-02-08 04:26:00,117.935,117.943,117.93,117.943,317699993.0
2006-02-08 04:27:00,117.94,117.945,117.938,117.94,260800000.0
2006-02-08 04:28:00,117.946,117.951,117.939,117.939,212999994.0
2006-02-08 04:29:00,117.944,117.951,117.944,117.951,79400002.0
2006-02-08 04:30:00,117.948,117.982,117.948,117.973,261599998.0
2006-02-08 04:31:00,117.978,117.991,117.977,117.979,164700005.0
2006-02-08 04:32:00,117.968,118.035,117.968,118.03,227200003.0
2006-02-08 04:33:00,118.028,118.033,118.025,118.033,134799997.0
2006-02-08 04:34:00,118.027,118.036,118.027,118.035,176800001.0
2006-02-08 04:35:00,118.037,118.054,118.035,118.054,112699999.0
2006-02-08 04:36:00,118.045,118.074,118.041,118.069,244400002.0
2006-02-08 04:37:00,118.054,118.054,118.044,118.053,282700004.0
2006-02-08 04:38:00,118.065,118.065,118.057,118.057,324300001.0
2006-02-08 04:39:00,118.051,118.051,118.043,118.047,143900000.0
2006-02-08 04:40:00,118.051,118.051,118.034,118.035,167400004.0
2006-02-08 04:41:00,118.035,118.04,118.034,118.037,205699995.0
2006-02-08 04:42:00,118.043,118.048,118.035,118.038,177800003.0
2006-02-08 04:43:00,118.036,118.036,118.021,118.021,90000000.0
2006-02-08 04:44:00,118.017,118.031,118.017,118.02,407200000.0
2006-02-08 04:45:00,118.022,118.022,117.999,117.999,328400000.0
2006-02-08 04:46:00,117.996,118.004,117.992,117.992,182700002.0
2006-02-08 04:47:00,117.995,117.995,117.99,117.995,198800000.0
2006-02-08 04:48:00,117.997,118.007,117.997,118.005,298000000.0
2006-02-08 04:49:00,118.008,118.012,118.002,118.002,344700002.0
2006-02-08 04:50:00,117.995,118.002,117.989,117.989,107000002.0
2006-02-08 04:51:00,118.0,118.033,118.0,118.03,147900001.0
2006-02-08 04:52:00,118.029,118.039,118.024,118.034,149199999.0
2006-02-08 04:53:00,118.041,118.041,118.023,118.023,170500003.0
2006-02-08 04:54:00,118.033,118.033,118.022,118.033,79399999.0
2006-02-08 04:55:00,118.032,118.032,118.018,118.018,154399998.0
2006-02-08 04:56:00,118.017,118.025,118.017,118.02,159499997.0
2006-02-08 04:57:00,118.015,118.032,118.015,118.032,294500005.0
2006-02-08 04:58:00,118.027,118.034,118.027,118.034,69199998.0
2006-02-08 04:59:00,118.045,118.064,118.045,118.063,183799998.0
2006-02-08 05:00:00,118.067,118.067,118.059,118.065,382499992.0
2006-02-08 05:01:00,118.06,118.065,118.055,118.065,187199998.0
2006-02-08 05:02:00,118.057,118.065,118.057,118.065,129900003.0
2006-02-08 05:03:00,118.065,118.065,118.055,118.06,69000001.0
2006-02-08 05:04:00,118.065,118.065,118.057,118.06,111500002.0
2006-02-08 05:05:00,118.066,118.08,118.066,118.08,175600003.0
2006-02-08 05:06:00,118.088,118.1,118.083,118.086,271499999.0
2006-02-08 05:07:00,118.08,118.089,118.063,118.063,261500001.0
2006-02-08 05:08:00,118.063,118.065,118.055,118.06,110500003.0
2006-02-08 05:09:00,118.058,118.072,118.058,118.072,228400002.0
2006-02-08 05:10:00,118.073,118.073,118.062,118.068,250400000.0
2006-02-08 05:11:00,118.07,118.082,118.069,118.082,183799997.0
2006-02-08 05:12:00,118.075,118.075,118.069,118.075,93100002.0
2006-02-08 05:13:00,118.077,118.083,118.074,118.083,51800001.0
2006-02-08 05:14:00,118.082,118.083,118.079,118.083,154800001.0
2006-02-08 05:15:00,118.08,118.091,118.08,118.091,243299998.0
2006-02-08 05:16:00,118.092,118.093,118.08,118.093,357699999.0
2006-02-08 05:17:00,118.098,118.098,118.09,118.097,321100006.0
2006-02-08 05:18:00,118.099,118.099,118.085,118.085,138699999.0
2006-02-08 05:19:00,118.078,118.101,118.078,118.093,268700004.0
2006-02-08 05:20:00,118.104,118.108,118.098,118.107,285999996.0
2006-02-08 05:21:00,118.093,118.095,118.087,118.095,371400001.0
2006-02-08 05:22:00,118.09,118.103,118.09,118.103,292399995.0
2006-02-08 05:23:00,118.099,118.101,118.092,118.097,184999999.0
2006-02-08 05:24:00,118.095,118.095,118.084,118.084,426000009.0
2006-02-08 05:25:00,118.079,118.084,118.06,118.065,447200001.0
2006-02-08 05:26:00,118.049,118.069,118.049,118.052,134099997.0
2006-02-08 05:27:00,118.057,118.057,118.054,118.054,17300000.0
2006-02-08 05:28:00,118.057,118.063,118.053,118.063,198300003.0
2006-02-08 05:29:00,118.063,118.063,118.043,118.05,202000002.0
2006-02-08 05:30:00,118.046,118.049,118.037,118.046,259300004.0
2006-02-08 05:31:00,118.038,118.041,118.022,118.022,328900006.0
2006-02-08 05:32:00,118.018,118.033,118.018,118.033,272999999.0
2006-02-08 05:33:00,118.033,118.033,118.019,118.029,291199997.0
2006-02-08 05:34:00,118.027,118.037,118.027,118.036,450999999.0
2006-02-08 05:35:00,118.043,118.043,118.034,118.038,197299993.0
2006-02-08 05:36:00,118.046,118.046,118.032,118.04,337800002.0
2006-02-08 05:37:00,118.043,118.062,118.043,118.062,277500001.0
2006-02-08 05:38:00,118.067,118.073,118.059,118.073,241600002.0
2006-02-08 05:39:00,118.07,118.073,118.065,118.073,171200000.0
2006-02-08 05:40:00,118.071,118.071,118.05,118.063,151200002.0
2006-02-08 05:41:00,118.068,118.076,118.066,118.07,415400002.0
2006-02-08 05:42:00,118.067,118.067,118.053,118.053,169500000.0
2006-02-08 05:43:00,118.058,118.069,118.058,118.067,191300002.0
2006-02-08 05:44:00,118.063,118.067,118.06,118.06,336399997.0
2006-02-08 05:45:00,118.065,118.065,118.055,118.065,282700003.0
2006-02-08 05:46:00,118.068,118.078,118.068,118.072,291600002.0
2006-02-08 05:47:00,118.068,118.074,118.064,118.068,280600002.0
2006-02-08 05:48:00,118.069,118.081,118.069,118.081,98799999.0
2006-02-08 05:49:00,118.081,118.081,118.07,118.072,225000004.0
2006-02-08 05:50:00,118.075,118.075,118.072,118.075,153299998.0
2006-02-08 05:51:00,118.075,118.075,118.075,118.075,179499995.0
2006-02-08 05:52:00,118.072,118.072,118.067,118.068,129899996.0
2006-02-08 05:53:00,118.059,118.063,118.052,118.053,181499995.0
2006-02-08 05:54:00,118.05,118.055,118.047,118.055,268200002.0
2006-02-08 05:55:00,118.052,118.052,118.04,118.052,326000004.0
2006-02-08 05:56:00,118.055,118.055,118.048,118.05,166799998.0
2006-02-08 05:57:00,118.05,118.053,118.05,118.05,267299992.0
2006-02-08 05:58:00,118.051,118.051,118.028,118.028,435399991.0
2006-02-08 05:59:00,118.033,118.038,118.03,118.035,147799999.0
2006-02-08 06:00:00,118.031,118.051,118.031,118.051,299200002.0
2006-02-08 06:01:00,118.048,118.048,118.034,118.043,290499995.0
2006-02-08 06:02:00,118.046,118.053,118.044,118.053,252099999.0
2006-02-08 06:03:00,118.05,118.055,118.047,118.047,170099995.0
2006-02-08 06:04:00,118.035,118.043,118.033,118.033,222800002.0
2006-02-08 06:05:00,118.028,118.028,118.006,118.012,180099995.0
2006-02-08 06:06:00,118.015,118.017,118.002,118.013,400599994.0
2006-02-08 06:07:00,118.019,118.03,118.017,118.018,256800000.0
2006-02-08 06:08:00,118.026,118.033,118.02,118.033,247599997.0
2006-02-08 06:09:00,118.033,118.033,118.027,118.027,94700002.0
2006-02-08 06:10:00,118.027,118.04,118.027,118.037,135000004.0
2006-02-08 06:11:00,118.032,118.043,118.032,118.042,245099999.0
2006-02-08 06:12:00,118.038,118.061,118.038,118.061,192899999.0
2006-02-08 06:13:00,118.058,118.07,118.058,118.06,167299998.0
2006-02-08 06:14:00,118.058,118.061,118.052,118.052,210400000.0
2006-02-08 06:15:00,118.055,118.072,118.055,118.065,126499998.0
2006-02-08 06:16:00,118.069,118.091,118.06,118.091,151800001.0
2006-02-08 06:17:00,118.093,118.093,118.088,118.088,53299998.0
2006-02-08 06:18:00,118.08,118.08,118.075,118.078,220599995.0
2006-02-08 06:19:00,118.082,118.082,118.078,118.078,178599998.0
2006-02-08 06:20:00,118.068,118.074,118.063,118.074,382299998.0
2006-02-08 06:21:00,118.074,118.077,118.064,118.067,177999998.0
2006-02-08 06:22:00,118.067,118.071,118.061,118.062,86799998.0
2006-02-08 06:23:00,118.06,118.063,118.051,118.063,264100001.0
2006-02-08 06:24:00,118.059,118.066,118.058,118.058,192999996.0
2006-02-08 06:25:00,118.055,118.055,118.048,118.05,243700003.0
2006-02-08 06:26:00,118.055,118.058,118.045,118.05,330799999.0
2006-02-08 06:27:00,118.055,118.055,118.045,118.055,354699997.0
2006-02-08 06:28:00,118.051,118.056,118.047,118.047,239000004.0
2006-02-08 06:29:00,118.034,118.034,118.024,118.025,225599999.0
2006-02-08 06:30:00,118.02,118.02,118.013,118.02,148999999.0
2006-02-08 06:31:00,118.015,118.021,117.976,117.976,195000001.0
2006-02-08 06:32:00,117.98,117.99,117.978,117.983,207299993.0
2006-02-08 06:33:00,117.968,117.968,117.95,117.965,140400004.0
2006-02-08 06:34:00,117.97,117.982,117.963,117.979,386699993.0
2006-02-08 06:35:00,117.988,118.003,117.988,117.999,443300002.0
2006-02-08 06:36:00,118.002,118.006,118.002,118.006,42400000.0
2006-02-08 06:37:00,118.013,118.032,118.013,118.032,285499999.0
2006-02-08 06:38:00,118.031,118.031,118.015,118.027,180099996.0
2006-02-08 06:39:00,118.038,118.042,118.034,118.039,409899999.0
2006-02-08 06:40:00,118.04,118.04,118.024,118.033,156500002.0
2006-02-08 06:41:00,118.035,118.035,118.03,118.03,183100001.0
2006-02-08 06:42:00,118.028,118.032,118.02,118.032,165800003.0
2006-02-08 06:43:00,118.035,118.035,118.03,118.032,162399999.0
2006-02-08 06:44:00,118.038,118.038,118.036,118.038,103199999.0
2006-02-08 06:45:00,118.031,118.035,118.027,118.027,192699997.0
2006-02-08 06:46:00,118.035,118.038,118.03,118.038,224700001.0
2006-02-08 06:47:00,118.027,118.035,118.027,118.032,71900000.0
2006-02-08 06:48:00,118.035,118.035,118.03,118.03,77799997.0
2006-02-08 06:49:00,118.032,118.032,118.02,118.03,132100001.0
2006-02-08 06:50:00,118.034,118.034,118.025,118.027,257800001.0
2006-02-08 06:51:00,118.028,118.033,118.022,118.025,321400001.0
2006-02-08 06:52:00,118.038,118.043,118.029,118.037,280500003.0
2006-02-08 06:53:00,118.031,118.039,118.029,118.039,225599996.0
2006-02-08 06:54:00,118.043,118.043,118.036,118.037,206099998.0
2006-02-08 06:55:00,118.03,118.035,118.03,118.035,134700001.0
2006-02-08 06:56:00,118.036,118.042,118.033,118.039,191200000.0
2006-02-08 06:57:00,118.042,118.042,118.03,118.04,252200002.0
2006-02-08 06:58:00,118.039,118.039,118.031,118.032,274699998.0
2006-02-08 06:59:00,118.037,118.044,118.031,118.044,158300003.0
2006-02-08 07:00:00,118.042,118.042,118.029,118.042,197399997.0
2006-02-08 07:01:00,118.038,118.045,118.033,118.045,180399999.0
2006-02-08 07:02:00,118.041,118.041,118.039,118.039,132000004.0
2006-02-08 07:03:00,118.037,118.046,118.035,118.035,387200002.0
2006-02-08 07:04:00,118.038,118.042,118.032,118.032,360099995.0
2006-02-08 07:05:00,118.03,118.038,118.028,118.038,305400001.0
2006-02-08 07:06:00,118.034,118.039,118.032,118.032,189100003.0
2006-02-08 07:07:00,118.039,118.04,118.033,118.037,155600000.0
2006-02-08 07:08:00,118.025,118.038,118.025,118.035,237299997.0
2006-02-08 07:09:00,118.035,118.035,118.03,118.03,346200004.0
2006-02-08 07:10:00,118.026,118.036,118.026,118.028,223299997.0
2006-02-08 07:11:00,118.036,118.04,118.03,118.035,175499998.0
2006-02-08 07:12:00,118.039,118.039,118.028,118.033,107100000.0
2006-02-08 07:13:00,118.035,118.035,118.025,118.035,160100003.0
2006-02-08 07:14:00,118.036,118.038,118.033,118.033,160300000.0
2006-02-08 07:15:00,118.031,118.031,118.009,118.009,217800003.0
2006-02-08 07:16:00,118.001,118.009,117.995,118.0,320500000.0
2006-02-08 07:17:00,118.008,118.017,118.008,118.012,220499999.0
2006-02-08 07:18:00,118.017,118.021,118.013,118.015,340100003.0
2006-02-08 07:19:00,118.011,118.02,118.009,118.02,413100000.0
2006-02-08 07:20:00,118.024,118.024,118.014,118.015,299100000.0
2006-02-08 07:21:00,118.013,118.015,118.007,118.015,195799997.0
2006-02-08 07:22:00,118.01,118.015,118.007,118.015,92900002.0
2006-02-08 07:23:00,118.01,118.019,118.01,118.012,254200002.0
2006-02-08 07:24:00,118.01,118.021,118.003,118.003,267999995.0
2006-02-08 07:25:00,117.998,118.006,117.993,117.997,162300002.0
2006-02-08 07:26:00,117.986,117.986,117.963,117.963,260500004.0
2006-02-08 07:27:00,117.955,117.955,117.938,117.941,368100000.0
2006-02-08 07:28:00,117.952,117.952,117.927,117.933,210599995.0
2006-02-08 07:29:00,117.941,117.948,117.932,117.948,332100004.0
2006-02-08 07:30:00,117.943,117.945,117.935,117.935,191100002.0
2006-02-08 07:31:00,117.937,117.937,117.918,117.918,210400001.0
2006-02-08 07:32:00,117.911,117.924,117.911,117.923,373100002.0
2006-02-08 07:33:00,117.927,117.933,117.926,117.928,159299999.0
2006-02-08 07:34:00,117.929,117.943,117.929,117.943,310600003.0
2006-02-08 07:35:00,117.938,117.954,117.938,117.95,60700002.0
2006-02-08 07:36:00,117.959,117.966,117.952,117.962,222199999.0
2006-02-08 07:37:00,117.967,117.985,117.967,117.985,206699995.0
2006-02-08 07:38:00,117.987,117.999,117.987,117.991,175399999.0
2006-02-08 07:39:00,117.978,117.991,117.974,117.991,322700002.0
2006-02-08 07:40:00,117.998,118.006,117.996,118.004,138900002.0
2006-02-08 07:41:00,118.012,118.012,118.003,118.007,144700001.0
2006-02-08 07:42:00,118.002,118.009,117.992,117.992,186300001.0
2006-02-08 07:43:00,117.999,118.0,117.998,118.0,135300002.0
2006-02-08 07:44:00,117.992,117.995,117.985,117.992,391799998.0
2006-02-08 07:45:00,117.99,117.995,117.988,117.995,128499999.0
2006-02-08 07:46:00,117.995,117.995,117.99,117.992,174900003.0
2006-02-08 07:47:00,117.984,117.984,117.966,117.966,333500000.0
2006-02-08 07:48:00,117.955,117.971,117.955,117.956,234899999.0
2006-02-08 07:49:00,117.963,117.98,117.963,117.98,135299997.0
2006-02-08 07:50:00,117.978,117.98,117.977,117.979,379200000.0
2006-02-08 07:51:00,117.989,117.991,117.989,117.991,51900001.0
2006-02-08 07:52:00,117.995,118.009,117.995,117.998,141099999.0
2006-02-08 07:53:00,117.99,117.99,117.974,117.978,316600000.0
2006-02-08 07:54:00,117.98,117.985,117.972,117.982,271900002.0
2006-02-08 07:55:00,117.984,117.985,117.972,117.972,307300000.0
2006-02-08 07:56:00,117.97,117.973,117.959,117.968,224300002.0
2006-02-08 07:57:00,117.971,117.983,117.97,117.983,307700000.0
2006-02-08 07:58:00,117.984,118.002,117.983,118.002,430600004.0
2006-02-08 07:59:00,118.003,118.003,117.992,117.995,114400001.0
2006-02-08 08:00:00,117.994,117.996,117.994,117.996,77200001.0
2006-02-08 08:01:00,118.003,118.003,117.988,117.992,147199999.0
2006-02-08 08:02:00,117.987,117.987,117.967,117.968,96600003.0
2006-02-08 08:03:00,117.973,117.982,117.973,117.98,140600003.0
2006-02-08 08:04:00,117.971,117.971,117.951,117.952,270900001.0
2006-02-08 08:05:00,117.959,117.963,117.947,117.947,200200005.0
2006-02-08 08:06:00,117.946,117.958,117.944,117.947,272899997.0
2006-02-08 08:07:00,117.952,117.957,117.951,117.955,324700001.0
2006-02-08 08:08:00,117.962,117.962,117.96,117.96,77800000.0
2006-02-08 08:09:00,117.965,117.965,117.958,117.965,213999995.0
2006-02-08 08:10:00,117.958,117.958,117.952,117.952,297899997.0
2006-02-08 08:11:00,117.955,117.957,117.944,117.948,271400002.0
2006-02-08 08:12:00,117.95,117.959,117.948,117.956,287800004.0
2006-02-08 08:13:00,117.947,117.955,117.947,117.955,151400002.0
2006-02-08 08:14:00,117.95,117.955,117.95,117.95,220600002.0
2006-02-08 08:15:00,117.953,117.955,117.952,117.952,75099998.0
2006-02-08 08:16:00,117.951,117.951,117.939,117.94,234000002.0
2006-02-08 08:17:00,117.938,117.945,117.938,117.945,260500001.0
2006-02-08 08:18:00,117.955,117.955,117.947,117.955,364799996.0
2006-02-08 08:19:00,117.95,117.955,117.95,117.955,185200000.0
2006-02-08 08:20:00,117.948,117.948,117.94,117.945,223399997.0
2006-02-08 08:21:00,117.945,117.95,117.942,117.95,275700000.0
2006-02-08 08:22:00,117.95,117.95,117.94,117.942,70000000.0
2006-02-08 08:23:00,117.94,117.951,117.94,117.941,252099999.0
2006-02-08 08:24:00,117.945,117.945,117.914,117.914,286600001.0
2006-02-08 08:25:00,117.91,117.91,117.891,117.898,223399999.0
2006-02-08 08:26:00,117.89,117.89,117.873,117.873,249700002.0
2006-02-08 08:27:00,117.87,117.87,117.832,117.838,388699995.0
2006-02-08 08:28:00,117.832,117.84,117.822,117.822,258800002.0
2006-02-08 08:29:00,117.822,117.823,117.815,117.823,263100001.0
2006-02-08 08:30:00,117.822,117.825,117.815,117.823,173099997.0
2006-02-08 08:31:00,117.815,117.821,117.802,117.802,341499998.0
2006-02-08 08:32:00,117.795,117.799,117.781,117.782,306499997.0
2006-02-08 08:33:00,117.77,117.782,117.756,117.777,90199998.0
2006-02-08 08:34:00,117.79,117.796,117.788,117.788,291099992.0
2006-02-08 08:35:00,117.792,117.812,117.79,117.812,215599996.0
2006-02-08 08:36:00,117.812,117.82,117.798,117.806,168000000.0
2006-02-08 08:37:00,117.807,117.821,117.807,117.812,365399999.0
2006-02-08 08:38:00,117.818,117.823,117.81,117.81,168200004.0
2006-02-08 08:39:00,117.811,117.811,117.745,117.747,78299999.0
2006-02-08 08:40:00,117.752,117.764,117.748,117.748,372499997.0
2006-02-08 08:41:00,117.752,117.76,117.75,117.755,414699999.0
2006-02-08 08:42:00,117.757,117.772,117.757,117.763,270200006.0
2006-02-08 08:43:00,117.76,117.76,117.743,117.758,341399999.0
2006-02-08 08:44:00,117.75,117.758,117.742,117.742,222899999.0
2006-02-08 08:45:00,117.739,117.751,117.723,117.723,419799997.0
2006-02-08 08:46:00,117.707,117.707,117.677,117.677,190400001.0
2006-02-08 08:47:00,117.673,117.678,117.661,117.661,227000001.0
2006-02-08 08:48:00,117.658,117.665,117.651,117.663,279699999.0
2006-02-08 08:49:00,117.671,117.69,117.669,117.685,484199999.0
2006-02-08 08:50:00,117.684,117.697,117.68,117.69,226599994.0
2006-02-08 08:51:00,117.687,117.689,117.663,117.664,69199998.0
2006-02-08 08:52:00,117.67,117.675,117.659,117.669,333799998.0
2006-02-08 08:53:00,117.66,117.674,117.66,117.664,221600005.0
2006-02-08 08:54:00,117.666,117.669,117.653,117.655,283699994.0
2006-02-08 08:55:00,117.642,117.649,117.635,117.64,131800004.0
2006-02-08 08:56:00,117.65,117.66,117.641,117.641,149699999.0
2006-02-08 08:57:00,117.64,117.645,117.64,117.64,255800000.0
2006-02-08 08:58:00,117.64,117.645,117.638,117.643,214700000.0
2006-02-08 08:59:00,117.649,117.654,117.649,117.653,192699998.0
2006-02-08 09:00:00,117.668,117.725,117.668,117.714,349299996.0
2006-02-08 09:01:00,117.741,117.785,117.741,117.785,229599997.0
2006-02-08 09:02:00,117.778,117.778,117.768,117.769,113200001.0
2006-02-08 09:03:00,117.786,117.802,117.786,117.792,140400001.0
2006-02-08 09:04:00,117.802,117.814,117.801,117.81,246000003.0
2006-02-08 09:05:00,117.823,117.866,117.823,117.866,45200001.0
2006-02-08 09:06:00,117.869,117.872,117.844,117.844,128700000.0
2006-02-08 09:07:00,117.847,117.857,117.847,117.855,341599999.0
2006-02-08 09:08:00,117.853,117.865,117.853,117.864,239999999.0
2006-02-08 09:09:00,117.869,117.885,117.866,117.87,99299997.0
2006-02-08 09:10:00,117.855,117.864,117.84,117.84,293900005.0
2006-02-08 09:11:00,117.826,117.841,117.826,117.832,270099998.0
2006-02-08 09:12:00,117.828,117.836,117.824,117.827,357600000.0
2006-02-08 09:13:00,117.823,117.823,117.81,117.818,290399999.0
2006-02-08 09:14:00,117.827,117.829,117.821,117.821,151600003.0
2006-02-08 09:15:00,117.827,117.834,117.821,117.827,310200004.0
2006-02-08 09:16:00,117.813,117.818,117.812,117.813,174500001.0
2006-02-08 09:17:00,117.841,117.905,117.841,117.905,163399999.0
2006-02-08 09:18:00,117.915,117.958,117.915,117.95,260100002.0
2006-02-08 09:19:00,117.958,117.985,117.958,117.976,253600001.0
2006-02-08 09:20:00,117.973,117.973,117.963,117.963,218900004.0
2006-02-08 09:21:00,117.968,117.974,117.96,117.967,118400001.0
2006-02-08 09:22:00,117.979,117.989,117.979,117.985,112200003.0
2006-02-08 09:23:00,117.983,117.983,117.971,117.971,335599997.0
2006-02-08 09:24:00,117.961,117.961,117.921,117.921,170500002.0
2006-02-08 09:25:00,117.928,117.935,117.913,117.93,362899996.0
2006-02-08 09:26:00,117.942,117.945,117.919,117.919,277800002.0
2006-02-08 09:27:00,117.926,117.951,117.926,117.936,259700002.0
2006-02-08 09:28:00,117.927,117.927,117.918,117.918,31500000.0
2006-02-08 09:29:00,117.901,117.911,117.899,117.899,147400005.0
2006-02-08 09:30:00,117.895,117.895,117.882,117.886,131099998.0
2006-02-08 09:31:00,117.892,117.892,117.863,117.881,309899998.0
2006-02-08 09:32:00,117.889,117.889,117.871,117.874,114900001.0
2006-02-08 09:33:00,117.86,117.86,117.835,117.841,294700005.0
2006-02-08 09:34:00,117.839,117.851,117.826,117.826,136600003.0
2006-02-08 09:35:00,117.811,117.813,117.792,117.798,160900002.0
2006-02-08 09:36:00,117.79,117.825,117.781,117.825,234899996.0
2006-02-08 09:37:00,117.833,117.833,117.818,117.818,206699999.0
2006-02-08 09:38:00,117.82,117.827,117.814,117.818,345500001.0
2006-02-08 09:39:00,117.804,117.804,117.788,117.788,291600006.0
2006-02-08 09:40:00,117.797,117.813,117.792,117.813,317000000.0
2006-02-08 09:41:00,117.812,117.812,117.806,117.807,219500004.0
2006-02-08 09:42:00,117.801,117.801,117.787,117.787,253100000.0
2006-02-08 09:43:00,117.79,117.79,117.778,117.787,210900005.0
2006-02-08 09:44:00,117.787,117.793,117.781,117.784,245199995.0
2006-02-08 09:45:00,117.783,117.789,117.777,117.789,76500001.0
2006-02-08 09:46:00,117.792,117.794,117.787,117.789,342900004.0
2006-02-08 09:47:00,117.79,117.796,117.788,117.792,203800001.0
2006-02-08 09:48:00,117.779,117.809,117.773,117.809,308600001.0
2006-02-08 09:49:00,117.801,117.811,117.799,117.809,299500003.0
2006-02-08 09:50:00,117.807,117.835,117.807,117.835,179399995.0
2006-02-08 09:51:00,117.83,117.832,117.81,117.818,319000000.0
2006-02-08 09:52:00,117.808,117.809,117.797,117.809,191500005.0
2006-02-08 09:53:00,117.819,117.838,117.819,117.836,82900002.0
2006-02-08 09:54:00,117.824,117.827,117.822,117.822,165900000.0
2006-02-08 09:55:00,117.832,117.839,117.825,117.839,103499999.0
2006-02-08 09:56:00,117.85,117.85,117.837,117.837,154700001.0
2006-02-08 09:57:00,117.835,117.844,117.829,117.84,264199992.0
2006-02-08 09:58:00,117.843,117.843,117.826,117.827,323700000.0
2006-02-08 09:59:00,117.827,117.847,117.827,117.847,167399998.0
2006-02-08 10:00:00,117.848,117.851,117.839,117.839,368099997.0
2006-02-08 10:01:00,117.847,117.85,117.844,117.85,178299999.0
2006-02-08 10:02:00,117.868,117.893,117.868,117.893,172900000.0
2006-02-08 10:03:00,117.915,117.936,117.915,117.924,173100001.0
2006-02-08 10:04:00,117.922,117.931,117.922,117.925,93900000.0
2006-02-08 10:05:00,117.93,117.93,117.893,117.893,229300000.0
2006-02-08 10:06:00,117.891,117.898,117.891,117.898,100000001.0
2006-02-08 10:07:00,117.893,117.895,117.883,117.886,352600004.0
2006-02-08 10:08:00,117.883,117.893,117.883,117.887,177899998.0
2006-02-08 10:09:00,117.901,117.944,117.901,117.94,364999999.0
2006-02-08 10:10:00,117.94,117.94,117.922,117.922,247300003.0
2006-02-08 10:11:00,117.916,117.916,117.863,117.863,142099998.0
2006-02-08 10:12:00,117.852,117.859,117.846,117.85,204400003.0
2006-02-08 10:13:00,117.853,117.859,117.826,117.827,247300003.0
2006-02-08 10:14:00,117.82,117.857,117.813,117.857,203499999.0
2006-02-08 10:15:00,117.858,117.866,117.845,117.845,366300003.0
2006-02-08 10:16:00,117.846,117.863,117.842,117.863,357100002.0
2006-02-08 10:17:00,117.868,117.891,117.867,117.891,265199996.0
2006-02-08 10:18:00,117.902,117.947,117.902,117.945,233899999.0
2006-02-08 10:19:00,117.942,117.945,117.91,117.91,319700000.0
2006-02-08 10:20:00,117.912,117.912,117.885,117.886,286400006.0
2006-02-08 10:21:00,117.878,117.878,117.859,117.859,58800002.0
2006-02-08 10:22:00,117.853,117.859,117.843,117.859,254200002.0
2006-02-08 10:23:00,117.852,117.852,117.831,117.835,213400002.0
2006-02-08 10:24:00,117.836,117.854,117.836,117.854,267400006.0
2006-02-08 10:25:00,117.854,117.854,117.833,117.836,248100003.0
2006-02-08 10:26:00,117.828,117.828,117.806,117.814,177700001.0
2006-02-08 10:27:00,117.815,117.828,117.815,117.828,61400002.0
2006-02-08 10:28:00,117.82,117.833,117.82,117.829,53800001.0
2006-02-08 10:29:00,117.816,117.834,117.816,117.83,331199997.0
2006-02-08 10:30:00,117.839,117.86,117.839,117.848,296999997.0
2006-02-08 10:31:00,117.853,117.853,117.842,117.847,95099998.0
2006-02-08 10:32:00,117.845,117.852,117.84,117.852,247699993.0
2006-02-08 10:33:00,117.841,117.841,117.833,117.833,128199999.0
2006-02-08 10:34:00,117.839,117.865,117.839,117.865,68700000.0
2006-02-08 10:35:00,117.872,117.883,117.872,117.879,136999998.0
2006-02-08 10:36:00,117.87,117.871,117.86,117.86,153400004.0
2006-02-08 10:37:00,117.864,117.867,117.854,117.867,175300000.0
2006-02-08 10:38:00,117.87,117.87,117.846,117.852,399700003.0
2006-02-08 10:39:00,117.848,117.848,117.826,117.833,269900001.0
2006-02-08 10:40:00,117.839,117.841,117.839,117.841,126500004.0
2006-02-08 10:41:00,117.848,117.852,117.845,117.845,129699998.0
2006-02-08 10:42:00,117.847,117.852,117.84,117.847,240300000.0
2006-02-08 10:43:00,117.846,117.846,117.827,117.835,321400003.0
2006-02-08 10:44:00,117.834,117.834,117.807,117.807,384700001.0
2006-02-08 10:45:00,117.818,117.825,117.818,117.825,96899998.0
2006-02-08 10:46:00,117.837,117.842,117.837,117.838,119800000.0
2006-02-08 10:47:00,117.847,117.851,117.843,117.849,179000003.0
2006-02-08 10:48:00,117.863,117.873,117.863,117.873,14400000.0
2006-02-08 10:49:00,117.878,117.878,117.866,117.869,208599993.0
2006-02-08 10:50:00,117.868,117.868,117.857,117.857,286500001.0
2006-02-08 10:51:00,117.851,117.873,117.848,117.864,226900006.0
2006-02-08 10:52:00,117.871,117.893,117.871,117.885,258099997.0
2006-02-08 10:53:00,117.884,117.897,117.884,117.897,205000001.0
2006-02-08 10:54:00,117.899,117.905,117.889,117.905,251300001.0
2006-02-08 10:55:00,117.909,117.913,117.905,117.905,325899996.0
2006-02-08 10:56:00,117.91,117.92,117.907,117.907,82200000.0
2006-02-08 10:57:00,117.898,117.901,117.888,117.888,145100002.0
2006-02-08 10:58:00,117.887,117.898,117.887,117.888,240100004.0
2006-02-08 10:59:00,117.897,117.9,117.879,117.879,205800004.0
2006-02-08 11:00:00,117.884,117.891,117.874,117.874,124700001.0
2006-02-08 11:01:00,117.882,117.884,117.879,117.884,216599999.0
2006-02-08 11:02:00,117.883,117.883,117.87,117.873,392000006.0
2006-02-08 11:03:00,117.864,117.878,117.864,117.875,326700001.0
2006-02-08 11:04:00,117.873,117.884,117.866,117.88,211000005.0
2006-02-08 11:05:00,117.879,117.89,117.879,117.885,318800006.0
2006-02-08 11:06:00,117.9,117.9,117.892,117.898,229100004.0
2006-02-08 11:07:00,117.893,117.9,117.893,117.899,141600001.0
2006-02-08 11:08:00,117.902,117.908,117.893,117.904,239599999.0
2006-02-08 11:09:00,117.904,117.906,117.897,117.901,223699999.0
2006-02-08 11:10:00,117.898,117.898,117.877,117.893,149700000.0
2006-02-08 11:11:00,117.905,117.926,117.905,117.926,75300001.0
2006-02-08 11:12:00,117.915,117.915,117.902,117.913,257799996.0
2006-02-08 11:13:00,117.913,117.918,117.904,117.904,111599999.0
2006-02-08 11:14:00,117.903,117.907,117.9,117.905,359300003.0
2006-02-08 11:15:00,117.897,117.897,117.889,117.895,222100001.0
2006-02-08 11:16:00,117.898,117.919,117.898,117.919,44300000.0
2006-02-08 11:17:00,117.931,117.931,117.914,117.918,143200002.0
2006-02-08 11:18:00,117.917,117.932,117.917,117.932,281100000.0
2006-02-08 11:19:00,117.926,117.929,117.921,117.922,242700003.0
2006-02-08 11:20:00,117.928,117.941,117.927,117.937,359500003.0
2006-02-08 11:21:00,117.94,117.95,117.937,117.937,135400003.0
2006-02-08 11:22:00,117.955,117.98,117.946,117.98,230099999.0
2006-02-08 11:23:00,118.002,118.011,117.995,118.008,365000001.0
2006-02-08 11:24:00,118.008,118.014,117.977,117.977,185300003.0
2006-02-08 11:25:00,117.974,117.982,117.97,117.97,174800002.0
2006-02-08 11:26:00,117.973,117.975,117.964,117.968,352200002.0
2006-02-08 11:27:00,117.982,117.997,117.982,117.989,143499997.0
2006-02-08 11:28:00,117.982,117.982,117.973,117.973,139800001.0
2006-02-08 11:29:00,117.977,117.978,117.967,117.967,170799996.0
2006-02-08 11:30:00,117.973,117.99,117.973,117.99,353200004.0
2006-02-08 11:31:00,118.0,118.005,117.992,117.992,104699996.0
2006-02-08 11:32:00,117.983,117.987,117.976,117.987,204499994.0
2006-02-08 11:33:00,118.002,118.021,118.002,118.021,154800003.0
2006-02-08 11:34:00,118.032,118.044,118.032,118.044,313400002.0
2006-02-08 11:35:00,118.058,118.078,118.058,118.076,92300001.0
2006-02-08 11:36:00,118.063,118.074,118.063,118.074,91800001.0
2006-02-08 11:37:00,118.077,118.077,118.052,118.052,263100003.0
2006-02-08 11:38:00,118.042,118.049,118.038,118.039,290999996.0
2006-02-08 11:39:00,118.038,118.038,118.021,118.031,286899992.0
2006-02-08 11:40:00,118.022,118.05,118.022,118.05,103400000.0
2006-02-08 11:41:00,118.053,118.063,118.051,118.063,210500005.0
2006-02-08 11:42:00,118.07,118.079,118.07,118.075,160900000.0
2006-02-08 11:43:00,118.073,118.073,118.057,118.057,164299998.0
2006-02-08 11:44:00,118.067,118.067,118.044,118.044,140900001.0
2006-02-08 11:45:00,118.047,118.064,118.047,118.06,299900002.0
2006-02-08 11:46:00,118.057,118.063,118.053,118.063,132400000.0
2006-02-08 11:47:00,118.061,118.061,118.046,118.047,200799994.0
2006-02-08 11:48:00,118.04,118.04,118.023,118.033,194400002.0
2006-02-08 11:49:00,118.041,118.052,118.041,118.043,169499997.0
2006-02-08 11:50:00,118.044,118.073,118.044,118.073,254699999.0
2006-02-08 11:51:00,118.065,118.071,118.062,118.067,266900006.0
2006-02-08 11:52:00,118.079,118.098,118.078,118.078,215699998.0
2006-02-08 11:53:00,118.068,118.073,118.057,118.057,222899997.0
2006-02-08 11:54:00,118.056,118.064,118.05,118.064,223900001.0
2006-02-08 11:55:00,118.058,118.058,118.034,118.053,439099995.0
2006-02-08 11:56:00,118.047,118.047,117.987,117.987,96500001.0
2006-02-08 11:57:00,117.986,118.024,117.986,118.024,287099998.0
2006-02-08 11:58:00,118.038,118.048,118.038,118.045,202400004.0
2006-02-08 11:59:00,118.038,118.05,118.033,118.041,306899996.0
2006-02-08 12:00:00,118.042,118.051,118.04,118.04,209800002.0
2006-02-08 12:01:00,118.05,118.08,118.05,118.075,224500003.0
2006-02-08 12:02:00,118.091,118.113,118.091,118.107,213800002.0
2006-02-08 12:03:00,118.113,118.113,118.102,118.103,92899999.0
2006-02-08 12:04:00,118.111,118.111,118.084,118.087,222200001.0
2006-02-08 12:05:00,118.098,118.102,118.09,118.102,383200007.0
2006-02-08 12:06:00,118.102,118.113,118.102,118.108,435000004.0
2006-02-08 12:07:00,118.113,118.131,118.103,118.131,115800000.0
2006-02-08 12:08:00,118.129,118.129,118.105,118.105,89400002.0
2006-02-08 12:09:00,118.104,118.12,118.102,118.102,494600007.0
2006-02-08 12:10:00,118.106,118.107,118.102,118.102,62300001.0
2006-02-08 12:11:00,118.098,118.098,118.063,118.063,414699993.0
2006-02-08 12:12:00,118.065,118.081,118.052,118.081,251400004.0
2006-02-08 12:13:00,118.083,118.089,118.073,118.086,446300003.0
2006-02-08 12:14:00,118.088,118.093,118.077,118.093,338399998.0
2006-02-08 12:15:00,118.112,118.127,118.112,118.12,271700001.0
2006-02-08 12:16:00,118.113,118.118,118.103,118.11,382000003.0
2006-02-08 12:17:00,118.112,118.118,118.107,118.115,155599999.0
2006-02-08 12:18:00,118.111,118.111,118.092,118.095,266899994.0
2006-02-08 12:19:00,118.09,118.105,118.09,118.095,213399995.0
2006-02-08 12:20:00,118.095,118.102,118.094,118.095,163199999.0
2006-02-08 12:21:00,118.097,118.102,118.096,118.097,161899995.0
2006-02-08 12:22:00,118.09,118.093,118.084,118.093,180700002.0
2006-02-08 12:23:00,118.089,118.089,118.072,118.078,322299992.0
2006-02-08 12:24:00,118.078,118.078,118.068,118.074,195399997.0
2006-02-08 12:25:00,118.072,118.088,118.072,118.085,247399997.0
2006-02-08 12:26:00,118.08,118.08,118.066,118.074,172299998.0
2006-02-08 12:27:00,118.073,118.079,118.064,118.071,319499999.0
2006-02-08 12:28:00,118.068,118.081,118.068,118.08,226799999.0
2006-02-08 12:29:00,118.088,118.094,118.088,118.09,111600000.0
2006-02-08 12:30:00,118.091,118.093,118.083,118.086,184099995.0
2006-02-08 12:31:00,118.092,118.101,118.092,118.101,97900002.0
2006-02-08 12:32:00,118.1,118.1,118.087,118.093,220699996.0
2006-02-08 12:33:00,118.1,118.109,118.095,118.102,176300000.0
2006-02-08 12:34:00,118.097,118.145,118.097,118.145,192799997.0
2006-02-08 12:35:00,118.161,118.227,118.161,118.227,241700001.0
2006-02-08 12:36:00,118.244,118.259,118.234,118.248,132100000.0
2006-02-08 12:37:00,118.248,118.297,118.248,118.297,253599997.0
2006-02-08 12:38:00,118.315,118.326,118.314,118.314,154399998.0
2006-02-08 12:39:00,118.319,118.33,118.313,118.313,254099996.0
2006-02-08 12:40:00,118.313,118.323,118.311,118.311,235900001.0
2006-02-08 12:41:00,118.305,118.305,118.291,118.3,361099997.0
2006-02-08 12:42:00,118.306,118.318,118.288,118.318,132300004.0
2006-02-08 12:43:00,118.322,118.322,118.303,118.303,247400002.0
2006-02-08 12:44:00,118.308,118.319,118.302,118.302,314999996.0
2006-02-08 12:45:00,118.313,118.323,118.301,118.323,405099999.0
2006-02-08 12:46:00,118.323,118.323,118.31,118.311,209799999.0
2006-02-08 12:47:00,118.316,118.321,118.304,118.318,335100005.0
2006-02-08 12:48:00,118.316,118.317,118.311,118.315,223000006.0
2006-02-08 12:49:00,118.311,118.311,118.301,118.308,287300005.0
2006-02-08 12:50:00,118.31,118.329,118.31,118.311,235299995.0
2006-02-08 12:51:00,118.321,118.366,118.321,118.366,267899996.0
2006-02-08 12:52:00,118.367,118.367,118.36,118.36,150300004.0
2006-02-08 12:53:00,118.348,118.351,118.338,118.338,210399995.0
2006-02-08 12:54:00,118.335,118.335,118.326,118.326,353499998.0
2006-02-08 12:55:00,118.33,118.33,118.32,118.32,92899999.0
2006-02-08 12:56:00,118.318,118.32,118.291,118.291,207900001.0
2006-02-08 12:57:00,118.3,118.309,118.27,118.27,116899998.0
2006-02-08 12:58:00,118.26,118.285,118.26,118.262,395500005.0
2006-02-08 12:59:00,118.261,118.261,118.237,118.237,282799993.0
2006-02-08 13:00:00,118.239,118.25,118.239,118.25,128799997.0
2006-02-08 13:01:00,118.243,118.243,118.233,118.237,215800001.0
2006-02-08 13:02:00,118.252,118.253,118.252,118.253,58300000.0
2006-02-08 13:03:00,118.262,118.265,118.259,118.259,151300005.0
2006-02-08 13:04:00,118.248,118.253,118.243,118.243,342800003.0
2006-02-08 13:05:00,118.238,118.243,118.23,118.238,268700002.0
2006-02-08 13:06:00,118.241,118.242,118.233,118.237,141199998.0
2006-02-08 13:07:00,118.24,118.24,118.229,118.24,230099997.0
2006-02-08 13:08:00,118.241,118.241,118.232,118.232,108500000.0
2006-02-08 13:09:00,118.231,118.231,118.221,118.221,86800003.0
2006-02-08 13:10:00,118.237,118.237,118.229,118.229,170000000.0
2006-02-08 13:11:00,118.222,118.23,118.219,118.219,149099998.0
2006-02-08 13:12:00,118.211,118.22,118.211,118.211,237799996.0
2006-02-08 13:13:00,118.213,118.217,118.207,118.207,233999998.0
2006-02-08 13:14:00,118.211,118.219,118.202,118.215,351300000.0
2006-02-08 13:15:00,118.21,118.221,118.209,118.209,244800005.0
2006-02-08 13:16:00,118.199,118.21,118.199,118.209,183100002.0
2006-02-08 13:17:00,118.213,118.22,118.212,118.212,177900001.0
2006-02-08 13:18:00,118.218,118.218,118.212,118.218,76300001.0
2006-02-08 13:19:00,118.227,118.227,118.214,118.225,310599999.0
2006-02-08 13:20:00,118.221,118.234,118.221,118.222,230099998.0
2006-02-08 13:21:00,118.225,118.228,118.218,118.227,140900000.0
2006-02-08 13:22:00,118.227,118.236,118.218,118.233,189100002.0
2006-02-08 13:23:00,118.23,118.239,118.221,118.226,336099996.0
2006-02-08 13:24:00,118.226,118.226,118.218,118.218,297500001.0
2006-02-08 13:25:00,118.221,118.226,118.213,118.22,355799998.0
2006-02-08 13:26:00,118.225,118.239,118.225,118.237,155799998.0
2006-02-08 13:27:00,118.238,118.251,118.238,118.246,119199999.0
2006-02-08 13:28:00,118.249,118.253,118.246,118.253,189899999.0
2006-02-08 13:29:00,118.259,118.27,118.259,118.264,339599998.0
2006-02-08 13:30:00,118.263,118.263,118.254,118.257,242799995.0
2006-02-08 13:31:00,118.254,118.266,118.247,118.266,227000001.0
2006-02-08 13:32:00,118.277,118.279,118.265,118.268,282300004.0
2006-02-08 13:33:00,118.273,118.273,118.262,118.265,325800003.0
2006-02-08 13:34:00,118.26,118.27,118.258,118.258,275899998.0
2006-02-08 13:35:00,118.255,118.268,118.255,118.268,278699999.0
2006-02-08 13:36:00,118.268,118.276,118.26,118.26,350899999.0
2006-02-08 13:37:00,118.26,118.262,118.253,118.257,97199999.0
2006-02-08 13:38:00,118.253,118.261,118.249,118.256,253999998.0
2006-02-08 13:39:00,118.262,118.262,118.251,118.251,87700000.0
2006-02-08 13:40:00,118.251,118.251,118.233,118.245,289899993.0
2006-02-08 13:41:00,118.237,118.24,118.228,118.232,280100001.0
2006-02-08 13:42:00,118.237,118.252,118.237,118.252,191999999.0
2006-02-08 13:43:00,118.253,118.253,118.243,118.247,132200004.0
2006-02-08 13:44:00,118.246,118.252,118.242,118.242,437399994.0
2006-02-08 13:45:00,118.236,118.247,118.227,118.233,188699999.0
2006-02-08 13:46:00,118.228,118.23,118.216,118.216,165099999.0
2006-02-08 13:47:00,118.227,118.233,118.218,118.233,202200006.0
2006-02-08 13:48:00,118.232,118.232,118.223,118.232,196399998.0
2006-02-08 13:49:00,118.229,118.237,118.224,118.237,248899996.0
2006-02-08 13:50:00,118.248,118.256,118.248,118.248,234200003.0
2006-02-08 13:51:00,118.246,118.247,118.233,118.243,139199999.0
2006-02-08 13:52:00,118.236,118.247,118.236,118.241,362900002.0
2006-02-08 13:53:00,118.235,118.248,118.235,118.242,196600001.0
2006-02-08 13:54:00,118.241,118.25,118.241,118.247,282900002.0
2006-02-08 13:55:00,118.243,118.252,118.237,118.252,145900004.0
2006-02-08 13:56:00,118.252,118.252,118.242,118.246,463799996.0
2006-02-08 13:57:00,118.245,118.245,118.24,118.24,165599998.0
2006-02-08 13:58:00,118.239,118.242,118.232,118.242,290599998.0
2006-02-08 13:59:00,118.248,118.255,118.243,118.245,362499991.0
2006-02-08 14:00:00,118.246,118.26,118.235,118.26,354900006.0
2006-02-08 14:01:00,118.26,118.272,118.257,118.259,203600003.0
2006-02-08 14:02:00,118.258,118.258,118.248,118.25,225599998.0
2006-02-08 14:03:00,118.251,118.273,118.251,118.264,126400000.0
2006-02-08 14:04:00,118.272,118.283,118.272,118.278,225300002.0
2006-02-08 14:05:00,118.276,118.281,118.264,118.277,255199998.0
2006-02-08 14:06:00,118.288,118.291,118.284,118.286,171199996.0
2006-02-08 14:07:00,118.295,118.316,118.295,118.31,229799997.0
2006-02-08 14:08:00,118.312,118.325,118.306,118.31,232599998.0
2006-02-08 14:09:00,118.292,118.303,118.292,118.297,172999998.0
2006-02-08 14:10:00,118.311,118.311,118.297,118.304,76199998.0
2006-02-08 14:11:00,118.302,118.326,118.302,118.326,81199998.0
2006-02-08 14:12:00,118.321,118.325,118.311,118.311,202199999.0
2006-02-08 14:13:00,118.309,118.326,118.309,118.318,185899999.0
2006-02-08 14:14:00,118.326,118.328,118.315,118.318,471099997.0
2006-02-08 14:15:00,118.324,118.331,118.32,118.32,374199993.0
2006-02-08 14:16:00,118.316,118.35,118.316,118.35,225900006.0
2006-02-08 14:17:00,118.353,118.369,118.353,118.366,105200000.0
2006-02-08 14:18:00,118.356,118.356,118.345,118.346,300100001.0
2006-02-08 14:19:00,118.346,118.358,118.339,118.358,155899999.0
2006-02-08 14:20:00,118.36,118.36,118.346,118.353,69999999.0
2006-02-08 14:21:00,118.353,118.361,118.343,118.361,81600003.0
2006-02-08 14:22:00,118.362,118.362,118.342,118.345,229600000.0
2006-02-08 14:23:00,118.352,118.352,118.333,118.342,327700000.0
2006-02-08 14:24:00,118.35,118.356,118.338,118.338,258199997.0
2006-02-08 14:25:00,118.344,118.372,118.344,118.366,212700000.0
2006-02-08 14:26:00,118.368,118.373,118.366,118.366,184799995.0
2006-02-08 14:27:00,118.383,118.419,118.383,118.405,263700005.0
2006-02-08 14:28:00,118.404,118.413,118.403,118.405,114000000.0
2006-02-08 14:29:00,118.408,118.408,118.392,118.392,206799999.0
2006-02-08 14:30:00,118.379,118.394,118.378,118.394,259699994.0
2006-02-08 14:31:00,118.402,118.42,118.402,118.412,217600002.0
2006-02-08 14:32:00,118.41,118.414,118.393,118.401,334500002.0
2006-02-08 14:33:00,118.398,118.405,118.387,118.387,233500001.0
2006-02-08 14:34:00,118.389,118.396,118.388,118.393,97600001.0
2006-02-08 14:35:00,118.387,118.387,118.371,118.371,139900000.0
2006-02-08 14:36:00,118.365,118.369,118.351,118.351,223100002.0
2006-02-08 14:37:00,118.348,118.351,118.337,118.345,311700000.0
2006-02-08 14:38:00,118.338,118.342,118.336,118.341,179099999.0
2006-02-08 14:39:00,118.346,118.363,118.346,118.363,180099998.0
2006-02-08 14:40:00,118.363,118.369,118.359,118.359,195200001.0
2006-02-08 14:41:00,118.36,118.371,118.36,118.36,218700005.0
2006-02-08 14:42:00,118.351,118.357,118.347,118.355,131000001.0
2006-02-08 14:43:00,118.355,118.355,118.347,118.347,482400003.0
2006-02-08 14:44:00,118.348,118.348,118.334,118.342,138500001.0
2006-02-08 14:45:00,118.344,118.351,118.342,118.342,213000000.0
2006-02-08 14:46:00,118.35,118.36,118.349,118.36,316699998.0
2006-02-08 14:47:00,118.345,118.368,118.345,118.361,174399999.0
2006-02-08 14:48:00,118.368,118.381,118.368,118.381,56099999.0
2006-02-08 14:49:00,118.384,118.407,118.384,118.4,155499999.0
2006-02-08 14:50:00,118.394,118.396,118.386,118.386,236100001.0
2006-02-08 14:51:00,118.392,118.398,118.379,118.386,247900001.0
2006-02-08 14:52:00,118.398,118.405,118.394,118.397,253299996.0
2006-02-08 14:53:00,118.398,118.402,118.395,118.399,231100002.0
2006-02-08 14:54:00,118.41,118.461,118.41,118.461,197300003.0
2006-02-08 14:55:00,118.47,118.47,118.443,118.453,146999999.0
2006-02-08 14:56:00,118.467,118.47,118.439,118.439,221000000.0
2006-02-08 14:57:00,118.437,118.437,118.412,118.42,230799997.0
2006-02-08 14:58:00,118.42,118.423,118.403,118.403,211499995.0
2006-02-08 14:59:00,118.41,118.417,118.397,118.397,170399999.0
2006-02-08 15:00:00,118.401,118.402,118.373,118.379,168999996.0
2006-02-08 15:01:00,118.385,118.387,118.379,118.383,193300000.0
2006-02-08 15:02:00,118.385,118.397,118.385,118.388,90000000.0
2006-02-08 15:03:00,118.389,118.419,118.389,118.419,140600001.0
2006-02-08 15:04:00,118.428,118.43,118.405,118.405,253700002.0
2006-02-08 15:05:00,118.403,118.405,118.4,118.4,174700002.0
2006-02-08 15:06:00,118.395,118.404,118.395,118.402,349099997.0
2006-02-08 15:07:00,118.393,118.449,118.393,118.449,323599998.0
2006-02-08 15:08:00,118.462,118.463,118.451,118.454,301199999.0
2006-02-08 15:09:00,118.453,118.457,118.448,118.457,154000002.0
2006-02-08 15:10:00,118.456,118.456,118.444,118.444,231099995.0
2006-02-08 15:11:00,118.442,118.442,118.429,118.437,238900005.0
2006-02-08 15:12:00,118.437,118.437,118.381,118.381,228300009.0
2006-02-08 15:13:00,118.368,118.38,118.346,118.38,203400000.0
2006-02-08 15:14:00,118.398,118.42,118.398,118.418,225500006.0
2006-02-08 15:15:00,118.409,118.412,118.407,118.408,390300002.0
2006-02-08 15:16:00,118.409,118.417,118.406,118.41,122299999.0
2006-02-08 15:17:00,118.407,118.413,118.406,118.413,328599995.0
2006-02-08 15:18:00,118.412,118.412,118.397,118.41,277599996.0
2006-02-08 15:19:00,118.416,118.438,118.416,118.422,218399997.0
2006-02-08 15:20:00,118.43,118.436,118.41,118.418,252199999.0
2006-02-08 15:21:00,118.413,118.413,118.38,118.38,306500001.0
2006-02-08 15:22:00,118.378,118.379,118.348,118.348,135800000.0
2006-02-08 15:23:00,118.342,118.356,118.342,118.343,287099996.0
2006-02-08 15:24:00,118.342,118.348,118.332,118.333,516999997.0
2006-02-08 15:25:00,118.328,118.331,118.321,118.323,137999997.0
2006-02-08 15:26:00,118.321,118.322,118.308,118.308,221100003.0
2006-02-08 15:27:00,118.303,118.309,118.296,118.307,258100002.0
2006-02-08 15:28:00,118.305,118.329,118.305,118.326,309899999.0
2006-02-08 15:29:00,118.317,118.319,118.313,118.318,91500002.0
2006-02-08 15:30:00,118.32,118.331,118.309,118.33,219600003.0
2006-02-08 15:31:00,118.345,118.354,118.334,118.354,233299999.0
2006-02-08 15:32:00,118.345,118.35,118.329,118.329,197900003.0
2006-02-08 15:33:00,118.322,118.323,118.313,118.323,178800004.0
2006-02-08 15:34:00,118.321,118.322,118.305,118.307,150800001.0
2006-02-08 15:35:00,118.303,118.308,118.298,118.303,345300003.0
2006-02-08 15:36:00,118.296,118.302,118.288,118.297,162500000.0
2006-02-08 15:37:00,118.288,118.288,118.255,118.268,170800002.0
2006-02-08 15:38:00,118.286,118.31,118.286,118.31,229500002.0
2006-02-08 15:39:00,118.298,118.309,118.285,118.285,228100001.0
2006-02-08 15:40:00,118.289,118.313,118.289,118.313,310400000.0
2006-02-08 15:41:00,118.309,118.312,118.306,118.309,279200002.0
2006-02-08 15:42:00,118.305,118.31,118.292,118.301,410900001.0
2006-02-08 15:43:00,118.292,118.292,118.257,118.265,163799999.0
2006-02-08 15:44:00,118.264,118.269,118.264,118.268,75100000.0
2006-02-08 15:45:00,118.274,118.274,118.244,118.244,130000000.0
2006-02-08 15:46:00,118.238,118.251,118.237,118.244,454799997.0
2006-02-08 15:47:00,118.244,118.27,118.244,118.267,247599994.0
2006-02-08 15:48:00,118.275,118.276,118.254,118.26,397900002.0
2006-02-08 15:49:00,118.255,118.258,118.25,118.25,283400004.0
2006-02-08 15:50:00,118.243,118.244,118.218,118.244,291999997.0
2006-02-08 15:51:00,118.24,118.244,118.219,118.244,178699997.0
2006-02-08 15:52:00,118.251,118.252,118.236,118.238,267399996.0
2006-02-08 15:53:00,118.239,118.246,118.236,118.24,214099998.0
2006-02-08 15:54:00,118.245,118.258,118.245,118.256,266499996.0
2006-02-08 15:55:00,118.26,118.282,118.26,118.28,142100002.0
2006-02-08 15:56:00,118.285,118.306,118.285,118.301,162300002.0
2006-02-08 15:57:00,118.293,118.303,118.292,118.303,134199997.0
2006-02-08 15:58:00,118.306,118.316,118.306,118.31,114000001.0
2006-02-08 15:59:00,118.317,118.344,118.317,118.344,185300000.0
2006-02-08 16:00:00,118.345,118.346,118.336,118.338,298000001.0
2006-02-08 16:01:00,118.339,118.356,118.334,118.344,253000000.0
2006-02-08 16:02:00,118.336,118.347,118.335,118.345,181300000.0
2006-02-08 16:03:00,118.355,118.376,118.355,118.376,247699998.0
2006-02-08 16:04:00,118.367,118.38,118.341,118.341,382299997.0
2006-02-08 16:05:00,118.346,118.367,118.346,118.348,181000001.0
2006-02-08 16:06:00,118.343,118.343,118.322,118.328,129599999.0
2006-02-08 16:07:00,118.33,118.33,118.322,118.322,215299997.0
2006-02-08 16:08:00,118.325,118.325,118.315,118.315,99000001.0
2006-02-08 16:09:00,118.325,118.325,118.317,118.317,147899997.0
2006-02-08 16:10:00,118.322,118.322,118.31,118.31,197800003.0
2006-02-08 16:11:00,118.314,118.314,118.301,118.301,315299999.0
2006-02-08 16:12:00,118.298,118.298,118.291,118.294,75400000.0
2006-02-08 16:13:00,118.3,118.301,118.289,118.289,148300002.0
2006-02-08 16:14:00,118.301,118.319,118.301,118.319,264900000.0
2006-02-08 16:15:00,118.317,118.32,118.315,118.32,101500003.0
2006-02-08 16:16:00,118.319,118.329,118.315,118.318,322499997.0
2006-02-08 16:17:00,118.311,118.311,118.299,118.302,153999998.0
2006-02-08 16:18:00,118.305,118.322,118.305,118.322,182100002.0
2006-02-08 16:19:00,118.325,118.335,118.321,118.33,117899996.0
2006-02-08 16:20:00,118.333,118.338,118.326,118.327,140200002.0
2006-02-08 16:21:00,118.325,118.331,118.318,118.324,81200000.0
2006-02-08 16:22:00,118.325,118.33,118.316,118.33,231399994.0
2006-02-08 16:23:00,118.325,118.333,118.321,118.333,260400006.0
2006-02-08 16:24:00,118.32,118.326,118.297,118.297,98300002.0
2006-02-08 16:25:00,118.297,118.306,118.294,118.305,165699998.0
2006-02-08 16:26:00,118.297,118.303,118.296,118.298,174900002.0
2006-02-08 16:27:00,118.296,118.296,118.296,118.296,79100002.0
2006-02-08 16:28:00,118.308,118.314,118.303,118.31,321800001.0
2006-02-08 16:29:00,118.314,118.314,118.303,118.313,206300000.0
2006-02-08 16:30:00,118.315,118.328,118.315,118.321,158599999.0
2006-02-08 16:31:00,118.323,118.336,118.323,118.33,206999999.0
2006-02-08 16:32:00,118.322,118.333,118.322,118.327,315800006.0
2006-02-08 16:33:00,118.314,118.314,118.299,118.3,209300005.0
2006-02-08 16:34:00,118.304,118.323,118.304,118.316,216100004.0
2006-02-08 16:35:00,118.323,118.339,118.323,118.323,327199996.0
2006-02-08 16:36:00,118.32,118.32,118.303,118.309,252000002.0
2006-02-08 16:37:00,118.314,118.343,118.314,118.34,438300009.0
2006-02-08 16:38:00,118.352,118.37,118.352,118.37,135500000.0
2006-02-08 16:39:00,118.372,118.381,118.369,118.37,276800001.0
2006-02-08 16:40:00,118.379,118.396,118.369,118.369,174800001.0
2006-02-08 16:41:00,118.361,118.361,118.343,118.351,206099996.0
2006-02-08 16:42:00,118.347,118.349,118.337,118.341,185800004.0
2006-02-08 16:43:00,118.341,118.348,118.334,118.334,162399997.0
2006-02-08 16:44:00,118.33,118.342,118.33,118.342,14400000.0
2006-02-08 16:45:00,118.344,118.347,118.335,118.342,193099999.0
2006-02-08 16:46:00,118.34,118.347,118.34,118.346,71800001.0
2006-02-08 16:47:00,118.35,118.355,118.328,118.334,201500001.0
2006-02-08 16:48:00,118.333,118.336,118.325,118.332,211300001.0
2006-02-08 16:49:00,118.336,118.341,118.335,118.34,230000002.0
2006-02-08 16:50:00,118.343,118.352,118.343,118.343,220500005.0
2006-02-08 16:51:00,118.35,118.35,118.337,118.345,269199994.0
2006-02-08 16:52:00,118.344,118.355,118.344,118.355,46200000.0
2006-02-08 16:53:00,118.35,118.35,118.34,118.34,95800000.0
2006-02-08 16:54:00,118.341,118.344,118.328,118.344,300300008.0
2006-02-08 16:55:00,118.338,118.344,118.332,118.337,151199999.0
2006-02-08 16:56:00,118.338,118.341,118.332,118.332,291399998.0
2006-02-08 16:57:00,118.338,118.345,118.334,118.34,142399997.0
2006-02-08 16:58:00,118.348,118.361,118.339,118.339,412299998.0
2006-02-08 16:59:00,118.338,118.359,118.333,118.359,276599999.0
2006-02-08 17:00:00,118.364,118.372,118.356,118.359,407800006.0
2006-02-08 17:01:00,118.35,118.356,118.337,118.337,425599998.0
2006-02-08 17:02:00,118.336,118.336,118.323,118.329,199200000.0
2006-02-08 17:03:00,118.336,118.347,118.331,118.347,183100003.0
2006-02-08 17:04:00,118.355,118.367,118.345,118.345,313799996.0
2006-02-08 17:05:00,118.339,118.349,118.339,118.34,118699997.0
2006-02-08 17:06:00,118.349,118.352,118.339,118.339,317399994.0
2006-02-08 17:07:00,118.336,118.343,118.335,118.343,206799996.0
2006-02-08 17:08:00,118.343,118.353,118.343,118.353,72400001.0
2006-02-08 17:09:00,118.354,118.368,118.35,118.367,235599996.0
2006-02-08 17:10:00,118.373,118.385,118.36,118.366,293799999.0
2006-02-08 17:11:00,118.356,118.356,118.348,118.348,148299997.0
2006-02-08 17:12:00,118.353,118.367,118.347,118.367,296900004.0
2006-02-08 17:13:00,118.374,118.374,118.361,118.362,237899996.0
2006-02-08 17:14:00,118.362,118.373,118.347,118.347,191700005.0
2006-02-08 17:15:00,118.319,118.319,118.295,118.311,254799998.0
2006-02-08 17:16:00,118.313,118.327,118.313,118.327,246200005.0
2006-02-08 17:17:00,118.333,118.341,118.332,118.332,201700003.0
2006-02-08 17:18:00,118.326,118.333,118.322,118.331,216199995.0
2006-02-08 17:19:00,118.327,118.342,118.324,118.324,276399998.0
2006-02-08 17:20:00,118.329,118.336,118.329,118.33,229400002.0
2006-02-08 17:21:00,118.339,118.384,118.339,118.373,208900001.0
2006-02-08 17:22:00,118.37,118.374,118.363,118.374,362899989.0
2006-02-08 17:23:00,118.371,118.383,118.359,118.359,175800001.0
2006-02-08 17:24:00,118.357,118.357,118.338,118.338,158399998.0
2006-02-08 17:25:00,118.34,118.344,118.327,118.335,192100000.0
2006-02-08 17:26:00,118.331,118.341,118.33,118.33,160400001.0
2006-02-08 17:27:00,118.325,118.325,118.302,118.302,169300001.0
2006-02-08 17:28:00,118.316,118.326,118.316,118.326,269599999.0
2006-02-08 17:29:00,118.315,118.328,118.315,118.325,301700001.0
2006-02-08 17:30:00,118.322,118.322,118.318,118.318,49299998.0
2006-02-08 17:31:00,118.322,118.336,118.318,118.322,315899999.0
2006-02-08 17:32:00,118.319,118.32,118.309,118.32,239700001.0
2006-02-08 17:33:00,118.315,118.323,118.313,118.323,236099997.0
2006-02-08 17:34:00,118.325,118.335,118.316,118.328,342200003.0
2006-02-08 17:35:00,118.33,118.33,118.322,118.322,213300002.0
2006-02-08 17:36:00,118.325,118.335,118.323,118.331,191599996.0
2006-02-08 17:37:00,118.333,118.358,118.333,118.358,184199997.0
2006-02-08 17:38:00,118.369,118.391,118.369,118.391,146500000.0
2006-02-08 17:39:00,118.402,118.413,118.402,118.413,45500002.0
2006-02-08 17:40:00,118.421,118.426,118.417,118.426,138900000.0
2006-02-08 17:41:00,118.421,118.428,118.421,118.425,278400006.0
2006-02-08 17:42:00,118.424,118.435,118.422,118.422,222500000.0
2006-02-08 17:43:00,118.418,118.427,118.416,118.42,326100001.0
2006-02-08 17:44:00,118.433,118.433,118.417,118.417,191900002.0
2006-02-08 17:45:00,118.411,118.422,118.411,118.422,141800004.0
2006-02-08 17:46:00,118.421,118.424,118.418,118.424,154500002.0
2006-02-08 17:47:00,118.415,118.435,118.414,118.435,341100006.0
2006-02-08 17:48:00,118.435,118.451,118.435,118.445,231900005.0
2006-02-08 17:49:00,118.44,118.445,118.435,118.435,414800004.0
2006-02-08 17:50:00,118.439,118.452,118.439,118.447,329000009.0
2006-02-08 17:51:00,118.448,118.451,118.442,118.442,359499999.0
2006-02-08 17:52:00,118.454,118.459,118.45,118.459,177900002.0
2006-02-08 17:53:00,118.486,118.558,118.486,118.545,253100001.0
2006-02-08 17:54:00,118.569,118.599,118.569,118.596,175699998.0
2006-02-08 17:55:00,118.607,118.612,118.597,118.597,139600003.0
2006-02-08 17:56:00,118.591,118.591,118.566,118.573,170299998.0
2006-02-08 17:57:00,118.593,118.612,118.59,118.612,267399998.0
2006-02-08 17:58:00,118.61,118.622,118.608,118.622,251899994.0
2006-02-08 17:59:00,118.625,118.625,118.562,118.562,211000000.0
2006-02-08 18:00:00,118.558,118.603,118.558,118.588,141999998.0
2006-02-08 18:01:00,118.68,118.68,118.65,118.65,1745300006.0
2006-02-08 18:02:00,118.66,118.66,118.65,118.66,1745300006.0
2006-02-08 18:03:00,118.65,118.65,118.65,118.65,1745300006.0
2006-02-08 18:04:00,118.66,118.68,118.65,118.67,1745300006.0
2006-02-08 18:05:00,118.66,118.67,118.64,118.65,1745300006.0
2006-02-08 18:06:00,118.66,118.66,118.65,118.65,1745300006.0
2006-02-08 18:07:00,118.66,118.67,118.64,118.66,1745300006.0
2006-02-08 18:08:00,118.67,118.67,118.66,118.66,1745300006.0
2006-02-08 18:09:00,118.67,118.67,118.63,118.63,1745300006.0
2006-02-08 18:10:00,118.62,118.66,118.62,118.65,1745300006.0
2006-02-08 18:11:00,118.66,118.68,118.66,118.68,1745300006.0
2006-02-08 18:12:00,118.621,118.636,118.62,118.625,1745300006.0
2006-02-08 18:14:00,118.67,118.67,118.66,118.66,2066100003.0
2006-02-08 18:15:00,118.65,118.66,118.65,118.66,2066100003.0
2006-02-08 18:16:00,118.67,118.67,118.65,118.66,2066100003.0
2006-02-08 18:17:00,118.598,118.626,118.598,118.622,2066100003.0
2006-02-08 18:18:00,118.65,118.66,118.65,118.66,1497700006.0
2006-02-08 18:19:00,118.67,118.68,118.66,118.68,1497700006.0
2006-02-08 18:20:00,118.67,118.68,118.66,118.66,1497700006.0
2006-02-08 18:21:00,118.67,118.67,118.66,118.67,1497700006.0
2006-02-08 18:22:00,118.66,118.66,118.66,118.66,1497700006.0
2006-02-08 18:23:00,118.67,118.68,118.67,118.68,1497700006.0
2006-02-08 18:24:00,118.67,118.67,118.67,118.67,1497700006.0
2006-02-08 18:25:00,118.68,118.68,118.68,118.68,1497700006.0
2006-02-08 18:26:00,118.69,118.7,118.67,118.68,1497700006.0
2006-02-08 18:27:00,118.649,118.678,118.645,118.678,1497700006.0
2006-02-08 18:28:00,118.69,118.71,118.69,118.69,1911699997.0
2006-02-08 18:29:00,118.7,118.7,118.67,118.67,1911699997.0
2006-02-08 18:30:00,118.7,118.728,118.7,118.727,1911699997.0
2006-02-08 18:31:00,118.733,118.753,118.727,118.75,1880900006.0
2006-02-08 18:32:00,118.64,118.65,118.63,118.65,1719700013.0
2006-02-08 18:33:00,118.64,118.64,118.63,118.63,1719700013.0
2006-02-08 18:34:00,118.64,118.64,118.63,118.63,1719700013.0
2006-02-08 18:35:00,118.64,118.64,118.63,118.63,1719700013.0
2006-02-08 18:36:00,118.72,118.72,118.685,118.685,1719700013.0
2006-02-08 18:37:00,118.675,118.684,118.667,118.678,1329500003.0
2006-02-08 18:38:00,118.681,118.699,118.679,118.681,1244899995.0
2006-02-08 18:39:00,118.683,118.685,118.664,118.684,611500002.0
2006-02-08 18:40:00,118.689,118.699,118.689,118.696,1385299991.0
2006-02-08 18:41:00,118.697,118.732,118.685,118.685,1574000008.0
2006-02-08 18:42:00,118.672,118.682,118.655,118.673,2064800008.0
2006-02-08 18:43:00,118.673,118.673,118.635,118.66,984399998.0
2006-02-08 18:44:00,118.66,118.667,118.655,118.655,741200003.0
2006-02-08 18:45:00,118.652,118.66,118.64,118.64,1804000008.0
2006-02-08 18:46:00,118.644,118.686,118.644,118.674,1833500005.0
2006-02-08 18:47:00,118.671,118.685,118.651,118.663,530799999.0
2006-02-08 18:48:00,118.662,118.712,118.662,118.7,917499997.0
2006-02-08 18:49:00,118.7,118.7,118.672,118.672,1564500005.0
2006-02-08 18:50:00,118.61,118.62,118.6,118.6,1701200007.0
2006-02-08 18:51:00,118.712,118.724,118.704,118.712,1701200007.0
2006-02-08 18:52:00,118.718,118.72,118.708,118.714,1933600024.0
2006-02-08 18:53:00,118.715,118.715,118.674,118.679,1837600001.0
2006-02-08 18:54:00,118.675,118.69,118.667,118.689,1619399999.0
2006-02-08 18:55:00,118.687,118.695,118.673,118.673,2130700031.0
2006-02-08 18:56:00,118.661,118.676,118.655,118.676,449500001.0
2006-02-08 18:57:00,118.678,118.678,118.662,118.671,814699998.0
2006-02-08 18:58:00,118.676,118.689,118.676,118.687,1259399998.0
2006-02-08 18:59:00,118.686,118.698,118.683,118.686,1824700000.0
2006-02-08 19:00:00,118.68,118.686,118.667,118.668,586000005.0
2006-02-08 19:01:00,118.673,118.675,118.661,118.661,646299997.0
2006-02-08 19:02:00,118.66,118.668,118.654,118.663,854600008.0
2006-02-08 19:03:00,118.66,118.66,118.643,118.652,1423100012.0
2006-02-08 19:04:00,118.655,118.685,118.655,118.685,733400006.0
2006-02-08 19:05:00,118.681,118.681,118.646,118.655,631000000.0
2006-02-08 19:06:00,118.655,118.674,118.655,118.661,1252899999.0
2006-02-08 19:07:00,118.57,118.59,118.57,118.58,1648800005.0
2006-02-08 19:08:00,118.67,118.678,118.666,118.669,1648800005.0
2006-02-08 19:09:00,118.661,118.667,118.636,118.636,729000004.0
2006-02-08 19:10:00,118.627,118.654,118.626,118.649,674799998.0
2006-02-08 19:11:00,118.654,118.686,118.653,118.686,604099993.0
2006-02-08 19:12:00,118.69,118.698,118.687,118.688,1128899998.0
2006-02-08 19:13:00,118.682,118.685,118.674,118.675,845299998.0
2006-02-08 19:14:00,118.672,118.684,118.663,118.664,944899989.0
2006-02-08 19:15:00,118.662,118.662,118.651,118.658,1818500007.0
2006-02-08 19:16:00,118.659,118.659,118.641,118.654,1046200006.0
2006-02-08 19:17:00,118.654,118.661,118.646,118.646,976900000.0
2006-02-08 19:18:00,118.64,118.658,118.64,118.655,837899993.0
2006-02-08 19:19:00,118.662,118.672,118.656,118.672,1403000000.0
2006-02-08 19:20:00,118.672,118.675,118.664,118.667,761000002.0
2006-02-08 19:21:00,118.665,118.672,118.664,118.665,1163700015.0
2006-02-08 19:22:00,118.665,118.672,118.664,118.668,710399995.0
2006-02-08 19:23:00,118.61,118.62,118.61,118.62,1520400001.0
2006-02-08 19:24:00,118.687,118.687,118.672,118.672,1520400001.0
2006-02-08 19:25:00,118.665,118.677,118.665,118.673,1297000000.0
2006-02-08 19:26:00,118.61,118.62,118.6,118.62,2098800004.0
2006-02-08 19:27:00,118.679,118.691,118.679,118.69,2098800004.0
2006-02-08 19:28:00,118.687,118.718,118.687,118.694,1250500004.0
2006-02-08 19:29:00,118.695,118.696,118.683,118.683,776700002.0
2006-02-08 19:30:00,118.676,118.682,118.671,118.673,873800004.0
2006-02-08 19:31:00,118.67,118.672,118.658,118.658,1556500015.0
2006-02-08 19:32:00,118.653,118.66,118.644,118.65,1555800002.0
2006-02-08 19:33:00,118.648,118.648,118.637,118.647,895500000.0
2006-02-08 19:34:00,118.644,118.644,118.635,118.64,1462500000.0
2006-02-08 19:35:00,118.641,118.646,118.638,118.645,1263799997.0
2006-02-08 19:36:00,118.636,118.646,118.636,118.646,757399995.0
2006-02-08 19:37:00,118.638,118.649,118.638,118.643,216000004.0
2006-02-08 19:38:00,118.645,118.645,118.636,118.638,762700001.0
2006-02-08 19:39:00,118.635,118.643,118.632,118.643,1145400001.0
2006-02-08 19:40:00,118.644,118.644,118.638,118.643,915000013.0
2006-02-08 19:41:00,118.641,118.651,118.639,118.642,1122599998.0
2006-02-08 19:42:00,118.64,118.643,118.635,118.637,736600001.0
2006-02-08 19:43:00,118.634,118.635,118.62,118.62,580699999.0
2006-02-08 19:44:00,118.62,118.633,118.62,118.633,767199996.0
2006-02-08 19:45:00,118.635,118.638,118.63,118.635,717300006.0
2006-02-08 19:46:00,118.635,118.635,118.627,118.63,1358899987.0
2006-02-08 19:47:00,118.63,118.634,118.624,118.629,550699996.0
2006-02-08 19:48:00,118.629,118.636,118.626,118.635,1479100002.0
2006-02-08 19:49:00,118.633,118.633,118.624,118.626,576100003.0
2006-02-08 19:50:00,118.624,118.624,118.607,118.607,791099997.0
2006-02-08 19:51:00,118.6,118.6,118.555,118.575,603000001.0
2006-02-08 19:52:00,118.573,118.573,118.559,118.565,826699998.0
2006-02-08 19:53:00,118.571,118.571,118.557,118.561,1223800002.0
2006-02-08 19:54:00,118.563,118.572,118.56,118.567,1494199999.0
2006-02-08 19:55:00,118.566,118.615,118.566,118.615,530000000.0
2006-02-08 19:56:00,118.62,118.622,118.611,118.613,915199992.0
2006-02-08 19:57:00,118.613,118.618,118.61,118.618,632400008.0
2006-02-08 19:58:00,118.618,118.619,118.611,118.613,1385599997.0
2006-02-08 19:59:00,118.615,118.623,118.61,118.623,1173599999.0
2006-02-08 20:00:00,118.621,118.621,118.601,118.601,280200001.0
2006-02-08 20:01:00,118.598,118.607,118.594,118.605,763800002.0
2006-02-08 20:02:00,118.598,118.602,118.584,118.602,1388000014.0
2006-02-08 20:03:00,118.601,118.601,118.573,118.583,1005000009.0
2006-02-08 20:04:00,118.582,118.602,118.582,118.602,862100002.0
2006-02-08 20:05:00,118.6,118.607,118.594,118.597,895600005.0
2006-02-08 20:06:00,118.592,118.592,118.572,118.581,1644499985.0
2006-02-08 20:07:00,118.575,118.583,118.572,118.583,974399997.0
2006-02-08 20:08:00,118.58,118.587,118.575,118.587,1048500010.0
2006-02-08 20:09:00,118.583,118.59,118.577,118.587,1024800002.0
2006-02-08 20:10:00,118.593,118.593,118.582,118.585,960300004.0
2006-02-08 20:11:00,118.585,118.594,118.58,118.59,2004400005.0
2006-02-08 20:12:00,118.62,118.62,118.62,118.62,899799999.0
2006-02-08 20:13:00,118.596,118.604,118.593,118.597,899799999.0
2006-02-08 20:14:00,118.6,118.601,118.59,118.595,1032899997.0
2006-02-08 20:15:00,118.598,118.604,118.59,118.595,1321199999.0
2006-02-08 20:16:00,118.595,118.605,118.593,118.597,1230899996.0
2006-02-08 20:17:00,118.598,118.606,118.59,118.59,940299996.0
2006-02-08 20:18:00,118.595,118.6,118.595,118.6,275000000.0
2006-02-08 20:19:00,118.601,118.609,118.6,118.602,815399996.0
2006-02-08 20:20:00,118.595,118.603,118.594,118.603,941300003.0
2006-02-08 20:21:00,118.607,118.616,118.604,118.61,1346599982.0
2006-02-08 20:22:00,118.608,118.612,118.599,118.601,1114400003.0
2006-02-08 20:23:00,118.602,118.625,118.599,118.623,870299989.0
2006-02-08 20:24:00,118.622,118.622,118.61,118.612,770600004.0
2006-02-08 20:25:00,118.62,118.622,118.613,118.615,920800003.0
2006-02-08 20:26:00,118.614,118.62,118.607,118.62,1013099994.0
2006-02-08 20:27:00,118.619,118.619,118.612,118.615,1157999996.0
2006-02-08 20:28:00,118.616,118.624,118.61,118.615,2002700013.0
2006-02-08 20:30:00,118.61,118.61,118.6,118.6,2131199986.0
2006-02-08 20:31:00,118.623,118.626,118.611,118.626,2131199986.0
2006-02-08 20:32:00,118.59,118.6,118.59,118.6,697100007.0
2006-02-08 20:33:00,118.623,118.623,118.612,118.612,697100007.0
2006-02-08 20:34:00,118.611,118.614,118.607,118.614,331999999.0
2006-02-08 20:35:00,118.615,118.623,118.614,118.623,578199996.0
2006-02-08 20:36:00,118.624,118.627,118.618,118.623,584699997.0
2006-02-08 20:37:00,118.625,118.629,118.62,118.629,377200003.0
2006-02-08 20:38:00,118.628,118.629,118.615,118.621,1259700001.0
2006-02-08 20:39:00,118.621,118.624,118.615,118.624,1073000007.0
2006-02-08 20:41:00,118.627,118.639,118.618,118.634,1165800003.0
2006-02-08 20:42:00,118.631,118.642,118.631,118.638,719800005.0
2006-02-08 20:43:00,118.64,118.649,118.639,118.642,1351600005.0
2006-02-08 20:44:00,118.641,118.647,118.635,118.64,1911799995.0
2006-02-08 20:45:00,118.642,118.651,118.64,118.645,1257299998.0
2006-02-08 20:46:00,118.649,118.649,118.635,118.642,1360500020.0
2006-02-08 20:47:00,118.642,118.649,118.638,118.642,1943500006.0
2006-02-08 20:48:00,118.64,118.64,118.635,118.64,1090599997.0
2006-02-08 20:49:00,118.634,118.64,118.631,118.634,1281000007.0
2006-02-08 20:50:00,118.635,118.64,118.635,118.635,1337000002.0
2006-02-08 20:51:00,118.637,118.647,118.637,118.647,757000000.0
2006-02-08 20:52:00,118.651,118.654,118.65,118.65,245300006.0
2006-02-08 20:53:00,118.651,118.656,118.647,118.651,1339500003.0
2006-02-08 20:54:00,118.65,118.653,118.648,118.652,491500000.0
2006-02-08 20:55:00,118.651,118.651,118.636,118.64,1715799991.0
2006-02-08 20:56:00,118.643,118.643,118.632,118.64,731600000.0
2006-02-08 20:57:00,118.637,118.637,118.614,118.617,1380700002.0
2006-02-08 20:58:00,118.6,118.6,118.59,118.59,1154600005.0
2006-02-08 20:59:00,118.6,118.6,118.59,118.59,1154600005.0
2006-02-08 21:00:00,118.6,118.6,118.59,118.6,1154600005.0
2006-02-08 21:01:00,118.616,118.619,118.611,118.611,1154600005.0
2006-02-08 21:02:00,118.612,118.62,118.609,118.612,907200006.0
2006-02-08 21:03:00,118.615,118.62,118.61,118.611,1330899992.0
2006-02-08 21:04:00,118.61,118.623,118.61,118.623,535399995.0
2006-02-08 21:05:00,118.626,118.636,118.626,118.636,859700009.0
2006-02-08 21:06:00,118.64,118.648,118.637,118.64,860599996.0
2006-02-08 21:07:00,118.646,118.66,118.643,118.647,1544300004.0
2006-02-08 21:08:00,118.645,118.649,118.638,118.649,752600004.0
2006-02-08 21:09:00,118.645,118.653,118.645,118.65,392499999.0
2006-02-08 21:10:00,118.65,118.65,118.64,118.645,506899998.0
2006-02-08 21:11:00,118.645,118.645,118.632,118.632,174500000.0
2006-02-08 21:12:00,118.625,118.631,118.622,118.622,395700001.0
2006-02-08 21:13:00,118.615,118.62,118.608,118.615,862500007.0
2006-02-08 21:14:00,118.618,118.618,118.602,118.605,1571799996.0
2006-02-08 21:15:00,118.608,118.622,118.606,118.608,1419500006.0
2006-02-08 21:16:00,118.6,118.61,118.6,118.61,904400009.0
2006-02-08 21:17:00,118.605,118.61,118.6,118.603,1545799997.0
2006-02-08 21:18:00,118.605,118.621,118.605,118.612,1247300004.0
2006-02-08 21:19:00,118.615,118.624,118.611,118.612,1311799991.0
2006-02-08 21:20:00,118.607,118.607,118.584,118.592,1354199997.0
2006-02-08 21:21:00,118.593,118.603,118.59,118.595,1189399994.0
2006-02-08 21:22:00,118.601,118.616,118.596,118.6,1716900010.0
2006-02-08 21:23:00,118.599,118.604,118.596,118.602,906500009.0
2006-02-08 21:24:00,118.604,118.604,118.593,118.599,1684500023.0
2006-02-08 21:25:00,118.6,118.608,118.597,118.6,1756300006.0
2006-02-08 21:26:00,118.6,118.605,118.597,118.6,1112199995.0
2006-02-08 21:27:00,118.601,118.612,118.601,118.608,952000000.0
2006-02-08 21:28:00,118.601,118.613,118.601,118.607,318700002.0
2006-02-08 21:29:00,118.607,118.607,118.593,118.597,974700006.0
2006-02-08 21:30:00,118.6,118.605,118.597,118.6,708299992.0
2006-02-08 21:31:00,118.598,118.61,118.598,118.607,253200002.0
2006-02-08 21:32:00,118.602,118.602,118.591,118.602,927400003.0
2006-02-08 21:33:00,118.602,118.61,118.602,118.608,632499994.0
2006-02-08 21:34:00,118.609,118.609,118.596,118.599,520100005.0
2006-02-08 21:35:00,118.603,118.603,118.593,118.598,353000000.0
2006-02-08 21:36:00,118.602,118.614,118.601,118.601,428800000.0
2006-02-08 21:37:00,118.604,118.624,118.604,118.61,524000004.0
2006-02-08 21:38:00,118.614,118.615,118.61,118.612,235199997.0
2006-02-08 21:39:00,118.615,118.62,118.613,118.62,390600009.0
2006-02-08 21:40:00,118.62,118.62,118.613,118.615,724400003.0
2006-02-08 21:41:00,118.615,118.615,118.612,118.615,739100002.0
2006-02-08 21:42:00,118.615,118.624,118.612,118.624,1182999993.0
2006-02-08 21:43:00,118.621,118.622,118.609,118.616,302599999.0
2006-02-08 21:44:00,118.621,118.621,118.608,118.615,1438500003.0
2006-02-08 21:45:00,118.615,118.618,118.61,118.615,643599999.0
2006-02-08 21:46:00,118.61,118.619,118.608,118.619,1279800003.0
2006-02-08 21:47:00,118.615,118.62,118.61,118.615,465099996.0
2006-02-08 21:48:00,118.615,118.62,118.61,118.61,1042099992.0
2006-02-08 21:49:00,118.612,118.62,118.61,118.62,648499998.0
2006-02-08 21:50:00,118.62,118.623,118.618,118.62,183700001.0
2006-02-08 21:51:00,118.621,118.624,118.608,118.615,411400000.0
2006-02-08 21:52:00,118.612,118.613,118.608,118.613,247100000.0
2006-02-08 21:53:00,118.615,118.615,118.61,118.615,540700001.0
2006-02-08 21:54:00,118.61,118.61,118.593,118.594,1005700008.0
2006-02-08 21:55:00,118.59,118.602,118.589,118.589,325600000.0
2006-02-08 21:56:00,118.592,118.6,118.589,118.59,512900002.0
2006-02-08 21:57:00,118.592,118.593,118.585,118.585,183600003.0
2006-02-08 21:58:00,118.583,118.593,118.583,118.591,77200000.0
2006-02-08 21:59:00,118.592,118.598,118.585,118.59,579199994.0
2006-02-08 22:00:00,118.59,118.598,118.589,118.594,1025000008.0
2006-02-08 22:01:00,118.595,118.6,118.587,118.596,1293800023.0
2006-02-08 22:02:00,118.589,118.594,118.583,118.585,521400000.0
2006-02-08 22:03:00,118.585,118.59,118.585,118.585,266500000.0
2006-02-08 22:04:00,118.585,118.588,118.578,118.584,912100003.0
2006-02-08 22:05:00,118.589,118.593,118.588,118.589,176899996.0
2006-02-08 22:06:00,118.586,118.59,118.584,118.59,329300007.0
2006-02-08 22:07:00,118.58,118.58,118.558,118.563,268299998.0
2006-02-08 22:08:00,118.554,118.557,118.541,118.541,300500005.0
2006-02-08 22:09:00,118.547,118.55,118.538,118.539,206300001.0
2006-02-08 22:10:00,118.54,118.54,118.52,118.52,155000001.0
2006-02-08 22:11:00,118.522,118.541,118.522,118.54,456400005.0
2006-02-08 22:12:00,118.542,118.544,118.537,118.537,293100004.0
2006-02-08 22:13:00,118.541,118.556,118.541,118.556,473999999.0
2006-02-08 22:14:00,118.559,118.559,118.549,118.549,230400003.0
2006-02-08 22:15:00,118.554,118.558,118.549,118.558,418500000.0
2006-02-08 22:16:00,118.558,118.558,118.545,118.545,819100005.0
2006-02-08 22:17:00,118.55,118.555,118.547,118.55,256599998.0
2006-02-08 22:18:00,118.551,118.559,118.543,118.547,286900002.0
2006-02-08 22:19:00,118.545,118.552,118.541,118.549,361699994.0
2006-02-08 22:20:00,118.544,118.544,118.538,118.538,162800001.0
2006-02-08 22:21:00,118.542,118.542,118.528,118.539,210999998.0
2006-02-08 22:22:00,118.54,118.54,118.54,118.54,151499996.0
2006-02-08 22:23:00,118.538,118.538,118.531,118.533,172200002.0
2006-02-08 22:24:00,118.542,118.542,118.535,118.538,274799997.0
2006-02-08 22:25:00,118.545,118.547,118.525,118.529,335399996.0
2006-02-08 22:26:00,118.52,118.53,118.52,118.528,301299998.0
2006-02-08 22:27:00,118.532,118.532,118.52,118.53,858000003.0
2006-02-08 22:28:00,118.528,118.528,118.513,118.525,177200002.0
2006-02-08 22:29:00,118.518,118.518,118.502,118.502,299199996.0
2006-02-08 22:30:00,118.504,118.512,118.493,118.493,159100004.0
2006-02-08 22:31:00,118.476,118.476,118.449,118.45,163600000.0
2006-02-08 22:32:00,118.455,118.481,118.455,118.481,415600000.0
2006-02-08 22:33:00,118.493,118.499,118.489,118.494,665200001.0
2006-02-08 22:34:00,118.49,118.5,118.483,118.488,782599998.0
2006-02-08 22:35:00,118.49,118.49,118.477,118.48,386199998.0
2006-02-08 22:36:00,118.475,118.486,118.457,118.457,914100003.0
2006-02-08 22:37:00,118.455,118.469,118.455,118.469,168100004.0
2006-02-08 22:38:00,118.472,118.472,118.46,118.46,58600001.0
2006-02-08 22:39:00,118.461,118.472,118.461,118.472,414799995.0
2006-02-08 22:40:00,118.473,118.473,118.459,118.459,717099999.0
2006-02-08 22:41:00,118.465,118.471,118.465,118.468,167300003.0
2006-02-08 22:42:00,118.466,118.472,118.466,118.47,158400002.0
2006-02-08 22:43:00,118.468,118.476,118.464,118.471,422699993.0
2006-02-08 22:44:00,118.479,118.493,118.479,118.491,208600000.0
2006-02-08 22:45:00,118.505,118.515,118.502,118.502,290100001.0
2006-02-08 22:46:00,118.498,118.498,118.483,118.483,263999999.0
2006-02-08 22:47:00,118.498,118.506,118.491,118.497,211799999.0
2006-02-08 22:48:00,118.5,118.504,118.49,118.49,393899999.0
2006-02-08 22:49:00,118.501,118.503,118.489,118.498,177700002.0
2006-02-08 22:50:00,118.497,118.51,118.497,118.497,462999999.0
2006-02-08 22:51:00,118.507,118.514,118.506,118.506,423599993.0
2006-02-08 22:52:00,118.502,118.517,118.498,118.498,354299999.0
2006-02-08 22:53:00,118.5,118.505,118.493,118.493,355499999.0
2006-02-08 22:54:00,118.497,118.509,118.496,118.502,434000001.0
2006-02-08 22:55:00,118.508,118.514,118.505,118.513,316099997.0
2006-02-08 22:56:00,118.514,118.514,118.503,118.503,401200001.0
2006-02-08 22:57:00,118.497,118.504,118.488,118.49,411300003.0
2006-02-08 22:58:00,118.485,118.494,118.477,118.494,219400000.0
2006-02-08 22:59:00,118.485,118.51,118.485,118.493,404100002.0
2006-02-08 23:00:00,118.497,118.515,118.497,118.499,176899996.0
2006-02-08 23:01:00,118.499,118.502,118.491,118.502,272200002.0
2006-02-08 23:02:00,118.503,118.503,118.486,118.495,177600002.0
2006-02-08 23:03:00,118.493,118.493,118.485,118.487,235900000.0
2006-02-08 23:04:00,118.491,118.491,118.468,118.468,224599998.0
2006-02-08 23:05:00,118.477,118.49,118.477,118.483,89200000.0
2006-02-08 23:06:00,118.489,118.496,118.479,118.495,307500005.0
2006-02-08 23:07:00,118.488,118.498,118.488,118.49,102400002.0
2006-02-08 23:08:00,118.49,118.497,118.488,118.488,351799999.0
2006-02-08 23:09:00,118.486,118.486,118.475,118.477,113300000.0
2006-02-08 23:10:00,118.48,118.486,118.475,118.475,326200001.0
2006-02-08 23:11:00,118.483,118.49,118.482,118.482,273299998.0
2006-02-08 23:12:00,118.479,118.488,118.478,118.486,454300005.0
2006-02-08 23:13:00,118.486,118.495,118.483,118.483,92500002.0
2006-02-08 23:14:00,118.48,118.491,118.48,118.487,291600000.0
2006-02-08 23:15:00,118.488,118.498,118.487,118.495,132600001.0
2006-02-08 23:16:00,118.487,118.495,118.487,118.488,240100000.0
2006-02-08 23:17:00,118.492,118.5,118.49,118.49,220799996.0
2006-02-08 23:18:00,118.493,118.5,118.488,118.494,311399999.0
2006-02-08 23:19:00,118.493,118.501,118.488,118.488,197100003.0
2006-02-08 23:20:00,118.485,118.49,118.484,118.488,188799995.0
2006-02-08 23:21:00,118.486,118.487,118.479,118.48,199799998.0
2006-02-08 23:22:00,118.48,118.483,118.464,118.476,223700002.0
2006-02-08 23:23:00,118.487,118.492,118.478,118.478,135000001.0
2006-02-08 23:24:00,118.476,118.5,118.473,118.5,302899998.0
2006-02-08 23:25:00,118.507,118.51,118.496,118.508,279300001.0
2006-02-08 23:26:00,118.503,118.511,118.503,118.508,205999997.0
2006-02-08 23:27:00,118.505,118.516,118.498,118.499,246699995.0
2006-02-08 23:28:00,118.495,118.513,118.495,118.513,101800002.0
2006-02-08 23:29:00,118.511,118.511,118.505,118.51,197800006.0
2006-02-08 23:30:00,118.512,118.512,118.5,118.511,309199998.0
2006-02-08 23:31:00,118.515,118.515,118.507,118.515,307099996.0
2006-02-08 23:32:00,118.507,118.518,118.507,118.518,189199998.0
2006-02-08 23:33:00,118.522,118.522,118.512,118.512,207099996.0
2006-02-08 23:34:00,118.512,118.525,118.51,118.525,250399994.0
2006-02-08 23:35:00,118.525,118.529,118.516,118.516,322300005.0
2006-02-08 23:36:00,118.52,118.524,118.514,118.518,299399996.0
2006-02-08 23:37:00,118.515,118.52,118.513,118.52,115499999.0
2006-02-08 23:38:00,118.513,118.52,118.508,118.512,276400008.0
2006-02-08 23:39:00,118.51,118.512,118.51,118.512,75799999.0
2006-02-08 23:40:00,118.503,118.509,118.495,118.495,316900001.0
2006-02-08 23:41:00,118.493,118.5,118.487,118.5,250999998.0
2006-02-08 23:42:00,118.497,118.505,118.496,118.502,124500002.0
2006-02-08 23:43:00,118.492,118.507,118.492,118.507,254399999.0
2006-02-08 23:44:00,118.503,118.51,118.501,118.505,149600001.0
2006-02-08 23:45:00,118.506,118.506,118.484,118.484,228000003.0
2006-02-08 23:46:00,118.488,118.494,118.484,118.486,297799998.0
2006-02-08 23:47:00,118.483,118.49,118.483,118.49,144699996.0
2006-02-08 23:48:00,118.491,118.496,118.481,118.484,217899998.0
2006-02-08 23:49:00,118.485,118.495,118.484,118.485,308699997.0
2006-02-08 23:50:00,118.485,118.497,118.485,118.495,184400001.0
2006-02-08 23:51:00,118.493,118.504,118.492,118.492,178600001.0
2006-02-08 23:52:00,118.5,118.5,118.492,118.492,92800001.0
2006-02-08 23:53:00,118.496,118.497,118.487,118.497,230800005.0
2006-02-08 23:54:00,118.505,118.508,118.498,118.498,246699997.0
2006-02-08 23:55:00,118.502,118.508,118.494,118.507,291600001.0
2006-02-08 23:56:00,118.509,118.509,118.485,118.505,330500005.0
2006-02-08 23:57:00,118.505,118.507,118.494,118.498,253700007.0
2006-02-08 23:58:00,118.511,118.519,118.503,118.509,236899997.0
2006-02-08 23:59:00,118.518,118.52,118.51,118.51,137500000.0
2006-02-09 00:00:00,118.511,118.511,118.478,118.492,225000003.0
2006-02-09 00:01:00,118.498,118.498,118.467,118.468,268600000.0
2006-02-09 00:02:00,118.482,118.486,118.465,118.476,276500001.0
2006-02-09 00:03:00,118.472,118.513,118.467,118.513,143299998.0
2006-02-09 00:04:00,118.498,118.531,118.497,118.514,236600001.0
2006-02-09 00:05:00,118.52,118.52,118.485,118.497,183299999.0
2006-02-09 00:06:00,118.483,118.507,118.472,118.499,358700000.0
2006-02-09 00:07:00,118.51,118.517,118.488,118.494,256000001.0
2006-02-09 00:08:00,118.493,118.527,118.493,118.501,216999996.0
2006-02-09 00:09:00,118.493,118.509,118.481,118.487,339199994.0
2006-02-09 00:10:00,118.487,118.487,118.464,118.48,250700005.0
2006-02-09 00:11:00,118.486,118.494,118.452,118.459,152400003.0
2006-02-09 00:12:00,118.468,118.474,118.43,118.436,277000001.0
2006-02-09 00:13:00,118.44,118.452,118.431,118.435,266399999.0
2006-02-09 00:14:00,118.433,118.466,118.426,118.463,255600002.0
2006-02-09 00:15:00,118.465,118.477,118.447,118.46,227900001.0
2006-02-09 00:16:00,118.468,118.476,118.446,118.452,218400005.0
2006-02-09 00:17:00,118.444,118.466,118.444,118.458,262600002.0
2006-02-09 00:18:00,118.46,118.475,118.45,118.465,290900004.0
2006-02-09 00:19:00,118.458,118.484,118.455,118.459,245900000.0
2006-02-09 00:20:00,118.455,118.462,118.442,118.458,218599995.0
2006-02-09 00:21:00,118.445,118.472,118.443,118.466,149299999.0
2006-02-09 00:22:00,118.453,118.471,118.45,118.464,250600003.0
2006-02-09 00:23:00,118.454,118.489,118.443,118.465,197299998.0
2006-02-09 00:24:00,118.452,118.464,118.449,118.456,247899995.0
2006-02-09 00:25:00,118.455,118.459,118.452,118.454,99400000.0
2006-02-09 00:26:00,118.455,118.455,118.45,118.45,199200003.0
2006-02-09 00:27:00,118.46,118.469,118.46,118.46,143299999.0
2006-02-09 00:28:00,118.472,118.478,118.471,118.477,124300000.0
2006-02-09 00:29:00,118.472,118.472,118.454,118.454,180400001.0
2006-02-09 00:30:00,118.451,118.452,118.442,118.448,211200003.0
2006-02-09 00:31:00,118.446,118.448,118.438,118.447,365199997.0
2006-02-09 00:32:00,118.447,118.447,118.435,118.435,145500001.0
2006-02-09 00:33:00,118.449,118.461,118.448,118.46,286400002.0
2006-02-09 00:34:00,118.458,118.458,118.457,118.457,18800000.0
2006-02-09 00:35:00,118.455,118.457,118.45,118.455,347399997.0
2006-02-09 00:36:00,118.455,118.455,118.45,118.45,222999995.0
2006-02-09 00:37:00,118.455,118.455,118.442,118.45,373800002.0
2006-02-09 00:38:00,118.451,118.451,118.445,118.445,191799998.0
2006-02-09 00:39:00,118.455,118.48,118.455,118.478,165700001.0
2006-02-09 00:40:00,118.48,118.48,118.468,118.468,176199998.0
2006-02-09 00:41:00,118.469,118.47,118.464,118.47,280300000.0
2006-02-09 00:42:00,118.467,118.467,118.445,118.457,306699997.0
2006-02-09 00:43:00,118.463,118.476,118.461,118.476,396999997.0
2006-02-09 00:44:00,118.477,118.485,118.475,118.478,399399993.0
2006-02-09 00:45:00,118.485,118.485,118.477,118.48,195700005.0
2006-02-09 00:46:00,118.487,118.489,118.48,118.485,132099998.0
2006-02-09 00:47:00,118.49,118.49,118.488,118.49,128200000.0
2006-02-09 00:48:00,118.492,118.496,118.488,118.49,231699994.0
2006-02-09 00:49:00,118.486,118.494,118.486,118.494,239100003.0
2006-02-09 00:50:00,118.495,118.495,118.485,118.485,70300000.0
2006-02-09 00:51:00,118.488,118.495,118.485,118.485,229600005.0
2006-02-09 00:52:00,118.492,118.527,118.492,118.526,387099994.0
2006-02-09 00:53:00,118.528,118.536,118.515,118.536,310900003.0
2006-02-09 00:54:00,118.539,118.539,118.531,118.535,244200002.0
2006-02-09 00:55:00,118.535,118.535,118.527,118.53,176599996.0
2006-02-09 00:56:00,118.524,118.531,118.519,118.519,197900003.0
2006-02-09 00:57:00,118.517,118.529,118.517,118.52,152300001.0
2006-02-09 00:58:00,118.517,118.517,118.499,118.511,117600001.0
2006-02-09 00:59:00,118.512,118.512,118.505,118.508,187000002.0
2006-02-09 01:00:00,118.508,118.508,118.487,118.492,154000005.0
2006-02-09 01:01:00,118.497,118.504,118.492,118.495,322200004.0
2006-02-09 01:02:00,118.49,118.495,118.485,118.49,223999999.0
2006-02-09 01:03:00,118.49,118.498,118.483,118.495,267900002.0
2006-02-09 01:04:00,118.496,118.5,118.489,118.5,111500000.0
2006-02-09 01:05:00,118.492,118.502,118.492,118.5,236100000.0
2006-02-09 01:06:00,118.5,118.5,118.495,118.5,191800001.0
2006-02-09 01:07:00,118.495,118.5,118.495,118.5,225199998.0
2006-02-09 01:08:00,118.495,118.495,118.492,118.495,89400000.0
2006-02-09 01:09:00,118.502,118.511,118.501,118.508,133100003.0
2006-02-09 01:10:00,118.519,118.523,118.512,118.518,340199999.0
2006-02-09 01:11:00,118.518,118.52,118.512,118.52,116500001.0
2006-02-09 01:12:00,118.519,118.535,118.519,118.535,122500002.0
2006-02-09 01:13:00,118.527,118.538,118.521,118.527,292400000.0
2006-02-09 01:14:00,118.53,118.538,118.53,118.53,233800004.0
2006-02-09 01:15:00,118.536,118.536,118.526,118.536,194200000.0
2006-02-09 01:16:00,118.543,118.543,118.533,118.536,219600001.0
2006-02-09 01:17:00,118.536,118.539,118.531,118.533,323400000.0
2006-02-09 01:18:00,118.53,118.53,118.525,118.53,197300000.0
2006-02-09 01:19:00,118.521,118.531,118.518,118.527,309499996.0
2006-02-09 01:20:00,118.515,118.515,118.465,118.465,241800007.0
2006-02-09 01:21:00,118.469,118.48,118.465,118.476,334200003.0
2006-02-09 01:22:00,118.471,118.479,118.468,118.468,228300001.0
2006-02-09 01:23:00,118.472,118.472,118.455,118.471,182199997.0
2006-02-09 01:24:00,118.479,118.484,118.457,118.469,273500006.0
2006-02-09 01:25:00,118.472,118.478,118.463,118.472,209200000.0
2006-02-09 01:26:00,118.472,118.472,118.455,118.455,148799999.0
2006-02-09 01:27:00,118.462,118.462,118.453,118.462,175900000.0
2006-02-09 01:28:00,118.458,118.465,118.457,118.463,191200000.0
2006-02-09 01:29:00,118.456,118.464,118.454,118.464,203199998.0
2006-02-09 01:30:00,118.456,118.473,118.456,118.472,242899999.0
2006-02-09 01:31:00,118.472,118.481,118.469,118.481,189100000.0
2006-02-09 01:32:00,118.48,118.49,118.476,118.49,190499998.0
2006-02-09 01:33:00,118.483,118.49,118.483,118.49,247900004.0
2006-02-09 01:34:00,118.485,118.49,118.48,118.485,290099996.0
2006-02-09 01:35:00,118.491,118.492,118.484,118.49,195300005.0
2006-02-09 01:36:00,118.491,118.5,118.49,118.492,139600005.0
2006-02-09 01:37:00,118.491,118.499,118.491,118.491,365499999.0
2006-02-09 01:38:00,118.498,118.512,118.494,118.512,194600000.0
2006-02-09 01:39:00,118.511,118.515,118.506,118.508,192899999.0
2006-02-09 01:40:00,118.521,118.532,118.521,118.527,100600001.0
2006-02-09 01:41:00,118.537,118.539,118.53,118.53,169100003.0
2006-02-09 01:42:00,118.525,118.53,118.515,118.524,205299995.0
2006-02-09 01:43:00,118.516,118.538,118.516,118.537,170500004.0
2006-02-09 01:44:00,118.533,118.537,118.521,118.524,247999996.0
2006-02-09 01:45:00,118.52,118.52,118.513,118.515,222400001.0
2006-02-09 01:46:00,118.515,118.515,118.51,118.515,157100001.0
2006-02-09 01:47:00,118.508,118.512,118.5,118.503,118299997.0
2006-02-09 01:48:00,118.507,118.512,118.5,118.508,190800002.0
2006-02-09 01:49:00,118.504,118.504,118.497,118.502,158099997.0
2006-02-09 01:50:00,118.488,118.488,118.471,118.471,212000000.0
2006-02-09 01:51:00,118.471,118.471,118.449,118.454,185499998.0
2006-02-09 01:52:00,118.464,118.488,118.464,118.477,95800000.0
2006-02-09 01:53:00,118.484,118.484,118.468,118.483,214599999.0
2006-02-09 01:54:00,118.482,118.49,118.48,118.49,356699999.0
2006-02-09 01:55:00,118.494,118.496,118.484,118.488,203099998.0
2006-02-09 01:56:00,118.482,118.488,118.476,118.482,184199999.0
2006-02-09 01:57:00,118.48,118.492,118.478,118.492,208700000.0
2006-02-09 01:58:00,118.497,118.499,118.49,118.493,256700003.0
2006-02-09 01:59:00,118.493,118.493,118.482,118.483,266400004.0
2006-02-09 02:00:00,118.483,118.491,118.479,118.49,154600002.0
2006-02-09 02:01:00,118.481,118.488,118.478,118.485,305000003.0
2006-02-09 02:02:00,118.479,118.484,118.477,118.478,379600001.0
2006-02-09 02:03:00,118.465,118.465,118.44,118.44,431100002.0
2006-02-09 02:04:00,118.439,118.448,118.436,118.436,263600005.0
2006-02-09 02:05:00,118.44,118.446,118.436,118.436,254799998.0
2006-02-09 02:06:00,118.442,118.445,118.437,118.437,148000004.0
2006-02-09 02:07:00,118.441,118.475,118.441,118.475,130999997.0
2006-02-09 02:08:00,118.477,118.481,118.471,118.471,149500001.0
2006-02-09 02:09:00,118.475,118.476,118.464,118.47,179800000.0
2006-02-09 02:10:00,118.465,118.473,118.458,118.473,378100001.0
2006-02-09 02:11:00,118.477,118.488,118.477,118.485,194400001.0
2006-02-09 02:12:00,118.49,118.491,118.478,118.478,263400000.0
2006-02-09 02:13:00,118.47,118.471,118.465,118.467,344400002.0
2006-02-09 02:14:00,118.476,118.49,118.476,118.482,174200000.0
2006-02-09 02:15:00,118.475,118.475,118.455,118.455,134200001.0
2006-02-09 02:16:00,118.457,118.463,118.455,118.46,244200001.0
2006-02-09 02:17:00,118.459,118.471,118.454,118.471,193200001.0
2006-02-09 02:18:00,118.467,118.47,118.463,118.467,166899999.0
2006-02-09 02:19:00,118.465,118.473,118.461,118.461,155399999.0
2006-02-09 02:20:00,118.457,118.473,118.457,118.469,234800001.0
2006-02-09 02:21:00,118.471,118.482,118.465,118.47,196000001.0
2006-02-09 02:22:00,118.469,118.476,118.452,118.452,277900007.0
2006-02-09 02:23:00,118.44,118.445,118.438,118.44,211800003.0
2006-02-09 02:24:00,118.448,118.45,118.444,118.448,160000002.0
2006-02-09 02:25:00,118.446,118.447,118.44,118.445,387600001.0
2006-02-09 02:26:00,118.445,118.448,118.436,118.436,200399998.0
2006-02-09 02:27:00,118.436,118.442,118.435,118.435,257900002.0
2006-02-09 02:28:00,118.436,118.451,118.436,118.437,84400001.0
2006-02-09 02:29:00,118.447,118.45,118.442,118.442,251699997.0
2006-02-09 02:30:00,118.445,118.445,118.422,118.44,334099995.0
2006-02-09 02:31:00,118.443,118.444,118.437,118.444,247800000.0
2006-02-09 02:32:00,118.444,118.444,118.434,118.444,321200003.0
2006-02-09 02:33:00,118.443,118.443,118.432,118.435,158399998.0
2006-02-09 02:34:00,118.44,118.44,118.435,118.44,127400000.0
2006-02-09 02:35:00,118.436,118.436,118.409,118.417,303099999.0
2006-02-09 02:36:00,118.414,118.425,118.411,118.425,112199998.0
2006-02-09 02:37:00,118.428,118.436,118.423,118.423,225999998.0
2006-02-09 02:38:00,118.42,118.432,118.42,118.426,183000000.0
2006-02-09 02:39:00,118.419,118.424,118.417,118.424,236899999.0
2006-02-09 02:40:00,118.43,118.43,118.414,118.418,279200001.0
2006-02-09 02:41:00,118.416,118.416,118.404,118.404,99799996.0
2006-02-09 02:42:00,118.4,118.41,118.4,118.405,168400002.0
2006-02-09 02:43:00,118.405,118.405,118.378,118.378,203000000.0
2006-02-09 02:44:00,118.375,118.38,118.375,118.38,141300004.0
2006-02-09 02:45:00,118.374,118.38,118.353,118.365,414500002.0
2006-02-09 02:46:00,118.372,118.372,118.363,118.365,207899996.0
2006-02-09 02:47:00,118.362,118.372,118.361,118.367,356700005.0
2006-02-09 02:48:00,118.373,118.385,118.364,118.385,210800002.0
2006-02-09 02:49:00,118.397,118.397,118.387,118.387,224300000.0
2006-02-09 02:50:00,118.373,118.373,118.359,118.368,208100004.0
2006-02-09 02:51:00,118.36,118.36,118.347,118.35,270600001.0
2006-02-09 02:52:00,118.353,118.353,118.34,118.34,213699996.0
2006-02-09 02:53:00,118.34,118.345,118.335,118.345,256600002.0
2006-02-09 02:54:00,118.349,118.39,118.349,118.38,340300001.0
2006-02-09 02:55:00,118.373,118.373,118.354,118.362,142300002.0
2006-02-09 02:56:00,118.362,118.378,118.362,118.378,251999999.0
2006-02-09 02:57:00,118.377,118.382,118.37,118.371,173900006.0
2006-02-09 02:58:00,118.383,118.387,118.359,118.359,259400002.0
2006-02-09 02:59:00,118.356,118.36,118.345,118.349,195000001.0
2006-02-09 03:00:00,118.35,118.355,118.321,118.321,304000001.0
2006-02-09 03:01:00,118.311,118.33,118.311,118.32,293400000.0
2006-02-09 03:02:00,118.307,118.307,118.292,118.292,194300001.0
2006-02-09 03:03:00,118.297,118.341,118.297,118.341,46000001.0
2006-02-09 03:04:00,118.341,118.39,118.341,118.39,279699998.0
2006-02-09 03:05:00,118.4,118.402,118.384,118.39,229699998.0
2006-02-09 03:06:00,118.402,118.436,118.401,118.436,320300005.0
2006-02-09 03:07:00,118.424,118.424,118.4,118.4,193800002.0
2006-02-09 03:08:00,118.395,118.426,118.395,118.426,303800000.0
2006-02-09 03:09:00,118.433,118.439,118.43,118.437,231299996.0
2006-02-09 03:10:00,118.433,118.433,118.423,118.429,206499999.0
2006-02-09 03:11:00,118.426,118.431,118.41,118.41,221500001.0
2006-02-09 03:12:00,118.42,118.446,118.42,118.446,137500000.0
2006-02-09 03:13:00,118.446,118.452,118.437,118.438,340099999.0
2006-02-09 03:14:00,118.421,118.436,118.42,118.427,257899999.0
2006-02-09 03:15:00,118.428,118.431,118.419,118.424,339400000.0
2006-02-09 03:16:00,118.415,118.431,118.415,118.431,373999992.0
2006-02-09 03:17:00,118.432,118.452,118.432,118.445,388600006.0
2006-02-09 03:18:00,118.448,118.451,118.444,118.447,95199998.0
2006-02-09 03:19:00,118.453,118.461,118.44,118.461,234499997.0
2006-02-09 03:20:00,118.474,118.523,118.474,118.523,286599993.0
2006-02-09 03:21:00,118.537,118.539,118.519,118.519,145800000.0
2006-02-09 03:22:00,118.517,118.523,118.514,118.523,214799996.0
2006-02-09 03:23:00,118.52,118.526,118.516,118.523,228399999.0
2006-02-09 03:24:00,118.533,118.564,118.533,118.563,256500002.0
2006-02-09 03:25:00,118.56,118.56,118.536,118.536,214399999.0
2006-02-09 03:26:00,118.547,118.55,118.533,118.542,316699999.0
2006-02-09 03:27:00,118.55,118.551,118.53,118.53,224600000.0
2006-02-09 03:28:00,118.526,118.527,118.509,118.509,281500000.0
2006-02-09 03:29:00,118.508,118.511,118.503,118.507,69900000.0
2006-02-09 03:30:00,118.497,118.513,118.497,118.513,268899997.0
2006-02-09 03:31:00,118.512,118.512,118.504,118.508,188299996.0
2006-02-09 03:32:00,118.512,118.522,118.512,118.518,279499999.0
2006-02-09 03:33:00,118.522,118.522,118.505,118.511,150200000.0
2006-02-09 03:34:00,118.518,118.524,118.518,118.519,315399998.0
2006-02-09 03:35:00,118.514,118.523,118.514,118.523,67900001.0
2006-02-09 03:36:00,118.522,118.531,118.522,118.531,282199997.0
2006-02-09 03:37:00,118.52,118.527,118.514,118.514,257299997.0
2006-02-09 03:38:00,118.518,118.52,118.495,118.495,301300001.0
2006-02-09 03:39:00,118.498,118.498,118.482,118.487,166799996.0
2006-02-09 03:40:00,118.49,118.494,118.48,118.487,262599999.0
2006-02-09 03:41:00,118.477,118.477,118.471,118.471,7600000.0
2006-02-09 03:42:00,118.473,118.478,118.465,118.472,208099997.0
2006-02-09 03:43:00,118.474,118.481,118.474,118.477,248500000.0
2006-02-09 03:44:00,118.485,118.496,118.479,118.495,355099996.0
2006-02-09 03:45:00,118.498,118.506,118.493,118.505,133300000.0
2006-02-09 03:46:00,118.5,118.503,118.495,118.498,224700000.0
2006-02-09 03:47:00,118.502,118.502,118.492,118.493,197200003.0
2006-02-09 03:48:00,118.497,118.505,118.497,118.505,181199995.0
2006-02-09 03:49:00,118.505,118.505,118.498,118.498,172000002.0
2006-02-09 03:50:00,118.503,118.503,118.49,118.495,313500000.0
2006-02-09 03:51:00,118.488,118.492,118.48,118.492,345999999.0
2006-02-09 03:52:00,118.492,118.492,118.479,118.479,225399999.0
2006-02-09 03:53:00,118.478,118.482,118.475,118.476,158899998.0
2006-02-09 03:54:00,118.472,118.478,118.469,118.478,245900007.0
2006-02-09 03:55:00,118.471,118.471,118.462,118.468,170699998.0
2006-02-09 03:56:00,118.468,118.472,118.463,118.463,90700000.0
2006-02-09 03:57:00,118.471,118.489,118.471,118.489,191899995.0
2006-02-09 03:58:00,118.49,118.499,118.487,118.494,302499997.0
2006-02-09 03:59:00,118.494,118.494,118.48,118.484,239099997.0
2006-02-09 04:00:00,118.501,118.501,118.489,118.491,213300001.0
2006-02-09 04:01:00,118.491,118.5,118.489,118.493,269400005.0
2006-02-09 04:02:00,118.494,118.501,118.494,118.501,51299999.0
2006-02-09 04:03:00,118.498,118.499,118.494,118.497,59799998.0
2006-02-09 04:04:00,118.506,118.514,118.501,118.514,378999997.0
2006-02-09 04:05:00,118.518,118.522,118.513,118.513,264599999.0
2006-02-09 04:06:00,118.515,118.515,118.507,118.515,414700008.0
2006-02-09 04:07:00,118.511,118.511,118.5,118.501,371699999.0
2006-02-09 04:08:00,118.502,118.508,118.498,118.505,334299996.0
2006-02-09 04:09:00,118.507,118.51,118.496,118.501,182099998.0
2006-02-09 04:10:00,118.509,118.514,118.509,118.514,168700000.0
2006-02-09 04:11:00,118.505,118.505,118.498,118.5,253400000.0
2006-02-09 04:12:00,118.5,118.5,118.485,118.497,251100001.0
2006-02-09 04:13:00,118.498,118.502,118.485,118.496,155200002.0
2006-02-09 04:14:00,118.498,118.513,118.498,118.513,180500002.0
2006-02-09 04:15:00,118.517,118.522,118.512,118.517,281299999.0
2006-02-09 04:16:00,118.52,118.521,118.516,118.516,148600003.0
2006-02-09 04:17:00,118.513,118.52,118.496,118.499,183900002.0
2006-02-09 04:18:00,118.488,118.501,118.488,118.501,220800000.0
2006-02-09 04:19:00,118.503,118.503,118.492,118.503,130599998.0
2006-02-09 04:20:00,118.503,118.503,118.493,118.494,209599998.0
2006-02-09 04:21:00,118.501,118.509,118.501,118.509,42100000.0
2006-02-09 04:22:00,118.523,118.523,118.514,118.518,306499998.0
2006-02-09 04:23:00,118.518,118.521,118.513,118.517,190099999.0
2006-02-09 04:24:00,118.508,118.515,118.508,118.515,321599997.0
2006-02-09 04:25:00,118.512,118.523,118.511,118.517,212500000.0
2006-02-09 04:26:00,118.509,118.523,118.506,118.514,343600005.0
2006-02-09 04:27:00,118.511,118.521,118.511,118.518,333399995.0
2006-02-09 04:28:00,118.52,118.52,118.508,118.508,179500000.0
2006-02-09 04:29:00,118.51,118.515,118.51,118.515,58400002.0
2006-02-09 04:30:00,118.508,118.514,118.502,118.502,286799996.0
2006-02-09 04:31:00,118.5,118.505,118.5,118.505,112000002.0
2006-02-09 04:32:00,118.5,118.505,118.498,118.5,173199998.0
2006-02-09 04:33:00,118.5,118.521,118.5,118.521,439599996.0
2006-02-09 04:34:00,118.515,118.524,118.512,118.524,189500005.0
2006-02-09 04:35:00,118.522,118.525,118.512,118.525,196399995.0
2006-02-09 04:36:00,118.515,118.53,118.513,118.53,122100004.0
2006-02-09 04:37:00,118.528,118.531,118.523,118.526,179000003.0
2006-02-09 04:38:00,118.536,118.541,118.529,118.529,269000000.0
2006-02-09 04:39:00,118.526,118.528,118.526,118.528,84599998.0
2006-02-09 04:40:00,118.538,118.541,118.531,118.531,198699998.0
2006-02-09 04:41:00,118.527,118.544,118.527,118.539,77199998.0
2006-02-09 04:42:00,118.543,118.543,118.527,118.528,189499997.0
2006-02-09 04:43:00,118.545,118.545,118.543,118.543,97200001.0
2006-02-09 04:44:00,118.551,118.562,118.548,118.562,201999996.0
2006-02-09 04:45:00,118.57,118.573,118.555,118.573,272200003.0
2006-02-09 04:46:00,118.573,118.573,118.56,118.56,424999993.0
2006-02-09 04:47:00,118.562,118.563,118.554,118.563,222500006.0
2006-02-09 04:48:00,118.565,118.57,118.552,118.57,253100002.0
2006-02-09 04:49:00,118.572,118.572,118.557,118.56,428800001.0
2006-02-09 04:50:00,118.562,118.576,118.561,118.564,174500002.0
2006-02-09 04:51:00,118.573,118.577,118.569,118.577,235099994.0
2006-02-09 04:52:00,118.581,118.588,118.567,118.567,107000004.0
2006-02-09 04:53:00,118.568,118.568,118.553,118.553,172299995.0
2006-02-09 04:54:00,118.567,118.573,118.563,118.573,183300002.0
2006-02-09 04:55:00,118.576,118.59,118.576,118.59,177199994.0
2006-02-09 04:56:00,118.581,118.589,118.581,118.588,158500001.0
2006-02-09 04:57:00,118.582,118.593,118.582,118.593,113399999.0
2006-02-09 04:58:00,118.589,118.592,118.581,118.588,346300002.0
2006-02-09 04:59:00,118.583,118.586,118.574,118.586,180899999.0
2006-02-09 05:00:00,118.586,118.589,118.573,118.589,241400000.0
2006-02-09 05:01:00,118.59,118.593,118.58,118.585,204899998.0
2006-02-09 05:02:00,118.58,118.602,118.58,118.602,157000002.0
2006-02-09 05:03:00,118.602,118.602,118.59,118.591,122799999.0
2006-02-09 05:04:00,118.598,118.602,118.594,118.6,90500000.0
2006-02-09 05:05:00,118.603,118.605,118.598,118.603,196300000.0
2006-02-09 05:06:00,118.603,118.603,118.586,118.593,241900003.0
2006-02-09 05:07:00,118.602,118.602,118.594,118.598,49100000.0
2006-02-09 05:08:00,118.603,118.605,118.595,118.6,81099999.0
2006-02-09 05:09:00,118.597,118.605,118.597,118.605,403099998.0
2006-02-09 05:10:00,118.603,118.603,118.592,118.598,173099999.0
2006-02-09 05:11:00,118.6,118.605,118.595,118.605,206800000.0
2006-02-09 05:12:00,118.6,118.605,118.6,118.605,383199996.0
2006-02-09 05:13:00,118.607,118.613,118.605,118.613,101600000.0
2006-02-09 05:14:00,118.615,118.615,118.615,118.615,196300000.0
2006-02-09 05:15:00,118.608,118.615,118.602,118.606,160200000.0
2006-02-09 05:16:00,118.6,118.6,118.576,118.586,253899996.0
2006-02-09 05:17:00,118.583,118.583,118.574,118.577,151200002.0
2006-02-09 05:18:00,118.568,118.568,118.568,118.568,4800000.0
2006-02-09 05:19:00,118.569,118.585,118.569,118.575,348099996.0
2006-02-09 05:20:00,118.58,118.58,118.565,118.565,124399998.0
2006-02-09 05:21:00,118.564,118.573,118.561,118.573,279399998.0
2006-02-09 05:22:00,118.575,118.618,118.575,118.618,143000000.0
2006-02-09 05:23:00,118.628,118.661,118.628,118.648,268799991.0
2006-02-09 05:24:00,118.65,118.65,118.633,118.636,266700004.0
2006-02-09 05:25:00,118.635,118.643,118.631,118.641,377900009.0
2006-02-09 05:26:00,118.625,118.631,118.623,118.623,245699996.0
2006-02-09 05:27:00,118.604,118.604,118.587,118.587,110500000.0
2006-02-09 05:28:00,118.558,118.558,118.533,118.544,77999998.0
2006-02-09 05:29:00,118.538,118.538,118.522,118.525,205099999.0
2006-02-09 05:30:00,118.538,118.579,118.537,118.579,228899999.0
2006-02-09 05:31:00,118.578,118.591,118.575,118.578,331299995.0
2006-02-09 05:32:00,118.572,118.582,118.571,118.577,335300002.0
2006-02-09 05:33:00,118.57,118.57,118.548,118.56,132500000.0
2006-02-09 05:34:00,118.557,118.57,118.557,118.567,405400008.0
2006-02-09 05:35:00,118.572,118.572,118.559,118.56,198900001.0
2006-02-09 05:36:00,118.561,118.561,118.547,118.547,31900000.0
2006-02-09 05:37:00,118.55,118.563,118.55,118.563,268099996.0
2006-02-09 05:38:00,118.567,118.583,118.566,118.583,186900002.0
2006-02-09 05:39:00,118.579,118.613,118.576,118.613,155100000.0
2006-02-09 05:40:00,118.628,118.64,118.626,118.629,294099994.0
2006-02-09 05:41:00,118.634,118.676,118.634,118.662,181500001.0
2006-02-09 05:42:00,118.655,118.655,118.645,118.649,184399997.0
2006-02-09 05:43:00,118.658,118.66,118.649,118.657,151899995.0
2006-02-09 05:44:00,118.654,118.663,118.649,118.66,230899999.0
2006-02-09 05:45:00,118.672,118.672,118.651,118.659,228599999.0
2006-02-09 05:46:00,118.659,118.66,118.658,118.66,71200001.0
2006-02-09 05:47:00,118.67,118.681,118.669,118.675,250200000.0
2006-02-09 05:48:00,118.671,118.671,118.664,118.67,114899996.0
2006-02-09 05:49:00,118.668,118.675,118.66,118.663,290599993.0
2006-02-09 05:50:00,118.665,118.665,118.662,118.665,168700002.0
2006-02-09 05:51:00,118.663,118.671,118.658,118.671,127000000.0
2006-02-09 05:52:00,118.67,118.673,118.663,118.673,187700005.0
2006-02-09 05:53:00,118.677,118.697,118.677,118.697,191700001.0
2006-02-09 05:54:00,118.698,118.703,118.693,118.698,372800005.0
2006-02-09 05:55:00,118.697,118.702,118.695,118.7,345199999.0
2006-02-09 05:56:00,118.699,118.7,118.693,118.698,58400002.0
2006-02-09 05:57:00,118.703,118.706,118.703,118.703,166700003.0
2006-02-09 05:58:00,118.704,118.704,118.69,118.69,377899992.0
2006-02-09 05:59:00,118.694,118.704,118.691,118.703,97400000.0
2006-02-09 06:00:00,118.7,118.712,118.698,118.712,204799997.0
2006-02-09 06:01:00,118.712,118.713,118.704,118.705,155399998.0
2006-02-09 06:02:00,118.707,118.715,118.701,118.707,257100004.0
2006-02-09 06:03:00,118.703,118.71,118.682,118.682,117000003.0
2006-02-09 06:04:00,118.662,118.675,118.655,118.664,279599993.0
2006-02-09 06:05:00,118.667,118.671,118.665,118.671,125300001.0
2006-02-09 06:06:00,118.67,118.67,118.636,118.637,315299995.0
2006-02-09 06:07:00,118.631,118.632,118.622,118.622,109800000.0
2006-02-09 06:08:00,118.627,118.633,118.6,118.6,214900000.0
2006-02-09 06:09:00,118.598,118.618,118.598,118.618,140200000.0
2006-02-09 06:10:00,118.621,118.621,118.612,118.612,108900001.0
2006-02-09 06:11:00,118.606,118.629,118.606,118.625,395700000.0
2006-02-09 06:12:00,118.615,118.636,118.615,118.635,277599998.0
2006-02-09 06:13:00,118.632,118.635,118.627,118.63,199300000.0
2006-02-09 06:14:00,118.628,118.628,118.616,118.616,307700001.0
2006-02-09 06:15:00,118.617,118.62,118.607,118.61,172399998.0
2006-02-09 06:16:00,118.613,118.613,118.602,118.607,223600004.0
2006-02-09 06:17:00,118.598,118.607,118.595,118.605,294500000.0
2006-02-09 06:18:00,118.596,118.598,118.592,118.594,170600000.0
2006-02-09 06:19:00,118.601,118.604,118.601,118.603,153300004.0
2006-02-09 06:20:00,118.597,118.606,118.597,118.597,172600000.0
2006-02-09 06:21:00,118.59,118.59,118.575,118.578,232399999.0
2006-02-09 06:22:00,118.574,118.575,118.563,118.563,147600001.0
2006-02-09 06:23:00,118.553,118.553,118.528,118.544,239599998.0
2006-02-09 06:24:00,118.54,118.553,118.54,118.553,309399997.0
2006-02-09 06:25:00,118.548,118.553,118.548,118.55,288300003.0
2006-02-09 06:26:00,118.549,118.549,118.516,118.521,375300006.0
2006-02-09 06:27:00,118.53,118.539,118.527,118.536,174900000.0
2006-02-09 06:28:00,118.536,118.536,118.526,118.53,291800001.0
2006-02-09 06:29:00,118.527,118.527,118.512,118.512,197599999.0
2006-02-09 06:30:00,118.508,118.511,118.498,118.51,350300001.0
2006-02-09 06:31:00,118.493,118.499,118.486,118.486,331799998.0
2006-02-09 06:32:00,118.482,118.502,118.471,118.502,129199996.0
2006-02-09 06:33:00,118.508,118.515,118.507,118.51,270600003.0
2006-02-09 06:34:00,118.51,118.514,118.503,118.508,402800007.0
2006-02-09 06:35:00,118.515,118.517,118.507,118.51,256999999.0
2006-02-09 06:36:00,118.518,118.531,118.518,118.531,174399997.0
2006-02-09 06:37:00,118.542,118.55,118.536,118.543,274899996.0
2006-02-09 06:38:00,118.547,118.551,118.537,118.548,149300003.0
2006-02-09 06:39:00,118.558,118.563,118.558,118.559,297200000.0
2006-02-09 06:40:00,118.57,118.578,118.57,118.577,129199998.0
2006-02-09 06:41:00,118.572,118.572,118.56,118.56,238499993.0
2006-02-09 06:42:00,118.56,118.568,118.557,118.568,353399991.0
2006-02-09 06:43:00,118.571,118.574,118.567,118.572,177999995.0
2006-02-09 06:44:00,118.575,118.575,118.57,118.57,108399998.0
2006-02-09 06:45:00,118.565,118.576,118.565,118.567,400800001.0
2006-02-09 06:46:00,118.577,118.595,118.575,118.595,207999997.0
2006-02-09 06:47:00,118.586,118.591,118.585,118.585,42800000.0
2006-02-09 06:48:00,118.589,118.589,118.586,118.586,94299999.0
2006-02-09 06:49:00,118.594,118.594,118.577,118.584,195599997.0
2006-02-09 06:50:00,118.587,118.588,118.578,118.578,305100001.0
2006-02-09 06:51:00,118.58,118.593,118.577,118.58,303999999.0
2006-02-09 06:52:00,118.587,118.594,118.578,118.587,462700001.0
2006-02-09 06:53:00,118.584,118.603,118.584,118.601,165599998.0
2006-02-09 06:54:00,118.604,118.604,118.595,118.597,281500000.0
2006-02-09 06:55:00,118.593,118.601,118.593,118.597,202400001.0
2006-02-09 06:56:00,118.595,118.595,118.587,118.59,235799994.0
2006-02-09 06:57:00,118.593,118.593,118.584,118.584,127200000.0
2006-02-09 06:58:00,118.58,118.58,118.578,118.58,180700003.0
2006-02-09 06:59:00,118.582,118.582,118.564,118.568,247700002.0
2006-02-09 07:00:00,118.562,118.575,118.559,118.559,268000002.0
2006-02-09 07:01:00,118.552,118.562,118.552,118.552,348600000.0
2006-02-09 07:02:00,118.556,118.563,118.548,118.552,197699996.0
2006-02-09 07:03:00,118.557,118.57,118.555,118.555,378500005.0
2006-02-09 07:04:00,118.561,118.572,118.56,118.56,241699998.0
2006-02-09 07:05:00,118.56,118.571,118.557,118.566,245399999.0
2006-02-09 07:06:00,118.55,118.55,118.531,118.537,186099998.0
2006-02-09 07:07:00,118.548,118.548,118.531,118.535,127600000.0
2006-02-09 07:08:00,118.525,118.537,118.517,118.52,281999999.0
2006-02-09 07:09:00,118.523,118.545,118.523,118.545,179100003.0
2006-02-09 07:10:00,118.547,118.555,118.547,118.547,209700003.0
2006-02-09 07:11:00,118.557,118.558,118.541,118.548,286299998.0
2006-02-09 07:12:00,118.552,118.552,118.543,118.55,214400003.0
2006-02-09 07:13:00,118.554,118.564,118.553,118.561,303099990.0
2006-02-09 07:14:00,118.559,118.561,118.557,118.56,123900000.0
2006-02-09 07:15:00,118.564,118.564,118.555,118.557,205500002.0
2006-02-09 07:16:00,118.557,118.557,118.542,118.554,220400004.0
2006-02-09 07:17:00,118.553,118.559,118.55,118.559,290899993.0
2006-02-09 07:18:00,118.563,118.574,118.563,118.568,217800004.0
2006-02-09 07:19:00,118.569,118.572,118.565,118.568,97000001.0
2006-02-09 07:20:00,118.565,118.565,118.562,118.565,234100006.0
2006-02-09 07:21:00,118.563,118.563,118.555,118.557,115500001.0
2006-02-09 07:22:00,118.55,118.555,118.548,118.555,191000002.0
2006-02-09 07:23:00,118.548,118.553,118.547,118.55,213300000.0
2006-02-09 07:24:00,118.547,118.55,118.542,118.542,270700001.0
2006-02-09 07:25:00,118.537,118.54,118.531,118.54,203000001.0
2006-02-09 07:26:00,118.544,118.562,118.544,118.558,213499996.0
2006-02-09 07:27:00,118.562,118.572,118.562,118.566,262800002.0
2006-02-09 07:28:00,118.578,118.585,118.574,118.578,250600003.0
2006-02-09 07:29:00,118.573,118.575,118.561,118.567,149999996.0
2006-02-09 07:30:00,118.567,118.578,118.565,118.573,211099998.0
2006-02-09 07:31:00,118.583,118.583,118.565,118.575,156899995.0
2006-02-09 07:32:00,118.567,118.572,118.559,118.559,300999999.0
2006-02-09 07:33:00,118.555,118.555,118.55,118.55,192200002.0
2006-02-09 07:34:00,118.545,118.555,118.543,118.555,271399999.0
2006-02-09 07:35:00,118.545,118.551,118.544,118.547,227599999.0
2006-02-09 07:36:00,118.555,118.555,118.548,118.555,180799996.0
2006-02-09 07:37:00,118.55,118.555,118.548,118.555,150500002.0
2006-02-09 07:38:00,118.551,118.562,118.547,118.562,107600002.0
2006-02-09 07:39:00,118.558,118.567,118.557,118.558,292600000.0
2006-02-09 07:40:00,118.558,118.562,118.55,118.55,183800001.0
2006-02-09 07:41:00,118.551,118.551,118.542,118.547,205900006.0
2006-02-09 07:42:00,118.537,118.538,118.53,118.53,250600001.0
2006-02-09 07:43:00,118.538,118.54,118.536,118.54,157500000.0
2006-02-09 07:44:00,118.529,118.529,118.518,118.524,385900007.0
2006-02-09 07:45:00,118.525,118.551,118.525,118.551,179700002.0
2006-02-09 07:46:00,118.559,118.57,118.559,118.57,188199996.0
2006-02-09 07:47:00,118.567,118.571,118.562,118.568,240199999.0
2006-02-09 07:48:00,118.569,118.569,118.555,118.555,277899997.0
2006-02-09 07:49:00,118.564,118.571,118.564,118.569,263300005.0
2006-02-09 07:50:00,118.564,118.579,118.564,118.571,123299997.0
2006-02-09 07:51:00,118.575,118.575,118.575,118.575,59700001.0
2006-02-09 07:52:00,118.57,118.575,118.567,118.575,161800003.0
2006-02-09 07:53:00,118.575,118.575,118.57,118.57,253299994.0
2006-02-09 07:54:00,118.57,118.575,118.563,118.572,301300005.0
2006-02-09 07:55:00,118.573,118.573,118.559,118.561,221500002.0
2006-02-09 07:56:00,118.565,118.57,118.561,118.562,209999996.0
2006-02-09 07:57:00,118.568,118.568,118.555,118.565,300499996.0
2006-02-09 07:58:00,118.56,118.561,118.554,118.558,278400004.0
2006-02-09 07:59:00,118.55,118.55,118.537,118.541,97700001.0
2006-02-09 08:00:00,118.532,118.532,118.523,118.53,163000006.0
2006-02-09 08:01:00,118.533,118.539,118.519,118.536,267399997.0
2006-02-09 08:02:00,118.549,118.557,118.546,118.557,201899999.0
2006-02-09 08:03:00,118.562,118.6,118.561,118.6,244499998.0
2006-02-09 08:04:00,118.6,118.604,118.591,118.6,157400000.0
2006-02-09 08:05:00,118.613,118.639,118.613,118.626,254300001.0
2006-02-09 08:06:00,118.628,118.643,118.628,118.636,273700003.0
2006-02-09 08:07:00,118.638,118.638,118.622,118.622,298600002.0
2006-02-09 08:08:00,118.625,118.63,118.621,118.622,345000005.0
2006-02-09 08:09:00,118.623,118.627,118.617,118.627,388299999.0
2006-02-09 08:10:00,118.62,118.625,118.617,118.62,117600003.0
2006-02-09 08:11:00,118.623,118.645,118.618,118.639,253300004.0
2006-02-09 08:12:00,118.642,118.66,118.603,118.649,399000001.0
2006-02-09 08:13:00,118.648,118.687,118.631,118.687,337400000.0
2006-02-09 08:14:00,118.693,118.698,118.644,118.67,421200009.0
2006-02-09 08:15:00,118.669,118.669,118.657,118.657,57399999.0
2006-02-09 08:16:00,118.651,118.651,118.639,118.64,233900000.0
2006-02-09 08:17:00,118.648,118.663,118.646,118.662,223800000.0
2006-02-09 08:18:00,118.675,118.68,118.66,118.66,310700007.0
2006-02-09 08:19:00,118.645,118.652,118.642,118.652,249699997.0
2006-02-09 08:20:00,118.654,118.663,118.654,118.66,84199998.0
2006-02-09 08:21:00,118.661,118.671,118.661,118.67,234200000.0
2006-02-09 08:22:00,118.675,118.677,118.666,118.677,243400001.0
2006-02-09 08:23:00,118.679,118.718,118.676,118.718,213499998.0
2006-02-09 08:24:00,118.727,118.741,118.725,118.73,361700000.0
2006-02-09 08:25:00,118.739,118.74,118.727,118.737,252400002.0
2006-02-09 08:26:00,118.735,118.735,118.703,118.703,247599997.0
2006-02-09 08:27:00,118.697,118.705,118.696,118.704,200199998.0
2006-02-09 08:28:00,118.695,118.699,118.69,118.699,100000001.0
2006-02-09 08:29:00,118.701,118.713,118.701,118.713,141199998.0
2006-02-09 08:30:00,118.709,118.709,118.704,118.704,145000000.0
2006-02-09 08:31:00,118.706,118.713,118.702,118.702,345400000.0
2006-02-09 08:32:00,118.703,118.703,118.691,118.691,190000005.0
2006-02-09 08:33:00,118.695,118.695,118.673,118.673,290699999.0
2006-02-09 08:34:00,118.683,118.685,118.66,118.661,271300002.0
2006-02-09 08:35:00,118.67,118.68,118.67,118.676,166300000.0
2006-02-09 08:36:00,118.675,118.696,118.675,118.696,145999996.0
2006-02-09 08:37:00,118.702,118.71,118.701,118.701,403000002.0
2006-02-09 08:38:00,118.688,118.688,118.678,118.678,93799999.0
2006-02-09 08:39:00,118.673,118.68,118.673,118.673,127400003.0
2006-02-09 08:40:00,118.678,118.69,118.677,118.69,389399998.0
2006-02-09 08:41:00,118.69,118.69,118.679,118.68,315200000.0
2006-02-09 08:42:00,118.68,118.68,118.651,118.651,209099995.0
2006-02-09 08:43:00,118.65,118.657,118.648,118.648,154899996.0
2006-02-09 08:44:00,118.65,118.652,118.634,118.634,264399995.0
2006-02-09 08:45:00,118.625,118.632,118.618,118.632,358099998.0
2006-02-09 08:46:00,118.632,118.632,118.63,118.63,214900001.0
2006-02-09 08:47:00,118.63,118.633,118.616,118.62,281499998.0
2006-02-09 08:48:00,118.608,118.61,118.6,118.606,95599998.0
2006-02-09 08:49:00,118.607,118.613,118.599,118.599,352899995.0
2006-02-09 08:50:00,118.597,118.61,118.585,118.585,334999996.0
2006-02-09 08:51:00,118.578,118.594,118.578,118.594,91899998.0
2006-02-09 08:52:00,118.595,118.606,118.586,118.606,130500000.0
2006-02-09 08:53:00,118.605,118.615,118.59,118.59,226099996.0
2006-02-09 08:54:00,118.588,118.591,118.572,118.577,348800002.0
2006-02-09 08:55:00,118.568,118.598,118.568,118.598,99200002.0
2006-02-09 08:56:00,118.613,118.62,118.606,118.615,215099997.0
2006-02-09 08:57:00,118.606,118.606,118.601,118.601,257700005.0
2006-02-09 08:58:00,118.597,118.609,118.593,118.609,200500003.0
2006-02-09 08:59:00,118.614,118.617,118.602,118.602,224400000.0
2006-02-09 09:00:00,118.611,118.612,118.602,118.602,246999997.0
2006-02-09 09:01:00,118.616,118.623,118.614,118.623,283999999.0
2006-02-09 09:02:00,118.625,118.631,118.622,118.622,209499999.0
2006-02-09 09:03:00,118.622,118.622,118.599,118.599,241099999.0
2006-02-09 09:04:00,118.61,118.61,118.593,118.595,176900001.0
2006-02-09 09:05:00,118.599,118.603,118.593,118.603,186600000.0
2006-02-09 09:06:00,118.598,118.609,118.598,118.607,120999998.0
2006-02-09 09:07:00,118.614,118.625,118.613,118.613,197799994.0
2006-02-09 09:08:00,118.614,118.622,118.613,118.62,179500003.0
2006-02-09 09:09:00,118.617,118.623,118.607,118.623,202900001.0
2006-02-09 09:10:00,118.619,118.625,118.617,118.617,402899997.0
2006-02-09 09:11:00,118.62,118.63,118.62,118.63,116999999.0
2006-02-09 09:12:00,118.626,118.63,118.619,118.626,273200000.0
2006-02-09 09:13:00,118.626,118.642,118.617,118.642,368699997.0
2006-02-09 09:14:00,118.649,118.668,118.644,118.668,187100003.0
2006-02-09 09:15:00,118.675,118.688,118.668,118.676,307200004.0
2006-02-09 09:16:00,118.672,118.684,118.658,118.664,291599999.0
2006-02-09 09:17:00,118.66,118.668,118.658,118.66,207000000.0
2006-02-09 09:18:00,118.655,118.659,118.646,118.657,280600002.0
2006-02-09 09:19:00,118.657,118.663,118.649,118.658,316299997.0
2006-02-09 09:20:00,118.658,118.66,118.652,118.652,164299993.0
2006-02-09 09:21:00,118.66,118.69,118.66,118.673,245799998.0
2006-02-09 09:22:00,118.684,118.702,118.676,118.685,231100001.0
2006-02-09 09:23:00,118.682,118.682,118.658,118.658,260400003.0
2006-02-09 09:24:00,118.654,118.654,118.623,118.623,171900002.0
2006-02-09 09:25:00,118.62,118.62,118.603,118.612,267000003.0
2006-02-09 09:26:00,118.637,118.659,118.636,118.656,315500003.0
2006-02-09 09:27:00,118.678,118.736,118.678,118.736,188899999.0
2006-02-09 09:28:00,118.751,118.764,118.751,118.761,158899999.0
2006-02-09 09:29:00,118.761,118.761,118.732,118.732,286300001.0
2006-02-09 09:30:00,118.742,118.757,118.735,118.744,250400001.0
2006-02-09 09:31:00,118.748,118.755,118.73,118.73,146100002.0
2006-02-09 09:32:00,118.728,118.728,118.717,118.723,117400001.0
2006-02-09 09:33:00,118.721,118.733,118.719,118.719,294100000.0
2006-02-09 09:34:00,118.715,118.721,118.713,118.715,188300003.0
2006-02-09 09:35:00,118.726,118.726,118.711,118.716,171199999.0
2006-02-09 09:36:00,118.715,118.72,118.69,118.69,333299996.0
2006-02-09 09:37:00,118.692,118.692,118.651,118.651,265499999.0
2006-02-09 09:38:00,118.638,118.638,118.625,118.632,250399998.0
2006-02-09 09:39:00,118.626,118.627,118.604,118.604,219499995.0
2006-02-09 09:40:00,118.608,118.623,118.603,118.623,395099997.0
2006-02-09 09:41:00,118.624,118.642,118.624,118.642,228599998.0
2006-02-09 09:42:00,118.648,118.662,118.648,118.662,122100003.0
2006-02-09 09:43:00,118.67,118.67,118.646,118.646,133800001.0
2006-02-09 09:44:00,118.647,118.65,118.64,118.64,253200002.0
2006-02-09 09:45:00,118.647,118.648,118.643,118.648,160500002.0
2006-02-09 09:46:00,118.64,118.64,118.629,118.633,205300000.0
2006-02-09 09:47:00,118.628,118.628,118.617,118.623,239900000.0
2006-02-09 09:48:00,118.619,118.641,118.619,118.64,292100002.0
2006-02-09 09:49:00,118.633,118.664,118.633,118.664,335799997.0
2006-02-09 09:50:00,118.664,118.672,118.664,118.67,273499996.0
2006-02-09 09:51:00,118.666,118.666,118.659,118.665,269200002.0
2006-02-09 09:52:00,118.662,118.664,118.651,118.661,274500002.0
2006-02-09 09:53:00,118.655,118.662,118.651,118.655,455199995.0
2006-02-09 09:54:00,118.641,118.641,118.617,118.617,150299999.0
2006-02-09 09:55:00,118.63,118.636,118.623,118.636,271499998.0
2006-02-09 09:56:00,118.643,118.653,118.642,118.653,132400002.0
2006-02-09 09:57:00,118.653,118.663,118.653,118.658,327600006.0
2006-02-09 09:58:00,118.663,118.663,118.649,118.65,213200006.0
2006-02-09 09:59:00,118.649,118.658,118.649,118.658,189699999.0
2006-02-09 10:00:00,118.661,118.678,118.661,118.667,333799994.0
2006-02-09 10:01:00,118.663,118.67,118.646,118.67,179899999.0
2006-02-09 10:02:00,118.67,118.67,118.654,118.663,174700001.0
2006-02-09 10:03:00,118.667,118.675,118.659,118.67,159399997.0
2006-02-09 10:04:00,118.666,118.666,118.659,118.66,242100001.0
2006-02-09 10:05:00,118.659,118.659,118.641,118.646,221200001.0
2006-02-09 10:06:00,118.654,118.665,118.654,118.66,248300004.0
2006-02-09 10:07:00,118.657,118.674,118.657,118.664,385699999.0
2006-02-09 10:08:00,118.658,118.658,118.649,118.655,241899998.0
2006-02-09 10:09:00,118.661,118.661,118.645,118.648,261199998.0
2006-02-09 10:10:00,118.653,118.661,118.646,118.658,291000000.0
2006-02-09 10:11:00,118.67,118.67,118.647,118.647,309300004.0
2006-02-09 10:12:00,118.642,118.65,118.636,118.64,416900006.0
2006-02-09 10:13:00,118.635,118.635,118.629,118.635,234100006.0
2006-02-09 10:14:00,118.632,118.637,118.609,118.631,226999996.0
2006-02-09 10:15:00,118.643,118.643,118.63,118.638,199000000.0
2006-02-09 10:16:00,118.636,118.636,118.606,118.609,180599999.0
2006-02-09 10:17:00,118.608,118.608,118.601,118.608,119300000.0
2006-02-09 10:18:00,118.611,118.617,118.603,118.608,327100000.0
2006-02-09 10:19:00,118.597,118.608,118.588,118.59,203800001.0
2006-02-09 10:20:00,118.601,118.602,118.583,118.596,233399994.0
2006-02-09 10:21:00,118.598,118.625,118.592,118.625,159100002.0
2006-02-09 10:22:00,118.627,118.638,118.623,118.635,203600001.0
2006-02-09 10:23:00,118.637,118.638,118.627,118.63,237199999.0
2006-02-09 10:24:00,118.63,118.633,118.628,118.629,200100002.0
2006-02-09 10:25:00,118.63,118.639,118.63,118.635,258600003.0
2006-02-09 10:26:00,118.623,118.634,118.623,118.634,441299998.0
2006-02-09 10:27:00,118.636,118.639,118.629,118.629,216900001.0
2006-02-09 10:28:00,118.622,118.622,118.603,118.603,142499998.0
2006-02-09 10:29:00,118.595,118.608,118.595,118.608,286000001.0
2006-02-09 10:30:00,118.611,118.611,118.59,118.59,150600001.0
2006-02-09 10:31:00,118.597,118.603,118.593,118.603,259699997.0
2006-02-09 10:32:00,118.594,118.594,118.542,118.544,117700000.0
2006-02-09 10:33:00,118.548,118.548,118.547,118.547,78100001.0
2006-02-09 10:34:00,118.559,118.573,118.559,118.561,150499999.0
2006-02-09 10:35:00,118.563,118.582,118.563,118.582,99700000.0
2006-02-09 10:36:00,118.584,118.592,118.584,118.592,50299998.0
2006-02-09 10:37:00,118.597,118.597,118.559,118.559,107700001.0
2006-02-09 10:38:00,118.555,118.557,118.536,118.536,312299992.0
2006-02-09 10:39:00,118.536,118.542,118.525,118.542,189400005.0
2006-02-09 10:40:00,118.543,118.549,118.538,118.547,67700000.0
2006-02-09 10:41:00,118.536,118.536,118.514,118.515,156600001.0
2006-02-09 10:42:00,118.523,118.533,118.522,118.533,197900000.0
2006-02-09 10:43:00,118.537,118.552,118.537,118.541,221400005.0
2006-02-09 10:44:00,118.539,118.549,118.507,118.507,268900002.0
2006-02-09 10:45:00,118.509,118.543,118.509,118.543,199799996.0
2006-02-09 10:46:00,118.55,118.554,118.546,118.552,86399999.0
2006-02-09 10:47:00,118.558,118.558,118.55,118.55,216600003.0
2006-02-09 10:48:00,118.552,118.552,118.543,118.55,243499995.0
2006-02-09 10:49:00,118.546,118.546,118.539,118.545,139700000.0
2006-02-09 10:50:00,118.542,118.542,118.53,118.535,135499998.0
2006-02-09 10:51:00,118.537,118.539,118.526,118.526,342600008.0
2006-02-09 10:52:00,118.521,118.521,118.502,118.504,259599997.0
2006-02-09 10:53:00,118.506,118.517,118.506,118.515,152200002.0
2006-02-09 10:54:00,118.513,118.522,118.512,118.519,220699996.0
2006-02-09 10:55:00,118.52,118.524,118.507,118.507,425899999.0
2006-02-09 10:56:00,118.51,118.515,118.507,118.513,283200001.0
2006-02-09 10:57:00,118.51,118.514,118.507,118.509,225399998.0
2006-02-09 10:58:00,118.501,118.501,118.477,118.477,204400003.0
2006-02-09 10:59:00,118.47,118.47,118.458,118.458,212300002.0
2006-02-09 11:00:00,118.465,118.465,118.459,118.459,251700003.0
2006-02-09 11:01:00,118.46,118.488,118.458,118.486,253899998.0
2006-02-09 11:02:00,118.484,118.484,118.471,118.476,283300000.0
2006-02-09 11:03:00,118.468,118.483,118.468,118.483,197500002.0
2006-02-09 11:04:00,118.487,118.491,118.479,118.482,232300001.0
2006-02-09 11:05:00,118.48,118.5,118.48,118.495,429699991.0
2006-02-09 11:06:00,118.506,118.511,118.5,118.509,234499997.0
2006-02-09 11:07:00,118.503,118.52,118.503,118.52,250900000.0
2006-02-09 11:08:00,118.525,118.542,118.525,118.536,262199997.0
2006-02-09 11:09:00,118.536,118.539,118.524,118.53,218000002.0
2006-02-09 11:10:00,118.531,118.54,118.516,118.54,207000000.0
2006-02-09 11:11:00,118.544,118.544,118.533,118.537,310300000.0
2006-02-09 11:12:00,118.535,118.544,118.526,118.529,354199996.0
2006-02-09 11:13:00,118.522,118.528,118.52,118.528,107600000.0
2006-02-09 11:14:00,118.536,118.548,118.534,118.54,328799996.0
2006-02-09 11:15:00,118.538,118.544,118.535,118.544,144299998.0
2006-02-09 11:16:00,118.542,118.542,118.531,118.536,202599998.0
2006-02-09 11:17:00,118.541,118.541,118.518,118.52,164100002.0
2006-02-09 11:18:00,118.518,118.537,118.518,118.537,347300001.0
2006-02-09 11:19:00,118.532,118.54,118.53,118.535,238900000.0
2006-02-09 11:20:00,118.538,118.538,118.528,118.53,227899999.0
2006-02-09 11:21:00,118.538,118.538,118.512,118.523,162600005.0
2006-02-09 11:22:00,118.52,118.526,118.51,118.526,267800003.0
2006-02-09 11:23:00,118.538,118.541,118.533,118.533,140499995.0
2006-02-09 11:24:00,118.524,118.531,118.521,118.521,128900002.0
2006-02-09 11:25:00,118.524,118.534,118.515,118.522,207500001.0
2006-02-09 11:26:00,118.525,118.532,118.525,118.525,79899999.0
2006-02-09 11:27:00,118.53,118.53,118.519,118.526,148500004.0
2006-02-09 11:28:00,118.525,118.532,118.519,118.523,134599997.0
2006-02-09 11:29:00,118.528,118.538,118.526,118.533,151500002.0
2006-02-09 11:30:00,118.537,118.545,118.527,118.527,266499994.0
2006-02-09 11:31:00,118.522,118.527,118.52,118.522,268399998.0
2006-02-09 11:32:00,118.523,118.528,118.511,118.522,271699998.0
2006-02-09 11:33:00,118.527,118.535,118.52,118.535,49700000.0
2006-02-09 11:34:00,118.534,118.549,118.534,118.549,340299999.0
2006-02-09 11:35:00,118.55,118.557,118.545,118.556,254599998.0
2006-02-09 11:36:00,118.56,118.586,118.56,118.586,240899998.0
2006-02-09 11:37:00,118.595,118.601,118.592,118.6,142699996.0
2006-02-09 11:38:00,118.602,118.615,118.602,118.615,210500002.0
2006-02-09 11:39:00,118.626,118.626,118.602,118.604,177000001.0
2006-02-09 11:40:00,118.592,118.611,118.592,118.611,153200004.0
2006-02-09 11:41:00,118.61,118.61,118.595,118.604,272800001.0
2006-02-09 11:42:00,118.607,118.61,118.602,118.608,205400001.0
2006-02-09 11:43:00,118.618,118.627,118.61,118.61,232599996.0
2006-02-09 11:44:00,118.622,118.624,118.608,118.608,218799998.0
2006-02-09 11:45:00,118.61,118.611,118.596,118.6,169399999.0
2006-02-09 11:46:00,118.6,118.607,118.598,118.599,214800005.0
2006-02-09 11:47:00,118.595,118.595,118.573,118.573,140099998.0
2006-02-09 11:48:00,118.574,118.591,118.574,118.582,141799999.0
2006-02-09 11:49:00,118.581,118.583,118.568,118.574,219600003.0
2006-02-09 11:50:00,118.574,118.619,118.574,118.615,293700002.0
2006-02-09 11:51:00,118.607,118.611,118.594,118.595,352199992.0
2006-02-09 11:52:00,118.595,118.599,118.584,118.587,258399999.0
2006-02-09 11:53:00,118.579,118.586,118.578,118.578,295000002.0
2006-02-09 11:54:00,118.58,118.585,118.574,118.585,248199998.0
2006-02-09 11:55:00,118.581,118.581,118.573,118.577,435899992.0
2006-02-09 11:56:00,118.575,118.585,118.572,118.572,335800004.0
2006-02-09 11:57:00,118.572,118.585,118.572,118.583,325599999.0
2006-02-09 11:58:00,118.585,118.585,118.578,118.585,135700002.0
2006-02-09 11:59:00,118.58,118.588,118.578,118.58,170699997.0
2006-02-09 12:00:00,118.576,118.576,118.566,118.566,131900001.0
2006-02-09 12:01:00,118.573,118.576,118.565,118.565,177700001.0
2006-02-09 12:02:00,118.569,118.584,118.569,118.579,265900001.0
2006-02-09 12:03:00,118.585,118.586,118.576,118.583,205399999.0
2006-02-09 12:04:00,118.589,118.589,118.56,118.56,103500001.0
2006-02-09 12:05:00,118.56,118.561,118.547,118.555,255700000.0
2006-02-09 12:06:00,118.551,118.565,118.551,118.555,308100006.0
2006-02-09 12:07:00,118.558,118.558,118.546,118.558,138900001.0
2006-02-09 12:08:00,118.557,118.557,118.545,118.546,68499998.0
2006-02-09 12:09:00,118.543,118.548,118.531,118.54,401700000.0
2006-02-09 12:10:00,118.544,118.548,118.543,118.548,84599996.0
2006-02-09 12:11:00,118.543,118.543,118.475,118.489,200200001.0
2006-02-09 12:12:00,118.489,118.489,118.458,118.47,285800004.0
2006-02-09 12:13:00,118.48,118.489,118.473,118.489,370199997.0
2006-02-09 12:14:00,118.496,118.5,118.488,118.489,487700011.0
2006-02-09 12:15:00,118.5,118.509,118.5,118.501,193200001.0
2006-02-09 12:16:00,118.498,118.52,118.498,118.517,223100000.0
2006-02-09 12:17:00,118.521,118.537,118.521,118.537,347899996.0
2006-02-09 12:18:00,118.531,118.534,118.531,118.534,59600001.0
2006-02-09 12:19:00,118.522,118.533,118.52,118.53,420599999.0
2006-02-09 12:20:00,118.524,118.524,118.508,118.508,231700006.0
2006-02-09 12:21:00,118.512,118.512,118.491,118.499,195199994.0
2006-02-09 12:22:00,118.492,118.494,118.481,118.485,318599999.0
2006-02-09 12:23:00,118.466,118.466,118.406,118.412,241400000.0
2006-02-09 12:24:00,118.421,118.432,118.419,118.429,454400000.0
2006-02-09 12:25:00,118.425,118.435,118.418,118.43,326499997.0
2006-02-09 12:26:00,118.428,118.439,118.425,118.431,436100001.0
2006-02-09 12:27:00,118.432,118.432,118.421,118.428,250500002.0
2006-02-09 12:28:00,118.425,118.444,118.425,118.43,354499994.0
2006-02-09 12:29:00,118.43,118.43,118.418,118.423,264500000.0
2006-02-09 12:30:00,118.425,118.436,118.42,118.433,188700003.0
2006-02-09 12:31:00,118.44,118.449,118.44,118.443,140100003.0
2006-02-09 12:32:00,118.447,118.447,118.402,118.402,150199998.0
2006-02-09 12:33:00,118.423,118.426,118.405,118.418,236099996.0
2006-02-09 12:34:00,118.419,118.422,118.413,118.413,121200001.0
2006-02-09 12:35:00,118.416,118.423,118.413,118.423,187500003.0
2006-02-09 12:36:00,118.427,118.432,118.42,118.42,273700001.0
2006-02-09 12:37:00,118.413,118.417,118.407,118.411,206999995.0
2006-02-09 12:38:00,118.412,118.42,118.412,118.412,268900002.0
2006-02-09 12:39:00,118.413,118.417,118.41,118.412,209499997.0
2006-02-09 12:40:00,118.413,118.419,118.41,118.419,169599999.0
2006-02-09 12:41:00,118.419,118.423,118.412,118.413,244600001.0
2006-02-09 12:42:00,118.416,118.416,118.397,118.407,212600002.0
2006-02-09 12:43:00,118.408,118.408,118.404,118.406,113900001.0
2006-02-09 12:44:00,118.406,118.411,118.377,118.377,274199997.0
2006-02-09 12:45:00,118.385,118.393,118.381,118.393,241499999.0
2006-02-09 12:46:00,118.392,118.398,118.385,118.389,411899995.0
2006-02-09 12:47:00,118.397,118.403,118.387,118.392,426600001.0
2006-02-09 12:48:00,118.385,118.402,118.385,118.402,427600003.0
2006-02-09 12:49:00,118.41,118.413,118.403,118.409,322999995.0
2006-02-09 12:50:00,118.406,118.42,118.406,118.409,259100004.0
2006-02-09 12:51:00,118.414,118.414,118.407,118.411,261999994.0
2006-02-09 12:52:00,118.407,118.411,118.404,118.407,130100001.0
2006-02-09 12:53:00,118.413,118.43,118.409,118.429,397399994.0
2006-02-09 12:54:00,118.425,118.434,118.425,118.432,188199998.0
2006-02-09 12:55:00,118.424,118.439,118.424,118.435,278000003.0
2006-02-09 12:56:00,118.436,118.443,118.436,118.443,147500001.0
2006-02-09 12:57:00,118.443,118.445,118.435,118.435,309299998.0
2006-02-09 12:58:00,118.434,118.448,118.434,118.447,260400001.0
2006-02-09 12:59:00,118.454,118.468,118.449,118.468,435900002.0
2006-02-09 13:00:00,118.469,118.469,118.458,118.46,170599999.0
2006-02-09 13:01:00,118.458,118.471,118.458,118.465,146799999.0
2006-02-09 13:02:00,118.459,118.464,118.454,118.459,104799999.0
2006-02-09 13:03:00,118.457,118.458,118.451,118.455,282399997.0
2006-02-09 13:04:00,118.452,118.46,118.452,118.452,229700001.0
2006-02-09 13:05:00,118.453,118.467,118.453,118.46,263800005.0
2006-02-09 13:06:00,118.46,118.462,118.46,118.462,23700000.0
2006-02-09 13:07:00,118.459,118.469,118.457,118.465,434599998.0
2006-02-09 13:08:00,118.469,118.469,118.464,118.464,38299999.0
2006-02-09 13:09:00,118.472,118.479,118.465,118.477,173600001.0
2006-02-09 13:10:00,118.485,118.506,118.485,118.505,186400001.0
2006-02-09 13:11:00,118.498,118.511,118.494,118.51,219700001.0
2006-02-09 13:12:00,118.507,118.518,118.503,118.503,282999999.0
2006-02-09 13:13:00,118.5,118.5,118.484,118.484,312799995.0
2006-02-09 13:14:00,118.488,118.499,118.488,118.494,177500002.0
2006-02-09 13:15:00,118.495,118.502,118.495,118.497,255899998.0
2006-02-09 13:16:00,118.49,118.5,118.49,118.497,258300002.0
2006-02-09 13:17:00,118.5,118.505,118.5,118.5,268999997.0
2006-02-09 13:18:00,118.508,118.508,118.503,118.508,30400000.0
2006-02-09 13:19:00,118.51,118.515,118.505,118.507,194900002.0
2006-02-09 13:20:00,118.51,118.515,118.501,118.501,234299995.0
2006-02-09 13:21:00,118.52,118.548,118.52,118.545,198299998.0
2006-02-09 13:22:00,118.544,118.555,118.535,118.535,215300002.0
2006-02-09 13:23:00,118.526,118.527,118.505,118.511,228099998.0
2006-02-09 13:24:00,118.506,118.506,118.492,118.492,107900000.0
2006-02-09 13:25:00,118.491,118.492,118.475,118.479,192899996.0
2006-02-09 13:26:00,118.475,118.489,118.475,118.487,108500000.0
2006-02-09 13:27:00,118.481,118.481,118.462,118.462,158400002.0
2006-02-09 13:28:00,118.462,118.469,118.462,118.468,156500000.0
2006-02-09 13:29:00,118.458,118.467,118.449,118.457,228099997.0
2006-02-09 13:30:00,118.457,118.46,118.448,118.455,194500007.0
2006-02-09 13:31:00,118.452,118.452,118.438,118.447,142900002.0
2006-02-09 13:32:00,118.454,118.454,118.444,118.446,272999999.0
2006-02-09 13:33:00,118.458,118.47,118.456,118.47,358600003.0
2006-02-09 13:34:00,118.47,118.473,118.467,118.467,330900002.0
2006-02-09 13:35:00,118.46,118.46,118.441,118.442,230400000.0
2006-02-09 13:36:00,118.442,118.453,118.432,118.445,214099999.0
2006-02-09 13:37:00,118.45,118.45,118.415,118.42,170600000.0
2006-02-09 13:38:00,118.41,118.41,118.382,118.382,151000003.0
2006-02-09 13:39:00,118.39,118.392,118.385,118.385,154400002.0
2006-02-09 13:40:00,118.387,118.402,118.384,118.402,190299997.0
2006-02-09 13:41:00,118.399,118.4,118.382,118.382,300199993.0
2006-02-09 13:42:00,118.387,118.391,118.384,118.387,152799998.0
2006-02-09 13:43:00,118.389,118.392,118.384,118.388,80000000.0
2006-02-09 13:44:00,118.388,118.396,118.388,118.39,357399996.0
2006-02-09 13:45:00,118.39,118.403,118.384,118.384,241800008.0
2006-02-09 13:46:00,118.38,118.388,118.377,118.377,291700001.0
2006-02-09 13:47:00,118.388,118.4,118.383,118.395,119900000.0
2006-02-09 13:48:00,118.407,118.439,118.407,118.435,179500000.0
2006-02-09 13:49:00,118.426,118.426,118.385,118.398,298400005.0
2006-02-09 13:50:00,118.403,118.403,118.37,118.37,248200004.0
2006-02-09 13:51:00,118.37,118.379,118.344,118.344,180499999.0
2006-02-09 13:52:00,118.341,118.357,118.341,118.347,300599999.0
2006-02-09 13:53:00,118.35,118.36,118.322,118.322,208500007.0
2006-02-09 13:54:00,118.323,118.341,118.323,118.337,263899998.0
2006-02-09 13:55:00,118.333,118.337,118.328,118.337,305299998.0
2006-02-09 13:56:00,118.335,118.369,118.328,118.369,317899999.0
2006-02-09 13:57:00,118.378,118.388,118.378,118.388,183800000.0
2006-02-09 13:58:00,118.39,118.395,118.385,118.389,192300001.0
2006-02-09 13:59:00,118.388,118.396,118.384,118.385,284199998.0
2006-02-09 14:00:00,118.391,118.401,118.391,118.395,334099997.0
2006-02-09 14:01:00,118.392,118.409,118.392,118.405,118600002.0
2006-02-09 14:02:00,118.41,118.411,118.404,118.408,263600002.0
2006-02-09 14:03:00,118.408,118.416,118.405,118.406,189000002.0
2006-02-09 14:04:00,118.405,118.405,118.391,118.391,186300001.0
2006-02-09 14:05:00,118.39,118.395,118.385,118.39,170100001.0
2006-02-09 14:06:00,118.396,118.404,118.395,118.404,158200003.0
2006-02-09 14:07:00,118.408,118.413,118.406,118.409,239800004.0
2006-02-09 14:08:00,118.407,118.422,118.392,118.392,215299999.0
2006-02-09 14:09:00,118.377,118.394,118.377,118.387,168099994.0
2006-02-09 14:10:00,118.392,118.392,118.388,118.388,168000004.0
2006-02-09 14:11:00,118.394,118.405,118.391,118.397,209900000.0
2006-02-09 14:12:00,118.395,118.41,118.395,118.405,224899997.0
2006-02-09 14:13:00,118.395,118.404,118.391,118.391,312200001.0
2006-02-09 14:14:00,118.39,118.39,118.366,118.37,374899999.0
2006-02-09 14:15:00,118.372,118.372,118.364,118.365,231700003.0
2006-02-09 14:16:00,118.364,118.386,118.364,118.383,281599999.0
2006-02-09 14:17:00,118.379,118.412,118.379,118.412,168600000.0
2006-02-09 14:18:00,118.411,118.422,118.41,118.422,221900002.0
2006-02-09 14:19:00,118.436,118.438,118.425,118.432,382999998.0
2006-02-09 14:20:00,118.425,118.429,118.42,118.423,175199996.0
2006-02-09 14:21:00,118.418,118.418,118.411,118.418,207299998.0
2006-02-09 14:22:00,118.425,118.429,118.42,118.422,262099999.0
2006-02-09 14:23:00,118.43,118.433,118.425,118.428,374700002.0
2006-02-09 14:24:00,118.432,118.442,118.43,118.43,219499998.0
2006-02-09 14:25:00,118.43,118.43,118.405,118.405,283499999.0
2006-02-09 14:26:00,118.407,118.415,118.398,118.398,224399998.0
2006-02-09 14:27:00,118.396,118.399,118.377,118.377,282899992.0
2006-02-09 14:28:00,118.372,118.378,118.37,118.378,210500002.0
2006-02-09 14:29:00,118.382,118.392,118.379,118.392,170900005.0
2006-02-09 14:30:00,118.386,118.405,118.383,118.403,260600002.0
2006-02-09 14:31:00,118.407,118.423,118.405,118.423,152500001.0
2006-02-09 14:32:00,118.415,118.421,118.414,118.417,209300001.0
2006-02-09 14:33:00,118.411,118.417,118.406,118.406,67800000.0
2006-02-09 14:34:00,118.407,118.413,118.406,118.412,156500002.0
2006-02-09 14:35:00,118.412,118.423,118.412,118.419,291100000.0
2006-02-09 14:36:00,118.415,118.425,118.413,118.425,139700001.0
2006-02-09 14:37:00,118.423,118.423,118.415,118.417,108000003.0
2006-02-09 14:38:00,118.406,118.417,118.406,118.417,176300000.0
2006-02-09 14:39:00,118.422,118.425,118.417,118.417,222899997.0
2006-02-09 14:40:00,118.422,118.448,118.422,118.424,258799998.0
2006-02-09 14:41:00,118.424,118.451,118.424,118.451,20600000.0
2006-02-09 14:42:00,118.45,118.455,118.446,118.446,225500000.0
2006-02-09 14:43:00,118.449,118.467,118.448,118.467,289100001.0
2006-02-09 14:44:00,118.47,118.47,118.453,118.461,169700000.0
2006-02-09 14:45:00,118.463,118.466,118.453,118.466,203399999.0
2006-02-09 14:46:00,118.46,118.463,118.459,118.463,115600000.0
2006-02-09 14:47:00,118.457,118.473,118.457,118.468,84300001.0
2006-02-09 14:48:00,118.479,118.491,118.479,118.491,164599998.0
2006-02-09 14:49:00,118.484,118.489,118.476,118.48,141600002.0
2006-02-09 14:50:00,118.475,118.487,118.472,118.478,254800000.0
2006-02-09 14:51:00,118.472,118.481,118.465,118.465,277899991.0
2006-02-09 14:52:00,118.459,118.464,118.459,118.464,373899992.0
2006-02-09 14:53:00,118.458,118.458,118.452,118.452,366899998.0
2006-02-09 14:54:00,118.46,118.486,118.46,118.486,155800000.0
2006-02-09 14:55:00,118.487,118.492,118.481,118.482,247599996.0
2006-02-09 14:56:00,118.485,118.487,118.482,118.483,183900000.0
2006-02-09 14:57:00,118.493,118.493,118.48,118.487,219300003.0
2006-02-09 14:58:00,118.48,118.48,118.462,118.462,279599998.0
2006-02-09 14:59:00,118.452,118.454,118.445,118.452,208399999.0
2006-02-09 15:00:00,118.455,118.467,118.455,118.459,199300004.0
2006-02-09 15:01:00,118.468,118.473,118.467,118.47,209300004.0
2006-02-09 15:02:00,118.466,118.487,118.466,118.48,391400002.0
2006-02-09 15:03:00,118.483,118.483,118.457,118.457,338999996.0
2006-02-09 15:04:00,118.46,118.469,118.46,118.46,170300000.0
2006-02-09 15:05:00,118.465,118.47,118.454,118.47,202500000.0
2006-02-09 15:06:00,118.467,118.468,118.464,118.467,155400002.0
2006-02-09 15:07:00,118.453,118.465,118.453,118.465,122399999.0
2006-02-09 15:08:00,118.458,118.469,118.453,118.466,242700003.0
2006-02-09 15:09:00,118.467,118.473,118.465,118.473,187200004.0
2006-02-09 15:10:00,118.476,118.51,118.476,118.51,109100002.0
2006-02-09 15:11:00,118.509,118.509,118.482,118.488,99900001.0
2006-02-09 15:12:00,118.493,118.497,118.488,118.495,260200002.0
2006-02-09 15:13:00,118.502,118.502,118.488,118.496,180399998.0
2006-02-09 15:14:00,118.495,118.511,118.495,118.511,150399998.0
2006-02-09 15:15:00,118.502,118.502,118.483,118.483,165700002.0
2006-02-09 15:16:00,118.494,118.5,118.483,118.49,229000001.0
2006-02-09 15:17:00,118.499,118.508,118.499,118.508,252399999.0
2006-02-09 15:18:00,118.517,118.524,118.517,118.517,147400000.0
2006-02-09 15:19:00,118.52,118.532,118.52,118.521,220599999.0
2006-02-09 15:20:00,118.524,118.528,118.507,118.528,298099994.0
2006-02-09 15:21:00,118.527,118.527,118.515,118.515,317699998.0
2006-02-09 15:22:00,118.515,118.521,118.514,118.518,166400001.0
2006-02-09 15:23:00,118.523,118.544,118.523,118.54,261799998.0
2006-02-09 15:24:00,118.536,118.549,118.533,118.54,403299992.0
2006-02-09 15:25:00,118.55,118.567,118.545,118.563,375399999.0
2006-02-09 15:26:00,118.576,118.587,118.569,118.569,243500003.0
2006-02-09 15:27:00,118.563,118.563,118.55,118.562,284700006.0
2006-02-09 15:28:00,118.565,118.567,118.558,118.558,184000003.0
2006-02-09 15:29:00,118.547,118.559,118.544,118.55,416700002.0
2006-02-09 15:30:00,118.552,118.562,118.55,118.553,99100001.0
2006-02-09 15:31:00,118.551,118.551,118.529,118.529,149800000.0
2006-02-09 15:32:00,118.516,118.521,118.512,118.512,203500004.0
2006-02-09 15:33:00,118.513,118.536,118.513,118.536,151400001.0
2006-02-09 15:34:00,118.537,118.545,118.533,118.536,378000000.0
2006-02-09 15:35:00,118.532,118.532,118.512,118.512,208900003.0
2006-02-09 15:36:00,118.512,118.517,118.506,118.509,213800005.0
2006-02-09 15:37:00,118.502,118.502,118.478,118.48,173000001.0
2006-02-09 15:38:00,118.486,118.489,118.475,118.48,129900000.0
2006-02-09 15:39:00,118.464,118.476,118.455,118.455,290700001.0
2006-02-09 15:40:00,118.452,118.454,118.446,118.447,403199996.0
2006-02-09 15:41:00,118.445,118.457,118.445,118.457,150099998.0
2006-02-09 15:42:00,118.456,118.456,118.438,118.438,279200001.0
2006-02-09 15:43:00,118.442,118.443,118.434,118.443,359100002.0
2006-02-09 15:44:00,118.435,118.435,118.411,118.411,190100002.0
2006-02-09 15:45:00,118.411,118.414,118.4,118.408,116699998.0
2006-02-09 15:46:00,118.415,118.419,118.394,118.394,332700002.0
2006-02-09 15:47:00,118.388,118.411,118.383,118.404,160500000.0
2006-02-09 15:48:00,118.418,118.418,118.397,118.397,392700003.0
2006-02-09 15:49:00,118.388,118.4,118.388,118.4,364699993.0
2006-02-09 15:50:00,118.403,118.415,118.398,118.405,263800004.0
2006-02-09 15:51:00,118.4,118.4,118.367,118.369,178600000.0
2006-02-09 15:52:00,118.372,118.387,118.372,118.381,121099999.0
2006-02-09 15:53:00,118.385,118.394,118.383,118.385,125600002.0
2006-02-09 15:54:00,118.389,118.401,118.38,118.401,158800002.0
2006-02-09 15:55:00,118.403,118.403,118.393,118.396,273500001.0
2006-02-09 15:56:00,118.394,118.407,118.394,118.401,323899996.0
2006-02-09 15:57:00,118.385,118.396,118.385,118.394,273300001.0
2006-02-09 15:58:00,118.394,118.402,118.394,118.398,159599996.0
2006-02-09 15:59:00,118.403,118.403,118.392,118.394,120100001.0
2006-02-09 16:00:00,118.407,118.411,118.403,118.411,333300007.0
2006-02-09 16:01:00,118.41,118.41,118.401,118.401,78999998.0
2006-02-09 16:02:00,118.398,118.407,118.393,118.393,161599998.0
2006-02-09 16:03:00,118.401,118.402,118.389,118.389,258399996.0
2006-02-09 16:04:00,118.375,118.383,118.37,118.372,323000001.0
2006-02-09 16:05:00,118.378,118.395,118.378,118.395,247499996.0
2006-02-09 16:06:00,118.403,118.421,118.396,118.421,233600000.0
2006-02-09 16:07:00,118.428,118.431,118.412,118.415,200799999.0
2006-02-09 16:08:00,118.418,118.418,118.412,118.415,136400002.0
2006-02-09 16:09:00,118.422,118.422,118.416,118.416,177899995.0
2006-02-09 16:10:00,118.422,118.422,118.412,118.413,281100003.0
2006-02-09 16:11:00,118.422,118.427,118.417,118.427,240900001.0
2006-02-09 16:12:00,118.432,118.436,118.43,118.43,196600000.0
2006-02-09 16:13:00,118.431,118.435,118.42,118.431,406099993.0
2006-02-09 16:14:00,118.432,118.435,118.424,118.425,191799999.0
2006-02-09 16:15:00,118.42,118.438,118.42,118.438,275999996.0
2006-02-09 16:16:00,118.434,118.434,118.417,118.43,276200004.0
2006-02-09 16:17:00,118.429,118.434,118.422,118.422,81499998.0
2006-02-09 16:18:00,118.427,118.435,118.427,118.435,137499996.0
2006-02-09 16:19:00,118.435,118.435,118.419,118.423,209900000.0
2006-02-09 16:20:00,118.433,118.433,118.42,118.42,346500002.0
2006-02-09 16:21:00,118.426,118.431,118.421,118.431,134600000.0
2006-02-09 16:22:00,118.434,118.435,118.419,118.427,291199999.0
2006-02-09 16:23:00,118.42,118.432,118.418,118.432,233700001.0
2006-02-09 16:24:00,118.425,118.435,118.425,118.43,212300005.0
2006-02-09 16:25:00,118.435,118.435,118.435,118.435,58100001.0
2006-02-09 16:26:00,118.428,118.435,118.428,118.435,461999993.0
2006-02-09 16:27:00,118.432,118.432,118.43,118.43,91000000.0
2006-02-09 16:28:00,118.43,118.435,118.427,118.427,119200002.0
2006-02-09 16:29:00,118.44,118.44,118.438,118.438,97200001.0
2006-02-09 16:30:00,118.44,118.45,118.44,118.445,208000005.0
2006-02-09 16:31:00,118.443,118.443,118.429,118.429,349399997.0
2006-02-09 16:32:00,118.418,118.428,118.414,118.428,428999996.0
2006-02-09 16:33:00,118.423,118.43,118.422,118.43,180999997.0
2006-02-09 16:34:00,118.427,118.427,118.411,118.411,161800001.0
2006-02-09 16:35:00,118.417,118.425,118.413,118.413,285200002.0
2006-02-09 16:36:00,118.41,118.41,118.391,118.391,295800003.0
2006-02-09 16:37:00,118.391,118.401,118.391,118.393,334499997.0
2006-02-09 16:38:00,118.4,118.405,118.396,118.399,152400002.0
2006-02-09 16:39:00,118.393,118.393,118.377,118.38,110299999.0
2006-02-09 16:40:00,118.385,118.403,118.385,118.4,241600005.0
2006-02-09 16:41:00,118.406,118.408,118.397,118.405,166300004.0
2006-02-09 16:42:00,118.41,118.41,118.392,118.397,348600001.0
2006-02-09 16:43:00,118.4,118.413,118.4,118.408,201799997.0
2006-02-09 16:44:00,118.408,118.408,118.398,118.405,178700001.0
2006-02-09 16:45:00,118.405,118.407,118.392,118.399,254100003.0
2006-02-09 16:46:00,118.395,118.403,118.393,118.403,166700003.0
2006-02-09 16:47:00,118.405,118.405,118.395,118.405,370000005.0
2006-02-09 16:48:00,118.407,118.408,118.401,118.407,198999997.0
2006-02-09 16:49:00,118.402,118.411,118.402,118.402,216499998.0
2006-02-09 16:50:00,118.398,118.402,118.396,118.396,167700002.0
2006-02-09 16:51:00,118.402,118.402,118.378,118.378,325600002.0
2006-02-09 16:52:00,118.373,118.382,118.373,118.382,76700003.0
2006-02-09 16:53:00,118.388,118.392,118.379,118.38,300900001.0
2006-02-09 16:54:00,118.397,118.401,118.392,118.401,156099999.0
2006-02-09 16:55:00,118.403,118.419,118.403,118.415,270700002.0
2006-02-09 16:56:00,118.422,118.484,118.422,118.48,255700004.0
2006-02-09 16:57:00,118.505,118.515,118.495,118.511,251800003.0
2006-02-09 16:58:00,118.517,118.517,118.489,118.489,262999999.0
2006-02-09 16:59:00,118.499,118.506,118.492,118.502,291199995.0
2006-02-09 17:00:00,118.508,118.511,118.477,118.479,332000005.0
2006-02-09 17:01:00,118.477,118.485,118.462,118.462,309400001.0
2006-02-09 17:02:00,118.467,118.478,118.465,118.478,175400000.0
2006-02-09 17:03:00,118.479,118.495,118.479,118.488,190800002.0
2006-02-09 17:04:00,118.495,118.519,118.49,118.515,318300001.0
2006-02-09 17:05:00,118.531,118.57,118.531,118.558,132300002.0
2006-02-09 17:06:00,118.563,118.591,118.557,118.577,139599996.0
2006-02-09 17:07:00,118.564,118.568,118.553,118.56,275799998.0
2006-02-09 17:08:00,118.545,118.545,118.533,118.533,251000000.0
2006-02-09 17:09:00,118.535,118.561,118.535,118.556,265499998.0
2006-02-09 17:10:00,118.559,118.559,118.516,118.533,258800002.0
2006-02-09 17:11:00,118.533,118.542,118.525,118.525,356599996.0
2006-02-09 17:12:00,118.527,118.533,118.522,118.533,142900003.0
2006-02-09 17:13:00,118.538,118.562,118.532,118.562,224000004.0
2006-02-09 17:14:00,118.567,118.588,118.567,118.588,157600000.0
2006-02-09 17:15:00,118.584,118.586,118.565,118.565,85499999.0
2006-02-09 17:16:00,118.555,118.591,118.555,118.591,228999995.0
2006-02-09 17:17:00,118.597,118.597,118.59,118.594,218300000.0
2006-02-09 17:18:00,118.585,118.585,118.578,118.585,220899999.0
2006-02-09 17:19:00,118.577,118.577,118.565,118.565,336800000.0
2006-02-09 17:20:00,118.582,118.615,118.582,118.606,183499997.0
2006-02-09 17:21:00,118.612,118.629,118.612,118.627,184399999.0
2006-02-09 17:22:00,118.652,118.698,118.652,118.698,90499998.0
2006-02-09 17:23:00,118.687,118.692,118.663,118.663,287800003.0
2006-02-09 17:24:00,118.663,118.664,118.636,118.636,261500001.0
2006-02-09 17:25:00,118.636,118.636,118.62,118.622,356500002.0
2006-02-09 17:26:00,118.615,118.624,118.609,118.624,195900000.0
2006-02-09 17:27:00,118.622,118.622,118.606,118.606,354099999.0
2006-02-09 17:28:00,118.619,118.625,118.613,118.615,152200000.0
2006-02-09 17:29:00,118.597,118.6,118.572,118.572,296699999.0
2006-02-09 17:30:00,118.563,118.586,118.563,118.578,231999999.0
2006-02-09 17:31:00,118.58,118.598,118.58,118.59,198599997.0
2006-02-09 17:32:00,118.587,118.59,118.575,118.575,289000000.0
2006-02-09 17:33:00,118.571,118.583,118.562,118.567,193700001.0
2006-02-09 17:34:00,118.565,118.569,118.554,118.565,250699998.0
2006-02-09 17:35:00,118.572,118.58,118.561,118.561,240000000.0
2006-02-09 17:36:00,118.56,118.571,118.541,118.549,197299998.0
2006-02-09 17:37:00,118.55,118.559,118.55,118.558,239200002.0
2006-02-09 17:38:00,118.561,118.562,118.555,118.557,226500005.0
2006-02-09 17:39:00,118.55,118.555,118.55,118.555,46100000.0
2006-02-09 17:40:00,118.548,118.552,118.54,118.552,74400000.0
2006-02-09 17:41:00,118.553,118.56,118.546,118.546,356600000.0
2006-02-09 17:42:00,118.545,118.552,118.545,118.552,54899998.0
2006-02-09 17:43:00,118.555,118.56,118.545,118.549,215600002.0
2006-02-09 17:44:00,118.562,118.566,118.554,118.564,224300000.0
2006-02-09 17:45:00,118.559,118.563,118.559,118.561,92100000.0
2006-02-09 17:46:00,118.556,118.559,118.553,118.559,134000005.0
2006-02-09 17:47:00,118.55,118.557,118.543,118.553,196200004.0
2006-02-09 17:48:00,118.553,118.562,118.552,118.56,291800002.0
2006-02-09 17:49:00,118.555,118.563,118.55,118.55,232500000.0
2006-02-09 17:50:00,118.56,118.574,118.56,118.573,272700002.0
2006-02-09 17:51:00,118.573,118.581,118.57,118.57,335800003.0
2006-02-09 17:52:00,118.581,118.591,118.574,118.574,192699999.0
2006-02-09 17:53:00,118.58,118.58,118.566,118.576,214099996.0
2006-02-09 17:54:00,118.587,118.595,118.578,118.582,253300002.0
2006-02-09 17:55:00,118.576,118.588,118.576,118.584,256200001.0
2006-02-09 17:56:00,118.586,118.586,118.567,118.567,205800005.0
2006-02-09 17:57:00,118.553,118.576,118.542,118.576,278800000.0
2006-02-09 17:58:00,118.576,118.578,118.569,118.569,162300000.0
2006-02-09 17:59:00,118.58,118.584,118.547,118.553,257900001.0
2006-02-09 18:00:00,118.552,118.573,118.552,118.554,274900007.0
2006-02-09 18:01:00,118.549,118.569,118.549,118.562,1701500020.0
2006-02-09 18:02:00,118.67,118.68,118.66,118.67,1838799994.0
2006-02-09 18:03:00,118.68,118.68,118.65,118.66,1838799994.0
2006-02-09 18:04:00,118.67,118.71,118.67,118.7,1838799994.0
2006-02-09 18:05:00,118.71,118.72,118.7,118.7,1838799994.0
2006-02-09 18:06:00,118.71,118.73,118.71,118.72,1838799994.0
2006-02-09 18:07:00,118.73,118.73,118.72,118.72,1838799994.0
2006-02-09 18:08:00,118.73,118.73,118.72,118.73,1838799994.0
2006-02-09 18:10:00,118.72,118.72,118.7,118.71,1838799994.0
2006-02-09 18:11:00,118.504,118.507,118.491,118.507,1838799994.0
2006-02-09 18:12:00,118.72,118.72,118.71,118.71,2127599996.0
2006-02-09 18:13:00,118.72,118.72,118.71,118.72,2127599996.0
2006-02-09 18:14:00,118.73,118.74,118.73,118.73,2127599996.0
2006-02-09 18:15:00,118.72,118.73,118.72,118.72,2127599996.0
2006-02-09 18:16:00,118.73,118.73,118.72,118.72,2127599996.0
2006-02-09 18:17:00,118.494,118.516,118.494,118.505,2127599996.0
2006-02-09 18:19:00,118.71,118.72,118.71,118.72,2073800003.0
2006-02-09 18:20:00,118.73,118.74,118.73,118.74,2073800003.0
2006-02-09 18:21:00,118.75,118.75,118.73,118.73,2073800003.0
2006-02-09 18:22:00,118.72,118.73,118.72,118.72,2073800003.0
2006-02-09 18:23:00,118.71,118.71,118.71,118.71,2073800003.0
2006-02-09 18:24:00,118.7,118.71,118.69,118.69,2073800003.0
2006-02-09 18:25:00,118.68,118.68,118.67,118.68,2073800003.0
2006-02-09 18:26:00,118.567,118.575,118.561,118.567,2073800003.0
2006-02-09 18:27:00,118.565,118.576,118.558,118.57,1464099999.0
2006-02-09 18:28:00,118.7,118.7,118.69,118.7,1894099993.0
2006-02-09 18:29:00,118.69,118.7,118.68,118.69,1894099993.0
2006-02-09 18:30:00,118.517,118.52,118.497,118.5,1894099993.0
2006-02-09 18:31:00,118.495,118.505,118.482,118.496,2095699992.0
2006-02-09 18:32:00,118.69,118.69,118.69,118.69,1811999996.0
2006-02-09 18:33:00,118.68,118.69,118.67,118.67,1811999996.0
2006-02-09 18:34:00,118.68,118.68,118.67,118.67,1811999996.0
2006-02-09 18:35:00,118.68,118.69,118.68,118.69,1811999996.0
2006-02-09 18:36:00,118.515,118.533,118.507,118.533,1811999996.0
2006-02-09 18:37:00,118.53,118.535,118.522,118.531,1309800008.0
2006-02-09 18:38:00,118.538,118.574,118.538,118.554,1107299993.0
2006-02-09 18:39:00,118.562,118.581,118.55,118.58,584799999.0
2006-02-09 18:40:00,118.589,118.596,118.583,118.59,1900999990.0
2006-02-09 18:41:00,118.589,118.593,118.584,118.591,1558200010.0
2006-02-09 18:42:00,118.586,118.591,118.579,118.579,2126499988.0
2006-02-09 18:43:00,118.577,118.58,118.574,118.576,1310699990.0
2006-02-09 18:44:00,118.576,118.591,118.567,118.58,781200000.0
2006-02-09 18:45:00,118.588,118.613,118.588,118.609,1795799994.0
2006-02-09 18:46:00,118.621,118.677,118.621,118.669,1167500006.0
2006-02-09 18:47:00,118.672,118.698,118.671,118.689,448700007.0
2006-02-09 18:48:00,118.685,118.706,118.678,118.678,868999986.0
2006-02-09 18:49:00,118.673,118.696,118.672,118.693,1472100011.0
2006-02-09 18:50:00,118.697,118.705,118.688,118.692,1887599988.0
2006-02-09 18:51:00,118.69,118.697,118.679,118.679,1535999985.0
2006-02-09 18:52:00,118.681,118.681,118.666,118.67,1829000010.0
2006-02-09 18:53:00,118.674,118.675,118.658,118.658,1514799990.0
2006-02-09 18:54:00,118.659,118.672,118.649,118.672,1862799993.0
2006-02-09 18:55:00,118.676,118.688,118.669,118.669,1937699999.0
2006-02-09 18:56:00,118.663,118.679,118.663,118.679,254000000.0
2006-02-09 18:57:00,118.679,118.679,118.665,118.67,880700001.0
2006-02-09 18:58:00,118.67,118.675,118.664,118.664,1246399999.0
2006-02-09 18:59:00,118.657,118.659,118.638,118.648,1551399989.0
2006-02-09 19:00:00,118.653,118.678,118.653,118.667,934900006.0
2006-02-09 19:01:00,118.671,118.675,118.657,118.675,424999999.0
2006-02-09 19:02:00,118.677,118.677,118.659,118.674,583800000.0
2006-02-09 19:03:00,118.674,118.674,118.648,118.652,1763900016.0
2006-02-09 19:04:00,118.659,118.705,118.659,118.705,740400000.0
2006-02-09 19:05:00,118.71,118.715,118.699,118.699,675099997.0
2006-02-09 19:06:00,118.703,118.723,118.703,118.715,1218699997.0
2006-02-09 19:07:00,118.72,118.72,118.69,118.69,1350399993.0
2006-02-09 19:08:00,118.721,118.726,118.712,118.722,1350399993.0
2006-02-09 19:09:00,118.722,118.731,118.718,118.725,533100005.0
2006-02-09 19:10:00,118.725,118.725,118.712,118.718,767100003.0
2006-02-09 19:11:00,118.716,118.718,118.709,118.718,682800005.0
2006-02-09 19:12:00,118.718,118.728,118.713,118.72,927099999.0
2006-02-09 19:13:00,118.714,118.72,118.709,118.713,814700004.0
2006-02-09 19:14:00,118.719,118.737,118.719,118.723,804100002.0
2006-02-09 19:15:00,118.722,118.733,118.719,118.722,1816300000.0
2006-02-09 19:16:00,118.725,118.736,118.721,118.721,820899988.0
2006-02-09 19:17:00,118.718,118.726,118.715,118.721,1019099998.0
2006-02-09 19:18:00,118.713,118.718,118.712,118.717,731599998.0
2006-02-09 19:19:00,118.719,118.725,118.709,118.72,1738800007.0
2006-02-09 19:20:00,118.722,118.734,118.719,118.729,773300001.0
2006-02-09 19:21:00,118.73,118.735,118.722,118.722,1385000004.0
2006-02-09 19:22:00,118.72,118.724,118.715,118.718,677499992.0
2006-02-09 19:24:00,118.707,118.707,118.684,118.684,1444600001.0
2006-02-09 19:25:00,118.679,118.693,118.671,118.68,1041800005.0
2006-02-09 19:26:00,118.74,118.75,118.73,118.74,1686600006.0
2006-02-09 19:27:00,118.687,118.689,118.68,118.689,1686600006.0
2006-02-09 19:28:00,118.685,118.701,118.685,118.701,1213200014.0
2006-02-09 19:29:00,118.704,118.704,118.691,118.7,753800007.0
2006-02-09 19:30:00,118.695,118.698,118.687,118.695,1011899987.0
2006-02-09 19:31:00,118.696,118.705,118.692,118.692,1721799997.0
2006-02-09 19:32:00,118.694,118.702,118.691,118.695,1515100002.0
2006-02-09 19:33:00,118.692,118.692,118.677,118.687,1063300006.0
2006-02-09 19:34:00,118.685,118.687,118.674,118.677,1230500008.0
2006-02-09 19:35:00,118.678,118.691,118.678,118.69,1071200001.0
2006-02-09 19:36:00,118.68,118.692,118.68,118.686,438100004.0
2006-02-09 19:37:00,118.682,118.7,118.682,118.7,398499998.0
2006-02-09 19:38:00,118.706,118.719,118.702,118.702,1140999997.0
2006-02-09 19:39:00,118.699,118.706,118.686,118.702,949599995.0
2006-02-09 19:40:00,118.707,118.719,118.707,118.708,1201900016.0
2006-02-09 19:41:00,118.705,118.718,118.703,118.718,1354700000.0
2006-02-09 19:42:00,118.718,118.737,118.718,118.737,593700006.0
2006-02-09 19:43:00,118.732,118.732,118.72,118.728,357599997.0
2006-02-09 19:44:00,118.729,118.734,118.723,118.723,1300299996.0
2006-02-09 19:45:00,118.722,118.737,118.722,118.735,811000009.0
2006-02-09 19:46:00,118.732,118.732,118.72,118.72,893999998.0
2006-02-09 19:47:00,118.721,118.73,118.721,118.723,469200009.0
2006-02-09 19:48:00,118.725,118.739,118.725,118.727,1338299991.0
2006-02-09 19:49:00,118.731,118.744,118.731,118.735,811200005.0
2006-02-09 19:50:00,118.737,118.758,118.729,118.758,643399993.0
2006-02-09 19:51:00,118.764,118.789,118.764,118.788,724099990.0
2006-02-09 19:52:00,118.79,118.805,118.783,118.805,814700000.0
2006-02-09 19:53:00,118.816,118.837,118.813,118.837,1159900010.0
2006-02-09 19:54:00,118.84,118.841,118.829,118.829,1802900001.0
2006-02-09 19:55:00,118.82,118.826,118.804,118.809,631399993.0
2006-02-09 19:56:00,118.808,118.818,118.805,118.818,761199997.0
2006-02-09 19:57:00,118.816,118.816,118.794,118.794,477500004.0
2006-02-09 19:58:00,118.789,118.789,118.754,118.754,1140999999.0
2006-02-09 19:59:00,118.756,118.766,118.748,118.748,904600005.0
2006-02-09 20:00:00,118.738,118.738,118.703,118.713,289699995.0
2006-02-09 20:01:00,118.72,118.749,118.72,118.727,625100001.0
2006-02-09 20:02:00,118.718,118.721,118.667,118.69,1099300004.0
2006-02-09 20:03:00,118.692,118.711,118.677,118.711,692100001.0
2006-02-09 20:04:00,118.719,118.752,118.717,118.743,768800006.0
2006-02-09 20:05:00,118.743,118.751,118.739,118.745,933399996.0
2006-02-09 20:06:00,118.738,118.744,118.728,118.735,1999000020.0
2006-02-09 20:07:00,118.725,118.725,118.694,118.694,873199999.0
2006-02-09 20:08:00,118.689,118.718,118.689,118.718,919299998.0
2006-02-09 20:09:00,118.705,118.711,118.698,118.705,1105600010.0
2006-02-09 20:10:00,118.71,118.716,118.7,118.7,860099994.0
2006-02-09 20:11:00,118.7,118.717,118.699,118.715,1664600003.0
2006-02-09 20:12:00,118.74,118.74,118.74,118.74,1101399999.0
2006-02-09 20:13:00,118.702,118.72,118.702,118.715,1101399999.0
2006-02-09 20:14:00,118.718,118.718,118.684,118.684,1060899995.0
2006-02-09 20:15:00,118.682,118.701,118.682,118.698,1603600010.0
2006-02-09 20:16:00,118.7,118.718,118.699,118.718,1066799990.0
2006-02-09 20:17:00,118.722,118.732,118.712,118.712,630499996.0
2006-02-09 20:18:00,118.715,118.72,118.715,118.72,355400004.0
2006-02-09 20:19:00,118.72,118.725,118.717,118.725,1113300001.0
2006-02-09 20:20:00,118.722,118.749,118.722,118.735,845600001.0
2006-02-09 20:21:00,118.737,118.752,118.735,118.744,1268900001.0
2006-02-09 20:22:00,118.744,118.756,118.741,118.75,1511000025.0
2006-02-09 20:23:00,118.749,118.761,118.749,118.757,824000014.0
2006-02-09 20:24:00,118.752,118.752,118.738,118.743,715800000.0
2006-02-09 20:25:00,118.755,118.756,118.748,118.75,1016700010.0
2006-02-09 20:26:00,118.747,118.755,118.735,118.755,878499999.0
2006-02-09 20:27:00,118.755,118.765,118.746,118.76,1307000011.0
2006-02-09 20:28:00,118.71,118.73,118.71,118.73,1975600001.0
2006-02-09 20:29:00,118.74,118.74,118.74,118.74,1975600001.0
2006-02-09 20:31:00,118.772,118.788,118.77,118.777,1975600001.0
2006-02-09 20:32:00,118.74,118.75,118.74,118.75,754499997.0
2006-02-09 20:33:00,118.778,118.802,118.778,118.802,754499997.0
2006-02-09 20:34:00,118.807,118.813,118.8,118.802,659299995.0
2006-02-09 20:35:00,118.798,118.798,118.787,118.791,604799988.0
2006-02-09 20:36:00,118.788,118.788,118.778,118.785,584099990.0
2006-02-09 20:37:00,118.785,118.785,118.782,118.785,444999998.0
2006-02-09 20:38:00,118.784,118.784,118.771,118.78,1238400004.0
2006-02-09 20:39:00,118.779,118.782,118.769,118.772,1094999990.0
2006-02-09 20:40:00,118.78,118.78,118.77,118.77,1331399990.0
2006-02-09 20:41:00,118.76,118.763,118.747,118.76,1331399990.0
2006-02-09 20:42:00,118.755,118.762,118.752,118.755,1001000011.0
2006-02-09 20:43:00,118.755,118.76,118.752,118.76,1629400006.0
2006-02-09 20:44:00,118.759,118.759,118.747,118.751,1591199997.0
2006-02-09 20:45:00,118.745,118.745,118.712,118.712,1182400005.0
2006-02-09 20:46:00,118.712,118.712,118.693,118.707,1476599999.0
2006-02-09 20:47:00,118.705,118.708,118.698,118.708,1932000005.0
2006-02-09 20:48:00,118.711,118.719,118.709,118.719,1301399995.0
2006-02-09 20:49:00,118.72,118.722,118.712,118.715,1312300000.0
2006-02-09 20:50:00,118.714,118.718,118.706,118.706,1405999997.0
2006-02-09 20:51:00,118.705,118.71,118.705,118.71,816600002.0
2006-02-09 20:52:00,118.712,118.719,118.712,118.719,159299997.0
2006-02-09 20:53:00,118.725,118.728,118.714,118.717,1277599999.0
2006-02-09 20:54:00,118.714,118.717,118.709,118.716,784000006.0
2006-02-09 20:55:00,118.718,118.719,118.705,118.705,1726499999.0
2006-02-09 20:56:00,118.71,118.71,118.703,118.71,811199997.0
2006-02-09 20:57:00,118.713,118.719,118.707,118.707,1448200015.0
2006-02-09 20:58:00,118.87,118.87,118.87,118.87,1548300016.0
2006-02-09 20:59:00,118.86,118.87,118.85,118.87,1548300016.0
2006-02-09 21:00:00,118.86,118.86,118.86,118.86,1548300016.0
2006-02-09 21:01:00,118.73,118.73,118.718,118.72,1548300016.0
2006-02-09 21:02:00,118.72,118.725,118.715,118.718,787299994.0
2006-02-09 21:03:00,118.724,118.744,118.724,118.743,1244899995.0
2006-02-09 21:04:00,118.743,118.748,118.742,118.745,553799998.0
2006-02-09 21:05:00,118.745,118.749,118.742,118.744,681899997.0
2006-02-09 21:06:00,118.745,118.748,118.74,118.74,1086699988.0
2006-02-09 21:07:00,118.745,118.758,118.743,118.747,1246500001.0
2006-02-09 21:08:00,118.746,118.758,118.744,118.758,595200004.0
2006-02-09 21:09:00,118.756,118.762,118.751,118.76,400100000.0
2006-02-09 21:10:00,118.757,118.757,118.738,118.745,465300007.0
2006-02-09 21:11:00,118.749,118.749,118.747,118.747,230199998.0
2006-02-09 21:12:00,118.743,118.752,118.737,118.737,574499997.0
2006-02-09 21:13:00,118.73,118.74,118.73,118.735,774499991.0
2006-02-09 21:14:00,118.738,118.738,118.725,118.73,1352000007.0
2006-02-09 21:15:00,118.73,118.741,118.728,118.735,1245000003.0
2006-02-09 21:16:00,118.73,118.744,118.73,118.737,1095700000.0
2006-02-09 21:17:00,118.743,118.743,118.73,118.736,1740199987.0
2006-02-09 21:18:00,118.74,118.749,118.74,118.743,1069900002.0
2006-02-09 21:19:00,118.747,118.765,118.747,118.763,1503799994.0
2006-02-09 21:20:00,118.765,118.771,118.76,118.765,1285899998.0
2006-02-09 21:21:00,118.767,118.775,118.762,118.769,1434800009.0
2006-02-09 21:22:00,118.773,118.778,118.769,118.773,1843899995.0
2006-02-09 21:23:00,118.772,118.773,118.763,118.765,986499999.0
2006-02-09 21:24:00,118.768,118.768,118.755,118.755,1792399983.0
2006-02-09 21:25:00,118.757,118.759,118.742,118.742,1614800000.0
2006-02-09 21:26:00,118.738,118.738,118.728,118.73,840500004.0
2006-02-09 21:27:00,118.727,118.734,118.719,118.719,712300001.0
2006-02-09 21:28:00,118.714,118.729,118.714,118.729,255300000.0
2006-02-09 21:29:00,118.738,118.743,118.731,118.74,717000002.0
2006-02-09 21:30:00,118.745,118.75,118.742,118.745,611500006.0
2006-02-09 21:31:00,118.745,118.75,118.742,118.75,266999994.0
2006-02-09 21:32:00,118.752,118.762,118.752,118.762,1045599993.0
2006-02-09 21:33:00,118.761,118.768,118.758,118.76,467199999.0
2006-02-09 21:34:00,118.759,118.759,118.745,118.75,437000003.0
2006-02-09 21:35:00,118.753,118.753,118.739,118.744,149599998.0
2006-02-09 21:36:00,118.747,118.76,118.747,118.751,526400005.0
2006-02-09 21:37:00,118.755,118.764,118.755,118.76,471799997.0
2006-02-09 21:38:00,118.761,118.761,118.755,118.76,305600003.0
2006-02-09 21:39:00,118.767,118.779,118.766,118.777,530600000.0
2006-02-09 21:40:00,118.782,118.79,118.777,118.777,524300001.0
2006-02-09 21:41:00,118.778,118.797,118.778,118.793,745100000.0
2006-02-09 21:42:00,118.799,118.829,118.799,118.829,1085800007.0
2006-02-09 21:43:00,118.84,118.862,118.84,118.842,469000003.0
2006-02-09 21:44:00,118.852,118.87,118.852,118.86,1668600009.0
2006-02-09 21:45:00,118.861,118.867,118.857,118.865,642100004.0
2006-02-09 21:46:00,118.858,118.867,118.853,118.853,752300006.0
2006-02-09 21:47:00,118.845,118.852,118.838,118.838,811599995.0
2006-02-09 21:48:00,118.833,118.847,118.822,118.822,1023799989.0
2006-02-09 21:49:00,118.827,118.844,118.826,118.844,554900006.0
2006-02-09 21:50:00,118.849,118.854,118.844,118.853,262800003.0
2006-02-09 21:51:00,118.854,118.856,118.847,118.85,540700000.0
2006-02-09 21:52:00,118.847,118.861,118.845,118.861,219500001.0
2006-02-09 21:53:00,118.865,118.868,118.86,118.862,232700005.0
2006-02-09 21:54:00,118.858,118.869,118.856,118.869,666500005.0
2006-02-09 21:55:00,118.87,118.875,118.867,118.867,253100002.0
2006-02-09 21:56:00,118.872,118.878,118.868,118.878,577300005.0
2006-02-09 21:57:00,118.875,118.875,118.862,118.862,268799994.0
2006-02-09 21:58:00,118.862,118.872,118.861,118.872,162800000.0
2006-02-09 21:59:00,118.873,118.873,118.854,118.864,464599999.0
2006-02-09 22:00:00,118.864,118.865,118.855,118.855,1050300001.0
2006-02-09 22:01:00,118.855,118.862,118.849,118.86,920800000.0
2006-02-09 22:02:00,118.86,118.874,118.858,118.871,816499994.0
2006-02-09 22:03:00,118.876,118.894,118.876,118.888,360200003.0
2006-02-09 22:04:00,118.886,118.887,118.872,118.872,711100004.0
2006-02-09 22:05:00,118.871,118.871,118.859,118.859,260400001.0
2006-02-09 22:06:00,118.852,118.86,118.849,118.86,152000001.0
2006-02-09 22:07:00,118.855,118.86,118.855,118.86,290999999.0
2006-02-09 22:08:00,118.849,118.849,118.829,118.829,328399999.0
2006-02-09 22:09:00,118.835,118.835,118.829,118.833,231899998.0
2006-02-09 22:10:00,118.84,118.84,118.829,118.833,239000002.0
2006-02-09 22:11:00,118.83,118.844,118.829,118.833,384899998.0
2006-02-09 22:12:00,118.825,118.825,118.811,118.815,206899999.0
2006-02-09 22:13:00,118.813,118.816,118.807,118.807,416200002.0
2006-02-09 22:14:00,118.808,118.82,118.807,118.809,431100004.0
2006-02-09 22:15:00,118.817,118.831,118.817,118.822,180000002.0
2006-02-09 22:16:00,118.82,118.82,118.81,118.81,581800002.0
2006-02-09 22:17:00,118.818,118.831,118.818,118.828,213199999.0
2006-02-09 22:18:00,118.829,118.835,118.821,118.826,493400007.0
2006-02-09 22:19:00,118.825,118.833,118.825,118.826,329600007.0
2006-02-09 22:20:00,118.824,118.826,118.822,118.826,162400001.0
2006-02-09 22:21:00,118.83,118.833,118.817,118.833,242400005.0
2006-02-09 22:22:00,118.835,118.838,118.832,118.832,94199998.0
2006-02-09 22:23:00,118.828,118.828,118.819,118.823,219499999.0
2006-02-09 22:24:00,118.83,118.83,118.82,118.823,227100001.0
2006-02-09 22:25:00,118.835,118.841,118.825,118.831,189500004.0
2006-02-09 22:26:00,118.823,118.827,118.817,118.824,213000000.0
2006-02-09 22:27:00,118.83,118.839,118.824,118.827,986599997.0
2006-02-09 22:28:00,118.827,118.833,118.818,118.827,289600005.0
2006-02-09 22:29:00,118.823,118.83,118.817,118.817,235799999.0
2006-02-09 22:30:00,118.825,118.839,118.825,118.828,410499999.0
2006-02-09 22:31:00,118.831,118.833,118.823,118.823,158599998.0
2006-02-09 22:32:00,118.818,118.818,118.807,118.807,352599996.0
2006-02-09 22:33:00,118.813,118.819,118.81,118.818,764499994.0
2006-02-09 22:34:00,118.816,118.832,118.814,118.816,1025199979.0
2006-02-09 22:35:00,118.818,118.824,118.816,118.819,252699998.0
2006-02-09 22:36:00,118.818,118.821,118.808,118.818,718099990.0
2006-02-09 22:37:00,118.816,118.816,118.809,118.815,130800000.0
2006-02-09 22:38:00,118.823,118.823,118.82,118.82,154699998.0
2006-02-09 22:39:00,118.82,118.827,118.82,118.822,376300002.0
2006-02-09 22:40:00,118.82,118.825,118.813,118.813,631499992.0
2006-02-09 22:41:00,118.819,118.819,118.812,118.812,265700001.0
2006-02-09 22:42:00,118.804,118.805,118.797,118.797,198599998.0
2006-02-09 22:43:00,118.791,118.797,118.787,118.787,526399993.0
2006-02-09 22:44:00,118.79,118.797,118.787,118.794,337999997.0
2006-02-09 22:45:00,118.797,118.797,118.782,118.786,445399999.0
2006-02-09 22:46:00,118.789,118.789,118.782,118.783,291100001.0
2006-02-09 22:47:00,118.795,118.802,118.784,118.784,286300003.0
2006-02-09 22:48:00,118.786,118.791,118.767,118.767,265100002.0
2006-02-09 22:49:00,118.772,118.772,118.755,118.76,246999999.0
2006-02-09 22:50:00,118.757,118.768,118.756,118.756,460000002.0
2006-02-09 22:51:00,118.768,118.777,118.766,118.768,195499997.0
2006-02-09 22:52:00,118.764,118.773,118.758,118.758,400600000.0
2006-02-09 22:53:00,118.763,118.779,118.762,118.765,266700003.0
2006-02-09 22:54:00,118.767,118.773,118.755,118.773,366200000.0
2006-02-09 22:55:00,118.771,118.771,118.744,118.744,235900001.0
2006-02-09 22:56:00,118.74,118.746,118.727,118.727,331799993.0
2006-02-09 22:57:00,118.723,118.725,118.714,118.716,414400005.0
2006-02-09 22:58:00,118.718,118.736,118.718,118.736,259199997.0
2006-02-09 22:59:00,118.727,118.743,118.713,118.725,305599994.0
2006-02-09 23:00:00,118.724,118.755,118.724,118.755,390300003.0
2006-02-09 23:01:00,118.76,118.76,118.744,118.745,135099997.0
2006-02-09 23:02:00,118.747,118.747,118.736,118.736,142599998.0
2006-02-09 23:03:00,118.736,118.743,118.736,118.737,217300005.0
2006-02-09 23:04:00,118.745,118.747,118.737,118.737,270999997.0
2006-02-09 23:05:00,118.742,118.745,118.738,118.738,140900001.0
2006-02-09 23:06:00,118.742,118.742,118.727,118.727,128699998.0
2006-02-09 23:07:00,118.728,118.744,118.728,118.738,169000002.0
2006-02-09 23:08:00,118.74,118.745,118.738,118.738,294999995.0
2006-02-09 23:09:00,118.741,118.743,118.735,118.735,131400000.0
2006-02-09 23:10:00,118.74,118.749,118.74,118.748,271999994.0
2006-02-09 23:11:00,118.757,118.758,118.749,118.749,360799995.0
2006-02-09 23:12:00,118.748,118.758,118.744,118.758,187600000.0
2006-02-09 23:13:00,118.757,118.76,118.755,118.755,128100000.0
2006-02-09 23:14:00,118.749,118.755,118.741,118.741,114000001.0
2006-02-09 23:15:00,118.747,118.79,118.747,118.79,93100001.0
2006-02-09 23:16:00,118.792,118.81,118.792,118.803,196100001.0
2006-02-09 23:17:00,118.807,118.817,118.802,118.802,232800003.0
2006-02-09 23:18:00,118.806,118.817,118.806,118.815,239600000.0
2006-02-09 23:19:00,118.811,118.835,118.811,118.835,227099997.0
2006-02-09 23:20:00,118.838,118.858,118.835,118.858,168399998.0
2006-02-09 23:21:00,118.862,118.862,118.855,118.855,316200001.0
2006-02-09 23:22:00,118.858,118.869,118.857,118.857,253499998.0
2006-02-09 23:23:00,118.86,118.862,118.855,118.855,264000000.0
2006-02-09 23:24:00,118.848,118.848,118.847,118.847,26400000.0
2006-02-09 23:25:00,118.847,118.847,118.829,118.842,267699996.0
2006-02-09 23:26:00,118.838,118.847,118.834,118.847,259899996.0
2006-02-09 23:27:00,118.843,118.843,118.827,118.839,249900002.0
2006-02-09 23:28:00,118.833,118.836,118.829,118.83,207000001.0
2006-02-09 23:29:00,118.831,118.833,118.825,118.825,133999999.0
2006-02-09 23:30:00,118.832,118.841,118.831,118.835,237400001.0
2006-02-09 23:31:00,118.835,118.835,118.828,118.835,260799996.0
2006-02-09 23:32:00,118.829,118.838,118.824,118.833,310800007.0
2006-02-09 23:33:00,118.835,118.835,118.825,118.83,283899997.0
2006-02-09 23:34:00,118.83,118.83,118.82,118.821,234999999.0
2006-02-09 23:35:00,118.813,118.813,118.795,118.795,158900000.0
2006-02-09 23:36:00,118.8,118.803,118.793,118.801,188099998.0
2006-02-09 23:37:00,118.798,118.798,118.793,118.798,32300001.0
2006-02-09 23:38:00,118.79,118.795,118.788,118.79,237799999.0
2006-02-09 23:39:00,118.796,118.801,118.796,118.801,54400002.0
2006-02-09 23:40:00,118.798,118.802,118.79,118.797,414600008.0
2006-02-09 23:41:00,118.795,118.805,118.795,118.805,140099998.0
2006-02-09 23:42:00,118.798,118.8,118.791,118.8,174000003.0
2006-02-09 23:43:00,118.792,118.802,118.791,118.8,272199998.0
2006-02-09 23:44:00,118.794,118.82,118.794,118.813,149699998.0
2006-02-09 23:45:00,118.812,118.825,118.808,118.818,281399995.0
2006-02-09 23:46:00,118.822,118.83,118.819,118.827,294099995.0
2006-02-09 23:47:00,118.821,118.821,118.807,118.814,206600000.0
2006-02-09 23:48:00,118.818,118.823,118.811,118.817,357800000.0
2006-02-09 23:49:00,118.817,118.823,118.815,118.818,372300000.0
2006-02-09 23:50:00,118.818,118.827,118.816,118.818,122699996.0
2006-02-09 23:51:00,118.81,118.815,118.805,118.805,257200002.0
2006-02-09 23:52:00,118.818,118.826,118.816,118.817,313600006.0
2006-02-09 23:53:00,118.82,118.82,118.81,118.81,312900001.0
2006-02-09 23:54:00,118.817,118.823,118.813,118.813,257000000.0
2006-02-09 23:55:00,118.815,118.822,118.81,118.822,174700000.0
2006-02-09 23:56:00,118.826,118.826,118.814,118.818,445400004.0
2006-02-09 23:57:00,118.817,118.823,118.813,118.813,318200005.0
2006-02-09 23:58:00,118.817,118.823,118.817,118.817,126300001.0
2006-02-09 23:59:00,118.827,118.836,118.825,118.825,183600004.0
2006-02-10 00:00:00,118.828,118.844,118.815,118.83,352100001.0
2006-02-10 00:01:00,118.818,118.845,118.808,118.84,473100001.0
2006-02-10 00:02:00,118.837,118.837,118.82,118.831,251899999.0
2006-02-10 00:03:00,118.84,118.844,118.807,118.811,347100004.0
2006-02-10 00:04:00,118.809,118.817,118.807,118.81,256500003.0
2006-02-10 00:05:00,118.81,118.813,118.799,118.813,183399996.0
2006-02-10 00:06:00,118.796,118.827,118.796,118.827,107400001.0
2006-02-10 00:07:00,118.828,118.828,118.807,118.814,125500000.0
2006-02-10 00:08:00,118.81,118.824,118.798,118.808,261400002.0
2006-02-10 00:09:00,118.804,118.826,118.804,118.825,317400002.0
2006-02-10 00:10:00,118.83,118.831,118.8,118.819,162900003.0
2006-02-10 00:11:00,118.815,118.819,118.801,118.812,252100001.0
2006-02-10 00:12:00,118.813,118.817,118.791,118.806,172200001.0
2006-02-10 00:13:00,118.804,118.804,118.779,118.785,345700002.0
2006-02-10 00:14:00,118.783,118.805,118.778,118.802,179100003.0
2006-02-10 00:15:00,118.798,118.816,118.79,118.815,319600003.0
2006-02-10 00:16:00,118.82,118.831,118.791,118.791,115900000.0
2006-02-10 00:17:00,118.783,118.813,118.783,118.813,246099999.0
2006-02-10 00:18:00,118.828,118.828,118.805,118.809,310299996.0
2006-02-10 00:19:00,118.805,118.829,118.8,118.807,272500002.0
2006-02-10 00:20:00,118.819,118.826,118.804,118.812,274199996.0
2006-02-10 00:21:00,118.788,118.824,118.788,118.817,227500002.0
2006-02-10 00:22:00,118.801,118.819,118.794,118.807,179300003.0
2006-02-10 00:23:00,118.8,118.805,118.788,118.797,256300005.0
2006-02-10 00:24:00,118.793,118.815,118.785,118.801,209999997.0
2006-02-10 00:25:00,118.805,118.821,118.795,118.805,345899996.0
2006-02-10 00:26:00,118.818,118.825,118.785,118.785,217799999.0
2006-02-10 00:27:00,118.775,118.775,118.765,118.765,80799999.0
2006-02-10 00:28:00,118.771,118.771,118.762,118.767,59000002.0
2006-02-10 00:29:00,118.763,118.763,118.753,118.756,260900005.0
2006-02-10 00:30:00,118.756,118.76,118.747,118.76,215800004.0
2006-02-10 00:31:00,118.76,118.764,118.753,118.756,138400001.0
2006-02-10 00:32:00,118.757,118.767,118.757,118.763,193700005.0
2006-02-10 00:33:00,118.774,118.781,118.764,118.781,337199999.0
2006-02-10 00:34:00,118.792,118.798,118.792,118.798,69200001.0
2006-02-10 00:35:00,118.804,118.809,118.801,118.805,450799998.0
2006-02-10 00:36:00,118.808,118.831,118.807,118.83,168600002.0
2006-02-10 00:37:00,118.839,118.839,118.826,118.834,291700000.0
2006-02-10 00:38:00,118.839,118.839,118.828,118.828,290500001.0
2006-02-10 00:39:00,118.828,118.829,118.821,118.829,252099999.0
2006-02-10 00:40:00,118.832,118.832,118.825,118.827,211600000.0
2006-02-10 00:41:00,118.834,118.843,118.834,118.835,175500001.0
2006-02-10 00:42:00,118.835,118.835,118.825,118.832,393199993.0
2006-02-10 00:43:00,118.837,118.841,118.827,118.832,297100002.0
2006-02-10 00:44:00,118.825,118.837,118.82,118.828,198600001.0
2006-02-10 00:45:00,118.837,118.844,118.833,118.84,178499997.0
2006-02-10 00:46:00,118.849,118.857,118.84,118.842,132899999.0
2006-02-10 00:47:00,118.847,118.858,118.847,118.858,140700001.0
2006-02-10 00:48:00,118.858,118.858,118.85,118.85,275799999.0
2006-02-10 00:49:00,118.846,118.857,118.846,118.855,241600005.0
2006-02-10 00:50:00,118.855,118.855,118.845,118.845,116300003.0
2006-02-10 00:51:00,118.845,118.851,118.841,118.841,260599994.0
2006-02-10 00:52:00,118.843,118.853,118.843,118.843,345400002.0
2006-02-10 00:53:00,118.845,118.85,118.843,118.85,290400001.0
2006-02-10 00:54:00,118.856,118.86,118.852,118.852,185900003.0
2006-02-10 00:55:00,118.849,118.853,118.844,118.847,260000005.0
2006-02-10 00:56:00,118.839,118.841,118.83,118.83,232600000.0
2006-02-10 00:57:00,118.824,118.83,118.815,118.815,139900000.0
2006-02-10 00:58:00,118.819,118.821,118.819,118.821,52500001.0
2006-02-10 00:59:00,118.825,118.825,118.82,118.825,89099998.0
2006-02-10 01:00:00,118.812,118.812,118.807,118.807,172400002.0
2006-02-10 01:01:00,118.808,118.814,118.804,118.805,215200005.0
2006-02-10 01:02:00,118.8,118.805,118.795,118.8,341100003.0
2006-02-10 01:03:00,118.796,118.799,118.778,118.778,355300003.0
2006-02-10 01:04:00,118.77,118.77,118.754,118.764,202000003.0
2006-02-10 01:05:00,118.757,118.757,118.755,118.755,192400002.0
2006-02-10 01:06:00,118.751,118.751,118.731,118.742,306500000.0
2006-02-10 01:07:00,118.735,118.735,118.723,118.728,252399998.0
2006-02-10 01:08:00,118.719,118.734,118.719,118.73,191500002.0
2006-02-10 01:09:00,118.733,118.733,118.72,118.72,223300002.0
2006-02-10 01:10:00,118.722,118.723,118.711,118.711,267999998.0
2006-02-10 01:11:00,118.711,118.723,118.71,118.723,160000000.0
2006-02-10 01:12:00,118.72,118.725,118.72,118.725,118900002.0
2006-02-10 01:13:00,118.725,118.727,118.722,118.722,213700000.0
2006-02-10 01:14:00,118.72,118.722,118.715,118.718,142699998.0
2006-02-10 01:15:00,118.728,118.734,118.726,118.73,166000000.0
2006-02-10 01:16:00,118.737,118.747,118.733,118.747,95599999.0
2006-02-10 01:17:00,118.75,118.75,118.741,118.745,403200005.0
2006-02-10 01:18:00,118.742,118.746,118.738,118.746,252100000.0
2006-02-10 01:19:00,118.735,118.744,118.73,118.743,161400001.0
2006-02-10 01:20:00,118.746,118.746,118.737,118.74,247999995.0
2006-02-10 01:21:00,118.741,118.744,118.733,118.74,150600001.0
2006-02-10 01:22:00,118.742,118.748,118.74,118.74,304500001.0
2006-02-10 01:23:00,118.745,118.745,118.738,118.743,118300004.0
2006-02-10 01:24:00,118.745,118.745,118.745,118.745,66000000.0
2006-02-10 01:25:00,118.74,118.745,118.737,118.745,274399999.0
2006-02-10 01:26:00,118.745,118.745,118.735,118.735,260999997.0
2006-02-10 01:27:00,118.747,118.753,118.743,118.753,50000000.0
2006-02-10 01:28:00,118.748,118.755,118.747,118.753,299700002.0
2006-02-10 01:29:00,118.748,118.755,118.748,118.755,129200000.0
2006-02-10 01:30:00,118.745,118.755,118.745,118.75,163900003.0
2006-02-10 01:31:00,118.752,118.762,118.75,118.756,284799999.0
2006-02-10 01:32:00,118.751,118.762,118.747,118.762,225399994.0
2006-02-10 01:33:00,118.759,118.762,118.749,118.749,235000005.0
2006-02-10 01:34:00,118.741,118.751,118.738,118.74,308599991.0
2006-02-10 01:35:00,118.746,118.753,118.744,118.753,298200002.0
2006-02-10 01:36:00,118.751,118.751,118.743,118.748,97999998.0
2006-02-10 01:37:00,118.748,118.761,118.745,118.755,297799995.0
2006-02-10 01:38:00,118.761,118.763,118.749,118.757,241400005.0
2006-02-10 01:39:00,118.744,118.753,118.744,118.747,78200000.0
2006-02-10 01:40:00,118.753,118.753,118.745,118.745,128199999.0
2006-02-10 01:41:00,118.759,118.767,118.758,118.765,136600000.0
2006-02-10 01:42:00,118.765,118.772,118.763,118.772,213799998.0
2006-02-10 01:43:00,118.77,118.783,118.764,118.767,245599999.0
2006-02-10 01:44:00,118.765,118.785,118.765,118.778,272800004.0
2006-02-10 01:45:00,118.776,118.78,118.773,118.78,215700004.0
2006-02-10 01:46:00,118.777,118.777,118.769,118.774,86099999.0
2006-02-10 01:47:00,118.778,118.795,118.778,118.784,274799998.0
2006-02-10 01:48:00,118.803,118.808,118.795,118.798,224499998.0
2006-02-10 01:49:00,118.796,118.796,118.778,118.786,163599994.0
2006-02-10 01:50:00,118.777,118.777,118.772,118.772,244500003.0
2006-02-10 01:51:00,118.773,118.773,118.757,118.763,215900002.0
2006-02-10 01:52:00,118.763,118.763,118.752,118.752,170900002.0
2006-02-10 01:53:00,118.758,118.758,118.739,118.753,264200003.0
2006-02-10 01:54:00,118.749,118.753,118.74,118.753,251099999.0
2006-02-10 01:55:00,118.76,118.768,118.751,118.768,207000004.0
2006-02-10 01:56:00,118.765,118.777,118.764,118.777,239499996.0
2006-02-10 01:57:00,118.771,118.776,118.764,118.775,131300003.0
2006-02-10 01:58:00,118.773,118.773,118.766,118.77,198100003.0
2006-02-10 01:59:00,118.776,118.779,118.768,118.768,389699999.0
2006-02-10 02:00:00,118.756,118.767,118.721,118.721,371100003.0
2006-02-10 02:01:00,118.715,118.722,118.714,118.717,247499997.0
2006-02-10 02:02:00,118.698,118.698,118.632,118.679,308900003.0
2006-02-10 02:03:00,118.687,118.707,118.687,118.694,223499999.0
2006-02-10 02:04:00,118.688,118.699,118.688,118.696,168600001.0
2006-02-10 02:05:00,118.715,118.725,118.7,118.707,321300002.0
2006-02-10 02:06:00,118.707,118.725,118.703,118.719,290399997.0
2006-02-10 02:07:00,118.719,118.736,118.719,118.736,151299999.0
2006-02-10 02:08:00,118.745,118.758,118.742,118.745,250900004.0
2006-02-10 02:09:00,118.758,118.76,118.735,118.744,265699998.0
2006-02-10 02:10:00,118.74,118.754,118.729,118.754,261699997.0
2006-02-10 02:11:00,118.764,118.784,118.764,118.781,324100004.0
2006-02-10 02:12:00,118.786,118.786,118.763,118.77,257600000.0
2006-02-10 02:13:00,118.763,118.767,118.759,118.759,284200007.0
2006-02-10 02:14:00,118.758,118.766,118.752,118.76,145400002.0
2006-02-10 02:15:00,118.76,118.774,118.76,118.772,258099999.0
2006-02-10 02:16:00,118.778,118.787,118.771,118.787,260199996.0
2006-02-10 02:17:00,118.789,118.795,118.777,118.792,295700000.0
2006-02-10 02:18:00,118.79,118.806,118.789,118.805,191700003.0
2006-02-10 02:19:00,118.81,118.817,118.798,118.798,295499999.0
2006-02-10 02:20:00,118.795,118.801,118.79,118.79,126900001.0
2006-02-10 02:21:00,118.789,118.801,118.789,118.801,166599999.0
2006-02-10 02:22:00,118.802,118.809,118.802,118.806,139800004.0
2006-02-10 02:23:00,118.8,118.809,118.8,118.804,141699998.0
2006-02-10 02:24:00,118.818,118.836,118.818,118.835,298500001.0
2006-02-10 02:25:00,118.831,118.831,118.809,118.809,142600003.0
2006-02-10 02:26:00,118.803,118.803,118.792,118.792,293200002.0
2006-02-10 02:27:00,118.8,118.808,118.8,118.808,10300000.0
2006-02-10 02:28:00,118.809,118.82,118.8,118.8,210199996.0
2006-02-10 02:29:00,118.797,118.797,118.783,118.785,170100002.0
2006-02-10 02:30:00,118.788,118.801,118.775,118.798,252400000.0
2006-02-10 02:31:00,118.796,118.797,118.782,118.797,258600000.0
2006-02-10 02:32:00,118.804,118.814,118.804,118.808,306699995.0
2006-02-10 02:33:00,118.808,118.812,118.803,118.809,223000000.0
2006-02-10 02:34:00,118.814,118.814,118.804,118.807,200600003.0
2006-02-10 02:35:00,118.797,118.808,118.793,118.808,371000003.0
2006-02-10 02:36:00,118.817,118.823,118.812,118.82,166200000.0
2006-02-10 02:37:00,118.824,118.83,118.824,118.827,165099999.0
2006-02-10 02:38:00,118.833,118.84,118.827,118.829,307999999.0
2006-02-10 02:39:00,118.819,118.821,118.81,118.81,198099997.0
2006-02-10 02:40:00,118.809,118.809,118.799,118.805,263600001.0
2006-02-10 02:41:00,118.803,118.805,118.796,118.804,100800003.0
2006-02-10 02:42:00,118.803,118.816,118.798,118.813,265099999.0
2006-02-10 02:43:00,118.818,118.837,118.81,118.833,208699998.0
2006-02-10 02:44:00,118.839,118.842,118.826,118.829,125400000.0
2006-02-10 02:45:00,118.82,118.831,118.815,118.827,290900001.0
2006-02-10 02:46:00,118.833,118.843,118.833,118.843,77200000.0
2006-02-10 02:47:00,118.841,118.844,118.832,118.844,242899999.0
2006-02-10 02:48:00,118.85,118.856,118.842,118.849,148499999.0
2006-02-10 02:49:00,118.858,118.858,118.847,118.847,156200003.0
2006-02-10 02:50:00,118.838,118.848,118.834,118.848,275000003.0
2006-02-10 02:51:00,118.855,118.855,118.847,118.85,336500001.0
2006-02-10 02:52:00,118.853,118.853,118.837,118.837,249299998.0
2006-02-10 02:53:00,118.842,118.861,118.84,118.861,239000001.0
2006-02-10 02:54:00,118.854,118.872,118.854,118.866,240800001.0
2006-02-10 02:55:00,118.876,118.88,118.86,118.86,207000001.0
2006-02-10 02:56:00,118.857,118.878,118.857,118.875,132499998.0
2006-02-10 02:57:00,118.888,118.914,118.888,118.896,144300003.0
2006-02-10 02:58:00,118.902,118.902,118.874,118.874,25300000.0
2006-02-10 02:59:00,118.867,118.867,118.833,118.833,255900003.0
2006-02-10 03:00:00,118.819,118.819,118.797,118.8,252099998.0
2006-02-10 03:01:00,118.801,118.807,118.799,118.807,282100003.0
2006-02-10 03:02:00,118.806,118.812,118.806,118.81,102299999.0
2006-02-10 03:03:00,118.803,118.814,118.785,118.79,362099995.0
2006-02-10 03:04:00,118.775,118.792,118.775,118.792,184099999.0
2006-02-10 03:05:00,118.798,118.798,118.746,118.746,195599998.0
2006-02-10 03:06:00,118.746,118.746,118.704,118.712,223600001.0
2006-02-10 03:07:00,118.709,118.72,118.694,118.72,326699994.0
2006-02-10 03:08:00,118.72,118.722,118.699,118.722,287899998.0
2006-02-10 03:09:00,118.728,118.743,118.728,118.743,196400000.0
2006-02-10 03:10:00,118.735,118.735,118.708,118.716,93099999.0
2006-02-10 03:11:00,118.717,118.719,118.707,118.707,160400000.0
2006-02-10 03:12:00,118.708,118.719,118.708,118.71,152799997.0
2006-02-10 03:13:00,118.717,118.727,118.717,118.726,322199999.0
2006-02-10 03:14:00,118.715,118.721,118.715,118.716,304800003.0
2006-02-10 03:15:00,118.713,118.713,118.702,118.713,176300004.0
2006-02-10 03:16:00,118.706,118.719,118.706,118.715,254100002.0
2006-02-10 03:17:00,118.711,118.725,118.711,118.725,238600001.0
2006-02-10 03:18:00,118.725,118.725,118.718,118.718,254699995.0
2006-02-10 03:19:00,118.73,118.75,118.73,118.75,49199998.0
2006-02-10 03:20:00,118.761,118.761,118.742,118.742,338400006.0
2006-02-10 03:21:00,118.75,118.758,118.746,118.746,132499997.0
2006-02-10 03:22:00,118.738,118.738,118.717,118.723,100300001.0
2006-02-10 03:23:00,118.718,118.72,118.712,118.712,225700003.0
2006-02-10 03:24:00,118.716,118.723,118.714,118.723,335399994.0
2006-02-10 03:25:00,118.72,118.72,118.698,118.698,65200000.0
2006-02-10 03:26:00,118.713,118.713,118.697,118.7,200100000.0
2006-02-10 03:27:00,118.699,118.699,118.665,118.681,245899996.0
2006-02-10 03:28:00,118.687,118.694,118.683,118.694,261499993.0
2006-02-10 03:29:00,118.69,118.69,118.679,118.68,166700001.0
2006-02-10 03:30:00,118.678,118.711,118.678,118.711,215600004.0
2006-02-10 03:31:00,118.712,118.712,118.7,118.7,247300003.0
2006-02-10 03:32:00,118.696,118.696,118.672,118.672,268499998.0
2006-02-10 03:33:00,118.667,118.667,118.63,118.64,159399999.0
2006-02-10 03:34:00,118.65,118.671,118.65,118.668,201399997.0
2006-02-10 03:35:00,118.662,118.669,118.659,118.659,186800000.0
2006-02-10 03:36:00,118.647,118.652,118.64,118.652,224000002.0
2006-02-10 03:37:00,118.647,118.657,118.646,118.655,135399996.0
2006-02-10 03:38:00,118.655,118.655,118.626,118.63,276200000.0
2006-02-10 03:39:00,118.635,118.645,118.629,118.629,284399999.0
2006-02-10 03:40:00,118.613,118.621,118.6,118.61,237400004.0
2006-02-10 03:41:00,118.607,118.611,118.607,118.611,55799999.0
2006-02-10 03:42:00,118.619,118.625,118.613,118.622,165700000.0
2006-02-10 03:43:00,118.62,118.628,118.612,118.627,179300002.0
2006-02-10 03:44:00,118.625,118.634,118.62,118.632,190000003.0
2006-02-10 03:45:00,118.633,118.633,118.621,118.626,72699998.0
2006-02-10 03:46:00,118.62,118.63,118.62,118.627,236100001.0
2006-02-10 03:47:00,118.631,118.631,118.607,118.607,125900004.0
2006-02-10 03:48:00,118.611,118.631,118.611,118.626,203000002.0
2006-02-10 03:49:00,118.627,118.628,118.616,118.616,280999998.0
2006-02-10 03:50:00,118.608,118.608,118.556,118.563,225100001.0
2006-02-10 03:51:00,118.556,118.566,118.546,118.557,295700003.0
2006-02-10 03:52:00,118.557,118.561,118.549,118.549,332100006.0
2006-02-10 03:53:00,118.536,118.541,118.53,118.535,204000004.0
2006-02-10 03:54:00,118.542,118.559,118.542,118.558,270100000.0
2006-02-10 03:55:00,118.553,118.557,118.543,118.543,240299999.0
2006-02-10 03:56:00,118.531,118.531,118.519,118.519,154600004.0
2006-02-10 03:57:00,118.506,118.52,118.506,118.52,202799999.0
2006-02-10 03:58:00,118.516,118.52,118.513,118.516,271199999.0
2006-02-10 03:59:00,118.517,118.522,118.507,118.507,326599992.0
2006-02-10 04:00:00,118.51,118.53,118.51,118.53,154900002.0
2006-02-10 04:01:00,118.526,118.528,118.51,118.51,259899995.0
2006-02-10 04:02:00,118.504,118.511,118.491,118.491,225199997.0
2006-02-10 04:03:00,118.468,118.468,118.462,118.462,52700001.0
2006-02-10 04:04:00,118.458,118.458,118.429,118.443,323199996.0
2006-02-10 04:05:00,118.443,118.454,118.425,118.454,221500003.0
2006-02-10 04:06:00,118.464,118.465,118.447,118.449,290599998.0
2006-02-10 04:07:00,118.439,118.441,118.425,118.438,250500002.0
2006-02-10 04:08:00,118.438,118.438,118.426,118.434,322099999.0
2006-02-10 04:09:00,118.438,118.444,118.435,118.438,188099999.0
2006-02-10 04:10:00,118.438,118.448,118.433,118.446,74300001.0
2006-02-10 04:11:00,118.442,118.448,118.441,118.441,132399999.0
2006-02-10 04:12:00,118.449,118.472,118.443,118.472,93499999.0
2006-02-10 04:13:00,118.473,118.473,118.462,118.467,101500002.0
2006-02-10 04:14:00,118.467,118.472,118.463,118.467,312900005.0
2006-02-10 04:15:00,118.469,118.48,118.466,118.469,295499996.0
2006-02-10 04:16:00,118.455,118.458,118.451,118.457,225800004.0
2006-02-10 04:17:00,118.459,118.476,118.455,118.476,239899999.0
2006-02-10 04:18:00,118.472,118.479,118.463,118.47,182399995.0
2006-02-10 04:19:00,118.463,118.478,118.453,118.476,188299999.0
2006-02-10 04:20:00,118.472,118.472,118.462,118.471,173900001.0
2006-02-10 04:21:00,118.466,118.475,118.462,118.475,145599999.0
2006-02-10 04:22:00,118.473,118.473,118.464,118.468,164299999.0
2006-02-10 04:23:00,118.475,118.487,118.475,118.478,255099995.0
2006-02-10 04:24:00,118.47,118.49,118.47,118.478,109899998.0
2006-02-10 04:25:00,118.468,118.473,118.464,118.473,284599999.0
2006-02-10 04:26:00,118.47,118.482,118.469,118.475,314999995.0
2006-02-10 04:27:00,118.469,118.475,118.467,118.47,248399998.0
2006-02-10 04:28:00,118.473,118.475,118.468,118.468,181100002.0
2006-02-10 04:29:00,118.462,118.463,118.462,118.463,12000000.0
2006-02-10 04:30:00,118.453,118.474,118.453,118.463,102600000.0
2006-02-10 04:31:00,118.463,118.468,118.436,118.436,194000004.0
2006-02-10 04:32:00,118.425,118.431,118.421,118.421,221299999.0
2006-02-10 04:33:00,118.42,118.425,118.42,118.425,312399996.0
2006-02-10 04:34:00,118.419,118.449,118.419,118.449,160599997.0
2006-02-10 04:35:00,118.452,118.452,118.428,118.431,115200000.0
2006-02-10 04:36:00,118.415,118.415,118.409,118.41,151200001.0
2006-02-10 04:37:00,118.403,118.415,118.403,118.415,133800000.0
2006-02-10 04:38:00,118.425,118.441,118.42,118.441,204900000.0
2006-02-10 04:39:00,118.438,118.448,118.438,118.446,228700004.0
2006-02-10 04:40:00,118.454,118.465,118.446,118.461,301500002.0
2006-02-10 04:41:00,118.465,118.488,118.465,118.48,221899996.0
2006-02-10 04:42:00,118.487,118.487,118.475,118.476,144800003.0
2006-02-10 04:43:00,118.489,118.489,118.483,118.483,152300003.0
2006-02-10 04:44:00,118.477,118.477,118.446,118.45,140100000.0
2006-02-10 04:45:00,118.454,118.454,118.438,118.447,317900001.0
2006-02-10 04:46:00,118.449,118.46,118.449,118.45,272000000.0
2006-02-10 04:47:00,118.452,118.452,118.444,118.45,358199992.0
2006-02-10 04:48:00,118.451,118.455,118.445,118.455,258200001.0
2006-02-10 04:49:00,118.453,118.453,118.438,118.44,326699995.0
2006-02-10 04:50:00,118.435,118.435,118.427,118.427,160899997.0
2006-02-10 04:51:00,118.431,118.439,118.431,118.436,227899996.0
2006-02-10 04:52:00,118.441,118.441,118.436,118.436,115999998.0
2006-02-10 04:53:00,118.446,118.453,118.446,118.449,192599998.0
2006-02-10 04:54:00,118.467,118.478,118.464,118.478,261499999.0
2006-02-10 04:55:00,118.487,118.494,118.479,118.479,107300000.0
2006-02-10 04:56:00,118.474,118.484,118.473,118.473,292099998.0
2006-02-10 04:57:00,118.467,118.48,118.467,118.469,161300003.0
2006-02-10 04:58:00,118.459,118.462,118.459,118.462,44600001.0
2006-02-10 04:59:00,118.45,118.45,118.436,118.443,212099998.0
2006-02-10 05:00:00,118.449,118.457,118.449,118.452,324400000.0
2006-02-10 05:01:00,118.449,118.481,118.449,118.464,359800000.0
2006-02-10 05:02:00,118.464,118.472,118.464,118.468,87400001.0
2006-02-10 05:03:00,118.455,118.455,118.445,118.45,125900003.0
2006-02-10 05:04:00,118.455,118.455,118.447,118.45,147000002.0
2006-02-10 05:05:00,118.456,118.468,118.456,118.463,294800001.0
2006-02-10 05:06:00,118.465,118.465,118.452,118.455,228700000.0
2006-02-10 05:07:00,118.467,118.472,118.46,118.467,267400003.0
2006-02-10 05:08:00,118.455,118.465,118.455,118.46,120000001.0
2006-02-10 05:09:00,118.458,118.473,118.458,118.473,275600005.0
2006-02-10 05:10:00,118.473,118.473,118.463,118.468,271499998.0
2006-02-10 05:11:00,118.47,118.475,118.465,118.475,229599997.0
2006-02-10 05:12:00,118.468,118.472,118.464,118.467,142899997.0
2006-02-10 05:13:00,118.463,118.463,118.456,118.457,98200001.0
2006-02-10 05:14:00,118.455,118.463,118.455,118.463,218499999.0
2006-02-10 05:15:00,118.457,118.463,118.456,118.463,252400005.0
2006-02-10 05:16:00,118.466,118.473,118.462,118.473,314700003.0
2006-02-10 05:17:00,118.475,118.475,118.468,118.475,204500003.0
2006-02-10 05:18:00,118.464,118.464,118.464,118.464,90700003.0
2006-02-10 05:19:00,118.46,118.476,118.46,118.465,180900002.0
2006-02-10 05:20:00,118.471,118.471,118.457,118.457,83299998.0
2006-02-10 05:21:00,118.464,118.474,118.462,118.474,332400002.0
2006-02-10 05:22:00,118.47,118.475,118.465,118.475,251100003.0
2006-02-10 05:23:00,118.471,118.481,118.471,118.477,300400000.0
2006-02-10 05:24:00,118.481,118.492,118.479,118.491,301800001.0
2006-02-10 05:25:00,118.49,118.498,118.485,118.485,304199997.0
2006-02-10 05:26:00,118.483,118.505,118.483,118.505,202399999.0
2006-02-10 05:27:00,118.509,118.509,118.502,118.502,59400002.0
2006-02-10 05:28:00,118.497,118.503,118.493,118.503,267599998.0
2006-02-10 05:29:00,118.497,118.508,118.496,118.496,165400005.0
2006-02-10 05:30:00,118.497,118.502,118.493,118.497,319699999.0
2006-02-10 05:31:00,118.492,118.502,118.491,118.491,383300006.0
2006-02-10 05:32:00,118.488,118.496,118.482,118.488,338300004.0
2006-02-10 05:33:00,118.489,118.493,118.484,118.488,394300007.0
2006-02-10 05:34:00,118.48,118.487,118.48,118.48,234800002.0
2006-02-10 05:35:00,118.481,118.481,118.46,118.462,223799999.0
2006-02-10 05:36:00,118.463,118.464,118.452,118.464,88500002.0
2006-02-10 05:37:00,118.459,118.464,118.456,118.457,227599998.0
2006-02-10 05:38:00,118.453,118.453,118.436,118.452,155800002.0
2006-02-10 05:39:00,118.453,118.468,118.446,118.466,184199997.0
2006-02-10 05:40:00,118.463,118.463,118.443,118.454,158899998.0
2006-02-10 05:41:00,118.453,118.453,118.444,118.449,354900004.0
2006-02-10 05:42:00,118.448,118.449,118.441,118.441,168900000.0
2006-02-10 05:43:00,118.443,118.443,118.432,118.436,241600001.0
2006-02-10 05:44:00,118.434,118.445,118.434,118.44,217799996.0
2006-02-10 05:45:00,118.441,118.442,118.43,118.442,96000000.0
2006-02-10 05:46:00,118.44,118.451,118.44,118.448,141999997.0
2006-02-10 05:47:00,118.449,118.453,118.438,118.443,185099999.0
2006-02-10 05:48:00,118.443,118.443,118.434,118.437,108999999.0
2006-02-10 05:49:00,118.433,118.435,118.425,118.43,283799998.0
2006-02-10 05:50:00,118.436,118.436,118.42,118.42,189999998.0
2006-02-10 05:51:00,118.418,118.421,118.408,118.408,192099997.0
2006-02-10 05:52:00,118.402,118.403,118.398,118.398,249500000.0
2006-02-10 05:53:00,118.395,118.405,118.395,118.4,277199998.0
2006-02-10 05:54:00,118.403,118.416,118.403,118.409,313599992.0
2006-02-10 05:55:00,118.405,118.405,118.397,118.405,423799998.0
2006-02-10 05:56:00,118.401,118.402,118.39,118.394,295500003.0
2006-02-10 05:57:00,118.385,118.385,118.375,118.379,127499998.0
2006-02-10 05:58:00,118.389,118.389,118.377,118.377,192400000.0
2006-02-10 05:59:00,118.385,118.393,118.382,118.393,112399998.0
2006-02-10 06:00:00,118.386,118.388,118.351,118.351,227600002.0
2006-02-10 06:01:00,118.343,118.343,118.343,118.343,75599998.0
2006-02-10 06:02:00,118.345,118.347,118.338,118.345,348499996.0
2006-02-10 06:03:00,118.333,118.333,118.321,118.325,144200000.0
2006-02-10 06:04:00,118.322,118.359,118.322,118.356,331299997.0
2006-02-10 06:05:00,118.363,118.363,118.349,118.354,128199997.0
2006-02-10 06:06:00,118.36,118.373,118.354,118.373,189499998.0
2006-02-10 06:07:00,118.365,118.388,118.364,118.388,192200002.0
2006-02-10 06:08:00,118.397,118.4,118.388,118.395,197000001.0
2006-02-10 06:09:00,118.398,118.412,118.398,118.412,124700002.0
2006-02-10 06:10:00,118.405,118.405,118.388,118.403,104500000.0
2006-02-10 06:11:00,118.402,118.411,118.394,118.411,384700005.0
2006-02-10 06:12:00,118.403,118.413,118.4,118.413,272799997.0
2006-02-10 06:13:00,118.41,118.41,118.403,118.408,124799999.0
2006-02-10 06:14:00,118.409,118.411,118.4,118.4,175400002.0
2006-02-10 06:15:00,118.398,118.402,118.393,118.399,210799997.0
2006-02-10 06:16:00,118.407,118.407,118.398,118.404,239499998.0
2006-02-10 06:17:00,118.403,118.403,118.399,118.403,172499997.0
2006-02-10 06:18:00,118.402,118.414,118.402,118.414,154899998.0
2006-02-10 06:19:00,118.43,118.438,118.428,118.428,157199998.0
2006-02-10 06:20:00,118.421,118.441,118.421,118.437,289000001.0
2006-02-10 06:21:00,118.428,118.428,118.415,118.425,235899993.0
2006-02-10 06:22:00,118.423,118.423,118.415,118.419,71400002.0
2006-02-10 06:23:00,118.421,118.422,118.409,118.422,168999999.0
2006-02-10 06:24:00,118.42,118.428,118.42,118.425,305900000.0
2006-02-10 06:25:00,118.423,118.423,118.413,118.42,328300006.0
2006-02-10 06:26:00,118.417,118.427,118.412,118.425,233199998.0
2006-02-10 06:27:00,118.437,118.438,118.423,118.433,135000001.0
2006-02-10 06:28:00,118.43,118.435,118.43,118.433,235800000.0
2006-02-10 06:29:00,118.431,118.442,118.429,118.438,269099992.0
2006-02-10 06:30:00,118.439,118.445,118.437,118.445,113499997.0
2006-02-10 06:31:00,118.435,118.444,118.435,118.44,155000002.0
2006-02-10 06:32:00,118.443,118.443,118.432,118.44,164300002.0
2006-02-10 06:33:00,118.44,118.467,118.44,118.467,181400002.0
2006-02-10 06:34:00,118.467,118.468,118.447,118.447,405999999.0
2006-02-10 06:35:00,118.449,118.455,118.442,118.445,245999999.0
2006-02-10 06:36:00,118.447,118.463,118.447,118.45,140200001.0
2006-02-10 06:37:00,118.453,118.461,118.446,118.449,150899998.0
2006-02-10 06:38:00,118.445,118.445,118.433,118.44,205899998.0
2006-02-10 06:39:00,118.445,118.448,118.44,118.44,329000006.0
2006-02-10 06:40:00,118.443,118.451,118.438,118.451,236999998.0
2006-02-10 06:41:00,118.45,118.45,118.436,118.439,166099998.0
2006-02-10 06:42:00,118.441,118.452,118.44,118.452,114499998.0
2006-02-10 06:43:00,118.448,118.448,118.434,118.446,114000004.0
2006-02-10 06:44:00,118.448,118.448,118.427,118.427,85899999.0
2006-02-10 06:45:00,118.412,118.437,118.412,118.42,234700001.0
2006-02-10 06:46:00,118.425,118.425,118.417,118.42,247300000.0
2006-02-10 06:47:00,118.408,118.427,118.408,118.427,68800001.0
2006-02-10 06:48:00,118.431,118.431,118.424,118.424,34300000.0
2006-02-10 06:49:00,118.425,118.427,118.415,118.422,150699998.0
2006-02-10 06:50:00,118.423,118.423,118.414,118.416,223800005.0
2006-02-10 06:51:00,118.412,118.412,118.396,118.396,415399990.0
2006-02-10 06:52:00,118.406,118.414,118.397,118.414,231099999.0
2006-02-10 06:53:00,118.41,118.415,118.407,118.412,174000003.0
2006-02-10 06:54:00,118.413,118.413,118.405,118.407,241699998.0
2006-02-10 06:55:00,118.402,118.413,118.402,118.413,126100000.0
2006-02-10 06:56:00,118.413,118.414,118.405,118.41,291099997.0
2006-02-10 06:57:00,118.418,118.428,118.415,118.428,164600004.0
2006-02-10 06:58:00,118.42,118.42,118.396,118.4,138400001.0
2006-02-10 06:59:00,118.4,118.4,118.386,118.395,179000003.0
2006-02-10 07:00:00,118.39,118.399,118.339,118.339,84600001.0
2006-02-10 07:01:00,118.321,118.324,118.308,118.315,303700002.0
2006-02-10 07:02:00,118.311,118.311,118.309,118.309,30300001.0
2006-02-10 07:03:00,118.307,118.313,118.296,118.296,253100005.0
2006-02-10 07:04:00,118.303,118.323,118.303,118.31,333000008.0
2006-02-10 07:05:00,118.311,118.323,118.311,118.323,207100003.0
2006-02-10 07:06:00,118.332,118.362,118.332,118.353,252599998.0
2006-02-10 07:07:00,118.353,118.353,118.333,118.343,245099997.0
2006-02-10 07:08:00,118.333,118.34,118.316,118.323,175700001.0
2006-02-10 07:09:00,118.327,118.337,118.326,118.337,269600004.0
2006-02-10 07:10:00,118.332,118.335,118.301,118.301,105500002.0
2006-02-10 07:11:00,118.303,118.306,118.296,118.303,246100004.0
2006-02-10 07:12:00,118.307,118.32,118.306,118.32,123100003.0
2006-02-10 07:13:00,118.321,118.321,118.314,118.317,181699999.0
2006-02-10 07:14:00,118.308,118.308,118.291,118.291,258600002.0
2006-02-10 07:15:00,118.29,118.297,118.278,118.292,339300002.0
2006-02-10 07:16:00,118.288,118.288,118.265,118.265,132900001.0
2006-02-10 07:17:00,118.277,118.28,118.266,118.27,104800002.0
2006-02-10 07:18:00,118.274,118.302,118.274,118.302,174700002.0
2006-02-10 07:19:00,118.297,118.302,118.293,118.302,148000005.0
2006-02-10 07:20:00,118.305,118.311,118.298,118.299,265999995.0
2006-02-10 07:21:00,118.287,118.287,118.252,118.252,156100004.0
2006-02-10 07:22:00,118.244,118.258,118.244,118.256,185800000.0
2006-02-10 07:23:00,118.243,118.243,118.198,118.198,180300001.0
2006-02-10 07:24:00,118.178,118.187,118.168,118.171,245399998.0
2006-02-10 07:25:00,118.161,118.161,118.067,118.067,253800001.0
2006-02-10 07:26:00,118.032,118.032,117.998,118.018,246599996.0
2006-02-10 07:27:00,118.023,118.075,118.018,118.075,222700003.0
2006-02-10 07:28:00,118.091,118.091,118.048,118.054,219100004.0
2006-02-10 07:29:00,118.041,118.041,117.984,117.99,187099999.0
2006-02-10 07:30:00,117.982,117.982,117.938,117.938,147100002.0
2006-02-10 07:31:00,117.942,117.942,117.927,117.927,141499998.0
2006-02-10 07:32:00,117.914,117.914,117.887,117.896,355599998.0
2006-02-10 07:33:00,117.893,117.936,117.893,117.935,209199997.0
2006-02-10 07:34:00,117.942,117.961,117.942,117.961,327099998.0
2006-02-10 07:35:00,117.967,117.991,117.967,117.984,140600001.0
2006-02-10 07:36:00,117.974,117.974,117.948,117.955,369600003.0
2006-02-10 07:37:00,117.946,117.946,117.93,117.93,84899998.0
2006-02-10 07:38:00,117.927,117.933,117.92,117.933,278599999.0
2006-02-10 07:39:00,117.919,117.919,117.887,117.895,219400003.0
2006-02-10 07:40:00,117.903,117.929,117.897,117.916,273100000.0
2006-02-10 07:41:00,117.9,117.919,117.894,117.919,205400001.0
2006-02-10 07:42:00,117.911,117.912,117.896,117.9,463499997.0
2006-02-10 07:43:00,117.886,117.886,117.837,117.841,112900002.0
2006-02-10 07:44:00,117.834,117.847,117.832,117.834,260299995.0
2006-02-10 07:45:00,117.835,117.845,117.832,117.843,119400003.0
2006-02-10 07:46:00,117.854,117.859,117.833,117.845,297800006.0
2006-02-10 07:47:00,117.848,117.848,117.838,117.839,294900006.0
2006-02-10 07:48:00,117.842,117.862,117.833,117.853,305400004.0
2006-02-10 07:49:00,117.87,117.926,117.87,117.926,124300000.0
2006-02-10 07:50:00,117.937,117.951,117.929,117.932,217299999.0
2006-02-10 07:51:00,117.934,117.946,117.933,117.942,339699997.0
2006-02-10 07:52:00,117.95,117.99,117.95,117.99,209200001.0
2006-02-10 07:53:00,117.989,118.015,117.986,118.015,182699999.0
2006-02-10 07:54:00,118.006,118.006,117.969,117.977,289300001.0
2006-02-10 07:55:00,117.977,117.985,117.97,117.979,414700006.0
2006-02-10 07:56:00,117.984,117.993,117.978,117.989,312699999.0
2006-02-10 07:57:00,117.991,117.991,117.969,117.978,306200001.0
2006-02-10 07:58:00,117.973,117.981,117.961,117.961,226100003.0
2006-02-10 07:59:00,117.957,117.957,117.933,117.95,248000000.0
2006-02-10 08:00:00,117.951,117.951,117.929,117.942,171800002.0
2006-02-10 08:01:00,117.951,117.972,117.951,117.952,350899994.0
2006-02-10 08:02:00,117.948,117.948,117.914,117.914,50900000.0
2006-02-10 08:03:00,117.906,117.906,117.898,117.905,145000001.0
2006-02-10 08:04:00,117.908,117.917,117.904,117.909,189699997.0
2006-02-10 08:05:00,117.922,117.928,117.915,117.915,321199992.0
2006-02-10 08:06:00,117.918,117.937,117.918,117.925,275800000.0
2006-02-10 08:07:00,117.922,117.922,117.888,117.888,176099997.0
2006-02-10 08:08:00,117.889,117.915,117.889,117.915,184500005.0
2006-02-10 08:09:00,117.924,117.96,117.924,117.96,159399996.0
2006-02-10 08:10:00,117.961,117.971,117.961,117.969,221000001.0
2006-02-10 08:11:00,117.968,117.968,117.947,117.95,40900001.0
2006-02-10 08:12:00,117.945,117.971,117.945,117.965,253799997.0
2006-02-10 08:13:00,117.962,117.969,117.952,117.965,261400001.0
2006-02-10 08:14:00,117.955,117.955,117.948,117.95,107900001.0
2006-02-10 08:15:00,117.938,117.938,117.921,117.921,69700002.0
2006-02-10 08:16:00,117.926,117.946,117.926,117.946,328500008.0
2006-02-10 08:17:00,117.949,117.962,117.942,117.942,215000001.0
2006-02-10 08:18:00,117.947,117.952,117.943,117.946,187800001.0
2006-02-10 08:19:00,117.938,117.941,117.92,117.92,226200001.0
2006-02-10 08:20:00,117.917,117.93,117.917,117.928,149300000.0
2006-02-10 08:21:00,117.928,117.947,117.926,117.946,232700001.0
2006-02-10 08:22:00,117.943,117.943,117.924,117.924,108800001.0
2006-02-10 08:23:00,117.917,117.922,117.916,117.919,214100003.0
2006-02-10 08:24:00,117.921,117.921,117.894,117.894,330400002.0
2006-02-10 08:25:00,117.898,117.911,117.892,117.9,294200003.0
2006-02-10 08:26:00,117.895,117.895,117.865,117.865,173199997.0
2006-02-10 08:27:00,117.853,117.853,117.801,117.811,257300000.0
2006-02-10 08:28:00,117.809,117.818,117.807,117.808,198500000.0
2006-02-10 08:29:00,117.812,117.814,117.801,117.811,247800001.0
2006-02-10 08:30:00,117.806,117.806,117.789,117.789,106500000.0
2006-02-10 08:31:00,117.782,117.793,117.772,117.78,384799995.0
2006-02-10 08:32:00,117.792,117.807,117.792,117.801,189799999.0
2006-02-10 08:33:00,117.798,117.798,117.767,117.768,297700002.0
2006-02-10 08:34:00,117.786,117.816,117.786,117.808,264600000.0
2006-02-10 08:35:00,117.812,117.813,117.808,117.813,194600001.0
2006-02-10 08:36:00,117.808,117.816,117.808,117.81,274000005.0
2006-02-10 08:37:00,117.82,117.837,117.819,117.837,148900003.0
2006-02-10 08:38:00,117.843,117.847,117.843,117.846,84699999.0
2006-02-10 08:39:00,117.837,117.837,117.816,117.816,154400002.0
2006-02-10 08:40:00,117.815,117.821,117.8,117.821,257699997.0
2006-02-10 08:41:00,117.832,117.841,117.831,117.831,299299994.0
2006-02-10 08:42:00,117.838,117.846,117.838,117.839,264199993.0
2006-02-10 08:43:00,117.843,117.864,117.833,117.864,340899997.0
2006-02-10 08:44:00,117.873,117.89,117.866,117.866,396299996.0
2006-02-10 08:45:00,117.858,117.87,117.856,117.859,449099997.0
2006-02-10 08:46:00,117.845,117.845,117.828,117.829,197499994.0
2006-02-10 08:47:00,117.833,117.851,117.833,117.847,395799994.0
2006-02-10 08:48:00,117.84,117.845,117.836,117.845,175699998.0
2006-02-10 08:49:00,117.848,117.856,117.845,117.846,295899998.0
2006-02-10 08:50:00,117.847,117.851,117.842,117.848,243299997.0
2006-02-10 08:51:00,117.837,117.837,117.82,117.833,170599995.0
2006-02-10 08:52:00,117.84,117.84,117.81,117.812,167900002.0
2006-02-10 08:53:00,117.807,117.817,117.805,117.813,232299995.0
2006-02-10 08:54:00,117.824,117.832,117.814,117.816,351899999.0
2006-02-10 08:55:00,117.808,117.82,117.794,117.798,376200003.0
2006-02-10 08:56:00,117.81,117.818,117.791,117.791,211999996.0
2006-02-10 08:57:00,117.786,117.806,117.783,117.801,251500005.0
2006-02-10 08:58:00,117.803,117.821,117.803,117.821,231699998.0
2006-02-10 08:59:00,117.825,117.831,117.822,117.828,157999999.0
2006-02-10 09:00:00,117.839,117.857,117.837,117.837,253900002.0
2006-02-10 09:01:00,117.838,117.84,117.825,117.838,296399996.0
2006-02-10 09:02:00,117.84,117.844,117.834,117.839,321599992.0
2006-02-10 09:03:00,117.852,117.863,117.852,117.86,147600004.0
2006-02-10 09:04:00,117.867,117.868,117.846,117.846,152700002.0
2006-02-10 09:05:00,117.848,117.849,117.837,117.843,194100001.0
2006-02-10 09:06:00,117.845,117.865,117.845,117.862,146799999.0
2006-02-10 09:07:00,117.868,117.896,117.868,117.893,308399999.0
2006-02-10 09:08:00,117.897,117.897,117.879,117.885,284300003.0
2006-02-10 09:09:00,117.883,117.883,117.873,117.883,265299998.0
2006-02-10 09:10:00,117.882,117.897,117.882,117.891,289699996.0
2006-02-10 09:11:00,117.896,117.901,117.886,117.886,97199999.0
2006-02-10 09:12:00,117.875,117.893,117.875,117.883,313800002.0
2006-02-10 09:13:00,117.876,117.885,117.867,117.872,166800001.0
2006-02-10 09:14:00,117.868,117.891,117.857,117.891,122800003.0
2006-02-10 09:15:00,117.91,117.941,117.91,117.935,278600005.0
2006-02-10 09:16:00,117.927,117.933,117.924,117.924,316700005.0
2006-02-10 09:17:00,117.92,117.922,117.897,117.897,114100003.0
2006-02-10 09:18:00,117.892,117.892,117.882,117.882,170500004.0
2006-02-10 09:19:00,117.882,117.897,117.882,117.891,344499997.0
2006-02-10 09:20:00,117.897,117.917,117.897,117.912,154500003.0
2006-02-10 09:21:00,117.91,117.91,117.865,117.865,195400000.0
2006-02-10 09:22:00,117.856,117.856,117.834,117.844,118399999.0
2006-02-10 09:23:00,117.845,117.847,117.823,117.823,231500002.0
2006-02-10 09:24:00,117.83,117.845,117.83,117.845,168499995.0
2006-02-10 09:25:00,117.854,117.861,117.835,117.835,140600001.0
2006-02-10 09:26:00,117.837,117.837,117.715,117.715,274500003.0
2006-02-10 09:27:00,117.691,117.709,117.677,117.687,241500002.0
2006-02-10 09:28:00,117.683,117.69,117.674,117.69,29700000.0
2006-02-10 09:29:00,117.69,117.69,117.675,117.675,284599998.0
2006-02-10 09:30:00,117.675,117.675,117.632,117.634,190999996.0
2006-02-10 09:31:00,117.64,117.646,117.624,117.632,411699993.0
2006-02-10 09:32:00,117.649,117.676,117.649,117.676,217900000.0
2006-02-10 09:33:00,117.673,117.697,117.673,117.695,197800003.0
2006-02-10 09:34:00,117.683,117.683,117.668,117.679,252300001.0
2006-02-10 09:35:00,117.684,117.684,117.672,117.679,385600004.0
2006-02-10 09:36:00,117.68,117.686,117.646,117.646,316200004.0
2006-02-10 09:37:00,117.64,117.64,117.607,117.613,216700007.0
2006-02-10 09:38:00,117.616,117.62,117.598,117.62,284299997.0
2006-02-10 09:39:00,117.627,117.635,117.619,117.635,127800000.0
2006-02-10 09:40:00,117.643,117.648,117.625,117.646,425600002.0
2006-02-10 09:41:00,117.655,117.657,117.629,117.639,184399999.0
2006-02-10 09:42:00,117.631,117.631,117.604,117.604,137000002.0
2006-02-10 09:43:00,117.585,117.585,117.539,117.559,220100001.0
2006-02-10 09:44:00,117.562,117.599,117.559,117.599,158500003.0
2006-02-10 09:45:00,117.6,117.611,117.587,117.611,300000001.0
2006-02-10 09:46:00,117.609,117.609,117.572,117.572,110900000.0
2006-02-10 09:47:00,117.575,117.592,117.575,117.587,236099995.0
2006-02-10 09:48:00,117.568,117.568,117.544,117.555,229500003.0
2006-02-10 09:49:00,117.549,117.578,117.549,117.55,340799998.0
2006-02-10 09:50:00,117.538,117.538,117.517,117.525,305100002.0
2006-02-10 09:51:00,117.523,117.542,117.523,117.542,214799999.0
2006-02-10 09:52:00,117.532,117.532,117.513,117.525,202399998.0
2006-02-10 09:53:00,117.522,117.528,117.518,117.52,339300002.0
2006-02-10 09:54:00,117.539,117.602,117.539,117.595,153600003.0
2006-02-10 09:55:00,117.59,117.59,117.575,117.575,132200005.0
2006-02-10 09:56:00,117.572,117.6,117.572,117.596,186600000.0
2006-02-10 09:57:00,117.576,117.576,117.546,117.567,185300004.0
2006-02-10 09:58:00,117.579,117.613,117.579,117.579,198400001.0
2006-02-10 09:59:00,117.569,117.578,117.554,117.56,471300009.0
2006-02-10 10:00:00,117.567,117.577,117.536,117.536,269000002.0
2006-02-10 10:01:00,117.546,117.552,117.537,117.547,164000000.0
2006-02-10 10:02:00,117.564,117.581,117.564,117.581,83900000.0
2006-02-10 10:03:00,117.599,117.62,117.599,117.615,219100001.0
2006-02-10 10:04:00,117.606,117.611,117.6,117.604,122600001.0
2006-02-10 10:05:00,117.603,117.606,117.593,117.606,317099994.0
2006-02-10 10:06:00,117.608,117.618,117.605,117.611,243000000.0
2006-02-10 10:07:00,117.607,117.615,117.592,117.611,298900008.0
2006-02-10 10:08:00,117.606,117.606,117.596,117.597,252299996.0
2006-02-10 10:09:00,117.607,117.612,117.602,117.602,340800000.0
2006-02-10 10:10:00,117.604,117.612,117.6,117.602,338300004.0
2006-02-10 10:11:00,117.611,117.613,117.609,117.61,122700000.0
2006-02-10 10:12:00,117.61,117.62,117.61,117.611,197100004.0
2006-02-10 10:13:00,117.617,117.638,117.617,117.627,231299996.0
2006-02-10 10:14:00,117.627,117.658,117.627,117.658,140500000.0
2006-02-10 10:15:00,117.66,117.667,117.656,117.656,236500002.0
2006-02-10 10:16:00,117.654,117.659,117.648,117.657,208100001.0
2006-02-10 10:17:00,117.659,117.676,117.658,117.668,247499997.0
2006-02-10 10:18:00,117.663,117.669,117.652,117.659,376200004.0
2006-02-10 10:19:00,117.654,117.66,117.64,117.65,254199998.0
2006-02-10 10:20:00,117.663,117.663,117.65,117.655,289900001.0
2006-02-10 10:21:00,117.657,117.661,117.644,117.644,183899998.0
2006-02-10 10:22:00,117.64,117.665,117.64,117.665,397299997.0
2006-02-10 10:23:00,117.661,117.705,117.661,117.705,351799989.0
2006-02-10 10:24:00,117.702,117.703,117.692,117.703,178199997.0
2006-02-10 10:25:00,117.709,117.713,117.702,117.707,221900002.0
2006-02-10 10:26:00,117.709,117.725,117.709,117.725,130900003.0
2006-02-10 10:27:00,117.729,117.745,117.721,117.745,269400001.0
2006-02-10 10:28:00,117.743,117.753,117.726,117.753,58200002.0
2006-02-10 10:29:00,117.753,117.774,117.753,117.771,232300000.0
2006-02-10 10:30:00,117.794,117.875,117.794,117.864,282200005.0
2006-02-10 10:31:00,117.851,117.851,117.821,117.832,211200001.0
2006-02-10 10:32:00,117.816,117.826,117.812,117.825,176900000.0
2006-02-10 10:33:00,117.83,117.851,117.83,117.841,301400005.0
2006-02-10 10:34:00,117.847,117.862,117.834,117.834,189499997.0
2006-02-10 10:35:00,117.825,117.825,117.811,117.823,150699999.0
2006-02-10 10:36:00,117.818,117.822,117.815,117.822,61900001.0
2006-02-10 10:37:00,117.829,117.829,117.805,117.805,121600000.0
2006-02-10 10:38:00,117.806,117.806,117.793,117.8,229299999.0
2006-02-10 10:39:00,117.807,117.811,117.797,117.799,360200005.0
2006-02-10 10:40:00,117.805,117.83,117.805,117.816,83000001.0
2006-02-10 10:41:00,117.836,117.857,117.836,117.853,132399999.0
2006-02-10 10:42:00,117.857,117.857,117.806,117.814,141500003.0
2006-02-10 10:43:00,117.816,117.828,117.813,117.828,240199996.0
2006-02-10 10:44:00,117.837,117.838,117.825,117.825,294599998.0
2006-02-10 10:45:00,117.837,117.846,117.837,117.846,22600001.0
2006-02-10 10:46:00,117.865,117.879,117.858,117.858,92899998.0
2006-02-10 10:47:00,117.852,117.852,117.84,117.84,299899993.0
2006-02-10 10:48:00,117.845,117.85,117.845,117.847,48800001.0
2006-02-10 10:49:00,117.849,117.853,117.844,117.847,150600003.0
2006-02-10 10:50:00,117.842,117.842,117.828,117.838,268599994.0
2006-02-10 10:51:00,117.839,117.843,117.833,117.835,439499998.0
2006-02-10 10:52:00,117.832,117.832,117.815,117.815,221899996.0
2006-02-10 10:53:00,117.816,117.827,117.816,117.825,158599998.0
2006-02-10 10:54:00,117.817,117.821,117.81,117.812,197600002.0
2006-02-10 10:55:00,117.808,117.814,117.8,117.813,396600002.0
2006-02-10 10:56:00,117.821,117.831,117.821,117.824,268699994.0
2006-02-10 10:57:00,117.823,117.837,117.815,117.815,403400004.0
2006-02-10 10:58:00,117.813,117.815,117.803,117.803,188999997.0
2006-02-10 10:59:00,117.797,117.797,117.745,117.745,290199998.0
2006-02-10 11:00:00,117.742,117.75,117.727,117.727,289200000.0
2006-02-10 11:01:00,117.723,117.733,117.723,117.733,220199998.0
2006-02-10 11:02:00,117.729,117.729,117.705,117.715,230100002.0
2006-02-10 11:03:00,117.713,117.726,117.706,117.72,374199998.0
2006-02-10 11:04:00,117.723,117.723,117.71,117.718,62200000.0
2006-02-10 11:05:00,117.72,117.726,117.713,117.715,449000000.0
2006-02-10 11:06:00,117.725,117.729,117.704,117.704,214400003.0
2006-02-10 11:07:00,117.684,117.684,117.677,117.679,95600003.0
2006-02-10 11:08:00,117.682,117.688,117.673,117.684,241000001.0
2006-02-10 11:09:00,117.682,117.692,117.678,117.684,298000003.0
2006-02-10 11:10:00,117.697,117.728,117.697,117.726,72100000.0
2006-02-10 11:11:00,117.725,117.741,117.719,117.732,318699998.0
2006-02-10 11:12:00,117.736,117.736,117.704,117.715,369800005.0
2006-02-10 11:13:00,117.713,117.718,117.711,117.715,91799999.0
2006-02-10 11:14:00,117.718,117.733,117.71,117.733,326299996.0
2006-02-10 11:15:00,117.732,117.741,117.716,117.72,206500003.0
2006-02-10 11:16:00,117.709,117.719,117.709,117.715,68100003.0
2006-02-10 11:17:00,117.721,117.721,117.712,117.719,373100006.0
2006-02-10 11:18:00,117.717,117.717,117.704,117.715,239499998.0
2006-02-10 11:19:00,117.709,117.72,117.708,117.71,224099998.0
2006-02-10 11:20:00,117.718,117.718,117.706,117.714,336799999.0
2006-02-10 11:21:00,117.713,117.72,117.7,117.7,146200000.0
2006-02-10 11:22:00,117.698,117.705,117.695,117.7,318099996.0
2006-02-10 11:23:00,117.708,117.71,117.694,117.704,78099998.0
2006-02-10 11:24:00,117.694,117.706,117.694,117.703,141800000.0
2006-02-10 11:25:00,117.702,117.702,117.673,117.673,342000005.0
2006-02-10 11:26:00,117.663,117.663,117.646,117.646,114600001.0
2006-02-10 11:27:00,117.653,117.653,117.643,117.653,228899997.0
2006-02-10 11:28:00,117.658,117.659,117.614,117.614,201700002.0
2006-02-10 11:29:00,117.622,117.624,117.61,117.61,201100003.0
2006-02-10 11:30:00,117.61,117.616,117.605,117.605,135500003.0
2006-02-10 11:31:00,117.608,117.612,117.607,117.61,142200003.0
2006-02-10 11:32:00,117.614,117.619,117.596,117.602,193000000.0
2006-02-10 11:33:00,117.607,117.615,117.598,117.615,221199997.0
2006-02-10 11:34:00,117.615,117.615,117.597,117.609,106299998.0
2006-02-10 11:35:00,117.608,117.608,117.595,117.599,103599998.0
2006-02-10 11:36:00,117.603,117.615,117.603,117.615,190500001.0
2006-02-10 11:37:00,117.615,117.62,117.607,117.62,132899999.0
2006-02-10 11:38:00,117.631,117.652,117.631,117.651,181000000.0
2006-02-10 11:39:00,117.662,117.675,117.662,117.675,335499998.0
2006-02-10 11:40:00,117.669,117.674,117.666,117.67,114299999.0
2006-02-10 11:41:00,117.661,117.67,117.651,117.67,168300000.0
2006-02-10 11:42:00,117.671,117.671,117.659,117.665,174700004.0
2006-02-10 11:43:00,117.669,117.669,117.637,117.637,176900005.0
2006-02-10 11:44:00,117.649,117.654,117.643,117.643,182800002.0
2006-02-10 11:45:00,117.645,117.645,117.632,117.64,256099999.0
2006-02-10 11:46:00,117.633,117.633,117.622,117.627,172300003.0
2006-02-10 11:47:00,117.625,117.625,117.61,117.611,212700005.0
2006-02-10 11:48:00,117.611,117.611,117.561,117.561,254499997.0
2006-02-10 11:49:00,117.554,117.571,117.549,117.566,167299998.0
2006-02-10 11:50:00,117.566,117.578,117.563,117.577,215800005.0
2006-02-10 11:51:00,117.57,117.572,117.543,117.543,284799996.0
2006-02-10 11:52:00,117.544,117.561,117.541,117.555,231499998.0
2006-02-10 11:53:00,117.516,117.516,117.389,117.426,370900001.0
2006-02-10 11:54:00,117.425,117.425,117.363,117.399,336500001.0
2006-02-10 11:55:00,117.408,117.423,117.401,117.423,348599997.0
2006-02-10 11:56:00,117.421,117.428,117.413,117.428,183400000.0
2006-02-10 11:57:00,117.423,117.428,117.414,117.414,200000002.0
2006-02-10 11:58:00,117.406,117.425,117.403,117.417,251999994.0
2006-02-10 11:59:00,117.412,117.433,117.409,117.433,207999999.0
2006-02-10 12:00:00,117.441,117.45,117.433,117.433,175300002.0
2006-02-10 12:01:00,117.43,117.436,117.42,117.422,389499995.0
2006-02-10 12:02:00,117.418,117.419,117.414,117.419,124400000.0
2006-02-10 12:03:00,117.415,117.415,117.393,117.402,114999999.0
2006-02-10 12:04:00,117.413,117.413,117.382,117.382,217899999.0
2006-02-10 12:05:00,117.384,117.399,117.384,117.396,208099996.0
2006-02-10 12:06:00,117.395,117.417,117.395,117.413,280000004.0
2006-02-10 12:07:00,117.43,117.436,117.423,117.435,117500004.0
2006-02-10 12:08:00,117.443,117.443,117.44,117.441,94300000.0
2006-02-10 12:09:00,117.45,117.477,117.442,117.472,296400001.0
2006-02-10 12:10:00,117.475,117.475,117.46,117.468,223100003.0
2006-02-10 12:11:00,117.473,117.473,117.452,117.452,146399998.0
2006-02-10 12:12:00,117.462,117.496,117.458,117.496,58500000.0
2006-02-10 12:13:00,117.498,117.498,117.478,117.478,296500005.0
2006-02-10 12:14:00,117.473,117.475,117.451,117.451,425799999.0
2006-02-10 12:15:00,117.443,117.458,117.439,117.456,178299996.0
2006-02-10 12:16:00,117.457,117.462,117.446,117.449,337099998.0
2006-02-10 12:17:00,117.449,117.449,117.44,117.445,492299995.0
2006-02-10 12:18:00,117.444,117.451,117.444,117.451,84600003.0
2006-02-10 12:19:00,117.45,117.454,117.443,117.446,314300002.0
2006-02-10 12:20:00,117.447,117.458,117.447,117.453,191100001.0
2006-02-10 12:21:00,117.455,117.461,117.454,117.457,176800003.0
2006-02-10 12:22:00,117.46,117.513,117.457,117.513,232499999.0
2006-02-10 12:23:00,117.502,117.502,117.48,117.481,243699996.0
2006-02-10 12:24:00,117.49,117.509,117.49,117.505,258499992.0
2006-02-10 12:25:00,117.495,117.497,117.48,117.48,217900003.0
2006-02-10 12:26:00,117.477,117.484,117.476,117.484,154800001.0
2006-02-10 12:27:00,117.486,117.496,117.477,117.496,318400004.0
2006-02-10 12:28:00,117.495,117.502,117.495,117.5,101300003.0
2006-02-10 12:29:00,117.503,117.503,117.495,117.498,243300003.0
2006-02-10 12:30:00,117.502,117.513,117.501,117.508,125299998.0
2006-02-10 12:31:00,117.505,117.515,117.497,117.514,276399998.0
2006-02-10 12:32:00,117.512,117.512,117.502,117.503,196099997.0
2006-02-10 12:33:00,117.513,117.52,117.506,117.515,246399998.0
2006-02-10 12:34:00,117.508,117.512,117.505,117.51,197299998.0
2006-02-10 12:35:00,117.503,117.503,117.493,117.497,361499994.0
2006-02-10 12:36:00,117.49,117.49,117.478,117.489,165300002.0
2006-02-10 12:37:00,117.488,117.493,117.482,117.488,284000003.0
2006-02-10 12:38:00,117.499,117.535,117.499,117.535,175600005.0
2006-02-10 12:39:00,117.555,117.571,117.536,117.536,152299999.0
2006-02-10 12:40:00,117.53,117.53,117.515,117.522,374200001.0
2006-02-10 12:41:00,117.513,117.513,117.493,117.499,310900001.0
2006-02-10 12:42:00,117.51,117.511,117.498,117.508,144199998.0
2006-02-10 12:43:00,117.51,117.51,117.504,117.504,156499995.0
2006-02-10 12:44:00,117.506,117.515,117.502,117.502,345800006.0
2006-02-10 12:45:00,117.517,117.523,117.515,117.517,182800003.0
2006-02-10 12:46:00,117.517,117.525,117.516,117.52,443699995.0
2006-02-10 12:47:00,117.523,117.538,117.511,117.53,421600010.0
2006-02-10 12:48:00,117.537,117.58,117.537,117.575,230900000.0
2006-02-10 12:49:00,117.566,117.566,117.534,117.534,330800001.0
2006-02-10 12:50:00,117.535,117.564,117.535,117.551,321899997.0
2006-02-10 12:51:00,117.557,117.562,117.554,117.554,130400000.0
2006-02-10 12:52:00,117.549,117.561,117.547,117.55,250000002.0
2006-02-10 12:53:00,117.553,117.561,117.549,117.549,240300003.0
2006-02-10 12:54:00,117.534,117.534,117.531,117.531,58200001.0
2006-02-10 12:55:00,117.54,117.547,117.54,117.547,194199998.0
2006-02-10 12:56:00,117.547,117.553,117.544,117.547,127900001.0
2006-02-10 12:57:00,117.545,117.569,117.545,117.562,227900000.0
2006-02-10 12:58:00,117.571,117.62,117.571,117.62,351900005.0
2006-02-10 12:59:00,117.633,117.64,117.623,117.635,389500006.0
2006-02-10 13:00:00,117.632,117.646,117.628,117.63,403399997.0
2006-02-10 13:01:00,117.624,117.628,117.617,117.626,179100000.0
2006-02-10 13:02:00,117.621,117.63,117.613,117.613,168099999.0
2006-02-10 13:03:00,117.607,117.613,117.604,117.613,185800000.0
2006-02-10 13:04:00,117.608,117.615,117.608,117.61,137400000.0
2006-02-10 13:05:00,117.613,117.637,117.613,117.637,273500001.0
2006-02-10 13:06:00,117.635,117.648,117.633,117.648,240099999.0
2006-02-10 13:07:00,117.638,117.638,117.59,117.594,139999998.0
2006-02-10 13:08:00,117.592,117.592,117.562,117.567,404599999.0
2006-02-10 13:09:00,117.56,117.567,117.548,117.548,195900001.0
2006-02-10 13:10:00,117.552,117.555,117.539,117.555,117999999.0
2006-02-10 13:11:00,117.558,117.568,117.558,117.559,108100001.0
2006-02-10 13:12:00,117.548,117.552,117.534,117.541,226999997.0
2006-02-10 13:13:00,117.543,117.543,117.52,117.52,115799998.0
2006-02-10 13:14:00,117.531,117.531,117.504,117.509,151399999.0
2006-02-10 13:15:00,117.514,117.532,117.514,117.532,252999997.0
2006-02-10 13:16:00,117.53,117.536,117.524,117.524,319700005.0
2006-02-10 13:17:00,117.525,117.541,117.525,117.533,281600003.0
2006-02-10 13:18:00,117.53,117.53,117.514,117.521,247699993.0
2006-02-10 13:19:00,117.523,117.533,117.523,117.526,238700003.0
2006-02-10 13:20:00,117.53,117.537,117.53,117.53,191300001.0
2006-02-10 13:21:00,117.535,117.535,117.522,117.526,197000001.0
2006-02-10 13:22:00,117.521,117.524,117.512,117.515,263199999.0
2006-02-10 13:23:00,117.512,117.517,117.483,117.492,267600004.0
2006-02-10 13:24:00,117.496,117.498,117.485,117.485,195300003.0
2006-02-10 13:25:00,117.485,117.487,117.468,117.472,161699998.0
2006-02-10 13:26:00,117.484,117.494,117.481,117.481,136699999.0
2006-02-10 13:27:00,117.475,117.479,117.465,117.469,144800003.0
2006-02-10 13:28:00,117.469,117.472,117.438,117.438,223299999.0
2006-02-10 13:29:00,117.447,117.464,117.447,117.456,277899999.0
2006-02-10 13:30:00,117.452,117.473,117.436,117.473,207700004.0
2006-02-10 13:31:00,117.485,117.49,117.475,117.475,228099995.0
2006-02-10 13:32:00,117.474,117.476,117.468,117.468,347600006.0
2006-02-10 13:33:00,117.471,117.474,117.46,117.464,229499998.0
2006-02-10 13:34:00,117.462,117.478,117.462,117.478,275200004.0
2006-02-10 13:35:00,117.483,117.484,117.472,117.475,224300002.0
2006-02-10 13:36:00,117.475,117.483,117.47,117.48,338900001.0
2006-02-10 13:37:00,117.484,117.488,117.477,117.488,178399998.0
2006-02-10 13:38:00,117.491,117.503,117.478,117.478,286100004.0
2006-02-10 13:39:00,117.483,117.483,117.476,117.479,54700001.0
2006-02-10 13:40:00,117.485,117.485,117.475,117.481,303700002.0
2006-02-10 13:41:00,117.479,117.489,117.476,117.486,205600000.0
2006-02-10 13:42:00,117.497,117.5,117.483,117.484,112300000.0
2006-02-10 13:43:00,117.48,117.48,117.472,117.48,135299999.0
2006-02-10 13:44:00,117.48,117.48,117.475,117.475,284399999.0
2006-02-10 13:45:00,117.475,117.48,117.472,117.475,211100000.0
2006-02-10 13:46:00,117.471,117.474,117.465,117.466,272900001.0
2006-02-10 13:47:00,117.473,117.473,117.459,117.465,161899997.0
2006-02-10 13:48:00,117.463,117.464,117.456,117.463,228599998.0
2006-02-10 13:49:00,117.463,117.463,117.45,117.455,184800001.0
2006-02-10 13:50:00,117.46,117.464,117.454,117.454,277699996.0
2006-02-10 13:51:00,117.455,117.46,117.455,117.46,245900000.0
2006-02-10 13:52:00,117.455,117.471,117.455,117.471,256199996.0
2006-02-10 13:53:00,117.472,117.48,117.47,117.47,167100002.0
2006-02-10 13:54:00,117.475,117.48,117.472,117.48,165700002.0
2006-02-10 13:55:00,117.475,117.475,117.461,117.466,154100004.0
2006-02-10 13:56:00,117.464,117.474,117.464,117.473,269700001.0
2006-02-10 13:57:00,117.473,117.473,117.465,117.472,137500006.0
2006-02-10 13:58:00,117.473,117.476,117.468,117.468,232200002.0
2006-02-10 13:59:00,117.464,117.466,117.452,117.452,433299996.0
2006-02-10 14:00:00,117.456,117.457,117.436,117.452,286999996.0
2006-02-10 14:01:00,117.453,117.464,117.453,117.453,106800002.0
2006-02-10 14:02:00,117.461,117.467,117.459,117.46,238999999.0
2006-02-10 14:03:00,117.464,117.483,117.464,117.473,115400000.0
2006-02-10 14:04:00,117.478,117.478,117.468,117.47,137200001.0
2006-02-10 14:05:00,117.469,117.474,117.464,117.467,154599999.0
2006-02-10 14:06:00,117.474,117.481,117.474,117.477,245899995.0
2006-02-10 14:07:00,117.476,117.479,117.47,117.47,197899998.0
2006-02-10 14:08:00,117.47,117.48,117.465,117.472,209099998.0
2006-02-10 14:09:00,117.462,117.474,117.462,117.469,167600000.0
2006-02-10 14:10:00,117.485,117.506,117.485,117.501,185799999.0
2006-02-10 14:11:00,117.498,117.505,117.493,117.505,223500004.0
2006-02-10 14:12:00,117.5,117.5,117.482,117.482,233300004.0
2006-02-10 14:13:00,117.475,117.488,117.472,117.479,248199995.0
2006-02-10 14:14:00,117.487,117.498,117.487,117.49,305800005.0
2006-02-10 14:15:00,117.497,117.507,117.497,117.507,414499995.0
2006-02-10 14:16:00,117.507,117.558,117.507,117.558,313800001.0
2006-02-10 14:17:00,117.56,117.567,117.548,117.548,301999999.0
2006-02-10 14:18:00,117.551,117.624,117.551,117.621,220400000.0
2006-02-10 14:19:00,117.621,117.637,117.62,117.62,237200003.0
2006-02-10 14:20:00,117.612,117.62,117.612,117.618,127500000.0
2006-02-10 14:21:00,117.611,117.618,117.6,117.608,169100005.0
2006-02-10 14:22:00,117.594,117.594,117.557,117.557,150699999.0
2006-02-10 14:23:00,117.563,117.563,117.552,117.554,441400008.0
2006-02-10 14:24:00,117.555,117.555,117.545,117.545,324399997.0
2006-02-10 14:25:00,117.55,117.558,117.548,117.548,231900002.0
2006-02-10 14:26:00,117.551,117.562,117.551,117.555,168700000.0
2006-02-10 14:27:00,117.559,117.57,117.559,117.562,167099996.0
2006-02-10 14:28:00,117.562,117.573,117.562,117.573,349399995.0
2006-02-10 14:29:00,117.58,117.61,117.58,117.61,177199998.0
2006-02-10 14:30:00,117.616,117.642,117.616,117.642,250600001.0
2006-02-10 14:31:00,117.648,117.653,117.646,117.646,156300002.0
2006-02-10 14:32:00,117.635,117.638,117.618,117.638,200800000.0
2006-02-10 14:33:00,117.635,117.644,117.635,117.636,143199998.0
2006-02-10 14:34:00,117.632,117.632,117.607,117.607,247600003.0
2006-02-10 14:35:00,117.598,117.607,117.592,117.592,236600002.0
2006-02-10 14:36:00,117.585,117.588,117.576,117.579,151900002.0
2006-02-10 14:37:00,117.578,117.581,117.577,117.577,127100001.0
2006-02-10 14:38:00,117.564,117.568,117.555,117.555,142600001.0
2006-02-10 14:39:00,117.547,117.547,117.537,117.537,234000001.0
2006-02-10 14:40:00,117.539,117.555,117.539,117.543,95199999.0
2006-02-10 14:41:00,117.54,117.552,117.54,117.552,59499999.0
2006-02-10 14:42:00,117.556,117.628,117.556,117.628,179700003.0
2006-02-10 14:43:00,117.632,117.632,117.61,117.625,286300004.0
2006-02-10 14:44:00,117.633,117.633,117.614,117.615,246499996.0
2006-02-10 14:45:00,117.605,117.605,117.585,117.585,167600002.0
2006-02-10 14:46:00,117.589,117.592,117.58,117.58,132699997.0
2006-02-10 14:47:00,117.565,117.569,117.562,117.566,285800005.0
2006-02-10 14:48:00,117.577,117.581,117.572,117.578,142399999.0
2006-02-10 14:49:00,117.571,117.577,117.561,117.573,267600001.0
2006-02-10 14:50:00,117.57,117.575,117.567,117.567,131400004.0
2006-02-10 14:51:00,117.574,117.584,117.572,117.572,132900003.0
2006-02-10 14:52:00,117.579,117.587,117.57,117.579,181699999.0
2006-02-10 14:53:00,117.586,117.615,117.568,117.568,244799993.0
2006-02-10 14:54:00,117.57,117.573,117.555,117.555,300700001.0
2006-02-10 14:55:00,117.56,117.56,117.544,117.55,172399999.0
2006-02-10 14:56:00,117.548,117.548,117.517,117.517,91300000.0
2006-02-10 14:57:00,117.52,117.526,117.52,117.526,72100001.0
2006-02-10 14:58:00,117.523,117.523,117.512,117.518,231299999.0
2006-02-10 14:59:00,117.527,117.527,117.514,117.527,262199996.0
2006-02-10 15:00:00,117.537,117.557,117.537,117.549,111199997.0
2006-02-10 15:01:00,117.558,117.561,117.556,117.558,303200004.0
2006-02-10 15:02:00,117.559,117.562,117.552,117.552,163200002.0
2006-02-10 15:03:00,117.553,117.553,117.535,117.535,169900005.0
2006-02-10 15:04:00,117.538,117.542,117.532,117.532,225600000.0
2006-02-10 15:05:00,117.535,117.537,117.53,117.535,105000002.0
2006-02-10 15:06:00,117.541,117.571,117.541,117.568,44700000.0
2006-02-10 15:07:00,117.554,117.558,117.535,117.535,204199997.0
2006-02-10 15:08:00,117.537,117.552,117.532,117.552,374499997.0
2006-02-10 15:09:00,117.56,117.567,117.56,117.567,163100002.0
2006-02-10 15:10:00,117.561,117.572,117.555,117.572,153900001.0
2006-02-10 15:11:00,117.573,117.573,117.555,117.558,299400000.0
2006-02-10 15:12:00,117.568,117.574,117.568,117.57,179399996.0
2006-02-10 15:13:00,117.576,117.578,117.565,117.565,295699993.0
2006-02-10 15:14:00,117.559,117.58,117.556,117.58,159599998.0
2006-02-10 15:15:00,117.581,117.587,117.581,117.586,285000000.0
2006-02-10 15:16:00,117.598,117.6,117.588,117.595,119200000.0
2006-02-10 15:17:00,117.59,117.602,117.59,117.602,142500001.0
2006-02-10 15:18:00,117.609,117.62,117.608,117.617,294499995.0
2006-02-10 15:19:00,117.619,117.631,117.613,117.613,261899999.0
2006-02-10 15:20:00,117.62,117.671,117.62,117.671,344099998.0
2006-02-10 15:21:00,117.676,117.678,117.666,117.671,331199997.0
2006-02-10 15:22:00,117.674,117.676,117.67,117.67,152199996.0
2006-02-10 15:23:00,117.667,117.667,117.653,117.657,304900004.0
2006-02-10 15:24:00,117.658,117.658,117.645,117.657,310499994.0
2006-02-10 15:25:00,117.66,117.673,117.66,117.673,148900005.0
2006-02-10 15:26:00,117.671,117.678,117.664,117.677,201000004.0
2006-02-10 15:27:00,117.673,117.673,117.652,117.658,225000003.0
2006-02-10 15:28:00,117.646,117.669,117.646,117.653,409100000.0
2006-02-10 15:29:00,117.636,117.67,117.608,117.608,454800001.0
2006-02-10 15:30:00,117.623,117.64,117.556,117.556,249400006.0
2006-02-10 15:31:00,117.565,117.601,117.546,117.601,132100002.0
2006-02-10 15:32:00,117.613,117.63,117.55,117.55,161200003.0
2006-02-10 15:33:00,117.542,117.551,117.521,117.521,174700004.0
2006-02-10 15:34:00,117.499,117.499,117.483,117.488,166200000.0
2006-02-10 15:35:00,117.506,117.528,117.504,117.512,204599998.0
2006-02-10 15:36:00,117.521,117.521,117.491,117.491,208800003.0
2006-02-10 15:37:00,117.489,117.489,117.46,117.485,177799999.0
2006-02-10 15:38:00,117.499,117.506,117.475,117.475,222299998.0
2006-02-10 15:39:00,117.453,117.48,117.447,117.48,219499999.0
2006-02-10 15:40:00,117.484,117.484,117.412,117.412,196999997.0
2006-02-10 15:41:00,117.393,117.397,117.383,117.397,195099998.0
2006-02-10 15:42:00,117.404,117.408,117.363,117.363,309400000.0
2006-02-10 15:43:00,117.362,117.396,117.356,117.396,289299998.0
2006-02-10 15:44:00,117.378,117.378,117.322,117.325,283299993.0
2006-02-10 15:45:00,117.331,117.355,117.32,117.355,81500000.0
2006-02-10 15:46:00,117.356,117.356,117.293,117.301,286999999.0
2006-02-10 15:47:00,117.303,117.303,117.242,117.242,186200004.0
2006-02-10 15:48:00,117.259,117.259,117.213,117.23,290800000.0
2006-02-10 15:49:00,117.234,117.245,117.178,117.181,128800003.0
2006-02-10 15:50:00,117.182,117.185,117.114,117.114,343200001.0
2006-02-10 15:51:00,117.101,117.131,117.091,117.131,326800002.0
2006-02-10 15:52:00,117.123,117.139,117.117,117.118,384199996.0
2006-02-10 15:53:00,117.116,117.116,117.066,117.066,297800001.0
2006-02-10 15:54:00,117.059,117.085,117.054,117.068,293299995.0
2006-02-10 15:55:00,117.057,117.068,117.051,117.055,358800004.0
2006-02-10 15:56:00,117.045,117.058,117.039,117.058,272600002.0
2006-02-10 15:57:00,117.029,117.046,117.012,117.034,268300005.0
2006-02-10 15:58:00,117.024,117.046,117.024,117.045,125000001.0
2006-02-10 15:59:00,117.058,117.065,117.024,117.035,287600003.0
2006-02-10 16:00:00,117.019,117.019,116.966,117.014,218900001.0
2006-02-10 16:01:00,117.032,117.047,117.028,117.047,150700003.0
2006-02-10 16:02:00,117.039,117.064,117.037,117.054,52800000.0
2006-02-10 16:03:00,117.058,117.059,117.018,117.027,252100001.0
2006-02-10 16:04:00,117.02,117.038,117.017,117.032,235500000.0
2006-02-10 16:05:00,117.043,117.055,117.034,117.038,277100007.0
2006-02-10 16:06:00,117.037,117.05,117.025,117.05,175899997.0
2006-02-10 16:07:00,117.055,117.064,117.023,117.023,128100002.0
2006-02-10 16:08:00,117.02,117.02,116.977,116.977,99199999.0
2006-02-10 16:09:00,116.959,116.983,116.937,116.941,134299999.0
2006-02-10 16:10:00,116.928,116.936,116.901,116.901,220200004.0
2006-02-10 16:11:00,116.909,116.911,116.887,116.893,189400001.0
2006-02-10 16:12:00,116.915,116.931,116.896,116.931,298700007.0
2006-02-10 16:13:00,116.943,116.943,116.934,116.934,215600001.0
2006-02-10 16:14:00,116.939,116.948,116.934,116.934,171200002.0
2006-02-10 16:15:00,116.93,116.966,116.93,116.966,207500005.0
2006-02-10 16:16:00,116.955,116.955,116.926,116.935,395499997.0
2006-02-10 16:17:00,116.93,116.936,116.924,116.924,185199999.0
2006-02-10 16:18:00,116.932,116.959,116.932,116.955,250599996.0
2006-02-10 16:19:00,116.953,117.025,116.945,117.017,306999999.0
2006-02-10 16:20:00,117.018,117.018,116.975,116.977,85899998.0
2006-02-10 16:21:00,116.989,117.037,116.989,117.034,317000007.0
2006-02-10 16:22:00,117.022,117.022,116.964,116.975,372100002.0
2006-02-10 16:23:00,116.973,116.994,116.951,116.951,121400000.0
2006-02-10 16:24:00,116.953,116.97,116.937,116.97,232300006.0
2006-02-10 16:25:00,116.966,116.966,116.929,116.943,150199999.0
2006-02-10 16:26:00,116.933,116.965,116.933,116.965,183699999.0
2006-02-10 16:27:00,116.967,116.987,116.967,116.98,244800000.0
2006-02-10 16:28:00,116.992,116.999,116.981,116.987,228700001.0
2006-02-10 16:29:00,116.998,116.998,116.967,116.968,328800004.0
2006-02-10 16:30:00,116.971,116.986,116.969,116.97,177599997.0
2006-02-10 16:31:00,116.967,116.967,116.939,116.945,262300004.0
2006-02-10 16:32:00,116.944,116.98,116.944,116.98,223100000.0
2006-02-10 16:33:00,116.969,116.971,116.945,116.945,97400002.0
2006-02-10 16:34:00,116.957,116.984,116.957,116.977,174299998.0
2006-02-10 16:35:00,116.988,117.022,116.988,117.018,420200001.0
2006-02-10 16:36:00,117.03,117.075,117.03,117.067,144599998.0
2006-02-10 16:37:00,117.064,117.066,117.054,117.054,216799999.0
2006-02-10 16:38:00,117.061,117.075,117.061,117.075,199000001.0
2006-02-10 16:39:00,117.08,117.082,117.065,117.073,270599998.0
2006-02-10 16:40:00,117.073,117.077,117.066,117.077,279999999.0
2006-02-10 16:41:00,117.09,117.103,117.075,117.09,242899999.0
2006-02-10 16:42:00,117.076,117.076,117.051,117.065,236699995.0
2006-02-10 16:43:00,117.063,117.071,117.063,117.068,254599999.0
2006-02-10 16:44:00,117.058,117.063,117.045,117.045,176900002.0
2006-02-10 16:45:00,117.049,117.073,117.049,117.073,344800003.0
2006-02-10 16:46:00,117.075,117.08,117.072,117.08,136800004.0
2006-02-10 16:47:00,117.073,117.073,117.033,117.045,201500002.0
2006-02-10 16:48:00,117.045,117.053,116.995,117.0,261799999.0
2006-02-10 16:49:00,116.997,117.01,116.977,116.977,150300001.0
2006-02-10 16:50:00,116.977,116.996,116.973,116.973,200100003.0
2006-02-10 16:51:00,116.978,116.99,116.974,116.974,244100003.0
2006-02-10 16:52:00,116.975,117.008,116.975,116.995,155000000.0
2006-02-10 16:53:00,117.007,117.007,116.989,116.992,136899998.0
2006-02-10 16:54:00,117.0,117.016,116.992,117.016,185599998.0
2006-02-10 16:55:00,117.011,117.015,117.002,117.008,185899998.0
2006-02-10 16:56:00,117.004,117.02,117.002,117.014,149899999.0
2006-02-10 16:57:00,117.03,117.05,117.03,117.05,166499997.0
2006-02-10 16:58:00,117.048,117.048,117.023,117.023,267400002.0
2006-02-10 16:59:00,117.03,117.042,117.024,117.024,275599999.0
2006-02-10 17:00:00,117.011,117.011,116.982,117.005,247199997.0
2006-02-10 17:01:00,117.013,117.017,117.007,117.01,373800001.0
2006-02-10 17:02:00,117.024,117.042,117.024,117.041,221000000.0
2006-02-10 17:03:00,117.043,117.06,117.043,117.051,181900001.0
2006-02-10 17:04:00,117.059,117.064,117.051,117.051,177000000.0
2006-02-10 17:05:00,117.045,117.053,117.039,117.048,162100003.0
2006-02-10 17:06:00,117.06,117.066,117.052,117.062,327000003.0
2006-02-10 17:07:00,117.069,117.072,117.069,117.069,175199997.0
2006-02-10 17:08:00,117.057,117.06,117.053,117.053,38100001.0
2006-02-10 17:09:00,117.049,117.063,117.046,117.057,199500005.0
2006-02-10 17:10:00,117.065,117.068,117.053,117.063,325500002.0
2006-02-10 17:11:00,117.059,117.067,117.056,117.067,66700000.0
2006-02-10 17:12:00,117.072,117.08,117.066,117.07,157500003.0
2006-02-10 17:13:00,117.073,117.08,117.065,117.076,214500001.0
2006-02-10 17:14:00,117.08,117.095,117.078,117.089,288300004.0
2006-02-10 17:15:00,117.097,117.103,117.091,117.101,199700002.0
2006-02-10 17:16:00,117.098,117.11,117.094,117.11,270600004.0
2006-02-10 17:17:00,117.119,117.119,117.086,117.108,160699996.0
2006-02-10 17:18:00,117.117,117.128,117.108,117.11,243799997.0
2006-02-10 17:19:00,117.119,117.152,117.119,117.134,245300002.0
2006-02-10 17:20:00,117.143,117.217,117.137,117.217,232999998.0
2006-02-10 17:21:00,117.25,117.269,117.236,117.236,252300002.0
2006-02-10 17:22:00,117.232,117.232,117.218,117.225,153300003.0
2006-02-10 17:23:00,117.253,117.33,117.253,117.31,199700004.0
2006-02-10 17:24:00,117.3,117.3,117.259,117.267,239999999.0
2006-02-10 17:25:00,117.259,117.263,117.238,117.255,331399999.0
2006-02-10 17:26:00,117.244,117.244,117.234,117.243,353500000.0
2006-02-10 17:27:00,117.252,117.275,117.252,117.27,153900003.0
2006-02-10 17:28:00,117.312,117.376,117.308,117.376,192400001.0
2006-02-10 17:29:00,117.39,117.398,117.351,117.358,219400002.0
2006-02-10 17:30:00,117.376,117.419,117.376,117.414,151700005.0
2006-02-10 17:31:00,117.46,117.498,117.46,117.498,116100002.0
2006-02-10 17:32:00,117.552,117.631,117.546,117.596,284900000.0
2006-02-10 17:33:00,117.548,117.548,117.441,117.445,223300006.0
2006-02-10 17:34:00,117.475,117.501,117.455,117.455,274000008.0
2006-02-10 17:35:00,117.45,117.479,117.438,117.447,223700002.0
2006-02-10 17:36:00,117.43,117.43,117.368,117.392,133999999.0
2006-02-10 17:37:00,117.406,117.427,117.406,117.408,129700000.0
2006-02-10 17:38:00,117.43,117.487,117.421,117.487,326599999.0
2006-02-10 17:39:00,117.474,117.474,117.439,117.439,313299996.0
2006-02-10 17:40:00,117.441,117.499,117.432,117.499,255200000.0
2006-02-10 17:41:00,117.503,117.509,117.468,117.468,389100000.0
2006-02-10 17:42:00,117.464,117.464,117.445,117.45,374199997.0
2006-02-10 17:43:00,117.443,117.444,117.43,117.439,348899998.0
2006-02-10 17:44:00,117.458,117.458,117.4,117.408,353299998.0
2006-02-10 17:45:00,117.427,117.469,117.427,117.466,208600000.0
2006-02-10 17:46:00,117.468,117.475,117.46,117.469,59000000.0
2006-02-10 17:47:00,117.458,117.502,117.458,117.501,364700005.0
2006-02-10 17:48:00,117.495,117.495,117.476,117.476,206599996.0
2006-02-10 17:49:00,117.48,117.502,117.48,117.484,263900002.0
2006-02-10 17:50:00,117.492,117.509,117.492,117.503,233300001.0
2006-02-10 17:51:00,117.521,117.528,117.509,117.513,444700006.0
2006-02-10 17:52:00,117.514,117.514,117.469,117.469,167000000.0
2006-02-10 17:53:00,117.474,117.655,117.46,117.655,232200002.0
2006-02-10 17:54:00,117.705,117.729,117.701,117.702,179500001.0
2006-02-10 17:55:00,117.713,117.736,117.7,117.7,201300002.0
2006-02-10 17:56:00,117.67,117.71,117.652,117.71,148699998.0
2006-02-10 17:57:00,117.722,117.753,117.713,117.74,260599994.0
2006-02-10 17:58:00,117.723,117.726,117.712,117.718,201799996.0
2006-02-10 17:59:00,117.708,117.708,117.636,117.636,154100001.0
2006-02-10 18:00:00,117.618,117.648,117.618,117.646,220200001.0
2006-02-10 18:01:00,117.63,117.65,117.62,117.64,1971799996.0
2006-02-10 18:02:00,117.65,117.65,117.62,117.63,1971799996.0
2006-02-10 18:03:00,117.62,117.64,117.62,117.64,1971799996.0
2006-02-10 18:04:00,117.63,117.64,117.63,117.64,1971799996.0
2006-02-10 18:05:00,117.63,117.65,117.62,117.64,1971799996.0
2006-02-10 18:06:00,117.65,117.67,117.65,117.67,1971799996.0
2006-02-10 18:07:00,117.68,117.68,117.62,117.65,1971799996.0
2006-02-10 18:08:00,117.64,117.64,117.61,117.62,1971799996.0
2006-02-10 18:09:00,117.63,117.65,117.63,117.63,1971799996.0
2006-02-10 18:10:00,117.64,117.64,117.62,117.63,1971799996.0
2006-02-10 18:11:00,117.587,117.602,117.58,117.593,1971799996.0
2006-02-10 18:12:00,117.6,117.6,117.57,117.57,2119100005.0
2006-02-10 18:13:00,117.58,117.58,117.58,117.58,2119100005.0
2006-02-10 18:14:00,117.59,117.6,117.58,117.6,2119100005.0
2006-02-10 18:15:00,117.61,117.61,117.58,117.59,2119100005.0
2006-02-10 18:16:00,117.6,117.61,117.6,117.61,2119100005.0
2006-02-10 18:17:00,117.511,117.53,117.495,117.53,2119100005.0
2006-02-10 18:18:00,117.528,117.531,117.514,117.523,2116199988.0
2006-02-10 18:19:00,117.61,117.62,117.61,117.62,1564899993.0
2006-02-10 18:20:00,117.61,117.61,117.6,117.61,1564899993.0
2006-02-10 18:21:00,117.59,117.6,117.52,117.52,1564899993.0
2006-02-10 18:22:00,117.51,117.52,117.49,117.5,1564899993.0
2006-02-10 18:23:00,117.51,117.51,117.45,117.47,1564899993.0
2006-02-10 18:24:00,117.48,117.5,117.47,117.49,1564899993.0
2006-02-10 18:25:00,117.5,117.54,117.5,117.53,1564899993.0
2006-02-10 18:26:00,117.54,117.54,117.53,117.54,1564899993.0
2006-02-10 18:27:00,117.622,117.641,117.618,117.641,1564899993.0
2006-02-10 18:28:00,117.54,117.54,117.48,117.48,1922399992.0
2006-02-10 18:29:00,117.47,117.49,117.47,117.48,1922399992.0
2006-02-10 18:30:00,117.647,117.673,117.646,117.648,1922399992.0
2006-02-10 18:31:00,117.49,117.51,117.48,117.48,1806000002.0
2006-02-10 18:32:00,117.47,117.48,117.47,117.47,1806000002.0
2006-02-10 18:33:00,117.46,117.48,117.44,117.48,1806000002.0
2006-02-10 18:34:00,117.49,117.49,117.48,117.48,1806000002.0
2006-02-10 18:35:00,117.49,117.51,117.49,117.51,1806000002.0
2006-02-10 18:36:00,117.589,117.589,117.572,117.579,1806000002.0
2006-02-10 18:37:00,117.575,117.579,117.571,117.578,1220000004.0
2006-02-10 18:38:00,117.579,117.583,117.569,117.578,1382900010.0
2006-02-10 18:39:00,117.59,117.613,117.59,117.597,712999998.0
2006-02-10 18:40:00,117.6,117.614,117.6,117.611,1478400004.0
2006-02-10 18:41:00,117.61,117.61,117.583,117.583,1632400003.0
2006-02-10 18:42:00,117.581,117.588,117.565,117.585,1810999995.0
2006-02-10 18:43:00,117.581,117.584,117.574,117.578,878099998.0
2006-02-10 18:44:00,117.581,117.611,117.58,117.592,644499999.0
2006-02-10 18:45:00,117.595,117.612,117.595,117.603,1830199996.0
2006-02-10 18:46:00,117.601,117.601,117.589,117.594,1666499997.0
2006-02-10 18:47:00,117.588,117.588,117.578,117.578,630500000.0
2006-02-10 18:48:00,117.57,117.57,117.554,117.557,832800019.0
2006-02-10 18:49:00,117.551,117.56,117.545,117.547,1364100016.0
2006-02-10 18:50:00,117.547,117.564,117.54,117.546,2091199994.0
2006-02-10 18:51:00,117.546,117.556,117.535,117.549,1565699995.0
2006-02-10 18:52:00,117.555,117.562,117.549,117.554,1732800003.0
2006-02-10 18:53:00,117.562,117.58,117.553,117.569,1611299988.0
2006-02-10 18:54:00,117.567,117.568,117.551,117.551,1983000008.0
2006-02-10 18:55:00,117.47,117.48,117.47,117.48,137300000.0
2006-02-10 18:56:00,117.586,117.596,117.583,117.596,137300000.0
2006-02-10 18:57:00,117.599,117.615,117.59,117.615,833299995.0
2006-02-10 18:58:00,117.617,117.636,117.617,117.636,1531800003.0
2006-02-10 18:59:00,117.643,117.652,117.628,117.628,1632200000.0
2006-02-10 19:00:00,117.633,117.633,117.613,117.624,842700006.0
2006-02-10 19:01:00,117.633,117.64,117.618,117.635,443200001.0
2006-02-10 19:02:00,117.638,117.644,117.625,117.625,587700010.0
2006-02-10 19:03:00,117.625,117.636,117.616,117.631,1937700004.0
2006-02-10 19:04:00,117.632,117.645,117.628,117.643,1011099984.0
2006-02-10 19:05:00,117.635,117.638,117.617,117.638,453000004.0
2006-02-10 19:06:00,117.641,117.672,117.641,117.662,1385300000.0
2006-02-10 19:07:00,117.58,117.58,117.52,117.52,1696500008.0
2006-02-10 19:08:00,117.641,117.641,117.61,117.615,1696500008.0
2006-02-10 19:09:00,117.614,117.646,117.614,117.632,443799996.0
2006-02-10 19:10:00,117.631,117.637,117.625,117.625,550200001.0
2006-02-10 19:11:00,117.618,117.625,117.608,117.609,790100007.0
2006-02-10 19:12:00,117.6,117.6,117.572,117.572,1259699999.0
2006-02-10 19:13:00,117.568,117.579,117.564,117.571,695799999.0
2006-02-10 19:14:00,117.576,117.596,117.576,117.589,835599991.0
2006-02-10 19:15:00,117.595,117.606,117.584,117.585,1896400007.0
2006-02-10 19:16:00,117.597,117.599,117.585,117.599,821699992.0
2006-02-10 19:17:00,117.601,117.61,117.597,117.601,1299400002.0
2006-02-10 19:18:00,117.595,117.617,117.595,117.614,591300004.0
2006-02-10 19:19:00,117.616,117.616,117.602,117.61,1502100009.0
2006-02-10 19:20:00,117.607,117.607,117.592,117.594,821800002.0
2006-02-10 19:21:00,117.582,117.582,117.521,117.521,1380900008.0
2006-02-10 19:22:00,117.511,117.511,117.495,117.503,745399995.0
2006-02-10 19:23:00,117.54,117.54,117.54,117.54,1353200002.0
2006-02-10 19:24:00,117.473,117.493,117.473,117.485,1353200002.0
2006-02-10 19:25:00,117.488,117.54,117.488,117.532,1280500002.0
2006-02-10 19:26:00,117.56,117.57,117.56,117.56,1759999998.0
2006-02-10 19:27:00,117.542,117.544,117.533,117.536,1759999998.0
2006-02-10 19:28:00,117.526,117.541,117.496,117.496,1120800002.0
2006-02-10 19:29:00,117.492,117.492,117.48,117.486,473100004.0
2006-02-10 19:30:00,117.486,117.519,117.486,117.509,1001700003.0
2006-02-10 19:31:00,117.507,117.507,117.474,117.474,1633200015.0
2006-02-10 19:32:00,117.475,117.484,117.474,117.477,1526300007.0
2006-02-10 19:33:00,117.475,117.487,117.448,117.487,1090300012.0
2006-02-10 19:34:00,117.491,117.497,117.484,117.49,1039500004.0
2006-02-10 19:35:00,117.492,117.511,117.484,117.511,1360900008.0
2006-02-10 19:36:00,117.503,117.513,117.502,117.503,617100003.0
2006-02-10 19:37:00,117.491,117.502,117.491,117.495,315700002.0
2006-02-10 19:38:00,117.491,117.491,117.477,117.48,708900004.0
2006-02-10 19:39:00,117.48,117.493,117.48,117.486,1351199994.0
2006-02-10 19:40:00,117.486,117.493,117.485,117.493,904599998.0
2006-02-10 19:41:00,117.487,117.488,117.468,117.488,1318900014.0
2006-02-10 19:42:00,117.485,117.497,117.485,117.494,1004499991.0
2006-02-10 19:43:00,117.496,117.522,117.481,117.5,303200003.0
2006-02-10 19:44:00,117.505,117.51,117.484,117.495,736499996.0
2006-02-10 19:45:00,117.496,117.501,117.49,117.495,602600002.0
2006-02-10 19:46:00,117.493,117.493,117.48,117.487,1022600008.0
2006-02-10 19:47:00,117.49,117.497,117.487,117.491,506399999.0
2006-02-10 19:48:00,117.483,117.488,117.472,117.479,1700900000.0
2006-02-10 19:49:00,117.482,117.492,117.456,117.462,790399996.0
2006-02-10 19:50:00,117.46,117.465,117.451,117.46,689600007.0
2006-02-10 19:51:00,117.46,117.464,117.457,117.464,612600002.0
2006-02-10 19:52:00,117.463,117.481,117.461,117.461,707599998.0
2006-02-10 19:53:00,117.464,117.469,117.459,117.462,1332400014.0
2006-02-10 19:54:00,117.461,117.469,117.458,117.462,1895200002.0
2006-02-10 19:55:00,117.459,117.481,117.459,117.481,657600002.0
2006-02-10 19:56:00,117.487,117.492,117.481,117.483,659099999.0
2006-02-10 19:57:00,117.479,117.479,117.467,117.472,307700001.0
2006-02-10 19:58:00,117.472,117.496,117.472,117.486,1412500000.0
2006-02-10 19:59:00,117.488,117.488,117.472,117.487,1058700009.0
2006-02-10 20:00:00,117.49,117.496,117.489,117.49,280500003.0
2006-02-10 20:01:00,117.496,117.55,117.496,117.55,633099998.0
2006-02-10 20:02:00,117.551,117.574,117.549,117.552,1092200004.0
2006-02-10 20:03:00,117.548,117.548,117.523,117.54,981000009.0
2006-02-10 20:04:00,117.543,117.59,117.533,117.59,739999997.0
2006-02-10 20:05:00,117.593,117.599,117.571,117.577,1078300012.0
2006-02-10 20:06:00,117.572,117.584,117.572,117.575,2088699986.0
2006-02-10 20:07:00,117.566,117.571,117.525,117.525,941399998.0
2006-02-10 20:08:00,117.513,117.518,117.506,117.515,705800001.0
2006-02-10 20:09:00,117.509,117.515,117.499,117.506,968300003.0
2006-02-10 20:10:00,117.512,117.521,117.51,117.51,911799991.0
2006-02-10 20:11:00,117.508,117.508,117.489,117.494,1796500005.0
2006-02-10 20:13:00,117.51,117.52,117.508,117.515,1044199996.0
2006-02-10 20:14:00,117.523,117.524,117.513,117.524,1028800001.0
2006-02-10 20:15:00,117.521,117.521,117.502,117.51,1394800000.0
2006-02-10 20:16:00,117.51,117.518,117.503,117.51,1201400001.0
2006-02-10 20:17:00,117.512,117.517,117.505,117.505,864800005.0
2006-02-10 20:18:00,117.51,117.515,117.51,117.515,206700000.0
2006-02-10 20:19:00,117.515,117.515,117.508,117.515,1098200006.0
2006-02-10 20:20:00,117.51,117.515,117.51,117.515,808599994.0
2006-02-10 20:21:00,117.517,117.524,117.512,117.52,1118100007.0
2006-02-10 20:22:00,117.52,117.535,117.52,117.53,1500099998.0
2006-02-10 20:23:00,117.534,117.551,117.527,117.54,830599990.0
2006-02-10 20:24:00,117.544,117.567,117.538,117.565,641099997.0
2006-02-10 20:25:00,117.577,117.592,117.563,117.563,803400001.0
2006-02-10 20:26:00,117.56,117.565,117.557,117.565,972000000.0
2006-02-10 20:27:00,117.567,117.574,117.566,117.567,1186399995.0
2006-02-10 20:28:00,117.85,117.86,117.83,117.86,2146399995.0
2006-02-10 20:29:00,117.85,117.86,117.84,117.84,2146399995.0
2006-02-10 20:30:00,117.85,117.85,117.85,117.85,2146399995.0
2006-02-10 20:31:00,117.577,117.585,117.572,117.575,2146399995.0
2006-02-10 20:32:00,117.83,117.84,117.82,117.84,746900007.0
2006-02-10 20:33:00,117.575,117.581,117.568,117.568,746900007.0
2006-02-10 20:34:00,117.567,117.574,117.563,117.57,503600005.0
2006-02-10 20:35:00,117.572,117.588,117.572,117.588,583299993.0
2006-02-10 20:36:00,117.59,117.594,117.586,117.594,704000006.0
2006-02-10 20:37:00,117.597,117.6,117.595,117.595,333800002.0
2006-02-10 20:38:00,117.595,117.595,117.584,117.595,1285399999.0
2006-02-10 20:39:00,117.594,117.596,117.586,117.595,1281299999.0
2006-02-10 20:40:00,117.86,117.86,117.85,117.86,881300006.0
2006-02-10 20:41:00,117.599,117.69,117.599,117.69,881300006.0
2006-02-10 20:42:00,117.694,117.764,117.694,117.746,1173199992.0
2006-02-10 20:43:00,117.746,117.746,117.681,117.707,1454599994.0
2006-02-10 20:44:00,117.705,117.727,117.687,117.718,1469800012.0
2006-02-10 20:45:00,117.72,117.74,117.72,117.73,1442899998.0
2006-02-10 20:46:00,117.738,117.749,117.734,117.738,1538599995.0
2006-02-10 20:47:00,117.737,117.754,117.731,117.751,1766099992.0
2006-02-10 20:48:00,117.764,117.86,117.759,117.782,1251099999.0
2006-02-10 20:49:00,117.779,117.808,117.779,117.796,1285600002.0
2006-02-10 20:50:00,117.798,117.811,117.787,117.787,1667199996.0
2006-02-10 20:51:00,117.784,117.791,117.774,117.777,509299996.0
2006-02-10 20:52:00,117.778,117.779,117.768,117.77,235900002.0
2006-02-10 20:53:00,117.774,117.775,117.763,117.765,1415700002.0
2006-02-10 20:54:00,117.765,117.809,117.761,117.807,408900002.0
2006-02-10 20:55:00,117.811,117.841,117.809,117.838,1618299995.0
2006-02-10 20:56:00,117.843,117.859,117.819,117.852,900899998.0
2006-02-10 20:57:00,117.857,117.86,117.847,117.847,1301800000.0
2006-02-10 20:58:00,117.91,117.95,117.91,117.95,2110000011.0
2006-02-10 20:59:00,117.94,117.94,117.93,117.93,2110000011.0
2006-02-10 21:00:00,117.844,117.854,117.838,117.854,2110000011.0
2006-02-10 21:01:00,117.863,117.874,117.861,117.874,1082900007.0
2006-02-10 21:02:00,117.874,117.913,117.874,117.908,1067799994.0
2006-02-10 21:03:00,117.918,117.95,117.912,117.918,1345899998.0
2006-02-10 21:04:00,117.908,117.91,117.865,117.873,491500003.0
2006-02-10 21:05:00,117.863,117.876,117.862,117.862,818300003.0
2006-02-10 21:06:00,117.854,117.862,117.846,117.849,1101800002.0
2006-02-10 21:07:00,117.854,117.89,117.848,117.88,1445100000.0
2006-02-10 21:08:00,117.877,117.877,117.859,117.863,578000003.0
2006-02-10 21:09:00,117.855,117.861,117.854,117.857,267800005.0
2006-02-10 21:10:00,117.857,117.857,117.85,117.852,716899999.0
2006-02-10 21:11:00,117.852,117.852,117.85,117.85,108000000.0
2006-02-10 21:12:00,117.847,117.855,117.847,117.85,414299995.0
2006-02-10 21:13:00,117.844,117.855,117.844,117.85,805300003.0
2006-02-10 21:14:00,117.853,117.853,117.837,117.847,1817599998.0
2006-02-10 21:15:00,117.848,117.856,117.842,117.842,1363600006.0
2006-02-10 21:16:00,117.835,117.848,117.835,117.842,971300002.0
2006-02-10 21:17:00,117.842,117.861,117.842,117.847,1385299999.0
2006-02-10 21:18:00,117.848,117.852,117.834,117.834,903500004.0
2006-02-10 21:19:00,117.835,117.847,117.835,117.841,1161400007.0
2006-02-10 21:20:00,117.841,117.858,117.84,117.858,1188399999.0
2006-02-10 21:21:00,117.859,117.866,117.843,117.844,967199989.0
2006-02-10 21:22:00,117.842,117.853,117.842,117.852,1599399992.0
2006-02-10 21:23:00,117.851,117.853,117.845,117.848,988000006.0
2006-02-10 21:24:00,117.847,117.86,117.845,117.85,1480499991.0
2006-02-10 21:25:00,117.853,117.853,117.84,117.84,1786200008.0
2006-02-10 21:26:00,117.842,117.853,117.84,117.84,744099993.0
2006-02-10 21:27:00,117.84,117.852,117.84,117.852,843700002.0
2006-02-10 21:28:00,117.847,117.853,117.833,117.85,429099990.0
2006-02-10 21:29:00,117.849,117.849,117.834,117.834,666799994.0
2006-02-10 21:30:00,117.837,117.851,117.837,117.847,866099998.0
2006-02-10 21:31:00,117.849,117.853,117.844,117.844,290999999.0
2006-02-10 21:32:00,117.84,117.85,117.829,117.848,847099999.0
2006-02-10 21:33:00,117.849,117.868,117.849,117.868,586399998.0
2006-02-10 21:34:00,117.871,117.877,117.866,117.87,717199998.0
2006-02-10 21:35:00,117.878,117.886,117.878,117.884,317399997.0
2006-02-10 21:36:00,117.882,117.89,117.864,117.864,404600001.0
2006-02-10 21:37:00,117.868,117.881,117.868,117.868,435000003.0
2006-02-10 21:38:00,117.864,117.877,117.855,117.86,221300000.0
2006-02-10 21:39:00,117.859,117.865,117.856,117.857,365499995.0
2006-02-10 21:40:00,117.855,117.858,117.845,117.854,593899992.0
2006-02-10 21:41:00,117.857,117.877,117.853,117.877,679500000.0
2006-02-10 21:42:00,117.882,117.898,117.88,117.887,925900005.0
2006-02-10 21:43:00,117.879,117.892,117.856,117.856,385300001.0
2006-02-10 21:44:00,117.856,117.859,117.845,117.858,1432799994.0
2006-02-10 21:45:00,117.86,117.865,117.855,117.865,666900000.0
2006-02-10 21:46:00,117.86,117.868,117.858,117.865,811999996.0
2006-02-10 21:47:00,117.862,117.877,117.858,117.873,614299993.0
2006-02-10 21:48:00,117.883,117.911,117.882,117.911,806900009.0
2006-02-10 21:49:00,117.913,117.916,117.894,117.91,568200000.0
2006-02-10 21:50:00,117.915,117.935,117.915,117.932,204099999.0
2006-02-10 21:51:00,117.928,117.938,117.928,117.935,565800004.0
2006-02-10 21:52:00,117.942,117.956,117.938,117.938,291100000.0
2006-02-10 21:53:00,117.935,117.951,117.925,117.951,458500003.0
2006-02-10 21:54:00,117.955,117.978,117.95,117.973,730200004.0
2006-02-10 21:55:00,117.975,117.982,117.974,117.974,207200003.0
2006-02-10 21:56:00,117.978,117.99,117.976,117.99,460599992.0
2006-02-10 21:57:00,117.999,118.007,117.902,117.902,370499996.0
2006-02-10 21:58:00,117.906,117.952,117.906,117.951,93100002.0
2006-02-10 21:59:00,117.947,117.947,117.928,117.931,495700005.0
2006-02-10 22:00:00,117.926,117.931,117.917,117.92,1032500005.0
2006-02-10 22:01:00,117.92,117.925,117.911,117.917,1162000002.0
2006-02-10 22:02:00,117.907,117.912,117.881,117.881,930600001.0
2006-02-10 22:03:00,117.88,117.884,117.875,117.875,421900002.0
2006-02-10 22:04:00,117.876,117.889,117.872,117.872,648299998.0
2006-02-10 22:05:00,117.874,117.88,117.873,117.877,272899994.0
2006-02-10 22:06:00,117.875,117.881,117.873,117.88,225600002.0
2006-02-10 22:07:00,117.875,117.884,117.875,117.878,491599999.0
2006-02-10 22:08:00,117.87,117.875,117.865,117.865,342999997.0
2006-02-10 22:09:00,117.872,117.872,117.861,117.861,241200003.0
2006-02-10 22:10:00,117.867,117.873,117.864,117.873,105800004.0
2006-02-10 22:11:00,117.867,117.9,117.867,117.9,545499995.0
2006-02-10 22:12:00,117.905,117.905,117.9,117.9,160000000.0
2006-02-10 22:13:00,117.898,117.901,117.893,117.895,514000000.0
2006-02-10 22:14:00,117.89,117.893,117.878,117.878,345900006.0
2006-02-10 22:15:00,117.88,117.885,117.877,117.885,332799997.0
2006-02-10 22:16:00,117.889,117.899,117.885,117.885,575100005.0
2006-02-10 22:17:00,117.887,117.894,117.882,117.89,311500004.0
2006-02-10 22:18:00,117.89,117.895,117.885,117.89,313800000.0
2006-02-10 22:19:00,117.88,117.887,117.871,117.881,292700003.0
2006-02-10 22:20:00,117.878,117.881,117.876,117.881,129399998.0
2006-02-10 22:21:00,117.883,117.883,117.868,117.883,205199998.0
2006-02-10 22:22:00,117.883,117.883,117.868,117.868,225300002.0
2006-02-10 22:23:00,117.868,117.872,117.868,117.87,111499999.0
2006-02-10 22:24:00,117.878,117.883,117.873,117.878,168900002.0
2006-02-10 22:25:00,117.882,117.884,117.873,117.88,472899995.0
2006-02-10 22:26:00,117.879,117.887,117.873,117.88,373099996.0
2006-02-10 22:27:00,117.89,117.896,117.885,117.892,877799995.0
2006-02-10 22:28:00,117.888,117.888,117.869,117.877,309099995.0
2006-02-10 22:29:00,117.874,117.879,117.872,117.872,307900003.0
2006-02-10 22:30:00,117.88,117.883,117.874,117.881,211799999.0
2006-02-10 22:31:00,117.886,117.888,117.885,117.885,149999999.0
2006-02-10 22:32:00,117.885,117.885,117.88,117.885,380600000.0
2006-02-10 22:33:00,117.892,117.895,117.888,117.89,900199991.0
2006-02-10 22:34:00,117.887,117.901,117.887,117.893,864600002.0
2006-02-10 22:35:00,117.897,117.904,117.892,117.892,287500001.0
2006-02-10 22:36:00,117.892,117.901,117.889,117.899,698100003.0
2006-02-10 22:37:00,117.898,117.9,117.895,117.9,227399998.0
2006-02-10 22:38:00,117.899,117.899,117.867,117.867,209500005.0
2006-02-10 22:39:00,117.862,117.869,117.856,117.856,309100003.0
2006-02-10 22:40:00,117.846,117.849,117.791,117.791,780399999.0
2006-02-10 22:41:00,117.795,117.821,117.795,117.821,110300001.0
2006-02-10 22:42:00,117.824,117.872,117.824,117.872,280800000.0
2006-02-10 22:43:00,117.88,117.9,117.879,117.892,285999995.0
2006-02-10 22:44:00,117.892,117.892,117.878,117.878,176600001.0
2006-02-10 22:45:00,117.881,117.885,117.872,117.878,242700004.0
2006-02-10 22:46:00,117.882,117.894,117.876,117.876,491400008.0
2006-02-10 22:47:00,117.888,117.896,117.881,117.886,309200005.0
2006-02-10 22:48:00,117.891,117.898,117.885,117.885,324900004.0
2006-02-10 22:49:00,117.887,117.887,117.87,117.88,283100000.0
2006-02-10 22:50:00,117.875,117.88,117.87,117.87,473399996.0
2006-02-10 22:51:00,117.876,117.876,117.865,117.865,473700000.0
2006-02-10 22:52:00,117.862,117.875,117.862,117.865,410099999.0
2006-02-10 22:53:00,117.873,117.893,117.873,117.885,344999998.0
2006-02-10 22:54:00,117.886,117.893,117.88,117.89,274399996.0
2006-02-10 22:55:00,117.898,117.904,117.896,117.899,309400001.0
2006-02-10 22:56:00,117.899,117.899,117.879,117.879,391999996.0
2006-02-10 22:57:00,117.876,117.883,117.867,117.867,524299997.0
2006-02-10 22:58:00,117.871,117.888,117.871,117.888,127399997.0
2006-02-10 22:59:00,117.88,117.896,117.868,117.882,402900005.0
2006-02-10 23:00:00,117.887,117.91,117.887,117.898,395999998.0
2006-02-10 23:01:00,117.902,117.902,117.895,117.9,176299997.0
2006-02-10 23:02:00,117.898,117.898,117.876,117.878,244700003.0
2006-02-10 23:03:00,117.88,117.885,117.877,117.877,237000001.0
2006-02-10 23:04:00,117.887,117.893,117.885,117.887,155700002.0
2006-02-10 23:05:00,117.889,117.889,117.877,117.877,205900003.0
2006-02-10 23:06:00,117.879,117.889,117.874,117.874,131000001.0
2006-02-10 23:07:00,117.872,117.881,117.872,117.875,232799997.0
2006-02-10 23:08:00,117.873,117.877,117.868,117.868,303200000.0
2006-02-10 23:09:00,117.876,117.883,117.876,117.883,146099998.0
2006-02-10 23:10:00,117.883,117.884,117.863,117.863,347099996.0
2006-02-10 23:11:00,117.867,117.874,117.866,117.869,195599999.0
2006-02-10 23:12:00,117.87,117.878,117.867,117.871,328699999.0
2006-02-10 23:13:00,117.872,117.875,117.87,117.87,135300000.0
2006-02-10 23:14:00,117.868,117.875,117.868,117.87,149899997.0
2006-02-10 23:15:00,117.868,117.877,117.867,117.875,104600000.0
2006-02-10 23:16:00,117.87,117.879,117.87,117.872,203800000.0
2006-02-10 23:17:00,117.875,117.877,117.865,117.865,224600000.0
2006-02-10 23:18:00,117.871,117.88,117.87,117.874,349399993.0
2006-02-10 23:19:00,117.873,117.883,117.873,117.88,217300006.0
2006-02-10 23:20:00,117.88,117.885,117.88,117.883,297400000.0
2006-02-10 23:21:00,117.881,117.881,117.87,117.87,199300003.0
2006-02-10 23:22:00,117.872,117.879,117.871,117.875,230000000.0
2006-02-10 23:23:00,117.878,117.879,117.873,117.874,141999998.0
2006-02-10 23:24:00,117.87,117.875,117.87,117.875,150200003.0
2006-02-10 23:25:00,117.879,117.879,117.87,117.875,232600003.0
2006-02-10 23:26:00,117.868,117.875,117.868,117.875,118099998.0
2006-02-10 23:27:00,117.872,117.875,117.867,117.875,283399997.0
2006-02-10 23:28:00,117.87,117.875,117.867,117.87,181899998.0
2006-02-10 23:29:00,117.873,117.875,117.87,117.87,180699999.0
2006-02-10 23:30:00,117.873,117.875,117.87,117.875,57300001.0
2006-02-10 23:31:00,117.877,117.877,117.872,117.877,264500002.0
2006-02-10 23:32:00,117.867,117.875,117.867,117.875,258700001.0
2006-02-10 23:33:00,117.877,117.881,117.87,117.88,178499995.0
2006-02-10 23:34:00,117.88,117.885,117.874,117.878,177800004.0
2006-02-10 23:35:00,117.88,117.883,117.867,117.867,278099996.0
2006-02-10 23:36:00,117.872,117.89,117.871,117.89,257899994.0
2006-02-10 23:37:00,117.89,117.895,117.888,117.895,125800003.0
2006-02-10 23:38:00,117.888,117.888,117.882,117.882,287500004.0
2006-02-10 23:39:00,117.882,117.885,117.882,117.885,52000000.0
2006-02-10 23:40:00,117.881,117.885,117.875,117.881,253500002.0
2006-02-10 23:41:00,117.877,117.88,117.873,117.88,70399999.0
2006-02-10 23:42:00,117.877,117.886,117.877,117.885,83200001.0
2006-02-10 23:43:00,117.879,117.9,117.879,117.9,260399997.0
2006-02-10 23:44:00,117.897,117.897,117.891,117.891,181199997.0
2006-02-10 23:45:00,117.896,117.9,117.888,117.9,120499998.0
2006-02-10 23:46:00,117.897,117.897,117.885,117.885,198999998.0
2006-02-10 23:47:00,117.879,117.883,117.879,117.883,38300000.0
2006-02-10 23:48:00,117.882,117.886,117.876,117.882,215199999.0
2006-02-10 23:49:00,117.878,117.879,117.866,117.866,271299995.0
2006-02-10 23:50:00,117.859,117.877,117.859,117.877,192700001.0
2006-02-10 23:51:00,117.875,117.881,117.875,117.877,253800000.0
2006-02-10 23:52:00,117.887,117.887,117.877,117.877,160200003.0
2006-02-10 23:53:00,117.88,117.88,117.865,117.87,270300000.0
2006-02-10 23:54:00,117.87,117.87,117.85,117.85,184699996.0
2006-02-10 23:55:00,117.848,117.848,117.84,117.848,217599998.0
2006-02-10 23:56:00,117.853,117.853,117.844,117.845,182300002.0
2006-02-10 23:57:00,117.85,117.868,117.85,117.861,248700003.0
2006-02-10 23:58:00,117.866,117.867,117.851,117.851,214700002.0
2006-02-10 23:59:00,117.852,117.852,117.834,117.834,285199995.0
2006-02-13 00:00:00,117.755,117.764,117.74,117.75,209499995.0
2006-02-13 00:01:00,117.761,117.791,117.715,117.726,387200006.0
2006-02-13 00:02:00,117.72,117.725,117.72,117.725,199700000.0
2006-02-13 00:03:00,117.725,117.725,117.72,117.72,29900000.0
2006-02-13 00:04:00,117.722,117.731,117.72,117.727,286599999.0
2006-02-13 00:05:00,117.728,117.728,117.707,117.718,118900001.0
2006-02-13 00:06:00,117.706,117.719,117.706,117.716,97399999.0
2006-02-13 00:07:00,117.715,117.718,117.71,117.715,140100002.0
2006-02-13 00:08:00,117.715,117.715,117.705,117.707,178999999.0
2006-02-13 00:09:00,117.707,117.713,117.702,117.713,256400004.0
2006-02-13 00:10:00,117.715,117.715,117.705,117.715,185299998.0
2006-02-13 00:11:00,117.712,117.715,117.705,117.71,249699995.0
2006-02-13 00:12:00,117.708,117.715,117.708,117.715,59700002.0
2006-02-13 00:13:00,117.71,117.718,117.71,117.715,118099998.0
2006-02-13 00:14:00,117.715,117.715,117.707,117.71,207000002.0
2006-02-13 00:15:00,117.715,117.715,117.708,117.715,207100005.0
2006-02-13 00:16:00,117.708,117.708,117.682,117.682,166700002.0
2006-02-13 00:17:00,117.679,117.692,117.679,117.687,221900001.0
2006-02-13 00:18:00,117.695,117.697,117.69,117.692,179399999.0
2006-02-13 00:19:00,117.686,117.686,117.665,117.665,141399998.0
2006-02-13 00:20:00,117.67,117.673,117.662,117.673,333200004.0
2006-02-13 00:21:00,117.668,117.67,117.656,117.666,160299997.0
2006-02-13 00:22:00,117.657,117.669,117.652,117.669,248600002.0
2006-02-13 00:23:00,117.679,117.692,117.679,117.69,349900002.0
2006-02-13 00:24:00,117.687,117.695,117.685,117.69,242600001.0
2006-02-13 00:25:00,117.692,117.7,117.692,117.7,138900005.0
2006-02-13 00:26:00,117.705,117.705,117.7,117.7,348000001.0
2006-02-13 00:27:00,117.705,117.705,117.695,117.695,122900003.0
2006-02-13 00:28:00,117.705,117.713,117.704,117.713,30400000.0
2006-02-13 00:29:00,117.715,117.715,117.707,117.715,251200005.0
2006-02-13 00:30:00,117.715,117.715,117.705,117.715,167600005.0
2006-02-13 00:31:00,117.715,117.715,117.705,117.713,328499996.0
2006-02-13 00:32:00,117.725,117.745,117.725,117.736,208299999.0
2006-02-13 00:33:00,117.745,117.745,117.74,117.745,297000002.0
2006-02-13 00:34:00,117.745,117.745,117.745,117.745,46900001.0
2006-02-13 00:35:00,117.745,117.748,117.74,117.745,350899996.0
2006-02-13 00:36:00,117.746,117.749,117.741,117.741,362799998.0
2006-02-13 00:37:00,117.745,117.745,117.733,117.74,245299999.0
2006-02-13 00:38:00,117.745,117.75,117.743,117.743,352400002.0
2006-02-13 00:39:00,117.742,117.742,117.731,117.737,340700005.0
2006-02-13 00:40:00,117.734,117.734,117.724,117.732,98700000.0
2006-02-13 00:41:00,117.74,117.743,117.738,117.74,216000000.0
2006-02-13 00:42:00,117.74,117.74,117.73,117.737,413299992.0
2006-02-13 00:43:00,117.742,117.746,117.735,117.74,424000004.0
2006-02-13 00:44:00,117.737,117.742,117.734,117.737,279199996.0
2006-02-13 00:45:00,117.743,117.747,117.733,117.745,154399998.0
2006-02-13 00:46:00,117.755,117.757,117.739,117.742,321099995.0
2006-02-13 00:47:00,117.747,117.753,117.747,117.753,211399998.0
2006-02-13 00:48:00,117.755,117.755,117.75,117.75,207500001.0
2006-02-13 00:49:00,117.748,117.757,117.748,117.755,131200000.0
2006-02-13 00:50:00,117.766,117.766,117.764,117.764,132099998.0
2006-02-13 00:51:00,117.771,117.777,117.76,117.772,186600000.0
2006-02-13 00:52:00,117.777,117.783,117.757,117.776,404000004.0
2006-02-13 00:53:00,117.78,117.785,117.778,117.785,251300000.0
2006-02-13 00:54:00,117.794,117.805,117.794,117.801,224900001.0
2006-02-13 00:55:00,117.8,117.805,117.8,117.805,265500005.0
2006-02-13 00:56:00,117.8,117.803,117.793,117.793,272000005.0
2006-02-13 00:57:00,117.785,117.797,117.785,117.789,312400002.0
2006-02-13 00:58:00,117.788,117.788,117.764,117.768,334099999.0
2006-02-13 00:59:00,117.775,117.775,117.77,117.775,110900000.0
2006-02-13 01:00:00,117.769,117.779,117.769,117.773,380599999.0
2006-02-13 01:01:00,117.777,117.784,117.772,117.775,243300000.0
2006-02-13 01:02:00,117.775,117.782,117.77,117.78,175799996.0
2006-02-13 01:03:00,117.78,117.793,117.773,117.793,283000002.0
2006-02-13 01:04:00,117.8,117.808,117.799,117.807,141500003.0
2006-02-13 01:05:00,117.807,117.808,117.797,117.797,175600003.0
2006-02-13 01:06:00,117.805,117.805,117.8,117.805,212700002.0
2006-02-13 01:07:00,117.797,117.797,117.784,117.788,235999998.0
2006-02-13 01:08:00,117.775,117.775,117.765,117.765,120900003.0
2006-02-13 01:09:00,117.762,117.762,117.742,117.742,130500002.0
2006-02-13 01:10:00,117.747,117.759,117.747,117.75,333999992.0
2006-02-13 01:11:00,117.75,117.755,117.747,117.747,176500000.0
2006-02-13 01:12:00,117.74,117.747,117.74,117.746,204199997.0
2006-02-13 01:13:00,117.739,117.747,117.739,117.747,136000000.0
2006-02-13 01:14:00,117.755,117.758,117.755,117.758,81499998.0
2006-02-13 01:15:00,117.763,117.763,117.752,117.758,145299999.0
2006-02-13 01:16:00,117.767,117.773,117.762,117.773,175199999.0
2006-02-13 01:17:00,117.778,117.791,117.777,117.791,331100002.0
2006-02-13 01:18:00,117.789,117.789,117.781,117.785,226900004.0
2006-02-13 01:19:00,117.775,117.799,117.775,117.795,267700002.0
2006-02-13 01:20:00,117.785,117.785,117.768,117.768,171900001.0
2006-02-13 01:21:00,117.766,117.773,117.75,117.753,222199996.0
2006-02-13 01:22:00,117.747,117.75,117.732,117.732,265799998.0
2006-02-13 01:23:00,117.732,117.739,117.725,117.739,115100000.0
2006-02-13 01:24:00,117.74,117.75,117.74,117.747,240499999.0
2006-02-13 01:25:00,117.745,117.745,117.735,117.744,122100001.0
2006-02-13 01:26:00,117.748,117.752,117.744,117.744,156700000.0
2006-02-13 01:27:00,117.757,117.763,117.753,117.763,131999998.0
2006-02-13 01:28:00,117.769,117.769,117.759,117.76,249899996.0
2006-02-13 01:29:00,117.754,117.782,117.754,117.782,195100003.0
2006-02-13 01:30:00,117.773,117.779,117.771,117.771,148199998.0
2006-02-13 01:31:00,117.77,117.777,117.762,117.768,184499997.0
2006-02-13 01:32:00,117.76,117.772,117.756,117.772,159300001.0
2006-02-13 01:33:00,117.767,117.774,117.765,117.769,247799996.0
2006-02-13 01:34:00,117.76,117.77,117.756,117.765,287299996.0
2006-02-13 01:35:00,117.77,117.773,117.767,117.767,229600000.0
2006-02-13 01:36:00,117.765,117.77,117.761,117.762,125700004.0
2006-02-13 01:37:00,117.76,117.767,117.76,117.76,310099995.0
2006-02-13 01:38:00,117.762,117.762,117.751,117.76,237799999.0
2006-02-13 01:39:00,117.75,117.764,117.746,117.752,299000000.0
2006-02-13 01:40:00,117.761,117.766,117.76,117.763,72400000.0
2006-02-13 01:41:00,117.775,117.775,117.77,117.775,108200000.0
2006-02-13 01:42:00,117.777,117.788,117.777,117.785,134299997.0
2006-02-13 01:43:00,117.777,117.777,117.761,117.765,294299995.0
2006-02-13 01:44:00,117.765,117.777,117.759,117.765,215200001.0
2006-02-13 01:45:00,117.765,117.765,117.76,117.765,303000002.0
2006-02-13 01:46:00,117.768,117.77,117.766,117.767,82600003.0
2006-02-13 01:47:00,117.762,117.77,117.758,117.758,136699998.0
2006-02-13 01:48:00,117.762,117.777,117.755,117.766,183099998.0
2006-02-13 01:49:00,117.76,117.768,117.76,117.768,77099998.0
2006-02-13 01:50:00,117.76,117.762,117.76,117.76,313200000.0
2006-02-13 01:51:00,117.763,117.763,117.747,117.754,274100001.0
2006-02-13 01:52:00,117.755,117.758,117.747,117.747,195600000.0
2006-02-13 01:53:00,117.747,117.748,117.733,117.74,292199999.0
2006-02-13 01:54:00,117.735,117.738,117.729,117.737,283499994.0
2006-02-13 01:55:00,117.73,117.73,117.71,117.719,263199998.0
2006-02-13 01:56:00,117.707,117.707,117.691,117.692,145400002.0
2006-02-13 01:57:00,117.689,117.704,117.682,117.696,260000001.0
2006-02-13 01:58:00,117.692,117.692,117.682,117.683,47100000.0
2006-02-13 01:59:00,117.683,117.683,117.67,117.676,179200004.0
2006-02-13 02:00:00,117.68,117.685,117.677,117.685,209999999.0
2006-02-13 02:01:00,117.68,117.682,117.673,117.677,162300003.0
2006-02-13 02:02:00,117.67,117.682,117.67,117.682,382599998.0
2006-02-13 02:03:00,117.677,117.677,117.664,117.664,231400003.0
2006-02-13 02:04:00,117.664,117.675,117.66,117.673,211699999.0
2006-02-13 02:05:00,117.681,117.694,117.677,117.686,220800004.0
2006-02-13 02:06:00,117.692,117.705,117.685,117.705,131299998.0
2006-02-13 02:07:00,117.703,117.728,117.703,117.728,183200004.0
2006-02-13 02:08:00,117.738,117.746,117.738,117.74,146200002.0
2006-02-13 02:09:00,117.749,117.766,117.749,117.756,172299996.0
2006-02-13 02:10:00,117.746,117.756,117.743,117.752,279300000.0
2006-02-13 02:11:00,117.76,117.767,117.753,117.753,219299996.0
2006-02-13 02:12:00,117.751,117.751,117.737,117.745,271499994.0
2006-02-13 02:13:00,117.738,117.738,117.727,117.728,303200006.0
2006-02-13 02:14:00,117.727,117.735,117.72,117.729,138600001.0
2006-02-13 02:15:00,117.723,117.723,117.705,117.706,279599997.0
2006-02-13 02:16:00,117.704,117.704,117.678,117.68,162700002.0
2006-02-13 02:17:00,117.683,117.693,117.683,117.692,59200000.0
2006-02-13 02:18:00,117.686,117.69,117.669,117.669,139100004.0
2006-02-13 02:19:00,117.652,117.66,117.636,117.636,226199999.0
2006-02-13 02:20:00,117.625,117.636,117.623,117.633,247200003.0
2006-02-13 02:21:00,117.63,117.631,117.61,117.61,67799999.0
2006-02-13 02:22:00,117.587,117.595,117.577,117.588,323300008.0
2006-02-13 02:23:00,117.577,117.593,117.576,117.582,119900002.0
2006-02-13 02:24:00,117.589,117.602,117.587,117.602,253400000.0
2006-02-13 02:25:00,117.602,117.603,117.595,117.603,76599999.0
2006-02-13 02:26:00,117.603,117.603,117.582,117.587,434999995.0
2006-02-13 02:27:00,117.573,117.588,117.57,117.574,307999994.0
2006-02-13 02:28:00,117.564,117.572,117.539,117.553,240899997.0
2006-02-13 02:29:00,117.566,117.566,117.53,117.53,242200000.0
2006-02-13 02:30:00,117.531,117.531,117.501,117.503,236500001.0
2006-02-13 02:31:00,117.508,117.517,117.508,117.515,251400000.0
2006-02-13 02:32:00,117.518,117.52,117.503,117.514,185400000.0
2006-02-13 02:33:00,117.522,117.538,117.522,117.532,222299999.0
2006-02-13 02:34:00,117.535,117.544,117.534,117.544,290499998.0
2006-02-13 02:35:00,117.54,117.55,117.54,117.547,372899998.0
2006-02-13 02:36:00,117.547,117.563,117.547,117.563,263200005.0
2006-02-13 02:37:00,117.56,117.56,117.56,117.56,8000000.0
2006-02-13 02:38:00,117.56,117.566,117.551,117.563,225600004.0
2006-02-13 02:39:00,117.567,117.581,117.567,117.578,143599995.0
2006-02-13 02:40:00,117.587,117.607,117.587,117.605,206400005.0
2006-02-13 02:41:00,117.595,117.595,117.567,117.567,240700002.0
2006-02-13 02:42:00,117.563,117.571,117.558,117.563,322199997.0
2006-02-13 02:43:00,117.562,117.58,117.551,117.575,213300003.0
2006-02-13 02:44:00,117.589,117.592,117.576,117.579,305200003.0
2006-02-13 02:45:00,117.573,117.605,117.573,117.599,347300000.0
2006-02-13 02:46:00,117.613,117.62,117.61,117.61,140200001.0
2006-02-13 02:47:00,117.599,117.607,117.593,117.597,304799996.0
2006-02-13 02:48:00,117.599,117.613,117.597,117.608,236199997.0
2006-02-13 02:49:00,117.615,117.625,117.605,117.625,210099996.0
2006-02-13 02:50:00,117.625,117.641,117.625,117.639,379000007.0
2006-02-13 02:51:00,117.639,117.648,117.631,117.644,327099995.0
2006-02-13 02:52:00,117.651,117.654,117.642,117.648,309499993.0
2006-02-13 02:53:00,117.657,117.665,117.654,117.658,243800001.0
2006-02-13 02:54:00,117.648,117.668,117.648,117.665,165699999.0
2006-02-13 02:55:00,117.668,117.668,117.659,117.664,178800001.0
2006-02-13 02:56:00,117.663,117.68,117.663,117.68,167499995.0
2006-02-13 02:57:00,117.682,117.682,117.65,117.65,255600005.0
2006-02-13 02:58:00,117.653,117.663,117.65,117.663,91600003.0
2006-02-13 02:59:00,117.673,117.673,117.653,117.653,220500002.0
2006-02-13 03:00:00,117.643,117.65,117.64,117.641,278399996.0
2006-02-13 03:01:00,117.635,117.651,117.627,117.651,219000000.0
2006-02-13 03:02:00,117.649,117.675,117.645,117.675,213400004.0
2006-02-13 03:03:00,117.679,117.687,117.679,117.687,155499998.0
2006-02-13 03:04:00,117.685,117.698,117.685,117.695,272100001.0
2006-02-13 03:05:00,117.698,117.702,117.687,117.687,99800001.0
2006-02-13 03:06:00,117.707,117.735,117.707,117.735,287099999.0
2006-02-13 03:07:00,117.73,117.741,117.717,117.741,297400004.0
2006-02-13 03:08:00,117.741,117.752,117.732,117.752,354000007.0
2006-02-13 03:09:00,117.753,117.753,117.733,117.738,131600004.0
2006-02-13 03:10:00,117.737,117.74,117.728,117.732,145799996.0
2006-02-13 03:11:00,117.72,117.72,117.697,117.697,169500002.0
2006-02-13 03:12:00,117.696,117.705,117.696,117.705,238899999.0
2006-02-13 03:13:00,117.719,117.753,117.719,117.753,340899996.0
2006-02-13 03:14:00,117.764,117.786,117.764,117.776,86000000.0
2006-02-13 03:15:00,117.796,117.858,117.796,117.856,263499992.0
2006-02-13 03:16:00,117.849,117.86,117.84,117.85,290000000.0
2006-02-13 03:17:00,117.857,117.887,117.857,117.868,203199996.0
2006-02-13 03:18:00,117.861,117.861,117.834,117.836,296499998.0
2006-02-13 03:19:00,117.848,117.852,117.837,117.849,274100001.0
2006-02-13 03:20:00,117.86,117.86,117.827,117.827,216700001.0
2006-02-13 03:21:00,117.832,117.85,117.832,117.845,173400001.0
2006-02-13 03:22:00,117.84,117.84,117.824,117.833,187000003.0
2006-02-13 03:23:00,117.828,117.828,117.805,117.805,172299996.0
2006-02-13 03:24:00,117.8,117.8,117.78,117.785,284100000.0
2006-02-13 03:25:00,117.785,117.788,117.772,117.772,230799997.0
2006-02-13 03:26:00,117.777,117.777,117.747,117.758,188600000.0
2006-02-13 03:27:00,117.768,117.77,117.758,117.764,277699999.0
2006-02-13 03:28:00,117.771,117.788,117.771,117.786,167200003.0
2006-02-13 03:29:00,117.788,117.788,117.771,117.771,366000000.0
2006-02-13 03:30:00,117.764,117.774,117.76,117.76,217299998.0
2006-02-13 03:31:00,117.745,117.745,117.721,117.721,216700000.0
2006-02-13 03:32:00,117.718,117.722,117.708,117.71,319500002.0
2006-02-13 03:33:00,117.717,117.722,117.709,117.712,327599996.0
2006-02-13 03:34:00,117.718,117.723,117.715,117.715,228700001.0
2006-02-13 03:35:00,117.709,117.73,117.709,117.73,100000003.0
2006-02-13 03:36:00,117.732,117.738,117.728,117.728,324800001.0
2006-02-13 03:37:00,117.727,117.74,117.725,117.732,242500004.0
2006-02-13 03:38:00,117.738,117.745,117.733,117.733,124100001.0
2006-02-13 03:39:00,117.73,117.73,117.71,117.71,273100003.0
2006-02-13 03:40:00,117.701,117.701,117.678,117.686,286600002.0
2006-02-13 03:41:00,117.668,117.687,117.658,117.658,358599996.0
2006-02-13 03:42:00,117.648,117.693,117.641,117.693,133100000.0
2006-02-13 03:43:00,117.693,117.693,117.67,117.677,254799999.0
2006-02-13 03:44:00,117.682,117.7,117.682,117.696,286600010.0
2006-02-13 03:45:00,117.699,117.73,117.695,117.73,165599999.0
2006-02-13 03:46:00,117.724,117.724,117.702,117.702,187800000.0
2006-02-13 03:47:00,117.701,117.701,117.685,117.685,164600002.0
2006-02-13 03:48:00,117.69,117.694,117.683,117.69,155099999.0
2006-02-13 03:49:00,117.689,117.691,117.679,117.679,223100000.0
2006-02-13 03:50:00,117.688,117.701,117.688,117.701,139599997.0
2006-02-13 03:51:00,117.698,117.7,117.684,117.689,308700001.0
2006-02-13 03:52:00,117.683,117.69,117.672,117.686,185200000.0
2006-02-13 03:53:00,117.679,117.683,117.67,117.67,325499996.0
2006-02-13 03:54:00,117.67,117.68,117.667,117.676,234299999.0
2006-02-13 03:55:00,117.675,117.679,117.675,117.679,183900001.0
2006-02-13 03:56:00,117.683,117.693,117.683,117.693,106900000.0
2006-02-13 03:57:00,117.69,117.691,117.685,117.685,91900003.0
2006-02-13 03:58:00,117.678,117.685,117.678,117.685,151800003.0
2006-02-13 03:59:00,117.682,117.682,117.665,117.666,413899998.0
2006-02-13 04:00:00,117.665,117.675,117.665,117.675,79300001.0
2006-02-13 04:01:00,117.667,117.674,117.664,117.673,417400003.0
2006-02-13 04:02:00,117.673,117.673,117.661,117.673,283499998.0
2006-02-13 04:03:00,117.663,117.666,117.661,117.665,115500000.0
2006-02-13 04:04:00,117.672,117.672,117.653,117.664,304300000.0
2006-02-13 04:05:00,117.668,117.682,117.668,117.676,267599998.0
2006-02-13 04:06:00,117.68,117.683,117.675,117.678,284799997.0
2006-02-13 04:07:00,117.67,117.67,117.659,117.662,268699999.0
2006-02-13 04:08:00,117.662,117.672,117.657,117.667,333500000.0
2006-02-13 04:09:00,117.663,117.677,117.661,117.67,328399999.0
2006-02-13 04:10:00,117.674,117.683,117.674,117.678,288600003.0
2006-02-13 04:11:00,117.67,117.673,117.67,117.67,147100004.0
2006-02-13 04:12:00,117.677,117.703,117.677,117.703,221500004.0
2006-02-13 04:13:00,117.702,117.702,117.691,117.698,77100003.0
2006-02-13 04:14:00,117.697,117.702,117.693,117.697,204000003.0
2006-02-13 04:15:00,117.697,117.703,117.693,117.698,431699998.0
2006-02-13 04:16:00,117.685,117.696,117.684,117.696,232999996.0
2006-02-13 04:17:00,117.693,117.701,117.689,117.696,335400008.0
2006-02-13 04:18:00,117.685,117.695,117.685,117.695,273399998.0
2006-02-13 04:19:00,117.698,117.701,117.693,117.696,239799994.0
2006-02-13 04:20:00,117.697,117.717,117.697,117.713,197800004.0
2006-02-13 04:21:00,117.71,117.71,117.71,117.71,36800000.0
2006-02-13 04:22:00,117.713,117.713,117.702,117.702,194400003.0
2006-02-13 04:23:00,117.7,117.705,117.7,117.705,71399999.0
2006-02-13 04:24:00,117.701,117.721,117.701,117.721,253500002.0
2006-02-13 04:25:00,117.72,117.74,117.718,117.729,279199999.0
2006-02-13 04:26:00,117.718,117.725,117.715,117.723,228200002.0
2006-02-13 04:27:00,117.722,117.738,117.722,117.733,187600000.0
2006-02-13 04:28:00,117.741,117.746,117.738,117.746,235499997.0
2006-02-13 04:29:00,117.748,117.758,117.745,117.758,136299999.0
2006-02-13 04:30:00,117.765,117.782,117.765,117.771,371999999.0
2006-02-13 04:31:00,117.768,117.768,117.748,117.749,131099999.0
2006-02-13 04:32:00,117.739,117.744,117.73,117.739,199199997.0
2006-02-13 04:33:00,117.74,117.751,117.739,117.739,265200000.0
2006-02-13 04:34:00,117.728,117.742,117.728,117.742,135899998.0
2006-02-13 04:35:00,117.743,117.743,117.731,117.739,225200000.0
2006-02-13 04:36:00,117.732,117.749,117.732,117.747,200200001.0
2006-02-13 04:37:00,117.745,117.758,117.745,117.747,107499999.0
2006-02-13 04:38:00,117.758,117.76,117.75,117.755,180800003.0
2006-02-13 04:39:00,117.757,117.764,117.751,117.751,118400003.0
2006-02-13 04:40:00,117.757,117.764,117.75,117.756,193599998.0
2006-02-13 04:41:00,117.747,117.758,117.747,117.75,258500004.0
2006-02-13 04:42:00,117.758,117.765,117.752,117.752,147799999.0
2006-02-13 04:43:00,117.753,117.753,117.745,117.748,194900001.0
2006-02-13 04:44:00,117.755,117.765,117.755,117.759,332600006.0
2006-02-13 04:45:00,117.762,117.762,117.741,117.753,276600003.0
2006-02-13 04:46:00,117.754,117.754,117.745,117.745,210699996.0
2006-02-13 04:47:00,117.75,117.755,117.747,117.755,312100006.0
2006-02-13 04:48:00,117.758,117.768,117.758,117.766,215000003.0
2006-02-13 04:49:00,117.768,117.774,117.763,117.77,367999997.0
2006-02-13 04:50:00,117.776,117.83,117.776,117.83,199599999.0
2006-02-13 04:51:00,117.846,117.846,117.835,117.843,216400003.0
2006-02-13 04:52:00,117.838,117.838,117.823,117.827,272499993.0
2006-02-13 04:53:00,117.833,117.833,117.823,117.823,179600006.0
2006-02-13 04:54:00,117.833,117.833,117.822,117.833,242100003.0
2006-02-13 04:55:00,117.832,117.832,117.811,117.811,182100005.0
2006-02-13 04:56:00,117.799,117.799,117.786,117.79,283800000.0
2006-02-13 04:57:00,117.79,117.81,117.79,117.807,266699998.0
2006-02-13 04:58:00,117.801,117.807,117.794,117.8,248300002.0
2006-02-13 04:59:00,117.805,117.805,117.8,117.803,363900002.0
2006-02-13 05:00:00,117.808,117.814,117.804,117.806,256000002.0
2006-02-13 05:01:00,117.8,117.805,117.795,117.803,167900002.0
2006-02-13 05:02:00,117.797,117.805,117.797,117.805,245000001.0
2006-02-13 05:03:00,117.809,117.816,117.803,117.816,137699999.0
2006-02-13 05:04:00,117.829,117.829,117.82,117.828,150400002.0
2006-02-13 05:05:00,117.83,117.83,117.812,117.821,170200006.0
2006-02-13 05:06:00,117.826,117.828,117.812,117.814,301899993.0
2006-02-13 05:07:00,117.829,117.83,117.821,117.822,144699998.0
2006-02-13 05:08:00,117.823,117.823,117.815,117.815,42100001.0
2006-02-13 05:09:00,117.808,117.815,117.807,117.815,283400002.0
2006-02-13 05:10:00,117.812,117.812,117.8,117.8,281300003.0
2006-02-13 05:11:00,117.798,117.8,117.789,117.797,121400002.0
2006-02-13 05:12:00,117.792,117.81,117.792,117.81,124299997.0
2006-02-13 05:13:00,117.815,117.815,117.81,117.815,120699996.0
2006-02-13 05:14:00,117.813,117.813,117.807,117.807,168400000.0
2006-02-13 05:15:00,117.797,117.802,117.79,117.795,227900003.0
2006-02-13 05:16:00,117.795,117.795,117.787,117.795,429900000.0
2006-02-13 05:17:00,117.797,117.805,117.793,117.805,180099996.0
2006-02-13 05:18:00,117.793,117.796,117.786,117.789,241099996.0
2006-02-13 05:19:00,117.783,117.786,117.774,117.776,261600001.0
2006-02-13 05:20:00,117.789,117.793,117.789,117.793,77499997.0
2006-02-13 05:21:00,117.793,117.795,117.787,117.795,341500005.0
2006-02-13 05:22:00,117.794,117.816,117.794,117.812,376400005.0
2006-02-13 05:23:00,117.802,117.802,117.788,117.802,192200005.0
2006-02-13 05:24:00,117.809,117.82,117.803,117.82,192600001.0
2006-02-13 05:25:00,117.819,117.825,117.809,117.815,359500008.0
2006-02-13 05:26:00,117.8,117.817,117.8,117.803,145600000.0
2006-02-13 05:27:00,117.807,117.807,117.804,117.804,108900000.0
2006-02-13 05:28:00,117.814,117.821,117.812,117.817,154900000.0
2006-02-13 05:29:00,117.817,117.817,117.816,117.816,73500000.0
2006-02-13 05:30:00,117.823,117.823,117.812,117.817,300299996.0
2006-02-13 05:31:00,117.81,117.821,117.81,117.819,249400003.0
2006-02-13 05:32:00,117.82,117.83,117.815,117.825,333999994.0
2006-02-13 05:33:00,117.828,117.842,117.826,117.842,233300005.0
2006-02-13 05:34:00,117.838,117.841,117.83,117.83,397699999.0
2006-02-13 05:35:00,117.842,117.909,117.842,117.909,208100000.0
2006-02-13 05:36:00,117.919,117.948,117.914,117.948,70400000.0
2006-02-13 05:37:00,117.971,118.009,117.971,117.981,276200000.0
2006-02-13 05:38:00,117.98,117.984,117.948,117.954,141300000.0
2006-02-13 05:39:00,117.949,117.949,117.936,117.938,172300003.0
2006-02-13 05:40:00,117.937,117.937,117.911,117.911,322500000.0
2006-02-13 05:41:00,117.899,117.911,117.899,117.9,237199996.0
2006-02-13 05:42:00,117.898,117.898,117.882,117.882,212699996.0
2006-02-13 05:43:00,117.89,117.895,117.878,117.884,373499998.0
2006-02-13 05:44:00,117.877,117.877,117.87,117.872,158699995.0
2006-02-13 05:45:00,117.877,117.883,117.872,117.883,193400003.0
2006-02-13 05:46:00,117.871,117.878,117.871,117.878,21000000.0
2006-02-13 05:47:00,117.87,117.876,117.864,117.868,249300003.0
2006-02-13 05:48:00,117.865,117.865,117.86,117.865,133299999.0
2006-02-13 05:49:00,117.866,117.878,117.86,117.875,286000002.0
2006-02-13 05:50:00,117.883,117.91,117.883,117.91,200500004.0
2006-02-13 05:51:00,117.92,117.928,117.92,117.925,103499999.0
2006-02-13 05:52:00,117.924,117.928,117.92,117.92,108400000.0
2006-02-13 05:53:00,117.914,117.928,117.914,117.928,176400004.0
2006-02-13 05:54:00,117.927,117.929,117.914,117.918,507100002.0
2006-02-13 05:55:00,117.912,117.912,117.897,117.911,274100004.0
2006-02-13 05:56:00,117.918,117.921,117.913,117.913,96400003.0
2006-02-13 05:57:00,117.913,117.915,117.909,117.909,226699999.0
2006-02-13 05:58:00,117.917,117.922,117.909,117.909,361999997.0
2006-02-13 05:59:00,117.908,117.908,117.898,117.904,115700002.0
2006-02-13 06:00:00,117.903,117.914,117.903,117.907,265499999.0
2006-02-13 06:01:00,117.895,117.909,117.893,117.909,274799998.0
2006-02-13 06:02:00,117.916,117.923,117.906,117.908,432400006.0
2006-02-13 06:03:00,117.9,117.912,117.9,117.912,111700000.0
2006-02-13 06:04:00,117.909,117.922,117.909,117.913,178300003.0
2006-02-13 06:05:00,117.917,117.922,117.915,117.921,172100004.0
2006-02-13 06:06:00,117.926,117.926,117.914,117.916,279100001.0
2006-02-13 06:07:00,117.918,117.923,117.913,117.913,146999999.0
2006-02-13 06:08:00,117.913,117.913,117.89,117.89,174800005.0
2006-02-13 06:09:00,117.887,117.893,117.887,117.893,195999999.0
2006-02-13 06:10:00,117.898,117.907,117.895,117.895,205800004.0
2006-02-13 06:11:00,117.88,117.887,117.876,117.883,414099995.0
2006-02-13 06:12:00,117.873,117.89,117.87,117.887,257500002.0
2006-02-13 06:13:00,117.884,117.894,117.883,117.89,210100002.0
2006-02-13 06:14:00,117.889,117.893,117.885,117.888,322499999.0
2006-02-13 06:15:00,117.888,117.889,117.881,117.881,146899996.0
2006-02-13 06:16:00,117.888,117.89,117.884,117.887,236200003.0
2006-02-13 06:17:00,117.884,117.885,117.874,117.883,335399997.0
2006-02-13 06:18:00,117.88,117.88,117.875,117.877,78099998.0
2006-02-13 06:19:00,117.882,117.882,117.875,117.875,202599999.0
2006-02-13 06:20:00,117.869,117.878,117.869,117.875,290600000.0
2006-02-13 06:21:00,117.871,117.871,117.854,117.857,202699998.0
2006-02-13 06:22:00,117.848,117.848,117.825,117.828,213599999.0
2006-02-13 06:23:00,117.834,117.843,117.832,117.843,153800000.0
2006-02-13 06:24:00,117.84,117.851,117.84,117.845,303099998.0
2006-02-13 06:25:00,117.843,117.843,117.831,117.835,286800001.0
2006-02-13 06:26:00,117.826,117.832,117.82,117.821,256500007.0
2006-02-13 06:27:00,117.829,117.832,117.818,117.827,154799998.0
2006-02-13 06:28:00,117.822,117.833,117.822,117.831,144899997.0
2006-02-13 06:29:00,117.828,117.833,117.823,117.828,336199994.0
2006-02-13 06:30:00,117.83,117.838,117.829,117.831,229799996.0
2006-02-13 06:31:00,117.83,117.841,117.83,117.83,122900003.0
2006-02-13 06:32:00,117.836,117.845,117.83,117.845,109100001.0
2006-02-13 06:33:00,117.843,117.843,117.83,117.831,200400002.0
2006-02-13 06:34:00,117.831,117.842,117.826,117.838,264399997.0
2006-02-13 06:35:00,117.844,117.858,117.84,117.858,75600000.0
2006-02-13 06:36:00,117.853,117.853,117.835,117.835,95399998.0
2006-02-13 06:37:00,117.83,117.835,117.83,117.835,269100000.0
2006-02-13 06:38:00,117.835,117.835,117.823,117.83,201700001.0
2006-02-13 06:39:00,117.833,117.833,117.823,117.828,322799999.0
2006-02-13 06:40:00,117.835,117.835,117.828,117.835,170999998.0
2006-02-13 06:41:00,117.831,117.831,117.821,117.821,189500000.0
2006-02-13 06:42:00,117.817,117.817,117.807,117.816,292399996.0
2006-02-13 06:43:00,117.81,117.81,117.799,117.801,127600001.0
2006-02-13 06:44:00,117.808,117.808,117.806,117.808,43900000.0
2006-02-13 06:45:00,117.805,117.817,117.805,117.807,285899999.0
2006-02-13 06:46:00,117.815,117.817,117.81,117.817,154600001.0
2006-02-13 06:47:00,117.808,117.827,117.808,117.827,105999999.0
2006-02-13 06:48:00,117.835,117.835,117.83,117.83,75000000.0
2006-02-13 06:49:00,117.834,117.834,117.817,117.824,231700004.0
2006-02-13 06:50:00,117.822,117.823,117.815,117.823,261800004.0
2006-02-13 06:51:00,117.83,117.842,117.826,117.836,390599998.0
2006-02-13 06:52:00,117.843,117.844,117.831,117.836,374599998.0
2006-02-13 06:53:00,117.833,117.841,117.833,117.834,190200002.0
2006-02-13 06:54:00,117.838,117.84,117.827,117.835,415100002.0
2006-02-13 06:55:00,117.832,117.843,117.832,117.843,137299994.0
2006-02-13 06:56:00,117.842,117.842,117.83,117.83,259600000.0
2006-02-13 06:57:00,117.837,117.843,117.833,117.841,142799998.0
2006-02-13 06:58:00,117.844,117.855,117.844,117.854,81500000.0
2006-02-13 06:59:00,117.867,117.876,117.864,117.867,271699998.0
2006-02-13 07:00:00,117.86,117.86,117.842,117.85,298700003.0
2006-02-13 07:01:00,117.853,117.862,117.853,117.857,274899997.0
2006-02-13 07:02:00,117.861,117.861,117.859,117.859,15700000.0
2006-02-13 07:03:00,117.855,117.855,117.845,117.845,332400004.0
2006-02-13 07:04:00,117.848,117.853,117.843,117.843,178399995.0
2006-02-13 07:05:00,117.843,117.86,117.843,117.855,340800001.0
2006-02-13 07:06:00,117.852,117.863,117.852,117.858,160200001.0
2006-02-13 07:07:00,117.865,117.865,117.848,117.852,335400005.0
2006-02-13 07:08:00,117.84,117.853,117.84,117.853,354900003.0
2006-02-13 07:09:00,117.855,117.855,117.848,117.853,165000002.0
2006-02-13 07:10:00,117.854,117.862,117.849,117.849,148199995.0
2006-02-13 07:11:00,117.858,117.861,117.852,117.86,224699998.0
2006-02-13 07:12:00,117.862,117.862,117.854,117.861,89500001.0
2006-02-13 07:13:00,117.859,117.859,117.848,117.856,191900001.0
2006-02-13 07:14:00,117.862,117.863,117.859,117.86,334900002.0
2006-02-13 07:15:00,117.863,117.863,117.854,117.857,120600002.0
2006-02-13 07:16:00,117.845,117.847,117.845,117.847,63700001.0
2006-02-13 07:17:00,117.855,117.855,117.85,117.852,257599995.0
2006-02-13 07:18:00,117.852,117.852,117.839,117.84,234100001.0
2006-02-13 07:19:00,117.842,117.852,117.842,117.852,103000000.0
2006-02-13 07:20:00,117.857,117.863,117.856,117.863,218799998.0
2006-02-13 07:21:00,117.86,117.863,117.851,117.863,79400002.0
2006-02-13 07:22:00,117.859,117.859,117.854,117.857,205799999.0
2006-02-13 07:23:00,117.849,117.858,117.849,117.858,121600002.0
2006-02-13 07:24:00,117.858,117.865,117.857,117.86,196200004.0
2006-02-13 07:25:00,117.858,117.865,117.858,117.865,194700001.0
2006-02-13 07:26:00,117.863,117.873,117.862,117.869,226600004.0
2006-02-13 07:27:00,117.87,117.875,117.863,117.866,176199995.0
2006-02-13 07:28:00,117.875,117.875,117.87,117.875,249500001.0
2006-02-13 07:29:00,117.873,117.874,117.861,117.867,95899999.0
2006-02-13 07:30:00,117.861,117.877,117.861,117.874,183200003.0
2006-02-13 07:31:00,117.886,117.893,117.878,117.893,185499999.0
2006-02-13 07:32:00,117.887,117.898,117.886,117.888,329200006.0
2006-02-13 07:33:00,117.887,117.892,117.882,117.882,232999998.0
2006-02-13 07:34:00,117.877,117.885,117.875,117.885,205599996.0
2006-02-13 07:35:00,117.877,117.885,117.877,117.88,98700003.0
2006-02-13 07:36:00,117.887,117.911,117.885,117.911,173200002.0
2006-02-13 07:37:00,117.908,117.913,117.902,117.913,152099998.0
2006-02-13 07:38:00,117.912,117.93,117.91,117.93,244199998.0
2006-02-13 07:39:00,117.928,117.934,117.92,117.92,264700000.0
2006-02-13 07:40:00,117.913,117.913,117.898,117.898,143100001.0
2006-02-13 07:41:00,117.905,117.93,117.905,117.93,248099997.0
2006-02-13 07:42:00,117.932,117.94,117.923,117.923,88900001.0
2006-02-13 07:43:00,117.925,117.925,117.916,117.919,164100003.0
2006-02-13 07:44:00,117.912,117.915,117.905,117.912,159000000.0
2006-02-13 07:45:00,117.91,117.912,117.905,117.908,275099996.0
2006-02-13 07:46:00,117.903,117.903,117.891,117.893,292800002.0
2006-02-13 07:47:00,117.895,117.914,117.895,117.91,181099996.0
2006-02-13 07:48:00,117.91,117.913,117.901,117.904,337899998.0
2006-02-13 07:49:00,117.905,117.905,117.897,117.904,204400006.0
2006-02-13 07:50:00,117.898,117.899,117.897,117.899,154499999.0
2006-02-13 07:51:00,117.909,117.911,117.909,117.911,82200001.0
2006-02-13 07:52:00,117.908,117.922,117.902,117.922,232499998.0
2006-02-13 07:53:00,117.92,117.92,117.905,117.908,94799999.0
2006-02-13 07:54:00,117.907,117.91,117.894,117.91,172999999.0
2006-02-13 07:55:00,117.918,117.931,117.918,117.92,246599998.0
2006-02-13 07:56:00,117.922,117.925,117.915,117.92,258400001.0
2006-02-13 07:57:00,117.93,117.942,117.926,117.936,254300000.0
2006-02-13 07:58:00,117.932,117.943,117.928,117.943,259000004.0
2006-02-13 07:59:00,117.942,117.942,117.926,117.926,111000000.0
2006-02-13 08:00:00,117.946,117.964,117.946,117.964,44700000.0
2006-02-13 08:01:00,117.986,117.986,117.935,117.949,284200001.0
2006-02-13 08:02:00,117.948,117.948,117.923,117.923,166300001.0
2006-02-13 08:03:00,117.916,117.916,117.908,117.916,90600001.0
2006-02-13 08:04:00,117.919,117.932,117.918,117.92,170200003.0
2006-02-13 08:05:00,117.928,117.928,117.915,117.915,303000006.0
2006-02-13 08:06:00,117.918,117.932,117.918,117.918,300900008.0
2006-02-13 08:07:00,117.92,117.922,117.918,117.92,337800000.0
2006-02-13 08:08:00,117.925,117.925,117.92,117.92,170500002.0
2006-02-13 08:09:00,117.923,117.923,117.909,117.917,284399996.0
2006-02-13 08:10:00,117.912,117.918,117.903,117.903,210899999.0
2006-02-13 08:11:00,117.901,117.914,117.895,117.904,77700001.0
2006-02-13 08:12:00,117.9,117.912,117.898,117.912,329900000.0
2006-02-13 08:13:00,117.905,117.914,117.905,117.914,80199998.0
2006-02-13 08:14:00,117.907,117.907,117.885,117.885,244800002.0
2006-02-13 08:15:00,117.886,117.89,117.87,117.87,208399997.0
2006-02-13 08:16:00,117.865,117.87,117.852,117.852,152700000.0
2006-02-13 08:17:00,117.844,117.845,117.839,117.839,203900004.0
2006-02-13 08:18:00,117.842,117.842,117.827,117.833,246700001.0
2006-02-13 08:19:00,117.826,117.827,117.825,117.827,373100002.0
2006-02-13 08:20:00,117.822,117.824,117.813,117.813,236000006.0
2006-02-13 08:21:00,117.811,117.818,117.811,117.817,222499998.0
2006-02-13 08:22:00,117.817,117.817,117.81,117.812,62800001.0
2006-02-13 08:23:00,117.814,117.821,117.814,117.821,83799997.0
2006-02-13 08:24:00,117.823,117.823,117.81,117.818,313899998.0
2006-02-13 08:25:00,117.823,117.824,117.809,117.81,154200001.0
2006-02-13 08:26:00,117.813,117.828,117.813,117.827,106800002.0
2006-02-13 08:27:00,117.834,117.844,117.834,117.844,309300008.0
2006-02-13 08:28:00,117.839,117.851,117.839,117.848,164500000.0
2006-02-13 08:29:00,117.85,117.855,117.847,117.855,117500000.0
2006-02-13 08:30:00,117.855,117.869,117.855,117.862,158900000.0
2006-02-13 08:31:00,117.867,117.874,117.867,117.87,253999999.0
2006-02-13 08:32:00,117.877,117.88,117.873,117.873,114500000.0
2006-02-13 08:33:00,117.875,117.875,117.865,117.868,193199997.0
2006-02-13 08:34:00,117.879,117.884,117.877,117.877,244199999.0
2006-02-13 08:35:00,117.887,117.893,117.887,117.893,252400008.0
2006-02-13 08:36:00,117.887,117.89,117.882,117.882,271699999.0
2006-02-13 08:37:00,117.888,117.892,117.884,117.89,125799999.0
2006-02-13 08:38:00,117.89,117.89,117.885,117.886,84700000.0
2006-02-13 08:39:00,117.882,117.896,117.882,117.895,162299997.0
2006-02-13 08:40:00,117.904,117.904,117.893,117.903,220400000.0
2006-02-13 08:41:00,117.911,117.915,117.906,117.91,281599999.0
2006-02-13 08:42:00,117.913,117.915,117.907,117.908,270600002.0
2006-02-13 08:43:00,117.91,117.912,117.91,117.912,134000000.0
2006-02-13 08:44:00,117.905,117.905,117.875,117.875,332700001.0
2006-02-13 08:45:00,117.868,117.872,117.859,117.866,395800001.0
2006-02-13 08:46:00,117.864,117.87,117.864,117.869,205300002.0
2006-02-13 08:47:00,117.87,117.875,117.867,117.87,214099997.0
2006-02-13 08:48:00,117.864,117.874,117.864,117.874,115700001.0
2006-02-13 08:49:00,117.868,117.875,117.863,117.863,250599995.0
2006-02-13 08:50:00,117.862,117.869,117.857,117.861,231800001.0
2006-02-13 08:51:00,117.86,117.865,117.855,117.86,260599998.0
2006-02-13 08:52:00,117.867,117.876,117.865,117.871,215900002.0
2006-02-13 08:53:00,117.861,117.868,117.851,117.851,233800006.0
2006-02-13 08:54:00,117.855,117.861,117.848,117.854,333399998.0
2006-02-13 08:55:00,117.844,117.853,117.841,117.846,199299997.0
2006-02-13 08:56:00,117.852,117.858,117.849,117.854,201999998.0
2006-02-13 08:57:00,117.857,117.858,117.845,117.845,108900000.0
2006-02-13 08:58:00,117.842,117.851,117.84,117.845,266999997.0
2006-02-13 08:59:00,117.84,117.84,117.814,117.814,257899999.0
2006-02-13 09:00:00,117.81,117.81,117.776,117.776,209499998.0
2006-02-13 09:01:00,117.781,117.791,117.772,117.791,172500005.0
2006-02-13 09:02:00,117.791,117.791,117.785,117.788,189400001.0
2006-02-13 09:03:00,117.801,117.81,117.801,117.808,147000003.0
2006-02-13 09:04:00,117.817,117.821,117.81,117.815,212899999.0
2006-02-13 09:05:00,117.821,117.822,117.814,117.817,135500000.0
2006-02-13 09:06:00,117.808,117.821,117.806,117.817,192999998.0
2006-02-13 09:07:00,117.817,117.819,117.81,117.81,187300003.0
2006-02-13 09:08:00,117.809,117.809,117.792,117.796,245300001.0
2006-02-13 09:09:00,117.797,117.808,117.795,117.808,333900003.0
2006-02-13 09:10:00,117.804,117.818,117.8,117.8,373299997.0
2006-02-13 09:11:00,117.805,117.817,117.797,117.797,193000000.0
2006-02-13 09:12:00,117.794,117.825,117.794,117.825,234099998.0
2006-02-13 09:13:00,117.824,117.827,117.808,117.814,294799993.0
2006-02-13 09:14:00,117.817,117.824,117.815,117.824,139299998.0
2006-02-13 09:15:00,117.82,117.82,117.803,117.814,232000000.0
2006-02-13 09:16:00,117.809,117.824,117.809,117.815,170800005.0
2006-02-13 09:17:00,117.808,117.814,117.8,117.8,181300000.0
2006-02-13 09:18:00,117.798,117.813,117.795,117.802,179300005.0
2006-02-13 09:19:00,117.804,117.814,117.804,117.805,287399998.0
2006-02-13 09:20:00,117.803,117.816,117.803,117.81,135100000.0
2006-02-13 09:21:00,117.819,117.831,117.817,117.817,180100005.0
2006-02-13 09:22:00,117.823,117.832,117.823,117.827,125099997.0
2006-02-13 09:23:00,117.823,117.823,117.808,117.808,297900001.0
2006-02-13 09:24:00,117.807,117.808,117.801,117.801,126599999.0
2006-02-13 09:25:00,117.803,117.803,117.783,117.783,272400003.0
2006-02-13 09:26:00,117.783,117.783,117.772,117.773,261600001.0
2006-02-13 09:27:00,117.777,117.781,117.771,117.771,261099999.0
2006-02-13 09:28:00,117.782,117.798,117.782,117.795,116700001.0
2006-02-13 09:29:00,117.793,117.805,117.772,117.772,137400002.0
2006-02-13 09:30:00,117.764,117.769,117.754,117.762,199800003.0
2006-02-13 09:31:00,117.772,117.772,117.748,117.748,347800002.0
2006-02-13 09:32:00,117.751,117.768,117.743,117.768,112000003.0
2006-02-13 09:33:00,117.765,117.765,117.744,117.754,228799998.0
2006-02-13 09:34:00,117.749,117.749,117.745,117.748,99700000.0
2006-02-13 09:35:00,117.756,117.76,117.749,117.752,294200001.0
2006-02-13 09:36:00,117.75,117.752,117.74,117.741,345900001.0
2006-02-13 09:37:00,117.748,117.762,117.747,117.762,312999997.0
2006-02-13 09:38:00,117.769,117.769,117.751,117.765,313999998.0
2006-02-13 09:39:00,117.762,117.775,117.762,117.775,130100002.0
2006-02-13 09:40:00,117.786,117.79,117.764,117.764,307200001.0
2006-02-13 09:41:00,117.761,117.761,117.751,117.76,290500000.0
2006-02-13 09:42:00,117.759,117.772,117.753,117.763,230400006.0
2006-02-13 09:43:00,117.778,117.804,117.778,117.804,194600005.0
2006-02-13 09:44:00,117.822,117.833,117.819,117.819,152699997.0
2006-02-13 09:45:00,117.815,117.817,117.804,117.817,169299998.0
2006-02-13 09:46:00,117.821,117.822,117.81,117.81,189100000.0
2006-02-13 09:47:00,117.811,117.818,117.807,117.814,219500001.0
2006-02-13 09:48:00,117.804,117.814,117.802,117.814,161400000.0
2006-02-13 09:49:00,117.8,117.813,117.8,117.807,105999997.0
2006-02-13 09:50:00,117.799,117.799,117.765,117.769,274300001.0
2006-02-13 09:51:00,117.758,117.778,117.755,117.778,114000001.0
2006-02-13 09:52:00,117.784,117.788,117.783,117.788,160700002.0
2006-02-13 09:53:00,117.781,117.781,117.762,117.762,183600002.0
2006-02-13 09:54:00,117.756,117.759,117.74,117.74,123999998.0
2006-02-13 09:55:00,117.752,117.753,117.752,117.753,71900002.0
2006-02-13 09:56:00,117.757,117.767,117.751,117.751,366100005.0
2006-02-13 09:57:00,117.749,117.76,117.749,117.759,215100000.0
2006-02-13 09:58:00,117.764,117.814,117.764,117.814,254999999.0
2006-02-13 09:59:00,117.813,117.84,117.813,117.84,69500001.0
2006-02-13 10:00:00,117.854,117.865,117.845,117.862,293699998.0
2006-02-13 10:01:00,117.871,117.887,117.871,117.887,74100002.0
2006-02-13 10:02:00,117.879,117.879,117.829,117.835,146700003.0
2006-02-13 10:03:00,117.839,117.857,117.834,117.856,168299996.0
2006-02-13 10:04:00,117.862,117.871,117.862,117.865,119800003.0
2006-02-13 10:05:00,117.877,117.887,117.874,117.874,86899999.0
2006-02-13 10:06:00,117.874,117.927,117.874,117.927,290900005.0
2006-02-13 10:07:00,117.92,117.945,117.917,117.927,243199998.0
2006-02-13 10:08:00,117.922,117.927,117.909,117.909,276800002.0
2006-02-13 10:09:00,117.912,117.912,117.9,117.9,277200001.0
2006-02-13 10:10:00,117.903,117.905,117.897,117.9,312900000.0
2006-02-13 10:11:00,117.908,117.908,117.894,117.907,210700004.0
2006-02-13 10:12:00,117.912,117.921,117.912,117.918,194700002.0
2006-02-13 10:13:00,117.918,117.921,117.914,117.92,266600000.0
2006-02-13 10:14:00,117.917,117.938,117.917,117.935,276100000.0
2006-02-13 10:15:00,117.936,117.941,117.927,117.927,212400004.0
2006-02-13 10:16:00,117.92,117.92,117.901,117.915,301499997.0
2006-02-13 10:17:00,117.915,117.923,117.908,117.923,323200005.0
2006-02-13 10:18:00,117.923,117.923,117.909,117.917,536099991.0
2006-02-13 10:19:00,117.918,117.943,117.918,117.933,240600000.0
2006-02-13 10:20:00,117.943,117.943,117.924,117.925,280100001.0
2006-02-13 10:21:00,117.921,117.921,117.91,117.91,50900001.0
2006-02-13 10:22:00,117.902,117.915,117.901,117.915,356599999.0
2006-02-13 10:23:00,117.914,117.914,117.902,117.909,106400001.0
2006-02-13 10:24:00,117.902,117.902,117.865,117.865,178299999.0
2006-02-13 10:25:00,117.862,117.882,117.862,117.882,216800001.0
2006-02-13 10:26:00,117.885,117.893,117.883,117.893,76999999.0
2006-02-13 10:27:00,117.886,117.902,117.886,117.902,227000000.0
2006-02-13 10:28:00,117.909,117.92,117.899,117.918,189300000.0
2006-02-13 10:29:00,117.914,117.932,117.914,117.915,319100007.0
2006-02-13 10:30:00,117.912,117.912,117.897,117.898,264000002.0
2006-02-13 10:31:00,117.904,117.904,117.893,117.896,210200001.0
2006-02-13 10:32:00,117.893,117.9,117.888,117.889,192900003.0
2006-02-13 10:33:00,117.878,117.882,117.876,117.876,137500000.0
2006-02-13 10:34:00,117.872,117.883,117.872,117.872,183899998.0
2006-02-13 10:35:00,117.865,117.871,117.853,117.871,123300003.0
2006-02-13 10:36:00,117.866,117.882,117.866,117.866,161800002.0
2006-02-13 10:37:00,117.861,117.861,117.834,117.838,259399999.0
2006-02-13 10:38:00,117.843,117.843,117.832,117.84,181000002.0
2006-02-13 10:39:00,117.84,117.84,117.806,117.809,209200004.0
2006-02-13 10:40:00,117.812,117.818,117.812,117.818,45500001.0
2006-02-13 10:41:00,117.821,117.821,117.812,117.817,153699996.0
2006-02-13 10:42:00,117.823,117.827,117.819,117.827,165999997.0
2006-02-13 10:43:00,117.82,117.82,117.81,117.81,294899996.0
2006-02-13 10:44:00,117.815,117.832,117.815,117.822,237100005.0
2006-02-13 10:45:00,117.826,117.827,117.826,117.827,41500001.0
2006-02-13 10:46:00,117.82,117.82,117.812,117.816,226899997.0
2006-02-13 10:47:00,117.825,117.827,117.821,117.827,273500004.0
2006-02-13 10:48:00,117.838,117.845,117.838,117.845,155099998.0
2006-02-13 10:49:00,117.848,117.868,117.847,117.868,252499998.0
2006-02-13 10:50:00,117.868,117.868,117.845,117.845,120299998.0
2006-02-13 10:51:00,117.84,117.851,117.84,117.851,330099999.0
2006-02-13 10:52:00,117.855,117.856,117.84,117.843,168099998.0
2006-02-13 10:53:00,117.845,117.859,117.845,117.859,78800000.0
2006-02-13 10:54:00,117.859,117.876,117.852,117.876,171999996.0
2006-02-13 10:55:00,117.88,117.883,117.86,117.866,245699997.0
2006-02-13 10:56:00,117.875,117.901,117.875,117.893,190899996.0
2006-02-13 10:57:00,117.881,117.881,117.852,117.858,246600003.0
2006-02-13 10:58:00,117.855,117.885,117.855,117.885,181499998.0
2006-02-13 10:59:00,117.894,117.907,117.887,117.905,366900003.0
2006-02-13 11:00:00,117.91,117.918,117.903,117.91,164599999.0
2006-02-13 11:01:00,117.903,117.92,117.903,117.916,176000000.0
2006-02-13 11:02:00,117.917,117.924,117.912,117.924,227700000.0
2006-02-13 11:03:00,117.925,117.94,117.925,117.935,197900003.0
2006-02-13 11:04:00,117.93,117.93,117.901,117.903,222900005.0
2006-02-13 11:05:00,117.9,117.922,117.9,117.916,370899999.0
2006-02-13 11:06:00,117.923,117.923,117.911,117.915,263599999.0
2006-02-13 11:07:00,117.912,117.927,117.912,117.927,256200000.0
2006-02-13 11:08:00,117.929,117.931,117.92,117.927,250500002.0
2006-02-13 11:09:00,117.923,117.936,117.917,117.936,68399999.0
2006-02-13 11:10:00,117.941,117.95,117.928,117.95,157399998.0
2006-02-13 11:11:00,117.959,117.981,117.959,117.981,179999996.0
2006-02-13 11:12:00,117.984,117.984,117.967,117.975,306199999.0
2006-02-13 11:13:00,117.968,117.968,117.96,117.968,169799998.0
2006-02-13 11:14:00,117.972,117.976,117.964,117.967,450299994.0
2006-02-13 11:15:00,117.972,118.071,117.972,118.071,152700002.0
2006-02-13 11:16:00,118.064,118.091,118.064,118.07,201500003.0
2006-02-13 11:17:00,118.074,118.107,118.066,118.107,262200002.0
2006-02-13 11:18:00,118.118,118.121,118.108,118.117,242899998.0
2006-02-13 11:19:00,118.111,118.122,118.108,118.108,122300002.0
2006-02-13 11:20:00,118.112,118.112,118.098,118.101,314900001.0
2006-02-13 11:21:00,118.103,118.119,118.103,118.106,165899996.0
2006-02-13 11:22:00,118.108,118.118,118.105,118.111,188299996.0
2006-02-13 11:23:00,118.121,118.153,118.121,118.153,247900000.0
2006-02-13 11:24:00,118.157,118.174,118.157,118.173,144300003.0
2006-02-13 11:25:00,118.189,118.221,118.189,118.219,288399998.0
2006-02-13 11:26:00,118.226,118.226,118.19,118.19,133199997.0
2006-02-13 11:27:00,118.197,118.197,118.174,118.175,57200000.0
2006-02-13 11:28:00,118.18,118.186,118.163,118.163,251400001.0
2006-02-13 11:29:00,118.166,118.166,118.132,118.132,198000000.0
2006-02-13 11:30:00,118.132,118.154,118.132,118.154,265899993.0
2006-02-13 11:31:00,118.163,118.168,118.158,118.16,189999999.0
2006-02-13 11:32:00,118.152,118.153,118.139,118.148,128900000.0
2006-02-13 11:33:00,118.158,118.158,118.148,118.155,143900001.0
2006-02-13 11:34:00,118.153,118.157,118.144,118.157,141300002.0
2006-02-13 11:35:00,118.159,118.167,118.153,118.16,291000006.0
2006-02-13 11:36:00,118.151,118.151,118.136,118.143,195600002.0
2006-02-13 11:37:00,118.145,118.145,118.133,118.14,206700002.0
2006-02-13 11:38:00,118.142,118.142,118.114,118.13,294600000.0
2006-02-13 11:39:00,118.145,118.166,118.145,118.166,177000001.0
2006-02-13 11:40:00,118.166,118.188,118.166,118.185,150699999.0
2006-02-13 11:41:00,118.185,118.2,118.179,118.18,253999999.0
2006-02-13 11:42:00,118.177,118.183,118.173,118.177,233700001.0
2006-02-13 11:43:00,118.173,118.173,118.149,118.149,192199997.0
2006-02-13 11:44:00,118.167,118.167,118.155,118.163,246899999.0
2006-02-13 11:45:00,118.167,118.173,118.158,118.162,206700003.0
2006-02-13 11:46:00,118.152,118.152,118.14,118.149,93899997.0
2006-02-13 11:47:00,118.147,118.151,118.143,118.151,204400002.0
2006-02-13 11:48:00,118.16,118.161,118.145,118.145,209100005.0
2006-02-13 11:49:00,118.142,118.142,118.13,118.131,169300000.0
2006-02-13 11:50:00,118.132,118.144,118.13,118.137,309100006.0
2006-02-13 11:51:00,118.127,118.14,118.127,118.128,194200004.0
2006-02-13 11:52:00,118.137,118.144,118.135,118.137,196299994.0
2006-02-13 11:53:00,118.132,118.142,118.132,118.14,309900003.0
2006-02-13 11:54:00,118.143,118.143,118.131,118.142,302900002.0
2006-02-13 11:55:00,118.139,118.143,118.131,118.143,357100003.0
2006-02-13 11:56:00,118.143,118.146,118.132,118.132,264700003.0
2006-02-13 11:57:00,118.131,118.142,118.115,118.115,310600005.0
2006-02-13 11:58:00,118.113,118.116,118.105,118.114,349699999.0
2006-02-13 11:59:00,118.11,118.118,118.108,118.11,251299999.0
2006-02-13 12:00:00,118.112,118.121,118.103,118.103,140999998.0
2006-02-13 12:01:00,118.101,118.101,118.087,118.087,177699998.0
2006-02-13 12:02:00,118.093,118.1,118.093,118.099,174199998.0
2006-02-13 12:03:00,118.105,118.114,118.096,118.111,145000004.0
2006-02-13 12:04:00,118.126,118.133,118.12,118.133,180100003.0
2006-02-13 12:05:00,118.14,118.157,118.138,118.155,300800003.0
2006-02-13 12:06:00,118.15,118.157,118.144,118.156,276500004.0
2006-02-13 12:07:00,118.172,118.187,118.172,118.185,89300001.0
2006-02-13 12:08:00,118.183,118.183,118.171,118.177,251000000.0
2006-02-13 12:09:00,118.178,118.18,118.16,118.17,229100001.0
2006-02-13 12:10:00,118.17,118.185,118.163,118.185,382300000.0
2006-02-13 12:11:00,118.2,118.205,118.192,118.199,318300006.0
2006-02-13 12:12:00,118.217,118.227,118.2,118.219,165000000.0
2006-02-13 12:13:00,118.223,118.233,118.212,118.233,122500000.0
2006-02-13 12:14:00,118.232,118.232,118.211,118.211,415599993.0
2006-02-13 12:15:00,118.212,118.212,118.191,118.191,206900000.0
2006-02-13 12:16:00,118.19,118.205,118.182,118.182,256500002.0
2006-02-13 12:17:00,118.181,118.189,118.167,118.167,228999999.0
2006-02-13 12:18:00,118.172,118.196,118.172,118.196,187000000.0
2006-02-13 12:19:00,118.19,118.193,118.185,118.19,287200002.0
2006-02-13 12:20:00,118.184,118.188,118.175,118.183,135600001.0
2006-02-13 12:21:00,118.178,118.178,118.151,118.17,143299997.0
2006-02-13 12:22:00,118.169,118.171,118.159,118.171,85900000.0
2006-02-13 12:23:00,118.167,118.168,118.144,118.147,252400002.0
2006-02-13 12:24:00,118.158,118.172,118.158,118.166,156100000.0
2006-02-13 12:25:00,118.159,118.172,118.157,118.172,353000005.0
2006-02-13 12:26:00,118.167,118.18,118.165,118.168,387699998.0
2006-02-13 12:27:00,118.173,118.173,118.159,118.16,205600003.0
2006-02-13 12:28:00,118.159,118.171,118.159,118.169,158400001.0
2006-02-13 12:29:00,118.17,118.17,118.158,118.16,236299996.0
2006-02-13 12:30:00,118.157,118.157,118.148,118.148,293899998.0
2006-02-13 12:31:00,118.152,118.165,118.148,118.148,147400000.0
2006-02-13 12:32:00,118.158,118.168,118.155,118.155,205399998.0
2006-02-13 12:33:00,118.163,118.163,118.153,118.158,184900005.0
2006-02-13 12:34:00,118.163,118.163,118.144,118.144,144600004.0
2006-02-13 12:35:00,118.149,118.16,118.149,118.157,221999998.0
2006-02-13 12:36:00,118.151,118.152,118.141,118.15,306500002.0
2006-02-13 12:37:00,118.148,118.167,118.148,118.166,294999996.0
2006-02-13 12:38:00,118.169,118.17,118.162,118.162,126299999.0
2006-02-13 12:39:00,118.165,118.165,118.157,118.16,232200004.0
2006-02-13 12:40:00,118.167,118.173,118.167,118.17,168000005.0
2006-02-13 12:41:00,118.173,118.184,118.17,118.18,226100002.0
2006-02-13 12:42:00,118.183,118.183,118.161,118.173,124500001.0
2006-02-13 12:43:00,118.172,118.172,118.153,118.153,124100002.0
2006-02-13 12:44:00,118.156,118.168,118.153,118.153,345900000.0
2006-02-13 12:45:00,118.17,118.201,118.17,118.201,174000003.0
2006-02-13 12:46:00,118.203,118.203,118.185,118.19,398599999.0
2006-02-13 12:47:00,118.192,118.192,118.178,118.185,396600005.0
2006-02-13 12:48:00,118.185,118.191,118.185,118.19,305399997.0
2006-02-13 12:49:00,118.186,118.186,118.173,118.175,310300003.0
2006-02-13 12:50:00,118.171,118.184,118.169,118.169,168500001.0
2006-02-13 12:51:00,118.175,118.175,118.17,118.172,220799997.0
2006-02-13 12:52:00,118.172,118.175,118.172,118.175,67100002.0
2006-02-13 12:53:00,118.166,118.173,118.162,118.173,162999999.0
2006-02-13 12:54:00,118.174,118.178,118.161,118.178,257899997.0
2006-02-13 12:55:00,118.193,118.211,118.193,118.211,55300001.0
2006-02-13 12:56:00,118.216,118.224,118.208,118.219,242399999.0
2006-02-13 12:57:00,118.21,118.21,118.195,118.195,168199998.0
2006-02-13 12:58:00,118.196,118.212,118.183,118.183,247600002.0
2006-02-13 12:59:00,118.181,118.183,118.161,118.161,354599992.0
2006-02-13 13:00:00,118.152,118.174,118.148,118.174,57700001.0
2006-02-13 13:01:00,118.185,118.203,118.185,118.199,232999998.0
2006-02-13 13:02:00,118.21,118.219,118.21,118.212,81699998.0
2006-02-13 13:03:00,118.212,118.212,118.203,118.212,238799998.0
2006-02-13 13:04:00,118.207,118.22,118.207,118.215,211200004.0
2006-02-13 13:05:00,118.215,118.219,118.202,118.202,390899997.0
2006-02-13 13:06:00,118.199,118.21,118.199,118.2,194800003.0
2006-02-13 13:07:00,118.2,118.205,118.189,118.205,222400004.0
2006-02-13 13:08:00,118.205,118.206,118.19,118.19,263500000.0
2006-02-13 13:09:00,118.188,118.197,118.182,118.182,384399993.0
2006-02-13 13:10:00,118.204,118.226,118.204,118.223,146800000.0
2006-02-13 13:11:00,118.213,118.23,118.206,118.23,180800001.0
2006-02-13 13:12:00,118.223,118.223,118.201,118.205,359300004.0
2006-02-13 13:13:00,118.205,118.209,118.189,118.189,317800002.0
2006-02-13 13:14:00,118.191,118.202,118.191,118.191,126099998.0
2006-02-13 13:15:00,118.188,118.192,118.177,118.177,211799999.0
2006-02-13 13:16:00,118.172,118.186,118.171,118.18,211799999.0
2006-02-13 13:17:00,118.179,118.179,118.167,118.167,225899999.0
2006-02-13 13:18:00,118.168,118.168,118.156,118.16,102200000.0
2006-02-13 13:19:00,118.162,118.177,118.16,118.175,286399999.0
2006-02-13 13:20:00,118.178,118.181,118.169,118.17,243100002.0
2006-02-13 13:21:00,118.173,118.173,118.159,118.165,317100004.0
2006-02-13 13:22:00,118.165,118.17,118.157,118.165,477900005.0
2006-02-13 13:23:00,118.161,118.167,118.155,118.163,259400000.0
2006-02-13 13:24:00,118.155,118.155,118.136,118.136,233199999.0
2006-02-13 13:25:00,118.135,118.135,118.124,118.133,227599997.0
2006-02-13 13:26:00,118.128,118.129,118.115,118.115,190000000.0
2006-02-13 13:27:00,118.11,118.111,118.065,118.067,229500001.0
2006-02-13 13:28:00,118.074,118.091,118.074,118.091,66600000.0
2006-02-13 13:29:00,118.095,118.101,118.085,118.101,204899996.0
2006-02-13 13:30:00,118.109,118.14,118.109,118.14,157099999.0
2006-02-13 13:31:00,118.142,118.146,118.133,118.143,230200004.0
2006-02-13 13:32:00,118.147,118.155,118.146,118.148,371100009.0
2006-02-13 13:33:00,118.155,118.16,118.15,118.158,372000008.0
2006-02-13 13:34:00,118.147,118.147,118.14,118.145,314300005.0
2006-02-13 13:35:00,118.143,118.145,118.138,118.14,272200002.0
2006-02-13 13:36:00,118.138,118.144,118.133,118.144,498500005.0
2006-02-13 13:37:00,118.146,118.146,118.129,118.132,210499997.0
2006-02-13 13:38:00,118.127,118.136,118.123,118.128,127000002.0
2006-02-13 13:39:00,118.137,118.139,118.135,118.139,159799999.0
2006-02-13 13:40:00,118.144,118.144,118.133,118.143,271000004.0
2006-02-13 13:41:00,118.138,118.143,118.133,118.139,343999997.0
2006-02-13 13:42:00,118.145,118.145,118.137,118.14,306399999.0
2006-02-13 13:43:00,118.143,118.145,118.13,118.13,162799999.0
2006-02-13 13:44:00,118.133,118.143,118.13,118.14,431200005.0
2006-02-13 13:45:00,118.138,118.14,118.131,118.131,325599996.0
2006-02-13 13:46:00,118.13,118.138,118.127,118.127,309499998.0
2006-02-13 13:47:00,118.133,118.133,118.121,118.133,195000005.0
2006-02-13 13:48:00,118.142,118.149,118.133,118.149,151800001.0
2006-02-13 13:49:00,118.153,118.153,118.138,118.148,297700003.0
2006-02-13 13:50:00,118.153,118.153,118.135,118.138,219599997.0
2006-02-13 13:51:00,118.14,118.161,118.14,118.161,350600000.0
2006-02-13 13:52:00,118.156,118.162,118.15,118.158,282199995.0
2006-02-13 13:53:00,118.155,118.162,118.154,118.154,57000000.0
2006-02-13 13:54:00,118.16,118.172,118.159,118.172,182400000.0
2006-02-13 13:55:00,118.173,118.2,118.168,118.2,138400003.0
2006-02-13 13:56:00,118.2,118.2,118.178,118.187,373100001.0
2006-02-13 13:57:00,118.187,118.19,118.173,118.173,126399999.0
2006-02-13 13:58:00,118.167,118.167,118.142,118.142,174500005.0
2006-02-13 13:59:00,118.137,118.147,118.135,118.136,185600001.0
2006-02-13 14:00:00,118.142,118.149,118.137,118.145,290699998.0
2006-02-13 14:01:00,118.136,118.137,118.125,118.125,280499997.0
2006-02-13 14:02:00,118.139,118.156,118.139,118.152,259300006.0
2006-02-13 14:03:00,118.163,118.172,118.156,118.156,195599998.0
2006-02-13 14:04:00,118.161,118.173,118.161,118.162,278599997.0
2006-02-13 14:05:00,118.16,118.165,118.155,118.16,154600004.0
2006-02-13 14:06:00,118.166,118.173,118.165,118.173,187999995.0
2006-02-13 14:07:00,118.168,118.172,118.162,118.162,254700002.0
2006-02-13 14:08:00,118.164,118.175,118.161,118.167,191900000.0
2006-02-13 14:09:00,118.159,118.178,118.159,118.172,112300004.0
2006-02-13 14:10:00,118.183,118.183,118.172,118.172,224600004.0
2006-02-13 14:11:00,118.174,118.182,118.149,118.149,198299998.0
2006-02-13 14:12:00,118.135,118.143,118.135,118.138,124000002.0
2006-02-13 14:13:00,118.14,118.149,118.14,118.145,286199997.0
2006-02-13 14:14:00,118.153,118.153,118.135,118.14,395499991.0
2006-02-13 14:15:00,118.145,118.153,118.142,118.142,301000001.0
2006-02-13 14:16:00,118.143,118.143,118.132,118.143,156199999.0
2006-02-13 14:17:00,118.141,118.163,118.141,118.163,361299998.0
2006-02-13 14:18:00,118.162,118.17,118.159,118.16,330099993.0
2006-02-13 14:19:00,118.166,118.172,118.166,118.172,56800002.0
2006-02-13 14:20:00,118.168,118.17,118.163,118.17,169399996.0
2006-02-13 14:21:00,118.169,118.169,118.162,118.167,136799999.0
2006-02-13 14:22:00,118.17,118.173,118.16,118.16,179500001.0
2006-02-13 14:23:00,118.168,118.173,118.167,118.173,483700000.0
2006-02-13 14:24:00,118.172,118.172,118.156,118.156,362299997.0
2006-02-13 14:25:00,118.157,118.162,118.156,118.156,220200002.0
2006-02-13 14:26:00,118.157,118.158,118.147,118.147,287599999.0
2006-02-13 14:27:00,118.142,118.143,118.136,118.14,152600003.0
2006-02-13 14:28:00,118.137,118.137,118.12,118.125,202399999.0
2006-02-13 14:29:00,118.127,118.133,118.124,118.133,150299998.0
2006-02-13 14:30:00,118.134,118.145,118.134,118.145,288900001.0
2006-02-13 14:31:00,118.14,118.146,118.129,118.139,155600000.0
2006-02-13 14:32:00,118.123,118.132,118.122,118.125,153599998.0
2006-02-13 14:33:00,118.113,118.127,118.113,118.123,290399999.0
2006-02-13 14:34:00,118.123,118.123,118.113,118.114,180599996.0
2006-02-13 14:35:00,118.107,118.107,118.092,118.092,365500001.0
2006-02-13 14:36:00,118.084,118.091,118.079,118.08,131799999.0
2006-02-13 14:37:00,118.065,118.065,118.04,118.044,140300000.0
2006-02-13 14:38:00,118.05,118.052,118.038,118.048,231499997.0
2006-02-13 14:39:00,118.045,118.045,118.032,118.032,115900000.0
2006-02-13 14:40:00,118.032,118.041,118.032,118.038,313500000.0
2006-02-13 14:41:00,118.028,118.028,118.001,118.004,197200000.0
2006-02-13 14:42:00,117.998,118.0,117.979,117.979,243200005.0
2006-02-13 14:43:00,117.972,117.972,117.952,117.952,292400002.0
2006-02-13 14:44:00,117.958,117.96,117.94,117.95,160500004.0
2006-02-13 14:45:00,117.952,117.97,117.948,117.97,267400004.0
2006-02-13 14:46:00,117.968,117.97,117.963,117.97,169900003.0
2006-02-13 14:47:00,117.971,117.978,117.959,117.959,183400000.0
2006-02-13 14:48:00,117.959,117.963,117.951,117.957,107699999.0
2006-02-13 14:49:00,117.945,117.945,117.909,117.912,69699998.0
2006-02-13 14:50:00,117.904,117.919,117.904,117.915,190800003.0
2006-02-13 14:51:00,117.913,117.913,117.896,117.904,262399998.0
2006-02-13 14:52:00,117.911,117.92,117.911,117.92,118300000.0
2006-02-13 14:53:00,117.921,117.931,117.921,117.928,306000000.0
2006-02-13 14:54:00,117.927,117.932,117.925,117.932,165799999.0
2006-02-13 14:55:00,117.935,117.935,117.924,117.928,211099996.0
2006-02-13 14:56:00,117.94,117.953,117.94,117.942,155399998.0
2006-02-13 14:57:00,117.949,117.971,117.946,117.971,227199999.0
2006-02-13 14:58:00,117.975,117.98,117.966,117.98,183800002.0
2006-02-13 14:59:00,117.989,118.005,117.988,118.0,331900007.0
2006-02-13 15:00:00,118.002,118.008,117.997,117.997,491699994.0
2006-02-13 15:01:00,118.002,118.011,117.995,118.011,265500007.0
2006-02-13 15:02:00,118.02,118.027,117.996,118.001,272399996.0
2006-02-13 15:03:00,117.993,117.993,117.976,117.978,287599996.0
2006-02-13 15:04:00,117.983,117.983,117.97,117.971,213699997.0
2006-02-13 15:05:00,117.968,117.968,117.947,117.955,145000001.0
2006-02-13 15:06:00,117.942,117.952,117.939,117.952,227199997.0
2006-02-13 15:07:00,117.94,117.956,117.94,117.955,199800002.0
2006-02-13 15:08:00,117.957,117.968,117.955,117.965,278699996.0
2006-02-13 15:09:00,117.969,117.976,117.969,117.976,118799999.0
2006-02-13 15:10:00,117.977,117.985,117.977,117.984,347600006.0
2006-02-13 15:11:00,117.983,117.983,117.972,117.975,250799997.0
2006-02-13 15:12:00,117.985,117.989,117.982,117.987,148600002.0
2006-02-13 15:13:00,118.002,118.029,118.002,118.025,267099998.0
2006-02-13 15:14:00,118.036,118.056,118.036,118.056,299900004.0
2006-02-13 15:15:00,118.039,118.039,118.02,118.02,163899994.0
2006-02-13 15:16:00,118.027,118.035,118.027,118.027,226500004.0
2006-02-13 15:17:00,118.032,118.04,118.032,118.037,134500000.0
2006-02-13 15:18:00,118.038,118.043,118.034,118.037,345900008.0
2006-02-13 15:19:00,118.031,118.031,118.014,118.02,264799998.0
2006-02-13 15:20:00,118.02,118.023,118.008,118.019,316300000.0
2006-02-13 15:21:00,118.022,118.027,118.007,118.007,412399999.0
2006-02-13 15:22:00,118.012,118.027,118.012,118.022,246899997.0
2006-02-13 15:23:00,118.022,118.026,118.016,118.016,200099997.0
2006-02-13 15:24:00,118.017,118.017,118.01,118.01,268099998.0
2006-02-13 15:25:00,118.014,118.045,118.014,118.045,223599997.0
2006-02-13 15:26:00,118.051,118.052,118.021,118.021,277400001.0
2006-02-13 15:27:00,118.013,118.019,118.006,118.017,221600004.0
2006-02-13 15:28:00,118.018,118.031,118.018,118.031,103599997.0
2006-02-13 15:29:00,118.029,118.031,118.026,118.028,157000001.0
2006-02-13 15:30:00,118.037,118.053,118.037,118.048,350800003.0
2006-02-13 15:31:00,118.056,118.082,118.055,118.081,398500000.0
2006-02-13 15:32:00,118.091,118.15,118.091,118.146,207199997.0
2006-02-13 15:33:00,118.156,118.16,118.13,118.13,210599998.0
2006-02-13 15:34:00,118.117,118.117,118.11,118.117,160800000.0
2006-02-13 15:35:00,118.119,118.127,118.119,118.122,292399996.0
2006-02-13 15:36:00,118.119,118.125,118.112,118.125,199499999.0
2006-02-13 15:37:00,118.123,118.123,118.111,118.118,263200006.0
2006-02-13 15:38:00,118.123,118.124,118.113,118.123,271400001.0
2006-02-13 15:39:00,118.111,118.126,118.111,118.12,245200001.0
2006-02-13 15:40:00,118.115,118.115,118.029,118.029,299999995.0
2006-02-13 15:41:00,118.016,118.016,117.971,117.971,353300005.0
2006-02-13 15:42:00,117.965,117.969,117.957,117.958,277899999.0
2006-02-13 15:43:00,117.961,117.97,117.954,117.97,135200003.0
2006-02-13 15:44:00,117.966,117.973,117.966,117.97,216799998.0
2006-02-13 15:45:00,117.978,117.99,117.975,117.98,306300002.0
2006-02-13 15:46:00,117.988,117.996,117.984,117.984,314600005.0
2006-02-13 15:47:00,117.993,118.028,117.993,118.016,69999999.0
2006-02-13 15:48:00,118.026,118.026,117.998,118.009,401199997.0
2006-02-13 15:49:00,118.01,118.023,118.01,118.023,156400000.0
2006-02-13 15:50:00,118.02,118.02,117.985,117.993,286199998.0
2006-02-13 15:51:00,117.997,118.003,117.99,118.003,118399998.0
2006-02-13 15:52:00,118.007,118.011,118.003,118.007,120800002.0
2006-02-13 15:53:00,118.0,118.003,117.996,117.998,159500001.0
2006-02-13 15:54:00,118.012,118.012,118.01,118.01,12900000.0
2006-02-13 15:55:00,118.022,118.026,118.013,118.02,197799999.0
2006-02-13 15:56:00,118.016,118.035,118.016,118.035,419899996.0
2006-02-13 15:57:00,118.028,118.034,118.023,118.031,302600004.0
2006-02-13 15:58:00,118.024,118.024,118.012,118.012,140900002.0
2006-02-13 15:59:00,118.015,118.018,117.996,118.01,222100000.0
2006-02-13 16:00:00,118.014,118.021,118.01,118.021,252500003.0
2006-02-13 16:01:00,118.016,118.016,118.01,118.01,197099999.0
2006-02-13 16:02:00,118.008,118.029,118.003,118.029,139599999.0
2006-02-13 16:03:00,118.038,118.043,118.034,118.043,262700002.0
2006-02-13 16:04:00,118.041,118.077,118.041,118.072,169799998.0
2006-02-13 16:05:00,118.08,118.121,118.08,118.121,303899999.0
2006-02-13 16:06:00,118.125,118.125,118.085,118.09,98300001.0
2006-02-13 16:07:00,118.074,118.074,118.066,118.066,53500001.0
2006-02-13 16:08:00,118.052,118.052,118.028,118.028,238000000.0
2006-02-13 16:09:00,118.04,118.048,118.039,118.039,149200000.0
2006-02-13 16:10:00,118.046,118.061,118.039,118.06,300900003.0
2006-02-13 16:11:00,118.084,118.105,118.084,118.105,115599997.0
2006-02-13 16:12:00,118.1,118.1,118.085,118.089,196099996.0
2006-02-13 16:13:00,118.092,118.092,118.079,118.086,282199996.0
2006-02-13 16:14:00,118.09,118.094,118.079,118.094,167600003.0
2006-02-13 16:15:00,118.089,118.109,118.085,118.109,251499996.0
2006-02-13 16:16:00,118.108,118.108,118.079,118.079,248100002.0
2006-02-13 16:17:00,118.077,118.085,118.06,118.06,69000000.0
2006-02-13 16:18:00,118.062,118.078,118.062,118.078,250200004.0
2006-02-13 16:19:00,118.072,118.091,118.072,118.083,394699997.0
2006-02-13 16:20:00,118.1,118.116,118.095,118.095,248600004.0
2006-02-13 16:21:00,118.097,118.102,118.091,118.102,236599997.0
2006-02-13 16:22:00,118.103,118.103,118.075,118.075,237900003.0
2006-02-13 16:23:00,118.06,118.065,118.052,118.065,280499999.0
2006-02-13 16:24:00,118.061,118.082,118.061,118.077,191300001.0
2006-02-13 16:25:00,118.072,118.072,118.054,118.057,114399998.0
2006-02-13 16:26:00,118.057,118.072,118.056,118.072,367900002.0
2006-02-13 16:27:00,118.072,118.085,118.056,118.059,219400001.0
2006-02-13 16:28:00,118.062,118.062,118.048,118.048,245699999.0
2006-02-13 16:29:00,118.052,118.063,118.052,118.057,152000003.0
2006-02-13 16:30:00,118.048,118.048,118.023,118.037,170399998.0
2006-02-13 16:31:00,118.055,118.061,118.049,118.051,330400006.0
2006-02-13 16:32:00,118.045,118.055,118.044,118.047,208699999.0
2006-02-13 16:33:00,118.04,118.047,118.04,118.047,109500001.0
2006-02-13 16:34:00,118.048,118.049,118.036,118.04,175300000.0
2006-02-13 16:35:00,118.048,118.048,117.997,118.009,321899997.0
2006-02-13 16:36:00,118.011,118.017,118.004,118.01,64200000.0
2006-02-13 16:37:00,118.01,118.031,118.01,118.03,322999999.0
2006-02-13 16:38:00,118.04,118.049,118.04,118.047,372899998.0
2006-02-13 16:39:00,118.043,118.043,118.027,118.039,541899995.0
2006-02-13 16:40:00,118.034,118.034,118.022,118.033,188699995.0
2006-02-13 16:41:00,118.029,118.032,118.004,118.02,286499998.0
2006-02-13 16:42:00,118.015,118.02,118.001,118.003,211799996.0
2006-02-13 16:43:00,118.003,118.011,117.998,118.0,100700002.0
2006-02-13 16:44:00,117.996,118.019,117.992,118.019,198499998.0
2006-02-13 16:45:00,118.024,118.027,118.008,118.014,309099999.0
2006-02-13 16:46:00,118.003,118.003,117.987,118.001,155300002.0
2006-02-13 16:47:00,118.008,118.01,117.993,118.0,310100002.0
2006-02-13 16:48:00,118.012,118.02,117.989,117.989,146000001.0
2006-02-13 16:49:00,117.987,117.988,117.978,117.982,284900003.0
2006-02-13 16:50:00,117.975,117.987,117.97,117.971,352700000.0
2006-02-13 16:51:00,117.977,117.987,117.975,117.985,295400004.0
2006-02-13 16:52:00,117.983,117.987,117.919,117.919,175499999.0
2006-02-13 16:53:00,117.902,117.928,117.902,117.915,126700001.0
2006-02-13 16:54:00,117.918,117.937,117.918,117.937,303099999.0
2006-02-13 16:55:00,117.931,117.955,117.931,117.955,181600005.0
2006-02-13 16:56:00,117.953,117.953,117.927,117.927,231900003.0
2006-02-13 16:57:00,117.919,117.919,117.9,117.901,181499998.0
2006-02-13 16:58:00,117.91,117.919,117.906,117.916,323699998.0
2006-02-13 16:59:00,117.927,117.955,117.927,117.941,300399994.0
2006-02-13 17:00:00,117.928,117.928,117.893,117.92,298900002.0
2006-02-13 17:01:00,117.923,117.93,117.912,117.912,247099999.0
2006-02-13 17:02:00,117.918,117.918,117.906,117.909,160299999.0
2006-02-13 17:03:00,117.9,117.917,117.89,117.91,162799997.0
2006-02-13 17:04:00,117.912,117.912,117.87,117.87,173599998.0
2006-02-13 17:05:00,117.87,117.875,117.859,117.859,58200000.0
2006-02-13 17:06:00,117.865,117.87,117.841,117.841,104700000.0
2006-02-13 17:07:00,117.838,117.839,117.806,117.808,241200001.0
2006-02-13 17:08:00,117.812,117.854,117.812,117.854,73999999.0
2006-02-13 17:09:00,117.863,117.888,117.863,117.884,169000003.0
2006-02-13 17:10:00,117.884,117.891,117.866,117.868,357100000.0
2006-02-13 17:11:00,117.858,117.859,117.856,117.857,175599998.0
2006-02-13 17:12:00,117.865,117.884,117.865,117.882,201700000.0
2006-02-13 17:13:00,117.885,117.889,117.851,117.851,265799998.0
2006-02-13 17:14:00,117.839,117.856,117.838,117.856,185400001.0
2006-02-13 17:15:00,117.85,117.866,117.846,117.866,160400003.0
2006-02-13 17:16:00,117.872,117.89,117.872,117.887,254900002.0
2006-02-13 17:17:00,117.887,117.89,117.878,117.887,203399999.0
2006-02-13 17:18:00,117.886,117.89,117.869,117.869,178500004.0
2006-02-13 17:19:00,117.853,117.853,117.822,117.822,344500005.0
2006-02-13 17:20:00,117.827,117.835,117.819,117.828,276900001.0
2006-02-13 17:21:00,117.83,117.83,117.809,117.809,162399998.0
2006-02-13 17:22:00,117.812,117.822,117.808,117.822,368399999.0
2006-02-13 17:23:00,117.822,117.843,117.822,117.841,226500004.0
2006-02-13 17:24:00,117.848,117.848,117.837,117.839,242400003.0
2006-02-13 17:25:00,117.842,117.853,117.838,117.853,229300005.0
2006-02-13 17:26:00,117.842,117.842,117.832,117.842,112000000.0
2006-02-13 17:27:00,117.844,117.85,117.836,117.836,272899999.0
2006-02-13 17:28:00,117.849,117.854,117.838,117.845,116699997.0
2006-02-13 17:29:00,117.833,117.836,117.818,117.828,324799994.0
2006-02-13 17:30:00,117.824,117.824,117.816,117.816,4600000.0
2006-02-13 17:31:00,117.778,117.778,117.737,117.737,133400002.0
2006-02-13 17:32:00,117.725,117.737,117.707,117.707,191000002.0
2006-02-13 17:33:00,117.688,117.688,117.668,117.675,200200004.0
2006-02-13 17:34:00,117.675,117.686,117.674,117.676,83199999.0
2006-02-13 17:35:00,117.672,117.672,117.657,117.657,168199997.0
2006-02-13 17:36:00,117.665,117.669,117.636,117.643,312900005.0
2006-02-13 17:37:00,117.649,117.66,117.629,117.629,123800001.0
2006-02-13 17:38:00,117.63,117.633,117.609,117.615,278399999.0
2006-02-13 17:39:00,117.609,117.624,117.605,117.619,287000003.0
2006-02-13 17:40:00,117.619,117.639,117.613,117.639,197799995.0
2006-02-13 17:41:00,117.643,117.65,117.638,117.64,346599997.0
2006-02-13 17:42:00,117.638,117.646,117.634,117.637,374100006.0
2006-02-13 17:43:00,117.636,117.644,117.634,117.634,367400006.0
2006-02-13 17:44:00,117.65,117.676,117.65,117.674,244399999.0
2006-02-13 17:45:00,117.677,117.679,117.66,117.66,240299999.0
2006-02-13 17:46:00,117.658,117.67,117.658,117.67,210600003.0
2006-02-13 17:47:00,117.658,117.658,117.635,117.635,253499994.0
2006-02-13 17:48:00,117.636,117.636,117.629,117.629,265800001.0
2006-02-13 17:49:00,117.629,117.653,117.629,117.645,194199999.0
2006-02-13 17:50:00,117.65,117.659,117.646,117.646,344300001.0
2006-02-13 17:51:00,117.65,117.718,117.65,117.708,399100000.0
2006-02-13 17:52:00,117.725,117.747,117.721,117.721,226999998.0
2006-02-13 17:53:00,117.726,117.732,117.709,117.732,311700005.0
2006-02-13 17:54:00,117.743,117.75,117.737,117.737,196700005.0
2006-02-13 17:55:00,117.733,117.749,117.733,117.749,220599999.0
2006-02-13 17:56:00,117.753,117.765,117.745,117.765,146100002.0
2006-02-13 17:57:00,117.769,117.772,117.746,117.753,158999995.0
2006-02-13 17:58:00,117.75,117.765,117.742,117.765,202500000.0
2006-02-13 17:59:00,117.762,117.795,117.761,117.791,371199993.0
2006-02-13 18:00:00,117.787,117.795,117.767,117.767,335399997.0
2006-02-13 18:01:00,117.62,117.62,117.61,117.61,1848000008.0
2006-02-13 18:02:00,117.62,117.62,117.61,117.61,1848000008.0
2006-02-13 18:03:00,117.62,117.62,117.61,117.61,1848000008.0
2006-02-13 18:04:00,117.62,117.62,117.61,117.62,1848000008.0
2006-02-13 18:05:00,117.61,117.62,117.61,117.61,1848000008.0
2006-02-13 18:06:00,117.62,117.64,117.61,117.64,1848000008.0
2006-02-13 18:07:00,117.65,117.67,117.65,117.66,1848000008.0
2006-02-13 18:08:00,117.67,117.67,117.66,117.67,1848000008.0
2006-02-13 18:09:00,117.68,117.68,117.66,117.66,1848000008.0
2006-02-13 18:10:00,117.67,117.68,117.67,117.68,1848000008.0
2006-02-13 18:11:00,117.7,117.713,117.696,117.71,1848000008.0
2006-02-13 18:12:00,117.707,117.728,117.707,117.728,2080900001.0
2006-02-13 18:13:00,117.71,117.71,117.71,117.71,1824699998.0
2006-02-13 18:14:00,117.72,117.72,117.7,117.71,1824699998.0
2006-02-13 18:16:00,117.72,117.72,117.71,117.72,1824699998.0
2006-02-13 18:17:00,117.759,117.783,117.754,117.783,1824699998.0
2006-02-13 18:18:00,117.72,117.72,117.71,117.71,2144299983.0
2006-02-13 18:19:00,117.7,117.71,117.69,117.71,2144299983.0
2006-02-13 18:22:00,117.7,117.71,117.7,117.71,2144299983.0
2006-02-13 18:24:00,117.7,117.7,117.69,117.69,2144299983.0
2006-02-13 18:25:00,117.68,117.7,117.68,117.69,2144299983.0
2006-02-13 18:26:00,117.762,117.777,117.758,117.777,2144299983.0
2006-02-13 18:27:00,117.782,117.797,117.777,117.787,1807999995.0
2006-02-13 18:28:00,117.7,117.72,117.7,117.72,1632000021.0
2006-02-13 18:29:00,117.71,117.71,117.71,117.71,1632000021.0
2006-02-13 18:30:00,117.769,117.779,117.765,117.767,1632000021.0
2006-02-13 18:31:00,117.73,117.73,117.71,117.71,1914700003.0
2006-02-13 18:32:00,117.7,117.7,117.69,117.69,1914700003.0
2006-02-13 18:33:00,117.7,117.7,117.69,117.7,1914700003.0
2006-02-13 18:34:00,117.69,117.7,117.69,117.7,1914700003.0
2006-02-13 18:35:00,117.69,117.69,117.67,117.67,1914700003.0
2006-02-13 18:36:00,117.788,117.791,117.783,117.783,1914700003.0
2006-02-13 18:37:00,117.781,117.79,117.781,117.788,1439499990.0
2006-02-13 18:38:00,117.79,117.794,117.773,117.773,1223300003.0
2006-02-13 18:39:00,117.769,117.769,117.754,117.757,667599995.0
2006-02-13 18:40:00,117.758,117.76,117.752,117.752,1487300005.0
2006-02-13 18:41:00,117.753,117.759,117.749,117.757,1431599995.0
2006-02-13 18:42:00,117.755,117.765,117.755,117.758,1959299990.0
2006-02-13 18:43:00,117.758,117.764,117.756,117.763,1164799986.0
2006-02-13 18:44:00,117.759,117.759,117.74,117.74,753799998.0
2006-02-13 18:45:00,117.735,117.735,117.709,117.709,1723100002.0
2006-02-13 18:46:00,117.705,117.709,117.693,117.708,1847000001.0
2006-02-13 18:47:00,117.704,117.71,117.634,117.657,443400001.0
2006-02-13 18:48:00,117.64,117.649,117.627,117.628,943100000.0
2006-02-13 18:49:00,117.622,117.634,117.622,117.626,1215299995.0
2006-02-13 18:50:00,117.622,117.622,117.595,117.609,2121999987.0
2006-02-13 18:51:00,117.611,117.626,117.611,117.612,1393700002.0
2006-02-13 18:52:00,117.607,117.607,117.579,117.596,1705700004.0
2006-02-13 18:53:00,117.604,117.613,117.594,117.595,1293099989.0
2006-02-13 18:54:00,117.595,117.607,117.59,117.598,1559499993.0
2006-02-13 18:55:00,117.596,117.612,117.596,117.604,1831299997.0
2006-02-13 18:56:00,117.603,117.614,117.602,117.614,257299997.0
2006-02-13 18:57:00,117.616,117.619,117.602,117.602,1272400016.0
2006-02-13 18:58:00,117.6,117.607,117.597,117.597,1436099994.0
2006-02-13 18:59:00,117.6,117.614,117.6,117.614,1954400002.0
2006-02-13 19:00:00,117.619,117.624,117.606,117.608,756999999.0
2006-02-13 19:01:00,117.613,117.615,117.601,117.615,634299999.0
2006-02-13 19:02:00,117.618,117.623,117.612,117.618,726600011.0
2006-02-13 19:03:00,117.618,117.618,117.612,117.612,1713899995.0
2006-02-13 19:04:00,117.609,117.621,117.602,117.621,1250300000.0
2006-02-13 19:05:00,117.618,117.618,117.601,117.604,734900010.0
2006-02-13 19:06:00,117.608,117.635,117.608,117.635,1145600008.0
2006-02-13 19:07:00,117.74,117.74,117.73,117.73,1599699998.0
2006-02-13 19:08:00,117.66,117.66,117.648,117.657,1599699998.0
2006-02-13 19:09:00,117.657,117.663,117.653,117.653,887000004.0
2006-02-13 19:10:00,117.648,117.678,117.648,117.674,850599998.0
2006-02-13 19:11:00,117.68,117.724,117.68,117.724,649000002.0
2006-02-13 19:12:00,117.728,117.73,117.708,117.718,960500003.0
2006-02-13 19:13:00,117.713,117.714,117.703,117.703,620899992.0
2006-02-13 19:14:00,117.7,117.71,117.691,117.697,784299992.0
2006-02-13 19:15:00,117.697,117.707,117.695,117.7,1602900009.0
2006-02-13 19:16:00,117.704,117.714,117.701,117.707,871500006.0
2006-02-13 19:17:00,117.706,117.712,117.695,117.71,1061200000.0
2006-02-13 19:18:00,117.707,117.714,117.704,117.712,965199994.0
2006-02-13 19:19:00,117.707,117.707,117.688,117.699,1695999997.0
2006-02-13 19:20:00,117.7,117.705,117.695,117.7,805599997.0
2006-02-13 19:21:00,117.702,117.708,117.701,117.703,1519900002.0
2006-02-13 19:22:00,117.705,117.711,117.703,117.711,832000012.0
2006-02-13 19:23:00,117.7,117.7,117.69,117.7,1402200001.0
2006-02-13 19:24:00,117.706,117.706,117.691,117.693,1402200001.0
2006-02-13 19:25:00,117.688,117.697,117.682,117.682,1478700003.0
2006-02-13 19:26:00,117.71,117.72,117.71,117.72,1690999991.0
2006-02-13 19:27:00,117.703,117.713,117.7,117.71,1690999991.0
2006-02-13 19:28:00,117.697,117.719,117.697,117.719,893800009.0
2006-02-13 19:29:00,117.722,117.722,117.706,117.711,689999989.0
2006-02-13 19:30:00,117.709,117.725,117.706,117.723,880699999.0
2006-02-13 19:31:00,117.721,117.721,117.699,117.699,1350900006.0
2006-02-13 19:32:00,117.699,117.705,117.696,117.696,1638600002.0
2006-02-13 19:33:00,117.698,117.704,117.696,117.702,1146099995.0
2006-02-13 19:34:00,117.696,117.704,117.689,117.695,1018500007.0
2006-02-13 19:35:00,117.693,117.693,117.674,117.678,1326999995.0
2006-02-13 19:36:00,117.667,117.688,117.667,117.685,615000002.0
2006-02-13 19:37:00,117.68,117.686,117.679,117.685,314899994.0
2006-02-13 19:38:00,117.681,117.682,117.67,117.67,1002899987.0
2006-02-13 19:39:00,117.671,117.686,117.671,117.686,1346899989.0
2006-02-13 19:40:00,117.689,117.689,117.681,117.683,912300000.0
2006-02-13 19:41:00,117.68,117.685,117.68,117.685,1250100000.0
2006-02-13 19:42:00,117.68,117.688,117.68,117.687,823000004.0
2006-02-13 19:43:00,117.683,117.683,117.671,117.678,418799999.0
2006-02-13 19:44:00,117.68,117.691,117.677,117.68,1165800000.0
2006-02-13 19:45:00,117.679,117.681,117.672,117.675,547799999.0
2006-02-13 19:46:00,117.676,117.679,117.669,117.671,1041400002.0
2006-02-13 19:47:00,117.667,117.674,117.656,117.674,607800012.0
2006-02-13 19:48:00,117.671,117.685,117.67,117.679,1283200001.0
2006-02-13 19:49:00,117.68,117.686,117.679,117.68,608199996.0
2006-02-13 19:50:00,117.682,117.693,117.68,117.693,1006899995.0
2006-02-13 19:51:00,117.693,117.693,117.685,117.69,891699998.0
2006-02-13 19:52:00,117.693,117.71,117.693,117.702,992700012.0
2006-02-13 19:53:00,117.709,117.714,117.703,117.707,1230099995.0
2006-02-13 19:54:00,117.703,117.703,117.694,117.7,1392900005.0
2006-02-13 19:55:00,117.695,117.713,117.695,117.698,635899998.0
2006-02-13 19:56:00,117.692,117.692,117.67,117.685,582999997.0
2006-02-13 19:57:00,117.683,117.683,117.667,117.667,551899999.0
2006-02-13 19:58:00,117.668,117.67,117.662,117.662,1170699997.0
2006-02-13 19:59:00,117.669,117.688,117.669,117.684,986499997.0
2006-02-13 20:00:00,117.688,117.701,117.688,117.695,215199997.0
2006-02-13 20:01:00,117.695,117.705,117.689,117.7,654100009.0
2006-02-13 20:02:00,117.7,117.705,117.7,117.705,1314100004.0
2006-02-13 20:03:00,117.707,117.722,117.707,117.722,489500001.0
2006-02-13 20:04:00,117.726,117.734,117.725,117.73,795699997.0
2006-02-13 20:05:00,117.726,117.738,117.724,117.735,1052600001.0
2006-02-13 20:06:00,117.735,117.743,117.733,117.74,1798799990.0
2006-02-13 20:07:00,117.735,117.744,117.733,117.74,819200001.0
2006-02-13 20:08:00,117.733,117.737,117.718,117.718,684199996.0
2006-02-13 20:09:00,117.71,117.715,117.705,117.71,989500007.0
2006-02-13 20:10:00,117.715,117.715,117.71,117.71,930000010.0
2006-02-13 20:11:00,117.71,117.718,117.707,117.715,1873100018.0
2006-02-13 20:12:00,117.63,117.64,117.63,117.63,1040999998.0
2006-02-13 20:13:00,117.71,117.718,117.707,117.712,1040999998.0
2006-02-13 20:14:00,117.716,117.716,117.701,117.705,1196899993.0
2006-02-13 20:15:00,117.702,117.702,117.682,117.682,1387099999.0
2006-02-13 20:16:00,117.68,117.697,117.68,117.693,901299999.0
2006-02-13 20:17:00,117.693,117.698,117.685,117.685,749299994.0
2006-02-13 20:18:00,117.688,117.698,117.687,117.698,279499998.0
2006-02-13 20:19:00,117.698,117.704,117.693,117.696,809300002.0
2006-02-13 20:20:00,117.69,117.698,117.687,117.698,886199995.0
2006-02-13 20:21:00,117.698,117.698,117.685,117.69,1135600015.0
2006-02-13 20:22:00,117.69,117.695,117.684,117.686,1378600011.0
2006-02-13 20:23:00,117.683,117.702,117.683,117.702,833000005.0
2006-02-13 20:24:00,117.707,117.722,117.707,117.707,828399995.0
2006-02-13 20:25:00,117.714,117.717,117.705,117.717,1010399992.0
2006-02-13 20:26:00,117.718,117.725,117.71,117.725,998800003.0
2006-02-13 20:27:00,117.723,117.723,117.714,117.716,1227200003.0
2006-02-13 20:28:00,117.65,117.66,117.65,117.66,2017999986.0
2006-02-13 20:29:00,117.67,117.67,117.65,117.65,2017999986.0
2006-02-13 20:31:00,117.66,117.67,117.65,117.67,2017999986.0
2006-02-13 20:32:00,117.757,117.757,117.742,117.742,2017999986.0
2006-02-13 20:33:00,117.737,117.737,117.726,117.728,716400003.0
2006-02-13 20:34:00,117.726,117.729,117.722,117.725,419200000.0
2006-02-13 20:35:00,117.723,117.723,117.715,117.717,688599998.0
2006-02-13 20:36:00,117.714,117.714,117.705,117.705,482500001.0
2006-02-13 20:37:00,117.704,117.704,117.696,117.696,486300005.0
2006-02-13 20:38:00,117.695,117.697,117.685,117.695,915000012.0
2006-02-13 20:39:00,117.696,117.702,117.692,117.7,1126699988.0
2006-02-13 20:40:00,117.71,117.71,117.69,117.69,1156700004.0
2006-02-13 20:41:00,117.686,117.686,117.655,117.667,1156700004.0
2006-02-13 20:42:00,117.658,117.666,117.652,117.652,1206199995.0
2006-02-13 20:43:00,117.65,117.657,117.646,117.65,1144200000.0
2006-02-13 20:44:00,117.651,117.656,117.645,117.655,1228599995.0
2006-02-13 20:45:00,117.654,117.655,117.641,117.645,1476199997.0
2006-02-13 20:46:00,117.638,117.643,117.626,117.643,1653400002.0
2006-02-13 20:47:00,117.642,117.642,117.626,117.632,1943699996.0
2006-02-13 20:48:00,117.628,117.628,117.619,117.628,1219299992.0
2006-02-13 20:49:00,117.628,117.631,117.62,117.622,1242500004.0
2006-02-13 20:50:00,117.621,117.631,117.621,117.625,1091300002.0
2006-02-13 20:51:00,117.625,117.633,117.623,117.63,751999993.0
2006-02-13 20:52:00,117.626,117.629,117.621,117.627,167300002.0
2006-02-13 20:53:00,117.624,117.624,117.614,117.624,1144300003.0
2006-02-13 20:54:00,117.625,117.631,117.625,117.627,549000002.0
2006-02-13 20:55:00,117.626,117.627,117.61,117.618,1813700002.0
2006-02-13 20:56:00,117.623,117.623,117.613,117.62,735699997.0
2006-02-13 20:57:00,117.621,117.627,117.609,117.609,1622800007.0
2006-02-13 20:58:00,117.66,117.67,117.66,117.67,1026599999.0
2006-02-13 21:00:00,117.68,117.68,117.67,117.68,1026599999.0
2006-02-13 21:01:00,117.615,117.615,117.61,117.61,1026599999.0
2006-02-13 21:02:00,117.61,117.615,117.605,117.608,749700000.0
2006-02-13 21:03:00,117.612,117.63,117.612,117.619,1232700004.0
2006-02-13 21:04:00,117.622,117.633,117.622,117.633,437300002.0
2006-02-13 21:05:00,117.636,117.641,117.636,117.638,784299999.0
2006-02-13 21:06:00,117.633,117.641,117.631,117.631,814400004.0
2006-02-13 21:07:00,117.632,117.638,117.63,117.635,1678699994.0
2006-02-13 21:08:00,117.635,117.637,117.625,117.635,945899998.0
2006-02-13 21:09:00,117.63,117.644,117.63,117.64,566699996.0
2006-02-13 21:10:00,117.639,117.639,117.627,117.637,516399999.0
2006-02-13 21:11:00,117.642,117.642,117.64,117.64,143899999.0
2006-02-13 21:12:00,117.638,117.648,117.636,117.642,399100002.0
2006-02-13 21:13:00,117.635,117.642,117.628,117.638,746200000.0
2006-02-13 21:14:00,117.645,117.645,117.635,117.64,1454899996.0
2006-02-13 21:15:00,117.641,117.653,117.64,117.648,1430799996.0
2006-02-13 21:16:00,117.645,117.655,117.645,117.65,1074499991.0
2006-02-13 21:17:00,117.658,117.668,117.655,117.655,1581200004.0
2006-02-13 21:18:00,117.658,117.658,117.646,117.649,1142100001.0
2006-02-13 21:19:00,117.65,117.657,117.65,117.655,1256400009.0
2006-02-13 21:20:00,117.653,117.654,117.642,117.654,1273700008.0
2006-02-13 21:21:00,117.652,117.652,117.639,117.64,1214500014.0
2006-02-13 21:22:00,117.642,117.648,117.638,117.638,1851199990.0
2006-02-13 21:23:00,117.645,117.654,117.643,117.646,933499999.0
2006-02-13 21:24:00,117.647,117.655,117.642,117.642,1944900000.0
2006-02-13 21:25:00,117.653,117.655,117.643,117.649,1652600015.0
2006-02-13 21:26:00,117.649,117.652,117.64,117.645,952600001.0
2006-02-13 21:27:00,117.645,117.653,117.641,117.653,759799991.0
2006-02-13 21:28:00,117.65,117.658,117.65,117.655,204699996.0
2006-02-13 21:29:00,117.657,117.658,117.648,117.649,646599998.0
2006-02-13 21:30:00,117.65,117.655,117.647,117.65,665800008.0
2006-02-13 21:31:00,117.647,117.658,117.647,117.658,185399997.0
2006-02-13 21:32:00,117.661,117.665,117.661,117.665,1244800001.0
2006-02-13 21:33:00,117.662,117.666,117.662,117.665,394199999.0
2006-02-13 21:34:00,117.665,117.665,117.66,117.66,460700000.0
2006-02-13 21:35:00,117.664,117.664,117.655,117.658,296999998.0
2006-02-13 21:36:00,117.663,117.672,117.662,117.667,570099998.0
2006-02-13 21:37:00,117.67,117.681,117.67,117.678,364100002.0
2006-02-13 21:38:00,117.68,117.699,117.671,117.683,316900000.0
2006-02-13 21:39:00,117.687,117.708,117.686,117.701,614800004.0
2006-02-13 21:40:00,117.703,117.705,117.683,117.683,741099993.0
2006-02-13 21:41:00,117.678,117.678,117.671,117.678,682000000.0
2006-02-13 21:42:00,117.682,117.7,117.682,117.699,870300005.0
2006-02-13 21:43:00,117.694,117.704,117.688,117.699,253799997.0
2006-02-13 21:44:00,117.705,117.705,117.691,117.696,1551300000.0
2006-02-13 21:45:00,117.695,117.701,117.691,117.695,958599998.0
2006-02-13 21:46:00,117.69,117.694,117.684,117.687,720099999.0
2006-02-13 21:47:00,117.678,117.678,117.667,117.67,802300005.0
2006-02-13 21:48:00,117.669,117.672,117.659,117.66,972700000.0
2006-02-13 21:49:00,117.662,117.672,117.659,117.664,447200000.0
2006-02-13 21:50:00,117.66,117.66,117.655,117.655,56000000.0
2006-02-13 21:51:00,117.657,117.673,117.657,117.673,514400001.0
2006-02-13 21:52:00,117.675,117.675,117.673,117.675,265999999.0
2006-02-13 21:53:00,117.675,117.678,117.667,117.678,447999997.0
2006-02-13 21:54:00,117.678,117.68,117.672,117.68,777300000.0
2006-02-13 21:55:00,117.678,117.683,117.677,117.677,307800002.0
2006-02-13 21:56:00,117.68,117.68,117.672,117.678,738900009.0
2006-02-13 21:57:00,117.68,117.68,117.672,117.672,363900006.0
2006-02-13 21:58:00,117.668,117.669,117.662,117.669,143099997.0
2006-02-13 21:59:00,117.67,117.673,117.663,117.67,654100000.0
2006-02-13 22:00:00,117.668,117.682,117.667,117.671,904800003.0
2006-02-13 22:01:00,117.67,117.675,117.665,117.675,1193599991.0
2006-02-13 22:02:00,117.669,117.673,117.662,117.667,848600014.0
2006-02-13 22:03:00,117.665,117.67,117.665,117.665,205100000.0
2006-02-13 22:04:00,117.666,117.673,117.663,117.669,630399999.0
2006-02-13 22:05:00,117.669,117.669,117.662,117.669,217899997.0
2006-02-13 22:06:00,117.662,117.662,117.652,117.652,164999997.0
2006-02-13 22:07:00,117.651,117.668,117.651,117.668,380999996.0
2006-02-13 22:08:00,117.661,117.664,117.65,117.65,391699992.0
2006-02-13 22:09:00,117.659,117.659,117.652,117.657,237200000.0
2006-02-13 22:10:00,117.665,117.665,117.66,117.665,46600002.0
2006-02-13 22:11:00,117.66,117.665,117.652,117.658,611300002.0
2006-02-13 22:12:00,117.655,117.655,117.65,117.65,251399999.0
2006-02-13 22:13:00,117.65,117.655,117.65,117.65,472099997.0
2006-02-13 22:14:00,117.65,117.655,117.645,117.645,402500002.0
2006-02-13 22:15:00,117.65,117.655,117.647,117.655,274000005.0
2006-02-13 22:16:00,117.655,117.655,117.645,117.645,607299999.0
2006-02-13 22:17:00,117.65,117.654,117.642,117.65,265500001.0
2006-02-13 22:18:00,117.65,117.655,117.645,117.65,353700000.0
2006-02-13 22:19:00,117.65,117.657,117.65,117.655,356400004.0
2006-02-13 22:20:00,117.655,117.655,117.652,117.653,174600003.0
2006-02-13 22:21:00,117.655,117.655,117.645,117.655,275200003.0
2006-02-13 22:22:00,117.655,117.655,117.655,117.655,331100009.0
2006-02-13 22:23:00,117.657,117.658,117.655,117.655,111100001.0
2006-02-13 22:24:00,117.662,117.668,117.656,117.658,304800001.0
2006-02-13 22:25:00,117.665,117.665,117.657,117.665,294000004.0
2006-02-13 22:26:00,117.66,117.668,117.652,117.652,175400000.0
2006-02-13 22:27:00,117.653,117.653,117.64,117.647,937700001.0
2006-02-13 22:28:00,117.647,117.653,117.643,117.653,238500001.0
2006-02-13 22:29:00,117.653,117.66,117.653,117.653,197099999.0
2006-02-13 22:30:00,117.661,117.664,117.659,117.659,417600004.0
2006-02-13 22:31:00,117.668,117.685,117.668,117.68,207999993.0
2006-02-13 22:32:00,117.682,117.693,117.677,117.686,434100006.0
2006-02-13 22:33:00,117.694,117.695,117.683,117.693,764700006.0
2006-02-13 22:34:00,117.691,117.704,117.69,117.692,1066200004.0
2006-02-13 22:35:00,117.695,117.702,117.695,117.7,334099999.0
2006-02-13 22:36:00,117.701,117.712,117.699,117.708,824999996.0
2006-02-13 22:37:00,117.702,117.702,117.691,117.691,268200002.0
2006-02-13 22:38:00,117.695,117.695,117.685,117.685,150500000.0
2006-02-13 22:39:00,117.68,117.692,117.679,117.69,334800005.0
2006-02-13 22:40:00,117.688,117.692,117.676,117.681,714700007.0
2006-02-13 22:41:00,117.691,117.705,117.691,117.705,171600001.0
2006-02-13 22:42:00,117.704,117.705,117.695,117.695,174499999.0
2006-02-13 22:43:00,117.693,117.7,117.689,117.697,309899999.0
2006-02-13 22:44:00,117.699,117.702,117.694,117.697,211399999.0
2006-02-13 22:45:00,117.703,117.712,117.7,117.707,375800001.0
2006-02-13 22:46:00,117.708,117.708,117.7,117.701,307499996.0
2006-02-13 22:47:00,117.71,117.71,117.688,117.688,269699998.0
2006-02-13 22:48:00,117.693,117.7,117.682,117.682,421900001.0
2006-02-13 22:49:00,117.694,117.698,117.693,117.694,250899999.0
2006-02-13 22:50:00,117.687,117.697,117.686,117.686,517499995.0
2006-02-13 22:51:00,117.698,117.704,117.695,117.695,319600000.0
2006-02-13 22:52:00,117.692,117.705,117.692,117.695,300899998.0
2006-02-13 22:53:00,117.7,117.705,117.692,117.692,357000006.0
2006-02-13 22:54:00,117.692,117.7,117.69,117.7,181599999.0
2006-02-13 22:55:00,117.7,117.705,117.7,117.705,408100004.0
2006-02-13 22:56:00,117.699,117.699,117.686,117.686,206999998.0
2006-02-13 22:57:00,117.685,117.69,117.685,117.685,406300000.0
2006-02-13 22:58:00,117.69,117.703,117.684,117.696,141900002.0
2006-02-13 22:59:00,117.68,117.688,117.67,117.675,462300006.0
2006-02-13 23:00:00,117.675,117.705,117.675,117.705,244399996.0
2006-02-13 23:01:00,117.712,117.712,117.701,117.701,141400000.0
2006-02-13 23:02:00,117.702,117.702,117.691,117.691,204799997.0
2006-02-13 23:03:00,117.688,117.696,117.688,117.688,191300001.0
2006-02-13 23:04:00,117.695,117.697,117.687,117.687,184799999.0
2006-02-13 23:05:00,117.689,117.696,117.689,117.696,181300003.0
2006-02-13 23:06:00,117.698,117.698,117.687,117.687,174099995.0
2006-02-13 23:07:00,117.688,117.7,117.688,117.691,209599997.0
2006-02-13 23:08:00,117.69,117.695,117.688,117.688,352900000.0
2006-02-13 23:09:00,117.692,117.693,117.688,117.689,91100000.0
2006-02-13 23:10:00,117.692,117.692,117.685,117.689,350500006.0
2006-02-13 23:11:00,117.692,117.692,117.682,117.687,204400005.0
2006-02-13 23:12:00,117.69,117.704,117.69,117.7,309199999.0
2006-02-13 23:13:00,117.697,117.699,117.691,117.691,242300002.0
2006-02-13 23:14:00,117.686,117.692,117.684,117.688,127699997.0
2006-02-13 23:15:00,117.687,117.691,117.684,117.687,200999995.0
2006-02-13 23:16:00,117.676,117.681,117.67,117.67,283100003.0
2006-02-13 23:17:00,117.672,117.693,117.672,117.691,217900001.0
2006-02-13 23:18:00,117.698,117.702,117.691,117.692,177899999.0
2006-02-13 23:19:00,117.688,117.695,117.688,117.69,311899998.0
2006-02-13 23:20:00,117.691,117.699,117.691,117.694,218400000.0
2006-02-13 23:21:00,117.694,117.702,117.694,117.7,169700005.0
2006-02-13 23:22:00,117.7,117.705,117.697,117.7,54399999.0
2006-02-13 23:23:00,117.706,117.71,117.702,117.704,130499997.0
2006-02-13 23:24:00,117.703,117.716,117.703,117.716,74100001.0
2006-02-13 23:25:00,117.723,117.723,117.712,117.717,361500004.0
2006-02-13 23:26:00,117.707,117.718,117.707,117.718,201999998.0
2006-02-13 23:27:00,117.717,117.72,117.712,117.72,233899993.0
2006-02-13 23:28:00,117.718,117.726,117.718,117.724,143200004.0
2006-02-13 23:29:00,117.728,117.73,117.725,117.725,203499998.0
2006-02-13 23:30:00,117.731,117.741,117.731,117.741,67300000.0
2006-02-13 23:31:00,117.745,117.745,117.738,117.745,248700003.0
2006-02-13 23:32:00,117.738,117.746,117.733,117.741,252999994.0
2006-02-13 23:33:00,117.739,117.74,117.728,117.738,267400002.0
2006-02-13 23:34:00,117.743,117.754,117.739,117.754,291199995.0
2006-02-13 23:35:00,117.755,117.758,117.748,117.748,259600002.0
2006-02-13 23:36:00,117.75,117.755,117.745,117.752,304500001.0
2006-02-13 23:37:00,117.752,117.762,117.752,117.762,59199998.0
2006-02-13 23:38:00,117.756,117.756,117.745,117.75,335500001.0
2006-02-13 23:39:00,117.749,117.753,117.749,117.753,3600000.0
2006-02-13 23:40:00,117.751,117.764,117.751,117.758,391599999.0
2006-02-13 23:41:00,117.766,117.766,117.749,117.749,279399997.0
2006-02-13 23:42:00,117.741,117.743,117.727,117.731,50900000.0
2006-02-13 23:43:00,117.718,117.727,117.715,117.727,266400000.0
2006-02-13 23:44:00,117.725,117.732,117.725,117.725,113200000.0
2006-02-13 23:45:00,117.73,117.746,117.726,117.743,287800003.0
2006-02-13 23:46:00,117.755,117.759,117.75,117.75,156800003.0
2006-02-13 23:47:00,117.751,117.762,117.751,117.762,40700001.0
2006-02-13 23:48:00,117.765,117.765,117.755,117.765,240700002.0
2006-02-13 23:49:00,117.762,117.762,117.75,117.75,278500001.0
2006-02-13 23:50:00,117.745,117.761,117.745,117.761,198199999.0
2006-02-13 23:51:00,117.757,117.758,117.737,117.737,95399998.0
2006-02-13 23:52:00,117.742,117.742,117.732,117.733,196699997.0
2006-02-13 23:53:00,117.742,117.742,117.735,117.74,344500007.0
2006-02-13 23:54:00,117.743,117.743,117.733,117.733,146399997.0
2006-02-13 23:55:00,117.734,117.739,117.727,117.739,108999997.0
2006-02-13 23:56:00,117.743,117.743,117.733,117.739,206199993.0
2006-02-13 23:57:00,117.74,117.748,117.74,117.74,220800001.0
2006-02-13 23:58:00,117.747,117.748,117.739,117.739,226399998.0
2006-02-13 23:59:00,117.745,117.745,117.735,117.735,182800002.0
2006-02-14 00:00:00,117.738,117.761,117.726,117.742,230000000.0
2006-02-14 00:01:00,117.719,117.744,117.718,117.722,216000000.0
2006-02-14 00:02:00,117.72,117.751,117.718,117.746,264700004.0
2006-02-14 00:03:00,117.753,117.773,117.743,117.763,132900000.0
2006-02-14 00:04:00,117.743,117.761,117.734,117.75,114600002.0
2006-02-14 00:05:00,117.75,117.75,117.716,117.727,241100006.0
2006-02-14 00:06:00,117.727,117.741,117.719,117.738,437299997.0
2006-02-14 00:07:00,117.74,117.747,117.721,117.721,135499999.0
2006-02-14 00:08:00,117.74,117.746,117.722,117.725,218899999.0
2006-02-14 00:09:00,117.73,117.75,117.716,117.75,354600000.0
2006-02-14 00:10:00,117.748,117.762,117.73,117.762,274299999.0
2006-02-14 00:11:00,117.748,117.77,117.742,117.762,466199998.0
2006-02-14 00:12:00,117.769,117.781,117.734,117.734,253699996.0
2006-02-14 00:13:00,117.742,117.744,117.707,117.721,304199996.0
2006-02-14 00:14:00,117.729,117.732,117.707,117.717,269999999.0
2006-02-14 00:15:00,117.708,117.729,117.7,117.719,211000002.0
2006-02-14 00:16:00,117.725,117.732,117.717,117.732,228499999.0
2006-02-14 00:17:00,117.739,117.748,117.726,117.726,262299995.0
2006-02-14 00:18:00,117.73,117.74,117.721,117.734,332299997.0
2006-02-14 00:19:00,117.735,117.748,117.724,117.74,246500002.0
2006-02-14 00:20:00,117.747,117.751,117.743,117.747,148100001.0
2006-02-14 00:21:00,117.74,117.754,117.737,117.753,172100000.0
2006-02-14 00:22:00,117.748,117.754,117.741,117.749,229099995.0
2006-02-14 00:23:00,117.75,117.75,117.745,117.745,301100004.0
2006-02-14 00:24:00,117.742,117.75,117.733,117.74,353199997.0
2006-02-14 00:25:00,117.735,117.735,117.725,117.73,202399998.0
2006-02-14 00:26:00,117.732,117.732,117.724,117.725,242599999.0
2006-02-14 00:27:00,117.732,117.734,117.721,117.721,179300000.0
2006-02-14 00:28:00,117.729,117.734,117.725,117.734,44799999.0
2006-02-14 00:29:00,117.737,117.742,117.733,117.737,194700001.0
2006-02-14 00:30:00,117.735,117.735,117.725,117.735,202700002.0
2006-02-14 00:31:00,117.738,117.751,117.736,117.751,254399998.0
2006-02-14 00:32:00,117.752,117.752,117.743,117.743,193800001.0
2006-02-14 00:33:00,117.753,117.753,117.741,117.749,190800002.0
2006-02-14 00:34:00,117.755,117.765,117.755,117.758,225800002.0
2006-02-14 00:35:00,117.755,117.757,117.75,117.755,421599993.0
2006-02-14 00:36:00,117.752,117.752,117.744,117.747,126400001.0
2006-02-14 00:37:00,117.754,117.754,117.737,117.745,255699999.0
2006-02-14 00:38:00,117.753,117.77,117.753,117.762,174099996.0
2006-02-14 00:39:00,117.763,117.765,117.757,117.765,272700002.0
2006-02-14 00:40:00,117.767,117.767,117.76,117.762,170599999.0
2006-02-14 00:41:00,117.76,117.762,117.751,117.762,364400009.0
2006-02-14 00:42:00,117.764,117.764,117.749,117.754,257600006.0
2006-02-14 00:43:00,117.753,117.753,117.74,117.745,329300000.0
2006-02-14 00:44:00,117.741,117.767,117.741,117.759,224600000.0
2006-02-14 00:45:00,117.765,117.765,117.757,117.76,162200001.0
2006-02-14 00:46:00,117.763,117.763,117.751,117.758,234100003.0
2006-02-14 00:47:00,117.765,117.765,117.762,117.765,87699998.0
2006-02-14 00:48:00,117.765,117.765,117.76,117.76,225699998.0
2006-02-14 00:49:00,117.757,117.765,117.757,117.765,164799997.0
2006-02-14 00:50:00,117.765,117.765,117.755,117.755,119700001.0
2006-02-14 00:51:00,117.758,117.758,117.747,117.747,229300001.0
2006-02-14 00:52:00,117.748,117.757,117.741,117.741,299799993.0
2006-02-14 00:53:00,117.742,117.755,117.742,117.755,133100000.0
2006-02-14 00:54:00,117.758,117.758,117.75,117.75,127500001.0
2006-02-14 00:55:00,117.752,117.761,117.748,117.749,165600002.0
2006-02-14 00:56:00,117.74,117.745,117.738,117.738,271200004.0
2006-02-14 00:57:00,117.735,117.746,117.733,117.733,292000001.0
2006-02-14 00:58:00,117.735,117.735,117.735,117.735,31700000.0
2006-02-14 00:59:00,117.735,117.735,117.73,117.735,121700003.0
2006-02-14 01:00:00,117.73,117.74,117.73,117.74,65200000.0
2006-02-14 01:01:00,117.743,117.743,117.729,117.734,325700001.0
2006-02-14 01:02:00,117.734,117.746,117.733,117.739,280000004.0
2006-02-14 01:03:00,117.74,117.748,117.733,117.745,286800009.0
2006-02-14 01:04:00,117.747,117.749,117.741,117.747,184300003.0
2006-02-14 01:05:00,117.74,117.747,117.74,117.745,153100000.0
2006-02-14 01:06:00,117.745,117.745,117.74,117.745,285900002.0
2006-02-14 01:07:00,117.742,117.752,117.742,117.752,152800001.0
2006-02-14 01:08:00,117.745,117.745,117.735,117.735,231899997.0
2006-02-14 01:09:00,117.726,117.726,117.701,117.701,230899999.0
2006-02-14 01:10:00,117.695,117.701,117.682,117.682,429199996.0
2006-02-14 01:11:00,117.68,117.692,117.679,117.692,132800001.0
2006-02-14 01:12:00,117.688,117.688,117.677,117.68,138500000.0
2006-02-14 01:13:00,117.663,117.663,117.655,117.655,14400000.0
2006-02-14 01:14:00,117.654,117.657,117.654,117.657,53300001.0
2006-02-14 01:15:00,117.657,117.657,117.618,117.62,333500006.0
2006-02-14 01:16:00,117.622,117.623,117.614,117.623,175899997.0
2006-02-14 01:17:00,117.623,117.623,117.61,117.622,376300003.0
2006-02-14 01:18:00,117.623,117.629,117.62,117.629,249500002.0
2006-02-14 01:19:00,117.617,117.629,117.611,117.618,202499997.0
2006-02-14 01:20:00,117.607,117.607,117.56,117.56,332000006.0
2006-02-14 01:21:00,117.561,117.575,117.559,117.575,118100000.0
2006-02-14 01:22:00,117.586,117.605,117.586,117.605,230600000.0
2006-02-14 01:23:00,117.612,117.612,117.602,117.611,286400002.0
2006-02-14 01:24:00,117.6,117.6,117.561,117.561,76200002.0
2006-02-14 01:25:00,117.553,117.566,117.552,117.557,261100002.0
2006-02-14 01:26:00,117.527,117.527,117.476,117.476,252400003.0
2006-02-14 01:27:00,117.469,117.503,117.469,117.503,98900000.0
2006-02-14 01:28:00,117.5,117.53,117.5,117.53,83200000.0
2006-02-14 01:29:00,117.532,117.554,117.532,117.546,255299997.0
2006-02-14 01:30:00,117.529,117.541,117.529,117.541,269000001.0
2006-02-14 01:31:00,117.537,117.537,117.521,117.532,248499998.0
2006-02-14 01:32:00,117.532,117.539,117.532,117.536,168100005.0
2006-02-14 01:33:00,117.523,117.528,117.516,117.521,213600000.0
2006-02-14 01:34:00,117.508,117.515,117.501,117.507,345800002.0
2006-02-14 01:35:00,117.484,117.484,117.46,117.46,222300000.0
2006-02-14 01:36:00,117.444,117.444,117.39,117.39,135999995.0
2006-02-14 01:37:00,117.381,117.413,117.373,117.413,186400001.0
2006-02-14 01:38:00,117.427,117.43,117.415,117.427,109000000.0
2006-02-14 01:39:00,117.41,117.43,117.41,117.43,288299996.0
2006-02-14 01:40:00,117.441,117.441,117.433,117.437,157499999.0
2006-02-14 01:41:00,117.449,117.468,117.447,117.468,101500000.0
2006-02-14 01:42:00,117.47,117.47,117.458,117.458,263099998.0
2006-02-14 01:43:00,117.454,117.488,117.454,117.488,384699997.0
2006-02-14 01:44:00,117.486,117.503,117.486,117.503,263900002.0
2006-02-14 01:45:00,117.507,117.518,117.506,117.518,224599995.0
2006-02-14 01:46:00,117.523,117.537,117.522,117.537,36200000.0
2006-02-14 01:47:00,117.532,117.532,117.51,117.51,175500002.0
2006-02-14 01:48:00,117.511,117.526,117.503,117.517,350699997.0
2006-02-14 01:49:00,117.503,117.503,117.475,117.485,155500002.0
2006-02-14 01:50:00,117.486,117.506,117.486,117.502,399299999.0
2006-02-14 01:51:00,117.507,117.508,117.49,117.5,341600008.0
2006-02-14 01:52:00,117.508,117.515,117.502,117.502,143200003.0
2006-02-14 01:53:00,117.507,117.527,117.507,117.522,231600002.0
2006-02-14 01:54:00,117.518,117.534,117.518,117.534,338199999.0
2006-02-14 01:55:00,117.535,117.535,117.518,117.523,266300002.0
2006-02-14 01:56:00,117.516,117.54,117.516,117.54,182499997.0
2006-02-14 01:57:00,117.54,117.557,117.54,117.557,193699997.0
2006-02-14 01:58:00,117.563,117.567,117.55,117.55,120199997.0
2006-02-14 01:59:00,117.545,117.545,117.519,117.519,444000002.0
2006-02-14 02:00:00,117.523,117.535,117.523,117.528,169300005.0
2006-02-14 02:01:00,117.52,117.528,117.519,117.522,233400000.0
2006-02-14 02:02:00,117.515,117.52,117.51,117.518,489799996.0
2006-02-14 02:03:00,117.515,117.52,117.513,117.515,299100003.0
2006-02-14 02:04:00,117.515,117.528,117.513,117.522,247800005.0
2006-02-14 02:05:00,117.534,117.549,117.532,117.549,224700006.0
2006-02-14 02:06:00,117.556,117.556,117.533,117.533,177599997.0
2006-02-14 02:07:00,117.522,117.539,117.522,117.526,321399991.0
2006-02-14 02:08:00,117.531,117.531,117.525,117.525,286600005.0
2006-02-14 02:09:00,117.532,117.538,117.53,117.538,116099998.0
2006-02-14 02:10:00,117.534,117.554,117.527,117.554,338600005.0
2006-02-14 02:11:00,117.559,117.563,117.555,117.555,216399996.0
2006-02-14 02:12:00,117.562,117.57,117.56,117.57,318300003.0
2006-02-14 02:13:00,117.567,117.577,117.564,117.564,412600001.0
2006-02-14 02:14:00,117.563,117.568,117.557,117.562,112900003.0
2006-02-14 02:15:00,117.561,117.561,117.539,117.539,277600005.0
2006-02-14 02:16:00,117.538,117.539,117.482,117.482,243399998.0
2006-02-14 02:17:00,117.467,117.473,117.438,117.447,252100004.0
2006-02-14 02:18:00,117.452,117.457,117.435,117.435,175699999.0
2006-02-14 02:19:00,117.424,117.426,117.419,117.42,246400003.0
2006-02-14 02:20:00,117.419,117.437,117.419,117.436,240499997.0
2006-02-14 02:21:00,117.444,117.467,117.444,117.467,132000003.0
2006-02-14 02:22:00,117.458,117.458,117.43,117.43,306199999.0
2006-02-14 02:23:00,117.419,117.445,117.419,117.44,303000001.0
2006-02-14 02:24:00,117.447,117.453,117.443,117.453,211400000.0
2006-02-14 02:25:00,117.458,117.462,117.456,117.46,293199996.0
2006-02-14 02:26:00,117.457,117.461,117.443,117.443,228699997.0
2006-02-14 02:27:00,117.443,117.452,117.43,117.452,232099998.0
2006-02-14 02:28:00,117.454,117.469,117.445,117.456,149300003.0
2006-02-14 02:29:00,117.472,117.491,117.472,117.482,221800003.0
2006-02-14 02:30:00,117.484,117.484,117.458,117.478,262400006.0
2006-02-14 02:31:00,117.485,117.509,117.476,117.509,271500000.0
2006-02-14 02:32:00,117.514,117.522,117.505,117.522,360099993.0
2006-02-14 02:33:00,117.523,117.523,117.511,117.512,215199999.0
2006-02-14 02:34:00,117.515,117.52,117.503,117.52,345000002.0
2006-02-14 02:35:00,117.522,117.522,117.505,117.508,374000001.0
2006-02-14 02:36:00,117.504,117.504,117.496,117.497,235700001.0
2006-02-14 02:37:00,117.481,117.481,117.459,117.465,313900000.0
2006-02-14 02:38:00,117.458,117.462,117.446,117.454,188099998.0
2006-02-14 02:39:00,117.452,117.455,117.432,117.432,100300002.0
2006-02-14 02:40:00,117.428,117.428,117.408,117.409,289500003.0
2006-02-14 02:41:00,117.39,117.39,117.356,117.356,163700004.0
2006-02-14 02:42:00,117.353,117.383,117.35,117.383,306600002.0
2006-02-14 02:43:00,117.402,117.406,117.385,117.393,102900000.0
2006-02-14 02:44:00,117.395,117.409,117.395,117.401,203500002.0
2006-02-14 02:45:00,117.391,117.406,117.391,117.397,370300007.0
2006-02-14 02:46:00,117.404,117.404,117.397,117.397,177600002.0
2006-02-14 02:47:00,117.395,117.413,117.394,117.413,274800007.0
2006-02-14 02:48:00,117.417,117.423,117.412,117.412,319700001.0
2006-02-14 02:49:00,117.422,117.439,117.422,117.435,253300003.0
2006-02-14 02:50:00,117.421,117.429,117.409,117.427,242599999.0
2006-02-14 02:51:00,117.43,117.439,117.428,117.43,309000004.0
2006-02-14 02:52:00,117.439,117.446,117.436,117.437,265000002.0
2006-02-14 02:53:00,117.447,117.469,117.447,117.465,131900005.0
2006-02-14 02:54:00,117.454,117.487,117.454,117.479,107400002.0
2006-02-14 02:55:00,117.48,117.48,117.459,117.459,323599998.0
2006-02-14 02:56:00,117.448,117.46,117.446,117.456,236000000.0
2006-02-14 02:57:00,117.457,117.48,117.457,117.472,156600002.0
2006-02-14 02:58:00,117.493,117.531,117.493,117.531,155800000.0
2006-02-14 02:59:00,117.541,117.549,117.538,117.54,298299993.0
2006-02-14 03:00:00,117.532,117.538,117.528,117.538,215100001.0
2006-02-14 03:01:00,117.541,117.541,117.525,117.528,302700003.0
2006-02-14 03:02:00,117.517,117.517,117.493,117.493,286899999.0
2006-02-14 03:03:00,117.487,117.489,117.466,117.466,228099996.0
2006-02-14 03:04:00,117.453,117.471,117.453,117.467,439300003.0
2006-02-14 03:05:00,117.46,117.46,117.443,117.443,124700000.0
2006-02-14 03:06:00,117.464,117.485,117.464,117.485,175600002.0
2006-02-14 03:07:00,117.482,117.505,117.482,117.505,349699999.0
2006-02-14 03:08:00,117.503,117.513,117.502,117.513,229799998.0
2006-02-14 03:09:00,117.517,117.52,117.502,117.508,337900006.0
2006-02-14 03:10:00,117.506,117.515,117.504,117.515,141300002.0
2006-02-14 03:11:00,117.512,117.512,117.499,117.499,333099994.0
2006-02-14 03:12:00,117.507,117.508,117.494,117.494,146500000.0
2006-02-14 03:13:00,117.496,117.503,117.492,117.503,463800010.0
2006-02-14 03:14:00,117.492,117.492,117.473,117.473,149899999.0
2006-02-14 03:15:00,117.484,117.484,117.475,117.477,335800002.0
2006-02-14 03:16:00,117.463,117.465,117.458,117.464,107900002.0
2006-02-14 03:17:00,117.46,117.468,117.457,117.465,336299996.0
2006-02-14 03:18:00,117.465,117.465,117.458,117.458,253599996.0
2006-02-14 03:19:00,117.459,117.471,117.459,117.471,54300000.0
2006-02-14 03:20:00,117.472,117.472,117.458,117.468,267400003.0
2006-02-14 03:21:00,117.477,117.482,117.477,117.482,227599996.0
2006-02-14 03:22:00,117.485,117.485,117.48,117.485,141299997.0
2006-02-14 03:23:00,117.479,117.482,117.47,117.471,147300002.0
2006-02-14 03:24:00,117.476,117.482,117.473,117.476,278600003.0
2006-02-14 03:25:00,117.476,117.477,117.45,117.45,134599999.0
2006-02-14 03:26:00,117.465,117.465,117.457,117.46,246899998.0
2006-02-14 03:27:00,117.467,117.483,117.467,117.483,245000002.0
2006-02-14 03:28:00,117.481,117.482,117.468,117.482,190499999.0
2006-02-14 03:29:00,117.488,117.492,117.486,117.492,168500000.0
2006-02-14 03:30:00,117.484,117.492,117.478,117.478,255200003.0
2006-02-14 03:31:00,117.475,117.475,117.468,117.47,207599998.0
2006-02-14 03:32:00,117.47,117.473,117.464,117.468,230900005.0
2006-02-14 03:33:00,117.466,117.466,117.443,117.443,423400000.0
2006-02-14 03:34:00,117.443,117.443,117.431,117.431,298899998.0
2006-02-14 03:35:00,117.428,117.46,117.428,117.46,261799996.0
2006-02-14 03:36:00,117.456,117.47,117.445,117.47,320599999.0
2006-02-14 03:37:00,117.469,117.473,117.466,117.469,134299998.0
2006-02-14 03:38:00,117.477,117.479,117.469,117.469,202099999.0
2006-02-14 03:39:00,117.47,117.47,117.457,117.457,289199999.0
2006-02-14 03:40:00,117.454,117.454,117.44,117.446,302199997.0
2006-02-14 03:41:00,117.45,117.461,117.45,117.457,159000001.0
2006-02-14 03:42:00,117.45,117.452,117.442,117.45,237399999.0
2006-02-14 03:43:00,117.457,117.477,117.457,117.476,140200001.0
2006-02-14 03:44:00,117.477,117.49,117.477,117.486,250499994.0
2006-02-14 03:45:00,117.483,117.483,117.471,117.476,164800000.0
2006-02-14 03:46:00,117.473,117.496,117.473,117.49,223499993.0
2006-02-14 03:47:00,117.497,117.499,117.478,117.478,277200003.0
2006-02-14 03:48:00,117.478,117.483,117.47,117.476,296999998.0
2006-02-14 03:49:00,117.473,117.473,117.461,117.466,104800002.0
2006-02-14 03:50:00,117.473,117.473,117.46,117.465,225499998.0
2006-02-14 03:51:00,117.462,117.47,117.459,117.47,334000001.0
2006-02-14 03:52:00,117.47,117.472,117.435,117.435,130099999.0
2006-02-14 03:53:00,117.423,117.423,117.408,117.414,141399999.0
2006-02-14 03:54:00,117.421,117.444,117.421,117.444,299200000.0
2006-02-14 03:55:00,117.443,117.445,117.438,117.44,272300002.0
2006-02-14 03:56:00,117.438,117.443,117.436,117.443,118600001.0
2006-02-14 03:57:00,117.438,117.441,117.434,117.441,253300000.0
2006-02-14 03:58:00,117.44,117.451,117.436,117.444,314900001.0
2006-02-14 03:59:00,117.447,117.453,117.437,117.437,348800000.0
2006-02-14 04:00:00,117.435,117.445,117.435,117.445,118500001.0
2006-02-14 04:01:00,117.44,117.453,117.435,117.452,287100002.0
2006-02-14 04:02:00,117.454,117.461,117.454,117.461,12500000.0
2006-02-14 04:03:00,117.457,117.458,117.444,117.454,223000000.0
2006-02-14 04:04:00,117.451,117.453,117.439,117.447,349800009.0
2006-02-14 04:05:00,117.445,117.445,117.438,117.44,332900008.0
2006-02-14 04:06:00,117.45,117.458,117.45,117.455,393299997.0
2006-02-14 04:07:00,117.451,117.453,117.44,117.449,328099998.0
2006-02-14 04:08:00,117.447,117.454,117.44,117.454,244100001.0
2006-02-14 04:09:00,117.453,117.453,117.433,117.436,298199999.0
2006-02-14 04:10:00,117.435,117.443,117.42,117.443,215799996.0
2006-02-14 04:11:00,117.438,117.438,117.43,117.43,200299998.0
2006-02-14 04:12:00,117.43,117.43,117.413,117.425,133199999.0
2006-02-14 04:13:00,117.418,117.418,117.401,117.402,61500001.0
2006-02-14 04:14:00,117.395,117.398,117.372,117.372,218900000.0
2006-02-14 04:15:00,117.365,117.371,117.354,117.371,210199997.0
2006-02-14 04:16:00,117.373,117.379,117.369,117.37,268900002.0
2006-02-14 04:17:00,117.377,117.398,117.377,117.396,334800001.0
2006-02-14 04:18:00,117.387,117.406,117.387,117.406,225799998.0
2006-02-14 04:19:00,117.416,117.423,117.409,117.423,186599999.0
2006-02-14 04:20:00,117.421,117.421,117.405,117.408,153499998.0
2006-02-14 04:21:00,117.412,117.412,117.403,117.408,147900005.0
2006-02-14 04:22:00,117.416,117.422,117.412,117.412,448299994.0
2006-02-14 04:23:00,117.412,117.44,117.412,117.44,176699998.0
2006-02-14 04:24:00,117.435,117.438,117.425,117.435,392099998.0
2006-02-14 04:25:00,117.43,117.44,117.43,117.436,333499996.0
2006-02-14 04:26:00,117.423,117.428,117.412,117.416,296100002.0
2006-02-14 04:27:00,117.409,117.412,117.406,117.41,149800002.0
2006-02-14 04:28:00,117.41,117.41,117.405,117.406,233199999.0
2006-02-14 04:29:00,117.406,117.409,117.406,117.409,70300000.0
2006-02-14 04:30:00,117.404,117.423,117.404,117.415,336599999.0
2006-02-14 04:31:00,117.421,117.434,117.421,117.434,121900000.0
2006-02-14 04:32:00,117.43,117.435,117.428,117.43,276000000.0
2006-02-14 04:33:00,117.43,117.436,117.428,117.428,202300001.0
2006-02-14 04:34:00,117.419,117.431,117.419,117.427,222400000.0
2006-02-14 04:35:00,117.427,117.432,117.423,117.429,236000003.0
2006-02-14 04:36:00,117.417,117.425,117.415,117.425,224800004.0
2006-02-14 04:37:00,117.42,117.425,117.417,117.418,312200000.0
2006-02-14 04:38:00,117.425,117.425,117.42,117.425,340900007.0
2006-02-14 04:39:00,117.421,117.421,117.412,117.418,159599996.0
2006-02-14 04:40:00,117.429,117.429,117.426,117.426,106399998.0
2006-02-14 04:41:00,117.426,117.433,117.421,117.421,283999996.0
2006-02-14 04:42:00,117.425,117.425,117.417,117.418,370899997.0
2006-02-14 04:43:00,117.425,117.435,117.421,117.421,222199999.0
2006-02-14 04:44:00,117.423,117.428,117.418,117.42,144799997.0
2006-02-14 04:45:00,117.425,117.428,117.412,117.425,315900001.0
2006-02-14 04:46:00,117.428,117.436,117.428,117.429,246000002.0
2006-02-14 04:47:00,117.435,117.435,117.43,117.435,203699998.0
2006-02-14 04:48:00,117.436,117.445,117.433,117.445,205499997.0
2006-02-14 04:49:00,117.449,117.465,117.449,117.452,396400007.0
2006-02-14 04:50:00,117.449,117.46,117.449,117.451,170999995.0
2006-02-14 04:51:00,117.468,117.472,117.464,117.468,232299999.0
2006-02-14 04:52:00,117.468,117.468,117.457,117.457,60600001.0
2006-02-14 04:53:00,117.463,117.463,117.453,117.453,94300002.0
2006-02-14 04:54:00,117.463,117.463,117.451,117.462,249399997.0
2006-02-14 04:55:00,117.468,117.473,117.465,117.465,90399999.0
2006-02-14 04:56:00,117.467,117.475,117.467,117.47,143700000.0
2006-02-14 04:57:00,117.467,117.479,117.467,117.468,137100002.0
2006-02-14 04:58:00,117.463,117.468,117.463,117.468,47000000.0
2006-02-14 04:59:00,117.468,117.472,117.464,117.465,127800003.0
2006-02-14 05:00:00,117.462,117.462,117.452,117.458,204999996.0
2006-02-14 05:01:00,117.455,117.463,117.452,117.461,255499992.0
2006-02-14 05:02:00,117.459,117.47,117.459,117.468,194700001.0
2006-02-14 05:03:00,117.465,117.465,117.455,117.46,165899999.0
2006-02-14 05:04:00,117.465,117.465,117.457,117.46,273200006.0
2006-02-14 05:05:00,117.463,117.465,117.458,117.463,338700005.0
2006-02-14 05:06:00,117.465,117.465,117.452,117.455,356500002.0
2006-02-14 05:07:00,117.465,117.465,117.46,117.46,58299999.0
2006-02-14 05:08:00,117.463,117.465,117.455,117.46,163799995.0
2006-02-14 05:09:00,117.458,117.465,117.457,117.465,239900002.0
2006-02-14 05:10:00,117.465,117.465,117.457,117.46,302000003.0
2006-02-14 05:11:00,117.46,117.465,117.455,117.465,145200000.0
2006-02-14 05:12:00,117.46,117.465,117.46,117.465,221799995.0
2006-02-14 05:13:00,117.465,117.465,117.46,117.465,100700003.0
2006-02-14 05:14:00,117.465,117.465,117.465,117.465,184199999.0
2006-02-14 05:15:00,117.453,117.454,117.448,117.454,158499998.0
2006-02-14 05:16:00,117.457,117.463,117.452,117.463,190800002.0
2006-02-14 05:17:00,117.463,117.463,117.453,117.457,287399996.0
2006-02-14 05:18:00,117.458,117.489,117.458,117.482,171200001.0
2006-02-14 05:19:00,117.473,117.478,117.458,117.458,169700003.0
2006-02-14 05:20:00,117.465,117.465,117.465,117.465,8800000.0
2006-02-14 05:21:00,117.462,117.463,117.453,117.457,312699999.0
2006-02-14 05:22:00,117.449,117.452,117.442,117.448,368100003.0
2006-02-14 05:23:00,117.441,117.452,117.437,117.452,237000003.0
2006-02-14 05:24:00,117.457,117.457,117.452,117.453,131800003.0
2006-02-14 05:25:00,117.449,117.455,117.437,117.444,180900000.0
2006-02-14 05:26:00,117.43,117.448,117.43,117.44,268300005.0
2006-02-14 05:27:00,117.443,117.443,117.438,117.438,51599998.0
2006-02-14 05:28:00,117.445,117.445,117.44,117.44,272500002.0
2006-02-14 05:29:00,117.44,117.44,117.433,117.435,192399999.0
2006-02-14 05:30:00,117.445,117.445,117.44,117.445,281699997.0
2006-02-14 05:31:00,117.44,117.445,117.438,117.44,277600004.0
2006-02-14 05:32:00,117.438,117.445,117.438,117.445,304400003.0
2006-02-14 05:33:00,117.445,117.445,117.438,117.445,351499997.0
2006-02-14 05:34:00,117.439,117.444,117.43,117.43,300300003.0
2006-02-14 05:35:00,117.435,117.435,117.428,117.43,317399997.0
2006-02-14 05:36:00,117.437,117.44,117.428,117.437,122299998.0
2006-02-14 05:37:00,117.43,117.444,117.43,117.444,172600004.0
2006-02-14 05:38:00,117.447,117.454,117.441,117.454,328300000.0
2006-02-14 05:39:00,117.45,117.45,117.443,117.447,204500003.0
2006-02-14 05:40:00,117.446,117.451,117.44,117.447,274300001.0
2006-02-14 05:41:00,117.44,117.44,117.419,117.42,282100000.0
2006-02-14 05:42:00,117.418,117.426,117.411,117.426,146000001.0
2006-02-14 05:43:00,117.431,117.431,117.414,117.417,221599997.0
2006-02-14 05:44:00,117.412,117.422,117.412,117.417,140399998.0
2006-02-14 05:45:00,117.42,117.42,117.403,117.415,221799998.0
2006-02-14 05:46:00,117.403,117.403,117.396,117.396,130900000.0
2006-02-14 05:47:00,117.4,117.411,117.4,117.407,114199999.0
2006-02-14 05:48:00,117.407,117.413,117.406,117.413,164700002.0
2006-02-14 05:49:00,117.412,117.412,117.402,117.408,241299998.0
2006-02-14 05:50:00,117.413,117.413,117.405,117.407,129300001.0
2006-02-14 05:51:00,117.405,117.413,117.405,117.413,216600006.0
2006-02-14 05:52:00,117.412,117.412,117.407,117.408,147699999.0
2006-02-14 05:53:00,117.402,117.41,117.402,117.408,139799996.0
2006-02-14 05:54:00,117.41,117.422,117.408,117.422,375899998.0
2006-02-14 05:55:00,117.426,117.433,117.422,117.433,362899997.0
2006-02-14 05:56:00,117.439,117.447,117.437,117.447,239999994.0
2006-02-14 05:57:00,117.45,117.452,117.45,117.45,122000001.0
2006-02-14 05:58:00,117.453,117.453,117.437,117.438,293899999.0
2006-02-14 05:59:00,117.441,117.444,117.434,117.443,147200002.0
2006-02-14 06:00:00,117.435,117.437,117.423,117.434,297200000.0
2006-02-14 06:01:00,117.425,117.425,117.42,117.42,198299995.0
2006-02-14 06:02:00,117.422,117.423,117.412,117.423,240100004.0
2006-02-14 06:03:00,117.415,117.415,117.405,117.414,141300004.0
2006-02-14 06:04:00,117.407,117.415,117.407,117.41,354199997.0
2006-02-14 06:05:00,117.415,117.415,117.407,117.413,172299995.0
2006-02-14 06:06:00,117.414,117.414,117.399,117.405,275900001.0
2006-02-14 06:07:00,117.398,117.398,117.398,117.398,51600000.0
2006-02-14 06:08:00,117.407,117.414,117.401,117.414,249399997.0
2006-02-14 06:09:00,117.415,117.415,117.415,117.415,131800003.0
2006-02-14 06:10:00,117.411,117.411,117.402,117.402,157600003.0
2006-02-14 06:11:00,117.395,117.405,117.395,117.403,339399999.0
2006-02-14 06:12:00,117.395,117.405,117.395,117.405,283500001.0
2006-02-14 06:13:00,117.402,117.405,117.398,117.4,189900001.0
2006-02-14 06:14:00,117.398,117.402,117.394,117.399,188800002.0
2006-02-14 06:15:00,117.398,117.402,117.393,117.397,91600001.0
2006-02-14 06:16:00,117.407,117.414,117.401,117.414,173600002.0
2006-02-14 06:17:00,117.415,117.415,117.415,117.415,47499999.0
2006-02-14 06:18:00,117.408,117.408,117.403,117.405,78700000.0
2006-02-14 06:19:00,117.413,117.413,117.405,117.405,82599998.0
2006-02-14 06:20:00,117.4,117.423,117.4,117.423,316700007.0
2006-02-14 06:21:00,117.424,117.434,117.422,117.434,177700001.0
2006-02-14 06:22:00,117.431,117.431,117.412,117.412,127600003.0
2006-02-14 06:23:00,117.415,117.421,117.413,117.417,189800004.0
2006-02-14 06:24:00,117.413,117.43,117.413,117.425,307100002.0
2006-02-14 06:25:00,117.42,117.429,117.419,117.425,441399999.0
2006-02-14 06:26:00,117.414,117.421,117.407,117.418,282700004.0
2006-02-14 06:27:00,117.413,117.413,117.397,117.406,237700000.0
2006-02-14 06:28:00,117.4,117.405,117.4,117.403,113200000.0
2006-02-14 06:29:00,117.4,117.408,117.398,117.4,283400001.0
2006-02-14 06:30:00,117.4,117.405,117.4,117.405,85100000.0
2006-02-14 06:31:00,117.399,117.41,117.399,117.405,252099996.0
2006-02-14 06:32:00,117.408,117.431,117.406,117.431,293700004.0
2006-02-14 06:33:00,117.428,117.432,117.422,117.422,129800002.0
2006-02-14 06:34:00,117.422,117.431,117.42,117.427,270100002.0
2006-02-14 06:35:00,117.433,117.433,117.423,117.428,231600002.0
2006-02-14 06:36:00,117.432,117.437,117.432,117.437,182600004.0
2006-02-14 06:37:00,117.432,117.441,117.431,117.435,219900002.0
2006-02-14 06:38:00,117.439,117.464,117.439,117.464,179700003.0
2006-02-14 06:39:00,117.471,117.471,117.452,117.452,473199997.0
2006-02-14 06:40:00,117.457,117.471,117.455,117.471,167200002.0
2006-02-14 06:41:00,117.471,117.471,117.459,117.46,223799999.0
2006-02-14 06:42:00,117.46,117.468,117.457,117.468,246200003.0
2006-02-14 06:43:00,117.472,117.48,117.469,117.479,177900000.0
2006-02-14 06:44:00,117.472,117.472,117.466,117.468,85099999.0
2006-02-14 06:45:00,117.464,117.47,117.457,117.457,380800005.0
2006-02-14 06:46:00,117.465,117.468,117.46,117.468,290999998.0
2006-02-14 06:47:00,117.455,117.46,117.455,117.46,221299999.0
2006-02-14 06:48:00,117.465,117.465,117.46,117.46,19700000.0
2006-02-14 06:49:00,117.465,117.467,117.455,117.462,160200001.0
2006-02-14 06:50:00,117.466,117.473,117.462,117.473,204600000.0
2006-02-14 06:51:00,117.477,117.485,117.471,117.471,240500003.0
2006-02-14 06:52:00,117.475,117.478,117.465,117.475,378299993.0
2006-02-14 06:53:00,117.47,117.475,117.467,117.472,201799997.0
2006-02-14 06:54:00,117.475,117.475,117.472,117.475,200900003.0
2006-02-14 06:55:00,117.469,117.485,117.469,117.485,187300001.0
2006-02-14 06:56:00,117.481,117.481,117.462,117.462,208300000.0
2006-02-14 06:57:00,117.465,117.465,117.457,117.462,50300000.0
2006-02-14 06:58:00,117.459,117.459,117.451,117.452,92999999.0
2006-02-14 06:59:00,117.457,117.463,117.45,117.463,207800003.0
2006-02-14 07:00:00,117.456,117.462,117.456,117.458,197399997.0
2006-02-14 07:01:00,117.46,117.465,117.457,117.465,149399999.0
2006-02-14 07:02:00,117.462,117.462,117.453,117.455,225100002.0
2006-02-14 07:03:00,117.462,117.462,117.444,117.444,362100001.0
2006-02-14 07:04:00,117.451,117.46,117.449,117.45,323400000.0
2006-02-14 07:05:00,117.452,117.463,117.451,117.463,282899999.0
2006-02-14 07:06:00,117.457,117.461,117.453,117.458,196699996.0
2006-02-14 07:07:00,117.466,117.466,117.452,117.462,304099998.0
2006-02-14 07:08:00,117.455,117.467,117.455,117.466,156000002.0
2006-02-14 07:09:00,117.463,117.463,117.445,117.448,342399998.0
2006-02-14 07:10:00,117.449,117.46,117.447,117.447,245499994.0
2006-02-14 07:11:00,117.455,117.455,117.445,117.45,331500003.0
2006-02-14 07:12:00,117.455,117.455,117.447,117.453,215199996.0
2006-02-14 07:13:00,117.452,117.455,117.447,117.455,242399996.0
2006-02-14 07:14:00,117.453,117.453,117.449,117.45,201200001.0
2006-02-14 07:15:00,117.452,117.452,117.442,117.452,124200002.0
2006-02-14 07:16:00,117.442,117.442,117.441,117.441,40900002.0
2006-02-14 07:17:00,117.444,117.444,117.432,117.433,141300004.0
2006-02-14 07:18:00,117.432,117.432,117.414,117.419,202799999.0
2006-02-14 07:19:00,117.421,117.433,117.421,117.433,175400000.0
2006-02-14 07:20:00,117.431,117.431,117.417,117.424,261799999.0
2006-02-14 07:21:00,117.421,117.421,117.414,117.417,171400002.0
2006-02-14 07:22:00,117.415,117.423,117.415,117.419,129299996.0
2006-02-14 07:23:00,117.41,117.418,117.41,117.412,222700005.0
2006-02-14 07:24:00,117.408,117.415,117.407,117.41,125999999.0
2006-02-14 07:25:00,117.408,117.415,117.407,117.415,86199998.0
2006-02-14 07:26:00,117.412,117.417,117.404,117.404,154300001.0
2006-02-14 07:27:00,117.398,117.407,117.393,117.399,168700002.0
2006-02-14 07:28:00,117.404,117.408,117.402,117.402,240000000.0
2006-02-14 07:29:00,117.405,117.411,117.39,117.411,74699998.0
2006-02-14 07:30:00,117.408,117.413,117.399,117.399,275700003.0
2006-02-14 07:31:00,117.404,117.404,117.391,117.397,226199998.0
2006-02-14 07:32:00,117.385,117.385,117.365,117.382,300300001.0
2006-02-14 07:33:00,117.38,117.38,117.366,117.369,216199999.0
2006-02-14 07:34:00,117.364,117.366,117.354,117.361,320099999.0
2006-02-14 07:35:00,117.353,117.361,117.322,117.322,124099998.0
2006-02-14 07:36:00,117.317,117.332,117.315,117.332,225700005.0
2006-02-14 07:37:00,117.332,117.332,117.32,117.325,124600000.0
2006-02-14 07:38:00,117.319,117.319,117.312,117.317,106000002.0
2006-02-14 07:39:00,117.315,117.358,117.315,117.355,340499996.0
2006-02-14 07:40:00,117.363,117.38,117.363,117.37,181800002.0
2006-02-14 07:41:00,117.372,117.375,117.37,117.375,133000001.0
2006-02-14 07:42:00,117.367,117.369,117.36,117.365,203400000.0
2006-02-14 07:43:00,117.374,117.374,117.366,117.369,241100003.0
2006-02-14 07:44:00,117.371,117.41,117.371,117.401,356699993.0
2006-02-14 07:45:00,117.404,117.413,117.391,117.396,259100002.0
2006-02-14 07:46:00,117.389,117.389,117.374,117.378,233900001.0
2006-02-14 07:47:00,117.378,117.398,117.378,117.391,254100002.0
2006-02-14 07:48:00,117.39,117.394,117.376,117.376,259800004.0
2006-02-14 07:49:00,117.382,117.388,117.382,117.388,107300004.0
2006-02-14 07:50:00,117.38,117.385,117.38,117.38,125900000.0
2006-02-14 07:51:00,117.378,117.378,117.372,117.372,23600000.0
2006-02-14 07:52:00,117.363,117.382,117.363,117.382,258599994.0
2006-02-14 07:53:00,117.383,117.388,117.375,117.387,211599999.0
2006-02-14 07:54:00,117.392,117.401,117.387,117.4,239800001.0
2006-02-14 07:55:00,117.402,117.402,117.39,117.391,267799996.0
2006-02-14 07:56:00,117.39,117.39,117.373,117.373,115300001.0
2006-02-14 07:57:00,117.375,117.375,117.351,117.364,358600003.0
2006-02-14 07:58:00,117.361,117.363,117.355,117.363,196099995.0
2006-02-14 07:59:00,117.365,117.365,117.36,117.363,210899998.0
2006-02-14 08:00:00,117.345,117.345,117.335,117.335,8000000.0
2006-02-14 08:01:00,117.318,117.322,117.303,117.31,387399991.0
2006-02-14 08:02:00,117.313,117.318,117.304,117.311,256799997.0
2006-02-14 08:03:00,117.32,117.348,117.32,117.348,268199997.0
2006-02-14 08:04:00,117.345,117.347,117.335,117.34,131700001.0
2006-02-14 08:05:00,117.352,117.358,117.351,117.352,111100003.0
2006-02-14 08:06:00,117.36,117.38,117.36,117.365,152899997.0
2006-02-14 08:07:00,117.371,117.38,117.369,117.379,355300000.0
2006-02-14 08:08:00,117.387,117.39,117.382,117.382,239800000.0
2006-02-14 08:09:00,117.382,117.382,117.355,117.36,250799997.0
2006-02-14 08:10:00,117.357,117.365,117.349,117.363,217900001.0
2006-02-14 08:11:00,117.372,117.382,117.368,117.369,142400003.0
2006-02-14 08:12:00,117.37,117.379,117.368,117.377,249199997.0
2006-02-14 08:13:00,117.366,117.372,117.359,117.359,316600001.0
2006-02-14 08:14:00,117.327,117.327,117.268,117.268,172000000.0
2006-02-14 08:15:00,117.237,117.237,117.155,117.156,186900000.0
2006-02-14 08:16:00,117.15,117.179,117.15,117.178,173000000.0
2006-02-14 08:17:00,117.173,117.177,117.16,117.166,186399999.0
2006-02-14 08:18:00,117.175,117.218,117.166,117.218,169500000.0
2006-02-14 08:19:00,117.227,117.246,117.227,117.24,346000005.0
2006-02-14 08:20:00,117.233,117.238,117.226,117.238,149100000.0
2006-02-14 08:21:00,117.238,117.238,117.227,117.227,334300002.0
2006-02-14 08:22:00,117.225,117.234,117.222,117.222,124100001.0
2006-02-14 08:23:00,117.225,117.236,117.225,117.235,161900002.0
2006-02-14 08:24:00,117.238,117.25,117.238,117.24,344900002.0
2006-02-14 08:25:00,117.242,117.242,117.229,117.23,240200000.0
2006-02-14 08:26:00,117.232,117.242,117.232,117.232,228899997.0
2006-02-14 08:27:00,117.23,117.23,117.217,117.217,398100004.0
2006-02-14 08:28:00,117.205,117.216,117.201,117.212,193600003.0
2006-02-14 08:29:00,117.208,117.213,117.203,117.213,142199999.0
2006-02-14 08:30:00,117.218,117.218,117.206,117.212,329700000.0
2006-02-14 08:31:00,117.213,117.214,117.203,117.208,226399998.0
2006-02-14 08:32:00,117.212,117.212,117.202,117.202,188299997.0
2006-02-14 08:33:00,117.2,117.235,117.186,117.228,316200004.0
2006-02-14 08:34:00,117.234,117.234,117.211,117.211,193900004.0
2006-02-14 08:35:00,117.213,117.214,117.209,117.214,174600002.0
2006-02-14 08:36:00,117.211,117.216,117.206,117.213,182600000.0
2006-02-14 08:37:00,117.221,117.229,117.212,117.225,231500001.0
2006-02-14 08:38:00,117.213,117.213,117.199,117.202,232700006.0
2006-02-14 08:39:00,117.203,117.21,117.203,117.203,102499998.0
2006-02-14 08:40:00,117.202,117.202,117.166,117.173,260200002.0
2006-02-14 08:41:00,117.169,117.169,117.128,117.13,343500003.0
2006-02-14 08:42:00,117.136,117.141,117.123,117.125,200300002.0
2006-02-14 08:43:00,117.126,117.126,117.126,117.126,101899998.0
2006-02-14 08:44:00,117.122,117.133,117.122,117.125,305499999.0
2006-02-14 08:45:00,117.12,117.134,117.12,117.133,494199991.0
2006-02-14 08:46:00,117.128,117.128,117.117,117.119,172500002.0
2006-02-14 08:47:00,117.123,117.141,117.123,117.138,187400000.0
2006-02-14 08:48:00,117.133,117.139,117.12,117.12,172200004.0
2006-02-14 08:49:00,117.122,117.133,117.119,117.126,487699993.0
2006-02-14 08:50:00,117.129,117.137,117.124,117.128,301200000.0
2006-02-14 08:51:00,117.14,117.166,117.14,117.16,58400000.0
2006-02-14 08:52:00,117.163,117.163,117.152,117.152,229199994.0
2006-02-14 08:53:00,117.148,117.177,117.148,117.175,275100002.0
2006-02-14 08:54:00,117.185,117.194,117.18,117.184,172200000.0
2006-02-14 08:55:00,117.174,117.182,117.167,117.17,130300002.0
2006-02-14 08:56:00,117.172,117.172,117.157,117.157,176600004.0
2006-02-14 08:57:00,117.165,117.178,117.165,117.17,105799999.0
2006-02-14 08:58:00,117.173,117.188,117.173,117.188,205500003.0
2006-02-14 08:59:00,117.19,117.199,117.181,117.191,195200003.0
2006-02-14 09:00:00,117.187,117.187,117.145,117.145,319499996.0
2006-02-14 09:01:00,117.152,117.152,117.139,117.151,225699995.0
2006-02-14 09:02:00,117.156,117.164,117.156,117.164,167399998.0
2006-02-14 09:03:00,117.174,117.177,117.161,117.161,278000009.0
2006-02-14 09:04:00,117.165,117.165,117.146,117.149,227699998.0
2006-02-14 09:05:00,117.157,117.157,117.146,117.149,101500002.0
2006-02-14 09:06:00,117.144,117.151,117.142,117.143,108600001.0
2006-02-14 09:07:00,117.148,117.154,117.142,117.142,102000000.0
2006-02-14 09:08:00,117.142,117.148,117.14,117.145,270500005.0
2006-02-14 09:09:00,117.149,117.158,117.147,117.155,130299997.0
2006-02-14 09:10:00,117.15,117.173,117.15,117.157,184899999.0
2006-02-14 09:11:00,117.165,117.179,117.165,117.174,201999998.0
2006-02-14 09:12:00,117.173,117.219,117.173,117.219,296600001.0
2006-02-14 09:13:00,117.224,117.226,117.207,117.226,313399996.0
2006-02-14 09:14:00,117.237,117.237,117.214,117.214,345100001.0
2006-02-14 09:15:00,117.225,117.231,117.216,117.231,204000002.0
2006-02-14 09:16:00,117.226,117.229,117.208,117.208,104700001.0
2006-02-14 09:17:00,117.198,117.204,117.196,117.198,179699999.0
2006-02-14 09:18:00,117.197,117.211,117.193,117.208,247500003.0
2006-02-14 09:19:00,117.206,117.21,117.198,117.198,139800001.0
2006-02-14 09:20:00,117.189,117.189,117.178,117.179,69199999.0
2006-02-14 09:21:00,117.19,117.199,117.188,117.189,198500003.0
2006-02-14 09:22:00,117.195,117.203,117.191,117.203,247799991.0
2006-02-14 09:23:00,117.21,117.216,117.204,117.208,315900002.0
2006-02-14 09:24:00,117.218,117.221,117.212,117.212,222400000.0
2006-02-14 09:25:00,117.213,117.218,117.208,117.21,176200003.0
2006-02-14 09:26:00,117.215,117.215,117.205,117.205,276199999.0
2006-02-14 09:27:00,117.212,117.225,117.212,117.213,216399998.0
2006-02-14 09:28:00,117.22,117.224,117.21,117.21,172700001.0
2006-02-14 09:29:00,117.2,117.207,117.195,117.195,252000002.0
2006-02-14 09:30:00,117.19,117.191,117.172,117.174,144599998.0
2006-02-14 09:31:00,117.16,117.16,117.117,117.117,195299998.0
2006-02-14 09:32:00,117.126,117.15,117.125,117.15,75300000.0
2006-02-14 09:33:00,117.15,117.154,117.143,117.147,393800003.0
2006-02-14 09:34:00,117.135,117.144,117.133,117.142,275800001.0
2006-02-14 09:35:00,117.143,117.149,117.136,117.138,423300000.0
2006-02-14 09:36:00,117.137,117.143,117.133,117.135,346999996.0
2006-02-14 09:37:00,117.14,117.145,117.137,117.145,202899998.0
2006-02-14 09:38:00,117.141,117.142,117.124,117.135,271899996.0
2006-02-14 09:39:00,117.129,117.136,117.129,117.135,180399994.0
2006-02-14 09:40:00,117.145,117.145,117.138,117.145,411800004.0
2006-02-14 09:41:00,117.149,117.179,117.149,117.176,294999993.0
2006-02-14 09:42:00,117.182,117.2,117.182,117.192,252700004.0
2006-02-14 09:43:00,117.198,117.209,117.189,117.209,155400001.0
2006-02-14 09:44:00,117.212,117.221,117.206,117.212,219300000.0
2006-02-14 09:45:00,117.217,117.218,117.213,117.218,180700000.0
2006-02-14 09:46:00,117.212,117.213,117.205,117.212,106700000.0
2006-02-14 09:47:00,117.218,117.23,117.218,117.23,86599998.0
2006-02-14 09:48:00,117.232,117.265,117.232,117.257,308800000.0
2006-02-14 09:49:00,117.242,117.27,117.241,117.27,336000000.0
2006-02-14 09:50:00,117.27,117.277,117.267,117.277,217099999.0
2006-02-14 09:51:00,117.273,117.275,117.266,117.27,326400000.0
2006-02-14 09:52:00,117.266,117.287,117.254,117.287,151800001.0
2006-02-14 09:53:00,117.293,117.293,117.274,117.274,155599999.0
2006-02-14 09:54:00,117.262,117.263,117.246,117.246,115700002.0
2006-02-14 09:55:00,117.252,117.27,117.245,117.265,266799996.0
2006-02-14 09:56:00,117.261,117.261,117.255,117.256,143700001.0
2006-02-14 09:57:00,117.257,117.277,117.257,117.275,318700007.0
2006-02-14 09:58:00,117.272,117.286,117.265,117.28,266199998.0
2006-02-14 09:59:00,117.281,117.291,117.268,117.268,106700003.0
2006-02-14 10:00:00,117.263,117.3,117.263,117.3,512399994.0
2006-02-14 10:01:00,117.296,117.306,117.296,117.305,335699991.0
2006-02-14 10:02:00,117.308,117.31,117.295,117.304,233499996.0
2006-02-14 10:03:00,117.303,117.303,117.29,117.298,232000001.0
2006-02-14 10:04:00,117.298,117.304,117.295,117.3,274199994.0
2006-02-14 10:05:00,117.3,117.3,117.284,117.288,254200003.0
2006-02-14 10:06:00,117.288,117.289,117.285,117.288,263400002.0
2006-02-14 10:07:00,117.285,117.295,117.278,117.278,254500000.0
2006-02-14 10:08:00,117.274,117.293,117.274,117.286,438100000.0
2006-02-14 10:09:00,117.293,117.293,117.286,117.288,185499997.0
2006-02-14 10:10:00,117.29,117.29,117.271,117.271,214600003.0
2006-02-14 10:11:00,117.28,117.28,117.258,117.26,205199999.0
2006-02-14 10:12:00,117.26,117.265,117.257,117.26,237400000.0
2006-02-14 10:13:00,117.255,117.255,117.248,117.255,196999998.0
2006-02-14 10:14:00,117.252,117.266,117.251,117.26,322700001.0
2006-02-14 10:15:00,117.256,117.262,117.253,117.255,272200005.0
2006-02-14 10:16:00,117.255,117.257,117.243,117.255,209799997.0
2006-02-14 10:17:00,117.253,117.253,117.246,117.246,203899998.0
2006-02-14 10:18:00,117.246,117.251,117.234,117.234,485600002.0
2006-02-14 10:19:00,117.223,117.227,117.216,117.216,268100003.0
2006-02-14 10:20:00,117.226,117.232,117.223,117.232,392899995.0
2006-02-14 10:21:00,117.227,117.239,117.227,117.232,173500000.0
2006-02-14 10:22:00,117.227,117.24,117.227,117.238,331399994.0
2006-02-14 10:23:00,117.233,117.235,117.223,117.235,76899998.0
2006-02-14 10:24:00,117.231,117.231,117.214,117.218,192600002.0
2006-02-14 10:25:00,117.222,117.241,117.222,117.241,282000000.0
2006-02-14 10:26:00,117.242,117.248,117.241,117.248,139800004.0
2006-02-14 10:27:00,117.25,117.259,117.246,117.246,52700000.0
2006-02-14 10:28:00,117.243,117.243,117.209,117.209,131500002.0
2006-02-14 10:29:00,117.203,117.205,117.18,117.18,274599993.0
2006-02-14 10:30:00,117.182,117.185,117.172,117.175,139300002.0
2006-02-14 10:31:00,117.176,117.176,117.163,117.173,237999996.0
2006-02-14 10:32:00,117.173,117.175,117.168,117.175,128000000.0
2006-02-14 10:33:00,117.168,117.168,117.162,117.162,35100000.0
2006-02-14 10:34:00,117.167,117.192,117.167,117.18,158499996.0
2006-02-14 10:35:00,117.177,117.198,117.174,117.198,30400000.0
2006-02-14 10:36:00,117.206,117.221,117.206,117.21,186199995.0
2006-02-14 10:37:00,117.22,117.227,117.218,117.227,122699998.0
2006-02-14 10:38:00,117.233,117.233,117.221,117.23,225299998.0
2006-02-14 10:39:00,117.235,117.235,117.23,117.235,312199998.0
2006-02-14 10:40:00,117.239,117.241,117.239,117.241,76400003.0
2006-02-14 10:41:00,117.245,117.248,117.241,117.248,183700000.0
2006-02-14 10:42:00,117.257,117.26,117.244,117.248,185899997.0
2006-02-14 10:43:00,117.244,117.253,117.242,117.248,180100000.0
2006-02-14 10:44:00,117.247,117.252,117.237,117.237,318500000.0
2006-02-14 10:45:00,117.244,117.249,117.244,117.249,16000000.0
2006-02-14 10:46:00,117.249,117.258,117.249,117.25,325500001.0
2006-02-14 10:47:00,117.25,117.25,117.223,117.223,258600002.0
2006-02-14 10:48:00,117.228,117.235,117.228,117.235,64900001.0
2006-02-14 10:49:00,117.235,117.242,117.229,117.242,300599998.0
2006-02-14 10:50:00,117.237,117.237,117.21,117.218,253300004.0
2006-02-14 10:51:00,117.22,117.225,117.218,117.223,267999998.0
2006-02-14 10:52:00,117.224,117.227,117.208,117.208,277200002.0
2006-02-14 10:53:00,117.197,117.209,117.197,117.205,435499998.0
2006-02-14 10:54:00,117.205,117.212,117.203,117.203,181500002.0
2006-02-14 10:55:00,117.197,117.199,117.172,117.172,306899995.0
2006-02-14 10:56:00,117.174,117.189,117.174,117.182,183099998.0
2006-02-14 10:57:00,117.179,117.194,117.177,117.194,206700003.0
2006-02-14 10:58:00,117.202,117.209,117.196,117.196,256200001.0
2006-02-14 10:59:00,117.194,117.201,117.17,117.17,173100000.0
2006-02-14 11:00:00,117.164,117.17,117.153,117.153,353799999.0
2006-02-14 11:01:00,117.155,117.181,117.155,117.181,201199997.0
2006-02-14 11:02:00,117.188,117.202,117.185,117.202,366999999.0
2006-02-14 11:03:00,117.207,117.209,117.201,117.203,295700003.0
2006-02-14 11:04:00,117.198,117.198,117.176,117.187,240400003.0
2006-02-14 11:05:00,117.191,117.208,117.191,117.205,305199999.0
2006-02-14 11:06:00,117.218,117.218,117.211,117.212,244800006.0
2006-02-14 11:07:00,117.203,117.211,117.203,117.203,167000002.0
2006-02-14 11:08:00,117.201,117.216,117.201,117.215,271299996.0
2006-02-14 11:09:00,117.218,117.22,117.213,117.219,160600001.0
2006-02-14 11:10:00,117.223,117.223,117.209,117.217,309699998.0
2006-02-14 11:11:00,117.214,117.229,117.205,117.217,362900003.0
2006-02-14 11:12:00,117.213,117.23,117.202,117.217,398299995.0
2006-02-14 11:13:00,117.208,117.215,117.203,117.215,93100002.0
2006-02-14 11:14:00,117.225,117.243,117.225,117.235,291300000.0
2006-02-14 11:15:00,117.23,117.254,117.23,117.254,150500000.0
2006-02-14 11:16:00,117.25,117.27,117.25,117.261,254399999.0
2006-02-14 11:17:00,117.268,117.288,117.268,117.286,187100002.0
2006-02-14 11:18:00,117.287,117.289,117.27,117.278,181500004.0
2006-02-14 11:19:00,117.268,117.279,117.262,117.262,218600001.0
2006-02-14 11:20:00,117.267,117.267,117.255,117.265,154899999.0
2006-02-14 11:21:00,117.26,117.267,117.248,117.248,107900004.0
2006-02-14 11:22:00,117.248,117.248,117.233,117.233,323500001.0
2006-02-14 11:23:00,117.237,117.241,117.232,117.232,219800000.0
2006-02-14 11:24:00,117.229,117.242,117.229,117.237,251000005.0
2006-02-14 11:25:00,117.241,117.263,117.241,117.254,236300003.0
2006-02-14 11:26:00,117.261,117.269,117.26,117.26,188100003.0
2006-02-14 11:27:00,117.265,117.267,117.257,117.265,50800001.0
2006-02-14 11:28:00,117.268,117.283,117.268,117.274,233500006.0
2006-02-14 11:29:00,117.273,117.273,117.258,117.259,204200001.0
2006-02-14 11:30:00,117.267,117.277,117.262,117.277,234799997.0
2006-02-14 11:31:00,117.304,117.356,117.304,117.356,121000003.0
2006-02-14 11:32:00,117.36,117.369,117.352,117.36,153400002.0
2006-02-14 11:33:00,117.365,117.365,117.339,117.339,122599999.0
2006-02-14 11:34:00,117.332,117.332,117.316,117.319,327100003.0
2006-02-14 11:35:00,117.318,117.318,117.314,117.316,196000000.0
2006-02-14 11:36:00,117.315,117.323,117.315,117.323,174800000.0
2006-02-14 11:37:00,117.326,117.333,117.319,117.333,60600000.0
2006-02-14 11:38:00,117.333,117.333,117.321,117.327,79999999.0
2006-02-14 11:39:00,117.331,117.332,117.319,117.332,129300003.0
2006-02-14 11:40:00,117.327,117.328,117.322,117.328,129200001.0
2006-02-14 11:41:00,117.325,117.35,117.325,117.35,170800003.0
2006-02-14 11:42:00,117.348,117.348,117.324,117.327,252099998.0
2006-02-14 11:43:00,117.331,117.333,117.315,117.315,241999999.0
2006-02-14 11:44:00,117.325,117.33,117.323,117.323,166100003.0
2006-02-14 11:45:00,117.328,117.331,117.318,117.331,353199999.0
2006-02-14 11:46:00,117.326,117.348,117.318,117.348,77299999.0
2006-02-14 11:47:00,117.351,117.351,117.334,117.335,152400001.0
2006-02-14 11:48:00,117.328,117.328,117.307,117.31,246099998.0
2006-02-14 11:49:00,117.31,117.31,117.292,117.292,141299997.0
2006-02-14 11:50:00,117.293,117.327,117.293,117.327,287800000.0
2006-02-14 11:51:00,117.321,117.335,117.316,117.335,291000005.0
2006-02-14 11:52:00,117.348,117.365,117.348,117.36,126099999.0
2006-02-14 11:53:00,117.362,117.363,117.351,117.354,363100001.0
2006-02-14 11:54:00,117.355,117.356,117.346,117.348,413200003.0
2006-02-14 11:55:00,117.344,117.351,117.341,117.347,406200000.0
2006-02-14 11:56:00,117.341,117.403,117.333,117.403,187100001.0
2006-02-14 11:57:00,117.414,117.414,117.391,117.398,294699998.0
2006-02-14 11:58:00,117.402,117.402,117.393,117.397,308199999.0
2006-02-14 11:59:00,117.395,117.437,117.395,117.43,381000005.0
2006-02-14 12:00:00,117.424,117.424,117.412,117.412,285899997.0
2006-02-14 12:01:00,117.418,117.419,117.405,117.405,194599997.0
2006-02-14 12:02:00,117.41,117.413,117.402,117.402,167900000.0
2006-02-14 12:03:00,117.412,117.412,117.395,117.395,237500001.0
2006-02-14 12:04:00,117.406,117.406,117.397,117.404,218599999.0
2006-02-14 12:05:00,117.405,117.405,117.394,117.404,90300001.0
2006-02-14 12:06:00,117.393,117.393,117.367,117.367,314600007.0
2006-02-14 12:07:00,117.377,117.389,117.376,117.386,182600002.0
2006-02-14 12:08:00,117.38,117.389,117.38,117.382,229100005.0
2006-02-14 12:09:00,117.38,117.393,117.375,117.387,176700002.0
2006-02-14 12:10:00,117.385,117.385,117.367,117.367,103800002.0
2006-02-14 12:11:00,117.368,117.39,117.367,117.372,310899998.0
2006-02-14 12:12:00,117.37,117.37,117.343,117.354,276800000.0
2006-02-14 12:13:00,117.357,117.37,117.356,117.366,302400005.0
2006-02-14 12:14:00,117.363,117.363,117.348,117.348,424100005.0
2006-02-14 12:15:00,117.357,117.357,117.345,117.348,329799996.0
2006-02-14 12:16:00,117.345,117.355,117.342,117.342,395499995.0
2006-02-14 12:17:00,117.342,117.351,117.342,117.345,321499995.0
2006-02-14 12:18:00,117.344,117.351,117.344,117.351,34900001.0
2006-02-14 12:19:00,117.35,117.358,117.35,117.355,299400002.0
2006-02-14 12:20:00,117.349,117.349,117.338,117.349,280800002.0
2006-02-14 12:21:00,117.355,117.366,117.348,117.366,165099999.0
2006-02-14 12:22:00,117.367,117.373,117.363,117.373,134800004.0
2006-02-14 12:23:00,117.373,117.384,117.365,117.382,236100005.0
2006-02-14 12:24:00,117.391,117.391,117.384,117.386,71000001.0
2006-02-14 12:25:00,117.378,117.385,117.374,117.378,127300001.0
2006-02-14 12:26:00,117.38,117.388,117.38,117.386,160999997.0
2006-02-14 12:27:00,117.383,117.387,117.374,117.38,327800008.0
2006-02-14 12:28:00,117.384,117.406,117.384,117.396,115300002.0
2006-02-14 12:29:00,117.397,117.402,117.392,117.392,247200002.0
2006-02-14 12:30:00,117.391,117.401,117.39,117.396,276600000.0
2006-02-14 12:31:00,117.398,117.404,117.395,117.395,165900002.0
2006-02-14 12:32:00,117.402,117.402,117.384,117.384,317900003.0
2006-02-14 12:33:00,117.4,117.416,117.4,117.416,119099997.0
2006-02-14 12:34:00,117.423,117.43,117.42,117.42,277500000.0
2006-02-14 12:35:00,117.422,117.428,117.416,117.425,257400004.0
2006-02-14 12:36:00,117.421,117.422,117.411,117.412,225200001.0
2006-02-14 12:37:00,117.408,117.409,117.398,117.402,198899999.0
2006-02-14 12:38:00,117.4,117.4,117.391,117.391,90500002.0
2006-02-14 12:39:00,117.395,117.395,117.388,117.39,157600003.0
2006-02-14 12:40:00,117.397,117.402,117.397,117.401,241700000.0
2006-02-14 12:41:00,117.399,117.399,117.39,117.39,163000003.0
2006-02-14 12:42:00,117.4,117.404,117.387,117.404,212300000.0
2006-02-14 12:43:00,117.407,117.41,117.394,117.4,416799995.0
2006-02-14 12:44:00,117.408,117.439,117.408,117.42,457800004.0
2006-02-14 12:45:00,117.437,117.453,117.435,117.453,291800002.0
2006-02-14 12:46:00,117.454,117.454,117.443,117.449,240000003.0
2006-02-14 12:47:00,117.453,117.453,117.441,117.441,401500002.0
2006-02-14 12:48:00,117.44,117.45,117.435,117.438,372300005.0
2006-02-14 12:49:00,117.433,117.435,117.43,117.43,315000003.0
2006-02-14 12:50:00,117.424,117.436,117.423,117.423,257799996.0
2006-02-14 12:51:00,117.422,117.422,117.404,117.404,139100000.0
2006-02-14 12:52:00,117.41,117.42,117.41,117.416,204199997.0
2006-02-14 12:53:00,117.41,117.415,117.41,117.415,144599999.0
2006-02-14 12:54:00,117.404,117.404,117.401,117.401,33200000.0
2006-02-14 12:55:00,117.4,117.411,117.4,117.407,206099999.0
2006-02-14 12:56:00,117.407,117.412,117.4,117.4,167300000.0
2006-02-14 12:57:00,117.399,117.4,117.386,117.386,177400000.0
2006-02-14 12:58:00,117.385,117.395,117.383,117.39,362200009.0
2006-02-14 12:59:00,117.393,117.395,117.387,117.395,192900003.0
2006-02-14 13:00:00,117.395,117.395,117.387,117.393,171800001.0
2006-02-14 13:01:00,117.39,117.398,117.39,117.391,157500003.0
2006-02-14 13:02:00,117.399,117.399,117.396,117.396,14900000.0
2006-02-14 13:03:00,117.403,117.41,117.397,117.399,276499991.0
2006-02-14 13:04:00,117.39,117.401,117.39,117.398,235599999.0
2006-02-14 13:05:00,117.402,117.408,117.399,117.408,412999999.0
2006-02-14 13:06:00,117.405,117.405,117.4,117.4,68400002.0
2006-02-14 13:07:00,117.393,117.394,117.388,117.394,157199995.0
2006-02-14 13:08:00,117.391,117.391,117.382,117.382,178099999.0
2006-02-14 13:09:00,117.385,117.385,117.377,117.377,23500001.0
2006-02-14 13:10:00,117.385,117.385,117.377,117.385,155300002.0
2006-02-14 13:11:00,117.382,117.393,117.382,117.39,280500004.0
2006-02-14 13:12:00,117.386,117.392,117.382,117.388,290899999.0
2006-02-14 13:13:00,117.39,117.39,117.358,117.358,56600000.0
2006-02-14 13:14:00,117.358,117.363,117.352,117.352,232999996.0
2006-02-14 13:15:00,117.348,117.351,117.338,117.338,201399998.0
2006-02-14 13:16:00,117.328,117.335,117.328,117.33,79600002.0
2006-02-14 13:17:00,117.33,117.335,117.33,117.33,270199998.0
2006-02-14 13:18:00,117.338,117.338,117.328,117.335,352999997.0
2006-02-14 13:19:00,117.332,117.34,117.328,117.336,248899998.0
2006-02-14 13:20:00,117.338,117.341,117.331,117.331,255299996.0
2006-02-14 13:21:00,117.335,117.335,117.322,117.326,184899995.0
2006-02-14 13:22:00,117.324,117.34,117.324,117.332,310099999.0
2006-02-14 13:23:00,117.33,117.333,117.322,117.331,270799999.0
2006-02-14 13:24:00,117.336,117.339,117.332,117.332,154500001.0
2006-02-14 13:25:00,117.329,117.329,117.314,117.323,149600003.0
2006-02-14 13:26:00,117.322,117.323,117.315,117.323,195899999.0
2006-02-14 13:27:00,117.328,117.339,117.328,117.33,225700006.0
2006-02-14 13:28:00,117.327,117.34,117.325,117.335,267499999.0
2006-02-14 13:29:00,117.337,117.351,117.337,117.346,435299996.0
2006-02-14 13:30:00,117.343,117.343,117.333,117.342,345800008.0
2006-02-14 13:31:00,117.341,117.341,117.327,117.33,210500000.0
2006-02-14 13:32:00,117.337,117.344,117.33,117.33,269599997.0
2006-02-14 13:33:00,117.336,117.349,117.325,117.349,444300002.0
2006-02-14 13:34:00,117.346,117.346,117.327,117.341,210299999.0
2006-02-14 13:35:00,117.343,117.345,117.337,117.34,213899995.0
2006-02-14 13:36:00,117.34,117.347,117.335,117.345,324099999.0
2006-02-14 13:37:00,117.354,117.367,117.354,117.365,264100003.0
2006-02-14 13:38:00,117.362,117.371,117.358,117.358,262300002.0
2006-02-14 13:39:00,117.363,117.363,117.351,117.351,100200000.0
2006-02-14 13:40:00,117.357,117.371,117.356,117.369,371800002.0
2006-02-14 13:41:00,117.362,117.365,117.345,117.345,173000001.0
2006-02-14 13:42:00,117.343,117.343,117.319,117.32,220499995.0
2006-02-14 13:43:00,117.317,117.323,117.312,117.323,137800001.0
2006-02-14 13:44:00,117.329,117.34,117.329,117.332,372199998.0
2006-02-14 13:45:00,117.33,117.33,117.323,117.328,265199999.0
2006-02-14 13:46:00,117.33,117.335,117.323,117.323,268499997.0
2006-02-14 13:47:00,117.33,117.33,117.319,117.326,260200004.0
2006-02-14 13:48:00,117.327,117.332,117.323,117.327,240800003.0
2006-02-14 13:49:00,117.318,117.319,117.306,117.311,215899995.0
2006-02-14 13:50:00,117.314,117.314,117.304,117.307,190600000.0
2006-02-14 13:51:00,117.314,117.33,117.314,117.329,272599997.0
2006-02-14 13:52:00,117.323,117.332,117.322,117.322,285900001.0
2006-02-14 13:53:00,117.315,117.328,117.315,117.321,172600002.0
2006-02-14 13:54:00,117.33,117.343,117.329,117.343,212000002.0
2006-02-14 13:55:00,117.346,117.353,117.345,117.353,290300004.0
2006-02-14 13:56:00,117.353,117.353,117.343,117.35,334999996.0
2006-02-14 13:57:00,117.35,117.353,117.346,117.349,254300000.0
2006-02-14 13:58:00,117.348,117.348,117.335,117.344,386100007.0
2006-02-14 13:59:00,117.345,117.345,117.335,117.335,191600002.0
2006-02-14 14:00:00,117.34,117.352,117.336,117.352,352999994.0
2006-02-14 14:01:00,117.35,117.357,117.346,117.347,244000001.0
2006-02-14 14:02:00,117.356,117.364,117.356,117.36,310300004.0
2006-02-14 14:03:00,117.362,117.371,117.361,117.361,75700001.0
2006-02-14 14:04:00,117.365,117.368,117.353,117.353,182899998.0
2006-02-14 14:05:00,117.353,117.366,117.353,117.36,182000000.0
2006-02-14 14:06:00,117.365,117.365,117.36,117.365,259900006.0
2006-02-14 14:07:00,117.361,117.361,117.351,117.351,274800002.0
2006-02-14 14:08:00,117.349,117.352,117.335,117.339,281500005.0
2006-02-14 14:09:00,117.327,117.341,117.327,117.333,217199997.0
2006-02-14 14:10:00,117.333,117.333,117.322,117.322,124000000.0
2006-02-14 14:11:00,117.315,117.315,117.279,117.28,298599991.0
2006-02-14 14:12:00,117.271,117.286,117.271,117.272,131400003.0
2006-02-14 14:13:00,117.267,117.277,117.265,117.265,343399998.0
2006-02-14 14:14:00,117.272,117.279,117.26,117.26,140399997.0
2006-02-14 14:15:00,117.262,117.263,117.251,117.262,391599997.0
2006-02-14 14:16:00,117.259,117.269,117.255,117.255,235900001.0
2006-02-14 14:17:00,117.244,117.249,117.242,117.249,192199999.0
2006-02-14 14:18:00,117.247,117.259,117.247,117.255,321100005.0
2006-02-14 14:19:00,117.257,117.257,117.244,117.244,117000000.0
2006-02-14 14:20:00,117.237,117.247,117.237,117.247,216500000.0
2006-02-14 14:21:00,117.247,117.247,117.239,117.243,54000000.0
2006-02-14 14:22:00,117.247,117.25,117.23,117.248,193800001.0
2006-02-14 14:23:00,117.25,117.252,117.245,117.248,335599991.0
2006-02-14 14:24:00,117.25,117.255,117.232,117.232,326800008.0
2006-02-14 14:25:00,117.23,117.237,117.226,117.226,218200000.0
2006-02-14 14:26:00,117.227,117.235,117.207,117.207,323400001.0
2006-02-14 14:27:00,117.206,117.217,117.205,117.207,255600000.0
2006-02-14 14:28:00,117.205,117.216,117.203,117.215,438599990.0
2006-02-14 14:29:00,117.218,117.222,117.216,117.22,195700001.0
2006-02-14 14:30:00,117.214,117.223,117.21,117.223,164699999.0
2006-02-14 14:31:00,117.228,117.234,117.226,117.23,111800001.0
2006-02-14 14:32:00,117.225,117.231,117.221,117.231,162500002.0
2006-02-14 14:33:00,117.223,117.23,117.223,117.23,61600000.0
2006-02-14 14:34:00,117.238,117.24,117.226,117.231,163999996.0
2006-02-14 14:35:00,117.227,117.227,117.215,117.22,245399998.0
2006-02-14 14:36:00,117.21,117.21,117.193,117.198,218700002.0
2006-02-14 14:37:00,117.198,117.201,117.196,117.197,247099998.0
2006-02-14 14:38:00,117.184,117.189,117.182,117.189,126900001.0
2006-02-14 14:39:00,117.192,117.197,117.181,117.181,90099999.0
2006-02-14 14:40:00,117.177,117.183,117.176,117.183,222600005.0
2006-02-14 14:41:00,117.186,117.192,117.186,117.187,207900002.0
2006-02-14 14:42:00,117.18,117.193,117.18,117.193,279200008.0
2006-02-14 14:43:00,117.198,117.202,117.194,117.196,317099996.0
2006-02-14 14:44:00,117.201,117.201,117.192,117.199,144999999.0
2006-02-14 14:45:00,117.194,117.195,117.187,117.195,167500000.0
2006-02-14 14:46:00,117.191,117.209,117.191,117.209,121000001.0
2006-02-14 14:47:00,117.202,117.228,117.202,117.221,110400000.0
2006-02-14 14:48:00,117.228,117.234,117.225,117.232,190599995.0
2006-02-14 14:49:00,117.226,117.233,117.223,117.23,269400000.0
2006-02-14 14:50:00,117.223,117.226,117.22,117.22,284199999.0
2006-02-14 14:51:00,117.225,117.231,117.221,117.221,197499999.0
2006-02-14 14:52:00,117.227,117.231,117.225,117.231,226899999.0
2006-02-14 14:53:00,117.233,117.252,117.233,117.249,381400004.0
2006-02-14 14:54:00,117.247,117.247,117.237,117.239,170200004.0
2006-02-14 14:55:00,117.23,117.23,117.214,117.216,287399998.0
2006-02-14 14:56:00,117.224,117.239,117.224,117.239,298799999.0
2006-02-14 14:57:00,117.239,117.242,117.23,117.242,171900003.0
2006-02-14 14:58:00,117.245,117.245,117.237,117.24,185800000.0
2006-02-14 14:59:00,117.248,117.257,117.248,117.251,217500003.0
2006-02-14 15:00:00,117.253,117.253,117.244,117.246,307400000.0
2006-02-14 15:01:00,117.253,117.257,117.247,117.248,210600005.0
2006-02-14 15:02:00,117.245,117.251,117.241,117.242,125700001.0
2006-02-14 15:03:00,117.243,117.252,117.235,117.252,291199995.0
2006-02-14 15:04:00,117.254,117.261,117.252,117.26,228500001.0
2006-02-14 15:05:00,117.267,117.273,117.266,117.273,91600000.0
2006-02-14 15:06:00,117.268,117.274,117.268,117.268,239400000.0
2006-02-14 15:07:00,117.253,117.268,117.253,117.267,262400000.0
2006-02-14 15:08:00,117.265,117.27,117.261,117.265,334099999.0
2006-02-14 15:09:00,117.267,117.267,117.262,117.267,197999997.0
2006-02-14 15:10:00,117.263,117.277,117.262,117.277,98900002.0
2006-02-14 15:11:00,117.28,117.28,117.272,117.273,180600001.0
2006-02-14 15:12:00,117.283,117.288,117.282,117.284,129800001.0
2006-02-14 15:13:00,117.288,117.288,117.269,117.273,153200001.0
2006-02-14 15:14:00,117.275,117.282,117.274,117.277,133400000.0
2006-02-14 15:15:00,117.27,117.281,117.27,117.281,119699998.0
2006-02-14 15:16:00,117.292,117.296,117.288,117.293,318999995.0
2006-02-14 15:17:00,117.283,117.286,117.27,117.27,160600001.0
2006-02-14 15:18:00,117.268,117.3,117.267,117.3,126600002.0
2006-02-14 15:19:00,117.311,117.334,117.297,117.297,225600000.0
2006-02-14 15:20:00,117.291,117.291,117.266,117.275,346399995.0
2006-02-14 15:21:00,117.272,117.272,117.255,117.255,231100001.0
2006-02-14 15:22:00,117.258,117.265,117.258,117.26,279800001.0
2006-02-14 15:23:00,117.259,117.264,117.249,117.249,279499999.0
2006-02-14 15:24:00,117.256,117.272,117.256,117.272,300600001.0
2006-02-14 15:25:00,117.277,117.281,117.269,117.269,146600002.0
2006-02-14 15:26:00,117.263,117.267,117.254,117.265,220700005.0
2006-02-14 15:27:00,117.267,117.27,117.26,117.267,169699998.0
2006-02-14 15:28:00,117.268,117.281,117.268,117.281,101400000.0
2006-02-14 15:29:00,117.279,117.282,117.276,117.278,120499999.0
2006-02-14 15:30:00,117.344,117.487,117.344,117.475,229099996.0
2006-02-14 15:31:00,117.482,117.512,117.48,117.512,346799997.0
2006-02-14 15:32:00,117.497,117.512,117.49,117.5,248599998.0
2006-02-14 15:33:00,117.475,117.48,117.446,117.465,211500006.0
2006-02-14 15:34:00,117.458,117.516,117.458,117.516,112300000.0
2006-02-14 15:35:00,117.518,117.527,117.509,117.523,207700000.0
2006-02-14 15:36:00,117.509,117.541,117.504,117.54,178799997.0
2006-02-14 15:37:00,117.523,117.559,117.517,117.552,244399994.0
2006-02-14 15:38:00,117.552,117.622,117.547,117.622,219400000.0
2006-02-14 15:39:00,117.618,117.664,117.618,117.664,132700003.0
2006-02-14 15:40:00,117.668,117.668,117.647,117.651,243699999.0
2006-02-14 15:41:00,117.652,117.703,117.647,117.698,188400003.0
2006-02-14 15:42:00,117.691,117.691,117.642,117.642,398699998.0
2006-02-14 15:43:00,117.648,117.65,117.638,117.645,249800000.0
2006-02-14 15:44:00,117.652,117.672,117.652,117.672,138499998.0
2006-02-14 15:45:00,117.681,117.689,117.676,117.679,246799999.0
2006-02-14 15:46:00,117.682,117.682,117.659,117.67,432300009.0
2006-02-14 15:47:00,117.66,117.66,117.634,117.634,240100000.0
2006-02-14 15:48:00,117.638,117.638,117.605,117.605,333499999.0
2006-02-14 15:49:00,117.599,117.607,117.572,117.572,164800000.0
2006-02-14 15:50:00,117.561,117.561,117.522,117.527,153700003.0
2006-02-14 15:51:00,117.528,117.531,117.516,117.516,145899996.0
2006-02-14 15:52:00,117.509,117.538,117.509,117.536,218300001.0
2006-02-14 15:53:00,117.537,117.537,117.508,117.515,328499996.0
2006-02-14 15:54:00,117.532,117.546,117.531,117.534,182100002.0
2006-02-14 15:55:00,117.53,117.54,117.526,117.531,177200002.0
2006-02-14 15:56:00,117.521,117.544,117.516,117.54,281200001.0
2006-02-14 15:57:00,117.522,117.522,117.501,117.501,175799998.0
2006-02-14 15:58:00,117.489,117.489,117.48,117.48,123100003.0
2006-02-14 15:59:00,117.455,117.455,117.442,117.442,98499996.0
2006-02-14 16:00:00,117.433,117.435,117.407,117.412,270800002.0
2006-02-14 16:01:00,117.414,117.426,117.414,117.42,136299998.0
2006-02-14 16:02:00,117.411,117.417,117.409,117.417,175300005.0
2006-02-14 16:03:00,117.432,117.448,117.432,117.446,77099999.0
2006-02-14 16:04:00,117.433,117.433,117.42,117.423,213500000.0
2006-02-14 16:05:00,117.428,117.448,117.424,117.448,254799997.0
2006-02-14 16:06:00,117.454,117.463,117.445,117.463,200900004.0
2006-02-14 16:07:00,117.457,117.475,117.457,117.464,33300000.0
2006-02-14 16:08:00,117.461,117.473,117.453,117.459,375499992.0
2006-02-14 16:09:00,117.47,117.477,117.45,117.45,182200000.0
2006-02-14 16:10:00,117.459,117.464,117.444,117.444,184800000.0
2006-02-14 16:11:00,117.458,117.461,117.452,117.457,179400000.0
2006-02-14 16:12:00,117.457,117.464,117.455,117.46,191000001.0
2006-02-14 16:13:00,117.456,117.456,117.42,117.42,205300002.0
2006-02-14 16:14:00,117.417,117.422,117.413,117.414,105099996.0
2006-02-14 16:15:00,117.409,117.456,117.409,117.456,149100001.0
2006-02-14 16:16:00,117.461,117.464,117.454,117.464,373900002.0
2006-02-14 16:17:00,117.461,117.485,117.458,117.48,216600000.0
2006-02-14 16:18:00,117.489,117.505,117.489,117.497,300700002.0
2006-02-14 16:19:00,117.491,117.491,117.462,117.462,210399993.0
2006-02-14 16:20:00,117.472,117.476,117.454,117.454,271000006.0
2006-02-14 16:21:00,117.458,117.47,117.457,117.463,216600008.0
2006-02-14 16:22:00,117.467,117.472,117.451,117.463,257300003.0
2006-02-14 16:23:00,117.458,117.463,117.452,117.463,173599999.0
2006-02-14 16:24:00,117.461,117.479,117.461,117.462,142699998.0
2006-02-14 16:25:00,117.457,117.462,117.457,117.462,98800003.0
2006-02-14 16:26:00,117.458,117.466,117.458,117.458,378100005.0
2006-02-14 16:27:00,117.438,117.438,117.413,117.416,81300000.0
2006-02-14 16:28:00,117.414,117.437,117.41,117.434,149900000.0
2006-02-14 16:29:00,117.45,117.464,117.434,117.464,415700005.0
2006-02-14 16:30:00,117.461,117.471,117.452,117.471,257600002.0
2006-02-14 16:31:00,117.472,117.472,117.448,117.448,171599997.0
2006-02-14 16:32:00,117.435,117.447,117.429,117.429,232600005.0
2006-02-14 16:33:00,117.422,117.436,117.422,117.436,170199999.0
2006-02-14 16:34:00,117.43,117.43,117.415,117.415,72400000.0
2006-02-14 16:35:00,117.418,117.429,117.418,117.428,290799998.0
2006-02-14 16:36:00,117.433,117.439,117.43,117.43,178200002.0
2006-02-14 16:37:00,117.432,117.449,117.432,117.446,205700002.0
2006-02-14 16:38:00,117.453,117.459,117.452,117.457,157499998.0
2006-02-14 16:39:00,117.451,117.451,117.414,117.414,408600006.0
2006-02-14 16:40:00,117.408,117.415,117.406,117.412,227600004.0
2006-02-14 16:41:00,117.412,117.412,117.394,117.404,212800001.0
2006-02-14 16:42:00,117.39,117.39,117.373,117.373,113100002.0
2006-02-14 16:43:00,117.358,117.358,117.303,117.303,222799995.0
2006-02-14 16:44:00,117.284,117.31,117.284,117.308,238700004.0
2006-02-14 16:45:00,117.324,117.347,117.324,117.337,250499994.0
2006-02-14 16:46:00,117.335,117.347,117.335,117.347,39900001.0
2006-02-14 16:47:00,117.351,117.355,117.331,117.331,270500003.0
2006-02-14 16:48:00,117.32,117.32,117.307,117.31,133200002.0
2006-02-14 16:49:00,117.298,117.298,117.282,117.29,243199993.0
2006-02-14 16:50:00,117.294,117.31,117.294,117.305,180500001.0
2006-02-14 16:51:00,117.317,117.317,117.289,117.298,347099996.0
2006-02-14 16:52:00,117.306,117.307,117.294,117.297,196499996.0
2006-02-14 16:53:00,117.3,117.303,117.289,117.292,231500001.0
2006-02-14 16:54:00,117.31,117.331,117.31,117.33,270700000.0
2006-02-14 16:55:00,117.326,117.343,117.326,117.343,183999999.0
2006-02-14 16:56:00,117.336,117.336,117.312,117.32,196500000.0
2006-02-14 16:57:00,117.332,117.333,117.325,117.325,194499998.0
2006-02-14 16:58:00,117.321,117.326,117.314,117.315,266700004.0
2006-02-14 16:59:00,117.319,117.326,117.297,117.297,210400000.0
2006-02-14 17:00:00,117.3,117.321,117.286,117.321,262500001.0
2006-02-14 17:01:00,117.324,117.338,117.31,117.31,359999997.0
2006-02-14 17:02:00,117.308,117.318,117.298,117.315,286999997.0
2006-02-14 17:03:00,117.309,117.353,117.309,117.353,260199994.0
2006-02-14 17:04:00,117.379,117.38,117.369,117.37,218200000.0
2006-02-14 17:05:00,117.372,117.402,117.366,117.402,257600001.0
2006-02-14 17:06:00,117.408,117.423,117.4,117.42,274000002.0
2006-02-14 17:07:00,117.423,117.423,117.413,117.419,152599999.0
2006-02-14 17:08:00,117.412,117.412,117.407,117.408,87000000.0
2006-02-14 17:09:00,117.403,117.411,117.4,117.4,89799998.0
2006-02-14 17:10:00,117.407,117.433,117.403,117.431,340300001.0
2006-02-14 17:11:00,117.428,117.432,117.425,117.432,129400001.0
2006-02-14 17:12:00,117.436,117.442,117.431,117.431,125799999.0
2006-02-14 17:13:00,117.43,117.43,117.409,117.409,300200000.0
2006-02-14 17:14:00,117.403,117.408,117.398,117.398,207700001.0
2006-02-14 17:15:00,117.395,117.404,117.395,117.403,221399998.0
2006-02-14 17:16:00,117.395,117.41,117.395,117.41,130600000.0
2006-02-14 17:17:00,117.41,117.412,117.405,117.407,164699997.0
2006-02-14 17:18:00,117.396,117.397,117.396,117.397,113100003.0
2006-02-14 17:19:00,117.39,117.392,117.38,117.38,309199994.0
2006-02-14 17:20:00,117.387,117.403,117.378,117.395,210600000.0
2006-02-14 17:21:00,117.401,117.405,117.397,117.397,300499996.0
2006-02-14 17:22:00,117.399,117.408,117.393,117.403,375000004.0
2006-02-14 17:23:00,117.392,117.414,117.392,117.414,325700004.0
2006-02-14 17:24:00,117.422,117.422,117.412,117.417,302400000.0
2006-02-14 17:25:00,117.421,117.425,117.418,117.425,149600001.0
2006-02-14 17:26:00,117.42,117.437,117.418,117.437,311600000.0
2006-02-14 17:27:00,117.439,117.441,117.431,117.435,170700002.0
2006-02-14 17:28:00,117.443,117.443,117.422,117.424,235800002.0
2006-02-14 17:29:00,117.414,117.43,117.414,117.422,425499996.0
2006-02-14 17:30:00,117.416,117.416,117.382,117.382,284200000.0
2006-02-14 17:31:00,117.377,117.386,117.377,117.386,138799995.0
2006-02-14 17:32:00,117.389,117.393,117.379,117.393,165600003.0
2006-02-14 17:33:00,117.39,117.393,117.383,117.387,240700001.0
2006-02-14 17:34:00,117.376,117.376,117.37,117.37,50900000.0
2006-02-14 17:35:00,117.362,117.367,117.356,117.358,209900000.0
2006-02-14 17:36:00,117.358,117.359,117.346,117.359,359499993.0
2006-02-14 17:37:00,117.358,117.365,117.357,117.357,283800003.0
2006-02-14 17:38:00,117.356,117.36,117.352,117.358,164900003.0
2006-02-14 17:39:00,117.353,117.359,117.352,117.359,151500000.0
2006-02-14 17:40:00,117.359,117.39,117.359,117.39,120799996.0
2006-02-14 17:41:00,117.388,117.392,117.382,117.382,285999996.0
2006-02-14 17:42:00,117.373,117.387,117.367,117.37,143799998.0
2006-02-14 17:43:00,117.363,117.368,117.344,117.344,188200000.0
2006-02-14 17:44:00,117.359,117.361,117.352,117.359,271600005.0
2006-02-14 17:45:00,117.352,117.362,117.348,117.362,191999999.0
2006-02-14 17:46:00,117.365,117.368,117.361,117.368,29100000.0
2006-02-14 17:47:00,117.365,117.37,117.36,117.365,204800004.0
2006-02-14 17:48:00,117.367,117.381,117.363,117.377,113699999.0
2006-02-14 17:49:00,117.383,117.393,117.383,117.384,285599995.0
2006-02-14 17:50:00,117.388,117.4,117.388,117.394,471499993.0
2006-02-14 17:51:00,117.391,117.401,117.386,117.39,262699998.0
2006-02-14 17:52:00,117.4,117.411,117.394,117.394,366900006.0
2006-02-14 17:53:00,117.402,117.405,117.39,117.405,335199998.0
2006-02-14 17:54:00,117.414,117.424,117.414,117.42,173699998.0
2006-02-14 17:55:00,117.413,117.413,117.402,117.406,168299997.0
2006-02-14 17:56:00,117.408,117.426,117.408,117.426,38600001.0
2006-02-14 17:57:00,117.425,117.448,117.413,117.448,304400006.0
2006-02-14 17:58:00,117.452,117.473,117.452,117.457,198400006.0
2006-02-14 17:59:00,117.448,117.461,117.439,117.46,126300001.0
2006-02-14 18:00:00,117.441,117.441,117.406,117.413,256799999.0
2006-02-14 18:01:00,117.412,117.419,117.4,117.4,2103499997.0
2006-02-14 18:02:00,117.42,117.42,117.4,117.42,2013499995.0
2006-02-14 18:03:00,117.41,117.42,117.41,117.42,2013499995.0
2006-02-14 18:04:00,117.41,117.43,117.41,117.42,2013499995.0
2006-02-14 18:05:00,117.41,117.41,117.4,117.41,2013499995.0
2006-02-14 18:06:00,117.42,117.43,117.42,117.42,2013499995.0
2006-02-14 18:07:00,117.43,117.43,117.41,117.41,2013499995.0
2006-02-14 18:08:00,117.4,117.43,117.39,117.42,2013499995.0
2006-02-14 18:09:00,117.43,117.43,117.41,117.41,2013499995.0
2006-02-14 18:10:00,117.42,117.42,117.41,117.41,2013499995.0
2006-02-14 18:11:00,117.432,117.442,117.429,117.436,2013499995.0
2006-02-14 18:12:00,117.43,117.44,117.428,117.435,2025400010.0
2006-02-14 18:13:00,117.42,117.42,117.41,117.41,1841900004.0
2006-02-14 18:14:00,117.42,117.42,117.41,117.42,1841900004.0
2006-02-14 18:15:00,117.41,117.41,117.41,117.41,1841900004.0
2006-02-14 18:16:00,117.42,117.44,117.41,117.43,1841900004.0
2006-02-14 18:17:00,117.439,117.448,117.431,117.442,1841900004.0
2006-02-14 18:18:00,117.46,117.46,117.45,117.45,1861499996.0
2006-02-14 18:19:00,117.44,117.45,117.44,117.44,1861499996.0
2006-02-14 18:20:00,117.45,117.46,117.4,117.4,1861499996.0
2006-02-14 18:21:00,117.39,117.41,117.39,117.41,1861499996.0
2006-02-14 18:22:00,117.4,117.43,117.39,117.41,1861499996.0
2006-02-14 18:23:00,117.42,117.42,117.4,117.4,1861499996.0
2006-02-14 18:24:00,117.41,117.42,117.41,117.42,1861499996.0
2006-02-14 18:25:00,117.42,117.44,117.41,117.44,1861499996.0
2006-02-14 18:26:00,117.409,117.414,117.399,117.41,1861499996.0
2006-02-14 18:27:00,117.408,117.413,117.396,117.397,1437100003.0
2006-02-14 18:28:00,117.43,117.44,117.43,117.43,1838699996.0
2006-02-14 18:29:00,117.44,117.45,117.44,117.44,1838699996.0
2006-02-14 18:30:00,117.333,117.335,117.319,117.319,1838699996.0
2006-02-14 18:31:00,117.317,117.35,117.317,117.343,2124899999.0
2006-02-14 18:32:00,117.45,117.45,117.44,117.44,1926599989.0
2006-02-14 18:33:00,117.43,117.43,117.43,117.43,1926599989.0
2006-02-14 18:34:00,117.42,117.43,117.41,117.42,1926599989.0
2006-02-14 18:35:00,117.43,117.45,117.41,117.45,1926599989.0
2006-02-14 18:36:00,117.358,117.374,117.345,117.365,1926599989.0
2006-02-14 18:37:00,117.361,117.38,117.361,117.38,1281600007.0
2006-02-14 18:38:00,117.381,117.381,117.361,117.37,1206400001.0
2006-02-14 18:39:00,117.372,117.372,117.341,117.341,784800003.0
2006-02-14 18:40:00,117.343,117.379,117.343,117.377,1591400002.0
2006-02-14 18:41:00,117.378,117.38,117.355,117.365,1560800004.0
2006-02-14 18:42:00,117.36,117.366,117.352,117.365,1818399987.0
2006-02-14 18:43:00,117.369,117.375,117.368,117.37,1222699988.0
2006-02-14 18:44:00,117.368,117.375,117.355,117.355,1021900005.0
2006-02-14 18:45:00,117.351,117.355,117.343,117.352,1963100001.0
2006-02-14 18:46:00,117.353,117.37,117.347,117.347,1816399999.0
2006-02-14 18:47:00,117.343,117.356,117.343,117.356,559400002.0
2006-02-14 18:48:00,117.356,117.358,117.345,117.35,799599994.0
2006-02-14 18:49:00,117.351,117.373,117.351,117.373,1184399994.0
2006-02-14 18:50:00,117.38,117.39,117.379,117.382,1758599996.0
2006-02-14 18:51:00,117.383,117.39,117.376,117.38,1748600003.0
2006-02-14 18:52:00,117.384,117.384,117.368,117.368,1364100001.0
2006-02-14 18:53:00,117.37,117.373,117.36,117.363,1555900003.0
2006-02-14 18:54:00,117.365,117.373,117.36,117.368,1753400003.0
2006-02-14 18:55:00,117.367,117.375,117.364,117.37,1422300006.0
2006-02-14 18:56:00,117.367,117.386,117.365,117.385,391999996.0
2006-02-14 18:57:00,117.383,117.383,117.367,117.381,1080000003.0
2006-02-14 18:58:00,117.384,117.392,117.379,117.379,1672400007.0
2006-02-14 18:59:00,117.38,117.408,117.38,117.408,1737700003.0
2006-02-14 19:00:00,117.412,117.415,117.397,117.415,727099998.0
2006-02-14 19:01:00,117.421,117.422,117.41,117.414,640199997.0
2006-02-14 19:02:00,117.414,117.424,117.412,117.421,660800006.0
2006-02-14 19:03:00,117.421,117.421,117.408,117.415,1814500005.0
2006-02-14 19:04:00,117.409,117.425,117.409,117.42,861700001.0
2006-02-14 19:05:00,117.415,117.416,117.399,117.405,714700001.0
2006-02-14 19:06:00,117.405,117.417,117.405,117.415,1153699994.0
2006-02-14 19:07:00,117.42,117.43,117.414,117.416,1800200000.0
2006-02-14 19:08:00,117.412,117.422,117.403,117.417,1676199998.0
2006-02-14 19:09:00,117.415,117.42,117.408,117.413,350399998.0
2006-02-14 19:10:00,117.407,117.42,117.407,117.412,675699992.0
2006-02-14 19:11:00,117.41,117.419,117.404,117.407,770600005.0
2006-02-14 19:12:00,117.405,117.418,117.397,117.412,1001900005.0
2006-02-14 19:13:00,117.41,117.415,117.407,117.407,698900007.0
2006-02-14 19:14:00,117.409,117.422,117.409,117.409,891600005.0
2006-02-14 19:15:00,117.41,117.425,117.407,117.41,2112699980.0
2006-02-14 19:16:00,117.414,117.429,117.412,117.418,741600002.0
2006-02-14 19:17:00,117.423,117.444,117.423,117.442,1100299997.0
2006-02-14 19:18:00,117.439,117.454,117.439,117.444,706800003.0
2006-02-14 19:19:00,117.442,117.446,117.432,117.436,1941000011.0
2006-02-14 19:20:00,117.43,117.446,117.402,117.402,950199995.0
2006-02-14 19:21:00,117.396,117.406,117.391,117.399,1323200001.0
2006-02-14 19:22:00,117.403,117.417,117.397,117.412,758299996.0
2006-02-14 19:23:00,117.53,117.54,117.52,117.52,1278299997.0
2006-02-14 19:24:00,117.41,117.433,117.41,117.42,1278299997.0
2006-02-14 19:25:00,117.42,117.433,117.416,117.433,1060199995.0
2006-02-14 19:26:00,117.54,117.54,117.53,117.54,2092000009.0
2006-02-14 19:27:00,117.437,117.443,117.432,117.44,2092000009.0
2006-02-14 19:28:00,117.433,117.441,117.431,117.433,1411100016.0
2006-02-14 19:29:00,117.437,117.443,117.436,117.437,601500002.0
2006-02-14 19:30:00,117.432,117.441,117.431,117.439,1062299995.0
2006-02-14 19:31:00,117.443,117.461,117.442,117.45,1577499993.0
2006-02-14 19:32:00,117.453,117.457,117.443,117.443,1576999999.0
2006-02-14 19:33:00,117.438,117.44,117.428,117.429,1098300008.0
2006-02-14 19:34:00,117.423,117.426,117.412,117.423,1123800011.0
2006-02-14 19:35:00,117.425,117.445,117.415,117.445,1299300002.0
2006-02-14 19:36:00,117.44,117.452,117.44,117.452,753199993.0
2006-02-14 19:37:00,117.448,117.452,117.448,117.448,269499998.0
2006-02-14 19:38:00,117.448,117.448,117.435,117.44,1066800005.0
2006-02-14 19:39:00,117.442,117.455,117.439,117.448,1201500001.0
2006-02-14 19:40:00,117.447,117.452,117.445,117.448,1031699993.0
2006-02-14 19:41:00,117.445,117.453,117.441,117.453,1396600014.0
2006-02-14 19:42:00,117.45,117.457,117.449,117.45,780700010.0
2006-02-14 19:43:00,117.442,117.442,117.423,117.423,494099993.0
2006-02-14 19:44:00,117.422,117.448,117.422,117.447,847000011.0
2006-02-14 19:45:00,117.449,117.449,117.44,117.448,816000005.0
2006-02-14 19:46:00,117.449,117.449,117.438,117.444,874100008.0
2006-02-14 19:47:00,117.445,117.458,117.444,117.458,498000005.0
2006-02-14 19:48:00,117.46,117.53,117.46,117.506,1432999999.0
2006-02-14 19:49:00,117.508,117.518,117.508,117.518,618900002.0
2006-02-14 19:50:00,117.524,117.549,117.516,117.535,866900011.0
2006-02-14 19:51:00,117.537,117.548,117.536,117.548,786100007.0
2006-02-14 19:52:00,117.55,117.55,117.538,117.546,701199999.0
2006-02-14 19:53:00,117.552,117.553,117.545,117.55,853299995.0
2006-02-14 19:54:00,117.551,117.558,117.548,117.548,1854400002.0
2006-02-14 19:55:00,117.544,117.571,117.544,117.568,556800007.0
2006-02-14 19:56:00,117.576,117.606,117.576,117.605,824099985.0
2006-02-14 19:57:00,117.607,117.618,117.607,117.618,910000010.0
2006-02-14 19:58:00,117.617,117.617,117.607,117.607,1230599992.0
2006-02-14 19:59:00,117.61,117.61,117.603,117.61,1002200001.0
2006-02-14 20:00:00,117.605,117.605,117.564,117.564,413100000.0
2006-02-14 20:01:00,117.56,117.571,117.556,117.565,396100003.0
2006-02-14 20:02:00,117.56,117.565,117.56,117.565,1012399998.0
2006-02-14 20:03:00,117.565,117.57,117.557,117.564,729100003.0
2006-02-14 20:04:00,117.567,117.573,117.561,117.561,990700005.0
2006-02-14 20:05:00,117.559,117.568,117.543,117.545,1033899995.0
2006-02-14 20:06:00,117.542,117.548,117.537,117.542,1755100010.0
2006-02-14 20:07:00,117.535,117.542,117.532,117.537,832999997.0
2006-02-14 20:08:00,117.532,117.544,117.53,117.53,887699995.0
2006-02-14 20:09:00,117.52,117.529,117.514,117.516,1017600006.0
2006-02-14 20:10:00,117.521,117.524,117.515,117.515,905400008.0
2006-02-14 20:11:00,117.515,117.523,117.513,117.52,1867299991.0
2006-02-14 20:13:00,117.515,117.52,117.51,117.512,970499991.0
2006-02-14 20:14:00,117.517,117.524,117.506,117.515,1211799995.0
2006-02-14 20:15:00,117.515,117.517,117.505,117.51,1192900023.0
2006-02-14 20:16:00,117.513,117.531,117.513,117.531,1206799996.0
2006-02-14 20:17:00,117.538,117.544,117.531,117.531,782500003.0
2006-02-14 20:18:00,117.535,117.548,117.535,117.548,250900004.0
2006-02-14 20:19:00,117.55,117.55,117.543,117.545,1113100002.0
2006-02-14 20:20:00,117.54,117.544,117.536,117.538,655900003.0
2006-02-14 20:21:00,117.535,117.539,117.531,117.531,1189899999.0
2006-02-14 20:22:00,117.53,117.538,117.528,117.53,1676499999.0
2006-02-14 20:23:00,117.527,117.536,117.524,117.528,772099998.0
2006-02-14 20:24:00,117.53,117.538,117.527,117.527,805000006.0
2006-02-14 20:25:00,117.535,117.542,117.53,117.53,745999994.0
2006-02-14 20:26:00,117.53,117.538,117.528,117.538,863799990.0
2006-02-14 20:27:00,117.54,117.54,117.535,117.54,1336500008.0
2006-02-14 20:28:00,117.41,117.42,117.4,117.42,749299999.0
2006-02-14 20:29:00,117.41,117.43,117.41,117.41,749299999.0
2006-02-14 20:30:00,117.42,117.42,117.41,117.41,749299999.0
2006-02-14 20:31:00,117.42,117.42,117.41,117.41,749299999.0
2006-02-14 20:32:00,117.42,117.42,117.41,117.41,749299999.0
2006-02-14 20:33:00,117.525,117.532,117.518,117.525,749299999.0
2006-02-14 20:34:00,117.525,117.53,117.515,117.517,441000006.0
2006-02-14 20:35:00,117.515,117.524,117.515,117.524,585700000.0
2006-02-14 20:36:00,117.525,117.525,117.525,117.525,383600001.0
2006-02-14 20:37:00,117.528,117.533,117.527,117.533,518799998.0
2006-02-14 20:38:00,117.535,117.535,117.52,117.527,991299999.0
2006-02-14 20:39:00,117.528,117.536,117.525,117.527,1098400000.0
2006-02-14 20:40:00,117.43,117.44,117.43,117.43,1068599999.0
2006-02-14 20:41:00,117.521,117.521,117.5,117.515,1068599999.0
2006-02-14 20:42:00,117.508,117.514,117.501,117.51,1275799998.0
2006-02-14 20:43:00,117.51,117.517,117.505,117.508,1696899997.0
2006-02-14 20:44:00,117.505,117.505,117.492,117.496,1541900002.0
2006-02-14 20:45:00,117.494,117.499,117.481,117.481,1405799986.0
2006-02-14 20:46:00,117.483,117.483,117.463,117.468,1197900010.0
2006-02-14 20:47:00,117.467,117.478,117.465,117.475,1543600009.0
2006-02-14 20:48:00,117.472,117.472,117.459,117.47,1167199990.0
2006-02-14 20:49:00,117.47,117.472,117.462,117.465,1155400004.0
2006-02-14 20:50:00,117.464,117.467,117.452,117.465,1705300000.0
2006-02-14 20:51:00,117.465,117.472,117.464,117.467,613799996.0
2006-02-14 20:52:00,117.465,117.465,117.463,117.465,170500000.0
2006-02-14 20:53:00,117.465,117.468,117.46,117.465,1132999994.0
2006-02-14 20:54:00,117.464,117.465,117.458,117.458,658699996.0
2006-02-14 20:55:00,117.457,117.457,117.447,117.45,1950299986.0
2006-02-14 20:56:00,117.455,117.462,117.453,117.457,779199998.0
2006-02-14 20:57:00,117.452,117.452,117.437,117.438,1583900013.0
2006-02-14 20:59:00,117.41,117.41,117.4,117.4,1010500000.0
2006-02-14 21:00:00,117.39,117.4,117.35,117.36,1010500000.0
2006-02-14 21:01:00,117.442,117.442,117.431,117.44,1010500000.0
2006-02-14 21:02:00,117.435,117.44,117.43,117.432,676600004.0
2006-02-14 21:03:00,117.434,117.441,117.429,117.43,1143699988.0
2006-02-14 21:04:00,117.428,117.432,117.419,117.423,433200000.0
2006-02-14 21:05:00,117.42,117.42,117.417,117.418,629900006.0
2006-02-14 21:06:00,117.414,117.425,117.414,117.42,912600009.0
2006-02-14 21:07:00,117.423,117.428,117.42,117.425,1490899992.0
2006-02-14 21:08:00,117.429,117.439,117.424,117.435,1004500023.0
2006-02-14 21:09:00,117.429,117.436,117.42,117.436,333500002.0
2006-02-14 21:10:00,117.439,117.439,117.425,117.43,503600005.0
2006-02-14 21:11:00,117.43,117.43,117.423,117.428,142900001.0
2006-02-14 21:12:00,117.428,117.435,117.428,117.43,533199998.0
2006-02-14 21:13:00,117.427,117.441,117.427,117.44,828899987.0
2006-02-14 21:14:00,117.446,117.455,117.442,117.446,1806100010.0
2006-02-14 21:15:00,117.445,117.453,117.439,117.445,1492700001.0
2006-02-14 21:16:00,117.439,117.453,117.437,117.453,987800001.0
2006-02-14 21:17:00,117.449,117.455,117.441,117.444,1878200004.0
2006-02-14 21:18:00,117.452,117.456,117.448,117.449,1355300001.0
2006-02-14 21:19:00,117.452,117.461,117.45,117.455,1228599991.0
2006-02-14 21:20:00,117.453,117.453,117.428,117.432,1310900008.0
2006-02-14 21:21:00,117.43,117.434,117.421,117.428,1081599996.0
2006-02-14 21:22:00,117.43,117.434,117.423,117.433,1767300006.0
2006-02-14 21:23:00,117.433,117.435,117.428,117.433,970800005.0
2006-02-14 21:24:00,117.435,117.438,117.427,117.43,1631200001.0
2006-02-14 21:25:00,117.429,117.435,117.421,117.421,1652000000.0
2006-02-14 21:26:00,117.415,117.415,117.386,117.391,935099997.0
2006-02-14 21:27:00,117.39,117.401,117.384,117.401,767199995.0
2006-02-14 21:28:00,117.401,117.417,117.401,117.415,410100003.0
2006-02-14 21:29:00,117.419,117.419,117.407,117.407,961300003.0
2006-02-14 21:30:00,117.413,117.423,117.41,117.412,635400001.0
2006-02-14 21:31:00,117.41,117.415,117.407,117.415,304400004.0
2006-02-14 21:32:00,117.417,117.423,117.415,117.416,1004500007.0
2006-02-14 21:33:00,117.412,117.418,117.412,117.415,562899995.0
2006-02-14 21:34:00,117.417,117.425,117.417,117.419,585500002.0
2006-02-14 21:35:00,117.429,117.449,117.429,117.44,330599997.0
2006-02-14 21:36:00,117.441,117.452,117.44,117.447,505899994.0
2006-02-14 21:37:00,117.447,117.449,117.432,117.432,591199999.0
2006-02-14 21:38:00,117.437,117.444,117.437,117.437,155500002.0
2006-02-14 21:39:00,117.441,117.452,117.44,117.445,524499998.0
2006-02-14 21:40:00,117.442,117.442,117.426,117.43,690200000.0
2006-02-14 21:41:00,117.427,117.429,117.42,117.429,772399988.0
2006-02-14 21:42:00,117.428,117.433,117.418,117.426,976500002.0
2006-02-14 21:43:00,117.425,117.433,117.422,117.422,368400000.0
2006-02-14 21:44:00,117.427,117.432,117.417,117.418,1583300004.0
2006-02-14 21:45:00,117.415,117.418,117.41,117.415,683200005.0
2006-02-14 21:46:00,117.409,117.413,117.4,117.407,1015000002.0
2006-02-14 21:47:00,117.402,117.413,117.399,117.409,451699997.0
2006-02-14 21:48:00,117.405,117.405,117.387,117.387,848300003.0
2006-02-14 21:49:00,117.382,117.383,117.356,117.383,622700005.0
2006-02-14 21:50:00,117.386,117.394,117.384,117.393,194000002.0
2006-02-14 21:51:00,117.392,117.392,117.372,117.372,302100001.0
2006-02-14 21:52:00,117.371,117.372,117.361,117.363,265399996.0
2006-02-14 21:53:00,117.369,117.387,117.369,117.377,351600003.0
2006-02-14 21:54:00,117.377,117.418,117.377,117.411,737600004.0
2006-02-14 21:55:00,117.414,117.426,117.414,117.414,163400000.0
2006-02-14 21:56:00,117.412,117.412,117.395,117.396,620199995.0
2006-02-14 21:57:00,117.4,117.405,117.4,117.405,380899993.0
2006-02-14 21:58:00,117.408,117.41,117.404,117.404,118100002.0
2006-02-14 21:59:00,117.403,117.409,117.399,117.408,554500000.0
2006-02-14 22:00:00,117.406,117.406,117.356,117.356,1230200015.0
2006-02-14 22:01:00,117.35,117.363,117.346,117.347,1028100005.0
2006-02-14 22:02:00,117.334,117.334,117.306,117.306,870499994.0
2006-02-14 22:03:00,117.302,117.311,117.302,117.308,302700001.0
2006-02-14 22:04:00,117.308,117.313,117.299,117.305,519299998.0
2006-02-14 22:05:00,117.308,117.309,117.304,117.306,153800004.0
2006-02-14 22:06:00,117.301,117.301,117.272,117.277,486999989.0
2006-02-14 22:07:00,117.274,117.294,117.274,117.288,456099999.0
2006-02-14 22:08:00,117.284,117.295,117.284,117.293,233500003.0
2006-02-14 22:09:00,117.308,117.31,117.306,117.31,205599999.0
2006-02-14 22:10:00,117.318,117.331,117.318,117.331,96600001.0
2006-02-14 22:11:00,117.335,117.364,117.335,117.362,496000001.0
2006-02-14 22:12:00,117.36,117.36,117.342,117.342,196999999.0
2006-02-14 22:13:00,117.342,117.35,117.342,117.342,614099996.0
2006-02-14 22:14:00,117.343,117.357,117.343,117.346,379899996.0
2006-02-14 22:15:00,117.351,117.361,117.35,117.359,214199997.0
2006-02-14 22:16:00,117.362,117.372,117.358,117.36,509799994.0
2006-02-14 22:17:00,117.362,117.369,117.358,117.368,372099998.0
2006-02-14 22:18:00,117.37,117.374,117.362,117.365,519300005.0
2006-02-14 22:19:00,117.366,117.379,117.366,117.374,307400003.0
2006-02-14 22:20:00,117.375,117.378,117.373,117.373,190800001.0
2006-02-14 22:21:00,117.376,117.376,117.365,117.368,247600003.0
2006-02-14 22:22:00,117.363,117.363,117.357,117.357,290700005.0
2006-02-14 22:23:00,117.353,117.353,117.345,117.347,152900004.0
2006-02-14 22:24:00,117.357,117.361,117.348,117.35,420899997.0
2006-02-14 22:25:00,117.352,117.359,117.345,117.355,247400000.0
2006-02-14 22:26:00,117.352,117.36,117.348,117.355,259700005.0
2006-02-14 22:27:00,117.36,117.365,117.352,117.365,951199991.0
2006-02-14 22:28:00,117.363,117.363,117.347,117.355,261100004.0
2006-02-14 22:29:00,117.35,117.35,117.343,117.343,173800003.0
2006-02-14 22:30:00,117.351,117.354,117.349,117.349,302900003.0
2006-02-14 22:31:00,117.351,117.358,117.351,117.358,121399999.0
2006-02-14 22:32:00,117.36,117.36,117.355,117.36,367200003.0
2006-02-14 22:33:00,117.362,117.362,117.35,117.351,770100007.0
2006-02-14 22:34:00,117.344,117.353,117.334,117.335,1021900003.0
2006-02-14 22:35:00,117.337,117.342,117.333,117.333,274900004.0
2006-02-14 22:36:00,117.328,117.328,117.316,117.328,859199990.0
2006-02-14 22:37:00,117.328,117.33,117.325,117.33,124199998.0
2006-02-14 22:38:00,117.335,117.335,117.325,117.325,238799999.0
2006-02-14 22:39:00,117.325,117.33,117.324,117.327,406599999.0
2006-02-14 22:40:00,117.335,117.358,117.335,117.351,534499998.0
2006-02-14 22:41:00,117.36,117.365,117.36,117.363,150299998.0
2006-02-14 22:42:00,117.36,117.365,117.36,117.36,278499999.0
2006-02-14 22:43:00,117.348,117.356,117.347,117.352,219700003.0
2006-02-14 22:44:00,117.355,117.36,117.355,117.355,253200005.0
2006-02-14 22:45:00,117.362,117.365,117.358,117.358,333799998.0
2006-02-14 22:46:00,117.36,117.366,117.357,117.358,367100002.0
2006-02-14 22:47:00,117.363,117.363,117.315,117.315,288100000.0
2006-02-14 22:48:00,117.315,117.32,117.305,117.305,243700000.0
2006-02-14 22:49:00,117.315,117.315,117.31,117.315,162600000.0
2006-02-14 22:50:00,117.31,117.315,117.305,117.305,736300008.0
2006-02-14 22:51:00,117.313,117.316,117.305,117.305,313999999.0
2006-02-14 22:52:00,117.304,117.319,117.304,117.31,226700003.0
2006-02-14 22:53:00,117.32,117.332,117.32,117.323,308099999.0
2006-02-14 22:54:00,117.325,117.342,117.313,117.342,159499999.0
2006-02-14 22:55:00,117.359,117.366,117.357,117.361,370600002.0
2006-02-14 22:56:00,117.358,117.362,117.352,117.352,212999996.0
2006-02-14 22:57:00,117.35,117.355,117.345,117.345,528400005.0
2006-02-14 22:58:00,117.35,117.387,117.35,117.387,235299999.0
2006-02-14 22:59:00,117.378,117.379,117.357,117.367,490099989.0
2006-02-14 23:00:00,117.363,117.39,117.363,117.387,239700002.0
2006-02-14 23:01:00,117.393,117.395,117.384,117.395,166800002.0
2006-02-14 23:02:00,117.41,117.415,117.405,117.405,251299999.0
2006-02-14 23:03:00,117.4,117.405,117.398,117.398,167699997.0
2006-02-14 23:04:00,117.408,117.413,117.402,117.402,282899997.0
2006-02-14 23:05:00,117.409,117.414,117.407,117.407,251800006.0
2006-02-14 23:06:00,117.412,117.412,117.401,117.401,254500001.0
2006-02-14 23:07:00,117.405,117.421,117.405,117.417,110999999.0
2006-02-14 23:08:00,117.418,117.42,117.413,117.413,361500001.0
2006-02-14 23:09:00,117.417,117.417,117.41,117.41,148900003.0
2006-02-14 23:10:00,117.407,117.407,117.392,117.392,300400003.0
2006-02-14 23:11:00,117.398,117.401,117.395,117.395,282600000.0
2006-02-14 23:12:00,117.393,117.412,117.392,117.412,423000005.0
2006-02-14 23:13:00,117.415,117.425,117.415,117.42,112999998.0
2006-02-14 23:14:00,117.413,117.424,117.409,117.412,166800001.0
2006-02-14 23:15:00,117.41,117.424,117.41,117.423,171100003.0
2006-02-14 23:16:00,117.415,117.418,117.412,117.416,329299993.0
2006-02-14 23:17:00,117.42,117.425,117.415,117.415,282000003.0
2006-02-14 23:18:00,117.419,117.426,117.414,117.415,61800000.0
2006-02-14 23:19:00,117.411,117.426,117.411,117.426,184700002.0
2006-02-14 23:20:00,117.432,117.441,117.432,117.441,62100000.0
2006-02-14 23:21:00,117.441,117.441,117.422,117.422,178299998.0
2006-02-14 23:22:00,117.418,117.421,117.41,117.415,361499993.0
2006-02-14 23:23:00,117.42,117.425,117.412,117.412,230899997.0
2006-02-14 23:24:00,117.407,117.417,117.407,117.417,26100001.0
2006-02-14 23:25:00,117.423,117.423,117.412,117.417,224199998.0
2006-02-14 23:26:00,117.411,117.431,117.411,117.431,216600001.0
2006-02-14 23:27:00,117.432,117.439,117.428,117.439,168100001.0
2006-02-14 23:28:00,117.435,117.44,117.435,117.438,237400002.0
2006-02-14 23:29:00,117.441,117.442,117.432,117.432,212399999.0
2006-02-14 23:30:00,117.428,117.428,117.418,117.42,148800001.0
2006-02-14 23:31:00,117.418,117.427,117.417,117.426,331900005.0
2006-02-14 23:32:00,117.416,117.426,117.416,117.425,180800000.0
2006-02-14 23:33:00,117.425,117.425,117.415,117.42,126499998.0
2006-02-14 23:34:00,117.424,117.424,117.409,117.42,124000003.0
2006-02-14 23:35:00,117.425,117.428,117.418,117.418,203000001.0
2006-02-14 23:36:00,117.419,117.419,117.413,117.414,329699998.0
2006-02-14 23:37:00,117.41,117.415,117.408,117.415,105099999.0
2006-02-14 23:38:00,117.41,117.415,117.408,117.41,295000001.0
2006-02-14 23:39:00,117.416,117.421,117.416,117.421,88100002.0
2006-02-14 23:40:00,117.422,117.429,117.417,117.423,234500002.0
2006-02-14 23:41:00,117.42,117.43,117.42,117.43,97499999.0
2006-02-14 23:42:00,117.425,117.43,117.422,117.43,132100000.0
2006-02-14 23:43:00,117.422,117.433,117.422,117.43,276099996.0
2006-02-14 23:44:00,117.425,117.431,117.42,117.42,198999998.0
2006-02-14 23:45:00,117.422,117.422,117.408,117.408,267400000.0
2006-02-14 23:46:00,117.413,117.413,117.4,117.4,199400002.0
2006-02-14 23:47:00,117.397,117.405,117.397,117.405,96100003.0
2006-02-14 23:48:00,117.4,117.4,117.379,117.39,305699998.0
2006-02-14 23:49:00,117.385,117.385,117.362,117.363,293599997.0
2006-02-14 23:50:00,117.365,117.387,117.365,117.385,247800000.0
2006-02-14 23:51:00,117.382,117.39,117.38,117.38,110000003.0
2006-02-14 23:52:00,117.393,117.411,117.391,117.405,139199999.0
2006-02-14 23:53:00,117.41,117.41,117.398,117.408,357800006.0
2006-02-14 23:54:00,117.415,117.418,117.408,117.408,175800000.0
2006-02-14 23:55:00,117.405,117.405,117.381,117.381,209299999.0
2006-02-14 23:56:00,117.375,117.375,117.354,117.359,288200005.0
2006-02-14 23:57:00,117.361,117.37,117.361,117.364,104000001.0
2006-02-14 23:58:00,117.373,117.377,117.368,117.368,50900002.0
2006-02-14 23:59:00,117.375,117.375,117.365,117.365,230799998.0
2006-02-15 00:00:00,117.367,117.367,117.34,117.353,236199997.0
2006-02-15 00:01:00,117.345,117.365,117.345,117.345,345500008.0
2006-02-15 00:02:00,117.352,117.366,117.338,117.345,201100001.0
2006-02-15 00:03:00,117.362,117.369,117.333,117.34,255399998.0
2006-02-15 00:04:00,117.343,117.365,117.335,117.358,219900003.0
2006-02-15 00:05:00,117.37,117.377,117.349,117.354,185699996.0
2006-02-15 00:06:00,117.353,117.373,117.353,117.365,428200006.0
2006-02-15 00:07:00,117.35,117.376,117.346,117.376,344700006.0
2006-02-15 00:08:00,117.38,117.383,117.363,117.371,221899996.0
2006-02-15 00:09:00,117.367,117.378,117.359,117.359,305900003.0
2006-02-15 00:10:00,117.353,117.373,117.349,117.371,155000003.0
2006-02-15 00:11:00,117.358,117.363,117.348,117.358,273500000.0
2006-02-15 00:12:00,117.353,117.353,117.34,117.345,79800001.0
2006-02-15 00:13:00,117.333,117.349,117.324,117.339,225099997.0
2006-02-15 00:14:00,117.338,117.338,117.3,117.325,247900008.0
2006-02-15 00:15:00,117.337,117.339,117.31,117.316,315799998.0
2006-02-15 00:16:00,117.318,117.326,117.308,117.318,168899998.0
2006-02-15 00:17:00,117.321,117.335,117.309,117.314,284599999.0
2006-02-15 00:18:00,117.321,117.335,117.301,117.335,279799998.0
2006-02-15 00:19:00,117.335,117.362,117.331,117.35,386900004.0
2006-02-15 00:20:00,117.354,117.354,117.342,117.346,265200004.0
2006-02-15 00:21:00,117.334,117.334,117.308,117.316,219700002.0
2006-02-15 00:22:00,117.306,117.309,117.296,117.309,329700002.0
2006-02-15 00:23:00,117.31,117.31,117.293,117.303,195400001.0
2006-02-15 00:24:00,117.302,117.308,117.296,117.308,260900002.0
2006-02-15 00:25:00,117.311,117.32,117.311,117.32,126800002.0
2006-02-15 00:26:00,117.323,117.323,117.316,117.32,224799998.0
2006-02-15 00:27:00,117.321,117.323,117.311,117.311,130499997.0
2006-02-15 00:28:00,117.32,117.328,117.318,117.328,80400001.0
2006-02-15 00:29:00,117.331,117.333,117.324,117.327,167099998.0
2006-02-15 00:30:00,117.322,117.326,117.307,117.326,339999995.0
2006-02-15 00:31:00,117.33,117.335,117.318,117.335,414600001.0
2006-02-15 00:32:00,117.344,117.347,117.336,117.336,244799997.0
2006-02-15 00:33:00,117.347,117.353,117.343,117.353,231399996.0
2006-02-15 00:34:00,117.355,117.355,117.355,117.355,72899997.0
2006-02-15 00:35:00,117.353,117.356,117.348,117.352,248800001.0
2006-02-15 00:36:00,117.352,117.359,117.352,117.355,214899994.0
2006-02-15 00:37:00,117.356,117.366,117.349,117.366,223500003.0
2006-02-15 00:38:00,117.372,117.375,117.372,117.375,242900004.0
2006-02-15 00:39:00,117.382,117.411,117.382,117.411,166600001.0
2006-02-15 00:40:00,117.422,117.426,117.419,117.422,204600000.0
2006-02-15 00:41:00,117.426,117.43,117.417,117.417,160699996.0
2006-02-15 00:42:00,117.413,117.413,117.392,117.399,239100000.0
2006-02-15 00:43:00,117.401,117.402,117.392,117.398,315599998.0
2006-02-15 00:44:00,117.397,117.405,117.395,117.398,168800002.0
2006-02-15 00:45:00,117.409,117.417,117.406,117.411,123500004.0
2006-02-15 00:46:00,117.417,117.421,117.41,117.415,100900003.0
2006-02-15 00:47:00,117.419,117.419,117.415,117.416,142799999.0
2006-02-15 00:48:00,117.415,117.415,117.41,117.41,233700002.0
2006-02-15 00:49:00,117.409,117.418,117.409,117.416,284599998.0
2006-02-15 00:50:00,117.413,117.413,117.397,117.407,259000002.0
2006-02-15 00:51:00,117.408,117.415,117.405,117.405,208699998.0
2006-02-15 00:52:00,117.407,117.418,117.407,117.408,286999997.0
2006-02-15 00:53:00,117.41,117.415,117.407,117.415,152500001.0
2006-02-15 00:54:00,117.418,117.418,117.41,117.41,158100000.0
2006-02-15 00:55:00,117.41,117.415,117.41,117.415,207899997.0
2006-02-15 00:56:00,117.408,117.41,117.406,117.407,351900000.0
2006-02-15 00:57:00,117.405,117.417,117.405,117.411,341699993.0
2006-02-15 00:58:00,117.408,117.408,117.402,117.402,142299995.0
2006-02-15 00:59:00,117.402,117.418,117.402,117.418,156300004.0
2006-02-15 01:00:00,117.432,117.449,117.431,117.449,274300005.0
2006-02-15 01:01:00,117.447,117.451,117.44,117.443,185199998.0
2006-02-15 01:02:00,117.443,117.455,117.441,117.455,225400004.0
2006-02-15 01:03:00,117.465,117.477,117.463,117.467,263999999.0
2006-02-15 01:04:00,117.467,117.482,117.464,117.482,121800001.0
2006-02-15 01:05:00,117.482,117.516,117.475,117.516,203599994.0
2006-02-15 01:06:00,117.525,117.53,117.516,117.518,331599994.0
2006-02-15 01:07:00,117.52,117.532,117.519,117.532,254399998.0
2006-02-15 01:08:00,117.53,117.53,117.528,117.53,107799999.0
2006-02-15 01:09:00,117.542,117.555,117.542,117.55,218699996.0
2006-02-15 01:10:00,117.551,117.551,117.532,117.532,360200003.0
2006-02-15 01:11:00,117.531,117.537,117.527,117.527,87199998.0
2006-02-15 01:12:00,117.522,117.533,117.522,117.528,165100002.0
2006-02-15 01:13:00,117.515,117.521,117.513,117.514,91600001.0
2006-02-15 01:14:00,117.521,117.521,117.512,117.512,246100002.0
2006-02-15 01:15:00,117.521,117.523,117.51,117.515,256699996.0
2006-02-15 01:16:00,117.523,117.54,117.52,117.54,238999997.0
2006-02-15 01:17:00,117.541,117.545,117.536,117.545,211900001.0
2006-02-15 01:18:00,117.547,117.547,117.534,117.542,133600001.0
2006-02-15 01:19:00,117.532,117.54,117.525,117.54,262699996.0
2006-02-15 01:20:00,117.543,117.562,117.543,117.548,190299996.0
2006-02-15 01:21:00,117.548,117.557,117.548,117.557,114500001.0
2006-02-15 01:22:00,117.557,117.571,117.557,117.561,414000008.0
2006-02-15 01:23:00,117.562,117.562,117.542,117.545,263000004.0
2006-02-15 01:24:00,117.545,117.545,117.545,117.545,9600000.0
2006-02-15 01:25:00,117.54,117.546,117.532,117.537,217699998.0
2006-02-15 01:26:00,117.538,117.545,117.535,117.535,223699998.0
2006-02-15 01:27:00,117.55,117.557,117.55,117.557,117699999.0
2006-02-15 01:28:00,117.557,117.585,117.557,117.583,259100001.0
2006-02-15 01:29:00,117.58,117.59,117.574,117.579,137499999.0
2006-02-15 01:30:00,117.568,117.588,117.568,117.588,163800000.0
2006-02-15 01:31:00,117.592,117.601,117.584,117.593,228499997.0
2006-02-15 01:32:00,117.593,117.611,117.592,117.611,223700001.0
2006-02-15 01:33:00,117.608,117.618,117.608,117.616,178000006.0
2006-02-15 01:34:00,117.611,117.618,117.607,117.614,351299999.0
2006-02-15 01:35:00,117.619,117.619,117.612,117.616,322699997.0
2006-02-15 01:36:00,117.617,117.635,117.617,117.635,217800002.0
2006-02-15 01:37:00,117.638,117.641,117.635,117.637,174299995.0
2006-02-15 01:38:00,117.647,117.65,117.634,117.644,100800003.0
2006-02-15 01:39:00,117.637,117.653,117.637,117.651,208399999.0
2006-02-15 01:40:00,117.658,117.658,117.647,117.647,99600001.0
2006-02-15 01:41:00,117.657,117.657,117.649,117.649,157400000.0
2006-02-15 01:42:00,117.638,117.642,117.628,117.642,156599998.0
2006-02-15 01:43:00,117.64,117.645,117.637,117.643,174999999.0
2006-02-15 01:44:00,117.64,117.655,117.638,117.655,180900005.0
2006-02-15 01:45:00,117.654,117.654,117.644,117.65,315499995.0
2006-02-15 01:46:00,117.651,117.652,117.647,117.647,129099999.0
2006-02-15 01:47:00,117.638,117.641,117.627,117.627,140999998.0
2006-02-15 01:48:00,117.632,117.637,117.625,117.633,261499995.0
2006-02-15 01:49:00,117.632,117.634,117.621,117.632,54900000.0
2006-02-15 01:50:00,117.63,117.632,117.63,117.63,252799999.0
2006-02-15 01:51:00,117.633,117.633,117.617,117.623,183599999.0
2006-02-15 01:52:00,117.628,117.633,117.619,117.619,183900002.0
2006-02-15 01:53:00,117.622,117.63,117.622,117.63,421699996.0
2006-02-15 01:54:00,117.625,117.632,117.618,117.632,275500000.0
2006-02-15 01:55:00,117.641,117.661,117.633,117.661,176400003.0
2006-02-15 01:56:00,117.661,117.666,117.652,117.652,175100002.0
2006-02-15 01:57:00,117.645,117.657,117.638,117.648,243100004.0
2006-02-15 01:58:00,117.643,117.643,117.632,117.637,212100005.0
2006-02-15 01:59:00,117.639,117.642,117.622,117.622,131900002.0
2006-02-15 02:00:00,117.615,117.615,117.588,117.59,84000001.0
2006-02-15 02:01:00,117.583,117.585,117.566,117.571,235699995.0
2006-02-15 02:02:00,117.57,117.578,117.569,117.575,328599998.0
2006-02-15 02:03:00,117.572,117.58,117.57,117.578,212900003.0
2006-02-15 02:04:00,117.585,117.597,117.585,117.59,259500003.0
2006-02-15 02:05:00,117.593,117.602,117.593,117.599,246700002.0
2006-02-15 02:06:00,117.6,117.6,117.589,117.589,209499993.0
2006-02-15 02:07:00,117.581,117.581,117.554,117.554,181200003.0
2006-02-15 02:08:00,117.548,117.55,117.538,117.538,201199999.0
2006-02-15 02:09:00,117.549,117.563,117.549,117.555,258200000.0
2006-02-15 02:10:00,117.55,117.557,117.54,117.557,310100006.0
2006-02-15 02:11:00,117.557,117.559,117.54,117.54,130800000.0
2006-02-15 02:12:00,117.545,117.56,117.536,117.56,283900001.0
2006-02-15 02:13:00,117.562,117.585,117.562,117.585,278299997.0
2006-02-15 02:14:00,117.587,117.608,117.584,117.605,179899999.0
2006-02-15 02:15:00,117.608,117.608,117.593,117.593,199199995.0
2006-02-15 02:16:00,117.593,117.593,117.58,117.581,177400000.0
2006-02-15 02:17:00,117.575,117.575,117.56,117.572,159700004.0
2006-02-15 02:18:00,117.568,117.569,117.561,117.561,46900000.0
2006-02-15 02:19:00,117.56,117.573,117.56,117.56,129700000.0
2006-02-15 02:20:00,117.56,117.573,117.56,117.569,227499997.0
2006-02-15 02:21:00,117.566,117.569,117.558,117.558,226400002.0
2006-02-15 02:22:00,117.552,117.565,117.552,117.557,330300001.0
2006-02-15 02:23:00,117.55,117.553,117.538,117.54,268399995.0
2006-02-15 02:24:00,117.548,117.548,117.515,117.52,24000000.0
2006-02-15 02:25:00,117.521,117.522,117.517,117.517,188099999.0
2006-02-15 02:26:00,117.515,117.521,117.508,117.518,249200002.0
2006-02-15 02:27:00,117.523,117.523,117.508,117.517,243499995.0
2006-02-15 02:28:00,117.508,117.518,117.506,117.506,240200006.0
2006-02-15 02:29:00,117.518,117.532,117.518,117.527,222099998.0
2006-02-15 02:30:00,117.539,117.549,117.528,117.535,95100003.0
2006-02-15 02:31:00,117.533,117.533,117.517,117.517,294299997.0
2006-02-15 02:32:00,117.517,117.524,117.513,117.524,198400004.0
2006-02-15 02:33:00,117.528,117.54,117.527,117.537,46000000.0
2006-02-15 02:34:00,117.542,117.542,117.526,117.535,260099996.0
2006-02-15 02:35:00,117.53,117.542,117.53,117.538,435500001.0
2006-02-15 02:36:00,117.542,117.544,117.537,117.537,175200004.0
2006-02-15 02:37:00,117.53,117.53,117.53,117.53,112299999.0
2006-02-15 02:38:00,117.53,117.538,117.525,117.535,338600004.0
2006-02-15 02:39:00,117.53,117.53,117.528,117.528,241799998.0
2006-02-15 02:40:00,117.527,117.548,117.517,117.545,236100002.0
2006-02-15 02:41:00,117.554,117.577,117.554,117.568,264499997.0
2006-02-15 02:42:00,117.566,117.576,117.565,117.57,380700001.0
2006-02-15 02:43:00,117.581,117.601,117.581,117.595,102899998.0
2006-02-15 02:44:00,117.607,117.627,117.607,117.618,120600002.0
2006-02-15 02:45:00,117.608,117.611,117.6,117.601,297700002.0
2006-02-15 02:46:00,117.605,117.607,117.602,117.605,213500004.0
2006-02-15 02:47:00,117.603,117.613,117.601,117.613,382600001.0
2006-02-15 02:48:00,117.612,117.613,117.594,117.594,270999998.0
2006-02-15 02:49:00,117.585,117.585,117.552,117.561,263600002.0
2006-02-15 02:50:00,117.556,117.584,117.539,117.584,355299998.0
2006-02-15 02:51:00,117.6,117.635,117.598,117.635,161200000.0
2006-02-15 02:52:00,117.643,117.661,117.633,117.655,210799998.0
2006-02-15 02:53:00,117.658,117.678,117.653,117.677,223500005.0
2006-02-15 02:54:00,117.662,117.685,117.662,117.682,304600000.0
2006-02-15 02:55:00,117.686,117.686,117.651,117.665,453400000.0
2006-02-15 02:56:00,117.653,117.653,117.618,117.618,294800005.0
2006-02-15 02:57:00,117.625,117.647,117.625,117.635,69599999.0
2006-02-15 02:58:00,117.648,117.65,117.635,117.635,180400002.0
2006-02-15 02:59:00,117.63,117.63,117.62,117.62,248100000.0
2006-02-15 03:00:00,117.619,117.624,117.617,117.619,132900000.0
2006-02-15 03:01:00,117.623,117.624,117.612,117.617,241800003.0
2006-02-15 03:02:00,117.604,117.604,117.587,117.59,234800000.0
2006-02-15 03:03:00,117.582,117.582,117.563,117.569,172100002.0
2006-02-15 03:04:00,117.568,117.585,117.56,117.56,521800013.0
2006-02-15 03:05:00,117.56,117.58,117.56,117.572,295099995.0
2006-02-15 03:06:00,117.58,117.58,117.555,117.557,218400006.0
2006-02-15 03:07:00,117.551,117.571,117.551,117.571,240900004.0
2006-02-15 03:08:00,117.571,117.571,117.556,117.557,334599999.0
2006-02-15 03:09:00,117.558,117.561,117.551,117.557,231400004.0
2006-02-15 03:10:00,117.557,117.574,117.557,117.574,132400004.0
2006-02-15 03:11:00,117.577,117.605,117.577,117.605,260799996.0
2006-02-15 03:12:00,117.596,117.596,117.594,117.594,44700001.0
2006-02-15 03:13:00,117.595,117.595,117.587,117.595,337299998.0
2006-02-15 03:14:00,117.594,117.607,117.594,117.596,92200000.0
2006-02-15 03:15:00,117.606,117.613,117.602,117.613,311000000.0
2006-02-15 03:16:00,117.608,117.623,117.608,117.623,173900000.0
2006-02-15 03:17:00,117.62,117.625,117.613,117.625,189199997.0
2006-02-15 03:18:00,117.628,117.64,117.628,117.628,271800002.0
2006-02-15 03:19:00,117.633,117.647,117.633,117.647,27200001.0
2006-02-15 03:20:00,117.65,117.65,117.632,117.64,183699996.0
2006-02-15 03:21:00,117.643,117.643,117.633,117.635,158100000.0
2006-02-15 03:22:00,117.637,117.643,117.635,117.643,266999996.0
2006-02-15 03:23:00,117.638,117.639,117.631,117.632,235300000.0
2006-02-15 03:24:00,117.635,117.64,117.625,117.628,374699998.0
2006-02-15 03:25:00,117.622,117.622,117.592,117.592,183699998.0
2006-02-15 03:26:00,117.603,117.606,117.595,117.595,217000002.0
2006-02-15 03:27:00,117.595,117.603,117.593,117.603,246899995.0
2006-02-15 03:28:00,117.606,117.61,117.599,117.61,222900003.0
2006-02-15 03:29:00,117.612,117.613,117.608,117.613,28300000.0
2006-02-15 03:30:00,117.605,117.615,117.605,117.615,216200006.0
2006-02-15 03:31:00,117.612,117.612,117.6,117.601,264799995.0
2006-02-15 03:32:00,117.599,117.603,117.592,117.592,143600003.0
2006-02-15 03:33:00,117.593,117.593,117.576,117.588,203399994.0
2006-02-15 03:34:00,117.588,117.592,117.577,117.582,368100008.0
2006-02-15 03:35:00,117.562,117.582,117.562,117.571,482200007.0
2006-02-15 03:36:00,117.569,117.573,117.564,117.567,217899996.0
2006-02-15 03:37:00,117.557,117.559,117.545,117.545,156799997.0
2006-02-15 03:38:00,117.547,117.566,117.545,117.566,289200002.0
2006-02-15 03:39:00,117.575,117.6,117.573,117.6,139599995.0
2006-02-15 03:40:00,117.603,117.603,117.579,117.579,253000004.0
2006-02-15 03:41:00,117.563,117.563,117.555,117.555,20500000.0
2006-02-15 03:42:00,117.548,117.548,117.53,117.535,114200001.0
2006-02-15 03:43:00,117.534,117.555,117.534,117.555,233599999.0
2006-02-15 03:44:00,117.568,117.58,117.568,117.573,212800000.0
2006-02-15 03:45:00,117.555,117.555,117.528,117.536,249100004.0
2006-02-15 03:46:00,117.538,117.566,117.538,117.551,248199997.0
2006-02-15 03:47:00,117.558,117.574,117.558,117.564,129600000.0
2006-02-15 03:48:00,117.569,117.579,117.569,117.579,193499997.0
2006-02-15 03:49:00,117.588,117.588,117.58,117.58,181700001.0
2006-02-15 03:50:00,117.583,117.59,117.578,117.59,199999995.0
2006-02-15 03:51:00,117.593,117.612,117.59,117.612,227200003.0
2006-02-15 03:52:00,117.613,117.613,117.598,117.598,146100001.0
2006-02-15 03:53:00,117.592,117.609,117.592,117.603,250000001.0
2006-02-15 03:54:00,117.608,117.616,117.605,117.611,257300004.0
2006-02-15 03:55:00,117.601,117.606,117.593,117.606,268699996.0
2006-02-15 03:56:00,117.612,117.622,117.612,117.622,71500001.0
2006-02-15 03:57:00,117.623,117.629,117.618,117.618,106099999.0
2006-02-15 03:58:00,117.608,117.615,117.607,117.608,311999997.0
2006-02-15 03:59:00,117.609,117.615,117.603,117.605,350299998.0
2006-02-15 04:00:00,117.616,117.618,117.608,117.616,154499997.0
2006-02-15 04:01:00,117.614,117.63,117.614,117.623,326499996.0
2006-02-15 04:02:00,117.619,117.619,117.605,117.614,97600000.0
2006-02-15 04:03:00,117.602,117.611,117.593,117.611,308700003.0
2006-02-15 04:04:00,117.615,117.621,117.605,117.608,288599999.0
2006-02-15 04:05:00,117.607,117.61,117.602,117.602,354699995.0
2006-02-15 04:06:00,117.603,117.603,117.592,117.596,379699998.0
2006-02-15 04:07:00,117.593,117.595,117.585,117.59,271000003.0
2006-02-15 04:08:00,117.586,117.586,117.576,117.578,361999996.0
2006-02-15 04:09:00,117.573,117.573,117.562,117.566,321200000.0
2006-02-15 04:10:00,117.571,117.592,117.569,117.592,226399998.0
2006-02-15 04:11:00,117.59,117.593,117.59,117.59,222199998.0
2006-02-15 04:12:00,117.584,117.584,117.56,117.567,250500003.0
2006-02-15 04:13:00,117.563,117.581,117.559,117.581,327699999.0
2006-02-15 04:14:00,117.585,117.585,117.58,117.585,262900001.0
2006-02-15 04:15:00,117.588,117.603,117.585,117.603,156400002.0
2006-02-15 04:16:00,117.605,117.619,117.605,117.616,156900000.0
2006-02-15 04:17:00,117.61,117.615,117.605,117.615,216799994.0
2006-02-15 04:18:00,117.606,117.615,117.604,117.615,309800001.0
2006-02-15 04:19:00,117.613,117.613,117.602,117.606,179999996.0
2006-02-15 04:20:00,117.6,117.61,117.6,117.61,177800001.0
2006-02-15 04:21:00,117.61,117.61,117.61,117.61,12500000.0
2006-02-15 04:22:00,117.618,117.63,117.617,117.62,416600008.0
2006-02-15 04:23:00,117.626,117.633,117.624,117.627,222900002.0
2006-02-15 04:24:00,117.618,117.632,117.618,117.632,226400003.0
2006-02-15 04:25:00,117.629,117.634,117.624,117.628,403700003.0
2006-02-15 04:26:00,117.619,117.63,117.617,117.624,255400001.0
2006-02-15 04:27:00,117.62,117.625,117.617,117.62,289499994.0
2006-02-15 04:28:00,117.623,117.625,117.617,117.618,227999996.0
2006-02-15 04:29:00,117.622,117.628,117.622,117.628,105900002.0
2006-02-15 04:30:00,117.627,117.649,117.627,117.647,255800001.0
2006-02-15 04:31:00,117.65,117.662,117.65,117.662,280200001.0
2006-02-15 04:32:00,117.656,117.657,117.645,117.652,327300003.0
2006-02-15 04:33:00,117.649,117.654,117.646,117.654,286399998.0
2006-02-15 04:34:00,117.647,117.655,117.647,117.648,408300000.0
2006-02-15 04:35:00,117.645,117.647,117.637,117.647,138500004.0
2006-02-15 04:36:00,117.64,117.651,117.64,117.649,181000002.0
2006-02-15 04:37:00,117.638,117.64,117.632,117.636,277300004.0
2006-02-15 04:38:00,117.643,117.652,117.637,117.652,157399999.0
2006-02-15 04:39:00,117.658,117.666,117.658,117.666,73199998.0
2006-02-15 04:40:00,117.673,117.673,117.662,117.668,256000002.0
2006-02-15 04:41:00,117.666,117.675,117.663,117.663,120200000.0
2006-02-15 04:42:00,117.662,117.662,117.641,117.641,193300003.0
2006-02-15 04:43:00,117.64,117.64,117.633,117.635,181299997.0
2006-02-15 04:44:00,117.647,117.661,117.647,117.65,178099997.0
2006-02-15 04:45:00,117.657,117.663,117.646,117.663,206899999.0
2006-02-15 04:46:00,117.663,117.663,117.65,117.65,260800003.0
2006-02-15 04:47:00,117.654,117.654,117.645,117.647,289200002.0
2006-02-15 04:48:00,117.647,117.66,117.647,117.656,176300000.0
2006-02-15 04:49:00,117.651,117.651,117.635,117.648,353199995.0
2006-02-15 04:50:00,117.645,117.649,117.645,117.646,157700004.0
2006-02-15 04:51:00,117.655,117.655,117.655,117.655,11900000.0
2006-02-15 04:52:00,117.655,117.655,117.64,117.64,63700000.0
2006-02-15 04:53:00,117.647,117.649,117.636,117.636,146100001.0
2006-02-15 04:54:00,117.647,117.653,117.644,117.647,369200000.0
2006-02-15 04:55:00,117.645,117.645,117.637,117.637,172799997.0
2006-02-15 04:56:00,117.637,117.645,117.637,117.64,265500000.0
2006-02-15 04:57:00,117.635,117.652,117.635,117.652,234500001.0
2006-02-15 04:58:00,117.66,117.681,117.66,117.671,87199999.0
2006-02-15 04:59:00,117.677,117.682,117.675,117.682,191600001.0
2006-02-15 05:00:00,117.687,117.709,117.685,117.709,325500005.0
2006-02-15 05:01:00,117.705,117.705,117.694,117.703,219999996.0
2006-02-15 05:02:00,117.692,117.7,117.69,117.7,69099997.0
2006-02-15 05:03:00,117.703,117.703,117.69,117.692,117400002.0
2006-02-15 05:04:00,117.697,117.703,117.693,117.693,164600005.0
2006-02-15 05:05:00,117.689,117.689,117.674,117.683,184300001.0
2006-02-15 05:06:00,117.687,117.692,117.679,117.682,282700000.0
2006-02-15 05:07:00,117.689,117.689,117.686,117.686,49600000.0
2006-02-15 05:08:00,117.685,117.695,117.685,117.69,118799997.0
2006-02-15 05:09:00,117.688,117.699,117.683,117.688,368700005.0
2006-02-15 05:10:00,117.687,117.69,117.684,117.69,153500000.0
2006-02-15 05:11:00,117.69,117.695,117.685,117.695,208799997.0
2006-02-15 05:12:00,117.685,117.685,117.678,117.685,133000001.0
2006-02-15 05:13:00,117.683,117.683,117.671,117.683,179299999.0
2006-02-15 05:14:00,117.685,117.685,117.685,117.685,235499997.0
2006-02-15 05:15:00,117.676,117.683,117.676,117.683,192800001.0
2006-02-15 05:16:00,117.688,117.691,117.679,117.685,210300002.0
2006-02-15 05:17:00,117.685,117.685,117.677,117.685,220699999.0
2006-02-15 05:18:00,117.682,117.684,117.673,117.679,453000000.0
2006-02-15 05:19:00,117.677,117.685,117.675,117.675,275500004.0
2006-02-15 05:20:00,117.683,117.69,117.675,117.69,163000003.0
2006-02-15 05:21:00,117.693,117.695,117.688,117.695,504099996.0
2006-02-15 05:22:00,117.688,117.693,117.68,117.693,215499997.0
2006-02-15 05:23:00,117.691,117.703,117.687,117.703,275499998.0
2006-02-15 05:24:00,117.705,117.705,117.694,117.694,125299999.0
2006-02-15 05:25:00,117.69,117.696,117.678,117.683,289500004.0
2006-02-15 05:26:00,117.67,117.686,117.67,117.686,366200007.0
2006-02-15 05:27:00,117.697,117.697,117.694,117.694,17600000.0
2006-02-15 05:28:00,117.698,117.705,117.694,117.705,382299991.0
2006-02-15 05:29:00,117.705,117.714,117.705,117.71,220499997.0
2006-02-15 05:30:00,117.714,117.729,117.706,117.729,163899999.0
2006-02-15 05:31:00,117.729,117.738,117.713,117.713,188399997.0
2006-02-15 05:32:00,117.705,117.713,117.703,117.713,104200001.0
2006-02-15 05:33:00,117.716,117.74,117.704,117.74,295400004.0
2006-02-15 05:34:00,117.741,117.751,117.735,117.74,462999997.0
2006-02-15 05:35:00,117.742,117.748,117.74,117.742,150200002.0
2006-02-15 05:36:00,117.742,117.742,117.73,117.73,228899995.0
2006-02-15 05:37:00,117.738,117.738,117.721,117.725,251999999.0
2006-02-15 05:38:00,117.723,117.723,117.71,117.717,241900002.0
2006-02-15 05:39:00,117.712,117.723,117.712,117.723,136199995.0
2006-02-15 05:40:00,117.723,117.723,117.707,117.707,236999999.0
2006-02-15 05:41:00,117.702,117.702,117.682,117.682,330400004.0
2006-02-15 05:42:00,117.675,117.676,117.665,117.67,206799999.0
2006-02-15 05:43:00,117.676,117.681,117.674,117.677,194399998.0
2006-02-15 05:44:00,117.671,117.681,117.671,117.677,261099998.0
2006-02-15 05:45:00,117.685,117.685,117.675,117.685,157700003.0
2006-02-15 05:46:00,117.674,117.674,117.674,117.674,91000000.0
2006-02-15 05:47:00,117.67,117.673,117.666,117.673,234799997.0
2006-02-15 05:48:00,117.673,117.673,117.664,117.667,165900004.0
2006-02-15 05:49:00,117.673,117.675,117.665,117.67,263800003.0
2006-02-15 05:50:00,117.675,117.675,117.673,117.675,175099997.0
2006-02-15 05:51:00,117.675,117.679,117.675,117.679,208299999.0
2006-02-15 05:52:00,117.679,117.681,117.671,117.671,194400000.0
2006-02-15 05:53:00,117.663,117.677,117.663,117.677,202100001.0
2006-02-15 05:54:00,117.68,117.685,117.677,117.685,523299995.0
2006-02-15 05:55:00,117.683,117.683,117.667,117.667,331300004.0
2006-02-15 05:56:00,117.668,117.671,117.664,117.669,354899997.0
2006-02-15 05:57:00,117.671,117.672,117.655,117.655,286400002.0
2006-02-15 05:58:00,117.658,117.663,117.655,117.657,170099998.0
2006-02-15 05:59:00,117.661,117.661,117.656,117.656,196899999.0
2006-02-15 06:00:00,117.648,117.653,117.642,117.653,270500002.0
2006-02-15 06:01:00,117.649,117.651,117.641,117.651,98700000.0
2006-02-15 06:02:00,117.654,117.663,117.65,117.663,129599997.0
2006-02-15 06:03:00,117.657,117.659,117.648,117.648,169800004.0
2006-02-15 06:04:00,117.638,117.638,117.632,117.632,256399993.0
2006-02-15 06:05:00,117.64,117.649,117.64,117.645,127100000.0
2006-02-15 06:06:00,117.65,117.654,117.642,117.654,463099998.0
2006-02-15 06:07:00,117.652,117.652,117.638,117.638,289699997.0
2006-02-15 06:08:00,117.643,117.643,117.632,117.643,194699999.0
2006-02-15 06:09:00,117.642,117.643,117.639,117.643,170599994.0
2006-02-15 06:10:00,117.643,117.645,117.638,117.64,50000001.0
2006-02-15 06:11:00,117.633,117.642,117.62,117.626,361099995.0
2006-02-15 06:12:00,117.615,117.623,117.614,117.618,251700000.0
2006-02-15 06:13:00,117.614,117.621,117.611,117.611,154599998.0
2006-02-15 06:14:00,117.612,117.631,117.612,117.627,200399998.0
2006-02-15 06:15:00,117.628,117.637,117.624,117.636,263899993.0
2006-02-15 06:16:00,117.645,117.645,117.638,117.64,234700001.0
2006-02-15 06:17:00,117.647,117.652,117.647,117.652,18700000.0
2006-02-15 06:18:00,117.653,117.656,117.653,117.655,149099999.0
2006-02-15 06:19:00,117.665,117.665,117.663,117.663,113099997.0
2006-02-15 06:20:00,117.657,117.665,117.657,117.665,227700000.0
2006-02-15 06:21:00,117.66,117.66,117.645,117.648,287600006.0
2006-02-15 06:22:00,117.649,117.658,117.649,117.658,164900004.0
2006-02-15 06:23:00,117.663,117.665,117.657,117.665,293999996.0
2006-02-15 06:24:00,117.66,117.668,117.657,117.658,333500003.0
2006-02-15 06:25:00,117.655,117.655,117.648,117.65,257800004.0
2006-02-15 06:26:00,117.649,117.662,117.647,117.658,343799994.0
2006-02-15 06:27:00,117.668,117.674,117.661,117.668,161800001.0
2006-02-15 06:28:00,117.662,117.673,117.662,117.671,169100003.0
2006-02-15 06:29:00,117.67,117.678,117.668,117.67,115999999.0
2006-02-15 06:30:00,117.67,117.675,117.67,117.675,149500001.0
2006-02-15 06:31:00,117.67,117.68,117.661,117.661,241300002.0
2006-02-15 06:32:00,117.665,117.668,117.657,117.668,158700000.0
2006-02-15 06:33:00,117.665,117.665,117.657,117.66,107900004.0
2006-02-15 06:34:00,117.659,117.665,117.652,117.66,255400003.0
2006-02-15 06:35:00,117.662,117.662,117.643,117.643,440499997.0
2006-02-15 06:36:00,117.641,117.648,117.638,117.638,135700001.0
2006-02-15 06:37:00,117.64,117.644,117.634,117.637,141800000.0
2006-02-15 06:38:00,117.628,117.628,117.6,117.608,142900002.0
2006-02-15 06:39:00,117.613,117.622,117.61,117.61,510400001.0
2006-02-15 06:40:00,117.612,117.612,117.601,117.609,191000001.0
2006-02-15 06:41:00,117.611,117.616,117.61,117.61,146400001.0
2006-02-15 06:42:00,117.61,117.615,117.607,117.615,324099997.0
2006-02-15 06:43:00,117.612,117.612,117.604,117.61,119700000.0
2006-02-15 06:44:00,117.612,117.612,117.602,117.602,65999999.0
2006-02-15 06:45:00,117.596,117.612,117.596,117.606,263900005.0
2006-02-15 06:46:00,117.615,117.615,117.607,117.61,232899998.0
2006-02-15 06:47:00,117.594,117.599,117.594,117.599,78300000.0
2006-02-15 06:48:00,117.605,117.605,117.6,117.6,61400002.0
2006-02-15 06:49:00,117.603,117.603,117.589,117.599,137300000.0
2006-02-15 06:50:00,117.605,117.605,117.6,117.605,178799997.0
2006-02-15 06:51:00,117.608,117.616,117.605,117.608,399300004.0
2006-02-15 06:52:00,117.615,117.618,117.605,117.615,233500001.0
2006-02-15 06:53:00,117.61,117.615,117.607,117.612,259500000.0
2006-02-15 06:54:00,117.613,117.613,117.605,117.606,169999995.0
2006-02-15 06:55:00,117.602,117.603,117.594,117.603,289600007.0
2006-02-15 06:56:00,117.598,117.598,117.575,117.58,71100000.0
2006-02-15 06:57:00,117.59,117.597,117.588,117.592,199799995.0
2006-02-15 06:58:00,117.593,117.595,117.58,117.584,303000000.0
2006-02-15 06:59:00,117.588,117.588,117.574,117.577,208399997.0
2006-02-15 07:00:00,117.56,117.562,117.56,117.562,41299999.0
2006-02-15 07:01:00,117.552,117.565,117.551,117.56,185399997.0
2006-02-15 07:02:00,117.561,117.561,117.559,117.559,62199999.0
2006-02-15 07:03:00,117.551,117.551,117.535,117.535,243499995.0
2006-02-15 07:04:00,117.538,117.543,117.538,117.54,249800003.0
2006-02-15 07:05:00,117.542,117.557,117.538,117.547,275199995.0
2006-02-15 07:06:00,117.542,117.553,117.542,117.55,148500001.0
2006-02-15 07:07:00,117.556,117.556,117.542,117.546,261900001.0
2006-02-15 07:08:00,117.536,117.553,117.536,117.553,162600004.0
2006-02-15 07:09:00,117.557,117.561,117.552,117.552,227400002.0
2006-02-15 07:10:00,117.548,117.562,117.548,117.556,172699997.0
2006-02-15 07:11:00,117.565,117.565,117.555,117.56,245500002.0
2006-02-15 07:12:00,117.563,117.568,117.556,117.568,183399999.0
2006-02-15 07:13:00,117.574,117.58,117.57,117.577,188299999.0
2006-02-15 07:14:00,117.571,117.571,117.56,117.56,208300004.0
2006-02-15 07:15:00,117.565,117.565,117.558,117.565,168600000.0
2006-02-15 07:16:00,117.558,117.564,117.558,117.564,48700001.0
2006-02-15 07:17:00,117.575,117.575,117.57,117.572,219699999.0
2006-02-15 07:18:00,117.578,117.583,117.575,117.579,234999996.0
2006-02-15 07:19:00,117.59,117.599,117.59,117.597,36700000.0
2006-02-15 07:20:00,117.598,117.6,117.589,117.593,185200002.0
2006-02-15 07:21:00,117.591,117.591,117.583,117.587,129200003.0
2006-02-15 07:22:00,117.58,117.593,117.579,117.593,75299999.0
2006-02-15 07:23:00,117.586,117.588,117.582,117.588,269800000.0
2006-02-15 07:24:00,117.586,117.586,117.575,117.58,267799997.0
2006-02-15 07:25:00,117.575,117.583,117.569,117.583,222500002.0
2006-02-15 07:26:00,117.578,117.583,117.572,117.578,231299997.0
2006-02-15 07:27:00,117.58,117.585,117.575,117.577,299399996.0
2006-02-15 07:28:00,117.586,117.593,117.585,117.593,331199994.0
2006-02-15 07:29:00,117.593,117.593,117.58,117.593,182900004.0
2006-02-15 07:30:00,117.587,117.591,117.578,117.578,339300001.0
2006-02-15 07:31:00,117.585,117.585,117.575,117.585,264100005.0
2006-02-15 07:32:00,117.58,117.592,117.579,117.585,310499999.0
2006-02-15 07:33:00,117.583,117.583,117.571,117.571,265799998.0
2006-02-15 07:34:00,117.567,117.576,117.563,117.568,183699997.0
2006-02-15 07:35:00,117.56,117.573,117.56,117.569,210299999.0
2006-02-15 07:36:00,117.575,117.575,117.567,117.575,186799996.0
2006-02-15 07:37:00,117.573,117.592,117.573,117.592,130699998.0
2006-02-15 07:38:00,117.59,117.595,117.585,117.595,217299999.0
2006-02-15 07:39:00,117.588,117.594,117.588,117.588,358399997.0
2006-02-15 07:40:00,117.583,117.583,117.567,117.567,219299999.0
2006-02-15 07:41:00,117.572,117.575,117.57,117.575,248699993.0
2006-02-15 07:42:00,117.572,117.576,117.572,117.575,56400002.0
2006-02-15 07:43:00,117.585,117.587,117.58,117.587,135200000.0
2006-02-15 07:44:00,117.583,117.59,117.579,117.59,418899993.0
2006-02-15 07:45:00,117.59,117.595,117.588,117.595,140200002.0
2006-02-15 07:46:00,117.598,117.601,117.594,117.594,220100003.0
2006-02-15 07:47:00,117.59,117.595,117.59,117.59,110400000.0
2006-02-15 07:48:00,117.592,117.597,117.585,117.585,156800002.0
2006-02-15 07:49:00,117.59,117.59,117.586,117.588,205599998.0
2006-02-15 07:50:00,117.58,117.585,117.58,117.58,311699992.0
2006-02-15 07:51:00,117.589,117.591,117.589,117.591,58799999.0
2006-02-15 07:52:00,117.585,117.585,117.577,117.585,96400000.0
2006-02-15 07:53:00,117.583,117.583,117.57,117.57,136800001.0
2006-02-15 07:54:00,117.57,117.575,117.563,117.572,295800005.0
2006-02-15 07:55:00,117.577,117.58,117.573,117.579,196300003.0
2006-02-15 07:56:00,117.58,117.582,117.571,117.573,167399997.0
2006-02-15 07:57:00,117.581,117.588,117.57,117.578,264200006.0
2006-02-15 07:58:00,117.57,117.574,117.565,117.574,196100001.0
2006-02-15 07:59:00,117.577,117.581,117.574,117.581,196899998.0
2006-02-15 08:00:00,117.575,117.589,117.572,117.589,109800002.0
2006-02-15 08:01:00,117.6,117.622,117.6,117.619,262699996.0
2006-02-15 08:02:00,117.628,117.637,117.625,117.637,244699999.0
2006-02-15 08:03:00,117.639,117.642,117.638,117.639,138599997.0
2006-02-15 08:04:00,117.637,117.65,117.633,117.647,309400006.0
2006-02-15 08:05:00,117.65,117.658,117.647,117.647,270000001.0
2006-02-15 08:06:00,117.646,117.654,117.646,117.647,337699998.0
2006-02-15 08:07:00,117.652,117.658,117.652,117.652,366899996.0
2006-02-15 08:08:00,117.658,117.665,117.658,117.663,258000002.0
2006-02-15 08:09:00,117.67,117.671,117.657,117.665,391800008.0
2006-02-15 08:10:00,117.658,117.661,117.652,117.658,256700000.0
2006-02-15 08:11:00,117.662,117.662,117.655,117.655,212399998.0
2006-02-15 08:12:00,117.658,117.663,117.65,117.658,401699999.0
2006-02-15 08:13:00,117.642,117.645,117.642,117.645,95900000.0
2006-02-15 08:14:00,117.637,117.651,117.628,117.643,281499998.0
2006-02-15 08:15:00,117.65,117.65,117.645,117.645,125299998.0
2006-02-15 08:16:00,117.646,117.651,117.646,117.65,291699998.0
2006-02-15 08:17:00,117.647,117.649,117.643,117.643,298300003.0
2006-02-15 08:18:00,117.65,117.653,117.641,117.653,223499994.0
2006-02-15 08:19:00,117.65,117.655,117.648,117.648,184600001.0
2006-02-15 08:20:00,117.642,117.649,117.64,117.649,216999998.0
2006-02-15 08:21:00,117.65,117.655,117.648,117.655,292399999.0
2006-02-15 08:22:00,117.659,117.661,117.656,117.661,136599999.0
2006-02-15 08:23:00,117.662,117.672,117.66,117.66,204200000.0
2006-02-15 08:24:00,117.667,117.673,117.662,117.662,291999998.0
2006-02-15 08:25:00,117.668,117.682,117.661,117.667,260899999.0
2006-02-15 08:26:00,117.664,117.671,117.664,117.669,104599998.0
2006-02-15 08:27:00,117.672,117.673,117.667,117.667,229700004.0
2006-02-15 08:28:00,117.657,117.665,117.655,117.66,306499999.0
2006-02-15 08:29:00,117.659,117.659,117.653,117.658,102600000.0
2006-02-15 08:30:00,117.654,117.661,117.65,117.654,185200000.0
2006-02-15 08:31:00,117.655,117.657,117.65,117.65,343399996.0
2006-02-15 08:32:00,117.643,117.643,117.617,117.619,198900000.0
2006-02-15 08:33:00,117.627,117.63,117.62,117.62,404500007.0
2006-02-15 08:34:00,117.63,117.637,117.627,117.629,256200001.0
2006-02-15 08:35:00,117.633,117.633,117.627,117.627,161800000.0
2006-02-15 08:36:00,117.62,117.626,117.613,117.626,182099996.0
2006-02-15 08:37:00,117.633,117.633,117.62,117.621,61999998.0
2006-02-15 08:38:00,117.622,117.628,117.622,117.626,120299999.0
2006-02-15 08:39:00,117.617,117.622,117.615,117.618,112099996.0
2006-02-15 08:40:00,117.624,117.624,117.611,117.624,302799998.0
2006-02-15 08:41:00,117.626,117.626,117.609,117.61,302499999.0
2006-02-15 08:42:00,117.61,117.61,117.598,117.598,179199996.0
2006-02-15 08:43:00,117.604,117.608,117.604,117.608,67900002.0
2006-02-15 08:44:00,117.612,117.625,117.612,117.62,129700000.0
2006-02-15 08:45:00,117.619,117.63,117.619,117.625,304200000.0
2006-02-15 08:46:00,117.625,117.626,117.622,117.622,224099997.0
2006-02-15 08:47:00,117.62,117.634,117.62,117.629,214900002.0
2006-02-15 08:48:00,117.623,117.63,117.61,117.61,246300009.0
2006-02-15 08:49:00,117.609,117.639,117.609,117.635,366899999.0
2006-02-15 08:50:00,117.628,117.641,117.627,117.637,176299998.0
2006-02-15 08:51:00,117.64,117.645,117.635,117.64,147699999.0
2006-02-15 08:52:00,117.646,117.652,117.637,117.637,156500002.0
2006-02-15 08:53:00,117.626,117.637,117.626,117.634,311800003.0
2006-02-15 08:54:00,117.641,117.642,117.627,117.64,172800000.0
2006-02-15 08:55:00,117.632,117.639,117.627,117.635,126600002.0
2006-02-15 08:56:00,117.65,117.661,117.649,117.649,307699992.0
2006-02-15 08:57:00,117.647,117.661,117.644,117.658,187000000.0
2006-02-15 08:58:00,117.663,117.67,117.647,117.648,214300003.0
2006-02-15 08:59:00,117.64,117.64,117.631,117.631,177600001.0
2006-02-15 09:00:00,117.622,117.622,117.606,117.606,257999996.0
2006-02-15 09:01:00,117.613,117.613,117.607,117.607,224600001.0
2006-02-15 09:02:00,117.61,117.622,117.61,117.611,174799997.0
2006-02-15 09:03:00,117.615,117.619,117.604,117.612,283300000.0
2006-02-15 09:04:00,117.61,117.61,117.593,117.595,193999998.0
2006-02-15 09:05:00,117.596,117.596,117.587,117.593,114499996.0
2006-02-15 09:06:00,117.583,117.583,117.569,117.571,222300000.0
2006-02-15 09:07:00,117.573,117.583,117.569,117.58,358600006.0
2006-02-15 09:08:00,117.576,117.576,117.568,117.568,252100000.0
2006-02-15 09:09:00,117.566,117.568,117.556,117.568,168300005.0
2006-02-15 09:10:00,117.564,117.576,117.564,117.566,360700001.0
2006-02-15 09:11:00,117.57,117.574,117.563,117.564,224799993.0
2006-02-15 09:12:00,117.56,117.574,117.56,117.567,325800007.0
2006-02-15 09:13:00,117.563,117.563,117.546,117.55,156499995.0
2006-02-15 09:14:00,117.545,117.545,117.521,117.532,100300000.0
2006-02-15 09:15:00,117.537,117.543,117.531,117.543,173000004.0
2006-02-15 09:16:00,117.533,117.542,117.533,117.538,117999996.0
2006-02-15 09:17:00,117.542,117.559,117.542,117.556,135300000.0
2006-02-15 09:18:00,117.551,117.551,117.535,117.543,354499999.0
2006-02-15 09:19:00,117.545,117.555,117.545,117.552,116700001.0
2006-02-15 09:20:00,117.558,117.565,117.547,117.547,92299999.0
2006-02-15 09:21:00,117.547,117.56,117.547,117.55,227999995.0
2006-02-15 09:22:00,117.557,117.561,117.549,117.553,272900007.0
2006-02-15 09:23:00,117.553,117.556,117.55,117.55,160600004.0
2006-02-15 09:24:00,117.554,117.554,117.545,117.545,76400000.0
2006-02-15 09:25:00,117.544,117.544,117.526,117.53,195399997.0
2006-02-15 09:26:00,117.533,117.56,117.523,117.56,173799995.0
2006-02-15 09:27:00,117.568,117.569,117.555,117.56,221099996.0
2006-02-15 09:28:00,117.573,117.577,117.573,117.577,19300000.0
2006-02-15 09:29:00,117.58,117.59,117.568,117.568,233000002.0
2006-02-15 09:30:00,117.569,117.587,117.569,117.579,205799999.0
2006-02-15 09:31:00,117.58,117.58,117.566,117.566,200000002.0
2006-02-15 09:32:00,117.569,117.572,117.564,117.567,224699993.0
2006-02-15 09:33:00,117.557,117.559,117.545,117.555,246200003.0
2006-02-15 09:34:00,117.553,117.559,117.553,117.557,191500001.0
2006-02-15 09:35:00,117.568,117.568,117.552,117.553,177300000.0
2006-02-15 09:36:00,117.551,117.558,117.544,117.558,379899993.0
2006-02-15 09:37:00,117.564,117.564,117.554,117.557,274900002.0
2006-02-15 09:38:00,117.564,117.564,117.544,117.552,421299996.0
2006-02-15 09:39:00,117.551,117.56,117.551,117.555,163099998.0
2006-02-15 09:40:00,117.56,117.561,117.545,117.548,493299998.0
2006-02-15 09:41:00,117.545,117.553,117.545,117.553,311200003.0
2006-02-15 09:42:00,117.559,117.568,117.559,117.568,155699997.0
2006-02-15 09:43:00,117.575,117.582,117.56,117.582,100999998.0
2006-02-15 09:44:00,117.602,117.628,117.602,117.618,111000004.0
2006-02-15 09:45:00,117.618,117.618,117.607,117.609,186100005.0
2006-02-15 09:46:00,117.617,117.643,117.617,117.638,203999994.0
2006-02-15 09:47:00,117.642,117.649,117.638,117.645,335800005.0
2006-02-15 09:48:00,117.637,117.645,117.635,117.638,332400005.0
2006-02-15 09:49:00,117.625,117.636,117.62,117.623,318900000.0
2006-02-15 09:50:00,117.619,117.622,117.611,117.617,226500001.0
2006-02-15 09:51:00,117.608,117.609,117.601,117.609,153899997.0
2006-02-15 09:52:00,117.614,117.617,117.605,117.61,189300004.0
2006-02-15 09:53:00,117.598,117.598,117.575,117.575,63100002.0
2006-02-15 09:54:00,117.574,117.59,117.571,117.587,300199999.0
2006-02-15 09:55:00,117.584,117.594,117.58,117.585,315400001.0
2006-02-15 09:56:00,117.588,117.588,117.571,117.571,188400002.0
2006-02-15 09:57:00,117.561,117.572,117.561,117.572,198800001.0
2006-02-15 09:58:00,117.577,117.582,117.57,117.572,375099993.0
2006-02-15 09:59:00,117.563,117.567,117.557,117.567,215399998.0
2006-02-15 10:00:00,117.569,117.573,117.56,117.56,280399997.0
2006-02-15 10:01:00,117.568,117.578,117.566,117.57,144099998.0
2006-02-15 10:02:00,117.568,117.571,117.557,117.571,147699996.0
2006-02-15 10:03:00,117.561,117.561,117.539,117.539,179999999.0
2006-02-15 10:04:00,117.54,117.544,117.532,117.532,189800000.0
2006-02-15 10:05:00,117.531,117.531,117.516,117.518,216299996.0
2006-02-15 10:06:00,117.522,117.529,117.522,117.528,168799997.0
2006-02-15 10:07:00,117.525,117.535,117.523,117.533,286700004.0
2006-02-15 10:08:00,117.534,117.545,117.534,117.537,169299999.0
2006-02-15 10:09:00,117.545,117.545,117.539,117.539,248100003.0
2006-02-15 10:10:00,117.545,117.557,117.542,117.553,395899993.0
2006-02-15 10:11:00,117.567,117.576,117.567,117.575,170600000.0
2006-02-15 10:12:00,117.578,117.587,117.575,117.587,307099996.0
2006-02-15 10:13:00,117.592,117.597,117.585,117.585,368500007.0
2006-02-15 10:14:00,117.591,117.602,117.583,117.588,223700000.0
2006-02-15 10:15:00,117.583,117.583,117.571,117.573,307299999.0
2006-02-15 10:16:00,117.575,117.577,117.563,117.575,302799996.0
2006-02-15 10:17:00,117.577,117.582,117.574,117.577,76100000.0
2006-02-15 10:18:00,117.577,117.585,117.571,117.572,244100002.0
2006-02-15 10:19:00,117.567,117.583,117.567,117.58,255300000.0
2006-02-15 10:20:00,117.58,117.581,117.57,117.581,213999999.0
2006-02-15 10:21:00,117.583,117.583,117.575,117.575,117500000.0
2006-02-15 10:22:00,117.573,117.577,117.563,117.574,226600001.0
2006-02-15 10:23:00,117.572,117.573,117.557,117.562,295799999.0
2006-02-15 10:24:00,117.567,117.567,117.554,117.565,333899998.0
2006-02-15 10:25:00,117.562,117.582,117.562,117.582,320400003.0
2006-02-15 10:26:00,117.592,117.607,117.592,117.607,95199998.0
2006-02-15 10:27:00,117.594,117.599,117.594,117.599,24799999.0
2006-02-15 10:28:00,117.58,117.595,117.58,117.59,108700000.0
2006-02-15 10:29:00,117.584,117.589,117.56,117.56,202799999.0
2006-02-15 10:30:00,117.561,117.564,117.551,117.559,86800000.0
2006-02-15 10:31:00,117.573,117.573,117.565,117.572,176000002.0
2006-02-15 10:32:00,117.571,117.573,117.564,117.573,283400000.0
2006-02-15 10:33:00,117.573,117.573,117.567,117.567,13600000.0
2006-02-15 10:34:00,117.563,117.567,117.555,117.555,305199996.0
2006-02-15 10:35:00,117.557,117.565,117.556,117.563,99199999.0
2006-02-15 10:36:00,117.561,117.564,117.554,117.554,211399994.0
2006-02-15 10:37:00,117.555,117.562,117.544,117.55,312100000.0
2006-02-15 10:38:00,117.552,117.552,117.54,117.55,242900001.0
2006-02-15 10:39:00,117.553,117.553,117.542,117.547,251000002.0
2006-02-15 10:40:00,117.539,117.539,117.532,117.532,174600003.0
2006-02-15 10:41:00,117.54,117.543,117.536,117.543,176199996.0
2006-02-15 10:42:00,117.548,117.548,117.537,117.545,103900002.0
2006-02-15 10:43:00,117.543,117.546,117.539,117.542,188500001.0
2006-02-15 10:44:00,117.543,117.543,117.525,117.525,324299998.0
2006-02-15 10:45:00,117.527,117.532,117.525,117.532,114999999.0
2006-02-15 10:46:00,117.535,117.535,117.523,117.523,167800002.0
2006-02-15 10:47:00,117.523,117.523,117.516,117.518,111500001.0
2006-02-15 10:48:00,117.53,117.536,117.521,117.528,140900000.0
2006-02-15 10:49:00,117.528,117.535,117.525,117.535,277799995.0
2006-02-15 10:50:00,117.535,117.535,117.525,117.53,224900002.0
2006-02-15 10:51:00,117.53,117.535,117.528,117.533,292999997.0
2006-02-15 10:52:00,117.533,117.533,117.519,117.523,231700004.0
2006-02-15 10:53:00,117.525,117.535,117.525,117.533,52900000.0
2006-02-15 10:54:00,117.528,117.534,117.524,117.525,207199997.0
2006-02-15 10:55:00,117.528,117.535,117.523,117.527,483400003.0
2006-02-15 10:56:00,117.528,117.53,117.521,117.527,182700000.0
2006-02-15 10:57:00,117.527,117.539,117.527,117.535,213100000.0
2006-02-15 10:58:00,117.53,117.532,117.525,117.53,212100000.0
2006-02-15 10:59:00,117.535,117.535,117.509,117.509,173899997.0
2006-02-15 11:00:00,117.506,117.506,117.471,117.485,230000000.0
2006-02-15 11:01:00,117.485,117.512,117.48,117.511,212000004.0
2006-02-15 11:02:00,117.514,117.514,117.502,117.506,242200001.0
2006-02-15 11:03:00,117.503,117.523,117.503,117.523,149300001.0
2006-02-15 11:04:00,117.527,117.538,117.519,117.523,293300001.0
2006-02-15 11:05:00,117.519,117.526,117.509,117.522,275700004.0
2006-02-15 11:06:00,117.537,117.544,117.533,117.541,160400000.0
2006-02-15 11:07:00,117.53,117.53,117.513,117.513,270800007.0
2006-02-15 11:08:00,117.515,117.53,117.515,117.524,349300003.0
2006-02-15 11:09:00,117.525,117.525,117.515,117.52,150000002.0
2006-02-15 11:10:00,117.525,117.542,117.521,117.542,111600001.0
2006-02-15 11:11:00,117.547,117.551,117.544,117.547,193699999.0
2006-02-15 11:12:00,117.547,117.555,117.539,117.547,434899999.0
2006-02-15 11:13:00,117.543,117.549,117.54,117.548,183299999.0
2006-02-15 11:14:00,117.552,117.556,117.544,117.547,312199998.0
2006-02-15 11:15:00,117.54,117.553,117.54,117.553,170400000.0
2006-02-15 11:16:00,117.547,117.561,117.546,117.558,318100003.0
2006-02-15 11:17:00,117.558,117.563,117.552,117.563,269000003.0
2006-02-15 11:18:00,117.564,117.564,117.559,117.559,109299999.0
2006-02-15 11:19:00,117.563,117.575,117.56,117.574,156100000.0
2006-02-15 11:20:00,117.584,117.584,117.564,117.567,361499997.0
2006-02-15 11:21:00,117.56,117.565,117.555,117.555,190100004.0
2006-02-15 11:22:00,117.557,117.561,117.55,117.561,319600002.0
2006-02-15 11:23:00,117.572,117.573,117.56,117.56,270899996.0
2006-02-15 11:24:00,117.554,117.56,117.548,117.548,201500001.0
2006-02-15 11:25:00,117.547,117.558,117.546,117.548,169800000.0
2006-02-15 11:26:00,117.55,117.555,117.548,117.548,170300004.0
2006-02-15 11:27:00,117.561,117.574,117.561,117.568,171500001.0
2006-02-15 11:28:00,117.568,117.573,117.557,117.557,216599994.0
2006-02-15 11:29:00,117.561,117.574,117.561,117.566,255399993.0
2006-02-15 11:30:00,117.569,117.573,117.556,117.563,276000004.0
2006-02-15 11:31:00,117.566,117.568,117.562,117.566,189999997.0
2006-02-15 11:32:00,117.565,117.567,117.552,117.56,284200001.0
2006-02-15 11:33:00,117.568,117.568,117.558,117.565,166299999.0
2006-02-15 11:34:00,117.563,117.563,117.553,117.557,278800004.0
2006-02-15 11:35:00,117.557,117.561,117.553,117.561,203299996.0
2006-02-15 11:36:00,117.563,117.565,117.56,117.565,131400003.0
2006-02-15 11:37:00,117.565,117.565,117.555,117.565,203000007.0
2006-02-15 11:38:00,117.567,117.567,117.557,117.563,277300009.0
2006-02-15 11:39:00,117.562,117.566,117.55,117.566,261199999.0
2006-02-15 11:40:00,117.561,117.569,117.561,117.569,145000001.0
2006-02-15 11:41:00,117.572,117.596,117.572,117.591,286000005.0
2006-02-15 11:42:00,117.588,117.588,117.577,117.582,119500001.0
2006-02-15 11:43:00,117.583,117.583,117.565,117.565,147600002.0
2006-02-15 11:44:00,117.574,117.579,117.573,117.573,52700001.0
2006-02-15 11:45:00,117.576,117.576,117.553,117.567,382400001.0
2006-02-15 11:46:00,117.564,117.567,117.559,117.565,270999999.0
2006-02-15 11:47:00,117.562,117.563,117.557,117.563,146699998.0
2006-02-15 11:48:00,117.562,117.568,117.55,117.55,192199997.0
2006-02-15 11:49:00,117.547,117.551,117.543,117.545,259200001.0
2006-02-15 11:50:00,117.547,117.557,117.537,117.55,196400000.0
2006-02-15 11:51:00,117.542,117.55,117.54,117.543,261400004.0
2006-02-15 11:52:00,117.552,117.559,117.549,117.559,272900003.0
2006-02-15 11:53:00,117.557,117.567,117.557,117.565,272100004.0
2006-02-15 11:54:00,117.568,117.568,117.557,117.568,342999997.0
2006-02-15 11:55:00,117.568,117.571,117.564,117.57,315500008.0
2006-02-15 11:56:00,117.568,117.57,117.561,117.568,114800000.0
2006-02-15 11:57:00,117.571,117.577,117.57,117.574,315900006.0
2006-02-15 11:58:00,117.585,117.603,117.585,117.601,152000005.0
2006-02-15 11:59:00,117.599,117.625,117.599,117.616,161599998.0
2006-02-15 12:00:00,117.608,117.616,117.602,117.608,284800004.0
2006-02-15 12:01:00,117.603,117.606,117.585,117.585,90400000.0
2006-02-15 12:02:00,117.581,117.585,117.573,117.574,221200002.0
2006-02-15 12:03:00,117.578,117.578,117.569,117.569,172300002.0
2006-02-15 12:04:00,117.573,117.581,117.569,117.569,248499997.0
2006-02-15 12:05:00,117.57,117.575,117.565,117.575,219100003.0
2006-02-15 12:06:00,117.57,117.577,117.567,117.57,218299998.0
2006-02-15 12:07:00,117.573,117.573,117.562,117.566,280499998.0
2006-02-15 12:08:00,117.557,117.563,117.55,117.556,168999998.0
2006-02-15 12:09:00,117.551,117.566,117.551,117.56,231099998.0
2006-02-15 12:10:00,117.562,117.562,117.557,117.56,98999996.0
2006-02-15 12:11:00,117.562,117.564,117.547,117.547,413400004.0
2006-02-15 12:12:00,117.55,117.55,117.534,117.545,113499998.0
2006-02-15 12:13:00,117.545,117.547,117.54,117.542,199799998.0
2006-02-15 12:14:00,117.54,117.543,117.531,117.532,370899994.0
2006-02-15 12:15:00,117.533,117.536,117.528,117.53,161099999.0
2006-02-15 12:16:00,117.525,117.538,117.499,117.499,304300004.0
2006-02-15 12:17:00,117.495,117.508,117.495,117.508,385500007.0
2006-02-15 12:18:00,117.514,117.518,117.508,117.51,191099998.0
2006-02-15 12:19:00,117.502,117.521,117.502,117.521,414100002.0
2006-02-15 12:20:00,117.519,117.519,117.505,117.505,202500002.0
2006-02-15 12:21:00,117.502,117.503,117.492,117.503,92400002.0
2006-02-15 12:22:00,117.504,117.507,117.499,117.505,95600001.0
2006-02-15 12:23:00,117.509,117.515,117.496,117.508,273499994.0
2006-02-15 12:24:00,117.515,117.515,117.507,117.51,136299999.0
2006-02-15 12:25:00,117.504,117.518,117.504,117.518,296899997.0
2006-02-15 12:26:00,117.517,117.517,117.507,117.514,122100000.0
2006-02-15 12:27:00,117.515,117.515,117.504,117.506,266500000.0
2006-02-15 12:28:00,117.505,117.517,117.505,117.512,185000004.0
2006-02-15 12:29:00,117.513,117.515,117.508,117.51,190300000.0
2006-02-15 12:30:00,117.51,117.515,117.505,117.508,190299998.0
2006-02-15 12:31:00,117.509,117.517,117.509,117.509,153800000.0
2006-02-15 12:32:00,117.506,117.506,117.49,117.49,234600002.0
2006-02-15 12:33:00,117.501,117.513,117.501,117.503,169000001.0
2006-02-15 12:34:00,117.509,117.517,117.509,117.513,163300002.0
2006-02-15 12:35:00,117.527,117.536,117.519,117.536,275899995.0
2006-02-15 12:36:00,117.533,117.533,117.504,117.527,226600000.0
2006-02-15 12:37:00,117.528,117.538,117.524,117.533,249700001.0
2006-02-15 12:38:00,117.533,117.536,117.528,117.533,85099999.0
2006-02-15 12:39:00,117.558,117.594,117.558,117.585,209699999.0
2006-02-15 12:40:00,117.587,117.587,117.579,117.582,95300000.0
2006-02-15 12:41:00,117.582,117.592,117.57,117.57,172300005.0
2006-02-15 12:42:00,117.571,117.591,117.553,117.591,159400001.0
2006-02-15 12:43:00,117.599,117.6,117.589,117.6,231200001.0
2006-02-15 12:44:00,117.604,117.606,117.589,117.589,301700005.0
2006-02-15 12:45:00,117.596,117.604,117.59,117.598,155200000.0
2006-02-15 12:46:00,117.592,117.592,117.578,117.588,261700004.0
2006-02-15 12:47:00,117.593,117.593,117.58,117.588,289399997.0
2006-02-15 12:48:00,117.587,117.61,117.585,117.605,402700001.0
2006-02-15 12:49:00,117.601,117.601,117.591,117.595,287899996.0
2006-02-15 12:50:00,117.593,117.605,117.59,117.59,126700001.0
2006-02-15 12:51:00,117.592,117.592,117.575,117.58,69800002.0
2006-02-15 12:52:00,117.582,117.585,117.582,117.585,160600001.0
2006-02-15 12:53:00,117.578,117.583,117.574,117.583,191599996.0
2006-02-15 12:54:00,117.567,117.567,117.558,117.558,47900002.0
2006-02-15 12:55:00,117.55,117.55,117.54,117.54,35600000.0
2006-02-15 12:56:00,117.545,117.567,117.545,117.566,210000002.0
2006-02-15 12:57:00,117.563,117.565,117.555,117.555,210900002.0
2006-02-15 12:58:00,117.554,117.564,117.544,117.557,296400004.0
2006-02-15 12:59:00,117.565,117.573,117.56,117.56,249199998.0
2006-02-15 13:00:00,117.56,117.565,117.55,117.55,36800000.0
2006-02-15 13:01:00,117.543,117.558,117.543,117.552,125900003.0
2006-02-15 13:02:00,117.551,117.551,117.544,117.544,117700001.0
2006-02-15 13:03:00,117.541,117.55,117.53,117.55,295699999.0
2006-02-15 13:04:00,117.544,117.545,117.515,117.515,215199999.0
2006-02-15 13:05:00,117.511,117.521,117.511,117.519,370499999.0
2006-02-15 13:06:00,117.522,117.533,117.522,117.527,284700002.0
2006-02-15 13:07:00,117.527,117.541,117.525,117.541,244100003.0
2006-02-15 13:08:00,117.544,117.545,117.532,117.545,145100001.0
2006-02-15 13:09:00,117.545,117.545,117.537,117.537,16500000.0
2006-02-15 13:10:00,117.544,117.544,117.533,117.536,210200001.0
2006-02-15 13:11:00,117.528,117.53,117.5,117.5,284999995.0
2006-02-15 13:12:00,117.491,117.496,117.471,117.485,143299999.0
2006-02-15 13:13:00,117.488,117.488,117.457,117.457,115900003.0
2006-02-15 13:14:00,117.464,117.482,117.464,117.465,201600001.0
2006-02-15 13:15:00,117.46,117.467,117.442,117.442,148199999.0
2006-02-15 13:16:00,117.428,117.437,117.426,117.437,179999998.0
2006-02-15 13:17:00,117.44,117.451,117.438,117.445,210500003.0
2006-02-15 13:18:00,117.453,117.455,117.44,117.44,239599996.0
2006-02-15 13:19:00,117.443,117.455,117.441,117.455,120100000.0
2006-02-15 13:20:00,117.459,117.463,117.454,117.458,222700004.0
2006-02-15 13:21:00,117.489,117.542,117.489,117.537,234099997.0
2006-02-15 13:22:00,117.532,117.535,117.525,117.533,345400003.0
2006-02-15 13:23:00,117.53,117.541,117.518,117.522,249400001.0
2006-02-15 13:24:00,117.515,117.521,117.509,117.515,184299994.0
2006-02-15 13:25:00,117.515,117.515,117.506,117.514,106600003.0
2006-02-15 13:26:00,117.509,117.518,117.509,117.518,189000000.0
2006-02-15 13:27:00,117.52,117.523,117.515,117.515,284000007.0
2006-02-15 13:28:00,117.517,117.532,117.517,117.532,155800004.0
2006-02-15 13:29:00,117.535,117.535,117.528,117.53,285799999.0
2006-02-15 13:30:00,117.532,117.548,117.532,117.548,182400002.0
2006-02-15 13:31:00,117.55,117.55,117.543,117.545,290899997.0
2006-02-15 13:32:00,117.546,117.546,117.533,117.533,358999995.0
2006-02-15 13:33:00,117.541,117.548,117.536,117.548,336700003.0
2006-02-15 13:34:00,117.545,117.551,117.545,117.547,314700004.0
2006-02-15 13:35:00,117.545,117.55,117.541,117.545,260500003.0
2006-02-15 13:36:00,117.545,117.553,117.54,117.55,291399994.0
2006-02-15 13:37:00,117.55,117.55,117.537,117.548,190399998.0
2006-02-15 13:38:00,117.547,117.554,117.544,117.547,177400000.0
2006-02-15 13:39:00,117.551,117.551,117.536,117.538,172500003.0
2006-02-15 13:40:00,117.54,117.545,117.537,117.545,312400002.0
2006-02-15 13:41:00,117.538,117.541,117.529,117.538,265399996.0
2006-02-15 13:42:00,117.545,117.545,117.537,117.541,75399998.0
2006-02-15 13:43:00,117.54,117.54,117.532,117.54,134199999.0
2006-02-15 13:44:00,117.54,117.54,117.535,117.535,312699997.0
2006-02-15 13:45:00,117.533,117.535,117.527,117.527,282099999.0
2006-02-15 13:46:00,117.525,117.532,117.523,117.523,142000003.0
2006-02-15 13:47:00,117.532,117.536,117.524,117.532,299999998.0
2006-02-15 13:48:00,117.527,117.527,117.519,117.525,116499997.0
2006-02-15 13:49:00,117.522,117.525,117.52,117.521,355399998.0
2006-02-15 13:50:00,117.53,117.536,117.523,117.523,249499996.0
2006-02-15 13:51:00,117.528,117.536,117.523,117.53,252400005.0
2006-02-15 13:52:00,117.526,117.537,117.526,117.533,281000002.0
2006-02-15 13:53:00,117.535,117.545,117.535,117.537,136499999.0
2006-02-15 13:54:00,117.542,117.548,117.534,117.548,326099998.0
2006-02-15 13:55:00,117.55,117.55,117.542,117.545,227599999.0
2006-02-15 13:56:00,117.547,117.579,117.547,117.579,316700000.0
2006-02-15 13:57:00,117.575,117.575,117.56,117.56,280000002.0
2006-02-15 13:58:00,117.56,117.561,117.554,117.561,184799998.0
2006-02-15 13:59:00,117.561,117.562,117.545,117.545,387800006.0
2006-02-15 14:00:00,117.55,117.561,117.548,117.56,326199998.0
2006-02-15 14:01:00,117.555,117.569,117.551,117.556,217899999.0
2006-02-15 14:02:00,117.552,117.552,117.54,117.54,234499998.0
2006-02-15 14:03:00,117.539,117.541,117.529,117.529,246299996.0
2006-02-15 14:04:00,117.534,117.537,117.53,117.53,281999999.0
2006-02-15 14:05:00,117.529,117.534,117.523,117.523,200200000.0
2006-02-15 14:06:00,117.527,117.533,117.525,117.533,127100003.0
2006-02-15 14:07:00,117.538,117.545,117.538,117.54,307800002.0
2006-02-15 14:08:00,117.54,117.551,117.534,117.538,269299997.0
2006-02-15 14:09:00,117.533,117.558,117.533,117.554,93500000.0
2006-02-15 14:10:00,117.568,117.57,117.554,117.56,193199995.0
2006-02-15 14:11:00,117.561,117.561,117.552,117.555,224899997.0
2006-02-15 14:12:00,117.549,117.562,117.549,117.562,193200003.0
2006-02-15 14:13:00,117.566,117.576,117.565,117.569,223199998.0
2006-02-15 14:14:00,117.573,117.577,117.566,117.572,362799994.0
2006-02-15 14:15:00,117.581,117.582,117.575,117.575,169100003.0
2006-02-15 14:16:00,117.572,117.584,117.572,117.578,345600004.0
2006-02-15 14:17:00,117.569,117.571,117.565,117.568,301299995.0
2006-02-15 14:18:00,117.562,117.569,117.562,117.568,326999997.0
2006-02-15 14:19:00,117.571,117.571,117.558,117.558,160699998.0
2006-02-15 14:20:00,117.552,117.557,117.55,117.553,164300000.0
2006-02-15 14:21:00,117.55,117.55,117.545,117.55,111300004.0
2006-02-15 14:22:00,117.555,117.562,117.55,117.55,84200000.0
2006-02-15 14:23:00,117.557,117.565,117.553,117.554,166400002.0
2006-02-15 14:24:00,117.557,117.57,117.548,117.562,327400003.0
2006-02-15 14:25:00,117.573,117.581,117.547,117.547,300099997.0
2006-02-15 14:26:00,117.552,117.577,117.552,117.563,266000004.0
2006-02-15 14:27:00,117.563,117.573,117.561,117.568,274299999.0
2006-02-15 14:28:00,117.568,117.568,117.551,117.555,394600000.0
2006-02-15 14:29:00,117.557,117.562,117.556,117.561,102800000.0
2006-02-15 14:30:00,117.557,117.56,117.55,117.56,301900003.0
2006-02-15 14:31:00,117.563,117.566,117.561,117.564,155600001.0
2006-02-15 14:32:00,117.553,117.553,117.548,117.548,62399999.0
2006-02-15 14:33:00,117.537,117.549,117.537,117.549,79499999.0
2006-02-15 14:34:00,117.558,117.57,117.558,117.57,191700002.0
2006-02-15 14:35:00,117.57,117.575,117.57,117.57,209399994.0
2006-02-15 14:36:00,117.574,117.594,117.574,117.594,178199999.0
2006-02-15 14:37:00,117.593,117.593,117.579,117.579,150999998.0
2006-02-15 14:38:00,117.568,117.575,117.568,117.572,221199998.0
2006-02-15 14:39:00,117.568,117.576,117.562,117.568,247599999.0
2006-02-15 14:40:00,117.566,117.571,117.563,117.563,232900000.0
2006-02-15 14:41:00,117.56,117.565,117.56,117.565,181199996.0
2006-02-15 14:42:00,117.56,117.567,117.557,117.565,266199996.0
2006-02-15 14:43:00,117.564,117.564,117.553,117.558,290100005.0
2006-02-15 14:44:00,117.565,117.565,117.555,117.562,178099995.0
2006-02-15 14:45:00,117.565,117.567,117.565,117.567,144100001.0
2006-02-15 14:46:00,117.572,117.573,117.568,117.568,187800003.0
2006-02-15 14:47:00,117.557,117.562,117.553,117.553,253399998.0
2006-02-15 14:48:00,117.548,117.554,117.545,117.545,300000004.0
2006-02-15 14:49:00,117.556,117.572,117.554,117.572,57600000.0
2006-02-15 14:50:00,117.562,117.562,117.541,117.541,96599998.0
2006-02-15 14:51:00,117.543,117.554,117.543,117.543,213199996.0
2006-02-15 14:52:00,117.547,117.55,117.545,117.55,161700003.0
2006-02-15 14:53:00,117.551,117.559,117.551,117.558,211000002.0
2006-02-15 14:54:00,117.556,117.556,117.549,117.554,203399999.0
2006-02-15 14:55:00,117.555,117.555,117.545,117.55,182499994.0
2006-02-15 14:56:00,117.552,117.557,117.55,117.557,136199998.0
2006-02-15 14:57:00,117.562,117.575,117.562,117.575,137999999.0
2006-02-15 14:58:00,117.571,117.571,117.553,117.554,268299998.0
2006-02-15 14:59:00,117.556,117.579,117.556,117.566,278699995.0
2006-02-15 15:00:00,117.565,117.57,117.56,117.56,74700001.0
2006-02-15 15:01:00,117.567,117.57,117.555,117.558,210800000.0
2006-02-15 15:02:00,117.562,117.57,117.56,117.562,63300001.0
2006-02-15 15:03:00,117.563,117.568,117.556,117.567,188700002.0
2006-02-15 15:04:00,117.562,117.562,117.542,117.542,276099999.0
2006-02-15 15:05:00,117.547,117.562,117.547,117.562,149700000.0
2006-02-15 15:06:00,117.557,117.565,117.557,117.565,174500000.0
2006-02-15 15:07:00,117.55,117.563,117.55,117.563,262699995.0
2006-02-15 15:08:00,117.562,117.562,117.547,117.554,276700004.0
2006-02-15 15:09:00,117.555,117.555,117.544,117.552,195199999.0
2006-02-15 15:10:00,117.554,117.557,117.547,117.547,129099998.0
2006-02-15 15:11:00,117.545,117.545,117.537,117.537,448399998.0
2006-02-15 15:12:00,117.543,117.543,117.538,117.539,95500002.0
2006-02-15 15:13:00,117.546,117.547,117.54,117.543,267200003.0
2006-02-15 15:14:00,117.541,117.556,117.541,117.555,293600002.0
2006-02-15 15:15:00,117.546,117.548,117.541,117.541,274499994.0
2006-02-15 15:16:00,117.544,117.557,117.541,117.553,229700001.0
2006-02-15 15:17:00,117.548,117.563,117.548,117.561,90400000.0
2006-02-15 15:18:00,117.559,117.562,117.546,117.562,158100001.0
2006-02-15 15:19:00,117.565,117.567,117.551,117.565,204400003.0
2006-02-15 15:20:00,117.566,117.571,117.554,117.562,265800005.0
2006-02-15 15:21:00,117.565,117.565,117.555,117.555,281100004.0
2006-02-15 15:22:00,117.555,117.56,117.545,117.545,265499996.0
2006-02-15 15:23:00,117.54,117.545,117.535,117.537,381100001.0
2006-02-15 15:24:00,117.544,117.55,117.543,117.548,416499998.0
2006-02-15 15:25:00,117.553,117.561,117.553,117.557,147500000.0
2006-02-15 15:26:00,117.555,117.555,117.545,117.555,163999996.0
2006-02-15 15:27:00,117.555,117.555,117.547,117.555,292899998.0
2006-02-15 15:28:00,117.552,117.552,117.549,117.552,138100003.0
2006-02-15 15:29:00,117.548,117.55,117.541,117.541,169200005.0
2006-02-15 15:30:00,117.55,117.556,117.517,117.517,261099999.0
2006-02-15 15:31:00,117.508,117.508,117.493,117.5,96000000.0
2006-02-15 15:32:00,117.489,117.502,117.489,117.496,287699998.0
2006-02-15 15:33:00,117.49,117.498,117.482,117.497,197299999.0
2006-02-15 15:34:00,117.495,117.505,117.495,117.505,195800006.0
2006-02-15 15:35:00,117.501,117.501,117.491,117.493,69700001.0
2006-02-15 15:36:00,117.492,117.5,117.486,117.486,136400003.0
2006-02-15 15:37:00,117.48,117.48,117.472,117.475,385300000.0
2006-02-15 15:38:00,117.483,117.487,117.474,117.481,132600000.0
2006-02-15 15:39:00,117.472,117.486,117.472,117.486,257700001.0
2006-02-15 15:40:00,117.492,117.493,117.477,117.477,288699998.0
2006-02-15 15:41:00,117.463,117.463,117.433,117.433,131200001.0
2006-02-15 15:42:00,117.414,117.43,117.413,117.418,529899992.0
2006-02-15 15:43:00,117.42,117.42,117.404,117.413,251000000.0
2006-02-15 15:44:00,117.411,117.428,117.411,117.417,232100002.0
2006-02-15 15:45:00,117.419,117.428,117.414,117.428,143500001.0
2006-02-15 15:46:00,117.43,117.436,117.418,117.418,294200005.0
2006-02-15 15:47:00,117.419,117.436,117.413,117.429,195700000.0
2006-02-15 15:48:00,117.453,117.468,117.447,117.463,162499996.0
2006-02-15 15:49:00,117.465,117.472,117.465,117.47,182199999.0
2006-02-15 15:50:00,117.474,117.507,117.474,117.506,306299999.0
2006-02-15 15:51:00,117.512,117.512,117.486,117.486,145100002.0
2006-02-15 15:52:00,117.485,117.49,117.479,117.49,272200002.0
2006-02-15 15:53:00,117.49,117.49,117.484,117.486,181399999.0
2006-02-15 15:54:00,117.488,117.493,117.48,117.489,357299999.0
2006-02-15 15:55:00,117.5,117.522,117.5,117.52,181500005.0
2006-02-15 15:56:00,117.516,117.531,117.516,117.529,387799990.0
2006-02-15 15:57:00,117.515,117.517,117.505,117.505,202300002.0
2006-02-15 15:58:00,117.509,117.512,117.504,117.508,189000002.0
2006-02-15 15:59:00,117.516,117.516,117.505,117.505,96700000.0
2006-02-15 16:00:00,117.467,117.492,117.412,117.453,396399998.0
2006-02-15 16:01:00,117.455,117.458,117.337,117.337,315900003.0
2006-02-15 16:02:00,117.346,117.373,117.346,117.362,87900001.0
2006-02-15 16:03:00,117.313,117.331,117.228,117.228,420800003.0
2006-02-15 16:04:00,117.216,117.218,117.175,117.203,323599997.0
2006-02-15 16:05:00,117.218,117.257,117.211,117.211,337000000.0
2006-02-15 16:06:00,117.207,117.218,117.179,117.216,111900002.0
2006-02-15 16:07:00,117.223,117.231,117.207,117.213,225900002.0
2006-02-15 16:08:00,117.208,117.208,117.185,117.192,109799997.0
2006-02-15 16:09:00,117.208,117.208,117.166,117.177,218600002.0
2006-02-15 16:10:00,117.204,117.218,117.165,117.165,206400001.0
2006-02-15 16:11:00,117.155,117.155,117.101,117.137,239599998.0
2006-02-15 16:12:00,117.149,117.184,117.144,117.184,239599998.0
2006-02-15 16:13:00,117.188,117.188,117.172,117.175,299500000.0
2006-02-15 16:14:00,117.194,117.22,117.194,117.209,309900003.0
2006-02-15 16:15:00,117.19,117.19,117.161,117.165,228100004.0
2006-02-15 16:16:00,117.165,117.183,117.165,117.183,235800004.0
2006-02-15 16:17:00,117.171,117.207,117.169,117.198,73900001.0
2006-02-15 16:18:00,117.209,117.217,117.192,117.207,239299998.0
2006-02-15 16:19:00,117.216,117.224,117.208,117.224,178700001.0
2006-02-15 16:20:00,117.244,117.259,117.235,117.235,208600003.0
2006-02-15 16:21:00,117.227,117.227,117.18,117.188,225300002.0
2006-02-15 16:22:00,117.204,117.227,117.197,117.227,263300003.0
2006-02-15 16:23:00,117.237,117.272,117.237,117.263,180000001.0
2006-02-15 16:24:00,117.252,117.273,117.249,117.265,291400000.0
2006-02-15 16:25:00,117.273,117.291,117.273,117.284,214100001.0
2006-02-15 16:26:00,117.249,117.256,117.217,117.217,289099996.0
2006-02-15 16:27:00,117.205,117.208,117.194,117.208,281700007.0
2006-02-15 16:28:00,117.21,117.216,117.198,117.204,246099999.0
2006-02-15 16:29:00,117.205,117.217,117.199,117.207,235600001.0
2006-02-15 16:30:00,117.207,117.211,117.191,117.202,396599993.0
2006-02-15 16:31:00,117.208,117.234,117.208,117.234,193299998.0
2006-02-15 16:32:00,117.223,117.241,117.222,117.241,334899998.0
2006-02-15 16:33:00,117.231,117.247,117.229,117.247,269700004.0
2006-02-15 16:34:00,117.242,117.242,117.215,117.215,142000004.0
2006-02-15 16:35:00,117.219,117.227,117.211,117.227,392400003.0
2006-02-15 16:36:00,117.234,117.234,117.213,117.225,444200004.0
2006-02-15 16:37:00,117.224,117.224,117.167,117.167,268799997.0
2006-02-15 16:38:00,117.178,117.2,117.178,117.185,169099998.0
2006-02-15 16:39:00,117.171,117.171,117.108,117.136,236199999.0
2006-02-15 16:40:00,117.15,117.165,117.144,117.152,96100002.0
2006-02-15 16:41:00,117.165,117.195,117.155,117.195,76300002.0
2006-02-15 16:42:00,117.189,117.199,117.177,117.191,295200001.0
2006-02-15 16:43:00,117.182,117.182,117.147,117.173,194800004.0
2006-02-15 16:44:00,117.179,117.198,117.179,117.195,131400000.0
2006-02-15 16:45:00,117.195,117.207,117.175,117.177,392399997.0
2006-02-15 16:46:00,117.166,117.166,117.153,117.162,15800000.0
2006-02-15 16:47:00,117.163,117.181,117.15,117.181,176700001.0
2006-02-15 16:48:00,117.177,117.177,117.152,117.159,95300000.0
2006-02-15 16:49:00,117.171,117.179,117.168,117.179,244200004.0
2006-02-15 16:50:00,117.175,117.175,117.166,117.166,161300003.0
2006-02-15 16:51:00,117.17,117.17,117.12,117.12,306099999.0
2006-02-15 16:52:00,117.117,117.138,117.117,117.138,139499996.0
2006-02-15 16:53:00,117.141,117.141,117.127,117.13,209200001.0
2006-02-15 16:54:00,117.141,117.141,117.117,117.126,186700001.0
2006-02-15 16:55:00,117.123,117.133,117.122,117.127,204400000.0
2006-02-15 16:56:00,117.122,117.133,117.12,117.121,262400005.0
2006-02-15 16:57:00,117.121,117.121,117.115,117.116,173799999.0
2006-02-15 16:58:00,117.108,117.108,117.053,117.053,365499998.0
2006-02-15 16:59:00,117.057,117.058,117.04,117.04,243899998.0
2006-02-15 17:00:00,117.054,117.153,117.054,117.13,178400000.0
2006-02-15 17:01:00,117.135,117.226,117.135,117.17,275800001.0
2006-02-15 17:02:00,117.152,117.198,117.134,117.198,202200004.0
2006-02-15 17:03:00,117.187,117.187,117.144,117.163,172300003.0
2006-02-15 17:04:00,117.185,117.218,117.184,117.184,272899994.0
2006-02-15 17:05:00,117.164,117.192,117.157,117.187,326700002.0
2006-02-15 17:06:00,117.185,117.196,117.169,117.182,118600002.0
2006-02-15 17:07:00,117.148,117.148,117.077,117.077,151499999.0
2006-02-15 17:08:00,117.072,117.077,117.048,117.049,254400003.0
2006-02-15 17:09:00,117.056,117.119,117.056,117.119,223899996.0
2006-02-15 17:10:00,117.128,117.146,117.116,117.135,280799997.0
2006-02-15 17:11:00,117.111,117.111,117.059,117.059,269399996.0
2006-02-15 17:12:00,117.074,117.092,117.06,117.07,377799996.0
2006-02-15 17:13:00,117.093,117.116,117.052,117.052,290099995.0
2006-02-15 17:14:00,117.012,117.012,116.954,116.975,281799994.0
2006-02-15 17:15:00,116.982,116.982,116.925,116.927,390600003.0
2006-02-15 17:16:00,116.94,116.963,116.94,116.961,245600004.0
2006-02-15 17:17:00,116.95,116.95,116.896,116.902,231499994.0
2006-02-15 17:18:00,116.875,116.875,116.809,116.815,133500001.0
2006-02-15 17:19:00,116.818,116.825,116.745,116.745,332300001.0
2006-02-15 17:20:00,116.753,116.838,116.753,116.827,234799999.0
2006-02-15 17:21:00,116.831,116.831,116.786,116.786,127299999.0
2006-02-15 17:22:00,116.794,116.846,116.794,116.846,158200002.0
2006-02-15 17:23:00,116.833,116.84,116.819,116.826,208600003.0
2006-02-15 17:24:00,116.824,116.836,116.815,116.836,219199997.0
2006-02-15 17:25:00,116.833,116.854,116.826,116.847,385199993.0
2006-02-15 17:26:00,116.848,116.929,116.848,116.929,93300000.0
2006-02-15 17:27:00,116.964,117.012,116.964,116.988,263599999.0
2006-02-15 17:28:00,116.986,117.09,116.984,117.082,232599995.0
2006-02-15 17:29:00,117.06,117.06,117.034,117.055,159599998.0
2006-02-15 17:30:00,117.067,117.1,117.067,117.075,261599998.0
2006-02-15 17:31:00,117.078,117.097,117.071,117.093,374300009.0
2006-02-15 17:32:00,117.082,117.082,117.049,117.064,339300004.0
2006-02-15 17:33:00,117.059,117.123,117.055,117.123,236399999.0
2006-02-15 17:34:00,117.126,117.165,117.124,117.155,207400004.0
2006-02-15 17:35:00,117.171,117.331,117.171,117.331,240600004.0
2006-02-15 17:36:00,117.347,117.474,117.347,117.452,278599996.0
2006-02-15 17:37:00,117.421,117.421,117.361,117.375,301500005.0
2006-02-15 17:38:00,117.381,117.381,117.343,117.343,189700006.0
2006-02-15 17:39:00,117.323,117.331,117.314,117.325,209999998.0
2006-02-15 17:40:00,117.313,117.34,117.306,117.34,71200002.0
2006-02-15 17:41:00,117.369,117.402,117.358,117.398,229800000.0
2006-02-15 17:42:00,117.403,117.436,117.403,117.425,157399994.0
2006-02-15 17:43:00,117.415,117.436,117.411,117.436,188500005.0
2006-02-15 17:44:00,117.475,117.539,117.475,117.539,288300003.0
2006-02-15 17:45:00,117.545,117.555,117.524,117.546,62000001.0
2006-02-15 17:46:00,117.565,117.587,117.551,117.557,196900000.0
2006-02-15 17:47:00,117.54,117.54,117.509,117.518,247899997.0
2006-02-15 17:48:00,117.499,117.499,117.465,117.471,146700001.0
2006-02-15 17:49:00,117.458,117.467,117.414,117.414,344200000.0
2006-02-15 17:50:00,117.42,117.442,117.416,117.442,291500000.0
2006-02-15 17:51:00,117.444,117.45,117.435,117.435,252000001.0
2006-02-15 17:52:00,117.44,117.473,117.434,117.473,213100001.0
2006-02-15 17:53:00,117.484,117.484,117.447,117.449,212100003.0
2006-02-15 17:54:00,117.444,117.444,117.419,117.425,137599997.0
2006-02-15 17:55:00,117.42,117.445,117.419,117.443,381900007.0
2006-02-15 17:56:00,117.447,117.447,117.42,117.422,179200001.0
2006-02-15 17:57:00,117.423,117.435,117.402,117.402,297299997.0
2006-02-15 17:58:00,117.388,117.423,117.388,117.423,129000001.0
2006-02-15 17:59:00,117.448,117.477,117.448,117.472,316600003.0
2006-02-15 18:00:00,117.455,117.467,117.452,117.463,152500000.0
2006-02-15 18:01:00,117.93,117.94,117.91,117.91,1605600003.0
2006-02-15 18:02:00,117.92,117.92,117.9,117.9,1605600003.0
2006-02-15 18:03:00,117.89,117.91,117.89,117.91,1605600003.0
2006-02-15 18:04:00,117.92,117.94,117.91,117.94,1605600003.0
2006-02-15 18:05:00,117.95,117.95,117.93,117.94,1605600003.0
2006-02-15 18:06:00,117.95,117.99,117.95,117.98,1605600003.0
2006-02-15 18:07:00,117.98,117.98,117.93,117.93,1605600003.0
2006-02-15 18:08:00,117.94,117.94,117.91,117.91,1605600003.0
2006-02-15 18:09:00,117.9,117.91,117.9,117.9,1605600003.0
2006-02-15 18:10:00,117.89,117.89,117.87,117.88,1605600003.0
2006-02-15 18:11:00,117.87,117.87,117.85,117.85,1605600003.0
2006-02-15 18:12:00,117.84,117.85,117.84,117.85,1605600003.0
2006-02-15 18:13:00,117.86,117.89,117.86,117.87,1605600003.0
2006-02-15 18:14:00,117.86,117.86,117.83,117.83,1605600003.0
2006-02-15 18:15:00,117.84,117.86,117.81,117.82,1605600003.0
2006-02-15 18:16:00,117.83,117.83,117.83,117.83,1605600003.0
2006-02-15 18:17:00,117.45,117.494,117.447,117.494,1605600003.0
2006-02-15 18:18:00,117.86,117.86,117.85,117.85,1698999998.0
2006-02-15 18:19:00,117.86,117.88,117.85,117.85,1698999998.0
2006-02-15 18:20:00,117.86,117.86,117.85,117.85,1698999998.0
2006-02-15 18:21:00,117.84,117.84,117.82,117.84,1698999998.0
2006-02-15 18:22:00,117.83,117.83,117.81,117.81,1698999998.0
2006-02-15 18:23:00,117.82,117.82,117.81,117.82,1698999998.0
2006-02-15 18:24:00,117.81,117.82,117.78,117.79,1698999998.0
2006-02-15 18:25:00,117.8,117.8,117.8,117.8,1698999998.0
2006-02-15 18:26:00,117.81,117.85,117.81,117.85,1698999998.0
2006-02-15 18:27:00,117.685,117.69,117.666,117.678,1698999998.0
2006-02-15 18:28:00,117.83,117.85,117.82,117.85,1763799997.0
2006-02-15 18:29:00,117.86,117.87,117.85,117.87,1763799997.0
2006-02-15 18:30:00,117.72,117.824,117.72,117.805,1763799997.0
2006-02-15 18:31:00,117.92,117.92,117.91,117.91,1762800011.0
2006-02-15 18:32:00,117.92,117.93,117.92,117.93,1762800011.0
2006-02-15 18:33:00,117.92,117.99,117.92,117.97,1762800011.0
2006-02-15 18:34:00,117.98,118.01,117.98,118.01,1762800011.0
2006-02-15 18:35:00,118.0,118.0,117.97,117.97,1762800011.0
2006-02-15 18:36:00,117.831,117.916,117.831,117.916,1762800011.0
2006-02-15 18:37:00,117.918,117.924,117.903,117.903,1254900003.0
2006-02-15 18:38:00,117.899,117.907,117.893,117.905,1276299994.0
2006-02-15 18:39:00,117.901,117.901,117.844,117.844,742199994.0
2006-02-15 18:40:00,117.838,117.843,117.833,117.836,1427899990.0
2006-02-15 18:41:00,117.83,117.834,117.819,117.819,1666399985.0
2006-02-15 18:42:00,117.822,117.853,117.814,117.853,1728700005.0
2006-02-15 18:43:00,117.863,117.945,117.863,117.945,1013699990.0
2006-02-15 18:44:00,117.95,117.95,117.912,117.912,813199996.0
2006-02-15 18:45:00,117.911,117.925,117.903,117.918,1485399997.0
2006-02-15 18:46:00,117.927,117.955,117.927,117.955,1874099992.0
2006-02-15 18:47:00,117.965,117.986,117.952,117.976,593699996.0
2006-02-15 18:48:00,117.976,117.995,117.962,117.995,860499998.0
2006-02-15 18:49:00,118.002,118.048,118.002,118.035,1186200007.0
2006-02-15 18:50:00,118.036,118.039,118.005,118.039,1874099983.0
2006-02-15 18:51:00,118.047,118.065,118.033,118.042,1707500000.0
2006-02-15 18:52:00,118.047,118.047,118.031,118.035,1638700004.0
2006-02-15 18:53:00,118.047,118.093,118.047,118.081,1285600005.0
2006-02-15 18:54:00,118.084,118.089,118.062,118.07,2015800002.0
2006-02-15 18:55:00,118.06,118.06,118.016,118.016,2071499997.0
2006-02-15 18:56:00,118.016,118.03,118.016,118.029,302100004.0
2006-02-15 18:57:00,118.038,118.049,118.021,118.021,1010000003.0
2006-02-15 18:58:00,118.013,118.013,117.97,117.97,1280999993.0
2006-02-15 18:59:00,117.96,117.96,117.93,117.93,2051700017.0
2006-02-15 19:00:00,117.921,117.923,117.912,117.923,639000003.0
2006-02-15 19:01:00,117.93,117.932,117.911,117.921,796600004.0
2006-02-15 19:02:00,117.918,117.922,117.909,117.913,762700011.0
2006-02-15 19:03:00,117.913,117.913,117.907,117.907,1652399995.0
2006-02-15 19:04:00,117.909,117.934,117.909,117.934,1299400000.0
2006-02-15 19:05:00,117.938,117.942,117.935,117.935,625699998.0
2006-02-15 19:06:00,117.943,117.989,117.943,117.978,1030100007.0
2006-02-15 19:08:00,117.93,117.93,117.912,117.912,1736699990.0
2006-02-15 19:09:00,117.904,117.906,117.893,117.893,880699998.0
2006-02-15 19:10:00,117.888,117.888,117.876,117.882,885499999.0
2006-02-15 19:11:00,117.877,117.877,117.864,117.864,653800001.0
2006-02-15 19:12:00,117.857,117.858,117.847,117.852,1144000009.0
2006-02-15 19:13:00,117.853,117.884,117.853,117.874,683300000.0
2006-02-15 19:14:00,117.867,117.867,117.839,117.839,824500001.0
2006-02-15 19:15:00,117.842,117.861,117.816,117.816,1685699998.0
2006-02-15 19:16:00,117.816,117.829,117.815,117.825,835699999.0
2006-02-15 19:17:00,117.831,117.848,117.831,117.848,1166400001.0
2006-02-15 19:18:00,117.848,117.859,117.848,117.852,681000006.0
2006-02-15 19:19:00,117.855,117.877,117.854,117.854,1551999996.0
2006-02-15 19:20:00,117.852,117.863,117.85,117.852,723900000.0
2006-02-15 19:21:00,117.846,117.846,117.819,117.83,1364499998.0
2006-02-15 19:22:00,117.827,117.827,117.81,117.816,845300003.0
2006-02-15 19:24:00,117.812,117.817,117.791,117.791,1360899990.0
2006-02-15 19:25:00,117.785,117.797,117.783,117.797,1635399998.0
2006-02-15 19:26:00,117.97,117.97,117.96,117.96,1577199998.0
2006-02-15 19:27:00,117.852,117.86,117.846,117.848,1577199998.0
2006-02-15 19:28:00,117.836,117.842,117.829,117.84,1179900011.0
2006-02-15 19:29:00,117.847,117.863,117.847,117.863,668699992.0
2006-02-15 19:30:00,117.869,117.911,117.869,117.911,1291899998.0
2006-02-15 19:31:00,117.913,117.913,117.902,117.906,1505600010.0
2006-02-15 19:32:00,117.91,117.931,117.91,117.916,1677699996.0
2006-02-15 19:33:00,117.919,117.991,117.919,117.977,891700004.0
2006-02-15 19:34:00,117.978,118.01,117.978,118.01,1129499990.0
2006-02-15 19:35:00,118.012,118.012,117.975,117.978,1278999991.0
2006-02-15 19:36:00,117.962,117.967,117.943,117.947,471699996.0
2006-02-15 19:37:00,117.939,117.942,117.939,117.942,313700000.0
2006-02-15 19:38:00,117.941,117.942,117.93,117.93,1041200004.0
2006-02-15 19:39:00,117.934,117.954,117.934,117.954,1193900007.0
2006-02-15 19:40:00,117.951,117.953,117.932,117.932,917400004.0
2006-02-15 19:41:00,117.929,117.933,117.915,117.918,1256400000.0
2006-02-15 19:42:00,117.91,117.917,117.91,117.917,888800003.0
2006-02-15 19:43:00,117.919,117.939,117.919,117.922,494100002.0
2006-02-15 19:44:00,117.917,117.922,117.908,117.908,625000004.0
2006-02-15 19:45:00,117.907,117.924,117.907,117.915,657300000.0
2006-02-15 19:46:00,117.915,117.915,117.907,117.91,1156200007.0
2006-02-15 19:47:00,117.913,117.928,117.913,117.913,635900000.0
2006-02-15 19:48:00,117.91,117.918,117.91,117.915,1559200004.0
2006-02-15 19:49:00,117.912,117.915,117.91,117.915,693400000.0
2006-02-15 19:50:00,117.913,117.913,117.903,117.907,859399999.0
2006-02-15 19:51:00,117.903,117.903,117.877,117.877,905500007.0
2006-02-15 19:52:00,117.877,117.909,117.871,117.909,896100006.0
2006-02-15 19:53:00,117.92,117.97,117.908,117.97,1317600006.0
2006-02-15 19:54:00,117.974,117.983,117.961,117.983,1734399995.0
2006-02-15 19:55:00,117.973,117.99,117.947,117.947,694900006.0
2006-02-15 19:56:00,117.944,117.97,117.944,117.97,612200001.0
2006-02-15 19:57:00,117.973,117.973,117.962,117.973,742700010.0
2006-02-15 19:58:00,117.97,117.97,117.94,117.943,1715399999.0
2006-02-15 19:59:00,117.943,117.943,117.917,117.917,897599987.0
2006-02-15 20:00:00,117.912,117.92,117.91,117.911,350800007.0
2006-02-15 20:01:00,117.913,117.931,117.913,117.931,467500001.0
2006-02-15 20:02:00,117.93,117.943,117.93,117.943,1263200001.0
2006-02-15 20:03:00,117.947,117.951,117.938,117.938,756600003.0
2006-02-15 20:04:00,117.933,117.942,117.92,117.942,789100003.0
2006-02-15 20:05:00,117.942,117.96,117.939,117.96,968199991.0
2006-02-15 20:06:00,117.967,117.98,117.964,117.967,1850400008.0
2006-02-15 20:07:00,117.96,117.965,117.957,117.965,739400002.0
2006-02-15 20:08:00,117.959,117.966,117.957,117.957,897700008.0
2006-02-15 20:09:00,117.952,117.963,117.949,117.959,1092399996.0
2006-02-15 20:10:00,117.962,117.962,117.941,117.942,1025600010.0
2006-02-15 20:11:00,117.94,117.971,117.935,117.971,1964100017.0
2006-02-15 20:12:00,118.03,118.04,118.02,118.03,1036300000.0
2006-02-15 20:13:00,117.97,117.984,117.963,117.963,1036300000.0
2006-02-15 20:14:00,117.962,117.962,117.9,117.9,1117199991.0
2006-02-15 20:15:00,117.899,117.919,117.899,117.91,1127000003.0
2006-02-15 20:16:00,117.914,117.94,117.914,117.935,1226500004.0
2006-02-15 20:17:00,117.933,117.934,117.925,117.925,632800002.0
2006-02-15 20:18:00,117.934,117.96,117.934,117.949,251500003.0
2006-02-15 20:19:00,117.945,117.945,117.94,117.945,1031200000.0
2006-02-15 20:20:00,117.94,117.952,117.94,117.952,931199995.0
2006-02-15 20:21:00,117.958,117.999,117.956,117.987,1132499991.0
2006-02-15 20:22:00,117.988,117.988,117.969,117.972,1216600012.0
2006-02-15 20:23:00,117.959,117.967,117.953,117.958,810500009.0
2006-02-15 20:24:00,117.957,117.963,117.949,117.949,908400011.0
2006-02-15 20:25:00,117.958,117.981,117.956,117.978,1022900006.0
2006-02-15 20:26:00,117.979,117.984,117.967,117.967,654199991.0
2006-02-15 20:27:00,117.968,117.983,117.968,117.983,1437400001.0
2006-02-15 20:28:00,117.92,117.92,117.92,117.92,700400002.0
2006-02-15 20:29:00,117.93,117.94,117.93,117.93,700400002.0
2006-02-15 20:30:00,117.94,117.94,117.94,117.94,700400002.0
2006-02-15 20:31:00,117.94,117.94,117.94,117.94,700400002.0
2006-02-15 20:33:00,117.989,118.02,117.989,118.015,700400002.0
2006-02-15 20:34:00,118.014,118.019,117.998,117.998,363000000.0
2006-02-15 20:35:00,117.992,117.992,117.974,117.985,588900003.0
2006-02-15 20:36:00,117.983,117.983,117.958,117.958,459300000.0
2006-02-15 20:37:00,117.956,117.98,117.95,117.98,514800001.0
2006-02-15 20:38:00,117.982,117.982,117.957,117.975,1203599996.0
2006-02-15 20:39:00,117.978,117.992,117.978,117.992,1074200004.0
2006-02-15 20:40:00,117.91,117.92,117.9,117.92,875100008.0
2006-02-15 20:41:00,117.993,118.003,117.986,118.003,875100008.0
2006-02-15 20:42:00,118.002,118.038,118.002,118.036,1158399974.0
2006-02-15 20:43:00,118.037,118.039,118.012,118.03,1431300002.0
2006-02-15 20:44:00,118.03,118.052,118.024,118.052,1726400005.0
2006-02-15 20:45:00,118.055,118.058,118.045,118.053,1152399995.0
2006-02-15 20:46:00,118.057,118.057,118.024,118.028,1625900001.0
2006-02-15 20:47:00,118.029,118.044,118.029,118.03,2011700008.0
2006-02-15 20:48:00,118.031,118.035,118.027,118.035,1360700002.0
2006-02-15 20:49:00,118.03,118.037,118.026,118.03,1390499992.0
2006-02-15 20:50:00,118.032,118.043,118.031,118.031,1534500001.0
2006-02-15 20:51:00,118.03,118.042,118.03,118.042,707799991.0
2006-02-15 20:52:00,118.042,118.042,118.027,118.027,279099995.0
2006-02-15 20:53:00,118.023,118.023,117.999,117.999,1159399995.0
2006-02-15 20:54:00,117.995,118.005,117.995,117.997,467799999.0
2006-02-15 20:55:00,118.0,118.003,117.993,117.995,1906599995.0
2006-02-15 20:56:00,118.0,118.0,117.979,117.979,846900001.0
2006-02-15 20:57:00,117.98,117.994,117.971,117.971,1511900003.0
2006-02-15 20:58:00,117.89,117.89,117.88,117.88,1825999991.0
2006-02-15 20:59:00,117.87,117.88,117.85,117.85,1825999991.0
2006-02-15 21:00:00,118.023,118.023,118.009,118.013,1825999991.0
2006-02-15 21:01:00,118.013,118.016,117.974,117.984,1240100000.0
2006-02-15 21:02:00,117.984,118.009,117.98,118.009,1016000004.0
2006-02-15 21:03:00,118.022,118.04,118.021,118.023,1081300001.0
2006-02-15 21:04:00,118.02,118.025,118.02,118.025,507799992.0
2006-02-15 21:05:00,118.022,118.022,117.988,118.009,699899994.0
2006-02-15 21:06:00,118.008,118.008,118.0,118.0,550900002.0
2006-02-15 21:07:00,118.001,118.003,117.991,118.003,1681700000.0
2006-02-15 21:08:00,118.002,118.002,117.979,118.002,757299991.0
2006-02-15 21:09:00,117.999,118.0,117.988,117.988,319099996.0
2006-02-15 21:10:00,117.99,117.998,117.986,117.998,515299993.0
2006-02-15 21:11:00,118.006,118.018,118.006,118.018,103600002.0
2006-02-15 21:12:00,118.019,118.038,118.019,118.02,483300002.0
2006-02-15 21:13:00,118.016,118.04,118.016,118.021,629400006.0
2006-02-15 21:14:00,118.025,118.025,118.015,118.02,1886900008.0
2006-02-15 21:15:00,118.02,118.025,118.015,118.02,1558099992.0
2006-02-15 21:16:00,118.015,118.025,118.015,118.02,859500005.0
2006-02-15 21:17:00,118.019,118.021,118.006,118.014,1950400004.0
2006-02-15 21:18:00,118.012,118.02,118.004,118.007,1057500002.0
2006-02-15 21:19:00,118.009,118.015,118.001,118.013,1373500006.0
2006-02-15 21:20:00,118.013,118.013,118.001,118.007,1515499992.0
2006-02-15 21:21:00,118.008,118.015,118.002,118.002,1208299988.0
2006-02-15 21:22:00,117.997,117.997,117.962,117.965,1860200000.0
2006-02-15 21:23:00,117.963,117.964,117.954,117.957,1070999996.0
2006-02-15 21:24:00,117.953,117.953,117.934,117.94,1683900000.0
2006-02-15 21:25:00,117.945,117.948,117.938,117.945,1512599990.0
2006-02-15 21:26:00,117.942,117.954,117.942,117.949,1190499992.0
2006-02-15 21:27:00,117.945,117.945,117.928,117.928,817200004.0
2006-02-15 21:28:00,117.92,117.927,117.913,117.913,280900002.0
2006-02-15 21:29:00,117.918,117.927,117.917,117.926,819799994.0
2006-02-15 21:30:00,117.931,117.942,117.931,117.938,949200009.0
2006-02-15 21:31:00,117.94,117.945,117.937,117.937,171899999.0
2006-02-15 21:32:00,117.943,117.943,117.936,117.936,858200006.0
2006-02-15 21:33:00,117.932,117.938,117.932,117.935,310899998.0
2006-02-15 21:34:00,117.938,117.951,117.938,117.941,519299992.0
2006-02-15 21:35:00,117.945,117.945,117.94,117.94,369699999.0
2006-02-15 21:36:00,117.94,117.943,117.929,117.929,605900002.0
2006-02-15 21:37:00,117.93,117.935,117.93,117.93,574199999.0
2006-02-15 21:38:00,117.925,117.925,117.884,117.884,156599998.0
2006-02-15 21:39:00,117.88,117.893,117.88,117.893,473699995.0
2006-02-15 21:40:00,117.899,117.908,117.896,117.908,826999989.0
2006-02-15 21:41:00,117.91,117.91,117.907,117.91,515799996.0
2006-02-15 21:42:00,117.909,117.916,117.903,117.907,1195400001.0
2006-02-15 21:43:00,117.902,117.909,117.889,117.903,353899995.0
2006-02-15 21:44:00,117.909,117.914,117.903,117.914,1279300007.0
2006-02-15 21:45:00,117.917,117.924,117.914,117.916,678399993.0
2006-02-15 21:46:00,117.91,117.917,117.907,117.915,762699996.0
2006-02-15 21:47:00,117.913,117.925,117.91,117.92,585800006.0
2006-02-15 21:48:00,117.922,117.935,117.92,117.924,876999993.0
2006-02-15 21:49:00,117.925,117.939,117.92,117.939,455700002.0
2006-02-15 21:50:00,117.947,117.95,117.938,117.938,219599995.0
2006-02-15 21:51:00,117.933,117.933,117.91,117.915,605399997.0
2006-02-15 21:52:00,117.915,117.915,117.912,117.915,199900000.0
2006-02-15 21:53:00,117.915,117.915,117.91,117.915,451599997.0
2006-02-15 21:54:00,117.913,117.915,117.907,117.915,616700003.0
2006-02-15 21:55:00,117.913,117.915,117.912,117.912,235400005.0
2006-02-15 21:56:00,117.912,117.912,117.89,117.903,572399999.0
2006-02-15 21:57:00,117.901,117.901,117.875,117.875,265999999.0
2006-02-15 21:58:00,117.874,117.882,117.874,117.878,130899999.0
2006-02-15 21:59:00,117.872,117.872,117.849,117.852,678400002.0
2006-02-15 22:00:00,117.855,117.887,117.855,117.886,1175299996.0
2006-02-15 22:01:00,117.89,117.895,117.88,117.895,1238299996.0
2006-02-15 22:02:00,117.89,117.895,117.885,117.89,906700000.0
2006-02-15 22:03:00,117.89,117.895,117.89,117.89,459699999.0
2006-02-15 22:04:00,117.89,117.895,117.885,117.89,489699995.0
2006-02-15 22:05:00,117.893,117.893,117.887,117.887,184100001.0
2006-02-15 22:06:00,117.883,117.887,117.883,117.885,149300000.0
2006-02-15 22:07:00,117.885,117.892,117.885,117.887,311899997.0
2006-02-15 22:08:00,117.877,117.887,117.866,117.866,492600004.0
2006-02-15 22:09:00,117.875,117.875,117.87,117.87,151300004.0
2006-02-15 22:10:00,117.871,117.871,117.858,117.859,151400003.0
2006-02-15 22:11:00,117.85,117.864,117.847,117.864,678399993.0
2006-02-15 22:12:00,117.865,117.865,117.86,117.86,259000001.0
2006-02-15 22:13:00,117.863,117.87,117.862,117.862,560200007.0
2006-02-15 22:14:00,117.861,117.874,117.854,117.871,381799995.0
2006-02-15 22:15:00,117.878,117.89,117.869,117.89,243600005.0
2006-02-15 22:16:00,117.889,117.889,117.85,117.85,549600002.0
2006-02-15 22:17:00,117.851,117.858,117.851,117.857,316599999.0
2006-02-15 22:18:00,117.863,117.87,117.861,117.869,430800003.0
2006-02-15 22:19:00,117.871,117.882,117.871,117.882,235600001.0
2006-02-15 22:20:00,117.887,117.9,117.887,117.9,228100003.0
2006-02-15 22:21:00,117.905,117.905,117.895,117.905,341500007.0
2006-02-15 22:22:00,117.908,117.912,117.907,117.907,218000006.0
2006-02-15 22:23:00,117.902,117.902,117.891,117.891,131399996.0
2006-02-15 22:24:00,117.892,117.892,117.876,117.878,325300000.0
2006-02-15 22:25:00,117.885,117.885,117.877,117.885,324300000.0
2006-02-15 22:26:00,117.881,117.892,117.881,117.888,359399999.0
2006-02-15 22:27:00,117.895,117.895,117.88,117.894,1271499997.0
2006-02-15 22:28:00,117.895,117.895,117.885,117.895,300799994.0
2006-02-15 22:29:00,117.89,117.89,117.883,117.883,212199998.0
2006-02-15 22:30:00,117.886,117.886,117.871,117.871,178700000.0
2006-02-15 22:31:00,117.87,117.87,117.87,117.87,152600002.0
2006-02-15 22:32:00,117.87,117.87,117.865,117.87,319200002.0
2006-02-15 22:33:00,117.878,117.89,117.877,117.888,668400006.0
2006-02-15 22:34:00,117.885,117.895,117.883,117.885,1147800009.0
2006-02-15 22:35:00,117.891,117.898,117.891,117.895,171999999.0
2006-02-15 22:36:00,117.896,117.906,117.893,117.893,754299994.0
2006-02-15 22:37:00,117.888,117.898,117.888,117.898,238299997.0
2006-02-15 22:38:00,117.902,117.902,117.887,117.887,181000000.0
2006-02-15 22:39:00,117.883,117.895,117.875,117.875,475200002.0
2006-02-15 22:40:00,117.866,117.873,117.853,117.853,408500001.0
2006-02-15 22:41:00,117.858,117.858,117.845,117.845,169100000.0
2006-02-15 22:42:00,117.84,117.845,117.84,117.84,258200002.0
2006-02-15 22:43:00,117.843,117.855,117.84,117.84,502099998.0
2006-02-15 22:44:00,117.84,117.845,117.84,117.84,312599997.0
2006-02-15 22:45:00,117.845,117.845,117.835,117.838,415400002.0
2006-02-15 22:46:00,117.844,117.853,117.844,117.852,440499999.0
2006-02-15 22:47:00,117.868,117.874,117.86,117.86,356999996.0
2006-02-15 22:48:00,117.86,117.865,117.85,117.85,459800001.0
2006-02-15 22:49:00,117.861,117.866,117.861,117.863,275600000.0
2006-02-15 22:50:00,117.857,117.873,117.857,117.859,522300004.0
2006-02-15 22:51:00,117.869,117.869,117.862,117.863,332699999.0
2006-02-15 22:52:00,117.862,117.875,117.862,117.865,155000002.0
2006-02-15 22:53:00,117.87,117.875,117.862,117.862,633500005.0
2006-02-15 22:54:00,117.862,117.87,117.86,117.87,180600002.0
2006-02-15 22:55:00,117.872,117.872,117.86,117.86,356799994.0
2006-02-15 22:56:00,117.86,117.865,117.855,117.855,299100001.0
2006-02-15 22:57:00,117.859,117.869,117.859,117.863,419399995.0
2006-02-15 22:58:00,117.863,117.879,117.859,117.868,195800000.0
2006-02-15 22:59:00,117.847,117.847,117.827,117.827,384600001.0
2006-02-15 23:00:00,117.825,117.848,117.825,117.84,311100003.0
2006-02-15 23:01:00,117.845,117.845,117.837,117.84,168799999.0
2006-02-15 23:02:00,117.842,117.842,117.833,117.838,218199997.0
2006-02-15 23:03:00,117.835,117.835,117.81,117.81,170100002.0
2006-02-15 23:04:00,117.813,117.822,117.807,117.822,232000001.0
2006-02-15 23:05:00,117.832,117.835,117.828,117.828,197200000.0
2006-02-15 23:06:00,117.838,117.843,117.835,117.841,224299997.0
2006-02-15 23:07:00,117.832,117.843,117.832,117.838,216000004.0
2006-02-15 23:08:00,117.842,117.854,117.842,117.848,391900004.0
2006-02-15 23:09:00,117.851,117.851,117.834,117.834,85000002.0
2006-02-15 23:10:00,117.83,117.842,117.83,117.839,276999996.0
2006-02-15 23:11:00,117.835,117.835,117.808,117.81,284199996.0
2006-02-15 23:12:00,117.81,117.831,117.808,117.831,366500001.0
2006-02-15 23:13:00,117.832,117.848,117.832,117.846,121099998.0
2006-02-15 23:14:00,117.845,117.853,117.845,117.848,102200002.0
2006-02-15 23:15:00,117.848,117.858,117.847,117.855,102900002.0
2006-02-15 23:16:00,117.845,117.851,117.845,117.847,191400000.0
2006-02-15 23:17:00,117.85,117.855,117.845,117.845,208399994.0
2006-02-15 23:18:00,117.85,117.857,117.847,117.85,280200003.0
2006-02-15 23:19:00,117.847,117.855,117.847,117.85,180000002.0
2006-02-15 23:20:00,117.85,117.855,117.85,117.853,344699999.0
2006-02-15 23:21:00,117.851,117.851,117.84,117.84,174899997.0
2006-02-15 23:22:00,117.835,117.835,117.822,117.83,201200000.0
2006-02-15 23:23:00,117.838,117.846,117.837,117.84,172700006.0
2006-02-15 23:24:00,117.833,117.833,117.832,117.832,36900001.0
2006-02-15 23:25:00,117.831,117.833,117.826,117.829,238400001.0
2006-02-15 23:26:00,117.818,117.824,117.816,117.824,486999988.0
2006-02-15 23:27:00,117.824,117.833,117.821,117.833,250600000.0
2006-02-15 23:28:00,117.83,117.835,117.828,117.83,74900002.0
2006-02-15 23:29:00,117.833,117.835,117.83,117.83,187400001.0
2006-02-15 23:30:00,117.838,117.85,117.838,117.85,98600003.0
2006-02-15 23:31:00,117.855,117.855,117.847,117.855,315099996.0
2006-02-15 23:32:00,117.847,117.855,117.847,117.855,94400000.0
2006-02-15 23:33:00,117.855,117.855,117.845,117.85,144700001.0
2006-02-15 23:34:00,117.856,117.86,117.855,117.86,228099999.0
2006-02-15 23:35:00,117.857,117.862,117.849,117.849,245599996.0
2006-02-15 23:36:00,117.85,117.855,117.845,117.852,273300001.0
2006-02-15 23:37:00,117.85,117.855,117.848,117.855,129100001.0
2006-02-15 23:38:00,117.852,117.861,117.851,117.857,276800006.0
2006-02-15 23:39:00,117.862,117.865,117.862,117.865,38000000.0
2006-02-15 23:40:00,117.857,117.857,117.847,117.848,335300000.0
2006-02-15 23:41:00,117.845,117.855,117.845,117.855,11700000.0
2006-02-15 23:42:00,117.852,117.86,117.85,117.857,162000002.0
2006-02-15 23:43:00,117.85,117.872,117.85,117.872,245799998.0
2006-02-15 23:44:00,117.867,117.869,117.853,117.853,239499998.0
2006-02-15 23:45:00,117.858,117.866,117.858,117.858,240099998.0
2006-02-15 23:46:00,117.865,117.865,117.86,117.86,202499999.0
2006-02-15 23:47:00,117.858,117.865,117.858,117.865,22300000.0
2006-02-15 23:48:00,117.861,117.861,117.84,117.854,370300000.0
2006-02-15 23:49:00,117.853,117.858,117.847,117.848,252999995.0
2006-02-15 23:50:00,117.845,117.861,117.845,117.861,87900000.0
2006-02-15 23:51:00,117.858,117.86,117.845,117.845,176000000.0
2006-02-15 23:52:00,117.851,117.851,117.819,117.819,221699998.0
2006-02-15 23:53:00,117.822,117.822,117.815,117.82,571599997.0
2006-02-15 23:54:00,117.823,117.825,117.817,117.817,265999997.0
2006-02-15 23:55:00,117.818,117.838,117.811,117.838,121400003.0
2006-02-15 23:56:00,117.844,117.844,117.825,117.837,167099998.0
2006-02-15 23:57:00,117.834,117.839,117.826,117.838,176200002.0
2006-02-15 23:58:00,117.849,117.863,117.849,117.856,124299998.0
2006-02-15 23:59:00,117.862,117.862,117.853,117.853,294700002.0
2006-02-16 00:00:00,117.849,117.849,117.791,117.803,266799998.0
2006-02-16 00:01:00,117.812,117.818,117.794,117.805,395400006.0
2006-02-16 00:02:00,117.798,117.817,117.796,117.812,175600001.0
2006-02-16 00:03:00,117.82,117.824,117.79,117.797,328699998.0
2006-02-16 00:04:00,117.805,117.821,117.805,117.81,167100000.0
2006-02-16 00:05:00,117.813,117.835,117.807,117.834,172299999.0
2006-02-16 00:06:00,117.82,117.84,117.812,117.84,324899999.0
2006-02-16 00:07:00,117.852,117.863,117.84,117.849,205799998.0
2006-02-16 00:08:00,117.858,117.858,117.826,117.827,200200002.0
2006-02-16 00:09:00,117.824,117.845,117.824,117.845,386500005.0
2006-02-16 00:10:00,117.835,117.836,117.822,117.831,269699998.0
2006-02-16 00:11:00,117.82,117.846,117.82,117.827,290400006.0
2006-02-16 00:12:00,117.832,117.839,117.816,117.832,237599999.0
2006-02-16 00:13:00,117.835,117.858,117.83,117.841,335400006.0
2006-02-16 00:14:00,117.831,117.844,117.821,117.827,171399999.0
2006-02-16 00:15:00,117.817,117.847,117.817,117.818,353600001.0
2006-02-16 00:16:00,117.83,117.862,117.83,117.846,228500002.0
2006-02-16 00:17:00,117.837,117.854,117.827,117.827,235400003.0
2006-02-16 00:18:00,117.81,117.828,117.801,117.823,338800000.0
2006-02-16 00:19:00,117.817,117.843,117.815,117.827,314900003.0
2006-02-16 00:20:00,117.827,117.853,117.818,117.852,272200006.0
2006-02-16 00:21:00,117.845,117.853,117.842,117.847,284700003.0
2006-02-16 00:22:00,117.84,117.85,117.832,117.842,157499999.0
2006-02-16 00:23:00,117.843,117.843,117.835,117.839,183600001.0
2006-02-16 00:24:00,117.836,117.85,117.834,117.841,329900007.0
2006-02-16 00:25:00,117.839,117.844,117.837,117.838,149300000.0
2006-02-16 00:26:00,117.837,117.842,117.827,117.842,278399996.0
2006-02-16 00:27:00,117.839,117.839,117.804,117.804,131400002.0
2006-02-16 00:28:00,117.81,117.819,117.785,117.785,286399995.0
2006-02-16 00:29:00,117.775,117.775,117.76,117.765,243599995.0
2006-02-16 00:30:00,117.764,117.781,117.757,117.781,237100000.0
2006-02-16 00:31:00,117.783,117.8,117.778,117.798,209700001.0
2006-02-16 00:32:00,117.798,117.798,117.79,117.79,366999996.0
2006-02-16 00:33:00,117.8,117.801,117.794,117.794,254700000.0
2006-02-16 00:34:00,117.782,117.791,117.782,117.79,177200004.0
2006-02-16 00:35:00,117.802,117.812,117.795,117.812,279899997.0
2006-02-16 00:36:00,117.815,117.815,117.81,117.81,311400003.0
2006-02-16 00:37:00,117.816,117.824,117.814,117.823,257799994.0
2006-02-16 00:38:00,117.818,117.83,117.818,117.828,256400001.0
2006-02-16 00:39:00,117.833,117.833,117.825,117.83,287000006.0
2006-02-16 00:40:00,117.836,117.836,117.826,117.827,209399999.0
2006-02-16 00:41:00,117.832,117.835,117.827,117.829,235700003.0
2006-02-16 00:42:00,117.828,117.828,117.815,117.818,439800006.0
2006-02-16 00:43:00,117.815,117.815,117.785,117.795,309400004.0
2006-02-16 00:44:00,117.794,117.808,117.794,117.802,339599995.0
2006-02-16 00:45:00,117.812,117.814,117.807,117.81,149900000.0
2006-02-16 00:46:00,117.814,117.814,117.804,117.81,122200003.0
2006-02-16 00:47:00,117.814,117.814,117.808,117.811,200899995.0
2006-02-16 00:48:00,117.807,117.807,117.796,117.8,111200003.0
2006-02-16 00:49:00,117.796,117.808,117.796,117.808,147400004.0
2006-02-16 00:50:00,117.81,117.814,117.802,117.802,228600001.0
2006-02-16 00:51:00,117.798,117.805,117.795,117.795,258500002.0
2006-02-16 00:52:00,117.796,117.815,117.796,117.808,243900003.0
2006-02-16 00:53:00,117.81,117.815,117.807,117.815,196300000.0
2006-02-16 00:54:00,117.818,117.818,117.81,117.81,195699997.0
2006-02-16 00:55:00,117.81,117.817,117.81,117.815,180699999.0
2006-02-16 00:56:00,117.81,117.815,117.808,117.808,232399997.0
2006-02-16 00:57:00,117.805,117.815,117.805,117.81,298799999.0
2006-02-16 00:58:00,117.81,117.827,117.81,117.822,284900005.0
2006-02-16 00:59:00,117.823,117.824,117.807,117.824,55699999.0
2006-02-16 01:00:00,117.823,117.823,117.815,117.821,185899997.0
2006-02-16 01:01:00,117.821,117.824,117.814,117.822,306299997.0
2006-02-16 01:02:00,117.818,117.82,117.811,117.819,195599997.0
2006-02-16 01:03:00,117.82,117.826,117.809,117.817,101200001.0
2006-02-16 01:04:00,117.817,117.823,117.811,117.823,91400002.0
2006-02-16 01:05:00,117.821,117.821,117.819,117.819,71000000.0
2006-02-16 01:06:00,117.815,117.815,117.81,117.815,276900000.0
2006-02-16 01:07:00,117.81,117.817,117.809,117.815,173800000.0
2006-02-16 01:08:00,117.813,117.819,117.813,117.815,200399998.0
2006-02-16 01:09:00,117.821,117.825,117.819,117.82,191100000.0
2006-02-16 01:10:00,117.825,117.828,117.82,117.82,324899995.0
2006-02-16 01:11:00,117.82,117.825,117.817,117.825,201299995.0
2006-02-16 01:12:00,117.82,117.833,117.82,117.833,92200002.0
2006-02-16 01:13:00,117.828,117.83,117.828,117.83,65500002.0
2006-02-16 01:14:00,117.824,117.832,117.82,117.832,180100000.0
2006-02-16 01:15:00,117.833,117.833,117.822,117.825,349500001.0
2006-02-16 01:16:00,117.83,117.83,117.822,117.826,217800002.0
2006-02-16 01:17:00,117.827,117.828,117.822,117.827,208599999.0
2006-02-16 01:18:00,117.823,117.828,117.816,117.828,248800004.0
2006-02-16 01:19:00,117.819,117.832,117.817,117.832,289799999.0
2006-02-16 01:20:00,117.834,117.834,117.822,117.822,138700001.0
2006-02-16 01:21:00,117.826,117.832,117.816,117.825,211100002.0
2006-02-16 01:22:00,117.823,117.832,117.822,117.822,292500001.0
2006-02-16 01:23:00,117.825,117.825,117.817,117.823,165700000.0
2006-02-16 01:24:00,117.825,117.825,117.825,117.825,11200000.0
2006-02-16 01:25:00,117.827,117.847,117.827,117.845,132800002.0
2006-02-16 01:26:00,117.847,117.85,117.828,117.828,294599997.0
2006-02-16 01:27:00,117.837,117.843,117.833,117.843,164399995.0
2006-02-16 01:28:00,117.836,117.842,117.831,117.841,126000002.0
2006-02-16 01:29:00,117.838,117.844,117.832,117.838,281600004.0
2006-02-16 01:30:00,117.83,117.848,117.83,117.84,166499998.0
2006-02-16 01:31:00,117.842,117.853,117.842,117.853,168499997.0
2006-02-16 01:32:00,117.848,117.854,117.839,117.854,233499994.0
2006-02-16 01:33:00,117.848,117.853,117.845,117.847,172899998.0
2006-02-16 01:34:00,117.842,117.854,117.839,117.85,228199997.0
2006-02-16 01:35:00,117.854,117.854,117.842,117.852,242700004.0
2006-02-16 01:36:00,117.853,117.855,117.847,117.85,222400004.0
2006-02-16 01:37:00,117.849,117.859,117.848,117.851,224600002.0
2006-02-16 01:38:00,117.858,117.886,117.856,117.886,252400001.0
2006-02-16 01:39:00,117.885,117.892,117.879,117.881,219500002.0
2006-02-16 01:40:00,117.881,117.885,117.872,117.885,192699999.0
2006-02-16 01:41:00,117.887,117.893,117.885,117.893,161000001.0
2006-02-16 01:42:00,117.891,117.893,117.887,117.887,112200002.0
2006-02-16 01:43:00,117.881,117.891,117.878,117.891,171700002.0
2006-02-16 01:44:00,117.889,117.895,117.882,117.895,244599998.0
2006-02-16 01:45:00,117.9,117.928,117.9,117.925,359200000.0
2006-02-16 01:46:00,117.937,117.951,117.936,117.951,150599996.0
2006-02-16 01:47:00,117.955,117.967,117.941,117.941,253500002.0
2006-02-16 01:48:00,117.94,117.94,117.916,117.916,244500001.0
2006-02-16 01:49:00,117.905,117.909,117.897,117.907,288200004.0
2006-02-16 01:50:00,117.9,117.903,117.9,117.9,204099999.0
2006-02-16 01:51:00,117.907,117.91,117.903,117.91,164600003.0
2006-02-16 01:52:00,117.915,117.918,117.907,117.907,253400004.0
2006-02-16 01:53:00,117.91,117.915,117.905,117.915,248700003.0
2006-02-16 01:54:00,117.909,117.913,117.901,117.913,249199996.0
2006-02-16 01:55:00,117.919,117.925,117.909,117.925,225500001.0
2006-02-16 01:56:00,117.92,117.936,117.918,117.936,137899999.0
2006-02-16 01:57:00,117.935,117.945,117.933,117.945,114000001.0
2006-02-16 01:58:00,117.947,117.951,117.947,117.951,176300000.0
2006-02-16 01:59:00,117.954,117.954,117.941,117.945,212399997.0
2006-02-16 02:00:00,117.948,117.948,117.936,117.938,264099998.0
2006-02-16 02:01:00,117.933,117.952,117.933,117.952,135600000.0
2006-02-16 02:02:00,117.948,117.952,117.947,117.948,426900003.0
2006-02-16 02:03:00,117.939,117.939,117.929,117.936,171000000.0
2006-02-16 02:04:00,117.937,117.937,117.927,117.927,156300001.0
2006-02-16 02:05:00,117.932,117.942,117.932,117.94,313599998.0
2006-02-16 02:06:00,117.943,117.943,117.922,117.922,176100003.0
2006-02-16 02:07:00,117.912,117.923,117.912,117.923,181099999.0
2006-02-16 02:08:00,117.928,117.934,117.928,117.93,285100003.0
2006-02-16 02:09:00,117.933,117.934,117.92,117.927,243600002.0
2006-02-16 02:10:00,117.92,117.935,117.909,117.935,322699996.0
2006-02-16 02:11:00,117.937,117.939,117.923,117.923,229499993.0
2006-02-16 02:12:00,117.923,117.929,117.918,117.928,324800001.0
2006-02-16 02:13:00,117.919,117.934,117.919,117.934,166500003.0
2006-02-16 02:14:00,117.939,117.939,117.93,117.93,217899996.0
2006-02-16 02:15:00,117.931,117.938,117.931,117.938,302499999.0
2006-02-16 02:16:00,117.942,117.942,117.93,117.93,323999998.0
2006-02-16 02:17:00,117.932,117.939,117.93,117.938,152999998.0
2006-02-16 02:18:00,117.932,117.941,117.932,117.938,271000007.0
2006-02-16 02:19:00,117.938,117.948,117.938,117.94,345800002.0
2006-02-16 02:20:00,117.935,117.943,117.93,117.938,218400000.0
2006-02-16 02:21:00,117.937,117.943,117.934,117.938,252199994.0
2006-02-16 02:22:00,117.93,117.933,117.921,117.933,170499998.0
2006-02-16 02:23:00,117.93,117.936,117.925,117.936,183200000.0
2006-02-16 02:24:00,117.947,117.953,117.944,117.953,181400002.0
2006-02-16 02:25:00,117.958,117.961,117.956,117.957,136100002.0
2006-02-16 02:26:00,117.957,117.963,117.952,117.952,222700000.0
2006-02-16 02:27:00,117.95,117.951,117.936,117.951,232300001.0
2006-02-16 02:28:00,117.945,117.958,117.945,117.947,172799999.0
2006-02-16 02:29:00,117.967,117.985,117.965,117.965,175300000.0
2006-02-16 02:30:00,117.968,117.975,117.951,117.97,323199999.0
2006-02-16 02:31:00,117.97,117.97,117.946,117.946,338299993.0
2006-02-16 02:32:00,117.949,117.99,117.949,117.99,194699999.0
2006-02-16 02:33:00,117.992,118.021,117.988,118.013,127499999.0
2006-02-16 02:34:00,118.018,118.02,117.999,118.006,326800001.0
2006-02-16 02:35:00,118.001,118.004,117.988,117.997,245700004.0
2006-02-16 02:36:00,117.991,117.991,117.969,117.969,240000001.0
2006-02-16 02:37:00,117.955,117.955,117.94,117.94,177099996.0
2006-02-16 02:38:00,117.94,117.948,117.935,117.945,237599997.0
2006-02-16 02:39:00,117.939,117.939,117.935,117.937,75500001.0
2006-02-16 02:40:00,117.942,117.951,117.935,117.938,295800002.0
2006-02-16 02:41:00,117.929,117.929,117.882,117.882,269100001.0
2006-02-16 02:42:00,117.872,117.896,117.861,117.895,367699996.0
2006-02-16 02:43:00,117.902,117.902,117.882,117.89,174400006.0
2006-02-16 02:44:00,117.893,117.901,117.893,117.896,225399997.0
2006-02-16 02:45:00,117.887,117.896,117.886,117.89,430699998.0
2006-02-16 02:46:00,117.901,117.901,117.887,117.887,72600001.0
2006-02-16 02:47:00,117.882,117.893,117.881,117.893,363100001.0
2006-02-16 02:48:00,117.897,117.907,117.891,117.9,330699998.0
2006-02-16 02:49:00,117.91,117.931,117.91,117.931,185799995.0
2006-02-16 02:50:00,117.929,117.94,117.927,117.936,223200002.0
2006-02-16 02:51:00,117.936,117.943,117.93,117.939,267699999.0
2006-02-16 02:52:00,117.945,117.957,117.937,117.953,330500002.0
2006-02-16 02:53:00,117.956,117.956,117.939,117.953,238300000.0
2006-02-16 02:54:00,117.94,117.943,117.933,117.936,76900001.0
2006-02-16 02:55:00,117.933,117.933,117.911,117.914,164300000.0
2006-02-16 02:56:00,117.912,117.939,117.912,117.939,232600003.0
2006-02-16 02:57:00,117.94,117.94,117.925,117.925,143800001.0
2006-02-16 02:58:00,117.938,117.941,117.932,117.932,91099997.0
2006-02-16 02:59:00,117.936,117.95,117.936,117.949,223699999.0
2006-02-16 03:00:00,117.944,117.944,117.934,117.934,158399999.0
2006-02-16 03:01:00,117.936,117.943,117.934,117.938,311899996.0
2006-02-16 03:02:00,117.93,117.93,117.921,117.921,188099998.0
2006-02-16 03:03:00,117.917,117.919,117.911,117.918,212099999.0
2006-02-16 03:04:00,117.914,117.923,117.908,117.909,214099999.0
2006-02-16 03:05:00,117.908,117.912,117.898,117.898,207399999.0
2006-02-16 03:06:00,117.91,117.92,117.91,117.916,258700001.0
2006-02-16 03:07:00,117.91,117.923,117.91,117.923,366300000.0
2006-02-16 03:08:00,117.925,117.934,117.925,117.928,244800002.0
2006-02-16 03:09:00,117.923,117.923,117.909,117.917,313200007.0
2006-02-16 03:10:00,117.915,117.917,117.91,117.917,143800001.0
2006-02-16 03:11:00,117.916,117.92,117.899,117.899,205799999.0
2006-02-16 03:12:00,117.902,117.909,117.889,117.898,403399997.0
2006-02-16 03:13:00,117.892,117.91,117.872,117.91,490399991.0
2006-02-16 03:14:00,117.911,117.917,117.898,117.898,158800001.0
2006-02-16 03:15:00,117.903,117.911,117.891,117.911,256999998.0
2006-02-16 03:16:00,117.904,117.914,117.904,117.914,223199997.0
2006-02-16 03:17:00,117.91,117.917,117.906,117.907,236500000.0
2006-02-16 03:18:00,117.903,117.903,117.888,117.888,187900001.0
2006-02-16 03:19:00,117.892,117.896,117.868,117.868,315300001.0
2006-02-16 03:20:00,117.868,117.868,117.842,117.855,239499999.0
2006-02-16 03:21:00,117.867,117.869,117.857,117.861,100799999.0
2006-02-16 03:22:00,117.87,117.876,117.86,117.86,128200003.0
2006-02-16 03:23:00,117.853,117.865,117.851,117.865,264399997.0
2006-02-16 03:24:00,117.878,117.882,117.872,117.877,334799997.0
2006-02-16 03:25:00,117.87,117.87,117.85,117.85,194200004.0
2006-02-16 03:26:00,117.867,117.873,117.864,117.869,340900002.0
2006-02-16 03:27:00,117.875,117.881,117.867,117.869,321000001.0
2006-02-16 03:28:00,117.863,117.872,117.855,117.872,227500003.0
2006-02-16 03:29:00,117.872,117.872,117.864,117.868,128199997.0
2006-02-16 03:30:00,117.855,117.865,117.855,117.865,222000006.0
2006-02-16 03:31:00,117.867,117.873,117.864,117.869,212000003.0
2006-02-16 03:32:00,117.869,117.874,117.861,117.861,179999999.0
2006-02-16 03:33:00,117.859,117.859,117.824,117.83,243700002.0
2006-02-16 03:34:00,117.838,117.851,117.838,117.84,250000000.0
2006-02-16 03:35:00,117.835,117.851,117.835,117.851,77000000.0
2006-02-16 03:36:00,117.85,117.854,117.845,117.848,221699997.0
2006-02-16 03:37:00,117.839,117.841,117.831,117.831,186799999.0
2006-02-16 03:38:00,117.84,117.852,117.84,117.841,197000000.0
2006-02-16 03:39:00,117.847,117.858,117.847,117.854,232500000.0
2006-02-16 03:40:00,117.852,117.865,117.848,117.855,303799995.0
2006-02-16 03:41:00,117.848,117.859,117.848,117.853,227300000.0
2006-02-16 03:42:00,117.853,117.86,117.847,117.852,281400004.0
2006-02-16 03:43:00,117.847,117.847,117.84,117.84,190599998.0
2006-02-16 03:44:00,117.845,117.854,117.839,117.853,274299997.0
2006-02-16 03:45:00,117.853,117.853,117.841,117.847,268500001.0
2006-02-16 03:46:00,117.84,117.845,117.84,117.84,255099998.0
2006-02-16 03:47:00,117.848,117.856,117.846,117.846,148399998.0
2006-02-16 03:48:00,117.847,117.85,117.844,117.845,327899999.0
2006-02-16 03:49:00,117.847,117.852,117.84,117.84,220300002.0
2006-02-16 03:50:00,117.847,117.852,117.845,117.852,166400000.0
2006-02-16 03:51:00,117.849,117.853,117.842,117.847,109800002.0
2006-02-16 03:52:00,117.845,117.845,117.837,117.84,218900002.0
2006-02-16 03:53:00,117.842,117.85,117.839,117.839,128300000.0
2006-02-16 03:54:00,117.837,117.847,117.837,117.847,128200001.0
2006-02-16 03:55:00,117.844,117.851,117.841,117.842,174500000.0
2006-02-16 03:56:00,117.84,117.847,117.84,117.845,72599998.0
2006-02-16 03:57:00,117.842,117.852,117.842,117.852,190400002.0
2006-02-16 03:58:00,117.847,117.854,117.847,117.848,154800003.0
2006-02-16 03:59:00,117.85,117.858,117.845,117.845,450599992.0
2006-02-16 04:00:00,117.84,117.842,117.84,117.84,97200002.0
2006-02-16 04:01:00,117.83,117.839,117.826,117.826,238100004.0
2006-02-16 04:02:00,117.824,117.831,117.824,117.831,97499998.0
2006-02-16 04:03:00,117.833,117.84,117.831,117.831,209300001.0
2006-02-16 04:04:00,117.831,117.831,117.804,117.815,189299999.0
2006-02-16 04:05:00,117.813,117.813,117.8,117.8,334499996.0
2006-02-16 04:06:00,117.807,117.814,117.803,117.814,389100002.0
2006-02-16 04:07:00,117.817,117.835,117.813,117.83,142200002.0
2006-02-16 04:08:00,117.83,117.841,117.825,117.841,316799991.0
2006-02-16 04:09:00,117.845,117.848,117.829,117.844,242700004.0
2006-02-16 04:10:00,117.848,117.854,117.839,117.854,150300003.0
2006-02-16 04:11:00,117.848,117.848,117.842,117.842,203200000.0
2006-02-16 04:12:00,117.845,117.847,117.84,117.847,221900002.0
2006-02-16 04:13:00,117.847,117.853,117.843,117.853,56199999.0
2006-02-16 04:14:00,117.853,117.853,117.841,117.852,234400005.0
2006-02-16 04:15:00,117.852,117.852,117.84,117.852,276799996.0
2006-02-16 04:16:00,117.846,117.846,117.836,117.843,195099997.0
2006-02-16 04:17:00,117.84,117.845,117.834,117.838,346099996.0
2006-02-16 04:18:00,117.828,117.842,117.828,117.842,183600003.0
2006-02-16 04:19:00,117.84,117.84,117.827,117.834,219499998.0
2006-02-16 04:20:00,117.835,117.835,117.83,117.833,149200001.0
2006-02-16 04:21:00,117.83,117.83,117.83,117.83,9600000.0
2006-02-16 04:22:00,117.833,117.833,117.82,117.82,343699991.0
2006-02-16 04:23:00,117.823,117.832,117.823,117.827,116700000.0
2006-02-16 04:24:00,117.819,117.827,117.814,117.817,295800001.0
2006-02-16 04:25:00,117.811,117.82,117.81,117.815,248900005.0
2006-02-16 04:26:00,117.808,117.82,117.808,117.82,310300000.0
2006-02-16 04:27:00,117.82,117.832,117.819,117.82,136800000.0
2006-02-16 04:28:00,117.826,117.832,117.82,117.82,214400002.0
2006-02-16 04:29:00,117.822,117.822,117.81,117.822,237399998.0
2006-02-16 04:30:00,117.817,117.822,117.813,117.813,240499997.0
2006-02-16 04:31:00,117.813,117.819,117.807,117.813,206500001.0
2006-02-16 04:32:00,117.811,117.811,117.801,117.801,199499999.0
2006-02-16 04:33:00,117.802,117.812,117.802,117.812,322299999.0
2006-02-16 04:34:00,117.809,117.82,117.809,117.815,197699998.0
2006-02-16 04:35:00,117.818,117.834,117.817,117.834,187700002.0
2006-02-16 04:36:00,117.827,117.827,117.821,117.827,181900000.0
2006-02-16 04:37:00,117.821,117.827,117.82,117.826,256000003.0
2006-02-16 04:38:00,117.835,117.835,117.83,117.835,149499999.0
2006-02-16 04:39:00,117.833,117.833,117.83,117.83,93300000.0
2006-02-16 04:40:00,117.839,117.839,117.836,117.836,79000000.0
2006-02-16 04:41:00,117.837,117.847,117.837,117.84,305600003.0
2006-02-16 04:42:00,117.848,117.865,117.847,117.858,264500001.0
2006-02-16 04:43:00,117.864,117.864,117.854,117.854,89200001.0
2006-02-16 04:44:00,117.853,117.856,117.842,117.842,294999997.0
2006-02-16 04:45:00,117.847,117.853,117.839,117.847,244099999.0
2006-02-16 04:46:00,117.847,117.853,117.842,117.842,267599998.0
2006-02-16 04:47:00,117.845,117.845,117.84,117.845,173199997.0
2006-02-16 04:48:00,117.845,117.845,117.837,117.845,255499995.0
2006-02-16 04:49:00,117.845,117.845,117.835,117.84,294399997.0
2006-02-16 04:50:00,117.839,117.851,117.839,117.845,159100005.0
2006-02-16 04:51:00,117.85,117.869,117.85,117.865,173700001.0
2006-02-16 04:52:00,117.871,117.872,117.865,117.865,137599997.0
2006-02-16 04:53:00,117.872,117.872,117.864,117.868,93400000.0
2006-02-16 04:54:00,117.882,117.882,117.865,117.874,236099997.0
2006-02-16 04:55:00,117.873,117.873,117.861,117.868,313600004.0
2006-02-16 04:56:00,117.868,117.878,117.868,117.872,245299995.0
2006-02-16 04:57:00,117.865,117.875,117.865,117.875,275000000.0
2006-02-16 04:58:00,117.869,117.872,117.869,117.872,112099998.0
2006-02-16 04:59:00,117.867,117.872,117.864,117.872,53000001.0
2006-02-16 05:00:00,117.873,117.873,117.862,117.872,227700000.0
2006-02-16 05:01:00,117.87,117.875,117.859,117.868,175600001.0
2006-02-16 05:02:00,117.858,117.872,117.858,117.872,177800000.0
2006-02-16 05:03:00,117.875,117.875,117.865,117.87,110300002.0
2006-02-16 05:04:00,117.873,117.873,117.859,117.867,172200000.0
2006-02-16 05:05:00,117.872,117.872,117.863,117.864,194800001.0
2006-02-16 05:06:00,117.867,117.881,117.863,117.878,272000004.0
2006-02-16 05:07:00,117.878,117.891,117.876,117.888,196500002.0
2006-02-16 05:08:00,117.896,117.9,117.891,117.893,124700000.0
2006-02-16 05:09:00,117.89,117.903,117.89,117.903,234299999.0
2006-02-16 05:10:00,117.904,117.904,117.891,117.897,171900002.0
2006-02-16 05:11:00,117.899,117.901,117.889,117.898,100799998.0
2006-02-16 05:12:00,117.89,117.895,117.884,117.888,252899998.0
2006-02-16 05:13:00,117.887,117.891,117.886,117.887,218300004.0
2006-02-16 05:14:00,117.885,117.885,117.885,117.885,163400002.0
2006-02-16 05:15:00,117.879,117.89,117.879,117.89,126799997.0
2006-02-16 05:16:00,117.89,117.895,117.888,117.895,357500000.0
2006-02-16 05:17:00,117.897,117.897,117.891,117.893,113600000.0
2006-02-16 05:18:00,117.892,117.898,117.892,117.898,2800000.0
2006-02-16 05:19:00,117.9,117.923,117.9,117.914,193900003.0
2006-02-16 05:20:00,117.935,117.951,117.934,117.934,172400001.0
2006-02-16 05:21:00,117.933,117.942,117.928,117.928,268100004.0
2006-02-16 05:22:00,117.918,117.918,117.905,117.915,268000001.0
2006-02-16 05:23:00,117.9,117.912,117.898,117.912,269799995.0
2006-02-16 05:24:00,117.92,117.923,117.917,117.923,243799997.0
2006-02-16 05:25:00,117.919,117.924,117.913,117.921,464200004.0
2006-02-16 05:26:00,117.911,117.928,117.911,117.92,165900002.0
2006-02-16 05:27:00,117.928,117.937,117.924,117.924,156299997.0
2006-02-16 05:28:00,117.92,117.933,117.92,117.933,143399999.0
2006-02-16 05:29:00,117.928,117.928,117.915,117.923,228699999.0
2006-02-16 05:30:00,117.923,117.923,117.914,117.923,118000002.0
2006-02-16 05:31:00,117.922,117.929,117.916,117.92,312199997.0
2006-02-16 05:32:00,117.916,117.921,117.906,117.915,203000002.0
2006-02-16 05:33:00,117.912,117.912,117.898,117.911,449199994.0
2006-02-16 05:34:00,117.91,117.92,117.91,117.917,305700002.0
2006-02-16 05:35:00,117.925,117.925,117.918,117.92,279400000.0
2006-02-16 05:36:00,117.913,117.913,117.895,117.895,123500000.0
2006-02-16 05:37:00,117.89,117.903,117.89,117.903,328700000.0
2006-02-16 05:38:00,117.903,117.903,117.886,117.902,246599997.0
2006-02-16 05:39:00,117.904,117.908,117.897,117.9,168099996.0
2006-02-16 05:40:00,117.893,117.893,117.88,117.893,346799996.0
2006-02-16 05:41:00,117.89,117.89,117.863,117.863,360800002.0
2006-02-16 05:42:00,117.857,117.857,117.843,117.843,263499996.0
2006-02-16 05:43:00,117.845,117.852,117.84,117.852,234799996.0
2006-02-16 05:44:00,117.852,117.859,117.85,117.856,317800001.0
2006-02-16 05:45:00,117.861,117.861,117.84,117.848,228900000.0
2006-02-16 05:46:00,117.848,117.849,117.839,117.848,280799994.0
2006-02-16 05:47:00,117.842,117.86,117.842,117.86,335200000.0
2006-02-16 05:48:00,117.87,117.89,117.87,117.89,121300000.0
2006-02-16 05:49:00,117.889,117.889,117.874,117.874,395499996.0
2006-02-16 05:50:00,117.877,117.882,117.876,117.877,193300001.0
2006-02-16 05:51:00,117.868,117.868,117.853,117.856,177199997.0
2006-02-16 05:52:00,117.855,117.858,117.854,117.858,250200002.0
2006-02-16 05:53:00,117.854,117.874,117.854,117.874,151699998.0
2006-02-16 05:54:00,117.878,117.881,117.857,117.86,331199999.0
2006-02-16 05:55:00,117.858,117.872,117.858,117.866,423399995.0
2006-02-16 05:56:00,117.872,117.872,117.861,117.867,260400006.0
2006-02-16 05:57:00,117.867,117.867,117.86,117.86,388800007.0
2006-02-16 05:58:00,117.867,117.871,117.86,117.86,259200005.0
2006-02-16 05:59:00,117.863,117.868,117.86,117.865,168600005.0
2006-02-16 06:00:00,117.86,117.868,117.858,117.865,221900001.0
2006-02-16 06:01:00,117.86,117.86,117.845,117.846,269699997.0
2006-02-16 06:02:00,117.854,117.862,117.849,117.862,337000001.0
2006-02-16 06:03:00,117.863,117.882,117.863,117.882,226900001.0
2006-02-16 06:04:00,117.879,117.884,117.876,117.879,72500001.0
2006-02-16 06:05:00,117.886,117.891,117.884,117.891,142300001.0
2006-02-16 06:06:00,117.896,117.896,117.884,117.887,295000002.0
2006-02-16 06:07:00,117.874,117.875,117.866,117.875,105100002.0
2006-02-16 06:08:00,117.886,117.893,117.879,117.893,341800001.0
2006-02-16 06:09:00,117.892,117.893,117.889,117.893,209700005.0
2006-02-16 06:10:00,117.886,117.89,117.88,117.887,147899997.0
2006-02-16 06:11:00,117.884,117.909,117.884,117.909,477100004.0
2006-02-16 06:12:00,117.907,117.92,117.907,117.909,244899999.0
2006-02-16 06:13:00,117.904,117.912,117.902,117.902,142800001.0
2006-02-16 06:14:00,117.9,117.911,117.898,117.902,288599995.0
2006-02-16 06:15:00,117.9,117.9,117.891,117.891,252200000.0
2006-02-16 06:16:00,117.891,117.891,117.875,117.878,247500007.0
2006-02-16 06:17:00,117.882,117.89,117.877,117.887,168599997.0
2006-02-16 06:18:00,117.883,117.887,117.883,117.887,74100002.0
2006-02-16 06:19:00,117.892,117.892,117.889,117.891,97100003.0
2006-02-16 06:20:00,117.888,117.895,117.888,117.895,339900002.0
2006-02-16 06:21:00,117.889,117.889,117.866,117.869,293399992.0
2006-02-16 06:22:00,117.86,117.86,117.834,117.834,141099997.0
2006-02-16 06:23:00,117.832,117.832,117.824,117.827,268400004.0
2006-02-16 06:24:00,117.82,117.828,117.82,117.825,159800000.0
2006-02-16 06:25:00,117.822,117.828,117.814,117.82,333000006.0
2006-02-16 06:26:00,117.822,117.838,117.822,117.828,215000001.0
2006-02-16 06:27:00,117.837,117.842,117.829,117.837,165900001.0
2006-02-16 06:28:00,117.83,117.835,117.83,117.833,245699992.0
2006-02-16 06:29:00,117.827,117.829,117.814,117.814,255800001.0
2006-02-16 06:30:00,117.81,117.815,117.81,117.815,306000004.0
2006-02-16 06:31:00,117.81,117.822,117.81,117.811,296399996.0
2006-02-16 06:32:00,117.815,117.817,117.807,117.817,234000003.0
2006-02-16 06:33:00,117.813,117.813,117.801,117.808,95399999.0
2006-02-16 06:34:00,117.809,117.813,117.801,117.809,285900002.0
2006-02-16 06:35:00,117.813,117.813,117.804,117.808,247400001.0
2006-02-16 06:36:00,117.809,117.811,117.803,117.811,300800005.0
2006-02-16 06:37:00,117.81,117.815,117.804,117.807,220400003.0
2006-02-16 06:38:00,117.802,117.812,117.791,117.812,140100000.0
2006-02-16 06:39:00,117.823,117.823,117.81,117.81,283800002.0
2006-02-16 06:40:00,117.818,117.818,117.805,117.805,139200001.0
2006-02-16 06:41:00,117.808,117.812,117.802,117.802,248999995.0
2006-02-16 06:42:00,117.8,117.8,117.792,117.797,250500000.0
2006-02-16 06:43:00,117.79,117.79,117.779,117.787,107900002.0
2006-02-16 06:44:00,117.785,117.785,117.758,117.765,249999998.0
2006-02-16 06:45:00,117.752,117.761,117.742,117.742,113500002.0
2006-02-16 06:46:00,117.748,117.765,117.746,117.765,212100002.0
2006-02-16 06:47:00,117.755,117.76,117.755,117.76,130200002.0
2006-02-16 06:48:00,117.762,117.778,117.762,117.764,109400001.0
2006-02-16 06:49:00,117.763,117.763,117.739,117.744,172999995.0
2006-02-16 06:50:00,117.745,117.745,117.74,117.745,162900000.0
2006-02-16 06:51:00,117.745,117.745,117.737,117.737,335400007.0
2006-02-16 06:52:00,117.745,117.754,117.733,117.738,388299999.0
2006-02-16 06:53:00,117.732,117.741,117.725,117.725,116299998.0
2006-02-16 06:54:00,117.725,117.725,117.722,117.725,201200003.0
2006-02-16 06:55:00,117.72,117.725,117.72,117.725,30100001.0
2006-02-16 06:56:00,117.725,117.725,117.717,117.72,201700003.0
2006-02-16 06:57:00,117.725,117.725,117.718,117.722,55900001.0
2006-02-16 06:58:00,117.72,117.72,117.718,117.72,204599998.0
2006-02-16 06:59:00,117.72,117.72,117.705,117.714,210599998.0
2006-02-16 07:00:00,117.7,117.703,117.7,117.703,58899998.0
2006-02-16 07:01:00,117.69,117.702,117.689,117.702,261600001.0
2006-02-16 07:02:00,117.703,117.703,117.701,117.703,87100001.0
2006-02-16 07:03:00,117.715,117.715,117.705,117.705,302800005.0
2006-02-16 07:04:00,117.71,117.712,117.706,117.709,413100005.0
2006-02-16 07:05:00,117.709,117.714,117.699,117.707,215100001.0
2006-02-16 07:06:00,117.7,117.705,117.7,117.7,91699999.0
2006-02-16 07:07:00,117.707,117.707,117.7,117.705,135299998.0
2006-02-16 07:08:00,117.695,117.713,117.695,117.713,354200001.0
2006-02-16 07:09:00,117.715,117.715,117.71,117.71,199900003.0
2006-02-16 07:10:00,117.707,117.715,117.707,117.707,180100000.0
2006-02-16 07:11:00,117.715,117.715,117.705,117.71,103500001.0
2006-02-16 07:12:00,117.713,117.713,117.699,117.705,92600000.0
2006-02-16 07:13:00,117.702,117.713,117.699,117.713,228300004.0
2006-02-16 07:14:00,117.713,117.713,117.708,117.711,145699997.0
2006-02-16 07:15:00,117.713,117.713,117.703,117.713,65500001.0
2006-02-16 07:16:00,117.705,117.707,117.705,117.707,61400000.0
2006-02-16 07:17:00,117.715,117.715,117.71,117.712,180499996.0
2006-02-16 07:18:00,117.718,117.729,117.717,117.728,260100001.0
2006-02-16 07:19:00,117.73,117.735,117.73,117.735,87599996.0
2006-02-16 07:20:00,117.735,117.741,117.728,117.728,403400007.0
2006-02-16 07:21:00,117.726,117.731,117.723,117.727,136200001.0
2006-02-16 07:22:00,117.718,117.723,117.712,117.723,182900004.0
2006-02-16 07:23:00,117.72,117.727,117.719,117.72,262600004.0
2006-02-16 07:24:00,117.721,117.734,117.721,117.723,270300004.0
2006-02-16 07:25:00,117.72,117.741,117.72,117.741,328300007.0
2006-02-16 07:26:00,117.738,117.743,117.732,117.739,283700007.0
2006-02-16 07:27:00,117.739,117.743,117.732,117.735,390199999.0
2006-02-16 07:28:00,117.745,117.745,117.74,117.745,117699997.0
2006-02-16 07:29:00,117.745,117.745,117.726,117.742,87100001.0
2006-02-16 07:30:00,117.74,117.745,117.738,117.738,182699999.0
2006-02-16 07:31:00,117.743,117.743,117.729,117.743,158300001.0
2006-02-16 07:32:00,117.74,117.745,117.735,117.745,309000000.0
2006-02-16 07:33:00,117.75,117.759,117.75,117.751,152699997.0
2006-02-16 07:34:00,117.748,117.755,117.745,117.755,395800007.0
2006-02-16 07:35:00,117.747,117.753,117.742,117.742,173300001.0
2006-02-16 07:36:00,117.745,117.745,117.738,117.745,331900006.0
2006-02-16 07:37:00,117.74,117.745,117.738,117.745,97699997.0
2006-02-16 07:38:00,117.74,117.745,117.735,117.745,144000001.0
2006-02-16 07:39:00,117.739,117.753,117.739,117.753,272700000.0
2006-02-16 07:40:00,117.752,117.752,117.739,117.739,181299996.0
2006-02-16 07:41:00,117.744,117.752,117.743,117.747,174500002.0
2006-02-16 07:42:00,117.742,117.751,117.738,117.738,185700004.0
2006-02-16 07:43:00,117.745,117.747,117.74,117.747,187599999.0
2006-02-16 07:44:00,117.743,117.752,117.741,117.744,202000003.0
2006-02-16 07:45:00,117.74,117.744,117.736,117.744,165699999.0
2006-02-16 07:46:00,117.744,117.752,117.742,117.742,100099999.0
2006-02-16 07:47:00,117.74,117.745,117.74,117.74,343500005.0
2006-02-16 07:48:00,117.742,117.748,117.735,117.735,268599999.0
2006-02-16 07:49:00,117.746,117.746,117.738,117.743,169300004.0
2006-02-16 07:50:00,117.74,117.745,117.74,117.74,172200001.0
2006-02-16 07:51:00,117.749,117.751,117.749,117.751,75900002.0
2006-02-16 07:52:00,117.748,117.754,117.742,117.754,194400004.0
2006-02-16 07:53:00,117.757,117.76,117.755,117.758,102200002.0
2006-02-16 07:54:00,117.762,117.77,117.758,117.77,200500004.0
2006-02-16 07:55:00,117.77,117.77,117.751,117.751,378199996.0
2006-02-16 07:56:00,117.752,117.755,117.745,117.75,237200002.0
2006-02-16 07:57:00,117.759,117.764,117.753,117.764,347499999.0
2006-02-16 07:58:00,117.76,117.76,117.747,117.754,161000002.0
2006-02-16 07:59:00,117.752,117.752,117.735,117.735,139799999.0
2006-02-16 08:00:00,117.723,117.723,117.717,117.717,28700000.0
2006-02-16 08:01:00,117.714,117.714,117.698,117.708,307800000.0
2006-02-16 08:02:00,117.711,117.711,117.691,117.691,135499998.0
2006-02-16 08:03:00,117.692,117.7,117.692,117.7,109399999.0
2006-02-16 08:04:00,117.698,117.705,117.693,117.7,346999994.0
2006-02-16 08:05:00,117.705,117.705,117.684,117.684,308300004.0
2006-02-16 08:06:00,117.687,117.704,117.687,117.688,303300003.0
2006-02-16 08:07:00,117.692,117.707,117.691,117.707,268699999.0
2006-02-16 08:08:00,117.713,117.72,117.707,117.71,266599998.0
2006-02-16 08:09:00,117.716,117.724,117.713,117.724,321199994.0
2006-02-16 08:10:00,117.715,117.722,117.712,117.712,287000001.0
2006-02-16 08:11:00,117.718,117.73,117.718,117.72,151099998.0
2006-02-16 08:12:00,117.716,117.723,117.705,117.723,340999997.0
2006-02-16 08:13:00,117.72,117.731,117.72,117.727,176999999.0
2006-02-16 08:14:00,117.72,117.725,117.72,117.72,70899998.0
2006-02-16 08:15:00,117.72,117.731,117.72,117.722,219200000.0
2006-02-16 08:16:00,117.726,117.731,117.72,117.721,279300003.0
2006-02-16 08:17:00,117.717,117.721,117.716,117.717,245400003.0
2006-02-16 08:18:00,117.723,117.723,117.712,117.723,224499998.0
2006-02-16 08:19:00,117.718,117.731,117.718,117.731,254599999.0
2006-02-16 08:20:00,117.729,117.729,117.72,117.722,252900001.0
2006-02-16 08:21:00,117.721,117.731,117.721,117.727,175699995.0
2006-02-16 08:22:00,117.724,117.731,117.724,117.729,167299998.0
2006-02-16 08:23:00,117.723,117.723,117.722,117.722,54800001.0
2006-02-16 08:24:00,117.717,117.723,117.712,117.72,309099994.0
2006-02-16 08:25:00,117.723,117.723,117.704,117.71,230000003.0
2006-02-16 08:26:00,117.712,117.721,117.711,117.711,142799998.0
2006-02-16 08:27:00,117.715,117.723,117.715,117.717,270599998.0
2006-02-16 08:28:00,117.709,117.718,117.708,117.718,278300002.0
2006-02-16 08:29:00,117.717,117.73,117.713,117.73,184299997.0
2006-02-16 08:30:00,117.731,117.731,117.72,117.722,106100002.0
2006-02-16 08:31:00,117.727,117.732,117.721,117.721,216899999.0
2006-02-16 08:32:00,117.727,117.729,117.723,117.729,99699999.0
2006-02-16 08:33:00,117.735,117.735,117.725,117.728,198399996.0
2006-02-16 08:34:00,117.739,117.743,117.731,117.731,357700000.0
2006-02-16 08:35:00,117.742,117.752,117.74,117.752,195800004.0
2006-02-16 08:36:00,117.753,117.761,117.753,117.758,179900005.0
2006-02-16 08:37:00,117.765,117.765,117.757,117.76,169499999.0
2006-02-16 08:38:00,117.758,117.761,117.756,117.761,189800001.0
2006-02-16 08:39:00,117.758,117.768,117.756,117.766,216499996.0
2006-02-16 08:40:00,117.777,117.777,117.761,117.774,299499998.0
2006-02-16 08:41:00,117.775,117.775,117.75,117.75,162600000.0
2006-02-16 08:42:00,117.756,117.764,117.755,117.758,222700002.0
2006-02-16 08:43:00,117.763,117.763,117.754,117.758,243300003.0
2006-02-16 08:44:00,117.76,117.765,117.76,117.76,207800000.0
2006-02-16 08:45:00,117.757,117.765,117.757,117.765,286099998.0
2006-02-16 08:46:00,117.765,117.784,117.765,117.784,153599999.0
2006-02-16 08:47:00,117.792,117.798,117.772,117.772,316699995.0
2006-02-16 08:48:00,117.761,117.765,117.757,117.765,249699996.0
2006-02-16 08:49:00,117.762,117.762,117.748,117.748,399199997.0
2006-02-16 08:50:00,117.748,117.761,117.747,117.758,225600001.0
2006-02-16 08:51:00,117.763,117.772,117.759,117.762,256500001.0
2006-02-16 08:52:00,117.769,117.795,117.769,117.791,304800001.0
2006-02-16 08:53:00,117.788,117.8,117.786,117.786,328700004.0
2006-02-16 08:54:00,117.789,117.789,117.758,117.765,254799997.0
2006-02-16 08:55:00,117.754,117.761,117.75,117.755,45600001.0
2006-02-16 08:56:00,117.768,117.774,117.767,117.767,107800002.0
2006-02-16 08:57:00,117.773,117.794,117.773,117.79,266200002.0
2006-02-16 08:58:00,117.787,117.808,117.785,117.808,222700003.0
2006-02-16 08:59:00,117.811,117.811,117.801,117.801,229399998.0
2006-02-16 09:00:00,117.802,117.802,117.769,117.769,241699998.0
2006-02-16 09:01:00,117.77,117.77,117.756,117.765,98300001.0
2006-02-16 09:02:00,117.763,117.765,117.76,117.76,174300002.0
2006-02-16 09:03:00,117.767,117.77,117.767,117.767,102400000.0
2006-02-16 09:04:00,117.772,117.772,117.761,117.762,208500002.0
2006-02-16 09:05:00,117.765,117.765,117.76,117.765,155300000.0
2006-02-16 09:06:00,117.76,117.771,117.76,117.768,401700005.0
2006-02-16 09:07:00,117.77,117.778,117.77,117.77,173600005.0
2006-02-16 09:08:00,117.77,117.77,117.757,117.757,189700000.0
2006-02-16 09:09:00,117.756,117.763,117.753,117.763,270800006.0
2006-02-16 09:10:00,117.758,117.765,117.752,117.752,285000002.0
2006-02-16 09:11:00,117.757,117.764,117.757,117.761,109000001.0
2006-02-16 09:12:00,117.757,117.771,117.756,117.771,220800002.0
2006-02-16 09:13:00,117.771,117.771,117.747,117.751,341200001.0
2006-02-16 09:14:00,117.745,117.745,117.727,117.735,195000005.0
2006-02-16 09:15:00,117.733,117.733,117.723,117.727,214899999.0
2006-02-16 09:16:00,117.719,117.726,117.717,117.72,233600004.0
2006-02-16 09:17:00,117.719,117.74,117.719,117.74,144400002.0
2006-02-16 09:18:00,117.748,117.76,117.744,117.744,257600000.0
2006-02-16 09:19:00,117.736,117.743,117.73,117.735,333699999.0
2006-02-16 09:20:00,117.728,117.738,117.722,117.733,382699998.0
2006-02-16 09:21:00,117.743,117.743,117.731,117.731,294400002.0
2006-02-16 09:22:00,117.741,117.759,117.741,117.756,189900000.0
2006-02-16 09:23:00,117.757,117.763,117.757,117.759,180199999.0
2006-02-16 09:24:00,117.763,117.763,117.742,117.742,179000001.0
2006-02-16 09:25:00,117.741,117.744,117.734,117.736,219899997.0
2006-02-16 09:26:00,117.743,117.753,117.739,117.753,174699997.0
2006-02-16 09:27:00,117.759,117.762,117.752,117.752,211700003.0
2006-02-16 09:28:00,117.751,117.751,117.749,117.749,32700001.0
2006-02-16 09:29:00,117.737,117.743,117.733,117.738,160300000.0
2006-02-16 09:30:00,117.742,117.745,117.735,117.74,182600002.0
2006-02-16 09:31:00,117.744,117.748,117.738,117.748,167000002.0
2006-02-16 09:32:00,117.755,117.761,117.753,117.757,148600005.0
2006-02-16 09:33:00,117.752,117.77,117.752,117.765,250000000.0
2006-02-16 09:34:00,117.759,117.77,117.759,117.765,405700012.0
2006-02-16 09:35:00,117.765,117.765,117.754,117.763,243900002.0
2006-02-16 09:36:00,117.764,117.764,117.755,117.76,261400001.0
2006-02-16 09:37:00,117.767,117.782,117.765,117.782,170800001.0
2006-02-16 09:38:00,117.78,117.791,117.779,117.786,325100000.0
2006-02-16 09:39:00,117.775,117.778,117.77,117.77,69499998.0
2006-02-16 09:40:00,117.773,117.773,117.762,117.767,241899997.0
2006-02-16 09:41:00,117.76,117.768,117.76,117.765,132100000.0
2006-02-16 09:42:00,117.762,117.762,117.755,117.755,234300002.0
2006-02-16 09:43:00,117.759,117.76,117.745,117.76,180400000.0
2006-02-16 09:44:00,117.764,117.768,117.758,117.762,163900000.0
2006-02-16 09:45:00,117.764,117.772,117.757,117.771,141699996.0
2006-02-16 09:46:00,117.767,117.767,117.759,117.763,297300000.0
2006-02-16 09:47:00,117.762,117.764,117.757,117.761,229699995.0
2006-02-16 09:48:00,117.752,117.761,117.722,117.722,200300000.0
2006-02-16 09:49:00,117.708,117.745,117.708,117.745,114100002.0
2006-02-16 09:50:00,117.748,117.752,117.735,117.739,184900001.0
2006-02-16 09:51:00,117.733,117.745,117.733,117.745,189799998.0
2006-02-16 09:52:00,117.734,117.737,117.72,117.737,183299999.0
2006-02-16 09:53:00,117.74,117.743,117.729,117.734,195999996.0
2006-02-16 09:54:00,117.734,117.741,117.729,117.729,193300001.0
2006-02-16 09:55:00,117.744,117.765,117.744,117.765,63500001.0
2006-02-16 09:56:00,117.759,117.763,117.754,117.763,109499999.0
2006-02-16 09:57:00,117.76,117.765,117.757,117.765,175799999.0
2006-02-16 09:58:00,117.763,117.763,117.751,117.755,329899991.0
2006-02-16 09:59:00,117.75,117.761,117.738,117.753,232399996.0
2006-02-16 10:00:00,117.747,117.747,117.733,117.743,331099999.0
2006-02-16 10:01:00,117.74,117.742,117.729,117.742,129699999.0
2006-02-16 10:02:00,117.757,117.757,117.738,117.739,249500002.0
2006-02-16 10:03:00,117.734,117.741,117.723,117.737,148700004.0
2006-02-16 10:04:00,117.746,117.762,117.746,117.759,248200003.0
2006-02-16 10:05:00,117.767,117.772,117.76,117.76,173599999.0
2006-02-16 10:06:00,117.762,117.771,117.762,117.762,218300000.0
2006-02-16 10:07:00,117.755,117.765,117.752,117.763,176100000.0
2006-02-16 10:08:00,117.76,117.765,117.757,117.757,281200003.0
2006-02-16 10:09:00,117.767,117.773,117.762,117.768,205799996.0
2006-02-16 10:10:00,117.771,117.772,117.761,117.768,375900002.0
2006-02-16 10:11:00,117.778,117.778,117.77,117.77,148300003.0
2006-02-16 10:12:00,117.769,117.779,117.767,117.771,201600003.0
2006-02-16 10:13:00,117.77,117.778,117.77,117.775,255299999.0
2006-02-16 10:14:00,117.77,117.775,117.76,117.775,253800000.0
2006-02-16 10:15:00,117.773,117.773,117.76,117.768,274600004.0
2006-02-16 10:16:00,117.773,117.773,117.752,117.772,293800005.0
2006-02-16 10:17:00,117.773,117.773,117.764,117.77,131099996.0
2006-02-16 10:18:00,117.77,117.776,117.76,117.76,294799998.0
2006-02-16 10:19:00,117.758,117.783,117.758,117.774,329100001.0
2006-02-16 10:20:00,117.786,117.79,117.774,117.79,335899995.0
2006-02-16 10:21:00,117.792,117.793,117.786,117.793,218599999.0
2006-02-16 10:22:00,117.785,117.795,117.777,117.795,468399993.0
2006-02-16 10:23:00,117.797,117.814,117.797,117.814,287299996.0
2006-02-16 10:24:00,117.818,117.818,117.811,117.811,182699999.0
2006-02-16 10:25:00,117.812,117.819,117.807,117.815,265900004.0
2006-02-16 10:26:00,117.815,117.823,117.812,117.823,84299998.0
2006-02-16 10:27:00,117.814,117.819,117.814,117.819,94200001.0
2006-02-16 10:28:00,117.797,117.81,117.797,117.808,129900004.0
2006-02-16 10:29:00,117.801,117.807,117.794,117.794,214699996.0
2006-02-16 10:30:00,117.79,117.797,117.778,117.781,222499996.0
2006-02-16 10:31:00,117.788,117.802,117.785,117.802,184900001.0
2006-02-16 10:32:00,117.803,117.805,117.798,117.805,154199999.0
2006-02-16 10:33:00,117.8,117.807,117.795,117.798,422800002.0
2006-02-16 10:34:00,117.803,117.812,117.803,117.808,320900003.0
2006-02-16 10:35:00,117.81,117.823,117.808,117.823,120599999.0
2006-02-16 10:36:00,117.819,117.823,117.819,117.823,272700005.0
2006-02-16 10:37:00,117.839,117.846,117.836,117.846,128600000.0
2006-02-16 10:38:00,117.868,117.878,117.868,117.873,215299999.0
2006-02-16 10:39:00,117.873,117.881,117.863,117.881,237000003.0
2006-02-16 10:40:00,117.889,117.891,117.889,117.891,30800001.0
2006-02-16 10:41:00,117.891,117.891,117.882,117.884,145599995.0
2006-02-16 10:42:00,117.889,117.893,117.883,117.893,211900002.0
2006-02-16 10:43:00,117.893,117.895,117.89,117.89,313300002.0
2006-02-16 10:44:00,117.886,117.886,117.868,117.868,377399995.0
2006-02-16 10:45:00,117.874,117.879,117.874,117.879,19900000.0
2006-02-16 10:46:00,117.877,117.889,117.877,117.882,254000000.0
2006-02-16 10:47:00,117.882,117.882,117.861,117.861,332200002.0
2006-02-16 10:48:00,117.86,117.86,117.853,117.853,206700005.0
2006-02-16 10:49:00,117.852,117.861,117.852,117.86,276700006.0
2006-02-16 10:50:00,117.859,117.86,117.849,117.858,239999998.0
2006-02-16 10:51:00,117.861,117.871,117.861,117.865,133000002.0
2006-02-16 10:52:00,117.862,117.862,117.845,117.845,247100004.0
2006-02-16 10:53:00,117.845,117.855,117.845,117.853,156299999.0
2006-02-16 10:54:00,117.845,117.845,117.823,117.823,244700001.0
2006-02-16 10:55:00,117.82,117.83,117.819,117.819,321399992.0
2006-02-16 10:56:00,117.822,117.838,117.817,117.817,308199995.0
2006-02-16 10:57:00,117.819,117.824,117.812,117.812,310799995.0
2006-02-16 10:58:00,117.812,117.815,117.803,117.814,98200000.0
2006-02-16 10:59:00,117.822,117.822,117.807,117.807,160300004.0
2006-02-16 11:00:00,117.81,117.817,117.803,117.81,196799999.0
2006-02-16 11:01:00,117.812,117.823,117.812,117.823,275800001.0
2006-02-16 11:02:00,117.822,117.822,117.807,117.822,293600005.0
2006-02-16 11:03:00,117.822,117.822,117.818,117.818,97400000.0
2006-02-16 11:04:00,117.823,117.823,117.807,117.811,218399997.0
2006-02-16 11:05:00,117.812,117.823,117.812,117.816,412999999.0
2006-02-16 11:06:00,117.828,117.842,117.827,117.841,353400000.0
2006-02-16 11:07:00,117.836,117.85,117.836,117.842,118799998.0
2006-02-16 11:08:00,117.843,117.852,117.841,117.847,252299999.0
2006-02-16 11:09:00,117.843,117.843,117.827,117.831,254100006.0
2006-02-16 11:10:00,117.831,117.839,117.819,117.837,263100000.0
2006-02-16 11:11:00,117.84,117.849,117.84,117.847,176400001.0
2006-02-16 11:12:00,117.843,117.843,117.827,117.836,225500000.0
2006-02-16 11:13:00,117.831,117.838,117.831,117.838,202800003.0
2006-02-16 11:14:00,117.843,117.847,117.84,117.845,426399999.0
2006-02-16 11:15:00,117.842,117.853,117.84,117.846,157399999.0
2006-02-16 11:16:00,117.838,117.845,117.838,117.838,83399997.0
2006-02-16 11:17:00,117.846,117.851,117.844,117.847,305400003.0
2006-02-16 11:18:00,117.845,117.845,117.835,117.845,237899998.0
2006-02-16 11:19:00,117.838,117.845,117.835,117.84,253600007.0
2006-02-16 11:20:00,117.855,117.86,117.841,117.857,349500000.0
2006-02-16 11:21:00,117.86,117.87,117.86,117.864,143000000.0
2006-02-16 11:22:00,117.865,117.865,117.846,117.857,236500003.0
2006-02-16 11:23:00,117.868,117.869,117.857,117.86,392900004.0
2006-02-16 11:24:00,117.853,117.86,117.843,117.843,195900005.0
2006-02-16 11:25:00,117.834,117.839,117.829,117.831,246400004.0
2006-02-16 11:26:00,117.832,117.844,117.832,117.838,234599998.0
2006-02-16 11:27:00,117.843,117.843,117.83,117.836,116100002.0
2006-02-16 11:28:00,117.842,117.861,117.842,117.85,158399997.0
2006-02-16 11:29:00,117.852,117.863,117.848,117.855,163200004.0
2006-02-16 11:30:00,117.867,117.881,117.862,117.874,258900004.0
2006-02-16 11:31:00,117.883,117.887,117.864,117.864,163400002.0
2006-02-16 11:32:00,117.851,117.851,117.818,117.823,299599998.0
2006-02-16 11:33:00,117.826,117.829,117.814,117.827,260199998.0
2006-02-16 11:34:00,117.832,117.843,117.832,117.838,266399995.0
2006-02-16 11:35:00,117.837,117.849,117.835,117.849,145099998.0
2006-02-16 11:36:00,117.851,117.852,117.844,117.847,179099995.0
2006-02-16 11:37:00,117.84,117.84,117.82,117.84,59600000.0
2006-02-16 11:38:00,117.838,117.838,117.815,117.818,216800001.0
2006-02-16 11:39:00,117.815,117.815,117.788,117.8,152200000.0
2006-02-16 11:40:00,117.798,117.838,117.798,117.838,157299997.0
2006-02-16 11:41:00,117.838,117.841,117.82,117.841,193199998.0
2006-02-16 11:42:00,117.842,117.843,117.834,117.843,100399999.0
2006-02-16 11:43:00,117.851,117.853,117.832,117.832,301400002.0
2006-02-16 11:44:00,117.846,117.858,117.845,117.845,162599997.0
2006-02-16 11:45:00,117.848,117.853,117.834,117.853,298999992.0
2006-02-16 11:46:00,117.843,117.848,117.828,117.848,167300000.0
2006-02-16 11:47:00,117.863,117.889,117.863,117.888,274700001.0
2006-02-16 11:48:00,117.893,117.893,117.879,117.89,158399997.0
2006-02-16 11:49:00,117.894,117.908,117.891,117.906,255100007.0
2006-02-16 11:50:00,117.91,117.922,117.91,117.917,94299999.0
2006-02-16 11:51:00,117.905,117.918,117.899,117.901,233299998.0
2006-02-16 11:52:00,117.91,117.914,117.903,117.914,346400001.0
2006-02-16 11:53:00,117.907,117.909,117.895,117.895,312600000.0
2006-02-16 11:54:00,117.892,117.892,117.875,117.885,385099995.0
2006-02-16 11:55:00,117.885,117.902,117.885,117.902,355400001.0
2006-02-16 11:56:00,117.906,117.913,117.902,117.902,112600001.0
2006-02-16 11:57:00,117.899,117.902,117.893,117.898,309799998.0
2006-02-16 11:58:00,117.907,117.918,117.907,117.916,162700002.0
2006-02-16 11:59:00,117.911,117.916,117.909,117.916,245600004.0
2006-02-16 12:00:00,117.925,117.935,117.923,117.925,160099997.0
2006-02-16 12:01:00,117.937,117.94,117.921,117.921,241100000.0
2006-02-16 12:02:00,117.916,117.916,117.906,117.91,268900003.0
2006-02-16 12:03:00,117.92,117.928,117.908,117.908,118800000.0
2006-02-16 12:04:00,117.915,117.915,117.907,117.907,347300009.0
2006-02-16 12:05:00,117.908,117.913,117.903,117.913,211200003.0
2006-02-16 12:06:00,117.913,117.928,117.913,117.927,301999995.0
2006-02-16 12:07:00,117.935,117.943,117.929,117.943,251900004.0
2006-02-16 12:08:00,117.948,117.949,117.945,117.949,117299999.0
2006-02-16 12:09:00,117.95,117.957,117.945,117.95,159800000.0
2006-02-16 12:10:00,117.944,117.957,117.944,117.951,175100002.0
2006-02-16 12:11:00,117.957,117.972,117.955,117.96,273400001.0
2006-02-16 12:12:00,117.966,117.966,117.949,117.963,233500002.0
2006-02-16 12:13:00,117.967,117.967,117.957,117.957,341599992.0
2006-02-16 12:14:00,117.957,117.957,117.938,117.938,288099999.0
2006-02-16 12:15:00,117.942,117.942,117.929,117.93,178199998.0
2006-02-16 12:16:00,117.928,117.943,117.928,117.932,335699999.0
2006-02-16 12:17:00,117.931,117.942,117.931,117.935,243800001.0
2006-02-16 12:18:00,117.927,117.935,117.925,117.935,191799997.0
2006-02-16 12:19:00,117.929,117.942,117.924,117.942,286500004.0
2006-02-16 12:20:00,117.94,117.94,117.929,117.94,217600004.0
2006-02-16 12:21:00,117.948,117.96,117.948,117.955,315799995.0
2006-02-16 12:22:00,117.953,117.955,117.95,117.955,153000002.0
2006-02-16 12:23:00,117.95,117.956,117.947,117.947,290799994.0
2006-02-16 12:24:00,117.953,117.954,117.946,117.946,125899997.0
2006-02-16 12:25:00,117.938,117.945,117.937,117.945,176399998.0
2006-02-16 12:26:00,117.943,117.951,117.937,117.945,367299999.0
2006-02-16 12:27:00,117.948,117.952,117.943,117.943,235099996.0
2006-02-16 12:28:00,117.94,117.953,117.94,117.945,162399999.0
2006-02-16 12:29:00,117.943,117.943,117.935,117.938,166100004.0
2006-02-16 12:30:00,117.94,117.945,117.935,117.938,209700001.0
2006-02-16 12:31:00,117.944,117.954,117.944,117.954,102100003.0
2006-02-16 12:32:00,117.963,117.976,117.958,117.966,134900000.0
2006-02-16 12:33:00,117.965,117.967,117.957,117.96,65999998.0
2006-02-16 12:34:00,117.957,117.963,117.956,117.961,269700001.0
2006-02-16 12:35:00,117.967,117.973,117.964,117.973,95700001.0
2006-02-16 12:36:00,117.971,117.971,117.963,117.964,267200003.0
2006-02-16 12:37:00,117.958,117.97,117.956,117.967,199600001.0
2006-02-16 12:38:00,117.982,118.002,117.982,118.0,305300000.0
2006-02-16 12:39:00,118.01,118.016,118.005,118.012,250900006.0
2006-02-16 12:40:00,118.012,118.015,118.003,118.004,240400002.0
2006-02-16 12:41:00,118.005,118.014,118.005,118.009,376400005.0
2006-02-16 12:42:00,118.015,118.015,117.997,117.998,134299999.0
2006-02-16 12:43:00,118.0,118.006,118.0,118.006,142400003.0
2006-02-16 12:44:00,118.011,118.027,118.01,118.016,311200000.0
2006-02-16 12:45:00,118.027,118.027,118.012,118.012,193000000.0
2006-02-16 12:46:00,118.007,118.01,117.989,117.989,446000000.0
2006-02-16 12:47:00,117.992,117.998,117.983,117.99,237099998.0
2006-02-16 12:48:00,117.989,118.0,117.989,117.995,267300000.0
2006-02-16 12:49:00,117.994,117.994,117.977,117.979,211000001.0
2006-02-16 12:50:00,117.974,117.993,117.974,117.988,198299999.0
2006-02-16 12:51:00,117.995,117.999,117.975,117.975,194700004.0
2006-02-16 12:52:00,117.971,117.971,117.957,117.965,262800007.0
2006-02-16 12:53:00,117.966,117.979,117.963,117.972,197199997.0
2006-02-16 12:54:00,117.968,117.968,117.967,117.967,7200000.0
2006-02-16 12:55:00,117.962,117.973,117.962,117.973,205699998.0
2006-02-16 12:56:00,117.98,117.999,117.98,117.999,120699998.0
2006-02-16 12:57:00,118.0,118.009,117.995,117.997,160600000.0
2006-02-16 12:58:00,117.995,118.011,117.993,118.0,192300002.0
2006-02-16 12:59:00,118.003,118.005,117.997,118.005,206200000.0
2006-02-16 13:00:00,118.001,118.001,117.985,117.985,194899999.0
2006-02-16 13:01:00,117.987,118.014,117.987,118.009,156400004.0
2006-02-16 13:02:00,118.01,118.017,118.01,118.01,212899996.0
2006-02-16 13:03:00,118.019,118.019,117.979,117.98,457300002.0
2006-02-16 13:04:00,117.954,117.963,117.938,117.938,217600002.0
2006-02-16 13:05:00,117.939,117.95,117.928,117.928,189500000.0
2006-02-16 13:06:00,117.937,117.968,117.929,117.968,222299996.0
2006-02-16 13:07:00,117.973,117.98,117.965,117.98,191800001.0
2006-02-16 13:08:00,117.981,117.981,117.972,117.972,94299999.0
2006-02-16 13:09:00,117.975,117.975,117.967,117.967,35100001.0
2006-02-16 13:10:00,117.98,118.011,117.98,118.011,376799998.0
2006-02-16 13:11:00,118.013,118.025,118.013,118.018,297400002.0
2006-02-16 13:12:00,118.009,118.013,118.004,118.01,191199999.0
2006-02-16 13:13:00,118.01,118.028,118.005,118.027,141699998.0
2006-02-16 13:14:00,118.038,118.05,118.036,118.045,339699998.0
2006-02-16 13:15:00,118.048,118.058,118.048,118.058,271199999.0
2006-02-16 13:16:00,118.053,118.062,118.051,118.062,195400006.0
2006-02-16 13:17:00,118.068,118.071,118.065,118.065,172999995.0
2006-02-16 13:18:00,118.066,118.066,118.048,118.06,234600002.0
2006-02-16 13:19:00,118.052,118.067,118.048,118.053,466200003.0
2006-02-16 13:20:00,118.059,118.068,118.047,118.049,227200002.0
2006-02-16 13:21:00,118.053,118.053,118.018,118.019,213200000.0
2006-02-16 13:22:00,118.015,118.037,118.015,118.024,299500000.0
2006-02-16 13:23:00,118.023,118.031,118.021,118.031,96500001.0
2006-02-16 13:24:00,118.032,118.032,118.023,118.023,232100004.0
2006-02-16 13:25:00,118.02,118.045,118.02,118.045,160900001.0
2006-02-16 13:26:00,118.042,118.053,118.042,118.053,109799999.0
2006-02-16 13:27:00,118.05,118.05,118.037,118.037,123700002.0
2006-02-16 13:28:00,118.037,118.052,118.035,118.052,173600001.0
2006-02-16 13:29:00,118.053,118.055,118.044,118.053,246999997.0
2006-02-16 13:30:00,118.051,118.051,118.035,118.044,197100002.0
2006-02-16 13:31:00,118.048,118.048,118.035,118.038,177899998.0
2006-02-16 13:32:00,118.04,118.04,118.018,118.02,454700003.0
2006-02-16 13:33:00,118.029,118.048,118.029,118.045,432200004.0
2006-02-16 13:34:00,118.042,118.048,118.03,118.03,273500004.0
2006-02-16 13:35:00,118.027,118.041,118.027,118.031,170900000.0
2006-02-16 13:36:00,118.035,118.055,118.035,118.055,385399999.0
2006-02-16 13:37:00,118.056,118.056,118.043,118.053,82200002.0
2006-02-16 13:38:00,118.048,118.048,118.038,118.038,213799998.0
2006-02-16 13:39:00,118.047,118.047,118.035,118.035,191600000.0
2006-02-16 13:40:00,118.03,118.043,118.03,118.043,227800002.0
2006-02-16 13:41:00,118.04,118.045,118.035,118.04,323399992.0
2006-02-16 13:42:00,118.047,118.054,118.046,118.054,262700005.0
2006-02-16 13:43:00,118.055,118.055,118.047,118.055,145599999.0
2006-02-16 13:44:00,118.048,118.057,118.034,118.048,270799998.0
2006-02-16 13:45:00,118.045,118.045,118.015,118.015,180799997.0
2006-02-16 13:46:00,118.012,118.029,118.012,118.025,204199998.0
2006-02-16 13:47:00,118.03,118.033,118.015,118.029,266800005.0
2006-02-16 13:48:00,118.023,118.023,118.012,118.017,191300001.0
2006-02-16 13:49:00,118.007,118.009,117.995,117.996,290500001.0
2006-02-16 13:50:00,117.995,118.005,117.987,117.998,262000001.0
2006-02-16 13:51:00,117.996,118.001,117.985,118.001,282800000.0
2006-02-16 13:52:00,118.001,118.011,118.001,118.008,149100002.0
2006-02-16 13:53:00,118.009,118.018,118.002,118.009,400499995.0
2006-02-16 13:54:00,118.007,118.01,117.996,117.998,187700002.0
2006-02-16 13:55:00,117.997,117.999,117.97,117.97,185599999.0
2006-02-16 13:56:00,117.965,117.981,117.964,117.967,280500005.0
2006-02-16 13:57:00,117.967,117.972,117.962,117.962,171900002.0
2006-02-16 13:58:00,117.958,117.96,117.95,117.95,258599999.0
2006-02-16 13:59:00,117.941,117.941,117.923,117.926,241999997.0
2006-02-16 14:00:00,117.932,117.943,117.93,117.943,405399999.0
2006-02-16 14:01:00,117.94,117.952,117.933,117.952,267299997.0
2006-02-16 14:02:00,117.97,117.987,117.97,117.983,367300002.0
2006-02-16 14:03:00,117.986,117.991,117.967,117.967,171200001.0
2006-02-16 14:04:00,117.967,117.974,117.961,117.969,377700001.0
2006-02-16 14:05:00,117.968,117.969,117.952,117.952,258500001.0
2006-02-16 14:06:00,117.953,117.953,117.944,117.946,251400003.0
2006-02-16 14:07:00,117.945,117.945,117.938,117.94,239400001.0
2006-02-16 14:08:00,117.941,117.953,117.94,117.947,297199995.0
2006-02-16 14:09:00,117.935,117.945,117.935,117.938,92399998.0
2006-02-16 14:10:00,117.942,117.942,117.922,117.922,84600001.0
2006-02-16 14:11:00,117.923,117.932,117.92,117.927,232900003.0
2006-02-16 14:12:00,117.923,117.927,117.923,117.924,133600000.0
2006-02-16 14:13:00,117.925,117.931,117.923,117.926,207600002.0
2006-02-16 14:14:00,117.934,117.934,117.92,117.92,331200006.0
2006-02-16 14:15:00,117.93,117.946,117.93,117.946,239000003.0
2006-02-16 14:16:00,117.941,117.947,117.933,117.943,206700000.0
2006-02-16 14:17:00,117.94,117.945,117.938,117.945,378000005.0
2006-02-16 14:18:00,117.941,117.946,117.936,117.938,445899989.0
2006-02-16 14:19:00,117.945,117.945,117.942,117.945,117300002.0
2006-02-16 14:20:00,117.941,117.941,117.928,117.935,101999997.0
2006-02-16 14:21:00,117.938,117.945,117.927,117.939,296500000.0
2006-02-16 14:22:00,117.936,117.944,117.929,117.936,162699997.0
2006-02-16 14:23:00,117.946,117.947,117.938,117.943,408699997.0
2006-02-16 14:24:00,117.948,117.954,117.941,117.945,354499993.0
2006-02-16 14:25:00,117.95,117.964,117.95,117.958,303699996.0
2006-02-16 14:26:00,117.958,117.976,117.958,117.97,161600002.0
2006-02-16 14:27:00,117.967,117.967,117.962,117.963,282799999.0
2006-02-16 14:28:00,117.961,117.961,117.953,117.955,365300004.0
2006-02-16 14:29:00,117.947,117.957,117.945,117.951,368199995.0
2006-02-16 14:30:00,117.945,117.958,117.945,117.958,254800001.0
2006-02-16 14:31:00,117.961,117.964,117.957,117.957,219799998.0
2006-02-16 14:32:00,117.952,117.96,117.941,117.946,218799999.0
2006-02-16 14:33:00,117.933,117.936,117.927,117.927,129300000.0
2006-02-16 14:34:00,117.917,117.923,117.916,117.921,226599995.0
2006-02-16 14:35:00,117.92,117.929,117.916,117.927,267400005.0
2006-02-16 14:36:00,117.925,117.934,117.925,117.934,204500004.0
2006-02-16 14:37:00,117.933,117.933,117.925,117.927,134599999.0
2006-02-16 14:38:00,117.918,117.925,117.918,117.922,141100004.0
2006-02-16 14:39:00,117.923,117.941,117.922,117.936,292400006.0
2006-02-16 14:40:00,117.935,117.94,117.932,117.932,242699996.0
2006-02-16 14:41:00,117.928,117.93,117.925,117.93,256700001.0
2006-02-16 14:42:00,117.926,117.937,117.926,117.935,352299997.0
2006-02-16 14:43:00,117.939,117.944,117.932,117.94,211399999.0
2006-02-16 14:44:00,117.943,117.943,117.93,117.94,136499997.0
2006-02-16 14:45:00,117.949,117.967,117.949,117.965,263199997.0
2006-02-16 14:46:00,117.97,118.008,117.97,118.008,281600003.0
2006-02-16 14:47:00,117.998,118.003,117.994,117.995,249400003.0
2006-02-16 14:48:00,118.0,118.005,117.996,118.005,97000002.0
2006-02-16 14:49:00,117.997,117.997,117.985,117.994,101399997.0
2006-02-16 14:50:00,117.993,117.995,117.986,117.99,52199999.0
2006-02-16 14:51:00,117.995,117.998,117.987,117.987,148300002.0
2006-02-16 14:52:00,117.99,117.991,117.978,117.982,109800003.0
2006-02-16 14:53:00,117.988,118.018,117.988,118.018,333100005.0
2006-02-16 14:54:00,118.019,118.019,118.014,118.017,48200000.0
2006-02-16 14:55:00,118.018,118.022,118.01,118.019,177300001.0
2006-02-16 14:56:00,118.022,118.022,118.011,118.011,117900000.0
2006-02-16 14:57:00,118.018,118.032,118.015,118.032,188800000.0
2006-02-16 14:58:00,118.04,118.04,118.017,118.038,222099998.0
2006-02-16 14:59:00,118.043,118.047,118.04,118.046,260000000.0
2006-02-16 15:00:00,118.038,118.043,118.033,118.036,154500002.0
2006-02-16 15:01:00,118.047,118.052,118.042,118.042,244000000.0
2006-02-16 15:02:00,118.04,118.048,118.039,118.04,74800002.0
2006-02-16 15:03:00,118.05,118.06,118.05,118.06,151200001.0
2006-02-16 15:04:00,118.063,118.067,118.059,118.06,207900000.0
2006-02-16 15:05:00,118.064,118.068,118.06,118.068,150999999.0
2006-02-16 15:06:00,118.063,118.066,118.062,118.063,324899995.0
2006-02-16 15:07:00,118.045,118.059,118.045,118.059,293700006.0
2006-02-16 15:08:00,118.06,118.079,118.06,118.079,153100000.0
2006-02-16 15:09:00,118.073,118.073,118.054,118.06,108899999.0
2006-02-16 15:10:00,118.061,118.081,118.061,118.081,199399995.0
2006-02-16 15:11:00,118.092,118.114,118.092,118.099,279199996.0
2006-02-16 15:12:00,118.109,118.118,118.109,118.112,166600000.0
2006-02-16 15:13:00,118.117,118.121,118.114,118.118,406599994.0
2006-02-16 15:14:00,118.12,118.142,118.12,118.142,163200001.0
2006-02-16 15:15:00,118.136,118.136,118.121,118.121,196299996.0
2006-02-16 15:16:00,118.113,118.124,118.102,118.108,224500001.0
2006-02-16 15:17:00,118.101,118.107,118.085,118.085,247500002.0
2006-02-16 15:18:00,118.073,118.073,118.045,118.058,131000001.0
2006-02-16 15:19:00,118.067,118.098,118.067,118.093,233200001.0
2006-02-16 15:20:00,118.107,118.121,118.099,118.121,136300004.0
2006-02-16 15:21:00,118.124,118.138,118.114,118.138,171500001.0
2006-02-16 15:22:00,118.154,118.17,118.152,118.152,261700002.0
2006-02-16 15:23:00,118.159,118.177,118.158,118.161,132299999.0
2006-02-16 15:24:00,118.159,118.2,118.156,118.197,359399999.0
2006-02-16 15:25:00,118.202,118.212,118.191,118.2,292300004.0
2006-02-16 15:26:00,118.201,118.201,118.173,118.181,219099999.0
2006-02-16 15:27:00,118.18,118.18,118.167,118.179,159300001.0
2006-02-16 15:28:00,118.194,118.223,118.194,118.222,217099997.0
2006-02-16 15:29:00,118.222,118.238,118.2,118.2,121700000.0
2006-02-16 15:30:00,118.2,118.202,118.154,118.17,204099999.0
2006-02-16 15:31:00,118.195,118.207,118.186,118.204,391900001.0
2006-02-16 15:32:00,118.199,118.24,118.199,118.24,202399995.0
2006-02-16 15:33:00,118.24,118.24,118.228,118.235,170799996.0
2006-02-16 15:34:00,118.231,118.235,118.225,118.227,155099998.0
2006-02-16 15:35:00,118.213,118.213,118.18,118.182,221300005.0
2006-02-16 15:36:00,118.182,118.182,118.157,118.16,238200002.0
2006-02-16 15:37:00,118.153,118.155,118.139,118.155,326200007.0
2006-02-16 15:38:00,118.159,118.159,118.094,118.094,108399999.0
2006-02-16 15:39:00,118.082,118.123,118.082,118.118,254600004.0
2006-02-16 15:40:00,118.124,118.124,118.115,118.123,155700000.0
2006-02-16 15:41:00,118.123,118.132,118.123,118.132,117000002.0
2006-02-16 15:42:00,118.126,118.14,118.124,118.128,556100001.0
2006-02-16 15:43:00,118.128,118.128,118.108,118.113,344800000.0
2006-02-16 15:44:00,118.108,118.126,118.108,118.126,305699996.0
2006-02-16 15:45:00,118.126,118.138,118.112,118.117,366000001.0
2006-02-16 15:46:00,118.117,118.117,118.091,118.103,440199996.0
2006-02-16 15:47:00,118.112,118.126,118.112,118.112,255599999.0
2006-02-16 15:48:00,118.123,118.146,118.115,118.146,438800000.0
2006-02-16 15:49:00,118.145,118.147,118.138,118.138,201200000.0
2006-02-16 15:50:00,118.131,118.131,118.11,118.121,304799993.0
2006-02-16 15:51:00,118.128,118.132,118.118,118.12,213200002.0
2006-02-16 15:52:00,118.097,118.1,118.063,118.063,113799999.0
2006-02-16 15:53:00,118.041,118.041,117.999,117.999,162099996.0
2006-02-16 15:54:00,118.007,118.033,118.007,118.026,107299999.0
2006-02-16 15:55:00,118.025,118.038,118.023,118.038,200199999.0
2006-02-16 15:56:00,118.037,118.055,118.037,118.055,335600003.0
2006-02-16 15:57:00,118.043,118.053,118.043,118.051,201399996.0
2006-02-16 15:58:00,118.052,118.065,118.052,118.057,179599999.0
2006-02-16 15:59:00,118.053,118.055,118.053,118.055,54700001.0
2006-02-16 16:00:00,118.066,118.084,118.066,118.067,299300001.0
2006-02-16 16:01:00,118.067,118.069,118.058,118.065,307999999.0
2006-02-16 16:02:00,118.06,118.073,118.056,118.073,113399999.0
2006-02-16 16:03:00,118.082,118.082,118.073,118.073,257599991.0
2006-02-16 16:04:00,118.062,118.079,118.062,118.073,335000004.0
2006-02-16 16:05:00,118.077,118.08,118.053,118.053,180600002.0
2006-02-16 16:06:00,118.051,118.051,118.031,118.04,86400003.0
2006-02-16 16:07:00,118.043,118.047,118.037,118.042,313600001.0
2006-02-16 16:08:00,118.037,118.048,118.026,118.048,301700000.0
2006-02-16 16:09:00,118.046,118.047,118.036,118.036,73399999.0
2006-02-16 16:10:00,118.035,118.035,118.014,118.014,215399997.0
2006-02-16 16:11:00,118.022,118.023,118.015,118.019,214399997.0
2006-02-16 16:12:00,118.029,118.029,118.014,118.027,228799997.0
2006-02-16 16:13:00,118.032,118.036,118.023,118.035,97899999.0
2006-02-16 16:14:00,118.037,118.038,118.03,118.032,232999998.0
2006-02-16 16:15:00,118.03,118.04,118.03,118.038,46900000.0
2006-02-16 16:16:00,118.034,118.034,118.023,118.027,250200002.0
2006-02-16 16:17:00,118.022,118.036,118.02,118.028,206500004.0
2006-02-16 16:18:00,118.033,118.042,118.033,118.042,238600002.0
2006-02-16 16:19:00,118.05,118.051,118.039,118.039,204100002.0
2006-02-16 16:20:00,118.042,118.042,118.031,118.031,250100005.0
2006-02-16 16:21:00,118.036,118.042,118.032,118.038,248499997.0
2006-02-16 16:22:00,118.044,118.067,118.044,118.067,321699993.0
2006-02-16 16:23:00,118.072,118.11,118.072,118.11,279199998.0
2006-02-16 16:24:00,118.1,118.106,118.099,118.103,148000003.0
2006-02-16 16:25:00,118.114,118.118,118.114,118.117,148900001.0
2006-02-16 16:26:00,118.108,118.115,118.098,118.098,315399998.0
2006-02-16 16:27:00,118.092,118.095,118.084,118.089,307200005.0
2006-02-16 16:28:00,118.093,118.093,118.082,118.088,331099997.0
2006-02-16 16:29:00,118.09,118.091,118.075,118.075,208799999.0
2006-02-16 16:30:00,118.075,118.08,118.071,118.075,148000000.0
2006-02-16 16:31:00,118.078,118.092,118.078,118.084,130800000.0
2006-02-16 16:32:00,118.074,118.092,118.074,118.092,296300003.0
2006-02-16 16:33:00,118.08,118.08,118.061,118.065,182200002.0
2006-02-16 16:34:00,118.059,118.059,118.044,118.055,153500001.0
2006-02-16 16:35:00,118.066,118.072,118.051,118.051,456400015.0
2006-02-16 16:36:00,118.051,118.054,118.041,118.048,187300002.0
2006-02-16 16:37:00,118.048,118.056,118.048,118.052,357300001.0
2006-02-16 16:38:00,118.045,118.045,118.018,118.023,110900001.0
2006-02-16 16:39:00,118.028,118.039,118.023,118.023,294800000.0
2006-02-16 16:40:00,118.022,118.03,117.998,117.998,202900004.0
2006-02-16 16:41:00,117.993,118.007,117.983,118.002,255700004.0
2006-02-16 16:42:00,118.004,118.004,117.949,117.956,259500001.0
2006-02-16 16:43:00,117.946,117.946,117.936,117.94,183199998.0
2006-02-16 16:44:00,117.943,117.977,117.943,117.959,136099999.0
2006-02-16 16:45:00,117.96,117.963,117.946,117.952,195100004.0
2006-02-16 16:46:00,117.955,117.955,117.946,117.955,142100001.0
2006-02-16 16:47:00,117.952,117.958,117.944,117.949,170300000.0
2006-02-16 16:48:00,117.937,117.949,117.908,117.912,217199999.0
2006-02-16 16:49:00,117.907,117.947,117.907,117.947,239399998.0
2006-02-16 16:50:00,117.943,117.988,117.943,117.988,242700004.0
2006-02-16 16:51:00,117.988,117.988,117.969,117.987,206500001.0
2006-02-16 16:52:00,117.985,117.995,117.983,117.987,118899998.0
2006-02-16 16:53:00,117.992,118.008,117.991,117.991,310500004.0
2006-02-16 16:54:00,117.998,118.006,117.997,118.002,332000000.0
2006-02-16 16:55:00,118.003,118.03,118.003,118.026,203800000.0
2006-02-16 16:56:00,118.022,118.022,118.009,118.009,125300001.0
2006-02-16 16:57:00,118.004,118.004,117.973,117.975,124099999.0
2006-02-16 16:58:00,117.978,117.982,117.972,117.977,371099999.0
2006-02-16 16:59:00,117.986,117.989,117.978,117.984,262200002.0
2006-02-16 17:00:00,117.985,118.008,117.971,118.008,424200000.0
2006-02-16 17:01:00,118.018,118.039,118.014,118.014,313199997.0
2006-02-16 17:02:00,118.018,118.018,117.995,117.995,199199998.0
2006-02-16 17:03:00,117.985,117.999,117.985,117.993,194699998.0
2006-02-16 17:04:00,118.004,118.01,118.003,118.005,182200000.0
2006-02-16 17:05:00,117.996,117.996,117.98,117.981,240499998.0
2006-02-16 17:06:00,117.997,118.003,117.992,117.992,288299998.0
2006-02-16 17:07:00,117.991,117.991,117.976,117.98,328399997.0
2006-02-16 17:08:00,117.97,117.977,117.955,117.955,430100002.0
2006-02-16 17:09:00,117.948,117.959,117.944,117.958,198599996.0
2006-02-16 17:10:00,117.972,118.036,117.969,118.036,404700005.0
2006-02-16 17:11:00,118.043,118.055,118.043,118.047,80399998.0
2006-02-16 17:12:00,118.049,118.056,118.045,118.05,213000003.0
2006-02-16 17:13:00,118.057,118.058,118.046,118.054,360000005.0
2006-02-16 17:14:00,118.044,118.06,118.044,118.06,159699998.0
2006-02-16 17:15:00,118.068,118.101,118.068,118.101,276600002.0
2006-02-16 17:16:00,118.096,118.098,118.094,118.095,207900001.0
2006-02-16 17:17:00,118.093,118.106,118.09,118.105,170599997.0
2006-02-16 17:18:00,118.098,118.101,118.091,118.093,417200000.0
2006-02-16 17:19:00,118.09,118.09,118.067,118.067,248400003.0
2006-02-16 17:20:00,118.074,118.076,118.061,118.061,308899997.0
2006-02-16 17:21:00,118.065,118.08,118.065,118.072,245199996.0
2006-02-16 17:22:00,118.057,118.057,118.016,118.021,242799998.0
2006-02-16 17:23:00,118.01,118.013,117.998,117.998,201900003.0
2006-02-16 17:24:00,118.002,118.011,117.995,118.011,316899998.0
2006-02-16 17:25:00,118.028,118.046,118.023,118.046,271199997.0
2006-02-16 17:26:00,118.044,118.044,118.018,118.018,339100003.0
2006-02-16 17:27:00,118.013,118.017,117.987,117.987,85899999.0
2006-02-16 17:28:00,117.989,117.989,117.962,117.976,310799994.0
2006-02-16 17:29:00,117.971,118.004,117.971,117.996,321899998.0
2006-02-16 17:30:00,117.99,117.993,117.979,117.993,213199998.0
2006-02-16 17:31:00,117.997,118.011,117.997,118.011,55200001.0
2006-02-16 17:32:00,118.016,118.021,118.001,118.021,210599997.0
2006-02-16 17:33:00,118.017,118.036,118.017,118.036,251300002.0
2006-02-16 17:34:00,118.046,118.048,118.037,118.041,115300002.0
2006-02-16 17:35:00,118.043,118.052,118.039,118.039,266299996.0
2006-02-16 17:36:00,118.04,118.048,118.032,118.042,287199997.0
2006-02-16 17:37:00,118.037,118.041,118.034,118.035,167400002.0
2006-02-16 17:38:00,118.036,118.037,118.024,118.024,111500000.0
2006-02-16 17:39:00,118.016,118.016,117.955,117.955,225899997.0
2006-02-16 17:40:00,117.933,117.933,117.925,117.927,119300001.0
2006-02-16 17:41:00,117.924,117.936,117.924,117.936,259100003.0
2006-02-16 17:42:00,117.935,117.946,117.935,117.946,161000001.0
2006-02-16 17:43:00,117.952,117.961,117.908,117.908,176400001.0
2006-02-16 17:44:00,117.924,117.932,117.903,117.903,117700000.0
2006-02-16 17:45:00,117.884,117.884,117.858,117.859,142000001.0
2006-02-16 17:46:00,117.851,117.851,117.838,117.846,136799998.0
2006-02-16 17:47:00,117.842,117.868,117.842,117.868,209700002.0
2006-02-16 17:48:00,117.875,117.885,117.872,117.885,250300001.0
2006-02-16 17:49:00,117.885,117.885,117.87,117.87,233100000.0
2006-02-16 17:50:00,117.878,117.895,117.878,117.894,358099995.0
2006-02-16 17:51:00,117.899,117.914,117.892,117.907,352299997.0
2006-02-16 17:52:00,117.919,117.922,117.908,117.91,244100006.0
2006-02-16 17:53:00,117.921,117.942,117.915,117.934,162400005.0
2006-02-16 17:54:00,117.947,117.96,117.947,117.96,202199997.0
2006-02-16 17:55:00,117.955,117.959,117.945,117.959,184600002.0
2006-02-16 17:56:00,117.96,117.996,117.951,117.996,281800006.0
2006-02-16 17:57:00,117.992,117.992,117.939,117.939,215499995.0
2006-02-16 17:58:00,117.927,117.945,117.922,117.922,304299994.0
2006-02-16 17:59:00,117.92,117.921,117.854,117.854,158500000.0
2006-02-16 18:00:00,117.838,117.85,117.83,117.846,231200002.0
2006-02-16 18:01:00,117.852,117.883,117.849,117.883,2145600002.0
2006-02-16 18:02:00,117.93,117.93,117.89,117.92,1996800005.0
2006-02-16 18:03:00,117.91,117.92,117.89,117.89,1996800005.0
2006-02-16 18:04:00,117.9,117.9,117.89,117.9,1996800005.0
2006-02-16 18:05:00,117.89,117.9,117.88,117.88,1996800005.0
2006-02-16 18:06:00,117.89,117.89,117.87,117.89,1996800005.0
2006-02-16 18:07:00,117.88,117.88,117.88,117.88,1996800005.0
2006-02-16 18:08:00,117.89,117.93,117.89,117.92,1996800005.0
2006-02-16 18:09:00,117.91,117.91,117.91,117.91,1996800005.0
2006-02-16 18:10:00,117.92,117.94,117.91,117.94,1996800005.0
2006-02-16 18:11:00,117.93,117.94,117.92,117.94,1996800005.0
2006-02-16 18:12:00,117.828,117.835,117.816,117.83,1996800005.0
2006-02-16 18:13:00,117.92,117.93,117.91,117.92,2005399998.0
2006-02-16 18:14:00,117.93,117.93,117.93,117.93,2005399998.0
2006-02-16 18:15:00,117.92,117.93,117.92,117.93,2005399998.0
2006-02-16 18:16:00,117.94,117.95,117.93,117.94,2005399998.0
2006-02-16 18:17:00,117.812,117.84,117.812,117.84,2005399998.0
2006-02-16 18:18:00,117.96,117.96,117.94,117.95,1666299990.0
2006-02-16 18:19:00,117.94,117.94,117.93,117.93,1666299990.0
2006-02-16 18:20:00,117.94,117.95,117.94,117.95,1666299990.0
2006-02-16 18:21:00,117.94,117.94,117.93,117.93,1666299990.0
2006-02-16 18:22:00,117.94,117.96,117.94,117.95,1666299990.0
2006-02-16 18:23:00,117.96,117.96,117.95,117.95,1666299990.0
2006-02-16 18:24:00,117.94,117.94,117.93,117.93,1666299990.0
2006-02-16 18:25:00,117.94,117.94,117.93,117.93,1666299990.0
2006-02-16 18:27:00,117.795,117.797,117.78,117.783,1666299990.0
2006-02-16 18:28:00,117.93,117.95,117.93,117.93,1605999991.0
2006-02-16 18:29:00,117.94,117.96,117.94,117.96,1605999991.0
2006-02-16 18:30:00,117.784,117.796,117.774,117.781,1605999991.0
2006-02-16 18:31:00,117.95,117.95,117.95,117.95,1864200006.0
2006-02-16 18:32:00,117.96,117.96,117.96,117.96,1864200006.0
2006-02-16 18:33:00,117.96,118.04,117.96,118.04,1864200006.0
2006-02-16 18:34:00,118.03,118.05,118.02,118.03,1864200006.0
2006-02-16 18:35:00,118.02,118.04,118.02,118.04,1864200006.0
2006-02-16 18:36:00,117.873,117.876,117.866,117.876,1864200006.0
2006-02-16 18:37:00,117.874,117.884,117.874,117.874,1666999994.0
2006-02-16 18:38:00,117.874,117.88,117.868,117.87,1200299999.0
2006-02-16 18:39:00,117.876,117.887,117.873,117.875,657799994.0
2006-02-16 18:40:00,117.872,117.873,117.859,117.867,1679500004.0
2006-02-16 18:41:00,117.866,117.867,117.855,117.856,1516100009.0
2006-02-16 18:42:00,117.852,117.877,117.852,117.859,2026599997.0
2006-02-16 18:43:00,117.858,117.863,117.858,117.863,1299199998.0
2006-02-16 18:44:00,117.863,117.874,117.862,117.863,915599997.0
2006-02-16 18:45:00,117.863,117.866,117.854,117.856,1659800014.0
2006-02-16 18:46:00,117.854,117.869,117.852,117.858,1834700020.0
2006-02-16 18:47:00,117.858,117.865,117.854,117.865,478899998.0
2006-02-16 18:48:00,117.87,117.884,117.866,117.874,779700007.0
2006-02-16 18:49:00,117.87,117.876,117.865,117.865,1340199998.0
2006-02-16 18:50:00,117.86,117.863,117.85,117.855,1913600027.0
2006-02-16 18:51:00,117.855,117.86,117.848,117.853,1817699994.0
2006-02-16 18:52:00,117.854,117.857,117.843,117.846,1763000007.0
2006-02-16 18:53:00,117.856,117.885,117.856,117.883,1280000000.0
2006-02-16 18:54:00,117.892,117.914,117.891,117.914,1819600002.0
2006-02-16 18:55:00,117.913,117.916,117.901,117.902,1887500002.0
2006-02-16 18:56:00,117.898,117.907,117.897,117.905,241900003.0
2006-02-16 18:57:00,117.906,117.914,117.903,117.913,815300004.0
2006-02-16 18:58:00,117.907,117.907,117.882,117.882,1295600009.0
2006-02-16 18:59:00,117.878,117.898,117.878,117.893,1698499998.0
2006-02-16 19:00:00,117.897,117.95,117.897,117.903,728600008.0
2006-02-16 19:01:00,117.89,117.917,117.861,117.917,698900001.0
2006-02-16 19:02:00,117.914,117.922,117.882,117.914,785299997.0
2006-02-16 19:03:00,117.913,117.913,117.891,117.891,1875899996.0
2006-02-16 19:04:00,117.889,117.903,117.886,117.903,1199200003.0
2006-02-16 19:05:00,117.894,117.894,117.875,117.875,699799998.0
2006-02-16 19:06:00,117.875,117.881,117.868,117.88,1290200004.0
2006-02-16 19:07:00,117.98,117.98,117.98,117.98,1751799998.0
2006-02-16 19:08:00,117.886,117.912,117.886,117.911,1751799998.0
2006-02-16 19:09:00,117.91,117.917,117.902,117.907,619099999.0
2006-02-16 19:10:00,117.907,117.94,117.907,117.94,606799995.0
2006-02-16 19:11:00,117.936,117.936,117.923,117.93,573099998.0
2006-02-16 19:12:00,117.927,117.928,117.91,117.921,1222000008.0
2006-02-16 19:13:00,117.917,117.919,117.908,117.908,517299999.0
2006-02-16 19:14:00,117.91,117.922,117.909,117.919,424400003.0
2006-02-16 19:15:00,117.924,117.924,117.912,117.92,1821599984.0
2006-02-16 19:16:00,117.929,117.938,117.923,117.934,645999996.0
2006-02-16 19:17:00,117.94,117.952,117.94,117.945,1205299986.0
2006-02-16 19:18:00,117.94,117.954,117.94,117.943,796000002.0
2006-02-16 19:19:00,117.942,117.945,117.932,117.932,1719999994.0
2006-02-16 19:20:00,117.932,117.94,117.93,117.938,700199998.0
2006-02-16 19:21:00,117.937,117.941,117.931,117.932,1515900014.0
2006-02-16 19:22:00,117.932,117.949,117.932,117.949,836899983.0
2006-02-16 19:23:00,118.03,118.03,118.02,118.02,1539299994.0
2006-02-16 19:24:00,117.95,117.95,117.929,117.929,1539299994.0
2006-02-16 19:25:00,117.925,117.939,117.925,117.93,1291299992.0
2006-02-16 19:27:00,117.924,117.937,117.924,117.937,1816600001.0
2006-02-16 19:28:00,117.933,117.943,117.931,117.934,964899995.0
2006-02-16 19:29:00,117.938,117.953,117.938,117.953,574499999.0
2006-02-16 19:30:00,117.952,117.96,117.943,117.955,832200000.0
2006-02-16 19:31:00,117.953,117.955,117.937,117.937,1374799996.0
2006-02-16 19:32:00,117.94,117.953,117.94,117.953,1513800004.0
2006-02-16 19:33:00,117.958,118.04,117.958,118.04,1086699998.0
2006-02-16 19:34:00,118.043,118.043,118.018,118.035,982400002.0
2006-02-16 19:35:00,118.033,118.038,118.026,118.038,1410299990.0
2006-02-16 19:36:00,118.031,118.051,118.028,118.044,591700007.0
2006-02-16 19:37:00,118.043,118.065,118.043,118.048,199199999.0
2006-02-16 19:38:00,118.046,118.063,118.039,118.057,1076199994.0
2006-02-16 19:39:00,118.056,118.061,118.046,118.048,1197500003.0
2006-02-16 19:40:00,118.044,118.049,118.025,118.025,894400010.0
2006-02-16 19:41:00,118.02,118.033,118.02,118.033,1310899998.0
2006-02-16 19:42:00,118.029,118.037,118.023,118.036,977199999.0
2006-02-16 19:43:00,118.035,118.038,118.023,118.033,463299998.0
2006-02-16 19:44:00,118.041,118.045,118.036,118.036,1322200008.0
2006-02-16 19:45:00,118.035,118.038,118.03,118.035,518600002.0
2006-02-16 19:46:00,118.033,118.033,118.016,118.017,1165099999.0
2006-02-16 19:47:00,118.01,118.021,118.003,118.015,735900003.0
2006-02-16 19:48:00,118.01,118.023,118.008,118.02,1584899992.0
2006-02-16 19:49:00,118.021,118.024,118.016,118.018,713700006.0
2006-02-16 19:50:00,118.015,118.015,118.007,118.015,835899986.0
2006-02-16 19:51:00,118.015,118.015,118.01,118.015,756600012.0
2006-02-16 19:52:00,118.012,118.012,117.998,117.999,827299998.0
2006-02-16 19:53:00,117.994,117.994,117.954,117.97,938800006.0
2006-02-16 19:54:00,117.97,117.972,117.962,117.97,1402600003.0
2006-02-16 19:55:00,117.963,117.987,117.953,117.987,649199994.0
2006-02-16 19:56:00,117.987,117.989,117.956,117.966,368099998.0
2006-02-16 19:57:00,117.96,117.96,117.942,117.955,612500010.0
2006-02-16 19:58:00,117.959,117.996,117.959,117.977,1410799991.0
2006-02-16 19:59:00,117.982,117.988,117.98,117.988,988899988.0
2006-02-16 20:00:00,117.992,118.0,117.982,117.982,314800003.0
2006-02-16 20:01:00,117.977,117.981,117.957,117.963,507200001.0
2006-02-16 20:02:00,117.955,117.961,117.952,117.96,1224099997.0
2006-02-16 20:03:00,117.963,117.982,117.963,117.982,896899997.0
2006-02-16 20:04:00,117.989,118.011,117.988,117.988,621199997.0
2006-02-16 20:05:00,117.98,117.991,117.977,117.988,1074600006.0
2006-02-16 20:06:00,117.985,117.997,117.984,117.994,1704600018.0
2006-02-16 20:07:00,117.99,117.993,117.986,117.987,969499999.0
2006-02-16 20:08:00,117.978,117.978,117.959,117.959,756399999.0
2006-02-16 20:09:00,117.954,117.984,117.954,117.971,1001899999.0
2006-02-16 20:10:00,117.977,117.987,117.975,117.98,951400003.0
2006-02-16 20:11:00,117.982,118.018,117.982,118.013,1761000011.0
2006-02-16 20:12:00,117.93,117.94,117.93,117.93,1025700005.0
2006-02-16 20:13:00,118.009,118.017,118.003,118.004,1025700005.0
2006-02-16 20:14:00,118.004,118.004,117.984,117.987,1344500002.0
2006-02-16 20:15:00,117.988,117.992,117.98,117.98,1348399989.0
2006-02-16 20:16:00,117.98,117.99,117.978,117.99,1096600003.0
2006-02-16 20:17:00,117.993,118.017,117.993,118.012,714000003.0
2006-02-16 20:18:00,118.019,118.022,118.018,118.02,293299994.0
2006-02-16 20:19:00,118.022,118.029,118.019,118.025,859900002.0
2006-02-16 20:20:00,118.022,118.056,118.022,118.048,924399998.0
2006-02-16 20:21:00,118.05,118.05,118.045,118.045,1438300010.0
2006-02-16 20:22:00,118.042,118.045,118.033,118.033,1408900019.0
2006-02-16 20:23:00,118.023,118.032,118.021,118.027,946000013.0
2006-02-16 20:24:00,118.025,118.025,118.017,118.017,920600015.0
2006-02-16 20:25:00,118.023,118.024,118.01,118.01,993000003.0
2006-02-16 20:26:00,118.01,118.015,118.007,118.015,1080999996.0
2006-02-16 20:27:00,118.017,118.023,118.014,118.016,1222500007.0
2006-02-16 20:28:00,117.94,117.94,117.93,117.93,866599991.0
2006-02-16 20:30:00,117.94,117.94,117.88,117.88,866599991.0
2006-02-16 20:31:00,117.87,117.88,117.87,117.88,866599991.0
2006-02-16 20:32:00,117.87,117.87,117.87,117.87,866599991.0
2006-02-16 20:33:00,118.045,118.056,118.045,118.046,866599991.0
2006-02-16 20:34:00,118.047,118.054,118.045,118.054,477499993.0
2006-02-16 20:35:00,118.051,118.051,118.027,118.027,846599998.0
2006-02-16 20:36:00,118.021,118.021,117.99,117.99,531000006.0
2006-02-16 20:37:00,117.988,117.992,117.978,117.981,472600003.0
2006-02-16 20:38:00,117.98,117.984,117.969,117.984,834600006.0
2006-02-16 20:39:00,117.983,117.984,117.972,117.984,1122500005.0
2006-02-16 20:40:00,117.85,117.86,117.84,117.86,1120499992.0
2006-02-16 20:41:00,117.994,117.994,117.976,117.986,1120499992.0
2006-02-16 20:42:00,117.98,117.985,117.977,117.98,1128900006.0
2006-02-16 20:43:00,117.98,117.985,117.977,117.985,1570099992.0
2006-02-16 20:44:00,117.985,117.985,117.971,117.983,1535800002.0
2006-02-16 20:45:00,117.985,117.993,117.979,117.988,1254999998.0
2006-02-16 20:46:00,117.992,117.992,117.973,117.989,1383200022.0
2006-02-16 20:47:00,117.99,117.99,117.983,117.99,1772800014.0
2006-02-16 20:48:00,117.987,117.987,117.976,117.977,1306299990.0
2006-02-16 20:49:00,117.97,117.985,117.97,117.978,1113800001.0
2006-02-16 20:50:00,117.98,117.991,117.98,117.98,1460300000.0
2006-02-16 20:51:00,117.98,117.985,117.98,117.985,600900006.0
2006-02-16 20:52:00,117.98,117.98,117.967,117.97,130200000.0
2006-02-16 20:53:00,117.969,117.97,117.962,117.966,1301400004.0
2006-02-16 20:54:00,117.963,117.966,117.96,117.96,481300002.0
2006-02-16 20:55:00,117.957,117.957,117.947,117.95,2087100010.0
2006-02-16 20:56:00,117.957,117.967,117.956,117.965,625399992.0
2006-02-16 20:57:00,117.965,117.965,117.955,117.957,1333399999.0
2006-02-16 20:58:00,117.84,117.84,117.8,117.8,2118600009.0
2006-02-16 20:59:00,117.79,117.81,117.79,117.81,2118600009.0
2006-02-16 21:00:00,117.962,117.962,117.95,117.952,2118600009.0
2006-02-16 21:01:00,117.954,117.954,117.943,117.949,1314499989.0
2006-02-16 21:02:00,117.952,117.975,117.952,117.972,927999987.0
2006-02-16 21:03:00,117.98,117.99,117.979,117.98,1001600005.0
2006-02-16 21:04:00,117.98,117.991,117.98,117.99,404599998.0
2006-02-16 21:05:00,117.991,117.996,117.986,117.992,674800004.0
2006-02-16 21:06:00,117.989,117.997,117.986,117.986,821899991.0
2006-02-16 21:07:00,117.988,117.993,117.985,117.99,1385300001.0
2006-02-16 21:08:00,117.983,117.983,117.912,117.945,808300005.0
2006-02-16 21:09:00,117.94,117.947,117.935,117.937,123300001.0
2006-02-16 21:10:00,117.938,117.94,117.932,117.94,587100010.0
2006-02-16 21:11:00,117.938,117.938,117.929,117.937,267099999.0
2006-02-16 21:12:00,117.936,117.936,117.925,117.926,471300004.0
2006-02-16 21:13:00,117.921,117.932,117.92,117.922,949999999.0
2006-02-16 21:14:00,117.925,117.929,117.913,117.914,1548500003.0
2006-02-16 21:15:00,117.915,117.93,117.915,117.92,1417300007.0
2006-02-16 21:16:00,117.915,117.928,117.913,117.928,862800012.0
2006-02-16 21:17:00,117.922,117.923,117.901,117.901,1793499995.0
2006-02-16 21:18:00,117.905,117.905,117.871,117.871,1045999993.0
2006-02-16 21:19:00,117.87,117.881,117.87,117.88,1468099997.0
2006-02-16 21:20:00,117.876,117.876,117.838,117.839,1246800005.0
2006-02-16 21:21:00,117.833,117.839,117.81,117.833,1227300000.0
2006-02-16 21:22:00,117.839,117.857,117.839,117.845,2006100011.0
2006-02-16 21:23:00,117.855,117.862,117.852,117.856,850299998.0
2006-02-16 21:24:00,117.853,117.853,117.84,117.84,1782400008.0
2006-02-16 21:25:00,117.847,117.858,117.842,117.855,1655599987.0
2006-02-16 21:26:00,117.879,117.923,117.879,117.908,1030699988.0
2006-02-16 21:27:00,117.914,117.928,117.914,117.925,953200010.0
2006-02-16 21:28:00,117.923,117.945,117.923,117.935,319800002.0
2006-02-16 21:29:00,117.937,117.943,117.933,117.937,809000004.0
2006-02-16 21:30:00,117.933,117.933,117.875,117.885,882300001.0
2006-02-16 21:31:00,117.878,117.883,117.873,117.876,313800005.0
2006-02-16 21:32:00,117.882,117.882,117.867,117.875,768300006.0
2006-02-16 21:33:00,117.872,117.877,117.872,117.875,347899996.0
2006-02-16 21:34:00,117.872,117.872,117.857,117.86,601500004.0
2006-02-16 21:35:00,117.867,117.87,117.866,117.87,340700002.0
2006-02-16 21:36:00,117.872,117.88,117.87,117.87,509600002.0
2006-02-16 21:37:00,117.866,117.866,117.85,117.855,515099998.0
2006-02-16 21:38:00,117.854,117.854,117.839,117.839,172600002.0
2006-02-16 21:39:00,117.84,117.853,117.835,117.853,488599994.0
2006-02-16 21:40:00,117.852,117.852,117.839,117.847,760699997.0
2006-02-16 21:41:00,117.852,117.856,117.85,117.852,677800000.0
2006-02-16 21:42:00,117.85,117.863,117.847,117.863,1139199989.0
2006-02-16 21:43:00,117.862,117.865,117.852,117.86,364300000.0
2006-02-16 21:44:00,117.865,117.865,117.843,117.855,1502799990.0
2006-02-16 21:45:00,117.852,117.854,117.843,117.843,484499999.0
2006-02-16 21:46:00,117.84,117.849,117.837,117.849,891000006.0
2006-02-16 21:47:00,117.844,117.847,117.837,117.84,612500002.0
2006-02-16 21:48:00,117.839,117.842,117.83,117.83,1008799999.0
2006-02-16 21:49:00,117.832,117.84,117.827,117.836,391600002.0
2006-02-16 21:50:00,117.833,117.835,117.827,117.834,179300005.0
2006-02-16 21:51:00,117.834,117.838,117.818,117.818,490599995.0
2006-02-16 21:52:00,117.817,117.837,117.817,117.837,273199998.0
2006-02-16 21:53:00,117.84,117.84,117.835,117.84,410800002.0
2006-02-16 21:54:00,117.838,117.84,117.832,117.84,693600004.0
2006-02-16 21:55:00,117.836,117.836,117.83,117.832,241199993.0
2006-02-16 21:56:00,117.832,117.832,117.814,117.823,547199998.0
2006-02-16 21:57:00,117.828,117.829,117.825,117.828,253100001.0
2006-02-16 21:58:00,117.826,117.826,117.81,117.81,223899999.0
2006-02-16 21:59:00,117.803,117.803,117.787,117.794,656499999.0
2006-02-16 22:00:00,117.796,117.808,117.79,117.792,745900002.0
2006-02-16 22:01:00,117.79,117.796,117.781,117.793,1162099987.0
2006-02-16 22:02:00,117.792,117.805,117.788,117.795,714699996.0
2006-02-16 22:03:00,117.796,117.805,117.796,117.799,308400004.0
2006-02-16 22:04:00,117.802,117.811,117.798,117.809,603500004.0
2006-02-16 22:05:00,117.813,117.815,117.81,117.813,257700002.0
2006-02-16 22:06:00,117.809,117.809,117.807,117.809,245900003.0
2006-02-16 22:07:00,117.81,117.815,117.809,117.815,431300005.0
2006-02-16 22:08:00,117.812,117.823,117.81,117.81,279300000.0
2006-02-16 22:09:00,117.818,117.818,117.81,117.813,203800003.0
2006-02-16 22:10:00,117.813,117.821,117.813,117.82,168199999.0
2006-02-16 22:11:00,117.814,117.817,117.804,117.807,539399997.0
2006-02-16 22:12:00,117.805,117.806,117.794,117.798,310599993.0
2006-02-16 22:13:00,117.801,117.807,117.801,117.801,346999998.0
2006-02-16 22:14:00,117.8,117.805,117.795,117.795,340200002.0
2006-02-16 22:15:00,117.8,117.801,117.794,117.8,151599998.0
2006-02-16 22:16:00,117.8,117.8,117.79,117.79,772500002.0
2006-02-16 22:17:00,117.792,117.797,117.789,117.79,310700000.0
2006-02-16 22:18:00,117.79,117.798,117.789,117.794,635100006.0
2006-02-16 22:19:00,117.795,117.801,117.788,117.788,279500002.0
2006-02-16 22:20:00,117.788,117.79,117.76,117.76,200900001.0
2006-02-16 22:21:00,117.753,117.753,117.738,117.753,373999998.0
2006-02-16 22:22:00,117.755,117.755,117.755,117.755,243199996.0
2006-02-16 22:23:00,117.751,117.751,117.741,117.741,178400002.0
2006-02-16 22:24:00,117.748,117.755,117.744,117.748,147400000.0
2006-02-16 22:25:00,117.755,117.76,117.751,117.76,251299997.0
2006-02-16 22:26:00,117.757,117.77,117.756,117.76,286900006.0
2006-02-16 22:27:00,117.766,117.773,117.76,117.767,911799999.0
2006-02-16 22:28:00,117.768,117.783,117.768,117.783,265700001.0
2006-02-16 22:29:00,117.783,117.786,117.775,117.775,205100000.0
2006-02-16 22:30:00,117.782,117.789,117.782,117.788,202300002.0
2006-02-16 22:31:00,117.792,117.795,117.792,117.795,111200001.0
2006-02-16 22:32:00,117.795,117.795,117.788,117.79,314799996.0
2006-02-16 22:33:00,117.789,117.789,117.745,117.745,467100001.0
2006-02-16 22:34:00,117.735,117.745,117.733,117.735,758400000.0
2006-02-16 22:35:00,117.74,117.746,117.74,117.744,275000004.0
2006-02-16 22:36:00,117.745,117.75,117.74,117.745,720200010.0
2006-02-16 22:37:00,117.746,117.767,117.746,117.767,150900000.0
2006-02-16 22:38:00,117.772,117.772,117.759,117.759,122299999.0
2006-02-16 22:39:00,117.76,117.767,117.76,117.767,286299998.0
2006-02-16 22:40:00,117.772,117.788,117.77,117.771,646499994.0
2006-02-16 22:41:00,117.781,117.792,117.781,117.79,160200001.0
2006-02-16 22:42:00,117.79,117.795,117.79,117.79,195200002.0
2006-02-16 22:43:00,117.789,117.8,117.788,117.791,186900000.0
2006-02-16 22:44:00,117.795,117.8,117.792,117.792,226899996.0
2006-02-16 22:45:00,117.795,117.795,117.78,117.78,414599998.0
2006-02-16 22:46:00,117.776,117.776,117.73,117.73,282200002.0
2006-02-16 22:47:00,117.738,117.744,117.731,117.732,380400003.0
2006-02-16 22:48:00,117.733,117.735,117.72,117.72,404999994.0
2006-02-16 22:49:00,117.73,117.73,117.717,117.728,277800005.0
2006-02-16 22:50:00,117.725,117.727,117.717,117.717,520000004.0
2006-02-16 22:51:00,117.724,117.728,117.717,117.717,251100001.0
2006-02-16 22:52:00,117.706,117.706,117.655,117.665,171300000.0
2006-02-16 22:53:00,117.672,117.685,117.662,117.663,456200001.0
2006-02-16 22:54:00,117.659,117.659,117.631,117.642,249299999.0
2006-02-16 22:55:00,117.649,117.665,117.648,117.65,348999997.0
2006-02-16 22:56:00,117.645,117.645,117.618,117.62,335900002.0
2006-02-16 22:57:00,117.62,117.664,117.62,117.664,332499997.0
2006-02-16 22:58:00,117.67,117.695,117.67,117.695,285600003.0
2006-02-16 22:59:00,117.677,117.678,117.639,117.641,350299999.0
2006-02-16 23:00:00,117.64,117.663,117.64,117.65,273999997.0
2006-02-16 23:01:00,117.66,117.68,117.66,117.68,191500001.0
2006-02-16 23:02:00,117.69,117.69,117.674,117.674,147500001.0
2006-02-16 23:03:00,117.666,117.677,117.665,117.674,318900004.0
2006-02-16 23:04:00,117.68,117.702,117.673,117.697,238300001.0
2006-02-16 23:05:00,117.685,117.685,117.638,117.638,193599998.0
2006-02-16 23:06:00,117.635,117.667,117.635,117.664,265299998.0
2006-02-16 23:07:00,117.669,117.679,117.662,117.67,244000001.0
2006-02-16 23:08:00,117.67,117.682,117.67,117.67,437300002.0
2006-02-16 23:09:00,117.669,117.683,117.669,117.671,280500005.0
2006-02-16 23:10:00,117.67,117.675,117.665,117.665,211000000.0
2006-02-16 23:11:00,117.667,117.667,117.652,117.652,334099990.0
2006-02-16 23:12:00,117.645,117.645,117.594,117.595,278899996.0
2006-02-16 23:13:00,117.589,117.592,117.588,117.588,127300002.0
2006-02-16 23:14:00,117.586,117.597,117.586,117.59,466200000.0
2006-02-16 23:15:00,117.59,117.603,117.59,117.59,283900005.0
2006-02-16 23:16:00,117.587,117.595,117.587,117.588,235800007.0
2006-02-16 23:17:00,117.579,117.579,117.555,117.555,246200002.0
2006-02-16 23:18:00,117.562,117.582,117.562,117.578,224499997.0
2006-02-16 23:19:00,117.583,117.595,117.575,117.575,196400005.0
2006-02-16 23:20:00,117.575,117.576,117.566,117.567,247500006.0
2006-02-16 23:21:00,117.565,117.571,117.561,117.561,221700005.0
2006-02-16 23:22:00,117.56,117.565,117.557,117.56,268400005.0
2006-02-16 23:23:00,117.568,117.577,117.567,117.57,324900001.0
2006-02-16 23:24:00,117.573,117.573,117.551,117.551,415900004.0
2006-02-16 23:25:00,117.554,117.555,117.55,117.553,244600001.0
2006-02-16 23:26:00,117.543,117.553,117.54,117.553,176400001.0
2006-02-16 23:27:00,117.552,117.555,117.547,117.555,174900004.0
2006-02-16 23:28:00,117.55,117.551,117.541,117.542,228500004.0
2006-02-16 23:29:00,117.538,117.538,117.527,117.528,206099998.0
2006-02-16 23:30:00,117.529,117.529,117.519,117.52,100699998.0
2006-02-16 23:31:00,117.519,117.535,117.519,117.535,144700003.0
2006-02-16 23:32:00,117.531,117.544,117.531,117.539,304800000.0
2006-02-16 23:33:00,117.539,117.54,117.528,117.538,172499993.0
2006-02-16 23:34:00,117.546,117.578,117.546,117.578,208900001.0
2006-02-16 23:35:00,117.581,117.581,117.554,117.554,245699999.0
2006-02-16 23:36:00,117.549,117.549,117.542,117.542,351500002.0
2006-02-16 23:37:00,117.54,117.545,117.538,117.545,23200000.0
2006-02-16 23:38:00,117.538,117.538,117.528,117.53,278699995.0
2006-02-16 23:39:00,117.539,117.558,117.539,117.557,53099999.0
2006-02-16 23:40:00,117.55,117.555,117.545,117.548,338899992.0
2006-02-16 23:41:00,117.545,117.561,117.54,117.561,346000002.0
2006-02-16 23:42:00,117.56,117.565,117.557,117.565,166200002.0
2006-02-16 23:43:00,117.557,117.565,117.548,117.549,175599995.0
2006-02-16 23:44:00,117.542,117.556,117.542,117.55,291700001.0
2006-02-16 23:45:00,117.553,117.553,117.537,117.537,200800000.0
2006-02-16 23:46:00,117.547,117.555,117.546,117.55,297200006.0
2006-02-16 23:47:00,117.544,117.555,117.541,117.555,116200000.0
2006-02-16 23:48:00,117.557,117.573,117.555,117.573,269600000.0
2006-02-16 23:49:00,117.575,117.575,117.567,117.57,392100002.0
2006-02-16 23:50:00,117.567,117.582,117.567,117.582,214400001.0
2006-02-16 23:51:00,117.579,117.582,117.566,117.566,103000001.0
2006-02-16 23:52:00,117.575,117.575,117.567,117.567,221499998.0
2006-02-16 23:53:00,117.572,117.572,117.565,117.57,343599996.0
2006-02-16 23:54:00,117.57,117.57,117.541,117.541,248000000.0
2006-02-16 23:55:00,117.54,117.552,117.537,117.552,129300000.0
2006-02-16 23:56:00,117.561,117.566,117.556,117.56,447299991.0
2006-02-16 23:57:00,117.561,117.573,117.561,117.569,73200000.0
2006-02-16 23:58:00,117.578,117.582,117.574,117.574,75100000.0
2006-02-16 23:59:00,117.577,117.577,117.565,117.565,231699995.0
2006-02-17 00:00:00,117.582,117.597,117.574,117.59,262499998.0
2006-02-17 00:01:00,117.587,117.622,117.567,117.61,126900001.0
2006-02-17 00:02:00,117.595,117.613,117.591,117.598,220100000.0
2006-02-17 00:03:00,117.592,117.613,117.591,117.6,347899990.0
2006-02-17 00:04:00,117.615,117.619,117.59,117.591,244499996.0
2006-02-17 00:05:00,117.602,117.608,117.582,117.595,187400002.0
2006-02-17 00:06:00,117.58,117.623,117.577,117.62,198599995.0
2006-02-17 00:07:00,117.622,117.635,117.6,117.613,251300004.0
2006-02-17 00:08:00,117.622,117.631,117.601,117.62,200299997.0
2006-02-17 00:09:00,117.62,117.634,117.614,117.618,475800002.0
2006-02-17 00:10:00,117.617,117.617,117.572,117.589,229999998.0
2006-02-17 00:11:00,117.595,117.618,117.595,117.611,175300000.0
2006-02-17 00:12:00,117.615,117.628,117.598,117.598,279200003.0
2006-02-17 00:13:00,117.588,117.619,117.586,117.61,205800001.0
2006-02-17 00:14:00,117.614,117.621,117.607,117.62,400199999.0
2006-02-17 00:15:00,117.629,117.633,117.607,117.63,312699996.0
2006-02-17 00:16:00,117.622,117.622,117.601,117.615,115300000.0
2006-02-17 00:17:00,117.622,117.634,117.592,117.594,216699996.0
2006-02-17 00:18:00,117.612,117.635,117.612,117.631,256200002.0
2006-02-17 00:19:00,117.623,117.623,117.598,117.598,364499991.0
2006-02-17 00:20:00,117.597,117.625,117.589,117.625,306599998.0
2006-02-17 00:21:00,117.608,117.621,117.589,117.612,311599998.0
2006-02-17 00:22:00,117.602,117.611,117.59,117.597,89699999.0
2006-02-17 00:23:00,117.61,117.615,117.592,117.605,279299995.0
2006-02-17 00:24:00,117.606,117.606,117.586,117.59,336900003.0
2006-02-17 00:25:00,117.581,117.595,117.58,117.585,353699997.0
2006-02-17 00:26:00,117.61,117.624,117.601,117.601,215300001.0
2006-02-17 00:27:00,117.59,117.608,117.577,117.587,299100001.0
2006-02-17 00:28:00,117.601,117.615,117.596,117.615,229399997.0
2006-02-17 00:29:00,117.61,117.617,117.598,117.612,283000001.0
2006-02-17 00:30:00,117.6,117.634,117.596,117.63,230199995.0
2006-02-17 00:31:00,117.623,117.629,117.604,117.609,230799998.0
2006-02-17 00:32:00,117.608,117.613,117.597,117.599,184399998.0
2006-02-17 00:33:00,117.603,117.631,117.597,117.627,184700001.0
2006-02-17 00:34:00,117.628,117.631,117.605,117.619,255999996.0
2006-02-17 00:35:00,117.627,117.65,117.627,117.645,272300001.0
2006-02-17 00:36:00,117.64,117.645,117.616,117.616,283700004.0
2006-02-17 00:37:00,117.617,117.623,117.608,117.615,422500004.0
2006-02-17 00:38:00,117.621,117.627,117.621,117.622,207400001.0
2006-02-17 00:39:00,117.626,117.643,117.625,117.643,197599996.0
2006-02-17 00:40:00,117.65,117.65,117.643,117.647,109100000.0
2006-02-17 00:41:00,117.65,117.653,117.648,117.65,205400001.0
2006-02-17 00:42:00,117.652,117.658,117.648,117.657,346400000.0
2006-02-17 00:43:00,117.658,117.658,117.642,117.645,337000001.0
2006-02-17 00:44:00,117.642,117.651,117.642,117.643,204600000.0
2006-02-17 00:45:00,117.652,117.652,117.645,117.646,161400002.0
2006-02-17 00:46:00,117.65,117.65,117.64,117.645,94700002.0
2006-02-17 00:47:00,117.65,117.65,117.648,117.65,103499999.0
2006-02-17 00:48:00,117.65,117.65,117.645,117.645,268599996.0
2006-02-17 00:49:00,117.641,117.648,117.635,117.638,219100001.0
2006-02-17 00:50:00,117.632,117.632,117.618,117.622,289100006.0
2006-02-17 00:51:00,117.622,117.633,117.622,117.624,180700002.0
2006-02-17 00:52:00,117.627,117.638,117.627,117.628,333999996.0
2006-02-17 00:53:00,117.63,117.635,117.627,117.635,184200000.0
2006-02-17 00:54:00,117.642,117.648,117.642,117.644,100300000.0
2006-02-17 00:55:00,117.642,117.645,117.634,117.637,202700002.0
2006-02-17 00:56:00,117.629,117.633,117.623,117.633,289100005.0
2006-02-17 00:57:00,117.635,117.645,117.635,117.64,186600000.0
2006-02-17 00:58:00,117.646,117.646,117.642,117.645,185200003.0
2006-02-17 00:59:00,117.645,117.645,117.64,117.645,112299998.0
2006-02-17 01:00:00,117.632,117.632,117.627,117.627,150200000.0
2006-02-17 01:01:00,117.627,117.633,117.621,117.631,371700003.0
2006-02-17 01:02:00,117.627,117.629,117.618,117.628,122199999.0
2006-02-17 01:03:00,117.63,117.638,117.623,117.635,317700002.0
2006-02-17 01:04:00,117.635,117.635,117.627,117.635,138700002.0
2006-02-17 01:05:00,117.63,117.642,117.623,117.638,347100003.0
2006-02-17 01:06:00,117.634,117.634,117.625,117.63,287200003.0
2006-02-17 01:07:00,117.627,117.635,117.627,117.633,237700002.0
2006-02-17 01:08:00,117.631,117.634,117.63,117.634,98299999.0
2006-02-17 01:09:00,117.637,117.637,117.63,117.633,188800003.0
2006-02-17 01:10:00,117.64,117.642,117.635,117.635,314999996.0
2006-02-17 01:11:00,117.634,117.643,117.63,117.643,163099997.0
2006-02-17 01:12:00,117.642,117.661,117.642,117.661,193900001.0
2006-02-17 01:13:00,117.656,117.66,117.651,117.658,128699996.0
2006-02-17 01:14:00,117.665,117.667,117.665,117.667,114100002.0
2006-02-17 01:15:00,117.675,117.675,117.668,117.67,270599996.0
2006-02-17 01:16:00,117.668,117.668,117.647,117.654,183499999.0
2006-02-17 01:17:00,117.655,117.655,117.648,117.655,275399995.0
2006-02-17 01:18:00,117.652,117.652,117.643,117.65,281899999.0
2006-02-17 01:19:00,117.642,117.653,117.64,117.65,125800003.0
2006-02-17 01:20:00,117.647,117.647,117.637,117.637,188700001.0
2006-02-17 01:21:00,117.645,117.645,117.638,117.638,76299999.0
2006-02-17 01:22:00,117.643,117.654,117.643,117.65,415400002.0
2006-02-17 01:23:00,117.651,117.651,117.63,117.635,127100000.0
2006-02-17 01:24:00,117.625,117.626,117.607,117.626,309499996.0
2006-02-17 01:25:00,117.621,117.627,117.618,117.625,188500004.0
2006-02-17 01:26:00,117.627,117.631,117.62,117.62,258099992.0
2006-02-17 01:27:00,117.63,117.63,117.619,117.625,130800002.0
2006-02-17 01:28:00,117.618,117.625,117.617,117.623,175300001.0
2006-02-17 01:29:00,117.618,117.625,117.617,117.625,138199997.0
2006-02-17 01:30:00,117.615,117.625,117.615,117.62,55700001.0
2006-02-17 01:31:00,117.62,117.627,117.618,117.625,138000001.0
2006-02-17 01:32:00,117.617,117.617,117.601,117.615,225699999.0
2006-02-17 01:33:00,117.61,117.616,117.609,117.612,316700001.0
2006-02-17 01:34:00,117.607,117.613,117.602,117.608,395400002.0
2006-02-17 01:35:00,117.615,117.615,117.61,117.615,128000000.0
2006-02-17 01:36:00,117.611,117.612,117.603,117.605,222199997.0
2006-02-17 01:37:00,117.6,117.6,117.565,117.565,311700004.0
2006-02-17 01:38:00,117.558,117.558,117.54,117.553,345700000.0
2006-02-17 01:39:00,117.549,117.568,117.549,117.557,222100002.0
2006-02-17 01:40:00,117.558,117.558,117.543,117.543,98200000.0
2006-02-17 01:41:00,117.557,117.563,117.555,117.563,354600003.0
2006-02-17 01:42:00,117.563,117.568,117.562,117.568,93100002.0
2006-02-17 01:43:00,117.564,117.578,117.56,117.578,156300001.0
2006-02-17 01:44:00,117.578,117.578,117.566,117.574,252399997.0
2006-02-17 01:45:00,117.573,117.573,117.557,117.557,212599997.0
2006-02-17 01:46:00,117.556,117.563,117.552,117.563,143399998.0
2006-02-17 01:47:00,117.562,117.569,117.555,117.557,177700001.0
2006-02-17 01:48:00,117.557,117.557,117.542,117.542,224199994.0
2006-02-17 01:49:00,117.549,117.556,117.549,117.553,205900001.0
2006-02-17 01:50:00,117.51,117.51,117.362,117.425,179000004.0
2006-02-17 01:51:00,117.44,117.504,117.431,117.504,126599998.0
2006-02-17 01:52:00,117.502,117.502,117.445,117.445,141000001.0
2006-02-17 01:53:00,117.446,117.447,117.426,117.435,329399999.0
2006-02-17 01:54:00,117.43,117.443,117.352,117.352,247500003.0
2006-02-17 01:55:00,117.329,117.358,117.307,117.358,153700001.0
2006-02-17 01:56:00,117.364,117.447,117.364,117.445,306999999.0
2006-02-17 01:57:00,117.435,117.455,117.432,117.455,158299998.0
2006-02-17 01:58:00,117.472,117.488,117.469,117.479,265000007.0
2006-02-17 01:59:00,117.474,117.484,117.459,117.482,271000005.0
2006-02-17 02:00:00,117.491,117.493,117.467,117.467,86099998.0
2006-02-17 02:01:00,117.46,117.487,117.46,117.487,102200000.0
2006-02-17 02:02:00,117.48,117.48,117.456,117.458,347499999.0
2006-02-17 02:03:00,117.46,117.543,117.46,117.543,284000006.0
2006-02-17 02:04:00,117.549,117.559,117.548,117.548,240900002.0
2006-02-17 02:05:00,117.546,117.597,117.543,117.597,288399998.0
2006-02-17 02:06:00,117.63,117.635,117.618,117.618,276999999.0
2006-02-17 02:07:00,117.596,117.602,117.592,117.602,161900002.0
2006-02-17 02:08:00,117.602,117.602,117.595,117.595,85600000.0
2006-02-17 02:09:00,117.605,117.612,117.598,117.612,347799998.0
2006-02-17 02:10:00,117.612,117.643,117.612,117.641,191700001.0
2006-02-17 02:11:00,117.651,117.661,117.651,117.652,295900005.0
2006-02-17 02:12:00,117.649,117.649,117.63,117.64,162500001.0
2006-02-17 02:13:00,117.635,117.642,117.611,117.611,602499997.0
2006-02-17 02:14:00,117.612,117.627,117.608,117.62,199100006.0
2006-02-17 02:15:00,117.621,117.629,117.621,117.629,164599997.0
2006-02-17 02:16:00,117.637,117.647,117.625,117.625,328900003.0
2006-02-17 02:17:00,117.62,117.625,117.615,117.625,216599999.0
2006-02-17 02:18:00,117.622,117.627,117.622,117.622,118200001.0
2006-02-17 02:19:00,117.61,117.611,117.599,117.608,218900001.0
2006-02-17 02:20:00,117.607,117.611,117.597,117.598,308000002.0
2006-02-17 02:21:00,117.592,117.598,117.592,117.598,240299992.0
2006-02-17 02:22:00,117.593,117.594,117.586,117.588,246599998.0
2006-02-17 02:23:00,117.575,117.575,117.534,117.534,255200003.0
2006-02-17 02:24:00,117.538,117.561,117.533,117.561,205500000.0
2006-02-17 02:25:00,117.567,117.573,117.565,117.573,148799997.0
2006-02-17 02:26:00,117.572,117.589,117.566,117.569,234500002.0
2006-02-17 02:27:00,117.562,117.565,117.557,117.565,322600008.0
2006-02-17 02:28:00,117.56,117.57,117.549,117.549,123700000.0
2006-02-17 02:29:00,117.558,117.56,117.551,117.551,139999997.0
2006-02-17 02:30:00,117.557,117.571,117.545,117.561,236700004.0
2006-02-17 02:31:00,117.565,117.565,117.56,117.565,241800002.0
2006-02-17 02:32:00,117.565,117.565,117.557,117.565,225299997.0
2006-02-17 02:33:00,117.567,117.567,117.555,117.557,136800002.0
2006-02-17 02:34:00,117.562,117.563,117.553,117.563,217000001.0
2006-02-17 02:35:00,117.557,117.57,117.557,117.565,463899998.0
2006-02-17 02:36:00,117.577,117.606,117.577,117.605,96399999.0
2006-02-17 02:37:00,117.602,117.61,117.602,117.607,197999996.0
2006-02-17 02:38:00,117.6,117.61,117.582,117.582,363700000.0
2006-02-17 02:39:00,117.566,117.566,117.55,117.55,169800000.0
2006-02-17 02:40:00,117.552,117.563,117.549,117.563,314299996.0
2006-02-17 02:41:00,117.569,117.575,117.568,117.573,195599999.0
2006-02-17 02:42:00,117.575,117.585,117.573,117.574,129100000.0
2006-02-17 02:43:00,117.579,117.594,117.575,117.587,274399997.0
2006-02-17 02:44:00,117.593,117.63,117.593,117.63,227899995.0
2006-02-17 02:45:00,117.633,117.64,117.627,117.63,345200003.0
2006-02-17 02:46:00,117.642,117.66,117.642,117.657,158599999.0
2006-02-17 02:47:00,117.649,117.65,117.634,117.638,272000000.0
2006-02-17 02:48:00,117.639,117.659,117.636,117.656,232899999.0
2006-02-17 02:49:00,117.662,117.706,117.655,117.706,224599999.0
2006-02-17 02:50:00,117.71,117.73,117.71,117.73,299000006.0
2006-02-17 02:51:00,117.741,117.777,117.741,117.776,233899998.0
2006-02-17 02:52:00,117.793,117.822,117.793,117.815,141700000.0
2006-02-17 02:53:00,117.804,117.804,117.769,117.792,121500003.0
2006-02-17 02:54:00,117.775,117.775,117.757,117.757,293900005.0
2006-02-17 02:55:00,117.758,117.758,117.749,117.757,222000001.0
2006-02-17 02:56:00,117.771,117.807,117.765,117.807,198999997.0
2006-02-17 02:57:00,117.824,117.826,117.785,117.785,261699995.0
2006-02-17 02:58:00,117.792,117.833,117.792,117.833,128600001.0
2006-02-17 02:59:00,117.857,117.877,117.847,117.847,173200001.0
2006-02-17 03:00:00,117.835,117.847,117.834,117.847,46600000.0
2006-02-17 03:01:00,117.851,117.851,117.836,117.838,250199999.0
2006-02-17 03:02:00,117.829,117.829,117.82,117.821,183700002.0
2006-02-17 03:03:00,117.821,117.829,117.818,117.822,219700001.0
2006-02-17 03:04:00,117.817,117.831,117.817,117.826,300399997.0
2006-02-17 03:05:00,117.827,117.833,117.824,117.824,138399999.0
2006-02-17 03:06:00,117.835,117.835,117.83,117.835,159999999.0
2006-02-17 03:07:00,117.831,117.843,117.83,117.843,395899997.0
2006-02-17 03:08:00,117.848,117.88,117.848,117.88,329100006.0
2006-02-17 03:09:00,117.878,117.925,117.878,117.925,309999996.0
2006-02-17 03:10:00,117.957,117.987,117.957,117.964,98400001.0
2006-02-17 03:11:00,117.941,117.941,117.906,117.917,222699998.0
2006-02-17 03:12:00,117.922,117.931,117.922,117.925,171600003.0
2006-02-17 03:13:00,117.923,117.932,117.921,117.927,244800000.0
2006-02-17 03:14:00,117.906,117.906,117.881,117.881,222600003.0
2006-02-17 03:15:00,117.898,117.912,117.898,117.912,184599995.0
2006-02-17 03:16:00,117.9,117.9,117.888,117.894,196000003.0
2006-02-17 03:17:00,117.899,117.905,117.892,117.905,148900003.0
2006-02-17 03:18:00,117.899,117.899,117.882,117.894,265900004.0
2006-02-17 03:19:00,117.886,117.886,117.853,117.853,154200004.0
2006-02-17 03:20:00,117.859,117.865,117.856,117.86,243200001.0
2006-02-17 03:21:00,117.867,117.88,117.867,117.88,134199996.0
2006-02-17 03:22:00,117.882,117.882,117.868,117.868,269800000.0
2006-02-17 03:23:00,117.863,117.903,117.863,117.903,287500001.0
2006-02-17 03:24:00,117.921,117.98,117.921,117.98,218500003.0
2006-02-17 03:25:00,117.99,118.015,117.99,118.007,263300002.0
2006-02-17 03:26:00,118.028,118.049,118.028,118.046,167899998.0
2006-02-17 03:27:00,118.05,118.052,118.003,118.003,147400001.0
2006-02-17 03:28:00,117.998,118.012,117.997,118.012,204400000.0
2006-02-17 03:29:00,118.012,118.012,117.998,118.007,165499998.0
2006-02-17 03:30:00,118.005,118.016,118.005,118.015,264300003.0
2006-02-17 03:31:00,118.039,118.084,118.039,118.08,260200003.0
2006-02-17 03:32:00,118.083,118.09,118.069,118.07,306299999.0
2006-02-17 03:33:00,118.069,118.069,118.045,118.065,175700000.0
2006-02-17 03:34:00,118.07,118.07,118.015,118.015,404900005.0
2006-02-17 03:35:00,118.003,118.031,118.003,118.031,107400000.0
2006-02-17 03:36:00,118.05,118.061,118.041,118.052,419500002.0
2006-02-17 03:37:00,118.058,118.069,118.056,118.06,222699999.0
2006-02-17 03:38:00,118.088,118.138,118.088,118.123,185400005.0
2006-02-17 03:39:00,118.119,118.119,118.109,118.115,264700000.0
2006-02-17 03:40:00,118.114,118.115,118.101,118.107,269600005.0
2006-02-17 03:41:00,118.1,118.102,118.084,118.087,257900003.0
2006-02-17 03:42:00,118.082,118.096,118.077,118.096,83499999.0
2006-02-17 03:43:00,118.102,118.112,118.095,118.112,269799998.0
2006-02-17 03:44:00,118.122,118.132,118.109,118.132,293200000.0
2006-02-17 03:45:00,118.133,118.16,118.121,118.16,229599998.0
2006-02-17 03:46:00,118.162,118.184,118.162,118.171,175099997.0
2006-02-17 03:47:00,118.177,118.178,118.15,118.15,193700001.0
2006-02-17 03:48:00,118.157,118.16,118.156,118.156,181700001.0
2006-02-17 03:49:00,118.15,118.15,118.12,118.12,212999997.0
2006-02-17 03:50:00,118.127,118.128,118.1,118.1,154100001.0
2006-02-17 03:51:00,118.087,118.101,118.077,118.101,280900005.0
2006-02-17 03:52:00,118.102,118.102,118.09,118.102,303799997.0
2006-02-17 03:53:00,118.107,118.137,118.107,118.133,260900003.0
2006-02-17 03:54:00,118.136,118.142,118.126,118.131,316300001.0
2006-02-17 03:55:00,118.121,118.127,118.118,118.121,159099996.0
2006-02-17 03:56:00,118.122,118.133,118.122,118.133,74900002.0
2006-02-17 03:57:00,118.13,118.135,118.13,118.133,163699998.0
2006-02-17 03:58:00,118.129,118.136,118.126,118.134,242999994.0
2006-02-17 03:59:00,118.139,118.179,118.139,118.172,247799998.0
2006-02-17 04:00:00,118.177,118.236,118.172,118.236,108799999.0
2006-02-17 04:01:00,118.244,118.244,118.209,118.214,188499997.0
2006-02-17 04:02:00,118.199,118.199,118.196,118.196,66199999.0
2006-02-17 04:03:00,118.178,118.178,118.157,118.166,207799997.0
2006-02-17 04:04:00,118.176,118.183,118.17,118.183,108000000.0
2006-02-17 04:05:00,118.19,118.217,118.19,118.21,166000001.0
2006-02-17 04:06:00,118.212,118.212,118.186,118.188,326100005.0
2006-02-17 04:07:00,118.186,118.211,118.182,118.207,333200003.0
2006-02-17 04:08:00,118.214,118.236,118.214,118.22,223900000.0
2006-02-17 04:09:00,118.214,118.218,118.193,118.193,229900004.0
2006-02-17 04:10:00,118.172,118.172,118.129,118.135,142399998.0
2006-02-17 04:11:00,118.137,118.152,118.134,118.134,210399998.0
2006-02-17 04:12:00,118.133,118.139,118.126,118.139,222400004.0
2006-02-17 04:13:00,118.133,118.133,118.125,118.128,156499998.0
2006-02-17 04:14:00,118.137,118.15,118.129,118.15,361100002.0
2006-02-17 04:15:00,118.14,118.14,118.108,118.109,252100003.0
2006-02-17 04:16:00,118.083,118.083,118.063,118.063,163099997.0
2006-02-17 04:17:00,118.067,118.087,118.067,118.085,280399996.0
2006-02-17 04:18:00,118.077,118.079,118.062,118.069,227099999.0
2006-02-17 04:19:00,118.077,118.105,118.077,118.104,203400004.0
2006-02-17 04:20:00,118.107,118.127,118.107,118.123,46400000.0
2006-02-17 04:21:00,118.123,118.135,118.115,118.135,322200006.0
2006-02-17 04:22:00,118.152,118.178,118.152,118.162,230800004.0
2006-02-17 04:23:00,118.158,118.164,118.157,118.164,279199997.0
2006-02-17 04:24:00,118.156,118.161,118.147,118.15,236199999.0
2006-02-17 04:25:00,118.149,118.191,118.149,118.19,239300003.0
2006-02-17 04:26:00,118.188,118.197,118.156,118.159,206000004.0
2006-02-17 04:27:00,118.151,118.165,118.151,118.16,165700001.0
2006-02-17 04:28:00,118.163,118.165,118.157,118.158,186200003.0
2006-02-17 04:29:00,118.158,118.163,118.151,118.163,244499999.0
2006-02-17 04:30:00,118.163,118.171,118.16,118.167,209800002.0
2006-02-17 04:31:00,118.166,118.166,118.146,118.149,213600003.0
2006-02-17 04:32:00,118.14,118.14,118.122,118.122,230200001.0
2006-02-17 04:33:00,118.12,118.133,118.12,118.133,194000006.0
2006-02-17 04:34:00,118.127,118.135,118.127,118.135,239399996.0
2006-02-17 04:35:00,118.135,118.137,118.127,118.137,126400001.0
2006-02-17 04:36:00,118.129,118.15,118.129,118.15,197799999.0
2006-02-17 04:37:00,118.15,118.155,118.147,118.148,302600005.0
2006-02-17 04:38:00,118.157,118.19,118.155,118.19,219499995.0
2006-02-17 04:39:00,118.202,118.229,118.197,118.208,268700004.0
2006-02-17 04:40:00,118.21,118.24,118.21,118.223,260699996.0
2006-02-17 04:41:00,118.207,118.207,118.189,118.2,335399999.0
2006-02-17 04:42:00,118.205,118.205,118.197,118.198,192100002.0
2006-02-17 04:43:00,118.21,118.218,118.208,118.208,128200000.0
2006-02-17 04:44:00,118.202,118.202,118.155,118.155,218700003.0
2006-02-17 04:45:00,118.154,118.171,118.138,118.171,150099999.0
2006-02-17 04:46:00,118.175,118.178,118.17,118.17,247100002.0
2006-02-17 04:47:00,118.171,118.171,118.16,118.165,257699995.0
2006-02-17 04:48:00,118.162,118.162,118.132,118.144,232599997.0
2006-02-17 04:49:00,118.145,118.145,118.135,118.14,264000004.0
2006-02-17 04:50:00,118.136,118.14,118.135,118.135,174100001.0
2006-02-17 04:51:00,118.143,118.16,118.143,118.16,83399998.0
2006-02-17 04:52:00,118.168,118.168,118.157,118.157,157400001.0
2006-02-17 04:53:00,118.161,118.161,118.15,118.15,168099999.0
2006-02-17 04:54:00,118.165,118.165,118.158,118.165,264099999.0
2006-02-17 04:55:00,118.162,118.162,118.153,118.158,201499999.0
2006-02-17 04:56:00,118.157,118.165,118.157,118.16,196600000.0
2006-02-17 04:57:00,118.154,118.171,118.154,118.171,199699999.0
2006-02-17 04:58:00,118.179,118.19,118.177,118.18,226799999.0
2006-02-17 04:59:00,118.175,118.175,118.17,118.173,110099997.0
2006-02-17 05:00:00,118.173,118.173,118.165,118.171,322399997.0
2006-02-17 05:01:00,118.167,118.17,118.154,118.156,247700004.0
2006-02-17 05:02:00,118.147,118.155,118.147,118.155,104699998.0
2006-02-17 05:03:00,118.159,118.167,118.153,118.167,226899997.0
2006-02-17 05:04:00,118.165,118.165,118.157,118.16,223599994.0
2006-02-17 05:05:00,118.161,118.161,118.152,118.155,285999995.0
2006-02-17 05:06:00,118.157,118.162,118.147,118.147,405100010.0
2006-02-17 05:07:00,118.159,118.159,118.156,118.156,36799999.0
2006-02-17 05:08:00,118.166,118.174,118.16,118.17,116500001.0
2006-02-17 05:09:00,118.166,118.175,118.166,118.175,419000009.0
2006-02-17 05:10:00,118.179,118.196,118.179,118.196,314400001.0
2006-02-17 05:11:00,118.195,118.195,118.183,118.195,164699998.0
2006-02-17 05:12:00,118.187,118.193,118.186,118.193,137900002.0
2006-02-17 05:13:00,118.198,118.202,118.197,118.197,201700002.0
2006-02-17 05:14:00,118.193,118.2,118.183,118.197,176300001.0
2006-02-17 05:15:00,118.185,118.193,118.184,118.193,263800001.0
2006-02-17 05:16:00,118.2,118.227,118.2,118.227,286900003.0
2006-02-17 05:17:00,118.231,118.235,118.224,118.235,248400000.0
2006-02-17 05:18:00,118.23,118.23,118.21,118.21,113100002.0
2006-02-17 05:19:00,118.201,118.228,118.201,118.215,284900005.0
2006-02-17 05:20:00,118.221,118.221,118.219,118.219,118500000.0
2006-02-17 05:21:00,118.213,118.215,118.207,118.215,162999998.0
2006-02-17 05:22:00,118.21,118.215,118.205,118.215,267599997.0
2006-02-17 05:23:00,118.21,118.215,118.205,118.215,419400002.0
2006-02-17 05:24:00,118.218,118.218,118.213,118.213,220600000.0
2006-02-17 05:25:00,118.205,118.205,118.171,118.175,279399994.0
2006-02-17 05:26:00,118.159,118.184,118.159,118.172,273200006.0
2006-02-17 05:27:00,118.169,118.169,118.162,118.162,121599999.0
2006-02-17 05:28:00,118.166,118.173,118.162,118.173,185300003.0
2006-02-17 05:29:00,118.169,118.169,118.164,118.164,8000000.0
2006-02-17 05:30:00,118.167,118.173,118.162,118.173,101300000.0
2006-02-17 05:31:00,118.176,118.204,118.176,118.197,286500000.0
2006-02-17 05:32:00,118.198,118.22,118.194,118.22,358200000.0
2006-02-17 05:33:00,118.22,118.22,118.194,118.205,234000001.0
2006-02-17 05:34:00,118.2,118.213,118.2,118.207,282800000.0
2006-02-17 05:35:00,118.219,118.228,118.219,118.228,117900002.0
2006-02-17 05:36:00,118.236,118.237,118.223,118.235,387300004.0
2006-02-17 05:37:00,118.231,118.24,118.231,118.237,201500003.0
2006-02-17 05:38:00,118.237,118.243,118.229,118.243,153000000.0
2006-02-17 05:39:00,118.239,118.239,118.226,118.228,149700001.0
2006-02-17 05:40:00,118.225,118.225,118.215,118.225,233800004.0
2006-02-17 05:41:00,118.227,118.233,118.224,118.229,425800003.0
2006-02-17 05:42:00,118.228,118.229,118.22,118.221,251500004.0
2006-02-17 05:43:00,118.225,118.225,118.22,118.225,300199993.0
2006-02-17 05:44:00,118.22,118.225,118.218,118.22,201799998.0
2006-02-17 05:45:00,118.218,118.218,118.197,118.206,194699995.0
2006-02-17 05:46:00,118.202,118.202,118.192,118.198,147399994.0
2006-02-17 05:47:00,118.19,118.197,118.19,118.19,280800000.0
2006-02-17 05:48:00,118.196,118.196,118.186,118.189,168400003.0
2006-02-17 05:49:00,118.181,118.181,118.171,118.171,104999999.0
2006-02-17 05:50:00,118.187,118.199,118.187,118.196,186500000.0
2006-02-17 05:51:00,118.193,118.193,118.186,118.186,169999999.0
2006-02-17 05:52:00,118.183,118.185,118.175,118.175,81400002.0
2006-02-17 05:53:00,118.166,118.175,118.163,118.163,150700002.0
2006-02-17 05:54:00,118.159,118.164,118.154,118.158,367699997.0
2006-02-17 05:55:00,118.158,118.168,118.156,118.158,299299995.0
2006-02-17 05:56:00,118.152,118.152,118.139,118.141,235400000.0
2006-02-17 05:57:00,118.143,118.146,118.142,118.142,262200002.0
2006-02-17 05:58:00,118.145,118.145,118.138,118.138,315000003.0
2006-02-17 05:59:00,118.143,118.148,118.14,118.145,177600003.0
2006-02-17 06:00:00,118.138,118.144,118.134,118.137,181599998.0
2006-02-17 06:01:00,118.133,118.133,118.133,118.133,33599998.0
2006-02-17 06:02:00,118.137,118.145,118.133,118.137,313200004.0
2006-02-17 06:03:00,118.125,118.125,118.116,118.125,183600001.0
2006-02-17 06:04:00,118.117,118.125,118.117,118.12,226300000.0
2006-02-17 06:05:00,118.122,118.122,118.113,118.121,148900002.0
2006-02-17 06:06:00,118.127,118.128,118.117,118.125,200100005.0
2006-02-17 06:07:00,118.116,118.116,118.103,118.107,176399997.0
2006-02-17 06:08:00,118.115,118.115,118.108,118.115,112300001.0
2006-02-17 06:09:00,118.115,118.115,118.115,118.115,215500005.0
2006-02-17 06:10:00,118.113,118.115,118.108,118.11,124800003.0
2006-02-17 06:11:00,118.105,118.115,118.105,118.113,190400005.0
2006-02-17 06:12:00,118.101,118.101,118.083,118.094,198400003.0
2006-02-17 06:13:00,118.083,118.085,118.081,118.082,151699998.0
2006-02-17 06:14:00,118.075,118.088,118.068,118.073,248499995.0
2006-02-17 06:15:00,118.072,118.081,118.072,118.072,138199997.0
2006-02-17 06:16:00,118.078,118.081,118.074,118.08,270600000.0
2006-02-17 06:17:00,118.08,118.081,118.066,118.066,257799998.0
2006-02-17 06:18:00,118.072,118.075,118.071,118.073,256899999.0
2006-02-17 06:19:00,118.086,118.098,118.086,118.095,153400003.0
2006-02-17 06:20:00,118.086,118.092,118.084,118.091,312100001.0
2006-02-17 06:21:00,118.084,118.09,118.078,118.083,261899999.0
2006-02-17 06:22:00,118.08,118.08,118.073,118.078,102799999.0
2006-02-17 06:23:00,118.08,118.082,118.068,118.082,218200004.0
2006-02-17 06:24:00,118.081,118.092,118.081,118.087,227400003.0
2006-02-17 06:25:00,118.087,118.093,118.081,118.082,232700003.0
2006-02-17 06:26:00,118.079,118.094,118.079,118.081,209000002.0
2006-02-17 06:27:00,118.086,118.093,118.078,118.093,265599999.0
2006-02-17 06:28:00,118.088,118.092,118.088,118.091,208799999.0
2006-02-17 06:29:00,118.09,118.094,118.083,118.083,208300001.0
2006-02-17 06:30:00,118.08,118.085,118.08,118.085,230800005.0
2006-02-17 06:31:00,118.078,118.085,118.078,118.08,150400001.0
2006-02-17 06:32:00,118.088,118.094,118.084,118.094,220799997.0
2006-02-17 06:33:00,118.089,118.089,118.082,118.089,222399997.0
2006-02-17 06:34:00,118.089,118.094,118.082,118.083,451299992.0
2006-02-17 06:35:00,118.087,118.096,118.086,118.09,429000006.0
2006-02-17 06:36:00,118.09,118.09,118.088,118.088,63100000.0
2006-02-17 06:37:00,118.09,118.095,118.09,118.095,245900001.0
2006-02-17 06:38:00,118.095,118.095,118.082,118.09,188499996.0
2006-02-17 06:39:00,118.098,118.109,118.098,118.108,217399996.0
2006-02-17 06:40:00,118.119,118.132,118.118,118.132,164200003.0
2006-02-17 06:41:00,118.128,118.128,118.108,118.11,287800004.0
2006-02-17 06:42:00,118.11,118.122,118.107,118.122,163699998.0
2006-02-17 06:43:00,118.127,118.139,118.125,118.139,106800000.0
2006-02-17 06:44:00,118.133,118.144,118.124,118.124,218999997.0
2006-02-17 06:45:00,118.112,118.118,118.108,118.108,384999997.0
2006-02-17 06:46:00,118.115,118.125,118.111,118.125,145899999.0
2006-02-17 06:47:00,118.117,118.125,118.117,118.122,115800001.0
2006-02-17 06:48:00,118.122,118.122,118.114,118.115,223199998.0
2006-02-17 06:49:00,118.125,118.127,118.115,118.122,165199995.0
2006-02-17 06:50:00,118.12,118.12,118.105,118.114,157500002.0
2006-02-17 06:51:00,118.116,118.121,118.11,118.113,304900003.0
2006-02-17 06:52:00,118.12,118.124,118.108,118.115,263500005.0
2006-02-17 06:53:00,118.113,118.122,118.113,118.113,156200002.0
2006-02-17 06:54:00,118.117,118.123,118.117,118.123,286200000.0
2006-02-17 06:55:00,118.122,118.13,118.12,118.12,253599998.0
2006-02-17 06:56:00,118.115,118.115,118.107,118.11,158600002.0
2006-02-17 06:57:00,118.115,118.115,118.108,118.112,202300001.0
2006-02-17 06:58:00,118.108,118.108,118.1,118.102,218799995.0
2006-02-17 06:59:00,118.105,118.105,118.097,118.105,230799999.0
2006-02-17 07:00:00,118.097,118.105,118.097,118.105,42699998.0
2006-02-17 07:01:00,118.101,118.112,118.099,118.105,224199999.0
2006-02-17 07:02:00,118.111,118.112,118.101,118.101,259399998.0
2006-02-17 07:03:00,118.105,118.105,118.095,118.095,205500002.0
2006-02-17 07:04:00,118.1,118.105,118.097,118.1,246000002.0
2006-02-17 07:05:00,118.1,118.105,118.095,118.105,212199999.0
2006-02-17 07:06:00,118.1,118.105,118.1,118.1,165800001.0
2006-02-17 07:07:00,118.109,118.114,118.104,118.114,291700003.0
2006-02-17 07:08:00,118.106,118.122,118.106,118.122,143200002.0
2006-02-17 07:09:00,118.125,118.125,118.12,118.12,216000005.0
2006-02-17 07:10:00,118.114,118.12,118.108,118.108,111199999.0
2006-02-17 07:11:00,118.115,118.115,118.105,118.11,237100000.0
2006-02-17 07:12:00,118.116,118.116,118.104,118.107,45699999.0
2006-02-17 07:13:00,118.103,118.113,118.1,118.113,357599995.0
2006-02-17 07:14:00,118.115,118.115,118.112,118.112,217000000.0
2006-02-17 07:15:00,118.115,118.115,118.108,118.115,217099999.0
2006-02-17 07:16:00,118.105,118.108,118.105,118.108,123200005.0
2006-02-17 07:17:00,118.117,118.122,118.117,118.121,199500004.0
2006-02-17 07:18:00,118.128,118.131,118.125,118.129,149799999.0
2006-02-17 07:19:00,118.13,118.135,118.13,118.135,99099999.0
2006-02-17 07:20:00,118.135,118.135,118.132,118.135,320699998.0
2006-02-17 07:21:00,118.133,118.135,118.127,118.135,98099997.0
2006-02-17 07:22:00,118.125,118.125,118.117,118.124,197000004.0
2006-02-17 07:23:00,118.118,118.123,118.117,118.12,314799997.0
2006-02-17 07:24:00,118.118,118.125,118.117,118.12,228299994.0
2006-02-17 07:25:00,118.118,118.125,118.114,118.117,435799993.0
2006-02-17 07:26:00,118.11,118.115,118.108,118.11,134400003.0
2006-02-17 07:27:00,118.108,118.11,118.099,118.099,246900001.0
2006-02-17 07:28:00,118.102,118.102,118.089,118.095,175900001.0
2006-02-17 07:29:00,118.094,118.094,118.074,118.077,87499999.0
2006-02-17 07:30:00,118.072,118.09,118.072,118.08,309800000.0
2006-02-17 07:31:00,118.082,118.082,118.068,118.068,345800005.0
2006-02-17 07:32:00,118.061,118.075,118.055,118.075,180000003.0
2006-02-17 07:33:00,118.081,118.081,118.055,118.055,194900006.0
2006-02-17 07:34:00,118.048,118.058,118.043,118.048,300199989.0
2006-02-17 07:35:00,118.035,118.044,118.035,118.039,148300005.0
2006-02-17 07:36:00,118.043,118.043,118.03,118.036,119899999.0
2006-02-17 07:37:00,118.032,118.038,118.032,118.037,158899997.0
2006-02-17 07:38:00,118.031,118.042,118.026,118.042,67800000.0
2006-02-17 07:39:00,118.03,118.03,118.002,118.006,122399999.0
2006-02-17 07:40:00,118.01,118.01,117.99,117.99,258299999.0
2006-02-17 07:41:00,118.0,118.023,118.0,118.023,119299997.0
2006-02-17 07:42:00,118.022,118.03,118.013,118.013,369099999.0
2006-02-17 07:43:00,118.019,118.032,118.013,118.032,193700006.0
2006-02-17 07:44:00,118.032,118.038,118.027,118.032,345700003.0
2006-02-17 07:45:00,118.036,118.066,118.036,118.066,242200001.0
2006-02-17 07:46:00,118.071,118.072,118.039,118.039,117800001.0
2006-02-17 07:47:00,118.039,118.043,118.035,118.043,146800003.0
2006-02-17 07:48:00,118.044,118.049,118.017,118.017,342200002.0
2006-02-17 07:49:00,118.018,118.027,118.015,118.027,26100000.0
2006-02-17 07:50:00,118.027,118.035,118.022,118.022,140900002.0
2006-02-17 07:51:00,118.013,118.014,117.99,118.014,137599998.0
2006-02-17 07:52:00,118.008,118.008,117.985,117.985,234200002.0
2006-02-17 07:53:00,117.993,117.993,117.983,117.988,189799999.0
2006-02-17 07:54:00,117.993,118.009,117.99,118.009,239500007.0
2006-02-17 07:55:00,118.019,118.036,118.019,118.036,243500002.0
2006-02-17 07:56:00,118.042,118.045,118.035,118.04,194999995.0
2006-02-17 07:57:00,118.044,118.044,118.013,118.033,358600000.0
2006-02-17 07:58:00,118.032,118.036,117.986,117.986,271100004.0
2006-02-17 07:59:00,117.986,118.001,117.986,117.988,314900006.0
2006-02-17 08:00:00,117.978,118.001,117.977,118.001,203700002.0
2006-02-17 08:01:00,118.02,118.04,118.02,118.03,381000001.0
2006-02-17 08:02:00,118.043,118.081,118.043,118.081,147900002.0
2006-02-17 08:03:00,118.088,118.102,118.088,118.102,92599999.0
2006-02-17 08:04:00,118.101,118.101,118.082,118.082,224100000.0
2006-02-17 08:05:00,118.091,118.105,118.091,118.095,295499996.0
2006-02-17 08:06:00,118.098,118.104,118.095,118.095,234899997.0
2006-02-17 08:07:00,118.098,118.098,118.081,118.081,262900000.0
2006-02-17 08:08:00,118.097,118.115,118.084,118.115,289300001.0
2006-02-17 08:09:00,118.12,118.123,118.11,118.117,169099999.0
2006-02-17 08:10:00,118.105,118.105,118.093,118.099,220199997.0
2006-02-17 08:11:00,118.113,118.12,118.113,118.12,156199997.0
2006-02-17 08:12:00,118.137,118.174,118.137,118.164,228800002.0
2006-02-17 08:13:00,118.166,118.17,118.159,118.159,150800000.0
2006-02-17 08:14:00,118.155,118.193,118.155,118.193,278200001.0
2006-02-17 08:15:00,118.203,118.208,118.19,118.198,249299997.0
2006-02-17 08:16:00,118.215,118.224,118.205,118.208,216800007.0
2006-02-17 08:17:00,118.205,118.212,118.183,118.183,149700001.0
2006-02-17 08:18:00,118.187,118.193,118.182,118.193,101600001.0
2006-02-17 08:19:00,118.188,118.198,118.188,118.197,135600002.0
2006-02-17 08:20:00,118.183,118.183,118.137,118.137,98199998.0
2006-02-17 08:21:00,118.132,118.145,118.131,118.131,83299999.0
2006-02-17 08:22:00,118.117,118.117,118.089,118.089,176499997.0
2006-02-17 08:23:00,118.1,118.11,118.1,118.101,174699999.0
2006-02-17 08:24:00,118.107,118.112,118.102,118.102,221300001.0
2006-02-17 08:25:00,118.107,118.114,118.099,118.11,134300000.0
2006-02-17 08:26:00,118.11,118.113,118.102,118.102,158400004.0
2006-02-17 08:27:00,118.1,118.103,118.092,118.103,240800002.0
2006-02-17 08:28:00,118.087,118.087,118.072,118.072,215199998.0
2006-02-17 08:29:00,118.067,118.075,118.064,118.075,266100003.0
2006-02-17 08:30:00,118.073,118.073,118.073,118.073,83300003.0
2006-02-17 08:31:00,118.075,118.082,118.067,118.082,376399999.0
2006-02-17 08:32:00,118.082,118.092,118.082,118.086,133900002.0
2006-02-17 08:33:00,118.084,118.084,118.056,118.065,269699995.0
2006-02-17 08:34:00,118.084,118.108,118.084,118.098,314300000.0
2006-02-17 08:35:00,118.102,118.103,118.098,118.103,160200004.0
2006-02-17 08:36:00,118.098,118.101,118.093,118.098,239400004.0
2006-02-17 08:37:00,118.103,118.103,118.09,118.091,100600001.0
2006-02-17 08:38:00,118.091,118.1,118.091,118.1,166500002.0
2006-02-17 08:39:00,118.102,118.111,118.102,118.108,236700002.0
2006-02-17 08:40:00,118.119,118.137,118.118,118.134,288500008.0
2006-02-17 08:41:00,118.14,118.143,118.132,118.132,411799998.0
2006-02-17 08:42:00,118.133,118.135,118.127,118.128,195499997.0
2006-02-17 08:43:00,118.135,118.137,118.122,118.122,252200006.0
2006-02-17 08:44:00,118.115,118.115,118.098,118.1,243200001.0
2006-02-17 08:45:00,118.095,118.095,118.074,118.078,308399996.0
2006-02-17 08:46:00,118.075,118.079,118.073,118.073,207599999.0
2006-02-17 08:47:00,118.071,118.085,118.071,118.08,519599994.0
2006-02-17 08:48:00,118.072,118.09,118.072,118.085,288399999.0
2006-02-17 08:49:00,118.081,118.081,118.057,118.057,261700005.0
2006-02-17 08:50:00,118.05,118.05,118.01,118.01,370000002.0
2006-02-17 08:51:00,118.017,118.03,118.008,118.026,279500002.0
2006-02-17 08:52:00,118.032,118.041,118.026,118.034,311499999.0
2006-02-17 08:53:00,118.027,118.04,118.027,118.036,342100006.0
2006-02-17 08:54:00,118.04,118.04,118.023,118.03,312600000.0
2006-02-17 08:55:00,118.026,118.039,118.025,118.03,131600000.0
2006-02-17 08:56:00,118.036,118.041,118.028,118.028,70300002.0
2006-02-17 08:57:00,118.032,118.041,118.032,118.037,128800003.0
2006-02-17 08:58:00,118.046,118.058,118.046,118.056,189200005.0
2006-02-17 08:59:00,118.063,118.067,118.057,118.06,258000000.0
2006-02-17 09:00:00,118.068,118.072,118.06,118.06,357200003.0
2006-02-17 09:01:00,118.068,118.079,118.068,118.077,232900005.0
2006-02-17 09:02:00,118.074,118.087,118.074,118.087,140900003.0
2006-02-17 09:03:00,118.1,118.105,118.07,118.07,177500001.0
2006-02-17 09:04:00,118.057,118.057,118.036,118.038,139000000.0
2006-02-17 09:05:00,118.033,118.033,118.02,118.027,159800002.0
2006-02-17 09:06:00,118.025,118.038,118.024,118.036,274599999.0
2006-02-17 09:07:00,118.042,118.042,118.031,118.031,96500001.0
2006-02-17 09:08:00,118.034,118.05,118.034,118.045,376400001.0
2006-02-17 09:09:00,118.049,118.056,118.043,118.056,183599997.0
2006-02-17 09:10:00,118.048,118.058,118.047,118.047,320000002.0
2006-02-17 09:11:00,118.05,118.056,118.029,118.029,235600007.0
2006-02-17 09:12:00,118.019,118.031,118.017,118.018,369499999.0
2006-02-17 09:13:00,118.017,118.021,118.009,118.012,343599999.0
2006-02-17 09:14:00,118.019,118.026,118.017,118.017,198900001.0
2006-02-17 09:15:00,118.028,118.033,118.024,118.028,214799999.0
2006-02-17 09:16:00,118.006,118.006,117.952,117.952,85200002.0
2006-02-17 09:17:00,117.931,117.931,117.918,117.925,210500000.0
2006-02-17 09:18:00,117.905,117.905,117.864,117.864,255100004.0
2006-02-17 09:19:00,117.854,117.879,117.854,117.873,210800001.0
2006-02-17 09:20:00,117.879,117.905,117.879,117.901,174899998.0
2006-02-17 09:21:00,117.907,117.907,117.883,117.883,233399997.0
2006-02-17 09:22:00,117.886,117.893,117.884,117.893,213700001.0
2006-02-17 09:23:00,117.899,117.91,117.899,117.902,220099994.0
2006-02-17 09:24:00,117.916,117.935,117.916,117.923,279200006.0
2006-02-17 09:25:00,117.925,117.934,117.921,117.921,202800006.0
2006-02-17 09:26:00,117.928,117.93,117.917,117.917,158799997.0
2006-02-17 09:27:00,117.925,117.94,117.925,117.937,279499997.0
2006-02-17 09:28:00,117.936,117.944,117.935,117.944,312199996.0
2006-02-17 09:29:00,117.932,117.932,117.912,117.912,193400000.0
2006-02-17 09:30:00,117.915,117.922,117.906,117.916,213700000.0
2006-02-17 09:31:00,117.922,117.929,117.916,117.918,394700003.0
2006-02-17 09:32:00,117.921,117.921,117.913,117.917,75600000.0
2006-02-17 09:33:00,117.909,117.914,117.903,117.908,319200000.0
2006-02-17 09:34:00,117.902,117.913,117.902,117.913,161499998.0
2006-02-17 09:35:00,117.913,117.913,117.897,117.903,278399994.0
2006-02-17 09:36:00,117.902,117.902,117.874,117.876,255900001.0
2006-02-17 09:37:00,117.878,117.884,117.873,117.881,126700002.0
2006-02-17 09:38:00,117.873,117.883,117.86,117.883,314500003.0
2006-02-17 09:39:00,117.875,117.885,117.867,117.885,167800004.0
2006-02-17 09:40:00,117.89,117.915,117.89,117.907,368299995.0
2006-02-17 09:41:00,117.903,117.913,117.9,117.913,247500003.0
2006-02-17 09:42:00,117.914,117.914,117.901,117.901,184900001.0
2006-02-17 09:43:00,117.903,117.903,117.887,117.9,200400004.0
2006-02-17 09:44:00,117.895,117.895,117.888,117.888,172999998.0
2006-02-17 09:45:00,117.886,117.886,117.87,117.87,71300002.0
2006-02-17 09:46:00,117.868,117.868,117.84,117.849,111800002.0
2006-02-17 09:47:00,117.855,117.867,117.855,117.867,104200001.0
2006-02-17 09:48:00,117.863,117.866,117.857,117.866,166600000.0
2006-02-17 09:49:00,117.846,117.862,117.846,117.862,378899998.0
2006-02-17 09:50:00,117.855,117.859,117.845,117.854,220700004.0
2006-02-17 09:51:00,117.852,117.858,117.852,117.858,153499997.0
2006-02-17 09:52:00,117.852,117.857,117.851,117.857,119800000.0
2006-02-17 09:53:00,117.857,117.86,117.852,117.852,97099998.0
2006-02-17 09:54:00,117.847,117.853,117.839,117.839,159700001.0
2006-02-17 09:55:00,117.839,117.849,117.836,117.849,261300003.0
2006-02-17 09:56:00,117.855,117.872,117.855,117.872,188500001.0
2006-02-17 09:57:00,117.868,117.882,117.865,117.882,162699999.0
2006-02-17 09:58:00,117.89,117.907,117.89,117.898,285099998.0
2006-02-17 09:59:00,117.899,117.908,117.899,117.903,62900000.0
2006-02-17 10:00:00,117.9,117.905,117.891,117.905,264100001.0
2006-02-17 10:01:00,117.898,117.913,117.898,117.907,141000002.0
2006-02-17 10:02:00,117.908,117.935,117.901,117.935,222299997.0
2006-02-17 10:03:00,117.947,117.956,117.928,117.95,249699998.0
2006-02-17 10:04:00,117.956,117.961,117.942,117.942,227300001.0
2006-02-17 10:05:00,117.94,117.94,117.925,117.928,228100005.0
2006-02-17 10:06:00,117.929,117.933,117.928,117.93,206699999.0
2006-02-17 10:07:00,117.927,117.944,117.925,117.944,267600004.0
2006-02-17 10:08:00,117.946,117.951,117.943,117.946,237699996.0
2006-02-17 10:09:00,117.958,117.979,117.955,117.976,245199997.0
2006-02-17 10:10:00,117.985,117.99,117.979,117.983,254899999.0
2006-02-17 10:11:00,117.99,118.012,117.99,118.0,118900001.0
2006-02-17 10:12:00,117.996,117.998,117.985,117.985,176600003.0
2006-02-17 10:13:00,117.98,117.986,117.974,117.978,106399999.0
2006-02-17 10:14:00,117.968,117.968,117.932,117.932,331600004.0
2006-02-17 10:15:00,117.93,117.949,117.93,117.949,332499999.0
2006-02-17 10:16:00,117.953,117.953,117.933,117.953,299900000.0
2006-02-17 10:17:00,117.953,117.953,117.943,117.952,417799995.0
2006-02-17 10:18:00,117.952,117.952,117.936,117.949,295100000.0
2006-02-17 10:19:00,117.945,117.955,117.945,117.945,243799998.0
2006-02-17 10:20:00,117.955,117.96,117.944,117.945,267999995.0
2006-02-17 10:21:00,117.947,117.95,117.947,117.949,143700001.0
2006-02-17 10:22:00,117.947,117.965,117.947,117.965,409000003.0
2006-02-17 10:23:00,117.965,117.967,117.96,117.967,77600000.0
2006-02-17 10:24:00,117.968,117.969,117.964,117.968,208399999.0
2006-02-17 10:25:00,117.972,117.993,117.972,117.993,113600000.0
2006-02-17 10:26:00,117.989,117.991,117.976,117.991,92499997.0
2006-02-17 10:27:00,118.0,118.013,118.0,118.013,33400001.0
2006-02-17 10:28:00,118.032,118.039,118.021,118.038,221399999.0
2006-02-17 10:29:00,118.032,118.035,118.018,118.021,141500003.0
2006-02-17 10:30:00,118.027,118.037,118.019,118.032,273100000.0
2006-02-17 10:31:00,118.044,118.044,118.033,118.036,216000001.0
2006-02-17 10:32:00,118.034,118.043,118.031,118.043,103100001.0
2006-02-17 10:33:00,118.037,118.039,118.034,118.036,202300002.0
2006-02-17 10:34:00,118.035,118.036,118.03,118.03,125699998.0
2006-02-17 10:35:00,118.025,118.025,118.01,118.023,224099999.0
2006-02-17 10:36:00,118.017,118.021,118.007,118.021,89399998.0
2006-02-17 10:37:00,118.024,118.039,118.024,118.032,208300001.0
2006-02-17 10:38:00,118.033,118.033,118.022,118.03,253900001.0
2006-02-17 10:39:00,118.04,118.051,118.04,118.047,266599999.0
2006-02-17 10:40:00,118.042,118.042,118.033,118.04,191100001.0
2006-02-17 10:41:00,118.039,118.039,118.022,118.022,210100002.0
2006-02-17 10:42:00,118.028,118.042,118.028,118.042,271199999.0
2006-02-17 10:43:00,118.047,118.058,118.043,118.043,344300008.0
2006-02-17 10:44:00,118.042,118.056,118.035,118.035,250100004.0
2006-02-17 10:45:00,118.04,118.051,118.04,118.048,282499995.0
2006-02-17 10:46:00,118.053,118.058,118.045,118.05,337300002.0
2006-02-17 10:47:00,118.055,118.055,118.05,118.05,370700004.0
2006-02-17 10:48:00,118.053,118.055,118.05,118.05,87200002.0
2006-02-17 10:49:00,118.055,118.098,118.055,118.098,234599998.0
2006-02-17 10:50:00,118.113,118.123,118.111,118.111,171800002.0
2006-02-17 10:51:00,118.109,118.115,118.097,118.097,335800006.0
2006-02-17 10:52:00,118.098,118.104,118.088,118.088,186099999.0
2006-02-17 10:53:00,118.092,118.108,118.092,118.108,186200000.0
2006-02-17 10:54:00,118.113,118.121,118.112,118.117,113700000.0
2006-02-17 10:55:00,118.126,118.151,118.126,118.151,392900005.0
2006-02-17 10:56:00,118.157,118.184,118.157,118.182,253700001.0
2006-02-17 10:57:00,118.178,118.19,118.178,118.181,180299997.0
2006-02-17 10:58:00,118.177,118.179,118.16,118.176,278099999.0
2006-02-17 10:59:00,118.183,118.233,118.175,118.233,208099999.0
2006-02-17 11:00:00,118.269,118.356,118.269,118.332,125200000.0
2006-02-17 11:01:00,118.334,118.342,118.329,118.337,270800004.0
2006-02-17 11:02:00,118.342,118.353,118.335,118.347,292600002.0
2006-02-17 11:03:00,118.339,118.339,118.312,118.312,153900001.0
2006-02-17 11:04:00,118.309,118.319,118.305,118.31,159099998.0
2006-02-17 11:05:00,118.31,118.345,118.31,118.324,279500003.0
2006-02-17 11:06:00,118.332,118.347,118.325,118.342,395800002.0
2006-02-17 11:07:00,118.33,118.348,118.329,118.341,231100004.0
2006-02-17 11:08:00,118.341,118.352,118.34,118.352,207499998.0
2006-02-17 11:09:00,118.354,118.356,118.344,118.356,172900004.0
2006-02-17 11:10:00,118.353,118.353,118.324,118.343,222900001.0
2006-02-17 11:11:00,118.35,118.361,118.344,118.359,212000001.0
2006-02-17 11:12:00,118.373,118.421,118.373,118.406,444200000.0
2006-02-17 11:13:00,118.403,118.41,118.398,118.398,171600001.0
2006-02-17 11:14:00,118.4,118.405,118.385,118.391,441500001.0
2006-02-17 11:15:00,118.383,118.396,118.383,118.395,271800002.0
2006-02-17 11:16:00,118.382,118.403,118.382,118.403,467800003.0
2006-02-17 11:17:00,118.402,118.407,118.393,118.407,290599996.0
2006-02-17 11:18:00,118.405,118.405,118.373,118.38,161000002.0
2006-02-17 11:19:00,118.37,118.389,118.37,118.38,220900002.0
2006-02-17 11:20:00,118.38,118.38,118.359,118.364,233100002.0
2006-02-17 11:21:00,118.363,118.372,118.363,118.37,204699997.0
2006-02-17 11:22:00,118.385,118.409,118.385,118.4,287900002.0
2006-02-17 11:23:00,118.409,118.415,118.408,118.408,136100001.0
2006-02-17 11:24:00,118.403,118.413,118.4,118.4,284400002.0
2006-02-17 11:25:00,118.396,118.401,118.382,118.382,213299993.0
2006-02-17 11:26:00,118.382,118.389,118.38,118.38,180499999.0
2006-02-17 11:27:00,118.388,118.39,118.371,118.378,312300005.0
2006-02-17 11:28:00,118.381,118.381,118.338,118.338,130799999.0
2006-02-17 11:29:00,118.344,118.358,118.333,118.333,178900001.0
2006-02-17 11:30:00,118.332,118.339,118.31,118.319,347300008.0
2006-02-17 11:31:00,118.328,118.33,118.315,118.325,385200003.0
2006-02-17 11:32:00,118.328,118.333,118.317,118.322,219100003.0
2006-02-17 11:33:00,118.322,118.333,118.321,118.333,168000003.0
2006-02-17 11:34:00,118.335,118.335,118.328,118.335,271699998.0
2006-02-17 11:35:00,118.333,118.333,118.321,118.325,121600000.0
2006-02-17 11:36:00,118.323,118.332,118.323,118.332,200200000.0
2006-02-17 11:37:00,118.332,118.332,118.309,118.309,157900001.0
2006-02-17 11:38:00,118.302,118.302,118.291,118.297,51899999.0
2006-02-17 11:39:00,118.302,118.311,118.29,118.311,107900001.0
2006-02-17 11:40:00,118.305,118.32,118.302,118.32,123199998.0
2006-02-17 11:41:00,118.319,118.319,118.301,118.307,383500006.0
2006-02-17 11:42:00,118.307,118.312,118.3,118.303,202800001.0
2006-02-17 11:43:00,118.304,118.304,118.263,118.263,301599992.0
2006-02-17 11:44:00,118.27,118.287,118.269,118.281,410000002.0
2006-02-17 11:45:00,118.288,118.288,118.27,118.276,311199999.0
2006-02-17 11:46:00,118.263,118.263,118.243,118.25,138200001.0
2006-02-17 11:47:00,118.229,118.229,118.179,118.183,130399999.0
2006-02-17 11:48:00,118.194,118.212,118.194,118.205,178299995.0
2006-02-17 11:49:00,118.215,118.229,118.215,118.217,163199999.0
2006-02-17 11:50:00,118.218,118.233,118.218,118.226,208000001.0
2006-02-17 11:51:00,118.219,118.225,118.206,118.206,263400002.0
2006-02-17 11:52:00,118.211,118.218,118.21,118.215,281999998.0
2006-02-17 11:53:00,118.21,118.22,118.21,118.217,301399997.0
2006-02-17 11:54:00,118.218,118.218,118.208,118.215,326200000.0
2006-02-17 11:55:00,118.208,118.208,118.196,118.205,500699999.0
2006-02-17 11:56:00,118.205,118.214,118.202,118.209,280600001.0
2006-02-17 11:57:00,118.208,118.209,118.187,118.19,246799999.0
2006-02-17 11:58:00,118.198,118.207,118.198,118.205,136600001.0
2006-02-17 11:59:00,118.208,118.216,118.208,118.209,240999993.0
2006-02-17 12:00:00,118.207,118.242,118.203,118.242,266900000.0
2006-02-17 12:01:00,118.25,118.25,118.237,118.237,272200001.0
2006-02-17 12:02:00,118.24,118.245,118.238,118.245,258000003.0
2006-02-17 12:03:00,118.248,118.248,118.235,118.235,313700000.0
2006-02-17 12:04:00,118.242,118.242,118.22,118.22,336800004.0
2006-02-17 12:05:00,118.208,118.208,118.171,118.18,97100003.0
2006-02-17 12:06:00,118.168,118.168,118.147,118.156,292399996.0
2006-02-17 12:07:00,118.15,118.15,118.125,118.142,281800001.0
2006-02-17 12:08:00,118.143,118.143,118.134,118.138,178299997.0
2006-02-17 12:09:00,118.147,118.178,118.147,118.172,337299993.0
2006-02-17 12:10:00,118.192,118.216,118.192,118.21,198600003.0
2006-02-17 12:11:00,118.217,118.227,118.213,118.213,315100002.0
2006-02-17 12:12:00,118.222,118.242,118.217,118.242,219500003.0
2006-02-17 12:13:00,118.253,118.253,118.238,118.238,211700005.0
2006-02-17 12:14:00,118.238,118.243,118.23,118.23,451299995.0
2006-02-17 12:15:00,118.238,118.244,118.238,118.24,197300002.0
2006-02-17 12:16:00,118.242,118.279,118.242,118.276,262700006.0
2006-02-17 12:17:00,118.278,118.296,118.278,118.286,403600001.0
2006-02-17 12:18:00,118.283,118.29,118.275,118.279,154500000.0
2006-02-17 12:19:00,118.268,118.271,118.248,118.249,270800005.0
2006-02-17 12:20:00,118.237,118.237,118.224,118.233,232300000.0
2006-02-17 12:21:00,118.238,118.25,118.238,118.25,211899996.0
2006-02-17 12:22:00,118.252,118.256,118.242,118.242,137200000.0
2006-02-17 12:23:00,118.238,118.248,118.238,118.238,332999997.0
2006-02-17 12:24:00,118.25,118.27,118.25,118.265,334400004.0
2006-02-17 12:25:00,118.258,118.272,118.258,118.272,412000005.0
2006-02-17 12:26:00,118.274,118.274,118.265,118.267,112300001.0
2006-02-17 12:27:00,118.262,118.262,118.24,118.241,275499997.0
2006-02-17 12:28:00,118.242,118.259,118.242,118.254,302600003.0
2006-02-17 12:29:00,118.253,118.253,118.245,118.248,131000004.0
2006-02-17 12:30:00,118.254,118.266,118.254,118.258,230200001.0
2006-02-17 12:31:00,118.262,118.271,118.262,118.271,91700002.0
2006-02-17 12:32:00,118.27,118.27,118.255,118.255,180799997.0
2006-02-17 12:33:00,118.26,118.26,118.242,118.249,162499996.0
2006-02-17 12:34:00,118.25,118.253,118.249,118.25,187000000.0
2006-02-17 12:35:00,118.256,118.264,118.254,118.264,219299997.0
2006-02-17 12:36:00,118.265,118.273,118.264,118.272,299799995.0
2006-02-17 12:37:00,118.275,118.288,118.273,118.273,45600000.0
2006-02-17 12:38:00,118.27,118.275,118.268,118.27,199799999.0
2006-02-17 12:39:00,118.274,118.274,118.26,118.261,186799998.0
2006-02-17 12:40:00,118.268,118.278,118.268,118.278,107199997.0
2006-02-17 12:41:00,118.283,118.291,118.279,118.287,346799997.0
2006-02-17 12:42:00,118.297,118.301,118.28,118.301,129600004.0
2006-02-17 12:43:00,118.312,118.321,118.312,118.321,100999997.0
2006-02-17 12:44:00,118.327,118.348,118.327,118.339,273900007.0
2006-02-17 12:45:00,118.362,118.385,118.362,118.385,214500000.0
2006-02-17 12:46:00,118.383,118.383,118.37,118.37,396499998.0
2006-02-17 12:47:00,118.371,118.371,118.342,118.35,447100002.0
2006-02-17 12:48:00,118.348,118.348,118.34,118.345,289100005.0
2006-02-17 12:49:00,118.34,118.34,118.308,118.311,300099998.0
2006-02-17 12:50:00,118.305,118.317,118.305,118.31,285299998.0
2006-02-17 12:51:00,118.317,118.322,118.314,118.322,213099999.0
2006-02-17 12:52:00,118.332,118.343,118.332,118.342,76699998.0
2006-02-17 12:53:00,118.332,118.337,118.327,118.337,135499998.0
2006-02-17 12:54:00,118.337,118.342,118.333,118.334,169400001.0
2006-02-17 12:55:00,118.328,118.333,118.313,118.333,266300000.0
2006-02-17 12:56:00,118.338,118.347,118.326,118.326,217500001.0
2006-02-17 12:57:00,118.323,118.334,118.323,118.324,300100006.0
2006-02-17 12:58:00,118.324,118.339,118.322,118.326,336699996.0
2006-02-17 12:59:00,118.33,118.348,118.327,118.348,220800001.0
2006-02-17 13:00:00,118.346,118.346,118.334,118.342,103900001.0
2006-02-17 13:01:00,118.338,118.352,118.338,118.348,291599998.0
2006-02-17 13:02:00,118.362,118.386,118.362,118.381,105300004.0
2006-02-17 13:03:00,118.386,118.386,118.359,118.359,378299998.0
2006-02-17 13:04:00,118.361,118.371,118.361,118.368,235199998.0
2006-02-17 13:05:00,118.373,118.38,118.353,118.358,319100004.0
2006-02-17 13:06:00,118.364,118.378,118.364,118.375,43200001.0
2006-02-17 13:07:00,118.379,118.387,118.379,118.387,138300004.0
2006-02-17 13:08:00,118.38,118.38,118.365,118.375,122600001.0
2006-02-17 13:09:00,118.373,118.389,118.365,118.383,189999995.0
2006-02-17 13:10:00,118.396,118.404,118.392,118.404,176100002.0
2006-02-17 13:11:00,118.4,118.416,118.4,118.416,234199999.0
2006-02-17 13:12:00,118.411,118.413,118.403,118.409,182399999.0
2006-02-17 13:13:00,118.419,118.426,118.416,118.416,238100000.0
2006-02-17 13:14:00,118.42,118.429,118.42,118.42,203699997.0
2006-02-17 13:15:00,118.424,118.473,118.424,118.473,278299994.0
2006-02-17 13:16:00,118.469,118.47,118.462,118.465,210399998.0
2006-02-17 13:17:00,118.468,118.47,118.461,118.466,257700007.0
2006-02-17 13:18:00,118.488,118.508,118.488,118.508,251499996.0
2006-02-17 13:19:00,118.514,118.55,118.514,118.539,213000004.0
2006-02-17 13:20:00,118.542,118.562,118.542,118.555,370700005.0
2006-02-17 13:21:00,118.563,118.563,118.543,118.55,107000002.0
2006-02-17 13:22:00,118.55,118.557,118.538,118.543,178900001.0
2006-02-17 13:23:00,118.537,118.545,118.523,118.532,252000001.0
2006-02-17 13:24:00,118.537,118.561,118.537,118.56,231899999.0
2006-02-17 13:25:00,118.567,118.569,118.554,118.554,336200002.0
2006-02-17 13:26:00,118.558,118.568,118.558,118.559,173500002.0
2006-02-17 13:27:00,118.555,118.559,118.537,118.537,138099998.0
2006-02-17 13:28:00,118.534,118.543,118.531,118.543,167699995.0
2006-02-17 13:29:00,118.542,118.548,118.541,118.542,236800007.0
2006-02-17 13:30:00,118.554,118.602,118.554,118.592,230600000.0
2006-02-17 13:31:00,118.589,118.631,118.584,118.631,89200002.0
2006-02-17 13:32:00,118.646,118.648,118.64,118.646,365400002.0
2006-02-17 13:33:00,118.662,118.671,118.65,118.671,282799997.0
2006-02-17 13:34:00,118.669,118.689,118.668,118.683,198999998.0
2006-02-17 13:35:00,118.681,118.695,118.68,118.681,171799998.0
2006-02-17 13:36:00,118.695,118.707,118.688,118.7,395500000.0
2006-02-17 13:37:00,118.698,118.709,118.697,118.703,81699998.0
2006-02-17 13:38:00,118.702,118.708,118.693,118.693,259699996.0
2006-02-17 13:39:00,118.698,118.698,118.692,118.695,232800002.0
2006-02-17 13:40:00,118.687,118.687,118.653,118.665,185999999.0
2006-02-17 13:41:00,118.663,118.675,118.657,118.657,204400001.0
2006-02-17 13:42:00,118.657,118.657,118.649,118.655,267499998.0
2006-02-17 13:43:00,118.652,118.666,118.645,118.652,126599999.0
2006-02-17 13:44:00,118.648,118.651,118.642,118.644,355000007.0
2006-02-17 13:45:00,118.652,118.658,118.651,118.651,220199998.0
2006-02-17 13:46:00,118.648,118.668,118.648,118.657,250200001.0
2006-02-17 13:47:00,118.665,118.67,118.651,118.651,316600007.0
2006-02-17 13:48:00,118.648,118.655,118.644,118.648,178500001.0
2006-02-17 13:49:00,118.636,118.638,118.627,118.63,284000003.0
2006-02-17 13:50:00,118.635,118.641,118.629,118.635,251800000.0
2006-02-17 13:51:00,118.641,118.653,118.641,118.648,221899998.0
2006-02-17 13:52:00,118.642,118.66,118.642,118.66,371399993.0
2006-02-17 13:53:00,118.665,118.677,118.665,118.669,125999999.0
2006-02-17 13:54:00,118.672,118.675,118.664,118.675,273099993.0
2006-02-17 13:55:00,118.673,118.682,118.667,118.682,172200000.0
2006-02-17 13:56:00,118.685,118.689,118.679,118.689,504200003.0
2006-02-17 13:57:00,118.69,118.695,118.686,118.693,144300001.0
2006-02-17 13:58:00,118.692,118.705,118.687,118.705,346899999.0
2006-02-17 13:59:00,118.681,118.681,118.63,118.63,312699996.0
2006-02-17 14:00:00,118.628,118.647,118.626,118.645,296099999.0
2006-02-17 14:01:00,118.641,118.655,118.638,118.654,101200002.0
2006-02-17 14:02:00,118.661,118.678,118.655,118.671,184800003.0
2006-02-17 14:03:00,118.666,118.67,118.655,118.665,225399999.0
2006-02-17 14:04:00,118.658,118.66,118.653,118.657,316199993.0
2006-02-17 14:05:00,118.663,118.684,118.663,118.683,209700001.0
2006-02-17 14:06:00,118.7,118.705,118.693,118.702,335300006.0
2006-02-17 14:07:00,118.708,118.71,118.684,118.684,145600001.0
2006-02-17 14:08:00,118.678,118.691,118.675,118.685,241099999.0
2006-02-17 14:09:00,118.67,118.682,118.667,118.678,123000003.0
2006-02-17 14:10:00,118.686,118.686,118.678,118.678,91400000.0
2006-02-17 14:11:00,118.678,118.69,118.676,118.681,316199996.0
2006-02-17 14:12:00,118.673,118.68,118.672,118.672,149300001.0
2006-02-17 14:13:00,118.672,118.68,118.672,118.673,267699998.0
2006-02-17 14:14:00,118.678,118.679,118.67,118.673,251800002.0
2006-02-17 14:15:00,118.677,118.677,118.657,118.657,367399997.0
2006-02-17 14:16:00,118.652,118.669,118.65,118.65,190499996.0
2006-02-17 14:17:00,118.638,118.645,118.632,118.645,364200001.0
2006-02-17 14:18:00,118.645,118.66,118.643,118.643,146000000.0
2006-02-17 14:19:00,118.643,118.659,118.643,118.656,209900003.0
2006-02-17 14:20:00,118.649,118.676,118.649,118.676,211500003.0
2006-02-17 14:21:00,118.682,118.682,118.672,118.674,52900001.0
2006-02-17 14:22:00,118.675,118.676,118.668,118.672,135499998.0
2006-02-17 14:23:00,118.684,118.715,118.684,118.715,403900005.0
2006-02-17 14:24:00,118.717,118.717,118.7,118.7,285399996.0
2006-02-17 14:25:00,118.707,118.718,118.707,118.707,152599999.0
2006-02-17 14:26:00,118.707,118.709,118.703,118.704,181099998.0
2006-02-17 14:27:00,118.707,118.714,118.706,118.711,204899995.0
2006-02-17 14:28:00,118.712,118.717,118.707,118.707,259100001.0
2006-02-17 14:29:00,118.703,118.703,118.689,118.692,143500001.0
2006-02-17 14:30:00,118.687,118.701,118.676,118.684,358700005.0
2006-02-17 14:31:00,118.677,118.677,118.667,118.674,220299999.0
2006-02-17 14:32:00,118.675,118.698,118.675,118.698,237200004.0
2006-02-17 14:33:00,118.692,118.701,118.687,118.692,331499998.0
2006-02-17 14:34:00,118.692,118.692,118.683,118.688,182200001.0
2006-02-17 14:35:00,118.685,118.692,118.682,118.682,278099999.0
2006-02-17 14:36:00,118.676,118.68,118.67,118.673,189099999.0
2006-02-17 14:37:00,118.675,118.68,118.665,118.669,243200001.0
2006-02-17 14:38:00,118.668,118.668,118.647,118.647,204900004.0
2006-02-17 14:39:00,118.643,118.653,118.641,118.648,286700001.0
2006-02-17 14:40:00,118.652,118.661,118.647,118.647,258400002.0
2006-02-17 14:41:00,118.648,118.66,118.648,118.657,222500000.0
2006-02-17 14:42:00,118.649,118.657,118.646,118.653,112100002.0
2006-02-17 14:43:00,118.652,118.656,118.648,118.655,311199995.0
2006-02-17 14:44:00,118.663,118.667,118.653,118.654,80300000.0
2006-02-17 14:45:00,118.649,118.649,118.64,118.647,106000002.0
2006-02-17 14:46:00,118.656,118.66,118.65,118.65,159100003.0
2006-02-17 14:47:00,118.638,118.641,118.619,118.619,144800002.0
2006-02-17 14:48:00,118.63,118.643,118.63,118.64,279300003.0
2006-02-17 14:49:00,118.641,118.641,118.63,118.637,126700001.0
2006-02-17 14:50:00,118.632,118.643,118.628,118.628,134000000.0
2006-02-17 14:51:00,118.632,118.643,118.632,118.64,207900001.0
2006-02-17 14:52:00,118.645,118.648,118.638,118.642,100600000.0
2006-02-17 14:53:00,118.64,118.645,118.64,118.64,361099993.0
2006-02-17 14:54:00,118.64,118.645,118.64,118.645,192899996.0
2006-02-17 14:55:00,118.645,118.645,118.635,118.64,185100003.0
2006-02-17 14:56:00,118.65,118.657,118.65,118.656,90000002.0
2006-02-17 14:57:00,118.658,118.658,118.653,118.658,156099998.0
2006-02-17 14:58:00,118.672,118.778,118.672,118.772,169900001.0
2006-02-17 14:59:00,118.773,118.842,118.77,118.831,320900000.0
2006-02-17 15:00:00,118.832,118.837,118.827,118.83,270000002.0
2006-02-17 15:01:00,118.83,118.83,118.815,118.823,224499997.0
2006-02-17 15:02:00,118.832,118.832,118.788,118.79,321000007.0
2006-02-17 15:03:00,118.789,118.79,118.777,118.785,144899998.0
2006-02-17 15:04:00,118.782,118.782,118.719,118.719,311200004.0
2006-02-17 15:05:00,118.717,118.723,118.714,118.717,113999997.0
2006-02-17 15:06:00,118.703,118.713,118.7,118.713,133099998.0
2006-02-17 15:07:00,118.701,118.701,118.68,118.68,277100003.0
2006-02-17 15:08:00,118.676,118.682,118.673,118.677,222699992.0
2006-02-17 15:09:00,118.677,118.677,118.662,118.662,142599998.0
2006-02-17 15:10:00,118.653,118.663,118.652,118.663,173999998.0
2006-02-17 15:11:00,118.661,118.661,118.64,118.64,384100002.0
2006-02-17 15:12:00,118.647,118.659,118.647,118.657,70300001.0
2006-02-17 15:13:00,118.665,118.665,118.655,118.658,200300003.0
2006-02-17 15:14:00,118.653,118.655,118.646,118.655,97999998.0
2006-02-17 15:15:00,118.651,118.658,118.651,118.651,239199997.0
2006-02-17 15:16:00,118.649,118.662,118.649,118.66,129899997.0
2006-02-17 15:17:00,118.658,118.666,118.658,118.663,147200000.0
2006-02-17 15:18:00,118.66,118.663,118.644,118.658,303000004.0
2006-02-17 15:19:00,118.659,118.695,118.659,118.695,314500002.0
2006-02-17 15:20:00,118.707,118.722,118.707,118.717,418499995.0
2006-02-17 15:21:00,118.715,118.715,118.705,118.705,376999992.0
2006-02-17 15:22:00,118.698,118.698,118.682,118.682,260600005.0
2006-02-17 15:23:00,118.677,118.677,118.658,118.659,436699997.0
2006-02-17 15:24:00,118.664,118.672,118.661,118.661,310899999.0
2006-02-17 15:25:00,118.66,118.665,118.658,118.665,324999996.0
2006-02-17 15:26:00,118.66,118.662,118.643,118.662,238900003.0
2006-02-17 15:27:00,118.653,118.659,118.646,118.657,136500001.0
2006-02-17 15:28:00,118.651,118.651,118.638,118.638,146100001.0
2006-02-17 15:29:00,118.628,118.647,118.626,118.64,278599999.0
2006-02-17 15:30:00,118.659,118.693,118.659,118.686,221599997.0
2006-02-17 15:31:00,118.689,118.727,118.689,118.722,213300000.0
2006-02-17 15:32:00,118.704,118.714,118.699,118.7,335800001.0
2006-02-17 15:33:00,118.67,118.67,118.607,118.63,277700005.0
2006-02-17 15:34:00,118.623,118.623,118.555,118.555,97900000.0
2006-02-17 15:35:00,118.562,118.571,118.55,118.57,214200002.0
2006-02-17 15:36:00,118.566,118.566,118.542,118.552,365800009.0
2006-02-17 15:37:00,118.555,118.595,118.555,118.595,321599999.0
2006-02-17 15:38:00,118.607,118.609,118.577,118.584,268700002.0
2006-02-17 15:39:00,118.578,118.584,118.561,118.564,222099998.0
2006-02-17 15:40:00,118.565,118.583,118.565,118.583,220000004.0
2006-02-17 15:41:00,118.578,118.622,118.576,118.622,123999998.0
2006-02-17 15:42:00,118.621,118.621,118.585,118.588,302200001.0
2006-02-17 15:43:00,118.595,118.605,118.587,118.59,149399999.0
2006-02-17 15:44:00,118.584,118.617,118.584,118.609,309600001.0
2006-02-17 15:45:00,118.611,118.621,118.6,118.617,251500001.0
2006-02-17 15:46:00,118.612,118.612,118.595,118.6,245700004.0
2006-02-17 15:47:00,118.593,118.593,118.571,118.571,193300001.0
2006-02-17 15:48:00,118.584,118.584,118.564,118.578,463899999.0
2006-02-17 15:49:00,118.573,118.574,118.55,118.55,129600000.0
2006-02-17 15:50:00,118.549,118.557,118.54,118.546,332399999.0
2006-02-17 15:51:00,118.543,118.564,118.53,118.564,254000008.0
2006-02-17 15:52:00,118.568,118.568,118.548,118.549,88400002.0
2006-02-17 15:53:00,118.548,118.552,118.543,118.545,220099998.0
2006-02-17 15:54:00,118.548,118.561,118.548,118.553,138500004.0
2006-02-17 15:55:00,118.552,118.565,118.551,118.56,237000002.0
2006-02-17 15:56:00,118.557,118.575,118.556,118.575,320799994.0
2006-02-17 15:57:00,118.569,118.619,118.569,118.619,232900002.0
2006-02-17 15:58:00,118.616,118.616,118.575,118.575,162499999.0
2006-02-17 15:59:00,118.575,118.58,118.568,118.576,137999999.0
2006-02-17 16:00:00,118.577,118.578,118.57,118.573,166299998.0
2006-02-17 16:01:00,118.573,118.585,118.567,118.574,406600003.0
2006-02-17 16:02:00,118.563,118.563,118.55,118.558,275500001.0
2006-02-17 16:03:00,118.57,118.575,118.557,118.565,386999997.0
2006-02-17 16:04:00,118.557,118.576,118.557,118.559,343799998.0
2006-02-17 16:05:00,118.561,118.571,118.561,118.57,294700003.0
2006-02-17 16:06:00,118.577,118.579,118.569,118.576,253300004.0
2006-02-17 16:07:00,118.561,118.561,118.545,118.547,186800003.0
2006-02-17 16:08:00,118.545,118.554,118.537,118.537,163799999.0
2006-02-17 16:09:00,118.549,118.556,118.547,118.547,172600001.0
2006-02-17 16:10:00,118.561,118.581,118.561,118.577,208899999.0
2006-02-17 16:11:00,118.595,118.6,118.585,118.585,326600003.0
2006-02-17 16:12:00,118.601,118.601,118.584,118.584,178099995.0
2006-02-17 16:13:00,118.586,118.587,118.578,118.578,184600003.0
2006-02-17 16:14:00,118.586,118.602,118.586,118.597,152100002.0
2006-02-17 16:15:00,118.598,118.607,118.598,118.603,165100003.0
2006-02-17 16:16:00,118.605,118.616,118.585,118.616,262999999.0
2006-02-17 16:17:00,118.62,118.627,118.614,118.614,244900002.0
2006-02-17 16:18:00,118.62,118.625,118.619,118.623,209900001.0
2006-02-17 16:19:00,118.624,118.624,118.614,118.622,214600003.0
2006-02-17 16:20:00,118.631,118.631,118.613,118.614,262099993.0
2006-02-17 16:21:00,118.619,118.619,118.605,118.616,326299999.0
2006-02-17 16:22:00,118.618,118.618,118.6,118.614,259099997.0
2006-02-17 16:23:00,118.608,118.608,118.598,118.603,272800003.0
2006-02-17 16:24:00,118.589,118.598,118.589,118.593,80500002.0
2006-02-17 16:25:00,118.593,118.593,118.577,118.577,71900001.0
2006-02-17 16:26:00,118.567,118.581,118.566,118.581,287200000.0
2006-02-17 16:27:00,118.589,118.61,118.589,118.61,176900001.0
2006-02-17 16:28:00,118.618,118.654,118.618,118.65,278000003.0
2006-02-17 16:29:00,118.665,118.665,118.658,118.664,294799998.0
2006-02-17 16:30:00,118.667,118.688,118.667,118.681,160600000.0
2006-02-17 16:31:00,118.678,118.68,118.672,118.672,211500000.0
2006-02-17 16:32:00,118.657,118.672,118.657,118.67,198900001.0
2006-02-17 16:33:00,118.661,118.666,118.657,118.666,96500002.0
2006-02-17 16:34:00,118.677,118.682,118.67,118.673,214400000.0
2006-02-17 16:35:00,118.675,118.683,118.665,118.665,383099994.0
2006-02-17 16:36:00,118.661,118.661,118.651,118.651,325299999.0
2006-02-17 16:37:00,118.649,118.656,118.644,118.644,302200005.0
2006-02-17 16:38:00,118.64,118.64,118.628,118.637,151599998.0
2006-02-17 16:39:00,118.633,118.634,118.619,118.619,216000004.0
2006-02-17 16:40:00,118.617,118.624,118.614,118.617,245400003.0
2006-02-17 16:41:00,118.618,118.618,118.588,118.595,285499999.0
2006-02-17 16:42:00,118.602,118.613,118.602,118.613,75800000.0
2006-02-17 16:43:00,118.611,118.611,118.599,118.6,274899998.0
2006-02-17 16:44:00,118.594,118.608,118.592,118.597,288199999.0
2006-02-17 16:45:00,118.6,118.6,118.582,118.599,195200000.0
2006-02-17 16:46:00,118.584,118.584,118.549,118.564,35200000.0
2006-02-17 16:47:00,118.578,118.582,118.55,118.555,152700001.0
2006-02-17 16:48:00,118.539,118.542,118.502,118.502,199200004.0
2006-02-17 16:49:00,118.488,118.516,118.478,118.516,96500000.0
2006-02-17 16:50:00,118.514,118.514,118.497,118.502,150499999.0
2006-02-17 16:51:00,118.52,118.52,118.477,118.481,266300003.0
2006-02-17 16:52:00,118.487,118.487,118.462,118.478,343200000.0
2006-02-17 16:53:00,118.482,118.514,118.479,118.512,233500002.0
2006-02-17 16:54:00,118.518,118.523,118.502,118.51,208800002.0
2006-02-17 16:55:00,118.489,118.489,118.474,118.481,165500003.0
2006-02-17 16:56:00,118.483,118.488,118.474,118.474,337300006.0
2006-02-17 16:57:00,118.49,118.501,118.485,118.485,109199999.0
2006-02-17 16:58:00,118.477,118.482,118.467,118.477,230899996.0
2006-02-17 16:59:00,118.481,118.509,118.475,118.509,169999997.0
2006-02-17 17:00:00,118.522,118.544,118.514,118.514,428000004.0
2006-02-17 17:01:00,118.495,118.514,118.47,118.47,296600006.0
2006-02-17 17:02:00,118.465,118.48,118.455,118.48,104900003.0
2006-02-17 17:03:00,118.489,118.493,118.447,118.447,361299991.0
2006-02-17 17:04:00,118.459,118.466,118.445,118.445,393400002.0
2006-02-17 17:05:00,118.444,118.459,118.443,118.448,275799999.0
2006-02-17 17:06:00,118.447,118.455,118.438,118.445,249500000.0
2006-02-17 17:07:00,118.444,118.465,118.444,118.465,108299998.0
2006-02-17 17:08:00,118.457,118.47,118.446,118.47,278599998.0
2006-02-17 17:09:00,118.482,118.518,118.482,118.514,222099998.0
2006-02-17 17:10:00,118.531,118.544,118.516,118.52,455700001.0
2006-02-17 17:11:00,118.512,118.517,118.51,118.517,114799999.0
2006-02-17 17:12:00,118.517,118.521,118.488,118.488,183399999.0
2006-02-17 17:13:00,118.476,118.476,118.441,118.455,361200001.0
2006-02-17 17:14:00,118.458,118.485,118.458,118.485,235200001.0
2006-02-17 17:15:00,118.479,118.485,118.465,118.465,193600002.0
2006-02-17 17:16:00,118.464,118.505,118.464,118.502,95400002.0
2006-02-17 17:17:00,118.5,118.505,118.472,118.472,228499998.0
2006-02-17 17:18:00,118.453,118.455,118.439,118.448,235000006.0
2006-02-17 17:19:00,118.45,118.471,118.45,118.452,208799997.0
2006-02-17 17:20:00,118.454,118.454,118.395,118.395,256300001.0
2006-02-17 17:21:00,118.378,118.378,118.314,118.336,174199998.0
2006-02-17 17:22:00,118.362,118.404,118.362,118.404,194600004.0
2006-02-17 17:23:00,118.397,118.422,118.397,118.421,136000004.0
2006-02-17 17:24:00,118.433,118.436,118.385,118.385,161900000.0
2006-02-17 17:25:00,118.4,118.432,118.4,118.431,163499997.0
2006-02-17 17:26:00,118.416,118.44,118.404,118.404,372299999.0
2006-02-17 17:27:00,118.408,118.43,118.403,118.428,151400003.0
2006-02-17 17:28:00,118.447,118.449,118.436,118.438,284100007.0
2006-02-17 17:29:00,118.422,118.433,118.419,118.429,431699993.0
2006-02-17 17:30:00,118.422,118.44,118.422,118.423,225399999.0
2006-02-17 17:31:00,118.389,118.389,118.323,118.33,162200001.0
2006-02-17 17:32:00,118.335,118.342,118.335,118.341,167100001.0
2006-02-17 17:33:00,118.338,118.361,118.338,118.361,287299999.0
2006-02-17 17:34:00,118.361,118.366,118.347,118.357,261800003.0
2006-02-17 17:35:00,118.357,118.37,118.335,118.37,372000001.0
2006-02-17 17:36:00,118.37,118.379,118.347,118.357,379099997.0
2006-02-17 17:37:00,118.353,118.357,118.338,118.338,178199999.0
2006-02-17 17:38:00,118.34,118.347,118.335,118.335,166499997.0
2006-02-17 17:39:00,118.32,118.333,118.304,118.333,238799998.0
2006-02-17 17:40:00,118.337,118.343,118.328,118.336,373999995.0
2006-02-17 17:41:00,118.316,118.316,118.278,118.288,284900003.0
2006-02-17 17:42:00,118.308,118.32,118.295,118.304,77899999.0
2006-02-17 17:43:00,118.312,118.32,118.306,118.306,203299997.0
2006-02-17 17:44:00,118.321,118.321,118.301,118.312,207200006.0
2006-02-17 17:45:00,118.303,118.317,118.297,118.303,350800006.0
2006-02-17 17:46:00,118.296,118.315,118.296,118.315,170999998.0
2006-02-17 17:47:00,118.317,118.333,118.314,118.33,236900000.0
2006-02-17 17:48:00,118.343,118.343,118.333,118.337,138300002.0
2006-02-17 17:49:00,118.337,118.357,118.337,118.345,386300006.0
2006-02-17 17:50:00,118.348,118.367,118.348,118.362,273199998.0
2006-02-17 17:51:00,118.372,118.41,118.372,118.402,231600004.0
2006-02-17 17:52:00,118.416,118.42,118.397,118.397,283000002.0
2006-02-17 17:53:00,118.402,118.407,118.385,118.387,171699999.0
2006-02-17 17:54:00,118.389,118.395,118.385,118.394,256500002.0
2006-02-17 17:55:00,118.397,118.429,118.397,118.429,156299998.0
2006-02-17 17:56:00,118.424,118.443,118.423,118.423,485400004.0
2006-02-17 17:57:00,118.416,118.416,118.389,118.411,327699997.0
2006-02-17 17:58:00,118.418,118.448,118.418,118.448,100099997.0
2006-02-17 17:59:00,118.455,118.455,118.423,118.434,346300004.0
2006-02-17 18:00:00,118.434,118.448,118.423,118.425,233100002.0
2006-02-17 18:01:00,118.418,118.42,118.405,118.405,1994100011.0
2006-02-17 18:02:00,118.31,118.41,118.31,118.41,2041000003.0
2006-02-17 18:03:00,118.42,118.42,118.4,118.42,2041000003.0
2006-02-17 18:04:00,118.41,118.41,118.4,118.4,2041000003.0
2006-02-17 18:05:00,118.4,118.41,118.39,118.41,2041000003.0
2006-02-17 18:06:00,118.37,118.42,118.34,118.4,2041000003.0
2006-02-17 18:07:00,118.39,118.39,118.37,118.37,2041000003.0
2006-02-17 18:08:00,118.36,118.36,118.36,118.36,2041000003.0
2006-02-17 18:09:00,118.35,118.39,118.35,118.37,2041000003.0
2006-02-17 18:10:00,118.38,118.39,118.37,118.38,2041000003.0
2006-02-17 18:11:00,118.377,118.377,118.363,118.367,2041000003.0
2006-02-17 18:12:00,118.36,118.364,118.349,118.352,1914700005.0
2006-02-17 18:13:00,118.36,118.37,118.36,118.37,1417900004.0
2006-02-17 18:14:00,118.38,118.38,118.38,118.38,1417900004.0
2006-02-17 18:15:00,118.37,118.38,118.37,118.37,1417900004.0
2006-02-17 18:16:00,118.38,118.4,118.36,118.4,1417900004.0
2006-02-17 18:17:00,118.41,118.42,118.4,118.42,1417900004.0
2006-02-17 18:18:00,118.42,118.43,118.4,118.42,1417900004.0
2006-02-17 18:19:00,118.41,118.42,118.4,118.42,1417900004.0
2006-02-17 18:20:00,118.42,118.42,118.4,118.4,1417900004.0
2006-02-17 18:21:00,118.37,118.39,118.36,118.39,1417900004.0
2006-02-17 18:22:00,118.4,118.42,118.4,118.41,1417900004.0
2006-02-17 18:23:00,118.41,118.46,118.41,118.46,1417900004.0
2006-02-17 18:24:00,118.45,118.47,118.43,118.44,1417900004.0
2006-02-17 18:25:00,118.45,118.45,118.38,118.39,1417900004.0
2006-02-17 18:26:00,118.38,118.43,118.37,118.42,1417900004.0
2006-02-17 18:27:00,118.342,118.365,118.336,118.342,1417900004.0
2006-02-17 18:28:00,118.46,118.47,118.45,118.46,2052900012.0
2006-02-17 18:29:00,118.45,118.48,118.45,118.48,2052900012.0
2006-02-17 18:30:00,118.316,118.323,118.302,118.302,2052900012.0
2006-02-17 18:31:00,118.307,118.317,118.304,118.317,1612899992.0
2006-02-17 18:32:00,118.52,118.52,118.41,118.44,1726300008.0
2006-02-17 18:33:00,118.46,118.48,118.45,118.48,1726300008.0
2006-02-17 18:34:00,118.49,118.49,118.41,118.44,1726300008.0
2006-02-17 18:35:00,118.46,118.47,118.45,118.47,1726300008.0
2006-02-17 18:36:00,118.3,118.306,118.294,118.303,1726300008.0
2006-02-17 18:37:00,118.298,118.303,118.293,118.296,1251200003.0
2006-02-17 18:38:00,118.289,118.289,118.268,118.268,1250199991.0
2006-02-17 18:39:00,118.274,118.288,118.272,118.274,870800008.0
2006-02-17 18:40:00,118.28,118.286,118.277,118.277,1817699982.0
2006-02-17 18:41:00,118.277,118.28,118.273,118.278,1531099989.0
2006-02-17 18:42:00,118.273,118.273,118.243,118.243,1697999993.0
2006-02-17 18:43:00,118.237,118.241,118.232,118.241,1104599991.0
2006-02-17 18:44:00,118.241,118.249,118.229,118.229,513500001.0
2006-02-17 18:45:00,118.228,118.238,118.223,118.238,1688899998.0
2006-02-17 18:46:00,118.247,118.285,118.247,118.282,1744699990.0
2006-02-17 18:47:00,118.29,118.34,118.29,118.34,509200005.0
2006-02-17 18:48:00,118.348,118.386,118.335,118.342,768699988.0
2006-02-17 18:49:00,118.344,118.419,118.344,118.41,1305500000.0
2006-02-17 18:50:00,118.414,118.414,118.376,118.376,1882599996.0
2006-02-17 18:51:00,118.372,118.383,118.368,118.37,1676199995.0
2006-02-17 18:52:00,118.383,118.453,118.371,118.445,2032300003.0
2006-02-17 18:53:00,118.445,118.445,118.377,118.377,1658199994.0
2006-02-17 18:54:00,118.378,118.427,118.373,118.427,2009499979.0
2006-02-17 18:55:00,118.424,118.424,118.385,118.385,2137600017.0
2006-02-17 18:56:00,118.373,118.384,118.368,118.382,333299999.0
2006-02-17 18:57:00,118.39,118.422,118.39,118.403,1062100009.0
2006-02-17 18:58:00,118.408,118.428,118.408,118.417,1323299992.0
2006-02-17 18:59:00,118.414,118.424,118.405,118.41,1971799992.0
2006-02-17 19:00:00,118.402,118.402,118.371,118.371,890300004.0
2006-02-17 19:01:00,118.368,118.368,118.322,118.322,804000000.0
2006-02-17 19:02:00,118.318,118.401,118.311,118.401,769799995.0
2006-02-17 19:03:00,118.41,118.411,118.403,118.406,1487800016.0
2006-02-17 19:04:00,118.404,118.406,118.384,118.394,1035100006.0
2006-02-17 19:05:00,118.39,118.396,118.379,118.393,794899999.0
2006-02-17 19:06:00,118.394,118.398,118.384,118.391,959300006.0
2006-02-17 19:07:00,118.25,118.26,118.24,118.24,1739400027.0
2006-02-17 19:08:00,118.364,118.364,118.354,118.356,1739400027.0
2006-02-17 19:09:00,118.355,118.377,118.355,118.372,786400000.0
2006-02-17 19:10:00,118.373,118.38,118.369,118.373,633100005.0
2006-02-17 19:11:00,118.374,118.378,118.37,118.372,761000000.0
2006-02-17 19:12:00,118.37,118.379,118.367,118.369,1131000007.0
2006-02-17 19:13:00,118.365,118.366,118.348,118.358,828900005.0
2006-02-17 19:14:00,118.361,118.377,118.358,118.366,749700007.0
2006-02-17 19:15:00,118.366,118.378,118.36,118.37,1898900007.0
2006-02-17 19:16:00,118.37,118.38,118.354,118.376,625199998.0
2006-02-17 19:17:00,118.385,118.408,118.385,118.408,902800002.0
2006-02-17 19:18:00,118.406,118.413,118.395,118.41,621900003.0
2006-02-17 19:19:00,118.412,118.413,118.394,118.412,1538800001.0
2006-02-17 19:20:00,118.414,118.441,118.387,118.387,598899999.0
2006-02-17 19:21:00,118.38,118.382,118.362,118.377,1322499989.0
2006-02-17 19:22:00,118.386,118.412,118.386,118.412,744100006.0
2006-02-17 19:23:00,118.18,118.18,118.16,118.17,1566099998.0
2006-02-17 19:24:00,118.458,118.465,118.435,118.435,1566099998.0
2006-02-17 19:25:00,118.428,118.442,118.38,118.38,1406200004.0
2006-02-17 19:26:00,118.2,118.25,118.2,118.25,2039700000.0
2006-02-17 19:27:00,118.421,118.468,118.421,118.463,2039700000.0
2006-02-17 19:28:00,118.458,118.464,118.449,118.452,1303899995.0
2006-02-17 19:29:00,118.455,118.463,118.449,118.463,630299994.0
2006-02-17 19:30:00,118.467,118.5,118.417,118.417,1036299999.0
2006-02-17 19:31:00,118.412,118.49,118.403,118.49,1634099999.0
2006-02-17 19:32:00,118.497,118.523,118.42,118.444,1808599983.0
2006-02-17 19:33:00,118.445,118.474,118.445,118.474,1158500009.0
2006-02-17 19:34:00,118.471,118.474,118.414,118.455,1215500000.0
2006-02-17 19:35:00,118.455,118.473,118.45,118.473,1095099993.0
2006-02-17 19:36:00,118.463,118.47,118.442,118.444,508100006.0
2006-02-17 19:37:00,118.431,118.431,118.397,118.397,166500000.0
2006-02-17 19:38:00,118.394,118.402,118.392,118.392,1072999989.0
2006-02-17 19:39:00,118.394,118.42,118.394,118.42,1135900003.0
2006-02-17 19:40:00,118.423,118.426,118.414,118.415,807300002.0
2006-02-17 19:41:00,118.413,118.432,118.413,118.432,960700000.0
2006-02-17 19:42:00,118.43,118.451,118.43,118.44,1141900003.0
2006-02-17 19:43:00,118.438,118.461,118.438,118.455,368900007.0
2006-02-17 19:44:00,118.455,118.461,118.448,118.448,944100001.0
2006-02-17 19:45:00,118.439,118.439,118.375,118.375,786200000.0
2006-02-17 19:46:00,118.373,118.394,118.366,118.392,919399992.0
2006-02-17 19:47:00,118.386,118.397,118.351,118.397,435600005.0
2006-02-17 19:48:00,118.394,118.401,118.371,118.374,1581300007.0
2006-02-17 19:49:00,118.367,118.374,118.353,118.37,684999998.0
2006-02-17 19:50:00,118.368,118.374,118.355,118.37,1024900012.0
2006-02-17 19:51:00,118.367,118.375,118.329,118.329,589799998.0
2006-02-17 19:52:00,118.311,118.311,118.244,118.282,763599993.0
2006-02-17 19:53:00,118.285,118.295,118.217,118.263,1040900007.0
2006-02-17 19:54:00,118.262,118.262,118.22,118.253,2045699973.0
2006-02-17 19:55:00,118.241,118.248,118.19,118.21,737000005.0
2006-02-17 19:56:00,118.208,118.254,118.208,118.252,806200000.0
2006-02-17 19:57:00,118.26,118.287,118.251,118.275,641799995.0
2006-02-17 19:58:00,118.276,118.291,118.274,118.278,1865399999.0
2006-02-17 19:59:00,118.28,118.3,118.269,118.269,866699992.0
2006-02-17 20:00:00,118.262,118.269,118.26,118.263,243500001.0
2006-02-17 20:01:00,118.265,118.271,118.254,118.261,459200006.0
2006-02-17 20:02:00,118.255,118.274,118.253,118.265,1381699999.0
2006-02-17 20:03:00,118.258,118.261,118.25,118.26,707900008.0
2006-02-17 20:04:00,118.259,118.263,118.244,118.263,779000000.0
2006-02-17 20:05:00,118.259,118.261,118.246,118.248,823300005.0
2006-02-17 20:06:00,118.235,118.235,118.204,118.233,1519299997.0
2006-02-17 20:07:00,118.232,118.246,118.232,118.238,869899993.0
2006-02-17 20:08:00,118.229,118.235,118.224,118.235,756099996.0
2006-02-17 20:09:00,118.23,118.244,118.23,118.239,1195600003.0
2006-02-17 20:10:00,118.246,118.253,118.242,118.242,898099992.0
2006-02-17 20:11:00,118.24,118.256,118.239,118.256,1589800007.0
2006-02-17 20:12:00,118.17,118.21,118.16,118.16,943000006.0
2006-02-17 20:13:00,118.129,118.156,118.107,118.14,943000006.0
2006-02-17 20:14:00,118.146,118.154,118.112,118.117,1250899997.0
2006-02-17 20:15:00,118.116,118.155,118.107,118.155,1146000004.0
2006-02-17 20:16:00,118.156,118.156,118.122,118.137,1025299993.0
2006-02-17 20:17:00,118.122,118.122,118.096,118.096,771399994.0
2006-02-17 20:18:00,118.1,118.128,118.1,118.128,302399999.0
2006-02-17 20:19:00,118.133,118.133,118.098,118.098,885599992.0
2006-02-17 20:20:00,118.094,118.116,118.091,118.099,946100009.0
2006-02-17 20:21:00,118.099,118.127,118.093,118.126,1420500005.0
2006-02-17 20:22:00,118.133,118.177,118.133,118.177,1165100008.0
2006-02-17 20:23:00,118.172,118.172,118.157,118.166,864399990.0
2006-02-17 20:24:00,118.165,118.165,118.157,118.157,742599998.0
2006-02-17 20:25:00,118.168,118.183,118.165,118.17,981500004.0
2006-02-17 20:26:00,118.176,118.229,118.176,118.229,935800000.0
2006-02-17 20:27:00,118.235,118.25,118.223,118.223,1218500005.0
2006-02-17 20:28:00,118.218,118.218,118.171,118.19,2112200005.0
2006-02-17 20:29:00,118.19,118.19,118.15,118.16,973400005.0
2006-02-17 20:30:00,118.17,118.2,118.17,118.18,973400005.0
2006-02-17 20:31:00,118.19,118.19,118.15,118.15,973400005.0
2006-02-17 20:32:00,118.17,118.18,118.17,118.17,973400005.0
2006-02-17 20:33:00,118.197,118.213,118.197,118.205,973400005.0
2006-02-17 20:34:00,118.208,118.211,118.2,118.21,388600010.0
2006-02-17 20:35:00,118.217,118.24,118.217,118.234,606800003.0
2006-02-17 20:36:00,118.238,118.26,118.23,118.26,474900002.0
2006-02-17 20:37:00,118.264,118.33,118.261,118.303,489300004.0
2006-02-17 20:38:00,118.298,118.298,118.252,118.259,1091000005.0
2006-02-17 20:39:00,118.267,118.291,118.256,118.291,979500007.0
2006-02-17 20:40:00,118.19,118.2,118.18,118.2,1406699997.0
2006-02-17 20:41:00,118.257,118.262,118.24,118.248,1406699997.0
2006-02-17 20:42:00,118.241,118.255,118.241,118.249,1365200000.0
2006-02-17 20:43:00,118.251,118.262,118.247,118.247,1641099993.0
2006-02-17 20:44:00,118.246,118.254,118.242,118.254,1836799994.0
2006-02-17 20:45:00,118.253,118.253,118.24,118.24,1234300004.0
2006-02-17 20:46:00,118.248,118.262,118.244,118.262,1264500008.0
2006-02-17 20:47:00,118.265,118.265,118.258,118.265,1901400003.0
2006-02-17 20:48:00,118.265,118.265,118.26,118.265,1397000009.0
2006-02-17 20:49:00,118.258,118.261,118.25,118.251,1292499988.0
2006-02-17 20:50:00,118.25,118.256,118.24,118.24,1583500002.0
2006-02-17 20:51:00,118.24,118.245,118.24,118.245,835299998.0
2006-02-17 20:52:00,118.245,118.245,118.243,118.245,242400001.0
2006-02-17 20:53:00,118.242,118.242,118.218,118.218,1359799996.0
2006-02-17 20:54:00,118.217,118.226,118.216,118.226,603499993.0
2006-02-17 20:55:00,118.225,118.225,118.206,118.21,1859400002.0
2006-02-17 20:56:00,118.215,118.215,118.208,118.215,586699992.0
2006-02-17 20:57:00,118.215,118.215,118.205,118.207,1791500007.0
2006-02-17 20:58:00,118.21,118.21,118.18,118.18,1417700004.0
2006-02-17 20:59:00,118.19,118.21,118.18,118.19,1417700004.0
2006-02-17 21:00:00,118.2,118.21,118.19,118.21,1417700004.0
2006-02-17 21:01:00,118.2,118.2,118.182,118.182,1417700004.0
2006-02-17 21:02:00,118.181,118.193,118.181,118.187,776100003.0
2006-02-17 21:03:00,118.191,118.198,118.177,118.197,911900004.0
2006-02-17 21:04:00,118.2,118.205,118.2,118.205,484199997.0
2006-02-17 21:05:00,118.208,118.221,118.208,118.217,685800010.0
2006-02-17 21:06:00,118.209,118.212,118.2,118.2,964800002.0
2006-02-17 21:07:00,118.201,118.207,118.193,118.196,1339699994.0
2006-02-17 21:08:00,118.199,118.207,118.192,118.198,828500007.0
2006-02-17 21:09:00,118.19,118.195,118.184,118.195,245100007.0
2006-02-17 21:10:00,118.195,118.195,118.185,118.19,650399997.0
2006-02-17 21:11:00,118.185,118.185,118.169,118.17,118000000.0
2006-02-17 21:12:00,118.166,118.18,118.163,118.163,510500007.0
2006-02-17 21:13:00,118.155,118.165,118.155,118.16,705300003.0
2006-02-17 21:14:00,118.164,118.169,118.154,118.169,1822600010.0
2006-02-17 21:15:00,118.169,118.175,118.158,118.158,1257000003.0
2006-02-17 21:16:00,118.155,118.169,118.155,118.167,1090800002.0
2006-02-17 21:17:00,118.168,118.175,118.162,118.168,2023699998.0
2006-02-17 21:18:00,118.173,118.173,118.158,118.159,984499997.0
2006-02-17 21:19:00,118.16,118.168,118.16,118.165,1017999999.0
2006-02-17 21:20:00,118.163,118.164,118.152,118.164,1198199996.0
2006-02-17 21:21:00,118.167,118.175,118.165,118.165,951399993.0
2006-02-17 21:22:00,118.167,118.176,118.165,118.173,1491899990.0
2006-02-17 21:23:00,118.171,118.171,118.159,118.17,1188900003.0
2006-02-17 21:24:00,118.172,118.18,118.169,118.175,1391599985.0
2006-02-17 21:25:00,118.175,118.188,118.17,118.172,1703200007.0
2006-02-17 21:26:00,118.17,118.177,118.158,118.158,1026199995.0
2006-02-17 21:27:00,118.158,118.164,118.155,118.161,711400011.0
2006-02-17 21:28:00,118.153,118.16,118.149,118.159,457499994.0
2006-02-17 21:29:00,118.165,118.165,118.155,118.157,812700003.0
2006-02-17 21:30:00,118.159,118.164,118.154,118.159,577200006.0
2006-02-17 21:31:00,118.157,118.163,118.157,118.159,198599996.0
2006-02-17 21:32:00,118.155,118.155,118.149,118.154,992700003.0
2006-02-17 21:33:00,118.152,118.155,118.152,118.155,540599996.0
2006-02-17 21:34:00,118.155,118.162,118.151,118.155,421899997.0
2006-02-17 21:35:00,118.154,118.154,118.147,118.149,308099999.0
2006-02-17 21:36:00,118.15,118.155,118.147,118.147,699499995.0
2006-02-17 21:37:00,118.152,118.166,118.152,118.163,569699996.0
2006-02-17 21:38:00,118.165,118.165,118.157,118.16,224099995.0
2006-02-17 21:39:00,118.165,118.17,118.162,118.17,466199997.0
2006-02-17 21:40:00,118.17,118.17,118.162,118.165,551900004.0
2006-02-17 21:41:00,118.165,118.165,118.162,118.165,551900008.0
2006-02-17 21:42:00,118.165,118.172,118.162,118.17,1068899995.0
2006-02-17 21:43:00,118.167,118.17,118.157,118.165,374200000.0
2006-02-17 21:44:00,118.172,118.172,118.162,118.17,1313500002.0
2006-02-17 21:45:00,118.17,118.172,118.165,118.17,737900005.0
2006-02-17 21:46:00,118.165,118.175,118.162,118.173,710399999.0
2006-02-17 21:47:00,118.167,118.167,118.153,118.153,707399999.0
2006-02-17 21:48:00,118.15,118.155,118.145,118.145,1165999997.0
2006-02-17 21:49:00,118.148,118.163,118.148,118.163,596800001.0
2006-02-17 21:50:00,118.165,118.167,118.162,118.165,130999997.0
2006-02-17 21:51:00,118.165,118.167,118.16,118.165,349200000.0
2006-02-17 21:52:00,118.168,118.196,118.168,118.196,186000000.0
2006-02-17 21:53:00,118.199,118.199,118.192,118.195,447400005.0
2006-02-17 21:54:00,118.191,118.192,118.18,118.186,756000005.0
2006-02-17 21:55:00,118.185,118.206,118.185,118.202,234199995.0
2006-02-17 21:56:00,118.204,118.204,118.191,118.193,478600002.0
2006-02-17 21:57:00,118.193,118.193,118.181,118.186,206600000.0
2006-02-17 21:58:00,118.186,118.198,118.184,118.195,237300003.0
2006-02-17 21:59:00,118.192,118.192,118.175,118.18,670700007.0
2006-02-17 22:00:00,118.182,118.196,118.18,118.19,919899997.0
2006-02-17 22:01:00,118.19,118.195,118.185,118.195,1046500001.0
2006-02-17 22:02:00,118.185,118.185,118.162,118.162,929399996.0
2006-02-17 22:03:00,118.16,118.165,118.16,118.16,285100005.0
2006-02-17 22:04:00,118.16,118.165,118.155,118.16,694899995.0
2006-02-17 22:05:00,118.163,118.165,118.16,118.165,152000002.0
2006-02-17 22:06:00,118.16,118.16,118.16,118.16,164099999.0
2006-02-17 22:07:00,118.159,118.162,118.152,118.162,267099999.0
2006-02-17 22:08:00,118.163,118.179,118.163,118.165,281999999.0
2006-02-17 22:09:00,118.178,118.181,118.177,118.18,254800000.0
2006-02-17 22:10:00,118.183,118.189,118.18,118.183,240599998.0
2006-02-17 22:11:00,118.173,118.176,118.165,118.167,469699998.0
2006-02-17 22:12:00,118.165,118.165,118.16,118.16,190499998.0
2006-02-17 22:13:00,118.16,118.165,118.16,118.16,461400007.0
2006-02-17 22:14:00,118.159,118.163,118.152,118.155,332899998.0
2006-02-17 22:15:00,118.16,118.165,118.157,118.165,288100000.0
2006-02-17 22:16:00,118.163,118.163,118.153,118.153,692000000.0
2006-02-17 22:17:00,118.161,118.174,118.161,118.163,277800000.0
2006-02-17 22:18:00,118.16,118.165,118.155,118.16,267300000.0
2006-02-17 22:19:00,118.16,118.168,118.16,118.165,263399999.0
2006-02-17 22:20:00,118.168,118.172,118.165,118.165,200100002.0
2006-02-17 22:21:00,118.165,118.165,118.155,118.165,224000001.0
2006-02-17 22:22:00,118.166,118.17,118.166,118.17,204300000.0
2006-02-17 22:23:00,118.172,118.174,118.171,118.173,147700001.0
2006-02-17 22:24:00,118.18,118.18,118.167,118.17,366999996.0
2006-02-17 22:25:00,118.175,118.175,118.168,118.175,217399996.0
2006-02-17 22:26:00,118.17,118.175,118.165,118.17,222599999.0
2006-02-17 22:27:00,118.177,118.183,118.17,118.183,1068599994.0
2006-02-17 22:28:00,118.184,118.184,118.168,118.177,158200000.0
2006-02-17 22:29:00,118.172,118.186,118.172,118.181,263699996.0
2006-02-17 22:30:00,118.19,118.19,118.188,118.188,420900007.0
2006-02-17 22:31:00,118.191,118.194,118.191,118.191,239599998.0
2006-02-17 22:32:00,118.191,118.197,118.191,118.197,498200003.0
2006-02-17 22:33:00,118.205,118.205,118.197,118.2,689999994.0
2006-02-17 22:34:00,118.194,118.197,118.186,118.19,754499995.0
2006-02-17 22:35:00,118.196,118.2,118.19,118.19,218100000.0
2006-02-17 22:36:00,118.19,118.199,118.185,118.187,1014999995.0
2006-02-17 22:37:00,118.185,118.191,118.182,118.182,200899999.0
2006-02-17 22:38:00,118.188,118.19,118.185,118.185,242599999.0
2006-02-17 22:39:00,118.185,118.19,118.185,118.19,228499997.0
2006-02-17 22:40:00,118.187,118.193,118.177,118.181,579599991.0
2006-02-17 22:41:00,118.188,118.192,118.185,118.191,267299996.0
2006-02-17 22:42:00,118.19,118.195,118.19,118.19,175500005.0
2006-02-17 22:43:00,118.189,118.2,118.187,118.197,289099996.0
2006-02-17 22:44:00,118.199,118.199,118.185,118.185,255400002.0
2006-02-17 22:45:00,118.185,118.185,118.175,118.178,406400004.0
2006-02-17 22:46:00,118.175,118.175,118.122,118.122,452799996.0
2006-02-17 22:47:00,118.12,118.12,118.1,118.1,344299999.0
2006-02-17 22:48:00,118.103,118.125,118.103,118.118,341600002.0
2006-02-17 22:49:00,118.133,118.149,118.133,118.149,303499997.0
2006-02-17 22:50:00,118.145,118.15,118.14,118.14,670300012.0
2006-02-17 22:51:00,118.152,118.161,118.15,118.15,315000004.0
2006-02-17 22:52:00,118.149,118.17,118.149,118.161,237900004.0
2006-02-17 22:53:00,118.168,118.184,118.167,118.168,366900002.0
2006-02-17 22:54:00,118.168,118.178,118.166,118.172,226299996.0
2006-02-17 22:55:00,118.178,118.18,118.167,118.167,343000002.0
2006-02-17 22:56:00,118.165,118.173,118.165,118.165,276400000.0
2006-02-17 22:57:00,118.162,118.169,118.157,118.157,374400002.0
2006-02-17 22:58:00,118.159,118.173,118.152,118.165,177400000.0
2006-02-17 22:59:00,118.158,118.183,118.158,118.17,506499996.0
2006-02-17 23:00:00,118.175,118.194,118.173,118.173,273200000.0
2006-02-17 23:01:00,118.181,118.197,118.181,118.197,178900002.0
2006-02-17 23:02:00,118.2,118.2,118.185,118.185,173300004.0
2006-02-17 23:03:00,118.184,118.199,118.184,118.194,232399999.0
2006-02-17 23:04:00,118.205,118.207,118.197,118.197,109100002.0
2006-02-17 23:05:00,118.204,118.21,118.199,118.199,233999999.0
2006-02-17 23:06:00,118.202,118.202,118.191,118.196,86700002.0
2006-02-17 23:07:00,118.187,118.187,118.169,118.169,86000000.0
2006-02-17 23:08:00,118.166,118.176,118.148,118.173,257499999.0
2006-02-17 23:09:00,118.181,118.181,118.164,118.164,180199999.0
2006-02-17 23:10:00,118.157,118.183,118.136,118.183,372000003.0
2006-02-17 23:11:00,118.183,118.197,118.166,118.186,231799998.0
2006-02-17 23:12:00,118.179,118.188,118.173,118.173,157600004.0
2006-02-17 23:13:00,118.167,118.167,118.158,118.158,91900001.0
2006-02-17 23:14:00,118.157,118.165,118.157,118.16,214699997.0
2006-02-17 23:15:00,118.158,118.168,118.157,118.165,131399995.0
2006-02-17 23:16:00,118.152,118.153,118.132,118.132,222800001.0
2006-02-17 23:17:00,118.132,118.149,118.132,118.143,132999996.0
2006-02-17 23:18:00,118.149,118.155,118.142,118.142,260200001.0
2006-02-17 23:19:00,118.135,118.148,118.135,118.148,262199996.0
2006-02-17 23:20:00,118.147,118.151,118.142,118.151,214500006.0
2006-02-17 23:21:00,118.152,118.152,118.141,118.141,271099994.0
2006-02-17 23:22:00,118.143,118.153,118.141,118.149,355799999.0
2006-02-17 23:23:00,118.155,118.157,118.15,118.15,167000000.0
2006-02-17 23:24:00,118.138,118.138,118.127,118.127,117200000.0
2006-02-17 23:25:00,118.127,118.133,118.123,118.133,317000003.0
2006-02-17 23:26:00,118.128,118.135,118.127,118.135,397900003.0
2006-02-17 23:27:00,118.127,118.138,118.122,118.125,230700004.0
2006-02-17 23:28:00,118.113,118.115,118.103,118.103,130200002.0
2006-02-17 23:29:00,118.104,118.121,118.095,118.095,177999996.0
2006-02-17 23:30:00,118.1,118.1,118.085,118.085,200699997.0
2006-02-17 23:31:00,118.089,118.093,118.079,118.093,313400002.0
2006-02-17 23:32:00,118.085,118.089,118.075,118.085,266799998.0
2006-02-17 23:33:00,118.079,118.079,118.027,118.027,301200000.0
2006-02-17 23:34:00,118.023,118.034,118.019,118.034,117300002.0
2006-02-17 23:35:00,118.038,118.044,118.036,118.036,255900002.0
2006-02-17 23:36:00,118.041,118.049,118.038,118.049,334199997.0
2006-02-17 23:37:00,118.056,118.062,118.055,118.057,285399997.0
2006-02-17 23:38:00,118.055,118.058,118.05,118.05,262600005.0
2006-02-17 23:39:00,118.056,118.061,118.056,118.061,75000000.0
2006-02-17 23:40:00,118.06,118.065,118.055,118.058,475999995.0
2006-02-17 23:41:00,118.055,118.065,118.055,118.065,71899999.0
2006-02-17 23:42:00,118.059,118.062,118.051,118.057,251599996.0
2006-02-17 23:43:00,118.046,118.058,118.045,118.055,148100003.0
2006-02-17 23:44:00,118.05,118.057,118.042,118.042,247000001.0
2006-02-17 23:45:00,118.044,118.046,118.034,118.046,354300004.0
2006-02-17 23:46:00,118.047,118.053,118.042,118.042,287199991.0
2006-02-17 23:47:00,118.035,118.046,118.035,118.044,163199998.0
2006-02-17 23:48:00,118.044,118.044,118.03,118.037,180399999.0
2006-02-17 23:49:00,118.035,118.035,118.028,118.03,256699999.0
2006-02-17 23:50:00,118.025,118.033,118.025,118.033,143399999.0
2006-02-17 23:51:00,118.033,118.046,118.033,118.036,77999998.0
2006-02-17 23:52:00,118.042,118.042,118.034,118.034,142100001.0
2006-02-17 23:53:00,118.04,118.04,118.029,118.039,427899994.0
2006-02-17 23:54:00,118.042,118.042,118.02,118.02,202099997.0
2006-02-17 23:55:00,118.022,118.026,118.02,118.026,184699995.0
2006-02-17 23:56:00,118.03,118.036,118.026,118.03,260399999.0
2006-02-17 23:57:00,118.032,118.041,118.023,118.023,235200005.0
2006-02-17 23:58:00,118.025,118.025,118.018,118.018,158300003.0
2006-02-17 23:59:00,118.029,118.038,118.025,118.025,183700001.0
2006-02-20 00:00:00,118.176,118.208,118.161,118.2,213400002.0
2006-02-20 00:01:00,118.158,118.158,118.073,118.148,140700003.0
2006-02-20 00:02:00,118.16,118.168,118.16,118.168,241099999.0
2006-02-20 00:03:00,118.17,118.171,118.165,118.171,60400000.0
2006-02-20 00:04:00,118.178,118.183,118.174,118.179,187800004.0
2006-02-20 00:05:00,118.185,118.188,118.178,118.188,227199998.0
2006-02-20 00:06:00,118.181,118.188,118.176,118.18,260699998.0
2006-02-20 00:07:00,118.189,118.196,118.189,118.189,178899998.0
2006-02-20 00:08:00,118.196,118.218,118.196,118.206,91900000.0
2006-02-20 00:09:00,118.213,118.213,118.186,118.192,311100003.0
2006-02-20 00:10:00,118.195,118.231,118.195,118.231,232300001.0
2006-02-20 00:11:00,118.232,118.234,118.222,118.226,375699995.0
2006-02-20 00:12:00,118.22,118.22,118.205,118.214,231799996.0
2006-02-20 00:13:00,118.207,118.207,118.197,118.204,383299999.0
2006-02-20 00:14:00,118.202,118.202,118.19,118.191,154399998.0
2006-02-20 00:15:00,118.197,118.197,118.19,118.196,178199996.0
2006-02-20 00:16:00,118.19,118.194,118.184,118.185,317800000.0
2006-02-20 00:17:00,118.181,118.188,118.179,118.179,121100002.0
2006-02-20 00:18:00,118.185,118.188,118.18,118.182,375399995.0
2006-02-20 00:19:00,118.18,118.185,118.175,118.175,309500001.0
2006-02-20 00:20:00,118.185,118.206,118.183,118.206,180199998.0
2006-02-20 00:21:00,118.205,118.221,118.203,118.221,230499996.0
2006-02-20 00:22:00,118.215,118.236,118.215,118.233,376000004.0
2006-02-20 00:23:00,118.239,118.247,118.236,118.236,327700003.0
2006-02-20 00:24:00,118.231,118.31,118.231,118.308,272699998.0
2006-02-20 00:25:00,118.287,118.287,118.248,118.272,28800000.0
2006-02-20 00:26:00,118.283,118.287,118.274,118.287,258700008.0
2006-02-20 00:27:00,118.291,118.295,118.282,118.287,455299995.0
2006-02-20 00:28:00,118.292,118.292,118.285,118.292,112600002.0
2006-02-20 00:29:00,118.288,118.289,118.28,118.289,211600004.0
2006-02-20 00:30:00,118.29,118.29,118.28,118.29,240699994.0
2006-02-20 00:31:00,118.29,118.29,118.28,118.288,241399995.0
2006-02-20 00:32:00,118.289,118.296,118.284,118.284,226599998.0
2006-02-20 00:33:00,118.289,118.289,118.282,118.285,278699999.0
2006-02-20 00:34:00,118.285,118.285,118.285,118.285,21600000.0
2006-02-20 00:35:00,118.29,118.317,118.29,118.297,401700000.0
2006-02-20 00:36:00,118.297,118.299,118.292,118.292,271600001.0
2006-02-20 00:37:00,118.293,118.293,118.275,118.284,350399997.0
2006-02-20 00:38:00,118.286,118.293,118.283,118.293,243899999.0
2006-02-20 00:39:00,118.298,118.3,118.29,118.295,280600002.0
2006-02-20 00:40:00,118.295,118.295,118.283,118.283,194200003.0
2006-02-20 00:41:00,118.285,118.288,118.282,118.285,282700001.0
2006-02-20 00:42:00,118.285,118.285,118.275,118.282,204299998.0
2006-02-20 00:43:00,118.285,118.285,118.275,118.28,491700002.0
2006-02-20 00:44:00,118.266,118.266,118.226,118.237,90600000.0
2006-02-20 00:45:00,118.25,118.258,118.248,118.251,139299998.0
2006-02-20 00:46:00,118.255,118.255,118.245,118.25,180599998.0
2006-02-20 00:47:00,118.27,118.286,118.245,118.245,159100000.0
2006-02-20 00:48:00,118.226,118.226,118.213,118.213,262499996.0
2006-02-20 00:49:00,118.208,118.222,118.208,118.222,150300001.0
2006-02-20 00:50:00,118.227,118.231,118.217,118.217,206799999.0
2006-02-20 00:51:00,118.213,118.218,118.206,118.206,128500000.0
2006-02-20 00:52:00,118.206,118.216,118.202,118.202,485199991.0
2006-02-20 00:53:00,118.202,118.207,118.2,118.207,344099993.0
2006-02-20 00:54:00,118.211,118.217,118.211,118.213,167500000.0
2006-02-20 00:55:00,118.223,118.24,118.219,118.219,309299992.0
2006-02-20 00:56:00,118.223,118.232,118.213,118.213,169499999.0
2006-02-20 00:57:00,118.216,118.255,118.216,118.236,100700000.0
2006-02-20 00:58:00,118.238,118.24,118.225,118.233,317299999.0
2006-02-20 00:59:00,118.239,118.24,118.229,118.229,261899994.0
2006-02-20 01:00:00,118.224,118.241,118.224,118.241,174399998.0
2006-02-20 01:01:00,118.246,118.246,118.236,118.245,230100000.0
2006-02-20 01:02:00,118.245,118.249,118.24,118.244,251799997.0
2006-02-20 01:03:00,118.243,118.257,118.238,118.255,282800003.0
2006-02-20 01:04:00,118.258,118.259,118.253,118.258,98800002.0
2006-02-20 01:05:00,118.256,118.256,118.237,118.245,269499996.0
2006-02-20 01:06:00,118.246,118.247,118.23,118.235,370799996.0
2006-02-20 01:07:00,118.227,118.227,118.203,118.204,270600002.0
2006-02-20 01:08:00,118.194,118.194,118.19,118.191,58300002.0
2006-02-20 01:09:00,118.192,118.192,118.176,118.176,225300005.0
2006-02-20 01:10:00,118.185,118.196,118.185,118.193,414600008.0
2006-02-20 01:11:00,118.194,118.221,118.19,118.221,132300000.0
2006-02-20 01:12:00,118.219,118.221,118.209,118.211,253999997.0
2006-02-20 01:13:00,118.203,118.213,118.203,118.213,370199998.0
2006-02-20 01:14:00,118.206,118.22,118.206,118.208,165099995.0
2006-02-20 01:15:00,118.208,118.211,118.205,118.205,201999998.0
2006-02-20 01:16:00,118.207,118.21,118.2,118.207,271099996.0
2006-02-20 01:17:00,118.202,118.202,118.19,118.2,350900006.0
2006-02-20 01:18:00,118.205,118.215,118.205,118.215,170000001.0
2006-02-20 01:19:00,118.204,118.215,118.201,118.215,211900003.0
2006-02-20 01:20:00,118.212,118.212,118.195,118.196,277300000.0
2006-02-20 01:21:00,118.202,118.212,118.202,118.204,286900000.0
2006-02-20 01:22:00,118.206,118.211,118.201,118.208,281700002.0
2006-02-20 01:23:00,118.213,118.217,118.206,118.207,291500000.0
2006-02-20 01:24:00,118.211,118.211,118.196,118.203,198399998.0
2006-02-20 01:25:00,118.195,118.203,118.191,118.203,207400001.0
2006-02-20 01:26:00,118.209,118.218,118.205,118.205,174700001.0
2006-02-20 01:27:00,118.216,118.22,118.211,118.22,51900001.0
2006-02-20 01:28:00,118.213,118.22,118.212,118.218,223599994.0
2006-02-20 01:29:00,118.213,118.223,118.213,118.22,109399999.0
2006-02-20 01:30:00,118.21,118.219,118.21,118.218,91000001.0
2006-02-20 01:31:00,118.222,118.23,118.215,118.222,141099998.0
2006-02-20 01:32:00,118.215,118.223,118.211,118.223,306199991.0
2006-02-20 01:33:00,118.219,118.223,118.215,118.217,325799997.0
2006-02-20 01:34:00,118.21,118.214,118.194,118.194,320800006.0
2006-02-20 01:35:00,118.189,118.189,118.167,118.179,266099995.0
2006-02-20 01:36:00,118.184,118.197,118.184,118.188,193100001.0
2006-02-20 01:37:00,118.185,118.189,118.184,118.184,236900002.0
2006-02-20 01:38:00,118.192,118.193,118.181,118.191,220000004.0
2006-02-20 01:39:00,118.18,118.19,118.163,118.163,137599997.0
2006-02-20 01:40:00,118.159,118.159,118.14,118.14,41500000.0
2006-02-20 01:41:00,118.154,118.154,118.127,118.143,317600004.0
2006-02-20 01:42:00,118.145,118.148,118.14,118.14,217399998.0
2006-02-20 01:43:00,118.141,118.142,118.132,118.138,316500001.0
2006-02-20 01:44:00,118.133,118.151,118.132,118.147,194200002.0
2006-02-20 01:45:00,118.143,118.143,118.132,118.14,258000001.0
2006-02-20 01:46:00,118.139,118.139,118.133,118.139,245299999.0
2006-02-20 01:47:00,118.132,118.133,118.122,118.123,257499999.0
2006-02-20 01:48:00,118.129,118.133,118.126,118.127,188300001.0
2006-02-20 01:49:00,118.126,118.144,118.12,118.144,160899999.0
2006-02-20 01:50:00,118.136,118.145,118.131,118.145,91400000.0
2006-02-20 01:51:00,118.152,118.152,118.129,118.134,111399998.0
2006-02-20 01:52:00,118.134,118.139,118.127,118.127,195800004.0
2006-02-20 01:53:00,118.128,118.13,118.119,118.119,202499997.0
2006-02-20 01:54:00,118.105,118.105,118.085,118.092,289900001.0
2006-02-20 01:55:00,118.091,118.095,118.075,118.095,287500005.0
2006-02-20 01:56:00,118.092,118.094,118.084,118.086,206899997.0
2006-02-20 01:57:00,118.081,118.091,118.07,118.079,237399997.0
2006-02-20 01:58:00,118.073,118.078,118.066,118.074,354000002.0
2006-02-20 01:59:00,118.083,118.1,118.081,118.087,377100005.0
2006-02-20 02:00:00,118.087,118.087,118.071,118.073,230500006.0
2006-02-20 02:01:00,118.063,118.063,118.048,118.05,260499995.0
2006-02-20 02:02:00,118.042,118.046,118.022,118.042,341499992.0
2006-02-20 02:03:00,118.044,118.061,118.044,118.058,238000004.0
2006-02-20 02:04:00,118.06,118.062,118.055,118.055,200900004.0
2006-02-20 02:05:00,118.053,118.056,118.045,118.045,254100007.0
2006-02-20 02:06:00,118.051,118.051,118.042,118.042,230100000.0
2006-02-20 02:07:00,118.036,118.05,118.036,118.05,72899998.0
2006-02-20 02:08:00,118.062,118.088,118.062,118.065,243700002.0
2006-02-20 02:09:00,118.07,118.095,118.07,118.086,275100000.0
2006-02-20 02:10:00,118.084,118.103,118.084,118.1,254100005.0
2006-02-20 02:11:00,118.1,118.108,118.1,118.104,233900008.0
2006-02-20 02:12:00,118.115,118.118,118.107,118.115,361800008.0
2006-02-20 02:13:00,118.107,118.113,118.103,118.103,253700006.0
2006-02-20 02:14:00,118.103,118.11,118.099,118.106,229100000.0
2006-02-20 02:15:00,118.103,118.108,118.093,118.093,214799999.0
2006-02-20 02:16:00,118.094,118.101,118.089,118.095,326600006.0
2006-02-20 02:17:00,118.093,118.095,118.08,118.088,95100001.0
2006-02-20 02:18:00,118.081,118.091,118.081,118.086,66500002.0
2006-02-20 02:19:00,118.08,118.122,118.08,118.122,167499999.0
2006-02-20 02:20:00,118.123,118.135,118.114,118.135,274399998.0
2006-02-20 02:21:00,118.135,118.14,118.128,118.14,229900001.0
2006-02-20 02:22:00,118.135,118.135,118.122,118.122,252100005.0
2006-02-20 02:23:00,118.122,118.127,118.119,118.12,154500003.0
2006-02-20 02:24:00,118.119,118.119,118.107,118.112,235499999.0
2006-02-20 02:25:00,118.107,118.117,118.104,118.117,127000000.0
2006-02-20 02:26:00,118.122,118.132,118.12,118.125,311200000.0
2006-02-20 02:27:00,118.13,118.133,118.13,118.133,108599998.0
2006-02-20 02:28:00,118.125,118.139,118.125,118.132,111699999.0
2006-02-20 02:29:00,118.142,118.145,118.132,118.139,222600002.0
2006-02-20 02:30:00,118.149,118.165,118.134,118.165,182600000.0
2006-02-20 02:31:00,118.184,118.2,118.173,118.2,208600001.0
2006-02-20 02:32:00,118.206,118.228,118.195,118.228,215200002.0
2006-02-20 02:33:00,118.23,118.23,118.213,118.217,202500001.0
2006-02-20 02:34:00,118.222,118.223,118.215,118.223,228400000.0
2006-02-20 02:35:00,118.221,118.221,118.197,118.205,210400001.0
2006-02-20 02:36:00,118.212,118.231,118.212,118.227,326400007.0
2006-02-20 02:37:00,118.22,118.22,118.22,118.22,44000000.0
2006-02-20 02:38:00,118.219,118.225,118.21,118.224,327300002.0
2006-02-20 02:39:00,118.218,118.218,118.21,118.212,134500002.0
2006-02-20 02:40:00,118.214,118.217,118.203,118.214,266700000.0
2006-02-20 02:41:00,118.218,118.218,118.202,118.205,226700002.0
2006-02-20 02:42:00,118.204,118.213,118.193,118.2,160999996.0
2006-02-20 02:43:00,118.202,118.202,118.182,118.194,322499996.0
2006-02-20 02:44:00,118.197,118.211,118.197,118.211,101599999.0
2006-02-20 02:45:00,118.21,118.221,118.205,118.217,310199994.0
2006-02-20 02:46:00,118.223,118.223,118.217,118.223,151599998.0
2006-02-20 02:47:00,118.22,118.223,118.212,118.223,288900001.0
2006-02-20 02:48:00,118.223,118.223,118.209,118.21,322399999.0
2006-02-20 02:49:00,118.213,118.213,118.2,118.211,239299998.0
2006-02-20 02:50:00,118.208,118.215,118.205,118.215,243300003.0
2006-02-20 02:51:00,118.215,118.215,118.208,118.21,177900004.0
2006-02-20 02:52:00,118.21,118.21,118.193,118.197,149200001.0
2006-02-20 02:53:00,118.198,118.209,118.191,118.207,136800005.0
2006-02-20 02:54:00,118.2,118.2,118.17,118.17,317399998.0
2006-02-20 02:55:00,118.175,118.18,118.165,118.175,341499996.0
2006-02-20 02:56:00,118.167,118.167,118.148,118.148,182100004.0
2006-02-20 02:57:00,118.143,118.149,118.137,118.137,133699999.0
2006-02-20 02:58:00,118.133,118.133,118.099,118.099,140299999.0
2006-02-20 02:59:00,118.1,118.1,118.064,118.064,280799999.0
2006-02-20 03:00:00,118.055,118.066,118.054,118.066,300900003.0
2006-02-20 03:01:00,118.075,118.078,118.063,118.073,171299998.0
2006-02-20 03:02:00,118.07,118.07,118.019,118.019,291600001.0
2006-02-20 03:03:00,118.022,118.027,118.01,118.02,285600000.0
2006-02-20 03:04:00,118.015,118.042,118.015,118.042,354599997.0
2006-02-20 03:05:00,118.043,118.056,118.035,118.05,353400001.0
2006-02-20 03:06:00,118.063,118.068,118.056,118.068,227800000.0
2006-02-20 03:07:00,118.064,118.072,118.059,118.072,300999999.0
2006-02-20 03:08:00,118.07,118.072,118.058,118.072,315199998.0
2006-02-20 03:09:00,118.074,118.074,118.053,118.058,324900007.0
2006-02-20 03:10:00,118.052,118.054,118.044,118.054,165799999.0
2006-02-20 03:11:00,118.059,118.084,118.059,118.076,266599997.0
2006-02-20 03:12:00,118.082,118.082,118.069,118.07,183900000.0
2006-02-20 03:13:00,118.072,118.072,118.054,118.057,314700006.0
2006-02-20 03:14:00,118.052,118.061,118.047,118.047,114900000.0
2006-02-20 03:15:00,118.054,118.054,118.045,118.047,452399999.0
2006-02-20 03:16:00,118.036,118.06,118.036,118.059,184300001.0
2006-02-20 03:17:00,118.043,118.043,118.007,118.007,299500003.0
2006-02-20 03:18:00,118.005,118.011,117.975,117.975,189399998.0
2006-02-20 03:19:00,117.987,118.018,117.987,118.016,135700000.0
2006-02-20 03:20:00,118.012,118.012,117.999,118.008,322900000.0
2006-02-20 03:21:00,118.022,118.036,118.022,118.026,322900002.0
2006-02-20 03:22:00,118.023,118.023,118.007,118.007,155100001.0
2006-02-20 03:23:00,118.002,118.009,118.0,118.008,316400004.0
2006-02-20 03:24:00,118.016,118.021,118.004,118.007,280900002.0
2006-02-20 03:25:00,118.008,118.017,118.0,118.0,204100004.0
2006-02-20 03:26:00,118.012,118.012,118.0,118.007,215500004.0
2006-02-20 03:27:00,118.014,118.014,118.002,118.006,247999994.0
2006-02-20 03:28:00,118.007,118.013,118.001,118.013,225999998.0
2006-02-20 03:29:00,118.02,118.03,118.02,118.022,234900003.0
2006-02-20 03:30:00,118.016,118.029,118.01,118.01,259000002.0
2006-02-20 03:31:00,117.998,117.998,117.979,117.987,184700001.0
2006-02-20 03:32:00,117.993,118.0,117.991,117.991,277599998.0
2006-02-20 03:33:00,117.993,118.007,117.989,118.0,223800000.0
2006-02-20 03:34:00,118.003,118.003,117.986,117.99,167300003.0
2006-02-20 03:35:00,117.985,117.995,117.985,117.995,103899999.0
2006-02-20 03:36:00,118.003,118.041,118.003,118.041,179700002.0
2006-02-20 03:37:00,118.031,118.031,118.017,118.017,140699998.0
2006-02-20 03:38:00,118.022,118.029,118.018,118.018,193299997.0
2006-02-20 03:39:00,118.018,118.022,118.014,118.02,174800003.0
2006-02-20 03:40:00,118.015,118.029,118.012,118.022,270999997.0
2006-02-20 03:41:00,118.018,118.018,118.007,118.018,267200004.0
2006-02-20 03:42:00,118.014,118.038,118.008,118.038,212799999.0
2006-02-20 03:43:00,118.045,118.049,118.039,118.039,218500000.0
2006-02-20 03:44:00,118.043,118.047,118.035,118.045,250699997.0
2006-02-20 03:45:00,118.048,118.063,118.042,118.063,235999998.0
2006-02-20 03:46:00,118.058,118.066,118.054,118.066,160900002.0
2006-02-20 03:47:00,118.081,118.102,118.081,118.094,232099994.0
2006-02-20 03:48:00,118.101,118.119,118.101,118.115,175800004.0
2006-02-20 03:49:00,118.12,118.13,118.119,118.119,145200000.0
2006-02-20 03:50:00,118.123,118.123,118.109,118.113,190399993.0
2006-02-20 03:51:00,118.108,118.113,118.1,118.113,292900003.0
2006-02-20 03:52:00,118.117,118.137,118.113,118.137,326899996.0
2006-02-20 03:53:00,118.135,118.142,118.129,118.129,168900001.0
2006-02-20 03:54:00,118.131,118.137,118.118,118.122,360000004.0
2006-02-20 03:55:00,118.115,118.128,118.115,118.121,175999998.0
2006-02-20 03:56:00,118.118,118.128,118.114,118.125,345499996.0
2006-02-20 03:57:00,118.12,118.131,118.12,118.131,62200001.0
2006-02-20 03:58:00,118.128,118.136,118.127,118.127,229000002.0
2006-02-20 03:59:00,118.125,118.125,118.115,118.115,405400001.0
2006-02-20 04:00:00,118.113,118.121,118.113,118.118,30400000.0
2006-02-20 04:01:00,118.11,118.115,118.107,118.113,259300001.0
2006-02-20 04:02:00,118.121,118.124,118.113,118.118,321199998.0
2006-02-20 04:03:00,118.113,118.119,118.113,118.118,149499996.0
2006-02-20 04:04:00,118.113,118.113,118.099,118.112,181499997.0
2006-02-20 04:05:00,118.113,118.113,118.1,118.107,158100000.0
2006-02-20 04:06:00,118.113,118.113,118.102,118.106,346599999.0
2006-02-20 04:07:00,118.103,118.105,118.095,118.1,404500001.0
2006-02-20 04:08:00,118.103,118.121,118.101,118.121,222300005.0
2006-02-20 04:09:00,118.123,118.123,118.114,118.116,298200006.0
2006-02-20 04:10:00,118.12,118.125,118.115,118.125,235200004.0
2006-02-20 04:11:00,118.116,118.116,118.11,118.111,246200002.0
2006-02-20 04:12:00,118.117,118.119,118.114,118.119,146999997.0
2006-02-20 04:13:00,118.118,118.122,118.113,118.122,86700001.0
2006-02-20 04:14:00,118.123,118.123,118.113,118.117,198600000.0
2006-02-20 04:15:00,118.117,118.123,118.11,118.123,383299996.0
2006-02-20 04:16:00,118.119,118.119,118.115,118.115,125099998.0
2006-02-20 04:17:00,118.113,118.121,118.109,118.116,138699998.0
2006-02-20 04:18:00,118.104,118.105,118.097,118.105,195999995.0
2006-02-20 04:19:00,118.103,118.103,118.092,118.103,96999996.0
2006-02-20 04:20:00,118.1,118.1,118.05,118.05,256699993.0
2006-02-20 04:21:00,118.028,118.028,118.006,118.013,110400001.0
2006-02-20 04:22:00,118.02,118.027,118.009,118.012,174200003.0
2006-02-20 04:23:00,118.017,118.036,118.017,118.035,120000002.0
2006-02-20 04:24:00,118.03,118.047,118.028,118.03,257200004.0
2006-02-20 04:25:00,118.021,118.032,118.019,118.019,218499993.0
2006-02-20 04:26:00,118.006,118.012,118.003,118.011,328799997.0
2006-02-20 04:27:00,118.015,118.037,118.015,118.033,360799996.0
2006-02-20 04:28:00,118.041,118.042,118.037,118.038,205200002.0
2006-02-20 04:29:00,118.032,118.032,118.01,118.016,221400003.0
2006-02-20 04:30:00,117.998,118.003,117.983,117.983,373599998.0
2006-02-20 04:31:00,117.977,117.99,117.975,117.987,176299997.0
2006-02-20 04:32:00,117.985,118.001,117.985,117.998,87099999.0
2006-02-20 04:33:00,118.0,118.007,117.993,118.007,168999997.0
2006-02-20 04:34:00,118.01,118.04,118.01,118.04,198899997.0
2006-02-20 04:35:00,118.04,118.04,118.024,118.036,329000000.0
2006-02-20 04:36:00,118.022,118.024,118.011,118.024,141899996.0
2006-02-20 04:37:00,118.023,118.03,118.023,118.027,162999998.0
2006-02-20 04:38:00,118.036,118.043,118.031,118.043,358200007.0
2006-02-20 04:39:00,118.04,118.049,118.04,118.047,318700006.0
2006-02-20 04:40:00,118.041,118.041,118.034,118.034,123299999.0
2006-02-20 04:41:00,118.031,118.047,118.031,118.039,185299997.0
2006-02-20 04:42:00,118.043,118.043,118.029,118.03,268399996.0
2006-02-20 04:43:00,118.03,118.03,118.018,118.018,81299999.0
2006-02-20 04:44:00,118.004,118.004,117.979,117.988,225500001.0
2006-02-20 04:45:00,117.997,118.004,117.988,117.997,369999998.0
2006-02-20 04:46:00,117.997,118.012,117.997,118.0,296299998.0
2006-02-20 04:47:00,118.012,118.023,118.007,118.023,129600002.0
2006-02-20 04:48:00,118.024,118.024,118.014,118.017,255499996.0
2006-02-20 04:49:00,118.014,118.019,117.999,117.999,331000004.0
2006-02-20 04:50:00,117.992,117.999,117.98,117.98,277299999.0
2006-02-20 04:51:00,117.968,117.968,117.942,117.946,190300002.0
2006-02-20 04:52:00,117.941,117.941,117.923,117.925,299799999.0
2006-02-20 04:53:00,117.931,117.949,117.927,117.949,164000002.0
2006-02-20 04:54:00,117.959,117.97,117.952,117.97,289399999.0
2006-02-20 04:55:00,117.965,117.965,117.936,117.936,245299997.0
2006-02-20 04:56:00,117.939,117.957,117.939,117.957,234799996.0
2006-02-20 04:57:00,117.953,117.959,117.949,117.949,221299998.0
2006-02-20 04:58:00,117.947,117.954,117.947,117.954,89500000.0
2006-02-20 04:59:00,117.955,117.955,117.95,117.953,125699998.0
2006-02-20 05:00:00,117.953,117.953,117.937,117.937,272599999.0
2006-02-20 05:01:00,117.925,117.925,117.913,117.924,192200001.0
2006-02-20 05:02:00,117.924,117.945,117.924,117.945,229200006.0
2006-02-20 05:03:00,117.945,117.945,117.935,117.94,126600003.0
2006-02-20 05:04:00,117.945,117.945,117.938,117.94,245100003.0
2006-02-20 05:05:00,117.94,117.94,117.924,117.932,362700000.0
2006-02-20 05:06:00,117.931,117.931,117.911,117.923,333800000.0
2006-02-20 05:07:00,117.931,117.931,117.924,117.924,58299999.0
2006-02-20 05:08:00,117.926,117.936,117.921,117.932,74199999.0
2006-02-20 05:09:00,117.933,117.943,117.933,117.943,365700004.0
2006-02-20 05:10:00,117.943,117.943,117.932,117.938,259200000.0
2006-02-20 05:11:00,117.941,117.968,117.941,117.968,82800000.0
2006-02-20 05:12:00,117.972,117.981,117.972,117.976,238499992.0
2006-02-20 05:13:00,117.977,117.983,117.974,117.983,21200000.0
2006-02-20 05:14:00,117.983,117.983,117.967,117.967,141099999.0
2006-02-20 05:15:00,117.963,117.979,117.963,117.973,240900004.0
2006-02-20 05:16:00,117.973,117.973,117.958,117.972,355300005.0
2006-02-20 05:17:00,117.977,117.981,117.971,117.977,235600002.0
2006-02-20 05:18:00,117.98,117.983,117.971,117.983,309500002.0
2006-02-20 05:19:00,117.979,118.001,117.979,117.992,129700001.0
2006-02-20 05:20:00,118.006,118.013,118.006,118.013,69900000.0
2006-02-20 05:21:00,118.015,118.033,118.015,118.033,255599996.0
2006-02-20 05:22:00,118.03,118.031,118.022,118.028,325799996.0
2006-02-20 05:23:00,118.016,118.016,118.001,118.014,334399999.0
2006-02-20 05:24:00,118.014,118.014,117.994,117.994,251700001.0
2006-02-20 05:25:00,117.99,117.998,117.985,117.992,345600003.0
2006-02-20 05:26:00,117.982,118.002,117.982,117.997,197799996.0
2006-02-20 05:27:00,118.011,118.011,118.01,118.01,86000000.0
2006-02-20 05:28:00,118.018,118.023,118.013,118.023,156300002.0
2006-02-20 05:29:00,118.02,118.02,118.013,118.017,226499999.0
2006-02-20 05:30:00,118.023,118.023,118.015,118.023,233499999.0
2006-02-20 05:31:00,118.018,118.025,118.012,118.023,251999998.0
2006-02-20 05:32:00,118.023,118.033,118.02,118.033,310200003.0
2006-02-20 05:33:00,118.035,118.035,118.028,118.035,234499998.0
2006-02-20 05:34:00,118.026,118.033,118.022,118.03,345499999.0
2006-02-20 05:35:00,118.033,118.033,118.021,118.022,321399995.0
2006-02-20 05:36:00,118.029,118.029,118.019,118.019,35599999.0
2006-02-20 05:37:00,118.03,118.035,118.027,118.033,255900003.0
2006-02-20 05:38:00,118.033,118.033,118.02,118.027,390199997.0
2006-02-20 05:39:00,118.024,118.031,118.024,118.027,137800001.0
2006-02-20 05:40:00,118.02,118.027,118.005,118.025,147200000.0
2006-02-20 05:41:00,118.029,118.062,118.029,118.062,305400003.0
2006-02-20 05:42:00,118.067,118.086,118.067,118.08,203999997.0
2006-02-20 05:43:00,118.088,118.09,118.078,118.083,145500002.0
2006-02-20 05:44:00,118.077,118.085,118.074,118.08,178300001.0
2006-02-20 05:45:00,118.083,118.083,118.068,118.077,182600000.0
2006-02-20 05:46:00,118.068,118.068,118.068,118.068,8500000.0
2006-02-20 05:47:00,118.075,118.075,118.07,118.07,297600001.0
2006-02-20 05:48:00,118.074,118.074,118.064,118.067,15300000.0
2006-02-20 05:49:00,118.065,118.073,118.058,118.069,269499997.0
2006-02-20 05:50:00,118.078,118.088,118.078,118.088,84599999.0
2006-02-20 05:51:00,118.086,118.086,118.08,118.085,224199998.0
2006-02-20 05:52:00,118.09,118.101,118.09,118.099,91100003.0
2006-02-20 05:53:00,118.095,118.107,118.095,118.1,210899999.0
2006-02-20 05:54:00,118.1,118.102,118.084,118.088,377300003.0
2006-02-20 05:55:00,118.086,118.094,118.082,118.094,307700002.0
2006-02-20 05:56:00,118.095,118.095,118.088,118.09,229699996.0
2006-02-20 05:57:00,118.092,118.096,118.091,118.091,114800000.0
2006-02-20 05:58:00,118.095,118.095,118.087,118.087,315400004.0
2006-02-20 05:59:00,118.095,118.105,118.095,118.104,234300003.0
2006-02-20 06:00:00,118.102,118.113,118.102,118.113,183799999.0
2006-02-20 06:01:00,118.105,118.111,118.104,118.111,174600000.0
2006-02-20 06:02:00,118.113,118.113,118.102,118.107,197600003.0
2006-02-20 06:03:00,118.1,118.105,118.1,118.105,142600003.0
2006-02-20 06:04:00,118.097,118.102,118.092,118.092,147699997.0
2006-02-20 06:05:00,118.095,118.095,118.087,118.093,204900000.0
2006-02-20 06:06:00,118.094,118.094,118.077,118.077,241300003.0
2006-02-20 06:07:00,118.072,118.074,118.072,118.074,63600000.0
2006-02-20 06:08:00,118.083,118.083,118.074,118.076,372899999.0
2006-02-20 06:09:00,118.075,118.075,118.075,118.075,225700001.0
2006-02-20 06:10:00,118.07,118.07,118.061,118.061,183000000.0
2006-02-20 06:11:00,118.055,118.065,118.055,118.063,368800007.0
2006-02-20 06:12:00,118.054,118.06,118.05,118.05,366400006.0
2006-02-20 06:13:00,118.04,118.04,118.028,118.028,173200001.0
2006-02-20 06:14:00,118.025,118.033,118.024,118.029,160800002.0
2006-02-20 06:15:00,118.031,118.045,118.031,118.045,189600000.0
2006-02-20 06:16:00,118.055,118.055,118.047,118.055,224600004.0
2006-02-20 06:17:00,118.057,118.07,118.057,118.061,197799999.0
2006-02-20 06:18:00,118.064,118.067,118.062,118.064,204200004.0
2006-02-20 06:19:00,118.071,118.072,118.056,118.059,417900005.0
2006-02-20 06:20:00,118.059,118.067,118.058,118.065,246499998.0
2006-02-20 06:21:00,118.065,118.072,118.063,118.067,245099998.0
2006-02-20 06:22:00,118.067,118.071,118.061,118.062,118200004.0
2006-02-20 06:23:00,118.063,118.073,118.059,118.073,150400002.0
2006-02-20 06:24:00,118.07,118.074,118.066,118.073,242799996.0
2006-02-20 06:25:00,118.067,118.075,118.067,118.07,266000002.0
2006-02-20 06:26:00,118.07,118.08,118.061,118.068,252599999.0
2006-02-20 06:27:00,118.069,118.069,118.046,118.063,187500000.0
2006-02-20 06:28:00,118.062,118.079,118.062,118.079,170499996.0
2006-02-20 06:29:00,118.078,118.083,118.072,118.072,220300002.0
2006-02-20 06:30:00,118.076,118.086,118.076,118.086,81199999.0
2006-02-20 06:31:00,118.082,118.103,118.082,118.099,252700002.0
2006-02-20 06:32:00,118.104,118.104,118.092,118.099,105100002.0
2006-02-20 06:33:00,118.1,118.109,118.1,118.101,177500003.0
2006-02-20 06:34:00,118.1,118.109,118.095,118.1,399100001.0
2006-02-20 06:35:00,118.108,118.115,118.106,118.109,189000000.0
2006-02-20 06:36:00,118.106,118.106,118.098,118.098,184700000.0
2006-02-20 06:37:00,118.098,118.112,118.098,118.112,192299998.0
2006-02-20 06:38:00,118.116,118.124,118.11,118.119,184599996.0
2006-02-20 06:39:00,118.123,118.123,118.11,118.11,247100005.0
2006-02-20 06:40:00,118.113,118.12,118.097,118.105,259299998.0
2006-02-20 06:41:00,118.107,118.113,118.107,118.109,139599999.0
2006-02-20 06:42:00,118.111,118.119,118.111,118.119,272300008.0
2006-02-20 06:43:00,118.123,118.127,118.115,118.127,196900001.0
2006-02-20 06:44:00,118.13,118.13,118.113,118.12,164600003.0
2006-02-20 06:45:00,118.111,118.111,118.095,118.095,273799998.0
2006-02-20 06:46:00,118.101,118.101,118.091,118.091,208700004.0
2006-02-20 06:47:00,118.077,118.085,118.077,118.082,216099998.0
2006-02-20 06:48:00,118.089,118.089,118.086,118.086,59799999.0
2006-02-20 06:49:00,118.099,118.109,118.095,118.102,234399995.0
2006-02-20 06:50:00,118.105,118.105,118.1,118.105,389499997.0
2006-02-20 06:51:00,118.102,118.102,118.088,118.088,340899999.0
2006-02-20 06:52:00,118.093,118.093,118.081,118.085,440700005.0
2006-02-20 06:53:00,118.081,118.093,118.081,118.091,247300006.0
2006-02-20 06:54:00,118.094,118.094,118.085,118.087,193599995.0
2006-02-20 06:55:00,118.08,118.085,118.08,118.085,177799999.0
2006-02-20 06:56:00,118.085,118.085,118.077,118.08,230899996.0
2006-02-20 06:57:00,118.086,118.088,118.08,118.083,157300004.0
2006-02-20 06:58:00,118.08,118.08,118.078,118.08,193599999.0
2006-02-20 06:59:00,118.082,118.083,118.072,118.083,243799998.0
2006-02-20 07:00:00,118.085,118.085,118.07,118.082,158200003.0
2006-02-20 07:01:00,118.085,118.113,118.085,118.113,163299998.0
2006-02-20 07:02:00,118.12,118.131,118.114,118.114,163800001.0
2006-02-20 07:03:00,118.121,118.128,118.115,118.115,278199999.0
2006-02-20 07:04:00,118.124,118.148,118.124,118.139,157999998.0
2006-02-20 07:05:00,118.137,118.166,118.137,118.165,292600003.0
2006-02-20 07:06:00,118.162,118.18,118.162,118.177,139399994.0
2006-02-20 07:07:00,118.186,118.199,118.175,118.197,240599998.0
2006-02-20 07:08:00,118.187,118.212,118.187,118.212,182900004.0
2006-02-20 07:09:00,118.218,118.228,118.218,118.228,230000003.0
2006-02-20 07:10:00,118.22,118.23,118.21,118.21,126100002.0
2006-02-20 07:11:00,118.208,118.208,118.176,118.18,209700000.0
2006-02-20 07:12:00,118.183,118.183,118.17,118.175,108000001.0
2006-02-20 07:13:00,118.173,118.183,118.169,118.183,236300005.0
2006-02-20 07:14:00,118.178,118.178,118.162,118.162,140900003.0
2006-02-20 07:15:00,118.16,118.16,118.147,118.153,144500000.0
2006-02-20 07:16:00,118.155,118.162,118.151,118.161,81700000.0
2006-02-20 07:17:00,118.159,118.161,118.156,118.161,345500002.0
2006-02-20 07:18:00,118.163,118.163,118.15,118.15,146099995.0
2006-02-20 07:19:00,118.149,118.15,118.139,118.14,66200002.0
2006-02-20 07:20:00,118.137,118.143,118.137,118.143,274800005.0
2006-02-20 07:21:00,118.14,118.143,118.131,118.143,211099996.0
2006-02-20 07:22:00,118.138,118.143,118.132,118.143,195000001.0
2006-02-20 07:23:00,118.136,118.138,118.133,118.138,269000001.0
2006-02-20 07:24:00,118.137,118.145,118.133,118.133,374799993.0
2006-02-20 07:25:00,118.128,118.136,118.125,118.128,199600002.0
2006-02-20 07:26:00,118.122,118.13,118.121,118.121,203599999.0
2006-02-20 07:27:00,118.117,118.12,118.108,118.108,267300006.0
2006-02-20 07:28:00,118.116,118.124,118.114,118.124,243399999.0
2006-02-20 07:29:00,118.125,118.125,118.11,118.116,212700003.0
2006-02-20 07:30:00,118.11,118.113,118.098,118.098,187200000.0
2006-02-20 07:31:00,118.107,118.113,118.099,118.113,219599998.0
2006-02-20 07:32:00,118.109,118.112,118.101,118.112,296100000.0
2006-02-20 07:33:00,118.112,118.112,118.092,118.092,124399999.0
2006-02-20 07:34:00,118.089,118.102,118.086,118.102,286400005.0
2006-02-20 07:35:00,118.097,118.105,118.097,118.1,170599998.0
2006-02-20 07:36:00,118.105,118.105,118.097,118.105,260900005.0
2006-02-20 07:37:00,118.1,118.105,118.097,118.105,184199999.0
2006-02-20 07:38:00,118.1,118.1,118.093,118.097,102600002.0
2006-02-20 07:39:00,118.088,118.094,118.087,118.088,158200000.0
2006-02-20 07:40:00,118.081,118.081,118.066,118.07,223900001.0
2006-02-20 07:41:00,118.076,118.083,118.072,118.083,216699997.0
2006-02-20 07:42:00,118.084,118.091,118.084,118.091,61199998.0
2006-02-20 07:43:00,118.102,118.105,118.094,118.105,103600001.0
2006-02-20 07:44:00,118.103,118.114,118.103,118.105,400599998.0
2006-02-20 07:45:00,118.102,118.11,118.102,118.107,184000004.0
2006-02-20 07:46:00,118.107,118.11,118.106,118.11,163800000.0
2006-02-20 07:47:00,118.11,118.115,118.106,118.11,310300003.0
2006-02-20 07:48:00,118.112,118.118,118.105,118.105,270900004.0
2006-02-20 07:49:00,118.108,118.113,118.106,118.113,202600003.0
2006-02-20 07:50:00,118.108,118.115,118.108,118.114,113399999.0
2006-02-20 07:51:00,118.119,118.131,118.113,118.131,148500002.0
2006-02-20 07:52:00,118.13,118.135,118.127,118.135,195200000.0
2006-02-20 07:53:00,118.135,118.135,118.13,118.13,319900000.0
2006-02-20 07:54:00,118.137,118.158,118.137,118.156,179000002.0
2006-02-20 07:55:00,118.167,118.171,118.16,118.169,285999997.0
2006-02-20 07:56:00,118.174,118.174,118.162,118.162,197099995.0
2006-02-20 07:57:00,118.172,118.202,118.172,118.202,430999997.0
2006-02-20 07:58:00,118.2,118.209,118.193,118.207,272800005.0
2006-02-20 07:59:00,118.2,118.213,118.191,118.213,88500000.0
2006-02-20 08:00:00,118.213,118.233,118.213,118.229,200100006.0
2006-02-20 08:01:00,118.234,118.251,118.225,118.225,346599997.0
2006-02-20 08:02:00,118.227,118.227,118.216,118.216,145800001.0
2006-02-20 08:03:00,118.216,118.217,118.207,118.217,341799998.0
2006-02-20 08:04:00,118.22,118.228,118.208,118.216,254500001.0
2006-02-20 08:05:00,118.23,118.23,118.213,118.213,267299996.0
2006-02-20 08:06:00,118.215,118.218,118.2,118.2,407500005.0
2006-02-20 08:07:00,118.2,118.202,118.197,118.2,250200004.0
2006-02-20 08:08:00,118.205,118.205,118.2,118.2,196799998.0
2006-02-20 08:09:00,118.205,118.205,118.197,118.205,354500005.0
2006-02-20 08:10:00,118.193,118.193,118.178,118.188,220899999.0
2006-02-20 08:11:00,118.198,118.198,118.195,118.195,62500000.0
2006-02-20 08:12:00,118.198,118.203,118.189,118.203,208100002.0
2006-02-20 08:13:00,118.197,118.213,118.197,118.213,158899999.0
2006-02-20 08:14:00,118.208,118.212,118.205,118.208,219100003.0
2006-02-20 08:15:00,118.208,118.212,118.208,118.21,220400002.0
2006-02-20 08:16:00,118.21,118.211,118.2,118.201,254599998.0
2006-02-20 08:17:00,118.197,118.205,118.197,118.205,302100001.0
2006-02-20 08:18:00,118.213,118.213,118.197,118.197,277400000.0
2006-02-20 08:19:00,118.188,118.193,118.188,118.193,257599997.0
2006-02-20 08:20:00,118.189,118.189,118.181,118.182,231200004.0
2006-02-20 08:21:00,118.18,118.189,118.18,118.187,266699997.0
2006-02-20 08:22:00,118.191,118.191,118.188,118.189,205699997.0
2006-02-20 08:23:00,118.185,118.185,118.162,118.178,394400005.0
2006-02-20 08:24:00,118.173,118.173,118.16,118.169,252699999.0
2006-02-20 08:25:00,118.175,118.178,118.165,118.17,282000002.0
2006-02-20 08:26:00,118.172,118.181,118.172,118.172,345400002.0
2006-02-20 08:27:00,118.173,118.183,118.173,118.183,258500004.0
2006-02-20 08:28:00,118.177,118.188,118.175,118.188,233599999.0
2006-02-20 08:29:00,118.187,118.193,118.183,118.193,101499998.0
2006-02-20 08:30:00,118.187,118.192,118.186,118.192,162700003.0
2006-02-20 08:31:00,118.194,118.194,118.18,118.18,446899998.0
2006-02-20 08:32:00,118.192,118.208,118.192,118.2,152700001.0
2006-02-20 08:33:00,118.203,118.203,118.19,118.196,190400000.0
2006-02-20 08:34:00,118.207,118.207,118.197,118.198,333699994.0
2006-02-20 08:35:00,118.203,118.204,118.198,118.204,233400004.0
2006-02-20 08:36:00,118.205,118.23,118.205,118.221,355100001.0
2006-02-20 08:37:00,118.227,118.228,118.215,118.215,126300003.0
2006-02-20 08:38:00,118.213,118.217,118.213,118.215,204500000.0
2006-02-20 08:39:00,118.212,118.22,118.212,118.213,178300007.0
2006-02-20 08:40:00,118.217,118.218,118.204,118.213,411599999.0
2006-02-20 08:41:00,118.214,118.214,118.193,118.199,274400003.0
2006-02-20 08:42:00,118.201,118.201,118.19,118.196,283400002.0
2006-02-20 08:43:00,118.2,118.202,118.2,118.202,16700000.0
2006-02-20 08:44:00,118.198,118.202,118.194,118.199,160100000.0
2006-02-20 08:45:00,118.197,118.202,118.187,118.189,348200003.0
2006-02-20 08:46:00,118.179,118.179,118.173,118.175,198300004.0
2006-02-20 08:47:00,118.178,118.178,118.165,118.165,245000003.0
2006-02-20 08:48:00,118.157,118.172,118.157,118.166,176499995.0
2006-02-20 08:49:00,118.169,118.183,118.167,118.176,201099997.0
2006-02-20 08:50:00,118.179,118.193,118.179,118.182,294700000.0
2006-02-20 08:51:00,118.175,118.175,118.163,118.169,129299999.0
2006-02-20 08:52:00,118.169,118.169,118.136,118.141,191200000.0
2006-02-20 08:53:00,118.133,118.145,118.133,118.137,249999998.0
2006-02-20 08:54:00,118.141,118.141,118.127,118.14,281099999.0
2006-02-20 08:55:00,118.135,118.145,118.133,118.138,146799999.0
2006-02-20 08:56:00,118.14,118.14,118.126,118.126,285900002.0
2006-02-20 08:57:00,118.133,118.143,118.133,118.138,135500002.0
2006-02-20 08:58:00,118.137,118.143,118.135,118.143,172800001.0
2006-02-20 08:59:00,118.139,118.142,118.13,118.138,200099994.0
2006-02-20 09:00:00,118.142,118.142,118.115,118.115,271399999.0
2006-02-20 09:01:00,118.125,118.127,118.118,118.118,211600003.0
2006-02-20 09:02:00,118.112,118.112,118.102,118.102,125600000.0
2006-02-20 09:03:00,118.108,118.112,118.1,118.1,181000002.0
2006-02-20 09:04:00,118.105,118.105,118.097,118.1,192700000.0
2006-02-20 09:05:00,118.112,118.125,118.112,118.125,131500002.0
2006-02-20 09:06:00,118.126,118.14,118.126,118.135,226600002.0
2006-02-20 09:07:00,118.139,118.147,118.139,118.139,274900005.0
2006-02-20 09:08:00,118.143,118.152,118.143,118.147,179500001.0
2006-02-20 09:09:00,118.148,118.154,118.142,118.147,217900002.0
2006-02-20 09:10:00,118.138,118.153,118.138,118.139,352899998.0
2006-02-20 09:11:00,118.141,118.15,118.141,118.15,263900002.0
2006-02-20 09:12:00,118.148,118.155,118.148,118.155,229000000.0
2006-02-20 09:13:00,118.158,118.163,118.153,118.16,336800001.0
2006-02-20 09:14:00,118.17,118.181,118.17,118.18,161199997.0
2006-02-20 09:15:00,118.175,118.175,118.152,118.157,215100003.0
2006-02-20 09:16:00,118.14,118.14,118.124,118.124,33100000.0
2006-02-20 09:17:00,118.119,118.132,118.119,118.132,102699999.0
2006-02-20 09:18:00,118.135,118.138,118.127,118.13,212299996.0
2006-02-20 09:19:00,118.128,118.128,118.111,118.111,285899999.0
2006-02-20 09:20:00,118.103,118.103,118.09,118.092,233099994.0
2006-02-20 09:21:00,118.102,118.12,118.094,118.113,301300004.0
2006-02-20 09:22:00,118.128,118.147,118.128,118.145,135999999.0
2006-02-20 09:23:00,118.15,118.151,118.132,118.132,262200004.0
2006-02-20 09:24:00,118.138,118.14,118.123,118.123,170900001.0
2006-02-20 09:25:00,118.118,118.118,118.099,118.101,179800000.0
2006-02-20 09:26:00,118.1,118.1,118.087,118.092,238300000.0
2006-02-20 09:27:00,118.104,118.117,118.104,118.117,307099991.0
2006-02-20 09:28:00,118.129,118.135,118.122,118.122,150200000.0
2006-02-20 09:29:00,118.115,118.132,118.115,118.131,40400000.0
2006-02-20 09:30:00,118.133,118.138,118.126,118.13,266499999.0
2006-02-20 09:31:00,118.138,118.142,118.129,118.129,218499997.0
2006-02-20 09:32:00,118.134,118.134,118.117,118.119,188900003.0
2006-02-20 09:33:00,118.108,118.112,118.089,118.089,220000001.0
2006-02-20 09:34:00,118.098,118.103,118.087,118.103,172299998.0
2006-02-20 09:35:00,118.103,118.103,118.086,118.09,208799998.0
2006-02-20 09:36:00,118.088,118.094,118.082,118.088,305700000.0
2006-02-20 09:37:00,118.094,118.094,118.084,118.092,244400001.0
2006-02-20 09:38:00,118.095,118.095,118.071,118.078,258900002.0
2006-02-20 09:39:00,118.065,118.065,118.052,118.052,90900000.0
2006-02-20 09:40:00,118.059,118.071,118.059,118.067,375600008.0
2006-02-20 09:41:00,118.06,118.076,118.06,118.075,154100004.0
2006-02-20 09:42:00,118.074,118.093,118.073,118.093,148900000.0
2006-02-20 09:43:00,118.108,118.109,118.098,118.105,360999995.0
2006-02-20 09:44:00,118.11,118.112,118.097,118.097,121600002.0
2006-02-20 09:45:00,118.108,118.113,118.1,118.113,118299998.0
2006-02-20 09:46:00,118.112,118.112,118.095,118.095,278900004.0
2006-02-20 09:47:00,118.096,118.101,118.092,118.097,183500001.0
2006-02-20 09:48:00,118.094,118.127,118.094,118.127,229699999.0
2006-02-20 09:49:00,118.122,118.14,118.122,118.139,239899995.0
2006-02-20 09:50:00,118.14,118.155,118.14,118.155,186500001.0
2006-02-20 09:51:00,118.154,118.166,118.154,118.166,93799998.0
2006-02-20 09:52:00,118.162,118.171,118.162,118.171,128100002.0
2006-02-20 09:53:00,118.165,118.165,118.152,118.152,70800001.0
2006-02-20 09:54:00,118.147,118.153,118.145,118.145,93999999.0
2006-02-20 09:55:00,118.157,118.157,118.153,118.153,78000000.0
2006-02-20 09:56:00,118.157,118.163,118.155,118.16,232899993.0
2006-02-20 09:57:00,118.155,118.162,118.15,118.157,184799997.0
2006-02-20 09:58:00,118.157,118.164,118.155,118.16,213500002.0
2006-02-20 09:59:00,118.156,118.163,118.15,118.157,126600002.0
2006-02-20 10:00:00,118.157,118.16,118.149,118.149,308899995.0
2006-02-20 10:01:00,118.152,118.152,118.142,118.147,129200003.0
2006-02-20 10:02:00,118.151,118.152,118.137,118.138,256799995.0
2006-02-20 10:03:00,118.14,118.15,118.135,118.142,215699998.0
2006-02-20 10:04:00,118.137,118.137,118.122,118.122,277899999.0
2006-02-20 10:05:00,118.122,118.122,118.112,118.116,239400000.0
2006-02-20 10:06:00,118.117,118.117,118.102,118.102,111300002.0
2006-02-20 10:07:00,118.096,118.111,118.095,118.106,201899996.0
2006-02-20 10:08:00,118.106,118.11,118.101,118.103,286500001.0
2006-02-20 10:09:00,118.112,118.115,118.108,118.11,232799995.0
2006-02-20 10:10:00,118.117,118.133,118.116,118.128,222599999.0
2006-02-20 10:11:00,118.145,118.151,118.129,118.151,179500000.0
2006-02-20 10:12:00,118.15,118.151,118.137,118.14,291899997.0
2006-02-20 10:13:00,118.14,118.146,118.138,118.145,235300005.0
2006-02-20 10:14:00,118.142,118.148,118.126,118.145,175099998.0
2006-02-20 10:15:00,118.143,118.143,118.133,118.135,345500001.0
2006-02-20 10:16:00,118.138,118.143,118.126,118.129,192899996.0
2006-02-20 10:17:00,118.127,118.133,118.123,118.133,117899998.0
2006-02-20 10:18:00,118.137,118.145,118.13,118.14,316399999.0
2006-02-20 10:19:00,118.134,118.143,118.131,118.143,210100002.0
2006-02-20 10:20:00,118.149,118.16,118.149,118.153,273200001.0
2006-02-20 10:21:00,118.145,118.145,118.14,118.14,274700003.0
2006-02-20 10:22:00,118.146,118.152,118.14,118.141,322399997.0
2006-02-20 10:23:00,118.138,118.163,118.138,118.163,89399999.0
2006-02-20 10:24:00,118.159,118.159,118.142,118.146,152400001.0
2006-02-20 10:25:00,118.15,118.153,118.143,118.148,270000004.0
2006-02-20 10:26:00,118.135,118.143,118.135,118.143,48599999.0
2006-02-20 10:27:00,118.134,118.135,118.125,118.128,216500000.0
2006-02-20 10:28:00,118.138,118.138,118.125,118.132,170400003.0
2006-02-20 10:29:00,118.125,118.136,118.125,118.136,351400005.0
2006-02-20 10:30:00,118.148,118.156,118.145,118.148,298899999.0
2006-02-20 10:31:00,118.152,118.153,118.143,118.153,312699998.0
2006-02-20 10:32:00,118.152,118.152,118.144,118.146,171299997.0
2006-02-20 10:33:00,118.146,118.149,118.138,118.144,201500001.0
2006-02-20 10:34:00,118.153,118.16,118.138,118.138,204799999.0
2006-02-20 10:35:00,118.141,118.153,118.14,118.153,216399998.0
2006-02-20 10:36:00,118.16,118.188,118.16,118.179,231000001.0
2006-02-20 10:37:00,118.183,118.193,118.174,118.193,263900002.0
2006-02-20 10:38:00,118.205,118.207,118.196,118.196,149000002.0
2006-02-20 10:39:00,118.19,118.19,118.175,118.185,194700003.0
2006-02-20 10:40:00,118.171,118.176,118.169,118.171,343500004.0
2006-02-20 10:41:00,118.169,118.169,118.155,118.158,240200006.0
2006-02-20 10:42:00,118.175,118.195,118.175,118.179,85099998.0
2006-02-20 10:43:00,118.176,118.202,118.175,118.202,303200005.0
2006-02-20 10:44:00,118.212,118.226,118.193,118.193,266499998.0
2006-02-20 10:45:00,118.219,118.239,118.219,118.239,20700000.0
2006-02-20 10:46:00,118.272,118.28,118.244,118.244,208000000.0
2006-02-20 10:47:00,118.252,118.252,118.242,118.244,266000002.0
2006-02-20 10:48:00,118.253,118.264,118.25,118.251,207899999.0
2006-02-20 10:49:00,118.252,118.257,118.239,118.245,293800000.0
2006-02-20 10:50:00,118.238,118.238,118.196,118.196,72100000.0
2006-02-20 10:51:00,118.192,118.21,118.192,118.21,332500000.0
2006-02-20 10:52:00,118.212,118.212,118.195,118.195,311299995.0
2006-02-20 10:53:00,118.195,118.202,118.193,118.195,174699997.0
2006-02-20 10:54:00,118.192,118.21,118.19,118.21,177699997.0
2006-02-20 10:55:00,118.215,118.217,118.2,118.207,298899994.0
2006-02-20 10:56:00,118.209,118.213,118.202,118.212,161899999.0
2006-02-20 10:57:00,118.21,118.214,118.208,118.208,240000006.0
2006-02-20 10:58:00,118.215,118.242,118.215,118.237,295500003.0
2006-02-20 10:59:00,118.242,118.242,118.21,118.21,146699996.0
2006-02-20 11:00:00,118.213,118.221,118.205,118.205,154100001.0
2006-02-20 11:01:00,118.211,118.218,118.208,118.218,248700003.0
2006-02-20 11:02:00,118.22,118.22,118.208,118.208,266400002.0
2006-02-20 11:03:00,118.207,118.212,118.207,118.212,22400000.0
2006-02-20 11:04:00,118.212,118.212,118.189,118.192,261699999.0
2006-02-20 11:05:00,118.189,118.199,118.189,118.195,357399999.0
2006-02-20 11:06:00,118.203,118.203,118.192,118.192,129800003.0
2006-02-20 11:07:00,118.185,118.201,118.185,118.199,166800001.0
2006-02-20 11:08:00,118.2,118.208,118.197,118.208,232900001.0
2006-02-20 11:09:00,118.206,118.206,118.193,118.198,209199998.0
2006-02-20 11:10:00,118.201,118.209,118.185,118.209,309500004.0
2006-02-20 11:11:00,118.213,118.213,118.202,118.207,182499998.0
2006-02-20 11:12:00,118.205,118.215,118.198,118.206,361600004.0
2006-02-20 11:13:00,118.199,118.199,118.19,118.192,212099994.0
2006-02-20 11:14:00,118.195,118.203,118.193,118.203,243799996.0
2006-02-20 11:15:00,118.198,118.211,118.198,118.211,184600003.0
2006-02-20 11:16:00,118.209,118.222,118.209,118.209,135600001.0
2006-02-20 11:17:00,118.211,118.213,118.203,118.213,250999998.0
2006-02-20 11:18:00,118.21,118.21,118.193,118.204,199800002.0
2006-02-20 11:19:00,118.197,118.21,118.193,118.208,126999997.0
2006-02-20 11:20:00,118.213,118.213,118.2,118.208,178399998.0
2006-02-20 11:21:00,118.199,118.199,118.174,118.174,124700001.0
2006-02-20 11:22:00,118.179,118.181,118.168,118.178,281500005.0
2006-02-20 11:23:00,118.182,118.184,118.18,118.182,82500003.0
2006-02-20 11:24:00,118.178,118.191,118.178,118.185,202700004.0
2006-02-20 11:25:00,118.191,118.201,118.185,118.194,246500002.0
2006-02-20 11:26:00,118.2,118.205,118.197,118.197,254900000.0
2006-02-20 11:27:00,118.203,118.203,118.193,118.203,74600000.0
2006-02-20 11:28:00,118.209,118.22,118.206,118.206,174200004.0
2006-02-20 11:29:00,118.208,118.227,118.206,118.222,192800000.0
2006-02-20 11:30:00,118.225,118.225,118.212,118.222,121999998.0
2006-02-20 11:31:00,118.223,118.223,118.213,118.217,168199996.0
2006-02-20 11:32:00,118.215,118.218,118.202,118.21,236900004.0
2006-02-20 11:33:00,118.214,118.214,118.196,118.197,159899998.0
2006-02-20 11:34:00,118.197,118.203,118.191,118.203,257899998.0
2006-02-20 11:35:00,118.2,118.2,118.183,118.191,219400002.0
2006-02-20 11:36:00,118.191,118.191,118.184,118.186,127800001.0
2006-02-20 11:37:00,118.183,118.19,118.168,118.19,131700002.0
2006-02-20 11:38:00,118.193,118.193,118.181,118.187,109400001.0
2006-02-20 11:39:00,118.192,118.192,118.178,118.192,319499999.0
2006-02-20 11:40:00,118.187,118.195,118.187,118.195,115899999.0
2006-02-20 11:41:00,118.195,118.211,118.195,118.211,278700002.0
2006-02-20 11:42:00,118.213,118.213,118.194,118.197,293800000.0
2006-02-20 11:43:00,118.195,118.195,118.178,118.178,206100002.0
2006-02-20 11:44:00,118.192,118.2,118.192,118.193,246299999.0
2006-02-20 11:45:00,118.199,118.204,118.186,118.204,330699997.0
2006-02-20 11:46:00,118.207,118.207,118.189,118.2,307999999.0
2006-02-20 11:47:00,118.2,118.211,118.199,118.211,179899995.0
2006-02-20 11:48:00,118.217,118.221,118.21,118.213,123699999.0
2006-02-20 11:49:00,118.211,118.211,118.194,118.202,321700000.0
2006-02-20 11:50:00,118.205,118.217,118.204,118.215,240600000.0
2006-02-20 11:51:00,118.205,118.208,118.2,118.203,333700000.0
2006-02-20 11:52:00,118.209,118.209,118.199,118.205,348900000.0
2006-02-20 11:53:00,118.203,118.214,118.203,118.211,336999998.0
2006-02-20 11:54:00,118.211,118.211,118.194,118.197,380999996.0
2006-02-20 11:55:00,118.195,118.208,118.195,118.205,310200005.0
2006-02-20 11:56:00,118.202,118.206,118.196,118.2,184700001.0
2006-02-20 11:57:00,118.193,118.193,118.168,118.17,251799997.0
2006-02-20 11:58:00,118.17,118.175,118.16,118.171,101000000.0
2006-02-20 11:59:00,118.171,118.177,118.167,118.177,251299999.0
2006-02-20 12:00:00,118.178,118.183,118.175,118.183,202199999.0
2006-02-20 12:01:00,118.19,118.192,118.177,118.177,237300002.0
2006-02-20 12:02:00,118.176,118.177,118.17,118.171,266900006.0
2006-02-20 12:03:00,118.172,118.172,118.155,118.155,259499997.0
2006-02-20 12:04:00,118.163,118.163,118.144,118.146,280100001.0
2006-02-20 12:05:00,118.154,118.165,118.15,118.157,232000005.0
2006-02-20 12:06:00,118.152,118.167,118.152,118.163,277300001.0
2006-02-20 12:07:00,118.172,118.177,118.168,118.175,190000002.0
2006-02-20 12:08:00,118.175,118.175,118.168,118.17,150000001.0
2006-02-20 12:09:00,118.167,118.172,118.16,118.163,266800006.0
2006-02-20 12:10:00,118.159,118.169,118.154,118.162,109600001.0
2006-02-20 12:11:00,118.168,118.184,118.166,118.175,322500000.0
2006-02-20 12:12:00,118.185,118.185,118.157,118.159,446800001.0
2006-02-20 12:13:00,118.155,118.155,118.148,118.155,222000000.0
2006-02-20 12:14:00,118.15,118.15,118.123,118.123,393099998.0
2006-02-20 12:15:00,118.118,118.118,118.098,118.099,169099999.0
2006-02-20 12:16:00,118.094,118.103,118.09,118.095,217200000.0
2006-02-20 12:17:00,118.095,118.103,118.095,118.103,281099994.0
2006-02-20 12:18:00,118.104,118.111,118.104,118.111,81500002.0
2006-02-20 12:19:00,118.107,118.135,118.107,118.132,269100005.0
2006-02-20 12:20:00,118.13,118.13,118.123,118.13,263800006.0
2006-02-20 12:21:00,118.14,118.153,118.14,118.147,153199998.0
2006-02-20 12:22:00,118.141,118.15,118.135,118.15,253499998.0
2006-02-20 12:23:00,118.157,118.16,118.146,118.155,238500002.0
2006-02-20 12:24:00,118.162,118.164,118.157,118.157,201299999.0
2006-02-20 12:25:00,118.148,118.18,118.148,118.18,328900006.0
2006-02-20 12:26:00,118.183,118.183,118.173,118.183,103900002.0
2006-02-20 12:27:00,118.188,118.192,118.183,118.19,191800001.0
2006-02-20 12:28:00,118.185,118.191,118.176,118.176,189600000.0
2006-02-20 12:29:00,118.177,118.18,118.168,118.17,204700001.0
2006-02-20 12:30:00,118.17,118.175,118.165,118.168,239300001.0
2006-02-20 12:31:00,118.168,118.175,118.168,118.175,124099998.0
2006-02-20 12:32:00,118.171,118.171,118.155,118.157,124999999.0
2006-02-20 12:33:00,118.168,118.173,118.163,118.163,157800003.0
2006-02-20 12:34:00,118.162,118.17,118.162,118.163,196499999.0
2006-02-20 12:35:00,118.167,118.173,118.164,118.173,127500000.0
2006-02-20 12:36:00,118.173,118.175,118.168,118.172,144199998.0
2006-02-20 12:37:00,118.168,118.172,118.161,118.169,227100003.0
2006-02-20 12:38:00,118.17,118.175,118.168,118.17,95600001.0
2006-02-20 12:39:00,118.175,118.175,118.168,118.17,182300001.0
2006-02-20 12:40:00,118.173,118.173,118.164,118.164,80599998.0
2006-02-20 12:41:00,118.161,118.176,118.161,118.165,401000005.0
2006-02-20 12:42:00,118.168,118.168,118.153,118.165,185200003.0
2006-02-20 12:43:00,118.165,118.165,118.157,118.16,115600000.0
2006-02-20 12:44:00,118.164,118.166,118.153,118.153,220000002.0
2006-02-20 12:45:00,118.167,118.17,118.164,118.167,353900006.0
2006-02-20 12:46:00,118.165,118.165,118.157,118.16,324199992.0
2006-02-20 12:47:00,118.168,118.173,118.16,118.169,465499990.0
2006-02-20 12:48:00,118.169,118.175,118.166,118.175,150700002.0
2006-02-20 12:49:00,118.169,118.169,118.154,118.16,363900004.0
2006-02-20 12:50:00,118.156,118.17,118.156,118.158,215100003.0
2006-02-20 12:51:00,118.17,118.188,118.17,118.188,247899999.0
2006-02-20 12:52:00,118.187,118.187,118.18,118.18,137099999.0
2006-02-20 12:53:00,118.169,118.172,118.166,118.168,183200001.0
2006-02-20 12:54:00,118.162,118.163,118.162,118.163,134200005.0
2006-02-20 12:55:00,118.168,118.168,118.15,118.153,104800002.0
2006-02-20 12:56:00,118.152,118.152,118.139,118.139,147399998.0
2006-02-20 12:57:00,118.138,118.143,118.123,118.123,263899996.0
2006-02-20 12:58:00,118.126,118.14,118.118,118.122,356599996.0
2006-02-20 12:59:00,118.122,118.129,118.1,118.1,236299997.0
2006-02-20 13:00:00,118.092,118.11,118.086,118.11,135199998.0
2006-02-20 13:01:00,118.116,118.125,118.116,118.124,296700002.0
2006-02-20 13:02:00,118.115,118.123,118.11,118.114,320699993.0
2006-02-20 13:03:00,118.118,118.125,118.118,118.125,191099999.0
2006-02-20 13:04:00,118.118,118.124,118.114,118.123,377100004.0
2006-02-20 13:05:00,118.123,118.127,118.117,118.117,279700002.0
2006-02-20 13:06:00,118.113,118.125,118.112,118.125,155699999.0
2006-02-20 13:07:00,118.126,118.126,118.11,118.113,205200000.0
2006-02-20 13:08:00,118.113,118.119,118.11,118.11,226100001.0
2006-02-20 13:09:00,118.113,118.113,118.105,118.107,205500001.0
2006-02-20 13:10:00,118.115,118.115,118.108,118.115,132900000.0
2006-02-20 13:11:00,118.112,118.132,118.112,118.132,290499996.0
2006-02-20 13:12:00,118.132,118.142,118.132,118.132,220899999.0
2006-02-20 13:13:00,118.138,118.144,118.134,118.134,100599998.0
2006-02-20 13:14:00,118.136,118.14,118.122,118.122,73499999.0
2006-02-20 13:15:00,118.12,118.125,118.12,118.125,271400002.0
2006-02-20 13:16:00,118.116,118.118,118.111,118.111,122600001.0
2006-02-20 13:17:00,118.111,118.137,118.111,118.136,223599995.0
2006-02-20 13:18:00,118.143,118.143,118.133,118.139,198400001.0
2006-02-20 13:19:00,118.138,118.138,118.127,118.127,257700002.0
2006-02-20 13:20:00,118.13,118.135,118.13,118.13,328600002.0
2006-02-20 13:21:00,118.137,118.137,118.13,118.135,137300000.0
2006-02-20 13:22:00,118.132,118.135,118.125,118.133,348900007.0
2006-02-20 13:23:00,118.13,118.135,118.125,118.133,149800002.0
2006-02-20 13:24:00,118.136,118.138,118.131,118.131,255600002.0
2006-02-20 13:25:00,118.134,118.143,118.133,118.143,83700001.0
2006-02-20 13:26:00,118.14,118.145,118.14,118.145,171800001.0
2006-02-20 13:27:00,118.143,118.145,118.138,118.138,157599997.0
2006-02-20 13:28:00,118.143,118.161,118.143,118.161,164899998.0
2006-02-20 13:29:00,118.164,118.164,118.155,118.155,198999998.0
2006-02-20 13:30:00,118.157,118.164,118.157,118.159,246400002.0
2006-02-20 13:31:00,118.158,118.16,118.154,118.16,109300000.0
2006-02-20 13:32:00,118.166,118.166,118.153,118.166,322899998.0
2006-02-20 13:33:00,118.172,118.172,118.159,118.168,443000004.0
2006-02-20 13:34:00,118.161,118.173,118.161,118.173,361900002.0
2006-02-20 13:35:00,118.165,118.173,118.165,118.17,349699995.0
2006-02-20 13:36:00,118.17,118.177,118.162,118.168,313399991.0
2006-02-20 13:37:00,118.165,118.165,118.153,118.163,208299996.0
2006-02-20 13:38:00,118.158,118.162,118.15,118.156,284399994.0
2006-02-20 13:39:00,118.163,118.163,118.152,118.152,162500003.0
2006-02-20 13:40:00,118.154,118.154,118.141,118.154,249199995.0
2006-02-20 13:41:00,118.15,118.155,118.145,118.15,166400003.0
2006-02-20 13:42:00,118.155,118.155,118.15,118.155,255999995.0
2006-02-20 13:43:00,118.155,118.155,118.147,118.155,189199995.0
2006-02-20 13:44:00,118.152,118.152,118.14,118.14,277099996.0
2006-02-20 13:45:00,118.142,118.152,118.141,118.148,221599999.0
2006-02-20 13:46:00,118.15,118.157,118.148,118.148,215700004.0
2006-02-20 13:47:00,118.153,118.153,118.141,118.147,274499996.0
2006-02-20 13:48:00,118.146,118.153,118.143,118.153,123699997.0
2006-02-20 13:49:00,118.153,118.153,118.132,118.132,191500006.0
2006-02-20 13:50:00,118.138,118.153,118.138,118.138,222399995.0
2006-02-20 13:51:00,118.142,118.151,118.142,118.147,144700001.0
2006-02-20 13:52:00,118.138,118.151,118.138,118.142,197000001.0
2006-02-20 13:53:00,118.137,118.145,118.135,118.135,208299995.0
2006-02-20 13:54:00,118.14,118.145,118.137,118.145,250400003.0
2006-02-20 13:55:00,118.145,118.145,118.14,118.145,251599996.0
2006-02-20 13:56:00,118.144,118.152,118.142,118.146,351400005.0
2006-02-20 13:57:00,118.147,118.151,118.142,118.142,117099997.0
2006-02-20 13:58:00,118.141,118.154,118.14,118.154,222600001.0
2006-02-20 13:59:00,118.156,118.166,118.143,118.16,136199999.0
2006-02-20 14:00:00,118.169,118.172,118.164,118.171,304599999.0
2006-02-20 14:01:00,118.164,118.167,118.157,118.158,191800001.0
2006-02-20 14:02:00,118.166,118.179,118.165,118.178,329500004.0
2006-02-20 14:03:00,118.179,118.188,118.177,118.177,279900002.0
2006-02-20 14:04:00,118.18,118.188,118.178,118.18,206899996.0
2006-02-20 14:05:00,118.18,118.185,118.175,118.18,127500000.0
2006-02-20 14:06:00,118.182,118.183,118.173,118.183,213700000.0
2006-02-20 14:07:00,118.187,118.193,118.184,118.19,99599999.0
2006-02-20 14:08:00,118.19,118.195,118.182,118.195,144399998.0
2006-02-20 14:09:00,118.187,118.21,118.187,118.21,147499997.0
2006-02-20 14:10:00,118.223,118.226,118.22,118.225,246000003.0
2006-02-20 14:11:00,118.225,118.237,118.225,118.229,134300000.0
2006-02-20 14:12:00,118.217,118.231,118.217,118.223,223800000.0
2006-02-20 14:13:00,118.218,118.225,118.218,118.218,226200000.0
2006-02-20 14:14:00,118.225,118.227,118.22,118.22,311600000.0
2006-02-20 14:15:00,118.231,118.232,118.227,118.229,408299998.0
2006-02-20 14:16:00,118.225,118.235,118.225,118.235,353299997.0
2006-02-20 14:17:00,118.229,118.232,118.225,118.228,357000001.0
2006-02-20 14:18:00,118.22,118.225,118.22,118.22,255900002.0
2006-02-20 14:19:00,118.227,118.233,118.226,118.233,64699999.0
2006-02-20 14:20:00,118.225,118.225,118.216,118.223,149299999.0
2006-02-20 14:21:00,118.228,118.231,118.22,118.22,172200001.0
2006-02-20 14:22:00,118.224,118.224,118.207,118.207,204399998.0
2006-02-20 14:23:00,118.212,118.212,118.194,118.195,297200002.0
2006-02-20 14:24:00,118.191,118.191,118.157,118.157,259599993.0
2006-02-20 14:25:00,118.165,118.183,118.165,118.168,211100001.0
2006-02-20 14:26:00,118.172,118.189,118.172,118.177,195400002.0
2006-02-20 14:27:00,118.175,118.183,118.172,118.181,162899999.0
2006-02-20 14:28:00,118.181,118.181,118.174,118.177,238300001.0
2006-02-20 14:29:00,118.172,118.172,118.164,118.17,150100002.0
2006-02-20 14:30:00,118.163,118.169,118.142,118.149,140899996.0
2006-02-20 14:31:00,118.142,118.147,118.133,118.147,237300004.0
2006-02-20 14:32:00,118.142,118.161,118.142,118.155,289299998.0
2006-02-20 14:33:00,118.145,118.151,118.145,118.145,58100001.0
2006-02-20 14:34:00,118.15,118.159,118.15,118.153,345999993.0
2006-02-20 14:35:00,118.152,118.164,118.152,118.153,286000001.0
2006-02-20 14:36:00,118.147,118.155,118.147,118.155,145500001.0
2006-02-20 14:37:00,118.16,118.169,118.16,118.167,80699999.0
2006-02-20 14:38:00,118.158,118.165,118.158,118.162,207399996.0
2006-02-20 14:39:00,118.16,118.165,118.157,118.157,343200000.0
2006-02-20 14:40:00,118.157,118.165,118.157,118.16,351400002.0
2006-02-20 14:41:00,118.158,118.158,118.156,118.157,167500001.0
2006-02-20 14:42:00,118.152,118.162,118.151,118.157,200900002.0
2006-02-20 14:43:00,118.157,118.161,118.153,118.159,152300000.0
2006-02-20 14:44:00,118.163,118.163,118.15,118.16,276800001.0
2006-02-20 14:45:00,118.162,118.162,118.16,118.16,181300004.0
2006-02-20 14:46:00,118.163,118.165,118.163,118.165,112100001.0
2006-02-20 14:47:00,118.157,118.167,118.157,118.163,178499996.0
2006-02-20 14:48:00,118.172,118.175,118.169,118.175,206100001.0
2006-02-20 14:49:00,118.175,118.182,118.173,118.181,155099999.0
2006-02-20 14:50:00,118.175,118.18,118.173,118.173,47400001.0
2006-02-20 14:51:00,118.175,118.18,118.172,118.175,187800002.0
2006-02-20 14:52:00,118.185,118.191,118.174,118.176,155700002.0
2006-02-20 14:53:00,118.17,118.175,118.17,118.17,267200004.0
2006-02-20 14:54:00,118.175,118.186,118.175,118.18,214499999.0
2006-02-20 14:55:00,118.178,118.181,118.17,118.18,180299999.0
2006-02-20 14:56:00,118.185,118.185,118.18,118.18,53800000.0
2006-02-20 14:57:00,118.183,118.183,118.17,118.176,148500000.0
2006-02-20 14:58:00,118.175,118.175,118.168,118.17,313000008.0
2006-02-20 14:59:00,118.175,118.175,118.17,118.17,115999996.0
2006-02-20 15:00:00,118.17,118.175,118.165,118.167,187800002.0
2006-02-20 15:01:00,118.175,118.175,118.17,118.17,202299996.0
2006-02-20 15:02:00,118.172,118.18,118.17,118.172,140400003.0
2006-02-20 15:03:00,118.17,118.175,118.17,118.173,241299995.0
2006-02-20 15:04:00,118.177,118.182,118.172,118.172,239199996.0
2006-02-20 15:05:00,118.175,118.178,118.17,118.175,208400004.0
2006-02-20 15:06:00,118.168,118.171,118.168,118.168,94999999.0
2006-02-20 15:07:00,118.153,118.173,118.153,118.173,95699999.0
2006-02-20 15:08:00,118.175,118.175,118.168,118.175,231899992.0
2006-02-20 15:09:00,118.175,118.175,118.17,118.175,192300000.0
2006-02-20 15:10:00,118.173,118.175,118.17,118.175,141100001.0
2006-02-20 15:11:00,118.18,118.195,118.18,118.194,335200002.0
2006-02-20 15:12:00,118.205,118.207,118.201,118.203,115700002.0
2006-02-20 15:13:00,118.212,118.218,118.206,118.206,270199999.0
2006-02-20 15:14:00,118.208,118.241,118.208,118.241,119600003.0
2006-02-20 15:15:00,118.228,118.228,118.208,118.208,229000006.0
2006-02-20 15:16:00,118.209,118.209,118.209,118.209,39499999.0
2006-02-20 15:17:00,118.2,118.205,118.2,118.205,220900000.0
2006-02-20 15:18:00,118.205,118.207,118.195,118.205,376099999.0
2006-02-20 15:19:00,118.205,118.21,118.202,118.202,257800004.0
2006-02-20 15:20:00,118.208,118.223,118.208,118.223,346699989.0
2006-02-20 15:21:00,118.22,118.22,118.197,118.197,230599998.0
2006-02-20 15:22:00,118.202,118.218,118.202,118.209,191900000.0
2006-02-20 15:23:00,118.211,118.221,118.209,118.209,224100004.0
2006-02-20 15:24:00,118.212,118.215,118.207,118.21,266100003.0
2006-02-20 15:25:00,118.212,118.221,118.212,118.217,107900002.0
2006-02-20 15:26:00,118.215,118.215,118.205,118.215,182200003.0
2006-02-20 15:27:00,118.217,118.223,118.214,118.223,194999997.0
2006-02-20 15:28:00,118.232,118.236,118.214,118.232,297899997.0
2006-02-20 15:29:00,118.233,118.243,118.233,118.239,225299999.0
2006-02-20 15:30:00,118.245,118.245,118.238,118.24,126400000.0
2006-02-20 15:31:00,118.242,118.242,118.228,118.228,129399998.0
2006-02-20 15:32:00,118.218,118.232,118.218,118.232,278299997.0
2006-02-20 15:33:00,118.235,118.237,118.23,118.235,131699998.0
2006-02-20 15:34:00,118.23,118.233,118.227,118.233,135200003.0
2006-02-20 15:35:00,118.235,118.235,118.232,118.233,182700000.0
2006-02-20 15:36:00,118.235,118.237,118.227,118.237,172700003.0
2006-02-20 15:37:00,118.235,118.235,118.227,118.23,185799997.0
2006-02-20 15:38:00,118.236,118.243,118.228,118.243,209400002.0
2006-02-20 15:39:00,118.234,118.242,118.228,118.232,256599995.0
2006-02-20 15:40:00,118.233,118.238,118.232,118.235,306899998.0
2006-02-20 15:41:00,118.23,118.23,118.23,118.23,91600002.0
2006-02-20 15:42:00,118.231,118.257,118.231,118.246,454599998.0
2006-02-20 15:43:00,118.253,118.258,118.25,118.255,256700003.0
2006-02-20 15:44:00,118.25,118.262,118.25,118.25,284300002.0
2006-02-20 15:45:00,118.253,118.255,118.245,118.255,183799999.0
2006-02-20 15:46:00,118.256,118.263,118.247,118.259,235800000.0
2006-02-20 15:47:00,118.258,118.258,118.243,118.243,166099998.0
2006-02-20 15:48:00,118.253,118.255,118.247,118.25,287799998.0
2006-02-20 15:49:00,118.248,118.255,118.248,118.255,156799997.0
2006-02-20 15:50:00,118.251,118.251,118.229,118.235,285099994.0
2006-02-20 15:51:00,118.237,118.243,118.229,118.243,120100000.0
2006-02-20 15:52:00,118.243,118.243,118.226,118.228,148299998.0
2006-02-20 15:53:00,118.221,118.221,118.202,118.202,267299999.0
2006-02-20 15:54:00,118.206,118.207,118.194,118.194,172199996.0
2006-02-20 15:55:00,118.194,118.201,118.19,118.2,153500000.0
2006-02-20 15:56:00,118.197,118.207,118.197,118.207,339499992.0
2006-02-20 15:57:00,118.195,118.203,118.191,118.191,152500000.0
2006-02-20 15:58:00,118.185,118.201,118.185,118.198,131000003.0
2006-02-20 15:59:00,118.195,118.207,118.195,118.207,102800003.0
2006-02-20 16:00:00,118.21,118.21,118.203,118.208,222599999.0
2006-02-20 16:01:00,118.211,118.218,118.211,118.218,69200000.0
2006-02-20 16:02:00,118.22,118.225,118.218,118.22,264399997.0
2006-02-20 16:03:00,118.222,118.222,118.207,118.207,212700001.0
2006-02-20 16:04:00,118.2,118.233,118.2,118.219,228400001.0
2006-02-20 16:05:00,118.224,118.229,118.216,118.221,348200004.0
2006-02-20 16:06:00,118.223,118.223,118.208,118.223,241700005.0
2006-02-20 16:07:00,118.222,118.229,118.214,118.218,240300001.0
2006-02-20 16:08:00,118.225,118.225,118.215,118.215,125699997.0
2006-02-20 16:09:00,118.23,118.239,118.228,118.228,138700000.0
2006-02-20 16:10:00,118.232,118.232,118.219,118.219,199700001.0
2006-02-20 16:11:00,118.229,118.229,118.224,118.226,92299999.0
2006-02-20 16:12:00,118.226,118.232,118.223,118.228,292000000.0
2006-02-20 16:13:00,118.23,118.23,118.215,118.222,84100001.0
2006-02-20 16:14:00,118.225,118.225,118.215,118.217,173300000.0
2006-02-20 16:15:00,118.215,118.225,118.215,118.225,125800000.0
2006-02-20 16:16:00,118.223,118.225,118.218,118.225,424400001.0
2006-02-20 16:17:00,118.223,118.225,118.215,118.218,116799999.0
2006-02-20 16:18:00,118.219,118.223,118.216,118.223,120199997.0
2006-02-20 16:19:00,118.226,118.226,118.215,118.215,90700000.0
2006-02-20 16:20:00,118.225,118.225,118.22,118.22,169499997.0
2006-02-20 16:21:00,118.223,118.23,118.215,118.223,320799994.0
2006-02-20 16:22:00,118.224,118.224,118.206,118.222,246100003.0
2006-02-20 16:23:00,118.22,118.225,118.215,118.225,288300000.0
2006-02-20 16:24:00,118.215,118.225,118.215,118.225,271799998.0
2006-02-20 16:25:00,118.225,118.225,118.225,118.225,116599998.0
2006-02-20 16:26:00,118.218,118.225,118.218,118.225,205599999.0
2006-02-20 16:27:00,118.218,118.218,118.214,118.214,111000000.0
2006-02-20 16:28:00,118.215,118.215,118.207,118.207,232599994.0
2006-02-20 16:29:00,118.225,118.225,118.211,118.223,234200002.0
2006-02-20 16:30:00,118.226,118.232,118.224,118.229,195999999.0
2006-02-20 16:31:00,118.227,118.229,118.218,118.218,177600000.0
2006-02-20 16:32:00,118.205,118.22,118.205,118.22,193099998.0
2006-02-20 16:33:00,118.223,118.234,118.223,118.234,127700000.0
2006-02-20 16:34:00,118.232,118.238,118.231,118.233,377299999.0
2006-02-20 16:35:00,118.24,118.246,118.237,118.24,272500000.0
2006-02-20 16:36:00,118.241,118.253,118.236,118.236,315999995.0
2006-02-20 16:37:00,118.23,118.235,118.23,118.232,329699999.0
2006-02-20 16:38:00,118.234,118.234,118.223,118.227,181700004.0
2006-02-20 16:39:00,118.227,118.233,118.22,118.222,146299999.0
2006-02-20 16:40:00,118.223,118.231,118.223,118.23,307000004.0
2006-02-20 16:41:00,118.235,118.235,118.225,118.235,301300003.0
2006-02-20 16:42:00,118.233,118.233,118.225,118.225,3100000.0
2006-02-20 16:43:00,118.235,118.235,118.23,118.23,184000003.0
2006-02-20 16:44:00,118.225,118.228,118.223,118.228,77299999.0
2006-02-20 16:45:00,118.223,118.226,118.201,118.205,336200005.0
2006-02-20 16:46:00,118.196,118.196,118.183,118.193,238800000.0
2006-02-20 16:47:00,118.197,118.204,118.19,118.204,364299997.0
2006-02-20 16:48:00,118.205,118.205,118.197,118.205,151999998.0
2006-02-20 16:49:00,118.2,118.205,118.2,118.202,247799998.0
2006-02-20 16:50:00,118.2,118.21,118.2,118.204,186499997.0
2006-02-20 16:51:00,118.213,118.213,118.2,118.207,325699999.0
2006-02-20 16:52:00,118.2,118.208,118.2,118.205,243299998.0
2006-02-20 16:53:00,118.197,118.197,118.191,118.192,141599998.0
2006-02-20 16:54:00,118.202,118.211,118.199,118.207,237399997.0
2006-02-20 16:55:00,118.203,118.219,118.203,118.219,244400005.0
2006-02-20 16:56:00,118.219,118.23,118.215,118.224,181600000.0
2006-02-20 16:57:00,118.233,118.233,118.223,118.232,134200001.0
2006-02-20 16:58:00,118.238,118.248,118.234,118.238,330900001.0
2006-02-20 16:59:00,118.244,118.248,118.239,118.248,345499994.0
2006-02-20 17:00:00,118.249,118.256,118.243,118.252,347199997.0
2006-02-20 17:01:00,118.254,118.258,118.249,118.25,350500000.0
2006-02-20 17:02:00,118.26,118.268,118.26,118.266,215400004.0
2006-02-20 17:03:00,118.256,118.266,118.253,118.26,187399997.0
2006-02-20 17:04:00,118.265,118.265,118.248,118.25,269300004.0
2006-02-20 17:05:00,118.245,118.253,118.243,118.243,99399999.0
2006-02-20 17:06:00,118.247,118.252,118.241,118.252,338600002.0
2006-02-20 17:07:00,118.253,118.253,118.244,118.247,88399999.0
2006-02-20 17:08:00,118.243,118.252,118.24,118.242,232699999.0
2006-02-20 17:09:00,118.241,118.249,118.241,118.243,121699999.0
2006-02-20 17:10:00,118.248,118.252,118.24,118.245,339999995.0
2006-02-20 17:11:00,118.238,118.239,118.236,118.238,100400000.0
2006-02-20 17:12:00,118.237,118.239,118.229,118.233,214599997.0
2006-02-20 17:13:00,118.237,118.241,118.233,118.236,156600001.0
2006-02-20 17:14:00,118.233,118.24,118.233,118.237,62500001.0
2006-02-20 17:15:00,118.234,118.239,118.232,118.237,177800005.0
2006-02-20 17:16:00,118.228,118.23,118.224,118.23,159200000.0
2006-02-20 17:17:00,118.228,118.228,118.217,118.224,264399998.0
2006-02-20 17:18:00,118.22,118.222,118.22,118.222,37200001.0
2006-02-20 17:19:00,118.223,118.237,118.221,118.221,355999999.0
2006-02-20 17:20:00,118.232,118.239,118.228,118.23,131499998.0
2006-02-20 17:21:00,118.234,118.234,118.227,118.23,240299998.0
2006-02-20 17:22:00,118.232,118.235,118.23,118.235,76899998.0
2006-02-20 17:23:00,118.224,118.231,118.223,118.226,257700000.0
2006-02-20 17:24:00,118.231,118.239,118.223,118.223,270999998.0
2006-02-20 17:25:00,118.226,118.242,118.226,118.242,229500006.0
2006-02-20 17:26:00,118.238,118.242,118.233,118.238,258600000.0
2006-02-20 17:27:00,118.238,118.243,118.232,118.232,197499998.0
2006-02-20 17:28:00,118.243,118.253,118.238,118.253,272299996.0
2006-02-20 17:29:00,118.247,118.255,118.247,118.247,216500004.0
2006-02-20 17:30:00,118.241,118.241,118.234,118.234,57200002.0
2006-02-20 17:31:00,118.23,118.239,118.23,118.237,138500004.0
2006-02-20 17:32:00,118.234,118.234,118.224,118.227,289200003.0
2006-02-20 17:33:00,118.223,118.23,118.215,118.223,224300000.0
2006-02-20 17:34:00,118.222,118.226,118.192,118.192,82800001.0
2006-02-20 17:35:00,118.184,118.188,118.172,118.172,246299998.0
2006-02-20 17:36:00,118.172,118.191,118.172,118.185,210800000.0
2006-02-20 17:37:00,118.187,118.19,118.177,118.177,275900000.0
2006-02-20 17:38:00,118.175,118.18,118.171,118.179,243800001.0
2006-02-20 17:39:00,118.176,118.181,118.171,118.18,210999997.0
2006-02-20 17:40:00,118.178,118.183,118.177,118.18,145600002.0
2006-02-20 17:41:00,118.167,118.178,118.167,118.17,188100001.0
2006-02-20 17:42:00,118.173,118.18,118.172,118.176,310100002.0
2006-02-20 17:43:00,118.175,118.187,118.172,118.172,218200001.0
2006-02-20 17:44:00,118.185,118.188,118.18,118.185,326799999.0
2006-02-20 17:45:00,118.18,118.185,118.18,118.185,146599997.0
2006-02-20 17:46:00,118.184,118.193,118.184,118.193,129200002.0
2006-02-20 17:47:00,118.186,118.206,118.186,118.206,281499999.0
2006-02-20 17:48:00,118.211,118.215,118.203,118.203,166199999.0
2006-02-20 17:49:00,118.2,118.205,118.195,118.195,180100001.0
2006-02-20 17:50:00,118.198,118.205,118.198,118.2,322400001.0
2006-02-20 17:51:00,118.198,118.205,118.195,118.195,269500000.0
2006-02-20 17:52:00,118.205,118.216,118.205,118.207,395899997.0
2006-02-20 17:53:00,118.215,118.218,118.203,118.205,197599999.0
2006-02-20 17:54:00,118.213,118.222,118.209,118.209,222899997.0
2006-02-20 17:55:00,118.2,118.205,118.192,118.195,235599998.0
2006-02-20 17:56:00,118.196,118.203,118.192,118.203,182599997.0
2006-02-20 17:57:00,118.2,118.206,118.194,118.198,183499996.0
2006-02-20 17:58:00,118.193,118.203,118.193,118.203,70499998.0
2006-02-20 17:59:00,118.221,118.238,118.214,118.238,332100004.0
2006-02-20 18:00:00,118.241,118.25,118.227,118.234,224100001.0
2006-02-20 18:02:00,118.22,118.22,118.22,118.22,1707299998.0
2006-02-20 18:03:00,118.23,118.23,118.22,118.22,1707299998.0
2006-02-20 18:04:00,118.22,118.22,118.21,118.21,1707299998.0
2006-02-20 18:07:00,118.22,118.22,118.22,118.22,1707299998.0
2006-02-20 18:09:00,118.21,118.22,118.21,118.21,1707299998.0
2006-02-20 18:10:00,118.22,118.22,118.22,118.22,1707299998.0
2006-02-20 18:11:00,118.225,118.225,118.218,118.225,1707299998.0
2006-02-20 18:12:00,118.22,118.228,118.217,118.225,1773600002.0
2006-02-20 18:13:00,118.21,118.22,118.21,118.22,2129100023.0
2006-02-20 18:14:00,118.21,118.21,118.21,118.21,2129100023.0
2006-02-20 18:17:00,118.2,118.22,118.2,118.22,2129100023.0
2006-02-20 18:18:00,118.22,118.22,118.22,118.22,2083600000.0
2006-02-20 18:20:00,118.21,118.21,118.21,118.21,2083600000.0
2006-02-20 18:22:00,118.22,118.22,118.22,118.22,2083600000.0
2006-02-20 18:24:00,118.23,118.23,118.22,118.22,2083600000.0
2006-02-20 18:26:00,118.212,118.214,118.199,118.213,2083600000.0
2006-02-20 18:27:00,118.216,118.224,118.21,118.224,1570400006.0
2006-02-20 18:29:00,118.22,118.22,118.21,118.22,1602100014.0
2006-02-20 18:30:00,118.208,118.214,118.2,118.208,1602100014.0
2006-02-20 18:31:00,118.21,118.22,118.21,118.22,1727399996.0
2006-02-20 18:35:00,118.23,118.23,118.23,118.23,1727399996.0
2006-02-20 18:36:00,118.236,118.241,118.234,118.238,1727399996.0
2006-02-20 18:37:00,118.235,118.238,118.233,118.238,1420699989.0
2006-02-20 18:38:00,118.238,118.245,118.229,118.243,1158399990.0
2006-02-20 18:39:00,118.248,118.25,118.24,118.242,940900001.0
2006-02-20 18:40:00,118.241,118.244,118.235,118.237,1802400005.0
2006-02-20 18:41:00,118.237,118.24,118.233,118.238,1557600010.0
2006-02-20 18:42:00,118.234,118.243,118.23,118.23,1765300001.0
2006-02-20 18:43:00,118.228,118.236,118.228,118.233,1155299979.0
2006-02-20 18:44:00,118.231,118.236,118.223,118.223,903700001.0
2006-02-20 18:45:00,118.222,118.228,118.216,118.222,1410699999.0
2006-02-20 18:46:00,118.224,118.231,118.219,118.227,2015400002.0
2006-02-20 18:47:00,118.226,118.237,118.226,118.233,463399997.0
2006-02-20 18:48:00,118.232,118.232,118.224,118.225,820300006.0
2006-02-20 18:49:00,118.222,118.232,118.221,118.229,1121400002.0
2006-02-20 18:50:00,118.21,118.21,118.21,118.21,1926500013.0
2006-02-20 18:51:00,118.228,118.239,118.228,118.239,1926500013.0
2006-02-20 18:52:00,118.245,118.248,118.237,118.24,1560999986.0
2006-02-20 18:53:00,118.248,118.258,118.244,118.246,1810700000.0
2006-02-20 18:54:00,118.21,118.22,118.21,118.22,1864100012.0
2006-02-20 18:55:00,118.239,118.244,118.231,118.232,1864100012.0
2006-02-20 18:56:00,118.228,118.243,118.228,118.24,415199993.0
2006-02-20 18:57:00,118.237,118.237,118.226,118.229,982000010.0
2006-02-20 18:58:00,118.225,118.225,118.216,118.217,1556700005.0
2006-02-20 18:59:00,118.218,118.235,118.218,118.222,1589699984.0
2006-02-20 19:00:00,118.226,118.231,118.221,118.221,723400006.0
2006-02-20 19:01:00,118.225,118.231,118.22,118.225,709800000.0
2006-02-20 19:02:00,118.221,118.224,118.21,118.213,487799996.0
2006-02-20 19:03:00,118.214,118.22,118.209,118.209,1424900013.0
2006-02-20 19:04:00,118.209,118.224,118.209,118.216,1194999993.0
2006-02-20 19:05:00,118.207,118.207,118.192,118.195,592000005.0
2006-02-20 19:06:00,118.197,118.21,118.197,118.201,945899989.0
2006-02-20 19:07:00,118.2,118.2,118.2,118.2,1520300003.0
2006-02-20 19:08:00,118.21,118.213,118.205,118.21,1520300003.0
2006-02-20 19:09:00,118.207,118.211,118.201,118.205,652600002.0
2006-02-20 19:10:00,118.207,118.212,118.201,118.212,717499992.0
2006-02-20 19:11:00,118.209,118.209,118.2,118.207,760499999.0
2006-02-20 19:12:00,118.209,118.212,118.203,118.212,1165600003.0
2006-02-20 19:13:00,118.209,118.213,118.206,118.208,731200005.0
2006-02-20 19:14:00,118.209,118.216,118.2,118.203,732899996.0
2006-02-20 19:15:00,118.205,118.213,118.2,118.205,1843200003.0
2006-02-20 19:16:00,118.205,118.205,118.191,118.197,1008500009.0
2006-02-20 19:17:00,118.198,118.211,118.197,118.211,1202199995.0
2006-02-20 19:18:00,118.208,118.213,118.207,118.211,745199993.0
2006-02-20 19:19:00,118.212,118.215,118.203,118.21,1577399996.0
2006-02-20 19:20:00,118.208,118.211,118.203,118.206,832700002.0
2006-02-20 19:21:00,118.205,118.21,118.203,118.203,1570599982.0
2006-02-20 19:22:00,118.205,118.213,118.203,118.21,577900002.0
2006-02-20 19:24:00,118.218,118.229,118.216,118.218,1418800002.0
2006-02-20 19:25:00,118.215,118.229,118.215,118.217,1557599999.0
2006-02-20 19:27:00,118.222,118.228,118.218,118.228,1911099993.0
2006-02-20 19:28:00,118.222,118.234,118.221,118.224,1063099999.0
2006-02-20 19:29:00,118.223,118.223,118.212,118.215,611399996.0
2006-02-20 19:30:00,118.212,118.219,118.21,118.216,810099994.0
2006-02-20 19:31:00,118.213,118.213,118.202,118.205,1323999998.0
2006-02-20 19:32:00,118.21,118.218,118.21,118.215,1506400000.0
2006-02-20 19:33:00,118.215,118.218,118.21,118.217,974699996.0
2006-02-20 19:34:00,118.216,118.222,118.21,118.215,1377899986.0
2006-02-20 19:35:00,118.215,118.22,118.213,118.22,1285900000.0
2006-02-20 19:36:00,118.21,118.22,118.21,118.22,696000004.0
2006-02-20 19:37:00,118.219,118.226,118.217,118.217,289100000.0
2006-02-20 19:38:00,118.216,118.225,118.214,118.22,1132900008.0
2006-02-20 19:39:00,118.218,118.222,118.206,118.216,1437500013.0
2006-02-20 19:40:00,118.215,118.218,118.21,118.21,699499996.0
2006-02-20 19:41:00,118.21,118.217,118.209,118.215,1174500001.0
2006-02-20 19:42:00,118.21,118.22,118.208,118.22,1202300005.0
2006-02-20 19:43:00,118.218,118.218,118.206,118.213,329100004.0
2006-02-20 19:44:00,118.215,118.222,118.215,118.22,998500007.0
2006-02-20 19:45:00,118.219,118.22,118.213,118.216,672400001.0
2006-02-20 19:46:00,118.213,118.213,118.202,118.208,874900003.0
2006-02-20 19:47:00,118.209,118.216,118.206,118.215,677899998.0
2006-02-20 19:48:00,118.209,118.219,118.208,118.209,1434500011.0
2006-02-20 19:49:00,118.215,118.215,118.21,118.215,548099997.0
2006-02-20 19:50:00,118.215,118.215,118.204,118.21,709000009.0
2006-02-20 19:51:00,118.211,118.214,118.207,118.214,498300004.0
2006-02-20 19:52:00,118.215,118.218,118.21,118.212,734200000.0
2006-02-20 19:53:00,118.216,118.216,118.206,118.214,953699993.0
2006-02-20 19:54:00,118.215,118.219,118.208,118.219,1323800014.0
2006-02-20 19:55:00,118.213,118.223,118.212,118.223,760600001.0
2006-02-20 19:56:00,118.225,118.229,118.219,118.229,624099996.0
2006-02-20 19:57:00,118.23,118.23,118.225,118.225,678700002.0
2006-02-20 19:58:00,118.229,118.229,118.201,118.208,1406100008.0
2006-02-20 19:59:00,118.21,118.213,118.206,118.21,1042600003.0
2006-02-20 20:00:00,118.207,118.207,118.2,118.2,166299995.0
2006-02-20 20:01:00,118.2,118.211,118.195,118.208,643300000.0
2006-02-20 20:02:00,118.202,118.204,118.188,118.188,1336000001.0
2006-02-20 20:03:00,118.185,118.185,118.18,118.185,585699998.0
2006-02-20 20:04:00,118.185,118.185,118.18,118.185,801599998.0
2006-02-20 20:05:00,118.18,118.187,118.178,118.185,815399995.0
2006-02-20 20:06:00,118.18,118.188,118.178,118.185,1739399991.0
2006-02-20 20:07:00,118.18,118.192,118.18,118.189,856800001.0
2006-02-20 20:08:00,118.185,118.19,118.185,118.19,761399995.0
2006-02-20 20:09:00,118.185,118.19,118.18,118.185,1118999997.0
2006-02-20 20:10:00,118.192,118.196,118.188,118.19,931200002.0
2006-02-20 20:11:00,118.19,118.201,118.186,118.198,1849999994.0
2006-02-20 20:13:00,118.194,118.204,118.191,118.198,710099996.0
2006-02-20 20:14:00,118.202,118.203,118.192,118.2,1225999992.0
2006-02-20 20:15:00,118.2,118.203,118.19,118.195,1548200000.0
2006-02-20 20:16:00,118.195,118.204,118.195,118.203,1043199989.0
2006-02-20 20:17:00,118.202,118.202,118.189,118.189,984600002.0
2006-02-20 20:18:00,118.195,118.2,118.195,118.2,362600004.0
2006-02-20 20:19:00,118.2,118.204,118.198,118.201,916600003.0
2006-02-20 20:20:00,118.195,118.2,118.195,118.2,792599990.0
2006-02-20 20:21:00,118.199,118.199,118.191,118.194,1107600004.0
2006-02-20 20:22:00,118.194,118.203,118.189,118.203,1369400000.0
2006-02-20 20:23:00,118.197,118.205,118.195,118.205,613399998.0
2006-02-20 20:24:00,118.208,118.216,118.206,118.209,735599996.0
2006-02-20 20:25:00,118.215,118.215,118.209,118.21,1224999984.0
2006-02-20 20:26:00,118.21,118.215,118.207,118.215,776999994.0
2006-02-20 20:27:00,118.215,118.215,118.207,118.215,1327899997.0
2006-02-20 20:28:00,118.215,118.218,118.205,118.21,1875099987.0
2006-02-20 20:31:00,118.21,118.21,118.21,118.21,721900000.0
2006-02-20 20:33:00,118.229,118.231,118.222,118.225,721900000.0
2006-02-20 20:34:00,118.225,118.225,118.22,118.225,324500002.0
2006-02-20 20:35:00,118.225,118.225,118.22,118.225,455499992.0
2006-02-20 20:36:00,118.225,118.225,118.225,118.225,770699988.0
2006-02-20 20:37:00,118.225,118.225,118.222,118.225,299200005.0
2006-02-20 20:38:00,118.227,118.238,118.224,118.234,933199997.0
2006-02-20 20:39:00,118.235,118.238,118.227,118.232,1142899996.0
2006-02-20 20:40:00,118.19,118.19,118.19,118.19,1080899997.0
2006-02-20 20:41:00,118.235,118.237,118.222,118.235,1080899997.0
2006-02-20 20:42:00,118.23,118.235,118.227,118.23,1073300003.0
2006-02-20 20:43:00,118.228,118.234,118.226,118.226,1662899999.0
2006-02-20 20:44:00,118.225,118.228,118.218,118.225,1913500003.0
2006-02-20 20:45:00,118.225,118.228,118.218,118.22,1313500003.0
2006-02-20 20:46:00,118.225,118.228,118.215,118.225,1540500007.0
2006-02-20 20:47:00,118.223,118.223,118.213,118.217,2060999992.0
2006-02-20 20:48:00,118.216,118.22,118.212,118.215,1039000003.0
2006-02-20 20:49:00,118.21,118.214,118.202,118.205,1077200000.0
2006-02-20 20:50:00,118.207,118.222,118.207,118.218,1327199994.0
2006-02-20 20:51:00,118.22,118.228,118.219,118.228,696400001.0
2006-02-20 20:52:00,118.233,118.238,118.233,118.235,233799997.0
2006-02-20 20:53:00,118.234,118.238,118.226,118.234,1307499992.0
2006-02-20 20:54:00,118.235,118.237,118.233,118.237,600799998.0
2006-02-20 20:55:00,118.239,118.243,118.232,118.236,1891500003.0
2006-02-20 20:56:00,118.238,118.238,118.227,118.232,823399994.0
2006-02-20 20:57:00,118.231,118.243,118.224,118.224,1708799995.0
2006-02-20 21:00:00,118.229,118.229,118.219,118.226,1850299991.0
2006-02-20 21:01:00,118.227,118.227,118.214,118.217,1078499992.0
2006-02-20 21:02:00,118.213,118.216,118.206,118.211,876100004.0
2006-02-20 21:03:00,118.215,118.222,118.213,118.215,1200900003.0
2006-02-20 21:04:00,118.215,118.22,118.215,118.22,524799997.0
2006-02-20 21:05:00,118.22,118.222,118.218,118.222,700100002.0
2006-02-20 21:06:00,118.215,118.219,118.21,118.21,1075499992.0
2006-02-20 21:07:00,118.213,118.218,118.21,118.215,1396899999.0
2006-02-20 21:08:00,118.215,118.218,118.205,118.215,828999994.0
2006-02-20 21:09:00,118.21,118.218,118.21,118.215,488299998.0
2006-02-20 21:10:00,118.215,118.215,118.205,118.21,427600004.0
2006-02-20 21:11:00,118.211,118.211,118.206,118.206,142699998.0
2006-02-20 21:12:00,118.203,118.21,118.203,118.205,337600004.0
2006-02-20 21:13:00,118.2,118.21,118.2,118.205,691899994.0
2006-02-20 21:14:00,118.21,118.21,118.2,118.205,1791499994.0
2006-02-20 21:15:00,118.205,118.21,118.2,118.205,1831099999.0
2006-02-20 21:16:00,118.199,118.212,118.199,118.202,1138500011.0
2006-02-20 21:17:00,118.2,118.205,118.195,118.2,1448800007.0
2006-02-20 21:18:00,118.199,118.21,118.197,118.21,1191500004.0
2006-02-20 21:19:00,118.205,118.213,118.205,118.21,1142800010.0
2006-02-20 21:20:00,118.21,118.212,118.199,118.205,1385100000.0
2006-02-20 21:21:00,118.205,118.207,118.197,118.2,1032400006.0
2006-02-20 21:22:00,118.204,118.212,118.202,118.212,1991900008.0
2006-02-20 21:23:00,118.213,118.214,118.206,118.211,945799993.0
2006-02-20 21:24:00,118.208,118.209,118.197,118.2,1728899990.0
2006-02-20 21:25:00,118.208,118.217,118.205,118.208,1776100006.0
2006-02-20 21:26:00,118.21,118.215,118.207,118.21,1161900003.0
2006-02-20 21:27:00,118.21,118.215,118.21,118.215,847799994.0
2006-02-20 21:28:00,118.21,118.215,118.207,118.212,348599998.0
2006-02-20 21:29:00,118.215,118.215,118.205,118.207,859899990.0
2006-02-20 21:30:00,118.21,118.215,118.207,118.21,753000011.0
2006-02-20 21:31:00,118.21,118.215,118.207,118.207,214499997.0
2006-02-20 21:32:00,118.215,118.215,118.213,118.215,921299997.0
2006-02-20 21:33:00,118.212,118.219,118.212,118.219,439500006.0
2006-02-20 21:34:00,118.22,118.22,118.215,118.215,542600004.0
2006-02-20 21:35:00,118.217,118.217,118.204,118.205,271999998.0
2006-02-20 21:36:00,118.205,118.21,118.203,118.203,402899998.0
2006-02-20 21:37:00,118.205,118.21,118.205,118.205,489800002.0
2006-02-20 21:38:00,118.205,118.205,118.197,118.197,127399999.0
2006-02-20 21:39:00,118.199,118.205,118.196,118.197,553900004.0
2006-02-20 21:40:00,118.193,118.193,118.183,118.185,491899997.0
2006-02-20 21:41:00,118.185,118.185,118.179,118.185,811900006.0
2006-02-20 21:42:00,118.185,118.192,118.18,118.19,1035399997.0
2006-02-20 21:43:00,118.187,118.19,118.177,118.185,529699992.0
2006-02-20 21:44:00,118.192,118.192,118.182,118.19,1764999991.0
2006-02-20 21:45:00,118.19,118.192,118.185,118.19,516299997.0
2006-02-20 21:46:00,118.185,118.192,118.182,118.19,882999983.0
2006-02-20 21:47:00,118.185,118.19,118.18,118.185,483200002.0
2006-02-20 21:48:00,118.185,118.19,118.18,118.18,959500011.0
2006-02-20 21:49:00,118.182,118.19,118.18,118.19,529700000.0
2006-02-20 21:50:00,118.19,118.197,118.19,118.195,151900000.0
2006-02-20 21:51:00,118.195,118.195,118.188,118.19,357999999.0
2006-02-20 21:52:00,118.19,118.193,118.19,118.193,145400001.0
2006-02-20 21:53:00,118.197,118.208,118.196,118.208,386799997.0
2006-02-20 21:54:00,118.208,118.21,118.203,118.21,719500007.0
2006-02-20 21:55:00,118.208,118.21,118.207,118.207,196399999.0
2006-02-20 21:56:00,118.21,118.21,118.203,118.208,685399999.0
2006-02-20 21:57:00,118.21,118.21,118.203,118.203,299799997.0
2006-02-20 21:58:00,118.203,118.21,118.203,118.21,94599999.0
2006-02-20 21:59:00,118.21,118.21,118.2,118.205,541600008.0
2006-02-20 22:00:00,118.205,118.21,118.203,118.205,934199999.0
2006-02-20 22:01:00,118.205,118.21,118.2,118.21,1327799994.0
2006-02-20 22:02:00,118.205,118.21,118.2,118.205,810500006.0
2006-02-20 22:03:00,118.205,118.21,118.205,118.205,301300002.0
2006-02-20 22:04:00,118.205,118.21,118.2,118.205,692500005.0
2006-02-20 22:05:00,118.208,118.21,118.204,118.206,189200002.0
2006-02-20 22:06:00,118.201,118.211,118.201,118.211,74500002.0
2006-02-20 22:07:00,118.215,118.22,118.215,118.216,408399996.0
2006-02-20 22:08:00,118.206,118.208,118.2,118.2,230999997.0
2006-02-20 22:09:00,118.208,118.208,118.2,118.2,136600000.0
2006-02-20 22:10:00,118.205,118.205,118.2,118.205,112399998.0
2006-02-20 22:11:00,118.2,118.205,118.195,118.205,655900005.0
2006-02-20 22:12:00,118.205,118.205,118.2,118.2,311900005.0
2006-02-20 22:13:00,118.2,118.205,118.2,118.2,281800001.0
2006-02-20 22:14:00,118.2,118.205,118.195,118.195,432499994.0
2006-02-20 22:15:00,118.2,118.205,118.197,118.205,308999999.0
2006-02-20 22:16:00,118.205,118.205,118.195,118.195,866000010.0
2006-02-20 22:17:00,118.2,118.205,118.197,118.2,243999997.0
2006-02-20 22:18:00,118.2,118.205,118.195,118.2,396200005.0
2006-02-20 22:19:00,118.2,118.207,118.2,118.205,330399997.0
2006-02-20 22:20:00,118.205,118.205,118.202,118.203,120299998.0
2006-02-20 22:21:00,118.205,118.205,118.195,118.205,288300002.0
2006-02-20 22:22:00,118.205,118.205,118.205,118.205,268199999.0
2006-02-20 22:23:00,118.205,118.205,118.2,118.2,79300000.0
2006-02-20 22:24:00,118.208,118.214,118.207,118.213,323499997.0
2006-02-20 22:25:00,118.22,118.22,118.213,118.22,327200001.0
2006-02-20 22:26:00,118.215,118.223,118.212,118.219,206200001.0
2006-02-20 22:27:00,118.225,118.225,118.215,118.225,777100001.0
2006-02-20 22:28:00,118.225,118.225,118.215,118.225,279500001.0
2006-02-20 22:29:00,118.22,118.22,118.213,118.213,170100000.0
2006-02-20 22:30:00,118.22,118.22,118.218,118.218,276699997.0
2006-02-20 22:31:00,118.22,118.22,118.215,118.215,225400000.0
2006-02-20 22:32:00,118.215,118.215,118.21,118.215,408299998.0
2006-02-20 22:33:00,118.22,118.22,118.213,118.215,722000007.0
2006-02-20 22:34:00,118.21,118.22,118.207,118.21,855700013.0
2006-02-20 22:35:00,118.217,118.222,118.216,118.22,311900000.0
2006-02-20 22:36:00,118.22,118.225,118.215,118.22,694400001.0
2006-02-20 22:37:00,118.218,118.22,118.215,118.22,215299999.0
2006-02-20 22:38:00,118.225,118.225,118.215,118.215,170799999.0
2006-02-20 22:39:00,118.215,118.22,118.215,118.22,407899997.0
2006-02-20 22:40:00,118.22,118.225,118.213,118.213,777200004.0
2006-02-20 22:41:00,118.22,118.225,118.22,118.223,217799996.0
2006-02-20 22:42:00,118.22,118.225,118.22,118.22,320900001.0
2006-02-20 22:43:00,118.218,118.225,118.215,118.218,305700002.0
2006-02-20 22:44:00,118.22,118.225,118.22,118.22,182800002.0
2006-02-20 22:45:00,118.225,118.225,118.215,118.218,404200001.0
2006-02-20 22:46:00,118.22,118.22,118.213,118.213,194999998.0
2006-02-20 22:47:00,118.225,118.227,118.215,118.217,238699998.0
2006-02-20 22:48:00,118.22,118.225,118.21,118.21,318000004.0
2006-02-20 22:49:00,118.217,118.217,118.208,118.211,332000003.0
2006-02-20 22:50:00,118.208,118.221,118.205,118.207,496999994.0
2006-02-20 22:51:00,118.22,118.225,118.215,118.215,336699996.0
2006-02-20 22:52:00,118.213,118.225,118.213,118.215,243699996.0
2006-02-20 22:53:00,118.22,118.225,118.213,118.213,427700004.0
2006-02-20 22:54:00,118.215,118.22,118.21,118.22,209600003.0
2006-02-20 22:55:00,118.22,118.225,118.22,118.22,407600003.0
2006-02-20 22:56:00,118.218,118.218,118.2,118.2,344000001.0
2006-02-20 22:57:00,118.2,118.205,118.195,118.195,567600000.0
2006-02-20 22:58:00,118.195,118.207,118.192,118.205,226899996.0
2006-02-20 22:59:00,118.193,118.203,118.19,118.197,485399999.0
2006-02-20 23:00:00,118.213,118.215,118.188,118.188,264399999.0
2006-02-20 23:01:00,118.21,118.21,118.203,118.205,135000000.0
2006-02-20 23:02:00,118.21,118.21,118.205,118.205,213499999.0
2006-02-20 23:03:00,118.205,118.21,118.203,118.203,173600003.0
2006-02-20 23:04:00,118.209,118.209,118.197,118.197,232400003.0
2006-02-20 23:05:00,118.202,118.205,118.197,118.197,150000003.0
2006-02-20 23:06:00,118.205,118.205,118.197,118.197,73600001.0
2006-02-20 23:07:00,118.198,118.207,118.198,118.2,116899999.0
2006-02-20 23:08:00,118.2,118.211,118.2,118.202,322799996.0
2006-02-20 23:09:00,118.21,118.211,118.202,118.205,290299999.0
2006-02-20 23:10:00,118.205,118.21,118.205,118.205,268600002.0
2006-02-20 23:11:00,118.208,118.208,118.2,118.203,156300003.0
2006-02-20 23:12:00,118.203,118.213,118.199,118.213,155400000.0
2006-02-20 23:13:00,118.212,118.215,118.21,118.21,257799993.0
2006-02-20 23:14:00,118.208,118.215,118.208,118.21,154899999.0
2006-02-20 23:15:00,118.208,118.219,118.205,118.215,126300002.0
2006-02-20 23:16:00,118.209,118.215,118.209,118.211,286199998.0
2006-02-20 23:17:00,118.217,118.231,118.217,118.22,158799996.0
2006-02-20 23:18:00,118.225,118.233,118.219,118.22,195099997.0
2006-02-20 23:19:00,118.218,118.227,118.218,118.227,253099997.0
2006-02-20 23:20:00,118.23,118.235,118.23,118.233,150699999.0
2006-02-20 23:21:00,118.233,118.234,118.225,118.225,275199995.0
2006-02-20 23:22:00,118.225,118.231,118.22,118.22,177399996.0
2006-02-20 23:23:00,118.222,118.222,118.211,118.211,172700000.0
2006-02-20 23:24:00,118.203,118.203,118.202,118.203,26200000.0
2006-02-20 23:25:00,118.205,118.205,118.197,118.205,277100001.0
2006-02-20 23:26:00,118.198,118.212,118.198,118.212,287999995.0
2006-02-20 23:27:00,118.213,118.224,118.212,118.224,149799996.0
2006-02-20 23:28:00,118.218,118.22,118.215,118.219,131400002.0
2006-02-20 23:29:00,118.223,118.226,118.214,118.214,204900006.0
2006-02-20 23:30:00,118.21,118.21,118.203,118.21,88099997.0
2006-02-20 23:31:00,118.21,118.214,118.204,118.214,244099998.0
2006-02-20 23:32:00,118.207,118.215,118.207,118.215,316099993.0
2006-02-20 23:33:00,118.217,118.217,118.208,118.215,171900004.0
2006-02-20 23:34:00,118.214,118.216,118.206,118.216,239700002.0
2006-02-20 23:35:00,118.217,118.218,118.207,118.207,317100003.0
2006-02-20 23:36:00,118.21,118.215,118.205,118.212,454700001.0
2006-02-20 23:37:00,118.21,118.215,118.208,118.215,47100001.0
2006-02-20 23:38:00,118.208,118.21,118.203,118.203,292400005.0
2006-02-20 23:39:00,118.206,118.211,118.206,118.211,25500000.0
2006-02-20 23:40:00,118.209,118.212,118.202,118.203,303000003.0
2006-02-20 23:41:00,118.2,118.21,118.2,118.21,59700000.0
2006-02-20 23:42:00,118.205,118.21,118.202,118.21,186000005.0
2006-02-20 23:43:00,118.203,118.213,118.203,118.21,218800003.0
2006-02-20 23:44:00,118.205,118.213,118.205,118.205,242500003.0
2006-02-20 23:45:00,118.21,118.21,118.203,118.203,291300004.0
2006-02-20 23:46:00,118.21,118.21,118.205,118.205,75099999.0
2006-02-20 23:47:00,118.203,118.21,118.203,118.21,59100000.0
2006-02-20 23:48:00,118.213,118.228,118.211,118.228,167700000.0
2006-02-20 23:49:00,118.228,118.228,118.217,118.221,247199997.0
2006-02-20 23:50:00,118.216,118.227,118.216,118.227,183399998.0
2006-02-20 23:51:00,118.225,118.23,118.22,118.22,193600003.0
2006-02-20 23:52:00,118.233,118.241,118.232,118.233,263000001.0
2006-02-20 23:53:00,118.237,118.237,118.23,118.235,184700001.0
2006-02-20 23:54:00,118.24,118.243,118.233,118.233,142400002.0
2006-02-20 23:55:00,118.231,118.233,118.222,118.233,167100000.0
2006-02-20 23:56:00,118.237,118.237,118.227,118.23,125500002.0
2006-02-20 23:57:00,118.23,118.237,118.23,118.23,255599995.0
2006-02-20 23:58:00,118.235,118.235,118.228,118.228,238500001.0
2006-02-20 23:59:00,118.235,118.235,118.225,118.225,157399999.0
2006-02-21 00:00:00,118.237,118.258,118.237,118.254,169800000.0
2006-02-21 00:01:00,118.245,118.253,118.244,118.25,140099999.0
2006-02-21 00:02:00,118.255,118.263,118.245,118.263,462299998.0
2006-02-21 00:03:00,118.259,118.265,118.251,118.258,271599996.0
2006-02-21 00:04:00,118.246,118.254,118.232,118.254,291199998.0
2006-02-21 00:05:00,118.26,118.262,118.249,118.262,367100003.0
2006-02-21 00:06:00,118.25,118.271,118.243,118.267,346600002.0
2006-02-21 00:07:00,118.269,118.275,118.248,118.257,205900000.0
2006-02-21 00:08:00,118.25,118.265,118.245,118.257,161300000.0
2006-02-21 00:09:00,118.252,118.265,118.25,118.257,297200004.0
2006-02-21 00:10:00,118.26,118.265,118.244,118.261,281099998.0
2006-02-21 00:11:00,118.264,118.268,118.237,118.237,134299996.0
2006-02-21 00:12:00,118.243,118.254,118.243,118.25,123099998.0
2006-02-21 00:13:00,118.255,118.259,118.242,118.252,262000004.0
2006-02-21 00:14:00,118.26,118.263,118.237,118.254,161099996.0
2006-02-21 00:15:00,118.263,118.27,118.241,118.258,384499999.0
2006-02-21 00:16:00,118.249,118.276,118.245,118.257,261700000.0
2006-02-21 00:17:00,118.257,118.276,118.252,118.256,139900001.0
2006-02-21 00:18:00,118.272,118.272,118.254,118.26,294200006.0
2006-02-21 00:19:00,118.259,118.268,118.23,118.23,357500000.0
2006-02-21 00:20:00,118.242,118.284,118.242,118.278,225299999.0
2006-02-21 00:21:00,118.271,118.287,118.244,118.244,167099999.0
2006-02-21 00:22:00,118.256,118.263,118.234,118.239,252200005.0
2006-02-21 00:23:00,118.24,118.265,118.24,118.253,142700003.0
2006-02-21 00:24:00,118.252,118.252,118.233,118.246,319100002.0
2006-02-21 00:25:00,118.247,118.267,118.247,118.262,246600000.0
2006-02-21 00:26:00,118.27,118.275,118.248,118.249,224300003.0
2006-02-21 00:27:00,118.25,118.255,118.239,118.252,350999996.0
2006-02-21 00:28:00,118.245,118.259,118.24,118.244,276799997.0
2006-02-21 00:29:00,118.241,118.249,118.234,118.249,175100001.0
2006-02-21 00:30:00,118.25,118.25,118.24,118.25,180799998.0
2006-02-21 00:31:00,118.25,118.25,118.24,118.248,181800003.0
2006-02-21 00:32:00,118.247,118.247,118.23,118.23,302600000.0
2006-02-21 00:33:00,118.24,118.24,118.235,118.24,282800001.0
2006-02-21 00:34:00,118.24,118.24,118.24,118.24,32400000.0
2006-02-21 00:35:00,118.24,118.243,118.235,118.24,419699997.0
2006-02-21 00:36:00,118.243,118.248,118.24,118.24,212499999.0
2006-02-21 00:37:00,118.243,118.245,118.233,118.24,361100006.0
2006-02-21 00:38:00,118.242,118.243,118.24,118.24,222899997.0
2006-02-21 00:39:00,118.243,118.245,118.237,118.245,377900002.0
2006-02-21 00:40:00,118.248,118.248,118.24,118.242,222700003.0
2006-02-21 00:41:00,118.245,118.248,118.243,118.245,144900003.0
2006-02-21 00:42:00,118.245,118.245,118.235,118.242,210399996.0
2006-02-21 00:43:00,118.245,118.245,118.235,118.24,272699998.0
2006-02-21 00:44:00,118.237,118.245,118.235,118.238,281900003.0
2006-02-21 00:45:00,118.245,118.245,118.238,118.24,172299999.0
2006-02-21 00:46:00,118.245,118.245,118.235,118.24,262799997.0
2006-02-21 00:47:00,118.247,118.252,118.247,118.25,95900000.0
2006-02-21 00:48:00,118.252,118.256,118.248,118.25,271199997.0
2006-02-21 00:49:00,118.248,118.257,118.244,118.252,260400002.0
2006-02-21 00:50:00,118.253,118.253,118.242,118.242,36799999.0
2006-02-21 00:51:00,118.242,118.244,118.235,118.235,182700001.0
2006-02-21 00:52:00,118.237,118.248,118.237,118.238,386900005.0
2006-02-21 00:53:00,118.24,118.245,118.237,118.245,259599995.0
2006-02-21 00:54:00,118.248,118.248,118.24,118.24,22100000.0
2006-02-21 00:55:00,118.242,118.262,118.242,118.262,229400002.0
2006-02-21 00:56:00,118.262,118.273,118.262,118.27,166599999.0
2006-02-21 00:57:00,118.275,118.298,118.275,118.295,275700001.0
2006-02-21 00:58:00,118.297,118.297,118.286,118.293,200299995.0
2006-02-21 00:59:00,118.297,118.298,118.293,118.298,148500002.0
2006-02-21 01:00:00,118.299,118.299,118.289,118.299,165100000.0
2006-02-21 01:01:00,118.307,118.31,118.302,118.31,285100001.0
2006-02-21 01:02:00,118.311,118.319,118.306,118.315,289599994.0
2006-02-21 01:03:00,118.315,118.323,118.307,118.32,264900001.0
2006-02-21 01:04:00,118.32,118.32,118.313,118.32,273900002.0
2006-02-21 01:05:00,118.323,118.324,118.318,118.32,260699998.0
2006-02-21 01:06:00,118.318,118.318,118.298,118.304,361999994.0
2006-02-21 01:07:00,118.295,118.295,118.288,118.292,218000002.0
2006-02-21 01:08:00,118.284,118.284,118.28,118.281,151500002.0
2006-02-21 01:09:00,118.287,118.289,118.284,118.285,235400000.0
2006-02-21 01:10:00,118.292,118.3,118.29,118.29,395000003.0
2006-02-21 01:11:00,118.29,118.295,118.287,118.295,250699997.0
2006-02-21 01:12:00,118.28,118.292,118.28,118.292,190100004.0
2006-02-21 01:13:00,118.293,118.293,118.279,118.282,345500000.0
2006-02-21 01:14:00,118.291,118.297,118.291,118.297,137500004.0
2006-02-21 01:15:00,118.304,118.304,118.29,118.295,161099996.0
2006-02-21 01:16:00,118.303,118.307,118.301,118.305,208699997.0
2006-02-21 01:17:00,118.302,118.303,118.29,118.303,195300002.0
2006-02-21 01:18:00,118.312,118.325,118.312,118.325,239300001.0
2006-02-21 01:19:00,118.313,118.325,118.31,118.325,139999999.0
2006-02-21 01:20:00,118.327,118.335,118.32,118.32,293199998.0
2006-02-21 01:21:00,118.318,118.318,118.305,118.305,34400001.0
2006-02-21 01:22:00,118.302,118.308,118.3,118.301,288600000.0
2006-02-21 01:23:00,118.3,118.3,118.285,118.296,81099998.0
2006-02-21 01:24:00,118.298,118.298,118.289,118.292,147300000.0
2006-02-21 01:25:00,118.295,118.3,118.293,118.3,120100000.0
2006-02-21 01:26:00,118.3,118.3,118.29,118.29,338499998.0
2006-02-21 01:27:00,118.3,118.3,118.293,118.3,136599999.0
2006-02-21 01:28:00,118.289,118.295,118.286,118.293,267400003.0
2006-02-21 01:29:00,118.285,118.29,118.282,118.29,200899997.0
2006-02-21 01:30:00,118.283,118.287,118.266,118.279,228000000.0
2006-02-21 01:31:00,118.281,118.289,118.278,118.285,205000004.0
2006-02-21 01:32:00,118.281,118.303,118.281,118.303,260300000.0
2006-02-21 01:33:00,118.299,118.308,118.299,118.308,204000002.0
2006-02-21 01:34:00,118.303,118.308,118.295,118.296,253999994.0
2006-02-21 01:35:00,118.301,118.301,118.292,118.298,231200005.0
2006-02-21 01:36:00,118.298,118.302,118.293,118.302,77600001.0
2006-02-21 01:37:00,118.305,118.317,118.305,118.313,342599995.0
2006-02-21 01:38:00,118.317,118.32,118.306,118.317,77700001.0
2006-02-21 01:39:00,118.305,118.317,118.305,118.313,107400004.0
2006-02-21 01:40:00,118.316,118.316,118.307,118.307,127700003.0
2006-02-21 01:41:00,118.322,118.329,118.32,118.329,172100002.0
2006-02-21 01:42:00,118.327,118.328,118.321,118.321,122200001.0
2006-02-21 01:43:00,118.316,118.321,118.314,118.318,278800004.0
2006-02-21 01:44:00,118.315,118.32,118.313,118.32,175199999.0
2006-02-21 01:45:00,118.32,118.32,118.315,118.32,422500006.0
2006-02-21 01:46:00,118.319,118.319,118.312,118.312,150999996.0
2006-02-21 01:47:00,118.305,118.31,118.3,118.302,162300002.0
2006-02-21 01:48:00,118.308,118.31,118.303,118.307,248900001.0
2006-02-21 01:49:00,118.305,118.31,118.304,118.31,67000000.0
2006-02-21 01:50:00,118.3,118.305,118.3,118.305,266900002.0
2006-02-21 01:51:00,118.312,118.314,118.304,118.312,221200001.0
2006-02-21 01:52:00,118.312,118.312,118.282,118.282,142600002.0
2006-02-21 01:53:00,118.285,118.289,118.277,118.289,325399999.0
2006-02-21 01:54:00,118.284,118.289,118.279,118.287,243799998.0
2006-02-21 01:55:00,118.287,118.288,118.274,118.288,213100003.0
2006-02-21 01:56:00,118.285,118.29,118.285,118.289,158700002.0
2006-02-21 01:57:00,118.287,118.301,118.286,118.301,237599999.0
2006-02-21 01:58:00,118.306,118.323,118.298,118.323,285500002.0
2006-02-21 01:59:00,118.34,118.368,118.34,118.349,502900010.0
2006-02-21 02:00:00,118.348,118.357,118.342,118.357,213100003.0
2006-02-21 02:01:00,118.355,118.359,118.352,118.356,153100002.0
2006-02-21 02:02:00,118.352,118.363,118.352,118.363,310300002.0
2006-02-21 02:03:00,118.358,118.36,118.351,118.351,313199997.0
2006-02-21 02:04:00,118.353,118.378,118.353,118.376,268099997.0
2006-02-21 02:05:00,118.382,118.385,118.365,118.365,86500001.0
2006-02-21 02:06:00,118.358,118.358,118.341,118.346,348499999.0
2006-02-21 02:07:00,118.345,118.355,118.345,118.355,151899996.0
2006-02-21 02:08:00,118.356,118.359,118.355,118.355,184800001.0
2006-02-21 02:09:00,118.36,118.366,118.358,118.365,312300000.0
2006-02-21 02:10:00,118.36,118.368,118.355,118.368,479300004.0
2006-02-21 02:11:00,118.367,118.374,118.367,118.37,203899997.0
2006-02-21 02:12:00,118.374,118.374,118.363,118.37,118400000.0
2006-02-21 02:13:00,118.363,118.364,118.354,118.354,271700002.0
2006-02-21 02:14:00,118.357,118.365,118.354,118.354,333399997.0
2006-02-21 02:15:00,118.353,118.359,118.352,118.352,166299999.0
2006-02-21 02:16:00,118.357,118.368,118.357,118.368,262799998.0
2006-02-21 02:17:00,118.374,118.377,118.371,118.376,193599999.0
2006-02-21 02:18:00,118.372,118.378,118.372,118.375,152900003.0
2006-02-21 02:19:00,118.372,118.383,118.372,118.379,129800001.0
2006-02-21 02:20:00,118.376,118.383,118.372,118.378,317000003.0
2006-02-21 02:21:00,118.374,118.39,118.368,118.39,201500000.0
2006-02-21 02:22:00,118.386,118.401,118.386,118.397,239199999.0
2006-02-21 02:23:00,118.389,118.393,118.384,118.388,223799994.0
2006-02-21 02:24:00,118.392,118.392,118.382,118.392,178400000.0
2006-02-21 02:25:00,118.393,118.399,118.385,118.396,304200002.0
2006-02-21 02:26:00,118.397,118.403,118.39,118.397,182000003.0
2006-02-21 02:27:00,118.398,118.4,118.39,118.39,163899999.0
2006-02-21 02:28:00,118.379,118.389,118.371,118.378,132099997.0
2006-02-21 02:29:00,118.382,118.392,118.375,118.383,86899999.0
2006-02-21 02:30:00,118.384,118.384,118.36,118.378,243799997.0
2006-02-21 02:31:00,118.387,118.402,118.387,118.402,353500007.0
2006-02-21 02:32:00,118.405,118.405,118.394,118.404,287500002.0
2006-02-21 02:33:00,118.403,118.403,118.389,118.397,345700000.0
2006-02-21 02:34:00,118.404,118.404,118.391,118.403,269300002.0
2006-02-21 02:35:00,118.397,118.415,118.395,118.415,384700001.0
2006-02-21 02:36:00,118.422,118.463,118.422,118.453,319399995.0
2006-02-21 02:37:00,118.436,118.447,118.428,118.428,209000002.0
2006-02-21 02:38:00,118.43,118.446,118.43,118.43,217999996.0
2006-02-21 02:39:00,118.428,118.44,118.428,118.437,181500003.0
2006-02-21 02:40:00,118.442,118.452,118.437,118.452,173099996.0
2006-02-21 02:41:00,118.452,118.452,118.441,118.444,152100002.0
2006-02-21 02:42:00,118.438,118.443,118.425,118.425,353400004.0
2006-02-21 02:43:00,118.423,118.425,118.414,118.423,247499996.0
2006-02-21 02:44:00,118.418,118.423,118.417,118.423,124799998.0
2006-02-21 02:45:00,118.421,118.433,118.417,118.433,229200000.0
2006-02-21 02:46:00,118.431,118.433,118.426,118.426,139799996.0
2006-02-21 02:47:00,118.425,118.45,118.425,118.45,339299992.0
2006-02-21 02:48:00,118.453,118.455,118.443,118.449,318599996.0
2006-02-21 02:49:00,118.452,118.452,118.436,118.449,231299996.0
2006-02-21 02:50:00,118.446,118.447,118.438,118.438,267800003.0
2006-02-21 02:51:00,118.432,118.437,118.42,118.436,289899994.0
2006-02-21 02:52:00,118.443,118.443,118.429,118.435,213400005.0
2006-02-21 02:53:00,118.437,118.453,118.43,118.453,224700002.0
2006-02-21 02:54:00,118.449,118.461,118.449,118.449,122000001.0
2006-02-21 02:55:00,118.443,118.443,118.424,118.432,161799998.0
2006-02-21 02:56:00,118.422,118.424,118.39,118.401,213100005.0
2006-02-21 02:57:00,118.401,118.41,118.393,118.402,184600003.0
2006-02-21 02:58:00,118.418,118.421,118.412,118.412,87100001.0
2006-02-21 02:59:00,118.404,118.404,118.372,118.38,189800001.0
2006-02-21 03:00:00,118.379,118.384,118.365,118.365,154600004.0
2006-02-21 03:01:00,118.359,118.362,118.345,118.362,162299999.0
2006-02-21 03:02:00,118.36,118.366,118.354,118.366,280899998.0
2006-02-21 03:03:00,118.367,118.37,118.361,118.368,295100002.0
2006-02-21 03:04:00,118.367,118.377,118.367,118.375,277800000.0
2006-02-21 03:05:00,118.375,118.381,118.369,118.372,208100000.0
2006-02-21 03:06:00,118.381,118.393,118.381,118.393,333899999.0
2006-02-21 03:07:00,118.391,118.402,118.389,118.402,610199999.0
2006-02-21 03:08:00,118.405,118.413,118.405,118.407,254499995.0
2006-02-21 03:09:00,118.407,118.414,118.403,118.414,188000000.0
2006-02-21 03:10:00,118.413,118.413,118.396,118.401,158199996.0
2006-02-21 03:11:00,118.393,118.393,118.386,118.386,113399999.0
2006-02-21 03:12:00,118.39,118.39,118.39,118.39,40700002.0
2006-02-21 03:13:00,118.393,118.393,118.382,118.387,252899995.0
2006-02-21 03:14:00,118.385,118.395,118.385,118.385,139900000.0
2006-02-21 03:15:00,118.397,118.403,118.394,118.403,189700000.0
2006-02-21 03:16:00,118.399,118.412,118.399,118.412,56700000.0
2006-02-21 03:17:00,118.413,118.442,118.413,118.442,370300005.0
2006-02-21 03:18:00,118.449,118.467,118.449,118.45,190400001.0
2006-02-21 03:19:00,118.443,118.446,118.433,118.438,197300001.0
2006-02-21 03:20:00,118.438,118.446,118.434,118.442,211000004.0
2006-02-21 03:21:00,118.449,118.458,118.445,118.453,118800002.0
2006-02-21 03:22:00,118.455,118.455,118.45,118.455,165200002.0
2006-02-21 03:23:00,118.447,118.449,118.435,118.435,100900000.0
2006-02-21 03:24:00,118.435,118.444,118.435,118.444,348800002.0
2006-02-21 03:25:00,118.445,118.445,118.43,118.43,123599999.0
2006-02-21 03:26:00,118.451,118.469,118.451,118.465,302400000.0
2006-02-21 03:27:00,118.473,118.473,118.461,118.466,235299997.0
2006-02-21 03:28:00,118.463,118.463,118.45,118.463,152600002.0
2006-02-21 03:29:00,118.456,118.463,118.455,118.458,121699999.0
2006-02-21 03:30:00,118.445,118.457,118.445,118.448,186300002.0
2006-02-21 03:31:00,118.448,118.461,118.446,118.458,218400003.0
2006-02-21 03:32:00,118.463,118.478,118.463,118.475,161099997.0
2006-02-21 03:33:00,118.482,118.482,118.461,118.461,299100002.0
2006-02-21 03:34:00,118.465,118.465,118.46,118.46,256499999.0
2006-02-21 03:35:00,118.456,118.467,118.456,118.459,170899997.0
2006-02-21 03:36:00,118.449,118.452,118.443,118.448,171700000.0
2006-02-21 03:37:00,118.438,118.443,118.435,118.438,90799998.0
2006-02-21 03:38:00,118.449,118.465,118.449,118.459,163299995.0
2006-02-21 03:39:00,118.459,118.459,118.447,118.447,165699997.0
2006-02-21 03:40:00,118.445,118.448,118.435,118.445,276199997.0
2006-02-21 03:41:00,118.438,118.444,118.433,118.442,200800002.0
2006-02-21 03:42:00,118.438,118.438,118.425,118.432,217199993.0
2006-02-21 03:43:00,118.433,118.446,118.433,118.446,356600002.0
2006-02-21 03:44:00,118.453,118.457,118.445,118.455,230499998.0
2006-02-21 03:45:00,118.465,118.484,118.465,118.476,211100005.0
2006-02-21 03:46:00,118.475,118.51,118.475,118.51,169900002.0
2006-02-21 03:47:00,118.512,118.531,118.495,118.495,197199998.0
2006-02-21 03:48:00,118.49,118.49,118.477,118.483,113800002.0
2006-02-21 03:49:00,118.489,118.498,118.489,118.497,245100001.0
2006-02-21 03:50:00,118.5,118.5,118.49,118.499,209600000.0
2006-02-21 03:51:00,118.497,118.497,118.483,118.49,257299997.0
2006-02-21 03:52:00,118.49,118.491,118.481,118.481,156800002.0
2006-02-21 03:53:00,118.482,118.49,118.482,118.482,179000000.0
2006-02-21 03:54:00,118.486,118.499,118.486,118.498,237700002.0
2006-02-21 03:55:00,118.488,118.488,118.471,118.472,160799997.0
2006-02-21 03:56:00,118.475,118.49,118.475,118.49,154799999.0
2006-02-21 03:57:00,118.492,118.501,118.492,118.495,145599999.0
2006-02-21 03:58:00,118.486,118.502,118.486,118.502,208399997.0
2006-02-21 03:59:00,118.503,118.509,118.486,118.486,289199999.0
2006-02-21 04:00:00,118.485,118.493,118.481,118.493,128599999.0
2006-02-21 04:01:00,118.49,118.494,118.48,118.49,258599997.0
2006-02-21 04:02:00,118.483,118.483,118.474,118.482,111699999.0
2006-02-21 04:03:00,118.461,118.461,118.449,118.449,123199996.0
2006-02-21 04:04:00,118.438,118.449,118.436,118.447,92300000.0
2006-02-21 04:05:00,118.448,118.461,118.448,118.458,335600001.0
2006-02-21 04:06:00,118.461,118.461,118.442,118.454,298000004.0
2006-02-21 04:07:00,118.455,118.465,118.449,118.46,255900004.0
2006-02-21 04:08:00,118.46,118.465,118.455,118.465,173499996.0
2006-02-21 04:09:00,118.47,118.482,118.469,118.469,152400000.0
2006-02-21 04:10:00,118.47,118.475,118.465,118.475,338199998.0
2006-02-21 04:11:00,118.47,118.472,118.47,118.47,135799999.0
2006-02-21 04:12:00,118.477,118.482,118.477,118.48,286699998.0
2006-02-21 04:13:00,118.475,118.475,118.468,118.475,61600002.0
2006-02-21 04:14:00,118.477,118.493,118.477,118.493,164700003.0
2006-02-21 04:15:00,118.495,118.499,118.487,118.489,197999995.0
2006-02-21 04:16:00,118.488,118.5,118.488,118.5,100499998.0
2006-02-21 04:17:00,118.497,118.512,118.492,118.512,243399995.0
2006-02-21 04:18:00,118.512,118.551,118.512,118.551,321100001.0
2006-02-21 04:19:00,118.548,118.548,118.531,118.535,326099996.0
2006-02-21 04:20:00,118.533,118.542,118.533,118.542,243199996.0
2006-02-21 04:21:00,118.54,118.54,118.54,118.54,107600003.0
2006-02-21 04:22:00,118.546,118.552,118.542,118.542,165499999.0
2006-02-21 04:23:00,118.54,118.545,118.54,118.545,101400000.0
2006-02-21 04:24:00,118.539,118.546,118.535,118.538,297800004.0
2006-02-21 04:25:00,118.535,118.56,118.535,118.56,308699998.0
2006-02-21 04:26:00,118.557,118.564,118.54,118.545,315700004.0
2006-02-21 04:27:00,118.542,118.552,118.542,118.549,309400001.0
2006-02-21 04:28:00,118.553,118.555,118.547,118.548,215700007.0
2006-02-21 04:29:00,118.545,118.545,118.537,118.544,177499996.0
2006-02-21 04:30:00,118.542,118.552,118.54,118.54,222600000.0
2006-02-21 04:31:00,118.541,118.547,118.534,118.537,89899999.0
2006-02-21 04:32:00,118.53,118.542,118.53,118.539,169900001.0
2006-02-21 04:33:00,118.54,118.545,118.54,118.545,208799999.0
2006-02-21 04:34:00,118.537,118.544,118.537,118.537,156500000.0
2006-02-21 04:35:00,118.538,118.547,118.537,118.547,173799998.0
2006-02-21 04:36:00,118.545,118.567,118.545,118.565,215400006.0
2006-02-21 04:37:00,118.565,118.567,118.55,118.55,191000000.0
2006-02-21 04:38:00,118.556,118.564,118.552,118.564,233699998.0
2006-02-21 04:39:00,118.568,118.577,118.568,118.571,180399999.0
2006-02-21 04:40:00,118.573,118.575,118.564,118.575,122999999.0
2006-02-21 04:41:00,118.572,118.572,118.553,118.553,133400001.0
2006-02-21 04:42:00,118.555,118.559,118.542,118.554,290499996.0
2006-02-21 04:43:00,118.555,118.558,118.545,118.554,173100003.0
2006-02-21 04:44:00,118.553,118.558,118.548,118.55,95400001.0
2006-02-21 04:45:00,118.557,118.564,118.547,118.564,184700001.0
2006-02-21 04:46:00,118.565,118.565,118.558,118.559,250300002.0
2006-02-21 04:47:00,118.565,118.565,118.56,118.565,256300001.0
2006-02-21 04:48:00,118.564,118.58,118.551,118.58,244000008.0
2006-02-21 04:49:00,118.588,118.594,118.582,118.59,326700000.0
2006-02-21 04:50:00,118.585,118.588,118.571,118.571,178299998.0
2006-02-21 04:51:00,118.568,118.574,118.565,118.574,318600002.0
2006-02-21 04:52:00,118.567,118.573,118.565,118.565,221599998.0
2006-02-21 04:53:00,118.568,118.578,118.563,118.563,187999998.0
2006-02-21 04:54:00,118.577,118.583,118.574,118.583,409700005.0
2006-02-21 04:55:00,118.583,118.583,118.574,118.574,231900000.0
2006-02-21 04:56:00,118.579,118.584,118.575,118.579,314200003.0
2006-02-21 04:57:00,118.573,118.602,118.573,118.602,193200000.0
2006-02-21 04:58:00,118.596,118.596,118.595,118.595,66299999.0
2006-02-21 04:59:00,118.582,118.582,118.574,118.581,251100005.0
2006-02-21 05:00:00,118.584,118.584,118.574,118.576,283799998.0
2006-02-21 05:01:00,118.568,118.573,118.56,118.565,121600002.0
2006-02-21 05:02:00,118.557,118.565,118.557,118.565,50300001.0
2006-02-21 05:03:00,118.565,118.565,118.555,118.56,191200001.0
2006-02-21 05:04:00,118.568,118.573,118.565,118.57,143700004.0
2006-02-21 05:05:00,118.571,118.573,118.562,118.565,265500003.0
2006-02-21 05:06:00,118.565,118.565,118.552,118.555,303799997.0
2006-02-21 05:07:00,118.569,118.569,118.566,118.566,53600002.0
2006-02-21 05:08:00,118.566,118.566,118.548,118.549,242999997.0
2006-02-21 05:09:00,118.548,118.555,118.547,118.555,356800000.0
2006-02-21 05:10:00,118.554,118.554,118.541,118.548,193999999.0
2006-02-21 05:11:00,118.55,118.555,118.545,118.555,307300007.0
2006-02-21 05:12:00,118.552,118.571,118.552,118.571,197400003.0
2006-02-21 05:13:00,118.567,118.595,118.567,118.588,258400000.0
2006-02-21 05:14:00,118.583,118.583,118.579,118.583,304499996.0
2006-02-21 05:15:00,118.576,118.581,118.57,118.575,335799996.0
2006-02-21 05:16:00,118.575,118.575,118.567,118.575,345699996.0
2006-02-21 05:17:00,118.575,118.575,118.567,118.575,164100001.0
2006-02-21 05:18:00,118.578,118.579,118.576,118.576,59800000.0
2006-02-21 05:19:00,118.575,118.582,118.566,118.566,238800003.0
2006-02-21 05:20:00,118.575,118.575,118.575,118.575,1200000.0
2006-02-21 05:21:00,118.573,118.575,118.567,118.575,350699998.0
2006-02-21 05:22:00,118.57,118.575,118.565,118.575,334500000.0
2006-02-21 05:23:00,118.57,118.575,118.565,118.57,272799994.0
2006-02-21 05:24:00,118.578,118.578,118.572,118.573,149899999.0
2006-02-21 05:25:00,118.57,118.577,118.565,118.572,344899996.0
2006-02-21 05:26:00,118.558,118.573,118.558,118.563,215100006.0
2006-02-21 05:27:00,118.559,118.559,118.552,118.552,33500001.0
2006-02-21 05:28:00,118.55,118.555,118.55,118.555,135799997.0
2006-02-21 05:29:00,118.549,118.549,118.544,118.544,125899997.0
2006-02-21 05:30:00,118.547,118.554,118.543,118.554,301099996.0
2006-02-21 05:31:00,118.548,118.549,118.541,118.548,314299998.0
2006-02-21 05:32:00,118.549,118.562,118.549,118.557,270200001.0
2006-02-21 05:33:00,118.557,118.558,118.553,118.557,401300006.0
2006-02-21 05:34:00,118.552,118.564,118.552,118.557,291099998.0
2006-02-21 05:35:00,118.563,118.563,118.548,118.55,212099999.0
2006-02-21 05:36:00,118.551,118.551,118.537,118.537,117099999.0
2006-02-21 05:37:00,118.539,118.543,118.534,118.543,189100005.0
2006-02-21 05:38:00,118.544,118.544,118.53,118.536,161499999.0
2006-02-21 05:39:00,118.525,118.525,118.507,118.514,148100003.0
2006-02-21 05:40:00,118.513,118.513,118.5,118.51,223999997.0
2006-02-21 05:41:00,118.51,118.512,118.501,118.501,379800003.0
2006-02-21 05:42:00,118.503,118.512,118.501,118.503,249599995.0
2006-02-21 05:43:00,118.506,118.513,118.506,118.513,360199996.0
2006-02-21 05:44:00,118.508,118.512,118.5,118.508,192800001.0
2006-02-21 05:45:00,118.513,118.513,118.497,118.507,338199996.0
2006-02-21 05:46:00,118.504,118.509,118.495,118.495,119200000.0
2006-02-21 05:47:00,118.49,118.503,118.49,118.503,226900004.0
2006-02-21 05:48:00,118.504,118.512,118.503,118.507,449999996.0
2006-02-21 05:49:00,118.503,118.505,118.495,118.5,125199998.0
2006-02-21 05:50:00,118.505,118.505,118.502,118.505,198999994.0
2006-02-21 05:51:00,118.505,118.505,118.505,118.505,235000000.0
2006-02-21 05:52:00,118.502,118.502,118.498,118.498,199499994.0
2006-02-21 05:53:00,118.495,118.505,118.495,118.5,174399997.0
2006-02-21 05:54:00,118.505,118.53,118.505,118.53,298700000.0
2006-02-21 05:55:00,118.532,118.532,118.517,118.517,289300003.0
2006-02-21 05:56:00,118.517,118.517,118.503,118.503,146500000.0
2006-02-21 05:57:00,118.502,118.507,118.502,118.503,280599999.0
2006-02-21 05:58:00,118.508,118.517,118.505,118.507,318200006.0
2006-02-21 05:59:00,118.512,118.516,118.508,118.514,129700003.0
2006-02-21 06:00:00,118.507,118.514,118.501,118.514,239499995.0
2006-02-21 06:01:00,118.51,118.51,118.497,118.502,153700002.0
2006-02-21 06:02:00,118.501,118.501,118.488,118.495,385600003.0
2006-02-21 06:03:00,118.487,118.492,118.481,118.492,165899996.0
2006-02-21 06:04:00,118.488,118.5,118.488,118.498,171799999.0
2006-02-21 06:05:00,118.505,118.505,118.498,118.503,157300002.0
2006-02-21 06:06:00,118.506,118.513,118.494,118.513,123000000.0
2006-02-21 06:07:00,118.508,118.508,118.508,118.508,9600000.0
2006-02-21 06:08:00,118.516,118.523,118.509,118.523,252000002.0
2006-02-21 06:09:00,118.525,118.525,118.525,118.525,165199999.0
2006-02-21 06:10:00,118.521,118.521,118.512,118.512,205199997.0
2006-02-21 06:11:00,118.507,118.518,118.505,118.506,406500003.0
2006-02-21 06:12:00,118.494,118.512,118.494,118.512,127300002.0
2006-02-21 06:13:00,118.514,118.523,118.513,118.519,323500002.0
2006-02-21 06:14:00,118.519,118.524,118.515,118.519,196500000.0
2006-02-21 06:15:00,118.522,118.529,118.521,118.521,150600002.0
2006-02-21 06:16:00,118.523,118.523,118.514,118.517,177700000.0
2006-02-21 06:17:00,118.515,118.515,118.515,118.515,130600003.0
2006-02-21 06:18:00,118.506,118.506,118.5,118.504,120300002.0
2006-02-21 06:19:00,118.515,118.515,118.513,118.513,158900001.0
2006-02-21 06:20:00,118.507,118.515,118.507,118.515,370699991.0
2006-02-21 06:21:00,118.51,118.513,118.501,118.513,139499999.0
2006-02-21 06:22:00,118.515,118.515,118.507,118.51,137299997.0
2006-02-21 06:23:00,118.511,118.512,118.499,118.512,208200001.0
2006-02-21 06:24:00,118.512,118.524,118.512,118.517,243999996.0
2006-02-21 06:25:00,118.505,118.514,118.505,118.51,449600003.0
2006-02-21 06:26:00,118.513,118.513,118.5,118.501,245500001.0
2006-02-21 06:27:00,118.505,118.505,118.495,118.505,213200002.0
2006-02-21 06:28:00,118.501,118.505,118.496,118.496,117399996.0
2006-02-21 06:29:00,118.495,118.509,118.495,118.5,364099998.0
2006-02-21 06:30:00,118.503,118.51,118.503,118.508,150300002.0
2006-02-21 06:31:00,118.498,118.508,118.498,118.503,165500004.0
2006-02-21 06:32:00,118.508,118.514,118.498,118.514,183000003.0
2006-02-21 06:33:00,118.515,118.515,118.507,118.51,192199998.0
2006-02-21 06:34:00,118.51,118.515,118.505,118.51,383599996.0
2006-02-21 06:35:00,118.514,118.518,118.508,118.518,207600002.0
2006-02-21 06:36:00,118.517,118.517,118.511,118.511,135300004.0
2006-02-21 06:37:00,118.512,118.523,118.512,118.523,222300005.0
2006-02-21 06:38:00,118.522,118.522,118.506,118.517,83900000.0
2006-02-21 06:39:00,118.525,118.529,118.515,118.528,518100000.0
2006-02-21 06:40:00,118.536,118.543,118.533,118.543,194700007.0
2006-02-21 06:41:00,118.545,118.545,118.54,118.54,211300003.0
2006-02-21 06:42:00,118.54,118.553,118.539,118.553,365499999.0
2006-02-21 06:43:00,118.56,118.566,118.558,118.558,269300003.0
2006-02-21 06:44:00,118.555,118.555,118.55,118.55,133400005.0
2006-02-21 06:45:00,118.543,118.554,118.543,118.546,257000006.0
2006-02-21 06:46:00,118.553,118.553,118.541,118.541,119900002.0
2006-02-21 06:47:00,118.527,118.535,118.527,118.532,78800000.0
2006-02-21 06:48:00,118.535,118.535,118.53,118.53,6400000.0
2006-02-21 06:49:00,118.533,118.533,118.517,118.524,185099996.0
2006-02-21 06:50:00,118.528,118.53,118.519,118.519,213099996.0
2006-02-21 06:51:00,118.512,118.512,118.497,118.497,186400000.0
2006-02-21 06:52:00,118.507,118.513,118.497,118.513,336599996.0
2006-02-21 06:53:00,118.506,118.512,118.5,118.509,183800000.0
2006-02-21 06:54:00,118.515,118.515,118.512,118.515,201200002.0
2006-02-21 06:55:00,118.514,118.518,118.508,118.51,230199997.0
2006-02-21 06:56:00,118.507,118.512,118.503,118.509,265299999.0
2006-02-21 06:57:00,118.514,118.526,118.514,118.523,140000002.0
2006-02-21 06:58:00,118.52,118.52,118.517,118.52,232900004.0
2006-02-21 06:59:00,118.525,118.525,118.517,118.525,222300001.0
2006-02-21 07:00:00,118.531,118.532,118.522,118.523,266500002.0
2006-02-21 07:01:00,118.532,118.542,118.532,118.539,242299998.0
2006-02-21 07:02:00,118.541,118.541,118.539,118.539,53500000.0
2006-02-21 07:03:00,118.539,118.547,118.535,118.535,295899994.0
2006-02-21 07:04:00,118.539,118.539,118.534,118.539,94600002.0
2006-02-21 07:05:00,118.539,118.544,118.529,118.537,326299997.0
2006-02-21 07:06:00,118.53,118.535,118.53,118.53,289199997.0
2006-02-21 07:07:00,118.539,118.544,118.534,118.544,284799998.0
2006-02-21 07:08:00,118.535,118.547,118.535,118.545,390999992.0
2006-02-21 07:09:00,118.543,118.543,118.53,118.53,210800002.0
2006-02-21 07:10:00,118.537,118.537,118.522,118.522,287600001.0
2006-02-21 07:11:00,118.535,118.535,118.525,118.53,286399998.0
2006-02-21 07:12:00,118.538,118.538,118.531,118.535,205499992.0
2006-02-21 07:13:00,118.531,118.542,118.524,118.542,195099998.0
2006-02-21 07:14:00,118.543,118.543,118.532,118.532,152500000.0
2006-02-21 07:15:00,118.534,118.534,118.526,118.527,62900000.0
2006-02-21 07:16:00,118.515,118.517,118.515,118.517,42300001.0
2006-02-21 07:17:00,118.525,118.525,118.52,118.522,231899998.0
2006-02-21 07:18:00,118.525,118.525,118.518,118.52,223800006.0
2006-02-21 07:19:00,118.525,118.538,118.525,118.53,75899998.0
2006-02-21 07:20:00,118.533,118.533,118.526,118.533,309699998.0
2006-02-21 07:21:00,118.533,118.533,118.525,118.527,169000002.0
2006-02-21 07:22:00,118.52,118.52,118.516,118.518,182900004.0
2006-02-21 07:23:00,118.509,118.518,118.509,118.518,246300003.0
2006-02-21 07:24:00,118.518,118.525,118.517,118.52,254499997.0
2006-02-21 07:25:00,118.518,118.527,118.515,118.518,282400002.0
2006-02-21 07:26:00,118.51,118.519,118.509,118.517,186000005.0
2006-02-21 07:27:00,118.525,118.552,118.525,118.552,257900008.0
2006-02-21 07:28:00,118.558,118.558,118.537,118.54,179300001.0
2006-02-21 07:29:00,118.546,118.546,118.53,118.537,156200002.0
2006-02-21 07:30:00,118.528,118.532,118.519,118.519,305000000.0
2006-02-21 07:31:00,118.524,118.532,118.51,118.532,185799997.0
2006-02-21 07:32:00,118.527,118.54,118.523,118.534,284399999.0
2006-02-21 07:33:00,118.537,118.54,118.527,118.527,95999998.0
2006-02-21 07:34:00,118.525,118.551,118.525,118.551,353099994.0
2006-02-21 07:35:00,118.547,118.558,118.547,118.551,198099999.0
2006-02-21 07:36:00,118.554,118.554,118.541,118.547,242799997.0
2006-02-21 07:37:00,118.539,118.545,118.536,118.545,134199998.0
2006-02-21 07:38:00,118.537,118.537,118.524,118.528,95500001.0
2006-02-21 07:39:00,118.518,118.532,118.516,118.532,212600004.0
2006-02-21 07:40:00,118.538,118.549,118.537,118.546,98800001.0
2006-02-21 07:41:00,118.551,118.551,118.544,118.547,257899996.0
2006-02-21 07:42:00,118.548,118.548,118.54,118.54,306300004.0
2006-02-21 07:43:00,118.545,118.547,118.54,118.547,31700000.0
2006-02-21 07:44:00,118.544,118.551,118.539,118.551,273399999.0
2006-02-21 07:45:00,118.549,118.55,118.544,118.547,192199996.0
2006-02-21 07:46:00,118.545,118.545,118.54,118.542,154600000.0
2006-02-21 07:47:00,118.537,118.541,118.531,118.531,277800005.0
2006-02-21 07:48:00,118.535,118.544,118.535,118.535,293200004.0
2006-02-21 07:49:00,118.539,118.539,118.534,118.538,106500000.0
2006-02-21 07:50:00,118.533,118.542,118.533,118.54,117200001.0
2006-02-21 07:51:00,118.545,118.545,118.545,118.545,39400001.0
2006-02-21 07:52:00,118.533,118.533,118.52,118.525,192700004.0
2006-02-21 07:53:00,118.523,118.523,118.51,118.51,211400000.0
2006-02-21 07:54:00,118.515,118.526,118.515,118.516,232300001.0
2006-02-21 07:55:00,118.518,118.521,118.514,118.52,274600001.0
2006-02-21 07:56:00,118.524,118.535,118.52,118.524,147000001.0
2006-02-21 07:57:00,118.525,118.525,118.49,118.498,244199994.0
2006-02-21 07:58:00,118.492,118.495,118.488,118.495,345699999.0
2006-02-21 07:59:00,118.498,118.501,118.494,118.495,103400000.0
2006-02-21 08:00:00,118.492,118.497,118.484,118.484,331200001.0
2006-02-21 08:01:00,118.478,118.481,118.452,118.452,233900000.0
2006-02-21 08:02:00,118.454,118.464,118.445,118.464,93300001.0
2006-02-21 08:03:00,118.466,118.467,118.462,118.467,223999997.0
2006-02-21 08:04:00,118.462,118.467,118.453,118.462,160900000.0
2006-02-21 08:05:00,118.469,118.469,118.456,118.462,209000002.0
2006-02-21 08:06:00,118.471,118.5,118.471,118.486,318800005.0
2006-02-21 08:07:00,118.488,118.488,118.482,118.482,227800004.0
2006-02-21 08:08:00,118.48,118.48,118.443,118.443,161400004.0
2006-02-21 08:09:00,118.442,118.446,118.436,118.446,367400003.0
2006-02-21 08:10:00,118.433,118.433,118.414,118.42,219999998.0
2006-02-21 08:11:00,118.417,118.42,118.414,118.419,248799999.0
2006-02-21 08:12:00,118.424,118.439,118.424,118.439,377900002.0
2006-02-21 08:13:00,118.429,118.441,118.429,118.441,182799998.0
2006-02-21 08:14:00,118.44,118.445,118.44,118.44,179799997.0
2006-02-21 08:15:00,118.446,118.451,118.446,118.449,86199998.0
2006-02-21 08:16:00,118.451,118.451,118.445,118.448,233299997.0
2006-02-21 08:17:00,118.447,118.45,118.447,118.447,222799997.0
2006-02-21 08:18:00,118.453,118.453,118.441,118.453,262900007.0
2006-02-21 08:19:00,118.451,118.463,118.451,118.463,156799999.0
2006-02-21 08:20:00,118.458,118.458,118.448,118.458,256899998.0
2006-02-21 08:21:00,118.458,118.463,118.452,118.463,252600000.0
2006-02-21 08:22:00,118.47,118.47,118.467,118.47,122900001.0
2006-02-21 08:23:00,118.471,118.471,118.464,118.464,32100000.0
2006-02-21 08:24:00,118.468,118.481,118.465,118.478,265900001.0
2006-02-21 08:25:00,118.486,118.491,118.477,118.48,336200001.0
2006-02-21 08:26:00,118.484,118.5,118.484,118.495,247500002.0
2006-02-21 08:27:00,118.498,118.52,118.494,118.52,199699997.0
2006-02-21 08:28:00,118.515,118.521,118.505,118.505,128899998.0
2006-02-21 08:29:00,118.51,118.537,118.51,118.537,189799998.0
2006-02-21 08:30:00,118.541,118.541,118.526,118.528,143200003.0
2006-02-21 08:31:00,118.533,118.534,118.52,118.527,230399999.0
2006-02-21 08:32:00,118.537,118.546,118.535,118.546,81799996.0
2006-02-21 08:33:00,118.552,118.552,118.53,118.53,261400001.0
2006-02-21 08:34:00,118.539,118.54,118.521,118.521,388300002.0
2006-02-21 08:35:00,118.527,118.529,118.524,118.526,238099998.0
2006-02-21 08:36:00,118.52,118.525,118.52,118.52,146900000.0
2006-02-21 08:37:00,118.527,118.531,118.522,118.522,205699998.0
2006-02-21 08:38:00,118.52,118.53,118.52,118.53,142599998.0
2006-02-21 08:39:00,118.53,118.535,118.53,118.53,194400000.0
2006-02-21 08:40:00,118.535,118.541,118.528,118.528,340999995.0
2006-02-21 08:41:00,118.53,118.533,118.522,118.522,225300002.0
2006-02-21 08:42:00,118.521,118.521,118.51,118.515,179300000.0
2006-02-21 08:43:00,118.518,118.518,118.504,118.512,242299995.0
2006-02-21 08:44:00,118.509,118.513,118.505,118.509,185100004.0
2006-02-21 08:45:00,118.506,118.507,118.497,118.506,272100005.0
2006-02-21 08:46:00,118.498,118.503,118.49,118.503,240399996.0
2006-02-21 08:47:00,118.51,118.512,118.502,118.502,287999998.0
2006-02-21 08:48:00,118.494,118.505,118.494,118.505,104000002.0
2006-02-21 08:49:00,118.505,118.505,118.495,118.497,276700003.0
2006-02-21 08:50:00,118.497,118.505,118.495,118.5,326200007.0
2006-02-21 08:51:00,118.5,118.509,118.5,118.508,132300002.0
2006-02-21 08:52:00,118.515,118.527,118.514,118.522,276699995.0
2006-02-21 08:53:00,118.514,118.529,118.509,118.509,153300000.0
2006-02-21 08:54:00,118.513,118.515,118.502,118.512,265799996.0
2006-02-21 08:55:00,118.508,118.521,118.508,118.516,273500000.0
2006-02-21 08:56:00,118.525,118.528,118.518,118.518,182500003.0
2006-02-21 08:57:00,118.518,118.521,118.512,118.512,287299997.0
2006-02-21 08:58:00,118.51,118.515,118.507,118.513,265100000.0
2006-02-21 08:59:00,118.513,118.517,118.507,118.51,237600003.0
2006-02-21 09:00:00,118.515,118.523,118.51,118.51,363099995.0
2006-02-21 09:01:00,118.523,118.533,118.523,118.533,224800003.0
2006-02-21 09:02:00,118.537,118.548,118.537,118.54,235000008.0
2006-02-21 09:03:00,118.547,118.55,118.54,118.54,101100002.0
2006-02-21 09:04:00,118.548,118.553,118.543,118.543,214600004.0
2006-02-21 09:05:00,118.547,118.562,118.544,118.562,142800001.0
2006-02-21 09:06:00,118.562,118.57,118.562,118.563,214700000.0
2006-02-21 09:07:00,118.567,118.584,118.567,118.578,86200000.0
2006-02-21 09:08:00,118.582,118.6,118.575,118.6,128799999.0
2006-02-21 09:09:00,118.609,118.627,118.609,118.616,209999999.0
2006-02-21 09:10:00,118.603,118.605,118.571,118.571,386499997.0
2006-02-21 09:11:00,118.573,118.582,118.572,118.574,249899993.0
2006-02-21 09:12:00,118.567,118.583,118.567,118.583,329599997.0
2006-02-21 09:13:00,118.583,118.593,118.575,118.582,300699998.0
2006-02-21 09:14:00,118.587,118.593,118.584,118.593,118400001.0
2006-02-21 09:15:00,118.595,118.6,118.586,118.589,340400004.0
2006-02-21 09:16:00,118.574,118.575,118.565,118.565,121900002.0
2006-02-21 09:17:00,118.556,118.563,118.553,118.563,116699997.0
2006-02-21 09:18:00,118.563,118.573,118.553,118.562,215099999.0
2006-02-21 09:19:00,118.559,118.562,118.551,118.551,303300004.0
2006-02-21 09:20:00,118.552,118.562,118.552,118.559,100100001.0
2006-02-21 09:21:00,118.563,118.563,118.55,118.55,250599999.0
2006-02-21 09:22:00,118.552,118.555,118.546,118.555,138800001.0
2006-02-21 09:23:00,118.552,118.558,118.55,118.551,214200003.0
2006-02-21 09:24:00,118.559,118.569,118.556,118.56,257399999.0
2006-02-21 09:25:00,118.566,118.575,118.563,118.563,276099995.0
2006-02-21 09:26:00,118.567,118.567,118.555,118.555,214700001.0
2006-02-21 09:27:00,118.565,118.581,118.565,118.571,207200003.0
2006-02-21 09:28:00,118.573,118.581,118.56,118.56,87099998.0
2006-02-21 09:29:00,118.552,118.563,118.552,118.553,175000000.0
2006-02-21 09:30:00,118.557,118.567,118.554,118.56,277400007.0
2006-02-21 09:31:00,118.562,118.562,118.544,118.544,180199998.0
2006-02-21 09:32:00,118.548,118.554,118.543,118.554,132499998.0
2006-02-21 09:33:00,118.548,118.552,118.537,118.542,244700003.0
2006-02-21 09:34:00,118.538,118.547,118.534,118.545,355100007.0
2006-02-21 09:35:00,118.546,118.546,118.536,118.54,103900001.0
2006-02-21 09:36:00,118.542,118.549,118.533,118.548,247800004.0
2006-02-21 09:37:00,118.557,118.564,118.556,118.557,159600005.0
2006-02-21 09:38:00,118.556,118.564,118.548,118.557,325699999.0
2006-02-21 09:39:00,118.553,118.571,118.553,118.56,121199996.0
2006-02-21 09:40:00,118.567,118.582,118.567,118.575,275400001.0
2006-02-21 09:41:00,118.574,118.58,118.569,118.569,299299997.0
2006-02-21 09:42:00,118.565,118.569,118.557,118.56,317100002.0
2006-02-21 09:43:00,118.572,118.578,118.566,118.577,167100003.0
2006-02-21 09:44:00,118.576,118.576,118.533,118.533,267100001.0
2006-02-21 09:45:00,118.528,118.528,118.516,118.519,150300002.0
2006-02-21 09:46:00,118.517,118.523,118.515,118.521,214199993.0
2006-02-21 09:47:00,118.526,118.532,118.523,118.527,63799998.0
2006-02-21 09:48:00,118.515,118.521,118.506,118.508,184699999.0
2006-02-21 09:49:00,118.494,118.513,118.494,118.513,293400000.0
2006-02-21 09:50:00,118.511,118.513,118.502,118.513,308100001.0
2006-02-21 09:51:00,118.512,118.532,118.512,118.532,141099997.0
2006-02-21 09:52:00,118.528,118.532,118.518,118.532,150399994.0
2006-02-21 09:53:00,118.532,118.538,118.53,118.535,185800002.0
2006-02-21 09:54:00,118.538,118.55,118.538,118.544,82200000.0
2006-02-21 09:55:00,118.559,118.559,118.556,118.556,52800000.0
2006-02-21 09:56:00,118.562,118.565,118.558,118.558,175300005.0
2006-02-21 09:57:00,118.548,118.55,118.535,118.539,228599997.0
2006-02-21 09:58:00,118.539,118.552,118.538,118.545,242800000.0
2006-02-21 09:59:00,118.545,118.567,118.544,118.567,188300005.0
2006-02-21 10:00:00,118.572,118.578,118.557,118.578,238399999.0
2006-02-21 10:01:00,118.576,118.581,118.565,118.572,388699997.0
2006-02-21 10:02:00,118.572,118.574,118.562,118.573,315199996.0
2006-02-21 10:03:00,118.582,118.593,118.579,118.586,254199998.0
2006-02-21 10:04:00,118.592,118.609,118.592,118.602,128300000.0
2006-02-21 10:05:00,118.602,118.603,118.585,118.586,279100002.0
2006-02-21 10:06:00,118.596,118.646,118.596,118.646,73500003.0
2006-02-21 10:07:00,118.647,118.67,118.645,118.667,412800001.0
2006-02-21 10:08:00,118.662,118.662,118.647,118.654,267599999.0
2006-02-21 10:09:00,118.656,118.662,118.648,118.648,124000000.0
2006-02-21 10:10:00,118.646,118.648,118.625,118.625,357500000.0
2006-02-21 10:11:00,118.625,118.625,118.612,118.612,106699997.0
2006-02-21 10:12:00,118.611,118.622,118.611,118.62,291400003.0
2006-02-21 10:13:00,118.618,118.63,118.616,118.628,274200001.0
2006-02-21 10:14:00,118.626,118.652,118.626,118.652,213999998.0
2006-02-21 10:15:00,118.654,118.654,118.641,118.643,255300000.0
2006-02-21 10:16:00,118.647,118.654,118.637,118.654,258499999.0
2006-02-21 10:17:00,118.653,118.653,118.643,118.653,215500004.0
2006-02-21 10:18:00,118.658,118.67,118.652,118.667,342100000.0
2006-02-21 10:19:00,118.662,118.67,118.658,118.662,259799999.0
2006-02-21 10:20:00,118.679,118.691,118.679,118.683,248399996.0
2006-02-21 10:21:00,118.682,118.69,118.674,118.68,421700008.0
2006-02-21 10:22:00,118.675,118.676,118.659,118.659,269999996.0
2006-02-21 10:23:00,118.658,118.661,118.654,118.659,236100000.0
2006-02-21 10:24:00,118.659,118.66,118.645,118.655,194999998.0
2006-02-21 10:25:00,118.665,118.688,118.665,118.676,309099998.0
2006-02-21 10:26:00,118.674,118.683,118.674,118.683,166200001.0
2006-02-21 10:27:00,118.676,118.68,118.675,118.679,251299998.0
2006-02-21 10:28:00,118.687,118.687,118.674,118.675,82499999.0
2006-02-21 10:29:00,118.66,118.672,118.66,118.663,218200001.0
2006-02-21 10:30:00,118.665,118.67,118.647,118.647,155799999.0
2006-02-21 10:31:00,118.649,118.67,118.643,118.67,208700001.0
2006-02-21 10:32:00,118.673,118.682,118.672,118.676,169200001.0
2006-02-21 10:33:00,118.669,118.671,118.666,118.666,111799999.0
2006-02-21 10:34:00,118.675,118.691,118.675,118.68,188100004.0
2006-02-21 10:35:00,118.677,118.682,118.667,118.682,87700003.0
2006-02-21 10:36:00,118.682,118.69,118.674,118.685,167000004.0
2006-02-21 10:37:00,118.693,118.712,118.684,118.712,133400000.0
2006-02-21 10:38:00,118.726,118.745,118.717,118.745,365700000.0
2006-02-21 10:39:00,118.75,118.75,118.735,118.744,238699999.0
2006-02-21 10:40:00,118.743,118.743,118.732,118.743,257500000.0
2006-02-21 10:41:00,118.738,118.738,118.726,118.729,121900003.0
2006-02-21 10:42:00,118.739,118.744,118.725,118.733,358900002.0
2006-02-21 10:43:00,118.736,118.736,118.73,118.73,328000001.0
2006-02-21 10:44:00,118.732,118.743,118.73,118.732,243200005.0
2006-02-21 10:45:00,118.736,118.737,118.736,118.737,66300000.0
2006-02-21 10:46:00,118.732,118.732,118.713,118.713,128099998.0
2006-02-21 10:47:00,118.717,118.723,118.714,118.72,270299999.0
2006-02-21 10:48:00,118.72,118.72,118.705,118.705,113099998.0
2006-02-21 10:49:00,118.695,118.696,118.689,118.696,187099999.0
2006-02-21 10:50:00,118.69,118.69,118.672,118.673,127000000.0
2006-02-21 10:51:00,118.67,118.681,118.67,118.681,406999994.0
2006-02-21 10:52:00,118.683,118.683,118.667,118.672,332500005.0
2006-02-21 10:53:00,118.682,118.692,118.68,118.683,144100000.0
2006-02-21 10:54:00,118.678,118.68,118.669,118.672,233299997.0
2006-02-21 10:55:00,118.672,118.685,118.672,118.676,389499997.0
2006-02-21 10:56:00,118.69,118.706,118.683,118.699,281700001.0
2006-02-21 10:57:00,118.7,118.709,118.694,118.694,107499999.0
2006-02-21 10:58:00,118.694,118.7,118.69,118.69,230600001.0
2006-02-21 10:59:00,118.698,118.705,118.696,118.697,244500004.0
2006-02-21 11:00:00,118.7,118.7,118.68,118.68,125800000.0
2006-02-21 11:01:00,118.682,118.693,118.682,118.693,299200001.0
2006-02-21 11:02:00,118.695,118.695,118.682,118.682,279100004.0
2006-02-21 11:03:00,118.672,118.697,118.67,118.697,226299998.0
2006-02-21 11:04:00,118.701,118.72,118.701,118.704,229900000.0
2006-02-21 11:05:00,118.693,118.693,118.671,118.671,379999992.0
2006-02-21 11:06:00,118.678,118.678,118.672,118.672,160600004.0
2006-02-21 11:07:00,118.661,118.672,118.661,118.668,156000002.0
2006-02-21 11:08:00,118.657,118.663,118.65,118.663,226599994.0
2006-02-21 11:09:00,118.662,118.665,118.655,118.662,174300001.0
2006-02-21 11:10:00,118.662,118.662,118.649,118.657,116499997.0
2006-02-21 11:11:00,118.655,118.663,118.655,118.663,54200001.0
2006-02-21 11:12:00,118.667,118.678,118.661,118.667,276300000.0
2006-02-21 11:13:00,118.659,118.663,118.655,118.663,209999994.0
2006-02-21 11:14:00,118.67,118.678,118.666,118.675,312500002.0
2006-02-21 11:15:00,118.67,118.678,118.668,118.675,260700006.0
2006-02-21 11:16:00,118.677,118.698,118.677,118.698,63099998.0
2006-02-21 11:17:00,118.705,118.707,118.698,118.705,282599999.0
2006-02-21 11:18:00,118.703,118.712,118.697,118.712,289600000.0
2006-02-21 11:19:00,118.705,118.712,118.7,118.703,300600003.0
2006-02-21 11:20:00,118.708,118.713,118.702,118.708,341599994.0
2006-02-21 11:21:00,118.703,118.704,118.69,118.69,188199997.0
2006-02-21 11:22:00,118.693,118.7,118.688,118.698,317000000.0
2006-02-21 11:23:00,118.707,118.71,118.695,118.695,224500006.0
2006-02-21 11:24:00,118.685,118.69,118.68,118.68,148000001.0
2006-02-21 11:25:00,118.676,118.685,118.676,118.679,344400002.0
2006-02-21 11:26:00,118.676,118.676,118.667,118.667,160900001.0
2006-02-21 11:27:00,118.672,118.68,118.665,118.68,135499998.0
2006-02-21 11:28:00,118.685,118.685,118.675,118.675,176400002.0
2006-02-21 11:29:00,118.679,118.679,118.667,118.667,269699997.0
2006-02-21 11:30:00,118.67,118.674,118.664,118.664,159200004.0
2006-02-21 11:31:00,118.67,118.67,118.657,118.663,183400003.0
2006-02-21 11:32:00,118.662,118.662,118.637,118.642,212799999.0
2006-02-21 11:33:00,118.65,118.654,118.643,118.654,156999997.0
2006-02-21 11:34:00,118.653,118.653,118.643,118.646,161400000.0
2006-02-21 11:35:00,118.648,118.668,118.648,118.668,218299999.0
2006-02-21 11:36:00,118.669,118.669,118.66,118.665,194399997.0
2006-02-21 11:37:00,118.661,118.661,118.643,118.661,240500001.0
2006-02-21 11:38:00,118.67,118.672,118.67,118.67,189900003.0
2006-02-21 11:39:00,118.676,118.683,118.672,118.683,248900003.0
2006-02-21 11:40:00,118.675,118.698,118.673,118.698,234200005.0
2006-02-21 11:41:00,118.708,118.715,118.695,118.704,384900001.0
2006-02-21 11:42:00,118.708,118.712,118.702,118.707,171000004.0
2006-02-21 11:43:00,118.705,118.705,118.681,118.681,130099999.0
2006-02-21 11:44:00,118.69,118.695,118.688,118.688,135200001.0
2006-02-21 11:45:00,118.697,118.715,118.693,118.715,340200004.0
2006-02-21 11:46:00,118.71,118.71,118.685,118.688,193299997.0
2006-02-21 11:47:00,118.688,118.719,118.688,118.719,171599999.0
2006-02-21 11:48:00,118.723,118.723,118.71,118.711,167199999.0
2006-02-21 11:49:00,118.71,118.71,118.693,118.698,169600002.0
2006-02-21 11:50:00,118.7,118.706,118.689,118.703,201699997.0
2006-02-21 11:51:00,118.696,118.699,118.692,118.698,281400000.0
2006-02-21 11:52:00,118.703,118.703,118.693,118.703,185299996.0
2006-02-21 11:53:00,118.699,118.703,118.697,118.701,180699996.0
2006-02-21 11:54:00,118.706,118.714,118.7,118.714,294900002.0
2006-02-21 11:55:00,118.711,118.713,118.701,118.713,320900004.0
2006-02-21 11:56:00,118.714,118.72,118.71,118.71,212099999.0
2006-02-21 11:57:00,118.712,118.718,118.706,118.709,437900006.0
2006-02-21 11:58:00,118.72,118.738,118.72,118.737,144399998.0
2006-02-21 11:59:00,118.723,118.738,118.723,118.737,90299999.0
2006-02-21 12:00:00,118.735,118.74,118.73,118.738,226299996.0
2006-02-21 12:01:00,118.742,118.742,118.727,118.727,205800005.0
2006-02-21 12:02:00,118.732,118.74,118.732,118.738,126900002.0
2006-02-21 12:03:00,118.748,118.753,118.745,118.749,207900005.0
2006-02-21 12:04:00,118.76,118.762,118.749,118.749,168899998.0
2006-02-21 12:05:00,118.755,118.761,118.748,118.757,225799997.0
2006-02-21 12:06:00,118.753,118.762,118.753,118.758,315199995.0
2006-02-21 12:07:00,118.764,118.764,118.753,118.756,272499997.0
2006-02-21 12:08:00,118.758,118.759,118.755,118.759,166100005.0
2006-02-21 12:09:00,118.76,118.764,118.749,118.752,254400003.0
2006-02-21 12:10:00,118.748,118.748,118.735,118.735,61800001.0
2006-02-21 12:11:00,118.737,118.745,118.732,118.74,361199993.0
2006-02-21 12:12:00,118.75,118.753,118.74,118.747,166399997.0
2006-02-21 12:13:00,118.745,118.745,118.738,118.745,293799991.0
2006-02-21 12:14:00,118.744,118.744,118.73,118.737,399800001.0
2006-02-21 12:15:00,118.747,118.747,118.736,118.739,268199998.0
2006-02-21 12:16:00,118.734,118.746,118.731,118.741,386299996.0
2006-02-21 12:17:00,118.739,118.739,118.729,118.735,309799995.0
2006-02-21 12:18:00,118.727,118.738,118.724,118.729,279700009.0
2006-02-21 12:19:00,118.729,118.748,118.727,118.748,311600006.0
2006-02-21 12:20:00,118.749,118.764,118.748,118.764,199599994.0
2006-02-21 12:21:00,118.768,118.768,118.756,118.757,223200005.0
2006-02-21 12:22:00,118.75,118.753,118.744,118.753,206400006.0
2006-02-21 12:23:00,118.751,118.751,118.73,118.73,268900000.0
2006-02-21 12:24:00,118.735,118.743,118.733,118.743,134600000.0
2006-02-21 12:25:00,118.739,118.758,118.739,118.758,336499998.0
2006-02-21 12:26:00,118.751,118.754,118.736,118.739,406000004.0
2006-02-21 12:27:00,118.736,118.737,118.723,118.737,264000000.0
2006-02-21 12:28:00,118.74,118.752,118.74,118.747,95000000.0
2006-02-21 12:29:00,118.751,118.751,118.736,118.739,261000000.0
2006-02-21 12:30:00,118.742,118.745,118.728,118.728,96700001.0
2006-02-21 12:31:00,118.73,118.732,118.72,118.72,165699998.0
2006-02-21 12:32:00,118.723,118.723,118.71,118.71,330199996.0
2006-02-21 12:33:00,118.716,118.716,118.697,118.701,187000000.0
2006-02-21 12:34:00,118.704,118.714,118.704,118.71,168499997.0
2006-02-21 12:35:00,118.714,118.714,118.697,118.7,283200002.0
2006-02-21 12:36:00,118.7,118.712,118.693,118.712,176000001.0
2006-02-21 12:37:00,118.718,118.73,118.717,118.717,213700005.0
2006-02-21 12:38:00,118.715,118.724,118.711,118.722,93499997.0
2006-02-21 12:39:00,118.728,118.738,118.727,118.738,108000002.0
2006-02-21 12:40:00,118.747,118.747,118.724,118.724,222199999.0
2006-02-21 12:41:00,118.727,118.727,118.711,118.711,337499998.0
2006-02-21 12:42:00,118.72,118.723,118.706,118.723,144499999.0
2006-02-21 12:43:00,118.728,118.728,118.723,118.723,253300003.0
2006-02-21 12:44:00,118.726,118.74,118.725,118.725,369499998.0
2006-02-21 12:45:00,118.738,118.738,118.723,118.738,341500001.0
2006-02-21 12:46:00,118.74,118.74,118.73,118.735,266800002.0
2006-02-21 12:47:00,118.742,118.752,118.735,118.745,219400004.0
2006-02-21 12:48:00,118.745,118.749,118.742,118.746,234800003.0
2006-02-21 12:49:00,118.742,118.742,118.725,118.725,277100005.0
2006-02-21 12:50:00,118.717,118.732,118.708,118.708,147000001.0
2006-02-21 12:51:00,118.717,118.725,118.717,118.725,249399996.0
2006-02-21 12:52:00,118.723,118.729,118.713,118.713,125699998.0
2006-02-21 12:53:00,118.71,118.715,118.71,118.715,284299998.0
2006-02-21 12:54:00,118.708,118.708,118.707,118.707,61299999.0
2006-02-21 12:55:00,118.72,118.73,118.72,118.73,51900000.0
2006-02-21 12:56:00,118.732,118.75,118.729,118.746,152199999.0
2006-02-21 12:57:00,118.746,118.757,118.745,118.745,153200000.0
2006-02-21 12:58:00,118.745,118.755,118.743,118.75,387800002.0
2006-02-21 12:59:00,118.75,118.753,118.738,118.753,378800004.0
2006-02-21 13:00:00,118.752,118.752,118.74,118.751,159599999.0
2006-02-21 13:01:00,118.751,118.76,118.751,118.753,193200005.0
2006-02-21 13:02:00,118.755,118.755,118.75,118.75,128899997.0
2006-02-21 13:03:00,118.747,118.753,118.744,118.75,155400000.0
2006-02-21 13:04:00,118.746,118.75,118.74,118.741,295700007.0
2006-02-21 13:05:00,118.738,118.74,118.729,118.732,395599991.0
2006-02-21 13:06:00,118.727,118.735,118.727,118.735,233900000.0
2006-02-21 13:07:00,118.738,118.738,118.728,118.73,110400001.0
2006-02-21 13:08:00,118.725,118.725,118.718,118.718,63999998.0
2006-02-21 13:09:00,118.723,118.723,118.707,118.717,262500001.0
2006-02-21 13:10:00,118.726,118.733,118.721,118.733,164300001.0
2006-02-21 13:11:00,118.73,118.735,118.727,118.735,323800003.0
2006-02-21 13:12:00,118.73,118.735,118.73,118.73,169399997.0
2006-02-21 13:13:00,118.738,118.746,118.735,118.735,254400002.0
2006-02-21 13:14:00,118.732,118.734,118.724,118.727,181500002.0
2006-02-21 13:15:00,118.729,118.752,118.729,118.75,194600002.0
2006-02-21 13:16:00,118.748,118.762,118.748,118.752,254399994.0
2006-02-21 13:17:00,118.75,118.763,118.75,118.759,334000001.0
2006-02-21 13:18:00,118.763,118.763,118.748,118.752,235600007.0
2006-02-21 13:19:00,118.75,118.755,118.745,118.748,116299999.0
2006-02-21 13:20:00,118.751,118.761,118.751,118.751,303000006.0
2006-02-21 13:21:00,118.759,118.763,118.753,118.757,92899998.0
2006-02-21 13:22:00,118.755,118.762,118.752,118.754,311100004.0
2006-02-21 13:23:00,118.75,118.755,118.745,118.753,386800004.0
2006-02-21 13:24:00,118.755,118.758,118.751,118.751,301600002.0
2006-02-21 13:25:00,118.756,118.762,118.752,118.757,98699999.0
2006-02-21 13:26:00,118.753,118.753,118.745,118.746,78800000.0
2006-02-21 13:27:00,118.746,118.759,118.746,118.754,111300002.0
2006-02-21 13:28:00,118.758,118.761,118.756,118.757,97100000.0
2006-02-21 13:29:00,118.752,118.752,118.73,118.73,216999999.0
2006-02-21 13:30:00,118.727,118.742,118.727,118.742,363800007.0
2006-02-21 13:31:00,118.748,118.759,118.748,118.759,128900000.0
2006-02-21 13:32:00,118.773,118.796,118.773,118.778,464500003.0
2006-02-21 13:33:00,118.79,118.795,118.771,118.794,383499993.0
2006-02-21 13:34:00,118.795,118.811,118.793,118.811,217999998.0
2006-02-21 13:35:00,118.809,118.809,118.783,118.783,204399998.0
2006-02-21 13:36:00,118.776,118.778,118.764,118.775,229299994.0
2006-02-21 13:37:00,118.782,118.818,118.779,118.818,238599994.0
2006-02-21 13:38:00,118.815,118.841,118.805,118.841,264100002.0
2006-02-21 13:39:00,118.848,118.849,118.833,118.842,204399998.0
2006-02-21 13:40:00,118.852,118.878,118.852,118.866,239599996.0
2006-02-21 13:41:00,118.853,118.853,118.825,118.825,167500000.0
2006-02-21 13:42:00,118.83,118.851,118.83,118.851,208799999.0
2006-02-21 13:43:00,118.852,118.852,118.836,118.838,129000001.0
2006-02-21 13:44:00,118.84,118.855,118.84,118.842,315099999.0
2006-02-21 13:45:00,118.842,118.857,118.842,118.857,282000003.0
2006-02-21 13:46:00,118.86,118.864,118.856,118.856,269600002.0
2006-02-21 13:47:00,118.872,118.877,118.861,118.877,279599999.0
2006-02-21 13:48:00,118.881,118.881,118.867,118.869,95999999.0
2006-02-21 13:49:00,118.86,118.881,118.86,118.88,217000001.0
2006-02-21 13:50:00,118.88,118.88,118.858,118.861,233800002.0
2006-02-21 13:51:00,118.868,118.898,118.868,118.896,186800003.0
2006-02-21 13:52:00,118.886,118.891,118.879,118.881,131299999.0
2006-02-21 13:53:00,118.875,118.889,118.875,118.882,176899997.0
2006-02-21 13:54:00,118.892,118.899,118.883,118.898,198799997.0
2006-02-21 13:55:00,118.891,118.891,118.867,118.871,153200004.0
2006-02-21 13:56:00,118.868,118.906,118.857,118.906,393800001.0
2006-02-21 13:57:00,118.91,118.926,118.905,118.921,324699995.0
2006-02-21 13:58:00,118.912,118.912,118.88,118.901,325000005.0
2006-02-21 13:59:00,118.9,118.9,118.867,118.867,255200004.0
2006-02-21 14:00:00,118.865,118.877,118.859,118.866,251100001.0
2006-02-21 14:01:00,118.865,118.887,118.865,118.887,222100003.0
2006-02-21 14:02:00,118.894,118.894,118.884,118.893,213500003.0
2006-02-21 14:03:00,118.897,118.903,118.877,118.889,382999994.0
2006-02-21 14:04:00,118.886,118.886,118.873,118.886,280299999.0
2006-02-21 14:05:00,118.888,118.893,118.881,118.888,254700005.0
2006-02-21 14:06:00,118.892,118.901,118.886,118.901,212600002.0
2006-02-21 14:07:00,118.904,118.927,118.904,118.921,161000002.0
2006-02-21 14:08:00,118.919,118.924,118.911,118.917,129300003.0
2006-02-21 14:09:00,118.905,118.925,118.905,118.925,266400007.0
2006-02-21 14:10:00,118.929,118.929,118.917,118.917,132499998.0
2006-02-21 14:11:00,118.919,118.919,118.912,118.914,234699995.0
2006-02-21 14:12:00,118.912,118.92,118.912,118.917,192899998.0
2006-02-21 14:13:00,118.913,118.916,118.905,118.905,193199999.0
2006-02-21 14:14:00,118.912,118.933,118.912,118.925,269099998.0
2006-02-21 14:15:00,118.929,118.929,118.915,118.915,270300000.0
2006-02-21 14:16:00,118.913,118.913,118.879,118.891,229600001.0
2006-02-21 14:17:00,118.884,118.887,118.862,118.862,304300000.0
2006-02-21 14:18:00,118.837,118.837,118.813,118.818,203599999.0
2006-02-21 14:19:00,118.825,118.842,118.824,118.842,198200001.0
2006-02-21 14:20:00,118.84,118.852,118.84,118.852,147900001.0
2006-02-21 14:21:00,118.852,118.852,118.844,118.85,256600003.0
2006-02-21 14:22:00,118.86,118.863,118.85,118.85,210900001.0
2006-02-21 14:23:00,118.851,118.851,118.834,118.835,444299992.0
2006-02-21 14:24:00,118.832,118.832,118.814,118.814,402499998.0
2006-02-21 14:25:00,118.82,118.826,118.818,118.818,295700004.0
2006-02-21 14:26:00,118.823,118.831,118.81,118.81,210100000.0
2006-02-21 14:27:00,118.808,118.822,118.808,118.82,126899997.0
2006-02-21 14:28:00,118.821,118.821,118.815,118.82,351600002.0
2006-02-21 14:29:00,118.821,118.822,118.814,118.817,94000000.0
2006-02-21 14:30:00,118.81,118.822,118.804,118.822,241699995.0
2006-02-21 14:31:00,118.823,118.823,118.815,118.817,266200007.0
2006-02-21 14:32:00,118.809,118.82,118.809,118.82,113200001.0
2006-02-21 14:33:00,118.815,118.823,118.815,118.822,198099997.0
2006-02-21 14:34:00,118.821,118.821,118.807,118.813,160500004.0
2006-02-21 14:35:00,118.809,118.809,118.801,118.802,274499999.0
2006-02-21 14:36:00,118.796,118.821,118.796,118.821,212800001.0
2006-02-21 14:37:00,118.823,118.823,118.815,118.816,144799998.0
2006-02-21 14:38:00,118.808,118.815,118.808,118.812,129199999.0
2006-02-21 14:39:00,118.808,118.81,118.802,118.805,159599997.0
2006-02-21 14:40:00,118.804,118.805,118.796,118.8,188500000.0
2006-02-21 14:41:00,118.805,118.816,118.805,118.809,148500000.0
2006-02-21 14:42:00,118.803,118.819,118.803,118.814,144700003.0
2006-02-21 14:43:00,118.818,118.821,118.815,118.819,476999997.0
2006-02-21 14:44:00,118.822,118.822,118.799,118.8,104700002.0
2006-02-21 14:45:00,118.791,118.798,118.783,118.791,290100002.0
2006-02-21 14:46:00,118.787,118.787,118.774,118.775,93999999.0
2006-02-21 14:47:00,118.765,118.775,118.761,118.771,250399999.0
2006-02-21 14:48:00,118.777,118.783,118.773,118.783,176000005.0
2006-02-21 14:49:00,118.783,118.793,118.78,118.793,96700002.0
2006-02-21 14:50:00,118.79,118.795,118.787,118.787,194500002.0
2006-02-21 14:51:00,118.789,118.792,118.782,118.782,283199997.0
2006-02-21 14:52:00,118.786,118.791,118.784,118.791,98000000.0
2006-02-21 14:53:00,118.788,118.788,118.774,118.778,273800003.0
2006-02-21 14:54:00,118.778,118.783,118.775,118.783,207700000.0
2006-02-21 14:55:00,118.78,118.78,118.764,118.77,162200001.0
2006-02-21 14:56:00,118.773,118.773,118.766,118.769,243300001.0
2006-02-21 14:57:00,118.772,118.772,118.762,118.772,234999998.0
2006-02-21 14:58:00,118.781,118.822,118.781,118.822,343600002.0
2006-02-21 14:59:00,118.827,118.829,118.818,118.82,106699999.0
2006-02-21 15:00:00,118.808,118.81,118.798,118.804,110700000.0
2006-02-21 15:01:00,118.819,118.822,118.812,118.812,231499999.0
2006-02-21 15:02:00,118.808,118.815,118.804,118.815,193200000.0
2006-02-21 15:03:00,118.815,118.815,118.81,118.813,110300001.0
2006-02-21 15:04:00,118.829,118.838,118.829,118.831,208199998.0
2006-02-21 15:05:00,118.839,118.844,118.826,118.827,259700006.0
2006-02-21 15:06:00,118.835,118.86,118.835,118.86,149399998.0
2006-02-21 15:07:00,118.85,118.865,118.85,118.859,135299998.0
2006-02-21 15:08:00,118.862,118.906,118.862,118.905,245499997.0
2006-02-21 15:09:00,118.918,118.925,118.906,118.925,222399995.0
2006-02-21 15:10:00,118.936,118.942,118.935,118.937,112899997.0
2006-02-21 15:11:00,118.939,118.952,118.934,118.934,233800001.0
2006-02-21 15:12:00,118.933,118.933,118.926,118.927,293900002.0
2006-02-21 15:13:00,118.932,118.932,118.914,118.914,205199996.0
2006-02-21 15:14:00,118.911,118.928,118.911,118.928,348000003.0
2006-02-21 15:15:00,118.91,118.91,118.899,118.899,107599999.0
2006-02-21 15:16:00,118.909,118.914,118.909,118.914,108100000.0
2006-02-21 15:17:00,118.912,118.917,118.908,118.917,252100006.0
2006-02-21 15:18:00,118.918,118.918,118.905,118.908,145900000.0
2006-02-21 15:19:00,118.905,118.911,118.896,118.907,254300003.0
2006-02-21 15:20:00,118.922,118.931,118.916,118.925,199800003.0
2006-02-21 15:21:00,118.92,118.92,118.897,118.897,190500003.0
2006-02-21 15:22:00,118.896,118.902,118.888,118.888,230899996.0
2006-02-21 15:23:00,118.88,118.88,118.859,118.86,211000003.0
2006-02-21 15:24:00,118.859,118.859,118.844,118.85,209800003.0
2006-02-21 15:25:00,118.851,118.871,118.851,118.871,197199999.0
2006-02-21 15:26:00,118.878,118.882,118.872,118.88,375199997.0
2006-02-21 15:27:00,118.88,118.88,118.869,118.875,220600000.0
2006-02-21 15:28:00,118.868,118.875,118.866,118.875,270100003.0
2006-02-21 15:29:00,118.872,118.88,118.865,118.865,188300000.0
2006-02-21 15:30:00,118.863,118.869,118.854,118.867,234599993.0
2006-02-21 15:31:00,118.865,118.876,118.862,118.874,296399999.0
2006-02-21 15:32:00,118.868,118.877,118.868,118.875,317099997.0
2006-02-21 15:33:00,118.872,118.873,118.861,118.873,268499999.0
2006-02-21 15:34:00,118.869,118.869,118.861,118.865,214299996.0
2006-02-21 15:35:00,118.868,118.872,118.866,118.866,205599999.0
2006-02-21 15:36:00,118.869,118.894,118.867,118.894,257200003.0
2006-02-21 15:37:00,118.899,118.918,118.899,118.915,329900001.0
2006-02-21 15:38:00,118.914,118.914,118.896,118.909,299800000.0
2006-02-21 15:39:00,118.902,118.916,118.902,118.913,316900000.0
2006-02-21 15:40:00,118.923,118.948,118.923,118.929,260799998.0
2006-02-21 15:41:00,118.917,118.917,118.908,118.908,224299995.0
2006-02-21 15:42:00,118.899,118.899,118.872,118.876,390199998.0
2006-02-21 15:43:00,118.876,118.882,118.869,118.882,106500000.0
2006-02-21 15:44:00,118.879,118.882,118.878,118.878,291299999.0
2006-02-21 15:45:00,118.88,118.88,118.866,118.869,72600000.0
2006-02-21 15:46:00,118.864,118.864,118.842,118.856,297399999.0
2006-02-21 15:47:00,118.858,118.858,118.844,118.844,169899998.0
2006-02-21 15:48:00,118.855,118.865,118.854,118.86,361200007.0
2006-02-21 15:49:00,118.855,118.869,118.855,118.866,128500002.0
2006-02-21 15:50:00,118.862,118.862,118.84,118.846,322199997.0
2006-02-21 15:51:00,118.847,118.849,118.84,118.848,139900002.0
2006-02-21 15:52:00,118.847,118.851,118.844,118.847,273100007.0
2006-02-21 15:53:00,118.845,118.845,118.837,118.84,269199995.0
2006-02-21 15:54:00,118.838,118.838,118.824,118.824,55899998.0
2006-02-21 15:55:00,118.819,118.819,118.798,118.798,87699999.0
2006-02-21 15:56:00,118.794,118.812,118.794,118.812,251999996.0
2006-02-21 15:57:00,118.79,118.79,118.777,118.777,184500000.0
2006-02-21 15:58:00,118.764,118.764,118.744,118.745,254399995.0
2006-02-21 15:59:00,118.753,118.757,118.748,118.753,272299996.0
2006-02-21 16:00:00,118.752,118.757,118.744,118.746,396099991.0
2006-02-21 16:01:00,118.738,118.75,118.735,118.74,288200004.0
2006-02-21 16:02:00,118.747,118.756,118.746,118.75,176700000.0
2006-02-21 16:03:00,118.756,118.759,118.751,118.759,288799994.0
2006-02-21 16:04:00,118.752,118.762,118.752,118.754,334900004.0
2006-02-21 16:05:00,118.756,118.771,118.756,118.765,320200002.0
2006-02-21 16:06:00,118.763,118.763,118.742,118.747,264300001.0
2006-02-21 16:07:00,118.748,118.752,118.743,118.747,204499999.0
2006-02-21 16:08:00,118.75,118.75,118.746,118.746,102900000.0
2006-02-21 16:09:00,118.755,118.759,118.75,118.75,155700001.0
2006-02-21 16:10:00,118.758,118.763,118.755,118.755,228399995.0
2006-02-21 16:11:00,118.767,118.769,118.756,118.763,156699999.0
2006-02-21 16:12:00,118.772,118.784,118.772,118.773,109299998.0
2006-02-21 16:13:00,118.773,118.787,118.764,118.781,287799997.0
2006-02-21 16:14:00,118.788,118.79,118.782,118.787,280700001.0
2006-02-21 16:15:00,118.789,118.807,118.789,118.807,180900004.0
2006-02-21 16:16:00,118.801,118.808,118.796,118.805,251000001.0
2006-02-21 16:17:00,118.808,118.819,118.807,118.808,165500002.0
2006-02-21 16:18:00,118.813,118.823,118.813,118.823,84800001.0
2006-02-21 16:19:00,118.826,118.826,118.814,118.814,192500000.0
2006-02-21 16:20:00,118.823,118.823,118.806,118.809,245200003.0
2006-02-21 16:21:00,118.817,118.822,118.811,118.822,171500001.0
2006-02-21 16:22:00,118.823,118.83,118.805,118.83,225699999.0
2006-02-21 16:23:00,118.837,118.865,118.837,118.856,239700002.0
2006-02-21 16:24:00,118.846,118.859,118.84,118.84,191500000.0
2006-02-21 16:25:00,118.84,118.84,118.826,118.828,190399996.0
2006-02-21 16:26:00,118.83,118.844,118.83,118.841,180100000.0
2006-02-21 16:27:00,118.842,118.847,118.833,118.833,167699995.0
2006-02-21 16:28:00,118.833,118.833,118.819,118.82,338600003.0
2006-02-21 16:29:00,118.821,118.821,118.812,118.812,117000000.0
2006-02-21 16:30:00,118.803,118.809,118.795,118.808,319599998.0
2006-02-21 16:31:00,118.81,118.817,118.807,118.81,279399998.0
2006-02-21 16:32:00,118.808,118.848,118.808,118.848,227200001.0
2006-02-21 16:33:00,118.845,118.848,118.845,118.848,116700003.0
2006-02-21 16:34:00,118.847,118.847,118.837,118.837,137799997.0
2006-02-21 16:35:00,118.844,118.851,118.838,118.838,264399994.0
2006-02-21 16:36:00,118.838,118.843,118.833,118.835,119200002.0
2006-02-21 16:37:00,118.835,118.84,118.835,118.837,233599999.0
2006-02-21 16:38:00,118.844,118.852,118.844,118.85,182699996.0
2006-02-21 16:39:00,118.85,118.85,118.838,118.845,226399998.0
2006-02-21 16:40:00,118.843,118.846,118.832,118.832,177999999.0
2006-02-21 16:41:00,118.837,118.844,118.828,118.844,323800003.0
2006-02-21 16:42:00,118.845,118.845,118.838,118.838,50099998.0
2006-02-21 16:43:00,118.846,118.853,118.846,118.848,210400002.0
2006-02-21 16:44:00,118.849,118.863,118.847,118.849,219899995.0
2006-02-21 16:45:00,118.845,118.845,118.835,118.842,244999997.0
2006-02-21 16:46:00,118.84,118.852,118.84,118.852,202500004.0
2006-02-21 16:47:00,118.859,118.864,118.854,118.857,251099999.0
2006-02-21 16:48:00,118.86,118.87,118.859,118.87,112799997.0
2006-02-21 16:49:00,118.874,118.882,118.864,118.867,302800005.0
2006-02-21 16:50:00,118.869,118.879,118.865,118.865,276800002.0
2006-02-21 16:51:00,118.871,118.871,118.85,118.868,298200007.0
2006-02-21 16:52:00,118.871,118.88,118.871,118.877,181299998.0
2006-02-21 16:53:00,118.871,118.884,118.871,118.872,130900004.0
2006-02-21 16:54:00,118.878,118.892,118.875,118.892,302000000.0
2006-02-21 16:55:00,118.893,118.91,118.893,118.905,141900001.0
2006-02-21 16:56:00,118.902,118.913,118.9,118.904,251800005.0
2006-02-21 16:57:00,118.915,118.915,118.909,118.911,175299999.0
2006-02-21 16:58:00,118.913,118.919,118.905,118.907,369300003.0
2006-02-21 16:59:00,118.91,118.924,118.898,118.924,228999996.0
2006-02-21 17:00:00,118.934,118.945,118.933,118.938,304300003.0
2006-02-21 17:01:00,118.922,118.922,118.902,118.902,288500001.0
2006-02-21 17:02:00,118.91,118.917,118.909,118.913,284099996.0
2006-02-21 17:03:00,118.912,118.93,118.912,118.921,183899997.0
2006-02-21 17:04:00,118.93,118.936,118.922,118.922,319600003.0
2006-02-21 17:05:00,118.919,118.923,118.913,118.913,180900002.0
2006-02-21 17:06:00,118.919,118.948,118.919,118.946,202100002.0
2006-02-21 17:07:00,118.951,118.984,118.951,118.984,175799999.0
2006-02-21 17:08:00,118.976,118.976,118.957,118.957,208600006.0
2006-02-21 17:09:00,118.946,118.946,118.928,118.928,236900000.0
2006-02-21 17:10:00,118.937,118.948,118.933,118.937,221999998.0
2006-02-21 17:11:00,118.933,118.939,118.925,118.925,86500001.0
2006-02-21 17:12:00,118.923,118.937,118.923,118.937,351299991.0
2006-02-21 17:13:00,118.95,118.974,118.95,118.973,331200009.0
2006-02-21 17:14:00,118.96,118.961,118.958,118.958,292399999.0
2006-02-21 17:15:00,118.949,118.961,118.944,118.961,67800001.0
2006-02-21 17:16:00,118.961,118.961,118.939,118.939,148000000.0
2006-02-21 17:17:00,118.94,118.948,118.94,118.942,148899997.0
2006-02-21 17:18:00,118.927,118.927,118.925,118.925,51899999.0
2006-02-21 17:19:00,118.918,118.925,118.911,118.915,273699999.0
2006-02-21 17:20:00,118.921,118.925,118.913,118.917,245199999.0
2006-02-21 17:21:00,118.921,118.934,118.918,118.925,207699997.0
2006-02-21 17:22:00,118.924,118.924,118.905,118.905,91700003.0
2006-02-21 17:23:00,118.892,118.908,118.892,118.903,248300000.0
2006-02-21 17:24:00,118.91,118.91,118.905,118.905,221100006.0
2006-02-21 17:25:00,118.909,118.913,118.908,118.91,279999996.0
2006-02-21 17:26:00,118.905,118.911,118.903,118.908,150699999.0
2006-02-21 17:27:00,118.904,118.919,118.899,118.917,68499998.0
2006-02-21 17:28:00,118.933,118.937,118.926,118.928,239799996.0
2006-02-21 17:29:00,118.92,118.946,118.92,118.946,296499992.0
2006-02-21 17:30:00,118.944,118.945,118.938,118.94,255200001.0
2006-02-21 17:31:00,118.94,118.95,118.935,118.935,243199997.0
2006-02-21 17:32:00,118.932,118.939,118.926,118.939,307799991.0
2006-02-21 17:33:00,118.935,118.943,118.935,118.94,188900001.0
2006-02-21 17:34:00,118.943,118.946,118.938,118.938,258800005.0
2006-02-21 17:35:00,118.943,118.954,118.943,118.947,272099998.0
2006-02-21 17:36:00,118.95,118.958,118.945,118.958,308999998.0
2006-02-21 17:37:00,118.954,118.954,118.946,118.948,153699998.0
2006-02-21 17:38:00,118.953,118.957,118.95,118.952,158399996.0
2006-02-21 17:39:00,118.948,118.96,118.939,118.96,181900005.0
2006-02-21 17:40:00,118.963,118.967,118.954,118.963,288299999.0
2006-02-21 17:41:00,118.966,118.977,118.95,118.95,297300000.0
2006-02-21 17:42:00,118.949,118.964,118.949,118.964,39400000.0
2006-02-21 17:43:00,118.967,118.977,118.953,118.953,233300001.0
2006-02-21 17:44:00,118.965,118.967,118.955,118.96,294400007.0
2006-02-21 17:45:00,118.956,118.958,118.949,118.949,359100006.0
2006-02-21 17:46:00,118.95,118.957,118.946,118.954,216200001.0
2006-02-21 17:47:00,118.939,118.939,118.918,118.927,285000000.0
2006-02-21 17:48:00,118.932,118.94,118.925,118.933,90000000.0
2006-02-21 17:49:00,118.926,118.927,118.917,118.917,271600004.0
2006-02-21 17:50:00,118.918,118.928,118.918,118.925,236000000.0
2006-02-21 17:51:00,118.924,118.936,118.924,118.925,323000005.0
2006-02-21 17:52:00,118.931,118.932,118.924,118.926,185299996.0
2006-02-21 17:53:00,118.936,118.936,118.918,118.93,175599999.0
2006-02-21 17:54:00,118.937,118.951,118.937,118.947,162900002.0
2006-02-21 17:55:00,118.942,118.946,118.927,118.932,209299999.0
2006-02-21 17:56:00,118.934,118.934,118.923,118.927,204699999.0
2006-02-21 17:57:00,118.906,118.906,118.884,118.896,168999999.0
2006-02-21 17:58:00,118.887,118.904,118.885,118.904,169500000.0
2006-02-21 17:59:00,118.912,118.94,118.912,118.936,272299997.0
2006-02-21 18:00:00,118.928,118.946,118.928,118.943,231200001.0
2006-02-21 18:01:00,118.937,118.94,118.93,118.938,2047599981.0
2006-02-21 18:02:00,118.79,118.82,118.78,118.81,2062799991.0
2006-02-21 18:03:00,118.8,118.81,118.79,118.8,2062799991.0
2006-02-21 18:04:00,118.79,118.79,118.77,118.78,2062799991.0
2006-02-21 18:05:00,118.77,118.81,118.77,118.81,2062799991.0
2006-02-21 18:06:00,118.82,118.84,118.81,118.82,2062799991.0
2006-02-21 18:07:00,118.81,118.81,118.8,118.8,2062799991.0
2006-02-21 18:08:00,118.81,118.82,118.81,118.82,2062799991.0
2006-02-21 18:09:00,118.81,118.81,118.81,118.81,2062799991.0
2006-02-21 18:10:00,118.81,118.83,118.81,118.83,2062799991.0
2006-02-21 18:11:00,118.896,118.904,118.892,118.904,2062799991.0
2006-02-21 18:12:00,118.902,118.92,118.902,118.915,2034299994.0
2006-02-21 18:13:00,118.81,118.82,118.81,118.81,1747700001.0
2006-02-21 18:14:00,118.82,118.82,118.81,118.81,1747700001.0
2006-02-21 18:15:00,118.82,118.82,118.81,118.81,1747700001.0
2006-02-21 18:16:00,118.82,118.82,118.81,118.81,1747700001.0
2006-02-21 18:17:00,118.891,118.901,118.889,118.896,1747700001.0
2006-02-21 18:18:00,118.898,118.91,118.892,118.907,2070000015.0
2006-02-21 18:19:00,118.79,118.8,118.79,118.8,1686199998.0
2006-02-21 18:20:00,118.81,118.81,118.79,118.79,1686199998.0
2006-02-21 18:21:00,118.8,118.8,118.79,118.79,1686199998.0
2006-02-21 18:22:00,118.8,118.8,118.79,118.8,1686199998.0
2006-02-21 18:23:00,118.79,118.79,118.79,118.79,1686199998.0
2006-02-21 18:24:00,118.8,118.8,118.8,118.8,1686199998.0
2006-02-21 18:26:00,118.882,118.882,118.856,118.859,1686199998.0
2006-02-21 18:27:00,118.858,118.876,118.851,118.876,1732299997.0
2006-02-21 18:28:00,118.8,118.81,118.8,118.81,1718300000.0
2006-02-21 18:30:00,118.875,118.877,118.854,118.861,1718300000.0
2006-02-21 18:31:00,118.83,118.83,118.83,118.83,1739400007.0
2006-02-21 18:32:00,118.84,118.84,118.83,118.84,1739400007.0
2006-02-21 18:33:00,118.85,118.85,118.85,118.85,1739400007.0
2006-02-21 18:34:00,118.86,118.87,118.86,118.87,1739400007.0
2006-02-21 18:35:00,118.88,118.88,118.87,118.87,1739400007.0
2006-02-21 18:36:00,118.878,118.899,118.873,118.899,1739400007.0
2006-02-21 18:37:00,118.897,118.899,118.888,118.898,1367000012.0
2006-02-21 18:38:00,118.898,118.9,118.89,118.895,1387100010.0
2006-02-21 18:39:00,118.901,118.905,118.895,118.897,785700003.0
2006-02-21 18:40:00,118.897,118.903,118.895,118.897,1585599999.0
2006-02-21 18:41:00,118.895,118.9,118.888,118.89,1513400011.0
2006-02-21 18:42:00,118.885,118.89,118.88,118.884,2057100006.0
2006-02-21 18:43:00,118.883,118.89,118.881,118.89,1029400001.0
2006-02-21 18:44:00,118.893,118.902,118.889,118.889,783499992.0
2006-02-21 18:45:00,118.887,118.892,118.878,118.878,1748299990.0
2006-02-21 18:46:00,118.878,118.886,118.869,118.869,2089100003.0
2006-02-21 18:47:00,118.863,118.871,118.857,118.871,440800009.0
2006-02-21 18:48:00,118.869,118.869,118.852,118.852,728499997.0
2006-02-21 18:49:00,118.846,118.859,118.837,118.85,1337099994.0
2006-02-21 18:50:00,118.852,118.854,118.83,118.83,2067499998.0
2006-02-21 18:51:00,118.833,118.853,118.833,118.849,1527200004.0
2006-02-21 18:52:00,118.867,118.869,118.853,118.853,1850199999.0
2006-02-21 18:53:00,118.852,118.852,118.839,118.845,1516900014.0
2006-02-21 18:54:00,118.85,118.857,118.843,118.857,1670300001.0
2006-02-21 18:55:00,118.855,118.86,118.849,118.85,1918800010.0
2006-02-21 18:56:00,118.848,118.856,118.848,118.856,207400004.0
2006-02-21 18:57:00,118.856,118.864,118.851,118.858,1083800001.0
2006-02-21 18:58:00,118.855,118.855,118.834,118.837,1484700000.0
2006-02-21 18:59:00,118.837,118.846,118.834,118.836,1601900001.0
2006-02-21 19:00:00,118.836,118.841,118.83,118.832,627300010.0
2006-02-21 19:01:00,118.831,118.831,118.78,118.78,461499996.0
2006-02-21 19:02:00,118.781,118.811,118.781,118.801,761100002.0
2006-02-21 19:03:00,118.802,118.802,118.789,118.789,2121400005.0
2006-02-21 19:04:00,118.786,118.789,118.765,118.781,999100005.0
2006-02-21 19:05:00,118.783,118.799,118.783,118.793,623300001.0
2006-02-21 19:06:00,118.799,118.822,118.799,118.818,1346499998.0
2006-02-21 19:07:00,118.817,118.817,118.804,118.805,2106200005.0
2006-02-21 19:08:00,118.804,118.812,118.8,118.809,1707799998.0
2006-02-21 19:09:00,118.806,118.807,118.798,118.799,718899997.0
2006-02-21 19:10:00,118.799,118.819,118.799,118.819,819599996.0
2006-02-21 19:11:00,118.824,118.831,118.82,118.822,668400004.0
2006-02-21 19:12:00,118.818,118.823,118.81,118.81,972100000.0
2006-02-21 19:13:00,118.81,118.813,118.8,118.8,761599999.0
2006-02-21 19:14:00,118.803,118.82,118.801,118.807,976300007.0
2006-02-21 19:15:00,118.81,118.815,118.803,118.806,1825699997.0
2006-02-21 19:16:00,118.807,118.82,118.8,118.808,750499998.0
2006-02-21 19:17:00,118.808,118.815,118.805,118.813,1200100002.0
2006-02-21 19:18:00,118.808,118.814,118.803,118.803,1027899988.0
2006-02-21 19:19:00,118.8,118.801,118.788,118.792,1552400019.0
2006-02-21 19:20:00,118.792,118.8,118.785,118.787,918800013.0
2006-02-21 19:21:00,118.784,118.788,118.781,118.785,1338999989.0
2006-02-21 19:22:00,118.785,118.79,118.781,118.79,852300000.0
2006-02-21 19:23:00,118.83,118.85,118.83,118.83,1547099996.0
2006-02-21 19:24:00,118.788,118.798,118.783,118.788,1547099996.0
2006-02-21 19:25:00,118.787,118.798,118.786,118.786,1672300006.0
2006-02-21 19:26:00,118.82,118.82,118.82,118.82,1749499996.0
2006-02-21 19:27:00,118.802,118.808,118.797,118.805,1749499996.0
2006-02-21 19:28:00,118.798,118.805,118.797,118.802,1542199993.0
2006-02-21 19:29:00,118.807,118.814,118.806,118.806,714199999.0
2006-02-21 19:30:00,118.802,118.821,118.802,118.818,639100001.0
2006-02-21 19:31:00,118.823,118.836,118.82,118.827,1399400003.0
2006-02-21 19:32:00,118.831,118.842,118.831,118.835,1640900000.0
2006-02-21 19:33:00,118.837,118.858,118.837,118.858,1067700005.0
2006-02-21 19:34:00,118.863,118.873,118.86,118.873,1287699994.0
2006-02-21 19:35:00,118.875,118.875,118.863,118.874,1043500004.0
2006-02-21 19:36:00,118.865,118.875,118.865,118.875,447799998.0
2006-02-21 19:37:00,118.869,118.873,118.865,118.865,200500001.0
2006-02-21 19:38:00,118.863,118.865,118.86,118.86,890499995.0
2006-02-21 19:39:00,118.86,118.866,118.852,118.863,1352200006.0
2006-02-21 19:40:00,118.865,118.866,118.857,118.86,862199997.0
2006-02-21 19:41:00,118.858,118.865,118.853,118.857,973000000.0
2006-02-21 19:42:00,118.85,118.857,118.85,118.857,983400012.0
2006-02-21 19:43:00,118.853,118.853,118.834,118.834,333400001.0
2006-02-21 19:44:00,118.831,118.84,118.831,118.836,860399996.0
2006-02-21 19:45:00,118.835,118.843,118.83,118.835,675799991.0
2006-02-21 19:46:00,118.832,118.832,118.822,118.825,1059899995.0
2006-02-21 19:47:00,118.827,118.838,118.825,118.838,745399998.0
2006-02-21 19:48:00,118.837,118.848,118.836,118.839,1577400019.0
2006-02-21 19:49:00,118.842,118.845,118.84,118.845,566400002.0
2006-02-21 19:50:00,118.844,118.844,118.827,118.828,850199997.0
2006-02-21 19:51:00,118.825,118.825,118.82,118.825,683999997.0
2006-02-21 19:52:00,118.824,118.824,118.817,118.821,862499999.0
2006-02-21 19:53:00,118.825,118.825,118.809,118.82,968500010.0
2006-02-21 19:54:00,118.816,118.816,118.794,118.794,1568400005.0
2006-02-21 19:55:00,118.787,118.797,118.784,118.794,409399998.0
2006-02-21 19:56:00,118.794,118.802,118.784,118.802,826799996.0
2006-02-21 19:57:00,118.805,118.805,118.8,118.805,649299991.0
2006-02-21 19:58:00,118.803,118.803,118.793,118.793,1382299999.0
2006-02-21 19:59:00,118.792,118.792,118.777,118.777,919700006.0
2006-02-21 20:00:00,118.779,118.784,118.776,118.78,322900005.0
2006-02-21 20:01:00,118.78,118.794,118.778,118.79,504400007.0
2006-02-21 20:02:00,118.786,118.8,118.786,118.795,1272399991.0
2006-02-21 20:03:00,118.797,118.808,118.797,118.805,688899999.0
2006-02-21 20:04:00,118.803,118.803,118.792,118.795,833400008.0
2006-02-21 20:05:00,118.794,118.801,118.79,118.8,923600007.0
2006-02-21 20:06:00,118.794,118.8,118.787,118.788,1834200015.0
2006-02-21 20:07:00,118.782,118.8,118.782,118.795,548999996.0
2006-02-21 20:08:00,118.79,118.796,118.787,118.787,803799996.0
2006-02-21 20:09:00,118.778,118.785,118.773,118.78,1112100000.0
2006-02-21 20:10:00,118.788,118.792,118.784,118.785,861500011.0
2006-02-21 20:11:00,118.783,118.791,118.775,118.782,1877800001.0
2006-02-21 20:12:00,118.69,118.69,118.67,118.67,1200800006.0
2006-02-21 20:13:00,118.775,118.786,118.775,118.781,1200800006.0
2006-02-21 20:14:00,118.786,118.786,118.771,118.776,1110400008.0
2006-02-21 20:15:00,118.775,118.778,118.765,118.77,1501000010.0
2006-02-21 20:16:00,118.77,118.778,118.77,118.775,1128199997.0
2006-02-21 20:17:00,118.775,118.775,118.765,118.765,937299997.0
2006-02-21 20:18:00,118.773,118.819,118.773,118.819,172099997.0
2006-02-21 20:19:00,118.824,118.833,118.813,118.833,1018100010.0
2006-02-21 20:20:00,118.833,118.833,118.825,118.83,1022399999.0
2006-02-21 20:21:00,118.832,118.836,118.824,118.83,1150399993.0
2006-02-21 20:22:00,118.83,118.835,118.828,118.835,1293100009.0
2006-02-21 20:23:00,118.831,118.842,118.82,118.833,853900006.0
2006-02-21 20:24:00,118.832,118.835,118.827,118.827,616400005.0
2006-02-21 20:25:00,118.832,118.832,118.82,118.82,754700002.0
2006-02-21 20:26:00,118.822,118.83,118.816,118.817,883799998.0
2006-02-21 20:27:00,118.815,118.815,118.81,118.815,1435100001.0
2006-02-21 20:28:00,118.817,118.828,118.813,118.819,2028299998.0
2006-02-21 20:29:00,118.65,118.66,118.65,118.66,2032199999.0
2006-02-21 20:30:00,118.67,118.67,118.67,118.67,2032199999.0
2006-02-21 20:31:00,118.66,118.66,118.66,118.66,2032199999.0
2006-02-21 20:32:00,118.827,118.834,118.824,118.833,2032199999.0
2006-02-21 20:33:00,118.834,118.834,118.825,118.828,862800012.0
2006-02-21 20:34:00,118.825,118.825,118.82,118.825,524600004.0
2006-02-21 20:35:00,118.825,118.825,118.82,118.825,487800004.0
2006-02-21 20:36:00,118.825,118.825,118.825,118.825,363699999.0
2006-02-21 20:37:00,118.827,118.833,118.827,118.831,467799997.0
2006-02-21 20:38:00,118.83,118.834,118.819,118.834,1192199996.0
2006-02-21 20:39:00,118.835,118.835,118.822,118.833,923600005.0
2006-02-21 20:40:00,118.67,118.67,118.65,118.65,1001599997.0
2006-02-21 20:41:00,118.836,118.843,118.828,118.843,1001599997.0
2006-02-21 20:42:00,118.84,118.853,118.84,118.848,886899997.0
2006-02-21 20:43:00,118.852,118.863,118.85,118.863,1336200001.0
2006-02-21 20:44:00,118.869,118.889,118.863,118.863,1548100003.0
2006-02-21 20:45:00,118.862,118.869,118.844,118.844,1567100009.0
2006-02-21 20:46:00,118.843,118.843,118.826,118.843,1597899998.0
2006-02-21 20:47:00,118.845,118.845,118.838,118.845,1825699992.0
2006-02-21 20:48:00,118.845,118.845,118.84,118.845,1104700008.0
2006-02-21 20:49:00,118.845,118.847,118.837,118.84,1124399997.0
2006-02-21 20:50:00,118.84,118.851,118.837,118.84,1492600003.0
2006-02-21 20:51:00,118.84,118.845,118.835,118.837,579700007.0
2006-02-21 20:52:00,118.833,118.835,118.828,118.835,266800003.0
2006-02-21 20:53:00,118.834,118.834,118.824,118.827,1355000008.0
2006-02-21 20:54:00,118.825,118.829,118.821,118.826,537200000.0
2006-02-21 20:55:00,118.822,118.822,118.778,118.778,1545499997.0
2006-02-21 20:56:00,118.777,118.783,118.74,118.755,622700005.0
2006-02-21 20:57:00,118.757,118.762,118.75,118.752,1656399996.0
2006-02-21 20:58:00,118.65,118.66,118.64,118.65,1339700007.0
2006-02-21 20:59:00,118.65,118.66,118.65,118.66,1339700007.0
2006-02-21 21:00:00,118.65,118.7,118.65,118.69,1339700007.0
2006-02-21 21:01:00,118.76,118.76,118.722,118.722,1339700007.0
2006-02-21 21:02:00,118.72,118.722,118.707,118.707,743099999.0
2006-02-21 21:03:00,118.705,118.705,118.645,118.645,1487900001.0
2006-02-21 21:04:00,118.641,118.662,118.641,118.662,399900002.0
2006-02-21 21:05:00,118.67,118.719,118.67,118.714,560399994.0
2006-02-21 21:06:00,118.714,118.714,118.69,118.69,696599993.0
2006-02-21 21:07:00,118.69,118.693,118.682,118.69,1651599997.0
2006-02-21 21:08:00,118.688,118.688,118.669,118.682,749199998.0
2006-02-21 21:09:00,118.683,118.715,118.679,118.715,311499998.0
2006-02-21 21:10:00,118.72,118.72,118.704,118.704,613999999.0
2006-02-21 21:11:00,118.699,118.699,118.684,118.684,243300000.0
2006-02-21 21:12:00,118.678,118.685,118.678,118.68,631900005.0
2006-02-21 21:13:00,118.672,118.674,118.656,118.661,755000000.0
2006-02-21 21:14:00,118.663,118.663,118.649,118.655,1845800022.0
2006-02-21 21:15:00,118.658,118.667,118.655,118.667,1162800011.0
2006-02-21 21:16:00,118.663,118.675,118.66,118.666,1010099988.0
2006-02-21 21:17:00,118.665,118.67,118.658,118.66,2141499991.0
2006-02-21 21:18:00,118.66,118.672,118.66,118.668,1014400001.0
2006-02-21 21:19:00,118.66,118.668,118.66,118.665,1337900000.0
2006-02-21 21:20:00,118.668,118.691,118.668,118.691,1389199989.0
2006-02-21 21:21:00,118.692,118.693,118.679,118.682,1152900008.0
2006-02-21 21:22:00,118.682,118.688,118.677,118.683,1628400007.0
2006-02-21 21:23:00,118.676,118.676,118.66,118.66,1107300004.0
2006-02-21 21:24:00,118.657,118.671,118.653,118.653,1739999990.0
2006-02-21 21:25:00,118.657,118.664,118.654,118.659,1488400002.0
2006-02-21 21:26:00,118.66,118.665,118.657,118.66,1063900001.0
2006-02-21 21:27:00,118.659,118.662,118.647,118.647,804500008.0
2006-02-21 21:28:00,118.646,118.653,118.646,118.651,521999997.0
2006-02-21 21:29:00,118.652,118.652,118.637,118.644,729600000.0
2006-02-21 21:30:00,118.652,118.663,118.652,118.658,775400001.0
2006-02-21 21:31:00,118.657,118.663,118.657,118.658,64900000.0
2006-02-21 21:32:00,118.654,118.658,118.648,118.655,1058500008.0
2006-02-21 21:33:00,118.652,118.662,118.652,118.66,390200003.0
2006-02-21 21:34:00,118.664,118.68,118.655,118.655,519800001.0
2006-02-21 21:35:00,118.661,118.665,118.656,118.656,183899999.0
2006-02-21 21:36:00,118.657,118.664,118.653,118.653,513099997.0
2006-02-21 21:37:00,118.655,118.66,118.65,118.65,599600003.0
2006-02-21 21:38:00,118.654,118.658,118.652,118.652,115299998.0
2006-02-21 21:39:00,118.656,118.663,118.655,118.662,619599999.0
2006-02-21 21:40:00,118.658,118.66,118.642,118.642,608000009.0
2006-02-21 21:41:00,118.64,118.64,118.637,118.64,825200012.0
2006-02-21 21:42:00,118.64,118.649,118.636,118.646,1064199995.0
2006-02-21 21:43:00,118.645,118.658,118.643,118.648,438200008.0
2006-02-21 21:44:00,118.653,118.654,118.644,118.647,1516399984.0
2006-02-21 21:45:00,118.645,118.645,118.635,118.644,625299999.0
2006-02-21 21:46:00,118.64,118.648,118.635,118.648,827200003.0
2006-02-21 21:47:00,118.645,118.649,118.638,118.64,562499996.0
2006-02-21 21:48:00,118.641,118.654,118.637,118.637,776799995.0
2006-02-21 21:49:00,118.639,118.654,118.639,118.647,570100004.0
2006-02-21 21:50:00,118.646,118.651,118.643,118.649,148500003.0
2006-02-21 21:51:00,118.65,118.655,118.645,118.647,454800008.0
2006-02-21 21:52:00,118.643,118.659,118.643,118.657,214800000.0
2006-02-21 21:53:00,118.655,118.655,118.65,118.655,334999999.0
2006-02-21 21:54:00,118.656,118.663,118.655,118.658,781599992.0
2006-02-21 21:55:00,118.653,118.658,118.653,118.653,247999999.0
2006-02-21 21:56:00,118.658,118.674,118.657,118.658,416500004.0
2006-02-21 21:57:00,118.659,118.66,118.657,118.657,249700001.0
2006-02-21 21:58:00,118.656,118.657,118.65,118.65,199799999.0
2006-02-21 21:59:00,118.647,118.661,118.643,118.65,582999998.0
2006-02-21 22:00:00,118.655,118.686,118.655,118.686,784200000.0
2006-02-21 22:01:00,118.689,118.698,118.682,118.688,1272600005.0
2006-02-21 22:02:00,118.681,118.695,118.678,118.695,955600001.0
2006-02-21 22:03:00,118.7,118.707,118.695,118.695,332300000.0
2006-02-21 22:04:00,118.695,118.7,118.688,118.691,665800006.0
2006-02-21 22:05:00,118.695,118.701,118.695,118.696,96400002.0
2006-02-21 22:06:00,118.693,118.697,118.693,118.695,175900003.0
2006-02-21 22:07:00,118.695,118.699,118.694,118.696,174699997.0
2006-02-21 22:08:00,118.688,118.696,118.684,118.685,189199996.0
2006-02-21 22:09:00,118.693,118.695,118.684,118.695,183000000.0
2006-02-21 22:10:00,118.707,118.713,118.704,118.713,112200002.0
2006-02-21 22:11:00,118.704,118.715,118.699,118.715,690799998.0
2006-02-21 22:12:00,118.715,118.715,118.71,118.71,295400003.0
2006-02-21 22:13:00,118.71,118.715,118.71,118.71,484199999.0
2006-02-21 22:14:00,118.71,118.715,118.705,118.705,276599997.0
2006-02-21 22:15:00,118.71,118.715,118.707,118.715,435599994.0
2006-02-21 22:16:00,118.715,118.715,118.705,118.705,754099996.0
2006-02-21 22:17:00,118.71,118.715,118.707,118.71,348400002.0
2006-02-21 22:18:00,118.712,118.72,118.711,118.718,392200000.0
2006-02-21 22:19:00,118.72,118.728,118.72,118.725,326300000.0
2006-02-21 22:20:00,118.728,118.731,118.725,118.725,244700001.0
2006-02-21 22:21:00,118.726,118.733,118.72,118.733,302300000.0
2006-02-21 22:22:00,118.735,118.735,118.735,118.735,200800003.0
2006-02-21 22:23:00,118.733,118.733,118.724,118.727,143500002.0
2006-02-21 22:24:00,118.735,118.735,118.725,118.728,288900001.0
2006-02-21 22:25:00,118.735,118.735,118.727,118.735,319199997.0
2006-02-21 22:26:00,118.73,118.735,118.725,118.73,335100003.0
2006-02-21 22:27:00,118.732,118.732,118.717,118.728,1003799996.0
2006-02-21 22:28:00,118.73,118.737,118.719,118.727,123700000.0
2006-02-21 22:29:00,118.723,118.728,118.721,118.721,140999996.0
2006-02-21 22:30:00,118.729,118.729,118.721,118.726,280099999.0
2006-02-21 22:31:00,118.73,118.735,118.73,118.735,212899995.0
2006-02-21 22:32:00,118.735,118.735,118.73,118.735,441900007.0
2006-02-21 22:33:00,118.738,118.738,118.727,118.73,574400000.0
2006-02-21 22:34:00,118.725,118.735,118.722,118.725,1018699988.0
2006-02-21 22:35:00,118.73,118.735,118.73,118.73,332500000.0
2006-02-21 22:36:00,118.731,118.74,118.727,118.73,943400012.0
2006-02-21 22:37:00,118.73,118.736,118.73,118.735,165700000.0
2006-02-21 22:38:00,118.738,118.743,118.733,118.741,99300001.0
2006-02-21 22:39:00,118.745,118.759,118.745,118.759,282600000.0
2006-02-21 22:40:00,118.76,118.765,118.752,118.753,746399996.0
2006-02-21 22:41:00,118.764,118.788,118.764,118.785,227399999.0
2006-02-21 22:42:00,118.782,118.791,118.782,118.782,313300005.0
2006-02-21 22:43:00,118.774,118.774,118.764,118.764,360700004.0
2006-02-21 22:44:00,118.771,118.782,118.77,118.778,254400003.0
2006-02-21 22:45:00,118.782,118.782,118.761,118.773,336500001.0
2006-02-21 22:46:00,118.778,118.778,118.759,118.759,192600004.0
2006-02-21 22:47:00,118.77,118.773,118.76,118.762,245299996.0
2006-02-21 22:48:00,118.765,118.77,118.755,118.755,470299998.0
2006-02-21 22:49:00,118.765,118.765,118.76,118.765,175700002.0
2006-02-21 22:50:00,118.76,118.766,118.755,118.755,413600002.0
2006-02-21 22:51:00,118.76,118.76,118.747,118.747,336600010.0
2006-02-21 22:52:00,118.743,118.755,118.743,118.745,341799998.0
2006-02-21 22:53:00,118.752,118.759,118.743,118.743,185400001.0
2006-02-21 22:54:00,118.741,118.741,118.723,118.738,141999997.0
2006-02-21 22:55:00,118.742,118.742,118.732,118.737,226600000.0
2006-02-21 22:56:00,118.728,118.728,118.717,118.717,316400006.0
2006-02-21 22:57:00,118.714,118.722,118.713,118.714,513299998.0
2006-02-21 22:58:00,118.719,118.736,118.719,118.735,216800001.0
2006-02-21 22:59:00,118.718,118.718,118.702,118.705,379999999.0
2006-02-21 23:00:00,118.705,118.728,118.705,118.72,365500002.0
2006-02-21 23:01:00,118.725,118.725,118.718,118.72,226799999.0
2006-02-21 23:02:00,118.728,118.734,118.726,118.73,162599998.0
2006-02-21 23:03:00,118.73,118.735,118.727,118.727,327899997.0
2006-02-21 23:04:00,118.737,118.74,118.727,118.727,177000000.0
2006-02-21 23:05:00,118.727,118.727,118.713,118.713,165400001.0
2006-02-21 23:06:00,118.722,118.722,118.692,118.692,126300001.0
2006-02-21 23:07:00,118.693,118.709,118.693,118.703,122900001.0
2006-02-21 23:08:00,118.704,118.711,118.698,118.698,320800002.0
2006-02-21 23:09:00,118.706,118.717,118.706,118.717,191199997.0
2006-02-21 23:10:00,118.718,118.721,118.712,118.718,441100003.0
2006-02-21 23:11:00,118.72,118.72,118.705,118.705,208900002.0
2006-02-21 23:12:00,118.703,118.715,118.699,118.702,223399996.0
2006-02-21 23:13:00,118.702,118.705,118.7,118.7,168000000.0
2006-02-21 23:14:00,118.699,118.712,118.699,118.708,89200000.0
2006-02-21 23:15:00,118.706,118.711,118.704,118.707,160499999.0
2006-02-21 23:16:00,118.697,118.705,118.697,118.698,370799994.0
2006-02-21 23:17:00,118.69,118.69,118.676,118.682,241099998.0
2006-02-21 23:18:00,118.69,118.698,118.689,118.694,274499996.0
2006-02-21 23:19:00,118.687,118.687,118.678,118.678,118099999.0
2006-02-21 23:20:00,118.675,118.685,118.673,118.685,239399998.0
2006-02-21 23:21:00,118.688,118.695,118.688,118.69,261100003.0
2006-02-21 23:22:00,118.688,118.699,118.685,118.685,175300003.0
2006-02-21 23:23:00,118.69,118.701,118.69,118.691,149100000.0
2006-02-21 23:24:00,118.685,118.69,118.685,118.69,101899997.0
2006-02-21 23:25:00,118.695,118.695,118.688,118.695,187300003.0
2006-02-21 23:26:00,118.688,118.695,118.688,118.695,250700001.0
2006-02-21 23:27:00,118.692,118.695,118.687,118.695,212600004.0
2006-02-21 23:28:00,118.69,118.695,118.688,118.69,217299996.0
2006-02-21 23:29:00,118.691,118.691,118.68,118.68,139299998.0
2006-02-21 23:30:00,118.683,118.685,118.68,118.685,55900000.0
2006-02-21 23:31:00,118.685,118.685,118.678,118.685,174600001.0
2006-02-21 23:32:00,118.675,118.685,118.675,118.678,398800004.0
2006-02-21 23:33:00,118.675,118.675,118.665,118.67,111500001.0
2006-02-21 23:34:00,118.672,118.677,118.668,118.673,273400003.0
2006-02-21 23:35:00,118.675,118.678,118.668,118.668,205799999.0
2006-02-21 23:36:00,118.67,118.675,118.665,118.672,137299998.0
2006-02-21 23:37:00,118.67,118.675,118.668,118.675,139200003.0
2006-02-21 23:38:00,118.67,118.675,118.668,118.67,366199995.0
2006-02-21 23:39:00,118.672,118.675,118.672,118.675,12000000.0
2006-02-21 23:40:00,118.67,118.675,118.665,118.668,203400000.0
2006-02-21 23:41:00,118.665,118.675,118.665,118.675,186099998.0
2006-02-21 23:42:00,118.67,118.675,118.667,118.675,171800001.0
2006-02-21 23:43:00,118.668,118.678,118.668,118.675,337200002.0
2006-02-21 23:44:00,118.668,118.673,118.661,118.661,121899999.0
2006-02-21 23:45:00,118.665,118.665,118.657,118.665,309900003.0
2006-02-21 23:46:00,118.665,118.665,118.66,118.66,245600002.0
2006-02-21 23:47:00,118.657,118.665,118.657,118.665,11700000.0
2006-02-21 23:48:00,118.667,118.682,118.664,118.682,344200000.0
2006-02-21 23:49:00,118.685,118.685,118.677,118.68,221100000.0
2006-02-21 23:50:00,118.677,118.685,118.677,118.685,153599999.0
2006-02-21 23:51:00,118.68,118.685,118.675,118.675,196099998.0
2006-02-21 23:52:00,118.685,118.685,118.677,118.677,301700000.0
2006-02-21 23:53:00,118.682,118.682,118.675,118.68,367300004.0
2006-02-21 23:54:00,118.682,118.683,118.673,118.673,159899995.0
2006-02-21 23:55:00,118.675,118.679,118.67,118.678,89999997.0
2006-02-21 23:56:00,118.678,118.678,118.668,118.67,300500008.0
2006-02-21 23:57:00,118.669,118.674,118.662,118.667,171100002.0
2006-02-21 23:58:00,118.675,118.675,118.668,118.668,184199998.0
2006-02-21 23:59:00,118.675,118.675,118.665,118.665,158099998.0
2006-02-22 00:00:00,118.68,118.714,118.68,118.692,160299998.0
2006-02-22 00:01:00,118.682,118.702,118.67,118.687,107299999.0
2006-02-22 00:02:00,118.682,118.702,118.682,118.702,169100000.0
2006-02-22 00:03:00,118.7,118.705,118.68,118.681,281000001.0
2006-02-22 00:04:00,118.689,118.702,118.68,118.695,249199998.0
2006-02-22 00:05:00,118.72,118.722,118.695,118.707,283899999.0
2006-02-22 00:06:00,118.712,118.726,118.709,118.725,391999999.0
2006-02-22 00:07:00,118.728,118.728,118.708,118.713,55900000.0
2006-02-22 00:08:00,118.711,118.731,118.702,118.717,252200003.0
2006-02-22 00:09:00,118.72,118.725,118.71,118.718,426499994.0
2006-02-22 00:10:00,118.72,118.725,118.704,118.72,218500006.0
2006-02-22 00:11:00,118.717,118.729,118.709,118.722,142599998.0
2006-02-22 00:12:00,118.723,118.735,118.717,118.72,269000000.0
2006-02-22 00:13:00,118.717,118.755,118.716,118.754,222099997.0
2006-02-22 00:14:00,118.757,118.757,118.719,118.733,257299999.0
2006-02-22 00:15:00,118.75,118.755,118.728,118.736,209500003.0
2006-02-22 00:16:00,118.755,118.76,118.739,118.747,336900003.0
2006-02-22 00:17:00,118.732,118.75,118.732,118.739,220700001.0
2006-02-22 00:18:00,118.754,118.76,118.738,118.738,287600004.0
2006-02-22 00:19:00,118.736,118.765,118.736,118.747,475800000.0
2006-02-22 00:20:00,118.757,118.759,118.731,118.735,216600000.0
2006-02-22 00:21:00,118.731,118.739,118.729,118.735,186200002.0
2006-02-22 00:22:00,118.728,118.752,118.728,118.752,281500005.0
2006-02-22 00:23:00,118.758,118.758,118.75,118.75,190899997.0
2006-02-22 00:24:00,118.746,118.753,118.742,118.742,364500007.0
2006-02-22 00:25:00,118.741,118.75,118.741,118.75,167099996.0
2006-02-22 00:26:00,118.753,118.753,118.739,118.742,232100004.0
2006-02-22 00:27:00,118.743,118.749,118.736,118.736,203600000.0
2006-02-22 00:28:00,118.744,118.749,118.74,118.749,54800001.0
2006-02-22 00:29:00,118.75,118.755,118.744,118.755,184300002.0
2006-02-22 00:30:00,118.76,118.765,118.759,118.763,180600000.0
2006-02-22 00:31:00,118.765,118.788,118.765,118.769,256600000.0
2006-02-22 00:32:00,118.77,118.802,118.77,118.801,204199997.0
2006-02-22 00:33:00,118.812,118.813,118.802,118.813,227499998.0
2006-02-22 00:34:00,118.806,118.807,118.795,118.804,177500000.0
2006-02-22 00:35:00,118.804,118.804,118.794,118.803,326500000.0
2006-02-22 00:36:00,118.8,118.8,118.786,118.788,80400001.0
2006-02-22 00:37:00,118.792,118.798,118.787,118.797,257299998.0
2006-02-22 00:38:00,118.794,118.796,118.783,118.783,360999995.0
2006-02-22 00:39:00,118.784,118.793,118.782,118.793,278499996.0
2006-02-22 00:40:00,118.799,118.799,118.792,118.793,152300006.0
2006-02-22 00:41:00,118.796,118.8,118.787,118.787,310500001.0
2006-02-22 00:42:00,118.788,118.798,118.784,118.794,273600003.0
2006-02-22 00:43:00,118.798,118.803,118.789,118.792,395300004.0
2006-02-22 00:44:00,118.786,118.789,118.778,118.778,247900002.0
2006-02-22 00:45:00,118.785,118.785,118.778,118.78,193599999.0
2006-02-22 00:46:00,118.785,118.785,118.775,118.78,400900004.0
2006-02-22 00:47:00,118.785,118.785,118.782,118.785,135300000.0
2006-02-22 00:48:00,118.777,118.78,118.772,118.772,164299998.0
2006-02-22 00:49:00,118.769,118.78,118.769,118.777,175500001.0
2006-02-22 00:50:00,118.775,118.775,118.765,118.765,88699998.0
2006-02-22 00:51:00,118.771,118.777,118.766,118.766,22400000.0
2006-02-22 00:52:00,118.767,118.778,118.767,118.768,455199999.0
2006-02-22 00:53:00,118.77,118.775,118.767,118.775,262500007.0
2006-02-22 00:54:00,118.78,118.782,118.775,118.775,117899998.0
2006-02-22 00:55:00,118.775,118.78,118.775,118.78,143100004.0
2006-02-22 00:56:00,118.772,118.775,118.76,118.76,271700000.0
2006-02-22 00:57:00,118.76,118.781,118.76,118.777,178399998.0
2006-02-22 00:58:00,118.791,118.794,118.791,118.794,96200001.0
2006-02-22 00:59:00,118.796,118.796,118.787,118.789,43400001.0
2006-02-22 01:00:00,118.775,118.777,118.774,118.774,56000000.0
2006-02-22 01:01:00,118.775,118.775,118.765,118.772,333599995.0
2006-02-22 01:02:00,118.773,118.792,118.77,118.792,242799999.0
2006-02-22 01:03:00,118.798,118.818,118.798,118.814,143600001.0
2006-02-22 01:04:00,118.818,118.832,118.815,118.832,166199996.0
2006-02-22 01:05:00,118.837,118.837,118.823,118.83,314600008.0
2006-02-22 01:06:00,118.833,118.835,118.827,118.833,363000000.0
2006-02-22 01:07:00,118.83,118.835,118.83,118.835,133100002.0
2006-02-22 01:08:00,118.83,118.83,118.828,118.83,131800003.0
2006-02-22 01:09:00,118.838,118.842,118.835,118.835,283700004.0
2006-02-22 01:10:00,118.837,118.839,118.83,118.83,263600002.0
2006-02-22 01:11:00,118.831,118.836,118.827,118.832,330600001.0
2006-02-22 01:12:00,118.829,118.835,118.828,118.835,132900002.0
2006-02-22 01:13:00,118.826,118.832,118.822,118.832,189500001.0
2006-02-22 01:14:00,118.834,118.837,118.834,118.837,60900002.0
2006-02-22 01:15:00,118.849,118.858,118.849,118.85,177900002.0
2006-02-22 01:16:00,118.855,118.855,118.85,118.855,114400000.0
2006-02-22 01:17:00,118.855,118.855,118.848,118.855,375900005.0
2006-02-22 01:18:00,118.855,118.855,118.85,118.855,276100005.0
2006-02-22 01:19:00,118.842,118.847,118.813,118.819,149000000.0
2006-02-22 01:20:00,118.815,118.815,118.807,118.807,112699998.0
2006-02-22 01:21:00,118.811,118.811,118.802,118.802,52100000.0
2006-02-22 01:22:00,118.802,118.809,118.801,118.801,215100003.0
2006-02-22 01:23:00,118.807,118.808,118.802,118.808,110700001.0
2006-02-22 01:24:00,118.807,118.809,118.807,118.807,94300001.0
2006-02-22 01:25:00,118.803,118.809,118.798,118.808,133800000.0
2006-02-22 01:26:00,118.806,118.806,118.794,118.794,255099999.0
2006-02-22 01:27:00,118.809,118.83,118.809,118.83,102500002.0
2006-02-22 01:28:00,118.828,118.842,118.828,118.842,328799996.0
2006-02-22 01:29:00,118.837,118.839,118.827,118.833,222800001.0
2006-02-22 01:30:00,118.82,118.83,118.82,118.828,260699998.0
2006-02-22 01:31:00,118.827,118.83,118.819,118.825,217700000.0
2006-02-22 01:32:00,118.82,118.832,118.818,118.832,238300001.0
2006-02-22 01:33:00,118.83,118.835,118.83,118.835,184300004.0
2006-02-22 01:34:00,118.828,118.832,118.818,118.826,322800007.0
2006-02-22 01:35:00,118.828,118.828,118.817,118.817,269500000.0
2006-02-22 01:36:00,118.811,118.821,118.804,118.812,228300000.0
2006-02-22 01:37:00,118.812,118.818,118.809,118.812,256699997.0
2006-02-22 01:38:00,118.82,118.82,118.81,118.82,267399997.0
2006-02-22 01:39:00,118.81,118.819,118.81,118.81,134500001.0
2006-02-22 01:40:00,118.815,118.815,118.81,118.81,154600003.0
2006-02-22 01:41:00,118.818,118.818,118.811,118.818,126700002.0
2006-02-22 01:42:00,118.817,118.827,118.813,118.827,159500005.0
2006-02-22 01:43:00,118.827,118.831,118.822,118.828,332400001.0
2006-02-22 01:44:00,118.824,118.832,118.822,118.827,261400000.0
2006-02-22 01:45:00,118.822,118.822,118.805,118.815,255500001.0
2006-02-22 01:46:00,118.815,118.82,118.812,118.82,149300004.0
2006-02-22 01:47:00,118.815,118.829,118.815,118.824,302699999.0
2006-02-22 01:48:00,118.832,118.832,118.819,118.819,307700002.0
2006-02-22 01:49:00,118.815,118.82,118.813,118.82,143300003.0
2006-02-22 01:50:00,118.81,118.813,118.81,118.81,308700000.0
2006-02-22 01:51:00,118.812,118.812,118.79,118.794,184000005.0
2006-02-22 01:52:00,118.799,118.805,118.789,118.789,107300004.0
2006-02-22 01:53:00,118.79,118.79,118.76,118.76,180800001.0
2006-02-22 01:54:00,118.745,118.755,118.736,118.751,183099996.0
2006-02-22 01:55:00,118.758,118.76,118.747,118.76,278000001.0
2006-02-22 01:56:00,118.752,118.756,118.748,118.756,127300003.0
2006-02-22 01:57:00,118.755,118.768,118.753,118.768,160299998.0
2006-02-22 01:58:00,118.768,118.77,118.761,118.77,183200000.0
2006-02-22 01:59:00,118.778,118.788,118.775,118.778,191900000.0
2006-02-22 02:00:00,118.775,118.775,118.767,118.774,131499996.0
2006-02-22 02:01:00,118.774,118.801,118.774,118.801,188899997.0
2006-02-22 02:02:00,118.799,118.805,118.795,118.805,348400002.0
2006-02-22 02:03:00,118.802,118.814,118.801,118.803,117399997.0
2006-02-22 02:04:00,118.801,118.801,118.783,118.783,151399996.0
2006-02-22 02:05:00,118.77,118.775,118.752,118.752,200299998.0
2006-02-22 02:06:00,118.747,118.747,118.739,118.739,122500000.0
2006-02-22 02:07:00,118.732,118.758,118.732,118.758,175500002.0
2006-02-22 02:08:00,118.765,118.765,118.76,118.76,242100000.0
2006-02-22 02:09:00,118.763,118.774,118.76,118.772,198500003.0
2006-02-22 02:10:00,118.765,118.783,118.756,118.783,298799999.0
2006-02-22 02:11:00,118.781,118.781,118.768,118.77,233800005.0
2006-02-22 02:12:00,118.774,118.774,118.763,118.773,222599995.0
2006-02-22 02:13:00,118.769,118.77,118.765,118.767,188600000.0
2006-02-22 02:14:00,118.771,118.785,118.771,118.778,144400000.0
2006-02-22 02:15:00,118.783,118.789,118.783,118.789,113300003.0
2006-02-22 02:16:00,118.795,118.796,118.786,118.796,123900001.0
2006-02-22 02:17:00,118.802,118.818,118.802,118.818,147500000.0
2006-02-22 02:18:00,118.823,118.845,118.823,118.84,215900003.0
2006-02-22 02:19:00,118.833,118.836,118.829,118.831,202200000.0
2006-02-22 02:20:00,118.827,118.839,118.822,118.822,266899997.0
2006-02-22 02:21:00,118.817,118.824,118.815,118.818,224299995.0
2006-02-22 02:22:00,118.815,118.832,118.815,118.832,359100002.0
2006-02-22 02:23:00,118.83,118.832,118.822,118.822,218499996.0
2006-02-22 02:24:00,118.823,118.823,118.812,118.817,247299998.0
2006-02-22 02:25:00,118.815,118.815,118.81,118.815,134900004.0
2006-02-22 02:26:00,118.812,118.812,118.801,118.801,226800004.0
2006-02-22 02:27:00,118.799,118.799,118.799,118.799,59799999.0
2006-02-22 02:28:00,118.791,118.804,118.791,118.794,229299998.0
2006-02-22 02:29:00,118.807,118.818,118.806,118.81,282200006.0
2006-02-22 02:30:00,118.81,118.81,118.783,118.785,181800002.0
2006-02-22 02:31:00,118.786,118.793,118.786,118.788,265300005.0
2006-02-22 02:32:00,118.781,118.781,118.762,118.77,258099992.0
2006-02-22 02:33:00,118.77,118.77,118.76,118.767,112400002.0
2006-02-22 02:34:00,118.777,118.783,118.774,118.783,216000000.0
2006-02-22 02:35:00,118.777,118.782,118.771,118.782,299900007.0
2006-02-22 02:36:00,118.786,118.794,118.784,118.794,303100004.0
2006-02-22 02:37:00,118.786,118.786,118.784,118.784,21599999.0
2006-02-22 02:38:00,118.782,118.792,118.779,118.792,257600001.0
2006-02-22 02:39:00,118.79,118.79,118.787,118.787,56000001.0
2006-02-22 02:40:00,118.794,118.801,118.79,118.795,188900001.0
2006-02-22 02:41:00,118.792,118.792,118.777,118.777,302099997.0
2006-02-22 02:42:00,118.776,118.79,118.776,118.787,238999999.0
2006-02-22 02:43:00,118.792,118.792,118.772,118.784,265799995.0
2006-02-22 02:44:00,118.797,118.797,118.777,118.783,311700004.0
2006-02-22 02:45:00,118.776,118.776,118.754,118.754,322800004.0
2006-02-22 02:46:00,118.75,118.75,118.742,118.743,169799997.0
2006-02-22 02:47:00,118.739,118.739,118.716,118.726,323300000.0
2006-02-22 02:48:00,118.727,118.728,118.717,118.723,293200000.0
2006-02-22 02:49:00,118.738,118.756,118.738,118.753,131799998.0
2006-02-22 02:50:00,118.747,118.755,118.743,118.755,336899998.0
2006-02-22 02:51:00,118.758,118.762,118.752,118.752,213700003.0
2006-02-22 02:52:00,118.752,118.752,118.729,118.729,233400000.0
2006-02-22 02:53:00,118.732,118.74,118.73,118.733,188899998.0
2006-02-22 02:54:00,118.73,118.74,118.726,118.726,93900000.0
2006-02-22 02:55:00,118.735,118.74,118.718,118.732,175299998.0
2006-02-22 02:56:00,118.728,118.739,118.719,118.739,182099999.0
2006-02-22 02:57:00,118.743,118.743,118.725,118.725,228800000.0
2006-02-22 02:58:00,118.733,118.735,118.73,118.735,241500001.0
2006-02-22 02:59:00,118.741,118.741,118.73,118.731,186300003.0
2006-02-22 03:00:00,118.729,118.737,118.729,118.737,227299997.0
2006-02-22 03:01:00,118.751,118.78,118.742,118.78,306599996.0
2006-02-22 03:02:00,118.784,118.784,118.765,118.765,282300003.0
2006-02-22 03:03:00,118.768,118.772,118.763,118.768,146599999.0
2006-02-22 03:04:00,118.765,118.794,118.765,118.792,350200004.0
2006-02-22 03:05:00,118.792,118.792,118.783,118.783,123299996.0
2006-02-22 03:06:00,118.794,118.794,118.782,118.786,291000002.0
2006-02-22 03:07:00,118.778,118.778,118.76,118.76,353299996.0
2006-02-22 03:08:00,118.749,118.749,118.72,118.72,303799999.0
2006-02-22 03:09:00,118.71,118.717,118.703,118.717,157200004.0
2006-02-22 03:10:00,118.718,118.72,118.703,118.704,90899999.0
2006-02-22 03:11:00,118.689,118.689,118.667,118.667,234100002.0
2006-02-22 03:12:00,118.682,118.688,118.682,118.688,54800002.0
2006-02-22 03:13:00,118.704,118.704,118.692,118.697,393299994.0
2006-02-22 03:14:00,118.688,118.696,118.688,118.689,158899999.0
2006-02-22 03:15:00,118.686,118.692,118.685,118.687,191999999.0
2006-02-22 03:16:00,118.672,118.675,118.648,118.65,166500001.0
2006-02-22 03:17:00,118.624,118.624,118.561,118.565,313799995.0
2006-02-22 03:18:00,118.572,118.578,118.553,118.573,285099999.0
2006-02-22 03:19:00,118.579,118.591,118.579,118.591,44000000.0
2006-02-22 03:20:00,118.595,118.6,118.586,118.586,131799998.0
2006-02-22 03:21:00,118.579,118.591,118.579,118.591,76900002.0
2006-02-22 03:22:00,118.597,118.608,118.597,118.608,170700003.0
2006-02-22 03:23:00,118.601,118.601,118.568,118.568,172200005.0
2006-02-22 03:24:00,118.569,118.57,118.557,118.568,378000001.0
2006-02-22 03:25:00,118.572,118.574,118.539,118.539,261999997.0
2006-02-22 03:26:00,118.536,118.536,118.483,118.489,438099996.0
2006-02-22 03:27:00,118.492,118.517,118.49,118.516,243300003.0
2006-02-22 03:28:00,118.514,118.522,118.504,118.522,379200003.0
2006-02-22 03:29:00,118.532,118.539,118.512,118.512,97500000.0
2006-02-22 03:30:00,118.501,118.511,118.484,118.5,234500003.0
2006-02-22 03:31:00,118.5,118.5,118.487,118.49,219800000.0
2006-02-22 03:32:00,118.493,118.51,118.493,118.507,229199999.0
2006-02-22 03:33:00,118.518,118.526,118.513,118.514,241200000.0
2006-02-22 03:34:00,118.518,118.52,118.508,118.51,323299994.0
2006-02-22 03:35:00,118.505,118.522,118.505,118.522,87000000.0
2006-02-22 03:36:00,118.512,118.512,118.462,118.462,213899994.0
2006-02-22 03:37:00,118.445,118.476,118.445,118.476,128900001.0
2006-02-22 03:38:00,118.484,118.484,118.456,118.46,241000000.0
2006-02-22 03:39:00,118.457,118.47,118.447,118.47,187300001.0
2006-02-22 03:40:00,118.476,118.485,118.468,118.469,271299998.0
2006-02-22 03:41:00,118.453,118.453,118.438,118.441,230899997.0
2006-02-22 03:42:00,118.427,118.427,118.4,118.409,274800001.0
2006-02-22 03:43:00,118.407,118.407,118.396,118.407,362799997.0
2006-02-22 03:44:00,118.411,118.411,118.396,118.397,254000001.0
2006-02-22 03:45:00,118.398,118.402,118.391,118.397,146699998.0
2006-02-22 03:46:00,118.4,118.413,118.389,118.412,265400000.0
2006-02-22 03:47:00,118.42,118.42,118.408,118.412,221099999.0
2006-02-22 03:48:00,118.425,118.434,118.416,118.433,516600005.0
2006-02-22 03:49:00,118.433,118.433,118.42,118.426,145800002.0
2006-02-22 03:50:00,118.432,118.439,118.425,118.439,111700001.0
2006-02-22 03:51:00,118.442,118.459,118.441,118.455,187599996.0
2006-02-22 03:52:00,118.457,118.461,118.451,118.452,161300000.0
2006-02-22 03:53:00,118.448,118.452,118.444,118.446,147299999.0
2006-02-22 03:54:00,118.44,118.453,118.433,118.453,204899999.0
2006-02-22 03:55:00,118.451,118.451,118.439,118.44,235799997.0
2006-02-22 03:56:00,118.44,118.448,118.44,118.445,140900001.0
2006-02-22 03:57:00,118.438,118.448,118.436,118.448,191599996.0
2006-02-22 03:58:00,118.448,118.463,118.448,118.463,211800001.0
2006-02-22 03:59:00,118.463,118.463,118.446,118.446,359700005.0
2006-02-22 04:00:00,118.458,118.461,118.452,118.457,195699998.0
2006-02-22 04:01:00,118.45,118.463,118.45,118.461,229799998.0
2006-02-22 04:02:00,118.455,118.455,118.432,118.432,161300003.0
2006-02-22 04:03:00,118.443,118.451,118.443,118.447,239399999.0
2006-02-22 04:04:00,118.445,118.445,118.435,118.445,286899999.0
2006-02-22 04:05:00,118.44,118.44,118.422,118.429,273800004.0
2006-02-22 04:06:00,118.433,118.433,118.423,118.426,355900005.0
2006-02-22 04:07:00,118.421,118.421,118.41,118.412,349699999.0
2006-02-22 04:08:00,118.41,118.421,118.405,118.417,208799999.0
2006-02-22 04:09:00,118.418,118.431,118.418,118.42,148400002.0
2006-02-22 04:10:00,118.422,118.424,118.418,118.423,151700004.0
2006-02-22 04:11:00,118.423,118.427,118.423,118.427,159500000.0
2006-02-22 04:12:00,118.448,118.478,118.448,118.477,114099997.0
2006-02-22 04:13:00,118.465,118.472,118.459,118.472,244099998.0
2006-02-22 04:14:00,118.477,118.492,118.476,118.492,268699999.0
2006-02-22 04:15:00,118.492,118.492,118.475,118.478,197100002.0
2006-02-22 04:16:00,118.467,118.467,118.449,118.45,312100007.0
2006-02-22 04:17:00,118.452,118.463,118.45,118.463,215900000.0
2006-02-22 04:18:00,118.455,118.465,118.454,118.465,215900002.0
2006-02-22 04:19:00,118.465,118.465,118.457,118.465,167499996.0
2006-02-22 04:20:00,118.467,118.487,118.467,118.484,190100001.0
2006-02-22 04:21:00,118.483,118.487,118.474,118.486,127500004.0
2006-02-22 04:22:00,118.499,118.51,118.492,118.492,301599998.0
2006-02-22 04:23:00,118.498,118.507,118.493,118.5,279799995.0
2006-02-22 04:24:00,118.498,118.505,118.498,118.505,241300000.0
2006-02-22 04:25:00,118.498,118.503,118.496,118.498,251300001.0
2006-02-22 04:26:00,118.486,118.496,118.486,118.493,216300000.0
2006-02-22 04:27:00,118.486,118.486,118.472,118.472,306099998.0
2006-02-22 04:28:00,118.466,118.466,118.448,118.448,161100000.0
2006-02-22 04:29:00,118.454,118.461,118.454,118.461,32600000.0
2006-02-22 04:30:00,118.455,118.456,118.432,118.432,286400005.0
2006-02-22 04:31:00,118.427,118.434,118.424,118.434,158500000.0
2006-02-22 04:32:00,118.432,118.449,118.432,118.446,239300001.0
2006-02-22 04:33:00,118.45,118.454,118.444,118.454,103199998.0
2006-02-22 04:34:00,118.447,118.456,118.446,118.455,164100001.0
2006-02-22 04:35:00,118.449,118.459,118.444,118.455,348799997.0
2006-02-22 04:36:00,118.452,118.466,118.452,118.466,92000002.0
2006-02-22 04:37:00,118.458,118.461,118.453,118.457,233599999.0
2006-02-22 04:38:00,118.465,118.465,118.46,118.465,252199997.0
2006-02-22 04:39:00,118.463,118.463,118.46,118.46,47900000.0
2006-02-22 04:40:00,118.461,118.461,118.454,118.454,62100000.0
2006-02-22 04:41:00,118.449,118.464,118.449,118.453,247299999.0
2006-02-22 04:42:00,118.452,118.452,118.438,118.438,187699997.0
2006-02-22 04:43:00,118.448,118.448,118.44,118.44,51000001.0
2006-02-22 04:44:00,118.443,118.445,118.431,118.431,121300003.0
2006-02-22 04:45:00,118.435,118.438,118.422,118.435,226500002.0
2006-02-22 04:46:00,118.433,118.433,118.427,118.428,278100003.0
2006-02-22 04:47:00,118.438,118.442,118.435,118.437,254699996.0
2006-02-22 04:48:00,118.432,118.433,118.419,118.433,330399995.0
2006-02-22 04:49:00,118.438,118.447,118.432,118.432,170999998.0
2006-02-22 04:50:00,118.43,118.44,118.43,118.434,144099999.0
2006-02-22 04:51:00,118.445,118.445,118.445,118.445,53500000.0
2006-02-22 04:52:00,118.448,118.448,118.438,118.438,75000002.0
2006-02-22 04:53:00,118.443,118.443,118.433,118.433,216500000.0
2006-02-22 04:54:00,118.445,118.445,118.438,118.445,416200003.0
2006-02-22 04:55:00,118.441,118.441,118.427,118.427,113399998.0
2006-02-22 04:56:00,118.429,118.439,118.429,118.437,270000000.0
2006-02-22 04:57:00,118.433,118.443,118.433,118.443,225100003.0
2006-02-22 04:58:00,118.439,118.442,118.439,118.442,71800001.0
2006-02-22 04:59:00,118.435,118.435,118.43,118.433,115500000.0
2006-02-22 05:00:00,118.435,118.435,118.43,118.435,274500005.0
2006-02-22 05:01:00,118.423,118.423,118.403,118.412,143599995.0
2006-02-22 05:02:00,118.404,118.413,118.404,118.413,150100004.0
2006-02-22 05:03:00,118.412,118.412,118.4,118.402,79699998.0
2006-02-22 05:04:00,118.407,118.411,118.402,118.402,230500001.0
2006-02-22 05:05:00,118.398,118.398,118.38,118.39,350800002.0
2006-02-22 05:06:00,118.39,118.394,118.371,118.38,205599996.0
2006-02-22 05:07:00,118.38,118.408,118.38,118.402,147900004.0
2006-02-22 05:08:00,118.405,118.417,118.4,118.416,136000002.0
2006-02-22 05:09:00,118.418,118.432,118.418,118.432,256500001.0
2006-02-22 05:10:00,118.436,118.44,118.435,118.44,234700001.0
2006-02-22 05:11:00,118.438,118.441,118.428,118.437,182699998.0
2006-02-22 05:12:00,118.428,118.437,118.423,118.428,453099999.0
2006-02-22 05:13:00,118.435,118.435,118.43,118.435,162399997.0
2006-02-22 05:14:00,118.436,118.443,118.436,118.443,187599999.0
2006-02-22 05:15:00,118.437,118.443,118.436,118.443,218600001.0
2006-02-22 05:16:00,118.444,118.444,118.432,118.443,200700001.0
2006-02-22 05:17:00,118.45,118.461,118.45,118.46,106800000.0
2006-02-22 05:18:00,118.459,118.468,118.457,118.468,262800001.0
2006-02-22 05:19:00,118.459,118.479,118.459,118.464,263000000.0
2006-02-22 05:20:00,118.475,118.475,118.475,118.475,20799999.0
2006-02-22 05:21:00,118.478,118.5,118.478,118.5,291100005.0
2006-02-22 05:22:00,118.5,118.509,118.499,118.5,361699995.0
2006-02-22 05:23:00,118.487,118.495,118.478,118.495,146300003.0
2006-02-22 05:24:00,118.496,118.496,118.485,118.491,364299999.0
2006-02-22 05:25:00,118.489,118.495,118.483,118.49,303699996.0
2006-02-22 05:26:00,118.48,118.498,118.48,118.49,178000000.0
2006-02-22 05:27:00,118.493,118.493,118.488,118.488,103699996.0
2006-02-22 05:28:00,118.492,118.492,118.48,118.48,189400002.0
2006-02-22 05:29:00,118.485,118.491,118.481,118.484,227899996.0
2006-02-22 05:30:00,118.483,118.483,118.473,118.483,146100002.0
2006-02-22 05:31:00,118.478,118.484,118.472,118.472,295000004.0
2006-02-22 05:32:00,118.467,118.472,118.459,118.47,374000008.0
2006-02-22 05:33:00,118.47,118.475,118.465,118.475,332899999.0
2006-02-22 05:34:00,118.47,118.478,118.47,118.47,326199999.0
2006-02-22 05:35:00,118.473,118.473,118.466,118.469,213699996.0
2006-02-22 05:36:00,118.475,118.475,118.463,118.463,53399998.0
2006-02-22 05:37:00,118.468,118.473,118.464,118.473,184199999.0
2006-02-22 05:38:00,118.472,118.472,118.455,118.472,127800002.0
2006-02-22 05:39:00,118.471,118.474,118.468,118.474,167999996.0
2006-02-22 05:40:00,118.473,118.489,118.463,118.489,290299999.0
2006-02-22 05:41:00,118.493,118.497,118.487,118.49,313599997.0
2006-02-22 05:42:00,118.488,118.49,118.48,118.488,210700000.0
2006-02-22 05:43:00,118.497,118.503,118.493,118.503,205599997.0
2006-02-22 05:44:00,118.501,118.512,118.501,118.508,312300004.0
2006-02-22 05:45:00,118.515,118.515,118.505,118.515,183199997.0
2006-02-22 05:46:00,118.505,118.505,118.502,118.502,122200001.0
2006-02-22 05:47:00,118.501,118.514,118.501,118.514,276500004.0
2006-02-22 05:48:00,118.513,118.513,118.504,118.507,190599998.0
2006-02-22 05:49:00,118.503,118.505,118.495,118.5,301399997.0
2006-02-22 05:50:00,118.505,118.505,118.502,118.505,241100004.0
2006-02-22 05:51:00,118.515,118.536,118.515,118.535,79500001.0
2006-02-22 05:52:00,118.537,118.546,118.537,118.546,128099998.0
2006-02-22 05:53:00,118.544,118.554,118.543,118.543,313300000.0
2006-02-22 05:54:00,118.537,118.537,118.523,118.533,399900007.0
2006-02-22 05:55:00,118.532,118.541,118.525,118.54,304999995.0
2006-02-22 05:56:00,118.54,118.547,118.534,118.547,78900001.0
2006-02-22 05:57:00,118.544,118.544,118.53,118.538,297800000.0
2006-02-22 05:58:00,118.546,118.546,118.536,118.544,241000003.0
2006-02-22 05:59:00,118.555,118.559,118.545,118.552,164599997.0
2006-02-22 06:00:00,118.553,118.563,118.553,118.56,149899998.0
2006-02-22 06:01:00,118.557,118.557,118.541,118.554,119200002.0
2006-02-22 06:02:00,118.553,118.553,118.545,118.553,303600005.0
2006-02-22 06:03:00,118.553,118.561,118.553,118.556,124800003.0
2006-02-22 06:04:00,118.548,118.562,118.548,118.559,263599997.0
2006-02-22 06:05:00,118.564,118.57,118.559,118.56,188999998.0
2006-02-22 06:06:00,118.574,118.6,118.574,118.595,360700001.0
2006-02-22 06:07:00,118.58,118.58,118.576,118.576,133200001.0
2006-02-22 06:08:00,118.57,118.57,118.539,118.539,266599996.0
2006-02-22 06:09:00,118.536,118.543,118.536,118.543,74300001.0
2006-02-22 06:10:00,118.548,118.56,118.548,118.558,196899997.0
2006-02-22 06:11:00,118.556,118.588,118.556,118.588,232799997.0
2006-02-22 06:12:00,118.585,118.591,118.579,118.579,220100000.0
2006-02-22 06:13:00,118.574,118.582,118.572,118.572,237799992.0
2006-02-22 06:14:00,118.57,118.574,118.563,118.563,110400001.0
2006-02-22 06:15:00,118.558,118.562,118.554,118.558,215699997.0
2006-02-22 06:16:00,118.567,118.573,118.561,118.573,135699998.0
2006-02-22 06:17:00,118.575,118.575,118.575,118.575,37300000.0
2006-02-22 06:18:00,118.567,118.567,118.557,118.559,135800001.0
2006-02-22 06:19:00,118.567,118.573,118.567,118.571,122900001.0
2006-02-22 06:20:00,118.567,118.576,118.567,118.568,327599997.0
2006-02-22 06:21:00,118.566,118.573,118.563,118.567,279099999.0
2006-02-22 06:22:00,118.563,118.563,118.549,118.551,23100000.0
2006-02-22 06:23:00,118.55,118.553,118.539,118.553,138200002.0
2006-02-22 06:24:00,118.555,118.568,118.55,118.563,222200004.0
2006-02-22 06:25:00,118.562,118.562,118.55,118.55,298900000.0
2006-02-22 06:26:00,118.55,118.559,118.543,118.543,158199999.0
2006-02-22 06:27:00,118.547,118.553,118.54,118.553,310900000.0
2006-02-22 06:28:00,118.548,118.552,118.548,118.551,182100000.0
2006-02-22 06:29:00,118.551,118.567,118.55,118.56,214700000.0
2006-02-22 06:30:00,118.56,118.573,118.56,118.573,176400005.0
2006-02-22 06:31:00,118.567,118.575,118.567,118.57,265700001.0
2006-02-22 06:32:00,118.572,118.576,118.561,118.576,205099998.0
2006-02-22 06:33:00,118.572,118.585,118.57,118.585,301700000.0
2006-02-22 06:34:00,118.595,118.62,118.595,118.617,281699997.0
2006-02-22 06:35:00,118.625,118.636,118.621,118.636,149099998.0
2006-02-22 06:36:00,118.633,118.633,118.615,118.615,141300004.0
2006-02-22 06:37:00,118.607,118.631,118.607,118.631,249800000.0
2006-02-22 06:38:00,118.63,118.63,118.607,118.617,162399998.0
2006-02-22 06:39:00,118.625,118.631,118.615,118.628,256500003.0
2006-02-22 06:40:00,118.638,118.639,118.635,118.638,95600002.0
2006-02-22 06:41:00,118.637,118.64,118.626,118.628,245099992.0
2006-02-22 06:42:00,118.634,118.651,118.634,118.647,214899994.0
2006-02-22 06:43:00,118.642,118.642,118.634,118.641,136799998.0
2006-02-22 06:44:00,118.643,118.643,118.632,118.638,310300001.0
2006-02-22 06:45:00,118.633,118.643,118.633,118.637,228600002.0
2006-02-22 06:46:00,118.648,118.653,118.646,118.65,125399998.0
2006-02-22 06:47:00,118.635,118.64,118.634,118.64,185000002.0
2006-02-22 06:48:00,118.643,118.643,118.636,118.638,133999999.0
2006-02-22 06:49:00,118.643,118.643,118.63,118.64,126200001.0
2006-02-22 06:50:00,118.643,118.643,118.635,118.637,300499999.0
2006-02-22 06:51:00,118.638,118.644,118.629,118.629,254599996.0
2006-02-22 06:52:00,118.635,118.638,118.625,118.635,259300003.0
2006-02-22 06:53:00,118.633,118.642,118.633,118.635,188399998.0
2006-02-22 06:54:00,118.635,118.635,118.632,118.635,226800005.0
2006-02-22 06:55:00,118.63,118.635,118.63,118.635,85200003.0
2006-02-22 06:56:00,118.638,118.642,118.631,118.632,167899998.0
2006-02-22 06:57:00,118.638,118.639,118.631,118.634,125099999.0
2006-02-22 06:58:00,118.629,118.629,118.62,118.622,241400002.0
2006-02-22 06:59:00,118.625,118.625,118.617,118.625,221499998.0
2006-02-22 07:00:00,118.622,118.631,118.622,118.631,94199997.0
2006-02-22 07:01:00,118.63,118.634,118.625,118.628,198499999.0
2006-02-22 07:02:00,118.625,118.63,118.613,118.613,254800003.0
2006-02-22 07:03:00,118.616,118.624,118.614,118.615,216400002.0
2006-02-22 07:04:00,118.621,118.628,118.62,118.628,336199996.0
2006-02-22 07:05:00,118.628,118.632,118.614,118.625,438199999.0
2006-02-22 07:06:00,118.623,118.631,118.622,118.622,166000002.0
2006-02-22 07:07:00,118.627,118.627,118.62,118.625,142700002.0
2006-02-22 07:08:00,118.616,118.63,118.616,118.624,187000002.0
2006-02-22 07:09:00,118.623,118.628,118.618,118.622,153599998.0
2006-02-22 07:10:00,118.619,118.633,118.619,118.626,95099999.0
2006-02-22 07:11:00,118.632,118.632,118.618,118.62,266500001.0
2006-02-22 07:12:00,118.627,118.631,118.624,118.631,168000001.0
2006-02-22 07:13:00,118.632,118.635,118.627,118.635,349100001.0
2006-02-22 07:14:00,118.638,118.642,118.634,118.634,117900002.0
2006-02-22 07:15:00,118.635,118.635,118.627,118.635,104199999.0
2006-02-22 07:16:00,118.625,118.627,118.625,118.627,61500000.0
2006-02-22 07:17:00,118.635,118.635,118.63,118.632,176999997.0
2006-02-22 07:18:00,118.635,118.635,118.627,118.63,238699997.0
2006-02-22 07:19:00,118.633,118.633,118.622,118.633,174999998.0
2006-02-22 07:20:00,118.636,118.652,118.636,118.652,318399996.0
2006-02-22 07:21:00,118.65,118.65,118.638,118.639,165599999.0
2006-02-22 07:22:00,118.63,118.635,118.627,118.635,168000001.0
2006-02-22 07:23:00,118.626,118.629,118.623,118.629,255200003.0
2006-02-22 07:24:00,118.628,118.636,118.623,118.623,304100002.0
2006-02-22 07:25:00,118.618,118.624,118.614,118.618,230800008.0
2006-02-22 07:26:00,118.609,118.621,118.606,118.617,139000004.0
2006-02-22 07:27:00,118.619,118.621,118.606,118.608,319300004.0
2006-02-22 07:28:00,118.616,118.623,118.614,118.623,135300002.0
2006-02-22 07:29:00,118.625,118.625,118.61,118.616,106699996.0
2006-02-22 07:30:00,118.613,118.621,118.613,118.618,277500005.0
2006-02-22 07:31:00,118.623,118.623,118.611,118.616,181699998.0
2006-02-22 07:32:00,118.61,118.618,118.608,118.615,289300007.0
2006-02-22 07:33:00,118.613,118.618,118.606,118.611,111000001.0
2006-02-22 07:34:00,118.61,118.622,118.608,118.622,397399994.0
2006-02-22 07:35:00,118.618,118.625,118.611,118.611,208499993.0
2006-02-22 07:36:00,118.616,118.623,118.612,118.623,163399997.0
2006-02-22 07:37:00,118.621,118.633,118.62,118.633,106200000.0
2006-02-22 07:38:00,118.628,118.633,118.62,118.633,127499998.0
2006-02-22 07:39:00,118.627,118.635,118.624,118.634,151100000.0
2006-02-22 07:40:00,118.632,118.632,118.62,118.62,138799997.0
2006-02-22 07:41:00,118.625,118.633,118.624,118.627,235300003.0
2006-02-22 07:42:00,118.618,118.619,118.611,118.611,64300002.0
2006-02-22 07:43:00,118.618,118.619,118.616,118.619,129900002.0
2006-02-22 07:44:00,118.612,118.615,118.605,118.612,304900000.0
2006-02-22 07:45:00,118.598,118.603,118.593,118.603,73499999.0
2006-02-22 07:46:00,118.608,118.611,118.594,118.594,182200003.0
2006-02-22 07:47:00,118.59,118.595,118.59,118.59,213799999.0
2006-02-22 07:48:00,118.592,118.597,118.585,118.585,276200000.0
2006-02-22 07:49:00,118.596,118.599,118.594,118.597,174700000.0
2006-02-22 07:50:00,118.589,118.599,118.589,118.592,252200007.0
2006-02-22 07:51:00,118.592,118.603,118.591,118.603,153900001.0
2006-02-22 07:52:00,118.598,118.621,118.592,118.621,127299997.0
2006-02-22 07:53:00,118.623,118.623,118.613,118.618,251700007.0
2006-02-22 07:54:00,118.62,118.625,118.612,118.622,188600002.0
2006-02-22 07:55:00,118.623,118.623,118.611,118.611,392899993.0
2006-02-22 07:56:00,118.614,118.623,118.61,118.619,182800003.0
2006-02-22 07:57:00,118.622,118.625,118.607,118.617,389599998.0
2006-02-22 07:58:00,118.614,118.619,118.608,118.615,136599998.0
2006-02-22 07:59:00,118.62,118.629,118.62,118.625,110100002.0
2006-02-22 08:00:00,118.614,118.614,118.611,118.611,50900002.0
2006-02-22 08:01:00,118.607,118.612,118.598,118.602,261400004.0
2006-02-22 08:02:00,118.602,118.602,118.592,118.592,184900001.0
2006-02-22 08:03:00,118.593,118.601,118.593,118.599,181500004.0
2006-02-22 08:04:00,118.594,118.594,118.579,118.581,249599998.0
2006-02-22 08:05:00,118.59,118.59,118.573,118.573,232799995.0
2006-02-22 08:06:00,118.578,118.593,118.578,118.578,242100005.0
2006-02-22 08:07:00,118.578,118.582,118.578,118.58,184800000.0
2006-02-22 08:08:00,118.588,118.59,118.582,118.582,129299999.0
2006-02-22 08:09:00,118.59,118.596,118.575,118.589,282399997.0
2006-02-22 08:10:00,118.59,118.615,118.59,118.615,203400001.0
2006-02-22 08:11:00,118.62,118.62,118.601,118.601,42499999.0
2006-02-22 08:12:00,118.598,118.602,118.586,118.602,352999992.0
2006-02-22 08:13:00,118.604,118.628,118.604,118.626,162199998.0
2006-02-22 08:14:00,118.619,118.621,118.611,118.611,71800001.0
2006-02-22 08:15:00,118.618,118.627,118.618,118.627,115199996.0
2006-02-22 08:16:00,118.631,118.631,118.62,118.621,141799999.0
2006-02-22 08:17:00,118.616,118.618,118.611,118.611,361900008.0
2006-02-22 08:18:00,118.617,118.624,118.612,118.624,287600001.0
2006-02-22 08:19:00,118.619,118.623,118.618,118.618,192700001.0
2006-02-22 08:20:00,118.61,118.61,118.605,118.61,166300002.0
2006-02-22 08:21:00,118.611,118.624,118.611,118.624,312500001.0
2006-02-22 08:22:00,118.625,118.625,118.614,118.619,144199999.0
2006-02-22 08:23:00,118.614,118.614,118.605,118.607,180500000.0
2006-02-22 08:24:00,118.614,118.614,118.6,118.608,416600002.0
2006-02-22 08:25:00,118.614,118.614,118.602,118.609,216200000.0
2006-02-22 08:26:00,118.608,118.611,118.602,118.602,283200006.0
2006-02-22 08:27:00,118.602,118.604,118.597,118.598,320800003.0
2006-02-22 08:28:00,118.589,118.6,118.584,118.584,194900002.0
2006-02-22 08:29:00,118.583,118.586,118.574,118.579,251799999.0
2006-02-22 08:30:00,118.577,118.597,118.577,118.582,183800002.0
2006-02-22 08:31:00,118.585,118.588,118.58,118.58,460300008.0
2006-02-22 08:32:00,118.582,118.582,118.572,118.572,45200000.0
2006-02-22 08:33:00,118.575,118.575,118.565,118.568,235199997.0
2006-02-22 08:34:00,118.58,118.585,118.577,118.578,367300001.0
2006-02-22 08:35:00,118.585,118.585,118.582,118.585,158299998.0
2006-02-22 08:36:00,118.578,118.581,118.572,118.572,148200000.0
2006-02-22 08:37:00,118.577,118.58,118.571,118.578,145500004.0
2006-02-22 08:38:00,118.58,118.58,118.574,118.578,195000004.0
2006-02-22 08:39:00,118.575,118.575,118.562,118.562,140899999.0
2006-02-22 08:40:00,118.567,118.573,118.563,118.573,336199994.0
2006-02-22 08:41:00,118.576,118.576,118.56,118.568,44899999.0
2006-02-22 08:42:00,118.567,118.567,118.528,118.528,270600003.0
2006-02-22 08:43:00,118.517,118.521,118.506,118.512,197000000.0
2006-02-22 08:44:00,118.506,118.521,118.506,118.518,132500000.0
2006-02-22 08:45:00,118.518,118.532,118.518,118.532,430100002.0
2006-02-22 08:46:00,118.53,118.53,118.522,118.522,66299999.0
2006-02-22 08:47:00,118.519,118.526,118.514,118.521,295899999.0
2006-02-22 08:48:00,118.514,118.525,118.514,118.525,215600000.0
2006-02-22 08:49:00,118.527,118.534,118.517,118.528,287299999.0
2006-02-22 08:50:00,118.532,118.542,118.531,118.532,286899999.0
2006-02-22 08:51:00,118.526,118.527,118.509,118.512,132000001.0
2006-02-22 08:52:00,118.514,118.524,118.505,118.52,196899997.0
2006-02-22 08:53:00,118.517,118.528,118.517,118.518,235699999.0
2006-02-22 08:54:00,118.525,118.532,118.519,118.523,308199998.0
2006-02-22 08:55:00,118.521,118.538,118.521,118.534,163999998.0
2006-02-22 08:56:00,118.542,118.552,118.535,118.543,164100004.0
2006-02-22 08:57:00,118.545,118.553,118.542,118.542,209400000.0
2006-02-22 08:58:00,118.54,118.545,118.537,118.543,224900004.0
2006-02-22 08:59:00,118.548,118.565,118.547,118.565,273000005.0
2006-02-22 09:00:00,118.58,118.595,118.58,118.584,409600007.0
2006-02-22 09:01:00,118.592,118.61,118.587,118.61,210999998.0
2006-02-22 09:02:00,118.609,118.609,118.593,118.593,167499994.0
2006-02-22 09:03:00,118.599,118.603,118.597,118.597,183899999.0
2006-02-22 09:04:00,118.598,118.598,118.576,118.579,227700004.0
2006-02-22 09:05:00,118.59,118.6,118.59,118.6,180600000.0
2006-02-22 09:06:00,118.595,118.598,118.592,118.595,203800002.0
2006-02-22 09:07:00,118.596,118.599,118.591,118.591,212700001.0
2006-02-22 09:08:00,118.593,118.602,118.593,118.597,162499997.0
2006-02-22 09:09:00,118.597,118.602,118.591,118.597,158900003.0
2006-02-22 09:10:00,118.588,118.595,118.587,118.587,243099999.0
2006-02-22 09:11:00,118.587,118.594,118.586,118.594,241699999.0
2006-02-22 09:12:00,118.597,118.605,118.597,118.605,348400000.0
2006-02-22 09:13:00,118.605,118.605,118.595,118.6,271399993.0
2006-02-22 09:14:00,118.603,118.605,118.593,118.604,227600001.0
2006-02-22 09:15:00,118.603,118.611,118.592,118.611,176200003.0
2006-02-22 09:16:00,118.614,118.615,118.61,118.615,201300002.0
2006-02-22 09:17:00,118.613,118.62,118.605,118.61,311999994.0
2006-02-22 09:18:00,118.617,118.623,118.612,118.612,224700007.0
2006-02-22 09:19:00,118.605,118.605,118.593,118.6,230100002.0
2006-02-22 09:20:00,118.6,118.605,118.597,118.6,127600003.0
2006-02-22 09:21:00,118.609,118.622,118.605,118.605,190500002.0
2006-02-22 09:22:00,118.606,118.613,118.604,118.613,179499999.0
2006-02-22 09:23:00,118.617,118.622,118.615,118.615,176599997.0
2006-02-22 09:24:00,118.623,118.627,118.614,118.614,210700002.0
2006-02-22 09:25:00,118.611,118.611,118.6,118.608,196500000.0
2006-02-22 09:26:00,118.613,118.613,118.6,118.6,206099996.0
2006-02-22 09:27:00,118.605,118.612,118.603,118.608,246200002.0
2006-02-22 09:28:00,118.61,118.61,118.592,118.6,225800001.0
2006-02-22 09:29:00,118.596,118.6,118.583,118.583,233600000.0
2006-02-22 09:30:00,118.584,118.597,118.581,118.597,383400005.0
2006-02-22 09:31:00,118.61,118.62,118.61,118.61,144799998.0
2006-02-22 09:32:00,118.615,118.623,118.611,118.623,216099998.0
2006-02-22 09:33:00,118.622,118.635,118.622,118.635,335900007.0
2006-02-22 09:34:00,118.63,118.632,118.628,118.632,167200002.0
2006-02-22 09:35:00,118.634,118.634,118.624,118.627,230499998.0
2006-02-22 09:36:00,118.625,118.625,118.617,118.62,246399994.0
2006-02-22 09:37:00,118.627,118.632,118.624,118.627,179899996.0
2006-02-22 09:38:00,118.63,118.635,118.622,118.632,280500004.0
2006-02-22 09:39:00,118.62,118.621,118.614,118.614,78899998.0
2006-02-22 09:40:00,118.622,118.627,118.614,118.617,429599998.0
2006-02-22 09:41:00,118.618,118.621,118.607,118.607,122400003.0
2006-02-22 09:42:00,118.6,118.6,118.589,118.589,146699997.0
2006-02-22 09:43:00,118.588,118.588,118.565,118.573,342999998.0
2006-02-22 09:44:00,118.578,118.582,118.569,118.569,197800002.0
2006-02-22 09:45:00,118.572,118.58,118.566,118.58,247400000.0
2006-02-22 09:46:00,118.582,118.582,118.566,118.566,163499998.0
2006-02-22 09:47:00,118.565,118.573,118.565,118.573,204800004.0
2006-02-22 09:48:00,118.567,118.579,118.567,118.575,380000001.0
2006-02-22 09:49:00,118.563,118.582,118.563,118.582,431799993.0
2006-02-22 09:50:00,118.581,118.582,118.563,118.568,325700002.0
2006-02-22 09:51:00,118.559,118.559,118.551,118.557,314300003.0
2006-02-22 09:52:00,118.553,118.555,118.541,118.547,247400004.0
2006-02-22 09:53:00,118.55,118.55,118.538,118.538,129899999.0
2006-02-22 09:54:00,118.535,118.543,118.535,118.538,105799999.0
2006-02-22 09:55:00,118.553,118.555,118.549,118.555,169500005.0
2006-02-22 09:56:00,118.553,118.563,118.553,118.563,129699998.0
2006-02-22 09:57:00,118.558,118.564,118.554,118.564,188700002.0
2006-02-22 09:58:00,118.565,118.565,118.557,118.56,307699994.0
2006-02-22 09:59:00,118.554,118.561,118.547,118.552,194300000.0
2006-02-22 10:00:00,118.554,118.585,118.554,118.577,221899997.0
2006-02-22 10:01:00,118.592,118.607,118.592,118.6,248799994.0
2006-02-22 10:02:00,118.61,118.617,118.61,118.617,134399998.0
2006-02-22 10:03:00,118.617,118.62,118.604,118.604,221299998.0
2006-02-22 10:04:00,118.599,118.604,118.598,118.599,162299999.0
2006-02-22 10:05:00,118.6,118.6,118.584,118.584,208700003.0
2006-02-22 10:06:00,118.588,118.591,118.583,118.583,158700002.0
2006-02-22 10:07:00,118.575,118.591,118.568,118.568,265700005.0
2006-02-22 10:08:00,118.562,118.565,118.555,118.559,134199999.0
2006-02-22 10:09:00,118.569,118.59,118.569,118.582,106500001.0
2006-02-22 10:10:00,118.587,118.601,118.586,118.598,350299997.0
2006-02-22 10:11:00,118.605,118.605,118.592,118.601,184200000.0
2006-02-22 10:12:00,118.599,118.602,118.593,118.599,266200003.0
2006-02-22 10:13:00,118.598,118.603,118.595,118.603,139300000.0
2006-02-22 10:14:00,118.6,118.61,118.594,118.605,180800000.0
2006-02-22 10:15:00,118.601,118.601,118.572,118.581,237799997.0
2006-02-22 10:16:00,118.58,118.58,118.552,118.565,313700004.0
2006-02-22 10:17:00,118.567,118.578,118.565,118.57,302100003.0
2006-02-22 10:18:00,118.568,118.574,118.561,118.569,304700002.0
2006-02-22 10:19:00,118.566,118.579,118.56,118.56,221100000.0
2006-02-22 10:20:00,118.567,118.573,118.564,118.565,369200004.0
2006-02-22 10:21:00,118.567,118.571,118.567,118.569,82799997.0
2006-02-22 10:22:00,118.567,118.578,118.567,118.578,317700004.0
2006-02-22 10:23:00,118.572,118.572,118.559,118.567,196999995.0
2006-02-22 10:24:00,118.565,118.565,118.555,118.558,124699999.0
2006-02-22 10:25:00,118.562,118.573,118.562,118.573,380900006.0
2006-02-22 10:26:00,118.573,118.575,118.567,118.575,182099998.0
2006-02-22 10:27:00,118.571,118.576,118.564,118.576,212700001.0
2006-02-22 10:28:00,118.59,118.596,118.581,118.592,139699999.0
2006-02-22 10:29:00,118.582,118.587,118.575,118.578,219600000.0
2006-02-22 10:30:00,118.58,118.58,118.554,118.558,254799999.0
2006-02-22 10:31:00,118.567,118.573,118.563,118.573,257499998.0
2006-02-22 10:32:00,118.571,118.573,118.563,118.573,252400002.0
2006-02-22 10:33:00,118.562,118.569,118.561,118.566,343700002.0
2006-02-22 10:34:00,118.577,118.6,118.577,118.59,295400000.0
2006-02-22 10:35:00,118.591,118.603,118.589,118.603,174300000.0
2006-02-22 10:36:00,118.608,118.613,118.602,118.602,249600002.0
2006-02-22 10:37:00,118.608,118.609,118.602,118.609,99900002.0
2006-02-22 10:38:00,118.617,118.617,118.605,118.611,245600002.0
2006-02-22 10:39:00,118.612,118.612,118.602,118.612,168200003.0
2006-02-22 10:40:00,118.615,118.619,118.608,118.619,124800002.0
2006-02-22 10:41:00,118.623,118.623,118.618,118.62,144999998.0
2006-02-22 10:42:00,118.625,118.625,118.617,118.625,328100003.0
2006-02-22 10:43:00,118.623,118.625,118.62,118.62,317400004.0
2006-02-22 10:44:00,118.619,118.628,118.615,118.615,240400000.0
2006-02-22 10:45:00,118.62,118.623,118.62,118.623,36799998.0
2006-02-22 10:46:00,118.623,118.623,118.611,118.611,148599999.0
2006-02-22 10:47:00,118.616,118.622,118.612,118.612,245500000.0
2006-02-22 10:48:00,118.616,118.622,118.616,118.618,58200001.0
2006-02-22 10:49:00,118.631,118.733,118.631,118.733,289600006.0
2006-02-22 10:50:00,118.747,118.747,118.732,118.732,167199998.0
2006-02-22 10:51:00,118.73,118.806,118.725,118.806,386600004.0
2006-02-22 10:52:00,118.811,118.812,118.8,118.805,352699997.0
2006-02-22 10:53:00,118.795,118.795,118.778,118.782,228400000.0
2006-02-22 10:54:00,118.789,118.813,118.789,118.801,211400004.0
2006-02-22 10:55:00,118.793,118.805,118.784,118.787,384000001.0
2006-02-22 10:56:00,118.794,118.809,118.794,118.803,87099997.0
2006-02-22 10:57:00,118.798,118.799,118.789,118.789,263800003.0
2006-02-22 10:58:00,118.785,118.785,118.762,118.768,285699996.0
2006-02-22 10:59:00,118.777,118.787,118.775,118.784,192000000.0
2006-02-22 11:00:00,118.795,118.8,118.792,118.798,217300000.0
2006-02-22 11:01:00,118.812,118.829,118.81,118.829,317200000.0
2006-02-22 11:02:00,118.83,118.83,118.814,118.825,145700002.0
2006-02-22 11:03:00,118.832,118.848,118.832,118.847,179500005.0
2006-02-22 11:04:00,118.839,118.839,118.799,118.802,235699999.0
2006-02-22 11:05:00,118.794,118.796,118.777,118.786,354800001.0
2006-02-22 11:06:00,118.792,118.792,118.766,118.766,192600000.0
2006-02-22 11:07:00,118.762,118.768,118.753,118.757,316800003.0
2006-02-22 11:08:00,118.759,118.764,118.75,118.757,154699996.0
2006-02-22 11:09:00,118.751,118.754,118.742,118.743,192199999.0
2006-02-22 11:10:00,118.757,118.76,118.733,118.76,291799997.0
2006-02-22 11:11:00,118.758,118.785,118.758,118.763,340700003.0
2006-02-22 11:12:00,118.764,118.764,118.748,118.756,314200003.0
2006-02-22 11:13:00,118.754,118.775,118.754,118.775,233400000.0
2006-02-22 11:14:00,118.784,118.789,118.775,118.78,273499999.0
2006-02-22 11:15:00,118.776,118.779,118.736,118.742,338700004.0
2006-02-22 11:16:00,118.745,118.747,118.726,118.726,76099998.0
2006-02-22 11:17:00,118.721,118.721,118.705,118.708,227100001.0
2006-02-22 11:18:00,118.712,118.725,118.712,118.725,172399999.0
2006-02-22 11:19:00,118.719,118.732,118.718,118.73,314000003.0
2006-02-22 11:20:00,118.734,118.737,118.728,118.732,254900000.0
2006-02-22 11:21:00,118.733,118.736,118.724,118.73,291100009.0
2006-02-22 11:22:00,118.729,118.732,118.722,118.722,331299998.0
2006-02-22 11:23:00,118.722,118.722,118.71,118.71,197399997.0
2006-02-22 11:24:00,118.709,118.737,118.709,118.734,95499999.0
2006-02-22 11:25:00,118.739,118.75,118.739,118.747,317899995.0
2006-02-22 11:26:00,118.758,118.784,118.758,118.777,97899998.0
2006-02-22 11:27:00,118.786,118.79,118.779,118.786,110599998.0
2006-02-22 11:28:00,118.802,118.844,118.802,118.835,189400005.0
2006-02-22 11:29:00,118.838,118.844,118.833,118.836,277999999.0
2006-02-22 11:30:00,118.83,118.83,118.792,118.807,248599994.0
2006-02-22 11:31:00,118.812,118.815,118.805,118.808,31600000.0
2006-02-22 11:32:00,118.807,118.807,118.778,118.787,135200000.0
2006-02-22 11:33:00,118.791,118.791,118.766,118.777,208999998.0
2006-02-22 11:34:00,118.772,118.773,118.756,118.765,234300004.0
2006-02-22 11:35:00,118.762,118.766,118.757,118.766,248000003.0
2006-02-22 11:36:00,118.765,118.765,118.752,118.752,147800001.0
2006-02-22 11:37:00,118.74,118.74,118.708,118.715,141399996.0
2006-02-22 11:38:00,118.72,118.736,118.72,118.736,199900000.0
2006-02-22 11:39:00,118.748,118.748,118.732,118.739,150000002.0
2006-02-22 11:40:00,118.735,118.747,118.735,118.747,65700002.0
2006-02-22 11:41:00,118.741,118.75,118.74,118.743,277500003.0
2006-02-22 11:42:00,118.742,118.743,118.733,118.743,332300007.0
2006-02-22 11:43:00,118.743,118.749,118.731,118.731,234200003.0
2006-02-22 11:44:00,118.739,118.742,118.736,118.737,88600001.0
2006-02-22 11:45:00,118.745,118.748,118.735,118.748,287500001.0
2006-02-22 11:46:00,118.746,118.753,118.743,118.753,154200001.0
2006-02-22 11:47:00,118.757,118.784,118.757,118.784,181100001.0
2006-02-22 11:48:00,118.788,118.788,118.774,118.777,216500001.0
2006-02-22 11:49:00,118.771,118.771,118.755,118.757,249700006.0
2006-02-22 11:50:00,118.757,118.77,118.756,118.768,236599999.0
2006-02-22 11:51:00,118.762,118.772,118.761,118.763,475099994.0
2006-02-22 11:52:00,118.768,118.768,118.759,118.765,244400001.0
2006-02-22 11:53:00,118.762,118.785,118.762,118.785,217999999.0
2006-02-22 11:54:00,118.795,118.812,118.795,118.797,236400003.0
2006-02-22 11:55:00,118.79,118.79,118.778,118.789,379600004.0
2006-02-22 11:56:00,118.786,118.786,118.776,118.776,350799994.0
2006-02-22 11:57:00,118.778,118.786,118.774,118.778,298100001.0
2006-02-22 11:58:00,118.782,118.782,118.774,118.777,228999998.0
2006-02-22 11:59:00,118.768,118.768,118.758,118.759,222400003.0
2006-02-22 12:00:00,118.759,118.761,118.735,118.735,297100003.0
2006-02-22 12:01:00,118.738,118.751,118.735,118.746,217499996.0
2006-02-22 12:02:00,118.747,118.749,118.743,118.748,187099997.0
2006-02-22 12:03:00,118.76,118.767,118.755,118.755,197999999.0
2006-02-22 12:04:00,118.757,118.764,118.756,118.757,253900000.0
2006-02-22 12:05:00,118.762,118.772,118.762,118.772,157099999.0
2006-02-22 12:06:00,118.768,118.771,118.759,118.761,268200001.0
2006-02-22 12:07:00,118.756,118.756,118.732,118.735,229100005.0
2006-02-22 12:08:00,118.734,118.74,118.731,118.734,315599997.0
2006-02-22 12:09:00,118.73,118.742,118.73,118.731,191999998.0
2006-02-22 12:10:00,118.73,118.73,118.722,118.722,101699997.0
2006-02-22 12:11:00,118.729,118.751,118.729,118.739,299599999.0
2006-02-22 12:12:00,118.746,118.749,118.733,118.747,180299997.0
2006-02-22 12:13:00,118.743,118.743,118.735,118.737,128999998.0
2006-02-22 12:14:00,118.734,118.734,118.719,118.726,326099998.0
2006-02-22 12:15:00,118.732,118.732,118.721,118.721,194000001.0
2006-02-22 12:16:00,118.718,118.732,118.718,118.726,322599995.0
2006-02-22 12:17:00,118.73,118.734,118.727,118.734,367399995.0
2006-02-22 12:18:00,118.735,118.741,118.724,118.741,265800000.0
2006-02-22 12:19:00,118.739,118.748,118.737,118.745,266400003.0
2006-02-22 12:20:00,118.739,118.74,118.73,118.74,52000000.0
2006-02-22 12:21:00,118.749,118.78,118.749,118.78,279299995.0
2006-02-22 12:22:00,118.78,118.786,118.774,118.786,182500003.0
2006-02-22 12:23:00,118.782,118.784,118.772,118.777,185099998.0
2006-02-22 12:24:00,118.778,118.782,118.769,118.782,185599998.0
2006-02-22 12:25:00,118.783,118.818,118.783,118.818,378099994.0
2006-02-22 12:26:00,118.837,118.86,118.837,118.857,261299998.0
2006-02-22 12:27:00,118.852,118.852,118.831,118.838,300100002.0
2006-02-22 12:28:00,118.842,118.856,118.835,118.854,259400002.0
2006-02-22 12:29:00,118.861,118.861,118.843,118.843,190899996.0
2006-02-22 12:30:00,118.844,118.863,118.844,118.856,250200001.0
2006-02-22 12:31:00,118.86,118.872,118.858,118.86,215700002.0
2006-02-22 12:32:00,118.864,118.876,118.86,118.86,100899999.0
2006-02-22 12:33:00,118.864,118.878,118.864,118.876,194300004.0
2006-02-22 12:34:00,118.886,118.886,118.849,118.849,244899996.0
2006-02-22 12:35:00,118.839,118.839,118.816,118.832,295299998.0
2006-02-22 12:36:00,118.828,118.828,118.806,118.806,277600002.0
2006-02-22 12:37:00,118.804,118.816,118.788,118.788,147499999.0
2006-02-22 12:38:00,118.787,118.801,118.778,118.778,97999999.0
2006-02-22 12:39:00,118.778,118.782,118.761,118.765,162700001.0
2006-02-22 12:40:00,118.768,118.786,118.763,118.784,386100001.0
2006-02-22 12:41:00,118.798,118.818,118.798,118.81,263699998.0
2006-02-22 12:42:00,118.811,118.811,118.786,118.794,126800002.0
2006-02-22 12:43:00,118.798,118.798,118.793,118.793,176399999.0
2006-02-22 12:44:00,118.797,118.807,118.793,118.793,478399996.0
2006-02-22 12:45:00,118.802,118.802,118.786,118.787,372900001.0
2006-02-22 12:46:00,118.785,118.791,118.773,118.773,270899996.0
2006-02-22 12:47:00,118.77,118.77,118.747,118.75,427900007.0
2006-02-22 12:48:00,118.751,118.773,118.751,118.765,430900008.0
2006-02-22 12:49:00,118.758,118.758,118.743,118.75,288899999.0
2006-02-22 12:50:00,118.747,118.766,118.747,118.76,178700001.0
2006-02-22 12:51:00,118.761,118.761,118.746,118.752,164800000.0
2006-02-22 12:52:00,118.752,118.787,118.747,118.787,148700004.0
2006-02-22 12:53:00,118.793,118.82,118.793,118.82,159500003.0
2006-02-22 12:54:00,118.821,118.821,118.803,118.806,125100003.0
2006-02-22 12:55:00,118.82,118.821,118.802,118.808,347799999.0
2006-02-22 12:56:00,118.82,118.825,118.815,118.815,138200000.0
2006-02-22 12:57:00,118.826,118.83,118.817,118.817,188300002.0
2006-02-22 12:58:00,118.817,118.833,118.817,118.822,281600004.0
2006-02-22 12:59:00,118.82,118.82,118.8,118.807,280400001.0
2006-02-22 13:00:00,118.802,118.802,118.791,118.8,150300001.0
2006-02-22 13:01:00,118.803,118.808,118.794,118.8,195299999.0
2006-02-22 13:02:00,118.808,118.81,118.794,118.794,92300001.0
2006-02-22 13:03:00,118.791,118.801,118.79,118.797,225199998.0
2006-02-22 13:04:00,118.784,118.785,118.767,118.77,191199997.0
2006-02-22 13:05:00,118.768,118.773,118.757,118.765,422999993.0
2006-02-22 13:06:00,118.768,118.769,118.758,118.769,315000001.0
2006-02-22 13:07:00,118.77,118.771,118.763,118.769,251800001.0
2006-02-22 13:08:00,118.774,118.774,118.769,118.769,32700001.0
2006-02-22 13:09:00,118.777,118.783,118.768,118.774,284900004.0
2006-02-22 13:10:00,118.774,118.774,118.754,118.76,320499997.0
2006-02-22 13:11:00,118.757,118.762,118.746,118.753,216900000.0
2006-02-22 13:12:00,118.748,118.752,118.741,118.747,180799997.0
2006-02-22 13:13:00,118.76,118.769,118.757,118.757,180500000.0
2006-02-22 13:14:00,118.752,118.757,118.746,118.755,205000005.0
2006-02-22 13:15:00,118.762,118.782,118.762,118.782,228100001.0
2006-02-22 13:16:00,118.779,118.788,118.779,118.787,136500004.0
2006-02-22 13:17:00,118.788,118.789,118.781,118.785,87500000.0
2006-02-22 13:18:00,118.79,118.79,118.78,118.79,239500002.0
2006-02-22 13:19:00,118.788,118.802,118.786,118.797,138399997.0
2006-02-22 13:20:00,118.797,118.797,118.784,118.79,137400003.0
2006-02-22 13:21:00,118.797,118.797,118.79,118.795,156900003.0
2006-02-22 13:22:00,118.788,118.788,118.757,118.757,331800000.0
2006-02-22 13:23:00,118.75,118.753,118.738,118.745,61400001.0
2006-02-22 13:24:00,118.743,118.745,118.74,118.74,155599997.0
2006-02-22 13:25:00,118.743,118.745,118.737,118.745,228099998.0
2006-02-22 13:26:00,118.745,118.758,118.745,118.75,190300000.0
2006-02-22 13:27:00,118.747,118.756,118.747,118.748,269699992.0
2006-02-22 13:28:00,118.75,118.755,118.75,118.755,44400000.0
2006-02-22 13:29:00,118.757,118.763,118.755,118.757,259500003.0
2006-02-22 13:30:00,118.755,118.761,118.749,118.749,272600001.0
2006-02-22 13:31:00,118.747,118.75,118.744,118.75,130400002.0
2006-02-22 13:32:00,118.752,118.752,118.741,118.746,462799991.0
2006-02-22 13:33:00,118.755,118.755,118.748,118.753,241299995.0
2006-02-22 13:34:00,118.747,118.747,118.738,118.738,232800002.0
2006-02-22 13:35:00,118.733,118.741,118.729,118.741,149600000.0
2006-02-22 13:36:00,118.745,118.758,118.742,118.758,314899997.0
2006-02-22 13:37:00,118.767,118.774,118.764,118.767,246399999.0
2006-02-22 13:38:00,118.762,118.774,118.761,118.767,244699995.0
2006-02-22 13:39:00,118.772,118.772,118.757,118.757,137000003.0
2006-02-22 13:40:00,118.753,118.759,118.745,118.759,444899998.0
2006-02-22 13:41:00,118.754,118.758,118.744,118.747,377900001.0
2006-02-22 13:42:00,118.753,118.763,118.753,118.763,72300001.0
2006-02-22 13:43:00,118.759,118.759,118.74,118.749,110199999.0
2006-02-22 13:44:00,118.751,118.76,118.744,118.747,255800003.0
2006-02-22 13:45:00,118.74,118.746,118.739,118.74,371700002.0
2006-02-22 13:46:00,118.739,118.744,118.733,118.733,196800002.0
2006-02-22 13:47:00,118.742,118.747,118.734,118.745,206400005.0
2006-02-22 13:48:00,118.744,118.758,118.739,118.753,265299997.0
2006-02-22 13:49:00,118.751,118.753,118.746,118.748,270200004.0
2006-02-22 13:50:00,118.753,118.758,118.746,118.747,300800000.0
2006-02-22 13:51:00,118.75,118.759,118.75,118.756,271799997.0
2006-02-22 13:52:00,118.75,118.769,118.75,118.768,379500001.0
2006-02-22 13:53:00,118.763,118.766,118.755,118.755,192900005.0
2006-02-22 13:54:00,118.761,118.771,118.761,118.766,376800004.0
2006-02-22 13:55:00,118.767,118.773,118.766,118.77,144600000.0
2006-02-22 13:56:00,118.768,118.774,118.766,118.774,351199997.0
2006-02-22 13:57:00,118.774,118.78,118.771,118.778,266599999.0
2006-02-22 13:58:00,118.778,118.78,118.769,118.769,248500002.0
2006-02-22 13:59:00,118.772,118.772,118.755,118.755,180700001.0
2006-02-22 14:00:00,118.764,118.767,118.757,118.758,338199998.0
2006-02-22 14:01:00,118.752,118.761,118.748,118.756,265700006.0
2006-02-22 14:02:00,118.76,118.762,118.754,118.759,325100003.0
2006-02-22 14:03:00,118.757,118.759,118.752,118.752,228200000.0
2006-02-22 14:04:00,118.761,118.775,118.761,118.763,267300001.0
2006-02-22 14:05:00,118.762,118.768,118.757,118.759,193799999.0
2006-02-22 14:06:00,118.765,118.765,118.76,118.765,258799997.0
2006-02-22 14:07:00,118.772,118.788,118.772,118.78,168300001.0
2006-02-22 14:08:00,118.78,118.792,118.777,118.792,206799996.0
2006-02-22 14:09:00,118.79,118.814,118.79,118.812,129699998.0
2006-02-22 14:10:00,118.822,118.822,118.818,118.818,131400003.0
2006-02-22 14:11:00,118.823,118.827,118.805,118.805,198000000.0
2006-02-22 14:12:00,118.792,118.796,118.789,118.789,124900000.0
2006-02-22 14:13:00,118.785,118.79,118.783,118.786,144000000.0
2006-02-22 14:14:00,118.793,118.793,118.78,118.78,263900002.0
2006-02-22 14:15:00,118.786,118.793,118.781,118.781,306299997.0
2006-02-22 14:16:00,118.775,118.789,118.775,118.785,226700001.0
2006-02-22 14:17:00,118.781,118.79,118.781,118.786,362200006.0
2006-02-22 14:18:00,118.776,118.776,118.758,118.761,233500006.0
2006-02-22 14:19:00,118.764,118.764,118.757,118.757,123500004.0
2006-02-22 14:20:00,118.747,118.755,118.744,118.75,273400004.0
2006-02-22 14:21:00,118.742,118.742,118.734,118.738,65500001.0
2006-02-22 14:22:00,118.74,118.746,118.737,118.737,115700001.0
2006-02-22 14:23:00,118.743,118.743,118.735,118.741,386599994.0
2006-02-22 14:24:00,118.747,118.753,118.737,118.737,321000001.0
2006-02-22 14:25:00,118.737,118.74,118.73,118.73,180200001.0
2006-02-22 14:26:00,118.728,118.732,118.719,118.719,72700000.0
2006-02-22 14:27:00,118.718,118.733,118.718,118.731,117700002.0
2006-02-22 14:28:00,118.731,118.734,118.727,118.728,174400001.0
2006-02-22 14:29:00,118.725,118.725,118.72,118.725,142700000.0
2006-02-22 14:30:00,118.72,118.725,118.715,118.725,271100001.0
2006-02-22 14:31:00,118.727,118.742,118.724,118.742,177200001.0
2006-02-22 14:32:00,118.737,118.743,118.737,118.743,208200001.0
2006-02-22 14:33:00,118.735,118.743,118.735,118.742,189900002.0
2006-02-22 14:34:00,118.745,118.745,118.74,118.743,265800000.0
2006-02-22 14:35:00,118.737,118.737,118.714,118.714,300800000.0
2006-02-22 14:36:00,118.706,118.721,118.706,118.721,138500004.0
2006-02-22 14:37:00,118.722,118.723,118.718,118.723,84900000.0
2006-02-22 14:38:00,118.718,118.725,118.715,118.715,123299997.0
2006-02-22 14:39:00,118.703,118.703,118.689,118.689,242200000.0
2006-02-22 14:40:00,118.688,118.707,118.688,118.7,333099998.0
2006-02-22 14:41:00,118.697,118.703,118.694,118.703,139799998.0
2006-02-22 14:42:00,118.7,118.707,118.697,118.705,262699996.0
2006-02-22 14:43:00,118.702,118.702,118.685,118.69,517800000.0
2006-02-22 14:44:00,118.696,118.701,118.693,118.701,164200002.0
2006-02-22 14:45:00,118.7,118.704,118.693,118.704,229300000.0
2006-02-22 14:46:00,118.703,118.705,118.703,118.705,176100001.0
2006-02-22 14:47:00,118.697,118.705,118.697,118.7,207199996.0
2006-02-22 14:48:00,118.708,118.711,118.702,118.702,90500002.0
2006-02-22 14:49:00,118.704,118.711,118.702,118.707,131200001.0
2006-02-22 14:50:00,118.71,118.715,118.695,118.695,27300000.0
2006-02-22 14:51:00,118.693,118.703,118.693,118.699,214100006.0
2006-02-22 14:52:00,118.703,118.703,118.693,118.7,229600001.0
2006-02-22 14:53:00,118.7,118.705,118.7,118.7,186499995.0
2006-02-22 14:54:00,118.697,118.702,118.694,118.702,131299996.0
2006-02-22 14:55:00,118.708,118.708,118.696,118.696,138500002.0
2006-02-22 14:56:00,118.702,118.702,118.696,118.696,176199997.0
2006-02-22 14:57:00,118.702,118.708,118.695,118.708,305500008.0
2006-02-22 14:58:00,118.703,118.703,118.693,118.698,271799995.0
2006-02-22 14:59:00,118.701,118.701,118.694,118.694,79600003.0
2006-02-22 15:00:00,118.677,118.677,118.646,118.646,89200001.0
2006-02-22 15:01:00,118.634,118.634,118.584,118.595,237700001.0
2006-02-22 15:02:00,118.6,118.601,118.578,118.578,138699999.0
2006-02-22 15:03:00,118.572,118.59,118.565,118.59,211500003.0
2006-02-22 15:04:00,118.593,118.605,118.592,118.605,180000001.0
2006-02-22 15:05:00,118.607,118.607,118.593,118.597,204700004.0
2006-02-22 15:06:00,118.589,118.594,118.589,118.594,242799993.0
2006-02-22 15:07:00,118.584,118.596,118.584,118.595,214800003.0
2006-02-22 15:08:00,118.601,118.629,118.601,118.626,408000001.0
2006-02-22 15:09:00,118.634,118.638,118.624,118.638,310400001.0
2006-02-22 15:10:00,118.645,118.659,118.645,118.657,301399997.0
2006-02-22 15:11:00,118.654,118.663,118.636,118.636,321500004.0
2006-02-22 15:12:00,118.638,118.638,118.631,118.633,168500003.0
2006-02-22 15:13:00,118.635,118.635,118.616,118.629,132600002.0
2006-02-22 15:14:00,118.634,118.648,118.634,118.648,258300003.0
2006-02-22 15:15:00,118.652,118.66,118.649,118.66,286500000.0
2006-02-22 15:16:00,118.665,118.671,118.658,118.658,92900002.0
2006-02-22 15:17:00,118.659,118.668,118.652,118.658,315600007.0
2006-02-22 15:18:00,118.656,118.669,118.643,118.666,69799998.0
2006-02-22 15:19:00,118.66,118.66,118.629,118.629,262600004.0
2006-02-22 15:20:00,118.632,118.648,118.632,118.648,295100003.0
2006-02-22 15:21:00,118.642,118.642,118.624,118.624,294799997.0
2006-02-22 15:22:00,118.628,118.65,118.628,118.65,317200000.0
2006-02-22 15:23:00,118.653,118.66,118.63,118.63,309400001.0
2006-02-22 15:24:00,118.64,118.662,118.64,118.662,307100005.0
2006-02-22 15:25:00,118.657,118.657,118.635,118.64,128999997.0
2006-02-22 15:26:00,118.644,118.647,118.633,118.642,187900001.0
2006-02-22 15:27:00,118.644,118.653,118.638,118.653,289499998.0
2006-02-22 15:28:00,118.658,118.664,118.654,118.654,196800002.0
2006-02-22 15:29:00,118.652,118.655,118.637,118.652,210399996.0
2006-02-22 15:30:00,118.678,118.691,118.636,118.636,233600006.0
2006-02-22 15:31:00,118.643,118.643,118.589,118.589,135699999.0
2006-02-22 15:32:00,118.577,118.595,118.554,118.584,352000000.0
2006-02-22 15:33:00,118.578,118.578,118.531,118.543,104300000.0
2006-02-22 15:34:00,118.523,118.533,118.504,118.519,165200000.0
2006-02-22 15:35:00,118.516,118.552,118.516,118.552,338200007.0
2006-02-22 15:36:00,118.553,118.567,118.539,118.567,222200000.0
2006-02-22 15:37:00,118.57,118.57,118.538,118.548,291200005.0
2006-02-22 15:38:00,118.542,118.548,118.509,118.548,154200003.0
2006-02-22 15:39:00,118.538,118.564,118.538,118.538,224000001.0
2006-02-22 15:40:00,118.533,118.54,118.528,118.528,142800001.0
2006-02-22 15:41:00,118.523,118.539,118.523,118.531,197400001.0
2006-02-22 15:42:00,118.53,118.557,118.522,118.522,351400001.0
2006-02-22 15:43:00,118.509,118.509,118.419,118.439,137600000.0
2006-02-22 15:44:00,118.447,118.457,118.447,118.456,236399998.0
2006-02-22 15:45:00,118.465,118.465,118.433,118.443,174200000.0
2006-02-22 15:46:00,118.449,118.463,118.435,118.461,251600003.0
2006-02-22 15:47:00,118.451,118.451,118.408,118.408,274499998.0
2006-02-22 15:48:00,118.421,118.448,118.421,118.44,278800002.0
2006-02-22 15:49:00,118.439,118.445,118.43,118.43,230099999.0
2006-02-22 15:50:00,118.426,118.432,118.415,118.421,438400007.0
2006-02-22 15:51:00,118.423,118.427,118.402,118.402,230400006.0
2006-02-22 15:52:00,118.369,118.369,118.303,118.312,222400003.0
2006-02-22 15:53:00,118.321,118.353,118.321,118.353,175100006.0
2006-02-22 15:54:00,118.35,118.35,118.328,118.342,195800001.0
2006-02-22 15:55:00,118.34,118.35,118.33,118.35,120200001.0
2006-02-22 15:56:00,118.345,118.357,118.34,118.357,187100004.0
2006-02-22 15:57:00,118.333,118.333,118.31,118.321,321700003.0
2006-02-22 15:58:00,118.329,118.367,118.329,118.365,78900002.0
2006-02-22 15:59:00,118.383,118.395,118.383,118.395,34399998.0
2006-02-22 16:00:00,118.418,118.42,118.401,118.406,182000003.0
2006-02-22 16:01:00,118.403,118.448,118.403,118.448,166200002.0
2006-02-22 16:02:00,118.47,118.488,118.47,118.483,247899997.0
2006-02-22 16:03:00,118.488,118.493,118.479,118.483,170400002.0
2006-02-22 16:04:00,118.469,118.479,118.469,118.469,227400002.0
2006-02-22 16:05:00,118.468,118.506,118.468,118.504,170900000.0
2006-02-22 16:06:00,118.492,118.495,118.475,118.475,112500003.0
2006-02-22 16:07:00,118.458,118.487,118.458,118.487,275799993.0
2006-02-22 16:08:00,118.479,118.479,118.444,118.444,156399999.0
2006-02-22 16:09:00,118.445,118.453,118.434,118.438,152000002.0
2006-02-22 16:10:00,118.433,118.433,118.408,118.422,186299996.0
2006-02-22 16:11:00,118.436,118.437,118.428,118.428,294100006.0
2006-02-22 16:12:00,118.429,118.449,118.429,118.446,189100005.0
2006-02-22 16:13:00,118.455,118.466,118.448,118.466,381000003.0
2006-02-22 16:14:00,118.472,118.474,118.461,118.465,203400002.0
2006-02-22 16:15:00,118.467,118.475,118.467,118.469,274500000.0
2006-02-22 16:16:00,118.464,118.472,118.449,118.449,287299998.0
2006-02-22 16:17:00,118.441,118.465,118.437,118.462,183500002.0
2006-02-22 16:18:00,118.467,118.467,118.458,118.461,218900001.0
2006-02-22 16:19:00,118.455,118.456,118.44,118.456,109400002.0
2006-02-22 16:20:00,118.47,118.47,118.425,118.425,174400001.0
2006-02-22 16:21:00,118.425,118.429,118.413,118.429,259800006.0
2006-02-22 16:22:00,118.437,118.443,118.421,118.434,236900001.0
2006-02-22 16:23:00,118.432,118.451,118.432,118.451,205700001.0
2006-02-22 16:24:00,118.467,118.535,118.467,118.53,197600000.0
2006-02-22 16:25:00,118.523,118.538,118.52,118.528,219999995.0
2006-02-22 16:26:00,118.517,118.525,118.515,118.525,353199996.0
2006-02-22 16:27:00,118.517,118.52,118.517,118.518,181499998.0
2006-02-22 16:28:00,118.532,118.571,118.532,118.571,319000001.0
2006-02-22 16:29:00,118.573,118.573,118.544,118.558,178899999.0
2006-02-22 16:30:00,118.56,118.57,118.546,118.546,244599997.0
2006-02-22 16:31:00,118.543,118.549,118.537,118.537,191299998.0
2006-02-22 16:32:00,118.523,118.54,118.52,118.54,190099994.0
2006-02-22 16:33:00,118.536,118.553,118.536,118.553,224100001.0
2006-02-22 16:34:00,118.557,118.561,118.552,118.552,165799995.0
2006-02-22 16:35:00,118.551,118.551,118.537,118.547,193999997.0
2006-02-22 16:36:00,118.555,118.565,118.554,118.559,202499997.0
2006-02-22 16:37:00,118.557,118.57,118.557,118.567,274199999.0
2006-02-22 16:38:00,118.571,118.571,118.564,118.567,106200000.0
2006-02-22 16:39:00,118.568,118.573,118.559,118.569,212899999.0
2006-02-22 16:40:00,118.567,118.575,118.553,118.574,252900000.0
2006-02-22 16:41:00,118.596,118.613,118.593,118.613,255500001.0
2006-02-22 16:42:00,118.621,118.621,118.584,118.592,233700000.0
2006-02-22 16:43:00,118.59,118.597,118.587,118.587,182700001.0
2006-02-22 16:44:00,118.575,118.575,118.563,118.565,224499997.0
2006-02-22 16:45:00,118.57,118.57,118.562,118.57,278400000.0
2006-02-22 16:46:00,118.576,118.587,118.576,118.583,140099998.0
2006-02-22 16:47:00,118.584,118.592,118.583,118.587,205800006.0
2006-02-22 16:48:00,118.588,118.596,118.586,118.596,80599999.0
2006-02-22 16:49:00,118.596,118.614,118.581,118.581,233299998.0
2006-02-22 16:50:00,118.575,118.589,118.575,118.575,198000000.0
2006-02-22 16:51:00,118.575,118.575,118.553,118.565,407799998.0
2006-02-22 16:52:00,118.562,118.572,118.562,118.572,175900005.0
2006-02-22 16:53:00,118.573,118.573,118.557,118.567,193300002.0
2006-02-22 16:54:00,118.574,118.581,118.566,118.577,197600002.0
2006-02-22 16:55:00,118.565,118.567,118.559,118.566,190499996.0
2006-02-22 16:56:00,118.558,118.558,118.538,118.545,96500002.0
2006-02-22 16:57:00,118.551,118.551,118.546,118.547,117900000.0
2006-02-22 16:58:00,118.552,118.578,118.552,118.57,218200000.0
2006-02-22 16:59:00,118.574,118.578,118.57,118.578,113599997.0
2006-02-22 17:00:00,118.58,118.58,118.572,118.58,241599997.0
2006-02-22 17:01:00,118.577,118.577,118.567,118.573,272900006.0
2006-02-22 17:02:00,118.577,118.577,118.561,118.563,174099996.0
2006-02-22 17:03:00,118.551,118.552,118.541,118.541,72099999.0
2006-02-22 17:04:00,118.549,118.55,118.539,118.54,280899998.0
2006-02-22 17:05:00,118.545,118.569,118.545,118.561,251599999.0
2006-02-22 17:06:00,118.58,118.587,118.569,118.582,326900000.0
2006-02-22 17:07:00,118.583,118.599,118.583,118.599,106899998.0
2006-02-22 17:08:00,118.605,118.617,118.605,118.617,150300003.0
2006-02-22 17:09:00,118.624,118.638,118.623,118.623,217500003.0
2006-02-22 17:10:00,118.624,118.629,118.617,118.623,345099998.0
2006-02-22 17:11:00,118.616,118.616,118.595,118.595,215499998.0
2006-02-22 17:12:00,118.589,118.591,118.577,118.577,178999995.0
2006-02-22 17:13:00,118.582,118.588,118.579,118.588,225599994.0
2006-02-22 17:14:00,118.588,118.597,118.584,118.584,243600003.0
2006-02-22 17:15:00,118.575,118.587,118.572,118.587,44600000.0
2006-02-22 17:16:00,118.585,118.589,118.585,118.586,162900002.0
2006-02-22 17:17:00,118.585,118.592,118.583,118.592,311700005.0
2006-02-22 17:18:00,118.594,118.607,118.594,118.607,215899998.0
2006-02-22 17:19:00,118.598,118.599,118.582,118.582,388600002.0
2006-02-22 17:20:00,118.585,118.593,118.585,118.585,158100000.0
2006-02-22 17:21:00,118.587,118.59,118.585,118.585,229499999.0
2006-02-22 17:22:00,118.587,118.59,118.585,118.59,51499998.0
2006-02-22 17:23:00,118.58,118.587,118.563,118.563,172400002.0
2006-02-22 17:24:00,118.567,118.567,118.534,118.535,294099999.0
2006-02-22 17:25:00,118.539,118.541,118.53,118.53,130699999.0
2006-02-22 17:26:00,118.534,118.542,118.533,118.54,214100003.0
2006-02-22 17:27:00,118.541,118.541,118.478,118.478,268600002.0
2006-02-22 17:28:00,118.489,118.492,118.476,118.487,259400003.0
2006-02-22 17:29:00,118.48,118.488,118.476,118.488,209599999.0
2006-02-22 17:30:00,118.483,118.488,118.479,118.488,174500002.0
2006-02-22 17:31:00,118.483,118.487,118.475,118.477,283600002.0
2006-02-22 17:32:00,118.489,118.533,118.486,118.533,193899999.0
2006-02-22 17:33:00,118.534,118.542,118.534,118.54,302199998.0
2006-02-22 17:34:00,118.553,118.563,118.553,118.563,32800000.0
2006-02-22 17:35:00,118.578,118.578,118.563,118.564,167900001.0
2006-02-22 17:36:00,118.57,118.58,118.562,118.572,319700005.0
2006-02-22 17:37:00,118.575,118.583,118.575,118.578,260800004.0
2006-02-22 17:38:00,118.582,118.584,118.577,118.58,270500004.0
2006-02-22 17:39:00,118.577,118.584,118.577,118.583,323000007.0
2006-02-22 17:40:00,118.576,118.576,118.57,118.57,61500001.0
2006-02-22 17:41:00,118.552,118.562,118.539,118.539,233400002.0
2006-02-22 17:42:00,118.539,118.544,118.53,118.535,297299998.0
2006-02-22 17:43:00,118.541,118.549,118.529,118.529,196899999.0
2006-02-22 17:44:00,118.542,118.549,118.537,118.548,60800001.0
2006-02-22 17:45:00,118.54,118.54,118.526,118.526,139899999.0
2006-02-22 17:46:00,118.513,118.516,118.508,118.516,258799999.0
2006-02-22 17:47:00,118.51,118.52,118.506,118.507,272599995.0
2006-02-22 17:48:00,118.503,118.504,118.484,118.491,163499997.0
2006-02-22 17:49:00,118.482,118.488,118.475,118.475,324299995.0
2006-02-22 17:50:00,118.479,118.494,118.479,118.485,253199999.0
2006-02-22 17:51:00,118.483,118.49,118.472,118.472,328499996.0
2006-02-22 17:52:00,118.48,118.49,118.48,118.482,268099999.0
2006-02-22 17:53:00,118.494,118.511,118.486,118.5,197200004.0
2006-02-22 17:54:00,118.506,118.525,118.506,118.523,250599998.0
2006-02-22 17:55:00,118.52,118.526,118.518,118.523,195600004.0
2006-02-22 17:56:00,118.521,118.526,118.496,118.506,223200006.0
2006-02-22 17:57:00,118.503,118.516,118.501,118.515,256300001.0
2006-02-22 17:58:00,118.526,118.569,118.526,118.569,55899999.0
2006-02-22 17:59:00,118.58,118.596,118.575,118.588,182100000.0
2006-02-22 18:00:00,118.578,118.586,118.57,118.57,204799997.0
2006-02-22 18:01:00,118.49,118.5,118.49,118.49,2111299998.0
2006-02-22 18:02:00,118.5,118.5,118.49,118.49,2111299998.0
2006-02-22 18:04:00,118.5,118.51,118.49,118.49,2111299998.0
2006-02-22 18:05:00,118.5,118.5,118.49,118.49,2111299998.0
2006-02-22 18:06:00,118.5,118.53,118.5,118.53,2111299998.0
2006-02-22 18:07:00,118.54,118.54,118.54,118.54,2111299998.0
2006-02-22 18:08:00,118.53,118.53,118.51,118.52,2111299998.0
2006-02-22 18:09:00,118.53,118.53,118.51,118.51,2111299998.0
2006-02-22 18:10:00,118.52,118.52,118.5,118.5,2111299998.0
2006-02-22 18:11:00,118.535,118.538,118.522,118.534,2111299998.0
2006-02-22 18:12:00,118.528,118.535,118.495,118.518,1894199991.0
2006-02-22 18:13:00,118.5,118.5,118.49,118.49,1650099992.0
2006-02-22 18:14:00,118.48,118.49,118.48,118.48,1650099992.0
2006-02-22 18:15:00,118.49,118.49,118.48,118.48,1650099992.0
2006-02-22 18:16:00,118.49,118.49,118.46,118.46,1650099992.0
2006-02-22 18:17:00,118.527,118.537,118.515,118.537,1650099992.0
2006-02-22 18:18:00,118.45,118.45,118.43,118.44,1952000002.0
2006-02-22 18:19:00,118.43,118.43,118.43,118.43,1952000002.0
2006-02-22 18:20:00,118.42,118.43,118.42,118.43,1952000002.0
2006-02-22 18:21:00,118.42,118.43,118.42,118.43,1952000002.0
2006-02-22 18:22:00,118.42,118.43,118.42,118.43,1952000002.0
2006-02-22 18:23:00,118.42,118.43,118.42,118.42,1952000002.0
2006-02-22 18:24:00,118.43,118.43,118.4,118.43,1952000002.0
2006-02-22 18:26:00,118.559,118.563,118.548,118.555,1952000002.0
2006-02-22 18:27:00,118.555,118.56,118.548,118.556,1996399987.0
2006-02-22 18:28:00,118.46,118.48,118.45,118.48,2018300002.0
2006-02-22 18:29:00,118.49,118.5,118.49,118.5,2018300002.0
2006-02-22 18:30:00,118.542,118.553,118.535,118.535,2018300002.0
2006-02-22 18:31:00,118.48,118.49,118.48,118.48,2055600000.0
2006-02-22 18:32:00,118.47,118.48,118.47,118.48,2055600000.0
2006-02-22 18:33:00,118.49,118.49,118.49,118.49,2055600000.0
2006-02-22 18:34:00,118.5,118.51,118.49,118.51,2055600000.0
2006-02-22 18:35:00,118.52,118.52,118.52,118.52,2055600000.0
2006-02-22 18:36:00,118.52,118.53,118.515,118.529,2055600000.0
2006-02-22 18:37:00,118.532,118.554,118.532,118.554,1282000014.0
2006-02-22 18:38:00,118.555,118.555,118.541,118.541,1177700006.0
2006-02-22 18:39:00,118.543,118.546,118.53,118.53,1052400000.0
2006-02-22 18:40:00,118.531,118.546,118.531,118.536,1507800012.0
2006-02-22 18:41:00,118.537,118.543,118.529,118.536,1555999999.0
2006-02-22 18:42:00,118.45,118.46,118.45,118.45,1319799992.0
2006-02-22 18:43:00,118.521,118.524,118.471,118.471,1319799992.0
2006-02-22 18:44:00,118.459,118.459,118.442,118.454,510899996.0
2006-02-22 18:45:00,118.457,118.465,118.449,118.449,1487399996.0
2006-02-22 18:46:00,118.448,118.461,118.443,118.456,1698700006.0
2006-02-22 18:47:00,118.456,118.476,118.456,118.476,421799998.0
2006-02-22 18:48:00,118.479,118.496,118.479,118.492,935999990.0
2006-02-22 18:49:00,118.494,118.509,118.494,118.509,1271200002.0
2006-02-22 18:50:00,118.5,118.54,118.5,118.54,1756700000.0
2006-02-22 18:51:00,118.512,118.542,118.512,118.54,1756700000.0
2006-02-22 18:52:00,118.54,118.54,118.514,118.522,1887800005.0
2006-02-22 18:53:00,118.52,118.52,118.494,118.494,1538400003.0
2006-02-22 18:54:00,118.495,118.505,118.491,118.505,1648999999.0
2006-02-22 18:55:00,118.508,118.527,118.508,118.512,1672700010.0
2006-02-22 18:56:00,118.51,118.53,118.51,118.525,325000008.0
2006-02-22 18:57:00,118.528,118.532,118.52,118.528,1051300005.0
2006-02-22 18:58:00,118.526,118.526,118.514,118.517,1413099998.0
2006-02-22 18:59:00,118.515,118.521,118.506,118.508,1851500010.0
2006-02-22 19:00:00,118.5,118.5,118.487,118.492,649699999.0
2006-02-22 19:01:00,118.496,118.496,118.483,118.492,829599993.0
2006-02-22 19:02:00,118.492,118.496,118.482,118.485,498300000.0
2006-02-22 19:03:00,118.486,118.491,118.484,118.486,1932200000.0
2006-02-22 19:04:00,118.49,118.503,118.49,118.495,993400001.0
2006-02-22 19:05:00,118.492,118.496,118.483,118.483,773300005.0
2006-02-22 19:06:00,118.485,118.514,118.485,118.514,1121899993.0
2006-02-22 19:07:00,118.524,118.542,118.524,118.537,2124299998.0
2006-02-22 19:08:00,118.532,118.532,118.506,118.51,1506999995.0
2006-02-22 19:09:00,118.509,118.518,118.507,118.513,617400002.0
2006-02-22 19:10:00,118.509,118.509,118.494,118.494,493999997.0
2006-02-22 19:11:00,118.485,118.485,118.458,118.461,833999994.0
2006-02-22 19:12:00,118.464,118.492,118.461,118.484,1090099989.0
2006-02-22 19:13:00,118.487,118.499,118.481,118.483,688800005.0
2006-02-22 19:14:00,118.481,118.49,118.475,118.478,805000005.0
2006-02-22 19:15:00,118.477,118.487,118.475,118.48,1773699988.0
2006-02-22 19:16:00,118.477,118.48,118.455,118.461,935100000.0
2006-02-22 19:17:00,118.458,118.464,118.453,118.456,1100400003.0
2006-02-22 19:18:00,118.447,118.449,118.438,118.439,831999993.0
2006-02-22 19:19:00,118.436,118.445,118.431,118.432,1563500011.0
2006-02-22 19:20:00,118.428,118.429,118.415,118.428,929099999.0
2006-02-22 19:21:00,118.43,118.43,118.421,118.425,1341899983.0
2006-02-22 19:22:00,118.425,118.431,118.424,118.425,696499993.0
2006-02-22 19:23:00,118.59,118.59,118.57,118.59,1027399995.0
2006-02-22 19:24:00,118.421,118.421,118.405,118.415,1027399995.0
2006-02-22 19:25:00,118.415,118.428,118.415,118.427,1269000003.0
2006-02-22 19:26:00,118.61,118.61,118.6,118.6,1875600011.0
2006-02-22 19:27:00,118.463,118.473,118.461,118.473,1875600011.0
2006-02-22 19:28:00,118.468,118.489,118.459,118.489,1075600002.0
2006-02-22 19:29:00,118.497,118.502,118.497,118.5,555899998.0
2006-02-22 19:30:00,118.495,118.503,118.491,118.5,953300005.0
2006-02-22 19:31:00,118.497,118.497,118.477,118.477,1457199995.0
2006-02-22 19:32:00,118.48,118.485,118.476,118.485,1551099996.0
2006-02-22 19:33:00,118.487,118.497,118.486,118.492,959500002.0
2006-02-22 19:34:00,118.492,118.512,118.492,118.512,980800008.0
2006-02-22 19:35:00,118.517,118.531,118.51,118.52,794300005.0
2006-02-22 19:36:00,118.51,118.524,118.51,118.524,415999998.0
2006-02-22 19:37:00,118.519,118.519,118.491,118.492,206000005.0
2006-02-22 19:38:00,118.484,118.494,118.445,118.453,1102400007.0
2006-02-22 19:39:00,118.449,118.456,118.443,118.447,1107799989.0
2006-02-22 19:40:00,118.446,118.451,118.437,118.451,891600001.0
2006-02-22 19:41:00,118.45,118.467,118.45,118.467,1486899997.0
2006-02-22 19:42:00,118.467,118.467,118.45,118.457,1002799989.0
2006-02-22 19:43:00,118.458,118.476,118.458,118.473,510899996.0
2006-02-22 19:44:00,118.476,118.501,118.476,118.501,1042200011.0
2006-02-22 19:45:00,118.507,118.526,118.505,118.526,1004800005.0
2006-02-22 19:46:00,118.528,118.528,118.494,118.502,1240400004.0
2006-02-22 19:47:00,118.501,118.517,118.501,118.513,653300005.0
2006-02-22 19:48:00,118.51,118.518,118.506,118.509,1712999996.0
2006-02-22 19:49:00,118.514,118.514,118.503,118.503,714599989.0
2006-02-22 19:50:00,118.51,118.542,118.51,118.542,733900003.0
2006-02-22 19:51:00,118.544,118.551,118.535,118.539,788900013.0
2006-02-22 19:52:00,118.539,118.541,118.526,118.526,896000007.0
2006-02-22 19:53:00,118.525,118.525,118.504,118.512,1389200007.0
2006-02-22 19:54:00,118.508,118.508,118.5,118.502,1504799998.0
2006-02-22 19:55:00,118.498,118.518,118.498,118.515,577700001.0
2006-02-22 19:56:00,118.515,118.515,118.507,118.515,857800004.0
2006-02-22 19:57:00,118.519,118.536,118.515,118.518,577800002.0
2006-02-22 19:58:00,118.515,118.517,118.51,118.512,1375400002.0
2006-02-22 19:59:00,118.517,118.53,118.509,118.517,922900004.0
2006-02-22 20:00:00,118.519,118.541,118.519,118.538,380799997.0
2006-02-22 20:01:00,118.539,118.545,118.532,118.545,428200002.0
2006-02-22 20:02:00,118.539,118.543,118.533,118.533,1262799998.0
2006-02-22 20:03:00,118.53,118.532,118.517,118.527,909300006.0
2006-02-22 20:04:00,118.525,118.525,118.52,118.525,641400005.0
2006-02-22 20:05:00,118.518,118.522,118.505,118.508,1210300004.0
2006-02-22 20:06:00,118.5,118.509,118.496,118.505,1324899992.0
2006-02-22 20:07:00,118.504,118.531,118.504,118.531,847200003.0
2006-02-22 20:08:00,118.528,118.532,118.516,118.517,664900008.0
2006-02-22 20:09:00,118.51,118.52,118.508,118.51,1343499992.0
2006-02-22 20:10:00,118.515,118.515,118.51,118.51,762899993.0
2006-02-22 20:11:00,118.51,118.522,118.51,118.522,1579100006.0
2006-02-22 20:12:00,118.6,118.61,118.6,118.6,941000000.0
2006-02-22 20:13:00,118.516,118.524,118.514,118.52,941000000.0
2006-02-22 20:14:00,118.531,118.553,118.531,118.545,1311400002.0
2006-02-22 20:15:00,118.549,118.574,118.549,118.555,1036000009.0
2006-02-22 20:16:00,118.555,118.565,118.554,118.557,916400003.0
2006-02-22 20:17:00,118.557,118.584,118.557,118.565,698600010.0
2006-02-22 20:18:00,118.572,118.598,118.572,118.595,267099998.0
2006-02-22 20:19:00,118.592,118.601,118.578,118.578,940300004.0
2006-02-22 20:20:00,118.568,118.577,118.566,118.567,1123900003.0
2006-02-22 20:21:00,118.567,118.575,118.564,118.57,1334499997.0
2006-02-22 20:22:00,118.57,118.582,118.569,118.574,1252999996.0
2006-02-22 20:23:00,118.572,118.582,118.567,118.582,800400007.0
2006-02-22 20:24:00,118.588,118.605,118.588,118.594,958999997.0
2006-02-22 20:25:00,118.605,118.611,118.6,118.6,857700003.0
2006-02-22 20:26:00,118.6,118.609,118.599,118.605,984300007.0
2006-02-22 20:27:00,118.606,118.612,118.604,118.607,1288299998.0
2006-02-22 20:28:00,118.61,118.62,118.61,118.62,1787200009.0
2006-02-22 20:29:00,118.63,118.63,118.63,118.63,1787200009.0
2006-02-22 20:30:00,118.61,118.61,118.61,118.61,1787200009.0
2006-02-22 20:31:00,118.62,118.63,118.62,118.62,1787200009.0
2006-02-22 20:32:00,118.604,118.605,118.596,118.604,1787200009.0
2006-02-22 20:33:00,118.605,118.611,118.598,118.605,814600008.0
2006-02-22 20:34:00,118.605,118.613,118.602,118.613,612600003.0
2006-02-22 20:35:00,118.613,118.613,118.601,118.603,680100006.0
2006-02-22 20:36:00,118.601,118.612,118.601,118.61,383599997.0
2006-02-22 20:37:00,118.61,118.61,118.605,118.606,286700002.0
2006-02-22 20:38:00,118.605,118.605,118.592,118.601,1352500015.0
2006-02-22 20:39:00,118.6,118.605,118.594,118.605,929100012.0
2006-02-22 20:40:00,118.61,118.61,118.61,118.61,1135100001.0
2006-02-22 20:41:00,118.646,118.655,118.64,118.65,1135100001.0
2006-02-22 20:42:00,118.642,118.649,118.629,118.632,1020399997.0
2006-02-22 20:43:00,118.63,118.635,118.627,118.635,1212700007.0
2006-02-22 20:44:00,118.635,118.638,118.627,118.635,1611500001.0
2006-02-22 20:45:00,118.633,118.635,118.624,118.625,1524100004.0
2006-02-22 20:46:00,118.632,118.642,118.627,118.632,1495800003.0
2006-02-22 20:47:00,118.63,118.63,118.623,118.63,1469099999.0
2006-02-22 20:48:00,118.63,118.636,118.624,118.627,1147700011.0
2006-02-22 20:49:00,118.623,118.623,118.607,118.607,1393600010.0
2006-02-22 20:50:00,118.605,118.616,118.605,118.61,1795999997.0
2006-02-22 20:51:00,118.61,118.613,118.608,118.61,633600006.0
2006-02-22 20:52:00,118.612,118.612,118.608,118.609,218600005.0
2006-02-22 20:53:00,118.61,118.616,118.607,118.61,1071699995.0
2006-02-22 20:54:00,118.61,118.616,118.608,118.609,698100006.0
2006-02-22 20:55:00,118.609,118.612,118.603,118.605,1953700008.0
2006-02-22 20:56:00,118.608,118.613,118.596,118.613,582700010.0
2006-02-22 20:57:00,118.619,118.639,118.618,118.618,1404600001.0
2006-02-22 20:58:00,118.57,118.58,118.57,118.58,1221399993.0
2006-02-22 21:00:00,118.57,118.58,118.57,118.58,1221399993.0
2006-02-22 21:01:00,118.624,118.624,118.613,118.616,1221399993.0
2006-02-22 21:02:00,118.608,118.615,118.595,118.597,776600009.0
2006-02-22 21:03:00,118.599,118.606,118.594,118.595,956300004.0
2006-02-22 21:04:00,118.595,118.601,118.588,118.588,468699995.0
2006-02-22 21:05:00,118.586,118.595,118.586,118.595,698899991.0
2006-02-22 21:06:00,118.595,118.595,118.58,118.58,938500006.0
2006-02-22 21:07:00,118.583,118.588,118.58,118.585,1259199990.0
2006-02-22 21:08:00,118.585,118.588,118.575,118.585,978499993.0
2006-02-22 21:09:00,118.582,118.621,118.582,118.621,333500007.0
2006-02-22 21:10:00,118.623,118.623,118.607,118.617,448500002.0
2006-02-22 21:11:00,118.621,118.621,118.612,118.612,250500004.0
2006-02-22 21:12:00,118.607,118.612,118.6,118.607,511400003.0
2006-02-22 21:13:00,118.596,118.606,118.596,118.6,606399993.0
2006-02-22 21:14:00,118.605,118.609,118.593,118.593,1546299996.0
2006-02-22 21:15:00,118.59,118.599,118.588,118.599,1529800010.0
2006-02-22 21:16:00,118.596,118.606,118.593,118.593,742099998.0
2006-02-22 21:17:00,118.593,118.602,118.587,118.595,1581799991.0
2006-02-22 21:18:00,118.598,118.61,118.598,118.601,1067800009.0
2006-02-22 21:19:00,118.605,118.613,118.604,118.61,1155900009.0
2006-02-22 21:20:00,118.61,118.613,118.602,118.61,1275500011.0
2006-02-22 21:21:00,118.613,118.618,118.608,118.61,1003100009.0
2006-02-22 21:22:00,118.612,118.618,118.604,118.613,1610500000.0
2006-02-22 21:23:00,118.613,118.615,118.608,118.615,1259500013.0
2006-02-22 21:24:00,118.616,118.624,118.611,118.611,1489599995.0
2006-02-22 21:25:00,118.618,118.628,118.611,118.611,1571799995.0
2006-02-22 21:26:00,118.613,118.622,118.612,118.612,834699996.0
2006-02-22 21:27:00,118.611,118.619,118.611,118.616,832600007.0
2006-02-22 21:28:00,118.613,118.626,118.613,118.615,244500003.0
2006-02-22 21:29:00,118.618,118.622,118.611,118.612,556200000.0
2006-02-22 21:30:00,118.615,118.621,118.61,118.611,831500005.0
2006-02-22 21:31:00,118.607,118.623,118.607,118.623,129500001.0
2006-02-22 21:32:00,118.624,118.624,118.616,118.616,822700002.0
2006-02-22 21:33:00,118.612,118.621,118.612,118.615,540700002.0
2006-02-22 21:34:00,118.615,118.615,118.61,118.61,430400000.0
2006-02-22 21:35:00,118.613,118.613,118.6,118.6,356400003.0
2006-02-22 21:36:00,118.6,118.605,118.597,118.597,519000003.0
2006-02-22 21:37:00,118.599,118.601,118.596,118.596,529800002.0
2006-02-22 21:38:00,118.597,118.597,118.592,118.592,134100004.0
2006-02-22 21:39:00,118.595,118.607,118.594,118.6,605199998.0
2006-02-22 21:40:00,118.603,118.61,118.6,118.6,525700006.0
2006-02-22 21:41:00,118.606,118.61,118.602,118.602,590199999.0
2006-02-22 21:42:00,118.601,118.614,118.597,118.612,1159100002.0
2006-02-22 21:43:00,118.612,118.615,118.602,118.61,442400003.0
2006-02-22 21:44:00,118.618,118.624,118.614,118.624,1703500003.0
2006-02-22 21:45:00,118.623,118.623,118.614,118.617,891999996.0
2006-02-22 21:46:00,118.61,118.614,118.603,118.603,816699996.0
2006-02-22 21:47:00,118.59,118.59,118.57,118.57,643000003.0
2006-02-22 21:48:00,118.563,118.57,118.55,118.557,900499994.0
2006-02-22 21:49:00,118.562,118.573,118.56,118.57,485399998.0
2006-02-22 21:50:00,118.568,118.572,118.566,118.57,189999998.0
2006-02-22 21:51:00,118.569,118.573,118.557,118.557,538700002.0
2006-02-22 21:52:00,118.558,118.567,118.558,118.567,263300003.0
2006-02-22 21:53:00,118.57,118.582,118.562,118.582,405599997.0
2006-02-22 21:54:00,118.583,118.583,118.573,118.577,403000002.0
2006-02-22 21:55:00,118.574,118.581,118.574,118.58,267200005.0
2006-02-22 21:56:00,118.582,118.582,118.568,118.573,457399996.0
2006-02-22 21:57:00,118.572,118.572,118.558,118.564,167399997.0
2006-02-22 21:58:00,118.568,118.576,118.567,118.574,289300002.0
2006-02-22 21:59:00,118.577,118.583,118.569,118.572,458600004.0
2006-02-22 22:00:00,118.571,118.581,118.57,118.57,1104900007.0
2006-02-22 22:01:00,118.571,118.581,118.566,118.576,1132400010.0
2006-02-22 22:02:00,118.569,118.573,118.559,118.561,716800002.0
2006-02-22 22:03:00,118.561,118.57,118.561,118.565,389900002.0
2006-02-22 22:04:00,118.565,118.57,118.56,118.567,670700006.0
2006-02-22 22:05:00,118.569,118.574,118.569,118.572,194200002.0
2006-02-22 22:06:00,118.566,118.57,118.566,118.57,114899997.0
2006-02-22 22:07:00,118.57,118.575,118.57,118.575,426300001.0
2006-02-22 22:08:00,118.57,118.575,118.565,118.565,172300001.0
2006-02-22 22:09:00,118.575,118.575,118.57,118.57,215199998.0
2006-02-22 22:10:00,118.575,118.575,118.57,118.575,99200001.0
2006-02-22 22:11:00,118.57,118.575,118.565,118.575,563400006.0
2006-02-22 22:12:00,118.575,118.575,118.57,118.57,237000000.0
2006-02-22 22:13:00,118.567,118.567,118.558,118.558,512400003.0
2006-02-22 22:14:00,118.554,118.568,118.554,118.555,377800007.0
2006-02-22 22:15:00,118.56,118.565,118.557,118.565,225800002.0
2006-02-22 22:16:00,118.565,118.565,118.555,118.555,739599993.0
2006-02-22 22:17:00,118.56,118.565,118.557,118.56,308399997.0
2006-02-22 22:18:00,118.558,118.561,118.552,118.555,591399990.0
2006-02-22 22:19:00,118.552,118.555,118.52,118.52,297500003.0
2006-02-22 22:20:00,118.515,118.521,118.515,118.521,101700001.0
2006-02-22 22:21:00,118.526,118.528,118.519,118.526,276400003.0
2006-02-22 22:22:00,118.523,118.523,118.518,118.52,248600003.0
2006-02-22 22:23:00,118.52,118.52,118.515,118.515,134400000.0
2006-02-22 22:24:00,118.517,118.519,118.497,118.5,344599995.0
2006-02-22 22:25:00,118.5,118.5,118.486,118.495,425100001.0
2006-02-22 22:26:00,118.49,118.498,118.487,118.491,152599999.0
2006-02-22 22:27:00,118.494,118.494,118.48,118.487,908300006.0
2006-02-22 22:28:00,118.487,118.498,118.485,118.498,255300003.0
2006-02-22 22:29:00,118.486,118.486,118.464,118.464,109900001.0
2006-02-22 22:30:00,118.475,118.491,118.475,118.491,284699999.0
2006-02-22 22:31:00,118.493,118.494,118.491,118.494,192600002.0
2006-02-22 22:32:00,118.492,118.492,118.484,118.49,539299996.0
2006-02-22 22:33:00,118.497,118.502,118.492,118.492,728599992.0
2006-02-22 22:34:00,118.482,118.491,118.477,118.477,804299996.0
2006-02-22 22:35:00,118.482,118.501,118.482,118.491,330800000.0
2006-02-22 22:36:00,118.491,118.499,118.488,118.494,777600006.0
2006-02-22 22:37:00,118.497,118.506,118.497,118.502,174499998.0
2006-02-22 22:38:00,118.509,118.511,118.505,118.505,138499999.0
2006-02-22 22:39:00,118.505,118.51,118.505,118.51,303599997.0
2006-02-22 22:40:00,118.51,118.515,118.502,118.503,755900001.0
2006-02-22 22:41:00,118.51,118.515,118.51,118.513,241700002.0
2006-02-22 22:42:00,118.51,118.515,118.51,118.51,200700002.0
2006-02-22 22:43:00,118.508,118.515,118.505,118.507,331600000.0
2006-02-22 22:44:00,118.512,118.522,118.512,118.513,216300005.0
2006-02-22 22:45:00,118.515,118.515,118.505,118.508,315000005.0
2006-02-22 22:46:00,118.51,118.51,118.503,118.503,377399995.0
2006-02-22 22:47:00,118.515,118.517,118.505,118.507,237900005.0
2006-02-22 22:48:00,118.514,118.521,118.505,118.505,295599996.0
2006-02-22 22:49:00,118.515,118.515,118.508,118.51,366799993.0
2006-02-22 22:50:00,118.505,118.51,118.5,118.5,531400003.0
2006-02-22 22:51:00,118.51,118.515,118.505,118.505,350200009.0
2006-02-22 22:52:00,118.502,118.517,118.501,118.506,270999997.0
2006-02-22 22:53:00,118.51,118.515,118.502,118.502,277700002.0
2006-02-22 22:54:00,118.505,118.51,118.5,118.51,208299998.0
2006-02-22 22:55:00,118.513,118.513,118.501,118.501,291900004.0
2006-02-22 22:56:00,118.5,118.505,118.495,118.495,345300002.0
2006-02-22 22:57:00,118.497,118.509,118.491,118.507,479399989.0
2006-02-22 22:58:00,118.51,118.522,118.505,118.522,228700002.0
2006-02-22 22:59:00,118.51,118.51,118.496,118.504,273099997.0
2006-02-22 23:00:00,118.52,118.528,118.505,118.52,203600000.0
2006-02-22 23:01:00,118.527,118.527,118.52,118.525,121600000.0
2006-02-22 23:02:00,118.533,118.536,118.531,118.531,182400000.0
2006-02-22 23:03:00,118.533,118.543,118.512,118.512,406299995.0
2006-02-22 23:04:00,118.515,118.517,118.507,118.507,233600002.0
2006-02-22 23:05:00,118.51,118.51,118.505,118.505,101399998.0
2006-02-22 23:06:00,118.512,118.512,118.501,118.507,155799998.0
2006-02-22 23:07:00,118.5,118.512,118.5,118.503,169699995.0
2006-02-22 23:08:00,118.5,118.505,118.498,118.498,275399999.0
2006-02-22 23:09:00,118.504,118.506,118.494,118.494,191000003.0
2006-02-22 23:10:00,118.493,118.502,118.493,118.498,199600002.0
2006-02-22 23:11:00,118.514,118.533,118.514,118.529,182700002.0
2006-02-22 23:12:00,118.527,118.533,118.523,118.526,211999998.0
2006-02-22 23:13:00,118.529,118.532,118.514,118.514,237700002.0
2006-02-22 23:14:00,118.507,118.517,118.507,118.513,123099999.0
2006-02-22 23:15:00,118.513,118.519,118.511,118.515,135200003.0
2006-02-22 23:16:00,118.507,118.515,118.507,118.508,70000000.0
2006-02-22 23:17:00,118.512,118.524,118.512,118.515,189300001.0
2006-02-22 23:18:00,118.519,118.526,118.512,118.512,247299999.0
2006-02-22 23:19:00,118.507,118.515,118.507,118.51,228599995.0
2006-02-22 23:20:00,118.509,118.509,118.503,118.504,315299996.0
2006-02-22 23:21:00,118.5,118.5,118.482,118.482,215400001.0
2006-02-22 23:22:00,118.478,118.478,118.464,118.464,228700000.0
2006-02-22 23:23:00,118.466,118.47,118.462,118.465,136100001.0
2006-02-22 23:24:00,118.46,118.462,118.46,118.462,121400000.0
2006-02-22 23:25:00,118.463,118.467,118.46,118.467,261100001.0
2006-02-22 23:26:00,118.458,118.465,118.458,118.465,288500003.0
2006-02-22 23:27:00,118.461,118.463,118.454,118.458,316899997.0
2006-02-22 23:28:00,118.445,118.445,118.433,118.433,256900006.0
2006-02-22 23:29:00,118.433,118.435,118.43,118.43,152399999.0
2006-02-22 23:30:00,118.436,118.446,118.436,118.446,70799998.0
2006-02-22 23:31:00,118.449,118.449,118.44,118.446,217100000.0
2006-02-22 23:32:00,118.441,118.46,118.441,118.457,429200003.0
2006-02-22 23:33:00,118.457,118.461,118.45,118.459,160900001.0
2006-02-22 23:34:00,118.462,118.467,118.457,118.463,332200000.0
2006-02-22 23:35:00,118.466,118.469,118.455,118.455,145399998.0
2006-02-22 23:36:00,118.46,118.465,118.455,118.462,307200005.0
2006-02-22 23:37:00,118.46,118.465,118.458,118.465,26800000.0
2006-02-22 23:38:00,118.455,118.455,118.445,118.449,214300002.0
2006-02-22 23:39:00,118.452,118.455,118.452,118.455,74200001.0
2006-02-22 23:40:00,118.45,118.455,118.445,118.448,252799999.0
2006-02-22 23:41:00,118.445,118.455,118.445,118.455,83700001.0
2006-02-22 23:42:00,118.45,118.453,118.442,118.448,151100000.0
2006-02-22 23:43:00,118.438,118.448,118.438,118.445,229399999.0
2006-02-22 23:44:00,118.445,118.475,118.445,118.475,142600001.0
2006-02-22 23:45:00,118.487,118.494,118.486,118.486,261499999.0
2006-02-22 23:46:00,118.497,118.507,118.495,118.503,177800002.0
2006-02-22 23:47:00,118.5,118.507,118.5,118.507,114700001.0
2006-02-22 23:48:00,118.505,118.509,118.498,118.505,221800000.0
2006-02-22 23:49:00,118.503,118.503,118.491,118.498,277200002.0
2006-02-22 23:50:00,118.498,118.512,118.498,118.512,182800004.0
2006-02-22 23:51:00,118.51,118.515,118.505,118.505,169600003.0
2006-02-22 23:52:00,118.515,118.515,118.507,118.507,168100003.0
2006-02-22 23:53:00,118.512,118.512,118.505,118.51,470500001.0
2006-02-22 23:54:00,118.512,118.512,118.502,118.502,177600000.0
2006-02-22 23:55:00,118.503,118.508,118.497,118.508,121400001.0
2006-02-22 23:56:00,118.511,118.511,118.496,118.5,169099999.0
2006-02-22 23:57:00,118.503,118.513,118.503,118.51,289400000.0
2006-02-22 23:58:00,118.517,118.523,118.517,118.517,100099998.0
2006-02-22 23:59:00,118.525,118.525,118.515,118.515,214600002.0
2006-02-23 00:00:00,118.528,118.548,118.527,118.537,244900000.0
2006-02-23 00:01:00,118.53,118.549,118.525,118.54,356099999.0
2006-02-23 00:02:00,118.53,118.535,118.519,118.531,177899999.0
2006-02-23 00:03:00,118.52,118.538,118.509,118.517,243800001.0
2006-02-23 00:04:00,118.507,118.531,118.506,118.521,253900003.0
2006-02-23 00:05:00,118.505,118.51,118.49,118.499,317600003.0
2006-02-23 00:06:00,118.497,118.497,118.457,118.465,217499997.0
2006-02-23 00:07:00,118.46,118.486,118.448,118.475,357100004.0
2006-02-23 00:08:00,118.472,118.481,118.451,118.451,416199998.0
2006-02-23 00:09:00,118.459,118.463,118.451,118.456,292600001.0
2006-02-23 00:10:00,118.453,118.455,118.437,118.445,240499999.0
2006-02-23 00:11:00,118.42,118.447,118.419,118.441,221500003.0
2006-02-23 00:12:00,118.45,118.468,118.45,118.459,239499999.0
2006-02-23 00:13:00,118.475,118.48,118.46,118.471,219600003.0
2006-02-23 00:14:00,118.47,118.488,118.461,118.483,228199995.0
2006-02-23 00:15:00,118.48,118.493,118.471,118.479,322099997.0
2006-02-23 00:16:00,118.477,118.504,118.476,118.488,319599999.0
2006-02-23 00:17:00,118.46,118.477,118.46,118.462,265500006.0
2006-02-23 00:18:00,118.462,118.465,118.439,118.465,209900000.0
2006-02-23 00:19:00,118.455,118.471,118.45,118.462,430300005.0
2006-02-23 00:20:00,118.464,118.466,118.458,118.464,130100001.0
2006-02-23 00:21:00,118.465,118.473,118.449,118.463,229000005.0
2006-02-23 00:22:00,118.446,118.471,118.445,118.457,277800002.0
2006-02-23 00:23:00,118.467,118.504,118.447,118.447,298499998.0
2006-02-23 00:24:00,118.432,118.44,118.43,118.435,372499999.0
2006-02-23 00:25:00,118.435,118.44,118.435,118.44,98600000.0
2006-02-23 00:26:00,118.445,118.445,118.437,118.44,168700004.0
2006-02-23 00:27:00,118.44,118.441,118.427,118.427,164499996.0
2006-02-23 00:28:00,118.434,118.439,118.43,118.439,80800003.0
2006-02-23 00:29:00,118.439,118.447,118.43,118.447,234400006.0
2006-02-23 00:30:00,118.449,118.449,118.437,118.446,364700008.0
2006-02-23 00:31:00,118.446,118.448,118.438,118.447,294699999.0
2006-02-23 00:32:00,118.446,118.446,118.436,118.437,239400000.0
2006-02-23 00:33:00,118.452,118.454,118.448,118.452,231499996.0
2006-02-23 00:34:00,118.449,118.451,118.449,118.451,14400000.0
2006-02-23 00:35:00,118.455,118.458,118.447,118.458,161599998.0
2006-02-23 00:36:00,118.458,118.458,118.45,118.45,147199997.0
2006-02-23 00:37:00,118.454,118.462,118.445,118.462,265700000.0
2006-02-23 00:38:00,118.467,118.468,118.465,118.465,169300002.0
2006-02-23 00:39:00,118.467,118.467,118.454,118.458,170400000.0
2006-02-23 00:40:00,118.457,118.457,118.45,118.452,140400000.0
2006-02-23 00:41:00,118.453,118.453,118.446,118.446,199300003.0
2006-02-23 00:42:00,118.445,118.445,118.435,118.442,397900000.0
2006-02-23 00:43:00,118.445,118.445,118.435,118.44,292099996.0
2006-02-23 00:44:00,118.437,118.445,118.435,118.438,282999997.0
2006-02-23 00:45:00,118.447,118.448,118.441,118.441,233699996.0
2006-02-23 00:46:00,118.445,118.445,118.435,118.44,174999995.0
2006-02-23 00:47:00,118.445,118.445,118.442,118.445,164999997.0
2006-02-23 00:48:00,118.442,118.442,118.43,118.43,101600000.0
2006-02-23 00:49:00,118.426,118.438,118.426,118.438,219500003.0
2006-02-23 00:50:00,118.438,118.438,118.427,118.427,58399999.0
2006-02-23 00:51:00,118.428,118.435,118.425,118.425,74500002.0
2006-02-23 00:52:00,118.424,118.432,118.423,118.428,210600001.0
2006-02-23 00:53:00,118.43,118.433,118.424,118.433,204200002.0
2006-02-23 00:54:00,118.44,118.443,118.438,118.438,164800000.0
2006-02-23 00:55:00,118.44,118.445,118.44,118.445,143699995.0
2006-02-23 00:56:00,118.44,118.445,118.438,118.438,282800003.0
2006-02-23 00:57:00,118.435,118.445,118.435,118.44,204500001.0
2006-02-23 00:58:00,118.445,118.445,118.445,118.445,61900002.0
2006-02-23 00:59:00,118.445,118.445,118.44,118.445,12700000.0
2006-02-23 01:00:00,118.435,118.437,118.435,118.435,20200000.0
2006-02-23 01:01:00,118.435,118.435,118.425,118.432,207299994.0
2006-02-23 01:02:00,118.43,118.432,118.423,118.428,169600003.0
2006-02-23 01:03:00,118.427,118.433,118.416,118.433,196299999.0
2006-02-23 01:04:00,118.433,118.433,118.423,118.428,264200001.0
2006-02-23 01:05:00,118.417,118.417,118.413,118.413,152400001.0
2006-02-23 01:06:00,118.405,118.408,118.399,118.402,236600001.0
2006-02-23 01:07:00,118.394,118.4,118.393,118.4,146500005.0
2006-02-23 01:08:00,118.391,118.394,118.383,118.39,366799994.0
2006-02-23 01:09:00,118.392,118.392,118.382,118.388,143599996.0
2006-02-23 01:10:00,118.393,118.393,118.385,118.388,289800000.0
2006-02-23 01:11:00,118.39,118.395,118.388,118.395,354900000.0
2006-02-23 01:12:00,118.39,118.395,118.39,118.395,90500001.0
2006-02-23 01:13:00,118.388,118.39,118.388,118.39,95799999.0
2006-02-23 01:14:00,118.397,118.405,118.397,118.405,145899999.0
2006-02-23 01:15:00,118.417,118.421,118.416,118.42,209899995.0
2006-02-23 01:16:00,118.422,118.423,118.414,118.423,198099997.0
2006-02-23 01:17:00,118.422,118.422,118.41,118.421,288200004.0
2006-02-23 01:18:00,118.423,118.423,118.413,118.417,313799998.0
2006-02-23 01:19:00,118.403,118.411,118.4,118.41,184099995.0
2006-02-23 01:20:00,118.41,118.41,118.402,118.402,188900000.0
2006-02-23 01:21:00,118.408,118.408,118.4,118.4,45300000.0
2006-02-23 01:22:00,118.4,118.407,118.4,118.405,457800007.0
2006-02-23 01:23:00,118.408,118.408,118.399,118.403,165900001.0
2006-02-23 01:24:00,118.402,118.402,118.389,118.4,237100000.0
2006-02-23 01:25:00,118.4,118.405,118.397,118.405,126000000.0
2006-02-23 01:26:00,118.404,118.404,118.387,118.387,258500005.0
2006-02-23 01:27:00,118.391,118.399,118.39,118.397,260200004.0
2006-02-23 01:28:00,118.388,118.393,118.384,118.385,209200005.0
2006-02-23 01:29:00,118.378,118.385,118.377,118.385,364400006.0
2006-02-23 01:30:00,118.366,118.366,118.332,118.332,60700001.0
2006-02-23 01:31:00,118.328,118.34,118.322,118.327,365800004.0
2006-02-23 01:32:00,118.322,118.326,118.27,118.279,189999998.0
2006-02-23 01:33:00,118.269,118.291,118.267,118.289,124900000.0
2006-02-23 01:34:00,118.284,118.319,118.284,118.316,339200001.0
2006-02-23 01:35:00,118.321,118.321,118.305,118.314,204499994.0
2006-02-23 01:36:00,118.312,118.315,118.307,118.315,67100001.0
2006-02-23 01:37:00,118.317,118.33,118.315,118.322,348100003.0
2006-02-23 01:38:00,118.327,118.332,118.317,118.327,327500000.0
2006-02-23 01:39:00,118.317,118.332,118.317,118.318,270500006.0
2006-02-23 01:40:00,118.325,118.325,118.32,118.32,137899999.0
2006-02-23 01:41:00,118.331,118.335,118.327,118.335,180899999.0
2006-02-23 01:42:00,118.33,118.336,118.321,118.329,136000001.0
2006-02-23 01:43:00,118.321,118.339,118.321,118.33,190200001.0
2006-02-23 01:44:00,118.327,118.342,118.327,118.342,338399998.0
2006-02-23 01:45:00,118.344,118.344,118.335,118.337,391899997.0
2006-02-23 01:46:00,118.337,118.344,118.335,118.344,136100001.0
2006-02-23 01:47:00,118.34,118.345,118.335,118.337,241099997.0
2006-02-23 01:48:00,118.34,118.343,118.332,118.341,185599996.0
2006-02-23 01:49:00,118.339,118.341,118.334,118.341,137800000.0
2006-02-23 01:50:00,118.324,118.332,118.295,118.332,150700001.0
2006-02-23 01:51:00,118.35,118.377,118.35,118.377,153900001.0
2006-02-23 01:52:00,118.368,118.368,118.346,118.346,240299994.0
2006-02-23 01:53:00,118.357,118.36,118.351,118.357,209000001.0
2006-02-23 01:54:00,118.35,118.353,118.341,118.353,131500002.0
2006-02-23 01:55:00,118.36,118.366,118.352,118.365,264199998.0
2006-02-23 01:56:00,118.364,118.378,118.364,118.37,220000001.0
2006-02-23 01:57:00,118.365,118.375,118.362,118.375,224600000.0
2006-02-23 01:58:00,118.37,118.37,118.352,118.358,215300003.0
2006-02-23 01:59:00,118.367,118.374,118.36,118.36,283600002.0
2006-02-23 02:00:00,118.365,118.392,118.365,118.392,171200001.0
2006-02-23 02:01:00,118.4,118.416,118.4,118.411,283000003.0
2006-02-23 02:02:00,118.406,118.407,118.394,118.405,315900005.0
2006-02-23 02:03:00,118.402,118.414,118.402,118.402,220800004.0
2006-02-23 02:04:00,118.399,118.41,118.398,118.4,140199997.0
2006-02-23 02:05:00,118.403,118.404,118.385,118.385,248400002.0
2006-02-23 02:06:00,118.382,118.382,118.374,118.375,174999999.0
2006-02-23 02:07:00,118.375,118.396,118.367,118.377,237300001.0
2006-02-23 02:08:00,118.399,118.432,118.399,118.426,132799998.0
2006-02-23 02:09:00,118.436,118.443,118.425,118.429,289900002.0
2006-02-23 02:10:00,118.42,118.426,118.407,118.423,248099996.0
2006-02-23 02:11:00,118.434,118.439,118.415,118.415,336199997.0
2006-02-23 02:12:00,118.424,118.427,118.416,118.423,307599995.0
2006-02-23 02:13:00,118.422,118.429,118.415,118.415,292399999.0
2006-02-23 02:14:00,118.414,118.421,118.409,118.417,97500002.0
2006-02-23 02:15:00,118.422,118.428,118.422,118.423,141399996.0
2006-02-23 02:16:00,118.427,118.432,118.425,118.43,276099998.0
2006-02-23 02:17:00,118.427,118.431,118.416,118.431,233300000.0
2006-02-23 02:18:00,118.432,118.441,118.432,118.433,172200002.0
2006-02-23 02:19:00,118.427,118.433,118.427,118.429,259699994.0
2006-02-23 02:20:00,118.424,118.437,118.424,118.429,174400001.0
2006-02-23 02:21:00,118.424,118.44,118.418,118.44,212499997.0
2006-02-23 02:22:00,118.439,118.442,118.43,118.442,187399996.0
2006-02-23 02:23:00,118.441,118.447,118.437,118.447,183000000.0
2006-02-23 02:24:00,118.462,118.466,118.45,118.46,176100000.0
2006-02-23 02:25:00,118.466,118.473,118.463,118.473,146600000.0
2006-02-23 02:26:00,118.467,118.468,118.459,118.465,242000000.0
2006-02-23 02:27:00,118.463,118.465,118.463,118.465,68500001.0
2006-02-23 02:28:00,118.46,118.47,118.45,118.45,131600001.0
2006-02-23 02:29:00,118.448,118.448,118.428,118.431,155399999.0
2006-02-23 02:30:00,118.439,118.445,118.425,118.438,194900003.0
2006-02-23 02:31:00,118.443,118.443,118.432,118.443,353799999.0
2006-02-23 02:32:00,118.442,118.442,118.427,118.441,253600003.0
2006-02-23 02:33:00,118.442,118.442,118.429,118.43,194799998.0
2006-02-23 02:34:00,118.437,118.443,118.435,118.443,123800001.0
2006-02-23 02:35:00,118.446,118.453,118.44,118.453,326799999.0
2006-02-23 02:36:00,118.453,118.453,118.438,118.438,198100000.0
2006-02-23 02:37:00,118.425,118.425,118.419,118.419,156299999.0
2006-02-23 02:38:00,118.42,118.425,118.41,118.423,234500004.0
2006-02-23 02:39:00,118.421,118.427,118.421,118.425,112500000.0
2006-02-23 02:40:00,118.43,118.434,118.424,118.434,335699999.0
2006-02-23 02:41:00,118.432,118.435,118.425,118.435,306000000.0
2006-02-23 02:42:00,118.436,118.448,118.43,118.438,329299998.0
2006-02-23 02:43:00,118.441,118.441,118.419,118.421,110500001.0
2006-02-23 02:44:00,118.42,118.425,118.42,118.425,118800001.0
2006-02-23 02:45:00,118.42,118.428,118.418,118.425,227900004.0
2006-02-23 02:46:00,118.425,118.428,118.423,118.425,96000001.0
2006-02-23 02:47:00,118.424,118.432,118.423,118.426,421900006.0
2006-02-23 02:48:00,118.425,118.425,118.418,118.42,271399999.0
2006-02-23 02:49:00,118.425,118.425,118.415,118.423,136300001.0
2006-02-23 02:50:00,118.415,118.415,118.406,118.415,368700005.0
2006-02-23 02:51:00,118.415,118.415,118.407,118.41,133499998.0
2006-02-23 02:52:00,118.412,118.412,118.381,118.381,286800001.0
2006-02-23 02:53:00,118.387,118.401,118.387,118.4,266200002.0
2006-02-23 02:54:00,118.4,118.411,118.39,118.39,219000001.0
2006-02-23 02:55:00,118.391,118.399,118.389,118.391,204000000.0
2006-02-23 02:56:00,118.388,118.402,118.384,118.401,195499999.0
2006-02-23 02:57:00,118.407,118.416,118.406,118.406,210499995.0
2006-02-23 02:58:00,118.412,118.412,118.408,118.408,142899997.0
2006-02-23 02:59:00,118.41,118.41,118.4,118.4,339599997.0
2006-02-23 03:00:00,118.393,118.393,118.388,118.39,290300003.0
2006-02-23 03:01:00,118.39,118.393,118.376,118.393,185300001.0
2006-02-23 03:02:00,118.39,118.39,118.382,118.382,355200006.0
2006-02-23 03:03:00,118.388,118.39,118.382,118.389,211300000.0
2006-02-23 03:04:00,118.386,118.395,118.386,118.395,375799996.0
2006-02-23 03:05:00,118.391,118.391,118.374,118.374,169500000.0
2006-02-23 03:06:00,118.385,118.385,118.38,118.385,311700002.0
2006-02-23 03:07:00,118.379,118.385,118.372,118.385,327999995.0
2006-02-23 03:08:00,118.381,118.383,118.372,118.377,124599998.0
2006-02-23 03:09:00,118.377,118.384,118.373,118.384,137699996.0
2006-02-23 03:10:00,118.387,118.39,118.384,118.389,105199997.0
2006-02-23 03:11:00,118.377,118.381,118.351,118.351,262200008.0
2006-02-23 03:12:00,118.338,118.35,118.336,118.344,160399997.0
2006-02-23 03:13:00,118.338,118.338,118.303,118.308,219999996.0
2006-02-23 03:14:00,118.293,118.314,118.293,118.303,400099998.0
2006-02-23 03:15:00,118.308,118.321,118.308,118.317,191900001.0
2006-02-23 03:16:00,118.302,118.304,118.272,118.272,121799998.0
2006-02-23 03:17:00,118.262,118.27,118.256,118.265,286500000.0
2006-02-23 03:18:00,118.272,118.279,118.258,118.265,219199996.0
2006-02-23 03:19:00,118.26,118.265,118.244,118.264,136300003.0
2006-02-23 03:20:00,118.278,118.314,118.27,118.314,320300006.0
2006-02-23 03:21:00,118.318,118.318,118.306,118.311,146399999.0
2006-02-23 03:22:00,118.31,118.31,118.295,118.303,216799994.0
2006-02-23 03:23:00,118.302,118.309,118.293,118.293,189000000.0
2006-02-23 03:24:00,118.293,118.294,118.283,118.293,289999999.0
2006-02-23 03:25:00,118.29,118.29,118.261,118.261,155300002.0
2006-02-23 03:26:00,118.278,118.29,118.278,118.287,375999998.0
2006-02-23 03:27:00,118.302,118.338,118.302,118.336,233800002.0
2006-02-23 03:28:00,118.332,118.332,118.31,118.322,212900001.0
2006-02-23 03:29:00,118.328,118.332,118.326,118.332,133199996.0
2006-02-23 03:30:00,118.327,118.338,118.319,118.319,252299998.0
2006-02-23 03:31:00,118.313,118.318,118.306,118.311,240099996.0
2006-02-23 03:32:00,118.311,118.323,118.311,118.319,153200002.0
2006-02-23 03:33:00,118.321,118.321,118.301,118.316,266800000.0
2006-02-23 03:34:00,118.323,118.323,118.31,118.31,102700002.0
2006-02-23 03:35:00,118.305,118.322,118.305,118.322,188699999.0
2006-02-23 03:36:00,118.318,118.321,118.314,118.317,329500005.0
2006-02-23 03:37:00,118.308,118.311,118.302,118.302,122500000.0
2006-02-23 03:38:00,118.302,118.302,118.29,118.29,182700004.0
2006-02-23 03:39:00,118.29,118.298,118.283,118.297,148300002.0
2006-02-23 03:40:00,118.298,118.312,118.291,118.312,277700000.0
2006-02-23 03:41:00,118.314,118.314,118.313,118.313,111400002.0
2006-02-23 03:42:00,118.325,118.334,118.319,118.323,172699998.0
2006-02-23 03:43:00,118.316,118.316,118.286,118.286,258399998.0
2006-02-23 03:44:00,118.296,118.302,118.292,118.297,201000002.0
2006-02-23 03:45:00,118.297,118.302,118.291,118.297,190700004.0
2006-02-23 03:46:00,118.295,118.335,118.295,118.335,334400001.0
2006-02-23 03:47:00,118.352,118.367,118.352,118.355,161600002.0
2006-02-23 03:48:00,118.354,118.354,118.337,118.337,216500002.0
2006-02-23 03:49:00,118.332,118.332,118.31,118.31,139700002.0
2006-02-23 03:50:00,118.317,118.322,118.315,118.322,250500002.0
2006-02-23 03:51:00,118.32,118.333,118.317,118.333,247600004.0
2006-02-23 03:52:00,118.335,118.335,118.328,118.33,249100004.0
2006-02-23 03:53:00,118.327,118.328,118.317,118.317,302400002.0
2006-02-23 03:54:00,118.317,118.325,118.314,118.32,158599997.0
2006-02-23 03:55:00,118.313,118.315,118.308,118.31,272700003.0
2006-02-23 03:56:00,118.31,118.317,118.31,118.315,151500000.0
2006-02-23 03:57:00,118.309,118.311,118.305,118.305,100999998.0
2006-02-23 03:58:00,118.298,118.305,118.298,118.305,318299996.0
2006-02-23 03:59:00,118.307,118.32,118.305,118.305,239300003.0
2006-02-23 04:00:00,118.301,118.305,118.3,118.3,25600000.0
2006-02-23 04:01:00,118.292,118.303,118.292,118.302,176999998.0
2006-02-23 04:02:00,118.304,118.311,118.304,118.311,80100003.0
2006-02-23 04:03:00,118.312,118.315,118.309,118.309,238700004.0
2006-02-23 04:04:00,118.311,118.311,118.294,118.305,285000000.0
2006-02-23 04:05:00,118.308,118.318,118.308,118.31,206099998.0
2006-02-23 04:06:00,118.317,118.323,118.312,118.323,305299995.0
2006-02-23 04:07:00,118.325,118.332,118.32,118.322,377700006.0
2006-02-23 04:08:00,118.322,118.329,118.316,118.321,162100000.0
2006-02-23 04:09:00,118.325,118.343,118.325,118.336,191900001.0
2006-02-23 04:10:00,118.338,118.343,118.327,118.343,162400002.0
2006-02-23 04:11:00,118.342,118.346,118.337,118.339,341699998.0
2006-02-23 04:12:00,118.34,118.34,118.326,118.337,160599998.0
2006-02-23 04:13:00,118.338,118.342,118.333,118.342,133300004.0
2006-02-23 04:14:00,118.347,118.354,118.345,118.354,290799999.0
2006-02-23 04:15:00,118.35,118.35,118.333,118.344,259500004.0
2006-02-23 04:16:00,118.342,118.351,118.342,118.342,313099992.0
2006-02-23 04:17:00,118.337,118.344,118.33,118.344,96999998.0
2006-02-23 04:18:00,118.337,118.343,118.33,118.338,125300000.0
2006-02-23 04:19:00,118.33,118.33,118.317,118.324,282500002.0
2006-02-23 04:20:00,118.317,118.336,118.317,118.326,93499996.0
2006-02-23 04:21:00,118.324,118.326,118.324,118.326,2500000.0
2006-02-23 04:22:00,118.333,118.333,118.321,118.321,325399997.0
2006-02-23 04:23:00,118.32,118.332,118.32,118.332,187600000.0
2006-02-23 04:24:00,118.328,118.336,118.324,118.327,162100002.0
2006-02-23 04:25:00,118.318,118.33,118.313,118.33,267099999.0
2006-02-23 04:26:00,118.326,118.332,118.32,118.326,250700002.0
2006-02-23 04:27:00,118.32,118.322,118.315,118.319,253999998.0
2006-02-23 04:28:00,118.323,118.325,118.317,118.318,309499996.0
2006-02-23 04:29:00,118.32,118.325,118.32,118.325,19900000.0
2006-02-23 04:30:00,118.32,118.326,118.311,118.311,278199996.0
2006-02-23 04:31:00,118.312,118.322,118.312,118.317,136699998.0
2006-02-23 04:32:00,118.31,118.322,118.31,118.312,292499998.0
2006-02-23 04:33:00,118.313,118.323,118.313,118.316,180999997.0
2006-02-23 04:34:00,118.307,118.315,118.307,118.315,295400002.0
2006-02-23 04:35:00,118.313,118.315,118.301,118.315,130900002.0
2006-02-23 04:36:00,118.307,118.315,118.305,118.315,189900003.0
2006-02-23 04:37:00,118.31,118.315,118.307,118.308,222399996.0
2006-02-23 04:38:00,118.315,118.315,118.31,118.315,316899999.0
2006-02-23 04:39:00,118.316,118.318,118.316,118.318,50000000.0
2006-02-23 04:40:00,118.325,118.325,118.32,118.32,29500001.0
2006-02-23 04:41:00,118.317,118.328,118.317,118.32,197499998.0
2006-02-23 04:42:00,118.322,118.322,118.308,118.308,277599997.0
2006-02-23 04:43:00,118.321,118.321,118.316,118.316,60500001.0
2006-02-23 04:44:00,118.321,118.323,118.311,118.311,149199999.0
2006-02-23 04:45:00,118.315,118.317,118.302,118.315,198400001.0
2006-02-23 04:46:00,118.312,118.312,118.3,118.3,230799998.0
2006-02-23 04:47:00,118.307,118.315,118.306,118.308,118799997.0
2006-02-23 04:48:00,118.307,118.313,118.301,118.313,171200000.0
2006-02-23 04:49:00,118.315,118.315,118.305,118.31,308600002.0
2006-02-23 04:50:00,118.309,118.321,118.308,118.308,193399996.0
2006-02-23 04:51:00,118.318,118.321,118.316,118.317,213200002.0
2006-02-23 04:52:00,118.328,118.328,118.317,118.317,30300000.0
2006-02-23 04:53:00,118.326,118.33,118.323,118.323,139600002.0
2006-02-23 04:54:00,118.335,118.335,118.328,118.335,184800000.0
2006-02-23 04:55:00,118.332,118.335,118.32,118.335,106800001.0
2006-02-23 04:56:00,118.325,118.329,118.32,118.322,289999995.0
2006-02-23 04:57:00,118.315,118.325,118.315,118.325,227199995.0
2006-02-23 04:58:00,118.323,118.328,118.323,118.328,16000000.0
2006-02-23 04:59:00,118.325,118.325,118.32,118.323,203999996.0
2006-02-23 05:00:00,118.323,118.323,118.314,118.316,264700000.0
2006-02-23 05:01:00,118.314,118.329,118.314,118.329,94800000.0
2006-02-23 05:02:00,118.331,118.341,118.331,118.337,251000002.0
2006-02-23 05:03:00,118.335,118.335,118.325,118.33,149799996.0
2006-02-23 05:04:00,118.335,118.335,118.328,118.33,198500002.0
2006-02-23 05:05:00,118.333,118.335,118.328,118.333,232000003.0
2006-02-23 05:06:00,118.325,118.335,118.322,118.33,209400000.0
2006-02-23 05:07:00,118.337,118.342,118.336,118.336,241000001.0
2006-02-23 05:08:00,118.331,118.341,118.331,118.335,139400000.0
2006-02-23 05:09:00,118.329,118.343,118.329,118.343,274000001.0
2006-02-23 05:10:00,118.345,118.345,118.337,118.34,255300000.0
2006-02-23 05:11:00,118.338,118.343,118.332,118.343,138700001.0
2006-02-23 05:12:00,118.338,118.341,118.333,118.337,105000000.0
2006-02-23 05:13:00,118.333,118.333,118.326,118.327,94999998.0
2006-02-23 05:14:00,118.327,118.332,118.327,118.327,242899998.0
2006-02-23 05:15:00,118.32,118.328,118.298,118.299,139799998.0
2006-02-23 05:16:00,118.296,118.301,118.286,118.288,479199999.0
2006-02-23 05:17:00,118.288,118.293,118.28,118.28,248400001.0
2006-02-23 05:18:00,118.279,118.286,118.279,118.286,225399994.0
2006-02-23 05:19:00,118.284,118.289,118.277,118.277,233600004.0
2006-02-23 05:20:00,118.289,118.302,118.289,118.302,65700002.0
2006-02-23 05:21:00,118.302,118.302,118.293,118.297,441200003.0
2006-02-23 05:22:00,118.289,118.295,118.283,118.295,329100003.0
2006-02-23 05:23:00,118.286,118.29,118.272,118.29,370200000.0
2006-02-23 05:24:00,118.293,118.293,118.275,118.275,352599998.0
2006-02-23 05:25:00,118.267,118.269,118.247,118.254,261600000.0
2006-02-23 05:26:00,118.24,118.266,118.24,118.245,255400001.0
2006-02-23 05:27:00,118.25,118.256,118.25,118.256,182099999.0
2006-02-23 05:28:00,118.258,118.261,118.255,118.255,224500003.0
2006-02-23 05:29:00,118.261,118.261,118.169,118.169,166500001.0
2006-02-23 05:30:00,118.155,118.179,118.149,118.179,130299997.0
2006-02-23 05:31:00,118.18,118.183,118.165,118.17,392400001.0
2006-02-23 05:32:00,118.166,118.181,118.161,118.181,242199999.0
2006-02-23 05:33:00,118.183,118.199,118.171,118.199,283600001.0
2006-02-23 05:34:00,118.197,118.199,118.185,118.19,346300002.0
2006-02-23 05:35:00,118.199,118.21,118.199,118.2,331499995.0
2006-02-23 05:36:00,118.206,118.21,118.185,118.188,242999998.0
2006-02-23 05:37:00,118.18,118.192,118.177,118.192,296600007.0
2006-02-23 05:38:00,118.198,118.201,118.192,118.197,275500008.0
2006-02-23 05:39:00,118.195,118.195,118.122,118.122,348100003.0
2006-02-23 05:40:00,118.129,118.149,118.129,118.138,352500004.0
2006-02-23 05:41:00,118.137,118.143,118.132,118.132,183600001.0
2006-02-23 05:42:00,118.127,118.127,118.114,118.114,183899999.0
2006-02-23 05:43:00,118.113,118.131,118.109,118.131,173400001.0
2006-02-23 05:44:00,118.129,118.143,118.128,118.138,173399999.0
2006-02-23 05:45:00,118.148,118.162,118.147,118.162,185200004.0
2006-02-23 05:46:00,118.165,118.177,118.165,118.169,102400000.0
2006-02-23 05:47:00,118.167,118.168,118.155,118.163,117400001.0
2006-02-23 05:48:00,118.167,118.173,118.166,118.173,164400005.0
2006-02-23 05:49:00,118.174,118.186,118.167,118.185,211300000.0
2006-02-23 05:50:00,118.193,118.193,118.187,118.193,242899999.0
2006-02-23 05:51:00,118.192,118.193,118.187,118.193,290800001.0
2006-02-23 05:52:00,118.192,118.192,118.188,118.188,265700001.0
2006-02-23 05:53:00,118.187,118.201,118.187,118.191,115999997.0
2006-02-23 05:54:00,118.19,118.198,118.172,118.177,344599998.0
2006-02-23 05:55:00,118.177,118.192,118.175,118.192,307000002.0
2006-02-23 05:56:00,118.192,118.192,118.179,118.181,96699998.0
2006-02-23 05:57:00,118.182,118.185,118.155,118.155,202399999.0
2006-02-23 05:58:00,118.162,118.175,118.16,118.168,385700000.0
2006-02-23 05:59:00,118.173,118.173,118.167,118.167,165000000.0
2006-02-23 06:00:00,118.155,118.157,118.144,118.155,132000001.0
2006-02-23 06:01:00,118.157,118.159,118.157,118.159,65000001.0
2006-02-23 06:02:00,118.163,118.163,118.153,118.163,210099999.0
2006-02-23 06:03:00,118.158,118.16,118.149,118.149,75199999.0
2006-02-23 06:04:00,118.135,118.142,118.132,118.138,251200001.0
2006-02-23 06:05:00,118.148,118.161,118.148,118.161,94199999.0
2006-02-23 06:06:00,118.169,118.184,118.163,118.176,256699998.0
2006-02-23 06:07:00,118.165,118.171,118.159,118.159,163700001.0
2006-02-23 06:08:00,118.165,118.165,118.157,118.165,226100001.0
2006-02-23 06:09:00,118.163,118.163,118.149,118.149,159299995.0
2006-02-23 06:10:00,118.145,118.146,118.115,118.115,155500000.0
2006-02-23 06:11:00,118.107,118.123,118.107,118.108,465499996.0
2006-02-23 06:12:00,118.095,118.105,118.095,118.097,232900000.0
2006-02-23 06:13:00,118.095,118.115,118.095,118.107,216400000.0
2006-02-23 06:14:00,118.108,118.111,118.103,118.103,177699999.0
2006-02-23 06:15:00,118.102,118.112,118.102,118.103,215200002.0
2006-02-23 06:16:00,118.11,118.119,118.11,118.116,149899999.0
2006-02-23 06:17:00,118.108,118.108,118.073,118.073,228999995.0
2006-02-23 06:18:00,118.055,118.063,118.05,118.05,403299999.0
2006-02-23 06:19:00,118.052,118.088,118.051,118.076,222599998.0
2006-02-23 06:20:00,118.067,118.074,118.058,118.058,250300002.0
2006-02-23 06:21:00,118.036,118.036,117.986,117.995,272799996.0
2006-02-23 06:22:00,117.988,117.998,117.977,117.998,221100002.0
2006-02-23 06:23:00,118.011,118.022,118.006,118.02,157800003.0
2006-02-23 06:24:00,118.013,118.032,118.013,118.032,282699993.0
2006-02-23 06:25:00,118.033,118.033,118.02,118.02,396600000.0
2006-02-23 06:26:00,118.028,118.034,118.022,118.029,269500005.0
2006-02-23 06:27:00,118.036,118.043,118.029,118.043,291999998.0
2006-02-23 06:28:00,118.038,118.042,118.037,118.041,142199999.0
2006-02-23 06:29:00,118.02,118.02,118.002,118.002,155099997.0
2006-02-23 06:30:00,117.977,117.977,117.925,117.925,145200002.0
2006-02-23 06:31:00,117.906,117.923,117.897,117.917,183300002.0
2006-02-23 06:32:00,117.924,117.927,117.86,117.86,229899997.0
2006-02-23 06:33:00,117.85,117.854,117.803,117.803,137500002.0
2006-02-23 06:34:00,117.771,117.779,117.733,117.733,247200001.0
2006-02-23 06:35:00,117.734,117.761,117.724,117.761,251200008.0
2006-02-23 06:36:00,117.79,117.823,117.79,117.815,181199998.0
2006-02-23 06:37:00,117.8,117.809,117.786,117.809,172299996.0
2006-02-23 06:38:00,117.812,117.812,117.796,117.802,108300000.0
2006-02-23 06:39:00,117.795,117.805,117.783,117.79,303499998.0
2006-02-23 06:40:00,117.798,117.798,117.767,117.767,134800003.0
2006-02-23 06:41:00,117.748,117.748,117.733,117.746,227199998.0
2006-02-23 06:42:00,117.755,117.782,117.755,117.778,275900000.0
2006-02-23 06:43:00,117.772,117.788,117.768,117.782,315200002.0
2006-02-23 06:44:00,117.757,117.757,117.691,117.706,306999997.0
2006-02-23 06:45:00,117.708,117.724,117.708,117.722,177400001.0
2006-02-23 06:46:00,117.73,117.73,117.693,117.693,142399999.0
2006-02-23 06:47:00,117.662,117.662,117.645,117.654,108400003.0
2006-02-23 06:48:00,117.655,117.666,117.655,117.666,110000002.0
2006-02-23 06:49:00,117.672,117.712,117.668,117.712,179500003.0
2006-02-23 06:50:00,117.72,117.731,117.709,117.731,262399993.0
2006-02-23 06:51:00,117.739,117.745,117.727,117.734,190899999.0
2006-02-23 06:52:00,117.739,117.739,117.711,117.716,294800000.0
2006-02-23 06:53:00,117.714,117.746,117.714,117.746,258699999.0
2006-02-23 06:54:00,117.766,117.78,117.766,117.77,174500001.0
2006-02-23 06:55:00,117.76,117.762,117.747,117.762,206699995.0
2006-02-23 06:56:00,117.773,117.787,117.773,117.78,196999997.0
2006-02-23 06:57:00,117.77,117.791,117.757,117.757,211099998.0
2006-02-23 06:58:00,117.745,117.745,117.735,117.738,231599996.0
2006-02-23 06:59:00,117.741,117.741,117.708,117.709,208099999.0
2006-02-23 07:00:00,117.695,117.706,117.695,117.705,294200005.0
2006-02-23 07:01:00,117.697,117.699,117.681,117.681,304800001.0
2006-02-23 07:02:00,117.671,117.671,117.644,117.648,313800003.0
2006-02-23 07:03:00,117.656,117.657,117.649,117.652,330800002.0
2006-02-23 07:04:00,117.663,117.684,117.663,117.667,88799999.0
2006-02-23 07:05:00,117.665,117.673,117.658,117.667,397600007.0
2006-02-23 07:06:00,117.636,117.636,117.589,117.603,128600004.0
2006-02-23 07:07:00,117.623,117.651,117.621,117.651,270299995.0
2006-02-23 07:08:00,117.647,117.662,117.643,117.652,187800003.0
2006-02-23 07:09:00,117.653,117.653,117.64,117.64,305800003.0
2006-02-23 07:10:00,117.644,117.667,117.644,117.658,90399999.0
2006-02-23 07:11:00,117.666,117.671,117.663,117.67,195200000.0
2006-02-23 07:12:00,117.68,117.686,117.68,117.685,134999998.0
2006-02-23 07:13:00,117.684,117.692,117.68,117.687,152700001.0
2006-02-23 07:14:00,117.692,117.706,117.692,117.702,161900001.0
2006-02-23 07:15:00,117.7,117.7,117.685,117.689,227600003.0
2006-02-23 07:16:00,117.685,117.687,117.65,117.65,307299993.0
2006-02-23 07:17:00,117.635,117.635,117.609,117.612,222500000.0
2006-02-23 07:18:00,117.6,117.6,117.564,117.571,146400002.0
2006-02-23 07:19:00,117.572,117.606,117.572,117.606,133000000.0
2006-02-23 07:20:00,117.616,117.63,117.616,117.627,113799998.0
2006-02-23 07:21:00,117.62,117.623,117.611,117.623,195400006.0
2006-02-23 07:22:00,117.622,117.634,117.615,117.634,379899996.0
2006-02-23 07:23:00,117.626,117.633,117.622,117.631,254899994.0
2006-02-23 07:24:00,117.633,117.646,117.628,117.638,321900000.0
2006-02-23 07:25:00,117.636,117.646,117.636,117.645,198600002.0
2006-02-23 07:26:00,117.642,117.654,117.642,117.649,197600002.0
2006-02-23 07:27:00,117.655,117.667,117.654,117.657,320700003.0
2006-02-23 07:28:00,117.663,117.663,117.652,117.656,217600001.0
2006-02-23 07:29:00,117.653,117.661,117.639,117.661,255100003.0
2006-02-23 07:30:00,117.659,117.663,117.655,117.655,100399998.0
2006-02-23 07:31:00,117.668,117.668,117.656,117.668,220199998.0
2006-02-23 07:32:00,117.668,117.7,117.668,117.7,278300004.0
2006-02-23 07:33:00,117.707,117.711,117.702,117.702,107600001.0
2006-02-23 07:34:00,117.695,117.697,117.684,117.695,303100000.0
2006-02-23 07:35:00,117.682,117.695,117.678,117.688,398899989.0
2006-02-23 07:36:00,117.696,117.704,117.693,117.704,258100002.0
2006-02-23 07:37:00,117.701,117.714,117.701,117.714,118700003.0
2006-02-23 07:38:00,117.717,117.737,117.717,117.737,119400001.0
2006-02-23 07:39:00,117.726,117.732,117.721,117.732,237100000.0
2006-02-23 07:40:00,117.742,117.756,117.742,117.748,244400008.0
2006-02-23 07:41:00,117.75,117.75,117.735,117.738,303599996.0
2006-02-23 07:42:00,117.725,117.739,117.725,117.725,234200002.0
2006-02-23 07:43:00,117.725,117.727,117.72,117.727,125100001.0
2006-02-23 07:44:00,117.723,117.728,117.717,117.726,256500004.0
2006-02-23 07:45:00,117.725,117.74,117.721,117.74,124900001.0
2006-02-23 07:46:00,117.74,117.74,117.706,117.706,125800001.0
2006-02-23 07:47:00,117.697,117.7,117.691,117.691,166800001.0
2006-02-23 07:48:00,117.684,117.684,117.64,117.645,215800004.0
2006-02-23 07:49:00,117.643,117.645,117.633,117.645,165599999.0
2006-02-23 07:50:00,117.646,117.649,117.599,117.599,208199999.0
2006-02-23 07:51:00,117.592,117.601,117.584,117.601,248699998.0
2006-02-23 07:52:00,117.605,117.618,117.605,117.607,210000001.0
2006-02-23 07:53:00,117.592,117.592,117.563,117.57,165099999.0
2006-02-23 07:54:00,117.576,117.587,117.576,117.576,197599999.0
2006-02-23 07:55:00,117.573,117.579,117.567,117.57,283100001.0
2006-02-23 07:56:00,117.584,117.611,117.584,117.607,147500001.0
2006-02-23 07:57:00,117.62,117.622,117.602,117.608,169999998.0
2006-02-23 07:58:00,117.6,117.61,117.592,117.607,326699996.0
2006-02-23 07:59:00,117.612,117.621,117.604,117.618,185700004.0
2006-02-23 08:00:00,117.632,117.634,117.622,117.634,197299999.0
2006-02-23 08:01:00,117.638,117.638,117.588,117.59,309300000.0
2006-02-23 08:02:00,117.583,117.585,117.573,117.585,147099999.0
2006-02-23 08:03:00,117.6,117.621,117.6,117.621,228700001.0
2006-02-23 08:04:00,117.6,117.6,117.554,117.56,194000000.0
2006-02-23 08:05:00,117.56,117.561,117.54,117.54,154700000.0
2006-02-23 08:06:00,117.526,117.55,117.525,117.537,197400001.0
2006-02-23 08:07:00,117.534,117.534,117.49,117.49,198099998.0
2006-02-23 08:08:00,117.497,117.497,117.467,117.467,139200000.0
2006-02-23 08:09:00,117.463,117.467,117.457,117.467,290100002.0
2006-02-23 08:10:00,117.443,117.443,117.398,117.398,160700000.0
2006-02-23 08:11:00,117.401,117.401,117.351,117.351,64800002.0
2006-02-23 08:12:00,117.342,117.38,117.336,117.379,338300002.0
2006-02-23 08:13:00,117.383,117.4,117.383,117.4,165400002.0
2006-02-23 08:14:00,117.402,117.405,117.391,117.4,357500000.0
2006-02-23 08:15:00,117.41,117.419,117.41,117.415,122799996.0
2006-02-23 08:16:00,117.412,117.427,117.412,117.427,248800000.0
2006-02-23 08:17:00,117.425,117.426,117.413,117.413,236599999.0
2006-02-23 08:18:00,117.42,117.435,117.413,117.435,271499998.0
2006-02-23 08:19:00,117.439,117.447,117.432,117.441,207700000.0
2006-02-23 08:20:00,117.435,117.438,117.424,117.438,225300005.0
2006-02-23 08:21:00,117.432,117.432,117.398,117.405,266999995.0
2006-02-23 08:22:00,117.41,117.411,117.407,117.411,92099998.0
2006-02-23 08:23:00,117.422,117.437,117.422,117.437,46899999.0
2006-02-23 08:24:00,117.434,117.434,117.42,117.428,314700005.0
2006-02-23 08:25:00,117.432,117.432,117.416,117.427,208399997.0
2006-02-23 08:26:00,117.432,117.432,117.428,117.428,153199999.0
2006-02-23 08:27:00,117.433,117.443,117.433,117.443,198699998.0
2006-02-23 08:28:00,117.439,117.449,117.438,117.449,265700005.0
2006-02-23 08:29:00,117.447,117.454,117.444,117.454,205200005.0
2006-02-23 08:30:00,117.463,117.485,117.463,117.485,167099999.0
2006-02-23 08:31:00,117.487,117.49,117.479,117.48,431299995.0
2006-02-23 08:32:00,117.482,117.491,117.482,117.482,424500003.0
2006-02-23 08:33:00,117.488,117.492,117.481,117.487,310000004.0
2006-02-23 08:34:00,117.497,117.498,117.488,117.49,196099997.0
2006-02-23 08:35:00,117.493,117.493,117.478,117.478,318800001.0
2006-02-23 08:36:00,117.469,117.472,117.457,117.459,220200006.0
2006-02-23 08:37:00,117.467,117.467,117.447,117.447,251200001.0
2006-02-23 08:38:00,117.438,117.438,117.418,117.418,123399996.0
2006-02-23 08:39:00,117.406,117.414,117.401,117.414,121800000.0
2006-02-23 08:40:00,117.428,117.442,117.428,117.429,329100005.0
2006-02-23 08:41:00,117.426,117.426,117.411,117.418,242699995.0
2006-02-23 08:42:00,117.421,117.421,117.409,117.409,211900001.0
2006-02-23 08:43:00,117.407,117.414,117.401,117.414,199500000.0
2006-02-23 08:44:00,117.4,117.405,117.4,117.4,218299998.0
2006-02-23 08:45:00,117.394,117.394,117.371,117.378,280199999.0
2006-02-23 08:46:00,117.369,117.398,117.366,117.398,90400001.0
2006-02-23 08:47:00,117.403,117.419,117.403,117.41,210000002.0
2006-02-23 08:48:00,117.408,117.44,117.408,117.44,285499996.0
2006-02-23 08:49:00,117.451,117.503,117.451,117.501,248200002.0
2006-02-23 08:50:00,117.505,117.506,117.493,117.5,215300002.0
2006-02-23 08:51:00,117.497,117.507,117.497,117.507,166799998.0
2006-02-23 08:52:00,117.52,117.538,117.52,117.524,213500003.0
2006-02-23 08:53:00,117.521,117.553,117.521,117.546,187000003.0
2006-02-23 08:54:00,117.543,117.549,117.523,117.525,358700002.0
2006-02-23 08:55:00,117.512,117.519,117.499,117.502,195200000.0
2006-02-23 08:56:00,117.502,117.505,117.498,117.498,288799997.0
2006-02-23 08:57:00,117.505,117.519,117.505,117.512,267299999.0
2006-02-23 08:58:00,117.503,117.503,117.486,117.493,139500001.0
2006-02-23 08:59:00,117.49,117.491,117.479,117.487,208799999.0
2006-02-23 09:00:00,117.493,117.503,117.486,117.503,298800003.0
2006-02-23 09:01:00,117.511,117.522,117.511,117.518,141400001.0
2006-02-23 09:02:00,117.509,117.509,117.496,117.498,274299999.0
2006-02-23 09:03:00,117.514,117.543,117.514,117.543,82000003.0
2006-02-23 09:04:00,117.55,117.55,117.522,117.522,217799999.0
2006-02-23 09:05:00,117.528,117.531,117.524,117.527,183599999.0
2006-02-23 09:06:00,117.522,117.528,117.509,117.512,236900004.0
2006-02-23 09:07:00,117.519,117.524,117.513,117.513,218100003.0
2006-02-23 09:08:00,117.514,117.522,117.514,117.517,212999997.0
2006-02-23 09:09:00,117.51,117.51,117.477,117.48,174000001.0
2006-02-23 09:10:00,117.468,117.48,117.468,117.468,287200003.0
2006-02-23 09:11:00,117.468,117.474,117.466,117.474,195200003.0
2006-02-23 09:12:00,117.471,117.515,117.471,117.515,345399996.0
2006-02-23 09:13:00,117.517,117.524,117.51,117.513,260700004.0
2006-02-23 09:14:00,117.505,117.512,117.497,117.512,130599999.0
2006-02-23 09:15:00,117.518,117.518,117.508,117.512,169100003.0
2006-02-23 09:16:00,117.502,117.51,117.502,117.503,188500006.0
2006-02-23 09:17:00,117.495,117.497,117.487,117.49,84600001.0
2006-02-23 09:18:00,117.486,117.497,117.481,117.486,180500002.0
2006-02-23 09:19:00,117.484,117.497,117.473,117.497,164300003.0
2006-02-23 09:20:00,117.513,117.516,117.506,117.513,213900006.0
2006-02-23 09:21:00,117.516,117.519,117.503,117.503,345499996.0
2006-02-23 09:22:00,117.507,117.521,117.506,117.521,116500003.0
2006-02-23 09:23:00,117.527,117.533,117.522,117.522,127100001.0
2006-02-23 09:24:00,117.527,117.529,117.514,117.52,482900010.0
2006-02-23 09:25:00,117.52,117.528,117.519,117.52,231199997.0
2006-02-23 09:26:00,117.52,117.52,117.505,117.505,169899998.0
2006-02-23 09:27:00,117.51,117.521,117.51,117.518,260800004.0
2006-02-23 09:28:00,117.531,117.534,117.531,117.534,93199996.0
2006-02-23 09:29:00,117.528,117.529,117.518,117.526,127099995.0
2006-02-23 09:30:00,117.539,117.555,117.536,117.54,320499997.0
2006-02-23 09:31:00,117.544,117.571,117.539,117.565,207299999.0
2006-02-23 09:32:00,117.588,117.599,117.588,117.597,209099998.0
2006-02-23 09:33:00,117.593,117.6,117.584,117.594,312300002.0
2006-02-23 09:34:00,117.587,117.604,117.585,117.604,116900000.0
2006-02-23 09:35:00,117.613,117.613,117.594,117.597,160900001.0
2006-02-23 09:36:00,117.609,117.611,117.6,117.605,172000000.0
2006-02-23 09:37:00,117.615,117.62,117.604,117.62,336200006.0
2006-02-23 09:38:00,117.627,117.638,117.613,117.625,274900001.0
2006-02-23 09:39:00,117.623,117.636,117.606,117.606,330099999.0
2006-02-23 09:40:00,117.612,117.612,117.584,117.595,390499998.0
2006-02-23 09:41:00,117.595,117.6,117.577,117.584,247399997.0
2006-02-23 09:42:00,117.584,117.584,117.571,117.571,60099998.0
2006-02-23 09:43:00,117.577,117.577,117.566,117.566,263200003.0
2006-02-23 09:44:00,117.562,117.574,117.559,117.561,323599998.0
2006-02-23 09:45:00,117.56,117.572,117.557,117.572,151899999.0
2006-02-23 09:46:00,117.57,117.57,117.558,117.57,245799999.0
2006-02-23 09:47:00,117.578,117.611,117.578,117.611,207999999.0
2006-02-23 09:48:00,117.605,117.61,117.589,117.59,327599995.0
2006-02-23 09:49:00,117.58,117.604,117.58,117.595,172500000.0
2006-02-23 09:50:00,117.593,117.6,117.578,117.58,241899998.0
2006-02-23 09:51:00,117.574,117.582,117.574,117.58,213799995.0
2006-02-23 09:52:00,117.571,117.582,117.567,117.582,141900002.0
2006-02-23 09:53:00,117.585,117.615,117.585,117.615,219999998.0
2006-02-23 09:54:00,117.605,117.617,117.603,117.616,222199999.0
2006-02-23 09:55:00,117.62,117.62,117.606,117.62,102700002.0
2006-02-23 09:56:00,117.625,117.633,117.625,117.627,107399999.0
2006-02-23 09:57:00,117.617,117.632,117.614,117.632,228699997.0
2006-02-23 09:58:00,117.635,117.639,117.62,117.622,239000000.0
2006-02-23 09:59:00,117.62,117.637,117.62,117.637,241600007.0
2006-02-23 10:00:00,117.638,117.642,117.629,117.629,344400005.0
2006-02-23 10:01:00,117.633,117.633,117.621,117.624,63000000.0
2006-02-23 10:02:00,117.62,117.62,117.608,117.61,106000002.0
2006-02-23 10:03:00,117.607,117.609,117.593,117.593,160600002.0
2006-02-23 10:04:00,117.586,117.586,117.573,117.582,154799999.0
2006-02-23 10:05:00,117.58,117.58,117.542,117.542,262700005.0
2006-02-23 10:06:00,117.544,117.555,117.526,117.526,180900001.0
2006-02-23 10:07:00,117.513,117.516,117.494,117.495,284599997.0
2006-02-23 10:08:00,117.488,117.493,117.475,117.492,259000007.0
2006-02-23 10:09:00,117.501,117.501,117.482,117.482,180800005.0
2006-02-23 10:10:00,117.485,117.493,117.48,117.485,153199997.0
2006-02-23 10:11:00,117.492,117.499,117.49,117.49,242500004.0
2006-02-23 10:12:00,117.49,117.499,117.487,117.498,233699997.0
2006-02-23 10:13:00,117.5,117.513,117.5,117.513,184300004.0
2006-02-23 10:14:00,117.51,117.523,117.502,117.523,187899996.0
2006-02-23 10:15:00,117.523,117.523,117.513,117.515,276499996.0
2006-02-23 10:16:00,117.523,117.568,117.523,117.568,320799999.0
2006-02-23 10:17:00,117.57,117.574,117.559,117.559,255200002.0
2006-02-23 10:18:00,117.559,117.573,117.557,117.557,345200002.0
2006-02-23 10:19:00,117.553,117.571,117.553,117.561,226500001.0
2006-02-23 10:20:00,117.564,117.564,117.541,117.551,346300004.0
2006-02-23 10:21:00,117.552,117.552,117.545,117.545,55899998.0
2006-02-23 10:22:00,117.547,117.547,117.503,117.505,325000000.0
2006-02-23 10:23:00,117.488,117.495,117.474,117.482,198399995.0
2006-02-23 10:24:00,117.49,117.494,117.488,117.49,73000000.0
2006-02-23 10:25:00,117.494,117.519,117.494,117.515,207800005.0
2006-02-23 10:26:00,117.512,117.549,117.511,117.548,381199998.0
2006-02-23 10:27:00,117.542,117.559,117.541,117.541,301999998.0
2006-02-23 10:28:00,117.546,117.546,117.532,117.538,203399998.0
2006-02-23 10:29:00,117.528,117.537,117.524,117.524,111100001.0
2006-02-23 10:30:00,117.523,117.523,117.511,117.516,193599999.0
2006-02-23 10:31:00,117.527,117.528,117.516,117.518,160899998.0
2006-02-23 10:32:00,117.516,117.52,117.509,117.509,237800002.0
2006-02-23 10:33:00,117.5,117.5,117.489,117.491,172099999.0
2006-02-23 10:34:00,117.496,117.497,117.464,117.464,210000001.0
2006-02-23 10:35:00,117.442,117.442,117.4,117.409,168900001.0
2006-02-23 10:36:00,117.412,117.427,117.412,117.414,283900000.0
2006-02-23 10:37:00,117.414,117.414,117.386,117.399,224700003.0
2006-02-23 10:38:00,117.407,117.407,117.355,117.368,292799999.0
2006-02-23 10:39:00,117.34,117.34,117.25,117.262,225399998.0
2006-02-23 10:40:00,117.27,117.295,117.27,117.294,214700000.0
2006-02-23 10:41:00,117.3,117.312,117.297,117.3,438999992.0
2006-02-23 10:42:00,117.297,117.297,117.248,117.25,203099999.0
2006-02-23 10:43:00,117.25,117.305,117.25,117.305,298399998.0
2006-02-23 10:44:00,117.307,117.319,117.305,117.305,269700008.0
2006-02-23 10:45:00,117.304,117.315,117.302,117.315,288500000.0
2006-02-23 10:46:00,117.323,117.345,117.323,117.345,280899997.0
2006-02-23 10:47:00,117.351,117.351,117.328,117.33,322599994.0
2006-02-23 10:48:00,117.34,117.357,117.34,117.352,201999996.0
2006-02-23 10:49:00,117.357,117.376,117.357,117.375,256299997.0
2006-02-23 10:50:00,117.373,117.381,117.366,117.379,155100001.0
2006-02-23 10:51:00,117.382,117.403,117.382,117.403,380800000.0
2006-02-23 10:52:00,117.417,117.444,117.417,117.439,288399998.0
2006-02-23 10:53:00,117.438,117.443,117.436,117.441,103100001.0
2006-02-23 10:54:00,117.42,117.42,117.397,117.402,192699999.0
2006-02-23 10:55:00,117.396,117.398,117.377,117.377,210300001.0
2006-02-23 10:56:00,117.381,117.386,117.351,117.353,299400001.0
2006-02-23 10:57:00,117.348,117.349,117.343,117.345,272299997.0
2006-02-23 10:58:00,117.35,117.35,117.338,117.338,319299994.0
2006-02-23 10:59:00,117.343,117.355,117.337,117.341,194100004.0
2006-02-23 11:00:00,117.336,117.345,117.321,117.326,156300003.0
2006-02-23 11:01:00,117.32,117.336,117.318,117.328,274100002.0
2006-02-23 11:02:00,117.33,117.33,117.306,117.323,333500000.0
2006-02-23 11:03:00,117.323,117.346,117.321,117.342,301000000.0
2006-02-23 11:04:00,117.343,117.347,117.326,117.33,280099999.0
2006-02-23 11:05:00,117.324,117.331,117.294,117.294,307800003.0
2006-02-23 11:06:00,117.291,117.291,117.26,117.26,241100004.0
2006-02-23 11:07:00,117.236,117.236,117.22,117.224,187799993.0
2006-02-23 11:08:00,117.223,117.232,117.215,117.22,153200001.0
2006-02-23 11:09:00,117.21,117.236,117.206,117.219,212400003.0
2006-02-23 11:10:00,117.206,117.206,117.179,117.193,168899999.0
2006-02-23 11:11:00,117.182,117.199,117.18,117.199,75400001.0
2006-02-23 11:12:00,117.201,117.201,117.155,117.155,287500000.0
2006-02-23 11:13:00,117.133,117.133,117.108,117.118,204900002.0
2006-02-23 11:14:00,117.121,117.151,117.121,117.137,432000000.0
2006-02-23 11:15:00,117.12,117.12,117.099,117.105,131000001.0
2006-02-23 11:16:00,117.099,117.145,117.097,117.14,225099999.0
2006-02-23 11:17:00,117.153,117.169,117.148,117.169,290399999.0
2006-02-23 11:18:00,117.172,117.199,117.171,117.199,84699999.0
2006-02-23 11:19:00,117.18,117.194,117.168,117.183,249299995.0
2006-02-23 11:20:00,117.183,117.184,117.175,117.177,300200001.0
2006-02-23 11:21:00,117.17,117.173,117.142,117.142,120499996.0
2006-02-23 11:22:00,117.136,117.136,117.117,117.133,378000004.0
2006-02-23 11:23:00,117.159,117.201,117.159,117.201,91099999.0
2006-02-23 11:24:00,117.2,117.201,117.174,117.174,150299999.0
2006-02-23 11:25:00,117.168,117.179,117.165,117.179,82100000.0
2006-02-23 11:26:00,117.187,117.198,117.186,117.188,335700002.0
2006-02-23 11:27:00,117.193,117.209,117.188,117.209,79799999.0
2006-02-23 11:28:00,117.21,117.21,117.195,117.201,182700000.0
2006-02-23 11:29:00,117.208,117.244,117.207,117.241,151700001.0
2006-02-23 11:30:00,117.244,117.244,117.207,117.207,327499996.0
2006-02-23 11:31:00,117.211,117.211,117.199,117.2,140100000.0
2006-02-23 11:32:00,117.198,117.199,117.16,117.169,106800002.0
2006-02-23 11:33:00,117.18,117.18,117.174,117.178,111499999.0
2006-02-23 11:34:00,117.168,117.168,117.131,117.131,207600004.0
2006-02-23 11:35:00,117.135,117.154,117.135,117.154,71900000.0
2006-02-23 11:36:00,117.157,117.181,117.157,117.181,219999998.0
2006-02-23 11:37:00,117.184,117.184,117.171,117.177,184500002.0
2006-02-23 11:38:00,117.16,117.16,117.119,117.119,39200000.0
2006-02-23 11:39:00,117.131,117.146,117.131,117.146,226000002.0
2006-02-23 11:40:00,117.144,117.167,117.141,117.153,193599998.0
2006-02-23 11:41:00,117.147,117.155,117.137,117.139,278600009.0
2006-02-23 11:42:00,117.138,117.161,117.137,117.161,221000005.0
2006-02-23 11:43:00,117.178,117.19,117.147,117.147,103999999.0
2006-02-23 11:44:00,117.157,117.199,117.157,117.199,207000001.0
2006-02-23 11:45:00,117.22,117.222,117.192,117.195,383800003.0
2006-02-23 11:46:00,117.19,117.197,117.179,117.18,134899997.0
2006-02-23 11:47:00,117.163,117.163,117.146,117.15,134500003.0
2006-02-23 11:48:00,117.151,117.151,117.136,117.14,196000002.0
2006-02-23 11:49:00,117.14,117.14,117.122,117.125,167300001.0
2006-02-23 11:50:00,117.129,117.14,117.122,117.137,257499996.0
2006-02-23 11:51:00,117.132,117.135,117.129,117.135,496600005.0
2006-02-23 11:52:00,117.147,117.154,117.145,117.15,332800003.0
2006-02-23 11:53:00,117.15,117.175,117.15,117.168,264399999.0
2006-02-23 11:54:00,117.168,117.168,117.158,117.168,349399996.0
2006-02-23 11:55:00,117.179,117.19,117.176,117.19,250399997.0
2006-02-23 11:56:00,117.196,117.208,117.191,117.197,264100002.0
2006-02-23 11:57:00,117.207,117.213,117.206,117.206,280599998.0
2006-02-23 11:58:00,117.208,117.221,117.205,117.218,314799996.0
2006-02-23 11:59:00,117.213,117.213,117.205,117.205,222700002.0
2006-02-23 12:00:00,117.201,117.202,117.198,117.2,321499998.0
2006-02-23 12:01:00,117.21,117.22,117.21,117.212,217699998.0
2006-02-23 12:02:00,117.215,117.222,117.215,117.215,361899997.0
2006-02-23 12:03:00,117.229,117.241,117.21,117.21,190499999.0
2006-02-23 12:04:00,117.215,117.217,117.2,117.2,205199997.0
2006-02-23 12:05:00,117.204,117.215,117.203,117.215,244500004.0
2006-02-23 12:06:00,117.209,117.215,117.205,117.21,298799999.0
2006-02-23 12:07:00,117.222,117.234,117.221,117.234,157000002.0
2006-02-23 12:08:00,117.244,117.244,117.221,117.233,197599997.0
2006-02-23 12:09:00,117.225,117.23,117.209,117.223,317699997.0
2006-02-23 12:10:00,117.226,117.229,117.218,117.218,183600004.0
2006-02-23 12:11:00,117.224,117.243,117.223,117.235,317200002.0
2006-02-23 12:12:00,117.248,117.254,117.243,117.252,124899999.0
2006-02-23 12:13:00,117.248,117.255,117.24,117.255,307000001.0
2006-02-23 12:14:00,117.254,117.255,117.24,117.24,308499998.0
2006-02-23 12:15:00,117.242,117.242,117.231,117.231,205400001.0
2006-02-23 12:16:00,117.218,117.225,117.2,117.205,296500003.0
2006-02-23 12:17:00,117.197,117.197,117.16,117.16,345499999.0
2006-02-23 12:18:00,117.148,117.162,117.143,117.162,145200000.0
2006-02-23 12:19:00,117.158,117.162,117.151,117.16,306199997.0
2006-02-23 12:20:00,117.164,117.175,117.164,117.175,185300002.0
2006-02-23 12:21:00,117.182,117.182,117.162,117.162,321100006.0
2006-02-23 12:22:00,117.164,117.18,117.164,117.18,116900000.0
2006-02-23 12:23:00,117.17,117.17,117.12,117.12,514599998.0
2006-02-23 12:24:00,117.128,117.136,117.125,117.136,194300002.0
2006-02-23 12:25:00,117.133,117.148,117.133,117.148,223700004.0
2006-02-23 12:26:00,117.153,117.176,117.153,117.176,197499997.0
2006-02-23 12:27:00,117.181,117.182,117.172,117.182,94600000.0
2006-02-23 12:28:00,117.178,117.2,117.178,117.197,122800002.0
2006-02-23 12:29:00,117.202,117.204,117.183,117.183,150700000.0
2006-02-23 12:30:00,117.178,117.2,117.176,117.193,120000004.0
2006-02-23 12:31:00,117.197,117.2,117.189,117.2,397299996.0
2006-02-23 12:32:00,117.2,117.204,117.191,117.191,206900001.0
2006-02-23 12:33:00,117.197,117.197,117.173,117.174,83900002.0
2006-02-23 12:34:00,117.173,117.181,117.173,117.173,238099999.0
2006-02-23 12:35:00,117.176,117.184,117.175,117.184,155400001.0
2006-02-23 12:36:00,117.183,117.185,117.177,117.182,283100000.0
2006-02-23 12:37:00,117.176,117.188,117.173,117.183,327900003.0
2006-02-23 12:38:00,117.182,117.189,117.175,117.175,121300000.0
2006-02-23 12:39:00,117.178,117.182,117.158,117.158,164900002.0
2006-02-23 12:40:00,117.158,117.165,117.158,117.158,247199999.0
2006-02-23 12:41:00,117.147,117.147,117.117,117.117,265400000.0
2006-02-23 12:42:00,117.121,117.123,117.11,117.115,75800001.0
2006-02-23 12:43:00,117.107,117.107,117.096,117.096,306600000.0
2006-02-23 12:44:00,117.099,117.103,117.092,117.092,303400006.0
2006-02-23 12:45:00,117.1,117.1,117.073,117.093,274100004.0
2006-02-23 12:46:00,117.098,117.1,117.086,117.09,203699998.0
2006-02-23 12:47:00,117.093,117.093,117.082,117.088,289300000.0
2006-02-23 12:48:00,117.087,117.087,117.081,117.085,304300000.0
2006-02-23 12:49:00,117.083,117.086,117.074,117.074,215800000.0
2006-02-23 12:50:00,117.058,117.061,117.05,117.05,168500001.0
2006-02-23 12:51:00,117.053,117.053,117.042,117.042,303800002.0
2006-02-23 12:52:00,117.042,117.045,117.042,117.045,258699993.0
2006-02-23 12:53:00,117.0,117.0,116.913,116.965,177499994.0
2006-02-23 12:54:00,116.977,116.982,116.975,116.98,290700001.0
2006-02-23 12:55:00,117.001,117.019,117.0,117.0,112200001.0
2006-02-23 12:56:00,116.983,116.983,116.937,116.937,150800002.0
2006-02-23 12:57:00,116.933,116.952,116.933,116.936,255099998.0
2006-02-23 12:58:00,116.935,116.95,116.935,116.949,268699997.0
2006-02-23 12:59:00,116.951,116.951,116.937,116.937,269100006.0
2006-02-23 13:00:00,116.939,116.951,116.939,116.951,91199999.0
2006-02-23 13:01:00,116.946,116.95,116.935,116.935,326600003.0
2006-02-23 13:02:00,116.943,116.949,116.933,116.933,116899998.0
2006-02-23 13:03:00,116.93,116.935,116.93,116.935,39199999.0
2006-02-23 13:04:00,116.926,116.931,116.913,116.913,231899999.0
2006-02-23 13:05:00,116.928,116.99,116.928,116.99,338300001.0
2006-02-23 13:06:00,116.998,117.02,116.998,117.02,160900002.0
2006-02-23 13:07:00,117.03,117.033,117.022,117.022,209400002.0
2006-02-23 13:08:00,117.013,117.019,117.004,117.019,115199999.0
2006-02-23 13:09:00,117.022,117.035,117.017,117.029,263099996.0
2006-02-23 13:10:00,117.045,117.063,117.045,117.061,141100001.0
2006-02-23 13:11:00,117.062,117.074,117.059,117.07,285700002.0
2006-02-23 13:12:00,117.068,117.117,117.068,117.104,291300001.0
2006-02-23 13:13:00,117.102,117.11,117.097,117.107,179399999.0
2006-02-23 13:14:00,117.094,117.121,117.094,117.103,296400004.0
2006-02-23 13:15:00,117.102,117.109,117.097,117.104,121599998.0
2006-02-23 13:16:00,117.1,117.108,117.094,117.094,240699998.0
2006-02-23 13:17:00,117.084,117.084,117.064,117.064,144400001.0
2006-02-23 13:18:00,117.064,117.073,117.059,117.073,212300000.0
2006-02-23 13:19:00,117.067,117.067,117.059,117.062,218499995.0
2006-02-23 13:20:00,117.07,117.075,117.07,117.07,143000001.0
2006-02-23 13:21:00,117.074,117.074,117.06,117.065,234099997.0
2006-02-23 13:22:00,117.062,117.069,117.057,117.068,334199999.0
2006-02-23 13:23:00,117.065,117.076,117.061,117.069,297200001.0
2006-02-23 13:24:00,117.066,117.074,117.063,117.063,281700001.0
2006-02-23 13:25:00,117.063,117.07,117.06,117.07,182499999.0
2006-02-23 13:26:00,117.065,117.07,117.065,117.067,112399997.0
2006-02-23 13:27:00,117.065,117.066,117.055,117.063,261700003.0
2006-02-23 13:28:00,117.064,117.076,117.064,117.075,145499999.0
2006-02-23 13:29:00,117.073,117.073,117.06,117.065,240800003.0
2006-02-23 13:30:00,117.067,117.074,117.065,117.074,295999995.0
2006-02-23 13:31:00,117.073,117.073,117.059,117.06,295299995.0
2006-02-23 13:32:00,117.067,117.07,117.046,117.048,416199990.0
2006-02-23 13:33:00,117.054,117.058,117.042,117.058,297800004.0
2006-02-23 13:34:00,117.06,117.073,117.06,117.073,320900000.0
2006-02-23 13:35:00,117.07,117.07,117.05,117.052,389199996.0
2006-02-23 13:36:00,117.044,117.044,117.025,117.035,244699996.0
2006-02-23 13:37:00,117.034,117.034,117.022,117.033,171300000.0
2006-02-23 13:38:00,117.032,117.039,117.027,117.027,254600004.0
2006-02-23 13:39:00,117.04,117.04,117.006,117.006,246899997.0
2006-02-23 13:40:00,116.998,117.005,116.989,117.005,304000004.0
2006-02-23 13:41:00,116.998,117.001,116.987,116.99,135499999.0
2006-02-23 13:42:00,116.993,116.993,116.975,116.978,221000003.0
2006-02-23 13:43:00,116.967,116.967,116.956,116.96,281299997.0
2006-02-23 13:44:00,116.953,116.953,116.935,116.95,285300000.0
2006-02-23 13:45:00,116.958,116.987,116.958,116.987,270100003.0
2006-02-23 13:46:00,116.994,117.011,116.994,116.998,289500005.0
2006-02-23 13:47:00,116.998,117.012,116.993,117.012,321300001.0
2006-02-23 13:48:00,117.012,117.012,117.003,117.012,162300001.0
2006-02-23 13:49:00,117.018,117.021,117.012,117.013,232799999.0
2006-02-23 13:50:00,117.015,117.017,117.007,117.007,252299999.0
2006-02-23 13:51:00,117.01,117.022,117.01,117.022,408699992.0
2006-02-23 13:52:00,117.019,117.03,117.019,117.02,122500003.0
2006-02-23 13:53:00,117.02,117.047,117.02,117.041,222000003.0
2006-02-23 13:54:00,117.052,117.07,117.052,117.067,379100005.0
2006-02-23 13:55:00,117.063,117.063,117.044,117.048,283800001.0
2006-02-23 13:56:00,117.048,117.07,117.046,117.048,221200000.0
2006-02-23 13:57:00,117.047,117.053,117.046,117.05,260999997.0
2006-02-23 13:58:00,117.048,117.054,117.041,117.054,204500005.0
2006-02-23 13:59:00,117.06,117.065,117.049,117.052,256200003.0
2006-02-23 14:00:00,117.06,117.065,117.054,117.057,310000004.0
2006-02-23 14:01:00,117.055,117.069,117.055,117.057,239400000.0
2006-02-23 14:02:00,117.056,117.056,117.043,117.048,220799996.0
2006-02-23 14:03:00,117.048,117.052,117.043,117.043,196499998.0
2006-02-23 14:04:00,117.052,117.063,117.052,117.058,170800005.0
2006-02-23 14:05:00,117.061,117.069,117.052,117.052,252699999.0
2006-02-23 14:06:00,117.053,117.058,117.051,117.057,151299997.0
2006-02-23 14:07:00,117.058,117.06,117.046,117.048,168599998.0
2006-02-23 14:08:00,117.049,117.055,117.043,117.053,274899996.0
2006-02-23 14:09:00,117.046,117.062,117.046,117.056,113900001.0
2006-02-23 14:10:00,117.07,117.087,117.07,117.087,81900000.0
2006-02-23 14:11:00,117.088,117.105,117.086,117.101,170900003.0
2006-02-23 14:12:00,117.096,117.108,117.096,117.107,110900002.0
2006-02-23 14:13:00,117.099,117.109,117.099,117.099,144100000.0
2006-02-23 14:14:00,117.102,117.111,117.092,117.106,286300007.0
2006-02-23 14:15:00,117.112,117.112,117.085,117.085,333300008.0
2006-02-23 14:16:00,117.081,117.092,117.077,117.085,245000000.0
2006-02-23 14:17:00,117.078,117.093,117.074,117.093,233200003.0
2006-02-23 14:18:00,117.082,117.089,117.079,117.081,240299993.0
2006-02-23 14:19:00,117.088,117.098,117.088,117.097,138100003.0
2006-02-23 14:20:00,117.086,117.086,117.077,117.084,134699998.0
2006-02-23 14:21:00,117.087,117.091,117.083,117.087,102499999.0
2006-02-23 14:22:00,117.092,117.103,117.092,117.094,150199996.0
2006-02-23 14:23:00,117.101,117.103,117.086,117.093,298599999.0
2006-02-23 14:24:00,117.094,117.094,117.074,117.074,382499997.0
2006-02-23 14:25:00,117.075,117.076,117.06,117.06,81000001.0
2006-02-23 14:26:00,117.062,117.074,117.062,117.066,253099994.0
2006-02-23 14:27:00,117.069,117.08,117.069,117.079,320400004.0
2006-02-23 14:28:00,117.082,117.088,117.078,117.078,223800000.0
2006-02-23 14:29:00,117.08,117.089,117.08,117.087,193200002.0
2006-02-23 14:30:00,117.079,117.082,117.071,117.08,429099996.0
2006-02-23 14:31:00,117.082,117.082,117.06,117.06,143500002.0
2006-02-23 14:32:00,117.045,117.055,117.045,117.051,261999999.0
2006-02-23 14:33:00,117.045,117.068,117.045,117.068,84400001.0
2006-02-23 14:34:00,117.072,117.089,117.07,117.089,298299995.0
2006-02-23 14:35:00,117.093,117.109,117.093,117.106,264800001.0
2006-02-23 14:36:00,117.103,117.104,117.095,117.104,234400004.0
2006-02-23 14:37:00,117.098,117.098,117.08,117.083,204900000.0
2006-02-23 14:38:00,117.079,117.088,117.076,117.076,99300003.0
2006-02-23 14:39:00,117.072,117.082,117.063,117.063,129400000.0
2006-02-23 14:40:00,117.057,117.07,117.057,117.06,271200003.0
2006-02-23 14:41:00,117.06,117.068,117.06,117.066,59000000.0
2006-02-23 14:42:00,117.06,117.067,117.057,117.065,202800003.0
2006-02-23 14:43:00,117.067,117.07,117.064,117.065,314300000.0
2006-02-23 14:44:00,117.073,117.081,117.069,117.077,125300000.0
2006-02-23 14:45:00,117.094,117.121,117.094,117.113,126900001.0
2006-02-23 14:46:00,117.121,117.138,117.12,117.138,196000000.0
2006-02-23 14:47:00,117.132,117.132,117.104,117.104,221900004.0
2006-02-23 14:48:00,117.1,117.1,117.085,117.097,158500005.0
2006-02-23 14:49:00,117.096,117.111,117.093,117.099,319099999.0
2006-02-23 14:50:00,117.105,117.111,117.095,117.099,274600000.0
2006-02-23 14:51:00,117.112,117.133,117.112,117.125,196900003.0
2006-02-23 14:52:00,117.132,117.136,117.108,117.108,122700000.0
2006-02-23 14:53:00,117.101,117.105,117.099,117.105,353199999.0
2006-02-23 14:54:00,117.108,117.131,117.108,117.131,191899995.0
2006-02-23 14:55:00,117.127,117.131,117.113,117.13,333700000.0
2006-02-23 14:56:00,117.137,117.137,117.126,117.127,173100001.0
2006-02-23 14:57:00,117.128,117.128,117.122,117.128,212800001.0
2006-02-23 14:58:00,117.122,117.122,117.11,117.11,261499996.0
2006-02-23 14:59:00,117.118,117.122,117.113,117.117,263400001.0
2006-02-23 15:00:00,117.111,117.112,117.084,117.086,135300002.0
2006-02-23 15:01:00,117.091,117.091,117.071,117.071,233799998.0
2006-02-23 15:02:00,117.069,117.072,117.062,117.062,158800001.0
2006-02-23 15:03:00,117.062,117.062,117.028,117.028,216400001.0
2006-02-23 15:04:00,117.023,117.038,117.021,117.038,288599997.0
2006-02-23 15:05:00,117.042,117.042,117.018,117.019,224900000.0
2006-02-23 15:06:00,117.012,117.026,117.012,117.025,208000005.0
2006-02-23 15:07:00,117.013,117.032,117.013,117.032,233300001.0
2006-02-23 15:08:00,117.033,117.033,117.021,117.033,229699998.0
2006-02-23 15:09:00,117.033,117.033,117.024,117.033,224899998.0
2006-02-23 15:10:00,117.03,117.036,117.019,117.028,139899999.0
2006-02-23 15:11:00,117.021,117.021,117.004,117.007,281100007.0
2006-02-23 15:12:00,117.01,117.01,116.987,116.987,166600002.0
2006-02-23 15:13:00,116.991,116.998,116.98,116.98,179700002.0
2006-02-23 15:14:00,116.98,116.988,116.948,116.954,123599998.0
2006-02-23 15:15:00,116.95,116.953,116.911,116.918,449000005.0
2006-02-23 15:16:00,116.914,116.918,116.895,116.909,349800000.0
2006-02-23 15:17:00,116.907,116.911,116.892,116.908,359699999.0
2006-02-23 15:18:00,116.906,116.906,116.888,116.902,140200000.0
2006-02-23 15:19:00,116.893,116.893,116.84,116.84,292699995.0
2006-02-23 15:20:00,116.839,116.868,116.839,116.863,318400004.0
2006-02-23 15:21:00,116.866,116.866,116.836,116.843,355500003.0
2006-02-23 15:22:00,116.858,116.883,116.858,116.877,133199999.0
2006-02-23 15:23:00,116.882,116.899,116.882,116.895,163900000.0
2006-02-23 15:24:00,116.896,116.9,116.867,116.867,320500001.0
2006-02-23 15:25:00,116.849,116.849,116.83,116.849,175599998.0
2006-02-23 15:26:00,116.86,116.864,116.814,116.814,168899994.0
2006-02-23 15:27:00,116.822,116.838,116.822,116.835,87400000.0
2006-02-23 15:28:00,116.842,116.858,116.842,116.856,134500001.0
2006-02-23 15:29:00,116.854,116.869,116.854,116.861,189799999.0
2006-02-23 15:30:00,116.883,116.894,116.872,116.876,200100003.0
2006-02-23 15:31:00,116.876,116.888,116.876,116.884,361300003.0
2006-02-23 15:32:00,116.87,116.958,116.87,116.952,396300005.0
2006-02-23 15:33:00,116.957,116.966,116.949,116.949,219299997.0
2006-02-23 15:34:00,116.948,117.006,116.948,117.006,189800002.0
2006-02-23 15:35:00,117.013,117.015,116.993,117.002,265600001.0
2006-02-23 15:36:00,117.01,117.01,116.964,116.964,290700001.0
2006-02-23 15:37:00,116.948,116.963,116.946,116.959,270500001.0
2006-02-23 15:38:00,116.975,116.99,116.967,116.99,126200000.0
2006-02-23 15:39:00,116.995,117.009,116.991,116.998,294000000.0
2006-02-23 15:40:00,116.993,116.999,116.979,116.979,211800000.0
2006-02-23 15:41:00,116.967,116.967,116.948,116.95,272800004.0
2006-02-23 15:42:00,116.944,116.944,116.913,116.913,340700003.0
2006-02-23 15:43:00,116.912,116.916,116.906,116.915,247200001.0
2006-02-23 15:44:00,116.902,116.902,116.883,116.89,231699999.0
2006-02-23 15:45:00,116.898,116.92,116.896,116.92,97100002.0
2006-02-23 15:46:00,116.923,116.923,116.897,116.909,196700002.0
2006-02-23 15:47:00,116.9,116.913,116.895,116.895,366900007.0
2006-02-23 15:48:00,116.899,116.899,116.865,116.871,402999997.0
2006-02-23 15:49:00,116.877,116.907,116.877,116.907,232000004.0
2006-02-23 15:50:00,116.91,116.928,116.899,116.928,310699999.0
2006-02-23 15:51:00,116.935,116.941,116.923,116.941,83100002.0
2006-02-23 15:52:00,116.947,116.95,116.937,116.939,89999998.0
2006-02-23 15:53:00,116.938,116.942,116.935,116.94,137899999.0
2006-02-23 15:54:00,116.938,116.938,116.925,116.925,26000000.0
2006-02-23 15:55:00,116.924,116.931,116.92,116.93,128000003.0
2006-02-23 15:56:00,116.927,116.937,116.924,116.931,307000003.0
2006-02-23 15:57:00,116.918,116.932,116.918,116.919,188200001.0
2006-02-23 15:58:00,116.907,116.909,116.899,116.906,219900006.0
2006-02-23 15:59:00,116.903,116.905,116.894,116.9,141099998.0
2006-02-23 16:00:00,116.904,116.904,116.884,116.885,352200001.0
2006-02-23 16:01:00,116.885,116.89,116.885,116.89,60699999.0
2006-02-23 16:02:00,116.883,116.883,116.866,116.879,199999999.0
2006-02-23 16:03:00,116.89,116.895,116.888,116.895,139200000.0
2006-02-23 16:04:00,116.885,116.895,116.885,116.887,245699998.0
2006-02-23 16:05:00,116.89,116.898,116.89,116.893,146399999.0
2006-02-23 16:06:00,116.888,116.888,116.861,116.87,248700004.0
2006-02-23 16:07:00,116.879,116.886,116.879,116.886,9700000.0
2006-02-23 16:08:00,116.895,116.895,116.884,116.89,222400003.0
2006-02-23 16:09:00,116.91,116.915,116.902,116.903,249899998.0
2006-02-23 16:10:00,116.918,116.919,116.908,116.908,344100005.0
2006-02-23 16:11:00,116.922,116.922,116.9,116.9,294999999.0
2006-02-23 16:12:00,116.897,116.898,116.888,116.888,136000004.0
2006-02-23 16:13:00,116.874,116.874,116.808,116.808,105400002.0
2006-02-23 16:14:00,116.787,116.787,116.769,116.781,272899997.0
2006-02-23 16:15:00,116.803,116.857,116.803,116.857,220300000.0
2006-02-23 16:16:00,116.89,116.937,116.89,116.909,202399996.0
2006-02-23 16:17:00,116.898,116.914,116.893,116.905,185899999.0
2006-02-23 16:18:00,116.914,116.926,116.911,116.926,395599996.0
2006-02-23 16:19:00,116.936,116.966,116.929,116.951,237900001.0
2006-02-23 16:20:00,116.957,116.967,116.956,116.967,207099996.0
2006-02-23 16:21:00,116.981,117.018,116.981,117.014,83300001.0
2006-02-23 16:22:00,117.027,117.031,116.991,116.994,126099998.0
2006-02-23 16:23:00,116.995,117.023,116.995,117.02,404299999.0
2006-02-23 16:24:00,117.017,117.04,117.004,117.037,195199996.0
2006-02-23 16:25:00,117.022,117.022,117.01,117.016,209599997.0
2006-02-23 16:26:00,117.005,117.021,117.005,117.01,259700000.0
2006-02-23 16:27:00,117.008,117.015,116.998,116.998,247999998.0
2006-02-23 16:28:00,116.997,117.017,116.986,117.011,149000002.0
2006-02-23 16:29:00,117.012,117.012,116.996,117.003,244999997.0
2006-02-23 16:30:00,117.013,117.02,117.001,117.012,290900002.0
2006-02-23 16:31:00,117.024,117.043,117.024,117.031,302800003.0
2006-02-23 16:32:00,117.025,117.089,117.025,117.089,173900003.0
2006-02-23 16:33:00,117.099,117.135,117.099,117.126,90600001.0
2006-02-23 16:34:00,117.119,117.119,117.084,117.084,212299994.0
2006-02-23 16:35:00,117.086,117.091,117.065,117.065,533899998.0
2006-02-23 16:36:00,117.056,117.063,117.047,117.053,170500000.0
2006-02-23 16:37:00,117.048,117.076,117.048,117.072,177300001.0
2006-02-23 16:38:00,117.073,117.073,117.059,117.062,191900002.0
2006-02-23 16:39:00,117.061,117.065,117.024,117.024,215299996.0
2006-02-23 16:40:00,117.032,117.066,117.032,117.064,128500006.0
2006-02-23 16:41:00,117.074,117.085,117.068,117.08,162200003.0
2006-02-23 16:42:00,117.077,117.086,117.062,117.069,134500001.0
2006-02-23 16:43:00,117.064,117.075,117.057,117.062,270699998.0
2006-02-23 16:44:00,117.075,117.101,117.072,117.101,297699997.0
2006-02-23 16:45:00,117.12,117.125,117.108,117.117,284100001.0
2006-02-23 16:46:00,117.126,117.189,117.126,117.189,58499999.0
2006-02-23 16:47:00,117.196,117.196,117.165,117.168,229500004.0
2006-02-23 16:48:00,117.16,117.203,117.148,117.203,283099997.0
2006-02-23 16:49:00,117.212,117.23,117.212,117.216,255400001.0
2006-02-23 16:50:00,117.206,117.207,117.173,117.173,210199995.0
2006-02-23 16:51:00,117.176,117.178,117.159,117.159,430399998.0
2006-02-23 16:52:00,117.144,117.158,117.137,117.158,148400003.0
2006-02-23 16:53:00,117.177,117.21,117.177,117.21,125500000.0
2006-02-23 16:54:00,117.245,117.273,117.245,117.273,224800002.0
2006-02-23 16:55:00,117.278,117.295,117.258,117.289,198300001.0
2006-02-23 16:56:00,117.319,117.348,117.319,117.337,300200002.0
2006-02-23 16:57:00,117.348,117.349,117.311,117.311,75700000.0
2006-02-23 16:58:00,117.288,117.295,117.268,117.269,364499999.0
2006-02-23 16:59:00,117.267,117.274,117.26,117.269,228600002.0
2006-02-23 17:00:00,117.263,117.272,117.251,117.272,303700003.0
2006-02-23 17:01:00,117.279,117.326,117.279,117.325,198899999.0
2006-02-23 17:02:00,117.325,117.325,117.298,117.304,174300004.0
2006-02-23 17:03:00,117.305,117.315,117.289,117.289,187399996.0
2006-02-23 17:04:00,117.285,117.285,117.274,117.278,170599999.0
2006-02-23 17:05:00,117.276,117.317,117.276,117.317,261299999.0
2006-02-23 17:06:00,117.318,117.324,117.31,117.31,260000001.0
2006-02-23 17:07:00,117.298,117.298,117.278,117.287,202099998.0
2006-02-23 17:08:00,117.29,117.303,117.284,117.294,231000005.0
2006-02-23 17:09:00,117.299,117.363,117.299,117.361,225400000.0
2006-02-23 17:10:00,117.366,117.366,117.317,117.317,270599996.0
2006-02-23 17:11:00,117.312,117.314,117.289,117.295,261500000.0
2006-02-23 17:12:00,117.286,117.286,117.26,117.275,163600001.0
2006-02-23 17:13:00,117.282,117.314,117.276,117.314,273900003.0
2006-02-23 17:14:00,117.311,117.313,117.299,117.299,221199999.0
2006-02-23 17:15:00,117.305,117.317,117.305,117.311,173399999.0
2006-02-23 17:16:00,117.292,117.292,117.281,117.283,253699996.0
2006-02-23 17:17:00,117.301,117.329,117.299,117.329,109399998.0
2006-02-23 17:18:00,117.334,117.339,117.331,117.339,286899995.0
2006-02-23 17:19:00,117.327,117.327,117.299,117.311,234300001.0
2006-02-23 17:20:00,117.314,117.338,117.311,117.335,218199994.0
2006-02-23 17:21:00,117.342,117.353,117.33,117.353,355500003.0
2006-02-23 17:22:00,117.35,117.361,117.34,117.349,290300004.0
2006-02-23 17:23:00,117.33,117.331,117.322,117.322,249300003.0
2006-02-23 17:24:00,117.332,117.35,117.332,117.334,225400003.0
2006-02-23 17:25:00,117.326,117.338,117.314,117.338,290700000.0
2006-02-23 17:26:00,117.341,117.343,117.325,117.325,294900003.0
2006-02-23 17:27:00,117.323,117.323,117.317,117.318,221800001.0
2006-02-23 17:28:00,117.338,117.349,117.338,117.344,150000001.0
2006-02-23 17:29:00,117.333,117.343,117.31,117.31,191399999.0
2006-02-23 17:30:00,117.305,117.307,117.294,117.299,220800001.0
2006-02-23 17:31:00,117.283,117.3,117.281,117.288,156600003.0
2006-02-23 17:32:00,117.287,117.304,117.275,117.304,207000002.0
2006-02-23 17:33:00,117.319,117.34,117.317,117.34,215199998.0
2006-02-23 17:34:00,117.332,117.332,117.319,117.32,118600000.0
2006-02-23 17:35:00,117.33,117.331,117.286,117.286,229199999.0
2006-02-23 17:36:00,117.284,117.301,117.276,117.288,238300000.0
2006-02-23 17:37:00,117.282,117.294,117.28,117.29,209100000.0
2006-02-23 17:38:00,117.283,117.298,117.272,117.298,195499997.0
2006-02-23 17:39:00,117.305,117.316,117.301,117.311,283200003.0
2006-02-23 17:40:00,117.31,117.352,117.31,117.352,116999996.0
2006-02-23 17:41:00,117.351,117.363,117.347,117.347,260900005.0
2006-02-23 17:42:00,117.348,117.371,117.339,117.37,219799996.0
2006-02-23 17:43:00,117.373,117.385,117.327,117.327,180600005.0
2006-02-23 17:44:00,117.323,117.325,117.31,117.31,319800004.0
2006-02-23 17:45:00,117.301,117.307,117.285,117.29,318900005.0
2006-02-23 17:46:00,117.295,117.299,117.287,117.295,184900002.0
2006-02-23 17:47:00,117.278,117.278,117.253,117.257,229099997.0
2006-02-23 17:48:00,117.242,117.242,117.212,117.229,170700000.0
2006-02-23 17:49:00,117.228,117.228,117.175,117.175,307000007.0
2006-02-23 17:50:00,117.18,117.197,117.18,117.19,286300001.0
2006-02-23 17:51:00,117.189,117.197,117.185,117.188,287799998.0
2006-02-23 17:52:00,117.195,117.208,117.193,117.202,135200000.0
2006-02-23 17:53:00,117.212,117.214,117.196,117.196,351000008.0
2006-02-23 17:54:00,117.192,117.192,117.177,117.178,187200002.0
2006-02-23 17:55:00,117.161,117.161,117.132,117.132,97800001.0
2006-02-23 17:56:00,117.126,117.126,117.119,117.119,131800001.0
2006-02-23 17:57:00,117.113,117.158,117.113,117.158,346600003.0
2006-02-23 17:58:00,117.163,117.165,117.13,117.13,299800005.0
2006-02-23 17:59:00,117.123,117.124,117.097,117.111,243300001.0
2006-02-23 18:00:00,117.11,117.119,117.109,117.118,222400001.0
2006-02-23 18:01:00,117.124,117.143,117.12,117.133,1703100000.0
2006-02-23 18:03:00,116.99,116.99,116.99,116.99,1649199990.0
2006-02-23 18:04:00,116.97,116.98,116.96,116.96,1649199990.0
2006-02-23 18:05:00,116.97,116.98,116.96,116.98,1649199990.0
2006-02-23 18:06:00,116.97,116.98,116.96,116.96,1649199990.0
2006-02-23 18:07:00,116.97,116.97,116.97,116.97,1649199990.0
2006-02-23 18:08:00,116.96,116.96,116.94,116.94,1649199990.0
2006-02-23 18:09:00,116.93,116.95,116.93,116.95,1649199990.0
2006-02-23 18:10:00,116.96,116.97,116.95,116.95,1649199990.0
2006-02-23 18:11:00,117.005,117.016,116.995,117.013,1649199990.0
2006-02-23 18:12:00,117.013,117.013,116.975,116.984,2059500007.0
2006-02-23 18:13:00,116.86,116.89,116.84,116.89,1842900012.0
2006-02-23 18:14:00,116.9,116.91,116.88,116.9,1842900012.0
2006-02-23 18:15:00,116.91,116.92,116.9,116.9,1842900012.0
2006-02-23 18:16:00,116.89,116.92,116.89,116.91,1842900012.0
2006-02-23 18:17:00,117.013,117.013,116.988,117.0,1842900012.0
2006-02-23 18:18:00,116.9,116.9,116.85,116.87,2144800014.0
2006-02-23 18:19:00,116.86,116.91,116.86,116.91,2144800014.0
2006-02-23 18:20:00,116.92,116.92,116.91,116.91,2144800014.0
2006-02-23 18:21:00,116.92,116.93,116.91,116.93,2144800014.0
2006-02-23 18:22:00,116.94,116.95,116.94,116.95,2144800014.0
2006-02-23 18:23:00,116.94,116.95,116.94,116.95,2144800014.0
2006-02-23 18:24:00,116.96,116.96,116.93,116.93,2144800014.0
2006-02-23 18:25:00,116.92,116.93,116.92,116.92,2144800014.0
2006-02-23 18:26:00,117.041,117.06,117.04,117.047,2144800014.0
2006-02-23 18:27:00,117.047,117.055,117.04,117.05,1844599997.0
2006-02-23 18:28:00,116.84,116.91,116.84,116.9,1655799997.0
2006-02-23 18:29:00,116.89,116.89,116.87,116.87,1655799997.0
2006-02-23 18:30:00,116.988,117.005,116.987,116.987,1655799997.0
2006-02-23 18:31:00,116.87,116.89,116.86,116.88,1633600009.0
2006-02-23 18:32:00,116.89,116.89,116.88,116.89,1633600009.0
2006-02-23 18:33:00,116.88,116.89,116.86,116.88,1633600009.0
2006-02-23 18:34:00,116.87,116.88,116.86,116.87,1633600009.0
2006-02-23 18:35:00,116.88,116.89,116.86,116.89,1633600009.0
2006-02-23 18:36:00,116.96,116.974,116.952,116.963,1633600009.0
2006-02-23 18:37:00,116.963,116.973,116.962,116.968,1452300000.0
2006-02-23 18:38:00,116.965,116.967,116.956,116.962,1306299993.0
2006-02-23 18:39:00,116.967,116.979,116.967,116.972,763500002.0
2006-02-23 18:40:00,116.975,117.007,116.975,117.007,1612600015.0
2006-02-23 18:41:00,117.015,117.038,117.015,117.038,1517999996.0
2006-02-23 18:42:00,117.035,117.038,117.017,117.023,1599799998.0
2006-02-23 18:43:00,117.023,117.031,117.021,117.023,915499997.0
2006-02-23 18:44:00,117.017,117.024,117.011,117.013,941999996.0
2006-02-23 18:45:00,117.011,117.018,116.996,116.996,1377300003.0
2006-02-23 18:46:00,116.995,117.01,116.995,117.002,1656099983.0
2006-02-23 18:47:00,117.006,117.032,117.006,117.032,642900005.0
2006-02-23 18:48:00,117.033,117.036,117.027,117.035,907300005.0
2006-02-23 18:49:00,117.03,117.036,117.024,117.028,1619800006.0
2006-02-23 18:50:00,117.029,117.031,117.017,117.019,1691499990.0
2006-02-23 18:51:00,117.02,117.037,117.02,117.037,1551299988.0
2006-02-23 18:52:00,117.038,117.043,117.026,117.027,1986800006.0
2006-02-23 18:53:00,117.025,117.025,116.995,116.997,1572000006.0
2006-02-23 18:54:00,117.0,117.008,116.993,117.002,1688300003.0
2006-02-23 18:55:00,117.0,117.009,116.998,117.0,1817100013.0
2006-02-23 18:56:00,116.998,117.002,116.996,117.0,424099997.0
2006-02-23 18:57:00,116.999,117.001,116.989,116.997,1169300009.0
2006-02-23 18:58:00,116.997,116.999,116.987,116.988,1408200006.0
2006-02-23 18:59:00,116.987,116.996,116.984,116.995,1895200010.0
2006-02-23 19:00:00,116.991,116.992,116.98,116.987,900400003.0
2006-02-23 19:01:00,116.99,116.99,116.969,116.977,613600002.0
2006-02-23 19:02:00,116.976,116.982,116.968,116.978,566399996.0
2006-02-23 19:03:00,116.981,116.984,116.974,116.974,1572999995.0
2006-02-23 19:04:00,116.969,116.975,116.961,116.961,949299997.0
2006-02-23 19:05:00,116.959,116.973,116.959,116.965,521200003.0
2006-02-23 19:06:00,116.965,116.974,116.962,116.963,1205599997.0
2006-02-23 19:07:00,117.03,117.04,117.01,117.02,1262699983.0
2006-02-23 19:08:00,116.96,116.96,116.941,116.943,1262699983.0
2006-02-23 19:09:00,116.936,116.945,116.93,116.945,630500000.0
2006-02-23 19:10:00,116.947,116.958,116.947,116.949,835099996.0
2006-02-23 19:11:00,116.944,116.944,116.904,116.904,973800008.0
2006-02-23 19:12:00,116.897,116.905,116.87,116.874,1007600005.0
2006-02-23 19:13:00,116.87,116.896,116.853,116.896,721400000.0
2006-02-23 19:14:00,116.897,116.905,116.888,116.892,724099998.0
2006-02-23 19:15:00,116.898,116.913,116.897,116.897,1763299997.0
2006-02-23 19:16:00,116.901,116.914,116.898,116.901,900699997.0
2006-02-23 19:17:00,116.904,116.925,116.904,116.913,1049200006.0
2006-02-23 19:18:00,116.903,116.903,116.854,116.871,929900005.0
2006-02-23 19:19:00,116.872,116.902,116.872,116.902,1400899994.0
2006-02-23 19:20:00,116.903,116.911,116.896,116.908,811599998.0
2006-02-23 19:21:00,116.91,116.917,116.905,116.917,1243700010.0
2006-02-23 19:22:00,116.924,116.943,116.924,116.94,788800006.0
2006-02-23 19:23:00,117.03,117.03,117.03,117.03,1196500011.0
2006-02-23 19:24:00,116.95,116.961,116.93,116.93,1196500011.0
2006-02-23 19:25:00,116.923,116.934,116.922,116.923,1301100003.0
2006-02-23 19:26:00,117.06,117.08,117.06,117.06,1565300016.0
2006-02-23 19:27:00,116.888,116.888,116.839,116.839,1565300016.0
2006-02-23 19:28:00,116.83,116.901,116.83,116.893,1145400005.0
2006-02-23 19:29:00,116.897,116.897,116.878,116.878,677500000.0
2006-02-23 19:30:00,116.868,116.87,116.841,116.869,1114400001.0
2006-02-23 19:31:00,116.872,116.891,116.87,116.872,1534200006.0
2006-02-23 19:32:00,116.878,116.902,116.878,116.89,1696400010.0
2006-02-23 19:33:00,116.886,116.89,116.863,116.88,1024199994.0
2006-02-23 19:34:00,116.878,116.883,116.861,116.877,960599998.0
2006-02-23 19:35:00,116.88,116.891,116.869,116.891,976100002.0
2006-02-23 19:36:00,116.885,116.899,116.885,116.895,577600005.0
2006-02-23 19:37:00,116.894,116.904,116.893,116.904,279999995.0
2006-02-23 19:38:00,116.907,116.908,116.897,116.897,1015299989.0
2006-02-23 19:39:00,116.892,116.898,116.882,116.895,1159699998.0
2006-02-23 19:40:00,116.899,116.907,116.899,116.905,933000002.0
2006-02-23 19:41:00,116.902,116.907,116.885,116.907,1312600006.0
2006-02-23 19:42:00,116.911,116.92,116.906,116.92,858299994.0
2006-02-23 19:43:00,116.918,116.92,116.903,116.917,513000009.0
2006-02-23 19:44:00,116.919,116.925,116.917,116.917,1083500010.0
2006-02-23 19:45:00,116.917,116.928,116.917,116.92,565999994.0
2006-02-23 19:46:00,116.922,116.936,116.921,116.933,1188399998.0
2006-02-23 19:47:00,116.935,116.946,116.935,116.94,440299998.0
2006-02-23 19:48:00,116.942,116.963,116.942,116.958,1808999993.0
2006-02-23 19:49:00,116.96,116.96,116.952,116.955,569100001.0
2006-02-23 19:50:00,116.955,116.961,116.953,116.956,753800002.0
2006-02-23 19:51:00,116.955,116.957,116.946,116.95,711499998.0
2006-02-23 19:52:00,116.948,116.955,116.934,116.935,902999994.0
2006-02-23 19:53:00,116.937,116.939,116.929,116.935,1244300007.0
2006-02-23 19:54:00,116.937,116.949,116.927,116.945,1754000004.0
2006-02-23 19:55:00,116.947,117.02,116.947,117.02,585400007.0
2006-02-23 19:56:00,117.026,117.037,117.024,117.032,586499998.0
2006-02-23 19:57:00,117.034,117.094,117.034,117.071,662500002.0
2006-02-23 19:58:00,117.072,117.091,117.072,117.072,1311300003.0
2006-02-23 19:59:00,117.078,117.103,117.073,117.103,938899988.0
2006-02-23 20:00:00,117.1,117.1,117.067,117.067,494000002.0
2006-02-23 20:01:00,117.064,117.073,117.06,117.073,491900004.0
2006-02-23 20:02:00,117.068,117.073,117.061,117.061,957499999.0
2006-02-23 20:03:00,117.07,117.073,117.067,117.067,524100003.0
2006-02-23 20:04:00,117.067,117.071,117.06,117.062,623899995.0
2006-02-23 20:05:00,117.053,117.057,117.041,117.044,1127899999.0
2006-02-23 20:06:00,117.035,117.054,117.025,117.048,1558199999.0
2006-02-23 20:07:00,117.042,117.049,117.024,117.033,641499994.0
2006-02-23 20:08:00,117.021,117.033,117.021,117.033,1099900005.0
2006-02-23 20:09:00,117.03,117.042,117.025,117.039,1098700000.0
2006-02-23 20:10:00,117.04,117.04,117.009,117.012,849299997.0
2006-02-23 20:11:00,117.009,117.011,116.99,116.998,1754499990.0
2006-02-23 20:12:00,117.02,117.03,117.02,117.03,814700000.0
2006-02-23 20:13:00,116.96,116.971,116.957,116.962,814700000.0
2006-02-23 20:14:00,116.971,116.971,116.959,116.969,1185900005.0
2006-02-23 20:15:00,116.977,116.987,116.972,116.98,1694900003.0
2006-02-23 20:16:00,116.982,117.001,116.982,117.0,1175199990.0
2006-02-23 20:17:00,117.003,117.028,117.003,117.013,782399995.0
2006-02-23 20:18:00,117.017,117.019,117.013,117.013,235799999.0
2006-02-23 20:19:00,117.008,117.008,116.999,117.005,1027400004.0
2006-02-23 20:20:00,117.0,117.008,117.0,117.002,729100006.0
2006-02-23 20:21:00,117.002,117.013,117.0,117.005,1296400000.0
2006-02-23 20:22:00,117.006,117.019,117.006,117.011,1389299999.0
2006-02-23 20:23:00,117.007,117.027,117.007,117.027,820999995.0
2006-02-23 20:24:00,117.032,117.041,117.02,117.02,829700014.0
2006-02-23 20:25:00,117.029,117.065,117.029,117.056,1009600002.0
2006-02-23 20:26:00,117.061,117.074,117.061,117.067,895999999.0
2006-02-23 20:27:00,117.063,117.063,117.045,117.063,1293100014.0
2006-02-23 20:28:00,117.067,117.072,117.06,117.065,1958099996.0
2006-02-23 20:29:00,116.94,116.96,116.94,116.95,926700017.0
2006-02-23 20:30:00,116.96,116.96,116.94,116.94,926700017.0
2006-02-23 20:31:00,116.95,116.95,116.95,116.95,926700017.0
2006-02-23 20:32:00,116.96,116.96,116.95,116.95,926700017.0
2006-02-23 20:33:00,117.0,117.037,117.0,117.033,926700017.0
2006-02-23 20:34:00,117.036,117.039,117.032,117.039,485500000.0
2006-02-23 20:35:00,117.039,117.039,117.032,117.039,633900005.0
2006-02-23 20:36:00,117.039,117.04,117.036,117.04,416400008.0
2006-02-23 20:37:00,117.039,117.039,117.034,117.035,331899995.0
2006-02-23 20:38:00,117.035,117.037,117.025,117.035,950300001.0
2006-02-23 20:39:00,117.033,117.035,117.022,117.035,1101999997.0
2006-02-23 20:40:00,116.94,116.96,116.94,116.95,1203099998.0
2006-02-23 20:41:00,117.035,117.038,117.022,117.035,1203099998.0
2006-02-23 20:42:00,117.03,117.035,117.028,117.03,1179900017.0
2006-02-23 20:43:00,117.031,117.041,117.029,117.038,1538899994.0
2006-02-23 20:44:00,117.04,117.043,117.032,117.04,2003299997.0
2006-02-23 20:45:00,117.04,117.044,117.032,117.039,1577600003.0
2006-02-23 20:46:00,117.045,117.045,117.032,117.04,1631600000.0
2006-02-23 20:47:00,117.038,117.038,117.024,117.028,1883899989.0
2006-02-23 20:48:00,117.027,117.033,117.024,117.033,1316400005.0
2006-02-23 20:49:00,117.031,117.04,117.027,117.031,1223400003.0
2006-02-23 20:50:00,117.032,117.05,117.032,117.047,1271399997.0
2006-02-23 20:51:00,117.05,117.051,117.04,117.043,567799998.0
2006-02-23 20:52:00,117.04,117.04,117.038,117.04,294299995.0
2006-02-23 20:53:00,117.036,117.036,117.012,117.015,1232400003.0
2006-02-23 20:54:00,117.015,117.02,117.015,117.02,444899997.0
2006-02-23 20:55:00,117.018,117.018,116.972,116.972,1552799989.0
2006-02-23 20:56:00,116.975,116.984,116.969,116.969,728199999.0
2006-02-23 20:57:00,116.959,116.959,116.94,116.94,1618700001.0
2006-02-23 20:58:00,117.11,117.12,117.11,117.12,1978900016.0
2006-02-23 20:59:00,117.11,117.14,117.11,117.13,1978900016.0
2006-02-23 21:00:00,116.958,117.03,116.958,117.013,1978900016.0
2006-02-23 21:01:00,117.02,117.038,117.012,117.038,1185300012.0
2006-02-23 21:02:00,117.044,117.078,117.044,117.05,798100004.0
2006-02-23 21:03:00,117.048,117.056,117.038,117.04,1044799998.0
2006-02-23 21:04:00,117.04,117.045,117.04,117.045,525600000.0
2006-02-23 21:05:00,117.042,117.042,117.019,117.03,799700005.0
2006-02-23 21:06:00,117.021,117.032,116.994,116.994,1075100000.0
2006-02-23 21:07:00,116.993,116.998,116.99,116.993,1374200009.0
2006-02-23 21:08:00,117.0,117.012,116.994,117.008,663299991.0
2006-02-23 21:09:00,117.003,117.015,117.003,117.013,380300001.0
2006-02-23 21:10:00,117.013,117.013,117.0,117.005,559999995.0
2006-02-23 21:11:00,117.007,117.007,117.005,117.005,149400000.0
2006-02-23 21:12:00,117.006,117.023,117.006,117.018,327099991.0
2006-02-23 21:13:00,117.015,117.027,117.015,117.02,652800000.0
2006-02-23 21:14:00,117.022,117.022,117.008,117.01,1814700007.0
2006-02-23 21:15:00,117.006,117.008,116.995,116.995,1424199999.0
2006-02-23 21:16:00,116.984,116.996,116.973,116.982,1379600006.0
2006-02-23 21:17:00,116.98,117.005,116.974,116.974,1977800007.0
2006-02-23 21:18:00,116.97,116.99,116.966,116.99,1351200008.0
2006-02-23 21:19:00,116.99,116.998,116.99,116.995,942300001.0
2006-02-23 21:20:00,116.993,116.995,116.982,116.994,1561700005.0
2006-02-23 21:21:00,116.992,116.992,116.98,116.988,1305499989.0
2006-02-23 21:22:00,116.991,116.996,116.983,116.992,1778400003.0
2006-02-23 21:23:00,116.991,116.992,116.977,116.979,956200002.0
2006-02-23 21:24:00,116.973,116.973,116.959,116.964,1923900006.0
2006-02-23 21:25:00,116.965,116.971,116.959,116.96,1959399987.0
2006-02-23 21:26:00,116.957,116.962,116.95,116.957,867700007.0
2006-02-23 21:27:00,116.958,116.961,116.949,116.949,694100005.0
2006-02-23 21:28:00,116.94,116.948,116.936,116.936,316999998.0
2006-02-23 21:29:00,116.938,116.956,116.938,116.947,891900010.0
2006-02-23 21:30:00,116.949,116.961,116.944,116.946,1019699993.0
2006-02-23 21:31:00,116.942,116.962,116.942,116.962,286800000.0
2006-02-23 21:32:00,116.963,116.963,116.952,116.957,547600000.0
2006-02-23 21:33:00,116.952,116.955,116.95,116.952,478399996.0
2006-02-23 21:34:00,116.949,116.957,116.942,116.942,335499997.0
2006-02-23 21:35:00,116.947,116.95,116.945,116.945,384200002.0
2006-02-23 21:36:00,116.949,116.97,116.949,116.957,335100001.0
2006-02-23 21:37:00,116.958,116.958,116.944,116.949,560499990.0
2006-02-23 21:38:00,116.955,116.958,116.953,116.955,166100005.0
2006-02-23 21:39:00,116.958,116.96,116.947,116.955,828400009.0
2006-02-23 21:40:00,116.953,116.953,116.942,116.948,453299990.0
2006-02-23 21:41:00,116.953,116.964,116.953,116.961,631099999.0
2006-02-23 21:42:00,116.96,116.968,116.955,116.965,959699993.0
2006-02-23 21:43:00,116.961,116.968,116.947,116.966,337199998.0
2006-02-23 21:44:00,116.977,116.982,116.965,116.982,1594799997.0
2006-02-23 21:45:00,116.987,117.01,116.987,117.008,721799993.0
2006-02-23 21:46:00,117.008,117.024,117.008,117.024,856400008.0
2006-02-23 21:47:00,117.017,117.029,117.013,117.02,482100005.0
2006-02-23 21:48:00,117.023,117.036,117.023,117.028,783399993.0
2006-02-23 21:49:00,117.031,117.039,117.028,117.039,376600001.0
2006-02-23 21:50:00,117.038,117.041,117.036,117.04,173599997.0
2006-02-23 21:51:00,117.04,117.045,117.037,117.045,374299995.0
2006-02-23 21:52:00,117.056,117.083,117.056,117.083,169300001.0
2006-02-23 21:53:00,117.088,117.102,117.082,117.097,439699997.0
2006-02-23 21:54:00,117.092,117.094,117.083,117.094,874299999.0
2006-02-23 21:55:00,117.095,117.109,117.095,117.109,327700001.0
2006-02-23 21:56:00,117.113,117.113,117.102,117.103,387299999.0
2006-02-23 21:57:00,117.11,117.117,117.11,117.11,199899996.0
2006-02-23 21:58:00,117.108,117.118,117.108,117.118,200700001.0
2006-02-23 21:59:00,117.124,117.139,117.123,117.137,668800001.0
2006-02-23 22:00:00,117.14,117.15,117.128,117.128,955199990.0
2006-02-23 22:01:00,117.123,117.127,117.115,117.117,1026000004.0
2006-02-23 22:02:00,117.108,117.113,117.1,117.105,725700001.0
2006-02-23 22:03:00,117.104,117.112,117.102,117.102,296899999.0
2006-02-23 22:04:00,117.1,117.105,117.095,117.1,657199999.0
2006-02-23 22:05:00,117.103,117.105,117.099,117.101,220300000.0
2006-02-23 22:06:00,117.095,117.095,117.09,117.09,109400001.0
2006-02-23 22:07:00,117.084,117.084,117.063,117.072,317599998.0
2006-02-23 22:08:00,117.066,117.073,117.055,117.055,421700005.0
2006-02-23 22:09:00,117.067,117.078,117.067,117.078,214899999.0
2006-02-23 22:10:00,117.082,117.082,117.071,117.079,334800000.0
2006-02-23 22:11:00,117.071,117.085,117.071,117.08,627000007.0
2006-02-23 22:12:00,117.083,117.092,117.081,117.092,237700000.0
2006-02-23 22:13:00,117.096,117.107,117.096,117.101,214100003.0
2006-02-23 22:14:00,117.103,117.109,117.1,117.1,328500000.0
2006-02-23 22:15:00,117.104,117.11,117.1,117.109,401000005.0
2006-02-23 22:16:00,117.113,117.116,117.1,117.103,700800011.0
2006-02-23 22:17:00,117.113,117.134,117.113,117.127,402299996.0
2006-02-23 22:18:00,117.127,117.13,117.119,117.122,542299999.0
2006-02-23 22:19:00,117.12,117.127,117.12,117.125,383400003.0
2006-02-23 22:20:00,117.123,117.123,117.114,117.114,225700006.0
2006-02-23 22:21:00,117.115,117.115,117.105,117.115,139900000.0
2006-02-23 22:22:00,117.115,117.115,117.11,117.11,196200003.0
2006-02-23 22:23:00,117.11,117.11,117.105,117.105,81599999.0
2006-02-23 22:24:00,117.112,117.113,117.104,117.108,203000000.0
2006-02-23 22:25:00,117.113,117.113,117.105,117.113,207499999.0
2006-02-23 22:26:00,117.111,117.114,117.099,117.112,273400000.0
2006-02-23 22:27:00,117.121,117.125,117.113,117.125,1049999993.0
2006-02-23 22:28:00,117.127,117.141,117.123,117.132,177300000.0
2006-02-23 22:29:00,117.136,117.157,117.136,117.15,206699993.0
2006-02-23 22:30:00,117.164,117.179,117.164,117.176,214500001.0
2006-02-23 22:31:00,117.178,117.178,117.163,117.163,104800002.0
2006-02-23 22:32:00,117.159,117.166,117.154,117.163,332899992.0
2006-02-23 22:33:00,117.172,117.178,117.168,117.17,845800004.0
2006-02-23 22:34:00,117.166,117.185,117.164,117.166,967500000.0
2006-02-23 22:35:00,117.17,117.183,117.17,117.175,362899995.0
2006-02-23 22:36:00,117.177,117.185,117.172,117.176,897100005.0
2006-02-23 22:37:00,117.173,117.175,117.17,117.175,126900002.0
2006-02-23 22:38:00,117.182,117.182,117.172,117.172,125299999.0
2006-02-23 22:39:00,117.17,117.178,117.17,117.178,297799998.0
2006-02-23 22:40:00,117.184,117.195,117.182,117.185,694400002.0
2006-02-23 22:41:00,117.193,117.193,117.185,117.189,262999998.0
2006-02-23 22:42:00,117.185,117.19,117.182,117.182,271100000.0
2006-02-23 22:43:00,117.178,117.193,117.176,117.18,295900005.0
2006-02-23 22:44:00,117.179,117.187,117.178,117.18,283700006.0
2006-02-23 22:45:00,117.182,117.182,117.169,117.169,443399993.0
2006-02-23 22:46:00,117.173,117.184,117.173,117.178,325700004.0
2006-02-23 22:47:00,117.192,117.193,117.183,117.187,229700005.0
2006-02-23 22:48:00,117.194,117.202,117.185,117.185,547599991.0
2006-02-23 22:49:00,117.197,117.199,117.192,117.193,266799998.0
2006-02-23 22:50:00,117.19,117.2,117.186,117.187,560099995.0
2006-02-23 22:51:00,117.201,117.208,117.197,117.198,328699997.0
2006-02-23 22:52:00,117.196,117.21,117.193,117.197,329299998.0
2006-02-23 22:53:00,117.201,117.208,117.194,117.194,580099999.0
2006-02-23 22:54:00,117.193,117.205,117.188,117.205,221600003.0
2006-02-23 22:55:00,117.205,117.21,117.205,117.21,289800001.0
2006-02-23 22:56:00,117.206,117.214,117.2,117.2,342200002.0
2006-02-23 22:57:00,117.197,117.203,117.175,117.175,396000006.0
2006-02-23 22:58:00,117.173,117.186,117.157,117.165,250099998.0
2006-02-23 22:59:00,117.142,117.142,117.124,117.127,382199998.0
2006-02-23 23:00:00,117.124,117.155,117.124,117.142,391200005.0
2006-02-23 23:01:00,117.142,117.142,117.131,117.131,171700002.0
2006-02-23 23:02:00,117.135,117.135,117.13,117.13,225700002.0
2006-02-23 23:03:00,117.135,117.135,117.127,117.13,263799997.0
2006-02-23 23:04:00,117.135,117.137,117.127,117.127,266200003.0
2006-02-23 23:05:00,117.132,117.135,117.127,117.127,211500000.0
2006-02-23 23:06:00,117.132,117.132,117.119,117.119,140499996.0
2006-02-23 23:07:00,117.119,117.126,117.119,117.119,197900000.0
2006-02-23 23:08:00,117.119,117.121,117.113,117.113,322800001.0
2006-02-23 23:09:00,117.124,117.124,117.109,117.113,364700001.0
2006-02-23 23:10:00,117.118,117.12,117.115,117.115,433000000.0
2006-02-23 23:11:00,117.119,117.119,117.11,117.11,149000002.0
2006-02-23 23:12:00,117.108,117.115,117.105,117.11,273600005.0
2006-02-23 23:13:00,117.113,117.118,117.11,117.11,91400000.0
2006-02-23 23:14:00,117.108,117.115,117.108,117.11,145200004.0
2006-02-23 23:15:00,117.113,117.113,117.1,117.113,297600002.0
2006-02-23 23:16:00,117.105,117.123,117.105,117.111,134700001.0
2006-02-23 23:17:00,117.113,117.122,117.097,117.097,266299997.0
2006-02-23 23:18:00,117.103,117.115,117.101,117.102,199400001.0
2006-02-23 23:19:00,117.097,117.105,117.097,117.1,260299999.0
2006-02-23 23:20:00,117.101,117.111,117.101,117.111,162500001.0
2006-02-23 23:21:00,117.113,117.115,117.11,117.11,187100003.0
2006-02-23 23:22:00,117.113,117.124,117.113,117.12,282100001.0
2006-02-23 23:23:00,117.127,117.133,117.125,117.126,138099999.0
2006-02-23 23:24:00,117.126,117.127,117.107,117.117,285099997.0
2006-02-23 23:25:00,117.125,117.13,117.12,117.13,121499999.0
2006-02-23 23:26:00,117.123,117.132,117.119,117.132,357000002.0
2006-02-23 23:27:00,117.132,117.139,117.128,117.139,209000004.0
2006-02-23 23:28:00,117.134,117.137,117.131,117.135,104199998.0
2006-02-23 23:29:00,117.137,117.137,117.134,117.134,142900002.0
2006-02-23 23:30:00,117.135,117.135,117.127,117.129,110299999.0
2006-02-23 23:31:00,117.127,117.133,117.121,117.133,150200001.0
2006-02-23 23:32:00,117.127,117.135,117.126,117.129,199000001.0
2006-02-23 23:33:00,117.127,117.13,117.12,117.129,183699997.0
2006-02-23 23:34:00,117.128,117.13,117.118,117.13,119999998.0
2006-02-23 23:35:00,117.128,117.13,117.117,117.117,260500005.0
2006-02-23 23:36:00,117.12,117.12,117.113,117.113,229199999.0
2006-02-23 23:37:00,117.11,117.115,117.108,117.115,38999999.0
2006-02-23 23:38:00,117.109,117.113,117.104,117.107,290900003.0
2006-02-23 23:39:00,117.106,117.111,117.106,117.111,19900000.0
2006-02-23 23:40:00,117.108,117.114,117.101,117.108,182799998.0
2006-02-23 23:41:00,117.113,117.115,117.101,117.115,276299997.0
2006-02-23 23:42:00,117.112,117.121,117.11,117.117,124199998.0
2006-02-23 23:43:00,117.108,117.116,117.106,117.116,236500000.0
2006-02-23 23:44:00,117.108,117.113,117.106,117.106,181399997.0
2006-02-23 23:45:00,117.109,117.109,117.101,117.105,268099995.0
2006-02-23 23:46:00,117.105,117.107,117.092,117.092,164700000.0
2006-02-23 23:47:00,117.087,117.095,117.087,117.095,17900000.0
2006-02-23 23:48:00,117.093,117.093,117.081,117.087,243600003.0
2006-02-23 23:49:00,117.081,117.081,117.061,117.061,141500001.0
2006-02-23 23:50:00,117.064,117.088,117.064,117.086,110900000.0
2006-02-23 23:51:00,117.078,117.08,117.073,117.073,115099999.0
2006-02-23 23:52:00,117.088,117.093,117.086,117.087,195299997.0
2006-02-23 23:53:00,117.092,117.092,117.085,117.09,311800007.0
2006-02-23 23:54:00,117.099,117.107,117.098,117.098,149600002.0
2006-02-23 23:55:00,117.102,117.113,117.1,117.112,128499999.0
2006-02-23 23:56:00,117.11,117.11,117.101,117.105,308600005.0
2006-02-23 23:57:00,117.103,117.109,117.1,117.1,237100002.0
2006-02-23 23:58:00,117.11,117.117,117.103,117.103,124900002.0
2006-02-23 23:59:00,117.107,117.11,117.1,117.1,174100000.0
2006-02-24 00:00:00,117.107,117.139,117.1,117.139,277099997.0
2006-02-24 00:01:00,117.137,117.149,117.122,117.141,148599997.0
2006-02-24 00:02:00,117.15,117.161,117.131,117.136,499300004.0
2006-02-24 00:03:00,117.138,117.145,117.124,117.132,257800002.0
2006-02-24 00:04:00,117.142,117.144,117.1,117.1,335899996.0
2006-02-24 00:05:00,117.102,117.117,117.102,117.11,243399998.0
2006-02-24 00:06:00,117.092,117.115,117.09,117.113,239699998.0
2006-02-24 00:07:00,117.112,117.116,117.089,117.105,340200002.0
2006-02-24 00:08:00,117.118,117.119,117.074,117.076,201400000.0
2006-02-24 00:09:00,117.062,117.089,117.059,117.085,295900001.0
2006-02-24 00:10:00,117.063,117.078,117.058,117.078,156600003.0
2006-02-24 00:11:00,117.072,117.075,117.055,117.07,161600004.0
2006-02-24 00:12:00,117.07,117.077,117.057,117.058,178299999.0
2006-02-24 00:13:00,117.047,117.079,117.046,117.062,176000001.0
2006-02-24 00:14:00,117.077,117.078,117.062,117.067,254999997.0
2006-02-24 00:15:00,117.087,117.089,117.06,117.068,260999998.0
2006-02-24 00:16:00,117.077,117.085,117.068,117.068,186199997.0
2006-02-24 00:17:00,117.08,117.08,117.055,117.06,351100002.0
2006-02-24 00:18:00,117.08,117.085,117.062,117.062,220099999.0
2006-02-24 00:19:00,117.062,117.064,117.044,117.051,290700005.0
2006-02-24 00:20:00,117.059,117.069,117.052,117.062,219599999.0
2006-02-24 00:21:00,117.051,117.066,117.049,117.05,308400000.0
2006-02-24 00:22:00,117.063,117.071,117.038,117.049,210199997.0
2006-02-24 00:23:00,117.062,117.071,117.039,117.04,331399999.0
2006-02-24 00:24:00,117.046,117.067,117.042,117.051,313800005.0
2006-02-24 00:25:00,117.055,117.068,117.055,117.056,284799997.0
2006-02-24 00:26:00,117.069,117.085,117.035,117.035,348699991.0
2006-02-24 00:27:00,117.038,117.038,117.029,117.029,207099998.0
2006-02-24 00:28:00,117.038,117.04,117.032,117.04,97499998.0
2006-02-24 00:29:00,117.04,117.04,117.032,117.04,188299995.0
2006-02-24 00:30:00,117.041,117.044,117.033,117.044,123299998.0
2006-02-24 00:31:00,117.042,117.046,117.033,117.043,180599995.0
2006-02-24 00:32:00,117.045,117.045,117.035,117.035,120600001.0
2006-02-24 00:33:00,117.045,117.045,117.04,117.045,130000001.0
2006-02-24 00:34:00,117.04,117.047,117.04,117.045,283900001.0
2006-02-24 00:35:00,117.045,117.05,117.043,117.05,286600004.0
2006-02-24 00:36:00,117.05,117.05,117.045,117.045,147000001.0
2006-02-24 00:37:00,117.048,117.048,117.032,117.04,296200003.0
2006-02-24 00:38:00,117.044,117.047,117.041,117.041,265699997.0
2006-02-24 00:39:00,117.04,117.04,117.015,117.025,264799999.0
2006-02-24 00:40:00,117.025,117.025,117.012,117.016,139200002.0
2006-02-24 00:41:00,117.021,117.026,117.02,117.02,218399994.0
2006-02-24 00:42:00,117.021,117.021,117.004,117.015,250500004.0
2006-02-24 00:43:00,117.024,117.03,117.017,117.021,274899999.0
2006-02-24 00:44:00,117.017,117.025,117.015,117.018,261000001.0
2006-02-24 00:45:00,117.023,117.023,117.012,117.012,172400001.0
2006-02-24 00:46:00,117.013,117.013,117.0,117.005,210299996.0
2006-02-24 00:47:00,117.014,117.021,117.014,117.017,307099998.0
2006-02-24 00:48:00,117.012,117.026,117.012,117.024,119799999.0
2006-02-24 00:49:00,117.026,117.038,117.026,117.036,218500002.0
2006-02-24 00:50:00,117.035,117.045,117.023,117.042,234900003.0
2006-02-24 00:51:00,117.043,117.048,117.037,117.037,177199999.0
2006-02-24 00:52:00,117.033,117.041,117.031,117.031,323000000.0
2006-02-24 00:53:00,117.03,117.03,117.025,117.027,280299999.0
2006-02-24 00:54:00,117.031,117.032,117.025,117.025,168500001.0
2006-02-24 00:55:00,117.025,117.037,117.025,117.037,260700005.0
2006-02-24 00:56:00,117.034,117.038,117.027,117.028,249000001.0
2006-02-24 00:57:00,117.025,117.038,117.025,117.029,191299996.0
2006-02-24 00:58:00,117.037,117.038,117.037,117.038,87200003.0
2006-02-24 00:59:00,117.037,117.037,117.029,117.033,37399999.0
2006-02-24 01:00:00,117.03,117.031,117.021,117.026,205299996.0
2006-02-24 01:01:00,117.034,117.034,117.026,117.03,170000002.0
2006-02-24 01:02:00,117.034,117.047,117.032,117.047,247699994.0
2006-02-24 01:03:00,117.05,117.066,117.044,117.066,297600003.0
2006-02-24 01:04:00,117.072,117.072,117.065,117.068,85900000.0
2006-02-24 01:05:00,117.067,117.068,117.067,117.068,25200000.0
2006-02-24 01:06:00,117.072,117.087,117.072,117.087,148300000.0
2006-02-24 01:07:00,117.088,117.1,117.068,117.068,206399998.0
2006-02-24 01:08:00,117.055,117.055,117.052,117.055,35500000.0
2006-02-24 01:09:00,117.063,117.068,117.061,117.065,216599994.0
2006-02-24 01:10:00,117.072,117.087,117.071,117.071,135499998.0
2006-02-24 01:11:00,117.07,117.073,117.066,117.067,323900003.0
2006-02-24 01:12:00,117.06,117.065,117.06,117.065,117200001.0
2006-02-24 01:13:00,117.057,117.06,117.057,117.06,55699999.0
2006-02-24 01:14:00,117.059,117.059,117.053,117.053,127800000.0
2006-02-24 01:15:00,117.056,117.06,117.05,117.051,181300000.0
2006-02-24 01:16:00,117.05,117.051,117.037,117.051,71200001.0
2006-02-24 01:17:00,117.055,117.055,117.048,117.055,370200007.0
2006-02-24 01:18:00,117.057,117.073,117.057,117.073,218200001.0
2006-02-24 01:19:00,117.062,117.077,117.059,117.077,177500001.0
2006-02-24 01:20:00,117.072,117.072,117.057,117.057,165600002.0
2006-02-24 01:21:00,117.066,117.069,117.06,117.06,80799999.0
2006-02-24 01:22:00,117.062,117.074,117.062,117.069,347200002.0
2006-02-24 01:23:00,117.072,117.076,117.06,117.075,276499995.0
2006-02-24 01:24:00,117.073,117.09,117.066,117.09,123600000.0
2006-02-24 01:25:00,117.088,117.098,117.082,117.098,117900002.0
2006-02-24 01:26:00,117.098,117.098,117.084,117.084,133200000.0
2006-02-24 01:27:00,117.098,117.115,117.096,117.115,182800002.0
2006-02-24 01:28:00,117.114,117.135,117.114,117.135,217899998.0
2006-02-24 01:29:00,117.131,117.14,117.131,117.14,206700001.0
2006-02-24 01:30:00,117.127,117.13,117.127,117.128,190699998.0
2006-02-24 01:31:00,117.13,117.137,117.127,117.135,221300000.0
2006-02-24 01:32:00,117.126,117.126,117.102,117.119,246599998.0
2006-02-24 01:33:00,117.112,117.121,117.107,117.121,224499999.0
2006-02-24 01:34:00,117.119,117.127,117.112,117.121,287499998.0
2006-02-24 01:35:00,117.124,117.124,117.116,117.116,273900003.0
2006-02-24 01:36:00,117.113,117.115,117.103,117.103,234600001.0
2006-02-24 01:37:00,117.101,117.11,117.101,117.102,204600000.0
2006-02-24 01:38:00,117.107,117.109,117.097,117.105,159400003.0
2006-02-24 01:39:00,117.095,117.107,117.095,117.098,196499998.0
2006-02-24 01:40:00,117.103,117.103,117.095,117.095,131700001.0
2006-02-24 01:41:00,117.103,117.103,117.095,117.097,208600001.0
2006-02-24 01:42:00,117.095,117.103,117.095,117.101,229099997.0
2006-02-24 01:43:00,117.098,117.11,117.098,117.11,317699996.0
2006-02-24 01:44:00,117.107,117.107,117.09,117.09,274000004.0
2006-02-24 01:45:00,117.094,117.094,117.083,117.086,214300004.0
2006-02-24 01:46:00,117.088,117.09,117.086,117.087,185200004.0
2006-02-24 01:47:00,117.078,117.088,117.076,117.078,270300002.0
2006-02-24 01:48:00,117.09,117.103,117.09,117.094,235600001.0
2006-02-24 01:49:00,117.088,117.103,117.086,117.103,306800003.0
2006-02-24 01:50:00,117.099,117.102,117.099,117.1,266800001.0
2006-02-24 01:51:00,117.107,117.108,117.087,117.091,226899999.0
2006-02-24 01:52:00,117.089,117.097,117.089,117.09,111300000.0
2006-02-24 01:53:00,117.103,117.108,117.093,117.103,202700001.0
2006-02-24 01:54:00,117.095,117.095,117.074,117.074,192200001.0
2006-02-24 01:55:00,117.085,117.103,117.077,117.103,138000001.0
2006-02-24 01:56:00,117.098,117.099,117.094,117.095,297500004.0
2006-02-24 01:57:00,117.092,117.103,117.087,117.098,305800001.0
2006-02-24 01:58:00,117.1,117.107,117.085,117.086,286699999.0
2006-02-24 01:59:00,117.081,117.081,117.047,117.047,371400008.0
2006-02-24 02:00:00,117.053,117.072,117.053,117.072,180099998.0
2006-02-24 02:01:00,117.065,117.065,117.047,117.056,263300004.0
2006-02-24 02:02:00,117.047,117.047,117.029,117.038,241699998.0
2006-02-24 02:03:00,117.028,117.037,117.022,117.037,222100005.0
2006-02-24 02:04:00,117.044,117.051,117.037,117.037,240099999.0
2006-02-24 02:05:00,117.04,117.049,117.04,117.042,203200001.0
2006-02-24 02:06:00,117.048,117.055,117.045,117.05,218499997.0
2006-02-24 02:07:00,117.05,117.062,117.05,117.062,212100004.0
2006-02-24 02:08:00,117.06,117.063,117.058,117.059,216799997.0
2006-02-24 02:09:00,117.057,117.064,117.05,117.056,307800000.0
2006-02-24 02:10:00,117.05,117.058,117.045,117.058,351300001.0
2006-02-24 02:11:00,117.053,117.053,117.04,117.04,137300001.0
2006-02-24 02:12:00,117.041,117.041,117.0,117.0,327199998.0
2006-02-24 02:13:00,116.989,116.989,116.972,116.972,259800000.0
2006-02-24 02:14:00,116.963,116.963,116.934,116.934,259500000.0
2006-02-24 02:15:00,116.923,116.923,116.912,116.912,236000000.0
2006-02-24 02:16:00,116.911,116.915,116.869,116.869,234600006.0
2006-02-24 02:17:00,116.819,116.819,116.657,116.657,137899998.0
2006-02-24 02:18:00,116.645,116.715,116.645,116.71,123199999.0
2006-02-24 02:19:00,116.718,116.744,116.699,116.699,173400001.0
2006-02-24 02:20:00,116.695,116.71,116.684,116.705,258599999.0
2006-02-24 02:21:00,116.712,116.719,116.702,116.702,144699999.0
2006-02-24 02:22:00,116.682,116.682,116.658,116.669,196400000.0
2006-02-24 02:23:00,116.657,116.666,116.645,116.645,302100001.0
2006-02-24 02:24:00,116.641,116.65,116.63,116.65,186700001.0
2006-02-24 02:25:00,116.648,116.648,116.595,116.595,52500000.0
2006-02-24 02:26:00,116.571,116.571,116.544,116.55,239099998.0
2006-02-24 02:27:00,116.546,116.549,116.514,116.514,205999996.0
2006-02-24 02:28:00,116.463,116.463,116.406,116.406,156100001.0
2006-02-24 02:29:00,116.413,116.443,116.409,116.433,226300001.0
2006-02-24 02:30:00,116.448,116.505,116.448,116.505,249600001.0
2006-02-24 02:31:00,116.514,116.621,116.506,116.621,319399994.0
2006-02-24 02:32:00,116.635,116.64,116.604,116.604,247200000.0
2006-02-24 02:33:00,116.598,116.613,116.598,116.608,171699996.0
2006-02-24 02:34:00,116.612,116.631,116.61,116.62,202200004.0
2006-02-24 02:35:00,116.613,116.618,116.603,116.615,379299997.0
2006-02-24 02:36:00,116.613,116.613,116.59,116.59,210299995.0
2006-02-24 02:37:00,116.588,116.588,116.507,116.511,148999999.0
2006-02-24 02:38:00,116.505,116.523,116.499,116.523,206899999.0
2006-02-24 02:39:00,116.521,116.521,116.506,116.506,41800000.0
2006-02-24 02:40:00,116.511,116.523,116.504,116.523,262000000.0
2006-02-24 02:41:00,116.513,116.513,116.486,116.501,177300004.0
2006-02-24 02:42:00,116.507,116.547,116.507,116.546,189800003.0
2006-02-24 02:43:00,116.562,116.587,116.562,116.583,218699998.0
2006-02-24 02:44:00,116.602,116.623,116.593,116.62,299700003.0
2006-02-24 02:45:00,116.611,116.611,116.559,116.577,275500006.0
2006-02-24 02:46:00,116.59,116.599,116.59,116.59,189199997.0
2006-02-24 02:47:00,116.58,116.588,116.575,116.586,390600002.0
2006-02-24 02:48:00,116.585,116.585,116.573,116.578,207199999.0
2006-02-24 02:49:00,116.59,116.596,116.587,116.594,250800006.0
2006-02-24 02:50:00,116.584,116.584,116.569,116.583,272299995.0
2006-02-24 02:51:00,116.587,116.589,116.576,116.578,156599998.0
2006-02-24 02:52:00,116.582,116.586,116.572,116.577,272200000.0
2006-02-24 02:53:00,116.582,116.612,116.582,116.612,204300000.0
2006-02-24 02:54:00,116.61,116.62,116.606,116.606,150699997.0
2006-02-24 02:55:00,116.619,116.631,116.611,116.631,235200004.0
2006-02-24 02:56:00,116.623,116.623,116.597,116.597,208900002.0
2006-02-24 02:57:00,116.601,116.612,116.598,116.598,200200002.0
2006-02-24 02:58:00,116.609,116.661,116.609,116.661,172599999.0
2006-02-24 02:59:00,116.68,116.697,116.675,116.675,372999993.0
2006-02-24 03:00:00,116.675,116.686,116.67,116.676,242200000.0
2006-02-24 03:01:00,116.687,116.707,116.687,116.707,268500003.0
2006-02-24 03:02:00,116.707,116.715,116.707,116.712,129100004.0
2006-02-24 03:03:00,116.712,116.718,116.676,116.678,219300002.0
2006-02-24 03:04:00,116.659,116.659,116.62,116.64,303500002.0
2006-02-24 03:05:00,116.641,116.641,116.618,116.618,99199999.0
2006-02-24 03:06:00,116.622,116.622,116.614,116.62,83800000.0
2006-02-24 03:07:00,116.614,116.63,116.614,116.624,299599999.0
2006-02-24 03:08:00,116.613,116.613,116.546,116.55,265900003.0
2006-02-24 03:09:00,116.566,116.592,116.56,116.592,160400002.0
2006-02-24 03:10:00,116.607,116.624,116.607,116.624,155700001.0
2006-02-24 03:11:00,116.624,116.627,116.613,116.62,229300005.0
2006-02-24 03:12:00,116.621,116.621,116.611,116.621,253300003.0
2006-02-24 03:13:00,116.615,116.615,116.583,116.583,502499994.0
2006-02-24 03:14:00,116.577,116.581,116.561,116.561,296100007.0
2006-02-24 03:15:00,116.572,116.573,116.559,116.568,315500001.0
2006-02-24 03:16:00,116.552,116.553,116.53,116.533,224400003.0
2006-02-24 03:17:00,116.524,116.532,116.501,116.501,349499996.0
2006-02-24 03:18:00,116.496,116.496,116.487,116.496,228899999.0
2006-02-24 03:19:00,116.498,116.51,116.488,116.51,291000000.0
2006-02-24 03:20:00,116.52,116.541,116.516,116.538,312800004.0
2006-02-24 03:21:00,116.543,116.543,116.537,116.541,226900001.0
2006-02-24 03:22:00,116.547,116.563,116.547,116.563,170700003.0
2006-02-24 03:23:00,116.558,116.56,116.553,116.553,171300004.0
2006-02-24 03:24:00,116.558,116.563,116.555,116.56,306700003.0
2006-02-24 03:25:00,116.562,116.581,116.562,116.568,172499999.0
2006-02-24 03:26:00,116.594,116.604,116.58,116.594,335600004.0
2006-02-24 03:27:00,116.608,116.617,116.608,116.615,323500008.0
2006-02-24 03:28:00,116.613,116.618,116.603,116.618,325799996.0
2006-02-24 03:29:00,116.621,116.621,116.595,116.6,423900003.0
2006-02-24 03:30:00,116.595,116.612,116.595,116.612,323799997.0
2006-02-24 03:31:00,116.622,116.632,116.608,116.61,218799999.0
2006-02-24 03:32:00,116.611,116.629,116.611,116.627,202100000.0
2006-02-24 03:33:00,116.63,116.63,116.594,116.594,237099997.0
2006-02-24 03:34:00,116.592,116.592,116.576,116.58,287700003.0
2006-02-24 03:35:00,116.573,116.589,116.573,116.585,364199998.0
2006-02-24 03:36:00,116.589,116.608,116.589,116.608,234100004.0
2006-02-24 03:37:00,116.598,116.599,116.575,116.575,142000002.0
2006-02-24 03:38:00,116.571,116.571,116.55,116.55,143100001.0
2006-02-24 03:39:00,116.552,116.555,116.547,116.555,251500004.0
2006-02-24 03:40:00,116.55,116.556,116.538,116.538,175100002.0
2006-02-24 03:41:00,116.533,116.54,116.531,116.534,108099997.0
2006-02-24 03:42:00,116.534,116.547,116.534,116.541,258399995.0
2006-02-24 03:43:00,116.538,116.538,116.522,116.526,350399995.0
2006-02-24 03:44:00,116.533,116.542,116.52,116.542,174799999.0
2006-02-24 03:45:00,116.543,116.552,116.529,116.552,275200002.0
2006-02-24 03:46:00,116.552,116.558,116.55,116.55,158400001.0
2006-02-24 03:47:00,116.562,116.577,116.562,116.565,184699999.0
2006-02-24 03:48:00,116.562,116.562,116.522,116.522,133199996.0
2006-02-24 03:49:00,116.51,116.515,116.501,116.515,168299997.0
2006-02-24 03:50:00,116.53,116.539,116.53,116.534,195200000.0
2006-02-24 03:51:00,116.53,116.536,116.515,116.519,243799999.0
2006-02-24 03:52:00,116.51,116.518,116.498,116.512,204999997.0
2006-02-24 03:53:00,116.512,116.52,116.509,116.509,95599998.0
2006-02-24 03:54:00,116.51,116.52,116.506,116.515,213699996.0
2006-02-24 03:55:00,116.512,116.512,116.498,116.5,90099998.0
2006-02-24 03:56:00,116.492,116.503,116.492,116.503,57500000.0
2006-02-24 03:57:00,116.502,116.51,116.502,116.505,160400002.0
2006-02-24 03:58:00,116.505,116.508,116.5,116.506,145000004.0
2006-02-24 03:59:00,116.502,116.502,116.484,116.484,226499996.0
2006-02-24 04:00:00,116.487,116.531,116.484,116.531,158500002.0
2006-02-24 04:01:00,116.536,116.544,116.531,116.542,392800002.0
2006-02-24 04:02:00,116.555,116.57,116.555,116.57,97200001.0
2006-02-24 04:03:00,116.571,116.594,116.571,116.576,254699997.0
2006-02-24 04:04:00,116.565,116.567,116.546,116.546,237000001.0
2006-02-24 04:05:00,116.545,116.559,116.537,116.556,158399999.0
2006-02-24 04:06:00,116.563,116.563,116.546,116.548,298499998.0
2006-02-24 04:07:00,116.549,116.577,116.549,116.57,256600001.0
2006-02-24 04:08:00,116.575,116.595,116.575,116.579,225700003.0
2006-02-24 04:09:00,116.573,116.573,116.558,116.558,354200002.0
2006-02-24 04:10:00,116.579,116.619,116.579,116.619,93700000.0
2006-02-24 04:11:00,116.616,116.619,116.604,116.604,249999999.0
2006-02-24 04:12:00,116.602,116.602,116.589,116.597,259499998.0
2006-02-24 04:13:00,116.588,116.588,116.567,116.567,310199996.0
2006-02-24 04:14:00,116.578,116.58,116.568,116.574,219200000.0
2006-02-24 04:15:00,116.572,116.572,116.544,116.55,224199996.0
2006-02-24 04:16:00,116.547,116.559,116.547,116.559,74200000.0
2006-02-24 04:17:00,116.562,116.591,116.562,116.591,290099994.0
2006-02-24 04:18:00,116.586,116.587,116.565,116.57,239200000.0
2006-02-24 04:19:00,116.581,116.607,116.581,116.605,193799997.0
2006-02-24 04:20:00,116.597,116.598,116.585,116.585,156600000.0
2006-02-24 04:21:00,116.584,116.586,116.584,116.586,52500000.0
2006-02-24 04:22:00,116.598,116.598,116.59,116.59,288699997.0
2006-02-24 04:23:00,116.595,116.621,116.595,116.621,135799997.0
2006-02-24 04:24:00,116.618,116.624,116.613,116.617,162399998.0
2006-02-24 04:25:00,116.608,116.612,116.6,116.612,243699998.0
2006-02-24 04:26:00,116.613,116.625,116.605,116.621,291099999.0
2006-02-24 04:27:00,116.625,116.635,116.62,116.622,189000000.0
2006-02-24 04:28:00,116.621,116.625,116.617,116.625,166700005.0
2006-02-24 04:29:00,116.643,116.685,116.643,116.685,165600000.0
2006-02-24 04:30:00,116.677,116.683,116.649,116.649,294799997.0
2006-02-24 04:31:00,116.635,116.642,116.629,116.642,209200005.0
2006-02-24 04:32:00,116.638,116.638,116.622,116.629,319500004.0
2006-02-24 04:33:00,116.625,116.632,116.621,116.632,378800000.0
2006-02-24 04:34:00,116.631,116.649,116.631,116.649,380899992.0
2006-02-24 04:35:00,116.654,116.654,116.642,116.649,217500003.0
2006-02-24 04:36:00,116.635,116.635,116.629,116.63,173699998.0
2006-02-24 04:37:00,116.617,116.619,116.608,116.608,258100003.0
2006-02-24 04:38:00,116.614,116.614,116.607,116.607,208299998.0
2006-02-24 04:39:00,116.608,116.609,116.593,116.593,214999998.0
2006-02-24 04:40:00,116.594,116.601,116.591,116.591,235200006.0
2006-02-24 04:41:00,116.584,116.584,116.557,116.557,91500000.0
2006-02-24 04:42:00,116.555,116.555,116.547,116.548,283599995.0
2006-02-24 04:43:00,116.551,116.551,116.539,116.539,148199998.0
2006-02-24 04:44:00,116.543,116.545,116.532,116.532,180200000.0
2006-02-24 04:45:00,116.537,116.544,116.527,116.544,336199993.0
2006-02-24 04:46:00,116.548,116.556,116.548,116.55,267099995.0
2006-02-24 04:47:00,116.552,116.561,116.545,116.561,231500002.0
2006-02-24 04:48:00,116.565,116.572,116.554,116.572,145099999.0
2006-02-24 04:49:00,116.578,116.58,116.563,116.571,248599998.0
2006-02-24 04:50:00,116.565,116.57,116.565,116.566,173099995.0
2006-02-24 04:51:00,116.572,116.572,116.568,116.568,96600001.0
2006-02-24 04:52:00,116.564,116.564,116.549,116.549,102900000.0
2006-02-24 04:53:00,116.553,116.553,116.543,116.543,118000003.0
2006-02-24 04:54:00,116.555,116.555,116.548,116.555,176300001.0
2006-02-24 04:55:00,116.559,116.564,116.557,116.557,116000004.0
2006-02-24 04:56:00,116.555,116.56,116.55,116.552,207300002.0
2006-02-24 04:57:00,116.545,116.562,116.545,116.562,237500001.0
2006-02-24 04:58:00,116.565,116.574,116.559,116.559,224100005.0
2006-02-24 04:59:00,116.568,116.588,116.567,116.588,285600001.0
2006-02-24 05:00:00,116.592,116.592,116.575,116.585,359700006.0
2006-02-24 05:01:00,116.577,116.583,116.571,116.581,206400002.0
2006-02-24 05:02:00,116.574,116.577,116.571,116.575,176000004.0
2006-02-24 05:03:00,116.578,116.578,116.57,116.578,117899998.0
2006-02-24 05:04:00,116.587,116.594,116.585,116.59,250300003.0
2006-02-24 05:05:00,116.592,116.592,116.583,116.585,240700006.0
2006-02-24 05:06:00,116.585,116.585,116.572,116.575,184700002.0
2006-02-24 05:07:00,116.589,116.589,116.586,116.586,83799999.0
2006-02-24 05:08:00,116.595,116.601,116.588,116.598,194799996.0
2006-02-24 05:09:00,116.594,116.595,116.586,116.595,359400006.0
2006-02-24 05:10:00,116.593,116.602,116.592,116.6,258199999.0
2006-02-24 05:11:00,116.597,116.609,116.594,116.607,181699999.0
2006-02-24 05:12:00,116.597,116.604,116.597,116.604,155600000.0
2006-02-24 05:13:00,116.61,116.617,116.61,116.61,128399998.0
2006-02-24 05:14:00,116.61,116.619,116.61,116.617,169500003.0
2006-02-24 05:15:00,116.603,116.603,116.599,116.603,179999996.0
2006-02-24 05:16:00,116.608,116.62,116.608,116.615,220500001.0
2006-02-24 05:17:00,116.612,116.612,116.6,116.612,297900003.0
2006-02-24 05:18:00,116.605,116.615,116.605,116.615,118500001.0
2006-02-24 05:19:00,116.611,116.641,116.611,116.633,278900001.0
2006-02-24 05:20:00,116.642,116.642,116.634,116.635,147499999.0
2006-02-24 05:21:00,116.647,116.664,116.647,116.647,354600003.0
2006-02-24 05:22:00,116.642,116.671,116.642,116.671,314299998.0
2006-02-24 05:23:00,116.668,116.701,116.666,116.696,377100002.0
2006-02-24 05:24:00,116.692,116.692,116.661,116.662,227699995.0
2006-02-24 05:25:00,116.657,116.66,116.635,116.64,253799999.0
2006-02-24 05:26:00,116.625,116.647,116.625,116.647,224000001.0
2006-02-24 05:27:00,116.651,116.669,116.651,116.666,224799995.0
2006-02-24 05:28:00,116.663,116.691,116.663,116.691,141600000.0
2006-02-24 05:29:00,116.7,116.709,116.697,116.7,183200003.0
2006-02-24 05:30:00,116.7,116.7,116.677,116.678,220900000.0
2006-02-24 05:31:00,116.675,116.686,116.675,116.68,277900004.0
2006-02-24 05:32:00,116.673,116.676,116.663,116.673,285199997.0
2006-02-24 05:33:00,116.676,116.683,116.672,116.683,307000000.0
2006-02-24 05:34:00,116.684,116.7,116.684,116.699,442400000.0
2006-02-24 05:35:00,116.703,116.707,116.698,116.7,223499999.0
2006-02-24 05:36:00,116.701,116.701,116.687,116.687,66899998.0
2006-02-24 05:37:00,116.69,116.695,116.69,116.695,215600002.0
2006-02-24 05:38:00,116.695,116.695,116.685,116.695,269700007.0
2006-02-24 05:39:00,116.689,116.693,116.684,116.693,106399998.0
2006-02-24 05:40:00,116.692,116.692,116.677,116.692,303600001.0
2006-02-24 05:41:00,116.693,116.693,116.687,116.69,322199999.0
2006-02-24 05:42:00,116.688,116.692,116.68,116.689,323500002.0
2006-02-24 05:43:00,116.693,116.693,116.674,116.677,302099997.0
2006-02-24 05:44:00,116.67,116.675,116.668,116.67,180900002.0
2006-02-24 05:45:00,116.675,116.675,116.665,116.675,228599999.0
2006-02-24 05:46:00,116.671,116.683,116.671,116.673,314900002.0
2006-02-24 05:47:00,116.675,116.707,116.675,116.698,231800001.0
2006-02-24 05:48:00,116.695,116.695,116.69,116.695,82399998.0
2006-02-24 05:49:00,116.694,116.704,116.686,116.699,289699995.0
2006-02-24 05:50:00,116.703,116.703,116.687,116.687,192200000.0
2006-02-24 05:51:00,116.683,116.683,116.669,116.669,163499997.0
2006-02-24 05:52:00,116.664,116.668,116.664,116.667,128500001.0
2006-02-24 05:53:00,116.667,116.677,116.667,116.677,139299997.0
2006-02-24 05:54:00,116.678,116.685,116.672,116.685,324599997.0
2006-02-24 05:55:00,116.685,116.685,116.677,116.685,332500006.0
2006-02-24 05:56:00,116.68,116.68,116.665,116.669,296000001.0
2006-02-24 05:57:00,116.671,116.672,116.662,116.662,163199998.0
2006-02-24 05:58:00,116.667,116.673,116.666,116.668,378700001.0
2006-02-24 05:59:00,116.673,116.678,116.67,116.675,237899999.0
2006-02-24 06:00:00,116.67,116.677,116.666,116.667,155900002.0
2006-02-24 06:01:00,116.654,116.669,116.653,116.654,169400000.0
2006-02-24 06:02:00,116.642,116.658,116.64,116.655,247999992.0
2006-02-24 06:03:00,116.653,116.662,116.653,116.658,250899997.0
2006-02-24 06:04:00,116.65,116.662,116.65,116.653,267000000.0
2006-02-24 06:05:00,116.656,116.661,116.653,116.661,155299999.0
2006-02-24 06:06:00,116.667,116.673,116.657,116.657,403300003.0
2006-02-24 06:07:00,116.658,116.671,116.653,116.653,301800004.0
2006-02-24 06:08:00,116.656,116.663,116.65,116.663,341399992.0
2006-02-24 06:09:00,116.665,116.665,116.665,116.665,84600001.0
2006-02-24 06:10:00,116.665,116.672,116.663,116.669,81499999.0
2006-02-24 06:11:00,116.666,116.675,116.66,116.672,322700000.0
2006-02-24 06:12:00,116.665,116.681,116.662,116.681,217300000.0
2006-02-24 06:13:00,116.675,116.68,116.675,116.679,240700001.0
2006-02-24 06:14:00,116.68,116.682,116.675,116.678,303000001.0
2006-02-24 06:15:00,116.681,116.693,116.681,116.688,158500001.0
2006-02-24 06:16:00,116.693,116.693,116.682,116.686,331900002.0
2006-02-24 06:17:00,116.688,116.692,116.688,116.692,189300002.0
2006-02-24 06:18:00,116.688,116.688,116.679,116.68,180100001.0
2006-02-24 06:19:00,116.685,116.685,116.683,116.683,108700000.0
2006-02-24 06:20:00,116.676,116.683,116.673,116.683,389599993.0
2006-02-24 06:21:00,116.68,116.7,116.675,116.7,202900005.0
2006-02-24 06:22:00,116.703,116.703,116.69,116.692,126400000.0
2006-02-24 06:23:00,116.696,116.703,116.694,116.697,287500000.0
2006-02-24 06:24:00,116.688,116.695,116.684,116.693,242700000.0
2006-02-24 06:25:00,116.695,116.695,116.688,116.69,305700001.0
2006-02-24 06:26:00,116.688,116.699,116.687,116.697,246500003.0
2006-02-24 06:27:00,116.708,116.713,116.7,116.708,388799995.0
2006-02-24 06:28:00,116.7,116.705,116.7,116.703,130000003.0
2006-02-24 06:29:00,116.698,116.701,116.691,116.691,145900004.0
2006-02-24 06:30:00,116.688,116.692,116.683,116.692,75900002.0
2006-02-24 06:31:00,116.685,116.693,116.685,116.688,130999996.0
2006-02-24 06:32:00,116.695,116.698,116.687,116.698,210099997.0
2006-02-24 06:33:00,116.692,116.692,116.672,116.672,241299994.0
2006-02-24 06:34:00,116.672,116.692,116.67,116.682,286000006.0
2006-02-24 06:35:00,116.683,116.692,116.679,116.681,322200002.0
2006-02-24 06:36:00,116.676,116.676,116.667,116.667,93899999.0
2006-02-24 06:37:00,116.667,116.673,116.664,116.667,147000000.0
2006-02-24 06:38:00,116.668,116.673,116.659,116.67,202299997.0
2006-02-24 06:39:00,116.675,116.678,116.67,116.67,347000005.0
2006-02-24 06:40:00,116.675,116.675,116.668,116.675,171500001.0
2006-02-24 06:41:00,116.671,116.671,116.661,116.661,238200002.0
2006-02-24 06:42:00,116.663,116.672,116.663,116.668,240799994.0
2006-02-24 06:43:00,116.664,116.669,116.658,116.669,148600002.0
2006-02-24 06:44:00,116.678,116.686,116.677,116.681,205399999.0
2006-02-24 06:45:00,116.673,116.68,116.67,116.67,319799998.0
2006-02-24 06:46:00,116.678,116.678,116.671,116.676,228400003.0
2006-02-24 06:47:00,116.667,116.68,116.667,116.68,106199999.0
2006-02-24 06:48:00,116.689,116.689,116.686,116.686,74999998.0
2006-02-24 06:49:00,116.7,116.71,116.694,116.7,180700000.0
2006-02-24 06:50:00,116.701,116.701,116.689,116.693,284400001.0
2006-02-24 06:51:00,116.691,116.691,116.677,116.677,303700005.0
2006-02-24 06:52:00,116.683,116.683,116.67,116.683,384400000.0
2006-02-24 06:53:00,116.677,116.683,116.669,116.68,260599996.0
2006-02-24 06:54:00,116.683,116.683,116.676,116.683,177000003.0
2006-02-24 06:55:00,116.68,116.685,116.68,116.685,158899999.0
2006-02-24 06:56:00,116.683,116.683,116.673,116.678,317400002.0
2006-02-24 06:57:00,116.682,116.682,116.671,116.68,166399997.0
2006-02-24 06:58:00,116.68,116.68,116.677,116.68,121300002.0
2006-02-24 06:59:00,116.683,116.683,116.671,116.682,208200002.0
2006-02-24 07:00:00,116.674,116.679,116.674,116.679,62599999.0
2006-02-24 07:01:00,116.669,116.673,116.664,116.668,232700002.0
2006-02-24 07:02:00,116.646,116.646,116.634,116.634,130000000.0
2006-02-24 07:03:00,116.613,116.613,116.574,116.574,440300004.0
2006-02-24 07:04:00,116.585,116.609,116.585,116.593,218400003.0
2006-02-24 07:05:00,116.587,116.588,116.575,116.585,297800001.0
2006-02-24 07:06:00,116.582,116.593,116.582,116.583,207200002.0
2006-02-24 07:07:00,116.59,116.602,116.586,116.602,207100001.0
2006-02-24 07:08:00,116.593,116.61,116.593,116.607,317000003.0
2006-02-24 07:09:00,116.603,116.603,116.59,116.59,280500002.0
2006-02-24 07:10:00,116.59,116.603,116.59,116.596,101200002.0
2006-02-24 07:11:00,116.608,116.614,116.603,116.603,261300005.0
2006-02-24 07:12:00,116.603,116.603,116.589,116.595,188399995.0
2006-02-24 07:13:00,116.594,116.604,116.593,116.597,249700004.0
2006-02-24 07:14:00,116.597,116.604,116.597,116.602,84799998.0
2006-02-24 07:15:00,116.605,116.605,116.597,116.605,104400001.0
2006-02-24 07:16:00,116.602,116.602,116.589,116.602,261299999.0
2006-02-24 07:17:00,116.604,116.604,116.592,116.594,261199999.0
2006-02-24 07:18:00,116.59,116.59,116.573,116.573,122500001.0
2006-02-24 07:19:00,116.568,116.571,116.564,116.567,75000002.0
2006-02-24 07:20:00,116.563,116.563,116.557,116.563,261699993.0
2006-02-24 07:21:00,116.563,116.563,116.555,116.557,187600002.0
2006-02-24 07:22:00,116.55,116.562,116.548,116.562,174900002.0
2006-02-24 07:23:00,116.561,116.578,116.561,116.578,235899999.0
2006-02-24 07:24:00,116.577,116.583,116.571,116.571,265200000.0
2006-02-24 07:25:00,116.568,116.582,116.568,116.582,269900000.0
2006-02-24 07:26:00,116.578,116.589,116.573,116.586,152900002.0
2006-02-24 07:27:00,116.587,116.588,116.57,116.57,373800001.0
2006-02-24 07:28:00,116.576,116.583,116.574,116.583,304300002.0
2006-02-24 07:29:00,116.583,116.583,116.559,116.572,229899996.0
2006-02-24 07:30:00,116.57,116.575,116.567,116.567,243899997.0
2006-02-24 07:31:00,116.577,116.582,116.571,116.577,238600000.0
2006-02-24 07:32:00,116.57,116.575,116.566,116.575,343800000.0
2006-02-24 07:33:00,116.573,116.573,116.564,116.568,209099996.0
2006-02-24 07:34:00,116.565,116.574,116.563,116.574,253899997.0
2006-02-24 07:35:00,116.564,116.57,116.562,116.562,71699999.0
2006-02-24 07:36:00,116.568,116.572,116.56,116.567,253399998.0
2006-02-24 07:37:00,116.557,116.557,116.54,116.54,122299997.0
2006-02-24 07:38:00,116.523,116.523,116.508,116.52,277500000.0
2006-02-24 07:39:00,116.517,116.531,116.514,116.531,225799996.0
2006-02-24 07:40:00,116.532,116.532,116.521,116.531,235000003.0
2006-02-24 07:41:00,116.542,116.553,116.542,116.553,231000001.0
2006-02-24 07:42:00,116.558,116.571,116.558,116.571,102600000.0
2006-02-24 07:43:00,116.58,116.58,116.566,116.576,112000003.0
2006-02-24 07:44:00,116.574,116.588,116.565,116.588,213600000.0
2006-02-24 07:45:00,116.588,116.616,116.584,116.616,179199999.0
2006-02-24 07:46:00,116.62,116.62,116.606,116.61,219599999.0
2006-02-24 07:47:00,116.606,116.606,116.576,116.576,191300001.0
2006-02-24 07:48:00,116.579,116.585,116.566,116.566,365099996.0
2006-02-24 07:49:00,116.572,116.582,116.572,116.582,143699999.0
2006-02-24 07:50:00,116.578,116.587,116.577,116.587,202799997.0
2006-02-24 07:51:00,116.594,116.594,116.579,116.592,188800000.0
2006-02-24 07:52:00,116.588,116.595,116.582,116.595,302100000.0
2006-02-24 07:53:00,116.59,116.59,116.575,116.579,202300005.0
2006-02-24 07:54:00,116.578,116.588,116.565,116.588,244500002.0
2006-02-24 07:55:00,116.593,116.593,116.58,116.588,261200003.0
2006-02-24 07:56:00,116.59,116.6,116.579,116.598,208800001.0
2006-02-24 07:57:00,116.605,116.608,116.595,116.605,152200003.0
2006-02-24 07:58:00,116.604,116.612,116.601,116.607,181100005.0
2006-02-24 07:59:00,116.61,116.618,116.607,116.607,199099997.0
2006-02-24 08:00:00,116.604,116.606,116.604,116.606,9600000.0
2006-02-24 08:01:00,116.61,116.629,116.606,116.627,400100004.0
2006-02-24 08:02:00,116.632,116.642,116.621,116.642,187500001.0
2006-02-24 08:03:00,116.648,116.651,116.644,116.645,145799999.0
2006-02-24 08:04:00,116.64,116.641,116.623,116.637,180600000.0
2006-02-24 08:05:00,116.656,116.696,116.656,116.679,144599997.0
2006-02-24 08:06:00,116.679,116.72,116.679,116.7,166099998.0
2006-02-24 08:07:00,116.687,116.687,116.659,116.662,366000001.0
2006-02-24 08:08:00,116.662,116.662,116.65,116.65,163700001.0
2006-02-24 08:09:00,116.654,116.654,116.64,116.647,313499999.0
2006-02-24 08:10:00,116.651,116.672,116.651,116.658,254200002.0
2006-02-24 08:11:00,116.655,116.658,116.642,116.642,135499997.0
2006-02-24 08:12:00,116.641,116.645,116.63,116.642,462799994.0
2006-02-24 08:13:00,116.645,116.652,116.645,116.647,150599999.0
2006-02-24 08:14:00,116.642,116.652,116.642,116.642,314700002.0
2006-02-24 08:15:00,116.636,116.636,116.629,116.632,193800000.0
2006-02-24 08:16:00,116.631,116.631,116.625,116.628,239600001.0
2006-02-24 08:17:00,116.627,116.63,116.627,116.627,390600003.0
2006-02-24 08:18:00,116.635,116.635,116.627,116.635,182199999.0
2006-02-24 08:19:00,116.63,116.635,116.63,116.635,221799995.0
2006-02-24 08:20:00,116.63,116.63,116.625,116.63,209299999.0
2006-02-24 08:21:00,116.629,116.633,116.622,116.633,248400000.0
2006-02-24 08:22:00,116.633,116.633,116.612,116.612,31100000.0
2006-02-24 08:23:00,116.614,116.621,116.614,116.621,48500000.0
2006-02-24 08:24:00,116.628,116.633,116.624,116.629,306599999.0
2006-02-24 08:25:00,116.638,116.645,116.629,116.64,184599995.0
2006-02-24 08:26:00,116.638,116.64,116.634,116.638,156200004.0
2006-02-24 08:27:00,116.646,116.659,116.646,116.649,80100000.0
2006-02-24 08:28:00,116.64,116.651,116.634,116.634,283099997.0
2006-02-24 08:29:00,116.633,116.638,116.632,116.637,242399998.0
2006-02-24 08:30:00,116.632,116.637,116.622,116.632,238500001.0
2006-02-24 08:31:00,116.642,116.645,116.627,116.63,278899998.0
2006-02-24 08:32:00,116.632,116.632,116.622,116.622,89400000.0
2006-02-24 08:33:00,116.628,116.633,116.621,116.627,209599998.0
2006-02-24 08:34:00,116.643,116.653,116.642,116.647,273299999.0
2006-02-24 08:35:00,116.648,116.648,116.63,116.635,188600004.0
2006-02-24 08:36:00,116.632,116.649,116.632,116.64,263499998.0
2006-02-24 08:37:00,116.643,116.643,116.632,116.638,75200002.0
2006-02-24 08:38:00,116.637,116.648,116.635,116.648,195999999.0
2006-02-24 08:39:00,116.652,116.66,116.652,116.657,212099996.0
2006-02-24 08:40:00,116.663,116.663,116.65,116.661,280900007.0
2006-02-24 08:41:00,116.666,116.666,116.65,116.657,254100004.0
2006-02-24 08:42:00,116.659,116.659,116.639,116.639,302399993.0
2006-02-24 08:43:00,116.637,116.658,116.637,116.65,362100004.0
2006-02-24 08:44:00,116.647,116.647,116.632,116.632,273799998.0
2006-02-24 08:45:00,116.626,116.633,116.618,116.633,196800004.0
2006-02-24 08:46:00,116.63,116.63,116.621,116.621,140300000.0
2006-02-24 08:47:00,116.622,116.634,116.622,116.63,253600003.0
2006-02-24 08:48:00,116.628,116.652,116.628,116.652,159700000.0
2006-02-24 08:49:00,116.655,116.655,116.647,116.647,244100001.0
2006-02-24 08:50:00,116.646,116.65,116.641,116.641,206500000.0
2006-02-24 08:51:00,116.643,116.651,116.637,116.641,213800001.0
2006-02-24 08:52:00,116.647,116.665,116.647,116.66,228399998.0
2006-02-24 08:53:00,116.654,116.661,116.648,116.648,350200000.0
2006-02-24 08:54:00,116.653,116.658,116.641,116.644,174899997.0
2006-02-24 08:55:00,116.638,116.651,116.635,116.64,54800000.0
2006-02-24 08:56:00,116.643,116.643,116.636,116.636,212499999.0
2006-02-24 08:57:00,116.638,116.64,116.632,116.632,140300005.0
2006-02-24 08:58:00,116.628,116.631,116.623,116.631,209899996.0
2006-02-24 08:59:00,116.636,116.646,116.634,116.64,170299997.0
2006-02-24 09:00:00,116.648,116.655,116.644,116.644,242700000.0
2006-02-24 09:01:00,116.654,116.654,116.646,116.647,184100001.0
2006-02-24 09:02:00,116.636,116.636,116.619,116.623,141300004.0
2006-02-24 09:03:00,116.63,116.63,116.623,116.623,136900003.0
2006-02-24 09:04:00,116.633,116.641,116.628,116.638,154000001.0
2006-02-24 09:05:00,116.648,116.651,116.643,116.647,165400000.0
2006-02-24 09:06:00,116.637,116.655,116.636,116.652,206600000.0
2006-02-24 09:07:00,116.65,116.654,116.643,116.643,230699999.0
2006-02-24 09:08:00,116.64,116.651,116.639,116.646,290599998.0
2006-02-24 09:09:00,116.647,116.65,116.64,116.647,269499995.0
2006-02-24 09:10:00,116.638,116.648,116.638,116.638,347000003.0
2006-02-24 09:11:00,116.64,116.645,116.64,116.642,208700001.0
2006-02-24 09:12:00,116.639,116.651,116.639,116.65,205199999.0
2006-02-24 09:13:00,116.646,116.646,116.61,116.613,339600005.0
2006-02-24 09:14:00,116.617,116.624,116.615,116.624,218399998.0
2006-02-24 09:15:00,116.623,116.623,116.609,116.612,287400000.0
2006-02-24 09:16:00,116.6,116.607,116.6,116.602,225199996.0
2006-02-24 09:17:00,116.594,116.594,116.585,116.59,181500005.0
2006-02-24 09:18:00,116.591,116.591,116.576,116.578,361300013.0
2006-02-24 09:19:00,116.583,116.594,116.583,116.59,332700004.0
2006-02-24 09:20:00,116.598,116.599,116.592,116.598,335999992.0
2006-02-24 09:21:00,116.608,116.615,116.599,116.599,179300002.0
2006-02-24 09:22:00,116.601,116.607,116.596,116.599,236799993.0
2006-02-24 09:23:00,116.595,116.601,116.583,116.583,127500003.0
2006-02-24 09:24:00,116.58,116.582,116.563,116.563,196200001.0
2006-02-24 09:25:00,116.559,116.559,116.542,116.556,248300003.0
2006-02-24 09:26:00,116.56,116.56,116.546,116.552,139499998.0
2006-02-24 09:27:00,116.556,116.573,116.55,116.554,282799995.0
2006-02-24 09:28:00,116.546,116.551,116.541,116.55,133100002.0
2006-02-24 09:29:00,116.542,116.549,116.535,116.54,257299997.0
2006-02-24 09:30:00,116.54,116.542,116.531,116.539,145199999.0
2006-02-24 09:31:00,116.542,116.542,116.531,116.531,108600000.0
2006-02-24 09:32:00,116.537,116.543,116.53,116.543,216699997.0
2006-02-24 09:33:00,116.537,116.549,116.537,116.546,143200003.0
2006-02-24 09:34:00,116.537,116.547,116.537,116.547,260699999.0
2006-02-24 09:35:00,116.545,116.552,116.534,116.552,111699998.0
2006-02-24 09:36:00,116.555,116.555,116.547,116.55,315200001.0
2006-02-24 09:37:00,116.557,116.59,116.557,116.59,249900002.0
2006-02-24 09:38:00,116.594,116.594,116.571,116.578,363500008.0
2006-02-24 09:39:00,116.572,116.577,116.56,116.567,287400001.0
2006-02-24 09:40:00,116.578,116.58,116.564,116.575,206900002.0
2006-02-24 09:41:00,116.577,116.58,116.569,116.569,310500002.0
2006-02-24 09:42:00,116.569,116.572,116.553,116.558,128599997.0
2006-02-24 09:43:00,116.567,116.567,116.549,116.557,95200001.0
2006-02-24 09:44:00,116.569,116.574,116.566,116.566,148099997.0
2006-02-24 09:45:00,116.572,116.572,116.566,116.566,96000001.0
2006-02-24 09:46:00,116.559,116.562,116.553,116.561,69300002.0
2006-02-24 09:47:00,116.57,116.586,116.564,116.586,205099994.0
2006-02-24 09:48:00,116.58,116.597,116.58,116.595,294900005.0
2006-02-24 09:49:00,116.588,116.617,116.588,116.617,269599999.0
2006-02-24 09:50:00,116.62,116.635,116.615,116.635,236700000.0
2006-02-24 09:51:00,116.629,116.641,116.625,116.641,166100000.0
2006-02-24 09:52:00,116.638,116.659,116.633,116.659,116700003.0
2006-02-24 09:53:00,116.66,116.66,116.648,116.649,226999994.0
2006-02-24 09:54:00,116.645,116.654,116.644,116.644,158499999.0
2006-02-24 09:55:00,116.642,116.642,116.634,116.635,256499997.0
2006-02-24 09:56:00,116.634,116.634,116.618,116.618,144800002.0
2006-02-24 09:57:00,116.6,116.6,116.581,116.593,310300003.0
2006-02-24 09:58:00,116.595,116.614,116.589,116.601,240099995.0
2006-02-24 09:59:00,116.601,116.612,116.588,116.604,197799995.0
2006-02-24 10:00:00,116.615,116.648,116.615,116.622,305499997.0
2006-02-24 10:01:00,116.623,116.627,116.617,116.627,134700000.0
2006-02-24 10:02:00,116.636,116.636,116.616,116.616,184099999.0
2006-02-24 10:03:00,116.622,116.624,116.609,116.615,208699999.0
2006-02-24 10:04:00,116.615,116.635,116.614,116.635,240299999.0
2006-02-24 10:05:00,116.643,116.646,116.633,116.646,144299997.0
2006-02-24 10:06:00,116.664,116.699,116.664,116.677,168299997.0
2006-02-24 10:07:00,116.664,116.684,116.664,116.679,190299996.0
2006-02-24 10:08:00,116.673,116.715,116.673,116.708,194900000.0
2006-02-24 10:09:00,116.713,116.713,116.684,116.684,324599997.0
2006-02-24 10:10:00,116.685,116.693,116.68,116.689,354100001.0
2006-02-24 10:11:00,116.695,116.695,116.683,116.684,187300002.0
2006-02-24 10:12:00,116.685,116.7,116.681,116.7,169899999.0
2006-02-24 10:13:00,116.716,116.803,116.716,116.803,167200002.0
2006-02-24 10:14:00,116.822,116.844,116.807,116.82,143700000.0
2006-02-24 10:15:00,116.821,116.854,116.821,116.854,351799993.0
2006-02-24 10:16:00,116.879,116.904,116.857,116.898,203899997.0
2006-02-24 10:17:00,116.892,116.892,116.861,116.862,188500003.0
2006-02-24 10:18:00,116.86,116.882,116.847,116.88,325400001.0
2006-02-24 10:19:00,116.873,116.873,116.853,116.853,227800002.0
2006-02-24 10:20:00,116.859,116.872,116.847,116.872,338499999.0
2006-02-24 10:21:00,116.875,116.875,116.864,116.874,231100000.0
2006-02-24 10:22:00,116.868,116.889,116.868,116.889,284400000.0
2006-02-24 10:23:00,116.887,116.919,116.884,116.919,170399998.0
2006-02-24 10:24:00,116.94,117.039,116.94,117.039,156900000.0
2006-02-24 10:25:00,117.05,117.072,117.048,117.07,394200001.0
2006-02-24 10:26:00,117.057,117.061,117.022,117.025,141199999.0
2006-02-24 10:27:00,117.039,117.07,117.022,117.07,503799997.0
2006-02-24 10:28:00,117.083,117.086,117.057,117.086,403699989.0
2006-02-24 10:29:00,117.066,117.066,116.981,116.981,245200001.0
2006-02-24 10:30:00,116.973,116.998,116.972,116.973,264300001.0
2006-02-24 10:31:00,116.972,117.002,116.966,116.998,168000005.0
2006-02-24 10:32:00,116.989,116.989,116.971,116.979,315700001.0
2006-02-24 10:33:00,116.973,116.973,116.96,116.96,319199998.0
2006-02-24 10:34:00,116.952,116.965,116.952,116.96,226000001.0
2006-02-24 10:35:00,116.982,117.045,116.982,117.045,82499999.0
2006-02-24 10:36:00,117.034,117.034,117.016,117.025,61900001.0
2006-02-24 10:37:00,117.024,117.024,116.993,116.998,323799997.0
2006-02-24 10:38:00,117.006,117.006,116.986,116.998,254600001.0
2006-02-24 10:39:00,116.995,116.995,116.968,116.975,183900003.0
2006-02-24 10:40:00,116.97,116.988,116.97,116.988,160500001.0
2006-02-24 10:41:00,117.0,117.005,116.981,116.998,207999999.0
2006-02-24 10:42:00,117.007,117.011,116.994,116.998,235900004.0
2006-02-24 10:43:00,116.994,116.994,116.946,116.946,227099996.0
2006-02-24 10:44:00,116.941,116.961,116.937,116.952,327400003.0
2006-02-24 10:45:00,116.949,116.949,116.944,116.944,63099998.0
2006-02-24 10:46:00,116.93,116.93,116.896,116.896,57500000.0
2006-02-24 10:47:00,116.909,116.909,116.886,116.891,301600003.0
2006-02-24 10:48:00,116.895,116.901,116.888,116.892,216299998.0
2006-02-24 10:49:00,116.883,116.884,116.874,116.877,238200003.0
2006-02-24 10:50:00,116.869,116.904,116.864,116.901,225800001.0
2006-02-24 10:51:00,116.902,116.903,116.897,116.903,470299999.0
2006-02-24 10:52:00,116.91,116.926,116.91,116.915,251400000.0
2006-02-24 10:53:00,116.915,116.925,116.915,116.921,108500001.0
2006-02-24 10:54:00,116.924,116.934,116.919,116.926,174200002.0
2006-02-24 10:55:00,116.928,116.935,116.926,116.927,494200005.0
2006-02-24 10:56:00,116.927,116.929,116.917,116.923,260799994.0
2006-02-24 10:57:00,116.92,116.925,116.912,116.912,225600001.0
2006-02-24 10:58:00,116.909,116.914,116.901,116.901,213800003.0
2006-02-24 10:59:00,116.906,116.913,116.903,116.907,127800000.0
2006-02-24 11:00:00,116.908,116.908,116.889,116.891,313500002.0
2006-02-24 11:01:00,116.889,116.889,116.86,116.86,401300006.0
2006-02-24 11:02:00,116.861,116.875,116.861,116.875,208600001.0
2006-02-24 11:03:00,116.875,116.875,116.875,116.875,85500002.0
2006-02-24 11:04:00,116.878,116.883,116.87,116.872,268000004.0
2006-02-24 11:05:00,116.864,116.868,116.842,116.842,289900001.0
2006-02-24 11:06:00,116.843,116.843,116.834,116.84,282799999.0
2006-02-24 11:07:00,116.833,116.84,116.833,116.839,192199996.0
2006-02-24 11:08:00,116.84,116.848,116.823,116.823,121100001.0
2006-02-24 11:09:00,116.808,116.808,116.771,116.773,177900001.0
2006-02-24 11:10:00,116.76,116.76,116.725,116.742,149800001.0
2006-02-24 11:11:00,116.742,116.742,116.73,116.738,227100000.0
2006-02-24 11:12:00,116.738,116.742,116.722,116.742,265800002.0
2006-02-24 11:13:00,116.747,116.764,116.747,116.759,103800000.0
2006-02-24 11:14:00,116.761,116.763,116.753,116.756,424999999.0
2006-02-24 11:15:00,116.75,116.763,116.75,116.763,187799996.0
2006-02-24 11:16:00,116.76,116.771,116.757,116.757,228899998.0
2006-02-24 11:17:00,116.756,116.762,116.754,116.758,460300002.0
2006-02-24 11:18:00,116.771,116.81,116.771,116.81,375899999.0
2006-02-24 11:19:00,116.806,116.83,116.806,116.81,234699999.0
2006-02-24 11:20:00,116.809,116.81,116.796,116.796,202899999.0
2006-02-24 11:21:00,116.786,116.788,116.76,116.76,47000000.0
2006-02-24 11:22:00,116.756,116.756,116.717,116.721,235400008.0
2006-02-24 11:23:00,116.732,116.743,116.728,116.739,316500001.0
2006-02-24 11:24:00,116.741,116.759,116.741,116.75,117800001.0
2006-02-24 11:25:00,116.75,116.761,116.749,116.756,259100004.0
2006-02-24 11:26:00,116.757,116.762,116.753,116.758,190799999.0
2006-02-24 11:27:00,116.767,116.768,116.759,116.768,189999995.0
2006-02-24 11:28:00,116.767,116.767,116.757,116.758,188900002.0
2006-02-24 11:29:00,116.773,116.798,116.773,116.792,179200005.0
2006-02-24 11:30:00,116.789,116.789,116.768,116.773,141100004.0
2006-02-24 11:31:00,116.778,116.782,116.768,116.778,144000000.0
2006-02-24 11:32:00,116.775,116.775,116.747,116.752,220100004.0
2006-02-24 11:33:00,116.755,116.755,116.736,116.738,104600002.0
2006-02-24 11:34:00,116.739,116.741,116.735,116.738,270599998.0
2006-02-24 11:35:00,116.739,116.754,116.738,116.754,163800002.0
2006-02-24 11:36:00,116.758,116.764,116.745,116.755,332399997.0
2006-02-24 11:37:00,116.76,116.766,116.747,116.764,256999996.0
2006-02-24 11:38:00,116.767,116.767,116.724,116.724,140800000.0
2006-02-24 11:39:00,116.717,116.717,116.682,116.682,212199997.0
2006-02-24 11:40:00,116.655,116.655,116.628,116.635,163199996.0
2006-02-24 11:41:00,116.621,116.622,116.605,116.61,232699999.0
2006-02-24 11:42:00,116.608,116.609,116.587,116.589,250400001.0
2006-02-24 11:43:00,116.583,116.59,116.572,116.577,200999998.0
2006-02-24 11:44:00,116.595,116.611,116.595,116.601,52300001.0
2006-02-24 11:45:00,116.602,116.608,116.596,116.608,165800001.0
2006-02-24 11:46:00,116.61,116.616,116.609,116.613,111700001.0
2006-02-24 11:47:00,116.608,116.618,116.604,116.618,189500000.0
2006-02-24 11:48:00,116.635,116.645,116.625,116.641,297900002.0
2006-02-24 11:49:00,116.651,116.653,116.64,116.644,247899999.0
2006-02-24 11:50:00,116.642,116.651,116.632,116.644,313100001.0
2006-02-24 11:51:00,116.634,116.637,116.626,116.631,313600002.0
2006-02-24 11:52:00,116.638,116.642,116.633,116.64,337099993.0
2006-02-24 11:53:00,116.637,116.649,116.637,116.646,209399998.0
2006-02-24 11:54:00,116.652,116.667,116.649,116.665,289200003.0
2006-02-24 11:55:00,116.661,116.663,116.653,116.657,325700007.0
2006-02-24 11:56:00,116.654,116.657,116.642,116.642,157000001.0
2006-02-24 11:57:00,116.634,116.634,116.611,116.611,222000000.0
2006-02-24 11:58:00,116.606,116.606,116.588,116.594,204500000.0
2006-02-24 11:59:00,116.596,116.629,116.596,116.619,241299998.0
2006-02-24 12:00:00,116.624,116.638,116.624,116.637,103299997.0
2006-02-24 12:01:00,116.642,116.642,116.627,116.627,100299999.0
2006-02-24 12:02:00,116.633,116.636,116.623,116.623,294400005.0
2006-02-24 12:03:00,116.625,116.625,116.615,116.615,289600002.0
2006-02-24 12:04:00,116.621,116.621,116.604,116.61,235500003.0
2006-02-24 12:05:00,116.607,116.607,116.591,116.602,316099999.0
2006-02-24 12:06:00,116.602,116.614,116.601,116.605,224200000.0
2006-02-24 12:07:00,116.609,116.621,116.6,116.621,229300003.0
2006-02-24 12:08:00,116.62,116.629,116.619,116.625,229000001.0
2006-02-24 12:09:00,116.624,116.641,116.624,116.632,363399999.0
2006-02-24 12:10:00,116.625,116.625,116.588,116.594,242499999.0
2006-02-24 12:11:00,116.605,116.608,116.6,116.6,362400006.0
2006-02-24 12:12:00,116.606,116.606,116.588,116.595,252399999.0
2006-02-24 12:13:00,116.607,116.648,116.607,116.63,314700004.0
2006-02-24 12:14:00,116.623,116.634,116.619,116.629,554700001.0
2006-02-24 12:15:00,116.63,116.63,116.614,116.615,242200004.0
2006-02-24 12:16:00,116.612,116.617,116.6,116.603,419099999.0
2006-02-24 12:17:00,116.602,116.62,116.602,116.615,361700001.0
2006-02-24 12:18:00,116.617,116.624,116.616,116.62,156700000.0
2006-02-24 12:19:00,116.618,116.632,116.618,116.625,341800002.0
2006-02-24 12:20:00,116.622,116.625,116.617,116.622,143300000.0
2006-02-24 12:21:00,116.627,116.643,116.627,116.643,146699998.0
2006-02-24 12:22:00,116.64,116.64,116.626,116.629,138800001.0
2006-02-24 12:23:00,116.625,116.625,116.617,116.617,202599998.0
2006-02-24 12:24:00,116.627,116.637,116.623,116.637,187499997.0
2006-02-24 12:25:00,116.633,116.668,116.626,116.668,208600002.0
2006-02-24 12:26:00,116.672,116.698,116.668,116.698,113300000.0
2006-02-24 12:27:00,116.704,116.706,116.693,116.693,241899999.0
2006-02-24 12:28:00,116.688,116.723,116.688,116.723,385700003.0
2006-02-24 12:29:00,116.722,116.732,116.715,116.732,202200005.0
2006-02-24 12:30:00,116.731,116.731,116.715,116.715,156000005.0
2006-02-24 12:31:00,116.711,116.723,116.711,116.721,65499999.0
2006-02-24 12:32:00,116.732,116.737,116.722,116.722,257799992.0
2006-02-24 12:33:00,116.74,116.786,116.74,116.786,175300004.0
2006-02-24 12:34:00,116.794,116.798,116.772,116.772,120599996.0
2006-02-24 12:35:00,116.766,116.766,116.744,116.757,185299997.0
2006-02-24 12:36:00,116.755,116.756,116.746,116.755,239300003.0
2006-02-24 12:37:00,116.758,116.771,116.758,116.762,310300000.0
2006-02-24 12:38:00,116.758,116.759,116.753,116.754,142900001.0
2006-02-24 12:39:00,116.757,116.76,116.754,116.755,287099994.0
2006-02-24 12:40:00,116.76,116.76,116.757,116.757,240300007.0
2006-02-24 12:41:00,116.753,116.754,116.743,116.743,200200005.0
2006-02-24 12:42:00,116.745,116.747,116.725,116.738,236700002.0
2006-02-24 12:43:00,116.737,116.737,116.726,116.727,206700005.0
2006-02-24 12:44:00,116.73,116.746,116.73,116.73,248500004.0
2006-02-24 12:45:00,116.746,116.75,116.74,116.75,343299999.0
2006-02-24 12:46:00,116.747,116.747,116.738,116.741,256299994.0
2006-02-24 12:47:00,116.747,116.77,116.74,116.76,355200002.0
2006-02-24 12:48:00,116.76,116.77,116.757,116.761,291100005.0
2006-02-24 12:49:00,116.759,116.759,116.75,116.751,247100003.0
2006-02-24 12:50:00,116.744,116.757,116.744,116.747,270100001.0
2006-02-24 12:51:00,116.753,116.77,116.753,116.764,153500004.0
2006-02-24 12:52:00,116.762,116.765,116.755,116.756,463699992.0
2006-02-24 12:53:00,116.767,116.8,116.767,116.8,323700001.0
2006-02-24 12:54:00,116.807,116.838,116.807,116.833,213700002.0
2006-02-24 12:55:00,116.833,116.833,116.812,116.814,167900005.0
2006-02-24 12:56:00,116.811,116.817,116.797,116.797,197499997.0
2006-02-24 12:57:00,116.783,116.783,116.747,116.747,180700002.0
2006-02-24 12:58:00,116.744,116.768,116.744,116.763,269199999.0
2006-02-24 12:59:00,116.766,116.766,116.742,116.755,284400006.0
2006-02-24 13:00:00,116.753,116.757,116.744,116.751,157199998.0
2006-02-24 13:01:00,116.748,116.769,116.748,116.767,183499996.0
2006-02-24 13:02:00,116.771,116.771,116.763,116.768,160599998.0
2006-02-24 13:03:00,116.77,116.78,116.765,116.775,261800001.0
2006-02-24 13:04:00,116.767,116.774,116.753,116.753,217400000.0
2006-02-24 13:05:00,116.751,116.763,116.751,116.76,441900007.0
2006-02-24 13:06:00,116.758,116.758,116.757,116.757,87299998.0
2006-02-24 13:07:00,116.751,116.751,116.727,116.729,157099998.0
2006-02-24 13:08:00,116.727,116.732,116.725,116.728,209399998.0
2006-02-24 13:09:00,116.711,116.713,116.699,116.705,279700004.0
2006-02-24 13:10:00,116.703,116.71,116.694,116.71,209000003.0
2006-02-24 13:11:00,116.701,116.711,116.692,116.711,213400003.0
2006-02-24 13:12:00,116.708,116.728,116.708,116.72,329899997.0
2006-02-24 13:13:00,116.72,116.72,116.703,116.703,211700004.0
2006-02-24 13:14:00,116.705,116.725,116.703,116.72,229000003.0
2006-02-24 13:15:00,116.72,116.723,116.716,116.717,326700001.0
2006-02-24 13:16:00,116.703,116.703,116.696,116.698,128500001.0
2006-02-24 13:17:00,116.702,116.716,116.702,116.71,152600007.0
2006-02-24 13:18:00,116.718,116.727,116.716,116.721,137600001.0
2006-02-24 13:19:00,116.723,116.723,116.654,116.654,210700003.0
2006-02-24 13:20:00,116.65,116.667,116.649,116.666,329200003.0
2006-02-24 13:21:00,116.685,116.693,116.677,116.693,310200005.0
2006-02-24 13:22:00,116.694,116.707,116.694,116.699,262099995.0
2006-02-24 13:23:00,116.696,116.706,116.689,116.695,206400001.0
2006-02-24 13:24:00,116.698,116.71,116.698,116.702,319899997.0
2006-02-24 13:25:00,116.711,116.756,116.711,116.756,114700000.0
2006-02-24 13:26:00,116.768,116.79,116.767,116.79,207999999.0
2006-02-24 13:27:00,116.796,116.799,116.793,116.793,226599998.0
2006-02-24 13:28:00,116.798,116.804,116.787,116.787,241300002.0
2006-02-24 13:29:00,116.789,116.795,116.779,116.794,264599998.0
2006-02-24 13:30:00,116.794,116.83,116.786,116.83,295099996.0
2006-02-24 13:31:00,116.835,116.842,116.791,116.791,198000001.0
2006-02-24 13:32:00,116.783,116.805,116.781,116.788,271499998.0
2006-02-24 13:33:00,116.798,116.809,116.798,116.804,312900002.0
2006-02-24 13:34:00,116.8,116.806,116.798,116.798,244799998.0
2006-02-24 13:35:00,116.796,116.809,116.792,116.792,311999997.0
2006-02-24 13:36:00,116.786,116.801,116.779,116.801,396399998.0
2006-02-24 13:37:00,116.807,116.812,116.794,116.8,308099994.0
2006-02-24 13:38:00,116.793,116.794,116.772,116.772,151200000.0
2006-02-24 13:39:00,116.778,116.782,116.778,116.781,195599999.0
2006-02-24 13:40:00,116.787,116.792,116.784,116.787,303700000.0
2006-02-24 13:41:00,116.773,116.773,116.737,116.755,235200001.0
2006-02-24 13:42:00,116.758,116.758,116.738,116.744,174899998.0
2006-02-24 13:43:00,116.748,116.756,116.748,116.756,114999998.0
2006-02-24 13:44:00,116.758,116.768,116.757,116.763,411500004.0
2006-02-24 13:45:00,116.758,116.785,116.75,116.757,213899995.0
2006-02-24 13:46:00,116.751,116.76,116.723,116.723,156700002.0
2006-02-24 13:47:00,116.723,116.731,116.711,116.727,204499998.0
2006-02-24 13:48:00,116.73,116.73,116.716,116.726,150600004.0
2006-02-24 13:49:00,116.739,116.76,116.739,116.756,213599999.0
2006-02-24 13:50:00,116.762,116.773,116.76,116.762,269700007.0
2006-02-24 13:51:00,116.765,116.771,116.759,116.765,206800003.0
2006-02-24 13:52:00,116.755,116.76,116.752,116.759,300600008.0
2006-02-24 13:53:00,116.756,116.763,116.747,116.747,213299994.0
2006-02-24 13:54:00,116.751,116.763,116.75,116.763,223499998.0
2006-02-24 13:55:00,116.76,116.76,116.747,116.755,163699999.0
2006-02-24 13:56:00,116.752,116.753,116.743,116.747,377599999.0
2006-02-24 13:57:00,116.743,116.747,116.738,116.747,195899999.0
2006-02-24 13:58:00,116.742,116.742,116.711,116.716,164800000.0
2006-02-24 13:59:00,116.715,116.72,116.703,116.712,214100002.0
2006-02-24 14:00:00,116.722,116.736,116.721,116.736,328500001.0
2006-02-24 14:01:00,116.736,116.749,116.736,116.737,227500000.0
2006-02-24 14:02:00,116.74,116.74,116.73,116.73,207700000.0
2006-02-24 14:03:00,116.728,116.733,116.723,116.723,223200000.0
2006-02-24 14:04:00,116.729,116.729,116.72,116.72,184100005.0
2006-02-24 14:05:00,116.722,116.74,116.718,116.737,219600002.0
2006-02-24 14:06:00,116.744,116.744,116.733,116.736,188299998.0
2006-02-24 14:07:00,116.735,116.735,116.727,116.73,131899998.0
2006-02-24 14:08:00,116.731,116.744,116.731,116.743,260300002.0
2006-02-24 14:09:00,116.734,116.743,116.729,116.737,160099998.0
2006-02-24 14:10:00,116.75,116.752,116.75,116.75,90199998.0
2006-02-24 14:11:00,116.75,116.753,116.75,116.75,81300000.0
2006-02-24 14:12:00,116.746,116.754,116.746,116.754,197899997.0
2006-02-24 14:13:00,116.753,116.753,116.746,116.747,222100002.0
2006-02-24 14:14:00,116.758,116.769,116.757,116.76,244100003.0
2006-02-24 14:15:00,116.762,116.776,116.76,116.768,345799995.0
2006-02-24 14:16:00,116.783,116.858,116.783,116.858,349399996.0
2006-02-24 14:17:00,116.847,116.878,116.846,116.874,183100000.0
2006-02-24 14:18:00,116.873,116.888,116.873,116.873,223300000.0
2006-02-24 14:19:00,116.875,116.88,116.875,116.875,204399995.0
2006-02-24 14:20:00,116.882,116.902,116.882,116.9,94800000.0
2006-02-24 14:21:00,116.907,116.912,116.884,116.896,426300006.0
2006-02-24 14:22:00,116.889,116.889,116.841,116.841,191700003.0
2006-02-24 14:23:00,116.847,116.855,116.847,116.852,505200003.0
2006-02-24 14:24:00,116.852,116.852,116.832,116.835,361900001.0
2006-02-24 14:25:00,116.839,116.843,116.822,116.822,151499998.0
2006-02-24 14:26:00,116.818,116.821,116.815,116.815,191199998.0
2006-02-24 14:27:00,116.82,116.842,116.82,116.84,254600002.0
2006-02-24 14:28:00,116.841,116.852,116.834,116.852,378099996.0
2006-02-24 14:29:00,116.86,116.869,116.86,116.867,140500001.0
2006-02-24 14:30:00,116.86,116.864,116.853,116.864,353500005.0
2006-02-24 14:31:00,116.86,116.861,116.846,116.861,282600001.0
2006-02-24 14:32:00,116.862,116.872,116.859,116.871,441099996.0
2006-02-24 14:33:00,116.867,116.875,116.867,116.867,121399998.0
2006-02-24 14:34:00,116.87,116.879,116.866,116.866,196800004.0
2006-02-24 14:35:00,116.861,116.872,116.861,116.861,200900001.0
2006-02-24 14:36:00,116.865,116.891,116.865,116.88,126100000.0
2006-02-24 14:37:00,116.882,116.898,116.882,116.897,157500000.0
2006-02-24 14:38:00,116.89,116.907,116.89,116.907,221699997.0
2006-02-24 14:39:00,116.908,116.922,116.902,116.919,194999997.0
2006-02-24 14:40:00,116.922,116.937,116.909,116.909,220700006.0
2006-02-24 14:41:00,116.908,116.91,116.906,116.908,83500001.0
2006-02-24 14:42:00,116.898,116.91,116.891,116.908,276000002.0
2006-02-24 14:43:00,116.911,116.914,116.906,116.909,297700001.0
2006-02-24 14:44:00,116.91,116.91,116.891,116.898,222100001.0
2006-02-24 14:45:00,116.903,116.91,116.902,116.903,380499991.0
2006-02-24 14:46:00,116.908,116.91,116.908,116.91,233599997.0
2006-02-24 14:47:00,116.899,116.908,116.895,116.898,185800000.0
2006-02-24 14:48:00,116.9,116.911,116.891,116.908,355900009.0
2006-02-24 14:49:00,116.905,116.905,116.888,116.897,88500000.0
2006-02-24 14:50:00,116.899,116.9,116.888,116.888,358499999.0
2006-02-24 14:51:00,116.884,116.884,116.856,116.856,234799994.0
2006-02-24 14:52:00,116.858,116.865,116.858,116.865,78300000.0
2006-02-24 14:53:00,116.865,116.87,116.865,116.865,404000000.0
2006-02-24 14:54:00,116.865,116.87,116.865,116.87,222900001.0
2006-02-24 14:55:00,116.87,116.87,116.86,116.865,175899996.0
2006-02-24 14:56:00,116.863,116.863,116.847,116.854,192499998.0
2006-02-24 14:57:00,116.855,116.855,116.847,116.855,80799999.0
2006-02-24 14:58:00,116.855,116.855,116.847,116.85,144699999.0
2006-02-24 14:59:00,116.855,116.855,116.85,116.85,127799999.0
2006-02-24 15:00:00,116.857,116.865,116.852,116.852,231600008.0
2006-02-24 15:01:00,116.85,116.85,116.824,116.824,221500001.0
2006-02-24 15:02:00,116.823,116.834,116.823,116.823,244600002.0
2006-02-24 15:03:00,116.828,116.835,116.828,116.828,210899998.0
2006-02-24 15:04:00,116.829,116.837,116.824,116.837,252400003.0
2006-02-24 15:05:00,116.852,116.857,116.852,116.856,230200000.0
2006-02-24 15:06:00,116.852,116.872,116.852,116.868,133300000.0
2006-02-24 15:07:00,116.865,116.9,116.865,116.899,169900003.0
2006-02-24 15:08:00,116.899,116.904,116.881,116.881,174100002.0
2006-02-24 15:09:00,116.868,116.875,116.861,116.875,128800000.0
2006-02-24 15:10:00,116.877,116.882,116.861,116.861,143100001.0
2006-02-24 15:11:00,116.857,116.869,116.856,116.858,276700000.0
2006-02-24 15:12:00,116.86,116.86,116.847,116.848,194999999.0
2006-02-24 15:13:00,116.862,116.876,116.862,116.876,212899998.0
2006-02-24 15:14:00,116.876,116.916,116.876,116.916,158400000.0
2006-02-24 15:15:00,116.915,116.915,116.908,116.908,215699998.0
2006-02-24 15:16:00,116.919,116.924,116.919,116.924,43100000.0
2006-02-24 15:17:00,116.917,116.948,116.917,116.948,93400003.0
2006-02-24 15:18:00,116.958,116.96,116.953,116.957,190299999.0
2006-02-24 15:19:00,116.96,116.977,116.96,116.97,290500001.0
2006-02-24 15:20:00,116.978,116.98,116.957,116.965,287599995.0
2006-02-24 15:21:00,116.959,116.959,116.918,116.918,327199998.0
2006-02-24 15:22:00,116.915,116.917,116.895,116.895,194199996.0
2006-02-24 15:23:00,116.891,116.896,116.879,116.886,240500005.0
2006-02-24 15:24:00,116.895,116.9,116.891,116.898,295800000.0
2006-02-24 15:25:00,116.89,116.89,116.864,116.87,209200006.0
2006-02-24 15:26:00,116.871,116.872,116.859,116.869,331299995.0
2006-02-24 15:27:00,116.872,116.88,116.867,116.873,189400001.0
2006-02-24 15:28:00,116.872,116.872,116.851,116.86,176700000.0
2006-02-24 15:29:00,116.854,116.866,116.845,116.845,247899999.0
2006-02-24 15:30:00,116.812,116.812,116.741,116.78,91800000.0
2006-02-24 15:31:00,116.803,116.83,116.803,116.825,118300003.0
2006-02-24 15:32:00,116.814,116.821,116.789,116.8,244399999.0
2006-02-24 15:33:00,116.81,116.818,116.782,116.782,284300003.0
2006-02-24 15:34:00,116.76,116.76,116.735,116.735,235400001.0
2006-02-24 15:35:00,116.73,116.73,116.715,116.715,215999992.0
2006-02-24 15:36:00,116.71,116.76,116.71,116.76,289500005.0
2006-02-24 15:37:00,116.75,116.752,116.737,116.748,465899999.0
2006-02-24 15:38:00,116.767,116.777,116.755,116.777,141800000.0
2006-02-24 15:39:00,116.77,116.78,116.767,116.772,165499997.0
2006-02-24 15:40:00,116.77,116.797,116.77,116.794,288900009.0
2006-02-24 15:41:00,116.789,116.792,116.767,116.767,244500004.0
2006-02-24 15:42:00,116.756,116.779,116.756,116.762,359200007.0
2006-02-24 15:43:00,116.766,116.767,116.756,116.764,185900004.0
2006-02-24 15:44:00,116.763,116.786,116.756,116.756,125700003.0
2006-02-24 15:45:00,116.769,116.811,116.769,116.811,93300002.0
2006-02-24 15:46:00,116.82,116.848,116.801,116.801,364299997.0
2006-02-24 15:47:00,116.789,116.789,116.768,116.768,179799999.0
2006-02-24 15:48:00,116.771,116.779,116.759,116.759,229499999.0
2006-02-24 15:49:00,116.748,116.749,116.743,116.749,112700000.0
2006-02-24 15:50:00,116.748,116.77,116.746,116.77,386699998.0
2006-02-24 15:51:00,116.781,116.812,116.781,116.812,222499997.0
2006-02-24 15:52:00,116.82,116.828,116.81,116.81,319699999.0
2006-02-24 15:53:00,116.803,116.811,116.802,116.802,263400002.0
2006-02-24 15:54:00,116.813,116.82,116.811,116.817,272500000.0
2006-02-24 15:55:00,116.817,116.829,116.816,116.825,184999998.0
2006-02-24 15:56:00,116.82,116.83,116.808,116.813,284600004.0
2006-02-24 15:57:00,116.795,116.813,116.795,116.813,178399997.0
2006-02-24 15:58:00,116.815,116.821,116.811,116.811,89800002.0
2006-02-24 15:59:00,116.805,116.805,116.779,116.783,195899999.0
2006-02-24 16:00:00,116.78,116.784,116.772,116.774,256199999.0
2006-02-24 16:01:00,116.777,116.789,116.777,116.78,231300001.0
2006-02-24 16:02:00,116.777,116.778,116.762,116.762,301700004.0
2006-02-24 16:03:00,116.772,116.785,116.772,116.785,116700000.0
2006-02-24 16:04:00,116.776,116.791,116.776,116.784,289500000.0
2006-02-24 16:05:00,116.785,116.785,116.769,116.774,174600003.0
2006-02-24 16:06:00,116.778,116.786,116.775,116.785,198300002.0
2006-02-24 16:07:00,116.785,116.79,116.757,116.757,239799998.0
2006-02-24 16:08:00,116.753,116.759,116.747,116.759,367699999.0
2006-02-24 16:09:00,116.763,116.772,116.763,116.77,286800002.0
2006-02-24 16:10:00,116.779,116.779,116.767,116.767,232200001.0
2006-02-24 16:11:00,116.773,116.773,116.768,116.77,60799999.0
2006-02-24 16:12:00,116.772,116.788,116.77,116.786,189299998.0
2006-02-24 16:13:00,116.793,116.793,116.782,116.783,105999999.0
2006-02-24 16:14:00,116.783,116.786,116.775,116.785,293700002.0
2006-02-24 16:15:00,116.787,116.802,116.787,116.802,215900001.0
2006-02-24 16:16:00,116.803,116.813,116.798,116.813,289200002.0
2006-02-24 16:17:00,116.812,116.812,116.8,116.802,191899994.0
2006-02-24 16:18:00,116.81,116.817,116.81,116.812,120699999.0
2006-02-24 16:19:00,116.816,116.816,116.807,116.807,198100000.0
2006-02-24 16:20:00,116.818,116.84,116.818,116.835,232200002.0
2006-02-24 16:21:00,116.843,116.852,116.839,116.844,192200004.0
2006-02-24 16:22:00,116.843,116.843,116.822,116.827,124200001.0
2006-02-24 16:23:00,116.818,116.818,116.806,116.812,196299998.0
2006-02-24 16:24:00,116.797,116.815,116.797,116.813,126900002.0
2006-02-24 16:25:00,116.815,116.815,116.805,116.805,118200001.0
2006-02-24 16:26:00,116.793,116.807,116.793,116.807,229799999.0
2006-02-24 16:27:00,116.809,116.809,116.799,116.799,365400001.0
2006-02-24 16:28:00,116.815,116.825,116.815,116.816,281699993.0
2006-02-24 16:29:00,116.826,116.827,116.826,116.827,59800002.0
2006-02-24 16:30:00,116.824,116.824,116.808,116.808,291299997.0
2006-02-24 16:31:00,116.808,116.811,116.802,116.803,171300001.0
2006-02-24 16:32:00,116.797,116.806,116.77,116.775,272599995.0
2006-02-24 16:33:00,116.751,116.751,116.721,116.726,86700000.0
2006-02-24 16:34:00,116.73,116.734,116.674,116.674,114399999.0
2006-02-24 16:35:00,116.66,116.66,116.636,116.649,284500006.0
2006-02-24 16:36:00,116.661,116.699,116.661,116.695,170999999.0
2006-02-24 16:37:00,116.699,116.728,116.699,116.722,296799999.0
2006-02-24 16:38:00,116.726,116.726,116.706,116.706,285800005.0
2006-02-24 16:39:00,116.697,116.697,116.672,116.684,278499998.0
2006-02-24 16:40:00,116.684,116.702,116.681,116.702,227499997.0
2006-02-24 16:41:00,116.697,116.697,116.68,116.682,228799999.0
2006-02-24 16:42:00,116.681,116.692,116.664,116.69,375699997.0
2006-02-24 16:43:00,116.695,116.704,116.691,116.691,179500004.0
2006-02-24 16:44:00,116.695,116.714,116.695,116.714,92399998.0
2006-02-24 16:45:00,116.717,116.717,116.701,116.71,384800009.0
2006-02-24 16:46:00,116.705,116.71,116.699,116.71,151199997.0
2006-02-24 16:47:00,116.708,116.708,116.694,116.697,246700004.0
2006-02-24 16:48:00,116.687,116.695,116.681,116.692,393700001.0
2006-02-24 16:49:00,116.691,116.7,116.691,116.7,174700004.0
2006-02-24 16:50:00,116.698,116.702,116.696,116.696,173800006.0
2006-02-24 16:51:00,116.705,116.705,116.695,116.705,285999997.0
2006-02-24 16:52:00,116.698,116.701,116.698,116.698,163300000.0
2006-02-24 16:53:00,116.693,116.697,116.682,116.682,330500008.0
2006-02-24 16:54:00,116.694,116.694,116.683,116.693,287299998.0
2006-02-24 16:55:00,116.69,116.701,116.68,116.684,263499996.0
2006-02-24 16:56:00,116.675,116.675,116.659,116.669,261100001.0
2006-02-24 16:57:00,116.676,116.676,116.672,116.672,109299999.0
2006-02-24 16:58:00,116.665,116.667,116.65,116.658,338399998.0
2006-02-24 16:59:00,116.664,116.675,116.66,116.675,214800000.0
2006-02-24 17:00:00,116.68,116.708,116.68,116.698,356999997.0
2006-02-24 17:01:00,116.697,116.716,116.695,116.71,314499999.0
2006-02-24 17:02:00,116.712,116.75,116.706,116.75,203999997.0
2006-02-24 17:03:00,116.756,116.811,116.755,116.804,289200007.0
2006-02-24 17:04:00,116.812,116.821,116.805,116.815,95100000.0
2006-02-24 17:05:00,116.814,116.846,116.814,116.846,141499999.0
2006-02-24 17:06:00,116.866,116.866,116.829,116.829,271400003.0
2006-02-24 17:07:00,116.82,116.82,116.804,116.81,190600002.0
2006-02-24 17:08:00,116.804,116.812,116.804,116.812,142300005.0
2006-02-24 17:09:00,116.812,116.816,116.801,116.801,174700003.0
2006-02-24 17:10:00,116.805,116.813,116.8,116.812,396800001.0
2006-02-24 17:11:00,116.806,116.806,116.777,116.777,174600000.0
2006-02-24 17:12:00,116.767,116.767,116.743,116.743,177500000.0
2006-02-24 17:13:00,116.742,116.742,116.726,116.731,276100001.0
2006-02-24 17:14:00,116.724,116.742,116.724,116.742,220100006.0
2006-02-24 17:15:00,116.736,116.75,116.73,116.75,199200001.0
2006-02-24 17:16:00,116.743,116.78,116.743,116.78,273899997.0
2006-02-24 17:17:00,116.79,116.803,116.79,116.799,230400002.0
2006-02-24 17:18:00,116.805,116.822,116.805,116.815,123499999.0
2006-02-24 17:19:00,116.815,116.832,116.807,116.807,190700001.0
2006-02-24 17:20:00,116.819,116.83,116.819,116.823,168100001.0
2006-02-24 17:21:00,116.819,116.824,116.8,116.8,216800000.0
2006-02-24 17:22:00,116.796,116.848,116.796,116.848,218200001.0
2006-02-24 17:23:00,116.86,116.87,116.831,116.831,139300003.0
2006-02-24 17:24:00,116.828,116.836,116.825,116.83,229899999.0
2006-02-24 17:25:00,116.828,116.828,116.779,116.779,124300000.0
2006-02-24 17:26:00,116.751,116.766,116.735,116.766,175600002.0
2006-02-24 17:27:00,116.774,116.779,116.768,116.774,151899999.0
2006-02-24 17:28:00,116.785,116.785,116.763,116.77,247100001.0
2006-02-24 17:29:00,116.76,116.781,116.76,116.775,394200000.0
2006-02-24 17:30:00,116.789,116.826,116.789,116.826,118099999.0
2006-02-24 17:31:00,116.809,116.809,116.809,116.809,73400002.0
2006-02-24 17:32:00,116.805,116.807,116.79,116.79,208500000.0
2006-02-24 17:33:00,116.782,116.806,116.782,116.806,147400000.0
2006-02-24 17:34:00,116.804,116.804,116.802,116.802,79100003.0
2006-02-24 17:35:00,116.797,116.797,116.778,116.778,248199999.0
2006-02-24 17:36:00,116.788,116.819,116.788,116.816,255800001.0
2006-02-24 17:37:00,116.831,116.853,116.831,116.849,229100002.0
2006-02-24 17:38:00,116.848,116.864,116.843,116.856,186900004.0
2006-02-24 17:39:00,116.866,116.867,116.849,116.849,225599999.0
2006-02-24 17:40:00,116.837,116.845,116.837,116.845,344900000.0
2006-02-24 17:41:00,116.838,116.853,116.836,116.836,293299994.0
2006-02-24 17:42:00,116.837,116.843,116.825,116.831,388700001.0
2006-02-24 17:43:00,116.828,116.833,116.817,116.817,216699996.0
2006-02-24 17:44:00,116.825,116.825,116.787,116.798,202200003.0
2006-02-24 17:45:00,116.792,116.808,116.792,116.807,309600005.0
2006-02-24 17:46:00,116.815,116.824,116.811,116.82,280799998.0
2006-02-24 17:47:00,116.814,116.82,116.804,116.804,179199996.0
2006-02-24 17:48:00,116.801,116.805,116.783,116.783,186900000.0
2006-02-24 17:49:00,116.774,116.808,116.774,116.791,387899998.0
2006-02-24 17:50:00,116.787,116.797,116.784,116.784,315000002.0
2006-02-24 17:51:00,116.781,116.784,116.77,116.77,382699997.0
2006-02-24 17:52:00,116.787,116.793,116.772,116.772,201699999.0
2006-02-24 17:53:00,116.781,116.782,116.768,116.769,227599999.0
2006-02-24 17:54:00,116.782,116.806,116.782,116.804,269100002.0
2006-02-24 17:55:00,116.809,116.834,116.809,116.833,207799997.0
2006-02-24 17:56:00,116.835,116.835,116.818,116.828,81800002.0
2006-02-24 17:57:00,116.832,116.847,116.827,116.847,132700000.0
2006-02-24 17:58:00,116.846,116.852,116.846,116.852,123599999.0
2006-02-24 17:59:00,116.865,116.87,116.852,116.863,266700005.0
2006-02-24 18:00:00,116.857,116.87,116.85,116.87,236299999.0
2006-02-24 18:01:00,116.875,116.916,116.875,116.908,2141399993.0
2006-02-24 18:02:00,116.88,116.89,116.88,116.89,1747099990.0
2006-02-24 18:03:00,116.9,116.91,116.89,116.91,1747099990.0
2006-02-24 18:04:00,116.9,116.9,116.9,116.9,1747099990.0
2006-02-24 18:05:00,116.91,116.91,116.91,116.91,1747099990.0
2006-02-24 18:06:00,116.9,116.92,116.9,116.92,1747099990.0
2006-02-24 18:07:00,116.93,116.97,116.93,116.97,1747099990.0
2006-02-24 18:08:00,116.96,117.01,116.96,117.01,1747099990.0
2006-02-24 18:09:00,117.02,117.06,117.02,117.05,1747099990.0
2006-02-24 18:10:00,117.06,117.06,117.02,117.02,1747099990.0
2006-02-24 18:11:00,116.888,116.888,116.874,116.887,1747099990.0
2006-02-24 18:12:00,116.883,116.89,116.872,116.88,1719700022.0
2006-02-24 18:13:00,116.99,117.02,116.99,117.02,1734000006.0
2006-02-24 18:14:00,117.03,117.03,117.02,117.02,1734000006.0
2006-02-24 18:15:00,117.03,117.03,117.01,117.01,1734000006.0
2006-02-24 18:16:00,117.02,117.03,117.01,117.02,1734000006.0
2006-02-24 18:17:00,116.868,116.871,116.854,116.859,1734000006.0
2006-02-24 18:18:00,117.01,117.01,117.01,117.01,1540699990.0
2006-02-24 18:19:00,117.02,117.03,117.01,117.02,1540699990.0
2006-02-24 18:20:00,117.03,117.03,117.02,117.03,1540699990.0
2006-02-24 18:21:00,117.04,117.04,117.03,117.04,1540699990.0
2006-02-24 18:22:00,117.03,117.04,117.03,117.03,1540699990.0
2006-02-24 18:23:00,117.04,117.06,117.03,117.05,1540699990.0
2006-02-24 18:25:00,117.04,117.05,117.04,117.05,1540699990.0
2006-02-24 18:26:00,117.06,117.06,117.06,117.06,1540699990.0
2006-02-24 18:27:00,116.842,116.853,116.836,116.85,1540699990.0
2006-02-24 18:28:00,117.06,117.06,117.05,117.05,1987700000.0
2006-02-24 18:29:00,117.04,117.05,117.04,117.04,1987700000.0
2006-02-24 18:30:00,116.818,116.851,116.818,116.848,1987700000.0
2006-02-24 18:31:00,117.05,117.05,117.04,117.04,2114499990.0
2006-02-24 18:32:00,117.05,117.05,117.05,117.05,2114499990.0
2006-02-24 18:33:00,117.04,117.04,117.04,117.04,2114499990.0
2006-02-24 18:36:00,116.853,116.868,116.853,116.868,2114499990.0
2006-02-24 18:37:00,116.864,116.869,116.861,116.862,1287599998.0
2006-02-24 18:38:00,116.864,116.874,116.861,116.866,1290399986.0
2006-02-24 18:39:00,116.868,116.879,116.859,116.879,713200004.0
2006-02-24 18:40:00,116.888,116.915,116.888,116.911,1766600002.0
2006-02-24 18:41:00,116.91,116.91,116.886,116.886,1693000005.0
2006-02-24 18:42:00,116.88,116.892,116.876,116.878,1919599999.0
2006-02-24 18:43:00,116.88,116.891,116.88,116.891,950000009.0
2006-02-24 18:44:00,116.896,116.913,116.896,116.902,691999999.0
2006-02-24 18:45:00,116.902,116.918,116.898,116.904,1784899991.0
2006-02-24 18:46:00,116.9,116.902,116.892,116.893,1555499994.0
2006-02-24 18:47:00,116.89,116.894,116.881,116.881,460899998.0
2006-02-24 18:48:00,116.878,116.885,116.876,116.88,1024299996.0
2006-02-24 18:49:00,116.878,116.895,116.878,116.888,1618600012.0
2006-02-24 18:50:00,116.895,116.902,116.892,116.896,1638899996.0
2006-02-24 18:51:00,116.892,116.899,116.889,116.895,1792699998.0
2006-02-24 18:52:00,116.907,116.92,116.907,116.915,1776200008.0
2006-02-24 18:53:00,116.917,116.917,116.899,116.899,1606900004.0
2006-02-24 18:54:00,116.898,116.901,116.887,116.897,1976699989.0
2006-02-24 18:55:00,116.893,116.893,116.854,116.854,1698000008.0
2006-02-24 18:56:00,116.85,116.868,116.85,116.868,327599998.0
2006-02-24 18:57:00,116.869,116.873,116.854,116.87,868099993.0
2006-02-24 18:58:00,116.873,116.873,116.865,116.867,1183799998.0
2006-02-24 18:59:00,116.87,116.882,116.87,116.875,1643100016.0
2006-02-24 19:00:00,116.873,116.885,116.867,116.885,436700005.0
2006-02-24 19:01:00,116.893,116.895,116.885,116.893,451200009.0
2006-02-24 19:02:00,116.897,116.916,116.897,116.898,626300000.0
2006-02-24 19:03:00,116.899,116.907,116.896,116.904,1227499999.0
2006-02-24 19:04:00,116.907,116.919,116.906,116.911,1154099988.0
2006-02-24 19:05:00,116.909,116.912,116.905,116.905,762999994.0
2006-02-24 19:06:00,116.905,116.917,116.905,116.917,1020299993.0
2006-02-24 19:07:00,116.91,116.92,116.9,116.92,1465199996.0
2006-02-24 19:08:00,116.974,117.006,116.956,117.006,1465199996.0
2006-02-24 19:09:00,117.015,117.058,117.01,117.039,579999999.0
2006-02-24 19:10:00,117.043,117.044,117.017,117.017,734900007.0
2006-02-24 19:11:00,117.006,117.006,116.976,116.985,500800001.0
2006-02-24 19:12:00,116.985,116.994,116.978,116.979,1229600013.0
2006-02-24 19:13:00,116.979,117.014,116.979,117.014,589800009.0
2006-02-24 19:14:00,117.019,117.032,117.019,117.019,907000002.0
2006-02-24 19:15:00,117.018,117.029,117.003,117.008,2085599982.0
2006-02-24 19:16:00,117.009,117.022,117.003,117.012,951500005.0
2006-02-24 19:17:00,117.013,117.024,117.013,117.016,961500010.0
2006-02-24 19:18:00,117.008,117.014,117.002,117.009,554100000.0
2006-02-24 19:19:00,117.008,117.023,117.004,117.018,1739000009.0
2006-02-24 19:20:00,117.021,117.029,117.017,117.02,883000002.0
2006-02-24 19:21:00,117.023,117.039,117.023,117.026,1546199991.0
2006-02-24 19:22:00,117.025,117.028,117.019,117.027,863799995.0
2006-02-24 19:24:00,117.054,117.054,117.04,117.046,1450799993.0
2006-02-24 19:25:00,117.043,117.054,117.039,117.042,1585500010.0
2006-02-24 19:26:00,116.87,116.88,116.86,116.88,1680400002.0
2006-02-24 19:27:00,117.047,117.054,117.041,117.05,1680400002.0
2006-02-24 19:28:00,117.043,117.054,117.043,117.047,1338300004.0
2006-02-24 19:29:00,117.05,117.05,117.041,117.045,416200005.0
2006-02-24 19:30:00,117.048,117.054,117.046,117.047,757599995.0
2006-02-24 19:31:00,117.046,117.053,117.042,117.042,1400700013.0
2006-02-24 19:32:00,117.045,117.053,117.044,117.05,1417600014.0
2006-02-24 19:33:00,117.05,117.053,117.043,117.048,941799992.0
2006-02-24 19:34:00,117.045,117.047,117.037,117.045,1094399989.0
2006-02-24 19:35:00,117.045,117.047,117.04,117.045,1078600004.0
2006-02-24 19:36:00,117.034,117.048,117.033,117.048,397799997.0
2006-02-24 19:37:00,117.047,117.053,117.047,117.048,310999998.0
2006-02-24 19:38:00,117.049,117.055,117.047,117.05,930500000.0
2006-02-24 19:39:00,117.05,117.058,117.041,117.043,1313899989.0
2006-02-24 19:40:00,117.042,117.042,117.006,117.006,735999993.0
2006-02-24 19:41:00,117.0,117.011,116.992,117.005,1203000003.0
2006-02-24 19:42:00,117.003,117.003,116.988,116.992,819700000.0
2006-02-24 19:43:00,116.986,116.986,116.954,116.954,709099991.0
2006-02-24 19:44:00,116.944,116.944,116.919,116.919,1034199997.0
2006-02-24 19:45:00,116.911,116.915,116.885,116.905,804300007.0
2006-02-24 19:46:00,116.905,116.907,116.887,116.9,1091699995.0
2006-02-24 19:47:00,116.9,116.905,116.894,116.897,609099998.0
2006-02-24 19:48:00,116.886,116.887,116.86,116.862,1524999998.0
2006-02-24 19:49:00,116.864,116.894,116.862,116.887,771800004.0
2006-02-24 19:50:00,116.889,116.897,116.884,116.897,557600002.0
2006-02-24 19:51:00,116.903,116.928,116.901,116.923,686100000.0
2006-02-24 19:52:00,116.925,116.93,116.91,116.924,799100000.0
2006-02-24 19:53:00,116.932,116.941,116.925,116.927,1416099996.0
2006-02-24 19:54:00,116.925,116.93,116.918,116.93,1848400015.0
2006-02-24 19:55:00,116.923,116.933,116.923,116.928,552900005.0
2006-02-24 19:56:00,116.922,116.923,116.907,116.923,458400001.0
2006-02-24 19:57:00,116.921,116.921,116.894,116.905,768599995.0
2006-02-24 19:58:00,116.909,116.915,116.895,116.895,1668799990.0
2006-02-24 19:59:00,116.899,116.921,116.899,116.921,835999999.0
2006-02-24 20:00:00,116.927,116.932,116.912,116.912,288399994.0
2006-02-24 20:01:00,116.913,116.931,116.907,116.931,463000000.0
2006-02-24 20:02:00,116.93,116.935,116.924,116.927,1186799994.0
2006-02-24 20:03:00,116.923,116.931,116.901,116.905,754100008.0
2006-02-24 20:04:00,116.902,116.902,116.894,116.897,967999998.0
2006-02-24 20:05:00,116.891,116.904,116.884,116.899,768500007.0
2006-02-24 20:06:00,116.902,116.914,116.9,116.902,1968399994.0
2006-02-24 20:07:00,116.902,116.916,116.902,116.913,759299996.0
2006-02-24 20:08:00,116.91,116.916,116.899,116.906,811900001.0
2006-02-24 20:09:00,116.899,116.902,116.89,116.898,1091100012.0
2006-02-24 20:10:00,116.904,116.907,116.891,116.891,850700000.0
2006-02-24 20:11:00,116.89,116.896,116.884,116.887,1871199990.0
2006-02-24 20:13:00,116.849,116.856,116.845,116.847,780900001.0
2006-02-24 20:14:00,116.85,116.862,116.826,116.833,985700006.0
2006-02-24 20:15:00,116.825,116.825,116.792,116.792,1635399996.0
2006-02-24 20:16:00,116.792,116.816,116.792,116.812,1285500001.0
2006-02-24 20:17:00,116.818,116.842,116.817,116.835,662000001.0
2006-02-24 20:18:00,116.847,116.875,116.847,116.858,164599997.0
2006-02-24 20:19:00,116.857,116.86,116.853,116.86,987000008.0
2006-02-24 20:20:00,116.855,116.862,116.855,116.862,889999996.0
2006-02-24 20:21:00,116.863,116.863,116.854,116.855,964499996.0
2006-02-24 20:22:00,116.85,116.859,116.847,116.859,1665699997.0
2006-02-24 20:23:00,116.852,116.86,116.85,116.86,948000003.0
2006-02-24 20:24:00,116.86,116.86,116.852,116.852,977000007.0
2006-02-24 20:25:00,116.86,116.862,116.855,116.855,968400001.0
2006-02-24 20:26:00,116.855,116.871,116.855,116.871,608000003.0
2006-02-24 20:27:00,116.879,116.891,116.879,116.886,1254500009.0
2006-02-24 20:28:00,116.887,116.901,116.884,116.895,1733600014.0
2006-02-24 20:29:00,116.95,116.95,116.94,116.94,2104899996.0
2006-02-24 20:30:00,116.93,116.95,116.93,116.93,2104899996.0
2006-02-24 20:31:00,116.878,116.881,116.87,116.873,2104899996.0
2006-02-24 20:33:00,116.872,116.875,116.864,116.875,755000001.0
2006-02-24 20:34:00,116.876,116.88,116.873,116.875,401399999.0
2006-02-24 20:35:00,116.875,116.875,116.87,116.875,704500005.0
2006-02-24 20:36:00,116.873,116.873,116.859,116.868,565999998.0
2006-02-24 20:37:00,116.869,116.874,116.865,116.874,444600003.0
2006-02-24 20:38:00,116.87,116.877,116.856,116.877,1157100005.0
2006-02-24 20:39:00,116.879,116.879,116.87,116.875,1201299998.0
2006-02-24 20:40:00,116.9,116.95,116.9,116.93,965100010.0
2006-02-24 20:41:00,116.875,116.877,116.862,116.875,965100010.0
2006-02-24 20:42:00,116.87,116.883,116.868,116.868,886199999.0
2006-02-24 20:43:00,116.864,116.871,116.862,116.866,1219800002.0
2006-02-24 20:44:00,116.864,116.864,116.852,116.856,1552699994.0
2006-02-24 20:45:00,116.855,116.862,116.842,116.85,1733799991.0
2006-02-24 20:46:00,116.854,116.864,116.842,116.863,1372500003.0
2006-02-24 20:47:00,116.868,116.882,116.868,116.878,2062600000.0
2006-02-24 20:48:00,116.881,116.886,116.879,116.882,1001000017.0
2006-02-24 20:49:00,116.875,116.879,116.864,116.866,1386200001.0
2006-02-24 20:50:00,116.866,116.881,116.866,116.875,1361799998.0
2006-02-24 20:51:00,116.873,116.877,116.869,116.875,742499991.0
2006-02-24 20:52:00,116.874,116.874,116.87,116.87,197700005.0
2006-02-24 20:53:00,116.871,116.88,116.87,116.872,1257999990.0
2006-02-24 20:54:00,116.87,116.875,116.866,116.872,554199996.0
2006-02-24 20:55:00,116.875,116.88,116.867,116.867,1681099989.0
2006-02-24 20:56:00,116.87,116.874,116.864,116.87,749499998.0
2006-02-24 20:57:00,116.868,116.868,116.854,116.858,1742400015.0
2006-02-24 20:58:00,116.86,116.87,116.85,116.86,1048200007.0
2006-02-24 20:59:00,116.85,116.87,116.85,116.87,1048200007.0
2006-02-24 21:00:00,116.86,116.87,116.86,116.87,1048200007.0
2006-02-24 21:01:00,116.856,116.863,116.854,116.863,1048200007.0
2006-02-24 21:02:00,116.85,116.86,116.845,116.845,1095399997.0
2006-02-24 21:03:00,116.854,116.873,116.854,116.87,1401699983.0
2006-02-24 21:04:00,116.875,116.881,116.875,116.875,549599994.0
2006-02-24 21:05:00,116.876,116.884,116.876,116.882,550400005.0
2006-02-24 21:06:00,116.88,116.892,116.88,116.884,739700001.0
2006-02-24 21:07:00,116.886,116.889,116.866,116.878,1407900006.0
2006-02-24 21:08:00,116.887,116.899,116.882,116.891,766599999.0
2006-02-24 21:09:00,116.887,116.916,116.882,116.916,344499998.0
2006-02-24 21:10:00,116.921,116.928,116.911,116.928,568699996.0
2006-02-24 21:11:00,116.933,116.935,116.932,116.935,235600000.0
2006-02-24 21:12:00,116.927,116.938,116.926,116.93,489799997.0
2006-02-24 21:13:00,116.93,116.967,116.93,116.967,644199998.0
2006-02-24 21:14:00,116.97,116.97,116.942,116.963,1914399997.0
2006-02-24 21:15:00,116.965,116.979,116.959,116.967,1438899998.0
2006-02-24 21:16:00,116.96,116.978,116.96,116.97,1176600003.0
2006-02-24 21:17:00,116.971,116.971,116.952,116.955,1322999992.0
2006-02-24 21:18:00,116.956,116.974,116.956,116.967,1108700009.0
2006-02-24 21:19:00,116.97,116.98,116.97,116.975,1251299995.0
2006-02-24 21:20:00,116.973,116.973,116.961,116.966,1255199996.0
2006-02-24 21:21:00,116.96,116.96,116.929,116.932,1283399984.0
2006-02-24 21:22:00,116.932,116.937,116.923,116.933,2070499999.0
2006-02-24 21:23:00,116.937,116.964,116.937,116.963,969899995.0
2006-02-24 21:24:00,116.964,116.964,116.944,116.944,1457600007.0
2006-02-24 21:25:00,116.948,116.958,116.945,116.95,1713800005.0
2006-02-24 21:26:00,116.957,116.97,116.951,116.959,881499987.0
2006-02-24 21:27:00,116.963,116.966,116.95,116.95,1190299999.0
2006-02-24 21:28:00,116.94,116.944,116.934,116.944,329900000.0
2006-02-24 21:29:00,116.947,116.947,116.933,116.937,843600008.0
2006-02-24 21:30:00,116.94,116.947,116.934,116.935,651099994.0
2006-02-24 21:31:00,116.935,116.942,116.931,116.937,162099999.0
2006-02-24 21:32:00,116.935,116.935,116.929,116.93,835400000.0
2006-02-24 21:33:00,116.928,116.947,116.928,116.947,361700002.0
2006-02-24 21:34:00,116.953,116.971,116.953,116.968,621500003.0
2006-02-24 21:35:00,116.973,116.973,116.952,116.952,293799995.0
2006-02-24 21:36:00,116.95,116.954,116.941,116.941,438499994.0
2006-02-24 21:37:00,116.94,116.945,116.94,116.94,647299990.0
2006-02-24 21:38:00,116.93,116.93,116.897,116.897,118499998.0
2006-02-24 21:39:00,116.9,116.91,116.891,116.905,595300011.0
2006-02-24 21:40:00,116.91,116.947,116.91,116.93,668800002.0
2006-02-24 21:41:00,116.93,116.93,116.927,116.93,600299999.0
2006-02-24 21:42:00,116.927,116.937,116.918,116.918,943899998.0
2006-02-24 21:43:00,116.914,116.919,116.906,116.915,431700001.0
2006-02-24 21:44:00,116.925,116.934,116.921,116.927,1479899984.0
2006-02-24 21:45:00,116.923,116.924,116.915,116.917,684300002.0
2006-02-24 21:46:00,116.91,116.916,116.906,116.907,858400005.0
2006-02-24 21:47:00,116.898,116.901,116.885,116.892,722200007.0
2006-02-24 21:48:00,116.892,116.907,116.892,116.898,934100008.0
2006-02-24 21:49:00,116.897,116.912,116.895,116.912,487899996.0
2006-02-24 21:50:00,116.91,116.91,116.901,116.904,68399998.0
2006-02-24 21:51:00,116.904,116.904,116.896,116.896,541200003.0
2006-02-24 21:52:00,116.898,116.902,116.897,116.897,218299998.0
2006-02-24 21:53:00,116.895,116.895,116.89,116.895,382199996.0
2006-02-24 21:54:00,116.891,116.898,116.862,116.862,582700009.0
2006-02-24 21:55:00,116.855,116.874,116.855,116.874,231200002.0
2006-02-24 21:56:00,116.878,116.881,116.866,116.866,462700005.0
2006-02-24 21:57:00,116.867,116.874,116.851,116.851,347500001.0
2006-02-24 21:58:00,116.847,116.861,116.847,116.856,376499997.0
2006-02-24 21:59:00,116.859,116.878,116.859,116.876,487200003.0
2006-02-24 22:00:00,116.875,116.88,116.864,116.864,1033299997.0
2006-02-24 22:01:00,116.858,116.86,116.844,116.857,1018400008.0
2006-02-24 22:02:00,116.85,116.86,116.836,116.836,631000003.0
2006-02-24 22:03:00,116.836,116.846,116.836,116.839,287400001.0
2006-02-24 22:04:00,116.837,116.837,116.824,116.824,739299993.0
2006-02-24 22:05:00,116.818,116.818,116.804,116.81,172900002.0
2006-02-24 22:06:00,116.804,116.808,116.803,116.808,202699993.0
2006-02-24 22:07:00,116.81,116.812,116.806,116.807,315899999.0
2006-02-24 22:08:00,116.802,116.809,116.802,116.804,271999995.0
2006-02-24 22:09:00,116.817,116.819,116.815,116.819,82400001.0
2006-02-24 22:10:00,116.823,116.823,116.814,116.817,148499998.0
2006-02-24 22:11:00,116.806,116.821,116.806,116.816,648100004.0
2006-02-24 22:12:00,116.82,116.836,116.82,116.835,306299996.0
2006-02-24 22:13:00,116.833,116.835,116.822,116.822,553499995.0
2006-02-24 22:14:00,116.82,116.825,116.815,116.815,355699998.0
2006-02-24 22:15:00,116.82,116.825,116.817,116.825,253199999.0
2006-02-24 22:16:00,116.825,116.825,116.815,116.815,788699992.0
2006-02-24 22:17:00,116.823,116.832,116.823,116.832,318400006.0
2006-02-24 22:18:00,116.835,116.844,116.832,116.835,397699996.0
2006-02-24 22:19:00,116.835,116.843,116.835,116.843,365699997.0
2006-02-24 22:20:00,116.843,116.843,116.838,116.838,252300004.0
2006-02-24 22:21:00,116.837,116.84,116.818,116.84,237500007.0
2006-02-24 22:22:00,116.844,116.844,116.839,116.844,370600005.0
2006-02-24 22:23:00,116.845,116.845,116.84,116.84,139000002.0
2006-02-24 22:24:00,116.85,116.858,116.847,116.848,256200006.0
2006-02-24 22:25:00,116.859,116.869,116.859,116.865,308599993.0
2006-02-24 22:26:00,116.863,116.878,116.863,116.874,204200000.0
2006-02-24 22:27:00,116.879,116.883,116.867,116.883,980899986.0
2006-02-24 22:28:00,116.884,116.884,116.872,116.883,367299998.0
2006-02-24 22:29:00,116.88,116.88,116.873,116.873,329399999.0
2006-02-24 22:30:00,116.88,116.88,116.877,116.878,304400003.0
2006-02-24 22:31:00,116.883,116.887,116.878,116.878,250000004.0
2006-02-24 22:32:00,116.875,116.88,116.873,116.88,458000001.0
2006-02-24 22:33:00,116.882,116.882,116.867,116.873,803500006.0
2006-02-24 22:34:00,116.874,116.884,116.865,116.867,956300010.0
2006-02-24 22:35:00,116.87,116.875,116.87,116.87,353700006.0
2006-02-24 22:36:00,116.872,116.879,116.868,116.878,867500005.0
2006-02-24 22:37:00,116.878,116.88,116.875,116.88,312999998.0
2006-02-24 22:38:00,116.885,116.885,116.875,116.875,271799999.0
2006-02-24 22:39:00,116.874,116.878,116.867,116.867,223700000.0
2006-02-24 22:40:00,116.864,116.866,116.854,116.854,498399997.0
2006-02-24 22:41:00,116.86,116.865,116.86,116.863,297999994.0
2006-02-24 22:42:00,116.862,116.869,116.862,116.869,232600003.0
2006-02-24 22:43:00,116.865,116.867,116.859,116.86,343800000.0
2006-02-24 22:44:00,116.862,116.868,116.862,116.863,275199996.0
2006-02-24 22:45:00,116.871,116.882,116.863,116.877,387700000.0
2006-02-24 22:46:00,116.877,116.877,116.863,116.863,359699994.0
2006-02-24 22:47:00,116.872,116.872,116.849,116.849,112300000.0
2006-02-24 22:48:00,116.849,116.854,116.831,116.831,361800001.0
2006-02-24 22:49:00,116.836,116.836,116.818,116.835,214000004.0
2006-02-24 22:50:00,116.832,116.835,116.82,116.82,477199998.0
2006-02-24 22:51:00,116.832,116.837,116.823,116.823,433099993.0
2006-02-24 22:52:00,116.825,116.85,116.825,116.842,167599999.0
2006-02-24 22:53:00,116.847,116.847,116.831,116.832,464900005.0
2006-02-24 22:54:00,116.836,116.848,116.832,116.848,230200000.0
2006-02-24 22:55:00,116.85,116.855,116.85,116.855,384200000.0
2006-02-24 22:56:00,116.846,116.85,116.835,116.835,331299994.0
2006-02-24 22:57:00,116.835,116.84,116.835,116.835,403500006.0
2006-02-24 22:58:00,116.835,116.844,116.827,116.838,168600003.0
2006-02-24 22:59:00,116.822,116.837,116.816,116.824,259899998.0
2006-02-24 23:00:00,116.828,116.856,116.828,116.843,296000000.0
2006-02-24 23:01:00,116.848,116.856,116.843,116.856,137399998.0
2006-02-24 23:02:00,116.863,116.87,116.856,116.867,178400000.0
2006-02-24 23:03:00,116.867,116.878,116.867,116.87,261499994.0
2006-02-24 23:04:00,116.871,116.871,116.864,116.865,189300002.0
2006-02-24 23:05:00,116.872,116.875,116.868,116.868,166700001.0
2006-02-24 23:06:00,116.869,116.869,116.854,116.857,165700002.0
2006-02-24 23:07:00,116.858,116.868,116.858,116.86,300800002.0
2006-02-24 23:08:00,116.859,116.86,116.849,116.849,285099999.0
2006-02-24 23:09:00,116.85,116.85,116.84,116.84,236099998.0
2006-02-24 23:10:00,116.84,116.845,116.84,116.84,276499996.0
2006-02-24 23:11:00,116.845,116.845,116.84,116.84,124700000.0
2006-02-24 23:12:00,116.841,116.87,116.841,116.87,320400002.0
2006-02-24 23:13:00,116.872,116.875,116.87,116.87,194999993.0
2006-02-24 23:14:00,116.869,116.875,116.861,116.861,326400000.0
2006-02-24 23:15:00,116.861,116.861,116.846,116.855,248399997.0
2006-02-24 23:16:00,116.847,116.855,116.847,116.848,247599994.0
2006-02-24 23:17:00,116.85,116.855,116.845,116.845,214499997.0
2006-02-24 23:18:00,116.847,116.852,116.839,116.84,305699997.0
2006-02-24 23:19:00,116.836,116.843,116.831,116.831,167500001.0
2006-02-24 23:20:00,116.831,116.841,116.831,116.841,105400001.0
2006-02-24 23:21:00,116.843,116.845,116.84,116.84,209100003.0
2006-02-24 23:22:00,116.84,116.845,116.837,116.84,391800002.0
2006-02-24 23:23:00,116.845,116.847,116.84,116.84,143100002.0
2006-02-24 23:24:00,116.835,116.84,116.835,116.84,57800002.0
2006-02-24 23:25:00,116.843,116.843,116.832,116.836,148400001.0
2006-02-24 23:26:00,116.828,116.835,116.828,116.835,342999995.0
2006-02-24 23:27:00,116.832,116.835,116.827,116.835,335900000.0
2006-02-24 23:28:00,116.83,116.835,116.828,116.83,143500002.0
2006-02-24 23:29:00,116.833,116.835,116.83,116.83,239100000.0
2006-02-24 23:30:00,116.833,116.835,116.83,116.835,45800001.0
2006-02-24 23:31:00,116.835,116.835,116.828,116.835,344100001.0
2006-02-24 23:32:00,116.828,116.835,116.828,116.835,243300004.0
2006-02-24 23:33:00,116.835,116.835,116.825,116.83,45000000.0
2006-02-24 23:34:00,116.832,116.837,116.828,116.833,108899999.0
2006-02-24 23:35:00,116.835,116.838,116.828,116.828,337600003.0
2006-02-24 23:36:00,116.832,116.841,116.829,116.835,321000003.0
2006-02-24 23:37:00,116.836,116.836,116.822,116.833,318300005.0
2006-02-24 23:38:00,116.83,116.83,116.827,116.827,229700005.0
2006-02-24 23:39:00,116.825,116.831,116.825,116.826,162199997.0
2006-02-24 23:40:00,116.822,116.83,116.819,116.826,451499995.0
2006-02-24 23:41:00,116.823,116.827,116.823,116.827,27000001.0
2006-02-24 23:42:00,116.822,116.83,116.82,116.827,112300001.0
2006-02-24 23:43:00,116.817,116.832,116.817,116.832,355800003.0
2006-02-24 23:44:00,116.83,116.838,116.83,116.83,220800003.0
2006-02-24 23:45:00,116.833,116.839,116.826,116.835,206200004.0
2006-02-24 23:46:00,116.847,116.853,116.845,116.846,234900002.0
2006-02-24 23:47:00,116.846,116.86,116.846,116.852,142500001.0
2006-02-24 23:48:00,116.85,116.852,116.836,116.839,216100001.0
2006-02-24 23:49:00,116.835,116.835,116.828,116.83,228799996.0
2006-02-24 23:50:00,116.828,116.835,116.828,116.835,232900004.0
2006-02-24 23:51:00,116.83,116.835,116.825,116.825,155600002.0
2006-02-24 23:52:00,116.835,116.835,116.828,116.828,160299998.0
2006-02-24 23:53:00,116.832,116.832,116.825,116.83,271999992.0
2006-02-24 23:54:00,116.835,116.838,116.828,116.828,313900006.0
2006-02-24 23:55:00,116.833,116.837,116.83,116.836,224799999.0
2006-02-24 23:56:00,116.841,116.846,116.838,116.84,219700000.0
2006-02-24 23:57:00,116.84,116.847,116.84,116.84,147100000.0
2006-02-24 23:58:00,116.847,116.853,116.847,116.847,141799998.0
2006-02-24 23:59:00,116.855,116.855,116.845,116.845,273300003.0
2006-02-27 00:00:00,116.861,116.883,116.851,116.87,244300000.0
2006-02-27 00:01:00,116.862,116.877,116.855,116.869,231100002.0
2006-02-27 00:02:00,116.862,116.928,116.862,116.91,261900002.0
2006-02-27 00:03:00,116.892,116.918,116.891,116.896,219400000.0
2006-02-27 00:04:00,116.885,116.907,116.885,116.9,227699994.0
2006-02-27 00:05:00,116.905,116.917,116.894,116.912,50600000.0
2006-02-27 00:06:00,116.906,116.906,116.892,116.892,140499999.0
2006-02-27 00:07:00,116.892,116.907,116.88,116.888,247800001.0
2006-02-27 00:08:00,116.891,116.917,116.881,116.907,303300006.0
2006-02-27 00:09:00,116.9,116.914,116.894,116.898,181299999.0
2006-02-27 00:10:00,116.907,116.907,116.859,116.863,198600004.0
2006-02-27 00:11:00,116.852,116.855,116.845,116.85,285999997.0
2006-02-27 00:12:00,116.848,116.855,116.848,116.855,143900003.0
2006-02-27 00:13:00,116.848,116.856,116.845,116.854,329399999.0
2006-02-27 00:14:00,116.855,116.855,116.847,116.85,185200000.0
2006-02-27 00:15:00,116.855,116.855,116.847,116.855,176600003.0
2006-02-27 00:16:00,116.853,116.864,116.853,116.859,107899998.0
2006-02-27 00:17:00,116.858,116.867,116.852,116.852,118500002.0
2006-02-27 00:18:00,116.853,116.853,116.843,116.85,379699998.0
2006-02-27 00:19:00,116.85,116.861,116.842,116.853,343500000.0
2006-02-27 00:20:00,116.864,116.877,116.864,116.868,218799996.0
2006-02-27 00:21:00,116.853,116.853,116.83,116.845,231600003.0
2006-02-27 00:22:00,116.838,116.845,116.832,116.842,341199998.0
2006-02-27 00:23:00,116.84,116.84,116.822,116.822,246999997.0
2006-02-27 00:24:00,116.82,116.84,116.82,116.839,219099996.0
2006-02-27 00:25:00,116.838,116.839,116.826,116.826,82100001.0
2006-02-27 00:26:00,116.829,116.838,116.829,116.835,138300002.0
2006-02-27 00:27:00,116.845,116.861,116.841,116.841,156999997.0
2006-02-27 00:28:00,116.844,116.853,116.834,116.839,215600000.0
2006-02-27 00:29:00,116.835,116.835,116.828,116.835,308700003.0
2006-02-27 00:30:00,116.833,116.833,116.816,116.833,198400002.0
2006-02-27 00:31:00,116.838,116.851,116.837,116.851,262399996.0
2006-02-27 00:32:00,116.852,116.852,116.843,116.843,223000002.0
2006-02-27 00:33:00,116.857,116.857,116.845,116.854,303199999.0
2006-02-27 00:34:00,116.847,116.87,116.847,116.87,179999999.0
2006-02-27 00:35:00,116.875,116.877,116.87,116.875,242799999.0
2006-02-27 00:36:00,116.875,116.875,116.87,116.87,162100000.0
2006-02-27 00:37:00,116.873,116.873,116.859,116.868,373999998.0
2006-02-27 00:38:00,116.872,116.873,116.87,116.87,226199996.0
2006-02-27 00:39:00,116.873,116.875,116.867,116.875,263299997.0
2006-02-27 00:40:00,116.879,116.883,116.875,116.881,110299999.0
2006-02-27 00:41:00,116.882,116.893,116.88,116.893,148700002.0
2006-02-27 00:42:00,116.895,116.895,116.885,116.892,364499998.0
2006-02-27 00:43:00,116.891,116.891,116.877,116.887,417599993.0
2006-02-27 00:44:00,116.889,116.903,116.889,116.896,229899996.0
2006-02-27 00:45:00,116.905,116.905,116.898,116.9,120299999.0
2006-02-27 00:46:00,116.903,116.914,116.898,116.912,285800000.0
2006-02-27 00:47:00,116.915,116.915,116.912,116.915,162600000.0
2006-02-27 00:48:00,116.91,116.915,116.91,116.91,190000000.0
2006-02-27 00:49:00,116.91,116.93,116.91,116.93,296300000.0
2006-02-27 00:50:00,116.953,116.957,116.953,116.957,46299999.0
2006-02-27 00:51:00,116.976,116.995,116.976,116.99,149700000.0
2006-02-27 00:52:00,117.008,117.029,116.994,117.023,225500001.0
2006-02-27 00:53:00,117.026,117.026,117.01,117.01,262600002.0
2006-02-27 00:54:00,117.012,117.021,117.012,117.018,126799998.0
2006-02-27 00:55:00,117.017,117.031,117.016,117.031,195999999.0
2006-02-27 00:56:00,117.03,117.035,117.019,117.019,252199997.0
2006-02-27 00:57:00,117.016,117.031,117.016,117.027,246700000.0
2006-02-27 00:58:00,117.031,117.031,117.029,117.029,2200000.0
2006-02-27 00:59:00,117.023,117.023,117.014,117.018,294799998.0
2006-02-27 01:00:00,117.02,117.034,117.02,117.034,331600003.0
2006-02-27 01:01:00,117.058,117.077,117.047,117.071,240099999.0
2006-02-27 01:02:00,117.072,117.093,117.064,117.09,215999999.0
2006-02-27 01:03:00,117.08,117.091,117.061,117.071,286000003.0
2006-02-27 01:04:00,117.066,117.066,117.04,117.046,391200004.0
2006-02-27 01:05:00,117.048,117.048,117.042,117.042,85200001.0
2006-02-27 01:06:00,117.033,117.051,117.027,117.051,128199999.0
2006-02-27 01:07:00,117.032,117.032,116.993,117.003,315500001.0
2006-02-27 01:08:00,117.002,117.009,116.988,116.997,233399993.0
2006-02-27 01:09:00,117.005,117.016,117.005,117.01,155199999.0
2006-02-27 01:10:00,117.014,117.018,117.009,117.013,296799998.0
2006-02-27 01:11:00,117.018,117.031,117.018,117.025,87599998.0
2006-02-27 01:12:00,117.02,117.025,117.02,117.025,229999994.0
2006-02-27 01:13:00,117.017,117.02,117.017,117.02,81999999.0
2006-02-27 01:14:00,117.025,117.035,117.02,117.03,365599999.0
2006-02-27 01:15:00,117.038,117.046,117.035,117.036,268400005.0
2006-02-27 01:16:00,117.047,117.056,117.047,117.051,259400000.0
2006-02-27 01:17:00,117.052,117.058,117.048,117.058,225500002.0
2006-02-27 01:18:00,117.055,117.055,117.042,117.055,343500004.0
2006-02-27 01:19:00,117.062,117.085,117.062,117.081,168499999.0
2006-02-27 01:20:00,117.074,117.074,117.046,117.059,203900002.0
2006-02-27 01:21:00,117.09,117.109,117.09,117.105,218799998.0
2006-02-27 01:22:00,117.096,117.106,117.093,117.096,223800000.0
2006-02-27 01:23:00,117.085,117.085,117.052,117.071,173400000.0
2006-02-27 01:24:00,117.089,117.091,117.089,117.091,73200001.0
2006-02-27 01:25:00,117.097,117.097,117.066,117.07,242799996.0
2006-02-27 01:26:00,117.072,117.081,117.067,117.067,102800000.0
2006-02-27 01:27:00,117.072,117.074,117.053,117.055,285499999.0
2006-02-27 01:28:00,117.036,117.047,117.032,117.035,247199993.0
2006-02-27 01:29:00,117.019,117.036,117.015,117.036,173300001.0
2006-02-27 01:30:00,117.048,117.095,117.048,117.092,89399998.0
2006-02-27 01:31:00,117.083,117.108,117.083,117.108,248499996.0
2006-02-27 01:32:00,117.098,117.104,117.074,117.085,211599998.0
2006-02-27 01:33:00,117.073,117.077,117.061,117.077,198700000.0
2006-02-27 01:34:00,117.066,117.08,117.05,117.059,346300004.0
2006-02-27 01:35:00,117.062,117.068,117.058,117.058,229900002.0
2006-02-27 01:36:00,117.045,117.058,117.027,117.027,193199997.0
2006-02-27 01:37:00,117.025,117.03,117.019,117.023,151600001.0
2006-02-27 01:38:00,117.039,117.055,117.031,117.038,133900001.0
2006-02-27 01:39:00,117.024,117.038,117.024,117.036,80499999.0
2006-02-27 01:40:00,117.043,117.043,117.035,117.035,243799997.0
2006-02-27 01:41:00,117.049,117.057,117.049,117.056,118600000.0
2006-02-27 01:42:00,117.054,117.057,117.04,117.04,171200002.0
2006-02-27 01:43:00,117.026,117.026,117.013,117.016,247299994.0
2006-02-27 01:44:00,117.014,117.033,117.014,117.033,246699996.0
2006-02-27 01:45:00,117.036,117.051,117.029,117.051,235000000.0
2006-02-27 01:46:00,117.056,117.056,117.048,117.048,151300000.0
2006-02-27 01:47:00,117.038,117.053,117.037,117.047,157699998.0
2006-02-27 01:48:00,117.049,117.05,117.04,117.04,210199997.0
2006-02-27 01:49:00,117.04,117.051,117.04,117.051,67099999.0
2006-02-27 01:50:00,117.045,117.049,117.042,117.044,135300001.0
2006-02-27 01:51:00,117.052,117.054,117.044,117.052,216100001.0
2006-02-27 01:52:00,117.059,117.085,117.059,117.082,263799998.0
2006-02-27 01:53:00,117.094,117.094,117.08,117.082,222999998.0
2006-02-27 01:54:00,117.075,117.08,117.07,117.072,294400003.0
2006-02-27 01:55:00,117.08,117.082,117.066,117.082,212299997.0
2006-02-27 01:56:00,117.081,117.087,117.081,117.085,200299996.0
2006-02-27 01:57:00,117.077,117.086,117.074,117.086,220599995.0
2006-02-27 01:58:00,117.065,117.065,117.013,117.02,156900001.0
2006-02-27 01:59:00,117.032,117.059,117.032,117.047,427500003.0
2006-02-27 02:00:00,117.053,117.064,117.048,117.049,235699994.0
2006-02-27 02:01:00,117.04,117.055,117.039,117.04,281100000.0
2006-02-27 02:02:00,117.03,117.035,117.03,117.035,328400001.0
2006-02-27 02:03:00,117.031,117.039,117.028,117.028,385499993.0
2006-02-27 02:04:00,117.021,117.024,117.015,117.015,268500001.0
2006-02-27 02:05:00,117.018,117.023,117.008,117.008,304400001.0
2006-02-27 02:06:00,117.007,117.012,116.99,116.996,246700001.0
2006-02-27 02:07:00,116.999,117.01,116.999,117.008,166000004.0
2006-02-27 02:08:00,117.012,117.026,117.009,117.009,309900001.0
2006-02-27 02:09:00,117.01,117.018,117.006,117.018,309999999.0
2006-02-27 02:10:00,117.013,117.023,117.01,117.02,307700002.0
2006-02-27 02:11:00,117.01,117.01,116.964,116.964,160799998.0
2006-02-27 02:12:00,116.955,116.955,116.885,116.893,233800001.0
2006-02-27 02:13:00,116.887,116.89,116.878,116.878,176600001.0
2006-02-27 02:14:00,116.868,116.868,116.847,116.865,214300008.0
2006-02-27 02:15:00,116.868,116.868,116.835,116.835,213000003.0
2006-02-27 02:16:00,116.828,116.828,116.795,116.796,304799996.0
2006-02-27 02:17:00,116.799,116.802,116.795,116.795,159700003.0
2006-02-27 02:18:00,116.791,116.806,116.791,116.8,87099999.0
2006-02-27 02:19:00,116.801,116.812,116.792,116.792,65100000.0
2006-02-27 02:20:00,116.787,116.794,116.776,116.776,268699996.0
2006-02-27 02:21:00,116.77,116.79,116.764,116.79,273900001.0
2006-02-27 02:22:00,116.79,116.826,116.787,116.826,207700002.0
2006-02-27 02:23:00,116.822,116.827,116.795,116.795,225600003.0
2006-02-27 02:24:00,116.798,116.806,116.793,116.806,254500004.0
2006-02-27 02:25:00,116.806,116.806,116.783,116.783,152700001.0
2006-02-27 02:26:00,116.768,116.768,116.738,116.74,378600008.0
2006-02-27 02:27:00,116.75,116.758,116.75,116.758,46800000.0
2006-02-27 02:28:00,116.76,116.77,116.742,116.742,201499999.0
2006-02-27 02:29:00,116.748,116.765,116.745,116.759,149299995.0
2006-02-27 02:30:00,116.762,116.762,116.734,116.757,175799998.0
2006-02-27 02:31:00,116.773,116.809,116.773,116.809,351800006.0
2006-02-27 02:32:00,116.813,116.821,116.808,116.808,294799997.0
2006-02-27 02:33:00,116.808,116.812,116.804,116.804,201100002.0
2006-02-27 02:34:00,116.798,116.798,116.766,116.771,320300002.0
2006-02-27 02:35:00,116.768,116.768,116.753,116.757,327200006.0
2006-02-27 02:36:00,116.757,116.761,116.744,116.744,167500000.0
2006-02-27 02:37:00,116.736,116.741,116.702,116.702,237299999.0
2006-02-27 02:38:00,116.683,116.695,116.669,116.688,256799997.0
2006-02-27 02:39:00,116.69,116.712,116.69,116.711,191199998.0
2006-02-27 02:40:00,116.711,116.714,116.703,116.707,392299993.0
2006-02-27 02:41:00,116.694,116.694,116.624,116.624,146500001.0
2006-02-27 02:42:00,116.61,116.619,116.574,116.619,263400004.0
2006-02-27 02:43:00,116.627,116.627,116.539,116.539,221700005.0
2006-02-27 02:44:00,116.532,116.552,116.532,116.552,111700003.0
2006-02-27 02:45:00,116.554,116.58,116.554,116.58,295499993.0
2006-02-27 02:46:00,116.583,116.636,116.58,116.636,96600002.0
2006-02-27 02:47:00,116.647,116.647,116.602,116.602,376199997.0
2006-02-27 02:48:00,116.594,116.6,116.585,116.597,354799998.0
2006-02-27 02:49:00,116.613,116.622,116.613,116.615,201800000.0
2006-02-27 02:50:00,116.607,116.612,116.598,116.598,231800005.0
2006-02-27 02:51:00,116.6,116.61,116.598,116.601,195199998.0
2006-02-27 02:52:00,116.6,116.6,116.576,116.577,88400001.0
2006-02-27 02:53:00,116.582,116.588,116.544,116.544,247300001.0
2006-02-27 02:54:00,116.533,116.533,116.421,116.421,183100000.0
2006-02-27 02:55:00,116.423,116.436,116.411,116.434,289100000.0
2006-02-27 02:56:00,116.408,116.408,116.221,116.229,200500003.0
2006-02-27 02:57:00,116.25,116.271,116.239,116.247,152399995.0
2006-02-27 02:58:00,116.275,116.288,116.268,116.28,165900001.0
2006-02-27 02:59:00,116.28,116.297,116.28,116.283,219200001.0
2006-02-27 03:00:00,116.269,116.269,116.208,116.208,340500000.0
2006-02-27 03:01:00,116.205,116.209,116.173,116.19,128199999.0
2006-02-27 03:02:00,116.189,116.231,116.186,116.231,87300001.0
2006-02-27 03:03:00,116.223,116.235,116.217,116.221,366700002.0
2006-02-27 03:04:00,116.217,116.258,116.217,116.258,309800004.0
2006-02-27 03:05:00,116.258,116.267,116.251,116.251,250900007.0
2006-02-27 03:06:00,116.26,116.26,116.246,116.255,271000004.0
2006-02-27 03:07:00,116.253,116.269,116.253,116.258,412699995.0
2006-02-27 03:08:00,116.257,116.311,116.257,116.311,196000002.0
2006-02-27 03:09:00,116.317,116.319,116.292,116.299,148800000.0
2006-02-27 03:10:00,116.298,116.312,116.295,116.312,153800003.0
2006-02-27 03:11:00,116.312,116.368,116.31,116.358,132399999.0
2006-02-27 03:12:00,116.342,116.342,116.328,116.328,68700001.0
2006-02-27 03:13:00,116.311,116.311,116.276,116.293,225699995.0
2006-02-27 03:14:00,116.291,116.298,116.274,116.29,478400001.0
2006-02-27 03:15:00,116.297,116.298,116.262,116.262,348800003.0
2006-02-27 03:16:00,116.25,116.26,116.232,116.244,373700003.0
2006-02-27 03:17:00,116.239,116.252,116.226,116.252,282299995.0
2006-02-27 03:18:00,116.257,116.257,116.229,116.244,177999997.0
2006-02-27 03:19:00,116.249,116.261,116.249,116.261,16500000.0
2006-02-27 03:20:00,116.258,116.259,116.241,116.244,197600000.0
2006-02-27 03:21:00,116.244,116.25,116.241,116.25,140499999.0
2006-02-27 03:22:00,116.265,116.286,116.265,116.286,191700004.0
2006-02-27 03:23:00,116.285,116.298,116.274,116.274,186800001.0
2006-02-27 03:24:00,116.273,116.279,116.269,116.275,374699995.0
2006-02-27 03:25:00,116.276,116.278,116.252,116.252,175499999.0
2006-02-27 03:26:00,116.27,116.287,116.27,116.281,151999998.0
2006-02-27 03:27:00,116.285,116.291,116.271,116.271,281999999.0
2006-02-27 03:28:00,116.268,116.291,116.268,116.291,286600005.0
2006-02-27 03:29:00,116.293,116.31,116.29,116.31,262900006.0
2006-02-27 03:30:00,116.302,116.308,116.297,116.298,243000002.0
2006-02-27 03:31:00,116.288,116.288,116.266,116.269,212600003.0
2006-02-27 03:32:00,116.27,116.274,116.265,116.274,259200005.0
2006-02-27 03:33:00,116.273,116.28,116.255,116.277,311900003.0
2006-02-27 03:34:00,116.283,116.283,116.272,116.272,329900005.0
2006-02-27 03:35:00,116.258,116.258,116.248,116.253,238400002.0
2006-02-27 03:36:00,116.253,116.288,116.253,116.288,122399999.0
2006-02-27 03:37:00,116.288,116.299,116.28,116.295,370000001.0
2006-02-27 03:38:00,116.297,116.303,116.293,116.293,201900001.0
2006-02-27 03:39:00,116.292,116.295,116.287,116.295,117399998.0
2006-02-27 03:40:00,116.294,116.295,116.28,116.286,151800002.0
2006-02-27 03:41:00,116.284,116.284,116.283,116.283,121100003.0
2006-02-27 03:42:00,116.292,116.298,116.288,116.298,176199997.0
2006-02-27 03:43:00,116.301,116.314,116.293,116.314,314200004.0
2006-02-27 03:44:00,116.319,116.319,116.281,116.281,180800002.0
2006-02-27 03:45:00,116.27,116.275,116.256,116.27,215900004.0
2006-02-27 03:46:00,116.259,116.276,116.257,116.276,307899997.0
2006-02-27 03:47:00,116.281,116.281,116.265,116.265,244800001.0
2006-02-27 03:48:00,116.263,116.273,116.261,116.271,242500003.0
2006-02-27 03:49:00,116.265,116.265,116.185,116.185,206299997.0
2006-02-27 03:50:00,116.183,116.19,116.178,116.19,290599999.0
2006-02-27 03:51:00,116.19,116.211,116.182,116.211,272200004.0
2006-02-27 03:52:00,116.213,116.213,116.203,116.208,326800003.0
2006-02-27 03:53:00,116.212,116.219,116.191,116.191,368899991.0
2006-02-27 03:54:00,116.183,116.185,116.137,116.137,169199998.0
2006-02-27 03:55:00,116.12,116.12,116.102,116.103,303099999.0
2006-02-27 03:56:00,116.08,116.08,116.044,116.044,60399998.0
2006-02-27 03:57:00,116.008,116.048,115.995,116.045,208499998.0
2006-02-27 03:58:00,116.039,116.049,115.774,115.774,133600001.0
2006-02-27 03:59:00,115.717,115.783,115.689,115.783,313899999.0
2006-02-27 04:00:00,115.807,115.855,115.803,115.855,203599999.0
2006-02-27 04:01:00,115.865,115.893,115.865,115.892,335400003.0
2006-02-27 04:02:00,115.908,115.93,115.892,115.896,283600000.0
2006-02-27 04:03:00,115.882,115.889,115.85,115.85,300400002.0
2006-02-27 04:04:00,115.836,115.849,115.808,115.849,219200000.0
2006-02-27 04:05:00,115.856,115.873,115.845,115.873,265399998.0
2006-02-27 04:06:00,115.885,115.892,115.877,115.892,190100002.0
2006-02-27 04:07:00,115.897,115.912,115.884,115.884,307999995.0
2006-02-27 04:08:00,115.885,115.92,115.885,115.92,416500000.0
2006-02-27 04:09:00,115.921,115.921,115.898,115.899,290900001.0
2006-02-27 04:10:00,115.896,115.896,115.87,115.87,226900002.0
2006-02-27 04:11:00,115.865,115.887,115.865,115.887,304499996.0
2006-02-27 04:12:00,115.892,115.913,115.886,115.913,342900001.0
2006-02-27 04:13:00,115.92,115.931,115.92,115.93,253300003.0
2006-02-27 04:14:00,115.929,115.951,115.929,115.951,271300006.0
2006-02-27 04:15:00,115.958,115.968,115.954,115.965,230099995.0
2006-02-27 04:16:00,115.947,115.947,115.925,115.925,238899998.0
2006-02-27 04:17:00,115.927,115.929,115.914,115.917,250299995.0
2006-02-27 04:18:00,115.906,115.922,115.906,115.922,212299995.0
2006-02-27 04:19:00,115.93,115.939,115.928,115.935,267699995.0
2006-02-27 04:20:00,115.932,115.941,115.932,115.934,116100003.0
2006-02-27 04:21:00,115.934,115.936,115.934,115.936,32700000.0
2006-02-27 04:22:00,115.942,115.955,115.928,115.955,152200000.0
2006-02-27 04:23:00,115.967,115.984,115.967,115.97,115400001.0
2006-02-27 04:24:00,115.96,115.985,115.96,115.985,251199999.0
2006-02-27 04:25:00,115.98,115.993,115.98,115.993,251500000.0
2006-02-27 04:26:00,115.989,116.005,115.989,116.002,298399999.0
2006-02-27 04:27:00,115.997,115.997,115.982,115.982,307199999.0
2006-02-27 04:28:00,115.985,115.996,115.985,115.996,160899999.0
2006-02-27 04:29:00,116.007,116.018,116.007,116.018,14400000.0
2006-02-27 04:30:00,116.022,116.039,116.022,116.03,240299996.0
2006-02-27 04:31:00,116.031,116.056,116.031,116.056,154100003.0
2006-02-27 04:32:00,116.061,116.062,116.048,116.05,211199998.0
2006-02-27 04:33:00,116.046,116.046,116.032,116.043,163300002.0
2006-02-27 04:34:00,116.035,116.044,116.032,116.044,258299999.0
2006-02-27 04:35:00,116.052,116.062,116.036,116.036,163899998.0
2006-02-27 04:36:00,116.006,116.006,115.98,115.985,164100000.0
2006-02-27 04:37:00,115.99,116.009,115.975,115.975,143400000.0
2006-02-27 04:38:00,115.987,115.991,115.961,115.961,185500001.0
2006-02-27 04:39:00,115.951,115.957,115.945,115.956,215600005.0
2006-02-27 04:40:00,115.964,115.968,115.957,115.966,247500003.0
2006-02-27 04:41:00,115.969,115.985,115.969,115.98,229200001.0
2006-02-27 04:42:00,115.985,115.985,115.977,115.978,178800000.0
2006-02-27 04:43:00,115.976,115.976,115.961,115.961,54899997.0
2006-02-27 04:44:00,115.954,115.96,115.952,115.958,235600004.0
2006-02-27 04:45:00,115.966,115.972,115.958,115.958,210100001.0
2006-02-27 04:46:00,115.957,115.961,115.933,115.933,204900002.0
2006-02-27 04:47:00,115.933,115.96,115.926,115.96,287300000.0
2006-02-27 04:48:00,115.965,115.965,115.957,115.965,268600000.0
2006-02-27 04:49:00,115.967,115.979,115.966,115.971,350600001.0
2006-02-27 04:50:00,115.972,115.982,115.972,115.976,169800001.0
2006-02-27 04:51:00,115.979,115.992,115.979,115.986,92400002.0
2006-02-27 04:52:00,115.987,115.987,115.977,115.977,95499998.0
2006-02-27 04:53:00,115.983,115.984,115.974,115.974,124600003.0
2006-02-27 04:54:00,115.987,115.993,115.982,115.993,61300000.0
2006-02-27 04:55:00,115.989,115.999,115.983,115.989,204700002.0
2006-02-27 04:56:00,115.979,115.991,115.979,115.989,277000001.0
2006-02-27 04:57:00,115.983,115.986,115.97,115.97,184199997.0
2006-02-27 04:58:00,115.968,115.981,115.968,115.977,135800003.0
2006-02-27 04:59:00,115.972,115.972,115.964,115.971,238200002.0
2006-02-27 05:00:00,115.972,115.973,115.961,115.973,303200003.0
2006-02-27 05:01:00,115.973,115.982,115.968,115.974,218300002.0
2006-02-27 05:02:00,115.982,116.016,115.982,116.011,202399993.0
2006-02-27 05:03:00,116.002,116.031,115.998,116.027,342300000.0
2006-02-27 05:04:00,116.033,116.033,116.02,116.021,186699998.0
2006-02-27 05:05:00,116.022,116.024,116.012,116.015,279499998.0
2006-02-27 05:06:00,116.012,116.012,115.992,115.995,299499998.0
2006-02-27 05:07:00,115.998,116.0,115.996,115.998,140800006.0
2006-02-27 05:08:00,116.001,116.001,115.989,115.997,164099996.0
2006-02-27 05:09:00,115.998,116.005,115.995,116.005,177899999.0
2006-02-27 05:10:00,116.0,116.0,115.985,115.989,176300003.0
2006-02-27 05:11:00,115.99,116.002,115.989,116.002,96300000.0
2006-02-27 05:12:00,116.002,116.023,116.002,116.023,161099999.0
2006-02-27 05:13:00,116.03,116.035,116.02,116.02,168900003.0
2006-02-27 05:14:00,116.018,116.018,116.002,116.003,237900006.0
2006-02-27 05:15:00,116.0,116.011,116.0,116.011,157499998.0
2006-02-27 05:16:00,116.012,116.012,115.993,116.005,429200005.0
2006-02-27 05:17:00,116.002,116.002,115.979,115.979,201599997.0
2006-02-27 05:18:00,115.98,115.983,115.979,115.982,259400003.0
2006-02-27 05:19:00,115.977,115.985,115.975,115.975,309900008.0
2006-02-27 05:20:00,115.99,115.997,115.99,115.995,137200001.0
2006-02-27 05:21:00,116.008,116.017,116.008,116.015,230000001.0
2006-02-27 05:22:00,116.009,116.009,115.996,115.997,269500008.0
2006-02-27 05:23:00,115.99,115.995,115.985,115.995,238899999.0
2006-02-27 05:24:00,116.0,116.003,115.997,116.003,388799999.0
2006-02-27 05:25:00,115.998,116.002,115.98,115.985,311899997.0
2006-02-27 05:26:00,115.97,115.989,115.965,115.965,214399997.0
2006-02-27 05:27:00,115.958,115.958,115.944,115.949,143400002.0
2006-02-27 05:28:00,115.947,115.96,115.946,115.96,243300002.0
2006-02-27 05:29:00,115.959,115.959,115.944,115.949,147199998.0
2006-02-27 05:30:00,115.957,115.963,115.954,115.957,329599998.0
2006-02-27 05:31:00,115.949,115.953,115.941,115.941,365399997.0
2006-02-27 05:32:00,115.94,115.951,115.94,115.947,296399998.0
2006-02-27 05:33:00,115.943,115.943,115.922,115.93,222400003.0
2006-02-27 05:34:00,115.929,115.941,115.925,115.929,311200003.0
2006-02-27 05:35:00,115.935,115.935,115.928,115.935,340099998.0
2006-02-27 05:36:00,115.938,115.941,115.927,115.927,239500002.0
2006-02-27 05:37:00,115.927,115.93,115.91,115.91,223200002.0
2006-02-27 05:38:00,115.908,115.911,115.896,115.898,311799998.0
2006-02-27 05:39:00,115.894,115.899,115.888,115.89,102100001.0
2006-02-27 05:40:00,115.887,115.888,115.875,115.883,219899997.0
2006-02-27 05:41:00,115.88,115.88,115.856,115.865,255699997.0
2006-02-27 05:42:00,115.858,115.869,115.85,115.861,167000001.0
2006-02-27 05:43:00,115.863,115.871,115.858,115.871,292799999.0
2006-02-27 05:44:00,115.866,115.866,115.851,115.851,210000002.0
2006-02-27 05:45:00,115.859,115.862,115.849,115.858,316500001.0
2006-02-27 05:46:00,115.853,115.861,115.843,115.861,236799998.0
2006-02-27 05:47:00,115.857,115.859,115.835,115.838,149500002.0
2006-02-27 05:48:00,115.83,115.839,115.809,115.823,343599999.0
2006-02-27 05:49:00,115.825,115.829,115.818,115.819,263800000.0
2006-02-27 05:50:00,115.827,115.83,115.821,115.825,206300000.0
2006-02-27 05:51:00,115.824,115.824,115.817,115.817,369700003.0
2006-02-27 05:52:00,115.81,115.81,115.802,115.806,222300001.0
2006-02-27 05:53:00,115.805,115.826,115.805,115.826,273900002.0
2006-02-27 05:54:00,115.828,115.84,115.816,115.84,210999998.0
2006-02-27 05:55:00,115.848,115.848,115.838,115.847,383400003.0
2006-02-27 05:56:00,115.848,115.852,115.845,115.849,217999997.0
2006-02-27 05:57:00,115.852,115.86,115.852,115.858,75700000.0
2006-02-27 05:58:00,115.87,115.874,115.866,115.867,204399994.0
2006-02-27 05:59:00,115.873,115.886,115.872,115.886,182499999.0
2006-02-27 06:00:00,115.88,115.888,115.877,115.877,332699993.0
2006-02-27 06:01:00,115.872,115.883,115.872,115.883,104999999.0
2006-02-27 06:02:00,115.887,115.894,115.884,115.893,222800002.0
2006-02-27 06:03:00,115.89,115.893,115.886,115.886,168299997.0
2006-02-27 06:04:00,115.877,115.885,115.877,115.88,280899999.0
2006-02-27 06:05:00,115.895,115.916,115.895,115.913,89899998.0
2006-02-27 06:06:00,115.917,115.918,115.907,115.915,445299999.0
2006-02-27 06:07:00,115.908,115.908,115.908,115.908,75099998.0
2006-02-27 06:08:00,115.916,115.923,115.909,115.923,223900001.0
2006-02-27 06:09:00,115.93,115.942,115.93,115.94,294600001.0
2006-02-27 06:10:00,115.938,115.943,115.934,115.94,114100002.0
2006-02-27 06:11:00,115.937,115.969,115.937,115.961,352000004.0
2006-02-27 06:12:00,115.952,115.956,115.943,115.955,287900005.0
2006-02-27 06:13:00,115.951,115.952,115.943,115.943,234400007.0
2006-02-27 06:14:00,115.938,115.948,115.926,115.926,341700003.0
2006-02-27 06:15:00,115.922,115.934,115.922,115.93,162099994.0
2006-02-27 06:16:00,115.935,115.935,115.927,115.935,187100004.0
2006-02-27 06:17:00,115.933,115.933,115.928,115.928,84199999.0
2006-02-27 06:18:00,115.916,115.916,115.91,115.915,117799997.0
2006-02-27 06:19:00,115.922,115.922,115.914,115.914,115800003.0
2006-02-27 06:20:00,115.91,115.928,115.91,115.925,355999993.0
2006-02-27 06:21:00,115.924,115.933,115.919,115.933,261999994.0
2006-02-27 06:22:00,115.936,115.939,115.934,115.938,151400000.0
2006-02-27 06:23:00,115.938,115.938,115.921,115.933,206999997.0
2006-02-27 06:24:00,115.92,115.92,115.884,115.887,404399998.0
2006-02-27 06:25:00,115.886,115.892,115.881,115.881,318500006.0
2006-02-27 06:26:00,115.883,115.883,115.869,115.87,434699995.0
2006-02-27 06:27:00,115.877,115.883,115.868,115.883,221100005.0
2006-02-27 06:28:00,115.871,115.875,115.863,115.875,114600002.0
2006-02-27 06:29:00,115.88,115.887,115.876,115.883,193300002.0
2006-02-27 06:30:00,115.882,115.888,115.877,115.888,176300004.0
2006-02-27 06:31:00,115.879,115.886,115.879,115.881,166400000.0
2006-02-27 06:32:00,115.884,115.908,115.876,115.908,144700000.0
2006-02-27 06:33:00,115.922,115.945,115.922,115.94,228999997.0
2006-02-27 06:34:00,115.938,115.95,115.93,115.947,147600005.0
2006-02-27 06:35:00,115.953,115.973,115.943,115.973,323800002.0
2006-02-27 06:36:00,115.974,115.974,115.959,115.959,32000001.0
2006-02-27 06:37:00,115.966,115.973,115.965,115.973,113599998.0
2006-02-27 06:38:00,115.98,115.992,115.976,115.988,236300001.0
2006-02-27 06:39:00,116.0,116.036,116.0,116.028,282399996.0
2006-02-27 06:40:00,116.031,116.031,116.017,116.024,244100000.0
2006-02-27 06:41:00,116.029,116.05,116.029,116.047,151299998.0
2006-02-27 06:42:00,116.045,116.045,116.024,116.027,302900001.0
2006-02-27 06:43:00,116.028,116.028,116.009,116.009,184700001.0
2006-02-27 06:44:00,116.0,116.0,115.983,115.988,165299999.0
2006-02-27 06:45:00,115.985,115.995,115.985,115.987,322600004.0
2006-02-27 06:46:00,115.992,115.996,115.983,115.996,210000000.0
2006-02-27 06:47:00,115.979,115.979,115.968,115.97,208900000.0
2006-02-27 06:48:00,115.982,115.983,115.982,115.983,79500000.0
2006-02-27 06:49:00,115.988,115.988,115.964,115.971,260000007.0
2006-02-27 06:50:00,115.97,115.987,115.96,115.986,187099998.0
2006-02-27 06:51:00,115.99,116.006,115.989,116.0,224500007.0
2006-02-27 06:52:00,116.012,116.025,116.005,116.017,300499996.0
2006-02-27 06:53:00,116.019,116.043,116.019,116.041,310900002.0
2006-02-27 06:54:00,116.04,116.041,116.029,116.041,139100001.0
2006-02-27 06:55:00,116.035,116.035,116.028,116.035,221499998.0
2006-02-27 06:56:00,116.034,116.042,116.026,116.038,309299993.0
2006-02-27 06:57:00,116.05,116.059,116.049,116.053,149799999.0
2006-02-27 06:58:00,116.047,116.047,116.039,116.041,191299999.0
2006-02-27 06:59:00,116.043,116.043,116.032,116.043,163000002.0
2006-02-27 07:00:00,116.033,116.048,116.028,116.048,104899999.0
2006-02-27 07:01:00,116.054,116.069,116.054,116.066,199599999.0
2006-02-27 07:02:00,116.071,116.071,116.069,116.069,69299998.0
2006-02-27 07:03:00,116.07,116.097,116.07,116.084,385700003.0
2006-02-27 07:04:00,116.089,116.091,116.084,116.089,260399999.0
2006-02-27 07:05:00,116.087,116.116,116.087,116.115,390599994.0
2006-02-27 07:06:00,116.105,116.131,116.1,116.131,137899998.0
2006-02-27 07:07:00,116.144,116.149,116.121,116.149,205300000.0
2006-02-27 07:08:00,116.144,116.154,116.129,116.129,404500000.0
2006-02-27 07:09:00,116.127,116.14,116.127,116.14,170000004.0
2006-02-27 07:10:00,116.153,116.155,116.133,116.142,443399994.0
2006-02-27 07:11:00,116.139,116.139,116.116,116.121,220599998.0
2006-02-27 07:12:00,116.13,116.136,116.13,116.135,212000000.0
2006-02-27 07:13:00,116.131,116.133,116.124,116.127,362400001.0
2006-02-27 07:14:00,116.127,116.131,116.116,116.116,97199999.0
2006-02-27 07:15:00,116.117,116.117,116.104,116.115,400600009.0
2006-02-27 07:16:00,116.103,116.106,116.103,116.106,170199996.0
2006-02-27 07:17:00,116.115,116.115,116.11,116.112,204500000.0
2006-02-27 07:18:00,116.115,116.115,116.108,116.11,226600001.0
2006-02-27 07:19:00,116.107,116.108,116.098,116.099,211899992.0
2006-02-27 07:20:00,116.092,116.092,116.06,116.06,379700001.0
2006-02-27 07:21:00,116.053,116.053,116.045,116.047,192300001.0
2006-02-27 07:22:00,116.045,116.061,116.045,116.06,92100003.0
2006-02-27 07:23:00,116.053,116.058,116.051,116.058,164200006.0
2006-02-27 07:24:00,116.056,116.063,116.052,116.052,255400003.0
2006-02-27 07:25:00,116.047,116.052,116.04,116.052,372600006.0
2006-02-27 07:26:00,116.048,116.06,116.043,116.057,232699999.0
2006-02-27 07:27:00,116.06,116.061,116.051,116.058,261900003.0
2006-02-27 07:28:00,116.063,116.063,116.054,116.063,205000001.0
2006-02-27 07:29:00,116.071,116.074,116.065,116.069,135900000.0
2006-02-27 07:30:00,116.063,116.081,116.063,116.081,132900004.0
2006-02-27 07:31:00,116.097,116.097,116.087,116.096,266799995.0
2006-02-27 07:32:00,116.089,116.098,116.087,116.088,410900006.0
2006-02-27 07:33:00,116.092,116.107,116.092,116.1,207900000.0
2006-02-27 07:34:00,116.097,116.104,116.091,116.104,268100003.0
2006-02-27 07:35:00,116.093,116.099,116.092,116.097,236900005.0
2006-02-27 07:36:00,116.102,116.102,116.083,116.088,198500002.0
2006-02-27 07:37:00,116.093,116.111,116.078,116.111,342500002.0
2006-02-27 07:38:00,116.113,116.118,116.111,116.118,197300000.0
2006-02-27 07:39:00,116.107,116.116,116.104,116.115,251799994.0
2006-02-27 07:40:00,116.115,116.115,116.108,116.108,193899999.0
2006-02-27 07:41:00,116.112,116.115,116.11,116.115,278700005.0
2006-02-27 07:42:00,116.11,116.113,116.108,116.108,115200001.0
2006-02-27 07:43:00,116.116,116.125,116.113,116.125,202300004.0
2006-02-27 07:44:00,116.117,116.127,116.099,116.127,305799995.0
2006-02-27 07:45:00,116.132,116.143,116.131,116.143,143200001.0
2006-02-27 07:46:00,116.15,116.176,116.15,116.176,112100004.0
2006-02-27 07:47:00,116.179,116.179,116.161,116.161,205599999.0
2006-02-27 07:48:00,116.157,116.171,116.148,116.148,352899997.0
2006-02-27 07:49:00,116.148,116.153,116.146,116.153,162000002.0
2006-02-27 07:50:00,116.157,116.177,116.157,116.163,270099999.0
2006-02-27 07:51:00,116.169,116.171,116.169,116.171,73199996.0
2006-02-27 07:52:00,116.172,116.193,116.172,116.193,214599999.0
2006-02-27 07:53:00,116.188,116.192,116.174,116.176,205599996.0
2006-02-27 07:54:00,116.18,116.195,116.18,116.195,244599993.0
2006-02-27 07:55:00,116.21,116.213,116.193,116.193,278400000.0
2006-02-27 07:56:00,116.19,116.19,116.173,116.173,168300000.0
2006-02-27 07:57:00,116.18,116.18,116.162,116.17,287600003.0
2006-02-27 07:58:00,116.164,116.169,116.157,116.164,199500002.0
2006-02-27 07:59:00,116.16,116.16,116.147,116.152,193399993.0
2006-02-27 08:00:00,116.16,116.165,116.147,116.147,216299996.0
2006-02-27 08:01:00,116.135,116.135,116.104,116.104,378500002.0
2006-02-27 08:02:00,116.102,116.102,116.092,116.097,122100003.0
2006-02-27 08:03:00,116.107,116.129,116.107,116.129,172500004.0
2006-02-27 08:04:00,116.123,116.123,116.109,116.111,98300000.0
2006-02-27 08:05:00,116.113,116.113,116.085,116.085,178900004.0
2006-02-27 08:06:00,116.088,116.092,116.062,116.062,329599996.0
2006-02-27 08:07:00,116.058,116.067,116.053,116.062,188699999.0
2006-02-27 08:08:00,116.063,116.063,116.05,116.05,189200000.0
2006-02-27 08:09:00,116.059,116.065,116.045,116.055,101900000.0
2006-02-27 08:10:00,116.062,116.088,116.062,116.087,237100003.0
2006-02-27 08:11:00,116.094,116.102,116.085,116.102,171399995.0
2006-02-27 08:12:00,116.111,116.136,116.111,116.135,196499999.0
2006-02-27 08:13:00,116.127,116.136,116.127,116.135,125099997.0
2006-02-27 08:14:00,116.128,116.131,116.124,116.128,280700008.0
2006-02-27 08:15:00,116.126,116.126,116.119,116.124,187799999.0
2006-02-27 08:16:00,116.121,116.121,116.109,116.11,210499997.0
2006-02-27 08:17:00,116.105,116.106,116.102,116.106,371399996.0
2006-02-27 08:18:00,116.113,116.128,116.098,116.128,278699996.0
2006-02-27 08:19:00,116.135,116.149,116.135,116.145,240100000.0
2006-02-27 08:20:00,116.142,116.149,116.141,116.149,206500002.0
2006-02-27 08:21:00,116.15,116.157,116.15,116.15,266200002.0
2006-02-27 08:22:00,116.145,116.147,116.137,116.147,153600002.0
2006-02-27 08:23:00,116.15,116.155,116.145,116.155,275600003.0
2006-02-27 08:24:00,116.153,116.153,116.14,116.141,209200003.0
2006-02-27 08:25:00,116.141,116.141,116.12,116.125,109800001.0
2006-02-27 08:26:00,116.128,116.146,116.128,116.146,120600002.0
2006-02-27 08:27:00,116.151,116.151,116.137,116.147,120300000.0
2006-02-27 08:28:00,116.149,116.169,116.149,116.154,280699996.0
2006-02-27 08:29:00,116.154,116.18,116.154,116.18,184199997.0
2006-02-27 08:30:00,116.178,116.188,116.178,116.18,180300000.0
2006-02-27 08:31:00,116.182,116.182,116.17,116.17,205600002.0
2006-02-27 08:32:00,116.164,116.164,116.156,116.16,157199999.0
2006-02-27 08:33:00,116.17,116.185,116.167,116.181,205500001.0
2006-02-27 08:34:00,116.19,116.19,116.17,116.17,283699993.0
2006-02-27 08:35:00,116.173,116.173,116.165,116.166,307999998.0
2006-02-27 08:36:00,116.156,116.156,116.139,116.14,305399998.0
2006-02-27 08:37:00,116.143,116.143,116.132,116.138,168800002.0
2006-02-27 08:38:00,116.137,116.141,116.134,116.141,134500002.0
2006-02-27 08:39:00,116.135,116.135,116.113,116.113,137800001.0
2006-02-27 08:40:00,116.115,116.115,116.105,116.106,386499999.0
2006-02-27 08:41:00,116.092,116.092,116.069,116.078,182800001.0
2006-02-27 08:42:00,116.081,116.091,116.074,116.086,195000003.0
2006-02-27 08:43:00,116.087,116.101,116.087,116.101,200600004.0
2006-02-27 08:44:00,116.102,116.113,116.102,116.11,279199995.0
2006-02-27 08:45:00,116.107,116.116,116.106,116.109,371400003.0
2006-02-27 08:46:00,116.107,116.116,116.107,116.113,59900002.0
2006-02-27 08:47:00,116.11,116.115,116.108,116.11,268999997.0
2006-02-27 08:48:00,116.105,116.122,116.105,116.122,276200000.0
2006-02-27 08:49:00,116.122,116.13,116.115,116.117,176499999.0
2006-02-27 08:50:00,116.119,116.129,116.119,116.127,251599998.0
2006-02-27 08:51:00,116.132,116.143,116.132,116.139,200500001.0
2006-02-27 08:52:00,116.151,116.177,116.151,116.172,128799997.0
2006-02-27 08:53:00,116.173,116.205,116.173,116.19,180200000.0
2006-02-27 08:54:00,116.191,116.191,116.177,116.184,239100002.0
2006-02-27 08:55:00,116.174,116.183,116.174,116.183,78800001.0
2006-02-27 08:56:00,116.2,116.205,116.186,116.186,175700001.0
2006-02-27 08:57:00,116.192,116.21,116.192,116.208,286799998.0
2006-02-27 08:58:00,116.217,116.231,116.211,116.219,230400006.0
2006-02-27 08:59:00,116.221,116.222,116.211,116.212,65500001.0
2006-02-27 09:00:00,116.215,116.222,116.207,116.207,295100005.0
2006-02-27 09:01:00,116.217,116.223,116.215,116.223,295000004.0
2006-02-27 09:02:00,116.218,116.218,116.207,116.209,247999995.0
2006-02-27 09:03:00,116.216,116.217,116.201,116.201,190799999.0
2006-02-27 09:04:00,116.207,116.207,116.196,116.199,218700002.0
2006-02-27 09:05:00,116.199,116.199,116.169,116.17,318699996.0
2006-02-27 09:06:00,116.158,116.16,116.135,116.135,83400001.0
2006-02-27 09:07:00,116.126,116.126,116.118,116.12,199200001.0
2006-02-27 09:08:00,116.123,116.133,116.123,116.133,345999999.0
2006-02-27 09:09:00,116.137,116.137,116.125,116.137,55300000.0
2006-02-27 09:10:00,116.135,116.146,116.135,116.138,234299997.0
2006-02-27 09:11:00,116.137,116.144,116.135,116.144,254800000.0
2006-02-27 09:12:00,116.143,116.172,116.143,116.172,354600002.0
2006-02-27 09:13:00,116.175,116.175,116.153,116.155,95499998.0
2006-02-27 09:14:00,116.15,116.174,116.149,116.171,199799998.0
2006-02-27 09:15:00,116.187,116.187,116.168,116.17,271900003.0
2006-02-27 09:16:00,116.157,116.162,116.154,116.154,244900001.0
2006-02-27 09:17:00,116.151,116.16,116.149,116.155,216400001.0
2006-02-27 09:18:00,116.158,116.173,116.154,116.162,266300003.0
2006-02-27 09:19:00,116.159,116.161,116.152,116.152,258999999.0
2006-02-27 09:20:00,116.152,116.159,116.145,116.145,103700001.0
2006-02-27 09:21:00,116.148,116.157,116.142,116.142,254300004.0
2006-02-27 09:22:00,116.145,116.154,116.143,116.154,152300004.0
2006-02-27 09:23:00,116.157,116.165,116.157,116.16,126699997.0
2006-02-27 09:24:00,116.162,116.162,116.143,116.143,236899997.0
2006-02-27 09:25:00,116.148,116.164,116.148,116.159,366600001.0
2006-02-27 09:26:00,116.172,116.184,116.172,116.175,260299999.0
2006-02-27 09:27:00,116.183,116.19,116.182,116.189,286400004.0
2006-02-27 09:28:00,116.194,116.201,116.194,116.194,137799999.0
2006-02-27 09:29:00,116.186,116.203,116.185,116.203,276099994.0
2006-02-27 09:30:00,116.217,116.235,116.217,116.235,111299997.0
2006-02-27 09:31:00,116.248,116.248,116.235,116.236,265900001.0
2006-02-27 09:32:00,116.237,116.237,116.219,116.225,137400001.0
2006-02-27 09:33:00,116.225,116.252,116.225,116.252,253699993.0
2006-02-27 09:34:00,116.245,116.245,116.23,116.231,262299998.0
2006-02-27 09:35:00,116.225,116.23,116.215,116.227,186000001.0
2006-02-27 09:36:00,116.217,116.228,116.216,116.228,342199991.0
2006-02-27 09:37:00,116.237,116.238,116.225,116.233,216099998.0
2006-02-27 09:38:00,116.235,116.237,116.224,116.232,140600000.0
2006-02-27 09:39:00,116.221,116.23,116.218,116.22,392699997.0
2006-02-27 09:40:00,116.223,116.223,116.212,116.217,388799995.0
2006-02-27 09:41:00,116.214,116.22,116.19,116.19,144599998.0
2006-02-27 09:42:00,116.182,116.191,116.18,116.191,265099998.0
2006-02-27 09:43:00,116.204,116.207,116.196,116.204,190399995.0
2006-02-27 09:44:00,116.205,116.207,116.192,116.192,254699994.0
2006-02-27 09:45:00,116.193,116.202,116.187,116.202,188299995.0
2006-02-27 09:46:00,116.202,116.209,116.194,116.209,197999994.0
2006-02-27 09:47:00,116.217,116.233,116.217,116.233,166700002.0
2006-02-27 09:48:00,116.225,116.23,116.208,116.209,281099997.0
2006-02-27 09:49:00,116.19,116.204,116.185,116.204,339700004.0
2006-02-27 09:50:00,116.199,116.201,116.158,116.165,109400001.0
2006-02-27 09:51:00,116.156,116.156,116.145,116.154,149499998.0
2006-02-27 09:52:00,116.15,116.163,116.148,116.163,84000000.0
2006-02-27 09:53:00,116.162,116.162,116.158,116.158,254699998.0
2006-02-27 09:54:00,116.155,116.162,116.153,116.153,296099996.0
2006-02-27 09:55:00,116.165,116.166,116.153,116.153,162800000.0
2006-02-27 09:56:00,116.155,116.18,116.155,116.18,249500001.0
2006-02-27 09:57:00,116.18,116.202,116.18,116.202,190300006.0
2006-02-27 09:58:00,116.196,116.198,116.185,116.19,158100002.0
2006-02-27 09:59:00,116.186,116.19,116.172,116.174,91600000.0
2006-02-27 10:00:00,116.163,116.173,116.154,116.157,322799996.0
2006-02-27 10:01:00,116.168,116.171,116.165,116.171,119999996.0
2006-02-27 10:02:00,116.172,116.172,116.164,116.168,62299999.0
2006-02-27 10:03:00,116.166,116.166,116.155,116.155,186400000.0
2006-02-27 10:04:00,116.155,116.163,116.155,116.159,198200000.0
2006-02-27 10:05:00,116.163,116.166,116.153,116.166,376900002.0
2006-02-27 10:06:00,116.176,116.196,116.176,116.196,198399996.0
2006-02-27 10:07:00,116.196,116.211,116.194,116.195,376000000.0
2006-02-27 10:08:00,116.187,116.188,116.179,116.179,219299997.0
2006-02-27 10:09:00,116.199,116.224,116.199,116.216,215300000.0
2006-02-27 10:10:00,116.22,116.249,116.218,116.237,304300002.0
2006-02-27 10:11:00,116.241,116.241,116.228,116.241,263299999.0
2006-02-27 10:12:00,116.24,116.247,116.237,116.247,237600002.0
2006-02-27 10:13:00,116.248,116.249,116.238,116.242,232500001.0
2006-02-27 10:14:00,116.234,116.246,116.221,116.246,285699997.0
2006-02-27 10:15:00,116.252,116.261,116.25,116.258,254799999.0
2006-02-27 10:16:00,116.262,116.268,116.242,116.245,256300005.0
2006-02-27 10:17:00,116.24,116.24,116.218,116.232,322800005.0
2006-02-27 10:18:00,116.24,116.26,116.24,116.258,360300004.0
2006-02-27 10:19:00,116.248,116.265,116.248,116.253,185000003.0
2006-02-27 10:20:00,116.261,116.266,116.257,116.266,340499997.0
2006-02-27 10:21:00,116.267,116.27,116.259,116.269,329999997.0
2006-02-27 10:22:00,116.27,116.277,116.264,116.267,410400000.0
2006-02-27 10:23:00,116.261,116.262,116.241,116.25,294700000.0
2006-02-27 10:24:00,116.257,116.262,116.253,116.253,168099999.0
2006-02-27 10:25:00,116.25,116.263,116.25,116.263,102799999.0
2006-02-27 10:26:00,116.254,116.259,116.243,116.248,303800004.0
2006-02-27 10:27:00,116.245,116.257,116.245,116.25,162600001.0
2006-02-27 10:28:00,116.267,116.267,116.253,116.261,69300000.0
2006-02-27 10:29:00,116.248,116.248,116.227,116.23,287499996.0
2006-02-27 10:30:00,116.239,116.254,116.239,116.24,259400003.0
2006-02-27 10:31:00,116.238,116.238,116.197,116.199,232100001.0
2006-02-27 10:32:00,116.191,116.191,116.169,116.169,132400000.0
2006-02-27 10:33:00,116.161,116.164,116.149,116.159,268300005.0
2006-02-27 10:34:00,116.161,116.169,116.158,116.158,279499998.0
2006-02-27 10:35:00,116.16,116.168,116.152,116.16,275900003.0
2006-02-27 10:36:00,116.161,116.162,116.148,116.152,268300004.0
2006-02-27 10:37:00,116.158,116.158,116.141,116.149,382600001.0
2006-02-27 10:38:00,116.153,116.154,116.148,116.152,218899997.0
2006-02-27 10:39:00,116.13,116.13,116.089,116.093,252900008.0
2006-02-27 10:40:00,116.05,116.05,116.002,116.005,118399998.0
2006-02-27 10:41:00,116.02,116.035,116.014,116.035,329200001.0
2006-02-27 10:42:00,116.047,116.047,115.987,115.994,215100003.0
2006-02-27 10:43:00,115.987,116.002,115.987,115.998,201199996.0
2006-02-27 10:44:00,116.001,116.029,115.998,116.02,172000003.0
2006-02-27 10:45:00,116.015,116.015,116.008,116.008,64000001.0
2006-02-27 10:46:00,115.999,116.003,115.983,115.994,347500000.0
2006-02-27 10:47:00,115.992,115.996,115.985,115.99,146199999.0
2006-02-27 10:48:00,115.997,116.006,115.997,116.005,67700002.0
2006-02-27 10:49:00,116.006,116.006,115.998,116.005,154800000.0
2006-02-27 10:50:00,116.01,116.026,116.01,116.026,216300000.0
2006-02-27 10:51:00,116.034,116.038,116.026,116.026,322200003.0
2006-02-27 10:52:00,116.024,116.027,116.016,116.027,242799998.0
2006-02-27 10:53:00,116.033,116.045,116.033,116.036,139699998.0
2006-02-27 10:54:00,116.031,116.037,116.026,116.037,169900000.0
2006-02-27 10:55:00,116.038,116.061,116.038,116.054,333099996.0
2006-02-27 10:56:00,116.064,116.071,116.061,116.064,236400003.0
2006-02-27 10:57:00,116.06,116.07,116.06,116.065,268200006.0
2006-02-27 10:58:00,116.066,116.074,116.059,116.068,154099999.0
2006-02-27 10:59:00,116.076,116.076,116.051,116.051,190199998.0
2006-02-27 11:00:00,116.054,116.062,116.051,116.059,263000001.0
2006-02-27 11:01:00,116.061,116.067,116.059,116.067,381200005.0
2006-02-27 11:02:00,116.067,116.067,116.05,116.052,158099997.0
2006-02-27 11:03:00,116.05,116.053,116.048,116.052,224800006.0
2006-02-27 11:04:00,116.059,116.073,116.054,116.067,224299999.0
2006-02-27 11:05:00,116.066,116.076,116.063,116.063,374200004.0
2006-02-27 11:06:00,116.067,116.083,116.06,116.078,317300002.0
2006-02-27 11:07:00,116.07,116.085,116.07,116.085,120200003.0
2006-02-27 11:08:00,116.089,116.093,116.083,116.093,246800000.0
2006-02-27 11:09:00,116.097,116.1,116.089,116.092,295999993.0
2006-02-27 11:10:00,116.1,116.106,116.093,116.093,246099998.0
2006-02-27 11:11:00,116.097,116.103,116.096,116.103,108600002.0
2006-02-27 11:12:00,116.105,116.112,116.096,116.112,293699996.0
2006-02-27 11:13:00,116.109,116.109,116.099,116.102,153600002.0
2006-02-27 11:14:00,116.105,116.115,116.105,116.11,264500001.0
2006-02-27 11:15:00,116.101,116.111,116.099,116.111,210100001.0
2006-02-27 11:16:00,116.123,116.154,116.123,116.154,204600003.0
2006-02-27 11:17:00,116.171,116.173,116.162,116.173,190999993.0
2006-02-27 11:18:00,116.18,116.186,116.162,116.173,301800000.0
2006-02-27 11:19:00,116.168,116.175,116.158,116.158,167200003.0
2006-02-27 11:20:00,116.161,116.18,116.154,116.177,214100002.0
2006-02-27 11:21:00,116.178,116.187,116.169,116.169,147599996.0
2006-02-27 11:22:00,116.171,116.176,116.167,116.17,106100000.0
2006-02-27 11:23:00,116.172,116.172,116.167,116.167,146999997.0
2006-02-27 11:24:00,116.165,116.175,116.165,116.168,134599999.0
2006-02-27 11:25:00,116.168,116.185,116.168,116.185,248500003.0
2006-02-27 11:26:00,116.185,116.185,116.179,116.179,183400002.0
2006-02-27 11:27:00,116.181,116.181,116.155,116.159,171199999.0
2006-02-27 11:28:00,116.161,116.162,116.147,116.147,61199999.0
2006-02-27 11:29:00,116.15,116.158,116.147,116.147,150199999.0
2006-02-27 11:30:00,116.145,116.145,116.119,116.125,92100000.0
2006-02-27 11:31:00,116.124,116.124,116.114,116.117,148099999.0
2006-02-27 11:32:00,116.113,116.113,116.099,116.108,325000003.0
2006-02-27 11:33:00,116.121,116.122,116.115,116.121,116700000.0
2006-02-27 11:34:00,116.114,116.115,116.099,116.109,112899999.0
2006-02-27 11:35:00,116.098,116.098,116.075,116.082,115999999.0
2006-02-27 11:36:00,116.087,116.089,116.076,116.083,205700004.0
2006-02-27 11:37:00,116.087,116.103,116.083,116.103,228100003.0
2006-02-27 11:38:00,116.103,116.103,116.094,116.102,201300000.0
2006-02-27 11:39:00,116.105,116.105,116.096,116.098,179900001.0
2006-02-27 11:40:00,116.087,116.095,116.087,116.095,88600000.0
2006-02-27 11:41:00,116.093,116.101,116.086,116.089,267699999.0
2006-02-27 11:42:00,116.087,116.09,116.074,116.078,209699999.0
2006-02-27 11:43:00,116.082,116.097,116.08,116.08,289899994.0
2006-02-27 11:44:00,116.087,116.093,116.085,116.086,187099998.0
2006-02-27 11:45:00,116.097,116.1,116.084,116.097,296400005.0
2006-02-27 11:46:00,116.102,116.14,116.102,116.14,106300000.0
2006-02-27 11:47:00,116.138,116.138,116.128,116.13,253900004.0
2006-02-27 11:48:00,116.128,116.128,116.116,116.123,182499995.0
2006-02-27 11:49:00,116.133,116.137,116.128,116.134,175800003.0
2006-02-27 11:50:00,116.135,116.144,116.127,116.132,211199999.0
2006-02-27 11:51:00,116.123,116.143,116.123,116.137,357500003.0
2006-02-27 11:52:00,116.146,116.154,116.138,116.138,272800002.0
2006-02-27 11:53:00,116.127,116.138,116.127,116.132,288100000.0
2006-02-27 11:54:00,116.135,116.137,116.127,116.127,223699999.0
2006-02-27 11:55:00,116.122,116.125,116.117,116.125,351900004.0
2006-02-27 11:56:00,116.123,116.127,116.117,116.12,238000002.0
2006-02-27 11:57:00,116.124,116.14,116.124,116.131,159200002.0
2006-02-27 11:58:00,116.131,116.134,116.126,116.134,148299999.0
2006-02-27 11:59:00,116.128,116.13,116.125,116.125,403099990.0
2006-02-27 12:00:00,116.124,116.132,116.123,116.132,277900001.0
2006-02-27 12:01:00,116.139,116.143,116.133,116.137,219500003.0
2006-02-27 12:02:00,116.137,116.14,116.124,116.124,167899997.0
2006-02-27 12:03:00,116.122,116.122,116.105,116.105,137199999.0
2006-02-27 12:04:00,116.117,116.121,116.112,116.112,171099997.0
2006-02-27 12:05:00,116.116,116.122,116.109,116.117,226600001.0
2006-02-27 12:06:00,116.11,116.114,116.104,116.108,225099993.0
2006-02-27 12:07:00,116.113,116.122,116.102,116.122,289299999.0
2006-02-27 12:08:00,116.13,116.135,116.13,116.13,268300001.0
2006-02-27 12:09:00,116.131,116.142,116.131,116.137,223500000.0
2006-02-27 12:10:00,116.14,116.14,116.132,116.132,126299999.0
2006-02-27 12:11:00,116.135,116.138,116.13,116.13,416499993.0
2006-02-27 12:12:00,116.136,116.136,116.118,116.13,315800006.0
2006-02-27 12:13:00,116.132,116.143,116.129,116.143,295399999.0
2006-02-27 12:14:00,116.145,116.145,116.135,116.138,295400004.0
2006-02-27 12:15:00,116.147,116.151,116.141,116.141,138000003.0
2006-02-27 12:16:00,116.139,116.152,116.139,116.14,340399997.0
2006-02-27 12:17:00,116.138,116.139,116.128,116.135,287900003.0
2006-02-27 12:18:00,116.137,116.148,116.137,116.148,16800000.0
2006-02-27 12:19:00,116.15,116.157,116.15,116.155,360900004.0
2006-02-27 12:20:00,116.15,116.155,116.142,116.152,135500002.0
2006-02-27 12:21:00,116.153,116.153,116.144,116.153,268300003.0
2006-02-27 12:22:00,116.152,116.152,116.143,116.147,114600001.0
2006-02-27 12:23:00,116.14,116.149,116.129,116.129,342700001.0
2006-02-27 12:24:00,116.138,116.152,116.138,116.145,217600002.0
2006-02-27 12:25:00,116.137,116.143,116.13,116.143,248100000.0
2006-02-27 12:26:00,116.148,116.152,116.145,116.147,239700002.0
2006-02-27 12:27:00,116.147,116.151,116.141,116.145,217499998.0
2006-02-27 12:28:00,116.143,116.152,116.143,116.144,105399999.0
2006-02-27 12:29:00,116.14,116.14,116.129,116.13,158399995.0
2006-02-27 12:30:00,116.135,116.142,116.131,116.131,143900001.0
2006-02-27 12:31:00,116.137,116.151,116.137,116.151,72099998.0
2006-02-27 12:32:00,116.162,116.163,116.15,116.15,179600000.0
2006-02-27 12:33:00,116.163,116.168,116.152,116.154,137299999.0
2006-02-27 12:34:00,116.153,116.16,116.15,116.15,226299998.0
2006-02-27 12:35:00,116.151,116.151,116.135,116.141,119799999.0
2006-02-27 12:36:00,116.139,116.142,116.123,116.131,286500003.0
2006-02-27 12:37:00,116.132,116.14,116.128,116.131,200300000.0
2006-02-27 12:38:00,116.132,116.145,116.132,116.14,84599997.0
2006-02-27 12:39:00,116.141,116.141,116.126,116.13,242200002.0
2006-02-27 12:40:00,116.135,116.135,116.132,116.132,144999999.0
2006-02-27 12:41:00,116.127,116.13,116.119,116.123,184800000.0
2006-02-27 12:42:00,116.133,116.139,116.124,116.137,120699999.0
2006-02-27 12:43:00,116.132,116.132,116.12,116.12,143100000.0
2006-02-27 12:44:00,116.123,116.124,116.112,116.112,463900003.0
2006-02-27 12:45:00,116.122,116.123,116.11,116.123,238099995.0
2006-02-27 12:46:00,116.124,116.124,116.112,116.118,246100005.0
2006-02-27 12:47:00,116.123,116.123,116.11,116.119,319200000.0
2006-02-27 12:48:00,116.118,116.122,116.108,116.122,298400002.0
2006-02-27 12:49:00,116.12,116.121,116.113,116.119,205800002.0
2006-02-27 12:50:00,116.115,116.127,116.115,116.12,256200008.0
2006-02-27 12:51:00,116.123,116.123,116.114,116.12,290900001.0
2006-02-27 12:52:00,116.119,116.121,116.111,116.116,207800001.0
2006-02-27 12:53:00,116.119,116.123,116.115,116.123,170500000.0
2006-02-27 12:54:00,116.122,116.128,116.121,116.128,141100004.0
2006-02-27 12:55:00,116.12,116.122,116.112,116.122,131600001.0
2006-02-27 12:56:00,116.118,116.129,116.118,116.125,250300000.0
2006-02-27 12:57:00,116.123,116.125,116.115,116.115,250499999.0
2006-02-27 12:58:00,116.115,116.129,116.114,116.124,356199996.0
2006-02-27 12:59:00,116.129,116.14,116.125,116.128,422299994.0
2006-02-27 13:00:00,116.128,116.128,116.118,116.126,168200005.0
2006-02-27 13:01:00,116.123,116.13,116.123,116.125,150899996.0
2006-02-27 13:02:00,116.128,116.128,116.122,116.122,34900000.0
2006-02-27 13:03:00,116.128,116.145,116.128,116.145,249399999.0
2006-02-27 13:04:00,116.138,116.145,116.138,116.14,149900000.0
2006-02-27 13:05:00,116.138,116.142,116.132,116.132,344899995.0
2006-02-27 13:06:00,116.138,116.14,116.12,116.12,239700004.0
2006-02-27 13:07:00,116.118,116.119,116.113,116.118,110699999.0
2006-02-27 13:08:00,116.116,116.116,116.105,116.105,187000000.0
2006-02-27 13:09:00,116.106,116.109,116.099,116.106,337699997.0
2006-02-27 13:10:00,116.107,116.113,116.101,116.113,88200000.0
2006-02-27 13:11:00,116.122,116.16,116.122,116.16,261599995.0
2006-02-27 13:12:00,116.165,116.214,116.165,116.21,232000002.0
2006-02-27 13:13:00,116.216,116.217,116.19,116.19,157900000.0
2006-02-27 13:14:00,116.195,116.213,116.195,116.206,229199995.0
2006-02-27 13:15:00,116.205,116.213,116.202,116.213,319700003.0
2006-02-27 13:16:00,116.206,116.208,116.201,116.201,257200004.0
2006-02-27 13:17:00,116.199,116.199,116.183,116.183,156200000.0
2006-02-27 13:18:00,116.18,116.18,116.161,116.163,196700001.0
2006-02-27 13:19:00,116.165,116.18,116.165,116.169,213300004.0
2006-02-27 13:20:00,116.174,116.184,116.172,116.175,221399996.0
2006-02-27 13:21:00,116.184,116.198,116.183,116.198,262400004.0
2006-02-27 13:22:00,116.199,116.22,116.199,116.213,388400006.0
2006-02-27 13:23:00,116.212,116.222,116.209,116.218,251400000.0
2006-02-27 13:24:00,116.22,116.22,116.202,116.202,182500004.0
2006-02-27 13:25:00,116.205,116.213,116.203,116.213,96700000.0
2006-02-27 13:26:00,116.21,116.213,116.208,116.208,73399999.0
2006-02-27 13:27:00,116.198,116.198,116.186,116.186,93699998.0
2006-02-27 13:28:00,116.188,116.192,116.187,116.188,283700000.0
2006-02-27 13:29:00,116.193,116.193,116.178,116.178,195300000.0
2006-02-27 13:30:00,116.175,116.175,116.17,116.175,197799999.0
2006-02-27 13:31:00,116.178,116.181,116.175,116.18,308900003.0
2006-02-27 13:32:00,116.181,116.181,116.16,116.16,215999998.0
2006-02-27 13:33:00,116.168,116.175,116.168,116.173,329199999.0
2006-02-27 13:34:00,116.177,116.185,116.177,116.183,231000001.0
2006-02-27 13:35:00,116.187,116.189,116.185,116.188,434199999.0
2006-02-27 13:36:00,116.183,116.187,116.173,116.184,225800005.0
2006-02-27 13:37:00,116.188,116.188,116.178,116.185,187300005.0
2006-02-27 13:38:00,116.178,116.182,116.17,116.173,235800000.0
2006-02-27 13:39:00,116.182,116.188,116.18,116.188,131500002.0
2006-02-27 13:40:00,116.187,116.188,116.171,116.185,331100009.0
2006-02-27 13:41:00,116.176,116.176,116.154,116.16,169200001.0
2006-02-27 13:42:00,116.166,116.167,116.147,116.149,195600001.0
2006-02-27 13:43:00,116.142,116.146,116.132,116.146,102600002.0
2006-02-27 13:44:00,116.151,116.163,116.149,116.159,334300000.0
2006-02-27 13:45:00,116.16,116.166,116.155,116.166,231000000.0
2006-02-27 13:46:00,116.167,116.187,116.167,116.178,289100001.0
2006-02-27 13:47:00,116.181,116.181,116.165,116.173,176500000.0
2006-02-27 13:48:00,116.172,116.172,116.164,116.165,274299995.0
2006-02-27 13:49:00,116.165,116.169,116.158,116.161,225600007.0
2006-02-27 13:50:00,116.168,116.175,116.163,116.163,299399997.0
2006-02-27 13:51:00,116.165,116.172,116.161,116.172,353399993.0
2006-02-27 13:52:00,116.168,116.178,116.168,116.171,301199996.0
2006-02-27 13:53:00,116.169,116.183,116.169,116.173,147099999.0
2006-02-27 13:54:00,116.18,116.193,116.18,116.193,243999996.0
2006-02-27 13:55:00,116.197,116.199,116.186,116.197,293599996.0
2006-02-27 13:56:00,116.192,116.192,116.166,116.172,438700002.0
2006-02-27 13:57:00,116.17,116.172,116.161,116.161,237099999.0
2006-02-27 13:58:00,116.16,116.161,116.156,116.158,309700002.0
2006-02-27 13:59:00,116.154,116.163,116.139,116.139,162700000.0
2006-02-27 14:00:00,116.145,116.16,116.145,116.157,362700000.0
2006-02-27 14:01:00,116.147,116.147,116.134,116.143,200999999.0
2006-02-27 14:02:00,116.15,116.15,116.14,116.14,138500003.0
2006-02-27 14:03:00,116.132,116.14,116.121,116.135,46500000.0
2006-02-27 14:04:00,116.149,116.159,116.149,116.152,227199999.0
2006-02-27 14:05:00,116.15,116.155,116.145,116.15,224099994.0
2006-02-27 14:06:00,116.155,116.16,116.152,116.16,243000000.0
2006-02-27 14:07:00,116.174,116.193,116.172,116.19,217599998.0
2006-02-27 14:08:00,116.205,116.235,116.205,116.235,330100011.0
2006-02-27 14:09:00,116.223,116.223,116.215,116.223,145000003.0
2006-02-27 14:10:00,116.221,116.221,116.212,116.214,239799998.0
2006-02-27 14:11:00,116.207,116.207,116.203,116.205,170100002.0
2006-02-27 14:12:00,116.202,116.213,116.202,116.213,172099998.0
2006-02-27 14:13:00,116.209,116.213,116.197,116.197,303899998.0
2006-02-27 14:14:00,116.203,116.205,116.199,116.199,230800002.0
2006-02-27 14:15:00,116.208,116.21,116.201,116.205,234899996.0
2006-02-27 14:16:00,116.207,116.229,116.207,116.229,281100005.0
2006-02-27 14:17:00,116.23,116.23,116.225,116.226,269900003.0
2006-02-27 14:18:00,116.223,116.231,116.219,116.22,315900001.0
2006-02-27 14:19:00,116.227,116.231,116.227,116.231,108300000.0
2006-02-27 14:20:00,116.225,116.231,116.223,116.227,151799999.0
2006-02-27 14:21:00,116.225,116.225,116.22,116.225,30100000.0
2006-02-27 14:22:00,116.225,116.225,116.21,116.216,241800009.0
2006-02-27 14:23:00,116.225,116.226,116.214,116.215,192500004.0
2006-02-27 14:24:00,116.217,116.224,116.208,116.208,137200000.0
2006-02-27 14:25:00,116.212,116.223,116.209,116.209,150600001.0
2006-02-27 14:26:00,116.209,116.216,116.207,116.207,265799999.0
2006-02-27 14:27:00,116.207,116.216,116.207,116.208,173000002.0
2006-02-27 14:28:00,116.208,116.212,116.206,116.21,209500002.0
2006-02-27 14:29:00,116.206,116.206,116.188,116.189,122400000.0
2006-02-27 14:30:00,116.172,116.172,116.149,116.161,273600004.0
2006-02-27 14:31:00,116.162,116.173,116.16,116.173,161600001.0
2006-02-27 14:32:00,116.171,116.181,116.171,116.181,246799997.0
2006-02-27 14:33:00,116.176,116.194,116.176,116.194,225499999.0
2006-02-27 14:34:00,116.201,116.202,116.177,116.177,221300005.0
2006-02-27 14:35:00,116.174,116.196,116.174,116.192,262399997.0
2006-02-27 14:36:00,116.191,116.203,116.191,116.203,126300002.0
2006-02-27 14:37:00,116.199,116.199,116.187,116.192,162200003.0
2006-02-27 14:38:00,116.185,116.192,116.182,116.184,159399999.0
2006-02-27 14:39:00,116.178,116.182,116.17,116.17,278200004.0
2006-02-27 14:40:00,116.17,116.182,116.17,116.172,228800002.0
2006-02-27 14:41:00,116.178,116.18,116.176,116.178,107300000.0
2006-02-27 14:42:00,116.173,116.18,116.167,116.175,283099997.0
2006-02-27 14:43:00,116.179,116.214,116.179,116.208,374000001.0
2006-02-27 14:44:00,116.222,116.239,116.222,116.232,255100005.0
2006-02-27 14:45:00,116.234,116.237,116.234,116.237,73499999.0
2006-02-27 14:46:00,116.238,116.238,116.23,116.233,155099997.0
2006-02-27 14:47:00,116.224,116.228,116.22,116.22,200999998.0
2006-02-27 14:48:00,116.222,116.222,116.205,116.209,48100000.0
2006-02-27 14:49:00,116.209,116.227,116.209,116.226,132600001.0
2006-02-27 14:50:00,116.211,116.219,116.211,116.215,90500001.0
2006-02-27 14:51:00,116.221,116.232,116.221,116.223,170500002.0
2006-02-27 14:52:00,116.223,116.223,116.213,116.219,182799999.0
2006-02-27 14:53:00,116.22,116.23,116.22,116.22,261899996.0
2006-02-27 14:54:00,116.224,116.232,116.222,116.222,157000002.0
2006-02-27 14:55:00,116.217,116.222,116.21,116.212,188700003.0
2006-02-27 14:56:00,116.215,116.215,116.21,116.21,94700002.0
2006-02-27 14:57:00,116.212,116.212,116.202,116.212,106399998.0
2006-02-27 14:58:00,116.218,116.224,116.215,116.22,241300001.0
2006-02-27 14:59:00,116.219,116.219,116.213,116.215,169499998.0
2006-02-27 15:00:00,116.213,116.222,116.209,116.215,83900002.0
2006-02-27 15:01:00,116.228,116.232,116.222,116.222,84999999.0
2006-02-27 15:02:00,116.228,116.246,116.228,116.246,149100000.0
2006-02-27 15:03:00,116.252,116.256,116.244,116.255,210300001.0
2006-02-27 15:04:00,116.253,116.253,116.241,116.241,181999996.0
2006-02-27 15:05:00,116.243,116.25,116.236,116.246,420200001.0
2006-02-27 15:06:00,116.241,116.258,116.241,116.256,196200002.0
2006-02-27 15:07:00,116.243,116.255,116.243,116.249,121100002.0
2006-02-27 15:08:00,116.24,116.24,116.207,116.21,298699998.0
2006-02-27 15:09:00,116.206,116.208,116.197,116.202,209999995.0
2006-02-27 15:10:00,116.198,116.198,116.187,116.195,110700001.0
2006-02-27 15:11:00,116.19,116.19,116.17,116.17,228099999.0
2006-02-27 15:12:00,116.175,116.186,116.173,116.182,359199998.0
2006-02-27 15:13:00,116.193,116.194,116.18,116.18,298099995.0
2006-02-27 15:14:00,116.185,116.201,116.179,116.201,349900003.0
2006-02-27 15:15:00,116.192,116.192,116.188,116.188,161100004.0
2006-02-27 15:16:00,116.18,116.189,116.171,116.171,229300004.0
2006-02-27 15:17:00,116.169,116.172,116.159,116.159,234000005.0
2006-02-27 15:18:00,116.158,116.162,116.153,116.157,300900006.0
2006-02-27 15:19:00,116.158,116.165,116.157,116.16,381200000.0
2006-02-27 15:20:00,116.163,116.163,116.144,116.155,319599999.0
2006-02-27 15:21:00,116.151,116.151,116.117,116.117,311600002.0
2006-02-27 15:22:00,116.115,116.129,116.115,116.122,221700000.0
2006-02-27 15:23:00,116.113,116.113,116.091,116.091,384399990.0
2006-02-27 15:24:00,116.094,116.098,116.085,116.085,294100001.0
2006-02-27 15:25:00,116.086,116.086,116.057,116.065,292999999.0
2006-02-27 15:26:00,116.067,116.071,116.057,116.057,245099999.0
2006-02-27 15:27:00,116.06,116.066,116.047,116.05,176400002.0
2006-02-27 15:28:00,116.047,116.054,116.047,116.054,184800003.0
2006-02-27 15:29:00,116.053,116.059,116.053,116.057,136799998.0
2006-02-27 15:30:00,116.059,116.059,116.041,116.045,124000002.0
2006-02-27 15:31:00,116.057,116.062,116.044,116.062,292300005.0
2006-02-27 15:32:00,116.06,116.081,116.06,116.081,124200000.0
2006-02-27 15:33:00,116.086,116.094,116.084,116.094,228099997.0
2006-02-27 15:34:00,116.089,116.089,116.074,116.076,253700003.0
2006-02-27 15:35:00,116.078,116.082,116.075,116.075,195699997.0
2006-02-27 15:36:00,116.077,116.081,116.066,116.07,328199995.0
2006-02-27 15:37:00,116.067,116.067,116.039,116.044,261600003.0
2006-02-27 15:38:00,116.057,116.066,116.053,116.065,234400002.0
2006-02-27 15:39:00,116.057,116.085,116.057,116.085,164199997.0
2006-02-27 15:40:00,116.096,116.109,116.096,116.105,128099997.0
2006-02-27 15:41:00,116.102,116.106,116.101,116.101,252800004.0
2006-02-27 15:42:00,116.099,116.111,116.099,116.106,390900002.0
2006-02-27 15:43:00,116.114,116.121,116.106,116.108,318899997.0
2006-02-27 15:44:00,116.098,116.109,116.093,116.093,261100002.0
2006-02-27 15:45:00,116.098,116.109,116.097,116.107,171200001.0
2006-02-27 15:46:00,116.105,116.109,116.091,116.107,307899995.0
2006-02-27 15:47:00,116.108,116.11,116.099,116.099,189500002.0
2006-02-27 15:48:00,116.113,116.113,116.099,116.1,238000001.0
2006-02-27 15:49:00,116.097,116.105,116.097,116.105,264100004.0
2006-02-27 15:50:00,116.105,116.105,116.095,116.103,384500003.0
2006-02-27 15:51:00,116.105,116.105,116.095,116.105,233599998.0
2006-02-27 15:52:00,116.098,116.098,116.077,116.08,217300004.0
2006-02-27 15:53:00,116.077,116.11,116.068,116.11,279099996.0
2006-02-27 15:54:00,116.127,116.13,116.114,116.128,358199994.0
2006-02-27 15:55:00,116.128,116.131,116.121,116.13,159499998.0
2006-02-27 15:56:00,116.127,116.138,116.127,116.136,223799999.0
2006-02-27 15:57:00,116.118,116.119,116.1,116.1,278300005.0
2006-02-27 15:58:00,116.088,116.088,116.081,116.084,185700000.0
2006-02-27 15:59:00,116.085,116.088,116.077,116.088,192200001.0
2006-02-27 16:00:00,116.098,116.101,116.076,116.077,434999992.0
2006-02-27 16:01:00,116.087,116.114,116.087,116.114,79300001.0
2006-02-27 16:02:00,116.131,116.148,116.131,116.132,280199998.0
2006-02-27 16:03:00,116.132,116.132,116.123,116.13,114200001.0
2006-02-27 16:04:00,116.115,116.123,116.113,116.116,414399996.0
2006-02-27 16:05:00,116.12,116.135,116.12,116.135,278399999.0
2006-02-27 16:06:00,116.139,116.152,116.132,116.152,262500000.0
2006-02-27 16:07:00,116.151,116.151,116.141,116.145,326600000.0
2006-02-27 16:08:00,116.148,116.148,116.138,116.138,70799999.0
2006-02-27 16:09:00,116.149,116.155,116.147,116.147,228900003.0
2006-02-27 16:10:00,116.155,116.155,116.143,116.143,192400002.0
2006-02-27 16:11:00,116.159,116.167,116.159,116.165,140200000.0
2006-02-27 16:12:00,116.161,116.161,116.143,116.143,108600000.0
2006-02-27 16:13:00,116.141,116.141,116.122,116.122,182199997.0
2006-02-27 16:14:00,116.124,116.127,116.11,116.11,276699999.0
2006-02-27 16:15:00,116.105,116.112,116.105,116.108,82900001.0
2006-02-27 16:16:00,116.103,116.105,116.097,116.105,306400004.0
2006-02-27 16:17:00,116.105,116.122,116.105,116.115,241400007.0
2006-02-27 16:18:00,116.119,116.121,116.117,116.12,190099995.0
2006-02-27 16:19:00,116.121,116.121,116.111,116.111,107600003.0
2006-02-27 16:20:00,116.117,116.117,116.104,116.108,259899995.0
2006-02-27 16:21:00,116.113,116.113,116.1,116.105,210800001.0
2006-02-27 16:22:00,116.109,116.116,116.104,116.109,256300000.0
2006-02-27 16:23:00,116.096,116.096,116.078,116.089,286799998.0
2006-02-27 16:24:00,116.083,116.109,116.083,116.106,153200004.0
2006-02-27 16:25:00,116.118,116.122,116.118,116.122,119400002.0
2006-02-27 16:26:00,116.12,116.13,116.115,116.125,268200001.0
2006-02-27 16:27:00,116.115,116.115,116.107,116.107,49300000.0
2006-02-27 16:28:00,116.107,116.113,116.103,116.11,281199996.0
2006-02-27 16:29:00,116.125,116.128,116.125,116.128,89900002.0
2006-02-27 16:30:00,116.135,116.142,116.132,116.132,247999999.0
2006-02-27 16:31:00,116.132,116.137,116.118,116.118,213200002.0
2006-02-27 16:32:00,116.107,116.122,116.107,116.11,333799998.0
2006-02-27 16:33:00,116.1,116.104,116.099,116.1,81399999.0
2006-02-27 16:34:00,116.091,116.092,116.083,116.089,252899999.0
2006-02-27 16:35:00,116.098,116.103,116.095,116.1,279200001.0
2006-02-27 16:36:00,116.099,116.099,116.069,116.069,299800004.0
2006-02-27 16:37:00,116.069,116.074,116.069,116.072,396699996.0
2006-02-27 16:38:00,116.079,116.101,116.078,116.101,274099998.0
2006-02-27 16:39:00,116.098,116.098,116.063,116.071,198100003.0
2006-02-27 16:40:00,116.074,116.085,116.074,116.081,226500004.0
2006-02-27 16:41:00,116.087,116.104,116.078,116.104,330500003.0
2006-02-27 16:42:00,116.097,116.097,116.081,116.081,101999998.0
2006-02-27 16:43:00,116.079,116.089,116.079,116.085,188800001.0
2006-02-27 16:44:00,116.085,116.1,116.085,116.1,122499999.0
2006-02-27 16:45:00,116.102,116.107,116.097,116.106,234799998.0
2006-02-27 16:46:00,116.109,116.119,116.107,116.113,125700000.0
2006-02-27 16:47:00,116.112,116.121,116.111,116.12,213099998.0
2006-02-27 16:48:00,116.122,116.127,116.114,116.116,435800004.0
2006-02-27 16:49:00,116.11,116.115,116.11,116.112,185500001.0
2006-02-27 16:50:00,116.112,116.123,116.112,116.116,276600005.0
2006-02-27 16:51:00,116.121,116.121,116.097,116.113,381600003.0
2006-02-27 16:52:00,116.108,116.111,116.108,116.108,53200001.0
2006-02-27 16:53:00,116.102,116.105,116.102,116.105,85299997.0
2006-02-27 16:54:00,116.117,116.117,116.108,116.113,197499999.0
2006-02-27 16:55:00,116.105,116.114,116.105,116.114,220499995.0
2006-02-27 16:56:00,116.115,116.115,116.107,116.107,142199996.0
2006-02-27 16:57:00,116.113,116.119,116.111,116.111,219200001.0
2006-02-27 16:58:00,116.121,116.139,116.12,116.136,267499998.0
2006-02-27 16:59:00,116.141,116.141,116.135,116.136,240599999.0
2006-02-27 17:00:00,116.142,116.154,116.142,116.146,266099998.0
2006-02-27 17:01:00,116.142,116.176,116.136,116.173,428800000.0
2006-02-27 17:02:00,116.171,116.171,116.15,116.17,292800000.0
2006-02-27 17:03:00,116.17,116.189,116.16,116.18,173600000.0
2006-02-27 17:04:00,116.197,116.246,116.197,116.237,214700001.0
2006-02-27 17:05:00,116.238,116.246,116.229,116.229,124600000.0
2006-02-27 17:06:00,116.237,116.241,116.229,116.229,257799999.0
2006-02-27 17:07:00,116.228,116.231,116.226,116.228,40800000.0
2006-02-27 17:08:00,116.218,116.222,116.214,116.215,327000002.0
2006-02-27 17:09:00,116.212,116.213,116.2,116.2,161400000.0
2006-02-27 17:10:00,116.203,116.209,116.197,116.205,256099994.0
2006-02-27 17:11:00,116.2,116.205,116.2,116.2,146199998.0
2006-02-27 17:12:00,116.2,116.21,116.2,116.205,192100005.0
2006-02-27 17:13:00,116.222,116.229,116.211,116.215,233299999.0
2006-02-27 17:14:00,116.21,116.223,116.21,116.223,170200000.0
2006-02-27 17:15:00,116.218,116.218,116.206,116.209,155099999.0
2006-02-27 17:16:00,116.2,116.205,116.2,116.205,243500005.0
2006-02-27 17:17:00,116.203,116.203,116.191,116.192,191399999.0
2006-02-27 17:18:00,116.181,116.191,116.178,116.178,263499995.0
2006-02-27 17:19:00,116.174,116.181,116.166,116.166,335299992.0
2006-02-27 17:20:00,116.171,116.171,116.153,116.155,330000006.0
2006-02-27 17:21:00,116.159,116.174,116.159,116.172,167000000.0
2006-02-27 17:22:00,116.172,116.172,116.161,116.169,73999999.0
2006-02-27 17:23:00,116.158,116.167,116.156,116.156,246499995.0
2006-02-27 17:24:00,116.163,116.165,116.156,116.158,222200001.0
2006-02-27 17:25:00,116.162,116.181,116.158,116.181,235300005.0
2006-02-27 17:26:00,116.18,116.183,116.17,116.17,210200000.0
2006-02-27 17:27:00,116.162,116.162,116.147,116.147,103800001.0
2006-02-27 17:28:00,116.156,116.157,116.149,116.152,263600005.0
2006-02-27 17:29:00,116.139,116.144,116.12,116.12,335099999.0
2006-02-27 17:30:00,116.109,116.128,116.109,116.128,240099998.0
2006-02-27 17:31:00,116.124,116.132,116.116,116.116,113199998.0
2006-02-27 17:32:00,116.117,116.123,116.114,116.114,265700000.0
2006-02-27 17:33:00,116.105,116.112,116.105,116.11,194800003.0
2006-02-27 17:34:00,116.1,116.1,116.097,116.1,86499999.0
2006-02-27 17:35:00,116.103,116.104,116.094,116.094,273100003.0
2006-02-27 17:36:00,116.095,116.107,116.093,116.103,298800001.0
2006-02-27 17:37:00,116.112,116.121,116.108,116.108,438100004.0
2006-02-27 17:38:00,116.112,116.127,116.112,116.125,182200001.0
2006-02-27 17:39:00,116.125,116.125,116.115,116.12,240599993.0
2006-02-27 17:40:00,116.118,116.118,116.109,116.115,281100005.0
2006-02-27 17:41:00,116.111,116.12,116.107,116.107,398000003.0
2006-02-27 17:42:00,116.111,116.131,116.111,116.131,71599999.0
2006-02-27 17:43:00,116.136,116.144,116.097,116.097,104999999.0
2006-02-27 17:44:00,116.101,116.104,116.094,116.094,180100001.0
2006-02-27 17:45:00,116.08,116.089,116.075,116.089,71400000.0
2006-02-27 17:46:00,116.096,116.1,116.082,116.082,281900002.0
2006-02-27 17:47:00,116.067,116.076,116.049,116.058,253000002.0
2006-02-27 17:48:00,116.057,116.058,116.034,116.035,268899996.0
2006-02-27 17:49:00,116.018,116.038,116.018,116.022,461500002.0
2006-02-27 17:50:00,116.025,116.032,116.011,116.018,316400005.0
2006-02-27 17:51:00,116.023,116.037,116.021,116.025,232700002.0
2006-02-27 17:52:00,116.037,116.049,116.037,116.037,155099999.0
2006-02-27 17:53:00,116.04,116.046,116.023,116.027,330099998.0
2006-02-27 17:54:00,116.035,116.045,116.035,116.042,293699997.0
2006-02-27 17:55:00,116.038,116.047,116.038,116.042,372700002.0
2006-02-27 17:56:00,116.029,116.029,116.0,116.012,132900002.0
2006-02-27 17:57:00,116.009,116.022,116.001,116.022,534999995.0
2006-02-27 17:58:00,116.018,116.019,116.013,116.015,149700005.0
2006-02-27 17:59:00,116.023,116.03,116.007,116.009,142599999.0
2006-02-27 18:00:00,116.005,116.018,115.991,116.006,134099999.0
2006-02-27 18:01:00,115.96,115.98,115.96,115.98,1710500010.0
2006-02-27 18:02:00,115.97,115.99,115.97,115.99,1710500010.0
2006-02-27 18:04:00,115.97,115.97,115.97,115.97,1710500010.0
2006-02-27 18:06:00,115.99,115.99,115.96,115.97,1710500010.0
2006-02-27 18:07:00,115.96,115.97,115.94,115.97,1710500010.0
2006-02-27 18:08:00,115.98,115.98,115.97,115.98,1710500010.0
2006-02-27 18:09:00,115.97,115.98,115.96,115.97,1710500010.0
2006-02-27 18:11:00,116.067,116.067,116.054,116.057,1710500010.0
2006-02-27 18:12:00,116.052,116.077,116.052,116.077,1830700007.0
2006-02-27 18:16:00,116.06,116.06,116.04,116.05,1878300014.0
2006-02-27 18:17:00,116.047,116.055,116.045,116.055,1878300014.0
2006-02-27 18:18:00,116.055,116.055,116.045,116.05,1954600005.0
2006-02-27 18:19:00,116.06,116.06,116.05,116.05,1837900010.0
2006-02-27 18:20:00,116.04,116.04,116.03,116.04,1837900010.0
2006-02-27 18:21:00,116.03,116.03,116.0,116.02,1837900010.0
2006-02-27 18:23:00,116.03,116.03,116.02,116.02,1837900010.0
2006-02-27 18:24:00,116.03,116.04,116.02,116.04,1837900010.0
2006-02-27 18:25:00,116.03,116.03,116.01,116.02,1837900010.0
2006-02-27 18:26:00,116.01,116.02,116.01,116.01,1837900010.0
2006-02-27 18:27:00,116.043,116.043,116.026,116.032,1837900010.0
2006-02-27 18:28:00,116.03,116.05,116.02,116.04,1641800005.0
2006-02-27 18:29:00,116.05,116.06,116.04,116.06,1641800005.0
2006-02-27 18:30:00,115.975,115.983,115.954,115.968,1641800005.0
2006-02-27 18:31:00,116.07,116.08,116.06,116.06,1806500003.0
2006-02-27 18:32:00,116.07,116.13,116.07,116.12,1806500003.0
2006-02-27 18:34:00,116.13,116.13,116.11,116.12,1806500003.0
2006-02-27 18:35:00,116.11,116.11,116.1,116.11,1806500003.0
2006-02-27 18:36:00,115.97,115.979,115.967,115.968,1806500003.0
2006-02-27 18:37:00,115.957,115.957,115.945,115.948,1382600004.0
2006-02-27 18:38:00,115.938,115.938,115.902,115.902,1316900008.0
2006-02-27 18:39:00,115.904,115.909,115.896,115.898,643699996.0
2006-02-27 18:40:00,115.897,115.907,115.89,115.895,1889199989.0
2006-02-27 18:41:00,115.897,115.906,115.892,115.898,1680199994.0
2006-02-27 18:42:00,115.893,115.893,115.875,115.888,1559400003.0
2006-02-27 18:43:00,115.89,115.923,115.89,115.923,871500000.0
2006-02-27 18:44:00,115.931,115.946,115.927,115.946,680700001.0
2006-02-27 18:45:00,115.953,116.013,115.953,115.986,1683200002.0
2006-02-27 18:46:00,115.985,115.985,115.965,115.98,1708900015.0
2006-02-27 18:47:00,115.977,115.986,115.977,115.985,512900000.0
2006-02-27 18:48:00,115.981,115.992,115.97,115.975,872399997.0
2006-02-27 18:49:00,115.972,115.983,115.969,115.978,1488100005.0
2006-02-27 18:50:00,115.98,115.98,115.963,115.967,1795799989.0
2006-02-27 18:51:00,115.968,115.987,115.968,115.97,1350599996.0
2006-02-27 18:52:00,115.974,115.984,115.973,115.976,2008000011.0
2006-02-27 18:53:00,115.975,115.975,115.946,115.949,1498799998.0
2006-02-27 18:54:00,116.12,116.12,116.12,116.12,1331600003.0
2006-02-27 18:55:00,115.946,115.946,115.91,115.91,1331600003.0
2006-02-27 18:56:00,115.904,115.921,115.904,115.921,328000003.0
2006-02-27 18:57:00,115.922,115.925,115.912,115.922,1178399998.0
2006-02-27 18:58:00,115.926,115.937,115.916,115.937,1371000004.0
2006-02-27 18:59:00,115.943,115.958,115.943,115.958,1972199996.0
2006-02-27 19:00:00,115.965,115.977,115.965,115.968,753999988.0
2006-02-27 19:01:00,115.973,115.979,115.968,115.969,712999996.0
2006-02-27 19:02:00,115.97,115.988,115.97,115.985,707500005.0
2006-02-27 19:03:00,115.988,115.988,115.982,115.982,1076899997.0
2006-02-27 19:04:00,115.978,115.981,115.959,115.981,947600002.0
2006-02-27 19:05:00,115.98,115.98,115.97,115.97,629700001.0
2006-02-27 19:06:00,115.968,115.976,115.954,115.964,1359099994.0
2006-02-27 19:08:00,115.969,115.981,115.966,115.975,1565299993.0
2006-02-27 19:09:00,115.971,115.976,115.966,115.966,607000004.0
2006-02-27 19:10:00,115.967,115.973,115.964,115.972,639800005.0
2006-02-27 19:11:00,115.969,116.013,115.969,116.013,686600003.0
2006-02-27 19:12:00,116.021,116.045,116.021,116.04,1022000007.0
2006-02-27 19:13:00,116.04,116.044,116.033,116.034,727699999.0
2006-02-27 19:14:00,116.032,116.041,116.026,116.027,688199998.0
2006-02-27 19:15:00,116.03,116.038,116.025,116.03,1874199987.0
2006-02-27 19:16:00,116.035,116.049,116.033,116.046,644600005.0
2006-02-27 19:17:00,116.048,116.057,116.046,116.052,1166800008.0
2006-02-27 19:18:00,116.048,116.059,116.048,116.052,834399998.0
2006-02-27 19:19:00,116.049,116.049,116.037,116.04,1613400003.0
2006-02-27 19:20:00,116.038,116.038,116.02,116.028,1043699999.0
2006-02-27 19:21:00,116.025,116.025,116.002,116.012,1116300009.0
2006-02-27 19:22:00,116.01,116.017,116.01,116.017,679800001.0
2006-02-27 19:24:00,116.028,116.033,116.02,116.02,1206400002.0
2006-02-27 19:25:00,116.014,116.024,116.012,116.014,1376300007.0
2006-02-27 19:26:00,116.09,116.1,116.09,116.09,1763299989.0
2006-02-27 19:27:00,116.014,116.032,116.014,116.032,1763299989.0
2006-02-27 19:28:00,116.03,116.05,116.029,116.034,974800004.0
2006-02-27 19:29:00,116.037,116.061,116.037,116.055,892600006.0
2006-02-27 19:30:00,116.054,116.067,116.054,116.062,1141200002.0
2006-02-27 19:31:00,116.061,116.071,116.053,116.053,1500799998.0
2006-02-27 19:32:00,116.06,116.137,116.06,116.121,1495600012.0
2006-02-27 19:33:00,116.125,116.127,116.12,116.127,1137399997.0
2006-02-27 19:34:00,116.124,116.124,116.112,116.12,1137799997.0
2006-02-27 19:35:00,116.117,116.117,116.098,116.105,984499999.0
2006-02-27 19:36:00,116.094,116.108,116.094,116.108,624900010.0
2006-02-27 19:37:00,116.106,116.124,116.106,116.124,217300005.0
2006-02-27 19:38:00,116.123,116.133,116.123,116.125,829899997.0
2006-02-27 19:39:00,116.125,116.143,116.125,116.143,1190899999.0
2006-02-27 19:40:00,116.141,116.141,116.125,116.125,841000006.0
2006-02-27 19:41:00,116.12,116.125,116.12,116.125,1012999996.0
2006-02-27 19:42:00,116.127,116.135,116.123,116.135,839700000.0
2006-02-27 19:43:00,116.131,116.131,116.103,116.103,431900002.0
2006-02-27 19:44:00,116.105,116.107,116.089,116.102,1041599998.0
2006-02-27 19:45:00,116.108,116.128,116.108,116.125,793600003.0
2006-02-27 19:46:00,116.128,116.148,116.128,116.14,1002000004.0
2006-02-27 19:47:00,116.139,116.143,116.131,116.143,566099994.0
2006-02-27 19:48:00,116.14,116.147,116.14,116.145,1495000010.0
2006-02-27 19:49:00,116.142,116.145,116.14,116.145,517700001.0
2006-02-27 19:50:00,116.147,116.151,116.142,116.147,826800004.0
2006-02-27 19:51:00,116.145,116.145,116.14,116.145,710600006.0
2006-02-27 19:52:00,116.146,116.154,116.143,116.15,896199998.0
2006-02-27 19:53:00,116.153,116.153,116.121,116.127,946399997.0
2006-02-27 19:54:00,116.127,116.133,116.124,116.124,1625499997.0
2006-02-27 19:55:00,116.118,116.13,116.118,116.125,702900004.0
2006-02-27 19:56:00,116.125,116.125,116.117,116.125,813499991.0
2006-02-27 19:57:00,116.125,116.125,116.12,116.125,766099995.0
2006-02-27 19:58:00,116.126,116.138,116.126,116.132,1552799996.0
2006-02-27 19:59:00,116.137,116.143,116.135,116.143,942499995.0
2006-02-27 20:00:00,116.148,116.15,116.141,116.143,263100000.0
2006-02-27 20:01:00,116.146,116.168,116.146,116.168,461799998.0
2006-02-27 20:02:00,116.163,116.163,116.148,116.148,1226999998.0
2006-02-27 20:03:00,116.143,116.143,116.133,116.143,734399992.0
2006-02-27 20:04:00,116.142,116.145,116.133,116.145,736499998.0
2006-02-27 20:05:00,116.139,116.146,116.134,116.137,944699998.0
2006-02-27 20:06:00,116.13,116.138,116.127,116.135,1467599995.0
2006-02-27 20:07:00,116.13,116.135,116.127,116.135,933399997.0
2006-02-27 20:08:00,116.126,116.128,116.114,116.125,864900009.0
2006-02-27 20:09:00,116.12,116.125,116.115,116.12,1313299994.0
2006-02-27 20:10:00,116.122,116.122,116.11,116.11,1036800002.0
2006-02-27 20:11:00,116.11,116.118,116.108,116.115,1553900013.0
2006-02-27 20:12:00,116.17,116.18,116.17,116.17,744400007.0
2006-02-27 20:13:00,116.108,116.114,116.102,116.103,744400007.0
2006-02-27 20:14:00,116.107,116.113,116.098,116.11,1431499989.0
2006-02-27 20:15:00,116.11,116.116,116.1,116.108,1633100004.0
2006-02-27 20:16:00,116.109,116.115,116.105,116.108,957299999.0
2006-02-27 20:17:00,116.113,116.113,116.095,116.095,834500001.0
2006-02-27 20:18:00,116.1,116.104,116.098,116.103,200600003.0
2006-02-27 20:19:00,116.104,116.104,116.094,116.103,1175699998.0
2006-02-27 20:20:00,116.1,116.105,116.1,116.105,1056500001.0
2006-02-27 20:21:00,116.103,116.103,116.09,116.09,1463700011.0
2006-02-27 20:22:00,116.093,116.105,116.092,116.098,1377199984.0
2006-02-27 20:23:00,116.097,116.105,116.095,116.105,880100008.0
2006-02-27 20:24:00,116.103,116.103,116.09,116.09,1003800001.0
2006-02-27 20:25:00,116.095,116.102,116.09,116.09,1155100003.0
2006-02-27 20:26:00,116.091,116.101,116.091,116.097,769300001.0
2006-02-27 20:27:00,116.096,116.1,116.092,116.1,1137200003.0
2006-02-27 20:28:00,116.1,116.106,116.092,116.095,2034200017.0
2006-02-27 20:29:00,116.2,116.21,116.2,116.21,1988299995.0
2006-02-27 20:30:00,116.2,116.2,116.2,116.2,1988299995.0
2006-02-27 20:31:00,116.126,116.137,116.124,116.132,1988299995.0
2006-02-27 20:32:00,116.19,116.19,116.19,116.19,805400004.0
2006-02-27 20:33:00,116.135,116.138,116.13,116.135,805400004.0
2006-02-27 20:34:00,116.137,116.149,116.135,116.149,468100002.0
2006-02-27 20:35:00,116.154,116.172,116.154,116.168,510300004.0
2006-02-27 20:36:00,116.17,116.176,116.169,116.17,535499998.0
2006-02-27 20:37:00,116.167,116.167,116.157,116.157,456999995.0
2006-02-27 20:38:00,116.155,116.157,116.145,116.155,826300000.0
2006-02-27 20:39:00,116.158,116.164,116.154,116.157,846799999.0
2006-02-27 20:40:00,116.155,116.157,116.147,116.155,2104800005.0
2006-02-27 20:41:00,116.156,116.16,116.145,116.16,1493700007.0
2006-02-27 20:42:00,116.156,116.172,116.156,116.168,1184100006.0
2006-02-27 20:43:00,116.169,116.175,116.163,116.175,1310500009.0
2006-02-27 20:44:00,116.175,116.175,116.162,116.173,1608799989.0
2006-02-27 20:45:00,116.175,116.178,116.168,116.17,1313100002.0
2006-02-27 20:46:00,116.173,116.173,116.159,116.167,1297199999.0
2006-02-27 20:47:00,116.166,116.17,116.16,116.17,2096599994.0
2006-02-27 20:48:00,116.169,116.169,116.162,116.165,1517200016.0
2006-02-27 20:49:00,116.167,116.183,116.166,116.178,1354799999.0
2006-02-27 20:50:00,116.179,116.181,116.171,116.171,1415300006.0
2006-02-27 20:51:00,116.172,116.201,116.172,116.195,688699998.0
2006-02-27 20:52:00,116.192,116.192,116.169,116.169,301200003.0
2006-02-27 20:53:00,116.165,116.171,116.15,116.171,1081300004.0
2006-02-27 20:54:00,116.173,116.174,116.166,116.172,585899996.0
2006-02-27 20:55:00,116.169,116.169,116.156,116.159,1653899995.0
2006-02-27 20:56:00,116.163,116.163,116.135,116.142,774800008.0
2006-02-27 20:57:00,116.134,116.134,116.115,116.117,1821800005.0
2006-02-27 20:58:00,116.17,116.17,116.15,116.15,1819100000.0
2006-02-27 20:59:00,116.13,116.14,116.12,116.12,1819100000.0
2006-02-27 21:00:00,116.13,116.135,116.127,116.132,1819100000.0
2006-02-27 21:01:00,116.138,116.16,116.138,116.149,1122900004.0
2006-02-27 21:02:00,116.15,116.155,116.145,116.147,831600007.0
2006-02-27 21:03:00,116.15,116.155,116.148,116.15,1020199986.0
2006-02-27 21:04:00,116.151,116.163,116.151,116.163,376400003.0
2006-02-27 21:05:00,116.165,116.168,116.162,116.167,894899989.0
2006-02-27 21:06:00,116.162,116.168,116.16,116.16,943300004.0
2006-02-27 21:07:00,116.161,116.164,116.153,116.164,1382300001.0
2006-02-27 21:08:00,116.162,116.162,116.139,116.155,804400003.0
2006-02-27 21:09:00,116.15,116.157,116.15,116.155,364000001.0
2006-02-27 21:10:00,116.155,116.155,116.145,116.15,446099999.0
2006-02-27 21:11:00,116.155,116.16,116.155,116.16,125199999.0
2006-02-27 21:12:00,116.158,116.183,116.158,116.183,341499999.0
2006-02-27 21:13:00,116.174,116.187,116.174,116.183,758400004.0
2006-02-27 21:14:00,116.189,116.189,116.175,116.184,1454600007.0
2006-02-27 21:15:00,116.189,116.224,116.189,116.209,1737099990.0
2006-02-27 21:16:00,116.205,116.222,116.205,116.222,1295200004.0
2006-02-27 21:17:00,116.221,116.225,116.212,116.215,1776900004.0
2006-02-27 21:18:00,116.215,116.22,116.212,116.213,1360399990.0
2006-02-27 21:19:00,116.215,116.222,116.215,116.22,1263700000.0
2006-02-27 21:20:00,116.22,116.222,116.212,116.22,1410599993.0
2006-02-27 21:21:00,116.22,116.224,116.215,116.215,1452700003.0
2006-02-27 21:22:00,116.217,116.222,116.212,116.218,1845700005.0
2006-02-27 21:23:00,116.218,116.22,116.213,116.22,1234200005.0
2006-02-27 21:24:00,116.22,116.222,116.212,116.215,1792400013.0
2006-02-27 21:25:00,116.22,116.222,116.213,116.22,1934299984.0
2006-02-27 21:26:00,116.215,116.22,116.212,116.215,1086600010.0
2006-02-27 21:27:00,116.215,116.22,116.215,116.22,813100008.0
2006-02-27 21:28:00,116.215,116.22,116.212,116.217,322199999.0
2006-02-27 21:29:00,116.217,116.217,116.199,116.199,977500009.0
2006-02-27 21:30:00,116.2,116.205,116.197,116.2,946100005.0
2006-02-27 21:31:00,116.196,116.199,116.187,116.187,124700001.0
2006-02-27 21:32:00,116.186,116.19,116.185,116.19,917999997.0
2006-02-27 21:33:00,116.187,116.196,116.187,116.192,529600000.0
2006-02-27 21:34:00,116.192,116.203,116.187,116.187,544200000.0
2006-02-27 21:35:00,116.193,116.198,116.189,116.198,413100005.0
2006-02-27 21:36:00,116.2,116.205,116.197,116.197,481599999.0
2006-02-27 21:37:00,116.2,116.205,116.2,116.2,387299997.0
2006-02-27 21:38:00,116.202,116.202,116.197,116.197,262399994.0
2006-02-27 21:39:00,116.2,116.205,116.197,116.205,580100000.0
2006-02-27 21:40:00,116.202,116.202,116.146,116.146,701899992.0
2006-02-27 21:41:00,116.145,116.165,116.145,116.158,459499999.0
2006-02-27 21:42:00,116.162,116.173,116.157,116.173,1233800005.0
2006-02-27 21:43:00,116.169,116.169,116.153,116.162,387399995.0
2006-02-27 21:44:00,116.172,116.172,116.162,116.167,1741800017.0
2006-02-27 21:45:00,116.165,116.168,116.16,116.165,717100004.0
2006-02-27 21:46:00,116.16,116.17,116.159,116.166,907399999.0
2006-02-27 21:47:00,116.16,116.162,116.152,116.152,717100007.0
2006-02-27 21:48:00,116.15,116.155,116.145,116.145,1218599987.0
2006-02-27 21:49:00,116.147,116.167,116.145,116.167,469799996.0
2006-02-27 21:50:00,116.163,116.165,116.152,116.165,192500003.0
2006-02-27 21:51:00,116.172,116.182,116.172,116.18,371199996.0
2006-02-27 21:52:00,116.18,116.18,116.178,116.18,181999998.0
2006-02-27 21:53:00,116.178,116.178,116.164,116.175,462800001.0
2006-02-27 21:54:00,116.173,116.174,116.164,116.17,561000002.0
2006-02-27 21:55:00,116.167,116.169,116.16,116.169,326899995.0
2006-02-27 21:56:00,116.172,116.172,116.153,116.155,527100002.0
2006-02-27 21:57:00,116.157,116.16,116.155,116.157,255300003.0
2006-02-27 21:58:00,116.158,116.165,116.157,116.165,159700002.0
2006-02-27 21:59:00,116.16,116.16,116.108,116.108,549100005.0
2006-02-27 22:00:00,116.11,116.148,116.11,116.138,1058899996.0
2006-02-27 22:01:00,116.14,116.151,116.136,116.146,1323900006.0
2006-02-27 22:02:00,116.142,116.156,116.142,116.156,943000010.0
2006-02-27 22:03:00,116.158,116.164,116.144,116.144,258399999.0
2006-02-27 22:04:00,116.14,116.145,116.135,116.14,744400000.0
2006-02-27 22:05:00,116.14,116.142,116.131,116.142,202299997.0
2006-02-27 22:06:00,116.138,116.138,116.132,116.132,182599993.0
2006-02-27 22:07:00,116.131,116.142,116.131,116.142,446099998.0
2006-02-27 22:08:00,116.14,116.145,116.135,116.135,333199998.0
2006-02-27 22:09:00,116.142,116.142,116.131,116.131,116400003.0
2006-02-27 22:10:00,116.133,116.133,116.124,116.127,157299999.0
2006-02-27 22:11:00,116.118,116.118,116.106,116.107,594199996.0
2006-02-27 22:12:00,116.107,116.11,116.104,116.11,304700001.0
2006-02-27 22:13:00,116.11,116.115,116.11,116.115,400400003.0
2006-02-27 22:14:00,116.117,116.124,116.115,116.115,291899997.0
2006-02-27 22:15:00,116.121,116.131,116.119,116.131,203399998.0
2006-02-27 22:16:00,116.131,116.131,116.115,116.115,774800009.0
2006-02-27 22:17:00,116.12,116.131,116.12,116.128,184800002.0
2006-02-27 22:18:00,116.13,116.135,116.125,116.13,361599996.0
2006-02-27 22:19:00,116.13,116.138,116.13,116.135,281899998.0
2006-02-27 22:20:00,116.132,116.132,116.126,116.131,152999998.0
2006-02-27 22:21:00,116.136,116.14,116.128,116.14,60500001.0
2006-02-27 22:22:00,116.14,116.145,116.14,116.145,199700001.0
2006-02-27 22:23:00,116.149,116.152,116.143,116.143,87300000.0
2006-02-27 22:24:00,116.142,116.142,116.123,116.128,343400005.0
2006-02-27 22:25:00,116.132,116.136,116.125,116.135,224700002.0
2006-02-27 22:26:00,116.133,116.144,116.13,116.132,218000002.0
2006-02-27 22:27:00,116.137,116.143,116.13,116.143,1079499997.0
2006-02-27 22:28:00,116.148,116.163,116.148,116.163,277200000.0
2006-02-27 22:29:00,116.169,116.194,116.169,116.188,181800000.0
2006-02-27 22:30:00,116.191,116.193,116.184,116.187,202099998.0
2006-02-27 22:31:00,116.186,116.186,116.164,116.164,263399998.0
2006-02-27 22:32:00,116.16,116.16,116.155,116.16,444499995.0
2006-02-27 22:33:00,116.168,116.172,116.165,116.169,942200000.0
2006-02-27 22:34:00,116.165,116.175,116.163,116.165,998799993.0
2006-02-27 22:35:00,116.17,116.175,116.17,116.17,278500000.0
2006-02-27 22:36:00,116.17,116.175,116.165,116.17,631399998.0
2006-02-27 22:37:00,116.168,116.17,116.165,116.17,210699997.0
2006-02-27 22:38:00,116.178,116.179,116.174,116.174,286000005.0
2006-02-27 22:39:00,116.177,116.194,116.177,116.182,334799998.0
2006-02-27 22:40:00,116.181,116.2,116.18,116.181,580600002.0
2006-02-27 22:41:00,116.191,116.2,116.188,116.188,273700000.0
2006-02-27 22:42:00,116.185,116.195,116.185,116.189,226200002.0
2006-02-27 22:43:00,116.188,116.195,116.185,116.188,290799999.0
2006-02-27 22:44:00,116.191,116.194,116.186,116.188,218000001.0
2006-02-27 22:45:00,116.197,116.2,116.19,116.19,439499993.0
2006-02-27 22:46:00,116.193,116.201,116.191,116.193,454099994.0
2006-02-27 22:47:00,116.203,116.203,116.192,116.196,350700002.0
2006-02-27 22:48:00,116.204,116.233,116.204,116.231,316500001.0
2006-02-27 22:49:00,116.245,116.249,116.235,116.235,307400001.0
2006-02-27 22:50:00,116.227,116.247,116.227,116.231,460699996.0
2006-02-27 22:51:00,116.24,116.242,116.23,116.23,313800001.0
2006-02-27 22:52:00,116.226,116.241,116.226,116.227,391000001.0
2006-02-27 22:53:00,116.225,116.225,116.203,116.203,556599997.0
2006-02-27 22:54:00,116.207,116.217,116.2,116.205,252599996.0
2006-02-27 22:55:00,116.209,116.213,116.206,116.21,275600003.0
2006-02-27 22:56:00,116.21,116.215,116.205,116.205,237500005.0
2006-02-27 22:57:00,116.205,116.218,116.205,116.206,384599995.0
2006-02-27 22:58:00,116.205,116.23,116.205,116.23,159200001.0
2006-02-27 22:59:00,116.222,116.227,116.213,116.223,192700002.0
2006-02-27 23:00:00,116.226,116.25,116.226,116.242,282199994.0
2006-02-27 23:01:00,116.252,116.252,116.24,116.252,393300006.0
2006-02-27 23:02:00,116.261,116.261,116.252,116.252,210300001.0
2006-02-27 23:03:00,116.252,116.261,116.252,116.252,174400001.0
2006-02-27 23:04:00,116.26,116.263,116.247,116.247,203699999.0
2006-02-27 23:05:00,116.255,116.261,116.25,116.25,276099998.0
2006-02-27 23:06:00,116.255,116.255,116.247,116.247,93999997.0
2006-02-27 23:07:00,116.248,116.257,116.248,116.25,200900001.0
2006-02-27 23:08:00,116.25,116.258,116.248,116.248,278500002.0
2006-02-27 23:09:00,116.253,116.255,116.25,116.25,62600000.0
2006-02-27 23:10:00,116.248,116.249,116.239,116.241,325099997.0
2006-02-27 23:11:00,116.242,116.242,116.23,116.23,257700004.0
2006-02-27 23:12:00,116.229,116.241,116.227,116.241,72500000.0
2006-02-27 23:13:00,116.234,116.235,116.23,116.23,216500001.0
2006-02-27 23:14:00,116.227,116.233,116.224,116.224,222799996.0
2006-02-27 23:15:00,116.219,116.23,116.219,116.225,289800002.0
2006-02-27 23:16:00,116.218,116.223,116.208,116.208,218200002.0
2006-02-27 23:17:00,116.21,116.216,116.196,116.196,259800000.0
2006-02-27 23:18:00,116.2,116.207,116.197,116.2,241499997.0
2006-02-27 23:19:00,116.197,116.207,116.197,116.204,256200002.0
2006-02-27 23:20:00,116.203,116.212,116.203,116.209,117499999.0
2006-02-27 23:21:00,116.206,116.207,116.192,116.192,325099999.0
2006-02-27 23:22:00,116.191,116.196,116.173,116.175,205099996.0
2006-02-27 23:23:00,116.172,116.172,116.157,116.16,155799999.0
2006-02-27 23:24:00,116.169,116.177,116.168,116.177,90200000.0
2006-02-27 23:25:00,116.175,116.175,116.162,116.173,386799992.0
2006-02-27 23:26:00,116.168,116.173,116.161,116.169,213900000.0
2006-02-27 23:27:00,116.166,116.168,116.156,116.168,161600001.0
2006-02-27 23:28:00,116.164,116.167,116.161,116.165,204300004.0
2006-02-27 23:29:00,116.17,116.173,116.17,116.17,203199998.0
2006-02-27 23:30:00,116.173,116.175,116.17,116.175,180500000.0
2006-02-27 23:31:00,116.178,116.188,116.174,116.188,162599999.0
2006-02-27 23:32:00,116.182,116.192,116.179,116.192,169800004.0
2006-02-27 23:33:00,116.195,116.195,116.185,116.19,229400003.0
2006-02-27 23:34:00,116.197,116.197,116.188,116.192,280500000.0
2006-02-27 23:35:00,116.195,116.198,116.188,116.188,287300002.0
2006-02-27 23:36:00,116.19,116.195,116.185,116.192,261700007.0
2006-02-27 23:37:00,116.186,116.193,116.177,116.193,322800000.0
2006-02-27 23:38:00,116.191,116.198,116.189,116.194,265399998.0
2006-02-27 23:39:00,116.191,116.191,116.191,116.191,8800000.0
2006-02-27 23:40:00,116.18,116.19,116.178,116.183,312000006.0
2006-02-27 23:41:00,116.18,116.19,116.18,116.19,19600000.0
2006-02-27 23:42:00,116.185,116.201,116.185,116.201,75399998.0
2006-02-27 23:43:00,116.197,116.207,116.197,116.205,142100003.0
2006-02-27 23:44:00,116.2,116.207,116.2,116.2,251700004.0
2006-02-27 23:45:00,116.201,116.201,116.171,116.171,134900001.0
2006-02-27 23:46:00,116.177,116.183,116.175,116.179,254899997.0
2006-02-27 23:47:00,116.17,116.172,116.17,116.172,116399997.0
2006-02-27 23:48:00,116.163,116.163,116.148,116.156,248900000.0
2006-02-27 23:49:00,116.155,116.16,116.15,116.15,179300004.0
2006-02-27 23:50:00,116.145,116.158,116.145,116.158,197000001.0
2006-02-27 23:51:00,116.156,116.163,116.148,116.148,177700002.0
2006-02-27 23:52:00,116.158,116.163,116.153,116.153,157999997.0
2006-02-27 23:53:00,116.156,116.156,116.147,116.15,274700001.0
2006-02-27 23:54:00,116.158,116.165,116.156,116.156,132500001.0
2006-02-27 23:55:00,116.16,116.165,116.155,116.165,175900003.0
2006-02-27 23:56:00,116.166,116.166,116.155,116.158,308599998.0
2006-02-27 23:57:00,116.154,116.155,116.133,116.133,243700003.0
2006-02-27 23:58:00,116.136,116.136,116.126,116.13,433300004.0
2006-02-27 23:59:00,116.133,116.133,116.115,116.115,214699995.0
2006-02-28 00:00:00,116.111,116.111,116.062,116.074,240499997.0
2006-02-28 00:01:00,116.085,116.092,116.075,116.077,221799999.0
2006-02-28 00:02:00,116.072,116.094,116.066,116.085,272200003.0
2006-02-28 00:03:00,116.082,116.102,116.08,116.082,327300002.0
2006-02-28 00:04:00,116.076,116.097,116.07,116.082,301299997.0
2006-02-28 00:05:00,116.085,116.109,116.069,116.109,173499993.0
2006-02-28 00:06:00,116.098,116.127,116.085,116.126,282800000.0
2006-02-28 00:07:00,116.127,116.132,116.093,116.11,382000004.0
2006-02-28 00:08:00,116.13,116.13,116.095,116.119,125000002.0
2006-02-28 00:09:00,116.124,116.137,116.114,116.134,273300000.0
2006-02-28 00:10:00,116.13,116.133,116.108,116.129,251699996.0
2006-02-28 00:11:00,116.127,116.137,116.114,116.12,408799993.0
2006-02-28 00:12:00,116.132,116.137,116.11,116.115,314399997.0
2006-02-28 00:13:00,116.117,116.127,116.112,116.123,301999993.0
2006-02-28 00:14:00,116.129,116.132,116.107,116.117,158400005.0
2006-02-28 00:15:00,116.112,116.134,116.105,116.134,269800003.0
2006-02-28 00:16:00,116.134,116.14,116.116,116.116,135400002.0
2006-02-28 00:17:00,116.105,116.131,116.105,116.12,347400001.0
2006-02-28 00:18:00,116.128,116.147,116.115,116.142,328300003.0
2006-02-28 00:19:00,116.125,116.147,116.109,116.141,374100000.0
2006-02-28 00:20:00,116.147,116.147,116.119,116.125,98900000.0
2006-02-28 00:21:00,116.126,116.134,116.118,116.133,147099999.0
2006-02-28 00:22:00,116.123,116.136,116.119,116.126,321799995.0
2006-02-28 00:23:00,116.122,116.141,116.121,116.125,398299999.0
2006-02-28 00:24:00,116.117,116.137,116.109,116.119,208600003.0
2006-02-28 00:25:00,116.152,116.168,116.132,116.147,221100004.0
2006-02-28 00:26:00,116.168,116.179,116.159,116.172,156699999.0
2006-02-28 00:27:00,116.155,116.169,116.139,116.151,173100003.0
2006-02-28 00:28:00,116.155,116.166,116.154,116.164,182699997.0
2006-02-28 00:29:00,116.165,116.165,116.157,116.165,143200001.0
2006-02-28 00:30:00,116.163,116.163,116.149,116.157,93499999.0
2006-02-28 00:31:00,116.153,116.153,116.14,116.145,288399999.0
2006-02-28 00:32:00,116.142,116.142,116.13,116.13,142399997.0
2006-02-28 00:33:00,116.14,116.14,116.135,116.14,407700001.0
2006-02-28 00:34:00,116.138,116.138,116.137,116.137,47400002.0
2006-02-28 00:35:00,116.136,116.142,116.132,116.139,317700004.0
2006-02-28 00:36:00,116.139,116.139,116.133,116.134,295799993.0
2006-02-28 00:37:00,116.144,116.156,116.139,116.142,310199999.0
2006-02-28 00:38:00,116.143,116.148,116.142,116.148,215799999.0
2006-02-28 00:39:00,116.153,116.155,116.147,116.155,249100006.0
2006-02-28 00:40:00,116.155,116.155,116.146,116.15,169900005.0
2006-02-28 00:41:00,116.152,116.152,116.147,116.15,175500002.0
2006-02-28 00:42:00,116.15,116.153,116.137,116.153,334199997.0
2006-02-28 00:43:00,116.158,116.158,116.148,116.158,443900005.0
2006-02-28 00:44:00,116.156,116.167,116.153,116.163,213299996.0
2006-02-28 00:45:00,116.182,116.198,116.182,116.191,121900001.0
2006-02-28 00:46:00,116.193,116.197,116.188,116.192,234299999.0
2006-02-28 00:47:00,116.187,116.207,116.187,116.204,187100001.0
2006-02-28 00:48:00,116.202,116.202,116.193,116.198,254600005.0
2006-02-28 00:49:00,116.195,116.207,116.195,116.204,242800001.0
2006-02-28 00:50:00,116.198,116.198,116.179,116.19,315600000.0
2006-02-28 00:51:00,116.188,116.195,116.185,116.185,92000001.0
2006-02-28 00:52:00,116.188,116.198,116.188,116.188,330200002.0
2006-02-28 00:53:00,116.191,116.198,116.19,116.197,197200002.0
2006-02-28 00:54:00,116.203,116.209,116.202,116.202,198600001.0
2006-02-28 00:55:00,116.2,116.213,116.2,116.213,205199997.0
2006-02-28 00:56:00,116.206,116.207,116.197,116.198,248300002.0
2006-02-28 00:57:00,116.197,116.211,116.197,116.204,292899998.0
2006-02-28 00:58:00,116.212,116.212,116.203,116.21,275200000.0
2006-02-28 00:59:00,116.208,116.213,116.203,116.213,307000003.0
2006-02-28 01:00:00,116.21,116.22,116.21,116.217,204499996.0
2006-02-28 01:01:00,116.22,116.22,116.208,116.219,149499998.0
2006-02-28 01:02:00,116.224,116.245,116.222,116.245,192600003.0
2006-02-28 01:03:00,116.25,116.258,116.243,116.255,125999999.0
2006-02-28 01:04:00,116.257,116.263,116.251,116.263,203100000.0
2006-02-28 01:05:00,116.258,116.258,116.252,116.252,102200005.0
2006-02-28 01:06:00,116.247,116.253,116.246,116.253,228699998.0
2006-02-28 01:07:00,116.246,116.246,116.234,116.237,238400000.0
2006-02-28 01:08:00,116.228,116.228,116.222,116.222,117299999.0
2006-02-28 01:09:00,116.225,116.225,116.22,116.22,169600001.0
2006-02-28 01:10:00,116.222,116.228,116.219,116.22,391400000.0
2006-02-28 01:11:00,116.219,116.222,116.216,116.217,246900003.0
2006-02-28 01:12:00,116.212,116.219,116.208,116.21,194200006.0
2006-02-28 01:13:00,116.195,116.207,116.193,116.207,186100003.0
2006-02-28 01:14:00,116.207,116.211,116.203,116.211,300999998.0
2006-02-28 01:15:00,116.215,116.215,116.208,116.21,176300001.0
2006-02-28 01:16:00,116.216,116.22,116.212,116.22,120000002.0
2006-02-28 01:17:00,116.217,116.217,116.202,116.212,216899997.0
2006-02-28 01:18:00,116.215,116.215,116.21,116.215,162000000.0
2006-02-28 01:19:00,116.205,116.214,116.193,116.2,249200000.0
2006-02-28 01:20:00,116.198,116.204,116.197,116.197,235100004.0
2006-02-28 01:21:00,116.205,116.205,116.198,116.198,12000000.0
2006-02-28 01:22:00,116.203,116.212,116.201,116.201,190299997.0
2006-02-28 01:23:00,116.203,116.203,116.191,116.198,186800000.0
2006-02-28 01:24:00,116.2,116.201,116.19,116.2,291600002.0
2006-02-28 01:25:00,116.191,116.191,116.172,116.177,249999997.0
2006-02-28 01:26:00,116.178,116.182,116.172,116.172,197000002.0
2006-02-28 01:27:00,116.187,116.187,116.18,116.186,244100002.0
2006-02-28 01:28:00,116.176,116.181,116.172,116.178,214300000.0
2006-02-28 01:29:00,116.173,116.182,116.171,116.177,238800004.0
2006-02-28 01:30:00,116.168,116.172,116.155,116.161,124600002.0
2006-02-28 01:31:00,116.158,116.162,116.154,116.16,325399999.0
2006-02-28 01:32:00,116.155,116.158,116.149,116.156,189599998.0
2006-02-28 01:33:00,116.15,116.158,116.15,116.158,237100000.0
2006-02-28 01:34:00,116.155,116.169,116.153,116.165,269200002.0
2006-02-28 01:35:00,116.169,116.208,116.166,116.208,212200003.0
2006-02-28 01:36:00,116.209,116.209,116.195,116.199,115199999.0
2006-02-28 01:37:00,116.2,116.212,116.2,116.203,314499995.0
2006-02-28 01:38:00,116.205,116.205,116.195,116.205,274899998.0
2006-02-28 01:39:00,116.195,116.207,116.195,116.198,179999999.0
2006-02-28 01:40:00,116.203,116.203,116.195,116.195,118700001.0
2006-02-28 01:41:00,116.205,116.205,116.2,116.205,97599999.0
2006-02-28 01:42:00,116.207,116.216,116.207,116.215,259500000.0
2006-02-28 01:43:00,116.211,116.221,116.211,116.221,296500004.0
2006-02-28 01:44:00,116.219,116.222,116.21,116.218,313500001.0
2006-02-28 01:45:00,116.227,116.229,116.223,116.228,514300004.0
2006-02-28 01:46:00,116.223,116.224,116.218,116.224,79600000.0
2006-02-28 01:47:00,116.22,116.228,116.217,116.217,269199999.0
2006-02-28 01:48:00,116.225,116.23,116.215,116.215,180799999.0
2006-02-28 01:49:00,116.209,116.223,116.209,116.223,87299998.0
2006-02-28 01:50:00,116.207,116.215,116.196,116.196,127899999.0
2006-02-28 01:51:00,116.188,116.202,116.179,116.184,359800003.0
2006-02-28 01:52:00,116.176,116.18,116.171,116.174,202199995.0
2006-02-28 01:53:00,116.183,116.212,116.183,116.211,184300000.0
2006-02-28 01:54:00,116.207,116.214,116.204,116.208,276100002.0
2006-02-28 01:55:00,116.212,116.227,116.206,116.225,136400001.0
2006-02-28 01:56:00,116.22,116.221,116.205,116.205,195300002.0
2006-02-28 01:57:00,116.191,116.203,116.189,116.203,182800003.0
2006-02-28 01:58:00,116.205,116.205,116.2,116.202,116799997.0
2006-02-28 01:59:00,116.2,116.2,116.175,116.177,268200001.0
2006-02-28 02:00:00,116.187,116.207,116.187,116.205,173299998.0
2006-02-28 02:01:00,116.2,116.211,116.2,116.207,183400000.0
2006-02-28 02:02:00,116.201,116.232,116.201,116.232,368199994.0
2006-02-28 02:03:00,116.233,116.248,116.233,116.239,268700002.0
2006-02-28 02:04:00,116.242,116.25,116.242,116.243,220500002.0
2006-02-28 02:05:00,116.248,116.252,116.242,116.242,227400000.0
2006-02-28 02:06:00,116.248,116.259,116.245,116.257,62100000.0
2006-02-28 02:07:00,116.253,116.259,116.253,116.259,35700001.0
2006-02-28 02:08:00,116.258,116.258,116.25,116.25,228799994.0
2006-02-28 02:09:00,116.255,116.256,116.244,116.253,212100001.0
2006-02-28 02:10:00,116.251,116.261,116.251,116.258,311200002.0
2006-02-28 02:11:00,116.257,116.259,116.251,116.251,363000001.0
2006-02-28 02:12:00,116.255,116.255,116.25,116.255,229500002.0
2006-02-28 02:13:00,116.25,116.261,116.25,116.257,358099992.0
2006-02-28 02:14:00,116.258,116.268,116.253,116.26,103000000.0
2006-02-28 02:15:00,116.26,116.262,116.257,116.26,177199999.0
2006-02-28 02:16:00,116.26,116.26,116.224,116.224,121999998.0
2006-02-28 02:17:00,116.225,116.228,116.181,116.187,241500004.0
2006-02-28 02:18:00,116.187,116.208,116.187,116.205,127500004.0
2006-02-28 02:19:00,116.208,116.243,116.208,116.241,111300000.0
2006-02-28 02:20:00,116.241,116.251,116.241,116.241,346200005.0
2006-02-28 02:21:00,116.236,116.241,116.233,116.238,145399998.0
2006-02-28 02:22:00,116.231,116.242,116.229,116.24,171899999.0
2006-02-28 02:23:00,116.238,116.242,116.235,116.239,182000002.0
2006-02-28 02:24:00,116.245,116.245,116.24,116.245,227500000.0
2006-02-28 02:25:00,116.248,116.251,116.245,116.247,227599999.0
2006-02-28 02:26:00,116.258,116.309,116.258,116.3,266200003.0
2006-02-28 02:27:00,116.306,116.308,116.261,116.279,207300003.0
2006-02-28 02:28:00,116.275,116.288,116.269,116.28,351700007.0
2006-02-28 02:29:00,116.285,116.304,116.285,116.293,336299993.0
2006-02-28 02:30:00,116.292,116.334,116.28,116.33,215900000.0
2006-02-28 02:31:00,116.338,116.34,116.325,116.333,308100004.0
2006-02-28 02:32:00,116.33,116.33,116.301,116.313,258100002.0
2006-02-28 02:33:00,116.307,116.307,116.284,116.303,259000006.0
2006-02-28 02:34:00,116.319,116.36,116.319,116.36,304300001.0
2006-02-28 02:35:00,116.353,116.353,116.33,116.33,269100002.0
2006-02-28 02:36:00,116.328,116.329,116.304,116.312,311399996.0
2006-02-28 02:37:00,116.306,116.308,116.295,116.305,223500002.0
2006-02-28 02:38:00,116.298,116.303,116.28,116.28,284299994.0
2006-02-28 02:39:00,116.267,116.267,116.263,116.265,170499996.0
2006-02-28 02:40:00,116.27,116.278,116.245,116.248,342100001.0
2006-02-28 02:41:00,116.237,116.237,116.219,116.224,266399998.0
2006-02-28 02:42:00,116.231,116.257,116.231,116.257,344599992.0
2006-02-28 02:43:00,116.266,116.284,116.257,116.278,142899999.0
2006-02-28 02:44:00,116.273,116.282,116.268,116.271,329300000.0
2006-02-28 02:45:00,116.265,116.276,116.256,116.26,282400003.0
2006-02-28 02:46:00,116.257,116.261,116.25,116.25,219699996.0
2006-02-28 02:47:00,116.242,116.252,116.236,116.252,411199998.0
2006-02-28 02:48:00,116.251,116.251,116.221,116.221,233200001.0
2006-02-28 02:49:00,116.227,116.236,116.221,116.236,181199998.0
2006-02-28 02:50:00,116.235,116.257,116.233,116.257,238999998.0
2006-02-28 02:51:00,116.265,116.271,116.236,116.236,177100000.0
2006-02-28 02:52:00,116.235,116.245,116.225,116.239,368800001.0
2006-02-28 02:53:00,116.247,116.266,116.245,116.266,365700001.0
2006-02-28 02:54:00,116.265,116.265,116.234,116.234,232400004.0
2006-02-28 02:55:00,116.236,116.238,116.233,116.238,102100001.0
2006-02-28 02:56:00,116.244,116.28,116.244,116.28,437800004.0
2006-02-28 02:57:00,116.292,116.295,116.258,116.258,179300000.0
2006-02-28 02:58:00,116.262,116.264,116.252,116.252,185900000.0
2006-02-28 02:59:00,116.248,116.248,116.233,116.233,203700002.0
2006-02-28 03:00:00,116.233,116.238,116.233,116.238,137299999.0
2006-02-28 03:01:00,116.238,116.238,116.21,116.224,243400000.0
2006-02-28 03:02:00,116.22,116.22,116.211,116.212,319900001.0
2006-02-28 03:03:00,116.219,116.225,116.218,116.222,162800001.0
2006-02-28 03:04:00,116.216,116.225,116.216,116.219,299599999.0
2006-02-28 03:05:00,116.217,116.218,116.198,116.198,171600001.0
2006-02-28 03:06:00,116.193,116.193,116.159,116.165,291699997.0
2006-02-28 03:07:00,116.163,116.183,116.163,116.183,427600001.0
2006-02-28 03:08:00,116.185,116.21,116.174,116.21,210800000.0
2006-02-28 03:09:00,116.212,116.213,116.201,116.213,177500002.0
2006-02-28 03:10:00,116.212,116.214,116.204,116.214,158700003.0
2006-02-28 03:11:00,116.213,116.213,116.193,116.193,298200002.0
2006-02-28 03:12:00,116.194,116.196,116.194,116.196,50599999.0
2006-02-28 03:13:00,116.207,116.213,116.206,116.21,348000000.0
2006-02-28 03:14:00,116.199,116.231,116.199,116.222,284700002.0
2006-02-28 03:15:00,116.237,116.243,116.233,116.243,341799994.0
2006-02-28 03:16:00,116.235,116.24,116.226,116.228,213699999.0
2006-02-28 03:17:00,116.22,116.228,116.218,116.225,218400000.0
2006-02-28 03:18:00,116.23,116.241,116.222,116.222,203600004.0
2006-02-28 03:19:00,116.216,116.216,116.202,116.202,197099997.0
2006-02-28 03:20:00,116.218,116.224,116.213,116.22,202900001.0
2006-02-28 03:21:00,116.223,116.223,116.216,116.221,126300002.0
2006-02-28 03:22:00,116.223,116.231,116.215,116.231,150800002.0
2006-02-28 03:23:00,116.231,116.24,116.23,116.239,269800008.0
2006-02-28 03:24:00,116.244,116.245,116.224,116.227,263100005.0
2006-02-28 03:25:00,116.228,116.232,116.212,116.212,178799998.0
2006-02-28 03:26:00,116.226,116.234,116.224,116.23,274100002.0
2006-02-28 03:27:00,116.233,116.233,116.222,116.226,220199999.0
2006-02-28 03:28:00,116.225,116.228,116.222,116.226,288000000.0
2006-02-28 03:29:00,116.225,116.225,116.22,116.225,43900001.0
2006-02-28 03:30:00,116.214,116.224,116.214,116.224,231500007.0
2006-02-28 03:31:00,116.228,116.236,116.225,116.23,336399998.0
2006-02-28 03:32:00,116.229,116.234,116.224,116.234,310499996.0
2006-02-28 03:33:00,116.233,116.233,116.215,116.221,218800004.0
2006-02-28 03:34:00,116.225,116.225,116.22,116.22,300100006.0
2006-02-28 03:35:00,116.208,116.208,116.198,116.204,137500003.0
2006-02-28 03:36:00,116.2,116.205,116.197,116.205,168599999.0
2006-02-28 03:37:00,116.203,116.212,116.203,116.208,185500001.0
2006-02-28 03:38:00,116.212,116.212,116.2,116.2,155000002.0
2006-02-28 03:39:00,116.198,116.198,116.179,116.179,254899991.0
2006-02-28 03:40:00,116.171,116.191,116.169,116.187,288899994.0
2006-02-28 03:41:00,116.176,116.176,116.172,116.172,48499999.0
2006-02-28 03:42:00,116.165,116.165,116.15,116.159,233700003.0
2006-02-28 03:43:00,116.158,116.165,116.151,116.165,202599998.0
2006-02-28 03:44:00,116.171,116.19,116.16,116.19,253899996.0
2006-02-28 03:45:00,116.193,116.193,116.176,116.178,120300004.0
2006-02-28 03:46:00,116.167,116.17,116.163,116.163,161300003.0
2006-02-28 03:47:00,116.167,116.168,116.147,116.147,244999997.0
2006-02-28 03:48:00,116.147,116.17,116.147,116.17,164600001.0
2006-02-28 03:49:00,116.174,116.176,116.169,116.176,234599996.0
2006-02-28 03:50:00,116.185,116.185,116.177,116.183,178300005.0
2006-02-28 03:51:00,116.183,116.199,116.183,116.196,215400006.0
2006-02-28 03:52:00,116.201,116.209,116.193,116.207,196099999.0
2006-02-28 03:53:00,116.208,116.222,116.205,116.215,167400002.0
2006-02-28 03:54:00,116.222,116.241,116.222,116.241,264399997.0
2006-02-28 03:55:00,116.241,116.248,116.239,116.241,198600001.0
2006-02-28 03:56:00,116.25,116.266,116.25,116.264,244900006.0
2006-02-28 03:57:00,116.258,116.267,116.256,116.263,180200004.0
2006-02-28 03:58:00,116.261,116.28,116.261,116.276,117399997.0
2006-02-28 03:59:00,116.272,116.272,116.254,116.263,200700000.0
2006-02-28 04:00:00,116.265,116.281,116.26,116.275,181599998.0
2006-02-28 04:01:00,116.276,116.283,116.274,116.282,276500003.0
2006-02-28 04:02:00,116.291,116.304,116.291,116.304,35600000.0
2006-02-28 04:03:00,116.313,116.32,116.302,116.317,133000000.0
2006-02-28 04:04:00,116.315,116.32,116.307,116.32,307100001.0
2006-02-28 04:05:00,116.32,116.32,116.302,116.302,213099999.0
2006-02-28 04:06:00,116.303,116.31,116.289,116.31,192699999.0
2006-02-28 04:07:00,116.318,116.325,116.308,116.319,266699997.0
2006-02-28 04:08:00,116.322,116.348,116.32,116.346,287200002.0
2006-02-28 04:09:00,116.349,116.367,116.349,116.363,249000006.0
2006-02-28 04:10:00,116.377,116.385,116.337,116.337,142000001.0
2006-02-28 04:11:00,116.324,116.334,116.324,116.327,191499993.0
2006-02-28 04:12:00,116.342,116.355,116.342,116.349,150899998.0
2006-02-28 04:13:00,116.347,116.376,116.347,116.375,252699995.0
2006-02-28 04:14:00,116.38,116.385,116.366,116.38,213599997.0
2006-02-28 04:15:00,116.376,116.376,116.342,116.347,109799999.0
2006-02-28 04:16:00,116.338,116.338,116.328,116.33,161799999.0
2006-02-28 04:17:00,116.328,116.361,116.328,116.361,282000006.0
2006-02-28 04:18:00,116.357,116.398,116.357,116.398,308999997.0
2006-02-28 04:19:00,116.398,116.398,116.38,116.392,239199998.0
2006-02-28 04:20:00,116.395,116.408,116.395,116.396,172900002.0
2006-02-28 04:21:00,116.382,116.382,116.369,116.371,104300002.0
2006-02-28 04:22:00,116.38,116.38,116.369,116.37,404999998.0
2006-02-28 04:23:00,116.375,116.389,116.375,116.386,111600000.0
2006-02-28 04:24:00,116.378,116.391,116.374,116.391,217900001.0
2006-02-28 04:25:00,116.397,116.433,116.397,116.432,189800001.0
2006-02-28 04:26:00,116.419,116.419,116.403,116.413,359400003.0
2006-02-28 04:27:00,116.411,116.444,116.411,116.444,292299996.0
2006-02-28 04:28:00,116.448,116.448,116.438,116.438,309899999.0
2006-02-28 04:29:00,116.44,116.455,116.44,116.447,238500002.0
2006-02-28 04:30:00,116.438,116.443,116.422,116.422,304199997.0
2006-02-28 04:31:00,116.413,116.413,116.403,116.413,171100001.0
2006-02-28 04:32:00,116.409,116.413,116.402,116.409,213200005.0
2006-02-28 04:33:00,116.412,116.433,116.412,116.433,191900006.0
2006-02-28 04:34:00,116.42,116.425,116.414,116.425,257800004.0
2006-02-28 04:35:00,116.421,116.421,116.388,116.391,222100004.0
2006-02-28 04:36:00,116.374,116.39,116.37,116.39,157699996.0
2006-02-28 04:37:00,116.384,116.384,116.362,116.362,177299997.0
2006-02-28 04:38:00,116.363,116.363,116.347,116.347,183399999.0
2006-02-28 04:39:00,116.358,116.385,116.358,116.385,77499999.0
2006-02-28 04:40:00,116.398,116.398,116.387,116.387,56700001.0
2006-02-28 04:41:00,116.372,116.373,116.361,116.369,235800001.0
2006-02-28 04:42:00,116.374,116.374,116.358,116.358,271300001.0
2006-02-28 04:43:00,116.358,116.358,116.348,116.348,134999997.0
2006-02-28 04:44:00,116.351,116.351,116.343,116.349,248800004.0
2006-02-28 04:45:00,116.356,116.363,116.346,116.363,151200000.0
2006-02-28 04:46:00,116.365,116.372,116.353,116.353,206000003.0
2006-02-28 04:47:00,116.351,116.351,116.341,116.345,155499999.0
2006-02-28 04:48:00,116.348,116.35,116.333,116.344,209700000.0
2006-02-28 04:49:00,116.343,116.349,116.334,116.344,355499993.0
2006-02-28 04:50:00,116.343,116.349,116.329,116.329,220599997.0
2006-02-28 04:51:00,116.332,116.341,116.332,116.336,356000003.0
2006-02-28 04:52:00,116.343,116.348,116.339,116.339,103999998.0
2006-02-28 04:53:00,116.343,116.343,116.332,116.332,68800000.0
2006-02-28 04:54:00,116.349,116.365,116.349,116.365,192899999.0
2006-02-28 04:55:00,116.369,116.382,116.367,116.376,263300000.0
2006-02-28 04:56:00,116.371,116.387,116.371,116.387,222399994.0
2006-02-28 04:57:00,116.385,116.393,116.385,116.387,210499998.0
2006-02-28 04:58:00,116.387,116.394,116.387,116.394,62300001.0
2006-02-28 04:59:00,116.398,116.401,116.393,116.395,171199999.0
2006-02-28 05:00:00,116.391,116.391,116.369,116.377,204699999.0
2006-02-28 05:01:00,116.375,116.388,116.375,116.385,104299997.0
2006-02-28 05:02:00,116.372,116.374,116.367,116.373,197300000.0
2006-02-28 05:03:00,116.378,116.378,116.371,116.378,171199996.0
2006-02-28 05:04:00,116.381,116.381,116.362,116.362,302500000.0
2006-02-28 05:05:00,116.365,116.372,116.364,116.372,287500004.0
2006-02-28 05:06:00,116.378,116.388,116.371,116.376,348199999.0
2006-02-28 05:07:00,116.389,116.389,116.386,116.386,45500000.0
2006-02-28 05:08:00,116.388,116.388,116.374,116.385,109899997.0
2006-02-28 05:09:00,116.387,116.395,116.382,116.388,297699999.0
2006-02-28 05:10:00,116.384,116.384,116.37,116.37,275799993.0
2006-02-28 05:11:00,116.372,116.38,116.368,116.376,224999999.0
2006-02-28 05:12:00,116.368,116.371,116.356,116.358,154099998.0
2006-02-28 05:13:00,116.35,116.361,116.35,116.357,241699995.0
2006-02-28 05:14:00,116.355,116.355,116.355,116.355,141399999.0
2006-02-28 05:15:00,116.348,116.352,116.334,116.337,273600005.0
2006-02-28 05:16:00,116.332,116.342,116.332,116.337,122500000.0
2006-02-28 05:17:00,116.332,116.332,116.319,116.332,278799998.0
2006-02-28 05:18:00,116.329,116.337,116.329,116.337,161600003.0
2006-02-28 05:19:00,116.335,116.34,116.325,116.325,184300000.0
2006-02-28 05:20:00,116.337,116.344,116.331,116.331,231900005.0
2006-02-28 05:21:00,116.332,116.332,116.317,116.317,314000001.0
2006-02-28 05:22:00,116.313,116.316,116.305,116.315,280000000.0
2006-02-28 05:23:00,116.313,116.333,116.313,116.333,308999995.0
2006-02-28 05:24:00,116.34,116.34,116.321,116.322,135299996.0
2006-02-28 05:25:00,116.322,116.33,116.319,116.33,162500001.0
2006-02-28 05:26:00,116.32,116.336,116.32,116.323,168699998.0
2006-02-28 05:27:00,116.322,116.322,116.312,116.318,136600002.0
2006-02-28 05:28:00,116.32,116.325,116.32,116.325,244600003.0
2006-02-28 05:29:00,116.319,116.319,116.314,116.314,16000000.0
2006-02-28 05:30:00,116.315,116.315,116.31,116.315,222799995.0
2006-02-28 05:31:00,116.314,116.339,116.314,116.329,394900002.0
2006-02-28 05:32:00,116.327,116.341,116.323,116.341,251000005.0
2006-02-28 05:33:00,116.345,116.345,116.337,116.345,254599997.0
2006-02-28 05:34:00,116.342,116.358,116.342,116.357,280600000.0
2006-02-28 05:35:00,116.367,116.378,116.367,116.378,331499997.0
2006-02-28 05:36:00,116.378,116.383,116.374,116.379,175699999.0
2006-02-28 05:37:00,116.398,116.438,116.398,116.436,109099998.0
2006-02-28 05:38:00,116.426,116.426,116.397,116.405,146100001.0
2006-02-28 05:39:00,116.402,116.402,116.394,116.397,79899998.0
2006-02-28 05:40:00,116.397,116.403,116.392,116.397,186300003.0
2006-02-28 05:41:00,116.389,116.389,116.344,116.344,197700002.0
2006-02-28 05:42:00,116.339,116.356,116.333,116.343,297000001.0
2006-02-28 05:43:00,116.344,116.351,116.337,116.351,338800004.0
2006-02-28 05:44:00,116.355,116.378,116.355,116.376,162500001.0
2006-02-28 05:45:00,116.382,116.387,116.375,116.387,237000005.0
2006-02-28 05:46:00,116.376,116.393,116.374,116.389,168700003.0
2006-02-28 05:47:00,116.393,116.4,116.389,116.39,180699999.0
2006-02-28 05:48:00,116.393,116.409,116.393,116.409,35000000.0
2006-02-28 05:49:00,116.411,116.429,116.401,116.422,82799998.0
2006-02-28 05:50:00,116.42,116.42,116.409,116.413,266000005.0
2006-02-28 05:51:00,116.41,116.418,116.404,116.417,244600001.0
2006-02-28 05:52:00,116.408,116.408,116.401,116.406,90099998.0
2006-02-28 05:53:00,116.405,116.415,116.395,116.395,186400002.0
2006-02-28 05:54:00,116.387,116.387,116.37,116.384,262399997.0
2006-02-28 05:55:00,116.383,116.383,116.358,116.358,133999999.0
2006-02-28 05:56:00,116.352,116.352,116.342,116.347,304700001.0
2006-02-28 05:57:00,116.348,116.356,116.345,116.356,259499999.0
2006-02-28 05:58:00,116.37,116.395,116.37,116.377,138200002.0
2006-02-28 05:59:00,116.385,116.388,116.375,116.383,242900003.0
2006-02-28 06:00:00,116.378,116.388,116.374,116.387,210200005.0
2006-02-28 06:01:00,116.385,116.4,116.385,116.394,133700001.0
2006-02-28 06:02:00,116.407,116.413,116.404,116.413,228400000.0
2006-02-28 06:03:00,116.414,116.427,116.414,116.425,64000000.0
2006-02-28 06:04:00,116.423,116.436,116.423,116.43,327999998.0
2006-02-28 06:05:00,116.436,116.439,116.429,116.437,279200004.0
2006-02-28 06:06:00,116.442,116.464,116.437,116.455,260899992.0
2006-02-28 06:07:00,116.452,116.454,116.452,116.454,8800000.0
2006-02-28 06:08:00,116.456,116.456,116.421,116.426,212400002.0
2006-02-28 06:09:00,116.426,116.441,116.426,116.441,175199996.0
2006-02-28 06:10:00,116.439,116.439,116.424,116.424,114700002.0
2006-02-28 06:11:00,116.418,116.44,116.418,116.435,345499999.0
2006-02-28 06:12:00,116.425,116.431,116.411,116.411,328899998.0
2006-02-28 06:13:00,116.399,116.406,116.383,116.383,200900003.0
2006-02-28 06:14:00,116.381,116.39,116.357,116.357,246199999.0
2006-02-28 06:15:00,116.349,116.352,116.343,116.343,107899999.0
2006-02-28 06:16:00,116.348,116.362,116.343,116.362,215399995.0
2006-02-28 06:17:00,116.362,116.362,116.358,116.358,108099999.0
2006-02-28 06:18:00,116.355,116.361,116.355,116.36,240400006.0
2006-02-28 06:19:00,116.368,116.371,116.365,116.365,188000000.0
2006-02-28 06:20:00,116.358,116.37,116.358,116.359,387499990.0
2006-02-28 06:21:00,116.351,116.354,116.342,116.353,315900004.0
2006-02-28 06:22:00,116.357,116.362,116.355,116.358,109300000.0
2006-02-28 06:23:00,116.361,116.362,116.349,116.362,167600001.0
2006-02-28 06:24:00,116.358,116.363,116.357,116.358,348000005.0
2006-02-28 06:25:00,116.357,116.362,116.351,116.351,330599999.0
2006-02-28 06:26:00,116.347,116.353,116.333,116.338,200200003.0
2006-02-28 06:27:00,116.342,116.342,116.326,116.341,215100004.0
2006-02-28 06:28:00,116.336,116.336,116.325,116.325,191800001.0
2006-02-28 06:29:00,116.315,116.317,116.307,116.316,226900002.0
2006-02-28 06:30:00,116.325,116.336,116.318,116.324,209999995.0
2006-02-28 06:31:00,116.319,116.333,116.319,116.33,254799998.0
2006-02-28 06:32:00,116.333,116.333,116.308,116.312,226800001.0
2006-02-28 06:33:00,116.309,116.317,116.309,116.317,101000004.0
2006-02-28 06:34:00,116.319,116.324,116.311,116.312,200000001.0
2006-02-28 06:35:00,116.315,116.317,116.307,116.31,359200004.0
2006-02-28 06:36:00,116.315,116.315,116.307,116.314,200799999.0
2006-02-28 06:37:00,116.32,116.325,116.32,116.325,193799999.0
2006-02-28 06:38:00,116.328,116.334,116.321,116.33,79500001.0
2006-02-28 06:39:00,116.338,116.349,116.337,116.34,234399999.0
2006-02-28 06:40:00,116.345,116.345,116.338,116.345,195499997.0
2006-02-28 06:41:00,116.348,116.351,116.333,116.333,139000002.0
2006-02-28 06:42:00,116.328,116.335,116.324,116.335,168899996.0
2006-02-28 06:43:00,116.333,116.333,116.323,116.323,209500004.0
2006-02-28 06:44:00,116.322,116.335,116.312,116.335,147000001.0
2006-02-28 06:45:00,116.337,116.35,116.336,116.336,296499995.0
2006-02-28 06:46:00,116.342,116.345,116.334,116.345,156699999.0
2006-02-28 06:47:00,116.331,116.331,116.315,116.315,183200006.0
2006-02-28 06:48:00,116.313,116.319,116.279,116.285,363799999.0
2006-02-28 06:49:00,116.3,116.332,116.3,116.332,195199999.0
2006-02-28 06:50:00,116.337,116.34,116.326,116.34,233499996.0
2006-02-28 06:51:00,116.343,116.343,116.325,116.333,381700007.0
2006-02-28 06:52:00,116.347,116.356,116.339,116.347,218600001.0
2006-02-28 06:53:00,116.337,116.377,116.337,116.373,309600003.0
2006-02-28 06:54:00,116.378,116.382,116.377,116.377,190699996.0
2006-02-28 06:55:00,116.37,116.382,116.37,116.382,61699999.0
2006-02-28 06:56:00,116.383,116.388,116.377,116.382,246700002.0
2006-02-28 06:57:00,116.392,116.407,116.392,116.403,111600001.0
2006-02-28 06:58:00,116.398,116.401,116.393,116.395,170400001.0
2006-02-28 06:59:00,116.385,116.385,116.359,116.365,251599996.0
2006-02-28 07:00:00,116.362,116.371,116.362,116.371,8800000.0
2006-02-28 07:01:00,116.368,116.374,116.364,116.368,297399999.0
2006-02-28 07:02:00,116.368,116.368,116.366,116.367,165199997.0
2006-02-28 07:03:00,116.363,116.363,116.353,116.353,456899998.0
2006-02-28 07:04:00,116.358,116.358,116.351,116.351,370899994.0
2006-02-28 07:05:00,116.348,116.355,116.343,116.355,200999999.0
2006-02-28 07:06:00,116.347,116.35,116.342,116.347,100100000.0
2006-02-28 07:07:00,116.357,116.357,116.35,116.355,265399999.0
2006-02-28 07:08:00,116.344,116.358,116.344,116.355,352999999.0
2006-02-28 07:09:00,116.357,116.357,116.326,116.328,271600002.0
2006-02-28 07:10:00,116.324,116.337,116.324,116.33,158600002.0
2006-02-28 07:11:00,116.339,116.352,116.334,116.343,135199999.0
2006-02-28 07:12:00,116.345,116.345,116.337,116.343,175399998.0
2006-02-28 07:13:00,116.341,116.341,116.333,116.338,209200005.0
2006-02-28 07:14:00,116.335,116.335,116.332,116.332,205100004.0
2006-02-28 07:15:00,116.337,116.343,116.331,116.343,210799998.0
2006-02-28 07:16:00,116.339,116.343,116.339,116.343,106900001.0
2006-02-28 07:17:00,116.358,116.362,116.353,116.354,229000000.0
2006-02-28 07:18:00,116.349,116.35,116.34,116.34,160299998.0
2006-02-28 07:19:00,116.34,116.345,116.34,116.345,90800001.0
2006-02-28 07:20:00,116.347,116.352,116.346,116.347,322100000.0
2006-02-28 07:21:00,116.344,116.353,116.34,116.353,24500000.0
2006-02-28 07:22:00,116.348,116.349,116.345,116.347,49300000.0
2006-02-28 07:23:00,116.34,116.346,116.34,116.341,262299995.0
2006-02-28 07:24:00,116.339,116.353,116.339,116.349,332500000.0
2006-02-28 07:25:00,116.348,116.362,116.348,116.362,278500001.0
2006-02-28 07:26:00,116.362,116.366,116.354,116.354,299299997.0
2006-02-28 07:27:00,116.356,116.364,116.353,116.36,171300000.0
2006-02-28 07:28:00,116.365,116.365,116.353,116.357,215899996.0
2006-02-28 07:29:00,116.361,116.363,116.351,116.363,207900002.0
2006-02-28 07:30:00,116.362,116.372,116.362,116.368,283700008.0
2006-02-28 07:31:00,116.374,116.381,116.36,116.381,258300002.0
2006-02-28 07:32:00,116.38,116.384,116.374,116.377,320100004.0
2006-02-28 07:33:00,116.372,116.372,116.36,116.36,191700000.0
2006-02-28 07:34:00,116.359,116.374,116.359,116.374,167100000.0
2006-02-28 07:35:00,116.359,116.359,116.349,116.355,186599999.0
2006-02-28 07:36:00,116.365,116.365,116.358,116.365,262599995.0
2006-02-28 07:37:00,116.36,116.36,116.356,116.358,157699996.0
2006-02-28 07:38:00,116.348,116.348,116.342,116.347,57399998.0
2006-02-28 07:39:00,116.336,116.35,116.336,116.346,296400008.0
2006-02-28 07:40:00,116.342,116.342,116.33,116.335,163200002.0
2006-02-28 07:41:00,116.339,116.342,116.331,116.342,136000004.0
2006-02-28 07:42:00,116.341,116.344,116.33,116.335,296200003.0
2006-02-28 07:43:00,116.341,116.341,116.332,116.332,122100002.0
2006-02-28 07:44:00,116.321,116.324,116.313,116.314,356200003.0
2006-02-28 07:45:00,116.313,116.315,116.301,116.307,328500005.0
2006-02-28 07:46:00,116.298,116.298,116.281,116.289,183999997.0
2006-02-28 07:47:00,116.291,116.298,116.288,116.29,241299997.0
2006-02-28 07:48:00,116.289,116.289,116.266,116.266,247800001.0
2006-02-28 07:49:00,116.273,116.274,116.241,116.244,170899999.0
2006-02-28 07:50:00,116.244,116.254,116.237,116.238,183100001.0
2006-02-28 07:51:00,116.24,116.24,116.206,116.222,141100001.0
2006-02-28 07:52:00,116.218,116.223,116.212,116.223,259599998.0
2006-02-28 07:53:00,116.223,116.223,116.21,116.21,322000003.0
2006-02-28 07:54:00,116.212,116.229,116.209,116.229,208800004.0
2006-02-28 07:55:00,116.237,116.243,116.232,116.232,309700002.0
2006-02-28 07:56:00,116.234,116.234,116.22,116.22,171700003.0
2006-02-28 07:57:00,116.231,116.231,116.212,116.224,320499996.0
2006-02-28 07:58:00,116.224,116.251,116.221,116.251,106399998.0
2006-02-28 07:59:00,116.253,116.253,116.243,116.245,168300002.0
2006-02-28 08:00:00,116.233,116.233,116.227,116.227,14300000.0
2006-02-28 08:01:00,116.222,116.222,116.202,116.21,293700000.0
2006-02-28 08:02:00,116.22,116.223,116.215,116.215,179699999.0
2006-02-28 08:03:00,116.213,116.22,116.204,116.204,145199998.0
2006-02-28 08:04:00,116.191,116.191,116.155,116.155,126700001.0
2006-02-28 08:05:00,116.165,116.185,116.165,116.168,189500000.0
2006-02-28 08:06:00,116.165,116.171,116.16,116.166,172199999.0
2006-02-28 08:07:00,116.167,116.167,116.157,116.16,205800000.0
2006-02-28 08:08:00,116.16,116.16,116.148,116.15,239900002.0
2006-02-28 08:09:00,116.152,116.152,116.132,116.137,222199992.0
2006-02-28 08:10:00,116.133,116.14,116.132,116.132,221499998.0
2006-02-28 08:11:00,116.139,116.139,116.136,116.136,129800004.0
2006-02-28 08:12:00,116.141,116.146,116.129,116.143,269800004.0
2006-02-28 08:13:00,116.145,116.166,116.145,116.158,114700001.0
2006-02-28 08:14:00,116.152,116.163,116.152,116.159,184600000.0
2006-02-28 08:15:00,116.162,116.171,116.156,116.171,236499999.0
2006-02-28 08:16:00,116.166,116.166,116.148,116.15,215800000.0
2006-02-28 08:17:00,116.145,116.154,116.143,116.154,247500000.0
2006-02-28 08:18:00,116.163,116.163,116.152,116.163,242400000.0
2006-02-28 08:19:00,116.158,116.172,116.158,116.172,327500000.0
2006-02-28 08:20:00,116.168,116.178,116.162,116.178,225100001.0
2006-02-28 08:21:00,116.18,116.185,116.178,116.185,206000001.0
2006-02-28 08:22:00,116.183,116.183,116.165,116.17,118100004.0
2006-02-28 08:23:00,116.166,116.166,116.157,116.158,267900002.0
2006-02-28 08:24:00,116.167,116.167,116.153,116.163,240300005.0
2006-02-28 08:25:00,116.166,116.168,116.152,116.16,212900005.0
2006-02-28 08:26:00,116.158,116.168,116.156,116.168,150400000.0
2006-02-28 08:27:00,116.183,116.198,116.179,116.198,182000004.0
2006-02-28 08:28:00,116.199,116.209,116.199,116.2,245199994.0
2006-02-28 08:29:00,116.199,116.199,116.192,116.198,258299999.0
2006-02-28 08:30:00,116.195,116.195,116.182,116.186,196000002.0
2006-02-28 08:31:00,116.195,116.198,116.19,116.19,288299999.0
2006-02-28 08:32:00,116.195,116.195,116.188,116.19,83899997.0
2006-02-28 08:33:00,116.198,116.201,116.19,116.19,237899996.0
2006-02-28 08:34:00,116.199,116.203,116.19,116.19,206600000.0
2006-02-28 08:35:00,116.197,116.204,116.197,116.204,179699997.0
2006-02-28 08:36:00,116.199,116.203,116.194,116.199,280000004.0
2006-02-28 08:37:00,116.202,116.202,116.191,116.198,80500001.0
2006-02-28 08:38:00,116.199,116.199,116.194,116.196,123300004.0
2006-02-28 08:39:00,116.19,116.19,116.182,116.182,131099998.0
2006-02-28 08:40:00,116.186,116.193,116.182,116.193,468800004.0
2006-02-28 08:41:00,116.202,116.207,116.198,116.2,399599996.0
2006-02-28 08:42:00,116.201,116.202,116.19,116.196,240600001.0
2006-02-28 08:43:00,116.204,116.208,116.204,116.208,137399994.0
2006-02-28 08:44:00,116.212,116.237,116.212,116.232,200600002.0
2006-02-28 08:45:00,116.226,116.233,116.223,116.233,501400002.0
2006-02-28 08:46:00,116.23,116.23,116.223,116.227,89300002.0
2006-02-28 08:47:00,116.228,116.228,116.216,116.219,244400002.0
2006-02-28 08:48:00,116.219,116.239,116.219,116.235,234200000.0
2006-02-28 08:49:00,116.233,116.233,116.218,116.218,340100000.0
2006-02-28 08:50:00,116.217,116.225,116.215,116.22,227099999.0
2006-02-28 08:51:00,116.218,116.221,116.213,116.219,124800000.0
2006-02-28 08:52:00,116.223,116.225,116.214,116.221,306099998.0
2006-02-28 08:53:00,116.212,116.219,116.208,116.208,273000001.0
2006-02-28 08:54:00,116.211,116.211,116.193,116.195,421199996.0
2006-02-28 08:55:00,116.18,116.185,116.168,116.173,139600001.0
2006-02-28 08:56:00,116.174,116.189,116.174,116.178,356000002.0
2006-02-28 08:57:00,116.182,116.193,116.182,116.188,294500003.0
2006-02-28 08:58:00,116.188,116.199,116.183,116.199,178100000.0
2006-02-28 08:59:00,116.2,116.201,116.191,116.191,201600003.0
2006-02-28 09:00:00,116.198,116.205,116.194,116.194,395400004.0
2006-02-28 09:01:00,116.202,116.202,116.188,116.188,150000003.0
2006-02-28 09:02:00,116.186,116.192,116.186,116.19,165200001.0
2006-02-28 09:03:00,116.198,116.204,116.198,116.204,56700001.0
2006-02-28 09:04:00,116.21,116.21,116.195,116.202,196700002.0
2006-02-28 09:05:00,116.215,116.24,116.215,116.24,167200001.0
2006-02-28 09:06:00,116.237,116.244,116.233,116.239,103599999.0
2006-02-28 09:07:00,116.24,116.248,116.24,116.24,231799997.0
2006-02-28 09:08:00,116.241,116.243,116.236,116.237,240300005.0
2006-02-28 09:09:00,116.225,116.229,116.219,116.225,227900003.0
2006-02-28 09:10:00,116.216,116.223,116.201,116.201,223500004.0
2006-02-28 09:11:00,116.204,116.215,116.204,116.215,135500001.0
2006-02-28 09:12:00,116.211,116.216,116.208,116.215,188499998.0
2006-02-28 09:13:00,116.217,116.224,116.213,116.22,119100001.0
2006-02-28 09:14:00,116.223,116.223,116.213,116.22,375400000.0
2006-02-28 09:15:00,116.22,116.22,116.211,116.22,368299997.0
2006-02-28 09:16:00,116.21,116.226,116.21,116.225,222799999.0
2006-02-28 09:17:00,116.226,116.233,116.223,116.233,247399993.0
2006-02-28 09:18:00,116.24,116.26,116.239,116.25,209800003.0
2006-02-28 09:19:00,116.251,116.262,116.251,116.257,197699995.0
2006-02-28 09:20:00,116.262,116.27,116.262,116.262,213100003.0
2006-02-28 09:21:00,116.265,116.265,116.252,116.252,125199999.0
2006-02-28 09:22:00,116.259,116.269,116.259,116.265,170300000.0
2006-02-28 09:23:00,116.267,116.273,116.267,116.268,199200001.0
2006-02-28 09:24:00,116.272,116.272,116.26,116.26,190500004.0
2006-02-28 09:25:00,116.263,116.267,116.258,116.26,120399998.0
2006-02-28 09:26:00,116.261,116.261,116.245,116.245,163799998.0
2006-02-28 09:27:00,116.247,116.254,116.242,116.248,340900004.0
2006-02-28 09:28:00,116.246,116.246,116.241,116.244,276499995.0
2006-02-28 09:29:00,116.236,116.24,116.23,116.237,81900000.0
2006-02-28 09:30:00,116.244,116.251,116.237,116.24,191600001.0
2006-02-28 09:31:00,116.252,116.263,116.25,116.25,175700002.0
2006-02-28 09:32:00,116.265,116.27,116.255,116.27,208900003.0
2006-02-28 09:33:00,116.277,116.313,116.277,116.313,226100003.0
2006-02-28 09:34:00,116.302,116.302,116.282,116.292,183399999.0
2006-02-28 09:35:00,116.294,116.301,116.282,116.301,259199999.0
2006-02-28 09:36:00,116.307,116.307,116.296,116.3,293300000.0
2006-02-28 09:37:00,116.308,116.32,116.308,116.317,171700002.0
2006-02-28 09:38:00,116.308,116.308,116.282,116.295,322200007.0
2006-02-28 09:39:00,116.283,116.283,116.278,116.278,190400004.0
2006-02-28 09:40:00,116.288,116.298,116.284,116.298,293100006.0
2006-02-28 09:41:00,116.296,116.302,116.29,116.302,139200000.0
2006-02-28 09:42:00,116.312,116.327,116.312,116.32,92699998.0
2006-02-28 09:43:00,116.322,116.322,116.304,116.304,232999996.0
2006-02-28 09:44:00,116.302,116.31,116.294,116.305,231699994.0
2006-02-28 09:45:00,116.309,116.314,116.302,116.314,192000002.0
2006-02-28 09:46:00,116.315,116.315,116.31,116.313,165199998.0
2006-02-28 09:47:00,116.316,116.321,116.313,116.318,334100000.0
2006-02-28 09:48:00,116.312,116.323,116.312,116.323,235900004.0
2006-02-28 09:49:00,116.314,116.33,116.314,116.325,348100004.0
2006-02-28 09:50:00,116.325,116.333,116.323,116.333,173899997.0
2006-02-28 09:51:00,116.332,116.335,116.329,116.334,186500000.0
2006-02-28 09:52:00,116.327,116.338,116.325,116.33,327400001.0
2006-02-28 09:53:00,116.333,116.333,116.324,116.332,254500001.0
2006-02-28 09:54:00,116.327,116.341,116.327,116.33,236999997.0
2006-02-28 09:55:00,116.346,116.346,116.344,116.344,9000000.0
2006-02-28 09:56:00,116.351,116.368,116.348,116.365,201300002.0
2006-02-28 09:57:00,116.363,116.371,116.353,116.358,269900004.0
2006-02-28 09:58:00,116.352,116.352,116.33,116.332,173199996.0
2006-02-28 09:59:00,116.326,116.332,116.319,116.322,150300003.0
2006-02-28 10:00:00,116.32,116.33,116.32,116.32,363500003.0
2006-02-28 10:01:00,116.331,116.332,116.319,116.319,161300000.0
2006-02-28 10:02:00,116.326,116.326,116.307,116.309,157900000.0
2006-02-28 10:03:00,116.308,116.312,116.301,116.303,255199994.0
2006-02-28 10:04:00,116.3,116.312,116.298,116.305,301400002.0
2006-02-28 10:05:00,116.31,116.31,116.294,116.296,175499999.0
2006-02-28 10:06:00,116.296,116.296,116.287,116.289,138400001.0
2006-02-28 10:07:00,116.285,116.294,116.28,116.286,247600000.0
2006-02-28 10:08:00,116.275,116.275,116.243,116.243,189500003.0
2006-02-28 10:09:00,116.246,116.252,116.242,116.242,258899999.0
2006-02-28 10:10:00,116.241,116.241,116.231,116.237,163399999.0
2006-02-28 10:11:00,116.258,116.277,116.258,116.271,114300001.0
2006-02-28 10:12:00,116.272,116.279,116.265,116.269,251099994.0
2006-02-28 10:13:00,116.27,116.278,116.27,116.275,155900001.0
2006-02-28 10:14:00,116.271,116.281,116.263,116.268,150599999.0
2006-02-28 10:15:00,116.267,116.273,116.264,116.271,357499999.0
2006-02-28 10:16:00,116.273,116.277,116.269,116.276,247800001.0
2006-02-28 10:17:00,116.273,116.274,116.263,116.274,199000003.0
2006-02-28 10:18:00,116.272,116.283,116.268,116.279,305900001.0
2006-02-28 10:19:00,116.277,116.289,116.272,116.274,181000003.0
2006-02-28 10:20:00,116.285,116.285,116.278,116.283,230099999.0
2006-02-28 10:21:00,116.28,116.283,116.27,116.277,308200001.0
2006-02-28 10:22:00,116.282,116.282,116.266,116.278,282199999.0
2006-02-28 10:23:00,116.278,116.28,116.267,116.272,176899998.0
2006-02-28 10:24:00,116.268,116.268,116.243,116.243,237300000.0
2006-02-28 10:25:00,116.242,116.256,116.242,116.255,334999997.0
2006-02-28 10:26:00,116.255,116.261,116.25,116.257,247299995.0
2006-02-28 10:27:00,116.26,116.269,116.259,116.263,116199999.0
2006-02-28 10:28:00,116.262,116.262,116.244,116.258,89000001.0
2006-02-28 10:29:00,116.254,116.268,116.254,116.268,111300000.0
2006-02-28 10:30:00,116.273,116.273,116.262,116.266,251199999.0
2006-02-28 10:31:00,116.272,116.272,116.261,116.272,219200003.0
2006-02-28 10:32:00,116.271,116.271,116.263,116.267,238599997.0
2006-02-28 10:33:00,116.262,116.267,116.254,116.259,156200003.0
2006-02-28 10:34:00,116.253,116.26,116.244,116.245,218100000.0
2006-02-28 10:35:00,116.245,116.253,116.243,116.248,256600003.0
2006-02-28 10:36:00,116.239,116.24,116.229,116.229,162700001.0
2006-02-28 10:37:00,116.232,116.232,116.221,116.227,121200000.0
2006-02-28 10:38:00,116.237,116.237,116.226,116.232,274200000.0
2006-02-28 10:39:00,116.235,116.235,116.23,116.235,136999998.0
2006-02-28 10:40:00,116.235,116.237,116.221,116.221,187500004.0
2006-02-28 10:41:00,116.225,116.225,116.22,116.221,173600000.0
2006-02-28 10:42:00,116.228,116.236,116.222,116.227,142300000.0
2006-02-28 10:43:00,116.225,116.231,116.222,116.222,158500003.0
2006-02-28 10:44:00,116.218,116.228,116.207,116.207,389799993.0
2006-02-28 10:45:00,116.214,116.219,116.214,116.219,69500000.0
2006-02-28 10:46:00,116.228,116.237,116.228,116.23,181000004.0
2006-02-28 10:47:00,116.237,116.244,116.234,116.24,470899989.0
2006-02-28 10:48:00,116.238,116.238,116.219,116.234,110699997.0
2006-02-28 10:49:00,116.242,116.247,116.235,116.243,162200000.0
2006-02-28 10:50:00,116.248,116.253,116.243,116.249,125600001.0
2006-02-28 10:51:00,116.25,116.255,116.248,116.253,306299998.0
2006-02-28 10:52:00,116.258,116.265,116.256,116.264,345900000.0
2006-02-28 10:53:00,116.261,116.266,116.258,116.262,165000000.0
2006-02-28 10:54:00,116.26,116.265,116.255,116.26,137999997.0
2006-02-28 10:55:00,116.26,116.268,116.257,116.257,421800003.0
2006-02-28 10:56:00,116.262,116.271,116.262,116.265,200599996.0
2006-02-28 10:57:00,116.26,116.265,116.26,116.26,139499997.0
2006-02-28 10:58:00,116.264,116.264,116.255,116.256,173099998.0
2006-02-28 10:59:00,116.262,116.262,116.239,116.239,223400002.0
2006-02-28 11:00:00,116.245,116.261,116.245,116.251,200099998.0
2006-02-28 11:01:00,116.252,116.255,116.252,116.255,162799999.0
2006-02-28 11:02:00,116.256,116.265,116.253,116.265,180900007.0
2006-02-28 11:03:00,116.264,116.27,116.264,116.265,149300003.0
2006-02-28 11:04:00,116.263,116.266,116.255,116.26,377900006.0
2006-02-28 11:05:00,116.26,116.268,116.254,116.256,316600002.0
2006-02-28 11:06:00,116.26,116.265,116.255,116.264,275900002.0
2006-02-28 11:07:00,116.273,116.273,116.264,116.272,256400002.0
2006-02-28 11:08:00,116.266,116.27,116.258,116.27,254500003.0
2006-02-28 11:09:00,116.273,116.276,116.246,116.252,156800001.0
2006-02-28 11:10:00,116.26,116.261,116.251,116.258,202100002.0
2006-02-28 11:11:00,116.25,116.251,116.238,116.251,251500006.0
2006-02-28 11:12:00,116.253,116.253,116.233,116.237,288700002.0
2006-02-28 11:13:00,116.233,116.237,116.223,116.223,229699996.0
2006-02-28 11:14:00,116.223,116.232,116.214,116.217,303099997.0
2006-02-28 11:15:00,116.203,116.203,116.185,116.191,116100001.0
2006-02-28 11:16:00,116.183,116.196,116.183,116.19,94799998.0
2006-02-28 11:17:00,116.195,116.195,116.176,116.178,231700007.0
2006-02-28 11:18:00,116.179,116.185,116.174,116.185,184800003.0
2006-02-28 11:19:00,116.179,116.192,116.178,116.182,235699998.0
2006-02-28 11:20:00,116.183,116.19,116.177,116.187,315500009.0
2006-02-28 11:21:00,116.186,116.191,116.183,116.183,183599998.0
2006-02-28 11:22:00,116.192,116.202,116.191,116.199,117599998.0
2006-02-28 11:23:00,116.202,116.209,116.199,116.2,254100004.0
2006-02-28 11:24:00,116.189,116.2,116.189,116.19,276499999.0
2006-02-28 11:25:00,116.189,116.201,116.188,116.195,134899998.0
2006-02-28 11:26:00,116.203,116.21,116.2,116.2,169800003.0
2006-02-28 11:27:00,116.21,116.221,116.21,116.217,96599998.0
2006-02-28 11:28:00,116.212,116.223,116.209,116.21,172400001.0
2006-02-28 11:29:00,116.207,116.216,116.205,116.208,188499999.0
2006-02-28 11:30:00,116.212,116.218,116.211,116.213,189700002.0
2006-02-28 11:31:00,116.213,116.213,116.197,116.199,221000002.0
2006-02-28 11:32:00,116.196,116.199,116.183,116.19,220500005.0
2006-02-28 11:33:00,116.2,116.2,116.188,116.189,164000006.0
2006-02-28 11:34:00,116.175,116.175,116.147,116.155,267400006.0
2006-02-28 11:35:00,116.152,116.169,116.145,116.164,323100001.0
2006-02-28 11:36:00,116.156,116.156,116.137,116.143,96599999.0
2006-02-28 11:37:00,116.14,116.14,116.109,116.109,81000001.0
2006-02-28 11:38:00,116.111,116.126,116.111,116.126,163600001.0
2006-02-28 11:39:00,116.13,116.13,116.113,116.12,259700001.0
2006-02-28 11:40:00,116.113,116.113,116.089,116.098,387800002.0
2006-02-28 11:41:00,116.102,116.108,116.092,116.107,341700002.0
2006-02-28 11:42:00,116.118,116.137,116.118,116.136,226000000.0
2006-02-28 11:43:00,116.145,116.15,116.131,116.131,199500003.0
2006-02-28 11:44:00,116.138,116.147,116.135,116.138,119400000.0
2006-02-28 11:45:00,116.141,116.141,116.125,116.14,388099998.0
2006-02-28 11:46:00,116.144,116.147,116.14,116.146,117399997.0
2006-02-28 11:47:00,116.148,116.148,116.136,116.141,296799992.0
2006-02-28 11:48:00,116.148,116.154,116.14,116.15,174199999.0
2006-02-28 11:49:00,116.152,116.152,116.14,116.147,179399999.0
2006-02-28 11:50:00,116.15,116.16,116.145,116.158,385800009.0
2006-02-28 11:51:00,116.153,116.158,116.153,116.158,134299998.0
2006-02-28 11:52:00,116.166,116.174,116.164,116.173,163699996.0
2006-02-28 11:53:00,116.172,116.185,116.172,116.185,403199993.0
2006-02-28 11:54:00,116.186,116.186,116.159,116.159,217700001.0
2006-02-28 11:55:00,116.155,116.172,116.155,116.17,311200000.0
2006-02-28 11:56:00,116.168,116.171,116.16,116.16,219700003.0
2006-02-28 11:57:00,116.161,116.169,116.16,116.16,85699999.0
2006-02-28 11:58:00,116.161,116.166,116.158,116.166,190000001.0
2006-02-28 11:59:00,116.16,116.168,116.157,116.16,234400001.0
2006-02-28 12:00:00,116.158,116.161,116.155,116.158,184800000.0
2006-02-28 12:01:00,116.173,116.192,116.173,116.182,214200004.0
2006-02-28 12:02:00,116.185,116.189,116.182,116.188,273200001.0
2006-02-28 12:03:00,116.192,116.192,116.181,116.183,227000003.0
2006-02-28 12:04:00,116.195,116.199,116.188,116.188,257200002.0
2006-02-28 12:05:00,116.188,116.193,116.182,116.193,175500002.0
2006-02-28 12:06:00,116.19,116.194,116.185,116.188,230699997.0
2006-02-28 12:07:00,116.193,116.193,116.182,116.186,174500006.0
2006-02-28 12:08:00,116.178,116.178,116.165,116.169,169100004.0
2006-02-28 12:09:00,116.172,116.189,116.172,116.18,314400005.0
2006-02-28 12:10:00,116.182,116.182,116.177,116.18,109700003.0
2006-02-28 12:11:00,116.182,116.182,116.171,116.171,325199999.0
2006-02-28 12:12:00,116.176,116.176,116.159,116.167,303699998.0
2006-02-28 12:13:00,116.163,116.163,116.147,116.147,253600003.0
2006-02-28 12:14:00,116.149,116.158,116.147,116.152,415100003.0
2006-02-28 12:15:00,116.164,116.171,116.162,116.162,112900004.0
2006-02-28 12:16:00,116.168,116.216,116.168,116.21,265000006.0
2006-02-28 12:17:00,116.212,116.218,116.212,116.216,401599998.0
2006-02-28 12:18:00,116.21,116.215,116.21,116.215,5600000.0
2006-02-28 12:19:00,116.209,116.223,116.205,116.223,222600002.0
2006-02-28 12:20:00,116.22,116.22,116.209,116.209,155699998.0
2006-02-28 12:21:00,116.212,116.223,116.212,116.223,226299997.0
2006-02-28 12:22:00,116.225,116.229,116.218,116.219,103199999.0
2006-02-28 12:23:00,116.211,116.222,116.211,116.216,267799999.0
2006-02-28 12:24:00,116.216,116.223,116.208,116.208,331000001.0
2006-02-28 12:25:00,116.198,116.208,116.198,116.205,266199998.0
2006-02-28 12:26:00,116.207,116.213,116.205,116.213,137400000.0
2006-02-28 12:27:00,116.212,116.212,116.195,116.197,175699998.0
2006-02-28 12:28:00,116.191,116.198,116.19,116.19,107599999.0
2006-02-28 12:29:00,116.192,116.193,116.185,116.185,260300004.0
2006-02-28 12:30:00,116.186,116.187,116.175,116.175,240199997.0
2006-02-28 12:31:00,116.177,116.188,116.177,116.186,253099997.0
2006-02-28 12:32:00,116.187,116.187,116.165,116.165,228299997.0
2006-02-28 12:33:00,116.172,116.172,116.145,116.145,130799998.0
2006-02-28 12:34:00,116.133,116.133,116.117,116.117,110000002.0
2006-02-28 12:35:00,116.113,116.118,116.101,116.108,321799997.0
2006-02-28 12:36:00,116.106,116.111,116.103,116.111,190299999.0
2006-02-28 12:37:00,116.105,116.105,116.092,116.098,220900002.0
2006-02-28 12:38:00,116.105,116.124,116.105,116.12,178499998.0
2006-02-28 12:39:00,116.128,116.13,116.112,116.112,108499998.0
2006-02-28 12:40:00,116.118,116.122,116.118,116.121,130899999.0
2006-02-28 12:41:00,116.117,116.117,116.086,116.086,176900002.0
2006-02-28 12:42:00,116.093,116.099,116.084,116.097,148400000.0
2006-02-28 12:43:00,116.098,116.098,116.085,116.085,252500004.0
2006-02-28 12:44:00,116.085,116.099,116.079,116.079,355300006.0
2006-02-28 12:45:00,116.092,116.098,116.089,116.089,322599996.0
2006-02-28 12:46:00,116.08,116.08,116.044,116.044,390399993.0
2006-02-28 12:47:00,116.045,116.049,116.033,116.033,381900004.0
2006-02-28 12:48:00,116.031,116.053,116.031,116.045,234600001.0
2006-02-28 12:49:00,116.049,116.056,116.044,116.051,183300001.0
2006-02-28 12:50:00,116.043,116.065,116.043,116.062,176700000.0
2006-02-28 12:51:00,116.066,116.066,116.018,116.018,168199998.0
2006-02-28 12:52:00,116.015,116.016,116.001,116.001,236900003.0
2006-02-28 12:53:00,115.997,116.011,115.997,116.007,249699998.0
2006-02-28 12:54:00,115.995,116.007,115.992,116.003,184299996.0
2006-02-28 12:55:00,116.009,116.02,116.006,116.02,140300000.0
2006-02-28 12:56:00,116.037,116.078,116.037,116.078,132900004.0
2006-02-28 12:57:00,116.093,116.127,116.093,116.121,218300000.0
2006-02-28 12:58:00,116.124,116.132,116.112,116.117,412300009.0
2006-02-28 12:59:00,116.12,116.128,116.117,116.122,292799997.0
2006-02-28 13:00:00,116.121,116.122,116.106,116.115,331399997.0
2006-02-28 13:01:00,116.108,116.133,116.108,116.131,173300003.0
2006-02-28 13:02:00,116.134,116.14,116.122,116.122,207400004.0
2006-02-28 13:03:00,116.129,116.151,116.129,116.151,113400001.0
2006-02-28 13:04:00,116.142,116.164,116.142,116.159,237500001.0
2006-02-28 13:05:00,116.157,116.166,116.145,116.145,254499997.0
2006-02-28 13:06:00,116.147,116.155,116.145,116.15,215500002.0
2006-02-28 13:07:00,116.157,116.163,116.153,116.163,145700004.0
2006-02-28 13:08:00,116.167,116.167,116.152,116.156,258700005.0
2006-02-28 13:09:00,116.149,116.172,116.149,116.162,197500002.0
2006-02-28 13:10:00,116.176,116.214,116.176,116.214,265899999.0
2006-02-28 13:11:00,116.217,116.247,116.215,116.246,131200000.0
2006-02-28 13:12:00,116.242,116.258,116.242,116.245,190700002.0
2006-02-28 13:13:00,116.24,116.24,116.215,116.215,194299996.0
2006-02-28 13:14:00,116.22,116.231,116.213,116.213,139099997.0
2006-02-28 13:15:00,116.207,116.21,116.197,116.208,309899996.0
2006-02-28 13:16:00,116.212,116.24,116.212,116.238,144499998.0
2006-02-28 13:17:00,116.242,116.248,116.241,116.241,296900002.0
2006-02-28 13:18:00,116.265,116.313,116.265,116.313,264900001.0
2006-02-28 13:19:00,116.317,116.323,116.275,116.275,191400001.0
2006-02-28 13:20:00,116.26,116.273,116.26,116.262,236799996.0
2006-02-28 13:21:00,116.265,116.265,116.249,116.252,196400001.0
2006-02-28 13:22:00,116.249,116.256,116.247,116.25,188700003.0
2006-02-28 13:23:00,116.248,116.251,116.238,116.247,319099993.0
2006-02-28 13:24:00,116.243,116.243,116.23,116.23,279300006.0
2006-02-28 13:25:00,116.235,116.248,116.235,116.248,142300001.0
2006-02-28 13:26:00,116.244,116.31,116.244,116.305,361299997.0
2006-02-28 13:27:00,116.308,116.316,116.302,116.302,221000007.0
2006-02-28 13:28:00,116.302,116.312,116.302,116.302,135400001.0
2006-02-28 13:29:00,116.305,116.306,116.267,116.267,288599998.0
2006-02-28 13:30:00,116.259,116.289,116.251,116.289,220199999.0
2006-02-28 13:31:00,116.292,116.292,116.279,116.287,231200005.0
2006-02-28 13:32:00,116.294,116.296,116.279,116.279,325300004.0
2006-02-28 13:33:00,116.283,116.295,116.251,116.295,374800003.0
2006-02-28 13:34:00,116.302,116.307,116.293,116.307,145499999.0
2006-02-28 13:35:00,116.31,116.312,116.298,116.303,279899993.0
2006-02-28 13:36:00,116.303,116.315,116.303,116.303,299800000.0
2006-02-28 13:37:00,116.299,116.299,116.26,116.261,250699995.0
2006-02-28 13:38:00,116.252,116.26,116.24,116.24,151799999.0
2006-02-28 13:39:00,116.247,116.247,116.243,116.245,167799997.0
2006-02-28 13:40:00,116.247,116.265,116.247,116.265,294300000.0
2006-02-28 13:41:00,116.257,116.259,116.243,116.25,276500001.0
2006-02-28 13:42:00,116.253,116.267,116.252,116.252,380299999.0
2006-02-28 13:43:00,116.253,116.253,116.242,116.247,149900000.0
2006-02-28 13:44:00,116.243,116.244,116.233,116.233,210900001.0
2006-02-28 13:45:00,116.229,116.237,116.227,116.227,272799997.0
2006-02-28 13:46:00,116.23,116.262,116.23,116.25,362100000.0
2006-02-28 13:47:00,116.256,116.261,116.248,116.253,193099997.0
2006-02-28 13:48:00,116.253,116.262,116.251,116.257,194799997.0
2006-02-28 13:49:00,116.26,116.263,116.258,116.258,148499997.0
2006-02-28 13:50:00,116.258,116.258,116.243,116.243,329999998.0
2006-02-28 13:51:00,116.247,116.267,116.247,116.267,239400006.0
2006-02-28 13:52:00,116.263,116.27,116.258,116.263,143399999.0
2006-02-28 13:53:00,116.264,116.286,116.264,116.278,251399997.0
2006-02-28 13:54:00,116.285,116.306,116.284,116.306,168899998.0
2006-02-28 13:55:00,116.306,116.306,116.298,116.304,119800001.0
2006-02-28 13:56:00,116.3,116.3,116.288,116.293,406899990.0
2006-02-28 13:57:00,116.297,116.303,116.297,116.3,127099997.0
2006-02-28 13:58:00,116.302,116.314,116.302,116.31,177100002.0
2006-02-28 13:59:00,116.303,116.303,116.274,116.274,322999999.0
2006-02-28 14:00:00,116.276,116.279,116.265,116.279,211300003.0
2006-02-28 14:01:00,116.28,116.294,116.28,116.287,253100003.0
2006-02-28 14:02:00,116.291,116.297,116.286,116.294,259100002.0
2006-02-28 14:03:00,116.287,116.287,116.265,116.265,289000000.0
2006-02-28 14:04:00,116.268,116.268,116.257,116.257,227100004.0
2006-02-28 14:05:00,116.262,116.278,116.262,116.274,140400001.0
2006-02-28 14:06:00,116.29,116.31,116.29,116.299,100699998.0
2006-02-28 14:07:00,116.293,116.293,116.28,116.288,200999997.0
2006-02-28 14:08:00,116.29,116.3,116.288,116.298,251100008.0
2006-02-28 14:09:00,116.29,116.3,116.29,116.293,143700000.0
2006-02-28 14:10:00,116.293,116.293,116.27,116.27,138800002.0
2006-02-28 14:11:00,116.27,116.286,116.27,116.286,306399995.0
2006-02-28 14:12:00,116.29,116.304,116.29,116.298,72800001.0
2006-02-28 14:13:00,116.297,116.307,116.297,116.302,183900004.0
2006-02-28 14:14:00,116.313,116.315,116.3,116.303,334900001.0
2006-02-28 14:15:00,116.308,116.308,116.295,116.295,276200002.0
2006-02-28 14:16:00,116.288,116.307,116.288,116.307,180199998.0
2006-02-28 14:17:00,116.303,116.322,116.302,116.322,290599998.0
2006-02-28 14:18:00,116.318,116.321,116.313,116.318,241300002.0
2006-02-28 14:19:00,116.321,116.326,116.321,116.324,250499996.0
2006-02-28 14:20:00,116.332,116.361,116.332,116.361,141200002.0
2006-02-28 14:21:00,116.351,116.351,116.333,116.333,71400002.0
2006-02-28 14:22:00,116.332,116.348,116.328,116.343,137000001.0
2006-02-28 14:23:00,116.353,116.353,116.342,116.345,315099999.0
2006-02-28 14:24:00,116.341,116.341,116.325,116.325,287999997.0
2006-02-28 14:25:00,116.326,116.326,116.318,116.318,240600000.0
2006-02-28 14:26:00,116.316,116.316,116.307,116.307,182600003.0
2006-02-28 14:27:00,116.307,116.313,116.305,116.305,219299997.0
2006-02-28 14:28:00,116.305,116.331,116.305,116.331,242999996.0
2006-02-28 14:29:00,116.327,116.338,116.327,116.335,304200000.0
2006-02-28 14:30:00,116.337,116.353,116.336,116.353,393899999.0
2006-02-28 14:31:00,116.353,116.353,116.342,116.342,195999999.0
2006-02-28 14:32:00,116.332,116.341,116.329,116.329,224300002.0
2006-02-28 14:33:00,116.316,116.325,116.316,116.323,113800003.0
2006-02-28 14:34:00,116.325,116.325,116.32,116.323,130299999.0
2006-02-28 14:35:00,116.319,116.322,116.313,116.318,256800000.0
2006-02-28 14:36:00,116.31,116.31,116.3,116.307,156099998.0
2006-02-28 14:37:00,116.312,116.325,116.312,116.325,267300003.0
2006-02-28 14:38:00,116.318,116.327,116.315,116.318,204799997.0
2006-02-28 14:39:00,116.316,116.323,116.311,116.311,244399998.0
2006-02-28 14:40:00,116.305,116.309,116.305,116.307,216300004.0
2006-02-28 14:41:00,116.304,116.312,116.303,116.312,145599999.0
2006-02-28 14:42:00,116.31,116.317,116.307,116.315,152899996.0
2006-02-28 14:43:00,116.315,116.315,116.31,116.31,300400000.0
2006-02-28 14:44:00,116.319,116.326,116.308,116.319,92500001.0
2006-02-28 14:45:00,116.328,116.328,116.315,116.325,300500005.0
2006-02-28 14:46:00,116.325,116.333,116.325,116.333,146600001.0
2006-02-28 14:47:00,116.325,116.334,116.32,116.332,329699995.0
2006-02-28 14:48:00,116.338,116.339,116.33,116.339,200500003.0
2006-02-28 14:49:00,116.337,116.358,116.331,116.358,236900001.0
2006-02-28 14:50:00,116.363,116.368,116.355,116.365,289799997.0
2006-02-28 14:51:00,116.364,116.405,116.364,116.405,215499999.0
2006-02-28 14:52:00,116.413,116.413,116.395,116.404,248500000.0
2006-02-28 14:53:00,116.399,116.402,116.39,116.393,246000001.0
2006-02-28 14:54:00,116.396,116.399,116.395,116.398,139000001.0
2006-02-28 14:55:00,116.397,116.399,116.382,116.382,257600000.0
2006-02-28 14:56:00,116.387,116.389,116.37,116.37,181399997.0
2006-02-28 14:57:00,116.373,116.373,116.362,116.373,154400000.0
2006-02-28 14:58:00,116.372,116.372,116.36,116.36,175999995.0
2006-02-28 14:59:00,116.369,116.369,116.366,116.366,89500003.0
2006-02-28 15:00:00,116.364,116.364,116.347,116.347,83699998.0
2006-02-28 15:01:00,116.358,116.363,116.357,116.36,295700003.0
2006-02-28 15:02:00,116.356,116.356,116.343,116.343,96299996.0
2006-02-28 15:03:00,116.345,116.345,116.34,116.343,134999999.0
2006-02-28 15:04:00,116.349,116.359,116.344,116.344,156400005.0
2006-02-28 15:05:00,116.347,116.352,116.344,116.347,226000002.0
2006-02-28 15:06:00,116.337,116.352,116.337,116.352,204000001.0
2006-02-28 15:07:00,116.341,116.352,116.34,116.352,213000001.0
2006-02-28 15:08:00,116.347,116.362,116.345,116.362,245900000.0
2006-02-28 15:09:00,116.372,116.378,116.372,116.378,156399999.0
2006-02-28 15:10:00,116.37,116.372,116.361,116.371,144399997.0
2006-02-28 15:11:00,116.372,116.372,116.354,116.358,391000001.0
2006-02-28 15:12:00,116.363,116.363,116.352,116.352,227300001.0
2006-02-28 15:13:00,116.359,116.365,116.343,116.343,297899997.0
2006-02-28 15:14:00,116.345,116.352,116.344,116.347,146599999.0
2006-02-28 15:15:00,116.335,116.336,116.33,116.33,138600000.0
2006-02-28 15:16:00,116.326,116.342,116.326,116.337,266200005.0
2006-02-28 15:17:00,116.339,116.343,116.336,116.337,119500003.0
2006-02-28 15:18:00,116.332,116.341,116.321,116.337,102700002.0
2006-02-28 15:19:00,116.33,116.33,116.302,116.302,241500001.0
2006-02-28 15:20:00,116.302,116.302,116.283,116.301,260999995.0
2006-02-28 15:21:00,116.302,116.302,116.276,116.276,272600002.0
2006-02-28 15:22:00,116.28,116.289,116.273,116.273,139300002.0
2006-02-28 15:23:00,116.267,116.268,116.251,116.251,233400001.0
2006-02-28 15:24:00,116.247,116.247,116.224,116.23,336399994.0
2006-02-28 15:25:00,116.232,116.237,116.227,116.236,312500002.0
2006-02-28 15:26:00,116.237,116.243,116.229,116.243,200400000.0
2006-02-28 15:27:00,116.24,116.24,116.223,116.23,190500003.0
2006-02-28 15:28:00,116.226,116.229,116.216,116.222,299399996.0
2006-02-28 15:29:00,116.218,116.22,116.216,116.218,113300001.0
2006-02-28 15:30:00,116.239,116.267,116.239,116.252,263599999.0
2006-02-28 15:31:00,116.237,116.237,116.195,116.219,148000002.0
2006-02-28 15:32:00,116.215,116.247,116.215,116.245,308700002.0
2006-02-28 15:33:00,116.252,116.263,116.252,116.257,172499998.0
2006-02-28 15:34:00,116.254,116.273,116.254,116.273,193199998.0
2006-02-28 15:35:00,116.281,116.281,116.266,116.266,234599996.0
2006-02-28 15:36:00,116.259,116.259,116.221,116.221,244100001.0
2006-02-28 15:37:00,116.211,116.211,116.132,116.132,358600000.0
2006-02-28 15:38:00,116.141,116.148,116.141,116.147,296600002.0
2006-02-28 15:39:00,116.142,116.16,116.104,116.11,258199995.0
2006-02-28 15:40:00,116.115,116.123,116.1,116.1,218100002.0
2006-02-28 15:41:00,116.093,116.105,116.093,116.105,164600000.0
2006-02-28 15:42:00,116.109,116.131,116.109,116.124,375200001.0
2006-02-28 15:43:00,116.126,116.14,116.125,116.137,240199998.0
2006-02-28 15:44:00,116.128,116.128,116.115,116.115,176600001.0
2006-02-28 15:45:00,116.116,116.13,116.109,116.13,235400001.0
2006-02-28 15:46:00,116.137,116.154,116.137,116.149,304399998.0
2006-02-28 15:47:00,116.151,116.157,116.144,116.144,319100002.0
2006-02-28 15:48:00,116.153,116.157,116.146,116.157,351600006.0
2006-02-28 15:49:00,116.157,116.163,116.157,116.158,113800000.0
2006-02-28 15:50:00,116.158,116.166,116.155,116.163,392300000.0
2006-02-28 15:51:00,116.162,116.162,116.147,116.157,176400002.0
2006-02-28 15:52:00,116.16,116.16,116.152,116.155,200400005.0
2006-02-28 15:53:00,116.157,116.158,116.149,116.15,156800002.0
2006-02-28 15:54:00,116.157,116.159,116.145,116.153,235400001.0
2006-02-28 15:55:00,116.156,116.168,116.149,116.164,222799999.0
2006-02-28 15:56:00,116.162,116.18,116.162,116.18,337100003.0
2006-02-28 15:57:00,116.168,116.182,116.167,116.18,305399997.0
2006-02-28 15:58:00,116.179,116.186,116.179,116.18,319800008.0
2006-02-28 15:59:00,116.174,116.183,116.165,116.178,258900001.0
2006-02-28 16:00:00,116.18,116.188,116.175,116.176,436800002.0
2006-02-28 16:01:00,116.173,116.173,116.172,116.172,113099998.0
2006-02-28 16:02:00,116.166,116.166,116.147,116.147,149799999.0
2006-02-28 16:03:00,116.154,116.154,116.146,116.148,231400003.0
2006-02-28 16:04:00,116.138,116.157,116.138,116.152,300599999.0
2006-02-28 16:05:00,116.162,116.172,116.16,116.163,221799997.0
2006-02-28 16:06:00,116.166,116.166,116.148,116.158,201699996.0
2006-02-28 16:07:00,116.152,116.152,116.148,116.148,94400002.0
2006-02-28 16:08:00,116.133,116.146,116.133,116.135,131599999.0
2006-02-28 16:09:00,116.146,116.147,116.129,116.129,212400004.0
2006-02-28 16:10:00,116.132,116.132,116.121,116.122,393400002.0
2006-02-28 16:11:00,116.138,116.138,116.118,116.123,370599998.0
2006-02-28 16:12:00,116.124,116.138,116.118,116.136,256799998.0
2006-02-28 16:13:00,116.15,116.167,116.149,116.167,11000000.0
2006-02-28 16:14:00,116.172,116.201,116.172,116.201,158900000.0
2006-02-28 16:15:00,116.205,116.208,116.19,116.19,185799995.0
2006-02-28 16:16:00,116.187,116.201,116.187,116.195,346000000.0
2006-02-28 16:17:00,116.188,116.188,116.173,116.174,179599999.0
2006-02-28 16:18:00,116.18,116.187,116.18,116.186,97300001.0
2006-02-28 16:19:00,116.184,116.184,116.167,116.167,114500000.0
2006-02-28 16:20:00,116.173,116.173,116.159,116.16,252900000.0
2006-02-28 16:21:00,116.165,116.165,116.155,116.163,300599994.0
2006-02-28 16:22:00,116.165,116.169,116.151,116.169,291399998.0
2006-02-28 16:23:00,116.168,116.173,116.161,116.17,281400002.0
2006-02-28 16:24:00,116.158,116.17,116.158,116.17,250600000.0
2006-02-28 16:25:00,116.163,116.172,116.163,116.168,46700000.0
2006-02-28 16:26:00,116.157,116.162,116.144,116.144,293900003.0
2006-02-28 16:27:00,116.139,116.15,116.123,116.125,218899999.0
2006-02-28 16:28:00,116.129,116.129,116.12,116.125,163599999.0
2006-02-28 16:29:00,116.131,116.133,116.117,116.131,148200001.0
2006-02-28 16:30:00,116.133,116.133,116.12,116.129,115600001.0
2006-02-28 16:31:00,116.134,116.148,116.134,116.136,99100001.0
2006-02-28 16:32:00,116.126,116.141,116.125,116.141,285800003.0
2006-02-28 16:33:00,116.14,116.142,116.139,116.142,118799998.0
2006-02-28 16:34:00,116.135,116.135,116.104,116.104,149500004.0
2006-02-28 16:35:00,116.107,116.112,116.101,116.101,186700000.0
2006-02-28 16:36:00,116.103,116.122,116.103,116.117,181299999.0
2006-02-28 16:37:00,116.122,116.139,116.121,116.121,247899996.0
2006-02-28 16:38:00,116.115,116.115,116.103,116.112,106700001.0
2006-02-28 16:39:00,116.115,116.125,116.11,116.113,237800000.0
2006-02-28 16:40:00,116.113,116.126,116.113,116.126,94000000.0
2006-02-28 16:41:00,116.133,116.133,116.119,116.133,198200002.0
2006-02-28 16:42:00,116.145,116.145,116.143,116.143,47400001.0
2006-02-28 16:43:00,116.163,116.172,116.163,116.163,178300000.0
2006-02-28 16:44:00,116.157,116.165,116.157,116.165,20000000.0
2006-02-28 16:45:00,116.167,116.172,116.157,116.164,256299998.0
2006-02-28 16:46:00,116.16,116.165,116.157,116.165,224799999.0
2006-02-28 16:47:00,116.17,116.175,116.166,116.172,357299999.0
2006-02-28 16:48:00,116.17,116.174,116.161,116.173,192199997.0
2006-02-28 16:49:00,116.171,116.173,116.167,116.167,249199999.0
2006-02-28 16:50:00,116.159,116.159,116.134,116.134,156100000.0
2006-02-28 16:51:00,116.144,116.159,116.144,116.152,264000000.0
2006-02-28 16:52:00,116.146,116.149,116.142,116.145,412200001.0
2006-02-28 16:53:00,116.138,116.138,116.13,116.13,50300001.0
2006-02-28 16:54:00,116.134,116.134,116.122,116.127,248100006.0
2006-02-28 16:55:00,116.118,116.125,116.118,116.125,200899998.0
2006-02-28 16:56:00,116.123,116.123,116.107,116.107,257300003.0
2006-02-28 16:57:00,116.117,116.119,116.093,116.1,233699996.0
2006-02-28 16:58:00,116.105,116.113,116.1,116.1,238499996.0
2006-02-28 16:59:00,116.107,116.125,116.107,116.108,174400000.0
2006-02-28 17:00:00,116.11,116.11,116.074,116.101,316600002.0
2006-02-28 17:01:00,116.101,116.101,116.077,116.08,292900001.0
2006-02-28 17:02:00,116.08,116.085,116.069,116.077,309599995.0
2006-02-28 17:03:00,116.069,116.081,116.069,116.072,207800001.0
2006-02-28 17:04:00,116.075,116.089,116.069,116.085,228600000.0
2006-02-28 17:05:00,116.082,116.089,116.077,116.077,208500001.0
2006-02-28 17:06:00,116.076,116.078,116.06,116.065,288600004.0
2006-02-28 17:07:00,116.072,116.081,116.065,116.076,326599994.0
2006-02-28 17:08:00,116.078,116.091,116.075,116.081,315000002.0
2006-02-28 17:09:00,116.072,116.072,116.053,116.053,259100003.0
2006-02-28 17:10:00,116.06,116.063,116.043,116.053,320600000.0
2006-02-28 17:11:00,116.052,116.06,116.048,116.048,125099995.0
2006-02-28 17:12:00,116.047,116.055,116.041,116.041,198299999.0
2006-02-28 17:13:00,116.045,116.071,116.04,116.071,317500004.0
2006-02-28 17:14:00,116.068,116.07,116.063,116.07,261799997.0
2006-02-28 17:15:00,116.069,116.091,116.069,116.091,103200000.0
2006-02-28 17:16:00,116.087,116.087,116.08,116.08,217399998.0
2006-02-28 17:17:00,116.082,116.087,116.068,116.084,229900000.0
2006-02-28 17:18:00,116.087,116.089,116.058,116.058,230600000.0
2006-02-28 17:19:00,116.053,116.062,116.048,116.05,281900001.0
2006-02-28 17:20:00,116.047,116.048,116.034,116.037,242300002.0
2006-02-28 17:21:00,116.035,116.048,116.035,116.045,258499999.0
2006-02-28 17:22:00,116.051,116.076,116.051,116.076,55100001.0
2006-02-28 17:23:00,116.061,116.061,116.041,116.048,196700002.0
2006-02-28 17:24:00,116.036,116.038,116.009,116.009,283400004.0
2006-02-28 17:25:00,116.008,116.016,115.994,116.016,287200003.0
2006-02-28 17:26:00,116.012,116.012,116.004,116.004,349899997.0
2006-02-28 17:27:00,115.995,116.0,115.984,115.984,292100003.0
2006-02-28 17:28:00,115.991,116.0,115.979,116.0,314600001.0
2006-02-28 17:29:00,115.998,116.01,115.994,115.994,260500003.0
2006-02-28 17:30:00,115.985,115.993,115.972,115.972,141099999.0
2006-02-28 17:31:00,115.971,115.971,115.902,115.903,194099999.0
2006-02-28 17:32:00,115.9,115.937,115.888,115.937,183700001.0
2006-02-28 17:33:00,115.939,115.959,115.939,115.959,223499999.0
2006-02-28 17:34:00,115.956,115.972,115.949,115.956,460499990.0
2006-02-28 17:35:00,115.955,115.956,115.932,115.932,242399997.0
2006-02-28 17:36:00,115.93,115.942,115.923,115.93,288599998.0
2006-02-28 17:37:00,115.916,115.924,115.902,115.921,130299997.0
2006-02-28 17:38:00,115.917,115.93,115.908,115.93,172900004.0
2006-02-28 17:39:00,115.941,115.945,115.911,115.916,205300003.0
2006-02-28 17:40:00,115.924,115.961,115.924,115.961,147499997.0
2006-02-28 17:41:00,115.951,115.952,115.937,115.937,407999997.0
2006-02-28 17:42:00,115.939,115.945,115.929,115.945,341300005.0
2006-02-28 17:43:00,115.935,115.935,115.894,115.894,170800003.0
2006-02-28 17:44:00,115.899,115.899,115.846,115.846,232800003.0
2006-02-28 17:45:00,115.843,115.877,115.843,115.875,110500000.0
2006-02-28 17:46:00,115.875,115.88,115.858,115.871,189600001.0
2006-02-28 17:47:00,115.865,115.882,115.86,115.86,276100001.0
2006-02-28 17:48:00,115.864,115.866,115.861,115.862,208699999.0
2006-02-28 17:49:00,115.863,115.89,115.858,115.882,276900005.0
2006-02-28 17:50:00,115.884,115.884,115.861,115.869,303400001.0
2006-02-28 17:51:00,115.866,115.866,115.84,115.84,277199996.0
2006-02-28 17:52:00,115.853,115.861,115.847,115.854,314999999.0
2006-02-28 17:53:00,115.868,115.872,115.858,115.862,166000003.0
2006-02-28 17:54:00,115.871,115.872,115.85,115.85,159200000.0
2006-02-28 17:55:00,115.84,115.858,115.838,115.855,274699997.0
2006-02-28 17:56:00,115.85,115.854,115.837,115.837,262500005.0
2006-02-28 17:57:00,115.831,115.848,115.819,115.848,345200005.0
2006-02-28 17:58:00,115.864,115.886,115.861,115.879,205500000.0
2006-02-28 17:59:00,115.872,115.872,115.795,115.799,296499998.0
2006-02-28 18:00:00,115.797,115.837,115.797,115.833,260400006.0
2006-02-28 18:01:00,115.8,115.8,115.79,115.79,1811099993.0
2006-02-28 18:02:00,115.8,115.8,115.79,115.8,1811099993.0
2006-02-28 18:04:00,115.82,115.82,115.8,115.8,1811099993.0
2006-02-28 18:05:00,115.81,115.82,115.81,115.82,1811099993.0
2006-02-28 18:06:00,115.81,115.82,115.81,115.81,1811099993.0
2006-02-28 18:07:00,115.82,115.83,115.81,115.82,1811099993.0
2006-02-28 18:08:00,115.83,115.85,115.83,115.84,1811099993.0
2006-02-28 18:09:00,115.83,115.84,115.83,115.83,1811099993.0
2006-02-28 18:11:00,115.872,115.893,115.872,115.892,1811099993.0
2006-02-28 18:12:00,115.892,115.916,115.892,115.916,1934699995.0
2006-02-28 18:13:00,115.83,115.83,115.82,115.82,1814800005.0
2006-02-28 18:14:00,115.83,115.83,115.83,115.83,1814800005.0
2006-02-28 18:15:00,115.82,115.84,115.82,115.83,1814800005.0
2006-02-28 18:16:00,115.82,115.84,115.82,115.83,1814800005.0
2006-02-28 18:17:00,115.82,115.83,115.82,115.83,1814800005.0
2006-02-28 18:18:00,115.794,115.798,115.767,115.77,1814800005.0
2006-02-28 18:19:00,115.82,115.83,115.82,115.83,2104600009.0
2006-02-28 18:20:00,115.84,115.85,115.83,115.85,2104600009.0
2006-02-28 18:21:00,115.86,115.86,115.85,115.86,2104600009.0
2006-02-28 18:22:00,115.85,115.86,115.84,115.85,2104600009.0
2006-02-28 18:25:00,115.83,115.85,115.83,115.85,2104600009.0
2006-02-28 18:26:00,115.822,115.838,115.82,115.83,2104600009.0
2006-02-28 18:27:00,115.829,115.837,115.819,115.826,1950899989.0
2006-02-28 18:28:00,115.88,115.88,115.87,115.87,2052300008.0
2006-02-28 18:29:00,115.86,115.86,115.85,115.86,2052300008.0
2006-02-28 18:30:00,115.877,115.886,115.869,115.877,2052300008.0
2006-02-28 18:32:00,115.87,115.87,115.86,115.87,1946600013.0
2006-02-28 18:33:00,115.86,115.86,115.86,115.86,1946600013.0
2006-02-28 18:35:00,115.85,115.85,115.85,115.85,1946600013.0
2006-02-28 18:36:00,115.84,115.878,115.84,115.878,1946600013.0
2006-02-28 18:37:00,115.879,115.88,115.874,115.875,1347500005.0
2006-02-28 18:38:00,115.874,115.877,115.861,115.863,1543399998.0
2006-02-28 18:39:00,115.866,115.896,115.866,115.889,1033200005.0
2006-02-28 18:40:00,115.896,115.928,115.896,115.909,1602900004.0
2006-02-28 18:41:00,115.905,115.909,115.885,115.891,1584899988.0
2006-02-28 18:42:00,115.887,115.887,115.861,115.863,2067500009.0
2006-02-28 18:43:00,115.859,115.869,115.858,115.864,1247400006.0
2006-02-28 18:44:00,115.864,115.877,115.864,115.868,701700002.0
2006-02-28 18:45:00,115.867,115.873,115.854,115.866,1739900014.0
2006-02-28 18:46:00,115.866,115.871,115.854,115.856,1652499986.0
2006-02-28 18:47:00,115.85,115.858,115.85,115.85,642099998.0
2006-02-28 18:48:00,115.858,115.87,115.84,115.865,735100003.0
2006-02-28 18:49:00,115.869,115.888,115.869,115.888,1098399995.0
2006-02-28 18:50:00,115.892,115.908,115.88,115.904,2143800004.0
2006-02-28 18:51:00,115.905,115.913,115.892,115.892,1747599999.0
2006-02-28 18:52:00,115.893,115.893,115.877,115.886,1746099999.0
2006-02-28 18:53:00,115.892,115.892,115.875,115.879,1686000001.0
2006-02-28 18:54:00,115.881,115.891,115.878,115.891,1590700000.0
2006-02-28 18:55:00,115.888,115.888,115.869,115.872,1479000004.0
2006-02-28 18:56:00,115.869,115.874,115.867,115.871,429000005.0
2006-02-28 18:57:00,115.867,115.867,115.856,115.859,836199997.0
2006-02-28 18:58:00,115.856,115.856,115.838,115.838,1425099995.0
2006-02-28 18:59:00,115.833,115.834,115.813,115.818,1716499990.0
2006-02-28 19:00:00,115.816,115.818,115.799,115.799,665899994.0
2006-02-28 19:01:00,115.801,115.803,115.788,115.8,697299991.0
2006-02-28 19:02:00,115.796,115.8,115.781,115.797,677800009.0
2006-02-28 19:03:00,115.8,115.808,115.797,115.797,1766200017.0
2006-02-28 19:04:00,115.799,115.811,115.798,115.807,976399995.0
2006-02-28 19:05:00,115.807,115.81,115.805,115.805,667899997.0
2006-02-28 19:06:00,115.809,115.815,115.802,115.81,1258899989.0
2006-02-28 19:07:00,115.83,115.84,115.82,115.82,1733899980.0
2006-02-28 19:08:00,115.825,115.844,115.825,115.833,1733899980.0
2006-02-28 19:09:00,115.827,115.833,115.822,115.825,692099988.0
2006-02-28 19:10:00,115.817,115.826,115.817,115.826,972500001.0
2006-02-28 19:11:00,115.825,115.829,115.807,115.815,665699995.0
2006-02-28 19:12:00,115.821,115.825,115.817,115.818,1131999998.0
2006-02-28 19:13:00,115.816,115.822,115.814,115.814,787199998.0
2006-02-28 19:14:00,115.813,115.826,115.811,115.817,884199989.0
2006-02-28 19:15:00,115.821,115.832,115.818,115.826,1828600007.0
2006-02-28 19:16:00,115.83,115.837,115.824,115.825,726600000.0
2006-02-28 19:17:00,115.82,115.827,115.813,115.825,1194200000.0
2006-02-28 19:18:00,115.818,115.822,115.817,115.822,734900000.0
2006-02-28 19:19:00,115.823,115.83,115.815,115.82,1768199996.0
2006-02-28 19:20:00,115.827,115.847,115.823,115.847,749499998.0
2006-02-28 19:21:00,115.848,115.853,115.843,115.853,1570700005.0
2006-02-28 19:22:00,115.853,115.853,115.84,115.84,697900003.0
2006-02-28 19:23:00,115.87,115.87,115.86,115.87,1329199995.0
2006-02-28 19:24:00,115.845,115.847,115.837,115.837,1329199995.0
2006-02-28 19:25:00,115.835,115.851,115.835,115.848,1192299988.0
2006-02-28 19:26:00,115.85,115.85,115.84,115.84,1723700013.0
2006-02-28 19:27:00,115.865,115.877,115.863,115.874,1723700013.0
2006-02-28 19:28:00,115.868,115.877,115.866,115.872,1179700005.0
2006-02-28 19:29:00,115.872,115.872,115.857,115.861,613700006.0
2006-02-28 19:30:00,115.855,115.86,115.848,115.858,643899997.0
2006-02-28 19:31:00,115.86,115.86,115.849,115.852,1446800004.0
2006-02-28 19:32:00,115.856,115.866,115.855,115.86,1690899999.0
2006-02-28 19:33:00,115.865,115.867,115.858,115.863,1050400004.0
2006-02-28 19:34:00,115.86,115.862,115.852,115.86,1201999999.0
2006-02-28 19:35:00,115.859,115.859,115.842,115.847,977500002.0
2006-02-28 19:36:00,115.835,115.848,115.835,115.845,895300002.0
2006-02-28 19:37:00,115.84,115.846,115.839,115.842,209599998.0
2006-02-28 19:38:00,115.843,115.855,115.841,115.841,1027200002.0
2006-02-28 19:39:00,115.842,115.854,115.84,115.853,1096299992.0
2006-02-28 19:40:00,115.853,115.853,115.843,115.844,899700001.0
2006-02-28 19:41:00,115.84,115.853,115.84,115.847,1403700011.0
2006-02-28 19:42:00,115.847,115.86,115.846,115.86,679699999.0
2006-02-28 19:43:00,115.856,115.856,115.842,115.842,426699996.0
2006-02-28 19:44:00,115.84,115.853,115.84,115.845,1028599993.0
2006-02-28 19:45:00,115.841,115.841,115.786,115.789,845700004.0
2006-02-28 19:46:00,115.789,115.804,115.789,115.8,861700003.0
2006-02-28 19:47:00,115.8,115.808,115.797,115.808,650400002.0
2006-02-28 19:48:00,115.805,115.813,115.805,115.805,1243300002.0
2006-02-28 19:49:00,115.807,115.813,115.803,115.81,642900010.0
2006-02-28 19:50:00,115.81,115.813,115.8,115.812,790899998.0
2006-02-28 19:51:00,115.815,115.816,115.807,115.807,846699995.0
2006-02-28 19:52:00,115.807,115.813,115.803,115.804,738599997.0
2006-02-28 19:53:00,115.807,115.807,115.788,115.788,1064500011.0
2006-02-28 19:54:00,115.782,115.782,115.77,115.78,1646000002.0
2006-02-28 19:55:00,115.776,115.781,115.766,115.769,413800007.0
2006-02-28 19:56:00,115.767,115.783,115.767,115.783,814200008.0
2006-02-28 19:57:00,115.785,115.789,115.782,115.789,494899995.0
2006-02-28 19:58:00,115.79,115.792,115.781,115.786,1647599995.0
2006-02-28 19:59:00,115.79,115.793,115.785,115.79,783799999.0
2006-02-28 20:00:00,115.793,115.797,115.792,115.794,249299998.0
2006-02-28 20:01:00,115.795,115.801,115.79,115.8,482599997.0
2006-02-28 20:02:00,115.794,115.8,115.787,115.8,1051000004.0
2006-02-28 20:03:00,115.8,115.806,115.796,115.801,1056999997.0
2006-02-28 20:04:00,115.803,115.819,115.796,115.799,810499996.0
2006-02-28 20:05:00,115.79,115.798,115.784,115.79,915800003.0
2006-02-28 20:06:00,115.788,115.81,115.788,115.807,1614499994.0
2006-02-28 20:07:00,115.807,115.836,115.807,115.836,1048799997.0
2006-02-28 20:08:00,115.833,115.835,115.816,115.826,857200004.0
2006-02-28 20:09:00,115.821,115.829,115.817,115.821,1104600006.0
2006-02-28 20:10:00,115.827,115.838,115.825,115.83,942399998.0
2006-02-28 20:11:00,115.828,115.834,115.82,115.825,1817700002.0
2006-02-28 20:12:00,115.78,115.78,115.77,115.77,1090500000.0
2006-02-28 20:13:00,115.837,115.849,115.837,115.842,1090500000.0
2006-02-28 20:14:00,115.849,115.859,115.846,115.848,1314900006.0
2006-02-28 20:15:00,115.847,115.856,115.845,115.849,1644999985.0
2006-02-28 20:16:00,115.849,115.858,115.843,115.858,1205999998.0
2006-02-28 20:17:00,115.862,115.872,115.855,115.855,654400001.0
2006-02-28 20:18:00,115.858,115.865,115.858,115.858,273400001.0
2006-02-28 20:19:00,115.856,115.86,115.853,115.855,1120600004.0
2006-02-28 20:20:00,115.856,115.863,115.854,115.86,754899993.0
2006-02-28 20:21:00,115.858,115.858,115.849,115.85,1390199987.0
2006-02-28 20:22:00,115.852,115.862,115.852,115.86,1357899994.0
2006-02-28 20:23:00,115.853,115.872,115.853,115.872,790699996.0
2006-02-28 20:24:00,115.877,115.885,115.872,115.872,931999989.0
2006-02-28 20:25:00,115.88,115.883,115.875,115.875,772699999.0
2006-02-28 20:26:00,115.869,115.869,115.845,115.848,902500004.0
2006-02-28 20:27:00,115.843,115.843,115.83,115.84,1123399991.0
2006-02-28 20:28:00,115.838,115.838,115.825,115.83,1750500000.0
2006-02-28 20:29:00,115.79,115.79,115.78,115.78,574400002.0
2006-02-28 20:30:00,115.79,115.79,115.78,115.78,574400002.0
2006-02-28 20:32:00,115.79,115.79,115.78,115.78,574400002.0
2006-02-28 20:33:00,115.858,115.881,115.858,115.873,574400002.0
2006-02-28 20:34:00,115.874,115.874,115.864,115.866,464799995.0
2006-02-28 20:35:00,115.865,115.865,115.86,115.865,587500003.0
2006-02-28 20:36:00,115.865,115.865,115.86,115.86,531099998.0
2006-02-28 20:37:00,115.858,115.858,115.851,115.851,450799997.0
2006-02-28 20:38:00,115.85,115.85,115.837,115.845,1188100004.0
2006-02-28 20:39:00,115.845,115.845,115.83,115.843,1117900007.0
2006-02-28 20:40:00,115.75,115.75,115.75,115.75,1009899996.0
2006-02-28 20:41:00,115.845,115.847,115.832,115.845,1009899996.0
2006-02-28 20:42:00,115.84,115.847,115.837,115.84,1120500003.0
2006-02-28 20:43:00,115.838,115.845,115.832,115.845,1398900001.0
2006-02-28 20:44:00,115.845,115.854,115.835,115.854,1233699998.0
2006-02-28 20:45:00,115.85,115.853,115.843,115.845,1179899996.0
2006-02-28 20:46:00,115.85,115.853,115.84,115.85,1350899995.0
2006-02-28 20:47:00,115.848,115.849,115.839,115.849,1767900010.0
2006-02-28 20:48:00,115.85,115.852,115.84,115.85,1218300003.0
2006-02-28 20:49:00,115.845,115.853,115.843,115.845,1280000012.0
2006-02-28 20:50:00,115.845,115.85,115.84,115.84,1493900012.0
2006-02-28 20:51:00,115.842,115.852,115.84,115.845,579500001.0
2006-02-28 20:52:00,115.847,115.853,115.846,115.853,138900000.0
2006-02-28 20:53:00,115.852,115.852,115.828,115.828,1157700001.0
2006-02-28 20:54:00,115.825,115.838,115.82,115.835,493899990.0
2006-02-28 20:55:00,115.832,115.835,115.821,115.821,1877199993.0
2006-02-28 20:56:00,115.823,115.823,115.807,115.807,724500003.0
2006-02-28 20:57:00,115.802,115.806,115.784,115.784,1411200005.0
2006-02-28 20:58:00,115.78,115.81,115.72,115.72,1660399999.0
2006-02-28 20:59:00,115.73,115.73,115.7,115.71,1660399999.0
2006-02-28 21:00:00,115.819,115.84,115.817,115.84,1660399999.0
2006-02-28 21:01:00,115.844,115.844,115.824,115.83,1113800013.0
2006-02-28 21:02:00,115.829,115.829,115.819,115.82,647100007.0
2006-02-28 21:03:00,115.822,115.832,115.812,115.812,1181899997.0
2006-02-28 21:04:00,115.806,115.808,115.788,115.788,486600001.0
2006-02-28 21:05:00,115.785,115.787,115.779,115.783,590000003.0
2006-02-28 21:06:00,115.778,115.782,115.772,115.775,944499998.0
2006-02-28 21:07:00,115.777,115.777,115.759,115.767,1591400007.0
2006-02-28 21:08:00,115.766,115.771,115.76,115.767,748199998.0
2006-02-28 21:09:00,115.761,115.773,115.761,115.767,414499995.0
2006-02-28 21:10:00,115.768,115.773,115.764,115.77,643100001.0
2006-02-28 21:11:00,115.772,115.772,115.77,115.77,157000001.0
2006-02-28 21:12:00,115.768,115.777,115.768,115.775,461600002.0
2006-02-28 21:13:00,115.764,115.775,115.758,115.758,849900007.0
2006-02-28 21:14:00,115.759,115.759,115.737,115.748,2001999991.0
2006-02-28 21:15:00,115.748,115.753,115.739,115.741,1300799991.0
2006-02-28 21:16:00,115.737,115.767,115.737,115.756,1200099999.0
2006-02-28 21:17:00,115.764,115.773,115.759,115.767,1508199999.0
2006-02-28 21:18:00,115.768,115.773,115.761,115.763,924400006.0
2006-02-28 21:19:00,115.755,115.768,115.751,115.756,1439399994.0
2006-02-28 21:20:00,115.757,115.768,115.754,115.768,1181000004.0
2006-02-28 21:21:00,115.767,115.767,115.746,115.746,1017800013.0
2006-02-28 21:22:00,115.75,115.759,115.742,115.745,1948100000.0
2006-02-28 21:23:00,115.745,115.762,115.745,115.762,1105200004.0
2006-02-28 21:24:00,115.767,115.776,115.765,115.769,1475000000.0
2006-02-28 21:25:00,115.775,115.781,115.77,115.774,1794700007.0
2006-02-28 21:26:00,115.777,115.793,115.777,115.784,1079800001.0
2006-02-28 21:27:00,115.785,115.796,115.785,115.796,775799995.0
2006-02-28 21:28:00,115.794,115.794,115.78,115.781,325800002.0
2006-02-28 21:29:00,115.782,115.785,115.776,115.777,653099994.0
2006-02-28 21:30:00,115.78,115.785,115.778,115.78,1142200016.0
2006-02-28 21:31:00,115.78,115.785,115.777,115.785,151599997.0
2006-02-28 21:32:00,115.783,115.783,115.775,115.776,761200003.0
2006-02-28 21:33:00,115.772,115.783,115.772,115.779,559099999.0
2006-02-28 21:34:00,115.777,115.777,115.76,115.76,658999988.0
2006-02-28 21:35:00,115.761,115.761,115.742,115.742,232600000.0
2006-02-28 21:36:00,115.739,115.739,115.731,115.734,610999996.0
2006-02-28 21:37:00,115.736,115.736,115.721,115.722,491499989.0
2006-02-28 21:38:00,115.724,115.728,115.721,115.726,279700000.0
2006-02-28 21:39:00,115.73,115.743,115.729,115.743,857600011.0
2006-02-28 21:40:00,115.743,115.743,115.733,115.738,472300003.0
2006-02-28 21:41:00,115.744,115.76,115.744,115.76,684400005.0
2006-02-28 21:42:00,115.765,115.766,115.754,115.76,1210399999.0
2006-02-28 21:43:00,115.754,115.754,115.735,115.741,482399999.0
2006-02-28 21:44:00,115.745,115.745,115.73,115.743,1508599997.0
2006-02-28 21:45:00,115.747,115.758,115.746,115.755,665000004.0
2006-02-28 21:46:00,115.75,115.758,115.748,115.758,653599995.0
2006-02-28 21:47:00,115.753,115.753,115.742,115.742,708299982.0
2006-02-28 21:48:00,115.74,115.746,115.732,115.735,858299990.0
2006-02-28 21:49:00,115.737,115.745,115.735,115.745,676700000.0
2006-02-28 21:50:00,115.747,115.75,115.742,115.745,378699998.0
2006-02-28 21:51:00,115.75,115.752,115.739,115.745,505700000.0
2006-02-28 21:52:00,115.75,115.76,115.75,115.755,180799997.0
2006-02-28 21:53:00,115.754,115.757,115.745,115.755,528200002.0
2006-02-28 21:54:00,115.754,115.759,115.748,115.759,992700003.0
2006-02-28 21:55:00,115.759,115.76,115.752,115.752,183300000.0
2006-02-28 21:56:00,115.755,115.755,115.745,115.752,732500001.0
2006-02-28 21:57:00,115.756,115.773,115.749,115.773,367299990.0
2006-02-28 21:58:00,115.783,115.785,115.744,115.744,67599998.0
2006-02-28 21:59:00,115.723,115.728,115.703,115.703,444000003.0
2006-02-28 22:00:00,115.704,115.729,115.704,115.719,930600004.0
2006-02-28 22:01:00,115.72,115.73,115.708,115.708,1275400004.0
2006-02-28 22:02:00,115.7,115.705,115.695,115.7,792999994.0
2006-02-28 22:03:00,115.7,115.712,115.7,115.705,292600000.0
2006-02-28 22:04:00,115.705,115.71,115.7,115.705,690900003.0
2006-02-28 22:05:00,115.711,115.717,115.711,115.715,161199999.0
2006-02-28 22:06:00,115.718,115.718,115.712,115.712,69599999.0
2006-02-28 22:07:00,115.713,115.726,115.713,115.725,382099999.0
2006-02-28 22:08:00,115.715,115.715,115.705,115.708,261100002.0
2006-02-28 22:09:00,115.719,115.719,115.713,115.718,166499999.0
2006-02-28 22:10:00,115.729,115.741,115.728,115.741,154899997.0
2006-02-28 22:11:00,115.74,115.748,115.732,115.738,472400004.0
2006-02-28 22:12:00,115.735,115.737,115.723,115.723,245700003.0
2006-02-28 22:13:00,115.721,115.728,115.721,115.724,508900006.0
2006-02-28 22:14:00,115.73,115.759,115.73,115.759,308300003.0
2006-02-28 22:15:00,115.77,115.771,115.766,115.768,242500000.0
2006-02-28 22:16:00,115.768,115.776,115.758,115.758,770600001.0
2006-02-28 22:17:00,115.76,115.768,115.744,115.744,372200010.0
2006-02-28 22:18:00,115.739,115.742,115.733,115.74,480200003.0
2006-02-28 22:19:00,115.74,115.748,115.74,115.745,346500000.0
2006-02-28 22:20:00,115.748,115.752,115.745,115.745,191799999.0
2006-02-28 22:21:00,115.745,115.745,115.735,115.745,211899996.0
2006-02-28 22:22:00,115.747,115.753,115.747,115.753,129100003.0
2006-02-28 22:23:00,115.752,115.752,115.741,115.741,67000001.0
2006-02-28 22:24:00,115.745,115.745,115.728,115.73,191899997.0
2006-02-28 22:25:00,115.738,115.747,115.736,115.745,292200003.0
2006-02-28 22:26:00,115.744,115.761,115.744,115.75,371700006.0
2006-02-28 22:27:00,115.756,115.764,115.75,115.764,1069300002.0
2006-02-28 22:28:00,115.765,115.765,115.755,115.765,323900004.0
2006-02-28 22:29:00,115.757,115.757,115.748,115.751,331800002.0
2006-02-28 22:30:00,115.757,115.757,115.742,115.742,338400005.0
2006-02-28 22:31:00,115.743,115.757,115.743,115.757,133200000.0
2006-02-28 22:32:00,115.759,115.759,115.751,115.753,262500000.0
2006-02-28 22:33:00,115.752,115.752,115.74,115.741,689600000.0
2006-02-28 22:34:00,115.735,115.748,115.731,115.735,695600003.0
2006-02-28 22:35:00,115.74,115.743,115.732,115.732,388400008.0
2006-02-28 22:36:00,115.73,115.735,115.725,115.73,733100000.0
2006-02-28 22:37:00,115.726,115.736,115.72,115.736,105099999.0
2006-02-28 22:38:00,115.739,115.739,115.723,115.723,292200002.0
2006-02-28 22:39:00,115.726,115.737,115.726,115.737,273999997.0
2006-02-28 22:40:00,115.742,115.753,115.738,115.741,566400003.0
2006-02-28 22:41:00,115.749,115.75,115.746,115.746,298499996.0
2006-02-28 22:42:00,115.742,115.746,115.733,115.733,266600001.0
2006-02-28 22:43:00,115.728,115.735,115.724,115.725,271499998.0
2006-02-28 22:44:00,115.732,115.737,115.73,115.73,172100001.0
2006-02-28 22:45:00,115.735,115.735,115.725,115.728,452099998.0
2006-02-28 22:46:00,115.732,115.736,115.728,115.728,471000000.0
2006-02-28 22:47:00,115.741,115.744,115.731,115.736,400100006.0
2006-02-28 22:48:00,115.74,115.745,115.73,115.73,376600002.0
2006-02-28 22:49:00,115.739,115.749,115.739,115.742,514899995.0
2006-02-28 22:50:00,115.735,115.745,115.732,115.732,560600006.0
2006-02-28 22:51:00,115.738,115.739,115.726,115.726,293400001.0
2006-02-28 22:52:00,115.718,115.738,115.716,115.719,398299989.0
2006-02-28 22:53:00,115.72,115.731,115.713,115.713,565199993.0
2006-02-28 22:54:00,115.715,115.727,115.711,115.727,296200001.0
2006-02-28 22:55:00,115.735,115.735,115.73,115.73,372100002.0
2006-02-28 22:56:00,115.73,115.735,115.725,115.725,352200003.0
2006-02-28 22:57:00,115.727,115.739,115.727,115.733,377799996.0
2006-02-28 22:58:00,115.735,115.748,115.733,115.745,157700000.0
2006-02-28 22:59:00,115.726,115.726,115.711,115.715,476300008.0
2006-02-28 23:00:00,115.714,115.742,115.714,115.738,377900001.0
2006-02-28 23:01:00,115.738,115.746,115.738,115.74,306000005.0
2006-02-28 23:02:00,115.742,115.742,115.733,115.738,160099997.0
2006-02-28 23:03:00,115.738,115.741,115.729,115.729,214799999.0
2006-02-28 23:04:00,115.74,115.74,115.727,115.727,107300000.0
2006-02-28 23:05:00,115.729,115.729,115.709,115.709,219699999.0
2006-02-28 23:06:00,115.72,115.729,115.711,115.711,89300000.0
2006-02-28 23:07:00,115.708,115.721,115.708,115.717,221100004.0
2006-02-28 23:08:00,115.721,115.733,115.721,115.733,323300008.0
2006-02-28 23:09:00,115.73,115.73,115.718,115.72,36600000.0
2006-02-28 23:10:00,115.72,115.725,115.72,115.72,457400008.0
2006-02-28 23:11:00,115.728,115.732,115.726,115.729,241999999.0
2006-02-28 23:12:00,115.725,115.725,115.713,115.723,213700002.0
2006-02-28 23:13:00,115.719,115.722,115.711,115.711,138200000.0
2006-02-28 23:14:00,115.708,115.716,115.703,115.703,244199999.0
2006-02-28 23:15:00,115.705,115.729,115.705,115.725,53599999.0
2006-02-28 23:16:00,115.72,115.73,115.72,115.727,279999995.0
2006-02-28 23:17:00,115.731,115.749,115.731,115.74,166299998.0
2006-02-28 23:18:00,115.745,115.755,115.741,115.742,172400003.0
2006-02-28 23:19:00,115.74,115.752,115.74,115.742,219400002.0
2006-02-28 23:20:00,115.742,115.753,115.742,115.748,257700001.0
2006-02-28 23:21:00,115.751,115.762,115.751,115.751,160799998.0
2006-02-28 23:22:00,115.753,115.768,115.753,115.76,173499998.0
2006-02-28 23:23:00,115.767,115.773,115.764,115.769,198300003.0
2006-02-28 23:24:00,115.765,115.77,115.765,115.77,122799999.0
2006-02-28 23:25:00,115.773,115.773,115.762,115.767,288899997.0
2006-02-28 23:26:00,115.758,115.768,115.757,115.768,342899997.0
2006-02-28 23:27:00,115.767,115.77,115.761,115.767,246299998.0
2006-02-28 23:28:00,115.76,115.767,115.758,115.76,200400003.0
2006-02-28 23:29:00,115.763,115.765,115.76,115.76,97900000.0
2006-02-28 23:30:00,115.765,115.774,115.759,115.759,200599997.0
2006-02-28 23:31:00,115.767,115.771,115.764,115.771,383900004.0
2006-02-28 23:32:00,115.764,115.773,115.763,115.768,245299999.0
2006-02-28 23:33:00,115.767,115.768,115.758,115.765,118700003.0
2006-02-28 23:34:00,115.765,115.781,115.758,115.781,204100002.0
2006-02-28 23:35:00,115.785,115.791,115.782,115.782,247200003.0
2006-02-28 23:36:00,115.785,115.79,115.78,115.787,246200001.0
2006-02-28 23:37:00,115.786,115.793,115.785,115.787,185500001.0
2006-02-28 23:38:00,115.779,115.782,115.774,115.777,185800002.0
2006-02-28 23:39:00,115.782,115.785,115.782,115.785,75899999.0
2006-02-28 23:40:00,115.781,115.791,115.78,115.786,203999998.0
2006-02-28 23:41:00,115.792,115.792,115.777,115.788,174899999.0
2006-02-28 23:42:00,115.786,115.791,115.781,115.787,60300001.0
2006-02-28 23:43:00,115.778,115.787,115.776,115.787,271400004.0
2006-02-28 23:44:00,115.785,115.794,115.784,115.784,179400000.0
2006-02-28 23:45:00,115.789,115.789,115.775,115.777,243300000.0
2006-02-28 23:46:00,115.773,115.773,115.764,115.768,297200000.0
2006-02-28 23:47:00,115.768,115.772,115.763,115.769,197400002.0
2006-02-28 23:48:00,115.77,115.772,115.761,115.767,266699998.0
2006-02-28 23:49:00,115.765,115.765,115.757,115.76,344399999.0
2006-02-28 23:50:00,115.75,115.75,115.738,115.744,173699999.0
2006-02-28 23:51:00,115.742,115.749,115.737,115.737,135800000.0
2006-02-28 23:52:00,115.745,115.745,115.737,115.737,260600005.0
2006-02-28 23:53:00,115.742,115.742,115.735,115.74,337300001.0
2006-02-28 23:54:00,115.745,115.748,115.738,115.738,239399998.0
2006-02-28 23:55:00,115.741,115.746,115.736,115.745,310300003.0
2006-02-28 23:56:00,115.75,115.752,115.744,115.745,341899998.0
2006-02-28 23:57:00,115.745,115.752,115.745,115.745,223999997.0
2006-02-28 23:58:00,115.745,115.745,115.72,115.72,118700003.0
2006-02-28 23:59:00,115.725,115.725,115.715,115.715,164299998.0
2006-03-01 00:00:00,115.736,115.81,115.736,115.799,228599999.0
2006-03-01 00:01:00,115.795,115.802,115.786,115.791,241200004.0
2006-03-01 00:02:00,115.782,115.785,115.758,115.764,221200002.0
2006-03-01 00:03:00,115.77,115.772,115.745,115.758,317100002.0
2006-03-01 00:04:00,115.756,115.775,115.751,115.754,242499997.0
2006-03-01 00:05:00,115.767,115.792,115.767,115.788,132700001.0
2006-03-01 00:06:00,115.787,115.787,115.748,115.754,289899999.0
2006-03-01 00:07:00,115.762,115.773,115.755,115.762,197000002.0
2006-03-01 00:08:00,115.76,115.764,115.732,115.732,380400003.0
2006-03-01 00:09:00,115.747,115.757,115.721,115.751,349900005.0
2006-03-01 00:10:00,115.757,115.757,115.735,115.75,206500005.0
2006-03-01 00:11:00,115.745,115.746,115.731,115.74,234600001.0
2006-03-01 00:12:00,115.731,115.753,115.727,115.748,228600000.0
2006-03-01 00:13:00,115.73,115.762,115.719,115.757,308399998.0
2006-03-01 00:14:00,115.758,115.77,115.744,115.764,136700002.0
2006-03-01 00:15:00,115.76,115.785,115.752,115.772,131500002.0
2006-03-01 00:16:00,115.758,115.783,115.747,115.769,182700001.0
2006-03-01 00:17:00,115.757,115.769,115.753,115.753,227899999.0
2006-03-01 00:18:00,115.757,115.758,115.742,115.749,191700001.0
2006-03-01 00:19:00,115.733,115.759,115.723,115.738,263400001.0
2006-03-01 00:20:00,115.717,115.739,115.707,115.737,244599995.0
2006-03-01 00:21:00,115.725,115.757,115.709,115.757,284099998.0
2006-03-01 00:22:00,115.75,115.754,115.712,115.722,156900002.0
2006-03-01 00:23:00,115.72,115.744,115.716,115.726,215199998.0
2006-03-01 00:24:00,115.734,115.748,115.72,115.729,261299999.0
2006-03-01 00:25:00,115.726,115.738,115.725,115.735,257800000.0
2006-03-01 00:26:00,115.735,115.743,115.728,115.73,199099997.0
2006-03-01 00:27:00,115.723,115.742,115.713,115.722,172099997.0
2006-03-01 00:28:00,115.728,115.738,115.72,115.72,141100000.0
2006-03-01 00:29:00,115.725,115.735,115.707,115.731,101900000.0
2006-03-01 00:30:00,115.73,115.734,115.706,115.721,157699997.0
2006-03-01 00:31:00,115.72,115.726,115.708,115.712,156700003.0
2006-03-01 00:32:00,115.712,115.714,115.7,115.7,175099999.0
2006-03-01 00:33:00,115.708,115.713,115.705,115.71,210300003.0
2006-03-01 00:34:00,115.706,115.721,115.706,115.719,162400003.0
2006-03-01 00:35:00,115.719,115.719,115.711,115.715,329800000.0
2006-03-01 00:36:00,115.719,115.722,115.708,115.708,206100003.0
2006-03-01 00:37:00,115.716,115.716,115.695,115.705,235000003.0
2006-03-01 00:38:00,115.707,115.707,115.7,115.7,330199999.0
2006-03-01 00:39:00,115.702,115.704,115.693,115.697,207500002.0
2006-03-01 00:40:00,115.697,115.705,115.694,115.695,207499998.0
2006-03-01 00:41:00,115.701,115.705,115.692,115.692,123799997.0
2006-03-01 00:42:00,115.692,115.696,115.683,115.695,320000001.0
2006-03-01 00:43:00,115.697,115.697,115.678,115.688,292200005.0
2006-03-01 00:44:00,115.688,115.701,115.687,115.696,251499998.0
2006-03-01 00:45:00,115.707,115.713,115.703,115.709,134800002.0
2006-03-01 00:46:00,115.713,115.713,115.699,115.705,97300000.0
2006-03-01 00:47:00,115.71,115.71,115.704,115.705,191700002.0
2006-03-01 00:48:00,115.702,115.709,115.702,115.708,132299998.0
2006-03-01 00:49:00,115.706,115.717,115.706,115.715,139100002.0
2006-03-01 00:50:00,115.717,115.717,115.708,115.708,54299999.0
2006-03-01 00:51:00,115.715,115.736,115.715,115.728,240800003.0
2006-03-01 00:52:00,115.736,115.753,115.736,115.747,419900001.0
2006-03-01 00:53:00,115.75,115.758,115.748,115.758,129100001.0
2006-03-01 00:54:00,115.763,115.768,115.756,115.759,274600000.0
2006-03-01 00:55:00,115.757,115.76,115.754,115.76,46400000.0
2006-03-01 00:56:00,115.756,115.762,115.75,115.75,287499997.0
2006-03-01 00:57:00,115.745,115.754,115.745,115.747,247800001.0
2006-03-01 00:58:00,115.746,115.746,115.733,115.746,168399999.0
2006-03-01 00:59:00,115.749,115.749,115.742,115.747,50400000.0
2006-03-01 01:00:00,115.738,115.74,115.733,115.739,226700004.0
2006-03-01 01:01:00,115.75,115.763,115.75,115.76,299200007.0
2006-03-01 01:02:00,115.766,115.805,115.766,115.805,265399997.0
2006-03-01 01:03:00,115.81,115.854,115.801,115.854,271799999.0
2006-03-01 01:04:00,115.845,115.853,115.825,115.829,343500001.0
2006-03-01 01:05:00,115.816,115.816,115.766,115.782,255099997.0
2006-03-01 01:06:00,115.788,115.79,115.769,115.774,189600004.0
2006-03-01 01:07:00,115.777,115.794,115.77,115.77,251100002.0
2006-03-01 01:08:00,115.76,115.76,115.757,115.76,94000000.0
2006-03-01 01:09:00,115.768,115.774,115.768,115.77,199500001.0
2006-03-01 01:10:00,115.768,115.771,115.767,115.769,162200004.0
2006-03-01 01:11:00,115.782,115.811,115.782,115.794,137700000.0
2006-03-01 01:12:00,115.793,115.82,115.793,115.82,69199998.0
2006-03-01 01:13:00,115.822,115.835,115.822,115.835,121399998.0
2006-03-01 01:14:00,115.836,115.836,115.813,115.833,204299998.0
2006-03-01 01:15:00,115.847,115.851,115.832,115.832,271300004.0
2006-03-01 01:16:00,115.837,115.844,115.833,115.844,283300003.0
2006-03-01 01:17:00,115.849,115.87,115.847,115.87,372400009.0
2006-03-01 01:18:00,115.874,115.882,115.874,115.879,166299998.0
2006-03-01 01:19:00,115.867,115.877,115.865,115.875,215700002.0
2006-03-01 01:20:00,115.868,115.868,115.832,115.839,264099993.0
2006-03-01 01:21:00,115.843,115.862,115.837,115.837,374599998.0
2006-03-01 01:22:00,115.827,115.83,115.795,115.795,191899996.0
2006-03-01 01:23:00,115.8,115.804,115.785,115.794,346500002.0
2006-03-01 01:24:00,115.793,115.793,115.782,115.786,138400001.0
2006-03-01 01:25:00,115.775,115.775,115.727,115.727,312700005.0
2006-03-01 01:26:00,115.715,115.727,115.69,115.69,244699996.0
2006-03-01 01:27:00,115.702,115.702,115.692,115.698,234699995.0
2006-03-01 01:28:00,115.681,115.681,115.64,115.64,170499999.0
2006-03-01 01:29:00,115.6,115.6,115.529,115.535,169699999.0
2006-03-01 01:30:00,115.538,115.538,115.524,115.534,337599991.0
2006-03-01 01:31:00,115.53,115.53,115.514,115.53,131399996.0
2006-03-01 01:32:00,115.523,115.533,115.514,115.528,226400005.0
2006-03-01 01:33:00,115.516,115.516,115.497,115.497,167999998.0
2006-03-01 01:34:00,115.49,115.495,115.485,115.49,355700000.0
2006-03-01 01:35:00,115.495,115.495,115.49,115.495,293100005.0
2006-03-01 01:36:00,115.493,115.495,115.487,115.49,179000000.0
2006-03-01 01:37:00,115.498,115.533,115.498,115.522,190999999.0
2006-03-01 01:38:00,115.537,115.553,115.53,115.547,203600000.0
2006-03-01 01:39:00,115.544,115.559,115.544,115.555,322000001.0
2006-03-01 01:40:00,115.556,115.558,115.553,115.553,120600001.0
2006-03-01 01:41:00,115.57,115.578,115.57,115.577,166500000.0
2006-03-01 01:42:00,115.578,115.619,115.578,115.619,214499998.0
2006-03-01 01:43:00,115.623,115.672,115.616,115.672,213600002.0
2006-03-01 01:44:00,115.687,115.701,115.67,115.675,176899995.0
2006-03-01 01:45:00,115.675,115.681,115.667,115.667,271500006.0
2006-03-01 01:46:00,115.667,115.667,115.655,115.655,119800001.0
2006-03-01 01:47:00,115.648,115.663,115.646,115.656,280099997.0
2006-03-01 01:48:00,115.658,115.668,115.648,115.664,284499997.0
2006-03-01 01:49:00,115.687,115.762,115.687,115.762,189799998.0
2006-03-01 01:50:00,115.749,115.756,115.734,115.734,306899996.0
2006-03-01 01:51:00,115.738,115.75,115.736,115.75,216000000.0
2006-03-01 01:52:00,115.792,115.89,115.792,115.879,102199999.0
2006-03-01 01:53:00,115.867,115.867,115.808,115.815,315199997.0
2006-03-01 01:54:00,115.809,115.814,115.799,115.801,252400003.0
2006-03-01 01:55:00,115.799,115.804,115.789,115.804,217900005.0
2006-03-01 01:56:00,115.812,115.821,115.799,115.801,310000004.0
2006-03-01 01:57:00,115.792,115.808,115.792,115.807,298800003.0
2006-03-01 01:58:00,115.798,115.798,115.769,115.769,144099997.0
2006-03-01 01:59:00,115.761,115.761,115.737,115.737,328499997.0
2006-03-01 02:00:00,115.757,115.801,115.757,115.798,98499998.0
2006-03-01 02:01:00,115.79,115.794,115.784,115.794,269600004.0
2006-03-01 02:02:00,115.799,115.868,115.799,115.849,319900000.0
2006-03-01 02:03:00,115.837,115.837,115.823,115.83,157000004.0
2006-03-01 02:04:00,115.827,115.827,115.814,115.814,310000002.0
2006-03-01 02:05:00,115.819,115.828,115.814,115.814,130000003.0
2006-03-01 02:06:00,115.805,115.805,115.784,115.791,167100001.0
2006-03-01 02:07:00,115.778,115.786,115.766,115.769,236000002.0
2006-03-01 02:08:00,115.772,115.789,115.772,115.774,281400005.0
2006-03-01 02:09:00,115.77,115.77,115.735,115.744,271300000.0
2006-03-01 02:10:00,115.742,115.766,115.742,115.766,300299999.0
2006-03-01 02:11:00,115.772,115.784,115.765,115.765,262399996.0
2006-03-01 02:12:00,115.763,115.767,115.758,115.766,184000000.0
2006-03-01 02:13:00,115.759,115.774,115.752,115.774,308299999.0
2006-03-01 02:14:00,115.783,115.79,115.776,115.776,232100003.0
2006-03-01 02:15:00,115.776,115.804,115.776,115.804,169000002.0
2006-03-01 02:16:00,115.81,115.81,115.792,115.792,185799998.0
2006-03-01 02:17:00,115.79,115.802,115.79,115.802,130000004.0
2006-03-01 02:18:00,115.812,115.818,115.811,115.811,173600004.0
2006-03-01 02:19:00,115.806,115.815,115.802,115.802,193500002.0
2006-03-01 02:20:00,115.788,115.788,115.728,115.729,200900004.0
2006-03-01 02:21:00,115.719,115.719,115.701,115.713,306499998.0
2006-03-01 02:22:00,115.717,115.737,115.717,115.729,298099999.0
2006-03-01 02:23:00,115.722,115.729,115.71,115.71,218900001.0
2006-03-01 02:24:00,115.719,115.727,115.717,115.719,223300001.0
2006-03-01 02:25:00,115.709,115.712,115.696,115.712,248300001.0
2006-03-01 02:26:00,115.714,115.72,115.694,115.694,368500004.0
2006-03-01 02:27:00,115.7,115.708,115.7,115.708,29000000.0
2006-03-01 02:28:00,115.704,115.708,115.696,115.696,97200000.0
2006-03-01 02:29:00,115.708,115.715,115.707,115.708,122699998.0
2006-03-01 02:30:00,115.719,115.728,115.71,115.72,193799997.0
2006-03-01 02:31:00,115.73,115.751,115.73,115.751,192400005.0
2006-03-01 02:32:00,115.758,115.76,115.742,115.753,253799996.0
2006-03-01 02:33:00,115.759,115.773,115.759,115.769,143800002.0
2006-03-01 02:34:00,115.773,115.773,115.76,115.772,229699995.0
2006-03-01 02:35:00,115.774,115.774,115.76,115.767,403000006.0
2006-03-01 02:36:00,115.767,115.774,115.763,115.774,215199999.0
2006-03-01 02:37:00,115.766,115.766,115.764,115.764,62299999.0
2006-03-01 02:38:00,115.76,115.78,115.751,115.78,274799997.0
2006-03-01 02:39:00,115.787,115.803,115.787,115.8,115499999.0
2006-03-01 02:40:00,115.804,115.831,115.803,115.831,315099995.0
2006-03-01 02:41:00,115.837,115.837,115.805,115.807,286499996.0
2006-03-01 02:42:00,115.803,115.824,115.803,115.822,483099993.0
2006-03-01 02:43:00,115.834,115.841,115.827,115.833,144199995.0
2006-03-01 02:44:00,115.839,115.843,115.827,115.829,185600001.0
2006-03-01 02:45:00,115.817,115.82,115.805,115.811,180900003.0
2006-03-01 02:46:00,115.825,115.845,115.825,115.839,68600001.0
2006-03-01 02:47:00,115.832,115.842,115.831,115.836,464499992.0
2006-03-01 02:48:00,115.833,115.833,115.819,115.828,260499996.0
2006-03-01 02:49:00,115.833,115.833,115.82,115.822,241600003.0
2006-03-01 02:50:00,115.821,115.85,115.821,115.85,209600003.0
2006-03-01 02:51:00,115.853,115.858,115.843,115.852,202300001.0
2006-03-01 02:52:00,115.855,115.856,115.84,115.84,216000005.0
2006-03-01 02:53:00,115.843,115.85,115.838,115.844,237199998.0
2006-03-01 02:54:00,115.833,115.833,115.806,115.806,163500003.0
2006-03-01 02:55:00,115.813,115.818,115.798,115.804,252999998.0
2006-03-01 02:56:00,115.804,115.819,115.804,115.815,229700003.0
2006-03-01 02:57:00,115.817,115.823,115.798,115.798,249499998.0
2006-03-01 02:58:00,115.802,115.828,115.801,115.828,146399997.0
2006-03-01 02:59:00,115.852,115.885,115.852,115.871,190699999.0
2006-03-01 03:00:00,115.873,115.923,115.873,115.923,231000002.0
2006-03-01 03:01:00,115.937,115.945,115.921,115.933,253500002.0
2006-03-01 03:02:00,115.946,115.965,115.937,115.965,273199997.0
2006-03-01 03:03:00,115.971,115.971,115.944,115.949,187499997.0
2006-03-01 03:04:00,115.943,115.964,115.943,115.964,290800002.0
2006-03-01 03:05:00,115.962,115.962,115.953,115.953,223900001.0
2006-03-01 03:06:00,115.963,115.963,115.946,115.949,103600001.0
2006-03-01 03:07:00,115.938,115.939,115.926,115.935,369500000.0
2006-03-01 03:08:00,115.932,115.933,115.923,115.926,374299994.0
2006-03-01 03:09:00,115.922,115.923,115.912,115.923,291300001.0
2006-03-01 03:10:00,115.923,115.923,115.914,115.919,205200001.0
2006-03-01 03:11:00,115.913,115.913,115.89,115.89,267499998.0
2006-03-01 03:12:00,115.895,115.905,115.895,115.902,115300002.0
2006-03-01 03:13:00,115.9,115.9,115.878,115.878,486899997.0
2006-03-01 03:14:00,115.862,115.874,115.853,115.853,299800004.0
2006-03-01 03:15:00,115.857,115.86,115.848,115.853,194300003.0
2006-03-01 03:16:00,115.847,115.855,115.847,115.855,228000005.0
2006-03-01 03:17:00,115.854,115.87,115.85,115.85,176100000.0
2006-03-01 03:18:00,115.847,115.86,115.835,115.835,317000009.0
2006-03-01 03:19:00,115.836,115.854,115.836,115.854,91000000.0
2006-03-01 03:20:00,115.863,115.863,115.852,115.857,221299993.0
2006-03-01 03:21:00,115.867,115.872,115.866,115.872,159599997.0
2006-03-01 03:22:00,115.873,115.881,115.865,115.881,137099999.0
2006-03-01 03:23:00,115.875,115.884,115.868,115.876,204500000.0
2006-03-01 03:24:00,115.871,115.871,115.857,115.865,332200003.0
2006-03-01 03:25:00,115.863,115.869,115.855,115.86,208199999.0
2006-03-01 03:26:00,115.88,115.903,115.88,115.899,235100007.0
2006-03-01 03:27:00,115.907,115.923,115.905,115.923,265700005.0
2006-03-01 03:28:00,115.921,115.921,115.898,115.898,366799997.0
2006-03-01 03:29:00,115.903,115.906,115.886,115.899,410399998.0
2006-03-01 03:30:00,115.898,115.91,115.887,115.894,209500004.0
2006-03-01 03:31:00,115.887,115.887,115.861,115.861,148000000.0
2006-03-01 03:32:00,115.859,115.861,115.848,115.855,191099998.0
2006-03-01 03:33:00,115.85,115.856,115.839,115.842,250900007.0
2006-03-01 03:34:00,115.847,115.85,115.835,115.839,450700004.0
2006-03-01 03:35:00,115.834,115.842,115.834,115.842,184000000.0
2006-03-01 03:36:00,115.838,115.842,115.833,115.837,128799998.0
2006-03-01 03:37:00,115.833,115.842,115.833,115.839,139700001.0
2006-03-01 03:38:00,115.848,115.857,115.845,115.85,113400000.0
2006-03-01 03:39:00,115.854,115.862,115.853,115.856,169099999.0
2006-03-01 03:40:00,115.853,115.853,115.839,115.853,250400003.0
2006-03-01 03:41:00,115.848,115.85,115.841,115.847,59200002.0
2006-03-01 03:42:00,115.852,115.858,115.848,115.858,210400003.0
2006-03-01 03:43:00,115.86,115.865,115.852,115.865,305200004.0
2006-03-01 03:44:00,115.873,115.874,115.862,115.866,175400002.0
2006-03-01 03:45:00,115.865,115.868,115.855,115.865,126400001.0
2006-03-01 03:46:00,115.859,115.862,115.852,115.852,79500000.0
2006-03-01 03:47:00,115.858,115.862,115.847,115.847,116099998.0
2006-03-01 03:48:00,115.847,115.85,115.844,115.848,155300003.0
2006-03-01 03:49:00,115.847,115.851,115.845,115.848,293099998.0
2006-03-01 03:50:00,115.857,115.863,115.855,115.863,233100000.0
2006-03-01 03:51:00,115.857,115.857,115.846,115.855,254399998.0
2006-03-01 03:52:00,115.853,115.853,115.843,115.848,252999998.0
2006-03-01 03:53:00,115.847,115.852,115.844,115.845,185500005.0
2006-03-01 03:54:00,115.847,115.858,115.847,115.858,128400001.0
2006-03-01 03:55:00,115.85,115.85,115.841,115.848,271799998.0
2006-03-01 03:56:00,115.85,115.858,115.85,115.855,67800001.0
2006-03-01 03:57:00,115.848,115.851,115.845,115.851,146600000.0
2006-03-01 03:58:00,115.848,115.855,115.848,115.855,148300001.0
2006-03-01 03:59:00,115.858,115.866,115.854,115.855,289900002.0
2006-03-01 04:00:00,115.85,115.853,115.85,115.85,100599999.0
2006-03-01 04:01:00,115.838,115.84,115.818,115.818,179200002.0
2006-03-01 04:02:00,115.822,115.833,115.822,115.833,68700002.0
2006-03-01 04:03:00,115.852,115.858,115.852,115.858,71099998.0
2006-03-01 04:04:00,115.873,115.873,115.85,115.863,215899996.0
2006-03-01 04:05:00,115.865,115.865,115.858,115.86,324600002.0
2006-03-01 04:06:00,115.865,115.865,115.858,115.865,361500002.0
2006-03-01 04:07:00,115.861,115.861,115.85,115.852,364899998.0
2006-03-01 04:08:00,115.852,115.862,115.85,115.856,265700001.0
2006-03-01 04:09:00,115.858,115.865,115.856,115.858,170600000.0
2006-03-01 04:10:00,115.857,115.862,115.847,115.862,188800005.0
2006-03-01 04:11:00,115.857,115.857,115.843,115.843,227700003.0
2006-03-01 04:12:00,115.844,115.844,115.835,115.84,224100002.0
2006-03-01 04:13:00,115.834,115.848,115.834,115.847,194800000.0
2006-03-01 04:14:00,115.846,115.85,115.837,115.839,300200003.0
2006-03-01 04:15:00,115.837,115.843,115.83,115.843,139300000.0
2006-03-01 04:16:00,115.84,115.845,115.84,115.842,99299998.0
2006-03-01 04:17:00,115.838,115.845,115.831,115.845,230299998.0
2006-03-01 04:18:00,115.835,115.843,115.833,115.843,188799998.0
2006-03-01 04:19:00,115.844,115.844,115.833,115.837,170400004.0
2006-03-01 04:20:00,115.83,115.842,115.83,115.842,200099997.0
2006-03-01 04:21:00,115.84,115.84,115.84,115.84,50500000.0
2006-03-01 04:22:00,115.842,115.842,115.822,115.822,360099996.0
2006-03-01 04:23:00,115.816,115.816,115.81,115.816,274000004.0
2006-03-01 04:24:00,115.808,115.815,115.808,115.815,255600004.0
2006-03-01 04:25:00,115.807,115.82,115.805,115.816,306899994.0
2006-03-01 04:26:00,115.807,115.814,115.8,115.812,270600001.0
2006-03-01 04:27:00,115.81,115.812,115.804,115.809,270700001.0
2006-03-01 04:28:00,115.811,115.825,115.811,115.82,227800000.0
2006-03-01 04:29:00,115.827,115.838,115.827,115.838,54900000.0
2006-03-01 04:30:00,115.84,115.846,115.831,115.831,94500004.0
2006-03-01 04:31:00,115.83,115.833,115.824,115.827,185800001.0
2006-03-01 04:32:00,115.82,115.825,115.818,115.82,239599998.0
2006-03-01 04:33:00,115.822,115.843,115.822,115.843,305900003.0
2006-03-01 04:34:00,115.835,115.845,115.833,115.845,183699996.0
2006-03-01 04:35:00,115.84,115.852,115.83,115.852,183400002.0
2006-03-01 04:36:00,115.845,115.852,115.838,115.852,96600002.0
2006-03-01 04:37:00,115.852,115.862,115.851,115.857,291300005.0
2006-03-01 04:38:00,115.863,115.863,115.854,115.863,275900001.0
2006-03-01 04:39:00,115.859,115.859,115.842,115.85,126000004.0
2006-03-01 04:40:00,115.86,115.86,115.847,115.849,360600003.0
2006-03-01 04:41:00,115.85,115.855,115.848,115.848,208500000.0
2006-03-01 04:42:00,115.855,115.855,115.847,115.848,252300001.0
2006-03-01 04:43:00,115.856,115.856,115.847,115.848,265500000.0
2006-03-01 04:44:00,115.853,115.858,115.847,115.85,309299995.0
2006-03-01 04:45:00,115.855,115.857,115.843,115.855,298600003.0
2006-03-01 04:46:00,115.851,115.851,115.831,115.831,324199998.0
2006-03-01 04:47:00,115.832,115.832,115.823,115.832,178100004.0
2006-03-01 04:48:00,115.835,115.835,115.828,115.835,275700006.0
2006-03-01 04:49:00,115.835,115.835,115.825,115.83,406399999.0
2006-03-01 04:50:00,115.83,115.839,115.828,115.828,226599995.0
2006-03-01 04:51:00,115.835,115.835,115.835,115.835,4000000.0
2006-03-01 04:52:00,115.832,115.832,115.812,115.812,26500000.0
2006-03-01 04:53:00,115.815,115.816,115.802,115.802,177000004.0
2006-03-01 04:54:00,115.814,115.814,115.795,115.798,242000002.0
2006-03-01 04:55:00,115.803,115.803,115.789,115.789,87099998.0
2006-03-01 04:56:00,115.789,115.802,115.789,115.792,140599999.0
2006-03-01 04:57:00,115.783,115.793,115.783,115.793,230900003.0
2006-03-01 04:58:00,115.789,115.789,115.775,115.778,229500000.0
2006-03-01 04:59:00,115.782,115.782,115.774,115.781,218700000.0
2006-03-01 05:00:00,115.784,115.784,115.774,115.777,317000005.0
2006-03-01 05:01:00,115.772,115.778,115.768,115.774,153699996.0
2006-03-01 05:02:00,115.769,115.778,115.769,115.777,208899999.0
2006-03-01 05:03:00,115.78,115.787,115.775,115.787,134100002.0
2006-03-01 05:04:00,115.795,115.795,115.787,115.79,148800002.0
2006-03-01 05:05:00,115.795,115.801,115.793,115.801,265799997.0
2006-03-01 05:06:00,115.802,115.802,115.785,115.798,302899997.0
2006-03-01 05:07:00,115.801,115.803,115.795,115.799,235099997.0
2006-03-01 05:08:00,115.796,115.796,115.777,115.778,250299999.0
2006-03-01 05:09:00,115.771,115.789,115.771,115.785,275999999.0
2006-03-01 05:10:00,115.788,115.79,115.782,115.782,185099996.0
2006-03-01 05:11:00,115.785,115.798,115.785,115.795,223300007.0
2006-03-01 05:12:00,115.793,115.801,115.787,115.794,67100000.0
2006-03-01 05:13:00,115.795,115.795,115.79,115.795,82200002.0
2006-03-01 05:14:00,115.795,115.795,115.795,115.795,195899994.0
2006-03-01 05:15:00,115.786,115.792,115.777,115.778,145599996.0
2006-03-01 05:16:00,115.775,115.781,115.765,115.768,331800007.0
2006-03-01 05:17:00,115.764,115.764,115.753,115.756,281700003.0
2006-03-01 05:18:00,115.751,115.76,115.745,115.749,194899996.0
2006-03-01 05:19:00,115.744,115.748,115.73,115.734,234499999.0
2006-03-01 05:20:00,115.742,115.742,115.73,115.731,116300002.0
2006-03-01 05:21:00,115.733,115.742,115.731,115.736,495800001.0
2006-03-01 05:22:00,115.732,115.74,115.731,115.735,263200000.0
2006-03-01 05:23:00,115.73,115.739,115.728,115.728,380299994.0
2006-03-01 05:24:00,115.73,115.732,115.727,115.732,183900005.0
2006-03-01 05:25:00,115.728,115.73,115.715,115.729,207500001.0
2006-03-01 05:26:00,115.718,115.73,115.714,115.714,359099998.0
2006-03-01 05:27:00,115.717,115.717,115.714,115.714,102199996.0
2006-03-01 05:28:00,115.72,115.725,115.714,115.717,166500000.0
2006-03-01 05:29:00,115.717,115.717,115.716,115.716,38599998.0
2006-03-01 05:30:00,115.725,115.731,115.718,115.731,226200004.0
2006-03-01 05:31:00,115.73,115.731,115.721,115.724,203800004.0
2006-03-01 05:32:00,115.72,115.729,115.714,115.725,247299999.0
2006-03-01 05:33:00,115.728,115.731,115.716,115.719,316099994.0
2006-03-01 05:34:00,115.708,115.72,115.708,115.71,278199999.0
2006-03-01 05:35:00,115.713,115.713,115.701,115.708,174300000.0
2006-03-01 05:36:00,115.711,115.711,115.697,115.697,130599999.0
2006-03-01 05:37:00,115.697,115.698,115.68,115.68,313599997.0
2006-03-01 05:38:00,115.671,115.671,115.646,115.649,185900003.0
2006-03-01 05:39:00,115.648,115.648,115.628,115.632,307800001.0
2006-03-01 05:40:00,115.633,115.633,115.621,115.627,205999999.0
2006-03-01 05:41:00,115.627,115.635,115.626,115.63,203900000.0
2006-03-01 05:42:00,115.628,115.635,115.62,115.635,296200001.0
2006-03-01 05:43:00,115.646,115.653,115.637,115.639,332099997.0
2006-03-01 05:44:00,115.628,115.639,115.624,115.636,152599998.0
2006-03-01 05:45:00,115.647,115.662,115.647,115.662,255900000.0
2006-03-01 05:46:00,115.664,115.664,115.652,115.663,212900000.0
2006-03-01 05:47:00,115.66,115.665,115.655,115.665,100900000.0
2006-03-01 05:48:00,115.667,115.672,115.66,115.667,235799998.0
2006-03-01 05:49:00,115.667,115.69,115.666,115.674,153300001.0
2006-03-01 05:50:00,115.675,115.675,115.673,115.675,173599999.0
2006-03-01 05:51:00,115.678,115.682,115.677,115.677,302499994.0
2006-03-01 05:52:00,115.675,115.679,115.671,115.671,153500002.0
2006-03-01 05:53:00,115.666,115.678,115.665,115.668,130599999.0
2006-03-01 05:54:00,115.67,115.675,115.668,115.675,319499997.0
2006-03-01 05:55:00,115.673,115.673,115.658,115.658,274200002.0
2006-03-01 05:56:00,115.652,115.652,115.63,115.631,154200001.0
2006-03-01 05:57:00,115.635,115.657,115.635,115.657,198499999.0
2006-03-01 05:58:00,115.666,115.666,115.653,115.664,282999997.0
2006-03-01 05:59:00,115.675,115.683,115.675,115.678,93899999.0
2006-03-01 06:00:00,115.669,115.676,115.66,115.66,163399998.0
2006-03-01 06:01:00,115.649,115.649,115.647,115.647,115499996.0
2006-03-01 06:02:00,115.642,115.65,115.64,115.646,164200000.0
2006-03-01 06:03:00,115.643,115.653,115.643,115.648,221799999.0
2006-03-01 06:04:00,115.638,115.645,115.638,115.64,188800003.0
2006-03-01 06:05:00,115.643,115.643,115.623,115.626,113900001.0
2006-03-01 06:06:00,115.627,115.628,115.617,115.625,140899998.0
2006-03-01 06:07:00,115.615,115.632,115.61,115.61,199399999.0
2006-03-01 06:08:00,115.613,115.613,115.602,115.613,128200002.0
2006-03-01 06:09:00,115.608,115.608,115.592,115.594,72199998.0
2006-03-01 06:10:00,115.594,115.601,115.591,115.597,154500000.0
2006-03-01 06:11:00,115.602,115.622,115.602,115.621,261500003.0
2006-03-01 06:12:00,115.615,115.627,115.615,115.62,231300004.0
2006-03-01 06:13:00,115.615,115.626,115.615,115.626,252400000.0
2006-03-01 06:14:00,115.632,115.641,115.631,115.637,64400000.0
2006-03-01 06:15:00,115.637,115.642,115.633,115.638,256399999.0
2006-03-01 06:16:00,115.643,115.643,115.633,115.637,273599999.0
2006-03-01 06:17:00,115.628,115.628,115.612,115.612,73000000.0
2006-03-01 06:18:00,115.603,115.605,115.593,115.593,161600001.0
2006-03-01 06:19:00,115.599,115.611,115.599,115.611,191200002.0
2006-03-01 06:20:00,115.605,115.613,115.601,115.613,257799996.0
2006-03-01 06:21:00,115.616,115.642,115.616,115.642,131599997.0
2006-03-01 06:22:00,115.643,115.645,115.638,115.645,105399999.0
2006-03-01 06:23:00,115.663,115.687,115.663,115.685,339700000.0
2006-03-01 06:24:00,115.678,115.688,115.678,115.686,270999996.0
2006-03-01 06:25:00,115.682,115.682,115.663,115.663,322999999.0
2006-03-01 06:26:00,115.652,115.663,115.645,115.663,128000001.0
2006-03-01 06:27:00,115.672,115.672,115.657,115.672,263199994.0
2006-03-01 06:28:00,115.668,115.67,115.668,115.67,129700000.0
2006-03-01 06:29:00,115.672,115.681,115.67,115.67,211799999.0
2006-03-01 06:30:00,115.67,115.683,115.67,115.683,119200000.0
2006-03-01 06:31:00,115.675,115.688,115.675,115.682,244499996.0
2006-03-01 06:32:00,115.688,115.692,115.683,115.69,203300001.0
2006-03-01 06:33:00,115.683,115.683,115.67,115.671,201099999.0
2006-03-01 06:34:00,115.67,115.681,115.666,115.672,455400009.0
2006-03-01 06:35:00,115.677,115.688,115.676,115.68,326099996.0
2006-03-01 06:36:00,115.679,115.684,115.673,115.684,133200000.0
2006-03-01 06:37:00,115.679,115.683,115.674,115.677,352199992.0
2006-03-01 06:38:00,115.672,115.672,115.655,115.66,237899993.0
2006-03-01 06:39:00,115.668,115.679,115.668,115.67,320200006.0
2006-03-01 06:40:00,115.677,115.692,115.676,115.692,153800004.0
2006-03-01 06:41:00,115.688,115.688,115.673,115.678,288299996.0
2006-03-01 06:42:00,115.68,115.68,115.673,115.677,230199998.0
2006-03-01 06:43:00,115.673,115.673,115.664,115.664,153999999.0
2006-03-01 06:44:00,115.668,115.671,115.663,115.663,226899999.0
2006-03-01 06:45:00,115.655,115.67,115.655,115.666,176299999.0
2006-03-01 06:46:00,115.672,115.683,115.662,115.683,206900001.0
2006-03-01 06:47:00,115.677,115.697,115.677,115.697,132300000.0
2006-03-01 06:48:00,115.709,115.709,115.706,115.706,76899997.0
2006-03-01 06:49:00,115.717,115.724,115.713,115.722,220899993.0
2006-03-01 06:50:00,115.728,115.728,115.701,115.701,99299999.0
2006-03-01 06:51:00,115.698,115.704,115.689,115.689,287199996.0
2006-03-01 06:52:00,115.693,115.693,115.681,115.693,186600005.0
2006-03-01 06:53:00,115.69,115.695,115.687,115.692,317199998.0
2006-03-01 06:54:00,115.695,115.695,115.692,115.695,208900000.0
2006-03-01 06:55:00,115.693,115.701,115.693,115.697,163300003.0
2006-03-01 06:56:00,115.691,115.691,115.675,115.676,262700002.0
2006-03-01 06:57:00,115.682,115.683,115.675,115.675,215700000.0
2006-03-01 06:58:00,115.666,115.666,115.654,115.659,192200004.0
2006-03-01 06:59:00,115.667,115.672,115.663,115.667,279900003.0
2006-03-01 07:00:00,115.659,115.672,115.659,115.67,329200001.0
2006-03-01 07:01:00,115.665,115.672,115.661,115.667,355600006.0
2006-03-01 07:02:00,115.665,115.665,115.665,115.665,45200001.0
2006-03-01 07:03:00,115.667,115.675,115.665,115.665,297199998.0
2006-03-01 07:04:00,115.676,115.704,115.676,115.697,201700002.0
2006-03-01 07:05:00,115.699,115.709,115.682,115.689,310699998.0
2006-03-01 07:06:00,115.682,115.69,115.682,115.682,267700001.0
2006-03-01 07:07:00,115.69,115.69,115.675,115.684,188500004.0
2006-03-01 07:08:00,115.673,115.685,115.673,115.676,314599995.0
2006-03-01 07:09:00,115.677,115.687,115.674,115.674,243600000.0
2006-03-01 07:10:00,115.663,115.678,115.662,115.662,347300001.0
2006-03-01 07:11:00,115.667,115.671,115.654,115.654,297300001.0
2006-03-01 07:12:00,115.655,115.655,115.647,115.653,245099998.0
2006-03-01 07:13:00,115.652,115.655,115.647,115.655,217299997.0
2006-03-01 07:14:00,115.654,115.654,115.643,115.643,131599997.0
2006-03-01 07:15:00,115.647,115.653,115.641,115.653,142700004.0
2006-03-01 07:16:00,115.643,115.654,115.643,115.654,91100000.0
2006-03-01 07:17:00,115.652,115.652,115.641,115.643,217599994.0
2006-03-01 07:18:00,115.647,115.652,115.642,115.642,219600002.0
2006-03-01 07:19:00,115.64,115.645,115.64,115.645,126300000.0
2006-03-01 07:20:00,115.645,115.645,115.642,115.645,357900000.0
2006-03-01 07:21:00,115.644,115.652,115.638,115.652,101700001.0
2006-03-01 07:22:00,115.648,115.648,115.644,115.646,150700002.0
2006-03-01 07:23:00,115.639,115.648,115.639,115.648,132900002.0
2006-03-01 07:24:00,115.648,115.655,115.647,115.65,366800000.0
2006-03-01 07:25:00,115.648,115.655,115.647,115.655,216100004.0
2006-03-01 07:26:00,115.65,115.655,115.647,115.65,211399999.0
2006-03-01 07:27:00,115.65,115.654,115.643,115.647,237900003.0
2006-03-01 07:28:00,115.656,115.66,115.653,115.66,105600002.0
2006-03-01 07:29:00,115.659,115.663,115.648,115.663,178700000.0
2006-03-01 07:30:00,115.663,115.675,115.663,115.675,294200001.0
2006-03-01 07:31:00,115.683,115.683,115.669,115.683,279300001.0
2006-03-01 07:32:00,115.683,115.711,115.683,115.711,380900008.0
2006-03-01 07:33:00,115.713,115.713,115.7,115.7,163200000.0
2006-03-01 07:34:00,115.695,115.712,115.695,115.71,359099996.0
2006-03-01 07:35:00,115.703,115.711,115.694,115.694,167000003.0
2006-03-01 07:36:00,115.695,115.695,115.688,115.695,118400004.0
2006-03-01 07:37:00,115.69,115.69,115.685,115.687,169500003.0
2006-03-01 07:38:00,115.678,115.678,115.669,115.67,179400002.0
2006-03-01 07:39:00,115.661,115.68,115.661,115.676,194300001.0
2006-03-01 07:40:00,115.672,115.672,115.658,115.665,150799997.0
2006-03-01 07:41:00,115.669,115.673,115.663,115.673,155000002.0
2006-03-01 07:42:00,115.67,115.673,115.668,115.668,81399999.0
2006-03-01 07:43:00,115.675,115.677,115.67,115.677,153900002.0
2006-03-01 07:44:00,115.673,115.681,115.669,115.681,218400001.0
2006-03-01 07:45:00,115.68,115.683,115.674,115.678,173899997.0
2006-03-01 07:46:00,115.677,115.681,115.673,115.674,173400003.0
2006-03-01 07:47:00,115.664,115.664,115.641,115.641,112500001.0
2006-03-01 07:48:00,115.647,115.661,115.647,115.653,285799997.0
2006-03-01 07:49:00,115.661,115.672,115.661,115.672,119800001.0
2006-03-01 07:50:00,115.668,115.67,115.66,115.66,230800004.0
2006-03-01 07:51:00,115.669,115.671,115.669,115.671,74400002.0
2006-03-01 07:52:00,115.668,115.673,115.662,115.673,172399997.0
2006-03-01 07:53:00,115.679,115.697,115.679,115.697,196800000.0
2006-03-01 07:54:00,115.698,115.705,115.688,115.702,257100001.0
2006-03-01 07:55:00,115.699,115.699,115.681,115.695,281999996.0
2006-03-01 07:56:00,115.7,115.708,115.69,115.7,77600000.0
2006-03-01 07:57:00,115.707,115.732,115.707,115.732,271200002.0
2006-03-01 07:58:00,115.732,115.756,115.725,115.756,237499999.0
2006-03-01 07:59:00,115.76,115.76,115.744,115.745,249599994.0
2006-03-01 08:00:00,115.733,115.733,115.727,115.727,46600001.0
2006-03-01 08:01:00,115.725,115.738,115.72,115.72,340999996.0
2006-03-01 08:02:00,115.722,115.722,115.702,115.702,156299999.0
2006-03-01 08:03:00,115.698,115.705,115.696,115.705,97099999.0
2006-03-01 08:04:00,115.707,115.714,115.702,115.709,288799997.0
2006-03-01 08:05:00,115.723,115.727,115.715,115.715,260199998.0
2006-03-01 08:06:00,115.72,115.733,115.718,115.718,319700002.0
2006-03-01 08:07:00,115.725,115.746,115.725,115.746,213300000.0
2006-03-01 08:08:00,115.76,115.76,115.748,115.75,269600009.0
2006-03-01 08:09:00,115.753,115.762,115.743,115.762,388900006.0
2006-03-01 08:10:00,115.757,115.759,115.752,115.753,310900004.0
2006-03-01 08:11:00,115.755,115.755,115.748,115.748,73200001.0
2006-03-01 08:12:00,115.75,115.757,115.747,115.757,351299999.0
2006-03-01 08:13:00,115.75,115.762,115.75,115.757,229399999.0
2006-03-01 08:14:00,115.752,115.757,115.742,115.742,218500001.0
2006-03-01 08:15:00,115.746,115.751,115.746,115.75,42800001.0
2006-03-01 08:16:00,115.75,115.75,115.744,115.748,210100003.0
2006-03-01 08:17:00,115.744,115.746,115.739,115.739,235300001.0
2006-03-01 08:18:00,115.747,115.753,115.743,115.753,254700001.0
2006-03-01 08:19:00,115.746,115.747,115.745,115.745,168899998.0
2006-03-01 08:20:00,115.739,115.739,115.73,115.733,203500004.0
2006-03-01 08:21:00,115.729,115.729,115.726,115.726,194699996.0
2006-03-01 08:22:00,115.725,115.725,115.714,115.719,99500002.0
2006-03-01 08:23:00,115.72,115.725,115.72,115.725,26800000.0
2006-03-01 08:24:00,115.725,115.725,115.717,115.72,349899999.0
2006-03-01 08:25:00,115.727,115.736,115.72,115.729,234800002.0
2006-03-01 08:26:00,115.731,115.739,115.731,115.738,73200000.0
2006-03-01 08:27:00,115.743,115.745,115.74,115.745,220400003.0
2006-03-01 08:28:00,115.735,115.739,115.73,115.732,198499999.0
2006-03-01 08:29:00,115.732,115.735,115.71,115.712,132900001.0
2006-03-01 08:30:00,115.697,115.717,115.695,115.717,219199994.0
2006-03-01 08:31:00,115.716,115.719,115.711,115.718,275400004.0
2006-03-01 08:32:00,115.718,115.721,115.715,115.719,391500003.0
2006-03-01 08:33:00,115.728,115.73,115.72,115.726,246199997.0
2006-03-01 08:34:00,115.74,115.746,115.738,115.739,266700004.0
2006-03-01 08:35:00,115.743,115.743,115.737,115.737,160400000.0
2006-03-01 08:36:00,115.729,115.733,115.722,115.722,167100000.0
2006-03-01 08:37:00,115.727,115.731,115.722,115.729,169900003.0
2006-03-01 08:38:00,115.737,115.737,115.722,115.73,249499999.0
2006-03-01 08:39:00,115.73,115.735,115.73,115.73,86199999.0
2006-03-01 08:40:00,115.733,115.733,115.725,115.727,349300001.0
2006-03-01 08:41:00,115.731,115.741,115.73,115.738,250500002.0
2006-03-01 08:42:00,115.744,115.754,115.743,115.748,96100003.0
2006-03-01 08:43:00,115.752,115.752,115.742,115.748,232099995.0
2006-03-01 08:44:00,115.75,115.762,115.75,115.759,266500001.0
2006-03-01 08:45:00,115.757,115.77,115.757,115.77,306199995.0
2006-03-01 08:46:00,115.785,115.805,115.785,115.796,114900000.0
2006-03-01 08:47:00,115.787,115.792,115.783,115.783,331700000.0
2006-03-01 08:48:00,115.775,115.801,115.775,115.801,161700001.0
2006-03-01 08:49:00,115.807,115.815,115.802,115.802,362900000.0
2006-03-01 08:50:00,115.81,115.839,115.81,115.832,319000005.0
2006-03-01 08:51:00,115.832,115.842,115.832,115.838,314300001.0
2006-03-01 08:52:00,115.841,115.841,115.824,115.824,125600001.0
2006-03-01 08:53:00,115.816,115.826,115.816,115.817,235799997.0
2006-03-01 08:54:00,115.821,115.823,115.808,115.814,292899998.0
2006-03-01 08:55:00,115.806,115.816,115.797,115.801,58599999.0
2006-03-01 08:56:00,115.802,115.802,115.788,115.788,84699998.0
2006-03-01 08:57:00,115.787,115.793,115.782,115.789,255099999.0
2006-03-01 08:58:00,115.795,115.806,115.795,115.803,279599999.0
2006-03-01 08:59:00,115.801,115.801,115.791,115.792,160499996.0
2006-03-01 09:00:00,115.796,115.812,115.794,115.802,349700002.0
2006-03-01 09:01:00,115.81,115.81,115.795,115.8,171999998.0
2006-03-01 09:02:00,115.803,115.808,115.788,115.788,275599993.0
2006-03-01 09:03:00,115.789,115.789,115.783,115.785,79700001.0
2006-03-01 09:04:00,115.8,115.805,115.797,115.8,207499999.0
2006-03-01 09:05:00,115.805,115.805,115.8,115.805,175300000.0
2006-03-01 09:06:00,115.797,115.8,115.793,115.793,190700004.0
2006-03-01 09:07:00,115.795,115.817,115.795,115.81,189999998.0
2006-03-01 09:08:00,115.814,115.816,115.807,115.815,262299997.0
2006-03-01 09:09:00,115.815,115.82,115.811,115.82,294300007.0
2006-03-01 09:10:00,115.822,115.84,115.822,115.836,265699998.0
2006-03-01 09:11:00,115.841,115.862,115.841,115.862,276499997.0
2006-03-01 09:12:00,115.86,115.871,115.858,115.863,304700005.0
2006-03-01 09:13:00,115.86,115.86,115.85,115.855,146099997.0
2006-03-01 09:14:00,115.858,115.858,115.848,115.848,149600001.0
2006-03-01 09:15:00,115.841,115.841,115.816,115.821,210500000.0
2006-03-01 09:16:00,115.827,115.835,115.814,115.834,260700006.0
2006-03-01 09:17:00,115.831,115.831,115.818,115.823,127500000.0
2006-03-01 09:18:00,115.828,115.853,115.825,115.849,269800001.0
2006-03-01 09:19:00,115.852,115.858,115.845,115.849,276300004.0
2006-03-01 09:20:00,115.848,115.85,115.843,115.848,263099998.0
2006-03-01 09:21:00,115.857,115.86,115.849,115.85,216800003.0
2006-03-01 09:22:00,115.863,115.866,115.851,115.86,361299994.0
2006-03-01 09:23:00,115.863,115.863,115.854,115.857,153800001.0
2006-03-01 09:24:00,115.858,115.858,115.837,115.839,162300001.0
2006-03-01 09:25:00,115.843,115.851,115.842,115.842,159000001.0
2006-03-01 09:26:00,115.842,115.842,115.825,115.825,317900004.0
2006-03-01 09:27:00,115.826,115.826,115.794,115.794,260700001.0
2006-03-01 09:28:00,115.799,115.801,115.799,115.801,131700005.0
2006-03-01 09:29:00,115.795,115.8,115.792,115.798,91100002.0
2006-03-01 09:30:00,115.8,115.801,115.79,115.792,279500000.0
2006-03-01 09:31:00,115.798,115.803,115.796,115.797,184399999.0
2006-03-01 09:32:00,115.801,115.801,115.785,115.788,215500000.0
2006-03-01 09:33:00,115.78,115.785,115.774,115.778,229900004.0
2006-03-01 09:34:00,115.772,115.781,115.77,115.776,188799997.0
2006-03-01 09:35:00,115.778,115.778,115.77,115.775,185000004.0
2006-03-01 09:36:00,115.777,115.786,115.776,115.78,406000000.0
2006-03-01 09:37:00,115.783,115.783,115.775,115.777,116200000.0
2006-03-01 09:38:00,115.778,115.778,115.763,115.775,397700003.0
2006-03-01 09:39:00,115.754,115.754,115.726,115.726,235900000.0
2006-03-01 09:40:00,115.733,115.743,115.728,115.743,409499998.0
2006-03-01 09:41:00,115.741,115.744,115.733,115.744,255400005.0
2006-03-01 09:42:00,115.755,115.778,115.755,115.771,260999998.0
2006-03-01 09:43:00,115.772,115.772,115.755,115.765,225199999.0
2006-03-01 09:44:00,115.768,115.771,115.757,115.757,106000002.0
2006-03-01 09:45:00,115.759,115.759,115.753,115.757,111800000.0
2006-03-01 09:46:00,115.758,115.765,115.754,115.754,75299998.0
2006-03-01 09:47:00,115.751,115.755,115.747,115.752,320400002.0
2006-03-01 09:48:00,115.749,115.771,115.749,115.771,322700003.0
2006-03-01 09:49:00,115.767,115.81,115.767,115.81,377300002.0
2006-03-01 09:50:00,115.807,115.807,115.78,115.786,192300004.0
2006-03-01 09:51:00,115.78,115.784,115.774,115.782,240299999.0
2006-03-01 09:52:00,115.782,115.789,115.769,115.783,258400005.0
2006-03-01 09:53:00,115.785,115.785,115.78,115.78,175499999.0
2006-03-01 09:54:00,115.775,115.78,115.773,115.773,91000003.0
2006-03-01 09:55:00,115.788,115.792,115.781,115.789,130800000.0
2006-03-01 09:56:00,115.785,115.794,115.785,115.79,172499999.0
2006-03-01 09:57:00,115.787,115.802,115.787,115.802,199200002.0
2006-03-01 09:58:00,115.807,115.818,115.804,115.818,331200000.0
2006-03-01 09:59:00,115.818,115.826,115.814,115.826,152500003.0
2006-03-01 10:00:00,115.833,115.842,115.831,115.835,229199999.0
2006-03-01 10:01:00,115.848,115.851,115.843,115.845,119000000.0
2006-03-01 10:02:00,115.84,115.84,115.83,115.83,90100002.0
2006-03-01 10:03:00,115.82,115.82,115.8,115.8,176600001.0
2006-03-01 10:04:00,115.802,115.811,115.794,115.794,107999998.0
2006-03-01 10:05:00,115.799,115.807,115.781,115.781,187800004.0
2006-03-01 10:06:00,115.783,115.793,115.783,115.793,173900003.0
2006-03-01 10:07:00,115.792,115.81,115.792,115.8,276999992.0
2006-03-01 10:08:00,115.799,115.802,115.786,115.794,309700009.0
2006-03-01 10:09:00,115.802,115.817,115.795,115.81,289600000.0
2006-03-01 10:10:00,115.816,115.827,115.812,115.82,362600000.0
2006-03-01 10:11:00,115.828,115.828,115.82,115.82,79899998.0
2006-03-01 10:12:00,115.825,115.846,115.825,115.846,390800000.0
2006-03-01 10:13:00,115.852,115.862,115.846,115.849,177400000.0
2006-03-01 10:14:00,115.84,115.853,115.833,115.853,177700001.0
2006-03-01 10:15:00,115.854,115.856,115.837,115.837,251400002.0
2006-03-01 10:16:00,115.835,115.843,115.827,115.843,284499998.0
2006-03-01 10:17:00,115.843,115.843,115.831,115.842,185300001.0
2006-03-01 10:18:00,115.848,115.863,115.843,115.858,246000002.0
2006-03-01 10:19:00,115.853,115.867,115.853,115.867,270099995.0
2006-03-01 10:20:00,115.863,115.863,115.852,115.854,118300001.0
2006-03-01 10:21:00,115.858,115.861,115.858,115.859,106799999.0
2006-03-01 10:22:00,115.865,115.875,115.859,115.875,363500000.0
2006-03-01 10:23:00,115.875,115.877,115.87,115.877,231100000.0
2006-03-01 10:24:00,115.886,115.894,115.88,115.89,287599998.0
2006-03-01 10:25:00,115.902,115.907,115.888,115.895,370299992.0
2006-03-01 10:26:00,115.895,115.898,115.892,115.897,126799997.0
2006-03-01 10:27:00,115.898,115.899,115.886,115.888,253100000.0
2006-03-01 10:28:00,115.904,115.916,115.895,115.916,230200001.0
2006-03-01 10:29:00,115.918,115.955,115.918,115.955,199499996.0
2006-03-01 10:30:00,115.962,115.962,115.944,115.947,317100004.0
2006-03-01 10:31:00,115.958,115.958,115.947,115.953,218800000.0
2006-03-01 10:32:00,115.953,115.96,115.948,115.948,200600005.0
2006-03-01 10:33:00,115.95,115.97,115.95,115.96,114499999.0
2006-03-01 10:34:00,115.955,115.957,115.948,115.957,272399995.0
2006-03-01 10:35:00,115.955,115.984,115.94,115.944,355799997.0
2006-03-01 10:36:00,115.927,115.927,115.897,115.897,79100002.0
2006-03-01 10:37:00,115.9,115.904,115.897,115.902,184199999.0
2006-03-01 10:38:00,115.908,115.918,115.907,115.907,247699994.0
2006-03-01 10:39:00,115.912,115.928,115.912,115.925,179399999.0
2006-03-01 10:40:00,115.93,115.93,115.92,115.92,208300000.0
2006-03-01 10:41:00,115.905,115.906,115.902,115.902,172500005.0
2006-03-01 10:42:00,115.906,115.914,115.904,115.914,176799997.0
2006-03-01 10:43:00,115.91,115.91,115.892,115.892,280600000.0
2006-03-01 10:44:00,115.893,115.902,115.888,115.888,282500004.0
2006-03-01 10:45:00,115.894,115.899,115.894,115.899,71000000.0
2006-03-01 10:46:00,115.903,115.903,115.891,115.891,185300004.0
2006-03-01 10:47:00,115.892,115.892,115.88,115.88,143799999.0
2006-03-01 10:48:00,115.889,115.916,115.889,115.91,214400001.0
2006-03-01 10:49:00,115.907,115.913,115.903,115.913,257200001.0
2006-03-01 10:50:00,115.911,115.911,115.891,115.906,194099998.0
2006-03-01 10:51:00,115.913,115.931,115.913,115.923,328500001.0
2006-03-01 10:52:00,115.927,115.932,115.917,115.917,312600000.0
2006-03-01 10:53:00,115.915,115.925,115.915,115.923,138899999.0
2006-03-01 10:54:00,115.921,115.929,115.913,115.913,130299999.0
2006-03-01 10:55:00,115.903,115.913,115.889,115.889,355100005.0
2006-03-01 10:56:00,115.891,115.903,115.886,115.903,221299993.0
2006-03-01 10:57:00,115.903,115.906,115.888,115.888,280799997.0
2006-03-01 10:58:00,115.887,115.887,115.869,115.88,297700004.0
2006-03-01 10:59:00,115.892,115.895,115.878,115.878,165600000.0
2006-03-01 11:00:00,115.886,115.897,115.886,115.897,222599999.0
2006-03-01 11:01:00,115.9,115.904,115.898,115.904,271100003.0
2006-03-01 11:02:00,115.907,115.907,115.893,115.905,137600000.0
2006-03-01 11:03:00,115.902,115.903,115.899,115.903,55400001.0
2006-03-01 11:04:00,115.902,115.902,115.887,115.892,284000001.0
2006-03-01 11:05:00,115.888,115.904,115.881,115.881,392799998.0
2006-03-01 11:06:00,115.889,115.901,115.887,115.9,242699995.0
2006-03-01 11:07:00,115.895,115.903,115.893,115.893,171500003.0
2006-03-01 11:08:00,115.891,115.9,115.887,115.89,216500005.0
2006-03-01 11:09:00,115.879,115.879,115.851,115.853,272599996.0
2006-03-01 11:10:00,115.855,115.859,115.85,115.85,238500000.0
2006-03-01 11:11:00,115.848,115.851,115.844,115.847,161000003.0
2006-03-01 11:12:00,115.847,115.853,115.841,115.853,365200005.0
2006-03-01 11:13:00,115.852,115.857,115.843,115.843,213699996.0
2006-03-01 11:14:00,115.843,115.854,115.843,115.853,312899997.0
2006-03-01 11:15:00,115.848,115.858,115.846,115.858,160200001.0
2006-03-01 11:16:00,115.862,115.862,115.847,115.855,181100001.0
2006-03-01 11:17:00,115.853,115.858,115.848,115.858,216400002.0
2006-03-01 11:18:00,115.863,115.866,115.856,115.865,209800003.0
2006-03-01 11:19:00,115.857,115.863,115.852,115.862,294700001.0
2006-03-01 11:20:00,115.866,115.866,115.847,115.854,297100001.0
2006-03-01 11:21:00,115.853,115.864,115.853,115.861,154099998.0
2006-03-01 11:22:00,115.866,115.871,115.858,115.869,221600001.0
2006-03-01 11:23:00,115.871,115.871,115.852,115.852,121700001.0
2006-03-01 11:24:00,115.846,115.858,115.846,115.85,150400003.0
2006-03-01 11:25:00,115.847,115.858,115.847,115.856,239799994.0
2006-03-01 11:26:00,115.865,115.879,115.865,115.872,97299999.0
2006-03-01 11:27:00,115.873,115.882,115.867,115.88,242999999.0
2006-03-01 11:28:00,115.883,115.898,115.882,115.898,89400002.0
2006-03-01 11:29:00,115.893,115.893,115.882,115.882,270599990.0
2006-03-01 11:30:00,115.885,115.89,115.88,115.88,162400001.0
2006-03-01 11:31:00,115.88,115.88,115.875,115.88,174700001.0
2006-03-01 11:32:00,115.881,115.888,115.873,115.88,244700005.0
2006-03-01 11:33:00,115.89,115.89,115.881,115.89,187700001.0
2006-03-01 11:34:00,115.893,115.898,115.891,115.896,269700001.0
2006-03-01 11:35:00,115.897,115.897,115.887,115.887,171299997.0
2006-03-01 11:36:00,115.884,115.887,115.881,115.882,300300004.0
2006-03-01 11:37:00,115.88,115.88,115.87,115.88,93300001.0
2006-03-01 11:38:00,115.882,115.883,115.871,115.871,79600000.0
2006-03-01 11:39:00,115.867,115.867,115.848,115.85,259200004.0
2006-03-01 11:40:00,115.839,115.847,115.839,115.847,180300005.0
2006-03-01 11:41:00,115.846,115.862,115.846,115.856,127700002.0
2006-03-01 11:42:00,115.858,115.862,115.853,115.857,214400001.0
2006-03-01 11:43:00,115.858,115.858,115.84,115.84,170800001.0
2006-03-01 11:44:00,115.847,115.849,115.843,115.845,209799998.0
2006-03-01 11:45:00,115.853,115.853,115.835,115.841,239700002.0
2006-03-01 11:46:00,115.838,115.852,115.838,115.852,174500001.0
2006-03-01 11:47:00,115.85,115.851,115.845,115.851,194000001.0
2006-03-01 11:48:00,115.852,115.853,115.84,115.853,134900001.0
2006-03-01 11:49:00,115.858,115.863,115.852,115.852,231599999.0
2006-03-01 11:50:00,115.85,115.872,115.849,115.872,263300001.0
2006-03-01 11:51:00,115.866,115.871,115.859,115.861,239299999.0
2006-03-01 11:52:00,115.874,115.876,115.868,115.87,140200000.0
2006-03-01 11:53:00,115.868,115.875,115.868,115.871,278399998.0
2006-03-01 11:54:00,115.875,115.88,115.869,115.88,151400004.0
2006-03-01 11:55:00,115.876,115.878,115.867,115.878,331300000.0
2006-03-01 11:56:00,115.878,115.883,115.873,115.875,152299997.0
2006-03-01 11:57:00,115.871,115.872,115.854,115.854,287299993.0
2006-03-01 11:58:00,115.851,115.86,115.851,115.857,161099998.0
2006-03-01 11:59:00,115.859,115.863,115.855,115.86,247999995.0
2006-03-01 12:00:00,115.861,115.866,115.86,115.86,187599998.0
2006-03-01 12:01:00,115.868,115.869,115.856,115.856,223000004.0
2006-03-01 12:02:00,115.858,115.86,115.853,115.86,260299999.0
2006-03-01 12:03:00,115.86,115.86,115.844,115.844,245999998.0
2006-03-01 12:04:00,115.855,115.855,115.843,115.85,291699997.0
2006-03-01 12:05:00,115.859,115.871,115.859,115.87,223100000.0
2006-03-01 12:06:00,115.864,115.872,115.859,115.86,319500007.0
2006-03-01 12:07:00,115.863,115.863,115.852,115.86,205900002.0
2006-03-01 12:08:00,115.853,115.853,115.845,115.848,174499999.0
2006-03-01 12:09:00,115.85,115.856,115.84,115.85,375399993.0
2006-03-01 12:10:00,115.85,115.85,115.842,115.848,122299999.0
2006-03-01 12:11:00,115.86,115.887,115.86,115.875,296399999.0
2006-03-01 12:12:00,115.879,115.879,115.861,115.873,104399998.0
2006-03-01 12:13:00,115.872,115.872,115.857,115.857,301999996.0
2006-03-01 12:14:00,115.858,115.871,115.857,115.866,448599997.0
2006-03-01 12:15:00,115.873,115.873,115.861,115.861,167800003.0
2006-03-01 12:16:00,115.854,115.862,115.851,115.857,158100002.0
2006-03-01 12:17:00,115.859,115.865,115.859,115.865,312999999.0
2006-03-01 12:18:00,115.862,115.863,115.854,115.863,94899997.0
2006-03-01 12:19:00,115.86,115.869,115.858,115.865,177099997.0
2006-03-01 12:20:00,115.863,115.873,115.86,115.872,214800001.0
2006-03-01 12:21:00,115.873,115.873,115.862,115.87,254500005.0
2006-03-01 12:22:00,115.865,115.868,115.86,115.868,129600001.0
2006-03-01 12:23:00,115.872,115.883,115.87,115.873,266899998.0
2006-03-01 12:24:00,115.88,115.901,115.88,115.901,150799995.0
2006-03-01 12:25:00,115.9,115.93,115.896,115.93,247099993.0
2006-03-01 12:26:00,115.932,115.942,115.925,115.942,143699998.0
2006-03-01 12:27:00,115.954,116.0,115.954,115.978,157299999.0
2006-03-01 12:28:00,115.973,115.988,115.97,115.97,124100001.0
2006-03-01 12:29:00,115.953,115.953,115.921,115.921,269699995.0
2006-03-01 12:30:00,115.923,115.926,115.912,115.912,155299996.0
2006-03-01 12:31:00,115.914,115.919,115.909,115.914,193000000.0
2006-03-01 12:32:00,115.923,115.939,115.916,115.935,196800002.0
2006-03-01 12:33:00,115.945,115.946,115.934,115.937,169000001.0
2006-03-01 12:34:00,115.934,115.957,115.934,115.952,189699997.0
2006-03-01 12:35:00,115.958,115.975,115.951,115.975,293799999.0
2006-03-01 12:36:00,115.988,116.092,115.988,116.092,206500002.0
2006-03-01 12:37:00,116.107,116.126,116.105,116.105,265900001.0
2006-03-01 12:38:00,116.117,116.16,116.117,116.153,131799998.0
2006-03-01 12:39:00,116.16,116.167,116.14,116.14,245799998.0
2006-03-01 12:40:00,116.148,116.174,116.148,116.174,131900001.0
2006-03-01 12:41:00,116.184,116.231,116.184,116.206,248500003.0
2006-03-01 12:42:00,116.2,116.207,116.181,116.197,255899996.0
2006-03-01 12:43:00,116.196,116.196,116.173,116.173,137799999.0
2006-03-01 12:44:00,116.176,116.2,116.172,116.172,347500000.0
2006-03-01 12:45:00,116.19,116.205,116.19,116.197,265400003.0
2006-03-01 12:46:00,116.195,116.201,116.182,116.182,264900003.0
2006-03-01 12:47:00,116.181,116.181,116.144,116.144,275800005.0
2006-03-01 12:48:00,116.142,116.16,116.142,116.154,291099999.0
2006-03-01 12:49:00,116.148,116.148,116.125,116.13,438800009.0
2006-03-01 12:50:00,116.128,116.143,116.128,116.131,166900000.0
2006-03-01 12:51:00,116.137,116.143,116.136,116.142,171700003.0
2006-03-01 12:52:00,116.142,116.145,116.142,116.145,173199996.0
2006-03-01 12:53:00,116.14,116.145,116.14,116.145,272399999.0
2006-03-01 12:54:00,116.138,116.138,116.137,116.137,29600001.0
2006-03-01 12:55:00,116.152,116.168,116.152,116.168,37599999.0
2006-03-01 12:56:00,116.182,116.195,116.182,116.188,223099998.0
2006-03-01 12:57:00,116.197,116.218,116.197,116.204,187100001.0
2006-03-01 12:58:00,116.215,116.243,116.212,116.243,266199999.0
2006-03-01 12:59:00,116.258,116.265,116.248,116.255,225900001.0
2006-03-01 13:00:00,116.26,116.265,116.26,116.265,210000000.0
2006-03-01 13:01:00,116.259,116.267,116.259,116.262,172799994.0
2006-03-01 13:02:00,116.262,116.262,116.244,116.254,185399999.0
2006-03-01 13:03:00,116.253,116.256,116.253,116.255,188399997.0
2006-03-01 13:04:00,116.25,116.259,116.248,116.25,213500001.0
2006-03-01 13:05:00,116.25,116.255,116.241,116.241,419400007.0
2006-03-01 13:06:00,116.243,116.247,116.226,116.226,211200006.0
2006-03-01 13:07:00,116.232,116.244,116.232,116.239,175800003.0
2006-03-01 13:08:00,116.242,116.242,116.241,116.241,88699999.0
2006-03-01 13:09:00,116.241,116.241,116.217,116.217,279299994.0
2006-03-01 13:10:00,116.228,116.23,116.225,116.228,93800000.0
2006-03-01 13:11:00,116.222,116.23,116.218,116.218,166799998.0
2006-03-01 13:12:00,116.209,116.217,116.203,116.217,339100001.0
2006-03-01 13:13:00,116.222,116.222,116.205,116.205,95300001.0
2006-03-01 13:14:00,116.207,116.215,116.207,116.21,119399999.0
2006-03-01 13:15:00,116.211,116.223,116.211,116.223,249399998.0
2006-03-01 13:16:00,116.223,116.246,116.223,116.244,198100001.0
2006-03-01 13:17:00,116.257,116.285,116.257,116.28,241600003.0
2006-03-01 13:18:00,116.292,116.301,116.267,116.267,207100000.0
2006-03-01 13:19:00,116.255,116.255,116.244,116.247,109899999.0
2006-03-01 13:20:00,116.247,116.25,116.242,116.242,159900004.0
2006-03-01 13:21:00,116.252,116.272,116.252,116.272,229099998.0
2006-03-01 13:22:00,116.276,116.291,116.276,116.278,190300000.0
2006-03-01 13:23:00,116.272,116.281,116.272,116.281,237899999.0
2006-03-01 13:24:00,116.285,116.285,116.264,116.264,176499999.0
2006-03-01 13:25:00,116.26,116.263,116.254,116.263,144599999.0
2006-03-01 13:26:00,116.259,116.277,116.255,116.271,255700000.0
2006-03-01 13:27:00,116.271,116.277,116.262,116.262,222700005.0
2006-03-01 13:28:00,116.267,116.273,116.265,116.267,222100003.0
2006-03-01 13:29:00,116.265,116.272,116.259,116.259,217499998.0
2006-03-01 13:30:00,116.255,116.263,116.244,116.263,326599998.0
2006-03-01 13:31:00,116.263,116.263,116.249,116.25,307100008.0
2006-03-01 13:32:00,116.255,116.255,116.248,116.248,326299998.0
2006-03-01 13:33:00,116.255,116.258,116.246,116.246,330100003.0
2006-03-01 13:34:00,116.239,116.244,116.238,116.238,183799999.0
2006-03-01 13:35:00,116.235,116.249,116.235,116.241,173999998.0
2006-03-01 13:36:00,116.235,116.238,116.211,116.211,371699997.0
2006-03-01 13:37:00,116.207,116.207,116.198,116.205,109700002.0
2006-03-01 13:38:00,116.19,116.19,116.165,116.165,205199996.0
2006-03-01 13:39:00,116.168,116.168,116.148,116.149,71900001.0
2006-03-01 13:40:00,116.149,116.163,116.142,116.163,259700005.0
2006-03-01 13:41:00,116.156,116.156,116.135,116.14,107400003.0
2006-03-01 13:42:00,116.143,116.143,116.129,116.132,248099996.0
2006-03-01 13:43:00,116.133,116.143,116.131,116.143,128500000.0
2006-03-01 13:44:00,116.142,116.148,116.136,116.138,314099999.0
2006-03-01 13:45:00,116.138,116.145,116.129,116.129,187000002.0
2006-03-01 13:46:00,116.128,116.145,116.128,116.138,314299998.0
2006-03-01 13:47:00,116.148,116.148,116.137,116.143,271200002.0
2006-03-01 13:48:00,116.152,116.166,116.152,116.158,129600002.0
2006-03-01 13:49:00,116.148,116.152,116.141,116.143,155900002.0
2006-03-01 13:50:00,116.147,116.159,116.142,116.142,336700007.0
2006-03-01 13:51:00,116.147,116.157,116.147,116.157,208600004.0
2006-03-01 13:52:00,116.149,116.16,116.149,116.149,255100005.0
2006-03-01 13:53:00,116.139,116.151,116.139,116.141,194999999.0
2006-03-01 13:54:00,116.143,116.148,116.137,116.142,314899996.0
2006-03-01 13:55:00,116.142,116.144,116.131,116.138,198300000.0
2006-03-01 13:56:00,116.14,116.147,116.137,116.14,294799996.0
2006-03-01 13:57:00,116.138,116.144,116.135,116.137,135099998.0
2006-03-01 13:58:00,116.137,116.145,116.136,116.145,180700000.0
2006-03-01 13:59:00,116.15,116.167,116.15,116.159,199900002.0
2006-03-01 14:00:00,116.166,116.166,116.142,116.162,224899995.0
2006-03-01 14:01:00,116.163,116.174,116.163,116.167,212799999.0
2006-03-01 14:02:00,116.171,116.171,116.161,116.161,173099998.0
2006-03-01 14:03:00,116.157,116.159,116.146,116.146,180899998.0
2006-03-01 14:04:00,116.152,116.162,116.151,116.158,391500000.0
2006-03-01 14:05:00,116.158,116.164,116.15,116.16,260500000.0
2006-03-01 14:06:00,116.164,116.164,116.154,116.157,231099999.0
2006-03-01 14:07:00,116.158,116.162,116.152,116.152,275800003.0
2006-03-01 14:08:00,116.15,116.162,116.147,116.162,124300000.0
2006-03-01 14:09:00,116.139,116.159,116.139,116.154,92100001.0
2006-03-01 14:10:00,116.163,116.163,116.143,116.143,107200000.0
2006-03-01 14:11:00,116.142,116.149,116.137,116.14,215900002.0
2006-03-01 14:12:00,116.132,116.138,116.126,116.126,231900002.0
2006-03-01 14:13:00,116.118,116.118,116.11,116.11,217800005.0
2006-03-01 14:14:00,116.117,116.128,116.117,116.121,156799996.0
2006-03-01 14:15:00,116.121,116.121,116.102,116.102,293000002.0
2006-03-01 14:16:00,116.095,116.106,116.095,116.104,195900005.0
2006-03-01 14:17:00,116.102,116.108,116.098,116.098,278499992.0
2006-03-01 14:18:00,116.087,116.107,116.087,116.1,439099999.0
2006-03-01 14:19:00,116.11,116.121,116.11,116.12,271799998.0
2006-03-01 14:20:00,116.099,116.099,116.06,116.064,91100000.0
2006-03-01 14:21:00,116.052,116.061,116.044,116.061,69199999.0
2006-03-01 14:22:00,116.065,116.065,116.05,116.055,181800001.0
2006-03-01 14:23:00,116.065,116.065,116.052,116.054,349400006.0
2006-03-01 14:24:00,116.054,116.061,116.036,116.036,397900005.0
2006-03-01 14:25:00,116.045,116.061,116.041,116.041,252399998.0
2006-03-01 14:26:00,116.04,116.047,116.037,116.037,166700004.0
2006-03-01 14:27:00,116.042,116.057,116.042,116.051,163600000.0
2006-03-01 14:28:00,116.053,116.072,116.052,116.072,210299999.0
2006-03-01 14:29:00,116.073,116.073,116.062,116.067,142900003.0
2006-03-01 14:30:00,116.064,116.085,116.064,116.084,316800004.0
2006-03-01 14:31:00,116.082,116.089,116.075,116.083,181899995.0
2006-03-01 14:32:00,116.065,116.087,116.065,116.087,183300000.0
2006-03-01 14:33:00,116.08,116.086,116.08,116.086,254199992.0
2006-03-01 14:34:00,116.089,116.089,116.08,116.08,226900001.0
2006-03-01 14:35:00,116.074,116.076,116.067,116.073,165999997.0
2006-03-01 14:36:00,116.076,116.092,116.076,116.092,176899996.0
2006-03-01 14:37:00,116.092,116.098,116.092,116.098,358100003.0
2006-03-01 14:38:00,116.092,116.097,116.089,116.092,186400002.0
2006-03-01 14:39:00,116.074,116.074,116.032,116.032,142199999.0
2006-03-01 14:40:00,116.036,116.059,116.036,116.059,222799997.0
2006-03-01 14:41:00,116.063,116.106,116.063,116.1,289900008.0
2006-03-01 14:42:00,116.096,116.117,116.096,116.115,306200008.0
2006-03-01 14:43:00,116.116,116.117,116.103,116.103,312400004.0
2006-03-01 14:44:00,116.101,116.102,116.084,116.084,151099999.0
2006-03-01 14:45:00,116.086,116.086,116.063,116.063,117000002.0
2006-03-01 14:46:00,116.065,116.073,116.065,116.073,177200004.0
2006-03-01 14:47:00,116.068,116.077,116.067,116.074,221400004.0
2006-03-01 14:48:00,116.076,116.08,116.064,116.068,199600002.0
2006-03-01 14:49:00,116.063,116.068,116.058,116.068,149399998.0
2006-03-01 14:50:00,116.065,116.071,116.065,116.065,120499999.0
2006-03-01 14:51:00,116.07,116.075,116.067,116.07,217500002.0
2006-03-01 14:52:00,116.074,116.076,116.063,116.067,240700001.0
2006-03-01 14:53:00,116.074,116.078,116.072,116.075,258800003.0
2006-03-01 14:54:00,116.072,116.072,116.064,116.07,235300004.0
2006-03-01 14:55:00,116.07,116.071,116.056,116.056,214299999.0
2006-03-01 14:56:00,116.059,116.061,116.054,116.061,140400001.0
2006-03-01 14:57:00,116.065,116.07,116.059,116.07,146999998.0
2006-03-01 14:58:00,116.073,116.084,116.072,116.083,211400001.0
2006-03-01 14:59:00,116.083,116.083,116.074,116.083,231300001.0
2006-03-01 15:00:00,116.076,116.076,116.065,116.067,142500002.0
2006-03-01 15:01:00,116.073,116.073,116.065,116.065,182200002.0
2006-03-01 15:02:00,116.059,116.059,116.045,116.049,160900004.0
2006-03-01 15:03:00,116.054,116.057,116.048,116.056,278200001.0
2006-03-01 15:04:00,116.054,116.054,116.043,116.045,225199998.0
2006-03-01 15:05:00,116.051,116.055,116.022,116.022,232199997.0
2006-03-01 15:06:00,115.999,115.999,115.937,115.937,265099997.0
2006-03-01 15:07:00,115.92,115.924,115.913,115.914,233400001.0
2006-03-01 15:08:00,115.918,115.918,115.871,115.874,292899999.0
2006-03-01 15:09:00,115.878,115.908,115.878,115.908,60400000.0
2006-03-01 15:10:00,115.918,115.928,115.918,115.919,138199995.0
2006-03-01 15:11:00,115.918,115.923,115.91,115.91,291599996.0
2006-03-01 15:12:00,115.917,115.917,115.889,115.889,239400002.0
2006-03-01 15:13:00,115.881,115.883,115.871,115.878,246400005.0
2006-03-01 15:14:00,115.883,115.896,115.883,115.893,326799997.0
2006-03-01 15:15:00,115.883,115.883,115.863,115.863,105799997.0
2006-03-01 15:16:00,115.855,115.864,115.844,115.853,217799999.0
2006-03-01 15:17:00,115.852,115.86,115.84,115.84,128899997.0
2006-03-01 15:18:00,115.832,115.844,115.821,115.84,203500000.0
2006-03-01 15:19:00,115.841,115.858,115.833,115.856,293900002.0
2006-03-01 15:20:00,115.862,115.863,115.842,115.863,354599994.0
2006-03-01 15:21:00,115.872,115.886,115.872,115.882,165400004.0
2006-03-01 15:22:00,115.885,115.887,115.865,115.865,215900004.0
2006-03-01 15:23:00,115.858,115.875,115.858,115.868,320499998.0
2006-03-01 15:24:00,115.872,115.877,115.867,115.877,403999989.0
2006-03-01 15:25:00,115.884,115.898,115.881,115.898,223700005.0
2006-03-01 15:26:00,115.895,115.895,115.878,115.886,249800003.0
2006-03-01 15:27:00,115.883,115.892,115.875,115.892,284099994.0
2006-03-01 15:28:00,115.899,115.906,115.892,115.892,192999996.0
2006-03-01 15:29:00,115.892,115.901,115.891,115.891,216600003.0
2006-03-01 15:30:00,115.892,115.902,115.89,115.895,164600004.0
2006-03-01 15:31:00,115.891,115.891,115.87,115.87,210699999.0
2006-03-01 15:32:00,115.851,115.851,115.813,115.814,166699998.0
2006-03-01 15:33:00,115.82,115.828,115.819,115.819,182500005.0
2006-03-01 15:34:00,115.807,115.832,115.804,115.823,379400003.0
2006-03-01 15:35:00,115.815,115.817,115.801,115.801,138099999.0
2006-03-01 15:36:00,115.798,115.798,115.774,115.785,179900001.0
2006-03-01 15:37:00,115.776,115.776,115.758,115.763,321200001.0
2006-03-01 15:38:00,115.764,115.771,115.751,115.771,170300005.0
2006-03-01 15:39:00,115.764,115.786,115.764,115.786,257899996.0
2006-03-01 15:40:00,115.798,115.82,115.798,115.82,282099994.0
2006-03-01 15:41:00,115.814,115.826,115.809,115.813,276299997.0
2006-03-01 15:42:00,115.809,115.821,115.809,115.809,299399997.0
2006-03-01 15:43:00,115.817,115.832,115.817,115.822,401899999.0
2006-03-01 15:44:00,115.816,115.823,115.816,115.819,189200000.0
2006-03-01 15:45:00,115.823,115.831,115.815,115.831,285599997.0
2006-03-01 15:46:00,115.835,115.837,115.823,115.823,279999996.0
2006-03-01 15:47:00,115.822,115.831,115.816,115.816,131200004.0
2006-03-01 15:48:00,115.825,115.832,115.822,115.828,421499996.0
2006-03-01 15:49:00,115.825,115.861,115.825,115.861,276500007.0
2006-03-01 15:50:00,115.863,115.877,115.857,115.865,327000002.0
2006-03-01 15:51:00,115.858,115.858,115.831,115.844,245099995.0
2006-03-01 15:52:00,115.837,115.848,115.837,115.845,412099991.0
2006-03-01 15:53:00,115.843,115.843,115.822,115.822,281499997.0
2006-03-01 15:54:00,115.826,115.826,115.809,115.809,122800003.0
2006-03-01 15:55:00,115.819,115.835,115.818,115.83,173200004.0
2006-03-01 15:56:00,115.823,115.823,115.811,115.82,293900002.0
2006-03-01 15:57:00,115.806,115.83,115.806,115.83,135399999.0
2006-03-01 15:58:00,115.819,115.819,115.788,115.789,284699997.0
2006-03-01 15:59:00,115.79,115.798,115.785,115.789,295999997.0
2006-03-01 16:00:00,115.795,115.799,115.785,115.799,218900003.0
2006-03-01 16:01:00,115.807,115.811,115.795,115.795,284199994.0
2006-03-01 16:02:00,115.788,115.789,115.777,115.777,309700003.0
2006-03-01 16:03:00,115.777,115.78,115.77,115.779,427299995.0
2006-03-01 16:04:00,115.769,115.792,115.769,115.786,157100002.0
2006-03-01 16:05:00,115.793,115.808,115.793,115.795,257299998.0
2006-03-01 16:06:00,115.803,115.821,115.803,115.82,225600001.0
2006-03-01 16:07:00,115.823,115.831,115.822,115.822,247099999.0
2006-03-01 16:08:00,115.835,115.835,115.829,115.832,139299996.0
2006-03-01 16:09:00,115.84,115.841,115.819,115.819,168000001.0
2006-03-01 16:10:00,115.829,115.836,115.824,115.824,244799998.0
2006-03-01 16:11:00,115.828,115.828,115.813,115.825,131100002.0
2006-03-01 16:12:00,115.838,115.842,115.833,115.833,194999999.0
2006-03-01 16:13:00,115.837,115.837,115.825,115.825,196500000.0
2006-03-01 16:14:00,115.832,115.846,115.832,115.837,366899998.0
2006-03-01 16:15:00,115.838,115.847,115.838,115.847,177299999.0
2006-03-01 16:16:00,115.845,115.847,115.84,115.845,284300002.0
2006-03-01 16:17:00,115.843,115.843,115.813,115.815,141300000.0
2006-03-01 16:18:00,115.816,115.816,115.804,115.805,177900000.0
2006-03-01 16:19:00,115.818,115.837,115.818,115.832,170100003.0
2006-03-01 16:20:00,115.84,115.842,115.832,115.832,209200001.0
2006-03-01 16:21:00,115.836,115.842,115.83,115.835,207099997.0
2006-03-01 16:22:00,115.83,115.83,115.798,115.818,271299998.0
2006-03-01 16:23:00,115.811,115.811,115.779,115.793,110800000.0
2006-03-01 16:24:00,115.782,115.782,115.76,115.76,245000002.0
2006-03-01 16:25:00,115.777,115.803,115.777,115.803,28800000.0
2006-03-01 16:26:00,115.81,115.817,115.796,115.808,268400000.0
2006-03-01 16:27:00,115.804,115.812,115.802,115.803,222599997.0
2006-03-01 16:28:00,115.807,115.807,115.793,115.8,159000002.0
2006-03-01 16:29:00,115.811,115.852,115.803,115.852,197100000.0
2006-03-01 16:30:00,115.856,115.869,115.856,115.865,207800001.0
2006-03-01 16:31:00,115.869,115.875,115.869,115.875,285800003.0
2006-03-01 16:32:00,115.872,115.881,115.855,115.871,351800001.0
2006-03-01 16:33:00,115.863,115.863,115.855,115.863,84199999.0
2006-03-01 16:34:00,115.868,115.871,115.862,115.862,163300003.0
2006-03-01 16:35:00,115.866,115.869,115.862,115.865,359599994.0
2006-03-01 16:36:00,115.865,115.872,115.857,115.865,189300000.0
2006-03-01 16:37:00,115.865,115.872,115.865,115.866,325500000.0
2006-03-01 16:38:00,115.844,115.86,115.83,115.83,171399995.0
2006-03-01 16:39:00,115.823,115.828,115.815,115.82,306499997.0
2006-03-01 16:40:00,115.819,115.876,115.819,115.876,128099998.0
2006-03-01 16:41:00,115.897,115.903,115.889,115.897,328600003.0
2006-03-01 16:42:00,115.902,115.917,115.902,115.917,135699997.0
2006-03-01 16:43:00,115.907,115.919,115.903,115.917,274300002.0
2006-03-01 16:44:00,115.923,115.938,115.923,115.924,125600000.0
2006-03-01 16:45:00,115.927,115.929,115.916,115.922,410300002.0
2006-03-01 16:46:00,115.92,115.925,115.912,115.918,47400000.0
2006-03-01 16:47:00,115.912,115.912,115.894,115.897,269500001.0
2006-03-01 16:48:00,115.893,115.9,115.883,115.9,103499998.0
2006-03-01 16:49:00,115.903,115.936,115.903,115.936,216700000.0
2006-03-01 16:50:00,115.951,115.971,115.944,115.944,199799996.0
2006-03-01 16:51:00,115.943,115.943,115.926,115.942,314699998.0
2006-03-01 16:52:00,115.94,115.94,115.917,115.917,332800000.0
2006-03-01 16:53:00,115.919,115.929,115.91,115.91,312399999.0
2006-03-01 16:54:00,115.918,115.918,115.908,115.914,165200000.0
2006-03-01 16:55:00,115.907,115.913,115.902,115.907,204800003.0
2006-03-01 16:56:00,115.91,115.919,115.904,115.904,241000003.0
2006-03-01 16:57:00,115.911,115.918,115.911,115.917,175800004.0
2006-03-01 16:58:00,115.91,115.91,115.887,115.895,352999997.0
2006-03-01 16:59:00,115.902,115.916,115.901,115.901,340799996.0
2006-03-01 17:00:00,115.892,115.936,115.892,115.901,309200003.0
2006-03-01 17:01:00,115.9,115.941,115.9,115.938,399999995.0
2006-03-01 17:02:00,115.959,115.985,115.959,115.978,88099997.0
2006-03-01 17:03:00,115.991,115.995,115.978,115.983,213200004.0
2006-03-01 17:04:00,115.992,115.992,115.974,115.974,218600001.0
2006-03-01 17:05:00,115.97,115.975,115.951,115.951,150499999.0
2006-03-01 17:06:00,115.97,115.995,115.97,115.995,373799997.0
2006-03-01 17:07:00,115.994,116.047,115.994,116.047,225599998.0
2006-03-01 17:08:00,116.073,116.101,116.073,116.087,117699998.0
2006-03-01 17:09:00,116.095,116.127,116.095,116.115,214399996.0
2006-03-01 17:10:00,116.116,116.12,116.098,116.098,461799998.0
2006-03-01 17:11:00,116.081,116.081,116.059,116.059,103799999.0
2006-03-01 17:12:00,116.058,116.077,116.058,116.07,282000003.0
2006-03-01 17:13:00,116.072,116.072,116.054,116.068,268300000.0
2006-03-01 17:14:00,116.072,116.087,116.07,116.07,281400002.0
2006-03-01 17:15:00,116.061,116.062,116.04,116.04,135999997.0
2006-03-01 17:16:00,116.03,116.035,116.028,116.035,189800002.0
2006-03-01 17:17:00,116.04,116.059,116.04,116.055,379000006.0
2006-03-01 17:18:00,116.052,116.053,116.033,116.033,178400002.0
2006-03-01 17:19:00,116.029,116.066,116.029,116.058,325099997.0
2006-03-01 17:20:00,116.054,116.06,116.048,116.048,290400003.0
2006-03-01 17:21:00,116.043,116.05,116.038,116.042,190199996.0
2006-03-01 17:22:00,116.038,116.039,116.018,116.028,241099994.0
2006-03-01 17:23:00,116.025,116.036,116.025,116.032,201200002.0
2006-03-01 17:24:00,116.042,116.045,115.998,115.998,164700004.0
2006-03-01 17:25:00,115.988,115.988,115.979,115.984,255799999.0
2006-03-01 17:26:00,115.973,115.975,115.965,115.975,232200003.0
2006-03-01 17:27:00,115.97,115.97,115.947,115.947,133100002.0
2006-03-01 17:28:00,115.958,115.96,115.954,115.96,230300002.0
2006-03-01 17:29:00,115.954,115.971,115.954,115.962,270900006.0
2006-03-01 17:30:00,115.959,115.966,115.958,115.966,353999997.0
2006-03-01 17:31:00,115.96,115.965,115.941,115.941,129899999.0
2006-03-01 17:32:00,115.933,115.948,115.912,115.948,256600003.0
2006-03-01 17:33:00,115.942,115.942,115.911,115.913,187500006.0
2006-03-01 17:34:00,115.889,115.889,115.843,115.85,100700002.0
2006-03-01 17:35:00,115.857,115.861,115.851,115.855,331900001.0
2006-03-01 17:36:00,115.86,115.886,115.859,115.88,318399998.0
2006-03-01 17:37:00,115.876,115.876,115.865,115.869,244099996.0
2006-03-01 17:38:00,115.863,115.863,115.842,115.849,224399994.0
2006-03-01 17:39:00,115.855,115.874,115.847,115.873,187499997.0
2006-03-01 17:40:00,115.886,115.895,115.884,115.895,256200001.0
2006-03-01 17:41:00,115.893,115.902,115.877,115.877,182600003.0
2006-03-01 17:42:00,115.871,115.892,115.869,115.881,243399998.0
2006-03-01 17:43:00,115.877,115.88,115.864,115.866,229799997.0
2006-03-01 17:44:00,115.878,115.889,115.873,115.885,397499998.0
2006-03-01 17:45:00,115.889,115.893,115.879,115.886,238299998.0
2006-03-01 17:46:00,115.883,115.883,115.869,115.875,242100001.0
2006-03-01 17:47:00,115.864,115.876,115.863,115.866,286200003.0
2006-03-01 17:48:00,115.859,115.878,115.859,115.866,237500003.0
2006-03-01 17:49:00,115.876,115.893,115.872,115.884,269300000.0
2006-03-01 17:50:00,115.889,115.894,115.876,115.876,350500001.0
2006-03-01 17:51:00,115.875,115.883,115.874,115.874,148700003.0
2006-03-01 17:52:00,115.887,115.909,115.887,115.909,307600004.0
2006-03-01 17:53:00,115.919,115.924,115.906,115.91,156700003.0
2006-03-01 17:54:00,115.911,115.926,115.907,115.926,121300002.0
2006-03-01 17:55:00,115.935,115.956,115.935,115.95,74299998.0
2006-03-01 17:56:00,115.945,115.954,115.94,115.948,243100002.0
2006-03-01 17:57:00,115.952,115.992,115.952,115.991,191899995.0
2006-03-01 17:58:00,115.998,115.998,115.979,115.993,280000000.0
2006-03-01 17:59:00,116.003,116.003,115.945,115.95,298099997.0
2006-03-01 18:00:00,115.946,115.964,115.946,115.961,210700005.0
2006-03-01 18:01:00,116.2,116.23,116.2,116.21,1651399996.0
2006-03-01 18:02:00,116.2,116.21,116.17,116.17,1651399996.0
2006-03-01 18:03:00,116.16,116.17,116.15,116.16,1651399996.0
2006-03-01 18:04:00,116.17,116.17,116.11,116.11,1651399996.0
2006-03-01 18:05:00,116.12,116.12,116.11,116.12,1651399996.0
2006-03-01 18:06:00,116.13,116.15,116.11,116.11,1651399996.0
2006-03-01 18:07:00,116.12,116.12,116.08,116.09,1651399996.0
2006-03-01 18:08:00,116.08,116.09,116.04,116.04,1651399996.0
2006-03-01 18:09:00,116.03,116.05,116.0,116.05,1651399996.0
2006-03-01 18:10:00,116.03,116.04,116.02,116.04,1651399996.0
2006-03-01 18:11:00,115.968,115.975,115.956,115.975,1651399996.0
2006-03-01 18:12:00,115.968,115.976,115.961,115.97,1903600002.0
2006-03-01 18:13:00,116.07,116.08,116.06,116.08,1601200014.0
2006-03-01 18:14:00,116.07,116.08,116.07,116.07,1601200014.0
2006-03-01 18:15:00,116.08,116.09,116.08,116.09,1601200014.0
2006-03-01 18:16:00,116.1,116.13,116.08,116.11,1601200014.0
2006-03-01 18:17:00,116.037,116.051,116.037,116.043,1601200014.0
2006-03-01 18:18:00,116.038,116.038,116.022,116.03,1926499997.0
2006-03-01 18:19:00,116.11,116.12,116.1,116.1,2071399995.0
2006-03-01 18:20:00,116.09,116.1,116.09,116.09,2071399995.0
2006-03-01 18:21:00,116.1,116.1,116.09,116.09,2071399995.0
2006-03-01 18:22:00,116.1,116.1,116.09,116.09,2071399995.0
2006-03-01 18:23:00,116.08,116.08,116.08,116.08,2071399995.0
2006-03-01 18:24:00,116.07,116.07,116.06,116.07,2071399995.0
2006-03-01 18:25:00,116.06,116.06,116.04,116.04,2071399995.0
2006-03-01 18:26:00,115.994,116.032,115.988,116.032,2071399995.0
2006-03-01 18:27:00,116.033,116.044,116.009,116.009,1505600000.0
2006-03-01 18:28:00,116.03,116.03,116.03,116.03,2060300010.0
2006-03-01 18:29:00,116.04,116.04,116.03,116.03,2060300010.0
2006-03-01 18:30:00,116.009,116.021,116.007,116.007,2060300010.0
2006-03-01 18:31:00,116.04,116.06,116.04,116.05,1498499997.0
2006-03-01 18:32:00,116.04,116.05,116.04,116.05,1498499997.0
2006-03-01 18:33:00,116.04,116.04,116.03,116.04,1498499997.0
2006-03-01 18:34:00,116.03,116.04,116.03,116.03,1498499997.0
2006-03-01 18:35:00,116.04,116.07,116.04,116.06,1498499997.0
2006-03-01 18:36:00,116.069,116.069,116.049,116.055,1498499997.0
2006-03-01 18:37:00,116.046,116.049,116.034,116.041,1498900005.0
2006-03-01 18:38:00,116.034,116.034,116.02,116.03,1434300002.0
2006-03-01 18:39:00,116.036,116.053,116.03,116.053,781700004.0
2006-03-01 18:40:00,116.057,116.083,116.057,116.072,1502599995.0
2006-03-01 18:41:00,116.076,116.116,116.076,116.116,1775500004.0
2006-03-01 18:42:00,116.116,116.127,116.106,116.106,1784000006.0
2006-03-01 18:43:00,116.102,116.109,116.1,116.103,1020599999.0
2006-03-01 18:44:00,116.101,116.101,116.079,116.088,730400009.0
2006-03-01 18:45:00,116.082,116.082,116.04,116.045,1309900002.0
2006-03-01 18:46:00,116.033,116.033,116.01,116.014,1457500009.0
2006-03-01 18:47:00,116.021,116.06,116.021,116.06,572199996.0
2006-03-01 18:48:00,116.074,116.077,116.069,116.075,1168900000.0
2006-03-01 18:49:00,116.072,116.079,116.065,116.07,1567100010.0
2006-03-01 18:50:00,116.07,116.07,116.051,116.06,1883399996.0
2006-03-01 18:51:00,116.068,116.091,116.068,116.091,1715200002.0
2006-03-01 18:52:00,116.109,116.132,116.095,116.129,2143900001.0
2006-03-01 18:53:00,116.139,116.139,116.119,116.122,1793999998.0
2006-03-01 18:54:00,116.117,116.124,116.094,116.094,1773899997.0
2006-03-01 18:55:00,116.086,116.097,116.084,116.085,2061100002.0
2006-03-01 18:56:00,116.091,116.18,116.091,116.172,321699997.0
2006-03-01 18:57:00,116.168,116.18,116.162,116.18,779199994.0
2006-03-01 18:58:00,116.186,116.191,116.176,116.176,1417900004.0
2006-03-01 18:59:00,116.175,116.19,116.175,116.177,1436499999.0
2006-03-01 19:00:00,116.178,116.215,116.178,116.201,651299998.0
2006-03-01 19:01:00,116.208,116.22,116.198,116.213,762499995.0
2006-03-01 19:02:00,116.208,116.208,116.168,116.168,565099998.0
2006-03-01 19:03:00,116.161,116.166,116.147,116.162,1668800021.0
2006-03-01 19:04:00,116.158,116.158,116.121,116.121,766300003.0
2006-03-01 19:05:00,116.115,116.12,116.113,116.12,730499999.0
2006-03-01 19:06:00,116.12,116.139,116.111,116.111,919800001.0
2006-03-01 19:07:00,116.105,116.114,116.092,116.092,1842899991.0
2006-03-01 19:08:00,116.083,116.083,116.047,116.047,1674399979.0
2006-03-01 19:09:00,116.032,116.043,116.007,116.043,659699999.0
2006-03-01 19:10:00,116.049,116.052,116.03,116.038,820499996.0
2006-03-01 19:11:00,116.037,116.042,116.029,116.038,660999993.0
2006-03-01 19:12:00,116.043,116.063,116.043,116.061,1332699996.0
2006-03-01 19:13:00,116.06,116.068,116.052,116.068,663999993.0
2006-03-01 19:14:00,116.072,116.082,116.066,116.067,955000001.0
2006-03-01 19:15:00,116.072,116.087,116.071,116.083,1359200005.0
2006-03-01 19:16:00,116.092,116.123,116.089,116.105,976900003.0
2006-03-01 19:17:00,116.11,116.123,116.107,116.107,1171500009.0
2006-03-01 19:18:00,116.099,116.114,116.099,116.1,650999996.0
2006-03-01 19:19:00,116.099,116.113,116.096,116.1,1682900007.0
2006-03-01 19:20:00,116.098,116.101,116.09,116.094,676900005.0
2006-03-01 19:21:00,116.093,116.094,116.085,116.086,1296599994.0
2006-03-01 19:22:00,116.088,116.098,116.087,116.089,884600002.0
2006-03-01 19:23:00,116.24,116.24,116.23,116.23,1548400005.0
2006-03-01 19:24:00,116.077,116.077,116.063,116.063,1548400005.0
2006-03-01 19:25:00,116.061,116.067,116.04,116.045,1355199998.0
2006-03-01 19:26:00,116.19,116.2,116.19,116.19,940499991.0
2006-03-01 19:27:00,116.18,116.2,116.18,116.2,940499991.0
2006-03-01 19:28:00,116.032,116.039,116.029,116.032,940499991.0
2006-03-01 19:29:00,116.036,116.042,116.033,116.033,725900002.0
2006-03-01 19:30:00,116.026,116.037,116.023,116.037,820300014.0
2006-03-01 19:31:00,116.045,116.057,116.039,116.039,1899400000.0
2006-03-01 19:32:00,116.039,116.048,116.035,116.048,1444700009.0
2006-03-01 19:33:00,116.047,116.047,116.034,116.047,1385600013.0
2006-03-01 19:34:00,116.044,116.054,116.037,116.042,1293700005.0
2006-03-01 19:35:00,116.044,116.073,116.044,116.065,1271599994.0
2006-03-01 19:36:00,116.052,116.067,116.049,116.065,629899992.0
2006-03-01 19:37:00,116.06,116.065,116.058,116.058,217400003.0
2006-03-01 19:38:00,116.064,116.073,116.063,116.07,1189600003.0
2006-03-01 19:39:00,116.07,116.078,116.065,116.075,1159500007.0
2006-03-01 19:40:00,116.077,116.091,116.077,116.091,951199992.0
2006-03-01 19:41:00,116.088,116.092,116.076,116.083,1206300007.0
2006-03-01 19:42:00,116.08,116.082,116.073,116.082,649499989.0
2006-03-01 19:43:00,116.08,116.08,116.075,116.075,391099999.0
2006-03-01 19:44:00,116.08,116.088,116.078,116.088,991200004.0
2006-03-01 19:45:00,116.088,116.088,116.076,116.078,665200007.0
2006-03-01 19:46:00,116.077,116.082,116.073,116.075,1009900004.0
2006-03-01 19:47:00,116.077,116.085,116.074,116.077,629800006.0
2006-03-01 19:48:00,116.07,116.083,116.07,116.074,1626900012.0
2006-03-01 19:49:00,116.08,116.088,116.075,116.088,753399993.0
2006-03-01 19:50:00,116.088,116.088,116.073,116.073,785199999.0
2006-03-01 19:51:00,116.071,116.074,116.067,116.074,708100011.0
2006-03-01 19:52:00,116.075,116.078,116.07,116.072,879199994.0
2006-03-01 19:53:00,116.077,116.078,116.07,116.075,976300009.0
2006-03-01 19:54:00,116.075,116.078,116.065,116.078,1816399999.0
2006-03-01 19:55:00,116.072,116.082,116.072,116.077,690600013.0
2006-03-01 19:56:00,116.075,116.075,116.067,116.075,836600001.0
2006-03-01 19:57:00,116.078,116.083,116.074,116.077,559900004.0
2006-03-01 19:58:00,116.077,116.083,116.074,116.074,1501900001.0
2006-03-01 19:59:00,116.076,116.079,116.073,116.079,567499996.0
2006-03-01 20:00:00,116.084,116.088,116.076,116.076,299800000.0
2006-03-01 20:01:00,116.074,116.08,116.067,116.079,607600000.0
2006-03-01 20:02:00,116.075,116.085,116.075,116.08,1179099991.0
2006-03-01 20:03:00,116.079,116.079,116.07,116.078,687000004.0
2006-03-01 20:04:00,116.079,116.081,116.064,116.081,684599999.0
2006-03-01 20:05:00,116.08,116.088,116.078,116.085,960999990.0
2006-03-01 20:06:00,116.083,116.116,116.083,116.095,1436200004.0
2006-03-01 20:07:00,116.092,116.115,116.092,116.097,972000006.0
2006-03-01 20:08:00,116.093,116.111,116.093,116.111,703199998.0
2006-03-01 20:09:00,116.11,116.115,116.102,116.105,938099992.0
2006-03-01 20:10:00,116.109,116.109,116.099,116.1,750000009.0
2006-03-01 20:11:00,116.1,116.109,116.096,116.109,1756200010.0
2006-03-01 20:12:00,116.17,116.17,116.16,116.16,1092700002.0
2006-03-01 20:13:00,116.094,116.104,116.092,116.098,1092700002.0
2006-03-01 20:14:00,116.104,116.111,116.095,116.104,1341499987.0
2006-03-01 20:15:00,116.11,116.179,116.11,116.179,1330399988.0
2006-03-01 20:16:00,116.189,116.214,116.189,116.212,1185800007.0
2006-03-01 20:17:00,116.217,116.258,116.215,116.233,867799993.0
2006-03-01 20:18:00,116.235,116.24,116.221,116.24,208600000.0
2006-03-01 20:19:00,116.247,116.261,116.241,116.255,1202899995.0
2006-03-01 20:20:00,116.25,116.255,116.247,116.25,901399998.0
2006-03-01 20:21:00,116.248,116.248,116.235,116.235,1526900000.0
2006-03-01 20:22:00,116.232,116.239,116.222,116.225,1529999995.0
2006-03-01 20:23:00,116.221,116.237,116.221,116.235,1030400002.0
2006-03-01 20:24:00,116.233,116.233,116.212,116.224,846100005.0
2006-03-01 20:25:00,116.233,116.246,116.195,116.195,966199987.0
2006-03-01 20:26:00,116.19,116.199,116.19,116.192,516000000.0
2006-03-01 20:27:00,116.192,116.198,116.189,116.198,1257799991.0
2006-03-01 20:28:00,116.11,116.11,116.11,116.11,1760000008.0
2006-03-01 20:29:00,116.1,116.11,116.1,116.11,1760000008.0
2006-03-01 20:30:00,116.12,116.13,116.11,116.12,1760000008.0
2006-03-01 20:31:00,116.186,116.188,116.156,116.156,1760000008.0
2006-03-01 20:33:00,116.137,116.137,116.118,116.118,703500004.0
2006-03-01 20:34:00,116.113,116.113,116.105,116.113,330800001.0
2006-03-01 20:35:00,116.113,116.113,116.104,116.113,493500006.0
2006-03-01 20:36:00,116.115,116.115,116.112,116.112,628600006.0
2006-03-01 20:37:00,116.113,116.122,116.113,116.12,479400004.0
2006-03-01 20:38:00,116.119,116.121,116.107,116.12,1069500001.0
2006-03-01 20:39:00,116.119,116.119,116.109,116.115,1004100001.0
2006-03-01 20:40:00,116.27,116.3,116.26,116.29,996300005.0
2006-03-01 20:41:00,116.116,116.12,116.104,116.115,996300005.0
2006-03-01 20:42:00,116.11,116.115,116.108,116.11,1074100004.0
2006-03-01 20:43:00,116.11,116.118,116.107,116.115,1248400003.0
2006-03-01 20:44:00,116.115,116.118,116.108,116.115,1570200001.0
2006-03-01 20:45:00,116.118,116.128,116.114,116.12,1304800002.0
2006-03-01 20:46:00,116.13,116.161,116.13,116.161,1473500010.0
2006-03-01 20:47:00,116.169,116.207,116.169,116.195,1848400001.0
2006-03-01 20:48:00,116.195,116.195,116.187,116.19,1387700009.0
2006-03-01 20:49:00,116.188,116.205,116.188,116.203,1422699992.0
2006-03-01 20:50:00,116.205,116.213,116.197,116.207,1569500005.0
2006-03-01 20:51:00,116.211,116.24,116.211,116.227,704999989.0
2006-03-01 20:52:00,116.222,116.222,116.186,116.186,249300007.0
2006-03-01 20:53:00,116.18,116.186,116.178,116.184,1889699985.0
2006-03-01 20:54:00,116.178,116.178,116.123,116.129,590000005.0
2006-03-01 20:55:00,116.134,116.203,116.134,116.17,1712599992.0
2006-03-01 20:56:00,116.172,116.172,116.149,116.149,561700003.0
2006-03-01 20:57:00,116.146,116.152,116.14,116.142,1715699994.0
2006-03-01 20:58:00,116.16,116.16,116.15,116.15,1774700005.0
2006-03-01 20:59:00,116.14,116.15,116.12,116.12,1774700005.0
2006-03-01 21:00:00,116.155,116.155,116.147,116.152,1774700005.0
2006-03-01 21:01:00,116.155,116.159,116.148,116.155,1043599986.0
2006-03-01 21:02:00,116.15,116.157,116.137,116.137,902599998.0
2006-03-01 21:03:00,116.14,116.154,116.14,116.149,1323499986.0
2006-03-01 21:04:00,116.149,116.155,116.147,116.147,509300002.0
2006-03-01 21:05:00,116.147,116.164,116.147,116.157,601999997.0
2006-03-01 21:06:00,116.152,116.156,116.14,116.14,1090600005.0
2006-03-01 21:07:00,116.145,116.154,116.144,116.153,1448199988.0
2006-03-01 21:08:00,116.155,116.166,116.145,116.16,666900000.0
2006-03-01 21:09:00,116.158,116.179,116.158,116.173,379899997.0
2006-03-01 21:10:00,116.175,116.175,116.164,116.167,599400008.0
2006-03-01 21:11:00,116.164,116.164,116.154,116.158,275800002.0
2006-03-01 21:12:00,116.156,116.164,116.151,116.151,432799997.0
2006-03-01 21:13:00,116.147,116.167,116.147,116.167,674600009.0
2006-03-01 21:14:00,116.171,116.178,116.157,116.158,1630700009.0
2006-03-01 21:15:00,116.16,116.166,116.152,116.152,1218999993.0
2006-03-01 21:16:00,116.145,116.155,116.142,116.146,1058800001.0
2006-03-01 21:17:00,116.15,116.155,116.145,116.15,1890900001.0
2006-03-01 21:18:00,116.155,116.155,116.147,116.148,1002500002.0
2006-03-01 21:19:00,116.15,116.159,116.15,116.155,1140200000.0
2006-03-01 21:20:00,116.155,116.157,116.147,116.155,1397099997.0
2006-03-01 21:21:00,116.155,116.157,116.147,116.15,1076300000.0
2006-03-01 21:22:00,116.152,116.157,116.147,116.153,1701700022.0
2006-03-01 21:23:00,116.152,116.154,116.143,116.146,996499997.0
2006-03-01 21:24:00,116.14,116.14,116.117,116.125,1483399999.0
2006-03-01 21:25:00,116.128,116.142,116.126,116.129,1492299998.0
2006-03-01 21:26:00,116.127,116.127,116.114,116.12,691900000.0
2006-03-01 21:27:00,116.12,116.124,116.104,116.115,762200001.0
2006-03-01 21:28:00,116.108,116.117,116.099,116.117,380800008.0
2006-03-01 21:29:00,116.121,116.121,116.1,116.102,817600007.0
2006-03-01 21:30:00,116.107,116.123,116.107,116.123,1031800006.0
2006-03-01 21:31:00,116.125,116.146,116.125,116.138,284999997.0
2006-03-01 21:32:00,116.137,116.143,116.137,116.14,1042400013.0
2006-03-01 21:33:00,116.137,116.157,116.137,116.157,561200001.0
2006-03-01 21:34:00,116.161,116.172,116.157,116.169,558700001.0
2006-03-01 21:35:00,116.18,116.207,116.18,116.207,262299996.0
2006-03-01 21:36:00,116.213,116.214,116.199,116.204,609300008.0
2006-03-01 21:37:00,116.206,116.209,116.202,116.202,626600007.0
2006-03-01 21:38:00,116.213,116.239,116.213,116.237,247000000.0
2006-03-01 21:39:00,116.242,116.262,116.241,116.258,732100000.0
2006-03-01 21:40:00,116.265,116.297,116.265,116.281,837499993.0
2006-03-01 21:41:00,116.273,116.273,116.224,116.233,477899998.0
2006-03-01 21:42:00,116.227,116.227,116.183,116.188,1324000006.0
2006-03-01 21:43:00,116.179,116.18,116.155,116.162,359199996.0
2006-03-01 21:44:00,116.17,116.171,116.151,116.159,1465099996.0
2006-03-01 21:45:00,116.153,116.153,116.14,116.152,722100000.0
2006-03-01 21:46:00,116.149,116.161,116.141,116.153,813099992.0
2006-03-01 21:47:00,116.148,116.148,116.14,116.148,494000004.0
2006-03-01 21:48:00,116.154,116.166,116.153,116.155,1036800000.0
2006-03-01 21:49:00,116.157,116.166,116.156,116.158,388500002.0
2006-03-01 21:50:00,116.153,116.155,116.147,116.154,163000002.0
2006-03-01 21:51:00,116.156,116.161,116.152,116.159,314499998.0
2006-03-01 21:52:00,116.16,116.164,116.16,116.164,220600002.0
2006-03-01 21:53:00,116.166,116.175,116.164,116.175,364799999.0
2006-03-01 21:54:00,116.171,116.173,116.162,116.17,687000003.0
2006-03-01 21:55:00,116.168,116.169,116.162,116.162,317400000.0
2006-03-01 21:56:00,116.163,116.163,116.149,116.158,462299999.0
2006-03-01 21:57:00,116.157,116.157,116.14,116.145,224500000.0
2006-03-01 21:58:00,116.148,116.157,116.148,116.155,265600004.0
2006-03-01 21:59:00,116.15,116.15,116.114,116.114,421000005.0
2006-03-01 22:00:00,116.111,116.125,116.11,116.111,1049000011.0
2006-03-01 22:01:00,116.108,116.11,116.096,116.106,1477400000.0
2006-03-01 22:02:00,116.103,116.126,116.103,116.126,695999998.0
2006-03-01 22:03:00,116.128,116.133,116.128,116.13,352100001.0
2006-03-01 22:04:00,116.133,116.15,116.132,116.148,782900004.0
2006-03-01 22:05:00,116.148,116.148,116.136,116.145,226600003.0
2006-03-01 22:06:00,116.14,116.14,116.136,116.136,145600001.0
2006-03-01 22:07:00,116.132,116.136,116.125,116.134,313000000.0
2006-03-01 22:08:00,116.128,116.132,116.116,116.116,322900008.0
2006-03-01 22:09:00,116.122,116.122,116.11,116.11,257900008.0
2006-03-01 22:10:00,116.117,116.118,116.111,116.111,190299995.0
2006-03-01 22:11:00,116.105,116.115,116.105,116.115,657400009.0
2006-03-01 22:12:00,116.115,116.115,116.11,116.11,224700000.0
2006-03-01 22:13:00,116.11,116.115,116.11,116.11,450500010.0
2006-03-01 22:14:00,116.11,116.115,116.105,116.105,202800001.0
2006-03-01 22:15:00,116.11,116.115,116.108,116.115,235999996.0
2006-03-01 22:16:00,116.11,116.11,116.087,116.087,742700006.0
2006-03-01 22:17:00,116.085,116.085,116.059,116.068,338999997.0
2006-03-01 22:18:00,116.063,116.063,116.046,116.05,427000004.0
2006-03-01 22:19:00,116.05,116.059,116.047,116.054,392400002.0
2006-03-01 22:20:00,116.057,116.063,116.057,116.063,171799999.0
2006-03-01 22:21:00,116.065,116.065,116.055,116.065,272600005.0
2006-03-01 22:22:00,116.065,116.074,116.065,116.074,139699999.0
2006-03-01 22:23:00,116.08,116.087,116.073,116.081,200000000.0
2006-03-01 22:24:00,116.091,116.114,116.082,116.114,377699999.0
2006-03-01 22:25:00,116.125,116.128,116.113,116.118,443800004.0
2006-03-01 22:26:00,116.111,116.118,116.109,116.118,250399996.0
2006-03-01 22:27:00,116.126,116.13,116.118,116.13,764799999.0
2006-03-01 22:28:00,116.13,116.13,116.12,116.13,401400005.0
2006-03-01 22:29:00,116.123,116.123,116.106,116.106,256900003.0
2006-03-01 22:30:00,116.106,116.106,116.083,116.083,208700000.0
2006-03-01 22:31:00,116.079,116.079,116.072,116.072,270700006.0
2006-03-01 22:32:00,116.07,116.07,116.065,116.07,427300007.0
2006-03-01 22:33:00,116.075,116.075,116.067,116.07,596299997.0
2006-03-01 22:34:00,116.068,116.084,116.068,116.074,981700000.0
2006-03-01 22:35:00,116.08,116.089,116.08,116.087,362699991.0
2006-03-01 22:36:00,116.087,116.091,116.074,116.074,841999995.0
2006-03-01 22:37:00,116.068,116.07,116.065,116.07,130599999.0
2006-03-01 22:38:00,116.071,116.071,116.058,116.058,134299996.0
2006-03-01 22:39:00,116.06,116.068,116.06,116.068,363699997.0
2006-03-01 22:40:00,116.074,116.094,116.074,116.082,573099997.0
2006-03-01 22:41:00,116.091,116.103,116.091,116.102,249300002.0
2006-03-01 22:42:00,116.099,116.103,116.096,116.096,184800002.0
2006-03-01 22:43:00,116.093,116.1,116.087,116.087,395399995.0
2006-03-01 22:44:00,116.09,116.095,116.09,116.09,338800004.0
2006-03-01 22:45:00,116.099,116.107,116.096,116.098,369100005.0
2006-03-01 22:46:00,116.102,116.108,116.095,116.095,321400000.0
2006-03-01 22:47:00,116.107,116.114,116.098,116.099,301099998.0
2006-03-01 22:48:00,116.1,116.105,116.09,116.09,293200004.0
2006-03-01 22:49:00,116.101,116.105,116.095,116.095,281699999.0
2006-03-01 22:50:00,116.085,116.09,116.08,116.08,451799996.0
2006-03-01 22:51:00,116.087,116.09,116.08,116.08,361899995.0
2006-03-01 22:52:00,116.077,116.093,116.077,116.083,260200004.0
2006-03-01 22:53:00,116.09,116.095,116.082,116.082,382200005.0
2006-03-01 22:54:00,116.086,116.097,116.081,116.097,240500000.0
2006-03-01 22:55:00,116.102,116.102,116.082,116.082,313299999.0
2006-03-01 22:56:00,116.08,116.085,116.075,116.075,265299999.0
2006-03-01 22:57:00,116.075,116.081,116.074,116.075,284900000.0
2006-03-01 22:58:00,116.075,116.092,116.073,116.092,109300001.0
2006-03-01 22:59:00,116.08,116.08,116.067,116.071,357999994.0
2006-03-01 23:00:00,116.075,116.101,116.075,116.083,303600001.0
2006-03-01 23:01:00,116.087,116.09,116.083,116.09,116999997.0
2006-03-01 23:02:00,116.095,116.095,116.09,116.09,149499999.0
2006-03-01 23:03:00,116.087,116.099,116.087,116.094,219699999.0
2006-03-01 23:04:00,116.103,116.103,116.092,116.092,142499999.0
2006-03-01 23:05:00,116.096,116.097,116.09,116.093,201599999.0
2006-03-01 23:06:00,116.099,116.103,116.093,116.093,108200001.0
2006-03-01 23:07:00,116.091,116.095,116.082,116.082,61400000.0
2006-03-01 23:08:00,116.082,116.089,116.082,116.083,362699999.0
2006-03-01 23:09:00,116.087,116.088,116.08,116.08,244999995.0
2006-03-01 23:10:00,116.08,116.085,116.08,116.08,238499999.0
2006-03-01 23:11:00,116.088,116.089,116.083,116.084,408900006.0
2006-03-01 23:12:00,116.083,116.093,116.079,116.093,149500001.0
2006-03-01 23:13:00,116.092,116.095,116.09,116.09,232799999.0
2006-03-01 23:14:00,116.088,116.095,116.088,116.09,124199997.0
2006-03-01 23:15:00,116.088,116.097,116.087,116.095,138399998.0
2006-03-01 23:16:00,116.085,116.091,116.084,116.084,159000001.0
2006-03-01 23:17:00,116.086,116.092,116.08,116.08,137700000.0
2006-03-01 23:18:00,116.083,116.09,116.079,116.081,170399999.0
2006-03-01 23:19:00,116.079,116.088,116.079,116.088,219599996.0
2006-03-01 23:20:00,116.09,116.095,116.09,116.093,134399995.0
2006-03-01 23:21:00,116.091,116.092,116.082,116.082,266299991.0
2006-03-01 23:22:00,116.077,116.08,116.069,116.074,273200004.0
2006-03-01 23:23:00,116.08,116.082,116.075,116.075,170500000.0
2006-03-01 23:24:00,116.066,116.066,116.063,116.063,68599998.0
2006-03-01 23:25:00,116.063,116.063,116.048,116.062,317599993.0
2006-03-01 23:26:00,116.058,116.078,116.058,116.07,202800001.0
2006-03-01 23:27:00,116.064,116.071,116.062,116.066,219500004.0
2006-03-01 23:28:00,116.061,116.069,116.061,116.068,174800000.0
2006-03-01 23:29:00,116.076,116.082,116.076,116.079,151699997.0
2006-03-01 23:30:00,116.076,116.086,116.076,116.086,133800003.0
2006-03-01 23:31:00,116.091,116.091,116.084,116.087,248500003.0
2006-03-01 23:32:00,116.078,116.085,116.078,116.085,209500001.0
2006-03-01 23:33:00,116.083,116.083,116.07,116.07,217900001.0
2006-03-01 23:34:00,116.072,116.077,116.067,116.077,274899995.0
2006-03-01 23:35:00,116.072,116.073,116.059,116.059,201300002.0
2006-03-01 23:36:00,116.059,116.059,116.051,116.056,190700000.0
2006-03-01 23:37:00,116.055,116.06,116.053,116.06,70200001.0
2006-03-01 23:38:00,116.054,116.058,116.051,116.053,218900005.0
2006-03-01 23:39:00,116.061,116.064,116.06,116.061,198400000.0
2006-03-01 23:40:00,116.054,116.059,116.047,116.048,496299996.0
2006-03-01 23:41:00,116.043,116.049,116.043,116.048,91300000.0
2006-03-01 23:42:00,116.04,116.048,116.04,116.048,167300002.0
2006-03-01 23:43:00,116.045,116.053,116.04,116.05,278999999.0
2006-03-01 23:44:00,116.044,116.05,116.042,116.042,204599998.0
2006-03-01 23:45:00,116.047,116.053,116.046,116.046,220399999.0
2006-03-01 23:46:00,116.054,116.054,116.045,116.048,218099999.0
2006-03-01 23:47:00,116.051,116.061,116.051,116.061,13800000.0
2006-03-01 23:48:00,116.065,116.073,116.059,116.073,287399999.0
2006-03-01 23:49:00,116.075,116.075,116.067,116.07,266200001.0
2006-03-01 23:50:00,116.067,116.075,116.067,116.075,194199993.0
2006-03-01 23:51:00,116.072,116.08,116.067,116.067,175400002.0
2006-03-01 23:52:00,116.077,116.082,116.072,116.072,368400004.0
2006-03-01 23:53:00,116.076,116.076,116.067,116.07,173900003.0
2006-03-01 23:54:00,116.076,116.077,116.06,116.06,259099998.0
2006-03-01 23:55:00,116.06,116.069,116.055,116.069,205299999.0
2006-03-01 23:56:00,116.075,116.077,116.069,116.07,226400003.0
2006-03-01 23:57:00,116.068,116.074,116.065,116.073,121900002.0
2006-03-01 23:58:00,116.083,116.086,116.078,116.078,120600000.0
2006-03-01 23:59:00,116.085,116.085,116.075,116.075,172599997.0
2006-03-02 00:00:00,116.074,116.074,116.044,116.061,218000005.0
2006-03-02 00:01:00,116.065,116.086,116.047,116.086,255299999.0
2006-03-02 00:02:00,116.077,116.087,116.058,116.071,174199997.0
2006-03-02 00:03:00,116.082,116.091,116.069,116.069,92299998.0
2006-03-02 00:04:00,116.05,116.067,116.039,116.045,267500001.0
2006-03-02 00:05:00,116.038,116.061,116.025,116.061,257699993.0
2006-03-02 00:06:00,116.062,116.071,116.034,116.034,224700003.0
2006-03-02 00:07:00,116.07,116.077,116.052,116.054,279100001.0
2006-03-02 00:08:00,116.065,116.076,116.052,116.073,85499999.0
2006-03-02 00:09:00,116.052,116.074,116.051,116.073,339599991.0
2006-03-02 00:10:00,116.08,116.081,116.043,116.054,200700000.0
2006-03-02 00:11:00,116.059,116.07,116.027,116.037,309299999.0
2006-03-02 00:12:00,116.047,116.061,116.036,116.054,317299997.0
2006-03-02 00:13:00,116.05,116.066,116.038,116.065,342399997.0
2006-03-02 00:14:00,116.055,116.059,116.039,116.053,281700000.0
2006-03-02 00:15:00,116.06,116.065,116.036,116.042,208500002.0
2006-03-02 00:16:00,116.058,116.071,116.055,116.065,191499998.0
2006-03-02 00:17:00,116.049,116.057,116.028,116.028,222999996.0
2006-03-02 00:18:00,116.05,116.052,116.021,116.021,196400000.0
2006-03-02 00:19:00,116.025,116.029,115.992,116.011,398600002.0
2006-03-02 00:20:00,116.029,116.034,116.012,116.012,241200003.0
2006-03-02 00:21:00,116.024,116.033,116.018,116.026,474200003.0
2006-03-02 00:22:00,116.013,116.032,116.01,116.017,244500003.0
2006-03-02 00:23:00,116.008,116.049,116.001,116.001,148500003.0
2006-03-02 00:24:00,115.982,115.991,115.979,115.982,295200002.0
2006-03-02 00:25:00,115.978,115.988,115.976,115.988,223400002.0
2006-03-02 00:26:00,115.988,115.99,115.981,115.982,259900003.0
2006-03-02 00:27:00,115.981,115.981,115.961,115.961,169099998.0
2006-03-02 00:28:00,115.966,115.972,115.96,115.972,172399999.0
2006-03-02 00:29:00,115.975,115.975,115.968,115.975,177100006.0
2006-03-02 00:30:00,115.977,115.984,115.97,115.984,182700003.0
2006-03-02 00:31:00,115.985,115.988,115.978,115.988,407500000.0
2006-03-02 00:32:00,115.988,115.988,115.978,115.978,126100002.0
2006-03-02 00:33:00,115.992,116.002,115.989,116.002,351700005.0
2006-03-02 00:34:00,116.008,116.013,115.996,116.013,410600004.0
2006-03-02 00:35:00,116.011,116.011,115.994,116.003,307299999.0
2006-03-02 00:36:00,116.002,116.002,115.991,115.991,147900001.0
2006-03-02 00:37:00,115.996,116.0,115.987,115.995,256899992.0
2006-03-02 00:38:00,115.998,116.002,115.997,116.0,204000005.0
2006-03-02 00:39:00,116.003,116.008,115.996,116.008,241800002.0
2006-03-02 00:40:00,116.01,116.01,115.994,115.994,116300001.0
2006-03-02 00:41:00,115.995,115.998,115.993,115.995,204000003.0
2006-03-02 00:42:00,115.998,116.008,115.993,116.002,384800005.0
2006-03-02 00:43:00,116.005,116.008,115.997,116.005,364500002.0
2006-03-02 00:44:00,116.0,116.001,115.985,115.985,246500003.0
2006-03-02 00:45:00,115.988,115.988,115.98,115.98,173700003.0
2006-03-02 00:46:00,115.987,115.994,115.983,115.99,103099998.0
2006-03-02 00:47:00,115.998,116.016,115.998,116.016,187100003.0
2006-03-02 00:48:00,116.015,116.02,116.015,116.015,187600000.0
2006-03-02 00:49:00,116.01,116.023,116.01,116.023,80599998.0
2006-03-02 00:50:00,116.028,116.028,116.018,116.018,50100000.0
2006-03-02 00:51:00,116.017,116.022,116.014,116.014,155099999.0
2006-03-02 00:52:00,116.019,116.031,116.019,116.028,181600000.0
2006-03-02 00:53:00,116.035,116.038,116.032,116.037,148299997.0
2006-03-02 00:54:00,116.035,116.035,116.016,116.016,122700002.0
2006-03-02 00:55:00,116.011,116.015,116.008,116.015,205299994.0
2006-03-02 00:56:00,116.007,116.011,116.003,116.006,349099993.0
2006-03-02 00:57:00,116.003,116.015,116.003,116.01,261499998.0
2006-03-02 00:58:00,116.0,116.0,115.99,115.99,60500002.0
2006-03-02 00:59:00,115.98,115.987,115.977,115.979,168199999.0
2006-03-02 01:00:00,115.975,115.975,115.962,115.963,272800006.0
2006-03-02 01:01:00,115.98,115.997,115.977,115.977,314199995.0
2006-03-02 01:02:00,115.973,115.994,115.972,115.99,129500000.0
2006-03-02 01:03:00,115.994,116.015,115.994,116.015,261299999.0
2006-03-02 01:04:00,116.012,116.012,116.001,116.012,239300003.0
2006-03-02 01:05:00,116.008,116.008,115.996,116.008,258200000.0
2006-03-02 01:06:00,116.009,116.013,116.005,116.013,364500000.0
2006-03-02 01:07:00,116.01,116.015,116.01,116.015,194799997.0
2006-03-02 01:08:00,116.008,116.008,116.002,116.003,204600003.0
2006-03-02 01:09:00,116.006,116.011,116.004,116.005,271100001.0
2006-03-02 01:10:00,116.009,116.013,116.0,116.0,302499998.0
2006-03-02 01:11:00,116.0,116.005,115.998,116.005,161500003.0
2006-03-02 01:12:00,116.0,116.005,116.0,116.005,159699998.0
2006-03-02 01:13:00,115.998,116.0,115.998,116.0,29800000.0
2006-03-02 01:14:00,116.002,116.002,116.0,116.0,114999997.0
2006-03-02 01:15:00,116.005,116.005,115.998,116.0,130600001.0
2006-03-02 01:16:00,116.005,116.005,116.0,116.005,209799994.0
2006-03-02 01:17:00,116.003,116.003,115.993,115.997,173799997.0
2006-03-02 01:18:00,115.995,115.995,115.99,115.995,165000001.0
2006-03-02 01:19:00,115.986,116.002,115.985,116.002,190699999.0
2006-03-02 01:20:00,116.003,116.005,115.993,115.993,227699996.0
2006-03-02 01:21:00,116.004,116.004,115.999,115.999,31200000.0
2006-03-02 01:22:00,116.008,116.025,116.007,116.025,309999997.0
2006-03-02 01:23:00,116.03,116.03,116.015,116.021,218100003.0
2006-03-02 01:24:00,116.03,116.037,116.03,116.036,142199999.0
2006-03-02 01:25:00,116.03,116.035,116.028,116.035,206099998.0
2006-03-02 01:26:00,116.032,116.036,116.023,116.028,121600001.0
2006-03-02 01:27:00,116.038,116.038,116.022,116.027,173500000.0
2006-03-02 01:28:00,116.02,116.034,116.02,116.034,164800004.0
2006-03-02 01:29:00,116.033,116.04,116.032,116.04,204800006.0
2006-03-02 01:30:00,116.024,116.024,116.019,116.019,112400003.0
2006-03-02 01:31:00,116.021,116.029,116.014,116.023,198599999.0
2006-03-02 01:32:00,116.015,116.015,115.993,116.005,235300004.0
2006-03-02 01:33:00,115.993,116.002,115.993,115.997,204800002.0
2006-03-02 01:34:00,115.99,115.996,115.985,115.993,354899998.0
2006-03-02 01:35:00,116.0,116.002,115.997,115.997,296800002.0
2006-03-02 01:36:00,115.995,116.002,115.994,115.995,227500000.0
2006-03-02 01:37:00,115.995,116.003,115.994,115.998,251399994.0
2006-03-02 01:38:00,116.008,116.012,115.998,116.007,326200002.0
2006-03-02 01:39:00,116.0,116.023,116.0,116.015,104599997.0
2006-03-02 01:40:00,116.018,116.018,116.003,116.003,143099998.0
2006-03-02 01:41:00,116.011,116.011,115.989,115.989,204399998.0
2006-03-02 01:42:00,115.985,115.987,115.97,115.97,165299999.0
2006-03-02 01:43:00,115.961,115.972,115.961,115.968,230399996.0
2006-03-02 01:44:00,115.964,115.987,115.964,115.985,117100002.0
2006-03-02 01:45:00,115.988,115.991,115.974,115.991,313600005.0
2006-03-02 01:46:00,115.993,115.993,115.985,115.987,87799998.0
2006-03-02 01:47:00,115.982,115.994,115.982,115.987,174500004.0
2006-03-02 01:48:00,115.995,116.002,115.991,116.0,326600007.0
2006-03-02 01:49:00,116.002,116.006,115.993,116.006,155900000.0
2006-03-02 01:50:00,116.002,116.009,116.002,116.002,276600000.0
2006-03-02 01:51:00,116.009,116.016,116.004,116.012,122000003.0
2006-03-02 01:52:00,116.017,116.021,116.007,116.007,182499998.0
2006-03-02 01:53:00,116.015,116.02,116.008,116.02,262199997.0
2006-03-02 01:54:00,116.015,116.02,116.01,116.02,353600011.0
2006-03-02 01:55:00,116.022,116.023,116.009,116.022,251800000.0
2006-03-02 01:56:00,116.018,116.052,116.018,116.052,344099996.0
2006-03-02 01:57:00,116.049,116.052,116.036,116.05,153399999.0
2006-03-02 01:58:00,116.051,116.053,116.041,116.05,193099996.0
2006-03-02 01:59:00,116.057,116.062,116.044,116.054,155199997.0
2006-03-02 02:00:00,116.058,116.066,116.052,116.059,431199995.0
2006-03-02 02:01:00,116.056,116.059,116.046,116.059,279300000.0
2006-03-02 02:02:00,116.055,116.069,116.055,116.064,359399992.0
2006-03-02 02:03:00,116.061,116.064,116.055,116.06,270000000.0
2006-03-02 02:04:00,116.06,116.065,116.055,116.055,258099997.0
2006-03-02 02:05:00,116.055,116.056,116.042,116.042,162199998.0
2006-03-02 02:06:00,116.04,116.04,116.028,116.028,285599992.0
2006-03-02 02:07:00,116.022,116.022,116.009,116.009,222999995.0
2006-03-02 02:08:00,116.008,116.015,116.008,116.009,207599998.0
2006-03-02 02:09:00,116.015,116.025,116.006,116.01,265499997.0
2006-03-02 02:10:00,116.0,116.006,115.994,116.001,381500005.0
2006-03-02 02:11:00,115.998,116.002,115.995,115.995,197199993.0
2006-03-02 02:12:00,115.997,116.002,115.989,116.0,272699997.0
2006-03-02 02:13:00,115.997,116.006,115.997,116.006,480300007.0
2006-03-02 02:14:00,116.012,116.019,116.01,116.01,174399997.0
2006-03-02 02:15:00,116.008,116.009,116.001,116.009,325000003.0
2006-03-02 02:16:00,116.017,116.021,116.014,116.019,169600002.0
2006-03-02 02:17:00,116.02,116.02,116.012,116.018,133800003.0
2006-03-02 02:18:00,116.012,116.018,116.012,116.012,200099999.0
2006-03-02 02:19:00,116.008,116.019,116.008,116.009,366700005.0
2006-03-02 02:20:00,116.007,116.012,116.004,116.006,258799997.0
2006-03-02 02:21:00,116.011,116.018,116.001,116.015,257899998.0
2006-03-02 02:22:00,116.011,116.011,116.004,116.008,377500000.0
2006-03-02 02:23:00,116.0,116.005,115.994,115.995,260300001.0
2006-03-02 02:24:00,116.008,116.024,116.008,116.024,269500000.0
2006-03-02 02:25:00,116.023,116.023,116.015,116.017,147300000.0
2006-03-02 02:26:00,116.017,116.021,116.013,116.016,254199999.0
2006-03-02 02:27:00,116.021,116.027,116.018,116.025,259500001.0
2006-03-02 02:28:00,116.014,116.02,116.006,116.006,220500004.0
2006-03-02 02:29:00,116.012,116.012,116.002,116.002,194000000.0
2006-03-02 02:30:00,116.007,116.008,115.987,116.0,389400007.0
2006-03-02 02:31:00,116.005,116.013,115.995,116.013,321200006.0
2006-03-02 02:32:00,116.02,116.021,116.009,116.018,173599999.0
2006-03-02 02:33:00,116.02,116.02,116.01,116.01,206799999.0
2006-03-02 02:34:00,116.015,116.02,116.013,116.02,147800003.0
2006-03-02 02:35:00,116.013,116.02,116.011,116.018,274900002.0
2006-03-02 02:36:00,116.015,116.015,116.01,116.015,224500005.0
2006-03-02 02:37:00,116.014,116.016,116.014,116.016,90200001.0
2006-03-02 02:38:00,116.02,116.032,116.017,116.032,209599999.0
2006-03-02 02:39:00,116.028,116.036,116.024,116.029,201699998.0
2006-03-02 02:40:00,116.032,116.039,116.029,116.039,435500005.0
2006-03-02 02:41:00,116.028,116.044,116.028,116.033,338100004.0
2006-03-02 02:42:00,116.029,116.043,116.029,116.039,392800008.0
2006-03-02 02:43:00,116.038,116.043,116.026,116.036,104199998.0
2006-03-02 02:44:00,116.04,116.053,116.04,116.053,88999997.0
2006-03-02 02:45:00,116.04,116.053,116.04,116.042,336299999.0
2006-03-02 02:46:00,116.044,116.052,116.04,116.04,94399999.0
2006-03-02 02:47:00,116.032,116.035,116.024,116.027,236299998.0
2006-03-02 02:48:00,116.029,116.035,116.017,116.03,283199999.0
2006-03-02 02:49:00,116.047,116.053,116.039,116.053,167600003.0
2006-03-02 02:50:00,116.048,116.063,116.047,116.063,325500001.0
2006-03-02 02:51:00,116.066,116.069,116.06,116.06,104800000.0
2006-03-02 02:52:00,116.067,116.071,116.061,116.062,371200003.0
2006-03-02 02:53:00,116.066,116.071,116.06,116.063,162200000.0
2006-03-02 02:54:00,116.054,116.059,116.045,116.045,195500007.0
2006-03-02 02:55:00,116.044,116.052,116.041,116.052,215800000.0
2006-03-02 02:56:00,116.057,116.093,116.057,116.092,182599998.0
2006-03-02 02:57:00,116.085,116.085,116.056,116.056,177899998.0
2006-03-02 02:58:00,116.06,116.06,116.048,116.048,157700001.0
2006-03-02 02:59:00,116.055,116.071,116.055,116.069,171799999.0
2006-03-02 03:00:00,116.064,116.069,116.064,116.069,174199999.0
2006-03-02 03:01:00,116.075,116.078,116.063,116.073,176599998.0
2006-03-02 03:02:00,116.075,116.086,116.075,116.086,123799997.0
2006-03-02 03:03:00,116.097,116.133,116.097,116.133,165700000.0
2006-03-02 03:04:00,116.138,116.171,116.137,116.171,320300001.0
2006-03-02 03:05:00,116.171,116.185,116.163,116.179,207600001.0
2006-03-02 03:06:00,116.192,116.206,116.19,116.199,141599998.0
2006-03-02 03:07:00,116.194,116.217,116.194,116.209,367299991.0
2006-03-02 03:08:00,116.196,116.196,116.154,116.165,335800000.0
2006-03-02 03:09:00,116.162,116.189,116.159,116.189,261199997.0
2006-03-02 03:10:00,116.192,116.192,116.176,116.18,135800000.0
2006-03-02 03:11:00,116.168,116.181,116.168,116.178,135099999.0
2006-03-02 03:12:00,116.168,116.179,116.168,116.17,362899996.0
2006-03-02 03:13:00,116.174,116.174,116.162,116.166,354299998.0
2006-03-02 03:14:00,116.164,116.176,116.164,116.169,143800003.0
2006-03-02 03:15:00,116.182,116.193,116.18,116.193,381199998.0
2006-03-02 03:16:00,116.187,116.192,116.177,116.178,139700001.0
2006-03-02 03:17:00,116.17,116.18,116.167,116.168,141499999.0
2006-03-02 03:18:00,116.165,116.165,116.157,116.158,341399998.0
2006-03-02 03:19:00,116.167,116.172,116.161,116.166,166300002.0
2006-03-02 03:20:00,116.161,116.161,116.143,116.15,340699997.0
2006-03-02 03:21:00,116.153,116.168,116.148,116.168,217099997.0
2006-03-02 03:22:00,116.17,116.176,116.159,116.166,271799997.0
2006-03-02 03:23:00,116.16,116.165,116.157,116.16,257600003.0
2006-03-02 03:24:00,116.165,116.168,116.16,116.165,134499999.0
2006-03-02 03:25:00,116.165,116.165,116.15,116.15,241099998.0
2006-03-02 03:26:00,116.166,116.173,116.165,116.17,192100000.0
2006-03-02 03:27:00,116.175,116.175,116.17,116.175,251900002.0
2006-03-02 03:28:00,116.175,116.175,116.168,116.175,332100008.0
2006-03-02 03:29:00,116.18,116.19,116.18,116.19,82699996.0
2006-03-02 03:30:00,116.187,116.199,116.187,116.188,148100004.0
2006-03-02 03:31:00,116.185,116.185,116.178,116.18,236799999.0
2006-03-02 03:32:00,116.18,116.185,116.18,116.18,207399995.0
2006-03-02 03:33:00,116.183,116.183,116.16,116.161,270500005.0
2006-03-02 03:34:00,116.165,116.169,116.152,116.152,223699997.0
2006-03-02 03:35:00,116.145,116.155,116.145,116.155,130499997.0
2006-03-02 03:36:00,116.146,116.152,116.139,116.152,78600001.0
2006-03-02 03:37:00,116.147,116.149,116.142,116.147,131200003.0
2006-03-02 03:38:00,116.158,116.16,116.149,116.149,266000005.0
2006-03-02 03:39:00,116.147,116.147,116.137,116.145,265299997.0
2006-03-02 03:40:00,116.14,116.148,116.135,116.145,298900004.0
2006-03-02 03:41:00,116.153,116.157,116.144,116.157,189200003.0
2006-03-02 03:42:00,116.16,116.162,116.153,116.16,151500001.0
2006-03-02 03:43:00,116.164,116.172,116.164,116.168,197799998.0
2006-03-02 03:44:00,116.177,116.194,116.177,116.184,195299998.0
2006-03-02 03:45:00,116.179,116.194,116.169,116.19,223499994.0
2006-03-02 03:46:00,116.187,116.191,116.186,116.19,278100001.0
2006-03-02 03:47:00,116.198,116.206,116.195,116.195,106899999.0
2006-03-02 03:48:00,116.198,116.207,116.198,116.203,110400002.0
2006-03-02 03:49:00,116.212,116.218,116.205,116.206,371199998.0
2006-03-02 03:50:00,116.217,116.222,116.215,116.222,129400001.0
2006-03-02 03:51:00,116.221,116.237,116.215,116.237,322500002.0
2006-03-02 03:52:00,116.239,116.248,116.239,116.244,235899999.0
2006-03-02 03:53:00,116.236,116.236,116.218,116.218,124799999.0
2006-03-02 03:54:00,116.218,116.226,116.216,116.221,145100003.0
2006-03-02 03:55:00,116.212,116.212,116.199,116.2,158300000.0
2006-03-02 03:56:00,116.202,116.21,116.2,116.2,64000001.0
2006-03-02 03:57:00,116.19,116.195,116.19,116.193,189899999.0
2006-03-02 03:58:00,116.189,116.197,116.187,116.188,359399995.0
2006-03-02 03:59:00,116.189,116.203,116.189,116.193,210999999.0
2006-03-02 04:00:00,116.19,116.193,116.185,116.187,102299998.0
2006-03-02 04:01:00,116.19,116.201,116.185,116.2,387500000.0
2006-03-02 04:02:00,116.2,116.2,116.186,116.195,99900003.0
2006-03-02 04:03:00,116.187,116.187,116.182,116.187,95699999.0
2006-03-02 04:04:00,116.192,116.192,116.172,116.185,303600001.0
2006-03-02 04:05:00,116.182,116.182,116.17,116.178,167300004.0
2006-03-02 04:06:00,116.178,116.195,116.177,116.194,332600002.0
2006-03-02 04:07:00,116.192,116.192,116.18,116.188,313699996.0
2006-03-02 04:08:00,116.19,116.198,116.186,116.198,435299991.0
2006-03-02 04:09:00,116.205,116.217,116.198,116.213,169600000.0
2006-03-02 04:10:00,116.217,116.225,116.207,116.225,275000005.0
2006-03-02 04:11:00,116.217,116.217,116.212,116.212,158299999.0
2006-03-02 04:12:00,116.216,116.225,116.212,116.225,238699999.0
2006-03-02 04:13:00,116.223,116.223,116.212,116.217,134100003.0
2006-03-02 04:14:00,116.217,116.223,116.214,116.223,215400001.0
2006-03-02 04:15:00,116.225,116.225,116.217,116.225,126799998.0
2006-03-02 04:16:00,116.22,116.225,116.22,116.222,75100000.0
2006-03-02 04:17:00,116.22,116.225,116.215,116.225,196900001.0
2006-03-02 04:18:00,116.219,116.232,116.219,116.232,262200003.0
2006-03-02 04:19:00,116.233,116.233,116.223,116.226,238699997.0
2006-03-02 04:20:00,116.222,116.232,116.222,116.232,209300001.0
2006-03-02 04:21:00,116.23,116.241,116.227,116.227,162599997.0
2006-03-02 04:22:00,116.222,116.222,116.212,116.212,340399995.0
2006-03-02 04:23:00,116.21,116.215,116.21,116.215,129400002.0
2006-03-02 04:24:00,116.206,116.214,116.204,116.214,195899998.0
2006-03-02 04:25:00,116.21,116.215,116.208,116.215,327100009.0
2006-03-02 04:26:00,116.207,116.215,116.205,116.213,435200009.0
2006-03-02 04:27:00,116.21,116.215,116.207,116.21,236100004.0
2006-03-02 04:28:00,116.214,116.219,116.214,116.218,184399998.0
2006-03-02 04:29:00,116.224,116.231,116.224,116.231,87800002.0
2006-03-02 04:30:00,116.228,116.238,116.222,116.236,382499997.0
2006-03-02 04:31:00,116.242,116.248,116.24,116.247,105200001.0
2006-03-02 04:32:00,116.245,116.252,116.242,116.242,238700000.0
2006-03-02 04:33:00,116.238,116.243,116.237,116.237,165599999.0
2006-03-02 04:34:00,116.225,116.239,116.223,116.237,188200002.0
2006-03-02 04:35:00,116.235,116.237,116.227,116.237,118800002.0
2006-03-02 04:36:00,116.225,116.225,116.215,116.218,71800001.0
2006-03-02 04:37:00,116.212,116.219,116.209,116.209,156000001.0
2006-03-02 04:38:00,116.215,116.215,116.21,116.215,272200002.0
2006-03-02 04:39:00,116.213,116.213,116.21,116.21,55800002.0
2006-03-02 04:40:00,116.219,116.219,116.216,116.216,19200000.0
2006-03-02 04:41:00,116.214,116.225,116.212,116.217,126800004.0
2006-03-02 04:42:00,116.222,116.222,116.208,116.208,199599997.0
2006-03-02 04:43:00,116.218,116.218,116.21,116.21,38300000.0
2006-03-02 04:44:00,116.21,116.21,116.199,116.201,320000007.0
2006-03-02 04:45:00,116.2,116.2,116.174,116.18,219000003.0
2006-03-02 04:46:00,116.187,116.193,116.182,116.182,354999999.0
2006-03-02 04:47:00,116.187,116.188,116.177,116.177,216900004.0
2006-03-02 04:48:00,116.175,116.175,116.168,116.175,237299998.0
2006-03-02 04:49:00,116.178,116.185,116.174,116.18,348100005.0
2006-03-02 04:50:00,116.177,116.182,116.169,116.169,218399993.0
2006-03-02 04:51:00,116.176,116.183,116.176,116.183,138900002.0
2006-03-02 04:52:00,116.191,116.191,116.186,116.186,137399997.0
2006-03-02 04:53:00,116.188,116.188,116.171,116.171,155099996.0
2006-03-02 04:54:00,116.187,116.187,116.167,116.175,153099999.0
2006-03-02 04:55:00,116.178,116.187,116.178,116.183,136099997.0
2006-03-02 04:56:00,116.184,116.193,116.182,116.183,175999997.0
2006-03-02 04:57:00,116.178,116.19,116.178,116.187,243099998.0
2006-03-02 04:58:00,116.181,116.193,116.177,116.188,300099996.0
2006-03-02 04:59:00,116.188,116.188,116.168,116.173,93099998.0
2006-03-02 05:00:00,116.174,116.174,116.164,116.173,192199997.0
2006-03-02 05:01:00,116.168,116.172,116.162,116.166,177599996.0
2006-03-02 05:02:00,116.157,116.165,116.157,116.165,97999998.0
2006-03-02 05:03:00,116.168,116.169,116.163,116.163,343399998.0
2006-03-02 05:04:00,116.161,116.161,116.143,116.143,134900002.0
2006-03-02 05:05:00,116.143,116.151,116.143,116.151,213900003.0
2006-03-02 05:06:00,116.159,116.167,116.154,116.155,396600006.0
2006-03-02 05:07:00,116.169,116.169,116.166,116.166,146400001.0
2006-03-02 05:08:00,116.171,116.171,116.162,116.162,124499998.0
2006-03-02 05:09:00,116.158,116.172,116.158,116.172,318599998.0
2006-03-02 05:10:00,116.18,116.189,116.174,116.174,168799999.0
2006-03-02 05:11:00,116.17,116.175,116.165,116.175,203599997.0
2006-03-02 05:12:00,116.172,116.18,116.166,116.168,251499995.0
2006-03-02 05:13:00,116.17,116.177,116.17,116.177,136200000.0
2006-03-02 05:14:00,116.177,116.181,116.177,116.177,268099996.0
2006-03-02 05:15:00,116.168,116.173,116.162,116.166,201900003.0
2006-03-02 05:16:00,116.163,116.169,116.155,116.165,333899997.0
2006-03-02 05:17:00,116.165,116.165,116.157,116.165,139500000.0
2006-03-02 05:18:00,116.169,116.17,116.162,116.168,146600000.0
2006-03-02 05:19:00,116.157,116.163,116.153,116.153,285900004.0
2006-03-02 05:20:00,116.165,116.165,116.165,116.165,46299999.0
2006-03-02 05:21:00,116.163,116.165,116.157,116.165,436099992.0
2006-03-02 05:22:00,116.159,116.165,116.15,116.165,339599997.0
2006-03-02 05:23:00,116.159,116.162,116.15,116.162,319799993.0
2006-03-02 05:24:00,116.166,116.166,116.154,116.154,216100003.0
2006-03-02 05:25:00,116.15,116.156,116.144,116.151,244499998.0
2006-03-02 05:26:00,116.142,116.159,116.142,116.149,226600001.0
2006-03-02 05:27:00,116.15,116.15,116.125,116.125,256199997.0
2006-03-02 05:28:00,116.132,116.14,116.132,116.137,229800002.0
2006-03-02 05:29:00,116.133,116.139,116.131,116.131,275199998.0
2006-03-02 05:30:00,116.137,116.144,116.133,116.144,132300001.0
2006-03-02 05:31:00,116.142,116.149,116.136,116.14,467900005.0
2006-03-02 05:32:00,116.138,116.153,116.138,116.153,281299998.0
2006-03-02 05:33:00,116.155,116.155,116.147,116.155,176100001.0
2006-03-02 05:34:00,116.149,116.162,116.149,116.151,287700001.0
2006-03-02 05:35:00,116.157,116.159,116.149,116.152,374499996.0
2006-03-02 05:36:00,116.155,116.155,116.143,116.143,10700000.0
2006-03-02 05:37:00,116.151,116.164,116.151,116.164,280399998.0
2006-03-02 05:38:00,116.168,116.172,116.163,116.167,116700003.0
2006-03-02 05:39:00,116.162,116.165,116.16,116.165,78999999.0
2006-03-02 05:40:00,116.165,116.165,116.155,116.165,229200005.0
2006-03-02 05:41:00,116.165,116.165,116.16,116.16,145400001.0
2006-03-02 05:42:00,116.162,116.169,116.158,116.167,218999996.0
2006-03-02 05:43:00,116.173,116.173,116.167,116.173,311799994.0
2006-03-02 05:44:00,116.165,116.165,116.152,116.152,139800001.0
2006-03-02 05:45:00,116.158,116.162,116.152,116.162,162799997.0
2006-03-02 05:46:00,116.151,116.16,116.151,116.156,206799999.0
2006-03-02 05:47:00,116.16,116.165,116.16,116.165,267700001.0
2006-03-02 05:48:00,116.165,116.165,116.16,116.165,26400000.0
2006-03-02 05:49:00,116.163,116.165,116.155,116.16,181299998.0
2006-03-02 05:50:00,116.167,116.174,116.167,116.174,146700002.0
2006-03-02 05:51:00,116.172,116.173,116.168,116.173,224199997.0
2006-03-02 05:52:00,116.176,116.185,116.176,116.185,102200000.0
2006-03-02 05:53:00,116.183,116.197,116.183,116.197,108500002.0
2006-03-02 05:54:00,116.204,116.216,116.203,116.208,361499996.0
2006-03-02 05:55:00,116.205,116.205,116.197,116.205,385499991.0
2006-03-02 05:56:00,116.205,116.205,116.197,116.2,336299995.0
2006-03-02 05:57:00,116.205,116.213,116.203,116.203,280199990.0
2006-03-02 05:58:00,116.207,116.214,116.205,116.207,427200002.0
2006-03-02 05:59:00,116.213,116.222,116.211,116.22,321000001.0
2006-03-02 06:00:00,116.217,116.226,116.216,116.217,250999999.0
2006-03-02 06:01:00,116.212,116.223,116.212,116.223,88399999.0
2006-03-02 06:02:00,116.224,116.224,116.215,116.223,248800001.0
2006-03-02 06:03:00,116.217,116.223,116.212,116.223,142800005.0
2006-03-02 06:04:00,116.218,116.225,116.218,116.22,331799999.0
2006-03-02 06:05:00,116.223,116.223,116.21,116.214,72200001.0
2006-03-02 06:06:00,116.22,116.227,116.212,116.225,273099995.0
2006-03-02 06:07:00,116.222,116.224,116.222,116.224,90000002.0
2006-03-02 06:08:00,116.238,116.251,116.235,116.239,294500001.0
2006-03-02 06:09:00,116.237,116.244,116.237,116.244,143799998.0
2006-03-02 06:10:00,116.241,116.241,116.232,116.232,105299997.0
2006-03-02 06:11:00,116.225,116.235,116.225,116.233,285199998.0
2006-03-02 06:12:00,116.226,116.241,116.226,116.237,209999997.0
2006-03-02 06:13:00,116.228,116.24,116.228,116.238,208399999.0
2006-03-02 06:14:00,116.238,116.238,116.224,116.224,230099996.0
2006-03-02 06:15:00,116.217,116.217,116.194,116.194,196800004.0
2006-03-02 06:16:00,116.198,116.202,116.194,116.198,314500001.0
2006-03-02 06:17:00,116.192,116.2,116.192,116.197,101099999.0
2006-03-02 06:18:00,116.192,116.194,116.189,116.19,104600000.0
2006-03-02 06:19:00,116.197,116.201,116.195,116.195,136800001.0
2006-03-02 06:20:00,116.187,116.193,116.184,116.193,304600008.0
2006-03-02 06:21:00,116.195,116.201,116.192,116.196,154000002.0
2006-03-02 06:22:00,116.193,116.195,116.188,116.195,64400000.0
2006-03-02 06:23:00,116.196,116.196,116.175,116.185,239500001.0
2006-03-02 06:24:00,116.179,116.192,116.179,116.192,332799997.0
2006-03-02 06:25:00,116.197,116.204,116.195,116.199,468700001.0
2006-03-02 06:26:00,116.197,116.203,116.189,116.194,359000003.0
2006-03-02 06:27:00,116.204,116.214,116.2,116.207,191300003.0
2006-03-02 06:28:00,116.202,116.21,116.202,116.205,134600004.0
2006-03-02 06:29:00,116.2,116.208,116.197,116.2,173100001.0
2006-03-02 06:30:00,116.2,116.212,116.2,116.212,214900002.0
2006-03-02 06:31:00,116.213,116.228,116.213,116.22,196600000.0
2006-03-02 06:32:00,116.226,116.235,116.22,116.235,179100001.0
2006-03-02 06:33:00,116.235,116.235,116.227,116.23,135399997.0
2006-03-02 06:34:00,116.226,116.227,116.202,116.202,330900002.0
2006-03-02 06:35:00,116.203,116.212,116.199,116.201,304700000.0
2006-03-02 06:36:00,116.206,116.22,116.206,116.213,164800002.0
2006-03-02 06:37:00,116.213,116.221,116.212,116.216,180199999.0
2006-03-02 06:38:00,116.219,116.222,116.21,116.213,204300002.0
2006-03-02 06:39:00,116.213,116.213,116.183,116.183,337700001.0
2006-03-02 06:40:00,116.183,116.19,116.174,116.19,76700000.0
2006-03-02 06:41:00,116.198,116.201,116.191,116.191,289800000.0
2006-03-02 06:42:00,116.186,116.186,116.176,116.185,259799997.0
2006-03-02 06:43:00,116.187,116.193,116.184,116.19,156199999.0
2006-03-02 06:44:00,116.198,116.198,116.196,116.197,33800000.0
2006-03-02 06:45:00,116.191,116.198,116.187,116.187,219000001.0
2006-03-02 06:46:00,116.195,116.198,116.19,116.198,273600001.0
2006-03-02 06:47:00,116.187,116.195,116.187,116.192,86500002.0
2006-03-02 06:48:00,116.199,116.199,116.196,116.196,96899997.0
2006-03-02 06:49:00,116.209,116.214,116.2,116.205,134800000.0
2006-03-02 06:50:00,116.207,116.213,116.203,116.213,140700002.0
2006-03-02 06:51:00,116.212,116.212,116.196,116.196,346599992.0
2006-03-02 06:52:00,116.207,116.214,116.199,116.214,378900004.0
2006-03-02 06:53:00,116.215,116.226,116.215,116.222,273900004.0
2006-03-02 06:54:00,116.225,116.225,116.222,116.225,80800000.0
2006-03-02 06:55:00,116.226,116.25,116.226,116.25,54099999.0
2006-03-02 06:56:00,116.253,116.305,116.247,116.301,52400000.0
2006-03-02 06:57:00,116.305,116.305,116.297,116.302,165100001.0
2006-03-02 06:58:00,116.305,116.315,116.305,116.315,244499998.0
2006-03-02 06:59:00,116.32,116.32,116.304,116.313,295999998.0
2006-03-02 07:00:00,116.311,116.322,116.311,116.322,25299999.0
2006-03-02 07:01:00,116.318,116.343,116.314,116.329,316400006.0
2006-03-02 07:02:00,116.32,116.329,116.31,116.329,96299999.0
2006-03-02 07:03:00,116.332,116.332,116.314,116.314,358299999.0
2006-03-02 07:04:00,116.314,116.314,116.285,116.285,417099996.0
2006-03-02 07:05:00,116.28,116.291,116.271,116.278,137299999.0
2006-03-02 07:06:00,116.273,116.28,116.255,116.255,156800003.0
2006-03-02 07:07:00,116.259,116.262,116.255,116.258,379799998.0
2006-03-02 07:08:00,116.246,116.259,116.246,116.254,174900000.0
2006-03-02 07:09:00,116.255,116.255,116.25,116.25,253799998.0
2006-03-02 07:10:00,116.244,116.25,116.238,116.238,249199999.0
2006-03-02 07:11:00,116.244,116.248,116.236,116.248,263000004.0
2006-03-02 07:12:00,116.258,116.258,116.251,116.255,203399998.0
2006-03-02 07:13:00,116.251,116.251,116.244,116.247,231000003.0
2006-03-02 07:14:00,116.247,116.26,116.247,116.259,232700000.0
2006-03-02 07:15:00,116.263,116.263,116.253,116.256,133100000.0
2006-03-02 07:16:00,116.248,116.254,116.248,116.254,116600003.0
2006-03-02 07:17:00,116.262,116.277,116.259,116.277,223499997.0
2006-03-02 07:18:00,116.278,116.278,116.263,116.274,238199998.0
2006-03-02 07:19:00,116.272,116.28,116.272,116.276,163899998.0
2006-03-02 07:20:00,116.273,116.273,116.264,116.267,227000000.0
2006-03-02 07:21:00,116.261,116.27,116.253,116.26,450599999.0
2006-03-02 07:22:00,116.259,116.259,116.256,116.258,171699999.0
2006-03-02 07:23:00,116.249,116.258,116.249,116.258,172800004.0
2006-03-02 07:24:00,116.255,116.264,116.253,116.26,455099992.0
2006-03-02 07:25:00,116.258,116.265,116.257,116.265,249500003.0
2006-03-02 07:26:00,116.262,116.27,116.262,116.262,154799997.0
2006-03-02 07:27:00,116.26,116.263,116.251,116.256,198900002.0
2006-03-02 07:28:00,116.26,116.267,116.251,116.267,294899994.0
2006-03-02 07:29:00,116.276,116.276,116.259,116.267,170199998.0
2006-03-02 07:30:00,116.262,116.28,116.262,116.269,252399994.0
2006-03-02 07:31:00,116.277,116.282,116.269,116.269,211100003.0
2006-03-02 07:32:00,116.26,116.267,116.249,116.249,410199997.0
2006-03-02 07:33:00,116.24,116.24,116.227,116.23,215499999.0
2006-03-02 07:34:00,116.225,116.242,116.224,116.242,246300004.0
2006-03-02 07:35:00,116.235,116.24,116.235,116.235,141199999.0
2006-03-02 07:36:00,116.244,116.251,116.24,116.246,199900003.0
2006-03-02 07:37:00,116.242,116.249,116.242,116.247,91200002.0
2006-03-02 07:38:00,116.24,116.253,116.238,116.253,89200002.0
2006-03-02 07:39:00,116.248,116.255,116.246,116.247,234500002.0
2006-03-02 07:40:00,116.249,116.252,116.241,116.241,195900003.0
2006-03-02 07:41:00,116.242,116.245,116.24,116.245,173899999.0
2006-03-02 07:42:00,116.233,116.233,116.216,116.216,144599998.0
2006-03-02 07:43:00,116.222,116.224,116.214,116.224,170999996.0
2006-03-02 07:44:00,116.223,116.231,116.22,116.23,345600005.0
2006-03-02 07:45:00,116.23,116.233,116.226,116.228,68000001.0
2006-03-02 07:46:00,116.228,116.231,116.222,116.222,218300000.0
2006-03-02 07:47:00,116.22,116.225,116.22,116.22,240700000.0
2006-03-02 07:48:00,116.22,116.229,116.209,116.221,368200000.0
2006-03-02 07:49:00,116.23,116.242,116.23,116.242,121499999.0
2006-03-02 07:50:00,116.24,116.249,116.24,116.247,227800004.0
2006-03-02 07:51:00,116.252,116.253,116.244,116.253,191899997.0
2006-03-02 07:52:00,116.252,116.262,116.252,116.256,200300003.0
2006-03-02 07:53:00,116.257,116.263,116.257,116.26,170200003.0
2006-03-02 07:54:00,116.26,116.265,116.252,116.262,297199994.0
2006-03-02 07:55:00,116.267,116.273,116.264,116.269,183700002.0
2006-03-02 07:56:00,116.27,116.279,116.26,116.271,285200006.0
2006-03-02 07:57:00,116.28,116.284,116.268,116.277,354099997.0
2006-03-02 07:58:00,116.272,116.285,116.27,116.285,147999998.0
2006-03-02 07:59:00,116.283,116.287,116.276,116.287,114899997.0
2006-03-02 08:00:00,116.29,116.29,116.276,116.278,282300005.0
2006-03-02 08:01:00,116.287,116.303,116.281,116.288,242400000.0
2006-03-02 08:02:00,116.298,116.298,116.293,116.293,100500002.0
2006-03-02 08:03:00,116.293,116.3,116.276,116.276,122199999.0
2006-03-02 08:04:00,116.264,116.264,116.25,116.252,92300000.0
2006-03-02 08:05:00,116.255,116.255,116.241,116.242,311700005.0
2006-03-02 08:06:00,116.25,116.262,116.248,116.248,293699996.0
2006-03-02 08:07:00,116.248,116.253,116.243,116.247,243000008.0
2006-03-02 08:08:00,116.252,116.255,116.25,116.25,137599999.0
2006-03-02 08:09:00,116.255,116.255,116.248,116.255,310599999.0
2006-03-02 08:10:00,116.247,116.25,116.243,116.249,262000006.0
2006-03-02 08:11:00,116.241,116.241,116.229,116.23,121900000.0
2006-03-02 08:12:00,116.225,116.225,116.2,116.221,451699991.0
2006-03-02 08:13:00,116.221,116.242,116.221,116.242,153300004.0
2006-03-02 08:14:00,116.238,116.241,116.232,116.232,296300001.0
2006-03-02 08:15:00,116.236,116.242,116.236,116.24,65200001.0
2006-03-02 08:16:00,116.239,116.239,116.229,116.23,216000002.0
2006-03-02 08:17:00,116.232,116.235,116.232,116.235,231300002.0
2006-03-02 08:18:00,116.245,116.245,116.238,116.245,195300001.0
2006-03-02 08:19:00,116.243,116.268,116.243,116.268,199300000.0
2006-03-02 08:20:00,116.266,116.266,116.254,116.254,270900002.0
2006-03-02 08:21:00,116.25,116.257,116.24,116.24,211500001.0
2006-03-02 08:22:00,116.24,116.24,116.235,116.235,111299999.0
2006-03-02 08:23:00,116.237,116.258,116.237,116.256,196400003.0
2006-03-02 08:24:00,116.255,116.255,116.247,116.25,242900001.0
2006-03-02 08:25:00,116.252,116.252,116.239,116.24,285200002.0
2006-03-02 08:26:00,116.236,116.236,116.222,116.222,123000002.0
2006-03-02 08:27:00,116.223,116.232,116.223,116.227,311299994.0
2006-03-02 08:28:00,116.218,116.225,116.215,116.22,166100002.0
2006-03-02 08:29:00,116.216,116.216,116.206,116.215,116700002.0
2006-03-02 08:30:00,116.21,116.214,116.205,116.205,91499998.0
2006-03-02 08:31:00,116.213,116.213,116.2,116.2,206200000.0
2006-03-02 08:32:00,116.208,116.209,116.203,116.209,113399998.0
2006-03-02 08:33:00,116.218,116.221,116.21,116.211,304400001.0
2006-03-02 08:34:00,116.218,116.218,116.208,116.208,347799999.0
2006-03-02 08:35:00,116.215,116.215,116.212,116.215,227200004.0
2006-03-02 08:36:00,116.208,116.213,116.202,116.202,270500006.0
2006-03-02 08:37:00,116.205,116.205,116.197,116.2,132899999.0
2006-03-02 08:38:00,116.202,116.211,116.202,116.211,55800000.0
2006-03-02 08:39:00,116.208,116.208,116.202,116.203,112900004.0
2006-03-02 08:40:00,116.212,116.223,116.209,116.223,410299994.0
2006-03-02 08:41:00,116.232,116.251,116.232,116.248,281700005.0
2006-03-02 08:42:00,116.25,116.26,116.241,116.255,264200004.0
2006-03-02 08:43:00,116.255,116.261,116.245,116.261,242799998.0
2006-03-02 08:44:00,116.258,116.262,116.253,116.259,243500002.0
2006-03-02 08:45:00,116.258,116.264,116.245,116.248,377699998.0
2006-03-02 08:46:00,116.239,116.249,116.235,116.241,171999996.0
2006-03-02 08:47:00,116.238,116.248,116.236,116.241,263400003.0
2006-03-02 08:48:00,116.234,116.244,116.234,116.244,189900002.0
2006-03-02 08:49:00,116.243,116.243,116.232,116.234,289599999.0
2006-03-02 08:50:00,116.237,116.245,116.235,116.24,233200001.0
2006-03-02 08:51:00,116.242,116.25,116.237,116.242,277499990.0
2006-03-02 08:52:00,116.242,116.242,116.232,116.232,166900001.0
2006-03-02 08:53:00,116.225,116.238,116.22,116.22,305499998.0
2006-03-02 08:54:00,116.218,116.218,116.193,116.203,484600007.0
2006-03-02 08:55:00,116.197,116.209,116.197,116.206,151700005.0
2006-03-02 08:56:00,116.21,116.21,116.196,116.196,135599999.0
2006-03-02 08:57:00,116.204,116.217,116.204,116.21,180400003.0
2006-03-02 08:58:00,116.21,116.214,116.202,116.205,239299997.0
2006-03-02 08:59:00,116.206,116.213,116.202,116.202,136199996.0
2006-03-02 09:00:00,116.209,116.225,116.209,116.214,330200007.0
2006-03-02 09:01:00,116.227,116.238,116.226,116.238,186600002.0
2006-03-02 09:02:00,116.235,116.235,116.22,116.22,97999999.0
2006-03-02 09:03:00,116.222,116.222,116.213,116.213,81899999.0
2006-03-02 09:04:00,116.22,116.22,116.21,116.218,162899999.0
2006-03-02 09:05:00,116.225,116.225,116.22,116.225,186399998.0
2006-03-02 09:06:00,116.215,116.216,116.202,116.202,208999998.0
2006-03-02 09:07:00,116.193,116.202,116.184,116.188,360400005.0
2006-03-02 09:08:00,116.183,116.19,116.177,116.186,117300002.0
2006-03-02 09:09:00,116.19,116.212,116.189,116.212,304099998.0
2006-03-02 09:10:00,116.205,116.21,116.185,116.185,293400004.0
2006-03-02 09:11:00,116.175,116.175,116.167,116.17,243899999.0
2006-03-02 09:12:00,116.17,116.188,116.17,116.184,215299997.0
2006-03-02 09:13:00,116.185,116.185,116.175,116.18,276699999.0
2006-03-02 09:14:00,116.183,116.183,116.176,116.177,234900002.0
2006-03-02 09:15:00,116.172,116.172,116.149,116.155,158599998.0
2006-03-02 09:16:00,116.136,116.136,116.124,116.135,77900002.0
2006-03-02 09:17:00,116.13,116.14,116.13,116.137,164799999.0
2006-03-02 09:18:00,116.138,116.149,116.134,116.14,176700004.0
2006-03-02 09:19:00,116.143,116.148,116.136,116.137,299600000.0
2006-03-02 09:20:00,116.135,116.139,116.131,116.138,138399999.0
2006-03-02 09:21:00,116.142,116.142,116.097,116.097,240000005.0
2006-03-02 09:22:00,116.093,116.095,116.086,116.095,149500002.0
2006-03-02 09:23:00,116.099,116.121,116.099,116.117,238799998.0
2006-03-02 09:24:00,116.112,116.112,116.104,116.107,116100001.0
2006-03-02 09:25:00,116.115,116.123,116.112,116.116,227199999.0
2006-03-02 09:26:00,116.12,116.12,116.106,116.106,313599993.0
2006-03-02 09:27:00,116.111,116.118,116.111,116.118,212999998.0
2006-03-02 09:28:00,116.121,116.121,116.119,116.119,48700000.0
2006-03-02 09:29:00,116.11,116.119,116.11,116.118,218999995.0
2006-03-02 09:30:00,116.125,116.136,116.123,116.136,270099995.0
2006-03-02 09:31:00,116.142,116.16,116.135,116.16,247000000.0
2006-03-02 09:32:00,116.171,116.173,116.162,116.173,65600001.0
2006-03-02 09:33:00,116.165,116.165,116.13,116.13,374000005.0
2006-03-02 09:34:00,116.117,116.117,116.108,116.11,68500001.0
2006-03-02 09:35:00,116.111,116.113,116.106,116.11,238199996.0
2006-03-02 09:36:00,116.112,116.122,116.102,116.102,218699998.0
2006-03-02 09:37:00,116.107,116.113,116.105,116.107,349999993.0
2006-03-02 09:38:00,116.102,116.102,116.041,116.048,259900000.0
2006-03-02 09:39:00,116.038,116.044,116.038,116.044,209600003.0
2006-03-02 09:40:00,116.05,116.05,116.022,116.03,179599999.0
2006-03-02 09:41:00,116.035,116.053,116.035,116.053,222800000.0
2006-03-02 09:42:00,116.058,116.066,116.058,116.06,139199999.0
2006-03-02 09:43:00,116.064,116.085,116.05,116.085,298600001.0
2006-03-02 09:44:00,116.098,116.1,116.063,116.063,199699999.0
2006-03-02 09:45:00,116.062,116.062,116.05,116.054,172000001.0
2006-03-02 09:46:00,116.054,116.078,116.048,116.078,249800000.0
2006-03-02 09:47:00,116.081,116.081,116.066,116.068,191800000.0
2006-03-02 09:48:00,116.057,116.07,116.057,116.065,295899998.0
2006-03-02 09:49:00,116.053,116.072,116.053,116.072,199400004.0
2006-03-02 09:50:00,116.071,116.071,116.052,116.057,241299999.0
2006-03-02 09:51:00,116.052,116.067,116.051,116.067,179000000.0
2006-03-02 09:52:00,116.067,116.092,116.067,116.092,125600002.0
2006-03-02 09:53:00,116.092,116.092,116.07,116.07,173800002.0
2006-03-02 09:54:00,116.057,116.061,116.048,116.048,165300003.0
2006-03-02 09:55:00,116.062,116.063,116.062,116.063,66099999.0
2006-03-02 09:56:00,116.073,116.084,116.073,116.083,153699996.0
2006-03-02 09:57:00,116.08,116.083,116.068,116.073,239299999.0
2006-03-02 09:58:00,116.063,116.063,116.052,116.059,231300001.0
2006-03-02 09:59:00,116.056,116.061,116.049,116.057,151999996.0
2006-03-02 10:00:00,116.058,116.058,116.037,116.037,312000000.0
2006-03-02 10:01:00,116.048,116.054,116.033,116.033,135800000.0
2006-03-02 10:02:00,116.03,116.03,116.015,116.028,185699998.0
2006-03-02 10:03:00,116.029,116.039,116.018,116.032,282699998.0
2006-03-02 10:04:00,116.026,116.026,116.016,116.016,269699996.0
2006-03-02 10:05:00,116.017,116.017,116.006,116.016,198600002.0
2006-03-02 10:06:00,116.027,116.027,116.018,116.027,376199994.0
2006-03-02 10:07:00,116.022,116.047,116.022,116.022,223700001.0
2006-03-02 10:08:00,116.016,116.02,116.009,116.009,279399996.0
2006-03-02 10:09:00,116.019,116.035,116.017,116.032,247699997.0
2006-03-02 10:10:00,116.038,116.046,116.031,116.033,304700001.0
2006-03-02 10:11:00,116.041,116.046,116.039,116.043,97899999.0
2006-03-02 10:12:00,116.044,116.044,116.034,116.04,275099998.0
2006-03-02 10:13:00,116.039,116.045,116.038,116.045,144199997.0
2006-03-02 10:14:00,116.04,116.053,116.035,116.053,157200003.0
2006-03-02 10:15:00,116.053,116.053,116.042,116.051,225500000.0
2006-03-02 10:16:00,116.059,116.069,116.059,116.069,292299998.0
2006-03-02 10:17:00,116.076,116.076,116.067,116.07,200199998.0
2006-03-02 10:18:00,116.065,116.076,116.061,116.067,376300005.0
2006-03-02 10:19:00,116.052,116.059,116.042,116.051,346699995.0
2006-03-02 10:20:00,116.067,116.072,116.064,116.072,150200002.0
2006-03-02 10:21:00,116.077,116.08,116.077,116.079,60500001.0
2006-03-02 10:22:00,116.083,116.091,116.073,116.091,370400001.0
2006-03-02 10:23:00,116.092,116.093,116.085,116.089,108500002.0
2006-03-02 10:24:00,116.088,116.088,116.078,116.08,176199998.0
2006-03-02 10:25:00,116.08,116.084,116.067,116.069,336900003.0
2006-03-02 10:26:00,116.063,116.072,116.062,116.067,263500004.0
2006-03-02 10:27:00,116.069,116.084,116.069,116.084,84599998.0
2006-03-02 10:28:00,116.105,116.124,116.103,116.121,180299997.0
2006-03-02 10:29:00,116.119,116.133,116.119,116.128,175900000.0
2006-03-02 10:30:00,116.136,116.142,116.129,116.129,294099995.0
2006-03-02 10:31:00,116.123,116.123,116.095,116.103,237899996.0
2006-03-02 10:32:00,116.099,116.099,116.06,116.06,214400004.0
2006-03-02 10:33:00,116.048,116.072,116.048,116.068,383700002.0
2006-03-02 10:34:00,116.072,116.079,116.062,116.062,202799999.0
2006-03-02 10:35:00,116.063,116.07,116.058,116.06,129100000.0
2006-03-02 10:36:00,116.045,116.054,116.045,116.048,172799997.0
2006-03-02 10:37:00,116.057,116.062,116.054,116.062,20900000.0
2006-03-02 10:38:00,116.07,116.07,116.062,116.07,140200000.0
2006-03-02 10:39:00,116.073,116.073,116.062,116.067,261000002.0
2006-03-02 10:40:00,116.072,116.084,116.072,116.078,219399997.0
2006-03-02 10:41:00,116.083,116.09,116.077,116.09,134099998.0
2006-03-02 10:42:00,116.099,116.103,116.093,116.103,224600003.0
2006-03-02 10:43:00,116.101,116.107,116.094,116.105,355600005.0
2006-03-02 10:44:00,116.109,116.115,116.104,116.104,198500003.0
2006-03-02 10:45:00,116.108,116.11,116.105,116.105,216000001.0
2006-03-02 10:46:00,116.108,116.108,116.1,116.1,193499995.0
2006-03-02 10:47:00,116.107,116.113,116.104,116.11,284799999.0
2006-03-02 10:48:00,116.11,116.11,116.105,116.105,142900005.0
2006-03-02 10:49:00,116.102,116.106,116.098,116.106,215400004.0
2006-03-02 10:50:00,116.098,116.098,116.079,116.082,205600002.0
2006-03-02 10:51:00,116.083,116.094,116.083,116.092,260600001.0
2006-03-02 10:52:00,116.098,116.1,116.091,116.091,266099999.0
2006-03-02 10:53:00,116.089,116.1,116.089,116.1,173800000.0
2006-03-02 10:54:00,116.1,116.108,116.098,116.104,171599995.0
2006-03-02 10:55:00,116.105,116.109,116.098,116.098,345100005.0
2006-03-02 10:56:00,116.098,116.101,116.085,116.085,102300003.0
2006-03-02 10:57:00,116.083,116.092,116.083,116.088,290999998.0
2006-03-02 10:58:00,116.092,116.105,116.084,116.103,182699998.0
2006-03-02 10:59:00,116.112,116.112,116.097,116.097,98900002.0
2006-03-02 11:00:00,116.105,116.113,116.102,116.11,267499996.0
2006-03-02 11:01:00,116.11,116.11,116.106,116.11,167699999.0
2006-03-02 11:02:00,116.11,116.11,116.105,116.107,100900001.0
2006-03-02 11:03:00,116.098,116.102,116.098,116.098,182600000.0
2006-03-02 11:04:00,116.105,116.105,116.095,116.1,174400003.0
2006-03-02 11:05:00,116.099,116.109,116.096,116.097,424699994.0
2006-03-02 11:06:00,116.105,116.105,116.1,116.102,316400002.0
2006-03-02 11:07:00,116.095,116.105,116.095,116.1,203099999.0
2006-03-02 11:08:00,116.101,116.112,116.097,116.112,141399995.0
2006-03-02 11:09:00,116.12,116.129,116.12,116.128,105600002.0
2006-03-02 11:10:00,116.137,116.162,116.137,116.162,171099999.0
2006-03-02 11:11:00,116.152,116.152,116.12,116.128,116699998.0
2006-03-02 11:12:00,116.137,116.146,116.125,116.135,317600001.0
2006-03-02 11:13:00,116.125,116.125,116.096,116.096,248400003.0
2006-03-02 11:14:00,116.095,116.102,116.08,116.094,435000001.0
2006-03-02 11:15:00,116.094,116.099,116.081,116.094,337600004.0
2006-03-02 11:16:00,116.08,116.08,116.069,116.078,241000001.0
2006-03-02 11:17:00,116.08,116.08,116.072,116.08,217199998.0
2006-03-02 11:18:00,116.078,116.083,116.071,116.083,416400009.0
2006-03-02 11:19:00,116.078,116.09,116.078,116.081,190500001.0
2006-03-02 11:20:00,116.088,116.092,116.083,116.083,345199994.0
2006-03-02 11:21:00,116.082,116.097,116.08,116.08,100900001.0
2006-03-02 11:22:00,116.085,116.097,116.085,116.088,128799998.0
2006-03-02 11:23:00,116.087,116.087,116.072,116.072,226800002.0
2006-03-02 11:24:00,116.063,116.07,116.061,116.061,231499999.0
2006-03-02 11:25:00,116.066,116.099,116.066,116.097,141799998.0
2006-03-02 11:26:00,116.097,116.111,116.095,116.097,300600000.0
2006-03-02 11:27:00,116.098,116.104,116.083,116.088,336400003.0
2006-03-02 11:28:00,116.083,116.09,116.075,116.082,191999999.0
2006-03-02 11:29:00,116.087,116.089,116.083,116.084,164800001.0
2006-03-02 11:30:00,116.089,116.093,116.082,116.083,264200006.0
2006-03-02 11:31:00,116.09,116.099,116.09,116.097,188599999.0
2006-03-02 11:32:00,116.088,116.088,116.069,116.078,201200000.0
2006-03-02 11:33:00,116.081,116.081,116.056,116.063,152900002.0
2006-03-02 11:34:00,116.068,116.075,116.067,116.075,92700000.0
2006-03-02 11:35:00,116.07,116.07,116.053,116.061,56800000.0
2006-03-02 11:36:00,116.065,116.07,116.06,116.068,285000000.0
2006-03-02 11:37:00,116.07,116.07,116.06,116.07,174799998.0
2006-03-02 11:38:00,116.074,116.086,116.074,116.086,43600001.0
2006-03-02 11:39:00,116.092,116.092,116.079,116.082,203900000.0
2006-03-02 11:40:00,116.079,116.083,116.067,116.079,386099999.0
2006-03-02 11:41:00,116.09,116.103,116.081,116.101,172299995.0
2006-03-02 11:42:00,116.108,116.123,116.107,116.123,233500001.0
2006-03-02 11:43:00,116.126,116.127,116.113,116.113,203300003.0
2006-03-02 11:44:00,116.125,116.13,116.123,116.123,102000001.0
2006-03-02 11:45:00,116.13,116.152,116.118,116.152,323200007.0
2006-03-02 11:46:00,116.152,116.153,116.142,116.153,183199999.0
2006-03-02 11:47:00,116.152,116.152,116.143,116.144,208700001.0
2006-03-02 11:48:00,116.145,116.145,116.135,116.14,215299999.0
2006-03-02 11:49:00,116.145,116.145,116.138,116.14,272600002.0
2006-03-02 11:50:00,116.14,116.152,116.137,116.152,180099995.0
2006-03-02 11:51:00,116.147,116.155,116.145,116.148,472100002.0
2006-03-02 11:52:00,116.156,116.163,116.154,116.158,295300000.0
2006-03-02 11:53:00,116.152,116.169,116.152,116.162,229899997.0
2006-03-02 11:54:00,116.164,116.164,116.156,116.157,349599999.0
2006-03-02 11:55:00,116.148,116.148,116.128,116.136,384800002.0
2006-03-02 11:56:00,116.128,116.128,116.117,116.12,143900001.0
2006-03-02 11:57:00,116.122,116.131,116.122,116.122,107200001.0
2006-03-02 11:58:00,116.122,116.129,116.12,116.12,360699999.0
2006-03-02 11:59:00,116.12,116.127,116.118,116.12,268599993.0
2006-03-02 12:00:00,116.124,116.136,116.124,116.129,133299998.0
2006-03-02 12:01:00,116.137,116.138,116.111,116.111,164499999.0
2006-03-02 12:02:00,116.111,116.127,116.111,116.127,171600004.0
2006-03-02 12:03:00,116.133,116.135,116.123,116.132,105799999.0
2006-03-02 12:04:00,116.142,116.142,116.119,116.119,60600000.0
2006-03-02 12:05:00,116.122,116.142,116.122,116.142,238599996.0
2006-03-02 12:06:00,116.14,116.145,116.135,116.14,247899999.0
2006-03-02 12:07:00,116.143,116.143,116.132,116.143,211199997.0
2006-03-02 12:08:00,116.145,116.145,116.138,116.14,106700002.0
2006-03-02 12:09:00,116.141,116.155,116.141,116.148,240300006.0
2006-03-02 12:10:00,116.152,116.152,116.147,116.15,46100001.0
2006-03-02 12:11:00,116.158,116.164,116.155,116.159,298199997.0
2006-03-02 12:12:00,116.168,116.168,116.155,116.165,196500000.0
2006-03-02 12:13:00,116.168,116.182,116.164,116.182,264000000.0
2006-03-02 12:14:00,116.187,116.187,116.174,116.178,262799999.0
2006-03-02 12:15:00,116.183,116.183,116.171,116.171,176800001.0
2006-03-02 12:16:00,116.164,116.174,116.162,116.169,336899996.0
2006-03-02 12:17:00,116.169,116.173,116.167,116.167,284400000.0
2006-03-02 12:18:00,116.163,116.166,116.156,116.166,240800005.0
2006-03-02 12:19:00,116.16,116.168,116.16,116.165,275600002.0
2006-03-02 12:20:00,116.162,116.165,116.157,116.162,194299999.0
2006-03-02 12:21:00,116.17,116.182,116.17,116.176,309700003.0
2006-03-02 12:22:00,116.174,116.183,116.174,116.183,146400001.0
2006-03-02 12:23:00,116.182,116.182,116.158,116.158,248299995.0
2006-03-02 12:24:00,116.165,116.174,116.165,116.167,150300001.0
2006-03-02 12:25:00,116.158,116.165,116.157,116.165,188999998.0
2006-03-02 12:26:00,116.163,116.163,116.155,116.163,107000000.0
2006-03-02 12:27:00,116.162,116.162,116.15,116.151,252299998.0
2006-03-02 12:28:00,116.147,116.155,116.147,116.152,103099999.0
2006-03-02 12:29:00,116.155,116.155,116.15,116.15,124799999.0
2006-03-02 12:30:00,116.156,116.167,116.156,116.159,169499999.0
2006-03-02 12:31:00,116.166,116.177,116.166,116.177,73799999.0
2006-03-02 12:32:00,116.196,116.222,116.196,116.21,229600003.0
2006-03-02 12:33:00,116.213,116.216,116.205,116.213,165300004.0
2006-03-02 12:34:00,116.231,116.258,116.231,116.253,309400001.0
2006-03-02 12:35:00,116.255,116.268,116.24,116.268,341200006.0
2006-03-02 12:36:00,116.276,116.28,116.262,116.27,244199999.0
2006-03-02 12:37:00,116.263,116.263,116.244,116.25,175099997.0
2006-03-02 12:38:00,116.243,116.243,116.215,116.215,291199997.0
2006-03-02 12:39:00,116.217,116.219,116.208,116.211,194200001.0
2006-03-02 12:40:00,116.208,116.208,116.189,116.193,196299999.0
2006-03-02 12:41:00,116.188,116.191,116.175,116.175,263299999.0
2006-03-02 12:42:00,116.181,116.192,116.17,116.192,156200001.0
2006-03-02 12:43:00,116.197,116.199,116.193,116.199,175099998.0
2006-03-02 12:44:00,116.202,116.21,116.192,116.192,370799999.0
2006-03-02 12:45:00,116.207,116.211,116.203,116.207,110799999.0
2006-03-02 12:46:00,116.207,116.221,116.207,116.211,458599993.0
2006-03-02 12:47:00,116.215,116.215,116.205,116.21,281399999.0
2006-03-02 12:48:00,116.21,116.218,116.21,116.215,273299995.0
2006-03-02 12:49:00,116.213,116.215,116.21,116.21,257700002.0
2006-03-02 12:50:00,116.205,116.218,116.205,116.21,187699996.0
2006-03-02 12:51:00,116.215,116.215,116.21,116.212,264499999.0
2006-03-02 12:52:00,116.212,116.215,116.212,116.215,75000002.0
2006-03-02 12:53:00,116.207,116.213,116.203,116.213,247400002.0
2006-03-02 12:54:00,116.208,116.208,116.192,116.2,188700004.0
2006-03-02 12:55:00,116.21,116.21,116.195,116.204,158600001.0
2006-03-02 12:56:00,116.204,116.204,116.197,116.197,162600002.0
2006-03-02 12:57:00,116.195,116.197,116.178,116.178,144700001.0
2006-03-02 12:58:00,116.178,116.205,116.178,116.205,403900009.0
2006-03-02 12:59:00,116.212,116.213,116.203,116.207,343900003.0
2006-03-02 13:00:00,116.203,116.203,116.191,116.195,125000005.0
2006-03-02 13:01:00,116.192,116.204,116.192,116.195,137300001.0
2006-03-02 13:02:00,116.195,116.195,116.19,116.19,94000004.0
2006-03-02 13:03:00,116.194,116.211,116.194,116.211,87399997.0
2006-03-02 13:04:00,116.208,116.215,116.208,116.21,355000003.0
2006-03-02 13:05:00,116.21,116.214,116.204,116.21,263100002.0
2006-03-02 13:06:00,116.213,116.213,116.202,116.21,181299996.0
2006-03-02 13:07:00,116.208,116.213,116.203,116.213,178899998.0
2006-03-02 13:08:00,116.217,116.222,116.211,116.212,221400002.0
2006-03-02 13:09:00,116.219,116.219,116.213,116.213,28000001.0
2006-03-02 13:10:00,116.226,116.234,116.222,116.234,233199998.0
2006-03-02 13:11:00,116.235,116.25,116.235,116.25,213000006.0
2006-03-02 13:12:00,116.244,116.248,116.242,116.247,239599997.0
2006-03-02 13:13:00,116.25,116.25,116.23,116.23,189600001.0
2006-03-02 13:14:00,116.236,116.256,116.236,116.253,130699997.0
2006-03-02 13:15:00,116.258,116.267,116.257,116.264,245799997.0
2006-03-02 13:16:00,116.258,116.265,116.257,116.26,211600003.0
2006-03-02 13:17:00,116.26,116.265,116.26,116.26,218500001.0
2006-03-02 13:18:00,116.26,116.26,116.236,116.236,48700001.0
2006-03-02 13:19:00,116.232,116.242,116.23,116.237,170800001.0
2006-03-02 13:20:00,116.24,116.245,116.24,116.24,154099998.0
2006-03-02 13:21:00,116.245,116.247,116.238,116.247,213599996.0
2006-03-02 13:22:00,116.241,116.243,116.231,116.235,377800007.0
2006-03-02 13:23:00,116.23,116.241,116.221,116.226,327599996.0
2006-03-02 13:24:00,116.223,116.225,116.22,116.22,130100004.0
2006-03-02 13:25:00,116.219,116.219,116.202,116.207,92699997.0
2006-03-02 13:26:00,116.202,116.213,116.202,116.213,199699997.0
2006-03-02 13:27:00,116.215,116.217,116.205,116.212,364899999.0
2006-03-02 13:28:00,116.208,116.21,116.2,116.2,164699998.0
2006-03-02 13:29:00,116.194,116.194,116.184,116.186,311099999.0
2006-03-02 13:30:00,116.187,116.201,116.187,116.2,285300004.0
2006-03-02 13:31:00,116.201,116.201,116.185,116.189,197700001.0
2006-03-02 13:32:00,116.192,116.192,116.17,116.17,380199998.0
2006-03-02 13:33:00,116.178,116.181,116.173,116.176,310200000.0
2006-03-02 13:34:00,116.17,116.175,116.17,116.175,200200000.0
2006-03-02 13:35:00,116.173,116.175,116.168,116.17,315100005.0
2006-03-02 13:36:00,116.172,116.209,116.172,116.209,270600002.0
2006-03-02 13:37:00,116.221,116.233,116.215,116.233,147700000.0
2006-03-02 13:38:00,116.237,116.257,116.237,116.248,222799995.0
2006-03-02 13:39:00,116.245,116.245,116.221,116.226,165200000.0
2006-03-02 13:40:00,116.234,116.234,116.223,116.227,414099994.0
2006-03-02 13:41:00,116.222,116.229,116.214,116.22,347200001.0
2006-03-02 13:42:00,116.224,116.228,116.223,116.227,270700001.0
2006-03-02 13:43:00,116.223,116.223,116.211,116.222,260100001.0
2006-03-02 13:44:00,116.223,116.223,116.212,116.217,376799996.0
2006-03-02 13:45:00,116.21,116.215,116.207,116.21,234300004.0
2006-03-02 13:46:00,116.211,116.221,116.209,116.209,216000004.0
2006-03-02 13:47:00,116.217,116.222,116.209,116.217,156200000.0
2006-03-02 13:48:00,116.218,116.24,116.216,116.24,189400005.0
2006-03-02 13:49:00,116.242,116.242,116.221,116.229,353100002.0
2006-03-02 13:50:00,116.235,116.237,116.227,116.227,336199996.0
2006-03-02 13:51:00,116.23,116.25,116.23,116.25,239700003.0
2006-03-02 13:52:00,116.25,116.259,116.207,116.215,79300000.0
2006-03-02 13:53:00,116.223,116.229,116.213,116.213,171699999.0
2006-03-02 13:54:00,116.217,116.219,116.204,116.208,197600002.0
2006-03-02 13:55:00,116.207,116.209,116.195,116.203,390599994.0
2006-03-02 13:56:00,116.205,116.211,116.202,116.205,291300006.0
2006-03-02 13:57:00,116.208,116.212,116.206,116.209,178200003.0
2006-03-02 13:58:00,116.21,116.222,116.204,116.222,355200007.0
2006-03-02 13:59:00,116.22,116.22,116.204,116.204,269100003.0
2006-03-02 14:00:00,116.21,116.213,116.205,116.208,375099998.0
2006-03-02 14:01:00,116.202,116.219,116.202,116.208,295100001.0
2006-03-02 14:02:00,116.21,116.21,116.201,116.201,269800004.0
2006-03-02 14:03:00,116.2,116.205,116.195,116.195,135999999.0
2006-03-02 14:04:00,116.2,116.207,116.197,116.2,354799995.0
2006-03-02 14:05:00,116.202,116.214,116.2,116.209,246199999.0
2006-03-02 14:06:00,116.212,116.213,116.203,116.213,179200004.0
2006-03-02 14:07:00,116.21,116.21,116.194,116.206,199699994.0
2006-03-02 14:08:00,116.207,116.211,116.194,116.199,337499998.0
2006-03-02 14:09:00,116.186,116.201,116.186,116.192,332099997.0
2006-03-02 14:10:00,116.192,116.206,116.19,116.193,274699998.0
2006-03-02 14:11:00,116.194,116.202,116.186,116.191,228599996.0
2006-03-02 14:12:00,116.178,116.178,116.167,116.167,175200001.0
2006-03-02 14:13:00,116.167,116.175,116.162,116.162,234500001.0
2006-03-02 14:14:00,116.165,116.167,116.16,116.16,298500003.0
2006-03-02 14:15:00,116.16,116.162,116.15,116.15,233000003.0
2006-03-02 14:16:00,116.146,116.164,116.146,116.164,172300004.0
2006-03-02 14:17:00,116.162,116.168,116.161,116.165,365099999.0
2006-03-02 14:18:00,116.158,116.162,116.154,116.159,255800003.0
2006-03-02 14:19:00,116.17,116.189,116.17,116.189,51600002.0
2006-03-02 14:20:00,116.186,116.187,116.166,116.166,215100003.0
2006-03-02 14:21:00,116.161,116.163,116.158,116.163,37600000.0
2006-03-02 14:22:00,116.17,116.172,116.16,116.16,206700003.0
2006-03-02 14:23:00,116.162,116.162,116.152,116.154,279899995.0
2006-03-02 14:24:00,116.155,116.155,116.145,116.145,453199997.0
2006-03-02 14:25:00,116.15,116.157,116.148,116.148,272099997.0
2006-03-02 14:26:00,116.153,116.163,116.148,116.148,215800003.0
2006-03-02 14:27:00,116.148,116.159,116.148,116.159,264600006.0
2006-03-02 14:28:00,116.164,116.172,116.163,116.172,395199998.0
2006-03-02 14:29:00,116.177,116.179,116.168,116.17,175000005.0
2006-03-02 14:30:00,116.16,116.172,116.16,116.172,385899997.0
2006-03-02 14:31:00,116.173,116.173,116.165,116.167,276899998.0
2006-03-02 14:32:00,116.157,116.161,116.156,116.156,104900001.0
2006-03-02 14:33:00,116.145,116.153,116.145,116.152,147700002.0
2006-03-02 14:34:00,116.158,116.162,116.154,116.155,245899999.0
2006-03-02 14:35:00,116.15,116.155,116.15,116.15,175200002.0
2006-03-02 14:36:00,116.147,116.162,116.147,116.162,235000000.0
2006-03-02 14:37:00,116.163,116.163,116.155,116.157,103600001.0
2006-03-02 14:38:00,116.148,116.155,116.148,116.155,155300001.0
2006-03-02 14:39:00,116.158,116.183,116.158,116.176,240600002.0
2006-03-02 14:40:00,116.177,116.185,116.177,116.18,284000006.0
2006-03-02 14:41:00,116.18,116.185,116.18,116.185,51100000.0
2006-03-02 14:42:00,116.18,116.188,116.177,116.185,175300002.0
2006-03-02 14:43:00,116.187,116.197,116.183,116.197,344400002.0
2006-03-02 14:44:00,116.2,116.208,116.196,116.202,163099997.0
2006-03-02 14:45:00,116.199,116.215,116.183,116.215,282600003.0
2006-03-02 14:46:00,116.213,116.213,116.204,116.205,213599999.0
2006-03-02 14:47:00,116.197,116.209,116.194,116.206,299899996.0
2006-03-02 14:48:00,116.21,116.21,116.187,116.19,205399998.0
2006-03-02 14:49:00,116.183,116.185,116.177,116.185,41000000.0
2006-03-02 14:50:00,116.18,116.185,116.178,116.178,113299997.0
2006-03-02 14:51:00,116.18,116.185,116.177,116.18,289500001.0
2006-03-02 14:52:00,116.193,116.205,116.193,116.203,189399999.0
2006-03-02 14:53:00,116.197,116.21,116.195,116.199,293500001.0
2006-03-02 14:54:00,116.193,116.199,116.193,116.199,126400002.0
2006-03-02 14:55:00,116.2,116.2,116.189,116.196,144399999.0
2006-03-02 14:56:00,116.202,116.202,116.184,116.189,209700004.0
2006-03-02 14:57:00,116.198,116.216,116.194,116.216,218000006.0
2006-03-02 14:58:00,116.224,116.224,116.215,116.215,185900004.0
2006-03-02 14:59:00,116.209,116.212,116.202,116.205,224799994.0
2006-03-02 15:00:00,116.22,116.264,116.22,116.257,150900002.0
2006-03-02 15:01:00,116.262,116.302,116.259,116.302,242000002.0
2006-03-02 15:02:00,116.317,116.317,116.293,116.307,232800002.0
2006-03-02 15:03:00,116.317,116.317,116.303,116.308,290999994.0
2006-03-02 15:04:00,116.34,116.391,116.34,116.388,348699998.0
2006-03-02 15:05:00,116.399,116.402,116.373,116.377,362999988.0
2006-03-02 15:06:00,116.364,116.372,116.363,116.37,175900001.0
2006-03-02 15:07:00,116.35,116.399,116.35,116.399,198599999.0
2006-03-02 15:08:00,116.402,116.402,116.37,116.37,142900002.0
2006-03-02 15:09:00,116.362,116.362,116.344,116.348,131500002.0
2006-03-02 15:10:00,116.336,116.336,116.317,116.327,213399997.0
2006-03-02 15:11:00,116.325,116.325,116.291,116.291,456199996.0
2006-03-02 15:12:00,116.3,116.311,116.3,116.308,184899997.0
2006-03-02 15:13:00,116.32,116.344,116.32,116.344,364700005.0
2006-03-02 15:14:00,116.35,116.358,116.35,116.356,170799998.0
2006-03-02 15:15:00,116.342,116.342,116.321,116.321,122700003.0
2006-03-02 15:16:00,116.321,116.327,116.31,116.316,306099998.0
2006-03-02 15:17:00,116.317,116.323,116.317,116.32,123100001.0
2006-03-02 15:18:00,116.321,116.33,116.314,116.328,222000002.0
2006-03-02 15:19:00,116.33,116.331,116.305,116.305,408000007.0
2006-03-02 15:20:00,116.307,116.326,116.307,116.325,402800006.0
2006-03-02 15:21:00,116.328,116.332,116.315,116.315,270200002.0
2006-03-02 15:22:00,116.316,116.318,116.311,116.311,385600000.0
2006-03-02 15:23:00,116.309,116.31,116.298,116.298,198900001.0
2006-03-02 15:24:00,116.302,116.305,116.297,116.3,288200005.0
2006-03-02 15:25:00,116.295,116.295,116.284,116.293,138000000.0
2006-03-02 15:26:00,116.291,116.291,116.252,116.252,222400000.0
2006-03-02 15:27:00,116.252,116.263,116.249,116.263,171599999.0
2006-03-02 15:28:00,116.277,116.289,116.276,116.289,138700000.0
2006-03-02 15:29:00,116.281,116.283,116.277,116.28,132600003.0
2006-03-02 15:30:00,116.288,116.29,116.272,116.272,320500006.0
2006-03-02 15:31:00,116.282,116.283,116.271,116.271,147500003.0
2006-03-02 15:32:00,116.256,116.263,116.256,116.263,352300003.0
2006-03-02 15:33:00,116.27,116.277,116.265,116.275,204100005.0
2006-03-02 15:34:00,116.279,116.289,116.276,116.283,176600004.0
2006-03-02 15:35:00,116.282,116.298,116.274,116.287,287899995.0
2006-03-02 15:36:00,116.295,116.302,116.289,116.302,214000006.0
2006-03-02 15:37:00,116.298,116.298,116.287,116.29,224700002.0
2006-03-02 15:38:00,116.299,116.304,116.294,116.298,300500002.0
2006-03-02 15:39:00,116.285,116.301,116.285,116.295,200599998.0
2006-03-02 15:40:00,116.293,116.293,116.246,116.246,289600000.0
2006-03-02 15:41:00,116.236,116.255,116.229,116.25,415199992.0
2006-03-02 15:42:00,116.245,116.271,116.245,116.258,368200002.0
2006-03-02 15:43:00,116.261,116.267,116.226,116.226,154399997.0
2006-03-02 15:44:00,116.208,116.245,116.207,116.214,216800004.0
2006-03-02 15:45:00,116.202,116.219,116.188,116.2,165200002.0
2006-03-02 15:46:00,116.197,116.203,116.169,116.169,247800000.0
2006-03-02 15:47:00,116.176,116.202,116.176,116.19,163999999.0
2006-03-02 15:48:00,116.205,116.213,116.195,116.2,263200000.0
2006-03-02 15:49:00,116.208,116.234,116.208,116.234,295400001.0
2006-03-02 15:50:00,116.246,116.261,116.233,116.252,336900005.0
2006-03-02 15:51:00,116.259,116.264,116.247,116.253,162000001.0
2006-03-02 15:52:00,116.251,116.256,116.245,116.256,125700003.0
2006-03-02 15:53:00,116.26,116.271,116.25,116.271,208900001.0
2006-03-02 15:54:00,116.273,116.282,116.265,116.268,276700001.0
2006-03-02 15:55:00,116.256,116.256,116.242,116.248,130400000.0
2006-03-02 15:56:00,116.253,116.277,116.253,116.268,201300002.0
2006-03-02 15:57:00,116.251,116.306,116.251,116.306,134200000.0
2006-03-02 15:58:00,116.314,116.32,116.299,116.299,125800000.0
2006-03-02 15:59:00,116.294,116.315,116.294,116.315,145000004.0
2006-03-02 16:00:00,116.332,116.349,116.332,116.335,230899999.0
2006-03-02 16:01:00,116.336,116.35,116.329,116.35,197199999.0
2006-03-02 16:02:00,116.347,116.36,116.34,116.345,288400002.0
2006-03-02 16:03:00,116.342,116.351,116.338,116.351,130199999.0
2006-03-02 16:04:00,116.348,116.358,116.302,116.302,231500001.0
2006-03-02 16:05:00,116.313,116.365,116.313,116.36,214499996.0
2006-03-02 16:06:00,116.367,116.372,116.345,116.354,208300002.0
2006-03-02 16:07:00,116.36,116.365,116.353,116.363,282900002.0
2006-03-02 16:08:00,116.34,116.34,116.29,116.29,22400000.0
2006-03-02 16:09:00,116.299,116.323,116.298,116.323,123499999.0
2006-03-02 16:10:00,116.33,116.33,116.305,116.305,298199998.0
2006-03-02 16:11:00,116.291,116.299,116.231,116.231,355000004.0
2006-03-02 16:12:00,116.223,116.259,116.216,116.25,322100004.0
2006-03-02 16:13:00,116.247,116.247,116.211,116.211,90200001.0
2006-03-02 16:14:00,116.2,116.205,116.189,116.192,253100000.0
2006-03-02 16:15:00,116.192,116.248,116.192,116.248,205399997.0
2006-03-02 16:16:00,116.246,116.246,116.222,116.243,378399995.0
2006-03-02 16:17:00,116.242,116.254,116.241,116.248,391599998.0
2006-03-02 16:18:00,116.257,116.266,116.254,116.261,230799997.0
2006-03-02 16:19:00,116.273,116.289,116.273,116.276,137200001.0
2006-03-02 16:20:00,116.28,116.28,116.257,116.257,186200003.0
2006-03-02 16:21:00,116.251,116.251,116.208,116.221,262099997.0
2006-03-02 16:22:00,116.232,116.255,116.232,116.248,151199997.0
2006-03-02 16:23:00,116.249,116.295,116.249,116.295,271899998.0
2006-03-02 16:24:00,116.275,116.275,116.26,116.26,189400001.0
2006-03-02 16:25:00,116.275,116.295,116.275,116.295,90200001.0
2006-03-02 16:26:00,116.298,116.307,116.289,116.289,356200003.0
2006-03-02 16:27:00,116.285,116.295,116.281,116.286,318799994.0
2006-03-02 16:28:00,116.299,116.317,116.295,116.317,137100000.0
2006-03-02 16:29:00,116.332,116.342,116.331,116.34,204099995.0
2006-03-02 16:30:00,116.332,116.332,116.319,116.32,386800005.0
2006-03-02 16:31:00,116.315,116.315,116.301,116.308,194500002.0
2006-03-02 16:32:00,116.298,116.315,116.298,116.312,204099994.0
2006-03-02 16:33:00,116.303,116.316,116.303,116.315,350400003.0
2006-03-02 16:34:00,116.312,116.312,116.307,116.308,127000001.0
2006-03-02 16:35:00,116.321,116.347,116.321,116.332,316200004.0
2006-03-02 16:36:00,116.328,116.332,116.317,116.319,317399999.0
2006-03-02 16:37:00,116.314,116.321,116.312,116.312,330600001.0
2006-03-02 16:38:00,116.3,116.3,116.259,116.264,225099997.0
2006-03-02 16:39:00,116.27,116.277,116.263,116.267,213400003.0
2006-03-02 16:40:00,116.267,116.273,116.263,116.263,238600001.0
2006-03-02 16:41:00,116.267,116.267,116.254,116.266,225600004.0
2006-03-02 16:42:00,116.271,116.271,116.244,116.244,227799999.0
2006-03-02 16:43:00,116.242,116.247,116.235,116.247,140900002.0
2006-03-02 16:44:00,116.265,116.292,116.265,116.289,360000000.0
2006-03-02 16:45:00,116.277,116.277,116.246,116.252,314200004.0
2006-03-02 16:46:00,116.262,116.288,116.262,116.288,162300003.0
2006-03-02 16:47:00,116.288,116.29,116.263,116.269,239700002.0
2006-03-02 16:48:00,116.277,116.288,116.276,116.288,178200004.0
2006-03-02 16:49:00,116.282,116.308,116.282,116.308,237399998.0
2006-03-02 16:50:00,116.3,116.311,116.285,116.285,169900000.0
2006-03-02 16:51:00,116.285,116.291,116.278,116.278,241800002.0
2006-03-02 16:52:00,116.257,116.257,116.237,116.237,77900001.0
2006-03-02 16:53:00,116.222,116.226,116.22,116.22,216600005.0
2006-03-02 16:54:00,116.222,116.222,116.207,116.215,170700004.0
2006-03-02 16:55:00,116.197,116.197,116.17,116.177,174200000.0
2006-03-02 16:56:00,116.182,116.198,116.182,116.187,298099994.0
2006-03-02 16:57:00,116.187,116.188,116.173,116.178,200000003.0
2006-03-02 16:58:00,116.172,116.172,116.15,116.155,321999993.0
2006-03-02 16:59:00,116.166,116.184,116.166,116.166,260999997.0
2006-03-02 17:00:00,116.16,116.172,116.151,116.172,302300001.0
2006-03-02 17:01:00,116.173,116.173,116.153,116.153,371599992.0
2006-03-02 17:02:00,116.154,116.154,116.143,116.147,223200003.0
2006-03-02 17:03:00,116.131,116.131,116.095,116.095,217500002.0
2006-03-02 17:04:00,116.089,116.089,116.057,116.075,325200000.0
2006-03-02 17:05:00,116.084,116.114,116.084,116.108,168900002.0
2006-03-02 17:06:00,116.115,116.115,116.073,116.076,160000004.0
2006-03-02 17:07:00,116.065,116.07,116.047,116.048,267300003.0
2006-03-02 17:08:00,116.053,116.081,116.053,116.072,161799998.0
2006-03-02 17:09:00,116.073,116.078,116.038,116.047,258400003.0
2006-03-02 17:10:00,116.058,116.068,116.045,116.05,409999996.0
2006-03-02 17:11:00,116.039,116.07,116.033,116.07,198099998.0
2006-03-02 17:12:00,116.076,116.076,116.045,116.076,116199999.0
2006-03-02 17:13:00,116.091,116.124,116.084,116.124,356300005.0
2006-03-02 17:14:00,116.13,116.139,116.119,116.119,152399998.0
2006-03-02 17:15:00,116.118,116.118,116.075,116.085,431899998.0
2006-03-02 17:16:00,116.087,116.106,116.087,116.094,166200002.0
2006-03-02 17:17:00,116.086,116.086,116.074,116.083,108500003.0
2006-03-02 17:18:00,116.086,116.097,116.072,116.072,226600000.0
2006-03-02 17:19:00,116.048,116.061,116.02,116.02,234699998.0
2006-03-02 17:20:00,116.03,116.046,116.015,116.04,291400000.0
2006-03-02 17:21:00,116.052,116.056,116.026,116.026,298099996.0
2006-03-02 17:22:00,116.02,116.029,116.015,116.027,274799996.0
2006-03-02 17:23:00,116.009,116.024,116.005,116.019,114700002.0
2006-03-02 17:24:00,116.029,116.056,116.029,116.056,273900001.0
2006-03-02 17:25:00,116.051,116.051,116.024,116.029,161900004.0
2006-03-02 17:26:00,116.026,116.041,116.026,116.038,173199997.0
2006-03-02 17:27:00,116.032,116.041,116.023,116.023,216000000.0
2006-03-02 17:28:00,116.037,116.043,116.027,116.03,194300000.0
2006-03-02 17:29:00,116.024,116.033,116.024,116.027,229799996.0
2006-03-02 17:30:00,116.029,116.036,116.024,116.032,221999995.0
2006-03-02 17:31:00,116.026,116.046,116.026,116.036,282500000.0
2006-03-02 17:32:00,116.042,116.043,116.036,116.037,301199996.0
2006-03-02 17:33:00,116.028,116.03,116.018,116.023,370900001.0
2006-03-02 17:34:00,116.002,116.002,115.896,115.897,199599998.0
2006-03-02 17:35:00,115.903,115.929,115.898,115.923,250100001.0
2006-03-02 17:36:00,115.916,115.916,115.86,115.882,352999997.0
2006-03-02 17:37:00,115.884,115.924,115.884,115.921,77500002.0
2006-03-02 17:38:00,115.918,115.918,115.902,115.902,230699995.0
2006-03-02 17:39:00,115.891,115.899,115.884,115.896,149899999.0
2006-03-02 17:40:00,115.892,115.892,115.875,115.875,102900002.0
2006-03-02 17:41:00,115.859,115.862,115.85,115.854,374999999.0
2006-03-02 17:42:00,115.85,115.865,115.85,115.865,191699997.0
2006-03-02 17:43:00,115.87,115.883,115.863,115.863,249500000.0
2006-03-02 17:44:00,115.884,115.915,115.884,115.913,276899994.0
2006-03-02 17:45:00,115.917,115.934,115.917,115.925,234299999.0
2006-03-02 17:46:00,115.932,115.967,115.932,115.967,208900000.0
2006-03-02 17:47:00,115.952,115.953,115.945,115.948,156900001.0
2006-03-02 17:48:00,115.936,115.964,115.932,115.964,263100001.0
2006-03-02 17:49:00,115.96,115.986,115.959,115.978,295999998.0
2006-03-02 17:50:00,115.981,115.984,115.968,115.968,381800003.0
2006-03-02 17:51:00,115.97,116.023,115.97,116.014,259300003.0
2006-03-02 17:52:00,116.02,116.032,116.018,116.019,321799998.0
2006-03-02 17:53:00,116.029,116.039,116.022,116.025,167399998.0
2006-03-02 17:54:00,116.033,116.04,116.022,116.022,222799998.0
2006-03-02 17:55:00,116.014,116.037,116.014,116.033,91900002.0
2006-03-02 17:56:00,116.046,116.074,116.046,116.074,181400002.0
2006-03-02 17:57:00,116.072,116.072,116.061,116.07,259999996.0
2006-03-02 17:58:00,116.069,116.092,116.069,116.087,246000002.0
2006-03-02 17:59:00,116.094,116.126,116.094,116.126,348300003.0
2006-03-02 18:00:00,116.126,116.137,116.123,116.13,305799997.0
2006-03-02 18:01:00,116.127,116.136,116.117,116.118,2029800008.0
2006-03-02 18:02:00,116.05,116.05,116.04,116.05,1994899989.0
2006-03-02 18:03:00,116.04,116.05,116.04,116.05,1994899989.0
2006-03-02 18:04:00,116.04,116.06,116.04,116.06,1994899989.0
2006-03-02 18:05:00,116.05,116.06,116.05,116.06,1994899989.0
2006-03-02 18:06:00,116.05,116.08,116.05,116.07,1994899989.0
2006-03-02 18:07:00,116.06,116.06,116.06,116.06,1994899989.0
2006-03-02 18:08:00,116.05,116.07,116.05,116.05,1994899989.0
2006-03-02 18:09:00,116.06,116.06,116.04,116.06,1994899989.0
2006-03-02 18:10:00,116.05,116.06,116.05,116.06,1994899989.0
2006-03-02 18:11:00,116.083,116.099,116.083,116.095,1994899989.0
2006-03-02 18:12:00,116.092,116.114,116.091,116.105,1964099993.0
2006-03-02 18:13:00,116.09,116.1,116.07,116.09,2101200004.0
2006-03-02 18:14:00,116.1,116.11,116.09,116.11,2101200004.0
2006-03-02 18:15:00,116.1,116.11,116.1,116.11,2101200004.0
2006-03-02 18:16:00,116.12,116.12,116.12,116.12,2101200004.0
2006-03-02 18:17:00,116.085,116.092,116.079,116.087,2101200004.0
2006-03-02 18:18:00,116.089,116.113,116.089,116.1,2033699997.0
2006-03-02 18:19:00,116.12,116.14,116.12,116.14,1904099997.0
2006-03-02 18:20:00,116.15,116.15,116.14,116.15,1904099997.0
2006-03-02 18:21:00,116.14,116.16,116.12,116.15,1904099997.0
2006-03-02 18:22:00,116.13,116.14,116.12,116.14,1904099997.0
2006-03-02 18:23:00,116.12,116.13,116.12,116.13,1904099997.0
2006-03-02 18:24:00,116.14,116.14,116.14,116.14,1904099997.0
2006-03-02 18:25:00,116.13,116.15,116.12,116.15,1904099997.0
2006-03-02 18:26:00,116.07,116.09,116.064,116.064,1904099997.0
2006-03-02 18:27:00,116.062,116.062,116.032,116.033,1754600002.0
2006-03-02 18:28:00,116.17,116.18,116.16,116.16,2121800004.0
2006-03-02 18:29:00,116.15,116.15,116.13,116.14,2121800004.0
2006-03-02 18:30:00,116.07,116.078,116.063,116.07,2121800004.0
2006-03-02 18:31:00,116.081,116.097,116.072,116.079,1901200014.0
2006-03-02 18:32:00,116.12,116.14,116.12,116.14,1845399986.0
2006-03-02 18:33:00,116.13,116.15,116.13,116.15,1845399986.0
2006-03-02 18:34:00,116.16,116.16,116.14,116.15,1845399986.0
2006-03-02 18:35:00,116.14,116.15,116.13,116.14,1845399986.0
2006-03-02 18:36:00,115.91,115.941,115.91,115.919,1845399986.0
2006-03-02 18:37:00,115.924,116.007,115.924,115.987,1349400004.0
2006-03-02 18:38:00,115.99,116.013,115.976,116.013,1336300014.0
2006-03-02 18:39:00,116.031,116.059,116.031,116.046,692999990.0
2006-03-02 18:40:00,116.036,116.036,116.011,116.026,1878700008.0
2006-03-02 18:41:00,116.024,116.027,116.015,116.022,1515299997.0
2006-03-02 18:42:00,116.024,116.05,116.024,116.038,1539600002.0
2006-03-02 18:43:00,116.04,116.06,116.04,116.06,1017600008.0
2006-03-02 18:44:00,116.066,116.082,116.066,116.072,719599999.0
2006-03-02 18:45:00,116.071,116.074,116.054,116.054,1762900004.0
2006-03-02 18:46:00,116.05,116.054,116.037,116.043,1513499994.0
2006-03-02 18:47:00,116.043,116.064,116.043,116.062,653300008.0
2006-03-02 18:48:00,116.068,116.106,116.068,116.106,856300004.0
2006-03-02 18:49:00,116.104,116.104,116.077,116.1,1346600009.0
2006-03-02 18:50:00,116.106,116.112,116.097,116.109,1835500006.0
2006-03-02 18:51:00,116.108,116.118,116.105,116.112,1607500012.0
2006-03-02 18:52:00,116.116,116.116,116.099,116.1,1592699991.0
2006-03-02 18:53:00,116.107,116.117,116.099,116.099,1432600008.0
2006-03-02 18:54:00,116.103,116.121,116.102,116.117,1853299996.0
2006-03-02 18:55:00,116.113,116.121,116.096,116.118,1835799994.0
2006-03-02 18:56:00,116.122,116.13,116.122,116.13,335700000.0
2006-03-02 18:57:00,116.124,116.124,116.075,116.093,852300002.0
2006-03-02 18:58:00,116.09,116.09,116.068,116.068,1381999997.0
2006-03-02 18:59:00,116.065,116.076,116.059,116.068,1753999999.0
2006-03-02 19:00:00,116.068,116.069,116.056,116.061,684099993.0
2006-03-02 19:01:00,116.068,116.071,116.056,116.057,783800000.0
2006-03-02 19:02:00,116.055,116.062,116.051,116.056,444500000.0
2006-03-02 19:03:00,116.056,116.06,116.052,116.052,1578600001.0
2006-03-02 19:04:00,116.05,116.065,116.045,116.065,1028300002.0
2006-03-02 19:05:00,116.067,116.069,116.058,116.058,924600009.0
2006-03-02 19:06:00,116.058,116.075,116.058,116.074,1125400010.0
2006-03-02 19:07:00,116.05,116.05,116.04,116.04,1717399982.0
2006-03-02 19:08:00,116.069,116.082,116.052,116.052,1717399982.0
2006-03-02 19:09:00,116.042,116.05,116.037,116.04,727000002.0
2006-03-02 19:10:00,116.047,116.057,116.044,116.052,460400003.0
2006-03-02 19:11:00,116.058,116.108,116.058,116.097,736900001.0
2006-03-02 19:12:00,116.113,116.121,116.1,116.1,1192600007.0
2006-03-02 19:13:00,116.088,116.091,116.072,116.085,480999996.0
2006-03-02 19:14:00,116.088,116.104,116.088,116.1,762999994.0
2006-03-02 19:15:00,116.103,116.108,116.095,116.103,1568699992.0
2006-03-02 19:16:00,116.109,116.12,116.106,116.112,889299998.0
2006-03-02 19:17:00,116.116,116.141,116.116,116.141,880400006.0
2006-03-02 19:18:00,116.138,116.142,116.133,116.134,698900003.0
2006-03-02 19:19:00,116.127,116.127,116.103,116.118,1838300000.0
2006-03-02 19:20:00,116.125,116.135,116.125,116.133,807999995.0
2006-03-02 19:21:00,116.132,116.138,116.123,116.138,1066700000.0
2006-03-02 19:22:00,116.136,116.136,116.115,116.124,752100004.0
2006-03-02 19:23:00,115.99,116.0,115.98,116.0,1471099998.0
2006-03-02 19:24:00,116.138,116.147,116.136,116.138,1471099998.0
2006-03-02 19:25:00,116.131,116.143,116.131,116.14,1410599997.0
2006-03-02 19:26:00,115.98,116.0,115.98,115.99,1701399992.0
2006-03-02 19:27:00,116.165,116.181,116.164,116.178,1701399992.0
2006-03-02 19:28:00,116.171,116.18,116.165,116.165,931599997.0
2006-03-02 19:29:00,116.164,116.164,116.157,116.157,518700004.0
2006-03-02 19:30:00,116.151,116.155,116.145,116.146,713599991.0
2006-03-02 19:31:00,116.142,116.142,116.119,116.119,1896699990.0
2006-03-02 19:32:00,116.12,116.132,116.117,116.132,1409300009.0
2006-03-02 19:33:00,116.135,116.155,116.126,116.155,1121299996.0
2006-03-02 19:34:00,116.155,116.155,116.142,116.146,1376900000.0
2006-03-02 19:35:00,116.142,116.142,116.123,116.139,1316799998.0
2006-03-02 19:36:00,116.13,116.146,116.13,116.138,592799995.0
2006-03-02 19:37:00,116.126,116.127,116.12,116.123,261999997.0
2006-03-02 19:38:00,116.123,116.125,116.113,116.12,1037299991.0
2006-03-02 19:39:00,116.119,116.124,116.113,116.116,898099997.0
2006-03-02 19:40:00,116.115,116.118,116.11,116.113,1125000012.0
2006-03-02 19:41:00,116.11,116.121,116.11,116.116,1503599998.0
2006-03-02 19:42:00,116.11,116.118,116.11,116.117,734000004.0
2006-03-02 19:43:00,116.113,116.113,116.105,116.108,320499999.0
2006-03-02 19:44:00,116.108,116.112,116.098,116.098,781100000.0
2006-03-02 19:45:00,116.095,116.097,116.09,116.095,817100012.0
2006-03-02 19:46:00,116.091,116.091,116.072,116.072,1081200007.0
2006-03-02 19:47:00,116.072,116.091,116.072,116.091,512899999.0
2006-03-02 19:48:00,116.09,116.104,116.083,116.087,1683599989.0
2006-03-02 19:49:00,116.083,116.083,116.068,116.075,449800001.0
2006-03-02 19:50:00,116.079,116.095,116.079,116.094,886499994.0
2006-03-02 19:51:00,116.095,116.095,116.09,116.095,814900000.0
2006-03-02 19:52:00,116.093,116.093,116.079,116.084,810600006.0
2006-03-02 19:53:00,116.087,116.088,116.08,116.085,963200006.0
2006-03-02 19:54:00,116.085,116.085,116.08,116.082,1609100003.0
2006-03-02 19:55:00,116.078,116.085,116.078,116.085,544499994.0
2006-03-02 19:56:00,116.085,116.085,116.078,116.085,732299995.0
2006-03-02 19:57:00,116.085,116.085,116.08,116.08,550600001.0
2006-03-02 19:58:00,116.087,116.094,116.086,116.092,1235100010.0
2006-03-02 19:59:00,116.094,116.094,116.085,116.087,994999995.0
2006-03-02 20:00:00,116.087,116.094,116.087,116.09,294800004.0
2006-03-02 20:01:00,116.086,116.088,116.035,116.039,642000004.0
2006-03-02 20:02:00,116.03,116.041,116.013,116.033,1219399994.0
2006-03-02 20:03:00,116.032,116.032,116.013,116.02,580800001.0
2006-03-02 20:04:00,116.023,116.041,116.023,116.035,636599998.0
2006-03-02 20:05:00,116.03,116.042,116.03,116.042,948700000.0
2006-03-02 20:06:00,116.04,116.047,116.037,116.045,1392300000.0
2006-03-02 20:07:00,116.04,116.047,116.037,116.04,850100001.0
2006-03-02 20:08:00,116.035,116.042,116.034,116.039,779799987.0
2006-03-02 20:09:00,116.036,116.045,116.033,116.04,1055400003.0
2006-03-02 20:10:00,116.044,116.044,116.034,116.035,1072900009.0
2006-03-02 20:11:00,116.032,116.038,116.024,116.027,1508400008.0
2006-03-02 20:12:00,115.89,115.9,115.89,115.9,938699996.0
2006-03-02 20:13:00,116.02,116.032,116.018,116.027,938699996.0
2006-03-02 20:14:00,116.036,116.052,116.036,116.048,970100004.0
2006-03-02 20:15:00,116.055,116.059,116.044,116.046,1260300002.0
2006-03-02 20:16:00,116.043,116.049,116.038,116.047,880400006.0
2006-03-02 20:17:00,116.042,116.042,116.015,116.015,727900005.0
2006-03-02 20:18:00,116.017,116.027,116.017,116.026,289299998.0
2006-03-02 20:19:00,116.022,116.022,116.007,116.007,854300001.0
2006-03-02 20:20:00,116.0,116.007,116.0,116.005,884899997.0
2006-03-02 20:21:00,116.003,116.003,115.991,115.991,1043800002.0
2006-03-02 20:22:00,115.987,115.987,115.968,115.972,1576599995.0
2006-03-02 20:23:00,115.971,115.994,115.971,115.994,713400004.0
2006-03-02 20:24:00,115.997,116.005,115.996,115.997,610699998.0
2006-03-02 20:25:00,116.003,116.003,115.988,115.99,793899999.0
2006-03-02 20:26:00,115.986,115.992,115.975,115.985,956500000.0
2006-03-02 20:27:00,115.988,116.002,115.988,116.002,1294599997.0
2006-03-02 20:28:00,115.92,115.92,115.91,115.91,978399999.0
2006-03-02 20:29:00,115.93,115.93,115.92,115.92,978399999.0
2006-03-02 20:30:00,115.91,115.91,115.91,115.91,978399999.0
2006-03-02 20:31:00,115.9,115.91,115.9,115.9,978399999.0
2006-03-02 20:32:00,115.91,115.91,115.89,115.9,978399999.0
2006-03-02 20:33:00,116.0,116.011,115.998,116.005,978399999.0
2006-03-02 20:34:00,116.005,116.008,115.999,116.008,447200006.0
2006-03-02 20:35:00,116.013,116.013,116.004,116.01,514700000.0
2006-03-02 20:36:00,116.012,116.021,116.007,116.007,434500009.0
2006-03-02 20:37:00,116.006,116.009,116.004,116.005,497099998.0
2006-03-02 20:38:00,116.005,116.007,115.995,116.005,1016500000.0
2006-03-02 20:39:00,116.005,116.005,115.998,116.005,1121800006.0
2006-03-02 20:40:00,115.86,115.87,115.86,115.87,1299899995.0
2006-03-02 20:41:00,116.003,116.003,115.973,115.978,1299899995.0
2006-03-02 20:42:00,115.971,115.982,115.971,115.977,1235300003.0
2006-03-02 20:43:00,115.977,115.978,115.942,115.954,1407699999.0
2006-03-02 20:44:00,115.951,115.955,115.945,115.951,1810699997.0
2006-03-02 20:45:00,115.952,115.962,115.949,115.95,1081100005.0
2006-03-02 20:46:00,115.957,115.964,115.95,115.964,1691399994.0
2006-03-02 20:47:00,115.83,115.84,115.83,115.84,1333300000.0
2006-03-02 20:48:00,115.953,115.959,115.933,115.946,1333300000.0
2006-03-02 20:49:00,115.938,115.944,115.93,115.931,1231499998.0
2006-03-02 20:50:00,115.928,115.931,115.912,115.912,1660400003.0
2006-03-02 20:51:00,115.91,115.919,115.909,115.915,727599999.0
2006-03-02 20:52:00,115.912,115.912,115.906,115.91,162799999.0
2006-03-02 20:53:00,115.91,115.914,115.905,115.913,1395900018.0
2006-03-02 20:54:00,115.915,115.921,115.915,115.917,676400011.0
2006-03-02 20:55:00,115.92,115.926,115.914,115.92,1489100008.0
2006-03-02 20:56:00,115.925,115.933,115.919,115.933,784199996.0
2006-03-02 20:57:00,115.933,115.933,115.92,115.925,1312999993.0
2006-03-02 20:58:00,115.81,115.81,115.81,115.81,1910099997.0
2006-03-02 20:59:00,115.8,115.81,115.8,115.81,1910099997.0
2006-03-02 21:00:00,115.927,115.937,115.924,115.924,1910099997.0
2006-03-02 21:01:00,115.923,115.923,115.905,115.905,1257599996.0
2006-03-02 21:02:00,115.91,115.928,115.91,115.92,889400002.0
2006-03-02 21:03:00,115.921,115.921,115.903,115.903,943699994.0
2006-03-02 21:04:00,115.895,115.908,115.887,115.895,459200002.0
2006-03-02 21:05:00,115.895,115.902,115.889,115.902,828000010.0
2006-03-02 21:06:00,115.896,115.909,115.885,115.897,882000010.0
2006-03-02 21:07:00,115.902,115.908,115.896,115.908,1706000001.0
2006-03-02 21:08:00,115.911,115.915,115.9,115.907,768299995.0
2006-03-02 21:09:00,115.9,115.906,115.899,115.905,183499998.0
2006-03-02 21:10:00,115.905,115.905,115.893,115.9,594100001.0
2006-03-02 21:11:00,115.902,115.902,115.897,115.897,213000004.0
2006-03-02 21:12:00,115.893,115.9,115.893,115.9,391700004.0
2006-03-02 21:13:00,115.89,115.9,115.89,115.895,680499997.0
2006-03-02 21:14:00,115.902,115.907,115.895,115.9,1798299991.0
2006-03-02 21:15:00,115.9,115.912,115.896,115.9,1557299990.0
2006-03-02 21:16:00,115.896,115.914,115.896,115.899,1013200001.0
2006-03-02 21:17:00,115.903,115.915,115.901,115.908,1613899994.0
2006-03-02 21:18:00,115.912,115.928,115.912,115.925,944200008.0
2006-03-02 21:19:00,115.919,115.929,115.919,115.925,1274300003.0
2006-03-02 21:20:00,115.925,115.926,115.915,115.92,1479599985.0
2006-03-02 21:21:00,115.921,115.927,115.918,115.92,1174199992.0
2006-03-02 21:22:00,115.923,115.939,115.917,115.925,1639400006.0
2006-03-02 21:23:00,115.926,115.933,115.923,115.925,808100003.0
2006-03-02 21:24:00,115.922,115.922,115.898,115.898,2031799993.0
2006-03-02 21:25:00,115.902,115.909,115.899,115.902,1710600006.0
2006-03-02 21:26:00,115.897,115.91,115.897,115.904,1069400001.0
2006-03-02 21:27:00,115.908,115.927,115.908,115.925,951300000.0
2006-03-02 21:28:00,115.919,115.921,115.913,115.913,426799998.0
2006-03-02 21:29:00,115.917,115.92,115.912,115.912,625200000.0
2006-03-02 21:30:00,115.914,115.916,115.898,115.898,773999999.0
2006-03-02 21:31:00,115.896,115.909,115.896,115.907,207599997.0
2006-03-02 21:32:00,115.904,115.904,115.896,115.896,855000003.0
2006-03-02 21:33:00,115.89,115.898,115.878,115.878,326599997.0
2006-03-02 21:34:00,115.872,115.872,115.855,115.855,494600005.0
2006-03-02 21:35:00,115.863,115.874,115.863,115.873,388499999.0
2006-03-02 21:36:00,115.871,115.873,115.856,115.862,600999994.0
2006-03-02 21:37:00,115.862,115.865,115.857,115.857,506199999.0
2006-03-02 21:38:00,115.859,115.862,115.857,115.857,138200001.0
2006-03-02 21:39:00,115.86,115.872,115.859,115.87,506900003.0
2006-03-02 21:40:00,115.868,115.868,115.856,115.863,705499998.0
2006-03-02 21:41:00,115.864,115.867,115.856,115.867,402000003.0
2006-03-02 21:42:00,115.872,115.883,115.869,115.869,1000800000.0
2006-03-02 21:43:00,115.863,115.869,115.855,115.862,493199994.0
2006-03-02 21:44:00,115.869,115.872,115.859,115.863,1746700008.0
2006-03-02 21:45:00,115.859,115.863,115.851,115.863,645700001.0
2006-03-02 21:46:00,115.857,115.857,115.841,115.851,1100800016.0
2006-03-02 21:47:00,115.845,115.853,115.839,115.842,748000008.0
2006-03-02 21:48:00,115.836,115.839,115.818,115.818,918699998.0
2006-03-02 21:49:00,115.817,115.832,115.815,115.832,654800003.0
2006-03-02 21:50:00,115.835,115.838,115.833,115.835,160199998.0
2006-03-02 21:51:00,115.835,115.838,115.83,115.835,459200001.0
2006-03-02 21:52:00,115.837,115.84,115.827,115.827,153499999.0
2006-03-02 21:53:00,115.825,115.826,115.814,115.82,267100001.0
2006-03-02 21:54:00,115.815,115.815,115.805,115.815,540799998.0
2006-03-02 21:55:00,115.813,115.818,115.81,115.818,220399999.0
2006-03-02 21:56:00,115.822,115.822,115.806,115.82,568099992.0
2006-03-02 21:57:00,115.823,115.823,115.816,115.817,324199995.0
2006-03-02 21:58:00,115.82,115.829,115.82,115.82,159300001.0
2006-03-02 21:59:00,115.814,115.814,115.801,115.809,595699997.0
2006-03-02 22:00:00,115.808,115.815,115.802,115.803,910899987.0
2006-03-02 22:01:00,115.801,115.814,115.8,115.805,1093699989.0
2006-03-02 22:02:00,115.8,115.81,115.792,115.792,821799997.0
2006-03-02 22:03:00,115.792,115.818,115.792,115.818,258600004.0
2006-03-02 22:04:00,115.825,115.845,115.823,115.831,842500008.0
2006-03-02 22:05:00,115.833,115.835,115.83,115.835,203099997.0
2006-03-02 22:06:00,115.83,115.83,115.83,115.83,134700002.0
2006-03-02 22:07:00,115.83,115.835,115.83,115.835,351900000.0
2006-03-02 22:08:00,115.834,115.857,115.834,115.843,238700005.0
2006-03-02 22:09:00,115.854,115.858,115.849,115.858,228000001.0
2006-03-02 22:10:00,115.847,115.859,115.847,115.859,259299997.0
2006-03-02 22:11:00,115.855,115.866,115.849,115.855,625199990.0
2006-03-02 22:12:00,115.857,115.86,115.855,115.855,226299999.0
2006-03-02 22:13:00,115.855,115.86,115.855,115.855,584999993.0
2006-03-02 22:14:00,115.855,115.86,115.85,115.85,391099997.0
2006-03-02 22:15:00,115.855,115.86,115.852,115.86,145200002.0
2006-03-02 22:16:00,115.855,115.855,115.84,115.84,941600000.0
2006-03-02 22:17:00,115.846,115.853,115.845,115.85,403400011.0
2006-03-02 22:18:00,115.85,115.855,115.845,115.85,424599997.0
2006-03-02 22:19:00,115.849,115.855,115.843,115.85,354400006.0
2006-03-02 22:20:00,115.848,115.848,115.843,115.843,263500003.0
2006-03-02 22:21:00,115.847,115.853,115.84,115.853,231299998.0
2006-03-02 22:22:00,115.855,115.855,115.855,115.855,285800003.0
2006-03-02 22:23:00,115.858,115.861,115.857,115.86,176799996.0
2006-03-02 22:24:00,115.862,115.862,115.837,115.839,219699996.0
2006-03-02 22:25:00,115.847,115.847,115.836,115.844,252099999.0
2006-03-02 22:26:00,115.839,115.842,115.828,115.837,374300000.0
2006-03-02 22:27:00,115.842,115.842,115.83,115.837,947699995.0
2006-03-02 22:28:00,115.834,115.834,115.81,115.818,224700000.0
2006-03-02 22:29:00,115.812,115.816,115.808,115.808,200200006.0
2006-03-02 22:30:00,115.816,115.817,115.81,115.81,284300001.0
2006-03-02 22:31:00,115.81,115.815,115.81,115.815,221699999.0
2006-03-02 22:32:00,115.815,115.815,115.81,115.815,448299999.0
2006-03-02 22:33:00,115.818,115.818,115.808,115.813,712199983.0
2006-03-02 22:34:00,115.81,115.828,115.809,115.81,900700000.0
2006-03-02 22:35:00,115.82,115.828,115.816,115.819,265200000.0
2006-03-02 22:36:00,115.823,115.837,115.823,115.832,763399996.0
2006-03-02 22:37:00,115.833,115.834,115.814,115.814,149400000.0
2006-03-02 22:38:00,115.817,115.817,115.807,115.807,235299998.0
2006-03-02 22:39:00,115.805,115.812,115.805,115.81,252600000.0
2006-03-02 22:40:00,115.81,115.815,115.802,115.803,448200004.0
2006-03-02 22:41:00,115.811,115.823,115.811,115.819,197799999.0
2006-03-02 22:42:00,115.819,115.833,115.815,115.815,183800000.0
2006-03-02 22:43:00,115.807,115.812,115.798,115.798,336200000.0
2006-03-02 22:44:00,115.798,115.801,115.793,115.798,223900000.0
2006-03-02 22:45:00,115.808,115.815,115.804,115.808,453599999.0
2006-03-02 22:46:00,115.813,115.825,115.813,115.813,471299995.0
2006-03-02 22:47:00,115.825,115.827,115.815,115.817,267099999.0
2006-03-02 22:48:00,115.822,115.835,115.82,115.82,430499995.0
2006-03-02 22:49:00,115.827,115.827,115.813,115.813,136799998.0
2006-03-02 22:50:00,115.804,115.808,115.795,115.798,390599995.0
2006-03-02 22:51:00,115.809,115.826,115.807,115.819,327299999.0
2006-03-02 22:52:00,115.82,115.839,115.808,115.808,289100000.0
2006-03-02 22:53:00,115.81,115.818,115.807,115.808,396100002.0
2006-03-02 22:54:00,115.812,115.823,115.81,115.82,362399997.0
2006-03-02 22:55:00,115.819,115.823,115.813,115.817,376600004.0
2006-03-02 22:56:00,115.818,115.818,115.805,115.805,247000000.0
2006-03-02 22:57:00,115.802,115.806,115.798,115.798,320800002.0
2006-03-02 22:58:00,115.795,115.808,115.787,115.8,370800005.0
2006-03-02 22:59:00,115.784,115.794,115.777,115.777,296499995.0
2006-03-02 23:00:00,115.792,115.805,115.784,115.793,297399996.0
2006-03-02 23:01:00,115.798,115.8,115.792,115.8,81300001.0
2006-03-02 23:02:00,115.805,115.805,115.8,115.8,171100002.0
2006-03-02 23:03:00,115.798,115.802,115.787,115.787,280400000.0
2006-03-02 23:04:00,115.797,115.801,115.795,115.797,169200005.0
2006-03-02 23:05:00,115.801,115.801,115.798,115.798,165600001.0
2006-03-02 23:06:00,115.807,115.812,115.798,115.798,156799997.0
2006-03-02 23:07:00,115.798,115.808,115.798,115.8,80700001.0
2006-03-02 23:08:00,115.8,115.805,115.798,115.798,293200000.0
2006-03-02 23:09:00,115.805,115.808,115.801,115.801,241199999.0
2006-03-02 23:10:00,115.798,115.798,115.784,115.789,278299998.0
2006-03-02 23:11:00,115.798,115.804,115.798,115.8,146399999.0
2006-03-02 23:12:00,115.798,115.805,115.795,115.805,418199994.0
2006-03-02 23:13:00,115.8,115.802,115.792,115.792,60300000.0
2006-03-02 23:14:00,115.784,115.79,115.782,115.787,175800001.0
2006-03-02 23:15:00,115.788,115.797,115.787,115.795,203399999.0
2006-03-02 23:16:00,115.787,115.795,115.787,115.788,153099999.0
2006-03-02 23:17:00,115.789,115.791,115.775,115.775,146299998.0
2006-03-02 23:18:00,115.78,115.786,115.769,115.77,190299999.0
2006-03-02 23:19:00,115.765,115.777,115.765,115.771,158900004.0
2006-03-02 23:20:00,115.77,115.775,115.77,115.773,190400003.0
2006-03-02 23:21:00,115.773,115.775,115.77,115.77,274600004.0
2006-03-02 23:22:00,115.772,115.782,115.772,115.777,213800000.0
2006-03-02 23:23:00,115.782,115.782,115.77,115.77,141000001.0
2006-03-02 23:24:00,115.783,115.786,115.777,115.786,269300004.0
2006-03-02 23:25:00,115.782,115.782,115.769,115.782,222000004.0
2006-03-02 23:26:00,115.78,115.792,115.779,115.792,113499998.0
2006-03-02 23:27:00,115.791,115.795,115.784,115.795,250800004.0
2006-03-02 23:28:00,115.793,115.8,115.783,115.783,145700003.0
2006-03-02 23:29:00,115.788,115.806,115.788,115.806,124400002.0
2006-03-02 23:30:00,115.806,115.806,115.792,115.792,131700001.0
2006-03-02 23:31:00,115.787,115.798,115.784,115.798,229900001.0
2006-03-02 23:32:00,115.79,115.793,115.779,115.792,192299997.0
2006-03-02 23:33:00,115.797,115.801,115.791,115.795,148899996.0
2006-03-02 23:34:00,115.805,115.826,115.805,115.826,212299998.0
2006-03-02 23:35:00,115.822,115.823,115.813,115.813,202600005.0
2006-03-02 23:36:00,115.815,115.817,115.808,115.816,163299998.0
2006-03-02 23:37:00,115.815,115.82,115.813,115.82,102900004.0
2006-03-02 23:38:00,115.815,115.82,115.813,115.82,246800001.0
2006-03-02 23:39:00,115.821,115.831,115.821,115.822,237800001.0
2006-03-02 23:40:00,115.818,115.82,115.811,115.812,275299997.0
2006-03-02 23:41:00,115.809,115.817,115.809,115.817,78099998.0
2006-03-02 23:42:00,115.81,115.818,115.81,115.818,99499999.0
2006-03-02 23:43:00,115.813,115.827,115.813,115.824,280000006.0
2006-03-02 23:44:00,115.821,115.83,115.821,115.828,183800003.0
2006-03-02 23:45:00,115.828,115.835,115.828,115.835,292300000.0
2006-03-02 23:46:00,115.837,115.842,115.836,115.838,256800002.0
2006-03-02 23:47:00,115.837,115.845,115.837,115.845,36300001.0
2006-03-02 23:48:00,115.847,115.858,115.843,115.858,231100000.0
2006-03-02 23:49:00,115.858,115.858,115.847,115.85,349300001.0
2006-03-02 23:50:00,115.848,115.863,115.848,115.863,141800001.0
2006-03-02 23:51:00,115.856,115.856,115.843,115.843,202599997.0
2006-03-02 23:52:00,115.855,115.855,115.847,115.847,232800000.0
2006-03-02 23:53:00,115.852,115.852,115.845,115.85,324499998.0
2006-03-02 23:54:00,115.855,115.858,115.848,115.848,121400002.0
2006-03-02 23:55:00,115.848,115.852,115.84,115.852,204700000.0
2006-03-02 23:56:00,115.858,115.858,115.847,115.85,238100004.0
2006-03-02 23:57:00,115.848,115.853,115.845,115.849,202600003.0
2006-03-02 23:58:00,115.852,115.852,115.846,115.846,82600001.0
2006-03-02 23:59:00,115.856,115.864,115.851,115.851,261700003.0
2006-03-03 00:00:00,115.856,115.892,115.849,115.88,301600004.0
2006-03-03 00:01:00,115.868,115.886,115.854,115.881,235599997.0
2006-03-03 00:02:00,115.875,115.883,115.858,115.859,413699999.0
2006-03-03 00:03:00,115.865,115.875,115.855,115.864,298099995.0
2006-03-03 00:04:00,115.856,115.893,115.851,115.875,319800004.0
2006-03-03 00:05:00,115.872,115.892,115.866,115.892,188899997.0
2006-03-03 00:06:00,115.875,115.892,115.868,115.892,354600000.0
2006-03-03 00:07:00,115.895,115.905,115.877,115.9,186699997.0
2006-03-03 00:08:00,115.905,115.912,115.888,115.895,435199995.0
2006-03-03 00:09:00,115.914,115.931,115.905,115.931,372000003.0
2006-03-03 00:10:00,115.925,115.925,115.912,115.921,169800001.0
2006-03-03 00:11:00,115.892,115.908,115.88,115.892,157900000.0
2006-03-03 00:12:00,115.893,115.921,115.893,115.913,132600003.0
2006-03-03 00:13:00,115.903,115.922,115.894,115.917,370199997.0
2006-03-03 00:14:00,115.91,115.911,115.88,115.887,348100000.0
2006-03-03 00:15:00,115.892,115.911,115.89,115.899,231600002.0
2006-03-03 00:16:00,115.877,115.896,115.872,115.883,188199999.0
2006-03-03 00:17:00,115.872,115.883,115.87,115.87,188600000.0
2006-03-03 00:18:00,115.87,115.885,115.861,115.875,118700001.0
2006-03-03 00:19:00,115.877,115.905,115.877,115.885,251499996.0
2006-03-03 00:20:00,115.89,115.919,115.884,115.91,147499996.0
2006-03-03 00:21:00,115.895,115.918,115.892,115.907,273099998.0
2006-03-03 00:22:00,115.896,115.921,115.895,115.907,300000003.0
2006-03-03 00:23:00,115.908,115.917,115.899,115.911,226000003.0
2006-03-03 00:24:00,115.914,115.928,115.9,115.916,228400000.0
2006-03-03 00:25:00,115.922,115.928,115.908,115.911,141499998.0
2006-03-03 00:26:00,115.902,115.922,115.886,115.922,158300004.0
2006-03-03 00:27:00,115.917,115.917,115.9,115.9,104299999.0
2006-03-03 00:28:00,115.905,115.908,115.899,115.908,131900001.0
2006-03-03 00:29:00,115.905,115.905,115.888,115.895,214700003.0
2006-03-03 00:30:00,115.892,115.892,115.881,115.89,206700002.0
2006-03-03 00:31:00,115.884,115.884,115.871,115.878,276500005.0
2006-03-03 00:32:00,115.878,115.881,115.874,115.874,159899998.0
2006-03-03 00:33:00,115.888,115.905,115.885,115.905,308799994.0
2006-03-03 00:34:00,115.925,115.935,115.925,115.935,83700001.0
2006-03-03 00:35:00,115.948,115.948,115.918,115.925,197400000.0
2006-03-03 00:36:00,115.921,115.921,115.893,115.893,133300000.0
2006-03-03 00:37:00,115.896,115.896,115.879,115.889,207199995.0
2006-03-03 00:38:00,115.897,115.901,115.875,115.875,140700000.0
2006-03-03 00:39:00,115.875,115.892,115.875,115.892,129200002.0
2006-03-03 00:40:00,115.898,115.898,115.89,115.892,98400002.0
2006-03-03 00:41:00,115.892,115.893,115.887,115.887,210800000.0
2006-03-03 00:42:00,115.883,115.883,115.869,115.874,346100004.0
2006-03-03 00:43:00,115.878,115.885,115.876,115.883,306399999.0
2006-03-03 00:44:00,115.883,115.895,115.882,115.888,255599999.0
2006-03-03 00:45:00,115.895,115.895,115.888,115.89,123200003.0
2006-03-03 00:46:00,115.897,115.902,115.89,115.895,209700002.0
2006-03-03 00:47:00,115.898,115.903,115.898,115.903,167199996.0
2006-03-03 00:48:00,115.902,115.902,115.893,115.895,255700003.0
2006-03-03 00:49:00,115.894,115.903,115.894,115.899,209099996.0
2006-03-03 00:50:00,115.898,115.898,115.887,115.887,72600000.0
2006-03-03 00:51:00,115.888,115.895,115.885,115.885,156000001.0
2006-03-03 00:52:00,115.891,115.903,115.888,115.888,197200003.0
2006-03-03 00:53:00,115.89,115.895,115.888,115.895,204399997.0
2006-03-03 00:54:00,115.899,115.899,115.891,115.891,113799999.0
2006-03-03 00:55:00,115.89,115.898,115.89,115.898,200699996.0
2006-03-03 00:56:00,115.896,115.902,115.896,115.898,273600001.0
2006-03-03 00:57:00,115.896,115.91,115.896,115.902,229899999.0
2006-03-03 00:58:00,115.905,115.905,115.905,115.905,126199996.0
2006-03-03 00:59:00,115.905,115.905,115.9,115.905,20500000.0
2006-03-03 01:00:00,115.897,115.903,115.897,115.902,87800001.0
2006-03-03 01:01:00,115.905,115.905,115.895,115.902,251600001.0
2006-03-03 01:02:00,115.9,115.905,115.895,115.9,252799999.0
2006-03-03 01:03:00,115.903,115.925,115.903,115.921,161900002.0
2006-03-03 01:04:00,115.918,115.918,115.906,115.907,225300000.0
2006-03-03 01:05:00,115.908,115.91,115.888,115.892,171599998.0
2006-03-03 01:06:00,115.885,115.885,115.872,115.877,252699997.0
2006-03-03 01:07:00,115.872,115.883,115.872,115.883,141499999.0
2006-03-03 01:08:00,115.879,115.887,115.879,115.885,193300001.0
2006-03-03 01:09:00,115.889,115.892,115.883,115.886,213700000.0
2006-03-03 01:10:00,115.892,115.901,115.89,115.89,377600002.0
2006-03-03 01:11:00,115.888,115.898,115.882,115.898,107200002.0
2006-03-03 01:12:00,115.898,115.91,115.898,115.907,129600000.0
2006-03-03 01:13:00,115.907,115.909,115.896,115.909,166700000.0
2006-03-03 01:14:00,115.908,115.913,115.894,115.894,275499997.0
2006-03-03 01:15:00,115.898,115.907,115.898,115.9,232500006.0
2006-03-03 01:16:00,115.902,115.902,115.893,115.9,229899997.0
2006-03-03 01:17:00,115.9,115.9,115.893,115.9,233500003.0
2006-03-03 01:18:00,115.899,115.899,115.891,115.899,334499995.0
2006-03-03 01:19:00,115.886,115.889,115.872,115.888,131200004.0
2006-03-03 01:20:00,115.888,115.89,115.871,115.871,238200003.0
2006-03-03 01:21:00,115.867,115.874,115.865,115.871,276499996.0
2006-03-03 01:22:00,115.867,115.871,115.861,115.861,338599999.0
2006-03-03 01:23:00,115.86,115.86,115.846,115.852,229000001.0
2006-03-03 01:24:00,115.849,115.849,115.837,115.837,33100000.0
2006-03-03 01:25:00,115.838,115.838,115.822,115.827,176800002.0
2006-03-03 01:26:00,115.829,115.834,115.818,115.818,197000001.0
2006-03-03 01:27:00,115.815,115.833,115.815,115.833,399800001.0
2006-03-03 01:28:00,115.838,115.865,115.838,115.863,270000002.0
2006-03-03 01:29:00,115.857,115.859,115.843,115.848,213599995.0
2006-03-03 01:30:00,115.742,115.742,115.561,115.57,62600000.0
2006-03-03 01:31:00,115.616,115.656,115.616,115.656,141899998.0
2006-03-03 01:32:00,115.665,115.689,115.663,115.679,314299995.0
2006-03-03 01:33:00,115.673,115.679,115.607,115.607,313900004.0
2006-03-03 01:34:00,115.586,115.586,115.552,115.552,395199997.0
2006-03-03 01:35:00,115.562,115.606,115.562,115.598,206799998.0
2006-03-03 01:36:00,115.588,115.66,115.58,115.66,269500000.0
2006-03-03 01:37:00,115.648,115.672,115.637,115.655,253800005.0
2006-03-03 01:38:00,115.657,115.657,115.625,115.639,297000003.0
2006-03-03 01:39:00,115.639,115.658,115.639,115.647,129100000.0
2006-03-03 01:40:00,115.655,115.655,115.625,115.625,142899999.0
2006-03-03 01:41:00,115.632,115.641,115.626,115.639,235499994.0
2006-03-03 01:42:00,115.64,115.648,115.636,115.636,426900004.0
2006-03-03 01:43:00,115.641,115.668,115.641,115.668,267699998.0
2006-03-03 01:44:00,115.677,115.721,115.677,115.713,156399998.0
2006-03-03 01:45:00,115.72,115.759,115.72,115.759,335500001.0
2006-03-03 01:46:00,115.753,115.759,115.742,115.759,234300002.0
2006-03-03 01:47:00,115.758,115.759,115.733,115.733,302099996.0
2006-03-03 01:48:00,115.736,115.745,115.735,115.741,183200000.0
2006-03-03 01:49:00,115.743,115.764,115.743,115.764,73100001.0
2006-03-03 01:50:00,115.759,115.764,115.754,115.754,152099999.0
2006-03-03 01:51:00,115.76,115.77,115.759,115.767,226700002.0
2006-03-03 01:52:00,115.763,115.801,115.758,115.792,293500001.0
2006-03-03 01:53:00,115.805,115.823,115.803,115.821,242899998.0
2006-03-03 01:54:00,115.822,115.822,115.81,115.822,133300002.0
2006-03-03 01:55:00,115.82,115.82,115.783,115.795,257800002.0
2006-03-03 01:56:00,115.783,115.788,115.761,115.782,194199999.0
2006-03-03 01:57:00,115.767,115.79,115.767,115.79,148800000.0
2006-03-03 01:58:00,115.788,115.805,115.788,115.795,452700003.0
2006-03-03 01:59:00,115.793,115.796,115.782,115.782,182799998.0
2006-03-03 02:00:00,115.784,115.829,115.782,115.826,344199998.0
2006-03-03 02:01:00,115.83,115.871,115.826,115.871,218399993.0
2006-03-03 02:02:00,115.88,115.903,115.88,115.895,367499995.0
2006-03-03 02:03:00,115.886,115.886,115.854,115.858,238499998.0
2006-03-03 02:04:00,115.85,115.862,115.837,115.845,175899999.0
2006-03-03 02:05:00,115.843,115.851,115.825,115.825,238200002.0
2006-03-03 02:06:00,115.822,115.826,115.815,115.825,246799998.0
2006-03-03 02:07:00,115.827,115.852,115.827,115.852,117199998.0
2006-03-03 02:08:00,115.86,115.866,115.85,115.85,278100003.0
2006-03-03 02:09:00,115.853,115.853,115.84,115.846,309900000.0
2006-03-03 02:10:00,115.85,115.857,115.845,115.856,235000003.0
2006-03-03 02:11:00,115.859,115.877,115.859,115.872,272900001.0
2006-03-03 02:12:00,115.892,115.961,115.892,115.961,383899998.0
2006-03-03 02:13:00,115.979,116.054,115.979,116.012,510200000.0
2006-03-03 02:14:00,115.998,115.998,115.969,115.97,109600001.0
2006-03-03 02:15:00,115.972,115.977,115.96,115.966,200200000.0
2006-03-03 02:16:00,115.98,116.006,115.98,116.006,228699999.0
2006-03-03 02:17:00,116.014,116.049,116.014,116.049,148300002.0
2006-03-03 02:18:00,116.062,116.08,116.041,116.041,161899997.0
2006-03-03 02:19:00,116.025,116.04,116.025,116.032,148600000.0
2006-03-03 02:20:00,116.027,116.039,116.022,116.022,243700005.0
2006-03-03 02:21:00,116.002,116.006,115.972,116.006,118600000.0
2006-03-03 02:22:00,116.009,116.032,116.007,116.03,339599999.0
2006-03-03 02:23:00,116.021,116.03,116.021,116.022,182799998.0
2006-03-03 02:24:00,116.015,116.015,115.992,116.011,273499997.0
2006-03-03 02:25:00,116.01,116.01,115.999,116.003,168300003.0
2006-03-03 02:26:00,116.003,116.003,115.99,115.99,198999996.0
2006-03-03 02:27:00,115.984,115.993,115.984,115.993,178499996.0
2006-03-03 02:28:00,115.992,116.009,115.992,115.997,232100001.0
2006-03-03 02:29:00,116.012,116.03,116.012,116.022,284300004.0
2006-03-03 02:30:00,116.035,116.046,116.027,116.045,170000000.0
2006-03-03 02:31:00,116.077,116.16,116.077,116.131,264599997.0
2006-03-03 02:32:00,116.12,116.13,116.1,116.13,379600000.0
2006-03-03 02:33:00,116.139,116.142,116.125,116.125,270900000.0
2006-03-03 02:34:00,116.127,116.13,116.116,116.125,352900007.0
2006-03-03 02:35:00,116.117,116.124,116.112,116.117,270899998.0
2006-03-03 02:36:00,116.118,116.123,116.117,116.117,202400002.0
2006-03-03 02:37:00,116.153,116.182,116.153,116.182,73099999.0
2006-03-03 02:38:00,116.235,116.235,116.197,116.204,337799995.0
2006-03-03 02:39:00,116.202,116.205,116.198,116.198,203100000.0
2006-03-03 02:40:00,116.205,116.229,116.205,116.226,362700001.0
2006-03-03 02:41:00,116.246,116.269,116.246,116.262,217300005.0
2006-03-03 02:42:00,116.267,116.283,116.261,116.278,248600002.0
2006-03-03 02:43:00,116.277,116.355,116.277,116.343,184500002.0
2006-03-03 02:44:00,116.343,116.35,116.314,116.314,242199998.0
2006-03-03 02:45:00,116.288,116.304,116.272,116.272,409299992.0
2006-03-03 02:46:00,116.285,116.314,116.285,116.308,109700004.0
2006-03-03 02:47:00,116.299,116.301,116.275,116.301,181900000.0
2006-03-03 02:48:00,116.301,116.305,116.284,116.305,186400001.0
2006-03-03 02:49:00,116.322,116.325,116.313,116.314,327400005.0
2006-03-03 02:50:00,116.307,116.315,116.297,116.315,290500002.0
2006-03-03 02:51:00,116.322,116.338,116.322,116.33,290200005.0
2006-03-03 02:52:00,116.34,116.344,116.327,116.336,255999998.0
2006-03-03 02:53:00,116.34,116.346,116.334,116.337,209399998.0
2006-03-03 02:54:00,116.368,116.454,116.368,116.444,284399994.0
2006-03-03 02:55:00,116.495,116.601,116.495,116.599,182699998.0
2006-03-03 02:56:00,116.595,116.599,116.548,116.553,233599999.0
2006-03-03 02:57:00,116.561,116.579,116.544,116.544,102499998.0
2006-03-03 02:58:00,116.558,116.56,116.542,116.545,67800000.0
2006-03-03 02:59:00,116.563,116.609,116.563,116.6,412799996.0
2006-03-03 03:00:00,116.593,116.619,116.591,116.6,261099998.0
2006-03-03 03:01:00,116.59,116.618,116.59,116.61,263000003.0
2006-03-03 03:02:00,116.606,116.612,116.593,116.593,120199999.0
2006-03-03 03:03:00,116.593,116.598,116.555,116.569,252099998.0
2006-03-03 03:04:00,116.555,116.572,116.532,116.532,349500006.0
2006-03-03 03:05:00,116.53,116.536,116.502,116.502,342799994.0
2006-03-03 03:06:00,116.5,116.5,116.458,116.459,333400005.0
2006-03-03 03:07:00,116.445,116.445,116.417,116.425,411699993.0
2006-03-03 03:08:00,116.421,116.431,116.41,116.431,296900004.0
2006-03-03 03:09:00,116.425,116.425,116.397,116.405,116499999.0
2006-03-03 03:10:00,116.39,116.408,116.382,116.408,211599998.0
2006-03-03 03:11:00,116.408,116.408,116.384,116.386,258700001.0
2006-03-03 03:12:00,116.392,116.392,116.35,116.35,220200001.0
2006-03-03 03:13:00,116.338,116.341,116.327,116.328,289899998.0
2006-03-03 03:14:00,116.318,116.331,116.315,116.329,208800003.0
2006-03-03 03:15:00,116.342,116.342,116.318,116.318,245699997.0
2006-03-03 03:16:00,116.309,116.331,116.309,116.331,237799995.0
2006-03-03 03:17:00,116.333,116.36,116.333,116.36,320299997.0
2006-03-03 03:18:00,116.373,116.381,116.351,116.381,280499998.0
2006-03-03 03:19:00,116.366,116.366,116.364,116.364,54400001.0
2006-03-03 03:20:00,116.34,116.34,116.305,116.31,331700002.0
2006-03-03 03:21:00,116.305,116.305,116.287,116.298,127500003.0
2006-03-03 03:22:00,116.302,116.31,116.294,116.31,131600001.0
2006-03-03 03:23:00,116.31,116.313,116.301,116.301,137899997.0
2006-03-03 03:24:00,116.303,116.317,116.303,116.315,326900000.0
2006-03-03 03:25:00,116.32,116.326,116.31,116.31,132299999.0
2006-03-03 03:26:00,116.322,116.323,116.311,116.318,398299992.0
2006-03-03 03:27:00,116.321,116.321,116.305,116.308,272500005.0
2006-03-03 03:28:00,116.309,116.318,116.309,116.316,376500006.0
2006-03-03 03:29:00,116.313,116.313,116.305,116.313,112100001.0
2006-03-03 03:30:00,116.303,116.315,116.303,116.315,332299995.0
2006-03-03 03:31:00,116.313,116.313,116.303,116.308,258699994.0
2006-03-03 03:32:00,116.313,116.326,116.313,116.32,252000001.0
2006-03-03 03:33:00,116.327,116.327,116.311,116.32,304800000.0
2006-03-03 03:34:00,116.326,116.346,116.318,116.346,214099997.0
2006-03-03 03:35:00,116.346,116.359,116.346,116.357,157499999.0
2006-03-03 03:36:00,116.351,116.362,116.349,116.362,78500001.0
2006-03-03 03:37:00,116.365,116.376,116.365,116.365,69000002.0
2006-03-03 03:38:00,116.362,116.365,116.35,116.365,147199997.0
2006-03-03 03:39:00,116.365,116.365,116.351,116.355,225000000.0
2006-03-03 03:40:00,116.348,116.348,116.334,116.344,249199994.0
2006-03-03 03:41:00,116.347,116.351,116.347,116.351,106900000.0
2006-03-03 03:42:00,116.365,116.374,116.359,116.363,108900001.0
2006-03-03 03:43:00,116.355,116.355,116.315,116.315,279499993.0
2006-03-03 03:44:00,116.313,116.338,116.3,116.338,143299999.0
2006-03-03 03:45:00,116.343,116.352,116.329,116.352,192499998.0
2006-03-03 03:46:00,116.347,116.347,116.334,116.346,193099997.0
2006-03-03 03:47:00,116.353,116.36,116.347,116.352,223599996.0
2006-03-03 03:48:00,116.353,116.354,116.343,116.353,70899998.0
2006-03-03 03:49:00,116.35,116.35,116.319,116.319,216199999.0
2006-03-03 03:50:00,116.339,116.342,116.324,116.331,339000006.0
2006-03-03 03:51:00,116.332,116.337,116.326,116.335,220700004.0
2006-03-03 03:52:00,116.338,116.353,116.334,116.353,421000006.0
2006-03-03 03:53:00,116.352,116.362,116.333,116.333,151700001.0
2006-03-03 03:54:00,116.332,116.349,116.332,116.34,319199997.0
2006-03-03 03:55:00,116.337,116.348,116.337,116.348,270900001.0
2006-03-03 03:56:00,116.35,116.35,116.339,116.345,104299998.0
2006-03-03 03:57:00,116.342,116.345,116.337,116.337,396100000.0
2006-03-03 03:58:00,116.336,116.349,116.336,116.346,365700003.0
2006-03-03 03:59:00,116.345,116.352,116.336,116.343,403200000.0
2006-03-03 04:00:00,116.352,116.357,116.347,116.356,289700000.0
2006-03-03 04:01:00,116.35,116.36,116.349,116.353,248599998.0
2006-03-03 04:02:00,116.346,116.349,116.346,116.349,43899999.0
2006-03-03 04:03:00,116.338,116.351,116.335,116.351,90200001.0
2006-03-03 04:04:00,116.357,116.358,116.342,116.353,341900002.0
2006-03-03 04:05:00,116.357,116.359,116.346,116.35,201500000.0
2006-03-03 04:06:00,116.357,116.36,116.342,116.354,381799999.0
2006-03-03 04:07:00,116.351,116.361,116.342,116.357,312499999.0
2006-03-03 04:08:00,116.361,116.372,116.358,116.368,273599997.0
2006-03-03 04:09:00,116.363,116.363,116.351,116.355,197099999.0
2006-03-03 04:10:00,116.364,116.392,116.364,116.392,306899998.0
2006-03-03 04:11:00,116.385,116.385,116.373,116.373,178700001.0
2006-03-03 04:12:00,116.38,116.389,116.379,116.38,175600001.0
2006-03-03 04:13:00,116.372,116.39,116.372,116.387,372400005.0
2006-03-03 04:14:00,116.38,116.386,116.37,116.378,229700000.0
2006-03-03 04:15:00,116.373,116.373,116.356,116.365,262799998.0
2006-03-03 04:16:00,116.37,116.392,116.37,116.382,230500001.0
2006-03-03 04:17:00,116.375,116.375,116.363,116.375,184600002.0
2006-03-03 04:18:00,116.365,116.368,116.357,116.366,251700001.0
2006-03-03 04:19:00,116.366,116.374,116.36,116.374,180499998.0
2006-03-03 04:20:00,116.368,116.381,116.368,116.378,294599998.0
2006-03-03 04:21:00,116.378,116.406,116.372,116.401,225800003.0
2006-03-03 04:22:00,116.417,116.417,116.403,116.416,268900000.0
2006-03-03 04:23:00,116.419,116.449,116.418,116.449,94400001.0
2006-03-03 04:24:00,116.446,116.461,116.443,116.461,155500000.0
2006-03-03 04:25:00,116.461,116.472,116.461,116.468,233099994.0
2006-03-03 04:26:00,116.459,116.467,116.446,116.453,244799996.0
2006-03-03 04:27:00,116.448,116.448,116.432,116.432,343200001.0
2006-03-03 04:28:00,116.431,116.437,116.43,116.43,211200004.0
2006-03-03 04:29:00,116.428,116.428,116.416,116.425,310100002.0
2006-03-03 04:30:00,116.422,116.431,116.42,116.427,318599998.0
2006-03-03 04:31:00,116.429,116.432,116.424,116.428,314700005.0
2006-03-03 04:32:00,116.422,116.422,116.412,116.419,351600000.0
2006-03-03 04:33:00,116.419,116.423,116.415,116.423,219099999.0
2006-03-03 04:34:00,116.415,116.425,116.413,116.425,249800002.0
2006-03-03 04:35:00,116.422,116.422,116.405,116.41,139999999.0
2006-03-03 04:36:00,116.397,116.413,116.397,116.413,201400001.0
2006-03-03 04:37:00,116.412,116.418,116.402,116.405,200799997.0
2006-03-03 04:38:00,116.413,116.413,116.405,116.405,264199998.0
2006-03-03 04:39:00,116.403,116.403,116.4,116.4,109799998.0
2006-03-03 04:40:00,116.4,116.4,116.386,116.388,162200001.0
2006-03-03 04:41:00,116.385,116.391,116.375,116.375,234199995.0
2006-03-03 04:42:00,116.37,116.37,116.34,116.34,290600001.0
2006-03-03 04:43:00,116.35,116.351,116.342,116.342,157899999.0
2006-03-03 04:44:00,116.341,116.355,116.335,116.355,130200003.0
2006-03-03 04:45:00,116.363,116.363,116.349,116.349,208000002.0
2006-03-03 04:46:00,116.345,116.355,116.345,116.35,375300011.0
2006-03-03 04:47:00,116.35,116.35,116.339,116.345,123400001.0
2006-03-03 04:48:00,116.336,116.342,116.334,116.34,321199998.0
2006-03-03 04:49:00,116.34,116.341,116.324,116.324,315099999.0
2006-03-03 04:50:00,116.32,116.33,116.32,116.325,304899997.0
2006-03-03 04:51:00,116.33,116.333,116.324,116.333,131300000.0
2006-03-03 04:52:00,116.338,116.338,116.328,116.328,125000000.0
2006-03-03 04:53:00,116.329,116.329,116.304,116.304,145100002.0
2006-03-03 04:54:00,116.317,116.323,116.314,116.318,273300003.0
2006-03-03 04:55:00,116.317,116.323,116.315,116.315,144799999.0
2006-03-03 04:56:00,116.315,116.32,116.31,116.312,230699997.0
2006-03-03 04:57:00,116.305,116.315,116.305,116.315,157400001.0
2006-03-03 04:58:00,116.318,116.333,116.318,116.321,236300006.0
2006-03-03 04:59:00,116.326,116.331,116.322,116.331,129800002.0
2006-03-03 05:00:00,116.335,116.335,116.33,116.335,340099997.0
2006-03-03 05:01:00,116.332,116.342,116.331,116.342,172700002.0
2006-03-03 05:02:00,116.337,116.352,116.337,116.352,138500002.0
2006-03-03 05:03:00,116.358,116.364,116.352,116.353,170799999.0
2006-03-03 05:04:00,116.351,116.351,116.34,116.347,197900001.0
2006-03-03 05:05:00,116.353,116.355,116.348,116.353,328600004.0
2006-03-03 05:06:00,116.356,116.362,116.348,116.352,370100004.0
2006-03-03 05:07:00,116.346,116.355,116.346,116.355,191300003.0
2006-03-03 05:08:00,116.353,116.355,116.345,116.35,250600007.0
2006-03-03 05:09:00,116.347,116.357,116.346,116.355,317299999.0
2006-03-03 05:10:00,116.356,116.36,116.355,116.36,262199997.0
2006-03-03 05:11:00,116.362,116.371,116.357,116.367,184900000.0
2006-03-03 05:12:00,116.36,116.365,116.36,116.365,299600004.0
2006-03-03 05:13:00,116.365,116.365,116.36,116.365,111200001.0
2006-03-03 05:14:00,116.368,116.37,116.359,116.359,213699994.0
2006-03-03 05:15:00,116.346,116.351,116.342,116.345,166600003.0
2006-03-03 05:16:00,116.345,116.345,116.337,116.345,365199999.0
2006-03-03 05:17:00,116.345,116.345,116.337,116.345,182800001.0
2006-03-03 05:18:00,116.342,116.351,116.34,116.34,174699997.0
2006-03-03 05:19:00,116.337,116.353,116.336,116.336,190399998.0
2006-03-03 05:20:00,116.345,116.345,116.345,116.345,6300000.0
2006-03-03 05:21:00,116.343,116.345,116.337,116.345,386699996.0
2006-03-03 05:22:00,116.34,116.352,116.338,116.352,293999993.0
2006-03-03 05:23:00,116.35,116.355,116.345,116.355,367799999.0
2006-03-03 05:24:00,116.356,116.356,116.345,116.351,188600002.0
2006-03-03 05:25:00,116.35,116.357,116.345,116.352,433400004.0
2006-03-03 05:26:00,116.34,116.356,116.34,116.343,434499993.0
2006-03-03 05:27:00,116.347,116.347,116.344,116.344,84899997.0
2006-03-03 05:28:00,116.354,116.368,116.354,116.365,194500003.0
2006-03-03 05:29:00,116.362,116.371,116.354,116.354,71900000.0
2006-03-03 05:30:00,116.358,116.37,116.356,116.366,256000003.0
2006-03-03 05:31:00,116.363,116.378,116.363,116.377,324600000.0
2006-03-03 05:32:00,116.376,116.383,116.372,116.383,230000007.0
2006-03-03 05:33:00,116.388,116.395,116.388,116.395,243399998.0
2006-03-03 05:34:00,116.39,116.398,116.39,116.39,170999999.0
2006-03-03 05:35:00,116.395,116.395,116.388,116.39,235400004.0
2006-03-03 05:36:00,116.395,116.395,116.383,116.383,66400001.0
2006-03-03 05:37:00,116.39,116.395,116.39,116.395,359899997.0
2006-03-03 05:38:00,116.392,116.399,116.383,116.397,207499996.0
2006-03-03 05:39:00,116.394,116.411,116.394,116.411,73899998.0
2006-03-03 05:40:00,116.411,116.411,116.391,116.404,316100002.0
2006-03-03 05:41:00,116.408,116.419,116.408,116.417,303200001.0
2006-03-03 05:42:00,116.425,116.436,116.425,116.43,186900001.0
2006-03-03 05:43:00,116.436,116.443,116.436,116.443,187699999.0
2006-03-03 05:44:00,116.437,116.439,116.43,116.437,264000001.0
2006-03-03 05:45:00,116.445,116.445,116.435,116.445,269400001.0
2006-03-03 05:46:00,116.438,116.438,116.438,116.438,50799999.0
2006-03-03 05:47:00,116.44,116.453,116.44,116.453,267499998.0
2006-03-03 05:48:00,116.458,116.46,116.446,116.45,87900001.0
2006-03-03 05:49:00,116.444,116.455,116.437,116.45,322899998.0
2006-03-03 05:50:00,116.453,116.453,116.445,116.446,305899996.0
2006-03-03 05:51:00,116.45,116.46,116.45,116.457,188600001.0
2006-03-03 05:52:00,116.455,116.458,116.454,116.457,162499998.0
2006-03-03 05:53:00,116.45,116.455,116.445,116.447,197499997.0
2006-03-03 05:54:00,116.445,116.453,116.438,116.453,370400005.0
2006-03-03 05:55:00,116.458,116.464,116.455,116.457,184899999.0
2006-03-03 05:56:00,116.455,116.455,116.447,116.45,102999998.0
2006-03-03 05:57:00,116.45,116.452,116.45,116.45,181399998.0
2006-03-03 05:58:00,116.453,116.453,116.438,116.438,190799999.0
2006-03-03 05:59:00,116.445,116.455,116.444,116.453,163899996.0
2006-03-03 06:00:00,116.45,116.456,116.445,116.446,240699997.0
2006-03-03 06:01:00,116.437,116.449,116.43,116.43,317100004.0
2006-03-03 06:02:00,116.427,116.442,116.427,116.442,278499996.0
2006-03-03 06:03:00,116.441,116.452,116.441,116.452,150699998.0
2006-03-03 06:04:00,116.447,116.455,116.447,116.45,129900001.0
2006-03-03 06:05:00,116.459,116.461,116.452,116.455,99500001.0
2006-03-03 06:06:00,116.461,116.471,116.457,116.465,223400001.0
2006-03-03 06:07:00,116.462,116.464,116.462,116.464,23700000.0
2006-03-03 06:08:00,116.473,116.473,116.463,116.466,313900001.0
2006-03-03 06:09:00,116.468,116.47,116.452,116.452,286800000.0
2006-03-03 06:10:00,116.445,116.449,116.433,116.433,280399995.0
2006-03-03 06:11:00,116.434,116.443,116.427,116.428,317300001.0
2006-03-03 06:12:00,116.415,116.43,116.414,116.43,225800003.0
2006-03-03 06:13:00,116.437,116.447,116.437,116.44,267199999.0
2006-03-03 06:14:00,116.438,116.44,116.432,116.432,305800007.0
2006-03-03 06:15:00,116.43,116.435,116.43,116.43,136999998.0
2006-03-03 06:16:00,116.435,116.435,116.427,116.43,211300005.0
2006-03-03 06:17:00,116.432,116.432,116.428,116.428,92599999.0
2006-03-03 06:18:00,116.423,116.426,116.423,116.426,180900001.0
2006-03-03 06:19:00,116.435,116.435,116.433,116.433,137799999.0
2006-03-03 06:20:00,116.428,116.435,116.428,116.435,415400008.0
2006-03-03 06:21:00,116.433,116.437,116.427,116.435,363399997.0
2006-03-03 06:22:00,116.439,116.449,116.439,116.442,79600003.0
2006-03-03 06:23:00,116.445,116.453,116.444,116.448,165100004.0
2006-03-03 06:24:00,116.438,116.443,116.436,116.443,309599998.0
2006-03-03 06:25:00,116.443,116.443,116.43,116.43,437600005.0
2006-03-03 06:26:00,116.438,116.439,116.429,116.432,213600004.0
2006-03-03 06:27:00,116.438,116.441,116.422,116.429,117300001.0
2006-03-03 06:28:00,116.422,116.431,116.422,116.426,127000002.0
2006-03-03 06:29:00,116.42,116.428,116.418,116.42,239100004.0
2006-03-03 06:30:00,116.422,116.428,116.422,116.426,192200000.0
2006-03-03 06:31:00,116.42,116.43,116.42,116.421,153199999.0
2006-03-03 06:32:00,116.423,116.43,116.413,116.43,171200000.0
2006-03-03 06:33:00,116.428,116.432,116.425,116.43,164599999.0
2006-03-03 06:34:00,116.432,116.449,116.432,116.439,302300001.0
2006-03-03 06:35:00,116.446,116.451,116.432,116.432,414399993.0
2006-03-03 06:36:00,116.433,116.436,116.431,116.435,106799997.0
2006-03-03 06:37:00,116.432,116.442,116.432,116.437,163700001.0
2006-03-03 06:38:00,116.438,116.444,116.43,116.44,254300004.0
2006-03-03 06:39:00,116.445,116.448,116.44,116.44,276000000.0
2006-03-03 06:40:00,116.443,116.443,116.433,116.437,168100000.0
2006-03-03 06:41:00,116.432,116.432,116.425,116.428,219099992.0
2006-03-03 06:42:00,116.43,116.435,116.427,116.435,198799994.0
2006-03-03 06:43:00,116.435,116.435,116.43,116.433,207599994.0
2006-03-03 06:44:00,116.432,116.432,116.422,116.422,45000000.0
2006-03-03 06:45:00,116.415,116.428,116.409,116.409,243300002.0
2006-03-03 06:46:00,116.416,116.426,116.412,116.426,101700000.0
2006-03-03 06:47:00,116.415,116.42,116.415,116.42,169900003.0
2006-03-03 06:48:00,116.425,116.425,116.42,116.42,55100000.0
2006-03-03 06:49:00,116.425,116.427,116.415,116.422,143900003.0
2006-03-03 06:50:00,116.422,116.422,116.412,116.422,213200002.0
2006-03-03 06:51:00,116.423,116.423,116.412,116.415,340899998.0
2006-03-03 06:52:00,116.423,116.423,116.41,116.416,358700001.0
2006-03-03 06:53:00,116.411,116.42,116.409,116.419,206299996.0
2006-03-03 06:54:00,116.423,116.423,116.415,116.417,124199997.0
2006-03-03 06:55:00,116.41,116.422,116.41,116.422,211099998.0
2006-03-03 06:56:00,116.43,116.44,116.429,116.43,150200000.0
2006-03-03 06:57:00,116.433,116.433,116.422,116.423,147399998.0
2006-03-03 06:58:00,116.42,116.42,116.418,116.42,171799997.0
2006-03-03 06:59:00,116.426,116.433,116.42,116.433,251100007.0
2006-03-03 07:00:00,116.421,116.422,116.421,116.422,68400002.0
2006-03-03 07:01:00,116.411,116.42,116.411,116.417,132199997.0
2006-03-03 07:02:00,116.43,116.439,116.43,116.437,97800002.0
2006-03-03 07:03:00,116.435,116.439,116.418,116.418,406200000.0
2006-03-03 07:04:00,116.423,116.438,116.423,116.43,257199999.0
2006-03-03 07:05:00,116.43,116.435,116.425,116.435,273000000.0
2006-03-03 07:06:00,116.432,116.441,116.432,116.432,185400001.0
2006-03-03 07:07:00,116.44,116.442,116.426,116.428,101000002.0
2006-03-03 07:08:00,116.418,116.439,116.418,116.427,156900000.0
2006-03-03 07:09:00,116.421,116.421,116.393,116.393,327099991.0
2006-03-03 07:10:00,116.384,116.391,116.384,116.386,143299996.0
2006-03-03 07:11:00,116.393,116.393,116.378,116.381,282700000.0
2006-03-03 07:12:00,116.388,116.388,116.382,116.386,126499999.0
2006-03-03 07:13:00,116.375,116.375,116.348,116.355,277799993.0
2006-03-03 07:14:00,116.353,116.36,116.35,116.359,104900001.0
2006-03-03 07:15:00,116.367,116.373,116.361,116.373,61500001.0
2006-03-03 07:16:00,116.371,116.386,116.363,116.383,328499999.0
2006-03-03 07:17:00,116.388,116.392,116.383,116.384,201699999.0
2006-03-03 07:18:00,116.387,116.399,116.386,116.391,220000001.0
2006-03-03 07:19:00,116.39,116.395,116.39,116.395,177299999.0
2006-03-03 07:20:00,116.392,116.392,116.376,116.378,272999999.0
2006-03-03 07:21:00,116.376,116.38,116.373,116.377,219100000.0
2006-03-03 07:22:00,116.367,116.367,116.357,116.357,134899997.0
2006-03-03 07:23:00,116.348,116.348,116.34,116.342,189799999.0
2006-03-03 07:24:00,116.338,116.352,116.338,116.348,267099999.0
2006-03-03 07:25:00,116.348,116.362,116.348,116.362,247300004.0
2006-03-03 07:26:00,116.36,116.365,116.358,116.36,311699997.0
2006-03-03 07:27:00,116.357,116.361,116.348,116.348,330599991.0
2006-03-03 07:28:00,116.358,116.361,116.345,116.348,172200002.0
2006-03-03 07:29:00,116.353,116.358,116.349,116.356,111500004.0
2006-03-03 07:30:00,116.349,116.354,116.345,116.345,134000002.0
2006-03-03 07:31:00,116.351,116.351,116.332,116.343,144400001.0
2006-03-03 07:32:00,116.34,116.352,116.34,116.352,259400000.0
2006-03-03 07:33:00,116.358,116.363,116.358,116.36,126700000.0
2006-03-03 07:34:00,116.361,116.39,116.361,116.39,217100001.0
2006-03-03 07:35:00,116.387,116.392,116.384,116.387,224500001.0
2006-03-03 07:36:00,116.395,116.395,116.388,116.395,131000002.0
2006-03-03 07:37:00,116.392,116.398,116.392,116.397,188799994.0
2006-03-03 07:38:00,116.391,116.403,116.387,116.403,254800004.0
2006-03-03 07:39:00,116.396,116.41,116.396,116.406,242799999.0
2006-03-03 07:40:00,116.398,116.398,116.378,116.385,271500004.0
2006-03-03 07:41:00,116.396,116.407,116.396,116.405,309399997.0
2006-03-03 07:42:00,116.404,116.413,116.404,116.413,159500000.0
2006-03-03 07:43:00,116.423,116.423,116.415,116.419,221300001.0
2006-03-03 07:44:00,116.413,116.423,116.406,116.406,188499999.0
2006-03-03 07:45:00,116.399,116.403,116.395,116.398,169099998.0
2006-03-03 07:46:00,116.397,116.411,116.397,116.408,146100003.0
2006-03-03 07:47:00,116.41,116.415,116.41,116.41,201500002.0
2006-03-03 07:48:00,116.409,116.409,116.385,116.385,378099995.0
2006-03-03 07:49:00,116.385,116.385,116.378,116.384,79800000.0
2006-03-03 07:50:00,116.37,116.37,116.354,116.354,136899998.0
2006-03-03 07:51:00,116.346,116.353,116.346,116.353,179299996.0
2006-03-03 07:52:00,116.345,116.349,116.337,116.349,169800000.0
2006-03-03 07:53:00,116.349,116.349,116.341,116.348,204300000.0
2006-03-03 07:54:00,116.35,116.355,116.343,116.352,186100000.0
2006-03-03 07:55:00,116.353,116.353,116.333,116.333,234799996.0
2006-03-03 07:56:00,116.33,116.341,116.32,116.333,268200003.0
2006-03-03 07:57:00,116.338,116.352,116.337,116.346,319699998.0
2006-03-03 07:58:00,116.342,116.345,116.338,116.345,254699994.0
2006-03-03 07:59:00,116.342,116.342,116.334,116.341,27900000.0
2006-03-03 08:00:00,116.346,116.355,116.336,116.355,247499998.0
2006-03-03 08:01:00,116.372,116.408,116.372,116.392,323000000.0
2006-03-03 08:02:00,116.4,116.404,116.398,116.402,112599997.0
2006-03-03 08:03:00,116.398,116.412,116.398,116.412,118099999.0
2006-03-03 08:04:00,116.413,116.422,116.404,116.419,315199992.0
2006-03-03 08:05:00,116.428,116.428,116.415,116.423,274700004.0
2006-03-03 08:06:00,116.425,116.425,116.409,116.409,162899997.0
2006-03-03 08:07:00,116.408,116.408,116.402,116.402,269200002.0
2006-03-03 08:08:00,116.409,116.418,116.409,116.417,243500006.0
2006-03-03 08:09:00,116.428,116.43,116.405,116.414,287000002.0
2006-03-03 08:10:00,116.414,116.421,116.405,116.405,212799997.0
2006-03-03 08:11:00,116.401,116.41,116.399,116.41,290200002.0
2006-03-03 08:12:00,116.402,116.41,116.394,116.403,328400008.0
2006-03-03 08:13:00,116.395,116.41,116.395,116.399,223699999.0
2006-03-03 08:14:00,116.39,116.393,116.383,116.383,190900001.0
2006-03-03 08:15:00,116.385,116.389,116.385,116.389,41800002.0
2006-03-03 08:16:00,116.4,116.419,116.4,116.41,168300001.0
2006-03-03 08:17:00,116.405,116.408,116.4,116.4,169700000.0
2006-03-03 08:18:00,116.407,116.412,116.404,116.407,264699999.0
2006-03-03 08:19:00,116.4,116.407,116.397,116.397,86900000.0
2006-03-03 08:20:00,116.388,116.388,116.38,116.388,209900000.0
2006-03-03 08:21:00,116.391,116.411,116.391,116.411,453300004.0
2006-03-03 08:22:00,116.415,116.415,116.403,116.407,176399996.0
2006-03-03 08:23:00,116.411,116.411,116.404,116.404,30000000.0
2006-03-03 08:24:00,116.407,116.414,116.404,116.41,344199993.0
2006-03-03 08:25:00,116.412,116.412,116.399,116.401,56100000.0
2006-03-03 08:26:00,116.397,116.401,116.394,116.398,168299998.0
2006-03-03 08:27:00,116.402,116.412,116.394,116.412,240600001.0
2006-03-03 08:28:00,116.408,116.417,116.407,116.417,222400003.0
2006-03-03 08:29:00,116.422,116.426,116.42,116.426,167399996.0
2006-03-03 08:30:00,116.418,116.433,116.415,116.433,282999999.0
2006-03-03 08:31:00,116.444,116.444,116.412,116.412,316599993.0
2006-03-03 08:32:00,116.415,116.415,116.407,116.41,158900003.0
2006-03-03 08:33:00,116.418,116.419,116.41,116.41,247900003.0
2006-03-03 08:34:00,116.422,116.423,116.417,116.417,311600001.0
2006-03-03 08:35:00,116.423,116.423,116.408,116.408,127400001.0
2006-03-03 08:36:00,116.4,116.405,116.395,116.399,127299998.0
2006-03-03 08:37:00,116.405,116.405,116.397,116.4,243199996.0
2006-03-03 08:38:00,116.397,116.401,116.394,116.401,93900002.0
2006-03-03 08:39:00,116.399,116.399,116.392,116.392,94500000.0
2006-03-03 08:40:00,116.396,116.403,116.392,116.403,396299998.0
2006-03-03 08:41:00,116.411,116.414,116.406,116.41,297400009.0
2006-03-03 08:42:00,116.411,116.411,116.39,116.39,245000005.0
2006-03-03 08:43:00,116.382,116.382,116.38,116.38,71600002.0
2006-03-03 08:44:00,116.373,116.396,116.373,116.391,234999994.0
2006-03-03 08:45:00,116.392,116.42,116.392,116.42,403300001.0
2006-03-03 08:46:00,116.419,116.419,116.411,116.411,152300002.0
2006-03-03 08:47:00,116.407,116.41,116.4,116.4,337000004.0
2006-03-03 08:48:00,116.394,116.405,116.389,116.39,172399996.0
2006-03-03 08:49:00,116.383,116.383,116.374,116.375,280100001.0
2006-03-03 08:50:00,116.376,116.379,116.37,116.377,215700002.0
2006-03-03 08:51:00,116.376,116.376,116.363,116.369,167599997.0
2006-03-03 08:52:00,116.378,116.383,116.375,116.375,146000003.0
2006-03-03 08:53:00,116.368,116.383,116.367,116.367,215900001.0
2006-03-03 08:54:00,116.367,116.367,116.342,116.354,261799999.0
2006-03-03 08:55:00,116.349,116.372,116.349,116.372,119499998.0
2006-03-03 08:56:00,116.382,116.383,116.375,116.375,243099999.0
2006-03-03 08:57:00,116.379,116.384,116.378,116.379,165300002.0
2006-03-03 08:58:00,116.38,116.385,116.375,116.379,309300001.0
2006-03-03 08:59:00,116.383,116.392,116.382,116.382,212600000.0
2006-03-03 09:00:00,116.382,116.382,116.37,116.37,404299995.0
2006-03-03 09:01:00,116.38,116.38,116.375,116.38,144099999.0
2006-03-03 09:02:00,116.379,116.383,116.375,116.375,124400003.0
2006-03-03 09:03:00,116.38,116.38,116.373,116.373,224700002.0
2006-03-03 09:04:00,116.38,116.38,116.373,116.375,207999999.0
2006-03-03 09:05:00,116.376,116.376,116.356,116.359,162200001.0
2006-03-03 09:06:00,116.347,116.35,116.34,116.34,190499999.0
2006-03-03 09:07:00,116.34,116.347,116.34,116.34,317399995.0
2006-03-03 09:08:00,116.344,116.359,116.344,116.355,182400000.0
2006-03-03 09:09:00,116.363,116.363,116.352,116.362,237000001.0
2006-03-03 09:10:00,116.358,116.381,116.358,116.367,261300001.0
2006-03-03 09:11:00,116.384,116.417,116.384,116.413,145000002.0
2006-03-03 09:12:00,116.409,116.45,116.409,116.45,225499999.0
2006-03-03 09:13:00,116.456,116.456,116.434,116.435,301699996.0
2006-03-03 09:14:00,116.442,116.451,116.418,116.418,173700001.0
2006-03-03 09:15:00,116.412,116.412,116.397,116.405,233400000.0
2006-03-03 09:16:00,116.39,116.393,116.386,116.388,142800000.0
2006-03-03 09:17:00,116.388,116.404,116.383,116.397,461299989.0
2006-03-03 09:18:00,116.391,116.391,116.373,116.373,215099998.0
2006-03-03 09:19:00,116.374,116.399,116.374,116.396,335099996.0
2006-03-03 09:20:00,116.393,116.393,116.382,116.386,193100002.0
2006-03-03 09:21:00,116.399,116.413,116.399,116.402,370799998.0
2006-03-03 09:22:00,116.412,116.429,116.412,116.425,130299999.0
2006-03-03 09:23:00,116.414,116.414,116.4,116.4,227900003.0
2006-03-03 09:24:00,116.403,116.408,116.397,116.4,258099999.0
2006-03-03 09:25:00,116.403,116.407,116.398,116.4,108100001.0
2006-03-03 09:26:00,116.402,116.402,116.392,116.393,154600000.0
2006-03-03 09:27:00,116.398,116.401,116.392,116.399,257799999.0
2006-03-03 09:28:00,116.409,116.411,116.409,116.411,50400000.0
2006-03-03 09:29:00,116.404,116.404,116.393,116.399,127000002.0
2006-03-03 09:30:00,116.399,116.399,116.379,116.382,84500001.0
2006-03-03 09:31:00,116.388,116.389,116.371,116.371,194099994.0
2006-03-03 09:32:00,116.375,116.379,116.368,116.37,59800002.0
2006-03-03 09:33:00,116.361,116.379,116.361,116.369,252999996.0
2006-03-03 09:34:00,116.36,116.37,116.356,116.368,202100003.0
2006-03-03 09:35:00,116.379,116.381,116.366,116.368,159399998.0
2006-03-03 09:36:00,116.365,116.368,116.355,116.368,319599998.0
2006-03-03 09:37:00,116.382,116.407,116.382,116.401,158999997.0
2006-03-03 09:38:00,116.391,116.391,116.36,116.36,234999999.0
2006-03-03 09:39:00,116.336,116.336,116.31,116.315,145399997.0
2006-03-03 09:40:00,116.327,116.332,116.322,116.325,366400001.0
2006-03-03 09:41:00,116.331,116.361,116.331,116.361,338599995.0
2006-03-03 09:42:00,116.362,116.366,116.355,116.355,171500003.0
2006-03-03 09:43:00,116.356,116.356,116.339,116.347,115300001.0
2006-03-03 09:44:00,116.348,116.351,116.34,116.34,228500005.0
2006-03-03 09:45:00,116.341,116.352,116.337,116.352,183400002.0
2006-03-03 09:46:00,116.35,116.35,116.327,116.327,241699994.0
2006-03-03 09:47:00,116.328,116.339,116.327,116.329,241399997.0
2006-03-03 09:48:00,116.318,116.327,116.317,116.318,108799998.0
2006-03-03 09:49:00,116.305,116.32,116.305,116.315,334200002.0
2006-03-03 09:50:00,116.31,116.31,116.292,116.298,297700000.0
2006-03-03 09:51:00,116.294,116.302,116.294,116.299,118400002.0
2006-03-03 09:52:00,116.29,116.303,116.288,116.303,140200001.0
2006-03-03 09:53:00,116.287,116.287,116.244,116.244,265999998.0
2006-03-03 09:54:00,116.231,116.243,116.216,116.216,166799995.0
2006-03-03 09:55:00,116.218,116.225,116.214,116.218,261699995.0
2006-03-03 09:56:00,116.219,116.23,116.215,116.227,273399996.0
2006-03-03 09:57:00,116.225,116.25,116.225,116.25,170200001.0
2006-03-03 09:58:00,116.253,116.253,116.242,116.248,357200003.0
2006-03-03 09:59:00,116.246,116.252,116.233,116.234,30100000.0
2006-03-03 10:00:00,116.234,116.278,116.234,116.278,330899998.0
2006-03-03 10:01:00,116.277,116.277,116.262,116.265,87800000.0
2006-03-03 10:02:00,116.262,116.285,116.26,116.285,267999997.0
2006-03-03 10:03:00,116.288,116.288,116.265,116.265,159699997.0
2006-03-03 10:04:00,116.265,116.297,116.265,116.295,87000000.0
2006-03-03 10:05:00,116.31,116.318,116.307,116.308,202099996.0
2006-03-03 10:06:00,116.305,116.305,116.296,116.299,179999998.0
2006-03-03 10:07:00,116.295,116.311,116.29,116.311,248200005.0
2006-03-03 10:08:00,116.31,116.312,116.303,116.306,195499998.0
2006-03-03 10:09:00,116.314,116.314,116.306,116.308,297899999.0
2006-03-03 10:10:00,116.315,116.323,116.312,116.317,298799997.0
2006-03-03 10:11:00,116.33,116.332,116.322,116.322,208500005.0
2006-03-03 10:12:00,116.317,116.32,116.31,116.312,284899998.0
2006-03-03 10:13:00,116.31,116.317,116.31,116.315,161399999.0
2006-03-03 10:14:00,116.314,116.335,116.314,116.332,280599995.0
2006-03-03 10:15:00,116.329,116.34,116.328,116.334,437500000.0
2006-03-03 10:16:00,116.334,116.335,116.317,116.327,320700006.0
2006-03-03 10:17:00,116.33,116.332,116.322,116.332,208900002.0
2006-03-03 10:18:00,116.332,116.333,116.319,116.328,372900000.0
2006-03-03 10:19:00,116.327,116.339,116.324,116.325,255500002.0
2006-03-03 10:20:00,116.339,116.351,116.338,116.34,205199994.0
2006-03-03 10:21:00,116.336,116.34,116.335,116.34,345600001.0
2006-03-03 10:22:00,116.331,116.343,116.331,116.343,242399993.0
2006-03-03 10:23:00,116.342,116.355,116.342,116.355,213100005.0
2006-03-03 10:24:00,116.361,116.365,116.358,116.36,160199997.0
2006-03-03 10:25:00,116.361,116.372,116.356,116.358,292500009.0
2006-03-03 10:26:00,116.352,116.352,116.341,116.349,56300000.0
2006-03-03 10:27:00,116.341,116.347,116.341,116.347,40199999.0
2006-03-03 10:28:00,116.342,116.342,116.324,116.338,217899997.0
2006-03-03 10:29:00,116.337,116.348,116.337,116.342,200200003.0
2006-03-03 10:30:00,116.347,116.35,116.334,116.337,187099999.0
2006-03-03 10:31:00,116.34,116.34,116.326,116.334,200899998.0
2006-03-03 10:32:00,116.337,116.36,116.337,116.356,97299998.0
2006-03-03 10:33:00,116.348,116.348,116.342,116.342,25500000.0
2006-03-03 10:34:00,116.345,116.358,116.345,116.349,250699999.0
2006-03-03 10:35:00,116.347,116.353,116.34,116.353,175000000.0
2006-03-03 10:36:00,116.37,116.414,116.37,116.4,172800003.0
2006-03-03 10:37:00,116.41,116.419,116.41,116.417,180400004.0
2006-03-03 10:38:00,116.412,116.412,116.394,116.405,284200001.0
2006-03-03 10:39:00,116.41,116.41,116.395,116.404,226500001.0
2006-03-03 10:40:00,116.409,116.411,116.409,116.411,47400001.0
2006-03-03 10:41:00,116.411,116.411,116.402,116.407,141800003.0
2006-03-03 10:42:00,116.413,116.417,116.408,116.417,184399996.0
2006-03-03 10:43:00,116.411,116.413,116.405,116.408,256099999.0
2006-03-03 10:44:00,116.407,116.407,116.387,116.387,332399996.0
2006-03-03 10:45:00,116.397,116.406,116.397,116.406,77099998.0
2006-03-03 10:46:00,116.413,116.413,116.4,116.4,174400002.0
2006-03-03 10:47:00,116.407,116.411,116.403,116.409,286799999.0
2006-03-03 10:48:00,116.42,116.433,116.42,116.433,38600000.0
2006-03-03 10:49:00,116.439,116.446,116.437,116.446,156500000.0
2006-03-03 10:50:00,116.452,116.457,116.441,116.453,235299995.0
2006-03-03 10:51:00,116.455,116.455,116.443,116.453,307299994.0
2006-03-03 10:52:00,116.454,116.454,116.441,116.45,209400001.0
2006-03-03 10:53:00,116.456,116.467,116.456,116.464,44000000.0
2006-03-03 10:54:00,116.459,116.463,116.452,116.452,212699999.0
2006-03-03 10:55:00,116.454,116.471,116.452,116.452,230899999.0
2006-03-03 10:56:00,116.446,116.446,116.435,116.443,185600003.0
2006-03-03 10:57:00,116.437,116.44,116.432,116.432,312000002.0
2006-03-03 10:58:00,116.434,116.44,116.43,116.436,209000001.0
2006-03-03 10:59:00,116.448,116.451,116.439,116.439,213499999.0
2006-03-03 11:00:00,116.445,116.454,116.445,116.449,172100001.0
2006-03-03 11:01:00,116.452,116.453,116.449,116.451,167199998.0
2006-03-03 11:02:00,116.451,116.451,116.432,116.444,270399993.0
2006-03-03 11:03:00,116.437,116.443,116.437,116.443,36100000.0
2006-03-03 11:04:00,116.446,116.448,116.436,116.44,339199997.0
2006-03-03 11:05:00,116.439,116.451,116.439,116.445,252400003.0
2006-03-03 11:06:00,116.455,116.455,116.45,116.452,134900001.0
2006-03-03 11:07:00,116.445,116.455,116.445,116.45,25000000.0
2006-03-03 11:08:00,116.448,116.454,116.443,116.454,150099999.0
2006-03-03 11:09:00,116.452,116.452,116.437,116.442,282399992.0
2006-03-03 11:10:00,116.444,116.453,116.436,116.453,202800000.0
2006-03-03 11:11:00,116.455,116.455,116.45,116.455,276499998.0
2006-03-03 11:12:00,116.455,116.455,116.441,116.454,368000004.0
2006-03-03 11:13:00,116.448,116.448,116.44,116.448,134700000.0
2006-03-03 11:14:00,116.453,116.457,116.45,116.455,397500001.0
2006-03-03 11:15:00,116.45,116.455,116.446,116.455,212999998.0
2006-03-03 11:16:00,116.445,116.453,116.444,116.453,156700003.0
2006-03-03 11:17:00,116.452,116.454,116.446,116.454,213300002.0
2006-03-03 11:18:00,116.455,116.455,116.445,116.455,306700001.0
2006-03-03 11:19:00,116.45,116.459,116.448,116.448,315100006.0
2006-03-03 11:20:00,116.455,116.455,116.445,116.45,305299999.0
2006-03-03 11:21:00,116.446,116.458,116.446,116.458,133299997.0
2006-03-03 11:22:00,116.476,116.517,116.476,116.51,337900001.0
2006-03-03 11:23:00,116.525,116.54,116.518,116.537,300299994.0
2006-03-03 11:24:00,116.525,116.527,116.512,116.523,129600004.0
2006-03-03 11:25:00,116.526,116.537,116.521,116.521,198499996.0
2006-03-03 11:26:00,116.517,116.517,116.5,116.5,85300002.0
2006-03-03 11:27:00,116.502,116.515,116.495,116.515,109000000.0
2006-03-03 11:28:00,116.513,116.513,116.499,116.499,239699998.0
2006-03-03 11:29:00,116.503,116.506,116.489,116.489,121700001.0
2006-03-03 11:30:00,116.488,116.5,116.488,116.495,304499995.0
2006-03-03 11:31:00,116.497,116.503,116.497,116.503,123499999.0
2006-03-03 11:32:00,116.508,116.52,116.508,116.518,176299999.0
2006-03-03 11:33:00,116.521,116.521,116.509,116.509,128799999.0
2006-03-03 11:34:00,116.511,116.516,116.511,116.515,205900002.0
2006-03-03 11:35:00,116.517,116.521,116.513,116.521,210600003.0
2006-03-03 11:36:00,116.524,116.533,116.524,116.533,242399996.0
2006-03-03 11:37:00,116.53,116.53,116.51,116.524,226900006.0
2006-03-03 11:38:00,116.518,116.518,116.495,116.497,359800001.0
2006-03-03 11:39:00,116.497,116.497,116.476,116.478,197300000.0
2006-03-03 11:40:00,116.465,116.49,116.464,116.487,198499999.0
2006-03-03 11:41:00,116.478,116.486,116.475,116.479,293799999.0
2006-03-03 11:42:00,116.472,116.472,116.45,116.45,358199999.0
2006-03-03 11:43:00,116.453,116.46,116.442,116.442,109999999.0
2006-03-03 11:44:00,116.447,116.447,116.44,116.44,156300004.0
2006-03-03 11:45:00,116.445,116.455,116.438,116.455,349800002.0
2006-03-03 11:46:00,116.452,116.461,116.445,116.461,203700004.0
2006-03-03 11:47:00,116.46,116.461,116.455,116.461,194200003.0
2006-03-03 11:48:00,116.467,116.471,116.46,116.467,155400000.0
2006-03-03 11:49:00,116.46,116.46,116.432,116.432,220999999.0
2006-03-03 11:50:00,116.431,116.452,116.431,116.452,229900000.0
2006-03-03 11:51:00,116.449,116.457,116.447,116.456,353100005.0
2006-03-03 11:52:00,116.467,116.47,116.459,116.47,195000004.0
2006-03-03 11:53:00,116.462,116.472,116.459,116.465,215900001.0
2006-03-03 11:54:00,116.463,116.463,116.453,116.457,213899994.0
2006-03-03 11:55:00,116.452,116.457,116.444,116.447,413099998.0
2006-03-03 11:56:00,116.444,116.451,116.44,116.44,150200000.0
2006-03-03 11:57:00,116.441,116.457,116.441,116.457,213600001.0
2006-03-03 11:58:00,116.462,116.462,116.454,116.457,205400002.0
2006-03-03 11:59:00,116.452,116.463,116.45,116.45,191799997.0
2006-03-03 12:00:00,116.456,116.456,116.415,116.415,281799999.0
2006-03-03 12:01:00,116.434,116.45,116.421,116.421,209400001.0
2006-03-03 12:02:00,116.44,116.462,116.44,116.442,147500001.0
2006-03-03 12:03:00,116.445,116.445,116.417,116.417,142700000.0
2006-03-03 12:04:00,116.423,116.423,116.412,116.416,169900002.0
2006-03-03 12:05:00,116.415,116.415,116.385,116.39,120500000.0
2006-03-03 12:06:00,116.374,116.396,116.373,116.39,294700003.0
2006-03-03 12:07:00,116.396,116.403,116.39,116.403,244099998.0
2006-03-03 12:08:00,116.405,116.405,116.397,116.4,130899997.0
2006-03-03 12:09:00,116.4,116.404,116.388,116.398,329799998.0
2006-03-03 12:10:00,116.413,116.42,116.413,116.42,135499999.0
2006-03-03 12:11:00,116.422,116.422,116.406,116.41,317999995.0
2006-03-03 12:12:00,116.408,116.408,116.373,116.385,142599998.0
2006-03-03 12:13:00,116.386,116.39,116.379,116.379,308999997.0
2006-03-03 12:14:00,116.38,116.388,116.371,116.371,323699999.0
2006-03-03 12:15:00,116.378,116.383,116.377,116.379,234100001.0
2006-03-03 12:16:00,116.376,116.382,116.372,116.373,386100006.0
2006-03-03 12:17:00,116.37,116.382,116.369,116.369,287499994.0
2006-03-03 12:18:00,116.352,116.353,116.352,116.353,47799999.0
2006-03-03 12:19:00,116.341,116.358,116.341,116.354,414999994.0
2006-03-03 12:20:00,116.349,116.349,116.34,116.347,225800002.0
2006-03-03 12:21:00,116.348,116.353,116.341,116.353,222100001.0
2006-03-03 12:22:00,116.352,116.361,116.348,116.361,87800000.0
2006-03-03 12:23:00,116.368,116.388,116.368,116.378,329000002.0
2006-03-03 12:24:00,116.381,116.389,116.376,116.386,108599999.0
2006-03-03 12:25:00,116.377,116.381,116.364,116.367,259500006.0
2006-03-03 12:26:00,116.368,116.39,116.368,116.39,259999997.0
2006-03-03 12:27:00,116.393,116.393,116.381,116.388,197600001.0
2006-03-03 12:28:00,116.386,116.393,116.385,116.385,202899999.0
2006-03-03 12:29:00,116.383,116.383,116.37,116.37,237799996.0
2006-03-03 12:30:00,116.373,116.382,116.372,116.377,177300003.0
2006-03-03 12:31:00,116.377,116.395,116.377,116.395,259000001.0
2006-03-03 12:32:00,116.393,116.397,116.386,116.386,155200000.0
2006-03-03 12:33:00,116.394,116.397,116.388,116.397,207200005.0
2006-03-03 12:34:00,116.406,116.406,116.396,116.396,389000004.0
2006-03-03 12:35:00,116.401,116.405,116.397,116.405,222900004.0
2006-03-03 12:36:00,116.406,116.407,116.399,116.402,287300003.0
2006-03-03 12:37:00,116.396,116.405,116.391,116.402,136100002.0
2006-03-03 12:38:00,116.405,116.42,116.404,116.42,150300001.0
2006-03-03 12:39:00,116.433,116.441,116.431,116.435,191900004.0
2006-03-03 12:40:00,116.435,116.435,116.424,116.425,116300001.0
2006-03-03 12:41:00,116.422,116.428,116.412,116.412,324300005.0
2006-03-03 12:42:00,116.411,116.411,116.389,116.395,171200002.0
2006-03-03 12:43:00,116.393,116.393,116.377,116.377,258900009.0
2006-03-03 12:44:00,116.374,116.374,116.357,116.357,204699999.0
2006-03-03 12:45:00,116.372,116.388,116.371,116.388,323700001.0
2006-03-03 12:46:00,116.389,116.389,116.378,116.383,290400002.0
2006-03-03 12:47:00,116.39,116.403,116.375,116.375,231900004.0
2006-03-03 12:48:00,116.368,116.381,116.365,116.375,191000001.0
2006-03-03 12:49:00,116.372,116.372,116.361,116.361,381700012.0
2006-03-03 12:50:00,116.36,116.381,116.36,116.371,174700003.0
2006-03-03 12:51:00,116.369,116.369,116.332,116.339,205000000.0
2006-03-03 12:52:00,116.349,116.366,116.349,116.359,223000003.0
2006-03-03 12:53:00,116.365,116.378,116.365,116.377,225000005.0
2006-03-03 12:54:00,116.364,116.364,116.361,116.361,108600002.0
2006-03-03 12:55:00,116.362,116.38,116.362,116.376,288600002.0
2006-03-03 12:56:00,116.373,116.373,116.353,116.366,267499999.0
2006-03-03 12:57:00,116.361,116.364,116.355,116.355,291399999.0
2006-03-03 12:58:00,116.355,116.371,116.352,116.36,263000003.0
2006-03-03 12:59:00,116.366,116.382,116.363,116.382,301600003.0
2006-03-03 13:00:00,116.384,116.384,116.372,116.375,158900001.0
2006-03-03 13:01:00,116.381,116.417,116.381,116.414,172400000.0
2006-03-03 13:02:00,116.41,116.427,116.41,116.425,278399995.0
2006-03-03 13:03:00,116.427,116.428,116.42,116.428,188799998.0
2006-03-03 13:04:00,116.422,116.44,116.422,116.435,364899997.0
2006-03-03 13:05:00,116.439,116.448,116.43,116.445,308200001.0
2006-03-03 13:06:00,116.446,116.446,116.44,116.44,34400000.0
2006-03-03 13:07:00,116.435,116.435,116.43,116.435,126899999.0
2006-03-03 13:08:00,116.434,116.448,116.434,116.442,188600005.0
2006-03-03 13:09:00,116.44,116.444,116.431,116.431,99599997.0
2006-03-03 13:10:00,116.435,116.435,116.427,116.435,111199997.0
2006-03-03 13:11:00,116.43,116.435,116.427,116.435,178000003.0
2006-03-03 13:12:00,116.43,116.435,116.43,116.43,207800003.0
2006-03-03 13:13:00,116.431,116.431,116.421,116.421,162399997.0
2006-03-03 13:14:00,116.427,116.434,116.422,116.422,94200001.0
2006-03-03 13:15:00,116.421,116.43,116.421,116.426,319600002.0
2006-03-03 13:16:00,116.42,116.43,116.42,116.425,124299998.0
2006-03-03 13:17:00,116.425,116.429,116.422,116.422,322300005.0
2006-03-03 13:18:00,116.428,116.429,116.423,116.429,49799999.0
2006-03-03 13:19:00,116.428,116.428,116.418,116.418,221699997.0
2006-03-03 13:20:00,116.42,116.425,116.42,116.42,159799998.0
2006-03-03 13:21:00,116.427,116.427,116.42,116.425,49800000.0
2006-03-03 13:22:00,116.422,116.425,116.415,116.423,222600003.0
2006-03-03 13:23:00,116.42,116.431,116.42,116.431,304300000.0
2006-03-03 13:24:00,116.431,116.431,116.422,116.422,160899999.0
2006-03-03 13:25:00,116.424,116.428,116.42,116.426,156800000.0
2006-03-03 13:26:00,116.427,116.433,116.424,116.433,53999999.0
2006-03-03 13:27:00,116.43,116.43,116.423,116.425,133300001.0
2006-03-03 13:28:00,116.429,116.432,116.427,116.428,38900000.0
2006-03-03 13:29:00,116.423,116.428,116.42,116.425,408600007.0
2006-03-03 13:30:00,116.425,116.43,116.422,116.43,230800002.0
2006-03-03 13:31:00,116.428,116.428,116.418,116.42,234299996.0
2006-03-03 13:32:00,116.428,116.437,116.426,116.428,242699998.0
2006-03-03 13:33:00,116.433,116.433,116.423,116.424,423700007.0
2006-03-03 13:34:00,116.42,116.425,116.42,116.425,209799997.0
2006-03-03 13:35:00,116.423,116.425,116.418,116.42,229599998.0
2006-03-03 13:36:00,116.42,116.428,116.415,116.425,377399999.0
2006-03-03 13:37:00,116.427,116.427,116.413,116.417,226200002.0
2006-03-03 13:38:00,116.41,116.421,116.408,116.416,295700000.0
2006-03-03 13:39:00,116.422,116.422,116.411,116.411,176499995.0
2006-03-03 13:40:00,116.409,116.423,116.405,116.423,421599995.0
2006-03-03 13:41:00,116.42,116.425,116.415,116.42,188300000.0
2006-03-03 13:42:00,116.428,116.432,116.426,116.43,125699999.0
2006-03-03 13:43:00,116.43,116.435,116.425,116.435,247300004.0
2006-03-03 13:44:00,116.433,116.433,116.424,116.428,277500001.0
2006-03-03 13:45:00,116.43,116.435,116.427,116.43,217400006.0
2006-03-03 13:46:00,116.43,116.438,116.428,116.428,254100002.0
2006-03-03 13:47:00,116.433,116.433,116.421,116.426,225600002.0
2006-03-03 13:48:00,116.428,116.433,116.423,116.427,200000000.0
2006-03-03 13:49:00,116.42,116.425,116.415,116.42,238399996.0
2006-03-03 13:50:00,116.427,116.434,116.42,116.42,264300003.0
2006-03-03 13:51:00,116.42,116.425,116.42,116.425,322399994.0
2006-03-03 13:52:00,116.415,116.421,116.412,116.418,290900004.0
2006-03-03 13:53:00,116.412,116.414,116.405,116.405,119400002.0
2006-03-03 13:54:00,116.408,116.413,116.402,116.407,296799993.0
2006-03-03 13:55:00,116.41,116.42,116.407,116.409,284399994.0
2006-03-03 13:56:00,116.407,116.42,116.407,116.416,341699998.0
2006-03-03 13:57:00,116.417,116.423,116.417,116.42,209400004.0
2006-03-03 13:58:00,116.421,116.433,116.42,116.433,198199999.0
2006-03-03 13:59:00,116.436,116.439,116.426,116.426,221400003.0
2006-03-03 14:00:00,116.429,116.434,116.425,116.427,249600001.0
2006-03-03 14:01:00,116.42,116.425,116.415,116.417,315400004.0
2006-03-03 14:02:00,116.424,116.428,116.423,116.425,225699998.0
2006-03-03 14:03:00,116.427,116.433,116.42,116.42,172100003.0
2006-03-03 14:04:00,116.425,116.432,116.42,116.421,237799999.0
2006-03-03 14:05:00,116.42,116.425,116.415,116.42,241400001.0
2006-03-03 14:06:00,116.425,116.425,116.42,116.425,90799998.0
2006-03-03 14:07:00,116.422,116.422,116.411,116.418,108000001.0
2006-03-03 14:08:00,116.42,116.428,116.418,116.425,277499997.0
2006-03-03 14:09:00,116.415,116.425,116.415,116.418,133099997.0
2006-03-03 14:10:00,116.422,116.422,116.403,116.403,204300000.0
2006-03-03 14:11:00,116.397,116.398,116.393,116.393,123400000.0
2006-03-03 14:12:00,116.387,116.398,116.387,116.397,106800002.0
2006-03-03 14:13:00,116.395,116.409,116.393,116.403,308899992.0
2006-03-03 14:14:00,116.413,116.428,116.413,116.42,237499999.0
2006-03-03 14:15:00,116.425,116.425,116.42,116.42,323000004.0
2006-03-03 14:16:00,116.417,116.428,116.415,116.424,131200002.0
2006-03-03 14:17:00,116.42,116.426,116.419,116.425,283800000.0
2006-03-03 14:18:00,116.417,116.42,116.402,116.402,213900005.0
2006-03-03 14:19:00,116.41,116.418,116.41,116.416,193200001.0
2006-03-03 14:20:00,116.412,116.412,116.403,116.412,118999998.0
2006-03-03 14:21:00,116.41,116.41,116.398,116.4,59899999.0
2006-03-03 14:22:00,116.402,116.41,116.399,116.399,148499999.0
2006-03-03 14:23:00,116.406,116.412,116.406,116.411,236000000.0
2006-03-03 14:24:00,116.418,116.422,116.406,116.406,315199999.0
2006-03-03 14:25:00,116.41,116.417,116.408,116.408,161300004.0
2006-03-03 14:26:00,116.41,116.417,116.407,116.407,175099998.0
2006-03-03 14:27:00,116.408,116.42,116.408,116.419,251800002.0
2006-03-03 14:28:00,116.419,116.429,116.415,116.422,200699997.0
2006-03-03 14:29:00,116.416,116.427,116.415,116.42,380800004.0
2006-03-03 14:30:00,116.415,116.423,116.411,116.423,218600003.0
2006-03-03 14:31:00,116.425,116.428,116.42,116.425,260100001.0
2006-03-03 14:32:00,116.414,116.415,116.408,116.408,139200001.0
2006-03-03 14:33:00,116.397,116.403,116.397,116.399,299500000.0
2006-03-03 14:34:00,116.405,116.405,116.4,116.403,192999998.0
2006-03-03 14:35:00,116.4,116.405,116.4,116.4,319200001.0
2006-03-03 14:36:00,116.401,116.41,116.401,116.405,379899997.0
2006-03-03 14:37:00,116.408,116.411,116.406,116.407,227200001.0
2006-03-03 14:38:00,116.398,116.407,116.398,116.403,182899999.0
2006-03-03 14:39:00,116.402,116.414,116.401,116.401,221100000.0
2006-03-03 14:40:00,116.4,116.413,116.4,116.413,189800002.0
2006-03-03 14:41:00,116.413,116.418,116.401,116.402,427499997.0
2006-03-03 14:42:00,116.395,116.403,116.39,116.403,264699995.0
2006-03-03 14:43:00,116.4,116.4,116.385,116.39,272899998.0
2006-03-03 14:44:00,116.396,116.418,116.396,116.418,159900004.0
2006-03-03 14:45:00,116.428,116.428,116.42,116.42,161300001.0
2006-03-03 14:46:00,116.414,116.429,116.414,116.422,415100001.0
2006-03-03 14:47:00,116.416,116.431,116.416,116.421,33200000.0
2006-03-03 14:48:00,116.427,116.432,116.423,116.426,236099999.0
2006-03-03 14:49:00,116.423,116.425,116.418,116.425,141500003.0
2006-03-03 14:50:00,116.42,116.425,116.418,116.418,204300003.0
2006-03-03 14:51:00,116.421,116.424,116.415,116.421,266100000.0
2006-03-03 14:52:00,116.425,116.428,116.418,116.422,194800000.0
2006-03-03 14:53:00,116.424,116.443,116.424,116.435,277799999.0
2006-03-03 14:54:00,116.439,116.446,116.433,116.433,57600000.0
2006-03-03 14:55:00,116.432,116.432,116.419,116.428,259599995.0
2006-03-03 14:56:00,116.433,116.442,116.429,116.431,257300001.0
2006-03-03 14:57:00,116.428,116.428,116.408,116.422,232700006.0
2006-03-03 14:58:00,116.428,116.438,116.428,116.43,315100002.0
2006-03-03 14:59:00,116.431,116.431,116.424,116.424,33500001.0
2006-03-03 15:00:00,116.426,116.437,116.426,116.429,117099999.0
2006-03-03 15:01:00,116.432,116.432,116.421,116.421,214800002.0
2006-03-03 15:02:00,116.418,116.418,116.409,116.411,116099998.0
2006-03-03 15:03:00,116.417,116.425,116.414,116.425,333800002.0
2006-03-03 15:04:00,116.425,116.425,116.418,116.42,204899998.0
2006-03-03 15:05:00,116.43,116.434,116.425,116.434,175200001.0
2006-03-03 15:06:00,116.427,116.431,116.426,116.426,127799996.0
2006-03-03 15:07:00,116.413,116.432,116.413,116.432,126799998.0
2006-03-03 15:08:00,116.434,116.434,116.424,116.426,207699999.0
2006-03-03 15:09:00,116.425,116.425,116.42,116.425,282900002.0
2006-03-03 15:10:00,116.419,116.419,116.409,116.415,212400003.0
2006-03-03 15:11:00,116.417,116.423,116.412,116.412,221499994.0
2006-03-03 15:12:00,116.418,116.418,116.409,116.409,127600002.0
2006-03-03 15:13:00,116.411,116.411,116.396,116.398,378100004.0
2006-03-03 15:14:00,116.403,116.417,116.403,116.417,273700003.0
2006-03-03 15:15:00,116.409,116.414,116.401,116.401,158000002.0
2006-03-03 15:16:00,116.405,116.407,116.398,116.398,208700007.0
2006-03-03 15:17:00,116.39,116.395,116.39,116.395,253399998.0
2006-03-03 15:18:00,116.391,116.391,116.351,116.351,271799998.0
2006-03-03 15:19:00,116.351,116.383,116.351,116.378,406100006.0
2006-03-03 15:20:00,116.382,116.389,116.374,116.385,287400001.0
2006-03-03 15:21:00,116.387,116.395,116.377,116.377,369000006.0
2006-03-03 15:22:00,116.379,116.393,116.379,116.39,200900001.0
2006-03-03 15:23:00,116.382,116.394,116.381,116.387,235800004.0
2006-03-03 15:24:00,116.389,116.389,116.382,116.382,290499995.0
2006-03-03 15:25:00,116.377,116.377,116.366,116.367,220800004.0
2006-03-03 15:26:00,116.37,116.38,116.369,116.376,276400000.0
2006-03-03 15:27:00,116.37,116.37,116.356,116.365,208400003.0
2006-03-03 15:28:00,116.36,116.36,116.351,116.353,155100000.0
2006-03-03 15:29:00,116.351,116.358,116.351,116.351,208499999.0
2006-03-03 15:30:00,116.352,116.353,116.342,116.348,128000000.0
2006-03-03 15:31:00,116.352,116.352,116.34,116.349,129599997.0
2006-03-03 15:32:00,116.341,116.345,116.338,116.344,141100000.0
2006-03-03 15:33:00,116.34,116.34,116.324,116.33,172900002.0
2006-03-03 15:34:00,116.322,116.333,116.316,116.333,186800005.0
2006-03-03 15:35:00,116.339,116.339,116.326,116.326,163200002.0
2006-03-03 15:36:00,116.322,116.334,116.315,116.334,238499997.0
2006-03-03 15:37:00,116.335,116.338,116.329,116.333,264399995.0
2006-03-03 15:38:00,116.332,116.332,116.316,116.332,180200004.0
2006-03-03 15:39:00,116.327,116.349,116.327,116.341,230899996.0
2006-03-03 15:40:00,116.345,116.36,116.345,116.36,164100002.0
2006-03-03 15:41:00,116.355,116.365,116.352,116.355,218200005.0
2006-03-03 15:42:00,116.347,116.347,116.325,116.325,288900003.0
2006-03-03 15:43:00,116.333,116.34,116.326,116.336,268299998.0
2006-03-03 15:44:00,116.329,116.332,116.325,116.325,221500004.0
2006-03-03 15:45:00,116.327,116.338,116.318,116.333,259500001.0
2006-03-03 15:46:00,116.332,116.332,116.313,116.325,399999998.0
2006-03-03 15:47:00,116.33,116.348,116.33,116.338,184600002.0
2006-03-03 15:48:00,116.351,116.358,116.346,116.355,221000002.0
2006-03-03 15:49:00,116.352,116.362,116.352,116.36,175500005.0
2006-03-03 15:50:00,116.36,116.361,116.34,116.345,343200005.0
2006-03-03 15:51:00,116.35,116.357,116.337,116.35,309100002.0
2006-03-03 15:52:00,116.355,116.355,116.344,116.347,230599995.0
2006-03-03 15:53:00,116.35,116.358,116.35,116.357,213100002.0
2006-03-03 15:54:00,116.365,116.365,116.348,116.348,195999997.0
2006-03-03 15:55:00,116.342,116.345,116.335,116.34,172000004.0
2006-03-03 15:56:00,116.334,116.338,116.328,116.338,196400001.0
2006-03-03 15:57:00,116.325,116.333,116.32,116.32,137699997.0
2006-03-03 15:58:00,116.314,116.326,116.314,116.323,189500003.0
2006-03-03 15:59:00,116.324,116.328,116.324,116.328,51899998.0
2006-03-03 16:00:00,116.338,116.341,116.332,116.341,241999996.0
2006-03-03 16:01:00,116.336,116.336,116.323,116.323,41600000.0
2006-03-03 16:02:00,116.316,116.324,116.309,116.309,268399999.0
2006-03-03 16:03:00,116.309,116.309,116.294,116.304,253900000.0
2006-03-03 16:04:00,116.296,116.322,116.296,116.312,205100002.0
2006-03-03 16:05:00,116.322,116.347,116.322,116.343,252899998.0
2006-03-03 16:06:00,116.347,116.354,116.341,116.354,298199999.0
2006-03-03 16:07:00,116.348,116.348,116.329,116.334,85099998.0
2006-03-03 16:08:00,116.334,116.339,116.322,116.334,183100000.0
2006-03-03 16:09:00,116.327,116.327,116.304,116.304,147499998.0
2006-03-03 16:10:00,116.31,116.31,116.303,116.305,111400001.0
2006-03-03 16:11:00,116.32,116.339,116.32,116.339,124500001.0
2006-03-03 16:12:00,116.352,116.386,116.352,116.386,137599996.0
2006-03-03 16:13:00,116.388,116.388,116.374,116.382,51899999.0
2006-03-03 16:14:00,116.382,116.39,116.381,116.386,155599998.0
2006-03-03 16:15:00,116.388,116.395,116.349,116.366,150500000.0
2006-03-03 16:16:00,116.368,116.368,116.32,116.32,212700002.0
2006-03-03 16:17:00,116.306,116.327,116.301,116.315,241999996.0
2006-03-03 16:18:00,116.315,116.321,116.308,116.308,165300004.0
2006-03-03 16:19:00,116.305,116.31,116.29,116.3,306899999.0
2006-03-03 16:20:00,116.301,116.325,116.295,116.325,310500001.0
2006-03-03 16:21:00,116.328,116.328,116.311,116.321,218100000.0
2006-03-03 16:22:00,116.325,116.329,116.316,116.318,355100003.0
2006-03-03 16:23:00,116.315,116.337,116.315,116.33,322399994.0
2006-03-03 16:24:00,116.325,116.331,116.318,116.319,119200002.0
2006-03-03 16:25:00,116.315,116.315,116.315,116.315,80599999.0
2006-03-03 16:26:00,116.308,116.32,116.308,116.317,187000004.0
2006-03-03 16:27:00,116.312,116.312,116.31,116.31,13600000.0
2006-03-03 16:28:00,116.313,116.313,116.301,116.305,216600000.0
2006-03-03 16:29:00,116.307,116.307,116.301,116.301,34900000.0
2006-03-03 16:30:00,116.294,116.297,116.266,116.27,304900001.0
2006-03-03 16:31:00,116.268,116.279,116.264,116.276,170000003.0
2006-03-03 16:32:00,116.268,116.282,116.264,116.281,292100005.0
2006-03-03 16:33:00,116.28,116.3,116.28,116.3,155399996.0
2006-03-03 16:34:00,116.303,116.31,116.298,116.307,195300000.0
2006-03-03 16:35:00,116.313,116.313,116.3,116.308,274799997.0
2006-03-03 16:36:00,116.317,116.341,116.317,116.337,204700002.0
2006-03-03 16:37:00,116.33,116.342,116.33,116.34,277100000.0
2006-03-03 16:38:00,116.342,116.351,116.333,116.351,112400002.0
2006-03-03 16:39:00,116.357,116.374,116.355,116.355,177699999.0
2006-03-03 16:40:00,116.348,116.36,116.347,116.358,150300000.0
2006-03-03 16:41:00,116.363,116.363,116.346,116.354,310400003.0
2006-03-03 16:42:00,116.351,116.356,116.329,116.333,192399998.0
2006-03-03 16:43:00,116.325,116.33,116.32,116.32,133499996.0
2006-03-03 16:44:00,116.322,116.337,116.322,116.337,191600003.0
2006-03-03 16:45:00,116.343,116.355,116.339,116.355,362499995.0
2006-03-03 16:46:00,116.354,116.359,116.325,116.339,381799999.0
2006-03-03 16:47:00,116.342,116.342,116.314,116.34,309200001.0
2006-03-03 16:48:00,116.352,116.363,116.352,116.357,217100002.0
2006-03-03 16:49:00,116.36,116.368,116.358,116.358,140600000.0
2006-03-03 16:50:00,116.361,116.379,116.361,116.368,203999997.0
2006-03-03 16:51:00,116.374,116.381,116.368,116.38,278099996.0
2006-03-03 16:52:00,116.383,116.384,116.372,116.372,266200000.0
2006-03-03 16:53:00,116.37,116.37,116.347,116.347,49600000.0
2006-03-03 16:54:00,116.348,116.35,116.342,116.345,137799999.0
2006-03-03 16:55:00,116.341,116.354,116.341,116.354,91499998.0
2006-03-03 16:56:00,116.353,116.362,116.346,116.355,266700000.0
2006-03-03 16:57:00,116.364,116.372,116.362,116.372,194500000.0
2006-03-03 16:58:00,116.367,116.367,116.351,116.353,269400000.0
2006-03-03 16:59:00,116.351,116.357,116.341,116.349,242800005.0
2006-03-03 17:00:00,116.345,116.401,116.336,116.401,450400000.0
2006-03-03 17:01:00,116.428,116.459,116.417,116.459,335899993.0
2006-03-03 17:02:00,116.467,116.482,116.459,116.47,122899997.0
2006-03-03 17:03:00,116.455,116.489,116.453,116.489,115999999.0
2006-03-03 17:04:00,116.528,116.61,116.528,116.598,218500002.0
2006-03-03 17:05:00,116.586,116.667,116.575,116.65,172900002.0
2006-03-03 17:06:00,116.664,116.757,116.664,116.757,307700000.0
2006-03-03 17:07:00,116.772,116.772,116.7,116.7,209900003.0
2006-03-03 17:08:00,116.702,116.706,116.67,116.67,159000000.0
2006-03-03 17:09:00,116.652,116.664,116.639,116.639,253900000.0
2006-03-03 17:10:00,116.645,116.665,116.638,116.653,407699996.0
2006-03-03 17:11:00,116.653,116.672,116.646,116.664,201100002.0
2006-03-03 17:12:00,116.663,116.672,116.631,116.631,234800001.0
2006-03-03 17:13:00,116.623,116.623,116.579,116.601,328899998.0
2006-03-03 17:14:00,116.558,116.558,116.451,116.462,193800000.0
2006-03-03 17:15:00,116.457,116.498,116.457,116.498,180200002.0
2006-03-03 17:16:00,116.49,116.499,116.474,116.499,166899999.0
2006-03-03 17:17:00,116.502,116.526,116.489,116.526,255500001.0
2006-03-03 17:18:00,116.522,116.522,116.509,116.513,214899997.0
2006-03-03 17:19:00,116.511,116.518,116.505,116.505,226000007.0
2006-03-03 17:20:00,116.51,116.53,116.51,116.524,216799999.0
2006-03-03 17:21:00,116.523,116.528,116.513,116.526,116600001.0
2006-03-03 17:22:00,116.527,116.527,116.513,116.52,113299999.0
2006-03-03 17:23:00,116.501,116.53,116.495,116.523,231500002.0
2006-03-03 17:24:00,116.518,116.518,116.483,116.495,238399999.0
2006-03-03 17:25:00,116.499,116.505,116.49,116.494,241300005.0
2006-03-03 17:26:00,116.48,116.5,116.473,116.5,88899999.0
2006-03-03 17:27:00,116.519,116.544,116.517,116.517,156200002.0
2006-03-03 17:28:00,116.524,116.527,116.518,116.519,237300006.0
2006-03-03 17:29:00,116.511,116.538,116.511,116.526,282200000.0
2006-03-03 17:30:00,116.52,116.52,116.505,116.505,75600001.0
2006-03-03 17:31:00,116.475,116.475,116.453,116.457,179099999.0
2006-03-03 17:32:00,116.46,116.471,116.459,116.467,155700001.0
2006-03-03 17:33:00,116.461,116.475,116.461,116.473,363499998.0
2006-03-03 17:34:00,116.487,116.533,116.487,116.529,247700003.0
2006-03-03 17:35:00,116.535,116.535,116.518,116.518,218699997.0
2006-03-03 17:36:00,116.525,116.552,116.525,116.548,292299996.0
2006-03-03 17:37:00,116.548,116.567,116.548,116.561,175100001.0
2006-03-03 17:38:00,116.553,116.553,116.531,116.535,230899994.0
2006-03-03 17:39:00,116.533,116.545,116.517,116.542,118400001.0
2006-03-03 17:40:00,116.525,116.535,116.509,116.514,399099994.0
2006-03-03 17:41:00,116.506,116.518,116.506,116.515,455499998.0
2006-03-03 17:42:00,116.512,116.545,116.507,116.54,407399999.0
2006-03-03 17:43:00,116.535,116.541,116.52,116.52,201399997.0
2006-03-03 17:44:00,116.525,116.527,116.515,116.527,296500001.0
2006-03-03 17:45:00,116.51,116.51,116.474,116.474,59700001.0
2006-03-03 17:46:00,116.485,116.502,116.485,116.498,182900002.0
2006-03-03 17:47:00,116.489,116.496,116.482,116.482,213299998.0
2006-03-03 17:48:00,116.481,116.481,116.472,116.478,155800002.0
2006-03-03 17:49:00,116.48,116.505,116.48,116.49,400200006.0
2006-03-03 17:50:00,116.494,116.508,116.489,116.489,302299995.0
2006-03-03 17:51:00,116.482,116.489,116.463,116.463,296599999.0
2006-03-03 17:52:00,116.471,116.475,116.457,116.457,208300001.0
2006-03-03 17:53:00,116.464,116.477,116.452,116.464,261299999.0
2006-03-03 17:54:00,116.477,116.498,116.477,116.495,182200003.0
2006-03-03 17:55:00,116.493,116.501,116.468,116.476,137599998.0
2006-03-03 17:56:00,116.481,116.481,116.474,116.478,126700002.0
2006-03-03 17:57:00,116.475,116.486,116.475,116.485,184800004.0
2006-03-03 17:58:00,116.485,116.492,116.483,116.488,245599997.0
2006-03-03 17:59:00,116.496,116.526,116.496,116.517,198700002.0
2006-03-03 18:00:00,116.506,116.509,116.489,116.489,235299997.0
2006-03-03 18:01:00,116.474,116.483,116.451,116.452,2108300002.0
2006-03-03 18:02:00,116.45,116.45,116.44,116.44,1700000004.0
2006-03-03 18:03:00,116.45,116.45,116.44,116.44,1700000004.0
2006-03-03 18:04:00,116.45,116.45,116.44,116.44,1700000004.0
2006-03-03 18:07:00,116.43,116.43,116.43,116.43,1700000004.0
2006-03-03 18:10:00,116.42,116.43,116.42,116.42,1700000004.0
2006-03-03 18:11:00,116.445,116.445,116.418,116.44,1700000004.0
2006-03-03 18:12:00,116.44,116.44,116.43,116.43,1985000003.0
2006-03-03 18:13:00,116.42,116.43,116.42,116.42,1985000003.0
2006-03-03 18:15:00,116.41,116.42,116.4,116.4,1985000003.0
2006-03-03 18:16:00,116.39,116.39,116.38,116.39,1985000003.0
2006-03-03 18:17:00,116.418,116.425,116.41,116.423,1985000003.0
2006-03-03 18:18:00,116.421,116.421,116.398,116.403,1972800002.0
2006-03-03 18:19:00,116.4,116.4,116.39,116.4,2119199995.0
2006-03-03 18:21:00,116.39,116.4,116.39,116.4,2119199995.0
2006-03-03 18:23:00,116.41,116.42,116.41,116.42,2119199995.0
2006-03-03 18:24:00,116.43,116.44,116.41,116.41,2119199995.0
2006-03-03 18:25:00,116.4,116.41,116.4,116.41,2119199995.0
2006-03-03 18:26:00,116.435,116.446,116.429,116.44,2119199995.0
2006-03-03 18:27:00,116.441,116.448,116.434,116.442,1805500005.0
2006-03-03 18:30:00,116.44,116.451,116.433,116.435,1607800002.0
2006-03-03 18:31:00,116.42,116.43,116.41,116.42,1953900008.0
2006-03-03 18:32:00,116.43,116.43,116.43,116.43,1953900008.0
2006-03-03 18:33:00,116.44,116.44,116.43,116.44,1953900008.0
2006-03-03 18:34:00,116.43,116.44,116.43,116.44,1953900008.0
2006-03-03 18:35:00,116.43,116.44,116.43,116.44,1953900008.0
2006-03-03 18:36:00,116.435,116.44,116.432,116.438,1953900008.0
2006-03-03 18:37:00,116.435,116.438,116.433,116.438,1170199988.0
2006-03-03 18:38:00,116.436,116.437,116.423,116.427,1658099996.0
2006-03-03 18:39:00,116.43,116.441,116.427,116.427,642000001.0
2006-03-03 18:40:00,116.426,116.432,116.422,116.422,1524000005.0
2006-03-03 18:41:00,116.422,116.43,116.419,116.427,1529799999.0
2006-03-03 18:42:00,116.425,116.447,116.425,116.425,1912299989.0
2006-03-03 18:43:00,116.423,116.429,116.423,116.426,972100000.0
2006-03-03 18:44:00,116.423,116.429,116.418,116.418,745800000.0
2006-03-03 18:45:00,116.418,116.425,116.415,116.418,1610600008.0
2006-03-03 18:46:00,116.418,116.425,116.412,116.418,1773300007.0
2006-03-03 18:47:00,116.414,116.423,116.41,116.423,515800010.0
2006-03-03 18:48:00,116.42,116.42,116.408,116.41,883799994.0
2006-03-03 18:49:00,116.408,116.42,116.408,116.417,1255600011.0
2006-03-03 18:50:00,116.417,116.432,116.417,116.42,1876500001.0
2006-03-03 18:51:00,116.418,116.428,116.418,116.422,1772100001.0
2006-03-03 18:52:00,116.431,116.435,116.426,116.43,1682699990.0
2006-03-03 18:53:00,116.432,116.432,116.416,116.418,1671299998.0
2006-03-03 18:54:00,116.42,116.431,116.418,116.431,1555100001.0
2006-03-03 18:55:00,116.43,116.445,116.43,116.432,1902200011.0
2006-03-03 18:56:00,116.429,116.449,116.429,116.445,354300003.0
2006-03-03 18:57:00,116.443,116.443,116.427,116.43,985100001.0
2006-03-03 18:58:00,116.426,116.426,116.414,116.417,1273500005.0
2006-03-03 18:59:00,116.421,116.441,116.42,116.441,1469599992.0
2006-03-03 19:00:00,116.441,116.446,116.42,116.42,929000004.0
2006-03-03 19:01:00,116.425,116.431,116.42,116.431,606600007.0
2006-03-03 19:02:00,116.434,116.445,116.433,116.439,491300004.0
2006-03-03 19:03:00,116.438,116.44,116.427,116.432,1658000002.0
2006-03-03 19:04:00,116.433,116.452,116.432,116.441,1021899998.0
2006-03-03 19:05:00,116.438,116.438,116.423,116.425,505200004.0
2006-03-03 19:06:00,116.425,116.435,116.425,116.43,1072399998.0
2006-03-03 19:07:00,116.45,116.45,116.44,116.44,1768799994.0
2006-03-03 19:08:00,116.426,116.432,116.421,116.423,1768799994.0
2006-03-03 19:09:00,116.418,116.425,116.413,116.417,679599992.0
2006-03-03 19:10:00,116.422,116.431,116.419,116.427,945700009.0
2006-03-03 19:11:00,116.428,116.428,116.421,116.428,692200003.0
2006-03-03 19:12:00,116.429,116.435,116.427,116.432,918299986.0
2006-03-03 19:13:00,116.427,116.43,116.41,116.41,624500005.0
2006-03-03 19:14:00,116.412,116.424,116.409,116.416,688199994.0
2006-03-03 19:15:00,116.415,116.415,116.394,116.394,2008200009.0
2006-03-03 19:16:00,116.389,116.389,116.37,116.379,712299996.0
2006-03-03 19:17:00,116.382,116.391,116.38,116.384,892200003.0
2006-03-03 19:18:00,116.378,116.382,116.377,116.382,648699993.0
2006-03-03 19:19:00,116.384,116.393,116.381,116.388,1478599997.0
2006-03-03 19:20:00,116.39,116.395,116.385,116.39,711700000.0
2006-03-03 19:21:00,116.389,116.395,116.384,116.393,1252700002.0
2006-03-03 19:22:00,116.395,116.4,116.391,116.393,778499999.0
2006-03-03 19:23:00,116.42,116.42,116.42,116.42,1152700004.0
2006-03-03 19:24:00,116.414,116.425,116.401,116.401,1152700004.0
2006-03-03 19:25:00,116.394,116.406,116.39,116.399,1728200001.0
2006-03-03 19:26:00,116.42,116.43,116.42,116.43,1965599999.0
2006-03-03 19:27:00,116.407,116.413,116.401,116.41,1965599999.0
2006-03-03 19:28:00,116.403,116.413,116.402,116.403,1046500002.0
2006-03-03 19:29:00,116.405,116.405,116.403,116.405,553899996.0
2006-03-03 19:30:00,116.402,116.409,116.4,116.408,990200000.0
2006-03-03 19:31:00,116.423,116.423,116.411,116.416,1489999999.0
2006-03-03 19:32:00,116.42,116.428,116.419,116.42,1728699995.0
2006-03-03 19:33:00,116.429,116.445,116.429,116.437,1008100015.0
2006-03-03 19:34:00,116.435,116.438,116.427,116.435,1124400000.0
2006-03-03 19:35:00,116.435,116.439,116.43,116.435,1090300006.0
2006-03-03 19:36:00,116.423,116.438,116.423,116.427,657599997.0
2006-03-03 19:37:00,116.421,116.432,116.421,116.424,426899996.0
2006-03-03 19:38:00,116.427,116.436,116.427,116.43,862800004.0
2006-03-03 19:39:00,116.433,116.453,116.433,116.451,1087599998.0
2006-03-03 19:40:00,116.45,116.463,116.446,116.452,1043500010.0
2006-03-03 19:41:00,116.451,116.463,116.451,116.463,1242100007.0
2006-03-03 19:42:00,116.46,116.468,116.46,116.467,939400004.0
2006-03-03 19:43:00,116.468,116.474,116.468,116.47,350899997.0
2006-03-03 19:44:00,116.474,116.476,116.465,116.475,955300004.0
2006-03-03 19:45:00,116.475,116.475,116.466,116.475,866200005.0
2006-03-03 19:46:00,116.473,116.473,116.462,116.468,1194400007.0
2006-03-03 19:47:00,116.47,116.475,116.468,116.475,564300007.0
2006-03-03 19:48:00,116.47,116.478,116.47,116.47,1542099998.0
2006-03-03 19:49:00,116.475,116.475,116.47,116.472,740900001.0
2006-03-03 19:50:00,116.471,116.471,116.456,116.457,800700001.0
2006-03-03 19:51:00,116.455,116.455,116.45,116.455,862900009.0
2006-03-03 19:52:00,116.455,116.457,116.45,116.452,667600003.0
2006-03-03 19:53:00,116.455,116.455,116.419,116.419,865100004.0
2006-03-03 19:54:00,116.423,116.436,116.423,116.429,1679999990.0
2006-03-03 19:55:00,116.428,116.436,116.424,116.428,719899998.0
2006-03-03 19:56:00,116.421,116.425,116.415,116.425,842500003.0
2006-03-03 19:57:00,116.427,116.433,116.425,116.433,646599992.0
2006-03-03 19:58:00,116.435,116.438,116.43,116.433,1595900017.0
2006-03-03 19:59:00,116.437,116.462,116.437,116.462,1098499994.0
2006-03-03 20:00:00,116.463,116.463,116.45,116.45,364899999.0
2006-03-03 20:01:00,116.45,116.457,116.445,116.455,400299995.0
2006-03-03 20:02:00,116.45,116.46,116.45,116.458,853299997.0
2006-03-03 20:03:00,116.453,116.453,116.437,116.442,876400009.0
2006-03-03 20:04:00,116.44,116.44,116.435,116.44,704299997.0
2006-03-03 20:05:00,116.435,116.443,116.432,116.443,1066199991.0
2006-03-03 20:06:00,116.44,116.447,116.433,116.44,1829199995.0
2006-03-03 20:07:00,116.435,116.443,116.432,116.443,1056000011.0
2006-03-03 20:08:00,116.44,116.445,116.44,116.445,784800008.0
2006-03-03 20:09:00,116.44,116.443,116.431,116.432,937099997.0
2006-03-03 20:10:00,116.435,116.435,116.422,116.428,987800007.0
2006-03-03 20:11:00,116.43,116.438,116.427,116.435,1664900000.0
2006-03-03 20:12:00,116.43,116.44,116.43,116.43,1201400011.0
2006-03-03 20:13:00,116.43,116.44,116.428,116.433,1201400011.0
2006-03-03 20:14:00,116.438,116.438,116.428,116.435,971800008.0
2006-03-03 20:15:00,116.434,116.434,116.42,116.428,1411299995.0
2006-03-03 20:16:00,116.43,116.438,116.43,116.435,1265400004.0
2006-03-03 20:17:00,116.437,116.448,116.435,116.435,702099999.0
2006-03-03 20:18:00,116.44,116.445,116.44,116.445,269100004.0
2006-03-03 20:19:00,116.442,116.442,116.428,116.428,1091299993.0
2006-03-03 20:20:00,116.42,116.425,116.42,116.425,765200008.0
2006-03-03 20:21:00,116.425,116.425,116.42,116.42,1320000001.0
2006-03-03 20:22:00,116.416,116.419,116.402,116.406,1414299985.0
2006-03-03 20:23:00,116.401,116.413,116.399,116.413,888100002.0
2006-03-03 20:24:00,116.418,116.427,116.417,116.417,669500002.0
2006-03-03 20:25:00,116.422,116.429,116.418,116.42,1072399992.0
2006-03-03 20:26:00,116.419,116.425,116.411,116.425,748399987.0
2006-03-03 20:27:00,116.425,116.429,116.422,116.426,1444500005.0
2006-03-03 20:28:00,116.46,116.46,116.44,116.44,673600007.0
2006-03-03 20:30:00,116.43,116.43,116.43,116.43,673600007.0
2006-03-03 20:31:00,116.44,116.44,116.43,116.43,673600007.0
2006-03-03 20:32:00,116.44,116.44,116.43,116.43,673600007.0
2006-03-03 20:33:00,116.441,116.454,116.44,116.453,673600007.0
2006-03-03 20:34:00,116.454,116.454,116.426,116.428,377200003.0
2006-03-03 20:35:00,116.426,116.429,116.422,116.425,683200008.0
2006-03-03 20:36:00,116.421,116.421,116.399,116.399,334100002.0
2006-03-03 20:37:00,116.392,116.392,116.384,116.39,291099994.0
2006-03-03 20:38:00,116.389,116.392,116.375,116.392,1119500003.0
2006-03-03 20:39:00,116.395,116.395,116.388,116.395,1094800009.0
2006-03-03 20:40:00,116.46,116.46,116.45,116.45,1276499993.0
2006-03-03 20:41:00,116.395,116.398,116.382,116.395,1276499993.0
2006-03-03 20:42:00,116.39,116.402,116.39,116.39,1115999998.0
2006-03-03 20:43:00,116.392,116.412,116.392,116.412,1505799987.0
2006-03-03 20:44:00,116.414,116.414,116.403,116.407,1687999997.0
2006-03-03 20:45:00,116.405,116.407,116.397,116.4,1585100007.0
2006-03-03 20:46:00,116.407,116.413,116.4,116.413,1527599998.0
2006-03-03 20:47:00,116.417,116.439,116.416,116.438,2146300006.0
2006-03-03 20:48:00,116.444,116.468,116.444,116.468,1327500014.0
2006-03-03 20:49:00,116.47,116.472,116.462,116.465,1370399986.0
2006-03-03 20:50:00,116.462,116.463,116.443,116.443,1304799999.0
2006-03-03 20:51:00,116.44,116.446,116.437,116.442,655400004.0
2006-03-03 20:52:00,116.441,116.443,116.437,116.437,251600001.0
2006-03-03 20:53:00,116.437,116.444,116.434,116.436,1174600015.0
2006-03-03 20:54:00,116.435,116.441,116.435,116.441,557700006.0
2006-03-03 20:55:00,116.439,116.439,116.415,116.415,1809199991.0
2006-03-03 20:56:00,116.422,116.423,116.414,116.417,616100004.0
2006-03-03 20:57:00,116.417,116.426,116.41,116.41,1849600012.0
2006-03-03 20:58:00,116.45,116.45,116.44,116.44,2131799994.0
2006-03-03 20:59:00,116.45,116.46,116.44,116.46,2131799994.0
2006-03-03 21:00:00,116.405,116.413,116.402,116.412,2131799994.0
2006-03-03 21:01:00,116.417,116.425,116.416,116.42,1123399998.0
2006-03-03 21:02:00,116.421,116.43,116.417,116.422,748200008.0
2006-03-03 21:03:00,116.425,116.43,116.42,116.42,1028699997.0
2006-03-03 21:04:00,116.42,116.438,116.42,116.438,413300003.0
2006-03-03 21:05:00,116.44,116.445,116.44,116.442,773700003.0
2006-03-03 21:06:00,116.437,116.442,116.435,116.435,944499998.0
2006-03-03 21:07:00,116.438,116.442,116.435,116.44,1812799993.0
2006-03-03 21:08:00,116.44,116.442,116.43,116.44,888999999.0
2006-03-03 21:09:00,116.435,116.442,116.435,116.44,395799999.0
2006-03-03 21:10:00,116.44,116.44,116.43,116.435,545500002.0
2006-03-03 21:11:00,116.437,116.437,116.435,116.435,250100002.0
2006-03-03 21:12:00,116.431,116.436,116.42,116.421,334699998.0
2006-03-03 21:13:00,116.418,116.435,116.418,116.432,714800000.0
2006-03-03 21:14:00,116.44,116.44,116.43,116.435,1669300013.0
2006-03-03 21:15:00,116.435,116.444,116.431,116.435,1346000010.0
2006-03-03 21:16:00,116.43,116.44,116.43,116.435,915899997.0
2006-03-03 21:17:00,116.44,116.44,116.43,116.433,2083400000.0
2006-03-03 21:18:00,116.438,116.442,116.427,116.427,1031699983.0
2006-03-03 21:19:00,116.429,116.438,116.428,116.435,1085399997.0
2006-03-03 21:20:00,116.436,116.44,116.43,116.44,1292200008.0
2006-03-03 21:21:00,116.439,116.439,116.427,116.43,1425100002.0
2006-03-03 21:22:00,116.432,116.438,116.428,116.433,1730299990.0
2006-03-03 21:23:00,116.435,116.435,116.428,116.435,862000012.0
2006-03-03 21:24:00,116.437,116.453,116.435,116.448,1744699998.0
2006-03-03 21:25:00,116.458,116.467,116.456,116.462,1663100001.0
2006-03-03 21:26:00,116.47,116.486,116.47,116.478,785499995.0
2006-03-03 21:27:00,116.479,116.484,116.479,116.482,964499986.0
2006-03-03 21:28:00,116.47,116.47,116.436,116.436,316500001.0
2006-03-03 21:29:00,116.437,116.44,116.432,116.432,780199993.0
2006-03-03 21:30:00,116.435,116.44,116.432,116.435,891800002.0
2006-03-03 21:31:00,116.434,116.442,116.434,116.44,393799995.0
2006-03-03 21:32:00,116.44,116.44,116.438,116.44,980199994.0
2006-03-03 21:33:00,116.439,116.453,116.439,116.453,354100001.0
2006-03-03 21:34:00,116.455,116.455,116.45,116.45,385900005.0
2006-03-03 21:35:00,116.457,116.461,116.455,116.455,307999993.0
2006-03-03 21:36:00,116.458,116.466,116.458,116.461,502999995.0
2006-03-03 21:37:00,116.465,116.47,116.465,116.465,686000003.0
2006-03-03 21:38:00,116.469,116.472,116.464,116.464,193800001.0
2006-03-03 21:39:00,116.465,116.47,116.463,116.47,545199996.0
2006-03-03 21:40:00,116.467,116.467,116.443,116.443,694299998.0
2006-03-03 21:41:00,116.441,116.449,116.441,116.449,627300001.0
2006-03-03 21:42:00,116.449,116.454,116.442,116.448,1100600000.0
2006-03-03 21:43:00,116.442,116.445,116.432,116.44,438100002.0
2006-03-03 21:44:00,116.449,116.454,116.444,116.446,1333099992.0
2006-03-03 21:45:00,116.448,116.455,116.444,116.453,648699995.0
2006-03-03 21:46:00,116.449,116.454,116.444,116.446,793900003.0
2006-03-03 21:47:00,116.44,116.445,116.435,116.44,743800010.0
2006-03-03 21:48:00,116.441,116.452,116.439,116.44,831599995.0
2006-03-03 21:49:00,116.442,116.452,116.438,116.452,588800008.0
2006-03-03 21:50:00,116.459,116.466,116.457,116.457,92000001.0
2006-03-03 21:51:00,116.455,116.457,116.45,116.455,302400003.0
2006-03-03 21:52:00,116.455,116.455,116.452,116.455,168799998.0
2006-03-03 21:53:00,116.453,116.453,116.444,116.447,465300000.0
2006-03-03 21:54:00,116.443,116.445,116.438,116.445,819099999.0
2006-03-03 21:55:00,116.443,116.445,116.442,116.442,170100003.0
2006-03-03 21:56:00,116.443,116.443,116.431,116.433,453299998.0
2006-03-03 21:57:00,116.437,116.439,116.433,116.433,164000000.0
2006-03-03 21:58:00,116.431,116.44,116.43,116.44,330700002.0
2006-03-03 21:59:00,116.444,116.458,116.44,116.458,643400009.0
2006-03-03 22:00:00,116.458,116.458,116.441,116.449,1203599998.0
2006-03-03 22:01:00,116.449,116.452,116.438,116.452,1201799991.0
2006-03-03 22:02:00,116.449,116.451,116.436,116.449,674600007.0
2006-03-03 22:03:00,116.453,116.46,116.443,116.448,385700006.0
2006-03-03 22:04:00,116.45,116.455,116.445,116.45,605699997.0
2006-03-03 22:05:00,116.441,116.441,116.411,116.416,175500000.0
2006-03-03 22:06:00,116.411,116.417,116.405,116.415,363800000.0
2006-03-03 22:07:00,116.408,116.422,116.405,116.413,207000000.0
2006-03-03 22:08:00,116.405,116.409,116.398,116.399,310600001.0
2006-03-03 22:09:00,116.408,116.408,116.4,116.403,226300001.0
2006-03-03 22:10:00,116.406,116.406,116.388,116.389,157100004.0
2006-03-03 22:11:00,116.38,116.385,116.375,116.385,629599997.0
2006-03-03 22:12:00,116.383,116.383,116.37,116.37,289999999.0
2006-03-03 22:13:00,116.365,116.365,116.349,116.351,416199996.0
2006-03-03 22:14:00,116.343,116.343,116.311,116.311,512600001.0
2006-03-03 22:15:00,116.314,116.326,116.31,116.325,147200003.0
2006-03-03 22:16:00,116.33,116.342,116.33,116.333,578799996.0
2006-03-03 22:17:00,116.333,116.353,116.333,116.34,248800001.0
2006-03-03 22:18:00,116.343,116.35,116.342,116.348,580299996.0
2006-03-03 22:19:00,116.348,116.352,116.341,116.343,204600003.0
2006-03-03 22:20:00,116.339,116.349,116.338,116.349,125499998.0
2006-03-03 22:21:00,116.356,116.357,116.349,116.356,276700002.0
2006-03-03 22:22:00,116.356,116.36,116.356,116.36,192700004.0
2006-03-03 22:23:00,116.357,116.357,116.351,116.354,157100000.0
2006-03-03 22:24:00,116.359,116.359,116.344,116.348,273300004.0
2006-03-03 22:25:00,116.356,116.36,116.352,116.36,273499998.0
2006-03-03 22:26:00,116.355,116.369,116.354,116.369,246799999.0
2006-03-03 22:27:00,116.372,116.372,116.354,116.365,875199994.0
2006-03-03 22:28:00,116.364,116.367,116.349,116.357,278000000.0
2006-03-03 22:29:00,116.354,116.363,116.352,116.352,126400001.0
2006-03-03 22:30:00,116.36,116.36,116.358,116.358,232299997.0
2006-03-03 22:31:00,116.36,116.36,116.36,116.36,162699998.0
2006-03-03 22:32:00,116.357,116.357,116.348,116.352,309199995.0
2006-03-03 22:33:00,116.358,116.363,116.355,116.36,710700004.0
2006-03-03 22:34:00,116.353,116.364,116.346,116.346,1013200002.0
2006-03-03 22:35:00,116.352,116.357,116.35,116.35,211100004.0
2006-03-03 22:36:00,116.348,116.352,116.339,116.342,868000001.0
2006-03-03 22:37:00,116.339,116.343,116.337,116.34,173800001.0
2006-03-03 22:38:00,116.35,116.357,116.349,116.353,242900001.0
2006-03-03 22:39:00,116.355,116.367,116.355,116.367,370500001.0
2006-03-03 22:40:00,116.372,116.386,116.372,116.377,693000003.0
2006-03-03 22:41:00,116.382,116.382,116.367,116.38,331200004.0
2006-03-03 22:42:00,116.385,116.408,116.385,116.408,152100002.0
2006-03-03 22:43:00,116.407,116.41,116.397,116.397,347799998.0
2006-03-03 22:44:00,116.4,116.401,116.375,116.386,172799998.0
2006-03-03 22:45:00,116.392,116.392,116.377,116.383,279700005.0
2006-03-03 22:46:00,116.388,116.396,116.388,116.392,310600003.0
2006-03-03 22:47:00,116.395,116.401,116.386,116.387,369500004.0
2006-03-03 22:48:00,116.393,116.402,116.386,116.386,326700004.0
2006-03-03 22:49:00,116.395,116.395,116.39,116.395,237700001.0
2006-03-03 22:50:00,116.388,116.391,116.381,116.381,488199998.0
2006-03-03 22:51:00,116.39,116.395,116.385,116.385,247299999.0
2006-03-03 22:52:00,116.382,116.394,116.375,116.378,351000000.0
2006-03-03 22:53:00,116.385,116.39,116.377,116.377,484899995.0
2006-03-03 22:54:00,116.378,116.39,116.378,116.385,232200003.0
2006-03-03 22:55:00,116.389,116.389,116.38,116.38,448800007.0
2006-03-03 22:56:00,116.38,116.385,116.375,116.375,334900000.0
2006-03-03 22:57:00,116.371,116.372,116.352,116.36,550599996.0
2006-03-03 22:58:00,116.36,116.373,116.358,116.37,126900002.0
2006-03-03 22:59:00,116.356,116.366,116.351,116.351,238199999.0
2006-03-03 23:00:00,116.347,116.376,116.347,116.366,142899997.0
2006-03-03 23:01:00,116.375,116.375,116.367,116.37,87100003.0
2006-03-03 23:02:00,116.377,116.381,116.373,116.375,382399996.0
2006-03-03 23:03:00,116.377,116.385,116.377,116.379,233100006.0
2006-03-03 23:04:00,116.389,116.389,116.382,116.382,236000000.0
2006-03-03 23:05:00,116.387,116.39,116.382,116.382,249100007.0
2006-03-03 23:06:00,116.39,116.39,116.382,116.382,179999996.0
2006-03-03 23:07:00,116.384,116.392,116.381,116.381,219399997.0
2006-03-03 23:08:00,116.38,116.387,116.379,116.379,390099997.0
2006-03-03 23:09:00,116.386,116.39,116.375,116.379,177600002.0
2006-03-03 23:10:00,116.385,116.397,116.385,116.397,287400000.0
2006-03-03 23:11:00,116.402,116.402,116.391,116.393,191399998.0
2006-03-03 23:12:00,116.396,116.411,116.396,116.401,342399999.0
2006-03-03 23:13:00,116.409,116.426,116.409,116.413,183500003.0
2006-03-03 23:14:00,116.409,116.419,116.409,116.415,177599995.0
2006-03-03 23:15:00,116.413,116.424,116.412,116.423,133200002.0
2006-03-03 23:16:00,116.417,116.426,116.417,116.418,221100001.0
2006-03-03 23:17:00,116.42,116.432,116.42,116.428,124899998.0
2006-03-03 23:18:00,116.433,116.437,116.423,116.437,220599999.0
2006-03-03 23:19:00,116.439,116.451,116.439,116.449,221899994.0
2006-03-03 23:20:00,116.45,116.46,116.45,116.46,254999999.0
2006-03-03 23:21:00,116.455,116.455,116.429,116.434,211200000.0
2006-03-03 23:22:00,116.435,116.44,116.429,116.435,288799997.0
2006-03-03 23:23:00,116.438,116.438,116.43,116.43,144299998.0
2006-03-03 23:24:00,116.425,116.433,116.425,116.433,123800001.0
2006-03-03 23:25:00,116.439,116.439,116.427,116.438,335999997.0
2006-03-03 23:26:00,116.433,116.44,116.433,116.437,360599998.0
2006-03-03 23:27:00,116.436,116.46,116.436,116.46,218499999.0
2006-03-03 23:28:00,116.454,116.475,116.451,116.468,388400006.0
2006-03-03 23:29:00,116.469,116.469,116.462,116.463,124400003.0
2006-03-03 23:30:00,116.472,116.479,116.467,116.473,183999997.0
2006-03-03 23:31:00,116.473,116.478,116.462,116.478,324000003.0
2006-03-03 23:32:00,116.473,116.482,116.471,116.48,255400002.0
2006-03-03 23:33:00,116.476,116.476,116.462,116.465,220900001.0
2006-03-03 23:34:00,116.474,116.474,116.468,116.47,265899999.0
2006-03-03 23:35:00,116.474,116.488,116.474,116.482,236599992.0
2006-03-03 23:36:00,116.484,116.488,116.479,116.487,288600007.0
2006-03-03 23:37:00,116.491,116.491,116.463,116.463,341799994.0
2006-03-03 23:38:00,116.463,116.469,116.459,116.465,159599999.0
2006-03-03 23:39:00,116.467,116.47,116.467,116.47,79600003.0
2006-03-03 23:40:00,116.465,116.467,116.45,116.45,153999998.0
2006-03-03 23:41:00,116.446,116.446,116.428,116.437,278400003.0
2006-03-03 23:42:00,116.433,116.446,116.433,116.445,86700000.0
2006-03-03 23:43:00,116.436,116.448,116.429,116.429,225200001.0
2006-03-03 23:44:00,116.417,116.419,116.414,116.415,204399999.0
2006-03-03 23:45:00,116.417,116.417,116.399,116.401,162100001.0
2006-03-03 23:46:00,116.411,116.411,116.393,116.401,170100002.0
2006-03-03 23:47:00,116.404,116.424,116.404,116.417,263300000.0
2006-03-03 23:48:00,116.413,116.413,116.396,116.41,222900004.0
2006-03-03 23:49:00,116.408,116.408,116.397,116.4,225000000.0
2006-03-03 23:50:00,116.397,116.405,116.397,116.405,198399997.0
2006-03-03 23:51:00,116.402,116.407,116.396,116.396,230100003.0
2006-03-03 23:52:00,116.405,116.405,116.397,116.397,173400002.0
2006-03-03 23:53:00,116.402,116.402,116.395,116.4,355799995.0
2006-03-03 23:54:00,116.404,116.406,116.397,116.397,63699998.0
2006-03-03 23:55:00,116.4,116.408,116.395,116.408,249599999.0
2006-03-03 23:56:00,116.413,116.413,116.403,116.405,178699998.0
2006-03-03 23:57:00,116.405,116.414,116.394,116.394,266700001.0
2006-03-03 23:58:00,116.4,116.405,116.385,116.385,203599998.0
2006-03-03 23:59:00,116.385,116.385,116.375,116.375,257499997.0
2006-03-06 00:00:00,116.361,116.376,116.35,116.368,324299999.0
2006-03-06 00:01:00,116.37,116.37,116.349,116.355,187999998.0
2006-03-06 00:02:00,116.313,116.336,116.313,116.335,183500003.0
2006-03-06 00:03:00,116.337,116.34,116.317,116.317,79799999.0
2006-03-06 00:04:00,116.309,116.311,116.3,116.308,389700001.0
2006-03-06 00:05:00,116.314,116.314,116.301,116.31,259099999.0
2006-03-06 00:06:00,116.301,116.313,116.301,116.313,98800001.0
2006-03-06 00:07:00,116.315,116.323,116.314,116.323,151799998.0
2006-03-06 00:08:00,116.323,116.323,116.313,116.323,117400000.0
2006-03-06 00:09:00,116.329,116.33,116.31,116.324,324000000.0
2006-03-06 00:10:00,116.322,116.322,116.291,116.298,290299999.0
2006-03-06 00:11:00,116.296,116.312,116.295,116.309,282299999.0
2006-03-06 00:12:00,116.306,116.314,116.305,116.314,105800001.0
2006-03-06 00:13:00,116.308,116.313,116.304,116.313,334400000.0
2006-03-06 00:14:00,116.313,116.313,116.301,116.301,143600001.0
2006-03-06 00:15:00,116.309,116.339,116.309,116.339,169100002.0
2006-03-06 00:16:00,116.346,116.35,116.328,116.333,244800004.0
2006-03-06 00:17:00,116.329,116.353,116.329,116.353,265000001.0
2006-03-06 00:18:00,116.361,116.361,116.343,116.35,269100003.0
2006-03-06 00:19:00,116.349,116.353,116.341,116.344,223300001.0
2006-03-06 00:20:00,116.352,116.36,116.351,116.357,252599997.0
2006-03-06 00:21:00,116.349,116.354,116.344,116.347,160299999.0
2006-03-06 00:22:00,116.34,116.353,116.337,116.344,200099996.0
2006-03-06 00:23:00,116.345,116.345,116.34,116.34,217000001.0
2006-03-06 00:24:00,116.331,116.331,116.303,116.316,332500000.0
2006-03-06 00:25:00,116.326,116.339,116.326,116.333,269199997.0
2006-03-06 00:26:00,116.331,116.331,116.308,116.322,252500003.0
2006-03-06 00:27:00,116.321,116.321,116.311,116.318,212499998.0
2006-03-06 00:28:00,116.338,116.348,116.338,116.348,124199999.0
2006-03-06 00:29:00,116.365,116.404,116.365,116.373,175700002.0
2006-03-06 00:30:00,116.362,116.363,116.347,116.363,192099999.0
2006-03-06 00:31:00,116.365,116.369,116.35,116.369,212299999.0
2006-03-06 00:32:00,116.375,116.375,116.365,116.365,169400000.0
2006-03-06 00:33:00,116.377,116.384,116.373,116.384,216400000.0
2006-03-06 00:34:00,116.381,116.381,116.379,116.379,8800000.0
2006-03-06 00:35:00,116.374,116.374,116.354,116.357,516799998.0
2006-03-06 00:36:00,116.352,116.352,116.342,116.342,153400001.0
2006-03-06 00:37:00,116.343,116.345,116.332,116.34,331499997.0
2006-03-06 00:38:00,116.348,116.37,116.348,116.369,165000000.0
2006-03-06 00:39:00,116.374,116.383,116.371,116.383,242200002.0
2006-03-06 00:40:00,116.388,116.388,116.38,116.382,164900000.0
2006-03-06 00:41:00,116.388,116.411,116.388,116.411,140000002.0
2006-03-06 00:42:00,116.417,116.429,116.412,116.428,403299995.0
2006-03-06 00:43:00,116.433,116.433,116.417,116.421,320799998.0
2006-03-06 00:44:00,116.417,116.425,116.415,116.418,275399999.0
2006-03-06 00:45:00,116.425,116.425,116.418,116.42,152700003.0
2006-03-06 00:46:00,116.425,116.425,116.415,116.42,179999997.0
2006-03-06 00:47:00,116.42,116.42,116.409,116.413,195599998.0
2006-03-06 00:48:00,116.415,116.433,116.415,116.429,194199999.0
2006-03-06 00:49:00,116.425,116.432,116.409,116.41,213900003.0
2006-03-06 00:50:00,116.408,116.408,116.387,116.39,167500003.0
2006-03-06 00:51:00,116.383,116.392,116.382,116.382,271799998.0
2006-03-06 00:52:00,116.391,116.404,116.39,116.39,253599997.0
2006-03-06 00:53:00,116.388,116.388,116.38,116.38,248100001.0
2006-03-06 00:54:00,116.38,116.381,116.378,116.378,120299997.0
2006-03-06 00:55:00,116.379,116.384,116.374,116.378,238500005.0
2006-03-06 00:56:00,116.367,116.371,116.364,116.366,171700003.0
2006-03-06 00:57:00,116.364,116.371,116.362,116.362,173299998.0
2006-03-06 00:58:00,116.365,116.365,116.365,116.365,67700000.0
2006-03-06 00:59:00,116.365,116.365,116.36,116.365,31200000.0
2006-03-06 01:00:00,116.36,116.37,116.36,116.37,131799999.0
2006-03-06 01:01:00,116.373,116.373,116.359,116.363,216100004.0
2006-03-06 01:02:00,116.362,116.371,116.359,116.368,173600000.0
2006-03-06 01:03:00,116.368,116.375,116.358,116.367,275400001.0
2006-03-06 01:04:00,116.363,116.389,116.353,116.389,117999999.0
2006-03-06 01:05:00,116.401,116.401,116.386,116.398,214100000.0
2006-03-06 01:06:00,116.401,116.421,116.397,116.421,127499999.0
2006-03-06 01:07:00,116.418,116.425,116.415,116.425,322899994.0
2006-03-06 01:08:00,116.411,116.411,116.393,116.393,77299998.0
2006-03-06 01:09:00,116.39,116.4,116.387,116.387,156300003.0
2006-03-06 01:10:00,116.387,116.393,116.382,116.382,215800000.0
2006-03-06 01:11:00,116.378,116.387,116.372,116.387,292600004.0
2006-03-06 01:12:00,116.38,116.385,116.38,116.385,87500000.0
2006-03-06 01:13:00,116.361,116.361,116.296,116.3,236799997.0
2006-03-06 01:14:00,116.293,116.304,116.286,116.291,366699999.0
2006-03-06 01:15:00,116.293,116.293,116.274,116.278,291100003.0
2006-03-06 01:16:00,116.29,116.298,116.288,116.292,278800006.0
2006-03-06 01:17:00,116.296,116.306,116.287,116.306,459599995.0
2006-03-06 01:18:00,116.313,116.318,116.306,116.308,173600005.0
2006-03-06 01:19:00,116.301,116.316,116.278,116.283,326500005.0
2006-03-06 01:20:00,116.273,116.273,116.261,116.265,310200000.0
2006-03-06 01:21:00,116.263,116.263,116.25,116.25,82000003.0
2006-03-06 01:22:00,116.242,116.257,116.242,116.257,321100008.0
2006-03-06 01:23:00,116.263,116.263,116.249,116.253,285800000.0
2006-03-06 01:24:00,116.252,116.259,116.245,116.245,214600004.0
2006-03-06 01:25:00,116.24,116.253,116.238,116.253,296499994.0
2006-03-06 01:26:00,116.261,116.277,116.261,116.265,117800000.0
2006-03-06 01:27:00,116.268,116.268,116.247,116.255,157099998.0
2006-03-06 01:28:00,116.249,116.257,116.246,116.246,180900006.0
2006-03-06 01:29:00,116.236,116.26,116.235,116.26,367099996.0
2006-03-06 01:30:00,116.218,116.218,116.136,116.136,115000001.0
2006-03-06 01:31:00,116.138,116.138,116.11,116.119,330700003.0
2006-03-06 01:32:00,116.107,116.107,116.046,116.054,284200005.0
2006-03-06 01:33:00,116.058,116.075,116.053,116.075,202800002.0
2006-03-06 01:34:00,116.073,116.087,116.059,116.07,314600001.0
2006-03-06 01:35:00,116.079,116.102,116.079,116.102,87300000.0
2006-03-06 01:36:00,116.101,116.113,116.097,116.113,308800000.0
2006-03-06 01:37:00,116.123,116.14,116.119,116.119,205400003.0
2006-03-06 01:38:00,116.127,116.127,116.102,116.113,314000002.0
2006-03-06 01:39:00,116.112,116.139,116.112,116.128,205300001.0
2006-03-06 01:40:00,116.14,116.146,116.131,116.131,104799998.0
2006-03-06 01:41:00,116.131,116.147,116.125,116.147,202099999.0
2006-03-06 01:42:00,116.148,116.168,116.14,116.168,281999997.0
2006-03-06 01:43:00,116.162,116.162,116.123,116.133,195799999.0
2006-03-06 01:44:00,116.126,116.126,116.114,116.124,290100005.0
2006-03-06 01:45:00,116.113,116.117,116.091,116.098,241399996.0
2006-03-06 01:46:00,116.073,116.09,116.066,116.07,109699999.0
2006-03-06 01:47:00,116.051,116.051,116.029,116.037,349099999.0
2006-03-06 01:48:00,116.041,116.051,116.033,116.047,260800006.0
2006-03-06 01:49:00,116.052,116.089,116.052,116.089,32299999.0
2006-03-06 01:50:00,116.094,116.111,116.094,116.11,299000002.0
2006-03-06 01:51:00,116.116,116.116,116.093,116.097,133400001.0
2006-03-06 01:52:00,116.096,116.097,116.082,116.095,276099997.0
2006-03-06 01:53:00,116.095,116.112,116.095,116.108,294699999.0
2006-03-06 01:54:00,116.1,116.108,116.095,116.108,284500000.0
2006-03-06 01:55:00,116.115,116.14,116.105,116.14,302699999.0
2006-03-06 01:56:00,116.141,116.148,116.133,116.133,177900002.0
2006-03-06 01:57:00,116.129,116.145,116.129,116.145,249599996.0
2006-03-06 01:58:00,116.14,116.14,116.118,116.135,152199997.0
2006-03-06 01:59:00,116.135,116.136,116.122,116.13,269499995.0
2006-03-06 02:00:00,116.124,116.124,116.099,116.105,114899997.0
2006-03-06 02:01:00,116.095,116.095,116.077,116.089,371299996.0
2006-03-06 02:02:00,116.088,116.095,116.086,116.094,354200004.0
2006-03-06 02:03:00,116.09,116.098,116.074,116.074,158700001.0
2006-03-06 02:04:00,116.073,116.083,116.065,116.065,220800003.0
2006-03-06 02:05:00,116.055,116.066,116.054,116.065,252500003.0
2006-03-06 02:06:00,116.073,116.073,116.063,116.069,247200001.0
2006-03-06 02:07:00,116.068,116.099,116.068,116.099,199300005.0
2006-03-06 02:08:00,116.109,116.122,116.109,116.118,188000000.0
2006-03-06 02:09:00,116.125,116.144,116.116,116.144,244800005.0
2006-03-06 02:10:00,116.148,116.204,116.145,116.204,257699997.0
2006-03-06 02:11:00,116.219,116.245,116.219,116.245,287799996.0
2006-03-06 02:12:00,116.262,116.291,116.262,116.29,201300004.0
2006-03-06 02:13:00,116.293,116.31,116.289,116.289,496800000.0
2006-03-06 02:14:00,116.297,116.313,116.297,116.302,147699995.0
2006-03-06 02:15:00,116.303,116.311,116.295,116.295,244500002.0
2006-03-06 02:16:00,116.297,116.302,116.292,116.292,198300002.0
2006-03-06 02:17:00,116.297,116.348,116.297,116.348,140700000.0
2006-03-06 02:18:00,116.351,116.351,116.339,116.34,446699994.0
2006-03-06 02:19:00,116.341,116.353,116.332,116.332,280100002.0
2006-03-06 02:20:00,116.327,116.332,116.322,116.322,339899994.0
2006-03-06 02:21:00,116.314,116.315,116.299,116.299,148300005.0
2006-03-06 02:22:00,116.294,116.295,116.279,116.28,272000001.0
2006-03-06 02:23:00,116.268,116.272,116.253,116.253,294000000.0
2006-03-06 02:24:00,116.262,116.351,116.262,116.351,235700004.0
2006-03-06 02:25:00,116.358,116.373,116.344,116.373,158500002.0
2006-03-06 02:26:00,116.389,116.411,116.389,116.408,242799997.0
2006-03-06 02:27:00,116.412,116.472,116.407,116.465,188099998.0
2006-03-06 02:28:00,116.464,116.481,116.447,116.447,162900001.0
2006-03-06 02:29:00,116.452,116.458,116.442,116.447,232700001.0
2006-03-06 02:30:00,116.452,116.452,116.424,116.424,170200000.0
2006-03-06 02:31:00,116.42,116.42,116.399,116.414,334799997.0
2006-03-06 02:32:00,116.413,116.42,116.4,116.42,223200001.0
2006-03-06 02:33:00,116.427,116.427,116.415,116.418,221200002.0
2006-03-06 02:34:00,116.437,116.482,116.437,116.475,304299995.0
2006-03-06 02:35:00,116.467,116.479,116.467,116.476,246100005.0
2006-03-06 02:36:00,116.48,116.486,116.476,116.477,236099996.0
2006-03-06 02:37:00,116.47,116.47,116.457,116.457,91799998.0
2006-03-06 02:38:00,116.475,116.505,116.475,116.505,155999998.0
2006-03-06 02:39:00,116.527,116.569,116.527,116.567,183600001.0
2006-03-06 02:40:00,116.567,116.567,116.51,116.51,341700004.0
2006-03-06 02:41:00,116.501,116.512,116.491,116.512,125500000.0
2006-03-06 02:42:00,116.514,116.535,116.51,116.534,343300000.0
2006-03-06 02:43:00,116.543,116.554,116.527,116.552,225800001.0
2006-03-06 02:44:00,116.559,116.563,116.553,116.557,183499999.0
2006-03-06 02:45:00,116.552,116.563,116.552,116.559,323700011.0
2006-03-06 02:46:00,116.567,116.573,116.567,116.567,95600000.0
2006-03-06 02:47:00,116.56,116.56,116.539,116.543,387099998.0
2006-03-06 02:48:00,116.538,116.543,116.527,116.539,346000006.0
2006-03-06 02:49:00,116.533,116.533,116.498,116.504,281500001.0
2006-03-06 02:50:00,116.502,116.522,116.502,116.516,247500005.0
2006-03-06 02:51:00,116.525,116.549,116.525,116.545,91500000.0
2006-03-06 02:52:00,116.546,116.546,116.534,116.537,274100006.0
2006-03-06 02:53:00,116.535,116.535,116.518,116.533,241600000.0
2006-03-06 02:54:00,116.532,116.549,116.53,116.53,178600003.0
2006-03-06 02:55:00,116.525,116.525,116.503,116.505,112099998.0
2006-03-06 02:56:00,116.503,116.517,116.503,116.505,233099997.0
2006-03-06 02:57:00,116.508,116.517,116.505,116.505,225299998.0
2006-03-06 02:58:00,116.52,116.529,116.52,116.522,103000001.0
2006-03-06 02:59:00,116.521,116.521,116.504,116.504,352599999.0
2006-03-06 03:00:00,116.491,116.491,116.475,116.479,161200004.0
2006-03-06 03:01:00,116.482,116.482,116.458,116.46,284300002.0
2006-03-06 03:02:00,116.448,116.451,116.441,116.448,238199998.0
2006-03-06 03:03:00,116.457,116.463,116.457,116.462,55399999.0
2006-03-06 03:04:00,116.454,116.472,116.454,116.458,285600002.0
2006-03-06 03:05:00,116.458,116.458,116.432,116.445,184999996.0
2006-03-06 03:06:00,116.452,116.453,116.444,116.453,269800000.0
2006-03-06 03:07:00,116.448,116.461,116.446,116.456,289099995.0
2006-03-06 03:08:00,116.451,116.453,116.439,116.453,232300001.0
2006-03-06 03:09:00,116.452,116.452,116.432,116.438,74999999.0
2006-03-06 03:10:00,116.43,116.43,116.416,116.425,119400000.0
2006-03-06 03:11:00,116.423,116.423,116.408,116.408,234000003.0
2006-03-06 03:12:00,116.417,116.423,116.417,116.423,43800001.0
2006-03-06 03:13:00,116.432,116.432,116.418,116.432,305200003.0
2006-03-06 03:14:00,116.427,116.427,116.408,116.408,107900002.0
2006-03-06 03:15:00,116.416,116.422,116.416,116.417,321199999.0
2006-03-06 03:16:00,116.406,116.422,116.406,116.422,231899998.0
2006-03-06 03:17:00,116.42,116.424,116.411,116.424,338500003.0
2006-03-06 03:18:00,116.423,116.423,116.408,116.408,181700003.0
2006-03-06 03:19:00,116.417,116.428,116.416,116.424,204500000.0
2006-03-06 03:20:00,116.428,116.433,116.422,116.429,315600000.0
2006-03-06 03:21:00,116.437,116.439,116.426,116.427,150400000.0
2006-03-06 03:22:00,116.43,116.437,116.43,116.436,217800001.0
2006-03-06 03:23:00,116.429,116.433,116.422,116.422,175299997.0
2006-03-06 03:24:00,116.426,116.434,116.425,116.434,163200003.0
2006-03-06 03:25:00,116.44,116.449,116.43,116.43,131200000.0
2006-03-06 03:26:00,116.445,116.446,116.434,116.434,199400005.0
2006-03-06 03:27:00,116.433,116.433,116.425,116.433,164200002.0
2006-03-06 03:28:00,116.433,116.439,116.43,116.436,198900000.0
2006-03-06 03:29:00,116.433,116.433,116.424,116.427,91900003.0
2006-03-06 03:30:00,116.41,116.413,116.398,116.405,309500006.0
2006-03-06 03:31:00,116.4,116.4,116.385,116.389,310200003.0
2006-03-06 03:32:00,116.388,116.392,116.38,116.38,401300004.0
2006-03-06 03:33:00,116.39,116.39,116.367,116.379,274900004.0
2006-03-06 03:34:00,116.387,116.395,116.385,116.39,300099995.0
2006-03-06 03:35:00,116.385,116.395,116.385,116.388,179099994.0
2006-03-06 03:36:00,116.381,116.388,116.377,116.387,181400002.0
2006-03-06 03:37:00,116.384,116.406,116.384,116.405,210600007.0
2006-03-06 03:38:00,116.417,116.428,116.414,116.414,191099999.0
2006-03-06 03:39:00,116.412,116.415,116.407,116.415,156199998.0
2006-03-06 03:40:00,116.413,116.414,116.4,116.414,273500002.0
2006-03-06 03:41:00,116.41,116.41,116.407,116.407,43799998.0
2006-03-06 03:42:00,116.413,116.42,116.409,116.416,254100005.0
2006-03-06 03:43:00,116.415,116.425,116.411,116.425,262000005.0
2006-03-06 03:44:00,116.43,116.431,116.416,116.431,348999992.0
2006-03-06 03:45:00,116.437,116.445,116.428,116.443,278399995.0
2006-03-06 03:46:00,116.438,116.441,116.432,116.432,174800002.0
2006-03-06 03:47:00,116.438,116.447,116.436,116.436,142299998.0
2006-03-06 03:48:00,116.435,116.449,116.435,116.449,217700003.0
2006-03-06 03:49:00,116.463,116.483,116.463,116.483,178799998.0
2006-03-06 03:50:00,116.49,116.49,116.475,116.482,125399998.0
2006-03-06 03:51:00,116.481,116.49,116.478,116.485,293799999.0
2006-03-06 03:52:00,116.488,116.502,116.483,116.498,127200002.0
2006-03-06 03:53:00,116.501,116.501,116.446,116.446,265199998.0
2006-03-06 03:54:00,116.445,116.452,116.437,116.442,305200001.0
2006-03-06 03:55:00,116.436,116.443,116.434,116.435,198799998.0
2006-03-06 03:56:00,116.436,116.445,116.428,116.428,113999999.0
2006-03-06 03:57:00,116.432,116.442,116.432,116.442,186700001.0
2006-03-06 03:58:00,116.438,116.452,116.438,116.452,102700001.0
2006-03-06 03:59:00,116.453,116.459,116.445,116.445,229700002.0
2006-03-06 04:00:00,116.447,116.462,116.447,116.462,190599998.0
2006-03-06 04:01:00,116.458,116.461,116.452,116.455,224800003.0
2006-03-06 04:02:00,116.45,116.454,116.444,116.454,108799999.0
2006-03-06 04:03:00,116.457,116.457,116.448,116.455,277799999.0
2006-03-06 04:04:00,116.458,116.469,116.456,116.469,183500002.0
2006-03-06 04:05:00,116.474,116.491,116.474,116.488,307200000.0
2006-03-06 04:06:00,116.494,116.494,116.482,116.487,291200003.0
2006-03-06 04:07:00,116.481,116.481,116.47,116.47,346400004.0
2006-03-06 04:08:00,116.469,116.475,116.463,116.468,177199999.0
2006-03-06 04:09:00,116.465,116.465,116.458,116.458,243199996.0
2006-03-06 04:10:00,116.464,116.478,116.464,116.477,140800004.0
2006-03-06 04:11:00,116.468,116.469,116.465,116.469,238599998.0
2006-03-06 04:12:00,116.478,116.502,116.478,116.502,290899994.0
2006-03-06 04:13:00,116.498,116.518,116.498,116.515,251200006.0
2006-03-06 04:14:00,116.517,116.523,116.514,116.517,173599999.0
2006-03-06 04:15:00,116.517,116.523,116.51,116.523,266900004.0
2006-03-06 04:16:00,116.518,116.519,116.514,116.514,86600001.0
2006-03-06 04:17:00,116.51,116.515,116.505,116.515,243699997.0
2006-03-06 04:18:00,116.507,116.511,116.499,116.508,174300002.0
2006-03-06 04:19:00,116.508,116.512,116.503,116.507,216699998.0
2006-03-06 04:20:00,116.5,116.511,116.5,116.511,145700002.0
2006-03-06 04:21:00,116.51,116.51,116.51,116.51,14500000.0
2006-03-06 04:22:00,116.513,116.513,116.504,116.509,251400000.0
2006-03-06 04:23:00,116.51,116.515,116.505,116.508,128400002.0
2006-03-06 04:24:00,116.498,116.513,116.498,116.513,268299997.0
2006-03-06 04:25:00,116.512,116.532,116.512,116.532,167500001.0
2006-03-06 04:26:00,116.544,116.609,116.544,116.609,261100003.0
2006-03-06 04:27:00,116.622,116.644,116.619,116.644,209500002.0
2006-03-06 04:28:00,116.656,116.66,116.631,116.631,74800002.0
2006-03-06 04:29:00,116.66,116.685,116.66,116.685,58300000.0
2006-03-06 04:30:00,116.708,116.717,116.687,116.687,168199997.0
2006-03-06 04:31:00,116.675,116.675,116.67,116.675,298799998.0
2006-03-06 04:32:00,116.672,116.678,116.668,116.671,261500001.0
2006-03-06 04:33:00,116.675,116.683,116.671,116.683,227800006.0
2006-03-06 04:34:00,116.677,116.685,116.676,116.678,212199997.0
2006-03-06 04:35:00,116.676,116.676,116.663,116.675,270499998.0
2006-03-06 04:36:00,116.667,116.681,116.665,116.681,155399998.0
2006-03-06 04:37:00,116.68,116.68,116.67,116.67,265999997.0
2006-03-06 04:38:00,116.675,116.675,116.67,116.675,263100003.0
2006-03-06 04:39:00,116.671,116.671,116.66,116.667,147800003.0
2006-03-06 04:40:00,116.686,116.689,116.686,116.689,80600003.0
2006-03-06 04:41:00,116.696,116.706,116.693,116.693,178300001.0
2006-03-06 04:42:00,116.697,116.703,116.693,116.698,290199993.0
2006-03-06 04:43:00,116.703,116.703,116.698,116.698,194499994.0
2006-03-06 04:44:00,116.7,116.7,116.684,116.684,223099995.0
2006-03-06 04:45:00,116.686,116.695,116.675,116.695,324400010.0
2006-03-06 04:46:00,116.695,116.697,116.69,116.69,441900007.0
2006-03-06 04:47:00,116.693,116.693,116.686,116.687,162899999.0
2006-03-06 04:48:00,116.685,116.685,116.677,116.685,418799998.0
2006-03-06 04:49:00,116.682,116.682,116.662,116.662,292399999.0
2006-03-06 04:50:00,116.659,116.672,116.659,116.672,72000001.0
2006-03-06 04:51:00,116.684,116.686,116.677,116.685,344200003.0
2006-03-06 04:52:00,116.691,116.691,116.68,116.68,169399995.0
2006-03-06 04:53:00,116.683,116.683,116.672,116.672,120800002.0
2006-03-06 04:54:00,116.687,116.692,116.682,116.687,310099995.0
2006-03-06 04:55:00,116.685,116.692,116.68,116.682,200500000.0
2006-03-06 04:56:00,116.677,116.685,116.677,116.68,157700002.0
2006-03-06 04:57:00,116.675,116.692,116.675,116.692,178700001.0
2006-03-06 04:58:00,116.689,116.692,116.689,116.692,86200001.0
2006-03-06 04:59:00,116.684,116.684,116.673,116.674,250400001.0
2006-03-06 05:00:00,116.677,116.684,116.676,116.677,407999996.0
2006-03-06 05:01:00,116.673,116.681,116.671,116.675,180100004.0
2006-03-06 05:02:00,116.668,116.675,116.668,116.675,133699998.0
2006-03-06 05:03:00,116.675,116.675,116.665,116.67,185900002.0
2006-03-06 05:04:00,116.675,116.675,116.668,116.67,250600003.0
2006-03-06 05:05:00,116.673,116.675,116.668,116.673,297799997.0
2006-03-06 05:06:00,116.675,116.675,116.662,116.665,309600001.0
2006-03-06 05:07:00,116.675,116.675,116.67,116.67,49900002.0
2006-03-06 05:08:00,116.668,116.668,116.654,116.665,163900003.0
2006-03-06 05:09:00,116.657,116.673,116.657,116.666,371199996.0
2006-03-06 05:10:00,116.662,116.682,116.661,116.681,308299996.0
2006-03-06 05:11:00,116.682,116.691,116.679,116.69,109700001.0
2006-03-06 05:12:00,116.691,116.703,116.691,116.703,117099997.0
2006-03-06 05:13:00,116.702,116.71,116.695,116.707,230999998.0
2006-03-06 05:14:00,116.712,116.728,116.712,116.726,177300005.0
2006-03-06 05:15:00,116.72,116.731,116.72,116.727,230399998.0
2006-03-06 05:16:00,116.738,116.75,116.737,116.745,233100001.0
2006-03-06 05:17:00,116.748,116.754,116.746,116.747,117499998.0
2006-03-06 05:18:00,116.742,116.746,116.742,116.746,89200001.0
2006-03-06 05:19:00,116.747,116.768,116.745,116.761,297999992.0
2006-03-06 05:20:00,116.772,116.842,116.771,116.842,161600000.0
2006-03-06 05:21:00,116.855,116.855,116.836,116.837,256499995.0
2006-03-06 05:22:00,116.827,116.827,116.818,116.819,229400002.0
2006-03-06 05:23:00,116.813,116.839,116.813,116.839,304099999.0
2006-03-06 05:24:00,116.85,116.85,116.84,116.842,296399998.0
2006-03-06 05:25:00,116.849,116.883,116.849,116.879,321400000.0
2006-03-06 05:26:00,116.871,116.893,116.864,116.864,197700006.0
2006-03-06 05:27:00,116.866,116.87,116.853,116.864,296000007.0
2006-03-06 05:28:00,116.865,116.91,116.865,116.91,317499995.0
2006-03-06 05:29:00,116.908,116.938,116.906,116.938,330999996.0
2006-03-06 05:30:00,116.938,116.944,116.924,116.93,328999997.0
2006-03-06 05:31:00,116.922,116.94,116.922,116.923,409700001.0
2006-03-06 05:32:00,116.916,116.925,116.913,116.918,281999999.0
2006-03-06 05:33:00,116.922,116.937,116.922,116.937,325599997.0
2006-03-06 05:34:00,116.937,116.991,116.937,116.977,378499999.0
2006-03-06 05:35:00,116.972,116.993,116.97,116.99,348800006.0
2006-03-06 05:36:00,116.972,116.972,116.946,116.946,84499998.0
2006-03-06 05:37:00,116.929,116.933,116.918,116.918,340499996.0
2006-03-06 05:38:00,116.913,116.916,116.903,116.916,258100004.0
2006-03-06 05:39:00,116.912,116.917,116.907,116.915,149899998.0
2006-03-06 05:40:00,116.916,116.924,116.909,116.924,231900001.0
2006-03-06 05:41:00,116.921,116.921,116.898,116.9,291399996.0
2006-03-06 05:42:00,116.898,116.907,116.89,116.907,268000000.0
2006-03-06 05:43:00,116.919,116.932,116.919,116.932,270200003.0
2006-03-06 05:44:00,116.932,116.935,116.927,116.929,228300000.0
2006-03-06 05:45:00,116.943,116.99,116.943,116.99,149600001.0
2006-03-06 05:46:00,116.997,117.035,116.997,117.022,110399997.0
2006-03-06 05:47:00,117.0,117.01,116.989,116.991,129700003.0
2006-03-06 05:48:00,116.976,116.976,116.943,116.943,175399999.0
2006-03-06 05:49:00,116.929,116.929,116.902,116.902,250499997.0
2006-03-06 05:50:00,116.907,116.914,116.906,116.914,144800000.0
2006-03-06 05:51:00,116.903,116.903,116.877,116.883,140699997.0
2006-03-06 05:52:00,116.892,116.907,116.892,116.901,158000000.0
2006-03-06 05:53:00,116.899,116.915,116.899,116.903,247099999.0
2006-03-06 05:54:00,116.897,116.897,116.876,116.893,371999997.0
2006-03-06 05:55:00,116.895,116.895,116.888,116.895,346800000.0
2006-03-06 05:56:00,116.897,116.9,116.885,116.885,92800002.0
2006-03-06 05:57:00,116.873,116.873,116.845,116.845,166099999.0
2006-03-06 05:58:00,116.85,116.867,116.85,116.857,281199994.0
2006-03-06 05:59:00,116.861,116.861,116.856,116.856,118499997.0
2006-03-06 06:00:00,116.85,116.862,116.85,116.862,262500000.0
2006-03-06 06:01:00,116.861,116.871,116.861,116.867,159900002.0
2006-03-06 06:02:00,116.866,116.874,116.86,116.866,191699997.0
2006-03-06 06:03:00,116.862,116.872,116.862,116.868,180199997.0
2006-03-06 06:04:00,116.86,116.867,116.86,116.867,165100001.0
2006-03-06 06:05:00,116.88,116.889,116.88,116.884,218700002.0
2006-03-06 06:06:00,116.885,116.891,116.872,116.885,246699998.0
2006-03-06 06:07:00,116.874,116.874,116.872,116.872,63400000.0
2006-03-06 06:08:00,116.876,116.881,116.867,116.867,242500002.0
2006-03-06 06:09:00,116.857,116.859,116.843,116.844,227799997.0
2006-03-06 06:10:00,116.835,116.847,116.833,116.839,218000002.0
2006-03-06 06:11:00,116.838,116.851,116.838,116.844,407599995.0
2006-03-06 06:12:00,116.835,116.853,116.835,116.853,171000000.0
2006-03-06 06:13:00,116.855,116.868,116.854,116.868,186700002.0
2006-03-06 06:14:00,116.872,116.886,116.872,116.873,303400000.0
2006-03-06 06:15:00,116.882,116.894,116.882,116.883,229900000.0
2006-03-06 06:16:00,116.887,116.887,116.872,116.872,205199996.0
2006-03-06 06:17:00,116.87,116.885,116.868,116.871,311500002.0
2006-03-06 06:18:00,116.874,116.876,116.869,116.87,208499998.0
2006-03-06 06:19:00,116.877,116.883,116.877,116.882,197200001.0
2006-03-06 06:20:00,116.879,116.902,116.879,116.902,200800000.0
2006-03-06 06:21:00,116.905,116.911,116.895,116.898,171400003.0
2006-03-06 06:22:00,116.897,116.901,116.894,116.898,259800003.0
2006-03-06 06:23:00,116.903,116.913,116.9,116.913,206800002.0
2006-03-06 06:24:00,116.915,116.938,116.915,116.935,257899999.0
2006-03-06 06:25:00,116.926,116.947,116.926,116.937,249600001.0
2006-03-06 06:26:00,116.93,116.945,116.93,116.93,115499998.0
2006-03-06 06:27:00,116.939,116.962,116.937,116.962,273100003.0
2006-03-06 06:28:00,116.958,116.968,116.958,116.968,171000005.0
2006-03-06 06:29:00,116.965,116.973,116.957,116.962,314000001.0
2006-03-06 06:30:00,116.962,116.981,116.962,116.981,269000005.0
2006-03-06 06:31:00,116.982,117.02,116.982,117.017,249599997.0
2006-03-06 06:32:00,117.018,117.02,116.99,116.993,258599999.0
2006-03-06 06:33:00,116.989,116.999,116.989,116.991,115099996.0
2006-03-06 06:34:00,116.992,117.011,116.992,117.007,320300000.0
2006-03-06 06:35:00,117.011,117.011,116.982,116.982,257700001.0
2006-03-06 06:36:00,116.975,116.975,116.963,116.963,32400000.0
2006-03-06 06:37:00,116.965,116.979,116.965,116.976,237400003.0
2006-03-06 06:38:00,116.978,116.99,116.974,116.987,118099996.0
2006-03-06 06:39:00,116.996,117.006,116.992,116.992,343300007.0
2006-03-06 06:40:00,116.997,116.997,116.977,116.984,160500003.0
2006-03-06 06:41:00,116.982,116.982,116.976,116.978,172699998.0
2006-03-06 06:42:00,116.98,116.985,116.977,116.985,245799996.0
2006-03-06 06:43:00,116.982,116.982,116.974,116.98,199600002.0
2006-03-06 06:44:00,116.98,116.98,116.973,116.975,199900003.0
2006-03-06 06:45:00,116.979,117.04,116.979,117.04,277200004.0
2006-03-06 06:46:00,117.07,117.104,117.07,117.099,63200000.0
2006-03-06 06:47:00,117.102,117.14,117.102,117.135,183900003.0
2006-03-06 06:48:00,117.126,117.146,117.081,117.081,190600004.0
2006-03-06 06:49:00,117.055,117.063,117.036,117.037,342800003.0
2006-03-06 06:50:00,117.04,117.047,117.04,117.045,236299998.0
2006-03-06 06:51:00,117.042,117.042,117.03,117.035,311199998.0
2006-03-06 06:52:00,117.047,117.061,117.041,117.061,234999998.0
2006-03-06 06:53:00,117.06,117.065,117.057,117.062,302700005.0
2006-03-06 06:54:00,117.068,117.083,117.068,117.083,276799989.0
2006-03-06 06:55:00,117.087,117.106,117.081,117.081,335900007.0
2006-03-06 06:56:00,117.078,117.079,117.062,117.062,154199994.0
2006-03-06 06:57:00,117.07,117.08,117.067,117.079,82799997.0
2006-03-06 06:58:00,117.076,117.078,117.073,117.078,287099997.0
2006-03-06 06:59:00,117.087,117.091,117.078,117.079,111300003.0
2006-03-06 07:00:00,117.086,117.106,117.086,117.106,39099998.0
2006-03-06 07:01:00,117.123,117.123,117.11,117.11,269200002.0
2006-03-06 07:02:00,117.089,117.089,117.071,117.071,105700003.0
2006-03-06 07:03:00,117.048,117.05,117.036,117.036,333799996.0
2006-03-06 07:04:00,117.037,117.037,117.028,117.03,185200000.0
2006-03-06 07:05:00,117.027,117.028,117.005,117.015,244500005.0
2006-03-06 07:06:00,117.003,117.013,116.994,116.994,168999999.0
2006-03-06 07:07:00,117.002,117.01,117.0,117.005,208300002.0
2006-03-06 07:08:00,116.997,117.011,116.997,116.997,144199999.0
2006-03-06 07:09:00,116.997,117.001,116.996,117.0,309999997.0
2006-03-06 07:10:00,116.99,116.99,116.976,116.976,218600000.0
2006-03-06 07:11:00,116.987,116.993,116.98,116.982,212699998.0
2006-03-06 07:12:00,116.995,117.011,116.995,117.006,34700000.0
2006-03-06 07:13:00,117.0,117.003,116.991,117.003,87500000.0
2006-03-06 07:14:00,117.0,117.0,116.99,116.99,145700002.0
2006-03-06 07:15:00,117.002,117.012,116.993,117.005,469900002.0
2006-03-06 07:16:00,117.02,117.032,117.017,117.018,196800000.0
2006-03-06 07:17:00,117.023,117.027,117.02,117.024,190400002.0
2006-03-06 07:18:00,117.033,117.082,117.033,117.064,196800005.0
2006-03-06 07:19:00,117.046,117.06,117.038,117.051,156300002.0
2006-03-06 07:20:00,117.048,117.071,117.048,117.071,65599999.0
2006-03-06 07:21:00,117.08,117.097,117.08,117.097,130200005.0
2006-03-06 07:22:00,117.092,117.096,117.09,117.09,68799999.0
2006-03-06 07:23:00,117.076,117.079,117.072,117.075,153199999.0
2006-03-06 07:24:00,117.071,117.088,117.071,117.08,374699994.0
2006-03-06 07:25:00,117.076,117.086,117.076,117.086,126800001.0
2006-03-06 07:26:00,117.072,117.072,117.043,117.043,180099999.0
2006-03-06 07:27:00,117.038,117.048,117.033,117.036,241999999.0
2006-03-06 07:28:00,117.048,117.052,117.045,117.05,139200000.0
2006-03-06 07:29:00,117.042,117.042,117.02,117.03,173400001.0
2006-03-06 07:30:00,117.025,117.036,117.025,117.034,363999999.0
2006-03-06 07:31:00,117.049,117.06,117.048,117.055,291899998.0
2006-03-06 07:32:00,117.05,117.062,117.05,117.057,391199999.0
2006-03-06 07:33:00,117.058,117.064,117.057,117.059,257500000.0
2006-03-06 07:34:00,117.057,117.064,117.05,117.06,297399999.0
2006-03-06 07:35:00,117.056,117.062,117.051,117.051,210199994.0
2006-03-06 07:36:00,117.057,117.063,117.053,117.063,147300000.0
2006-03-06 07:37:00,117.062,117.069,117.062,117.067,142299998.0
2006-03-06 07:38:00,117.059,117.059,117.053,117.057,21800000.0
2006-03-06 07:39:00,117.047,117.053,117.042,117.047,205700000.0
2006-03-06 07:40:00,117.041,117.041,117.026,117.026,115600002.0
2006-03-06 07:41:00,117.032,117.035,117.03,117.035,140299999.0
2006-03-06 07:42:00,117.03,117.037,117.028,117.028,137700002.0
2006-03-06 07:43:00,117.034,117.034,117.026,117.029,123100002.0
2006-03-06 07:44:00,117.021,117.023,117.01,117.013,183299998.0
2006-03-06 07:45:00,117.01,117.013,117.005,117.008,164500005.0
2006-03-06 07:46:00,117.005,117.005,117.0,117.002,224499997.0
2006-03-06 07:47:00,117.001,117.013,117.001,117.009,300500001.0
2006-03-06 07:48:00,117.012,117.017,117.005,117.005,322900001.0
2006-03-06 07:49:00,117.01,117.015,117.01,117.015,130899998.0
2006-03-06 07:50:00,117.013,117.02,117.013,117.018,271699996.0
2006-03-06 07:51:00,117.025,117.025,117.025,117.025,44000000.0
2006-03-06 07:52:00,117.02,117.025,117.017,117.025,288100005.0
2006-03-06 07:53:00,117.023,117.023,117.003,117.003,356599999.0
2006-03-06 07:54:00,117.0,117.005,116.993,117.002,268200001.0
2006-03-06 07:55:00,117.005,117.005,116.998,117.0,287799994.0
2006-03-06 07:56:00,117.002,117.005,116.995,117.0,256700001.0
2006-03-06 07:57:00,117.001,117.017,116.989,117.015,353400002.0
2006-03-06 07:58:00,117.014,117.019,117.006,117.014,285999996.0
2006-03-06 07:59:00,117.017,117.022,117.015,117.022,140600003.0
2006-03-06 08:00:00,117.016,117.016,117.014,117.014,86000000.0
2006-03-06 08:01:00,117.014,117.06,117.014,117.057,199999996.0
2006-03-06 08:02:00,117.062,117.062,117.043,117.043,180600000.0
2006-03-06 08:03:00,117.037,117.037,117.022,117.022,137399999.0
2006-03-06 08:04:00,117.01,117.01,116.977,116.977,170199999.0
2006-03-06 08:05:00,116.98,116.98,116.955,116.955,247299999.0
2006-03-06 08:06:00,116.953,116.967,116.953,116.957,360700002.0
2006-03-06 08:07:00,116.96,116.96,116.956,116.956,250400003.0
2006-03-06 08:08:00,116.964,116.968,116.962,116.962,132999997.0
2006-03-06 08:09:00,116.975,117.015,116.975,117.015,382099999.0
2006-03-06 08:10:00,117.012,117.012,116.985,116.985,307100003.0
2006-03-06 08:11:00,116.988,116.988,116.985,116.985,128300005.0
2006-03-06 08:12:00,116.987,116.99,116.978,116.983,295999999.0
2006-03-06 08:13:00,116.989,117.002,116.989,116.997,139299996.0
2006-03-06 08:14:00,116.988,116.992,116.985,116.988,175800000.0
2006-03-06 08:15:00,116.991,116.991,116.976,116.978,337400005.0
2006-03-06 08:16:00,116.98,116.98,116.975,116.979,125400001.0
2006-03-06 08:17:00,116.975,116.977,116.97,116.97,154100004.0
2006-03-06 08:18:00,116.973,116.973,116.963,116.966,222999997.0
2006-03-06 08:19:00,116.962,116.971,116.962,116.966,178100002.0
2006-03-06 08:20:00,116.959,116.96,116.952,116.96,274400002.0
2006-03-06 08:21:00,116.961,116.973,116.96,116.973,276200002.0
2006-03-06 08:22:00,116.975,116.975,116.959,116.959,103500001.0
2006-03-06 08:23:00,116.956,116.963,116.956,116.961,180900001.0
2006-03-06 08:24:00,116.962,116.97,116.959,116.965,245999999.0
2006-03-06 08:25:00,116.973,116.977,116.966,116.97,239099990.0
2006-03-06 08:26:00,116.966,116.966,116.961,116.961,171900002.0
2006-03-06 08:27:00,116.962,116.963,116.957,116.963,204700000.0
2006-03-06 08:28:00,116.957,116.963,116.953,116.96,145000002.0
2006-03-06 08:29:00,116.959,116.973,116.958,116.973,235300007.0
2006-03-06 08:30:00,116.971,116.971,116.963,116.964,138599996.0
2006-03-06 08:31:00,116.962,116.966,116.96,116.96,347900005.0
2006-03-06 08:32:00,116.959,116.964,116.958,116.96,130099999.0
2006-03-06 08:33:00,116.97,116.977,116.962,116.962,292699999.0
2006-03-06 08:34:00,116.97,116.973,116.96,116.96,239500002.0
2006-03-06 08:35:00,116.969,116.982,116.969,116.982,224400001.0
2006-03-06 08:36:00,116.982,116.995,116.982,116.995,199999997.0
2006-03-06 08:37:00,117.002,117.002,116.989,116.991,173099997.0
2006-03-06 08:38:00,116.99,116.991,116.986,116.987,62500001.0
2006-03-06 08:39:00,116.978,116.978,116.963,116.963,186299999.0
2006-03-06 08:40:00,116.97,116.976,116.961,116.965,205099999.0
2006-03-06 08:41:00,116.971,116.973,116.965,116.97,229500002.0
2006-03-06 08:42:00,116.974,116.978,116.962,116.969,299300003.0
2006-03-06 08:43:00,116.966,116.966,116.966,116.966,23199999.0
2006-03-06 08:44:00,116.96,116.973,116.96,116.968,227400002.0
2006-03-06 08:45:00,116.97,116.98,116.97,116.976,338299996.0
2006-03-06 08:46:00,116.973,116.978,116.972,116.977,45000000.0
2006-03-06 08:47:00,116.977,116.977,116.961,116.967,384799993.0
2006-03-06 08:48:00,116.966,116.982,116.966,116.976,247600002.0
2006-03-06 08:49:00,116.975,116.975,116.968,116.968,384100003.0
2006-03-06 08:50:00,116.966,116.972,116.96,116.963,197699999.0
2006-03-06 08:51:00,116.961,116.966,116.951,116.956,252000002.0
2006-03-06 08:52:00,116.96,116.963,116.955,116.957,142599998.0
2006-03-06 08:53:00,116.952,116.964,116.952,116.956,150199997.0
2006-03-06 08:54:00,116.962,116.964,116.951,116.958,244600004.0
2006-03-06 08:55:00,116.95,116.96,116.948,116.953,90600001.0
2006-03-06 08:56:00,116.96,116.963,116.953,116.953,160700003.0
2006-03-06 08:57:00,116.955,116.96,116.955,116.955,261500005.0
2006-03-06 08:58:00,116.95,116.95,116.915,116.917,193500003.0
2006-03-06 08:59:00,116.909,116.909,116.873,116.873,222699997.0
2006-03-06 09:00:00,116.877,116.891,116.869,116.869,334800004.0
2006-03-06 09:01:00,116.88,116.891,116.88,116.89,278400006.0
2006-03-06 09:02:00,116.889,116.892,116.881,116.881,152799996.0
2006-03-06 09:03:00,116.883,116.883,116.874,116.874,180299998.0
2006-03-06 09:04:00,116.888,116.893,116.883,116.883,134100000.0
2006-03-06 09:05:00,116.888,116.891,116.884,116.887,114599998.0
2006-03-06 09:06:00,116.882,116.888,116.865,116.865,188799998.0
2006-03-06 09:07:00,116.863,116.881,116.863,116.877,226599999.0
2006-03-06 09:08:00,116.884,116.888,116.877,116.888,357999990.0
2006-03-06 09:09:00,116.887,116.887,116.877,116.882,153399999.0
2006-03-06 09:10:00,116.875,116.9,116.875,116.886,367899993.0
2006-03-06 09:11:00,116.883,116.883,116.87,116.872,147399998.0
2006-03-06 09:12:00,116.866,116.866,116.854,116.865,185699999.0
2006-03-06 09:13:00,116.869,116.886,116.869,116.886,253200008.0
2006-03-06 09:14:00,116.888,116.888,116.873,116.879,215000002.0
2006-03-06 09:15:00,116.878,116.878,116.87,116.875,237500002.0
2006-03-06 09:16:00,116.867,116.887,116.867,116.885,243199996.0
2006-03-06 09:17:00,116.886,116.93,116.884,116.93,148999995.0
2006-03-06 09:18:00,116.947,116.961,116.943,116.958,185100001.0
2006-03-06 09:19:00,116.955,116.955,116.932,116.932,341299993.0
2006-03-06 09:20:00,116.933,116.941,116.932,116.938,135699999.0
2006-03-06 09:21:00,116.947,116.959,116.936,116.936,239000001.0
2006-03-06 09:22:00,116.938,116.945,116.934,116.937,227899999.0
2006-03-06 09:23:00,116.935,116.942,116.93,116.941,233999999.0
2006-03-06 09:24:00,116.957,116.967,116.957,116.962,253300002.0
2006-03-06 09:25:00,116.968,116.989,116.968,116.983,170700003.0
2006-03-06 09:26:00,116.985,117.005,116.978,117.001,202300002.0
2006-03-06 09:27:00,117.012,117.025,117.01,117.012,258700003.0
2006-03-06 09:28:00,116.999,116.999,116.986,116.986,41200000.0
2006-03-06 09:29:00,116.941,116.941,116.903,116.907,87900000.0
2006-03-06 09:30:00,116.921,116.943,116.921,116.93,243800002.0
2006-03-06 09:31:00,116.938,116.945,116.933,116.933,251599996.0
2006-03-06 09:32:00,116.936,116.942,116.927,116.942,85200000.0
2006-03-06 09:33:00,116.941,116.951,116.941,116.946,306399996.0
2006-03-06 09:34:00,116.941,116.95,116.941,116.947,355099997.0
2006-03-06 09:35:00,116.95,116.952,116.943,116.946,253800001.0
2006-03-06 09:36:00,116.943,116.944,116.905,116.905,367000002.0
2006-03-06 09:37:00,116.908,116.936,116.906,116.936,232299997.0
2006-03-06 09:38:00,116.937,116.937,116.916,116.923,352799998.0
2006-03-06 09:39:00,116.911,116.914,116.901,116.901,130000002.0
2006-03-06 09:40:00,116.908,116.925,116.908,116.916,204300002.0
2006-03-06 09:41:00,116.914,116.916,116.876,116.88,344300003.0
2006-03-06 09:42:00,116.878,116.911,116.878,116.911,223300003.0
2006-03-06 09:43:00,116.918,116.918,116.895,116.911,136500002.0
2006-03-06 09:44:00,116.912,116.916,116.905,116.908,121299997.0
2006-03-06 09:45:00,116.907,116.91,116.905,116.91,141300000.0
2006-03-06 09:46:00,116.901,116.901,116.886,116.886,240600007.0
2006-03-06 09:47:00,116.878,116.878,116.871,116.878,246299998.0
2006-03-06 09:48:00,116.872,116.887,116.872,116.885,239899998.0
2006-03-06 09:49:00,116.874,116.889,116.874,116.885,381399999.0
2006-03-06 09:50:00,116.886,116.898,116.886,116.898,61000000.0
2006-03-06 09:51:00,116.896,116.897,116.879,116.892,96999999.0
2006-03-06 09:52:00,116.893,116.902,116.893,116.902,91900000.0
2006-03-06 09:53:00,116.898,116.912,116.898,116.908,108900000.0
2006-03-06 09:54:00,116.909,116.915,116.905,116.905,104800002.0
2006-03-06 09:55:00,116.918,116.925,116.917,116.923,114999998.0
2006-03-06 09:56:00,116.929,116.95,116.929,116.945,186499997.0
2006-03-06 09:57:00,116.945,116.958,116.945,116.958,217600001.0
2006-03-06 09:58:00,116.962,116.962,116.942,116.942,272000004.0
2006-03-06 09:59:00,116.944,116.945,116.929,116.932,179300000.0
2006-03-06 10:00:00,116.932,116.955,116.932,116.944,306999998.0
2006-03-06 10:01:00,116.955,116.955,116.947,116.952,148199997.0
2006-03-06 10:02:00,116.958,116.96,116.936,116.936,186200005.0
2006-03-06 10:03:00,116.924,116.924,116.907,116.909,146299997.0
2006-03-06 10:04:00,116.912,116.922,116.912,116.919,165899996.0
2006-03-06 10:05:00,116.925,116.928,116.916,116.921,343199997.0
2006-03-06 10:06:00,116.921,116.931,116.921,116.929,76199998.0
2006-03-06 10:07:00,116.926,116.935,116.919,116.925,330900001.0
2006-03-06 10:08:00,116.926,116.933,116.924,116.924,254499996.0
2006-03-06 10:09:00,116.928,116.928,116.918,116.919,228099997.0
2006-03-06 10:10:00,116.92,116.92,116.9,116.9,219099997.0
2006-03-06 10:11:00,116.903,116.903,116.896,116.899,243099999.0
2006-03-06 10:12:00,116.898,116.903,116.893,116.893,137900003.0
2006-03-06 10:13:00,116.885,116.901,116.881,116.883,341199992.0
2006-03-06 10:14:00,116.882,116.892,116.874,116.886,314699998.0
2006-03-06 10:15:00,116.877,116.877,116.81,116.814,335700003.0
2006-03-06 10:16:00,116.82,116.832,116.808,116.809,182699995.0
2006-03-06 10:17:00,116.806,116.813,116.803,116.813,196199995.0
2006-03-06 10:18:00,116.817,116.823,116.809,116.823,537699995.0
2006-03-06 10:19:00,116.813,116.819,116.807,116.807,284399999.0
2006-03-06 10:20:00,116.82,116.825,116.8,116.808,261099996.0
2006-03-06 10:21:00,116.81,116.81,116.803,116.803,297599997.0
2006-03-06 10:22:00,116.81,116.823,116.81,116.816,298600001.0
2006-03-06 10:23:00,116.825,116.848,116.825,116.848,258099999.0
2006-03-06 10:24:00,116.842,116.842,116.827,116.828,134000000.0
2006-03-06 10:25:00,116.83,116.832,116.815,116.818,401500002.0
2006-03-06 10:26:00,116.818,116.829,116.818,116.827,130000001.0
2006-03-06 10:27:00,116.826,116.837,116.826,116.837,20400000.0
2006-03-06 10:28:00,116.842,116.842,116.824,116.837,86099999.0
2006-03-06 10:29:00,116.833,116.84,116.832,116.832,190400002.0
2006-03-06 10:30:00,116.837,116.842,116.833,116.833,199999998.0
2006-03-06 10:31:00,116.839,116.842,116.831,116.842,219699999.0
2006-03-06 10:32:00,116.835,116.841,116.834,116.835,267500000.0
2006-03-06 10:33:00,116.826,116.833,116.822,116.833,138000002.0
2006-03-06 10:34:00,116.83,116.838,116.83,116.83,238300002.0
2006-03-06 10:35:00,116.832,116.84,116.83,116.837,225300001.0
2006-03-06 10:36:00,116.83,116.842,116.83,116.839,70700001.0
2006-03-06 10:37:00,116.84,116.84,116.825,116.825,117899998.0
2006-03-06 10:38:00,116.834,116.834,116.82,116.83,248000001.0
2006-03-06 10:39:00,116.832,116.832,116.822,116.832,168799999.0
2006-03-06 10:40:00,116.835,116.835,116.835,116.835,63300000.0
2006-03-06 10:41:00,116.835,116.835,116.825,116.825,155400004.0
2006-03-06 10:42:00,116.823,116.823,116.802,116.808,235799997.0
2006-03-06 10:43:00,116.806,116.82,116.806,116.811,326299999.0
2006-03-06 10:44:00,116.81,116.817,116.805,116.805,372799996.0
2006-03-06 10:45:00,116.817,116.82,116.81,116.815,301600002.0
2006-03-06 10:46:00,116.817,116.818,116.811,116.811,183100005.0
2006-03-06 10:47:00,116.813,116.813,116.806,116.808,257999999.0
2006-03-06 10:48:00,116.81,116.847,116.806,116.841,310700003.0
2006-03-06 10:49:00,116.857,116.898,116.857,116.898,201900000.0
2006-03-06 10:50:00,116.897,116.902,116.885,116.902,229600000.0
2006-03-06 10:51:00,116.903,116.916,116.902,116.915,373300001.0
2006-03-06 10:52:00,116.921,116.922,116.914,116.922,166000004.0
2006-03-06 10:53:00,116.928,116.94,116.928,116.935,197000000.0
2006-03-06 10:54:00,116.93,116.935,116.92,116.931,297400000.0
2006-03-06 10:55:00,116.927,116.929,116.912,116.917,476599993.0
2006-03-06 10:56:00,116.919,116.923,116.911,116.921,281300003.0
2006-03-06 10:57:00,116.917,116.92,116.912,116.912,341000001.0
2006-03-06 10:58:00,116.903,116.926,116.903,116.924,219100002.0
2006-03-06 10:59:00,116.923,116.941,116.923,116.932,127599999.0
2006-03-06 11:00:00,116.939,116.944,116.928,116.936,232100002.0
2006-03-06 11:01:00,116.937,116.946,116.934,116.934,326700003.0
2006-03-06 11:02:00,116.932,116.939,116.93,116.936,283399997.0
2006-03-06 11:03:00,116.94,116.96,116.94,116.96,152200001.0
2006-03-06 11:04:00,116.968,116.973,116.958,116.962,274100001.0
2006-03-06 11:05:00,116.956,116.966,116.955,116.956,272899998.0
2006-03-06 11:06:00,116.963,116.963,116.955,116.957,285100001.0
2006-03-06 11:07:00,116.95,116.965,116.95,116.965,84500002.0
2006-03-06 11:08:00,116.97,116.976,116.962,116.967,269500000.0
2006-03-06 11:09:00,116.961,116.962,116.951,116.954,161099999.0
2006-03-06 11:10:00,116.952,116.952,116.94,116.947,228300001.0
2006-03-06 11:11:00,116.947,116.951,116.943,116.947,177500000.0
2006-03-06 11:12:00,116.948,116.959,116.942,116.947,430800003.0
2006-03-06 11:13:00,116.938,116.945,116.935,116.941,323799993.0
2006-03-06 11:14:00,116.943,116.946,116.932,116.937,212599996.0
2006-03-06 11:15:00,116.932,116.943,116.93,116.936,239899998.0
2006-03-06 11:16:00,116.926,116.933,116.92,116.928,222499999.0
2006-03-06 11:17:00,116.932,116.932,116.923,116.93,220599997.0
2006-03-06 11:18:00,116.932,116.947,116.932,116.947,221199999.0
2006-03-06 11:19:00,116.944,116.957,116.942,116.957,200999998.0
2006-03-06 11:20:00,116.968,116.968,116.951,116.958,282600006.0
2006-03-06 11:21:00,116.957,116.962,116.95,116.95,159200002.0
2006-03-06 11:22:00,116.96,116.983,116.96,116.979,230600002.0
2006-03-06 11:23:00,116.987,116.99,116.975,116.975,123200000.0
2006-03-06 11:24:00,116.963,116.99,116.963,116.99,175099999.0
2006-03-06 11:25:00,116.994,116.994,116.981,116.987,303800002.0
2006-03-06 11:26:00,116.994,117.007,116.994,116.999,49499999.0
2006-03-06 11:27:00,117.007,117.01,116.996,117.0,153499998.0
2006-03-06 11:28:00,116.997,117.002,116.99,116.997,248200003.0
2006-03-06 11:29:00,116.99,116.993,116.979,116.979,222399999.0
2006-03-06 11:30:00,116.982,116.989,116.975,116.981,229699998.0
2006-03-06 11:31:00,116.983,116.983,116.973,116.977,128899998.0
2006-03-06 11:32:00,116.977,116.98,116.964,116.971,294700001.0
2006-03-06 11:33:00,116.976,116.976,116.961,116.967,73200002.0
2006-03-06 11:34:00,116.963,116.976,116.954,116.976,100999998.0
2006-03-06 11:35:00,116.977,116.977,116.964,116.972,73300001.0
2006-03-06 11:36:00,116.977,117.001,116.977,117.001,129100000.0
2006-03-06 11:37:00,117.002,117.002,116.985,116.988,252999998.0
2006-03-06 11:38:00,116.982,116.982,116.964,116.964,54000000.0
2006-03-06 11:39:00,116.963,116.963,116.952,116.957,272599999.0
2006-03-06 11:40:00,116.951,116.966,116.951,116.966,66600000.0
2006-03-06 11:41:00,116.965,116.973,116.961,116.973,274400001.0
2006-03-06 11:42:00,116.973,116.982,116.964,116.982,256800002.0
2006-03-06 11:43:00,116.985,116.985,116.967,116.967,130800000.0
2006-03-06 11:44:00,116.987,117.001,116.987,116.991,140300005.0
2006-03-06 11:45:00,116.999,117.016,116.999,117.016,336600001.0
2006-03-06 11:46:00,117.008,117.02,117.006,117.02,216600006.0
2006-03-06 11:47:00,117.018,117.02,117.009,117.02,284000002.0
2006-03-06 11:48:00,117.027,117.033,117.02,117.03,105100000.0
2006-03-06 11:49:00,117.03,117.03,117.004,117.004,207999998.0
2006-03-06 11:50:00,117.0,117.007,116.992,116.998,188199998.0
2006-03-06 11:51:00,116.997,117.059,116.997,117.059,304700004.0
2006-03-06 11:52:00,117.073,117.075,117.024,117.024,218900002.0
2006-03-06 11:53:00,116.992,117.002,116.962,116.962,297100002.0
2006-03-06 11:54:00,116.956,116.964,116.95,116.964,377899995.0
2006-03-06 11:55:00,116.964,116.969,116.957,116.966,293000000.0
2006-03-06 11:56:00,116.961,116.961,116.95,116.95,241300000.0
2006-03-06 11:57:00,116.95,116.955,116.95,116.95,332400007.0
2006-03-06 11:58:00,116.95,116.961,116.945,116.961,186200001.0
2006-03-06 11:59:00,116.96,116.968,116.958,116.96,243199997.0
2006-03-06 12:00:00,116.964,116.973,116.964,116.967,226000003.0
2006-03-06 12:01:00,116.982,116.982,116.974,116.976,213099996.0
2006-03-06 12:02:00,116.98,116.985,116.977,116.98,162300003.0
2006-03-06 12:03:00,116.985,116.985,116.975,116.975,193900000.0
2006-03-06 12:04:00,116.987,116.996,116.986,116.987,221500002.0
2006-03-06 12:05:00,116.992,117.011,116.992,117.011,81300002.0
2006-03-06 12:06:00,117.009,117.011,117.0,117.002,268900003.0
2006-03-06 12:07:00,117.003,117.011,116.992,117.011,223299998.0
2006-03-06 12:08:00,117.011,117.011,116.993,116.993,78099999.0
2006-03-06 12:09:00,116.993,117.007,116.991,117.0,394599999.0
2006-03-06 12:10:00,117.0,117.0,116.992,116.992,114200001.0
2006-03-06 12:11:00,116.997,117.004,116.993,116.999,277399998.0
2006-03-06 12:12:00,117.01,117.01,116.99,116.99,122700002.0
2006-03-06 12:13:00,116.985,116.99,116.98,116.99,188299996.0
2006-03-06 12:14:00,116.992,117.002,116.988,116.993,375600001.0
2006-03-06 12:15:00,117.0,117.001,116.995,116.998,185399997.0
2006-03-06 12:16:00,116.997,117.008,116.997,117.0,350699994.0
2006-03-06 12:17:00,117.0,117.013,117.0,117.013,130199999.0
2006-03-06 12:18:00,117.012,117.013,117.004,117.013,231000000.0
2006-03-06 12:19:00,117.013,117.021,117.012,117.015,250799998.0
2006-03-06 12:20:00,117.017,117.032,117.017,117.021,187199998.0
2006-03-06 12:21:00,117.014,117.014,117.007,117.011,143599999.0
2006-03-06 12:22:00,117.012,117.047,117.012,117.047,94500003.0
2006-03-06 12:23:00,117.048,117.052,117.037,117.037,209999997.0
2006-03-06 12:24:00,117.045,117.054,117.045,117.05,258499998.0
2006-03-06 12:25:00,117.038,117.046,117.034,117.037,142400001.0
2006-03-06 12:26:00,117.038,117.061,117.038,117.061,244099999.0
2006-03-06 12:27:00,117.062,117.062,117.042,117.042,311900004.0
2006-03-06 12:28:00,117.037,117.047,117.037,117.042,84600000.0
2006-03-06 12:29:00,117.043,117.043,117.037,117.043,296599999.0
2006-03-06 12:30:00,117.047,117.052,117.042,117.042,139199999.0
2006-03-06 12:31:00,117.034,117.039,117.034,117.039,56500001.0
2006-03-06 12:32:00,117.038,117.056,117.038,117.052,90800002.0
2006-03-06 12:33:00,117.06,117.065,117.055,117.06,104600000.0
2006-03-06 12:34:00,117.06,117.065,117.06,117.062,222899998.0
2006-03-06 12:35:00,117.065,117.065,117.06,117.065,251500000.0
2006-03-06 12:36:00,117.063,117.065,117.057,117.062,212599999.0
2006-03-06 12:37:00,117.065,117.095,117.065,117.095,73699999.0
2006-03-06 12:38:00,117.098,117.106,117.094,117.105,200300003.0
2006-03-06 12:39:00,117.117,117.119,117.101,117.102,358299997.0
2006-03-06 12:40:00,117.11,117.121,117.11,117.117,227700000.0
2006-03-06 12:41:00,117.133,117.211,117.133,117.207,176000003.0
2006-03-06 12:42:00,117.22,117.239,117.215,117.235,223000001.0
2006-03-06 12:43:00,117.246,117.246,117.232,117.239,257400001.0
2006-03-06 12:44:00,117.248,117.279,117.248,117.253,331700005.0
2006-03-06 12:45:00,117.263,117.267,117.258,117.265,213699995.0
2006-03-06 12:46:00,117.263,117.263,117.253,117.258,465000002.0
2006-03-06 12:47:00,117.261,117.261,117.227,117.229,229899997.0
2006-03-06 12:48:00,117.232,117.245,117.218,117.219,249600003.0
2006-03-06 12:49:00,117.215,117.219,117.212,117.212,256099996.0
2006-03-06 12:50:00,117.204,117.22,117.204,117.211,196699999.0
2006-03-06 12:51:00,117.218,117.223,117.217,117.222,278399998.0
2006-03-06 12:52:00,117.227,117.24,117.227,117.236,293100003.0
2006-03-06 12:53:00,117.237,117.249,117.237,117.239,133399995.0
2006-03-06 12:54:00,117.233,117.25,117.233,117.245,162600000.0
2006-03-06 12:55:00,117.243,117.252,117.243,117.25,149900002.0
2006-03-06 12:56:00,117.247,117.247,117.237,117.237,156699998.0
2006-03-06 12:57:00,117.236,117.236,117.192,117.192,315300002.0
2006-03-06 12:58:00,117.184,117.208,117.184,117.208,295800006.0
2006-03-06 12:59:00,117.213,117.215,117.207,117.215,214699999.0
2006-03-06 13:00:00,117.215,117.215,117.207,117.213,92299998.0
2006-03-06 13:01:00,117.208,117.215,117.208,117.21,230599998.0
2006-03-06 13:02:00,117.215,117.215,117.21,117.21,63700001.0
2006-03-06 13:03:00,117.207,117.226,117.204,117.226,189899998.0
2006-03-06 13:04:00,117.222,117.253,117.222,117.25,371499997.0
2006-03-06 13:05:00,117.255,117.262,117.25,117.25,299099996.0
2006-03-06 13:06:00,117.258,117.258,117.257,117.257,136400003.0
2006-03-06 13:07:00,117.258,117.259,117.253,117.257,161299999.0
2006-03-06 13:08:00,117.258,117.262,117.254,117.257,119499998.0
2006-03-06 13:09:00,117.257,117.257,117.25,117.25,104900001.0
2006-03-06 13:10:00,117.261,117.261,117.242,117.242,203999993.0
2006-03-06 13:11:00,117.226,117.227,117.216,117.227,242600003.0
2006-03-06 13:12:00,117.221,117.223,117.213,117.215,233800000.0
2006-03-06 13:13:00,117.217,117.217,117.205,117.205,176900001.0
2006-03-06 13:14:00,117.209,117.218,117.204,117.204,76099999.0
2006-03-06 13:15:00,117.202,117.21,117.202,117.207,301099998.0
2006-03-06 13:16:00,117.198,117.205,117.197,117.2,242600003.0
2006-03-06 13:17:00,117.203,117.21,117.202,117.202,304599995.0
2006-03-06 13:18:00,117.208,117.208,117.203,117.208,134700002.0
2006-03-06 13:19:00,117.211,117.211,117.203,117.203,114800001.0
2006-03-06 13:20:00,117.205,117.209,117.2,117.2,206000003.0
2006-03-06 13:21:00,117.206,117.206,117.193,117.196,212900005.0
2006-03-06 13:22:00,117.189,117.192,117.177,117.191,355099997.0
2006-03-06 13:23:00,117.188,117.196,117.185,117.193,409499998.0
2006-03-06 13:24:00,117.191,117.191,117.182,117.182,280999997.0
2006-03-06 13:25:00,117.187,117.195,117.187,117.195,173799997.0
2006-03-06 13:26:00,117.195,117.211,117.195,117.21,132700003.0
2006-03-06 13:27:00,117.206,117.218,117.199,117.209,134899998.0
2006-03-06 13:28:00,117.211,117.22,117.208,117.208,273200000.0
2006-03-06 13:29:00,117.207,117.213,117.206,117.207,228399999.0
2006-03-06 13:30:00,117.207,117.213,117.206,117.207,244400000.0
2006-03-06 13:31:00,117.209,117.212,117.203,117.203,148500001.0
2006-03-06 13:32:00,117.208,117.216,117.201,117.201,288000001.0
2006-03-06 13:33:00,117.205,117.205,117.197,117.203,224200001.0
2006-03-06 13:34:00,117.204,117.22,117.204,117.219,140400002.0
2006-03-06 13:35:00,117.218,117.221,117.207,117.207,297400006.0
2006-03-06 13:36:00,117.204,117.214,117.2,117.214,491900016.0
2006-03-06 13:37:00,117.216,117.216,117.203,117.21,243800001.0
2006-03-06 13:38:00,117.226,117.268,117.226,117.261,344300006.0
2006-03-06 13:39:00,117.27,117.27,117.248,117.252,144799999.0
2006-03-06 13:40:00,117.247,117.261,117.247,117.248,207699997.0
2006-03-06 13:41:00,117.238,117.243,117.225,117.225,311399998.0
2006-03-06 13:42:00,117.232,117.241,117.229,117.241,130400002.0
2006-03-06 13:43:00,117.238,117.238,117.214,117.223,43700000.0
2006-03-06 13:44:00,117.216,117.222,117.212,117.212,422100003.0
2006-03-06 13:45:00,117.21,117.215,117.207,117.21,165700002.0
2006-03-06 13:46:00,117.21,117.218,117.208,117.208,360299996.0
2006-03-06 13:47:00,117.211,117.211,117.179,117.18,180600003.0
2006-03-06 13:48:00,117.171,117.175,117.163,117.168,237299999.0
2006-03-06 13:49:00,117.155,117.158,117.148,117.157,221100000.0
2006-03-06 13:50:00,117.162,117.162,117.147,117.147,400300003.0
2006-03-06 13:51:00,117.15,117.155,117.15,117.155,177700002.0
2006-03-06 13:52:00,117.146,117.157,117.146,117.15,271599995.0
2006-03-06 13:53:00,117.145,117.154,117.145,117.145,280600003.0
2006-03-06 13:54:00,117.147,117.153,117.139,117.153,196999999.0
2006-03-06 13:55:00,117.153,117.153,117.144,117.153,166200002.0
2006-03-06 13:56:00,117.154,117.162,117.153,117.157,366899998.0
2006-03-06 13:57:00,117.152,117.152,117.144,117.148,102199997.0
2006-03-06 13:58:00,117.148,117.152,117.142,117.152,292899996.0
2006-03-06 13:59:00,117.15,117.15,117.134,117.134,286999995.0
2006-03-06 14:00:00,117.141,117.152,117.14,117.152,171800001.0
2006-03-06 14:01:00,117.147,117.147,117.134,117.143,262100000.0
2006-03-06 14:02:00,117.156,117.163,117.152,117.152,376100008.0
2006-03-06 14:03:00,117.154,117.163,117.154,117.154,134000000.0
2006-03-06 14:04:00,117.157,117.157,117.147,117.15,278300003.0
2006-03-06 14:05:00,117.146,117.146,117.133,117.133,254299998.0
2006-03-06 14:06:00,117.138,117.142,117.134,117.137,171500001.0
2006-03-06 14:07:00,117.121,117.121,117.078,117.08,199599998.0
2006-03-06 14:08:00,117.08,117.084,117.072,117.084,145899996.0
2006-03-06 14:09:00,117.073,117.079,117.069,117.069,149000001.0
2006-03-06 14:10:00,117.075,117.075,117.07,117.07,87799998.0
2006-03-06 14:11:00,117.072,117.081,117.072,117.081,172400005.0
2006-03-06 14:12:00,117.083,117.094,117.083,117.088,104600000.0
2006-03-06 14:13:00,117.088,117.089,117.073,117.073,145700004.0
2006-03-06 14:14:00,117.084,117.101,117.084,117.095,177199996.0
2006-03-06 14:15:00,117.096,117.096,117.078,117.08,274900003.0
2006-03-06 14:16:00,117.08,117.104,117.08,117.104,284800002.0
2006-03-06 14:17:00,117.101,117.112,117.1,117.112,194999998.0
2006-03-06 14:18:00,117.11,117.113,117.105,117.109,250600005.0
2006-03-06 14:19:00,117.113,117.122,117.11,117.116,491399993.0
2006-03-06 14:20:00,117.122,117.13,117.116,117.116,153900000.0
2006-03-06 14:21:00,117.104,117.113,117.102,117.113,224100005.0
2006-03-06 14:22:00,117.12,117.124,117.115,117.117,139999996.0
2006-03-06 14:23:00,117.127,117.137,117.127,117.136,240199998.0
2006-03-06 14:24:00,117.137,117.137,117.116,117.116,394200003.0
2006-03-06 14:25:00,117.122,117.133,117.119,117.119,214100001.0
2006-03-06 14:26:00,117.123,117.133,117.123,117.125,199599997.0
2006-03-06 14:27:00,117.125,117.137,117.124,117.133,231399997.0
2006-03-06 14:28:00,117.129,117.136,117.125,117.134,324600000.0
2006-03-06 14:29:00,117.14,117.17,117.14,117.17,227199998.0
2006-03-06 14:30:00,117.172,117.193,117.172,117.193,315100001.0
2006-03-06 14:31:00,117.192,117.202,117.184,117.202,205400002.0
2006-03-06 14:32:00,117.207,117.209,117.196,117.198,89400003.0
2006-03-06 14:33:00,117.183,117.197,117.183,117.197,98299999.0
2006-03-06 14:34:00,117.208,117.229,117.208,117.229,221100000.0
2006-03-06 14:35:00,117.233,117.26,117.233,117.255,238800004.0
2006-03-06 14:36:00,117.243,117.243,117.229,117.235,302000008.0
2006-03-06 14:37:00,117.233,117.24,117.231,117.24,232900004.0
2006-03-06 14:38:00,117.235,117.247,117.235,117.247,235199997.0
2006-03-06 14:39:00,117.249,117.255,117.245,117.248,196300001.0
2006-03-06 14:40:00,117.247,117.259,117.247,117.259,279600004.0
2006-03-06 14:41:00,117.251,117.264,117.251,117.264,186600003.0
2006-03-06 14:42:00,117.258,117.309,117.258,117.306,229400004.0
2006-03-06 14:43:00,117.303,117.303,117.286,117.289,495300005.0
2006-03-06 14:44:00,117.29,117.29,117.273,117.282,355000005.0
2006-03-06 14:45:00,117.277,117.277,117.264,117.264,64299998.0
2006-03-06 14:46:00,117.273,117.297,117.273,117.296,116799997.0
2006-03-06 14:47:00,117.287,117.295,117.287,117.29,117000001.0
2006-03-06 14:48:00,117.298,117.298,117.291,117.297,236699998.0
2006-03-06 14:49:00,117.292,117.292,117.282,117.287,176700003.0
2006-03-06 14:50:00,117.284,117.3,117.284,117.293,428600001.0
2006-03-06 14:51:00,117.294,117.315,117.291,117.315,146100001.0
2006-03-06 14:52:00,117.318,117.318,117.296,117.301,172899999.0
2006-03-06 14:53:00,117.295,117.295,117.275,117.275,398600003.0
2006-03-06 14:54:00,117.265,117.277,117.26,117.277,197899999.0
2006-03-06 14:55:00,117.283,117.291,117.271,117.29,124300003.0
2006-03-06 14:56:00,117.301,117.315,117.301,117.315,185500004.0
2006-03-06 14:57:00,117.315,117.315,117.297,117.305,394499994.0
2006-03-06 14:58:00,117.306,117.312,117.293,117.293,137600005.0
2006-03-06 14:59:00,117.297,117.297,117.277,117.277,124000001.0
2006-03-06 15:00:00,117.268,117.268,117.257,117.257,41300000.0
2006-03-06 15:01:00,117.269,117.282,117.269,117.282,243299999.0
2006-03-06 15:02:00,117.285,117.291,117.281,117.289,189400000.0
2006-03-06 15:03:00,117.291,117.292,117.284,117.287,228599995.0
2006-03-06 15:04:00,117.286,117.286,117.27,117.285,182799997.0
2006-03-06 15:05:00,117.301,117.303,117.295,117.303,202400001.0
2006-03-06 15:06:00,117.294,117.307,117.294,117.307,180900004.0
2006-03-06 15:07:00,117.295,117.321,117.295,117.321,207199995.0
2006-03-06 15:08:00,117.324,117.334,117.318,117.327,204000004.0
2006-03-06 15:09:00,117.329,117.336,117.329,117.336,275700001.0
2006-03-06 15:10:00,117.331,117.332,117.324,117.327,101600000.0
2006-03-06 15:11:00,117.327,117.332,117.319,117.319,309699997.0
2006-03-06 15:12:00,117.33,117.341,117.33,117.336,149900000.0
2006-03-06 15:13:00,117.343,117.346,117.338,117.338,360800003.0
2006-03-06 15:14:00,117.336,117.344,117.336,117.344,180100000.0
2006-03-06 15:15:00,117.34,117.344,117.332,117.332,204499997.0
2006-03-06 15:16:00,117.34,117.348,117.34,117.348,59200001.0
2006-03-06 15:17:00,117.351,117.363,117.351,117.363,213999993.0
2006-03-06 15:18:00,117.362,117.375,117.348,117.375,228499998.0
2006-03-06 15:19:00,117.378,117.413,117.364,117.413,297300003.0
2006-03-06 15:20:00,117.422,117.422,117.39,117.398,289300006.0
2006-03-06 15:21:00,117.399,117.417,117.399,117.402,267999996.0
2006-03-06 15:22:00,117.407,117.42,117.396,117.396,150100002.0
2006-03-06 15:23:00,117.39,117.395,117.385,117.388,218800001.0
2006-03-06 15:24:00,117.394,117.412,117.394,117.404,315200001.0
2006-03-06 15:25:00,117.409,117.42,117.409,117.412,222699997.0
2006-03-06 15:26:00,117.413,117.42,117.41,117.413,98500001.0
2006-03-06 15:27:00,117.417,117.431,117.417,117.427,165399995.0
2006-03-06 15:28:00,117.418,117.418,117.402,117.405,191399999.0
2006-03-06 15:29:00,117.398,117.415,117.396,117.415,73000001.0
2006-03-06 15:30:00,117.43,117.46,117.43,117.457,214599998.0
2006-03-06 15:31:00,117.467,117.467,117.456,117.463,237400006.0
2006-03-06 15:32:00,117.453,117.454,117.443,117.454,124900000.0
2006-03-06 15:33:00,117.45,117.45,117.437,117.448,188299997.0
2006-03-06 15:34:00,117.464,117.5,117.463,117.5,116700001.0
2006-03-06 15:35:00,117.516,117.548,117.516,117.542,306399998.0
2006-03-06 15:36:00,117.548,117.552,117.534,117.549,222599998.0
2006-03-06 15:37:00,117.546,117.546,117.531,117.532,388100000.0
2006-03-06 15:38:00,117.538,117.539,117.514,117.52,231699997.0
2006-03-06 15:39:00,117.512,117.523,117.503,117.509,287899993.0
2006-03-06 15:40:00,117.511,117.511,117.498,117.498,345500003.0
2006-03-06 15:41:00,117.494,117.507,117.494,117.507,194600002.0
2006-03-06 15:42:00,117.513,117.526,117.503,117.508,420900004.0
2006-03-06 15:43:00,117.51,117.51,117.496,117.499,270300004.0
2006-03-06 15:44:00,117.485,117.485,117.471,117.471,213200002.0
2006-03-06 15:45:00,117.478,117.488,117.475,117.479,278699989.0
2006-03-06 15:46:00,117.472,117.472,117.448,117.459,203600002.0
2006-03-06 15:47:00,117.462,117.462,117.45,117.45,129299998.0
2006-03-06 15:48:00,117.466,117.482,117.461,117.482,330199998.0
2006-03-06 15:49:00,117.481,117.509,117.481,117.509,95299998.0
2006-03-06 15:50:00,117.512,117.512,117.472,117.478,554199998.0
2006-03-06 15:51:00,117.476,117.476,117.461,117.463,204900001.0
2006-03-06 15:52:00,117.456,117.456,117.435,117.438,264399995.0
2006-03-06 15:53:00,117.441,117.457,117.441,117.457,200999998.0
2006-03-06 15:54:00,117.461,117.461,117.443,117.453,188000000.0
2006-03-06 15:55:00,117.455,117.455,117.436,117.439,129599998.0
2006-03-06 15:56:00,117.436,117.442,117.43,117.442,134099997.0
2006-03-06 15:57:00,117.433,117.444,117.433,117.443,335199999.0
2006-03-06 15:58:00,117.445,117.459,117.445,117.457,322999999.0
2006-03-06 15:59:00,117.467,117.469,117.459,117.461,218299995.0
2006-03-06 16:00:00,117.464,117.464,117.456,117.461,304800005.0
2006-03-06 16:01:00,117.463,117.463,117.462,117.462,94200000.0
2006-03-06 16:02:00,117.461,117.472,117.461,117.469,232800001.0
2006-03-06 16:03:00,117.472,117.477,117.467,117.477,306600007.0
2006-03-06 16:04:00,117.472,117.483,117.472,117.474,333299998.0
2006-03-06 16:05:00,117.475,117.483,117.475,117.475,255900003.0
2006-03-06 16:06:00,117.48,117.49,117.479,117.49,207999997.0
2006-03-06 16:07:00,117.491,117.493,117.487,117.488,268799998.0
2006-03-06 16:08:00,117.49,117.49,117.484,117.486,107700000.0
2006-03-06 16:09:00,117.5,117.508,117.49,117.49,284600008.0
2006-03-06 16:10:00,117.493,117.494,117.48,117.48,248300001.0
2006-03-06 16:11:00,117.484,117.484,117.477,117.477,128599996.0
2006-03-06 16:12:00,117.472,117.472,117.464,117.468,96300002.0
2006-03-06 16:13:00,117.479,117.488,117.478,117.478,199699998.0
2006-03-06 16:14:00,117.485,117.485,117.461,117.461,137399997.0
2006-03-06 16:15:00,117.448,117.448,117.441,117.446,137900000.0
2006-03-06 16:16:00,117.441,117.441,117.428,117.435,321699998.0
2006-03-06 16:17:00,117.433,117.436,117.415,117.415,319099994.0
2006-03-06 16:18:00,117.414,117.416,117.408,117.408,404999995.0
2006-03-06 16:19:00,117.413,117.423,117.413,117.42,144700000.0
2006-03-06 16:20:00,117.434,117.442,117.434,117.442,180000003.0
2006-03-06 16:21:00,117.448,117.448,117.43,117.442,277900000.0
2006-03-06 16:22:00,117.447,117.455,117.444,117.448,345399999.0
2006-03-06 16:23:00,117.449,117.453,117.439,117.453,267200003.0
2006-03-06 16:24:00,117.444,117.451,117.441,117.443,207400003.0
2006-03-06 16:25:00,117.445,117.449,117.437,117.445,184599993.0
2006-03-06 16:26:00,117.439,117.45,117.439,117.446,318599997.0
2006-03-06 16:27:00,117.442,117.442,117.44,117.44,129700005.0
2006-03-06 16:28:00,117.442,117.442,117.432,117.435,182900003.0
2006-03-06 16:29:00,117.438,117.44,117.42,117.42,256699998.0
2006-03-06 16:30:00,117.421,117.43,117.421,117.428,256700001.0
2006-03-06 16:31:00,117.43,117.435,117.427,117.433,214299994.0
2006-03-06 16:32:00,117.427,117.439,117.427,117.437,173200002.0
2006-03-06 16:33:00,117.425,117.425,117.42,117.425,121400001.0
2006-03-06 16:34:00,117.423,117.423,117.415,117.415,119200001.0
2006-03-06 16:35:00,117.422,117.428,117.418,117.42,385499998.0
2006-03-06 16:36:00,117.425,117.435,117.422,117.429,300299992.0
2006-03-06 16:37:00,117.428,117.432,117.423,117.423,358899993.0
2006-03-06 16:38:00,117.425,117.425,117.42,117.425,139799994.0
2006-03-06 16:39:00,117.422,117.422,117.396,117.409,273099999.0
2006-03-06 16:40:00,117.412,117.419,117.412,117.412,252600002.0
2006-03-06 16:41:00,117.418,117.431,117.413,117.426,259699998.0
2006-03-06 16:42:00,117.432,117.432,117.421,117.421,68700000.0
2006-03-06 16:43:00,117.411,117.411,117.39,117.391,382700001.0
2006-03-06 16:44:00,117.383,117.383,117.377,117.38,309399998.0
2006-03-06 16:45:00,117.385,117.387,117.368,117.374,261900002.0
2006-03-06 16:46:00,117.36,117.36,117.334,117.341,130400000.0
2006-03-06 16:47:00,117.358,117.376,117.349,117.376,201300000.0
2006-03-06 16:48:00,117.377,117.395,117.354,117.383,411199998.0
2006-03-06 16:49:00,117.37,117.399,117.364,117.387,259300005.0
2006-03-06 16:50:00,117.382,117.393,117.382,117.387,116700000.0
2006-03-06 16:51:00,117.392,117.392,117.37,117.385,423399996.0
2006-03-06 16:52:00,117.381,117.387,117.349,117.349,284900002.0
2006-03-06 16:53:00,117.355,117.374,117.355,117.366,147500001.0
2006-03-06 16:54:00,117.373,117.374,117.367,117.374,239800000.0
2006-03-06 16:55:00,117.364,117.365,117.359,117.365,134700004.0
2006-03-06 16:56:00,117.358,117.358,117.335,117.337,156499998.0
2006-03-06 16:57:00,117.339,117.339,117.328,117.328,162499996.0
2006-03-06 16:58:00,117.325,117.325,117.315,117.317,325800000.0
2006-03-06 16:59:00,117.319,117.336,117.315,117.336,271399999.0
2006-03-06 17:00:00,117.34,117.367,117.34,117.35,443700000.0
2006-03-06 17:01:00,117.349,117.37,117.349,117.364,352700000.0
2006-03-06 17:02:00,117.371,117.371,117.364,117.367,243299997.0
2006-03-06 17:03:00,117.351,117.351,117.339,117.34,185200001.0
2006-03-06 17:04:00,117.349,117.357,117.349,117.35,154699999.0
2006-03-06 17:05:00,117.353,117.367,117.353,117.359,184300004.0
2006-03-06 17:06:00,117.374,117.419,117.374,117.419,223200001.0
2006-03-06 17:07:00,117.415,117.415,117.391,117.402,157900002.0
2006-03-06 17:08:00,117.403,117.411,117.387,117.393,194900000.0
2006-03-06 17:09:00,117.391,117.396,117.382,117.39,256100004.0
2006-03-06 17:10:00,117.4,117.419,117.395,117.407,381200000.0
2006-03-06 17:11:00,117.406,117.424,117.406,117.42,116900001.0
2006-03-06 17:12:00,117.421,117.428,117.421,117.428,172199999.0
2006-03-06 17:13:00,117.433,117.433,117.424,117.426,322300000.0
2006-03-06 17:14:00,117.415,117.415,117.407,117.41,302399995.0
2006-03-06 17:15:00,117.408,117.417,117.404,117.416,308299999.0
2006-03-06 17:16:00,117.41,117.415,117.41,117.415,225800000.0
2006-03-06 17:17:00,117.417,117.424,117.416,117.424,218399999.0
2006-03-06 17:18:00,117.431,117.45,117.429,117.45,189800002.0
2006-03-06 17:19:00,117.442,117.453,117.436,117.436,252500002.0
2006-03-06 17:20:00,117.438,117.443,117.431,117.431,315600000.0
2006-03-06 17:21:00,117.435,117.443,117.434,117.44,230700000.0
2006-03-06 17:22:00,117.442,117.445,117.44,117.445,162800001.0
2006-03-06 17:23:00,117.44,117.45,117.44,117.442,320099998.0
2006-03-06 17:24:00,117.429,117.429,117.406,117.418,204800001.0
2006-03-06 17:25:00,117.423,117.425,117.42,117.425,165900002.0
2006-03-06 17:26:00,117.428,117.448,117.428,117.439,108000001.0
2006-03-06 17:27:00,117.438,117.442,117.426,117.426,214099996.0
2006-03-06 17:28:00,117.439,117.444,117.434,117.44,249900001.0
2006-03-06 17:29:00,117.431,117.443,117.431,117.44,359199996.0
2006-03-06 17:30:00,117.433,117.443,117.433,117.437,248599993.0
2006-03-06 17:31:00,117.434,117.435,117.423,117.435,285500002.0
2006-03-06 17:32:00,117.432,117.442,117.421,117.442,219899999.0
2006-03-06 17:33:00,117.44,117.473,117.44,117.473,252300000.0
2006-03-06 17:34:00,117.482,117.484,117.482,117.484,65399997.0
2006-03-06 17:35:00,117.495,117.522,117.495,117.509,159000001.0
2006-03-06 17:36:00,117.51,117.526,117.491,117.496,358199997.0
2006-03-06 17:37:00,117.494,117.499,117.494,117.495,179200002.0
2006-03-06 17:38:00,117.5,117.511,117.5,117.51,266600000.0
2006-03-06 17:39:00,117.498,117.498,117.497,117.497,21300000.0
2006-03-06 17:40:00,117.483,117.499,117.477,117.499,303000004.0
2006-03-06 17:41:00,117.493,117.497,117.486,117.486,411500002.0
2006-03-06 17:42:00,117.484,117.484,117.461,117.465,125100001.0
2006-03-06 17:43:00,117.464,117.472,117.449,117.449,216399995.0
2006-03-06 17:44:00,117.458,117.458,117.446,117.455,206100000.0
2006-03-06 17:45:00,117.452,117.453,117.441,117.453,107199999.0
2006-03-06 17:46:00,117.452,117.458,117.451,117.458,208999996.0
2006-03-06 17:47:00,117.447,117.453,117.442,117.453,248799997.0
2006-03-06 17:48:00,117.451,117.453,117.444,117.449,51400000.0
2006-03-06 17:49:00,117.452,117.457,117.447,117.447,280999994.0
2006-03-06 17:50:00,117.448,117.456,117.447,117.447,284600003.0
2006-03-06 17:51:00,117.443,117.451,117.44,117.44,398199999.0
2006-03-06 17:52:00,117.45,117.458,117.45,117.452,202400003.0
2006-03-06 17:53:00,117.46,117.46,117.445,117.445,233500000.0
2006-03-06 17:54:00,117.449,117.454,117.448,117.448,256700002.0
2006-03-06 17:55:00,117.439,117.451,117.439,117.451,230699994.0
2006-03-06 17:56:00,117.457,117.463,117.453,117.463,148399999.0
2006-03-06 17:57:00,117.46,117.473,117.457,117.473,503400011.0
2006-03-06 17:58:00,117.475,117.484,117.466,117.466,147600000.0
2006-03-06 17:59:00,117.457,117.513,117.457,117.511,302800001.0
2006-03-06 18:00:00,117.498,117.498,117.478,117.493,283199997.0
2006-03-06 18:01:00,117.43,117.43,117.42,117.42,1623099993.0
2006-03-06 18:03:00,117.43,117.43,117.42,117.42,1623099993.0
2006-03-06 18:04:00,117.43,117.43,117.42,117.43,1623099993.0
2006-03-06 18:05:00,117.42,117.43,117.42,117.42,1623099993.0
2006-03-06 18:08:00,117.41,117.42,117.41,117.42,1623099993.0
2006-03-06 18:09:00,117.41,117.41,117.41,117.41,1623099993.0
2006-03-06 18:10:00,117.42,117.42,117.41,117.41,1623099993.0
2006-03-06 18:11:00,117.487,117.49,117.476,117.49,1623099993.0
2006-03-06 18:12:00,117.483,117.486,117.474,117.481,1645499998.0
2006-03-06 18:13:00,117.43,117.43,117.42,117.42,1961099997.0
2006-03-06 18:14:00,117.41,117.42,117.41,117.41,1961099997.0
2006-03-06 18:15:00,117.4,117.4,117.39,117.4,1961099997.0
2006-03-06 18:16:00,117.39,117.4,117.39,117.4,1961099997.0
2006-03-06 18:17:00,117.463,117.463,117.439,117.448,1961099997.0
2006-03-06 18:18:00,117.41,117.42,117.41,117.41,1811699995.0
2006-03-06 18:19:00,117.42,117.42,117.4,117.4,1811699995.0
2006-03-06 18:20:00,117.41,117.42,117.41,117.42,1811699995.0
2006-03-06 18:21:00,117.43,117.43,117.42,117.43,1811699995.0
2006-03-06 18:23:00,117.44,117.44,117.43,117.43,1811699995.0
2006-03-06 18:24:00,117.42,117.43,117.42,117.43,1811699995.0
2006-03-06 18:25:00,117.44,117.44,117.43,117.44,1811699995.0
2006-03-06 18:26:00,117.45,117.46,117.44,117.46,1811699995.0
2006-03-06 18:27:00,117.475,117.486,117.467,117.468,1811699995.0
2006-03-06 18:29:00,117.46,117.46,117.44,117.45,1688599995.0
2006-03-06 18:30:00,117.46,117.46,117.45,117.45,1688599995.0
2006-03-06 18:31:00,117.44,117.44,117.43,117.43,1688599995.0
2006-03-06 18:32:00,117.44,117.45,117.44,117.45,1688599995.0
2006-03-06 18:33:00,117.44,117.45,117.44,117.44,1688599995.0
2006-03-06 18:34:00,117.45,117.45,117.44,117.44,1688599995.0
2006-03-06 18:35:00,117.45,117.45,117.44,117.45,1688599995.0
2006-03-06 18:36:00,117.428,117.453,117.428,117.453,1688599995.0
2006-03-06 18:37:00,117.456,117.476,117.456,117.474,1859500008.0
2006-03-06 18:38:00,117.472,117.472,117.432,117.432,1171899996.0
2006-03-06 18:39:00,117.425,117.426,117.41,117.414,733699997.0
2006-03-06 18:40:00,117.413,117.428,117.408,117.424,1825700015.0
2006-03-06 18:41:00,117.427,117.436,117.423,117.431,1410400006.0
2006-03-06 18:42:00,117.429,117.437,117.415,117.422,1856799987.0
2006-03-06 18:43:00,117.423,117.428,117.422,117.428,1247199992.0
2006-03-06 18:44:00,117.43,117.443,117.43,117.437,869500002.0
2006-03-06 18:45:00,117.438,117.444,117.433,117.433,1322700007.0
2006-03-06 18:46:00,117.433,117.435,117.424,117.427,1394900001.0
2006-03-06 18:47:00,117.425,117.438,117.423,117.438,578700002.0
2006-03-06 18:48:00,117.445,117.457,117.445,117.452,885300006.0
2006-03-06 18:49:00,117.455,117.471,117.454,117.46,1568100009.0
2006-03-06 18:50:00,117.457,117.465,117.429,117.431,1836899997.0
2006-03-06 18:51:00,117.426,117.434,117.419,117.431,1721099994.0
2006-03-06 18:52:00,117.433,117.433,117.407,117.419,1973599997.0
2006-03-06 18:53:00,117.425,117.431,117.415,117.425,1713500003.0
2006-03-06 18:54:00,117.432,117.448,117.431,117.438,1858299991.0
2006-03-06 18:55:00,117.438,117.451,117.437,117.443,1809299996.0
2006-03-06 18:56:00,117.441,117.47,117.438,117.465,261299997.0
2006-03-06 18:57:00,117.468,117.474,117.453,117.463,1147199997.0
2006-03-06 18:58:00,117.459,117.468,117.436,117.446,1619800006.0
2006-03-06 18:59:00,117.445,117.461,117.445,117.451,1710299991.0
2006-03-06 19:00:00,117.448,117.454,117.439,117.439,622999999.0
2006-03-06 19:01:00,117.44,117.44,117.419,117.423,525600002.0
2006-03-06 19:02:00,117.421,117.424,117.411,117.42,850200006.0
2006-03-06 19:03:00,117.424,117.428,117.419,117.419,1649199994.0
2006-03-06 19:04:00,117.419,117.433,117.419,117.433,1009499999.0
2006-03-06 19:05:00,117.427,117.427,117.413,117.415,657800001.0
2006-03-06 19:06:00,117.416,117.426,117.416,117.421,1177400001.0
2006-03-06 19:07:00,117.66,117.66,117.64,117.64,1700899994.0
2006-03-06 19:08:00,117.414,117.414,117.402,117.41,1700899994.0
2006-03-06 19:09:00,117.407,117.415,117.403,117.41,637699990.0
2006-03-06 19:10:00,117.407,117.417,117.407,117.409,533400008.0
2006-03-06 19:11:00,117.408,117.417,117.407,117.411,522699995.0
2006-03-06 19:12:00,117.413,117.421,117.411,117.421,1283399998.0
2006-03-06 19:13:00,117.421,117.43,117.418,117.418,620399991.0
2006-03-06 19:14:00,117.416,117.419,117.407,117.409,728999998.0
2006-03-06 19:15:00,117.408,117.409,117.394,117.397,1815699994.0
2006-03-06 19:16:00,117.397,117.408,117.392,117.398,809999993.0
2006-03-06 19:17:00,117.398,117.421,117.393,117.421,1070300000.0
2006-03-06 19:18:00,117.418,117.423,117.418,117.422,746900002.0
2006-03-06 19:19:00,117.419,117.419,117.397,117.399,1632800008.0
2006-03-06 19:20:00,117.399,117.427,117.399,117.427,692599995.0
2006-03-06 19:21:00,117.427,117.428,117.421,117.425,1536900008.0
2006-03-06 19:22:00,117.425,117.43,117.422,117.424,774700003.0
2006-03-06 19:23:00,117.57,117.6,117.56,117.6,1566199988.0
2006-03-06 19:24:00,117.43,117.43,117.419,117.422,1566199988.0
2006-03-06 19:25:00,117.42,117.434,117.42,117.434,1295000015.0
2006-03-06 19:26:00,117.59,117.59,117.58,117.59,1575899994.0
2006-03-06 19:27:00,117.455,117.459,117.448,117.452,1575899994.0
2006-03-06 19:28:00,117.442,117.45,117.442,117.447,1277200000.0
2006-03-06 19:29:00,117.451,117.46,117.441,117.452,684899995.0
2006-03-06 19:30:00,117.447,117.458,117.446,117.45,786199999.0
2006-03-06 19:31:00,117.447,117.447,117.419,117.419,1840999998.0
2006-03-06 19:32:00,117.423,117.447,117.423,117.447,1764400016.0
2006-03-06 19:33:00,117.45,117.453,117.445,117.452,975299998.0
2006-03-06 19:34:00,117.45,117.453,117.442,117.45,1473400002.0
2006-03-06 19:35:00,117.45,117.453,117.445,117.45,1337499996.0
2006-03-06 19:36:00,117.44,117.45,117.44,117.45,656999998.0
2006-03-06 19:37:00,117.445,117.45,117.445,117.448,298500000.0
2006-03-06 19:38:00,117.445,117.445,117.432,117.443,1014099999.0
2006-03-06 19:39:00,117.443,117.463,117.443,117.455,1411000004.0
2006-03-06 19:40:00,117.454,117.477,117.454,117.46,993099990.0
2006-03-06 19:41:00,117.46,117.473,117.46,117.465,1167600003.0
2006-03-06 19:42:00,117.46,117.468,117.46,117.467,773000010.0
2006-03-06 19:43:00,117.469,117.481,117.469,117.474,523999997.0
2006-03-06 19:44:00,117.476,117.487,117.476,117.487,1076000002.0
2006-03-06 19:45:00,117.494,117.52,117.494,117.517,683599997.0
2006-03-06 19:46:00,117.522,117.531,117.517,117.517,1335100005.0
2006-03-06 19:47:00,117.515,117.523,117.513,117.52,351400002.0
2006-03-06 19:48:00,117.515,117.525,117.513,117.52,1376800008.0
2006-03-06 19:49:00,117.514,117.516,117.507,117.507,823100004.0
2006-03-06 19:50:00,117.509,117.515,117.507,117.507,631100003.0
2006-03-06 19:51:00,117.508,117.532,117.508,117.532,831499992.0
2006-03-06 19:52:00,117.537,117.543,117.533,117.533,989600007.0
2006-03-06 19:53:00,117.539,117.545,117.534,117.544,908199998.0
2006-03-06 19:54:00,117.547,117.558,117.546,117.557,1705000007.0
2006-03-06 19:55:00,117.554,117.572,117.552,117.572,645200001.0
2006-03-06 19:56:00,117.581,117.635,117.581,117.625,811599999.0
2006-03-06 19:57:00,117.629,117.666,117.62,117.641,702599998.0
2006-03-06 19:58:00,117.645,117.655,117.632,117.634,1387400005.0
2006-03-06 19:59:00,117.624,117.638,117.595,117.606,842700003.0
2006-03-06 20:00:00,117.6,117.6,117.581,117.585,297400002.0
2006-03-06 20:01:00,117.587,117.626,117.587,117.626,776100001.0
2006-03-06 20:02:00,117.621,117.621,117.586,117.594,1258399994.0
2006-03-06 20:03:00,117.594,117.628,117.594,117.623,604200003.0
2006-03-06 20:04:00,117.629,117.666,117.629,117.653,558799995.0
2006-03-06 20:05:00,117.653,117.659,117.647,117.659,1015700005.0
2006-03-06 20:06:00,117.655,117.674,117.655,117.673,1535799990.0
2006-03-06 20:07:00,117.667,117.667,117.647,117.647,891099988.0
2006-03-06 20:08:00,117.636,117.638,117.61,117.61,987099994.0
2006-03-06 20:09:00,117.6,117.612,117.587,117.587,965599993.0
2006-03-06 20:10:00,117.587,117.587,117.568,117.57,1052100009.0
2006-03-06 20:11:00,117.57,117.585,117.565,117.576,1924200007.0
2006-03-06 20:12:00,117.55,117.55,117.54,117.55,744300003.0
2006-03-06 20:13:00,117.567,117.574,117.56,117.56,744300003.0
2006-03-06 20:14:00,117.562,117.562,117.548,117.558,1293200022.0
2006-03-06 20:15:00,117.557,117.557,117.532,117.532,1450300002.0
2006-03-06 20:16:00,117.53,117.555,117.53,117.55,976500002.0
2006-03-06 20:17:00,117.546,117.546,117.532,117.538,643799992.0
2006-03-06 20:18:00,117.541,117.542,117.528,117.528,198000000.0
2006-03-06 20:19:00,117.529,117.57,117.529,117.57,1079900006.0
2006-03-06 20:20:00,117.567,117.568,117.539,117.539,1023900006.0
2006-03-06 20:21:00,117.539,117.555,117.539,117.545,1404700001.0
2006-03-06 20:22:00,117.545,117.557,117.542,117.554,1516300016.0
2006-03-06 20:23:00,117.558,117.599,117.558,117.599,879899997.0
2006-03-06 20:24:00,117.604,117.612,117.596,117.598,710900004.0
2006-03-06 20:25:00,117.602,117.602,117.572,117.572,1017699996.0
2006-03-06 20:26:00,117.573,117.585,117.572,117.585,942100001.0
2006-03-06 20:27:00,117.59,117.59,117.585,117.59,1330999986.0
2006-03-06 20:28:00,117.588,117.588,117.569,117.572,1983700008.0
2006-03-06 20:29:00,117.55,117.57,117.55,117.57,1885899996.0
2006-03-06 20:30:00,117.56,117.56,117.55,117.55,1885899996.0
2006-03-06 20:31:00,117.563,117.565,117.552,117.553,1885899996.0
2006-03-06 20:32:00,117.561,117.6,117.561,117.574,2125699991.0
2006-03-06 20:33:00,117.579,117.602,117.579,117.59,1002699996.0
2006-03-06 20:34:00,117.587,117.601,117.575,117.594,555800004.0
2006-03-06 20:35:00,117.598,117.612,117.598,117.608,701000005.0
2006-03-06 20:36:00,117.608,117.608,117.598,117.598,580900005.0
2006-03-06 20:37:00,117.594,117.594,117.589,117.594,422600003.0
2006-03-06 20:38:00,117.591,117.591,117.546,117.557,1119599995.0
2006-03-06 20:39:00,117.555,117.56,117.547,117.547,1613800022.0
2006-03-06 20:40:00,117.56,117.56,117.55,117.55,1196200002.0
2006-03-06 20:41:00,117.56,117.568,117.552,117.562,1196200002.0
2006-03-06 20:42:00,117.557,117.584,117.557,117.577,1227100002.0
2006-03-06 20:43:00,117.581,117.598,117.58,117.598,1551899984.0
2006-03-06 20:44:00,117.596,117.596,117.56,117.56,1501799993.0
2006-03-06 20:45:00,117.557,117.572,117.551,117.566,1361099996.0
2006-03-06 20:46:00,117.571,117.571,117.539,117.54,1521200016.0
2006-03-06 20:47:00,117.539,117.558,117.539,117.555,2117100003.0
2006-03-06 20:48:00,117.555,117.557,117.545,117.557,1439099999.0
2006-03-06 20:49:00,117.562,117.59,117.554,117.576,1101600010.0
2006-03-06 20:50:00,117.58,117.587,117.576,117.58,1504599989.0
2006-03-06 20:51:00,117.58,117.585,117.58,117.585,796399988.0
2006-03-06 20:52:00,117.592,117.601,117.585,117.598,311300004.0
2006-03-06 20:53:00,117.605,117.605,117.597,117.604,1242799992.0
2006-03-06 20:54:00,117.605,117.608,117.601,117.603,552200006.0
2006-03-06 20:55:00,117.599,117.599,117.58,117.58,1780399979.0
2006-03-06 20:56:00,117.583,117.583,117.572,117.577,553599992.0
2006-03-06 20:57:00,117.575,117.594,117.553,117.555,1529400009.0
2006-03-06 20:58:00,117.53,117.53,117.49,117.5,1235399997.0
2006-03-06 20:59:00,117.49,117.5,117.49,117.49,1235399997.0
2006-03-06 21:00:00,117.5,117.51,117.48,117.49,1235399997.0
2006-03-06 21:01:00,117.572,117.572,117.552,117.552,1235399997.0
2006-03-06 21:02:00,117.545,117.558,117.545,117.545,854699999.0
2006-03-06 21:03:00,117.55,117.555,117.548,117.55,1161699989.0
2006-03-06 21:04:00,117.548,117.549,117.539,117.545,436500010.0
2006-03-06 21:05:00,117.545,117.551,117.544,117.551,808999997.0
2006-03-06 21:06:00,117.551,117.551,117.539,117.542,784099997.0
2006-03-06 21:07:00,117.543,117.547,117.54,117.545,1562600000.0
2006-03-06 21:08:00,117.542,117.543,117.527,117.543,742900011.0
2006-03-06 21:09:00,117.541,117.56,117.541,117.56,342700007.0
2006-03-06 21:10:00,117.565,117.565,117.555,117.56,453400000.0
2006-03-06 21:11:00,117.562,117.562,117.56,117.56,131700001.0
2006-03-06 21:12:00,117.558,117.565,117.558,117.56,421299999.0
2006-03-06 21:13:00,117.555,117.565,117.555,117.56,820600000.0
2006-03-06 21:14:00,117.565,117.565,117.555,117.56,1741100001.0
2006-03-06 21:15:00,117.56,117.565,117.555,117.56,1720200008.0
2006-03-06 21:16:00,117.555,117.572,117.555,117.563,1023100008.0
2006-03-06 21:17:00,117.56,117.565,117.555,117.56,1453699996.0
2006-03-06 21:18:00,117.56,117.565,117.557,117.558,1051200000.0
2006-03-06 21:19:00,117.56,117.567,117.56,117.565,1223799993.0
2006-03-06 21:20:00,117.565,117.567,117.557,117.565,1214599998.0
2006-03-06 21:21:00,117.565,117.567,117.557,117.56,1125600001.0
2006-03-06 21:22:00,117.559,117.559,117.542,117.545,1707699999.0
2006-03-06 21:23:00,117.546,117.558,117.544,117.558,833700006.0
2006-03-06 21:24:00,117.56,117.563,117.552,117.555,1560499995.0
2006-03-06 21:25:00,117.559,117.559,117.547,117.551,1620899999.0
2006-03-06 21:26:00,117.548,117.555,117.539,117.547,764099999.0
2006-03-06 21:27:00,117.55,117.555,117.55,117.555,881900004.0
2006-03-06 21:28:00,117.551,117.563,117.551,117.553,288000006.0
2006-03-06 21:29:00,117.559,117.572,117.559,117.565,648300000.0
2006-03-06 21:30:00,117.565,117.565,117.544,117.544,862299990.0
2006-03-06 21:31:00,117.539,117.561,117.539,117.561,176400004.0
2006-03-06 21:32:00,117.565,117.565,117.563,117.565,779699999.0
2006-03-06 21:33:00,117.561,117.57,117.551,117.554,542300005.0
2006-03-06 21:34:00,117.55,117.554,117.546,117.548,311400004.0
2006-03-06 21:35:00,117.555,117.555,117.55,117.55,267200003.0
2006-03-06 21:36:00,117.55,117.555,117.547,117.547,422999996.0
2006-03-06 21:37:00,117.548,117.55,117.542,117.542,464300000.0
2006-03-06 21:38:00,117.542,117.542,117.537,117.537,198000000.0
2006-03-06 21:39:00,117.54,117.554,117.54,117.554,523500010.0
2006-03-06 21:40:00,117.555,117.555,117.548,117.55,627599998.0
2006-03-06 21:41:00,117.553,117.557,117.552,117.552,697599995.0
2006-03-06 21:42:00,117.55,117.558,117.545,117.555,1170800008.0
2006-03-06 21:43:00,117.549,117.549,117.533,117.545,577199999.0
2006-03-06 21:44:00,117.557,117.557,117.547,117.555,1595099994.0
2006-03-06 21:45:00,117.555,117.558,117.55,117.555,734400000.0
2006-03-06 21:46:00,117.55,117.558,117.547,117.555,932700001.0
2006-03-06 21:47:00,117.55,117.561,117.543,117.543,813000000.0
2006-03-06 21:48:00,117.54,117.545,117.535,117.535,878800002.0
2006-03-06 21:49:00,117.537,117.545,117.535,117.545,475700001.0
2006-03-06 21:50:00,117.547,117.555,117.546,117.554,139600000.0
2006-03-06 21:51:00,117.557,117.565,117.557,117.557,444900002.0
2006-03-06 21:52:00,117.558,117.561,117.548,117.548,228399996.0
2006-03-06 21:53:00,117.543,117.543,117.534,117.536,419800000.0
2006-03-06 21:54:00,117.534,117.546,117.533,117.544,581700003.0
2006-03-06 21:55:00,117.546,117.56,117.538,117.538,197799994.0
2006-03-06 21:56:00,117.535,117.535,117.517,117.517,539000007.0
2006-03-06 21:57:00,117.518,117.518,117.513,117.513,247200001.0
2006-03-06 21:58:00,117.515,117.523,117.511,117.511,131499997.0
2006-03-06 21:59:00,117.503,117.503,117.491,117.498,631700000.0
2006-03-06 22:00:00,117.497,117.508,117.485,117.49,867900002.0
2006-03-06 22:01:00,117.49,117.494,117.481,117.487,969899995.0
2006-03-06 22:02:00,117.481,117.491,117.479,117.481,1032099994.0
2006-03-06 22:03:00,117.482,117.507,117.482,117.507,307200001.0
2006-03-06 22:04:00,117.513,117.526,117.512,117.526,719899995.0
2006-03-06 22:05:00,117.542,117.571,117.542,117.571,258499998.0
2006-03-06 22:06:00,117.568,117.568,117.562,117.562,234299994.0
2006-03-06 22:07:00,117.56,117.564,117.549,117.549,316900003.0
2006-03-06 22:08:00,117.54,117.555,117.54,117.552,225400003.0
2006-03-06 22:09:00,117.568,117.571,117.563,117.563,131000000.0
2006-03-06 22:10:00,117.558,117.558,117.537,117.544,186299997.0
2006-03-06 22:11:00,117.537,117.537,117.517,117.535,677799996.0
2006-03-06 22:12:00,117.532,117.532,117.514,117.518,244500001.0
2006-03-06 22:13:00,117.518,117.521,117.509,117.51,335799995.0
2006-03-06 22:14:00,117.512,117.523,117.509,117.51,353900003.0
2006-03-06 22:15:00,117.515,117.523,117.513,117.523,211200001.0
2006-03-06 22:16:00,117.528,117.534,117.52,117.52,730800003.0
2006-03-06 22:17:00,117.525,117.53,117.522,117.525,332600005.0
2006-03-06 22:18:00,117.527,117.535,117.524,117.53,557299999.0
2006-03-06 22:19:00,117.529,117.537,117.529,117.532,289000004.0
2006-03-06 22:20:00,117.53,117.53,117.527,117.528,149800002.0
2006-03-06 22:21:00,117.53,117.535,117.523,117.535,191299996.0
2006-03-06 22:22:00,117.535,117.544,117.535,117.544,305199996.0
2006-03-06 22:23:00,117.549,117.556,117.549,117.555,97900003.0
2006-03-06 22:24:00,117.558,117.558,117.544,117.548,344300004.0
2006-03-06 22:25:00,117.553,117.553,117.54,117.546,228499999.0
2006-03-06 22:26:00,117.541,117.547,117.523,117.527,212199999.0
2006-03-06 22:27:00,117.53,117.534,117.523,117.534,813399992.0
2006-03-06 22:28:00,117.533,117.533,117.517,117.527,383599995.0
2006-03-06 22:29:00,117.523,117.527,117.521,117.521,148899997.0
2006-03-06 22:30:00,117.53,117.53,117.528,117.528,225499995.0
2006-03-06 22:31:00,117.528,117.537,117.527,117.537,295500000.0
2006-03-06 22:32:00,117.538,117.538,117.53,117.538,377600001.0
2006-03-06 22:33:00,117.545,117.545,117.537,117.54,855899993.0
2006-03-06 22:34:00,117.536,117.555,117.532,117.535,1226699995.0
2006-03-06 22:35:00,117.54,117.545,117.54,117.54,205499998.0
2006-03-06 22:36:00,117.54,117.545,117.535,117.54,837300005.0
2006-03-06 22:37:00,117.536,117.538,117.529,117.538,233000003.0
2006-03-06 22:38:00,117.545,117.545,117.535,117.535,95699997.0
2006-03-06 22:39:00,117.533,117.539,117.522,117.522,219300002.0
2006-03-06 22:40:00,117.522,117.533,117.519,117.521,786599997.0
2006-03-06 22:41:00,117.531,117.542,117.531,117.542,261299999.0
2006-03-06 22:42:00,117.54,117.545,117.54,117.54,200600002.0
2006-03-06 22:43:00,117.539,117.548,117.537,117.545,257499999.0
2006-03-06 22:44:00,117.548,117.549,117.542,117.545,244600005.0
2006-03-06 22:45:00,117.55,117.55,117.534,117.545,635199992.0
2006-03-06 22:46:00,117.548,117.548,117.533,117.533,360900005.0
2006-03-06 22:47:00,117.548,117.555,117.541,117.546,308000000.0
2006-03-06 22:48:00,117.55,117.557,117.543,117.547,365300003.0
2006-03-06 22:49:00,117.561,117.575,117.551,117.575,281800002.0
2006-03-06 22:50:00,117.573,117.577,117.559,117.559,446000006.0
2006-03-06 22:51:00,117.569,117.573,117.557,117.557,366599999.0
2006-03-06 22:52:00,117.554,117.571,117.554,117.562,172499999.0
2006-03-06 22:53:00,117.566,117.566,117.537,117.537,400699997.0
2006-03-06 22:54:00,117.536,117.546,117.535,117.542,282800001.0
2006-03-06 22:55:00,117.54,117.545,117.54,117.54,433200007.0
2006-03-06 22:56:00,117.54,117.545,117.535,117.535,256800002.0
2006-03-06 22:57:00,117.535,117.54,117.535,117.535,330300000.0
2006-03-06 22:58:00,117.534,117.552,117.532,117.552,244599996.0
2006-03-06 22:59:00,117.54,117.545,117.53,117.535,297600004.0
2006-03-06 23:00:00,117.534,117.556,117.534,117.551,296099999.0
2006-03-06 23:01:00,117.559,117.559,117.55,117.557,148500002.0
2006-03-06 23:02:00,117.555,117.555,117.527,117.529,112900001.0
2006-03-06 23:03:00,117.539,117.541,117.519,117.519,130599999.0
2006-03-06 23:04:00,117.527,117.534,117.519,117.519,151499999.0
2006-03-06 23:05:00,117.524,117.532,117.523,117.523,128700000.0
2006-03-06 23:06:00,117.533,117.533,117.522,117.522,196399999.0
2006-03-06 23:07:00,117.522,117.534,117.522,117.528,275300004.0
2006-03-06 23:08:00,117.53,117.535,117.528,117.528,255199997.0
2006-03-06 23:09:00,117.538,117.547,117.538,117.542,122499998.0
2006-03-06 23:10:00,117.545,117.557,117.545,117.557,444899992.0
2006-03-06 23:11:00,117.562,117.562,117.552,117.558,195700001.0
2006-03-06 23:12:00,117.558,117.565,117.555,117.56,154399998.0
2006-03-06 23:13:00,117.559,117.559,117.542,117.542,278399998.0
2006-03-06 23:14:00,117.541,117.555,117.541,117.55,234700001.0
2006-03-06 23:15:00,117.549,117.564,117.549,117.563,126699999.0
2006-03-06 23:16:00,117.559,117.572,117.559,117.568,194999999.0
2006-03-06 23:17:00,117.569,117.574,117.557,117.557,167200002.0
2006-03-06 23:18:00,117.558,117.564,117.55,117.552,191300000.0
2006-03-06 23:19:00,117.547,117.555,117.547,117.55,338600001.0
2006-03-06 23:20:00,117.55,117.55,117.544,117.546,106099999.0
2006-03-06 23:21:00,117.543,117.545,117.54,117.54,251199998.0
2006-03-06 23:22:00,117.542,117.548,117.539,117.543,195400000.0
2006-03-06 23:23:00,117.55,117.55,117.543,117.548,105000001.0
2006-03-06 23:24:00,117.551,117.551,117.538,117.547,168500000.0
2006-03-06 23:25:00,117.55,117.55,117.526,117.528,408600000.0
2006-03-06 23:26:00,117.52,117.528,117.519,117.525,371500005.0
2006-03-06 23:27:00,117.522,117.525,117.517,117.525,288999997.0
2006-03-06 23:28:00,117.52,117.525,117.517,117.52,188800003.0
2006-03-06 23:29:00,117.523,117.525,117.52,117.52,111700001.0
2006-03-06 23:30:00,117.523,117.525,117.52,117.525,95299998.0
2006-03-06 23:31:00,117.527,117.545,117.523,117.545,231199997.0
2006-03-06 23:32:00,117.543,117.55,117.539,117.539,217299999.0
2006-03-06 23:33:00,117.537,117.54,117.53,117.539,232099999.0
2006-03-06 23:34:00,117.541,117.541,117.535,117.539,263000000.0
2006-03-06 23:35:00,117.533,117.534,117.526,117.526,283400005.0
2006-03-06 23:36:00,117.529,117.53,117.523,117.524,324200008.0
2006-03-06 23:37:00,117.52,117.525,117.518,117.525,56200000.0
2006-03-06 23:38:00,117.52,117.525,117.518,117.52,177400003.0
2006-03-06 23:39:00,117.522,117.525,117.522,117.525,26100000.0
2006-03-06 23:40:00,117.52,117.525,117.515,117.518,350099995.0
2006-03-06 23:41:00,117.515,117.525,117.515,117.525,87600002.0
2006-03-06 23:42:00,117.521,117.532,117.521,117.532,79700002.0
2006-03-06 23:43:00,117.528,117.54,117.526,117.527,278900002.0
2006-03-06 23:44:00,117.52,117.528,117.52,117.52,229700000.0
2006-03-06 23:45:00,117.528,117.536,117.528,117.528,350700006.0
2006-03-06 23:46:00,117.535,117.535,117.53,117.53,174599998.0
2006-03-06 23:47:00,117.524,117.529,117.524,117.529,84000000.0
2006-03-06 23:48:00,117.527,117.533,117.519,117.533,293700002.0
2006-03-06 23:49:00,117.537,117.541,117.532,117.533,161400002.0
2006-03-06 23:50:00,117.528,117.535,117.528,117.535,206800005.0
2006-03-06 23:51:00,117.533,117.542,117.53,117.53,120300000.0
2006-03-06 23:52:00,117.538,117.538,117.528,117.528,227299999.0
2006-03-06 23:53:00,117.532,117.532,117.525,117.53,418999991.0
2006-03-06 23:54:00,117.535,117.538,117.528,117.528,172300001.0
2006-03-06 23:55:00,117.532,117.537,117.528,117.536,118899999.0
2006-03-06 23:56:00,117.538,117.538,117.528,117.53,194400002.0
2006-03-06 23:57:00,117.532,117.54,117.532,117.534,181000004.0
2006-03-06 23:58:00,117.545,117.56,117.545,117.556,233500001.0
2006-03-06 23:59:00,117.565,117.565,117.555,117.555,219900002.0
2006-03-07 00:00:00,117.569,117.596,117.569,117.58,139700001.0
2006-03-07 00:01:00,117.582,117.597,117.573,117.583,293900004.0
2006-03-07 00:02:00,117.59,117.601,117.584,117.593,200999999.0
2006-03-07 00:03:00,117.598,117.6,117.573,117.577,120100000.0
2006-03-07 00:04:00,117.576,117.587,117.571,117.572,288600000.0
2006-03-07 00:05:00,117.568,117.584,117.555,117.584,112400002.0
2006-03-07 00:06:00,117.57,117.584,117.562,117.579,191599997.0
2006-03-07 00:07:00,117.57,117.58,117.561,117.561,429900002.0
2006-03-07 00:08:00,117.579,117.579,117.561,117.561,247900003.0
2006-03-07 00:09:00,117.56,117.581,117.555,117.567,396800000.0
2006-03-07 00:10:00,117.56,117.588,117.554,117.588,156300001.0
2006-03-07 00:11:00,117.572,117.587,117.557,117.581,293800000.0
2006-03-07 00:12:00,117.568,117.584,117.56,117.572,373500000.0
2006-03-07 00:13:00,117.548,117.59,117.546,117.587,269200005.0
2006-03-07 00:14:00,117.587,117.591,117.557,117.557,391099996.0
2006-03-07 00:15:00,117.577,117.591,117.555,117.568,271700005.0
2006-03-07 00:16:00,117.58,117.615,117.573,117.597,317399999.0
2006-03-07 00:17:00,117.584,117.6,117.563,117.565,305800002.0
2006-03-07 00:18:00,117.572,117.597,117.565,117.592,271200001.0
2006-03-07 00:19:00,117.586,117.586,117.564,117.574,343100007.0
2006-03-07 00:20:00,117.577,117.6,117.567,117.59,302600002.0
2006-03-07 00:21:00,117.58,117.589,117.566,117.578,238300000.0
2006-03-07 00:22:00,117.566,117.593,117.566,117.583,234999999.0
2006-03-07 00:23:00,117.592,117.601,117.572,117.577,197500004.0
2006-03-07 00:24:00,117.572,117.604,117.566,117.599,234199999.0
2006-03-07 00:25:00,117.59,117.61,117.579,117.594,198300003.0
2006-03-07 00:26:00,117.597,117.609,117.571,117.571,192000001.0
2006-03-07 00:27:00,117.557,117.56,117.551,117.56,328499999.0
2006-03-07 00:28:00,117.556,117.562,117.545,117.562,304600002.0
2006-03-07 00:29:00,117.56,117.566,117.55,117.554,244299996.0
2006-03-07 00:30:00,117.556,117.563,117.549,117.563,200000001.0
2006-03-07 00:31:00,117.565,117.565,117.555,117.563,235400004.0
2006-03-07 00:32:00,117.568,117.572,117.561,117.561,234399999.0
2006-03-07 00:33:00,117.567,117.567,117.553,117.563,164099998.0
2006-03-07 00:34:00,117.565,117.565,117.565,117.565,95799999.0
2006-03-07 00:35:00,117.565,117.567,117.56,117.565,378099999.0
2006-03-07 00:36:00,117.562,117.562,117.542,117.542,260099997.0
2006-03-07 00:37:00,117.547,117.55,117.538,117.545,309700005.0
2006-03-07 00:38:00,117.547,117.547,117.54,117.54,283500003.0
2006-03-07 00:39:00,117.547,117.571,117.547,117.571,260400004.0
2006-03-07 00:40:00,117.575,117.575,117.562,117.567,189500003.0
2006-03-07 00:41:00,117.57,117.573,117.567,117.57,213699999.0
2006-03-07 00:42:00,117.57,117.57,117.56,117.567,401700000.0
2006-03-07 00:43:00,117.571,117.576,117.565,117.57,332200001.0
2006-03-07 00:44:00,117.567,117.575,117.565,117.568,242299997.0
2006-03-07 00:45:00,117.577,117.583,117.573,117.578,64100000.0
2006-03-07 00:46:00,117.588,117.593,117.586,117.593,272399996.0
2006-03-07 00:47:00,117.606,117.616,117.606,117.61,187000001.0
2006-03-07 00:48:00,117.617,117.64,117.617,117.637,175999996.0
2006-03-07 00:49:00,117.636,117.641,117.634,117.64,137100004.0
2006-03-07 00:50:00,117.634,117.634,117.611,117.623,164999998.0
2006-03-07 00:51:00,117.62,117.631,117.62,117.623,126899998.0
2006-03-07 00:52:00,117.63,117.64,117.628,117.628,261999995.0
2006-03-07 00:53:00,117.63,117.639,117.627,117.639,376399999.0
2006-03-07 00:54:00,117.645,117.645,117.617,117.617,89800001.0
2006-03-07 00:55:00,117.613,117.62,117.606,117.609,189300001.0
2006-03-07 00:56:00,117.599,117.603,117.588,117.588,241299995.0
2006-03-07 00:57:00,117.584,117.603,117.579,117.603,191499999.0
2006-03-07 00:58:00,117.611,117.611,117.6,117.602,148500002.0
2006-03-07 00:59:00,117.61,117.61,117.605,117.61,86799998.0
2006-03-07 01:00:00,117.604,117.613,117.6,117.613,130599999.0
2006-03-07 01:01:00,117.618,117.62,117.612,117.62,197899998.0
2006-03-07 01:02:00,117.622,117.629,117.618,117.627,227199997.0
2006-03-07 01:03:00,117.63,117.638,117.623,117.635,363399999.0
2006-03-07 01:04:00,117.638,117.638,117.631,117.631,184800005.0
2006-03-07 01:05:00,117.635,117.635,117.635,117.635,24000000.0
2006-03-07 01:06:00,117.628,117.628,117.599,117.605,327500007.0
2006-03-07 01:07:00,117.605,117.619,117.605,117.615,410100001.0
2006-03-07 01:08:00,117.61,117.61,117.608,117.61,42300001.0
2006-03-07 01:09:00,117.615,117.615,117.61,117.61,126200000.0
2006-03-07 01:10:00,117.611,117.611,117.583,117.584,377799997.0
2006-03-07 01:11:00,117.575,117.575,117.557,117.565,238200001.0
2006-03-07 01:12:00,117.558,117.563,117.556,117.563,273399998.0
2006-03-07 01:13:00,117.563,117.576,117.563,117.567,267200001.0
2006-03-07 01:14:00,117.572,117.572,117.57,117.57,139099998.0
2006-03-07 01:15:00,117.577,117.58,117.572,117.575,143199998.0
2006-03-07 01:16:00,117.582,117.588,117.578,117.588,288700002.0
2006-03-07 01:17:00,117.591,117.595,117.586,117.595,358899995.0
2006-03-07 01:18:00,117.595,117.595,117.59,117.595,203700002.0
2006-03-07 01:19:00,117.587,117.597,117.585,117.595,222400005.0
2006-03-07 01:20:00,117.595,117.595,117.587,117.587,145599999.0
2006-03-07 01:21:00,117.587,117.589,117.58,117.58,43300001.0
2006-03-07 01:22:00,117.587,117.594,117.584,117.589,238200000.0
2006-03-07 01:23:00,117.597,117.601,117.595,117.601,148800005.0
2006-03-07 01:24:00,117.601,117.601,117.599,117.599,59900002.0
2006-03-07 01:25:00,117.59,117.595,117.582,117.587,194500000.0
2006-03-07 01:26:00,117.583,117.583,117.569,117.569,303699997.0
2006-03-07 01:27:00,117.58,117.58,117.572,117.58,193400001.0
2006-03-07 01:28:00,117.572,117.58,117.572,117.578,227600004.0
2006-03-07 01:29:00,117.574,117.579,117.559,117.567,333000003.0
2006-03-07 01:30:00,117.569,117.588,117.562,117.562,219000003.0
2006-03-07 01:31:00,117.55,117.558,117.541,117.547,277399998.0
2006-03-07 01:32:00,117.54,117.545,117.535,117.545,232199998.0
2006-03-07 01:33:00,117.54,117.545,117.54,117.545,78000000.0
2006-03-07 01:34:00,117.54,117.545,117.535,117.54,263499998.0
2006-03-07 01:35:00,117.555,117.59,117.555,117.57,357100001.0
2006-03-07 01:36:00,117.567,117.574,117.563,117.563,245700000.0
2006-03-07 01:37:00,117.561,117.571,117.552,117.552,261699999.0
2006-03-07 01:38:00,117.559,117.581,117.556,117.581,262800003.0
2006-03-07 01:39:00,117.573,117.585,117.573,117.581,172399998.0
2006-03-07 01:40:00,117.597,117.615,117.597,117.61,89999998.0
2006-03-07 01:41:00,117.644,117.698,117.644,117.697,95200000.0
2006-03-07 01:42:00,117.696,117.7,117.675,117.675,122900000.0
2006-03-07 01:43:00,117.658,117.658,117.618,117.623,283400000.0
2006-03-07 01:44:00,117.616,117.624,117.615,117.618,133900001.0
2006-03-07 01:45:00,117.61,117.61,117.579,117.594,288200000.0
2006-03-07 01:46:00,117.584,117.603,117.582,117.603,388600001.0
2006-03-07 01:47:00,117.607,117.626,117.607,117.616,263900003.0
2006-03-07 01:48:00,117.625,117.633,117.621,117.631,265500001.0
2006-03-07 01:49:00,117.637,117.642,117.633,117.637,282499998.0
2006-03-07 01:50:00,117.628,117.631,117.626,117.627,106300001.0
2006-03-07 01:51:00,117.624,117.624,117.584,117.587,172700004.0
2006-03-07 01:52:00,117.592,117.613,117.592,117.602,192300001.0
2006-03-07 01:53:00,117.601,117.61,117.597,117.61,134199998.0
2006-03-07 01:54:00,117.602,117.605,117.593,117.603,281799999.0
2006-03-07 01:55:00,117.604,117.604,117.586,117.598,208600001.0
2006-03-07 01:56:00,117.594,117.597,117.589,117.59,269800004.0
2006-03-07 01:57:00,117.583,117.605,117.583,117.605,238000002.0
2006-03-07 01:58:00,117.609,117.609,117.601,117.603,137600000.0
2006-03-07 01:59:00,117.605,117.606,117.589,117.589,309000000.0
2006-03-07 02:00:00,117.596,117.597,117.583,117.593,206900000.0
2006-03-07 02:01:00,117.585,117.585,117.559,117.56,242500004.0
2006-03-07 02:02:00,117.551,117.557,117.548,117.555,244900000.0
2006-03-07 02:03:00,117.547,117.547,117.525,117.525,290999993.0
2006-03-07 02:04:00,117.521,117.522,117.475,117.475,298199998.0
2006-03-07 02:05:00,117.482,117.503,117.474,117.485,249800002.0
2006-03-07 02:06:00,117.493,117.493,117.48,117.48,139199994.0
2006-03-07 02:07:00,117.482,117.507,117.482,117.507,103100002.0
2006-03-07 02:08:00,117.506,117.507,117.488,117.488,241300003.0
2006-03-07 02:09:00,117.493,117.502,117.489,117.494,379800002.0
2006-03-07 02:10:00,117.485,117.496,117.479,117.495,369200001.0
2006-03-07 02:11:00,117.511,117.533,117.511,117.53,296600003.0
2006-03-07 02:12:00,117.532,117.532,117.515,117.52,198799996.0
2006-03-07 02:13:00,117.515,117.52,117.508,117.508,275600002.0
2006-03-07 02:14:00,117.505,117.511,117.496,117.507,64099998.0
2006-03-07 02:15:00,117.51,117.519,117.51,117.519,190399999.0
2006-03-07 02:16:00,117.528,117.535,117.528,117.533,202700001.0
2006-03-07 02:17:00,117.537,117.539,117.531,117.531,76500001.0
2006-03-07 02:18:00,117.522,117.533,117.515,117.525,89200001.0
2006-03-07 02:19:00,117.52,117.534,117.514,117.514,265999998.0
2006-03-07 02:20:00,117.507,117.522,117.507,117.518,163000003.0
2006-03-07 02:21:00,117.514,117.523,117.507,117.523,205599998.0
2006-03-07 02:22:00,117.522,117.525,117.518,117.525,217100002.0
2006-03-07 02:23:00,117.523,117.532,117.522,117.522,168899995.0
2006-03-07 02:24:00,117.527,117.528,117.523,117.527,208100005.0
2006-03-07 02:25:00,117.523,117.523,117.509,117.509,129300000.0
2006-03-07 02:26:00,117.508,117.517,117.503,117.503,369699996.0
2006-03-07 02:27:00,117.505,117.509,117.496,117.498,307299999.0
2006-03-07 02:28:00,117.505,117.522,117.505,117.508,156600000.0
2006-03-07 02:29:00,117.513,117.515,117.502,117.509,132400001.0
2006-03-07 02:30:00,117.515,117.515,117.495,117.51,174199998.0
2006-03-07 02:31:00,117.515,117.515,117.51,117.515,377600007.0
2006-03-07 02:32:00,117.518,117.527,117.518,117.518,227899999.0
2006-03-07 02:33:00,117.518,117.521,117.514,117.514,111400000.0
2006-03-07 02:34:00,117.512,117.52,117.51,117.517,247200002.0
2006-03-07 02:35:00,117.507,117.514,117.503,117.507,298399996.0
2006-03-07 02:36:00,117.51,117.52,117.51,117.515,270599997.0
2006-03-07 02:37:00,117.514,117.516,117.514,117.516,62900001.0
2006-03-07 02:38:00,117.519,117.525,117.513,117.517,212300003.0
2006-03-07 02:39:00,117.517,117.531,117.517,117.53,194600003.0
2006-03-07 02:40:00,117.534,117.54,117.531,117.535,345199997.0
2006-03-07 02:41:00,117.535,117.535,117.525,117.532,210700007.0
2006-03-07 02:42:00,117.545,117.593,117.545,117.589,308599993.0
2006-03-07 02:43:00,117.597,117.597,117.58,117.58,162100000.0
2006-03-07 02:44:00,117.58,117.583,117.573,117.577,177099998.0
2006-03-07 02:45:00,117.571,117.584,117.571,117.572,676599989.0
2006-03-07 02:46:00,117.587,117.6,117.581,117.595,174799998.0
2006-03-07 02:47:00,117.597,117.606,117.59,117.597,350899998.0
2006-03-07 02:48:00,117.594,117.594,117.58,117.582,160900001.0
2006-03-07 02:49:00,117.578,117.578,117.551,117.568,273200006.0
2006-03-07 02:50:00,117.563,117.564,117.553,117.564,201499998.0
2006-03-07 02:51:00,117.57,117.575,117.559,117.566,272800006.0
2006-03-07 02:52:00,117.577,117.578,117.561,117.561,273599999.0
2006-03-07 02:53:00,117.563,117.609,117.563,117.609,254900004.0
2006-03-07 02:54:00,117.623,117.627,117.615,117.615,204399994.0
2006-03-07 02:55:00,117.62,117.64,117.62,117.64,221600001.0
2006-03-07 02:56:00,117.65,117.666,117.637,117.651,207300001.0
2006-03-07 02:57:00,117.645,117.645,117.626,117.639,206799999.0
2006-03-07 02:58:00,117.65,117.672,117.646,117.672,168600002.0
2006-03-07 02:59:00,117.692,117.696,117.67,117.67,346599998.0
2006-03-07 03:00:00,117.67,117.676,117.655,117.655,285599993.0
2006-03-07 03:01:00,117.657,117.668,117.657,117.667,210199999.0
2006-03-07 03:02:00,117.66,117.664,117.656,117.662,283200002.0
2006-03-07 03:03:00,117.653,117.653,117.634,117.639,127100002.0
2006-03-07 03:04:00,117.636,117.67,117.636,117.67,195600002.0
2006-03-07 03:05:00,117.68,117.707,117.68,117.701,254100000.0
2006-03-07 03:06:00,117.718,117.721,117.704,117.708,164099995.0
2006-03-07 03:07:00,117.695,117.695,117.67,117.686,342400004.0
2006-03-07 03:08:00,117.686,117.695,117.679,117.679,352299999.0
2006-03-07 03:09:00,117.67,117.67,117.654,117.665,207999996.0
2006-03-07 03:10:00,117.662,117.672,117.656,117.672,127900003.0
2006-03-07 03:11:00,117.672,117.679,117.668,117.668,198800001.0
2006-03-07 03:12:00,117.672,117.672,117.658,117.67,73700001.0
2006-03-07 03:13:00,117.67,117.673,117.665,117.667,318000001.0
2006-03-07 03:14:00,117.653,117.653,117.634,117.634,88700000.0
2006-03-07 03:15:00,117.642,117.649,117.636,117.646,326800000.0
2006-03-07 03:16:00,117.64,117.655,117.64,117.655,109300000.0
2006-03-07 03:17:00,117.647,117.649,117.637,117.637,245300000.0
2006-03-07 03:18:00,117.633,117.636,117.626,117.629,174200001.0
2006-03-07 03:19:00,117.613,117.617,117.613,117.617,2300000.0
2006-03-07 03:20:00,117.608,117.608,117.591,117.599,178900002.0
2006-03-07 03:21:00,117.603,117.603,117.596,117.601,198199999.0
2006-03-07 03:22:00,117.609,117.632,117.609,117.632,266499997.0
2006-03-07 03:23:00,117.631,117.638,117.629,117.637,115799999.0
2006-03-07 03:24:00,117.642,117.642,117.626,117.629,427200003.0
2006-03-07 03:25:00,117.625,117.632,117.62,117.621,163299998.0
2006-03-07 03:26:00,117.633,117.633,117.62,117.627,164900001.0
2006-03-07 03:27:00,117.633,117.633,117.625,117.633,124900001.0
2006-03-07 03:28:00,117.637,117.643,117.633,117.643,357900002.0
2006-03-07 03:29:00,117.642,117.642,117.634,117.638,80200000.0
2006-03-07 03:30:00,117.624,117.642,117.624,117.642,262999992.0
2006-03-07 03:31:00,117.643,117.643,117.63,117.631,178599995.0
2006-03-07 03:32:00,117.629,117.633,117.626,117.628,424800000.0
2006-03-07 03:33:00,117.631,117.631,117.606,117.62,200399996.0
2006-03-07 03:34:00,117.621,117.621,117.601,117.601,285100003.0
2006-03-07 03:35:00,117.592,117.608,117.592,117.605,483200001.0
2006-03-07 03:36:00,117.598,117.602,117.59,117.602,270099998.0
2006-03-07 03:37:00,117.595,117.595,117.586,117.588,182600000.0
2006-03-07 03:38:00,117.593,117.604,117.581,117.604,233400002.0
2006-03-07 03:39:00,117.617,117.629,117.617,117.625,189899999.0
2006-03-07 03:40:00,117.622,117.622,117.596,117.598,304599998.0
2006-03-07 03:41:00,117.58,117.58,117.554,117.564,204899997.0
2006-03-07 03:42:00,117.559,117.567,117.551,117.567,215700006.0
2006-03-07 03:43:00,117.572,117.586,117.572,117.573,245700006.0
2006-03-07 03:44:00,117.576,117.601,117.576,117.601,313300001.0
2006-03-07 03:45:00,117.607,117.609,117.593,117.603,85400001.0
2006-03-07 03:46:00,117.599,117.601,117.593,117.593,210099998.0
2006-03-07 03:47:00,117.6,117.618,117.599,117.611,129899999.0
2006-03-07 03:48:00,117.617,117.619,117.614,117.616,159699999.0
2006-03-07 03:49:00,117.616,117.62,117.615,117.618,231000004.0
2006-03-07 03:50:00,117.625,117.625,117.617,117.623,65000000.0
2006-03-07 03:51:00,117.62,117.622,117.612,117.617,248600001.0
2006-03-07 03:52:00,117.617,117.622,117.611,117.612,269600003.0
2006-03-07 03:53:00,117.612,117.621,117.609,117.609,206599999.0
2006-03-07 03:54:00,117.606,117.617,117.605,117.617,185500000.0
2006-03-07 03:55:00,117.611,117.611,117.59,117.592,185100000.0
2006-03-07 03:56:00,117.595,117.61,117.595,117.61,73500000.0
2006-03-07 03:57:00,117.607,117.618,117.605,117.618,58200000.0
2006-03-07 03:58:00,117.618,117.626,117.617,117.617,353000006.0
2006-03-07 03:59:00,117.612,117.612,117.592,117.594,232899999.0
2006-03-07 04:00:00,117.592,117.602,117.585,117.597,267900001.0
2006-03-07 04:01:00,117.592,117.601,117.59,117.595,246799997.0
2006-03-07 04:02:00,117.59,117.595,117.59,117.595,81199996.0
2006-03-07 04:03:00,117.583,117.583,117.577,117.577,8700000.0
2006-03-07 04:04:00,117.577,117.578,117.563,117.574,294699999.0
2006-03-07 04:05:00,117.573,117.573,117.561,117.568,273200000.0
2006-03-07 04:06:00,117.58,117.602,117.58,117.602,385700005.0
2006-03-07 04:07:00,117.601,117.601,117.59,117.598,293200003.0
2006-03-07 04:08:00,117.6,117.605,117.595,117.605,396100007.0
2006-03-07 04:09:00,117.605,117.605,117.597,117.598,257600000.0
2006-03-07 04:10:00,117.598,117.61,117.589,117.61,193699997.0
2006-03-07 04:11:00,117.61,117.613,117.61,117.61,277100004.0
2006-03-07 04:12:00,117.612,117.616,117.603,117.616,341999997.0
2006-03-07 04:13:00,117.61,117.61,117.593,117.603,145000001.0
2006-03-07 04:14:00,117.605,117.605,117.6,117.605,321300004.0
2006-03-07 04:15:00,117.602,117.602,117.584,117.588,443800004.0
2006-03-07 04:16:00,117.576,117.576,117.566,117.571,240100004.0
2006-03-07 04:17:00,117.569,117.574,117.564,117.568,99600000.0
2006-03-07 04:18:00,117.559,117.57,117.558,117.567,163000001.0
2006-03-07 04:19:00,117.567,117.573,117.563,117.567,210100000.0
2006-03-07 04:20:00,117.56,117.565,117.56,117.563,239200000.0
2006-03-07 04:21:00,117.568,117.571,117.557,117.558,290400002.0
2006-03-07 04:22:00,117.554,117.559,117.542,117.542,112599998.0
2006-03-07 04:23:00,117.535,117.542,117.529,117.542,160799998.0
2006-03-07 04:24:00,117.538,117.55,117.538,117.545,130000003.0
2006-03-07 04:25:00,117.54,117.545,117.538,117.545,123800001.0
2006-03-07 04:26:00,117.537,117.545,117.535,117.543,191500003.0
2006-03-07 04:27:00,117.54,117.545,117.537,117.54,383000001.0
2006-03-07 04:28:00,117.543,117.545,117.537,117.538,205699999.0
2006-03-07 04:29:00,117.54,117.545,117.54,117.545,55900002.0
2006-03-07 04:30:00,117.54,117.547,117.537,117.54,230800002.0
2006-03-07 04:31:00,117.535,117.535,117.53,117.535,295400002.0
2006-03-07 04:32:00,117.53,117.531,117.522,117.528,257300001.0
2006-03-07 04:33:00,117.528,117.532,117.519,117.532,282299998.0
2006-03-07 04:34:00,117.525,117.536,117.522,117.535,319800001.0
2006-03-07 04:35:00,117.532,117.535,117.522,117.535,158700002.0
2006-03-07 04:36:00,117.532,117.549,117.532,117.548,117699997.0
2006-03-07 04:37:00,117.545,117.554,117.54,117.545,176899999.0
2006-03-07 04:38:00,117.551,117.551,117.527,117.527,305100009.0
2006-03-07 04:39:00,117.526,117.527,117.524,117.527,188299999.0
2006-03-07 04:40:00,117.528,117.531,117.522,117.522,147300002.0
2006-03-07 04:41:00,117.52,117.529,117.52,117.52,303900003.0
2006-03-07 04:42:00,117.528,117.533,117.523,117.527,274900000.0
2006-03-07 04:43:00,117.538,117.538,117.53,117.53,71599998.0
2006-03-07 04:44:00,117.535,117.543,117.531,117.531,296199999.0
2006-03-07 04:45:00,117.535,117.537,117.523,117.535,193799997.0
2006-03-07 04:46:00,117.537,117.544,117.537,117.539,338099999.0
2006-03-07 04:47:00,117.545,117.545,117.54,117.545,193900005.0
2006-03-07 04:48:00,117.54,117.54,117.491,117.491,215000002.0
2006-03-07 04:49:00,117.487,117.494,117.481,117.49,354299998.0
2006-03-07 04:50:00,117.485,117.491,117.48,117.48,145399998.0
2006-03-07 04:51:00,117.487,117.493,117.476,117.476,207599995.0
2006-03-07 04:52:00,117.482,117.482,117.461,117.461,102900000.0
2006-03-07 04:53:00,117.471,117.482,117.471,117.473,203499996.0
2006-03-07 04:54:00,117.488,117.51,117.485,117.51,122900001.0
2006-03-07 04:55:00,117.517,117.519,117.503,117.506,221800003.0
2006-03-07 04:56:00,117.506,117.509,117.5,117.502,173599999.0
2006-03-07 04:57:00,117.494,117.505,117.494,117.499,303000006.0
2006-03-07 04:58:00,117.482,117.482,117.479,117.479,63099999.0
2006-03-07 04:59:00,117.468,117.472,117.464,117.465,132099998.0
2006-03-07 05:00:00,117.465,117.47,117.457,117.457,333300002.0
2006-03-07 05:01:00,117.447,117.451,117.439,117.45,188799997.0
2006-03-07 05:02:00,117.433,117.433,117.409,117.413,208700001.0
2006-03-07 05:03:00,117.413,117.42,117.4,117.42,166300005.0
2006-03-07 05:04:00,117.416,117.416,117.395,117.406,171100004.0
2006-03-07 05:05:00,117.415,117.422,117.398,117.398,256100000.0
2006-03-07 05:06:00,117.392,117.401,117.377,117.378,467799994.0
2006-03-07 05:07:00,117.383,117.383,117.377,117.377,56300001.0
2006-03-07 05:08:00,117.387,117.401,117.387,117.393,159200003.0
2006-03-07 05:09:00,117.39,117.412,117.39,117.412,303200000.0
2006-03-07 05:10:00,117.413,117.413,117.401,117.408,279599997.0
2006-03-07 05:11:00,117.412,117.42,117.407,117.417,230799999.0
2006-03-07 05:12:00,117.413,117.421,117.412,117.417,188700006.0
2006-03-07 05:13:00,117.412,117.412,117.405,117.412,108399999.0
2006-03-07 05:14:00,117.413,117.413,117.407,117.407,179500004.0
2006-03-07 05:15:00,117.396,117.405,117.396,117.405,258700000.0
2006-03-07 05:16:00,117.407,117.414,117.402,117.414,331200006.0
2006-03-07 05:17:00,117.414,117.414,117.404,117.407,163500001.0
2006-03-07 05:18:00,117.403,117.403,117.392,117.402,101600002.0
2006-03-07 05:19:00,117.397,117.41,117.397,117.397,399200001.0
2006-03-07 05:20:00,117.405,117.405,117.405,117.405,32700001.0
2006-03-07 05:21:00,117.402,117.403,117.394,117.403,305900003.0
2006-03-07 05:22:00,117.4,117.405,117.395,117.405,159600002.0
2006-03-07 05:23:00,117.399,117.404,117.393,117.399,201199998.0
2006-03-07 05:24:00,117.401,117.411,117.401,117.403,171800004.0
2006-03-07 05:25:00,117.4,117.412,117.395,117.395,231000000.0
2006-03-07 05:26:00,117.396,117.425,117.396,117.425,229499994.0
2006-03-07 05:27:00,117.428,117.439,117.428,117.432,233500002.0
2006-03-07 05:28:00,117.428,117.446,117.428,117.446,188700001.0
2006-03-07 05:29:00,117.45,117.453,117.45,117.453,98300003.0
2006-03-07 05:30:00,117.461,117.461,117.445,117.453,219600001.0
2006-03-07 05:31:00,117.45,117.452,117.44,117.44,214200001.0
2006-03-07 05:32:00,117.438,117.448,117.437,117.448,277499999.0
2006-03-07 05:33:00,117.449,117.449,117.439,117.445,293400001.0
2006-03-07 05:34:00,117.44,117.451,117.44,117.441,296699999.0
2006-03-07 05:35:00,117.447,117.45,117.447,117.45,173299997.0
2006-03-07 05:36:00,117.451,117.451,117.437,117.437,50299999.0
2006-03-07 05:37:00,117.442,117.454,117.442,117.451,243699999.0
2006-03-07 05:38:00,117.448,117.448,117.435,117.442,109999998.0
2006-03-07 05:39:00,117.437,117.439,117.432,117.436,304000004.0
2006-03-07 05:40:00,117.435,117.44,117.427,117.429,311400007.0
2006-03-07 05:41:00,117.428,117.433,117.427,117.429,286300003.0
2006-03-07 05:42:00,117.43,117.435,117.425,117.43,327599997.0
2006-03-07 05:43:00,117.438,117.44,117.427,117.433,414300004.0
2006-03-07 05:44:00,117.428,117.428,117.413,117.413,226399998.0
2006-03-07 05:45:00,117.411,117.411,117.392,117.401,236899998.0
2006-03-07 05:46:00,117.397,117.397,117.393,117.393,107199997.0
2006-03-07 05:47:00,117.393,117.41,117.393,117.406,326400002.0
2006-03-07 05:48:00,117.403,117.41,117.401,117.41,73399999.0
2006-03-07 05:49:00,117.411,117.411,117.401,117.402,218400005.0
2006-03-07 05:50:00,117.403,117.405,117.392,117.405,231999996.0
2006-03-07 05:51:00,117.402,117.402,117.399,117.4,91499998.0
2006-03-07 05:52:00,117.396,117.398,117.39,117.39,103300000.0
2006-03-07 05:53:00,117.386,117.401,117.386,117.399,223100001.0
2006-03-07 05:54:00,117.4,117.405,117.391,117.397,317900000.0
2006-03-07 05:55:00,117.394,117.394,117.382,117.387,227000002.0
2006-03-07 05:56:00,117.383,117.383,117.372,117.375,349999996.0
2006-03-07 05:57:00,117.37,117.37,117.343,117.343,232799998.0
2006-03-07 05:58:00,117.347,117.352,117.345,117.346,262899999.0
2006-03-07 05:59:00,117.353,117.36,117.351,117.359,187499997.0
2006-03-07 06:00:00,117.356,117.364,117.353,117.362,294900002.0
2006-03-07 06:01:00,117.36,117.371,117.358,117.359,219900001.0
2006-03-07 06:02:00,117.366,117.371,117.36,117.366,227599999.0
2006-03-07 06:03:00,117.361,117.368,117.361,117.363,227099995.0
2006-03-07 06:04:00,117.356,117.365,117.356,117.36,219200002.0
2006-03-07 06:05:00,117.367,117.371,117.364,117.371,152299999.0
2006-03-07 06:06:00,117.379,117.385,117.371,117.384,374899999.0
2006-03-07 06:07:00,117.38,117.385,117.372,117.377,210699997.0
2006-03-07 06:08:00,117.373,117.373,117.363,117.373,169299996.0
2006-03-07 06:09:00,117.377,117.383,117.377,117.383,55700000.0
2006-03-07 06:10:00,117.381,117.381,117.372,117.378,214200004.0
2006-03-07 06:11:00,117.375,117.385,117.375,117.383,473999995.0
2006-03-07 06:12:00,117.381,117.415,117.381,117.415,297899995.0
2006-03-07 06:13:00,117.409,117.421,117.409,117.421,288600002.0
2006-03-07 06:14:00,117.42,117.435,117.42,117.429,163899997.0
2006-03-07 06:15:00,117.429,117.43,117.422,117.422,287699995.0
2006-03-07 06:16:00,117.428,117.43,117.423,117.427,170899999.0
2006-03-07 06:17:00,117.426,117.429,117.426,117.429,28600000.0
2006-03-07 06:18:00,117.427,117.428,117.419,117.42,88900003.0
2006-03-07 06:19:00,117.426,117.429,117.424,117.424,172099997.0
2006-03-07 06:20:00,117.418,117.432,117.418,117.432,224000006.0
2006-03-07 06:21:00,117.433,117.437,117.427,117.435,189300002.0
2006-03-07 06:22:00,117.435,117.435,117.427,117.43,133399998.0
2006-03-07 06:23:00,117.433,117.439,117.428,117.439,234899995.0
2006-03-07 06:24:00,117.435,117.452,117.435,117.452,238999994.0
2006-03-07 06:25:00,117.454,117.454,117.443,117.448,325799996.0
2006-03-07 06:26:00,117.459,117.469,117.455,117.461,106999999.0
2006-03-07 06:27:00,117.47,117.476,117.463,117.472,129800001.0
2006-03-07 06:28:00,117.462,117.465,117.46,117.465,223600005.0
2006-03-07 06:29:00,117.463,117.469,117.457,117.46,228200000.0
2006-03-07 06:30:00,117.463,117.466,117.456,117.46,328500005.0
2006-03-07 06:31:00,117.457,117.462,117.451,117.451,268699999.0
2006-03-07 06:32:00,117.455,117.466,117.449,117.466,314299998.0
2006-03-07 06:33:00,117.462,117.462,117.452,117.458,192900002.0
2006-03-07 06:34:00,117.46,117.465,117.455,117.46,354299998.0
2006-03-07 06:35:00,117.465,117.468,117.457,117.46,339900003.0
2006-03-07 06:36:00,117.464,117.467,117.464,117.466,91800000.0
2006-03-07 06:37:00,117.467,117.503,117.467,117.503,214100000.0
2006-03-07 06:38:00,117.514,117.516,117.504,117.504,215399999.0
2006-03-07 06:39:00,117.505,117.505,117.497,117.498,261899998.0
2006-03-07 06:40:00,117.507,117.507,117.5,117.5,231300000.0
2006-03-07 06:41:00,117.49,117.49,117.477,117.48,158700004.0
2006-03-07 06:42:00,117.48,117.493,117.479,117.493,210499998.0
2006-03-07 06:43:00,117.495,117.495,117.49,117.493,80400001.0
2006-03-07 06:44:00,117.497,117.497,117.493,117.494,117200002.0
2006-03-07 06:45:00,117.488,117.501,117.488,117.488,390700003.0
2006-03-07 06:46:00,117.492,117.496,117.483,117.496,205199998.0
2006-03-07 06:47:00,117.489,117.494,117.471,117.471,226099999.0
2006-03-07 06:48:00,117.456,117.461,117.45,117.452,301000005.0
2006-03-07 06:49:00,117.459,117.467,117.455,117.462,67699999.0
2006-03-07 06:50:00,117.472,117.482,117.464,117.482,261200007.0
2006-03-07 06:51:00,117.482,117.482,117.468,117.468,358499997.0
2006-03-07 06:52:00,117.476,117.487,117.467,117.487,355600002.0
2006-03-07 06:53:00,117.499,117.53,117.499,117.52,276200000.0
2006-03-07 06:54:00,117.527,117.535,117.518,117.535,186800002.0
2006-03-07 06:55:00,117.539,117.543,117.533,117.543,172099999.0
2006-03-07 06:56:00,117.542,117.568,117.535,117.568,208900007.0
2006-03-07 06:57:00,117.584,117.61,117.584,117.61,241499997.0
2006-03-07 06:58:00,117.628,117.653,117.628,117.628,296900000.0
2006-03-07 06:59:00,117.628,117.628,117.617,117.624,230300002.0
2006-03-07 07:00:00,117.619,117.63,117.616,117.619,369499999.0
2006-03-07 07:01:00,117.61,117.63,117.605,117.63,227700000.0
2006-03-07 07:02:00,117.628,117.628,117.613,117.615,110500000.0
2006-03-07 07:03:00,117.622,117.622,117.604,117.604,281300005.0
2006-03-07 07:04:00,117.615,117.631,117.609,117.609,219500005.0
2006-03-07 07:05:00,117.607,117.62,117.605,117.615,222200000.0
2006-03-07 07:06:00,117.617,117.634,117.617,117.63,158499999.0
2006-03-07 07:07:00,117.635,117.64,117.625,117.637,250700001.0
2006-03-07 07:08:00,117.627,117.649,117.627,117.645,275200001.0
2006-03-07 07:09:00,117.64,117.64,117.604,117.604,347499997.0
2006-03-07 07:10:00,117.599,117.611,117.599,117.602,150200003.0
2006-03-07 07:11:00,117.609,117.609,117.595,117.6,261600000.0
2006-03-07 07:12:00,117.601,117.603,117.59,117.597,245899999.0
2006-03-07 07:13:00,117.59,117.59,117.578,117.585,166800004.0
2006-03-07 07:14:00,117.583,117.583,117.565,117.565,191000002.0
2006-03-07 07:15:00,117.571,117.571,117.558,117.563,214000002.0
2006-03-07 07:16:00,117.562,117.562,117.549,117.558,92300002.0
2006-03-07 07:17:00,117.572,117.576,117.564,117.564,172399998.0
2006-03-07 07:18:00,117.567,117.573,117.562,117.562,176399998.0
2006-03-07 07:19:00,117.565,117.59,117.565,117.59,197099999.0
2006-03-07 07:20:00,117.593,117.593,117.578,117.578,202299999.0
2006-03-07 07:21:00,117.571,117.573,117.561,117.573,110799999.0
2006-03-07 07:22:00,117.575,117.588,117.575,117.587,127699999.0
2006-03-07 07:23:00,117.581,117.593,117.581,117.59,180499998.0
2006-03-07 07:24:00,117.586,117.586,117.578,117.58,288799998.0
2006-03-07 07:25:00,117.578,117.586,117.573,117.577,231800000.0
2006-03-07 07:26:00,117.569,117.588,117.566,117.581,223800005.0
2006-03-07 07:27:00,117.581,117.593,117.581,117.586,275499998.0
2006-03-07 07:28:00,117.593,117.593,117.575,117.578,258100001.0
2006-03-07 07:29:00,117.575,117.575,117.556,117.568,108199998.0
2006-03-07 07:30:00,117.566,117.581,117.566,117.568,273099999.0
2006-03-07 07:31:00,117.575,117.575,117.565,117.575,240599998.0
2006-03-07 07:32:00,117.564,117.564,117.545,117.555,158100000.0
2006-03-07 07:33:00,117.558,117.558,117.546,117.548,227000004.0
2006-03-07 07:34:00,117.55,117.575,117.55,117.575,341300008.0
2006-03-07 07:35:00,117.57,117.58,117.57,117.577,110900000.0
2006-03-07 07:36:00,117.585,117.593,117.578,117.593,158500000.0
2006-03-07 07:37:00,117.58,117.58,117.561,117.564,127699997.0
2006-03-07 07:38:00,117.557,117.562,117.549,117.562,170100001.0
2006-03-07 07:39:00,117.561,117.576,117.561,117.575,297600005.0
2006-03-07 07:40:00,117.572,117.572,117.558,117.558,146499998.0
2006-03-07 07:41:00,117.561,117.562,117.554,117.557,234099998.0
2006-03-07 07:42:00,117.55,117.556,117.545,117.547,211000003.0
2006-03-07 07:43:00,117.56,117.569,117.56,117.569,249799997.0
2006-03-07 07:44:00,117.553,117.553,117.514,117.522,248899996.0
2006-03-07 07:45:00,117.515,117.517,117.507,117.517,99499998.0
2006-03-07 07:46:00,117.529,117.547,117.529,117.543,148000004.0
2006-03-07 07:47:00,117.54,117.551,117.54,117.55,348900002.0
2006-03-07 07:48:00,117.55,117.558,117.537,117.537,378899999.0
2006-03-07 07:49:00,117.542,117.56,117.542,117.56,216499992.0
2006-03-07 07:50:00,117.562,117.574,117.562,117.568,180899999.0
2006-03-07 07:51:00,117.58,117.58,117.569,117.578,137100002.0
2006-03-07 07:52:00,117.582,117.597,117.582,117.587,329600005.0
2006-03-07 07:53:00,117.587,117.587,117.577,117.577,50400000.0
2006-03-07 07:54:00,117.574,117.574,117.554,117.57,189099999.0
2006-03-07 07:55:00,117.575,117.575,117.567,117.57,286699998.0
2006-03-07 07:56:00,117.572,117.575,117.565,117.57,200299999.0
2006-03-07 07:57:00,117.581,117.584,117.574,117.584,386100003.0
2006-03-07 07:58:00,117.582,117.583,117.575,117.577,244899999.0
2006-03-07 07:59:00,117.577,117.581,117.574,117.581,193100002.0
2006-03-07 08:00:00,117.59,117.596,117.59,117.59,184000000.0
2006-03-07 08:01:00,117.597,117.603,117.59,117.593,293299999.0
2006-03-07 08:02:00,117.587,117.587,117.568,117.572,155600004.0
2006-03-07 08:03:00,117.577,117.582,117.577,117.579,223099992.0
2006-03-07 08:04:00,117.573,117.573,117.559,117.56,225100002.0
2006-03-07 08:05:00,117.564,117.564,117.549,117.549,314400000.0
2006-03-07 08:06:00,117.554,117.573,117.554,117.565,283800005.0
2006-03-07 08:07:00,117.569,117.585,117.569,117.585,240300002.0
2006-03-07 08:08:00,117.593,117.595,117.587,117.595,136700002.0
2006-03-07 08:09:00,117.606,117.613,117.603,117.613,238599993.0
2006-03-07 08:10:00,117.604,117.604,117.588,117.59,233300001.0
2006-03-07 08:11:00,117.594,117.594,117.58,117.588,138199999.0
2006-03-07 08:12:00,117.595,117.605,117.582,117.602,406800000.0
2006-03-07 08:13:00,117.6,117.61,117.6,117.605,179600000.0
2006-03-07 08:14:00,117.598,117.601,117.595,117.598,75300001.0
2006-03-07 08:15:00,117.6,117.6,117.595,117.595,22000000.0
2006-03-07 08:16:00,117.595,117.602,117.591,117.595,151499999.0
2006-03-07 08:17:00,117.588,117.588,117.584,117.587,416599999.0
2006-03-07 08:18:00,117.587,117.587,117.57,117.574,288000001.0
2006-03-07 08:19:00,117.567,117.594,117.567,117.592,241500010.0
2006-03-07 08:20:00,117.588,117.593,117.584,117.589,122800002.0
2006-03-07 08:21:00,117.588,117.588,117.578,117.578,286800004.0
2006-03-07 08:22:00,117.571,117.58,117.557,117.57,266500003.0
2006-03-07 08:23:00,117.571,117.571,117.564,117.564,8200000.0
2006-03-07 08:24:00,117.564,117.571,117.556,117.567,361600003.0
2006-03-07 08:25:00,117.571,117.571,117.552,117.553,266299999.0
2006-03-07 08:26:00,117.548,117.56,117.546,117.56,187900004.0
2006-03-07 08:27:00,117.563,117.564,117.554,117.564,178900001.0
2006-03-07 08:28:00,117.555,117.559,117.551,117.555,294499998.0
2006-03-07 08:29:00,117.55,117.556,117.547,117.556,211899998.0
2006-03-07 08:30:00,117.548,117.553,117.546,117.553,140000000.0
2006-03-07 08:31:00,117.555,117.558,117.55,117.55,203599998.0
2006-03-07 08:32:00,117.551,117.552,117.539,117.548,211000005.0
2006-03-07 08:33:00,117.552,117.552,117.54,117.543,168699998.0
2006-03-07 08:34:00,117.546,117.546,117.511,117.511,151700001.0
2006-03-07 08:35:00,117.512,117.527,117.509,117.527,244200002.0
2006-03-07 08:36:00,117.528,117.546,117.528,117.54,337699997.0
2006-03-07 08:37:00,117.539,117.548,117.532,117.541,148899999.0
2006-03-07 08:38:00,117.543,117.545,117.537,117.538,137899997.0
2006-03-07 08:39:00,117.53,117.542,117.53,117.539,111600002.0
2006-03-07 08:40:00,117.552,117.563,117.545,117.563,408599991.0
2006-03-07 08:41:00,117.566,117.569,117.559,117.56,275400001.0
2006-03-07 08:42:00,117.556,117.565,117.551,117.555,155299997.0
2006-03-07 08:43:00,117.56,117.566,117.555,117.56,109000000.0
2006-03-07 08:44:00,117.563,117.573,117.563,117.568,272099996.0
2006-03-07 08:45:00,117.567,117.576,117.565,117.568,280599996.0
2006-03-07 08:46:00,117.56,117.56,117.554,117.557,43800000.0
2006-03-07 08:47:00,117.557,117.56,117.552,117.552,159399997.0
2006-03-07 08:48:00,117.546,117.562,117.546,117.556,149399998.0
2006-03-07 08:49:00,117.559,117.574,117.558,117.567,260300006.0
2006-03-07 08:50:00,117.566,117.573,117.561,117.561,237599999.0
2006-03-07 08:51:00,117.563,117.576,117.563,117.576,251199999.0
2006-03-07 08:52:00,117.585,117.589,117.563,117.563,320000005.0
2006-03-07 08:53:00,117.55,117.562,117.55,117.562,332899996.0
2006-03-07 08:54:00,117.57,117.57,117.551,117.555,351700002.0
2006-03-07 08:55:00,117.545,117.558,117.54,117.541,136399997.0
2006-03-07 08:56:00,117.547,117.559,117.547,117.555,113699998.0
2006-03-07 08:57:00,117.561,117.583,117.561,117.579,114300000.0
2006-03-07 08:58:00,117.584,117.607,117.584,117.601,173500004.0
2006-03-07 08:59:00,117.6,117.609,117.6,117.609,233500000.0
2006-03-07 09:00:00,117.624,117.632,117.614,117.622,317900001.0
2006-03-07 09:01:00,117.638,117.64,117.628,117.633,285600000.0
2006-03-07 09:02:00,117.635,117.642,117.632,117.632,267799996.0
2006-03-07 09:03:00,117.632,117.632,117.611,117.611,183400002.0
2006-03-07 09:04:00,117.612,117.612,117.601,117.607,231300000.0
2006-03-07 09:05:00,117.613,117.613,117.603,117.607,52399998.0
2006-03-07 09:06:00,117.603,117.613,117.603,117.603,298300005.0
2006-03-07 09:07:00,117.6,117.608,117.6,117.6,152900002.0
2006-03-07 09:08:00,117.605,117.62,117.605,117.616,220899993.0
2006-03-07 09:09:00,117.613,117.613,117.6,117.607,208200003.0
2006-03-07 09:10:00,117.593,117.599,117.584,117.584,253000003.0
2006-03-07 09:11:00,117.583,117.598,117.583,117.598,197599999.0
2006-03-07 09:12:00,117.597,117.604,117.597,117.597,178299996.0
2006-03-07 09:13:00,117.595,117.595,117.585,117.59,311300000.0
2006-03-07 09:14:00,117.597,117.603,117.594,117.603,117700002.0
2006-03-07 09:15:00,117.605,117.608,117.597,117.605,211299999.0
2006-03-07 09:16:00,117.6,117.63,117.6,117.628,109600004.0
2006-03-07 09:17:00,117.631,117.638,117.63,117.638,381299996.0
2006-03-07 09:18:00,117.647,117.653,117.634,117.634,295299999.0
2006-03-07 09:19:00,117.627,117.628,117.612,117.612,241299999.0
2006-03-07 09:20:00,117.608,117.609,117.603,117.605,176700001.0
2006-03-07 09:21:00,117.613,117.615,117.602,117.602,212100000.0
2006-03-07 09:22:00,117.608,117.622,117.608,117.622,198999998.0
2006-03-07 09:23:00,117.625,117.625,117.62,117.62,198299998.0
2006-03-07 09:24:00,117.628,117.632,117.628,117.63,235300004.0
2006-03-07 09:25:00,117.634,117.641,117.623,117.623,117400003.0
2006-03-07 09:26:00,117.627,117.63,117.617,117.617,256700006.0
2006-03-07 09:27:00,117.618,117.622,117.612,117.622,230499999.0
2006-03-07 09:28:00,117.633,117.633,117.627,117.627,235600003.0
2006-03-07 09:29:00,117.615,117.625,117.613,117.625,153300002.0
2006-03-07 09:30:00,117.639,117.656,117.639,117.649,184300003.0
2006-03-07 09:31:00,117.654,117.657,117.648,117.652,176399999.0
2006-03-07 09:32:00,117.657,117.67,117.651,117.67,137500001.0
2006-03-07 09:33:00,117.672,117.687,117.672,117.685,372900008.0
2006-03-07 09:34:00,117.683,117.685,117.676,117.681,256600002.0
2006-03-07 09:35:00,117.687,117.691,117.682,117.686,240299993.0
2006-03-07 09:36:00,117.687,117.687,117.679,117.681,298200002.0
2006-03-07 09:37:00,117.689,117.707,117.689,117.699,290299992.0
2006-03-07 09:38:00,117.702,117.713,117.696,117.713,402100005.0
2006-03-07 09:39:00,117.706,117.709,117.701,117.701,158500001.0
2006-03-07 09:40:00,117.705,117.711,117.694,117.711,436900002.0
2006-03-07 09:41:00,117.72,117.748,117.72,117.746,355399993.0
2006-03-07 09:42:00,117.742,117.742,117.722,117.722,185999999.0
2006-03-07 09:43:00,117.727,117.727,117.717,117.717,130900003.0
2006-03-07 09:44:00,117.72,117.729,117.714,117.714,190500005.0
2006-03-07 09:45:00,117.72,117.735,117.72,117.735,234299995.0
2006-03-07 09:46:00,117.732,117.732,117.724,117.731,222999998.0
2006-03-07 09:47:00,117.73,117.733,117.727,117.733,267700001.0
2006-03-07 09:48:00,117.727,117.734,117.724,117.728,311600000.0
2006-03-07 09:49:00,117.716,117.732,117.716,117.732,360599998.0
2006-03-07 09:50:00,117.733,117.735,117.727,117.735,328900002.0
2006-03-07 09:51:00,117.732,117.751,117.732,117.751,76899998.0
2006-03-07 09:52:00,117.753,117.761,117.746,117.761,90899999.0
2006-03-07 09:53:00,117.761,117.761,117.742,117.742,215100001.0
2006-03-07 09:54:00,117.735,117.745,117.735,117.735,254399998.0
2006-03-07 09:55:00,117.747,117.749,117.738,117.739,135700002.0
2006-03-07 09:56:00,117.739,117.74,117.734,117.739,169699997.0
2006-03-07 09:57:00,117.734,117.765,117.733,117.765,132200003.0
2006-03-07 09:58:00,117.77,117.771,117.752,117.752,318300006.0
2006-03-07 09:59:00,117.755,117.768,117.755,117.762,75100000.0
2006-03-07 10:00:00,117.761,117.772,117.754,117.772,259100000.0
2006-03-07 10:01:00,117.768,117.768,117.752,117.764,216800000.0
2006-03-07 10:02:00,117.762,117.767,117.751,117.759,257999997.0
2006-03-07 10:03:00,117.76,117.76,117.737,117.747,213999999.0
2006-03-07 10:04:00,117.752,117.759,117.742,117.742,239200005.0
2006-03-07 10:05:00,117.747,117.748,117.734,117.736,228500001.0
2006-03-07 10:06:00,117.741,117.746,117.732,117.732,73000001.0
2006-03-07 10:07:00,117.723,117.739,117.723,117.734,156199998.0
2006-03-07 10:08:00,117.727,117.727,117.714,117.718,135700000.0
2006-03-07 10:09:00,117.725,117.73,117.717,117.717,311900004.0
2006-03-07 10:10:00,117.718,117.721,117.71,117.71,328600003.0
2006-03-07 10:11:00,117.713,117.713,117.704,117.708,174099998.0
2006-03-07 10:12:00,117.71,117.719,117.71,117.71,186600001.0
2006-03-07 10:13:00,117.708,117.714,117.705,117.714,218399994.0
2006-03-07 10:14:00,117.708,117.711,117.69,117.711,384199993.0
2006-03-07 10:15:00,117.713,117.713,117.702,117.704,414000001.0
2006-03-07 10:16:00,117.709,117.719,117.709,117.712,261999999.0
2006-03-07 10:17:00,117.71,117.721,117.703,117.721,265200004.0
2006-03-07 10:18:00,117.725,117.728,117.715,117.725,272800007.0
2006-03-07 10:19:00,117.717,117.75,117.717,117.742,265400001.0
2006-03-07 10:20:00,117.754,117.76,117.746,117.746,228699997.0
2006-03-07 10:21:00,117.743,117.743,117.732,117.743,91800001.0
2006-03-07 10:22:00,117.747,117.765,117.742,117.765,361500005.0
2006-03-07 10:23:00,117.76,117.763,117.745,117.763,258499995.0
2006-03-07 10:24:00,117.762,117.762,117.75,117.755,203399997.0
2006-03-07 10:25:00,117.76,117.771,117.76,117.767,198300001.0
2006-03-07 10:26:00,117.765,117.773,117.763,117.773,79600000.0
2006-03-07 10:27:00,117.767,117.776,117.76,117.776,220200002.0
2006-03-07 10:28:00,117.774,117.814,117.76,117.807,318599997.0
2006-03-07 10:29:00,117.81,117.825,117.81,117.825,306700000.0
2006-03-07 10:30:00,117.839,117.869,117.839,117.86,118600001.0
2006-03-07 10:31:00,117.902,117.997,117.902,117.989,228299998.0
2006-03-07 10:32:00,117.985,117.987,117.966,117.98,125400003.0
2006-03-07 10:33:00,117.982,118.021,117.981,118.01,250199998.0
2006-03-07 10:34:00,117.998,117.998,117.97,117.97,194100003.0
2006-03-07 10:35:00,117.972,117.979,117.955,117.955,243100004.0
2006-03-07 10:36:00,117.938,117.951,117.938,117.942,402400001.0
2006-03-07 10:37:00,117.952,117.952,117.929,117.929,103099997.0
2006-03-07 10:38:00,117.922,117.922,117.897,117.909,213300003.0
2006-03-07 10:39:00,117.921,117.928,117.9,117.901,235600001.0
2006-03-07 10:40:00,117.893,117.901,117.89,117.89,304800004.0
2006-03-07 10:41:00,117.886,117.897,117.884,117.897,191000006.0
2006-03-07 10:42:00,117.907,117.909,117.885,117.889,131299998.0
2006-03-07 10:43:00,117.885,117.891,117.882,117.882,333999997.0
2006-03-07 10:44:00,117.882,117.898,117.882,117.885,355600000.0
2006-03-07 10:45:00,117.889,117.91,117.886,117.907,267299994.0
2006-03-07 10:46:00,117.926,117.949,117.924,117.943,197900001.0
2006-03-07 10:47:00,117.95,117.958,117.939,117.95,336599990.0
2006-03-07 10:48:00,117.961,117.976,117.961,117.976,134700003.0
2006-03-07 10:49:00,117.974,117.974,117.951,117.956,341399999.0
2006-03-07 10:50:00,117.949,117.949,117.915,117.915,230000000.0
2006-03-07 10:51:00,117.913,117.928,117.913,117.919,401899999.0
2006-03-07 10:52:00,117.92,117.92,117.885,117.885,250099999.0
2006-03-07 10:53:00,117.882,117.887,117.868,117.868,73500001.0
2006-03-07 10:54:00,117.856,117.862,117.845,117.854,187799997.0
2006-03-07 10:55:00,117.84,117.843,117.802,117.802,313399998.0
2006-03-07 10:56:00,117.795,117.805,117.788,117.803,264399996.0
2006-03-07 10:57:00,117.795,117.795,117.772,117.772,243000006.0
2006-03-07 10:58:00,117.774,117.774,117.729,117.732,213099995.0
2006-03-07 10:59:00,117.75,117.752,117.688,117.688,242300001.0
2006-03-07 11:00:00,117.688,117.735,117.688,117.735,278199995.0
2006-03-07 11:01:00,117.737,117.748,117.733,117.746,197499999.0
2006-03-07 11:02:00,117.735,117.735,117.717,117.72,235200004.0
2006-03-07 11:03:00,117.711,117.711,117.699,117.699,81900000.0
2006-03-07 11:04:00,117.693,117.707,117.686,117.701,259500004.0
2006-03-07 11:05:00,117.698,117.707,117.688,117.688,316400003.0
2006-03-07 11:06:00,117.696,117.719,117.69,117.719,276100003.0
2006-03-07 11:07:00,117.721,117.73,117.715,117.715,54000000.0
2006-03-07 11:08:00,117.71,117.722,117.709,117.722,341500002.0
2006-03-07 11:09:00,117.717,117.717,117.673,117.674,256299998.0
2006-03-07 11:10:00,117.675,117.691,117.669,117.691,168300002.0
2006-03-07 11:11:00,117.692,117.693,117.685,117.693,154899999.0
2006-03-07 11:12:00,117.695,117.702,117.682,117.687,308299996.0
2006-03-07 11:13:00,117.687,117.705,117.687,117.703,177900001.0
2006-03-07 11:14:00,117.709,117.715,117.698,117.702,353800002.0
2006-03-07 11:15:00,117.693,117.7,117.691,117.7,207600003.0
2006-03-07 11:16:00,117.695,117.724,117.691,117.724,183499998.0
2006-03-07 11:17:00,117.743,117.803,117.743,117.798,422900009.0
2006-03-07 11:18:00,117.8,117.806,117.784,117.79,188599998.0
2006-03-07 11:19:00,117.785,117.817,117.785,117.81,272499996.0
2006-03-07 11:20:00,117.814,117.814,117.793,117.793,241400002.0
2006-03-07 11:21:00,117.79,117.799,117.779,117.791,179800003.0
2006-03-07 11:22:00,117.794,117.797,117.784,117.797,210399996.0
2006-03-07 11:23:00,117.807,117.816,117.807,117.813,192200000.0
2006-03-07 11:24:00,117.822,117.829,117.815,117.815,182999999.0
2006-03-07 11:25:00,117.808,117.808,117.798,117.806,188699999.0
2006-03-07 11:26:00,117.808,117.808,117.79,117.79,105900000.0
2006-03-07 11:27:00,117.8,117.809,117.795,117.8,170799998.0
2006-03-07 11:28:00,117.8,117.825,117.8,117.818,219700002.0
2006-03-07 11:29:00,117.828,117.831,117.818,117.822,130199997.0
2006-03-07 11:30:00,117.835,117.868,117.835,117.868,288200006.0
2006-03-07 11:31:00,117.868,117.868,117.853,117.86,159700000.0
2006-03-07 11:32:00,117.872,117.89,117.872,117.88,211699996.0
2006-03-07 11:33:00,117.883,117.883,117.867,117.875,165500001.0
2006-03-07 11:34:00,117.878,117.878,117.866,117.872,220299998.0
2006-03-07 11:35:00,117.877,117.877,117.868,117.868,178199996.0
2006-03-07 11:36:00,117.863,117.865,117.86,117.865,176000002.0
2006-03-07 11:37:00,117.858,117.858,117.833,117.848,168900000.0
2006-03-07 11:38:00,117.844,117.844,117.825,117.827,133300001.0
2006-03-07 11:39:00,117.836,117.836,117.828,117.83,133400002.0
2006-03-07 11:40:00,117.817,117.832,117.817,117.832,101199997.0
2006-03-07 11:41:00,117.834,117.837,117.821,117.833,146000003.0
2006-03-07 11:42:00,117.832,117.833,117.824,117.833,276800004.0
2006-03-07 11:43:00,117.834,117.839,117.821,117.821,209199998.0
2006-03-07 11:44:00,117.826,117.838,117.82,117.829,158400000.0
2006-03-07 11:45:00,117.835,117.835,117.822,117.83,249399997.0
2006-03-07 11:46:00,117.825,117.825,117.818,117.825,211500002.0
2006-03-07 11:47:00,117.82,117.841,117.816,117.841,410600000.0
2006-03-07 11:48:00,117.84,117.847,117.825,117.832,303200000.0
2006-03-07 11:49:00,117.836,117.836,117.814,117.814,256899995.0
2006-03-07 11:50:00,117.812,117.83,117.812,117.826,248199999.0
2006-03-07 11:51:00,117.817,117.843,117.817,117.843,478300003.0
2006-03-07 11:52:00,117.853,117.87,117.848,117.865,304399997.0
2006-03-07 11:53:00,117.861,117.871,117.861,117.863,384699999.0
2006-03-07 11:54:00,117.865,117.871,117.85,117.85,273699999.0
2006-03-07 11:55:00,117.835,117.84,117.824,117.827,376099999.0
2006-03-07 11:56:00,117.825,117.831,117.813,117.813,262000004.0
2006-03-07 11:57:00,117.807,117.808,117.796,117.8,263999994.0
2006-03-07 11:58:00,117.791,117.798,117.786,117.79,391200001.0
2006-03-07 11:59:00,117.79,117.797,117.787,117.797,252500006.0
2006-03-07 12:00:00,117.801,117.812,117.801,117.809,160499996.0
2006-03-07 12:01:00,117.812,117.812,117.797,117.797,150099999.0
2006-03-07 12:02:00,117.804,117.818,117.804,117.81,249799996.0
2006-03-07 12:03:00,117.82,117.824,117.805,117.805,264900002.0
2006-03-07 12:04:00,117.81,117.82,117.805,117.806,233099997.0
2006-03-07 12:05:00,117.817,117.832,117.817,117.827,172899998.0
2006-03-07 12:06:00,117.816,117.816,117.803,117.803,405299996.0
2006-03-07 12:07:00,117.806,117.818,117.8,117.818,165399999.0
2006-03-07 12:08:00,117.819,117.819,117.813,117.818,266000009.0
2006-03-07 12:09:00,117.821,117.835,117.821,117.828,361900000.0
2006-03-07 12:10:00,117.837,117.838,117.824,117.824,268800001.0
2006-03-07 12:11:00,117.823,117.823,117.803,117.809,372400005.0
2006-03-07 12:12:00,117.821,117.826,117.812,117.817,77600002.0
2006-03-07 12:13:00,117.818,117.818,117.811,117.815,230400004.0
2006-03-07 12:14:00,117.813,117.813,117.798,117.805,197000002.0
2006-03-07 12:15:00,117.817,117.821,117.811,117.811,183500002.0
2006-03-07 12:16:00,117.812,117.832,117.812,117.827,284600001.0
2006-03-07 12:17:00,117.828,117.829,117.818,117.818,200399997.0
2006-03-07 12:18:00,117.807,117.814,117.8,117.808,158799997.0
2006-03-07 12:19:00,117.805,117.814,117.802,117.806,193799995.0
2006-03-07 12:20:00,117.804,117.805,117.802,117.802,268399996.0
2006-03-07 12:21:00,117.807,117.823,117.807,117.823,201100005.0
2006-03-07 12:22:00,117.822,117.822,117.814,117.817,71300000.0
2006-03-07 12:23:00,117.809,117.812,117.802,117.805,236399996.0
2006-03-07 12:24:00,117.811,117.813,117.805,117.813,147999996.0
2006-03-07 12:25:00,117.81,117.831,117.81,117.831,404000007.0
2006-03-07 12:26:00,117.83,117.83,117.815,117.823,147199999.0
2006-03-07 12:27:00,117.828,117.832,117.824,117.83,311000001.0
2006-03-07 12:28:00,117.828,117.84,117.828,117.839,157399995.0
2006-03-07 12:29:00,117.843,117.847,117.838,117.845,179300002.0
2006-03-07 12:30:00,117.843,117.845,117.836,117.838,188900005.0
2006-03-07 12:31:00,117.839,117.846,117.838,117.838,110299997.0
2006-03-07 12:32:00,117.842,117.842,117.833,117.833,186100002.0
2006-03-07 12:33:00,117.842,117.842,117.831,117.838,138699998.0
2006-03-07 12:34:00,117.843,117.856,117.843,117.854,95399999.0
2006-03-07 12:35:00,117.857,117.857,117.836,117.838,338499995.0
2006-03-07 12:36:00,117.837,117.854,117.837,117.845,274999997.0
2006-03-07 12:37:00,117.837,117.848,117.836,117.845,356800002.0
2006-03-07 12:38:00,117.846,117.856,117.834,117.834,130500000.0
2006-03-07 12:39:00,117.83,117.832,117.812,117.815,262300002.0
2006-03-07 12:40:00,117.817,117.821,117.805,117.81,236400001.0
2006-03-07 12:41:00,117.802,117.813,117.788,117.793,314700005.0
2006-03-07 12:42:00,117.799,117.825,117.791,117.825,204699996.0
2006-03-07 12:43:00,117.826,117.826,117.814,117.818,221800001.0
2006-03-07 12:44:00,117.826,117.831,117.814,117.814,302800000.0
2006-03-07 12:45:00,117.828,117.838,117.828,117.835,348499997.0
2006-03-07 12:46:00,117.842,117.842,117.824,117.829,291900005.0
2006-03-07 12:47:00,117.836,117.843,117.827,117.839,309300002.0
2006-03-07 12:48:00,117.839,117.845,117.837,117.845,284500000.0
2006-03-07 12:49:00,117.84,117.84,117.822,117.822,392500006.0
2006-03-07 12:50:00,117.818,117.835,117.818,117.829,167700000.0
2006-03-07 12:51:00,117.835,117.835,117.827,117.832,309099999.0
2006-03-07 12:52:00,117.831,117.835,117.831,117.835,215100003.0
2006-03-07 12:53:00,117.838,117.841,117.833,117.837,94600000.0
2006-03-07 12:54:00,117.83,117.841,117.829,117.829,272199998.0
2006-03-07 12:55:00,117.828,117.855,117.828,117.855,144900000.0
2006-03-07 12:56:00,117.85,117.858,117.845,117.853,171000000.0
2006-03-07 12:57:00,117.851,117.859,117.846,117.847,244900000.0
2006-03-07 12:58:00,117.848,117.862,117.842,117.85,362199996.0
2006-03-07 12:59:00,117.853,117.857,117.847,117.847,342199997.0
2006-03-07 13:00:00,117.843,117.847,117.84,117.842,143699997.0
2006-03-07 13:01:00,117.835,117.845,117.835,117.84,105099997.0
2006-03-07 13:02:00,117.838,117.838,117.827,117.827,50300000.0
2006-03-07 13:03:00,117.828,117.828,117.824,117.828,182300002.0
2006-03-07 13:04:00,117.818,117.827,117.816,117.827,202199999.0
2006-03-07 13:05:00,117.83,117.832,117.819,117.827,455500007.0
2006-03-07 13:06:00,117.828,117.833,117.82,117.833,203200001.0
2006-03-07 13:07:00,117.838,117.839,117.833,117.837,163500000.0
2006-03-07 13:08:00,117.839,117.839,117.834,117.834,90500004.0
2006-03-07 13:09:00,117.845,117.845,117.837,117.837,57099998.0
2006-03-07 13:10:00,117.842,117.842,117.828,117.828,165300001.0
2006-03-07 13:11:00,117.82,117.825,117.817,117.825,195099997.0
2006-03-07 13:12:00,117.824,117.836,117.824,117.827,295500005.0
2006-03-07 13:13:00,117.833,117.838,117.826,117.827,140599999.0
2006-03-07 13:14:00,117.828,117.835,117.828,117.83,156799998.0
2006-03-07 13:15:00,117.826,117.826,117.807,117.814,323499998.0
2006-03-07 13:16:00,117.808,117.827,117.806,117.827,240899996.0
2006-03-07 13:17:00,117.831,117.844,117.831,117.84,138100000.0
2006-03-07 13:18:00,117.842,117.842,117.827,117.832,74399998.0
2006-03-07 13:19:00,117.833,117.844,117.831,117.844,106499999.0
2006-03-07 13:20:00,117.848,117.85,117.836,117.84,217300004.0
2006-03-07 13:21:00,117.849,117.854,117.847,117.854,144999997.0
2006-03-07 13:22:00,117.849,117.85,117.836,117.836,236299995.0
2006-03-07 13:23:00,117.83,117.834,117.818,117.825,213200000.0
2006-03-07 13:24:00,117.816,117.816,117.798,117.801,72900001.0
2006-03-07 13:25:00,117.801,117.801,117.79,117.797,220299999.0
2006-03-07 13:26:00,117.788,117.8,117.788,117.8,62600002.0
2006-03-07 13:27:00,117.8,117.8,117.793,117.793,105200002.0
2006-03-07 13:28:00,117.797,117.805,117.795,117.8,203199997.0
2006-03-07 13:29:00,117.806,117.815,117.803,117.813,336299997.0
2006-03-07 13:30:00,117.817,117.823,117.815,117.823,207500002.0
2006-03-07 13:31:00,117.822,117.822,117.805,117.807,194500001.0
2006-03-07 13:32:00,117.811,117.814,117.805,117.808,252200003.0
2006-03-07 13:33:00,117.812,117.812,117.8,117.812,337399997.0
2006-03-07 13:34:00,117.811,117.836,117.811,117.836,117200001.0
2006-03-07 13:35:00,117.84,117.847,117.839,117.847,220199997.0
2006-03-07 13:36:00,117.85,117.855,117.841,117.85,412100002.0
2006-03-07 13:37:00,117.851,117.853,117.841,117.853,139900000.0
2006-03-07 13:38:00,117.849,117.852,117.84,117.84,157400000.0
2006-03-07 13:39:00,117.855,117.872,117.855,117.871,159099995.0
2006-03-07 13:40:00,117.868,117.875,117.867,117.867,231499995.0
2006-03-07 13:41:00,117.86,117.865,117.855,117.86,215799997.0
2006-03-07 13:42:00,117.868,117.875,117.868,117.875,189599999.0
2006-03-07 13:43:00,117.879,117.901,117.879,117.901,128899995.0
2006-03-07 13:44:00,117.897,117.897,117.863,117.869,342000001.0
2006-03-07 13:45:00,117.872,117.899,117.872,117.895,192200003.0
2006-03-07 13:46:00,117.896,117.909,117.896,117.898,186799997.0
2006-03-07 13:47:00,117.907,117.913,117.899,117.913,232200001.0
2006-03-07 13:48:00,117.918,117.925,117.915,117.918,136000001.0
2006-03-07 13:49:00,117.91,117.915,117.905,117.91,202000001.0
2006-03-07 13:50:00,117.915,117.918,117.907,117.907,361600008.0
2006-03-07 13:51:00,117.911,117.92,117.911,117.917,138799999.0
2006-03-07 13:52:00,117.909,117.919,117.909,117.91,282400000.0
2006-03-07 13:53:00,117.911,117.928,117.911,117.915,135600001.0
2006-03-07 13:54:00,117.92,117.924,117.914,117.918,359100003.0
2006-03-07 13:55:00,117.917,117.922,117.914,117.917,150400000.0
2006-03-07 13:56:00,117.913,117.922,117.912,117.916,229200001.0
2006-03-07 13:57:00,117.913,117.913,117.884,117.884,258999998.0
2006-03-07 13:58:00,117.883,117.909,117.883,117.909,129799999.0
2006-03-07 13:59:00,117.912,117.912,117.895,117.895,293499997.0
2006-03-07 14:00:00,117.9,117.911,117.893,117.911,386800002.0
2006-03-07 14:01:00,117.909,117.923,117.905,117.911,325699996.0
2006-03-07 14:02:00,117.91,117.91,117.9,117.9,249500004.0
2006-03-07 14:03:00,117.905,117.917,117.905,117.906,126700004.0
2006-03-07 14:04:00,117.912,117.926,117.911,117.92,187100001.0
2006-03-07 14:05:00,117.924,117.938,117.924,117.929,233100000.0
2006-03-07 14:06:00,117.922,117.922,117.907,117.907,204700001.0
2006-03-07 14:07:00,117.908,117.912,117.903,117.909,250599997.0
2006-03-07 14:08:00,117.91,117.918,117.907,117.915,189699999.0
2006-03-07 14:09:00,117.904,117.913,117.904,117.906,195099997.0
2006-03-07 14:10:00,117.915,117.915,117.91,117.91,86400002.0
2006-03-07 14:11:00,117.912,117.92,117.912,117.913,188699997.0
2006-03-07 14:12:00,117.906,117.915,117.906,117.911,112099999.0
2006-03-07 14:13:00,117.914,117.922,117.914,117.916,233400002.0
2006-03-07 14:14:00,117.923,117.923,117.912,117.912,169200000.0
2006-03-07 14:15:00,117.915,117.915,117.91,117.91,411199999.0
2006-03-07 14:16:00,117.905,117.915,117.905,117.915,200299999.0
2006-03-07 14:17:00,117.908,117.908,117.9,117.9,258799998.0
2006-03-07 14:18:00,117.885,117.899,117.88,117.88,323299996.0
2006-03-07 14:19:00,117.876,117.877,117.871,117.875,236399999.0
2006-03-07 14:20:00,117.869,117.874,117.86,117.86,205699999.0
2006-03-07 14:21:00,117.867,117.876,117.858,117.866,247300005.0
2006-03-07 14:22:00,117.874,117.893,117.874,117.883,153200003.0
2006-03-07 14:23:00,117.889,117.889,117.864,117.881,252100002.0
2006-03-07 14:24:00,117.888,117.896,117.878,117.878,311000002.0
2006-03-07 14:25:00,117.887,117.907,117.866,117.866,169700005.0
2006-03-07 14:26:00,117.859,117.862,117.84,117.84,282700000.0
2006-03-07 14:27:00,117.839,117.849,117.834,117.834,180499996.0
2006-03-07 14:28:00,117.831,117.839,117.818,117.818,194100002.0
2006-03-07 14:29:00,117.82,117.829,117.82,117.827,203200001.0
2006-03-07 14:30:00,117.819,117.823,117.812,117.821,215800001.0
2006-03-07 14:31:00,117.815,117.815,117.8,117.805,235600004.0
2006-03-07 14:32:00,117.802,117.812,117.798,117.798,247899998.0
2006-03-07 14:33:00,117.79,117.802,117.79,117.802,282200004.0
2006-03-07 14:34:00,117.811,117.823,117.811,117.814,213600003.0
2006-03-07 14:35:00,117.814,117.829,117.814,117.826,176500000.0
2006-03-07 14:36:00,117.829,117.833,117.826,117.833,248699999.0
2006-03-07 14:37:00,117.836,117.838,117.834,117.836,85899999.0
2006-03-07 14:38:00,117.83,117.841,117.83,117.838,169399995.0
2006-03-07 14:39:00,117.834,117.842,117.83,117.834,225199998.0
2006-03-07 14:40:00,117.832,117.842,117.803,117.803,293500003.0
2006-03-07 14:41:00,117.807,117.807,117.784,117.784,117900000.0
2006-03-07 14:42:00,117.772,117.8,117.772,117.8,313199996.0
2006-03-07 14:43:00,117.803,117.806,117.792,117.792,220199997.0
2006-03-07 14:44:00,117.792,117.799,117.785,117.799,212300000.0
2006-03-07 14:45:00,117.805,117.806,117.795,117.803,326500009.0
2006-03-07 14:46:00,117.803,117.805,117.803,117.805,184399995.0
2006-03-07 14:47:00,117.804,117.824,117.804,117.819,256200004.0
2006-03-07 14:48:00,117.823,117.823,117.807,117.82,337199993.0
2006-03-07 14:49:00,117.817,117.832,117.815,117.832,163000000.0
2006-03-07 14:50:00,117.838,117.841,117.83,117.83,129199997.0
2006-03-07 14:51:00,117.834,117.847,117.834,117.84,191699996.0
2006-03-07 14:52:00,117.847,117.85,117.84,117.844,183300002.0
2006-03-07 14:53:00,117.833,117.833,117.805,117.805,266899997.0
2006-03-07 14:54:00,117.794,117.794,117.762,117.762,217700002.0
2006-03-07 14:55:00,117.745,117.751,117.724,117.751,160200002.0
2006-03-07 14:56:00,117.752,117.752,117.741,117.741,147800005.0
2006-03-07 14:57:00,117.748,117.762,117.743,117.762,128000003.0
2006-03-07 14:58:00,117.764,117.77,117.755,117.765,231199998.0
2006-03-07 14:59:00,117.771,117.771,117.76,117.76,247100004.0
2006-03-07 15:00:00,117.762,117.775,117.762,117.768,142200000.0
2006-03-07 15:01:00,117.773,117.773,117.764,117.773,271099996.0
2006-03-07 15:02:00,117.78,117.795,117.777,117.795,458699998.0
2006-03-07 15:03:00,117.8,117.805,117.8,117.803,233099998.0
2006-03-07 15:04:00,117.805,117.807,117.794,117.795,151500001.0
2006-03-07 15:05:00,117.8,117.802,117.785,117.789,437400000.0
2006-03-07 15:06:00,117.781,117.781,117.759,117.759,171399999.0
2006-03-07 15:07:00,117.745,117.771,117.745,117.771,167300000.0
2006-03-07 15:08:00,117.775,117.775,117.767,117.775,348100005.0
2006-03-07 15:09:00,117.773,117.78,117.766,117.78,86500001.0
2006-03-07 15:10:00,117.793,117.815,117.793,117.8,183899999.0
2006-03-07 15:11:00,117.798,117.801,117.795,117.797,245599996.0
2006-03-07 15:12:00,117.8,117.804,117.792,117.804,169899996.0
2006-03-07 15:13:00,117.811,117.811,117.787,117.796,368400006.0
2006-03-07 15:14:00,117.8,117.81,117.8,117.806,49499999.0
2006-03-07 15:15:00,117.799,117.804,117.791,117.791,84599999.0
2006-03-07 15:16:00,117.799,117.807,117.799,117.805,261499998.0
2006-03-07 15:17:00,117.811,117.839,117.811,117.837,76500000.0
2006-03-07 15:18:00,117.835,117.838,117.825,117.835,243100000.0
2006-03-07 15:19:00,117.838,117.867,117.838,117.865,305999999.0
2006-03-07 15:20:00,117.888,117.89,117.866,117.875,500500004.0
2006-03-07 15:21:00,117.885,117.906,117.878,117.903,241900001.0
2006-03-07 15:22:00,117.908,117.914,117.902,117.902,191700005.0
2006-03-07 15:23:00,117.899,117.908,117.882,117.882,250199995.0
2006-03-07 15:24:00,117.88,117.88,117.87,117.875,369100001.0
2006-03-07 15:25:00,117.877,117.88,117.872,117.88,258899994.0
2006-03-07 15:26:00,117.889,117.906,117.889,117.901,206599998.0
2006-03-07 15:27:00,117.893,117.893,117.874,117.88,233699999.0
2006-03-07 15:28:00,117.882,117.886,117.876,117.878,270299999.0
2006-03-07 15:29:00,117.868,117.891,117.866,117.885,344900001.0
2006-03-07 15:30:00,117.882,117.885,117.877,117.878,352299997.0
2006-03-07 15:31:00,117.873,117.873,117.827,117.827,93099999.0
2006-03-07 15:32:00,117.815,117.832,117.815,117.826,241900003.0
2006-03-07 15:33:00,117.823,117.826,117.818,117.826,295599999.0
2006-03-07 15:34:00,117.821,117.826,117.815,117.819,263600006.0
2006-03-07 15:35:00,117.823,117.832,117.823,117.831,138000000.0
2006-03-07 15:36:00,117.835,117.835,117.821,117.829,144199998.0
2006-03-07 15:37:00,117.828,117.834,117.823,117.823,270500001.0
2006-03-07 15:38:00,117.822,117.822,117.806,117.809,164499999.0
2006-03-07 15:39:00,117.795,117.809,117.79,117.792,247400002.0
2006-03-07 15:40:00,117.796,117.811,117.796,117.807,62100001.0
2006-03-07 15:41:00,117.804,117.835,117.804,117.822,245500004.0
2006-03-07 15:42:00,117.817,117.821,117.805,117.816,426599999.0
2006-03-07 15:43:00,117.836,117.858,117.83,117.858,330400002.0
2006-03-07 15:44:00,117.86,117.868,117.86,117.86,307600000.0
2006-03-07 15:45:00,117.858,117.858,117.84,117.84,65099999.0
2006-03-07 15:46:00,117.834,117.834,117.813,117.813,315100003.0
2006-03-07 15:47:00,117.805,117.812,117.798,117.8,112100002.0
2006-03-07 15:48:00,117.811,117.816,117.802,117.802,280500000.0
2006-03-07 15:49:00,117.801,117.814,117.801,117.814,181800003.0
2006-03-07 15:50:00,117.812,117.812,117.797,117.804,370499999.0
2006-03-07 15:51:00,117.807,117.808,117.801,117.807,200099996.0
2006-03-07 15:52:00,117.808,117.811,117.804,117.807,214799997.0
2006-03-07 15:53:00,117.798,117.798,117.779,117.78,222899999.0
2006-03-07 15:54:00,117.781,117.781,117.771,117.771,9600000.0
2006-03-07 15:55:00,117.783,117.808,117.783,117.801,139699999.0
2006-03-07 15:56:00,117.797,117.806,117.792,117.8,254300002.0
2006-03-07 15:57:00,117.775,117.775,117.763,117.763,222899998.0
2006-03-07 15:58:00,117.75,117.75,117.738,117.739,177900003.0
2006-03-07 15:59:00,117.736,117.747,117.731,117.746,359899998.0
2006-03-07 16:00:00,117.755,117.76,117.747,117.75,382500002.0
2006-03-07 16:01:00,117.76,117.785,117.76,117.785,76000003.0
2006-03-07 16:02:00,117.808,117.836,117.808,117.827,193999996.0
2006-03-07 16:03:00,117.831,117.831,117.792,117.795,133800000.0
2006-03-07 16:04:00,117.783,117.783,117.77,117.77,417500000.0
2006-03-07 16:05:00,117.769,117.823,117.769,117.823,225599999.0
2006-03-07 16:06:00,117.822,117.822,117.782,117.795,221500002.0
2006-03-07 16:07:00,117.783,117.794,117.779,117.78,205099996.0
2006-03-07 16:08:00,117.77,117.79,117.77,117.79,61800000.0
2006-03-07 16:09:00,117.804,117.808,117.799,117.799,274800004.0
2006-03-07 16:10:00,117.799,117.799,117.768,117.768,245900001.0
2006-03-07 16:11:00,117.786,117.808,117.786,117.803,303200001.0
2006-03-07 16:12:00,117.795,117.82,117.795,117.815,210400001.0
2006-03-07 16:13:00,117.82,117.853,117.811,117.853,240400001.0
2006-03-07 16:14:00,117.846,117.846,117.823,117.826,282000002.0
2006-03-07 16:15:00,117.813,117.813,117.783,117.783,142799999.0
2006-03-07 16:16:00,117.775,117.777,117.758,117.765,350400001.0
2006-03-07 16:17:00,117.743,117.743,117.689,117.689,123900000.0
2006-03-07 16:18:00,117.688,117.71,117.684,117.71,229400000.0
2006-03-07 16:19:00,117.714,117.714,117.697,117.697,170900002.0
2006-03-07 16:20:00,117.703,117.709,117.697,117.702,148799997.0
2006-03-07 16:21:00,117.707,117.713,117.702,117.708,266500001.0
2006-03-07 16:22:00,117.71,117.738,117.696,117.738,319199995.0
2006-03-07 16:23:00,117.73,117.73,117.696,117.717,258999999.0
2006-03-07 16:24:00,117.701,117.707,117.691,117.706,143300001.0
2006-03-07 16:25:00,117.715,117.721,117.707,117.721,277899999.0
2006-03-07 16:26:00,117.712,117.712,117.69,117.697,291599997.0
2006-03-07 16:27:00,117.687,117.687,117.65,117.667,323900003.0
2006-03-07 16:28:00,117.677,117.677,117.65,117.65,130500000.0
2006-03-07 16:29:00,117.665,117.683,117.665,117.683,162700000.0
2006-03-07 16:30:00,117.68,117.688,117.674,117.68,98699999.0
2006-03-07 16:31:00,117.682,117.694,117.681,117.694,160699996.0
2006-03-07 16:32:00,117.686,117.702,117.686,117.701,188500001.0
2006-03-07 16:33:00,117.696,117.707,117.696,117.707,178300003.0
2006-03-07 16:34:00,117.709,117.712,117.695,117.695,104599999.0
2006-03-07 16:35:00,117.698,117.707,117.698,117.7,187700002.0
2006-03-07 16:36:00,117.705,117.712,117.702,117.703,368799998.0
2006-03-07 16:37:00,117.697,117.702,117.696,117.7,390700001.0
2006-03-07 16:38:00,117.704,117.704,117.687,117.689,234900001.0
2006-03-07 16:39:00,117.69,117.709,117.69,117.696,226800003.0
2006-03-07 16:40:00,117.702,117.713,117.702,117.71,202699998.0
2006-03-07 16:41:00,117.709,117.709,117.642,117.642,230600000.0
2006-03-07 16:42:00,117.624,117.638,117.624,117.636,258700001.0
2006-03-07 16:43:00,117.63,117.635,117.63,117.63,185800005.0
2006-03-07 16:44:00,117.627,117.635,117.627,117.635,122200001.0
2006-03-07 16:45:00,117.635,117.635,117.625,117.632,254299998.0
2006-03-07 16:46:00,117.616,117.616,117.583,117.595,157700000.0
2006-03-07 16:47:00,117.595,117.603,117.589,117.603,155800000.0
2006-03-07 16:48:00,117.609,117.62,117.609,117.61,133800002.0
2006-03-07 16:49:00,117.606,117.615,117.606,117.612,357500004.0
2006-03-07 16:50:00,117.608,117.614,117.607,117.607,153200002.0
2006-03-07 16:51:00,117.618,117.632,117.618,117.627,344700001.0
2006-03-07 16:52:00,117.62,117.627,117.609,117.62,397600004.0
2006-03-07 16:53:00,117.618,117.638,117.615,117.634,393200001.0
2006-03-07 16:54:00,117.639,117.666,117.636,117.666,307099996.0
2006-03-07 16:55:00,117.659,117.668,117.656,117.665,337400002.0
2006-03-07 16:56:00,117.67,117.67,117.654,117.656,254300000.0
2006-03-07 16:57:00,117.667,117.682,117.667,117.682,156100000.0
2006-03-07 16:58:00,117.685,117.688,117.674,117.682,443200003.0
2006-03-07 16:59:00,117.686,117.725,117.684,117.725,181799998.0
2006-03-07 17:00:00,117.72,117.72,117.694,117.714,255300001.0
2006-03-07 17:01:00,117.713,117.72,117.694,117.694,297999998.0
2006-03-07 17:02:00,117.692,117.701,117.685,117.701,228699994.0
2006-03-07 17:03:00,117.698,117.7,117.682,117.682,149800003.0
2006-03-07 17:04:00,117.695,117.719,117.695,117.718,137700003.0
2006-03-07 17:05:00,117.708,117.712,117.7,117.7,93200001.0
2006-03-07 17:06:00,117.71,117.713,117.705,117.71,195199999.0
2006-03-07 17:07:00,117.71,117.714,117.707,117.714,170700000.0
2006-03-07 17:08:00,117.724,117.765,117.724,117.765,168599999.0
2006-03-07 17:09:00,117.767,117.776,117.752,117.752,231400004.0
2006-03-07 17:10:00,117.752,117.757,117.718,117.718,266400001.0
2006-03-07 17:11:00,117.708,117.709,117.705,117.705,137900003.0
2006-03-07 17:12:00,117.705,117.713,117.705,117.71,252300003.0
2006-03-07 17:13:00,117.716,117.72,117.634,117.634,375000005.0
2006-03-07 17:14:00,117.618,117.634,117.615,117.63,237499997.0
2006-03-07 17:15:00,117.627,117.64,117.612,117.64,247600002.0
2006-03-07 17:16:00,117.635,117.65,117.629,117.65,213600000.0
2006-03-07 17:17:00,117.662,117.686,117.662,117.684,287899996.0
2006-03-07 17:18:00,117.675,117.679,117.667,117.669,284999996.0
2006-03-07 17:19:00,117.655,117.655,117.628,117.628,277800001.0
2006-03-07 17:20:00,117.635,117.642,117.599,117.599,223999999.0
2006-03-07 17:21:00,117.583,117.583,117.55,117.55,219700000.0
2006-03-07 17:22:00,117.559,117.568,117.554,117.554,127700001.0
2006-03-07 17:23:00,117.537,117.559,117.537,117.556,213600000.0
2006-03-07 17:24:00,117.562,117.562,117.542,117.542,160299996.0
2006-03-07 17:25:00,117.541,117.549,117.535,117.545,269600001.0
2006-03-07 17:26:00,117.54,117.54,117.506,117.506,161800000.0
2006-03-07 17:27:00,117.494,117.519,117.489,117.516,348299997.0
2006-03-07 17:28:00,117.517,117.535,117.517,117.535,102699999.0
2006-03-07 17:29:00,117.528,117.553,117.528,117.553,382600009.0
2006-03-07 17:30:00,117.548,117.566,117.548,117.565,323400001.0
2006-03-07 17:31:00,117.561,117.572,117.561,117.572,42299999.0
2006-03-07 17:32:00,117.573,117.576,117.564,117.576,165800001.0
2006-03-07 17:33:00,117.569,117.587,117.569,117.587,368699997.0
2006-03-07 17:34:00,117.599,117.646,117.599,117.641,236299996.0
2006-03-07 17:35:00,117.644,117.649,117.639,117.64,296700005.0
2006-03-07 17:36:00,117.657,117.689,117.653,117.689,279000003.0
2006-03-07 17:37:00,117.693,117.711,117.691,117.696,228000004.0
2006-03-07 17:38:00,117.691,117.691,117.669,117.669,159099998.0
2006-03-07 17:39:00,117.653,117.653,117.652,117.652,80299999.0
2006-03-07 17:40:00,117.635,117.64,117.624,117.64,82300001.0
2006-03-07 17:41:00,117.645,117.655,117.63,117.63,326299996.0
2006-03-07 17:42:00,117.641,117.668,117.641,117.668,111500001.0
2006-03-07 17:43:00,117.689,117.709,117.652,117.652,157400000.0
2006-03-07 17:44:00,117.658,117.668,117.65,117.65,318500002.0
2006-03-07 17:45:00,117.644,117.665,117.644,117.665,110000000.0
2006-03-07 17:46:00,117.678,117.699,117.678,117.698,139799997.0
2006-03-07 17:47:00,117.69,117.707,117.684,117.684,234099999.0
2006-03-07 17:48:00,117.672,117.672,117.654,117.659,171899998.0
2006-03-07 17:49:00,117.657,117.669,117.647,117.647,374300004.0
2006-03-07 17:50:00,117.648,117.656,117.645,117.65,255899995.0
2006-03-07 17:51:00,117.655,117.674,117.655,117.66,338699998.0
2006-03-07 17:52:00,117.677,117.726,117.677,117.714,245200000.0
2006-03-07 17:53:00,117.717,117.717,117.693,117.693,349799999.0
2006-03-07 17:54:00,117.697,117.718,117.697,117.718,221099995.0
2006-03-07 17:55:00,117.724,117.727,117.711,117.724,310600000.0
2006-03-07 17:56:00,117.739,117.76,117.739,117.76,174500000.0
2006-03-07 17:57:00,117.757,117.766,117.754,117.754,322399999.0
2006-03-07 17:58:00,117.753,117.754,117.737,117.74,223100003.0
2006-03-07 17:59:00,117.744,117.765,117.734,117.765,163900003.0
2006-03-07 18:00:00,117.765,117.775,117.751,117.755,269499997.0
2006-03-07 18:01:00,117.754,117.769,117.754,117.763,2061599997.0
2006-03-07 18:02:00,117.78,117.79,117.77,117.79,1834000004.0
2006-03-07 18:03:00,117.78,117.79,117.77,117.79,1834000004.0
2006-03-07 18:04:00,117.8,117.8,117.79,117.79,1834000004.0
2006-03-07 18:05:00,117.8,117.8,117.8,117.8,1834000004.0
2006-03-07 18:06:00,117.79,117.79,117.78,117.78,1834000004.0
2006-03-07 18:07:00,117.79,117.79,117.76,117.77,1834000004.0
2006-03-07 18:08:00,117.76,117.78,117.76,117.76,1834000004.0
2006-03-07 18:09:00,117.74,117.74,117.71,117.73,1834000004.0
2006-03-07 18:10:00,117.72,117.73,117.72,117.72,1834000004.0
2006-03-07 18:11:00,117.765,117.771,117.759,117.77,1834000004.0
2006-03-07 18:12:00,117.765,117.783,117.762,117.775,2093399991.0
2006-03-07 18:13:00,117.72,117.72,117.72,117.72,1881899998.0
2006-03-07 18:15:00,117.71,117.73,117.71,117.73,1881899998.0
2006-03-07 18:16:00,117.72,117.73,117.71,117.71,1881899998.0
2006-03-07 18:17:00,117.733,117.742,117.722,117.739,1881899998.0
2006-03-07 18:18:00,117.72,117.72,117.69,117.72,1708399994.0
2006-03-07 18:19:00,117.71,117.72,117.69,117.69,1708399994.0
2006-03-07 18:20:00,117.7,117.7,117.68,117.68,1708399994.0
2006-03-07 18:21:00,117.67,117.67,117.65,117.65,1708399994.0
2006-03-07 18:22:00,117.66,117.66,117.66,117.66,1708399994.0
2006-03-07 18:23:00,117.67,117.67,117.67,117.67,1708399994.0
2006-03-07 18:25:00,117.66,117.67,117.66,117.67,1708399994.0
2006-03-07 18:26:00,117.66,117.66,117.65,117.66,1708399994.0
2006-03-07 18:27:00,117.673,117.673,117.657,117.665,1708399994.0
2006-03-07 18:28:00,117.65,117.66,117.65,117.66,1730200000.0
2006-03-07 18:29:00,117.67,117.67,117.66,117.66,1730200000.0
2006-03-07 18:30:00,117.645,117.686,117.638,117.686,1730200000.0
2006-03-07 18:31:00,117.65,117.65,117.64,117.64,1850899996.0
2006-03-07 18:32:00,117.65,117.65,117.63,117.64,1850899996.0
2006-03-07 18:34:00,117.63,117.64,117.63,117.64,1850899996.0
2006-03-07 18:35:00,117.62,117.63,117.62,117.62,1850899996.0
2006-03-07 18:36:00,117.735,117.738,117.731,117.734,1850899996.0
2006-03-07 18:37:00,117.73,117.738,117.728,117.738,1339800007.0
2006-03-07 18:38:00,117.738,117.74,117.73,117.735,1066100001.0
2006-03-07 18:39:00,117.744,117.767,117.744,117.767,787699988.0
2006-03-07 18:40:00,117.772,117.785,117.746,117.762,1428600015.0
2006-03-07 18:41:00,117.762,117.768,117.755,117.762,1497700015.0
2006-03-07 18:42:00,117.762,117.782,117.762,117.775,1898999995.0
2006-03-07 18:43:00,117.778,117.802,117.774,117.802,1053399998.0
2006-03-07 18:44:00,117.799,117.799,117.76,117.76,903300002.0
2006-03-07 18:45:00,117.758,117.765,117.755,117.758,1391999995.0
2006-03-07 18:46:00,117.761,117.77,117.759,117.765,1657700006.0
2006-03-07 18:47:00,117.76,117.76,117.739,117.748,501300001.0
2006-03-07 18:48:00,117.75,117.756,117.741,117.756,711299996.0
2006-03-07 18:49:00,117.757,117.766,117.752,117.759,1321699998.0
2006-03-07 18:50:00,117.757,117.76,117.739,117.742,1824400007.0
2006-03-07 18:51:00,117.747,117.772,117.747,117.765,1502600005.0
2006-03-07 18:52:00,117.776,117.78,117.772,117.775,1347600002.0
2006-03-07 18:53:00,117.779,117.782,117.764,117.767,1465999997.0
2006-03-07 18:54:00,117.762,117.763,117.739,117.746,2055399997.0
2006-03-07 18:55:00,117.737,117.746,117.727,117.727,1971300011.0
2006-03-07 18:56:00,117.723,117.738,117.723,117.738,364599996.0
2006-03-07 18:57:00,117.74,117.742,117.729,117.73,714900003.0
2006-03-07 18:58:00,117.732,117.75,117.732,117.733,1400099994.0
2006-03-07 18:59:00,117.732,117.75,117.732,117.75,1802900011.0
2006-03-07 19:00:00,117.755,117.77,117.751,117.751,560800009.0
2006-03-07 19:01:00,117.755,117.773,117.755,117.773,725499990.0
2006-03-07 19:02:00,117.773,117.786,117.765,117.784,678999999.0
2006-03-07 19:03:00,117.789,117.79,117.776,117.78,1331000000.0
2006-03-07 19:04:00,117.782,117.8,117.778,117.8,730600009.0
2006-03-07 19:05:00,117.797,117.797,117.78,117.787,718200006.0
2006-03-07 19:06:00,117.787,117.79,117.778,117.783,1542699998.0
2006-03-07 19:08:00,117.764,117.769,117.756,117.763,1598599990.0
2006-03-07 19:09:00,117.759,117.759,117.728,117.737,613200007.0
2006-03-07 19:10:00,117.734,117.734,117.724,117.731,717700008.0
2006-03-07 19:11:00,117.731,117.735,117.723,117.727,746499990.0
2006-03-07 19:12:00,117.728,117.733,117.726,117.731,1152800000.0
2006-03-07 19:13:00,117.73,117.735,117.727,117.727,710200007.0
2006-03-07 19:14:00,117.73,117.735,117.722,117.727,662700003.0
2006-03-07 19:15:00,117.73,117.739,117.725,117.73,1691899999.0
2006-03-07 19:16:00,117.729,117.731,117.717,117.718,942799998.0
2006-03-07 19:17:00,117.718,117.724,117.715,117.719,1216700017.0
2006-03-07 19:18:00,117.71,117.721,117.7,117.713,648199997.0
2006-03-07 19:19:00,117.71,117.72,117.695,117.695,1360300000.0
2006-03-07 19:20:00,117.688,117.697,117.68,117.68,816600006.0
2006-03-07 19:21:00,117.679,117.679,117.652,117.653,1297700008.0
2006-03-07 19:22:00,117.651,117.66,117.651,117.66,712900005.0
2006-03-07 19:23:00,117.8,117.84,117.8,117.84,1593299988.0
2006-03-07 19:24:00,117.672,117.672,117.657,117.657,1593299988.0
2006-03-07 19:25:00,117.656,117.672,117.656,117.661,1223699997.0
2006-03-07 19:27:00,117.662,117.664,117.654,117.663,1769899994.0
2006-03-07 19:28:00,117.657,117.668,117.657,117.665,946799997.0
2006-03-07 19:29:00,117.67,117.672,117.665,117.666,474300001.0
2006-03-07 19:30:00,117.66,117.66,117.648,117.648,1001699996.0
2006-03-07 19:31:00,117.646,117.652,117.639,117.639,1626600007.0
2006-03-07 19:32:00,117.64,117.654,117.638,117.645,1776900010.0
2006-03-07 19:33:00,117.645,117.648,117.64,117.647,1313199992.0
2006-03-07 19:34:00,117.645,117.645,117.635,117.64,1058899996.0
2006-03-07 19:35:00,117.638,117.638,117.618,117.626,985199998.0
2006-03-07 19:36:00,117.618,117.65,117.618,117.648,629500000.0
2006-03-07 19:37:00,117.651,117.661,117.651,117.654,265299993.0
2006-03-07 19:38:00,117.659,117.674,117.655,117.674,1059400010.0
2006-03-07 19:39:00,117.675,117.694,117.668,117.693,1068499995.0
2006-03-07 19:40:00,117.696,117.7,117.693,117.697,954200013.0
2006-03-07 19:41:00,117.695,117.7,117.695,117.7,1127000005.0
2006-03-07 19:42:00,117.694,117.701,117.693,117.694,835100004.0
2006-03-07 19:43:00,117.689,117.692,117.681,117.681,396399997.0
2006-03-07 19:44:00,117.68,117.69,117.678,117.678,839200003.0
2006-03-07 19:45:00,117.676,117.685,117.671,117.672,813900003.0
2006-03-07 19:46:00,117.67,117.67,117.662,117.665,1096399998.0
2006-03-07 19:47:00,117.665,117.67,117.662,117.667,559300002.0
2006-03-07 19:48:00,117.661,117.668,117.656,117.656,1583999993.0
2006-03-07 19:49:00,117.657,117.66,117.654,117.657,759299995.0
2006-03-07 19:50:00,117.661,117.686,117.661,117.682,942300000.0
2006-03-07 19:51:00,117.689,117.705,117.689,117.703,554199999.0
2006-03-07 19:52:00,117.705,117.714,117.705,117.712,787800002.0
2006-03-07 19:53:00,117.717,117.718,117.709,117.715,1183500001.0
2006-03-07 19:54:00,117.714,117.717,117.706,117.716,1672800006.0
2006-03-07 19:55:00,117.718,117.745,117.718,117.74,649299997.0
2006-03-07 19:56:00,117.74,117.744,117.734,117.744,791800001.0
2006-03-07 19:57:00,117.747,117.755,117.747,117.75,641299993.0
2006-03-07 19:58:00,117.757,117.77,117.757,117.762,1461499997.0
2006-03-07 19:59:00,117.764,117.766,117.751,117.76,993600004.0
2006-03-07 20:00:00,117.756,117.756,117.741,117.741,286900001.0
2006-03-07 20:01:00,117.74,117.748,117.735,117.748,534200002.0
2006-03-07 20:02:00,117.742,117.748,117.73,117.748,1190299998.0
2006-03-07 20:03:00,117.752,117.759,117.75,117.759,877399995.0
2006-03-07 20:04:00,117.758,117.765,117.74,117.755,937500005.0
2006-03-07 20:05:00,117.75,117.757,117.748,117.755,1083899997.0
2006-03-07 20:06:00,117.75,117.758,117.748,117.755,1517899992.0
2006-03-07 20:07:00,117.75,117.755,117.748,117.755,804100000.0
2006-03-07 20:08:00,117.75,117.757,117.749,117.757,950699997.0
2006-03-07 20:09:00,117.754,117.754,117.738,117.745,1159099989.0
2006-03-07 20:10:00,117.749,117.749,117.742,117.745,862000002.0
2006-03-07 20:11:00,117.744,117.753,117.74,117.749,1836599991.0
2006-03-07 20:12:00,117.9,117.9,117.9,117.9,851699991.0
2006-03-07 20:13:00,117.744,117.749,117.739,117.742,851699991.0
2006-03-07 20:14:00,117.749,117.753,117.742,117.75,1028199998.0
2006-03-07 20:15:00,117.752,117.758,117.745,117.75,1609900015.0
2006-03-07 20:16:00,117.75,117.758,117.748,117.757,1083700009.0
2006-03-07 20:17:00,117.756,117.756,117.744,117.744,739800005.0
2006-03-07 20:18:00,117.75,117.758,117.75,117.758,180499996.0
2006-03-07 20:19:00,117.761,117.768,117.76,117.765,1116200013.0
2006-03-07 20:20:00,117.76,117.767,117.759,117.762,885899990.0
2006-03-07 20:21:00,117.76,117.762,117.752,117.758,1390800004.0
2006-03-07 20:22:00,117.766,117.792,117.766,117.789,1350300004.0
2006-03-07 20:23:00,117.791,117.835,117.791,117.835,880400004.0
2006-03-07 20:24:00,117.838,117.844,117.827,117.827,636499998.0
2006-03-07 20:25:00,117.833,117.833,117.816,117.816,994800015.0
2006-03-07 20:26:00,117.814,117.822,117.808,117.822,916200002.0
2006-03-07 20:27:00,117.825,117.83,117.823,117.83,1275099996.0
2006-03-07 20:28:00,117.83,117.836,117.821,117.822,1999300000.0
2006-03-07 20:29:00,117.93,117.94,117.93,117.93,2079599998.0
2006-03-07 20:30:00,117.94,117.94,117.93,117.93,2079599998.0
2006-03-07 20:31:00,117.92,117.93,117.92,117.93,2079599998.0
2006-03-07 20:32:00,117.839,117.841,117.832,117.836,2079599998.0
2006-03-07 20:33:00,117.835,117.844,117.833,117.84,796500000.0
2006-03-07 20:34:00,117.84,117.843,117.835,117.843,510400000.0
2006-03-07 20:35:00,117.845,117.845,117.837,117.844,505099999.0
2006-03-07 20:36:00,117.841,117.841,117.827,117.83,625800003.0
2006-03-07 20:37:00,117.832,117.845,117.832,117.833,416299996.0
2006-03-07 20:38:00,117.833,117.849,117.833,117.841,900999995.0
2006-03-07 20:39:00,117.848,117.848,117.83,117.837,898200004.0
2006-03-07 20:40:00,117.94,117.94,117.93,117.93,1093599995.0
2006-03-07 20:41:00,117.84,117.843,117.827,117.84,1093599995.0
2006-03-07 20:42:00,117.835,117.84,117.832,117.835,1231700002.0
2006-03-07 20:43:00,117.835,117.84,117.832,117.84,1642999994.0
2006-03-07 20:44:00,117.84,117.84,117.829,117.835,1885300005.0
2006-03-07 20:45:00,117.836,117.842,117.827,117.827,1273699991.0
2006-03-07 20:46:00,117.834,117.848,117.831,117.836,1623000005.0
2006-03-07 20:47:00,117.837,117.846,117.827,117.846,1496599992.0
2006-03-07 20:48:00,117.847,117.847,117.836,117.844,1168400005.0
2006-03-07 20:49:00,117.845,117.853,117.839,117.842,1518399999.0
2006-03-07 20:50:00,117.839,117.844,117.831,117.831,1481200026.0
2006-03-07 20:51:00,117.831,117.846,117.831,117.836,794499995.0
2006-03-07 20:52:00,117.834,117.838,117.83,117.838,267000003.0
2006-03-07 20:53:00,117.839,117.841,117.831,117.835,1233900009.0
2006-03-07 20:54:00,117.835,117.841,117.834,117.837,670600009.0
2006-03-07 20:55:00,117.91,117.93,117.91,117.91,715099998.0
2006-03-07 20:56:00,117.852,117.877,117.852,117.877,715099998.0
2006-03-07 20:57:00,117.878,117.878,117.86,117.862,1744200004.0
2006-03-07 20:58:00,117.9,117.92,117.9,117.91,2027699994.0
2006-03-07 20:59:00,117.9,117.9,117.88,117.89,2027699994.0
2006-03-07 21:00:00,117.912,117.924,117.91,117.917,2027699994.0
2006-03-07 21:01:00,117.917,117.917,117.901,117.912,1400999996.0
2006-03-07 21:02:00,117.911,117.919,117.905,117.908,847799991.0
2006-03-07 21:03:00,117.915,117.919,117.905,117.905,1085099993.0
2006-03-07 21:04:00,117.907,117.927,117.907,117.927,692399992.0
2006-03-07 21:05:00,117.928,117.929,117.922,117.927,807100011.0
2006-03-07 21:06:00,117.924,117.937,117.924,117.937,931699994.0
2006-03-07 21:07:00,117.943,117.946,117.937,117.94,1219100002.0
2006-03-07 21:08:00,117.938,117.938,117.906,117.917,902300000.0
2006-03-07 21:09:00,117.91,117.918,117.909,117.913,339199999.0
2006-03-07 21:10:00,117.906,117.906,117.885,117.897,544300001.0
2006-03-07 21:11:00,117.904,117.904,117.891,117.894,256300002.0
2006-03-07 21:12:00,117.898,117.918,117.898,117.913,392300008.0
2006-03-07 21:13:00,117.908,117.915,117.903,117.907,797300002.0
2006-03-07 21:14:00,117.913,117.923,117.908,117.915,1753600012.0
2006-03-07 21:15:00,117.919,117.933,117.918,117.921,1439700000.0
2006-03-07 21:16:00,117.915,117.928,117.915,117.918,913100000.0
2006-03-07 21:17:00,117.915,117.93,117.913,117.93,1811299989.0
2006-03-07 21:18:00,117.934,117.942,117.932,117.937,1064100000.0
2006-03-07 21:19:00,117.93,117.939,117.929,117.931,1346299998.0
2006-03-07 21:20:00,117.928,117.929,117.917,117.928,1301399996.0
2006-03-07 21:21:00,117.928,117.928,117.914,117.915,915199998.0
2006-03-07 21:22:00,117.912,117.939,117.912,117.926,1597999991.0
2006-03-07 21:23:00,117.931,117.931,117.913,117.922,1179599993.0
2006-03-07 21:24:00,117.919,117.919,117.907,117.91,1977600002.0
2006-03-07 21:25:00,117.91,117.918,117.907,117.91,1418300003.0
2006-03-07 21:26:00,117.912,117.922,117.911,117.918,1059600002.0
2006-03-07 21:27:00,117.921,117.926,117.917,117.924,820700002.0
2006-03-07 21:28:00,117.923,117.937,117.923,117.935,410800006.0
2006-03-07 21:29:00,117.936,117.936,117.919,117.925,1080000008.0
2006-03-07 21:30:00,117.93,117.943,117.93,117.931,651800002.0
2006-03-07 21:31:00,117.93,117.939,117.928,117.928,170000004.0
2006-03-07 21:32:00,117.936,117.939,117.935,117.935,947700004.0
2006-03-07 21:33:00,117.932,117.936,117.932,117.935,690000001.0
2006-03-07 21:34:00,117.933,117.934,117.924,117.925,591500004.0
2006-03-07 21:35:00,117.931,117.938,117.93,117.93,286699996.0
2006-03-07 21:36:00,117.93,117.935,117.929,117.932,395500003.0
2006-03-07 21:37:00,117.935,117.945,117.935,117.935,708099990.0
2006-03-07 21:38:00,117.939,117.94,117.935,117.937,90799997.0
2006-03-07 21:39:00,117.938,117.938,117.923,117.932,370900005.0
2006-03-07 21:40:00,117.933,117.943,117.93,117.932,644999999.0
2006-03-07 21:41:00,117.929,117.93,117.923,117.93,564900005.0
2006-03-07 21:42:00,117.932,117.949,117.932,117.938,1167399995.0
2006-03-07 21:43:00,117.93,117.93,117.915,117.925,347800000.0
2006-03-07 21:44:00,117.932,117.932,117.922,117.93,1439400006.0
2006-03-07 21:45:00,117.93,117.936,117.928,117.935,647400005.0
2006-03-07 21:46:00,117.93,117.94,117.927,117.932,884200004.0
2006-03-07 21:47:00,117.925,117.929,117.919,117.925,749399994.0
2006-03-07 21:48:00,117.922,117.927,117.91,117.915,983500003.0
2006-03-07 21:49:00,117.918,117.932,117.917,117.932,547599998.0
2006-03-07 21:50:00,117.935,117.935,117.93,117.93,233000005.0
2006-03-07 21:51:00,117.929,117.936,117.924,117.935,460300001.0
2006-03-07 21:52:00,117.936,117.939,117.935,117.935,127999999.0
2006-03-07 21:53:00,117.935,117.935,117.928,117.93,420200005.0
2006-03-07 21:54:00,117.928,117.93,117.917,117.925,597500006.0
2006-03-07 21:55:00,117.924,117.927,117.921,117.922,225300003.0
2006-03-07 21:56:00,117.923,117.923,117.911,117.918,448999998.0
2006-03-07 21:57:00,117.917,117.917,117.903,117.906,265200002.0
2006-03-07 21:58:00,117.909,117.917,117.909,117.912,150499999.0
2006-03-07 21:59:00,117.907,117.907,117.89,117.898,503700003.0
2006-03-07 22:00:00,117.899,117.899,117.89,117.891,1201900004.0
2006-03-07 22:01:00,117.893,117.906,117.889,117.905,1353499999.0
2006-03-07 22:02:00,117.9,117.905,117.895,117.9,710600005.0
2006-03-07 22:03:00,117.9,117.905,117.9,117.9,242100001.0
2006-03-07 22:04:00,117.9,117.905,117.895,117.9,591900001.0
2006-03-07 22:05:00,117.902,117.904,117.895,117.897,264100001.0
2006-03-07 22:06:00,117.892,117.898,117.892,117.898,36200001.0
2006-03-07 22:07:00,117.898,117.898,117.888,117.895,178400002.0
2006-03-07 22:08:00,117.885,117.885,117.872,117.872,356799998.0
2006-03-07 22:09:00,117.881,117.883,117.878,117.88,178599998.0
2006-03-07 22:10:00,117.887,117.897,117.886,117.897,111399999.0
2006-03-07 22:11:00,117.893,117.898,117.878,117.895,611599984.0
2006-03-07 22:12:00,117.897,117.899,117.892,117.892,199700003.0
2006-03-07 22:13:00,117.894,117.905,117.894,117.9,344799999.0
2006-03-07 22:14:00,117.902,117.905,117.89,117.893,239900002.0
2006-03-07 22:15:00,117.898,117.91,117.898,117.904,267699997.0
2006-03-07 22:16:00,117.913,117.919,117.905,117.905,782599996.0
2006-03-07 22:17:00,117.906,117.911,117.903,117.903,281399999.0
2006-03-07 22:18:00,117.9,117.91,117.898,117.904,437500003.0
2006-03-07 22:19:00,117.905,117.913,117.905,117.91,316200002.0
2006-03-07 22:20:00,117.91,117.91,117.907,117.908,98400000.0
2006-03-07 22:21:00,117.91,117.91,117.9,117.91,299700003.0
2006-03-07 22:22:00,117.91,117.91,117.905,117.905,233600000.0
2006-03-07 22:23:00,117.908,117.917,117.908,117.917,162900001.0
2006-03-07 22:24:00,117.922,117.922,117.91,117.915,327700001.0
2006-03-07 22:25:00,117.923,117.923,117.915,117.923,203799998.0
2006-03-07 22:26:00,117.92,117.924,117.913,117.915,219000000.0
2006-03-07 22:27:00,117.92,117.925,117.913,117.925,966899997.0
2006-03-07 22:28:00,117.924,117.924,117.908,117.917,224900000.0
2006-03-07 22:29:00,117.912,117.916,117.905,117.905,191299998.0
2006-03-07 22:30:00,117.91,117.914,117.909,117.909,151400003.0
2006-03-07 22:31:00,117.91,117.91,117.91,117.91,329299995.0
2006-03-07 22:32:00,117.91,117.91,117.905,117.91,468700006.0
2006-03-07 22:33:00,117.915,117.915,117.907,117.91,565800001.0
2006-03-07 22:34:00,117.905,117.915,117.903,117.905,853100000.0
2006-03-07 22:35:00,117.912,117.924,117.912,117.912,302599999.0
2006-03-07 22:36:00,117.91,117.915,117.905,117.91,813700005.0
2006-03-07 22:37:00,117.906,117.908,117.9,117.908,249000000.0
2006-03-07 22:38:00,117.918,117.919,117.915,117.915,254600007.0
2006-03-07 22:39:00,117.916,117.927,117.916,117.921,287800002.0
2006-03-07 22:40:00,117.92,117.925,117.912,117.913,416100000.0
2006-03-07 22:41:00,117.921,117.929,117.921,117.924,164300002.0
2006-03-07 22:42:00,117.921,117.928,117.921,117.928,164900000.0
2006-03-07 22:43:00,117.928,117.938,117.925,117.937,314000005.0
2006-03-07 22:44:00,117.94,117.945,117.94,117.94,165600000.0
2006-03-07 22:45:00,117.945,117.945,117.935,117.938,402299998.0
2006-03-07 22:46:00,117.94,117.94,117.933,117.933,284399995.0
2006-03-07 22:47:00,117.942,117.942,117.927,117.927,304600003.0
2006-03-07 22:48:00,117.93,117.935,117.92,117.92,296600001.0
2006-03-07 22:49:00,117.93,117.93,117.925,117.93,219599999.0
2006-03-07 22:50:00,117.925,117.93,117.92,117.92,687799996.0
2006-03-07 22:51:00,117.93,117.935,117.925,117.925,350899997.0
2006-03-07 22:52:00,117.922,117.946,117.922,117.935,274400003.0
2006-03-07 22:53:00,117.938,117.939,117.927,117.927,491099998.0
2006-03-07 22:54:00,117.931,117.937,117.925,117.932,266600002.0
2006-03-07 22:55:00,117.935,117.935,117.93,117.93,459499993.0
2006-03-07 22:56:00,117.93,117.934,117.925,117.925,386400005.0
2006-03-07 22:57:00,117.925,117.93,117.925,117.925,385000009.0
2006-03-07 22:58:00,117.925,117.938,117.922,117.935,199099999.0
2006-03-07 22:59:00,117.92,117.925,117.91,117.915,338199995.0
2006-03-07 23:00:00,117.915,117.937,117.915,117.935,238399995.0
2006-03-07 23:01:00,117.942,117.942,117.925,117.925,152000002.0
2006-03-07 23:02:00,117.926,117.929,117.922,117.922,131300001.0
2006-03-07 23:03:00,117.918,117.923,117.918,117.918,188300002.0
2006-03-07 23:04:00,117.923,117.93,117.918,117.922,209999995.0
2006-03-07 23:05:00,117.926,117.927,117.918,117.918,153599998.0
2006-03-07 23:06:00,117.925,117.925,117.917,117.917,163699995.0
2006-03-07 23:07:00,117.916,117.921,117.915,117.915,73599998.0
2006-03-07 23:08:00,117.915,117.925,117.915,117.918,383299999.0
2006-03-07 23:09:00,117.921,117.922,117.912,117.912,109400002.0
2006-03-07 23:10:00,117.911,117.922,117.911,117.912,224399996.0
2006-03-07 23:11:00,117.915,117.915,117.91,117.91,126200003.0
2006-03-07 23:12:00,117.907,117.915,117.905,117.915,174000002.0
2006-03-07 23:13:00,117.911,117.913,117.903,117.903,147600001.0
2006-03-07 23:14:00,117.895,117.901,117.891,117.891,109100000.0
2006-03-07 23:15:00,117.89,117.902,117.89,117.895,290899997.0
2006-03-07 23:16:00,117.888,117.895,117.888,117.888,204899995.0
2006-03-07 23:17:00,117.89,117.901,117.89,117.89,242300005.0
2006-03-07 23:18:00,117.893,117.901,117.89,117.895,219100001.0
2006-03-07 23:19:00,117.892,117.899,117.892,117.895,160400002.0
2006-03-07 23:20:00,117.897,117.907,117.895,117.896,149000000.0
2006-03-07 23:21:00,117.894,117.901,117.893,117.9,271899997.0
2006-03-07 23:22:00,117.902,117.912,117.902,117.905,289799999.0
2006-03-07 23:23:00,117.911,117.912,117.895,117.895,90599999.0
2006-03-07 23:24:00,117.893,117.905,117.893,117.9,279800000.0
2006-03-07 23:25:00,117.907,117.908,117.902,117.907,332200005.0
2006-03-07 23:26:00,117.898,117.905,117.898,117.905,410400004.0
2006-03-07 23:27:00,117.902,117.91,117.899,117.91,166700000.0
2006-03-07 23:28:00,117.905,117.907,117.899,117.9,193799996.0
2006-03-07 23:29:00,117.902,117.903,117.899,117.899,187799999.0
2006-03-07 23:30:00,117.902,117.903,117.894,117.9,276899997.0
2006-03-07 23:31:00,117.899,117.902,117.89,117.902,180500001.0
2006-03-07 23:32:00,117.895,117.904,117.895,117.898,143300003.0
2006-03-07 23:33:00,117.895,117.895,117.885,117.89,145700002.0
2006-03-07 23:34:00,117.892,117.897,117.888,117.897,74400000.0
2006-03-07 23:35:00,117.892,117.892,117.861,117.861,284299999.0
2006-03-07 23:36:00,117.863,117.877,117.861,117.872,373799999.0
2006-03-07 23:37:00,117.868,117.868,117.863,117.868,71899998.0
2006-03-07 23:38:00,117.853,117.853,117.801,117.83,238599998.0
2006-03-07 23:39:00,117.833,117.842,117.826,117.842,220399996.0
2006-03-07 23:40:00,117.842,117.85,117.838,117.838,181500005.0
2006-03-07 23:41:00,117.837,117.853,117.837,117.853,115399999.0
2006-03-07 23:42:00,117.85,117.855,117.847,117.855,263299999.0
2006-03-07 23:43:00,117.848,117.857,117.848,117.852,305499997.0
2006-03-07 23:44:00,117.844,117.85,117.844,117.845,153400000.0
2006-03-07 23:45:00,117.847,117.847,117.837,117.837,283300003.0
2006-03-07 23:46:00,117.841,117.841,117.82,117.82,350699999.0
2006-03-07 23:47:00,117.817,117.825,117.817,117.825,42100001.0
2006-03-07 23:48:00,117.827,117.833,117.819,117.833,258400002.0
2006-03-07 23:49:00,117.838,117.844,117.833,117.839,323500003.0
2006-03-07 23:50:00,117.838,117.853,117.838,117.853,147099997.0
2006-03-07 23:51:00,117.85,117.855,117.845,117.845,157800000.0
2006-03-07 23:52:00,117.855,117.855,117.847,117.847,155399996.0
2006-03-07 23:53:00,117.849,117.849,117.834,117.839,271300000.0
2006-03-07 23:54:00,117.842,117.843,117.836,117.836,119399999.0
2006-03-07 23:55:00,117.841,117.853,117.837,117.853,188700002.0
2006-03-07 23:56:00,117.855,117.855,117.837,117.84,371499999.0
2006-03-07 23:57:00,117.84,117.847,117.84,117.84,219700002.0
2006-03-07 23:58:00,117.844,117.844,117.83,117.83,144099998.0
2006-03-07 23:59:00,117.835,117.835,117.825,117.825,299500001.0
2006-03-08 00:00:00,117.84,117.877,117.84,117.868,367299996.0
2006-03-08 00:01:00,117.862,117.881,117.86,117.877,123799998.0
2006-03-08 00:02:00,117.878,117.878,117.849,117.854,149100002.0
2006-03-08 00:03:00,117.86,117.865,117.85,117.852,235099996.0
2006-03-08 00:04:00,117.848,117.863,117.847,117.851,306800003.0
2006-03-08 00:05:00,117.862,117.869,117.835,117.847,200000002.0
2006-03-08 00:06:00,117.842,117.863,117.841,117.858,222599995.0
2006-03-08 00:07:00,117.86,117.869,117.846,117.855,420699997.0
2006-03-08 00:08:00,117.867,117.867,117.82,117.82,363900001.0
2006-03-08 00:09:00,117.802,117.826,117.801,117.825,292800001.0
2006-03-08 00:10:00,117.823,117.837,117.818,117.837,207099997.0
2006-03-08 00:11:00,117.829,117.84,117.799,117.809,366300003.0
2006-03-08 00:12:00,117.812,117.828,117.804,117.82,349999996.0
2006-03-08 00:13:00,117.825,117.829,117.793,117.802,316800000.0
2006-03-08 00:14:00,117.807,117.807,117.77,117.778,225400004.0
2006-03-08 00:15:00,117.778,117.791,117.764,117.788,363399997.0
2006-03-08 00:16:00,117.787,117.794,117.778,117.784,315599997.0
2006-03-08 00:17:00,117.776,117.797,117.776,117.782,145300000.0
2006-03-08 00:18:00,117.775,117.789,117.759,117.768,259600004.0
2006-03-08 00:19:00,117.758,117.784,117.756,117.757,269599998.0
2006-03-08 00:20:00,117.769,117.778,117.759,117.765,137200000.0
2006-03-08 00:21:00,117.757,117.785,117.757,117.775,391900002.0
2006-03-08 00:22:00,117.766,117.792,117.766,117.784,391200000.0
2006-03-08 00:23:00,117.78,117.793,117.775,117.783,353500003.0
2006-03-08 00:24:00,117.779,117.786,117.765,117.771,280399997.0
2006-03-08 00:25:00,117.766,117.766,117.749,117.755,191000003.0
2006-03-08 00:26:00,117.758,117.758,117.744,117.749,175600003.0
2006-03-08 00:27:00,117.759,117.765,117.756,117.756,148599997.0
2006-03-08 00:28:00,117.76,117.76,117.749,117.754,129899997.0
2006-03-08 00:29:00,117.749,117.749,117.739,117.749,230200004.0
2006-03-08 00:30:00,117.75,117.75,117.738,117.746,78800000.0
2006-03-08 00:31:00,117.743,117.743,117.729,117.741,372200001.0
2006-03-08 00:32:00,117.747,117.754,117.745,117.745,268699997.0
2006-03-08 00:33:00,117.755,117.755,117.75,117.755,312800005.0
2006-03-08 00:34:00,117.745,117.745,117.729,117.736,165300003.0
2006-03-08 00:35:00,117.735,117.737,117.728,117.732,436100004.0
2006-03-08 00:36:00,117.728,117.737,117.728,117.73,227800000.0
2006-03-08 00:37:00,117.735,117.74,117.728,117.738,201900000.0
2006-03-08 00:38:00,117.75,117.764,117.75,117.752,177300000.0
2006-03-08 00:39:00,117.756,117.766,117.755,117.764,357199999.0
2006-03-08 00:40:00,117.767,117.767,117.76,117.762,90800001.0
2006-03-08 00:41:00,117.765,117.77,117.765,117.77,73300000.0
2006-03-08 00:42:00,117.77,117.77,117.76,117.767,533800002.0
2006-03-08 00:43:00,117.77,117.77,117.76,117.765,269100001.0
2006-03-08 00:44:00,117.761,117.773,117.759,117.767,152899998.0
2006-03-08 00:45:00,117.773,117.773,117.765,117.765,153900000.0
2006-03-08 00:46:00,117.765,117.765,117.749,117.752,360100000.0
2006-03-08 00:47:00,117.755,117.755,117.752,117.755,178300003.0
2006-03-08 00:48:00,117.757,117.76,117.754,117.758,94399999.0
2006-03-08 00:49:00,117.757,117.766,117.757,117.765,290100007.0
2006-03-08 00:50:00,117.767,117.767,117.754,117.756,169200003.0
2006-03-08 00:51:00,117.745,117.748,117.739,117.739,167799998.0
2006-03-08 00:52:00,117.742,117.754,117.742,117.751,290200000.0
2006-03-08 00:53:00,117.755,117.763,117.752,117.763,189700001.0
2006-03-08 00:54:00,117.768,117.768,117.76,117.76,204900003.0
2006-03-08 00:55:00,117.76,117.765,117.76,117.765,180200000.0
2006-03-08 00:56:00,117.763,117.777,117.762,117.777,236200003.0
2006-03-08 00:57:00,117.779,117.793,117.779,117.783,165900004.0
2006-03-08 00:58:00,117.787,117.793,117.778,117.778,247900004.0
2006-03-08 00:59:00,117.794,117.801,117.794,117.801,73100002.0
2006-03-08 01:00:00,117.803,117.816,117.8,117.812,105600003.0
2006-03-08 01:01:00,117.813,117.813,117.799,117.804,248700003.0
2006-03-08 01:02:00,117.8,117.805,117.79,117.795,198599999.0
2006-03-08 01:03:00,117.791,117.8,117.78,117.796,284599999.0
2006-03-08 01:04:00,117.79,117.79,117.771,117.779,216599999.0
2006-03-08 01:05:00,117.782,117.783,117.782,117.783,41299999.0
2006-03-08 01:06:00,117.782,117.782,117.764,117.768,171200000.0
2006-03-08 01:07:00,117.759,117.759,117.745,117.748,316599998.0
2006-03-08 01:08:00,117.748,117.767,117.748,117.765,332699999.0
2006-03-08 01:09:00,117.768,117.768,117.76,117.76,166400004.0
2006-03-08 01:10:00,117.765,117.767,117.76,117.76,318600000.0
2006-03-08 01:11:00,117.76,117.764,117.757,117.758,207999998.0
2006-03-08 01:12:00,117.75,117.758,117.75,117.758,242799999.0
2006-03-08 01:13:00,117.754,117.761,117.754,117.76,129300003.0
2006-03-08 01:14:00,117.75,117.75,117.736,117.739,139700004.0
2006-03-08 01:15:00,117.747,117.752,117.745,117.75,232600005.0
2006-03-08 01:16:00,117.758,117.762,117.753,117.757,207399997.0
2006-03-08 01:17:00,117.755,117.755,117.748,117.755,234400002.0
2006-03-08 01:18:00,117.755,117.755,117.75,117.755,154599999.0
2006-03-08 01:19:00,117.747,117.758,117.745,117.755,196699997.0
2006-03-08 01:20:00,117.753,117.753,117.737,117.737,133800000.0
2006-03-08 01:21:00,117.746,117.75,117.74,117.745,295199993.0
2006-03-08 01:22:00,117.744,117.753,117.744,117.753,323600007.0
2006-03-08 01:23:00,117.758,117.758,117.749,117.753,272300001.0
2006-03-08 01:24:00,117.752,117.752,117.742,117.75,125999999.0
2006-03-08 01:25:00,117.744,117.753,117.741,117.753,271400004.0
2006-03-08 01:26:00,117.758,117.763,117.755,117.755,147200005.0
2006-03-08 01:27:00,117.765,117.765,117.757,117.765,142100002.0
2006-03-08 01:28:00,117.757,117.765,117.757,117.763,97600000.0
2006-03-08 01:29:00,117.758,117.761,117.744,117.749,175299997.0
2006-03-08 01:30:00,117.737,117.749,117.737,117.742,64800002.0
2006-03-08 01:31:00,117.741,117.749,117.696,117.704,238500002.0
2006-03-08 01:32:00,117.701,117.712,117.696,117.712,239299998.0
2006-03-08 01:33:00,117.71,117.714,117.705,117.707,265700002.0
2006-03-08 01:34:00,117.694,117.694,117.654,117.657,272499999.0
2006-03-08 01:35:00,117.662,117.669,117.66,117.666,156900000.0
2006-03-08 01:36:00,117.665,117.668,117.651,117.651,108000001.0
2006-03-08 01:37:00,117.648,117.651,117.636,117.638,238000003.0
2006-03-08 01:38:00,117.644,117.653,117.636,117.653,235199997.0
2006-03-08 01:39:00,117.646,117.658,117.646,117.656,115199999.0
2006-03-08 01:40:00,117.661,117.669,117.653,117.669,94499999.0
2006-03-08 01:41:00,117.688,117.69,117.672,117.672,142499999.0
2006-03-08 01:42:00,117.665,117.67,117.66,117.66,246300000.0
2006-03-08 01:43:00,117.652,117.668,117.645,117.668,325900002.0
2006-03-08 01:44:00,117.677,117.706,117.677,117.697,213800003.0
2006-03-08 01:45:00,117.696,117.704,117.693,117.704,341999998.0
2006-03-08 01:46:00,117.705,117.705,117.7,117.705,178699999.0
2006-03-08 01:47:00,117.697,117.698,117.688,117.688,238600004.0
2006-03-08 01:48:00,117.693,117.695,117.688,117.692,147600002.0
2006-03-08 01:49:00,117.688,117.688,117.679,117.683,18700000.0
2006-03-08 01:50:00,117.67,117.675,117.663,117.663,364600005.0
2006-03-08 01:51:00,117.668,117.672,117.659,117.664,261900002.0
2006-03-08 01:52:00,117.662,117.664,117.655,117.655,156999999.0
2006-03-08 01:53:00,117.667,117.674,117.66,117.674,136000002.0
2006-03-08 01:54:00,117.673,117.691,117.67,117.691,122300002.0
2006-03-08 01:55:00,117.699,117.704,117.688,117.704,204099999.0
2006-03-08 01:56:00,117.7,117.705,117.697,117.7,171899999.0
2006-03-08 01:57:00,117.701,117.716,117.701,117.715,168900005.0
2006-03-08 01:58:00,117.728,117.731,117.723,117.724,189800005.0
2006-03-08 01:59:00,117.722,117.722,117.707,117.707,236399998.0
2006-03-08 02:00:00,117.72,117.746,117.72,117.746,247500000.0
2006-03-08 02:01:00,117.741,117.763,117.741,117.763,279700006.0
2006-03-08 02:02:00,117.759,117.763,117.747,117.747,286799998.0
2006-03-08 02:03:00,117.74,117.745,117.737,117.74,283300001.0
2006-03-08 02:04:00,117.744,117.755,117.744,117.751,261300006.0
2006-03-08 02:05:00,117.758,117.761,117.75,117.75,220300006.0
2006-03-08 02:06:00,117.76,117.765,117.75,117.758,310800002.0
2006-03-08 02:07:00,117.76,117.798,117.76,117.798,196999995.0
2006-03-08 02:08:00,117.808,117.823,117.808,117.819,270999995.0
2006-03-08 02:09:00,117.822,117.822,117.802,117.807,185499997.0
2006-03-08 02:10:00,117.798,117.8,117.789,117.792,405499997.0
2006-03-08 02:11:00,117.787,117.79,117.782,117.782,219899996.0
2006-03-08 02:12:00,117.787,117.792,117.78,117.78,256299996.0
2006-03-08 02:13:00,117.769,117.771,117.767,117.768,318999997.0
2006-03-08 02:14:00,117.769,117.774,117.763,117.763,264500007.0
2006-03-08 02:15:00,117.76,117.763,117.749,117.756,205300000.0
2006-03-08 02:16:00,117.762,117.768,117.756,117.76,201399999.0
2006-03-08 02:17:00,117.756,117.756,117.74,117.752,138900000.0
2006-03-08 02:18:00,117.745,117.765,117.74,117.75,357399998.0
2006-03-08 02:19:00,117.755,117.779,117.754,117.754,124799999.0
2006-03-08 02:20:00,117.745,117.749,117.739,117.746,271000006.0
2006-03-08 02:21:00,117.74,117.74,117.723,117.735,203699996.0
2006-03-08 02:22:00,117.737,117.748,117.737,117.746,248599994.0
2006-03-08 02:23:00,117.744,117.757,117.744,117.757,247899999.0
2006-03-08 02:24:00,117.768,117.782,117.766,117.782,202300001.0
2006-03-08 02:25:00,117.788,117.791,117.786,117.787,183300001.0
2006-03-08 02:26:00,117.781,117.781,117.768,117.777,240799994.0
2006-03-08 02:27:00,117.771,117.771,117.767,117.767,95100003.0
2006-03-08 02:28:00,117.745,117.751,117.743,117.743,170100002.0
2006-03-08 02:29:00,117.757,117.757,117.743,117.743,132999999.0
2006-03-08 02:30:00,117.742,117.742,117.718,117.73,243100001.0
2006-03-08 02:31:00,117.733,117.74,117.727,117.737,283699999.0
2006-03-08 02:32:00,117.734,117.734,117.721,117.727,236600005.0
2006-03-08 02:33:00,117.728,117.734,117.724,117.73,242300000.0
2006-03-08 02:34:00,117.737,117.742,117.735,117.737,255300002.0
2006-03-08 02:35:00,117.738,117.753,117.734,117.753,440100001.0
2006-03-08 02:36:00,117.758,117.761,117.755,117.756,234300003.0
2006-03-08 02:37:00,117.742,117.742,117.738,117.738,23200000.0
2006-03-08 02:38:00,117.732,117.743,117.729,117.743,327199991.0
2006-03-08 02:39:00,117.739,117.739,117.729,117.729,293800005.0
2006-03-08 02:40:00,117.732,117.741,117.724,117.727,329300003.0
2006-03-08 02:41:00,117.721,117.721,117.713,117.715,124100003.0
2006-03-08 02:42:00,117.713,117.728,117.713,117.722,281900000.0
2006-03-08 02:43:00,117.728,117.734,117.717,117.727,297799999.0
2006-03-08 02:44:00,117.728,117.731,117.717,117.719,99200001.0
2006-03-08 02:45:00,117.711,117.723,117.711,117.718,273700007.0
2006-03-08 02:46:00,117.722,117.722,117.708,117.708,141600005.0
2006-03-08 02:47:00,117.701,117.707,117.694,117.697,283599999.0
2006-03-08 02:48:00,117.697,117.698,117.685,117.689,79700000.0
2006-03-08 02:49:00,117.688,117.688,117.662,117.672,183500003.0
2006-03-08 02:50:00,117.67,117.692,117.669,117.692,294799997.0
2006-03-08 02:51:00,117.685,117.685,117.658,117.659,319699997.0
2006-03-08 02:52:00,117.664,117.668,117.646,117.663,173999997.0
2006-03-08 02:53:00,117.667,117.68,117.656,117.68,177900001.0
2006-03-08 02:54:00,117.682,117.7,117.682,117.688,222400000.0
2006-03-08 02:55:00,117.67,117.67,117.612,117.615,129799998.0
2006-03-08 02:56:00,117.598,117.598,117.582,117.582,357699995.0
2006-03-08 02:57:00,117.58,117.588,117.569,117.571,219900001.0
2006-03-08 02:58:00,117.582,117.59,117.576,117.58,187800000.0
2006-03-08 02:59:00,117.588,117.609,117.588,117.592,416800003.0
2006-03-08 03:00:00,117.579,117.579,117.545,117.545,149799999.0
2006-03-08 03:01:00,117.545,117.549,117.533,117.544,173000000.0
2006-03-08 03:02:00,117.55,117.563,117.55,117.551,213599998.0
2006-03-08 03:03:00,117.55,117.555,117.545,117.55,164900004.0
2006-03-08 03:04:00,117.546,117.559,117.546,117.549,419700003.0
2006-03-08 03:05:00,117.549,117.554,117.545,117.545,120100001.0
2006-03-08 03:06:00,117.552,117.553,117.545,117.553,205400001.0
2006-03-08 03:07:00,117.549,117.562,117.54,117.562,398400004.0
2006-03-08 03:08:00,117.559,117.559,117.539,117.553,299000000.0
2006-03-08 03:09:00,117.558,117.561,117.544,117.548,212500002.0
2006-03-08 03:10:00,117.546,117.555,117.545,117.555,130399997.0
2006-03-08 03:11:00,117.552,117.555,117.538,117.555,191900005.0
2006-03-08 03:12:00,117.558,117.561,117.554,117.557,147299997.0
2006-03-08 03:13:00,117.555,117.561,117.555,117.561,237000005.0
2006-03-08 03:14:00,117.555,117.559,117.54,117.54,220099994.0
2006-03-08 03:15:00,117.54,117.54,117.518,117.524,229999997.0
2006-03-08 03:16:00,117.52,117.53,117.516,117.519,136300002.0
2006-03-08 03:17:00,117.508,117.51,117.489,117.489,241900002.0
2006-03-08 03:18:00,117.488,117.495,117.487,117.487,301000002.0
2006-03-08 03:19:00,117.48,117.48,117.46,117.47,169200003.0
2006-03-08 03:20:00,117.468,117.504,117.459,117.493,265399996.0
2006-03-08 03:21:00,117.499,117.519,117.499,117.519,227499999.0
2006-03-08 03:22:00,117.526,117.533,117.524,117.533,167700003.0
2006-03-08 03:23:00,117.532,117.537,117.505,117.505,175500001.0
2006-03-08 03:24:00,117.505,117.505,117.494,117.503,304000000.0
2006-03-08 03:25:00,117.493,117.493,117.46,117.46,266600000.0
2006-03-08 03:26:00,117.464,117.473,117.448,117.473,364800005.0
2006-03-08 03:27:00,117.487,117.498,117.48,117.48,185000000.0
2006-03-08 03:28:00,117.474,117.474,117.462,117.466,330800000.0
2006-03-08 03:29:00,117.466,117.466,117.438,117.439,211800005.0
2006-03-08 03:30:00,117.43,117.434,117.407,117.414,215900003.0
2006-03-08 03:31:00,117.41,117.41,117.392,117.392,282400002.0
2006-03-08 03:32:00,117.392,117.41,117.392,117.4,235200001.0
2006-03-08 03:33:00,117.414,117.452,117.414,117.426,335700003.0
2006-03-08 03:34:00,117.428,117.44,117.428,117.434,293000002.0
2006-03-08 03:35:00,117.433,117.44,117.429,117.429,99399998.0
2006-03-08 03:36:00,117.407,117.407,117.38,117.392,195400001.0
2006-03-08 03:37:00,117.381,117.381,117.367,117.369,128100001.0
2006-03-08 03:38:00,117.372,117.372,117.36,117.368,230200001.0
2006-03-08 03:39:00,117.376,117.402,117.376,117.402,187299996.0
2006-03-08 03:40:00,117.399,117.412,117.393,117.412,255500006.0
2006-03-08 03:41:00,117.409,117.42,117.406,117.419,195800004.0
2006-03-08 03:42:00,117.422,117.422,117.41,117.418,247899999.0
2006-03-08 03:43:00,117.417,117.418,117.411,117.416,222800004.0
2006-03-08 03:44:00,117.423,117.44,117.41,117.44,229699999.0
2006-03-08 03:45:00,117.443,117.443,117.424,117.427,204800001.0
2006-03-08 03:46:00,117.419,117.419,117.403,117.403,196199993.0
2006-03-08 03:47:00,117.407,117.41,117.389,117.389,309200004.0
2006-03-08 03:48:00,117.383,117.39,117.379,117.39,299100003.0
2006-03-08 03:49:00,117.4,117.41,117.399,117.399,210499999.0
2006-03-08 03:50:00,117.4,117.4,117.385,117.392,248700000.0
2006-03-08 03:51:00,117.387,117.387,117.376,117.385,162800001.0
2006-03-08 03:52:00,117.379,117.379,117.36,117.36,245800002.0
2006-03-08 03:53:00,117.356,117.377,117.35,117.368,221500003.0
2006-03-08 03:54:00,117.365,117.379,117.365,117.379,296299998.0
2006-03-08 03:55:00,117.371,117.371,117.355,117.359,183400001.0
2006-03-08 03:56:00,117.358,117.363,117.358,117.358,149000004.0
2006-03-08 03:57:00,117.347,117.347,117.341,117.343,214200002.0
2006-03-08 03:58:00,117.334,117.337,117.309,117.309,236900001.0
2006-03-08 03:59:00,117.31,117.335,117.31,117.32,228000003.0
2006-03-08 04:00:00,117.329,117.335,117.323,117.33,207200002.0
2006-03-08 04:01:00,117.335,117.374,117.335,117.374,428800002.0
2006-03-08 04:02:00,117.383,117.391,117.373,117.391,224999996.0
2006-03-08 04:03:00,117.397,117.403,117.397,117.403,40700001.0
2006-03-08 04:04:00,117.416,117.431,117.406,117.431,212000002.0
2006-03-08 04:05:00,117.436,117.439,117.426,117.428,226700004.0
2006-03-08 04:06:00,117.44,117.458,117.44,117.455,280000006.0
2006-03-08 04:07:00,117.454,117.468,117.445,117.445,290599998.0
2006-03-08 04:08:00,117.44,117.442,117.432,117.437,204399998.0
2006-03-08 04:09:00,117.432,117.432,117.418,117.418,179100003.0
2006-03-08 04:10:00,117.422,117.428,117.422,117.426,256799999.0
2006-03-08 04:11:00,117.421,117.43,117.421,117.429,122700001.0
2006-03-08 04:12:00,117.433,117.433,117.426,117.43,203400002.0
2006-03-08 04:13:00,117.423,117.423,117.412,117.417,91700000.0
2006-03-08 04:14:00,117.417,117.423,117.414,117.423,212600001.0
2006-03-08 04:15:00,117.425,117.425,117.417,117.425,180500003.0
2006-03-08 04:16:00,117.418,117.423,117.418,117.423,88100001.0
2006-03-08 04:17:00,117.421,117.433,117.42,117.433,166199999.0
2006-03-08 04:18:00,117.428,117.451,117.428,117.451,268400002.0
2006-03-08 04:19:00,117.455,117.455,117.447,117.455,214799998.0
2006-03-08 04:20:00,117.452,117.461,117.452,117.461,181900004.0
2006-03-08 04:21:00,117.454,117.454,117.451,117.451,44700002.0
2006-03-08 04:22:00,117.448,117.448,117.44,117.44,215200000.0
2006-03-08 04:23:00,117.438,117.443,117.436,117.443,168400001.0
2006-03-08 04:24:00,117.438,117.461,117.438,117.461,269299999.0
2006-03-08 04:25:00,117.463,117.479,117.463,117.475,167600002.0
2006-03-08 04:26:00,117.472,117.492,117.472,117.49,334000004.0
2006-03-08 04:27:00,117.495,117.517,117.495,117.508,373800002.0
2006-03-08 04:28:00,117.511,117.517,117.51,117.51,332100007.0
2006-03-08 04:29:00,117.507,117.512,117.502,117.512,177100000.0
2006-03-08 04:30:00,117.509,117.515,117.502,117.502,224000000.0
2006-03-08 04:31:00,117.5,117.505,117.5,117.505,319200000.0
2006-03-08 04:32:00,117.499,117.501,117.493,117.495,281500001.0
2006-03-08 04:33:00,117.494,117.502,117.49,117.502,211799998.0
2006-03-08 04:34:00,117.497,117.505,117.497,117.505,184400002.0
2006-03-08 04:35:00,117.502,117.505,117.492,117.505,138100001.0
2006-03-08 04:36:00,117.495,117.501,117.486,117.501,179500000.0
2006-03-08 04:37:00,117.5,117.505,117.497,117.498,246400003.0
2006-03-08 04:38:00,117.503,117.503,117.497,117.503,198300000.0
2006-03-08 04:39:00,117.503,117.503,117.5,117.5,83600000.0
2006-03-08 04:40:00,117.503,117.503,117.491,117.498,245799997.0
2006-03-08 04:41:00,117.497,117.508,117.497,117.5,234200000.0
2006-03-08 04:42:00,117.508,117.514,117.504,117.508,220600003.0
2006-03-08 04:43:00,117.521,117.521,117.516,117.516,81400002.0
2006-03-08 04:44:00,117.522,117.528,117.516,117.528,248399997.0
2006-03-08 04:45:00,117.537,117.553,117.528,117.553,130500003.0
2006-03-08 04:46:00,117.557,117.565,117.557,117.56,188600001.0
2006-03-08 04:47:00,117.563,117.563,117.555,117.556,228000001.0
2006-03-08 04:48:00,117.552,117.552,117.532,117.54,154800002.0
2006-03-08 04:49:00,117.54,117.543,117.526,117.539,184200003.0
2006-03-08 04:50:00,117.537,117.545,117.537,117.537,221999997.0
2006-03-08 04:51:00,117.544,117.551,117.544,117.551,30000000.0
2006-03-08 04:52:00,117.558,117.558,117.547,117.547,89699999.0
2006-03-08 04:53:00,117.55,117.55,117.532,117.532,227600000.0
2006-03-08 04:54:00,117.542,117.542,117.527,117.535,299400004.0
2006-03-08 04:55:00,117.532,117.532,117.524,117.524,106200000.0
2006-03-08 04:56:00,117.527,117.535,117.527,117.53,120199999.0
2006-03-08 04:57:00,117.525,117.535,117.525,117.535,154500003.0
2006-03-08 04:58:00,117.537,117.544,117.537,117.544,16500000.0
2006-03-08 04:59:00,117.543,117.543,117.533,117.534,100399999.0
2006-03-08 05:00:00,117.537,117.543,117.534,117.543,237300002.0
2006-03-08 05:01:00,117.54,117.545,117.535,117.543,169000002.0
2006-03-08 05:02:00,117.537,117.545,117.537,117.545,118800002.0
2006-03-08 05:03:00,117.543,117.543,117.53,117.532,150700003.0
2006-03-08 05:04:00,117.535,117.535,117.528,117.53,159200002.0
2006-03-08 05:05:00,117.533,117.533,117.523,117.531,290299997.0
2006-03-08 05:06:00,117.533,117.533,117.517,117.523,306699997.0
2006-03-08 05:07:00,117.535,117.535,117.53,117.53,3400000.0
2006-03-08 05:08:00,117.533,117.535,117.525,117.53,186699999.0
2006-03-08 05:09:00,117.528,117.535,117.528,117.535,296300007.0
2006-03-08 05:10:00,117.535,117.535,117.528,117.53,201100005.0
2006-03-08 05:11:00,117.53,117.535,117.525,117.535,177300001.0
2006-03-08 05:12:00,117.53,117.535,117.53,117.535,101299999.0
2006-03-08 05:13:00,117.535,117.535,117.53,117.535,113800004.0
2006-03-08 05:14:00,117.535,117.535,117.535,117.535,102100003.0
2006-03-08 05:15:00,117.527,117.533,117.52,117.525,184900002.0
2006-03-08 05:16:00,117.525,117.525,117.517,117.525,286400001.0
2006-03-08 05:17:00,117.523,117.523,117.513,117.517,118100000.0
2006-03-08 05:18:00,117.512,117.512,117.5,117.502,124900001.0
2006-03-08 05:19:00,117.497,117.505,117.495,117.495,325900002.0
2006-03-08 05:20:00,117.505,117.505,117.505,117.505,33500000.0
2006-03-08 05:21:00,117.501,117.502,117.489,117.502,292099996.0
2006-03-08 05:22:00,117.497,117.497,117.485,117.487,305500003.0
2006-03-08 05:23:00,117.477,117.484,117.469,117.484,348700002.0
2006-03-08 05:24:00,117.487,117.487,117.482,117.483,252599996.0
2006-03-08 05:25:00,117.48,117.485,117.467,117.474,202100000.0
2006-03-08 05:26:00,117.462,117.479,117.462,117.477,331400000.0
2006-03-08 05:27:00,117.485,117.487,117.471,117.485,350000006.0
2006-03-08 05:28:00,117.483,117.49,117.459,117.46,243500000.0
2006-03-08 05:29:00,117.457,117.457,117.456,117.456,81500003.0
2006-03-08 05:30:00,117.463,117.463,117.452,117.457,86700002.0
2006-03-08 05:31:00,117.453,117.463,117.453,117.459,206000001.0
2006-03-08 05:32:00,117.457,117.472,117.457,117.467,198399999.0
2006-03-08 05:33:00,117.463,117.463,117.448,117.462,303000000.0
2006-03-08 05:34:00,117.457,117.46,117.451,117.451,362700005.0
2006-03-08 05:35:00,117.455,117.455,117.447,117.45,341900001.0
2006-03-08 05:36:00,117.448,117.448,117.43,117.43,122000000.0
2006-03-08 05:37:00,117.43,117.443,117.43,117.443,133400001.0
2006-03-08 05:38:00,117.443,117.443,117.431,117.437,374800005.0
2006-03-08 05:39:00,117.432,117.435,117.43,117.435,146899998.0
2006-03-08 05:40:00,117.432,117.432,117.409,117.409,270300000.0
2006-03-08 05:41:00,117.409,117.42,117.409,117.415,281800005.0
2006-03-08 05:42:00,117.405,117.405,117.394,117.4,281700005.0
2006-03-08 05:43:00,117.407,117.41,117.398,117.404,276100003.0
2006-03-08 05:44:00,117.407,117.416,117.404,117.414,307400001.0
2006-03-08 05:45:00,117.428,117.442,117.428,117.442,296699998.0
2006-03-08 05:46:00,117.442,117.442,117.431,117.437,287299997.0
2006-03-08 05:47:00,117.44,117.453,117.44,117.453,319700003.0
2006-03-08 05:48:00,117.453,117.454,117.444,117.454,223700000.0
2006-03-08 05:49:00,117.451,117.451,117.44,117.44,259000002.0
2006-03-08 05:50:00,117.447,117.462,117.447,117.462,243499993.0
2006-03-08 05:51:00,117.468,117.483,117.468,117.483,171300003.0
2006-03-08 05:52:00,117.48,117.48,117.469,117.469,123899999.0
2006-03-08 05:53:00,117.467,117.479,117.46,117.462,88799998.0
2006-03-08 05:54:00,117.46,117.465,117.454,117.465,411300000.0
2006-03-08 05:55:00,117.464,117.471,117.45,117.471,329000002.0
2006-03-08 05:56:00,117.475,117.475,117.468,117.47,218199999.0
2006-03-08 05:57:00,117.473,117.48,117.473,117.478,82599999.0
2006-03-08 05:58:00,117.485,117.485,117.477,117.477,254899998.0
2006-03-08 05:59:00,117.481,117.5,117.475,117.5,261499999.0
2006-03-08 06:00:00,117.5,117.508,117.498,117.505,186400000.0
2006-03-08 06:01:00,117.508,117.509,117.503,117.503,139800001.0
2006-03-08 06:02:00,117.506,117.515,117.504,117.514,125999999.0
2006-03-08 06:03:00,117.507,117.512,117.503,117.512,214699998.0
2006-03-08 06:04:00,117.505,117.508,117.502,117.502,240700002.0
2006-03-08 06:05:00,117.508,117.511,117.502,117.505,124999997.0
2006-03-08 06:06:00,117.509,117.514,117.5,117.514,241600008.0
2006-03-08 06:07:00,117.512,117.514,117.512,117.514,90500000.0
2006-03-08 06:08:00,117.523,117.526,117.512,117.526,184200001.0
2006-03-08 06:09:00,117.523,117.523,117.517,117.517,37300000.0
2006-03-08 06:10:00,117.511,117.511,117.495,117.495,72100000.0
2006-03-08 06:11:00,117.486,117.51,117.486,117.51,475300005.0
2006-03-08 06:12:00,117.504,117.514,117.501,117.514,186599999.0
2006-03-08 06:13:00,117.505,117.51,117.5,117.5,312699995.0
2006-03-08 06:14:00,117.498,117.498,117.486,117.486,355900006.0
2006-03-08 06:15:00,117.486,117.499,117.486,117.496,245800001.0
2006-03-08 06:16:00,117.507,117.522,117.503,117.522,250300005.0
2006-03-08 06:17:00,117.52,117.52,117.51,117.51,84600000.0
2006-03-08 06:18:00,117.503,117.506,117.502,117.503,212600004.0
2006-03-08 06:19:00,117.514,117.52,117.514,117.515,120700001.0
2006-03-08 06:20:00,117.507,117.522,117.507,117.522,193100005.0
2006-03-08 06:21:00,117.521,117.523,117.512,117.517,118000001.0
2006-03-08 06:22:00,117.517,117.523,117.516,117.519,157900004.0
2006-03-08 06:23:00,117.525,117.542,117.524,117.542,257600003.0
2006-03-08 06:24:00,117.54,117.547,117.536,117.538,337799998.0
2006-03-08 06:25:00,117.532,117.532,117.521,117.522,369900006.0
2006-03-08 06:26:00,117.528,117.534,117.522,117.522,391399993.0
2006-03-08 06:27:00,117.525,117.525,117.515,117.525,288599994.0
2006-03-08 06:28:00,117.52,117.525,117.52,117.523,232599999.0
2006-03-08 06:29:00,117.52,117.528,117.518,117.52,160299999.0
2006-03-08 06:30:00,117.52,117.525,117.52,117.525,196299999.0
2006-03-08 06:31:00,117.518,117.525,117.518,117.52,227600004.0
2006-03-08 06:32:00,117.525,117.528,117.517,117.528,249399998.0
2006-03-08 06:33:00,117.523,117.523,117.51,117.512,131999998.0
2006-03-08 06:34:00,117.51,117.523,117.508,117.519,229599999.0
2006-03-08 06:35:00,117.523,117.523,117.514,117.518,243100001.0
2006-03-08 06:36:00,117.525,117.533,117.525,117.533,17600000.0
2006-03-08 06:37:00,117.542,117.562,117.542,117.562,269000001.0
2006-03-08 06:38:00,117.568,117.572,117.56,117.563,118100001.0
2006-03-08 06:39:00,117.567,117.576,117.566,117.57,414300003.0
2006-03-08 06:40:00,117.572,117.573,117.562,117.573,143499997.0
2006-03-08 06:41:00,117.571,117.571,117.56,117.56,131899997.0
2006-03-08 06:42:00,117.562,117.57,117.562,117.567,382900003.0
2006-03-08 06:43:00,117.568,117.57,117.565,117.565,179700003.0
2006-03-08 06:44:00,117.569,117.569,117.567,117.568,75000001.0
2006-03-08 06:45:00,117.568,117.609,117.568,117.597,270599999.0
2006-03-08 06:46:00,117.602,117.602,117.582,117.582,298299997.0
2006-03-08 06:47:00,117.569,117.588,117.569,117.588,158900001.0
2006-03-08 06:48:00,117.588,117.588,117.577,117.577,94000000.0
2006-03-08 06:49:00,117.575,117.577,117.565,117.572,182499997.0
2006-03-08 06:50:00,117.571,117.571,117.547,117.547,227799993.0
2006-03-08 06:51:00,117.538,117.538,117.515,117.532,279700001.0
2006-03-08 06:52:00,117.545,117.545,117.532,117.544,341199999.0
2006-03-08 06:53:00,117.539,117.541,117.532,117.533,135400003.0
2006-03-08 06:54:00,117.54,117.551,117.54,117.547,211200004.0
2006-03-08 06:55:00,117.538,117.544,117.537,117.544,141600000.0
2006-03-08 06:56:00,117.54,117.54,117.525,117.532,265999996.0
2006-03-08 06:57:00,117.539,117.548,117.533,117.548,165800005.0
2006-03-08 06:58:00,117.55,117.55,117.547,117.55,219500002.0
2006-03-08 06:59:00,117.553,117.553,117.542,117.547,272699997.0
2006-03-08 07:00:00,117.541,117.558,117.541,117.557,127100003.0
2006-03-08 07:01:00,117.552,117.568,117.552,117.565,211899997.0
2006-03-08 07:02:00,117.568,117.579,117.565,117.569,173499998.0
2006-03-08 07:03:00,117.567,117.582,117.566,117.566,211500000.0
2006-03-08 07:04:00,117.57,117.575,117.567,117.57,317299998.0
2006-03-08 07:05:00,117.57,117.575,117.565,117.575,253600002.0
2006-03-08 07:06:00,117.568,117.571,117.563,117.568,116200001.0
2006-03-08 07:07:00,117.574,117.574,117.561,117.573,252899998.0
2006-03-08 07:08:00,117.565,117.577,117.565,117.575,190300002.0
2006-03-08 07:09:00,117.572,117.572,117.553,117.566,199799998.0
2006-03-08 07:10:00,117.563,117.568,117.559,117.559,144199998.0
2006-03-08 07:11:00,117.566,117.57,117.555,117.56,373899997.0
2006-03-08 07:12:00,117.565,117.565,117.557,117.563,235699997.0
2006-03-08 07:13:00,117.563,117.571,117.56,117.567,173900000.0
2006-03-08 07:14:00,117.568,117.571,117.564,117.564,165499998.0
2006-03-08 07:15:00,117.567,117.573,117.561,117.573,187499999.0
2006-03-08 07:16:00,117.565,117.567,117.565,117.567,42500001.0
2006-03-08 07:17:00,117.572,117.572,117.563,117.567,105699999.0
2006-03-08 07:18:00,117.571,117.571,117.564,117.568,243500004.0
2006-03-08 07:19:00,117.573,117.58,117.571,117.576,254000002.0
2006-03-08 07:20:00,117.574,117.581,117.569,117.581,327700003.0
2006-03-08 07:21:00,117.586,117.591,117.583,117.587,122000002.0
2006-03-08 07:22:00,117.58,117.585,117.578,117.585,59699999.0
2006-03-08 07:23:00,117.576,117.58,117.573,117.58,351799998.0
2006-03-08 07:24:00,117.58,117.59,117.578,117.587,205400002.0
2006-03-08 07:25:00,117.591,117.612,117.591,117.612,306200007.0
2006-03-08 07:26:00,117.61,117.615,117.608,117.61,291400009.0
2006-03-08 07:27:00,117.613,117.622,117.613,117.616,318999999.0
2006-03-08 07:28:00,117.63,117.636,117.617,117.624,267000001.0
2006-03-08 07:29:00,117.63,117.642,117.626,117.636,129200001.0
2006-03-08 07:30:00,117.629,117.634,117.629,117.631,285999995.0
2006-03-08 07:31:00,117.642,117.645,117.634,117.642,158799999.0
2006-03-08 07:32:00,117.638,117.645,117.638,117.645,463600003.0
2006-03-08 07:33:00,117.644,117.648,117.64,117.644,141599998.0
2006-03-08 07:34:00,117.643,117.651,117.641,117.65,305000002.0
2006-03-08 07:35:00,117.641,117.649,117.641,117.643,97999999.0
2006-03-08 07:36:00,117.646,117.646,117.626,117.635,316899999.0
2006-03-08 07:37:00,117.63,117.635,117.627,117.635,149600002.0
2006-03-08 07:38:00,117.633,117.652,117.632,117.652,138500001.0
2006-03-08 07:39:00,117.648,117.657,117.648,117.655,274399999.0
2006-03-08 07:40:00,117.652,117.652,117.641,117.645,197499999.0
2006-03-08 07:41:00,117.654,117.655,117.628,117.634,130900000.0
2006-03-08 07:42:00,117.626,117.626,117.619,117.619,97400000.0
2006-03-08 07:43:00,117.628,117.644,117.626,117.644,133999997.0
2006-03-08 07:44:00,117.644,117.649,117.633,117.642,427999995.0
2006-03-08 07:45:00,117.639,117.647,117.635,117.647,151799997.0
2006-03-08 07:46:00,117.647,117.659,117.647,117.65,241700001.0
2006-03-08 07:47:00,117.652,117.676,117.652,117.662,299600001.0
2006-03-08 07:48:00,117.666,117.679,117.665,117.665,206399998.0
2006-03-08 07:49:00,117.677,117.692,117.677,117.69,156200002.0
2006-03-08 07:50:00,117.676,117.676,117.668,117.67,282500005.0
2006-03-08 07:51:00,117.675,117.675,117.675,117.675,67200001.0
2006-03-08 07:52:00,117.672,117.68,117.672,117.676,178500005.0
2006-03-08 07:53:00,117.68,117.69,117.68,117.682,244999997.0
2006-03-08 07:54:00,117.685,117.699,117.685,117.693,215300007.0
2006-03-08 07:55:00,117.69,117.69,117.672,117.679,314900000.0
2006-03-08 07:56:00,117.695,117.711,117.69,117.708,279100005.0
2006-03-08 07:57:00,117.713,117.713,117.676,117.694,274900003.0
2006-03-08 07:58:00,117.697,117.719,117.697,117.707,228299999.0
2006-03-08 07:59:00,117.712,117.727,117.712,117.723,169800002.0
2006-03-08 08:00:00,117.708,117.708,117.702,117.702,53699998.0
2006-03-08 08:01:00,117.685,117.685,117.661,117.678,240100005.0
2006-03-08 08:02:00,117.681,117.681,117.669,117.676,160300000.0
2006-03-08 08:03:00,117.68,117.684,117.679,117.68,205699997.0
2006-03-08 08:04:00,117.68,117.692,117.678,117.68,237599999.0
2006-03-08 08:05:00,117.688,117.688,117.675,117.675,219399998.0
2006-03-08 08:06:00,117.678,117.688,117.677,117.677,275499995.0
2006-03-08 08:07:00,117.687,117.736,117.687,117.736,169299999.0
2006-03-08 08:08:00,117.747,117.747,117.735,117.74,189200000.0
2006-03-08 08:09:00,117.749,117.761,117.749,117.756,211499997.0
2006-03-08 08:10:00,117.752,117.759,117.743,117.743,231599998.0
2006-03-08 08:11:00,117.741,117.741,117.723,117.723,181799999.0
2006-03-08 08:12:00,117.723,117.73,117.719,117.727,281400004.0
2006-03-08 08:13:00,117.717,117.725,117.717,117.725,116199998.0
2006-03-08 08:14:00,117.72,117.73,117.72,117.727,172200001.0
2006-03-08 08:15:00,117.727,117.729,117.722,117.728,237700000.0
2006-03-08 08:16:00,117.728,117.733,117.725,117.728,272600003.0
2006-03-08 08:17:00,117.723,117.736,117.723,117.723,127800001.0
2006-03-08 08:18:00,117.727,117.733,117.723,117.727,364299989.0
2006-03-08 08:19:00,117.721,117.733,117.721,117.733,228600005.0
2006-03-08 08:20:00,117.723,117.723,117.705,117.711,207800004.0
2006-03-08 08:21:00,117.709,117.709,117.705,117.708,222599999.0
2006-03-08 08:22:00,117.712,117.714,117.706,117.706,129900002.0
2006-03-08 08:23:00,117.707,117.71,117.696,117.704,287600003.0
2006-03-08 08:24:00,117.703,117.703,117.688,117.691,323999998.0
2006-03-08 08:25:00,117.695,117.697,117.684,117.697,107199999.0
2006-03-08 08:26:00,117.702,117.717,117.702,117.717,152399999.0
2006-03-08 08:27:00,117.722,117.723,117.714,117.723,154199998.0
2006-03-08 08:28:00,117.72,117.735,117.719,117.735,255699994.0
2006-03-08 08:29:00,117.739,117.739,117.733,117.738,146600003.0
2006-03-08 08:30:00,117.733,117.742,117.731,117.738,147500004.0
2006-03-08 08:31:00,117.732,117.732,117.711,117.711,682400005.0
2006-03-08 08:32:00,117.713,117.72,117.7,117.702,286400002.0
2006-03-08 08:33:00,117.7,117.7,117.673,117.673,210999997.0
2006-03-08 08:34:00,117.69,117.709,117.69,117.698,211199994.0
2006-03-08 08:35:00,117.704,117.704,117.696,117.697,342800000.0
2006-03-08 08:36:00,117.685,117.685,117.672,117.672,187400000.0
2006-03-08 08:37:00,117.671,117.686,117.666,117.667,406500002.0
2006-03-08 08:38:00,117.665,117.669,117.664,117.666,183499998.0
2006-03-08 08:39:00,117.66,117.665,117.66,117.66,125300005.0
2006-03-08 08:40:00,117.663,117.663,117.653,117.662,304300001.0
2006-03-08 08:41:00,117.667,117.67,117.655,117.667,315300002.0
2006-03-08 08:42:00,117.67,117.676,117.66,117.673,202599998.0
2006-03-08 08:43:00,117.684,117.688,117.684,117.688,8800000.0
2006-03-08 08:44:00,117.686,117.686,117.672,117.672,306900007.0
2006-03-08 08:45:00,117.668,117.682,117.668,117.682,369699997.0
2006-03-08 08:46:00,117.68,117.68,117.672,117.672,61400001.0
2006-03-08 08:47:00,117.675,117.687,117.674,117.685,417600005.0
2006-03-08 08:48:00,117.685,117.702,117.685,117.702,135700004.0
2006-03-08 08:49:00,117.702,117.702,117.685,117.688,464400005.0
2006-03-08 08:50:00,117.686,117.693,117.68,117.69,183300002.0
2006-03-08 08:51:00,117.685,117.685,117.655,117.655,178200001.0
2006-03-08 08:52:00,117.651,117.651,117.624,117.624,233600003.0
2006-03-08 08:53:00,117.615,117.636,117.615,117.627,229400006.0
2006-03-08 08:54:00,117.635,117.649,117.629,117.629,199099997.0
2006-03-08 08:55:00,117.613,117.62,117.61,117.616,152299999.0
2006-03-08 08:56:00,117.622,117.622,117.608,117.608,209600004.0
2006-03-08 08:57:00,117.612,117.621,117.612,117.612,283300005.0
2006-03-08 08:58:00,117.608,117.611,117.602,117.611,221199996.0
2006-03-08 08:59:00,117.614,117.623,117.612,117.618,106100000.0
2006-03-08 09:00:00,117.622,117.622,117.61,117.61,334300010.0
2006-03-08 09:01:00,117.618,117.623,117.612,117.623,115100002.0
2006-03-08 09:02:00,117.621,117.621,117.615,117.618,107300000.0
2006-03-08 09:03:00,117.618,117.618,117.596,117.596,44100000.0
2006-03-08 09:04:00,117.598,117.603,117.592,117.592,143999999.0
2006-03-08 09:05:00,117.592,117.593,117.584,117.593,93000000.0
2006-03-08 09:06:00,117.59,117.602,117.59,117.598,224100004.0
2006-03-08 09:07:00,117.598,117.602,117.593,117.593,189299999.0
2006-03-08 09:08:00,117.592,117.597,117.59,117.595,218899995.0
2006-03-08 09:09:00,117.599,117.621,117.599,117.621,321000000.0
2006-03-08 09:10:00,117.619,117.639,117.619,117.62,295399995.0
2006-03-08 09:11:00,117.615,117.615,117.607,117.608,164100000.0
2006-03-08 09:12:00,117.606,117.616,117.598,117.613,428400004.0
2006-03-08 09:13:00,117.617,117.624,117.613,117.62,302100004.0
2006-03-08 09:14:00,117.622,117.622,117.609,117.622,214600002.0
2006-03-08 09:15:00,117.622,117.622,117.611,117.622,105000001.0
2006-03-08 09:16:00,117.619,117.636,117.619,117.628,204300000.0
2006-03-08 09:17:00,117.62,117.638,117.615,117.638,177300001.0
2006-03-08 09:18:00,117.645,117.648,117.638,117.64,341600000.0
2006-03-08 09:19:00,117.639,117.64,117.631,117.631,305300005.0
2006-03-08 09:20:00,117.633,117.644,117.633,117.633,45700000.0
2006-03-08 09:21:00,117.638,117.638,117.618,117.618,267700002.0
2006-03-08 09:22:00,117.622,117.646,117.621,117.646,237900001.0
2006-03-08 09:23:00,117.645,117.645,117.616,117.62,231000003.0
2006-03-08 09:24:00,117.623,117.627,117.609,117.616,113700000.0
2006-03-08 09:25:00,117.625,117.639,117.625,117.637,219699998.0
2006-03-08 09:26:00,117.646,117.646,117.623,117.623,103600001.0
2006-03-08 09:27:00,117.627,117.629,117.612,117.612,280599996.0
2006-03-08 09:28:00,117.617,117.618,117.617,117.618,12700000.0
2006-03-08 09:29:00,117.615,117.627,117.615,117.615,154299998.0
2006-03-08 09:30:00,117.607,117.607,117.593,117.597,216999999.0
2006-03-08 09:31:00,117.604,117.61,117.598,117.598,176200000.0
2006-03-08 09:32:00,117.596,117.596,117.578,117.583,159599999.0
2006-03-08 09:33:00,117.586,117.598,117.576,117.592,232700000.0
2006-03-08 09:34:00,117.589,117.604,117.589,117.604,319100004.0
2006-03-08 09:35:00,117.613,117.615,117.603,117.611,119100001.0
2006-03-08 09:36:00,117.619,117.63,117.617,117.62,304799996.0
2006-03-08 09:37:00,117.625,117.625,117.62,117.625,300900004.0
2006-03-08 09:38:00,117.62,117.629,117.616,117.625,203899997.0
2006-03-08 09:39:00,117.611,117.611,117.594,117.594,172700000.0
2006-03-08 09:40:00,117.603,117.618,117.599,117.618,425500001.0
2006-03-08 09:41:00,117.614,117.617,117.604,117.614,229300002.0
2006-03-08 09:42:00,117.617,117.622,117.617,117.619,285600003.0
2006-03-08 09:43:00,117.623,117.623,117.608,117.613,204400001.0
2006-03-08 09:44:00,117.611,117.611,117.597,117.597,235600005.0
2006-03-08 09:45:00,117.602,117.608,117.6,117.608,182699996.0
2006-03-08 09:46:00,117.608,117.615,117.605,117.605,337400003.0
2006-03-08 09:47:00,117.605,117.61,117.59,117.59,99300003.0
2006-03-08 09:48:00,117.575,117.585,117.543,117.543,189200002.0
2006-03-08 09:49:00,117.523,117.544,117.523,117.535,303499999.0
2006-03-08 09:50:00,117.536,117.55,117.535,117.541,398299997.0
2006-03-08 09:51:00,117.535,117.556,117.531,117.552,328600003.0
2006-03-08 09:52:00,117.542,117.552,117.536,117.552,148299998.0
2006-03-08 09:53:00,117.557,117.56,117.55,117.55,262300002.0
2006-03-08 09:54:00,117.547,117.551,117.544,117.544,149899999.0
2006-03-08 09:55:00,117.555,117.566,117.53,117.53,147399998.0
2006-03-08 09:56:00,117.524,117.526,117.518,117.525,68000002.0
2006-03-08 09:57:00,117.515,117.523,117.508,117.523,338800000.0
2006-03-08 09:58:00,117.523,117.523,117.512,117.518,367200001.0
2006-03-08 09:59:00,117.517,117.54,117.511,117.538,215800003.0
2006-03-08 10:00:00,117.538,117.559,117.535,117.547,361699995.0
2006-03-08 10:01:00,117.557,117.557,117.525,117.531,266600007.0
2006-03-08 10:02:00,117.532,117.535,117.525,117.533,301299995.0
2006-03-08 10:03:00,117.532,117.538,117.518,117.536,175499999.0
2006-03-08 10:04:00,117.54,117.546,117.533,117.533,248099995.0
2006-03-08 10:05:00,117.538,117.541,117.532,117.538,248700005.0
2006-03-08 10:06:00,117.54,117.545,117.532,117.532,162000001.0
2006-03-08 10:07:00,117.527,117.549,117.527,117.549,392200005.0
2006-03-08 10:08:00,117.55,117.568,117.55,117.565,177700002.0
2006-03-08 10:09:00,117.577,117.577,117.572,117.574,189900001.0
2006-03-08 10:10:00,117.577,117.647,117.573,117.645,251599997.0
2006-03-08 10:11:00,117.657,117.657,117.633,117.64,231199998.0
2006-03-08 10:12:00,117.643,117.661,117.643,117.658,321800001.0
2006-03-08 10:13:00,117.655,117.655,117.649,117.655,159299999.0
2006-03-08 10:14:00,117.647,117.653,117.632,117.653,237400001.0
2006-03-08 10:15:00,117.653,117.653,117.637,117.64,400500001.0
2006-03-08 10:16:00,117.635,117.635,117.612,117.617,258300002.0
2006-03-08 10:17:00,117.61,117.616,117.6,117.609,312399999.0
2006-03-08 10:18:00,117.603,117.603,117.589,117.598,261000001.0
2006-03-08 10:19:00,117.592,117.598,117.58,117.58,180799995.0
2006-03-08 10:20:00,117.59,117.592,117.583,117.584,485500009.0
2006-03-08 10:21:00,117.587,117.593,117.584,117.59,182600003.0
2006-03-08 10:22:00,117.586,117.591,117.578,117.588,433800002.0
2006-03-08 10:23:00,117.594,117.614,117.594,117.614,190700003.0
2006-03-08 10:24:00,117.611,117.611,117.594,117.598,213999998.0
2006-03-08 10:25:00,117.598,117.607,117.597,117.605,281500001.0
2006-03-08 10:26:00,117.601,117.602,117.589,117.601,184100002.0
2006-03-08 10:27:00,117.595,117.606,117.595,117.602,189300005.0
2006-03-08 10:28:00,117.599,117.607,117.583,117.602,265600005.0
2006-03-08 10:29:00,117.595,117.601,117.592,117.592,228700000.0
2006-03-08 10:30:00,117.594,117.596,117.579,117.579,323999996.0
2006-03-08 10:31:00,117.587,117.594,117.583,117.594,197499998.0
2006-03-08 10:32:00,117.596,117.612,117.594,117.612,256699997.0
2006-03-08 10:33:00,117.612,117.636,117.611,117.636,138900002.0
2006-03-08 10:34:00,117.647,117.647,117.64,117.64,346200005.0
2006-03-08 10:35:00,117.64,117.643,117.631,117.642,136300002.0
2006-03-08 10:36:00,117.647,117.647,117.638,117.645,250200004.0
2006-03-08 10:37:00,117.653,117.653,117.638,117.647,304799998.0
2006-03-08 10:38:00,117.657,117.662,117.655,117.655,303099997.0
2006-03-08 10:39:00,117.655,117.655,117.65,117.655,211400005.0
2006-03-08 10:40:00,117.657,117.661,117.647,117.647,185999998.0
2006-03-08 10:41:00,117.645,117.648,117.641,117.648,159900000.0
2006-03-08 10:42:00,117.662,117.677,117.662,117.667,204500000.0
2006-03-08 10:43:00,117.668,117.686,117.668,117.679,212799997.0
2006-03-08 10:44:00,117.682,117.686,117.675,117.675,342700006.0
2006-03-08 10:45:00,117.669,117.669,117.664,117.664,114999996.0
2006-03-08 10:46:00,117.665,117.668,117.661,117.666,246100004.0
2006-03-08 10:47:00,117.677,117.685,117.675,117.68,166200003.0
2006-03-08 10:48:00,117.681,117.681,117.665,117.665,138899998.0
2006-03-08 10:49:00,117.671,117.688,117.668,117.67,157800000.0
2006-03-08 10:50:00,117.668,117.674,117.663,117.663,82000000.0
2006-03-08 10:51:00,117.662,117.67,117.66,117.67,366100000.0
2006-03-08 10:52:00,117.67,117.67,117.647,117.647,231299999.0
2006-03-08 10:53:00,117.65,117.678,117.65,117.678,121300002.0
2006-03-08 10:54:00,117.675,117.677,117.664,117.664,271499998.0
2006-03-08 10:55:00,117.661,117.672,117.661,117.666,263700000.0
2006-03-08 10:56:00,117.67,117.675,117.668,117.673,306100001.0
2006-03-08 10:57:00,117.667,117.679,117.667,117.668,259399999.0
2006-03-08 10:58:00,117.661,117.67,117.66,117.66,271700000.0
2006-03-08 10:59:00,117.668,117.681,117.668,117.676,75999998.0
2006-03-08 11:00:00,117.682,117.682,117.672,117.679,225200000.0
2006-03-08 11:01:00,117.681,117.681,117.679,117.68,263200002.0
2006-03-08 11:02:00,117.679,117.679,117.669,117.669,268500000.0
2006-03-08 11:03:00,117.662,117.67,117.66,117.67,239900002.0
2006-03-08 11:04:00,117.673,117.673,117.659,117.665,315899996.0
2006-03-08 11:05:00,117.665,117.676,117.664,117.667,251500002.0
2006-03-08 11:06:00,117.673,117.673,117.664,117.67,162200002.0
2006-03-08 11:07:00,117.664,117.67,117.664,117.665,205900001.0
2006-03-08 11:08:00,117.664,117.672,117.656,117.672,188799999.0
2006-03-08 11:09:00,117.678,117.683,117.675,117.68,183000001.0
2006-03-08 11:10:00,117.688,117.698,117.688,117.69,226000001.0
2006-03-08 11:11:00,117.684,117.684,117.676,117.681,216700004.0
2006-03-08 11:12:00,117.68,117.683,117.67,117.683,327699999.0
2006-03-08 11:13:00,117.679,117.68,117.672,117.68,115000003.0
2006-03-08 11:14:00,117.682,117.684,117.673,117.676,385000004.0
2006-03-08 11:15:00,117.67,117.678,117.668,117.675,121700002.0
2006-03-08 11:16:00,117.671,117.682,117.671,117.676,65299998.0
2006-03-08 11:17:00,117.68,117.683,117.671,117.683,192699995.0
2006-03-08 11:18:00,117.689,117.695,117.684,117.695,185500001.0
2006-03-08 11:19:00,117.687,117.692,117.682,117.69,171300001.0
2006-03-08 11:20:00,117.693,117.693,117.679,117.682,286099998.0
2006-03-08 11:21:00,117.678,117.685,117.675,117.675,247599998.0
2006-03-08 11:22:00,117.679,117.682,117.672,117.672,150899997.0
2006-03-08 11:23:00,117.673,117.678,117.671,117.675,78600001.0
2006-03-08 11:24:00,117.676,117.693,117.676,117.687,180600000.0
2006-03-08 11:25:00,117.688,117.698,117.688,117.696,319499994.0
2006-03-08 11:26:00,117.703,117.711,117.703,117.703,127000001.0
2006-03-08 11:27:00,117.703,117.703,117.68,117.688,175100001.0
2006-03-08 11:28:00,117.69,117.696,117.684,117.685,105300002.0
2006-03-08 11:29:00,117.686,117.686,117.676,117.677,234799996.0
2006-03-08 11:30:00,117.678,117.682,117.673,117.674,284600000.0
2006-03-08 11:31:00,117.675,117.675,117.67,117.675,154199998.0
2006-03-08 11:32:00,117.678,117.688,117.671,117.68,304000002.0
2006-03-08 11:33:00,117.691,117.702,117.689,117.702,160000003.0
2006-03-08 11:34:00,117.709,117.715,117.709,117.715,244200005.0
2006-03-08 11:35:00,117.718,117.718,117.713,117.716,208099993.0
2006-03-08 11:36:00,117.718,117.727,117.718,117.725,148100003.0
2006-03-08 11:37:00,117.722,117.722,117.705,117.72,135500002.0
2006-03-08 11:38:00,117.728,117.729,117.723,117.723,44200000.0
2006-03-08 11:39:00,117.727,117.727,117.721,117.727,83399999.0
2006-03-08 11:40:00,117.717,117.719,117.714,117.718,58100001.0
2006-03-08 11:41:00,117.715,117.725,117.714,117.717,347900003.0
2006-03-08 11:42:00,117.718,117.722,117.714,117.717,137700001.0
2006-03-08 11:43:00,117.723,117.726,117.71,117.71,247000000.0
2006-03-08 11:44:00,117.717,117.718,117.71,117.71,169799999.0
2006-03-08 11:45:00,117.716,117.726,117.708,117.726,210999995.0
2006-03-08 11:46:00,117.728,117.732,117.724,117.727,99800002.0
2006-03-08 11:47:00,117.72,117.721,117.714,117.721,152000003.0
2006-03-08 11:48:00,117.723,117.723,117.71,117.711,210900001.0
2006-03-08 11:49:00,117.718,117.723,117.712,117.712,134300002.0
2006-03-08 11:50:00,117.709,117.714,117.7,117.711,154100001.0
2006-03-08 11:51:00,117.707,117.714,117.706,117.708,261200001.0
2006-03-08 11:52:00,117.711,117.711,117.694,117.705,219500001.0
2006-03-08 11:53:00,117.694,117.694,117.669,117.681,262500002.0
2006-03-08 11:54:00,117.692,117.707,117.68,117.707,138100001.0
2006-03-08 11:55:00,117.707,117.713,117.703,117.713,434099994.0
2006-03-08 11:56:00,117.711,117.711,117.702,117.705,209200001.0
2006-03-08 11:57:00,117.709,117.728,117.709,117.72,212700003.0
2006-03-08 11:58:00,117.721,117.721,117.713,117.717,51900000.0
2006-03-08 11:59:00,117.71,117.723,117.695,117.695,275699996.0
2006-03-08 12:00:00,117.702,117.718,117.702,117.718,199400003.0
2006-03-08 12:01:00,117.72,117.72,117.706,117.706,175200003.0
2006-03-08 12:02:00,117.709,117.711,117.692,117.692,237100002.0
2006-03-08 12:03:00,117.693,117.693,117.684,117.687,114199998.0
2006-03-08 12:04:00,117.692,117.692,117.67,117.67,205499998.0
2006-03-08 12:05:00,117.675,117.687,117.675,117.685,221899999.0
2006-03-08 12:06:00,117.68,117.689,117.674,117.674,385000000.0
2006-03-08 12:07:00,117.677,117.68,117.664,117.667,112900002.0
2006-03-08 12:08:00,117.668,117.672,117.662,117.665,276199997.0
2006-03-08 12:09:00,117.666,117.676,117.66,117.67,445100002.0
2006-03-08 12:10:00,117.668,117.674,117.657,117.667,388800014.0
2006-03-08 12:11:00,117.676,117.682,117.67,117.67,301500000.0
2006-03-08 12:12:00,117.678,117.678,117.665,117.675,295699995.0
2006-03-08 12:13:00,117.677,117.677,117.67,117.674,243599995.0
2006-03-08 12:14:00,117.673,117.673,117.66,117.666,253400003.0
2006-03-08 12:15:00,117.67,117.67,117.656,117.658,156000004.0
2006-03-08 12:16:00,117.658,117.669,117.658,117.661,531100001.0
2006-03-08 12:17:00,117.661,117.672,117.661,117.672,242800006.0
2006-03-08 12:18:00,117.674,117.681,117.674,117.681,17600000.0
2006-03-08 12:19:00,117.68,117.694,117.68,117.689,570999996.0
2006-03-08 12:20:00,117.687,117.688,117.679,117.683,109100000.0
2006-03-08 12:21:00,117.686,117.69,117.683,117.69,195399996.0
2006-03-08 12:22:00,117.693,117.705,117.693,117.705,210199997.0
2006-03-08 12:23:00,117.702,117.713,117.702,117.703,208900005.0
2006-03-08 12:24:00,117.709,117.714,117.699,117.699,124999996.0
2006-03-08 12:25:00,117.693,117.714,117.693,117.713,279000001.0
2006-03-08 12:26:00,117.712,117.713,117.703,117.713,156300001.0
2006-03-08 12:27:00,117.717,117.718,117.71,117.711,108499998.0
2006-03-08 12:28:00,117.708,117.714,117.708,117.712,81999999.0
2006-03-08 12:29:00,117.713,117.713,117.706,117.708,269000001.0
2006-03-08 12:30:00,117.714,117.729,117.714,117.725,256200002.0
2006-03-08 12:31:00,117.724,117.729,117.724,117.729,87500000.0
2006-03-08 12:32:00,117.722,117.722,117.705,117.705,171600001.0
2006-03-08 12:33:00,117.711,117.716,117.704,117.704,169799997.0
2006-03-08 12:34:00,117.702,117.712,117.702,117.71,214300000.0
2006-03-08 12:35:00,117.715,117.715,117.71,117.715,203200002.0
2006-03-08 12:36:00,117.713,117.715,117.707,117.712,266700003.0
2006-03-08 12:37:00,117.712,117.721,117.71,117.712,154099997.0
2006-03-08 12:38:00,117.712,117.724,117.712,117.72,207999998.0
2006-03-08 12:39:00,117.723,117.723,117.717,117.719,211700000.0
2006-03-08 12:40:00,117.722,117.722,117.713,117.713,128400002.0
2006-03-08 12:41:00,117.711,117.721,117.709,117.714,262399994.0
2006-03-08 12:42:00,117.72,117.723,117.708,117.723,180300000.0
2006-03-08 12:43:00,117.723,117.723,117.709,117.711,162400001.0
2006-03-08 12:44:00,117.713,117.722,117.707,117.707,359199998.0
2006-03-08 12:45:00,117.724,117.751,117.724,117.751,352499998.0
2006-03-08 12:46:00,117.76,117.767,117.753,117.763,364999998.0
2006-03-08 12:47:00,117.775,117.775,117.765,117.77,230499996.0
2006-03-08 12:48:00,117.769,117.769,117.757,117.765,200400003.0
2006-03-08 12:49:00,117.768,117.785,117.768,117.785,311499993.0
2006-03-08 12:50:00,117.788,117.835,117.788,117.834,189800001.0
2006-03-08 12:51:00,117.837,117.851,117.837,117.844,193199998.0
2006-03-08 12:52:00,117.839,117.842,117.838,117.841,250700001.0
2006-03-08 12:53:00,117.84,117.845,117.84,117.845,252199994.0
2006-03-08 12:54:00,117.844,117.851,117.832,117.851,223899999.0
2006-03-08 12:55:00,117.848,117.848,117.83,117.833,177100001.0
2006-03-08 12:56:00,117.828,117.838,117.825,117.828,283500004.0
2006-03-08 12:57:00,117.829,117.829,117.805,117.805,230299999.0
2006-03-08 12:58:00,117.804,117.812,117.799,117.808,472800005.0
2006-03-08 12:59:00,117.81,117.813,117.797,117.813,259300003.0
2006-03-08 13:00:00,117.815,117.815,117.807,117.813,181900004.0
2006-03-08 13:01:00,117.807,117.814,117.805,117.81,167499999.0
2006-03-08 13:02:00,117.808,117.811,117.805,117.81,158700000.0
2006-03-08 13:03:00,117.813,117.83,117.813,117.83,76999997.0
2006-03-08 13:04:00,117.828,117.848,117.828,117.847,213300000.0
2006-03-08 13:05:00,117.85,117.856,117.842,117.842,357700000.0
2006-03-08 13:06:00,117.847,117.855,117.846,117.846,127699998.0
2006-03-08 13:07:00,117.847,117.853,117.843,117.853,144499997.0
2006-03-08 13:08:00,117.847,117.849,117.84,117.847,195199998.0
2006-03-08 13:09:00,117.848,117.848,117.839,117.847,139199997.0
2006-03-08 13:10:00,117.852,117.852,117.839,117.851,231300001.0
2006-03-08 13:11:00,117.847,117.855,117.841,117.855,318999998.0
2006-03-08 13:12:00,117.849,117.852,117.843,117.848,317799997.0
2006-03-08 13:13:00,117.852,117.852,117.836,117.836,272600005.0
2006-03-08 13:14:00,117.841,117.855,117.841,117.849,76899999.0
2006-03-08 13:15:00,117.849,117.852,117.843,117.85,306800002.0
2006-03-08 13:16:00,117.843,117.852,117.841,117.849,242700006.0
2006-03-08 13:17:00,117.849,117.85,117.842,117.842,260800005.0
2006-03-08 13:18:00,117.848,117.848,117.843,117.848,160200002.0
2006-03-08 13:19:00,117.848,117.848,117.84,117.842,274399999.0
2006-03-08 13:20:00,117.849,117.858,117.848,117.85,208099998.0
2006-03-08 13:21:00,117.859,117.868,117.857,117.868,280100004.0
2006-03-08 13:22:00,117.867,117.873,117.863,117.868,182500003.0
2006-03-08 13:23:00,117.865,117.871,117.857,117.865,218700000.0
2006-03-08 13:24:00,117.863,117.865,117.86,117.86,133800001.0
2006-03-08 13:25:00,117.863,117.865,117.858,117.865,184900002.0
2006-03-08 13:26:00,117.86,117.865,117.86,117.865,77900001.0
2006-03-08 13:27:00,117.86,117.86,117.852,117.855,209400000.0
2006-03-08 13:28:00,117.861,117.868,117.855,117.868,322700003.0
2006-03-08 13:29:00,117.869,117.869,117.862,117.865,329100005.0
2006-03-08 13:30:00,117.864,117.864,117.854,117.863,399400003.0
2006-03-08 13:31:00,117.865,117.865,117.858,117.86,129400001.0
2006-03-08 13:32:00,117.866,117.868,117.858,117.858,250400000.0
2006-03-08 13:33:00,117.863,117.863,117.852,117.854,342900003.0
2006-03-08 13:34:00,117.851,117.862,117.851,117.862,152999998.0
2006-03-08 13:35:00,117.861,117.861,117.849,117.851,331600007.0
2006-03-08 13:36:00,117.849,117.857,117.84,117.857,388799999.0
2006-03-08 13:37:00,117.861,117.863,117.851,117.863,121900000.0
2006-03-08 13:38:00,117.86,117.865,117.855,117.858,336400006.0
2006-03-08 13:39:00,117.865,117.865,117.86,117.86,88100000.0
2006-03-08 13:40:00,117.86,117.865,117.857,117.865,361499999.0
2006-03-08 13:41:00,117.863,117.877,117.863,117.872,203600006.0
2006-03-08 13:42:00,117.874,117.875,117.867,117.875,171699999.0
2006-03-08 13:43:00,117.873,117.873,117.862,117.867,54400001.0
2006-03-08 13:44:00,117.868,117.876,117.867,117.87,467800001.0
2006-03-08 13:45:00,117.875,117.899,117.875,117.89,305299995.0
2006-03-08 13:46:00,117.903,117.91,117.893,117.893,164900000.0
2006-03-08 13:47:00,117.9,117.902,117.891,117.897,331900001.0
2006-03-08 13:48:00,117.893,117.908,117.885,117.908,225999998.0
2006-03-08 13:49:00,117.912,117.919,117.904,117.91,170499999.0
2006-03-08 13:50:00,117.918,117.92,117.908,117.908,271800006.0
2006-03-08 13:51:00,117.912,117.918,117.906,117.914,266500001.0
2006-03-08 13:52:00,117.908,117.922,117.908,117.915,257599997.0
2006-03-08 13:53:00,117.915,117.93,117.908,117.908,271700001.0
2006-03-08 13:54:00,117.91,117.919,117.909,117.915,347299999.0
2006-03-08 13:55:00,117.917,117.923,117.916,117.923,139999999.0
2006-03-08 13:56:00,117.921,117.921,117.906,117.909,377700004.0
2006-03-08 13:57:00,117.907,117.913,117.907,117.91,294300004.0
2006-03-08 13:58:00,117.91,117.923,117.91,117.923,189900005.0
2006-03-08 13:59:00,117.923,117.923,117.911,117.913,155799996.0
2006-03-08 14:00:00,117.917,117.917,117.903,117.91,383399998.0
2006-03-08 14:01:00,117.905,117.91,117.899,117.905,208399997.0
2006-03-08 14:02:00,117.913,117.915,117.91,117.91,205399995.0
2006-03-08 14:03:00,117.907,117.909,117.887,117.887,99300002.0
2006-03-08 14:04:00,117.891,117.902,117.891,117.898,215300005.0
2006-03-08 14:05:00,117.898,117.92,117.891,117.917,215000000.0
2006-03-08 14:06:00,117.922,117.923,117.914,117.923,274000005.0
2006-03-08 14:07:00,117.92,117.92,117.904,117.909,239800002.0
2006-03-08 14:08:00,117.907,117.913,117.898,117.913,325100005.0
2006-03-08 14:09:00,117.908,117.912,117.9,117.905,216299997.0
2006-03-08 14:10:00,117.912,117.912,117.908,117.908,110700001.0
2006-03-08 14:11:00,117.898,117.899,117.893,117.897,214500004.0
2006-03-08 14:12:00,117.886,117.887,117.855,117.855,124200002.0
2006-03-08 14:13:00,117.84,117.84,117.83,117.83,184800002.0
2006-03-08 14:14:00,117.829,117.829,117.806,117.81,284599999.0
2006-03-08 14:15:00,117.817,117.823,117.812,117.812,378699997.0
2006-03-08 14:16:00,117.805,117.831,117.805,117.831,372000004.0
2006-03-08 14:17:00,117.833,117.851,117.833,117.851,146799998.0
2006-03-08 14:18:00,117.859,117.869,117.857,117.859,322099998.0
2006-03-08 14:19:00,117.867,117.873,117.866,117.873,151200002.0
2006-03-08 14:20:00,117.869,117.872,117.863,117.867,182900001.0
2006-03-08 14:21:00,117.863,117.863,117.854,117.863,182600000.0
2006-03-08 14:22:00,117.869,117.869,117.835,117.835,163099998.0
2006-03-08 14:23:00,117.838,117.847,117.834,117.835,262299998.0
2006-03-08 14:24:00,117.833,117.833,117.805,117.805,393100002.0
2006-03-08 14:25:00,117.808,117.828,117.808,117.82,156200000.0
2006-03-08 14:26:00,117.821,117.834,117.821,117.827,114899999.0
2006-03-08 14:27:00,117.829,117.842,117.829,117.84,100399998.0
2006-03-08 14:28:00,117.84,117.84,117.828,117.828,237399998.0
2006-03-08 14:29:00,117.827,117.833,117.825,117.833,106699999.0
2006-03-08 14:30:00,117.835,117.842,117.827,117.838,227199998.0
2006-03-08 14:31:00,117.843,117.845,117.836,117.836,161699999.0
2006-03-08 14:32:00,117.833,117.849,117.833,117.845,179300001.0
2006-03-08 14:33:00,117.838,117.85,117.838,117.848,128700002.0
2006-03-08 14:34:00,117.851,117.854,117.848,117.853,109100001.0
2006-03-08 14:35:00,117.854,117.896,117.854,117.888,218099999.0
2006-03-08 14:36:00,117.883,117.902,117.883,117.902,117600001.0
2006-03-08 14:37:00,117.902,117.918,117.9,117.918,232299999.0
2006-03-08 14:38:00,117.919,117.925,117.915,117.915,183500004.0
2006-03-08 14:39:00,117.912,117.919,117.908,117.908,102099999.0
2006-03-08 14:40:00,117.907,117.917,117.907,117.91,88300000.0
2006-03-08 14:41:00,117.908,117.908,117.899,117.899,229499997.0
2006-03-08 14:42:00,117.89,117.898,117.888,117.895,209100007.0
2006-03-08 14:43:00,117.891,117.891,117.868,117.872,405499999.0
2006-03-08 14:44:00,117.87,117.87,117.852,117.861,136599999.0
2006-03-08 14:45:00,117.864,117.87,117.848,117.849,259199996.0
2006-03-08 14:46:00,117.856,117.861,117.856,117.857,123800001.0
2006-03-08 14:47:00,117.847,117.858,117.847,117.855,304000004.0
2006-03-08 14:48:00,117.865,117.865,117.858,117.865,159200003.0
2006-03-08 14:49:00,117.863,117.865,117.858,117.865,110399999.0
2006-03-08 14:50:00,117.861,117.872,117.86,117.86,207700001.0
2006-03-08 14:51:00,117.862,117.868,117.86,117.864,181899998.0
2006-03-08 14:52:00,117.871,117.875,117.854,117.856,104700001.0
2006-03-08 14:53:00,117.845,117.845,117.805,117.805,307799999.0
2006-03-08 14:54:00,117.795,117.795,117.763,117.763,117299999.0
2006-03-08 14:55:00,117.753,117.759,117.741,117.759,331800002.0
2006-03-08 14:56:00,117.757,117.757,117.727,117.727,77200000.0
2006-03-08 14:57:00,117.72,117.722,117.706,117.722,69299998.0
2006-03-08 14:58:00,117.728,117.732,117.723,117.729,220299998.0
2006-03-08 14:59:00,117.738,117.738,117.731,117.732,72300000.0
2006-03-08 15:00:00,117.732,117.737,117.725,117.727,204099999.0
2006-03-08 15:01:00,117.739,117.758,117.739,117.758,311300001.0
2006-03-08 15:02:00,117.751,117.757,117.746,117.748,138200003.0
2006-03-08 15:03:00,117.757,117.764,117.751,117.751,134200004.0
2006-03-08 15:04:00,117.752,117.757,117.745,117.757,259800002.0
2006-03-08 15:05:00,117.763,117.765,117.753,117.757,74499998.0
2006-03-08 15:06:00,117.75,117.759,117.75,117.757,271400001.0
2006-03-08 15:07:00,117.743,117.752,117.743,117.748,196600002.0
2006-03-08 15:08:00,117.748,117.748,117.742,117.745,306900006.0
2006-03-08 15:09:00,117.748,117.77,117.748,117.77,210199998.0
2006-03-08 15:10:00,117.766,117.766,117.749,117.755,313100004.0
2006-03-08 15:11:00,117.752,117.752,117.739,117.739,261799997.0
2006-03-08 15:12:00,117.75,117.769,117.75,117.766,242900006.0
2006-03-08 15:13:00,117.781,117.797,117.779,117.779,310900003.0
2006-03-08 15:14:00,117.785,117.8,117.78,117.78,166500002.0
2006-03-08 15:15:00,117.776,117.776,117.773,117.776,180399995.0
2006-03-08 15:16:00,117.787,117.791,117.787,117.791,94900000.0
2006-03-08 15:17:00,117.787,117.794,117.786,117.794,194200004.0
2006-03-08 15:18:00,117.787,117.801,117.781,117.801,203099995.0
2006-03-08 15:19:00,117.807,117.811,117.803,117.805,229700004.0
2006-03-08 15:20:00,117.808,117.827,117.807,117.817,334399998.0
2006-03-08 15:21:00,117.822,117.847,117.822,117.835,245200004.0
2006-03-08 15:22:00,117.838,117.845,117.838,117.84,216300005.0
2006-03-08 15:23:00,117.84,117.847,117.836,117.838,229299994.0
2006-03-08 15:24:00,117.844,117.865,117.844,117.865,308399998.0
2006-03-08 15:25:00,117.875,117.886,117.87,117.87,356500001.0
2006-03-08 15:26:00,117.862,117.862,117.83,117.83,340699994.0
2006-03-08 15:27:00,117.806,117.813,117.803,117.813,298899995.0
2006-03-08 15:28:00,117.81,117.81,117.79,117.79,15300000.0
2006-03-08 15:29:00,117.782,117.792,117.782,117.782,246200005.0
2006-03-08 15:30:00,117.788,117.791,117.783,117.785,147400003.0
2006-03-08 15:31:00,117.788,117.788,117.778,117.787,189099999.0
2006-03-08 15:32:00,117.784,117.803,117.784,117.785,347399999.0
2006-03-08 15:33:00,117.78,117.783,117.774,117.783,207500000.0
2006-03-08 15:34:00,117.782,117.785,117.774,117.778,289100003.0
2006-03-08 15:35:00,117.779,117.79,117.779,117.79,161499997.0
2006-03-08 15:36:00,117.792,117.792,117.774,117.779,316799996.0
2006-03-08 15:37:00,117.778,117.789,117.776,117.788,296799997.0
2006-03-08 15:38:00,117.794,117.797,117.782,117.797,222800004.0
2006-03-08 15:39:00,117.787,117.809,117.787,117.808,264100003.0
2006-03-08 15:40:00,117.82,117.85,117.82,117.85,239200000.0
2006-03-08 15:41:00,117.845,117.859,117.844,117.851,198600000.0
2006-03-08 15:42:00,117.848,117.857,117.839,117.839,409800002.0
2006-03-08 15:43:00,117.846,117.86,117.845,117.848,212699998.0
2006-03-08 15:44:00,117.839,117.839,117.822,117.822,110800000.0
2006-03-08 15:45:00,117.818,117.826,117.809,117.813,513200000.0
2006-03-08 15:46:00,117.813,117.813,117.796,117.8,386200000.0
2006-03-08 15:47:00,117.803,117.81,117.794,117.794,194999997.0
2006-03-08 15:48:00,117.805,117.814,117.805,117.812,411599999.0
2006-03-08 15:49:00,117.813,117.823,117.813,117.818,140199997.0
2006-03-08 15:50:00,117.814,117.821,117.804,117.821,453900005.0
2006-03-08 15:51:00,117.829,117.836,117.829,117.836,194100000.0
2006-03-08 15:52:00,117.838,117.841,117.833,117.837,170900003.0
2006-03-08 15:53:00,117.831,117.831,117.814,117.815,257099999.0
2006-03-08 15:54:00,117.82,117.822,117.81,117.822,183599999.0
2006-03-08 15:55:00,117.825,117.838,117.822,117.838,174699996.0
2006-03-08 15:56:00,117.837,117.85,117.835,117.85,143999999.0
2006-03-08 15:57:00,117.843,117.879,117.843,117.879,245100006.0
2006-03-08 15:58:00,117.88,117.881,117.855,117.855,164099999.0
2006-03-08 15:59:00,117.842,117.845,117.836,117.845,164699997.0
2006-03-08 16:00:00,117.847,117.847,117.84,117.843,246600003.0
2006-03-08 16:01:00,117.842,117.847,117.842,117.843,217499999.0
2006-03-08 16:02:00,117.841,117.849,117.839,117.848,258099998.0
2006-03-08 16:03:00,117.865,117.886,117.865,117.886,177099999.0
2006-03-08 16:04:00,117.877,117.893,117.877,117.885,213299997.0
2006-03-08 16:05:00,117.89,117.898,117.89,117.893,121999999.0
2006-03-08 16:06:00,117.895,117.895,117.885,117.895,165900001.0
2006-03-08 16:07:00,117.895,117.895,117.895,117.895,51900002.0
2006-03-08 16:08:00,117.898,117.898,117.873,117.873,239299996.0
2006-03-08 16:09:00,117.877,117.878,117.862,117.862,195199994.0
2006-03-08 16:10:00,117.872,117.875,117.866,117.866,294700003.0
2006-03-08 16:11:00,117.875,117.875,117.873,117.875,93399999.0
2006-03-08 16:12:00,117.87,117.877,117.859,117.875,456300000.0
2006-03-08 16:13:00,117.88,117.889,117.88,117.884,154900002.0
2006-03-08 16:14:00,117.883,117.883,117.867,117.882,189300000.0
2006-03-08 16:15:00,117.885,117.895,117.885,117.895,200400001.0
2006-03-08 16:16:00,117.893,117.895,117.888,117.895,318700001.0
2006-03-08 16:17:00,117.888,117.888,117.872,117.876,220800000.0
2006-03-08 16:18:00,117.885,117.91,117.885,117.91,234300000.0
2006-03-08 16:19:00,117.915,117.915,117.891,117.892,143399998.0
2006-03-08 16:20:00,117.898,117.918,117.898,117.91,109300000.0
2006-03-08 16:21:00,117.918,117.93,117.916,117.917,291100000.0
2006-03-08 16:22:00,117.915,117.922,117.901,117.922,163400003.0
2006-03-08 16:23:00,117.912,117.912,117.894,117.905,215499998.0
2006-03-08 16:24:00,117.899,117.901,117.887,117.889,316499997.0
2006-03-08 16:25:00,117.888,117.892,117.882,117.882,232100000.0
2006-03-08 16:26:00,117.876,117.888,117.876,117.886,276599997.0
2006-03-08 16:27:00,117.878,117.885,117.876,117.885,70600000.0
2006-03-08 16:28:00,117.897,117.898,117.882,117.883,259300008.0
2006-03-08 16:29:00,117.886,117.886,117.873,117.883,245200006.0
2006-03-08 16:30:00,117.881,117.89,117.876,117.885,237900000.0
2006-03-08 16:31:00,117.887,117.902,117.887,117.901,208699998.0
2006-03-08 16:32:00,117.895,117.904,117.895,117.898,131899997.0
2006-03-08 16:33:00,117.892,117.91,117.892,117.91,69899998.0
2006-03-08 16:34:00,117.909,117.913,117.905,117.905,333599994.0
2006-03-08 16:35:00,117.908,117.908,117.892,117.892,533100003.0
2006-03-08 16:36:00,117.89,117.89,117.874,117.878,251599995.0
2006-03-08 16:37:00,117.877,117.878,117.868,117.868,290000001.0
2006-03-08 16:38:00,117.869,117.873,117.863,117.873,113299998.0
2006-03-08 16:39:00,117.867,117.888,117.867,117.886,364199997.0
2006-03-08 16:40:00,117.894,117.907,117.894,117.907,71900001.0
2006-03-08 16:41:00,117.913,117.913,117.899,117.913,270700003.0
2006-03-08 16:42:00,117.906,117.906,117.892,117.892,72800003.0
2006-03-08 16:43:00,117.896,117.902,117.891,117.893,225600006.0
2006-03-08 16:44:00,117.892,117.898,117.881,117.881,141500000.0
2006-03-08 16:45:00,117.877,117.889,117.875,117.882,267400004.0
2006-03-08 16:46:00,117.886,117.897,117.886,117.896,167200000.0
2006-03-08 16:47:00,117.892,117.909,117.877,117.909,357199996.0
2006-03-08 16:48:00,117.913,117.913,117.896,117.896,172499997.0
2006-03-08 16:49:00,117.902,117.913,117.902,117.903,210500000.0
2006-03-08 16:50:00,117.905,117.93,117.905,117.924,180200001.0
2006-03-08 16:51:00,117.931,117.931,117.908,117.923,303799999.0
2006-03-08 16:52:00,117.921,117.929,117.918,117.92,133799997.0
2006-03-08 16:53:00,117.917,117.935,117.917,117.935,313900000.0
2006-03-08 16:54:00,117.942,117.946,117.937,117.943,301600006.0
2006-03-08 16:55:00,117.94,117.952,117.934,117.938,223999997.0
2006-03-08 16:56:00,117.938,117.942,117.929,117.929,295200005.0
2006-03-08 16:57:00,117.931,117.948,117.931,117.945,274200000.0
2006-03-08 16:58:00,117.947,117.954,117.941,117.941,475199999.0
2006-03-08 16:59:00,117.944,117.962,117.944,117.962,217999997.0
2006-03-08 17:00:00,117.965,117.98,117.955,117.98,347699997.0
2006-03-08 17:01:00,117.987,118.005,117.979,118.004,424800004.0
2006-03-08 17:02:00,118.018,118.02,117.99,118.013,384399998.0
2006-03-08 17:03:00,118.009,118.012,117.995,117.995,188300003.0
2006-03-08 17:04:00,117.995,117.995,117.977,117.979,337199998.0
2006-03-08 17:05:00,117.975,117.975,117.953,117.953,82900000.0
2006-03-08 17:06:00,117.958,117.958,117.934,117.934,304299996.0
2006-03-08 17:07:00,117.931,117.931,117.918,117.931,119999997.0
2006-03-08 17:08:00,117.921,117.921,117.882,117.882,168199996.0
2006-03-08 17:09:00,117.872,117.893,117.872,117.886,189400002.0
2006-03-08 17:10:00,117.886,117.886,117.835,117.848,464599988.0
2006-03-08 17:11:00,117.828,117.837,117.813,117.837,57800000.0
2006-03-08 17:12:00,117.847,117.857,117.847,117.857,101799999.0
2006-03-08 17:13:00,117.857,117.865,117.853,117.853,232999998.0
2006-03-08 17:14:00,117.848,117.856,117.831,117.831,229299998.0
2006-03-08 17:15:00,117.825,117.839,117.825,117.838,88599998.0
2006-03-08 17:16:00,117.832,117.84,117.829,117.829,246800000.0
2006-03-08 17:17:00,117.825,117.825,117.822,117.825,107800003.0
2006-03-08 17:18:00,117.827,117.845,117.827,117.841,126499999.0
2006-03-08 17:19:00,117.842,117.845,117.82,117.82,298000000.0
2006-03-08 17:20:00,117.827,117.836,117.824,117.83,304299999.0
2006-03-08 17:21:00,117.83,117.83,117.821,117.821,396500003.0
2006-03-08 17:22:00,117.826,117.833,117.826,117.833,131799997.0
2006-03-08 17:23:00,117.825,117.834,117.825,117.828,141200002.0
2006-03-08 17:24:00,117.834,117.846,117.825,117.846,312700000.0
2006-03-08 17:25:00,117.854,117.857,117.852,117.852,236100000.0
2006-03-08 17:26:00,117.842,117.845,117.837,117.839,191899999.0
2006-03-08 17:27:00,117.825,117.825,117.792,117.792,180200003.0
2006-03-08 17:28:00,117.81,117.825,117.81,117.825,294599998.0
2006-03-08 17:29:00,117.82,117.832,117.82,117.83,283099999.0
2006-03-08 17:30:00,117.826,117.826,117.819,117.819,51599999.0
2006-03-08 17:31:00,117.818,117.834,117.818,117.834,268200005.0
2006-03-08 17:32:00,117.828,117.84,117.818,117.84,191100006.0
2006-03-08 17:33:00,117.84,117.844,117.833,117.837,286200000.0
2006-03-08 17:34:00,117.838,117.849,117.838,117.847,138699998.0
2006-03-08 17:35:00,117.85,117.853,117.837,117.837,286899995.0
2006-03-08 17:36:00,117.833,117.848,117.832,117.842,268899998.0
2006-03-08 17:37:00,117.843,117.86,117.843,117.86,225099995.0
2006-03-08 17:38:00,117.869,117.897,117.868,117.897,253799997.0
2006-03-08 17:39:00,117.889,117.891,117.889,117.891,103400002.0
2006-03-08 17:40:00,117.882,117.89,117.88,117.89,128900004.0
2006-03-08 17:41:00,117.885,117.896,117.885,117.89,318600001.0
2006-03-08 17:42:00,117.892,117.898,117.891,117.891,106800001.0
2006-03-08 17:43:00,117.889,117.897,117.886,117.888,318799999.0
2006-03-08 17:44:00,117.899,117.899,117.889,117.892,92199998.0
2006-03-08 17:45:00,117.895,117.907,117.895,117.905,228599998.0
2006-03-08 17:46:00,117.897,117.897,117.866,117.866,235600003.0
2006-03-08 17:47:00,117.85,117.855,117.843,117.854,197400001.0
2006-03-08 17:48:00,117.853,117.857,117.846,117.857,167100000.0
2006-03-08 17:49:00,117.853,117.86,117.845,117.845,253000000.0
2006-03-08 17:50:00,117.844,117.853,117.843,117.845,399800004.0
2006-03-08 17:51:00,117.843,117.848,117.818,117.825,298300005.0
2006-03-08 17:52:00,117.831,117.841,117.829,117.829,252199997.0
2006-03-08 17:53:00,117.837,117.85,117.815,117.815,205600002.0
2006-03-08 17:54:00,117.816,117.822,117.812,117.818,154099999.0
2006-03-08 17:55:00,117.818,117.825,117.812,117.818,223500000.0
2006-03-08 17:56:00,117.827,117.846,117.827,117.845,184400005.0
2006-03-08 17:57:00,117.838,117.844,117.833,117.844,237099999.0
2006-03-08 17:58:00,117.844,117.853,117.844,117.85,275100002.0
2006-03-08 17:59:00,117.85,117.86,117.843,117.856,266899999.0
2006-03-08 18:00:00,117.848,117.878,117.848,117.878,215700001.0
2006-03-08 18:01:00,117.86,117.88,117.86,117.87,1826299999.0
2006-03-08 18:02:00,117.88,117.88,117.88,117.88,1826299999.0
2006-03-08 18:03:00,117.87,117.87,117.87,117.87,1826299999.0
2006-03-08 18:05:00,117.86,117.88,117.84,117.85,1826299999.0
2006-03-08 18:06:00,117.83,117.84,117.83,117.84,1826299999.0
2006-03-08 18:07:00,117.85,117.86,117.85,117.85,1826299999.0
2006-03-08 18:08:00,117.86,117.86,117.86,117.86,1826299999.0
2006-03-08 18:09:00,117.85,117.85,117.85,117.85,1826299999.0
2006-03-08 18:10:00,117.86,117.86,117.86,117.86,1826299999.0
2006-03-08 18:11:00,117.925,117.931,117.917,117.926,1826299999.0
2006-03-08 18:12:00,117.85,117.85,117.84,117.84,1758300006.0
2006-03-08 18:13:00,117.83,117.84,117.82,117.82,1758300006.0
2006-03-08 18:14:00,117.83,117.85,117.82,117.85,1758300006.0
2006-03-08 18:15:00,117.84,117.84,117.83,117.84,1758300006.0
2006-03-08 18:16:00,117.85,117.85,117.84,117.84,1758300006.0
2006-03-08 18:17:00,117.903,117.923,117.903,117.914,1758300006.0
2006-03-08 18:18:00,117.85,117.86,117.85,117.86,2112899987.0
2006-03-08 18:19:00,117.85,117.85,117.84,117.84,2112899987.0
2006-03-08 18:20:00,117.86,117.87,117.84,117.87,2112899987.0
2006-03-08 18:21:00,117.88,117.88,117.88,117.88,2112899987.0
2006-03-08 18:23:00,117.89,117.89,117.87,117.87,2112899987.0
2006-03-08 18:24:00,117.88,117.88,117.86,117.87,2112899987.0
2006-03-08 18:25:00,117.955,117.96,117.941,117.955,2112899987.0
2006-03-08 18:26:00,117.84,117.84,117.83,117.83,1444700011.0
2006-03-08 18:27:00,117.941,117.941,117.902,117.902,1444700011.0
2006-03-08 18:28:00,117.82,117.83,117.81,117.83,1803599996.0
2006-03-08 18:29:00,117.82,117.83,117.82,117.83,1803599996.0
2006-03-08 18:30:00,117.855,117.871,117.85,117.871,1803599996.0
2006-03-08 18:31:00,117.876,117.904,117.876,117.904,1977499985.0
2006-03-08 18:36:00,117.91,117.913,117.906,117.91,1788099996.0
2006-03-08 18:37:00,117.906,117.911,117.905,117.906,1687599980.0
2006-03-08 18:38:00,117.901,117.901,117.887,117.895,951999997.0
2006-03-08 18:39:00,117.896,117.896,117.865,117.865,777199995.0
2006-03-08 18:40:00,117.868,117.89,117.868,117.88,1395499998.0
2006-03-08 18:41:00,117.882,117.885,117.877,117.883,1732700004.0
2006-03-08 18:42:00,117.875,117.884,117.864,117.864,2004699992.0
2006-03-08 18:43:00,117.864,117.876,117.864,117.876,1209099991.0
2006-03-08 18:44:00,117.878,117.883,117.87,117.87,627899996.0
2006-03-08 18:45:00,117.87,117.88,117.869,117.876,1771099999.0
2006-03-08 18:46:00,117.881,117.892,117.877,117.883,1824399986.0
2006-03-08 18:47:00,117.881,117.893,117.881,117.884,695600013.0
2006-03-08 18:48:00,117.893,117.894,117.885,117.885,606500004.0
2006-03-08 18:49:00,117.882,117.891,117.877,117.878,1355599993.0
2006-03-08 18:50:00,117.877,117.883,117.87,117.872,1843800004.0
2006-03-08 18:51:00,117.873,117.884,117.872,117.874,1628400006.0
2006-03-08 18:52:00,117.881,117.89,117.878,117.885,1648900012.0
2006-03-08 18:53:00,117.893,117.906,117.893,117.9,1623700002.0
2006-03-08 18:54:00,117.908,117.919,117.903,117.91,1519600009.0
2006-03-08 18:55:00,117.905,117.918,117.905,117.914,1668399993.0
2006-03-08 18:56:00,117.913,117.918,117.911,117.911,357599995.0
2006-03-08 18:57:00,117.914,117.923,117.911,117.918,763799998.0
2006-03-08 18:58:00,117.915,117.915,117.895,117.895,1267999999.0
2006-03-08 18:59:00,117.892,117.9,117.885,117.89,1958800000.0
2006-03-08 19:00:00,117.884,117.884,117.869,117.869,743100008.0
2006-03-08 19:01:00,117.871,117.876,117.865,117.876,650700003.0
2006-03-08 19:02:00,117.878,117.883,117.873,117.878,673900005.0
2006-03-08 19:03:00,117.877,117.877,117.867,117.867,1220000001.0
2006-03-08 19:04:00,117.867,117.88,117.867,117.875,951599997.0
2006-03-08 19:05:00,117.865,117.865,117.827,117.827,784799999.0
2006-03-08 19:06:00,117.82,117.832,117.82,117.832,1522500009.0
2006-03-08 19:07:00,117.838,117.848,117.837,117.845,1901999998.0
2006-03-08 19:08:00,117.848,117.855,117.845,117.855,1651799999.0
2006-03-08 19:09:00,117.852,117.859,117.847,117.848,908399998.0
2006-03-08 19:10:00,117.853,117.858,117.848,117.856,631500004.0
2006-03-08 19:11:00,117.858,117.86,117.853,117.855,739200007.0
2006-03-08 19:12:00,117.853,117.859,117.846,117.846,965600011.0
2006-03-08 19:13:00,117.835,117.835,117.816,117.816,756000002.0
2006-03-08 19:14:00,117.818,117.834,117.818,117.834,1071299983.0
2006-03-08 19:15:00,117.838,117.843,117.831,117.833,1763199997.0
2006-03-08 19:16:00,117.834,117.844,117.83,117.838,775099998.0
2006-03-08 19:17:00,117.837,117.843,117.83,117.843,1052300003.0
2006-03-08 19:18:00,117.84,117.858,117.84,117.858,576800006.0
2006-03-08 19:19:00,117.859,117.859,117.837,117.841,1695199990.0
2006-03-08 19:20:00,117.844,117.862,117.835,117.862,876200004.0
2006-03-08 19:21:00,117.87,117.879,117.869,117.87,1510100000.0
2006-03-08 19:22:00,117.871,117.883,117.871,117.873,809600010.0
2006-03-08 19:23:00,117.83,117.87,117.83,117.87,1214900007.0
2006-03-08 19:24:00,117.872,117.872,117.854,117.858,1214900007.0
2006-03-08 19:25:00,117.854,117.864,117.847,117.847,1507400005.0
2006-03-08 19:26:00,117.87,117.88,117.86,117.86,1978999998.0
2006-03-08 19:27:00,117.831,117.833,117.825,117.833,1978999998.0
2006-03-08 19:28:00,117.826,117.83,117.82,117.83,1231099992.0
2006-03-08 19:29:00,117.835,117.843,117.827,117.843,654799999.0
2006-03-08 19:30:00,117.841,117.842,117.828,117.828,899100003.0
2006-03-08 19:31:00,117.825,117.825,117.817,117.817,1744599996.0
2006-03-08 19:32:00,117.82,117.828,117.82,117.825,1845599993.0
2006-03-08 19:33:00,117.825,117.828,117.82,117.827,1081399998.0
2006-03-08 19:34:00,117.825,117.828,117.817,117.825,1161499984.0
2006-03-08 19:35:00,117.825,117.828,117.82,117.825,1056799990.0
2006-03-08 19:36:00,117.816,117.831,117.816,117.831,642999995.0
2006-03-08 19:37:00,117.832,117.84,117.828,117.828,334600006.0
2006-03-08 19:38:00,117.829,117.829,117.815,117.818,1146399990.0
2006-03-08 19:39:00,117.817,117.83,117.817,117.82,1081100000.0
2006-03-08 19:40:00,117.817,117.83,117.815,117.815,1018100005.0
2006-03-08 19:41:00,117.809,117.82,117.799,117.805,1207799993.0
2006-03-08 19:42:00,117.8,117.809,117.793,117.806,702100007.0
2006-03-08 19:43:00,117.8,117.8,117.742,117.742,594399997.0
2006-03-08 19:44:00,117.737,117.739,117.702,117.718,906599993.0
2006-03-08 19:45:00,117.718,117.742,117.718,117.738,715699995.0
2006-03-08 19:46:00,117.737,117.737,117.722,117.722,906600000.0
2006-03-08 19:47:00,117.72,117.734,117.713,117.732,625000003.0
2006-03-08 19:48:00,117.73,117.737,117.73,117.73,1674999989.0
2006-03-08 19:49:00,117.729,117.729,117.68,117.68,638600005.0
2006-03-08 19:50:00,117.678,117.728,117.672,117.728,823000007.0
2006-03-08 19:51:00,117.733,117.736,117.717,117.725,676000004.0
2006-03-08 19:52:00,117.725,117.731,117.719,117.73,833899995.0
2006-03-08 19:53:00,117.735,117.735,117.723,117.733,1010599986.0
2006-03-08 19:54:00,117.734,117.734,117.724,117.727,1529199993.0
2006-03-08 19:55:00,117.718,117.726,117.712,117.725,635599999.0
2006-03-08 19:56:00,117.726,117.733,117.721,117.733,808299999.0
2006-03-08 19:57:00,117.738,117.754,117.73,117.751,546000000.0
2006-03-08 19:58:00,117.755,117.767,117.755,117.76,1450499989.0
2006-03-08 19:59:00,117.768,117.79,117.768,117.79,903000003.0
2006-03-08 20:00:00,117.797,117.802,117.79,117.79,384099998.0
2006-03-08 20:01:00,117.785,117.787,117.766,117.775,464699991.0
2006-03-08 20:02:00,117.77,117.782,117.767,117.767,1104500011.0
2006-03-08 20:03:00,117.762,117.762,117.714,117.737,923900007.0
2006-03-08 20:04:00,117.736,117.74,117.732,117.735,1010400003.0
2006-03-08 20:05:00,117.73,117.737,117.721,117.73,730300005.0
2006-03-08 20:06:00,117.732,117.743,117.73,117.743,1640500002.0
2006-03-08 20:07:00,117.74,117.747,117.737,117.745,751199995.0
2006-03-08 20:08:00,117.741,117.752,117.741,117.746,853199995.0
2006-03-08 20:09:00,117.745,117.758,117.745,117.75,927500001.0
2006-03-08 20:10:00,117.755,117.755,117.75,117.75,938600012.0
2006-03-08 20:11:00,117.75,117.758,117.748,117.755,1935700008.0
2006-03-08 20:12:00,117.82,117.82,117.82,117.82,817999992.0
2006-03-08 20:13:00,117.759,117.793,117.759,117.79,817999992.0
2006-03-08 20:14:00,117.799,117.805,117.793,117.797,1167900004.0
2006-03-08 20:15:00,117.798,117.806,117.792,117.8,1480800006.0
2006-03-08 20:16:00,117.8,117.809,117.798,117.805,672299996.0
2006-03-08 20:17:00,117.801,117.801,117.785,117.785,851500000.0
2006-03-08 20:18:00,117.792,117.803,117.792,117.803,305199995.0
2006-03-08 20:19:00,117.808,117.822,117.808,117.822,1075299992.0
2006-03-08 20:20:00,117.82,117.825,117.82,117.825,922700006.0
2006-03-08 20:21:00,117.825,117.832,117.819,117.828,1150000004.0
2006-03-08 20:22:00,117.83,117.837,117.818,117.837,1094100005.0
2006-03-08 20:23:00,117.84,117.87,117.833,117.87,686300002.0
2006-03-08 20:24:00,117.872,117.872,117.857,117.857,746699991.0
2006-03-08 20:25:00,117.861,117.868,117.857,117.86,1068399988.0
2006-03-08 20:26:00,117.86,117.871,117.857,117.866,896500003.0
2006-03-08 20:27:00,117.867,117.877,117.866,117.877,1268299996.0
2006-03-08 20:28:00,117.81,117.82,117.81,117.81,756300005.0
2006-03-08 20:29:00,117.8,117.81,117.8,117.8,756300005.0
2006-03-08 20:30:00,117.79,117.8,117.78,117.78,756300005.0
2006-03-08 20:31:00,117.79,117.79,117.78,117.79,756300005.0
2006-03-08 20:32:00,117.8,117.8,117.79,117.79,756300005.0
2006-03-08 20:33:00,117.89,117.893,117.885,117.886,756300005.0
2006-03-08 20:34:00,117.881,117.881,117.858,117.858,456999999.0
2006-03-08 20:35:00,117.858,117.863,117.854,117.863,604900002.0
2006-03-08 20:36:00,117.867,117.874,117.867,117.874,383300002.0
2006-03-08 20:37:00,117.878,117.888,117.878,117.878,441400002.0
2006-03-08 20:38:00,117.876,117.886,117.873,117.884,992899998.0
2006-03-08 20:39:00,117.883,117.883,117.859,117.859,826099994.0
2006-03-08 20:40:00,117.79,117.79,117.78,117.79,1290599993.0
2006-03-08 20:41:00,117.875,117.877,117.862,117.875,1290599993.0
2006-03-08 20:42:00,117.87,117.874,117.864,117.869,1105500013.0
2006-03-08 20:43:00,117.87,117.875,117.867,117.875,1375299989.0
2006-03-08 20:44:00,117.875,117.877,117.867,117.875,1439100017.0
2006-03-08 20:45:00,117.875,117.877,117.867,117.87,1518599990.0
2006-03-08 20:46:00,117.875,117.877,117.865,117.875,1595999996.0
2006-03-08 20:47:00,117.874,117.874,117.86,117.865,2027800002.0
2006-03-08 20:48:00,117.865,117.865,117.86,117.865,1108900008.0
2006-03-08 20:49:00,117.86,117.868,117.858,117.86,1377100009.0
2006-03-08 20:50:00,117.86,117.865,117.86,117.86,1500500002.0
2006-03-08 20:51:00,117.86,117.865,117.86,117.865,797800008.0
2006-03-08 20:52:00,117.865,117.865,117.863,117.865,328600003.0
2006-03-08 20:53:00,117.864,117.864,117.852,117.856,1331900010.0
2006-03-08 20:54:00,117.852,117.852,117.836,117.85,581800003.0
2006-03-08 20:55:00,117.85,117.85,117.833,117.84,1620900011.0
2006-03-08 20:56:00,117.843,117.843,117.83,117.843,651500002.0
2006-03-08 20:57:00,117.842,117.842,117.826,117.832,1483800001.0
2006-03-08 20:58:00,117.83,117.83,117.82,117.82,1197599990.0
2006-03-08 20:59:00,117.83,117.86,117.83,117.85,1197599990.0
2006-03-08 21:00:00,117.87,117.88,117.85,117.86,1197599990.0
2006-03-08 21:01:00,117.847,117.853,117.845,117.845,1197599990.0
2006-03-08 21:02:00,117.842,117.848,117.834,117.841,701699999.0
2006-03-08 21:03:00,117.842,117.845,117.822,117.822,1158800007.0
2006-03-08 21:04:00,117.821,117.835,117.821,117.835,321400001.0
2006-03-08 21:05:00,117.833,117.833,117.82,117.82,784500002.0
2006-03-08 21:06:00,117.809,117.817,117.787,117.79,798500002.0
2006-03-08 21:07:00,117.798,117.812,117.796,117.805,1458199990.0
2006-03-08 21:08:00,117.807,117.817,117.804,117.817,740200002.0
2006-03-08 21:09:00,117.814,117.82,117.809,117.809,266800001.0
2006-03-08 21:10:00,117.805,117.805,117.789,117.805,569999996.0
2006-03-08 21:11:00,117.81,117.81,117.801,117.801,205500006.0
2006-03-08 21:12:00,117.8,117.814,117.8,117.811,473100008.0
2006-03-08 21:13:00,117.813,117.828,117.813,117.827,632800002.0
2006-03-08 21:14:00,117.833,117.833,117.814,117.816,1520399994.0
2006-03-08 21:15:00,117.814,117.818,117.806,117.81,1499500015.0
2006-03-08 21:16:00,117.804,117.82,117.804,117.815,973800000.0
2006-03-08 21:17:00,117.815,117.82,117.81,117.813,1950799991.0
2006-03-08 21:18:00,117.816,117.827,117.815,117.822,947500001.0
2006-03-08 21:19:00,117.815,117.823,117.815,117.817,1333699978.0
2006-03-08 21:20:00,117.82,117.823,117.812,117.82,1157700010.0
2006-03-08 21:21:00,117.818,117.819,117.807,117.813,1471200004.0
2006-03-08 21:22:00,117.812,117.818,117.799,117.804,1937100006.0
2006-03-08 21:23:00,117.801,117.802,117.791,117.799,1008400004.0
2006-03-08 21:24:00,117.795,117.806,117.792,117.797,1532099997.0
2006-03-08 21:25:00,117.792,117.805,117.789,117.792,1202099998.0
2006-03-08 21:26:00,117.792,117.805,117.792,117.797,880199997.0
2006-03-08 21:27:00,117.795,117.8,117.795,117.797,1002100004.0
2006-03-08 21:28:00,117.793,117.816,117.793,117.815,361599998.0
2006-03-08 21:29:00,117.815,117.815,117.796,117.797,771800004.0
2006-03-08 21:30:00,117.798,117.799,117.782,117.783,812000008.0
2006-03-08 21:31:00,117.777,117.785,117.777,117.785,128499999.0
2006-03-08 21:32:00,117.787,117.792,117.787,117.787,1011199992.0
2006-03-08 21:33:00,117.782,117.789,117.782,117.786,407599999.0
2006-03-08 21:34:00,117.784,117.785,117.777,117.777,680600001.0
2006-03-08 21:35:00,117.78,117.78,117.775,117.775,463400006.0
2006-03-08 21:36:00,117.773,117.773,117.759,117.77,410399999.0
2006-03-08 21:37:00,117.775,117.78,117.775,117.775,513300003.0
2006-03-08 21:38:00,117.775,117.775,117.77,117.771,225299997.0
2006-03-08 21:39:00,117.775,117.783,117.773,117.783,665800013.0
2006-03-08 21:40:00,117.788,117.795,117.784,117.789,913999997.0
2006-03-08 21:41:00,117.794,117.81,117.794,117.794,538199992.0
2006-03-08 21:42:00,117.79,117.804,117.788,117.804,978900005.0
2006-03-08 21:43:00,117.802,117.805,117.792,117.8,671099994.0
2006-03-08 21:44:00,117.807,117.807,117.797,117.805,1267599997.0
2006-03-08 21:45:00,117.805,117.808,117.8,117.805,558299995.0
2006-03-08 21:46:00,117.798,117.799,117.784,117.788,1076300009.0
2006-03-08 21:47:00,117.782,117.792,117.778,117.789,681700012.0
2006-03-08 21:48:00,117.79,117.795,117.785,117.785,1007400000.0
2006-03-08 21:49:00,117.785,117.792,117.777,117.786,586900009.0
2006-03-08 21:50:00,117.783,117.791,117.777,117.791,182999997.0
2006-03-08 21:51:00,117.795,117.797,117.79,117.795,472000005.0
2006-03-08 21:52:00,117.802,117.818,117.802,117.812,246100001.0
2006-03-08 21:53:00,117.809,117.81,117.798,117.801,376100002.0
2006-03-08 21:54:00,117.798,117.803,117.792,117.796,751799989.0
2006-03-08 21:55:00,117.796,117.807,117.796,117.802,212100001.0
2006-03-08 21:56:00,117.807,117.814,117.803,117.813,550300000.0
2006-03-08 21:57:00,117.812,117.812,117.799,117.804,245099997.0
2006-03-08 21:58:00,117.81,117.827,117.81,117.827,175600000.0
2006-03-08 21:59:00,117.834,117.857,117.833,117.857,710599986.0
2006-03-08 22:00:00,117.87,117.879,117.849,117.855,1027500002.0
2006-03-08 22:01:00,117.855,117.869,117.85,117.865,1040999998.0
2006-03-08 22:02:00,117.86,117.868,117.852,117.852,830799993.0
2006-03-08 22:03:00,117.851,117.857,117.848,117.849,306500007.0
2006-03-08 22:04:00,117.852,117.862,117.848,117.852,796400003.0
2006-03-08 22:05:00,117.851,117.853,117.847,117.847,237599995.0
2006-03-08 22:06:00,117.84,117.84,117.84,117.84,218599998.0
2006-03-08 22:07:00,117.84,117.842,117.837,117.837,426999994.0
2006-03-08 22:08:00,117.833,117.847,117.833,117.834,206699998.0
2006-03-08 22:09:00,117.84,117.84,117.826,117.829,232700006.0
2006-03-08 22:10:00,117.837,117.839,117.827,117.833,163599993.0
2006-03-08 22:11:00,117.83,117.835,117.822,117.827,551100004.0
2006-03-08 22:12:00,117.827,117.827,117.812,117.815,229999998.0
2006-03-08 22:13:00,117.817,117.832,117.817,117.832,433999995.0
2006-03-08 22:14:00,117.834,117.835,117.825,117.825,294700001.0
2006-03-08 22:15:00,117.83,117.835,117.828,117.835,337300004.0
2006-03-08 22:16:00,117.841,117.858,117.841,117.843,568500002.0
2006-03-08 22:17:00,117.85,117.855,117.847,117.85,220700001.0
2006-03-08 22:18:00,117.849,117.852,117.842,117.848,504699996.0
2006-03-08 22:19:00,117.85,117.858,117.85,117.855,269600000.0
2006-03-08 22:20:00,117.858,117.863,117.858,117.863,147799998.0
2006-03-08 22:21:00,117.865,117.865,117.855,117.865,298800001.0
2006-03-08 22:22:00,117.863,117.863,117.857,117.859,157400001.0
2006-03-08 22:23:00,117.86,117.867,117.854,117.862,197099996.0
2006-03-08 22:24:00,117.863,117.869,117.858,117.863,233000003.0
2006-03-08 22:25:00,117.871,117.874,117.864,117.871,353899997.0
2006-03-08 22:26:00,117.865,117.87,117.86,117.865,259800003.0
2006-03-08 22:27:00,117.873,117.874,117.862,117.871,901500001.0
2006-03-08 22:28:00,117.87,117.873,117.863,117.873,287299997.0
2006-03-08 22:29:00,117.865,117.865,117.851,117.852,207199999.0
2006-03-08 22:30:00,117.86,117.86,117.858,117.858,337400002.0
2006-03-08 22:31:00,117.863,117.868,117.863,117.865,159500001.0
2006-03-08 22:32:00,117.866,117.87,117.862,117.862,517600004.0
2006-03-08 22:33:00,117.863,117.863,117.85,117.858,672400003.0
2006-03-08 22:34:00,117.856,117.869,117.856,117.865,996799988.0
2006-03-08 22:35:00,117.87,117.879,117.87,117.878,290300002.0
2006-03-08 22:36:00,117.88,117.891,117.877,117.888,613499998.0
2006-03-08 22:37:00,117.887,117.887,117.882,117.882,95100003.0
2006-03-08 22:38:00,117.887,117.887,117.877,117.877,132300004.0
2006-03-08 22:39:00,117.876,117.888,117.876,117.888,405700001.0
2006-03-08 22:40:00,117.889,117.897,117.876,117.876,633900001.0
2006-03-08 22:41:00,117.88,117.889,117.88,117.888,315400004.0
2006-03-08 22:42:00,117.885,117.89,117.885,117.888,195299996.0
2006-03-08 22:43:00,117.889,117.905,117.887,117.904,349200002.0
2006-03-08 22:44:00,117.908,117.913,117.903,117.909,281899998.0
2006-03-08 22:45:00,117.912,117.912,117.898,117.905,457100000.0
2006-03-08 22:46:00,117.91,117.91,117.903,117.903,227700004.0
2006-03-08 22:47:00,117.912,117.912,117.888,117.888,368400001.0
2006-03-08 22:48:00,117.891,117.898,117.885,117.885,397299997.0
2006-03-08 22:49:00,117.898,117.906,117.898,117.905,254300004.0
2006-03-08 22:50:00,117.899,117.904,117.89,117.89,330600001.0
2006-03-08 22:51:00,117.9,117.905,117.895,117.895,344000004.0
2006-03-08 22:52:00,117.892,117.905,117.892,117.895,263999999.0
2006-03-08 22:53:00,117.9,117.908,117.893,117.893,389800002.0
2006-03-08 22:54:00,117.89,117.898,117.881,117.885,380400002.0
2006-03-08 22:55:00,117.887,117.896,117.884,117.89,339399993.0
2006-03-08 22:56:00,117.888,117.895,117.876,117.876,472399993.0
2006-03-08 22:57:00,117.877,117.885,117.875,117.875,449500006.0
2006-03-08 22:58:00,117.875,117.888,117.873,117.885,149500002.0
2006-03-08 22:59:00,117.865,117.867,117.846,117.846,361499999.0
2006-03-08 23:00:00,117.846,117.866,117.846,117.855,367200005.0
2006-03-08 23:01:00,117.856,117.856,117.844,117.851,143800004.0
2006-03-08 23:02:00,117.862,117.863,117.858,117.86,267800001.0
2006-03-08 23:03:00,117.871,117.896,117.871,117.888,226000002.0
2006-03-08 23:04:00,117.895,117.897,117.887,117.887,314900002.0
2006-03-08 23:05:00,117.89,117.892,117.879,117.879,192500000.0
2006-03-08 23:06:00,117.887,117.891,117.879,117.879,229599998.0
2006-03-08 23:07:00,117.879,117.886,117.878,117.878,169299995.0
2006-03-08 23:08:00,117.88,117.885,117.878,117.878,309300000.0
2006-03-08 23:09:00,117.885,117.889,117.884,117.885,141299998.0
2006-03-08 23:10:00,117.885,117.89,117.884,117.885,384000002.0
2006-03-08 23:11:00,117.889,117.892,117.885,117.885,211000000.0
2006-03-08 23:12:00,117.879,117.883,117.87,117.876,247800002.0
2006-03-08 23:13:00,117.877,117.88,117.875,117.875,228300000.0
2006-03-08 23:14:00,117.87,117.875,117.854,117.854,281599997.0
2006-03-08 23:15:00,117.847,117.847,117.822,117.828,270999995.0
2006-03-08 23:16:00,117.828,117.835,117.828,117.828,105000001.0
2006-03-08 23:17:00,117.83,117.835,117.825,117.825,346299996.0
2006-03-08 23:18:00,117.83,117.838,117.828,117.83,285299999.0
2006-03-08 23:19:00,117.829,117.839,117.829,117.83,259700001.0
2006-03-08 23:20:00,117.833,117.838,117.825,117.826,230099995.0
2006-03-08 23:21:00,117.825,117.833,117.824,117.832,225499996.0
2006-03-08 23:22:00,117.832,117.833,117.821,117.831,191199999.0
2006-03-08 23:23:00,117.841,117.841,117.822,117.829,361299996.0
2006-03-08 23:24:00,117.825,117.83,117.825,117.83,76600004.0
2006-03-08 23:25:00,117.833,117.833,117.818,117.83,175000001.0
2006-03-08 23:26:00,117.823,117.829,117.816,117.819,131100001.0
2006-03-08 23:27:00,117.81,117.822,117.803,117.822,148700003.0
2006-03-08 23:28:00,117.819,117.823,117.812,117.813,121099999.0
2006-03-08 23:29:00,117.813,117.815,117.81,117.81,108399999.0
2006-03-08 23:30:00,117.808,117.808,117.799,117.8,162299995.0
2006-03-08 23:31:00,117.795,117.795,117.787,117.795,348299994.0
2006-03-08 23:32:00,117.789,117.798,117.789,117.792,195900002.0
2006-03-08 23:33:00,117.79,117.792,117.778,117.792,134000000.0
2006-03-08 23:34:00,117.797,117.807,117.795,117.795,69300001.0
2006-03-08 23:35:00,117.795,117.799,117.787,117.787,224500001.0
2006-03-08 23:36:00,117.79,117.795,117.785,117.792,196100000.0
2006-03-08 23:37:00,117.79,117.795,117.788,117.795,83299998.0
2006-03-08 23:38:00,117.792,117.81,117.792,117.807,241699995.0
2006-03-08 23:39:00,117.81,117.811,117.799,117.808,203999998.0
2006-03-08 23:40:00,117.81,117.815,117.805,117.808,321800001.0
2006-03-08 23:41:00,117.818,117.818,117.809,117.817,207800000.0
2006-03-08 23:42:00,117.81,117.815,117.807,117.815,153700000.0
2006-03-08 23:43:00,117.807,117.817,117.804,117.808,198600003.0
2006-03-08 23:44:00,117.802,117.814,117.802,117.808,239300000.0
2006-03-08 23:45:00,117.81,117.81,117.797,117.797,297100006.0
2006-03-08 23:46:00,117.803,117.803,117.795,117.795,271399998.0
2006-03-08 23:47:00,117.791,117.797,117.791,117.797,97700001.0
2006-03-08 23:48:00,117.795,117.795,117.785,117.795,351100003.0
2006-03-08 23:49:00,117.798,117.802,117.794,117.796,167899999.0
2006-03-08 23:50:00,117.792,117.803,117.792,117.803,257700000.0
2006-03-08 23:51:00,117.798,117.801,117.787,117.787,178599999.0
2006-03-08 23:52:00,117.797,117.799,117.789,117.789,256899993.0
2006-03-08 23:53:00,117.792,117.792,117.785,117.79,288499999.0
2006-03-08 23:54:00,117.792,117.807,117.79,117.802,76299999.0
2006-03-08 23:55:00,117.81,117.815,117.805,117.815,194200002.0
2006-03-08 23:56:00,117.821,117.831,117.813,117.813,361399997.0
2006-03-08 23:57:00,117.81,117.817,117.81,117.81,192700001.0
2006-03-08 23:58:00,117.814,117.819,117.814,117.815,102200003.0
2006-03-08 23:59:00,117.825,117.825,117.815,117.815,234199995.0
2006-03-09 00:00:00,117.825,117.856,117.824,117.84,220200001.0
2006-03-09 00:01:00,117.838,117.84,117.817,117.825,230899998.0
2006-03-09 00:02:00,117.826,117.839,117.81,117.821,277900001.0
2006-03-09 00:03:00,117.808,117.81,117.799,117.799,186000001.0
2006-03-09 00:04:00,117.805,117.808,117.774,117.789,269299998.0
2006-03-09 00:05:00,117.79,117.809,117.781,117.809,213499999.0
2006-03-09 00:06:00,117.793,117.802,117.79,117.799,349199997.0
2006-03-09 00:07:00,117.802,117.813,117.794,117.794,111600002.0
2006-03-09 00:08:00,117.792,117.805,117.791,117.791,175100002.0
2006-03-09 00:09:00,117.796,117.805,117.772,117.772,270399999.0
2006-03-09 00:10:00,117.777,117.803,117.777,117.797,243700005.0
2006-03-09 00:11:00,117.799,117.814,117.798,117.808,376500000.0
2006-03-09 00:12:00,117.813,117.813,117.795,117.811,212399994.0
2006-03-09 00:13:00,117.805,117.809,117.793,117.803,262899997.0
2006-03-09 00:14:00,117.812,117.82,117.795,117.799,282000001.0
2006-03-09 00:15:00,117.817,117.817,117.794,117.795,110500002.0
2006-03-09 00:16:00,117.792,117.813,117.792,117.795,133299995.0
2006-03-09 00:17:00,117.802,117.814,117.792,117.796,193999998.0
2006-03-09 00:18:00,117.8,117.823,117.791,117.815,232200001.0
2006-03-09 00:19:00,117.813,117.815,117.795,117.804,257300001.0
2006-03-09 00:20:00,117.816,117.832,117.802,117.802,171499996.0
2006-03-09 00:21:00,117.825,117.833,117.809,117.815,301199992.0
2006-03-09 00:22:00,117.821,117.821,117.792,117.817,326900004.0
2006-03-09 00:23:00,117.819,117.834,117.809,117.809,270199997.0
2006-03-09 00:24:00,117.797,117.812,117.794,117.803,208499993.0
2006-03-09 00:25:00,117.8,117.805,117.8,117.802,126600002.0
2006-03-09 00:26:00,117.805,117.805,117.8,117.8,266300003.0
2006-03-09 00:27:00,117.81,117.817,117.809,117.809,42800000.0
2006-03-09 00:28:00,117.815,117.815,117.804,117.809,124500005.0
2006-03-09 00:29:00,117.805,117.805,117.797,117.805,155800000.0
2006-03-09 00:30:00,117.805,117.805,117.795,117.805,197199995.0
2006-03-09 00:31:00,117.804,117.804,117.79,117.793,279200002.0
2006-03-09 00:32:00,117.795,117.795,117.785,117.785,208600001.0
2006-03-09 00:33:00,117.795,117.795,117.79,117.795,376699995.0
2006-03-09 00:34:00,117.795,117.795,117.795,117.795,99299999.0
2006-03-09 00:35:00,117.795,117.795,117.783,117.787,372299992.0
2006-03-09 00:36:00,117.785,117.785,117.78,117.78,284799995.0
2006-03-09 00:37:00,117.783,117.783,117.764,117.77,143200001.0
2006-03-09 00:38:00,117.772,117.773,117.77,117.77,189199996.0
2006-03-09 00:39:00,117.773,117.775,117.767,117.775,263500000.0
2006-03-09 00:40:00,117.776,117.776,117.763,117.764,164599996.0
2006-03-09 00:41:00,117.762,117.763,117.756,117.763,139899997.0
2006-03-09 00:42:00,117.763,117.763,117.749,117.755,368500008.0
2006-03-09 00:43:00,117.753,117.753,117.737,117.74,316600003.0
2006-03-09 00:44:00,117.737,117.745,117.735,117.738,286199996.0
2006-03-09 00:45:00,117.747,117.749,117.741,117.745,137799998.0
2006-03-09 00:46:00,117.75,117.75,117.74,117.745,272299994.0
2006-03-09 00:47:00,117.752,117.752,117.747,117.747,93899998.0
2006-03-09 00:48:00,117.742,117.742,117.733,117.737,184199999.0
2006-03-09 00:49:00,117.738,117.761,117.738,117.761,203099997.0
2006-03-09 00:50:00,117.763,117.763,117.752,117.755,55200002.0
2006-03-09 00:51:00,117.758,117.758,117.749,117.749,223700001.0
2006-03-09 00:52:00,117.752,117.763,117.75,117.75,181700001.0
2006-03-09 00:53:00,117.75,117.755,117.748,117.755,252200004.0
2006-03-09 00:54:00,117.756,117.756,117.742,117.742,68600001.0
2006-03-09 00:55:00,117.742,117.748,117.741,117.745,156899996.0
2006-03-09 00:56:00,117.739,117.744,117.73,117.73,215800000.0
2006-03-09 00:57:00,117.725,117.735,117.725,117.73,249300003.0
2006-03-09 00:58:00,117.731,117.737,117.727,117.727,103499999.0
2006-03-09 00:59:00,117.738,117.742,117.736,117.742,133200005.0
2006-03-09 01:00:00,117.739,117.75,117.739,117.75,58800000.0
2006-03-09 01:01:00,117.76,117.761,117.745,117.755,182599998.0
2006-03-09 01:02:00,117.755,117.758,117.749,117.755,327600002.0
2006-03-09 01:03:00,117.755,117.762,117.748,117.76,266700001.0
2006-03-09 01:04:00,117.76,117.764,117.754,117.764,95799999.0
2006-03-09 01:05:00,117.765,117.765,117.765,117.765,54300001.0
2006-03-09 01:06:00,117.765,117.765,117.76,117.765,187700006.0
2006-03-09 01:07:00,117.762,117.773,117.762,117.773,192200001.0
2006-03-09 01:08:00,117.768,117.768,117.762,117.763,23300001.0
2006-03-09 01:09:00,117.767,117.77,117.752,117.752,249399995.0
2006-03-09 01:10:00,117.753,117.753,117.746,117.748,285199997.0
2006-03-09 01:11:00,117.75,117.755,117.748,117.755,253800004.0
2006-03-09 01:12:00,117.75,117.755,117.75,117.755,150399995.0
2006-03-09 01:13:00,117.749,117.754,117.749,117.754,65500002.0
2006-03-09 01:14:00,117.758,117.758,117.75,117.754,183400003.0
2006-03-09 01:15:00,117.758,117.758,117.748,117.75,143600000.0
2006-03-09 01:16:00,117.755,117.755,117.75,117.755,204800000.0
2006-03-09 01:17:00,117.755,117.755,117.748,117.755,277000000.0
2006-03-09 01:18:00,117.755,117.755,117.75,117.755,190300001.0
2006-03-09 01:19:00,117.746,117.757,117.743,117.757,177100001.0
2006-03-09 01:20:00,117.76,117.76,117.752,117.752,235600001.0
2006-03-09 01:21:00,117.764,117.764,117.759,117.759,95400000.0
2006-03-09 01:22:00,117.765,117.77,117.763,117.765,268799999.0
2006-03-09 01:23:00,117.77,117.77,117.763,117.768,219400000.0
2006-03-09 01:24:00,117.77,117.77,117.77,117.77,55099998.0
2006-03-09 01:25:00,117.765,117.77,117.763,117.77,211699997.0
2006-03-09 01:26:00,117.77,117.77,117.76,117.76,209000003.0
2006-03-09 01:27:00,117.77,117.77,117.763,117.77,152100005.0
2006-03-09 01:28:00,117.763,117.771,117.762,117.771,154599996.0
2006-03-09 01:29:00,117.768,117.775,117.767,117.775,174899999.0
2006-03-09 01:30:00,117.765,117.775,117.765,117.775,141000003.0
2006-03-09 01:31:00,117.78,117.787,117.778,117.785,255400000.0
2006-03-09 01:32:00,117.78,117.785,117.775,117.785,101300000.0
2006-03-09 01:33:00,117.777,117.796,117.777,117.796,286099999.0
2006-03-09 01:34:00,117.795,117.8,117.79,117.795,362900003.0
2006-03-09 01:35:00,117.8,117.8,117.795,117.8,414699996.0
2006-03-09 01:36:00,117.798,117.8,117.793,117.795,232600003.0
2006-03-09 01:37:00,117.799,117.807,117.795,117.795,126399999.0
2006-03-09 01:38:00,117.8,117.8,117.787,117.795,255899994.0
2006-03-09 01:39:00,117.785,117.797,117.785,117.788,211099996.0
2006-03-09 01:40:00,117.793,117.793,117.785,117.785,126600000.0
2006-03-09 01:41:00,117.806,117.832,117.806,117.831,152300001.0
2006-03-09 01:42:00,117.83,117.839,117.829,117.829,194500004.0
2006-03-09 01:43:00,117.818,117.822,117.811,117.815,226999996.0
2006-03-09 01:44:00,117.809,117.813,117.803,117.807,396599995.0
2006-03-09 01:45:00,117.807,117.818,117.806,117.818,410899997.0
2006-03-09 01:46:00,117.81,117.81,117.785,117.785,138999998.0
2006-03-09 01:47:00,117.782,117.789,117.77,117.77,341000000.0
2006-03-09 01:48:00,117.771,117.79,117.763,117.789,154700002.0
2006-03-09 01:49:00,117.79,117.798,117.79,117.798,87800001.0
2006-03-09 01:50:00,117.79,117.792,117.79,117.79,334400005.0
2006-03-09 01:51:00,117.792,117.792,117.78,117.787,284600002.0
2006-03-09 01:52:00,117.793,117.799,117.791,117.791,199900002.0
2006-03-09 01:53:00,117.795,117.803,117.79,117.803,149299998.0
2006-03-09 01:54:00,117.801,117.81,117.793,117.81,263700007.0
2006-03-09 01:55:00,117.817,117.817,117.805,117.815,249300003.0
2006-03-09 01:56:00,117.815,117.827,117.815,117.82,157299996.0
2006-03-09 01:57:00,117.812,117.821,117.808,117.821,149400002.0
2006-03-09 01:58:00,117.815,117.815,117.804,117.81,131800001.0
2006-03-09 01:59:00,117.813,117.813,117.797,117.797,331800006.0
2006-03-09 02:00:00,117.801,117.813,117.799,117.813,137400000.0
2006-03-09 02:01:00,117.81,117.815,117.81,117.815,167300000.0
2006-03-09 02:02:00,117.809,117.824,117.809,117.824,458599993.0
2006-03-09 02:03:00,117.817,117.817,117.808,117.815,193799996.0
2006-03-09 02:04:00,117.822,117.831,117.822,117.822,183500004.0
2006-03-09 02:05:00,117.829,117.836,117.825,117.825,197699996.0
2006-03-09 02:06:00,117.832,117.848,117.832,117.842,173899999.0
2006-03-09 02:07:00,117.844,117.876,117.844,117.876,61200001.0
2006-03-09 02:08:00,117.878,117.88,117.864,117.864,236999998.0
2006-03-09 02:09:00,117.868,117.872,117.858,117.872,178300006.0
2006-03-09 02:10:00,117.869,117.873,117.86,117.873,307499999.0
2006-03-09 02:11:00,117.877,117.879,117.859,117.865,179300001.0
2006-03-09 02:12:00,117.875,117.875,117.87,117.875,237400000.0
2006-03-09 02:13:00,117.871,117.875,117.863,117.863,278500006.0
2006-03-09 02:14:00,117.855,117.855,117.844,117.846,165200002.0
2006-03-09 02:15:00,117.844,117.848,117.832,117.832,223299999.0
2006-03-09 02:16:00,117.835,117.837,117.827,117.837,106799999.0
2006-03-09 02:17:00,117.842,117.851,117.84,117.85,173300000.0
2006-03-09 02:18:00,117.845,117.853,117.844,117.849,89599998.0
2006-03-09 02:19:00,117.844,117.844,117.836,117.839,212299993.0
2006-03-09 02:20:00,117.838,117.851,117.838,117.842,247600000.0
2006-03-09 02:21:00,117.84,117.85,117.84,117.848,299700000.0
2006-03-09 02:22:00,117.842,117.848,117.839,117.848,243299993.0
2006-03-09 02:23:00,117.845,117.853,117.842,117.842,364800002.0
2006-03-09 02:24:00,117.84,117.841,117.83,117.84,211699998.0
2006-03-09 02:25:00,117.842,117.855,117.842,117.855,105799998.0
2006-03-09 02:26:00,117.853,117.853,117.84,117.84,277400002.0
2006-03-09 02:27:00,117.848,117.857,117.847,117.847,203000004.0
2006-03-09 02:28:00,117.84,117.85,117.822,117.822,140600000.0
2006-03-09 02:29:00,117.827,117.828,117.805,117.805,181200002.0
2006-03-09 02:30:00,117.804,117.804,117.78,117.795,191000001.0
2006-03-09 02:31:00,117.8,117.8,117.77,117.77,251900008.0
2006-03-09 02:32:00,117.753,117.753,117.734,117.734,321899998.0
2006-03-09 02:33:00,117.715,117.715,117.688,117.692,280000006.0
2006-03-09 02:34:00,117.688,117.688,117.66,117.681,271000002.0
2006-03-09 02:35:00,117.685,117.738,117.685,117.735,321499998.0
2006-03-09 02:36:00,117.738,117.741,117.727,117.728,203399997.0
2006-03-09 02:37:00,117.728,117.733,117.721,117.733,205599999.0
2006-03-09 02:38:00,117.732,117.742,117.729,117.735,362300005.0
2006-03-09 02:39:00,117.73,117.73,117.727,117.727,113599999.0
2006-03-09 02:40:00,117.725,117.735,117.712,117.718,302500003.0
2006-03-09 02:41:00,117.713,117.718,117.708,117.715,53700001.0
2006-03-09 02:42:00,117.715,117.725,117.715,117.72,299299997.0
2006-03-09 02:43:00,117.722,117.722,117.704,117.716,191499999.0
2006-03-09 02:44:00,117.725,117.737,117.725,117.728,254700003.0
2006-03-09 02:45:00,117.72,117.728,117.718,117.725,295599998.0
2006-03-09 02:46:00,117.725,117.727,117.722,117.725,180699995.0
2006-03-09 02:47:00,117.725,117.742,117.725,117.742,482599989.0
2006-03-09 02:48:00,117.748,117.755,117.743,117.75,285899996.0
2006-03-09 02:49:00,117.752,117.752,117.737,117.75,280299998.0
2006-03-09 02:50:00,117.748,117.761,117.748,117.753,381999994.0
2006-03-09 02:51:00,117.754,117.754,117.742,117.742,152899997.0
2006-03-09 02:52:00,117.748,117.753,117.743,117.747,226199998.0
2006-03-09 02:53:00,117.75,117.755,117.745,117.755,251699997.0
2006-03-09 02:54:00,117.744,117.749,117.713,117.713,212900004.0
2006-03-09 02:55:00,117.72,117.737,117.72,117.728,284299997.0
2006-03-09 02:56:00,117.722,117.737,117.722,117.733,197000002.0
2006-03-09 02:57:00,117.737,117.742,117.723,117.723,169899996.0
2006-03-09 02:58:00,117.738,117.74,117.725,117.725,181900002.0
2006-03-09 02:59:00,117.723,117.725,117.72,117.72,285100004.0
2006-03-09 03:00:00,117.72,117.727,117.72,117.723,238400005.0
2006-03-09 03:01:00,117.724,117.729,117.712,117.712,220200001.0
2006-03-09 03:02:00,117.706,117.711,117.701,117.711,460600006.0
2006-03-09 03:03:00,117.715,117.722,117.697,117.697,183400002.0
2006-03-09 03:04:00,117.686,117.698,117.676,117.692,270400002.0
2006-03-09 03:05:00,117.692,117.692,117.675,117.675,244700005.0
2006-03-09 03:06:00,117.688,117.692,117.683,117.687,238799998.0
2006-03-09 03:07:00,117.68,117.695,117.68,117.693,318699999.0
2006-03-09 03:08:00,117.691,117.692,117.678,117.692,277799997.0
2006-03-09 03:09:00,117.691,117.691,117.677,117.685,260700001.0
2006-03-09 03:10:00,117.683,117.685,117.674,117.685,150299998.0
2006-03-09 03:11:00,117.683,117.684,117.676,117.676,127999997.0
2006-03-09 03:12:00,117.678,117.678,117.66,117.663,243699999.0
2006-03-09 03:13:00,117.66,117.66,117.631,117.637,327499998.0
2006-03-09 03:14:00,117.632,117.645,117.632,117.641,247900001.0
2006-03-09 03:15:00,117.651,117.651,117.628,117.633,180100003.0
2006-03-09 03:16:00,117.632,117.648,117.632,117.646,114499999.0
2006-03-09 03:17:00,117.64,117.648,117.638,117.645,367000001.0
2006-03-09 03:18:00,117.643,117.647,117.638,117.64,159500001.0
2006-03-09 03:19:00,117.635,117.645,117.635,117.645,35499999.0
2006-03-09 03:20:00,117.643,117.652,117.631,117.649,292699996.0
2006-03-09 03:21:00,117.653,117.653,117.647,117.651,202299996.0
2006-03-09 03:22:00,117.655,117.655,117.65,117.655,228299998.0
2006-03-09 03:23:00,117.653,117.665,117.653,117.658,218900000.0
2006-03-09 03:24:00,117.658,117.658,117.632,117.654,347199995.0
2006-03-09 03:25:00,117.657,117.658,117.638,117.638,83199999.0
2006-03-09 03:26:00,117.661,117.714,117.661,117.714,374500003.0
2006-03-09 03:27:00,117.727,117.738,117.72,117.72,229400001.0
2006-03-09 03:28:00,117.717,117.723,117.712,117.723,110499999.0
2006-03-09 03:29:00,117.727,117.734,117.708,117.71,258800001.0
2006-03-09 03:30:00,117.693,117.702,117.689,117.689,231200002.0
2006-03-09 03:31:00,117.687,117.693,117.684,117.688,200599999.0
2006-03-09 03:32:00,117.692,117.702,117.692,117.698,229500000.0
2006-03-09 03:33:00,117.704,117.706,117.684,117.705,276300000.0
2006-03-09 03:34:00,117.708,117.712,117.689,117.689,372699994.0
2006-03-09 03:35:00,117.693,117.693,117.685,117.693,256199999.0
2006-03-09 03:36:00,117.686,117.686,117.674,117.684,107699998.0
2006-03-09 03:37:00,117.684,117.696,117.684,117.691,115400000.0
2006-03-09 03:38:00,117.698,117.705,117.693,117.693,281200001.0
2006-03-09 03:39:00,117.692,117.703,117.689,117.703,202099995.0
2006-03-09 03:40:00,117.704,117.704,117.689,117.704,168499999.0
2006-03-09 03:41:00,117.705,117.714,117.705,117.711,82299999.0
2006-03-09 03:42:00,117.712,117.718,117.708,117.718,245399998.0
2006-03-09 03:43:00,117.717,117.717,117.708,117.708,421600009.0
2006-03-09 03:44:00,117.713,117.718,117.705,117.715,361099994.0
2006-03-09 03:45:00,117.712,117.712,117.696,117.705,205199998.0
2006-03-09 03:46:00,117.702,117.71,117.702,117.702,204499999.0
2006-03-09 03:47:00,117.708,117.714,117.705,117.705,206100003.0
2006-03-09 03:48:00,117.705,117.713,117.701,117.712,192099995.0
2006-03-09 03:49:00,117.713,117.713,117.701,117.706,227200000.0
2006-03-09 03:50:00,117.716,117.721,117.715,117.721,133300002.0
2006-03-09 03:51:00,117.72,117.725,117.715,117.725,359999997.0
2006-03-09 03:52:00,117.723,117.723,117.703,117.703,195099999.0
2006-03-09 03:53:00,117.705,117.718,117.705,117.707,234600000.0
2006-03-09 03:54:00,117.708,117.717,117.706,117.716,253599997.0
2006-03-09 03:55:00,117.711,117.711,117.703,117.708,298599998.0
2006-03-09 03:56:00,117.712,117.723,117.712,117.723,139999995.0
2006-03-09 03:57:00,117.722,117.731,117.722,117.731,155200001.0
2006-03-09 03:58:00,117.728,117.735,117.727,117.735,289600003.0
2006-03-09 03:59:00,117.738,117.746,117.734,117.735,258099998.0
2006-03-09 04:00:00,117.743,117.752,117.742,117.748,192999999.0
2006-03-09 04:01:00,117.742,117.751,117.74,117.745,219399999.0
2006-03-09 04:02:00,117.74,117.745,117.74,117.745,42399999.0
2006-03-09 04:03:00,117.742,117.745,117.742,117.742,142400001.0
2006-03-09 04:04:00,117.744,117.744,117.728,117.737,232300003.0
2006-03-09 04:05:00,117.738,117.749,117.737,117.747,298699998.0
2006-03-09 04:06:00,117.758,117.772,117.757,117.772,204799998.0
2006-03-09 04:07:00,117.773,117.774,117.763,117.769,154400000.0
2006-03-09 04:08:00,117.77,117.776,117.764,117.772,277199998.0
2006-03-09 04:09:00,117.773,117.775,117.765,117.765,190199993.0
2006-03-09 04:10:00,117.765,117.77,117.76,117.77,376999999.0
2006-03-09 04:11:00,117.765,117.768,117.765,117.765,353700004.0
2006-03-09 04:12:00,117.766,117.766,117.754,117.766,181099999.0
2006-03-09 04:13:00,117.767,117.773,117.763,117.773,49500001.0
2006-03-09 04:14:00,117.779,117.802,117.779,117.802,327300002.0
2006-03-09 04:15:00,117.803,117.803,117.792,117.803,325000001.0
2006-03-09 04:16:00,117.815,117.835,117.815,117.835,169399998.0
2006-03-09 04:17:00,117.828,117.833,117.822,117.828,197800005.0
2006-03-09 04:18:00,117.82,117.834,117.82,117.834,170099999.0
2006-03-09 04:19:00,117.825,117.825,117.8,117.805,135900000.0
2006-03-09 04:20:00,117.803,117.82,117.803,117.82,164999998.0
2006-03-09 04:21:00,117.826,117.829,117.826,117.829,119600003.0
2006-03-09 04:22:00,117.841,117.844,117.836,117.836,235200003.0
2006-03-09 04:23:00,117.833,117.835,117.826,117.828,211900000.0
2006-03-09 04:24:00,117.816,117.824,117.814,117.824,296000005.0
2006-03-09 04:25:00,117.819,117.823,117.814,117.823,165800001.0
2006-03-09 04:26:00,117.82,117.83,117.817,117.823,339299995.0
2006-03-09 04:27:00,117.821,117.832,117.819,117.82,338600003.0
2006-03-09 04:28:00,117.827,117.836,117.812,117.813,238899996.0
2006-03-09 04:29:00,117.817,117.82,117.814,117.817,173400005.0
2006-03-09 04:30:00,117.812,117.823,117.812,117.818,195700003.0
2006-03-09 04:31:00,117.82,117.824,117.814,117.818,163899999.0
2006-03-09 04:32:00,117.812,117.813,117.804,117.807,265200000.0
2006-03-09 04:33:00,117.804,117.813,117.804,117.813,163100000.0
2006-03-09 04:34:00,117.807,117.812,117.798,117.798,190099996.0
2006-03-09 04:35:00,117.785,117.785,117.758,117.773,161899998.0
2006-03-09 04:36:00,117.765,117.765,117.759,117.76,195499994.0
2006-03-09 04:37:00,117.752,117.755,117.743,117.746,191100001.0
2006-03-09 04:38:00,117.753,117.753,117.741,117.745,60400000.0
2006-03-09 04:39:00,117.741,117.741,117.736,117.736,192299999.0
2006-03-09 04:40:00,117.746,117.746,117.744,117.744,84000002.0
2006-03-09 04:41:00,117.747,117.758,117.747,117.75,175600004.0
2006-03-09 04:42:00,117.756,117.761,117.75,117.75,180699999.0
2006-03-09 04:43:00,117.752,117.752,117.74,117.74,141500003.0
2006-03-09 04:44:00,117.746,117.754,117.744,117.75,160500003.0
2006-03-09 04:45:00,117.754,117.754,117.736,117.753,234800000.0
2006-03-09 04:46:00,117.753,117.753,117.747,117.748,213499995.0
2006-03-09 04:47:00,117.755,117.755,117.75,117.755,164600003.0
2006-03-09 04:48:00,117.752,117.752,117.737,117.745,232299996.0
2006-03-09 04:49:00,117.742,117.742,117.722,117.722,395000002.0
2006-03-09 04:50:00,117.715,117.719,117.708,117.708,95399998.0
2006-03-09 04:51:00,117.715,117.715,117.715,117.715,53500000.0
2006-03-09 04:52:00,117.712,117.723,117.709,117.709,265800001.0
2006-03-09 04:53:00,117.71,117.71,117.692,117.692,183700006.0
2006-03-09 04:54:00,117.709,117.723,117.708,117.723,273799994.0
2006-03-09 04:55:00,117.716,117.721,117.715,117.718,246899995.0
2006-03-09 04:56:00,117.717,117.725,117.717,117.72,326800008.0
2006-03-09 04:57:00,117.714,117.72,117.714,117.717,95700001.0
2006-03-09 04:58:00,117.713,117.718,117.713,117.718,39300000.0
2006-03-09 04:59:00,117.71,117.71,117.697,117.702,245000001.0
2006-03-09 05:00:00,117.704,117.704,117.694,117.697,356599991.0
2006-03-09 05:01:00,117.69,117.7,117.687,117.7,177800004.0
2006-03-09 05:02:00,117.696,117.712,117.696,117.712,215499998.0
2006-03-09 05:03:00,117.718,117.718,117.71,117.718,168499996.0
2006-03-09 05:04:00,117.722,117.727,117.713,117.727,195099998.0
2006-03-09 05:05:00,117.731,117.731,117.714,117.716,292899998.0
2006-03-09 05:06:00,117.713,117.713,117.692,117.695,370000000.0
2006-03-09 05:07:00,117.702,117.702,117.694,117.697,318999997.0
2006-03-09 05:08:00,117.7,117.702,117.693,117.696,115000001.0
2006-03-09 05:09:00,117.692,117.701,117.691,117.697,269900001.0
2006-03-09 05:10:00,117.695,117.695,117.688,117.69,247900001.0
2006-03-09 05:11:00,117.69,117.702,117.689,117.702,235199996.0
2006-03-09 05:12:00,117.7,117.705,117.7,117.705,73600001.0
2006-03-09 05:13:00,117.705,117.705,117.7,117.705,179699998.0
2006-03-09 05:14:00,117.705,117.705,117.705,117.705,127999998.0
2006-03-09 05:15:00,117.696,117.703,117.691,117.695,63100000.0
2006-03-09 05:16:00,117.698,117.713,117.697,117.702,291900003.0
2006-03-09 05:17:00,117.701,117.705,117.694,117.705,182399997.0
2006-03-09 05:18:00,117.698,117.698,117.698,117.698,3200000.0
2006-03-09 05:19:00,117.697,117.707,117.696,117.696,382699995.0
2006-03-09 05:20:00,117.705,117.705,117.705,117.705,62299999.0
2006-03-09 05:21:00,117.703,117.705,117.697,117.705,355700002.0
2006-03-09 05:22:00,117.7,117.705,117.695,117.705,241799996.0
2006-03-09 05:23:00,117.691,117.691,117.668,117.679,223100003.0
2006-03-09 05:24:00,117.678,117.678,117.673,117.673,288800003.0
2006-03-09 05:25:00,117.669,117.675,117.662,117.672,224700000.0
2006-03-09 05:26:00,117.66,117.672,117.66,117.67,202799996.0
2006-03-09 05:27:00,117.667,117.667,117.659,117.659,58299999.0
2006-03-09 05:28:00,117.655,117.66,117.655,117.66,296300003.0
2006-03-09 05:29:00,117.661,117.662,117.656,117.658,156199999.0
2006-03-09 05:30:00,117.66,117.664,117.656,117.66,355099997.0
2006-03-09 05:31:00,117.658,117.668,117.658,117.66,337300003.0
2006-03-09 05:32:00,117.658,117.67,117.658,117.666,360100000.0
2006-03-09 05:33:00,117.671,117.69,117.671,117.686,156499997.0
2006-03-09 05:34:00,117.681,117.696,117.681,117.689,298400001.0
2006-03-09 05:35:00,117.698,117.705,117.697,117.7,147000000.0
2006-03-09 05:36:00,117.709,117.709,117.699,117.699,138099999.0
2006-03-09 05:37:00,117.711,117.721,117.711,117.717,157599997.0
2006-03-09 05:38:00,117.718,117.722,117.713,117.72,218600001.0
2006-03-09 05:39:00,117.722,117.725,117.72,117.725,253400003.0
2006-03-09 05:40:00,117.723,117.723,117.71,117.723,251100004.0
2006-03-09 05:41:00,117.73,117.749,117.73,117.74,122700002.0
2006-03-09 05:42:00,117.746,117.747,117.735,117.735,271000000.0
2006-03-09 05:43:00,117.737,117.742,117.733,117.742,126800003.0
2006-03-09 05:44:00,117.738,117.738,117.732,117.732,153800000.0
2006-03-09 05:45:00,117.732,117.732,117.721,117.732,163199999.0
2006-03-09 05:46:00,117.73,117.738,117.718,117.729,343599992.0
2006-03-09 05:47:00,117.728,117.73,117.718,117.725,189499999.0
2006-03-09 05:48:00,117.723,117.723,117.714,117.717,111200000.0
2006-03-09 05:49:00,117.713,117.715,117.705,117.71,288300002.0
2006-03-09 05:50:00,117.711,117.711,117.701,117.705,92100000.0
2006-03-09 05:51:00,117.7,117.7,117.692,117.695,133700002.0
2006-03-09 05:52:00,117.69,117.69,117.681,117.685,123700004.0
2006-03-09 05:53:00,117.683,117.692,117.683,117.69,255399995.0
2006-03-09 05:54:00,117.691,117.703,117.691,117.703,281699998.0
2006-03-09 05:55:00,117.702,117.702,117.68,117.7,173100001.0
2006-03-09 05:56:00,117.702,117.702,117.689,117.69,239300000.0
2006-03-09 05:57:00,117.693,117.701,117.693,117.7,99000002.0
2006-03-09 05:58:00,117.705,117.705,117.697,117.697,158400004.0
2006-03-09 05:59:00,117.703,117.707,117.7,117.705,247900002.0
2006-03-09 06:00:00,117.707,117.731,117.707,117.727,168100001.0
2006-03-09 06:01:00,117.713,117.713,117.705,117.711,232800004.0
2006-03-09 06:02:00,117.712,117.712,117.678,117.68,315400000.0
2006-03-09 06:03:00,117.677,117.691,117.675,117.677,325700003.0
2006-03-09 06:04:00,117.666,117.675,117.663,117.67,245500005.0
2006-03-09 06:05:00,117.669,117.669,117.627,117.628,159500000.0
2006-03-09 06:06:00,117.623,117.623,117.606,117.615,228600001.0
2006-03-09 06:07:00,117.612,117.618,117.611,117.611,192999999.0
2006-03-09 06:08:00,117.613,117.613,117.604,117.606,281700005.0
2006-03-09 06:09:00,117.603,117.603,117.599,117.603,188400003.0
2006-03-09 06:10:00,117.605,117.613,117.603,117.61,125000000.0
2006-03-09 06:11:00,117.601,117.611,117.572,117.576,330299993.0
2006-03-09 06:12:00,117.563,117.563,117.551,117.563,265299997.0
2006-03-09 06:13:00,117.555,117.557,117.552,117.552,140100001.0
2006-03-09 06:14:00,117.555,117.566,117.55,117.55,186000001.0
2006-03-09 06:15:00,117.55,117.567,117.55,117.566,135500002.0
2006-03-09 06:16:00,117.58,117.591,117.58,117.587,114899999.0
2006-03-09 06:17:00,117.587,117.592,117.587,117.592,17900000.0
2006-03-09 06:18:00,117.595,117.602,117.595,117.599,189200001.0
2006-03-09 06:19:00,117.608,117.629,117.608,117.629,207300001.0
2006-03-09 06:20:00,117.625,117.64,117.625,117.636,288300005.0
2006-03-09 06:21:00,117.629,117.629,117.599,117.6,217199999.0
2006-03-09 06:22:00,117.593,117.593,117.583,117.588,121200001.0
2006-03-09 06:23:00,117.583,117.583,117.557,117.564,238000005.0
2006-03-09 06:24:00,117.561,117.569,117.559,117.562,272899998.0
2006-03-09 06:25:00,117.561,117.564,117.555,117.555,255300000.0
2006-03-09 06:26:00,117.559,117.598,117.559,117.596,309100000.0
2006-03-09 06:27:00,117.603,117.621,117.593,117.621,249700004.0
2006-03-09 06:28:00,117.615,117.615,117.61,117.611,183400004.0
2006-03-09 06:29:00,117.609,117.609,117.592,117.592,250600006.0
2006-03-09 06:30:00,117.589,117.589,117.586,117.586,109400003.0
2006-03-09 06:31:00,117.568,117.568,117.55,117.55,194300001.0
2006-03-09 06:32:00,117.55,117.553,117.531,117.553,400900007.0
2006-03-09 06:33:00,117.557,117.562,117.554,117.555,261400001.0
2006-03-09 06:34:00,117.563,117.615,117.563,117.6,313400001.0
2006-03-09 06:35:00,117.606,117.613,117.6,117.602,172199997.0
2006-03-09 06:36:00,117.603,117.606,117.595,117.595,328700003.0
2006-03-09 06:37:00,117.602,117.61,117.602,117.606,209999999.0
2006-03-09 06:38:00,117.601,117.601,117.579,117.581,126699998.0
2006-03-09 06:39:00,117.586,117.592,117.586,117.589,330799999.0
2006-03-09 06:40:00,117.595,117.595,117.588,117.595,95799996.0
2006-03-09 06:41:00,117.602,117.618,117.602,117.607,150100001.0
2006-03-09 06:42:00,117.612,117.66,117.612,117.657,211099998.0
2006-03-09 06:43:00,117.651,117.651,117.634,117.634,101700000.0
2006-03-09 06:44:00,117.626,117.626,117.617,117.619,146500000.0
2006-03-09 06:45:00,117.613,117.62,117.6,117.6,240400001.0
2006-03-09 06:46:00,117.603,117.605,117.596,117.605,102399998.0
2006-03-09 06:47:00,117.605,117.632,117.605,117.632,90300000.0
2006-03-09 06:48:00,117.632,117.65,117.625,117.65,174700000.0
2006-03-09 06:49:00,117.658,117.669,117.655,117.669,106000002.0
2006-03-09 06:50:00,117.67,117.707,117.661,117.701,89000002.0
2006-03-09 06:51:00,117.719,117.794,117.7,117.7,218400003.0
2006-03-09 06:52:00,117.702,117.702,117.625,117.678,303199999.0
2006-03-09 06:53:00,117.689,117.705,117.687,117.7,171700001.0
2006-03-09 06:54:00,117.696,117.696,117.666,117.672,389800007.0
2006-03-09 06:55:00,117.673,117.675,117.647,117.654,169299998.0
2006-03-09 06:56:00,117.65,117.661,117.64,117.66,206200003.0
2006-03-09 06:57:00,117.684,117.707,117.684,117.689,208099999.0
2006-03-09 06:58:00,117.675,117.678,117.669,117.676,186600005.0
2006-03-09 06:59:00,117.671,117.671,117.644,117.648,243499996.0
2006-03-09 07:00:00,117.638,117.673,117.622,117.673,299900003.0
2006-03-09 07:01:00,117.685,117.708,117.685,117.698,324099999.0
2006-03-09 07:02:00,117.672,117.672,117.619,117.639,167399997.0
2006-03-09 07:03:00,117.65,117.699,117.65,117.692,417100002.0
2006-03-09 07:04:00,117.697,117.707,117.684,117.707,368000006.0
2006-03-09 07:05:00,117.7,117.713,117.69,117.698,210000001.0
2006-03-09 07:06:00,117.685,117.697,117.678,117.695,129800002.0
2006-03-09 07:07:00,117.704,117.72,117.696,117.72,146700003.0
2006-03-09 07:08:00,117.714,117.732,117.714,117.732,184200001.0
2006-03-09 07:09:00,117.735,117.738,117.706,117.706,186099998.0
2006-03-09 07:10:00,117.694,117.711,117.694,117.705,184800002.0
2006-03-09 07:11:00,117.72,117.738,117.714,117.714,272400001.0
2006-03-09 07:12:00,117.712,117.718,117.705,117.718,178300003.0
2006-03-09 07:13:00,117.724,117.733,117.722,117.728,194700001.0
2006-03-09 07:14:00,117.723,117.723,117.713,117.713,203099998.0
2006-03-09 07:15:00,117.73,117.734,117.728,117.73,145299996.0
2006-03-09 07:16:00,117.692,117.692,117.617,117.62,282800004.0
2006-03-09 07:17:00,117.622,117.781,117.622,117.779,128899999.0
2006-03-09 07:18:00,117.773,117.773,117.654,117.659,143899998.0
2006-03-09 07:19:00,117.661,117.724,117.654,117.724,193200002.0
2006-03-09 07:20:00,117.739,117.744,117.694,117.694,310400008.0
2006-03-09 07:21:00,117.688,117.691,117.667,117.667,189099998.0
2006-03-09 07:22:00,117.648,117.721,117.645,117.721,129700000.0
2006-03-09 07:23:00,117.737,117.737,117.715,117.715,168199995.0
2006-03-09 07:24:00,117.703,117.703,117.657,117.657,323300005.0
2006-03-09 07:25:00,117.65,117.656,117.618,117.625,228000000.0
2006-03-09 07:26:00,117.616,117.632,117.607,117.632,228700004.0
2006-03-09 07:27:00,117.635,117.635,117.62,117.62,242999999.0
2006-03-09 07:28:00,117.63,117.637,117.617,117.619,244399998.0
2006-03-09 07:29:00,117.631,117.657,117.631,117.656,229199996.0
2006-03-09 07:30:00,117.659,117.694,117.659,117.694,237000000.0
2006-03-09 07:31:00,117.705,117.711,117.699,117.699,198699995.0
2006-03-09 07:32:00,117.688,117.693,117.678,117.693,383299994.0
2006-03-09 07:33:00,117.69,117.69,117.655,117.655,190400004.0
2006-03-09 07:34:00,117.649,117.683,117.649,117.683,184900002.0
2006-03-09 07:35:00,117.678,117.687,117.668,117.668,150500003.0
2006-03-09 07:36:00,117.668,117.672,117.66,117.667,234800003.0
2006-03-09 07:37:00,117.648,117.668,117.643,117.668,184500002.0
2006-03-09 07:38:00,117.66,117.825,117.651,117.825,203900002.0
2006-03-09 07:39:00,117.886,117.929,117.842,117.842,230300000.0
2006-03-09 07:40:00,117.814,117.831,117.803,117.807,191600003.0
2006-03-09 07:41:00,117.788,117.807,117.759,117.807,204400002.0
2006-03-09 07:42:00,117.84,117.904,117.84,117.895,173800003.0
2006-03-09 07:43:00,117.876,117.876,117.851,117.867,241100003.0
2006-03-09 07:44:00,117.849,117.89,117.849,117.863,255800003.0
2006-03-09 07:45:00,117.856,117.856,117.842,117.852,267399997.0
2006-03-09 07:46:00,117.854,117.857,117.843,117.843,121199999.0
2006-03-09 07:47:00,117.856,117.872,117.853,117.872,352900006.0
2006-03-09 07:48:00,117.929,118.141,117.929,118.126,391100010.0
2006-03-09 07:49:00,118.147,118.177,118.147,118.158,236500005.0
2006-03-09 07:50:00,118.148,118.203,118.148,118.203,134200002.0
2006-03-09 07:51:00,118.236,118.258,118.226,118.232,192499998.0
2006-03-09 07:52:00,118.231,118.231,118.174,118.174,280499997.0
2006-03-09 07:53:00,118.165,118.216,118.148,118.216,231900007.0
2006-03-09 07:54:00,118.223,118.245,118.203,118.245,157699998.0
2006-03-09 07:55:00,118.249,118.249,118.196,118.196,334100011.0
2006-03-09 07:56:00,118.194,118.194,118.166,118.179,202200003.0
2006-03-09 07:57:00,118.198,118.238,118.185,118.238,305699997.0
2006-03-09 07:58:00,118.232,118.241,118.216,118.23,227999994.0
2006-03-09 07:59:00,118.231,118.266,118.231,118.266,22900000.0
2006-03-09 08:00:00,118.278,118.279,118.248,118.254,235399999.0
2006-03-09 08:01:00,118.257,118.27,118.207,118.207,414700009.0
2006-03-09 08:02:00,118.217,118.23,118.199,118.23,283999999.0
2006-03-09 08:03:00,118.22,118.22,118.175,118.176,139799999.0
2006-03-09 08:04:00,118.177,118.181,118.153,118.153,275399998.0
2006-03-09 08:05:00,118.158,118.16,118.112,118.112,313999993.0
2006-03-09 08:06:00,118.103,118.124,118.093,118.12,263300001.0
2006-03-09 08:07:00,118.126,118.131,118.118,118.123,338799996.0
2006-03-09 08:08:00,118.122,118.122,118.094,118.094,146900003.0
2006-03-09 08:09:00,118.098,118.109,118.098,118.107,318200004.0
2006-03-09 08:10:00,118.104,118.118,118.104,118.104,155500003.0
2006-03-09 08:11:00,118.11,118.135,118.11,118.12,83500002.0
2006-03-09 08:12:00,118.118,118.129,118.118,118.126,300300002.0
2006-03-09 08:13:00,118.122,118.139,118.122,118.129,233100002.0
2006-03-09 08:14:00,118.127,118.145,118.127,118.132,136699998.0
2006-03-09 08:15:00,118.128,118.135,118.12,118.135,198999999.0
2006-03-09 08:16:00,118.139,118.139,118.127,118.13,359100000.0
2006-03-09 08:17:00,118.125,118.134,118.125,118.128,281600002.0
2006-03-09 08:18:00,118.134,118.142,118.122,118.142,304699994.0
2006-03-09 08:19:00,118.15,118.174,118.15,118.166,167300001.0
2006-03-09 08:20:00,118.162,118.162,118.076,118.076,262800001.0
2006-03-09 08:21:00,118.034,118.034,117.887,117.908,228500001.0
2006-03-09 08:22:00,117.915,117.991,117.911,117.989,179900004.0
2006-03-09 08:23:00,117.978,118.046,117.975,118.028,292100004.0
2006-03-09 08:24:00,118.001,118.012,117.959,117.959,168900000.0
2006-03-09 08:25:00,117.957,117.957,117.926,117.93,287399997.0
2006-03-09 08:26:00,117.922,117.922,117.91,117.91,211399999.0
2006-03-09 08:27:00,117.905,117.905,117.833,117.833,185899997.0
2006-03-09 08:28:00,117.803,117.836,117.782,117.836,235099999.0
2006-03-09 08:29:00,117.86,117.871,117.848,117.859,208399997.0
2006-03-09 08:30:00,117.868,117.877,117.867,117.875,250200006.0
2006-03-09 08:31:00,117.881,117.919,117.881,117.885,311600006.0
2006-03-09 08:32:00,117.888,117.888,117.883,117.884,65900000.0
2006-03-09 08:33:00,117.888,117.896,117.883,117.895,206000004.0
2006-03-09 08:34:00,117.902,117.902,117.851,117.851,286700006.0
2006-03-09 08:35:00,117.843,117.843,117.826,117.826,141000004.0
2006-03-09 08:36:00,117.798,117.814,117.787,117.81,165000005.0
2006-03-09 08:37:00,117.797,117.797,117.747,117.749,210299998.0
2006-03-09 08:38:00,117.74,117.74,117.718,117.722,131299999.0
2006-03-09 08:39:00,117.726,117.736,117.718,117.727,182100002.0
2006-03-09 08:40:00,117.737,117.753,117.735,117.753,206899997.0
2006-03-09 08:41:00,117.756,117.756,117.741,117.748,300399999.0
2006-03-09 08:42:00,117.751,117.751,117.739,117.739,195999998.0
2006-03-09 08:43:00,117.744,117.748,117.744,117.748,13500000.0
2006-03-09 08:44:00,117.748,117.753,117.745,117.748,211700003.0
2006-03-09 08:45:00,117.752,117.769,117.752,117.76,275000005.0
2006-03-09 08:46:00,117.753,117.758,117.752,117.758,190900002.0
2006-03-09 08:47:00,117.769,117.833,117.769,117.828,368100000.0
2006-03-09 08:48:00,117.823,117.849,117.823,117.849,162700002.0
2006-03-09 08:49:00,117.853,117.853,117.836,117.837,209500002.0
2006-03-09 08:50:00,117.828,117.828,117.8,117.825,334699997.0
2006-03-09 08:51:00,117.835,117.846,117.816,117.817,124300002.0
2006-03-09 08:52:00,117.813,117.829,117.809,117.823,252899997.0
2006-03-09 08:53:00,117.817,117.832,117.817,117.825,150199998.0
2006-03-09 08:54:00,117.831,117.831,117.816,117.823,316500000.0
2006-03-09 08:55:00,117.817,117.829,117.815,117.819,136599999.0
2006-03-09 08:56:00,117.827,117.853,117.827,117.852,213200004.0
2006-03-09 08:57:00,117.862,117.866,117.848,117.849,236199995.0
2006-03-09 08:58:00,117.849,117.852,117.832,117.835,247700005.0
2006-03-09 08:59:00,117.83,117.835,117.82,117.835,283400000.0
2006-03-09 09:00:00,117.84,117.841,117.825,117.825,413699994.0
2006-03-09 09:01:00,117.83,117.84,117.818,117.84,145599999.0
2006-03-09 09:02:00,117.841,117.846,117.838,117.846,252000002.0
2006-03-09 09:03:00,117.859,117.866,117.859,117.86,154899999.0
2006-03-09 09:04:00,117.872,117.878,117.864,117.867,166200000.0
2006-03-09 09:05:00,117.882,117.898,117.882,117.896,132299999.0
2006-03-09 09:06:00,117.883,117.883,117.85,117.85,170699999.0
2006-03-09 09:07:00,117.842,117.85,117.836,117.846,249199991.0
2006-03-09 09:08:00,117.854,117.862,117.854,117.86,157500001.0
2006-03-09 09:09:00,117.86,117.862,117.852,117.857,178399996.0
2006-03-09 09:10:00,117.846,117.858,117.84,117.84,344099997.0
2006-03-09 09:11:00,117.84,117.844,117.834,117.834,140700003.0
2006-03-09 09:12:00,117.826,117.83,117.81,117.81,285600000.0
2006-03-09 09:13:00,117.81,117.812,117.794,117.809,290800005.0
2006-03-09 09:14:00,117.819,117.821,117.811,117.811,250499999.0
2006-03-09 09:15:00,117.818,117.836,117.817,117.827,345900001.0
2006-03-09 09:16:00,117.807,117.818,117.807,117.813,168399994.0
2006-03-09 09:17:00,117.813,117.82,117.813,117.817,206099998.0
2006-03-09 09:18:00,117.822,117.88,117.822,117.879,177000005.0
2006-03-09 09:19:00,117.883,117.898,117.881,117.892,126899997.0
2006-03-09 09:20:00,117.897,117.916,117.897,117.911,182999997.0
2006-03-09 09:21:00,117.913,117.913,117.89,117.89,228299995.0
2006-03-09 09:22:00,117.895,117.907,117.894,117.903,175800000.0
2006-03-09 09:23:00,117.898,117.898,117.849,117.854,364399996.0
2006-03-09 09:24:00,117.85,117.85,117.836,117.838,214800005.0
2006-03-09 09:25:00,117.839,117.864,117.834,117.864,342999997.0
2006-03-09 09:26:00,117.871,117.871,117.85,117.85,353099998.0
2006-03-09 09:27:00,117.861,117.893,117.861,117.888,264699999.0
2006-03-09 09:28:00,117.891,117.896,117.874,117.874,166300004.0
2006-03-09 09:29:00,117.855,117.865,117.853,117.865,208300001.0
2006-03-09 09:30:00,117.874,117.895,117.873,117.895,150600000.0
2006-03-09 09:31:00,117.901,117.913,117.896,117.902,320500003.0
2006-03-09 09:32:00,117.897,117.91,117.891,117.91,180599998.0
2006-03-09 09:33:00,117.907,117.91,117.898,117.906,304100004.0
2006-03-09 09:34:00,117.899,117.899,117.894,117.898,91700003.0
2006-03-09 09:35:00,117.898,117.898,117.89,117.895,165199996.0
2006-03-09 09:36:00,117.899,117.91,117.897,117.9,239300001.0
2006-03-09 09:37:00,117.909,117.917,117.886,117.886,222499997.0
2006-03-09 09:38:00,117.885,117.887,117.874,117.883,163200002.0
2006-03-09 09:39:00,117.875,117.88,117.867,117.874,222300002.0
2006-03-09 09:40:00,117.881,117.881,117.863,117.878,535399994.0
2006-03-09 09:41:00,117.876,117.886,117.875,117.882,170300002.0
2006-03-09 09:42:00,117.877,117.88,117.87,117.87,415899995.0
2006-03-09 09:43:00,117.871,117.871,117.854,117.865,340500003.0
2006-03-09 09:44:00,117.877,117.883,117.871,117.875,207300002.0
2006-03-09 09:45:00,117.892,117.9,117.872,117.88,423100006.0
2006-03-09 09:46:00,117.883,117.89,117.882,117.884,267799999.0
2006-03-09 09:47:00,117.89,117.907,117.89,117.898,191500000.0
2006-03-09 09:48:00,117.884,117.89,117.877,117.878,385700004.0
2006-03-09 09:49:00,117.866,117.886,117.866,117.87,192800002.0
2006-03-09 09:50:00,117.866,117.878,117.866,117.877,148599998.0
2006-03-09 09:51:00,117.868,117.868,117.857,117.862,157499997.0
2006-03-09 09:52:00,117.841,117.841,117.804,117.811,368499992.0
2006-03-09 09:53:00,117.814,117.836,117.808,117.836,204800005.0
2006-03-09 09:54:00,117.833,117.833,117.823,117.823,258599998.0
2006-03-09 09:55:00,117.829,117.829,117.821,117.821,76500000.0
2006-03-09 09:56:00,117.824,117.829,117.822,117.827,217700001.0
2006-03-09 09:57:00,117.825,117.829,117.815,117.823,277200001.0
2006-03-09 09:58:00,117.825,117.831,117.817,117.817,283899997.0
2006-03-09 09:59:00,117.817,117.824,117.812,117.819,188100001.0
2006-03-09 10:00:00,117.819,117.824,117.812,117.814,281199995.0
2006-03-09 10:01:00,117.82,117.826,117.81,117.822,246500001.0
2006-03-09 10:02:00,117.832,117.841,117.831,117.835,267800004.0
2006-03-09 10:03:00,117.837,117.849,117.83,117.847,229899995.0
2006-03-09 10:04:00,117.852,117.858,117.829,117.829,102600002.0
2006-03-09 10:05:00,117.823,117.823,117.804,117.804,144300000.0
2006-03-09 10:06:00,117.784,117.784,117.73,117.73,149900001.0
2006-03-09 10:07:00,117.732,117.785,117.732,117.778,279399998.0
2006-03-09 10:08:00,117.77,117.77,117.743,117.743,261800003.0
2006-03-09 10:09:00,117.749,117.769,117.747,117.766,324899995.0
2006-03-09 10:10:00,117.777,117.79,117.775,117.78,411600002.0
2006-03-09 10:11:00,117.796,117.821,117.796,117.821,116400002.0
2006-03-09 10:12:00,117.826,117.826,117.817,117.82,151500001.0
2006-03-09 10:13:00,117.822,117.833,117.818,117.819,120100001.0
2006-03-09 10:14:00,117.807,117.814,117.799,117.807,218499998.0
2006-03-09 10:15:00,117.81,117.829,117.81,117.822,330600006.0
2006-03-09 10:16:00,117.825,117.828,117.808,117.809,360499996.0
2006-03-09 10:17:00,117.795,117.795,117.735,117.735,205700005.0
2006-03-09 10:18:00,117.731,117.753,117.722,117.748,266100004.0
2006-03-09 10:19:00,117.73,117.73,117.666,117.666,231199998.0
2006-03-09 10:20:00,117.675,117.683,117.64,117.64,105800001.0
2006-03-09 10:21:00,117.624,117.624,117.564,117.577,252199998.0
2006-03-09 10:22:00,117.598,117.61,117.589,117.595,186500003.0
2006-03-09 10:23:00,117.586,117.602,117.577,117.602,247100003.0
2006-03-09 10:24:00,117.613,117.622,117.613,117.615,173700000.0
2006-03-09 10:25:00,117.576,117.591,117.529,117.539,372100005.0
2006-03-09 10:26:00,117.504,117.504,117.473,117.49,92299999.0
2006-03-09 10:27:00,117.48,117.48,117.427,117.442,184700000.0
2006-03-09 10:28:00,117.45,117.45,117.422,117.422,138499998.0
2006-03-09 10:29:00,117.398,117.408,117.394,117.394,137199997.0
2006-03-09 10:30:00,117.38,117.39,117.353,117.38,232800003.0
2006-03-09 10:31:00,117.39,117.39,117.369,117.379,250600001.0
2006-03-09 10:32:00,117.39,117.403,117.387,117.401,181600003.0
2006-03-09 10:33:00,117.409,117.415,117.396,117.398,272100003.0
2006-03-09 10:34:00,117.409,117.432,117.409,117.42,160699997.0
2006-03-09 10:35:00,117.418,117.43,117.411,117.43,173799995.0
2006-03-09 10:36:00,117.436,117.452,117.436,117.448,100300002.0
2006-03-09 10:37:00,117.448,117.448,117.41,117.431,265399999.0
2006-03-09 10:38:00,117.433,117.433,117.414,117.414,220400000.0
2006-03-09 10:39:00,117.418,117.419,117.383,117.391,145800003.0
2006-03-09 10:40:00,117.398,117.402,117.385,117.387,173599997.0
2006-03-09 10:41:00,117.392,117.414,117.386,117.409,273199994.0
2006-03-09 10:42:00,117.42,117.425,117.408,117.425,170699998.0
2006-03-09 10:43:00,117.431,117.431,117.42,117.42,235399999.0
2006-03-09 10:44:00,117.416,117.425,117.401,117.414,265800004.0
2006-03-09 10:45:00,117.408,117.408,117.382,117.385,178999996.0
2006-03-09 10:46:00,117.371,117.371,117.337,117.342,187600000.0
2006-03-09 10:47:00,117.351,117.355,117.334,117.355,361799997.0
2006-03-09 10:48:00,117.358,117.358,117.353,117.355,90300000.0
2006-03-09 10:49:00,117.375,117.405,117.375,117.405,246000003.0
2006-03-09 10:50:00,117.424,117.427,117.414,117.422,112699997.0
2006-03-09 10:51:00,117.425,117.426,117.414,117.416,325399998.0
2006-03-09 10:52:00,117.417,117.425,117.409,117.409,241800000.0
2006-03-09 10:53:00,117.395,117.407,117.383,117.383,214100001.0
2006-03-09 10:54:00,117.375,117.4,117.368,117.4,286100002.0
2006-03-09 10:55:00,117.391,117.407,117.384,117.384,422099997.0
2006-03-09 10:56:00,117.379,117.386,117.368,117.383,174700002.0
2006-03-09 10:57:00,117.387,117.43,117.387,117.425,239100002.0
2006-03-09 10:58:00,117.417,117.454,117.415,117.454,144600000.0
2006-03-09 10:59:00,117.479,117.49,117.476,117.48,211300000.0
2006-03-09 11:00:00,117.496,117.506,117.476,117.476,148500000.0
2006-03-09 11:01:00,117.471,117.49,117.47,117.49,260200000.0
2006-03-09 11:02:00,117.493,117.532,117.487,117.528,340299995.0
2006-03-09 11:03:00,117.518,117.518,117.504,117.511,144299998.0
2006-03-09 11:04:00,117.512,117.512,117.489,117.493,334000005.0
2006-03-09 11:05:00,117.491,117.499,117.472,117.472,449399995.0
2006-03-09 11:06:00,117.483,117.483,117.469,117.47,159700000.0
2006-03-09 11:07:00,117.461,117.461,117.455,117.455,108999997.0
2006-03-09 11:08:00,117.448,117.474,117.447,117.471,173099999.0
2006-03-09 11:09:00,117.465,117.465,117.439,117.442,353800000.0
2006-03-09 11:10:00,117.445,117.461,117.438,117.461,124800002.0
2006-03-09 11:11:00,117.483,117.519,117.483,117.518,270500001.0
2006-03-09 11:12:00,117.512,117.512,117.479,117.479,289699996.0
2006-03-09 11:13:00,117.47,117.482,117.468,117.476,237900002.0
2006-03-09 11:14:00,117.473,117.49,117.465,117.465,366900004.0
2006-03-09 11:15:00,117.452,117.461,117.448,117.461,170499998.0
2006-03-09 11:16:00,117.47,117.502,117.47,117.494,303000000.0
2006-03-09 11:17:00,117.505,117.507,117.492,117.502,248500001.0
2006-03-09 11:18:00,117.51,117.515,117.492,117.499,184699995.0
2006-03-09 11:19:00,117.49,117.497,117.482,117.483,171599999.0
2006-03-09 11:20:00,117.493,117.494,117.477,117.491,258500002.0
2006-03-09 11:21:00,117.495,117.499,117.486,117.495,276399995.0
2006-03-09 11:22:00,117.492,117.507,117.492,117.497,319099999.0
2006-03-09 11:23:00,117.502,117.505,117.494,117.494,210800005.0
2006-03-09 11:24:00,117.483,117.487,117.479,117.479,57500001.0
2006-03-09 11:25:00,117.475,117.484,117.475,117.483,263699994.0
2006-03-09 11:26:00,117.478,117.478,117.467,117.467,124199996.0
2006-03-09 11:27:00,117.475,117.477,117.468,117.475,143300004.0
2006-03-09 11:28:00,117.47,117.47,117.454,117.454,134599997.0
2006-03-09 11:29:00,117.455,117.455,117.441,117.441,252100003.0
2006-03-09 11:30:00,117.444,117.46,117.444,117.46,188200002.0
2006-03-09 11:31:00,117.46,117.46,117.452,117.46,217400007.0
2006-03-09 11:32:00,117.468,117.489,117.468,117.488,135400000.0
2006-03-09 11:33:00,117.495,117.508,117.495,117.506,202700003.0
2006-03-09 11:34:00,117.502,117.502,117.485,117.488,196300001.0
2006-03-09 11:35:00,117.486,117.486,117.477,117.477,168400000.0
2006-03-09 11:36:00,117.475,117.478,117.472,117.475,101599998.0
2006-03-09 11:37:00,117.47,117.47,117.449,117.46,209599995.0
2006-03-09 11:38:00,117.464,117.465,117.461,117.461,288399997.0
2006-03-09 11:39:00,117.458,117.458,117.433,117.443,230300002.0
2006-03-09 11:40:00,117.43,117.432,117.419,117.432,201700001.0
2006-03-09 11:41:00,117.435,117.479,117.435,117.479,115300000.0
2006-03-09 11:42:00,117.478,117.478,117.45,117.451,194800002.0
2006-03-09 11:43:00,117.448,117.448,117.43,117.43,255999995.0
2006-03-09 11:44:00,117.441,117.442,117.431,117.431,84800001.0
2006-03-09 11:45:00,117.437,117.45,117.431,117.45,298099996.0
2006-03-09 11:46:00,117.449,117.461,117.444,117.461,85700001.0
2006-03-09 11:47:00,117.465,117.471,117.462,117.471,173899998.0
2006-03-09 11:48:00,117.474,117.478,117.464,117.468,338299996.0
2006-03-09 11:49:00,117.478,117.481,117.468,117.468,198499997.0
2006-03-09 11:50:00,117.465,117.473,117.459,117.473,215899999.0
2006-03-09 11:51:00,117.467,117.475,117.465,117.468,440099996.0
2006-03-09 11:52:00,117.475,117.477,117.47,117.475,335800004.0
2006-03-09 11:53:00,117.468,117.47,117.455,117.455,209399996.0
2006-03-09 11:54:00,117.453,117.453,117.444,117.446,408999998.0
2006-03-09 11:55:00,117.442,117.445,117.437,117.445,495900007.0
2006-03-09 11:56:00,117.444,117.449,117.439,117.44,273300005.0
2006-03-09 11:57:00,117.437,117.442,117.435,117.438,203300000.0
2006-03-09 11:58:00,117.443,117.445,117.44,117.445,131699995.0
2006-03-09 11:59:00,117.44,117.446,117.436,117.446,135499997.0
2006-03-09 12:00:00,117.454,117.464,117.445,117.445,297400002.0
2006-03-09 12:01:00,117.442,117.447,117.435,117.438,145100002.0
2006-03-09 12:02:00,117.433,117.433,117.413,117.415,230899995.0
2006-03-09 12:03:00,117.422,117.428,117.408,117.408,255400006.0
2006-03-09 12:04:00,117.412,117.412,117.389,117.389,351500001.0
2006-03-09 12:05:00,117.395,117.426,117.395,117.426,155899996.0
2006-03-09 12:06:00,117.425,117.435,117.425,117.429,276300001.0
2006-03-09 12:07:00,117.433,117.433,117.421,117.433,305500001.0
2006-03-09 12:08:00,117.435,117.435,117.427,117.43,135399995.0
2006-03-09 12:09:00,117.434,117.442,117.431,117.432,402799997.0
2006-03-09 12:10:00,117.432,117.432,117.427,117.43,113000000.0
2006-03-09 12:11:00,117.437,117.443,117.432,117.432,378500001.0
2006-03-09 12:12:00,117.438,117.438,117.425,117.435,227000005.0
2006-03-09 12:13:00,117.433,117.433,117.417,117.417,282600000.0
2006-03-09 12:14:00,117.409,117.409,117.39,117.39,312699996.0
2006-03-09 12:15:00,117.391,117.391,117.364,117.364,168500004.0
2006-03-09 12:16:00,117.359,117.375,117.359,117.36,301700003.0
2006-03-09 12:17:00,117.361,117.378,117.349,117.349,247499998.0
2006-03-09 12:18:00,117.312,117.326,117.253,117.253,403000002.0
2006-03-09 12:19:00,117.243,117.257,117.234,117.249,269199993.0
2006-03-09 12:20:00,117.246,117.259,117.24,117.253,124100004.0
2006-03-09 12:21:00,117.248,117.248,117.222,117.234,280800002.0
2006-03-09 12:22:00,117.238,117.239,117.209,117.209,40400000.0
2006-03-09 12:23:00,117.182,117.2,117.179,117.195,357400003.0
2006-03-09 12:24:00,117.194,117.194,117.182,117.187,222599994.0
2006-03-09 12:25:00,117.172,117.195,117.172,117.195,245300002.0
2006-03-09 12:26:00,117.197,117.22,117.197,117.22,146200000.0
2006-03-09 12:27:00,117.229,117.242,117.226,117.232,203900003.0
2006-03-09 12:28:00,117.225,117.229,117.208,117.208,201299996.0
2006-03-09 12:29:00,117.203,117.203,117.175,117.175,154999998.0
2006-03-09 12:30:00,117.173,117.175,117.117,117.117,208399996.0
2006-03-09 12:31:00,117.112,117.118,117.104,117.111,225299998.0
2006-03-09 12:32:00,117.127,117.128,117.113,117.113,157400001.0
2006-03-09 12:33:00,117.115,117.115,117.103,117.109,75899998.0
2006-03-09 12:34:00,117.113,117.12,117.11,117.11,231000003.0
2006-03-09 12:35:00,117.118,117.12,117.102,117.113,197800004.0
2006-03-09 12:36:00,117.117,117.131,117.107,117.107,300899994.0
2006-03-09 12:37:00,117.101,117.104,117.077,117.083,363999999.0
2006-03-09 12:38:00,117.087,117.106,117.087,117.094,105900002.0
2006-03-09 12:39:00,117.093,117.093,117.079,117.08,258800003.0
2006-03-09 12:40:00,117.093,117.121,117.081,117.121,155500000.0
2006-03-09 12:41:00,117.127,117.146,117.123,117.14,268200004.0
2006-03-09 12:42:00,117.15,117.15,117.137,117.14,242000003.0
2006-03-09 12:43:00,117.139,117.147,117.137,117.147,82900000.0
2006-03-09 12:44:00,117.157,117.174,117.156,117.156,438700002.0
2006-03-09 12:45:00,117.175,117.186,117.175,117.185,243499998.0
2006-03-09 12:46:00,117.183,117.183,117.168,117.17,467300008.0
2006-03-09 12:47:00,117.182,117.183,117.165,117.179,267200001.0
2006-03-09 12:48:00,117.185,117.196,117.181,117.19,281499991.0
2006-03-09 12:49:00,117.188,117.197,117.184,117.19,197699998.0
2006-03-09 12:50:00,117.194,117.206,117.192,117.192,180900005.0
2006-03-09 12:51:00,117.193,117.207,117.188,117.202,250400001.0
2006-03-09 12:52:00,117.192,117.192,117.17,117.17,110000001.0
2006-03-09 12:53:00,117.167,117.171,117.157,117.171,281200003.0
2006-03-09 12:54:00,117.167,117.17,117.159,117.17,217199999.0
2006-03-09 12:55:00,117.165,117.173,117.161,117.17,177399998.0
2006-03-09 12:56:00,117.169,117.179,117.165,117.175,165499999.0
2006-03-09 12:57:00,117.18,117.2,117.18,117.192,236200001.0
2006-03-09 12:58:00,117.195,117.206,117.189,117.199,428499993.0
2006-03-09 12:59:00,117.203,117.231,117.198,117.231,353200002.0
2006-03-09 13:00:00,117.224,117.224,117.195,117.198,67000000.0
2006-03-09 13:01:00,117.193,117.199,117.182,117.182,187000004.0
2006-03-09 13:02:00,117.183,117.196,117.183,117.19,265100002.0
2006-03-09 13:03:00,117.191,117.202,117.191,117.202,123600000.0
2006-03-09 13:04:00,117.198,117.211,117.198,117.2,315999999.0
2006-03-09 13:05:00,117.2,117.207,117.182,117.182,369700003.0
2006-03-09 13:06:00,117.187,117.194,117.179,117.179,246099994.0
2006-03-09 13:07:00,117.187,117.187,117.176,117.184,325799995.0
2006-03-09 13:08:00,117.182,117.183,117.172,117.178,94600001.0
2006-03-09 13:09:00,117.184,117.192,117.178,117.178,288999993.0
2006-03-09 13:10:00,117.186,117.186,117.171,117.182,99199998.0
2006-03-09 13:11:00,117.181,117.187,117.178,117.178,97999999.0
2006-03-09 13:12:00,117.17,117.175,117.17,117.17,304300005.0
2006-03-09 13:13:00,117.175,117.175,117.165,117.165,217799999.0
2006-03-09 13:14:00,117.16,117.17,117.16,117.167,139700001.0
2006-03-09 13:15:00,117.173,117.201,117.173,117.201,193599999.0
2006-03-09 13:16:00,117.205,117.225,117.205,117.219,245800000.0
2006-03-09 13:17:00,117.221,117.224,117.213,117.213,187499997.0
2006-03-09 13:18:00,117.217,117.217,117.209,117.215,35300000.0
2006-03-09 13:19:00,117.213,117.218,117.208,117.208,188799999.0
2006-03-09 13:20:00,117.207,117.217,117.203,117.203,142700002.0
2006-03-09 13:21:00,117.206,117.217,117.2,117.217,194999998.0
2006-03-09 13:22:00,117.211,117.213,117.2,117.211,352000002.0
2006-03-09 13:23:00,117.209,117.221,117.207,117.215,285100000.0
2006-03-09 13:24:00,117.217,117.226,117.217,117.22,134499999.0
2006-03-09 13:25:00,117.221,117.231,117.219,117.231,101999998.0
2006-03-09 13:26:00,117.221,117.229,117.22,117.225,464499994.0
2006-03-09 13:27:00,117.226,117.234,117.226,117.227,147699999.0
2006-03-09 13:28:00,117.225,117.225,117.218,117.22,202300003.0
2006-03-09 13:29:00,117.222,117.231,117.218,117.218,209399999.0
2006-03-09 13:30:00,117.217,117.223,117.215,117.223,257100003.0
2006-03-09 13:31:00,117.225,117.225,117.218,117.22,229000006.0
2006-03-09 13:32:00,117.222,117.222,117.211,117.215,375100000.0
2006-03-09 13:33:00,117.225,117.225,117.218,117.223,374199998.0
2006-03-09 13:34:00,117.22,117.225,117.22,117.225,306899998.0
2006-03-09 13:35:00,117.227,117.234,117.227,117.233,291400001.0
2006-03-09 13:36:00,117.235,117.244,117.221,117.235,209600002.0
2006-03-09 13:37:00,117.239,117.244,117.233,117.244,175000002.0
2006-03-09 13:38:00,117.24,117.245,117.235,117.238,110100002.0
2006-03-09 13:39:00,117.248,117.249,117.245,117.249,134800003.0
2006-03-09 13:40:00,117.257,117.262,117.253,117.256,231700002.0
2006-03-09 13:41:00,117.257,117.284,117.257,117.269,79400002.0
2006-03-09 13:42:00,117.281,117.303,117.281,117.298,137800003.0
2006-03-09 13:43:00,117.293,117.293,117.281,117.292,271200001.0
2006-03-09 13:44:00,117.295,117.295,117.29,117.29,352000001.0
2006-03-09 13:45:00,117.285,117.285,117.264,117.264,267699999.0
2006-03-09 13:46:00,117.26,117.264,117.25,117.25,117600000.0
2006-03-09 13:47:00,117.257,117.263,117.248,117.263,212200001.0
2006-03-09 13:48:00,117.267,117.275,117.264,117.274,120099999.0
2006-03-09 13:49:00,117.272,117.272,117.258,117.26,222700002.0
2006-03-09 13:50:00,117.269,117.277,117.267,117.267,251600002.0
2006-03-09 13:51:00,117.269,117.273,117.263,117.273,340799999.0
2006-03-09 13:52:00,117.268,117.276,117.262,117.262,259199995.0
2006-03-09 13:53:00,117.259,117.27,117.253,117.253,237399996.0
2006-03-09 13:54:00,117.264,117.279,117.264,117.274,261000006.0
2006-03-09 13:55:00,117.278,117.286,117.278,117.285,223200003.0
2006-03-09 13:56:00,117.281,117.284,117.271,117.283,345600004.0
2006-03-09 13:57:00,117.288,117.29,117.272,117.272,197700003.0
2006-03-09 13:58:00,117.266,117.268,117.253,117.267,256999999.0
2006-03-09 13:59:00,117.267,117.282,117.254,117.278,186500005.0
2006-03-09 14:00:00,117.286,117.286,117.26,117.26,221799996.0
2006-03-09 14:01:00,117.253,117.269,117.253,117.257,211100000.0
2006-03-09 14:02:00,117.263,117.265,117.26,117.26,271999998.0
2006-03-09 14:03:00,117.263,117.271,117.262,117.262,117099998.0
2006-03-09 14:04:00,117.269,117.281,117.263,117.279,174000000.0
2006-03-09 14:05:00,117.282,117.289,117.272,117.272,190100000.0
2006-03-09 14:06:00,117.272,117.272,117.263,117.27,150599999.0
2006-03-09 14:07:00,117.266,117.266,117.253,117.26,297900002.0
2006-03-09 14:08:00,117.26,117.268,117.257,117.265,208200000.0
2006-03-09 14:09:00,117.253,117.268,117.253,117.258,270800003.0
2006-03-09 14:10:00,117.265,117.267,117.254,117.254,179799995.0
2006-03-09 14:11:00,117.248,117.249,117.243,117.248,239699999.0
2006-03-09 14:12:00,117.247,117.256,117.247,117.25,166700004.0
2006-03-09 14:13:00,117.247,117.253,117.239,117.239,229600004.0
2006-03-09 14:14:00,117.247,117.255,117.247,117.249,351799997.0
2006-03-09 14:15:00,117.252,117.252,117.24,117.24,390999997.0
2006-03-09 14:16:00,117.247,117.253,117.239,117.253,391200002.0
2006-03-09 14:17:00,117.245,117.246,117.236,117.246,198799999.0
2006-03-09 14:18:00,117.238,117.238,117.226,117.23,317300002.0
2006-03-09 14:19:00,117.234,117.234,117.227,117.227,144500000.0
2006-03-09 14:20:00,117.228,117.23,117.223,117.223,133700004.0
2006-03-09 14:21:00,117.225,117.225,117.22,117.225,87600000.0
2006-03-09 14:22:00,117.225,117.225,117.207,117.207,212500002.0
2006-03-09 14:23:00,117.214,117.221,117.207,117.207,357099999.0
2006-03-09 14:24:00,117.207,117.216,117.205,117.205,158699999.0
2006-03-09 14:25:00,117.21,117.22,117.208,117.208,277900000.0
2006-03-09 14:26:00,117.21,117.214,117.197,117.197,140800000.0
2006-03-09 14:27:00,117.198,117.209,117.198,117.209,107400002.0
2006-03-09 14:28:00,117.212,117.215,117.21,117.215,300300000.0
2006-03-09 14:29:00,117.215,117.215,117.21,117.215,124400001.0
2006-03-09 14:30:00,117.21,117.215,117.205,117.215,331600001.0
2006-03-09 14:31:00,117.22,117.232,117.22,117.226,145099999.0
2006-03-09 14:32:00,117.22,117.226,117.214,117.215,231500000.0
2006-03-09 14:33:00,117.205,117.216,117.205,117.216,158600004.0
2006-03-09 14:34:00,117.22,117.223,117.214,117.215,207699993.0
2006-03-09 14:35:00,117.215,117.236,117.215,117.233,274300006.0
2006-03-09 14:36:00,117.239,117.259,117.239,117.255,100400002.0
2006-03-09 14:37:00,117.26,117.269,117.26,117.267,185900005.0
2006-03-09 14:38:00,117.267,117.292,117.267,117.292,144900001.0
2006-03-09 14:39:00,117.292,117.302,117.29,117.29,169000001.0
2006-03-09 14:40:00,117.289,117.307,117.289,117.3,124400003.0
2006-03-09 14:41:00,117.294,117.306,117.293,117.306,389300000.0
2006-03-09 14:42:00,117.305,117.312,117.299,117.299,286000006.0
2006-03-09 14:43:00,117.297,117.302,117.293,117.295,207000003.0
2006-03-09 14:44:00,117.3,117.307,117.298,117.304,252099999.0
2006-03-09 14:45:00,117.299,117.299,117.292,117.292,98199998.0
2006-03-09 14:46:00,117.296,117.301,117.296,117.297,148900002.0
2006-03-09 14:47:00,117.283,117.283,117.275,117.28,238400000.0
2006-03-09 14:48:00,117.283,117.283,117.271,117.277,121300003.0
2006-03-09 14:49:00,117.274,117.276,117.263,117.269,282299997.0
2006-03-09 14:50:00,117.278,117.282,117.263,117.263,109100000.0
2006-03-09 14:51:00,117.268,117.349,117.268,117.349,220399997.0
2006-03-09 14:52:00,117.38,117.404,117.38,117.389,56300000.0
2006-03-09 14:53:00,117.378,117.411,117.378,117.403,369900002.0
2006-03-09 14:54:00,117.407,117.425,117.407,117.425,102299998.0
2006-03-09 14:55:00,117.423,117.438,117.412,117.43,240400005.0
2006-03-09 14:56:00,117.422,117.45,117.422,117.45,224200002.0
2006-03-09 14:57:00,117.452,117.452,117.437,117.44,136300005.0
2006-03-09 14:58:00,117.437,117.437,117.428,117.43,250600004.0
2006-03-09 14:59:00,117.433,117.455,117.433,117.455,139600000.0
2006-03-09 15:00:00,117.476,117.506,117.476,117.502,168699998.0
2006-03-09 15:01:00,117.517,117.52,117.495,117.495,176699998.0
2006-03-09 15:02:00,117.493,117.504,117.493,117.493,47199999.0
2006-03-09 15:03:00,117.49,117.49,117.477,117.488,163000001.0
2006-03-09 15:04:00,117.485,117.485,117.47,117.47,230999998.0
2006-03-09 15:05:00,117.473,117.486,117.47,117.486,270199996.0
2006-03-09 15:06:00,117.483,117.502,117.483,117.502,171700001.0
2006-03-09 15:07:00,117.485,117.489,117.477,117.487,291599998.0
2006-03-09 15:08:00,117.478,117.479,117.46,117.465,204700001.0
2006-03-09 15:09:00,117.459,117.462,117.453,117.462,258599998.0
2006-03-09 15:10:00,117.456,117.456,117.441,117.448,211000000.0
2006-03-09 15:11:00,117.451,117.454,117.442,117.446,190300001.0
2006-03-09 15:12:00,117.462,117.484,117.462,117.482,222400002.0
2006-03-09 15:13:00,117.495,117.515,117.495,117.508,213900001.0
2006-03-09 15:14:00,117.501,117.501,117.491,117.499,225100004.0
2006-03-09 15:15:00,117.5,117.5,117.48,117.484,101900000.0
2006-03-09 15:16:00,117.5,117.508,117.5,117.508,74199998.0
2006-03-09 15:17:00,117.541,117.615,117.541,117.602,214900005.0
2006-03-09 15:18:00,117.597,117.597,117.58,117.58,201800005.0
2006-03-09 15:19:00,117.578,117.602,117.578,117.6,305000003.0
2006-03-09 15:20:00,117.608,117.622,117.607,117.622,262099995.0
2006-03-09 15:21:00,117.62,117.62,117.605,117.605,238600004.0
2006-03-09 15:22:00,117.607,117.621,117.607,117.612,145499999.0
2006-03-09 15:23:00,117.615,117.652,117.615,117.639,202099998.0
2006-03-09 15:24:00,117.641,117.643,117.635,117.635,344400005.0
2006-03-09 15:25:00,117.631,117.635,117.615,117.615,172900001.0
2006-03-09 15:26:00,117.6,117.61,117.587,117.61,230499998.0
2006-03-09 15:27:00,117.613,117.622,117.608,117.613,173700000.0
2006-03-09 15:28:00,117.597,117.61,117.59,117.61,213399995.0
2006-03-09 15:29:00,117.6,117.61,117.589,117.591,142099996.0
2006-03-09 15:30:00,117.571,117.621,117.549,117.621,237100001.0
2006-03-09 15:31:00,117.643,117.643,117.522,117.522,163000000.0
2006-03-09 15:32:00,117.505,117.527,117.505,117.516,286099999.0
2006-03-09 15:33:00,117.494,117.494,117.42,117.425,154100000.0
2006-03-09 15:34:00,117.439,117.469,117.434,117.469,194800002.0
2006-03-09 15:35:00,117.488,117.488,117.418,117.418,196400005.0
2006-03-09 15:36:00,117.422,117.422,117.405,117.41,206500002.0
2006-03-09 15:37:00,117.398,117.426,117.355,117.426,197200005.0
2006-03-09 15:38:00,117.453,117.461,117.435,117.449,226699995.0
2006-03-09 15:39:00,117.435,117.449,117.426,117.442,217099997.0
2006-03-09 15:40:00,117.453,117.484,117.453,117.465,339600006.0
2006-03-09 15:41:00,117.467,117.481,117.462,117.462,151799996.0
2006-03-09 15:42:00,117.453,117.453,117.421,117.44,275000005.0
2006-03-09 15:43:00,117.435,117.435,117.418,117.429,183399999.0
2006-03-09 15:44:00,117.431,117.468,117.431,117.445,261900001.0
2006-03-09 15:45:00,117.421,117.422,117.403,117.418,153400001.0
2006-03-09 15:46:00,117.439,117.527,117.439,117.469,323899999.0
2006-03-09 15:47:00,117.473,117.497,117.473,117.479,167599998.0
2006-03-09 15:48:00,117.486,117.49,117.479,117.485,300200009.0
2006-03-09 15:49:00,117.496,117.535,117.496,117.535,217000004.0
2006-03-09 15:50:00,117.53,117.53,117.508,117.515,267500000.0
2006-03-09 15:51:00,117.511,117.535,117.494,117.535,106599999.0
2006-03-09 15:52:00,117.563,117.597,117.563,117.581,162600000.0
2006-03-09 15:53:00,117.561,117.561,117.521,117.522,98399998.0
2006-03-09 15:54:00,117.525,117.543,117.52,117.52,287699999.0
2006-03-09 15:55:00,117.515,117.52,117.499,117.5,102299999.0
2006-03-09 15:56:00,117.503,117.542,117.503,117.542,386899998.0
2006-03-09 15:57:00,117.532,117.533,117.52,117.52,246199999.0
2006-03-09 15:58:00,117.514,117.516,117.457,117.457,249399998.0
2006-03-09 15:59:00,117.457,117.458,117.428,117.435,350100005.0
2006-03-09 16:00:00,117.445,117.445,117.428,117.444,269400000.0
2006-03-09 16:01:00,117.445,117.457,117.445,117.453,144799999.0
2006-03-09 16:02:00,117.445,117.445,117.421,117.422,211099998.0
2006-03-09 16:03:00,117.418,117.418,117.397,117.404,99700002.0
2006-03-09 16:04:00,117.401,117.473,117.401,117.473,404400006.0
2006-03-09 16:05:00,117.48,117.48,117.455,117.458,270200000.0
2006-03-09 16:06:00,117.463,117.464,117.428,117.435,209199998.0
2006-03-09 16:07:00,117.439,117.446,117.439,117.442,142500002.0
2006-03-09 16:08:00,117.428,117.428,117.398,117.42,179200001.0
2006-03-09 16:09:00,117.419,117.448,117.419,117.448,189300001.0
2006-03-09 16:10:00,117.456,117.456,117.432,117.432,244300002.0
2006-03-09 16:11:00,117.426,117.426,117.387,117.39,180700000.0
2006-03-09 16:12:00,117.395,117.429,117.395,117.429,254200000.0
2006-03-09 16:13:00,117.454,117.481,117.454,117.478,154200000.0
2006-03-09 16:14:00,117.47,117.47,117.448,117.452,196200004.0
2006-03-09 16:15:00,117.447,117.496,117.447,117.496,187500006.0
2006-03-09 16:16:00,117.504,117.53,117.499,117.53,348300002.0
2006-03-09 16:17:00,117.535,117.539,117.524,117.524,266500002.0
2006-03-09 16:18:00,117.519,117.519,117.503,117.509,165600005.0
2006-03-09 16:19:00,117.515,117.515,117.49,117.495,484800006.0
2006-03-09 16:20:00,117.498,117.506,117.492,117.506,328799996.0
2006-03-09 16:21:00,117.507,117.519,117.507,117.513,281999993.0
2006-03-09 16:22:00,117.517,117.524,117.508,117.524,179300000.0
2006-03-09 16:23:00,117.523,117.541,117.523,117.541,116600000.0
2006-03-09 16:24:00,117.533,117.561,117.533,117.56,184500000.0
2006-03-09 16:25:00,117.574,117.581,117.574,117.581,126900002.0
2006-03-09 16:26:00,117.574,117.576,117.564,117.575,173699998.0
2006-03-09 16:27:00,117.566,117.566,117.561,117.563,217199996.0
2006-03-09 16:28:00,117.567,117.567,117.55,117.552,231699998.0
2006-03-09 16:29:00,117.556,117.556,117.552,117.552,17600000.0
2006-03-09 16:30:00,117.545,117.548,117.539,117.54,364800004.0
2006-03-09 16:31:00,117.542,117.547,117.54,117.543,248300004.0
2006-03-09 16:32:00,117.534,117.542,117.53,117.53,251900006.0
2006-03-09 16:33:00,117.521,117.542,117.521,117.542,85400002.0
2006-03-09 16:34:00,117.551,117.564,117.551,117.556,131400000.0
2006-03-09 16:35:00,117.56,117.56,117.553,117.555,300699998.0
2006-03-09 16:36:00,117.555,117.555,117.542,117.545,60800000.0
2006-03-09 16:37:00,117.545,117.555,117.535,117.535,378899996.0
2006-03-09 16:38:00,117.536,117.543,117.533,117.543,107999997.0
2006-03-09 16:39:00,117.547,117.553,117.532,117.532,274800000.0
2006-03-09 16:40:00,117.523,117.523,117.51,117.515,190499996.0
2006-03-09 16:41:00,117.524,117.538,117.52,117.523,220099994.0
2006-03-09 16:42:00,117.527,117.541,117.527,117.531,231799996.0
2006-03-09 16:43:00,117.535,117.552,117.528,117.546,277599996.0
2006-03-09 16:44:00,117.539,117.545,117.536,117.545,254599998.0
2006-03-09 16:45:00,117.547,117.559,117.543,117.549,339399999.0
2006-03-09 16:46:00,117.544,117.549,117.538,117.549,219200006.0
2006-03-09 16:47:00,117.551,117.556,117.544,117.548,217699998.0
2006-03-09 16:48:00,117.548,117.556,117.54,117.54,169500002.0
2006-03-09 16:49:00,117.54,117.545,117.536,117.537,295699999.0
2006-03-09 16:50:00,117.528,117.528,117.513,117.513,171999998.0
2006-03-09 16:51:00,117.52,117.525,117.512,117.525,227899997.0
2006-03-09 16:52:00,117.519,117.545,117.519,117.545,107699998.0
2006-03-09 16:53:00,117.54,117.541,117.537,117.537,131999998.0
2006-03-09 16:54:00,117.549,117.564,117.549,117.56,295299997.0
2006-03-09 16:55:00,117.553,117.567,117.553,117.567,190000001.0
2006-03-09 16:56:00,117.567,117.567,117.545,117.545,204899997.0
2006-03-09 16:57:00,117.547,117.553,117.541,117.55,234200003.0
2006-03-09 16:58:00,117.554,117.555,117.539,117.55,265599996.0
2006-03-09 16:59:00,117.557,117.565,117.551,117.565,182900001.0
2006-03-09 17:00:00,117.575,117.587,117.568,117.569,379400005.0
2006-03-09 17:01:00,117.565,117.575,117.561,117.561,274400000.0
2006-03-09 17:02:00,117.567,117.567,117.556,117.559,198199995.0
2006-03-09 17:03:00,117.554,117.569,117.554,117.56,136299998.0
2006-03-09 17:04:00,117.569,117.572,117.565,117.565,176800000.0
2006-03-09 17:05:00,117.563,117.571,117.563,117.563,198599996.0
2006-03-09 17:06:00,117.579,117.61,117.578,117.61,199600001.0
2006-03-09 17:07:00,117.61,117.61,117.596,117.603,126599999.0
2006-03-09 17:08:00,117.597,117.6,117.596,117.596,355699997.0
2006-03-09 17:09:00,117.6,117.611,117.596,117.596,194299996.0
2006-03-09 17:10:00,117.601,117.601,117.59,117.595,396300000.0
2006-03-09 17:11:00,117.594,117.596,117.587,117.589,400600000.0
2006-03-09 17:12:00,117.586,117.588,117.565,117.565,262900001.0
2006-03-09 17:13:00,117.569,117.596,117.568,117.596,472300002.0
2006-03-09 17:14:00,117.595,117.597,117.591,117.595,226499998.0
2006-03-09 17:15:00,117.594,117.596,117.586,117.595,309400002.0
2006-03-09 17:16:00,117.587,117.59,117.584,117.59,256300002.0
2006-03-09 17:17:00,117.592,117.6,117.588,117.588,294400000.0
2006-03-09 17:18:00,117.583,117.599,117.583,117.599,229900001.0
2006-03-09 17:19:00,117.592,117.595,117.581,117.581,244200005.0
2006-03-09 17:20:00,117.592,117.597,117.588,117.59,226000004.0
2006-03-09 17:21:00,117.592,117.593,117.585,117.588,171000001.0
2006-03-09 17:22:00,117.594,117.595,117.589,117.592,108900003.0
2006-03-09 17:23:00,117.577,117.605,117.577,117.605,128800002.0
2006-03-09 17:24:00,117.61,117.61,117.586,117.586,239899999.0
2006-03-09 17:25:00,117.591,117.596,117.59,117.591,243500005.0
2006-03-09 17:26:00,117.578,117.579,117.57,117.579,117299998.0
2006-03-09 17:27:00,117.577,117.591,117.57,117.587,116599999.0
2006-03-09 17:28:00,117.606,117.611,117.6,117.603,120500001.0
2006-03-09 17:29:00,117.592,117.602,117.592,117.592,332800003.0
2006-03-09 17:30:00,117.596,117.596,117.594,117.594,29500000.0
2006-03-09 17:31:00,117.6,117.616,117.6,117.615,279799999.0
2006-03-09 17:32:00,117.611,117.611,117.595,117.605,243000000.0
2006-03-09 17:33:00,117.602,117.617,117.602,117.617,217899999.0
2006-03-09 17:34:00,117.618,117.622,117.616,117.616,225300002.0
2006-03-09 17:35:00,117.617,117.621,117.613,117.613,360999999.0
2006-03-09 17:36:00,117.614,117.623,117.601,117.608,224800001.0
2006-03-09 17:37:00,117.608,117.611,117.605,117.605,227500003.0
2006-03-09 17:38:00,117.607,117.614,117.604,117.613,195500000.0
2006-03-09 17:39:00,117.612,117.625,117.612,117.621,242900001.0
2006-03-09 17:40:00,117.616,117.616,117.606,117.606,113599997.0
2006-03-09 17:41:00,117.589,117.596,117.582,117.582,191800001.0
2006-03-09 17:42:00,117.572,117.572,117.561,117.561,180200005.0
2006-03-09 17:43:00,117.556,117.565,117.552,117.552,259999996.0
2006-03-09 17:44:00,117.565,117.569,117.562,117.565,202700003.0
2006-03-09 17:45:00,117.56,117.564,117.56,117.562,107899998.0
2006-03-09 17:46:00,117.556,117.559,117.553,117.559,148300002.0
2006-03-09 17:47:00,117.55,117.558,117.55,117.555,257499998.0
2006-03-09 17:48:00,117.56,117.569,117.56,117.569,182099998.0
2006-03-09 17:49:00,117.563,117.569,117.558,117.558,128199998.0
2006-03-09 17:50:00,117.564,117.582,117.564,117.582,286800004.0
2006-03-09 17:51:00,117.582,117.585,117.575,117.575,314100002.0
2006-03-09 17:52:00,117.582,117.594,117.582,117.583,310600003.0
2006-03-09 17:53:00,117.589,117.597,117.576,117.581,334500000.0
2006-03-09 17:54:00,117.583,117.591,117.583,117.589,175199995.0
2006-03-09 17:55:00,117.577,117.577,117.569,117.57,125899996.0
2006-03-09 17:56:00,117.567,117.567,117.549,117.549,117099999.0
2006-03-09 17:57:00,117.542,117.563,117.529,117.563,310099994.0
2006-03-09 17:58:00,117.577,117.605,117.577,117.595,130899998.0
2006-03-09 17:59:00,117.597,117.598,117.579,117.598,265299999.0
2006-03-09 18:00:00,117.587,117.587,117.57,117.579,228600002.0
2006-03-09 18:01:00,117.576,117.58,117.569,117.573,1777500007.0
2006-03-09 18:02:00,117.95,117.96,117.94,117.95,1712299997.0
2006-03-09 18:04:00,117.94,117.95,117.94,117.95,1712299997.0
2006-03-09 18:05:00,117.96,117.96,117.94,117.96,1712299997.0
2006-03-09 18:06:00,117.97,117.97,117.96,117.97,1712299997.0
2006-03-09 18:07:00,117.96,117.98,117.96,117.98,1712299997.0
2006-03-09 18:09:00,117.97,117.98,117.97,117.98,1712299997.0
2006-03-09 18:11:00,117.672,117.696,117.66,117.696,1712299997.0
2006-03-09 18:12:00,117.97,117.99,117.97,117.98,2086399996.0
2006-03-09 18:13:00,117.99,117.99,117.97,117.98,2086399996.0
2006-03-09 18:14:00,117.97,117.97,117.96,117.96,2086399996.0
2006-03-09 18:15:00,117.97,117.97,117.96,117.96,2086399996.0
2006-03-09 18:16:00,117.97,117.97,117.96,117.97,2086399996.0
2006-03-09 18:17:00,117.96,117.96,117.96,117.96,2086399996.0
2006-03-09 18:18:00,117.772,117.79,117.763,117.773,2086399996.0
2006-03-09 18:21:00,117.98,117.98,117.97,117.98,1438400000.0
2006-03-09 18:22:00,117.97,117.97,117.97,117.97,1438400000.0
2006-03-09 18:23:00,117.96,117.97,117.96,117.97,1438400000.0
2006-03-09 18:24:00,117.98,117.98,117.96,117.97,1438400000.0
2006-03-09 18:26:00,117.96,117.97,117.96,117.96,1438400000.0
2006-03-09 18:27:00,117.87,117.872,117.862,117.867,1438400000.0
2006-03-09 18:28:00,117.94,117.96,117.93,117.94,1891599985.0
2006-03-09 18:29:00,117.95,117.96,117.94,117.95,1891599985.0
2006-03-09 18:30:00,117.894,117.904,117.887,117.887,1891599985.0
2006-03-09 18:31:00,117.885,117.903,117.885,117.903,1881100006.0
2006-03-09 18:34:00,117.96,117.96,117.95,117.96,1101200010.0
2006-03-09 18:35:00,117.97,118.04,117.97,118.02,1101200010.0
2006-03-09 18:36:00,118.03,118.15,118.03,118.14,1101200010.0
2006-03-09 18:37:00,117.903,117.903,117.89,117.89,1101200010.0
2006-03-09 18:38:00,117.885,117.892,117.873,117.88,1036599996.0
2006-03-09 18:39:00,117.884,117.894,117.879,117.882,573900002.0
2006-03-09 18:40:00,117.887,117.904,117.886,117.899,1695900022.0
2006-03-09 18:41:00,117.905,117.92,117.903,117.911,1571600008.0
2006-03-09 18:42:00,118.17,118.17,118.15,118.15,1053700001.0
2006-03-09 18:43:00,117.926,118.011,117.925,117.998,1053700001.0
2006-03-09 18:44:00,117.995,118.011,117.995,118.003,815200008.0
2006-03-09 18:45:00,118.0,118.005,117.981,117.996,1908400012.0
2006-03-09 18:46:00,117.996,118.004,117.982,117.982,1751000003.0
2006-03-09 18:47:00,117.973,117.984,117.967,117.983,475399997.0
2006-03-09 18:48:00,117.981,117.981,117.964,117.965,785600009.0
2006-03-09 18:49:00,117.964,117.977,117.964,117.973,1271400001.0
2006-03-09 18:50:00,117.978,117.986,117.97,117.975,1969099988.0
2006-03-09 18:51:00,117.977,117.982,117.967,117.972,1710700007.0
2006-03-09 18:52:00,117.971,117.971,117.952,117.952,1708900005.0
2006-03-09 18:53:00,117.95,117.957,117.924,117.93,1554600010.0
2006-03-09 18:54:00,117.924,117.938,117.916,117.938,2085099993.0
2006-03-09 18:55:00,117.936,117.942,117.908,117.908,1751500002.0
2006-03-09 18:56:00,117.903,117.913,117.903,117.91,302899995.0
2006-03-09 18:57:00,117.915,117.932,117.915,117.923,881499997.0
2006-03-09 18:58:00,117.927,117.935,117.921,117.929,1657000002.0
2006-03-09 18:59:00,117.934,117.951,117.934,117.943,1635699999.0
2006-03-09 19:00:00,117.938,117.941,117.918,117.927,771299994.0
2006-03-09 19:01:00,117.935,117.953,117.935,117.953,625100002.0
2006-03-09 19:02:00,117.951,117.958,117.941,117.953,664099990.0
2006-03-09 19:03:00,117.952,117.952,117.937,117.937,2072500000.0
2006-03-09 19:04:00,117.934,117.945,117.927,117.945,824200000.0
2006-03-09 19:05:00,117.953,117.953,117.937,117.943,777400003.0
2006-03-09 19:06:00,117.947,117.966,117.947,117.96,1305400000.0
2006-03-09 19:07:00,118.14,118.24,118.13,118.23,1568200007.0
2006-03-09 19:08:00,117.979,117.982,117.971,117.973,1568200007.0
2006-03-09 19:09:00,117.967,117.974,117.962,117.971,1010299999.0
2006-03-09 19:10:00,117.973,117.981,117.968,117.98,562800001.0
2006-03-09 19:11:00,117.98,117.98,117.973,117.979,761600005.0
2006-03-09 19:12:00,117.98,117.985,117.98,117.982,953900005.0
2006-03-09 19:13:00,117.976,117.977,117.969,117.969,623899991.0
2006-03-09 19:14:00,117.968,117.976,117.963,117.963,808100000.0
2006-03-09 19:15:00,117.961,117.967,117.957,117.96,1981700003.0
2006-03-09 19:16:00,117.962,117.965,117.953,117.958,751400003.0
2006-03-09 19:17:00,117.957,117.963,117.953,117.956,1108499993.0
2006-03-09 19:18:00,117.951,117.966,117.951,117.965,852900002.0
2006-03-09 19:19:00,117.965,117.967,117.955,117.96,1667199996.0
2006-03-09 19:20:00,117.962,117.972,117.96,117.965,1019200009.0
2006-03-09 19:21:00,117.965,117.971,117.963,117.967,1339400003.0
2006-03-09 19:22:00,117.96,117.965,117.957,117.962,461499994.0
2006-03-09 19:23:00,118.32,118.34,118.32,118.34,1245299989.0
2006-03-09 19:24:00,117.967,117.973,117.96,117.96,1245299989.0
2006-03-09 19:25:00,117.957,117.972,117.957,117.96,1881800002.0
2006-03-09 19:26:00,118.25,118.26,118.22,118.22,1722900011.0
2006-03-09 19:27:00,117.96,117.961,117.943,117.943,1722900011.0
2006-03-09 19:28:00,117.933,117.95,117.932,117.942,1253599999.0
2006-03-09 19:29:00,117.948,117.955,117.947,117.955,496100001.0
2006-03-09 19:30:00,117.955,117.962,117.948,117.948,963700003.0
2006-03-09 19:31:00,117.948,117.955,117.939,117.939,1471899994.0
2006-03-09 19:32:00,117.941,117.953,117.94,117.953,1670899996.0
2006-03-09 19:33:00,117.955,117.961,117.952,117.957,854100005.0
2006-03-09 19:34:00,117.957,117.964,117.952,117.964,1071199998.0
2006-03-09 19:35:00,117.97,118.027,117.969,118.021,1076300003.0
2006-03-09 19:36:00,118.029,118.136,118.029,118.127,487300002.0
2006-03-09 19:37:00,118.134,118.141,118.126,118.126,308199997.0
2006-03-09 19:38:00,118.126,118.138,118.122,118.138,754100003.0
2006-03-09 19:39:00,118.145,118.181,118.144,118.166,999999998.0
2006-03-09 19:40:00,118.157,118.171,118.157,118.164,860399994.0
2006-03-09 19:41:00,118.165,118.17,118.165,118.17,1182499993.0
2006-03-09 19:42:00,118.165,118.174,118.164,118.172,811000007.0
2006-03-09 19:43:00,118.172,118.173,118.152,118.152,440500003.0
2006-03-09 19:44:00,118.15,118.165,118.13,118.13,969899992.0
2006-03-09 19:45:00,118.122,118.122,118.101,118.106,611099998.0
2006-03-09 19:46:00,118.102,118.102,118.085,118.09,1152200001.0
2006-03-09 19:47:00,118.086,118.089,118.074,118.089,439599997.0
2006-03-09 19:48:00,118.09,118.101,118.09,118.1,1368599990.0
2006-03-09 19:49:00,118.101,118.114,118.094,118.113,434900001.0
2006-03-09 19:50:00,118.12,118.12,118.112,118.12,499299999.0
2006-03-09 19:51:00,118.121,118.136,118.119,118.136,601600000.0
2006-03-09 19:52:00,118.146,118.179,118.146,118.174,917399995.0
2006-03-09 19:53:00,118.182,118.192,118.168,118.177,1183999990.0
2006-03-09 19:54:00,118.179,118.208,118.179,118.203,1501099991.0
2006-03-09 19:55:00,118.206,118.237,118.206,118.22,694800002.0
2006-03-09 19:56:00,118.223,118.26,118.221,118.26,767300003.0
2006-03-09 19:57:00,118.267,118.283,118.228,118.247,642399996.0
2006-03-09 19:58:00,118.241,118.241,118.193,118.196,1487500000.0
2006-03-09 19:59:00,118.198,118.213,118.198,118.205,680599998.0
2006-03-09 20:00:00,118.21,118.228,118.21,118.218,266800005.0
2006-03-09 20:01:00,118.224,118.284,118.224,118.273,478400004.0
2006-03-09 20:02:00,118.274,118.329,118.274,118.329,1331700002.0
2006-03-09 20:03:00,118.339,118.405,118.339,118.404,651999997.0
2006-03-09 20:04:00,118.406,118.406,118.332,118.332,734000002.0
2006-03-09 20:05:00,118.316,118.319,118.251,118.252,949000000.0
2006-03-09 20:06:00,118.234,118.234,118.16,118.16,1915100007.0
2006-03-09 20:07:00,118.157,118.236,118.155,118.234,747299995.0
2006-03-09 20:08:00,118.231,118.248,118.208,118.225,1005899998.0
2006-03-09 20:09:00,118.218,118.229,118.2,118.218,1038500002.0
2006-03-09 20:10:00,118.228,118.245,118.226,118.235,1045700009.0
2006-03-09 20:11:00,118.19,118.19,118.19,118.19,958200010.0
2006-03-09 20:12:00,118.2,118.21,118.2,118.21,958200010.0
2006-03-09 20:13:00,118.259,118.267,118.253,118.253,958200010.0
2006-03-09 20:14:00,118.257,118.261,118.247,118.248,1081100003.0
2006-03-09 20:15:00,118.248,118.286,118.248,118.276,1257900005.0
2006-03-09 20:16:00,118.28,118.294,118.28,118.286,1200599998.0
2006-03-09 20:17:00,118.283,118.288,118.255,118.255,860300006.0
2006-03-09 20:18:00,118.275,118.349,118.275,118.331,303799995.0
2006-03-09 20:19:00,118.323,118.327,118.269,118.269,882399995.0
2006-03-09 20:20:00,118.27,118.325,118.27,118.316,840099999.0
2006-03-09 20:21:00,118.323,118.323,118.307,118.31,996199992.0
2006-03-09 20:22:00,118.312,118.329,118.309,118.32,1420499981.0
2006-03-09 20:23:00,118.319,118.336,118.316,118.336,824600005.0
2006-03-09 20:24:00,118.337,118.337,118.309,118.312,993500007.0
2006-03-09 20:25:00,118.309,118.309,118.253,118.253,987300000.0
2006-03-09 20:26:00,118.247,118.247,118.23,118.23,969299993.0
2006-03-09 20:27:00,118.227,118.238,118.227,118.238,1465500005.0
2006-03-09 20:28:00,118.18,118.18,118.17,118.17,1913800001.0
2006-03-09 20:29:00,118.18,118.18,118.18,118.18,1913800001.0
2006-03-09 20:30:00,118.17,118.18,118.17,118.18,1913800001.0
2006-03-09 20:31:00,118.262,118.262,118.231,118.235,1913800001.0
2006-03-09 20:32:00,118.18,118.19,118.18,118.19,499299994.0
2006-03-09 20:33:00,118.227,118.243,118.227,118.227,499299994.0
2006-03-09 20:34:00,118.227,118.241,118.227,118.24,241499997.0
2006-03-09 20:35:00,118.236,118.236,118.199,118.199,802200002.0
2006-03-09 20:36:00,118.195,118.203,118.189,118.195,278500003.0
2006-03-09 20:37:00,118.198,118.207,118.197,118.207,317399996.0
2006-03-09 20:38:00,118.208,118.208,118.195,118.208,1126999999.0
2006-03-09 20:39:00,118.208,118.208,118.191,118.205,1090099993.0
2006-03-09 20:40:00,118.19,118.19,118.18,118.19,946099997.0
2006-03-09 20:41:00,118.172,118.172,118.152,118.169,946099997.0
2006-03-09 20:42:00,118.165,118.172,118.158,118.164,827900010.0
2006-03-09 20:43:00,118.16,118.168,118.156,118.157,1347599995.0
2006-03-09 20:44:00,118.155,118.17,118.143,118.17,1786300008.0
2006-03-09 20:45:00,118.175,118.18,118.165,118.165,1195300005.0
2006-03-09 20:46:00,118.168,118.168,118.147,118.16,1692199986.0
2006-03-09 20:47:00,118.2,118.21,118.2,118.2,1522999996.0
2006-03-09 20:48:00,118.158,118.158,118.144,118.147,1522999996.0
2006-03-09 20:49:00,118.142,118.163,118.142,118.157,1398300002.0
2006-03-09 20:50:00,118.165,118.186,118.165,118.179,1573500005.0
2006-03-09 20:51:00,118.18,118.191,118.176,118.189,695799999.0
2006-03-09 20:52:00,118.192,118.195,118.191,118.195,218300000.0
2006-03-09 20:53:00,118.195,118.199,118.19,118.195,1193699991.0
2006-03-09 20:54:00,118.195,118.198,118.193,118.197,611900003.0
2006-03-09 20:55:00,118.195,118.195,118.176,118.177,1815999998.0
2006-03-09 20:56:00,118.176,118.176,118.149,118.149,741200007.0
2006-03-09 20:57:00,118.148,118.155,118.14,118.14,1563100003.0
2006-03-09 20:58:00,118.25,118.26,118.23,118.24,2076300003.0
2006-03-09 20:59:00,118.23,118.24,118.22,118.22,2076300003.0
2006-03-09 21:00:00,118.159,118.164,118.153,118.153,2076300003.0
2006-03-09 21:01:00,118.155,118.155,118.15,118.15,1149700000.0
2006-03-09 21:02:00,118.156,118.184,118.156,118.184,731900005.0
2006-03-09 21:03:00,118.19,118.196,118.184,118.185,1214100008.0
2006-03-09 21:04:00,118.185,118.193,118.185,118.193,587199996.0
2006-03-09 21:05:00,118.193,118.205,118.184,118.189,731499999.0
2006-03-09 21:06:00,118.184,118.184,118.166,118.166,841200000.0
2006-03-09 21:07:00,118.168,118.173,118.162,118.166,1498499982.0
2006-03-09 21:08:00,118.167,118.171,118.158,118.17,556700002.0
2006-03-09 21:09:00,118.167,118.19,118.167,118.185,301499992.0
2006-03-09 21:10:00,118.185,118.186,118.169,118.186,516700000.0
2006-03-09 21:11:00,118.189,118.189,118.181,118.184,162700000.0
2006-03-09 21:12:00,118.183,118.202,118.183,118.2,343400003.0
2006-03-09 21:13:00,118.198,118.208,118.193,118.193,547500003.0
2006-03-09 21:14:00,118.193,118.193,118.18,118.185,1757700012.0
2006-03-09 21:15:00,118.183,118.183,118.165,118.171,1579300001.0
2006-03-09 21:16:00,118.168,118.183,118.168,118.177,1130299991.0
2006-03-09 21:17:00,118.173,118.173,118.16,118.166,1927999996.0
2006-03-09 21:18:00,118.172,118.186,118.172,118.18,1268999996.0
2006-03-09 21:19:00,118.175,118.185,118.175,118.177,1462399996.0
2006-03-09 21:20:00,118.176,118.181,118.168,118.172,1246899988.0
2006-03-09 21:21:00,118.17,118.175,118.165,118.165,1339900005.0
2006-03-09 21:22:00,118.166,118.174,118.161,118.168,1696099995.0
2006-03-09 21:23:00,118.17,118.176,118.168,118.175,1071199996.0
2006-03-09 21:24:00,118.176,118.183,118.173,118.175,1823000009.0
2006-03-09 21:25:00,118.18,118.183,118.173,118.18,1699900006.0
2006-03-09 21:26:00,118.174,118.175,118.166,118.172,967599997.0
2006-03-09 21:27:00,118.174,118.177,118.167,118.175,1036800009.0
2006-03-09 21:28:00,118.168,118.173,118.162,118.172,514000001.0
2006-03-09 21:29:00,118.175,118.175,118.16,118.166,956000000.0
2006-03-09 21:30:00,118.172,118.182,118.17,118.178,983400008.0
2006-03-09 21:31:00,118.176,118.189,118.176,118.186,218800003.0
2006-03-09 21:32:00,118.186,118.192,118.184,118.185,946399999.0
2006-03-09 21:33:00,118.184,118.193,118.184,118.193,518699999.0
2006-03-09 21:34:00,118.197,118.211,118.185,118.19,648900011.0
2006-03-09 21:35:00,118.195,118.195,118.19,118.19,325699997.0
2006-03-09 21:36:00,118.19,118.195,118.188,118.188,457900005.0
2006-03-09 21:37:00,118.19,118.195,118.19,118.19,431800000.0
2006-03-09 21:38:00,118.19,118.19,118.174,118.174,79800001.0
2006-03-09 21:39:00,118.175,118.18,118.173,118.18,529500003.0
2006-03-09 21:40:00,118.182,118.192,118.179,118.18,704300004.0
2006-03-09 21:41:00,118.182,118.187,118.181,118.181,713299997.0
2006-03-09 21:42:00,118.184,118.211,118.184,118.205,874999999.0
2006-03-09 21:43:00,118.202,118.205,118.192,118.2,378400003.0
2006-03-09 21:44:00,118.209,118.222,118.207,118.222,1392700008.0
2006-03-09 21:45:00,118.223,118.224,118.214,118.216,673799995.0
2006-03-09 21:46:00,118.21,118.218,118.207,118.215,848900007.0
2006-03-09 21:47:00,118.203,118.204,118.188,118.196,489099997.0
2006-03-09 21:48:00,118.198,118.211,118.198,118.203,939600007.0
2006-03-09 21:49:00,118.208,118.219,118.206,118.216,468500001.0
2006-03-09 21:50:00,118.215,118.223,118.214,118.223,271400000.0
2006-03-09 21:51:00,118.225,118.227,118.22,118.225,478600007.0
2006-03-09 21:52:00,118.223,118.223,118.216,118.223,250400000.0
2006-03-09 21:53:00,118.223,118.223,118.212,118.223,273200001.0
2006-03-09 21:54:00,118.225,118.241,118.225,118.238,787700014.0
2006-03-09 21:55:00,118.234,118.246,118.229,118.242,240500001.0
2006-03-09 21:56:00,118.247,118.254,118.244,118.246,577500002.0
2006-03-09 21:57:00,118.244,118.244,118.237,118.237,435200008.0
2006-03-09 21:58:00,118.24,118.25,118.24,118.244,136100004.0
2006-03-09 21:59:00,118.237,118.237,118.224,118.233,746100001.0
2006-03-09 22:00:00,118.218,118.22,118.206,118.206,860500000.0
2006-03-09 22:01:00,118.206,118.214,118.202,118.207,1607900000.0
2006-03-09 22:02:00,118.199,118.201,118.19,118.192,658299996.0
2006-03-09 22:03:00,118.192,118.209,118.192,118.2,197499997.0
2006-03-09 22:04:00,118.201,118.211,118.198,118.205,802899998.0
2006-03-09 22:05:00,118.215,118.226,118.215,118.217,214799999.0
2006-03-09 22:06:00,118.205,118.206,118.198,118.206,117900003.0
2006-03-09 22:07:00,118.208,118.212,118.206,118.207,379200003.0
2006-03-09 22:08:00,118.2,118.208,118.195,118.195,326199997.0
2006-03-09 22:09:00,118.207,118.208,118.205,118.205,235600002.0
2006-03-09 22:10:00,118.212,118.212,118.208,118.212,210600004.0
2006-03-09 22:11:00,118.203,118.207,118.191,118.194,571000006.0
2006-03-09 22:12:00,118.187,118.187,118.168,118.168,278899994.0
2006-03-09 22:13:00,118.167,118.175,118.167,118.175,499199998.0
2006-03-09 22:14:00,118.173,118.173,118.161,118.161,200599998.0
2006-03-09 22:15:00,118.161,118.172,118.161,118.172,204800000.0
2006-03-09 22:16:00,118.177,118.182,118.167,118.167,718900006.0
2006-03-09 22:17:00,118.17,118.175,118.168,118.17,277000004.0
2006-03-09 22:18:00,118.168,118.17,118.158,118.162,419299994.0
2006-03-09 22:19:00,118.162,118.171,118.162,118.169,263500007.0
2006-03-09 22:20:00,118.169,118.172,118.162,118.162,216199999.0
2006-03-09 22:21:00,118.172,118.174,118.165,118.173,217099999.0
2006-03-09 22:22:00,118.17,118.17,118.17,118.17,292300000.0
2006-03-09 22:23:00,118.17,118.172,118.169,118.17,142300000.0
2006-03-09 22:24:00,118.173,118.173,118.159,118.163,244400002.0
2006-03-09 22:25:00,118.17,118.17,118.162,118.17,246900003.0
2006-03-09 22:26:00,118.165,118.172,118.157,118.161,434800007.0
2006-03-09 22:27:00,118.166,118.17,118.158,118.17,956500001.0
2006-03-09 22:28:00,118.171,118.172,118.16,118.17,298100000.0
2006-03-09 22:29:00,118.162,118.162,118.148,118.148,171100000.0
2006-03-09 22:30:00,118.155,118.155,118.148,118.148,221100003.0
2006-03-09 22:31:00,118.15,118.15,118.15,118.15,285800000.0
2006-03-09 22:32:00,118.149,118.149,118.142,118.146,400400001.0
2006-03-09 22:33:00,118.148,118.148,118.138,118.14,636499998.0
2006-03-09 22:34:00,118.135,118.145,118.133,118.135,990300005.0
2006-03-09 22:35:00,118.14,118.145,118.14,118.14,304199999.0
2006-03-09 22:36:00,118.14,118.15,118.138,118.141,655499997.0
2006-03-09 22:37:00,118.138,118.14,118.135,118.14,176699996.0
2006-03-09 22:38:00,118.14,118.14,118.123,118.123,194000001.0
2006-03-09 22:39:00,118.125,118.13,118.125,118.13,189100000.0
2006-03-09 22:40:00,118.132,118.148,118.132,118.134,638100001.0
2006-03-09 22:41:00,118.14,118.145,118.14,118.143,315599999.0
2006-03-09 22:42:00,118.142,118.151,118.142,118.149,134599996.0
2006-03-09 22:43:00,118.148,118.155,118.145,118.147,369699999.0
2006-03-09 22:44:00,118.148,118.152,118.143,118.147,169900000.0
2006-03-09 22:45:00,118.158,118.162,118.154,118.157,427800007.0
2006-03-09 22:46:00,118.158,118.158,118.143,118.143,424700004.0
2006-03-09 22:47:00,118.156,118.164,118.148,118.149,284700006.0
2006-03-09 22:48:00,118.155,118.168,118.155,118.157,416300000.0
2006-03-09 22:49:00,118.168,118.168,118.153,118.159,212399995.0
2006-03-09 22:50:00,118.155,118.165,118.15,118.15,471300000.0
2006-03-09 22:51:00,118.159,118.161,118.145,118.145,340499991.0
2006-03-09 22:52:00,118.142,118.158,118.142,118.147,150599998.0
2006-03-09 22:53:00,118.148,118.148,118.133,118.133,380500007.0
2006-03-09 22:54:00,118.135,118.14,118.126,118.135,236599998.0
2006-03-09 22:55:00,118.135,118.142,118.135,118.138,307700004.0
2006-03-09 22:56:00,118.128,118.135,118.115,118.115,248999999.0
2006-03-09 22:57:00,118.117,118.134,118.117,118.127,307999996.0
2006-03-09 22:58:00,118.127,118.138,118.123,118.138,313400000.0
2006-03-09 22:59:00,118.127,118.134,118.119,118.125,351300002.0
2006-03-09 23:00:00,118.125,118.148,118.125,118.14,415799998.0
2006-03-09 23:01:00,118.143,118.146,118.133,118.146,131499999.0
2006-03-09 23:02:00,118.153,118.153,118.14,118.14,260499996.0
2006-03-09 23:03:00,118.138,118.14,118.132,118.132,210700001.0
2006-03-09 23:04:00,118.142,118.152,118.141,118.146,171600003.0
2006-03-09 23:05:00,118.152,118.155,118.148,118.148,102299998.0
2006-03-09 23:06:00,118.16,118.17,118.157,118.157,222300000.0
2006-03-09 23:07:00,118.158,118.167,118.158,118.16,257800004.0
2006-03-09 23:08:00,118.16,118.165,118.158,118.158,326399997.0
2006-03-09 23:09:00,118.162,118.162,118.152,118.152,151700003.0
2006-03-09 23:10:00,118.151,118.164,118.151,118.158,414800005.0
2006-03-09 23:11:00,118.165,118.165,118.16,118.16,244900003.0
2006-03-09 23:12:00,118.157,118.161,118.153,118.158,230400002.0
2006-03-09 23:13:00,118.151,118.152,118.141,118.141,272100001.0
2006-03-09 23:14:00,118.14,118.149,118.14,118.141,262100001.0
2006-03-09 23:15:00,118.14,118.152,118.14,118.143,241100001.0
2006-03-09 23:16:00,118.138,118.149,118.138,118.146,196000003.0
2006-03-09 23:17:00,118.15,118.155,118.145,118.145,187300002.0
2006-03-09 23:18:00,118.15,118.157,118.147,118.15,270600001.0
2006-03-09 23:19:00,118.145,118.151,118.145,118.149,170799998.0
2006-03-09 23:20:00,118.148,118.151,118.143,118.151,124199997.0
2006-03-09 23:21:00,118.153,118.155,118.15,118.15,214000003.0
2006-03-09 23:22:00,118.15,118.155,118.147,118.15,206800003.0
2006-03-09 23:23:00,118.159,118.172,118.158,118.168,218700002.0
2006-03-09 23:24:00,118.165,118.17,118.165,118.17,117300003.0
2006-03-09 23:25:00,118.175,118.179,118.169,118.179,134100000.0
2006-03-09 23:26:00,118.172,118.178,118.172,118.176,233500002.0
2006-03-09 23:27:00,118.172,118.175,118.167,118.175,220899999.0
2006-03-09 23:28:00,118.167,118.167,118.154,118.154,157900002.0
2006-03-09 23:29:00,118.157,118.157,118.148,118.149,326799997.0
2006-03-09 23:30:00,118.152,118.153,118.144,118.149,164200003.0
2006-03-09 23:31:00,118.157,118.163,118.151,118.163,138400001.0
2006-03-09 23:32:00,118.155,118.163,118.154,118.157,231899999.0
2006-03-09 23:33:00,118.157,118.159,118.151,118.152,164200000.0
2006-03-09 23:34:00,118.154,118.158,118.152,118.158,244399997.0
2006-03-09 23:35:00,118.157,118.163,118.153,118.153,304100000.0
2006-03-09 23:36:00,118.155,118.157,118.149,118.152,183400000.0
2006-03-09 23:37:00,118.148,118.148,118.143,118.148,24000000.0
2006-03-09 23:38:00,118.141,118.15,118.14,118.145,176099999.0
2006-03-09 23:39:00,118.147,118.15,118.147,118.15,70700001.0
2006-03-09 23:40:00,118.145,118.15,118.14,118.143,441399997.0
2006-03-09 23:41:00,118.14,118.152,118.14,118.152,51199999.0
2006-03-09 23:42:00,118.15,118.155,118.147,118.155,111099998.0
2006-03-09 23:43:00,118.147,118.157,118.147,118.155,213999997.0
2006-03-09 23:44:00,118.151,118.161,118.151,118.155,258999997.0
2006-03-09 23:45:00,118.154,118.164,118.154,118.158,281400001.0
2006-03-09 23:46:00,118.157,118.16,118.154,118.155,171199998.0
2006-03-09 23:47:00,118.153,118.16,118.153,118.16,23100000.0
2006-03-09 23:48:00,118.16,118.163,118.149,118.163,157300002.0
2006-03-09 23:49:00,118.167,118.175,118.164,118.17,140800001.0
2006-03-09 23:50:00,118.166,118.177,118.166,118.177,187300003.0
2006-03-09 23:51:00,118.175,118.179,118.173,118.173,114499999.0
2006-03-09 23:52:00,118.188,118.193,118.18,118.18,206499998.0
2006-03-09 23:53:00,118.184,118.189,118.179,118.189,302399993.0
2006-03-09 23:54:00,118.195,118.198,118.188,118.188,253800000.0
2006-03-09 23:55:00,118.19,118.195,118.185,118.195,167600000.0
2006-03-09 23:56:00,118.198,118.198,118.179,118.181,181700004.0
2006-03-09 23:57:00,118.18,118.188,118.18,118.18,93699999.0
2006-03-09 23:58:00,118.185,118.185,118.178,118.178,149300004.0
2006-03-09 23:59:00,118.185,118.185,118.175,118.175,243599996.0
2006-03-10 00:00:00,118.19,118.226,118.19,118.218,185900003.0
2006-03-10 00:01:00,118.212,118.228,118.208,118.226,141300003.0
2006-03-10 00:02:00,118.223,118.231,118.215,118.215,102000002.0
2006-03-10 00:03:00,118.222,118.243,118.22,118.233,261099994.0
2006-03-10 00:04:00,118.226,118.235,118.221,118.222,339800000.0
2006-03-10 00:05:00,118.23,118.238,118.208,118.214,266599996.0
2006-03-10 00:06:00,118.209,118.22,118.208,118.208,227800004.0
2006-03-10 00:07:00,118.215,118.231,118.215,118.228,142100002.0
2006-03-10 00:08:00,118.219,118.225,118.204,118.204,170500000.0
2006-03-10 00:09:00,118.215,118.221,118.182,118.187,299999999.0
2006-03-10 00:10:00,118.217,118.217,118.177,118.192,265399998.0
2006-03-10 00:11:00,118.209,118.219,118.184,118.199,358799992.0
2006-03-10 00:12:00,118.185,118.215,118.174,118.174,289300001.0
2006-03-10 00:13:00,118.177,118.186,118.166,118.18,267100001.0
2006-03-10 00:14:00,118.192,118.196,118.162,118.168,182000000.0
2006-03-10 00:15:00,118.18,118.197,118.177,118.195,239599993.0
2006-03-10 00:16:00,118.185,118.204,118.17,118.176,257000001.0
2006-03-10 00:17:00,118.166,118.19,118.166,118.18,323400003.0
2006-03-10 00:18:00,118.192,118.201,118.177,118.187,192300005.0
2006-03-10 00:19:00,118.193,118.193,118.167,118.167,173599996.0
2006-03-10 00:20:00,118.167,118.175,118.156,118.168,230900002.0
2006-03-10 00:21:00,118.158,118.181,118.157,118.176,251699999.0
2006-03-10 00:22:00,118.162,118.172,118.155,118.168,290200001.0
2006-03-10 00:23:00,118.17,118.188,118.165,118.18,143400001.0
2006-03-10 00:24:00,118.152,118.187,118.147,118.165,380699999.0
2006-03-10 00:25:00,118.177,118.191,118.163,118.181,258800002.0
2006-03-10 00:26:00,118.19,118.195,118.174,118.186,186099997.0
2006-03-10 00:27:00,118.191,118.203,118.18,118.19,301599998.0
2006-03-10 00:28:00,118.202,118.208,118.177,118.186,298299992.0
2006-03-10 00:29:00,118.192,118.208,118.192,118.198,269099995.0
2006-03-10 00:30:00,118.195,118.199,118.187,118.199,307200002.0
2006-03-10 00:31:00,118.202,118.212,118.199,118.212,237800003.0
2006-03-10 00:32:00,118.219,118.23,118.219,118.225,155300000.0
2006-03-10 00:33:00,118.233,118.233,118.225,118.231,208300002.0
2006-03-10 00:34:00,118.229,118.24,118.223,118.24,75600000.0
2006-03-10 00:35:00,118.243,118.243,118.228,118.235,371800003.0
2006-03-10 00:36:00,118.232,118.232,118.224,118.228,165000004.0
2006-03-10 00:37:00,118.235,118.235,118.222,118.23,327900000.0
2006-03-10 00:38:00,118.232,118.233,118.23,118.23,190400003.0
2006-03-10 00:39:00,118.232,118.232,118.221,118.226,262599996.0
2006-03-10 00:40:00,118.228,118.228,118.22,118.222,161699998.0
2006-03-10 00:41:00,118.226,118.231,118.226,118.23,182100004.0
2006-03-10 00:42:00,118.233,118.244,118.225,118.244,355199998.0
2006-03-10 00:43:00,118.252,118.256,118.245,118.25,384699995.0
2006-03-10 00:44:00,118.247,118.262,118.243,118.256,213900000.0
2006-03-10 00:45:00,118.261,118.261,118.243,118.243,110300002.0
2006-03-10 00:46:00,118.243,118.243,118.226,118.23,297599993.0
2006-03-10 00:47:00,118.233,118.233,118.226,118.227,73800001.0
2006-03-10 00:48:00,118.22,118.225,118.22,118.22,197700001.0
2006-03-10 00:49:00,118.217,118.225,118.217,118.225,269900000.0
2006-03-10 00:50:00,118.225,118.225,118.215,118.215,60400002.0
2006-03-10 00:51:00,118.215,118.215,118.198,118.198,261900004.0
2006-03-10 00:52:00,118.194,118.198,118.167,118.167,346500000.0
2006-03-10 00:53:00,118.165,118.17,118.162,118.17,180500005.0
2006-03-10 00:54:00,118.171,118.171,118.16,118.16,302099998.0
2006-03-10 00:55:00,118.159,118.163,118.154,118.157,229300000.0
2006-03-10 00:56:00,118.15,118.155,118.148,118.148,363699996.0
2006-03-10 00:57:00,118.145,118.155,118.145,118.15,308799998.0
2006-03-10 00:58:00,118.155,118.155,118.155,118.155,63900002.0
2006-03-10 00:59:00,118.165,118.185,118.165,118.185,89200000.0
2006-03-10 01:00:00,118.19,118.196,118.18,118.196,184300001.0
2006-03-10 01:01:00,118.199,118.199,118.186,118.192,343499997.0
2006-03-10 01:02:00,118.193,118.201,118.19,118.199,230099996.0
2006-03-10 01:03:00,118.2,118.211,118.19,118.211,267100002.0
2006-03-10 01:04:00,118.217,118.218,118.211,118.217,56600001.0
2006-03-10 01:05:00,118.217,118.221,118.205,118.205,307899999.0
2006-03-10 01:06:00,118.207,118.217,118.207,118.215,246799999.0
2006-03-10 01:07:00,118.21,118.215,118.21,118.215,279699994.0
2006-03-10 01:08:00,118.211,118.217,118.211,118.217,111800003.0
2006-03-10 01:09:00,118.213,118.213,118.201,118.201,158199998.0
2006-03-10 01:10:00,118.207,118.212,118.205,118.205,358000001.0
2006-03-10 01:11:00,118.207,118.222,118.206,118.222,161799995.0
2006-03-10 01:12:00,118.22,118.228,118.22,118.226,68000000.0
2006-03-10 01:13:00,118.213,118.213,118.205,118.205,97200000.0
2006-03-10 01:14:00,118.204,118.204,118.203,118.203,66000001.0
2006-03-10 01:15:00,118.209,118.209,118.197,118.2,279500004.0
2006-03-10 01:16:00,118.205,118.21,118.202,118.21,191500005.0
2006-03-10 01:17:00,118.21,118.21,118.203,118.21,306100002.0
2006-03-10 01:18:00,118.21,118.21,118.205,118.21,165600001.0
2006-03-10 01:19:00,118.199,118.21,118.197,118.21,247699999.0
2006-03-10 01:20:00,118.207,118.207,118.188,118.188,215299999.0
2006-03-10 01:21:00,118.188,118.188,118.175,118.175,60500000.0
2006-03-10 01:22:00,118.174,118.181,118.172,118.172,375499996.0
2006-03-10 01:23:00,118.175,118.175,118.168,118.173,119600001.0
2006-03-10 01:24:00,118.175,118.175,118.175,118.175,42299999.0
2006-03-10 01:25:00,118.171,118.192,118.17,118.192,195900000.0
2006-03-10 01:26:00,118.2,118.205,118.198,118.198,183100001.0
2006-03-10 01:27:00,118.21,118.21,118.199,118.205,240399997.0
2006-03-10 01:28:00,118.196,118.212,118.195,118.211,299200004.0
2006-03-10 01:29:00,118.203,118.21,118.199,118.208,187500001.0
2006-03-10 01:30:00,118.195,118.204,118.192,118.192,190400003.0
2006-03-10 01:31:00,118.198,118.221,118.198,118.216,196200002.0
2006-03-10 01:32:00,118.21,118.223,118.207,118.223,399799996.0
2006-03-10 01:33:00,118.225,118.24,118.225,118.236,152300001.0
2006-03-10 01:34:00,118.23,118.242,118.223,118.238,401400004.0
2006-03-10 01:35:00,118.243,118.243,118.233,118.24,138599997.0
2006-03-10 01:36:00,118.238,118.239,118.233,118.238,155399997.0
2006-03-10 01:37:00,118.233,118.233,118.184,118.184,380400003.0
2006-03-10 01:38:00,118.183,118.192,118.172,118.192,123200002.0
2006-03-10 01:39:00,118.183,118.196,118.183,118.195,111000003.0
2006-03-10 01:40:00,118.199,118.199,118.188,118.199,164799996.0
2006-03-10 01:41:00,118.21,118.21,118.195,118.203,247899998.0
2006-03-10 01:42:00,118.202,118.212,118.2,118.2,345699995.0
2006-03-10 01:43:00,118.2,118.205,118.197,118.203,152800001.0
2006-03-10 01:44:00,118.2,118.205,118.197,118.2,157600004.0
2006-03-10 01:45:00,118.205,118.205,118.2,118.205,528200003.0
2006-03-10 01:46:00,118.206,118.213,118.203,118.213,168400003.0
2006-03-10 01:47:00,118.208,118.211,118.197,118.197,91299999.0
2006-03-10 01:48:00,118.205,118.212,118.204,118.204,143599999.0
2006-03-10 01:49:00,118.204,118.205,118.191,118.205,254000000.0
2006-03-10 01:50:00,118.199,118.202,118.196,118.196,336999993.0
2006-03-10 01:51:00,118.202,118.204,118.192,118.198,164699998.0
2006-03-10 01:52:00,118.2,118.203,118.192,118.192,198300001.0
2006-03-10 01:53:00,118.202,118.213,118.198,118.213,287399999.0
2006-03-10 01:54:00,118.212,118.212,118.193,118.198,243600000.0
2006-03-10 01:55:00,118.195,118.195,118.179,118.186,215399999.0
2006-03-10 01:56:00,118.182,118.19,118.182,118.188,287399999.0
2006-03-10 01:57:00,118.187,118.2,118.173,118.192,147799997.0
2006-03-10 01:58:00,118.188,118.188,118.168,118.17,93199998.0
2006-03-10 01:59:00,118.177,118.191,118.172,118.182,187199999.0
2006-03-10 02:00:00,118.188,118.196,118.175,118.193,359399998.0
2006-03-10 02:01:00,118.191,118.215,118.191,118.215,366699996.0
2006-03-10 02:02:00,118.219,118.227,118.214,118.218,287899995.0
2006-03-10 02:03:00,118.207,118.216,118.204,118.216,255799999.0
2006-03-10 02:04:00,118.22,118.225,118.215,118.215,231299997.0
2006-03-10 02:05:00,118.222,118.229,118.222,118.228,251899998.0
2006-03-10 02:06:00,118.232,118.248,118.225,118.246,147899999.0
2006-03-10 02:07:00,118.244,118.248,118.244,118.248,140800002.0
2006-03-10 02:08:00,118.241,118.241,118.22,118.22,203100004.0
2006-03-10 02:09:00,118.21,118.21,118.145,118.154,356800004.0
2006-03-10 02:10:00,118.145,118.145,118.108,118.113,291500000.0
2006-03-10 02:11:00,118.125,118.148,118.125,118.144,106500002.0
2006-03-10 02:12:00,118.151,118.161,118.144,118.161,279099999.0
2006-03-10 02:13:00,118.166,118.177,118.16,118.166,361799999.0
2006-03-10 02:14:00,118.169,118.169,118.127,118.127,282799999.0
2006-03-10 02:15:00,118.122,118.124,118.079,118.079,260500000.0
2006-03-10 02:16:00,118.077,118.088,118.077,118.088,208300003.0
2006-03-10 02:17:00,118.083,118.083,118.066,118.082,157799995.0
2006-03-10 02:18:00,118.087,118.087,118.074,118.078,301699998.0
2006-03-10 02:19:00,118.08,118.092,118.072,118.072,126999996.0
2006-03-10 02:20:00,118.07,118.092,118.07,118.088,332200002.0
2006-03-10 02:21:00,118.089,118.098,118.089,118.098,273799996.0
2006-03-10 02:22:00,118.089,118.089,118.066,118.069,155299999.0
2006-03-10 02:23:00,118.056,118.057,118.043,118.043,203600004.0
2006-03-10 02:24:00,118.045,118.045,118.04,118.045,223000001.0
2006-03-10 02:25:00,118.038,118.038,118.024,118.038,140299999.0
2006-03-10 02:26:00,118.044,118.074,118.037,118.074,190499999.0
2006-03-10 02:27:00,118.072,118.095,118.072,118.095,121699998.0
2006-03-10 02:28:00,118.094,118.112,118.091,118.107,233000000.0
2006-03-10 02:29:00,118.113,118.142,118.109,118.133,142000000.0
2006-03-10 02:30:00,118.139,118.141,118.12,118.132,259499997.0
2006-03-10 02:31:00,118.139,118.171,118.139,118.171,308299996.0
2006-03-10 02:32:00,118.173,118.189,118.163,118.189,342400004.0
2006-03-10 02:33:00,118.202,118.209,118.191,118.197,250500001.0
2006-03-10 02:34:00,118.2,118.204,118.19,118.19,300000000.0
2006-03-10 02:35:00,118.186,118.19,118.177,118.179,369100000.0
2006-03-10 02:36:00,118.179,118.219,118.179,118.219,299400007.0
2006-03-10 02:37:00,118.224,118.224,118.217,118.221,246700002.0
2006-03-10 02:38:00,118.221,118.248,118.214,118.248,320399996.0
2006-03-10 02:39:00,118.257,118.273,118.257,118.262,194499997.0
2006-03-10 02:40:00,118.26,118.318,118.255,118.306,251099998.0
2006-03-10 02:41:00,118.304,118.313,118.288,118.29,393899998.0
2006-03-10 02:42:00,118.283,118.291,118.279,118.287,124500000.0
2006-03-10 02:43:00,118.298,118.317,118.293,118.312,168900002.0
2006-03-10 02:44:00,118.32,118.341,118.32,118.341,204499996.0
2006-03-10 02:45:00,118.33,118.342,118.33,118.333,260699996.0
2006-03-10 02:46:00,118.332,118.332,118.31,118.31,124400000.0
2006-03-10 02:47:00,118.298,118.301,118.275,118.301,260599993.0
2006-03-10 02:48:00,118.3,118.3,118.274,118.28,235200001.0
2006-03-10 02:49:00,118.287,118.287,118.27,118.272,220199997.0
2006-03-10 02:50:00,118.268,118.273,118.264,118.267,166200003.0
2006-03-10 02:51:00,118.269,118.304,118.267,118.304,277200000.0
2006-03-10 02:52:00,118.313,118.314,118.303,118.304,388200001.0
2006-03-10 02:53:00,118.31,118.315,118.305,118.315,236800000.0
2006-03-10 02:54:00,118.311,118.328,118.311,118.318,412700004.0
2006-03-10 02:55:00,118.31,118.31,118.28,118.284,182499999.0
2006-03-10 02:56:00,118.28,118.292,118.278,118.292,256100002.0
2006-03-10 02:57:00,118.307,118.335,118.307,118.324,198800004.0
2006-03-10 02:58:00,118.33,118.33,118.318,118.318,208900000.0
2006-03-10 02:59:00,118.323,118.33,118.318,118.329,206700000.0
2006-03-10 03:00:00,118.335,118.346,118.333,118.343,240300003.0
2006-03-10 03:01:00,118.374,118.443,118.374,118.443,397599997.0
2006-03-10 03:02:00,118.435,118.438,118.425,118.428,285000004.0
2006-03-10 03:03:00,118.415,118.495,118.415,118.495,120600000.0
2006-03-10 03:04:00,118.529,118.593,118.529,118.56,438599998.0
2006-03-10 03:05:00,118.553,118.559,118.545,118.551,189300001.0
2006-03-10 03:06:00,118.558,118.558,118.537,118.545,107999999.0
2006-03-10 03:07:00,118.534,118.534,118.501,118.507,313700000.0
2006-03-10 03:08:00,118.504,118.507,118.48,118.48,247500001.0
2006-03-10 03:09:00,118.47,118.47,118.455,118.465,282300003.0
2006-03-10 03:10:00,118.457,118.457,118.415,118.415,108299999.0
2006-03-10 03:11:00,118.408,118.416,118.407,118.407,227700001.0
2006-03-10 03:12:00,118.408,118.408,118.386,118.386,117200000.0
2006-03-10 03:13:00,118.395,118.401,118.387,118.387,376500000.0
2006-03-10 03:14:00,118.378,118.385,118.377,118.38,185799999.0
2006-03-10 03:15:00,118.392,118.418,118.39,118.416,281000002.0
2006-03-10 03:16:00,118.409,118.44,118.409,118.44,139500001.0
2006-03-10 03:17:00,118.436,118.437,118.409,118.409,216399999.0
2006-03-10 03:18:00,118.405,118.405,118.33,118.33,188999999.0
2006-03-10 03:19:00,118.33,118.331,118.318,118.32,311399994.0
2006-03-10 03:20:00,118.326,118.333,118.316,118.316,173199999.0
2006-03-10 03:21:00,118.305,118.308,118.291,118.306,291299999.0
2006-03-10 03:22:00,118.31,118.332,118.31,118.332,168700005.0
2006-03-10 03:23:00,118.328,118.344,118.323,118.34,223799998.0
2006-03-10 03:24:00,118.343,118.343,118.307,118.309,236400001.0
2006-03-10 03:25:00,118.302,118.302,118.271,118.271,211500004.0
2006-03-10 03:26:00,118.288,118.291,118.277,118.287,98199998.0
2006-03-10 03:27:00,118.281,118.281,118.218,118.225,314099994.0
2006-03-10 03:28:00,118.223,118.244,118.215,118.244,157400003.0
2006-03-10 03:29:00,118.266,118.3,118.266,118.3,79399998.0
2006-03-10 03:30:00,118.305,118.32,118.305,118.308,273699998.0
2006-03-10 03:31:00,118.301,118.304,118.29,118.295,245300005.0
2006-03-10 03:32:00,118.292,118.31,118.292,118.3,354900001.0
2006-03-10 03:33:00,118.301,118.301,118.277,118.289,174799998.0
2006-03-10 03:34:00,118.3,118.313,118.293,118.293,210200002.0
2006-03-10 03:35:00,118.287,118.311,118.287,118.311,236100002.0
2006-03-10 03:36:00,118.309,118.318,118.309,118.317,295600000.0
2006-03-10 03:37:00,118.311,118.32,118.311,118.317,236899996.0
2006-03-10 03:38:00,118.327,118.329,118.313,118.313,183400004.0
2006-03-10 03:39:00,118.314,118.318,118.308,118.313,198700003.0
2006-03-10 03:40:00,118.314,118.318,118.3,118.318,79900000.0
2006-03-10 03:41:00,118.315,118.315,118.313,118.313,16800000.0
2006-03-10 03:42:00,118.315,118.317,118.308,118.315,212200002.0
2006-03-10 03:43:00,118.314,118.314,118.301,118.306,119200002.0
2006-03-10 03:44:00,118.315,118.324,118.309,118.322,314199998.0
2006-03-10 03:45:00,118.327,118.343,118.32,118.342,296100003.0
2006-03-10 03:46:00,118.343,118.352,118.343,118.343,108199999.0
2006-03-10 03:47:00,118.345,118.345,118.335,118.335,193099996.0
2006-03-10 03:48:00,118.337,118.352,118.337,118.352,161999998.0
2006-03-10 03:49:00,118.353,118.356,118.348,118.356,148199999.0
2006-03-10 03:50:00,118.37,118.38,118.369,118.374,235000002.0
2006-03-10 03:51:00,118.366,118.368,118.356,118.365,339599999.0
2006-03-10 03:52:00,118.37,118.411,118.369,118.411,290099999.0
2006-03-10 03:53:00,118.408,118.43,118.407,118.424,239600003.0
2006-03-10 03:54:00,118.429,118.44,118.418,118.422,127700001.0
2006-03-10 03:55:00,118.417,118.427,118.412,118.412,241600004.0
2006-03-10 03:56:00,118.403,118.403,118.394,118.401,156800000.0
2006-03-10 03:57:00,118.401,118.418,118.401,118.418,200900002.0
2006-03-10 03:58:00,118.405,118.42,118.401,118.42,207499997.0
2006-03-10 03:59:00,118.426,118.439,118.42,118.431,290800004.0
2006-03-10 04:00:00,118.443,118.465,118.43,118.457,244000007.0
2006-03-10 04:01:00,118.455,118.455,118.429,118.435,195600005.0
2006-03-10 04:02:00,118.438,118.439,118.412,118.421,257300002.0
2006-03-10 04:03:00,118.429,118.436,118.429,118.436,21500000.0
2006-03-10 04:04:00,118.45,118.452,118.439,118.446,245199998.0
2006-03-10 04:05:00,118.448,118.45,118.435,118.438,243300003.0
2006-03-10 04:06:00,118.443,118.443,118.427,118.428,235399999.0
2006-03-10 04:07:00,118.426,118.433,118.42,118.429,285300000.0
2006-03-10 04:08:00,118.435,118.457,118.435,118.455,332900006.0
2006-03-10 04:09:00,118.455,118.455,118.446,118.448,221399998.0
2006-03-10 04:10:00,118.45,118.455,118.445,118.455,267699996.0
2006-03-10 04:11:00,118.451,118.458,118.451,118.451,284300004.0
2006-03-10 04:12:00,118.46,118.468,118.46,118.468,272500003.0
2006-03-10 04:13:00,118.458,118.458,118.44,118.442,103600003.0
2006-03-10 04:14:00,118.433,118.433,118.416,118.419,185300004.0
2006-03-10 04:15:00,118.418,118.432,118.412,118.432,280099999.0
2006-03-10 04:16:00,118.428,118.435,118.428,118.435,194999995.0
2006-03-10 04:17:00,118.428,118.439,118.427,118.437,243699996.0
2006-03-10 04:18:00,118.425,118.451,118.425,118.451,260600004.0
2006-03-10 04:19:00,118.457,118.473,118.453,118.473,172999998.0
2006-03-10 04:20:00,118.472,118.498,118.471,118.477,360800001.0
2006-03-10 04:21:00,118.474,118.485,118.473,118.473,209899999.0
2006-03-10 04:22:00,118.471,118.471,118.458,118.46,282799999.0
2006-03-10 04:23:00,118.457,118.463,118.455,118.463,199800000.0
2006-03-10 04:24:00,118.458,118.465,118.458,118.465,220999995.0
2006-03-10 04:25:00,118.459,118.471,118.455,118.471,263299998.0
2006-03-10 04:26:00,118.468,118.489,118.463,118.489,252099999.0
2006-03-10 04:27:00,118.487,118.497,118.481,118.497,268999997.0
2006-03-10 04:28:00,118.503,118.516,118.503,118.51,152899996.0
2006-03-10 04:29:00,118.522,118.533,118.522,118.533,84599998.0
2006-03-10 04:30:00,118.542,118.555,118.535,118.535,359099994.0
2006-03-10 04:31:00,118.528,118.535,118.525,118.535,240699994.0
2006-03-10 04:32:00,118.528,118.528,118.512,118.512,190399999.0
2006-03-10 04:33:00,118.512,118.523,118.512,118.523,138200004.0
2006-03-10 04:34:00,118.517,118.523,118.516,118.517,262899993.0
2006-03-10 04:35:00,118.514,118.524,118.508,118.524,228599996.0
2006-03-10 04:36:00,118.517,118.521,118.514,118.518,221200001.0
2006-03-10 04:37:00,118.512,118.521,118.51,118.51,253799998.0
2006-03-10 04:38:00,118.519,118.531,118.519,118.526,268299998.0
2006-03-10 04:39:00,118.527,118.541,118.527,118.537,181400004.0
2006-03-10 04:40:00,118.531,118.532,118.527,118.529,231299999.0
2006-03-10 04:41:00,118.52,118.525,118.518,118.518,268599996.0
2006-03-10 04:42:00,118.528,118.535,118.52,118.52,264899994.0
2006-03-10 04:43:00,118.528,118.528,118.52,118.52,64699998.0
2006-03-10 04:44:00,118.526,118.534,118.521,118.521,116700003.0
2006-03-10 04:45:00,118.527,118.534,118.518,118.527,306199994.0
2006-03-10 04:46:00,118.529,118.536,118.529,118.529,341099998.0
2006-03-10 04:47:00,118.536,118.544,118.532,118.544,247700003.0
2006-03-10 04:48:00,118.547,118.553,118.544,118.547,184300001.0
2006-03-10 04:49:00,118.547,118.556,118.544,118.544,387900007.0
2006-03-10 04:50:00,118.534,118.539,118.529,118.529,203100000.0
2006-03-10 04:51:00,118.533,118.533,118.524,118.533,199900005.0
2006-03-10 04:52:00,118.536,118.537,118.53,118.535,308099998.0
2006-03-10 04:53:00,118.538,118.538,118.522,118.522,117200000.0
2006-03-10 04:54:00,118.535,118.535,118.528,118.535,343899994.0
2006-03-10 04:55:00,118.537,118.542,118.531,118.537,115900003.0
2006-03-10 04:56:00,118.53,118.555,118.53,118.555,111000004.0
2006-03-10 04:57:00,118.567,118.573,118.557,118.573,126900000.0
2006-03-10 04:58:00,118.576,118.576,118.569,118.576,221400006.0
2006-03-10 04:59:00,118.564,118.577,118.552,118.57,249899999.0
2006-03-10 05:00:00,118.57,118.57,118.529,118.529,239700006.0
2006-03-10 05:01:00,118.515,118.515,118.487,118.487,333200000.0
2006-03-10 05:02:00,118.465,118.465,118.441,118.444,111999998.0
2006-03-10 05:03:00,118.437,118.45,118.437,118.442,422100006.0
2006-03-10 05:04:00,118.448,118.453,118.444,118.449,114099998.0
2006-03-10 05:05:00,118.447,118.447,118.416,118.43,141500001.0
2006-03-10 05:06:00,118.428,118.428,118.392,118.392,310900000.0
2006-03-10 05:07:00,118.402,118.403,118.402,118.403,77399998.0
2006-03-10 05:08:00,118.41,118.43,118.41,118.423,108300002.0
2006-03-10 05:09:00,118.418,118.432,118.418,118.432,195499995.0
2006-03-10 05:10:00,118.435,118.435,118.427,118.43,297599998.0
2006-03-10 05:11:00,118.433,118.452,118.433,118.452,168100001.0
2006-03-10 05:12:00,118.457,118.478,118.457,118.476,172200001.0
2006-03-10 05:13:00,118.475,118.475,118.47,118.475,119399999.0
2006-03-10 05:14:00,118.48,118.49,118.48,118.487,190300004.0
2006-03-10 05:15:00,118.483,118.499,118.483,118.493,237600008.0
2006-03-10 05:16:00,118.492,118.492,118.474,118.477,239900001.0
2006-03-10 05:17:00,118.475,118.475,118.468,118.475,128900002.0
2006-03-10 05:18:00,118.479,118.494,118.479,118.494,17600000.0
2006-03-10 05:19:00,118.495,118.502,118.476,118.476,268699996.0
2006-03-10 05:20:00,118.483,118.483,118.476,118.477,145900005.0
2006-03-10 05:21:00,118.472,118.472,118.463,118.467,277000000.0
2006-03-10 05:22:00,118.458,118.463,118.448,118.463,183000002.0
2006-03-10 05:23:00,118.462,118.471,118.459,118.468,259199998.0
2006-03-10 05:24:00,118.48,118.48,118.471,118.472,230599999.0
2006-03-10 05:25:00,118.468,118.473,118.454,118.454,222400002.0
2006-03-10 05:26:00,118.46,118.478,118.46,118.47,240900006.0
2006-03-10 05:27:00,118.472,118.472,118.464,118.468,181300005.0
2006-03-10 05:28:00,118.47,118.478,118.47,118.478,207400003.0
2006-03-10 05:29:00,118.479,118.501,118.475,118.501,163000001.0
2006-03-10 05:30:00,118.508,118.523,118.507,118.523,218500001.0
2006-03-10 05:31:00,118.519,118.526,118.511,118.526,272300001.0
2006-03-10 05:32:00,118.526,118.535,118.522,118.535,210199998.0
2006-03-10 05:33:00,118.532,118.532,118.506,118.509,315699999.0
2006-03-10 05:34:00,118.501,118.51,118.495,118.5,493500006.0
2006-03-10 05:35:00,118.508,118.513,118.504,118.509,413100004.0
2006-03-10 05:36:00,118.511,118.511,118.497,118.497,40299999.0
2006-03-10 05:37:00,118.498,118.502,118.487,118.487,380499995.0
2006-03-10 05:38:00,118.487,118.49,118.476,118.478,283800003.0
2006-03-10 05:39:00,118.469,118.488,118.465,118.488,97999999.0
2006-03-10 05:40:00,118.497,118.505,118.489,118.505,190300002.0
2006-03-10 05:41:00,118.507,118.514,118.505,118.509,321099998.0
2006-03-10 05:42:00,118.508,118.511,118.502,118.508,203599996.0
2006-03-10 05:43:00,118.515,118.515,118.51,118.515,235399994.0
2006-03-10 05:44:00,118.51,118.515,118.507,118.51,261099998.0
2006-03-10 05:45:00,118.512,118.512,118.501,118.512,257699994.0
2006-03-10 05:46:00,118.507,118.508,118.502,118.508,96600004.0
2006-03-10 05:47:00,118.499,118.512,118.494,118.512,208000004.0
2006-03-10 05:48:00,118.515,118.529,118.515,118.527,173299999.0
2006-03-10 05:49:00,118.523,118.525,118.515,118.52,201699998.0
2006-03-10 05:50:00,118.532,118.543,118.532,118.537,172699996.0
2006-03-10 05:51:00,118.533,118.533,118.527,118.527,109900001.0
2006-03-10 05:52:00,118.519,118.519,118.508,118.508,98699997.0
2006-03-10 05:53:00,118.504,118.517,118.504,118.51,240700005.0
2006-03-10 05:54:00,118.51,118.522,118.51,118.522,264100006.0
2006-03-10 05:55:00,118.523,118.523,118.499,118.499,355400002.0
2006-03-10 05:56:00,118.507,118.51,118.504,118.508,200200003.0
2006-03-10 05:57:00,118.512,118.516,118.511,118.511,169000002.0
2006-03-10 05:58:00,118.512,118.512,118.497,118.498,391400000.0
2006-03-10 05:59:00,118.507,118.512,118.507,118.51,115599999.0
2006-03-10 06:00:00,118.502,118.512,118.502,118.506,276199998.0
2006-03-10 06:01:00,118.504,118.52,118.504,118.52,181600004.0
2006-03-10 06:02:00,118.527,118.534,118.523,118.527,246200002.0
2006-03-10 06:03:00,118.522,118.53,118.519,118.519,97099999.0
2006-03-10 06:04:00,118.511,118.525,118.511,118.519,220600002.0
2006-03-10 06:05:00,118.527,118.531,118.521,118.525,175700000.0
2006-03-10 06:06:00,118.524,118.524,118.507,118.515,335600000.0
2006-03-10 06:07:00,118.514,118.514,118.5,118.505,157500001.0
2006-03-10 06:08:00,118.518,118.533,118.515,118.533,232099998.0
2006-03-10 06:09:00,118.533,118.533,118.527,118.527,147500002.0
2006-03-10 06:10:00,118.526,118.532,118.524,118.527,180499998.0
2006-03-10 06:11:00,118.514,118.53,118.514,118.53,244800003.0
2006-03-10 06:12:00,118.525,118.542,118.525,118.542,227700002.0
2006-03-10 06:13:00,118.54,118.543,118.532,118.532,122499997.0
2006-03-10 06:14:00,118.528,118.54,118.523,118.535,150100000.0
2006-03-10 06:15:00,118.538,118.551,118.538,118.548,274799996.0
2006-03-10 06:16:00,118.558,118.571,118.552,118.571,112999996.0
2006-03-10 06:17:00,118.567,118.58,118.567,118.576,294199999.0
2006-03-10 06:18:00,118.575,118.579,118.575,118.578,142900002.0
2006-03-10 06:19:00,118.588,118.59,118.575,118.578,305499999.0
2006-03-10 06:20:00,118.58,118.591,118.577,118.583,148799998.0
2006-03-10 06:21:00,118.577,118.577,118.529,118.53,262699998.0
2006-03-10 06:22:00,118.528,118.533,118.525,118.53,118699997.0
2006-03-10 06:23:00,118.526,118.526,118.506,118.515,119199999.0
2006-03-10 06:24:00,118.515,118.539,118.515,118.535,371200001.0
2006-03-10 06:25:00,118.533,118.533,118.519,118.52,252900005.0
2006-03-10 06:26:00,118.522,118.542,118.522,118.537,297299998.0
2006-03-10 06:27:00,118.54,118.54,118.52,118.534,243900004.0
2006-03-10 06:28:00,118.528,118.532,118.528,118.531,80000000.0
2006-03-10 06:29:00,118.551,118.598,118.551,118.567,238100005.0
2006-03-10 06:30:00,118.563,118.589,118.563,118.589,152300002.0
2006-03-10 06:31:00,118.591,118.6,118.567,118.567,259799998.0
2006-03-10 06:32:00,118.568,118.574,118.564,118.57,249100002.0
2006-03-10 06:33:00,118.555,118.555,118.529,118.537,125399999.0
2006-03-10 06:34:00,118.539,118.544,118.534,118.54,355800006.0
2006-03-10 06:35:00,118.55,118.555,118.537,118.54,187400003.0
2006-03-10 06:36:00,118.538,118.539,118.535,118.539,224500000.0
2006-03-10 06:37:00,118.538,118.547,118.538,118.547,166700000.0
2006-03-10 06:38:00,118.555,118.604,118.555,118.604,196399997.0
2006-03-10 06:39:00,118.611,118.611,118.569,118.569,191899998.0
2006-03-10 06:40:00,118.568,118.568,118.546,118.553,151400000.0
2006-03-10 06:41:00,118.558,118.561,118.551,118.551,229800002.0
2006-03-10 06:42:00,118.55,118.562,118.547,118.562,331800001.0
2006-03-10 06:43:00,118.57,118.59,118.57,118.59,167599997.0
2006-03-10 06:44:00,118.6,118.605,118.6,118.605,76700001.0
2006-03-10 06:45:00,118.605,118.631,118.605,118.631,254199992.0
2006-03-10 06:46:00,118.643,118.643,118.629,118.629,170200005.0
2006-03-10 06:47:00,118.612,118.617,118.61,118.617,153200001.0
2006-03-10 06:48:00,118.615,118.637,118.615,118.636,121500000.0
2006-03-10 06:49:00,118.63,118.633,118.618,118.627,299599996.0
2006-03-10 06:50:00,118.627,118.642,118.625,118.642,192200006.0
2006-03-10 06:51:00,118.649,118.658,118.646,118.649,345100008.0
2006-03-10 06:52:00,118.656,118.664,118.646,118.655,244200004.0
2006-03-10 06:53:00,118.654,118.663,118.654,118.655,141899998.0
2006-03-10 06:54:00,118.652,118.653,118.647,118.653,232800003.0
2006-03-10 06:55:00,118.643,118.643,118.628,118.633,32600000.0
2006-03-10 06:56:00,118.632,118.632,118.619,118.62,105299999.0
2006-03-10 06:57:00,118.63,118.63,118.613,118.621,153400004.0
2006-03-10 06:58:00,118.618,118.619,118.614,118.619,150200000.0
2006-03-10 06:59:00,118.612,118.612,118.583,118.594,231400000.0
2006-03-10 07:00:00,118.605,118.617,118.599,118.617,273699995.0
2006-03-10 07:01:00,118.62,118.631,118.614,118.631,260700004.0
2006-03-10 07:02:00,118.633,118.636,118.628,118.633,165100003.0
2006-03-10 07:03:00,118.647,118.669,118.647,118.647,380499997.0
2006-03-10 07:04:00,118.649,118.649,118.645,118.649,313199998.0
2006-03-10 07:05:00,118.65,118.659,118.647,118.659,303900000.0
2006-03-10 07:06:00,118.663,118.679,118.663,118.664,192700005.0
2006-03-10 07:07:00,118.661,118.661,118.636,118.645,192500003.0
2006-03-10 07:08:00,118.635,118.648,118.628,118.628,238700001.0
2006-03-10 07:09:00,118.627,118.637,118.627,118.637,233399997.0
2006-03-10 07:10:00,118.633,118.638,118.62,118.62,153500002.0
2006-03-10 07:11:00,118.622,118.622,118.603,118.61,268600001.0
2006-03-10 07:12:00,118.612,118.612,118.604,118.611,172200001.0
2006-03-10 07:13:00,118.614,118.628,118.614,118.624,213899997.0
2006-03-10 07:14:00,118.622,118.622,118.619,118.621,95000001.0
2006-03-10 07:15:00,118.615,118.615,118.591,118.594,155599995.0
2006-03-10 07:16:00,118.585,118.587,118.585,118.587,81700001.0
2006-03-10 07:17:00,118.586,118.586,118.566,118.571,309599999.0
2006-03-10 07:18:00,118.572,118.575,118.565,118.575,114100001.0
2006-03-10 07:19:00,118.573,118.591,118.573,118.591,96699996.0
2006-03-10 07:20:00,118.595,118.601,118.589,118.59,381900006.0
2006-03-10 07:21:00,118.585,118.593,118.581,118.593,159499996.0
2006-03-10 07:22:00,118.592,118.599,118.592,118.597,40000000.0
2006-03-10 07:23:00,118.586,118.586,118.58,118.581,290999995.0
2006-03-10 07:24:00,118.581,118.6,118.581,118.584,205200002.0
2006-03-10 07:25:00,118.578,118.585,118.578,118.585,244600001.0
2006-03-10 07:26:00,118.577,118.577,118.547,118.547,202200001.0
2006-03-10 07:27:00,118.534,118.534,118.509,118.509,459000002.0
2006-03-10 07:28:00,118.512,118.522,118.507,118.522,140900000.0
2006-03-10 07:29:00,118.527,118.533,118.518,118.533,312400007.0
2006-03-10 07:30:00,118.532,118.539,118.526,118.527,229400003.0
2006-03-10 07:31:00,118.533,118.533,118.517,118.533,170599999.0
2006-03-10 07:32:00,118.535,118.553,118.535,118.539,284399998.0
2006-03-10 07:33:00,118.53,118.53,118.504,118.504,155100001.0
2006-03-10 07:34:00,118.498,118.509,118.478,118.481,432899996.0
2006-03-10 07:35:00,118.463,118.473,118.463,118.47,142599995.0
2006-03-10 07:36:00,118.48,118.512,118.48,118.512,120200002.0
2006-03-10 07:37:00,118.512,118.516,118.51,118.51,196900006.0
2006-03-10 07:38:00,118.495,118.495,118.484,118.494,82999999.0
2006-03-10 07:39:00,118.487,118.491,118.479,118.479,128200003.0
2006-03-10 07:40:00,118.476,118.476,118.459,118.459,253900002.0
2006-03-10 07:41:00,118.449,118.449,118.424,118.44,171700001.0
2006-03-10 07:42:00,118.435,118.44,118.414,118.414,245900007.0
2006-03-10 07:43:00,118.418,118.434,118.416,118.434,199300003.0
2006-03-10 07:44:00,118.433,118.44,118.429,118.44,201100000.0
2006-03-10 07:45:00,118.438,118.44,118.434,118.438,146099997.0
2006-03-10 07:46:00,118.43,118.43,118.416,118.42,148900003.0
2006-03-10 07:47:00,118.423,118.437,118.423,118.437,212600001.0
2006-03-10 07:48:00,118.443,118.458,118.442,118.445,101399998.0
2006-03-10 07:49:00,118.443,118.443,118.427,118.434,287600008.0
2006-03-10 07:50:00,118.423,118.423,118.411,118.411,248499994.0
2006-03-10 07:51:00,118.4,118.4,118.39,118.39,98200001.0
2006-03-10 07:52:00,118.364,118.364,118.321,118.321,238600002.0
2006-03-10 07:53:00,118.327,118.351,118.327,118.341,200699994.0
2006-03-10 07:54:00,118.342,118.347,118.336,118.341,196800004.0
2006-03-10 07:55:00,118.346,118.346,118.333,118.346,188000002.0
2006-03-10 07:56:00,118.345,118.345,118.326,118.337,349700000.0
2006-03-10 07:57:00,118.348,118.351,118.33,118.351,196600000.0
2006-03-10 07:58:00,118.353,118.369,118.35,118.366,262900005.0
2006-03-10 07:59:00,118.363,118.375,118.356,118.375,151999998.0
2006-03-10 08:00:00,118.38,118.405,118.377,118.404,351599997.0
2006-03-10 08:01:00,118.407,118.415,118.4,118.4,346200000.0
2006-03-10 08:02:00,118.402,118.416,118.396,118.407,337699992.0
2006-03-10 08:03:00,118.42,118.449,118.42,118.449,183600002.0
2006-03-10 08:04:00,118.44,118.44,118.422,118.429,275099999.0
2006-03-10 08:05:00,118.44,118.44,118.422,118.422,184900004.0
2006-03-10 08:06:00,118.428,118.437,118.418,118.418,311899998.0
2006-03-10 08:07:00,118.422,118.428,118.421,118.421,239999999.0
2006-03-10 08:08:00,118.423,118.423,118.412,118.414,138299997.0
2006-03-10 08:09:00,118.429,118.441,118.429,118.436,173699999.0
2006-03-10 08:10:00,118.432,118.437,118.424,118.424,233400005.0
2006-03-10 08:11:00,118.422,118.422,118.409,118.409,19800000.0
2006-03-10 08:12:00,118.414,118.426,118.414,118.422,367300005.0
2006-03-10 08:13:00,118.424,118.45,118.424,118.45,141599999.0
2006-03-10 08:14:00,118.452,118.463,118.452,118.459,115300000.0
2006-03-10 08:15:00,118.458,118.46,118.45,118.46,129499999.0
2006-03-10 08:16:00,118.456,118.456,118.436,118.439,208399996.0
2006-03-10 08:17:00,118.435,118.452,118.435,118.447,296999999.0
2006-03-10 08:18:00,118.457,118.463,118.451,118.463,228300003.0
2006-03-10 08:19:00,118.46,118.465,118.46,118.465,171900001.0
2006-03-10 08:20:00,118.458,118.468,118.453,118.468,196099998.0
2006-03-10 08:21:00,118.466,118.466,118.445,118.454,104800000.0
2006-03-10 08:22:00,118.454,118.454,118.442,118.443,107800001.0
2006-03-10 08:23:00,118.449,118.449,118.446,118.446,81600003.0
2006-03-10 08:24:00,118.455,118.455,118.447,118.45,358900004.0
2006-03-10 08:25:00,118.453,118.453,118.442,118.449,272299995.0
2006-03-10 08:26:00,118.445,118.445,118.439,118.44,118400000.0
2006-03-10 08:27:00,118.444,118.449,118.438,118.44,200599999.0
2006-03-10 08:28:00,118.432,118.439,118.413,118.413,111399997.0
2006-03-10 08:29:00,118.414,118.44,118.414,118.44,168300000.0
2006-03-10 08:30:00,118.44,118.447,118.435,118.445,398099997.0
2006-03-10 08:31:00,118.448,118.454,118.442,118.442,277899995.0
2006-03-10 08:32:00,118.441,118.449,118.441,118.441,190600003.0
2006-03-10 08:33:00,118.449,118.458,118.442,118.443,241600000.0
2006-03-10 08:34:00,118.447,118.447,118.438,118.438,297000002.0
2006-03-10 08:35:00,118.443,118.443,118.436,118.436,257999999.0
2006-03-10 08:36:00,118.428,118.431,118.421,118.421,209100002.0
2006-03-10 08:37:00,118.42,118.42,118.405,118.409,184999997.0
2006-03-10 08:38:00,118.407,118.407,118.396,118.397,212600003.0
2006-03-10 08:39:00,118.391,118.394,118.385,118.385,130500002.0
2006-03-10 08:40:00,118.385,118.391,118.378,118.378,262600001.0
2006-03-10 08:41:00,118.374,118.374,118.343,118.343,175299999.0
2006-03-10 08:42:00,118.347,118.352,118.34,118.34,72400002.0
2006-03-10 08:43:00,118.344,118.348,118.344,118.348,67699998.0
2006-03-10 08:44:00,118.346,118.346,118.337,118.34,276599998.0
2006-03-10 08:45:00,118.336,118.336,118.318,118.335,421599996.0
2006-03-10 08:46:00,118.329,118.329,118.305,118.305,106600003.0
2006-03-10 08:47:00,118.306,118.334,118.306,118.334,301299997.0
2006-03-10 08:48:00,118.33,118.336,118.328,118.336,199899999.0
2006-03-10 08:49:00,118.333,118.333,118.324,118.326,403900004.0
2006-03-10 08:50:00,118.327,118.347,118.324,118.346,238399997.0
2006-03-10 08:51:00,118.36,118.384,118.36,118.372,319500003.0
2006-03-10 08:52:00,118.373,118.373,118.362,118.362,163299997.0
2006-03-10 08:53:00,118.349,118.353,118.322,118.322,172400003.0
2006-03-10 08:54:00,118.319,118.319,118.296,118.297,367499998.0
2006-03-10 08:55:00,118.278,118.28,118.252,118.253,165900003.0
2006-03-10 08:56:00,118.262,118.28,118.262,118.269,177000001.0
2006-03-10 08:57:00,118.272,118.281,118.265,118.265,207700001.0
2006-03-10 08:58:00,118.262,118.288,118.262,118.288,222600002.0
2006-03-10 08:59:00,118.296,118.307,118.294,118.303,206099999.0
2006-03-10 09:00:00,118.31,118.33,118.304,118.32,150799999.0
2006-03-10 09:01:00,118.335,118.345,118.331,118.344,352800002.0
2006-03-10 09:02:00,118.335,118.342,118.332,118.332,191299999.0
2006-03-10 09:03:00,118.337,118.34,118.334,118.334,124199999.0
2006-03-10 09:04:00,118.341,118.343,118.335,118.34,233100002.0
2006-03-10 09:05:00,118.348,118.348,118.302,118.302,138900003.0
2006-03-10 09:06:00,118.275,118.275,118.218,118.218,175500003.0
2006-03-10 09:07:00,118.22,118.25,118.22,118.241,128800004.0
2006-03-10 09:08:00,118.255,118.306,118.255,118.305,252199997.0
2006-03-10 09:09:00,118.311,118.315,118.305,118.315,275400006.0
2006-03-10 09:10:00,118.306,118.317,118.305,118.306,478300002.0
2006-03-10 09:11:00,118.321,118.33,118.318,118.33,358200001.0
2006-03-10 09:12:00,118.327,118.347,118.327,118.337,297099994.0
2006-03-10 09:13:00,118.333,118.342,118.325,118.332,262099999.0
2006-03-10 09:14:00,118.333,118.333,118.326,118.327,39599999.0
2006-03-10 09:15:00,118.329,118.381,118.324,118.381,283800001.0
2006-03-10 09:16:00,118.397,118.397,118.386,118.392,260700001.0
2006-03-10 09:17:00,118.388,118.388,118.378,118.384,243500005.0
2006-03-10 09:18:00,118.383,118.39,118.373,118.381,205000003.0
2006-03-10 09:19:00,118.378,118.378,118.354,118.354,269200001.0
2006-03-10 09:20:00,118.355,118.366,118.355,118.36,396699990.0
2006-03-10 09:21:00,118.364,118.366,118.353,118.353,194800000.0
2006-03-10 09:22:00,118.356,118.364,118.354,118.364,118199997.0
2006-03-10 09:23:00,118.368,118.377,118.368,118.37,297800007.0
2006-03-10 09:24:00,118.363,118.367,118.335,118.338,359199997.0
2006-03-10 09:25:00,118.33,118.33,118.311,118.311,249300000.0
2006-03-10 09:26:00,118.317,118.317,118.272,118.272,209499997.0
2006-03-10 09:27:00,118.254,118.254,118.194,118.208,253100005.0
2006-03-10 09:28:00,118.211,118.212,118.171,118.171,138099998.0
2006-03-10 09:29:00,118.135,118.135,118.113,118.127,77900000.0
2006-03-10 09:30:00,118.14,118.14,118.03,118.03,240600002.0
2006-03-10 09:31:00,118.038,118.063,118.014,118.047,271000007.0
2006-03-10 09:32:00,118.072,118.077,118.038,118.053,237799997.0
2006-03-10 09:33:00,118.066,118.129,118.066,118.118,188500003.0
2006-03-10 09:34:00,118.106,118.133,118.101,118.133,245500004.0
2006-03-10 09:35:00,118.121,118.121,118.06,118.065,192300004.0
2006-03-10 09:36:00,118.044,118.064,118.002,118.048,252200002.0
2006-03-10 09:37:00,118.053,118.054,118.029,118.041,268200004.0
2006-03-10 09:38:00,118.04,118.056,118.031,118.031,288100002.0
2006-03-10 09:39:00,118.026,118.055,118.026,118.055,47900000.0
2006-03-10 09:40:00,118.064,118.067,118.047,118.059,322500000.0
2006-03-10 09:41:00,118.057,118.109,118.057,118.1,201700001.0
2006-03-10 09:42:00,118.099,118.106,118.092,118.092,405300011.0
2006-03-10 09:43:00,118.085,118.085,118.054,118.062,300599999.0
2006-03-10 09:44:00,118.062,118.084,118.057,118.078,229599999.0
2006-03-10 09:45:00,118.095,118.116,118.095,118.116,207199997.0
2006-03-10 09:46:00,118.122,118.14,118.113,118.136,275400002.0
2006-03-10 09:47:00,118.128,118.128,118.12,118.128,166500002.0
2006-03-10 09:48:00,118.121,118.132,118.12,118.132,300600004.0
2006-03-10 09:49:00,118.123,118.129,118.12,118.123,384899998.0
2006-03-10 09:50:00,118.121,118.125,118.114,118.124,248900002.0
2006-03-10 09:51:00,118.118,118.138,118.113,118.138,108099999.0
2006-03-10 09:52:00,118.139,118.139,118.132,118.138,171299994.0
2006-03-10 09:53:00,118.131,118.142,118.131,118.142,132100001.0
2006-03-10 09:54:00,118.135,118.151,118.135,118.148,151300003.0
2006-03-10 09:55:00,118.155,118.158,118.129,118.129,231000003.0
2006-03-10 09:56:00,118.126,118.141,118.123,118.141,171899998.0
2006-03-10 09:57:00,118.141,118.145,118.131,118.14,268400000.0
2006-03-10 09:58:00,118.145,118.165,118.145,118.165,243799997.0
2006-03-10 09:59:00,118.178,118.195,118.166,118.184,386199995.0
2006-03-10 10:00:00,118.18,118.189,118.151,118.151,255400002.0
2006-03-10 10:01:00,118.146,118.146,118.115,118.123,292100004.0
2006-03-10 10:02:00,118.12,118.12,118.11,118.11,77799997.0
2006-03-10 10:03:00,118.103,118.103,118.09,118.09,232299999.0
2006-03-10 10:04:00,118.083,118.083,118.072,118.072,204499995.0
2006-03-10 10:05:00,118.082,118.092,118.077,118.087,185699996.0
2006-03-10 10:06:00,118.096,118.102,118.092,118.092,222500001.0
2006-03-10 10:07:00,118.086,118.11,118.086,118.096,190700001.0
2006-03-10 10:08:00,118.093,118.101,118.091,118.091,282499999.0
2006-03-10 10:09:00,118.097,118.127,118.095,118.126,255099997.0
2006-03-10 10:10:00,118.135,118.143,118.13,118.139,249100000.0
2006-03-10 10:11:00,118.15,118.151,118.136,118.14,117000001.0
2006-03-10 10:12:00,118.142,118.163,118.142,118.162,272700007.0
2006-03-10 10:13:00,118.164,118.173,118.163,118.173,124299998.0
2006-03-10 10:14:00,118.17,118.193,118.17,118.188,153400002.0
2006-03-10 10:15:00,118.183,118.187,118.167,118.167,354800005.0
2006-03-10 10:16:00,118.163,118.169,118.157,118.167,186200003.0
2006-03-10 10:17:00,118.162,118.162,118.146,118.15,216599996.0
2006-03-10 10:18:00,118.148,118.15,118.129,118.147,212100004.0
2006-03-10 10:19:00,118.15,118.17,118.15,118.155,274699996.0
2006-03-10 10:20:00,118.169,118.181,118.169,118.17,308600003.0
2006-03-10 10:21:00,118.171,118.173,118.17,118.17,176799999.0
2006-03-10 10:22:00,118.174,118.174,118.164,118.17,311899994.0
2006-03-10 10:23:00,118.163,118.166,118.155,118.165,317599996.0
2006-03-10 10:24:00,118.161,118.161,118.139,118.14,91600000.0
2006-03-10 10:25:00,118.138,118.154,118.138,118.154,254100002.0
2006-03-10 10:26:00,118.15,118.15,118.124,118.139,210399994.0
2006-03-10 10:27:00,118.137,118.137,118.126,118.129,201799994.0
2006-03-10 10:28:00,118.138,118.145,118.127,118.144,195099997.0
2006-03-10 10:29:00,118.139,118.15,118.13,118.13,308999998.0
2006-03-10 10:30:00,118.134,118.153,118.134,118.146,262099993.0
2006-03-10 10:31:00,118.152,118.152,118.142,118.15,138099997.0
2006-03-10 10:32:00,118.147,118.153,118.141,118.153,221100001.0
2006-03-10 10:33:00,118.145,118.156,118.145,118.154,261600004.0
2006-03-10 10:34:00,118.145,118.146,118.14,118.14,247299999.0
2006-03-10 10:35:00,118.14,118.149,118.134,118.149,256699993.0
2006-03-10 10:36:00,118.144,118.15,118.138,118.138,353800000.0
2006-03-10 10:37:00,118.14,118.14,118.124,118.133,201400001.0
2006-03-10 10:38:00,118.14,118.14,118.131,118.14,353200000.0
2006-03-10 10:39:00,118.141,118.143,118.132,118.143,176099994.0
2006-03-10 10:40:00,118.145,118.154,118.145,118.154,158599998.0
2006-03-10 10:41:00,118.149,118.15,118.145,118.15,173900003.0
2006-03-10 10:42:00,118.157,118.164,118.154,118.164,204499999.0
2006-03-10 10:43:00,118.163,118.165,118.16,118.16,276800005.0
2006-03-10 10:44:00,118.16,118.167,118.155,118.155,351099999.0
2006-03-10 10:45:00,118.16,118.163,118.16,118.163,19200000.0
2006-03-10 10:46:00,118.167,118.167,118.161,118.161,95700003.0
2006-03-10 10:47:00,118.165,118.165,118.16,118.16,274899999.0
2006-03-10 10:48:00,118.163,118.172,118.157,118.165,243899997.0
2006-03-10 10:49:00,118.173,118.19,118.173,118.189,248600004.0
2006-03-10 10:50:00,118.19,118.19,118.165,118.165,246600006.0
2006-03-10 10:51:00,118.16,118.166,118.158,118.163,315099998.0
2006-03-10 10:52:00,118.17,118.177,118.165,118.165,304399993.0
2006-03-10 10:53:00,118.165,118.172,118.163,118.165,192500000.0
2006-03-10 10:54:00,118.16,118.168,118.157,118.168,268000003.0
2006-03-10 10:55:00,118.173,118.181,118.163,118.167,350700000.0
2006-03-10 10:56:00,118.167,118.178,118.164,118.175,332100004.0
2006-03-10 10:57:00,118.171,118.181,118.171,118.171,376200002.0
2006-03-10 10:58:00,118.161,118.161,118.153,118.156,170700001.0
2006-03-10 10:59:00,118.168,118.172,118.162,118.162,226400001.0
2006-03-10 11:00:00,118.164,118.175,118.155,118.17,107799999.0
2006-03-10 11:01:00,118.172,118.175,118.172,118.175,184800000.0
2006-03-10 11:02:00,118.172,118.172,118.156,118.161,222899997.0
2006-03-10 11:03:00,118.163,118.166,118.158,118.165,253099999.0
2006-03-10 11:04:00,118.165,118.165,118.155,118.16,284100000.0
2006-03-10 11:05:00,118.159,118.165,118.153,118.155,328499995.0
2006-03-10 11:06:00,118.163,118.163,118.154,118.16,212799998.0
2006-03-10 11:07:00,118.153,118.16,118.153,118.158,199099999.0
2006-03-10 11:08:00,118.16,118.164,118.152,118.164,397800010.0
2006-03-10 11:09:00,118.165,118.165,118.155,118.16,376199999.0
2006-03-10 11:10:00,118.16,118.237,118.156,118.237,215699996.0
2006-03-10 11:11:00,118.257,118.258,118.242,118.242,256599994.0
2006-03-10 11:12:00,118.25,118.263,118.241,118.263,307700003.0
2006-03-10 11:13:00,118.255,118.278,118.251,118.255,286499994.0
2006-03-10 11:14:00,118.255,118.272,118.255,118.272,293800003.0
2006-03-10 11:15:00,118.279,118.329,118.279,118.329,226800001.0
2006-03-10 11:16:00,118.335,118.357,118.335,118.345,443199997.0
2006-03-10 11:17:00,118.347,118.367,118.347,118.362,115400001.0
2006-03-10 11:18:00,118.369,118.38,118.345,118.355,132200003.0
2006-03-10 11:19:00,118.361,118.369,118.359,118.359,215299996.0
2006-03-10 11:20:00,118.363,118.367,118.357,118.361,283900001.0
2006-03-10 11:21:00,118.359,118.369,118.357,118.357,140299999.0
2006-03-10 11:22:00,118.363,118.365,118.35,118.358,207100003.0
2006-03-10 11:23:00,118.358,118.358,118.317,118.317,64499999.0
2006-03-10 11:24:00,118.295,118.295,118.283,118.288,200799999.0
2006-03-10 11:25:00,118.291,118.306,118.291,118.296,236100001.0
2006-03-10 11:26:00,118.296,118.304,118.291,118.302,137300002.0
2006-03-10 11:27:00,118.322,118.337,118.322,118.335,150200001.0
2006-03-10 11:28:00,118.338,118.342,118.323,118.323,200300006.0
2006-03-10 11:29:00,118.332,118.341,118.322,118.322,247099998.0
2006-03-10 11:30:00,118.32,118.327,118.32,118.322,145000005.0
2006-03-10 11:31:00,118.325,118.325,118.32,118.325,70399999.0
2006-03-10 11:32:00,118.329,118.339,118.322,118.33,124200001.0
2006-03-10 11:33:00,118.335,118.335,118.321,118.332,168000001.0
2006-03-10 11:34:00,118.333,118.333,118.323,118.327,229100003.0
2006-03-10 11:35:00,118.321,118.321,118.305,118.305,197100003.0
2006-03-10 11:36:00,118.305,118.308,118.297,118.297,255599993.0
2006-03-10 11:37:00,118.298,118.3,118.287,118.3,289099997.0
2006-03-10 11:38:00,118.305,118.309,118.292,118.307,312499999.0
2006-03-10 11:39:00,118.311,118.311,118.292,118.303,171200000.0
2006-03-10 11:40:00,118.299,118.321,118.299,118.321,97000001.0
2006-03-10 11:41:00,118.321,118.338,118.32,118.336,302899998.0
2006-03-10 11:42:00,118.335,118.335,118.323,118.327,176800000.0
2006-03-10 11:43:00,118.331,118.331,118.307,118.307,272600000.0
2006-03-10 11:44:00,118.317,118.318,118.311,118.311,300600000.0
2006-03-10 11:45:00,118.323,118.326,118.316,118.32,204900000.0
2006-03-10 11:46:00,118.315,118.315,118.308,118.315,237100003.0
2006-03-10 11:47:00,118.318,118.327,118.316,118.316,253100003.0
2006-03-10 11:48:00,118.31,118.31,118.293,118.304,168499998.0
2006-03-10 11:49:00,118.302,118.302,118.289,118.297,285000000.0
2006-03-10 11:50:00,118.3,118.314,118.297,118.313,285999999.0
2006-03-10 11:51:00,118.306,118.312,118.301,118.303,310900000.0
2006-03-10 11:52:00,118.311,118.314,118.307,118.314,295600003.0
2006-03-10 11:53:00,118.309,118.312,118.306,118.308,268199998.0
2006-03-10 11:54:00,118.31,118.31,118.302,118.31,336399999.0
2006-03-10 11:55:00,118.307,118.31,118.302,118.31,351700005.0
2006-03-10 11:56:00,118.305,118.309,118.295,118.298,276199998.0
2006-03-10 11:57:00,118.295,118.302,118.292,118.292,318399994.0
2006-03-10 11:58:00,118.296,118.302,118.296,118.3,165500000.0
2006-03-10 11:59:00,118.295,118.302,118.293,118.298,214200000.0
2006-03-10 12:00:00,118.3,118.305,118.3,118.3,229300002.0
2006-03-10 12:01:00,118.305,118.305,118.297,118.297,235900000.0
2006-03-10 12:02:00,118.3,118.302,118.292,118.292,178200001.0
2006-03-10 12:03:00,118.298,118.299,118.293,118.294,251400001.0
2006-03-10 12:04:00,118.307,118.312,118.299,118.299,267000000.0
2006-03-10 12:05:00,118.302,118.311,118.299,118.31,148899999.0
2006-03-10 12:06:00,118.305,118.312,118.304,118.308,399799997.0
2006-03-10 12:07:00,118.316,118.32,118.309,118.32,192200000.0
2006-03-10 12:08:00,118.318,118.318,118.308,118.31,141399999.0
2006-03-10 12:09:00,118.306,118.313,118.295,118.308,383000003.0
2006-03-10 12:10:00,118.31,118.31,118.302,118.302,75899999.0
2006-03-10 12:11:00,118.302,118.303,118.292,118.298,326799995.0
2006-03-10 12:12:00,118.305,118.305,118.288,118.3,255399996.0
2006-03-10 12:13:00,118.3,118.303,118.29,118.303,337899997.0
2006-03-10 12:14:00,118.303,118.303,118.289,118.295,239500001.0
2006-03-10 12:15:00,118.303,118.303,118.293,118.298,213399995.0
2006-03-10 12:16:00,118.297,118.308,118.297,118.3,278300005.0
2006-03-10 12:17:00,118.3,118.308,118.297,118.297,263000002.0
2006-03-10 12:18:00,118.292,118.298,118.292,118.298,11300000.0
2006-03-10 12:19:00,118.295,118.303,118.294,118.303,311500003.0
2006-03-10 12:20:00,118.301,118.301,118.293,118.293,267100000.0
2006-03-10 12:21:00,118.297,118.304,118.295,118.304,223799999.0
2006-03-10 12:22:00,118.305,118.313,118.304,118.313,155500000.0
2006-03-10 12:23:00,118.317,118.324,118.314,118.314,225499998.0
2006-03-10 12:24:00,118.317,118.323,118.313,118.323,137699998.0
2006-03-10 12:25:00,118.319,118.328,118.319,118.325,305099993.0
2006-03-10 12:26:00,118.331,118.331,118.309,118.309,259599998.0
2006-03-10 12:27:00,118.307,118.308,118.3,118.301,341500005.0
2006-03-10 12:28:00,118.302,118.321,118.302,118.317,74700000.0
2006-03-10 12:29:00,118.327,118.332,118.322,118.322,218699997.0
2006-03-10 12:30:00,118.315,118.315,118.301,118.307,341700004.0
2006-03-10 12:31:00,118.311,118.322,118.311,118.322,75299997.0
2006-03-10 12:32:00,118.322,118.322,118.297,118.297,253900001.0
2006-03-10 12:33:00,118.307,118.307,118.284,118.29,186300001.0
2006-03-10 12:34:00,118.289,118.294,118.289,118.292,235599997.0
2006-03-10 12:35:00,118.299,118.304,118.292,118.3,295699996.0
2006-03-10 12:36:00,118.295,118.298,118.284,118.298,221600004.0
2006-03-10 12:37:00,118.298,118.299,118.287,118.287,48600001.0
2006-03-10 12:38:00,118.282,118.282,118.272,118.272,117700000.0
2006-03-10 12:39:00,118.274,118.274,118.266,118.269,222900006.0
2006-03-10 12:40:00,118.273,118.273,118.252,118.262,246500001.0
2006-03-10 12:41:00,118.259,118.259,118.25,118.254,300500001.0
2006-03-10 12:42:00,118.261,118.261,118.244,118.252,64399999.0
2006-03-10 12:43:00,118.252,118.252,118.246,118.25,128499999.0
2006-03-10 12:44:00,118.251,118.251,118.238,118.238,283000004.0
2006-03-10 12:45:00,118.254,118.265,118.254,118.265,211500003.0
2006-03-10 12:46:00,118.266,118.273,118.263,118.265,285400001.0
2006-03-10 12:47:00,118.27,118.27,118.259,118.265,206200004.0
2006-03-10 12:48:00,118.267,118.283,118.267,118.283,256999996.0
2006-03-10 12:49:00,118.283,118.285,118.28,118.28,333700000.0
2006-03-10 12:50:00,118.275,118.288,118.275,118.28,193000000.0
2006-03-10 12:51:00,118.287,118.292,118.285,118.292,94500002.0
2006-03-10 12:52:00,118.29,118.291,118.284,118.285,287800000.0
2006-03-10 12:53:00,118.283,118.287,118.276,118.278,179499997.0
2006-03-10 12:54:00,118.268,118.268,118.267,118.267,72600001.0
2006-03-10 12:55:00,118.275,118.275,118.273,118.275,99100001.0
2006-03-10 12:56:00,118.274,118.275,118.271,118.271,124900001.0
2006-03-10 12:57:00,118.264,118.271,118.258,118.263,338699994.0
2006-03-10 12:58:00,118.266,118.274,118.254,118.26,341300001.0
2006-03-10 12:59:00,118.263,118.263,118.254,118.257,273699998.0
2006-03-10 13:00:00,118.258,118.261,118.253,118.256,129900001.0
2006-03-10 13:01:00,118.25,118.258,118.248,118.248,120600002.0
2006-03-10 13:02:00,118.234,118.234,118.21,118.21,107500004.0
2006-03-10 13:03:00,118.217,118.217,118.203,118.212,148800000.0
2006-03-10 13:04:00,118.211,118.25,118.211,118.25,321099997.0
2006-03-10 13:05:00,118.256,118.268,118.256,118.26,354500004.0
2006-03-10 13:06:00,118.259,118.271,118.258,118.271,119600000.0
2006-03-10 13:07:00,118.275,118.275,118.27,118.275,220800000.0
2006-03-10 13:08:00,118.275,118.275,118.268,118.268,117399997.0
2006-03-10 13:09:00,118.275,118.275,118.267,118.267,79800002.0
2006-03-10 13:10:00,118.275,118.275,118.267,118.275,206599999.0
2006-03-10 13:11:00,118.273,118.282,118.273,118.277,163699999.0
2006-03-10 13:12:00,118.27,118.275,118.27,118.27,279200002.0
2006-03-10 13:13:00,118.278,118.281,118.267,118.267,137600000.0
2006-03-10 13:14:00,118.267,118.275,118.267,118.27,164499997.0
2006-03-10 13:15:00,118.27,118.275,118.27,118.275,190600000.0
2006-03-10 13:16:00,118.268,118.275,118.268,118.27,191999998.0
2006-03-10 13:17:00,118.273,118.289,118.273,118.286,287699996.0
2006-03-10 13:18:00,118.297,118.298,118.292,118.298,66899999.0
2006-03-10 13:19:00,118.297,118.297,118.279,118.279,147700003.0
2006-03-10 13:20:00,118.28,118.295,118.28,118.294,352500007.0
2006-03-10 13:21:00,118.302,118.302,118.295,118.3,282300000.0
2006-03-10 13:22:00,118.295,118.298,118.284,118.296,321900003.0
2006-03-10 13:23:00,118.295,118.299,118.285,118.293,144000000.0
2006-03-10 13:24:00,118.287,118.292,118.284,118.292,209799996.0
2006-03-10 13:25:00,118.292,118.293,118.282,118.287,153400000.0
2006-03-10 13:26:00,118.281,118.293,118.281,118.293,91999998.0
2006-03-10 13:27:00,118.293,118.295,118.287,118.287,166000000.0
2006-03-10 13:28:00,118.292,118.293,118.284,118.293,174300002.0
2006-03-10 13:29:00,118.293,118.293,118.283,118.292,272600008.0
2006-03-10 13:30:00,118.293,118.293,118.281,118.289,248399999.0
2006-03-10 13:31:00,118.287,118.287,118.271,118.272,45000000.0
2006-03-10 13:32:00,118.275,118.275,118.267,118.268,347699996.0
2006-03-10 13:33:00,118.277,118.283,118.271,118.283,487600013.0
2006-03-10 13:34:00,118.279,118.287,118.278,118.285,201000001.0
2006-03-10 13:35:00,118.281,118.282,118.273,118.275,185200001.0
2006-03-10 13:36:00,118.275,118.287,118.273,118.287,384900002.0
2006-03-10 13:37:00,118.293,118.293,118.282,118.29,305900002.0
2006-03-10 13:38:00,118.285,118.293,118.279,118.279,239699999.0
2006-03-10 13:39:00,118.285,118.285,118.28,118.28,95100003.0
2006-03-10 13:40:00,118.287,118.298,118.284,118.298,262599997.0
2006-03-10 13:41:00,118.296,118.303,118.29,118.292,151400000.0
2006-03-10 13:42:00,118.292,118.293,118.284,118.293,262200006.0
2006-03-10 13:43:00,118.293,118.293,118.282,118.292,162399998.0
2006-03-10 13:44:00,118.297,118.301,118.287,118.298,310300000.0
2006-03-10 13:45:00,118.3,118.305,118.297,118.3,280499998.0
2006-03-10 13:46:00,118.3,118.304,118.288,118.288,241300000.0
2006-03-10 13:47:00,118.296,118.303,118.288,118.303,321400001.0
2006-03-10 13:48:00,118.305,118.308,118.3,118.305,121200001.0
2006-03-10 13:49:00,118.3,118.305,118.295,118.3,257700001.0
2006-03-10 13:50:00,118.305,118.308,118.297,118.297,387799996.0
2006-03-10 13:51:00,118.3,118.305,118.3,118.305,214800007.0
2006-03-10 13:52:00,118.298,118.305,118.298,118.3,310999999.0
2006-03-10 13:53:00,118.296,118.302,118.287,118.287,182400000.0
2006-03-10 13:54:00,118.3,118.303,118.292,118.303,279000000.0
2006-03-10 13:55:00,118.307,118.313,118.305,118.31,197499996.0
2006-03-10 13:56:00,118.308,118.313,118.303,118.307,267500008.0
2006-03-10 13:57:00,118.302,118.302,118.29,118.29,295099998.0
2006-03-10 13:58:00,118.289,118.292,118.284,118.292,324200000.0
2006-03-10 13:59:00,118.29,118.301,118.28,118.28,433599994.0
2006-03-10 14:00:00,118.28,118.292,118.28,118.292,134400000.0
2006-03-10 14:01:00,118.29,118.294,118.281,118.29,248700000.0
2006-03-10 14:02:00,118.3,118.304,118.292,118.293,233600001.0
2006-03-10 14:03:00,118.292,118.295,118.272,118.272,289400003.0
2006-03-10 14:04:00,118.277,118.287,118.277,118.282,335699992.0
2006-03-10 14:05:00,118.285,118.291,118.278,118.285,142500000.0
2006-03-10 14:06:00,118.291,118.292,118.283,118.289,244999997.0
2006-03-10 14:07:00,118.291,118.292,118.28,118.28,180000001.0
2006-03-10 14:08:00,118.28,118.292,118.274,118.279,185000000.0
2006-03-10 14:09:00,118.266,118.285,118.266,118.273,289900001.0
2006-03-10 14:10:00,118.278,118.281,118.272,118.272,153200004.0
2006-03-10 14:11:00,118.28,118.304,118.28,118.304,148399998.0
2006-03-10 14:12:00,118.304,118.321,118.302,118.305,293899996.0
2006-03-10 14:13:00,118.311,118.339,118.311,118.336,165800002.0
2006-03-10 14:14:00,118.344,118.348,118.334,118.345,148399998.0
2006-03-10 14:15:00,118.345,118.349,118.323,118.323,294300000.0
2006-03-10 14:16:00,118.312,118.325,118.312,118.325,288499999.0
2006-03-10 14:17:00,118.319,118.321,118.315,118.319,212400000.0
2006-03-10 14:18:00,118.308,118.311,118.303,118.309,281700002.0
2006-03-10 14:19:00,118.31,118.31,118.295,118.295,276099995.0
2006-03-10 14:20:00,118.298,118.302,118.293,118.302,118799999.0
2006-03-10 14:21:00,118.309,118.316,118.308,118.315,161300001.0
2006-03-10 14:22:00,118.324,118.335,118.324,118.328,169499995.0
2006-03-10 14:23:00,118.333,118.333,118.316,118.319,344499997.0
2006-03-10 14:24:00,118.323,118.327,118.314,118.314,378900002.0
2006-03-10 14:25:00,118.318,118.321,118.313,118.313,342999999.0
2006-03-10 14:26:00,118.311,118.313,118.298,118.298,181100004.0
2006-03-10 14:27:00,118.297,118.304,118.294,118.294,276500003.0
2006-03-10 14:28:00,118.29,118.29,118.278,118.285,362599995.0
2006-03-10 14:29:00,118.284,118.284,118.274,118.277,144700001.0
2006-03-10 14:30:00,118.273,118.28,118.267,118.275,275300005.0
2006-03-10 14:31:00,118.275,118.278,118.27,118.275,136799998.0
2006-03-10 14:32:00,118.268,118.275,118.268,118.273,186099998.0
2006-03-10 14:33:00,118.268,118.278,118.268,118.273,113099997.0
2006-03-10 14:34:00,118.28,118.289,118.28,118.284,189500003.0
2006-03-10 14:35:00,118.282,118.291,118.282,118.287,151600000.0
2006-03-10 14:36:00,118.288,118.303,118.288,118.297,231799999.0
2006-03-10 14:37:00,118.3,118.309,118.3,118.307,154400002.0
2006-03-10 14:38:00,118.297,118.303,118.294,118.297,102199997.0
2006-03-10 14:39:00,118.295,118.298,118.281,118.281,167700000.0
2006-03-10 14:40:00,118.28,118.305,118.28,118.305,191499996.0
2006-03-10 14:41:00,118.309,118.311,118.307,118.308,206700001.0
2006-03-10 14:42:00,118.302,118.312,118.301,118.307,215200002.0
2006-03-10 14:43:00,118.305,118.305,118.3,118.3,273800001.0
2006-03-10 14:44:00,118.308,118.311,118.295,118.295,260200007.0
2006-03-10 14:45:00,118.292,118.292,118.29,118.29,107800001.0
2006-03-10 14:46:00,118.291,118.292,118.289,118.292,146300003.0
2006-03-10 14:47:00,118.283,118.293,118.281,118.289,117300002.0
2006-03-10 14:48:00,118.289,118.292,118.281,118.289,192500002.0
2006-03-10 14:49:00,118.29,118.293,118.282,118.293,249500002.0
2006-03-10 14:50:00,118.295,118.305,118.292,118.294,134000001.0
2006-03-10 14:51:00,118.305,118.315,118.305,118.31,137199998.0
2006-03-10 14:52:00,118.312,118.313,118.299,118.303,188200000.0
2006-03-10 14:53:00,118.303,118.312,118.303,118.312,157999999.0
2006-03-10 14:54:00,118.311,118.313,118.306,118.313,200099999.0
2006-03-10 14:55:00,118.312,118.312,118.3,118.305,80299999.0
2006-03-10 14:56:00,118.306,118.306,118.292,118.292,68699999.0
2006-03-10 14:57:00,118.293,118.3,118.283,118.3,227399995.0
2006-03-10 14:58:00,118.307,118.312,118.302,118.302,193699999.0
2006-03-10 14:59:00,118.309,118.309,118.306,118.306,113900002.0
2006-03-10 15:00:00,118.312,118.319,118.31,118.31,114800000.0
2006-03-10 15:01:00,118.315,118.315,118.31,118.31,246599998.0
2006-03-10 15:02:00,118.311,118.317,118.309,118.31,214299999.0
2006-03-10 15:03:00,118.318,118.321,118.316,118.318,147900003.0
2006-03-10 15:04:00,118.326,118.339,118.32,118.32,182600002.0
2006-03-10 15:05:00,118.322,118.325,118.318,118.324,240400004.0
2006-03-10 15:06:00,118.319,118.329,118.319,118.327,193300000.0
2006-03-10 15:07:00,118.317,118.358,118.317,118.358,230099997.0
2006-03-10 15:08:00,118.363,118.363,118.351,118.36,228499994.0
2006-03-10 15:09:00,118.36,118.365,118.357,118.365,232400002.0
2006-03-10 15:10:00,118.361,118.372,118.355,118.372,144899999.0
2006-03-10 15:11:00,118.374,118.382,118.355,118.382,263400004.0
2006-03-10 15:12:00,118.388,118.406,118.375,118.375,168400000.0
2006-03-10 15:13:00,118.375,118.375,118.352,118.358,280099998.0
2006-03-10 15:14:00,118.355,118.37,118.354,118.37,178400000.0
2006-03-10 15:15:00,118.366,118.378,118.364,118.378,191600002.0
2006-03-10 15:16:00,118.396,118.4,118.388,118.388,421500002.0
2006-03-10 15:17:00,118.383,118.39,118.382,118.383,95699999.0
2006-03-10 15:18:00,118.377,118.399,118.362,118.399,306199997.0
2006-03-10 15:19:00,118.408,118.41,118.383,118.383,188600000.0
2006-03-10 15:20:00,118.39,118.403,118.381,118.403,233899996.0
2006-03-10 15:21:00,118.402,118.402,118.385,118.385,456800003.0
2006-03-10 15:22:00,118.392,118.409,118.392,118.4,203200002.0
2006-03-10 15:23:00,118.397,118.397,118.385,118.388,214399997.0
2006-03-10 15:24:00,118.397,118.405,118.394,118.4,452400004.0
2006-03-10 15:25:00,118.402,118.433,118.402,118.433,170999999.0
2006-03-10 15:26:00,118.435,118.435,118.424,118.43,164100001.0
2006-03-10 15:27:00,118.43,118.433,118.376,118.376,292900006.0
2006-03-10 15:28:00,118.365,118.366,118.339,118.34,329799999.0
2006-03-10 15:29:00,118.337,118.351,118.331,118.34,101999997.0
2006-03-10 15:30:00,118.323,118.46,118.315,118.425,266500005.0
2006-03-10 15:31:00,118.403,118.49,118.398,118.49,161200001.0
2006-03-10 15:32:00,118.485,118.512,118.469,118.504,104399998.0
2006-03-10 15:33:00,118.531,118.596,118.531,118.58,123899999.0
2006-03-10 15:34:00,118.572,118.574,118.553,118.554,121499998.0
2006-03-10 15:35:00,118.551,118.551,118.412,118.412,207900005.0
2006-03-10 15:36:00,118.382,118.44,118.375,118.44,84899999.0
2006-03-10 15:37:00,118.411,118.411,118.373,118.387,342700003.0
2006-03-10 15:38:00,118.368,118.392,118.344,118.368,254299997.0
2006-03-10 15:39:00,118.332,118.398,118.332,118.388,168000002.0
2006-03-10 15:40:00,118.387,118.449,118.387,118.436,317199999.0
2006-03-10 15:41:00,118.422,118.428,118.406,118.406,191100000.0
2006-03-10 15:42:00,118.417,118.458,118.404,118.458,354600002.0
2006-03-10 15:43:00,118.478,118.513,118.468,118.513,318899996.0
2006-03-10 15:44:00,118.515,118.61,118.513,118.606,275500007.0
2006-03-10 15:45:00,118.592,118.592,118.552,118.558,238700002.0
2006-03-10 15:46:00,118.575,118.606,118.575,118.59,300400001.0
2006-03-10 15:47:00,118.584,118.613,118.575,118.611,178100001.0
2006-03-10 15:48:00,118.64,118.737,118.64,118.737,129000002.0
2006-03-10 15:49:00,118.745,118.752,118.714,118.714,232099994.0
2006-03-10 15:50:00,118.696,118.696,118.642,118.659,208499997.0
2006-03-10 15:51:00,118.651,118.651,118.63,118.637,292899996.0
2006-03-10 15:52:00,118.655,118.709,118.655,118.704,181700003.0
2006-03-10 15:53:00,118.709,118.719,118.694,118.697,105599999.0
2006-03-10 15:54:00,118.704,118.709,118.662,118.665,327899997.0
2006-03-10 15:55:00,118.681,118.708,118.681,118.686,165500000.0
2006-03-10 15:56:00,118.684,118.698,118.679,118.69,322100004.0
2006-03-10 15:57:00,118.686,118.694,118.686,118.688,139599997.0
2006-03-10 15:58:00,118.676,118.676,118.627,118.627,143400002.0
2006-03-10 15:59:00,118.607,118.607,118.582,118.586,194799996.0
2006-03-10 16:00:00,118.598,118.661,118.598,118.655,174499996.0
2006-03-10 16:01:00,118.643,118.647,118.624,118.624,372499998.0
2006-03-10 16:02:00,118.61,118.625,118.6,118.625,229499998.0
2006-03-10 16:03:00,118.639,118.684,118.639,118.684,217799994.0
2006-03-10 16:04:00,118.692,118.727,118.692,118.715,290200001.0
2006-03-10 16:05:00,118.715,118.715,118.685,118.703,247500004.0
2006-03-10 16:06:00,118.727,118.742,118.699,118.705,137600002.0
2006-03-10 16:07:00,118.697,118.7,118.695,118.698,153200003.0
2006-03-10 16:08:00,118.713,118.713,118.655,118.657,221100002.0
2006-03-10 16:09:00,118.676,118.687,118.652,118.672,250700001.0
2006-03-10 16:10:00,118.694,118.694,118.685,118.685,299599996.0
2006-03-10 16:11:00,118.694,118.701,118.691,118.696,273599998.0
2006-03-10 16:12:00,118.71,118.738,118.71,118.724,152200002.0
2006-03-10 16:13:00,118.707,118.717,118.696,118.716,239499999.0
2006-03-10 16:14:00,118.718,118.719,118.7,118.719,121999997.0
2006-03-10 16:15:00,118.725,118.757,118.725,118.757,106900003.0
2006-03-10 16:16:00,118.751,118.751,118.726,118.728,372200001.0
2006-03-10 16:17:00,118.716,118.716,118.692,118.693,300299996.0
2006-03-10 16:18:00,118.694,118.706,118.693,118.699,298800000.0
2006-03-10 16:19:00,118.705,118.73,118.705,118.73,180099998.0
2006-03-10 16:20:00,118.742,118.744,118.71,118.71,273300004.0
2006-03-10 16:21:00,118.71,118.743,118.704,118.743,231200001.0
2006-03-10 16:22:00,118.753,118.761,118.734,118.761,390899996.0
2006-03-10 16:23:00,118.767,118.817,118.767,118.817,223400001.0
2006-03-10 16:24:00,118.817,118.836,118.812,118.817,214599995.0
2006-03-10 16:25:00,118.817,118.817,118.794,118.801,290300003.0
2006-03-10 16:26:00,118.803,118.844,118.801,118.844,365099996.0
2006-03-10 16:27:00,118.836,118.852,118.821,118.852,232499998.0
2006-03-10 16:28:00,118.868,118.868,118.849,118.855,188600000.0
2006-03-10 16:29:00,118.871,118.871,118.839,118.862,394899998.0
2006-03-10 16:30:00,118.861,118.878,118.853,118.871,406300011.0
2006-03-10 16:31:00,118.869,118.925,118.869,118.924,211499997.0
2006-03-10 16:32:00,118.913,118.927,118.913,118.922,316900002.0
2006-03-10 16:33:00,118.911,118.915,118.908,118.911,249200002.0
2006-03-10 16:34:00,118.912,118.921,118.912,118.918,152700000.0
2006-03-10 16:35:00,118.925,118.945,118.909,118.945,327399996.0
2006-03-10 16:36:00,118.951,118.967,118.934,118.967,316799997.0
2006-03-10 16:37:00,118.984,119.103,118.984,119.103,270600000.0
2006-03-10 16:38:00,119.123,119.123,119.081,119.102,291599998.0
2006-03-10 16:39:00,119.1,119.1,119.065,119.096,310400002.0
2006-03-10 16:40:00,119.092,119.092,119.074,119.086,72900000.0
2006-03-10 16:41:00,119.092,119.093,119.086,119.093,335000001.0
2006-03-10 16:42:00,119.079,119.079,119.034,119.044,227199999.0
2006-03-10 16:43:00,119.059,119.075,119.053,119.07,241899997.0
2006-03-10 16:44:00,119.077,119.094,119.058,119.058,146400000.0
2006-03-10 16:45:00,119.054,119.092,119.05,119.082,440500000.0
2006-03-10 16:46:00,119.08,119.092,119.074,119.074,204800003.0
2006-03-10 16:47:00,119.073,119.085,119.066,119.081,257899999.0
2006-03-10 16:48:00,119.078,119.079,119.06,119.06,234899994.0
2006-03-10 16:49:00,119.057,119.062,119.048,119.052,220599999.0
2006-03-10 16:50:00,119.061,119.085,119.061,119.07,332099993.0
2006-03-10 16:51:00,119.079,119.094,119.079,119.083,261299998.0
2006-03-10 16:52:00,119.072,119.072,119.069,119.069,75800000.0
2006-03-10 16:53:00,119.063,119.07,119.054,119.059,285499996.0
2006-03-10 16:54:00,119.052,119.052,119.037,119.044,358000004.0
2006-03-10 16:55:00,119.042,119.059,119.042,119.059,240800007.0
2006-03-10 16:56:00,119.057,119.057,119.039,119.039,386299993.0
2006-03-10 16:57:00,119.036,119.036,119.012,119.012,162099999.0
2006-03-10 16:58:00,119.006,119.006,118.985,118.988,335099998.0
2006-03-10 16:59:00,118.996,119.018,118.996,119.01,211699998.0
2006-03-10 17:00:00,119.015,119.031,119.003,119.031,214700001.0
2006-03-10 17:01:00,119.032,119.032,119.008,119.022,360900003.0
2006-03-10 17:02:00,119.034,119.034,119.017,119.017,174300002.0
2006-03-10 17:03:00,119.001,119.008,118.997,119.005,481099990.0
2006-03-10 17:04:00,119.002,119.002,118.957,118.957,273999997.0
2006-03-10 17:05:00,118.951,118.957,118.941,118.945,197800000.0
2006-03-10 17:06:00,118.961,118.961,118.923,118.932,246500006.0
2006-03-10 17:07:00,118.931,118.931,118.91,118.91,88600001.0
2006-03-10 17:08:00,118.904,118.915,118.896,118.899,280299993.0
2006-03-10 17:09:00,118.904,118.935,118.904,118.933,198399998.0
2006-03-10 17:10:00,118.941,118.941,118.911,118.923,295900001.0
2006-03-10 17:11:00,118.934,118.942,118.929,118.935,280799999.0
2006-03-10 17:12:00,118.938,118.945,118.932,118.938,205899998.0
2006-03-10 17:13:00,118.936,118.94,118.928,118.928,227000002.0
2006-03-10 17:14:00,118.917,118.927,118.915,118.926,136500000.0
2006-03-10 17:15:00,118.935,118.976,118.935,118.976,50500000.0
2006-03-10 17:16:00,118.978,119.03,118.978,119.03,140599998.0
2006-03-10 17:17:00,119.03,119.03,118.972,118.972,245500004.0
2006-03-10 17:18:00,118.957,118.96,118.953,118.96,131700001.0
2006-03-10 17:19:00,118.961,118.994,118.961,118.978,159700001.0
2006-03-10 17:20:00,118.979,118.979,118.934,118.943,204400003.0
2006-03-10 17:21:00,118.952,118.952,118.915,118.915,305499999.0
2006-03-10 17:22:00,118.909,118.922,118.909,118.914,442300004.0
2006-03-10 17:23:00,118.91,118.926,118.906,118.908,218800003.0
2006-03-10 17:24:00,118.919,118.933,118.919,118.929,129799997.0
2006-03-10 17:25:00,118.936,118.961,118.936,118.961,176600006.0
2006-03-10 17:26:00,118.96,118.97,118.95,118.963,171699997.0
2006-03-10 17:27:00,118.972,119.007,118.972,119.005,166299998.0
2006-03-10 17:28:00,119.034,119.053,119.026,119.053,268200000.0
2006-03-10 17:29:00,119.046,119.062,119.041,119.048,62900000.0
2006-03-10 17:30:00,119.044,119.061,119.033,119.061,429000002.0
2006-03-10 17:31:00,119.057,119.1,119.057,119.087,248300005.0
2006-03-10 17:32:00,119.09,119.09,119.068,119.068,159800003.0
2006-03-10 17:33:00,119.057,119.059,119.051,119.059,332399993.0
2006-03-10 17:34:00,119.056,119.056,119.04,119.043,225100001.0
2006-03-10 17:35:00,119.048,119.048,119.037,119.037,169300003.0
2006-03-10 17:36:00,119.04,119.055,119.032,119.039,334599999.0
2006-03-10 17:37:00,119.032,119.032,119.022,119.03,113100002.0
2006-03-10 17:38:00,119.032,119.067,119.025,119.067,140000001.0
2006-03-10 17:39:00,119.061,119.061,119.059,119.059,91000000.0
2006-03-10 17:40:00,119.046,119.062,119.044,119.062,100600000.0
2006-03-10 17:41:00,119.061,119.078,119.056,119.056,238700004.0
2006-03-10 17:42:00,119.052,119.052,119.025,119.025,93400001.0
2006-03-10 17:43:00,119.027,119.037,119.013,119.013,317300000.0
2006-03-10 17:44:00,119.034,119.094,119.034,119.091,354400000.0
2006-03-10 17:45:00,119.097,119.099,119.08,119.097,250699996.0
2006-03-10 17:46:00,119.097,119.097,119.071,119.077,223299998.0
2006-03-10 17:47:00,119.067,119.081,119.063,119.077,279100005.0
2006-03-10 17:48:00,119.07,119.072,119.058,119.072,172499997.0
2006-03-10 17:49:00,119.073,119.08,119.065,119.065,312300002.0
2006-03-10 17:50:00,119.063,119.063,119.044,119.054,360500001.0
2006-03-10 17:51:00,119.054,119.06,119.048,119.048,133700001.0
2006-03-10 17:52:00,119.056,119.056,119.042,119.042,217000001.0
2006-03-10 17:53:00,119.053,119.066,119.043,119.051,221400002.0
2006-03-10 17:54:00,119.062,119.084,119.062,119.08,202100003.0
2006-03-10 17:55:00,119.074,119.094,119.073,119.08,256099999.0
2006-03-10 17:56:00,119.073,119.073,119.053,119.06,57600001.0
2006-03-10 17:57:00,119.054,119.057,119.043,119.057,162900001.0
2006-03-10 17:58:00,119.056,119.056,119.024,119.025,371599992.0
2006-03-10 17:59:00,119.039,119.095,119.039,119.091,331299997.0
2006-03-10 18:00:00,119.072,119.077,119.058,119.058,208699993.0
2006-03-10 18:01:00,119.046,119.056,119.036,119.036,1966400007.0
2006-03-10 18:02:00,119.05,119.07,119.05,119.06,1955500002.0
2006-03-10 18:03:00,119.07,119.07,119.07,119.07,1955500002.0
2006-03-10 18:04:00,119.06,119.06,119.04,119.04,1955500002.0
2006-03-10 18:07:00,119.03,119.03,119.03,119.03,1955500002.0
2006-03-10 18:08:00,119.04,119.04,119.03,119.03,1955500002.0
2006-03-10 18:09:00,119.02,119.03,119.02,119.02,1955500002.0
2006-03-10 18:10:00,119.03,119.04,119.02,119.02,1955500002.0
2006-03-10 18:11:00,118.995,119.009,118.991,119.006,1955500002.0
2006-03-10 18:12:00,119.008,119.02,118.995,119.017,1987300012.0
2006-03-10 18:13:00,119.02,119.03,119.02,119.02,1852399990.0
2006-03-10 18:14:00,119.01,119.02,119.01,119.02,1852399990.0
2006-03-10 18:15:00,119.03,119.05,119.02,119.04,1852399990.0
2006-03-10 18:16:00,119.05,119.06,119.04,119.05,1852399990.0
2006-03-10 18:17:00,119.016,119.047,119.016,119.047,1852399990.0
2006-03-10 18:18:00,119.048,119.053,119.03,119.038,2098700003.0
2006-03-10 18:19:00,119.04,119.05,119.04,119.05,1474900018.0
2006-03-10 18:20:00,119.04,119.04,119.04,119.04,1474900018.0
2006-03-10 18:21:00,119.05,119.05,119.04,119.04,1474900018.0
2006-03-10 18:22:00,119.05,119.05,119.04,119.04,1474900018.0
2006-03-10 18:25:00,119.05,119.05,119.05,119.05,1474900018.0
2006-03-10 18:26:00,119.04,119.05,119.04,119.04,1474900018.0
2006-03-10 18:27:00,119.042,119.048,119.034,119.045,1474900018.0
2006-03-10 18:28:00,119.02,119.05,119.02,119.04,2114800010.0
2006-03-10 18:29:00,119.03,119.04,119.03,119.03,2114800010.0
2006-03-10 18:30:00,119.04,119.04,119.02,119.02,2114800010.0
2006-03-10 18:31:00,118.979,118.985,118.974,118.983,2114800010.0
2006-03-10 18:32:00,119.02,119.04,119.02,119.04,1751600009.0
2006-03-10 18:33:00,119.05,119.05,119.02,119.03,1751600009.0
2006-03-10 18:34:00,119.04,119.04,119.02,119.02,1751600009.0
2006-03-10 18:35:00,119.03,119.03,119.03,119.03,1751600009.0
2006-03-10 18:36:00,119.022,119.036,119.022,119.033,1751600009.0
2006-03-10 18:37:00,119.031,119.036,119.027,119.033,1196099992.0
2006-03-10 18:38:00,119.035,119.051,119.035,119.045,1281800011.0
2006-03-10 18:39:00,119.051,119.057,119.042,119.043,819899993.0
2006-03-10 18:40:00,119.044,119.054,119.038,119.047,1643300002.0
2006-03-10 18:41:00,119.047,119.047,119.022,119.022,1321500004.0
2006-03-10 18:42:00,119.016,119.028,119.016,119.026,1877500012.0
2006-03-10 18:43:00,119.028,119.042,119.028,119.042,1109100008.0
2006-03-10 18:44:00,119.045,119.057,119.045,119.051,545600001.0
2006-03-10 18:45:00,119.052,119.052,119.033,119.038,1454400003.0
2006-03-10 18:46:00,119.036,119.039,119.028,119.031,1568000010.0
2006-03-10 18:47:00,119.023,119.023,119.006,119.015,559500002.0
2006-03-10 18:48:00,119.013,119.015,119.007,119.01,910099994.0
2006-03-10 18:49:00,119.007,119.019,119.004,119.005,1250599998.0
2006-03-10 18:50:00,119.004,119.004,118.973,118.978,2016499991.0
2006-03-10 18:51:00,118.98,119.007,118.978,119.007,1515300006.0
2006-03-10 18:52:00,119.018,119.02,119.003,119.01,1666699989.0
2006-03-10 18:53:00,119.023,119.042,119.022,119.028,1679300008.0
2006-03-10 18:54:00,119.034,119.071,119.034,119.062,1439399993.0
2006-03-10 18:55:00,119.03,119.04,119.03,119.03,269600001.0
2006-03-10 18:56:00,119.094,119.094,119.077,119.08,269600001.0
2006-03-10 18:57:00,119.076,119.076,119.054,119.068,993300008.0
2006-03-10 18:58:00,119.065,119.065,119.047,119.055,1232399999.0
2006-03-10 18:59:00,119.057,119.067,119.053,119.055,1927900001.0
2006-03-10 19:00:00,119.052,119.054,119.037,119.045,520200000.0
2006-03-10 19:01:00,119.056,119.064,119.051,119.058,646900014.0
2006-03-10 19:02:00,119.06,119.069,119.052,119.063,760899987.0
2006-03-10 19:03:00,119.068,119.079,119.068,119.075,1202000003.0
2006-03-10 19:04:00,119.074,119.077,119.065,119.065,901799993.0
2006-03-10 19:05:00,119.051,119.051,119.026,119.033,916900000.0
2006-03-10 19:06:00,119.033,119.042,119.03,119.036,1165699999.0
2006-03-10 19:08:00,119.03,119.03,119.019,119.02,1632500013.0
2006-03-10 19:09:00,119.016,119.023,119.012,119.012,585499994.0
2006-03-10 19:10:00,119.014,119.029,119.012,119.019,526099991.0
2006-03-10 19:11:00,119.017,119.024,119.011,119.018,729799998.0
2006-03-10 19:12:00,119.02,119.03,119.02,119.027,1323000007.0
2006-03-10 19:13:00,119.02,119.021,119.009,119.009,663300009.0
2006-03-10 19:14:00,119.009,119.02,119.005,119.012,975699986.0
2006-03-10 19:15:00,119.018,119.046,119.018,119.046,1814600018.0
2006-03-10 19:16:00,119.051,119.053,119.028,119.053,961100007.0
2006-03-10 19:17:00,119.053,119.055,119.041,119.053,1105100004.0
2006-03-10 19:18:00,119.049,119.059,119.049,119.059,766100002.0
2006-03-10 19:19:00,119.058,119.058,119.034,119.045,1529300008.0
2006-03-10 19:20:00,119.045,119.048,119.038,119.041,1053300005.0
2006-03-10 19:21:00,119.04,119.048,119.039,119.04,1608900006.0
2006-03-10 19:22:00,119.041,119.047,119.039,119.042,829400003.0
2006-03-10 19:24:00,119.043,119.043,119.03,119.036,1297899997.0
2006-03-10 19:25:00,119.037,119.045,119.035,119.04,1731899996.0
2006-03-10 19:26:00,119.05,119.05,119.05,119.05,1823100000.0
2006-03-10 19:27:00,119.032,119.037,119.026,119.027,1823100000.0
2006-03-10 19:28:00,119.021,119.04,119.021,119.04,912199997.0
2006-03-10 19:29:00,119.043,119.043,119.027,119.03,701999992.0
2006-03-10 19:30:00,119.027,119.033,119.025,119.027,1006800000.0
2006-03-10 19:31:00,119.028,119.051,119.027,119.039,1951100004.0
2006-03-10 19:32:00,119.043,119.047,119.024,119.047,1832199994.0
2006-03-10 19:33:00,119.048,119.048,119.027,119.037,966300000.0
2006-03-10 19:34:00,119.033,119.038,119.023,119.026,970199997.0
2006-03-10 19:35:00,119.027,119.033,119.024,119.033,1200399997.0
2006-03-10 19:36:00,119.027,119.037,119.027,119.035,647400013.0
2006-03-10 19:37:00,119.03,119.035,119.03,119.033,228399996.0
2006-03-10 19:38:00,119.036,119.042,119.032,119.034,999400005.0
2006-03-10 19:39:00,119.03,119.043,119.03,119.043,1379200003.0
2006-03-10 19:40:00,119.045,119.047,119.04,119.043,845799993.0
2006-03-10 19:41:00,119.04,119.045,119.04,119.045,1131500010.0
2006-03-10 19:42:00,119.04,119.052,119.04,119.047,861499993.0
2006-03-10 19:43:00,119.045,119.045,119.04,119.04,432500000.0
2006-03-10 19:44:00,119.04,119.048,119.038,119.038,899599990.0
2006-03-10 19:45:00,119.035,119.038,119.028,119.03,834700000.0
2006-03-10 19:46:00,119.031,119.036,119.026,119.027,903999999.0
2006-03-10 19:47:00,119.025,119.032,119.022,119.03,605100000.0
2006-03-10 19:48:00,119.025,119.036,119.025,119.03,1491799995.0
2006-03-10 19:49:00,119.034,119.044,119.034,119.038,596799999.0
2006-03-10 19:50:00,119.035,119.035,119.025,119.03,794699997.0
2006-03-10 19:51:00,119.03,119.033,119.022,119.033,803100001.0
2006-03-10 19:52:00,119.037,119.047,119.037,119.04,1068600009.0
2006-03-10 19:53:00,119.045,119.045,119.032,119.04,1313900018.0
2006-03-10 19:54:00,119.043,119.049,119.04,119.045,1471199994.0
2006-03-10 19:55:00,119.04,119.05,119.034,119.038,601099999.0
2006-03-10 19:56:00,119.037,119.043,119.033,119.037,573000004.0
2006-03-10 19:57:00,119.033,119.033,119.022,119.033,731099994.0
2006-03-10 19:58:00,119.033,119.036,119.026,119.028,1578800007.0
2006-03-10 19:59:00,119.03,119.035,119.027,119.035,881099998.0
2006-03-10 20:00:00,119.038,119.04,119.023,119.025,339300000.0
2006-03-10 20:01:00,119.025,119.033,119.015,119.032,433000009.0
2006-03-10 20:02:00,119.031,119.051,119.024,119.042,1320900002.0
2006-03-10 20:03:00,119.045,119.045,119.04,119.045,554400007.0
2006-03-10 20:04:00,119.047,119.058,119.044,119.047,615399999.0
2006-03-10 20:05:00,119.04,119.047,119.037,119.045,1050300003.0
2006-03-10 20:06:00,119.04,119.048,119.035,119.038,1637500011.0
2006-03-10 20:07:00,119.03,119.041,119.03,119.036,961299991.0
2006-03-10 20:08:00,119.03,119.042,119.03,119.036,780400006.0
2006-03-10 20:09:00,119.03,119.035,119.025,119.03,1212400005.0
2006-03-10 20:10:00,119.037,119.044,119.031,119.031,1150399998.0
2006-03-10 20:11:00,119.039,119.046,119.034,119.045,2135099996.0
2006-03-10 20:12:00,119.07,119.1,119.07,119.09,812200003.0
2006-03-10 20:13:00,119.04,119.049,119.036,119.042,812200003.0
2006-03-10 20:14:00,119.045,119.047,119.037,119.045,998599995.0
2006-03-10 20:15:00,119.047,119.052,119.039,119.045,1123600003.0
2006-03-10 20:16:00,119.045,119.058,119.045,119.05,1253000006.0
2006-03-10 20:17:00,119.049,119.049,119.04,119.04,793000005.0
2006-03-10 20:18:00,119.045,119.053,119.045,119.047,267400001.0
2006-03-10 20:19:00,119.047,119.057,119.047,119.05,897400013.0
2006-03-10 20:20:00,119.045,119.053,119.044,119.053,1197200000.0
2006-03-10 20:21:00,119.055,119.055,119.05,119.05,1345299988.0
2006-03-10 20:22:00,119.05,119.055,119.047,119.055,1349900003.0
2006-03-10 20:23:00,119.048,119.055,119.045,119.055,822899997.0
2006-03-10 20:24:00,119.053,119.053,119.037,119.037,773700002.0
2006-03-10 20:25:00,119.045,119.047,119.04,119.04,942700004.0
2006-03-10 20:26:00,119.04,119.048,119.037,119.048,793799998.0
2006-03-10 20:27:00,119.05,119.05,119.043,119.045,1233700010.0
2006-03-10 20:28:00,118.99,119.04,118.99,119.03,2047300011.0
2006-03-10 20:29:00,119.02,119.04,119.02,119.04,2047300011.0
2006-03-10 20:30:00,119.03,119.04,119.01,119.01,2047300011.0
2006-03-10 20:31:00,119.045,119.053,119.041,119.048,2047300011.0
2006-03-10 20:32:00,118.99,118.99,118.97,118.98,855499992.0
2006-03-10 20:33:00,119.047,119.056,119.046,119.052,855499992.0
2006-03-10 20:34:00,119.05,119.05,119.042,119.046,428899991.0
2006-03-10 20:35:00,119.044,119.044,119.033,119.036,635099994.0
2006-03-10 20:36:00,119.035,119.035,119.035,119.035,447100006.0
2006-03-10 20:37:00,119.034,119.034,119.025,119.026,398099996.0
2006-03-10 20:38:00,119.025,119.028,119.015,119.025,966700001.0
2006-03-10 20:39:00,119.025,119.025,119.017,119.025,1096600010.0
2006-03-10 20:40:00,119.025,119.028,119.017,119.025,1990000010.0
2006-03-10 20:41:00,119.025,119.028,119.012,119.025,1331900000.0
2006-03-10 20:42:00,119.023,119.049,119.023,119.047,1002400001.0
2006-03-10 20:43:00,119.05,119.057,119.044,119.047,1460500003.0
2006-03-10 20:44:00,119.045,119.047,119.037,119.045,1669100005.0
2006-03-10 20:45:00,119.045,119.047,119.037,119.04,1530799995.0
2006-03-10 20:46:00,119.045,119.047,119.035,119.045,1521200000.0
2006-03-10 20:47:00,119.045,119.045,119.038,119.045,1678600007.0
2006-03-10 20:48:00,119.045,119.045,119.04,119.045,1363299999.0
2006-03-10 20:49:00,119.045,119.047,119.037,119.04,1172800002.0
2006-03-10 20:50:00,119.04,119.045,119.04,119.04,1315700000.0
2006-03-10 20:51:00,119.04,119.045,119.04,119.045,572500004.0
2006-03-10 20:52:00,119.045,119.045,119.043,119.045,171199997.0
2006-03-10 20:53:00,119.045,119.047,119.04,119.045,1268199999.0
2006-03-10 20:54:00,119.047,119.054,119.047,119.054,585000002.0
2006-03-10 20:55:00,119.057,119.06,119.044,119.053,1970199985.0
2006-03-10 20:56:00,119.059,119.061,119.039,119.039,790699998.0
2006-03-10 20:57:00,119.038,119.043,119.032,119.032,1463499995.0
2006-03-10 20:58:00,119.03,119.05,119.02,119.03,2143199981.0
2006-03-10 20:59:00,119.04,119.05,119.02,119.05,2143199981.0
2006-03-10 21:00:00,119.047,119.069,119.047,119.062,2143199981.0
2006-03-10 21:01:00,119.064,119.064,119.053,119.059,1083099996.0
2006-03-10 21:02:00,119.06,119.065,119.055,119.057,1050400012.0
2006-03-10 21:03:00,119.06,119.065,119.058,119.06,1045200007.0
2006-03-10 21:04:00,119.06,119.065,119.06,119.065,421000004.0
2006-03-10 21:05:00,119.065,119.065,119.052,119.052,930199999.0
2006-03-10 21:06:00,119.047,119.053,119.045,119.045,1048300009.0
2006-03-10 21:07:00,119.05,119.063,119.05,119.063,1730600016.0
2006-03-10 21:08:00,119.068,119.076,119.064,119.068,938000004.0
2006-03-10 21:09:00,119.06,119.072,119.06,119.072,461500000.0
2006-03-10 21:10:00,119.078,119.084,119.073,119.077,776799990.0
2006-03-10 21:11:00,119.082,119.089,119.077,119.079,157300003.0
2006-03-10 21:12:00,119.08,119.102,119.08,119.098,536400003.0
2006-03-10 21:13:00,119.095,119.105,119.095,119.1,715999995.0
2006-03-10 21:14:00,119.106,119.116,119.102,119.102,2012000001.0
2006-03-10 21:15:00,119.1,119.105,119.095,119.1,1650999995.0
2006-03-10 21:16:00,119.093,119.106,119.082,119.082,986800003.0
2006-03-10 21:17:00,119.082,119.082,119.06,119.067,1644400017.0
2006-03-10 21:18:00,119.072,119.079,119.069,119.069,1248100000.0
2006-03-10 21:19:00,119.071,119.091,119.071,119.081,1155300004.0
2006-03-10 21:20:00,119.084,119.086,119.072,119.077,1395600004.0
2006-03-10 21:21:00,119.073,119.073,119.055,119.057,1125500000.0
2006-03-10 21:23:00,119.055,119.061,119.048,119.05,1007600006.0
2006-03-10 21:24:00,119.054,119.056,119.043,119.049,1799799995.0
2006-03-10 21:25:00,119.045,119.05,119.033,119.033,1763600006.0
2006-03-10 21:26:00,119.027,119.034,119.021,119.027,1196899991.0
2006-03-10 21:27:00,119.03,119.03,118.981,118.991,1202900012.0
2006-03-10 21:28:00,118.988,119.017,118.988,119.017,417900001.0
2006-03-10 21:29:00,119.032,119.04,119.027,119.032,891599987.0
2006-03-10 21:30:00,119.032,119.032,119.005,119.007,880200007.0
2006-03-10 21:31:00,118.998,118.998,118.979,118.979,293100000.0
2006-03-10 21:32:00,118.978,118.996,118.978,118.978,832900004.0
2006-03-10 21:33:00,118.971,118.971,118.962,118.966,556100000.0
2006-03-10 21:34:00,118.969,118.976,118.967,118.97,376600002.0
2006-03-10 21:35:00,118.977,118.983,118.973,118.973,147400000.0
2006-03-10 21:36:00,118.975,118.989,118.975,118.978,399399998.0
2006-03-10 21:37:00,118.98,118.986,118.976,118.986,450699997.0
2006-03-10 21:38:00,118.989,118.989,118.977,118.977,152000000.0
2006-03-10 21:39:00,118.982,119.001,118.982,119.001,472299996.0
2006-03-10 21:40:00,119.008,119.029,119.007,119.023,483400004.0
2006-03-10 21:41:00,119.028,119.034,119.011,119.034,597900007.0
2006-03-10 21:42:00,119.037,119.051,119.015,119.036,1077200001.0
2006-03-10 21:43:00,119.027,119.027,118.995,118.995,246399997.0
2006-03-10 21:44:00,118.999,119.005,118.993,119.005,1420299972.0
2006-03-10 21:45:00,119.005,119.011,118.997,119.005,618099995.0
2006-03-10 21:46:00,119.004,119.036,119.004,119.032,848500003.0
2006-03-10 21:47:00,119.03,119.036,119.024,119.03,454600001.0
2006-03-10 21:48:00,119.03,119.043,119.018,119.018,904200009.0
2006-03-10 21:49:00,119.018,119.03,119.014,119.03,543700004.0
2006-03-10 21:50:00,119.032,119.032,119.016,119.016,263200000.0
2006-03-10 21:51:00,119.017,119.032,119.017,119.026,281000003.0
2006-03-10 21:52:00,119.022,119.023,119.017,119.023,280100003.0
2006-03-10 21:53:00,119.023,119.023,119.013,119.023,360000000.0
2006-03-10 21:54:00,119.022,119.028,119.012,119.025,670600013.0
2006-03-10 21:55:00,119.024,119.032,119.024,119.024,266700002.0
2006-03-10 21:56:00,119.025,119.025,119.017,119.023,507599995.0
2006-03-10 21:57:00,119.027,119.028,119.02,119.02,271899996.0
2006-03-10 21:58:00,119.025,119.048,119.025,119.047,140300003.0
2006-03-10 21:59:00,119.047,119.057,119.042,119.057,363099995.0
2006-03-10 22:00:00,119.058,119.059,119.042,119.042,1290899991.0
2006-03-10 22:01:00,119.04,119.052,119.037,119.052,1255500006.0
2006-03-10 22:02:00,119.047,119.054,119.039,119.042,886000001.0
2006-03-10 22:03:00,119.04,119.053,119.04,119.05,399900005.0
2006-03-10 22:04:00,119.048,119.053,119.04,119.042,636499995.0
2006-03-10 22:05:00,119.043,119.045,119.04,119.042,141200001.0
2006-03-10 22:06:00,119.04,119.04,119.04,119.04,197800002.0
2006-03-10 22:07:00,119.04,119.045,119.04,119.045,265499997.0
2006-03-10 22:08:00,119.04,119.045,119.035,119.035,288600006.0
2006-03-10 22:09:00,119.045,119.045,119.04,119.04,150400005.0
2006-03-10 22:10:00,119.045,119.045,119.04,119.045,172200001.0
2006-03-10 22:11:00,119.039,119.044,119.032,119.037,647800007.0
2006-03-10 22:12:00,119.038,119.041,119.035,119.039,207699995.0
2006-03-10 22:13:00,119.04,119.045,119.04,119.04,618999994.0
2006-03-10 22:14:00,119.04,119.043,119.027,119.038,349999994.0
2006-03-10 22:15:00,119.045,119.05,119.043,119.05,302300006.0
2006-03-10 22:16:00,119.043,119.043,119.017,119.017,824599982.0
2006-03-10 22:17:00,119.021,119.027,119.009,119.01,311700005.0
2006-03-10 22:18:00,119.009,119.016,119.003,119.014,473099999.0
2006-03-10 22:19:00,119.014,119.02,118.999,118.999,348900008.0
2006-03-10 22:20:00,118.995,118.995,118.992,118.993,226200004.0
2006-03-10 22:21:00,118.997,119.003,118.99,119.003,239100002.0
2006-03-10 22:22:00,119.006,119.009,119.006,119.006,266099999.0
2006-03-10 22:23:00,119.005,119.005,119.0,119.0,74999998.0
2006-03-10 22:24:00,119.005,119.005,118.995,118.998,451999999.0
2006-03-10 22:25:00,119.007,119.012,119.0,119.007,176000001.0
2006-03-10 22:26:00,119.003,119.011,119.0,119.005,188300000.0
2006-03-10 22:27:00,119.01,119.01,118.997,119.005,949900010.0
2006-03-10 22:28:00,119.005,119.009,118.998,119.009,289099997.0
2006-03-10 22:29:00,119.0,119.0,118.987,118.987,291699996.0
2006-03-10 22:30:00,118.994,118.994,118.988,118.989,321099997.0
2006-03-10 22:31:00,118.988,118.988,118.984,118.986,74399998.0
2006-03-10 22:32:00,118.983,118.983,118.975,118.983,362699996.0
2006-03-10 22:33:00,118.99,118.991,118.982,118.983,725900004.0
2006-03-10 22:34:00,118.977,118.994,118.977,118.984,1024000006.0
2006-03-10 22:35:00,118.99,119.0,118.99,118.998,168699995.0
2006-03-10 22:36:00,119.0,119.005,118.995,119.0,811300002.0
2006-03-10 22:37:00,118.996,118.998,118.989,118.998,116599998.0
2006-03-10 22:38:00,119.005,119.005,118.995,118.995,200400001.0
2006-03-10 22:39:00,118.997,119.012,118.997,119.008,398700006.0
2006-03-10 22:40:00,119.01,119.015,119.002,119.003,771300006.0
2006-03-10 22:41:00,119.01,119.015,119.01,119.013,213700003.0
2006-03-10 22:42:00,119.01,119.015,119.01,119.01,258700002.0
2006-03-10 22:43:00,119.008,119.016,119.005,119.009,266000000.0
2006-03-10 22:44:00,119.009,119.009,119.001,119.001,212499999.0
2006-03-10 22:45:00,119.003,119.003,118.99,118.996,380999997.0
2006-03-10 22:46:00,118.997,118.997,118.983,118.983,461199997.0
2006-03-10 22:47:00,118.99,118.99,118.967,118.967,227599996.0
2006-03-10 22:48:00,118.967,118.967,118.948,118.957,360800004.0
2006-03-10 22:49:00,118.968,118.968,118.96,118.968,235099999.0
2006-03-10 22:50:00,118.964,118.968,118.956,118.958,580300005.0
2006-03-10 22:51:00,118.968,118.968,118.955,118.955,418400002.0
2006-03-10 22:52:00,118.952,118.963,118.947,118.954,168299997.0
2006-03-10 22:53:00,118.965,118.978,118.965,118.974,394200005.0
2006-03-10 22:54:00,118.977,118.985,118.969,118.973,234000004.0
2006-03-10 22:55:00,118.973,118.973,118.964,118.965,577899991.0
2006-03-10 22:56:00,118.957,118.965,118.946,118.946,425900001.0
2006-03-10 22:57:00,118.948,118.954,118.943,118.952,227599998.0
2006-03-10 22:58:00,118.955,118.968,118.953,118.965,144599999.0
2006-03-10 22:59:00,118.95,118.955,118.94,118.945,336400006.0
2006-03-10 23:00:00,118.96,118.968,118.945,118.96,352799995.0
2006-03-10 23:01:00,118.961,118.961,118.948,118.949,159000005.0
2006-03-10 23:02:00,118.958,118.961,118.955,118.955,218199999.0
2006-03-10 23:03:00,118.953,118.955,118.938,118.938,197900005.0
2006-03-10 23:04:00,118.946,118.949,118.925,118.925,170400000.0
2006-03-10 23:05:00,118.927,118.929,118.91,118.91,180500002.0
2006-03-10 23:06:00,118.915,118.915,118.907,118.907,221700003.0
2006-03-10 23:07:00,118.908,118.913,118.901,118.901,146900002.0
2006-03-10 23:08:00,118.901,118.91,118.901,118.903,335200004.0
2006-03-10 23:09:00,118.911,118.917,118.905,118.905,175299998.0
2006-03-10 23:10:00,118.902,118.909,118.9,118.9,350100004.0
2006-03-10 23:11:00,118.91,118.916,118.905,118.912,288900001.0
2006-03-10 23:12:00,118.912,118.917,118.91,118.917,260099999.0
2006-03-10 23:13:00,118.907,118.916,118.906,118.906,248700003.0
2006-03-10 23:14:00,118.901,118.91,118.901,118.905,174899999.0
2006-03-10 23:15:00,118.91,118.913,118.899,118.907,92100000.0
2006-03-10 23:16:00,118.899,118.904,118.899,118.9,174800000.0
2006-03-10 23:17:00,118.903,118.925,118.903,118.915,216299996.0
2006-03-10 23:18:00,118.919,118.925,118.902,118.902,280100003.0
2006-03-10 23:19:00,118.9,118.913,118.9,118.912,177300000.0
2006-03-10 23:20:00,118.912,118.912,118.905,118.906,120399999.0
2006-03-10 23:21:00,118.906,118.91,118.905,118.909,149400001.0
2006-03-10 23:22:00,118.907,118.907,118.893,118.902,187500003.0
2006-03-10 23:23:00,118.91,118.913,118.905,118.905,168999997.0
2006-03-10 23:24:00,118.901,118.909,118.901,118.909,84400002.0
2006-03-10 23:25:00,118.919,118.922,118.912,118.917,198300003.0
2006-03-10 23:26:00,118.907,118.921,118.907,118.921,223199997.0
2006-03-10 23:27:00,118.922,118.925,118.917,118.925,209000002.0
2006-03-10 23:28:00,118.92,118.925,118.918,118.92,229599996.0
2006-03-10 23:29:00,118.923,118.925,118.92,118.92,110899996.0
2006-03-10 23:30:00,118.925,118.933,118.925,118.933,104399999.0
2006-03-10 23:31:00,118.935,118.935,118.928,118.935,299900006.0
2006-03-10 23:32:00,118.927,118.935,118.927,118.935,295900001.0
2006-03-10 23:33:00,118.932,118.932,118.919,118.928,186300001.0
2006-03-10 23:34:00,118.937,118.937,118.927,118.933,140000001.0
2006-03-10 23:35:00,118.935,118.938,118.927,118.927,293200010.0
2006-03-10 23:36:00,118.928,118.93,118.92,118.93,246700002.0
2006-03-10 23:37:00,118.932,118.932,118.919,118.927,126200002.0
2006-03-10 23:38:00,118.929,118.934,118.926,118.928,305000001.0
2006-03-10 23:39:00,118.93,118.938,118.923,118.938,169699998.0
2006-03-10 23:40:00,118.935,118.942,118.933,118.933,322799998.0
2006-03-10 23:41:00,118.933,118.945,118.93,118.945,363100002.0
2006-03-10 23:42:00,118.94,118.945,118.935,118.942,71800001.0
2006-03-10 23:43:00,118.932,118.943,118.932,118.943,314499999.0
2006-03-10 23:44:00,118.938,118.942,118.935,118.94,163899996.0
2006-03-10 23:45:00,118.947,118.953,118.943,118.943,260599993.0
2006-03-10 23:46:00,118.952,118.952,118.945,118.945,232000002.0
2006-03-10 23:47:00,118.94,118.952,118.938,118.952,257100009.0
2006-03-10 23:48:00,118.964,118.995,118.964,118.995,215399999.0
2006-03-10 23:49:00,118.998,119.006,118.995,119.0,206200001.0
2006-03-10 23:50:00,119.005,119.029,119.005,119.029,88299998.0
2006-03-10 23:51:00,119.018,119.027,119.016,119.016,157800001.0
2006-03-10 23:52:00,119.018,119.018,119.007,119.007,190800001.0
2006-03-10 23:53:00,119.01,119.011,118.995,119.011,286000002.0
2006-03-10 23:54:00,119.02,119.023,119.013,119.013,203200003.0
2006-03-10 23:55:00,119.015,119.024,119.01,119.024,142499995.0
2006-03-10 23:56:00,119.02,119.02,118.981,118.994,243200003.0
2006-03-10 23:57:00,119.004,119.025,119.004,119.023,217999997.0
2006-03-10 23:58:00,119.03,119.031,119.019,119.019,83999998.0
2006-03-10 23:59:00,119.017,119.017,118.984,118.984,402099998.0
2006-03-13 00:00:00,118.889,118.898,118.869,118.882,278700006.0
2006-03-13 00:01:00,118.882,118.886,118.858,118.882,252299996.0
2006-03-13 00:02:00,118.875,118.875,118.506,118.506,230400004.0
2006-03-13 00:03:00,118.425,118.425,118.42,118.42,211200004.0
2006-03-13 00:04:00,118.42,118.425,118.418,118.42,180300002.0
2006-03-13 00:05:00,118.425,118.428,118.418,118.428,267700002.0
2006-03-13 00:06:00,118.494,118.773,118.494,118.773,58700000.0
2006-03-13 00:07:00,118.845,118.847,118.84,118.845,58800000.0
2006-03-13 00:08:00,118.843,118.843,118.827,118.828,182200000.0
2006-03-13 00:09:00,118.83,118.835,118.827,118.835,338800000.0
2006-03-13 00:10:00,118.835,118.835,118.825,118.835,300700000.0
2006-03-13 00:11:00,118.832,118.835,118.825,118.83,337300001.0
2006-03-13 00:12:00,118.828,118.835,118.828,118.835,154199999.0
2006-03-13 00:13:00,118.819,118.819,118.783,118.787,249599997.0
2006-03-13 00:14:00,118.783,118.787,118.775,118.775,364899998.0
2006-03-13 00:15:00,118.784,118.828,118.784,118.828,220300003.0
2006-03-13 00:16:00,118.835,118.843,118.832,118.832,168499998.0
2006-03-13 00:17:00,118.827,118.835,118.827,118.828,167999995.0
2006-03-13 00:18:00,118.835,118.838,118.83,118.832,252700006.0
2006-03-13 00:19:00,118.825,118.825,118.807,118.807,299199999.0
2006-03-13 00:20:00,118.811,118.813,118.805,118.813,203800000.0
2006-03-13 00:21:00,118.808,118.82,118.805,118.815,244300001.0
2006-03-13 00:22:00,118.808,118.815,118.802,118.812,315899999.0
2006-03-13 00:23:00,118.817,118.823,118.817,118.82,211300001.0
2006-03-13 00:24:00,118.817,118.825,118.813,118.813,264699996.0
2006-03-13 00:25:00,118.81,118.815,118.81,118.812,34400000.0
2006-03-13 00:26:00,118.815,118.815,118.81,118.81,296700007.0
2006-03-13 00:27:00,118.818,118.82,118.807,118.807,87099999.0
2006-03-13 00:28:00,118.813,118.815,118.808,118.815,66899998.0
2006-03-13 00:29:00,118.815,118.815,118.807,118.815,67500000.0
2006-03-13 00:30:00,118.816,118.823,118.81,118.823,200699998.0
2006-03-13 00:31:00,118.825,118.825,118.815,118.823,242199996.0
2006-03-13 00:32:00,118.825,118.825,118.815,118.815,168199999.0
2006-03-13 00:33:00,118.822,118.822,118.808,118.808,297699996.0
2006-03-13 00:34:00,118.805,118.805,118.805,118.805,90000000.0
2006-03-13 00:35:00,118.804,118.805,118.793,118.803,249700004.0
2006-03-13 00:36:00,118.803,118.803,118.79,118.79,226299995.0
2006-03-13 00:37:00,118.794,118.799,118.788,118.798,358099997.0
2006-03-13 00:38:00,118.807,118.834,118.807,118.834,132100000.0
2006-03-13 00:39:00,118.84,118.84,118.82,118.82,197999996.0
2006-03-13 00:40:00,118.82,118.829,118.816,118.828,95900001.0
2006-03-13 00:41:00,118.835,118.838,118.833,118.835,287799997.0
2006-03-13 00:42:00,118.833,118.833,118.818,118.83,248599998.0
2006-03-13 00:43:00,118.841,118.862,118.84,118.842,423700001.0
2006-03-13 00:44:00,118.838,118.854,118.838,118.848,258699995.0
2006-03-13 00:45:00,118.852,118.852,118.842,118.842,136200001.0
2006-03-13 00:46:00,118.845,118.845,118.835,118.84,304000006.0
2006-03-13 00:47:00,118.845,118.845,118.843,118.845,129000000.0
2006-03-13 00:48:00,118.845,118.845,118.84,118.84,207999999.0
2006-03-13 00:49:00,118.837,118.845,118.837,118.845,180999999.0
2006-03-13 00:50:00,118.85,118.857,118.848,118.851,155999999.0
2006-03-13 00:51:00,118.845,118.849,118.842,118.842,195799998.0
2006-03-13 00:52:00,118.847,118.858,118.847,118.848,407099997.0
2006-03-13 00:53:00,118.85,118.861,118.849,118.861,195600000.0
2006-03-13 00:54:00,118.868,118.868,118.86,118.86,79600002.0
2006-03-13 00:55:00,118.86,118.865,118.86,118.865,151100000.0
2006-03-13 00:56:00,118.86,118.865,118.858,118.858,162200000.0
2006-03-13 00:57:00,118.855,118.865,118.855,118.86,247299994.0
2006-03-13 00:58:00,118.865,118.865,118.865,118.865,49900001.0
2006-03-13 00:59:00,118.865,118.865,118.86,118.865,53200001.0
2006-03-13 01:00:00,118.855,118.857,118.855,118.855,184499996.0
2006-03-13 01:01:00,118.859,118.873,118.857,118.873,212500003.0
2006-03-13 01:02:00,118.875,118.882,118.871,118.88,379699999.0
2006-03-13 01:03:00,118.88,118.886,118.869,118.881,241899997.0
2006-03-13 01:04:00,118.884,118.886,118.881,118.883,211799999.0
2006-03-13 01:05:00,118.884,118.888,118.883,118.887,128399999.0
2006-03-13 01:06:00,118.89,118.895,118.878,118.884,338299996.0
2006-03-13 01:07:00,118.885,118.896,118.885,118.892,364499996.0
2006-03-13 01:08:00,118.895,118.897,118.882,118.897,338100005.0
2006-03-13 01:09:00,118.904,118.906,118.897,118.903,223500003.0
2006-03-13 01:10:00,118.911,118.912,118.9,118.9,261199995.0
2006-03-13 01:11:00,118.9,118.908,118.897,118.908,231000003.0
2006-03-13 01:12:00,118.913,118.934,118.913,118.928,278600007.0
2006-03-13 01:13:00,118.903,118.915,118.9,118.911,204700001.0
2006-03-13 01:14:00,118.907,118.907,118.905,118.905,87199998.0
2006-03-13 01:15:00,118.908,118.917,118.908,118.912,178699995.0
2006-03-13 01:16:00,118.917,118.923,118.913,118.923,190800005.0
2006-03-13 01:17:00,118.923,118.923,118.906,118.907,137299997.0
2006-03-13 01:18:00,118.909,118.915,118.909,118.915,286699994.0
2006-03-13 01:19:00,118.905,118.917,118.899,118.917,144399998.0
2006-03-13 01:20:00,118.927,118.931,118.923,118.928,227599997.0
2006-03-13 01:21:00,118.935,118.942,118.934,118.942,304399999.0
2006-03-13 01:22:00,118.935,118.94,118.931,118.931,200400002.0
2006-03-13 01:23:00,118.935,118.935,118.928,118.933,194400002.0
2006-03-13 01:24:00,118.931,118.963,118.931,118.963,136800000.0
2006-03-13 01:25:00,118.968,118.982,118.963,118.978,237899999.0
2006-03-13 01:26:00,118.97,118.97,118.95,118.95,115499999.0
2006-03-13 01:27:00,118.957,118.962,118.949,118.962,106900002.0
2006-03-13 01:28:00,118.953,118.973,118.953,118.97,216400002.0
2006-03-13 01:29:00,118.961,118.965,118.958,118.965,191500000.0
2006-03-13 01:30:00,118.957,118.97,118.957,118.958,161799999.0
2006-03-13 01:31:00,118.958,118.973,118.958,118.973,165400000.0
2006-03-13 01:32:00,118.972,118.983,118.972,118.978,218000004.0
2006-03-13 01:33:00,118.972,118.981,118.972,118.98,244099999.0
2006-03-13 01:34:00,118.975,118.985,118.971,118.971,275099997.0
2006-03-13 01:35:00,118.975,118.977,118.968,118.968,290999996.0
2006-03-13 01:36:00,118.971,118.988,118.971,118.985,183200000.0
2006-03-13 01:37:00,118.991,119.004,118.991,118.997,165500003.0
2006-03-13 01:38:00,119.008,119.013,118.994,119.005,302400001.0
2006-03-13 01:39:00,119.006,119.008,118.997,118.998,221599994.0
2006-03-13 01:40:00,119.008,119.008,118.991,118.995,205400003.0
2006-03-13 01:41:00,119.005,119.011,119.005,119.008,169799998.0
2006-03-13 01:42:00,119.001,119.019,119.001,119.014,453299997.0
2006-03-13 01:43:00,119.009,119.02,119.003,119.02,415299995.0
2006-03-13 01:44:00,119.017,119.017,119.004,119.014,202699996.0
2006-03-13 01:45:00,119.013,119.013,119.004,119.006,259699994.0
2006-03-13 01:46:00,119.002,119.002,118.992,118.992,116899998.0
2006-03-13 01:47:00,118.985,118.991,118.977,118.977,176399995.0
2006-03-13 01:48:00,118.984,118.996,118.981,118.995,230899995.0
2006-03-13 01:49:00,118.998,119.012,118.993,119.012,291599998.0
2006-03-13 01:50:00,119.015,119.02,119.0,119.0,283700000.0
2006-03-13 01:51:00,119.005,119.017,118.999,119.017,154200003.0
2006-03-13 01:52:00,119.02,119.02,119.007,119.007,183599998.0
2006-03-13 01:53:00,119.018,119.033,119.015,119.033,196400001.0
2006-03-13 01:54:00,119.025,119.034,119.014,119.034,294299998.0
2006-03-13 01:55:00,119.039,119.045,119.028,119.045,313900004.0
2006-03-13 01:56:00,119.038,119.038,119.023,119.023,185500002.0
2006-03-13 01:57:00,119.016,119.031,119.016,119.031,108000002.0
2006-03-13 01:58:00,119.041,119.053,119.041,119.043,122699997.0
2006-03-13 01:59:00,119.042,119.042,119.017,119.017,296400001.0
2006-03-13 02:00:00,119.006,119.006,118.974,118.979,72199998.0
2006-03-13 02:01:00,118.972,118.972,118.95,118.95,334999999.0
2006-03-13 02:02:00,118.941,118.958,118.941,118.955,420200009.0
2006-03-13 02:03:00,118.949,118.955,118.945,118.945,240800007.0
2006-03-13 02:04:00,118.941,118.946,118.925,118.925,324099999.0
2006-03-13 02:05:00,118.923,118.929,118.885,118.888,268899996.0
2006-03-13 02:06:00,118.896,118.896,118.866,118.866,166399999.0
2006-03-13 02:07:00,118.853,118.889,118.853,118.889,244199999.0
2006-03-13 02:08:00,118.893,118.893,118.882,118.884,177400000.0
2006-03-13 02:09:00,118.89,118.89,118.866,118.886,223100000.0
2006-03-13 02:10:00,118.884,118.893,118.884,118.887,357499998.0
2006-03-13 02:11:00,118.887,118.892,118.881,118.885,159999998.0
2006-03-13 02:12:00,118.892,118.901,118.892,118.896,242100003.0
2006-03-13 02:13:00,118.888,118.889,118.884,118.887,323100000.0
2006-03-13 02:14:00,118.892,118.898,118.886,118.889,184100000.0
2006-03-13 02:15:00,118.9,118.92,118.9,118.92,271500007.0
2006-03-13 02:16:00,118.923,118.925,118.906,118.925,178800001.0
2006-03-13 02:17:00,118.925,118.927,118.914,118.927,297400005.0
2006-03-13 02:18:00,118.928,118.941,118.928,118.937,145599997.0
2006-03-13 02:19:00,118.934,118.941,118.929,118.938,226700002.0
2006-03-13 02:20:00,118.935,118.939,118.924,118.936,165299997.0
2006-03-13 02:21:00,118.93,118.93,118.914,118.925,147299998.0
2006-03-13 02:22:00,118.92,118.92,118.904,118.907,201200000.0
2006-03-13 02:23:00,118.901,118.911,118.901,118.902,276799996.0
2006-03-13 02:24:00,118.903,118.907,118.896,118.907,196799994.0
2006-03-13 02:25:00,118.903,118.903,118.895,118.896,141700002.0
2006-03-13 02:26:00,118.897,118.904,118.892,118.892,203000006.0
2006-03-13 02:27:00,118.875,118.875,118.863,118.863,39899999.0
2006-03-13 02:28:00,118.83,118.83,118.813,118.813,179199997.0
2006-03-13 02:29:00,118.827,118.841,118.827,118.837,209399997.0
2006-03-13 02:30:00,118.847,118.852,118.829,118.842,138199999.0
2006-03-13 02:31:00,118.846,118.854,118.843,118.854,233700001.0
2006-03-13 02:32:00,118.862,118.887,118.862,118.885,241600004.0
2006-03-13 02:33:00,118.896,118.907,118.896,118.902,169499998.0
2006-03-13 02:34:00,118.903,118.904,118.893,118.904,208500000.0
2006-03-13 02:35:00,118.909,118.928,118.906,118.928,294100000.0
2006-03-13 02:36:00,118.927,118.933,118.925,118.933,289700002.0
2006-03-13 02:37:00,118.945,118.955,118.945,118.955,13300000.0
2006-03-13 02:38:00,118.968,118.971,118.953,118.965,226800002.0
2006-03-13 02:39:00,118.957,118.957,118.953,118.955,87300000.0
2006-03-13 02:40:00,118.959,118.968,118.958,118.965,527399997.0
2006-03-13 02:41:00,118.969,118.974,118.967,118.967,186499997.0
2006-03-13 02:42:00,118.97,118.985,118.968,118.971,208299997.0
2006-03-13 02:43:00,118.963,118.963,118.92,118.927,281500004.0
2006-03-13 02:44:00,118.927,118.934,118.927,118.934,178499999.0
2006-03-13 02:45:00,118.93,118.936,118.929,118.93,416300000.0
2006-03-13 02:46:00,118.926,118.926,118.915,118.921,136299997.0
2006-03-13 02:47:00,118.924,118.937,118.924,118.935,399900002.0
2006-03-13 02:48:00,118.94,118.956,118.939,118.942,256700000.0
2006-03-13 02:49:00,118.94,118.94,118.919,118.932,210100004.0
2006-03-13 02:50:00,118.925,118.931,118.916,118.931,198700001.0
2006-03-13 02:51:00,118.938,118.943,118.933,118.94,189600003.0
2006-03-13 02:52:00,118.948,118.954,118.944,118.946,327799994.0
2006-03-13 02:53:00,118.955,118.969,118.955,118.958,222700003.0
2006-03-13 02:54:00,118.945,118.95,118.922,118.922,224199997.0
2006-03-13 02:55:00,118.921,118.949,118.921,118.949,135600000.0
2006-03-13 02:56:00,118.952,118.961,118.948,118.948,316900002.0
2006-03-13 02:57:00,118.946,118.951,118.935,118.935,314600005.0
2006-03-13 02:58:00,118.943,118.943,118.938,118.938,149299998.0
2006-03-13 02:59:00,118.942,118.942,118.93,118.938,200800003.0
2006-03-13 03:00:00,118.935,118.935,118.92,118.92,200200000.0
2006-03-13 03:01:00,118.92,118.925,118.914,118.918,232699997.0
2006-03-13 03:02:00,118.918,118.925,118.918,118.92,203599994.0
2006-03-13 03:03:00,118.921,118.93,118.918,118.922,187000001.0
2006-03-13 03:04:00,118.917,118.928,118.914,118.923,421700003.0
2006-03-13 03:05:00,118.924,118.931,118.918,118.922,136200002.0
2006-03-13 03:06:00,118.938,118.952,118.938,118.952,153699998.0
2006-03-13 03:07:00,118.951,118.956,118.941,118.954,295199996.0
2006-03-13 03:08:00,118.952,118.961,118.939,118.961,360000004.0
2006-03-13 03:09:00,118.967,118.969,118.955,118.965,238799994.0
2006-03-13 03:10:00,118.964,118.964,118.954,118.959,224799999.0
2006-03-13 03:11:00,118.949,118.949,118.928,118.928,221399999.0
2006-03-13 03:12:00,118.93,118.93,118.918,118.929,254000001.0
2006-03-13 03:13:00,118.933,118.933,118.907,118.908,353499998.0
2006-03-13 03:14:00,118.902,118.915,118.902,118.906,167800003.0
2006-03-13 03:15:00,118.914,118.914,118.907,118.91,333300002.0
2006-03-13 03:16:00,118.902,118.913,118.902,118.913,206499998.0
2006-03-13 03:17:00,118.911,118.919,118.907,118.908,372600000.0
2006-03-13 03:18:00,118.908,118.913,118.907,118.908,307800005.0
2006-03-13 03:19:00,118.901,118.909,118.901,118.909,58799999.0
2006-03-13 03:20:00,118.908,118.916,118.904,118.911,391199993.0
2006-03-13 03:21:00,118.915,118.915,118.91,118.913,261100002.0
2006-03-13 03:22:00,118.913,118.913,118.905,118.907,123699996.0
2006-03-13 03:23:00,118.9,118.905,118.897,118.9,248599994.0
2006-03-13 03:24:00,118.904,118.904,118.893,118.904,346899990.0
2006-03-13 03:25:00,118.902,118.902,118.88,118.88,127099999.0
2006-03-13 03:26:00,118.892,118.892,118.874,118.879,113700000.0
2006-03-13 03:27:00,118.883,118.883,118.867,118.874,158800005.0
2006-03-13 03:28:00,118.872,118.872,118.847,118.855,146500000.0
2006-03-13 03:29:00,118.852,118.871,118.845,118.871,278499999.0
2006-03-13 03:30:00,118.868,118.892,118.868,118.887,187300001.0
2006-03-13 03:31:00,118.89,118.9,118.89,118.891,205100002.0
2006-03-13 03:32:00,118.89,118.909,118.885,118.906,123899999.0
2006-03-13 03:33:00,118.912,118.912,118.891,118.905,237999996.0
2006-03-13 03:34:00,118.911,118.911,118.881,118.881,314300007.0
2006-03-13 03:35:00,118.877,118.89,118.874,118.883,200900003.0
2006-03-13 03:36:00,118.877,118.879,118.86,118.86,263800001.0
2006-03-13 03:37:00,118.838,118.838,118.814,118.817,210999999.0
2006-03-13 03:38:00,118.83,118.838,118.83,118.83,138500000.0
2006-03-13 03:39:00,118.833,118.843,118.83,118.843,346100006.0
2006-03-13 03:40:00,118.841,118.841,118.823,118.84,149499995.0
2006-03-13 03:41:00,118.833,118.833,118.824,118.824,54099999.0
2006-03-13 03:42:00,118.817,118.817,118.798,118.803,262000003.0
2006-03-13 03:43:00,118.802,118.807,118.789,118.789,234000000.0
2006-03-13 03:44:00,118.788,118.788,118.757,118.765,147100003.0
2006-03-13 03:45:00,118.758,118.758,118.739,118.753,216100004.0
2006-03-13 03:46:00,118.753,118.762,118.753,118.759,164000000.0
2006-03-13 03:47:00,118.772,118.787,118.772,118.775,130100002.0
2006-03-13 03:48:00,118.776,118.789,118.772,118.789,230700004.0
2006-03-13 03:49:00,118.803,118.821,118.803,118.816,145999996.0
2006-03-13 03:50:00,118.827,118.836,118.827,118.836,114300003.0
2006-03-13 03:51:00,118.83,118.843,118.826,118.843,217300005.0
2006-03-13 03:52:00,118.843,118.843,118.83,118.83,279299996.0
2006-03-13 03:53:00,118.831,118.842,118.831,118.834,290000000.0
2006-03-13 03:54:00,118.834,118.837,118.819,118.822,138799996.0
2006-03-13 03:55:00,118.815,118.819,118.809,118.81,124499997.0
2006-03-13 03:56:00,118.8,118.8,118.781,118.782,279300002.0
2006-03-13 03:57:00,118.778,118.781,118.774,118.781,175600000.0
2006-03-13 03:58:00,118.777,118.785,118.777,118.785,197399995.0
2006-03-13 03:59:00,118.79,118.809,118.79,118.795,222200004.0
2006-03-13 04:00:00,118.798,118.806,118.788,118.806,266200002.0
2006-03-13 04:01:00,118.807,118.812,118.802,118.812,166199999.0
2006-03-13 04:02:00,118.808,118.808,118.787,118.794,272999996.0
2006-03-13 04:03:00,118.796,118.796,118.787,118.791,113199999.0
2006-03-13 04:04:00,118.799,118.811,118.799,118.81,217499999.0
2006-03-13 04:05:00,118.806,118.81,118.797,118.802,302199991.0
2006-03-13 04:06:00,118.807,118.815,118.803,118.815,370299996.0
2006-03-13 04:07:00,118.81,118.811,118.8,118.808,361799993.0
2006-03-13 04:08:00,118.81,118.821,118.806,118.821,266499997.0
2006-03-13 04:09:00,118.829,118.841,118.822,118.822,145899998.0
2006-03-13 04:10:00,118.822,118.827,118.821,118.826,259199998.0
2006-03-13 04:11:00,118.832,118.86,118.832,118.858,192399998.0
2006-03-13 04:12:00,118.863,118.863,118.848,118.85,332299994.0
2006-03-13 04:13:00,118.84,118.84,118.827,118.83,194800000.0
2006-03-13 04:14:00,118.826,118.832,118.824,118.827,155100003.0
2006-03-13 04:15:00,118.824,118.824,118.812,118.817,204700001.0
2006-03-13 04:16:00,118.812,118.823,118.812,118.82,117099998.0
2006-03-13 04:17:00,118.817,118.866,118.817,118.866,260900004.0
2006-03-13 04:18:00,118.853,118.856,118.847,118.855,94300001.0
2006-03-13 04:19:00,118.853,118.861,118.842,118.861,162299999.0
2006-03-13 04:20:00,118.858,118.861,118.856,118.861,242799999.0
2006-03-13 04:21:00,118.863,118.863,118.852,118.857,274499996.0
2006-03-13 04:22:00,118.87,118.889,118.864,118.864,274600004.0
2006-03-13 04:23:00,118.865,118.879,118.865,118.877,258999995.0
2006-03-13 04:24:00,118.87,118.881,118.87,118.875,300900002.0
2006-03-13 04:25:00,118.867,118.867,118.855,118.858,216300003.0
2006-03-13 04:26:00,118.848,118.86,118.841,118.846,192099997.0
2006-03-13 04:27:00,118.84,118.851,118.84,118.845,201899999.0
2006-03-13 04:28:00,118.854,118.859,118.854,118.857,220499996.0
2006-03-13 04:29:00,118.863,118.876,118.858,118.87,321999993.0
2006-03-13 04:30:00,118.879,118.89,118.866,118.87,187100004.0
2006-03-13 04:31:00,118.872,118.879,118.867,118.873,257399999.0
2006-03-13 04:32:00,118.87,118.885,118.863,118.885,267800004.0
2006-03-13 04:33:00,118.891,118.901,118.889,118.889,333999997.0
2006-03-13 04:34:00,118.875,118.889,118.873,118.887,190199999.0
2006-03-13 04:35:00,118.89,118.923,118.89,118.923,235000000.0
2006-03-13 04:36:00,118.917,118.921,118.914,118.918,133999999.0
2006-03-13 04:37:00,118.912,118.919,118.905,118.905,156500001.0
2006-03-13 04:38:00,118.913,118.918,118.908,118.913,169300004.0
2006-03-13 04:39:00,118.911,118.911,118.903,118.903,86700003.0
2006-03-13 04:40:00,118.901,118.901,118.894,118.894,76899997.0
2006-03-13 04:41:00,118.887,118.898,118.887,118.89,173399999.0
2006-03-13 04:42:00,118.896,118.897,118.854,118.854,137200001.0
2006-03-13 04:43:00,118.85,118.858,118.84,118.842,212900002.0
2006-03-13 04:44:00,118.844,118.853,118.842,118.845,221799995.0
2006-03-13 04:45:00,118.857,118.873,118.848,118.873,301100001.0
2006-03-13 04:46:00,118.878,118.885,118.875,118.875,292499997.0
2006-03-13 04:47:00,118.881,118.881,118.875,118.876,315800000.0
2006-03-13 04:48:00,118.872,118.872,118.857,118.871,312499994.0
2006-03-13 04:49:00,118.873,118.873,118.858,118.86,347900002.0
2006-03-13 04:50:00,118.858,118.865,118.857,118.857,146100001.0
2006-03-13 04:51:00,118.86,118.872,118.86,118.872,123300001.0
2006-03-13 04:52:00,118.877,118.882,118.87,118.87,381400004.0
2006-03-13 04:53:00,118.873,118.873,118.862,118.862,81199998.0
2006-03-13 04:54:00,118.875,118.883,118.872,118.883,319999999.0
2006-03-13 04:55:00,118.895,118.916,118.895,118.912,140500002.0
2006-03-13 04:56:00,118.905,118.909,118.904,118.908,167700002.0
2006-03-13 04:57:00,118.915,118.915,118.905,118.915,232499999.0
2006-03-13 04:58:00,118.909,118.912,118.909,118.912,55400000.0
2006-03-13 04:59:00,118.907,118.911,118.903,118.911,151999998.0
2006-03-13 05:00:00,118.911,118.911,118.882,118.89,241800002.0
2006-03-13 05:01:00,118.885,118.892,118.879,118.891,95700000.0
2006-03-13 05:02:00,118.891,118.903,118.891,118.903,199299997.0
2006-03-13 05:03:00,118.903,118.903,118.886,118.891,166900003.0
2006-03-13 05:04:00,118.9,118.9,118.887,118.897,182499996.0
2006-03-13 05:05:00,118.901,118.901,118.882,118.891,345099997.0
2006-03-13 05:06:00,118.892,118.892,118.867,118.867,169200003.0
2006-03-13 05:07:00,118.879,118.879,118.876,118.876,22599999.0
2006-03-13 05:08:00,118.881,118.881,118.87,118.877,131000002.0
2006-03-13 05:09:00,118.878,118.889,118.877,118.882,437800001.0
2006-03-13 05:10:00,118.882,118.885,118.88,118.88,375200005.0
2006-03-13 05:11:00,118.88,118.892,118.88,118.892,152300001.0
2006-03-13 05:12:00,118.89,118.895,118.89,118.895,229600002.0
2006-03-13 05:13:00,118.895,118.895,118.89,118.895,26000001.0
2006-03-13 05:14:00,118.895,118.895,118.895,118.895,288599999.0
2006-03-13 05:15:00,118.888,118.901,118.888,118.901,256999997.0
2006-03-13 05:16:00,118.903,118.903,118.89,118.903,322400002.0
2006-03-13 05:17:00,118.904,118.91,118.896,118.907,210099998.0
2006-03-13 05:18:00,118.904,118.905,118.898,118.898,107100002.0
2006-03-13 05:19:00,118.89,118.908,118.89,118.898,324099995.0
2006-03-13 05:20:00,118.91,118.91,118.904,118.904,143500002.0
2006-03-13 05:21:00,118.903,118.905,118.897,118.905,300200006.0
2006-03-13 05:22:00,118.903,118.918,118.903,118.915,258999997.0
2006-03-13 05:23:00,118.911,118.92,118.908,118.917,147600000.0
2006-03-13 05:24:00,118.918,118.918,118.912,118.913,294500008.0
2006-03-13 05:25:00,118.913,118.93,118.913,118.93,325999999.0
2006-03-13 05:26:00,118.92,118.938,118.92,118.93,266499994.0
2006-03-13 05:27:00,118.935,118.951,118.935,118.948,224799998.0
2006-03-13 05:28:00,118.935,118.936,118.926,118.936,214899997.0
2006-03-13 05:29:00,118.937,118.937,118.936,118.936,51799998.0
2006-03-13 05:30:00,118.943,118.943,118.932,118.937,178800003.0
2006-03-13 05:31:00,118.933,118.941,118.931,118.931,439000007.0
2006-03-13 05:32:00,118.926,118.933,118.92,118.927,277800002.0
2006-03-13 05:33:00,118.929,118.932,118.925,118.928,300699996.0
2006-03-13 05:34:00,118.917,118.923,118.914,118.92,471300004.0
2006-03-13 05:35:00,118.918,118.918,118.887,118.89,257400000.0
2006-03-13 05:36:00,118.891,118.891,118.877,118.877,107000000.0
2006-03-13 05:37:00,118.878,118.889,118.877,118.885,351500001.0
2006-03-13 05:38:00,118.884,118.884,118.869,118.877,193100000.0
2006-03-13 05:39:00,118.87,118.87,118.863,118.866,199400003.0
2006-03-13 05:40:00,118.863,118.863,118.85,118.863,124700000.0
2006-03-13 05:41:00,118.863,118.863,118.854,118.858,298299997.0
2006-03-13 05:42:00,118.86,118.871,118.853,118.869,186400003.0
2006-03-13 05:43:00,118.877,118.884,118.877,118.884,194700003.0
2006-03-13 05:44:00,118.881,118.907,118.881,118.906,282000003.0
2006-03-13 05:45:00,118.915,118.915,118.905,118.915,223499996.0
2006-03-13 05:46:00,118.908,118.908,118.908,118.908,11800000.0
2006-03-13 05:47:00,118.909,118.914,118.905,118.914,171599998.0
2006-03-13 05:48:00,118.908,118.908,118.898,118.905,128099998.0
2006-03-13 05:49:00,118.906,118.922,118.902,118.919,204599999.0
2006-03-13 05:50:00,118.922,118.922,118.914,118.922,94300000.0
2006-03-13 05:51:00,118.923,118.923,118.918,118.923,181200000.0
2006-03-13 05:52:00,118.918,118.918,118.908,118.908,122600003.0
2006-03-13 05:53:00,118.908,118.92,118.908,118.918,233800003.0
2006-03-13 05:54:00,118.919,118.924,118.914,118.918,252400004.0
2006-03-13 05:55:00,118.918,118.923,118.914,118.917,323600000.0
2006-03-13 05:56:00,118.915,118.915,118.907,118.91,110000002.0
2006-03-13 05:57:00,118.91,118.912,118.91,118.91,232800000.0
2006-03-13 05:58:00,118.912,118.912,118.898,118.898,271700001.0
2006-03-13 05:59:00,118.9,118.913,118.9,118.903,144699999.0
2006-03-13 06:00:00,118.898,118.902,118.891,118.902,177299999.0
2006-03-13 06:01:00,118.903,118.903,118.903,118.903,16799999.0
2006-03-13 06:02:00,118.907,118.913,118.904,118.913,169399998.0
2006-03-13 06:03:00,118.908,118.921,118.901,118.917,278000000.0
2006-03-13 06:04:00,118.906,118.915,118.906,118.91,185899999.0
2006-03-13 06:05:00,118.912,118.912,118.903,118.911,294599994.0
2006-03-13 06:06:00,118.915,118.915,118.903,118.906,195999998.0
2006-03-13 06:07:00,118.898,118.898,118.898,118.898,65400002.0
2006-03-13 06:08:00,118.9,118.9,118.878,118.885,364200001.0
2006-03-13 06:09:00,118.885,118.885,118.885,118.885,150199999.0
2006-03-13 06:10:00,118.885,118.887,118.873,118.887,222900004.0
2006-03-13 06:11:00,118.885,118.896,118.885,118.886,270499995.0
2006-03-13 06:12:00,118.877,118.89,118.877,118.887,194499999.0
2006-03-13 06:13:00,118.88,118.88,118.873,118.878,108500002.0
2006-03-13 06:14:00,118.877,118.877,118.852,118.852,263199995.0
2006-03-13 06:15:00,118.856,118.871,118.856,118.867,185100000.0
2006-03-13 06:16:00,118.878,118.881,118.874,118.878,113400000.0
2006-03-13 06:17:00,118.875,118.875,118.875,118.875,139000000.0
2006-03-13 06:18:00,118.872,118.875,118.863,118.863,131399997.0
2006-03-13 06:19:00,118.863,118.87,118.862,118.863,329500006.0
2006-03-13 06:20:00,118.858,118.864,118.857,118.857,350400000.0
2006-03-13 06:21:00,118.856,118.86,118.846,118.853,214899996.0
2006-03-13 06:22:00,118.853,118.853,118.843,118.848,172799996.0
2006-03-13 06:23:00,118.848,118.848,118.833,118.845,176700001.0
2006-03-13 06:24:00,118.838,118.843,118.829,118.829,275399996.0
2006-03-13 06:25:00,118.817,118.825,118.817,118.825,283399997.0
2006-03-13 06:26:00,118.82,118.833,118.817,118.828,267000000.0
2006-03-13 06:27:00,118.838,118.841,118.827,118.837,125600003.0
2006-03-13 06:28:00,118.832,118.841,118.832,118.835,146600004.0
2006-03-13 06:29:00,118.828,118.842,118.823,118.831,335900002.0
2006-03-13 06:30:00,118.832,118.835,118.831,118.831,274000002.0
2006-03-13 06:31:00,118.819,118.83,118.819,118.822,268600000.0
2006-03-13 06:32:00,118.829,118.833,118.823,118.831,249499999.0
2006-03-13 06:33:00,118.828,118.832,118.822,118.822,203700003.0
2006-03-13 06:34:00,118.82,118.827,118.816,118.82,224400000.0
2006-03-13 06:35:00,118.827,118.833,118.82,118.821,258099998.0
2006-03-13 06:36:00,118.82,118.82,118.818,118.818,89400000.0
2006-03-13 06:37:00,118.822,118.829,118.821,118.825,187000004.0
2006-03-13 06:38:00,118.825,118.825,118.813,118.82,227499998.0
2006-03-13 06:39:00,118.827,118.835,118.822,118.822,354299999.0
2006-03-13 06:40:00,118.828,118.842,118.826,118.842,206599998.0
2006-03-13 06:41:00,118.841,118.841,118.822,118.822,90899998.0
2006-03-13 06:42:00,118.818,118.818,118.805,118.815,280699991.0
2006-03-13 06:43:00,118.817,118.82,118.806,118.813,344399996.0
2006-03-13 06:44:00,118.815,118.815,118.81,118.81,25900000.0
2006-03-13 06:45:00,118.805,118.817,118.805,118.807,315700003.0
2006-03-13 06:46:00,118.815,118.817,118.81,118.817,212199996.0
2006-03-13 06:47:00,118.807,118.816,118.807,118.81,124600000.0
2006-03-13 06:48:00,118.804,118.813,118.8,118.8,258200002.0
2006-03-13 06:49:00,118.81,118.81,118.798,118.809,190499999.0
2006-03-13 06:50:00,118.814,118.814,118.804,118.806,137900000.0
2006-03-13 06:51:00,118.805,118.805,118.797,118.797,274600002.0
2006-03-13 06:52:00,118.803,118.803,118.788,118.788,448699998.0
2006-03-13 06:53:00,118.783,118.792,118.783,118.784,243800001.0
2006-03-13 06:54:00,118.782,118.782,118.775,118.782,134400002.0
2006-03-13 06:55:00,118.777,118.789,118.776,118.786,181000001.0
2006-03-13 06:56:00,118.788,118.81,118.786,118.807,150299996.0
2006-03-13 06:57:00,118.818,118.822,118.813,118.814,195799999.0
2006-03-13 06:58:00,118.81,118.81,118.807,118.81,251400000.0
2006-03-13 06:59:00,118.815,118.815,118.807,118.815,213699998.0
2006-03-13 07:00:00,118.813,118.828,118.813,118.827,92299997.0
2006-03-13 07:01:00,118.821,118.837,118.82,118.837,263300001.0
2006-03-13 07:02:00,118.841,118.842,118.836,118.836,144499998.0
2006-03-13 07:03:00,118.833,118.833,118.823,118.823,326300003.0
2006-03-13 07:04:00,118.828,118.829,118.82,118.82,293099999.0
2006-03-13 07:05:00,118.82,118.825,118.809,118.818,245499997.0
2006-03-13 07:06:00,118.808,118.812,118.804,118.808,110000002.0
2006-03-13 07:07:00,118.819,118.824,118.815,118.818,273600002.0
2006-03-13 07:08:00,118.805,118.822,118.805,118.822,203099999.0
2006-03-13 07:09:00,118.826,118.831,118.822,118.822,232699995.0
2006-03-13 07:10:00,118.816,118.823,118.81,118.81,224400001.0
2006-03-13 07:11:00,118.818,118.823,118.813,118.819,234599997.0
2006-03-13 07:12:00,118.828,118.829,118.824,118.829,60900001.0
2006-03-13 07:13:00,118.827,118.833,118.822,118.833,226999999.0
2006-03-13 07:14:00,118.833,118.833,118.828,118.83,196499999.0
2006-03-13 07:15:00,118.833,118.833,118.823,118.833,122000002.0
2006-03-13 07:16:00,118.838,118.841,118.831,118.84,223500000.0
2006-03-13 07:17:00,118.837,118.837,118.832,118.834,196099998.0
2006-03-13 07:18:00,118.835,118.837,118.824,118.837,314500002.0
2006-03-13 07:19:00,118.838,118.843,118.836,118.843,101800002.0
2006-03-13 07:20:00,118.848,118.86,118.848,118.856,288600003.0
2006-03-13 07:21:00,118.855,118.863,118.85,118.863,243699999.0
2006-03-13 07:22:00,118.863,118.883,118.863,118.883,193000000.0
2006-03-13 07:23:00,118.874,118.874,118.865,118.869,235400004.0
2006-03-13 07:24:00,118.865,118.868,118.852,118.852,241499999.0
2006-03-13 07:25:00,118.848,118.871,118.848,118.871,260200000.0
2006-03-13 07:26:00,118.874,118.886,118.874,118.88,94400003.0
2006-03-13 07:27:00,118.877,118.889,118.876,118.877,307299994.0
2006-03-13 07:28:00,118.885,118.885,118.88,118.885,122100001.0
2006-03-13 07:29:00,118.882,118.882,118.865,118.877,273599998.0
2006-03-13 07:30:00,118.871,118.878,118.869,118.869,312000005.0
2006-03-13 07:31:00,118.869,118.869,118.836,118.845,280800002.0
2006-03-13 07:32:00,118.84,118.847,118.838,118.845,382699997.0
2006-03-13 07:33:00,118.843,118.843,118.834,118.838,133799996.0
2006-03-13 07:34:00,118.838,118.847,118.833,118.838,250900001.0
2006-03-13 07:35:00,118.823,118.828,118.82,118.82,164800001.0
2006-03-13 07:36:00,118.827,118.833,118.822,118.833,153799999.0
2006-03-13 07:37:00,118.828,118.832,118.822,118.832,181000000.0
2006-03-13 07:38:00,118.822,118.828,118.82,118.828,178600002.0
2006-03-13 07:39:00,118.819,118.832,118.819,118.828,239599999.0
2006-03-13 07:40:00,118.822,118.822,118.81,118.81,190799997.0
2006-03-13 07:41:00,118.81,118.817,118.806,118.817,327699996.0
2006-03-13 07:42:00,118.81,118.813,118.807,118.807,16800000.0
2006-03-13 07:43:00,118.815,118.817,118.81,118.817,95999999.0
2006-03-13 07:44:00,118.812,118.823,118.812,118.814,224400004.0
2006-03-13 07:45:00,118.81,118.815,118.808,118.815,93399998.0
2006-03-13 07:46:00,118.817,118.821,118.817,118.821,252099998.0
2006-03-13 07:47:00,118.819,118.831,118.819,118.822,229400001.0
2006-03-13 07:48:00,118.821,118.821,118.812,118.812,440200006.0
2006-03-13 07:49:00,118.822,118.833,118.822,118.833,55800002.0
2006-03-13 07:50:00,118.828,118.83,118.822,118.822,96799998.0
2006-03-13 07:51:00,118.825,118.825,118.825,118.825,63100003.0
2006-03-13 07:52:00,118.82,118.832,118.819,118.832,100599998.0
2006-03-13 07:53:00,118.838,118.847,118.838,118.84,333199998.0
2006-03-13 07:54:00,118.84,118.843,118.831,118.835,212199996.0
2006-03-13 07:55:00,118.836,118.836,118.823,118.823,288700000.0
2006-03-13 07:56:00,118.822,118.825,118.815,118.82,201800004.0
2006-03-13 07:57:00,118.831,118.837,118.82,118.828,264099999.0
2006-03-13 07:58:00,118.822,118.825,118.817,118.825,324600011.0
2006-03-13 07:59:00,118.827,118.836,118.825,118.836,105300001.0
2006-03-13 08:00:00,118.833,118.849,118.833,118.834,300499998.0
2006-03-13 08:01:00,118.837,118.839,118.823,118.83,248499997.0
2006-03-13 08:02:00,118.839,118.839,118.834,118.834,132600002.0
2006-03-13 08:03:00,118.831,118.845,118.831,118.845,117899999.0
2006-03-13 08:04:00,118.843,118.843,118.83,118.838,110699998.0
2006-03-13 08:05:00,118.844,118.844,118.825,118.825,169100000.0
2006-03-13 08:06:00,118.831,118.852,118.831,118.838,191500000.0
2006-03-13 08:07:00,118.841,118.846,118.834,118.834,211799996.0
2006-03-13 08:08:00,118.837,118.84,118.832,118.832,195799999.0
2006-03-13 08:09:00,118.839,118.872,118.839,118.872,215200002.0
2006-03-13 08:10:00,118.868,118.884,118.865,118.88,319899996.0
2006-03-13 08:11:00,118.876,118.876,118.85,118.85,186299999.0
2006-03-13 08:12:00,118.849,118.857,118.837,118.857,417499999.0
2006-03-13 08:13:00,118.856,118.868,118.856,118.864,440500000.0
2006-03-13 08:14:00,118.858,118.863,118.855,118.858,153900001.0
2006-03-13 08:15:00,118.866,118.871,118.866,118.869,173599998.0
2006-03-13 08:16:00,118.87,118.87,118.865,118.869,221499998.0
2006-03-13 08:17:00,118.865,118.866,118.851,118.851,137599997.0
2006-03-13 08:18:00,118.857,118.882,118.855,118.882,215200000.0
2006-03-13 08:19:00,118.883,118.892,118.878,118.878,143400001.0
2006-03-13 08:20:00,118.869,118.869,118.86,118.861,139500002.0
2006-03-13 08:21:00,118.864,118.877,118.864,118.875,184400002.0
2006-03-13 08:22:00,118.877,118.877,118.87,118.872,85200001.0
2006-03-13 08:23:00,118.873,118.881,118.872,118.872,156100002.0
2006-03-13 08:24:00,118.872,118.872,118.86,118.86,258400002.0
2006-03-13 08:25:00,118.865,118.868,118.855,118.86,307799997.0
2006-03-13 08:26:00,118.858,118.862,118.853,118.853,42400000.0
2006-03-13 08:27:00,118.851,118.853,118.845,118.845,176899999.0
2006-03-13 08:28:00,118.839,118.85,118.839,118.848,177800004.0
2006-03-13 08:29:00,118.85,118.855,118.847,118.855,292700005.0
2006-03-13 08:30:00,118.849,118.849,118.847,118.847,51500000.0
2006-03-13 08:31:00,118.847,118.86,118.847,118.855,392999998.0
2006-03-13 08:32:00,118.858,118.858,118.849,118.85,57600000.0
2006-03-13 08:33:00,118.852,118.852,118.84,118.845,244100002.0
2006-03-13 08:34:00,118.855,118.855,118.838,118.845,245400007.0
2006-03-13 08:35:00,118.855,118.855,118.852,118.855,140600001.0
2006-03-13 08:36:00,118.85,118.855,118.85,118.85,123500000.0
2006-03-13 08:37:00,118.857,118.859,118.849,118.851,97799999.0
2006-03-13 08:38:00,118.852,118.861,118.852,118.861,110099998.0
2006-03-13 08:39:00,118.862,118.871,118.862,118.867,64799998.0
2006-03-13 08:40:00,118.873,118.873,118.863,118.866,273400003.0
2006-03-13 08:41:00,118.866,118.866,118.851,118.858,241999998.0
2006-03-13 08:42:00,118.865,118.87,118.861,118.861,191500001.0
2006-03-13 08:43:00,118.864,118.868,118.864,118.868,12000000.0
2006-03-13 08:44:00,118.869,118.874,118.866,118.869,343700002.0
2006-03-13 08:45:00,118.868,118.875,118.868,118.875,283699998.0
2006-03-13 08:46:00,118.87,118.87,118.863,118.867,165000001.0
2006-03-13 08:47:00,118.869,118.876,118.864,118.87,449900003.0
2006-03-13 08:48:00,118.865,118.875,118.864,118.868,127300000.0
2006-03-13 08:49:00,118.865,118.865,118.858,118.858,183400003.0
2006-03-13 08:50:00,118.854,118.858,118.845,118.845,132100001.0
2006-03-13 08:51:00,118.838,118.842,118.833,118.839,244900003.0
2006-03-13 08:52:00,118.844,118.844,118.832,118.839,263899996.0
2006-03-13 08:53:00,118.835,118.845,118.835,118.837,248900004.0
2006-03-13 08:54:00,118.843,118.845,118.832,118.842,304000002.0
2006-03-13 08:55:00,118.838,118.853,118.838,118.846,160999994.0
2006-03-13 08:56:00,118.855,118.857,118.847,118.847,191699994.0
2006-03-13 08:57:00,118.85,118.855,118.85,118.85,172300001.0
2006-03-13 08:58:00,118.843,118.843,118.829,118.842,200699999.0
2006-03-13 08:59:00,118.845,118.855,118.843,118.85,297999999.0
2006-03-13 09:00:00,118.854,118.856,118.845,118.845,281599998.0
2006-03-13 09:01:00,118.853,118.853,118.845,118.847,294199996.0
2006-03-13 09:02:00,118.845,118.851,118.842,118.842,174599997.0
2006-03-13 09:03:00,118.848,118.851,118.841,118.841,79000003.0
2006-03-13 09:04:00,118.845,118.845,118.837,118.84,212100003.0
2006-03-13 09:05:00,118.844,118.844,118.833,118.837,193100005.0
2006-03-13 09:06:00,118.835,118.844,118.835,118.84,278699998.0
2006-03-13 09:07:00,118.842,118.852,118.842,118.845,81599998.0
2006-03-13 09:08:00,118.847,118.853,118.842,118.85,132100005.0
2006-03-13 09:09:00,118.85,118.854,118.844,118.85,327899998.0
2006-03-13 09:10:00,118.842,118.854,118.842,118.842,397500005.0
2006-03-13 09:11:00,118.846,118.852,118.842,118.844,189600001.0
2006-03-13 09:12:00,118.839,118.853,118.839,118.853,329599999.0
2006-03-13 09:13:00,118.853,118.853,118.84,118.847,337699996.0
2006-03-13 09:14:00,118.848,118.851,118.84,118.84,142000003.0
2006-03-13 09:15:00,118.848,118.853,118.84,118.85,359900002.0
2006-03-13 09:16:00,118.836,118.841,118.834,118.836,183100003.0
2006-03-13 09:17:00,118.834,118.84,118.831,118.834,167199997.0
2006-03-13 09:18:00,118.83,118.83,118.821,118.827,202899996.0
2006-03-13 09:19:00,118.833,118.842,118.832,118.838,184499999.0
2006-03-13 09:20:00,118.847,118.858,118.836,118.855,359399993.0
2006-03-13 09:21:00,118.869,118.871,118.857,118.857,259300000.0
2006-03-13 09:22:00,118.861,118.873,118.86,118.873,220300001.0
2006-03-13 09:23:00,118.872,118.889,118.872,118.885,225000001.0
2006-03-13 09:24:00,118.875,118.894,118.875,118.883,381600003.0
2006-03-13 09:25:00,118.888,118.905,118.888,118.899,252099998.0
2006-03-13 09:26:00,118.901,118.901,118.885,118.885,151500000.0
2006-03-13 09:27:00,118.887,118.888,118.876,118.88,81500001.0
2006-03-13 09:28:00,118.878,118.878,118.872,118.872,145999996.0
2006-03-13 09:29:00,118.868,118.881,118.868,118.876,177500000.0
2006-03-13 09:30:00,118.877,118.877,118.852,118.859,214999999.0
2006-03-13 09:31:00,118.866,118.868,118.858,118.858,171300000.0
2006-03-13 09:32:00,118.865,118.871,118.863,118.867,126899999.0
2006-03-13 09:33:00,118.858,118.861,118.851,118.86,384199998.0
2006-03-13 09:34:00,118.855,118.863,118.855,118.863,153300001.0
2006-03-13 09:35:00,118.87,118.871,118.856,118.859,230799998.0
2006-03-13 09:36:00,118.856,118.862,118.85,118.852,316900006.0
2006-03-13 09:37:00,118.85,118.85,118.8,118.8,131600002.0
2006-03-13 09:38:00,118.794,118.803,118.767,118.803,199800004.0
2006-03-13 09:39:00,118.803,118.829,118.803,118.819,202899994.0
2006-03-13 09:40:00,118.825,118.832,118.816,118.818,266000001.0
2006-03-13 09:41:00,118.812,118.822,118.805,118.822,283900000.0
2006-03-13 09:42:00,118.823,118.823,118.819,118.823,154799997.0
2006-03-13 09:43:00,118.836,118.837,118.815,118.817,235300003.0
2006-03-13 09:44:00,118.828,118.848,118.828,118.838,378600007.0
2006-03-13 09:45:00,118.837,118.842,118.829,118.842,136000001.0
2006-03-13 09:46:00,118.848,118.852,118.844,118.845,150099998.0
2006-03-13 09:47:00,118.844,118.846,118.836,118.844,339800002.0
2006-03-13 09:48:00,118.839,118.861,118.839,118.861,199000004.0
2006-03-13 09:49:00,118.858,118.89,118.858,118.873,391900003.0
2006-03-13 09:50:00,118.875,118.901,118.875,118.895,183200001.0
2006-03-13 09:51:00,118.885,118.885,118.875,118.884,158400002.0
2006-03-13 09:52:00,118.877,118.877,118.86,118.865,94700001.0
2006-03-13 09:53:00,118.853,118.853,118.812,118.812,142299997.0
2006-03-13 09:54:00,118.808,118.827,118.805,118.817,211399994.0
2006-03-13 09:55:00,118.83,118.836,118.818,118.827,337699998.0
2006-03-13 09:56:00,118.82,118.823,118.815,118.817,256299999.0
2006-03-13 09:57:00,118.81,118.814,118.791,118.8,87300001.0
2006-03-13 09:58:00,118.802,118.802,118.794,118.798,309200001.0
2006-03-13 09:59:00,118.802,118.815,118.791,118.803,189199999.0
2006-03-13 10:00:00,118.798,118.804,118.781,118.781,351699994.0
2006-03-13 10:01:00,118.781,118.781,118.755,118.764,224800003.0
2006-03-13 10:02:00,118.767,118.767,118.751,118.763,370699998.0
2006-03-13 10:03:00,118.769,118.776,118.763,118.77,239300000.0
2006-03-13 10:04:00,118.768,118.777,118.766,118.77,352599993.0
2006-03-13 10:05:00,118.78,118.799,118.78,118.795,292699998.0
2006-03-13 10:06:00,118.798,118.806,118.795,118.806,173200000.0
2006-03-13 10:07:00,118.804,118.829,118.804,118.823,202800001.0
2006-03-13 10:08:00,118.82,118.828,118.815,118.825,335200000.0
2006-03-13 10:09:00,118.833,118.833,118.825,118.825,153899998.0
2006-03-13 10:10:00,118.827,118.831,118.82,118.821,240300000.0
2006-03-13 10:11:00,118.833,118.841,118.833,118.835,136499999.0
2006-03-13 10:12:00,118.839,118.851,118.833,118.846,177700001.0
2006-03-13 10:13:00,118.857,118.878,118.857,118.871,213799999.0
2006-03-13 10:14:00,118.863,118.871,118.857,118.867,271599995.0
2006-03-13 10:15:00,118.862,118.862,118.841,118.841,466699998.0
2006-03-13 10:16:00,118.842,118.845,118.822,118.838,199499999.0
2006-03-13 10:17:00,118.84,118.84,118.829,118.829,285500001.0
2006-03-13 10:18:00,118.829,118.846,118.827,118.84,188900002.0
2006-03-13 10:19:00,118.834,118.85,118.83,118.85,293700002.0
2006-03-13 10:20:00,118.854,118.856,118.845,118.856,176000000.0
2006-03-13 10:21:00,118.853,118.865,118.853,118.862,122600002.0
2006-03-13 10:22:00,118.865,118.865,118.856,118.863,282599999.0
2006-03-13 10:23:00,118.86,118.86,118.852,118.858,187999999.0
2006-03-13 10:24:00,118.86,118.879,118.86,118.879,139700001.0
2006-03-13 10:25:00,118.882,118.889,118.875,118.883,366899993.0
2006-03-13 10:26:00,118.882,118.882,118.872,118.882,174399997.0
2006-03-13 10:27:00,118.875,118.875,118.846,118.847,189500001.0
2006-03-13 10:28:00,118.852,118.852,118.838,118.846,138000005.0
2006-03-13 10:29:00,118.841,118.849,118.841,118.848,176999998.0
2006-03-13 10:30:00,118.854,118.854,118.842,118.845,110700000.0
2006-03-13 10:31:00,118.852,118.852,118.843,118.85,149699999.0
2006-03-13 10:32:00,118.854,118.864,118.851,118.854,194300000.0
2006-03-13 10:33:00,118.859,118.869,118.856,118.858,30500000.0
2006-03-13 10:34:00,118.868,118.893,118.868,118.888,259099998.0
2006-03-13 10:35:00,118.902,118.931,118.902,118.928,52500000.0
2006-03-13 10:36:00,118.916,118.916,118.889,118.891,122000001.0
2006-03-13 10:37:00,118.898,118.898,118.892,118.898,130900000.0
2006-03-13 10:38:00,118.907,118.907,118.903,118.904,333500004.0
2006-03-13 10:39:00,118.909,118.94,118.909,118.94,264799998.0
2006-03-13 10:40:00,118.957,118.963,118.957,118.963,79100003.0
2006-03-13 10:41:00,118.976,118.977,118.966,118.966,137599999.0
2006-03-13 10:42:00,118.966,118.966,118.951,118.959,176800001.0
2006-03-13 10:43:00,118.955,118.955,118.923,118.923,150699998.0
2006-03-13 10:44:00,118.92,118.929,118.916,118.916,157500002.0
2006-03-13 10:45:00,118.925,118.935,118.92,118.92,119600003.0
2006-03-13 10:46:00,118.916,118.916,118.888,118.888,97999998.0
2006-03-13 10:47:00,118.887,118.892,118.882,118.882,223200001.0
2006-03-13 10:48:00,118.88,118.88,118.865,118.865,25999999.0
2006-03-13 10:49:00,118.859,118.867,118.856,118.867,165500001.0
2006-03-13 10:50:00,118.857,118.857,118.842,118.842,264300002.0
2006-03-13 10:51:00,118.84,118.851,118.84,118.851,309000000.0
2006-03-13 10:52:00,118.85,118.85,118.835,118.835,273300001.0
2006-03-13 10:53:00,118.841,118.863,118.841,118.863,204699997.0
2006-03-13 10:54:00,118.865,118.883,118.865,118.872,211899998.0
2006-03-13 10:55:00,118.866,118.87,118.858,118.858,275600000.0
2006-03-13 10:56:00,118.863,118.88,118.863,118.88,248099999.0
2006-03-13 10:57:00,118.882,118.908,118.882,118.906,361500001.0
2006-03-13 10:58:00,118.91,118.92,118.909,118.917,171699997.0
2006-03-13 10:59:00,118.928,118.934,118.925,118.927,133500001.0
2006-03-13 11:00:00,118.931,118.939,118.925,118.93,241199995.0
2006-03-13 11:01:00,118.926,118.926,118.912,118.915,338299998.0
2006-03-13 11:02:00,118.917,118.917,118.9,118.912,149299998.0
2006-03-13 11:03:00,118.912,118.912,118.899,118.899,188699997.0
2006-03-13 11:04:00,118.888,118.888,118.856,118.874,202500002.0
2006-03-13 11:05:00,118.88,118.899,118.88,118.887,287299997.0
2006-03-13 11:06:00,118.906,118.946,118.906,118.942,287499999.0
2006-03-13 11:07:00,118.923,118.923,118.899,118.899,95199999.0
2006-03-13 11:08:00,118.9,118.906,118.893,118.904,225199998.0
2006-03-13 11:09:00,118.902,118.902,118.887,118.891,223900000.0
2006-03-13 11:10:00,118.892,118.892,118.88,118.887,142299998.0
2006-03-13 11:11:00,118.886,118.89,118.883,118.89,129700001.0
2006-03-13 11:12:00,118.89,118.89,118.879,118.89,293000000.0
2006-03-13 11:13:00,118.876,118.876,118.852,118.855,140800003.0
2006-03-13 11:14:00,118.858,118.863,118.851,118.862,292600005.0
2006-03-13 11:15:00,118.864,118.881,118.864,118.875,139200000.0
2006-03-13 11:16:00,118.873,118.889,118.873,118.888,150300003.0
2006-03-13 11:17:00,118.88,118.88,118.866,118.875,192499998.0
2006-03-13 11:18:00,118.885,118.905,118.885,118.905,215500002.0
2006-03-13 11:19:00,118.896,118.899,118.882,118.882,398600001.0
2006-03-13 11:20:00,118.883,118.883,118.868,118.87,287800003.0
2006-03-13 11:21:00,118.868,118.874,118.865,118.865,156100003.0
2006-03-13 11:22:00,118.867,118.867,118.856,118.867,256799999.0
2006-03-13 11:23:00,118.88,118.892,118.88,118.885,239300000.0
2006-03-13 11:24:00,118.878,118.881,118.874,118.875,273200005.0
2006-03-13 11:25:00,118.874,118.88,118.867,118.875,158300001.0
2006-03-13 11:26:00,118.879,118.879,118.871,118.871,175299997.0
2006-03-13 11:27:00,118.878,118.883,118.873,118.881,149900003.0
2006-03-13 11:28:00,118.873,118.889,118.873,118.889,211699999.0
2006-03-13 11:29:00,118.885,118.891,118.879,118.879,208500001.0
2006-03-13 11:30:00,118.882,118.891,118.882,118.887,215600003.0
2006-03-13 11:31:00,118.886,118.886,118.879,118.886,245300002.0
2006-03-13 11:32:00,118.886,118.886,118.868,118.875,214600001.0
2006-03-13 11:33:00,118.885,118.885,118.874,118.878,169200001.0
2006-03-13 11:34:00,118.878,118.878,118.862,118.862,220600000.0
2006-03-13 11:35:00,118.862,118.875,118.862,118.875,122200004.0
2006-03-13 11:36:00,118.875,118.881,118.869,118.869,225800002.0
2006-03-13 11:37:00,118.867,118.874,118.86,118.874,201400000.0
2006-03-13 11:38:00,118.88,118.883,118.88,118.882,114799996.0
2006-03-13 11:39:00,118.887,118.887,118.875,118.883,184299999.0
2006-03-13 11:40:00,118.877,118.892,118.877,118.892,220400002.0
2006-03-13 11:41:00,118.891,118.893,118.883,118.887,206000001.0
2006-03-13 11:42:00,118.885,118.885,118.88,118.885,189799997.0
2006-03-13 11:43:00,118.886,118.889,118.872,118.872,294000000.0
2006-03-13 11:44:00,118.882,118.893,118.882,118.887,208699999.0
2006-03-13 11:45:00,118.893,118.896,118.878,118.896,250000006.0
2006-03-13 11:46:00,118.892,118.892,118.882,118.892,110899999.0
2006-03-13 11:47:00,118.89,118.891,118.884,118.891,217700002.0
2006-03-13 11:48:00,118.893,118.9,118.88,118.891,306600005.0
2006-03-13 11:49:00,118.895,118.895,118.888,118.89,199400001.0
2006-03-13 11:50:00,118.888,118.9,118.885,118.896,330899993.0
2006-03-13 11:51:00,118.887,118.909,118.887,118.906,356600005.0
2006-03-13 11:52:00,118.914,118.914,118.905,118.907,280100003.0
2006-03-13 11:53:00,118.9,118.91,118.9,118.91,225199999.0
2006-03-13 11:54:00,118.913,118.913,118.898,118.898,373300000.0
2006-03-13 11:55:00,118.893,118.902,118.891,118.902,272099998.0
2006-03-13 11:56:00,118.908,118.921,118.908,118.91,318500001.0
2006-03-13 11:57:00,118.909,118.913,118.905,118.909,267100002.0
2006-03-13 11:58:00,118.912,118.912,118.905,118.907,109699999.0
2006-03-13 11:59:00,118.903,118.928,118.903,118.92,242100003.0
2006-03-13 12:00:00,118.925,118.94,118.925,118.93,249599998.0
2006-03-13 12:01:00,118.933,118.933,118.92,118.92,253700003.0
2006-03-13 12:02:00,118.925,118.935,118.919,118.925,110699999.0
2006-03-13 12:03:00,118.933,118.933,118.921,118.923,211899999.0
2006-03-13 12:04:00,118.93,118.93,118.909,118.909,222600004.0
2006-03-13 12:05:00,118.907,118.907,118.891,118.899,215499994.0
2006-03-13 12:06:00,118.89,118.898,118.888,118.89,324500000.0
2006-03-13 12:07:00,118.891,118.891,118.865,118.868,250999997.0
2006-03-13 12:08:00,118.862,118.869,118.852,118.852,161499998.0
2006-03-13 12:09:00,118.851,118.865,118.85,118.858,333500005.0
2006-03-13 12:10:00,118.86,118.861,118.85,118.858,213100007.0
2006-03-13 12:11:00,118.869,118.892,118.868,118.872,350100003.0
2006-03-13 12:12:00,118.88,118.882,118.87,118.877,173199998.0
2006-03-13 12:13:00,118.877,118.893,118.875,118.893,170199999.0
2006-03-13 12:14:00,118.892,118.892,118.877,118.878,306299998.0
2006-03-13 12:15:00,118.885,118.885,118.88,118.88,228800002.0
2006-03-13 12:16:00,118.879,118.891,118.879,118.883,319900001.0
2006-03-13 12:17:00,118.879,118.888,118.877,118.888,323899999.0
2006-03-13 12:18:00,118.882,118.891,118.882,118.882,145099998.0
2006-03-13 12:19:00,118.88,118.888,118.88,118.885,444899995.0
2006-03-13 12:20:00,118.879,118.887,118.871,118.887,227599993.0
2006-03-13 12:21:00,118.893,118.893,118.883,118.886,206999999.0
2006-03-13 12:22:00,118.883,118.885,118.88,118.885,197200001.0
2006-03-13 12:23:00,118.878,118.88,118.865,118.865,109199999.0
2006-03-13 12:24:00,118.865,118.865,118.858,118.865,152299999.0
2006-03-13 12:25:00,118.858,118.865,118.857,118.865,220900002.0
2006-03-13 12:26:00,118.865,118.865,118.86,118.865,235300000.0
2006-03-13 12:27:00,118.862,118.862,118.849,118.857,210600003.0
2006-03-13 12:28:00,118.855,118.862,118.855,118.855,206600001.0
2006-03-13 12:29:00,118.853,118.857,118.849,118.852,202299999.0
2006-03-13 12:30:00,118.853,118.87,118.853,118.866,241800002.0
2006-03-13 12:31:00,118.868,118.875,118.868,118.875,36700001.0
2006-03-13 12:32:00,118.872,118.872,118.862,118.862,230300000.0
2006-03-13 12:33:00,118.874,118.875,118.867,118.875,262599997.0
2006-03-13 12:34:00,118.878,118.884,118.876,118.881,325199994.0
2006-03-13 12:35:00,118.887,118.893,118.884,118.893,382299992.0
2006-03-13 12:36:00,118.89,118.89,118.879,118.89,281200000.0
2006-03-13 12:37:00,118.888,118.891,118.88,118.882,117299996.0
2006-03-13 12:38:00,118.882,118.89,118.882,118.882,200499994.0
2006-03-13 12:39:00,118.887,118.891,118.885,118.889,181300004.0
2006-03-13 12:40:00,118.893,118.893,118.885,118.89,294700001.0
2006-03-13 12:41:00,118.89,118.895,118.885,118.89,201399998.0
2006-03-13 12:42:00,118.898,118.898,118.883,118.895,196700001.0
2006-03-13 12:43:00,118.895,118.895,118.887,118.89,82799998.0
2006-03-13 12:44:00,118.893,118.898,118.883,118.883,399500006.0
2006-03-13 12:45:00,118.895,118.895,118.881,118.886,459999997.0
2006-03-13 12:46:00,118.887,118.893,118.883,118.888,365900006.0
2006-03-13 12:47:00,118.895,118.895,118.885,118.89,259900000.0
2006-03-13 12:48:00,118.89,118.898,118.884,118.888,284000002.0
2006-03-13 12:49:00,118.881,118.881,118.872,118.878,357100001.0
2006-03-13 12:50:00,118.872,118.882,118.87,118.87,209499998.0
2006-03-13 12:51:00,118.876,118.882,118.874,118.874,268300001.0
2006-03-13 12:52:00,118.869,118.869,118.868,118.868,6000000.0
2006-03-13 12:53:00,118.861,118.873,118.861,118.873,205199996.0
2006-03-13 12:54:00,118.868,118.868,118.854,118.865,211500002.0
2006-03-13 12:55:00,118.867,118.87,118.854,118.857,324199998.0
2006-03-13 12:56:00,118.858,118.871,118.858,118.871,37000000.0
2006-03-13 12:57:00,118.873,118.875,118.865,118.865,252499995.0
2006-03-13 12:58:00,118.865,118.875,118.862,118.87,259400002.0
2006-03-13 12:59:00,118.875,118.883,118.87,118.883,405599998.0
2006-03-13 13:00:00,118.885,118.885,118.877,118.883,111800001.0
2006-03-13 13:01:00,118.881,118.889,118.881,118.882,173800000.0
2006-03-13 13:02:00,118.877,118.887,118.854,118.872,231100001.0
2006-03-13 13:03:00,118.87,118.875,118.87,118.875,100600000.0
2006-03-13 13:04:00,118.865,118.868,118.854,118.854,261200000.0
2006-03-13 13:05:00,118.85,118.86,118.85,118.858,579400003.0
2006-03-13 13:06:00,118.858,118.858,118.857,118.857,15600000.0
2006-03-13 13:07:00,118.857,118.863,118.854,118.863,81600000.0
2006-03-13 13:08:00,118.862,118.862,118.848,118.861,318800001.0
2006-03-13 13:09:00,118.865,118.865,118.857,118.857,83799999.0
2006-03-13 13:10:00,118.863,118.863,118.853,118.857,199400001.0
2006-03-13 13:11:00,118.851,118.862,118.85,118.862,188999997.0
2006-03-13 13:12:00,118.858,118.862,118.852,118.859,274600004.0
2006-03-13 13:13:00,118.865,118.865,118.855,118.855,141900002.0
2006-03-13 13:14:00,118.858,118.868,118.856,118.86,278699995.0
2006-03-13 13:15:00,118.86,118.864,118.856,118.864,235100006.0
2006-03-13 13:16:00,118.856,118.86,118.853,118.858,267900005.0
2006-03-13 13:17:00,118.858,118.859,118.854,118.854,194700001.0
2006-03-13 13:18:00,118.862,118.862,118.854,118.86,63299998.0
2006-03-13 13:19:00,118.858,118.858,118.849,118.852,125699995.0
2006-03-13 13:20:00,118.855,118.862,118.851,118.851,120599999.0
2006-03-13 13:21:00,118.867,118.888,118.867,118.885,91200002.0
2006-03-13 13:22:00,118.883,118.888,118.867,118.867,353800000.0
2006-03-13 13:23:00,118.859,118.862,118.853,118.862,252199997.0
2006-03-13 13:24:00,118.863,118.865,118.86,118.86,230900000.0
2006-03-13 13:25:00,118.865,118.882,118.865,118.882,100899997.0
2006-03-13 13:26:00,118.877,118.88,118.877,118.88,212000000.0
2006-03-13 13:27:00,118.876,118.88,118.873,118.874,169699999.0
2006-03-13 13:28:00,118.878,118.883,118.876,118.879,150300004.0
2006-03-13 13:29:00,118.88,118.882,118.872,118.882,291299997.0
2006-03-13 13:30:00,118.883,118.883,118.875,118.877,233399999.0
2006-03-13 13:31:00,118.879,118.88,118.872,118.873,98300000.0
2006-03-13 13:32:00,118.873,118.878,118.86,118.86,316000000.0
2006-03-13 13:33:00,118.865,118.865,118.857,118.857,338100002.0
2006-03-13 13:34:00,118.85,118.855,118.85,118.855,233099997.0
2006-03-13 13:35:00,118.853,118.855,118.847,118.85,441899998.0
2006-03-13 13:36:00,118.852,118.872,118.852,118.872,269099995.0
2006-03-13 13:37:00,118.879,118.883,118.871,118.883,125199998.0
2006-03-13 13:38:00,118.882,118.891,118.878,118.886,246600001.0
2006-03-13 13:39:00,118.897,118.897,118.891,118.891,145699998.0
2006-03-13 13:40:00,118.892,118.905,118.892,118.898,314000000.0
2006-03-13 13:41:00,118.895,118.933,118.895,118.933,235700001.0
2006-03-13 13:42:00,118.945,118.945,118.94,118.945,92000000.0
2006-03-13 13:43:00,118.947,118.953,118.942,118.953,168900002.0
2006-03-13 13:44:00,118.954,118.954,118.94,118.941,340800002.0
2006-03-13 13:45:00,118.941,118.951,118.939,118.944,190100003.0
2006-03-13 13:46:00,118.945,118.949,118.938,118.938,186500000.0
2006-03-13 13:47:00,118.947,118.95,118.938,118.947,264999999.0
2006-03-13 13:48:00,118.949,118.956,118.944,118.948,108900001.0
2006-03-13 13:49:00,118.937,118.942,118.932,118.935,193299999.0
2006-03-13 13:50:00,118.94,118.941,118.911,118.911,321899999.0
2006-03-13 13:51:00,118.912,118.93,118.912,118.93,355199998.0
2006-03-13 13:52:00,118.933,118.933,118.92,118.92,349500002.0
2006-03-13 13:53:00,118.919,118.931,118.916,118.916,353799996.0
2006-03-13 13:54:00,118.92,118.925,118.917,118.925,334600008.0
2006-03-13 13:55:00,118.922,118.922,118.904,118.907,186700004.0
2006-03-13 13:56:00,118.906,118.92,118.9,118.9,283600003.0
2006-03-13 13:57:00,118.907,118.914,118.902,118.905,201399997.0
2006-03-13 13:58:00,118.91,118.915,118.907,118.908,201400004.0
2006-03-13 13:59:00,118.902,118.902,118.885,118.885,246600004.0
2006-03-13 14:00:00,118.892,118.911,118.892,118.896,271700000.0
2006-03-13 14:01:00,118.888,118.893,118.881,118.887,332399998.0
2006-03-13 14:02:00,118.894,118.896,118.887,118.888,111299998.0
2006-03-13 14:03:00,118.894,118.904,118.894,118.895,141300002.0
2006-03-13 14:04:00,118.897,118.899,118.886,118.898,302000000.0
2006-03-13 14:05:00,118.901,118.913,118.896,118.909,123999999.0
2006-03-13 14:06:00,118.92,118.929,118.92,118.925,147699999.0
2006-03-13 14:07:00,118.922,118.926,118.916,118.92,240100002.0
2006-03-13 14:08:00,118.921,118.933,118.92,118.933,265700004.0
2006-03-13 14:09:00,118.927,118.943,118.927,118.937,47500000.0
2006-03-13 14:10:00,118.948,118.95,118.938,118.938,97900002.0
2006-03-13 14:11:00,118.94,118.94,118.929,118.935,399500000.0
2006-03-13 14:12:00,118.927,118.93,118.926,118.926,193000007.0
2006-03-13 14:13:00,118.927,118.941,118.926,118.937,158100002.0
2006-03-13 14:14:00,118.943,118.943,118.933,118.937,229500001.0
2006-03-13 14:15:00,118.945,118.945,118.94,118.94,345400002.0
2006-03-13 14:16:00,118.935,118.945,118.935,118.945,296299998.0
2006-03-13 14:17:00,118.938,118.941,118.932,118.94,200200005.0
2006-03-13 14:18:00,118.937,118.948,118.937,118.945,259100003.0
2006-03-13 14:19:00,118.949,118.949,118.945,118.945,243800003.0
2006-03-13 14:20:00,118.943,118.97,118.943,118.97,213900003.0
2006-03-13 14:21:00,118.987,119.015,118.987,119.01,230699999.0
2006-03-13 14:22:00,119.02,119.023,119.01,119.01,270200005.0
2006-03-13 14:23:00,119.017,119.031,119.017,119.031,340900004.0
2006-03-13 14:24:00,119.026,119.026,119.013,119.014,234999997.0
2006-03-13 14:25:00,119.023,119.048,119.023,119.044,115600000.0
2006-03-13 14:26:00,119.05,119.058,119.047,119.047,153400000.0
2006-03-13 14:27:00,119.046,119.05,119.042,119.042,135200000.0
2006-03-13 14:28:00,119.042,119.044,119.039,119.042,372000003.0
2006-03-13 14:29:00,119.037,119.037,119.028,119.036,161200001.0
2006-03-13 14:30:00,119.033,119.038,119.026,119.038,298100000.0
2006-03-13 14:31:00,119.038,119.038,119.027,119.027,271199994.0
2006-03-13 14:32:00,119.017,119.021,119.017,119.018,73800000.0
2006-03-13 14:33:00,119.009,119.02,119.009,119.02,33400000.0
2006-03-13 14:34:00,119.023,119.023,119.019,119.02,142100002.0
2006-03-13 14:35:00,119.015,119.02,119.01,119.01,234800006.0
2006-03-13 14:36:00,119.008,119.023,119.008,119.017,302199998.0
2006-03-13 14:37:00,119.022,119.038,119.022,119.037,113700003.0
2006-03-13 14:38:00,119.023,119.025,119.016,119.021,223400000.0
2006-03-13 14:39:00,119.023,119.042,119.023,119.036,205200001.0
2006-03-13 14:40:00,119.039,119.055,119.039,119.055,254500002.0
2006-03-13 14:41:00,119.053,119.053,119.046,119.048,164800004.0
2006-03-13 14:42:00,119.045,119.053,119.042,119.053,218200002.0
2006-03-13 14:43:00,119.052,119.052,119.042,119.048,304800001.0
2006-03-13 14:44:00,119.057,119.058,119.047,119.053,119700001.0
2006-03-13 14:45:00,119.054,119.058,119.054,119.058,39900000.0
2006-03-13 14:46:00,119.062,119.064,119.062,119.064,94099998.0
2006-03-13 14:47:00,119.051,119.058,119.051,119.051,233200000.0
2006-03-13 14:48:00,119.057,119.058,119.051,119.057,325200001.0
2006-03-13 14:49:00,119.047,119.047,119.013,119.016,184699997.0
2006-03-13 14:50:00,119.007,119.007,118.997,118.998,274199998.0
2006-03-13 14:51:00,118.994,119.005,118.993,118.993,188800000.0
2006-03-13 14:52:00,118.993,118.994,118.983,118.987,175399996.0
2006-03-13 14:53:00,118.986,118.989,118.985,118.989,328299995.0
2006-03-13 14:54:00,118.987,118.993,118.985,118.993,83599999.0
2006-03-13 14:55:00,118.995,118.995,118.985,118.99,168000003.0
2006-03-13 14:56:00,118.989,118.989,118.98,118.983,153499998.0
2006-03-13 14:57:00,118.989,119.001,118.981,119.001,196500006.0
2006-03-13 14:58:00,119.004,119.007,118.994,119.007,181200001.0
2006-03-13 14:59:00,119.018,119.022,119.015,119.015,93299999.0
2006-03-13 15:00:00,119.02,119.036,119.02,119.027,203500001.0
2006-03-13 15:01:00,119.038,119.041,119.031,119.031,178500001.0
2006-03-13 15:02:00,119.03,119.035,119.023,119.023,113699999.0
2006-03-13 15:03:00,119.025,119.025,119.02,119.023,150800002.0
2006-03-13 15:04:00,119.025,119.025,119.017,119.02,128200001.0
2006-03-13 15:05:00,119.03,119.038,119.03,119.038,153000002.0
2006-03-13 15:06:00,119.032,119.04,119.032,119.04,165000000.0
2006-03-13 15:07:00,119.028,119.04,119.028,119.04,197900001.0
2006-03-13 15:08:00,119.04,119.04,119.032,119.04,284900000.0
2006-03-13 15:09:00,119.04,119.04,119.035,119.04,85100001.0
2006-03-13 15:10:00,119.039,119.044,119.037,119.04,201800003.0
2006-03-13 15:11:00,119.04,119.04,119.032,119.032,292800004.0
2006-03-13 15:12:00,119.038,119.038,119.022,119.022,214900001.0
2006-03-13 15:13:00,119.025,119.025,119.015,119.018,197899999.0
2006-03-13 15:14:00,119.023,119.036,119.023,119.036,188700003.0
2006-03-13 15:15:00,119.029,119.033,119.012,119.012,246199996.0
2006-03-13 15:16:00,119.017,119.021,119.017,119.021,67100000.0
2006-03-13 15:17:00,119.017,119.017,119.012,119.015,204599998.0
2006-03-13 15:18:00,119.013,119.015,119.0,119.013,264699994.0
2006-03-13 15:19:00,119.018,119.023,119.013,119.018,164299997.0
2006-03-13 15:20:00,119.026,119.034,119.022,119.034,302100000.0
2006-03-13 15:21:00,119.036,119.044,119.031,119.031,236599999.0
2006-03-13 15:22:00,119.03,119.033,119.012,119.012,217099998.0
2006-03-13 15:23:00,119.005,119.005,118.976,118.976,332300003.0
2006-03-13 15:24:00,118.974,118.974,118.962,118.962,461700004.0
2006-03-13 15:25:00,118.962,118.968,118.955,118.968,214500004.0
2006-03-13 15:26:00,118.966,118.998,118.96,118.998,301200006.0
2006-03-13 15:27:00,119.006,119.006,118.992,118.997,298200001.0
2006-03-13 15:28:00,118.991,118.991,118.985,118.987,276200003.0
2006-03-13 15:29:00,118.987,118.987,118.98,118.98,230099999.0
2006-03-13 15:30:00,118.988,118.994,118.987,118.99,263100003.0
2006-03-13 15:31:00,118.992,118.992,118.979,118.992,128499998.0
2006-03-13 15:32:00,118.989,118.997,118.988,118.994,305900002.0
2006-03-13 15:33:00,118.992,119.002,118.987,119.002,196000006.0
2006-03-13 15:34:00,119.0,119.003,118.998,119.003,193600003.0
2006-03-13 15:35:00,119.003,119.009,118.999,119.009,216500001.0
2006-03-13 15:36:00,119.017,119.018,119.008,119.014,129400002.0
2006-03-13 15:37:00,119.012,119.017,119.007,119.01,274099997.0
2006-03-13 15:38:00,119.017,119.02,119.007,119.018,274600000.0
2006-03-13 15:39:00,119.009,119.02,119.004,119.007,289299999.0
2006-03-13 15:40:00,119.014,119.017,119.005,119.01,380700006.0
2006-03-13 15:41:00,119.006,119.016,119.004,119.016,286000001.0
2006-03-13 15:42:00,119.018,119.022,119.009,119.009,270200001.0
2006-03-13 15:43:00,119.012,119.014,119.004,119.014,211900002.0
2006-03-13 15:44:00,119.009,119.013,119.005,119.005,260400002.0
2006-03-13 15:45:00,119.01,119.017,119.005,119.016,51100001.0
2006-03-13 15:46:00,119.012,119.012,118.996,119.008,249300001.0
2006-03-13 15:47:00,119.009,119.03,119.006,119.015,288099998.0
2006-03-13 15:48:00,119.018,119.018,119.008,119.01,292000004.0
2006-03-13 15:49:00,119.011,119.025,119.011,119.025,212299999.0
2006-03-13 15:50:00,119.022,119.022,119.003,119.01,303300001.0
2006-03-13 15:51:00,119.011,119.015,119.002,119.015,228900003.0
2006-03-13 15:52:00,119.014,119.014,119.003,119.007,92700003.0
2006-03-13 15:53:00,119.01,119.017,119.008,119.017,186900004.0
2006-03-13 15:54:00,119.046,119.051,119.046,119.051,12900000.0
2006-03-13 15:55:00,119.096,119.133,119.095,119.133,235699992.0
2006-03-13 15:56:00,119.146,119.163,119.138,119.152,338400005.0
2006-03-13 15:57:00,119.147,119.152,119.145,119.151,320399999.0
2006-03-13 15:58:00,119.151,119.161,119.151,119.155,159499999.0
2006-03-13 15:59:00,119.151,119.162,119.15,119.162,211999995.0
2006-03-13 16:00:00,119.165,119.17,119.16,119.163,358599998.0
2006-03-13 16:01:00,119.162,119.168,119.158,119.158,202599997.0
2006-03-13 16:02:00,119.155,119.16,119.144,119.144,173899997.0
2006-03-13 16:03:00,119.152,119.164,119.152,119.164,105299997.0
2006-03-13 16:04:00,119.158,119.167,119.158,119.159,381700002.0
2006-03-13 16:05:00,119.157,119.161,119.15,119.154,248100005.0
2006-03-13 16:06:00,119.154,119.163,119.145,119.163,172600000.0
2006-03-13 16:07:00,119.16,119.161,119.144,119.154,208000000.0
2006-03-13 16:08:00,119.16,119.16,119.15,119.15,138500002.0
2006-03-13 16:09:00,119.158,119.158,119.121,119.121,188000000.0
2006-03-13 16:10:00,119.125,119.129,119.117,119.117,219299997.0
2006-03-13 16:11:00,119.128,119.139,119.123,119.123,185999997.0
2006-03-13 16:12:00,119.125,119.125,119.12,119.12,230300000.0
2006-03-13 16:13:00,119.127,119.138,119.123,119.13,177299999.0
2006-03-13 16:14:00,119.138,119.141,119.133,119.137,158899997.0
2006-03-13 16:15:00,119.13,119.132,119.127,119.132,100999999.0
2006-03-13 16:16:00,119.128,119.13,119.121,119.126,187600000.0
2006-03-13 16:17:00,119.123,119.125,119.115,119.117,194599995.0
2006-03-13 16:18:00,119.122,119.138,119.122,119.138,134800001.0
2006-03-13 16:19:00,119.143,119.143,119.132,119.132,123300001.0
2006-03-13 16:20:00,119.137,119.137,119.12,119.12,218499997.0
2006-03-13 16:21:00,119.122,119.136,119.122,119.136,350599997.0
2006-03-13 16:22:00,119.139,119.139,119.121,119.127,338999998.0
2006-03-13 16:23:00,119.121,119.133,119.121,119.128,195799995.0
2006-03-13 16:24:00,119.115,119.133,119.115,119.128,191899999.0
2006-03-13 16:25:00,119.132,119.132,119.124,119.124,57199999.0
2006-03-13 16:26:00,119.113,119.122,119.113,119.122,303500000.0
2006-03-13 16:27:00,119.122,119.122,119.114,119.115,117999999.0
2006-03-13 16:28:00,119.122,119.136,119.118,119.136,225300002.0
2006-03-13 16:29:00,119.145,119.145,119.126,119.139,287700003.0
2006-03-13 16:30:00,119.138,119.14,119.132,119.135,273799998.0
2006-03-13 16:31:00,119.135,119.14,119.132,119.138,282400001.0
2006-03-13 16:32:00,119.132,119.146,119.132,119.143,177900002.0
2006-03-13 16:33:00,119.138,119.145,119.138,119.145,78100002.0
2006-03-13 16:34:00,119.147,119.148,119.141,119.141,129099999.0
2006-03-13 16:35:00,119.141,119.141,119.122,119.129,363199995.0
2006-03-13 16:36:00,119.134,119.142,119.132,119.133,294599997.0
2006-03-13 16:37:00,119.13,119.135,119.13,119.132,251800006.0
2006-03-13 16:38:00,119.133,119.133,119.122,119.127,112800000.0
2006-03-13 16:39:00,119.121,119.121,119.084,119.084,306100004.0
2006-03-13 16:40:00,119.078,119.086,119.076,119.084,291599995.0
2006-03-13 16:41:00,119.085,119.085,119.075,119.085,216899999.0
2006-03-13 16:42:00,119.087,119.088,119.078,119.078,270300003.0
2006-03-13 16:43:00,119.083,119.091,119.081,119.081,180299998.0
2006-03-13 16:44:00,119.08,119.088,119.078,119.084,102900002.0
2006-03-13 16:45:00,119.088,119.088,119.076,119.082,262400000.0
2006-03-13 16:46:00,119.08,119.085,119.078,119.085,128700003.0
2006-03-13 16:47:00,119.082,119.082,119.06,119.073,225300001.0
2006-03-13 16:48:00,119.067,119.067,119.039,119.045,258900005.0
2006-03-13 16:49:00,119.036,119.036,119.027,119.032,154800001.0
2006-03-13 16:50:00,119.028,119.035,119.025,119.027,349699997.0
2006-03-13 16:51:00,119.038,119.039,119.023,119.039,234000000.0
2006-03-13 16:52:00,119.042,119.06,119.036,119.06,123800001.0
2006-03-13 16:53:00,119.06,119.066,119.058,119.064,147499998.0
2006-03-13 16:54:00,119.072,119.072,119.055,119.058,239999996.0
2006-03-13 16:55:00,119.048,119.058,119.048,119.055,293399995.0
2006-03-13 16:56:00,119.05,119.05,119.032,119.032,297800000.0
2006-03-13 16:57:00,119.04,119.048,119.038,119.048,172799996.0
2006-03-13 16:58:00,119.053,119.054,119.043,119.047,264800001.0
2006-03-13 16:59:00,119.05,119.053,119.044,119.053,281699998.0
2006-03-13 17:00:00,119.057,119.065,119.055,119.058,213900006.0
2006-03-13 17:01:00,119.055,119.063,119.042,119.042,174999998.0
2006-03-13 17:02:00,119.04,119.04,119.026,119.033,212899999.0
2006-03-13 17:03:00,119.023,119.03,119.021,119.021,150200001.0
2006-03-13 17:04:00,119.032,119.041,119.032,119.035,208799999.0
2006-03-13 17:05:00,119.04,119.049,119.038,119.038,97199998.0
2006-03-13 17:06:00,119.049,119.062,119.049,119.056,186199997.0
2006-03-13 17:07:00,119.057,119.061,119.056,119.058,242600006.0
2006-03-13 17:08:00,119.048,119.054,119.046,119.054,136899997.0
2006-03-13 17:09:00,119.047,119.05,119.04,119.04,143900000.0
2006-03-13 17:10:00,119.041,119.043,119.032,119.039,334799998.0
2006-03-13 17:11:00,119.038,119.049,119.038,119.038,14900000.0
2006-03-13 17:12:00,119.04,119.051,119.04,119.042,245800003.0
2006-03-13 17:13:00,119.045,119.046,119.037,119.041,327700003.0
2006-03-13 17:14:00,119.036,119.043,119.036,119.042,144900004.0
2006-03-13 17:15:00,119.035,119.04,119.03,119.04,240999996.0
2006-03-13 17:16:00,119.032,119.032,119.027,119.03,196000002.0
2006-03-13 17:17:00,119.033,119.033,119.024,119.025,317800001.0
2006-03-13 17:18:00,119.027,119.031,119.021,119.022,237200001.0
2006-03-13 17:19:00,119.019,119.032,119.014,119.025,440399995.0
2006-03-13 17:20:00,119.045,119.073,119.045,119.068,155700003.0
2006-03-13 17:21:00,119.073,119.073,119.066,119.068,191800001.0
2006-03-13 17:22:00,119.073,119.083,119.073,119.083,127100000.0
2006-03-13 17:23:00,119.081,119.103,119.081,119.098,204800003.0
2006-03-13 17:24:00,119.103,119.103,119.09,119.09,197900001.0
2006-03-13 17:25:00,119.095,119.103,119.093,119.103,171900001.0
2006-03-13 17:26:00,119.096,119.097,119.09,119.09,178799998.0
2006-03-13 17:27:00,119.082,119.086,119.075,119.085,350300002.0
2006-03-13 17:28:00,119.085,119.085,119.062,119.062,280399992.0
2006-03-13 17:29:00,119.049,119.068,119.049,119.065,269700006.0
2006-03-13 17:30:00,119.058,119.07,119.057,119.07,162500001.0
2006-03-13 17:31:00,119.092,119.111,119.092,119.111,43699998.0
2006-03-13 17:32:00,119.126,119.126,119.099,119.099,186099995.0
2006-03-13 17:33:00,119.089,119.092,119.078,119.085,180100003.0
2006-03-13 17:34:00,119.085,119.102,119.085,119.091,201800002.0
2006-03-13 17:35:00,119.092,119.092,119.078,119.078,126300000.0
2006-03-13 17:36:00,119.08,119.085,119.076,119.085,281999996.0
2006-03-13 17:37:00,119.088,119.117,119.088,119.117,143800003.0
2006-03-13 17:38:00,119.123,119.123,119.107,119.107,139500003.0
2006-03-13 17:39:00,119.105,119.108,119.094,119.097,156099999.0
2006-03-13 17:40:00,119.087,119.103,119.078,119.1,307900004.0
2006-03-13 17:41:00,119.098,119.128,119.098,119.118,153299999.0
2006-03-13 17:42:00,119.122,119.13,119.122,119.122,289899993.0
2006-03-13 17:43:00,119.117,119.12,119.104,119.104,192400004.0
2006-03-13 17:44:00,119.117,119.121,119.114,119.116,345700003.0
2006-03-13 17:45:00,119.112,119.122,119.112,119.114,212200001.0
2006-03-13 17:46:00,119.112,119.119,119.111,119.114,72499998.0
2006-03-13 17:47:00,119.101,119.119,119.101,119.108,148999998.0
2006-03-13 17:48:00,119.107,119.115,119.105,119.107,277700004.0
2006-03-13 17:49:00,119.106,119.116,119.096,119.096,174799997.0
2006-03-13 17:50:00,119.098,119.108,119.098,119.1,161200000.0
2006-03-13 17:51:00,119.098,119.106,119.095,119.095,340000004.0
2006-03-13 17:52:00,119.099,119.099,119.082,119.082,296100002.0
2006-03-13 17:53:00,119.094,119.108,119.086,119.102,332799997.0
2006-03-13 17:54:00,119.106,119.116,119.106,119.112,112600001.0
2006-03-13 17:55:00,119.105,119.113,119.105,119.108,242699996.0
2006-03-13 17:56:00,119.114,119.122,119.114,119.121,101299997.0
2006-03-13 17:57:00,119.113,119.123,119.103,119.123,333800003.0
2006-03-13 17:58:00,119.119,119.119,119.116,119.119,48100000.0
2006-03-13 17:59:00,119.129,119.148,119.129,119.143,251199996.0
2006-03-13 18:00:00,119.131,119.134,119.109,119.109,289500001.0
2006-03-13 18:01:00,119.101,119.106,119.09,119.09,2029200018.0
2006-03-13 18:02:00,119.0,119.0,118.99,118.99,2059999998.0
2006-03-13 18:03:00,119.0,119.0,118.98,118.98,2059999998.0
2006-03-13 18:04:00,118.97,118.97,118.97,118.97,2059999998.0
2006-03-13 18:05:00,118.98,118.98,118.97,118.97,2059999998.0
2006-03-13 18:06:00,118.98,118.98,118.96,118.98,2059999998.0
2006-03-13 18:07:00,118.97,118.99,118.97,118.99,2059999998.0
2006-03-13 18:08:00,118.98,119.05,118.98,119.05,2059999998.0
2006-03-13 18:09:00,119.06,119.06,119.06,119.06,2059999998.0
2006-03-13 18:10:00,119.05,119.07,119.05,119.07,2059999998.0
2006-03-13 18:11:00,119.06,119.08,119.05,119.05,2059999998.0
2006-03-13 18:12:00,119.04,119.05,119.04,119.04,2059999998.0
2006-03-13 18:13:00,119.03,119.03,119.03,119.03,2059999998.0
2006-03-13 18:14:00,119.01,119.03,119.01,119.02,2059999998.0
2006-03-13 18:15:00,119.03,119.03,119.01,119.02,2059999998.0
2006-03-13 18:16:00,119.03,119.04,119.03,119.04,2059999998.0
2006-03-13 18:17:00,118.935,118.956,118.931,118.952,2059999998.0
2006-03-13 18:18:00,119.03,119.03,119.02,119.03,1362999997.0
2006-03-13 18:19:00,119.02,119.03,119.02,119.03,1362999997.0
2006-03-13 18:20:00,119.04,119.04,119.04,119.04,1362999997.0
2006-03-13 18:21:00,119.03,119.04,119.03,119.03,1362999997.0
2006-03-13 18:22:00,119.04,119.04,119.03,119.03,1362999997.0
2006-03-13 18:23:00,119.02,119.03,119.02,119.03,1362999997.0
2006-03-13 18:24:00,119.04,119.04,119.04,119.04,1362999997.0
2006-03-13 18:25:00,119.06,119.06,119.04,119.05,1362999997.0
2006-03-13 18:27:00,118.985,118.988,118.977,118.981,1362999997.0
2006-03-13 18:29:00,119.01,119.02,119.01,119.02,1616899999.0
2006-03-13 18:30:00,118.978,118.985,118.973,118.976,1616899999.0
2006-03-13 18:31:00,118.975,118.983,118.972,118.98,1936000003.0
2006-03-13 18:32:00,118.99,118.99,118.98,118.98,2132200011.0
2006-03-13 18:33:00,118.99,118.99,118.96,118.96,2132200011.0
2006-03-13 18:34:00,118.97,118.97,118.97,118.97,2132200011.0
2006-03-13 18:36:00,118.97,118.975,118.966,118.969,2132200011.0
2006-03-13 18:37:00,118.965,118.97,118.964,118.968,1391000004.0
2006-03-13 18:38:00,118.97,118.976,118.965,118.967,1012099994.0
2006-03-13 18:39:00,118.968,118.97,118.96,118.962,752999998.0
2006-03-13 18:40:00,118.964,118.977,118.964,118.972,1570700011.0
2006-03-13 18:41:00,118.973,118.995,118.973,118.995,1081799991.0
2006-03-13 18:42:00,118.995,119.003,118.992,119.002,1677200018.0
2006-03-13 18:43:00,119.001,119.005,118.992,119.005,1009500008.0
2006-03-13 18:44:00,119.009,119.022,119.009,119.013,680500000.0
2006-03-13 18:45:00,119.01,119.016,119.004,119.004,1636500007.0
2006-03-13 18:46:00,119.003,119.01,118.99,118.99,1629299997.0
2006-03-13 18:47:00,118.986,119.003,118.986,119.003,518200003.0
2006-03-13 18:48:00,119.006,119.006,118.993,119.002,820700004.0
2006-03-13 18:49:00,118.999,119.003,118.991,119.003,1395300007.0
2006-03-13 18:50:00,119.001,119.007,118.992,119.0,2005899973.0
2006-03-13 18:51:00,119.006,119.018,119.005,119.009,1330100002.0
2006-03-13 18:52:00,119.014,119.024,119.012,119.02,1642300005.0
2006-03-13 18:53:00,119.022,119.022,119.003,119.011,1575899996.0
2006-03-13 18:54:00,119.07,119.07,119.07,119.07,305100005.0
2006-03-13 18:55:00,119.08,119.08,119.08,119.08,305100005.0
2006-03-13 18:56:00,119.039,119.055,119.039,119.047,305100005.0
2006-03-13 18:57:00,119.047,119.058,119.045,119.049,1239799995.0
2006-03-13 18:58:00,119.045,119.045,119.027,119.029,1255599996.0
2006-03-13 18:59:00,119.027,119.027,119.005,119.018,1726300001.0
2006-03-13 19:00:00,119.015,119.015,119.002,119.002,764000006.0
2006-03-13 19:01:00,119.011,119.014,119.001,119.005,780999998.0
2006-03-13 19:02:00,119.003,119.003,118.99,118.994,615700003.0
2006-03-13 19:03:00,118.995,119.0,118.989,118.989,1449199998.0
2006-03-13 19:04:00,118.984,118.985,118.969,118.985,1031500009.0
2006-03-13 19:05:00,118.981,118.981,118.967,118.975,669400004.0
2006-03-13 19:06:00,118.972,118.977,118.958,118.977,1101499998.0
2006-03-13 19:08:00,118.997,119.05,118.989,119.045,1954900000.0
2006-03-13 19:09:00,119.046,119.064,119.046,119.057,648999995.0
2006-03-13 19:10:00,119.063,119.074,119.059,119.067,567200000.0
2006-03-13 19:11:00,119.069,119.083,119.059,119.059,945600004.0
2006-03-13 19:12:00,119.053,119.056,119.048,119.048,1193700002.0
2006-03-13 19:13:00,119.043,119.043,119.033,119.033,822900004.0
2006-03-13 19:14:00,119.028,119.032,119.015,119.017,507699995.0
2006-03-13 19:15:00,119.018,119.036,119.016,119.02,1552900003.0
2006-03-13 19:16:00,119.025,119.037,119.022,119.03,1081500004.0
2006-03-13 19:17:00,119.033,119.043,119.033,119.036,1027900013.0
2006-03-13 19:18:00,119.028,119.033,119.024,119.027,831700002.0
2006-03-13 19:19:00,119.027,119.032,119.017,119.03,1436200005.0
2006-03-13 19:20:00,119.031,119.036,119.027,119.034,884500006.0
2006-03-13 19:21:00,119.034,119.034,119.025,119.027,1344000008.0
2006-03-13 19:22:00,119.025,119.034,119.025,119.032,878100004.0
2006-03-13 19:23:00,119.08,119.08,119.07,119.08,1417300004.0
2006-03-13 19:24:00,119.033,119.05,119.033,119.045,1417300004.0
2006-03-13 19:25:00,119.043,119.055,119.039,119.045,1244099999.0
2006-03-13 19:26:00,119.07,119.07,119.06,119.07,1862800015.0
2006-03-13 19:27:00,119.045,119.045,119.029,119.029,1862800015.0
2006-03-13 19:28:00,119.018,119.031,119.017,119.022,1108199992.0
2006-03-13 19:29:00,119.025,119.025,119.023,119.025,896500005.0
2006-03-13 19:30:00,119.022,119.024,119.008,119.008,913300005.0
2006-03-13 19:31:00,119.003,119.003,118.974,118.974,1619899999.0
2006-03-13 19:32:00,118.976,118.991,118.976,118.985,1763099998.0
2006-03-13 19:33:00,118.985,118.992,118.967,118.967,970800000.0
2006-03-13 19:34:00,118.961,118.97,118.958,118.97,1422899997.0
2006-03-13 19:35:00,118.97,118.972,118.965,118.97,834599999.0
2006-03-13 19:36:00,118.959,118.969,118.958,118.967,727399998.0
2006-03-13 19:37:00,118.967,118.99,118.967,118.99,262500000.0
2006-03-13 19:38:00,118.996,119.029,118.988,119.021,1015600003.0
2006-03-13 19:39:00,119.021,119.033,119.021,119.025,1024800001.0
2006-03-13 19:40:00,119.027,119.033,119.024,119.025,975899994.0
2006-03-13 19:41:00,119.021,119.033,119.021,119.033,1341399999.0
2006-03-13 19:42:00,119.032,119.032,119.022,119.022,879600000.0
2006-03-13 19:43:00,119.023,119.023,119.015,119.015,481999999.0
2006-03-13 19:44:00,119.019,119.019,119.011,119.011,1054800005.0
2006-03-13 19:45:00,119.012,119.023,119.012,119.023,588999999.0
2006-03-13 19:46:00,119.03,119.046,119.03,119.043,1168699996.0
2006-03-13 19:47:00,119.047,119.064,119.047,119.064,696999999.0
2006-03-13 19:48:00,119.061,119.071,119.061,119.065,1554300013.0
2006-03-13 19:49:00,119.067,119.07,119.063,119.07,820100007.0
2006-03-13 19:50:00,119.07,119.07,119.063,119.07,946600003.0
2006-03-13 19:51:00,119.071,119.075,119.067,119.075,642099996.0
2006-03-13 19:52:00,119.075,119.078,119.07,119.072,830399997.0
2006-03-13 19:53:00,119.075,119.075,119.063,119.065,1310899991.0
2006-03-13 19:54:00,119.065,119.07,119.062,119.07,1853399998.0
2006-03-13 19:55:00,119.063,119.077,119.063,119.077,478299997.0
2006-03-13 19:56:00,119.082,119.098,119.079,119.098,735599997.0
2006-03-13 19:57:00,119.099,119.102,119.092,119.098,766100008.0
2006-03-13 19:58:00,119.107,119.113,119.099,119.107,1664500003.0
2006-03-13 19:59:00,119.11,119.116,119.093,119.11,824899989.0
2006-03-13 20:00:00,119.112,119.119,119.112,119.115,203599991.0
2006-03-13 20:01:00,119.115,119.122,119.102,119.108,697900007.0
2006-03-13 20:02:00,119.1,119.106,119.096,119.098,873900004.0
2006-03-13 20:03:00,119.095,119.095,119.09,119.095,815899994.0
2006-03-13 20:04:00,119.094,119.094,119.077,119.077,932999996.0
2006-03-13 20:05:00,119.07,119.083,119.069,119.083,1189199992.0
2006-03-13 20:06:00,119.075,119.09,119.074,119.089,1564600008.0
2006-03-13 20:07:00,119.085,119.092,119.081,119.09,880800004.0
2006-03-13 20:08:00,119.083,119.089,119.072,119.086,1026400004.0
2006-03-13 20:09:00,119.082,119.1,119.082,119.085,1428400004.0
2006-03-13 20:10:00,119.091,119.095,119.082,119.09,904700011.0
2006-03-13 20:11:00,119.092,119.118,119.092,119.108,1703700007.0
2006-03-13 20:12:00,118.99,119.0,118.99,119.0,923199997.0
2006-03-13 20:13:00,119.105,119.116,119.104,119.108,923199997.0
2006-03-13 20:14:00,119.114,119.121,119.107,119.112,1019199994.0
2006-03-13 20:15:00,119.108,119.108,119.087,119.089,1507700000.0
2006-03-13 20:16:00,119.09,119.098,119.089,119.095,1190000002.0
2006-03-13 20:17:00,119.097,119.103,119.087,119.087,753100004.0
2006-03-13 20:18:00,119.09,119.097,119.09,119.097,241799996.0
2006-03-13 20:19:00,119.097,119.103,119.095,119.097,1046999999.0
2006-03-13 20:20:00,119.093,119.093,119.078,119.08,727000000.0
2006-03-13 20:21:00,119.078,119.078,119.069,119.069,1166500011.0
2006-03-13 20:22:00,119.068,119.073,119.059,119.06,1157400001.0
2006-03-13 20:23:00,119.058,119.076,119.058,119.076,863199988.0
2006-03-13 20:24:00,119.079,119.079,119.072,119.072,762800000.0
2006-03-13 20:25:00,119.08,119.081,119.073,119.075,911300004.0
2006-03-13 20:26:00,119.074,119.074,119.057,119.073,912600008.0
2006-03-13 20:27:00,119.08,119.1,119.08,119.084,1174299984.0
2006-03-13 20:28:00,119.078,119.08,119.065,119.07,2024799995.0
2006-03-13 20:29:00,118.99,119.0,118.99,119.0,726199999.0
2006-03-13 20:30:00,118.99,119.0,118.98,118.98,726199999.0
2006-03-13 20:31:00,118.99,119.0,118.98,118.99,726199999.0
2006-03-13 20:32:00,119.0,119.01,118.99,119.01,726199999.0
2006-03-13 20:33:00,119.065,119.067,119.06,119.065,726199999.0
2006-03-13 20:34:00,119.062,119.062,119.05,119.052,404199994.0
2006-03-13 20:35:00,119.052,119.063,119.052,119.063,813799995.0
2006-03-13 20:36:00,119.06,119.06,119.06,119.06,518500008.0
2006-03-13 20:37:00,119.061,119.064,119.059,119.064,497000013.0
2006-03-13 20:38:00,119.069,119.091,119.069,119.08,919899998.0
2006-03-13 20:39:00,119.079,119.08,119.07,119.08,1183899991.0
2006-03-13 20:40:00,119.0,119.0,118.99,119.0,1249800009.0
2006-03-13 20:41:00,119.079,119.096,119.079,119.094,1249800009.0
2006-03-13 20:42:00,119.089,119.095,119.083,119.083,907499995.0
2006-03-13 20:43:00,119.081,119.096,119.081,119.086,1364300005.0
2006-03-13 20:44:00,119.085,119.089,119.079,119.089,1716999988.0
2006-03-13 20:45:00,119.091,119.094,119.084,119.086,1447499990.0
2006-03-13 20:46:00,119.089,119.089,119.074,119.085,1486400004.0
2006-03-13 20:47:00,119.083,119.083,119.073,119.076,2094200017.0
2006-03-13 20:48:00,119.077,119.083,119.074,119.08,1287800004.0
2006-03-13 20:49:00,119.079,119.082,119.062,119.062,933500004.0
2006-03-13 20:50:00,119.059,119.065,119.055,119.056,1454200010.0
2006-03-13 20:51:00,119.055,119.06,119.055,119.06,692000005.0
2006-03-13 20:52:00,119.06,119.062,119.057,119.057,192000003.0
2006-03-13 20:53:00,119.055,119.059,119.046,119.048,1179800001.0
2006-03-13 20:54:00,119.045,119.054,119.045,119.054,500900003.0
2006-03-13 20:55:00,119.054,119.054,119.039,119.04,1836599997.0
2006-03-13 20:56:00,119.045,119.045,119.037,119.045,604000003.0
2006-03-13 20:57:00,119.042,119.042,119.026,119.028,1334699996.0
2006-03-13 20:58:00,118.93,118.94,118.93,118.94,1750699992.0
2006-03-13 20:59:00,118.93,118.94,118.92,118.94,1750699992.0
2006-03-13 21:00:00,119.015,119.015,119.007,119.012,1750699992.0
2006-03-13 21:01:00,119.011,119.011,118.993,118.993,1278900000.0
2006-03-13 21:02:00,118.99,118.995,118.985,118.987,887799990.0
2006-03-13 21:03:00,118.99,118.995,118.988,118.99,854699993.0
2006-03-13 21:04:00,118.99,118.995,118.99,118.995,627700004.0
2006-03-13 21:05:00,118.995,118.998,118.993,118.997,804300001.0
2006-03-13 21:06:00,118.993,118.998,118.99,118.99,1138099999.0
2006-03-13 21:07:00,118.994,119.003,118.993,119.003,1582900000.0
2006-03-13 21:08:00,119.007,119.014,119.001,119.014,604200002.0
2006-03-13 21:09:00,119.01,119.02,119.01,119.019,444800003.0
2006-03-13 21:10:00,119.017,119.017,118.998,119.009,581500001.0
2006-03-13 21:11:00,119.01,119.01,118.992,118.992,144899996.0
2006-03-13 21:12:00,118.988,119.004,118.988,118.993,446799999.0
2006-03-13 21:13:00,118.992,119.012,118.992,119.007,781300003.0
2006-03-13 21:14:00,119.013,119.013,118.997,119.0,1671400013.0
2006-03-13 21:15:00,119.0,119.008,118.997,119.004,1697799997.0
2006-03-13 21:16:00,119.001,119.017,119.0,119.01,706000006.0
2006-03-13 21:17:00,119.009,119.018,119.006,119.01,2079899981.0
2006-03-13 21:18:00,119.01,119.018,119.007,119.018,1417699999.0
2006-03-13 21:19:00,119.015,119.021,119.014,119.017,1211300000.0
2006-03-13 21:20:00,119.015,119.017,119.007,119.015,1505500002.0
2006-03-13 21:21:00,119.013,119.013,119.0,119.0,999700000.0
2006-03-13 21:22:00,119.002,119.011,118.996,119.007,1940399994.0
2006-03-13 21:23:00,119.006,119.009,118.998,118.998,963399998.0
2006-03-13 21:24:00,118.997,119.002,118.992,118.992,1642899990.0
2006-03-13 21:25:00,118.991,119.011,118.991,118.999,1959300004.0
2006-03-13 21:26:00,119.0,119.005,118.997,119.0,1133599996.0
2006-03-13 21:27:00,119.0,119.006,118.997,118.997,836200013.0
2006-03-13 21:28:00,118.989,118.994,118.977,118.977,306499996.0
2006-03-13 21:29:00,118.98,118.996,118.98,118.994,539200005.0
2006-03-13 21:30:00,118.998,118.998,118.981,118.982,842000000.0
2006-03-13 21:31:00,118.978,118.987,118.973,118.985,226600002.0
2006-03-13 21:32:00,118.988,119.003,118.988,119.003,998200003.0
2006-03-13 21:33:00,119.005,119.036,119.005,119.036,346899997.0
2006-03-13 21:34:00,119.04,119.043,119.031,119.031,549299994.0
2006-03-13 21:35:00,119.032,119.032,119.003,119.003,303899994.0
2006-03-13 21:36:00,119.002,119.002,118.975,118.979,597699999.0
2006-03-13 21:37:00,118.98,118.986,118.973,118.986,426300005.0
2006-03-13 21:38:00,118.997,118.997,118.986,118.986,201699995.0
2006-03-13 21:39:00,118.99,119.002,118.987,118.987,506499998.0
2006-03-13 21:40:00,118.988,118.994,118.984,118.989,629100001.0
2006-03-13 21:41:00,118.985,118.985,118.972,118.978,465500001.0
2006-03-13 21:42:00,118.981,118.993,118.977,118.993,1079499997.0
2006-03-13 21:43:00,118.997,119.021,118.997,119.018,376199992.0
2006-03-13 21:44:00,119.023,119.023,118.997,119.005,1935100008.0
2006-03-13 21:45:00,119.003,119.004,118.994,118.997,717500006.0
2006-03-13 21:46:00,118.987,118.987,118.97,118.985,795599995.0
2006-03-13 21:47:00,118.98,118.986,118.975,118.98,864399993.0
2006-03-13 21:48:00,118.977,118.981,118.965,118.965,953899995.0
2006-03-13 21:49:00,118.969,118.988,118.969,118.977,609300007.0
2006-03-13 21:50:00,118.977,118.983,118.977,118.977,261200006.0
2006-03-13 21:51:00,118.977,118.985,118.975,118.975,417199997.0
2006-03-13 21:52:00,118.978,118.982,118.977,118.977,253999999.0
2006-03-13 21:53:00,118.975,118.979,118.972,118.976,372399999.0
2006-03-13 21:54:00,118.971,118.971,118.949,118.949,545699992.0
2006-03-13 21:55:00,118.944,118.949,118.944,118.947,259800001.0
2006-03-13 21:56:00,118.948,118.948,118.931,118.942,497399992.0
2006-03-13 21:57:00,118.943,118.943,118.933,118.938,236700002.0
2006-03-13 21:58:00,118.937,118.941,118.936,118.937,218700005.0
2006-03-13 21:59:00,118.935,118.942,118.924,118.93,639199996.0
2006-03-13 22:00:00,118.927,118.936,118.924,118.932,829000004.0
2006-03-13 22:01:00,118.936,118.948,118.932,118.948,1245699999.0
2006-03-13 22:02:00,118.946,118.957,118.942,118.957,776400004.0
2006-03-13 22:03:00,118.963,118.988,118.963,118.963,263900001.0
2006-03-13 22:04:00,118.96,118.965,118.955,118.96,693399994.0
2006-03-13 22:05:00,118.961,118.961,118.947,118.947,259000005.0
2006-03-13 22:06:00,118.937,118.938,118.934,118.938,171999997.0
2006-03-13 22:07:00,118.938,118.942,118.933,118.942,384899991.0
2006-03-13 22:08:00,118.937,118.94,118.932,118.934,465299997.0
2006-03-13 22:09:00,118.945,118.945,118.94,118.94,126400000.0
2006-03-13 22:10:00,118.945,118.945,118.94,118.945,155599995.0
2006-03-13 22:11:00,118.94,118.945,118.935,118.945,526299995.0
2006-03-13 22:12:00,118.942,118.942,118.93,118.93,340499999.0
2006-03-13 22:13:00,118.928,118.937,118.924,118.937,550599995.0
2006-03-13 22:14:00,118.937,118.939,118.927,118.933,285000005.0
2006-03-13 22:15:00,118.938,118.939,118.92,118.92,283699999.0
2006-03-13 22:16:00,118.916,118.921,118.905,118.905,698700009.0
2006-03-13 22:17:00,118.911,118.927,118.907,118.927,289199999.0
2006-03-13 22:18:00,118.925,118.925,118.885,118.885,410400006.0
2006-03-13 22:19:00,118.883,118.902,118.883,118.895,443999998.0
2006-03-13 22:20:00,118.897,118.902,118.897,118.902,254599996.0
2006-03-13 22:21:00,118.903,118.903,118.888,118.903,240900000.0
2006-03-13 22:22:00,118.902,118.902,118.889,118.895,293499998.0
2006-03-13 22:23:00,118.885,118.889,118.861,118.861,273999998.0
2006-03-13 22:24:00,118.863,118.863,118.85,118.855,328000002.0
2006-03-13 22:25:00,118.862,118.862,118.834,118.838,408300000.0
2006-03-13 22:26:00,118.826,118.832,118.805,118.805,277600006.0
2006-03-13 22:27:00,118.804,118.81,118.798,118.805,977800004.0
2006-03-13 22:28:00,118.804,118.804,118.792,118.803,437499994.0
2006-03-13 22:29:00,118.797,118.804,118.794,118.794,214200000.0
2006-03-13 22:30:00,118.801,118.808,118.801,118.808,279100002.0
2006-03-13 22:31:00,118.814,118.824,118.813,118.813,215799998.0
2006-03-13 22:32:00,118.809,118.809,118.8,118.807,523299995.0
2006-03-13 22:33:00,118.814,118.814,118.803,118.809,546999998.0
2006-03-13 22:34:00,118.802,118.802,118.787,118.788,1040500005.0
2006-03-13 22:35:00,118.79,118.8,118.79,118.79,347899999.0
2006-03-13 22:36:00,118.792,118.801,118.788,118.791,796799991.0
2006-03-13 22:37:00,118.79,118.798,118.788,118.798,217799997.0
2006-03-13 22:38:00,118.802,118.802,118.785,118.785,223399999.0
2006-03-13 22:39:00,118.791,118.8,118.791,118.8,380999998.0
2006-03-13 22:40:00,118.8,118.805,118.792,118.793,661800003.0
2006-03-13 22:41:00,118.8,118.805,118.8,118.803,164800001.0
2006-03-13 22:42:00,118.8,118.805,118.8,118.8,179700002.0
2006-03-13 22:43:00,118.8,118.808,118.798,118.799,281699997.0
2006-03-13 22:44:00,118.8,118.805,118.8,118.8,228200001.0
2006-03-13 22:45:00,118.803,118.803,118.787,118.795,415200004.0
2006-03-13 22:46:00,118.8,118.807,118.792,118.796,364699996.0
2006-03-13 22:47:00,118.81,118.81,118.799,118.802,309099998.0
2006-03-13 22:48:00,118.807,118.815,118.801,118.801,414600003.0
2006-03-13 22:49:00,118.813,118.818,118.81,118.818,330200007.0
2006-03-13 22:50:00,118.814,118.815,118.8,118.8,614599996.0
2006-03-13 22:51:00,118.813,118.821,118.813,118.814,333800009.0
2006-03-13 22:52:00,118.811,118.817,118.801,118.806,302500002.0
2006-03-13 22:53:00,118.817,118.817,118.802,118.802,533199999.0
2006-03-13 22:54:00,118.806,118.821,118.804,118.813,326000005.0
2006-03-13 22:55:00,118.818,118.823,118.815,118.823,590899992.0
2006-03-13 22:56:00,118.821,118.834,118.821,118.824,277299999.0
2006-03-13 22:57:00,118.828,118.838,118.827,118.827,383299997.0
2006-03-13 22:58:00,118.825,118.838,118.823,118.835,276300006.0
2006-03-13 22:59:00,118.822,118.829,118.818,118.824,480100002.0
2006-03-13 23:00:00,118.824,118.848,118.824,118.834,380999994.0
2006-03-13 23:01:00,118.837,118.838,118.831,118.838,182700003.0
2006-03-13 23:02:00,118.848,118.854,118.845,118.85,154899998.0
2006-03-13 23:03:00,118.85,118.855,118.847,118.847,100599998.0
2006-03-13 23:04:00,118.855,118.857,118.847,118.847,169400005.0
2006-03-13 23:05:00,118.849,118.849,118.83,118.83,170300003.0
2006-03-13 23:06:00,118.832,118.832,118.817,118.817,67200002.0
2006-03-13 23:07:00,118.82,118.83,118.82,118.821,118200000.0
2006-03-13 23:08:00,118.82,118.825,118.818,118.818,334500001.0
2006-03-13 23:09:00,118.825,118.828,118.821,118.821,188199999.0
2006-03-13 23:10:00,118.822,118.825,118.82,118.82,362400007.0
2006-03-13 23:11:00,118.822,118.822,118.808,118.813,196700003.0
2006-03-13 23:12:00,118.81,118.81,118.796,118.799,325500001.0
2006-03-13 23:13:00,118.796,118.807,118.796,118.8,197300001.0
2006-03-13 23:14:00,118.801,118.812,118.801,118.808,207399997.0
2006-03-13 23:15:00,118.806,118.813,118.802,118.811,152200002.0
2006-03-13 23:16:00,118.801,118.818,118.801,118.816,232200002.0
2006-03-13 23:17:00,118.82,118.825,118.815,118.815,146499999.0
2006-03-13 23:18:00,118.818,118.823,118.811,118.815,295800003.0
2006-03-13 23:19:00,118.813,118.823,118.813,118.815,218200004.0
2006-03-13 23:20:00,118.815,118.819,118.813,118.818,73700001.0
2006-03-13 23:21:00,118.817,118.818,118.81,118.81,205599994.0
2006-03-13 23:22:00,118.81,118.815,118.807,118.81,338000001.0
2006-03-13 23:23:00,118.815,118.817,118.81,118.81,210999999.0
2006-03-13 23:24:00,118.805,118.81,118.805,118.81,95200001.0
2006-03-13 23:25:00,118.818,118.824,118.807,118.809,248499997.0
2006-03-13 23:26:00,118.8,118.812,118.798,118.812,299200002.0
2006-03-13 23:27:00,118.809,118.813,118.799,118.813,275500002.0
2006-03-13 23:28:00,118.808,118.809,118.804,118.809,85599998.0
2006-03-13 23:29:00,118.811,118.811,118.807,118.808,56899999.0
2006-03-13 23:30:00,118.811,118.812,118.801,118.808,222000002.0
2006-03-13 23:31:00,118.818,118.82,118.814,118.817,202999999.0
2006-03-13 23:32:00,118.812,118.823,118.809,118.823,280900000.0
2006-03-13 23:33:00,118.822,118.822,118.809,118.817,182000003.0
2006-03-13 23:34:00,118.817,118.817,118.802,118.817,387700001.0
2006-03-13 23:35:00,118.805,118.808,118.797,118.797,239599998.0
2006-03-13 23:36:00,118.802,118.811,118.798,118.804,206900004.0
2006-03-13 23:37:00,118.8,118.805,118.798,118.805,74600000.0
2006-03-13 23:38:00,118.8,118.808,118.798,118.808,229600003.0
2006-03-13 23:39:00,118.813,118.827,118.813,118.825,178299997.0
2006-03-13 23:40:00,118.82,118.825,118.815,118.818,283399995.0
2006-03-13 23:41:00,118.813,118.819,118.813,118.818,45100001.0
2006-03-13 23:42:00,118.81,118.815,118.807,118.815,103700002.0
2006-03-13 23:43:00,118.809,118.809,118.799,118.799,181599997.0
2006-03-13 23:44:00,118.8,118.808,118.8,118.8,265399997.0
2006-03-13 23:45:00,118.802,118.802,118.764,118.764,256799995.0
2006-03-13 23:46:00,118.768,118.795,118.768,118.795,272100008.0
2006-03-13 23:47:00,118.793,118.799,118.793,118.799,126399998.0
2006-03-13 23:48:00,118.797,118.803,118.792,118.798,72099999.0
2006-03-13 23:49:00,118.798,118.808,118.795,118.804,243700000.0
2006-03-13 23:50:00,118.803,118.81,118.803,118.807,137100001.0
2006-03-13 23:51:00,118.798,118.802,118.787,118.787,234000006.0
2006-03-13 23:52:00,118.798,118.801,118.789,118.789,172800002.0
2006-03-13 23:53:00,118.792,118.795,118.788,118.795,227000001.0
2006-03-13 23:54:00,118.797,118.798,118.788,118.788,175899999.0
2006-03-13 23:55:00,118.791,118.791,118.78,118.78,191200001.0
2006-03-13 23:56:00,118.778,118.78,118.762,118.763,167199999.0
2006-03-13 23:57:00,118.76,118.767,118.76,118.76,231400001.0
2006-03-13 23:58:00,118.764,118.764,118.75,118.75,148699999.0
2006-03-13 23:59:00,118.755,118.755,118.735,118.735,207900002.0
2006-03-14 00:00:00,118.733,118.743,118.714,118.73,327300007.0
2006-03-14 00:01:00,118.71,118.743,118.7,118.737,322399999.0
2006-03-14 00:02:00,118.737,118.751,118.725,118.75,352700001.0
2006-03-14 00:03:00,118.757,118.759,118.73,118.731,229199998.0
2006-03-14 00:04:00,118.72,118.741,118.71,118.715,264099999.0
2006-03-14 00:05:00,118.72,118.749,118.711,118.746,167799996.0
2006-03-14 00:06:00,118.739,118.751,118.73,118.747,190899999.0
2006-03-14 00:07:00,118.738,118.75,118.726,118.741,141899998.0
2006-03-14 00:08:00,118.73,118.734,118.699,118.704,189599996.0
2006-03-14 00:09:00,118.71,118.723,118.704,118.723,293199999.0
2006-03-14 00:10:00,118.737,118.737,118.698,118.712,292199999.0
2006-03-14 00:11:00,118.717,118.743,118.712,118.739,321499997.0
2006-03-14 00:12:00,118.75,118.756,118.72,118.734,198600001.0
2006-03-14 00:13:00,118.732,118.748,118.728,118.741,251899998.0
2006-03-14 00:14:00,118.744,118.757,118.732,118.746,298999995.0
2006-03-14 00:15:00,118.748,118.754,118.734,118.737,130100001.0
2006-03-14 00:16:00,118.729,118.741,118.723,118.737,298899999.0
2006-03-14 00:17:00,118.725,118.755,118.725,118.74,212599997.0
2006-03-14 00:18:00,118.738,118.762,118.725,118.754,195800004.0
2006-03-14 00:19:00,118.764,118.77,118.74,118.744,192500001.0
2006-03-14 00:20:00,118.745,118.761,118.732,118.757,304900003.0
2006-03-14 00:21:00,118.745,118.752,118.728,118.734,251899998.0
2006-03-14 00:22:00,118.73,118.754,118.725,118.737,245900000.0
2006-03-14 00:23:00,118.732,118.751,118.731,118.735,169400000.0
2006-03-14 00:24:00,118.734,118.75,118.721,118.737,443200003.0
2006-03-14 00:25:00,118.727,118.765,118.727,118.765,202899999.0
2006-03-14 00:26:00,118.742,118.751,118.719,118.719,281000002.0
2006-03-14 00:27:00,118.72,118.72,118.7,118.7,128200001.0
2006-03-14 00:28:00,118.706,118.713,118.694,118.694,478200005.0
2006-03-14 00:29:00,118.707,118.722,118.702,118.722,161400002.0
2006-03-14 00:30:00,118.726,118.733,118.72,118.733,225599999.0
2006-03-14 00:31:00,118.737,118.751,118.735,118.751,249599999.0
2006-03-14 00:32:00,118.752,118.752,118.735,118.735,208099999.0
2006-03-14 00:33:00,118.743,118.743,118.735,118.737,265300000.0
2006-03-14 00:34:00,118.733,118.733,118.723,118.732,171999996.0
2006-03-14 00:35:00,118.732,118.732,118.715,118.718,368100007.0
2006-03-14 00:36:00,118.717,118.719,118.711,118.711,183699999.0
2006-03-14 00:37:00,118.711,118.711,118.692,118.697,194400002.0
2006-03-14 00:38:00,118.701,118.705,118.697,118.698,195300000.0
2006-03-14 00:39:00,118.704,118.713,118.702,118.713,248800000.0
2006-03-14 00:40:00,118.716,118.716,118.704,118.704,136099998.0
2006-03-14 00:41:00,118.708,118.714,118.706,118.706,198800003.0
2006-03-14 00:42:00,118.707,118.709,118.694,118.702,236299999.0
2006-03-14 00:43:00,118.702,118.702,118.688,118.697,410700005.0
2006-03-14 00:44:00,118.698,118.714,118.696,118.712,324700001.0
2006-03-14 00:45:00,118.725,118.725,118.718,118.72,103999998.0
2006-03-14 00:46:00,118.723,118.723,118.707,118.712,231700002.0
2006-03-14 00:47:00,118.715,118.715,118.713,118.715,71400000.0
2006-03-14 00:48:00,118.708,118.712,118.704,118.712,170400001.0
2006-03-14 00:49:00,118.712,118.72,118.712,118.72,214700003.0
2006-03-14 00:50:00,118.72,118.72,118.71,118.71,62200002.0
2006-03-14 00:51:00,118.713,118.726,118.713,118.715,148800002.0
2006-03-14 00:52:00,118.72,118.731,118.72,118.722,370299999.0
2006-03-14 00:53:00,118.725,118.73,118.722,118.73,316300010.0
2006-03-14 00:54:00,118.729,118.729,118.711,118.711,120600000.0
2006-03-14 00:55:00,118.71,118.715,118.71,118.715,270100007.0
2006-03-14 00:56:00,118.71,118.715,118.708,118.708,364899997.0
2006-03-14 00:57:00,118.704,118.726,118.704,118.72,474099996.0
2006-03-14 00:58:00,118.725,118.725,118.725,118.725,4800000.0
2006-03-14 00:59:00,118.725,118.725,118.72,118.725,49500000.0
2006-03-14 01:00:00,118.718,118.722,118.718,118.722,73000002.0
2006-03-14 01:01:00,118.728,118.739,118.726,118.732,234700005.0
2006-03-14 01:02:00,118.733,118.748,118.732,118.748,204299996.0
2006-03-14 01:03:00,118.75,118.762,118.744,118.762,293699999.0
2006-03-14 01:04:00,118.765,118.765,118.757,118.765,222799998.0
2006-03-14 01:05:00,118.765,118.765,118.765,118.765,36700001.0
2006-03-14 01:06:00,118.765,118.765,118.76,118.765,176300000.0
2006-03-14 01:07:00,118.76,118.762,118.753,118.757,274500002.0
2006-03-14 01:08:00,118.742,118.742,118.726,118.732,198500004.0
2006-03-14 01:09:00,118.737,118.743,118.732,118.732,233700003.0
2006-03-14 01:10:00,118.733,118.744,118.721,118.721,171800003.0
2006-03-14 01:11:00,118.717,118.717,118.698,118.698,147700003.0
2006-03-14 01:12:00,118.692,118.7,118.688,118.695,297699999.0
2006-03-14 01:13:00,118.697,118.698,118.69,118.697,194400000.0
2006-03-14 01:14:00,118.694,118.697,118.672,118.672,161699997.0
2006-03-14 01:15:00,118.659,118.659,118.611,118.611,309900006.0
2006-03-14 01:16:00,118.616,118.616,118.596,118.603,104799999.0
2006-03-14 01:17:00,118.603,118.603,118.589,118.602,307299996.0
2006-03-14 01:18:00,118.607,118.61,118.603,118.607,316299999.0
2006-03-14 01:19:00,118.597,118.612,118.596,118.612,119100000.0
2006-03-14 01:20:00,118.617,118.618,118.607,118.607,251000001.0
2006-03-14 01:21:00,118.609,118.618,118.605,118.615,194000004.0
2006-03-14 01:22:00,118.607,118.613,118.602,118.602,325700000.0
2006-03-14 01:23:00,118.609,118.612,118.6,118.608,75099999.0
2006-03-14 01:24:00,118.61,118.61,118.601,118.605,288100007.0
2006-03-14 01:25:00,118.598,118.599,118.582,118.587,259299999.0
2006-03-14 01:26:00,118.587,118.594,118.583,118.585,202900003.0
2006-03-14 01:27:00,118.588,118.588,118.569,118.581,185000002.0
2006-03-14 01:28:00,118.58,118.591,118.58,118.584,254199994.0
2006-03-14 01:29:00,118.58,118.611,118.58,118.611,261299999.0
2006-03-14 01:30:00,118.602,118.604,118.593,118.593,205100003.0
2006-03-14 01:31:00,118.585,118.587,118.555,118.559,175000001.0
2006-03-14 01:32:00,118.551,118.555,118.548,118.548,356299995.0
2006-03-14 01:33:00,118.548,118.568,118.548,118.565,194800003.0
2006-03-14 01:34:00,118.561,118.579,118.559,118.575,265099997.0
2006-03-14 01:35:00,118.578,118.578,118.565,118.577,207200001.0
2006-03-14 01:36:00,118.577,118.603,118.577,118.603,40900000.0
2006-03-14 01:37:00,118.611,118.619,118.611,118.617,424100005.0
2006-03-14 01:38:00,118.627,118.651,118.623,118.651,177000001.0
2006-03-14 01:39:00,118.642,118.646,118.608,118.608,192699997.0
2006-03-14 01:40:00,118.609,118.628,118.609,118.626,97700001.0
2006-03-14 01:41:00,118.64,118.64,118.632,118.636,124200000.0
2006-03-14 01:42:00,118.634,118.642,118.632,118.642,196900000.0
2006-03-14 01:43:00,118.638,118.641,118.63,118.635,274600002.0
2006-03-14 01:44:00,118.63,118.635,118.627,118.635,332700009.0
2006-03-14 01:45:00,118.633,118.633,118.618,118.618,365800005.0
2006-03-14 01:46:00,118.623,118.641,118.621,118.641,227799995.0
2006-03-14 01:47:00,118.639,118.652,118.636,118.646,203400001.0
2006-03-14 01:48:00,118.651,118.651,118.644,118.644,152200000.0
2006-03-14 01:49:00,118.64,118.648,118.64,118.648,125700001.0
2006-03-14 01:50:00,118.638,118.638,118.623,118.623,189500003.0
2006-03-14 01:51:00,118.627,118.628,118.617,118.623,160000002.0
2006-03-14 01:52:00,118.62,118.62,118.599,118.599,233600005.0
2006-03-14 01:53:00,118.606,118.613,118.6,118.613,254599998.0
2006-03-14 01:54:00,118.607,118.608,118.595,118.605,251399996.0
2006-03-14 01:55:00,118.61,118.622,118.6,118.622,209900001.0
2006-03-14 01:56:00,118.617,118.617,118.61,118.611,92399999.0
2006-03-14 01:57:00,118.608,118.625,118.608,118.625,231400005.0
2006-03-14 01:58:00,118.629,118.638,118.629,118.638,189699997.0
2006-03-14 01:59:00,118.65,118.667,118.65,118.657,189599997.0
2006-03-14 02:00:00,118.665,118.677,118.665,118.668,116300000.0
2006-03-14 02:01:00,118.661,118.672,118.657,118.672,260499998.0
2006-03-14 02:02:00,118.675,118.711,118.675,118.711,429999994.0
2006-03-14 02:03:00,118.702,118.71,118.7,118.708,166299999.0
2006-03-14 02:04:00,118.701,118.701,118.682,118.683,123900004.0
2006-03-14 02:05:00,118.695,118.707,118.695,118.7,225199995.0
2006-03-14 02:06:00,118.708,118.715,118.706,118.71,181399998.0
2006-03-14 02:07:00,118.705,118.711,118.705,118.709,101800000.0
2006-03-14 02:08:00,118.7,118.7,118.691,118.697,184099998.0
2006-03-14 02:09:00,118.705,118.708,118.676,118.68,222600004.0
2006-03-14 02:10:00,118.673,118.712,118.673,118.712,352799995.0
2006-03-14 02:11:00,118.712,118.716,118.71,118.71,58600000.0
2006-03-14 02:12:00,118.715,118.715,118.71,118.715,193599999.0
2006-03-14 02:13:00,118.71,118.713,118.698,118.698,282999996.0
2006-03-14 02:14:00,118.704,118.72,118.704,118.711,130299998.0
2006-03-14 02:15:00,118.71,118.713,118.707,118.71,235499998.0
2006-03-14 02:16:00,118.719,118.73,118.719,118.729,256900000.0
2006-03-14 02:17:00,118.732,118.737,118.716,118.721,123200000.0
2006-03-14 02:18:00,118.707,118.711,118.702,118.707,205999995.0
2006-03-14 02:19:00,118.708,118.73,118.708,118.727,193000000.0
2006-03-14 02:20:00,118.721,118.728,118.713,118.721,335199998.0
2006-03-14 02:21:00,118.717,118.721,118.71,118.71,192999997.0
2006-03-14 02:22:00,118.705,118.714,118.705,118.712,278700001.0
2006-03-14 02:23:00,118.703,118.704,118.693,118.701,201800001.0
2006-03-14 02:24:00,118.712,118.723,118.709,118.723,184399999.0
2006-03-14 02:25:00,118.725,118.725,118.72,118.725,164499997.0
2006-03-14 02:26:00,118.72,118.725,118.718,118.725,316700002.0
2006-03-14 02:27:00,118.715,118.715,118.713,118.713,12500000.0
2006-03-14 02:28:00,118.692,118.704,118.689,118.697,243100000.0
2006-03-14 02:29:00,118.691,118.691,118.673,118.673,310899999.0
2006-03-14 02:30:00,118.676,118.682,118.659,118.672,209499997.0
2006-03-14 02:31:00,118.678,118.683,118.677,118.678,301199996.0
2006-03-14 02:32:00,118.677,118.693,118.677,118.693,345899996.0
2006-03-14 02:33:00,118.69,118.69,118.675,118.68,196000001.0
2006-03-14 02:34:00,118.687,118.693,118.685,118.693,269400002.0
2006-03-14 02:35:00,118.69,118.69,118.662,118.675,363899997.0
2006-03-14 02:36:00,118.671,118.671,118.648,118.648,158700003.0
2006-03-14 02:37:00,118.64,118.64,118.64,118.64,67600001.0
2006-03-14 02:38:00,118.64,118.653,118.633,118.653,268399996.0
2006-03-14 02:39:00,118.648,118.648,118.64,118.64,160099999.0
2006-03-14 02:40:00,118.64,118.64,118.622,118.622,132599998.0
2006-03-14 02:41:00,118.627,118.627,118.594,118.594,223300001.0
2006-03-14 02:42:00,118.578,118.578,118.548,118.553,199199999.0
2006-03-14 02:43:00,118.56,118.581,118.559,118.576,185500001.0
2006-03-14 02:44:00,118.583,118.59,118.562,118.562,117599997.0
2006-03-14 02:45:00,118.546,118.546,118.515,118.532,374800004.0
2006-03-14 02:46:00,118.524,118.524,118.502,118.502,121499996.0
2006-03-14 02:47:00,118.501,118.503,118.494,118.503,241499998.0
2006-03-14 02:48:00,118.506,118.508,118.494,118.505,255399999.0
2006-03-14 02:49:00,118.518,118.518,118.506,118.51,175799997.0
2006-03-14 02:50:00,118.508,118.512,118.503,118.507,163500001.0
2006-03-14 02:51:00,118.503,118.503,118.49,118.49,187300001.0
2006-03-14 02:52:00,118.485,118.485,118.434,118.437,283100000.0
2006-03-14 02:53:00,118.435,118.435,118.399,118.399,145599998.0
2006-03-14 02:54:00,118.391,118.44,118.391,118.44,224500002.0
2006-03-14 02:55:00,118.448,118.465,118.442,118.455,406000001.0
2006-03-14 02:56:00,118.446,118.453,118.443,118.448,240700002.0
2006-03-14 02:57:00,118.449,118.458,118.441,118.445,145499997.0
2006-03-14 02:58:00,118.461,118.461,118.414,118.414,232400002.0
2006-03-14 02:59:00,118.402,118.408,118.396,118.408,300400005.0
2006-03-14 03:00:00,118.405,118.427,118.405,118.427,255699994.0
2006-03-14 03:01:00,118.431,118.441,118.417,118.441,231900002.0
2006-03-14 03:02:00,118.444,118.446,118.442,118.442,228800000.0
2006-03-14 03:03:00,118.443,118.449,118.412,118.412,145100000.0
2006-03-14 03:04:00,118.395,118.421,118.395,118.413,387199992.0
2006-03-14 03:05:00,118.418,118.418,118.39,118.39,243899997.0
2006-03-14 03:06:00,118.393,118.399,118.39,118.397,181499997.0
2006-03-14 03:07:00,118.399,118.421,118.389,118.421,365899992.0
2006-03-14 03:08:00,118.421,118.433,118.416,118.427,300899999.0
2006-03-14 03:09:00,118.422,118.458,118.42,118.458,184800001.0
2006-03-14 03:10:00,118.462,118.472,118.456,118.472,236900000.0
2006-03-14 03:11:00,118.475,118.493,118.47,118.493,187999994.0
2006-03-14 03:12:00,118.48,118.494,118.475,118.494,249899997.0
2006-03-14 03:13:00,118.489,118.489,118.442,118.442,362699996.0
2006-03-14 03:14:00,118.438,118.477,118.438,118.477,201599994.0
2006-03-14 03:15:00,118.499,118.523,118.499,118.523,231199998.0
2006-03-14 03:16:00,118.515,118.523,118.515,118.523,114500002.0
2006-03-14 03:17:00,118.52,118.528,118.517,118.525,215200000.0
2006-03-14 03:18:00,118.529,118.544,118.529,118.544,210000000.0
2006-03-14 03:19:00,118.548,118.548,118.528,118.542,373000004.0
2006-03-14 03:20:00,118.542,118.542,118.529,118.537,362799996.0
2006-03-14 03:21:00,118.538,118.538,118.516,118.518,307299996.0
2006-03-14 03:22:00,118.519,118.521,118.498,118.505,216700002.0
2006-03-14 03:23:00,118.502,118.511,118.502,118.502,189999998.0
2006-03-14 03:24:00,118.507,118.514,118.505,118.514,312300000.0
2006-03-14 03:25:00,118.515,118.517,118.49,118.49,226699998.0
2006-03-14 03:26:00,118.5,118.5,118.473,118.473,240899998.0
2006-03-14 03:27:00,118.47,118.47,118.45,118.455,241599997.0
2006-03-14 03:28:00,118.452,118.452,118.436,118.437,265399998.0
2006-03-14 03:29:00,118.44,118.45,118.44,118.45,63600002.0
2006-03-14 03:30:00,118.443,118.468,118.443,118.466,289299999.0
2006-03-14 03:31:00,118.462,118.47,118.455,118.467,145200003.0
2006-03-14 03:32:00,118.467,118.479,118.467,118.47,223099998.0
2006-03-14 03:33:00,118.48,118.509,118.48,118.506,173599999.0
2006-03-14 03:34:00,118.51,118.514,118.503,118.503,184400000.0
2006-03-14 03:35:00,118.492,118.508,118.492,118.506,279999999.0
2006-03-14 03:36:00,118.5,118.505,118.498,118.505,133799999.0
2006-03-14 03:37:00,118.503,118.513,118.503,118.509,149700000.0
2006-03-14 03:38:00,118.52,118.53,118.52,118.521,204699997.0
2006-03-14 03:39:00,118.519,118.519,118.509,118.509,267700000.0
2006-03-14 03:40:00,118.507,118.52,118.5,118.5,167300000.0
2006-03-14 03:41:00,118.49,118.49,118.488,118.488,37499998.0
2006-03-14 03:42:00,118.492,118.515,118.489,118.515,171300000.0
2006-03-14 03:43:00,118.516,118.516,118.503,118.508,167400001.0
2006-03-14 03:44:00,118.516,118.52,118.503,118.513,204000003.0
2006-03-14 03:45:00,118.513,118.523,118.499,118.522,263100000.0
2006-03-14 03:46:00,118.52,118.525,118.514,118.525,187600002.0
2006-03-14 03:47:00,118.531,118.531,118.506,118.506,150000000.0
2006-03-14 03:48:00,118.521,118.559,118.521,118.555,145299996.0
2006-03-14 03:49:00,118.557,118.56,118.554,118.558,307900001.0
2006-03-14 03:50:00,118.563,118.563,118.549,118.553,172700001.0
2006-03-14 03:51:00,118.55,118.554,118.541,118.548,233400000.0
2006-03-14 03:52:00,118.541,118.541,118.512,118.512,157699997.0
2006-03-14 03:53:00,118.513,118.525,118.513,118.519,192699999.0
2006-03-14 03:54:00,118.526,118.537,118.525,118.537,111100003.0
2006-03-14 03:55:00,118.532,118.532,118.519,118.52,123100002.0
2006-03-14 03:56:00,118.525,118.534,118.521,118.521,195299996.0
2006-03-14 03:57:00,118.522,118.53,118.522,118.525,154599996.0
2006-03-14 03:58:00,118.521,118.539,118.521,118.527,255799999.0
2006-03-14 03:59:00,118.523,118.529,118.515,118.515,256200000.0
2006-03-14 04:00:00,118.518,118.521,118.5,118.512,327000002.0
2006-03-14 04:01:00,118.51,118.52,118.51,118.514,329800010.0
2006-03-14 04:02:00,118.519,118.54,118.519,118.536,298399999.0
2006-03-14 04:03:00,118.54,118.55,118.54,118.545,203099998.0
2006-03-14 04:04:00,118.547,118.552,118.538,118.547,117700001.0
2006-03-14 04:05:00,118.548,118.552,118.542,118.542,146999999.0
2006-03-14 04:06:00,118.545,118.552,118.535,118.552,195800001.0
2006-03-14 04:07:00,118.551,118.551,118.54,118.547,290999996.0
2006-03-14 04:08:00,118.548,118.554,118.542,118.554,160900001.0
2006-03-14 04:09:00,118.555,118.555,118.548,118.548,298399996.0
2006-03-14 04:10:00,118.555,118.564,118.555,118.559,260400005.0
2006-03-14 04:11:00,118.555,118.568,118.555,118.568,225400000.0
2006-03-14 04:12:00,118.572,118.572,118.558,118.56,399400000.0
2006-03-14 04:13:00,118.553,118.556,118.542,118.556,132699999.0
2006-03-14 04:14:00,118.564,118.564,118.553,118.556,174500001.0
2006-03-14 04:15:00,118.557,118.562,118.551,118.557,313799999.0
2006-03-14 04:16:00,118.552,118.56,118.552,118.552,135199997.0
2006-03-14 04:17:00,118.557,118.562,118.539,118.54,174299999.0
2006-03-14 04:18:00,118.53,118.54,118.529,118.537,92100001.0
2006-03-14 04:19:00,118.536,118.543,118.53,118.543,205500001.0
2006-03-14 04:20:00,118.54,118.545,118.54,118.543,174700000.0
2006-03-14 04:21:00,118.545,118.545,118.527,118.535,192900000.0
2006-03-14 04:22:00,118.548,118.56,118.543,118.543,199200000.0
2006-03-14 04:23:00,118.54,118.545,118.54,118.545,68900001.0
2006-03-14 04:24:00,118.538,118.545,118.538,118.545,179099996.0
2006-03-14 04:25:00,118.548,118.555,118.546,118.555,324800000.0
2006-03-14 04:26:00,118.545,118.552,118.539,118.551,193300003.0
2006-03-14 04:27:00,118.549,118.553,118.545,118.55,333900006.0
2006-03-14 04:28:00,118.556,118.566,118.556,118.566,123099998.0
2006-03-14 04:29:00,118.567,118.596,118.567,118.596,176800002.0
2006-03-14 04:30:00,118.595,118.595,118.571,118.578,416300012.0
2006-03-14 04:31:00,118.578,118.583,118.574,118.583,273100005.0
2006-03-14 04:32:00,118.58,118.58,118.562,118.562,247500001.0
2006-03-14 04:33:00,118.56,118.572,118.56,118.567,195299997.0
2006-03-14 04:34:00,118.559,118.571,118.558,118.558,270000001.0
2006-03-14 04:35:00,118.553,118.563,118.545,118.563,253600003.0
2006-03-14 04:36:00,118.555,118.564,118.55,118.564,187200005.0
2006-03-14 04:37:00,118.558,118.561,118.549,118.549,170899999.0
2006-03-14 04:38:00,118.559,118.571,118.558,118.567,225300000.0
2006-03-14 04:39:00,118.568,118.578,118.563,118.563,117700000.0
2006-03-14 04:40:00,118.565,118.565,118.56,118.56,41500001.0
2006-03-14 04:41:00,118.559,118.568,118.559,118.56,120500000.0
2006-03-14 04:42:00,118.573,118.573,118.56,118.567,236900002.0
2006-03-14 04:43:00,118.577,118.585,118.57,118.571,233500003.0
2006-03-14 04:44:00,118.575,118.581,118.573,118.58,229499998.0
2006-03-14 04:45:00,118.586,118.593,118.576,118.593,271700004.0
2006-03-14 04:46:00,118.592,118.592,118.572,118.572,219300004.0
2006-03-14 04:47:00,118.577,118.584,118.572,118.584,208699997.0
2006-03-14 04:48:00,118.588,118.602,118.587,118.602,242400003.0
2006-03-14 04:49:00,118.603,118.603,118.588,118.591,307399995.0
2006-03-14 04:50:00,118.584,118.589,118.578,118.578,187699998.0
2006-03-14 04:51:00,118.585,118.585,118.585,118.585,38299999.0
2006-03-14 04:52:00,118.588,118.588,118.578,118.578,68900001.0
2006-03-14 04:53:00,118.583,118.583,118.573,118.573,163700002.0
2006-03-14 04:54:00,118.586,118.593,118.581,118.593,318100001.0
2006-03-14 04:55:00,118.595,118.595,118.587,118.587,93799997.0
2006-03-14 04:56:00,118.586,118.592,118.586,118.589,248599999.0
2006-03-14 04:57:00,118.58,118.587,118.578,118.586,315299997.0
2006-03-14 04:58:00,118.575,118.576,118.575,118.576,42900001.0
2006-03-14 04:59:00,118.565,118.565,118.56,118.563,120400002.0
2006-03-14 05:00:00,118.567,118.573,118.564,118.565,203600004.0
2006-03-14 05:01:00,118.56,118.565,118.555,118.563,42399999.0
2006-03-14 05:02:00,118.557,118.565,118.557,118.565,123800002.0
2006-03-14 05:03:00,118.565,118.565,118.555,118.56,169899998.0
2006-03-14 05:04:00,118.562,118.562,118.549,118.551,209900004.0
2006-03-14 05:05:00,118.551,118.552,118.542,118.545,237699999.0
2006-03-14 05:06:00,118.547,118.551,118.539,118.542,353300002.0
2006-03-14 05:07:00,118.539,118.551,118.539,118.54,317300004.0
2006-03-14 05:08:00,118.538,118.538,118.524,118.535,125299999.0
2006-03-14 05:09:00,118.537,118.552,118.537,118.552,247900004.0
2006-03-14 05:10:00,118.551,118.551,118.535,118.54,253100003.0
2006-03-14 05:11:00,118.539,118.543,118.529,118.538,232300003.0
2006-03-14 05:12:00,118.53,118.543,118.53,118.543,220700002.0
2006-03-14 05:13:00,118.545,118.545,118.54,118.545,111000003.0
2006-03-14 05:14:00,118.545,118.545,118.545,118.545,46499999.0
2006-03-14 05:15:00,118.536,118.543,118.536,118.543,150200000.0
2006-03-14 05:16:00,118.544,118.544,118.531,118.536,536499999.0
2006-03-14 05:17:00,118.538,118.544,118.534,118.542,289900001.0
2006-03-14 05:18:00,118.543,118.549,118.539,118.539,260399995.0
2006-03-14 05:19:00,118.537,118.545,118.535,118.535,255200001.0
2006-03-14 05:20:00,118.548,118.554,118.544,118.548,293299997.0
2006-03-14 05:21:00,118.543,118.545,118.537,118.545,324699998.0
2006-03-14 05:22:00,118.542,118.55,118.54,118.546,311300000.0
2006-03-14 05:23:00,118.542,118.55,118.54,118.545,230600006.0
2006-03-14 05:24:00,118.553,118.553,118.547,118.551,135799998.0
2006-03-14 05:25:00,118.55,118.558,118.545,118.552,276799994.0
2006-03-14 05:26:00,118.54,118.558,118.54,118.55,160000000.0
2006-03-14 05:27:00,118.554,118.568,118.554,118.558,248199996.0
2006-03-14 05:28:00,118.56,118.565,118.56,118.565,175700005.0
2006-03-14 05:29:00,118.565,118.571,118.563,118.563,152800002.0
2006-03-14 05:30:00,118.564,118.564,118.553,118.557,176199997.0
2006-03-14 05:31:00,118.551,118.563,118.551,118.552,218299995.0
2006-03-14 05:32:00,118.549,118.562,118.549,118.557,279200002.0
2006-03-14 05:33:00,118.557,118.568,118.553,118.568,220599997.0
2006-03-14 05:34:00,118.57,118.59,118.57,118.59,353300002.0
2006-03-14 05:35:00,118.6,118.6,118.593,118.595,339900004.0
2006-03-14 05:36:00,118.595,118.605,118.587,118.595,414800005.0
2006-03-14 05:37:00,118.591,118.592,118.582,118.588,201000006.0
2006-03-14 05:38:00,118.585,118.585,118.566,118.576,78899998.0
2006-03-14 05:39:00,118.576,118.576,118.568,118.574,172799998.0
2006-03-14 05:40:00,118.574,118.577,118.561,118.577,173700004.0
2006-03-14 05:41:00,118.579,118.583,118.569,118.583,187900001.0
2006-03-14 05:42:00,118.579,118.583,118.573,118.582,268199998.0
2006-03-14 05:43:00,118.593,118.602,118.593,118.6,235199996.0
2006-03-14 05:44:00,118.6,118.613,118.6,118.609,203100002.0
2006-03-14 05:45:00,118.624,118.644,118.624,118.644,194599998.0
2006-03-14 05:46:00,118.643,118.646,118.629,118.643,237199999.0
2006-03-14 05:47:00,118.645,118.656,118.643,118.649,181299997.0
2006-03-14 05:48:00,118.64,118.648,118.64,118.648,375399997.0
2006-03-14 05:49:00,118.641,118.646,118.63,118.637,169900002.0
2006-03-14 05:50:00,118.638,118.638,118.623,118.623,232299996.0
2006-03-14 05:51:00,118.622,118.623,118.613,118.615,156499997.0
2006-03-14 05:52:00,118.609,118.609,118.595,118.595,160000004.0
2006-03-14 05:53:00,118.59,118.6,118.59,118.595,225999997.0
2006-03-14 05:54:00,118.592,118.592,118.567,118.57,459300000.0
2006-03-14 05:55:00,118.559,118.559,118.534,118.545,235999994.0
2006-03-14 05:56:00,118.542,118.542,118.533,118.537,248300002.0
2006-03-14 05:57:00,118.542,118.551,118.542,118.55,195599999.0
2006-03-14 05:58:00,118.553,118.553,118.542,118.545,253100002.0
2006-03-14 05:59:00,118.55,118.555,118.545,118.554,76700000.0
2006-03-14 06:00:00,118.548,118.554,118.543,118.547,304000002.0
2006-03-14 06:01:00,118.543,118.543,118.543,118.543,800000.0
2006-03-14 06:02:00,118.546,118.554,118.541,118.545,372400002.0
2006-03-14 06:03:00,118.537,118.538,118.519,118.519,198499997.0
2006-03-14 06:04:00,118.503,118.518,118.498,118.512,190599995.0
2006-03-14 06:05:00,118.512,118.512,118.502,118.511,148500004.0
2006-03-14 06:06:00,118.515,118.515,118.503,118.513,249899998.0
2006-03-14 06:07:00,118.512,118.512,118.495,118.503,290200001.0
2006-03-14 06:08:00,118.509,118.51,118.474,118.474,163200000.0
2006-03-14 06:09:00,118.463,118.47,118.46,118.47,144099999.0
2006-03-14 06:10:00,118.488,118.511,118.485,118.511,348299998.0
2006-03-14 06:11:00,118.51,118.528,118.51,118.524,300700001.0
2006-03-14 06:12:00,118.513,118.528,118.511,118.526,205700000.0
2006-03-14 06:13:00,118.518,118.523,118.512,118.512,230199997.0
2006-03-14 06:14:00,118.515,118.537,118.515,118.53,205200000.0
2006-03-14 06:15:00,118.54,118.566,118.54,118.56,195200000.0
2006-03-14 06:16:00,118.567,118.567,118.557,118.564,330599995.0
2006-03-14 06:17:00,118.565,118.565,118.565,118.565,116299999.0
2006-03-14 06:18:00,118.559,118.559,118.549,118.55,145599995.0
2006-03-14 06:19:00,118.553,118.553,118.545,118.545,122800000.0
2006-03-14 06:20:00,118.537,118.551,118.537,118.548,190499998.0
2006-03-14 06:21:00,118.549,118.553,118.543,118.547,151900003.0
2006-03-14 06:22:00,118.543,118.543,118.53,118.531,56400000.0
2006-03-14 06:23:00,118.527,118.527,118.513,118.524,194300002.0
2006-03-14 06:24:00,118.518,118.524,118.516,118.517,323599994.0
2006-03-14 06:25:00,118.513,118.513,118.489,118.494,400099995.0
2006-03-14 06:26:00,118.499,118.512,118.497,118.507,386299992.0
2006-03-14 06:27:00,118.519,118.527,118.516,118.525,110400003.0
2006-03-14 06:28:00,118.523,118.527,118.52,118.52,297599995.0
2006-03-14 06:29:00,118.508,118.508,118.492,118.492,110299998.0
2006-03-14 06:30:00,118.487,118.512,118.486,118.512,165700005.0
2006-03-14 06:31:00,118.512,118.518,118.512,118.515,221500001.0
2006-03-14 06:32:00,118.515,118.515,118.5,118.515,256600002.0
2006-03-14 06:33:00,118.518,118.521,118.512,118.512,277599996.0
2006-03-14 06:34:00,118.51,118.52,118.508,118.51,424299993.0
2006-03-14 06:35:00,118.511,118.511,118.496,118.5,297399996.0
2006-03-14 06:36:00,118.498,118.506,118.491,118.505,166200001.0
2006-03-14 06:37:00,118.51,118.518,118.51,118.515,171399998.0
2006-03-14 06:38:00,118.515,118.515,118.502,118.51,83600003.0
2006-03-14 06:39:00,118.518,118.528,118.518,118.52,329299995.0
2006-03-14 06:40:00,118.525,118.525,118.518,118.525,171299998.0
2006-03-14 06:41:00,118.525,118.525,118.52,118.52,149400003.0
2006-03-14 06:42:00,118.52,118.525,118.517,118.525,235100001.0
2006-03-14 06:43:00,118.523,118.523,118.512,118.512,104500000.0
2006-03-14 06:44:00,118.523,118.538,118.523,118.531,310000002.0
2006-03-14 06:45:00,118.525,118.537,118.525,118.527,127000000.0
2006-03-14 06:46:00,118.535,118.535,118.527,118.53,328799999.0
2006-03-14 06:47:00,118.514,118.527,118.514,118.527,203699999.0
2006-03-14 06:48:00,118.531,118.531,118.524,118.524,70299999.0
2006-03-14 06:49:00,118.528,118.533,118.518,118.524,284700006.0
2006-03-14 06:50:00,118.525,118.525,118.52,118.525,205399998.0
2006-03-14 06:51:00,118.527,118.533,118.52,118.52,313699999.0
2006-03-14 06:52:00,118.527,118.534,118.519,118.526,371499991.0
2006-03-14 06:53:00,118.521,118.533,118.521,118.53,167899997.0
2006-03-14 06:54:00,118.534,118.534,118.525,118.527,146100000.0
2006-03-14 06:55:00,118.52,118.525,118.52,118.525,181899999.0
2006-03-14 06:56:00,118.528,118.533,118.524,118.528,234599994.0
2006-03-14 06:57:00,118.533,118.533,118.522,118.523,79099998.0
2006-03-14 06:58:00,118.519,118.519,118.511,118.512,206400002.0
2006-03-14 06:59:00,118.513,118.513,118.494,118.497,276099997.0
2006-03-14 07:00:00,118.496,118.507,118.496,118.507,14500000.0
2006-03-14 07:01:00,118.512,118.522,118.51,118.522,175799998.0
2006-03-14 07:02:00,118.522,118.522,118.515,118.518,189599996.0
2006-03-14 07:03:00,118.522,118.522,118.505,118.505,369300000.0
2006-03-14 07:04:00,118.51,118.515,118.507,118.51,413099996.0
2006-03-14 07:05:00,118.51,118.515,118.505,118.515,319200004.0
2006-03-14 07:06:00,118.51,118.515,118.51,118.51,207900003.0
2006-03-14 07:07:00,118.519,118.524,118.513,118.524,208199995.0
2006-03-14 07:08:00,118.515,118.528,118.515,118.525,322600005.0
2006-03-14 07:09:00,118.525,118.525,118.52,118.52,176999998.0
2006-03-14 07:10:00,118.517,118.525,118.517,118.517,195199997.0
2006-03-14 07:11:00,118.525,118.525,118.515,118.52,321300001.0
2006-03-14 07:12:00,118.525,118.525,118.517,118.523,240199999.0
2006-03-14 07:13:00,118.519,118.519,118.507,118.51,141000001.0
2006-03-14 07:14:00,118.508,118.512,118.504,118.504,128499999.0
2006-03-14 07:15:00,118.495,118.495,118.474,118.485,152800002.0
2006-03-14 07:16:00,118.487,118.495,118.477,118.482,384599993.0
2006-03-14 07:17:00,118.485,118.485,118.48,118.482,237600000.0
2006-03-14 07:18:00,118.485,118.49,118.478,118.478,294700004.0
2006-03-14 07:19:00,118.464,118.487,118.464,118.48,397500005.0
2006-03-14 07:20:00,118.493,118.493,118.487,118.493,172000001.0
2006-03-14 07:21:00,118.491,118.491,118.483,118.487,202799996.0
2006-03-14 07:22:00,118.478,118.487,118.474,118.485,107399998.0
2006-03-14 07:23:00,118.476,118.478,118.472,118.478,255299999.0
2006-03-14 07:24:00,118.476,118.483,118.471,118.471,309800000.0
2006-03-14 07:25:00,118.466,118.467,118.456,118.466,185800001.0
2006-03-14 07:26:00,118.453,118.453,118.441,118.441,270399998.0
2006-03-14 07:27:00,118.438,118.45,118.436,118.437,267200005.0
2006-03-14 07:28:00,118.445,118.445,118.44,118.445,256200004.0
2006-03-14 07:29:00,118.446,118.446,118.428,118.442,135800002.0
2006-03-14 07:30:00,118.441,118.45,118.441,118.446,234799997.0
2006-03-14 07:31:00,118.453,118.453,118.439,118.453,252500001.0
2006-03-14 07:32:00,118.45,118.457,118.447,118.455,384100007.0
2006-03-14 07:33:00,118.455,118.455,118.45,118.45,92700001.0
2006-03-14 07:34:00,118.447,118.455,118.445,118.455,189999996.0
2006-03-14 07:35:00,118.449,118.464,118.449,118.459,64099999.0
2006-03-14 07:36:00,118.466,118.473,118.462,118.473,195499998.0
2006-03-14 07:37:00,118.471,118.482,118.47,118.482,260099994.0
2006-03-14 07:38:00,118.482,118.488,118.481,118.488,117999996.0
2006-03-14 07:39:00,118.478,118.484,118.478,118.478,170600002.0
2006-03-14 07:40:00,118.475,118.475,118.468,118.468,197799996.0
2006-03-14 07:41:00,118.474,118.481,118.473,118.477,188699996.0
2006-03-14 07:42:00,118.463,118.464,118.456,118.456,169500002.0
2006-03-14 07:43:00,118.461,118.464,118.451,118.464,99700002.0
2006-03-14 07:44:00,118.462,118.468,118.451,118.468,211799998.0
2006-03-14 07:45:00,118.469,118.47,118.464,118.467,284700005.0
2006-03-14 07:46:00,118.468,118.472,118.467,118.47,222499998.0
2006-03-14 07:47:00,118.47,118.475,118.47,118.47,271100004.0
2006-03-14 07:48:00,118.472,118.478,118.465,118.465,119200000.0
2006-03-14 07:49:00,118.47,118.475,118.47,118.475,115300001.0
2006-03-14 07:50:00,118.472,118.48,118.471,118.471,243000005.0
2006-03-14 07:51:00,118.467,118.467,118.463,118.463,98000002.0
2006-03-14 07:52:00,118.452,118.463,118.451,118.463,275599997.0
2006-03-14 07:53:00,118.465,118.465,118.46,118.46,119900002.0
2006-03-14 07:54:00,118.459,118.459,118.443,118.458,210400002.0
2006-03-14 07:55:00,118.463,118.463,118.451,118.458,329699991.0
2006-03-14 07:56:00,118.46,118.46,118.452,118.452,242800000.0
2006-03-14 07:57:00,118.458,118.467,118.455,118.459,383900003.0
2006-03-14 07:58:00,118.453,118.463,118.452,118.46,253200000.0
2006-03-14 07:59:00,118.459,118.461,118.453,118.461,142399998.0
2006-03-14 08:00:00,118.454,118.469,118.454,118.467,166900003.0
2006-03-14 08:01:00,118.477,118.483,118.472,118.479,279300003.0
2006-03-14 08:02:00,118.487,118.487,118.475,118.475,170799999.0
2006-03-14 08:03:00,118.468,118.474,118.466,118.474,109299998.0
2006-03-14 08:04:00,118.479,118.5,118.478,118.497,255000000.0
2006-03-14 08:05:00,118.508,118.508,118.487,118.487,235500004.0
2006-03-14 08:06:00,118.488,118.506,118.488,118.498,379599998.0
2006-03-14 08:07:00,118.498,118.498,118.492,118.498,360000001.0
2006-03-14 08:08:00,118.503,118.503,118.494,118.498,136700001.0
2006-03-14 08:09:00,118.503,118.503,118.491,118.5,232600006.0
2006-03-14 08:10:00,118.49,118.498,118.487,118.492,169200000.0
2006-03-14 08:11:00,118.492,118.492,118.48,118.48,73199998.0
2006-03-14 08:12:00,118.48,118.485,118.475,118.485,199400002.0
2006-03-14 08:13:00,118.476,118.484,118.476,118.484,237599993.0
2006-03-14 08:14:00,118.48,118.485,118.48,118.48,233899997.0
2006-03-14 08:15:00,118.483,118.483,118.473,118.48,297299999.0
2006-03-14 08:16:00,118.483,118.485,118.477,118.48,159599998.0
2006-03-14 08:17:00,118.477,118.486,118.477,118.486,195400001.0
2006-03-14 08:18:00,118.493,118.493,118.482,118.49,252400002.0
2006-03-14 08:19:00,118.483,118.493,118.483,118.493,206899998.0
2006-03-14 08:20:00,118.488,118.488,118.48,118.488,335000001.0
2006-03-14 08:21:00,118.487,118.487,118.47,118.47,241599998.0
2006-03-14 08:22:00,118.472,118.486,118.472,118.486,119500001.0
2006-03-14 08:23:00,118.487,118.493,118.48,118.493,149499999.0
2006-03-14 08:24:00,118.495,118.501,118.488,118.498,344700000.0
2006-03-14 08:25:00,118.504,118.511,118.492,118.492,147000000.0
2006-03-14 08:26:00,118.486,118.486,118.471,118.471,176100004.0
2006-03-14 08:27:00,118.473,118.481,118.473,118.476,186600000.0
2006-03-14 08:28:00,118.47,118.481,118.47,118.477,211000002.0
2006-03-14 08:29:00,118.48,118.493,118.48,118.493,402099994.0
2006-03-14 08:30:00,118.485,118.489,118.485,118.489,103899997.0
2006-03-14 08:31:00,118.483,118.483,118.47,118.477,408100003.0
2006-03-14 08:32:00,118.483,118.483,118.471,118.471,204200005.0
2006-03-14 08:33:00,118.472,118.472,118.456,118.466,255099998.0
2006-03-14 08:34:00,118.479,118.483,118.472,118.472,347399994.0
2006-03-14 08:35:00,118.477,118.483,118.477,118.483,295800007.0
2006-03-14 08:36:00,118.478,118.481,118.471,118.471,233699993.0
2006-03-14 08:37:00,118.473,118.473,118.462,118.468,78800000.0
2006-03-14 08:38:00,118.471,118.48,118.471,118.48,221299994.0
2006-03-14 08:39:00,118.479,118.479,118.473,118.473,128100002.0
2006-03-14 08:40:00,118.477,118.483,118.467,118.467,308300005.0
2006-03-14 08:41:00,118.463,118.463,118.436,118.44,130400002.0
2006-03-14 08:42:00,118.448,118.459,118.448,118.451,164899997.0
2006-03-14 08:43:00,118.45,118.459,118.445,118.446,216400002.0
2006-03-14 08:44:00,118.44,118.442,118.432,118.432,268499999.0
2006-03-14 08:45:00,118.429,118.442,118.429,118.442,404900005.0
2006-03-14 08:46:00,118.445,118.449,118.444,118.448,216199996.0
2006-03-14 08:47:00,118.447,118.453,118.442,118.449,328099993.0
2006-03-14 08:48:00,118.444,118.454,118.444,118.454,286200002.0
2006-03-14 08:49:00,118.454,118.454,118.443,118.446,260099997.0
2006-03-14 08:50:00,118.445,118.453,118.438,118.449,230599995.0
2006-03-14 08:51:00,118.454,118.469,118.454,118.468,110599999.0
2006-03-14 08:52:00,118.476,118.494,118.475,118.49,109900000.0
2006-03-14 08:53:00,118.486,118.499,118.486,118.494,168900002.0
2006-03-14 08:54:00,118.506,118.517,118.5,118.512,196700001.0
2006-03-14 08:55:00,118.507,118.525,118.507,118.525,101600001.0
2006-03-14 08:56:00,118.537,118.543,118.536,118.536,240000000.0
2006-03-14 08:57:00,118.541,118.551,118.535,118.535,212099998.0
2006-03-14 08:58:00,118.527,118.532,118.524,118.532,357399998.0
2006-03-14 08:59:00,118.53,118.53,118.513,118.513,295700004.0
2006-03-14 09:00:00,118.513,118.513,118.495,118.495,286899999.0
2006-03-14 09:01:00,118.5,118.5,118.461,118.461,104000000.0
2006-03-14 09:02:00,118.453,118.455,118.45,118.45,141699995.0
2006-03-14 09:03:00,118.452,118.452,118.422,118.422,152100000.0
2006-03-14 09:04:00,118.426,118.426,118.392,118.396,265100003.0
2006-03-14 09:05:00,118.41,118.415,118.402,118.402,75800000.0
2006-03-14 09:06:00,118.378,118.378,118.352,118.358,245599998.0
2006-03-14 09:07:00,118.355,118.374,118.349,118.372,226099994.0
2006-03-14 09:08:00,118.368,118.368,118.341,118.352,165399999.0
2006-03-14 09:09:00,118.358,118.37,118.358,118.366,277299995.0
2006-03-14 09:10:00,118.363,118.412,118.363,118.405,269700001.0
2006-03-14 09:11:00,118.419,118.44,118.419,118.436,244999998.0
2006-03-14 09:12:00,118.431,118.454,118.431,118.454,270600000.0
2006-03-14 09:13:00,118.452,118.452,118.437,118.443,247699999.0
2006-03-14 09:14:00,118.451,118.452,118.433,118.433,307100003.0
2006-03-14 09:15:00,118.433,118.452,118.432,118.45,229300000.0
2006-03-14 09:16:00,118.438,118.452,118.438,118.45,183800007.0
2006-03-14 09:17:00,118.453,118.46,118.453,118.46,175100002.0
2006-03-14 09:18:00,118.458,118.458,118.446,118.446,364800008.0
2006-03-14 09:19:00,118.445,118.45,118.442,118.445,254700004.0
2006-03-14 09:20:00,118.447,118.457,118.447,118.453,274400006.0
2006-03-14 09:21:00,118.458,118.458,118.446,118.446,228200003.0
2006-03-14 09:22:00,118.451,118.455,118.448,118.455,117800000.0
2006-03-14 09:23:00,118.452,118.452,118.44,118.44,139999997.0
2006-03-14 09:24:00,118.437,118.454,118.437,118.451,389200001.0
2006-03-14 09:25:00,118.451,118.473,118.451,118.468,233699997.0
2006-03-14 09:26:00,118.483,118.498,118.483,118.494,202300005.0
2006-03-14 09:27:00,118.498,118.534,118.498,118.534,358500000.0
2006-03-14 09:28:00,118.541,118.541,118.515,118.522,293999999.0
2006-03-14 09:29:00,118.513,118.516,118.505,118.516,173500001.0
2006-03-14 09:30:00,118.515,118.515,118.495,118.508,204200000.0
2006-03-14 09:31:00,118.509,118.513,118.504,118.513,30200000.0
2006-03-14 09:32:00,118.519,118.519,118.509,118.51,83300002.0
2006-03-14 09:33:00,118.502,118.517,118.502,118.517,286599998.0
2006-03-14 09:34:00,118.518,118.529,118.516,118.519,251600000.0
2006-03-14 09:35:00,118.519,118.524,118.513,118.524,95400000.0
2006-03-14 09:36:00,118.524,118.528,118.512,118.528,342300003.0
2006-03-14 09:37:00,118.537,118.544,118.535,118.538,325099999.0
2006-03-14 09:38:00,118.532,118.544,118.527,118.543,433399999.0
2006-03-14 09:39:00,118.542,118.542,118.532,118.536,105099997.0
2006-03-14 09:40:00,118.543,118.549,118.534,118.545,305100005.0
2006-03-14 09:41:00,118.545,118.55,118.534,118.543,234899999.0
2006-03-14 09:42:00,118.543,118.543,118.539,118.539,198800003.0
2006-03-14 09:43:00,118.545,118.552,118.531,118.552,81000002.0
2006-03-14 09:44:00,118.558,118.608,118.558,118.602,259000007.0
2006-03-14 09:45:00,118.607,118.608,118.603,118.608,129899999.0
2006-03-14 09:46:00,118.591,118.591,118.566,118.566,216599999.0
2006-03-14 09:47:00,118.551,118.559,118.547,118.555,349300002.0
2006-03-14 09:48:00,118.55,118.57,118.55,118.565,204899999.0
2006-03-14 09:49:00,118.559,118.589,118.559,118.569,224499998.0
2006-03-14 09:50:00,118.565,118.571,118.564,118.57,291000004.0
2006-03-14 09:51:00,118.567,118.568,118.563,118.568,126800001.0
2006-03-14 09:52:00,118.564,118.576,118.564,118.576,173000004.0
2006-03-14 09:53:00,118.578,118.586,118.578,118.58,106599998.0
2006-03-14 09:54:00,118.58,118.586,118.573,118.583,333400005.0
2006-03-14 09:55:00,118.581,118.604,118.581,118.599,470199993.0
2006-03-14 09:56:00,118.589,118.594,118.584,118.594,114500001.0
2006-03-14 09:57:00,118.59,118.603,118.59,118.603,125400003.0
2006-03-14 09:58:00,118.601,118.601,118.582,118.582,198599995.0
2006-03-14 09:59:00,118.577,118.582,118.57,118.577,134999999.0
2006-03-14 10:00:00,118.583,118.6,118.583,118.585,422699997.0
2006-03-14 10:01:00,118.597,118.601,118.585,118.586,203000001.0
2006-03-14 10:02:00,118.583,118.587,118.581,118.587,160399999.0
2006-03-14 10:03:00,118.583,118.583,118.569,118.578,172999996.0
2006-03-14 10:04:00,118.578,118.583,118.575,118.58,134700001.0
2006-03-14 10:05:00,118.575,118.575,118.548,118.549,234799999.0
2006-03-14 10:06:00,118.547,118.547,118.524,118.524,157799998.0
2006-03-14 10:07:00,118.508,118.508,118.491,118.503,347500001.0
2006-03-14 10:08:00,118.502,118.504,118.479,118.496,473799995.0
2006-03-14 10:09:00,118.514,118.529,118.513,118.517,201200001.0
2006-03-14 10:10:00,118.52,118.533,118.518,118.527,246600000.0
2006-03-14 10:11:00,118.54,118.541,118.531,118.531,294800000.0
2006-03-14 10:12:00,118.528,118.53,118.518,118.528,315299995.0
2006-03-14 10:13:00,118.532,118.544,118.532,118.54,155600003.0
2006-03-14 10:14:00,118.535,118.535,118.519,118.535,323100004.0
2006-03-14 10:15:00,118.533,118.533,118.515,118.515,193099999.0
2006-03-14 10:16:00,118.518,118.527,118.51,118.527,341099995.0
2006-03-14 10:17:00,118.531,118.531,118.515,118.52,164300001.0
2006-03-14 10:18:00,118.52,118.525,118.509,118.517,434799996.0
2006-03-14 10:19:00,118.507,118.526,118.507,118.515,263499996.0
2006-03-14 10:20:00,118.527,118.532,118.524,118.528,309200004.0
2006-03-14 10:21:00,118.522,118.526,118.52,118.526,125500001.0
2006-03-14 10:22:00,118.538,118.558,118.535,118.558,373400002.0
2006-03-14 10:23:00,118.557,118.565,118.553,118.565,217400003.0
2006-03-14 10:24:00,118.565,118.565,118.555,118.558,169100001.0
2006-03-14 10:25:00,118.56,118.565,118.56,118.565,295299997.0
2006-03-14 10:26:00,118.563,118.565,118.558,118.565,66300000.0
2006-03-14 10:27:00,118.562,118.57,118.562,118.562,209000003.0
2006-03-14 10:28:00,118.563,118.563,118.545,118.562,108700000.0
2006-03-14 10:29:00,118.56,118.568,118.556,118.562,204100001.0
2006-03-14 10:30:00,118.567,118.569,118.551,118.551,149500000.0
2006-03-14 10:31:00,118.56,118.57,118.558,118.56,213700001.0
2006-03-14 10:32:00,118.551,118.553,118.543,118.553,229300000.0
2006-03-14 10:33:00,118.548,118.548,118.542,118.542,41700000.0
2006-03-14 10:34:00,118.54,118.551,118.54,118.548,228799997.0
2006-03-14 10:35:00,118.548,118.549,118.535,118.538,132700000.0
2006-03-14 10:36:00,118.534,118.534,118.523,118.527,171299996.0
2006-03-14 10:37:00,118.531,118.531,118.514,118.514,82800002.0
2006-03-14 10:38:00,118.513,118.513,118.501,118.502,264599995.0
2006-03-14 10:39:00,118.502,118.502,118.493,118.502,190700002.0
2006-03-14 10:40:00,118.501,118.501,118.499,118.499,12000000.0
2006-03-14 10:41:00,118.498,118.505,118.498,118.503,75599998.0
2006-03-14 10:42:00,118.507,118.512,118.5,118.507,214199998.0
2006-03-14 10:43:00,118.507,118.531,118.507,118.528,305799999.0
2006-03-14 10:44:00,118.525,118.525,118.505,118.505,423400002.0
2006-03-14 10:45:00,118.514,118.519,118.514,118.519,4700000.0
2006-03-14 10:46:00,118.523,118.523,118.517,118.518,39400001.0
2006-03-14 10:47:00,118.521,118.521,118.492,118.492,193100004.0
2006-03-14 10:48:00,118.49,118.49,118.475,118.487,200000000.0
2006-03-14 10:49:00,118.49,118.502,118.49,118.502,196900000.0
2006-03-14 10:50:00,118.51,118.518,118.508,118.515,207599996.0
2006-03-14 10:51:00,118.515,118.522,118.512,118.515,156600000.0
2006-03-14 10:52:00,118.518,118.525,118.515,118.515,243300003.0
2006-03-14 10:53:00,118.515,118.525,118.515,118.523,177499997.0
2006-03-14 10:54:00,118.523,118.529,118.52,118.528,130700000.0
2006-03-14 10:55:00,118.531,118.537,118.522,118.524,231800000.0
2006-03-14 10:56:00,118.525,118.531,118.515,118.521,296999998.0
2006-03-14 10:57:00,118.52,118.531,118.52,118.528,241500001.0
2006-03-14 10:58:00,118.531,118.551,118.531,118.547,149800001.0
2006-03-14 10:59:00,118.553,118.56,118.547,118.549,274799994.0
2006-03-14 11:00:00,118.557,118.561,118.551,118.551,212000002.0
2006-03-14 11:01:00,118.554,118.563,118.554,118.557,180800004.0
2006-03-14 11:02:00,118.553,118.553,118.539,118.549,70800000.0
2006-03-14 11:03:00,118.554,118.57,118.554,118.567,248200001.0
2006-03-14 11:04:00,118.562,118.562,118.544,118.55,149700000.0
2006-03-14 11:05:00,118.545,118.547,118.523,118.523,300199992.0
2006-03-14 11:06:00,118.527,118.532,118.524,118.527,199999998.0
2006-03-14 11:07:00,118.522,118.537,118.522,118.537,96000002.0
2006-03-14 11:08:00,118.539,118.541,118.532,118.54,265400002.0
2006-03-14 11:09:00,118.542,118.543,118.529,118.532,172000000.0
2006-03-14 11:10:00,118.536,118.538,118.522,118.533,345400005.0
2006-03-14 11:11:00,118.526,118.532,118.52,118.521,223900002.0
2006-03-14 11:12:00,118.529,118.529,118.518,118.526,286400000.0
2006-03-14 11:13:00,118.519,118.52,118.511,118.512,101199998.0
2006-03-14 11:14:00,118.513,118.517,118.51,118.515,325500002.0
2006-03-14 11:15:00,118.508,118.514,118.505,118.514,134400003.0
2006-03-14 11:16:00,118.507,118.514,118.504,118.509,295999996.0
2006-03-14 11:17:00,118.511,118.511,118.495,118.498,299000000.0
2006-03-14 11:18:00,118.499,118.507,118.495,118.502,221800000.0
2006-03-14 11:19:00,118.494,118.5,118.489,118.489,176300004.0
2006-03-14 11:20:00,118.492,118.492,118.477,118.488,227199997.0
2006-03-14 11:21:00,118.487,118.492,118.48,118.48,158100000.0
2006-03-14 11:22:00,118.485,118.487,118.475,118.475,274400001.0
2006-03-14 11:23:00,118.472,118.472,118.468,118.468,215700003.0
2006-03-14 11:24:00,118.463,118.467,118.451,118.451,166000000.0
2006-03-14 11:25:00,118.445,118.447,118.428,118.436,214300001.0
2006-03-14 11:26:00,118.443,118.449,118.435,118.438,279000003.0
2006-03-14 11:27:00,118.442,118.452,118.435,118.447,169000002.0
2006-03-14 11:28:00,118.448,118.449,118.384,118.384,287999993.0
2006-03-14 11:29:00,118.377,118.391,118.375,118.385,145100002.0
2006-03-14 11:30:00,118.391,118.397,118.384,118.392,281900005.0
2006-03-14 11:31:00,118.396,118.396,118.374,118.374,78900002.0
2006-03-14 11:32:00,118.368,118.369,118.301,118.301,110799999.0
2006-03-14 11:33:00,118.307,118.326,118.301,118.326,160599997.0
2006-03-14 11:34:00,118.332,118.359,118.324,118.359,322400001.0
2006-03-14 11:35:00,118.36,118.36,118.342,118.35,75000000.0
2006-03-14 11:36:00,118.356,118.36,118.342,118.349,256199995.0
2006-03-14 11:37:00,118.362,118.41,118.362,118.41,213999999.0
2006-03-14 11:38:00,118.414,118.46,118.409,118.46,182800002.0
2006-03-14 11:39:00,118.463,118.463,118.452,118.457,162600001.0
2006-03-14 11:40:00,118.445,118.445,118.434,118.439,224800000.0
2006-03-14 11:41:00,118.432,118.433,118.42,118.43,184000001.0
2006-03-14 11:42:00,118.431,118.434,118.423,118.427,187199999.0
2006-03-14 11:43:00,118.433,118.452,118.433,118.438,196100002.0
2006-03-14 11:44:00,118.446,118.446,118.433,118.433,194500001.0
2006-03-14 11:45:00,118.44,118.443,118.433,118.44,298299996.0
2006-03-14 11:46:00,118.436,118.437,118.426,118.428,185499998.0
2006-03-14 11:47:00,118.418,118.418,118.409,118.417,210900000.0
2006-03-14 11:48:00,118.42,118.42,118.409,118.416,170200000.0
2006-03-14 11:49:00,118.418,118.423,118.415,118.419,205899999.0
2006-03-14 11:50:00,118.426,118.438,118.416,118.432,154800000.0
2006-03-14 11:51:00,118.429,118.443,118.429,118.437,192500002.0
2006-03-14 11:52:00,118.447,118.459,118.44,118.44,218100003.0
2006-03-14 11:53:00,118.434,118.449,118.434,118.443,219499999.0
2006-03-14 11:54:00,118.447,118.453,118.441,118.446,420599990.0
2006-03-14 11:55:00,118.442,118.445,118.437,118.445,398500000.0
2006-03-14 11:56:00,118.444,118.444,118.414,118.416,235300002.0
2006-03-14 11:57:00,118.402,118.402,118.366,118.366,277199994.0
2006-03-14 11:58:00,118.367,118.382,118.364,118.38,326099998.0
2006-03-14 11:59:00,118.373,118.38,118.367,118.37,210299995.0
2006-03-14 12:00:00,118.384,118.416,118.384,118.405,182200003.0
2006-03-14 12:01:00,118.403,118.408,118.392,118.392,190599999.0
2006-03-14 12:02:00,118.391,118.391,118.384,118.39,328900003.0
2006-03-14 12:03:00,118.393,118.401,118.384,118.4,125199998.0
2006-03-14 12:04:00,118.419,118.422,118.405,118.41,271399996.0
2006-03-14 12:05:00,118.411,118.411,118.392,118.406,126900000.0
2006-03-14 12:06:00,118.404,118.406,118.395,118.396,102800002.0
2006-03-14 12:07:00,118.401,118.401,118.387,118.393,239300001.0
2006-03-14 12:08:00,118.39,118.39,118.375,118.381,119300000.0
2006-03-14 12:09:00,118.378,118.383,118.366,118.377,145600002.0
2006-03-14 12:10:00,118.379,118.379,118.373,118.378,172400000.0
2006-03-14 12:11:00,118.384,118.387,118.372,118.386,289900001.0
2006-03-14 12:12:00,118.4,118.404,118.392,118.404,170600001.0
2006-03-14 12:13:00,118.408,118.423,118.405,118.423,149900001.0
2006-03-14 12:14:00,118.427,118.433,118.422,118.427,334899999.0
2006-03-14 12:15:00,118.44,118.449,118.44,118.441,123799999.0
2006-03-14 12:16:00,118.437,118.452,118.437,118.448,238700004.0
2006-03-14 12:17:00,118.449,118.457,118.439,118.439,93300000.0
2006-03-14 12:18:00,118.442,118.458,118.442,118.45,207199998.0
2006-03-14 12:19:00,118.452,118.457,118.447,118.451,272699996.0
2006-03-14 12:20:00,118.446,118.449,118.44,118.444,253899997.0
2006-03-14 12:21:00,118.443,118.443,118.432,118.443,159400002.0
2006-03-14 12:22:00,118.45,118.467,118.45,118.467,107800000.0
2006-03-14 12:23:00,118.459,118.463,118.45,118.454,256600005.0
2006-03-14 12:24:00,118.46,118.48,118.46,118.479,220299998.0
2006-03-14 12:25:00,118.473,118.482,118.467,118.469,333600001.0
2006-03-14 12:26:00,118.467,118.469,118.464,118.467,253099998.0
2006-03-14 12:27:00,118.462,118.462,118.45,118.458,340599998.0
2006-03-14 12:28:00,118.455,118.471,118.455,118.464,143100000.0
2006-03-14 12:29:00,118.467,118.474,118.467,118.47,164599999.0
2006-03-14 12:30:00,118.469,118.47,118.461,118.461,266200000.0
2006-03-14 12:31:00,118.446,118.447,118.446,118.447,72599998.0
2006-03-14 12:32:00,118.43,118.43,118.396,118.396,173100001.0
2006-03-14 12:33:00,118.397,118.415,118.395,118.41,307100002.0
2006-03-14 12:34:00,118.414,118.426,118.414,118.422,152199998.0
2006-03-14 12:35:00,118.428,118.442,118.427,118.442,270499998.0
2006-03-14 12:36:00,118.443,118.445,118.438,118.442,308200005.0
2006-03-14 12:37:00,118.44,118.445,118.435,118.44,179000001.0
2006-03-14 12:38:00,118.438,118.442,118.433,118.435,125900000.0
2006-03-14 12:39:00,118.437,118.437,118.425,118.429,185000002.0
2006-03-14 12:40:00,118.433,118.433,118.423,118.423,35200000.0
2006-03-14 12:41:00,118.422,118.43,118.421,118.422,343700002.0
2006-03-14 12:42:00,118.429,118.43,118.415,118.43,129800002.0
2006-03-14 12:43:00,118.428,118.436,118.426,118.436,138499997.0
2006-03-14 12:44:00,118.443,118.447,118.433,118.433,425700001.0
2006-03-14 12:45:00,118.455,118.461,118.455,118.46,365100010.0
2006-03-14 12:46:00,118.46,118.463,118.454,118.458,361899998.0
2006-03-14 12:47:00,118.462,118.462,118.447,118.451,487499996.0
2006-03-14 12:48:00,118.447,118.447,118.435,118.438,333699997.0
2006-03-14 12:49:00,118.433,118.433,118.422,118.422,217099998.0
2006-03-14 12:50:00,118.417,118.433,118.405,118.405,149199998.0
2006-03-14 12:51:00,118.405,118.405,118.4,118.402,173700004.0
2006-03-14 12:52:00,118.404,118.408,118.404,118.408,69400001.0
2006-03-14 12:53:00,118.408,118.418,118.408,118.409,311299996.0
2006-03-14 12:54:00,118.405,118.41,118.405,118.41,65700001.0
2006-03-14 12:55:00,118.428,118.434,118.428,118.432,133600003.0
2006-03-14 12:56:00,118.419,118.433,118.419,118.433,177600002.0
2006-03-14 12:57:00,118.429,118.429,118.406,118.406,245000000.0
2006-03-14 12:58:00,118.404,118.419,118.404,118.41,367100003.0
2006-03-14 12:59:00,118.411,118.416,118.402,118.41,336100001.0
2006-03-14 13:00:00,118.408,118.418,118.403,118.418,123799998.0
2006-03-14 13:01:00,118.417,118.422,118.415,118.417,77000000.0
2006-03-14 13:02:00,118.422,118.422,118.413,118.418,85800001.0
2006-03-14 13:03:00,118.423,118.425,118.418,118.418,118800000.0
2006-03-14 13:04:00,118.41,118.419,118.41,118.414,270799994.0
2006-03-14 13:05:00,118.419,118.456,118.419,118.456,444699999.0
2006-03-14 13:06:00,118.459,118.459,118.439,118.445,289400001.0
2006-03-14 13:07:00,118.457,118.457,118.448,118.45,160399999.0
2006-03-14 13:08:00,118.444,118.459,118.436,118.459,151300003.0
2006-03-14 13:09:00,118.462,118.462,118.451,118.455,260700004.0
2006-03-14 13:10:00,118.46,118.46,118.443,118.45,116300002.0
2006-03-14 13:11:00,118.439,118.451,118.426,118.451,228199994.0
2006-03-14 13:12:00,118.45,118.459,118.445,118.445,278900003.0
2006-03-14 13:13:00,118.435,118.435,118.421,118.427,163599996.0
2006-03-14 13:14:00,118.435,118.443,118.434,118.44,86000000.0
2006-03-14 13:15:00,118.44,118.443,118.434,118.443,289799995.0
2006-03-14 13:16:00,118.436,118.437,118.431,118.431,190799999.0
2006-03-14 13:17:00,118.427,118.437,118.424,118.43,167099999.0
2006-03-14 13:18:00,118.435,118.435,118.425,118.43,234800003.0
2006-03-14 13:19:00,118.43,118.435,118.425,118.428,204000003.0
2006-03-14 13:20:00,118.43,118.435,118.43,118.43,256899999.0
2006-03-14 13:21:00,118.436,118.436,118.423,118.426,214699995.0
2006-03-14 13:22:00,118.419,118.419,118.402,118.414,240700001.0
2006-03-14 13:23:00,118.405,118.414,118.402,118.409,245700005.0
2006-03-14 13:24:00,118.406,118.406,118.4,118.4,278699993.0
2006-03-14 13:25:00,118.403,118.405,118.397,118.405,150699999.0
2006-03-14 13:26:00,118.393,118.393,118.379,118.38,164099996.0
2006-03-14 13:27:00,118.38,118.38,118.368,118.368,107100001.0
2006-03-14 13:28:00,118.372,118.381,118.372,118.372,150500000.0
2006-03-14 13:29:00,118.376,118.376,118.357,118.365,210000002.0
2006-03-14 13:30:00,118.363,118.363,118.352,118.36,256100001.0
2006-03-14 13:31:00,118.36,118.371,118.355,118.363,186499999.0
2006-03-14 13:32:00,118.366,118.366,118.353,118.353,330500002.0
2006-03-14 13:33:00,118.354,118.354,118.319,118.336,242800002.0
2006-03-14 13:34:00,118.334,118.349,118.333,118.342,319700000.0
2006-03-14 13:35:00,118.34,118.344,118.335,118.338,322700001.0
2006-03-14 13:36:00,118.34,118.352,118.334,118.352,227799997.0
2006-03-14 13:37:00,118.341,118.341,118.29,118.295,292799994.0
2006-03-14 13:38:00,118.278,118.278,118.257,118.258,203499998.0
2006-03-14 13:39:00,118.27,118.275,118.27,118.275,149400003.0
2006-03-14 13:40:00,118.271,118.271,118.248,118.248,356399998.0
2006-03-14 13:41:00,118.235,118.296,118.232,118.29,252499996.0
2006-03-14 13:42:00,118.308,118.34,118.308,118.34,153200001.0
2006-03-14 13:43:00,118.347,118.353,118.347,118.35,140699998.0
2006-03-14 13:44:00,118.34,118.34,118.298,118.298,442900007.0
2006-03-14 13:45:00,118.3,118.307,118.3,118.307,259200007.0
2006-03-14 13:46:00,118.307,118.308,118.289,118.289,224800002.0
2006-03-14 13:47:00,118.286,118.286,118.251,118.253,106600001.0
2006-03-14 13:48:00,118.249,118.271,118.249,118.271,197000003.0
2006-03-14 13:49:00,118.273,118.28,118.261,118.28,247099997.0
2006-03-14 13:50:00,118.292,118.295,118.284,118.284,436899998.0
2006-03-14 13:51:00,118.286,118.293,118.284,118.288,219700001.0
2006-03-14 13:52:00,118.287,118.293,118.284,118.285,282499997.0
2006-03-14 13:53:00,118.281,118.291,118.277,118.277,229799996.0
2006-03-14 13:54:00,118.28,118.293,118.28,118.293,121599999.0
2006-03-14 13:55:00,118.281,118.281,118.258,118.258,118300000.0
2006-03-14 13:56:00,118.245,118.272,118.245,118.272,270500001.0
2006-03-14 13:57:00,118.273,118.273,118.266,118.269,213199997.0
2006-03-14 13:58:00,118.266,118.266,118.249,118.264,141899999.0
2006-03-14 13:59:00,118.261,118.261,118.236,118.236,228899997.0
2006-03-14 14:00:00,118.241,118.251,118.241,118.248,522200005.0
2006-03-14 14:01:00,118.243,118.258,118.243,118.251,269700002.0
2006-03-14 14:02:00,118.256,118.256,118.25,118.25,224200001.0
2006-03-14 14:03:00,118.252,118.266,118.252,118.258,172799997.0
2006-03-14 14:04:00,118.272,118.272,118.265,118.266,185100001.0
2006-03-14 14:05:00,118.271,118.286,118.271,118.277,224600003.0
2006-03-14 14:06:00,118.291,118.298,118.284,118.296,184599998.0
2006-03-14 14:07:00,118.298,118.312,118.298,118.312,270599994.0
2006-03-14 14:08:00,118.313,118.313,118.295,118.301,265699998.0
2006-03-14 14:09:00,118.288,118.3,118.288,118.293,151400000.0
2006-03-14 14:10:00,118.305,118.315,118.305,118.31,134099995.0
2006-03-14 14:11:00,118.315,118.354,118.315,118.354,225400000.0
2006-03-14 14:12:00,118.355,118.362,118.35,118.35,81200001.0
2006-03-14 14:13:00,118.345,118.353,118.34,118.34,204999994.0
2006-03-14 14:14:00,118.347,118.353,118.335,118.347,215500001.0
2006-03-14 14:15:00,118.352,118.352,118.333,118.333,328399999.0
2006-03-14 14:16:00,118.323,118.342,118.323,118.342,270000000.0
2006-03-14 14:17:00,118.34,118.345,118.337,118.345,343299996.0
2006-03-14 14:18:00,118.339,118.342,118.333,118.338,248200001.0
2006-03-14 14:19:00,118.344,118.344,118.337,118.337,120900002.0
2006-03-14 14:20:00,118.335,118.345,118.335,118.345,128300001.0
2006-03-14 14:21:00,118.347,118.349,118.339,118.339,244799998.0
2006-03-14 14:22:00,118.35,118.353,118.345,118.347,258800005.0
2006-03-14 14:23:00,118.355,118.358,118.35,118.353,375099995.0
2006-03-14 14:24:00,118.358,118.376,118.355,118.365,451100007.0
2006-03-14 14:25:00,118.373,118.381,118.37,118.37,192899998.0
2006-03-14 14:26:00,118.371,118.388,118.371,118.384,209599998.0
2006-03-14 14:27:00,118.388,118.396,118.388,118.392,149499995.0
2006-03-14 14:28:00,118.39,118.395,118.384,118.395,397400010.0
2006-03-14 14:29:00,118.395,118.395,118.39,118.395,149100003.0
2006-03-14 14:30:00,118.385,118.385,118.367,118.373,333299999.0
2006-03-14 14:31:00,118.369,118.372,118.361,118.372,293299994.0
2006-03-14 14:32:00,118.366,118.371,118.363,118.371,120600003.0
2006-03-14 14:33:00,118.362,118.363,118.358,118.362,135800000.0
2006-03-14 14:34:00,118.368,118.371,118.364,118.365,163199999.0
2006-03-14 14:35:00,118.36,118.366,118.359,118.361,249299994.0
2006-03-14 14:36:00,118.358,118.366,118.356,118.359,185500002.0
2006-03-14 14:37:00,118.357,118.359,118.355,118.356,103500002.0
2006-03-14 14:38:00,118.351,118.359,118.351,118.359,105399998.0
2006-03-14 14:39:00,118.359,118.361,118.355,118.355,320599998.0
2006-03-14 14:40:00,118.356,118.364,118.356,118.357,150199998.0
2006-03-14 14:41:00,118.357,118.365,118.357,118.365,109699998.0
2006-03-14 14:42:00,118.36,118.368,118.36,118.365,281700008.0
2006-03-14 14:43:00,118.367,118.37,118.362,118.362,283499999.0
2006-03-14 14:44:00,118.367,118.372,118.363,118.371,324900001.0
2006-03-14 14:45:00,118.372,118.372,118.37,118.37,86300001.0
2006-03-14 14:46:00,118.373,118.375,118.373,118.375,72199999.0
2006-03-14 14:47:00,118.371,118.382,118.371,118.378,308099999.0
2006-03-14 14:48:00,118.384,118.384,118.372,118.377,108200003.0
2006-03-14 14:49:00,118.371,118.371,118.354,118.359,126699998.0
2006-03-14 14:50:00,118.348,118.357,118.343,118.343,300000001.0
2006-03-14 14:51:00,118.345,118.352,118.344,118.349,302399999.0
2006-03-14 14:52:00,118.354,118.355,118.345,118.351,205300000.0
2006-03-14 14:53:00,118.35,118.359,118.35,118.358,220499996.0
2006-03-14 14:54:00,118.36,118.36,118.354,118.358,221299998.0
2006-03-14 14:55:00,118.357,118.358,118.348,118.351,196800005.0
2006-03-14 14:56:00,118.351,118.357,118.346,118.354,228300002.0
2006-03-14 14:57:00,118.354,118.354,118.343,118.35,87599997.0
2006-03-14 14:58:00,118.347,118.348,118.341,118.345,134099998.0
2006-03-14 14:59:00,118.344,118.344,118.336,118.336,14400000.0
2006-03-14 15:00:00,118.332,118.332,118.319,118.319,191799996.0
2006-03-14 15:01:00,118.327,118.334,118.323,118.323,210400005.0
2006-03-14 15:02:00,118.322,118.33,118.32,118.322,88600004.0
2006-03-14 15:03:00,118.321,118.33,118.321,118.325,95200000.0
2006-03-14 15:04:00,118.327,118.331,118.324,118.33,205300003.0
2006-03-14 15:05:00,118.335,118.336,118.323,118.327,201800000.0
2006-03-14 15:06:00,118.319,118.329,118.319,118.327,197000002.0
2006-03-14 15:07:00,118.313,118.325,118.313,118.325,147399997.0
2006-03-14 15:08:00,118.321,118.321,118.284,118.284,233800000.0
2006-03-14 15:09:00,118.273,118.273,118.249,118.255,235199998.0
2006-03-14 15:10:00,118.251,118.251,118.239,118.239,184800000.0
2006-03-14 15:11:00,118.23,118.23,118.202,118.208,295099999.0
2006-03-14 15:12:00,118.217,118.22,118.215,118.215,146000003.0
2006-03-14 15:13:00,118.22,118.223,118.21,118.217,200400002.0
2006-03-14 15:14:00,118.22,118.245,118.22,118.245,263999991.0
2006-03-14 15:15:00,118.241,118.241,118.23,118.23,164500000.0
2006-03-14 15:16:00,118.24,118.247,118.234,118.234,194299997.0
2006-03-14 15:17:00,118.227,118.23,118.217,118.217,232100002.0
2006-03-14 15:18:00,118.211,118.211,118.192,118.205,217400000.0
2006-03-14 15:19:00,118.205,118.211,118.196,118.196,391800006.0
2006-03-14 15:20:00,118.202,118.205,118.192,118.202,234499994.0
2006-03-14 15:21:00,118.196,118.196,118.173,118.18,342499999.0
2006-03-14 15:22:00,118.177,118.178,118.172,118.172,136500002.0
2006-03-14 15:23:00,118.169,118.175,118.161,118.168,180100001.0
2006-03-14 15:24:00,118.17,118.17,118.151,118.151,226499997.0
2006-03-14 15:25:00,118.148,118.162,118.146,118.162,182900001.0
2006-03-14 15:26:00,118.168,118.192,118.168,118.192,199400002.0
2006-03-14 15:27:00,118.185,118.185,118.159,118.165,305599996.0
2006-03-14 15:28:00,118.158,118.167,118.152,118.152,159700001.0
2006-03-14 15:29:00,118.146,118.146,118.14,118.146,87800001.0
2006-03-14 15:30:00,118.14,118.156,118.115,118.156,286000003.0
2006-03-14 15:31:00,118.176,118.177,118.121,118.125,246500007.0
2006-03-14 15:32:00,118.127,118.167,118.127,118.157,240599999.0
2006-03-14 15:33:00,118.17,118.2,118.17,118.196,280899999.0
2006-03-14 15:34:00,118.191,118.194,118.169,118.184,154500001.0
2006-03-14 15:35:00,118.178,118.183,118.173,118.173,288899995.0
2006-03-14 15:36:00,118.172,118.172,118.094,118.096,100699999.0
2006-03-14 15:37:00,118.096,118.101,118.08,118.08,267999996.0
2006-03-14 15:38:00,118.085,118.092,118.064,118.07,255299999.0
2006-03-14 15:39:00,118.055,118.064,118.049,118.053,213600002.0
2006-03-14 15:40:00,118.051,118.057,118.047,118.054,188200000.0
2006-03-14 15:41:00,118.055,118.058,118.05,118.054,135500003.0
2006-03-14 15:42:00,118.054,118.067,118.046,118.046,149400001.0
2006-03-14 15:43:00,118.041,118.047,118.027,118.033,306200000.0
2006-03-14 15:44:00,118.019,118.028,118.012,118.012,235800006.0
2006-03-14 15:45:00,118.015,118.015,117.99,118.003,242900001.0
2006-03-14 15:46:00,118.01,118.011,117.964,117.97,188899996.0
2006-03-14 15:47:00,117.964,117.978,117.955,117.973,337999997.0
2006-03-14 15:48:00,117.979,117.979,117.915,117.915,297099999.0
2006-03-14 15:49:00,117.907,117.919,117.907,117.916,185599998.0
2006-03-14 15:50:00,117.918,117.949,117.918,117.947,343199992.0
2006-03-14 15:51:00,117.949,117.991,117.948,117.991,170599999.0
2006-03-14 15:52:00,117.986,118.007,117.984,118.006,286199996.0
2006-03-14 15:53:00,118.003,118.035,117.999,118.035,101399999.0
2006-03-14 15:54:00,118.046,118.072,118.046,118.068,173700006.0
2006-03-14 15:55:00,118.071,118.071,118.038,118.04,217799997.0
2006-03-14 15:56:00,118.037,118.069,118.036,118.069,294200006.0
2006-03-14 15:57:00,118.063,118.082,118.063,118.078,166400004.0
2006-03-14 15:58:00,118.07,118.086,118.07,118.085,163300002.0
2006-03-14 15:59:00,118.093,118.093,118.073,118.073,80600002.0
2006-03-14 16:00:00,118.085,118.09,118.076,118.076,407099993.0
2006-03-14 16:01:00,118.07,118.07,118.059,118.062,189100000.0
2006-03-14 16:02:00,118.065,118.072,118.06,118.061,364699991.0
2006-03-14 16:03:00,118.061,118.061,118.039,118.039,173699997.0
2006-03-14 16:04:00,118.022,118.033,118.015,118.015,300099993.0
2006-03-14 16:05:00,118.012,118.017,118.006,118.006,348600003.0
2006-03-14 16:06:00,118.003,118.008,117.996,118.003,272300007.0
2006-03-14 16:07:00,117.994,118.009,117.994,118.004,117400000.0
2006-03-14 16:08:00,118.014,118.014,117.994,117.997,258399994.0
2006-03-14 16:09:00,118.006,118.006,117.992,117.992,119700001.0
2006-03-14 16:10:00,117.998,117.998,117.988,117.988,175099997.0
2006-03-14 16:11:00,118.002,118.012,118.002,118.012,153699999.0
2006-03-14 16:12:00,117.999,117.999,117.95,117.95,423600003.0
2006-03-14 16:13:00,117.953,117.959,117.943,117.955,240200001.0
2006-03-14 16:14:00,117.966,117.987,117.966,117.985,212999998.0
2006-03-14 16:15:00,117.983,118.025,117.983,118.025,147299995.0
2006-03-14 16:16:00,118.034,118.035,118.025,118.035,310400001.0
2006-03-14 16:17:00,118.036,118.045,118.03,118.03,274099999.0
2006-03-14 16:18:00,118.033,118.038,118.03,118.033,205799998.0
2006-03-14 16:19:00,118.029,118.029,118.015,118.015,151300002.0
2006-03-14 16:20:00,118.029,118.043,118.024,118.024,398999999.0
2006-03-14 16:21:00,118.025,118.03,118.015,118.016,304400002.0
2006-03-14 16:22:00,118.017,118.019,117.994,118.005,340500001.0
2006-03-14 16:23:00,118.003,118.03,118.003,118.03,163300002.0
2006-03-14 16:24:00,118.028,118.041,118.028,118.037,162199999.0
2006-03-14 16:25:00,118.048,118.048,118.02,118.02,203400003.0
2006-03-14 16:26:00,118.011,118.026,118.011,118.023,303100003.0
2006-03-14 16:27:00,118.017,118.023,118.016,118.019,216300000.0
2006-03-14 16:28:00,118.022,118.022,118.011,118.018,141799999.0
2006-03-14 16:29:00,118.022,118.022,118.016,118.016,23700000.0
2006-03-14 16:30:00,118.007,118.011,118.002,118.002,275600003.0
2006-03-14 16:31:00,117.99,117.995,117.973,117.988,260900003.0
2006-03-14 16:32:00,117.97,117.983,117.97,117.981,296599997.0
2006-03-14 16:33:00,117.976,117.987,117.976,117.987,270100001.0
2006-03-14 16:34:00,117.988,117.99,117.961,117.961,155999999.0
2006-03-14 16:35:00,117.957,117.966,117.943,117.966,143500000.0
2006-03-14 16:36:00,117.971,117.971,117.961,117.964,156300000.0
2006-03-14 16:37:00,117.967,117.981,117.967,117.98,498500007.0
2006-03-14 16:38:00,117.98,117.98,117.965,117.97,206199999.0
2006-03-14 16:39:00,117.974,117.987,117.946,117.946,274599994.0
2006-03-14 16:40:00,117.945,117.957,117.945,117.945,140800003.0
2006-03-14 16:41:00,117.943,117.952,117.93,117.946,248700008.0
2006-03-14 16:42:00,117.928,117.928,117.91,117.91,34600000.0
2006-03-14 16:43:00,117.904,117.915,117.903,117.907,116200000.0
2006-03-14 16:44:00,117.91,117.913,117.863,117.863,153500002.0
2006-03-14 16:45:00,117.85,117.855,117.837,117.846,301600001.0
2006-03-14 16:46:00,117.84,117.849,117.831,117.849,190899997.0
2006-03-14 16:47:00,117.851,117.851,117.802,117.812,281300000.0
2006-03-14 16:48:00,117.798,117.798,117.762,117.777,295399996.0
2006-03-14 16:49:00,117.779,117.8,117.779,117.785,217100005.0
2006-03-14 16:50:00,117.779,117.782,117.756,117.759,284299996.0
2006-03-14 16:51:00,117.776,117.782,117.757,117.782,394099997.0
2006-03-14 16:52:00,117.782,117.792,117.756,117.769,222399997.0
2006-03-14 16:53:00,117.769,117.779,117.744,117.744,43300000.0
2006-03-14 16:54:00,117.738,117.759,117.731,117.759,261299998.0
2006-03-14 16:55:00,117.753,117.76,117.753,117.758,317199997.0
2006-03-14 16:56:00,117.765,117.787,117.765,117.78,211400004.0
2006-03-14 16:57:00,117.777,117.807,117.777,117.791,261100003.0
2006-03-14 16:58:00,117.781,117.789,117.765,117.765,377599997.0
2006-03-14 16:59:00,117.76,117.791,117.753,117.791,275000000.0
2006-03-14 17:00:00,117.796,117.796,117.712,117.712,293100005.0
2006-03-14 17:01:00,117.707,117.722,117.686,117.686,277900001.0
2006-03-14 17:02:00,117.678,117.678,117.658,117.671,191100001.0
2006-03-14 17:03:00,117.665,117.689,117.664,117.678,242500004.0
2006-03-14 17:04:00,117.689,117.707,117.68,117.707,422300006.0
2006-03-14 17:05:00,117.713,117.719,117.68,117.68,144900001.0
2006-03-14 17:06:00,117.681,117.711,117.681,117.711,144000001.0
2006-03-14 17:07:00,117.718,117.74,117.718,117.74,82000001.0
2006-03-14 17:08:00,117.736,117.736,117.726,117.726,143300000.0
2006-03-14 17:09:00,117.726,117.726,117.715,117.717,165400000.0
2006-03-14 17:10:00,117.727,117.749,117.724,117.749,294999999.0
2006-03-14 17:11:00,117.747,117.763,117.745,117.763,128200002.0
2006-03-14 17:12:00,117.772,117.778,117.764,117.776,185300003.0
2006-03-14 17:13:00,117.781,117.781,117.764,117.773,313199997.0
2006-03-14 17:14:00,117.76,117.76,117.729,117.729,123800001.0
2006-03-14 17:15:00,117.722,117.724,117.718,117.72,86300001.0
2006-03-14 17:16:00,117.699,117.699,117.677,117.691,126900002.0
2006-03-14 17:17:00,117.693,117.707,117.69,117.705,258200001.0
2006-03-14 17:18:00,117.693,117.706,117.692,117.697,236299997.0
2006-03-14 17:19:00,117.699,117.704,117.685,117.685,199399997.0
2006-03-14 17:20:00,117.701,117.722,117.701,117.707,158100002.0
2006-03-14 17:21:00,117.708,117.713,117.702,117.702,238599999.0
2006-03-14 17:22:00,117.702,117.707,117.696,117.7,210800002.0
2006-03-14 17:23:00,117.694,117.701,117.693,117.693,258700002.0
2006-03-14 17:24:00,117.69,117.69,117.626,117.626,204400004.0
2006-03-14 17:25:00,117.619,117.619,117.598,117.598,282999997.0
2006-03-14 17:26:00,117.591,117.594,117.58,117.58,254099999.0
2006-03-14 17:27:00,117.573,117.594,117.566,117.594,126299999.0
2006-03-14 17:28:00,117.606,117.606,117.586,117.591,260299998.0
2006-03-14 17:29:00,117.583,117.593,117.543,117.543,240699994.0
2006-03-14 17:30:00,117.538,117.555,117.538,117.549,329900005.0
2006-03-14 17:31:00,117.546,117.558,117.544,117.558,211800002.0
2006-03-14 17:32:00,117.563,117.565,117.553,117.553,333600002.0
2006-03-14 17:33:00,117.549,117.586,117.549,117.586,390800002.0
2006-03-14 17:34:00,117.583,117.607,117.583,117.607,146199998.0
2006-03-14 17:35:00,117.63,117.644,117.627,117.641,284799997.0
2006-03-14 17:36:00,117.649,117.658,117.637,117.644,285799997.0
2006-03-14 17:37:00,117.647,117.659,117.647,117.65,204600003.0
2006-03-14 17:38:00,117.651,117.661,117.649,117.649,200099995.0
2006-03-14 17:39:00,117.647,117.67,117.647,117.67,215400003.0
2006-03-14 17:40:00,117.661,117.661,117.652,117.66,84199998.0
2006-03-14 17:41:00,117.656,117.664,117.652,117.663,342800005.0
2006-03-14 17:42:00,117.667,117.67,117.664,117.664,231499995.0
2006-03-14 17:43:00,117.662,117.67,117.632,117.632,294499996.0
2006-03-14 17:44:00,117.636,117.636,117.577,117.577,382199989.0
2006-03-14 17:45:00,117.57,117.583,117.565,117.565,141000001.0
2006-03-14 17:46:00,117.555,117.565,117.553,117.565,183700001.0
2006-03-14 17:47:00,117.559,117.573,117.556,117.564,172300003.0
2006-03-14 17:48:00,117.561,117.569,117.561,117.562,155599997.0
2006-03-14 17:49:00,117.563,117.585,117.563,117.575,357000003.0
2006-03-14 17:50:00,117.573,117.582,117.569,117.572,365499996.0
2006-03-14 17:51:00,117.575,117.582,117.568,117.572,333700000.0
2006-03-14 17:52:00,117.579,117.603,117.576,117.603,195300006.0
2006-03-14 17:53:00,117.622,117.622,117.6,117.605,414000004.0
2006-03-14 17:54:00,117.612,117.612,117.576,117.576,136299998.0
2006-03-14 17:55:00,117.567,117.574,117.551,117.551,181200001.0
2006-03-14 17:56:00,117.547,117.547,117.521,117.528,198799997.0
2006-03-14 17:57:00,117.53,117.53,117.48,117.48,336699995.0
2006-03-14 17:58:00,117.466,117.497,117.464,117.481,191400004.0
2006-03-14 17:59:00,117.474,117.477,117.459,117.465,227300001.0
2006-03-14 18:00:00,117.458,117.495,117.458,117.495,265300003.0
2006-03-14 18:01:00,117.36,117.36,117.34,117.35,1811299987.0
2006-03-14 18:02:00,117.36,117.36,117.34,117.35,1811299987.0
2006-03-14 18:03:00,117.36,117.37,117.35,117.37,1811299987.0
2006-03-14 18:04:00,117.36,117.36,117.35,117.35,1811299987.0
2006-03-14 18:05:00,117.36,117.37,117.34,117.34,1811299987.0
2006-03-14 18:06:00,117.33,117.33,117.29,117.3,1811299987.0
2006-03-14 18:07:00,117.29,117.3,117.29,117.29,1811299987.0
2006-03-14 18:08:00,117.28,117.29,117.26,117.27,1811299987.0
2006-03-14 18:09:00,117.26,117.29,117.26,117.28,1811299987.0
2006-03-14 18:10:00,117.29,117.33,117.28,117.32,1811299987.0
2006-03-14 18:11:00,117.552,117.559,117.547,117.547,1811299987.0
2006-03-14 18:12:00,117.27,117.27,117.24,117.24,1637999999.0
2006-03-14 18:13:00,117.25,117.28,117.25,117.28,1637999999.0
2006-03-14 18:14:00,117.29,117.33,117.29,117.32,1637999999.0
2006-03-14 18:15:00,117.33,117.34,117.33,117.34,1637999999.0
2006-03-14 18:16:00,117.35,117.35,117.34,117.35,1637999999.0
2006-03-14 18:17:00,117.451,117.463,117.448,117.455,1637999999.0
2006-03-14 18:18:00,117.3,117.3,117.28,117.29,1754599996.0
2006-03-14 18:19:00,117.28,117.29,117.27,117.28,1754599996.0
2006-03-14 18:20:00,117.29,117.29,117.26,117.26,1754599996.0
2006-03-14 18:21:00,117.25,117.27,117.25,117.26,1754599996.0
2006-03-14 18:22:00,117.25,117.28,117.25,117.28,1754599996.0
2006-03-14 18:23:00,117.29,117.29,117.26,117.27,1754599996.0
2006-03-14 18:24:00,117.25,117.27,117.25,117.27,1754599996.0
2006-03-14 18:25:00,117.25,117.27,117.25,117.27,1754599996.0
2006-03-14 18:26:00,117.28,117.29,117.28,117.28,1754599996.0
2006-03-14 18:27:00,117.437,117.437,117.4,117.407,1754599996.0
2006-03-14 18:28:00,117.25,117.26,117.24,117.25,1963899988.0
2006-03-14 18:29:00,117.27,117.27,117.27,117.27,1963899988.0
2006-03-14 18:30:00,117.35,117.409,117.35,117.385,1963899988.0
2006-03-14 18:31:00,117.26,117.26,117.26,117.26,1741500015.0
2006-03-14 18:32:00,117.27,117.27,117.27,117.27,1741500015.0
2006-03-14 18:33:00,117.26,117.26,117.26,117.26,1741500015.0
2006-03-14 18:34:00,117.27,117.28,117.27,117.28,1741500015.0
2006-03-14 18:35:00,117.27,117.28,117.27,117.28,1741500015.0
2006-03-14 18:36:00,117.414,117.419,117.405,117.416,1741500015.0
2006-03-14 18:37:00,117.412,117.412,117.378,117.382,1174100014.0
2006-03-14 18:38:00,117.383,117.429,117.37,117.427,1220700005.0
2006-03-14 18:39:00,117.433,117.457,117.426,117.45,746799996.0
2006-03-14 18:40:00,117.456,117.484,117.455,117.464,1618999991.0
2006-03-14 18:41:00,117.463,117.489,117.462,117.478,1895000006.0
2006-03-14 18:42:00,117.477,117.49,117.477,117.49,1865399989.0
2006-03-14 18:43:00,117.486,117.486,117.434,117.455,1001100015.0
2006-03-14 18:44:00,117.456,117.487,117.453,117.48,1008899997.0
2006-03-14 18:45:00,117.483,117.496,117.483,117.488,1517400004.0
2006-03-14 18:46:00,117.483,117.486,117.469,117.482,1818800005.0
2006-03-14 18:47:00,117.477,117.481,117.46,117.473,513800004.0
2006-03-14 18:48:00,117.467,117.469,117.459,117.46,873700011.0
2006-03-14 18:49:00,117.459,117.478,117.459,117.466,1072799993.0
2006-03-14 18:50:00,117.475,117.495,117.469,117.478,1838800006.0
2006-03-14 18:51:00,117.474,117.491,117.448,117.454,1251299996.0
2006-03-14 18:52:00,117.452,117.463,117.44,117.449,1697799998.0
2006-03-14 18:53:00,117.452,117.452,117.421,117.421,1789999994.0
2006-03-14 18:54:00,117.416,117.418,117.394,117.403,1822000007.0
2006-03-14 18:55:00,117.39,117.395,117.367,117.367,2107899993.0
2006-03-14 18:56:00,117.358,117.358,117.339,117.342,290200001.0
2006-03-14 18:57:00,117.337,117.339,117.304,117.325,872799999.0
2006-03-14 18:58:00,117.328,117.341,117.321,117.34,1498599989.0
2006-03-14 18:59:00,117.347,117.369,117.347,117.354,1918400008.0
2006-03-14 19:00:00,117.355,117.361,117.339,117.346,683500006.0
2006-03-14 19:01:00,117.349,117.349,117.331,117.34,698100003.0
2006-03-14 19:02:00,117.34,117.353,117.34,117.343,639299999.0
2006-03-14 19:03:00,117.349,117.373,117.349,117.359,1722199991.0
2006-03-14 19:04:00,117.357,117.363,117.355,117.361,974200002.0
2006-03-14 19:05:00,117.354,117.355,117.338,117.338,849699994.0
2006-03-14 19:06:00,117.328,117.328,117.294,117.303,1051699995.0
2006-03-14 19:07:00,117.43,117.44,117.42,117.43,1697700007.0
2006-03-14 19:08:00,117.29,117.29,117.257,117.263,1697700007.0
2006-03-14 19:09:00,117.254,117.283,117.254,117.282,788899995.0
2006-03-14 19:10:00,117.287,117.324,117.287,117.315,924399999.0
2006-03-14 19:11:00,117.312,117.312,117.275,117.275,888700003.0
2006-03-14 19:12:00,117.267,117.269,117.246,117.246,1238099996.0
2006-03-14 19:13:00,117.245,117.273,117.245,117.273,671000009.0
2006-03-14 19:14:00,117.287,117.319,117.287,117.31,699399996.0
2006-03-14 19:15:00,117.316,117.337,117.316,117.337,1609500015.0
2006-03-14 19:16:00,117.342,117.343,117.328,117.34,974800013.0
2006-03-14 19:17:00,117.338,117.338,117.301,117.301,1175499997.0
2006-03-14 19:18:00,117.286,117.289,117.277,117.282,884600003.0
2006-03-14 19:19:00,117.281,117.283,117.268,117.275,1593299991.0
2006-03-14 19:20:00,117.275,117.282,117.256,117.262,794100001.0
2006-03-14 19:21:00,117.25,117.251,117.241,117.25,1324000013.0
2006-03-14 19:22:00,117.25,117.278,117.249,117.278,729400005.0
2006-03-14 19:24:00,117.262,117.268,117.249,117.249,1296300011.0
2006-03-14 19:25:00,117.248,117.265,117.247,117.265,1332699998.0
2006-03-14 19:26:00,117.42,117.42,117.42,117.42,1840899998.0
2006-03-14 19:27:00,117.278,117.285,117.259,117.259,1840899998.0
2006-03-14 19:28:00,117.248,117.257,117.247,117.251,1055900008.0
2006-03-14 19:29:00,117.256,117.265,117.256,117.265,448000000.0
2006-03-14 19:30:00,117.263,117.275,117.263,117.273,998099994.0
2006-03-14 19:31:00,117.273,117.274,117.254,117.254,1851899985.0
2006-03-14 19:32:00,117.255,117.263,117.254,117.263,1411200006.0
2006-03-14 19:33:00,117.265,117.267,117.26,117.267,1039700002.0
2006-03-14 19:34:00,117.267,117.277,117.263,117.277,1172299996.0
2006-03-14 19:35:00,117.279,117.28,117.268,117.275,1073499996.0
2006-03-14 19:36:00,117.267,117.288,117.267,117.288,502399997.0
2006-03-14 19:37:00,117.287,117.295,117.287,117.291,153000000.0
2006-03-14 19:38:00,117.293,117.298,117.287,117.29,1012100003.0
2006-03-14 19:39:00,117.292,117.304,117.289,117.293,1417900006.0
2006-03-14 19:40:00,117.29,117.294,117.286,117.286,688199997.0
2006-03-14 19:41:00,117.288,117.305,117.288,117.299,1009500002.0
2006-03-14 19:42:00,117.295,117.314,117.295,117.314,870799999.0
2006-03-14 19:43:00,117.314,117.314,117.298,117.298,436999996.0
2006-03-14 19:44:00,117.295,117.307,117.295,117.305,832500001.0
2006-03-14 19:45:00,117.307,117.318,117.307,117.317,494399995.0
2006-03-14 19:46:00,117.324,117.341,117.316,117.338,1329100006.0
2006-03-14 19:47:00,117.337,117.341,117.333,117.335,564400003.0
2006-03-14 19:48:00,117.331,117.343,117.331,117.343,1672300008.0
2006-03-14 19:49:00,117.345,117.381,117.341,117.381,653000000.0
2006-03-14 19:50:00,117.378,117.378,117.349,117.357,1102700000.0
2006-03-14 19:51:00,117.359,117.383,117.359,117.383,680500003.0
2006-03-14 19:52:00,117.386,117.392,117.379,117.392,658799999.0
2006-03-14 19:53:00,117.394,117.394,117.377,117.385,1070699995.0
2006-03-14 19:54:00,117.388,117.396,117.385,117.385,1844800009.0
2006-03-14 19:55:00,117.381,117.421,117.381,117.421,564999999.0
2006-03-14 19:56:00,117.427,117.442,117.426,117.442,622400001.0
2006-03-14 19:57:00,117.447,117.455,117.439,117.455,772800004.0
2006-03-14 19:58:00,117.455,117.459,117.443,117.444,1550300007.0
2006-03-14 19:59:00,117.44,117.44,117.404,117.411,905300012.0
2006-03-14 20:00:00,117.413,117.418,117.408,117.409,419899994.0
2006-03-14 20:01:00,117.415,117.422,117.409,117.42,602400010.0
2006-03-14 20:02:00,117.415,117.423,117.409,117.412,1245199997.0
2006-03-14 20:03:00,117.407,117.412,117.384,117.402,625600001.0
2006-03-14 20:04:00,117.404,117.425,117.404,117.423,666299998.0
2006-03-14 20:05:00,117.421,117.433,117.419,117.433,880700002.0
2006-03-14 20:06:00,117.43,117.441,117.429,117.441,1495099997.0
2006-03-14 20:07:00,117.438,117.44,117.423,117.435,848899997.0
2006-03-14 20:08:00,117.429,117.436,117.426,117.427,902200004.0
2006-03-14 20:09:00,117.422,117.438,117.422,117.437,1028000002.0
2006-03-14 20:10:00,117.445,117.454,117.437,117.437,881200002.0
2006-03-14 20:11:00,117.434,117.435,117.419,117.427,1773600005.0
2006-03-14 20:12:00,117.36,117.36,117.36,117.36,940199996.0
2006-03-14 20:13:00,117.423,117.426,117.417,117.418,940199996.0
2006-03-14 20:14:00,117.42,117.42,117.406,117.41,1072399989.0
2006-03-14 20:15:00,117.413,117.419,117.404,117.409,1706100001.0
2006-03-14 20:16:00,117.41,117.419,117.41,117.418,1127099997.0
2006-03-14 20:17:00,117.42,117.426,117.415,117.415,897099995.0
2006-03-14 20:18:00,117.417,117.42,117.409,117.409,348699996.0
2006-03-14 20:19:00,117.405,117.405,117.4,117.405,1057399999.0
2006-03-14 20:20:00,117.402,117.42,117.402,117.42,871500003.0
2006-03-14 20:21:00,117.423,117.423,117.405,117.407,1394700000.0
2006-03-14 20:22:00,117.407,117.426,117.407,117.425,1408000004.0
2006-03-14 20:23:00,117.418,117.425,117.415,117.425,807000011.0
2006-03-14 20:24:00,117.425,117.427,117.406,117.424,624600001.0
2006-03-14 20:25:00,117.433,117.435,117.425,117.425,1010800000.0
2006-03-14 20:26:00,117.426,117.434,117.426,117.428,911400006.0
2006-03-14 20:27:00,117.426,117.433,117.425,117.427,1305199991.0
2006-03-14 20:28:00,117.427,117.432,117.42,117.422,2081999982.0
2006-03-14 20:29:00,117.41,117.41,117.41,117.41,2128299995.0
2006-03-14 20:30:00,117.42,117.42,117.41,117.42,2128299995.0
2006-03-14 20:31:00,117.428,117.458,117.428,117.458,2128299995.0
2006-03-14 20:32:00,117.467,117.477,117.465,117.466,2076200012.0
2006-03-14 20:33:00,117.466,117.474,117.464,117.471,572600001.0
2006-03-14 20:34:00,117.47,117.473,117.466,117.467,407600005.0
2006-03-14 20:35:00,117.467,117.48,117.467,117.468,816099999.0
2006-03-14 20:36:00,117.467,117.478,117.467,117.47,393500002.0
2006-03-14 20:37:00,117.472,117.478,117.467,117.467,613900005.0
2006-03-14 20:38:00,117.467,117.474,117.46,117.473,1022799988.0
2006-03-14 20:39:00,117.473,117.473,117.462,117.467,1058500001.0
2006-03-14 20:40:00,117.4,117.41,117.4,117.41,1407899998.0
2006-03-14 20:41:00,117.468,117.483,117.465,117.483,1407899998.0
2006-03-14 20:42:00,117.48,117.496,117.48,117.485,976600004.0
2006-03-14 20:43:00,117.485,117.497,117.485,117.495,1380299993.0
2006-03-14 20:44:00,117.499,117.509,117.496,117.498,2111300012.0
2006-03-14 20:45:00,117.495,117.498,117.487,117.49,1268199998.0
2006-03-14 20:46:00,117.494,117.495,117.478,117.49,1342899991.0
2006-03-14 20:47:00,117.488,117.491,117.476,117.478,1751300007.0
2006-03-14 20:48:00,117.476,117.48,117.472,117.48,1346999996.0
2006-03-14 20:49:00,117.472,117.474,117.462,117.462,1096299999.0
2006-03-14 20:50:00,117.459,117.463,117.452,117.452,1675299986.0
2006-03-14 20:51:00,117.45,117.455,117.45,117.455,656400001.0
2006-03-14 20:52:00,117.451,117.451,117.428,117.428,182600004.0
2006-03-14 20:53:00,117.433,117.434,117.425,117.433,1468899993.0
2006-03-14 20:54:00,117.435,117.441,117.432,117.433,659600000.0
2006-03-14 20:55:00,117.434,117.44,117.423,117.434,1755499987.0
2006-03-14 20:56:00,117.439,117.439,117.43,117.436,622900009.0
2006-03-14 20:57:00,117.429,117.429,117.399,117.399,1366800015.0
2006-03-14 20:59:00,117.42,117.43,117.42,117.42,2003600013.0
2006-03-14 21:00:00,117.415,117.422,117.405,117.405,2003600013.0
2006-03-14 21:01:00,117.396,117.396,117.374,117.374,1239099999.0
2006-03-14 21:02:00,117.368,117.379,117.35,117.35,820100001.0
2006-03-14 21:03:00,117.353,117.372,117.353,117.366,1037399988.0
2006-03-14 21:04:00,117.373,117.396,117.373,117.396,381400002.0
2006-03-14 21:05:00,117.402,117.408,117.402,117.403,759300002.0
2006-03-14 21:06:00,117.396,117.399,117.385,117.393,868800005.0
2006-03-14 21:07:00,117.398,117.403,117.395,117.4,1342300002.0
2006-03-14 21:08:00,117.397,117.397,117.37,117.373,806299997.0
2006-03-14 21:09:00,117.366,117.388,117.366,117.383,292399993.0
2006-03-14 21:10:00,117.387,117.387,117.38,117.382,345399993.0
2006-03-14 21:11:00,117.38,117.38,117.372,117.372,252300000.0
2006-03-14 21:12:00,117.368,117.375,117.368,117.375,594100009.0
2006-03-14 21:13:00,117.365,117.375,117.365,117.37,748700004.0
2006-03-14 21:14:00,117.375,117.375,117.365,117.37,1651099993.0
2006-03-14 21:15:00,117.372,117.383,117.37,117.383,1434399984.0
2006-03-14 21:16:00,117.376,117.396,117.376,117.39,1198799986.0
2006-03-14 21:17:00,117.39,117.4,117.385,117.391,1988799998.0
2006-03-14 21:18:00,117.4,117.4,117.392,117.393,815799997.0
2006-03-14 21:19:00,117.395,117.403,117.395,117.4,1445599982.0
2006-03-14 21:20:00,117.4,117.403,117.392,117.4,1284200002.0
2006-03-14 21:21:00,117.4,117.403,117.392,117.395,1120300005.0
2006-03-14 21:22:00,117.397,117.405,117.394,117.402,1646700001.0
2006-03-14 21:23:00,117.407,117.422,117.407,117.417,1214400011.0
2006-03-14 21:24:00,117.427,117.437,117.425,117.429,1637100003.0
2006-03-14 21:25:00,117.426,117.426,117.402,117.402,1279799986.0
2006-03-14 21:26:00,117.396,117.402,117.393,117.399,774300004.0
2006-03-14 21:27:00,117.394,117.405,117.394,117.405,654700000.0
2006-03-14 21:28:00,117.398,117.403,117.394,117.402,255500000.0
2006-03-14 21:29:00,117.413,117.424,117.411,117.415,884000008.0
2006-03-14 21:30:00,117.42,117.423,117.409,117.418,1008099997.0
2006-03-14 21:31:00,117.42,117.427,117.417,117.417,181799997.0
2006-03-14 21:32:00,117.425,117.425,117.421,117.425,875499997.0
2006-03-14 21:33:00,117.422,117.43,117.422,117.43,460899998.0
2006-03-14 21:34:00,117.429,117.429,117.419,117.421,602900002.0
2006-03-14 21:35:00,117.427,117.432,117.425,117.425,107900001.0
2006-03-14 21:36:00,117.425,117.43,117.418,117.418,518800002.0
2006-03-14 21:37:00,117.42,117.426,117.42,117.424,360700002.0
2006-03-14 21:38:00,117.425,117.425,117.417,117.417,223599994.0
2006-03-14 21:39:00,117.42,117.425,117.417,117.417,618300000.0
2006-03-14 21:40:00,117.415,117.415,117.407,117.41,430700001.0
2006-03-14 21:41:00,117.411,117.414,117.409,117.414,544600006.0
2006-03-14 21:42:00,117.415,117.424,117.412,117.418,1167599999.0
2006-03-14 21:43:00,117.414,117.42,117.409,117.417,288899994.0
2006-03-14 21:44:00,117.425,117.425,117.405,117.418,1593800004.0
2006-03-14 21:45:00,117.419,117.422,117.412,117.415,421799995.0
2006-03-14 21:46:00,117.41,117.423,117.409,117.417,706999994.0
2006-03-14 21:47:00,117.41,117.415,117.405,117.41,636400002.0
2006-03-14 21:48:00,117.41,117.415,117.405,117.405,995000008.0
2006-03-14 21:49:00,117.406,117.416,117.404,117.407,431100002.0
2006-03-14 21:50:00,117.407,117.41,117.405,117.406,218099999.0
2006-03-14 21:51:00,117.405,117.407,117.4,117.405,381800001.0
2006-03-14 21:52:00,117.406,117.408,117.405,117.405,305400002.0
2006-03-14 21:53:00,117.405,117.41,117.403,117.406,517499996.0
2006-03-14 21:54:00,117.403,117.405,117.397,117.405,561499999.0
2006-03-14 21:55:00,117.405,117.41,117.405,117.407,144400000.0
2006-03-14 21:56:00,117.413,117.413,117.403,117.409,603299998.0
2006-03-14 21:57:00,117.413,117.413,117.403,117.404,287100000.0
2006-03-14 21:58:00,117.405,117.417,117.402,117.413,172400001.0
2006-03-14 21:59:00,117.422,117.428,117.415,117.42,564600001.0
2006-03-14 22:00:00,117.417,117.417,117.385,117.385,701399997.0
2006-03-14 22:01:00,117.38,117.388,117.374,117.388,1327000014.0
2006-03-14 22:02:00,117.384,117.387,117.377,117.381,620600007.0
2006-03-14 22:03:00,117.382,117.392,117.38,117.38,373499996.0
2006-03-14 22:04:00,117.382,117.398,117.38,117.382,776299999.0
2006-03-14 22:05:00,117.388,117.399,117.388,117.399,221399997.0
2006-03-14 22:06:00,117.392,117.392,117.381,117.381,162799999.0
2006-03-14 22:07:00,117.381,117.386,117.381,117.385,432600005.0
2006-03-14 22:08:00,117.38,117.385,117.375,117.375,298099994.0
2006-03-14 22:09:00,117.387,117.388,117.382,117.382,110899999.0
2006-03-14 22:10:00,117.381,117.381,117.368,117.375,80900001.0
2006-03-14 22:11:00,117.367,117.387,117.367,117.378,608599994.0
2006-03-14 22:12:00,117.375,117.376,117.368,117.368,283400005.0
2006-03-14 22:13:00,117.366,117.376,117.366,117.37,446200002.0
2006-03-14 22:14:00,117.373,117.389,117.372,117.376,344300002.0
2006-03-14 22:15:00,117.38,117.385,117.377,117.385,215500002.0
2006-03-14 22:16:00,117.39,117.4,117.386,117.386,582199995.0
2006-03-14 22:17:00,117.388,117.392,117.383,117.388,379300001.0
2006-03-14 22:18:00,117.389,117.391,117.378,117.382,550399998.0
2006-03-14 22:19:00,117.378,117.386,117.368,117.368,531799994.0
2006-03-14 22:20:00,117.368,117.381,117.368,117.381,203800004.0
2006-03-14 22:21:00,117.385,117.385,117.375,117.385,178600004.0
2006-03-14 22:22:00,117.386,117.389,117.386,117.386,227600004.0
2006-03-14 22:23:00,117.385,117.385,117.38,117.38,79800001.0
2006-03-14 22:24:00,117.383,117.383,117.369,117.373,403699993.0
2006-03-14 22:25:00,117.381,117.385,117.376,117.385,268899996.0
2006-03-14 22:26:00,117.38,117.384,117.372,117.375,399200000.0
2006-03-14 22:27:00,117.383,117.398,117.378,117.398,622900002.0
2006-03-14 22:28:00,117.404,117.42,117.403,117.415,380099998.0
2006-03-14 22:29:00,117.411,117.412,117.395,117.395,230000000.0
2006-03-14 22:30:00,117.4,117.4,117.397,117.398,211600002.0
2006-03-14 22:31:00,117.404,117.411,117.394,117.394,123800000.0
2006-03-14 22:32:00,117.392,117.398,117.39,117.398,431599997.0
2006-03-14 22:33:00,117.405,117.405,117.398,117.4,733600009.0
2006-03-14 22:34:00,117.396,117.404,117.391,117.391,949499994.0
2006-03-14 22:35:00,117.395,117.4,117.395,117.395,310600007.0
2006-03-14 22:36:00,117.398,117.408,117.397,117.401,681099991.0
2006-03-14 22:37:00,117.398,117.399,117.393,117.393,221299999.0
2006-03-14 22:38:00,117.395,117.395,117.385,117.385,199300004.0
2006-03-14 22:39:00,117.385,117.39,117.385,117.39,488300003.0
2006-03-14 22:40:00,117.396,117.436,117.396,117.421,511999998.0
2006-03-14 22:41:00,117.428,117.442,117.425,117.436,256500000.0
2006-03-14 22:42:00,117.43,117.435,117.43,117.43,184499999.0
2006-03-14 22:43:00,117.428,117.432,117.423,117.426,410700004.0
2006-03-14 22:44:00,117.433,117.441,117.433,117.437,222000001.0
2006-03-14 22:45:00,117.447,117.451,117.441,117.441,407300002.0
2006-03-14 22:46:00,117.438,117.438,117.43,117.431,351000006.0
2006-03-14 22:47:00,117.445,117.447,117.435,117.437,252799999.0
2006-03-14 22:48:00,117.448,117.463,117.448,117.457,405800004.0
2006-03-14 22:49:00,117.469,117.482,117.467,117.48,309199996.0
2006-03-14 22:50:00,117.475,117.485,117.462,117.462,567499989.0
2006-03-14 22:51:00,117.471,117.487,117.471,117.482,374899996.0
2006-03-14 22:52:00,117.488,117.515,117.488,117.503,371500000.0
2006-03-14 22:53:00,117.509,117.518,117.493,117.493,410900004.0
2006-03-14 22:54:00,117.495,117.501,117.487,117.499,249099997.0
2006-03-14 22:55:00,117.502,117.513,117.501,117.513,301100001.0
2006-03-14 22:56:00,117.509,117.509,117.5,117.5,214400001.0
2006-03-14 22:57:00,117.501,117.51,117.501,117.505,316700000.0
2006-03-14 22:58:00,117.505,117.517,117.502,117.515,267000005.0
2006-03-14 22:59:00,117.5,117.505,117.49,117.495,252999993.0
2006-03-14 23:00:00,117.495,117.516,117.495,117.512,219299996.0
2006-03-14 23:01:00,117.517,117.517,117.506,117.509,141900003.0
2006-03-14 23:02:00,117.517,117.518,117.513,117.515,233799994.0
2006-03-14 23:03:00,117.517,117.523,117.509,117.509,147400003.0
2006-03-14 23:04:00,117.515,117.517,117.507,117.507,170900000.0
2006-03-14 23:05:00,117.507,117.507,117.496,117.496,166499996.0
2006-03-14 23:06:00,117.502,117.502,117.495,117.495,118100003.0
2006-03-14 23:07:00,117.497,117.506,117.497,117.498,100700002.0
2006-03-14 23:08:00,117.493,117.493,117.484,117.488,370099997.0
2006-03-14 23:09:00,117.486,117.491,117.482,117.482,130800000.0
2006-03-14 23:10:00,117.485,117.491,117.485,117.49,411099995.0
2006-03-14 23:11:00,117.492,117.493,117.485,117.488,252699996.0
2006-03-14 23:12:00,117.486,117.493,117.478,117.493,274999998.0
2006-03-14 23:13:00,117.492,117.495,117.49,117.49,193699997.0
2006-03-14 23:14:00,117.488,117.495,117.488,117.49,200900005.0
2006-03-14 23:15:00,117.49,117.503,117.49,117.497,220500000.0
2006-03-14 23:16:00,117.487,117.496,117.487,117.495,220300003.0
2006-03-14 23:17:00,117.5,117.505,117.495,117.495,341400003.0
2006-03-14 23:18:00,117.5,117.507,117.498,117.5,215299998.0
2006-03-14 23:19:00,117.498,117.505,117.498,117.5,242299993.0
2006-03-14 23:20:00,117.497,117.503,117.494,117.503,167699999.0
2006-03-14 23:21:00,117.502,117.502,117.496,117.499,330299998.0
2006-03-14 23:22:00,117.5,117.505,117.498,117.5,249100000.0
2006-03-14 23:23:00,117.51,117.523,117.51,117.515,100100002.0
2006-03-14 23:24:00,117.51,117.515,117.51,117.515,59899998.0
2006-03-14 23:25:00,117.52,117.52,117.51,117.515,302299998.0
2006-03-14 23:26:00,117.511,117.519,117.511,117.519,345600000.0
2006-03-14 23:27:00,117.517,117.523,117.51,117.523,312300001.0
2006-03-14 23:28:00,117.52,117.525,117.517,117.52,114600000.0
2006-03-14 23:29:00,117.52,117.52,117.516,117.518,134300001.0
2006-03-14 23:30:00,117.52,117.52,117.514,117.518,119000001.0
2006-03-14 23:31:00,117.518,117.536,117.515,117.536,175600002.0
2006-03-14 23:32:00,117.529,117.538,117.525,117.533,233599999.0
2006-03-14 23:33:00,117.539,117.543,117.533,117.533,174000003.0
2006-03-14 23:34:00,117.532,117.537,117.528,117.537,164100000.0
2006-03-14 23:35:00,117.538,117.547,117.537,117.537,195299999.0
2006-03-14 23:36:00,117.54,117.545,117.535,117.542,214899997.0
2006-03-14 23:37:00,117.542,117.552,117.542,117.552,124000003.0
2006-03-14 23:38:00,117.552,117.561,117.55,117.557,252000000.0
2006-03-14 23:39:00,117.562,117.565,117.562,117.565,30400000.0
2006-03-14 23:40:00,117.561,117.571,117.559,117.563,453300008.0
2006-03-14 23:41:00,117.57,117.582,117.563,117.573,392699994.0
2006-03-14 23:42:00,117.568,117.58,117.568,117.58,306799995.0
2006-03-14 23:43:00,117.575,117.596,117.575,117.596,270599992.0
2006-03-14 23:44:00,117.592,117.594,117.587,117.593,194499998.0
2006-03-14 23:45:00,117.598,117.607,117.597,117.597,220099997.0
2006-03-14 23:46:00,117.606,117.609,117.6,117.6,361800003.0
2006-03-14 23:47:00,117.592,117.597,117.592,117.597,113999998.0
2006-03-14 23:48:00,117.598,117.598,117.582,117.587,291099996.0
2006-03-14 23:49:00,117.588,117.598,117.574,117.574,256100004.0
2006-03-14 23:50:00,117.569,117.582,117.569,117.582,224000000.0
2006-03-14 23:51:00,117.582,117.595,117.582,117.586,202100005.0
2006-03-14 23:52:00,117.591,117.591,117.568,117.568,268099998.0
2006-03-14 23:53:00,117.563,117.563,117.528,117.549,354200003.0
2006-03-14 23:54:00,117.559,117.569,117.558,117.558,169100000.0
2006-03-14 23:55:00,117.557,117.562,117.549,117.562,139199998.0
2006-03-14 23:56:00,117.57,117.576,117.567,117.57,237699999.0
2006-03-14 23:57:00,117.577,117.592,117.577,117.589,309199999.0
2006-03-14 23:58:00,117.599,117.604,117.591,117.591,171400004.0
2006-03-14 23:59:00,117.591,117.591,117.575,117.575,154400002.0
2006-03-15 00:00:00,117.578,117.603,117.565,117.598,130499999.0
2006-03-15 00:01:00,117.573,117.591,117.561,117.562,265499999.0
2006-03-15 00:02:00,117.555,117.582,117.551,117.576,247700003.0
2006-03-15 00:03:00,117.553,117.577,117.553,117.571,251200001.0
2006-03-15 00:04:00,117.577,117.585,117.55,117.574,367199996.0
2006-03-15 00:05:00,117.59,117.59,117.559,117.58,292499991.0
2006-03-15 00:06:00,117.578,117.588,117.562,117.567,424600009.0
2006-03-15 00:07:00,117.563,117.598,117.562,117.591,245300006.0
2006-03-15 00:08:00,117.593,117.634,117.584,117.613,380099996.0
2006-03-15 00:09:00,117.62,117.658,117.615,117.655,341299995.0
2006-03-15 00:10:00,117.665,117.672,117.627,117.647,256400002.0
2006-03-15 00:11:00,117.659,117.67,117.642,117.658,227999997.0
2006-03-15 00:12:00,117.66,117.667,117.634,117.655,322299996.0
2006-03-15 00:13:00,117.633,117.652,117.624,117.648,130100004.0
2006-03-15 00:14:00,117.647,117.647,117.61,117.618,303700004.0
2006-03-15 00:15:00,117.62,117.653,117.612,117.647,247400000.0
2006-03-15 00:16:00,117.646,117.664,117.636,117.66,245100003.0
2006-03-15 00:17:00,117.664,117.68,117.652,117.655,214599997.0
2006-03-15 00:18:00,117.658,117.671,117.645,117.649,96400001.0
2006-03-15 00:19:00,117.64,117.648,117.626,117.626,320899995.0
2006-03-15 00:20:00,117.624,117.626,117.619,117.624,145500001.0
2006-03-15 00:21:00,117.627,117.637,117.613,117.632,172700001.0
2006-03-15 00:22:00,117.624,117.636,117.62,117.633,164700002.0
2006-03-15 00:23:00,117.638,117.647,117.627,117.627,207400003.0
2006-03-15 00:24:00,117.58,117.607,117.58,117.606,266600008.0
2006-03-15 00:25:00,117.609,117.616,117.609,117.615,199599998.0
2006-03-15 00:26:00,117.628,117.633,117.624,117.628,204599999.0
2006-03-15 00:27:00,117.62,117.62,117.605,117.605,73800000.0
2006-03-15 00:28:00,117.62,117.634,117.62,117.634,63599998.0
2006-03-15 00:29:00,117.64,117.64,117.632,117.64,243900004.0
2006-03-15 00:30:00,117.639,117.639,117.624,117.632,199000001.0
2006-03-15 00:31:00,117.633,117.641,117.627,117.641,322199996.0
2006-03-15 00:32:00,117.643,117.643,117.633,117.633,120400001.0
2006-03-15 00:33:00,117.643,117.643,117.634,117.636,229300000.0
2006-03-15 00:34:00,117.636,117.637,117.629,117.635,332000001.0
2006-03-15 00:35:00,117.633,117.633,117.622,117.626,383399999.0
2006-03-15 00:36:00,117.625,117.625,117.62,117.62,182899997.0
2006-03-15 00:37:00,117.621,117.621,117.593,117.594,200200003.0
2006-03-15 00:38:00,117.598,117.609,117.598,117.602,197700001.0
2006-03-15 00:39:00,117.604,117.613,117.602,117.613,279600009.0
2006-03-15 00:40:00,117.616,117.616,117.603,117.603,156600002.0
2006-03-15 00:41:00,117.603,117.609,117.6,117.607,249699994.0
2006-03-15 00:42:00,117.605,117.608,117.586,117.586,440300002.0
2006-03-15 00:43:00,117.585,117.592,117.566,117.566,355500000.0
2006-03-15 00:44:00,117.555,117.571,117.551,117.56,151900000.0
2006-03-15 00:45:00,117.567,117.573,117.563,117.569,124599998.0
2006-03-15 00:46:00,117.577,117.582,117.567,117.572,145799998.0
2006-03-15 00:47:00,117.575,117.579,117.575,117.579,155700001.0
2006-03-15 00:48:00,117.58,117.58,117.575,117.575,248099998.0
2006-03-15 00:49:00,117.567,117.577,117.567,117.577,323200001.0
2006-03-15 00:50:00,117.575,117.575,117.565,117.565,63100002.0
2006-03-15 00:51:00,117.566,117.57,117.558,117.558,215099996.0
2006-03-15 00:52:00,117.556,117.574,117.556,117.566,312800002.0
2006-03-15 00:53:00,117.568,117.574,117.563,117.574,197900002.0
2006-03-15 00:54:00,117.581,117.587,117.581,117.583,59100000.0
2006-03-15 00:55:00,117.583,117.585,117.574,117.577,142599999.0
2006-03-15 00:56:00,117.57,117.576,117.566,117.567,213500000.0
2006-03-15 00:57:00,117.563,117.58,117.563,117.569,167400005.0
2006-03-15 00:58:00,117.568,117.573,117.566,117.573,195200003.0
2006-03-15 00:59:00,117.578,117.582,117.576,117.582,59600002.0
2006-03-15 01:00:00,117.581,117.593,117.581,117.593,50300001.0
2006-03-15 01:01:00,117.596,117.598,117.587,117.588,416000004.0
2006-03-15 01:02:00,117.585,117.589,117.578,117.581,325099999.0
2006-03-15 01:03:00,117.582,117.594,117.575,117.594,218000003.0
2006-03-15 01:04:00,117.598,117.6,117.586,117.587,184299999.0
2006-03-15 01:05:00,117.588,117.588,117.582,117.582,37300001.0
2006-03-15 01:06:00,117.577,117.588,117.577,117.588,316400001.0
2006-03-15 01:07:00,117.585,117.594,117.585,117.594,174799994.0
2006-03-15 01:08:00,117.588,117.588,117.582,117.582,59900000.0
2006-03-15 01:09:00,117.582,117.591,117.575,117.587,194800002.0
2006-03-15 01:10:00,117.6,117.648,117.6,117.638,394199993.0
2006-03-15 01:11:00,117.638,117.638,117.61,117.61,242299999.0
2006-03-15 01:12:00,117.6,117.605,117.6,117.605,76400002.0
2006-03-15 01:13:00,117.594,117.594,117.567,117.578,205900007.0
2006-03-15 01:14:00,117.582,117.582,117.58,117.58,68500001.0
2006-03-15 01:15:00,117.583,117.583,117.564,117.569,323400003.0
2006-03-15 01:16:00,117.575,117.575,117.57,117.575,201800003.0
2006-03-15 01:17:00,117.573,117.573,117.559,117.568,229099998.0
2006-03-15 01:18:00,117.573,117.582,117.573,117.582,271600001.0
2006-03-15 01:19:00,117.572,117.577,117.561,117.571,218999998.0
2006-03-15 01:20:00,117.569,117.572,117.562,117.562,238100003.0
2006-03-15 01:21:00,117.572,117.582,117.568,117.572,353600004.0
2006-03-15 01:22:00,117.57,117.575,117.567,117.57,408500000.0
2006-03-15 01:23:00,117.577,117.58,117.562,117.572,182000005.0
2006-03-15 01:24:00,117.579,117.584,117.579,117.584,119499998.0
2006-03-15 01:25:00,117.579,117.582,117.572,117.577,103400002.0
2006-03-15 01:26:00,117.575,117.575,117.565,117.565,146499999.0
2006-03-15 01:27:00,117.575,117.575,117.567,117.575,44500000.0
2006-03-15 01:28:00,117.568,117.581,117.568,117.58,244100003.0
2006-03-15 01:29:00,117.579,117.592,117.579,117.592,379100003.0
2006-03-15 01:30:00,117.59,117.625,117.59,117.625,177299998.0
2006-03-15 01:31:00,117.623,117.624,117.611,117.617,200000002.0
2006-03-15 01:32:00,117.615,117.645,117.615,117.645,264499999.0
2006-03-15 01:33:00,117.643,117.65,117.636,117.643,221300004.0
2006-03-15 01:34:00,117.636,117.636,117.603,117.603,327399997.0
2006-03-15 01:35:00,117.606,117.612,117.606,117.606,265799999.0
2006-03-15 01:36:00,117.605,117.611,117.601,117.602,223999995.0
2006-03-15 01:37:00,117.601,117.613,117.601,117.609,304500005.0
2006-03-15 01:38:00,117.625,117.639,117.622,117.637,266900005.0
2006-03-15 01:39:00,117.632,117.639,117.621,117.621,133900000.0
2006-03-15 01:40:00,117.625,117.626,117.618,117.618,59499999.0
2006-03-15 01:41:00,117.627,117.641,117.627,117.641,235500000.0
2006-03-15 01:42:00,117.643,117.645,117.64,117.645,176900003.0
2006-03-15 01:43:00,117.638,117.638,117.624,117.629,177899998.0
2006-03-15 01:44:00,117.626,117.634,117.624,117.627,215400000.0
2006-03-15 01:45:00,117.625,117.625,117.62,117.625,306000000.0
2006-03-15 01:46:00,117.619,117.63,117.619,117.627,371100002.0
2006-03-15 01:47:00,117.624,117.637,117.624,117.626,87500000.0
2006-03-15 01:48:00,117.633,117.635,117.627,117.632,242300005.0
2006-03-15 01:49:00,117.629,117.631,117.624,117.631,137200005.0
2006-03-15 01:50:00,117.622,117.628,117.622,117.628,165999998.0
2006-03-15 01:51:00,117.637,117.639,117.623,117.634,370500000.0
2006-03-15 01:52:00,117.64,117.64,117.626,117.626,188799997.0
2006-03-15 01:53:00,117.632,117.643,117.628,117.643,234800001.0
2006-03-15 01:54:00,117.643,117.65,117.628,117.636,246200005.0
2006-03-15 01:55:00,117.642,117.681,117.635,117.681,277300000.0
2006-03-15 01:56:00,117.685,117.696,117.675,117.675,158900000.0
2006-03-15 01:57:00,117.668,117.68,117.648,117.658,177599999.0
2006-03-15 01:58:00,117.667,117.67,117.664,117.664,118800002.0
2006-03-15 01:59:00,117.666,117.666,117.654,117.655,229899998.0
2006-03-15 02:00:00,117.662,117.671,117.662,117.667,165700000.0
2006-03-15 02:01:00,117.66,117.673,117.66,117.673,246200000.0
2006-03-15 02:02:00,117.671,117.678,117.671,117.676,412599995.0
2006-03-15 02:03:00,117.675,117.708,117.675,117.708,344899997.0
2006-03-15 02:04:00,117.705,117.705,117.684,117.684,192200001.0
2006-03-15 02:05:00,117.687,117.694,117.676,117.685,284799994.0
2006-03-15 02:06:00,117.7,117.72,117.7,117.717,219400003.0
2006-03-15 02:07:00,117.717,117.725,117.717,117.72,182499999.0
2006-03-15 02:08:00,117.718,117.73,117.718,117.727,240299996.0
2006-03-15 02:09:00,117.733,117.733,117.714,117.723,287299996.0
2006-03-15 02:10:00,117.718,117.723,117.711,117.722,490600009.0
2006-03-15 02:11:00,117.721,117.721,117.702,117.702,246699995.0
2006-03-15 02:12:00,117.71,117.73,117.71,117.727,252000001.0
2006-03-15 02:13:00,117.717,117.72,117.709,117.709,354099998.0
2006-03-15 02:14:00,117.712,117.727,117.712,117.72,158999999.0
2006-03-15 02:15:00,117.715,117.715,117.705,117.705,257900005.0
2006-03-15 02:16:00,117.707,117.713,117.706,117.71,247100004.0
2006-03-15 02:17:00,117.714,117.718,117.711,117.717,168500004.0
2006-03-15 02:18:00,117.71,117.717,117.71,117.712,176000005.0
2006-03-15 02:19:00,117.708,117.722,117.708,117.718,131000000.0
2006-03-15 02:20:00,117.717,117.724,117.712,117.712,182699999.0
2006-03-15 02:21:00,117.707,117.715,117.705,117.715,188599997.0
2006-03-15 02:22:00,117.71,117.71,117.704,117.708,108300000.0
2006-03-15 02:23:00,117.702,117.712,117.694,117.694,215700003.0
2006-03-15 02:24:00,117.697,117.703,117.693,117.703,222799997.0
2006-03-15 02:25:00,117.707,117.708,117.702,117.706,123499999.0
2006-03-15 02:26:00,117.704,117.704,117.692,117.695,243099996.0
2006-03-15 02:27:00,117.687,117.71,117.687,117.707,331100004.0
2006-03-15 02:28:00,117.7,117.709,117.688,117.7,126200001.0
2006-03-15 02:29:00,117.708,117.715,117.697,117.708,245999999.0
2006-03-15 02:30:00,117.712,117.712,117.684,117.699,289199993.0
2006-03-15 02:31:00,117.707,117.711,117.706,117.708,208000002.0
2006-03-15 02:32:00,117.71,117.729,117.71,117.726,207499996.0
2006-03-15 02:33:00,117.73,117.734,117.73,117.73,214700004.0
2006-03-15 02:34:00,117.734,117.734,117.725,117.726,403600000.0
2006-03-15 02:35:00,117.726,117.732,117.72,117.727,298300003.0
2006-03-15 02:36:00,117.73,117.761,117.73,117.761,235299995.0
2006-03-15 02:37:00,117.751,117.751,117.735,117.739,99200002.0
2006-03-15 02:38:00,117.736,117.738,117.721,117.725,350000004.0
2006-03-15 02:39:00,117.717,117.717,117.712,117.712,145200000.0
2006-03-15 02:40:00,117.716,117.729,117.71,117.725,324600003.0
2006-03-15 02:41:00,117.72,117.72,117.68,117.68,108099997.0
2006-03-15 02:42:00,117.667,117.679,117.667,117.673,285999995.0
2006-03-15 02:43:00,117.672,117.672,117.651,117.657,312200005.0
2006-03-15 02:44:00,117.658,117.663,117.658,117.663,192899998.0
2006-03-15 02:45:00,117.66,117.676,117.66,117.663,438900006.0
2006-03-15 02:46:00,117.664,117.673,117.664,117.673,71600000.0
2006-03-15 02:47:00,117.67,117.672,117.663,117.667,219200003.0
2006-03-15 02:48:00,117.667,117.675,117.662,117.67,292699997.0
2006-03-15 02:49:00,117.672,117.672,117.657,117.67,225800001.0
2006-03-15 02:50:00,117.673,117.699,117.673,117.695,260099998.0
2006-03-15 02:51:00,117.695,117.695,117.688,117.69,206299998.0
2006-03-15 02:52:00,117.697,117.701,117.689,117.689,159200003.0
2006-03-15 02:53:00,117.69,117.702,117.686,117.702,96000000.0
2006-03-15 02:54:00,117.694,117.698,117.679,117.679,294600003.0
2006-03-15 02:55:00,117.685,117.69,117.678,117.678,217100002.0
2006-03-15 02:56:00,117.669,117.669,117.655,117.655,267699999.0
2006-03-15 02:57:00,117.653,117.653,117.627,117.627,177899996.0
2006-03-15 02:58:00,117.64,117.649,117.64,117.642,95200002.0
2006-03-15 02:59:00,117.646,117.658,117.646,117.657,216800003.0
2006-03-15 03:00:00,117.654,117.654,117.635,117.635,134099996.0
2006-03-15 03:01:00,117.625,117.625,117.586,117.594,239999999.0
2006-03-15 03:02:00,117.594,117.595,117.559,117.559,295800002.0
2006-03-15 03:03:00,117.542,117.542,117.514,117.524,196999997.0
2006-03-15 03:04:00,117.527,117.55,117.527,117.55,280299996.0
2006-03-15 03:05:00,117.543,117.543,117.504,117.504,166499999.0
2006-03-15 03:06:00,117.525,117.545,117.525,117.545,178799997.0
2006-03-15 03:07:00,117.547,117.571,117.547,117.571,297099999.0
2006-03-15 03:08:00,117.577,117.585,117.566,117.577,190699999.0
2006-03-15 03:09:00,117.569,117.569,117.559,117.561,210499999.0
2006-03-15 03:10:00,117.548,117.558,117.544,117.551,278000002.0
2006-03-15 03:11:00,117.552,117.574,117.548,117.574,274500001.0
2006-03-15 03:12:00,117.551,117.551,117.539,117.539,15500000.0
2006-03-15 03:13:00,117.519,117.522,117.503,117.519,371700001.0
2006-03-15 03:14:00,117.514,117.523,117.505,117.508,296799999.0
2006-03-15 03:15:00,117.517,117.523,117.514,117.523,212600004.0
2006-03-15 03:16:00,117.516,117.523,117.516,117.519,118200000.0
2006-03-15 03:17:00,117.509,117.512,117.496,117.505,211699998.0
2006-03-15 03:18:00,117.485,117.485,117.44,117.44,198899999.0
2006-03-15 03:19:00,117.436,117.438,117.416,117.416,272600000.0
2006-03-15 03:20:00,117.416,117.416,117.402,117.402,142600000.0
2006-03-15 03:21:00,117.41,117.414,117.382,117.382,319400002.0
2006-03-15 03:22:00,117.366,117.366,117.34,117.34,341000001.0
2006-03-15 03:23:00,117.334,117.355,117.334,117.355,149899996.0
2006-03-15 03:24:00,117.367,117.382,117.367,117.382,317700004.0
2006-03-15 03:25:00,117.383,117.394,117.377,117.387,273800003.0
2006-03-15 03:26:00,117.403,117.415,117.4,117.41,176299997.0
2006-03-15 03:27:00,117.413,117.413,117.403,117.413,280700001.0
2006-03-15 03:28:00,117.416,117.433,117.416,117.433,183100002.0
2006-03-15 03:29:00,117.44,117.449,117.438,117.438,250500005.0
2006-03-15 03:30:00,117.433,117.445,117.433,117.445,280200003.0
2006-03-15 03:31:00,117.442,117.443,117.433,117.438,261199999.0
2006-03-15 03:32:00,117.438,117.442,117.431,117.431,320900005.0
2006-03-15 03:33:00,117.439,117.461,117.438,117.458,246000001.0
2006-03-15 03:34:00,117.459,117.471,117.459,117.468,177299998.0
2006-03-15 03:35:00,117.463,117.487,117.463,117.476,418299998.0
2006-03-15 03:36:00,117.47,117.473,117.459,117.46,207099997.0
2006-03-15 03:37:00,117.443,117.445,117.432,117.444,153699999.0
2006-03-15 03:38:00,117.458,117.469,117.455,117.468,157200000.0
2006-03-15 03:39:00,117.477,117.488,117.477,117.478,127499998.0
2006-03-15 03:40:00,117.471,117.471,117.446,117.448,203700002.0
2006-03-15 03:41:00,117.448,117.45,117.448,117.45,41500001.0
2006-03-15 03:42:00,117.458,117.459,117.446,117.452,321900004.0
2006-03-15 03:43:00,117.453,117.458,117.45,117.45,385200003.0
2006-03-15 03:44:00,117.452,117.455,117.438,117.453,241799994.0
2006-03-15 03:45:00,117.454,117.454,117.44,117.446,352500004.0
2006-03-15 03:46:00,117.44,117.441,117.436,117.44,233199992.0
2006-03-15 03:47:00,117.445,117.445,117.435,117.435,57900001.0
2006-03-15 03:48:00,117.441,117.47,117.441,117.47,180899995.0
2006-03-15 03:49:00,117.473,117.474,117.464,117.474,356600003.0
2006-03-15 03:50:00,117.484,117.484,117.47,117.474,225700004.0
2006-03-15 03:51:00,117.468,117.468,117.455,117.465,336100000.0
2006-03-15 03:52:00,117.471,117.49,117.47,117.478,201499997.0
2006-03-15 03:53:00,117.47,117.478,117.468,117.469,268499999.0
2006-03-15 03:54:00,117.482,117.52,117.482,117.518,98500000.0
2006-03-15 03:55:00,117.515,117.521,117.512,117.512,212599998.0
2006-03-15 03:56:00,117.512,117.523,117.512,117.523,61800000.0
2006-03-15 03:57:00,117.522,117.531,117.522,117.531,68300001.0
2006-03-15 03:58:00,117.525,117.526,117.519,117.525,269600001.0
2006-03-15 03:59:00,117.523,117.523,117.51,117.513,327199993.0
2006-03-15 04:00:00,117.52,117.524,117.511,117.524,280900004.0
2006-03-15 04:01:00,117.519,117.525,117.514,117.516,152500000.0
2006-03-15 04:02:00,117.52,117.523,117.516,117.517,65200000.0
2006-03-15 04:03:00,117.525,117.535,117.525,117.535,48700002.0
2006-03-15 04:04:00,117.554,117.56,117.549,117.557,361900008.0
2006-03-15 04:05:00,117.549,117.549,117.516,117.519,216699998.0
2006-03-15 04:06:00,117.528,117.55,117.527,117.55,367600007.0
2006-03-15 04:07:00,117.552,117.552,117.542,117.545,237600000.0
2006-03-15 04:08:00,117.54,117.552,117.537,117.552,167900002.0
2006-03-15 04:09:00,117.555,117.555,117.548,117.548,243600000.0
2006-03-15 04:10:00,117.55,117.555,117.545,117.555,242200002.0
2006-03-15 04:11:00,117.546,117.546,117.53,117.53,163600000.0
2006-03-15 04:12:00,117.528,117.528,117.509,117.51,178400003.0
2006-03-15 04:13:00,117.503,117.503,117.493,117.503,219099994.0
2006-03-15 04:14:00,117.52,117.526,117.515,117.524,167899999.0
2006-03-15 04:15:00,117.523,117.523,117.506,117.508,315400002.0
2006-03-15 04:16:00,117.498,117.505,117.498,117.505,102699999.0
2006-03-15 04:17:00,117.51,117.514,117.501,117.507,259500002.0
2006-03-15 04:18:00,117.497,117.498,117.48,117.488,135899995.0
2006-03-15 04:19:00,117.485,117.485,117.477,117.485,185100004.0
2006-03-15 04:20:00,117.482,117.492,117.482,117.492,196200000.0
2006-03-15 04:21:00,117.486,117.486,117.484,117.484,105000000.0
2006-03-15 04:22:00,117.488,117.496,117.486,117.496,334299993.0
2006-03-15 04:23:00,117.5,117.505,117.497,117.502,217299998.0
2006-03-15 04:24:00,117.493,117.504,117.493,117.502,295900003.0
2006-03-15 04:25:00,117.495,117.502,117.493,117.5,367499997.0
2006-03-15 04:26:00,117.492,117.499,117.487,117.495,338300004.0
2006-03-15 04:27:00,117.491,117.502,117.489,117.49,410599995.0
2006-03-15 04:28:00,117.497,117.505,117.495,117.505,166300002.0
2006-03-15 04:29:00,117.515,117.515,117.502,117.506,335799996.0
2006-03-15 04:30:00,117.51,117.516,117.493,117.493,261799998.0
2006-03-15 04:31:00,117.492,117.503,117.492,117.503,209800000.0
2006-03-15 04:32:00,117.5,117.51,117.493,117.507,254199999.0
2006-03-15 04:33:00,117.508,117.511,117.497,117.497,147600000.0
2006-03-15 04:34:00,117.48,117.483,117.471,117.483,131799999.0
2006-03-15 04:35:00,117.487,117.495,117.482,117.495,56600000.0
2006-03-15 04:36:00,117.487,117.491,117.484,117.489,137700000.0
2006-03-15 04:37:00,117.483,117.495,117.483,117.495,113899998.0
2006-03-15 04:38:00,117.507,117.512,117.504,117.507,244299994.0
2006-03-15 04:39:00,117.5,117.505,117.491,117.505,132600002.0
2006-03-15 04:40:00,117.511,117.511,117.504,117.504,113300000.0
2006-03-15 04:41:00,117.497,117.518,117.497,117.51,274000000.0
2006-03-15 04:42:00,117.513,117.513,117.498,117.498,295100002.0
2006-03-15 04:43:00,117.507,117.51,117.493,117.498,247899998.0
2006-03-15 04:44:00,117.501,117.505,117.499,117.502,119400001.0
2006-03-15 04:45:00,117.505,117.507,117.493,117.505,237999996.0
2006-03-15 04:46:00,117.508,117.514,117.508,117.509,394600001.0
2006-03-15 04:47:00,117.515,117.515,117.51,117.515,150599998.0
2006-03-15 04:48:00,117.516,117.524,117.513,117.524,221300001.0
2006-03-15 04:49:00,117.524,117.528,117.513,117.513,428000006.0
2006-03-15 04:50:00,117.51,117.524,117.51,117.524,142399999.0
2006-03-15 04:51:00,117.527,117.542,117.526,117.538,330699995.0
2006-03-15 04:52:00,117.541,117.541,117.535,117.535,94200002.0
2006-03-15 04:53:00,117.541,117.541,117.529,117.529,95300001.0
2006-03-15 04:54:00,117.543,117.543,117.533,117.543,231799994.0
2006-03-15 04:55:00,117.547,117.551,117.545,117.545,143500004.0
2006-03-15 04:56:00,117.542,117.547,117.536,117.547,181100004.0
2006-03-15 04:57:00,117.54,117.544,117.536,117.544,252600000.0
2006-03-15 04:58:00,117.55,117.561,117.55,117.561,91299998.0
2006-03-15 04:59:00,117.563,117.582,117.556,117.578,195000003.0
2006-03-15 05:00:00,117.587,117.588,117.577,117.584,320400000.0
2006-03-15 05:01:00,117.577,117.58,117.566,117.567,144299999.0
2006-03-15 05:02:00,117.557,117.572,117.557,117.572,105400003.0
2006-03-15 05:03:00,117.572,117.572,117.559,117.567,166700002.0
2006-03-15 05:04:00,117.579,117.583,117.573,117.573,205500003.0
2006-03-15 05:05:00,117.578,117.59,117.578,117.583,92899999.0
2006-03-15 05:06:00,117.583,117.583,117.565,117.57,217499995.0
2006-03-15 05:07:00,117.575,117.575,117.57,117.57,70799999.0
2006-03-15 05:08:00,117.57,117.571,117.559,117.567,111499998.0
2006-03-15 05:09:00,117.566,117.593,117.566,117.593,367900001.0
2006-03-15 05:10:00,117.599,117.607,117.593,117.593,158600004.0
2006-03-15 05:11:00,117.59,117.594,117.58,117.588,142100001.0
2006-03-15 05:12:00,117.576,117.578,117.572,117.577,215900002.0
2006-03-15 05:13:00,117.572,117.572,117.565,117.567,166800002.0
2006-03-15 05:14:00,117.573,117.573,117.568,117.57,163700000.0
2006-03-15 05:15:00,117.559,117.57,117.559,117.563,227999998.0
2006-03-15 05:16:00,117.565,117.565,117.557,117.565,324700003.0
2006-03-15 05:17:00,117.564,117.564,117.553,117.558,175900005.0
2006-03-15 05:18:00,117.56,117.57,117.559,117.559,131199998.0
2006-03-15 05:19:00,117.549,117.565,117.549,117.553,223600000.0
2006-03-15 05:20:00,117.561,117.561,117.554,117.554,81899997.0
2006-03-15 05:21:00,117.553,117.555,117.547,117.555,268999998.0
2006-03-15 05:22:00,117.548,117.552,117.539,117.552,445499999.0
2006-03-15 05:23:00,117.547,117.553,117.539,117.553,143400002.0
2006-03-15 05:24:00,117.555,117.555,117.533,117.533,258400004.0
2006-03-15 05:25:00,117.533,117.543,117.527,117.533,308399995.0
2006-03-15 05:26:00,117.52,117.535,117.513,117.513,226800001.0
2006-03-15 05:27:00,117.517,117.517,117.514,117.514,4800000.0
2006-03-15 05:28:00,117.517,117.531,117.513,117.531,286500000.0
2006-03-15 05:29:00,117.527,117.534,117.522,117.534,265700001.0
2006-03-15 05:30:00,117.537,117.541,117.533,117.536,171700000.0
2006-03-15 05:31:00,117.528,117.528,117.515,117.516,342200003.0
2006-03-15 05:32:00,117.513,117.521,117.474,117.476,167300001.0
2006-03-15 05:33:00,117.47,117.471,117.447,117.449,226800003.0
2006-03-15 05:34:00,117.442,117.459,117.442,117.449,287900004.0
2006-03-15 05:35:00,117.452,117.467,117.45,117.452,199400000.0
2006-03-15 05:36:00,117.443,117.443,117.409,117.415,251400001.0
2006-03-15 05:37:00,117.42,117.44,117.42,117.44,204200000.0
2006-03-15 05:38:00,117.445,117.445,117.435,117.445,305899998.0
2006-03-15 05:39:00,117.444,117.451,117.443,117.447,117199999.0
2006-03-15 05:40:00,117.446,117.452,117.44,117.447,162900005.0
2006-03-15 05:41:00,117.445,117.445,117.44,117.445,373599999.0
2006-03-15 05:42:00,117.436,117.436,117.424,117.43,327800005.0
2006-03-15 05:43:00,117.434,117.434,117.423,117.426,174499997.0
2006-03-15 05:44:00,117.42,117.433,117.42,117.428,190099999.0
2006-03-15 05:45:00,117.438,117.441,117.429,117.438,149899999.0
2006-03-15 05:46:00,117.427,117.427,117.419,117.42,168800001.0
2006-03-15 05:47:00,117.42,117.423,117.414,117.417,263900001.0
2006-03-15 05:48:00,117.415,117.421,117.408,117.409,190399996.0
2006-03-15 05:49:00,117.401,117.409,117.39,117.4,357000003.0
2006-03-15 05:50:00,117.407,117.413,117.407,117.407,210199999.0
2006-03-15 05:51:00,117.404,117.405,117.401,117.405,243499993.0
2006-03-15 05:52:00,117.404,117.411,117.404,117.411,78500001.0
2006-03-15 05:53:00,117.411,117.419,117.411,117.418,192599999.0
2006-03-15 05:54:00,117.42,117.433,117.42,117.433,322600000.0
2006-03-15 05:55:00,117.437,117.445,117.435,117.437,363800000.0
2006-03-15 05:56:00,117.438,117.442,117.432,117.432,280400002.0
2006-03-15 05:57:00,117.426,117.426,117.417,117.42,240700002.0
2006-03-15 05:58:00,117.423,117.442,117.415,117.432,326500006.0
2006-03-15 05:59:00,117.437,117.443,117.432,117.443,136599998.0
2006-03-15 06:00:00,117.44,117.451,117.434,117.451,222700003.0
2006-03-15 06:01:00,117.453,117.462,117.452,117.452,310199997.0
2006-03-15 06:02:00,117.452,117.467,117.45,117.457,403300001.0
2006-03-15 06:03:00,117.45,117.455,117.448,117.448,217099998.0
2006-03-15 06:04:00,117.442,117.452,117.442,117.447,254799996.0
2006-03-15 06:05:00,117.458,117.46,117.444,117.446,259099999.0
2006-03-15 06:06:00,117.447,117.452,117.436,117.437,269100002.0
2006-03-15 06:07:00,117.434,117.449,117.434,117.447,114300003.0
2006-03-15 06:08:00,117.452,117.452,117.433,117.443,173700004.0
2006-03-15 06:09:00,117.435,117.449,117.435,117.447,206000002.0
2006-03-15 06:10:00,117.445,117.451,117.443,117.444,180100005.0
2006-03-15 06:11:00,117.439,117.455,117.437,117.453,349700005.0
2006-03-15 06:12:00,117.448,117.461,117.447,117.461,379599998.0
2006-03-15 06:13:00,117.46,117.466,117.453,117.466,145499997.0
2006-03-15 06:14:00,117.466,117.466,117.457,117.461,246700000.0
2006-03-15 06:15:00,117.466,117.516,117.466,117.516,136800003.0
2006-03-15 06:16:00,117.524,117.524,117.504,117.51,210300002.0
2006-03-15 06:17:00,117.513,117.52,117.513,117.517,139999997.0
2006-03-15 06:18:00,117.513,117.521,117.513,117.521,125899997.0
2006-03-15 06:19:00,117.523,117.527,117.518,117.518,178500001.0
2006-03-15 06:20:00,117.507,117.517,117.507,117.517,233000001.0
2006-03-15 06:21:00,117.516,117.518,117.505,117.518,142200000.0
2006-03-15 06:22:00,117.52,117.522,117.516,117.522,306100002.0
2006-03-15 06:23:00,117.526,117.526,117.514,117.518,116699999.0
2006-03-15 06:24:00,117.509,117.515,117.508,117.508,316999997.0
2006-03-15 06:25:00,117.503,117.503,117.494,117.497,346200002.0
2006-03-15 06:26:00,117.498,117.505,117.491,117.491,234200000.0
2006-03-15 06:27:00,117.498,117.5,117.476,117.49,214000001.0
2006-03-15 06:28:00,117.486,117.486,117.459,117.459,258600001.0
2006-03-15 06:29:00,117.455,117.475,117.455,117.475,212499999.0
2006-03-15 06:30:00,117.475,117.475,117.467,117.474,178800002.0
2006-03-15 06:31:00,117.468,117.475,117.468,117.47,252799998.0
2006-03-15 06:32:00,117.473,117.475,117.459,117.475,171600000.0
2006-03-15 06:33:00,117.473,117.473,117.462,117.468,232500004.0
2006-03-15 06:34:00,117.471,117.483,117.467,117.479,220700000.0
2006-03-15 06:35:00,117.49,117.496,117.482,117.488,365899998.0
2006-03-15 06:36:00,117.493,117.502,117.487,117.487,340199997.0
2006-03-15 06:37:00,117.49,117.495,117.49,117.495,128999999.0
2006-03-15 06:38:00,117.497,117.502,117.488,117.498,22600000.0
2006-03-15 06:39:00,117.502,117.502,117.485,117.49,350600002.0
2006-03-15 06:40:00,117.49,117.49,117.473,117.483,155900004.0
2006-03-15 06:41:00,117.482,117.482,117.454,117.454,184400002.0
2006-03-15 06:42:00,117.449,117.461,117.443,117.461,218899997.0
2006-03-15 06:43:00,117.46,117.46,117.448,117.45,30500000.0
2006-03-15 06:44:00,117.455,117.455,117.45,117.45,144899997.0
2006-03-15 06:45:00,117.445,117.457,117.445,117.447,236100006.0
2006-03-15 06:46:00,117.458,117.464,117.456,117.46,221800001.0
2006-03-15 06:47:00,117.455,117.469,117.455,117.469,137600002.0
2006-03-15 06:48:00,117.475,117.475,117.47,117.47,28400001.0
2006-03-15 06:49:00,117.472,117.472,117.461,117.47,226900003.0
2006-03-15 06:50:00,117.48,117.483,117.473,117.481,182300004.0
2006-03-15 06:51:00,117.49,117.49,117.472,117.472,297300004.0
2006-03-15 06:52:00,117.478,117.478,117.469,117.476,483399991.0
2006-03-15 06:53:00,117.466,117.471,117.458,117.469,298599999.0
2006-03-15 06:54:00,117.477,117.484,117.477,117.484,192299999.0
2006-03-15 06:55:00,117.481,117.493,117.481,117.493,81800001.0
2006-03-15 06:56:00,117.492,117.492,117.48,117.482,234800004.0
2006-03-15 06:57:00,117.483,117.491,117.482,117.484,173200002.0
2006-03-15 06:58:00,117.482,117.488,117.482,117.488,355999999.0
2006-03-15 06:59:00,117.494,117.494,117.482,117.487,200400002.0
2006-03-15 07:00:00,117.482,117.482,117.472,117.477,201100002.0
2006-03-15 07:01:00,117.482,117.502,117.481,117.502,298700004.0
2006-03-15 07:02:00,117.507,117.511,117.499,117.499,200400005.0
2006-03-15 07:03:00,117.498,117.509,117.495,117.495,433199997.0
2006-03-15 07:04:00,117.501,117.512,117.501,117.501,390399997.0
2006-03-15 07:05:00,117.5,117.505,117.495,117.505,282999999.0
2006-03-15 07:06:00,117.497,117.503,117.494,117.498,165099996.0
2006-03-15 07:07:00,117.505,117.505,117.495,117.503,370700001.0
2006-03-15 07:08:00,117.493,117.502,117.489,117.489,303599996.0
2006-03-15 07:09:00,117.484,117.484,117.47,117.47,175400003.0
2006-03-15 07:10:00,117.469,117.479,117.468,117.468,167100002.0
2006-03-15 07:11:00,117.479,117.496,117.479,117.491,241899998.0
2006-03-15 07:12:00,117.498,117.498,117.492,117.496,105000001.0
2006-03-15 07:13:00,117.495,117.516,117.495,117.516,291800002.0
2006-03-15 07:14:00,117.521,117.523,117.505,117.505,198500001.0
2006-03-15 07:15:00,117.508,117.508,117.504,117.508,107399999.0
2006-03-15 07:16:00,117.495,117.498,117.495,117.498,42500001.0
2006-03-15 07:17:00,117.495,117.495,117.469,117.472,285399997.0
2006-03-15 07:18:00,117.473,117.473,117.462,117.468,183399998.0
2006-03-15 07:19:00,117.468,117.472,117.464,117.468,155900003.0
2006-03-15 07:20:00,117.47,117.489,117.47,117.485,306299993.0
2006-03-15 07:21:00,117.485,117.493,117.48,117.493,110499998.0
2006-03-15 07:22:00,117.492,117.499,117.492,117.497,125200001.0
2006-03-15 07:23:00,117.486,117.493,117.484,117.491,179200003.0
2006-03-15 07:24:00,117.49,117.498,117.482,117.488,221300002.0
2006-03-15 07:25:00,117.488,117.495,117.487,117.495,269700007.0
2006-03-15 07:26:00,117.487,117.489,117.48,117.482,195300000.0
2006-03-15 07:27:00,117.48,117.485,117.475,117.477,392799998.0
2006-03-15 07:28:00,117.488,117.491,117.476,117.479,271800000.0
2006-03-15 07:29:00,117.48,117.483,117.47,117.483,124700000.0
2006-03-15 07:30:00,117.479,117.482,117.476,117.476,193300005.0
2006-03-15 07:31:00,117.483,117.483,117.471,117.476,348999999.0
2006-03-15 07:32:00,117.47,117.476,117.464,117.476,249999999.0
2006-03-15 07:33:00,117.477,117.484,117.476,117.48,162099998.0
2006-03-15 07:34:00,117.477,117.485,117.475,117.485,323499997.0
2006-03-15 07:35:00,117.473,117.476,117.466,117.467,239999994.0
2006-03-15 07:36:00,117.475,117.475,117.468,117.475,171099999.0
2006-03-15 07:37:00,117.472,117.478,117.463,117.473,269200001.0
2006-03-15 07:38:00,117.468,117.48,117.46,117.48,171899998.0
2006-03-15 07:39:00,117.481,117.494,117.481,117.487,261900003.0
2006-03-15 07:40:00,117.483,117.483,117.468,117.468,86799997.0
2006-03-15 07:41:00,117.474,117.479,117.473,117.476,214499995.0
2006-03-15 07:42:00,117.477,117.477,117.465,117.468,254299998.0
2006-03-15 07:43:00,117.472,117.474,117.464,117.474,263300004.0
2006-03-15 07:44:00,117.475,117.481,117.47,117.48,160500000.0
2006-03-15 07:45:00,117.48,117.493,117.479,117.493,84200001.0
2006-03-15 07:46:00,117.492,117.492,117.482,117.482,162699998.0
2006-03-15 07:47:00,117.48,117.485,117.48,117.48,171100000.0
2006-03-15 07:48:00,117.481,117.482,117.467,117.467,329199994.0
2006-03-15 07:49:00,117.47,117.482,117.47,117.482,70800000.0
2006-03-15 07:50:00,117.478,117.481,117.473,117.473,211400001.0
2006-03-15 07:51:00,117.47,117.481,117.469,117.469,335599996.0
2006-03-15 07:52:00,117.46,117.472,117.459,117.472,128799999.0
2006-03-15 07:53:00,117.472,117.472,117.461,117.467,194499998.0
2006-03-15 07:54:00,117.467,117.47,117.459,117.464,247400006.0
2006-03-15 07:55:00,117.465,117.465,117.457,117.46,375100004.0
2006-03-15 07:56:00,117.46,117.464,117.45,117.459,196200002.0
2006-03-15 07:57:00,117.465,117.468,117.455,117.465,178400003.0
2006-03-15 07:58:00,117.46,117.47,117.45,117.47,205799997.0
2006-03-15 07:59:00,117.472,117.472,117.464,117.47,133799998.0
2006-03-15 08:00:00,117.463,117.463,117.447,117.449,329600001.0
2006-03-15 08:01:00,117.455,117.457,117.445,117.45,280399997.0
2006-03-15 08:02:00,117.458,117.458,117.453,117.453,172600001.0
2006-03-15 08:03:00,117.447,117.455,117.447,117.455,208499997.0
2006-03-15 08:04:00,117.454,117.454,117.44,117.441,253999994.0
2006-03-15 08:05:00,117.452,117.455,117.445,117.445,218599998.0
2006-03-15 08:06:00,117.448,117.455,117.447,117.447,196100003.0
2006-03-15 08:07:00,117.448,117.448,117.433,117.433,291899998.0
2006-03-15 08:08:00,117.44,117.447,117.44,117.445,240599997.0
2006-03-15 08:09:00,117.457,117.463,117.445,117.462,293600001.0
2006-03-15 08:10:00,117.457,117.461,117.454,117.456,213799995.0
2006-03-15 08:11:00,117.464,117.464,117.464,117.464,97000000.0
2006-03-15 08:12:00,117.47,117.473,117.459,117.468,234000005.0
2006-03-15 08:13:00,117.454,117.464,117.454,117.464,120199999.0
2006-03-15 08:14:00,117.455,117.455,117.449,117.45,232200004.0
2006-03-15 08:15:00,117.448,117.448,117.427,117.431,104500001.0
2006-03-15 08:16:00,117.428,117.428,117.416,117.42,182300001.0
2006-03-15 08:17:00,117.417,117.419,117.415,117.417,357500003.0
2006-03-15 08:18:00,117.425,117.441,117.412,117.441,369400003.0
2006-03-15 08:19:00,117.438,117.443,117.437,117.437,185500003.0
2006-03-15 08:20:00,117.431,117.438,117.43,117.438,164200005.0
2006-03-15 08:21:00,117.438,117.438,117.428,117.428,291600001.0
2006-03-15 08:22:00,117.425,117.425,117.414,117.419,122900000.0
2006-03-15 08:23:00,117.417,117.424,117.417,117.424,267700001.0
2006-03-15 08:24:00,117.423,117.423,117.411,117.418,252700003.0
2006-03-15 08:25:00,117.426,117.434,117.419,117.422,299300008.0
2006-03-15 08:26:00,117.421,117.429,117.421,117.428,252800004.0
2006-03-15 08:27:00,117.43,117.43,117.414,117.423,291099999.0
2006-03-15 08:28:00,117.412,117.428,117.412,117.419,156100000.0
2006-03-15 08:29:00,117.42,117.425,117.418,117.425,229400002.0
2006-03-15 08:30:00,117.417,117.417,117.413,117.413,110500000.0
2006-03-15 08:31:00,117.417,117.422,117.417,117.42,351400001.0
2006-03-15 08:32:00,117.424,117.424,117.404,117.41,187999999.0
2006-03-15 08:33:00,117.418,117.424,117.411,117.418,242299996.0
2006-03-15 08:34:00,117.426,117.439,117.413,117.435,288699997.0
2006-03-15 08:35:00,117.447,117.462,117.447,117.462,231900003.0
2006-03-15 08:36:00,117.459,117.465,117.453,117.453,258400001.0
2006-03-15 08:37:00,117.453,117.456,117.443,117.45,310500001.0
2006-03-15 08:38:00,117.447,117.447,117.444,117.447,108199998.0
2006-03-15 08:39:00,117.452,117.457,117.451,117.451,211500002.0
2006-03-15 08:40:00,117.457,117.457,117.444,117.455,499900000.0
2006-03-15 08:41:00,117.46,117.46,117.45,117.452,283199998.0
2006-03-15 08:42:00,117.451,117.451,117.439,117.439,181899999.0
2006-03-15 08:43:00,117.446,117.451,117.446,117.451,39800002.0
2006-03-15 08:44:00,117.456,117.465,117.456,117.46,285099996.0
2006-03-15 08:45:00,117.461,117.482,117.461,117.482,431599996.0
2006-03-15 08:46:00,117.479,117.479,117.473,117.477,127800001.0
2006-03-15 08:47:00,117.476,117.476,117.465,117.465,215700003.0
2006-03-15 08:48:00,117.457,117.471,117.455,117.471,214900000.0
2006-03-15 08:49:00,117.472,117.472,117.457,117.457,132700000.0
2006-03-15 08:50:00,117.455,117.458,117.448,117.45,161799998.0
2006-03-15 08:51:00,117.448,117.451,117.436,117.44,95000002.0
2006-03-15 08:52:00,117.446,117.456,117.443,117.451,156500000.0
2006-03-15 08:53:00,117.446,117.457,117.446,117.447,237500001.0
2006-03-15 08:54:00,117.451,117.451,117.43,117.449,370900004.0
2006-03-15 08:55:00,117.443,117.468,117.443,117.468,223900001.0
2006-03-15 08:56:00,117.482,117.482,117.468,117.468,33800000.0
2006-03-15 08:57:00,117.475,117.493,117.475,117.493,239900001.0
2006-03-15 08:58:00,117.5,117.506,117.492,117.495,285000006.0
2006-03-15 08:59:00,117.489,117.489,117.472,117.472,206300000.0
2006-03-15 09:00:00,117.478,117.485,117.473,117.473,110799998.0
2006-03-15 09:01:00,117.484,117.484,117.477,117.478,130200000.0
2006-03-15 09:02:00,117.479,117.53,117.479,117.53,203800000.0
2006-03-15 09:03:00,117.537,117.54,117.523,117.523,249700003.0
2006-03-15 09:04:00,117.531,117.531,117.521,117.522,300099999.0
2006-03-15 09:05:00,117.52,117.52,117.507,117.514,206299997.0
2006-03-15 09:06:00,117.518,117.533,117.518,117.528,303900001.0
2006-03-15 09:07:00,117.532,117.539,117.525,117.525,223599998.0
2006-03-15 09:08:00,117.521,117.525,117.509,117.509,279400000.0
2006-03-15 09:09:00,117.503,117.503,117.494,117.503,201199998.0
2006-03-15 09:10:00,117.495,117.508,117.489,117.489,355999997.0
2006-03-15 09:11:00,117.491,117.504,117.491,117.504,131200000.0
2006-03-15 09:12:00,117.506,117.518,117.505,117.518,354899998.0
2006-03-15 09:13:00,117.523,117.53,117.519,117.525,315500001.0
2006-03-15 09:14:00,117.532,117.532,117.527,117.527,117200002.0
2006-03-15 09:15:00,117.523,117.541,117.515,117.527,140800001.0
2006-03-15 09:16:00,117.515,117.519,117.499,117.499,170299999.0
2006-03-15 09:17:00,117.49,117.499,117.49,117.497,80700001.0
2006-03-15 09:18:00,117.497,117.507,117.493,117.5,246899993.0
2006-03-15 09:19:00,117.502,117.511,117.501,117.505,222600001.0
2006-03-15 09:20:00,117.505,117.508,117.501,117.508,69300000.0
2006-03-15 09:21:00,117.51,117.51,117.483,117.483,135400000.0
2006-03-15 09:22:00,117.49,117.504,117.49,117.503,265200002.0
2006-03-15 09:23:00,117.506,117.512,117.506,117.509,197100001.0
2006-03-15 09:24:00,117.512,117.512,117.504,117.508,147000000.0
2006-03-15 09:25:00,117.517,117.547,117.517,117.546,204900002.0
2006-03-15 09:26:00,117.548,117.548,117.533,117.534,284200004.0
2006-03-15 09:27:00,117.541,117.558,117.541,117.55,314100002.0
2006-03-15 09:28:00,117.557,117.569,117.557,117.561,178300001.0
2006-03-15 09:29:00,117.564,117.577,117.564,117.565,151299996.0
2006-03-15 09:30:00,117.56,117.561,117.55,117.555,242299998.0
2006-03-15 09:31:00,117.556,117.556,117.531,117.531,120299999.0
2006-03-15 09:32:00,117.53,117.533,117.521,117.533,192500001.0
2006-03-15 09:33:00,117.531,117.541,117.529,117.529,361100003.0
2006-03-15 09:34:00,117.521,117.532,117.521,117.532,93400000.0
2006-03-15 09:35:00,117.535,117.535,117.524,117.533,160899997.0
2006-03-15 09:36:00,117.533,117.533,117.522,117.525,239499998.0
2006-03-15 09:37:00,117.528,117.528,117.513,117.52,191499997.0
2006-03-15 09:38:00,117.52,117.52,117.503,117.515,509199993.0
2006-03-15 09:39:00,117.507,117.51,117.501,117.501,56200002.0
2006-03-15 09:40:00,117.501,117.501,117.478,117.487,368800004.0
2006-03-15 09:41:00,117.482,117.483,117.474,117.483,228599999.0
2006-03-15 09:42:00,117.482,117.487,117.48,117.487,155099998.0
2006-03-15 09:43:00,117.488,117.488,117.469,117.473,152700000.0
2006-03-15 09:44:00,117.47,117.475,117.462,117.469,225700000.0
2006-03-15 09:45:00,117.472,117.477,117.463,117.477,296399992.0
2006-03-15 09:46:00,117.481,117.481,117.465,117.47,254199996.0
2006-03-15 09:47:00,117.476,117.481,117.473,117.477,330200001.0
2006-03-15 09:48:00,117.467,117.491,117.467,117.491,294299998.0
2006-03-15 09:49:00,117.483,117.487,117.479,117.483,335699993.0
2006-03-15 09:50:00,117.474,117.474,117.46,117.47,284899999.0
2006-03-15 09:51:00,117.467,117.482,117.466,117.482,116100000.0
2006-03-15 09:52:00,117.48,117.492,117.477,117.492,271200000.0
2006-03-15 09:53:00,117.494,117.498,117.493,117.496,249300007.0
2006-03-15 09:54:00,117.498,117.509,117.498,117.503,158000000.0
2006-03-15 09:55:00,117.513,117.513,117.507,117.508,92999997.0
2006-03-15 09:56:00,117.51,117.513,117.504,117.513,201999998.0
2006-03-15 09:57:00,117.506,117.506,117.498,117.505,377399998.0
2006-03-15 09:58:00,117.503,117.503,117.492,117.498,232299998.0
2006-03-15 09:59:00,117.5,117.508,117.49,117.498,261400003.0
2006-03-15 10:00:00,117.507,117.521,117.5,117.514,415099995.0
2006-03-15 10:01:00,117.528,117.53,117.512,117.512,270300004.0
2006-03-15 10:02:00,117.502,117.502,117.491,117.495,132400000.0
2006-03-15 10:03:00,117.493,117.494,117.482,117.489,197700002.0
2006-03-15 10:04:00,117.488,117.494,117.486,117.489,213400001.0
2006-03-15 10:05:00,117.495,117.495,117.487,117.488,310700008.0
2006-03-15 10:06:00,117.493,117.507,117.493,117.507,130099999.0
2006-03-15 10:07:00,117.505,117.521,117.505,117.521,306899998.0
2006-03-15 10:08:00,117.518,117.522,117.51,117.51,195700003.0
2006-03-15 10:09:00,117.512,117.512,117.483,117.483,266600001.0
2006-03-15 10:10:00,117.482,117.482,117.473,117.478,265800001.0
2006-03-15 10:11:00,117.485,117.485,117.477,117.478,230999997.0
2006-03-15 10:12:00,117.477,117.479,117.464,117.464,286000000.0
2006-03-15 10:13:00,117.461,117.467,117.447,117.449,113100002.0
2006-03-15 10:14:00,117.444,117.461,117.444,117.448,293699998.0
2006-03-15 10:15:00,117.442,117.45,117.44,117.443,266700002.0
2006-03-15 10:16:00,117.444,117.448,117.424,117.441,323700002.0
2006-03-15 10:17:00,117.444,117.444,117.434,117.442,263800006.0
2006-03-15 10:18:00,117.448,117.456,117.442,117.448,416800000.0
2006-03-15 10:19:00,117.435,117.443,117.429,117.429,219800000.0
2006-03-15 10:20:00,117.438,117.45,117.438,117.443,248400002.0
2006-03-15 10:21:00,117.442,117.442,117.431,117.433,101500000.0
2006-03-15 10:22:00,117.44,117.446,117.43,117.446,403099996.0
2006-03-15 10:23:00,117.443,117.453,117.435,117.453,226199997.0
2006-03-15 10:24:00,117.451,117.451,117.44,117.445,203099998.0
2006-03-15 10:25:00,117.452,117.473,117.452,117.473,224900001.0
2006-03-15 10:26:00,117.48,117.481,117.47,117.477,273399996.0
2006-03-15 10:27:00,117.469,117.479,117.469,117.477,192800002.0
2006-03-15 10:28:00,117.477,117.477,117.464,117.465,255099999.0
2006-03-15 10:29:00,117.455,117.467,117.437,117.437,262999998.0
2006-03-15 10:30:00,117.439,117.451,117.438,117.445,250599996.0
2006-03-15 10:31:00,117.448,117.448,117.428,117.438,215299994.0
2006-03-15 10:32:00,117.44,117.442,117.414,117.415,290100003.0
2006-03-15 10:33:00,117.418,117.418,117.411,117.411,155300004.0
2006-03-15 10:34:00,117.415,117.434,117.415,117.421,181200000.0
2006-03-15 10:35:00,117.425,117.436,117.425,117.429,143699997.0
2006-03-15 10:36:00,117.42,117.42,117.411,117.414,148399999.0
2006-03-15 10:37:00,117.432,117.446,117.432,117.446,96400001.0
2006-03-15 10:38:00,117.46,117.478,117.46,117.478,333100002.0
2006-03-15 10:39:00,117.489,117.497,117.489,117.495,188000005.0
2006-03-15 10:40:00,117.502,117.508,117.502,117.508,24000000.0
2006-03-15 10:41:00,117.508,117.508,117.495,117.497,109500001.0
2006-03-15 10:42:00,117.51,117.519,117.509,117.516,173699999.0
2006-03-15 10:43:00,117.514,117.521,117.512,117.512,154900000.0
2006-03-15 10:44:00,117.505,117.505,117.488,117.488,436400005.0
2006-03-15 10:45:00,117.486,117.486,117.471,117.471,156300002.0
2006-03-15 10:46:00,117.477,117.482,117.477,117.479,96200001.0
2006-03-15 10:47:00,117.49,117.517,117.49,117.517,234099999.0
2006-03-15 10:48:00,117.52,117.52,117.512,117.512,163400001.0
2006-03-15 10:49:00,117.506,117.506,117.496,117.499,201200003.0
2006-03-15 10:50:00,117.497,117.5,117.49,117.498,214099999.0
2006-03-15 10:51:00,117.5,117.504,117.494,117.495,452000009.0
2006-03-15 10:52:00,117.497,117.506,117.495,117.497,185400004.0
2006-03-15 10:53:00,117.495,117.506,117.494,117.505,292899998.0
2006-03-15 10:54:00,117.504,117.517,117.504,117.517,209999998.0
2006-03-15 10:55:00,117.524,117.536,117.509,117.509,489499992.0
2006-03-15 10:56:00,117.512,117.531,117.512,117.531,146299998.0
2006-03-15 10:57:00,117.531,117.541,117.53,117.53,272500002.0
2006-03-15 10:58:00,117.527,117.527,117.509,117.516,141499997.0
2006-03-15 10:59:00,117.532,117.546,117.532,117.544,197800002.0
2006-03-15 11:00:00,117.556,117.556,117.55,117.55,266900001.0
2006-03-15 11:01:00,117.554,117.567,117.554,117.565,214599996.0
2006-03-15 11:02:00,117.564,117.564,117.552,117.556,183300002.0
2006-03-15 11:03:00,117.558,117.565,117.558,117.564,290900000.0
2006-03-15 11:04:00,117.567,117.568,117.553,117.559,392100001.0
2006-03-15 11:05:00,117.56,117.569,117.56,117.565,309200000.0
2006-03-15 11:06:00,117.573,117.573,117.564,117.564,365600004.0
2006-03-15 11:07:00,117.552,117.553,117.543,117.543,117600002.0
2006-03-15 11:08:00,117.539,117.547,117.537,117.542,309600002.0
2006-03-15 11:09:00,117.539,117.54,117.529,117.532,338300003.0
2006-03-15 11:10:00,117.52,117.527,117.508,117.524,194500003.0
2006-03-15 11:11:00,117.522,117.531,117.519,117.531,151299998.0
2006-03-15 11:12:00,117.535,117.538,117.525,117.535,395799996.0
2006-03-15 11:13:00,117.535,117.546,117.535,117.54,205199999.0
2006-03-15 11:14:00,117.541,117.543,117.53,117.543,324499996.0
2006-03-15 11:15:00,117.538,117.544,117.535,117.544,211499999.0
2006-03-15 11:16:00,117.545,117.562,117.545,117.561,13600000.0
2006-03-15 11:17:00,117.574,117.583,117.573,117.583,207300000.0
2006-03-15 11:18:00,117.583,117.583,117.56,117.568,252299995.0
2006-03-15 11:19:00,117.56,117.58,117.56,117.571,142899999.0
2006-03-15 11:20:00,117.572,117.572,117.557,117.568,277900000.0
2006-03-15 11:21:00,117.564,117.567,117.553,117.553,188899998.0
2006-03-15 11:22:00,117.56,117.565,117.555,117.56,304399999.0
2006-03-15 11:23:00,117.568,117.579,117.568,117.577,97999999.0
2006-03-15 11:24:00,117.577,117.593,117.577,117.586,283099999.0
2006-03-15 11:25:00,117.59,117.612,117.59,117.612,362000000.0
2006-03-15 11:26:00,117.617,117.62,117.614,117.615,252400002.0
2006-03-15 11:27:00,117.632,117.64,117.623,117.64,251999995.0
2006-03-15 11:28:00,117.643,117.647,117.633,117.633,183499998.0
2006-03-15 11:29:00,117.633,117.643,117.632,117.637,142899999.0
2006-03-15 11:30:00,117.637,117.64,117.626,117.632,321100002.0
2006-03-15 11:31:00,117.635,117.635,117.624,117.627,157200001.0
2006-03-15 11:32:00,117.624,117.624,117.597,117.603,275299995.0
2006-03-15 11:33:00,117.61,117.613,117.604,117.613,167400001.0
2006-03-15 11:34:00,117.618,117.624,117.615,117.618,152999997.0
2006-03-15 11:35:00,117.617,117.622,117.614,117.622,83099999.0
2006-03-15 11:36:00,117.627,117.647,117.627,117.647,179599999.0
2006-03-15 11:37:00,117.645,117.645,117.628,117.642,142199998.0
2006-03-15 11:38:00,117.638,117.638,117.616,117.619,115300000.0
2006-03-15 11:39:00,117.623,117.626,117.61,117.626,159900005.0
2006-03-15 11:40:00,117.624,117.628,117.623,117.628,54900000.0
2006-03-15 11:41:00,117.62,117.62,117.602,117.613,253600000.0
2006-03-15 11:42:00,117.617,117.621,117.606,117.608,172600000.0
2006-03-15 11:43:00,117.611,117.611,117.588,117.588,242500000.0
2006-03-15 11:44:00,117.598,117.607,117.596,117.603,154799997.0
2006-03-15 11:45:00,117.614,117.614,117.602,117.61,291000003.0
2006-03-15 11:46:00,117.605,117.605,117.598,117.605,325399998.0
2006-03-15 11:47:00,117.603,117.605,117.6,117.603,69000001.0
2006-03-15 11:48:00,117.607,117.622,117.6,117.622,70700001.0
2006-03-15 11:49:00,117.62,117.62,117.602,117.608,341100004.0
2006-03-15 11:50:00,117.611,117.624,117.61,117.623,280300001.0
2006-03-15 11:51:00,117.616,117.625,117.608,117.61,458700003.0
2006-03-15 11:52:00,117.616,117.625,117.615,117.618,399699997.0
2006-03-15 11:53:00,117.61,117.619,117.61,117.613,116000000.0
2006-03-15 11:54:00,117.613,117.618,117.603,117.615,159900001.0
2006-03-15 11:55:00,117.612,117.615,117.607,117.615,416599998.0
2006-03-15 11:56:00,117.61,117.612,117.601,117.608,292300002.0
2006-03-15 11:57:00,117.61,117.615,117.61,117.61,217000003.0
2006-03-15 11:58:00,117.613,117.615,117.61,117.615,285599998.0
2006-03-15 11:59:00,117.612,117.626,117.612,117.619,238400004.0
2006-03-15 12:00:00,117.618,117.627,117.616,117.627,238700002.0
2006-03-15 12:01:00,117.637,117.652,117.635,117.646,127500000.0
2006-03-15 12:02:00,117.648,117.649,117.642,117.649,257400000.0
2006-03-15 12:03:00,117.657,117.657,117.64,117.64,181499999.0
2006-03-15 12:04:00,117.648,117.653,117.645,117.647,180400000.0
2006-03-15 12:05:00,117.65,117.655,117.645,117.655,190600001.0
2006-03-15 12:06:00,117.65,117.657,117.647,117.65,342199993.0
2006-03-15 12:07:00,117.657,117.662,117.653,117.657,202000004.0
2006-03-15 12:08:00,117.655,117.655,117.647,117.65,66399997.0
2006-03-15 12:09:00,117.648,117.649,117.633,117.641,292999998.0
2006-03-15 12:10:00,117.644,117.648,117.643,117.648,66000002.0
2006-03-15 12:11:00,117.655,117.657,117.65,117.65,243699999.0
2006-03-15 12:12:00,117.66,117.66,117.644,117.647,231900000.0
2006-03-15 12:13:00,117.643,117.643,117.632,117.643,164500001.0
2006-03-15 12:14:00,117.642,117.642,117.626,117.628,409700006.0
2006-03-15 12:15:00,117.637,117.639,117.631,117.631,188399996.0
2006-03-15 12:16:00,117.627,117.636,117.62,117.62,347899997.0
2006-03-15 12:17:00,117.621,117.63,117.621,117.625,262799996.0
2006-03-15 12:18:00,117.622,117.63,117.617,117.617,307800001.0
2006-03-15 12:19:00,117.622,117.632,117.62,117.625,381899997.0
2006-03-15 12:20:00,117.617,117.617,117.604,117.612,153299997.0
2006-03-15 12:21:00,117.614,117.614,117.598,117.598,358199999.0
2006-03-15 12:22:00,117.588,117.588,117.577,117.583,124899998.0
2006-03-15 12:23:00,117.58,117.588,117.57,117.588,307799994.0
2006-03-15 12:24:00,117.593,117.595,117.587,117.587,148999997.0
2006-03-15 12:25:00,117.581,117.591,117.581,117.588,290299996.0
2006-03-15 12:26:00,117.588,117.592,117.587,117.587,174499999.0
2006-03-15 12:27:00,117.587,117.591,117.583,117.589,270000002.0
2006-03-15 12:28:00,117.583,117.592,117.583,117.586,241199999.0
2006-03-15 12:29:00,117.59,117.59,117.585,117.589,255699998.0
2006-03-15 12:30:00,117.59,117.595,117.585,117.588,232699996.0
2006-03-15 12:31:00,117.577,117.577,117.576,117.576,81399997.0
2006-03-15 12:32:00,117.558,117.568,117.555,117.555,169099998.0
2006-03-15 12:33:00,117.563,117.563,117.551,117.558,216899998.0
2006-03-15 12:34:00,117.557,117.562,117.555,117.56,201899997.0
2006-03-15 12:35:00,117.562,117.565,117.553,117.565,202300001.0
2006-03-15 12:36:00,117.563,117.565,117.557,117.562,295899995.0
2006-03-15 12:37:00,117.558,117.572,117.555,117.56,119500002.0
2006-03-15 12:38:00,117.561,117.577,117.561,117.571,68700001.0
2006-03-15 12:39:00,117.575,117.575,117.567,117.57,120400002.0
2006-03-15 12:40:00,117.578,117.586,117.575,117.58,314500005.0
2006-03-15 12:41:00,117.574,117.577,117.567,117.572,294099999.0
2006-03-15 12:42:00,117.578,117.578,117.563,117.575,232899996.0
2006-03-15 12:43:00,117.57,117.57,117.552,117.555,73700000.0
2006-03-15 12:44:00,117.561,117.568,117.549,117.549,396399998.0
2006-03-15 12:45:00,117.557,117.557,117.54,117.553,170100002.0
2006-03-15 12:46:00,117.554,117.557,117.545,117.553,382100003.0
2006-03-15 12:47:00,117.558,117.558,117.546,117.55,446000002.0
2006-03-15 12:48:00,117.55,117.562,117.55,117.555,310500002.0
2006-03-15 12:49:00,117.556,117.564,117.554,117.56,127700003.0
2006-03-15 12:50:00,117.555,117.567,117.555,117.56,213599994.0
2006-03-15 12:51:00,117.565,117.565,117.56,117.562,236400001.0
2006-03-15 12:52:00,117.562,117.565,117.562,117.565,95099998.0
2006-03-15 12:53:00,117.56,117.565,117.56,117.565,200199999.0
2006-03-15 12:54:00,117.558,117.558,117.557,117.557,40300001.0
2006-03-15 12:55:00,117.565,117.565,117.563,117.565,125000001.0
2006-03-15 12:56:00,117.565,117.567,117.565,117.565,102399999.0
2006-03-15 12:57:00,117.56,117.56,117.527,117.527,258900003.0
2006-03-15 12:58:00,117.527,117.54,117.512,117.52,383100003.0
2006-03-15 12:59:00,117.525,117.533,117.521,117.533,405400004.0
2006-03-15 13:00:00,117.53,117.53,117.513,117.521,141900001.0
2006-03-15 13:01:00,117.518,117.521,117.512,117.512,231099997.0
2006-03-15 13:02:00,117.523,117.523,117.522,117.522,79599998.0
2006-03-15 13:03:00,117.528,117.528,117.524,117.528,85300002.0
2006-03-15 13:04:00,117.518,117.525,117.518,117.52,297499995.0
2006-03-15 13:05:00,117.519,117.523,117.511,117.518,191600004.0
2006-03-15 13:06:00,117.52,117.525,117.52,117.525,125699999.0
2006-03-15 13:07:00,117.525,117.525,117.52,117.525,182400005.0
2006-03-15 13:08:00,117.525,117.526,117.515,117.518,250099998.0
2006-03-15 13:09:00,117.525,117.525,117.517,117.517,29599999.0
2006-03-15 13:10:00,117.527,117.533,117.522,117.533,175999997.0
2006-03-15 13:11:00,117.531,117.543,117.53,117.543,333099994.0
2006-03-15 13:12:00,117.542,117.548,117.542,117.545,202300000.0
2006-03-15 13:13:00,117.55,117.552,117.544,117.544,82099999.0
2006-03-15 13:14:00,117.547,117.555,117.542,117.542,244199997.0
2006-03-15 13:15:00,117.54,117.546,117.538,117.538,318700002.0
2006-03-15 13:16:00,117.528,117.537,117.528,117.534,103299999.0
2006-03-15 13:17:00,117.534,117.534,117.53,117.53,253599999.0
2006-03-15 13:18:00,117.536,117.542,117.528,117.532,187999998.0
2006-03-15 13:19:00,117.53,117.535,117.525,117.528,191799999.0
2006-03-15 13:20:00,117.529,117.533,117.522,117.522,243399998.0
2006-03-15 13:21:00,117.525,117.525,117.512,117.516,326299995.0
2006-03-15 13:22:00,117.512,117.515,117.505,117.513,247500004.0
2006-03-15 13:23:00,117.51,117.515,117.505,117.513,229600001.0
2006-03-15 13:24:00,117.516,117.52,117.513,117.513,122799997.0
2006-03-15 13:25:00,117.508,117.508,117.494,117.503,99600002.0
2006-03-15 13:26:00,117.51,117.518,117.502,117.505,267500001.0
2006-03-15 13:27:00,117.5,117.5,117.489,117.489,136100001.0
2006-03-15 13:28:00,117.49,117.495,117.49,117.495,134500002.0
2006-03-15 13:29:00,117.495,117.498,117.49,117.495,149299998.0
2006-03-15 13:30:00,117.493,117.493,117.486,117.488,258099995.0
2006-03-15 13:31:00,117.488,117.492,117.482,117.483,194999999.0
2006-03-15 13:32:00,117.49,117.5,117.49,117.497,327800007.0
2006-03-15 13:33:00,117.505,117.505,117.498,117.503,261000001.0
2006-03-15 13:34:00,117.5,117.51,117.499,117.499,179499997.0
2006-03-15 13:35:00,117.495,117.505,117.495,117.5,306100004.0
2006-03-15 13:36:00,117.5,117.507,117.493,117.497,274299998.0
2006-03-15 13:37:00,117.498,117.498,117.488,117.495,146999995.0
2006-03-15 13:38:00,117.49,117.491,117.479,117.479,134200001.0
2006-03-15 13:39:00,117.488,117.489,117.486,117.489,146099997.0
2006-03-15 13:40:00,117.494,117.494,117.482,117.487,147899997.0
2006-03-15 13:41:00,117.482,117.493,117.482,117.488,313200002.0
2006-03-15 13:42:00,117.493,117.493,117.482,117.487,210800005.0
2006-03-15 13:43:00,117.488,117.491,117.482,117.487,69499998.0
2006-03-15 13:44:00,117.489,117.498,117.483,117.496,475300000.0
2006-03-15 13:45:00,117.5,117.505,117.498,117.5,254499999.0
2006-03-15 13:46:00,117.503,117.521,117.501,117.501,225699998.0
2006-03-15 13:47:00,117.503,117.503,117.492,117.497,221899996.0
2006-03-15 13:48:00,117.498,117.507,117.497,117.505,194800001.0
2006-03-15 13:49:00,117.5,117.509,117.5,117.508,225699997.0
2006-03-15 13:50:00,117.517,117.541,117.516,117.535,263600002.0
2006-03-15 13:51:00,117.542,117.551,117.542,117.547,230799997.0
2006-03-15 13:52:00,117.548,117.555,117.548,117.55,346399996.0
2006-03-15 13:53:00,117.542,117.55,117.542,117.542,245800002.0
2006-03-15 13:54:00,117.55,117.563,117.55,117.563,146300001.0
2006-03-15 13:55:00,117.567,117.571,117.559,117.562,230300005.0
2006-03-15 13:56:00,117.559,117.564,117.555,117.558,387299994.0
2006-03-15 13:57:00,117.555,117.555,117.55,117.55,174800000.0
2006-03-15 13:58:00,117.552,117.567,117.552,117.565,144099998.0
2006-03-15 13:59:00,117.564,117.572,117.552,117.563,459300010.0
2006-03-15 14:00:00,117.567,117.567,117.556,117.565,270600001.0
2006-03-15 14:01:00,117.56,117.564,117.553,117.557,209699999.0
2006-03-15 14:02:00,117.566,117.578,117.566,117.578,148800001.0
2006-03-15 14:03:00,117.576,117.577,117.547,117.547,139500004.0
2006-03-15 14:04:00,117.548,117.553,117.542,117.542,209500000.0
2006-03-15 14:05:00,117.538,117.541,117.531,117.533,127000000.0
2006-03-15 14:06:00,117.536,117.544,117.536,117.544,178600003.0
2006-03-15 14:07:00,117.543,117.543,117.531,117.531,259000003.0
2006-03-15 14:08:00,117.53,117.545,117.53,117.537,279299997.0
2006-03-15 14:09:00,117.522,117.526,117.518,117.518,159599994.0
2006-03-15 14:10:00,117.528,117.538,117.528,117.537,227599998.0
2006-03-15 14:11:00,117.538,117.539,117.532,117.532,197600002.0
2006-03-15 14:12:00,117.526,117.537,117.526,117.534,109300002.0
2006-03-15 14:13:00,117.535,117.54,117.532,117.537,216500003.0
2006-03-15 14:14:00,117.541,117.543,117.531,117.538,278900002.0
2006-03-15 14:15:00,117.545,117.545,117.54,117.54,400799993.0
2006-03-15 14:16:00,117.543,117.545,117.537,117.545,84099999.0
2006-03-15 14:17:00,117.539,117.541,117.534,117.538,276400001.0
2006-03-15 14:18:00,117.532,117.544,117.532,117.532,156300001.0
2006-03-15 14:19:00,117.538,117.551,117.538,117.551,50100001.0
2006-03-15 14:20:00,117.55,117.555,117.55,117.555,152100004.0
2006-03-15 14:21:00,117.555,117.555,117.55,117.555,167700006.0
2006-03-15 14:22:00,117.552,117.552,117.532,117.534,140900000.0
2006-03-15 14:23:00,117.543,117.543,117.531,117.534,343000000.0
2006-03-15 14:24:00,117.536,117.543,117.527,117.527,367500002.0
2006-03-15 14:25:00,117.532,117.54,117.526,117.526,111399998.0
2006-03-15 14:26:00,117.53,117.537,117.528,117.528,199800001.0
2006-03-15 14:27:00,117.533,117.55,117.533,117.535,282200000.0
2006-03-15 14:28:00,117.534,117.551,117.534,117.551,308599993.0
2006-03-15 14:29:00,117.555,117.555,117.55,117.555,78200000.0
2006-03-15 14:30:00,117.55,117.562,117.547,117.555,465000005.0
2006-03-15 14:31:00,117.56,117.587,117.56,117.587,131700000.0
2006-03-15 14:32:00,117.59,117.591,117.584,117.584,170800001.0
2006-03-15 14:33:00,117.575,117.586,117.575,117.583,161399998.0
2006-03-15 14:34:00,117.58,117.586,117.574,117.583,191599998.0
2006-03-15 14:35:00,117.58,117.585,117.568,117.568,356700002.0
2006-03-15 14:36:00,117.561,117.563,117.548,117.549,165299997.0
2006-03-15 14:37:00,117.538,117.538,117.52,117.523,103099998.0
2006-03-15 14:38:00,117.518,117.526,117.518,117.523,136999997.0
2006-03-15 14:39:00,117.518,117.524,117.513,117.518,172200000.0
2006-03-15 14:40:00,117.513,117.513,117.498,117.498,216900002.0
2006-03-15 14:41:00,117.484,117.491,117.469,117.47,361499998.0
2006-03-15 14:42:00,117.457,117.457,117.445,117.454,375799999.0
2006-03-15 14:43:00,117.45,117.45,117.426,117.43,343799999.0
2006-03-15 14:44:00,117.434,117.448,117.433,117.448,231299998.0
2006-03-15 14:45:00,117.451,117.454,117.446,117.454,273800000.0
2006-03-15 14:46:00,117.452,117.452,117.447,117.447,161600003.0
2006-03-15 14:47:00,117.435,117.445,117.432,117.444,243400004.0
2006-03-15 14:48:00,117.458,117.46,117.455,117.458,188099999.0
2006-03-15 14:49:00,117.45,117.457,117.442,117.457,178699997.0
2006-03-15 14:50:00,117.456,117.462,117.44,117.44,180799999.0
2006-03-15 14:51:00,117.444,117.452,117.443,117.443,306500002.0
2006-03-15 14:52:00,117.442,117.444,117.435,117.44,182600004.0
2006-03-15 14:53:00,117.44,117.442,117.436,117.436,213599999.0
2006-03-15 14:54:00,117.437,117.452,117.437,117.452,122300000.0
2006-03-15 14:55:00,117.452,117.452,117.439,117.445,175200002.0
2006-03-15 14:56:00,117.449,117.449,117.44,117.44,123800004.0
2006-03-15 14:57:00,117.443,117.443,117.434,117.443,153099996.0
2006-03-15 14:58:00,117.442,117.442,117.431,117.434,226700000.0
2006-03-15 14:59:00,117.44,117.44,117.42,117.436,217799997.0
2006-03-15 15:00:00,117.437,117.437,117.425,117.432,137599999.0
2006-03-15 15:01:00,117.443,117.443,117.43,117.43,236600001.0
2006-03-15 15:02:00,117.43,117.436,117.428,117.434,171499996.0
2006-03-15 15:03:00,117.44,117.44,117.435,117.438,168900004.0
2006-03-15 15:04:00,117.439,117.439,117.431,117.432,226700001.0
2006-03-15 15:05:00,117.433,117.438,117.429,117.438,75299999.0
2006-03-15 15:06:00,117.432,117.442,117.432,117.44,120399998.0
2006-03-15 15:07:00,117.426,117.429,117.41,117.41,256699998.0
2006-03-15 15:08:00,117.409,117.437,117.409,117.437,209400002.0
2006-03-15 15:09:00,117.442,117.446,117.442,117.446,233300003.0
2006-03-15 15:10:00,117.448,117.46,117.448,117.46,188299996.0
2006-03-15 15:11:00,117.46,117.46,117.447,117.447,376800008.0
2006-03-15 15:12:00,117.455,117.455,117.45,117.45,77000000.0
2006-03-15 15:13:00,117.457,117.474,117.456,117.474,130200001.0
2006-03-15 15:14:00,117.478,117.487,117.477,117.484,275199999.0
2006-03-15 15:15:00,117.475,117.477,117.474,117.474,120600002.0
2006-03-15 15:16:00,117.476,117.488,117.476,117.477,329500000.0
2006-03-15 15:17:00,117.482,117.487,117.477,117.477,95499999.0
2006-03-15 15:18:00,117.475,117.478,117.465,117.475,289399995.0
2006-03-15 15:19:00,117.468,117.468,117.442,117.442,296400006.0
2006-03-15 15:20:00,117.443,117.449,117.435,117.445,475100000.0
2006-03-15 15:21:00,117.447,117.45,117.437,117.437,391499993.0
2006-03-15 15:22:00,117.44,117.449,117.433,117.433,226300000.0
2006-03-15 15:23:00,117.43,117.443,117.43,117.437,417400000.0
2006-03-15 15:24:00,117.442,117.445,117.429,117.43,265200002.0
2006-03-15 15:25:00,117.427,117.433,117.423,117.433,191799995.0
2006-03-15 15:26:00,117.433,117.438,117.427,117.437,116200000.0
2006-03-15 15:27:00,117.434,117.434,117.42,117.427,181100000.0
2006-03-15 15:28:00,117.428,117.44,117.428,117.436,224600001.0
2006-03-15 15:29:00,117.432,117.438,117.422,117.422,274899995.0
2006-03-15 15:30:00,117.448,117.494,117.448,117.465,164600000.0
2006-03-15 15:31:00,117.462,117.486,117.443,117.486,218799998.0
2006-03-15 15:32:00,117.486,117.491,117.485,117.489,177200000.0
2006-03-15 15:33:00,117.492,117.497,117.492,117.495,204000002.0
2006-03-15 15:34:00,117.491,117.5,117.491,117.5,82500000.0
2006-03-15 15:35:00,117.502,117.51,117.499,117.51,180299998.0
2006-03-15 15:36:00,117.521,117.563,117.521,117.563,194499996.0
2006-03-15 15:37:00,117.566,117.595,117.566,117.575,324599998.0
2006-03-15 15:38:00,117.577,117.577,117.557,117.568,145300002.0
2006-03-15 15:39:00,117.562,117.586,117.562,117.579,199300000.0
2006-03-15 15:40:00,117.584,117.593,117.563,117.563,202000003.0
2006-03-15 15:41:00,117.553,117.562,117.553,117.562,130400000.0
2006-03-15 15:42:00,117.566,117.579,117.566,117.567,146100000.0
2006-03-15 15:43:00,117.568,117.579,117.558,117.57,324999991.0
2006-03-15 15:44:00,117.56,117.567,117.56,117.56,227099995.0
2006-03-15 15:45:00,117.556,117.556,117.531,117.532,173899997.0
2006-03-15 15:46:00,117.518,117.521,117.508,117.512,229499998.0
2006-03-15 15:47:00,117.515,117.515,117.486,117.486,117000003.0
2006-03-15 15:48:00,117.491,117.491,117.471,117.471,395599999.0
2006-03-15 15:49:00,117.471,117.502,117.471,117.502,141099999.0
2006-03-15 15:50:00,117.502,117.502,117.491,117.501,333199998.0
2006-03-15 15:51:00,117.503,117.503,117.492,117.497,198800000.0
2006-03-15 15:52:00,117.497,117.503,117.497,117.503,161400003.0
2006-03-15 15:53:00,117.501,117.501,117.49,117.494,247400000.0
2006-03-15 15:54:00,117.494,117.496,117.486,117.495,149600004.0
2006-03-15 15:55:00,117.492,117.497,117.483,117.49,243699998.0
2006-03-15 15:56:00,117.49,117.511,117.49,117.511,228200005.0
2006-03-15 15:57:00,117.497,117.52,117.495,117.52,174100004.0
2006-03-15 15:58:00,117.522,117.525,117.52,117.52,82000002.0
2006-03-15 15:59:00,117.532,117.535,117.509,117.509,318700002.0
2006-03-15 16:00:00,117.498,117.507,117.455,117.455,322800002.0
2006-03-15 16:01:00,117.448,117.455,117.427,117.427,133800003.0
2006-03-15 16:02:00,117.412,117.423,117.405,117.416,177400004.0
2006-03-15 16:03:00,117.422,117.44,117.42,117.44,143399999.0
2006-03-15 16:04:00,117.437,117.443,117.433,117.433,265599995.0
2006-03-15 16:05:00,117.43,117.43,117.409,117.414,236099999.0
2006-03-15 16:06:00,117.419,117.422,117.404,117.413,242000000.0
2006-03-15 16:07:00,117.419,117.421,117.419,117.421,127799995.0
2006-03-15 16:08:00,117.403,117.403,117.343,117.343,214999997.0
2006-03-15 16:09:00,117.337,117.337,117.295,117.295,215100000.0
2006-03-15 16:10:00,117.297,117.297,117.271,117.273,255600000.0
2006-03-15 16:11:00,117.288,117.304,117.279,117.284,242700002.0
2006-03-15 16:12:00,117.275,117.275,117.25,117.25,120299997.0
2006-03-15 16:13:00,117.252,117.283,117.244,117.28,295100004.0
2006-03-15 16:14:00,117.308,117.357,117.308,117.357,221099999.0
2006-03-15 16:15:00,117.363,117.372,117.344,117.344,236399998.0
2006-03-15 16:16:00,117.326,117.34,117.315,117.324,212400002.0
2006-03-15 16:17:00,117.323,117.33,117.292,117.292,360599999.0
2006-03-15 16:18:00,117.299,117.314,117.299,117.314,165099998.0
2006-03-15 16:19:00,117.313,117.313,117.301,117.302,165299998.0
2006-03-15 16:20:00,117.319,117.341,117.311,117.341,442000000.0
2006-03-15 16:21:00,117.348,117.348,117.291,117.298,133899998.0
2006-03-15 16:22:00,117.301,117.303,117.259,117.275,333499993.0
2006-03-15 16:23:00,117.264,117.266,117.249,117.259,229399999.0
2006-03-15 16:24:00,117.227,117.227,117.19,117.19,80799999.0
2006-03-15 16:25:00,117.199,117.205,117.199,117.202,183099999.0
2006-03-15 16:26:00,117.172,117.182,117.147,117.147,426999998.0
2006-03-15 16:27:00,117.139,117.155,117.136,117.152,194799997.0
2006-03-15 16:28:00,117.167,117.198,117.167,117.195,179600003.0
2006-03-15 16:29:00,117.219,117.24,117.219,117.235,161900001.0
2006-03-15 16:30:00,117.231,117.233,117.213,117.233,331800000.0
2006-03-15 16:31:00,117.237,117.237,117.226,117.236,253300003.0
2006-03-15 16:32:00,117.22,117.234,117.218,117.218,270599998.0
2006-03-15 16:33:00,117.191,117.191,117.168,117.174,235399998.0
2006-03-15 16:34:00,117.18,117.185,117.148,117.148,134700003.0
2006-03-15 16:35:00,117.151,117.195,117.151,117.195,322299996.0
2006-03-15 16:36:00,117.203,117.213,117.195,117.195,272900001.0
2006-03-15 16:37:00,117.188,117.207,117.178,117.207,261299997.0
2006-03-15 16:38:00,117.225,117.25,117.225,117.25,162700004.0
2006-03-15 16:39:00,117.26,117.309,117.26,117.309,186499999.0
2006-03-15 16:40:00,117.312,117.342,117.312,117.324,227100005.0
2006-03-15 16:41:00,117.323,117.387,117.307,117.387,298299997.0
2006-03-15 16:42:00,117.393,117.411,117.386,117.388,247200001.0
2006-03-15 16:43:00,117.394,117.423,117.384,117.384,292300004.0
2006-03-15 16:44:00,117.371,117.405,117.363,117.405,143600003.0
2006-03-15 16:45:00,117.405,117.417,117.389,117.403,341500001.0
2006-03-15 16:46:00,117.393,117.406,117.38,117.389,221600002.0
2006-03-15 16:47:00,117.394,117.396,117.35,117.358,253200001.0
2006-03-15 16:48:00,117.361,117.369,117.347,117.347,345000001.0
2006-03-15 16:49:00,117.335,117.345,117.334,117.338,87900001.0
2006-03-15 16:50:00,117.327,117.327,117.27,117.27,141999999.0
2006-03-15 16:51:00,117.273,117.275,117.262,117.275,255699996.0
2006-03-15 16:52:00,117.277,117.309,117.277,117.309,235699999.0
2006-03-15 16:53:00,117.312,117.312,117.28,117.28,147999998.0
2006-03-15 16:54:00,117.29,117.295,117.259,117.259,200300004.0
2006-03-15 16:55:00,117.242,117.259,117.242,117.259,97300001.0
2006-03-15 16:56:00,117.276,117.312,117.276,117.303,370700008.0
2006-03-15 16:57:00,117.311,117.311,117.268,117.268,364200010.0
2006-03-15 16:58:00,117.264,117.283,117.264,117.278,292300002.0
2006-03-15 16:59:00,117.292,117.352,117.292,117.352,250000006.0
2006-03-15 17:00:00,117.353,117.353,117.306,117.316,348100003.0
2006-03-15 17:01:00,117.32,117.326,117.311,117.311,184200004.0
2006-03-15 17:02:00,117.297,117.297,117.248,117.255,148500001.0
2006-03-15 17:03:00,117.243,117.254,117.231,117.253,161099998.0
2006-03-15 17:04:00,117.273,117.297,117.273,117.286,318900001.0
2006-03-15 17:05:00,117.275,117.3,117.275,117.3,173900002.0
2006-03-15 17:06:00,117.329,117.34,117.328,117.339,263899997.0
2006-03-15 17:07:00,117.335,117.335,117.31,117.31,198800006.0
2006-03-15 17:08:00,117.286,117.295,117.271,117.295,363199999.0
2006-03-15 17:09:00,117.297,117.304,117.292,117.292,189600000.0
2006-03-15 17:10:00,117.298,117.306,117.289,117.303,301300002.0
2006-03-15 17:11:00,117.317,117.362,117.317,117.361,173600002.0
2006-03-15 17:12:00,117.357,117.358,117.325,117.325,356500000.0
2006-03-15 17:13:00,117.33,117.335,117.317,117.325,360899995.0
2006-03-15 17:14:00,117.322,117.329,117.322,117.327,220400002.0
2006-03-15 17:15:00,117.316,117.321,117.304,117.321,97600001.0
2006-03-15 17:16:00,117.321,117.322,117.3,117.3,199299995.0
2006-03-15 17:17:00,117.294,117.294,117.283,117.285,339800002.0
2006-03-15 17:18:00,117.265,117.275,117.247,117.271,376800003.0
2006-03-15 17:19:00,117.265,117.278,117.26,117.268,263599999.0
2006-03-15 17:20:00,117.269,117.282,117.266,117.272,266900000.0
2006-03-15 17:21:00,117.275,117.298,117.275,117.29,244300001.0
2006-03-15 17:22:00,117.291,117.294,117.286,117.294,113299997.0
2006-03-15 17:23:00,117.281,117.283,117.273,117.273,221600002.0
2006-03-15 17:24:00,117.285,117.298,117.283,117.294,291500001.0
2006-03-15 17:25:00,117.306,117.309,117.291,117.308,272100003.0
2006-03-15 17:26:00,117.302,117.32,117.298,117.32,82000000.0
2006-03-15 17:27:00,117.329,117.336,117.315,117.315,150000004.0
2006-03-15 17:28:00,117.326,117.333,117.326,117.328,221500002.0
2006-03-15 17:29:00,117.319,117.328,117.317,117.323,275799997.0
2006-03-15 17:30:00,117.33,117.336,117.323,117.333,270800005.0
2006-03-15 17:31:00,117.338,117.366,117.338,117.362,214800008.0
2006-03-15 17:32:00,117.355,117.355,117.341,117.349,204999998.0
2006-03-15 17:33:00,117.346,117.352,117.333,117.336,298399995.0
2006-03-15 17:34:00,117.334,117.336,117.328,117.331,126500001.0
2006-03-15 17:35:00,117.34,117.352,117.333,117.347,253799994.0
2006-03-15 17:36:00,117.372,117.401,117.372,117.4,330799997.0
2006-03-15 17:37:00,117.419,117.444,117.419,117.431,182000001.0
2006-03-15 17:38:00,117.418,117.438,117.397,117.435,289499995.0
2006-03-15 17:39:00,117.451,117.469,117.451,117.469,46300000.0
2006-03-15 17:40:00,117.47,117.47,117.442,117.454,127900001.0
2006-03-15 17:41:00,117.445,117.445,117.395,117.402,404899997.0
2006-03-15 17:42:00,117.394,117.394,117.381,117.392,128399996.0
2006-03-15 17:43:00,117.405,117.426,117.405,117.414,267500000.0
2006-03-15 17:44:00,117.427,117.438,117.424,117.435,224900000.0
2006-03-15 17:45:00,117.438,117.438,117.419,117.433,264099998.0
2006-03-15 17:46:00,117.446,117.453,117.442,117.446,263500000.0
2006-03-15 17:47:00,117.439,117.462,117.439,117.446,277099995.0
2006-03-15 17:48:00,117.443,117.502,117.443,117.494,295600003.0
2006-03-15 17:49:00,117.488,117.51,117.465,117.465,408700008.0
2006-03-15 17:50:00,117.466,117.474,117.454,117.458,356200001.0
2006-03-15 17:51:00,117.457,117.471,117.457,117.462,242500002.0
2006-03-15 17:52:00,117.479,117.513,117.479,117.513,264399999.0
2006-03-15 17:53:00,117.523,117.542,117.508,117.523,259999999.0
2006-03-15 17:54:00,117.53,117.544,117.525,117.525,236599996.0
2006-03-15 17:55:00,117.501,117.511,117.484,117.484,328899995.0
2006-03-15 17:56:00,117.487,117.495,117.487,117.493,93900002.0
2006-03-15 17:57:00,117.483,117.492,117.473,117.492,228700004.0
2006-03-15 17:58:00,117.494,117.511,117.492,117.508,372599998.0
2006-03-15 17:59:00,117.521,117.543,117.521,117.537,332900002.0
2006-03-15 18:00:00,117.523,117.531,117.514,117.514,207199999.0
2006-03-15 18:01:00,117.28,117.29,117.27,117.28,2045900009.0
2006-03-15 18:02:00,117.3,117.32,117.3,117.32,2045900009.0
2006-03-15 18:03:00,117.31,117.32,117.31,117.32,2045900009.0
2006-03-15 18:04:00,117.33,117.33,117.31,117.32,2045900009.0
2006-03-15 18:06:00,117.33,117.33,117.32,117.32,2045900009.0
2006-03-15 18:07:00,117.33,117.33,117.33,117.33,2045900009.0
2006-03-15 18:08:00,117.32,117.32,117.32,117.32,2045900009.0
2006-03-15 18:09:00,117.33,117.34,117.32,117.32,2045900009.0
2006-03-15 18:10:00,117.33,117.35,117.32,117.35,2045900009.0
2006-03-15 18:11:00,117.34,117.35,117.34,117.35,2045900009.0
2006-03-15 18:12:00,117.36,117.37,117.35,117.37,2045900009.0
2006-03-15 18:14:00,117.38,117.38,117.34,117.35,2045900009.0
2006-03-15 18:15:00,117.34,117.35,117.33,117.33,2045900009.0
2006-03-15 18:17:00,117.426,117.435,117.414,117.414,2045900009.0
2006-03-15 18:18:00,117.31,117.32,117.31,117.32,1839099990.0
2006-03-15 18:19:00,117.31,117.31,117.3,117.31,1839099990.0
2006-03-15 18:20:00,117.3,117.31,117.3,117.3,1839099990.0
2006-03-15 18:21:00,117.31,117.31,117.31,117.31,1839099990.0
2006-03-15 18:22:00,117.3,117.3,117.3,117.3,1839099990.0
2006-03-15 18:23:00,117.29,117.29,117.29,117.29,1839099990.0
2006-03-15 18:25:00,117.3,117.31,117.29,117.31,1839099990.0
2006-03-15 18:26:00,117.3,117.31,117.3,117.31,1839099990.0
2006-03-15 18:27:00,117.393,117.393,117.382,117.393,1839099990.0
2006-03-15 18:28:00,117.33,117.33,117.32,117.32,1541599996.0
2006-03-15 18:29:00,117.33,117.33,117.33,117.33,1541599996.0
2006-03-15 18:30:00,117.452,117.459,117.445,117.445,1541599996.0
2006-03-15 18:31:00,117.33,117.33,117.33,117.33,2011900001.0
2006-03-15 18:32:00,117.32,117.33,117.32,117.33,2011900001.0
2006-03-15 18:33:00,117.32,117.32,117.32,117.32,2011900001.0
2006-03-15 18:34:00,117.31,117.32,117.3,117.3,2011900001.0
2006-03-15 18:35:00,117.31,117.31,117.29,117.3,2011900001.0
2006-03-15 18:36:00,117.34,117.344,117.335,117.341,2011900001.0
2006-03-15 18:37:00,117.343,117.359,117.338,117.359,1833200005.0
2006-03-15 18:38:00,117.364,117.371,117.35,117.359,1201200006.0
2006-03-15 18:39:00,117.363,117.372,117.357,117.371,790400003.0
2006-03-15 18:40:00,117.371,117.372,117.363,117.367,1983300003.0
2006-03-15 18:41:00,117.365,117.372,117.359,117.365,1556500006.0
2006-03-15 18:42:00,117.358,117.364,117.35,117.358,1712300008.0
2006-03-15 18:43:00,117.36,117.375,117.36,117.375,1098400000.0
2006-03-15 18:44:00,117.379,117.387,117.374,117.374,684099989.0
2006-03-15 18:45:00,117.372,117.38,117.361,117.361,1714300014.0
2006-03-15 18:46:00,117.36,117.369,117.357,117.36,1373899996.0
2006-03-15 18:47:00,117.356,117.373,117.354,117.373,698599997.0
2006-03-15 18:48:00,117.372,117.374,117.364,117.365,981999995.0
2006-03-15 18:49:00,117.359,117.359,117.342,117.342,1310900009.0
2006-03-15 18:50:00,117.334,117.339,117.306,117.308,1871699994.0
2006-03-15 18:51:00,117.313,117.337,117.313,117.337,1783499999.0
2006-03-15 18:52:00,117.346,117.346,117.329,117.329,1850100006.0
2006-03-15 18:53:00,117.328,117.328,117.312,117.313,1445900003.0
2006-03-15 18:54:00,117.312,117.32,117.284,117.284,2081099997.0
2006-03-15 18:55:00,117.277,117.296,117.277,117.284,1509000007.0
2006-03-15 18:56:00,117.283,117.285,117.281,117.285,443399997.0
2006-03-15 18:57:00,117.288,117.308,117.288,117.305,999399996.0
2006-03-15 18:58:00,117.305,117.305,117.288,117.288,1321200009.0
2006-03-15 18:59:00,117.285,117.292,117.277,117.288,1541200003.0
2006-03-15 19:00:00,117.285,117.285,117.267,117.267,557400003.0
2006-03-15 19:01:00,117.273,117.285,117.266,117.285,706300003.0
2006-03-15 19:02:00,117.291,117.319,117.291,117.316,812899995.0
2006-03-15 19:03:00,117.32,117.323,117.314,117.316,2023000002.0
2006-03-15 19:04:00,117.315,117.32,117.298,117.32,889600006.0
2006-03-15 19:05:00,117.32,117.32,117.307,117.314,833899995.0
2006-03-15 19:06:00,117.314,117.324,117.31,117.317,966800007.0
2006-03-15 19:07:00,117.35,117.38,117.35,117.37,1588499996.0
2006-03-15 19:08:00,117.326,117.327,117.316,117.32,1588499996.0
2006-03-15 19:09:00,117.319,117.33,117.316,117.323,702899991.0
2006-03-15 19:10:00,117.326,117.357,117.326,117.357,578900001.0
2006-03-15 19:11:00,117.36,117.36,117.343,117.35,623199995.0
2006-03-15 19:12:00,117.352,117.371,117.352,117.371,881500003.0
2006-03-15 19:13:00,117.369,117.372,117.361,117.363,539899993.0
2006-03-15 19:14:00,117.36,117.367,117.339,117.339,777399998.0
2006-03-15 19:15:00,117.34,117.349,117.323,117.323,1962900003.0
2006-03-15 19:16:00,117.324,117.33,117.318,117.319,891800004.0
2006-03-15 19:17:00,117.314,117.315,117.302,117.311,1155899998.0
2006-03-15 19:18:00,117.308,117.315,117.305,117.312,613600006.0
2006-03-15 19:19:00,117.31,117.31,117.292,117.3,1592299994.0
2006-03-15 19:20:00,117.3,117.305,117.295,117.3,784099998.0
2006-03-15 19:21:00,117.297,117.3,117.291,117.298,1411200007.0
2006-03-15 19:22:00,117.3,117.305,117.297,117.302,780899997.0
2006-03-15 19:23:00,117.42,117.43,117.42,117.42,1401499997.0
2006-03-15 19:24:00,117.293,117.293,117.281,117.285,1401499997.0
2006-03-15 19:25:00,117.28,117.3,117.28,117.297,1350000006.0
2006-03-15 19:26:00,117.39,117.39,117.38,117.39,1503900005.0
2006-03-15 19:27:00,117.304,117.323,117.304,117.323,1503900005.0
2006-03-15 19:28:00,117.317,117.329,117.317,117.322,1204599998.0
2006-03-15 19:29:00,117.323,117.323,117.315,117.323,621499999.0
2006-03-15 19:30:00,117.323,117.334,117.322,117.332,952800000.0
2006-03-15 19:31:00,117.332,117.332,117.317,117.317,1566600001.0
2006-03-15 19:32:00,117.32,117.327,117.315,117.325,1366400000.0
2006-03-15 19:33:00,117.323,117.325,117.315,117.319,943300015.0
2006-03-15 19:34:00,117.313,117.314,117.302,117.307,1275599978.0
2006-03-15 19:35:00,117.302,117.302,117.284,117.294,1229500005.0
2006-03-15 19:36:00,117.283,117.3,117.276,117.295,468300003.0
2006-03-15 19:37:00,117.29,117.299,117.29,117.292,98800002.0
2006-03-15 19:38:00,117.299,117.307,117.298,117.301,1025500001.0
2006-03-15 19:39:00,117.3,117.312,117.299,117.312,1125599998.0
2006-03-15 19:40:00,117.317,117.323,117.316,117.323,561899999.0
2006-03-15 19:41:00,117.322,117.33,117.319,117.325,1317799992.0
2006-03-15 19:42:00,117.321,117.342,117.321,117.337,982500002.0
2006-03-15 19:43:00,117.337,117.342,117.331,117.331,487699996.0
2006-03-15 19:44:00,117.337,117.34,117.333,117.339,624799999.0
2006-03-15 19:45:00,117.34,117.343,117.335,117.34,760900000.0
2006-03-15 19:46:00,117.338,117.338,117.324,117.327,940899989.0
2006-03-15 19:47:00,117.325,117.332,117.322,117.326,680899998.0
2006-03-15 19:48:00,117.323,117.336,117.323,117.328,1759799999.0
2006-03-15 19:49:00,117.337,117.343,117.334,117.343,745499996.0
2006-03-15 19:50:00,117.349,117.357,117.346,117.354,849200004.0
2006-03-15 19:51:00,117.35,117.353,117.329,117.335,683400004.0
2006-03-15 19:52:00,117.335,117.339,117.327,117.332,804699991.0
2006-03-15 19:53:00,117.335,117.335,117.322,117.333,1348800001.0
2006-03-15 19:54:00,117.337,117.356,117.337,117.352,2044900000.0
2006-03-15 19:55:00,117.348,117.356,117.344,117.348,633199995.0
2006-03-15 19:56:00,117.346,117.354,117.342,117.354,678600000.0
2006-03-15 19:57:00,117.356,117.36,117.352,117.356,902499996.0
2006-03-15 19:58:00,117.353,117.355,117.343,117.343,1159000001.0
2006-03-15 19:59:00,117.345,117.352,117.333,117.352,890100008.0
2006-03-15 20:00:00,117.356,117.363,117.355,117.355,113200001.0
2006-03-15 20:01:00,117.352,117.364,117.351,117.364,499000006.0
2006-03-15 20:02:00,117.36,117.366,117.354,117.362,1350299996.0
2006-03-15 20:03:00,117.359,117.359,117.352,117.356,781799997.0
2006-03-15 20:04:00,117.353,117.353,117.34,117.352,924699990.0
2006-03-15 20:05:00,117.352,117.363,117.351,117.358,1022999986.0
2006-03-15 20:06:00,117.36,117.368,117.358,117.365,1666000000.0
2006-03-15 20:07:00,117.36,117.388,117.356,117.377,922800002.0
2006-03-15 20:08:00,117.37,117.375,117.364,117.375,942499995.0
2006-03-15 20:09:00,117.369,117.372,117.36,117.367,914899995.0
2006-03-15 20:10:00,117.375,117.377,117.36,117.36,1028599990.0
2006-03-15 20:11:00,117.36,117.371,117.358,117.365,1607100003.0
2006-03-15 20:12:00,117.34,117.34,117.33,117.33,892300001.0
2006-03-15 20:13:00,117.36,117.368,117.358,117.362,892300001.0
2006-03-15 20:14:00,117.366,117.368,117.353,117.365,1045700010.0
2006-03-15 20:15:00,117.368,117.374,117.359,117.361,1681200003.0
2006-03-15 20:16:00,117.36,117.373,117.36,117.373,1190600005.0
2006-03-15 20:17:00,117.377,117.387,117.375,117.375,973899997.0
2006-03-15 20:18:00,117.382,117.402,117.382,117.402,269500000.0
2006-03-15 20:19:00,117.407,117.431,117.404,117.427,1024199994.0
2006-03-15 20:20:00,117.425,117.433,117.423,117.433,1157599991.0
2006-03-15 20:21:00,117.433,117.433,117.423,117.425,1500600021.0
2006-03-15 20:22:00,117.425,117.432,117.415,117.421,1301400013.0
2006-03-15 20:23:00,117.419,117.427,117.413,117.418,876099999.0
2006-03-15 20:24:00,117.412,117.416,117.394,117.394,756700000.0
2006-03-15 20:25:00,117.398,117.399,117.377,117.377,1307700000.0
2006-03-15 20:26:00,117.375,117.384,117.373,117.384,1040499993.0
2006-03-15 20:27:00,117.386,117.389,117.382,117.389,1578100004.0
2006-03-15 20:28:00,117.26,117.27,117.26,117.27,2080700002.0
2006-03-15 20:29:00,117.26,117.27,117.23,117.23,2080700002.0
2006-03-15 20:30:00,117.24,117.24,117.23,117.23,2080700002.0
2006-03-15 20:31:00,117.24,117.24,117.24,117.24,2080700002.0
2006-03-15 20:32:00,117.363,117.363,117.345,117.347,2080700002.0
2006-03-15 20:33:00,117.343,117.343,117.332,117.343,745000003.0
2006-03-15 20:34:00,117.348,117.359,117.345,117.359,514800005.0
2006-03-15 20:35:00,117.361,117.364,117.357,117.364,518000004.0
2006-03-15 20:36:00,117.362,117.362,117.347,117.347,540800002.0
2006-03-15 20:37:00,117.345,117.345,117.343,117.345,462899999.0
2006-03-15 20:38:00,117.345,117.347,117.335,117.345,1268399999.0
2006-03-15 20:39:00,117.345,117.345,117.337,117.345,1175700007.0
2006-03-15 20:40:00,117.3,117.3,117.3,117.3,1152900001.0
2006-03-15 20:41:00,117.355,117.358,117.342,117.355,1152900001.0
2006-03-15 20:42:00,117.352,117.366,117.352,117.357,878300000.0
2006-03-15 20:43:00,117.36,117.365,117.358,117.365,1432200014.0
2006-03-15 20:44:00,117.365,117.368,117.358,117.365,1383999992.0
2006-03-15 20:45:00,117.365,117.378,117.361,117.378,1576100002.0
2006-03-15 20:46:00,117.387,117.395,117.377,117.38,1587199994.0
2006-03-15 20:47:00,117.377,117.383,117.373,117.377,1838899989.0
2006-03-15 20:48:00,117.374,117.374,117.364,117.367,1223900003.0
2006-03-15 20:49:00,117.368,117.375,117.364,117.37,1462700012.0
2006-03-15 20:50:00,117.369,117.374,117.362,117.362,1742300001.0
2006-03-15 20:51:00,117.36,117.365,117.36,117.365,997300001.0
2006-03-15 20:52:00,117.365,117.365,117.363,117.365,187500003.0
2006-03-15 20:53:00,117.367,117.383,117.367,117.383,1300299990.0
2006-03-15 20:54:00,117.385,117.392,117.379,117.382,486699999.0
2006-03-15 20:55:00,117.382,117.382,117.373,117.375,1744899999.0
2006-03-15 20:56:00,117.378,117.378,117.367,117.378,767899995.0
2006-03-15 20:57:00,117.377,117.384,117.367,117.377,1404200005.0
2006-03-15 20:58:00,117.28,117.29,117.27,117.29,1039200005.0
2006-03-15 20:59:00,117.28,117.29,117.28,117.28,1039200005.0
2006-03-15 21:00:00,117.27,117.29,117.27,117.29,1039200005.0
2006-03-15 21:01:00,117.417,117.425,117.396,117.397,1039200005.0
2006-03-15 21:02:00,117.391,117.391,117.377,117.377,954699988.0
2006-03-15 21:03:00,117.382,117.396,117.382,117.388,1202199996.0
2006-03-15 21:04:00,117.396,117.404,117.393,117.404,500900006.0
2006-03-15 21:05:00,117.403,117.403,117.387,117.399,811099993.0
2006-03-15 21:06:00,117.4,117.4,117.381,117.381,906799995.0
2006-03-15 21:07:00,117.381,117.381,117.364,117.367,1349799995.0
2006-03-15 21:08:00,117.36,117.36,117.321,117.342,503399996.0
2006-03-15 21:09:00,117.331,117.331,117.314,117.328,348700006.0
2006-03-15 21:10:00,117.33,117.33,117.318,117.328,418899994.0
2006-03-15 21:11:00,117.34,117.353,117.34,117.353,210299999.0
2006-03-15 21:12:00,117.35,117.354,117.327,117.327,340300003.0
2006-03-15 21:13:00,117.316,117.338,117.316,117.338,773599991.0
2006-03-15 21:14:00,117.342,117.342,117.328,117.338,1758900014.0
2006-03-15 21:15:00,117.34,117.345,117.335,117.34,1894499992.0
2006-03-15 21:16:00,117.335,117.35,117.335,117.34,934000003.0
2006-03-15 21:17:00,117.337,117.343,117.33,117.333,1609200020.0
2006-03-15 21:18:00,117.332,117.342,117.33,117.34,1037899992.0
2006-03-15 21:19:00,117.335,117.348,117.335,117.348,1174900012.0
2006-03-15 21:20:00,117.352,117.364,117.349,117.362,1496499992.0
2006-03-15 21:21:00,117.36,117.36,117.332,117.332,1121000010.0
2006-03-15 21:22:00,117.329,117.329,117.299,117.299,1451500003.0
2006-03-15 21:23:00,117.298,117.298,117.266,117.27,797000000.0
2006-03-15 21:24:00,117.274,117.28,117.262,117.262,1514999982.0
2006-03-15 21:25:00,117.258,117.265,117.251,117.253,1898200002.0
2006-03-15 21:26:00,117.25,117.255,117.247,117.25,1018099993.0
2006-03-15 21:27:00,117.251,117.267,117.251,117.267,813099998.0
2006-03-15 21:28:00,117.263,117.264,117.249,117.262,602599999.0
2006-03-15 21:29:00,117.26,117.26,117.221,117.221,839599993.0
2006-03-15 21:30:00,117.22,117.231,117.219,117.22,911500006.0
2006-03-15 21:31:00,117.218,117.231,117.218,117.231,159799999.0
2006-03-15 21:32:00,117.239,117.26,117.232,117.258,879500005.0
2006-03-15 21:33:00,117.254,117.254,117.239,117.247,707299993.0
2006-03-15 21:34:00,117.248,117.253,117.237,117.248,509900000.0
2006-03-15 21:35:00,117.262,117.287,117.262,117.287,499800005.0
2006-03-15 21:36:00,117.288,117.3,117.283,117.285,461700000.0
2006-03-15 21:37:00,117.282,117.282,117.268,117.272,328400001.0
2006-03-15 21:38:00,117.27,117.27,117.262,117.264,171300004.0
2006-03-15 21:39:00,117.269,117.28,117.263,117.28,464100003.0
2006-03-15 21:40:00,117.288,117.3,117.287,117.298,628900002.0
2006-03-15 21:41:00,117.299,117.303,117.293,117.293,726400001.0
2006-03-15 21:42:00,117.288,117.288,117.273,117.273,994299997.0
2006-03-15 21:43:00,117.267,117.273,117.259,117.262,394899998.0
2006-03-15 21:44:00,117.267,117.267,117.257,117.265,1577800008.0
2006-03-15 21:45:00,117.265,117.274,117.255,117.274,652400001.0
2006-03-15 21:46:00,117.271,117.282,117.269,117.277,779399994.0
2006-03-15 21:47:00,117.27,117.274,117.263,117.274,719700003.0
2006-03-15 21:48:00,117.272,117.278,117.26,117.265,930800011.0
2006-03-15 21:49:00,117.269,117.291,117.269,117.291,476299996.0
2006-03-15 21:50:00,117.297,117.305,117.296,117.304,229699999.0
2006-03-15 21:51:00,117.305,117.312,117.303,117.31,559600009.0
2006-03-15 21:52:00,117.313,117.317,117.313,117.315,231000000.0
2006-03-15 21:53:00,117.318,117.346,117.318,117.335,298399993.0
2006-03-15 21:54:00,117.331,117.331,117.309,117.309,627800003.0
2006-03-15 21:55:00,117.305,117.319,117.305,117.306,192000001.0
2006-03-15 21:56:00,117.306,117.309,117.301,117.304,437499995.0
2006-03-15 21:57:00,117.305,117.305,117.297,117.297,292799996.0
2006-03-15 21:58:00,117.296,117.298,117.292,117.292,93800000.0
2006-03-15 21:59:00,117.29,117.29,117.28,117.285,568900004.0
2006-03-15 22:00:00,117.285,117.296,117.268,117.293,841499998.0
2006-03-15 22:01:00,117.295,117.301,117.287,117.3,1317499994.0
2006-03-15 22:02:00,117.295,117.304,117.291,117.296,622799998.0
2006-03-15 22:03:00,117.295,117.305,117.295,117.3,295000002.0
2006-03-15 22:04:00,117.3,117.307,117.295,117.3,666599996.0
2006-03-15 22:05:00,117.304,117.309,117.302,117.309,248399997.0
2006-03-15 22:06:00,117.304,117.311,117.303,117.311,95099998.0
2006-03-15 22:07:00,117.318,117.336,117.318,117.335,222400005.0
2006-03-15 22:08:00,117.325,117.328,117.315,117.315,186799998.0
2006-03-15 22:09:00,117.325,117.325,117.32,117.32,235399996.0
2006-03-15 22:10:00,117.325,117.325,117.32,117.325,184499996.0
2006-03-15 22:11:00,117.318,117.318,117.305,117.307,786000002.0
2006-03-15 22:12:00,117.307,117.314,117.305,117.31,161700004.0
2006-03-15 22:13:00,117.31,117.312,117.302,117.302,493800006.0
2006-03-15 22:14:00,117.298,117.301,117.29,117.29,413900002.0
2006-03-15 22:15:00,117.295,117.3,117.293,117.3,217700003.0
2006-03-15 22:16:00,117.302,117.31,117.296,117.296,702300008.0
2006-03-15 22:17:00,117.3,117.304,117.29,117.29,291300001.0
2006-03-15 22:18:00,117.287,117.289,117.27,117.279,464499999.0
2006-03-15 22:19:00,117.28,117.287,117.28,117.283,460700001.0
2006-03-15 22:20:00,117.276,117.276,117.266,117.271,202100002.0
2006-03-15 22:21:00,117.273,117.273,117.26,117.267,282400003.0
2006-03-15 22:22:00,117.267,117.271,117.259,117.259,101199999.0
2006-03-15 22:23:00,117.258,117.261,117.257,117.257,138699995.0
2006-03-15 22:24:00,117.263,117.263,117.254,117.262,308599999.0
2006-03-15 22:25:00,117.268,117.268,117.255,117.26,351999999.0
2006-03-15 22:26:00,117.255,117.259,117.247,117.254,397900008.0
2006-03-15 22:27:00,117.26,117.26,117.25,117.26,991199994.0
2006-03-15 22:28:00,117.259,117.269,117.252,117.262,261799997.0
2006-03-15 22:29:00,117.256,117.258,117.251,117.251,86200001.0
2006-03-15 22:30:00,117.259,117.259,117.251,117.256,322300009.0
2006-03-15 22:31:00,117.257,117.257,117.251,117.251,187599998.0
2006-03-15 22:32:00,117.248,117.248,117.239,117.242,366499997.0
2006-03-15 22:33:00,117.248,117.252,117.244,117.248,809800009.0
2006-03-15 22:34:00,117.245,117.254,117.236,117.237,917399999.0
2006-03-15 22:35:00,117.242,117.253,117.242,117.25,176299996.0
2006-03-15 22:36:00,117.251,117.262,117.249,117.251,972999996.0
2006-03-15 22:37:00,117.248,117.25,117.245,117.25,152400002.0
2006-03-15 22:38:00,117.255,117.255,117.245,117.245,256800000.0
2006-03-15 22:39:00,117.245,117.25,117.245,117.25,265500001.0
2006-03-15 22:40:00,117.25,117.251,117.237,117.241,483799995.0
2006-03-15 22:41:00,117.248,117.253,117.244,117.251,159399999.0
2006-03-15 22:42:00,117.25,117.255,117.25,117.25,139099998.0
2006-03-15 22:43:00,117.248,117.255,117.245,117.248,315499999.0
2006-03-15 22:44:00,117.251,117.261,117.251,117.257,267799998.0
2006-03-15 22:45:00,117.265,117.265,117.255,117.258,292299998.0
2006-03-15 22:46:00,117.263,117.275,117.256,117.256,356199994.0
2006-03-15 22:47:00,117.263,117.27,117.249,117.249,359100002.0
2006-03-15 22:48:00,117.247,117.248,117.23,117.23,457200004.0
2006-03-15 22:49:00,117.24,117.24,117.235,117.24,370900004.0
2006-03-15 22:50:00,117.236,117.25,117.235,117.238,462399996.0
2006-03-15 22:51:00,117.25,117.255,117.245,117.245,235600004.0
2006-03-15 22:52:00,117.244,117.26,117.244,117.248,344799992.0
2006-03-15 22:53:00,117.252,117.268,117.25,117.252,445399997.0
2006-03-15 22:54:00,117.257,117.266,117.255,117.262,403499994.0
2006-03-15 22:55:00,117.26,117.265,117.259,117.265,429199998.0
2006-03-15 22:56:00,117.265,117.276,117.262,117.262,254099996.0
2006-03-15 22:57:00,117.262,117.281,117.262,117.281,443199998.0
2006-03-15 22:58:00,117.285,117.297,117.271,117.28,144399997.0
2006-03-15 22:59:00,117.258,117.258,117.23,117.23,298199996.0
2006-03-15 23:00:00,117.227,117.261,117.227,117.239,215799999.0
2006-03-15 23:01:00,117.249,117.258,117.246,117.258,162700001.0
2006-03-15 23:02:00,117.262,117.262,117.252,117.257,193599998.0
2006-03-15 23:03:00,117.258,117.268,117.258,117.264,230299999.0
2006-03-15 23:04:00,117.273,117.273,117.265,117.265,135100002.0
2006-03-15 23:05:00,117.272,117.275,117.268,117.268,161600001.0
2006-03-15 23:06:00,117.271,117.271,117.257,117.257,217200001.0
2006-03-15 23:07:00,117.258,117.268,117.258,117.26,206099997.0
2006-03-15 23:08:00,117.263,117.284,117.263,117.269,283100003.0
2006-03-15 23:09:00,117.276,117.284,117.255,117.259,303800007.0
2006-03-15 23:10:00,117.262,117.268,117.262,117.268,320099994.0
2006-03-15 23:11:00,117.277,117.28,117.268,117.268,296499995.0
2006-03-15 23:12:00,117.268,117.278,117.264,117.278,154700002.0
2006-03-15 23:13:00,117.276,117.28,117.275,117.275,207200001.0
2006-03-15 23:14:00,117.275,117.285,117.275,117.28,270700001.0
2006-03-15 23:15:00,117.281,117.299,117.281,117.295,45200000.0
2006-03-15 23:16:00,117.287,117.291,117.279,117.279,210600004.0
2006-03-15 23:17:00,117.285,117.303,117.285,117.294,186499999.0
2006-03-15 23:18:00,117.305,117.328,117.305,117.327,337400000.0
2006-03-15 23:19:00,117.323,117.33,117.323,117.33,159100002.0
2006-03-15 23:20:00,117.333,117.348,117.333,117.348,106800003.0
2006-03-15 23:21:00,117.353,117.355,117.35,117.35,226300000.0
2006-03-15 23:22:00,117.348,117.353,117.343,117.343,110300002.0
2006-03-15 23:23:00,117.345,117.347,117.34,117.34,61200001.0
2006-03-15 23:24:00,117.337,117.347,117.337,117.347,54799999.0
2006-03-15 23:25:00,117.355,117.355,117.347,117.355,190600002.0
2006-03-15 23:26:00,117.347,117.354,117.344,117.347,316300002.0
2006-03-15 23:27:00,117.337,117.337,117.316,117.318,261900000.0
2006-03-15 23:28:00,117.31,117.316,117.302,117.302,236100000.0
2006-03-15 23:29:00,117.316,117.323,117.316,117.319,172100002.0
2006-03-15 23:30:00,117.324,117.333,117.324,117.327,167099997.0
2006-03-15 23:31:00,117.328,117.336,117.326,117.335,282699992.0
2006-03-15 23:32:00,117.329,117.339,117.328,117.328,182699998.0
2006-03-15 23:33:00,117.325,117.325,117.315,117.32,249600005.0
2006-03-15 23:34:00,117.322,117.327,117.317,117.327,197199999.0
2006-03-15 23:35:00,117.325,117.328,117.317,117.317,300700009.0
2006-03-15 23:36:00,117.32,117.325,117.315,117.322,335100010.0
2006-03-15 23:37:00,117.322,117.332,117.322,117.332,217799996.0
2006-03-15 23:38:00,117.329,117.334,117.322,117.322,343999994.0
2006-03-15 23:39:00,117.326,117.331,117.326,117.331,57500001.0
2006-03-15 23:40:00,117.33,117.338,117.327,117.328,196700002.0
2006-03-15 23:41:00,117.336,117.338,117.327,117.335,280600001.0
2006-03-15 23:42:00,117.33,117.339,117.33,117.339,50600001.0
2006-03-15 23:43:00,117.34,117.348,117.336,117.348,328999997.0
2006-03-15 23:44:00,117.346,117.352,117.34,117.34,219900001.0
2006-03-15 23:45:00,117.345,117.35,117.339,117.35,247200002.0
2006-03-15 23:46:00,117.349,117.349,117.34,117.34,238200000.0
2006-03-15 23:47:00,117.338,117.35,117.338,117.347,159500005.0
2006-03-15 23:48:00,117.348,117.353,117.341,117.347,159200002.0
2006-03-15 23:49:00,117.347,117.352,117.342,117.342,291500004.0
2006-03-15 23:50:00,117.337,117.346,117.337,117.344,291600002.0
2006-03-15 23:51:00,117.342,117.349,117.34,117.34,205799999.0
2006-03-15 23:52:00,117.35,117.35,117.342,117.342,157200004.0
2006-03-15 23:53:00,117.346,117.346,117.337,117.34,297099997.0
2006-03-15 23:54:00,117.346,117.357,117.346,117.348,193400005.0
2006-03-15 23:55:00,117.348,117.352,117.34,117.352,143700000.0
2006-03-15 23:56:00,117.358,117.358,117.347,117.35,319700002.0
2006-03-15 23:57:00,117.35,117.358,117.35,117.35,315400003.0
2006-03-15 23:58:00,117.355,117.355,117.348,117.348,167500000.0
2006-03-15 23:59:00,117.355,117.355,117.345,117.345,168799996.0
2006-03-16 00:00:00,117.35,117.373,117.341,117.36,345299998.0
2006-03-16 00:01:00,117.35,117.372,117.338,117.354,208399998.0
2006-03-16 00:02:00,117.348,117.376,117.347,117.359,359199995.0
2006-03-16 00:03:00,117.352,117.376,117.351,117.362,325700001.0
2006-03-16 00:04:00,117.358,117.375,117.348,117.348,276499999.0
2006-03-16 00:05:00,117.355,117.374,117.355,117.369,204699996.0
2006-03-16 00:06:00,117.36,117.374,117.348,117.374,204100006.0
2006-03-16 00:07:00,117.38,117.38,117.332,117.337,353999997.0
2006-03-16 00:08:00,117.355,117.362,117.33,117.345,426500002.0
2006-03-16 00:09:00,117.335,117.358,117.324,117.329,277099998.0
2006-03-16 00:10:00,117.327,117.327,117.295,117.311,149200002.0
2006-03-16 00:11:00,117.32,117.341,117.32,117.324,356300006.0
2006-03-16 00:12:00,117.322,117.343,117.322,117.329,250200003.0
2006-03-16 00:13:00,117.317,117.369,117.316,117.365,196899998.0
2006-03-16 00:14:00,117.355,117.362,117.339,117.361,272700003.0
2006-03-16 00:15:00,117.353,117.374,117.349,117.349,208000003.0
2006-03-16 00:16:00,117.359,117.379,117.359,117.364,228299998.0
2006-03-16 00:17:00,117.355,117.364,117.344,117.344,230900006.0
2006-03-16 00:18:00,117.36,117.36,117.331,117.346,280200002.0
2006-03-16 00:19:00,117.325,117.338,117.32,117.323,280799994.0
2006-03-16 00:20:00,117.327,117.342,117.318,117.338,332899990.0
2006-03-16 00:21:00,117.33,117.336,117.316,117.326,290600003.0
2006-03-16 00:22:00,117.316,117.342,117.316,117.335,218199995.0
2006-03-16 00:23:00,117.328,117.338,117.319,117.331,160599995.0
2006-03-16 00:24:00,117.322,117.329,117.298,117.308,267600001.0
2006-03-16 00:25:00,117.299,117.299,117.26,117.281,352999999.0
2006-03-16 00:26:00,117.291,117.291,117.27,117.277,258700000.0
2006-03-16 00:27:00,117.289,117.294,117.285,117.285,216899997.0
2006-03-16 00:28:00,117.298,117.31,117.298,117.31,37500001.0
2006-03-16 00:29:00,117.315,117.315,117.303,117.307,99799998.0
2006-03-16 00:30:00,117.305,117.305,117.295,117.305,162300003.0
2006-03-16 00:31:00,117.305,117.305,117.295,117.303,173000004.0
2006-03-16 00:32:00,117.318,117.346,117.318,117.339,104299997.0
2006-03-16 00:33:00,117.35,117.35,117.342,117.345,165400001.0
2006-03-16 00:34:00,117.334,117.347,117.334,117.34,229300001.0
2006-03-16 00:35:00,117.343,117.348,117.339,117.345,317500003.0
2006-03-16 00:36:00,117.342,117.342,117.335,117.338,223800000.0
2006-03-16 00:37:00,117.342,117.342,117.326,117.338,381300003.0
2006-03-16 00:38:00,117.337,117.338,117.335,117.335,273299992.0
2006-03-16 00:39:00,117.338,117.344,117.334,117.344,264599992.0
2006-03-16 00:40:00,117.345,117.345,117.333,117.333,138499998.0
2006-03-16 00:41:00,117.338,117.344,117.338,117.34,269600001.0
2006-03-16 00:42:00,117.339,117.339,117.326,117.333,157099998.0
2006-03-16 00:43:00,117.34,117.356,117.339,117.356,173199998.0
2006-03-16 00:44:00,117.358,117.37,117.357,117.363,212600000.0
2006-03-16 00:45:00,117.372,117.383,117.368,117.379,112699999.0
2006-03-16 00:46:00,117.388,117.416,117.388,117.416,197400003.0
2006-03-16 00:47:00,117.427,117.433,117.427,117.433,219900004.0
2006-03-16 00:48:00,117.433,117.44,117.426,117.432,169700002.0
2006-03-16 00:49:00,117.427,117.435,117.427,117.435,410999995.0
2006-03-16 00:50:00,117.435,117.435,117.425,117.425,107799997.0
2006-03-16 00:51:00,117.428,117.435,117.425,117.425,358999998.0
2006-03-16 00:52:00,117.423,117.43,117.41,117.41,325600005.0
2006-03-16 00:53:00,117.41,117.41,117.406,117.408,328400001.0
2006-03-16 00:54:00,117.405,117.407,117.4,117.4,263100001.0
2006-03-16 00:55:00,117.386,117.389,117.382,117.389,232100004.0
2006-03-16 00:56:00,117.388,117.397,117.385,117.387,230300001.0
2006-03-16 00:57:00,117.383,117.388,117.378,117.386,272299998.0
2006-03-16 00:58:00,117.395,117.395,117.395,117.395,21100000.0
2006-03-16 00:59:00,117.395,117.395,117.39,117.395,151000000.0
2006-03-16 01:00:00,117.388,117.393,117.388,117.392,19100000.0
2006-03-16 01:01:00,117.393,117.393,117.378,117.383,251999999.0
2006-03-16 01:02:00,117.38,117.385,117.375,117.38,169299999.0
2006-03-16 01:03:00,117.382,117.411,117.382,117.411,216300001.0
2006-03-16 01:04:00,117.415,117.415,117.407,117.415,96099999.0
2006-03-16 01:05:00,117.428,117.437,117.428,117.437,21600000.0
2006-03-16 01:06:00,117.448,117.448,117.425,117.43,275999998.0
2006-03-16 01:07:00,117.425,117.441,117.423,117.441,257499999.0
2006-03-16 01:08:00,117.436,117.44,117.435,117.437,233699996.0
2006-03-16 01:09:00,117.445,117.445,117.44,117.44,314200005.0
2006-03-16 01:10:00,117.445,117.448,117.44,117.44,286300000.0
2006-03-16 01:11:00,117.442,117.452,117.442,117.447,232800001.0
2006-03-16 01:12:00,117.442,117.451,117.442,117.447,198200001.0
2006-03-16 01:13:00,117.44,117.448,117.44,117.448,58200001.0
2006-03-16 01:14:00,117.449,117.449,117.443,117.443,81499998.0
2006-03-16 01:15:00,117.445,117.445,117.438,117.44,224899996.0
2006-03-16 01:16:00,117.445,117.445,117.44,117.445,181999997.0
2006-03-16 01:17:00,117.445,117.445,117.438,117.445,338199999.0
2006-03-16 01:18:00,117.442,117.442,117.425,117.428,216600000.0
2006-03-16 01:19:00,117.426,117.442,117.425,117.437,194200006.0
2006-03-16 01:20:00,117.442,117.448,117.437,117.437,219999997.0
2006-03-16 01:21:00,117.438,117.442,117.435,117.441,177200002.0
2006-03-16 01:22:00,117.443,117.457,117.443,117.45,400100007.0
2006-03-16 01:23:00,117.459,117.464,117.453,117.456,59900001.0
2006-03-16 01:24:00,117.45,117.463,117.449,117.46,258300005.0
2006-03-16 01:25:00,117.462,117.478,117.462,117.467,301200005.0
2006-03-16 01:26:00,117.469,117.483,117.468,117.468,231400000.0
2006-03-16 01:27:00,117.479,117.5,117.478,117.5,177100005.0
2006-03-16 01:28:00,117.501,117.528,117.501,117.528,148900001.0
2006-03-16 01:29:00,117.528,117.533,117.522,117.527,353199996.0
2006-03-16 01:30:00,117.514,117.522,117.513,117.513,237799999.0
2006-03-16 01:31:00,117.512,117.522,117.485,117.494,160500002.0
2006-03-16 01:32:00,117.488,117.502,117.481,117.502,247199999.0
2006-03-16 01:33:00,117.497,117.503,117.496,117.503,189899998.0
2006-03-16 01:34:00,117.498,117.501,117.49,117.496,258099998.0
2006-03-16 01:35:00,117.503,117.503,117.487,117.487,311599999.0
2006-03-16 01:36:00,117.478,117.478,117.458,117.458,123000003.0
2006-03-16 01:37:00,117.457,117.462,117.449,117.455,210600003.0
2006-03-16 01:38:00,117.463,117.472,117.452,117.472,229700001.0
2006-03-16 01:39:00,117.46,117.477,117.46,117.476,90000002.0
2006-03-16 01:40:00,117.478,117.478,117.463,117.463,134900002.0
2006-03-16 01:41:00,117.472,117.472,117.463,117.472,165099995.0
2006-03-16 01:42:00,117.475,117.484,117.475,117.484,130199998.0
2006-03-16 01:43:00,117.478,117.478,117.464,117.473,290299998.0
2006-03-16 01:44:00,117.471,117.476,117.464,117.472,147499998.0
2006-03-16 01:45:00,117.478,117.482,117.476,117.477,327899997.0
2006-03-16 01:46:00,117.48,117.489,117.48,117.487,182699997.0
2006-03-16 01:47:00,117.481,117.487,117.476,117.477,214499998.0
2006-03-16 01:48:00,117.488,117.499,117.481,117.481,132200000.0
2006-03-16 01:49:00,117.479,117.49,117.478,117.48,254499998.0
2006-03-16 01:50:00,117.48,117.495,117.475,117.495,200000004.0
2006-03-16 01:51:00,117.5,117.5,117.487,117.498,144200000.0
2006-03-16 01:52:00,117.508,117.522,117.508,117.515,88400002.0
2006-03-16 01:53:00,117.526,117.531,117.501,117.501,394299997.0
2006-03-16 01:54:00,117.488,117.495,117.48,117.495,199100002.0
2006-03-16 01:55:00,117.494,117.494,117.468,117.483,245499993.0
2006-03-16 01:56:00,117.478,117.487,117.476,117.487,198300002.0
2006-03-16 01:57:00,117.484,117.506,117.484,117.506,188299999.0
2006-03-16 01:58:00,117.505,117.509,117.496,117.509,136999997.0
2006-03-16 01:59:00,117.515,117.52,117.507,117.507,156899998.0
2006-03-16 02:00:00,117.514,117.519,117.511,117.519,234800001.0
2006-03-16 02:01:00,117.515,117.522,117.514,117.517,345800003.0
2006-03-16 02:02:00,117.507,117.519,117.506,117.514,397599998.0
2006-03-16 02:03:00,117.511,117.523,117.509,117.518,220599998.0
2006-03-16 02:04:00,117.517,117.533,117.515,117.525,109000000.0
2006-03-16 02:05:00,117.535,117.547,117.535,117.547,399200002.0
2006-03-16 02:06:00,117.545,117.545,117.524,117.535,249200003.0
2006-03-16 02:07:00,117.538,117.547,117.538,117.547,92899998.0
2006-03-16 02:08:00,117.542,117.542,117.538,117.538,237599997.0
2006-03-16 02:09:00,117.541,117.541,117.526,117.535,290200009.0
2006-03-16 02:10:00,117.533,117.541,117.527,117.54,317300001.0
2006-03-16 02:11:00,117.547,117.548,117.542,117.542,253400003.0
2006-03-16 02:12:00,117.547,117.553,117.546,117.547,362300000.0
2006-03-16 02:13:00,117.545,117.575,117.545,117.554,329699999.0
2006-03-16 02:14:00,117.554,117.559,117.55,117.55,291700001.0
2006-03-16 02:15:00,117.556,117.571,117.556,117.561,165500001.0
2006-03-16 02:16:00,117.575,117.603,117.575,117.597,257900002.0
2006-03-16 02:17:00,117.595,117.605,117.582,117.594,324599996.0
2006-03-16 02:18:00,117.592,117.596,117.558,117.558,192800004.0
2006-03-16 02:19:00,117.551,117.561,117.524,117.524,215500004.0
2006-03-16 02:20:00,117.521,117.548,117.521,117.54,161500001.0
2006-03-16 02:21:00,117.539,117.547,117.538,117.538,120300001.0
2006-03-16 02:22:00,117.534,117.535,117.518,117.519,209499996.0
2006-03-16 02:23:00,117.507,117.516,117.498,117.516,103000000.0
2006-03-16 02:24:00,117.522,117.523,117.512,117.523,203299998.0
2006-03-16 02:25:00,117.524,117.524,117.516,117.517,113999997.0
2006-03-16 02:26:00,117.515,117.515,117.508,117.51,245999998.0
2006-03-16 02:27:00,117.517,117.521,117.517,117.521,65399998.0
2006-03-16 02:28:00,117.521,117.538,117.521,117.527,211699999.0
2006-03-16 02:29:00,117.542,117.548,117.535,117.545,296599998.0
2006-03-16 02:30:00,117.555,117.556,117.533,117.556,328599997.0
2006-03-16 02:31:00,117.565,117.582,117.559,117.582,223700000.0
2006-03-16 02:32:00,117.582,117.612,117.581,117.611,125899998.0
2006-03-16 02:33:00,117.605,117.605,117.59,117.602,110099998.0
2006-03-16 02:34:00,117.609,117.643,117.607,117.643,161600002.0
2006-03-16 02:35:00,117.648,117.648,117.634,117.637,444299999.0
2006-03-16 02:36:00,117.632,117.632,117.617,117.617,210499999.0
2006-03-16 02:37:00,117.614,117.616,117.614,117.616,66000000.0
2006-03-16 02:38:00,117.62,117.631,117.618,117.626,307400003.0
2006-03-16 02:39:00,117.618,117.618,117.61,117.61,138599998.0
2006-03-16 02:40:00,117.612,117.621,117.609,117.616,427800001.0
2006-03-16 02:41:00,117.618,117.62,117.607,117.61,234699999.0
2006-03-16 02:42:00,117.608,117.621,117.608,117.613,239200003.0
2006-03-16 02:43:00,117.613,117.613,117.595,117.606,226200002.0
2006-03-16 02:44:00,117.61,117.615,117.61,117.615,273999997.0
2006-03-16 02:45:00,117.61,117.618,117.608,117.61,315600004.0
2006-03-16 02:46:00,117.615,117.618,117.613,117.615,64899998.0
2006-03-16 02:47:00,117.609,117.613,117.598,117.613,363899999.0
2006-03-16 02:48:00,117.613,117.613,117.6,117.607,171399999.0
2006-03-16 02:49:00,117.617,117.622,117.609,117.622,212600003.0
2006-03-16 02:50:00,117.621,117.638,117.621,117.634,267000006.0
2006-03-16 02:51:00,117.634,117.649,117.625,117.646,175300000.0
2006-03-16 02:52:00,117.657,117.657,117.647,117.647,371500000.0
2006-03-16 02:53:00,117.654,117.662,117.653,117.657,220700004.0
2006-03-16 02:54:00,117.64,117.65,117.635,117.645,162899999.0
2006-03-16 02:55:00,117.646,117.646,117.63,117.634,125299999.0
2006-03-16 02:56:00,117.634,117.646,117.626,117.634,238800007.0
2006-03-16 02:57:00,117.639,117.651,117.635,117.635,245299997.0
2006-03-16 02:58:00,117.64,117.64,117.628,117.628,257000001.0
2006-03-16 02:59:00,117.633,117.635,117.63,117.63,294499998.0
2006-03-16 03:00:00,117.629,117.634,117.614,117.614,193700002.0
2006-03-16 03:01:00,117.613,117.619,117.575,117.575,153800003.0
2006-03-16 03:02:00,117.565,117.568,117.562,117.562,152400001.0
2006-03-16 03:03:00,117.559,117.563,117.543,117.545,157999994.0
2006-03-16 03:04:00,117.535,117.551,117.535,117.551,265299996.0
2006-03-16 03:05:00,117.545,117.545,117.514,117.514,155100003.0
2006-03-16 03:06:00,117.53,117.54,117.53,117.54,281299990.0
2006-03-16 03:07:00,117.54,117.555,117.536,117.555,325200002.0
2006-03-16 03:08:00,117.552,117.555,117.544,117.555,300800004.0
2006-03-16 03:09:00,117.558,117.572,117.558,117.572,140399997.0
2006-03-16 03:10:00,117.572,117.574,117.564,117.574,158599999.0
2006-03-16 03:11:00,117.573,117.575,117.567,117.567,247999998.0
2006-03-16 03:12:00,117.581,117.589,117.581,117.589,15000000.0
2006-03-16 03:13:00,117.607,117.623,117.607,117.623,353700001.0
2006-03-16 03:14:00,117.619,117.62,117.606,117.606,247200001.0
2006-03-16 03:15:00,117.61,117.618,117.6,117.615,302500003.0
2006-03-16 03:16:00,117.611,117.64,117.611,117.64,141700004.0
2006-03-16 03:17:00,117.645,117.656,117.645,117.648,306099999.0
2006-03-16 03:18:00,117.642,117.642,117.628,117.635,223900001.0
2006-03-16 03:19:00,117.638,117.652,117.63,117.652,185099998.0
2006-03-16 03:20:00,117.652,117.652,117.632,117.632,160000001.0
2006-03-16 03:21:00,117.633,117.633,117.614,117.615,197100000.0
2006-03-16 03:22:00,117.612,117.621,117.61,117.617,154400001.0
2006-03-16 03:23:00,117.612,117.621,117.61,117.611,137000003.0
2006-03-16 03:24:00,117.617,117.622,117.602,117.606,543899997.0
2006-03-16 03:25:00,117.596,117.596,117.567,117.567,223899997.0
2006-03-16 03:26:00,117.587,117.59,117.583,117.583,198399997.0
2006-03-16 03:27:00,117.587,117.591,117.576,117.578,272500001.0
2006-03-16 03:28:00,117.577,117.592,117.577,117.592,149799999.0
2006-03-16 03:29:00,117.6,117.61,117.6,117.61,67100000.0
2006-03-16 03:30:00,117.607,117.632,117.607,117.632,146000000.0
2006-03-16 03:31:00,117.632,117.632,117.619,117.62,201299996.0
2006-03-16 03:32:00,117.62,117.632,117.62,117.622,258900003.0
2006-03-16 03:33:00,117.623,117.623,117.607,117.611,286400000.0
2006-03-16 03:34:00,117.612,117.612,117.6,117.6,224100001.0
2006-03-16 03:35:00,117.594,117.603,117.594,117.603,126999999.0
2006-03-16 03:36:00,117.6,117.605,117.597,117.605,132399997.0
2006-03-16 03:37:00,117.603,117.61,117.602,117.602,193699994.0
2006-03-16 03:38:00,117.608,117.614,117.602,117.602,175500002.0
2006-03-16 03:39:00,117.604,117.612,117.603,117.606,214199999.0
2006-03-16 03:40:00,117.607,117.613,117.599,117.613,283999997.0
2006-03-16 03:41:00,117.609,117.613,117.606,117.612,126999999.0
2006-03-16 03:42:00,117.612,117.619,117.607,117.619,180099999.0
2006-03-16 03:43:00,117.617,117.617,117.603,117.605,299700007.0
2006-03-16 03:44:00,117.613,117.618,117.605,117.615,265499998.0
2006-03-16 03:45:00,117.615,117.618,117.605,117.615,150300001.0
2006-03-16 03:46:00,117.609,117.609,117.605,117.608,291699998.0
2006-03-16 03:47:00,117.618,117.625,117.615,117.615,143900001.0
2006-03-16 03:48:00,117.616,117.619,117.613,117.615,172399998.0
2006-03-16 03:49:00,117.617,117.62,117.602,117.602,201100002.0
2006-03-16 03:50:00,117.607,117.612,117.6,117.605,160299999.0
2006-03-16 03:51:00,117.599,117.605,117.592,117.605,263800002.0
2006-03-16 03:52:00,117.603,117.603,117.592,117.592,295199998.0
2006-03-16 03:53:00,117.59,117.595,117.587,117.587,285899998.0
2006-03-16 03:54:00,117.587,117.594,117.585,117.591,245600003.0
2006-03-16 03:55:00,117.585,117.591,117.581,117.582,229900001.0
2006-03-16 03:56:00,117.582,117.592,117.582,117.592,17100000.0
2006-03-16 03:57:00,117.595,117.609,117.595,117.604,116299997.0
2006-03-16 03:58:00,117.599,117.61,117.599,117.605,160999998.0
2006-03-16 03:59:00,117.608,117.631,117.608,117.623,205200001.0
2006-03-16 04:00:00,117.641,117.643,117.632,117.64,202500001.0
2006-03-16 04:01:00,117.632,117.638,117.618,117.618,390700005.0
2006-03-16 04:02:00,117.613,117.617,117.601,117.601,183400001.0
2006-03-16 04:03:00,117.596,117.6,117.594,117.597,239899999.0
2006-03-16 04:04:00,117.595,117.6,117.561,117.561,257399998.0
2006-03-16 04:05:00,117.554,117.563,117.543,117.559,162900002.0
2006-03-16 04:06:00,117.563,117.563,117.549,117.562,238300003.0
2006-03-16 04:07:00,117.564,117.576,117.557,117.57,410799999.0
2006-03-16 04:08:00,117.57,117.574,117.564,117.572,209300001.0
2006-03-16 04:09:00,117.571,117.577,117.568,117.568,219000002.0
2006-03-16 04:10:00,117.57,117.575,117.565,117.575,231499999.0
2006-03-16 04:11:00,117.568,117.568,117.562,117.562,300599994.0
2006-03-16 04:12:00,117.562,117.562,117.533,117.533,136999997.0
2006-03-16 04:13:00,117.53,117.54,117.528,117.54,150300003.0
2006-03-16 04:14:00,117.544,117.544,117.533,117.537,252000003.0
2006-03-16 04:15:00,117.539,117.584,117.531,117.584,394499999.0
2006-03-16 04:16:00,117.59,117.606,117.583,117.583,228299997.0
2006-03-16 04:17:00,117.57,117.59,117.569,117.59,277600001.0
2006-03-16 04:18:00,117.589,117.595,117.572,117.579,156000002.0
2006-03-16 04:19:00,117.573,117.573,117.562,117.567,192800001.0
2006-03-16 04:20:00,117.558,117.56,117.553,117.554,147499997.0
2006-03-16 04:21:00,117.546,117.546,117.544,117.544,8800000.0
2006-03-16 04:22:00,117.542,117.548,117.535,117.54,266700004.0
2006-03-16 04:23:00,117.542,117.55,117.542,117.547,80500000.0
2006-03-16 04:24:00,117.538,117.545,117.538,117.545,221400001.0
2006-03-16 04:25:00,117.539,117.547,117.527,117.527,329200004.0
2006-03-16 04:26:00,117.52,117.533,117.519,117.525,271600002.0
2006-03-16 04:27:00,117.518,117.519,117.501,117.502,200600000.0
2006-03-16 04:28:00,117.506,117.514,117.506,117.508,121200002.0
2006-03-16 04:29:00,117.508,117.51,117.505,117.51,185000002.0
2006-03-16 04:30:00,117.505,117.511,117.492,117.492,206899998.0
2006-03-16 04:31:00,117.485,117.496,117.479,117.49,179599999.0
2006-03-16 04:32:00,117.478,117.49,117.477,117.482,195199999.0
2006-03-16 04:33:00,117.477,117.477,117.455,117.463,358400007.0
2006-03-16 04:34:00,117.461,117.477,117.461,117.474,261799995.0
2006-03-16 04:35:00,117.472,117.479,117.462,117.477,247500000.0
2006-03-16 04:36:00,117.46,117.46,117.445,117.454,170999998.0
2006-03-16 04:37:00,117.447,117.449,117.44,117.44,204800001.0
2006-03-16 04:38:00,117.446,117.453,117.443,117.453,340400001.0
2006-03-16 04:39:00,117.453,117.453,117.45,117.45,144899999.0
2006-03-16 04:40:00,117.459,117.459,117.456,117.456,43099998.0
2006-03-16 04:41:00,117.455,117.461,117.451,117.451,152499998.0
2006-03-16 04:42:00,117.458,117.465,117.455,117.458,223800000.0
2006-03-16 04:43:00,117.461,117.461,117.447,117.447,22900000.0
2006-03-16 04:44:00,117.445,117.453,117.441,117.441,219800006.0
2006-03-16 04:45:00,117.445,117.447,117.433,117.445,285000006.0
2006-03-16 04:46:00,117.445,117.447,117.44,117.44,199700003.0
2006-03-16 04:47:00,117.445,117.445,117.44,117.445,303300003.0
2006-03-16 04:48:00,117.445,117.453,117.441,117.453,232600000.0
2006-03-16 04:49:00,117.453,117.453,117.439,117.441,325099995.0
2006-03-16 04:50:00,117.438,117.445,117.437,117.437,182800001.0
2006-03-16 04:51:00,117.445,117.445,117.445,117.445,8000000.0
2006-03-16 04:52:00,117.448,117.448,117.438,117.438,52400000.0
2006-03-16 04:53:00,117.443,117.443,117.433,117.433,180599998.0
2006-03-16 04:54:00,117.445,117.445,117.438,117.445,314899996.0
2006-03-16 04:55:00,117.448,117.453,117.446,117.446,187299998.0
2006-03-16 04:56:00,117.446,117.451,117.441,117.442,229699999.0
2006-03-16 04:57:00,117.44,117.457,117.44,117.455,263300006.0
2006-03-16 04:58:00,117.457,117.464,117.457,117.464,30300000.0
2006-03-16 04:59:00,117.465,117.465,117.46,117.463,156500001.0
2006-03-16 05:00:00,117.465,117.465,117.46,117.465,247199998.0
2006-03-16 05:01:00,117.462,117.469,117.454,117.463,131800000.0
2006-03-16 05:02:00,117.458,117.467,117.458,117.462,226200006.0
2006-03-16 05:03:00,117.462,117.463,117.455,117.463,59200000.0
2006-03-16 05:04:00,117.464,117.464,117.441,117.445,193600002.0
2006-03-16 05:05:00,117.451,117.458,117.448,117.45,237700001.0
2006-03-16 05:06:00,117.452,117.463,117.446,117.458,221200006.0
2006-03-16 05:07:00,117.463,117.463,117.457,117.457,45999999.0
2006-03-16 05:08:00,117.451,117.461,117.451,117.456,167500001.0
2006-03-16 05:09:00,117.453,117.463,117.453,117.463,382499992.0
2006-03-16 05:10:00,117.466,117.467,117.455,117.459,212000000.0
2006-03-16 05:11:00,117.458,117.463,117.453,117.463,199700002.0
2006-03-16 05:12:00,117.46,117.465,117.46,117.465,62100001.0
2006-03-16 05:13:00,117.466,117.466,117.45,117.463,300400005.0
2006-03-16 05:14:00,117.467,117.473,117.467,117.473,42500000.0
2006-03-16 05:15:00,117.468,117.475,117.468,117.473,262899996.0
2006-03-16 05:16:00,117.473,117.473,117.461,117.473,326099998.0
2006-03-16 05:17:00,117.477,117.481,117.475,117.476,203400004.0
2006-03-16 05:18:00,117.468,117.468,117.468,117.468,58000000.0
2006-03-16 05:19:00,117.467,117.475,117.465,117.465,341000003.0
2006-03-16 05:20:00,117.471,117.471,117.459,117.459,11200000.0
2006-03-16 05:21:00,117.463,117.465,117.457,117.465,196099999.0
2006-03-16 05:22:00,117.46,117.465,117.455,117.465,215900002.0
2006-03-16 05:23:00,117.462,117.469,117.459,117.466,338900000.0
2006-03-16 05:24:00,117.47,117.473,117.465,117.465,263900006.0
2006-03-16 05:25:00,117.46,117.468,117.455,117.462,334000001.0
2006-03-16 05:26:00,117.45,117.468,117.45,117.46,182200001.0
2006-03-16 05:27:00,117.463,117.463,117.458,117.458,117600003.0
2006-03-16 05:28:00,117.46,117.473,117.46,117.473,279799997.0
2006-03-16 05:29:00,117.473,117.473,117.47,117.47,84900002.0
2006-03-16 05:30:00,117.475,117.475,117.47,117.475,150300002.0
2006-03-16 05:31:00,117.472,117.479,117.47,117.478,382399998.0
2006-03-16 05:32:00,117.477,117.492,117.477,117.492,362199999.0
2006-03-16 05:33:00,117.493,117.493,117.482,117.487,204200000.0
2006-03-16 05:34:00,117.48,117.487,117.48,117.48,300699993.0
2006-03-16 05:35:00,117.485,117.485,117.477,117.48,293100004.0
2006-03-16 05:36:00,117.485,117.485,117.473,117.473,20799999.0
2006-03-16 05:37:00,117.48,117.493,117.48,117.493,336900005.0
2006-03-16 05:38:00,117.495,117.495,117.485,117.495,81200001.0
2006-03-16 05:39:00,117.492,117.495,117.49,117.495,81200000.0
2006-03-16 05:40:00,117.495,117.495,117.485,117.495,204300006.0
2006-03-16 05:41:00,117.495,117.495,117.49,117.495,278300001.0
2006-03-16 05:42:00,117.488,117.49,117.481,117.482,190999996.0
2006-03-16 05:43:00,117.488,117.493,117.487,117.493,328500003.0
2006-03-16 05:44:00,117.482,117.491,117.482,117.487,207899999.0
2006-03-16 05:45:00,117.497,117.503,117.492,117.503,117500001.0
2006-03-16 05:46:00,117.5,117.51,117.499,117.509,203400001.0
2006-03-16 05:47:00,117.5,117.505,117.5,117.5,165799998.0
2006-03-16 05:48:00,117.507,117.513,117.506,117.513,138300002.0
2006-03-16 05:49:00,117.51,117.512,117.5,117.508,258500001.0
2006-03-16 05:50:00,117.513,117.513,117.507,117.513,344600002.0
2006-03-16 05:51:00,117.515,117.515,117.507,117.507,227599999.0
2006-03-16 05:52:00,117.502,117.502,117.498,117.498,172800002.0
2006-03-16 05:53:00,117.499,117.514,117.499,117.508,220499998.0
2006-03-16 05:54:00,117.51,117.515,117.507,117.515,382899998.0
2006-03-16 05:55:00,117.515,117.515,117.507,117.515,407800002.0
2006-03-16 05:56:00,117.517,117.522,117.515,117.52,238299999.0
2006-03-16 05:57:00,117.519,117.519,117.512,117.512,76599998.0
2006-03-16 05:58:00,117.515,117.522,117.509,117.509,307400001.0
2006-03-16 05:59:00,117.513,117.517,117.51,117.515,186000001.0
2006-03-16 06:00:00,117.51,117.519,117.508,117.508,273100000.0
2006-03-16 06:01:00,117.503,117.503,117.503,117.503,9600000.0
2006-03-16 06:02:00,117.505,117.507,117.498,117.505,176800000.0
2006-03-16 06:03:00,117.5,117.505,117.5,117.505,213800000.0
2006-03-16 06:04:00,117.5,117.509,117.5,117.501,173900004.0
2006-03-16 06:05:00,117.507,117.511,117.501,117.505,115199996.0
2006-03-16 06:06:00,117.507,117.508,117.498,117.505,188399999.0
2006-03-16 06:07:00,117.498,117.498,117.498,117.498,6000000.0
2006-03-16 06:08:00,117.503,117.503,117.485,117.487,345299997.0
2006-03-16 06:09:00,117.486,117.493,117.486,117.493,92400000.0
2006-03-16 06:10:00,117.499,117.508,117.499,117.506,224599996.0
2006-03-16 06:11:00,117.493,117.5,117.485,117.493,211699998.0
2006-03-16 06:12:00,117.485,117.493,117.483,117.488,232900005.0
2006-03-16 06:13:00,117.479,117.495,117.479,117.495,158699999.0
2006-03-16 06:14:00,117.501,117.513,117.499,117.509,317499998.0
2006-03-16 06:15:00,117.509,117.511,117.503,117.503,104600001.0
2006-03-16 06:16:00,117.505,117.505,117.498,117.505,138499998.0
2006-03-16 06:17:00,117.507,117.508,117.497,117.504,236499998.0
2006-03-16 06:18:00,117.5,117.5,117.495,117.498,143499997.0
2006-03-16 06:19:00,117.502,117.502,117.498,117.498,134999999.0
2006-03-16 06:20:00,117.493,117.502,117.489,117.502,273599996.0
2006-03-16 06:21:00,117.5,117.504,117.493,117.504,169499998.0
2006-03-16 06:22:00,117.501,117.501,117.481,117.482,151700000.0
2006-03-16 06:23:00,117.484,117.493,117.48,117.493,212300001.0
2006-03-16 06:24:00,117.492,117.503,117.492,117.503,191799995.0
2006-03-16 06:25:00,117.508,117.521,117.503,117.503,359699996.0
2006-03-16 06:26:00,117.494,117.501,117.486,117.497,292400000.0
2006-03-16 06:27:00,117.503,117.503,117.487,117.497,221200001.0
2006-03-16 06:28:00,117.492,117.501,117.492,117.496,164300002.0
2006-03-16 06:29:00,117.491,117.503,117.49,117.498,266300001.0
2006-03-16 06:30:00,117.503,117.509,117.503,117.507,152000002.0
2006-03-16 06:31:00,117.495,117.503,117.495,117.5,132599999.0
2006-03-16 06:32:00,117.503,117.503,117.492,117.5,202700004.0
2006-03-16 06:33:00,117.497,117.524,117.497,117.524,102699999.0
2006-03-16 06:34:00,117.53,117.541,117.527,117.53,348999995.0
2006-03-16 06:35:00,117.538,117.551,117.538,117.54,329900001.0
2006-03-16 06:36:00,117.542,117.546,117.542,117.545,112299999.0
2006-03-16 06:37:00,117.553,117.566,117.553,117.564,167700003.0
2006-03-16 06:38:00,117.556,117.569,117.556,117.56,283299996.0
2006-03-16 06:39:00,117.572,117.608,117.572,117.591,273299998.0
2006-03-16 06:40:00,117.598,117.598,117.582,117.582,100899998.0
2006-03-16 06:41:00,117.586,117.67,117.586,117.67,176999998.0
2006-03-16 06:42:00,117.675,117.686,117.667,117.685,148099998.0
2006-03-16 06:43:00,117.688,117.701,117.687,117.699,131299999.0
2006-03-16 06:44:00,117.698,117.698,117.678,117.678,200100003.0
2006-03-16 06:45:00,117.674,117.695,117.674,117.691,302200003.0
2006-03-16 06:46:00,117.708,117.788,117.708,117.788,155700001.0
2006-03-16 06:47:00,117.788,117.805,117.771,117.787,200600001.0
2006-03-16 06:48:00,117.775,117.806,117.766,117.806,114600003.0
2006-03-16 06:49:00,117.822,117.855,117.821,117.835,391900000.0
2006-03-16 06:50:00,117.83,117.83,117.782,117.782,226199998.0
2006-03-16 06:51:00,117.763,117.763,117.711,117.717,204299995.0
2006-03-16 06:52:00,117.723,117.73,117.674,117.674,375400006.0
2006-03-16 06:53:00,117.668,117.681,117.664,117.676,177900001.0
2006-03-16 06:54:00,117.655,117.655,117.589,117.6,192000001.0
2006-03-16 06:55:00,117.598,117.622,117.598,117.622,155299998.0
2006-03-16 06:56:00,117.626,117.637,117.619,117.626,169700004.0
2006-03-16 06:57:00,117.623,117.623,117.611,117.62,260599998.0
2006-03-16 06:58:00,117.625,117.634,117.625,117.63,173599996.0
2006-03-16 06:59:00,117.631,117.65,117.619,117.65,210199999.0
2006-03-16 07:00:00,117.655,117.666,117.644,117.663,351100005.0
2006-03-16 07:01:00,117.66,117.671,117.658,117.66,168600000.0
2006-03-16 07:02:00,117.655,117.67,117.655,117.661,196799997.0
2006-03-16 07:03:00,117.661,117.661,117.645,117.645,283599997.0
2006-03-16 07:04:00,117.646,117.646,117.627,117.627,233599997.0
2006-03-16 07:05:00,117.621,117.631,117.611,117.618,158499997.0
2006-03-16 07:06:00,117.612,117.619,117.604,117.604,229399997.0
2006-03-16 07:07:00,117.609,117.609,117.596,117.604,273300000.0
2006-03-16 07:08:00,117.593,117.618,117.593,117.616,205699998.0
2006-03-16 07:09:00,117.614,117.614,117.6,117.6,187299998.0
2006-03-16 07:10:00,117.597,117.603,117.587,117.587,176699999.0
2006-03-16 07:11:00,117.597,117.597,117.57,117.577,165299998.0
2006-03-16 07:12:00,117.588,117.591,117.577,117.584,288299998.0
2006-03-16 07:13:00,117.585,117.61,117.585,117.61,187100002.0
2006-03-16 07:14:00,117.612,117.613,117.609,117.61,154099999.0
2006-03-16 07:15:00,117.618,117.64,117.615,117.64,112100002.0
2006-03-16 07:16:00,117.642,117.65,117.642,117.65,117700005.0
2006-03-16 07:17:00,117.663,117.663,117.652,117.654,219599998.0
2006-03-16 07:18:00,117.651,117.651,117.633,117.639,244100000.0
2006-03-16 07:19:00,117.645,117.659,117.645,117.657,170800002.0
2006-03-16 07:20:00,117.657,117.662,117.656,117.657,271999996.0
2006-03-16 07:21:00,117.655,117.656,117.642,117.642,149699999.0
2006-03-16 07:22:00,117.637,117.652,117.636,117.652,191399998.0
2006-03-16 07:23:00,117.648,117.653,117.647,117.65,126400003.0
2006-03-16 07:24:00,117.648,117.655,117.647,117.65,334899998.0
2006-03-16 07:25:00,117.648,117.655,117.647,117.655,218899995.0
2006-03-16 07:26:00,117.65,117.655,117.647,117.65,154400000.0
2006-03-16 07:27:00,117.65,117.655,117.645,117.647,228199999.0
2006-03-16 07:28:00,117.655,117.655,117.65,117.655,143200000.0
2006-03-16 07:29:00,117.66,117.669,117.656,117.669,141399996.0
2006-03-16 07:30:00,117.66,117.665,117.657,117.657,233900004.0
2006-03-16 07:31:00,117.663,117.663,117.651,117.656,202299999.0
2006-03-16 07:32:00,117.653,117.655,117.634,117.639,493800001.0
2006-03-16 07:33:00,117.637,117.642,117.632,117.632,168199998.0
2006-03-16 07:34:00,117.626,117.642,117.626,117.642,178900001.0
2006-03-16 07:35:00,117.635,117.643,117.635,117.64,96399997.0
2006-03-16 07:36:00,117.64,117.64,117.629,117.639,273199995.0
2006-03-16 07:37:00,117.636,117.637,117.63,117.63,41600000.0
2006-03-16 07:38:00,117.622,117.627,117.621,117.627,103699996.0
2006-03-16 07:39:00,117.616,117.626,117.614,117.625,199500001.0
2006-03-16 07:40:00,117.62,117.62,117.598,117.598,220399996.0
2006-03-16 07:41:00,117.597,117.597,117.587,117.595,268299998.0
2006-03-16 07:42:00,117.594,117.609,117.594,117.599,274200001.0
2006-03-16 07:43:00,117.605,117.607,117.6,117.607,42900000.0
2006-03-16 07:44:00,117.603,117.61,117.591,117.61,417700000.0
2006-03-16 07:45:00,117.611,117.622,117.61,117.622,248600008.0
2006-03-16 07:46:00,117.62,117.62,117.617,117.618,177599997.0
2006-03-16 07:47:00,117.617,117.621,117.613,117.613,268099997.0
2006-03-16 07:48:00,117.616,117.635,117.616,117.625,302700005.0
2006-03-16 07:49:00,117.629,117.629,117.619,117.62,184900002.0
2006-03-16 07:50:00,117.613,117.627,117.613,117.627,215899997.0
2006-03-16 07:51:00,117.642,117.648,117.642,117.648,95799999.0
2006-03-16 07:52:00,117.652,117.66,117.652,117.655,246100003.0
2006-03-16 07:53:00,117.657,117.663,117.656,117.66,274599999.0
2006-03-16 07:54:00,117.66,117.665,117.653,117.662,105500002.0
2006-03-16 07:55:00,117.663,117.663,117.648,117.657,385699995.0
2006-03-16 07:56:00,117.66,117.661,117.65,117.658,202000003.0
2006-03-16 07:57:00,117.666,117.666,117.648,117.662,228499999.0
2006-03-16 07:58:00,117.662,117.665,117.657,117.665,171000001.0
2006-03-16 07:59:00,117.667,117.672,117.665,117.672,180200001.0
2006-03-16 08:00:00,117.662,117.662,117.658,117.658,70600002.0
2006-03-16 08:01:00,117.652,117.652,117.637,117.64,351700003.0
2006-03-16 08:02:00,117.642,117.642,117.632,117.637,188500000.0
2006-03-16 08:03:00,117.637,117.644,117.636,117.644,81999998.0
2006-03-16 08:04:00,117.646,117.652,117.641,117.649,246899993.0
2006-03-16 08:05:00,117.66,117.664,117.655,117.655,284700000.0
2006-03-16 08:06:00,117.658,117.666,117.657,117.657,195299997.0
2006-03-16 08:07:00,117.658,117.658,117.652,117.652,188600001.0
2006-03-16 08:08:00,117.657,117.661,117.656,117.659,155100003.0
2006-03-16 08:09:00,117.666,117.673,117.662,117.673,213200000.0
2006-03-16 08:10:00,117.667,117.669,117.66,117.661,191000004.0
2006-03-16 08:11:00,117.665,117.665,117.657,117.657,73300002.0
2006-03-16 08:12:00,117.662,117.672,117.658,117.672,415600000.0
2006-03-16 08:13:00,117.665,117.686,117.665,117.686,210399997.0
2006-03-16 08:14:00,117.689,117.712,117.689,117.708,155099999.0
2006-03-16 08:15:00,117.703,117.703,117.682,117.682,116400003.0
2006-03-16 08:16:00,117.67,117.672,117.65,117.651,193800001.0
2006-03-16 08:17:00,117.647,117.655,117.647,117.655,301200003.0
2006-03-16 08:18:00,117.663,117.663,117.654,117.657,291999999.0
2006-03-16 08:19:00,117.647,117.654,117.647,117.654,193100003.0
2006-03-16 08:20:00,117.648,117.648,117.64,117.641,294700001.0
2006-03-16 08:21:00,117.643,117.667,117.643,117.667,358899993.0
2006-03-16 08:22:00,117.672,117.673,117.664,117.673,169800001.0
2006-03-16 08:23:00,117.666,117.666,117.649,117.659,181800001.0
2006-03-16 08:24:00,117.662,117.662,117.644,117.656,316299990.0
2006-03-16 08:25:00,117.667,117.685,117.658,117.685,264300000.0
2006-03-16 08:26:00,117.688,117.707,117.685,117.699,324700004.0
2006-03-16 08:27:00,117.706,117.719,117.706,117.716,236900002.0
2006-03-16 08:28:00,117.709,117.72,117.709,117.718,370399993.0
2006-03-16 08:29:00,117.721,117.733,117.721,117.733,232200006.0
2006-03-16 08:30:00,117.737,117.768,117.737,117.768,164999996.0
2006-03-16 08:31:00,117.777,117.796,117.772,117.796,262900000.0
2006-03-16 08:32:00,117.813,117.826,117.778,117.778,332500003.0
2006-03-16 08:33:00,117.77,117.799,117.769,117.793,288099994.0
2006-03-16 08:34:00,117.811,117.811,117.797,117.803,337900003.0
2006-03-16 08:35:00,117.811,117.811,117.797,117.797,248299998.0
2006-03-16 08:36:00,117.789,117.818,117.789,117.807,227199995.0
2006-03-16 08:37:00,117.812,117.814,117.804,117.805,159100002.0
2006-03-16 08:38:00,117.81,117.822,117.81,117.82,99899999.0
2006-03-16 08:39:00,117.813,117.813,117.802,117.802,87700003.0
2006-03-16 08:40:00,117.803,117.803,117.778,117.785,256900001.0
2006-03-16 08:41:00,117.786,117.786,117.769,117.77,223199998.0
2006-03-16 08:42:00,117.771,117.772,117.761,117.762,289599998.0
2006-03-16 08:43:00,117.771,117.771,117.755,117.759,264200000.0
2006-03-16 08:44:00,117.774,117.793,117.774,117.789,196400000.0
2006-03-16 08:45:00,117.791,117.797,117.787,117.792,327199997.0
2006-03-16 08:46:00,117.78,117.78,117.763,117.763,151700005.0
2006-03-16 08:47:00,117.767,117.782,117.767,117.775,391100011.0
2006-03-16 08:48:00,117.77,117.786,117.77,117.786,146900004.0
2006-03-16 08:49:00,117.794,117.808,117.793,117.8,121300004.0
2006-03-16 08:50:00,117.801,117.81,117.797,117.797,226300000.0
2006-03-16 08:51:00,117.791,117.805,117.791,117.805,135699999.0
2006-03-16 08:52:00,117.819,117.829,117.819,117.822,145800003.0
2006-03-16 08:53:00,117.817,117.831,117.817,117.824,241500005.0
2006-03-16 08:54:00,117.835,117.839,117.822,117.834,224599998.0
2006-03-16 08:55:00,117.829,117.846,117.829,117.832,122600004.0
2006-03-16 08:56:00,117.822,117.822,117.8,117.804,341099998.0
2006-03-16 08:57:00,117.809,117.817,117.806,117.81,299700002.0
2006-03-16 08:58:00,117.805,117.805,117.796,117.803,280600008.0
2006-03-16 08:59:00,117.808,117.816,117.808,117.81,180499999.0
2006-03-16 09:00:00,117.814,117.814,117.796,117.796,353400004.0
2006-03-16 09:01:00,117.8,117.8,117.786,117.797,150299997.0
2006-03-16 09:02:00,117.797,117.807,117.793,117.8,319099998.0
2006-03-16 09:03:00,117.802,117.802,117.794,117.795,171300000.0
2006-03-16 09:04:00,117.809,117.81,117.803,117.81,148699997.0
2006-03-16 09:05:00,117.831,117.856,117.831,117.856,144899997.0
2006-03-16 09:06:00,117.853,117.862,117.826,117.826,142999999.0
2006-03-16 09:07:00,117.818,117.838,117.816,117.835,210399993.0
2006-03-16 09:08:00,117.837,117.842,117.828,117.835,335099997.0
2006-03-16 09:09:00,117.843,117.862,117.84,117.862,297199992.0
2006-03-16 09:10:00,117.855,117.86,117.827,117.827,330199998.0
2006-03-16 09:11:00,117.824,117.844,117.824,117.844,334800006.0
2006-03-16 09:12:00,117.836,117.864,117.836,117.864,213399997.0
2006-03-16 09:13:00,117.869,117.872,117.86,117.865,313299996.0
2006-03-16 09:14:00,117.869,117.876,117.859,117.876,222700006.0
2006-03-16 09:15:00,117.877,117.877,117.855,117.86,162900001.0
2006-03-16 09:16:00,117.839,117.839,117.819,117.819,109099999.0
2006-03-16 09:17:00,117.818,117.82,117.808,117.81,74200002.0
2006-03-16 09:18:00,117.808,117.824,117.803,117.818,240899998.0
2006-03-16 09:19:00,117.824,117.841,117.815,117.815,266799995.0
2006-03-16 09:20:00,117.815,117.815,117.804,117.808,199099999.0
2006-03-16 09:21:00,117.813,117.813,117.778,117.778,211699999.0
2006-03-16 09:22:00,117.777,117.783,117.77,117.77,167099999.0
2006-03-16 09:23:00,117.765,117.775,117.758,117.775,308299996.0
2006-03-16 09:24:00,117.781,117.781,117.77,117.77,208399995.0
2006-03-16 09:25:00,117.771,117.771,117.752,117.752,133800001.0
2006-03-16 09:26:00,117.753,117.753,117.742,117.743,267399992.0
2006-03-16 09:27:00,117.751,117.768,117.751,117.76,259100001.0
2006-03-16 09:28:00,117.767,117.771,117.759,117.767,268599998.0
2006-03-16 09:29:00,117.764,117.787,117.764,117.787,198299999.0
2006-03-16 09:30:00,117.787,117.796,117.778,117.784,167700000.0
2006-03-16 09:31:00,117.783,117.786,117.773,117.778,185800000.0
2006-03-16 09:32:00,117.775,117.788,117.773,117.78,285000005.0
2006-03-16 09:33:00,117.783,117.802,117.783,117.8,186599993.0
2006-03-16 09:34:00,117.792,117.822,117.79,117.822,236800001.0
2006-03-16 09:35:00,117.825,117.825,117.805,117.807,287000006.0
2006-03-16 09:36:00,117.808,117.821,117.808,117.815,201800002.0
2006-03-16 09:37:00,117.82,117.821,117.809,117.809,301000001.0
2006-03-16 09:38:00,117.804,117.815,117.801,117.808,376099995.0
2006-03-16 09:39:00,117.793,117.793,117.791,117.791,284600002.0
2006-03-16 09:40:00,117.8,117.811,117.794,117.797,255500001.0
2006-03-16 09:41:00,117.791,117.794,117.784,117.794,258299999.0
2006-03-16 09:42:00,117.789,117.789,117.745,117.745,187799999.0
2006-03-16 09:43:00,117.735,117.735,117.708,117.713,125200002.0
2006-03-16 09:44:00,117.718,117.72,117.709,117.709,163800000.0
2006-03-16 09:45:00,117.707,117.716,117.702,117.716,207500000.0
2006-03-16 09:46:00,117.712,117.724,117.705,117.724,329000009.0
2006-03-16 09:47:00,117.731,117.737,117.721,117.731,215099997.0
2006-03-16 09:48:00,117.723,117.726,117.699,117.699,401299999.0
2006-03-16 09:49:00,117.687,117.711,117.687,117.711,449500002.0
2006-03-16 09:50:00,117.712,117.714,117.7,117.707,115399999.0
2006-03-16 09:51:00,117.7,117.712,117.699,117.712,32800000.0
2006-03-16 09:52:00,117.696,117.696,117.658,117.665,75999999.0
2006-03-16 09:53:00,117.666,117.666,117.642,117.649,341200006.0
2006-03-16 09:54:00,117.645,117.65,117.643,117.643,120300002.0
2006-03-16 09:55:00,117.652,117.661,117.652,117.652,156199999.0
2006-03-16 09:56:00,117.65,117.653,117.645,117.653,125199999.0
2006-03-16 09:57:00,117.646,117.649,117.618,117.621,308500003.0
2006-03-16 09:58:00,117.618,117.625,117.599,117.625,176700001.0
2006-03-16 09:59:00,117.624,117.642,117.623,117.642,150800003.0
2006-03-16 10:00:00,117.647,117.647,117.621,117.621,414200007.0
2006-03-16 10:01:00,117.619,117.624,117.609,117.609,135399997.0
2006-03-16 10:02:00,117.603,117.609,117.596,117.597,243299999.0
2006-03-16 10:03:00,117.608,117.615,117.6,117.61,124200003.0
2006-03-16 10:04:00,117.605,117.607,117.599,117.601,245999996.0
2006-03-16 10:05:00,117.605,117.612,117.596,117.602,219300001.0
2006-03-16 10:06:00,117.602,117.608,117.593,117.593,218199999.0
2006-03-16 10:07:00,117.582,117.597,117.572,117.572,241100002.0
2006-03-16 10:08:00,117.563,117.605,117.561,117.605,227000002.0
2006-03-16 10:09:00,117.628,117.641,117.625,117.632,119899997.0
2006-03-16 10:10:00,117.629,117.629,117.612,117.619,503200001.0
2006-03-16 10:11:00,117.625,117.638,117.618,117.638,166000000.0
2006-03-16 10:12:00,117.63,117.63,117.609,117.618,298399997.0
2006-03-16 10:13:00,117.622,117.632,117.619,117.622,217300005.0
2006-03-16 10:14:00,117.618,117.627,117.605,117.623,252700007.0
2006-03-16 10:15:00,117.624,117.624,117.613,117.618,376200001.0
2006-03-16 10:16:00,117.621,117.625,117.61,117.617,286600003.0
2006-03-16 10:17:00,117.616,117.616,117.6,117.6,267599996.0
2006-03-16 10:18:00,117.599,117.604,117.586,117.604,314100003.0
2006-03-16 10:19:00,117.597,117.608,117.589,117.597,121300000.0
2006-03-16 10:20:00,117.61,117.611,117.601,117.611,290199998.0
2006-03-16 10:21:00,117.611,117.621,117.607,117.621,112699999.0
2006-03-16 10:22:00,117.619,117.636,117.619,117.636,266599999.0
2006-03-16 10:23:00,117.634,117.644,117.628,117.644,303299999.0
2006-03-16 10:24:00,117.645,117.653,117.636,117.653,221299997.0
2006-03-16 10:25:00,117.66,117.673,117.66,117.673,259300003.0
2006-03-16 10:26:00,117.675,117.675,117.667,117.67,119200000.0
2006-03-16 10:27:00,117.651,117.651,117.632,117.637,147799999.0
2006-03-16 10:28:00,117.639,117.643,117.628,117.637,114100001.0
2006-03-16 10:29:00,117.633,117.645,117.633,117.645,404399998.0
2006-03-16 10:30:00,117.655,117.655,117.647,117.648,278300003.0
2006-03-16 10:31:00,117.649,117.649,117.631,117.64,134900002.0
2006-03-16 10:32:00,117.636,117.636,117.622,117.634,276200007.0
2006-03-16 10:33:00,117.622,117.632,117.622,117.627,181899994.0
2006-03-16 10:34:00,117.632,117.645,117.632,117.638,200900000.0
2006-03-16 10:35:00,117.638,117.642,117.628,117.642,194200001.0
2006-03-16 10:36:00,117.64,117.64,117.632,117.632,151500001.0
2006-03-16 10:37:00,117.643,117.648,117.638,117.641,222799998.0
2006-03-16 10:38:00,117.648,117.654,117.644,117.644,217600001.0
2006-03-16 10:39:00,117.648,117.653,117.644,117.647,168599995.0
2006-03-16 10:40:00,117.648,117.653,117.642,117.642,248800005.0
2006-03-16 10:41:00,117.648,117.654,117.648,117.652,128099999.0
2006-03-16 10:42:00,117.656,117.664,117.654,117.664,332799999.0
2006-03-16 10:43:00,117.66,117.66,117.652,117.652,289500002.0
2006-03-16 10:44:00,117.65,117.657,117.645,117.645,243800001.0
2006-03-16 10:45:00,117.648,117.649,117.642,117.645,197000003.0
2006-03-16 10:46:00,117.657,117.662,117.656,117.656,140800001.0
2006-03-16 10:47:00,117.66,117.663,117.655,117.655,283999998.0
2006-03-16 10:48:00,117.661,117.67,117.657,117.662,125500000.0
2006-03-16 10:49:00,117.658,117.677,117.656,117.677,260899998.0
2006-03-16 10:50:00,117.677,117.679,117.667,117.672,167899994.0
2006-03-16 10:51:00,117.67,117.678,117.668,117.678,324800003.0
2006-03-16 10:52:00,117.68,117.681,117.667,117.669,207200000.0
2006-03-16 10:53:00,117.673,117.684,117.673,117.676,152300001.0
2006-03-16 10:54:00,117.667,117.67,117.659,117.662,189000002.0
2006-03-16 10:55:00,117.658,117.66,117.648,117.648,376300005.0
2006-03-16 10:56:00,117.652,117.662,117.652,117.655,314199999.0
2006-03-16 10:57:00,117.649,117.652,117.643,117.643,143300000.0
2006-03-16 10:58:00,117.645,117.65,117.639,117.646,178500006.0
2006-03-16 10:59:00,117.659,117.662,117.646,117.646,262799997.0
2006-03-16 11:00:00,117.656,117.663,117.652,117.66,190300006.0
2006-03-16 11:01:00,117.659,117.659,117.647,117.65,245200004.0
2006-03-16 11:02:00,117.649,117.653,117.639,117.653,343300000.0
2006-03-16 11:03:00,117.652,117.652,117.641,117.648,125100003.0
2006-03-16 11:04:00,117.653,117.658,117.65,117.658,202099999.0
2006-03-16 11:05:00,117.655,117.66,117.638,117.638,304700001.0
2006-03-16 11:06:00,117.648,117.648,117.638,117.638,263500007.0
2006-03-16 11:07:00,117.63,117.644,117.63,117.64,263200006.0
2006-03-16 11:08:00,117.642,117.648,117.631,117.64,125499998.0
2006-03-16 11:09:00,117.643,117.646,117.636,117.641,277500008.0
2006-03-16 11:10:00,117.648,117.672,117.648,117.672,155199999.0
2006-03-16 11:11:00,117.672,117.673,117.665,117.673,208200004.0
2006-03-16 11:12:00,117.674,117.674,117.661,117.673,224800001.0
2006-03-16 11:13:00,117.666,117.666,117.654,117.66,123499997.0
2006-03-16 11:14:00,117.667,117.7,117.667,117.695,365499999.0
2006-03-16 11:15:00,117.689,117.695,117.681,117.687,176400002.0
2006-03-16 11:16:00,117.682,117.692,117.682,117.686,76700001.0
2006-03-16 11:17:00,117.698,117.704,117.686,117.69,370800002.0
2006-03-16 11:18:00,117.69,117.692,117.683,117.683,262099999.0
2006-03-16 11:19:00,117.686,117.698,117.675,117.675,266000005.0
2006-03-16 11:20:00,117.671,117.671,117.661,117.662,365599999.0
2006-03-16 11:21:00,117.659,117.668,117.65,117.65,110600002.0
2006-03-16 11:22:00,117.649,117.649,117.64,117.641,192600004.0
2006-03-16 11:23:00,117.65,117.657,117.645,117.645,77399999.0
2006-03-16 11:24:00,117.635,117.645,117.635,117.638,184500002.0
2006-03-16 11:25:00,117.632,117.632,117.619,117.626,259900000.0
2006-03-16 11:26:00,117.628,117.631,117.625,117.625,99100002.0
2006-03-16 11:27:00,117.633,117.633,117.62,117.627,131199996.0
2006-03-16 11:28:00,117.62,117.62,117.588,117.588,301699990.0
2006-03-16 11:29:00,117.593,117.603,117.593,117.596,66600000.0
2006-03-16 11:30:00,117.596,117.598,117.577,117.577,222400000.0
2006-03-16 11:31:00,117.578,117.581,117.574,117.577,107599998.0
2006-03-16 11:32:00,117.579,117.605,117.579,117.605,180700002.0
2006-03-16 11:33:00,117.615,117.616,117.601,117.616,82500000.0
2006-03-16 11:34:00,117.624,117.634,117.624,117.631,277200001.0
2006-03-16 11:35:00,117.63,117.638,117.623,117.638,194700002.0
2006-03-16 11:36:00,117.648,117.66,117.648,117.66,181500004.0
2006-03-16 11:37:00,117.658,117.671,117.648,117.671,153999998.0
2006-03-16 11:38:00,117.672,117.672,117.661,117.667,159399993.0
2006-03-16 11:39:00,117.679,117.681,117.669,117.681,167600002.0
2006-03-16 11:40:00,117.672,117.673,117.664,117.673,222599994.0
2006-03-16 11:41:00,117.668,117.668,117.642,117.65,230800000.0
2006-03-16 11:42:00,117.651,117.654,117.643,117.647,229599997.0
2006-03-16 11:43:00,117.643,117.643,117.62,117.62,181300000.0
2006-03-16 11:44:00,117.624,117.627,117.617,117.623,141699997.0
2006-03-16 11:45:00,117.627,117.627,117.59,117.607,171000000.0
2006-03-16 11:46:00,117.598,117.598,117.579,117.592,385299999.0
2006-03-16 11:47:00,117.592,117.592,117.583,117.584,207200003.0
2006-03-16 11:48:00,117.588,117.591,117.581,117.582,260600004.0
2006-03-16 11:49:00,117.578,117.579,117.563,117.566,197800000.0
2006-03-16 11:50:00,117.561,117.591,117.561,117.591,311399999.0
2006-03-16 11:51:00,117.591,117.6,117.586,117.595,209600005.0
2006-03-16 11:52:00,117.607,117.608,117.598,117.604,251900000.0
2006-03-16 11:53:00,117.6,117.604,117.595,117.595,253300000.0
2006-03-16 11:54:00,117.597,117.604,117.59,117.604,263600001.0
2006-03-16 11:55:00,117.601,117.601,117.592,117.597,301900005.0
2006-03-16 11:56:00,117.594,117.601,117.589,117.598,203800005.0
2006-03-16 11:57:00,117.601,117.611,117.601,117.602,340699999.0
2006-03-16 11:58:00,117.617,117.66,117.617,117.66,108700000.0
2006-03-16 11:59:00,117.646,117.654,117.634,117.635,190599999.0
2006-03-16 12:00:00,117.631,117.643,117.631,117.642,190300001.0
2006-03-16 12:01:00,117.652,117.655,117.647,117.647,223999997.0
2006-03-16 12:02:00,117.645,117.645,117.636,117.64,261199996.0
2006-03-16 12:03:00,117.647,117.651,117.637,117.637,312000000.0
2006-03-16 12:04:00,117.649,117.66,117.648,117.648,259999998.0
2006-03-16 12:05:00,117.647,117.647,117.636,117.645,244799996.0
2006-03-16 12:06:00,117.642,117.652,117.639,117.64,231299995.0
2006-03-16 12:07:00,117.646,117.654,117.64,117.654,224700003.0
2006-03-16 12:08:00,117.651,117.658,117.647,117.65,228800005.0
2006-03-16 12:09:00,117.649,117.656,117.634,117.634,269599998.0
2006-03-16 12:10:00,117.625,117.625,117.609,117.618,192900002.0
2006-03-16 12:11:00,117.609,117.609,117.546,117.546,434100000.0
2006-03-16 12:12:00,117.549,117.549,117.497,117.524,389500005.0
2006-03-16 12:13:00,117.53,117.536,117.517,117.524,209800001.0
2006-03-16 12:14:00,117.523,117.542,117.523,117.535,347800002.0
2006-03-16 12:15:00,117.519,117.519,117.465,117.471,154000002.0
2006-03-16 12:16:00,117.474,117.494,117.47,117.47,309399998.0
2006-03-16 12:17:00,117.469,117.47,117.458,117.458,382300006.0
2006-03-16 12:18:00,117.46,117.47,117.46,117.47,171400001.0
2006-03-16 12:19:00,117.463,117.481,117.463,117.475,347299997.0
2006-03-16 12:20:00,117.482,117.495,117.482,117.495,91200000.0
2006-03-16 12:21:00,117.509,117.524,117.509,117.51,216600005.0
2006-03-16 12:22:00,117.503,117.513,117.502,117.513,177899999.0
2006-03-16 12:23:00,117.515,117.525,117.511,117.516,358399998.0
2006-03-16 12:24:00,117.53,117.551,117.53,117.547,229200001.0
2006-03-16 12:25:00,117.54,117.571,117.54,117.571,291500005.0
2006-03-16 12:26:00,117.576,117.577,117.566,117.573,151500004.0
2006-03-16 12:27:00,117.571,117.571,117.542,117.543,133500002.0
2006-03-16 12:28:00,117.532,117.535,117.53,117.53,85400000.0
2006-03-16 12:29:00,117.537,117.539,117.535,117.535,369799994.0
2006-03-16 12:30:00,117.535,117.545,117.532,117.538,197100004.0
2006-03-16 12:31:00,117.534,117.539,117.534,117.539,43099998.0
2006-03-16 12:32:00,117.538,117.542,117.527,117.527,216899997.0
2006-03-16 12:33:00,117.538,117.54,117.529,117.532,170600004.0
2006-03-16 12:34:00,117.537,117.542,117.534,117.54,125800001.0
2006-03-16 12:35:00,117.547,117.553,117.544,117.553,224099996.0
2006-03-16 12:36:00,117.553,117.56,117.549,117.56,207300002.0
2006-03-16 12:37:00,117.56,117.571,117.56,117.568,256699998.0
2006-03-16 12:38:00,117.568,117.57,117.563,117.563,105600001.0
2006-03-16 12:39:00,117.565,117.565,117.558,117.56,217700002.0
2006-03-16 12:40:00,117.565,117.565,117.562,117.562,231800004.0
2006-03-16 12:41:00,117.558,117.561,117.549,117.557,307700001.0
2006-03-16 12:42:00,117.57,117.572,117.558,117.571,132500002.0
2006-03-16 12:43:00,117.566,117.566,117.554,117.559,102200002.0
2006-03-16 12:44:00,117.566,117.574,117.563,117.563,281500001.0
2006-03-16 12:45:00,117.577,117.583,117.572,117.583,312600000.0
2006-03-16 12:46:00,117.582,117.582,117.563,117.563,189000004.0
2006-03-16 12:47:00,117.567,117.574,117.56,117.569,328300003.0
2006-03-16 12:48:00,117.574,117.611,117.574,117.611,342799995.0
2006-03-16 12:49:00,117.606,117.606,117.575,117.58,269200004.0
2006-03-16 12:50:00,117.578,117.595,117.578,117.587,331999995.0
2006-03-16 12:51:00,117.597,117.601,117.595,117.601,303299999.0
2006-03-16 12:52:00,117.592,117.592,117.568,117.57,149500003.0
2006-03-16 12:53:00,117.561,117.585,117.559,117.585,462800003.0
2006-03-16 12:54:00,117.585,117.591,117.581,117.586,336199991.0
2006-03-16 12:55:00,117.587,117.593,117.587,117.593,22100001.0
2006-03-16 12:56:00,117.595,117.597,117.595,117.595,154299996.0
2006-03-16 12:57:00,117.598,117.603,117.591,117.591,246399998.0
2006-03-16 12:58:00,117.594,117.604,117.59,117.599,345199998.0
2006-03-16 12:59:00,117.601,117.602,117.594,117.597,347600005.0
2006-03-16 13:00:00,117.59,117.59,117.574,117.584,100599999.0
2006-03-16 13:01:00,117.585,117.595,117.585,117.592,174600000.0
2006-03-16 13:02:00,117.602,117.602,117.598,117.598,57200001.0
2006-03-16 13:03:00,117.6,117.605,117.6,117.605,185000001.0
2006-03-16 13:04:00,117.597,117.605,117.597,117.6,270799995.0
2006-03-16 13:05:00,117.602,117.609,117.601,117.607,387800005.0
2006-03-16 13:06:00,117.608,117.608,117.607,117.608,190800000.0
2006-03-16 13:07:00,117.604,117.604,117.596,117.6,77700002.0
2006-03-16 13:08:00,117.603,117.606,117.598,117.598,100299998.0
2006-03-16 13:09:00,117.608,117.611,117.599,117.599,158199999.0
2006-03-16 13:10:00,117.603,117.603,117.594,117.597,151600003.0
2006-03-16 13:11:00,117.59,117.603,117.59,117.603,158000003.0
2006-03-16 13:12:00,117.6,117.605,117.6,117.6,302300002.0
2006-03-16 13:13:00,117.601,117.601,117.584,117.584,157299999.0
2006-03-16 13:14:00,117.588,117.6,117.588,117.597,155600001.0
2006-03-16 13:15:00,117.603,117.631,117.603,117.631,223199999.0
2006-03-16 13:16:00,117.626,117.628,117.622,117.625,249700005.0
2006-03-16 13:17:00,117.626,117.632,117.623,117.623,214500001.0
2006-03-16 13:18:00,117.628,117.628,117.623,117.628,171300001.0
2006-03-16 13:19:00,117.633,117.649,117.633,117.646,156799998.0
2006-03-16 13:20:00,117.652,117.662,117.652,117.652,279200008.0
2006-03-16 13:21:00,117.659,117.662,117.653,117.657,99000000.0
2006-03-16 13:22:00,117.649,117.649,117.632,117.643,232100000.0
2006-03-16 13:23:00,117.639,117.647,117.635,117.643,264800004.0
2006-03-16 13:24:00,117.643,117.645,117.64,117.64,287899998.0
2006-03-16 13:25:00,117.643,117.645,117.638,117.645,199900003.0
2006-03-16 13:26:00,117.649,117.657,117.649,117.655,164400000.0
2006-03-16 13:27:00,117.655,117.658,117.65,117.65,110999998.0
2006-03-16 13:28:00,117.652,117.663,117.652,117.663,56800000.0
2006-03-16 13:29:00,117.667,117.672,117.666,117.667,185400000.0
2006-03-16 13:30:00,117.663,117.663,117.655,117.657,217799997.0
2006-03-16 13:31:00,117.661,117.667,117.657,117.657,197300001.0
2006-03-16 13:32:00,117.662,117.669,117.658,117.658,310400003.0
2006-03-16 13:33:00,117.663,117.663,117.652,117.655,207099998.0
2006-03-16 13:34:00,117.65,117.658,117.65,117.655,196300003.0
2006-03-16 13:35:00,117.653,117.655,117.647,117.65,288099993.0
2006-03-16 13:36:00,117.65,117.657,117.645,117.655,352900003.0
2006-03-16 13:37:00,117.657,117.657,117.648,117.655,158399998.0
2006-03-16 13:38:00,117.65,117.655,117.645,117.648,212100000.0
2006-03-16 13:39:00,117.655,117.655,117.65,117.65,161100004.0
2006-03-16 13:40:00,117.657,117.673,117.655,117.673,352000008.0
2006-03-16 13:41:00,117.667,117.668,117.654,117.66,278599999.0
2006-03-16 13:42:00,117.663,117.663,117.652,117.657,189599999.0
2006-03-16 13:43:00,117.657,117.663,117.653,117.663,94200002.0
2006-03-16 13:44:00,117.663,117.663,117.653,117.658,282600002.0
2006-03-16 13:45:00,117.658,117.662,117.652,117.652,144799999.0
2006-03-16 13:46:00,117.643,117.643,117.592,117.592,319799995.0
2006-03-16 13:47:00,117.599,117.614,117.595,117.613,282999996.0
2006-03-16 13:48:00,117.613,117.62,117.604,117.62,241400000.0
2006-03-16 13:49:00,117.62,117.62,117.595,117.595,151000001.0
2006-03-16 13:50:00,117.597,117.607,117.595,117.597,252400001.0
2006-03-16 13:51:00,117.6,117.604,117.595,117.598,271599997.0
2006-03-16 13:52:00,117.588,117.598,117.588,117.591,171999998.0
2006-03-16 13:53:00,117.588,117.598,117.585,117.585,156300000.0
2006-03-16 13:54:00,117.59,117.602,117.587,117.602,199500002.0
2006-03-16 13:55:00,117.603,117.603,117.596,117.603,333799993.0
2006-03-16 13:56:00,117.604,117.613,117.602,117.607,301699994.0
2006-03-16 13:57:00,117.608,117.612,117.601,117.601,129400000.0
2006-03-16 13:58:00,117.6,117.605,117.597,117.605,225599999.0
2006-03-16 13:59:00,117.602,117.602,117.58,117.58,248499999.0
2006-03-16 14:00:00,117.589,117.606,117.589,117.605,326700000.0
2006-03-16 14:01:00,117.6,117.605,117.595,117.597,257199999.0
2006-03-16 14:02:00,117.601,117.607,117.595,117.598,148899997.0
2006-03-16 14:03:00,117.593,117.598,117.585,117.585,205899998.0
2006-03-16 14:04:00,117.592,117.606,117.592,117.593,269200005.0
2006-03-16 14:05:00,117.59,117.595,117.585,117.59,331100002.0
2006-03-16 14:06:00,117.595,117.595,117.59,117.595,262300002.0
2006-03-16 14:07:00,117.595,117.595,117.587,117.59,261400000.0
2006-03-16 14:08:00,117.59,117.598,117.587,117.595,253800003.0
2006-03-16 14:09:00,117.588,117.601,117.588,117.595,149200002.0
2006-03-16 14:10:00,117.607,117.609,117.605,117.605,119199999.0
2006-03-16 14:11:00,117.607,117.61,117.602,117.602,186000001.0
2006-03-16 14:12:00,117.596,117.605,117.596,117.602,98000000.0
2006-03-16 14:13:00,117.602,117.613,117.601,117.607,277100003.0
2006-03-16 14:14:00,117.611,117.611,117.591,117.591,282500006.0
2006-03-16 14:15:00,117.598,117.6,117.589,117.59,370099994.0
2006-03-16 14:16:00,117.588,117.611,117.588,117.611,241400000.0
2006-03-16 14:17:00,117.61,117.61,117.604,117.608,254300000.0
2006-03-16 14:18:00,117.602,117.608,117.602,117.603,301900000.0
2006-03-16 14:19:00,117.609,117.609,117.605,117.606,106099998.0
2006-03-16 14:20:00,117.607,117.625,117.607,117.625,153299998.0
2006-03-16 14:21:00,117.628,117.632,117.626,117.632,77799999.0
2006-03-16 14:22:00,117.639,117.644,117.635,117.638,180099997.0
2006-03-16 14:23:00,117.645,117.648,117.64,117.643,250600004.0
2006-03-16 14:24:00,117.643,117.643,117.625,117.625,361099996.0
2006-03-16 14:25:00,117.63,117.637,117.628,117.628,174300001.0
2006-03-16 14:26:00,117.63,117.637,117.619,117.619,172200003.0
2006-03-16 14:27:00,117.614,117.614,117.579,117.579,142600000.0
2006-03-16 14:28:00,117.575,117.595,117.575,117.595,136000000.0
2006-03-16 14:29:00,117.595,117.595,117.59,117.595,73600001.0
2006-03-16 14:30:00,117.588,117.588,117.569,117.578,205900000.0
2006-03-16 14:31:00,117.58,117.59,117.58,117.585,156699997.0
2006-03-16 14:32:00,117.585,117.606,117.585,117.606,104900001.0
2006-03-16 14:33:00,117.603,117.617,117.603,117.617,224100003.0
2006-03-16 14:34:00,117.628,117.641,117.628,117.641,259200000.0
2006-03-16 14:35:00,117.639,117.643,117.635,117.639,233200003.0
2006-03-16 14:36:00,117.625,117.625,117.602,117.607,273200005.0
2006-03-16 14:37:00,117.608,117.626,117.608,117.626,191300001.0
2006-03-16 14:38:00,117.623,117.637,117.623,117.637,217500000.0
2006-03-16 14:39:00,117.645,117.669,117.645,117.665,253099999.0
2006-03-16 14:40:00,117.668,117.683,117.664,117.664,362500000.0
2006-03-16 14:41:00,117.665,117.672,117.659,117.668,268399997.0
2006-03-16 14:42:00,117.66,117.664,117.654,117.662,173899999.0
2006-03-16 14:43:00,117.662,117.662,117.65,117.655,211600004.0
2006-03-16 14:44:00,117.659,117.659,117.648,117.657,189599999.0
2006-03-16 14:45:00,117.655,117.691,117.655,117.691,242400002.0
2006-03-16 14:46:00,117.69,117.692,117.68,117.68,185599999.0
2006-03-16 14:47:00,117.669,117.674,117.649,117.649,172600005.0
2006-03-16 14:48:00,117.658,117.658,117.622,117.643,270000003.0
2006-03-16 14:49:00,117.644,117.648,117.639,117.646,123300002.0
2006-03-16 14:50:00,117.636,117.636,117.621,117.621,104399998.0
2006-03-16 14:51:00,117.619,117.628,117.616,117.625,241199999.0
2006-03-16 14:52:00,117.632,117.635,117.626,117.632,249500001.0
2006-03-16 14:53:00,117.63,117.639,117.623,117.623,314300003.0
2006-03-16 14:54:00,117.623,117.629,117.622,117.626,336999998.0
2006-03-16 14:55:00,117.622,117.622,117.609,117.618,174799999.0
2006-03-16 14:56:00,117.634,117.662,117.634,117.662,66700000.0
2006-03-16 14:57:00,117.672,117.672,117.653,117.658,283499999.0
2006-03-16 14:58:00,117.657,117.667,117.655,117.667,227899998.0
2006-03-16 14:59:00,117.667,117.667,117.658,117.658,18400000.0
2006-03-16 15:00:00,117.654,117.671,117.654,117.665,130399997.0
2006-03-16 15:01:00,117.67,117.67,117.658,117.666,102999999.0
2006-03-16 15:02:00,117.674,117.687,117.674,117.687,107300004.0
2006-03-16 15:03:00,117.698,117.702,117.689,117.689,178499998.0
2006-03-16 15:04:00,117.682,117.682,117.67,117.67,166800001.0
2006-03-16 15:05:00,117.677,117.683,117.668,117.669,143700000.0
2006-03-16 15:06:00,117.66,117.669,117.66,117.663,127800004.0
2006-03-16 15:07:00,117.648,117.657,117.648,117.652,90199998.0
2006-03-16 15:08:00,117.654,117.683,117.654,117.683,162699998.0
2006-03-16 15:09:00,117.692,117.707,117.692,117.707,144699996.0
2006-03-16 15:10:00,117.713,117.715,117.698,117.705,262700000.0
2006-03-16 15:11:00,117.703,117.703,117.683,117.685,326400002.0
2006-03-16 15:12:00,117.692,117.692,117.686,117.686,241400002.0
2006-03-16 15:13:00,117.686,117.686,117.665,117.67,327100004.0
2006-03-16 15:14:00,117.666,117.686,117.666,117.686,160899997.0
2006-03-16 15:15:00,117.676,117.676,117.663,117.663,170900002.0
2006-03-16 15:16:00,117.671,117.682,117.671,117.682,37500000.0
2006-03-16 15:17:00,117.694,117.724,117.694,117.724,125000000.0
2006-03-16 15:18:00,117.738,117.755,117.738,117.751,213999998.0
2006-03-16 15:19:00,117.745,117.75,117.735,117.738,318499996.0
2006-03-16 15:20:00,117.733,117.733,117.684,117.693,389499999.0
2006-03-16 15:21:00,117.692,117.701,117.687,117.687,355000005.0
2006-03-16 15:22:00,117.681,117.681,117.67,117.67,190300000.0
2006-03-16 15:23:00,117.664,117.693,117.664,117.686,326600001.0
2006-03-16 15:24:00,117.697,117.732,117.697,117.71,188999996.0
2006-03-16 15:25:00,117.717,117.733,117.717,117.72,107400001.0
2006-03-16 15:26:00,117.717,117.721,117.711,117.717,177499997.0
2006-03-16 15:27:00,117.722,117.737,117.722,117.735,114600002.0
2006-03-16 15:28:00,117.74,117.747,117.73,117.73,240999998.0
2006-03-16 15:29:00,117.722,117.727,117.708,117.708,206300000.0
2006-03-16 15:30:00,117.685,117.685,117.641,117.641,113600000.0
2006-03-16 15:31:00,117.632,117.633,117.589,117.589,209500004.0
2006-03-16 15:32:00,117.574,117.588,117.49,117.49,109400000.0
2006-03-16 15:33:00,117.466,117.466,117.421,117.421,162499999.0
2006-03-16 15:34:00,117.392,117.432,117.388,117.432,140000003.0
2006-03-16 15:35:00,117.454,117.475,117.454,117.468,160499999.0
2006-03-16 15:36:00,117.467,117.492,117.458,117.492,266200001.0
2006-03-16 15:37:00,117.466,117.466,117.428,117.428,392100009.0
2006-03-16 15:38:00,117.437,117.453,117.434,117.434,163599998.0
2006-03-16 15:39:00,117.42,117.432,117.335,117.34,120500001.0
2006-03-16 15:40:00,117.338,117.354,117.333,117.343,151100002.0
2006-03-16 15:41:00,117.293,117.293,117.197,117.21,219400004.0
2006-03-16 15:42:00,117.218,117.232,117.185,117.198,357799999.0
2006-03-16 15:43:00,117.201,117.212,117.178,117.212,312500003.0
2006-03-16 15:44:00,117.207,117.255,117.206,117.25,327200001.0
2006-03-16 15:45:00,117.267,117.309,117.267,117.309,231600002.0
2006-03-16 15:46:00,117.286,117.289,117.234,117.234,312699998.0
2006-03-16 15:47:00,117.231,117.231,117.141,117.141,357600000.0
2006-03-16 15:48:00,117.14,117.204,117.14,117.204,442500007.0
2006-03-16 15:49:00,117.214,117.26,117.214,117.26,170600005.0
2006-03-16 15:50:00,117.269,117.289,117.269,117.283,308600002.0
2006-03-16 15:51:00,117.296,117.309,117.296,117.304,147100000.0
2006-03-16 15:52:00,117.291,117.291,117.248,117.254,217600003.0
2006-03-16 15:53:00,117.251,117.262,117.24,117.258,319900002.0
2006-03-16 15:54:00,117.263,117.275,117.253,117.275,222099996.0
2006-03-16 15:55:00,117.287,117.287,117.274,117.28,121400005.0
2006-03-16 15:56:00,117.273,117.273,117.252,117.26,229100000.0
2006-03-16 15:57:00,117.25,117.258,117.245,117.245,226799999.0
2006-03-16 15:58:00,117.211,117.211,117.143,117.143,240100004.0
2006-03-16 15:59:00,117.134,117.188,117.123,117.188,118300002.0
2006-03-16 16:00:00,117.181,117.194,117.128,117.128,172799998.0
2006-03-16 16:01:00,117.115,117.139,117.115,117.118,199200001.0
2006-03-16 16:02:00,117.086,117.086,117.052,117.067,187300000.0
2006-03-16 16:03:00,117.061,117.061,117.019,117.024,160000004.0
2006-03-16 16:04:00,117.016,117.09,117.016,117.089,322500002.0
2006-03-16 16:05:00,117.106,117.127,117.106,117.116,229500003.0
2006-03-16 16:06:00,117.11,117.139,117.104,117.131,295799999.0
2006-03-16 16:07:00,117.106,117.126,117.106,117.114,366399992.0
2006-03-16 16:08:00,117.123,117.143,117.111,117.143,152300000.0
2006-03-16 16:09:00,117.155,117.155,117.134,117.143,126100003.0
2006-03-16 16:10:00,117.146,117.146,117.098,117.098,228599995.0
2006-03-16 16:11:00,117.112,117.124,117.104,117.124,272500001.0
2006-03-16 16:12:00,117.127,117.168,117.121,117.168,208200004.0
2006-03-16 16:13:00,117.18,117.195,117.169,117.169,150499998.0
2006-03-16 16:14:00,117.178,117.197,117.178,117.18,270199994.0
2006-03-16 16:15:00,117.18,117.249,117.175,117.249,208400001.0
2006-03-16 16:16:00,117.255,117.263,117.249,117.26,386200000.0
2006-03-16 16:17:00,117.251,117.257,117.244,117.244,130900001.0
2006-03-16 16:18:00,117.238,117.254,117.237,117.245,229399996.0
2006-03-16 16:19:00,117.25,117.25,117.219,117.219,52500000.0
2006-03-16 16:20:00,117.217,117.219,117.166,117.166,314999996.0
2006-03-16 16:21:00,117.166,117.168,117.148,117.148,207800005.0
2006-03-16 16:22:00,117.145,117.152,117.127,117.152,309799998.0
2006-03-16 16:23:00,117.153,117.168,117.153,117.158,349600000.0
2006-03-16 16:24:00,117.153,117.187,117.147,117.187,302400003.0
2006-03-16 16:25:00,117.19,117.213,117.189,117.213,256899996.0
2006-03-16 16:26:00,117.214,117.215,117.189,117.197,332200004.0
2006-03-16 16:27:00,117.183,117.183,117.15,117.155,212899998.0
2006-03-16 16:28:00,117.165,117.176,117.165,117.173,298199997.0
2006-03-16 16:29:00,117.186,117.201,117.176,117.2,202399998.0
2006-03-16 16:30:00,117.203,117.216,117.194,117.21,115900001.0
2006-03-16 16:31:00,117.207,117.221,117.196,117.221,172899998.0
2006-03-16 16:32:00,117.223,117.238,117.221,117.233,201999999.0
2006-03-16 16:33:00,117.223,117.223,117.214,117.22,194300003.0
2006-03-16 16:34:00,117.227,117.245,117.227,117.24,155099997.0
2006-03-16 16:35:00,117.248,117.248,117.23,117.23,399400008.0
2006-03-16 16:36:00,117.231,117.231,117.214,117.215,387299995.0
2006-03-16 16:37:00,117.217,117.232,117.217,117.23,248300000.0
2006-03-16 16:38:00,117.233,117.233,117.216,117.218,265299995.0
2006-03-16 16:39:00,117.214,117.216,117.193,117.193,266800000.0
2006-03-16 16:40:00,117.18,117.18,117.157,117.16,225200000.0
2006-03-16 16:41:00,117.161,117.161,117.138,117.153,176300004.0
2006-03-16 16:42:00,117.149,117.162,117.138,117.141,409900003.0
2006-03-16 16:43:00,117.142,117.142,117.113,117.113,189100000.0
2006-03-16 16:44:00,117.115,117.138,117.115,117.138,115300002.0
2006-03-16 16:45:00,117.145,117.149,117.137,117.149,340400002.0
2006-03-16 16:46:00,117.172,117.239,117.172,117.239,78900001.0
2006-03-16 16:47:00,117.235,117.241,117.212,117.241,224900002.0
2006-03-16 16:48:00,117.233,117.233,117.164,117.164,237599999.0
2006-03-16 16:49:00,117.167,117.17,117.155,117.155,247099998.0
2006-03-16 16:50:00,117.149,117.16,117.149,117.157,218399999.0
2006-03-16 16:51:00,117.16,117.196,117.16,117.196,371600000.0
2006-03-16 16:52:00,117.19,117.196,117.177,117.177,205200006.0
2006-03-16 16:53:00,117.179,117.2,117.154,117.154,364700003.0
2006-03-16 16:54:00,117.15,117.15,117.107,117.113,202900000.0
2006-03-16 16:55:00,117.115,117.131,117.105,117.114,88800002.0
2006-03-16 16:56:00,117.122,117.131,117.113,117.113,311099999.0
2006-03-16 16:57:00,117.11,117.113,117.101,117.113,205800001.0
2006-03-16 16:58:00,117.12,117.139,117.118,117.131,271700000.0
2006-03-16 16:59:00,117.136,117.158,117.13,117.158,199500000.0
2006-03-16 17:00:00,117.173,117.181,117.157,117.168,378299998.0
2006-03-16 17:01:00,117.164,117.172,117.134,117.134,311699999.0
2006-03-16 17:02:00,117.133,117.149,117.125,117.149,235900001.0
2006-03-16 17:03:00,117.133,117.133,117.106,117.108,176199997.0
2006-03-16 17:04:00,117.118,117.121,117.099,117.099,206100000.0
2006-03-16 17:05:00,117.057,117.057,116.969,116.969,116100004.0
2006-03-16 17:06:00,116.968,116.982,116.956,116.981,352800000.0
2006-03-16 17:07:00,116.973,116.973,116.941,116.944,51600000.0
2006-03-16 17:08:00,116.945,116.957,116.932,116.956,354000004.0
2006-03-16 17:09:00,116.967,116.981,116.967,116.968,175600001.0
2006-03-16 17:10:00,116.968,116.974,116.94,116.974,356199992.0
2006-03-16 17:11:00,116.974,116.976,116.957,116.957,201699996.0
2006-03-16 17:12:00,116.955,116.964,116.936,116.945,279100001.0
2006-03-16 17:13:00,116.952,116.965,116.945,116.964,324700007.0
2006-03-16 17:14:00,116.958,116.98,116.955,116.98,258600003.0
2006-03-16 17:15:00,116.987,117.003,116.974,116.993,185200002.0
2006-03-16 17:16:00,116.992,116.996,116.989,116.99,227300000.0
2006-03-16 17:17:00,116.996,117.068,116.996,117.068,250900000.0
2006-03-16 17:18:00,117.076,117.092,117.076,117.079,151299997.0
2006-03-16 17:19:00,117.073,117.114,117.073,117.109,357599994.0
2006-03-16 17:20:00,117.13,117.154,117.13,117.135,176199997.0
2006-03-16 17:21:00,117.13,117.138,117.118,117.136,196700000.0
2006-03-16 17:22:00,117.15,117.159,117.15,117.151,138700000.0
2006-03-16 17:23:00,117.14,117.149,117.107,117.107,244800003.0
2006-03-16 17:24:00,117.118,117.192,117.118,117.183,355300006.0
2006-03-16 17:25:00,117.177,117.183,117.155,117.158,176300002.0
2006-03-16 17:26:00,117.142,117.162,117.134,117.155,213800001.0
2006-03-16 17:27:00,117.157,117.172,117.15,117.15,215899997.0
2006-03-16 17:28:00,117.156,117.175,117.156,117.175,240299994.0
2006-03-16 17:29:00,117.168,117.176,117.15,117.166,308099998.0
2006-03-16 17:30:00,117.164,117.191,117.164,117.188,317900003.0
2006-03-16 17:31:00,117.169,117.169,117.164,117.164,112099998.0
2006-03-16 17:32:00,117.15,117.176,117.15,117.176,242800001.0
2006-03-16 17:33:00,117.176,117.181,117.129,117.135,242300004.0
2006-03-16 17:34:00,117.128,117.135,117.117,117.135,305100002.0
2006-03-16 17:35:00,117.134,117.142,117.125,117.138,161600002.0
2006-03-16 17:36:00,117.143,117.145,117.122,117.129,311899998.0
2006-03-16 17:37:00,117.113,117.116,117.092,117.111,122500001.0
2006-03-16 17:38:00,117.114,117.119,117.104,117.104,191200000.0
2006-03-16 17:39:00,117.097,117.107,117.087,117.087,130099998.0
2006-03-16 17:40:00,117.074,117.086,117.068,117.082,203899999.0
2006-03-16 17:41:00,117.079,117.11,117.079,117.098,304400003.0
2006-03-16 17:42:00,117.102,117.114,117.102,117.114,94099998.0
2006-03-16 17:43:00,117.118,117.131,117.115,117.131,259000000.0
2006-03-16 17:44:00,117.143,117.152,117.133,117.147,272399998.0
2006-03-16 17:45:00,117.135,117.137,117.132,117.137,107000002.0
2006-03-16 17:46:00,117.143,117.152,117.136,117.14,125599998.0
2006-03-16 17:47:00,117.132,117.156,117.132,117.152,232699995.0
2006-03-16 17:48:00,117.153,117.162,117.148,117.162,194500000.0
2006-03-16 17:49:00,117.161,117.171,117.157,117.162,152099999.0
2006-03-16 17:50:00,117.17,117.18,117.17,117.175,331900002.0
2006-03-16 17:51:00,117.175,117.187,117.163,117.163,281500000.0
2006-03-16 17:52:00,117.16,117.16,117.13,117.139,274899998.0
2006-03-16 17:53:00,117.146,117.15,117.128,117.128,251200001.0
2006-03-16 17:54:00,117.128,117.13,117.114,117.114,216799995.0
2006-03-16 17:55:00,117.103,117.115,117.101,117.11,212400005.0
2006-03-16 17:56:00,117.108,117.108,117.094,117.097,285300000.0
2006-03-16 17:57:00,117.089,117.09,117.075,117.075,248100007.0
2006-03-16 17:58:00,117.072,117.094,117.072,117.09,227699995.0
2006-03-16 17:59:00,117.09,117.094,117.068,117.09,122399997.0
2006-03-16 18:00:00,117.092,117.115,117.092,117.112,381800000.0
2006-03-16 18:01:00,117.12,117.12,117.08,117.09,2077100013.0
2006-03-16 18:02:00,117.08,117.1,117.08,117.09,2077100013.0
2006-03-16 18:03:00,117.1,117.1,117.05,117.06,2077100013.0
2006-03-16 18:04:00,117.05,117.05,117.04,117.04,2077100013.0
2006-03-16 18:05:00,117.05,117.07,117.05,117.07,2077100013.0
2006-03-16 18:06:00,117.08,117.09,117.06,117.08,2077100013.0
2006-03-16 18:07:00,117.09,117.09,117.04,117.04,2077100013.0
2006-03-16 18:08:00,117.03,117.03,116.98,116.99,2077100013.0
2006-03-16 18:09:00,117.0,117.02,116.99,117.0,2077100013.0
2006-03-16 18:10:00,117.01,117.05,117.01,117.04,2077100013.0
2006-03-16 18:11:00,117.065,117.065,117.052,117.059,2077100013.0
2006-03-16 18:12:00,117.059,117.078,117.043,117.078,1824799996.0
2006-03-16 18:13:00,117.01,117.01,116.97,116.97,1908200022.0
2006-03-16 18:14:00,116.96,116.97,116.95,116.95,1908200022.0
2006-03-16 18:15:00,116.94,116.95,116.92,116.93,1908200022.0
2006-03-16 18:16:00,116.94,116.98,116.94,116.98,1908200022.0
2006-03-16 18:17:00,117.033,117.047,117.028,117.047,1908200022.0
2006-03-16 18:18:00,116.94,116.96,116.93,116.93,1630300000.0
2006-03-16 18:19:00,116.92,116.97,116.91,116.97,1630300000.0
2006-03-16 18:20:00,116.96,116.98,116.95,116.96,1630300000.0
2006-03-16 18:21:00,116.97,116.97,116.95,116.95,1630300000.0
2006-03-16 18:22:00,116.96,116.99,116.96,116.98,1630300000.0
2006-03-16 18:23:00,116.97,116.98,116.94,116.94,1630300000.0
2006-03-16 18:24:00,116.93,116.94,116.89,116.89,1630300000.0
2006-03-16 18:25:00,116.9,116.93,116.9,116.92,1630300000.0
2006-03-16 18:26:00,116.91,116.91,116.91,116.91,1630300000.0
2006-03-16 18:27:00,117.078,117.084,117.063,117.079,1630300000.0
2006-03-16 18:28:00,117.081,117.118,117.081,117.115,2135299997.0
2006-03-16 18:29:00,116.9,116.9,116.88,116.88,1741400001.0
2006-03-16 18:30:00,117.149,117.165,117.149,117.161,1741400001.0
2006-03-16 18:31:00,116.86,116.86,116.86,116.86,1915899981.0
2006-03-16 18:32:00,116.87,116.89,116.86,116.86,1915899981.0
2006-03-16 18:33:00,116.85,116.86,116.84,116.85,1915899981.0
2006-03-16 18:34:00,116.84,116.86,116.84,116.86,1915899981.0
2006-03-16 18:35:00,116.85,116.87,116.85,116.87,1915899981.0
2006-03-16 18:36:00,117.17,117.17,117.151,117.151,1915899981.0
2006-03-16 18:37:00,117.145,117.152,117.144,117.152,1475900003.0
2006-03-16 18:38:00,117.155,117.167,117.148,117.148,1367600011.0
2006-03-16 18:39:00,117.151,117.164,117.145,117.145,826699996.0
2006-03-16 18:40:00,117.143,117.149,117.139,117.142,1641799994.0
2006-03-16 18:41:00,117.144,117.159,117.144,117.159,1345299990.0
2006-03-16 18:42:00,117.162,117.17,117.155,117.158,1699400005.0
2006-03-16 18:43:00,117.159,117.17,117.159,117.17,1076600017.0
2006-03-16 18:44:00,117.173,117.18,117.165,117.165,766699997.0
2006-03-16 18:45:00,117.165,117.177,117.164,117.164,1735900003.0
2006-03-16 18:46:00,117.162,117.165,117.153,117.158,1916599989.0
2006-03-16 18:47:00,117.15,117.157,117.146,117.146,394799998.0
2006-03-16 18:48:00,117.145,117.158,117.139,117.139,806499999.0
2006-03-16 18:49:00,117.132,117.143,117.129,117.143,1243900014.0
2006-03-16 18:50:00,117.148,117.154,117.141,117.141,2104499990.0
2006-03-16 18:51:00,117.137,117.157,117.137,117.148,1705199999.0
2006-03-16 18:52:00,117.158,117.16,117.151,117.152,1951699994.0
2006-03-16 18:53:00,117.148,117.148,117.12,117.12,1621000010.0
2006-03-16 18:54:00,117.123,117.148,117.123,117.148,1663100013.0
2006-03-16 18:55:00,117.15,117.158,117.144,117.15,1886199999.0
2006-03-16 18:56:00,117.146,117.146,117.133,117.133,523500005.0
2006-03-16 18:57:00,117.128,117.138,117.116,117.116,1135599991.0
2006-03-16 18:58:00,117.118,117.127,117.117,117.125,1458900004.0
2006-03-16 18:59:00,117.124,117.13,117.116,117.116,1583000002.0
2006-03-16 19:00:00,117.112,117.122,117.095,117.099,770700007.0
2006-03-16 19:01:00,117.106,117.106,117.082,117.093,617700004.0
2006-03-16 19:02:00,117.09,117.09,117.072,117.088,507299997.0
2006-03-16 19:03:00,117.088,117.091,117.052,117.052,1665900001.0
2006-03-16 19:04:00,117.047,117.055,117.045,117.049,878400010.0
2006-03-16 19:05:00,117.051,117.059,117.048,117.054,689100004.0
2006-03-16 19:06:00,117.058,117.081,117.058,117.081,1329999993.0
2006-03-16 19:07:00,116.99,117.01,116.99,117.0,1368400006.0
2006-03-16 19:08:00,117.037,117.037,116.976,116.999,1368400006.0
2006-03-16 19:09:00,116.994,117.01,116.994,116.997,604699998.0
2006-03-16 19:10:00,117.002,117.037,117.002,117.037,819600006.0
2006-03-16 19:11:00,117.037,117.037,117.023,117.03,586499994.0
2006-03-16 19:12:00,117.027,117.031,117.014,117.014,969500001.0
2006-03-16 19:13:00,117.006,117.006,116.97,116.97,777900008.0
2006-03-16 19:14:00,116.959,116.959,116.947,116.947,1039900000.0
2006-03-16 19:15:00,116.941,116.949,116.927,116.927,1870700002.0
2006-03-16 19:16:00,116.932,116.975,116.932,116.965,779000010.0
2006-03-16 19:17:00,116.963,116.964,116.933,116.933,1233499989.0
2006-03-16 19:18:00,116.926,116.947,116.926,116.933,865399996.0
2006-03-16 19:19:00,116.937,116.956,116.933,116.956,1947300001.0
2006-03-16 19:20:00,116.959,116.964,116.944,116.952,1044000003.0
2006-03-16 19:21:00,116.953,116.96,116.945,116.945,1685999981.0
2006-03-16 19:22:00,116.945,116.976,116.945,116.969,732700008.0
2006-03-16 19:23:00,116.91,116.91,116.9,116.9,1433600009.0
2006-03-16 19:24:00,116.933,116.933,116.882,116.882,1433600009.0
2006-03-16 19:25:00,116.88,116.911,116.88,116.909,1278299999.0
2006-03-16 19:26:00,116.88,116.88,116.87,116.88,1769200000.0
2006-03-16 19:27:00,116.9,116.9,116.879,116.879,1769200000.0
2006-03-16 19:28:00,116.87,116.888,116.87,116.888,1210699998.0
2006-03-16 19:29:00,116.895,116.903,116.879,116.879,662100002.0
2006-03-16 19:30:00,116.87,116.872,116.858,116.858,795499997.0
2006-03-16 19:31:00,116.858,116.871,116.857,116.862,1461100003.0
2006-03-16 19:32:00,116.865,116.886,116.859,116.859,1550900012.0
2006-03-16 19:33:00,116.855,116.861,116.853,116.858,1238400009.0
2006-03-16 19:34:00,116.856,116.862,116.85,116.856,1224700008.0
2006-03-16 19:35:00,116.859,116.884,116.859,116.875,836600003.0
2006-03-16 19:36:00,116.868,116.902,116.868,116.902,590500005.0
2006-03-16 19:37:00,116.903,116.91,116.883,116.883,303500000.0
2006-03-16 19:38:00,116.883,116.891,116.87,116.88,1249399992.0
2006-03-16 19:39:00,116.878,116.878,116.862,116.877,1202100007.0
2006-03-16 19:40:00,116.878,116.886,116.875,116.875,985600006.0
2006-03-16 19:41:00,116.873,116.891,116.872,116.891,1145899993.0
2006-03-16 19:42:00,116.895,116.905,116.892,116.905,815100000.0
2006-03-16 19:43:00,116.908,116.911,116.902,116.902,536900010.0
2006-03-16 19:44:00,116.902,116.914,116.902,116.905,1204200016.0
2006-03-16 19:45:00,116.903,116.903,116.893,116.895,809300006.0
2006-03-16 19:46:00,116.89,116.89,116.848,116.848,1062900010.0
2006-03-16 19:47:00,116.843,116.843,116.83,116.835,515999998.0
2006-03-16 19:48:00,116.821,116.822,116.802,116.802,1608100000.0
2006-03-16 19:49:00,116.802,116.824,116.795,116.822,710399996.0
2006-03-16 19:50:00,116.823,116.828,116.809,116.817,684199998.0
2006-03-16 19:51:00,116.814,116.814,116.799,116.805,831500003.0
2006-03-16 19:52:00,116.805,116.811,116.794,116.802,1076499995.0
2006-03-16 19:53:00,116.804,116.804,116.785,116.786,903800006.0
2006-03-16 19:54:00,116.786,116.807,116.784,116.807,1962700018.0
2006-03-16 19:55:00,116.805,116.861,116.805,116.843,610399998.0
2006-03-16 19:56:00,116.849,116.873,116.849,116.85,829800012.0
2006-03-16 19:57:00,116.849,116.898,116.849,116.89,749099994.0
2006-03-16 19:58:00,116.898,116.939,116.898,116.939,1596400016.0
2006-03-16 19:59:00,116.943,116.944,116.918,116.918,982800006.0
2006-03-16 20:00:00,116.924,116.97,116.924,116.955,129199999.0
2006-03-16 20:01:00,116.951,116.958,116.931,116.937,646100001.0
2006-03-16 20:02:00,116.929,116.941,116.919,116.941,1067300002.0
2006-03-16 20:03:00,116.955,117.022,116.934,117.017,679200004.0
2006-03-16 20:04:00,117.027,117.048,117.001,117.017,778800001.0
2006-03-16 20:05:00,117.01,117.018,117.004,117.015,1025500003.0
2006-03-16 20:06:00,117.013,117.013,116.997,116.998,1626399999.0
2006-03-16 20:07:00,116.99,117.009,116.987,116.995,921800001.0
2006-03-16 20:08:00,116.992,117.011,116.992,117.011,1014099998.0
2006-03-16 20:09:00,117.007,117.008,116.991,117.001,1086700002.0
2006-03-16 20:10:00,117.002,117.002,116.963,116.963,1081099990.0
2006-03-16 20:11:00,116.958,116.958,116.918,116.919,1730100010.0
2006-03-16 20:13:00,116.91,116.919,116.907,116.912,963000002.0
2006-03-16 20:14:00,116.915,116.931,116.897,116.931,692099994.0
2006-03-16 20:15:00,116.929,116.963,116.922,116.944,1203200010.0
2006-03-16 20:16:00,116.943,116.944,116.92,116.927,1068300005.0
2006-03-16 20:17:00,116.923,116.923,116.905,116.905,817500003.0
2006-03-16 20:18:00,116.908,116.909,116.899,116.904,187999999.0
2006-03-16 20:19:00,116.904,116.904,116.894,116.903,828200012.0
2006-03-16 20:20:00,116.9,116.912,116.9,116.91,833000009.0
2006-03-16 20:21:00,116.912,116.912,116.891,116.891,1157999999.0
2006-03-16 20:22:00,116.891,116.904,116.891,116.898,1417500009.0
2006-03-16 20:23:00,116.898,116.905,116.895,116.905,1240600005.0
2006-03-16 20:24:00,116.9,116.9,116.872,116.873,820100009.0
2006-03-16 20:25:00,116.88,116.901,116.88,116.889,1057000008.0
2006-03-16 20:26:00,116.888,116.892,116.878,116.88,859899998.0
2006-03-16 20:27:00,116.877,116.884,116.875,116.884,1313300013.0
2006-03-16 20:28:00,116.81,116.82,116.79,116.8,2070700002.0
2006-03-16 20:29:00,116.79,116.8,116.79,116.8,2070700002.0
2006-03-16 20:30:00,116.81,116.84,116.81,116.83,2070700002.0
2006-03-16 20:31:00,116.883,116.885,116.873,116.882,2070700002.0
2006-03-16 20:33:00,116.878,116.893,116.877,116.877,736600001.0
2006-03-16 20:34:00,116.877,116.883,116.874,116.883,503000001.0
2006-03-16 20:35:00,116.886,116.893,116.885,116.893,839700001.0
2006-03-16 20:36:00,116.895,116.902,116.895,116.902,552999988.0
2006-03-16 20:37:00,116.901,116.901,116.889,116.895,440900000.0
2006-03-16 20:38:00,116.896,116.903,116.89,116.903,1186099995.0
2006-03-16 20:39:00,116.905,116.912,116.895,116.912,1117099998.0
2006-03-16 20:40:00,116.81,116.81,116.81,116.81,1065400016.0
2006-03-16 20:41:00,116.932,116.943,116.926,116.943,1065400016.0
2006-03-16 20:42:00,116.945,116.985,116.945,116.985,1217800007.0
2006-03-16 20:43:00,116.989,117.001,116.981,116.985,1543000004.0
2006-03-16 20:44:00,116.984,116.984,116.971,116.977,1963699997.0
2006-03-16 20:45:00,116.973,116.973,116.96,116.96,1516500023.0
2006-03-16 20:46:00,116.969,116.986,116.967,116.984,1466299998.0
2006-03-16 20:47:00,116.98,116.98,116.959,116.959,1951699992.0
2006-03-16 20:48:00,116.954,116.954,116.944,116.947,1010000001.0
2006-03-16 20:49:00,116.94,116.948,116.938,116.94,1285500010.0
2006-03-16 20:50:00,116.936,116.939,116.919,116.921,1536399992.0
2006-03-16 20:51:00,116.92,116.933,116.92,116.925,838600001.0
2006-03-16 20:52:00,116.925,116.925,116.923,116.925,206200000.0
2006-03-16 20:53:00,116.923,116.931,116.91,116.931,1019199995.0
2006-03-16 20:54:00,116.936,116.945,116.932,116.945,774799997.0
2006-03-16 20:55:00,116.947,116.947,116.938,116.94,1841799985.0
2006-03-16 20:56:00,116.945,116.945,116.938,116.945,663699997.0
2006-03-16 20:57:00,116.94,116.942,116.925,116.927,1343799996.0
2006-03-16 20:58:00,116.78,116.8,116.78,116.8,1152999991.0
2006-03-16 20:59:00,116.79,116.81,116.79,116.79,1152999991.0
2006-03-16 21:00:00,116.8,116.81,116.79,116.81,1152999991.0
2006-03-16 21:01:00,116.915,116.915,116.91,116.91,1152999991.0
2006-03-16 21:02:00,116.903,116.903,116.86,116.86,612899994.0
2006-03-16 21:03:00,116.855,116.856,116.838,116.841,1329999997.0
2006-03-16 21:04:00,116.838,116.848,116.838,116.848,406600001.0
2006-03-16 21:05:00,116.848,116.851,116.843,116.851,777799991.0
2006-03-16 21:06:00,116.853,116.853,116.84,116.84,1005199999.0
2006-03-16 21:07:00,116.844,116.862,116.844,116.862,1273199994.0
2006-03-16 21:08:00,116.864,116.891,116.845,116.891,779699994.0
2006-03-16 21:09:00,116.888,116.888,116.869,116.869,298900000.0
2006-03-16 21:10:00,116.867,116.867,116.86,116.865,682600003.0
2006-03-16 21:11:00,116.87,116.874,116.863,116.863,221799999.0
2006-03-16 21:12:00,116.858,116.871,116.858,116.868,448099996.0
2006-03-16 21:13:00,116.86,116.87,116.86,116.865,639300003.0
2006-03-16 21:14:00,116.874,116.874,116.86,116.868,1836599996.0
2006-03-16 21:15:00,116.87,116.88,116.868,116.87,1546300000.0
2006-03-16 21:16:00,116.865,116.88,116.865,116.877,1115100010.0
2006-03-16 21:17:00,116.878,116.883,116.866,116.868,1708499999.0
2006-03-16 21:18:00,116.87,116.875,116.867,116.868,1194100002.0
2006-03-16 21:19:00,116.871,116.881,116.87,116.878,1407300009.0
2006-03-16 21:20:00,116.88,116.886,116.87,116.876,1335800017.0
2006-03-16 21:21:00,116.877,116.883,116.872,116.872,1216700010.0
2006-03-16 21:22:00,116.872,116.876,116.861,116.865,1706100005.0
2006-03-16 21:23:00,116.863,116.874,116.862,116.874,963200001.0
2006-03-16 21:24:00,116.873,116.873,116.861,116.865,1780599981.0
2006-03-16 21:25:00,116.862,116.867,116.852,116.852,1604300007.0
2006-03-16 21:26:00,116.848,116.848,116.828,116.839,1041300004.0
2006-03-16 21:27:00,116.835,116.836,116.819,116.819,547999998.0
2006-03-16 21:28:00,116.809,116.81,116.789,116.792,170600002.0
2006-03-16 21:29:00,116.797,116.799,116.788,116.792,943899999.0
2006-03-16 21:30:00,116.798,116.834,116.798,116.828,807900005.0
2006-03-16 21:31:00,116.827,116.831,116.827,116.827,104100000.0
2006-03-16 21:32:00,116.827,116.833,116.827,116.833,704400003.0
2006-03-16 21:33:00,116.827,116.827,116.802,116.807,454999998.0
2006-03-16 21:34:00,116.801,116.801,116.786,116.786,483399995.0
2006-03-16 21:35:00,116.783,116.783,116.772,116.775,498499999.0
2006-03-16 21:36:00,116.776,116.786,116.775,116.782,358400003.0
2006-03-16 21:37:00,116.785,116.79,116.783,116.785,461399996.0
2006-03-16 21:38:00,116.787,116.787,116.782,116.786,129300000.0
2006-03-16 21:39:00,116.79,116.803,116.79,116.803,542499995.0
2006-03-16 21:40:00,116.807,116.813,116.802,116.802,629500002.0
2006-03-16 21:41:00,116.798,116.798,116.792,116.792,567499999.0
2006-03-16 21:42:00,116.79,116.798,116.782,116.794,1117700010.0
2006-03-16 21:43:00,116.794,116.803,116.788,116.799,334600006.0
2006-03-16 21:44:00,116.81,116.817,116.806,116.808,1628500010.0
2006-03-16 21:45:00,116.808,116.821,116.808,116.821,717900006.0
2006-03-16 21:46:00,116.82,116.827,116.815,116.817,977700005.0
2006-03-16 21:47:00,116.81,116.815,116.805,116.81,738399994.0
2006-03-16 21:48:00,116.809,116.822,116.799,116.803,776499999.0
2006-03-16 21:49:00,116.805,116.815,116.801,116.815,493299998.0
2006-03-16 21:50:00,116.813,116.82,116.808,116.815,276800002.0
2006-03-16 21:51:00,116.812,116.812,116.799,116.803,354099996.0
2006-03-16 21:52:00,116.796,116.796,116.787,116.794,318099995.0
2006-03-16 21:53:00,116.797,116.802,116.795,116.797,488200003.0
2006-03-16 21:54:00,116.793,116.812,116.788,116.812,712500008.0
2006-03-16 21:55:00,116.813,116.815,116.812,116.812,283799998.0
2006-03-16 21:56:00,116.812,116.812,116.788,116.788,596500007.0
2006-03-16 21:57:00,116.788,116.788,116.783,116.783,345700001.0
2006-03-16 21:58:00,116.786,116.8,116.786,116.797,113999999.0
2006-03-16 21:59:00,116.799,116.808,116.797,116.808,483199996.0
2006-03-16 22:00:00,116.81,116.815,116.807,116.81,1284900006.0
2006-03-16 22:01:00,116.815,116.825,116.811,116.818,1190400006.0
2006-03-16 22:02:00,116.81,116.815,116.805,116.81,920200005.0
2006-03-16 22:03:00,116.81,116.815,116.81,116.81,450199998.0
2006-03-16 22:04:00,116.808,116.81,116.79,116.793,809000002.0
2006-03-16 22:05:00,116.793,116.795,116.79,116.792,108600001.0
2006-03-16 22:06:00,116.792,116.795,116.792,116.795,163799997.0
2006-03-16 22:07:00,116.795,116.798,116.793,116.797,332399999.0
2006-03-16 22:08:00,116.794,116.809,116.787,116.787,331399998.0
2006-03-16 22:09:00,116.795,116.795,116.79,116.79,196700004.0
2006-03-16 22:10:00,116.797,116.798,116.793,116.795,234199997.0
2006-03-16 22:11:00,116.791,116.801,116.788,116.797,554400009.0
2006-03-16 22:12:00,116.797,116.8,116.794,116.8,267400001.0
2006-03-16 22:13:00,116.8,116.804,116.796,116.796,540199999.0
2006-03-16 22:14:00,116.795,116.83,116.795,116.822,441800007.0
2006-03-16 22:15:00,116.83,116.83,116.826,116.828,229700005.0
2006-03-16 22:16:00,116.823,116.823,116.81,116.813,961099999.0
2006-03-16 22:17:00,116.822,116.828,116.811,116.811,388899994.0
2006-03-16 22:18:00,116.806,116.809,116.797,116.809,372300010.0
2006-03-16 22:19:00,116.807,116.81,116.791,116.795,244199998.0
2006-03-16 22:20:00,116.794,116.794,116.784,116.784,163499997.0
2006-03-16 22:21:00,116.786,116.787,116.778,116.78,195900000.0
2006-03-16 22:22:00,116.773,116.773,116.768,116.773,153299997.0
2006-03-16 22:23:00,116.771,116.771,116.76,116.76,111700003.0
2006-03-16 22:24:00,116.768,116.777,116.765,116.768,316500008.0
2006-03-16 22:25:00,116.773,116.773,116.765,116.773,227999999.0
2006-03-16 22:26:00,116.769,116.773,116.762,116.77,335600002.0
2006-03-16 22:27:00,116.777,116.783,116.77,116.783,1067400005.0
2006-03-16 22:28:00,116.783,116.783,116.768,116.777,362699996.0
2006-03-16 22:29:00,116.773,116.78,116.773,116.773,263199995.0
2006-03-16 22:30:00,116.781,116.786,116.78,116.78,341099999.0
2006-03-16 22:31:00,116.783,116.787,116.783,116.787,248700000.0
2006-03-16 22:32:00,116.793,116.798,116.791,116.791,404500001.0
2006-03-16 22:33:00,116.795,116.795,116.787,116.79,647999994.0
2006-03-16 22:34:00,116.785,116.795,116.782,116.785,874900004.0
2006-03-16 22:35:00,116.792,116.8,116.792,116.793,270099995.0
2006-03-16 22:36:00,116.79,116.8,116.786,116.79,644599991.0
2006-03-16 22:37:00,116.793,116.817,116.793,116.817,97499998.0
2006-03-16 22:38:00,116.829,116.833,116.828,116.829,422000005.0
2006-03-16 22:39:00,116.83,116.843,116.83,116.832,386000005.0
2006-03-16 22:40:00,116.832,116.841,116.831,116.832,634399998.0
2006-03-16 22:41:00,116.842,116.857,116.842,116.854,217299997.0
2006-03-16 22:42:00,116.853,116.859,116.844,116.844,123900002.0
2006-03-16 22:43:00,116.84,116.85,116.838,116.839,372500003.0
2006-03-16 22:44:00,116.842,116.853,116.842,116.843,240200005.0
2006-03-16 22:45:00,116.848,116.854,116.843,116.848,492300003.0
2006-03-16 22:46:00,116.844,116.844,116.825,116.825,367199995.0
2006-03-16 22:47:00,116.833,116.837,116.818,116.818,288700003.0
2006-03-16 22:48:00,116.82,116.825,116.81,116.81,427899991.0
2006-03-16 22:49:00,116.821,116.828,116.819,116.828,390500001.0
2006-03-16 22:50:00,116.825,116.83,116.82,116.82,381699998.0
2006-03-16 22:51:00,116.83,116.835,116.825,116.825,326600004.0
2006-03-16 22:52:00,116.822,116.836,116.814,116.814,297000000.0
2006-03-16 22:53:00,116.822,116.831,116.812,116.815,376400005.0
2006-03-16 22:54:00,116.82,116.827,116.816,116.822,175399995.0
2006-03-16 22:55:00,116.821,116.821,116.798,116.8,542799997.0
2006-03-16 22:56:00,116.803,116.817,116.803,116.812,394500006.0
2006-03-16 22:57:00,116.816,116.829,116.808,116.808,405499997.0
2006-03-16 22:58:00,116.807,116.822,116.799,116.809,262099999.0
2006-03-16 22:59:00,116.791,116.802,116.786,116.795,311300005.0
2006-03-16 23:00:00,116.795,116.818,116.795,116.81,335200001.0
2006-03-16 23:01:00,116.812,116.812,116.8,116.8,183599999.0
2006-03-16 23:02:00,116.805,116.805,116.8,116.8,156900000.0
2006-03-16 23:03:00,116.8,116.805,116.798,116.798,225300006.0
2006-03-16 23:04:00,116.806,116.813,116.802,116.802,161199998.0
2006-03-16 23:05:00,116.806,116.806,116.798,116.798,141900001.0
2006-03-16 23:06:00,116.809,116.812,116.804,116.804,82899998.0
2006-03-16 23:07:00,116.805,116.817,116.805,116.81,202099997.0
2006-03-16 23:08:00,116.811,116.822,116.811,116.813,362499994.0
2006-03-16 23:09:00,116.819,116.822,116.812,116.812,120399999.0
2006-03-16 23:10:00,116.813,116.82,116.813,116.818,365300002.0
2006-03-16 23:11:00,116.823,116.827,116.819,116.823,172300003.0
2006-03-16 23:12:00,116.824,116.829,116.823,116.828,490400004.0
2006-03-16 23:13:00,116.819,116.819,116.81,116.81,135500002.0
2006-03-16 23:14:00,116.808,116.821,116.808,116.818,123299996.0
2006-03-16 23:15:00,116.818,116.827,116.814,116.817,364000006.0
2006-03-16 23:16:00,116.805,116.811,116.803,116.806,179599997.0
2006-03-16 23:17:00,116.811,116.818,116.805,116.805,219699998.0
2006-03-16 23:18:00,116.81,116.817,116.807,116.81,286600001.0
2006-03-16 23:19:00,116.812,116.828,116.803,116.803,168599997.0
2006-03-16 23:20:00,116.805,116.817,116.805,116.813,268000001.0
2006-03-16 23:21:00,116.812,116.812,116.805,116.805,278199998.0
2006-03-16 23:22:00,116.804,116.82,116.804,116.812,307099997.0
2006-03-16 23:23:00,116.815,116.817,116.81,116.81,133999997.0
2006-03-16 23:24:00,116.805,116.81,116.805,116.81,154799999.0
2006-03-16 23:25:00,116.815,116.815,116.807,116.815,338699997.0
2006-03-16 23:26:00,116.808,116.822,116.804,116.822,371099999.0
2006-03-16 23:27:00,116.819,116.819,116.805,116.807,171800002.0
2006-03-16 23:28:00,116.803,116.817,116.803,116.817,226599997.0
2006-03-16 23:29:00,116.82,116.82,116.803,116.803,190399998.0
2006-03-16 23:30:00,116.805,116.808,116.796,116.799,225899999.0
2006-03-16 23:31:00,116.793,116.793,116.778,116.778,139500001.0
2006-03-16 23:32:00,116.768,116.783,116.768,116.783,143300002.0
2006-03-16 23:33:00,116.787,116.79,116.78,116.789,227899996.0
2006-03-16 23:34:00,116.792,116.792,116.773,116.781,232999996.0
2006-03-16 23:35:00,116.782,116.782,116.767,116.767,243699996.0
2006-03-16 23:36:00,116.77,116.775,116.765,116.772,339299995.0
2006-03-16 23:37:00,116.77,116.775,116.768,116.775,19200000.0
2006-03-16 23:38:00,116.77,116.776,116.765,116.77,298399995.0
2006-03-16 23:39:00,116.77,116.778,116.767,116.778,220300001.0
2006-03-16 23:40:00,116.775,116.782,116.77,116.77,345599995.0
2006-03-16 23:41:00,116.765,116.775,116.765,116.775,137200004.0
2006-03-16 23:42:00,116.77,116.775,116.767,116.775,95599997.0
2006-03-16 23:43:00,116.767,116.778,116.767,116.775,366099998.0
2006-03-16 23:44:00,116.769,116.775,116.769,116.774,168100001.0
2006-03-16 23:45:00,116.783,116.787,116.78,116.786,296800003.0
2006-03-16 23:46:00,116.787,116.792,116.782,116.788,234300000.0
2006-03-16 23:47:00,116.797,116.8,116.79,116.797,323100003.0
2006-03-16 23:48:00,116.795,116.8,116.788,116.8,253699993.0
2006-03-16 23:49:00,116.8,116.8,116.793,116.795,270300003.0
2006-03-16 23:50:00,116.795,116.807,116.795,116.801,183700005.0
2006-03-16 23:51:00,116.794,116.797,116.785,116.785,143499998.0
2006-03-16 23:52:00,116.792,116.792,116.778,116.778,42900000.0
2006-03-16 23:53:00,116.785,116.785,116.777,116.785,354600003.0
2006-03-16 23:54:00,116.792,116.795,116.781,116.781,248300004.0
2006-03-16 23:55:00,116.783,116.797,116.783,116.795,152300000.0
2006-03-16 23:56:00,116.8,116.806,116.794,116.795,150100003.0
2006-03-16 23:57:00,116.797,116.808,116.795,116.795,175900001.0
2006-03-16 23:58:00,116.803,116.807,116.798,116.798,202000001.0
2006-03-16 23:59:00,116.802,116.802,116.79,116.79,265199996.0
2006-03-17 00:00:00,116.806,116.818,116.796,116.818,233799998.0
2006-03-17 00:01:00,116.818,116.821,116.804,116.808,198900000.0
2006-03-17 00:02:00,116.827,116.852,116.816,116.839,167300005.0
2006-03-17 00:03:00,116.83,116.855,116.826,116.842,186299998.0
2006-03-17 00:04:00,116.85,116.86,116.833,116.855,166500000.0
2006-03-17 00:05:00,116.872,116.877,116.846,116.862,228000003.0
2006-03-17 00:06:00,116.87,116.886,116.864,116.864,266299997.0
2006-03-17 00:07:00,116.865,116.887,116.865,116.886,93200000.0
2006-03-17 00:08:00,116.868,116.886,116.859,116.861,384600000.0
2006-03-17 00:09:00,116.852,116.87,116.85,116.865,202299997.0
2006-03-17 00:10:00,116.87,116.871,116.833,116.844,252900003.0
2006-03-17 00:11:00,116.864,116.868,116.837,116.855,193599998.0
2006-03-17 00:12:00,116.855,116.856,116.84,116.844,189500001.0
2006-03-17 00:13:00,116.841,116.858,116.838,116.858,251899999.0
2006-03-17 00:14:00,116.861,116.861,116.825,116.837,414999998.0
2006-03-17 00:15:00,116.839,116.86,116.838,116.86,78800001.0
2006-03-17 00:16:00,116.858,116.866,116.85,116.857,237699998.0
2006-03-17 00:17:00,116.854,116.879,116.841,116.879,260800002.0
2006-03-17 00:18:00,116.875,116.881,116.859,116.867,241600003.0
2006-03-17 00:19:00,116.863,116.904,116.855,116.879,412900005.0
2006-03-17 00:20:00,116.887,116.89,116.87,116.875,314800000.0
2006-03-17 00:21:00,116.877,116.888,116.861,116.866,202099997.0
2006-03-17 00:22:00,116.863,116.882,116.86,116.867,222500000.0
2006-03-17 00:23:00,116.862,116.883,116.86,116.873,247000003.0
2006-03-17 00:24:00,116.871,116.88,116.848,116.85,277599999.0
2006-03-17 00:25:00,116.855,116.873,116.848,116.863,284200000.0
2006-03-17 00:26:00,116.868,116.868,116.818,116.841,314799993.0
2006-03-17 00:27:00,116.851,116.851,116.836,116.843,333700005.0
2006-03-17 00:28:00,116.849,116.853,116.846,116.853,118100000.0
2006-03-17 00:29:00,116.858,116.862,116.851,116.861,252400000.0
2006-03-17 00:30:00,116.866,116.867,116.851,116.854,335299998.0
2006-03-17 00:31:00,116.852,116.865,116.848,116.865,259800003.0
2006-03-17 00:32:00,116.877,116.883,116.871,116.871,322299999.0
2006-03-17 00:33:00,116.888,116.888,116.873,116.887,181400002.0
2006-03-17 00:34:00,116.889,116.898,116.888,116.897,274400002.0
2006-03-17 00:35:00,116.893,116.893,116.876,116.878,363000001.0
2006-03-17 00:36:00,116.87,116.874,116.861,116.867,217300000.0
2006-03-17 00:37:00,116.867,116.867,116.849,116.855,298100000.0
2006-03-17 00:38:00,116.859,116.859,116.849,116.849,245700001.0
2006-03-17 00:39:00,116.853,116.855,116.847,116.855,282399996.0
2006-03-17 00:40:00,116.858,116.858,116.85,116.852,120499999.0
2006-03-17 00:41:00,116.855,116.858,116.852,116.855,210100001.0
2006-03-17 00:42:00,116.855,116.855,116.845,116.852,301799999.0
2006-03-17 00:43:00,116.854,116.856,116.838,116.842,222699994.0
2006-03-17 00:44:00,116.834,116.836,116.828,116.828,270600002.0
2006-03-17 00:45:00,116.837,116.84,116.828,116.828,102299998.0
2006-03-17 00:46:00,116.837,116.839,116.833,116.838,134399999.0
2006-03-17 00:47:00,116.845,116.845,116.843,116.845,118800001.0
2006-03-17 00:48:00,116.849,116.867,116.848,116.867,293900001.0
2006-03-17 00:49:00,116.869,116.879,116.865,116.872,318199999.0
2006-03-17 00:50:00,116.87,116.87,116.854,116.859,186799999.0
2006-03-17 00:51:00,116.858,116.865,116.855,116.855,225300005.0
2006-03-17 00:52:00,116.858,116.868,116.858,116.858,349799995.0
2006-03-17 00:53:00,116.86,116.865,116.858,116.865,169600003.0
2006-03-17 00:54:00,116.868,116.868,116.86,116.86,55899999.0
2006-03-17 00:55:00,116.86,116.872,116.86,116.872,74000000.0
2006-03-17 00:56:00,116.87,116.875,116.868,116.868,205600005.0
2006-03-17 00:57:00,116.863,116.872,116.863,116.863,198800003.0
2006-03-17 00:58:00,116.865,116.865,116.865,116.865,30300000.0
2006-03-17 00:59:00,116.865,116.865,116.86,116.865,94000002.0
2006-03-17 01:00:00,116.858,116.863,116.858,116.862,16000000.0
2006-03-17 01:01:00,116.87,116.875,116.868,116.872,288800000.0
2006-03-17 01:02:00,116.871,116.879,116.867,116.877,343700000.0
2006-03-17 01:03:00,116.879,116.884,116.867,116.883,124199997.0
2006-03-17 01:04:00,116.88,116.88,116.864,116.877,149000003.0
2006-03-17 01:05:00,116.886,116.887,116.876,116.881,269300004.0
2006-03-17 01:06:00,116.884,116.884,116.872,116.877,256999997.0
2006-03-17 01:07:00,116.877,116.895,116.877,116.887,215700000.0
2006-03-17 01:08:00,116.884,116.895,116.884,116.895,33100000.0
2006-03-17 01:09:00,116.903,116.91,116.895,116.907,267999996.0
2006-03-17 01:10:00,116.915,116.918,116.91,116.91,516199994.0
2006-03-17 01:11:00,116.908,116.91,116.902,116.902,207599999.0
2006-03-17 01:12:00,116.891,116.897,116.889,116.897,32800000.0
2006-03-17 01:13:00,116.891,116.895,116.884,116.894,282900001.0
2006-03-17 01:14:00,116.895,116.897,116.895,116.897,66499999.0
2006-03-17 01:15:00,116.901,116.901,116.885,116.885,235500004.0
2006-03-17 01:16:00,116.896,116.927,116.896,116.927,258899998.0
2006-03-17 01:17:00,116.933,116.942,116.931,116.942,306000005.0
2006-03-17 01:18:00,116.946,116.948,116.936,116.939,225900001.0
2006-03-17 01:19:00,116.927,116.938,116.924,116.938,190799998.0
2006-03-17 01:20:00,116.937,116.937,116.922,116.925,235499995.0
2006-03-17 01:21:00,116.928,116.929,116.916,116.929,233000000.0
2006-03-17 01:22:00,116.932,116.939,116.925,116.927,341199996.0
2006-03-17 01:23:00,116.928,116.931,116.923,116.931,148399999.0
2006-03-17 01:24:00,116.935,116.935,116.935,116.935,28700001.0
2006-03-17 01:25:00,116.93,116.939,116.927,116.935,221799999.0
2006-03-17 01:26:00,116.937,116.942,116.933,116.934,266700000.0
2006-03-17 01:27:00,116.945,116.945,116.938,116.945,134400001.0
2006-03-17 01:28:00,116.943,116.958,116.943,116.953,208700001.0
2006-03-17 01:29:00,116.948,116.954,116.942,116.948,284499998.0
2006-03-17 01:30:00,116.936,116.946,116.936,116.946,57800000.0
2006-03-17 01:31:00,116.95,116.958,116.942,116.948,152600003.0
2006-03-17 01:32:00,116.943,116.949,116.94,116.946,382599999.0
2006-03-17 01:33:00,116.94,116.945,116.94,116.945,170799998.0
2006-03-17 01:34:00,116.943,116.955,116.94,116.95,308800001.0
2006-03-17 01:35:00,116.954,116.954,116.939,116.939,238199992.0
2006-03-17 01:36:00,116.931,116.931,116.919,116.92,59600000.0
2006-03-17 01:37:00,116.92,116.922,116.915,116.915,257600001.0
2006-03-17 01:38:00,116.921,116.923,116.908,116.917,101399998.0
2006-03-17 01:39:00,116.906,116.919,116.906,116.915,306500005.0
2006-03-17 01:40:00,116.923,116.923,116.915,116.915,121800002.0
2006-03-17 01:41:00,116.923,116.923,116.914,116.917,188300002.0
2006-03-17 01:42:00,116.913,116.915,116.91,116.915,116800000.0
2006-03-17 01:43:00,116.91,116.915,116.907,116.913,294300000.0
2006-03-17 01:44:00,116.91,116.915,116.907,116.915,161799994.0
2006-03-17 01:45:00,116.916,116.919,116.912,116.919,267200007.0
2006-03-17 01:46:00,116.92,116.925,116.917,116.925,131700004.0
2006-03-17 01:47:00,116.92,116.927,116.916,116.917,176899999.0
2006-03-17 01:48:00,116.921,116.921,116.913,116.914,218899997.0
2006-03-17 01:49:00,116.908,116.924,116.905,116.924,197500004.0
2006-03-17 01:50:00,116.917,116.917,116.903,116.903,339500003.0
2006-03-17 01:51:00,116.907,116.91,116.903,116.91,169400004.0
2006-03-17 01:52:00,116.915,116.918,116.907,116.907,188000001.0
2006-03-17 01:53:00,116.911,116.911,116.889,116.889,265399997.0
2006-03-17 01:54:00,116.882,116.882,116.864,116.874,229700006.0
2006-03-17 01:55:00,116.878,116.878,116.852,116.865,331999996.0
2006-03-17 01:56:00,116.859,116.859,116.853,116.855,251899999.0
2006-03-17 01:57:00,116.852,116.88,116.852,116.88,184900003.0
2006-03-17 01:58:00,116.882,116.886,116.875,116.881,416900002.0
2006-03-17 01:59:00,116.878,116.878,116.866,116.867,248499996.0
2006-03-17 02:00:00,116.868,116.874,116.862,116.874,177799998.0
2006-03-17 02:01:00,116.87,116.875,116.87,116.875,116400001.0
2006-03-17 02:02:00,116.869,116.872,116.862,116.872,308000004.0
2006-03-17 02:03:00,116.868,116.873,116.863,116.863,184999999.0
2006-03-17 02:04:00,116.862,116.871,116.857,116.857,173000003.0
2006-03-17 02:05:00,116.861,116.868,116.86,116.86,170499997.0
2006-03-17 02:06:00,116.862,116.862,116.854,116.858,226500001.0
2006-03-17 02:07:00,116.855,116.862,116.855,116.859,198400002.0
2006-03-17 02:08:00,116.852,116.852,116.833,116.833,279300002.0
2006-03-17 02:09:00,116.837,116.849,116.837,116.845,220099996.0
2006-03-17 02:10:00,116.84,116.851,116.836,116.85,294100006.0
2006-03-17 02:11:00,116.838,116.838,116.82,116.821,132499996.0
2006-03-17 02:12:00,116.83,116.848,116.83,116.845,270700000.0
2006-03-17 02:13:00,116.835,116.835,116.811,116.811,182799997.0
2006-03-17 02:14:00,116.813,116.821,116.812,116.812,155400003.0
2006-03-17 02:15:00,116.81,116.813,116.807,116.81,244800003.0
2006-03-17 02:16:00,116.816,116.817,116.808,116.817,225499997.0
2006-03-17 02:17:00,116.82,116.825,116.815,116.825,106299998.0
2006-03-17 02:18:00,116.818,116.82,116.813,116.815,124700001.0
2006-03-17 02:19:00,116.812,116.829,116.812,116.824,146099999.0
2006-03-17 02:20:00,116.825,116.841,116.825,116.84,240699998.0
2006-03-17 02:21:00,116.845,116.854,116.845,116.848,120700000.0
2006-03-17 02:22:00,116.845,116.863,116.845,116.863,103500002.0
2006-03-17 02:23:00,116.856,116.858,116.844,116.844,155899998.0
2006-03-17 02:24:00,116.845,116.845,116.83,116.83,149800002.0
2006-03-17 02:25:00,116.829,116.851,116.828,116.851,214999996.0
2006-03-17 02:26:00,116.853,116.853,116.845,116.848,267200001.0
2006-03-17 02:27:00,116.849,116.849,116.849,116.849,105700001.0
2006-03-17 02:28:00,116.843,116.851,116.842,116.842,155899998.0
2006-03-17 02:29:00,116.852,116.852,116.842,116.842,199699994.0
2006-03-17 02:30:00,116.849,116.849,116.831,116.833,296600003.0
2006-03-17 02:31:00,116.833,116.833,116.818,116.818,344300000.0
2006-03-17 02:32:00,116.818,116.829,116.818,116.825,199500003.0
2006-03-17 02:33:00,116.827,116.833,116.823,116.83,194800001.0
2006-03-17 02:34:00,116.833,116.842,116.825,116.842,330299997.0
2006-03-17 02:35:00,116.845,116.85,116.837,116.85,336000002.0
2006-03-17 02:36:00,116.852,116.853,116.846,116.847,217799999.0
2006-03-17 02:37:00,116.848,116.848,116.81,116.81,271299998.0
2006-03-17 02:38:00,116.793,116.793,116.768,116.793,330100000.0
2006-03-17 02:39:00,116.778,116.778,116.747,116.747,210300002.0
2006-03-17 02:40:00,116.75,116.752,116.743,116.749,219200001.0
2006-03-17 02:41:00,116.749,116.772,116.749,116.772,255399996.0
2006-03-17 02:42:00,116.761,116.765,116.689,116.689,292000004.0
2006-03-17 02:43:00,116.682,116.716,116.674,116.708,213500008.0
2006-03-17 02:44:00,116.722,116.731,116.709,116.712,333799995.0
2006-03-17 02:45:00,116.703,116.726,116.703,116.714,206400001.0
2006-03-17 02:46:00,116.723,116.741,116.723,116.741,91499999.0
2006-03-17 02:47:00,116.735,116.749,116.724,116.727,368200007.0
2006-03-17 02:48:00,116.722,116.74,116.718,116.737,260300002.0
2006-03-17 02:49:00,116.741,116.749,116.728,116.738,242299997.0
2006-03-17 02:50:00,116.712,116.712,116.647,116.655,259300001.0
2006-03-17 02:51:00,116.66,116.689,116.659,116.686,205199998.0
2006-03-17 02:52:00,116.689,116.689,116.657,116.657,179599996.0
2006-03-17 02:53:00,116.657,116.689,116.651,116.689,205300000.0
2006-03-17 02:54:00,116.681,116.681,116.625,116.625,126600002.0
2006-03-17 02:55:00,116.638,116.655,116.609,116.62,282199998.0
2006-03-17 02:56:00,116.611,116.628,116.61,116.61,217600006.0
2006-03-17 02:57:00,116.608,116.613,116.59,116.591,136599998.0
2006-03-17 02:58:00,116.596,116.596,116.569,116.577,284299998.0
2006-03-17 02:59:00,116.57,116.606,116.57,116.593,289100000.0
2006-03-17 03:00:00,116.59,116.597,116.59,116.597,98300000.0
2006-03-17 03:01:00,116.6,116.608,116.599,116.607,112900001.0
2006-03-17 03:02:00,116.609,116.622,116.609,116.62,222700000.0
2006-03-17 03:03:00,116.616,116.616,116.605,116.612,82999998.0
2006-03-17 03:04:00,116.611,116.634,116.611,116.634,285999996.0
2006-03-17 03:05:00,116.643,116.651,116.641,116.643,152400002.0
2006-03-17 03:06:00,116.665,116.685,116.665,116.684,198800002.0
2006-03-17 03:07:00,116.682,116.698,116.682,116.695,312899999.0
2006-03-17 03:08:00,116.689,116.689,116.659,116.659,249299997.0
2006-03-17 03:09:00,116.662,116.663,116.652,116.657,103400001.0
2006-03-17 03:10:00,116.658,116.66,116.649,116.652,133999998.0
2006-03-17 03:11:00,116.646,116.664,116.645,116.664,206900003.0
2006-03-17 03:12:00,116.668,116.67,116.644,116.651,207199998.0
2006-03-17 03:13:00,116.646,116.646,116.629,116.643,360699995.0
2006-03-17 03:14:00,116.647,116.648,116.632,116.634,411100006.0
2006-03-17 03:15:00,116.648,116.676,116.648,116.676,272800000.0
2006-03-17 03:16:00,116.673,116.681,116.673,116.677,174900002.0
2006-03-17 03:17:00,116.67,116.679,116.667,116.667,315900001.0
2006-03-17 03:18:00,116.676,116.689,116.665,116.689,233100000.0
2006-03-17 03:19:00,116.703,116.704,116.685,116.692,124700003.0
2006-03-17 03:20:00,116.693,116.698,116.68,116.694,288700005.0
2006-03-17 03:21:00,116.699,116.701,116.695,116.701,185400002.0
2006-03-17 03:22:00,116.701,116.701,116.688,116.695,128499999.0
2006-03-17 03:23:00,116.688,116.705,116.684,116.705,285799996.0
2006-03-17 03:24:00,116.717,116.722,116.7,116.714,255400002.0
2006-03-17 03:25:00,116.715,116.715,116.7,116.7,243399997.0
2006-03-17 03:26:00,116.719,116.735,116.712,116.735,141600001.0
2006-03-17 03:27:00,116.743,116.743,116.726,116.728,166899999.0
2006-03-17 03:28:00,116.723,116.723,116.713,116.716,154300000.0
2006-03-17 03:29:00,116.717,116.718,116.711,116.711,85200002.0
2006-03-17 03:30:00,116.705,116.719,116.7,116.7,388600000.0
2006-03-17 03:31:00,116.698,116.702,116.692,116.692,168700002.0
2006-03-17 03:32:00,116.692,116.701,116.691,116.691,57800000.0
2006-03-17 03:33:00,116.697,116.71,116.693,116.707,271500005.0
2006-03-17 03:34:00,116.72,116.737,116.72,116.73,330999991.0
2006-03-17 03:35:00,116.718,116.718,116.708,116.713,272699997.0
2006-03-17 03:36:00,116.708,116.712,116.696,116.698,230299999.0
2006-03-17 03:37:00,116.695,116.708,116.695,116.703,239699998.0
2006-03-17 03:38:00,116.706,116.707,116.698,116.698,219200005.0
2006-03-17 03:39:00,116.695,116.695,116.681,116.686,192800006.0
2006-03-17 03:40:00,116.687,116.698,116.68,116.682,259199993.0
2006-03-17 03:41:00,116.674,116.678,116.671,116.678,167400003.0
2006-03-17 03:42:00,116.682,116.689,116.677,116.689,121899999.0
2006-03-17 03:43:00,116.685,116.685,116.668,116.676,368500002.0
2006-03-17 03:44:00,116.691,116.722,116.691,116.72,379699997.0
2006-03-17 03:45:00,116.714,116.714,116.696,116.705,336299997.0
2006-03-17 03:46:00,116.702,116.711,116.702,116.709,282800000.0
2006-03-17 03:47:00,116.712,116.712,116.703,116.703,335199999.0
2006-03-17 03:48:00,116.707,116.71,116.704,116.705,170099999.0
2006-03-17 03:49:00,116.708,116.711,116.705,116.708,415400001.0
2006-03-17 03:50:00,116.717,116.72,116.705,116.707,125400000.0
2006-03-17 03:51:00,116.702,116.714,116.701,116.71,423599994.0
2006-03-17 03:52:00,116.711,116.711,116.695,116.695,321999998.0
2006-03-17 03:53:00,116.69,116.703,116.69,116.696,144500002.0
2006-03-17 03:54:00,116.698,116.707,116.696,116.701,225300000.0
2006-03-17 03:55:00,116.685,116.692,116.685,116.689,182500006.0
2006-03-17 03:56:00,116.69,116.702,116.685,116.698,338099997.0
2006-03-17 03:57:00,116.704,116.721,116.704,116.721,149100006.0
2006-03-17 03:58:00,116.72,116.737,116.72,116.735,155199999.0
2006-03-17 03:59:00,116.731,116.731,116.712,116.714,234000001.0
2006-03-17 04:00:00,116.73,116.738,116.725,116.73,206099998.0
2006-03-17 04:01:00,116.73,116.74,116.73,116.74,327900004.0
2006-03-17 04:02:00,116.733,116.733,116.732,116.732,40400001.0
2006-03-17 04:03:00,116.728,116.732,116.721,116.721,142699999.0
2006-03-17 04:04:00,116.726,116.733,116.72,116.733,211200003.0
2006-03-17 04:05:00,116.737,116.742,116.732,116.732,219600000.0
2006-03-17 04:06:00,116.734,116.734,116.721,116.726,503299987.0
2006-03-17 04:07:00,116.724,116.724,116.707,116.71,262000003.0
2006-03-17 04:08:00,116.71,116.715,116.704,116.715,174100004.0
2006-03-17 04:09:00,116.717,116.723,116.713,116.716,176999997.0
2006-03-17 04:10:00,116.722,116.728,116.719,116.728,236199998.0
2006-03-17 04:11:00,116.718,116.719,116.715,116.715,152800003.0
2006-03-17 04:12:00,116.717,116.718,116.7,116.702,197000002.0
2006-03-17 04:13:00,116.695,116.695,116.688,116.695,65300000.0
2006-03-17 04:14:00,116.694,116.694,116.684,116.693,260000004.0
2006-03-17 04:15:00,116.697,116.703,116.691,116.703,151499998.0
2006-03-17 04:16:00,116.697,116.716,116.695,116.716,180600001.0
2006-03-17 04:17:00,116.717,116.733,116.717,116.733,139599996.0
2006-03-17 04:18:00,116.729,116.738,116.727,116.738,188700002.0
2006-03-17 04:19:00,116.739,116.743,116.731,116.743,187500004.0
2006-03-17 04:20:00,116.743,116.743,116.732,116.732,132099996.0
2006-03-17 04:21:00,116.73,116.73,116.73,116.73,111200001.0
2006-03-17 04:22:00,116.734,116.734,116.722,116.722,235800000.0
2006-03-17 04:23:00,116.722,116.737,116.722,116.737,134800001.0
2006-03-17 04:24:00,116.733,116.74,116.731,116.74,304499992.0
2006-03-17 04:25:00,116.733,116.736,116.726,116.728,319700003.0
2006-03-17 04:26:00,116.719,116.737,116.719,116.734,266000000.0
2006-03-17 04:27:00,116.735,116.746,116.73,116.731,212399996.0
2006-03-17 04:28:00,116.736,116.743,116.736,116.738,245800000.0
2006-03-17 04:29:00,116.744,116.751,116.743,116.745,216400000.0
2006-03-17 04:30:00,116.747,116.778,116.747,116.771,148300002.0
2006-03-17 04:31:00,116.764,116.773,116.763,116.773,238700006.0
2006-03-17 04:32:00,116.772,116.777,116.767,116.773,260000003.0
2006-03-17 04:33:00,116.774,116.82,116.774,116.817,220000001.0
2006-03-17 04:34:00,116.807,116.812,116.798,116.798,205600000.0
2006-03-17 04:35:00,116.794,116.794,116.782,116.789,217300002.0
2006-03-17 04:36:00,116.775,116.787,116.77,116.787,134999999.0
2006-03-17 04:37:00,116.781,116.781,116.763,116.763,159199999.0
2006-03-17 04:38:00,116.768,116.78,116.767,116.78,191900000.0
2006-03-17 04:39:00,116.782,116.785,116.782,116.785,132500000.0
2006-03-17 04:40:00,116.791,116.791,116.784,116.784,47699998.0
2006-03-17 04:41:00,116.782,116.795,116.782,116.789,277400004.0
2006-03-17 04:42:00,116.797,116.812,116.795,116.803,332399996.0
2006-03-17 04:43:00,116.814,116.814,116.786,116.793,258500001.0
2006-03-17 04:44:00,116.791,116.797,116.786,116.797,133100001.0
2006-03-17 04:45:00,116.808,116.821,116.805,116.815,362200001.0
2006-03-17 04:46:00,116.818,116.823,116.818,116.819,360699991.0
2006-03-17 04:47:00,116.824,116.832,116.818,116.832,165599997.0
2006-03-17 04:48:00,116.835,116.835,116.828,116.835,148100001.0
2006-03-17 04:49:00,116.832,116.838,116.823,116.826,224000005.0
2006-03-17 04:50:00,116.82,116.834,116.819,116.819,172500001.0
2006-03-17 04:51:00,116.812,116.824,116.812,116.824,229799997.0
2006-03-17 04:52:00,116.82,116.829,116.814,116.815,315500005.0
2006-03-17 04:53:00,116.812,116.812,116.792,116.792,87799998.0
2006-03-17 04:54:00,116.803,116.803,116.792,116.797,220400001.0
2006-03-17 04:55:00,116.788,116.792,116.772,116.772,193800000.0
2006-03-17 04:56:00,116.773,116.789,116.773,116.787,194699998.0
2006-03-17 04:57:00,116.783,116.794,116.783,116.794,157299999.0
2006-03-17 04:58:00,116.792,116.794,116.782,116.787,194800003.0
2006-03-17 04:59:00,116.798,116.802,116.795,116.798,222800004.0
2006-03-17 05:00:00,116.799,116.804,116.794,116.803,156000002.0
2006-03-17 05:01:00,116.801,116.807,116.796,116.797,211200000.0
2006-03-17 05:02:00,116.785,116.808,116.785,116.808,108400002.0
2006-03-17 05:03:00,116.815,116.815,116.796,116.807,298300000.0
2006-03-17 05:04:00,116.813,116.813,116.801,116.812,144400002.0
2006-03-17 05:05:00,116.816,116.818,116.807,116.808,383400000.0
2006-03-17 05:06:00,116.808,116.823,116.801,116.814,291700000.0
2006-03-17 05:07:00,116.83,116.839,116.827,116.827,167300000.0
2006-03-17 05:08:00,116.827,116.83,116.818,116.827,144600004.0
2006-03-17 05:09:00,116.828,116.841,116.828,116.84,424500000.0
2006-03-17 05:10:00,116.838,116.838,116.822,116.825,173899995.0
2006-03-17 05:11:00,116.824,116.833,116.821,116.833,161500003.0
2006-03-17 05:12:00,116.83,116.833,116.824,116.827,57700000.0
2006-03-17 05:13:00,116.823,116.823,116.812,116.823,205100002.0
2006-03-17 05:14:00,116.823,116.823,116.817,116.817,112700002.0
2006-03-17 05:15:00,116.808,116.815,116.807,116.813,126900002.0
2006-03-17 05:16:00,116.818,116.824,116.814,116.817,359899996.0
2006-03-17 05:17:00,116.815,116.815,116.807,116.815,144399998.0
2006-03-17 05:18:00,116.818,116.821,116.818,116.819,83000002.0
2006-03-17 05:19:00,116.821,116.831,116.815,116.815,343400005.0
2006-03-17 05:20:00,116.823,116.823,116.811,116.817,102100000.0
2006-03-17 05:21:00,116.815,116.827,116.813,116.827,458799996.0
2006-03-17 05:22:00,116.825,116.831,116.822,116.827,207100000.0
2006-03-17 05:23:00,116.82,116.825,116.815,116.825,249400005.0
2006-03-17 05:24:00,116.828,116.828,116.822,116.823,276200000.0
2006-03-17 05:25:00,116.819,116.826,116.801,116.806,253400001.0
2006-03-17 05:26:00,116.787,116.807,116.787,116.807,155100002.0
2006-03-17 05:27:00,116.805,116.805,116.796,116.796,116199996.0
2006-03-17 05:28:00,116.79,116.797,116.785,116.788,158999996.0
2006-03-17 05:29:00,116.786,116.786,116.78,116.78,222500001.0
2006-03-17 05:30:00,116.773,116.773,116.762,116.767,163600002.0
2006-03-17 05:31:00,116.76,116.77,116.76,116.76,276699998.0
2006-03-17 05:32:00,116.76,116.77,116.759,116.765,293200003.0
2006-03-17 05:33:00,116.765,116.765,116.757,116.765,326899999.0
2006-03-17 05:34:00,116.757,116.762,116.748,116.748,313100002.0
2006-03-17 05:35:00,116.747,116.753,116.742,116.743,352699999.0
2006-03-17 05:36:00,116.749,116.749,116.74,116.743,135600001.0
2006-03-17 05:37:00,116.741,116.753,116.741,116.753,340200004.0
2006-03-17 05:38:00,116.752,116.752,116.736,116.752,180999995.0
2006-03-17 05:39:00,116.752,116.752,116.744,116.748,185399999.0
2006-03-17 05:40:00,116.746,116.749,116.737,116.749,275900006.0
2006-03-17 05:41:00,116.753,116.756,116.747,116.753,205600000.0
2006-03-17 05:42:00,116.754,116.772,116.754,116.762,150000000.0
2006-03-17 05:43:00,116.767,116.773,116.766,116.771,158400001.0
2006-03-17 05:44:00,116.764,116.768,116.759,116.765,132000003.0
2006-03-17 05:45:00,116.77,116.775,116.763,116.775,263999994.0
2006-03-17 05:46:00,116.776,116.776,116.764,116.766,208800004.0
2006-03-17 05:47:00,116.758,116.76,116.744,116.747,270200005.0
2006-03-17 05:48:00,116.746,116.753,116.746,116.753,84599999.0
2006-03-17 05:49:00,116.751,116.752,116.739,116.748,261100002.0
2006-03-17 05:50:00,116.757,116.764,116.757,116.764,120699999.0
2006-03-17 05:51:00,116.765,116.765,116.765,116.765,271199996.0
2006-03-17 05:52:00,116.762,116.762,116.757,116.758,167300000.0
2006-03-17 05:53:00,116.755,116.765,116.755,116.76,267600001.0
2006-03-17 05:54:00,116.757,116.759,116.744,116.749,337000001.0
2006-03-17 05:55:00,116.747,116.75,116.738,116.738,324200010.0
2006-03-17 05:56:00,116.73,116.73,116.714,116.718,214900005.0
2006-03-17 05:57:00,116.719,116.719,116.711,116.711,118500002.0
2006-03-17 05:58:00,116.713,116.713,116.701,116.703,224000001.0
2006-03-17 05:59:00,116.713,116.726,116.713,116.724,39700000.0
2006-03-17 06:00:00,116.72,116.728,116.718,116.725,380000006.0
2006-03-17 06:01:00,116.723,116.723,116.723,116.723,9600000.0
2006-03-17 06:02:00,116.723,116.723,116.697,116.699,327400003.0
2006-03-17 06:03:00,116.682,116.701,116.682,116.701,118200001.0
2006-03-17 06:04:00,116.698,116.708,116.698,116.707,184300003.0
2006-03-17 06:05:00,116.71,116.71,116.695,116.702,162400002.0
2006-03-17 06:06:00,116.709,116.718,116.702,116.71,214500000.0
2006-03-17 06:07:00,116.702,116.702,116.691,116.695,129700002.0
2006-03-17 06:08:00,116.705,116.71,116.699,116.71,173799998.0
2006-03-17 06:09:00,116.71,116.71,116.71,116.71,181000004.0
2006-03-17 06:10:00,116.708,116.708,116.7,116.7,103500003.0
2006-03-17 06:11:00,116.695,116.71,116.695,116.71,279800000.0
2006-03-17 06:12:00,116.707,116.738,116.707,116.736,213500001.0
2006-03-17 06:13:00,116.73,116.74,116.724,116.733,43500000.0
2006-03-17 06:14:00,116.728,116.728,116.719,116.721,117400000.0
2006-03-17 06:15:00,116.717,116.732,116.715,116.727,420900007.0
2006-03-17 06:16:00,116.726,116.726,116.718,116.723,277399998.0
2006-03-17 06:17:00,116.725,116.725,116.725,116.725,84400001.0
2006-03-17 06:18:00,116.721,116.726,116.721,116.726,179000000.0
2006-03-17 06:19:00,116.733,116.733,116.724,116.724,82300001.0
2006-03-17 06:20:00,116.716,116.723,116.716,116.718,223900004.0
2006-03-17 06:21:00,116.715,116.72,116.704,116.707,142999998.0
2006-03-17 06:22:00,116.701,116.706,116.675,116.679,326000005.0
2006-03-17 06:23:00,116.683,116.684,116.675,116.683,238199997.0
2006-03-17 06:24:00,116.681,116.693,116.681,116.693,246400002.0
2006-03-17 06:25:00,116.695,116.695,116.688,116.69,375600003.0
2006-03-17 06:26:00,116.688,116.703,116.688,116.692,159800004.0
2006-03-17 06:27:00,116.693,116.693,116.669,116.677,159399999.0
2006-03-17 06:28:00,116.67,116.678,116.67,116.674,83099999.0
2006-03-17 06:29:00,116.672,116.68,116.672,116.675,311700008.0
2006-03-17 06:30:00,116.67,116.674,116.662,116.665,190500001.0
2006-03-17 06:31:00,116.657,116.669,116.657,116.658,123800002.0
2006-03-17 06:32:00,116.667,116.675,116.665,116.674,191600000.0
2006-03-17 06:33:00,116.669,116.669,116.659,116.665,89100001.0
2006-03-17 06:34:00,116.665,116.67,116.66,116.665,306400004.0
2006-03-17 06:35:00,116.67,116.672,116.662,116.665,248300004.0
2006-03-17 06:36:00,116.658,116.658,116.643,116.643,112099996.0
2006-03-17 06:37:00,116.637,116.643,116.637,116.643,130899998.0
2006-03-17 06:38:00,116.642,116.642,116.627,116.637,204099998.0
2006-03-17 06:39:00,116.645,116.645,116.637,116.639,300799997.0
2006-03-17 06:40:00,116.645,116.645,116.638,116.645,189700001.0
2006-03-17 06:41:00,116.646,116.648,116.641,116.641,231800001.0
2006-03-17 06:42:00,116.641,116.647,116.64,116.646,205099998.0
2006-03-17 06:43:00,116.647,116.653,116.645,116.652,157199995.0
2006-03-17 06:44:00,116.658,116.658,116.651,116.652,165199997.0
2006-03-17 06:45:00,116.648,116.672,116.648,116.667,220699999.0
2006-03-17 06:46:00,116.678,116.683,116.672,116.672,195000002.0
2006-03-17 06:47:00,116.659,116.669,116.659,116.664,161999998.0
2006-03-17 06:48:00,116.661,116.661,116.654,116.654,56200000.0
2006-03-17 06:49:00,116.659,116.671,116.659,116.67,316700010.0
2006-03-17 06:50:00,116.672,116.672,116.663,116.67,320900003.0
2006-03-17 06:51:00,116.675,116.689,116.674,116.684,284800004.0
2006-03-17 06:52:00,116.693,116.693,116.678,116.685,378200002.0
2006-03-17 06:53:00,116.682,116.693,116.681,116.692,169100000.0
2006-03-17 06:54:00,116.693,116.701,116.69,116.69,300699998.0
2006-03-17 06:55:00,116.703,116.703,116.677,116.679,294400006.0
2006-03-17 06:56:00,116.674,116.679,116.666,116.677,196499998.0
2006-03-17 06:57:00,116.682,116.682,116.671,116.679,110199999.0
2006-03-17 06:58:00,116.677,116.678,116.673,116.678,173800001.0
2006-03-17 06:59:00,116.684,116.684,116.673,116.676,177399998.0
2006-03-17 07:00:00,116.672,116.681,116.672,116.681,91599998.0
2006-03-17 07:01:00,116.68,116.685,116.677,116.68,194500001.0
2006-03-17 07:02:00,116.67,116.67,116.66,116.66,12900000.0
2006-03-17 07:03:00,116.649,116.657,116.645,116.645,413300001.0
2006-03-17 07:04:00,116.652,116.655,116.65,116.65,287399998.0
2006-03-17 07:05:00,116.647,116.648,116.636,116.645,434799999.0
2006-03-17 07:06:00,116.632,116.648,116.632,116.645,258000004.0
2006-03-17 07:07:00,116.655,116.655,116.641,116.646,357500009.0
2006-03-17 07:08:00,116.635,116.65,116.635,116.65,319500004.0
2006-03-17 07:09:00,116.651,116.651,116.63,116.638,303899995.0
2006-03-17 07:10:00,116.637,116.645,116.637,116.638,225199996.0
2006-03-17 07:11:00,116.641,116.641,116.628,116.637,184099996.0
2006-03-17 07:12:00,116.642,116.642,116.634,116.641,146100002.0
2006-03-17 07:13:00,116.645,116.663,116.644,116.663,242900000.0
2006-03-17 07:14:00,116.665,116.665,116.662,116.662,83899998.0
2006-03-17 07:15:00,116.665,116.665,116.657,116.665,217699997.0
2006-03-17 07:16:00,116.654,116.662,116.654,116.655,252099996.0
2006-03-17 07:17:00,116.661,116.663,116.659,116.662,174500003.0
2006-03-17 07:18:00,116.657,116.662,116.649,116.662,250400002.0
2006-03-17 07:19:00,116.659,116.662,116.654,116.657,79500001.0
2006-03-17 07:20:00,116.655,116.655,116.652,116.655,352599997.0
2006-03-17 07:21:00,116.655,116.663,116.65,116.663,205200003.0
2006-03-17 07:22:00,116.66,116.665,116.657,116.665,77200000.0
2006-03-17 07:23:00,116.659,116.665,116.659,116.66,123000000.0
2006-03-17 07:24:00,116.659,116.674,116.659,116.665,336099998.0
2006-03-17 07:25:00,116.663,116.681,116.663,116.681,325599999.0
2006-03-17 07:26:00,116.678,116.682,116.672,116.678,185799999.0
2006-03-17 07:27:00,116.68,116.684,116.673,116.676,155599997.0
2006-03-17 07:28:00,116.683,116.683,116.672,116.676,184200004.0
2006-03-17 07:29:00,116.679,116.68,116.669,116.68,251600001.0
2006-03-17 07:30:00,116.677,116.684,116.677,116.677,381200005.0
2006-03-17 07:31:00,116.685,116.685,116.675,116.685,248900000.0
2006-03-17 07:32:00,116.68,116.691,116.68,116.689,333800004.0
2006-03-17 07:33:00,116.69,116.69,116.668,116.68,323500002.0
2006-03-17 07:34:00,116.679,116.69,116.679,116.69,263899998.0
2006-03-17 07:35:00,116.683,116.693,116.682,116.682,157200004.0
2006-03-17 07:36:00,116.688,116.691,116.673,116.678,213700000.0
2006-03-17 07:37:00,116.671,116.687,116.67,116.687,156700001.0
2006-03-17 07:38:00,116.684,116.734,116.684,116.727,189499997.0
2006-03-17 07:39:00,116.72,116.72,116.702,116.707,374300002.0
2006-03-17 07:40:00,116.702,116.702,116.688,116.688,218200001.0
2006-03-17 07:41:00,116.687,116.687,116.676,116.684,170900002.0
2006-03-17 07:42:00,116.683,116.683,116.668,116.674,179500001.0
2006-03-17 07:43:00,116.688,116.69,116.685,116.69,112300002.0
2006-03-17 07:44:00,116.682,116.69,116.678,116.69,332700001.0
2006-03-17 07:45:00,116.685,116.685,116.677,116.684,194199997.0
2006-03-17 07:46:00,116.687,116.692,116.683,116.684,166600002.0
2006-03-17 07:47:00,116.679,116.686,116.674,116.686,246100004.0
2006-03-17 07:48:00,116.693,116.705,116.692,116.695,279599997.0
2006-03-17 07:49:00,116.698,116.703,116.695,116.703,194300003.0
2006-03-17 07:50:00,116.701,116.708,116.701,116.705,246199993.0
2006-03-17 07:51:00,116.704,116.704,116.701,116.701,106000000.0
2006-03-17 07:52:00,116.69,116.702,116.687,116.702,305900006.0
2006-03-17 07:53:00,116.702,116.702,116.691,116.697,132500000.0
2006-03-17 07:54:00,116.701,116.711,116.697,116.71,227399998.0
2006-03-17 07:55:00,116.718,116.734,116.706,116.706,261800008.0
2006-03-17 07:56:00,116.704,116.711,116.698,116.708,319200005.0
2006-03-17 07:57:00,116.714,116.716,116.699,116.707,284700000.0
2006-03-17 07:58:00,116.703,116.713,116.7,116.713,225400000.0
2006-03-17 07:59:00,116.713,116.713,116.702,116.704,111200001.0
2006-03-17 08:00:00,116.704,116.706,116.704,116.706,26400000.0
2006-03-17 08:01:00,116.712,116.723,116.685,116.685,310299995.0
2006-03-17 08:02:00,116.682,116.682,116.671,116.677,139599997.0
2006-03-17 08:03:00,116.675,116.675,116.669,116.675,49500000.0
2006-03-17 08:04:00,116.677,116.683,116.672,116.679,106100001.0
2006-03-17 08:05:00,116.692,116.698,116.685,116.685,268200002.0
2006-03-17 08:06:00,116.688,116.704,116.688,116.688,247800004.0
2006-03-17 08:07:00,116.687,116.687,116.682,116.682,209799999.0
2006-03-17 08:08:00,116.681,116.681,116.657,116.657,115500000.0
2006-03-17 08:09:00,116.66,116.66,116.653,116.66,239800002.0
2006-03-17 08:10:00,116.646,116.649,116.632,116.648,232599999.0
2006-03-17 08:11:00,116.65,116.65,116.633,116.643,90300001.0
2006-03-17 08:12:00,116.636,116.636,116.621,116.635,393299998.0
2006-03-17 08:13:00,116.629,116.66,116.629,116.66,255400006.0
2006-03-17 08:14:00,116.657,116.657,116.644,116.644,90100000.0
2006-03-17 08:15:00,116.646,116.652,116.646,116.65,100100004.0
2006-03-17 08:16:00,116.655,116.668,116.655,116.668,253700002.0
2006-03-17 08:17:00,116.667,116.676,116.667,116.67,307199998.0
2006-03-17 08:18:00,116.677,116.682,116.674,116.68,193000003.0
2006-03-17 08:19:00,116.675,116.693,116.675,116.693,230100004.0
2006-03-17 08:20:00,116.69,116.69,116.685,116.69,299799999.0
2006-03-17 08:21:00,116.69,116.693,116.684,116.693,287299994.0
2006-03-17 08:22:00,116.695,116.695,116.682,116.683,240099999.0
2006-03-17 08:23:00,116.686,116.694,116.686,116.694,140599998.0
2006-03-17 08:24:00,116.702,116.711,116.694,116.708,269700003.0
2006-03-17 08:25:00,116.712,116.712,116.692,116.693,205700001.0
2006-03-17 08:26:00,116.69,116.695,116.69,116.69,247200003.0
2006-03-17 08:27:00,116.688,116.688,116.674,116.683,382899997.0
2006-03-17 08:28:00,116.678,116.687,116.677,116.687,181299997.0
2006-03-17 08:29:00,116.688,116.696,116.686,116.696,180599998.0
2006-03-17 08:30:00,116.696,116.698,116.691,116.691,145200001.0
2006-03-17 08:31:00,116.693,116.693,116.682,116.685,331899998.0
2006-03-17 08:32:00,116.694,116.698,116.693,116.695,169400002.0
2006-03-17 08:33:00,116.7,116.7,116.688,116.688,256700002.0
2006-03-17 08:34:00,116.695,116.695,116.682,116.682,151600000.0
2006-03-17 08:35:00,116.686,116.693,116.686,116.693,227799997.0
2006-03-17 08:36:00,116.69,116.695,116.69,116.69,179200001.0
2006-03-17 08:37:00,116.697,116.697,116.677,116.677,170499998.0
2006-03-17 08:38:00,116.667,116.671,116.664,116.671,234299999.0
2006-03-17 08:39:00,116.672,116.673,116.653,116.658,372600005.0
2006-03-17 08:40:00,116.654,116.654,116.647,116.647,351100000.0
2006-03-17 08:41:00,116.646,116.646,116.63,116.638,204800003.0
2006-03-17 08:42:00,116.648,116.655,116.635,116.651,358799997.0
2006-03-17 08:43:00,116.658,116.664,116.658,116.664,42900002.0
2006-03-17 08:44:00,116.672,116.682,116.67,116.681,195399997.0
2006-03-17 08:45:00,116.684,116.693,116.684,116.693,350399999.0
2006-03-17 08:46:00,116.695,116.699,116.693,116.698,144899996.0
2006-03-17 08:47:00,116.698,116.698,116.679,116.688,365100003.0
2006-03-17 08:48:00,116.686,116.702,116.686,116.702,167200000.0
2006-03-17 08:49:00,116.707,116.713,116.697,116.705,397800001.0
2006-03-17 08:50:00,116.705,116.713,116.698,116.708,289300004.0
2006-03-17 08:51:00,116.71,116.715,116.705,116.71,185100000.0
2006-03-17 08:52:00,116.712,116.712,116.7,116.709,117999998.0
2006-03-17 08:53:00,116.706,116.718,116.706,116.708,334599998.0
2006-03-17 08:54:00,116.71,116.71,116.696,116.71,308899998.0
2006-03-17 08:55:00,116.701,116.705,116.691,116.696,125399998.0
2006-03-17 08:56:00,116.704,116.704,116.69,116.69,135100001.0
2006-03-17 08:57:00,116.69,116.699,116.689,116.693,271200004.0
2006-03-17 08:58:00,116.695,116.705,116.686,116.693,131400000.0
2006-03-17 08:59:00,116.691,116.703,116.681,116.703,240300000.0
2006-03-17 09:00:00,116.715,116.728,116.707,116.715,401299994.0
2006-03-17 09:01:00,116.722,116.729,116.716,116.723,212299998.0
2006-03-17 09:02:00,116.728,116.738,116.728,116.73,99000002.0
2006-03-17 09:03:00,116.738,116.74,116.737,116.737,237699996.0
2006-03-17 09:04:00,116.742,116.742,116.73,116.737,224599995.0
2006-03-17 09:05:00,116.742,116.743,116.735,116.743,144600001.0
2006-03-17 09:06:00,116.742,116.749,116.736,116.742,144600002.0
2006-03-17 09:07:00,116.747,116.753,116.743,116.743,143800002.0
2006-03-17 09:08:00,116.742,116.748,116.736,116.748,188699999.0
2006-03-17 09:09:00,116.747,116.75,116.729,116.731,266700001.0
2006-03-17 09:10:00,116.713,116.713,116.682,116.682,333900001.0
2006-03-17 09:11:00,116.683,116.691,116.683,116.691,96999999.0
2006-03-17 09:12:00,116.693,116.724,116.693,116.724,329699993.0
2006-03-17 09:13:00,116.731,116.755,116.731,116.743,154899998.0
2006-03-17 09:14:00,116.743,116.743,116.735,116.737,133300002.0
2006-03-17 09:15:00,116.735,116.739,116.726,116.728,243999997.0
2006-03-17 09:16:00,116.715,116.731,116.715,116.728,135999995.0
2006-03-17 09:17:00,116.715,116.715,116.688,116.694,233300000.0
2006-03-17 09:18:00,116.692,116.692,116.665,116.665,166200005.0
2006-03-17 09:19:00,116.665,116.669,116.662,116.662,279300000.0
2006-03-17 09:20:00,116.662,116.685,116.662,116.685,243900006.0
2006-03-17 09:21:00,116.692,116.692,116.671,116.671,192400001.0
2006-03-17 09:22:00,116.676,116.687,116.674,116.687,213299997.0
2006-03-17 09:23:00,116.681,116.681,116.665,116.668,348299999.0
2006-03-17 09:24:00,116.676,116.678,116.67,116.67,145300001.0
2006-03-17 09:25:00,116.673,116.678,116.668,116.67,299600001.0
2006-03-17 09:26:00,116.672,116.672,116.655,116.655,171600002.0
2006-03-17 09:27:00,116.656,116.657,116.643,116.643,269500002.0
2006-03-17 09:28:00,116.648,116.651,116.646,116.647,102900001.0
2006-03-17 09:29:00,116.636,116.64,116.623,116.623,158500000.0
2006-03-17 09:30:00,116.627,116.647,116.627,116.647,173199999.0
2006-03-17 09:31:00,116.652,116.67,116.645,116.67,102399998.0
2006-03-17 09:32:00,116.68,116.68,116.666,116.669,219400002.0
2006-03-17 09:33:00,116.661,116.671,116.658,116.658,267700002.0
2006-03-17 09:34:00,116.654,116.671,116.654,116.671,138799995.0
2006-03-17 09:35:00,116.67,116.67,116.657,116.663,252400006.0
2006-03-17 09:36:00,116.663,116.663,116.652,116.658,174100003.0
2006-03-17 09:37:00,116.661,116.661,116.644,116.654,318799999.0
2006-03-17 09:38:00,116.662,116.669,116.655,116.665,207700004.0
2006-03-17 09:39:00,116.665,116.671,116.655,116.671,185700001.0
2006-03-17 09:40:00,116.686,116.693,116.679,116.693,332600002.0
2006-03-17 09:41:00,116.693,116.7,116.68,116.68,93200000.0
2006-03-17 09:42:00,116.677,116.683,116.677,116.682,164699998.0
2006-03-17 09:43:00,116.685,116.685,116.646,116.646,267200000.0
2006-03-17 09:44:00,116.652,116.664,116.652,116.653,245800004.0
2006-03-17 09:45:00,116.655,116.67,116.649,116.67,133400002.0
2006-03-17 09:46:00,116.677,116.679,116.665,116.671,164700005.0
2006-03-17 09:47:00,116.672,116.673,116.663,116.667,297900003.0
2006-03-17 09:48:00,116.655,116.661,116.644,116.654,255899998.0
2006-03-17 09:49:00,116.645,116.657,116.645,116.648,241800003.0
2006-03-17 09:50:00,116.64,116.64,116.622,116.627,243099998.0
2006-03-17 09:51:00,116.621,116.64,116.621,116.64,100599998.0
2006-03-17 09:52:00,116.638,116.643,116.628,116.643,149900000.0
2006-03-17 09:53:00,116.641,116.649,116.638,116.641,326300003.0
2006-03-17 09:54:00,116.639,116.651,116.639,116.644,121100001.0
2006-03-17 09:55:00,116.659,116.667,116.657,116.657,96200000.0
2006-03-17 09:56:00,116.665,116.667,116.651,116.663,279400008.0
2006-03-17 09:57:00,116.659,116.667,116.659,116.667,154700003.0
2006-03-17 09:58:00,116.665,116.666,116.651,116.652,277399996.0
2006-03-17 09:59:00,116.646,116.657,116.646,116.657,145400000.0
2006-03-17 10:00:00,116.659,116.66,116.648,116.653,382600003.0
2006-03-17 10:01:00,116.65,116.65,116.642,116.647,58299999.0
2006-03-17 10:02:00,116.65,116.654,116.644,116.644,214099996.0
2006-03-17 10:03:00,116.652,116.663,116.645,116.659,213400003.0
2006-03-17 10:04:00,116.658,116.663,116.656,116.658,209400004.0
2006-03-17 10:05:00,116.672,116.687,116.672,116.678,198800006.0
2006-03-17 10:06:00,116.681,116.69,116.675,116.675,132100000.0
2006-03-17 10:07:00,116.664,116.668,116.651,116.652,235099998.0
2006-03-17 10:08:00,116.645,116.646,116.629,116.629,227800001.0
2006-03-17 10:09:00,116.633,116.633,116.613,116.613,188299999.0
2006-03-17 10:10:00,116.616,116.635,116.615,116.635,399000000.0
2006-03-17 10:11:00,116.645,116.645,116.634,116.642,195200002.0
2006-03-17 10:12:00,116.648,116.663,116.648,116.653,210399997.0
2006-03-17 10:13:00,116.652,116.663,116.652,116.657,206399997.0
2006-03-17 10:14:00,116.648,116.66,116.633,116.66,278500003.0
2006-03-17 10:15:00,116.666,116.672,116.655,116.655,337900002.0
2006-03-17 10:16:00,116.658,116.672,116.654,116.672,190500004.0
2006-03-17 10:17:00,116.676,116.721,116.676,116.721,274200002.0
2006-03-17 10:18:00,116.722,116.76,116.72,116.748,162199997.0
2006-03-17 10:19:00,116.751,116.786,116.751,116.775,199500003.0
2006-03-17 10:20:00,116.791,116.816,116.791,116.804,297000002.0
2006-03-17 10:21:00,116.803,116.803,116.793,116.793,182399996.0
2006-03-17 10:22:00,116.801,116.801,116.771,116.771,239999999.0
2006-03-17 10:23:00,116.76,116.772,116.748,116.772,101300000.0
2006-03-17 10:24:00,116.77,116.77,116.749,116.75,213399997.0
2006-03-17 10:25:00,116.749,116.753,116.742,116.753,286299996.0
2006-03-17 10:26:00,116.746,116.757,116.746,116.757,208700000.0
2006-03-17 10:27:00,116.757,116.769,116.752,116.752,227699999.0
2006-03-17 10:28:00,116.757,116.767,116.738,116.767,96100000.0
2006-03-17 10:29:00,116.769,116.778,116.769,116.772,262800006.0
2006-03-17 10:30:00,116.77,116.77,116.712,116.712,206000000.0
2006-03-17 10:31:00,116.722,116.727,116.713,116.727,175899996.0
2006-03-17 10:32:00,116.729,116.746,116.724,116.738,206800000.0
2006-03-17 10:33:00,116.721,116.721,116.698,116.705,142500002.0
2006-03-17 10:34:00,116.711,116.717,116.709,116.71,147600002.0
2006-03-17 10:35:00,116.718,116.731,116.718,116.729,166999996.0
2006-03-17 10:36:00,116.728,116.731,116.72,116.72,161800002.0
2006-03-17 10:37:00,116.72,116.72,116.709,116.718,252099991.0
2006-03-17 10:38:00,116.723,116.723,116.711,116.719,166400002.0
2006-03-17 10:39:00,116.72,116.72,116.705,116.714,101399997.0
2006-03-17 10:40:00,116.711,116.711,116.709,116.709,48000000.0
2006-03-17 10:41:00,116.707,116.709,116.706,116.707,127699998.0
2006-03-17 10:42:00,116.707,116.707,116.7,116.707,107200002.0
2006-03-17 10:43:00,116.706,116.727,116.706,116.725,255999997.0
2006-03-17 10:44:00,116.727,116.727,116.704,116.704,319899999.0
2006-03-17 10:45:00,116.71,116.713,116.71,116.713,6400000.0
2006-03-17 10:46:00,116.713,116.713,116.707,116.707,185700001.0
2006-03-17 10:47:00,116.715,116.72,116.703,116.703,288100001.0
2006-03-17 10:48:00,116.702,116.702,116.694,116.696,107899999.0
2006-03-17 10:49:00,116.692,116.7,116.691,116.695,203999999.0
2006-03-17 10:50:00,116.69,116.69,116.637,116.637,324299990.0
2006-03-17 10:51:00,116.626,116.626,116.597,116.597,283400006.0
2006-03-17 10:52:00,116.586,116.586,116.547,116.547,186100005.0
2006-03-17 10:53:00,116.55,116.559,116.514,116.515,297100002.0
2006-03-17 10:54:00,116.505,116.524,116.493,116.524,201699999.0
2006-03-17 10:55:00,116.538,116.582,116.538,116.573,368200003.0
2006-03-17 10:56:00,116.584,116.608,116.584,116.608,279700006.0
2006-03-17 10:57:00,116.621,116.637,116.617,116.617,352299995.0
2006-03-17 10:58:00,116.62,116.646,116.614,116.644,215400004.0
2006-03-17 10:59:00,116.648,116.648,116.585,116.585,219600002.0
2006-03-17 11:00:00,116.585,116.585,116.569,116.57,253499996.0
2006-03-17 11:01:00,116.579,116.604,116.572,116.572,361000007.0
2006-03-17 11:02:00,116.555,116.555,116.48,116.542,234400001.0
2006-03-17 11:03:00,116.562,116.57,116.532,116.532,114900001.0
2006-03-17 11:04:00,116.511,116.511,116.495,116.502,322600005.0
2006-03-17 11:05:00,116.503,116.513,116.48,116.48,450399998.0
2006-03-17 11:06:00,116.48,116.48,116.448,116.451,179400002.0
2006-03-17 11:07:00,116.444,116.472,116.442,116.467,389700004.0
2006-03-17 11:08:00,116.477,116.536,116.477,116.532,213200001.0
2006-03-17 11:09:00,116.524,116.524,116.511,116.514,193499996.0
2006-03-17 11:10:00,116.518,116.53,116.518,116.53,225700001.0
2006-03-17 11:11:00,116.532,116.532,116.517,116.519,203700000.0
2006-03-17 11:12:00,116.516,116.525,116.49,116.49,383199997.0
2006-03-17 11:13:00,116.463,116.463,116.426,116.444,114300002.0
2006-03-17 11:14:00,116.453,116.463,116.444,116.447,305400004.0
2006-03-17 11:15:00,116.433,116.457,116.427,116.456,315300000.0
2006-03-17 11:16:00,116.462,116.493,116.462,116.465,160199996.0
2006-03-17 11:17:00,116.458,116.465,116.449,116.465,239099995.0
2006-03-17 11:18:00,116.479,116.519,116.479,116.519,136500001.0
2006-03-17 11:19:00,116.515,116.518,116.495,116.495,341099998.0
2006-03-17 11:20:00,116.5,116.5,116.493,116.493,266300006.0
2006-03-17 11:21:00,116.497,116.521,116.497,116.501,126900000.0
2006-03-17 11:22:00,116.503,116.526,116.503,116.52,225200000.0
2006-03-17 11:23:00,116.522,116.522,116.51,116.51,122000003.0
2006-03-17 11:24:00,116.504,116.51,116.491,116.491,97099998.0
2006-03-17 11:25:00,116.489,116.503,116.487,116.489,389800000.0
2006-03-17 11:26:00,116.491,116.497,116.489,116.489,337200002.0
2006-03-17 11:27:00,116.493,116.493,116.481,116.487,249600002.0
2006-03-17 11:28:00,116.483,116.489,116.474,116.482,137199999.0
2006-03-17 11:29:00,116.492,116.494,116.472,116.472,265400007.0
2006-03-17 11:30:00,116.473,116.478,116.467,116.467,234699995.0
2006-03-17 11:31:00,116.467,116.47,116.464,116.467,60399999.0
2006-03-17 11:32:00,116.468,116.468,116.356,116.366,140900003.0
2006-03-17 11:33:00,116.376,116.395,116.368,116.395,290200002.0
2006-03-17 11:34:00,116.391,116.404,116.38,116.399,216000003.0
2006-03-17 11:35:00,116.402,116.411,116.373,116.382,184700000.0
2006-03-17 11:36:00,116.373,116.373,116.297,116.297,179699998.0
2006-03-17 11:37:00,116.28,116.306,116.274,116.305,273400004.0
2006-03-17 11:38:00,116.31,116.313,116.282,116.282,176499999.0
2006-03-17 11:39:00,116.282,116.285,116.258,116.264,152200002.0
2006-03-17 11:40:00,116.264,116.286,116.264,116.286,108300001.0
2006-03-17 11:41:00,116.28,116.302,116.28,116.294,327699999.0
2006-03-17 11:42:00,116.281,116.281,116.257,116.264,54400001.0
2006-03-17 11:43:00,116.263,116.263,116.248,116.248,192300002.0
2006-03-17 11:44:00,116.249,116.256,116.236,116.236,178699999.0
2006-03-17 11:45:00,116.237,116.237,116.217,116.234,403900008.0
2006-03-17 11:46:00,116.23,116.233,116.221,116.227,276899999.0
2006-03-17 11:47:00,116.22,116.237,116.215,116.233,187299998.0
2006-03-17 11:48:00,116.237,116.237,116.23,116.23,159099999.0
2006-03-17 11:49:00,116.217,116.217,116.195,116.2,320399995.0
2006-03-17 11:50:00,116.2,116.211,116.196,116.199,240300002.0
2006-03-17 11:51:00,116.19,116.211,116.185,116.211,473800004.0
2006-03-17 11:52:00,116.233,116.271,116.233,116.265,189799999.0
2006-03-17 11:53:00,116.279,116.322,116.277,116.322,192299997.0
2006-03-17 11:54:00,116.337,116.337,116.31,116.317,460699998.0
2006-03-17 11:55:00,116.307,116.307,116.28,116.301,317100000.0
2006-03-17 11:56:00,116.29,116.315,116.28,116.315,231799997.0
2006-03-17 11:57:00,116.319,116.328,116.288,116.288,218800007.0
2006-03-17 11:58:00,116.271,116.285,116.247,116.285,158600002.0
2006-03-17 11:59:00,116.287,116.287,116.272,116.281,260599998.0
2006-03-17 12:00:00,116.303,116.348,116.303,116.347,221400001.0
2006-03-17 12:01:00,116.365,116.378,116.355,116.355,238600005.0
2006-03-17 12:02:00,116.368,116.387,116.365,116.365,310299992.0
2006-03-17 12:03:00,116.368,116.369,116.353,116.353,320700001.0
2006-03-17 12:04:00,116.365,116.37,116.354,116.37,63999999.0
2006-03-17 12:05:00,116.383,116.391,116.373,116.383,265600001.0
2006-03-17 12:06:00,116.38,116.405,116.378,116.405,364099996.0
2006-03-17 12:07:00,116.416,116.416,116.397,116.404,191100005.0
2006-03-17 12:08:00,116.402,116.406,116.393,116.406,185699996.0
2006-03-17 12:09:00,116.409,116.414,116.399,116.406,247100004.0
2006-03-17 12:10:00,116.404,116.408,116.399,116.401,261300000.0
2006-03-17 12:11:00,116.406,116.406,116.393,116.395,282400001.0
2006-03-17 12:12:00,116.384,116.384,116.323,116.335,221200002.0
2006-03-17 12:13:00,116.335,116.338,116.324,116.338,314199992.0
2006-03-17 12:14:00,116.34,116.355,116.336,116.343,229600004.0
2006-03-17 12:15:00,116.357,116.369,116.357,116.365,186399996.0
2006-03-17 12:16:00,116.363,116.371,116.359,116.362,364999998.0
2006-03-17 12:17:00,116.355,116.355,116.327,116.336,241300000.0
2006-03-17 12:18:00,116.336,116.344,116.332,116.342,278100002.0
2006-03-17 12:19:00,116.336,116.354,116.336,116.345,244100003.0
2006-03-17 12:20:00,116.343,116.344,116.327,116.327,216599994.0
2006-03-17 12:21:00,116.326,116.332,116.318,116.318,196700000.0
2006-03-17 12:22:00,116.309,116.316,116.301,116.305,250199997.0
2006-03-17 12:23:00,116.308,116.31,116.293,116.293,150900000.0
2006-03-17 12:24:00,116.295,116.312,116.294,116.312,104500001.0
2006-03-17 12:25:00,116.313,116.333,116.313,116.324,294799998.0
2006-03-17 12:26:00,116.328,116.331,116.327,116.33,67900000.0
2006-03-17 12:27:00,116.332,116.332,116.322,116.323,236099995.0
2006-03-17 12:28:00,116.316,116.327,116.316,116.323,81900001.0
2006-03-17 12:29:00,116.332,116.347,116.332,116.332,242900004.0
2006-03-17 12:30:00,116.33,116.335,116.325,116.328,231400002.0
2006-03-17 12:31:00,116.332,116.341,116.332,116.338,112900000.0
2006-03-17 12:32:00,116.342,116.354,116.342,116.345,242999993.0
2006-03-17 12:33:00,116.357,116.372,116.357,116.366,187900002.0
2006-03-17 12:34:00,116.364,116.379,116.364,116.374,209800000.0
2006-03-17 12:35:00,116.375,116.376,116.364,116.368,238500002.0
2006-03-17 12:36:00,116.366,116.374,116.357,116.357,249399995.0
2006-03-17 12:37:00,116.353,116.366,116.353,116.357,159600000.0
2006-03-17 12:38:00,116.355,116.362,116.353,116.353,120300001.0
2006-03-17 12:39:00,116.357,116.368,116.357,116.368,183499998.0
2006-03-17 12:40:00,116.377,116.377,116.358,116.358,150200004.0
2006-03-17 12:41:00,116.352,116.366,116.351,116.363,206800006.0
2006-03-17 12:42:00,116.374,116.374,116.36,116.368,229699994.0
2006-03-17 12:43:00,116.368,116.368,116.363,116.368,126300000.0
2006-03-17 12:44:00,116.373,116.373,116.361,116.361,384100008.0
2006-03-17 12:45:00,116.371,116.373,116.351,116.373,285100001.0
2006-03-17 12:46:00,116.373,116.374,116.362,116.367,305000006.0
2006-03-17 12:47:00,116.372,116.372,116.342,116.342,197800003.0
2006-03-17 12:48:00,116.343,116.345,116.318,116.321,382099993.0
2006-03-17 12:49:00,116.315,116.318,116.304,116.304,326300001.0
2006-03-17 12:50:00,116.293,116.305,116.292,116.292,200599998.0
2006-03-17 12:51:00,116.297,116.301,116.294,116.301,225899999.0
2006-03-17 12:52:00,116.304,116.304,116.299,116.303,277000001.0
2006-03-17 12:53:00,116.301,116.307,116.297,116.297,168199996.0
2006-03-17 12:54:00,116.294,116.296,116.294,116.295,90700002.0
2006-03-17 12:55:00,116.3,116.302,116.292,116.302,232400006.0
2006-03-17 12:56:00,116.308,116.321,116.308,116.321,106999997.0
2006-03-17 12:57:00,116.326,116.327,116.307,116.307,214799999.0
2006-03-17 12:58:00,116.305,116.322,116.304,116.31,329099997.0
2006-03-17 12:59:00,116.313,116.323,116.309,116.323,416099999.0
2006-03-17 13:00:00,116.322,116.322,116.31,116.32,194399995.0
2006-03-17 13:01:00,116.322,116.34,116.322,116.337,132499999.0
2006-03-17 13:02:00,116.338,116.351,116.334,116.334,164299999.0
2006-03-17 13:03:00,116.332,116.346,116.332,116.346,118600001.0
2006-03-17 13:04:00,116.347,116.364,116.344,116.344,268599998.0
2006-03-17 13:05:00,116.343,116.356,116.337,116.356,351199996.0
2006-03-17 13:06:00,116.356,116.359,116.349,116.359,355099998.0
2006-03-17 13:07:00,116.365,116.369,116.355,116.366,127999998.0
2006-03-17 13:08:00,116.364,116.373,116.356,116.373,72000000.0
2006-03-17 13:09:00,116.36,116.36,116.345,116.348,129599998.0
2006-03-17 13:10:00,116.362,116.379,116.362,116.378,360500003.0
2006-03-17 13:11:00,116.369,116.374,116.365,116.368,146300000.0
2006-03-17 13:12:00,116.361,116.368,116.356,116.36,244100000.0
2006-03-17 13:13:00,116.362,116.362,116.344,116.344,140800002.0
2006-03-17 13:14:00,116.347,116.355,116.347,116.35,241600002.0
2006-03-17 13:15:00,116.353,116.373,116.353,116.373,261100002.0
2006-03-17 13:16:00,116.363,116.363,116.357,116.36,204200003.0
2006-03-17 13:17:00,116.363,116.365,116.353,116.353,253299999.0
2006-03-17 13:18:00,116.352,116.352,116.331,116.334,150499997.0
2006-03-17 13:19:00,116.33,116.335,116.325,116.328,79700001.0
2006-03-17 13:20:00,116.332,116.341,116.332,116.332,357000001.0
2006-03-17 13:21:00,116.335,116.335,116.314,116.317,165300004.0
2006-03-17 13:22:00,116.315,116.32,116.299,116.313,393099998.0
2006-03-17 13:23:00,116.31,116.317,116.299,116.305,259199998.0
2006-03-17 13:24:00,116.3,116.302,116.293,116.3,248700001.0
2006-03-17 13:25:00,116.305,116.31,116.301,116.307,210500005.0
2006-03-17 13:26:00,116.299,116.302,116.299,116.302,159700004.0
2006-03-17 13:27:00,116.305,116.309,116.3,116.3,205299999.0
2006-03-17 13:28:00,116.305,116.317,116.305,116.31,261200001.0
2006-03-17 13:29:00,116.311,116.311,116.296,116.304,238899998.0
2006-03-17 13:30:00,116.302,116.302,116.277,116.277,280000001.0
2006-03-17 13:31:00,116.278,116.282,116.273,116.273,304199992.0
2006-03-17 13:32:00,116.276,116.28,116.269,116.269,308400002.0
2006-03-17 13:33:00,116.274,116.274,116.262,116.263,558899996.0
2006-03-17 13:34:00,116.26,116.265,116.258,116.258,160799998.0
2006-03-17 13:35:00,116.253,116.255,116.248,116.25,353600001.0
2006-03-17 13:36:00,116.25,116.258,116.245,116.255,201100000.0
2006-03-17 13:37:00,116.257,116.257,116.248,116.255,184199998.0
2006-03-17 13:38:00,116.25,116.255,116.245,116.248,188100000.0
2006-03-17 13:39:00,116.257,116.258,116.254,116.258,184000000.0
2006-03-17 13:40:00,116.26,116.267,116.257,116.257,255700002.0
2006-03-17 13:41:00,116.25,116.253,116.239,116.248,299000002.0
2006-03-17 13:42:00,116.255,116.255,116.243,116.247,154000001.0
2006-03-17 13:43:00,116.241,116.241,116.218,116.219,194100003.0
2006-03-17 13:44:00,116.212,116.219,116.205,116.215,242500001.0
2006-03-17 13:45:00,116.205,116.205,116.167,116.167,128799998.0
2006-03-17 13:46:00,116.163,116.18,116.163,116.164,172099997.0
2006-03-17 13:47:00,116.176,116.184,116.162,116.184,142700001.0
2006-03-17 13:48:00,116.197,116.213,116.197,116.2,135600000.0
2006-03-17 13:49:00,116.196,116.198,116.19,116.195,189599999.0
2006-03-17 13:50:00,116.197,116.197,116.186,116.188,254900002.0
2006-03-17 13:51:00,116.192,116.202,116.191,116.202,178500003.0
2006-03-17 13:52:00,116.196,116.202,116.173,116.173,256200004.0
2006-03-17 13:53:00,116.176,116.176,116.158,116.166,333899998.0
2006-03-17 13:54:00,116.162,116.169,116.158,116.167,313300000.0
2006-03-17 13:55:00,116.168,116.191,116.168,116.191,173900003.0
2006-03-17 13:56:00,116.192,116.192,116.174,116.178,360399996.0
2006-03-17 13:57:00,116.173,116.177,116.169,116.17,179000001.0
2006-03-17 13:58:00,116.171,116.186,116.171,116.186,255400000.0
2006-03-17 13:59:00,116.189,116.204,116.187,116.187,268799997.0
2006-03-17 14:00:00,116.189,116.195,116.184,116.195,335199997.0
2006-03-17 14:01:00,116.19,116.198,116.186,116.187,190199996.0
2006-03-17 14:02:00,116.193,116.193,116.185,116.185,100299998.0
2006-03-17 14:03:00,116.184,116.195,116.184,116.185,118799999.0
2006-03-17 14:04:00,116.188,116.2,116.188,116.191,318599998.0
2006-03-17 14:05:00,116.187,116.191,116.178,116.182,291999997.0
2006-03-17 14:06:00,116.185,116.185,116.178,116.18,163500000.0
2006-03-17 14:07:00,116.18,116.18,116.172,116.175,267800003.0
2006-03-17 14:08:00,116.175,116.178,116.155,116.159,259100005.0
2006-03-17 14:09:00,116.157,116.172,116.157,116.161,150000004.0
2006-03-17 14:10:00,116.167,116.172,116.165,116.165,96900000.0
2006-03-17 14:11:00,116.167,116.17,116.165,116.165,77400000.0
2006-03-17 14:12:00,116.16,116.169,116.152,116.152,57800001.0
2006-03-17 14:13:00,116.148,116.157,116.148,116.148,104499999.0
2006-03-17 14:14:00,116.16,116.182,116.16,116.177,317300007.0
2006-03-17 14:15:00,116.186,116.193,116.182,116.182,469800001.0
2006-03-17 14:16:00,116.179,116.2,116.179,116.188,307200004.0
2006-03-17 14:17:00,116.18,116.193,116.18,116.193,231000005.0
2006-03-17 14:18:00,116.19,116.204,116.19,116.193,285999994.0
2006-03-17 14:19:00,116.207,116.237,116.207,116.235,250300000.0
2006-03-17 14:20:00,116.232,116.24,116.225,116.24,164399999.0
2006-03-17 14:21:00,116.233,116.233,116.221,116.221,197699996.0
2006-03-17 14:22:00,116.22,116.223,116.21,116.21,112200000.0
2006-03-17 14:23:00,116.209,116.209,116.156,116.156,380300005.0
2006-03-17 14:24:00,116.157,116.172,116.155,116.155,400199995.0
2006-03-17 14:25:00,116.161,116.168,116.156,116.156,223799995.0
2006-03-17 14:26:00,116.16,116.178,116.16,116.174,257200003.0
2006-03-17 14:27:00,116.176,116.192,116.176,116.186,218599996.0
2006-03-17 14:28:00,116.183,116.195,116.181,116.195,376000002.0
2006-03-17 14:29:00,116.201,116.215,116.201,116.215,127900001.0
2006-03-17 14:30:00,116.213,116.224,116.211,116.224,187300005.0
2006-03-17 14:31:00,116.222,116.232,116.214,116.232,122200000.0
2006-03-17 14:32:00,116.234,116.246,116.234,116.24,165100001.0
2006-03-17 14:33:00,116.23,116.237,116.224,116.224,210499997.0
2006-03-17 14:34:00,116.231,116.232,116.216,116.221,255199996.0
2006-03-17 14:35:00,116.22,116.229,116.216,116.227,236800002.0
2006-03-17 14:36:00,116.22,116.229,116.214,116.22,239100001.0
2006-03-17 14:37:00,116.22,116.249,116.22,116.249,143799999.0
2006-03-17 14:38:00,116.253,116.266,116.253,116.26,195799999.0
2006-03-17 14:39:00,116.257,116.262,116.242,116.242,199599998.0
2006-03-17 14:40:00,116.233,116.233,116.217,116.217,275799993.0
2006-03-17 14:41:00,116.217,116.221,116.183,116.184,277000001.0
2006-03-17 14:42:00,116.17,116.17,116.136,116.144,328600008.0
2006-03-17 14:43:00,116.15,116.159,116.15,116.159,302600000.0
2006-03-17 14:44:00,116.163,116.163,116.146,116.149,194100000.0
2006-03-17 14:45:00,116.151,116.166,116.151,116.16,250500000.0
2006-03-17 14:46:00,116.168,116.181,116.168,116.18,128700001.0
2006-03-17 14:47:00,116.172,116.197,116.172,116.191,155900000.0
2006-03-17 14:48:00,116.193,116.193,116.177,116.182,205700006.0
2006-03-17 14:49:00,116.179,116.184,116.174,116.184,68300001.0
2006-03-17 14:50:00,116.174,116.174,116.168,116.168,207899998.0
2006-03-17 14:51:00,116.166,116.168,116.148,116.148,258699994.0
2006-03-17 14:52:00,116.152,116.156,116.145,116.149,204600005.0
2006-03-17 14:53:00,116.141,116.141,116.124,116.124,236100007.0
2006-03-17 14:54:00,116.12,116.125,116.12,116.125,245600001.0
2006-03-17 14:55:00,116.125,116.125,116.115,116.12,277000001.0
2006-03-17 14:56:00,116.123,116.123,116.112,116.112,76399999.0
2006-03-17 14:57:00,116.11,116.11,116.084,116.089,207599997.0
2006-03-17 14:58:00,116.082,116.082,116.071,116.071,224199998.0
2006-03-17 14:59:00,116.08,116.088,116.08,116.085,127900000.0
2006-03-17 15:00:00,116.093,116.095,116.075,116.077,299000002.0
2006-03-17 15:01:00,116.083,116.087,116.077,116.078,336899995.0
2006-03-17 15:02:00,116.075,116.081,116.071,116.072,180499999.0
2006-03-17 15:03:00,116.075,116.075,116.07,116.073,199800005.0
2006-03-17 15:04:00,116.083,116.097,116.083,116.093,186099999.0
2006-03-17 15:05:00,116.108,116.12,116.086,116.086,216899999.0
2006-03-17 15:06:00,116.067,116.075,116.067,116.075,121800002.0
2006-03-17 15:07:00,116.064,116.074,116.064,116.068,203600005.0
2006-03-17 15:08:00,116.068,116.083,116.065,116.083,358600001.0
2006-03-17 15:09:00,116.09,116.093,116.074,116.074,214900000.0
2006-03-17 15:10:00,116.056,116.056,116.015,116.015,155300004.0
2006-03-17 15:11:00,116.014,116.03,116.01,116.01,446500000.0
2006-03-17 15:12:00,116.011,116.024,116.011,116.015,217900001.0
2006-03-17 15:13:00,116.021,116.043,116.009,116.043,219300000.0
2006-03-17 15:14:00,116.039,116.079,116.036,116.077,413800008.0
2006-03-17 15:15:00,116.072,116.094,116.072,116.094,95599997.0
2006-03-17 15:16:00,116.092,116.092,116.066,116.066,357600002.0
2006-03-17 15:17:00,116.063,116.078,116.062,116.067,257400003.0
2006-03-17 15:18:00,116.069,116.071,116.061,116.071,216700003.0
2006-03-17 15:19:00,116.073,116.078,116.057,116.076,149200000.0
2006-03-17 15:20:00,116.085,116.1,116.072,116.08,324999998.0
2006-03-17 15:21:00,116.076,116.086,116.065,116.083,271599997.0
2006-03-17 15:22:00,116.076,116.076,116.052,116.052,186799996.0
2006-03-17 15:23:00,116.05,116.056,116.041,116.047,205600001.0
2006-03-17 15:24:00,116.049,116.049,116.033,116.033,456099995.0
2006-03-17 15:25:00,116.026,116.036,116.02,116.027,335800000.0
2006-03-17 15:26:00,116.032,116.047,116.032,116.037,173299996.0
2006-03-17 15:27:00,116.037,116.038,116.018,116.02,142300000.0
2006-03-17 15:28:00,116.008,116.008,115.976,115.977,112999998.0
2006-03-17 15:29:00,115.982,115.985,115.955,115.955,101800002.0
2006-03-17 15:30:00,115.958,115.978,115.958,115.976,217800006.0
2006-03-17 15:31:00,115.978,115.978,115.954,115.963,247500003.0
2006-03-17 15:32:00,115.953,115.967,115.952,115.955,197599999.0
2006-03-17 15:33:00,115.952,115.955,115.939,115.943,193100002.0
2006-03-17 15:34:00,115.93,115.936,115.918,115.92,187100003.0
2006-03-17 15:35:00,115.9,115.9,115.887,115.891,189099996.0
2006-03-17 15:36:00,115.897,115.914,115.895,115.914,126899999.0
2006-03-17 15:37:00,115.917,115.928,115.895,115.895,313799997.0
2006-03-17 15:38:00,115.898,115.93,115.898,115.93,190900000.0
2006-03-17 15:39:00,115.922,115.927,115.914,115.92,352200000.0
2006-03-17 15:40:00,115.934,115.97,115.934,115.97,92700001.0
2006-03-17 15:41:00,115.967,115.967,115.923,115.923,135300004.0
2006-03-17 15:42:00,115.911,115.929,115.904,115.929,380599994.0
2006-03-17 15:43:00,115.925,115.925,115.872,115.872,236800005.0
2006-03-17 15:44:00,115.87,115.877,115.868,115.877,297300002.0
2006-03-17 15:45:00,115.879,115.879,115.861,115.862,72699999.0
2006-03-17 15:46:00,115.857,115.859,115.837,115.849,264799994.0
2006-03-17 15:47:00,115.852,115.854,115.827,115.827,262400006.0
2006-03-17 15:48:00,115.829,115.829,115.752,115.752,375500007.0
2006-03-17 15:49:00,115.727,115.744,115.72,115.726,234400002.0
2006-03-17 15:50:00,115.72,115.759,115.72,115.759,295200002.0
2006-03-17 15:51:00,115.772,115.835,115.772,115.835,238799997.0
2006-03-17 15:52:00,115.839,115.839,115.784,115.784,213600005.0
2006-03-17 15:53:00,115.772,115.804,115.765,115.804,231900001.0
2006-03-17 15:54:00,115.812,115.844,115.812,115.844,213499999.0
2006-03-17 15:55:00,115.865,115.893,115.859,115.871,292199999.0
2006-03-17 15:56:00,115.872,115.896,115.872,115.888,338900003.0
2006-03-17 15:57:00,115.862,115.862,115.846,115.862,304799999.0
2006-03-17 15:58:00,115.869,115.906,115.869,115.906,217900000.0
2006-03-17 15:59:00,115.903,115.903,115.854,115.858,261199994.0
2006-03-17 16:00:00,115.872,115.887,115.872,115.883,226500005.0
2006-03-17 16:01:00,115.894,115.922,115.894,115.903,235500000.0
2006-03-17 16:02:00,115.902,115.904,115.886,115.894,181599997.0
2006-03-17 16:03:00,115.909,115.94,115.909,115.94,136499997.0
2006-03-17 16:04:00,115.938,115.966,115.938,115.939,184299999.0
2006-03-17 16:05:00,115.942,115.966,115.942,115.965,334499995.0
2006-03-17 16:06:00,115.971,115.971,115.935,115.944,256299998.0
2006-03-17 16:07:00,115.955,115.964,115.947,115.951,170800002.0
2006-03-17 16:08:00,115.954,115.968,115.954,115.965,161599997.0
2006-03-17 16:09:00,115.985,115.996,115.958,115.958,174200004.0
2006-03-17 16:10:00,115.962,115.971,115.953,115.954,322299995.0
2006-03-17 16:11:00,115.969,115.987,115.969,115.987,89200002.0
2006-03-17 16:12:00,115.994,116.014,115.994,116.01,187099999.0
2006-03-17 16:13:00,116.022,116.03,116.021,116.027,274299998.0
2006-03-17 16:14:00,116.022,116.022,115.999,116.0,210599996.0
2006-03-17 16:15:00,115.997,116.004,115.969,115.969,180699998.0
2006-03-17 16:16:00,115.965,115.991,115.965,115.976,305200001.0
2006-03-17 16:17:00,115.983,116.004,115.983,115.989,285400001.0
2006-03-17 16:18:00,115.996,116.039,115.996,116.039,250199994.0
2006-03-17 16:19:00,116.068,116.106,116.068,116.099,241199992.0
2006-03-17 16:20:00,116.106,116.112,116.096,116.098,234699998.0
2006-03-17 16:21:00,116.089,116.089,116.031,116.049,215900001.0
2006-03-17 16:22:00,116.056,116.061,116.024,116.024,259799998.0
2006-03-17 16:23:00,116.01,116.019,115.998,116.0,198099995.0
2006-03-17 16:24:00,115.995,115.995,115.977,115.979,311799995.0
2006-03-17 16:25:00,115.993,116.002,115.985,115.989,422099990.0
2006-03-17 16:26:00,115.987,116.002,115.987,116.002,268499999.0
2006-03-17 16:27:00,116.003,116.008,115.998,115.998,339499997.0
2006-03-17 16:28:00,115.987,115.987,115.958,115.965,181399999.0
2006-03-17 16:29:00,115.984,115.995,115.984,115.992,118099998.0
2006-03-17 16:30:00,115.991,116.009,115.984,116.009,238600003.0
2006-03-17 16:31:00,116.02,116.035,116.02,116.026,171000001.0
2006-03-17 16:32:00,116.008,116.031,116.005,116.031,263899994.0
2006-03-17 16:33:00,116.023,116.046,116.018,116.046,114900001.0
2006-03-17 16:34:00,116.061,116.069,116.054,116.054,323899995.0
2006-03-17 16:35:00,116.051,116.051,116.04,116.048,373400002.0
2006-03-17 16:36:00,116.061,116.1,116.061,116.092,110099998.0
2006-03-17 16:37:00,116.093,116.1,116.083,116.083,378100001.0
2006-03-17 16:38:00,116.079,116.079,116.058,116.065,160200000.0
2006-03-17 16:39:00,116.06,116.061,116.042,116.058,173000002.0
2006-03-17 16:40:00,116.07,116.094,116.07,116.09,100500001.0
2006-03-17 16:41:00,116.097,116.103,116.089,116.103,210900003.0
2006-03-17 16:42:00,116.099,116.11,116.097,116.106,301199997.0
2006-03-17 16:43:00,116.115,116.128,116.114,116.114,223800004.0
2006-03-17 16:44:00,116.124,116.138,116.124,116.127,162500003.0
2006-03-17 16:45:00,116.119,116.129,116.114,116.122,420099994.0
2006-03-17 16:46:00,116.127,116.139,116.098,116.098,151899999.0
2006-03-17 16:47:00,116.075,116.075,116.049,116.064,291199997.0
2006-03-17 16:48:00,116.065,116.076,116.051,116.053,284900002.0
2006-03-17 16:49:00,116.063,116.089,116.063,116.082,219400001.0
2006-03-17 16:50:00,116.088,116.144,116.088,116.144,88300002.0
2006-03-17 16:51:00,116.169,116.201,116.169,116.178,280900002.0
2006-03-17 16:52:00,116.178,116.197,116.155,116.197,292800002.0
2006-03-17 16:53:00,116.197,116.252,116.197,116.252,253100001.0
2006-03-17 16:54:00,116.254,116.261,116.237,116.237,223100000.0
2006-03-17 16:55:00,116.233,116.258,116.233,116.255,130900001.0
2006-03-17 16:56:00,116.251,116.293,116.249,116.293,182499996.0
2006-03-17 16:57:00,116.292,116.292,116.214,116.214,220999995.0
2006-03-17 16:58:00,116.211,116.229,116.201,116.215,392900002.0
2006-03-17 16:59:00,116.225,116.233,116.222,116.233,268400004.0
2006-03-17 17:00:00,116.239,116.245,116.228,116.24,294599998.0
2006-03-17 17:01:00,116.245,116.273,116.241,116.273,435800001.0
2006-03-17 17:02:00,116.285,116.293,116.253,116.258,284200001.0
2006-03-17 17:03:00,116.268,116.291,116.268,116.275,265800000.0
2006-03-17 17:04:00,116.279,116.279,116.262,116.263,232699998.0
2006-03-17 17:05:00,116.272,116.285,116.272,116.273,191500000.0
2006-03-17 17:06:00,116.278,116.291,116.275,116.275,137500000.0
2006-03-17 17:07:00,116.273,116.275,116.254,116.265,432100007.0
2006-03-17 17:08:00,116.238,116.238,116.178,116.186,320200004.0
2006-03-17 17:09:00,116.178,116.185,116.167,116.172,357100002.0
2006-03-17 17:10:00,116.179,116.238,116.179,116.238,420000000.0
2006-03-17 17:11:00,116.241,116.258,116.239,116.258,142600002.0
2006-03-17 17:12:00,116.254,116.254,116.21,116.235,172800000.0
2006-03-17 17:13:00,116.241,116.241,116.199,116.199,299300000.0
2006-03-17 17:14:00,116.176,116.176,116.143,116.145,183899995.0
2006-03-17 17:15:00,116.133,116.134,116.112,116.112,144799999.0
2006-03-17 17:16:00,116.11,116.143,116.11,116.137,185500006.0
2006-03-17 17:17:00,116.135,116.135,116.12,116.133,255600004.0
2006-03-17 17:18:00,116.134,116.142,116.107,116.112,179100001.0
2006-03-17 17:19:00,116.113,116.135,116.113,116.124,379000002.0
2006-03-17 17:20:00,116.133,116.133,116.114,116.119,226899997.0
2006-03-17 17:21:00,116.124,116.125,116.105,116.105,354899992.0
2006-03-17 17:22:00,116.11,116.135,116.11,116.135,139200002.0
2006-03-17 17:23:00,116.132,116.145,116.106,116.106,235399995.0
2006-03-17 17:24:00,116.098,116.118,116.089,116.089,284300007.0
2006-03-17 17:25:00,116.081,116.103,116.078,116.103,272599995.0
2006-03-17 17:26:00,116.102,116.139,116.102,116.139,254400007.0
2006-03-17 17:27:00,116.137,116.137,116.087,116.087,112400000.0
2006-03-17 17:28:00,116.086,116.086,116.059,116.073,168799996.0
2006-03-17 17:29:00,116.058,116.058,116.024,116.026,209200000.0
2006-03-17 17:30:00,116.024,116.042,116.024,116.032,127500000.0
2006-03-17 17:31:00,116.027,116.027,116.012,116.025,93499998.0
2006-03-17 17:32:00,116.028,116.029,115.981,115.984,131900001.0
2006-03-17 17:33:00,115.981,115.987,115.969,115.983,222799998.0
2006-03-17 17:34:00,115.991,115.995,115.991,115.995,55899998.0
2006-03-17 17:35:00,116.02,116.043,116.017,116.043,313199999.0
2006-03-17 17:36:00,116.053,116.054,116.041,116.054,241199997.0
2006-03-17 17:37:00,116.065,116.084,116.065,116.076,303499999.0
2006-03-17 17:38:00,116.072,116.106,116.066,116.097,400799994.0
2006-03-17 17:39:00,116.083,116.083,116.033,116.044,230800003.0
2006-03-17 17:40:00,116.038,116.05,116.03,116.05,161500006.0
2006-03-17 17:41:00,116.048,116.052,116.041,116.045,361000000.0
2006-03-17 17:42:00,116.044,116.098,116.042,116.098,121200001.0
2006-03-17 17:43:00,116.113,116.122,116.081,116.081,197500000.0
2006-03-17 17:44:00,116.09,116.09,116.067,116.081,243099997.0
2006-03-17 17:45:00,116.085,116.107,116.08,116.101,237699999.0
2006-03-17 17:46:00,116.102,116.123,116.097,116.123,46700000.0
2006-03-17 17:47:00,116.123,116.129,116.119,116.129,296800004.0
2006-03-17 17:48:00,116.131,116.135,116.111,116.135,235799999.0
2006-03-17 17:49:00,116.135,116.142,116.125,116.128,207600000.0
2006-03-17 17:50:00,116.129,116.137,116.105,116.105,323000002.0
2006-03-17 17:51:00,116.098,116.107,116.095,116.095,232100004.0
2006-03-17 17:52:00,116.107,116.121,116.107,116.116,275699998.0
2006-03-17 17:53:00,116.127,116.146,116.118,116.126,252800007.0
2006-03-17 17:54:00,116.133,116.14,116.122,116.123,192200000.0
2006-03-17 17:55:00,116.115,116.115,116.098,116.098,31600000.0
2006-03-17 17:56:00,116.09,116.09,116.073,116.083,78099998.0
2006-03-17 17:57:00,116.086,116.094,116.084,116.094,264799999.0
2006-03-17 17:58:00,116.09,116.09,116.059,116.088,86300001.0
2006-03-17 17:59:00,116.101,116.119,116.101,116.115,175900001.0
2006-03-17 18:00:00,116.11,116.12,116.099,116.112,281900002.0
2006-03-17 18:01:00,116.107,116.116,116.08,116.086,1895900002.0
2006-03-17 18:02:00,115.88,115.88,115.86,115.86,1839700003.0
2006-03-17 18:03:00,115.87,115.87,115.86,115.86,1839700003.0
2006-03-17 18:04:00,115.85,115.85,115.84,115.84,1839700003.0
2006-03-17 18:05:00,115.85,115.85,115.84,115.85,1839700003.0
2006-03-17 18:06:00,115.86,115.86,115.85,115.85,1839700003.0
2006-03-17 18:07:00,115.84,115.84,115.84,115.84,1839700003.0
2006-03-17 18:08:00,115.83,115.83,115.78,115.78,1839700003.0
2006-03-17 18:09:00,115.77,115.77,115.71,115.71,1839700003.0
2006-03-17 18:10:00,115.72,115.73,115.69,115.69,1839700003.0
2006-03-17 18:11:00,116.022,116.022,115.983,116.006,1839700003.0
2006-03-17 18:12:00,116.002,116.021,116.002,116.015,2130999991.0
2006-03-17 18:13:00,115.78,115.8,115.75,115.76,2018700009.0
2006-03-17 18:14:00,115.77,115.81,115.77,115.81,2018700009.0
2006-03-17 18:15:00,115.8,115.81,115.79,115.79,2018700009.0
2006-03-17 18:16:00,115.78,115.82,115.77,115.82,2018700009.0
2006-03-17 18:17:00,115.957,116.01,115.957,116.01,2018700009.0
2006-03-17 18:18:00,116.015,116.025,116.01,116.01,1932299989.0
2006-03-17 18:19:00,115.81,115.85,115.8,115.85,2017599990.0
2006-03-17 18:20:00,115.86,115.87,115.85,115.87,2017599990.0
2006-03-17 18:21:00,115.88,115.94,115.88,115.93,2017599990.0
2006-03-17 18:22:00,115.94,115.95,115.93,115.94,2017599990.0
2006-03-17 18:23:00,115.95,115.95,115.92,115.93,2017599990.0
2006-03-17 18:24:00,115.92,115.92,115.88,115.89,2017599990.0
2006-03-17 18:25:00,115.88,115.9,115.87,115.88,2017599990.0
2006-03-17 18:26:00,115.892,115.911,115.892,115.903,2017599990.0
2006-03-17 18:27:00,115.907,115.921,115.901,115.921,1759100006.0
2006-03-17 18:28:00,115.94,115.94,115.93,115.94,1868500004.0
2006-03-17 18:29:00,115.93,115.94,115.93,115.93,1868500004.0
2006-03-17 18:30:00,115.92,115.925,115.918,115.92,1868500004.0
2006-03-17 18:31:00,115.926,115.978,115.926,115.963,2105100005.0
2006-03-17 18:32:00,115.89,115.9,115.89,115.89,1933299997.0
2006-03-17 18:33:00,115.9,115.91,115.9,115.91,1933299997.0
2006-03-17 18:34:00,115.9,115.92,115.9,115.91,1933299997.0
2006-03-17 18:35:00,115.9,115.91,115.88,115.88,1933299997.0
2006-03-17 18:36:00,115.938,115.951,115.904,115.932,1933299997.0
2006-03-17 18:37:00,115.93,115.953,115.913,115.933,1450199994.0
2006-03-17 18:38:00,115.933,115.951,115.906,115.937,991500001.0
2006-03-17 18:39:00,115.923,115.948,115.911,115.919,975700013.0
2006-03-17 18:40:00,115.918,115.934,115.874,115.922,1339499999.0
2006-03-17 18:41:00,115.934,115.96,115.928,115.955,1456800004.0
2006-03-17 18:42:00,115.964,115.98,115.901,115.938,1416299997.0
2006-03-17 18:43:00,115.931,115.965,115.915,115.953,1208799995.0
2006-03-17 18:44:00,115.957,115.973,115.894,115.912,596900005.0
2006-03-17 18:45:00,115.92,115.939,115.897,115.907,1510099990.0
2006-03-17 18:46:00,115.903,115.903,115.883,115.889,1719900000.0
2006-03-17 18:47:00,115.878,115.878,115.858,115.874,512300006.0
2006-03-17 18:48:00,115.871,115.878,115.855,115.855,781900004.0
2006-03-17 18:49:00,115.847,115.86,115.847,115.857,993300002.0
2006-03-17 18:50:00,115.862,115.863,115.85,115.857,2049600006.0
2006-03-17 18:51:00,115.858,115.869,115.849,115.869,1471200005.0
2006-03-17 18:52:00,115.877,115.881,115.866,115.87,1617999989.0
2006-03-17 18:53:00,115.873,115.878,115.856,115.858,1581399998.0
2006-03-17 18:54:00,115.858,115.859,115.846,115.848,1967100018.0
2006-03-17 18:55:00,115.84,115.847,115.837,115.84,1809400017.0
2006-03-17 18:56:00,115.84,115.859,115.84,115.855,163999997.0
2006-03-17 18:57:00,115.857,115.861,115.853,115.861,1023900004.0
2006-03-17 18:58:00,115.86,115.861,115.852,115.855,1363300012.0
2006-03-17 18:59:00,115.858,115.875,115.858,115.873,1884700005.0
2006-03-17 19:00:00,115.877,115.884,115.874,115.874,679199994.0
2006-03-17 19:01:00,115.88,115.884,115.873,115.876,752900003.0
2006-03-17 19:02:00,115.871,115.871,115.86,115.863,681200004.0
2006-03-17 19:03:00,115.863,115.863,115.857,115.857,1469800004.0
2006-03-17 19:04:00,115.854,115.863,115.845,115.845,1046200000.0
2006-03-17 19:05:00,115.839,115.847,115.837,115.844,851299990.0
2006-03-17 19:06:00,115.845,115.853,115.843,115.844,1062499991.0
2006-03-17 19:07:00,115.91,115.91,115.91,115.91,1770100007.0
2006-03-17 19:08:00,115.825,115.835,115.771,115.775,1770100007.0
2006-03-17 19:09:00,115.757,115.757,115.706,115.715,782000003.0
2006-03-17 19:10:00,115.712,115.729,115.687,115.687,751100007.0
2006-03-17 19:11:00,115.687,115.714,115.687,115.7,836800004.0
2006-03-17 19:12:00,115.708,115.767,115.708,115.767,921399998.0
2006-03-17 19:13:00,115.771,115.794,115.746,115.746,598099994.0
2006-03-17 19:14:00,115.742,115.796,115.742,115.793,791500008.0
2006-03-17 19:15:00,115.797,115.801,115.784,115.79,1737600002.0
2006-03-17 19:16:00,115.792,115.805,115.768,115.805,1012499997.0
2006-03-17 19:17:00,115.813,115.825,115.813,115.825,895099998.0
2006-03-17 19:18:00,115.821,115.841,115.806,115.807,730400002.0
2006-03-17 19:19:00,115.807,115.841,115.807,115.841,1596600001.0
2006-03-17 19:20:00,115.85,115.866,115.85,115.865,1057200006.0
2006-03-17 19:21:00,115.869,115.926,115.869,115.917,1278500003.0
2006-03-17 19:22:00,115.93,115.946,115.93,115.939,590599998.0
2006-03-17 19:24:00,115.92,115.92,115.887,115.89,1424900006.0
2006-03-17 19:25:00,115.884,115.885,115.869,115.875,1339999995.0
2006-03-17 19:26:00,115.84,115.85,115.84,115.85,1678799997.0
2006-03-17 19:27:00,115.905,115.934,115.903,115.929,1678799997.0
2006-03-17 19:28:00,115.924,115.936,115.923,115.931,951599994.0
2006-03-17 19:29:00,115.935,115.939,115.931,115.935,758599994.0
2006-03-17 19:30:00,115.936,115.953,115.914,115.914,922100004.0
2006-03-17 19:31:00,115.908,115.908,115.892,115.892,1365600002.0
2006-03-17 19:32:00,115.895,115.903,115.895,115.9,1394000006.0
2006-03-17 19:33:00,115.9,115.906,115.897,115.906,894200008.0
2006-03-17 19:34:00,115.907,115.918,115.904,115.91,1118000005.0
2006-03-17 19:35:00,115.907,115.907,115.877,115.879,1156500003.0
2006-03-17 19:36:00,115.868,115.929,115.868,115.929,559700001.0
2006-03-17 19:37:00,115.932,115.94,115.927,115.932,207699998.0
2006-03-17 19:38:00,115.931,115.932,115.903,115.903,852799999.0
2006-03-17 19:39:00,115.905,115.929,115.905,115.929,1210499990.0
2006-03-17 19:40:00,115.933,115.933,115.919,115.923,1009900006.0
2006-03-17 19:41:00,115.919,115.923,115.905,115.916,1279299994.0
2006-03-17 19:42:00,115.914,115.921,115.891,115.891,772700008.0
2006-03-17 19:43:00,115.895,115.904,115.885,115.89,453100001.0
2006-03-17 19:44:00,115.887,115.898,115.877,115.877,895199994.0
2006-03-17 19:45:00,115.871,115.871,115.838,115.847,623200001.0
2006-03-17 19:46:00,115.845,115.851,115.837,115.84,1050799994.0
2006-03-17 19:47:00,115.839,115.849,115.832,115.832,630399993.0
2006-03-17 19:48:00,115.823,115.829,115.811,115.811,1201999993.0
2006-03-17 19:49:00,115.817,115.857,115.817,115.854,755400001.0
2006-03-17 19:50:00,115.859,115.877,115.859,115.877,745999998.0
2006-03-17 19:51:00,115.881,115.886,115.877,115.877,614999995.0
2006-03-17 19:52:00,115.876,115.901,115.876,115.892,762000003.0
2006-03-17 19:53:00,115.899,115.904,115.893,115.904,1246299997.0
2006-03-17 19:54:00,115.906,115.916,115.904,115.912,1484099991.0
2006-03-17 19:55:00,115.907,115.915,115.907,115.915,579900000.0
2006-03-17 19:56:00,115.915,115.915,115.907,115.915,580400008.0
2006-03-17 19:57:00,115.914,115.916,115.895,115.916,647499998.0
2006-03-17 19:58:00,115.922,115.925,115.916,115.921,1361499988.0
2006-03-17 19:59:00,115.924,115.926,115.911,115.92,1022599987.0
2006-03-17 20:00:00,115.919,115.927,115.917,115.917,335099998.0
2006-03-17 20:01:00,115.915,115.923,115.909,115.923,540400000.0
2006-03-17 20:02:00,115.918,115.922,115.908,115.915,1138499998.0
2006-03-17 20:03:00,115.915,115.919,115.913,115.919,617699999.0
2006-03-17 20:04:00,115.92,115.923,115.912,115.923,811200004.0
2006-03-17 20:05:00,115.917,115.923,115.911,115.912,852200008.0
2006-03-17 20:06:00,115.91,115.914,115.898,115.91,1754599996.0
2006-03-17 20:07:00,115.905,115.913,115.903,115.907,1070099996.0
2006-03-17 20:08:00,115.9,115.905,115.897,115.897,717099997.0
2006-03-17 20:09:00,115.886,115.886,115.853,115.855,1117900008.0
2006-03-17 20:10:00,115.857,115.871,115.852,115.852,955699990.0
2006-03-17 20:11:00,115.85,115.856,115.84,115.843,1942099998.0
2006-03-17 20:12:00,115.78,115.78,115.77,115.77,745500000.0
2006-03-17 20:13:00,115.835,115.843,115.832,115.837,745500000.0
2006-03-17 20:14:00,115.843,115.843,115.833,115.84,1153800010.0
2006-03-17 20:15:00,115.839,115.839,115.823,115.827,1136600002.0
2006-03-17 20:16:00,115.825,115.837,115.824,115.83,1399100008.0
2006-03-17 20:17:00,115.834,115.841,115.832,115.833,824100010.0
2006-03-17 20:18:00,115.84,115.847,115.84,115.841,310999996.0
2006-03-17 20:19:00,115.839,115.839,115.832,115.836,801000003.0
2006-03-17 20:20:00,115.833,115.852,115.833,115.852,825099993.0
2006-03-17 20:21:00,115.853,115.853,115.844,115.849,1165099995.0
2006-03-17 20:22:00,115.85,115.853,115.842,115.843,1303699995.0
2006-03-17 20:23:00,115.832,115.843,115.831,115.837,733099998.0
2006-03-17 20:24:00,115.836,115.843,115.832,115.832,901400001.0
2006-03-17 20:25:00,115.842,115.851,115.838,115.84,886700001.0
2006-03-17 20:26:00,115.839,115.845,115.834,115.845,836700007.0
2006-03-17 20:27:00,115.847,115.851,115.844,115.847,1516599993.0
2006-03-17 20:28:00,115.847,115.857,115.842,115.85,1994000013.0
2006-03-17 20:29:00,115.857,115.866,115.852,115.857,2008899974.0
2006-03-17 20:30:00,115.81,115.81,115.8,115.81,804600002.0
2006-03-17 20:31:00,115.8,115.81,115.8,115.8,804600002.0
2006-03-17 20:32:00,115.81,115.81,115.8,115.81,804600002.0
2006-03-17 20:33:00,115.856,115.856,115.823,115.823,804600002.0
2006-03-17 20:34:00,115.818,115.818,115.802,115.817,406100004.0
2006-03-17 20:35:00,115.823,115.833,115.822,115.833,686100006.0
2006-03-17 20:36:00,115.835,115.835,115.835,115.835,501000004.0
2006-03-17 20:37:00,115.838,115.848,115.837,115.848,314200003.0
2006-03-17 20:38:00,115.85,115.852,115.84,115.85,1223600002.0
2006-03-17 20:39:00,115.848,115.848,115.837,115.84,1010400006.0
2006-03-17 20:40:00,115.88,115.9,115.88,115.89,1498299998.0
2006-03-17 20:41:00,115.85,115.852,115.834,115.845,1498299998.0
2006-03-17 20:42:00,115.839,115.841,115.818,115.818,1183099998.0
2006-03-17 20:43:00,115.815,115.82,115.813,115.82,1177100003.0
2006-03-17 20:44:00,115.819,115.819,115.809,115.815,1885100001.0
2006-03-17 20:45:00,115.817,115.824,115.811,115.811,1253499996.0
2006-03-17 20:46:00,115.815,115.82,115.807,115.82,1433000001.0
2006-03-17 20:47:00,115.82,115.82,115.809,115.82,1950400002.0
2006-03-17 20:48:00,115.82,115.824,115.813,115.82,1161199994.0
2006-03-17 20:49:00,115.823,115.831,115.816,115.831,1459500024.0
2006-03-17 20:50:00,115.837,115.866,115.833,115.854,1256300007.0
2006-03-17 20:51:00,115.852,115.854,115.839,115.842,772700007.0
2006-03-17 20:52:00,115.839,115.849,115.838,115.847,222600000.0
2006-03-17 20:53:00,115.845,115.847,115.84,115.845,1252200003.0
2006-03-17 20:54:00,115.845,115.855,115.845,115.849,402899995.0
2006-03-17 20:55:00,115.852,115.866,115.848,115.858,2043100014.0
2006-03-17 20:56:00,115.865,115.865,115.82,115.82,706100004.0
2006-03-17 20:57:00,115.814,115.814,115.797,115.805,1465400002.0
2006-03-17 20:58:00,115.83,115.84,115.82,115.83,1131300009.0
2006-03-17 20:59:00,115.82,115.82,115.8,115.8,1131300009.0
2006-03-17 21:00:00,115.81,115.84,115.81,115.83,1131300009.0
2006-03-17 21:01:00,115.818,115.818,115.8,115.8,1131300009.0
2006-03-17 21:02:00,115.8,115.805,115.795,115.795,897399997.0
2006-03-17 21:03:00,115.8,115.805,115.798,115.8,885099999.0
2006-03-17 21:04:00,115.796,115.796,115.749,115.749,501499999.0
2006-03-17 21:05:00,115.748,115.775,115.748,115.775,762400000.0
2006-03-17 21:06:00,115.774,115.786,115.772,115.772,744700007.0
2006-03-17 21:07:00,115.772,115.776,115.765,115.774,1686100001.0
2006-03-17 21:08:00,115.775,115.775,115.759,115.767,874300004.0
2006-03-17 21:09:00,115.761,115.772,115.761,115.772,373000005.0
2006-03-17 21:10:00,115.776,115.779,115.764,115.764,409699991.0
2006-03-17 21:11:00,115.765,115.767,115.762,115.762,236900001.0
2006-03-17 21:12:00,115.758,115.777,115.758,115.777,558100007.0
2006-03-17 21:13:00,115.777,115.795,115.777,115.785,809500010.0
2006-03-17 21:14:00,115.787,115.787,115.775,115.78,1349000005.0
2006-03-17 21:15:00,115.78,115.788,115.775,115.785,1441699997.0
2006-03-17 21:16:00,115.779,115.786,115.77,115.77,1300899984.0
2006-03-17 21:17:00,115.76,115.774,115.76,115.762,1902999985.0
2006-03-17 21:18:00,115.763,115.774,115.762,115.768,1068199989.0
2006-03-17 21:19:00,115.771,115.787,115.771,115.787,1464899992.0
2006-03-17 21:20:00,115.79,115.801,115.775,115.801,1134599997.0
2006-03-17 21:21:00,115.793,115.799,115.774,115.774,1315500004.0
2006-03-17 21:22:00,115.775,115.789,115.775,115.781,1611300015.0
2006-03-17 21:23:00,115.792,115.82,115.792,115.814,894800005.0
2006-03-17 21:24:00,115.82,115.831,115.813,115.813,1646299997.0
2006-03-17 21:25:00,115.817,115.827,115.815,115.818,1667500008.0
2006-03-17 21:26:00,115.817,115.817,115.803,115.803,972500006.0
2006-03-17 21:27:00,115.803,115.817,115.803,115.816,805399997.0
2006-03-17 21:28:00,115.813,115.822,115.813,115.814,366400002.0
2006-03-17 21:29:00,115.815,115.815,115.799,115.805,749800001.0
2006-03-17 21:30:00,115.808,115.808,115.797,115.797,924899991.0
2006-03-17 21:31:00,115.797,115.805,115.797,115.805,152499997.0
2006-03-17 21:32:00,115.805,115.805,115.803,115.805,874500010.0
2006-03-17 21:33:00,115.802,115.808,115.802,115.805,362400002.0
2006-03-17 21:34:00,115.808,115.814,115.807,115.81,655900001.0
2006-03-17 21:35:00,115.817,115.822,115.811,115.822,422500006.0
2006-03-17 21:36:00,115.832,115.858,115.832,115.856,453300002.0
2006-03-17 21:37:00,115.858,115.863,115.843,115.843,341899998.0
2006-03-17 21:38:00,115.844,115.849,115.842,115.847,256700002.0
2006-03-17 21:39:00,115.854,115.881,115.854,115.881,614000000.0
2006-03-17 21:40:00,115.887,115.892,115.881,115.882,773400002.0
2006-03-17 21:41:00,115.881,115.89,115.881,115.89,563999994.0
2006-03-17 21:42:00,115.891,115.903,115.888,115.902,1142200019.0
2006-03-17 21:43:00,115.897,115.897,115.872,115.874,280499998.0
2006-03-17 21:44:00,115.872,115.872,115.849,115.849,1607100010.0
2006-03-17 21:45:00,115.843,115.846,115.819,115.819,683099997.0
2006-03-17 21:46:00,115.81,115.822,115.809,115.822,1065700001.0
2006-03-17 21:47:00,115.818,115.822,115.81,115.812,559799999.0
2006-03-17 21:48:00,115.81,115.817,115.799,115.809,1262499993.0
2006-03-17 21:49:00,115.813,115.831,115.813,115.831,519100008.0
2006-03-17 21:50:00,115.84,115.855,115.84,115.854,180899999.0
2006-03-17 21:51:00,115.856,115.864,115.855,115.855,500500001.0
2006-03-17 21:52:00,115.862,115.877,115.859,115.859,196500000.0
2006-03-17 21:53:00,115.857,115.864,115.855,115.864,554100000.0
2006-03-17 21:54:00,115.863,115.873,115.859,115.859,730500000.0
2006-03-17 21:55:00,115.855,115.866,115.855,115.861,293100001.0
2006-03-17 21:56:00,115.863,115.863,115.852,115.853,508399996.0
2006-03-17 21:57:00,115.852,115.852,115.822,115.822,237399999.0
2006-03-17 21:58:00,115.821,115.835,115.821,115.829,192300004.0
2006-03-17 21:59:00,115.823,115.823,115.799,115.802,633000008.0
2006-03-17 22:00:00,115.803,115.843,115.802,115.839,912300003.0
2006-03-17 22:01:00,115.84,115.845,115.832,115.838,1177600005.0
2006-03-17 22:02:00,115.83,115.835,115.822,115.825,832800005.0
2006-03-17 22:03:00,115.826,115.839,115.826,115.838,234699996.0
2006-03-17 22:04:00,115.838,115.842,115.83,115.833,916700002.0
2006-03-17 22:05:00,115.832,115.833,115.826,115.827,271499999.0
2006-03-17 22:06:00,115.822,115.825,115.822,115.822,199200003.0
2006-03-17 22:07:00,115.82,115.827,115.82,115.827,334899989.0
2006-03-17 22:08:00,115.828,115.842,115.822,115.822,303800000.0
2006-03-17 22:09:00,115.829,115.829,115.824,115.828,198000002.0
2006-03-17 22:10:00,115.835,115.835,115.827,115.83,119499999.0
2006-03-17 22:11:00,115.825,115.83,115.82,115.83,622100005.0
2006-03-17 22:12:00,115.828,115.828,115.82,115.823,152099998.0
2006-03-17 22:13:00,115.827,115.834,115.825,115.825,602699996.0
2006-03-17 22:14:00,115.821,115.823,115.807,115.811,354300008.0
2006-03-17 22:15:00,115.815,115.822,115.813,115.822,291300000.0
2006-03-17 22:16:00,115.825,115.825,115.815,115.815,564100001.0
2006-03-17 22:17:00,115.82,115.825,115.817,115.82,352500005.0
2006-03-17 22:18:00,115.821,115.829,115.817,115.82,381600004.0
2006-03-17 22:19:00,115.818,115.822,115.807,115.807,429400002.0
2006-03-17 22:20:00,115.808,115.81,115.788,115.788,214600001.0
2006-03-17 22:21:00,115.788,115.8,115.788,115.797,410500005.0
2006-03-17 22:22:00,115.794,115.796,115.788,115.788,224199996.0
2006-03-17 22:23:00,115.789,115.792,115.786,115.786,161000000.0
2006-03-17 22:24:00,115.788,115.788,115.777,115.781,267499998.0
2006-03-17 22:25:00,115.792,115.802,115.79,115.797,449500001.0
2006-03-17 22:26:00,115.79,115.795,115.785,115.79,311400007.0
2006-03-17 22:27:00,115.792,115.792,115.772,115.774,867899993.0
2006-03-17 22:28:00,115.767,115.786,115.761,115.784,347000000.0
2006-03-17 22:29:00,115.777,115.785,115.775,115.778,234400001.0
2006-03-17 22:30:00,115.788,115.796,115.788,115.795,255899996.0
2006-03-17 22:31:00,115.8,115.8,115.792,115.792,159800003.0
2006-03-17 22:32:00,115.789,115.789,115.774,115.774,413100000.0
2006-03-17 22:33:00,115.775,115.775,115.768,115.77,593199995.0
2006-03-17 22:34:00,115.767,115.801,115.767,115.785,1014000003.0
2006-03-17 22:35:00,115.789,115.791,115.775,115.777,218899998.0
2006-03-17 22:36:00,115.779,115.792,115.777,115.781,564600002.0
2006-03-17 22:37:00,115.775,115.78,115.775,115.78,155400002.0
2006-03-17 22:38:00,115.79,115.793,115.778,115.778,181800000.0
2006-03-17 22:39:00,115.775,115.782,115.775,115.78,304600002.0
2006-03-17 22:40:00,115.783,115.797,115.778,115.778,627100006.0
2006-03-17 22:41:00,115.78,115.785,115.78,115.783,193500001.0
2006-03-17 22:42:00,115.778,115.782,115.772,115.772,229200000.0
2006-03-17 22:43:00,115.768,115.775,115.765,115.767,316200006.0
2006-03-17 22:44:00,115.769,115.771,115.763,115.766,350699999.0
2006-03-17 22:45:00,115.771,115.775,115.761,115.761,501900000.0
2006-03-17 22:46:00,115.765,115.772,115.765,115.771,401600000.0
2006-03-17 22:47:00,115.788,115.791,115.78,115.787,261300004.0
2006-03-17 22:48:00,115.789,115.791,115.766,115.766,298199997.0
2006-03-17 22:49:00,115.774,115.8,115.774,115.8,258699998.0
2006-03-17 22:50:00,115.795,115.8,115.79,115.79,577600003.0
2006-03-17 22:51:00,115.801,115.813,115.801,115.805,240799996.0
2006-03-17 22:52:00,115.8,115.813,115.8,115.803,238100003.0
2006-03-17 22:53:00,115.81,115.815,115.802,115.802,472600004.0
2006-03-17 22:54:00,115.805,115.813,115.8,115.813,273000004.0
2006-03-17 22:55:00,115.82,115.82,115.815,115.82,346800001.0
2006-03-17 22:56:00,115.814,115.815,115.801,115.801,224000006.0
2006-03-17 22:57:00,115.801,115.809,115.801,115.801,541899997.0
2006-03-17 22:58:00,115.801,115.817,115.799,115.81,244799998.0
2006-03-17 22:59:00,115.796,115.802,115.791,115.792,219599999.0
2006-03-17 23:00:00,115.79,115.815,115.79,115.809,350699999.0
2006-03-17 23:01:00,115.818,115.824,115.815,115.824,256200001.0
2006-03-17 23:02:00,115.83,115.83,115.825,115.825,41200000.0
2006-03-17 23:03:00,115.825,115.83,115.822,115.822,236200008.0
2006-03-17 23:04:00,115.834,115.842,115.827,115.827,294399992.0
2006-03-17 23:05:00,115.825,115.835,115.825,115.827,137700002.0
2006-03-17 23:06:00,115.832,115.832,115.821,115.821,123900000.0
2006-03-17 23:07:00,115.82,115.826,115.817,115.817,137100001.0
2006-03-17 23:08:00,115.815,115.82,115.813,115.82,195799997.0
2006-03-17 23:09:00,115.82,115.823,115.816,115.816,135699998.0
2006-03-17 23:10:00,115.817,115.822,115.817,115.82,434199998.0
2006-03-17 23:11:00,115.822,115.822,115.814,115.815,200200003.0
2006-03-17 23:12:00,115.82,115.82,115.81,115.815,413800001.0
2006-03-17 23:13:00,115.819,115.826,115.819,115.82,197400005.0
2006-03-17 23:14:00,115.819,115.833,115.819,115.83,204399999.0
2006-03-17 23:15:00,115.826,115.838,115.822,115.838,165200005.0
2006-03-17 23:16:00,115.832,115.84,115.832,115.836,258900006.0
2006-03-17 23:17:00,115.84,115.847,115.835,115.835,232999999.0
2006-03-17 23:18:00,115.84,115.849,115.84,115.841,313299998.0
2006-03-17 23:19:00,115.837,115.846,115.831,115.831,194399997.0
2006-03-17 23:20:00,115.828,115.832,115.824,115.825,243599997.0
2006-03-17 23:21:00,115.83,115.866,115.83,115.866,199399996.0
2006-03-17 23:22:00,115.869,115.869,115.852,115.858,386500008.0
2006-03-17 23:23:00,115.863,115.863,115.855,115.855,165999999.0
2006-03-17 23:24:00,115.854,115.855,115.844,115.855,217099999.0
2006-03-17 23:25:00,115.86,115.86,115.852,115.86,170499998.0
2006-03-17 23:26:00,115.853,115.86,115.852,115.86,322600002.0
2006-03-17 23:27:00,115.859,115.867,115.859,115.865,325100008.0
2006-03-17 23:28:00,115.858,115.86,115.85,115.852,219999997.0
2006-03-17 23:29:00,115.86,115.873,115.86,115.867,213899997.0
2006-03-17 23:30:00,115.866,115.872,115.861,115.872,98800001.0
2006-03-17 23:31:00,115.874,115.874,115.863,115.866,166700001.0
2006-03-17 23:32:00,115.858,115.865,115.858,115.865,279300001.0
2006-03-17 23:33:00,115.867,115.868,115.858,115.865,141100003.0
2006-03-17 23:34:00,115.865,115.87,115.858,115.87,122900002.0
2006-03-17 23:35:00,115.87,115.871,115.858,115.858,57900000.0
2006-03-17 23:36:00,115.86,115.865,115.856,115.865,283900004.0
2006-03-17 23:37:00,115.867,115.877,115.867,115.877,78000000.0
2006-03-17 23:38:00,115.877,115.896,115.877,115.89,282700001.0
2006-03-17 23:39:00,115.893,115.897,115.888,115.89,336799997.0
2006-03-17 23:40:00,115.89,115.895,115.885,115.888,254599999.0
2006-03-17 23:41:00,115.892,115.914,115.892,115.914,150499995.0
2006-03-17 23:42:00,115.915,115.92,115.912,115.92,90199999.0
2006-03-17 23:43:00,115.911,115.928,115.911,115.928,245200001.0
2006-03-17 23:44:00,115.918,115.918,115.892,115.892,214300005.0
2006-03-17 23:45:00,115.895,115.895,115.888,115.888,193000003.0
2006-03-17 23:46:00,115.895,115.895,115.89,115.89,124200001.0
2006-03-17 23:47:00,115.884,115.889,115.884,115.889,58599998.0
2006-03-17 23:48:00,115.88,115.88,115.849,115.863,182800003.0
2006-03-17 23:49:00,115.868,115.868,115.858,115.86,387199994.0
2006-03-17 23:50:00,115.858,115.865,115.858,115.865,181599998.0
2006-03-17 23:51:00,115.86,115.865,115.855,115.855,112300002.0
2006-03-17 23:52:00,115.863,115.863,115.855,115.856,330800008.0
2006-03-17 23:53:00,115.865,115.888,115.865,115.888,276899998.0
2006-03-17 23:54:00,115.895,115.898,115.888,115.888,194300002.0
2006-03-17 23:55:00,115.885,115.89,115.873,115.89,98100000.0
2006-03-17 23:56:00,115.895,115.895,115.875,115.891,215300001.0
2006-03-17 23:57:00,115.891,115.894,115.881,115.881,167800003.0
2006-03-17 23:58:00,115.888,115.895,115.888,115.888,76300001.0
2006-03-17 23:59:00,115.895,115.895,115.885,115.885,236400001.0
2006-03-20 00:00:00,115.94,115.965,115.93,115.958,210699999.0
2006-03-20 00:01:00,115.943,115.957,115.923,115.957,84599998.0
2006-03-20 00:02:00,115.967,116.057,115.967,116.028,394500000.0
2006-03-20 00:03:00,116.02,116.057,116.017,116.046,142700004.0
2006-03-20 00:04:00,116.04,116.045,116.037,116.04,400699991.0
2006-03-20 00:05:00,116.035,116.035,116.009,116.018,315299995.0
2006-03-20 00:06:00,116.008,116.008,115.985,115.995,155700002.0
2006-03-20 00:07:00,115.996,116.003,115.995,116.003,92399999.0
2006-03-20 00:08:00,116.012,116.025,116.011,116.011,109900000.0
2006-03-20 00:09:00,116.011,116.023,116.011,116.016,295400001.0
2006-03-20 00:10:00,116.025,116.025,116.015,116.025,175999999.0
2006-03-20 00:11:00,116.02,116.022,116.011,116.013,284699995.0
2006-03-20 00:12:00,116.014,116.047,116.014,116.047,177000000.0
2006-03-20 00:13:00,116.052,116.053,116.026,116.048,358799991.0
2006-03-20 00:14:00,116.049,116.063,116.049,116.061,173399998.0
2006-03-20 00:15:00,116.067,116.073,116.063,116.073,117099999.0
2006-03-20 00:16:00,116.07,116.07,116.062,116.066,168499998.0
2006-03-20 00:17:00,116.067,116.075,116.067,116.068,383399996.0
2006-03-20 00:18:00,116.079,116.092,116.079,116.084,283000002.0
2006-03-20 00:19:00,116.085,116.091,116.075,116.078,203100001.0
2006-03-20 00:20:00,116.07,116.07,116.05,116.07,208900000.0
2006-03-20 00:21:00,116.067,116.067,116.046,116.049,262300002.0
2006-03-20 00:22:00,116.038,116.045,116.032,116.042,141500001.0
2006-03-20 00:23:00,116.05,116.076,116.05,116.076,204499999.0
2006-03-20 00:24:00,116.076,116.083,116.073,116.073,301999996.0
2006-03-20 00:25:00,116.07,116.075,116.07,116.072,155599998.0
2006-03-20 00:26:00,116.077,116.083,116.075,116.083,195100000.0
2006-03-20 00:27:00,116.091,116.098,116.09,116.093,126300001.0
2006-03-20 00:28:00,116.105,116.113,116.103,116.113,55600000.0
2006-03-20 00:29:00,116.114,116.114,116.103,116.106,213400001.0
2006-03-20 00:30:00,116.108,116.11,116.09,116.103,275500008.0
2006-03-20 00:31:00,116.105,116.105,116.095,116.103,320500003.0
2006-03-20 00:32:00,116.1,116.1,116.077,116.077,221899996.0
2006-03-20 00:33:00,116.083,116.083,116.072,116.082,214099999.0
2006-03-20 00:34:00,116.082,116.098,116.079,116.098,83900001.0
2006-03-20 00:35:00,116.107,116.12,116.104,116.108,303800001.0
2006-03-20 00:36:00,116.115,116.139,116.115,116.131,85900000.0
2006-03-20 00:37:00,116.125,116.132,116.106,116.106,166999998.0
2006-03-20 00:38:00,116.097,116.097,116.085,116.085,285599993.0
2006-03-20 00:39:00,116.086,116.086,116.074,116.083,160700002.0
2006-03-20 00:40:00,116.088,116.088,116.08,116.082,161600003.0
2006-03-20 00:41:00,116.085,116.088,116.083,116.085,231300001.0
2006-03-20 00:42:00,116.083,116.083,116.068,116.073,372399999.0
2006-03-20 00:43:00,116.071,116.071,116.051,116.059,346800002.0
2006-03-20 00:44:00,116.057,116.064,116.055,116.058,298799995.0
2006-03-20 00:45:00,116.065,116.065,116.058,116.06,234800001.0
2006-03-20 00:46:00,116.065,116.065,116.055,116.06,257400000.0
2006-03-20 00:47:00,116.068,116.071,116.066,116.067,200999994.0
2006-03-20 00:48:00,116.061,116.072,116.061,116.072,261700005.0
2006-03-20 00:49:00,116.066,116.072,116.056,116.058,115899998.0
2006-03-20 00:50:00,116.055,116.055,116.045,116.045,77299999.0
2006-03-20 00:51:00,116.043,116.043,116.0,116.0,172899999.0
2006-03-20 00:52:00,115.998,116.008,115.998,115.998,334699998.0
2006-03-20 00:53:00,116.004,116.014,116.004,116.008,335900003.0
2006-03-20 00:54:00,116.012,116.014,116.01,116.01,208399998.0
2006-03-20 00:55:00,116.01,116.015,116.01,116.015,203499999.0
2006-03-20 00:56:00,116.01,116.015,116.008,116.008,307700002.0
2006-03-20 00:57:00,116.001,116.001,115.986,115.986,300899993.0
2006-03-20 00:58:00,115.996,115.999,115.996,115.999,69400002.0
2006-03-20 00:59:00,116.008,116.012,116.006,116.012,146299999.0
2006-03-20 01:00:00,116.009,116.022,116.008,116.014,227999999.0
2006-03-20 01:01:00,116.009,116.009,115.988,116.0,377299995.0
2006-03-20 01:02:00,115.998,116.0,115.99,115.998,268800001.0
2006-03-20 01:03:00,116.003,116.013,115.997,116.002,296799995.0
2006-03-20 01:04:00,115.998,116.003,115.99,116.003,120199998.0
2006-03-20 01:05:00,116.007,116.01,115.998,115.998,197900001.0
2006-03-20 01:06:00,116.003,116.003,115.992,115.996,321900000.0
2006-03-20 01:07:00,115.989,115.993,115.986,115.988,281899997.0
2006-03-20 01:08:00,115.973,115.973,115.957,115.957,41600001.0
2006-03-20 01:09:00,115.958,115.977,115.958,115.973,240100003.0
2006-03-20 01:10:00,115.976,115.981,115.967,115.967,298199993.0
2006-03-20 01:11:00,115.965,115.973,115.962,115.973,376499996.0
2006-03-20 01:12:00,115.972,115.992,115.972,115.992,80699999.0
2006-03-20 01:13:00,115.989,115.997,115.989,115.997,11200000.0
2006-03-20 01:14:00,116.002,116.002,116.0,116.0,94899999.0
2006-03-20 01:15:00,116.008,116.017,116.008,116.01,301799998.0
2006-03-20 01:16:00,116.014,116.014,116.003,116.006,123600000.0
2006-03-20 01:17:00,116.005,116.009,116.0,116.009,293600002.0
2006-03-20 01:18:00,116.019,116.029,116.013,116.029,184900001.0
2006-03-20 01:19:00,116.029,116.04,116.026,116.035,147700002.0
2006-03-20 01:20:00,116.031,116.031,116.018,116.018,295299997.0
2006-03-20 01:21:00,116.021,116.03,116.019,116.019,254100000.0
2006-03-20 01:22:00,116.027,116.045,116.027,116.045,390499998.0
2006-03-20 01:23:00,116.058,116.06,116.042,116.045,242099999.0
2006-03-20 01:24:00,116.052,116.054,116.045,116.048,328600010.0
2006-03-20 01:25:00,116.04,116.048,116.037,116.045,220000001.0
2006-03-20 01:26:00,116.042,116.042,116.025,116.025,214799997.0
2006-03-20 01:27:00,116.031,116.031,116.016,116.025,64099999.0
2006-03-20 01:28:00,116.017,116.026,116.016,116.023,232100005.0
2006-03-20 01:29:00,116.018,116.025,116.017,116.025,257500002.0
2006-03-20 01:30:00,116.013,116.019,116.011,116.011,235000003.0
2006-03-20 01:31:00,116.013,116.042,116.013,116.042,254299999.0
2006-03-20 01:32:00,116.04,116.057,116.04,116.057,145899997.0
2006-03-20 01:33:00,116.051,116.057,116.051,116.055,256599999.0
2006-03-20 01:34:00,116.052,116.064,116.048,116.06,383999997.0
2006-03-20 01:35:00,116.068,116.075,116.068,116.071,269799997.0
2006-03-20 01:36:00,116.065,116.065,116.054,116.058,177899999.0
2006-03-20 01:37:00,116.059,116.064,116.053,116.053,113600001.0
2006-03-20 01:38:00,116.056,116.057,116.04,116.047,285600004.0
2006-03-20 01:39:00,116.028,116.03,116.012,116.012,117800002.0
2006-03-20 01:40:00,116.015,116.017,116.008,116.008,186799998.0
2006-03-20 01:41:00,116.019,116.041,116.019,116.041,111100004.0
2006-03-20 01:42:00,116.044,116.047,116.038,116.038,161699998.0
2006-03-20 01:43:00,116.027,116.034,116.018,116.034,237400002.0
2006-03-20 01:44:00,116.035,116.042,116.03,116.042,131900002.0
2006-03-20 01:45:00,116.045,116.05,116.043,116.05,412599999.0
2006-03-20 01:46:00,116.049,116.053,116.043,116.053,118500000.0
2006-03-20 01:47:00,116.05,116.058,116.047,116.047,262700000.0
2006-03-20 01:48:00,116.051,116.061,116.043,116.06,238800000.0
2006-03-20 01:49:00,116.058,116.058,116.038,116.047,190700000.0
2006-03-20 01:50:00,116.041,116.051,116.041,116.043,238400000.0
2006-03-20 01:51:00,116.05,116.059,116.047,116.054,208599999.0
2006-03-20 01:52:00,116.059,116.081,116.059,116.075,174799997.0
2006-03-20 01:53:00,116.092,116.135,116.092,116.135,187100000.0
2006-03-20 01:54:00,116.127,116.135,116.121,116.135,284700002.0
2006-03-20 01:55:00,116.137,116.137,116.119,116.133,332200005.0
2006-03-20 01:56:00,116.133,116.143,116.133,116.143,69399999.0
2006-03-20 01:57:00,116.143,116.157,116.132,116.14,182100004.0
2006-03-20 01:58:00,116.142,116.155,116.142,116.151,229600004.0
2006-03-20 01:59:00,116.162,116.183,116.158,116.175,249000000.0
2006-03-20 02:00:00,116.163,116.163,116.126,116.132,136800001.0
2006-03-20 02:01:00,116.121,116.121,116.072,116.1,399899999.0
2006-03-20 02:02:00,116.105,116.121,116.105,116.108,320300002.0
2006-03-20 02:03:00,116.103,116.12,116.103,116.117,153199997.0
2006-03-20 02:04:00,116.11,116.112,116.105,116.105,259399996.0
2006-03-20 02:05:00,116.108,116.134,116.108,116.134,229199997.0
2006-03-20 02:06:00,116.142,116.154,116.14,116.143,214200000.0
2006-03-20 02:07:00,116.128,116.128,116.116,116.12,256299993.0
2006-03-20 02:08:00,116.113,116.116,116.105,116.105,248400003.0
2006-03-20 02:09:00,116.112,116.139,116.112,116.127,389699998.0
2006-03-20 02:10:00,116.12,116.131,116.117,116.12,351800003.0
2006-03-20 02:11:00,116.12,116.126,116.102,116.102,181400001.0
2006-03-20 02:12:00,116.11,116.112,116.09,116.102,189299997.0
2006-03-20 02:13:00,116.1,116.103,116.098,116.098,453500003.0
2006-03-20 02:14:00,116.098,116.105,116.094,116.098,208400001.0
2006-03-20 02:15:00,116.104,116.135,116.104,116.135,207800005.0
2006-03-20 02:16:00,116.143,116.143,116.133,116.138,201399998.0
2006-03-20 02:17:00,116.138,116.158,116.136,116.158,283099997.0
2006-03-20 02:18:00,116.161,116.177,116.161,116.175,235500003.0
2006-03-20 02:19:00,116.174,116.176,116.153,116.153,118399999.0
2006-03-20 02:20:00,116.147,116.159,116.144,116.144,202900002.0
2006-03-20 02:21:00,116.137,116.142,116.13,116.13,189300003.0
2006-03-20 02:22:00,116.118,116.118,116.105,116.116,134200000.0
2006-03-20 02:23:00,116.099,116.099,116.07,116.078,223999999.0
2006-03-20 02:24:00,116.082,116.082,116.066,116.068,303199999.0
2006-03-20 02:25:00,116.063,116.07,116.055,116.07,130399998.0
2006-03-20 02:26:00,116.079,116.1,116.079,116.097,325400004.0
2006-03-20 02:27:00,116.11,116.118,116.11,116.118,10200000.0
2006-03-20 02:28:00,116.112,116.118,116.111,116.111,187299996.0
2006-03-20 02:29:00,116.131,116.137,116.13,116.13,204499999.0
2006-03-20 02:30:00,116.14,116.152,116.128,116.149,135099998.0
2006-03-20 02:31:00,116.158,116.161,116.157,116.158,345399999.0
2006-03-20 02:32:00,116.151,116.151,116.129,116.139,348800009.0
2006-03-20 02:33:00,116.14,116.14,116.126,116.129,305900005.0
2006-03-20 02:34:00,116.13,116.13,116.088,116.088,310599999.0
2006-03-20 02:35:00,116.078,116.091,116.076,116.077,327999997.0
2006-03-20 02:36:00,116.078,116.092,116.078,116.092,224500006.0
2006-03-20 02:37:00,116.094,116.109,116.094,116.101,126200000.0
2006-03-20 02:38:00,116.101,116.113,116.096,116.113,137899999.0
2006-03-20 02:39:00,116.11,116.11,116.108,116.108,229000000.0
2006-03-20 02:40:00,116.11,116.11,116.096,116.099,301799993.0
2006-03-20 02:41:00,116.087,116.087,116.066,116.066,224399999.0
2006-03-20 02:42:00,116.066,116.076,116.054,116.06,256999995.0
2006-03-20 02:43:00,116.068,116.071,116.058,116.06,131199999.0
2006-03-20 02:44:00,116.063,116.083,116.063,116.083,159999996.0
2006-03-20 02:45:00,116.08,116.093,116.08,116.093,406200000.0
2006-03-20 02:46:00,116.093,116.101,116.088,116.097,114800001.0
2006-03-20 02:47:00,116.094,116.112,116.093,116.112,450400002.0
2006-03-20 02:48:00,116.113,116.113,116.093,116.093,357499998.0
2006-03-20 02:49:00,116.098,116.1,116.092,116.096,117600000.0
2006-03-20 02:50:00,116.088,116.102,116.086,116.102,282400002.0
2006-03-20 02:51:00,116.109,116.122,116.106,116.118,85299999.0
2006-03-20 02:52:00,116.129,116.144,116.125,116.137,247399999.0
2006-03-20 02:53:00,116.14,116.144,116.134,116.138,243999997.0
2006-03-20 02:54:00,116.129,116.156,116.129,116.153,215400001.0
2006-03-20 02:55:00,116.156,116.156,116.139,116.143,203999996.0
2006-03-20 02:56:00,116.143,116.159,116.143,116.159,222100001.0
2006-03-20 02:57:00,116.162,116.195,116.157,116.19,158199996.0
2006-03-20 02:58:00,116.197,116.205,116.186,116.201,362999993.0
2006-03-20 02:59:00,116.203,116.211,116.192,116.192,260199996.0
2006-03-20 03:00:00,116.184,116.184,116.177,116.182,274699999.0
2006-03-20 03:01:00,116.18,116.18,116.156,116.159,380999992.0
2006-03-20 03:02:00,116.154,116.157,116.144,116.144,141600000.0
2006-03-20 03:03:00,116.14,116.145,116.135,116.14,128599999.0
2006-03-20 03:04:00,116.138,116.151,116.135,116.138,205600000.0
2006-03-20 03:05:00,116.138,116.142,116.127,116.127,179200000.0
2006-03-20 03:06:00,116.137,116.143,116.135,116.143,134799999.0
2006-03-20 03:07:00,116.139,116.143,116.133,116.143,449700000.0
2006-03-20 03:08:00,116.143,116.143,116.132,116.136,316900005.0
2006-03-20 03:09:00,116.139,116.17,116.139,116.17,191600000.0
2006-03-20 03:10:00,116.178,116.179,116.157,116.157,176600001.0
2006-03-20 03:11:00,116.147,116.155,116.147,116.147,334599998.0
2006-03-20 03:12:00,116.153,116.153,116.143,116.145,275400002.0
2006-03-20 03:13:00,116.157,116.161,116.155,116.161,351600003.0
2006-03-20 03:14:00,116.155,116.169,116.155,116.168,188600004.0
2006-03-20 03:15:00,116.185,116.191,116.174,116.191,247799998.0
2006-03-20 03:16:00,116.187,116.192,116.177,116.178,213000003.0
2006-03-20 03:17:00,116.171,116.182,116.169,116.182,259699998.0
2006-03-20 03:18:00,116.189,116.195,116.187,116.195,231200000.0
2006-03-20 03:19:00,116.191,116.199,116.191,116.199,23500000.0
2006-03-20 03:20:00,116.198,116.211,116.195,116.207,218999998.0
2006-03-20 03:21:00,116.21,116.218,116.201,116.218,174799996.0
2006-03-20 03:22:00,116.223,116.223,116.207,116.207,195700000.0
2006-03-20 03:23:00,116.202,116.21,116.2,116.2,216299996.0
2006-03-20 03:24:00,116.203,116.21,116.202,116.205,281699996.0
2006-03-20 03:25:00,116.209,116.216,116.2,116.2,258600004.0
2006-03-20 03:26:00,116.219,116.24,116.219,116.237,299800003.0
2006-03-20 03:27:00,116.244,116.244,116.235,116.243,217099995.0
2006-03-20 03:28:00,116.239,116.239,116.202,116.213,274099997.0
2006-03-20 03:29:00,116.218,116.222,116.216,116.222,16000000.0
2006-03-20 03:30:00,116.213,116.225,116.213,116.225,295299999.0
2006-03-20 03:31:00,116.23,116.238,116.228,116.23,166400000.0
2006-03-20 03:32:00,116.233,116.24,116.232,116.235,213699999.0
2006-03-20 03:33:00,116.239,116.253,116.236,116.25,238300001.0
2006-03-20 03:34:00,116.26,116.284,116.26,116.273,306400002.0
2006-03-20 03:35:00,116.258,116.258,116.247,116.253,141300000.0
2006-03-20 03:36:00,116.247,116.253,116.239,116.253,221199997.0
2006-03-20 03:37:00,116.247,116.262,116.247,116.262,197100004.0
2006-03-20 03:38:00,116.281,116.309,116.281,116.308,79000000.0
2006-03-20 03:39:00,116.31,116.339,116.302,116.339,259999997.0
2006-03-20 03:40:00,116.343,116.343,116.326,116.328,248500004.0
2006-03-20 03:41:00,116.316,116.323,116.301,116.301,184499997.0
2006-03-20 03:42:00,116.298,116.298,116.286,116.292,263400005.0
2006-03-20 03:43:00,116.293,116.299,116.293,116.295,301599998.0
2006-03-20 03:44:00,116.305,116.311,116.299,116.299,145900001.0
2006-03-20 03:45:00,116.297,116.299,116.278,116.278,197800001.0
2006-03-20 03:46:00,116.269,116.27,116.265,116.268,166300002.0
2006-03-20 03:47:00,116.27,116.27,116.256,116.256,153599997.0
2006-03-20 03:48:00,116.261,116.27,116.253,116.27,90200000.0
2006-03-20 03:49:00,116.274,116.274,116.259,116.259,304099997.0
2006-03-20 03:50:00,116.267,116.268,116.254,116.262,146799994.0
2006-03-20 03:51:00,116.258,116.264,116.251,116.264,275600001.0
2006-03-20 03:52:00,116.262,116.262,116.25,116.256,288900003.0
2006-03-20 03:53:00,116.256,116.258,116.25,116.25,137600001.0
2006-03-20 03:54:00,116.248,116.258,116.248,116.258,197499999.0
2006-03-20 03:55:00,116.249,116.249,116.234,116.239,227100004.0
2006-03-20 03:56:00,116.247,116.264,116.239,116.256,137099997.0
2006-03-20 03:57:00,116.255,116.255,116.249,116.252,165599999.0
2006-03-20 03:58:00,116.245,116.286,116.245,116.286,171999995.0
2006-03-20 03:59:00,116.282,116.282,116.262,116.264,274000000.0
2006-03-20 04:00:00,116.273,116.281,116.26,116.281,271699997.0
2006-03-20 04:01:00,116.28,116.31,116.28,116.31,282000004.0
2006-03-20 04:02:00,116.33,116.361,116.33,116.358,170600000.0
2006-03-20 04:03:00,116.346,116.346,116.344,116.344,66300001.0
2006-03-20 04:04:00,116.349,116.36,116.343,116.347,326999998.0
2006-03-20 04:05:00,116.349,116.357,116.349,116.353,196900000.0
2006-03-20 04:06:00,116.36,116.362,116.35,116.35,307500000.0
2006-03-20 04:07:00,116.35,116.387,116.35,116.37,495000004.0
2006-03-20 04:08:00,116.372,116.383,116.357,116.359,249899996.0
2006-03-20 04:09:00,116.357,116.366,116.357,116.358,262999998.0
2006-03-20 04:10:00,116.357,116.377,116.354,116.377,175700002.0
2006-03-20 04:11:00,116.372,116.377,116.355,116.355,184300001.0
2006-03-20 04:12:00,116.355,116.357,116.35,116.357,122400001.0
2006-03-20 04:13:00,116.348,116.348,116.33,116.332,106500001.0
2006-03-20 04:14:00,116.323,116.323,116.312,116.315,167799998.0
2006-03-20 04:15:00,116.317,116.322,116.312,116.317,350300000.0
2006-03-20 04:16:00,116.312,116.318,116.308,116.308,10800000.0
2006-03-20 04:17:00,116.298,116.303,116.291,116.297,100499999.0
2006-03-20 04:18:00,116.291,116.307,116.291,116.307,211399999.0
2006-03-20 04:19:00,116.307,116.313,116.303,116.307,195000005.0
2006-03-20 04:20:00,116.307,116.312,116.304,116.312,167899998.0
2006-03-20 04:21:00,116.302,116.302,116.298,116.298,59100000.0
2006-03-20 04:22:00,116.299,116.326,116.299,116.326,278800003.0
2006-03-20 04:23:00,116.323,116.323,116.304,116.31,286699999.0
2006-03-20 04:24:00,116.303,116.313,116.302,116.313,233800001.0
2006-03-20 04:25:00,116.307,116.31,116.295,116.31,301999999.0
2006-03-20 04:26:00,116.304,116.31,116.299,116.306,423600006.0
2006-03-20 04:27:00,116.298,116.3,116.282,116.282,295200003.0
2006-03-20 04:28:00,116.28,116.285,116.276,116.276,277200001.0
2006-03-20 04:29:00,116.284,116.296,116.284,116.296,104200001.0
2006-03-20 04:30:00,116.299,116.304,116.29,116.298,324199996.0
2006-03-20 04:31:00,116.31,116.334,116.31,116.311,227399997.0
2006-03-20 04:32:00,116.298,116.308,116.296,116.3,213800001.0
2006-03-20 04:33:00,116.3,116.303,116.298,116.298,285499997.0
2006-03-20 04:34:00,116.282,116.289,116.277,116.287,222200001.0
2006-03-20 04:35:00,116.287,116.287,116.272,116.285,103500000.0
2006-03-20 04:36:00,116.28,116.31,116.28,116.31,153400001.0
2006-03-20 04:37:00,116.317,116.336,116.317,116.328,168700000.0
2006-03-20 04:38:00,116.332,116.333,116.324,116.333,234200005.0
2006-03-20 04:39:00,116.329,116.329,116.322,116.327,169899995.0
2006-03-20 04:40:00,116.335,116.335,116.33,116.33,39900000.0
2006-03-20 04:41:00,116.328,116.344,116.328,116.34,170399997.0
2006-03-20 04:42:00,116.345,116.345,116.337,116.338,330700002.0
2006-03-20 04:43:00,116.345,116.345,116.334,116.336,108100002.0
2006-03-20 04:44:00,116.343,116.347,116.338,116.34,302499998.0
2006-03-20 04:45:00,116.347,116.354,116.338,116.353,197899999.0
2006-03-20 04:46:00,116.353,116.353,116.34,116.34,356900002.0
2006-03-20 04:47:00,116.345,116.345,116.34,116.345,235499996.0
2006-03-20 04:48:00,116.345,116.345,116.337,116.345,288200006.0
2006-03-20 04:49:00,116.348,116.354,116.343,116.35,287800003.0
2006-03-20 04:50:00,116.349,116.36,116.349,116.349,120300002.0
2006-03-20 04:51:00,116.358,116.359,116.354,116.357,142100004.0
2006-03-20 04:52:00,116.361,116.361,116.355,116.355,146800003.0
2006-03-20 04:53:00,116.359,116.359,116.345,116.345,132000001.0
2006-03-20 04:54:00,116.353,116.353,116.342,116.347,240400002.0
2006-03-20 04:55:00,116.34,116.34,116.325,116.331,240300000.0
2006-03-20 04:56:00,116.327,116.335,116.327,116.33,172700001.0
2006-03-20 04:57:00,116.323,116.333,116.323,116.333,237800000.0
2006-03-20 04:58:00,116.337,116.344,116.337,116.344,25600000.0
2006-03-20 04:59:00,116.343,116.357,116.335,116.357,201900000.0
2006-03-20 05:00:00,116.368,116.392,116.368,116.392,296500003.0
2006-03-20 05:01:00,116.389,116.393,116.38,116.387,176000000.0
2006-03-20 05:02:00,116.38,116.391,116.38,116.387,149200001.0
2006-03-20 05:03:00,116.382,116.382,116.37,116.372,152200000.0
2006-03-20 05:04:00,116.372,116.372,116.361,116.368,173600002.0
2006-03-20 05:05:00,116.373,116.375,116.368,116.373,142299999.0
2006-03-20 05:06:00,116.375,116.375,116.362,116.37,293200006.0
2006-03-20 05:07:00,116.372,116.38,116.372,116.372,119000000.0
2006-03-20 05:08:00,116.371,116.371,116.362,116.363,129600000.0
2006-03-20 05:09:00,116.358,116.368,116.356,116.365,386800006.0
2006-03-20 05:10:00,116.363,116.363,116.349,116.35,335400004.0
2006-03-20 05:11:00,116.35,116.355,116.345,116.355,186700001.0
2006-03-20 05:12:00,116.35,116.355,116.35,116.355,245500000.0
2006-03-20 05:13:00,116.359,116.371,116.358,116.371,101600001.0
2006-03-20 05:14:00,116.37,116.37,116.361,116.363,232799998.0
2006-03-20 05:15:00,116.358,116.365,116.358,116.363,221300001.0
2006-03-20 05:16:00,116.362,116.362,116.349,116.362,300800005.0
2006-03-20 05:17:00,116.365,116.365,116.358,116.365,216900000.0
2006-03-20 05:18:00,116.358,116.358,116.358,116.358,60700001.0
2006-03-20 05:19:00,116.357,116.365,116.355,116.355,283700002.0
2006-03-20 05:20:00,116.357,116.357,116.353,116.353,51899998.0
2006-03-20 05:21:00,116.343,116.345,116.337,116.345,294000000.0
2006-03-20 05:22:00,116.339,116.341,116.331,116.337,213500000.0
2006-03-20 05:23:00,116.33,116.335,116.325,116.335,255000002.0
2006-03-20 05:24:00,116.338,116.338,116.333,116.333,163200005.0
2006-03-20 05:25:00,116.328,116.335,116.317,116.324,273399995.0
2006-03-20 05:26:00,116.31,116.331,116.31,116.32,235799995.0
2006-03-20 05:27:00,116.326,116.328,116.322,116.325,84300002.0
2006-03-20 05:28:00,116.321,116.333,116.321,116.333,289399997.0
2006-03-20 05:29:00,116.333,116.333,116.33,116.33,16500000.0
2006-03-20 05:30:00,116.332,116.332,116.316,116.318,242099997.0
2006-03-20 05:31:00,116.31,116.312,116.302,116.309,275100003.0
2006-03-20 05:32:00,116.305,116.315,116.302,116.315,302300003.0
2006-03-20 05:33:00,116.315,116.315,116.307,116.315,229299993.0
2006-03-20 05:34:00,116.309,116.314,116.301,116.301,443900002.0
2006-03-20 05:35:00,116.305,116.309,116.292,116.292,273300004.0
2006-03-20 05:36:00,116.287,116.292,116.282,116.282,163999999.0
2006-03-20 05:37:00,116.29,116.303,116.29,116.303,348499995.0
2006-03-20 05:38:00,116.302,116.303,116.287,116.303,157299999.0
2006-03-20 05:39:00,116.302,116.305,116.3,116.305,141899997.0
2006-03-20 05:40:00,116.302,116.302,116.287,116.302,383799994.0
2006-03-20 05:41:00,116.305,116.305,116.3,116.3,197699999.0
2006-03-20 05:42:00,116.302,116.317,116.299,116.317,204999996.0
2006-03-20 05:43:00,116.327,116.332,116.323,116.327,237300003.0
2006-03-20 05:44:00,116.328,116.343,116.328,116.334,196700005.0
2006-03-20 05:45:00,116.341,116.361,116.341,116.361,207100000.0
2006-03-20 05:46:00,116.362,116.362,116.35,116.35,23200000.0
2006-03-20 05:47:00,116.35,116.355,116.35,116.355,279000003.0
2006-03-20 05:48:00,116.355,116.355,116.35,116.355,145399998.0
2006-03-20 05:49:00,116.35,116.35,116.331,116.331,186400002.0
2006-03-20 05:50:00,116.335,116.343,116.334,116.343,229500002.0
2006-03-20 05:51:00,116.342,116.344,116.339,116.344,391299996.0
2006-03-20 05:52:00,116.336,116.336,116.321,116.326,239800002.0
2006-03-20 05:53:00,116.325,116.335,116.323,116.323,243699996.0
2006-03-20 05:54:00,116.32,116.331,116.32,116.327,411600004.0
2006-03-20 05:55:00,116.328,116.334,116.325,116.328,322700001.0
2006-03-20 05:56:00,116.325,116.325,116.317,116.32,199999996.0
2006-03-20 05:57:00,116.316,116.316,116.306,116.309,214900001.0
2006-03-20 05:58:00,116.313,116.313,116.303,116.306,281600001.0
2006-03-20 05:59:00,116.311,116.311,116.306,116.306,369899998.0
2006-03-20 06:00:00,116.3,116.308,116.297,116.298,74099999.0
2006-03-20 06:01:00,116.293,116.298,116.286,116.295,176399997.0
2006-03-20 06:02:00,116.303,116.303,116.292,116.297,325100005.0
2006-03-20 06:03:00,116.29,116.295,116.29,116.295,277800004.0
2006-03-20 06:04:00,116.287,116.295,116.287,116.29,195800001.0
2006-03-20 06:05:00,116.292,116.292,116.283,116.291,101499999.0
2006-03-20 06:06:00,116.295,116.295,116.283,116.293,208399999.0
2006-03-20 06:07:00,116.291,116.292,116.283,116.286,332600004.0
2006-03-20 06:08:00,116.297,116.309,116.293,116.307,245999997.0
2006-03-20 06:09:00,116.303,116.303,116.297,116.297,98399998.0
2006-03-20 06:10:00,116.295,116.301,116.292,116.298,82900002.0
2006-03-20 06:11:00,116.295,116.305,116.295,116.303,151900001.0
2006-03-20 06:12:00,116.295,116.305,116.295,116.299,213100002.0
2006-03-20 06:13:00,116.289,116.298,116.289,116.297,245399996.0
2006-03-20 06:14:00,116.3,116.305,116.298,116.3,369000005.0
2006-03-20 06:15:00,116.302,116.31,116.302,116.302,95900003.0
2006-03-20 06:16:00,116.307,116.313,116.3,116.313,233300002.0
2006-03-20 06:17:00,116.313,116.313,116.308,116.308,112100000.0
2006-03-20 06:18:00,116.301,116.303,116.292,116.292,246600003.0
2006-03-20 06:19:00,116.298,116.3,116.288,116.288,263899998.0
2006-03-20 06:20:00,116.28,116.29,116.274,116.276,215599995.0
2006-03-20 06:21:00,116.273,116.277,116.267,116.275,249700003.0
2006-03-20 06:22:00,116.278,116.287,116.278,116.287,140299997.0
2006-03-20 06:23:00,116.29,116.293,116.28,116.293,210999997.0
2006-03-20 06:24:00,116.288,116.302,116.286,116.302,255900002.0
2006-03-20 06:25:00,116.302,116.302,116.289,116.29,386499993.0
2006-03-20 06:26:00,116.287,116.294,116.279,116.287,288300000.0
2006-03-20 06:27:00,116.295,116.295,116.285,116.295,270000004.0
2006-03-20 06:28:00,116.289,116.29,116.285,116.285,214499998.0
2006-03-20 06:29:00,116.282,116.291,116.281,116.281,139700001.0
2006-03-20 06:30:00,116.282,116.284,116.273,116.273,144699998.0
2006-03-20 06:31:00,116.259,116.27,116.258,116.259,182800000.0
2006-03-20 06:32:00,116.265,116.276,116.26,116.276,323600002.0
2006-03-20 06:33:00,116.28,116.286,116.264,116.269,280900002.0
2006-03-20 06:34:00,116.27,116.274,116.263,116.269,307799997.0
2006-03-20 06:35:00,116.278,116.288,116.278,116.288,221100001.0
2006-03-20 06:36:00,116.29,116.29,116.288,116.288,67500000.0
2006-03-20 06:37:00,116.29,116.295,116.284,116.287,189000004.0
2006-03-20 06:38:00,116.275,116.288,116.269,116.28,155200001.0
2006-03-20 06:39:00,116.283,116.283,116.268,116.27,270200001.0
2006-03-20 06:40:00,116.27,116.27,116.254,116.263,137299998.0
2006-03-20 06:41:00,116.258,116.258,116.247,116.247,463100002.0
2006-03-20 06:42:00,116.239,116.24,116.234,116.237,243100001.0
2006-03-20 06:43:00,116.238,116.238,116.227,116.227,77400000.0
2006-03-20 06:44:00,116.228,116.231,116.223,116.226,202799993.0
2006-03-20 06:45:00,116.215,116.229,116.215,116.217,366900004.0
2006-03-20 06:46:00,116.222,116.233,116.214,116.233,227600000.0
2006-03-20 06:47:00,116.226,116.231,116.226,116.231,129999999.0
2006-03-20 06:48:00,116.231,116.231,116.224,116.224,25000001.0
2006-03-20 06:49:00,116.225,116.227,116.215,116.222,218300002.0
2006-03-20 06:50:00,116.223,116.223,116.215,116.217,164200002.0
2006-03-20 06:51:00,116.215,116.215,116.207,116.207,278399998.0
2006-03-20 06:52:00,116.213,116.213,116.201,116.212,327199997.0
2006-03-20 06:53:00,116.212,116.22,116.209,116.213,62900001.0
2006-03-20 06:54:00,116.216,116.223,116.216,116.223,145500002.0
2006-03-20 06:55:00,116.22,116.225,116.22,116.225,54299999.0
2006-03-20 06:56:00,116.225,116.225,116.217,116.22,246900003.0
2006-03-20 06:57:00,116.227,116.231,116.222,116.23,77899998.0
2006-03-20 06:58:00,116.229,116.229,116.22,116.221,131900003.0
2006-03-20 06:59:00,116.227,116.234,116.223,116.228,436299996.0
2006-03-20 07:00:00,116.221,116.229,116.221,116.226,296299999.0
2006-03-20 07:01:00,116.22,116.223,116.214,116.218,227999998.0
2006-03-20 07:02:00,116.217,116.22,116.205,116.214,462799997.0
2006-03-20 07:03:00,116.217,116.228,116.215,116.215,390800001.0
2006-03-20 07:04:00,116.222,116.231,116.221,116.229,254799994.0
2006-03-20 07:05:00,116.228,116.234,116.224,116.234,297999998.0
2006-03-20 07:06:00,116.225,116.225,116.216,116.22,158800004.0
2006-03-20 07:07:00,116.225,116.225,116.212,116.216,361900010.0
2006-03-20 07:08:00,116.205,116.221,116.205,116.22,245099999.0
2006-03-20 07:09:00,116.222,116.229,116.221,116.229,258199996.0
2006-03-20 07:10:00,116.227,116.235,116.221,116.221,174299998.0
2006-03-20 07:11:00,116.227,116.232,116.22,116.222,297899999.0
2006-03-20 07:12:00,116.227,116.232,116.224,116.232,203699996.0
2006-03-20 07:13:00,116.233,116.243,116.23,116.243,233099998.0
2006-03-20 07:14:00,116.245,116.245,116.242,116.242,167999999.0
2006-03-20 07:15:00,116.247,116.249,116.243,116.247,171400002.0
2006-03-20 07:16:00,116.246,116.257,116.242,116.25,143099997.0
2006-03-20 07:17:00,116.257,116.269,116.257,116.269,150699996.0
2006-03-20 07:18:00,116.271,116.282,116.271,116.278,334600002.0
2006-03-20 07:19:00,116.274,116.274,116.258,116.26,101599998.0
2006-03-20 07:20:00,116.251,116.251,116.229,116.233,235500000.0
2006-03-20 07:21:00,116.232,116.232,116.224,116.227,234799997.0
2006-03-20 07:22:00,116.222,116.226,116.219,116.219,209199997.0
2006-03-20 07:23:00,116.205,116.205,116.192,116.193,269100002.0
2006-03-20 07:24:00,116.191,116.211,116.191,116.208,363099999.0
2006-03-20 07:25:00,116.209,116.217,116.205,116.208,264800004.0
2006-03-20 07:26:00,116.198,116.2,116.192,116.194,220399998.0
2006-03-20 07:27:00,116.2,116.205,116.195,116.197,326300005.0
2006-03-20 07:28:00,116.207,116.213,116.205,116.213,301500003.0
2006-03-20 07:29:00,116.215,116.218,116.205,116.218,126899997.0
2006-03-20 07:30:00,116.212,116.22,116.208,116.208,161099994.0
2006-03-20 07:31:00,116.215,116.215,116.205,116.215,201799998.0
2006-03-20 07:32:00,116.209,116.209,116.2,116.2,343100002.0
2006-03-20 07:33:00,116.192,116.192,116.18,116.18,141900003.0
2006-03-20 07:34:00,116.178,116.189,116.176,116.185,225899999.0
2006-03-20 07:35:00,116.18,116.197,116.18,116.191,240000003.0
2006-03-20 07:36:00,116.192,116.193,116.184,116.193,82500000.0
2006-03-20 07:37:00,116.192,116.198,116.192,116.197,159199998.0
2006-03-20 07:38:00,116.191,116.202,116.186,116.202,104600000.0
2006-03-20 07:39:00,116.198,116.204,116.193,116.196,230100006.0
2006-03-20 07:40:00,116.196,116.201,116.184,116.184,170800000.0
2006-03-20 07:41:00,116.177,116.177,116.164,116.174,270000002.0
2006-03-20 07:42:00,116.173,116.18,116.173,116.175,64300000.0
2006-03-20 07:43:00,116.184,116.184,116.175,116.179,76700002.0
2006-03-20 07:44:00,116.173,116.19,116.173,116.19,237900000.0
2006-03-20 07:45:00,116.188,116.193,116.183,116.193,122999997.0
2006-03-20 07:46:00,116.193,116.193,116.182,116.182,95099998.0
2006-03-20 07:47:00,116.18,116.187,116.177,116.187,257100005.0
2006-03-20 07:48:00,116.19,116.193,116.18,116.184,276499994.0
2006-03-20 07:49:00,116.185,116.185,116.177,116.183,90799999.0
2006-03-20 07:50:00,116.18,116.185,116.18,116.18,300800004.0
2006-03-20 07:51:00,116.185,116.185,116.185,116.185,6500000.0
2006-03-20 07:52:00,116.178,116.185,116.172,116.185,114100000.0
2006-03-20 07:53:00,116.185,116.185,116.18,116.18,199100001.0
2006-03-20 07:54:00,116.18,116.185,116.172,116.182,212000002.0
2006-03-20 07:55:00,116.183,116.205,116.179,116.2,259499996.0
2006-03-20 07:56:00,116.206,116.221,116.204,116.218,251699998.0
2006-03-20 07:57:00,116.226,116.226,116.207,116.217,242000001.0
2006-03-20 07:58:00,116.212,116.213,116.205,116.207,239500000.0
2006-03-20 07:59:00,116.202,116.209,116.195,116.209,165099996.0
2006-03-20 08:00:00,116.21,116.22,116.2,116.22,135900001.0
2006-03-20 08:01:00,116.222,116.222,116.206,116.211,220599997.0
2006-03-20 08:02:00,116.212,116.212,116.202,116.202,124100002.0
2006-03-20 08:03:00,116.195,116.195,116.181,116.181,71500000.0
2006-03-20 08:04:00,116.175,116.178,116.165,116.17,208799998.0
2006-03-20 08:05:00,116.178,116.178,116.165,116.165,230499998.0
2006-03-20 08:06:00,116.168,116.184,116.168,116.169,415200000.0
2006-03-20 08:07:00,116.168,116.172,116.168,116.17,223799998.0
2006-03-20 08:08:00,116.177,116.181,116.173,116.173,149499999.0
2006-03-20 08:09:00,116.18,116.199,116.18,116.197,75699999.0
2006-03-20 08:10:00,116.189,116.189,116.18,116.181,201799997.0
2006-03-20 08:11:00,116.193,116.2,116.193,116.2,49500002.0
2006-03-20 08:12:00,116.206,116.21,116.198,116.198,361800000.0
2006-03-20 08:13:00,116.195,116.203,116.195,116.203,125200000.0
2006-03-20 08:14:00,116.202,116.21,116.202,116.202,289400000.0
2006-03-20 08:15:00,116.205,116.21,116.205,116.209,95999998.0
2006-03-20 08:16:00,116.216,116.222,116.21,116.212,297299997.0
2006-03-20 08:17:00,116.207,116.217,116.207,116.217,181700002.0
2006-03-20 08:18:00,116.225,116.225,116.218,116.225,139099998.0
2006-03-20 08:19:00,116.221,116.233,116.221,116.233,268100001.0
2006-03-20 08:20:00,116.229,116.229,116.22,116.221,175999998.0
2006-03-20 08:21:00,116.22,116.225,116.218,116.225,238499997.0
2006-03-20 08:22:00,116.229,116.231,116.227,116.231,169200001.0
2006-03-20 08:23:00,116.231,116.231,116.224,116.224,121999996.0
2006-03-20 08:24:00,116.227,116.232,116.221,116.221,157999997.0
2006-03-20 08:25:00,116.226,116.234,116.218,116.221,282899998.0
2006-03-20 08:26:00,116.223,116.231,116.221,116.221,171899999.0
2006-03-20 08:27:00,116.224,116.243,116.224,116.243,234700003.0
2006-03-20 08:28:00,116.242,116.255,116.241,116.246,179799995.0
2006-03-20 08:29:00,116.248,116.256,116.246,116.256,275600002.0
2006-03-20 08:30:00,116.257,116.258,116.243,116.243,234300001.0
2006-03-20 08:31:00,116.248,116.257,116.248,116.257,248200002.0
2006-03-20 08:32:00,116.261,116.261,116.236,116.236,97600002.0
2006-03-20 08:33:00,116.24,116.26,116.237,116.25,237399999.0
2006-03-20 08:34:00,116.268,116.269,116.248,116.248,276999999.0
2006-03-20 08:35:00,116.257,116.26,116.248,116.253,196199996.0
2006-03-20 08:36:00,116.248,116.253,116.244,116.249,272199998.0
2006-03-20 08:37:00,116.253,116.253,116.242,116.248,144899996.0
2006-03-20 08:38:00,116.25,116.253,116.25,116.253,200900002.0
2006-03-20 08:39:00,116.247,116.252,116.245,116.248,154599999.0
2006-03-20 08:40:00,116.253,116.253,116.242,116.253,232299998.0
2006-03-20 08:41:00,116.26,116.264,116.257,116.26,218499996.0
2006-03-20 08:42:00,116.267,116.272,116.261,116.261,245300003.0
2006-03-20 08:43:00,116.26,116.262,116.26,116.262,30900001.0
2006-03-20 08:44:00,116.263,116.281,116.263,116.275,110000000.0
2006-03-20 08:45:00,116.278,116.309,116.278,116.309,316200001.0
2006-03-20 08:46:00,116.318,116.338,116.318,116.338,173500001.0
2006-03-20 08:47:00,116.337,116.337,116.321,116.321,284800003.0
2006-03-20 08:48:00,116.315,116.331,116.315,116.331,158799998.0
2006-03-20 08:49:00,116.331,116.331,116.316,116.317,248299998.0
2006-03-20 08:50:00,116.317,116.325,116.315,116.32,156100001.0
2006-03-20 08:51:00,116.32,116.326,116.309,116.312,253099994.0
2006-03-20 08:52:00,116.315,116.319,116.296,116.296,202599999.0
2006-03-20 08:53:00,116.291,116.316,116.291,116.307,251399999.0
2006-03-20 08:54:00,116.313,116.323,116.306,116.307,296999995.0
2006-03-20 08:55:00,116.295,116.304,116.292,116.298,106799999.0
2006-03-20 08:56:00,116.298,116.298,116.278,116.278,110600000.0
2006-03-20 08:57:00,116.283,116.289,116.275,116.277,277700003.0
2006-03-20 08:58:00,116.284,116.303,116.284,116.295,239099996.0
2006-03-20 08:59:00,116.296,116.302,116.285,116.285,256999998.0
2006-03-20 09:00:00,116.287,116.309,116.287,116.295,389100005.0
2006-03-20 09:01:00,116.303,116.31,116.294,116.31,287800004.0
2006-03-20 09:02:00,116.315,116.319,116.303,116.303,122799996.0
2006-03-20 09:03:00,116.31,116.318,116.31,116.316,151899999.0
2006-03-20 09:04:00,116.318,116.318,116.299,116.301,103699999.0
2006-03-20 09:05:00,116.303,116.303,116.292,116.297,185599995.0
2006-03-20 09:06:00,116.285,116.288,116.275,116.275,311299996.0
2006-03-20 09:07:00,116.271,116.281,116.271,116.272,191600004.0
2006-03-20 09:08:00,116.274,116.295,116.274,116.293,283700000.0
2006-03-20 09:09:00,116.292,116.292,116.281,116.292,326599993.0
2006-03-20 09:10:00,116.286,116.295,116.286,116.287,363100001.0
2006-03-20 09:11:00,116.292,116.3,116.292,116.293,242699996.0
2006-03-20 09:12:00,116.287,116.297,116.286,116.287,351500002.0
2006-03-20 09:13:00,116.285,116.285,116.261,116.264,132099996.0
2006-03-20 09:14:00,116.261,116.261,116.245,116.26,255000004.0
2006-03-20 09:15:00,116.263,116.263,116.247,116.255,203699999.0
2006-03-20 09:16:00,116.244,116.251,116.243,116.243,148100000.0
2006-03-20 09:17:00,116.241,116.253,116.241,116.248,142700002.0
2006-03-20 09:18:00,116.243,116.243,116.23,116.23,265999995.0
2006-03-20 09:19:00,116.231,116.24,116.231,116.237,172299999.0
2006-03-20 09:20:00,116.23,116.23,116.205,116.205,164200001.0
2006-03-20 09:21:00,116.203,116.203,116.179,116.182,157300002.0
2006-03-20 09:22:00,116.189,116.195,116.178,116.18,162900002.0
2006-03-20 09:23:00,116.169,116.169,116.114,116.114,118200002.0
2006-03-20 09:24:00,116.13,116.143,116.125,116.137,251599996.0
2006-03-20 09:25:00,116.143,116.148,116.138,116.14,128699999.0
2006-03-20 09:26:00,116.143,116.143,116.132,116.133,236099995.0
2006-03-20 09:27:00,116.138,116.141,116.125,116.125,185900000.0
2006-03-20 09:28:00,116.118,116.118,116.112,116.112,46099998.0
2006-03-20 09:29:00,116.104,116.122,116.104,116.12,69400000.0
2006-03-20 09:30:00,116.13,116.15,116.13,116.147,137000001.0
2006-03-20 09:31:00,116.159,116.166,116.157,116.157,285400005.0
2006-03-20 09:32:00,116.161,116.163,116.152,116.163,153699999.0
2006-03-20 09:33:00,116.158,116.161,116.145,116.148,298699994.0
2006-03-20 09:34:00,116.14,116.152,116.14,116.152,59400001.0
2006-03-20 09:35:00,116.162,116.17,116.162,116.166,292699995.0
2006-03-20 09:36:00,116.166,116.169,116.16,116.161,317400005.0
2006-03-20 09:37:00,116.168,116.179,116.166,116.169,180399999.0
2006-03-20 09:38:00,116.161,116.163,116.144,116.162,278700000.0
2006-03-20 09:39:00,116.163,116.163,116.153,116.153,337500005.0
2006-03-20 09:40:00,116.155,116.155,116.124,116.134,427600002.0
2006-03-20 09:41:00,116.134,116.141,116.127,116.127,255700001.0
2006-03-20 09:42:00,116.127,116.128,116.12,116.12,199799992.0
2006-03-20 09:43:00,116.13,116.157,116.121,116.157,201400000.0
2006-03-20 09:44:00,116.17,116.183,116.165,116.175,301599995.0
2006-03-20 09:45:00,116.175,116.205,116.169,116.205,139800001.0
2006-03-20 09:46:00,116.213,116.219,116.206,116.219,166899997.0
2006-03-20 09:47:00,116.219,116.224,116.21,116.22,263500001.0
2006-03-20 09:48:00,116.23,116.24,116.224,116.237,282299998.0
2006-03-20 09:49:00,116.229,116.25,116.229,116.25,288399999.0
2006-03-20 09:50:00,116.245,116.245,116.215,116.219,168700003.0
2006-03-20 09:51:00,116.203,116.203,116.17,116.172,111399997.0
2006-03-20 09:52:00,116.155,116.158,116.142,116.158,228699998.0
2006-03-20 09:53:00,116.164,116.185,116.164,116.179,152299996.0
2006-03-20 09:54:00,116.15,116.15,116.134,116.134,134300003.0
2006-03-20 09:55:00,116.136,116.141,116.123,116.123,177899998.0
2006-03-20 09:56:00,116.111,116.111,116.092,116.098,226099997.0
2006-03-20 09:57:00,116.095,116.103,116.093,116.103,152799995.0
2006-03-20 09:58:00,116.103,116.103,116.082,116.082,252499997.0
2006-03-20 09:59:00,116.08,116.09,116.075,116.075,160200001.0
2006-03-20 10:00:00,116.074,116.095,116.067,116.092,331900000.0
2006-03-20 10:01:00,116.113,116.143,116.113,116.143,113100003.0
2006-03-20 10:02:00,116.158,116.166,116.153,116.165,386499996.0
2006-03-20 10:03:00,116.16,116.173,116.145,116.173,238000000.0
2006-03-20 10:04:00,116.178,116.22,116.176,116.22,329800002.0
2006-03-20 10:05:00,116.232,116.232,116.21,116.21,222599997.0
2006-03-20 10:06:00,116.214,116.225,116.214,116.225,179800000.0
2006-03-20 10:07:00,116.223,116.248,116.212,116.248,127200000.0
2006-03-20 10:08:00,116.257,116.278,116.243,116.243,295200003.0
2006-03-20 10:09:00,116.24,116.24,116.222,116.228,215000002.0
2006-03-20 10:10:00,116.231,116.231,116.221,116.221,344399997.0
2006-03-20 10:11:00,116.225,116.228,116.213,116.213,172100001.0
2006-03-20 10:12:00,116.217,116.24,116.217,116.235,222699999.0
2006-03-20 10:13:00,116.237,116.247,116.227,116.229,119100003.0
2006-03-20 10:14:00,116.22,116.231,116.213,116.225,188399999.0
2006-03-20 10:15:00,116.227,116.233,116.224,116.225,321999999.0
2006-03-20 10:16:00,116.22,116.22,116.188,116.205,204400000.0
2006-03-20 10:17:00,116.205,116.211,116.199,116.211,231900005.0
2006-03-20 10:18:00,116.215,116.223,116.205,116.223,425300001.0
2006-03-20 10:19:00,116.21,116.218,116.205,116.206,284499999.0
2006-03-20 10:20:00,116.215,116.215,116.207,116.213,127600000.0
2006-03-20 10:21:00,116.217,116.222,116.215,116.215,157999999.0
2006-03-20 10:22:00,116.21,116.216,116.201,116.202,289399999.0
2006-03-20 10:23:00,116.198,116.201,116.195,116.199,188900001.0
2006-03-20 10:24:00,116.198,116.198,116.189,116.191,180899999.0
2006-03-20 10:25:00,116.191,116.2,116.159,116.16,240500000.0
2006-03-20 10:26:00,116.15,116.161,116.136,116.161,291899994.0
2006-03-20 10:27:00,116.161,116.161,116.14,116.14,280999997.0
2006-03-20 10:28:00,116.142,116.155,116.125,116.15,176799997.0
2006-03-20 10:29:00,116.143,116.156,116.143,116.151,141300000.0
2006-03-20 10:30:00,116.14,116.148,116.128,116.134,335500005.0
2006-03-20 10:31:00,116.145,116.149,116.141,116.149,232300000.0
2006-03-20 10:32:00,116.148,116.162,116.142,116.162,176099999.0
2006-03-20 10:33:00,116.155,116.163,116.155,116.163,123199999.0
2006-03-20 10:34:00,116.173,116.19,116.173,116.188,204999999.0
2006-03-20 10:35:00,116.185,116.185,116.171,116.182,108700002.0
2006-03-20 10:36:00,116.185,116.187,116.161,116.161,159500002.0
2006-03-20 10:37:00,116.169,116.176,116.166,116.176,100599998.0
2006-03-20 10:38:00,116.187,116.187,116.169,116.179,173100003.0
2006-03-20 10:39:00,116.187,116.19,116.182,116.187,181600000.0
2006-03-20 10:40:00,116.181,116.192,116.175,116.182,231700005.0
2006-03-20 10:41:00,116.185,116.189,116.182,116.189,240599997.0
2006-03-20 10:42:00,116.193,116.193,116.18,116.186,242200003.0
2006-03-20 10:43:00,116.186,116.186,116.18,116.18,328900006.0
2006-03-20 10:44:00,116.177,116.185,116.173,116.173,407600004.0
2006-03-20 10:45:00,116.184,116.189,116.184,116.189,49500001.0
2006-03-20 10:46:00,116.187,116.189,116.175,116.175,50700001.0
2006-03-20 10:47:00,116.166,116.166,116.131,116.131,236900004.0
2006-03-20 10:48:00,116.131,116.137,116.124,116.125,173000002.0
2006-03-20 10:49:00,116.126,116.141,116.12,116.141,114800002.0
2006-03-20 10:50:00,116.14,116.14,116.123,116.131,106699999.0
2006-03-20 10:51:00,116.127,116.127,116.117,116.118,262699999.0
2006-03-20 10:52:00,116.115,116.115,116.045,116.045,227099998.0
2006-03-20 10:53:00,116.041,116.064,116.041,116.064,122600002.0
2006-03-20 10:54:00,116.063,116.07,116.053,116.053,56800000.0
2006-03-20 10:55:00,116.052,116.063,116.052,116.057,350900003.0
2006-03-20 10:56:00,116.063,116.076,116.063,116.073,173000002.0
2006-03-20 10:57:00,116.072,116.083,116.072,116.078,151300001.0
2006-03-20 10:58:00,116.074,116.075,116.066,116.072,143799998.0
2006-03-20 10:59:00,116.08,116.089,116.074,116.089,264700007.0
2006-03-20 11:00:00,116.107,116.145,116.107,116.139,155600002.0
2006-03-20 11:01:00,116.14,116.14,116.127,116.128,202600003.0
2006-03-20 11:02:00,116.124,116.124,116.112,116.117,257300003.0
2006-03-20 11:03:00,116.117,116.122,116.117,116.118,124799999.0
2006-03-20 11:04:00,116.112,116.112,116.093,116.098,164599999.0
2006-03-20 11:05:00,116.094,116.098,116.087,116.087,336400003.0
2006-03-20 11:06:00,116.093,116.093,116.083,116.083,369299999.0
2006-03-20 11:07:00,116.075,116.085,116.075,116.08,208899997.0
2006-03-20 11:08:00,116.079,116.082,116.072,116.077,237099997.0
2006-03-20 11:09:00,116.071,116.071,116.06,116.067,148499998.0
2006-03-20 11:10:00,116.075,116.083,116.067,116.083,194899997.0
2006-03-20 11:11:00,116.083,116.083,116.066,116.069,246699999.0
2006-03-20 11:12:00,116.065,116.072,116.055,116.072,213199997.0
2006-03-20 11:13:00,116.068,116.068,116.059,116.062,218900001.0
2006-03-20 11:14:00,116.068,116.079,116.06,116.073,312200004.0
2006-03-20 11:15:00,116.068,116.073,116.061,116.067,232100005.0
2006-03-20 11:16:00,116.06,116.068,116.055,116.058,126200004.0
2006-03-20 11:17:00,116.053,116.055,116.033,116.033,252299999.0
2006-03-20 11:18:00,116.027,116.042,116.027,116.042,191100004.0
2006-03-20 11:19:00,116.037,116.044,116.023,116.023,314200002.0
2006-03-20 11:20:00,116.022,116.04,116.016,116.037,148399999.0
2006-03-20 11:21:00,116.043,116.058,116.043,116.053,67800002.0
2006-03-20 11:22:00,116.059,116.059,116.036,116.036,359800003.0
2006-03-20 11:23:00,116.033,116.037,116.03,116.035,235799997.0
2006-03-20 11:24:00,116.036,116.045,116.023,116.023,136999997.0
2006-03-20 11:25:00,116.015,116.019,116.005,116.007,256899997.0
2006-03-20 11:26:00,116.008,116.016,116.006,116.013,156399997.0
2006-03-20 11:27:00,116.028,116.033,116.021,116.027,245100003.0
2006-03-20 11:28:00,116.025,116.025,116.015,116.015,184700000.0
2006-03-20 11:29:00,116.017,116.024,116.015,116.017,176700001.0
2006-03-20 11:30:00,116.013,116.013,115.991,116.0,222599997.0
2006-03-20 11:31:00,116.01,116.017,116.008,116.01,155899998.0
2006-03-20 11:32:00,115.99,115.99,115.948,115.958,190400005.0
2006-03-20 11:33:00,115.953,115.953,115.91,115.914,134099998.0
2006-03-20 11:34:00,115.911,115.911,115.891,115.899,183300000.0
2006-03-20 11:35:00,115.894,115.923,115.894,115.923,315700004.0
2006-03-20 11:36:00,115.915,115.915,115.901,115.912,140200001.0
2006-03-20 11:37:00,115.913,115.921,115.899,115.921,236300005.0
2006-03-20 11:38:00,115.93,115.936,115.915,115.927,330600005.0
2006-03-20 11:39:00,115.937,115.937,115.92,115.92,233600004.0
2006-03-20 11:40:00,115.91,115.931,115.91,115.931,136300001.0
2006-03-20 11:41:00,115.931,115.931,115.906,115.908,193600004.0
2006-03-20 11:42:00,115.89,115.89,115.85,115.855,265000002.0
2006-03-20 11:43:00,115.859,115.859,115.832,115.832,156800001.0
2006-03-20 11:44:00,115.844,115.847,115.84,115.84,260700007.0
2006-03-20 11:45:00,115.852,115.865,115.845,115.865,324100002.0
2006-03-20 11:46:00,115.863,115.87,115.855,115.87,146600000.0
2006-03-20 11:47:00,115.887,115.912,115.886,115.912,271799998.0
2006-03-20 11:48:00,115.931,115.944,115.929,115.944,180800004.0
2006-03-20 11:49:00,115.964,115.967,115.945,115.945,234299998.0
2006-03-20 11:50:00,115.94,115.962,115.94,115.962,111600000.0
2006-03-20 11:51:00,115.958,115.97,115.958,115.963,257899995.0
2006-03-20 11:52:00,115.968,115.968,115.952,115.964,220399999.0
2006-03-20 11:53:00,115.963,115.97,115.959,115.961,330099996.0
2006-03-20 11:54:00,115.963,115.964,115.953,115.964,303299997.0
2006-03-20 11:55:00,115.962,115.965,115.954,115.965,396499996.0
2006-03-20 11:56:00,115.961,115.966,115.953,115.966,246800001.0
2006-03-20 11:57:00,115.96,115.96,115.948,115.95,228100004.0
2006-03-20 11:58:00,115.965,115.997,115.965,115.996,158399998.0
2006-03-20 11:59:00,115.99,115.998,115.988,115.99,232899997.0
2006-03-20 12:00:00,115.99,115.996,115.986,115.986,173800000.0
2006-03-20 12:01:00,115.993,116.006,115.992,116.0,124800000.0
2006-03-20 12:02:00,116.003,116.03,116.001,116.03,190500002.0
2006-03-20 12:03:00,116.04,116.042,116.032,116.036,180899998.0
2006-03-20 12:04:00,116.046,116.046,116.036,116.041,247899998.0
2006-03-20 12:05:00,116.038,116.038,116.024,116.035,202600004.0
2006-03-20 12:06:00,116.026,116.026,116.011,116.012,370099998.0
2006-03-20 12:07:00,116.019,116.038,116.017,116.038,296400002.0
2006-03-20 12:08:00,116.044,116.046,116.035,116.035,98900002.0
2006-03-20 12:09:00,116.035,116.045,116.02,116.036,233700005.0
2006-03-20 12:10:00,116.044,116.048,116.043,116.048,43700001.0
2006-03-20 12:11:00,116.056,116.065,116.052,116.052,506499996.0
2006-03-20 12:12:00,116.054,116.054,116.025,116.028,199900000.0
2006-03-20 12:13:00,116.029,116.05,116.029,116.046,194000004.0
2006-03-20 12:14:00,116.038,116.039,115.996,115.996,224400001.0
2006-03-20 12:15:00,116.0,116.0,115.988,115.989,95799998.0
2006-03-20 12:16:00,115.978,115.989,115.968,115.978,351900003.0
2006-03-20 12:17:00,115.979,115.979,115.959,115.959,334399993.0
2006-03-20 12:18:00,115.96,115.969,115.958,115.958,152100001.0
2006-03-20 12:19:00,115.963,115.973,115.963,115.973,202400002.0
2006-03-20 12:20:00,115.97,116.003,115.964,115.999,180300002.0
2006-03-20 12:21:00,116.001,116.013,115.997,116.013,169300002.0
2006-03-20 12:22:00,116.011,116.011,115.996,115.998,137099996.0
2006-03-20 12:23:00,115.987,115.993,115.985,115.985,318100001.0
2006-03-20 12:24:00,115.981,115.988,115.975,115.988,191899999.0
2006-03-20 12:25:00,115.985,115.995,115.984,115.988,320699997.0
2006-03-20 12:26:00,115.987,115.987,115.961,115.965,265099997.0
2006-03-20 12:27:00,115.963,115.963,115.949,115.951,274500002.0
2006-03-20 12:28:00,115.953,115.987,115.953,115.987,40000000.0
2006-03-20 12:29:00,115.995,116.008,115.991,116.008,237899998.0
2006-03-20 12:30:00,116.011,116.022,116.01,116.017,194300003.0
2006-03-20 12:31:00,116.014,116.019,116.014,116.019,60500000.0
2006-03-20 12:32:00,116.017,116.023,116.007,116.007,142700000.0
2006-03-20 12:33:00,116.02,116.029,116.017,116.022,145800002.0
2006-03-20 12:34:00,116.022,116.03,116.022,116.024,211000005.0
2006-03-20 12:35:00,116.025,116.025,116.02,116.025,168300000.0
2006-03-20 12:36:00,116.026,116.032,116.025,116.025,211000000.0
2006-03-20 12:37:00,116.025,116.039,116.025,116.031,177000001.0
2006-03-20 12:38:00,116.03,116.035,116.028,116.03,193999997.0
2006-03-20 12:39:00,116.037,116.042,116.037,116.04,222400003.0
2006-03-20 12:40:00,116.043,116.043,116.034,116.034,68400000.0
2006-03-20 12:41:00,116.031,116.045,116.029,116.04,284800005.0
2006-03-20 12:42:00,116.043,116.043,116.011,116.011,139999999.0
2006-03-20 12:43:00,116.008,116.009,116.004,116.009,97199998.0
2006-03-20 12:44:00,116.018,116.041,116.018,116.03,285100000.0
2006-03-20 12:45:00,116.047,116.049,116.034,116.045,278600000.0
2006-03-20 12:46:00,116.048,116.054,116.046,116.05,412700003.0
2006-03-20 12:47:00,116.053,116.053,116.032,116.04,287500004.0
2006-03-20 12:48:00,116.04,116.047,116.04,116.045,333700007.0
2006-03-20 12:49:00,116.033,116.035,116.03,116.03,401999998.0
2006-03-20 12:50:00,116.025,116.043,116.025,116.038,134999998.0
2006-03-20 12:51:00,116.043,116.043,116.033,116.033,330399995.0
2006-03-20 12:52:00,116.032,116.035,116.032,116.035,44300001.0
2006-03-20 12:53:00,116.034,116.047,116.034,116.045,155000001.0
2006-03-20 12:54:00,116.04,116.04,116.04,116.04,111500000.0
2006-03-20 12:55:00,116.048,116.106,116.045,116.101,185399998.0
2006-03-20 12:56:00,116.114,116.135,116.114,116.135,120899999.0
2006-03-20 12:57:00,116.138,116.148,116.135,116.135,125000001.0
2006-03-20 12:58:00,116.133,116.141,116.105,116.105,471100003.0
2006-03-20 12:59:00,116.105,116.121,116.1,116.1,198800003.0
2006-03-20 13:00:00,116.084,116.084,116.056,116.062,243200000.0
2006-03-20 13:01:00,116.056,116.074,116.055,116.074,172699998.0
2006-03-20 13:02:00,116.081,116.081,116.074,116.074,98600000.0
2006-03-20 13:03:00,116.058,116.069,116.058,116.065,372000000.0
2006-03-20 13:04:00,116.053,116.064,116.052,116.052,274699999.0
2006-03-20 13:05:00,116.053,116.067,116.053,116.06,296499994.0
2006-03-20 13:06:00,116.062,116.072,116.062,116.072,86000001.0
2006-03-20 13:07:00,116.08,116.086,116.08,116.084,117100002.0
2006-03-20 13:08:00,116.084,116.1,116.083,116.097,212600001.0
2006-03-20 13:09:00,116.111,116.131,116.111,116.122,130699998.0
2006-03-20 13:10:00,116.115,116.115,116.08,116.08,142900000.0
2006-03-20 13:11:00,116.081,116.096,116.072,116.081,266199993.0
2006-03-20 13:12:00,116.081,116.108,116.081,116.108,354600003.0
2006-03-20 13:13:00,116.11,116.119,116.107,116.107,185500001.0
2006-03-20 13:14:00,116.107,116.114,116.103,116.103,81100001.0
2006-03-20 13:15:00,116.1,116.113,116.1,116.113,121600000.0
2006-03-20 13:16:00,116.108,116.112,116.102,116.102,220500002.0
2006-03-20 13:17:00,116.1,116.111,116.1,116.108,227499995.0
2006-03-20 13:18:00,116.112,116.112,116.097,116.102,166600000.0
2006-03-20 13:19:00,116.103,116.115,116.103,116.108,235900001.0
2006-03-20 13:20:00,116.111,116.121,116.107,116.107,219899998.0
2006-03-20 13:21:00,116.114,116.114,116.107,116.11,213999998.0
2006-03-20 13:22:00,116.109,116.122,116.108,116.121,298199998.0
2006-03-20 13:23:00,116.118,116.12,116.1,116.106,287200004.0
2006-03-20 13:24:00,116.101,116.107,116.093,116.093,217599999.0
2006-03-20 13:25:00,116.09,116.09,116.074,116.079,119999997.0
2006-03-20 13:26:00,116.071,116.083,116.071,116.083,154500001.0
2006-03-20 13:27:00,116.088,116.098,116.088,116.09,175399996.0
2006-03-20 13:28:00,116.093,116.111,116.093,116.108,202799998.0
2006-03-20 13:29:00,116.114,116.114,116.104,116.105,228000003.0
2006-03-20 13:30:00,116.104,116.104,116.095,116.104,304099997.0
2006-03-20 13:31:00,116.102,116.102,116.082,116.082,132600003.0
2006-03-20 13:32:00,116.087,116.095,116.086,116.088,284600000.0
2006-03-20 13:33:00,116.094,116.094,116.08,116.09,221599998.0
2006-03-20 13:34:00,116.092,116.103,116.092,116.103,211099994.0
2006-03-20 13:35:00,116.101,116.101,116.093,116.098,300999996.0
2006-03-20 13:36:00,116.1,116.108,116.095,116.105,294800005.0
2006-03-20 13:37:00,116.109,116.109,116.101,116.106,197400004.0
2006-03-20 13:38:00,116.102,116.115,116.099,116.108,110700002.0
2006-03-20 13:39:00,116.115,116.115,116.11,116.11,147799998.0
2006-03-20 13:40:00,116.117,116.122,116.114,116.116,383199995.0
2006-03-20 13:41:00,116.11,116.115,116.105,116.11,257900005.0
2006-03-20 13:42:00,116.115,116.115,116.11,116.115,94900000.0
2006-03-20 13:43:00,116.12,116.141,116.12,116.141,227300002.0
2006-03-20 13:44:00,116.148,116.161,116.148,116.15,275899997.0
2006-03-20 13:45:00,116.148,116.155,116.142,116.15,270000004.0
2006-03-20 13:46:00,116.153,116.166,116.153,116.156,235199993.0
2006-03-20 13:47:00,116.172,116.178,116.162,116.178,261599994.0
2006-03-20 13:48:00,116.187,116.22,116.187,116.216,198599995.0
2006-03-20 13:49:00,116.21,116.21,116.181,116.19,317199996.0
2006-03-20 13:50:00,116.193,116.201,116.187,116.188,183400002.0
2006-03-20 13:51:00,116.192,116.199,116.185,116.194,281599998.0
2006-03-20 13:52:00,116.188,116.202,116.188,116.193,227699999.0
2006-03-20 13:53:00,116.191,116.218,116.191,116.211,208399999.0
2006-03-20 13:54:00,116.218,116.22,116.206,116.208,270499999.0
2006-03-20 13:55:00,116.204,116.204,116.193,116.196,242000006.0
2006-03-20 13:56:00,116.194,116.213,116.194,116.213,330799999.0
2006-03-20 13:57:00,116.205,116.205,116.179,116.18,138999997.0
2006-03-20 13:58:00,116.183,116.185,116.177,116.185,349999996.0
2006-03-20 13:59:00,116.181,116.181,116.162,116.172,248600005.0
2006-03-20 14:00:00,116.179,116.185,116.173,116.185,345499999.0
2006-03-20 14:01:00,116.176,116.176,116.153,116.153,252199997.0
2006-03-20 14:02:00,116.152,116.152,116.114,116.114,245299998.0
2006-03-20 14:03:00,116.109,116.111,116.102,116.102,147200005.0
2006-03-20 14:04:00,116.11,116.122,116.106,116.115,309900001.0
2006-03-20 14:05:00,116.121,116.134,116.119,116.119,152500003.0
2006-03-20 14:06:00,116.13,116.14,116.13,116.139,252900000.0
2006-03-20 14:07:00,116.137,116.14,116.115,116.115,201000001.0
2006-03-20 14:08:00,116.115,116.122,116.11,116.117,201700002.0
2006-03-20 14:09:00,116.107,116.118,116.106,116.106,205400005.0
2006-03-20 14:10:00,116.118,116.124,116.118,116.12,169199994.0
2006-03-20 14:11:00,116.122,116.129,116.122,116.123,281499993.0
2006-03-20 14:12:00,116.111,116.113,116.102,116.102,118300001.0
2006-03-20 14:13:00,116.104,116.114,116.104,116.108,205800001.0
2006-03-20 14:14:00,116.116,116.124,116.115,116.117,211399995.0
2006-03-20 14:15:00,116.125,116.125,116.12,116.12,290299994.0
2006-03-20 14:16:00,116.116,116.126,116.116,116.117,188100001.0
2006-03-20 14:17:00,116.105,116.105,116.09,116.09,267500005.0
2006-03-20 14:18:00,116.075,116.075,116.055,116.055,58700000.0
2006-03-20 14:19:00,116.054,116.063,116.048,116.051,290300003.0
2006-03-20 14:20:00,116.052,116.058,116.052,116.057,105799999.0
2006-03-20 14:21:00,116.056,116.058,116.046,116.046,135800000.0
2006-03-20 14:22:00,116.054,116.054,116.039,116.044,109199999.0
2006-03-20 14:23:00,116.051,116.051,116.034,116.035,377400009.0
2006-03-20 14:24:00,116.037,116.05,116.035,116.035,348700004.0
2006-03-20 14:25:00,116.038,116.062,116.038,116.058,178600005.0
2006-03-20 14:26:00,116.068,116.075,116.057,116.057,112300004.0
2006-03-20 14:27:00,116.059,116.07,116.059,116.062,235999999.0
2006-03-20 14:28:00,116.06,116.063,116.056,116.057,352199998.0
2006-03-20 14:29:00,116.056,116.059,116.051,116.059,181299997.0
2006-03-20 14:30:00,116.058,116.078,116.058,116.075,309899995.0
2006-03-20 14:31:00,116.078,116.085,116.076,116.077,192500002.0
2006-03-20 14:32:00,116.068,116.075,116.068,116.073,5200000.0
2006-03-20 14:33:00,116.065,116.073,116.065,116.072,115800001.0
2006-03-20 14:34:00,116.078,116.082,116.074,116.075,235599996.0
2006-03-20 14:35:00,116.071,116.081,116.071,116.071,207399996.0
2006-03-20 14:36:00,116.067,116.082,116.067,116.082,182600005.0
2006-03-20 14:37:00,116.087,116.088,116.084,116.086,263000000.0
2006-03-20 14:38:00,116.084,116.104,116.084,116.104,282800003.0
2006-03-20 14:39:00,116.101,116.11,116.098,116.098,226399996.0
2006-03-20 14:40:00,116.099,116.107,116.099,116.104,180699998.0
2006-03-20 14:41:00,116.106,116.112,116.106,116.108,209499996.0
2006-03-20 14:42:00,116.1,116.107,116.097,116.105,221000000.0
2006-03-20 14:43:00,116.102,116.102,116.09,116.09,400400004.0
2006-03-20 14:44:00,116.097,116.102,116.09,116.094,236999998.0
2006-03-20 14:45:00,116.094,116.094,116.076,116.076,196900004.0
2006-03-20 14:46:00,116.071,116.073,116.067,116.067,143300004.0
2006-03-20 14:47:00,116.062,116.083,116.062,116.078,177899998.0
2006-03-20 14:48:00,116.079,116.079,116.064,116.073,195499995.0
2006-03-20 14:49:00,116.07,116.071,116.061,116.067,80200001.0
2006-03-20 14:50:00,116.065,116.065,116.055,116.061,467200006.0
2006-03-20 14:51:00,116.053,116.065,116.048,116.065,79900001.0
2006-03-20 14:52:00,116.072,116.072,116.062,116.07,185799999.0
2006-03-20 14:53:00,116.067,116.067,116.044,116.044,302500001.0
2006-03-20 14:54:00,116.041,116.043,116.036,116.039,74000000.0
2006-03-20 14:55:00,116.028,116.028,116.009,116.011,268299998.0
2006-03-20 14:56:00,116.01,116.01,115.986,115.996,134699997.0
2006-03-20 14:57:00,116.002,116.002,115.991,116.002,254000000.0
2006-03-20 14:58:00,116.0,116.0,115.986,115.99,371700003.0
2006-03-20 14:59:00,115.986,115.995,115.983,115.995,260599998.0
2006-03-20 15:00:00,115.992,115.993,115.981,115.989,263900004.0
2006-03-20 15:01:00,116.003,116.018,116.003,116.01,182100002.0
2006-03-20 15:02:00,116.018,116.018,116.002,116.007,354799999.0
2006-03-20 15:03:00,116.011,116.012,116.004,116.004,252200002.0
2006-03-20 15:04:00,116.008,116.012,116.002,116.002,182800000.0
2006-03-20 15:05:00,116.005,116.005,115.993,115.996,136900000.0
2006-03-20 15:06:00,115.987,115.991,115.987,115.987,181000003.0
2006-03-20 15:07:00,115.959,115.959,115.938,115.945,241100000.0
2006-03-20 15:08:00,115.942,115.942,115.917,115.917,116800001.0
2006-03-20 15:09:00,115.922,115.926,115.914,115.926,169900002.0
2006-03-20 15:10:00,115.927,115.933,115.923,115.933,97799999.0
2006-03-20 15:11:00,115.93,115.93,115.902,115.902,279000007.0
2006-03-20 15:12:00,115.91,115.911,115.867,115.867,100900000.0
2006-03-20 15:13:00,115.859,115.863,115.822,115.841,175399998.0
2006-03-20 15:14:00,115.841,115.852,115.84,115.852,187599995.0
2006-03-20 15:15:00,115.854,115.872,115.854,115.869,138999999.0
2006-03-20 15:16:00,115.869,115.869,115.869,115.869,107299999.0
2006-03-20 15:17:00,115.863,115.87,115.86,115.863,167399998.0
2006-03-20 15:18:00,115.866,115.868,115.859,115.86,209400002.0
2006-03-20 15:19:00,115.857,115.862,115.852,115.852,301499998.0
2006-03-20 15:20:00,115.852,115.861,115.832,115.861,280500006.0
2006-03-20 15:21:00,115.856,115.856,115.825,115.827,256499999.0
2006-03-20 15:22:00,115.828,115.837,115.828,115.83,304500005.0
2006-03-20 15:23:00,115.83,115.843,115.83,115.838,172700001.0
2006-03-20 15:24:00,115.841,115.842,115.823,115.823,409900003.0
2006-03-20 15:25:00,115.825,115.838,115.825,115.835,231600003.0
2006-03-20 15:26:00,115.833,115.833,115.819,115.83,240099999.0
2006-03-20 15:27:00,115.826,115.826,115.814,115.824,97199997.0
2006-03-20 15:28:00,115.821,115.821,115.804,115.813,177699998.0
2006-03-20 15:29:00,115.812,115.815,115.81,115.815,358599995.0
2006-03-20 15:30:00,115.813,115.82,115.804,115.817,183600003.0
2006-03-20 15:31:00,115.829,115.86,115.829,115.86,246099997.0
2006-03-20 15:32:00,115.865,115.879,115.865,115.875,309100005.0
2006-03-20 15:33:00,115.877,115.883,115.868,115.868,265300005.0
2006-03-20 15:34:00,115.855,115.855,115.843,115.846,171600001.0
2006-03-20 15:35:00,115.848,115.851,115.845,115.845,159699999.0
2006-03-20 15:36:00,115.843,115.859,115.835,115.859,144999996.0
2006-03-20 15:37:00,115.855,115.861,115.843,115.843,270199998.0
2006-03-20 15:38:00,115.84,115.84,115.82,115.834,296699999.0
2006-03-20 15:39:00,115.826,115.835,115.825,115.83,222300000.0
2006-03-20 15:40:00,115.831,115.833,115.824,115.833,150800001.0
2006-03-20 15:41:00,115.835,115.843,115.834,115.834,206599998.0
2006-03-20 15:42:00,115.832,115.852,115.832,115.847,356000011.0
2006-03-20 15:43:00,115.858,115.877,115.858,115.87,250500001.0
2006-03-20 15:44:00,115.868,115.87,115.819,115.82,224599999.0
2006-03-20 15:45:00,115.829,115.85,115.829,115.85,30100000.0
2006-03-20 15:46:00,115.853,115.853,115.838,115.842,269299998.0
2006-03-20 15:47:00,115.839,115.856,115.835,115.835,116900001.0
2006-03-20 15:48:00,115.843,115.844,115.832,115.835,268800006.0
2006-03-20 15:49:00,115.834,115.843,115.834,115.838,226500005.0
2006-03-20 15:50:00,115.835,115.839,115.811,115.817,479299997.0
2006-03-20 15:51:00,115.799,115.799,115.753,115.756,113599997.0
2006-03-20 15:52:00,115.758,115.759,115.716,115.716,111299997.0
2006-03-20 15:53:00,115.688,115.688,115.652,115.667,173299997.0
2006-03-20 15:54:00,115.682,115.688,115.602,115.605,263999997.0
2006-03-20 15:55:00,115.597,115.606,115.589,115.606,197299998.0
2006-03-20 15:56:00,115.601,115.615,115.593,115.6,220899995.0
2006-03-20 15:57:00,115.587,115.619,115.587,115.6,233100003.0
2006-03-20 15:58:00,115.589,115.594,115.578,115.594,182500001.0
2006-03-20 15:59:00,115.588,115.6,115.577,115.587,215500005.0
2006-03-20 16:00:00,115.609,115.629,115.609,115.629,257499999.0
2006-03-20 16:01:00,115.64,115.64,115.628,115.628,175000002.0
2006-03-20 16:02:00,115.622,115.629,115.612,115.612,183699998.0
2006-03-20 16:03:00,115.618,115.619,115.563,115.563,148000001.0
2006-03-20 16:04:00,115.537,115.572,115.537,115.549,197699998.0
2006-03-20 16:05:00,115.553,115.567,115.539,115.539,198600001.0
2006-03-20 16:06:00,115.542,115.59,115.542,115.59,268100004.0
2006-03-20 16:07:00,115.583,115.583,115.577,115.577,64500000.0
2006-03-20 16:08:00,115.57,115.57,115.56,115.56,150199995.0
2006-03-20 16:09:00,115.569,115.575,115.559,115.559,167400000.0
2006-03-20 16:10:00,115.555,115.555,115.507,115.511,228500003.0
2006-03-20 16:11:00,115.527,115.53,115.507,115.526,419199998.0
2006-03-20 16:12:00,115.53,115.543,115.53,115.536,117800000.0
2006-03-20 16:13:00,115.549,115.568,115.549,115.557,230900000.0
2006-03-20 16:14:00,115.563,115.59,115.554,115.59,231399999.0
2006-03-20 16:15:00,115.596,115.602,115.582,115.582,217200002.0
2006-03-20 16:16:00,115.583,115.617,115.583,115.617,413700001.0
2006-03-20 16:17:00,115.617,115.635,115.616,115.63,224600001.0
2006-03-20 16:18:00,115.642,115.657,115.642,115.655,190799994.0
2006-03-20 16:19:00,115.656,115.656,115.622,115.622,160799996.0
2006-03-20 16:20:00,115.621,115.621,115.602,115.602,208400007.0
2006-03-20 16:21:00,115.608,115.619,115.604,115.606,221600004.0
2006-03-20 16:22:00,115.607,115.618,115.6,115.618,257699997.0
2006-03-20 16:23:00,115.62,115.638,115.62,115.635,213799997.0
2006-03-20 16:24:00,115.624,115.65,115.624,115.65,167600001.0
2006-03-20 16:25:00,115.667,115.693,115.667,115.686,301100004.0
2006-03-20 16:26:00,115.681,115.719,115.681,115.719,315300002.0
2006-03-20 16:27:00,115.718,115.718,115.714,115.714,29500001.0
2006-03-20 16:28:00,115.71,115.71,115.696,115.697,150700003.0
2006-03-20 16:29:00,115.73,115.742,115.73,115.742,75399997.0
2006-03-20 16:30:00,115.758,115.758,115.74,115.745,273999997.0
2006-03-20 16:31:00,115.744,115.851,115.744,115.851,217700003.0
2006-03-20 16:32:00,115.872,115.893,115.848,115.861,225200003.0
2006-03-20 16:33:00,115.858,115.859,115.844,115.859,179600002.0
2006-03-20 16:34:00,115.875,115.94,115.875,115.94,137199998.0
2006-03-20 16:35:00,115.947,115.947,115.908,115.912,333699999.0
2006-03-20 16:36:00,115.905,115.905,115.877,115.89,229300002.0
2006-03-20 16:37:00,115.895,115.905,115.895,115.897,211200002.0
2006-03-20 16:38:00,115.888,115.888,115.855,115.86,136199998.0
2006-03-20 16:39:00,115.858,115.858,115.821,115.846,312399999.0
2006-03-20 16:40:00,115.854,115.902,115.854,115.902,258500000.0
2006-03-20 16:41:00,115.902,115.902,115.842,115.845,293000005.0
2006-03-20 16:42:00,115.838,115.838,115.814,115.822,187800003.0
2006-03-20 16:43:00,115.827,115.844,115.827,115.84,346399999.0
2006-03-20 16:44:00,115.839,115.87,115.839,115.87,317799995.0
2006-03-20 16:45:00,115.871,115.871,115.847,115.852,240600000.0
2006-03-20 16:46:00,115.854,115.862,115.854,115.86,233800004.0
2006-03-20 16:47:00,115.864,115.919,115.864,115.919,231399999.0
2006-03-20 16:48:00,115.942,115.978,115.942,115.978,150700001.0
2006-03-20 16:49:00,116.015,116.075,116.015,116.039,295499998.0
2006-03-20 16:50:00,116.023,116.023,116.007,116.007,212400003.0
2006-03-20 16:51:00,116.026,116.076,116.026,116.058,165299998.0
2006-03-20 16:52:00,116.054,116.065,116.052,116.057,160499999.0
2006-03-20 16:53:00,116.06,116.06,116.044,116.047,284599999.0
2006-03-20 16:54:00,116.079,116.123,116.07,116.123,352599999.0
2006-03-20 16:55:00,116.139,116.156,116.128,116.131,190799999.0
2006-03-20 16:56:00,116.118,116.118,116.098,116.102,141900001.0
2006-03-20 16:57:00,116.103,116.108,116.065,116.068,237500000.0
2006-03-20 16:58:00,116.073,116.116,116.073,116.108,304399999.0
2006-03-20 16:59:00,116.11,116.11,116.081,116.081,143800000.0
2006-03-20 17:00:00,116.078,116.079,116.04,116.048,251599999.0
2006-03-20 17:01:00,116.043,116.073,116.04,116.073,332199998.0
2006-03-20 17:02:00,116.115,116.192,116.115,116.192,191800002.0
2006-03-20 17:03:00,116.184,116.233,116.184,116.226,450599995.0
2006-03-20 17:04:00,116.222,116.222,116.201,116.208,153000000.0
2006-03-20 17:05:00,116.206,116.222,116.204,116.22,178299998.0
2006-03-20 17:06:00,116.237,116.287,116.232,116.279,205999994.0
2006-03-20 17:07:00,116.268,116.281,116.258,116.264,340799999.0
2006-03-20 17:08:00,116.243,116.258,116.211,116.211,414299997.0
2006-03-20 17:09:00,116.19,116.191,116.173,116.186,123599997.0
2006-03-20 17:10:00,116.198,116.199,116.162,116.166,341099998.0
2006-03-20 17:11:00,116.164,116.167,116.157,116.167,195600000.0
2006-03-20 17:12:00,116.171,116.171,116.142,116.147,219300005.0
2006-03-20 17:13:00,116.155,116.164,116.149,116.149,346500004.0
2006-03-20 17:14:00,116.142,116.149,116.142,116.146,257400007.0
2006-03-20 17:15:00,116.141,116.154,116.14,116.154,101999998.0
2006-03-20 17:16:00,116.15,116.15,116.146,116.146,221199999.0
2006-03-20 17:17:00,116.148,116.199,116.148,116.199,227600003.0
2006-03-20 17:18:00,116.2,116.206,116.189,116.199,220000002.0
2006-03-20 17:19:00,116.185,116.198,116.18,116.185,329499998.0
2006-03-20 17:20:00,116.196,116.21,116.186,116.186,134399998.0
2006-03-20 17:21:00,116.18,116.19,116.175,116.18,157900005.0
2006-03-20 17:22:00,116.174,116.174,116.159,116.17,226400002.0
2006-03-20 17:23:00,116.163,116.165,116.155,116.155,214400000.0
2006-03-20 17:24:00,116.163,116.171,116.161,116.161,267299998.0
2006-03-20 17:25:00,116.151,116.151,116.129,116.134,283399997.0
2006-03-20 17:26:00,116.128,116.143,116.127,116.143,130899998.0
2006-03-20 17:27:00,116.138,116.138,116.123,116.127,267200005.0
2006-03-20 17:28:00,116.144,116.161,116.144,116.158,188399999.0
2006-03-20 17:29:00,116.144,116.148,116.12,116.12,402900009.0
2006-03-20 17:30:00,116.111,116.112,116.072,116.073,218499996.0
2006-03-20 17:31:00,116.087,116.126,116.087,116.125,262000000.0
2006-03-20 17:32:00,116.123,116.131,116.113,116.131,314699999.0
2006-03-20 17:33:00,116.131,116.142,116.126,116.129,316799998.0
2006-03-20 17:34:00,116.13,116.137,116.13,116.135,216700002.0
2006-03-20 17:35:00,116.132,116.134,116.121,116.121,167600001.0
2006-03-20 17:36:00,116.121,116.134,116.114,116.122,218200004.0
2006-03-20 17:37:00,116.124,116.161,116.124,116.161,265399998.0
2006-03-20 17:38:00,116.17,116.178,116.167,116.175,191900005.0
2006-03-20 17:39:00,116.17,116.192,116.168,116.189,276899999.0
2006-03-20 17:40:00,116.197,116.225,116.197,116.225,140699997.0
2006-03-20 17:41:00,116.222,116.25,116.222,116.238,315400006.0
2006-03-20 17:42:00,116.248,116.26,116.241,116.241,180899995.0
2006-03-20 17:43:00,116.233,116.252,116.231,116.252,262799993.0
2006-03-20 17:44:00,116.268,116.268,116.254,116.267,317800006.0
2006-03-20 17:45:00,116.261,116.261,116.247,116.254,165599999.0
2006-03-20 17:46:00,116.255,116.307,116.255,116.307,158000005.0
2006-03-20 17:47:00,116.312,116.314,116.299,116.299,211600002.0
2006-03-20 17:48:00,116.296,116.308,116.296,116.308,158200002.0
2006-03-20 17:49:00,116.319,116.327,116.301,116.301,214800001.0
2006-03-20 17:50:00,116.303,116.311,116.297,116.31,376900005.0
2006-03-20 17:51:00,116.31,116.31,116.299,116.299,498100000.0
2006-03-20 17:52:00,116.31,116.343,116.31,116.343,221300000.0
2006-03-20 17:53:00,116.357,116.358,116.325,116.325,234900002.0
2006-03-20 17:54:00,116.319,116.319,116.259,116.259,154300001.0
2006-03-20 17:55:00,116.239,116.239,116.216,116.216,112600002.0
2006-03-20 17:56:00,116.215,116.222,116.215,116.222,206699997.0
2006-03-20 17:57:00,116.217,116.224,116.215,116.22,319800000.0
2006-03-20 17:58:00,116.219,116.231,116.218,116.225,217100001.0
2006-03-20 17:59:00,116.238,116.285,116.238,116.281,309399999.0
2006-03-20 18:00:00,116.273,116.285,116.256,116.256,181900003.0
2006-03-20 18:01:00,116.24,116.25,116.24,116.25,1834800008.0
2006-03-20 18:02:00,116.24,116.25,116.24,116.24,1834800008.0
2006-03-20 18:03:00,116.23,116.23,116.22,116.22,1834800008.0
2006-03-20 18:04:00,116.23,116.23,116.22,116.22,1834800008.0
2006-03-20 18:06:00,116.23,116.26,116.23,116.26,1834800008.0
2006-03-20 18:07:00,116.32,116.32,116.28,116.28,1834800008.0
2006-03-20 18:08:00,116.27,116.29,116.27,116.29,1834800008.0
2006-03-20 18:10:00,116.3,116.3,116.29,116.3,1834800008.0
2006-03-20 18:11:00,116.342,116.347,116.327,116.347,1834800008.0
2006-03-20 18:12:00,116.34,116.34,116.316,116.338,1820199996.0
2006-03-20 18:13:00,116.27,116.28,116.26,116.28,1621800004.0
2006-03-20 18:15:00,116.27,116.3,116.27,116.3,1621800004.0
2006-03-20 18:16:00,116.31,116.33,116.31,116.32,1621800004.0
2006-03-20 18:17:00,116.305,116.315,116.297,116.313,1621800004.0
2006-03-20 18:18:00,116.317,116.341,116.311,116.332,2118900015.0
2006-03-20 18:19:00,116.3,116.32,116.29,116.31,2120700016.0
2006-03-20 18:20:00,116.3,116.32,116.29,116.31,2120700016.0
2006-03-20 18:21:00,116.3,116.3,116.3,116.3,2120700016.0
2006-03-20 18:23:00,116.29,116.31,116.29,116.31,2120700016.0
2006-03-20 18:24:00,116.3,116.31,116.3,116.31,2120700016.0
2006-03-20 18:25:00,116.3,116.31,116.29,116.31,2120700016.0
2006-03-20 18:26:00,116.3,116.301,116.285,116.292,2120700016.0
2006-03-20 18:27:00,116.292,116.306,116.288,116.3,1993699983.0
2006-03-20 18:29:00,116.28,116.29,116.27,116.29,1586900007.0
2006-03-20 18:30:00,116.33,116.342,116.32,116.34,1586900007.0
2006-03-20 18:31:00,116.28,116.29,116.28,116.29,1712800005.0
2006-03-20 18:32:00,116.28,116.29,116.27,116.29,1712800005.0
2006-03-20 18:33:00,116.3,116.31,116.29,116.29,1712800005.0
2006-03-20 18:34:00,116.3,116.35,116.3,116.34,1712800005.0
2006-03-20 18:35:00,116.35,116.36,116.35,116.35,1712800005.0
2006-03-20 18:36:00,116.246,116.246,116.222,116.223,1712800005.0
2006-03-20 18:37:00,116.22,116.226,116.216,116.223,1322000007.0
2006-03-20 18:38:00,116.223,116.227,116.211,116.211,1045900002.0
2006-03-20 18:39:00,116.206,116.22,116.194,116.194,898699987.0
2006-03-20 18:40:00,116.189,116.189,116.168,116.175,1725200003.0
2006-03-20 18:41:00,116.174,116.191,116.174,116.188,1470500011.0
2006-03-20 18:43:00,116.22,116.241,116.22,116.241,1017500007.0
2006-03-20 18:44:00,116.241,116.245,116.23,116.23,857200007.0
2006-03-20 18:45:00,116.227,116.232,116.22,116.223,1868200010.0
2006-03-20 18:46:00,116.218,116.218,116.194,116.194,1437700011.0
2006-03-20 18:47:00,116.188,116.188,116.176,116.176,451899997.0
2006-03-20 18:48:00,116.17,116.175,116.166,116.17,1113600020.0
2006-03-20 18:49:00,116.165,116.172,116.159,116.165,1620100008.0
2006-03-20 18:50:00,116.34,116.34,116.34,116.34,1669700005.0
2006-03-20 18:51:00,116.147,116.152,116.143,116.143,1669700005.0
2006-03-20 18:52:00,116.151,116.156,116.147,116.15,1841999997.0
2006-03-20 18:53:00,116.158,116.165,116.154,116.158,1628899990.0
2006-03-20 18:54:00,116.162,116.191,116.159,116.191,1679700009.0
2006-03-20 18:55:00,116.197,116.231,116.192,116.231,1889199996.0
2006-03-20 18:56:00,116.232,116.232,116.227,116.231,318300007.0
2006-03-20 18:57:00,116.232,116.243,116.222,116.238,731499995.0
2006-03-20 18:58:00,116.235,116.237,116.223,116.223,1276099997.0
2006-03-20 18:59:00,116.222,116.235,116.22,116.235,1849200000.0
2006-03-20 19:00:00,116.235,116.236,116.222,116.231,913200004.0
2006-03-20 19:01:00,116.239,116.246,116.235,116.246,620400006.0
2006-03-20 19:02:00,116.246,116.249,116.234,116.242,908299996.0
2006-03-20 19:03:00,116.24,116.24,116.216,116.216,1268699992.0
2006-03-20 19:04:00,116.216,116.226,116.216,116.224,924999998.0
2006-03-20 19:05:00,116.221,116.221,116.208,116.211,686500006.0
2006-03-20 19:06:00,116.22,116.314,116.22,116.314,1419199995.0
2006-03-20 19:07:00,116.313,116.318,116.285,116.285,1868300006.0
2006-03-20 19:08:00,116.273,116.276,116.263,116.276,1545699996.0
2006-03-20 19:09:00,116.28,116.29,116.277,116.288,428999998.0
2006-03-20 19:10:00,116.294,116.3,116.291,116.292,827200012.0
2006-03-20 19:11:00,116.292,116.295,116.27,116.272,487199999.0
2006-03-20 19:12:00,116.269,116.274,116.266,116.271,987600001.0
2006-03-20 19:13:00,116.27,116.273,116.263,116.271,821700012.0
2006-03-20 19:14:00,116.272,116.28,116.267,116.272,698299993.0
2006-03-20 19:15:00,116.276,116.297,116.27,116.293,1545399996.0
2006-03-20 19:16:00,116.304,116.328,116.304,116.313,1088900009.0
2006-03-20 19:17:00,116.31,116.315,116.3,116.315,1246400010.0
2006-03-20 19:18:00,116.312,116.314,116.301,116.314,776499998.0
2006-03-20 19:19:00,116.314,116.314,116.292,116.31,1572799991.0
2006-03-20 19:20:00,116.313,116.322,116.304,116.304,689899998.0
2006-03-20 19:21:00,116.3,116.305,116.297,116.3,1255300001.0
2006-03-20 19:22:00,116.3,116.305,116.297,116.302,682299996.0
2006-03-20 19:23:00,116.24,116.24,116.2,116.23,1319799999.0
2006-03-20 19:24:00,116.305,116.308,116.297,116.298,1319799999.0
2006-03-20 19:25:00,116.295,116.305,116.294,116.3,1384899992.0
2006-03-20 19:26:00,116.24,116.24,116.12,116.12,1884300023.0
2006-03-20 19:27:00,116.274,116.294,116.273,116.287,1884300023.0
2006-03-20 19:28:00,116.282,116.292,116.28,116.284,1100400009.0
2006-03-20 19:29:00,116.283,116.286,116.276,116.285,583700004.0
2006-03-20 19:30:00,116.282,116.292,116.281,116.285,997800002.0
2006-03-20 19:31:00,116.285,116.285,116.277,116.277,1394000008.0
2006-03-20 19:32:00,116.28,116.288,116.277,116.284,1668400008.0
2006-03-20 19:33:00,116.289,116.319,116.289,116.308,910200002.0
2006-03-20 19:34:00,116.308,116.355,116.308,116.355,1253900001.0
2006-03-20 19:35:00,116.362,116.367,116.359,116.362,842300004.0
2006-03-20 19:36:00,116.35,116.362,116.35,116.36,578799990.0
2006-03-20 19:37:00,116.354,116.368,116.354,116.359,361000001.0
2006-03-20 19:38:00,116.358,116.363,116.354,116.355,789199996.0
2006-03-20 19:39:00,116.354,116.361,116.351,116.359,1231100016.0
2006-03-20 19:40:00,116.36,116.361,116.355,116.361,1069199990.0
2006-03-20 19:41:00,116.36,116.365,116.354,116.36,1355199992.0
2006-03-20 19:42:00,116.348,116.36,116.34,116.36,882800004.0
2006-03-20 19:43:00,116.36,116.36,116.355,116.355,441600000.0
2006-03-20 19:44:00,116.352,116.359,116.347,116.347,937100005.0
2006-03-20 19:45:00,116.342,116.344,116.333,116.344,652700000.0
2006-03-20 19:46:00,116.348,116.363,116.348,116.355,871400005.0
2006-03-20 19:47:00,116.355,116.36,116.352,116.36,746300005.0
2006-03-20 19:48:00,116.355,116.362,116.355,116.355,1352199996.0
2006-03-20 19:49:00,116.36,116.36,116.355,116.36,677699999.0
2006-03-20 19:50:00,116.358,116.358,116.338,116.338,923499996.0
2006-03-20 19:51:00,116.337,116.347,116.337,116.345,801600004.0
2006-03-20 19:52:00,116.344,116.344,116.335,116.34,803700002.0
2006-03-20 19:53:00,116.347,116.347,116.34,116.345,1078100007.0
2006-03-20 19:54:00,116.345,116.345,116.34,116.345,1714100015.0
2006-03-20 19:55:00,116.336,116.348,116.336,116.348,650900005.0
2006-03-20 19:56:00,116.354,116.359,116.348,116.348,696400004.0
2006-03-20 19:57:00,116.348,116.359,116.345,116.347,683200000.0
2006-03-20 19:58:00,116.343,116.343,116.33,116.333,1440000011.0
2006-03-20 19:59:00,116.335,116.338,116.33,116.335,697600005.0
2006-03-20 20:00:00,116.338,116.356,116.338,116.353,254300003.0
2006-03-20 20:01:00,116.352,116.357,116.342,116.348,557199993.0
2006-03-20 20:02:00,116.342,116.379,116.342,116.373,1186099999.0
2006-03-20 20:03:00,116.372,116.372,116.362,116.362,677499999.0
2006-03-20 20:04:00,116.358,116.358,116.348,116.35,741300001.0
2006-03-20 20:05:00,116.35,116.358,116.347,116.358,1063899997.0
2006-03-20 20:06:00,116.357,116.373,116.357,116.373,1599699996.0
2006-03-20 20:07:00,116.369,116.374,116.361,116.371,823200008.0
2006-03-20 20:08:00,116.367,116.396,116.367,116.396,774099988.0
2006-03-20 20:09:00,116.396,116.406,116.383,116.403,871499993.0
2006-03-20 20:10:00,116.41,116.413,116.403,116.409,811800010.0
2006-03-20 20:11:00,116.405,116.413,116.401,116.41,1808500006.0
2006-03-20 20:13:00,116.42,116.423,116.414,116.415,890500006.0
2006-03-20 20:14:00,116.416,116.424,116.412,116.416,1309300004.0
2006-03-20 20:15:00,116.416,116.42,116.408,116.41,1470000007.0
2006-03-20 20:16:00,116.408,116.414,116.402,116.402,973299997.0
2006-03-20 20:17:00,116.396,116.396,116.349,116.349,764799991.0
2006-03-20 20:18:00,116.351,116.358,116.348,116.348,220400002.0
2006-03-20 20:19:00,116.34,116.347,116.271,116.271,877799990.0
2006-03-20 20:20:00,116.263,116.292,116.263,116.292,745400006.0
2006-03-20 20:21:00,116.299,116.329,116.297,116.315,1195699996.0
2006-03-20 20:22:00,116.305,116.305,116.234,116.234,1466299997.0
2006-03-20 20:23:00,116.222,116.246,116.202,116.246,787800001.0
2006-03-20 20:24:00,116.247,116.25,116.227,116.227,820499999.0
2006-03-20 20:25:00,116.235,116.242,116.23,116.23,1102299992.0
2006-03-20 20:26:00,116.221,116.223,116.128,116.128,814599998.0
2006-03-20 20:27:00,116.116,116.116,116.047,116.106,1474200003.0
2006-03-20 20:28:00,116.22,116.23,116.21,116.21,650499998.0
2006-03-20 20:29:00,116.23,116.25,116.23,116.25,650499998.0
2006-03-20 20:30:00,116.24,116.25,116.23,116.23,650499998.0
2006-03-20 20:31:00,116.25,116.28,116.24,116.28,650499998.0
2006-03-20 20:32:00,116.29,116.31,116.29,116.29,650499998.0
2006-03-20 20:33:00,116.145,116.151,116.122,116.122,650499998.0
2006-03-20 20:34:00,116.123,116.138,116.118,116.118,570599995.0
2006-03-20 20:35:00,116.111,116.111,116.073,116.082,605800007.0
2006-03-20 20:36:00,116.083,116.137,116.08,116.137,602099999.0
2006-03-20 20:37:00,116.146,116.178,116.146,116.147,461699998.0
2006-03-20 20:38:00,116.151,116.193,116.151,116.182,1012300002.0
2006-03-20 20:39:00,116.183,116.183,116.17,116.172,1130300004.0
2006-03-20 20:41:00,116.182,116.183,116.166,116.183,1184600005.0
2006-03-20 20:42:00,116.179,116.182,116.165,116.167,1180100000.0
2006-03-20 20:43:00,116.162,116.169,116.156,116.157,1349899999.0
2006-03-20 20:44:00,116.157,116.181,116.157,116.181,1470300002.0
2006-03-20 20:45:00,116.189,116.224,116.189,116.218,1078200011.0
2006-03-20 20:46:00,116.225,116.238,116.211,116.235,1357200001.0
2006-03-20 20:47:00,116.233,116.233,116.217,116.217,1670099991.0
2006-03-20 20:48:00,116.216,116.223,116.214,116.223,1388500008.0
2006-03-20 20:49:00,116.22,116.229,116.217,116.227,1176000004.0
2006-03-20 20:50:00,116.232,116.252,116.232,116.247,1688000001.0
2006-03-20 20:51:00,116.248,116.261,116.24,116.247,661999996.0
2006-03-20 20:52:00,116.247,116.253,116.247,116.253,155500002.0
2006-03-20 20:53:00,116.253,116.253,116.242,116.246,1104000002.0
2006-03-20 20:54:00,116.244,116.244,116.234,116.241,470100003.0
2006-03-20 20:55:00,116.241,116.243,116.23,116.239,1698400003.0
2006-03-20 20:56:00,116.241,116.241,116.207,116.216,663800001.0
2006-03-20 20:57:00,116.218,116.223,116.209,116.209,1584600003.0
2006-03-20 20:59:00,116.23,116.24,116.22,116.22,1206700006.0
2006-03-20 21:00:00,116.23,116.23,116.23,116.23,1206700006.0
2006-03-20 21:01:00,116.178,116.181,116.167,116.17,1206700006.0
2006-03-20 21:02:00,116.17,116.181,116.167,116.172,775500005.0
2006-03-20 21:03:00,116.175,116.182,116.173,116.175,1242200009.0
2006-03-20 21:04:00,116.175,116.18,116.175,116.18,477700000.0
2006-03-20 21:05:00,116.18,116.183,116.178,116.182,703799993.0
2006-03-20 21:06:00,116.177,116.183,116.175,116.175,478300001.0
2006-03-20 21:07:00,116.181,116.192,116.181,116.188,1664200010.0
2006-03-20 21:08:00,116.196,116.2,116.188,116.199,684099998.0
2006-03-20 21:09:00,116.196,116.208,116.195,116.208,134899998.0
2006-03-20 21:10:00,116.207,116.207,116.19,116.195,541399994.0
2006-03-20 21:11:00,116.199,116.201,116.193,116.193,211400000.0
2006-03-20 21:12:00,116.186,116.189,116.179,116.179,653999998.0
2006-03-20 21:13:00,116.171,116.184,116.171,116.179,789600005.0
2006-03-20 21:14:00,116.187,116.198,116.185,116.193,1778899997.0
2006-03-20 21:15:00,116.194,116.199,116.187,116.191,1615799982.0
2006-03-20 21:16:00,116.188,116.204,116.188,116.194,999999995.0
2006-03-20 21:17:00,116.193,116.196,116.181,116.182,1562799990.0
2006-03-20 21:18:00,116.18,116.185,116.177,116.185,1255699997.0
2006-03-20 21:19:00,116.18,116.188,116.18,116.185,1306899992.0
2006-03-20 21:20:00,116.185,116.197,116.172,116.197,1376999996.0
2006-03-20 21:21:00,116.2,116.213,116.192,116.192,1247099997.0
2006-03-20 21:22:00,116.195,116.21,116.195,116.201,1927600003.0
2006-03-20 21:23:00,116.211,116.222,116.209,116.222,945099993.0
2006-03-20 21:24:00,116.223,116.223,116.212,116.218,1346300007.0
2006-03-20 21:25:00,116.22,116.228,116.218,116.22,1846700003.0
2006-03-20 21:26:00,116.22,116.225,116.217,116.22,736299997.0
2006-03-20 21:27:00,116.22,116.225,116.22,116.225,726199994.0
2006-03-20 21:28:00,116.22,116.223,116.213,116.214,360099998.0
2006-03-20 21:29:00,116.219,116.245,116.219,116.234,878399999.0
2006-03-20 21:30:00,116.239,116.246,116.233,116.235,1059400007.0
2006-03-20 21:31:00,116.24,116.286,116.24,116.286,126900003.0
2006-03-20 21:32:00,116.294,116.315,116.294,116.297,1140900003.0
2006-03-20 21:33:00,116.294,116.307,116.294,116.307,492999998.0
2006-03-20 21:34:00,116.309,116.309,116.292,116.292,516199999.0
2006-03-20 21:35:00,116.293,116.293,116.286,116.289,239800002.0
2006-03-20 21:36:00,116.288,116.288,116.278,116.278,416999999.0
2006-03-20 21:37:00,116.279,116.279,116.264,116.264,418699999.0
2006-03-20 21:38:00,116.265,116.269,116.262,116.267,187900000.0
2006-03-20 21:39:00,116.27,116.275,116.265,116.275,572400006.0
2006-03-20 21:40:00,116.273,116.273,116.263,116.265,705399996.0
2006-03-20 21:41:00,116.266,116.269,116.265,116.269,824000004.0
2006-03-20 21:42:00,116.271,116.283,116.267,116.283,1041400003.0
2006-03-20 21:43:00,116.281,116.282,116.269,116.275,415200002.0
2006-03-20 21:44:00,116.279,116.279,116.263,116.267,1518099992.0
2006-03-20 21:45:00,116.262,116.263,116.25,116.252,513500004.0
2006-03-20 21:46:00,116.245,116.259,116.228,116.228,883000004.0
2006-03-20 21:47:00,116.218,116.221,116.21,116.21,640400002.0
2006-03-20 21:48:00,116.215,116.25,116.215,116.247,980600007.0
2006-03-20 21:49:00,116.251,116.253,116.232,116.232,642900000.0
2006-03-20 21:50:00,116.223,116.231,116.217,116.231,163000002.0
2006-03-20 21:51:00,116.235,116.235,116.226,116.234,446299997.0
2006-03-20 21:52:00,116.235,116.235,116.232,116.235,204600006.0
2006-03-20 21:53:00,116.233,116.233,116.225,116.233,246899996.0
2006-03-20 21:54:00,116.233,116.235,116.227,116.235,779300003.0
2006-03-20 21:55:00,116.233,116.235,116.232,116.232,144299999.0
2006-03-20 21:56:00,116.235,116.24,116.23,116.234,394899997.0
2006-03-20 21:57:00,116.236,116.236,116.224,116.227,274400000.0
2006-03-20 21:58:00,116.228,116.238,116.227,116.238,156099996.0
2006-03-20 21:59:00,116.237,116.237,116.218,116.221,668300006.0
2006-03-20 22:00:00,116.22,116.225,116.218,116.22,863700003.0
2006-03-20 22:01:00,116.217,116.217,116.204,116.215,1123399997.0
2006-03-20 22:02:00,116.209,116.221,116.205,116.21,611099995.0
2006-03-20 22:03:00,116.21,116.215,116.21,116.21,293599997.0
2006-03-20 22:04:00,116.21,116.215,116.205,116.21,624999998.0
2006-03-20 22:05:00,116.213,116.214,116.206,116.207,301799996.0
2006-03-20 22:06:00,116.203,116.205,116.195,116.195,115500000.0
2006-03-20 22:07:00,116.191,116.203,116.191,116.203,441000000.0
2006-03-20 22:08:00,116.2,116.207,116.195,116.195,364000006.0
2006-03-20 22:09:00,116.208,116.209,116.205,116.205,147100001.0
2006-03-20 22:10:00,116.21,116.213,116.204,116.207,156100001.0
2006-03-20 22:11:00,116.2,116.205,116.195,116.205,557099998.0
2006-03-20 22:12:00,116.203,116.203,116.191,116.191,340200003.0
2006-03-20 22:13:00,116.19,116.2,116.173,116.173,484300008.0
2006-03-20 22:14:00,116.165,116.165,116.142,116.143,235100001.0
2006-03-20 22:15:00,116.151,116.16,116.15,116.16,267599999.0
2006-03-20 22:16:00,116.16,116.168,116.147,116.147,513999998.0
2006-03-20 22:17:00,116.15,116.155,116.147,116.15,196499999.0
2006-03-20 22:18:00,116.151,116.16,116.15,116.158,485299996.0
2006-03-20 22:19:00,116.16,116.168,116.16,116.165,363099994.0
2006-03-20 22:20:00,116.167,116.169,116.166,116.168,131700000.0
2006-03-20 22:21:00,116.17,116.175,116.163,116.175,258900004.0
2006-03-20 22:22:00,116.175,116.175,116.175,116.175,147500002.0
2006-03-20 22:23:00,116.175,116.175,116.17,116.17,155399996.0
2006-03-20 22:24:00,116.17,116.17,116.148,116.15,236400001.0
2006-03-20 22:25:00,116.159,116.17,116.158,116.165,214900002.0
2006-03-20 22:26:00,116.158,116.161,116.145,116.147,486300000.0
2006-03-20 22:27:00,116.15,116.162,116.141,116.162,983399995.0
2006-03-20 22:28:00,116.167,116.173,116.157,116.167,417100002.0
2006-03-20 22:29:00,116.157,116.157,116.148,116.148,235499998.0
2006-03-20 22:30:00,116.155,116.16,116.155,116.158,215299996.0
2006-03-20 22:31:00,116.157,116.157,116.153,116.156,140099999.0
2006-03-20 22:32:00,116.155,116.157,116.15,116.15,360899996.0
2006-03-20 22:33:00,116.155,116.155,116.148,116.15,566200001.0
2006-03-20 22:34:00,116.145,116.16,116.142,116.148,932800004.0
2006-03-20 22:35:00,116.156,116.16,116.153,116.158,332700001.0
2006-03-20 22:36:00,116.159,116.163,116.149,116.153,848799996.0
2006-03-20 22:37:00,116.146,116.147,116.142,116.142,142700001.0
2006-03-20 22:38:00,116.145,116.145,116.135,116.135,197499998.0
2006-03-20 22:39:00,116.135,116.14,116.135,116.14,261299998.0
2006-03-20 22:40:00,116.141,116.154,116.138,116.138,596699992.0
2006-03-20 22:41:00,116.146,116.149,116.143,116.148,271499992.0
2006-03-20 22:42:00,116.144,116.15,116.141,116.141,221000002.0
2006-03-20 22:43:00,116.138,116.145,116.135,116.138,382400002.0
2006-03-20 22:44:00,116.137,116.137,116.124,116.128,272900008.0
2006-03-20 22:45:00,116.13,116.13,116.091,116.091,425099996.0
2006-03-20 22:46:00,116.094,116.118,116.094,116.111,318900000.0
2006-03-20 22:47:00,116.122,116.122,116.11,116.111,270299997.0
2006-03-20 22:48:00,116.116,116.121,116.105,116.105,332900004.0
2006-03-20 22:49:00,116.114,116.114,116.107,116.111,235000000.0
2006-03-20 22:50:00,116.105,116.11,116.099,116.1,404400003.0
2006-03-20 22:51:00,116.115,116.127,116.108,116.108,413999999.0
2006-03-20 22:52:00,116.1,116.108,116.091,116.092,258300000.0
2006-03-20 22:53:00,116.104,116.137,116.104,116.137,527899995.0
2006-03-20 22:54:00,116.143,116.146,116.134,116.139,370400002.0
2006-03-20 22:55:00,116.134,116.147,116.127,116.147,443999997.0
2006-03-20 22:56:00,116.158,116.187,116.158,116.174,118700002.0
2006-03-20 22:57:00,116.175,116.179,116.169,116.175,649599998.0
2006-03-20 22:58:00,116.175,116.201,116.175,116.201,307099997.0
2006-03-20 22:59:00,116.184,116.184,116.167,116.167,454799993.0
2006-03-20 23:00:00,116.162,116.192,116.162,116.191,319799996.0
2006-03-20 23:01:00,116.197,116.197,116.182,116.182,143099997.0
2006-03-20 23:02:00,116.182,116.182,116.163,116.163,116000001.0
2006-03-20 23:03:00,116.165,116.179,116.165,116.168,139500001.0
2006-03-20 23:04:00,116.175,116.177,116.167,116.167,213400000.0
2006-03-20 23:05:00,116.172,116.175,116.168,116.168,213199999.0
2006-03-20 23:06:00,116.163,116.167,116.163,116.164,209499996.0
2006-03-20 23:07:00,116.168,116.178,116.168,116.17,121100002.0
2006-03-20 23:08:00,116.171,116.18,116.171,116.175,357799995.0
2006-03-20 23:09:00,116.18,116.18,116.17,116.17,150599995.0
2006-03-20 23:10:00,116.171,116.179,116.171,116.174,289800004.0
2006-03-20 23:11:00,116.179,116.213,116.179,116.207,162600001.0
2006-03-20 23:12:00,116.202,116.208,116.196,116.208,281200001.0
2006-03-20 23:13:00,116.207,116.21,116.205,116.205,122099999.0
2006-03-20 23:14:00,116.203,116.21,116.203,116.205,154000001.0
2006-03-20 23:15:00,116.203,116.21,116.201,116.206,72300000.0
2006-03-20 23:16:00,116.197,116.205,116.197,116.198,220599996.0
2006-03-20 23:17:00,116.198,116.201,116.19,116.19,261400004.0
2006-03-20 23:18:00,116.2,116.228,116.2,116.228,374099997.0
2006-03-20 23:19:00,116.232,116.246,116.232,116.237,245600004.0
2006-03-20 23:20:00,116.242,116.251,116.242,116.251,290099998.0
2006-03-20 23:21:00,116.251,116.252,116.245,116.248,225400004.0
2006-03-20 23:22:00,116.252,116.262,116.252,116.257,254999997.0
2006-03-20 23:23:00,116.262,116.262,116.251,116.251,141600003.0
2006-03-20 23:24:00,116.245,116.25,116.245,116.25,61300001.0
2006-03-20 23:25:00,116.255,116.255,116.248,116.255,178399999.0
2006-03-20 23:26:00,116.248,116.255,116.248,116.255,451199996.0
2006-03-20 23:27:00,116.252,116.255,116.247,116.255,222300001.0
2006-03-20 23:28:00,116.25,116.255,116.248,116.25,150399995.0
2006-03-20 23:29:00,116.246,116.246,116.225,116.225,209299994.0
2006-03-20 23:30:00,116.227,116.227,116.223,116.226,45200002.0
2006-03-20 23:31:00,116.225,116.225,116.218,116.225,233200005.0
2006-03-20 23:32:00,116.217,116.223,116.214,116.217,161999998.0
2006-03-20 23:33:00,116.212,116.212,116.2,116.207,88400003.0
2006-03-20 23:34:00,116.212,116.22,116.212,116.214,266699999.0
2006-03-20 23:35:00,116.215,116.219,116.198,116.198,246500004.0
2006-03-20 23:36:00,116.2,116.208,116.196,116.207,233799995.0
2006-03-20 23:37:00,116.207,116.217,116.207,116.217,134200005.0
2006-03-20 23:38:00,116.215,116.223,116.213,116.223,180700001.0
2006-03-20 23:39:00,116.218,116.219,116.218,116.219,10600000.0
2006-03-20 23:40:00,116.214,116.237,116.214,116.228,229999999.0
2006-03-20 23:41:00,116.226,116.238,116.226,116.238,117399999.0
2006-03-20 23:42:00,116.236,116.243,116.233,116.241,168499994.0
2006-03-20 23:43:00,116.233,116.242,116.233,116.238,235400000.0
2006-03-20 23:44:00,116.226,116.227,116.218,116.227,217699997.0
2006-03-20 23:45:00,116.239,116.262,116.239,116.256,269899999.0
2006-03-20 23:46:00,116.265,116.265,116.26,116.26,213999998.0
2006-03-20 23:47:00,116.263,116.297,116.263,116.287,224800002.0
2006-03-20 23:48:00,116.285,116.285,116.269,116.276,339599999.0
2006-03-20 23:49:00,116.279,116.288,116.274,116.285,321599996.0
2006-03-20 23:50:00,116.282,116.317,116.282,116.317,180400001.0
2006-03-20 23:51:00,116.333,116.36,116.333,116.341,122400000.0
2006-03-20 23:52:00,116.348,116.355,116.346,116.347,225300000.0
2006-03-20 23:53:00,116.356,116.366,116.355,116.355,278299997.0
2006-03-20 23:54:00,116.353,116.36,116.35,116.35,252099999.0
2006-03-20 23:55:00,116.352,116.362,116.35,116.362,133500004.0
2006-03-20 23:56:00,116.357,116.357,116.334,116.343,227599995.0
2006-03-20 23:57:00,116.35,116.364,116.35,116.355,224999996.0
2006-03-20 23:58:00,116.361,116.361,116.351,116.351,113699998.0
2006-03-20 23:59:00,116.36,116.36,116.35,116.35,144700001.0
2006-03-21 00:00:00,116.373,116.4,116.355,116.4,225999993.0
2006-03-21 00:01:00,116.45,116.472,116.432,116.458,157100005.0
2006-03-21 00:02:00,116.456,116.467,116.438,116.447,240500000.0
2006-03-21 00:03:00,116.436,116.436,116.417,116.417,157900004.0
2006-03-21 00:04:00,116.435,116.455,116.426,116.447,184299999.0
2006-03-21 00:05:00,116.453,116.453,116.434,116.446,256500001.0
2006-03-21 00:06:00,116.415,116.436,116.409,116.428,251299994.0
2006-03-21 00:07:00,116.42,116.436,116.412,116.436,133299998.0
2006-03-21 00:08:00,116.438,116.445,116.421,116.436,188399999.0
2006-03-21 00:09:00,116.425,116.453,116.425,116.445,240500000.0
2006-03-21 00:10:00,116.439,116.47,116.439,116.47,231999999.0
2006-03-21 00:11:00,116.457,116.464,116.422,116.43,190200004.0
2006-03-21 00:12:00,116.44,116.44,116.421,116.421,351100001.0
2006-03-21 00:13:00,116.425,116.454,116.421,116.448,257399997.0
2006-03-21 00:14:00,116.442,116.449,116.419,116.428,260300000.0
2006-03-21 00:15:00,116.433,116.462,116.426,116.462,419199992.0
2006-03-21 00:16:00,116.465,116.471,116.429,116.429,312899996.0
2006-03-21 00:17:00,116.435,116.466,116.435,116.445,210699996.0
2006-03-21 00:18:00,116.46,116.462,116.437,116.439,344399997.0
2006-03-21 00:19:00,116.455,116.459,116.416,116.416,282500004.0
2006-03-21 00:20:00,116.426,116.446,116.426,116.439,377400001.0
2006-03-21 00:21:00,116.438,116.472,116.422,116.422,282399998.0
2006-03-21 00:22:00,116.396,116.437,116.396,116.427,305800000.0
2006-03-21 00:23:00,116.422,116.431,116.409,116.417,216500002.0
2006-03-21 00:24:00,116.414,116.429,116.401,116.417,241700005.0
2006-03-21 00:25:00,116.41,116.43,116.4,116.416,327499997.0
2006-03-21 00:26:00,116.408,116.422,116.369,116.422,227600001.0
2006-03-21 00:27:00,116.433,116.433,116.419,116.419,68799998.0
2006-03-21 00:28:00,116.426,116.431,116.417,116.43,189900002.0
2006-03-21 00:29:00,116.423,116.423,116.406,116.414,327600003.0
2006-03-21 00:30:00,116.418,116.421,116.41,116.414,319199998.0
2006-03-21 00:31:00,116.411,116.413,116.404,116.413,300699996.0
2006-03-21 00:32:00,116.42,116.427,116.419,116.419,223000001.0
2006-03-21 00:33:00,116.432,116.432,116.424,116.43,355899998.0
2006-03-21 00:34:00,116.432,116.433,116.432,116.433,46900002.0
2006-03-21 00:35:00,116.431,116.431,116.414,116.425,569999998.0
2006-03-21 00:36:00,116.422,116.434,116.419,116.427,187400001.0
2006-03-21 00:37:00,116.429,116.436,116.421,116.436,276600001.0
2006-03-21 00:38:00,116.434,116.438,116.425,116.425,197000002.0
2006-03-21 00:39:00,116.411,116.411,116.362,116.367,242899997.0
2006-03-21 00:40:00,116.365,116.368,116.352,116.362,274800000.0
2006-03-21 00:41:00,116.37,116.382,116.37,116.379,373699997.0
2006-03-21 00:42:00,116.377,116.378,116.365,116.372,341899995.0
2006-03-21 00:43:00,116.38,116.399,116.38,116.39,255300005.0
2006-03-21 00:44:00,116.388,116.394,116.386,116.386,219100000.0
2006-03-21 00:45:00,116.395,116.395,116.388,116.39,283100004.0
2006-03-21 00:46:00,116.397,116.402,116.394,116.399,199000000.0
2006-03-21 00:47:00,116.405,116.405,116.403,116.405,129900000.0
2006-03-21 00:48:00,116.405,116.405,116.4,116.4,280400007.0
2006-03-21 00:49:00,116.397,116.412,116.397,116.412,248400002.0
2006-03-21 00:50:00,116.419,116.429,116.409,116.424,171100001.0
2006-03-21 00:51:00,116.429,116.436,116.425,116.425,242300005.0
2006-03-21 00:52:00,116.425,116.436,116.425,116.428,299900004.0
2006-03-21 00:53:00,116.43,116.435,116.425,116.435,282199994.0
2006-03-21 00:54:00,116.435,116.435,116.425,116.425,129999997.0
2006-03-21 00:55:00,116.428,116.44,116.428,116.437,221300003.0
2006-03-21 00:56:00,116.424,116.424,116.405,116.405,161100004.0
2006-03-21 00:57:00,116.397,116.407,116.39,116.39,170899998.0
2006-03-21 00:58:00,116.383,116.383,116.377,116.377,56500000.0
2006-03-21 00:59:00,116.37,116.37,116.365,116.37,98299998.0
2006-03-21 01:00:00,116.357,116.359,116.355,116.355,110700001.0
2006-03-21 01:01:00,116.349,116.349,116.316,116.326,283000001.0
2006-03-21 01:02:00,116.318,116.318,116.284,116.284,221599995.0
2006-03-21 01:03:00,116.282,116.299,116.282,116.284,200300001.0
2006-03-21 01:04:00,116.275,116.275,116.257,116.268,166300001.0
2006-03-21 01:05:00,116.287,116.298,116.287,116.298,52699998.0
2006-03-21 01:06:00,116.319,116.324,116.31,116.315,204599999.0
2006-03-21 01:07:00,116.306,116.306,116.295,116.3,219300003.0
2006-03-21 01:08:00,116.306,116.329,116.306,116.329,38400000.0
2006-03-21 01:09:00,116.342,116.342,116.317,116.317,170700000.0
2006-03-21 01:10:00,116.321,116.326,116.316,116.316,413099998.0
2006-03-21 01:11:00,116.316,116.321,116.308,116.308,202800002.0
2006-03-21 01:12:00,116.3,116.311,116.3,116.311,104400001.0
2006-03-21 01:13:00,116.298,116.298,116.294,116.294,24500000.0
2006-03-21 01:14:00,116.294,116.295,116.288,116.291,277099998.0
2006-03-21 01:15:00,116.294,116.31,116.294,116.306,197399999.0
2006-03-21 01:16:00,116.313,116.317,116.31,116.315,119700003.0
2006-03-21 01:17:00,116.318,116.328,116.316,116.328,403600008.0
2006-03-21 01:18:00,116.327,116.332,116.318,116.332,230399996.0
2006-03-21 01:19:00,116.328,116.34,116.324,116.332,179600001.0
2006-03-21 01:20:00,116.328,116.328,116.317,116.317,347399997.0
2006-03-21 01:21:00,116.327,116.331,116.324,116.331,120100000.0
2006-03-21 01:22:00,116.325,116.33,116.322,116.325,258300000.0
2006-03-21 01:23:00,116.334,116.339,116.33,116.334,204599997.0
2006-03-21 01:24:00,116.334,116.334,116.328,116.33,224399997.0
2006-03-21 01:25:00,116.333,116.336,116.326,116.332,253400005.0
2006-03-21 01:26:00,116.335,116.343,116.328,116.328,142900000.0
2006-03-21 01:27:00,116.333,116.333,116.32,116.327,221199996.0
2006-03-21 01:28:00,116.329,116.356,116.329,116.346,239000000.0
2006-03-21 01:29:00,116.336,116.348,116.336,116.348,148599998.0
2006-03-21 01:30:00,116.345,116.363,116.345,116.353,176500004.0
2006-03-21 01:31:00,116.35,116.357,116.347,116.355,216499999.0
2006-03-21 01:32:00,116.351,116.373,116.351,116.373,323400002.0
2006-03-21 01:33:00,116.373,116.381,116.369,116.369,156399999.0
2006-03-21 01:34:00,116.36,116.365,116.355,116.36,295099999.0
2006-03-21 01:35:00,116.366,116.37,116.362,116.37,192800003.0
2006-03-21 01:36:00,116.367,116.384,116.363,116.367,332399998.0
2006-03-21 01:37:00,116.367,116.374,116.367,116.369,239599997.0
2006-03-21 01:38:00,116.377,116.382,116.369,116.377,129599999.0
2006-03-21 01:39:00,116.366,116.381,116.366,116.37,138099997.0
2006-03-21 01:40:00,116.38,116.381,116.375,116.375,240199997.0
2006-03-21 01:41:00,116.382,116.382,116.375,116.382,227099994.0
2006-03-21 01:42:00,116.376,116.376,116.356,116.359,221599996.0
2006-03-21 01:43:00,116.356,116.365,116.352,116.355,192500001.0
2006-03-21 01:44:00,116.351,116.356,116.319,116.325,156199998.0
2006-03-21 01:45:00,116.328,116.342,116.328,116.328,401700003.0
2006-03-21 01:46:00,116.326,116.329,116.322,116.329,112399997.0
2006-03-21 01:47:00,116.325,116.345,116.323,116.342,221600003.0
2006-03-21 01:48:00,116.351,116.363,116.342,116.363,238599996.0
2006-03-21 01:49:00,116.374,116.394,116.374,116.394,181200003.0
2006-03-21 01:50:00,116.388,116.402,116.388,116.402,241399998.0
2006-03-21 01:51:00,116.407,116.407,116.389,116.394,259499997.0
2006-03-21 01:52:00,116.397,116.401,116.385,116.385,211500003.0
2006-03-21 01:53:00,116.378,116.378,116.322,116.332,295599998.0
2006-03-21 01:54:00,116.328,116.332,116.321,116.327,239700002.0
2006-03-21 01:55:00,116.329,116.333,116.319,116.327,175600005.0
2006-03-21 01:56:00,116.321,116.328,116.321,116.324,228100004.0
2006-03-21 01:57:00,116.318,116.337,116.318,116.337,156699995.0
2006-03-21 01:58:00,116.343,116.349,116.343,116.349,163999997.0
2006-03-21 01:59:00,116.355,116.375,116.346,116.373,323800002.0
2006-03-21 02:00:00,116.382,116.383,116.338,116.338,67399999.0
2006-03-21 02:01:00,116.341,116.435,116.341,116.435,252000005.0
2006-03-21 02:02:00,116.428,116.444,116.408,116.408,292199996.0
2006-03-21 02:03:00,116.393,116.398,116.383,116.397,332500009.0
2006-03-21 02:04:00,116.4,116.417,116.4,116.412,312200003.0
2006-03-21 02:05:00,116.415,116.423,116.415,116.42,336799998.0
2006-03-21 02:06:00,116.432,116.448,116.432,116.441,122400004.0
2006-03-21 02:07:00,116.437,116.445,116.422,116.426,157300004.0
2006-03-21 02:08:00,116.423,116.423,116.415,116.415,334900000.0
2006-03-21 02:09:00,116.417,116.419,116.407,116.412,303200002.0
2006-03-21 02:10:00,116.408,116.417,116.399,116.413,337500003.0
2006-03-21 02:11:00,116.414,116.419,116.404,116.404,290200001.0
2006-03-21 02:12:00,116.4,116.4,116.379,116.386,294400000.0
2006-03-21 02:13:00,116.375,116.386,116.369,116.369,390200010.0
2006-03-21 02:14:00,116.369,116.373,116.363,116.363,189899997.0
2006-03-21 02:15:00,116.363,116.369,116.361,116.361,115899998.0
2006-03-21 02:16:00,116.367,116.368,116.358,116.361,213300003.0
2006-03-21 02:17:00,116.358,116.361,116.348,116.361,213500000.0
2006-03-21 02:18:00,116.358,116.36,116.352,116.357,257199997.0
2006-03-21 02:19:00,116.355,116.364,116.355,116.36,147200001.0
2006-03-21 02:20:00,116.357,116.367,116.357,116.36,170300006.0
2006-03-21 02:21:00,116.357,116.365,116.355,116.365,139200003.0
2006-03-21 02:22:00,116.362,116.362,116.354,116.357,284499998.0
2006-03-21 02:23:00,116.35,116.355,116.35,116.35,267800007.0
2006-03-21 02:24:00,116.355,116.355,116.35,116.355,193400001.0
2006-03-21 02:25:00,116.348,116.348,116.337,116.342,120000000.0
2006-03-21 02:26:00,116.347,116.353,116.341,116.342,199299997.0
2006-03-21 02:27:00,116.345,116.382,116.345,116.381,211299999.0
2006-03-21 02:28:00,116.372,116.398,116.372,116.385,316800004.0
2006-03-21 02:29:00,116.402,116.402,116.393,116.393,181500002.0
2006-03-21 02:30:00,116.398,116.404,116.382,116.396,221699998.0
2006-03-21 02:31:00,116.4,116.4,116.395,116.4,199299998.0
2006-03-21 02:32:00,116.4,116.4,116.392,116.4,325000009.0
2006-03-21 02:33:00,116.4,116.4,116.392,116.395,209299998.0
2006-03-21 02:34:00,116.42,116.425,116.4,116.421,159700005.0
2006-03-21 02:35:00,116.424,116.449,116.417,116.449,284700004.0
2006-03-21 02:36:00,116.454,116.463,116.454,116.457,76400000.0
2006-03-21 02:37:00,116.453,116.462,116.453,116.458,213500001.0
2006-03-21 02:38:00,116.453,116.47,116.45,116.466,192300003.0
2006-03-21 02:39:00,116.464,116.471,116.451,116.451,162899999.0
2006-03-21 02:40:00,116.45,116.451,116.436,116.438,393500007.0
2006-03-21 02:41:00,116.42,116.437,116.403,116.414,219100000.0
2006-03-21 02:42:00,116.411,116.423,116.411,116.414,224200002.0
2006-03-21 02:43:00,116.409,116.409,116.383,116.39,175499997.0
2006-03-21 02:44:00,116.385,116.416,116.385,116.416,96099998.0
2006-03-21 02:45:00,116.422,116.443,116.422,116.43,308900005.0
2006-03-21 02:46:00,116.441,116.461,116.441,116.457,153900000.0
2006-03-21 02:47:00,116.451,116.452,116.443,116.447,470900002.0
2006-03-21 02:48:00,116.441,116.442,116.425,116.438,174599998.0
2006-03-21 02:49:00,116.445,116.445,116.435,116.442,261099995.0
2006-03-21 02:50:00,116.44,116.453,116.438,116.447,325100004.0
2006-03-21 02:51:00,116.44,116.44,116.426,116.429,80099999.0
2006-03-21 02:52:00,116.432,116.432,116.417,116.417,198799996.0
2006-03-21 02:53:00,116.42,116.434,116.418,116.434,194700000.0
2006-03-21 02:54:00,116.424,116.428,116.411,116.411,214400005.0
2006-03-21 02:55:00,116.413,116.415,116.412,116.415,223800002.0
2006-03-21 02:56:00,116.411,116.421,116.409,116.42,160999997.0
2006-03-21 02:57:00,116.427,116.427,116.401,116.401,74300002.0
2006-03-21 02:58:00,116.412,116.412,116.393,116.393,224799998.0
2006-03-21 02:59:00,116.394,116.399,116.364,116.364,214400000.0
2006-03-21 03:00:00,116.363,116.376,116.363,116.364,157599995.0
2006-03-21 03:01:00,116.365,116.372,116.363,116.367,136199999.0
2006-03-21 03:02:00,116.356,116.361,116.348,116.349,323500004.0
2006-03-21 03:03:00,116.34,116.34,116.322,116.328,79500001.0
2006-03-21 03:04:00,116.326,116.34,116.326,116.335,306999993.0
2006-03-21 03:05:00,116.338,116.341,116.327,116.327,218799994.0
2006-03-21 03:06:00,116.34,116.349,116.334,116.338,195900000.0
2006-03-21 03:07:00,116.33,116.335,116.325,116.328,253500002.0
2006-03-21 03:08:00,116.319,116.319,116.29,116.29,340400000.0
2006-03-21 03:09:00,116.292,116.301,116.28,116.299,200399999.0
2006-03-21 03:10:00,116.312,116.329,116.312,116.329,95100002.0
2006-03-21 03:11:00,116.323,116.323,116.308,116.308,294700008.0
2006-03-21 03:12:00,116.306,116.306,116.304,116.304,152000000.0
2006-03-21 03:13:00,116.307,116.313,116.302,116.313,236700001.0
2006-03-21 03:14:00,116.317,116.318,116.303,116.303,392700000.0
2006-03-21 03:15:00,116.315,116.315,116.31,116.315,261799999.0
2006-03-21 03:16:00,116.307,116.322,116.307,116.322,184399999.0
2006-03-21 03:17:00,116.322,116.333,116.319,116.333,217700004.0
2006-03-21 03:18:00,116.337,116.344,116.336,116.338,232699995.0
2006-03-21 03:19:00,116.352,116.359,116.349,116.357,183099998.0
2006-03-21 03:20:00,116.35,116.35,116.329,116.331,214199998.0
2006-03-21 03:21:00,116.337,116.342,116.336,116.342,178000005.0
2006-03-21 03:22:00,116.34,116.34,116.326,116.333,113300001.0
2006-03-21 03:23:00,116.33,116.335,116.327,116.33,165600002.0
2006-03-21 03:24:00,116.335,116.338,116.33,116.335,280600001.0
2006-03-21 03:25:00,116.335,116.335,116.32,116.32,208800003.0
2006-03-21 03:26:00,116.335,116.335,116.327,116.33,202499999.0
2006-03-21 03:27:00,116.335,116.335,116.33,116.335,316100000.0
2006-03-21 03:28:00,116.332,116.332,116.314,116.317,324699998.0
2006-03-21 03:29:00,116.305,116.305,116.28,116.28,165400001.0
2006-03-21 03:30:00,116.277,116.301,116.277,116.301,264200002.0
2006-03-21 03:31:00,116.309,116.323,116.309,116.318,262699999.0
2006-03-21 03:32:00,116.325,116.348,116.323,116.323,301500005.0
2006-03-21 03:33:00,116.325,116.325,116.313,116.32,280799999.0
2006-03-21 03:34:00,116.327,116.333,116.322,116.322,414100003.0
2006-03-21 03:35:00,116.315,116.325,116.315,116.325,141500002.0
2006-03-21 03:36:00,116.318,116.323,116.314,116.318,191900003.0
2006-03-21 03:37:00,116.313,116.321,116.313,116.314,118399999.0
2006-03-21 03:38:00,116.318,116.328,116.316,116.32,270099999.0
2006-03-21 03:39:00,116.317,116.317,116.307,116.315,152599998.0
2006-03-21 03:40:00,116.318,116.318,116.284,116.294,143800003.0
2006-03-21 03:41:00,116.293,116.301,116.289,116.289,239899996.0
2006-03-21 03:42:00,116.292,116.302,116.287,116.292,282399998.0
2006-03-21 03:43:00,116.294,116.302,116.29,116.29,315400007.0
2006-03-21 03:44:00,116.293,116.3,116.288,116.288,218100001.0
2006-03-21 03:45:00,116.287,116.294,116.277,116.293,173200000.0
2006-03-21 03:46:00,116.286,116.286,116.269,116.27,273099998.0
2006-03-21 03:47:00,116.28,116.286,116.252,116.252,171399998.0
2006-03-21 03:48:00,116.243,116.253,116.24,116.251,185600002.0
2006-03-21 03:49:00,116.253,116.262,116.248,116.26,142400001.0
2006-03-21 03:50:00,116.267,116.272,116.261,116.265,161400001.0
2006-03-21 03:51:00,116.261,116.274,116.257,116.274,360600007.0
2006-03-21 03:52:00,116.273,116.279,116.263,116.276,277500001.0
2006-03-21 03:53:00,116.272,116.278,116.265,116.265,259599998.0
2006-03-21 03:54:00,116.269,116.277,116.264,116.27,192999996.0
2006-03-21 03:55:00,116.265,116.27,116.265,116.269,255000003.0
2006-03-21 03:56:00,116.27,116.278,116.27,116.275,92500000.0
2006-03-21 03:57:00,116.272,116.28,116.272,116.275,235600001.0
2006-03-21 03:58:00,116.268,116.275,116.268,116.275,141700000.0
2006-03-21 03:59:00,116.275,116.275,116.265,116.265,280800000.0
2006-03-21 04:00:00,116.265,116.275,116.265,116.275,68100003.0
2006-03-21 04:01:00,116.271,116.281,116.271,116.281,341200006.0
2006-03-21 04:02:00,116.28,116.285,116.28,116.285,111000000.0
2006-03-21 04:03:00,116.284,116.286,116.284,116.286,85000000.0
2006-03-21 04:04:00,116.298,116.312,116.296,116.312,256599997.0
2006-03-21 04:05:00,116.317,116.322,116.313,116.313,175600001.0
2006-03-21 04:06:00,116.32,116.351,116.32,116.351,486900004.0
2006-03-21 04:07:00,116.352,116.358,116.342,116.342,266200008.0
2006-03-21 04:08:00,116.341,116.352,116.337,116.352,215000005.0
2006-03-21 04:09:00,116.358,116.373,116.358,116.368,173500004.0
2006-03-21 04:10:00,116.368,116.372,116.357,116.372,205199997.0
2006-03-21 04:11:00,116.369,116.371,116.363,116.363,158599999.0
2006-03-21 04:12:00,116.363,116.363,116.348,116.35,247300004.0
2006-03-21 04:13:00,116.35,116.36,116.348,116.36,78800003.0
2006-03-21 04:14:00,116.366,116.374,116.364,116.374,163000002.0
2006-03-21 04:15:00,116.378,116.392,116.374,116.392,215899997.0
2006-03-21 04:16:00,116.38,116.38,116.35,116.35,99299999.0
2006-03-21 04:17:00,116.347,116.368,116.347,116.366,218999995.0
2006-03-21 04:18:00,116.358,116.365,116.355,116.365,225300000.0
2006-03-21 04:19:00,116.363,116.363,116.353,116.357,176199994.0
2006-03-21 04:20:00,116.358,116.36,116.346,116.346,163000005.0
2006-03-21 04:21:00,116.343,116.353,116.343,116.347,225400002.0
2006-03-21 04:22:00,116.347,116.356,116.341,116.356,219599996.0
2006-03-21 04:23:00,116.365,116.379,116.365,116.375,134299999.0
2006-03-21 04:24:00,116.368,116.374,116.364,116.374,287399997.0
2006-03-21 04:25:00,116.368,116.381,116.366,116.377,289000002.0
2006-03-21 04:26:00,116.365,116.372,116.36,116.372,388600000.0
2006-03-21 04:27:00,116.371,116.385,116.37,116.385,307500002.0
2006-03-21 04:28:00,116.395,116.401,116.395,116.398,64200000.0
2006-03-21 04:29:00,116.414,116.456,116.414,116.456,173299999.0
2006-03-21 04:30:00,116.452,116.461,116.445,116.45,162600004.0
2006-03-21 04:31:00,116.453,116.462,116.447,116.449,229700000.0
2006-03-21 04:32:00,116.438,116.438,116.42,116.427,260200002.0
2006-03-21 04:33:00,116.43,116.442,116.429,116.442,373099997.0
2006-03-21 04:34:00,116.435,116.44,116.429,116.429,284000003.0
2006-03-21 04:35:00,116.425,116.427,116.417,116.427,111299999.0
2006-03-21 04:36:00,116.417,116.425,116.415,116.425,95899999.0
2006-03-21 04:37:00,116.422,116.43,116.421,116.427,218699998.0
2006-03-21 04:38:00,116.434,116.434,116.426,116.433,165700001.0
2006-03-21 04:39:00,116.43,116.43,116.423,116.423,67800002.0
2006-03-21 04:40:00,116.429,116.429,116.426,116.426,83500000.0
2006-03-21 04:41:00,116.429,116.439,116.429,116.437,260700005.0
2006-03-21 04:42:00,116.442,116.442,116.429,116.429,177399999.0
2006-03-21 04:43:00,116.438,116.438,116.43,116.43,30300000.0
2006-03-21 04:44:00,116.433,116.438,116.428,116.43,176099999.0
2006-03-21 04:45:00,116.436,116.443,116.425,116.443,297000001.0
2006-03-21 04:46:00,116.472,116.586,116.472,116.555,371800005.0
2006-03-21 04:47:00,116.545,116.578,116.53,116.578,469500004.0
2006-03-21 04:48:00,116.593,116.66,116.593,116.648,162300000.0
2006-03-21 04:49:00,116.64,116.64,116.618,116.629,416100000.0
2006-03-21 04:50:00,116.629,116.634,116.602,116.615,225800000.0
2006-03-21 04:51:00,116.607,116.607,116.591,116.603,173300002.0
2006-03-21 04:52:00,116.603,116.607,116.598,116.605,230099994.0
2006-03-21 04:53:00,116.616,116.619,116.606,116.606,115499998.0
2006-03-21 04:54:00,116.62,116.62,116.593,116.617,230399995.0
2006-03-21 04:55:00,116.629,116.649,116.628,116.638,244899997.0
2006-03-21 04:56:00,116.64,116.646,116.636,116.639,266499999.0
2006-03-21 04:57:00,116.635,116.645,116.635,116.638,279300003.0
2006-03-21 04:58:00,116.636,116.643,116.636,116.638,215099996.0
2006-03-21 04:59:00,116.637,116.658,116.635,116.658,203699999.0
2006-03-21 05:00:00,116.659,116.659,116.637,116.645,176199998.0
2006-03-21 05:01:00,116.637,116.646,116.633,116.643,301500002.0
2006-03-21 05:02:00,116.641,116.67,116.641,116.67,87100002.0
2006-03-21 05:03:00,116.678,116.684,116.667,116.678,398499997.0
2006-03-21 05:04:00,116.687,116.687,116.658,116.658,131799998.0
2006-03-21 05:05:00,116.648,116.648,116.599,116.599,207300002.0
2006-03-21 05:06:00,116.608,116.621,116.603,116.613,376099990.0
2006-03-21 05:07:00,116.617,116.626,116.592,116.592,238999998.0
2006-03-21 05:08:00,116.586,116.586,116.56,116.56,200300005.0
2006-03-21 05:09:00,116.557,116.557,116.528,116.545,313599996.0
2006-03-21 05:10:00,116.548,116.55,116.544,116.55,254299996.0
2006-03-21 05:11:00,116.546,116.546,116.524,116.53,240099998.0
2006-03-21 05:12:00,116.521,116.541,116.521,116.541,178800000.0
2006-03-21 05:13:00,116.55,116.556,116.545,116.55,137899999.0
2006-03-21 05:14:00,116.548,116.55,116.53,116.53,144100004.0
2006-03-21 05:15:00,116.52,116.529,116.512,116.516,277600000.0
2006-03-21 05:16:00,116.513,116.513,116.5,116.513,331099995.0
2006-03-21 05:17:00,116.517,116.524,116.511,116.524,256200006.0
2006-03-21 05:18:00,116.517,116.519,116.517,116.517,36800000.0
2006-03-21 05:19:00,116.512,116.541,116.512,116.533,209700000.0
2006-03-21 05:20:00,116.541,116.551,116.541,116.545,190000000.0
2006-03-21 05:21:00,116.55,116.55,116.538,116.538,323199995.0
2006-03-21 05:22:00,116.533,116.551,116.533,116.551,281299999.0
2006-03-21 05:23:00,116.552,116.564,116.551,116.558,255099994.0
2006-03-21 05:24:00,116.556,116.556,116.545,116.551,225900001.0
2006-03-21 05:25:00,116.55,116.558,116.545,116.552,418899996.0
2006-03-21 05:26:00,116.539,116.549,116.539,116.548,156800003.0
2006-03-21 05:27:00,116.557,116.557,116.554,116.554,79599998.0
2006-03-21 05:28:00,116.557,116.564,116.552,116.564,223199999.0
2006-03-21 05:29:00,116.559,116.559,116.554,116.554,114599998.0
2006-03-21 05:30:00,116.557,116.562,116.554,116.557,96200000.0
2006-03-21 05:31:00,116.55,116.551,116.541,116.548,386900005.0
2006-03-21 05:32:00,116.547,116.555,116.543,116.548,428599996.0
2006-03-21 05:33:00,116.546,116.553,116.543,116.553,170600001.0
2006-03-21 05:34:00,116.55,116.561,116.55,116.557,259100002.0
2006-03-21 05:35:00,116.567,116.574,116.567,116.57,397599989.0
2006-03-21 05:36:00,116.568,116.568,116.55,116.55,69299999.0
2006-03-21 05:37:00,116.547,116.547,116.537,116.545,218199995.0
2006-03-21 05:38:00,116.548,116.551,116.541,116.547,214199999.0
2006-03-21 05:39:00,116.544,116.553,116.543,116.553,100800001.0
2006-03-21 05:40:00,116.554,116.554,116.541,116.547,299399996.0
2006-03-21 05:41:00,116.545,116.545,116.54,116.54,296499996.0
2006-03-21 05:42:00,116.54,116.545,116.535,116.54,169400001.0
2006-03-21 05:43:00,116.548,116.571,116.548,116.571,214499997.0
2006-03-21 05:44:00,116.566,116.566,116.555,116.555,158999995.0
2006-03-21 05:45:00,116.555,116.555,116.545,116.555,161500004.0
2006-03-21 05:46:00,116.558,116.562,116.554,116.562,62300001.0
2006-03-21 05:47:00,116.559,116.565,116.554,116.557,227100001.0
2006-03-21 05:48:00,116.555,116.555,116.55,116.555,29000000.0
2006-03-21 05:49:00,116.553,116.555,116.545,116.55,221199997.0
2006-03-21 05:50:00,116.557,116.561,116.556,116.557,99199999.0
2006-03-21 05:51:00,116.557,116.561,116.557,116.557,279600008.0
2006-03-21 05:52:00,116.553,116.556,116.552,116.556,148899998.0
2006-03-21 05:53:00,116.555,116.565,116.555,116.56,143799997.0
2006-03-21 05:54:00,116.56,116.565,116.557,116.565,323299993.0
2006-03-21 05:55:00,116.564,116.564,116.552,116.557,292299997.0
2006-03-21 05:56:00,116.557,116.564,116.555,116.56,202400000.0
2006-03-21 05:57:00,116.562,116.567,116.562,116.562,117800001.0
2006-03-21 05:58:00,116.568,116.575,116.565,116.567,275100000.0
2006-03-21 05:59:00,116.573,116.578,116.57,116.575,240899997.0
2006-03-21 06:00:00,116.565,116.567,116.554,116.565,177900000.0
2006-03-21 06:01:00,116.565,116.573,116.562,116.573,50900002.0
2006-03-21 06:02:00,116.575,116.583,116.564,116.567,285700000.0
2006-03-21 06:03:00,116.56,116.565,116.56,116.565,125500000.0
2006-03-21 06:04:00,116.557,116.565,116.557,116.56,97099999.0
2006-03-21 06:05:00,116.565,116.565,116.557,116.563,204000001.0
2006-03-21 06:06:00,116.565,116.565,116.553,116.555,326599996.0
2006-03-21 06:07:00,116.548,116.548,116.548,116.548,8800000.0
2006-03-21 06:08:00,116.556,116.561,116.547,116.547,262000005.0
2006-03-21 06:09:00,116.544,116.544,116.537,116.537,135299995.0
2006-03-21 06:10:00,116.53,116.53,116.514,116.514,36200000.0
2006-03-21 06:11:00,116.503,116.52,116.497,116.52,310899996.0
2006-03-21 06:12:00,116.515,116.523,116.515,116.517,176800004.0
2006-03-21 06:13:00,116.51,116.511,116.503,116.509,173500002.0
2006-03-21 06:14:00,116.51,116.515,116.507,116.51,304900000.0
2006-03-21 06:15:00,116.511,116.521,116.511,116.517,137299996.0
2006-03-21 06:16:00,116.529,116.537,116.529,116.531,257199997.0
2006-03-21 06:17:00,116.543,116.551,116.543,116.551,70800000.0
2006-03-21 06:18:00,116.554,116.56,116.554,116.56,138600002.0
2006-03-21 06:19:00,116.562,116.562,116.555,116.555,109200003.0
2006-03-21 06:20:00,116.55,116.563,116.55,116.563,368600003.0
2006-03-21 06:21:00,116.558,116.558,116.543,116.554,196200001.0
2006-03-21 06:22:00,116.555,116.555,116.547,116.55,35300000.0
2006-03-21 06:23:00,116.551,116.552,116.54,116.552,262200000.0
2006-03-21 06:24:00,116.55,116.556,116.544,116.547,261399998.0
2006-03-21 06:25:00,116.545,116.545,116.537,116.54,332199995.0
2006-03-21 06:26:00,116.537,116.547,116.535,116.54,324600001.0
2006-03-21 06:27:00,116.547,116.553,116.538,116.553,376099997.0
2006-03-21 06:28:00,116.553,116.57,116.553,116.57,99900002.0
2006-03-21 06:29:00,116.572,116.58,116.571,116.571,169199995.0
2006-03-21 06:30:00,116.573,116.591,116.573,116.591,290900003.0
2006-03-21 06:31:00,116.59,116.612,116.59,116.608,266900002.0
2006-03-21 06:32:00,116.619,116.625,116.615,116.621,183499999.0
2006-03-21 06:33:00,116.618,116.621,116.612,116.612,272099999.0
2006-03-21 06:34:00,116.611,116.624,116.609,116.62,120999999.0
2006-03-21 06:35:00,116.63,116.636,116.617,116.62,170999996.0
2006-03-21 06:36:00,116.616,116.616,116.61,116.61,110399997.0
2006-03-21 06:37:00,116.611,116.623,116.611,116.623,161699999.0
2006-03-21 06:38:00,116.618,116.618,116.583,116.597,177400002.0
2006-03-21 06:39:00,116.606,116.615,116.601,116.601,380899999.0
2006-03-21 06:40:00,116.602,116.61,116.594,116.61,208600002.0
2006-03-21 06:41:00,116.622,116.637,116.622,116.63,219399996.0
2006-03-21 06:42:00,116.626,116.626,116.613,116.625,191900000.0
2006-03-21 06:43:00,116.62,116.62,116.609,116.618,202800004.0
2006-03-21 06:44:00,116.62,116.62,116.605,116.605,12100000.0
2006-03-21 06:45:00,116.593,116.61,116.593,116.598,385199992.0
2006-03-21 06:46:00,116.605,116.608,116.6,116.608,144500002.0
2006-03-21 06:47:00,116.599,116.607,116.596,116.596,79800000.0
2006-03-21 06:48:00,116.599,116.599,116.596,116.596,91399997.0
2006-03-21 06:49:00,116.608,116.616,116.601,116.605,52599999.0
2006-03-21 06:50:00,116.607,116.621,116.604,116.621,171700001.0
2006-03-21 06:51:00,116.628,116.634,116.625,116.625,243400007.0
2006-03-21 06:52:00,116.635,116.638,116.625,116.635,236799998.0
2006-03-21 06:53:00,116.628,116.634,116.621,116.631,151600001.0
2006-03-21 06:54:00,116.635,116.635,116.632,116.635,133600002.0
2006-03-21 06:55:00,116.628,116.631,116.624,116.627,173900000.0
2006-03-21 06:56:00,116.62,116.62,116.593,116.593,170499999.0
2006-03-21 06:57:00,116.597,116.603,116.593,116.601,45800001.0
2006-03-21 06:58:00,116.604,116.614,116.604,116.611,177699996.0
2006-03-21 06:59:00,116.613,116.613,116.602,116.606,225400005.0
2006-03-21 07:00:00,116.597,116.603,116.596,116.596,219000001.0
2006-03-21 07:01:00,116.599,116.603,116.594,116.598,251199999.0
2006-03-21 07:02:00,116.59,116.597,116.579,116.593,151500001.0
2006-03-21 07:03:00,116.608,116.61,116.595,116.595,256499998.0
2006-03-21 07:04:00,116.598,116.607,116.592,116.598,350499999.0
2006-03-21 07:05:00,116.599,116.603,116.58,116.588,87000002.0
2006-03-21 07:06:00,116.582,116.592,116.582,116.588,169599999.0
2006-03-21 07:07:00,116.595,116.595,116.581,116.586,234600003.0
2006-03-21 07:08:00,116.575,116.588,116.575,116.585,364999999.0
2006-03-21 07:09:00,116.587,116.591,116.582,116.582,200500001.0
2006-03-21 07:10:00,116.577,116.585,116.577,116.578,116400004.0
2006-03-21 07:11:00,116.585,116.585,116.575,116.58,329000001.0
2006-03-21 07:12:00,116.581,116.581,116.557,116.558,80100000.0
2006-03-21 07:13:00,116.55,116.559,116.537,116.559,186899998.0
2006-03-21 07:14:00,116.565,116.565,116.562,116.562,100900002.0
2006-03-21 07:15:00,116.565,116.565,116.558,116.565,117100000.0
2006-03-21 07:16:00,116.555,116.557,116.555,116.557,20100000.0
2006-03-21 07:17:00,116.565,116.565,116.56,116.562,246100000.0
2006-03-21 07:18:00,116.567,116.571,116.562,116.562,226500002.0
2006-03-21 07:19:00,116.561,116.573,116.561,116.573,51800001.0
2006-03-21 07:20:00,116.577,116.581,116.574,116.576,132500003.0
2006-03-21 07:21:00,116.57,116.57,116.553,116.565,344900000.0
2006-03-21 07:22:00,116.558,116.563,116.552,116.563,99199998.0
2006-03-21 07:23:00,116.556,116.56,116.553,116.56,207899997.0
2006-03-21 07:24:00,116.558,116.567,116.553,116.553,259899999.0
2006-03-21 07:25:00,116.544,116.552,116.539,116.552,311100001.0
2006-03-21 07:26:00,116.552,116.562,116.551,116.551,298000003.0
2006-03-21 07:27:00,116.548,116.55,116.542,116.545,339400001.0
2006-03-21 07:28:00,116.555,116.555,116.55,116.555,216400001.0
2006-03-21 07:29:00,116.555,116.558,116.545,116.555,125300002.0
2006-03-21 07:30:00,116.55,116.555,116.548,116.548,272100000.0
2006-03-21 07:31:00,116.553,116.553,116.541,116.547,457499992.0
2006-03-21 07:32:00,116.545,116.552,116.536,116.552,489699992.0
2006-03-21 07:33:00,116.557,116.557,116.514,116.52,187499996.0
2006-03-21 07:34:00,116.513,116.534,116.513,116.52,250099999.0
2006-03-21 07:35:00,116.507,116.527,116.5,116.527,153299999.0
2006-03-21 07:36:00,116.543,116.543,116.53,116.536,159700002.0
2006-03-21 07:37:00,116.532,116.54,116.532,116.538,98199999.0
2006-03-21 07:38:00,116.531,116.543,116.527,116.543,192900001.0
2006-03-21 07:39:00,116.539,116.554,116.539,116.553,179499998.0
2006-03-21 07:40:00,116.552,116.552,116.537,116.537,154899998.0
2006-03-21 07:41:00,116.543,116.553,116.542,116.553,215999997.0
2006-03-21 07:42:00,116.546,116.546,116.533,116.533,55300000.0
2006-03-21 07:43:00,116.538,116.54,116.536,116.54,201600003.0
2006-03-21 07:44:00,116.532,116.535,116.525,116.532,243099996.0
2006-03-21 07:45:00,116.53,116.535,116.528,116.535,144099997.0
2006-03-21 07:46:00,116.535,116.541,116.532,116.532,205200001.0
2006-03-21 07:47:00,116.533,116.542,116.533,116.539,255300006.0
2006-03-21 07:48:00,116.542,116.547,116.535,116.535,216600003.0
2006-03-21 07:49:00,116.54,116.552,116.54,116.552,202499999.0
2006-03-21 07:50:00,116.549,116.553,116.543,116.543,225400000.0
2006-03-21 07:51:00,116.549,116.551,116.549,116.551,17900000.0
2006-03-21 07:52:00,116.55,116.555,116.547,116.555,223700000.0
2006-03-21 07:53:00,116.555,116.555,116.55,116.55,186399994.0
2006-03-21 07:54:00,116.551,116.559,116.545,116.559,91399999.0
2006-03-21 07:55:00,116.563,116.563,116.55,116.558,286500001.0
2006-03-21 07:56:00,116.567,116.571,116.564,116.567,359599995.0
2006-03-21 07:57:00,116.575,116.578,116.565,116.575,367000005.0
2006-03-21 07:58:00,116.573,116.581,116.571,116.576,217500002.0
2006-03-21 07:59:00,116.573,116.578,116.566,116.578,157800001.0
2006-03-21 08:00:00,116.562,116.562,116.548,116.548,63800001.0
2006-03-21 08:01:00,116.528,116.539,116.527,116.53,361499996.0
2006-03-21 08:02:00,116.532,116.532,116.521,116.527,177900006.0
2006-03-21 08:03:00,116.523,116.523,116.509,116.515,149300000.0
2006-03-21 08:04:00,116.516,116.523,116.51,116.518,328999999.0
2006-03-21 08:05:00,116.531,116.535,116.525,116.525,333999998.0
2006-03-21 08:06:00,116.526,116.53,116.518,116.518,208900003.0
2006-03-21 08:07:00,116.52,116.522,116.517,116.52,232499998.0
2006-03-21 08:08:00,116.528,116.533,116.528,116.53,281300004.0
2006-03-21 08:09:00,116.535,116.535,116.521,116.527,346900004.0
2006-03-21 08:10:00,116.522,116.529,116.521,116.527,209100000.0
2006-03-21 08:11:00,116.535,116.535,116.528,116.528,122000000.0
2006-03-21 08:12:00,116.533,116.55,116.533,116.55,316900006.0
2006-03-21 08:13:00,116.547,116.555,116.547,116.555,147900002.0
2006-03-21 08:14:00,116.553,116.569,116.553,116.566,205800001.0
2006-03-21 08:15:00,116.578,116.579,116.562,116.562,204100001.0
2006-03-21 08:16:00,116.563,116.565,116.557,116.56,222599994.0
2006-03-21 08:17:00,116.557,116.56,116.557,116.557,208300000.0
2006-03-21 08:18:00,116.565,116.565,116.558,116.565,149499999.0
2006-03-21 08:19:00,116.561,116.572,116.561,116.572,184200000.0
2006-03-21 08:20:00,116.572,116.577,116.572,116.573,218000003.0
2006-03-21 08:21:00,116.57,116.583,116.57,116.583,240999995.0
2006-03-21 08:22:00,116.585,116.585,116.574,116.579,103800003.0
2006-03-21 08:23:00,116.582,116.591,116.582,116.587,230799998.0
2006-03-21 08:24:00,116.592,116.617,116.592,116.6,267700004.0
2006-03-21 08:25:00,116.614,116.646,116.614,116.638,341700002.0
2006-03-21 08:26:00,116.638,116.648,116.638,116.642,245499996.0
2006-03-21 08:27:00,116.64,116.64,116.625,116.634,165500000.0
2006-03-21 08:28:00,116.623,116.623,116.615,116.62,310999995.0
2006-03-21 08:29:00,116.617,116.617,116.603,116.608,385400003.0
2006-03-21 08:30:00,116.608,116.608,116.589,116.602,311499997.0
2006-03-21 08:31:00,116.61,116.637,116.61,116.613,412000003.0
2006-03-21 08:32:00,116.612,116.612,116.601,116.601,150000002.0
2006-03-21 08:33:00,116.608,116.619,116.603,116.603,246699999.0
2006-03-21 08:34:00,116.604,116.604,116.588,116.594,227700001.0
2006-03-21 08:35:00,116.603,116.603,116.587,116.587,215400001.0
2006-03-21 08:36:00,116.578,116.589,116.578,116.581,114000000.0
2006-03-21 08:37:00,116.587,116.588,116.575,116.575,104800002.0
2006-03-21 08:38:00,116.571,116.58,116.571,116.58,217299997.0
2006-03-21 08:39:00,116.578,116.578,116.572,116.572,120699998.0
2006-03-21 08:40:00,116.573,116.573,116.549,116.555,298299993.0
2006-03-21 08:41:00,116.555,116.555,116.532,116.539,158199997.0
2006-03-21 08:42:00,116.54,116.548,116.532,116.544,95099999.0
2006-03-21 08:43:00,116.558,116.569,116.557,116.561,168100004.0
2006-03-21 08:44:00,116.56,116.573,116.56,116.568,309399995.0
2006-03-21 08:45:00,116.565,116.566,116.553,116.563,303999999.0
2006-03-21 08:46:00,116.562,116.563,116.56,116.56,178799998.0
2006-03-21 08:47:00,116.561,116.568,116.551,116.558,276099999.0
2006-03-21 08:48:00,116.557,116.572,116.55,116.55,249999998.0
2006-03-21 08:49:00,116.542,116.542,116.52,116.52,379799999.0
2006-03-21 08:50:00,116.522,116.536,116.515,116.515,205200004.0
2006-03-21 08:51:00,116.498,116.498,116.471,116.477,96399997.0
2006-03-21 08:52:00,116.482,116.482,116.464,116.47,174599998.0
2006-03-21 08:53:00,116.464,116.484,116.464,116.47,253800001.0
2006-03-21 08:54:00,116.474,116.482,116.468,116.473,410999991.0
2006-03-21 08:55:00,116.47,116.488,116.47,116.479,92200000.0
2006-03-21 08:56:00,116.487,116.501,116.487,116.496,183299998.0
2006-03-21 08:57:00,116.491,116.497,116.485,116.488,219699994.0
2006-03-21 08:58:00,116.49,116.501,116.49,116.501,264300002.0
2006-03-21 08:59:00,116.508,116.525,116.508,116.519,182400004.0
2006-03-21 09:00:00,116.522,116.522,116.502,116.502,336200005.0
2006-03-21 09:01:00,116.503,116.503,116.485,116.489,163400003.0
2006-03-21 09:02:00,116.495,116.534,116.495,116.534,176500004.0
2006-03-21 09:03:00,116.54,116.54,116.521,116.521,154399999.0
2006-03-21 09:04:00,116.525,116.53,116.516,116.528,259299993.0
2006-03-21 09:05:00,116.533,116.533,116.516,116.519,210200001.0
2006-03-21 09:06:00,116.508,116.527,116.508,116.522,106599998.0
2006-03-21 09:07:00,116.514,116.527,116.51,116.515,174600000.0
2006-03-21 09:08:00,116.516,116.539,116.516,116.536,191300003.0
2006-03-21 09:09:00,116.537,116.542,116.532,116.54,221699996.0
2006-03-21 09:10:00,116.527,116.539,116.518,116.518,379200002.0
2006-03-21 09:11:00,116.518,116.523,116.512,116.514,121300000.0
2006-03-21 09:12:00,116.508,116.523,116.508,116.523,288000001.0
2006-03-21 09:13:00,116.524,116.524,116.51,116.513,291300000.0
2006-03-21 09:14:00,116.517,116.523,116.515,116.523,170999997.0
2006-03-21 09:15:00,116.523,116.524,116.513,116.517,311600008.0
2006-03-21 09:16:00,116.505,116.515,116.505,116.51,111100002.0
2006-03-21 09:17:00,116.505,116.512,116.5,116.512,68300002.0
2006-03-21 09:18:00,116.512,116.512,116.497,116.5,307400001.0
2006-03-21 09:19:00,116.5,116.509,116.492,116.506,248999999.0
2006-03-21 09:20:00,116.512,116.515,116.503,116.506,324400003.0
2006-03-21 09:21:00,116.506,116.506,116.472,116.472,218600005.0
2006-03-21 09:22:00,116.473,116.489,116.467,116.47,299999995.0
2006-03-21 09:23:00,116.478,116.488,116.478,116.484,172699999.0
2006-03-21 09:24:00,116.495,116.501,116.495,116.5,213200001.0
2006-03-21 09:25:00,116.504,116.511,116.501,116.501,175100003.0
2006-03-21 09:26:00,116.508,116.509,116.497,116.497,211200004.0
2006-03-21 09:27:00,116.503,116.521,116.503,116.515,230399995.0
2006-03-21 09:28:00,116.514,116.523,116.511,116.523,171899999.0
2006-03-21 09:29:00,116.514,116.515,116.494,116.494,115399997.0
2006-03-21 09:30:00,116.488,116.488,116.474,116.48,235199996.0
2006-03-21 09:31:00,116.481,116.481,116.444,116.444,119199999.0
2006-03-21 09:32:00,116.441,116.45,116.433,116.45,117099997.0
2006-03-21 09:33:00,116.452,116.466,116.452,116.465,195599997.0
2006-03-21 09:34:00,116.47,116.488,116.468,116.488,353700000.0
2006-03-21 09:35:00,116.501,116.518,116.501,116.515,157100002.0
2006-03-21 09:36:00,116.519,116.527,116.518,116.527,213299998.0
2006-03-21 09:37:00,116.54,116.545,116.526,116.53,391600006.0
2006-03-21 09:38:00,116.534,116.541,116.52,116.541,379900001.0
2006-03-21 09:39:00,116.534,116.534,116.521,116.521,78900000.0
2006-03-21 09:40:00,116.528,116.53,116.501,116.506,347200002.0
2006-03-21 09:41:00,116.499,116.499,116.485,116.494,226600004.0
2006-03-21 09:42:00,116.496,116.497,116.482,116.482,163500000.0
2006-03-21 09:43:00,116.485,116.502,116.471,116.502,232600006.0
2006-03-21 09:44:00,116.506,116.506,116.493,116.496,169500004.0
2006-03-21 09:45:00,116.498,116.506,116.49,116.506,40700000.0
2006-03-21 09:46:00,116.509,116.517,116.503,116.513,165599997.0
2006-03-21 09:47:00,116.518,116.525,116.507,116.515,178699995.0
2006-03-21 09:48:00,116.504,116.509,116.496,116.502,253100000.0
2006-03-21 09:49:00,116.49,116.505,116.49,116.504,298700000.0
2006-03-21 09:50:00,116.504,116.511,116.494,116.498,244599999.0
2006-03-21 09:51:00,116.49,116.502,116.489,116.502,179100003.0
2006-03-21 09:52:00,116.497,116.503,116.489,116.503,196400004.0
2006-03-21 09:53:00,116.507,116.509,116.495,116.495,122299998.0
2006-03-21 09:54:00,116.49,116.512,116.49,116.507,202299996.0
2006-03-21 09:55:00,116.518,116.521,116.514,116.521,248200002.0
2006-03-21 09:56:00,116.517,116.517,116.507,116.51,236400001.0
2006-03-21 09:57:00,116.507,116.536,116.507,116.536,249899997.0
2006-03-21 09:58:00,116.538,116.538,116.527,116.53,170700002.0
2006-03-21 09:59:00,116.525,116.53,116.517,116.522,144500000.0
2006-03-21 10:00:00,116.521,116.536,116.519,116.536,348099993.0
2006-03-21 10:01:00,116.536,116.536,116.52,116.525,308500000.0
2006-03-21 10:02:00,116.52,116.52,116.508,116.51,49999999.0
2006-03-21 10:03:00,116.506,116.506,116.488,116.488,207100003.0
2006-03-21 10:04:00,116.492,116.507,116.492,116.507,246200003.0
2006-03-21 10:05:00,116.505,116.505,116.49,116.492,219000002.0
2006-03-21 10:06:00,116.488,116.492,116.486,116.486,206100001.0
2006-03-21 10:07:00,116.479,116.487,116.475,116.478,306700000.0
2006-03-21 10:08:00,116.47,116.471,116.451,116.451,144700002.0
2006-03-21 10:09:00,116.455,116.478,116.455,116.473,257500002.0
2006-03-21 10:10:00,116.473,116.473,116.455,116.462,275800005.0
2006-03-21 10:11:00,116.471,116.473,116.468,116.468,229099998.0
2006-03-21 10:12:00,116.471,116.482,116.471,116.479,112800000.0
2006-03-21 10:13:00,116.482,116.493,116.482,116.487,132500004.0
2006-03-21 10:14:00,116.48,116.494,116.475,116.494,307199995.0
2006-03-21 10:15:00,116.495,116.509,116.492,116.509,348500000.0
2006-03-21 10:16:00,116.515,116.526,116.5,116.526,233699998.0
2006-03-21 10:17:00,116.532,116.535,116.527,116.527,176899999.0
2006-03-21 10:18:00,116.529,116.559,116.527,116.556,315799995.0
2006-03-21 10:19:00,116.553,116.584,116.553,116.575,148600003.0
2006-03-21 10:20:00,116.583,116.583,116.556,116.557,342800003.0
2006-03-21 10:21:00,116.562,116.575,116.562,116.575,74600000.0
2006-03-21 10:22:00,116.58,116.639,116.58,116.639,403699996.0
2006-03-21 10:23:00,116.642,116.649,116.64,116.649,199399997.0
2006-03-21 10:24:00,116.654,116.661,116.654,116.658,129999999.0
2006-03-21 10:25:00,116.662,116.667,116.647,116.652,156600003.0
2006-03-21 10:26:00,116.626,116.651,116.624,116.649,354400000.0
2006-03-21 10:27:00,116.647,116.675,116.647,116.67,200600001.0
2006-03-21 10:28:00,116.673,116.673,116.653,116.653,167599998.0
2006-03-21 10:29:00,116.635,116.649,116.63,116.63,257900000.0
2006-03-21 10:30:00,116.63,116.631,116.618,116.625,248999997.0
2006-03-21 10:31:00,116.628,116.628,116.607,116.615,251700005.0
2006-03-21 10:32:00,116.614,116.631,116.612,116.631,191400001.0
2006-03-21 10:33:00,116.621,116.621,116.587,116.587,211699997.0
2006-03-21 10:34:00,116.584,116.612,116.584,116.61,239900004.0
2006-03-21 10:35:00,116.615,116.629,116.615,116.628,104199999.0
2006-03-21 10:36:00,116.625,116.625,116.602,116.602,228200004.0
2006-03-21 10:37:00,116.6,116.6,116.579,116.58,139300000.0
2006-03-21 10:38:00,116.585,116.586,116.549,116.549,356200006.0
2006-03-21 10:39:00,116.547,116.562,116.547,116.562,154000001.0
2006-03-21 10:40:00,116.57,116.58,116.57,116.577,212000005.0
2006-03-21 10:41:00,116.58,116.587,116.571,116.578,299999997.0
2006-03-21 10:42:00,116.583,116.592,116.575,116.592,208599997.0
2006-03-21 10:43:00,116.596,116.615,116.596,116.61,251399997.0
2006-03-21 10:44:00,116.618,116.653,116.618,116.642,354399999.0
2006-03-21 10:45:00,116.656,116.678,116.65,116.678,189900002.0
2006-03-21 10:46:00,116.69,116.692,116.662,116.662,178000004.0
2006-03-21 10:47:00,116.655,116.662,116.651,116.659,193700000.0
2006-03-21 10:48:00,116.661,116.663,116.655,116.658,205500004.0
2006-03-21 10:49:00,116.661,116.666,116.654,116.657,318499998.0
2006-03-21 10:50:00,116.652,116.652,116.64,116.648,192199998.0
2006-03-21 10:51:00,116.649,116.654,116.644,116.652,171300004.0
2006-03-21 10:52:00,116.648,116.648,116.626,116.626,311899996.0
2006-03-21 10:53:00,116.629,116.645,116.629,116.631,91300000.0
2006-03-21 10:54:00,116.618,116.635,116.616,116.635,374399997.0
2006-03-21 10:55:00,116.632,116.639,116.618,116.618,268499996.0
2006-03-21 10:56:00,116.622,116.628,116.608,116.609,295800007.0
2006-03-21 10:57:00,116.605,116.613,116.597,116.597,286400001.0
2006-03-21 10:58:00,116.596,116.604,116.596,116.6,234900003.0
2006-03-21 10:59:00,116.604,116.604,116.592,116.592,212200003.0
2006-03-21 11:00:00,116.594,116.6,116.585,116.595,210300002.0
2006-03-21 11:01:00,116.595,116.599,116.594,116.599,105800002.0
2006-03-21 11:02:00,116.604,116.628,116.603,116.628,281400000.0
2006-03-21 11:03:00,116.627,116.649,116.627,116.642,210399999.0
2006-03-21 11:04:00,116.653,116.658,116.647,116.651,236899999.0
2006-03-21 11:05:00,116.65,116.658,116.65,116.655,376999998.0
2006-03-21 11:06:00,116.665,116.665,116.646,116.646,196100000.0
2006-03-21 11:07:00,116.637,116.652,116.637,116.649,263900002.0
2006-03-21 11:08:00,116.65,116.655,116.641,116.653,195299997.0
2006-03-21 11:09:00,116.663,116.673,116.662,116.664,200599999.0
2006-03-21 11:10:00,116.666,116.674,116.657,116.659,141400000.0
2006-03-21 11:11:00,116.667,116.667,116.654,116.658,177299998.0
2006-03-21 11:12:00,116.655,116.657,116.645,116.655,272699997.0
2006-03-21 11:13:00,116.651,116.665,116.651,116.665,80500001.0
2006-03-21 11:14:00,116.682,116.743,116.682,116.743,356199998.0
2006-03-21 11:15:00,116.745,116.758,116.736,116.74,188999998.0
2006-03-21 11:16:00,116.723,116.727,116.719,116.719,107200001.0
2006-03-21 11:17:00,116.723,116.725,116.72,116.725,184000002.0
2006-03-21 11:18:00,116.724,116.724,116.707,116.717,202499996.0
2006-03-21 11:19:00,116.711,116.729,116.711,116.72,130599997.0
2006-03-21 11:20:00,116.726,116.726,116.714,116.714,276100000.0
2006-03-21 11:21:00,116.707,116.718,116.707,116.718,235299995.0
2006-03-21 11:22:00,116.735,116.755,116.735,116.755,257400000.0
2006-03-21 11:23:00,116.768,116.77,116.758,116.759,259899996.0
2006-03-21 11:24:00,116.77,116.771,116.759,116.765,340000008.0
2006-03-21 11:25:00,116.764,116.764,116.732,116.744,211500001.0
2006-03-21 11:26:00,116.746,116.746,116.729,116.729,178799999.0
2006-03-21 11:27:00,116.742,116.751,116.731,116.749,213100005.0
2006-03-21 11:28:00,116.752,116.763,116.746,116.754,385699997.0
2006-03-21 11:29:00,116.76,116.761,116.75,116.753,314800004.0
2006-03-21 11:30:00,116.762,116.772,116.757,116.757,285599996.0
2006-03-21 11:31:00,116.752,116.76,116.746,116.753,114600004.0
2006-03-21 11:32:00,116.755,116.758,116.743,116.75,279899992.0
2006-03-21 11:33:00,116.773,116.806,116.773,116.806,184200001.0
2006-03-21 11:34:00,116.81,116.81,116.787,116.79,211300002.0
2006-03-21 11:35:00,116.781,116.781,116.758,116.758,180899999.0
2006-03-21 11:36:00,116.756,116.76,116.74,116.74,244999998.0
2006-03-21 11:37:00,116.737,116.738,116.73,116.73,145200003.0
2006-03-21 11:38:00,116.726,116.728,116.717,116.722,302899999.0
2006-03-21 11:39:00,116.733,116.737,116.73,116.737,293399993.0
2006-03-21 11:40:00,116.727,116.742,116.727,116.742,176999996.0
2006-03-21 11:41:00,116.744,116.753,116.741,116.753,267799996.0
2006-03-21 11:42:00,116.755,116.755,116.747,116.75,130100001.0
2006-03-21 11:43:00,116.747,116.747,116.71,116.71,273299999.0
2006-03-21 11:44:00,116.723,116.739,116.723,116.735,148299998.0
2006-03-21 11:45:00,116.745,116.748,116.735,116.748,381599998.0
2006-03-21 11:46:00,116.746,116.753,116.744,116.753,163999998.0
2006-03-21 11:47:00,116.748,116.748,116.737,116.739,198100000.0
2006-03-21 11:48:00,116.743,116.744,116.736,116.739,181200003.0
2006-03-21 11:49:00,116.748,116.756,116.746,116.748,141099997.0
2006-03-21 11:50:00,116.745,116.753,116.738,116.746,321399998.0
2006-03-21 11:51:00,116.737,116.748,116.737,116.747,387800005.0
2006-03-21 11:52:00,116.754,116.754,116.745,116.747,280099994.0
2006-03-21 11:53:00,116.74,116.748,116.74,116.743,210300001.0
2006-03-21 11:54:00,116.746,116.75,116.74,116.747,319999994.0
2006-03-21 11:55:00,116.738,116.738,116.725,116.735,249799997.0
2006-03-21 11:56:00,116.732,116.733,116.722,116.722,196600005.0
2006-03-21 11:57:00,116.717,116.717,116.703,116.708,207399997.0
2006-03-21 11:58:00,116.715,116.718,116.707,116.711,227299998.0
2006-03-21 11:59:00,116.704,116.714,116.701,116.702,385000005.0
2006-03-21 12:00:00,116.712,116.719,116.71,116.71,259599995.0
2006-03-21 12:01:00,116.712,116.737,116.706,116.728,281600000.0
2006-03-21 12:02:00,116.728,116.729,116.722,116.722,270899995.0
2006-03-21 12:03:00,116.723,116.734,116.713,116.73,178300005.0
2006-03-21 12:04:00,116.733,116.738,116.726,116.727,190099997.0
2006-03-21 12:05:00,116.732,116.735,116.725,116.735,398600000.0
2006-03-21 12:06:00,116.732,116.738,116.72,116.729,448200000.0
2006-03-21 12:07:00,116.725,116.725,116.702,116.721,175400003.0
2006-03-21 12:08:00,116.706,116.727,116.698,116.706,450900005.0
2006-03-21 12:09:00,116.717,116.729,116.675,116.723,219699999.0
2006-03-21 12:10:00,116.727,116.727,116.715,116.715,115899998.0
2006-03-21 12:11:00,116.715,116.718,116.704,116.716,286100001.0
2006-03-21 12:12:00,116.741,116.765,116.741,116.765,196299996.0
2006-03-21 12:13:00,116.761,116.762,116.745,116.762,259699997.0
2006-03-21 12:14:00,116.762,116.762,116.74,116.74,493099996.0
2006-03-21 12:15:00,116.75,116.759,116.75,116.75,131700002.0
2006-03-21 12:16:00,116.747,116.758,116.742,116.742,210600001.0
2006-03-21 12:17:00,116.744,116.759,116.744,116.755,411900002.0
2006-03-21 12:18:00,116.758,116.76,116.748,116.75,453000003.0
2006-03-21 12:19:00,116.75,116.758,116.75,116.755,425900003.0
2006-03-21 12:20:00,116.75,116.75,116.743,116.743,175900003.0
2006-03-21 12:21:00,116.747,116.753,116.745,116.753,284400004.0
2006-03-21 12:22:00,116.753,116.759,116.751,116.759,139900000.0
2006-03-21 12:23:00,116.75,116.757,116.739,116.753,286799995.0
2006-03-21 12:24:00,116.744,116.756,116.743,116.749,261099998.0
2006-03-21 12:25:00,116.737,116.744,116.732,116.744,360700003.0
2006-03-21 12:26:00,116.747,116.749,116.744,116.747,239299997.0
2006-03-21 12:27:00,116.742,116.742,116.73,116.732,271800003.0
2006-03-21 12:28:00,116.727,116.741,116.727,116.739,133800002.0
2006-03-21 12:29:00,116.743,116.76,116.737,116.76,171800002.0
2006-03-21 12:30:00,116.761,116.762,116.749,116.756,349600009.0
2006-03-21 12:31:00,116.751,116.752,116.751,116.752,66000002.0
2006-03-21 12:32:00,116.748,116.758,116.745,116.745,206600002.0
2006-03-21 12:33:00,116.752,116.752,116.737,116.74,172800002.0
2006-03-21 12:34:00,116.74,116.749,116.74,116.746,158700002.0
2006-03-21 12:35:00,116.75,116.762,116.744,116.762,349600004.0
2006-03-21 12:36:00,116.764,116.772,116.757,116.765,277400002.0
2006-03-21 12:37:00,116.763,116.775,116.763,116.769,254900003.0
2006-03-21 12:38:00,116.769,116.773,116.764,116.764,190599999.0
2006-03-21 12:39:00,116.765,116.765,116.757,116.76,170700003.0
2006-03-21 12:40:00,116.762,116.762,116.746,116.746,154099999.0
2006-03-21 12:41:00,116.742,116.752,116.739,116.748,178800001.0
2006-03-21 12:42:00,116.758,116.758,116.743,116.755,113999998.0
2006-03-21 12:43:00,116.755,116.755,116.747,116.75,63300000.0
2006-03-21 12:44:00,116.749,116.749,116.733,116.733,385599993.0
2006-03-21 12:45:00,116.745,116.745,116.737,116.745,342300007.0
2006-03-21 12:46:00,116.747,116.753,116.744,116.749,346000001.0
2006-03-21 12:47:00,116.754,116.762,116.742,116.759,249400002.0
2006-03-21 12:48:00,116.76,116.767,116.76,116.765,299100001.0
2006-03-21 12:49:00,116.76,116.76,116.747,116.747,230100002.0
2006-03-21 12:50:00,116.74,116.756,116.74,116.75,245200006.0
2006-03-21 12:51:00,116.751,116.751,116.737,116.746,140899998.0
2006-03-21 12:52:00,116.743,116.743,116.739,116.739,66500001.0
2006-03-21 12:53:00,116.73,116.735,116.73,116.735,163999996.0
2006-03-21 12:54:00,116.735,116.74,116.735,116.74,92399998.0
2006-03-21 12:55:00,116.753,116.753,116.749,116.752,64699998.0
2006-03-21 12:56:00,116.751,116.755,116.743,116.747,197699997.0
2006-03-21 12:57:00,116.745,116.755,116.744,116.745,250000004.0
2006-03-21 12:58:00,116.745,116.758,116.741,116.746,292599998.0
2006-03-21 12:59:00,116.749,116.752,116.742,116.75,285199998.0
2006-03-21 13:00:00,116.778,116.853,116.778,116.853,95899999.0
2006-03-21 13:01:00,116.855,116.868,116.849,116.85,349300000.0
2006-03-21 13:02:00,116.848,116.856,116.843,116.855,222099994.0
2006-03-21 13:03:00,116.871,116.895,116.871,116.895,210799997.0
2006-03-21 13:04:00,116.888,116.901,116.888,116.89,288300003.0
2006-03-21 13:05:00,116.87,116.882,116.827,116.827,336400003.0
2006-03-21 13:06:00,116.823,116.829,116.819,116.819,223800004.0
2006-03-21 13:07:00,116.817,116.817,116.809,116.81,118600002.0
2006-03-21 13:08:00,116.8,116.8,116.782,116.793,158300003.0
2006-03-21 13:09:00,116.803,116.803,116.799,116.799,25600000.0
2006-03-21 13:10:00,116.803,116.803,116.768,116.774,141999996.0
2006-03-21 13:11:00,116.767,116.77,116.761,116.762,203699997.0
2006-03-21 13:12:00,116.753,116.755,116.734,116.734,191800002.0
2006-03-21 13:13:00,116.738,116.74,116.712,116.712,174000001.0
2006-03-21 13:14:00,116.709,116.716,116.696,116.698,273400002.0
2006-03-21 13:15:00,116.7,116.714,116.7,116.714,136999998.0
2006-03-21 13:16:00,116.71,116.721,116.71,116.718,82299999.0
2006-03-21 13:17:00,116.722,116.736,116.722,116.733,181900001.0
2006-03-21 13:18:00,116.74,116.753,116.733,116.753,133000001.0
2006-03-21 13:19:00,116.754,116.768,116.753,116.766,239100000.0
2006-03-21 13:20:00,116.767,116.768,116.726,116.726,373199997.0
2006-03-21 13:21:00,116.732,116.74,116.732,116.736,213300006.0
2006-03-21 13:22:00,116.735,116.744,116.734,116.739,418599995.0
2006-03-21 13:23:00,116.735,116.74,116.727,116.734,182700000.0
2006-03-21 13:24:00,116.73,116.73,116.715,116.715,226700008.0
2006-03-21 13:25:00,116.718,116.72,116.712,116.72,171900004.0
2006-03-21 13:26:00,116.717,116.717,116.7,116.7,104100001.0
2006-03-21 13:27:00,116.691,116.691,116.684,116.685,151599998.0
2006-03-21 13:28:00,116.698,116.701,116.69,116.697,153899997.0
2006-03-21 13:29:00,116.7,116.703,116.696,116.697,149500003.0
2006-03-21 13:30:00,116.696,116.701,116.67,116.67,201399999.0
2006-03-21 13:31:00,116.668,116.668,116.652,116.653,229300003.0
2006-03-21 13:32:00,116.659,116.665,116.654,116.654,354200001.0
2006-03-21 13:33:00,116.661,116.668,116.657,116.667,290800001.0
2006-03-21 13:34:00,116.665,116.67,116.665,116.67,157600004.0
2006-03-21 13:35:00,116.67,116.672,116.661,116.665,250299997.0
2006-03-21 13:36:00,116.664,116.672,116.66,116.667,324200000.0
2006-03-21 13:37:00,116.665,116.665,116.652,116.657,214000002.0
2006-03-21 13:38:00,116.65,116.664,116.647,116.658,103199998.0
2006-03-21 13:39:00,116.667,116.667,116.662,116.662,159100005.0
2006-03-21 13:40:00,116.666,116.666,116.651,116.664,263100005.0
2006-03-21 13:41:00,116.657,116.659,116.645,116.656,282499995.0
2006-03-21 13:42:00,116.668,116.672,116.664,116.667,71500001.0
2006-03-21 13:43:00,116.667,116.678,116.665,116.678,150999999.0
2006-03-21 13:44:00,116.68,116.68,116.675,116.675,303500002.0
2006-03-21 13:45:00,116.675,116.682,116.674,116.675,323700005.0
2006-03-21 13:46:00,116.677,116.693,116.677,116.686,239100004.0
2006-03-21 13:47:00,116.693,116.693,116.681,116.692,357500006.0
2006-03-21 13:48:00,116.698,116.712,116.695,116.712,339600002.0
2006-03-21 13:49:00,116.705,116.705,116.694,116.7,418299998.0
2006-03-21 13:50:00,116.704,116.704,116.692,116.696,339400002.0
2006-03-21 13:51:00,116.7,116.705,116.7,116.705,231100002.0
2006-03-21 13:52:00,116.699,116.708,116.699,116.703,264700002.0
2006-03-21 13:53:00,116.702,116.714,116.702,116.704,220900004.0
2006-03-21 13:54:00,116.708,116.711,116.696,116.699,236500006.0
2006-03-21 13:55:00,116.692,116.692,116.674,116.677,256899998.0
2006-03-21 13:56:00,116.672,116.673,116.662,116.667,279399999.0
2006-03-21 13:57:00,116.663,116.667,116.658,116.667,166799998.0
2006-03-21 13:58:00,116.668,116.669,116.657,116.669,189799999.0
2006-03-21 13:59:00,116.669,116.669,116.658,116.66,197100000.0
2006-03-21 14:00:00,116.664,116.667,116.653,116.667,248999995.0
2006-03-21 14:01:00,116.666,116.675,116.661,116.661,212700001.0
2006-03-21 14:02:00,116.661,116.669,116.655,116.662,183199998.0
2006-03-21 14:03:00,116.661,116.667,116.655,116.655,182699997.0
2006-03-21 14:04:00,116.661,116.67,116.661,116.667,253100000.0
2006-03-21 14:05:00,116.668,116.672,116.661,116.669,163999996.0
2006-03-21 14:06:00,116.673,116.682,116.67,116.682,273199996.0
2006-03-21 14:07:00,116.685,116.685,116.677,116.68,132299999.0
2006-03-21 14:08:00,116.681,116.693,116.68,116.686,319300001.0
2006-03-21 14:09:00,116.68,116.68,116.659,116.66,94900001.0
2006-03-21 14:10:00,116.668,116.668,116.66,116.66,135599998.0
2006-03-21 14:11:00,116.656,116.656,116.644,116.644,116200001.0
2006-03-21 14:12:00,116.639,116.65,116.639,116.647,129499999.0
2006-03-21 14:13:00,116.645,116.651,116.643,116.646,135300000.0
2006-03-21 14:14:00,116.658,116.664,116.653,116.653,363000006.0
2006-03-21 14:15:00,116.655,116.655,116.65,116.65,393799999.0
2006-03-21 14:16:00,116.643,116.653,116.643,116.648,304800001.0
2006-03-21 14:17:00,116.635,116.635,116.599,116.599,247799999.0
2006-03-21 14:18:00,116.592,116.606,116.592,116.6,274000003.0
2006-03-21 14:19:00,116.607,116.613,116.606,116.613,136400002.0
2006-03-21 14:20:00,116.615,116.615,116.61,116.615,244299997.0
2006-03-21 14:21:00,116.612,116.612,116.604,116.608,51200000.0
2006-03-21 14:22:00,116.612,116.621,116.612,116.612,151200002.0
2006-03-21 14:23:00,116.62,116.64,116.618,116.64,354199994.0
2006-03-21 14:24:00,116.649,116.661,116.639,116.639,400899998.0
2006-03-21 14:25:00,116.645,116.662,116.645,116.656,207000001.0
2006-03-21 14:26:00,116.662,116.673,116.662,116.666,281000002.0
2006-03-21 14:27:00,116.668,116.683,116.668,116.68,205999998.0
2006-03-21 14:28:00,116.682,116.685,116.68,116.685,358700005.0
2006-03-21 14:29:00,116.687,116.689,116.678,116.68,79800002.0
2006-03-21 14:30:00,116.669,116.669,116.655,116.665,258200001.0
2006-03-21 14:31:00,116.663,116.663,116.655,116.655,209699996.0
2006-03-21 14:32:00,116.653,116.653,116.644,116.648,240199997.0
2006-03-21 14:33:00,116.636,116.639,116.636,116.639,102900001.0
2006-03-21 14:34:00,116.646,116.65,116.644,116.648,128200000.0
2006-03-21 14:35:00,116.642,116.642,116.624,116.624,206000003.0
2006-03-21 14:36:00,116.62,116.629,116.62,116.627,219200001.0
2006-03-21 14:37:00,116.627,116.633,116.627,116.633,114899999.0
2006-03-21 14:38:00,116.628,116.635,116.628,116.632,123600004.0
2006-03-21 14:39:00,116.629,116.631,116.623,116.623,290999996.0
2006-03-21 14:40:00,116.621,116.629,116.621,116.623,87600000.0
2006-03-21 14:41:00,116.62,116.625,116.62,116.625,129899998.0
2006-03-21 14:42:00,116.62,116.635,116.619,116.634,201500005.0
2006-03-21 14:43:00,116.635,116.635,116.63,116.63,274100004.0
2006-03-21 14:44:00,116.633,116.633,116.618,116.624,340199988.0
2006-03-21 14:45:00,116.615,116.615,116.606,116.611,167300000.0
2006-03-21 14:46:00,116.612,116.615,116.612,116.615,201800001.0
2006-03-21 14:47:00,116.607,116.615,116.607,116.61,186599999.0
2006-03-21 14:48:00,116.62,116.622,116.616,116.618,269499998.0
2006-03-21 14:49:00,116.613,116.619,116.608,116.619,111500001.0
2006-03-21 14:50:00,116.614,116.618,116.609,116.609,99999998.0
2006-03-21 14:51:00,116.61,116.615,116.608,116.61,225199999.0
2006-03-21 14:52:00,116.615,116.618,116.608,116.612,109399999.0
2006-03-21 14:53:00,116.612,116.623,116.612,116.612,143200001.0
2006-03-21 14:54:00,116.611,116.63,116.611,116.63,148200002.0
2006-03-21 14:55:00,116.634,116.635,116.621,116.632,290799993.0
2006-03-21 14:56:00,116.637,116.639,116.625,116.625,45000001.0
2006-03-21 14:57:00,116.623,116.623,116.61,116.617,108899999.0
2006-03-21 14:58:00,116.615,116.615,116.608,116.61,380500003.0
2006-03-21 14:59:00,116.613,116.618,116.587,116.587,281099998.0
2006-03-21 15:00:00,116.571,116.575,116.562,116.562,284600002.0
2006-03-21 15:01:00,116.56,116.56,116.544,116.548,214299999.0
2006-03-21 15:02:00,116.548,116.55,116.541,116.542,222000000.0
2006-03-21 15:03:00,116.552,116.567,116.552,116.555,172600005.0
2006-03-21 15:04:00,116.557,116.562,116.556,116.56,116299998.0
2006-03-21 15:05:00,116.57,116.576,116.563,116.57,220100002.0
2006-03-21 15:06:00,116.567,116.575,116.567,116.575,119100003.0
2006-03-21 15:07:00,116.563,116.575,116.563,116.575,137999999.0
2006-03-21 15:08:00,116.573,116.573,116.562,116.573,307399994.0
2006-03-21 15:09:00,116.575,116.575,116.57,116.575,178600005.0
2006-03-21 15:10:00,116.575,116.58,116.567,116.567,385300006.0
2006-03-21 15:11:00,116.572,116.581,116.568,116.568,424900004.0
2006-03-21 15:12:00,116.577,116.578,116.565,116.565,105600000.0
2006-03-21 15:13:00,116.568,116.571,116.56,116.561,410199997.0
2006-03-21 15:14:00,116.557,116.579,116.557,116.568,221799996.0
2006-03-21 15:15:00,116.559,116.563,116.555,116.563,148300000.0
2006-03-21 15:16:00,116.592,116.606,116.592,116.606,84400002.0
2006-03-21 15:17:00,116.618,116.62,116.607,116.607,230900003.0
2006-03-21 15:18:00,116.608,116.608,116.591,116.591,325300005.0
2006-03-21 15:19:00,116.581,116.581,116.553,116.553,231500000.0
2006-03-21 15:20:00,116.549,116.551,116.529,116.538,302599998.0
2006-03-21 15:21:00,116.531,116.531,116.488,116.488,507600001.0
2006-03-21 15:22:00,116.489,116.497,116.464,116.464,233300001.0
2006-03-21 15:23:00,116.463,116.466,116.441,116.446,218399997.0
2006-03-21 15:24:00,116.448,116.448,116.419,116.437,400099999.0
2006-03-21 15:25:00,116.425,116.436,116.421,116.43,285899994.0
2006-03-21 15:26:00,116.412,116.412,116.352,116.352,203800001.0
2006-03-21 15:27:00,116.34,116.36,116.333,116.351,182699999.0
2006-03-21 15:28:00,116.344,116.368,116.33,116.368,352100004.0
2006-03-21 15:29:00,116.363,116.363,116.355,116.359,118499998.0
2006-03-21 15:30:00,116.35,116.386,116.335,116.381,163099998.0
2006-03-21 15:31:00,116.392,116.4,116.363,116.395,344100000.0
2006-03-21 15:32:00,116.369,116.378,116.339,116.339,302200003.0
2006-03-21 15:33:00,116.305,116.305,116.25,116.255,225499998.0
2006-03-21 15:34:00,116.243,116.301,116.235,116.301,142900000.0
2006-03-21 15:35:00,116.316,116.326,116.312,116.323,252599994.0
2006-03-21 15:36:00,116.335,116.357,116.335,116.357,261300001.0
2006-03-21 15:37:00,116.354,116.372,116.34,116.372,213500001.0
2006-03-21 15:38:00,116.378,116.389,116.364,116.389,234900005.0
2006-03-21 15:39:00,116.373,116.386,116.373,116.38,178099997.0
2006-03-21 15:40:00,116.378,116.378,116.357,116.368,210199997.0
2006-03-21 15:41:00,116.366,116.402,116.363,116.402,251200001.0
2006-03-21 15:42:00,116.421,116.445,116.412,116.443,329100003.0
2006-03-21 15:43:00,116.461,116.49,116.449,116.49,321099999.0
2006-03-21 15:44:00,116.505,116.524,116.505,116.524,287600000.0
2006-03-21 15:45:00,116.532,116.565,116.521,116.565,355800011.0
2006-03-21 15:46:00,116.577,116.577,116.541,116.545,262000001.0
2006-03-21 15:47:00,116.552,116.563,116.537,116.537,103699998.0
2006-03-21 15:48:00,116.564,116.571,116.543,116.543,257199994.0
2006-03-21 15:49:00,116.539,116.547,116.533,116.533,191799999.0
2006-03-21 15:50:00,116.533,116.533,116.508,116.533,332199997.0
2006-03-21 15:51:00,116.535,116.54,116.514,116.54,342099995.0
2006-03-21 15:52:00,116.557,116.574,116.554,116.565,234299996.0
2006-03-21 15:53:00,116.554,116.554,116.524,116.524,265499997.0
2006-03-21 15:54:00,116.516,116.517,116.499,116.507,160500001.0
2006-03-21 15:55:00,116.509,116.511,116.477,116.477,216600002.0
2006-03-21 15:56:00,116.476,116.514,116.476,116.514,189300001.0
2006-03-21 15:57:00,116.495,116.495,116.44,116.44,167000000.0
2006-03-21 15:58:00,116.426,116.442,116.426,116.44,144600001.0
2006-03-21 15:59:00,116.463,116.492,116.463,116.49,285899999.0
2006-03-21 16:00:00,116.484,116.537,116.474,116.537,213799995.0
2006-03-21 16:01:00,116.548,116.557,116.529,116.529,281000005.0
2006-03-21 16:02:00,116.513,116.525,116.502,116.525,106000001.0
2006-03-21 16:03:00,116.532,116.554,116.53,116.554,142700003.0
2006-03-21 16:04:00,116.543,116.543,116.502,116.502,438899995.0
2006-03-21 16:05:00,116.505,116.6,116.505,116.598,168799996.0
2006-03-21 16:06:00,116.586,116.586,116.551,116.572,123899999.0
2006-03-21 16:07:00,116.555,116.555,116.535,116.536,186300000.0
2006-03-21 16:08:00,116.534,116.542,116.522,116.542,87099999.0
2006-03-21 16:09:00,116.563,116.569,116.563,116.565,190400001.0
2006-03-21 16:10:00,116.57,116.57,116.53,116.53,275400002.0
2006-03-21 16:11:00,116.541,116.541,116.528,116.528,104500002.0
2006-03-21 16:12:00,116.53,116.532,116.515,116.517,293500000.0
2006-03-21 16:13:00,116.53,116.551,116.53,116.542,183899999.0
2006-03-21 16:14:00,116.54,116.54,116.52,116.525,341400003.0
2006-03-21 16:15:00,116.516,116.523,116.51,116.51,216000001.0
2006-03-21 16:16:00,116.504,116.522,116.504,116.522,449900007.0
2006-03-21 16:17:00,116.518,116.537,116.513,116.529,221199998.0
2006-03-21 16:18:00,116.528,116.538,116.526,116.536,228400000.0
2006-03-21 16:19:00,116.533,116.533,116.512,116.512,73900002.0
2006-03-21 16:20:00,116.52,116.52,116.504,116.504,331299995.0
2006-03-21 16:21:00,116.505,116.514,116.495,116.513,225600003.0
2006-03-21 16:22:00,116.522,116.538,116.518,116.538,110400000.0
2006-03-21 16:23:00,116.527,116.536,116.524,116.536,209399999.0
2006-03-21 16:24:00,116.528,116.528,116.517,116.517,258999996.0
2006-03-21 16:25:00,116.53,116.55,116.53,116.546,244299997.0
2006-03-21 16:26:00,116.537,116.542,116.533,116.541,327999995.0
2006-03-21 16:27:00,116.539,116.539,116.538,116.538,82200001.0
2006-03-21 16:28:00,116.544,116.566,116.536,116.558,177399998.0
2006-03-21 16:29:00,116.58,116.588,116.58,116.588,81799999.0
2006-03-21 16:30:00,116.596,116.599,116.582,116.582,279599998.0
2006-03-21 16:31:00,116.578,116.58,116.574,116.575,145000002.0
2006-03-21 16:32:00,116.57,116.6,116.57,116.6,309599999.0
2006-03-21 16:33:00,116.593,116.626,116.592,116.626,126099997.0
2006-03-21 16:34:00,116.649,116.687,116.649,116.68,205799997.0
2006-03-21 16:35:00,116.685,116.687,116.662,116.662,285100007.0
2006-03-21 16:36:00,116.661,116.68,116.645,116.68,348400007.0
2006-03-21 16:37:00,116.692,116.722,116.692,116.717,288599992.0
2006-03-21 16:38:00,116.713,116.729,116.702,116.711,184600002.0
2006-03-21 16:39:00,116.704,116.72,116.704,116.714,446000000.0
2006-03-21 16:40:00,116.711,116.712,116.693,116.693,139700000.0
2006-03-21 16:41:00,116.699,116.699,116.692,116.699,245900002.0
2006-03-21 16:42:00,116.728,116.74,116.728,116.74,19500000.0
2006-03-21 16:43:00,116.77,116.79,116.767,116.786,180200000.0
2006-03-21 16:44:00,116.787,116.827,116.787,116.813,256299999.0
2006-03-21 16:45:00,116.809,116.825,116.786,116.825,235300006.0
2006-03-21 16:46:00,116.833,116.84,116.82,116.822,113400002.0
2006-03-21 16:47:00,116.822,116.901,116.822,116.901,161199998.0
2006-03-21 16:48:00,116.879,116.899,116.834,116.834,262300000.0
2006-03-21 16:49:00,116.821,116.833,116.814,116.831,229799996.0
2006-03-21 16:50:00,116.833,116.842,116.823,116.823,254900000.0
2006-03-21 16:51:00,116.827,116.829,116.817,116.829,354100006.0
2006-03-21 16:52:00,116.83,116.847,116.825,116.847,286100002.0
2006-03-21 16:53:00,116.838,116.84,116.794,116.794,203299998.0
2006-03-21 16:54:00,116.787,116.796,116.784,116.792,277299998.0
2006-03-21 16:55:00,116.78,116.796,116.78,116.794,333599997.0
2006-03-21 16:56:00,116.789,116.805,116.788,116.797,162599999.0
2006-03-21 16:57:00,116.786,116.786,116.756,116.765,231999996.0
2006-03-21 16:58:00,116.768,116.779,116.76,116.778,268199998.0
2006-03-21 16:59:00,116.775,116.775,116.729,116.735,169600001.0
2006-03-21 17:00:00,116.735,116.737,116.722,116.724,297000002.0
2006-03-21 17:01:00,116.719,116.733,116.701,116.733,402799992.0
2006-03-21 17:02:00,116.74,116.74,116.724,116.732,294500004.0
2006-03-21 17:03:00,116.722,116.722,116.704,116.712,72000001.0
2006-03-21 17:04:00,116.719,116.747,116.714,116.734,195000002.0
2006-03-21 17:05:00,116.737,116.757,116.737,116.745,101600002.0
2006-03-21 17:06:00,116.762,116.792,116.762,116.786,223700002.0
2006-03-21 17:07:00,116.783,116.806,116.783,116.804,424700000.0
2006-03-21 17:08:00,116.799,116.878,116.794,116.878,246700004.0
2006-03-21 17:09:00,116.879,116.879,116.855,116.861,211299999.0
2006-03-21 17:10:00,116.872,116.893,116.869,116.888,201400001.0
2006-03-21 17:11:00,116.883,116.924,116.883,116.908,112700001.0
2006-03-21 17:12:00,116.899,116.899,116.873,116.886,257800002.0
2006-03-21 17:13:00,116.9,116.9,116.84,116.845,286899997.0
2006-03-21 17:14:00,116.842,116.846,116.837,116.839,207400000.0
2006-03-21 17:15:00,116.844,116.87,116.844,116.87,82000001.0
2006-03-21 17:16:00,116.866,116.866,116.814,116.814,253700003.0
2006-03-21 17:17:00,116.808,116.81,116.791,116.805,198800000.0
2006-03-21 17:18:00,116.8,116.804,116.796,116.8,114300002.0
2006-03-21 17:19:00,116.787,116.811,116.78,116.803,275399999.0
2006-03-21 17:20:00,116.817,116.825,116.8,116.8,241499998.0
2006-03-21 17:21:00,116.799,116.823,116.799,116.815,363300000.0
2006-03-21 17:22:00,116.815,116.824,116.803,116.815,332800000.0
2006-03-21 17:23:00,116.811,116.823,116.811,116.815,190099998.0
2006-03-21 17:24:00,116.818,116.818,116.805,116.805,186899997.0
2006-03-21 17:25:00,116.81,116.827,116.81,116.827,181300004.0
2006-03-21 17:26:00,116.828,116.842,116.828,116.842,257000002.0
2006-03-21 17:27:00,116.843,116.843,116.822,116.822,323300000.0
2006-03-21 17:28:00,116.836,116.86,116.836,116.86,225400001.0
2006-03-21 17:29:00,116.85,116.85,116.83,116.833,203699998.0
2006-03-21 17:30:00,116.821,116.821,116.809,116.809,10400000.0
2006-03-21 17:31:00,116.808,116.825,116.805,116.818,225899999.0
2006-03-21 17:32:00,116.814,116.815,116.804,116.815,229200003.0
2006-03-21 17:33:00,116.81,116.817,116.807,116.812,185499997.0
2006-03-21 17:34:00,116.825,116.836,116.825,116.836,54899999.0
2006-03-21 17:35:00,116.853,116.853,116.843,116.845,306199995.0
2006-03-21 17:36:00,116.853,116.865,116.85,116.865,129599998.0
2006-03-21 17:37:00,116.863,116.866,116.857,116.861,188000000.0
2006-03-21 17:38:00,116.866,116.87,116.863,116.866,181199996.0
2006-03-21 17:39:00,116.861,116.868,116.861,116.863,141600001.0
2006-03-21 17:40:00,116.853,116.859,116.838,116.849,315699999.0
2006-03-21 17:41:00,116.84,116.844,116.834,116.835,319599997.0
2006-03-21 17:42:00,116.842,116.844,116.834,116.834,150399999.0
2006-03-21 17:43:00,116.83,116.84,116.83,116.831,244700002.0
2006-03-21 17:44:00,116.852,116.86,116.845,116.86,229100006.0
2006-03-21 17:45:00,116.857,116.893,116.856,116.893,208899997.0
2006-03-21 17:46:00,116.893,116.898,116.882,116.885,229399998.0
2006-03-21 17:47:00,116.861,116.861,116.851,116.857,214100002.0
2006-03-21 17:48:00,116.853,116.853,116.84,116.85,260699998.0
2006-03-21 17:49:00,116.854,116.881,116.854,116.873,242200004.0
2006-03-21 17:50:00,116.879,116.901,116.87,116.901,394699998.0
2006-03-21 17:51:00,116.908,116.941,116.908,116.922,247199998.0
2006-03-21 17:52:00,116.931,116.942,116.908,116.908,325300001.0
2006-03-21 17:53:00,116.915,116.948,116.902,116.948,330600002.0
2006-03-21 17:54:00,116.959,116.974,116.959,116.968,186500003.0
2006-03-21 17:55:00,116.978,117.02,116.978,117.015,196299998.0
2006-03-21 17:56:00,117.012,117.015,116.969,116.977,449700010.0
2006-03-21 17:57:00,116.974,117.011,116.974,117.011,167700001.0
2006-03-21 17:58:00,117.007,117.078,117.006,117.078,218500001.0
2006-03-21 17:59:00,117.099,117.113,117.038,117.038,214000006.0
2006-03-21 18:00:00,117.016,117.026,116.993,117.01,264399999.0
2006-03-21 18:01:00,117.013,117.031,117.01,117.03,1956300002.0
2006-03-21 18:02:00,117.2,117.21,117.18,117.18,1847599996.0
2006-03-21 18:03:00,117.17,117.18,117.15,117.15,1847599996.0
2006-03-21 18:04:00,117.16,117.22,117.15,117.22,1847599996.0
2006-03-21 18:05:00,117.21,117.21,117.19,117.19,1847599996.0
2006-03-21 18:06:00,117.18,117.19,117.18,117.18,1847599996.0
2006-03-21 18:07:00,117.17,117.18,117.16,117.17,1847599996.0
2006-03-21 18:08:00,117.18,117.18,117.16,117.16,1847599996.0
2006-03-21 18:09:00,117.17,117.18,117.17,117.18,1847599996.0
2006-03-21 18:10:00,117.19,117.2,117.18,117.18,1847599996.0
2006-03-21 18:11:00,117.053,117.053,117.03,117.04,1847599996.0
2006-03-21 18:12:00,117.03,117.03,117.0,117.015,2029999997.0
2006-03-21 18:13:00,117.18,117.18,117.17,117.18,1870999997.0
2006-03-21 18:14:00,117.17,117.18,117.12,117.12,1870999997.0
2006-03-21 18:15:00,117.13,117.16,117.12,117.16,1870999997.0
2006-03-21 18:16:00,117.15,117.16,117.15,117.16,1870999997.0
2006-03-21 18:17:00,116.972,116.988,116.959,116.988,1870999997.0
2006-03-21 18:19:00,117.18,117.18,117.18,117.18,1851100007.0
2006-03-21 18:20:00,117.19,117.19,117.18,117.18,1851100007.0
2006-03-21 18:21:00,117.17,117.18,117.14,117.15,1851100007.0
2006-03-21 18:22:00,117.14,117.17,117.13,117.17,1851100007.0
2006-03-21 18:23:00,117.16,117.16,117.15,117.16,1851100007.0
2006-03-21 18:24:00,117.17,117.17,117.16,117.17,1851100007.0
2006-03-21 18:25:00,117.18,117.21,117.17,117.2,1851100007.0
2006-03-21 18:26:00,117.21,117.21,117.17,117.18,1851100007.0
2006-03-21 18:27:00,117.017,117.027,117.01,117.027,1851100007.0
2006-03-21 18:28:00,117.18,117.21,117.18,117.2,1773000011.0
2006-03-21 18:29:00,117.19,117.19,117.17,117.17,1773000011.0
2006-03-21 18:30:00,117.014,117.029,117.014,117.018,1773000011.0
2006-03-21 18:31:00,117.16,117.19,117.16,117.19,1987400002.0
2006-03-21 18:32:00,117.2,117.2,117.18,117.19,1987400002.0
2006-03-21 18:33:00,117.18,117.19,117.18,117.19,1987400002.0
2006-03-21 18:34:00,117.18,117.18,117.16,117.18,1987400002.0
2006-03-21 18:35:00,117.19,117.19,117.18,117.18,1987400002.0
2006-03-21 18:36:00,117.023,117.026,117.019,117.021,1987400002.0
2006-03-21 18:37:00,117.02,117.052,117.02,117.052,1202999996.0
2006-03-21 18:38:00,117.054,117.054,117.028,117.029,1293000009.0
2006-03-21 18:39:00,117.028,117.039,117.026,117.035,709399994.0
2006-03-21 18:40:00,117.038,117.048,117.036,117.038,1481899999.0
2006-03-21 18:41:00,117.04,117.052,117.037,117.04,1440399998.0
2006-03-21 18:42:00,117.04,117.068,117.04,117.063,1781100004.0
2006-03-21 18:43:00,117.068,117.078,117.067,117.078,1230099996.0
2006-03-21 18:44:00,117.08,117.1,117.078,117.087,834999996.0
2006-03-21 18:45:00,117.093,117.118,117.087,117.118,1696400007.0
2006-03-21 18:46:00,117.123,117.153,117.107,117.107,1544499999.0
2006-03-21 18:47:00,117.103,117.126,117.103,117.12,667399998.0
2006-03-21 18:48:00,117.113,117.113,117.096,117.097,988100002.0
2006-03-21 18:49:00,117.093,117.11,117.093,117.1,1172000005.0
2006-03-21 18:50:00,117.102,117.117,117.096,117.102,1941000005.0
2006-03-21 18:51:00,117.098,117.105,117.072,117.093,1629499996.0
2006-03-21 18:52:00,117.099,117.107,117.088,117.088,1647700000.0
2006-03-21 18:53:00,117.095,117.125,117.095,117.114,1488200007.0
2006-03-21 18:54:00,117.126,117.17,117.126,117.158,1653400009.0
2006-03-21 18:55:00,117.153,117.162,117.139,117.139,1706200007.0
2006-03-21 18:56:00,117.133,117.152,117.116,117.116,340099996.0
2006-03-21 18:57:00,117.117,117.183,117.113,117.183,724700005.0
2006-03-21 18:58:00,117.188,117.218,117.188,117.207,1134500000.0
2006-03-21 18:59:00,117.216,117.229,117.196,117.22,1684900004.0
2006-03-21 19:00:00,117.215,117.215,117.195,117.215,696100000.0
2006-03-21 19:01:00,117.221,117.221,117.209,117.218,682299998.0
2006-03-21 19:02:00,117.214,117.214,117.194,117.203,663099994.0
2006-03-21 19:03:00,117.196,117.196,117.157,117.16,1808799981.0
2006-03-21 19:04:00,117.162,117.215,117.148,117.215,837699996.0
2006-03-21 19:05:00,117.215,117.215,117.179,117.179,644500009.0
2006-03-21 19:06:00,117.175,117.181,117.174,117.18,1373000005.0
2006-03-21 19:07:00,117.15,117.16,117.15,117.15,1725100014.0
2006-03-21 19:08:00,117.17,117.182,117.163,117.163,1725100014.0
2006-03-21 19:09:00,117.159,117.177,117.155,117.173,601400002.0
2006-03-21 19:10:00,117.175,117.198,117.175,117.178,613400006.0
2006-03-21 19:11:00,117.183,117.198,117.183,117.198,767700004.0
2006-03-21 19:12:00,117.2,117.214,117.195,117.195,903099995.0
2006-03-21 19:13:00,117.185,117.185,117.17,117.17,522599998.0
2006-03-21 19:14:00,117.163,117.163,117.12,117.12,620800000.0
2006-03-21 19:15:00,117.122,117.158,117.122,117.153,1582700005.0
2006-03-21 19:16:00,117.157,117.162,117.145,117.156,1018700004.0
2006-03-21 19:17:00,117.158,117.175,117.158,117.175,1091599994.0
2006-03-21 19:18:00,117.172,117.182,117.165,117.165,939499997.0
2006-03-21 19:19:00,117.165,117.173,117.16,117.168,1576299994.0
2006-03-21 19:20:00,117.174,117.186,117.171,117.171,880100000.0
2006-03-21 19:21:00,117.167,117.167,117.134,117.134,1550100007.0
2006-03-21 19:22:00,117.137,117.158,117.131,117.158,684300001.0
2006-03-21 19:23:00,117.19,117.2,117.19,117.2,1587500006.0
2006-03-21 19:24:00,117.158,117.174,117.156,117.161,1587500006.0
2006-03-21 19:25:00,117.163,117.198,117.163,117.187,1675300000.0
2006-03-21 19:26:00,117.2,117.21,117.18,117.18,1873400014.0
2006-03-21 19:27:00,117.176,117.178,117.166,117.172,1873400014.0
2006-03-21 19:28:00,117.164,117.198,117.164,117.198,1015700005.0
2006-03-21 19:29:00,117.201,117.201,117.172,117.176,504900004.0
2006-03-21 19:30:00,117.169,117.171,117.153,117.167,993400003.0
2006-03-21 19:31:00,117.167,117.19,117.151,117.177,1439700003.0
2006-03-21 19:32:00,117.185,117.19,117.179,117.186,1784100003.0
2006-03-21 19:33:00,117.185,117.194,117.176,117.194,1079399995.0
2006-03-21 19:34:00,117.192,117.192,117.171,117.18,980599997.0
2006-03-21 19:35:00,117.182,117.192,117.179,117.182,1210599995.0
2006-03-21 19:36:00,117.169,117.178,117.164,117.164,484100006.0
2006-03-21 19:37:00,117.156,117.162,117.156,117.158,155499999.0
2006-03-21 19:38:00,117.158,117.162,117.15,117.15,1024699997.0
2006-03-21 19:39:00,117.15,117.159,117.146,117.154,1206300006.0
2006-03-21 19:40:00,117.152,117.152,117.139,117.14,881900002.0
2006-03-21 19:41:00,117.138,117.151,117.138,117.148,1284099994.0
2006-03-21 19:42:00,117.145,117.151,117.134,117.147,576200007.0
2006-03-21 19:43:00,117.147,117.149,117.139,117.14,368800003.0
2006-03-21 19:44:00,117.14,117.148,117.14,117.142,830999998.0
2006-03-21 19:45:00,117.143,117.162,117.143,117.155,905000002.0
2006-03-21 19:46:00,117.158,117.169,117.157,117.164,892900001.0
2006-03-21 19:47:00,117.165,117.176,117.162,117.17,552400000.0
2006-03-21 19:48:00,117.167,117.175,117.165,117.165,1717699992.0
2006-03-21 19:49:00,117.166,117.168,117.159,117.165,742999994.0
2006-03-21 19:50:00,117.164,117.172,117.151,117.167,998800005.0
2006-03-21 19:51:00,117.166,117.166,117.142,117.152,646100002.0
2006-03-21 19:52:00,117.154,117.188,117.154,117.188,611900008.0
2006-03-21 19:53:00,117.195,117.195,117.179,117.182,1010300015.0
2006-03-21 19:54:00,117.18,117.187,117.172,117.173,1344199985.0
2006-03-21 19:55:00,117.163,117.178,117.161,117.178,651600000.0
2006-03-21 19:56:00,117.175,117.175,117.158,117.17,707199996.0
2006-03-21 19:57:00,117.173,117.191,117.173,117.184,766000000.0
2006-03-21 19:58:00,117.182,117.182,117.173,117.173,1341899991.0
2006-03-21 19:59:00,117.177,117.183,117.175,117.176,947199996.0
2006-03-21 20:00:00,117.172,117.172,117.147,117.147,312900000.0
2006-03-21 20:01:00,117.143,117.149,117.112,117.117,524300000.0
2006-03-21 20:02:00,117.112,117.133,117.112,117.129,943500002.0
2006-03-21 20:03:00,117.13,117.133,117.123,117.13,805500000.0
2006-03-21 20:04:00,117.13,117.133,117.121,117.133,717899991.0
2006-03-21 20:05:00,117.129,117.138,117.123,117.135,1048299995.0
2006-03-21 20:06:00,117.135,117.138,117.127,117.135,1940299992.0
2006-03-21 20:07:00,117.132,117.153,117.132,117.153,744600002.0
2006-03-21 20:08:00,117.15,117.161,117.15,117.155,916799996.0
2006-03-21 20:09:00,117.149,117.152,117.135,117.149,890199999.0
2006-03-21 20:10:00,117.158,117.172,117.156,117.166,913800005.0
2006-03-21 20:11:00,117.17,117.179,117.168,117.175,1578399998.0
2006-03-21 20:12:00,117.14,117.14,117.14,117.14,1018700005.0
2006-03-21 20:13:00,117.164,117.19,117.164,117.188,1018700005.0
2006-03-21 20:14:00,117.195,117.195,117.181,117.187,979600004.0
2006-03-21 20:15:00,117.188,117.193,117.179,117.182,1291999995.0
2006-03-21 20:16:00,117.179,117.183,117.164,117.182,1131800003.0
2006-03-21 20:17:00,117.181,117.181,117.156,117.156,717500004.0
2006-03-21 20:18:00,117.162,117.173,117.162,117.17,274000001.0
2006-03-21 20:19:00,117.171,117.175,117.167,117.175,1262299995.0
2006-03-21 20:20:00,117.172,117.181,117.172,117.18,1095399999.0
2006-03-21 20:21:00,117.182,117.195,117.18,117.18,1372499995.0
2006-03-21 20:22:00,117.182,117.197,117.182,117.192,1454099996.0
2006-03-21 20:23:00,117.192,117.202,117.187,117.202,955799994.0
2006-03-21 20:24:00,117.205,117.214,117.199,117.199,649300003.0
2006-03-21 20:25:00,117.204,117.204,117.195,117.199,912999994.0
2006-03-21 20:26:00,117.195,117.195,117.184,117.184,957999995.0
2006-03-21 20:27:00,117.18,117.183,117.175,117.183,1265200000.0
2006-03-21 20:28:00,117.183,117.184,117.17,117.175,1996099998.0
2006-03-21 20:29:00,117.15,117.19,117.15,117.19,1877000017.0
2006-03-21 20:30:00,117.18,117.19,117.17,117.17,1877000017.0
2006-03-21 20:31:00,117.155,117.157,117.148,117.153,1877000017.0
2006-03-21 20:32:00,117.17,117.19,117.17,117.19,515299998.0
2006-03-21 20:33:00,117.163,117.164,117.155,117.156,515299998.0
2006-03-21 20:34:00,117.157,117.163,117.155,117.163,399899999.0
2006-03-21 20:35:00,117.163,117.163,117.15,117.162,619500002.0
2006-03-21 20:36:00,117.167,117.177,117.167,117.168,429099998.0
2006-03-21 20:37:00,117.167,117.178,117.167,117.178,501900006.0
2006-03-21 20:38:00,117.18,117.183,117.162,117.175,1213800004.0
2006-03-21 20:39:00,117.174,117.174,117.162,117.166,1097899993.0
2006-03-21 20:41:00,117.166,117.171,117.155,117.17,1285200002.0
2006-03-21 20:42:00,117.165,117.173,117.162,117.165,1190699998.0
2006-03-21 20:43:00,117.165,117.175,117.162,117.175,1318999999.0
2006-03-21 20:44:00,117.172,117.172,117.149,117.165,1501400004.0
2006-03-21 20:45:00,117.161,117.161,117.149,117.15,1039900001.0
2006-03-21 20:46:00,117.155,117.157,117.145,117.155,1248300002.0
2006-03-21 20:47:00,117.17,117.19,117.17,117.19,1191899996.0
2006-03-21 20:48:00,117.155,117.155,117.15,117.155,1191899996.0
2006-03-21 20:49:00,117.157,117.166,117.156,117.163,1517900009.0
2006-03-21 20:50:00,117.165,117.173,117.164,117.165,1569500006.0
2006-03-21 20:51:00,117.165,117.173,117.164,117.173,682000002.0
2006-03-21 20:52:00,117.175,117.178,117.172,117.172,212100003.0
2006-03-21 20:53:00,117.169,117.169,117.156,117.157,1039199997.0
2006-03-21 20:54:00,117.158,117.179,117.158,117.179,559600001.0
2006-03-21 20:55:00,117.178,117.178,117.155,117.168,2057500003.0
2006-03-21 20:56:00,117.173,117.173,117.147,117.155,653600001.0
2006-03-21 20:57:00,117.154,117.154,117.14,117.145,1669500004.0
2006-03-21 20:58:00,117.13,117.15,117.12,117.14,1968400004.0
2006-03-21 20:59:00,117.13,117.15,117.12,117.12,1968400004.0
2006-03-21 21:00:00,117.145,117.154,117.144,117.151,1968400004.0
2006-03-21 21:01:00,117.157,117.163,117.151,117.151,1268000008.0
2006-03-21 21:02:00,117.15,117.161,117.146,117.148,703500003.0
2006-03-21 21:03:00,117.154,117.169,117.154,117.16,1239600009.0
2006-03-21 21:04:00,117.159,117.171,117.159,117.165,468200000.0
2006-03-21 21:05:00,117.165,117.168,117.162,117.167,559100012.0
2006-03-21 21:06:00,117.162,117.168,117.16,117.16,992699985.0
2006-03-21 21:07:00,117.163,117.168,117.16,117.165,1305399989.0
2006-03-21 21:08:00,117.163,117.164,117.15,117.164,608599999.0
2006-03-21 21:09:00,117.167,117.176,117.164,117.168,542299999.0
2006-03-21 21:10:00,117.165,117.165,117.155,117.16,716699998.0
2006-03-21 21:11:00,117.157,117.157,117.142,117.142,312900004.0
2006-03-21 21:12:00,117.138,117.145,117.138,117.145,399900004.0
2006-03-21 21:13:00,117.135,117.145,117.135,117.14,540699998.0
2006-03-21 21:14:00,117.146,117.152,117.14,117.145,1620300001.0
2006-03-21 21:15:00,117.147,117.159,117.146,117.155,1878400008.0
2006-03-21 21:16:00,117.152,117.167,117.148,117.156,831800004.0
2006-03-21 21:17:00,117.152,117.157,117.139,117.143,1738699997.0
2006-03-21 21:18:00,117.144,117.148,117.136,117.145,1202100001.0
2006-03-21 21:19:00,117.141,117.153,117.141,117.153,1354699992.0
2006-03-21 21:20:00,117.153,117.153,117.132,117.14,1244599981.0
2006-03-21 21:21:00,117.137,117.138,117.127,117.13,1354800010.0
2006-03-21 21:22:00,117.135,117.144,117.131,117.132,1656300001.0
2006-03-21 21:23:00,117.143,117.158,117.143,117.158,987500002.0
2006-03-21 21:24:00,117.156,117.156,117.139,117.14,1764999992.0
2006-03-21 21:25:00,117.143,117.145,117.124,117.124,1631200007.0
2006-03-21 21:26:00,117.115,117.137,117.115,117.137,843100001.0
2006-03-21 21:27:00,117.14,117.152,117.132,117.152,785300001.0
2006-03-21 21:28:00,117.152,117.163,117.151,117.16,333200001.0
2006-03-21 21:29:00,117.17,117.181,117.159,117.174,743700011.0
2006-03-21 21:30:00,117.177,117.178,117.163,117.163,941900002.0
2006-03-21 21:31:00,117.157,117.172,117.157,117.168,164500003.0
2006-03-21 21:32:00,117.168,117.193,117.168,117.193,891399993.0
2006-03-21 21:33:00,117.19,117.19,117.177,117.177,454899998.0
2006-03-21 21:34:00,117.174,117.174,117.165,117.169,464799999.0
2006-03-21 21:35:00,117.174,117.174,117.167,117.169,295500003.0
2006-03-21 21:36:00,117.173,117.187,117.173,117.177,285999999.0
2006-03-21 21:37:00,117.182,117.19,117.181,117.19,395200006.0
2006-03-21 21:38:00,117.194,117.198,117.182,117.182,282099995.0
2006-03-21 21:39:00,117.185,117.192,117.183,117.19,580800003.0
2006-03-21 21:40:00,117.188,117.188,117.178,117.184,621899997.0
2006-03-21 21:41:00,117.185,117.19,117.184,117.19,810400004.0
2006-03-21 21:42:00,117.19,117.199,117.182,117.188,899399999.0
2006-03-21 21:43:00,117.186,117.199,117.182,117.189,428099995.0
2006-03-21 21:44:00,117.191,117.191,117.178,117.185,1311699990.0
2006-03-21 21:45:00,117.186,117.195,117.183,117.186,513900000.0
2006-03-21 21:46:00,117.18,117.189,117.178,117.185,815399997.0
2006-03-21 21:47:00,117.178,117.181,117.171,117.179,671600001.0
2006-03-21 21:48:00,117.18,117.185,117.175,117.175,709800000.0
2006-03-21 21:49:00,117.177,117.188,117.177,117.182,457499995.0
2006-03-21 21:50:00,117.173,117.173,117.167,117.169,103399999.0
2006-03-21 21:51:00,117.17,117.174,117.165,117.167,639400003.0
2006-03-21 21:52:00,117.162,117.162,117.148,117.148,219099999.0
2006-03-21 21:53:00,117.147,117.166,117.147,117.163,419000000.0
2006-03-21 21:54:00,117.164,117.169,117.159,117.165,657200001.0
2006-03-21 21:55:00,117.163,117.172,117.163,117.167,232400001.0
2006-03-21 21:56:00,117.167,117.167,117.154,117.155,436599998.0
2006-03-21 21:57:00,117.156,117.156,117.132,117.132,282099996.0
2006-03-21 21:58:00,117.126,117.148,117.123,117.148,286799996.0
2006-03-21 21:59:00,117.152,117.152,117.121,117.123,530199993.0
2006-03-21 22:00:00,117.118,117.123,117.105,117.105,929400002.0
2006-03-21 22:01:00,117.104,117.109,117.09,117.105,966099992.0
2006-03-21 22:02:00,117.103,117.122,117.103,117.117,762400002.0
2006-03-21 22:03:00,117.118,117.12,117.107,117.11,396200004.0
2006-03-21 22:04:00,117.113,117.133,117.111,117.13,739499996.0
2006-03-21 22:05:00,117.123,117.123,117.1,117.105,222600002.0
2006-03-21 22:06:00,117.103,117.126,117.103,117.126,164300000.0
2006-03-21 22:07:00,117.128,117.131,117.123,117.13,389200000.0
2006-03-21 22:08:00,117.123,117.125,117.113,117.115,380699998.0
2006-03-21 22:09:00,117.127,117.128,117.123,117.125,235899999.0
2006-03-21 22:10:00,117.13,117.13,117.122,117.125,141000000.0
2006-03-21 22:11:00,117.12,117.125,117.115,117.125,583299995.0
2006-03-21 22:12:00,117.132,117.161,117.132,117.16,82400000.0
2006-03-21 22:13:00,117.157,117.159,117.154,117.158,439500001.0
2006-03-21 22:14:00,117.159,117.17,117.157,117.157,314999999.0
2006-03-21 22:15:00,117.16,117.169,117.157,117.169,314700002.0
2006-03-21 22:16:00,117.17,117.177,117.161,117.164,671300003.0
2006-03-21 22:17:00,117.17,117.175,117.168,117.17,230399998.0
2006-03-21 22:18:00,117.168,117.17,117.164,117.17,358500002.0
2006-03-21 22:19:00,117.173,117.199,117.173,117.194,345200005.0
2006-03-21 22:20:00,117.197,117.202,117.197,117.202,216100005.0
2006-03-21 22:21:00,117.211,117.211,117.189,117.204,306499996.0
2006-03-21 22:22:00,117.207,117.214,117.207,117.214,148900000.0
2006-03-21 22:23:00,117.212,117.212,117.205,117.205,22500000.0
2006-03-21 22:24:00,117.207,117.208,117.166,117.166,435399993.0
2006-03-21 22:25:00,117.168,117.185,117.167,117.18,354899997.0
2006-03-21 22:26:00,117.177,117.19,117.177,117.182,231099998.0
2006-03-21 22:27:00,117.185,117.185,117.175,117.185,923400000.0
2006-03-21 22:28:00,117.185,117.193,117.179,117.193,317700000.0
2006-03-21 22:29:00,117.19,117.19,117.183,117.183,204099999.0
2006-03-21 22:30:00,117.191,117.194,117.191,117.192,213600003.0
2006-03-21 22:31:00,117.195,117.199,117.193,117.199,158600000.0
2006-03-21 22:32:00,117.199,117.202,117.186,117.202,118899999.0
2006-03-21 22:33:00,117.211,117.211,117.201,117.202,684500006.0
2006-03-21 22:34:00,117.195,117.21,117.193,117.195,927800013.0
2006-03-21 22:35:00,117.202,117.214,117.202,117.21,480199995.0
2006-03-21 22:36:00,117.208,117.212,117.201,117.202,649799999.0
2006-03-21 22:37:00,117.2,117.213,117.2,117.213,233499998.0
2006-03-21 22:38:00,117.222,117.222,117.208,117.208,128800001.0
2006-03-21 22:39:00,117.204,117.211,117.204,117.206,357900007.0
2006-03-21 22:40:00,117.202,117.202,117.188,117.195,561299999.0
2006-03-21 22:41:00,117.203,117.203,117.194,117.202,218100002.0
2006-03-21 22:42:00,117.202,117.213,117.202,117.208,261000000.0
2006-03-21 22:43:00,117.206,117.209,117.198,117.198,413400003.0
2006-03-21 22:44:00,117.202,117.21,117.202,117.207,135600000.0
2006-03-21 22:45:00,117.212,117.212,117.197,117.206,306699997.0
2006-03-21 22:46:00,117.21,117.21,117.203,117.203,336500000.0
2006-03-21 22:47:00,117.215,117.218,117.205,117.207,135200000.0
2006-03-21 22:48:00,117.215,117.236,117.215,117.233,347399999.0
2006-03-21 22:49:00,117.243,117.247,117.24,117.245,328400000.0
2006-03-21 22:50:00,117.24,117.25,117.231,117.231,438699999.0
2006-03-21 22:51:00,117.24,117.245,117.235,117.235,356700003.0
2006-03-21 22:52:00,117.233,117.265,117.233,117.249,281199999.0
2006-03-21 22:53:00,117.253,117.265,117.244,117.244,574199994.0
2006-03-21 22:54:00,117.248,117.258,117.246,117.255,328499994.0
2006-03-21 22:55:00,117.262,117.267,117.259,117.26,248600000.0
2006-03-21 22:56:00,117.262,117.266,117.255,117.263,257999999.0
2006-03-21 22:57:00,117.263,117.264,117.248,117.248,265700002.0
2006-03-21 22:58:00,117.255,117.283,117.255,117.268,226399998.0
2006-03-21 22:59:00,117.259,117.292,117.259,117.292,391199996.0
2006-03-21 23:00:00,117.305,117.328,117.305,117.308,175200003.0
2006-03-21 23:01:00,117.308,117.313,117.299,117.313,214799998.0
2006-03-21 23:02:00,117.325,117.325,117.32,117.32,216099997.0
2006-03-21 23:03:00,117.316,117.316,117.304,117.304,190100003.0
2006-03-21 23:04:00,117.309,117.317,117.306,117.31,280099994.0
2006-03-21 23:05:00,117.307,117.307,117.292,117.301,164499996.0
2006-03-21 23:06:00,117.306,117.306,117.293,117.293,158500001.0
2006-03-21 23:07:00,117.291,117.305,117.291,117.298,159000005.0
2006-03-21 23:08:00,117.3,117.303,117.295,117.297,373100008.0
2006-03-21 23:09:00,117.305,117.321,117.305,117.321,93100000.0
2006-03-21 23:10:00,117.319,117.319,117.301,117.301,352000004.0
2006-03-21 23:11:00,117.303,117.308,117.299,117.303,230500005.0
2006-03-21 23:12:00,117.297,117.304,117.287,117.298,160299998.0
2006-03-21 23:13:00,117.287,117.294,117.285,117.287,272200008.0
2006-03-21 23:14:00,117.28,117.292,117.28,117.289,138500002.0
2006-03-21 23:15:00,117.288,117.297,117.287,117.295,138099997.0
2006-03-21 23:16:00,117.287,117.293,117.284,117.284,110500000.0
2006-03-21 23:17:00,117.286,117.292,117.279,117.279,106999999.0
2006-03-21 23:18:00,117.281,117.285,117.272,117.283,266299993.0
2006-03-21 23:19:00,117.281,117.291,117.281,117.286,200099996.0
2006-03-21 23:20:00,117.282,117.283,117.274,117.283,221300006.0
2006-03-21 23:21:00,117.285,117.288,117.28,117.28,153700000.0
2006-03-21 23:22:00,117.28,117.285,117.278,117.28,187099999.0
2006-03-21 23:23:00,117.284,117.284,117.272,117.272,127999998.0
2006-03-21 23:24:00,117.265,117.27,117.265,117.27,53000000.0
2006-03-21 23:25:00,117.274,117.274,117.262,117.267,288700005.0
2006-03-21 23:26:00,117.256,117.261,117.253,117.26,269299997.0
2006-03-21 23:27:00,117.254,117.261,117.248,117.257,280700000.0
2006-03-21 23:28:00,117.252,117.261,117.251,117.252,184500002.0
2006-03-21 23:29:00,117.256,117.261,117.256,117.256,213699993.0
2006-03-21 23:30:00,117.259,117.262,117.247,117.247,224899999.0
2006-03-21 23:31:00,117.253,117.272,117.252,117.272,291400002.0
2006-03-21 23:32:00,117.268,117.278,117.268,117.273,189700002.0
2006-03-21 23:33:00,117.278,117.281,117.27,117.273,269499999.0
2006-03-21 23:34:00,117.281,117.292,117.281,117.292,83700002.0
2006-03-21 23:35:00,117.289,117.29,117.278,117.278,373100003.0
2006-03-21 23:36:00,117.28,117.286,117.276,117.28,280900003.0
2006-03-21 23:37:00,117.282,117.282,117.269,117.277,286800005.0
2006-03-21 23:38:00,117.278,117.278,117.266,117.272,220199999.0
2006-03-21 23:39:00,117.269,117.273,117.264,117.273,172299998.0
2006-03-21 23:40:00,117.268,117.271,117.259,117.267,235599999.0
2006-03-21 23:41:00,117.265,117.277,117.26,117.277,84900000.0
2006-03-21 23:42:00,117.274,117.279,117.271,117.279,128800001.0
2006-03-21 23:43:00,117.274,117.291,117.274,117.285,299999995.0
2006-03-21 23:44:00,117.278,117.284,117.274,117.275,159400000.0
2006-03-21 23:45:00,117.281,117.282,117.265,117.269,186199999.0
2006-03-21 23:46:00,117.275,117.275,117.24,117.24,162700000.0
2006-03-21 23:47:00,117.235,117.248,117.226,117.246,160500000.0
2006-03-21 23:48:00,117.258,117.26,117.244,117.255,306300008.0
2006-03-21 23:49:00,117.252,117.252,117.235,117.235,288400001.0
2006-03-21 23:50:00,117.232,117.251,117.232,117.251,239300002.0
2006-03-21 23:51:00,117.253,117.261,117.247,117.247,60999999.0
2006-03-21 23:52:00,117.253,117.259,117.245,117.25,227400004.0
2006-03-21 23:53:00,117.251,117.251,117.241,117.248,297400007.0
2006-03-21 23:54:00,117.255,117.258,117.248,117.248,236499993.0
2006-03-21 23:55:00,117.25,117.259,117.245,117.259,117200002.0
2006-03-21 23:56:00,117.263,117.263,117.252,117.259,222800000.0
2006-03-21 23:57:00,117.262,117.27,117.253,117.253,168899999.0
2006-03-21 23:58:00,117.252,117.252,117.243,117.243,178299998.0
2006-03-21 23:59:00,117.261,117.276,117.252,117.252,311400003.0
2006-03-22 00:00:00,117.257,117.297,117.246,117.295,214599997.0
2006-03-22 00:01:00,117.293,117.3,117.277,117.282,187000000.0
2006-03-22 00:02:00,117.273,117.292,117.26,117.287,391499999.0
2006-03-22 00:03:00,117.27,117.275,117.255,117.257,153899999.0
2006-03-22 00:04:00,117.255,117.28,117.251,117.264,198900000.0
2006-03-22 00:05:00,117.25,117.266,117.241,117.264,142700001.0
2006-03-22 00:06:00,117.237,117.264,117.218,117.261,308600003.0
2006-03-22 00:07:00,117.253,117.277,117.251,117.273,359000004.0
2006-03-22 00:08:00,117.277,117.278,117.239,117.244,278800001.0
2006-03-22 00:09:00,117.275,117.309,117.27,117.309,608800005.0
2006-03-22 00:10:00,117.32,117.321,117.288,117.302,224100002.0
2006-03-22 00:11:00,117.314,117.319,117.272,117.287,248099995.0
2006-03-22 00:12:00,117.284,117.304,117.283,117.295,231299998.0
2006-03-22 00:13:00,117.278,117.295,117.263,117.281,177000001.0
2006-03-22 00:14:00,117.288,117.288,117.242,117.248,136900002.0
2006-03-22 00:15:00,117.255,117.265,117.236,117.239,459399991.0
2006-03-22 00:16:00,117.236,117.259,117.23,117.255,307699993.0
2006-03-22 00:17:00,117.256,117.275,117.248,117.263,226299999.0
2006-03-22 00:18:00,117.268,117.291,117.255,117.277,360299998.0
2006-03-22 00:19:00,117.275,117.296,117.27,117.277,245799999.0
2006-03-22 00:20:00,117.27,117.276,117.252,117.261,413700009.0
2006-03-22 00:21:00,117.251,117.267,117.248,117.25,247099998.0
2006-03-22 00:22:00,117.26,117.264,117.225,117.237,64000000.0
2006-03-22 00:23:00,117.25,117.255,117.219,117.242,227700004.0
2006-03-22 00:24:00,117.223,117.249,117.216,117.24,286000005.0
2006-03-22 00:25:00,117.252,117.253,117.225,117.238,221299995.0
2006-03-22 00:26:00,117.232,117.242,117.216,117.216,367999993.0
2006-03-22 00:27:00,117.223,117.226,117.167,117.167,77600000.0
2006-03-22 00:28:00,117.16,117.179,117.16,117.176,310299999.0
2006-03-22 00:29:00,117.175,117.175,117.168,117.175,99299999.0
2006-03-22 00:30:00,117.179,117.211,117.179,117.211,237900001.0
2006-03-22 00:31:00,117.218,117.231,117.215,117.231,248600000.0
2006-03-22 00:32:00,117.238,117.241,117.227,117.227,245199997.0
2006-03-22 00:33:00,117.241,117.266,117.236,117.236,147200003.0
2006-03-22 00:34:00,117.21,117.21,117.192,117.194,221000003.0
2006-03-22 00:35:00,117.191,117.191,117.178,117.187,407600002.0
2006-03-22 00:36:00,117.192,117.207,117.192,117.203,284599997.0
2006-03-22 00:37:00,117.212,117.218,117.204,117.207,115500000.0
2006-03-22 00:38:00,117.207,117.207,117.2,117.2,190500001.0
2006-03-22 00:39:00,117.2,117.205,117.197,117.205,237099998.0
2006-03-22 00:40:00,117.207,117.207,117.2,117.202,108400000.0
2006-03-22 00:41:00,117.207,117.214,117.207,117.21,216400000.0
2006-03-22 00:42:00,117.21,117.21,117.2,117.207,368599995.0
2006-03-22 00:43:00,117.208,117.208,117.195,117.2,417400002.0
2006-03-22 00:44:00,117.197,117.205,117.195,117.198,219900002.0
2006-03-22 00:45:00,117.201,117.201,117.19,117.19,172799997.0
2006-03-22 00:46:00,117.193,117.193,117.18,117.185,175199998.0
2006-03-22 00:47:00,117.189,117.189,117.185,117.189,159399999.0
2006-03-22 00:48:00,117.19,117.19,117.185,117.185,233699999.0
2006-03-22 00:49:00,117.181,117.197,117.181,117.197,258700000.0
2006-03-22 00:50:00,117.198,117.198,117.187,117.187,74599998.0
2006-03-22 00:51:00,117.19,117.194,117.185,117.185,232600000.0
2006-03-22 00:52:00,117.186,117.195,117.183,117.195,316400000.0
2006-03-22 00:53:00,117.2,117.205,117.197,117.205,197399997.0
2006-03-22 00:54:00,117.206,117.207,117.201,117.206,121700003.0
2006-03-22 00:55:00,117.21,117.215,117.21,117.215,146900000.0
2006-03-22 00:56:00,117.191,117.191,117.122,117.138,247300006.0
2006-03-22 00:57:00,117.138,117.152,117.09,117.09,344799997.0
2006-03-22 00:58:00,117.087,117.087,117.062,117.063,182900004.0
2006-03-22 00:59:00,117.07,117.091,117.07,117.071,316500005.0
2006-03-22 01:00:00,117.056,117.077,117.048,117.077,162099996.0
2006-03-22 01:01:00,117.097,117.13,117.097,117.122,351799997.0
2006-03-22 01:02:00,117.129,117.143,117.117,117.117,208399995.0
2006-03-22 01:03:00,117.108,117.108,117.08,117.094,252999994.0
2006-03-22 01:04:00,117.091,117.097,117.08,117.095,273200005.0
2006-03-22 01:05:00,117.092,117.096,117.059,117.073,288700005.0
2006-03-22 01:06:00,117.082,117.088,117.077,117.082,160300003.0
2006-03-22 01:07:00,117.073,117.087,117.071,117.083,164999997.0
2006-03-22 01:08:00,117.071,117.084,117.071,117.082,270900003.0
2006-03-22 01:09:00,117.083,117.098,117.083,117.093,292199997.0
2006-03-22 01:10:00,117.096,117.105,117.093,117.095,287399993.0
2006-03-22 01:11:00,117.098,117.11,117.098,117.106,133700002.0
2006-03-22 01:12:00,117.089,117.089,117.061,117.065,177400001.0
2006-03-22 01:13:00,117.056,117.06,117.043,117.06,314300003.0
2006-03-22 01:14:00,117.061,117.064,117.054,117.057,195599995.0
2006-03-22 01:15:00,117.054,117.054,117.042,117.045,215099999.0
2006-03-22 01:16:00,117.047,117.053,117.039,117.053,222600003.0
2006-03-22 01:17:00,117.051,117.054,117.044,117.047,367400005.0
2006-03-22 01:18:00,117.051,117.061,117.051,117.057,263600004.0
2006-03-22 01:19:00,117.046,117.066,117.046,117.066,254599998.0
2006-03-22 01:20:00,117.075,117.086,117.075,117.077,216199997.0
2006-03-22 01:21:00,117.088,117.09,117.077,117.085,314699995.0
2006-03-22 01:22:00,117.085,117.107,117.085,117.107,320099998.0
2006-03-22 01:23:00,117.12,117.123,117.1,117.123,324099995.0
2006-03-22 01:24:00,117.131,117.131,117.1,117.104,189600000.0
2006-03-22 01:25:00,117.105,117.11,117.102,117.11,188699997.0
2006-03-22 01:26:00,117.113,117.116,117.105,117.105,252500000.0
2006-03-22 01:27:00,117.118,117.12,117.114,117.12,212000001.0
2006-03-22 01:28:00,117.117,117.138,117.117,117.138,149699999.0
2006-03-22 01:29:00,117.136,117.147,117.136,117.147,232299998.0
2006-03-22 01:30:00,117.14,117.157,117.14,117.15,66199998.0
2006-03-22 01:31:00,117.145,117.147,117.137,117.145,123399999.0
2006-03-22 01:32:00,117.14,117.144,117.135,117.139,244599994.0
2006-03-22 01:33:00,117.12,117.126,117.109,117.124,230899999.0
2006-03-22 01:34:00,117.108,117.114,117.096,117.096,329199991.0
2006-03-22 01:35:00,117.097,117.101,117.093,117.097,220100007.0
2006-03-22 01:36:00,117.09,117.09,117.079,117.081,180500002.0
2006-03-22 01:37:00,117.081,117.09,117.081,117.085,253899998.0
2006-03-22 01:38:00,117.089,117.089,117.076,117.085,350999997.0
2006-03-22 01:39:00,117.075,117.091,117.073,117.073,197000000.0
2006-03-22 01:40:00,117.076,117.079,117.075,117.075,101999999.0
2006-03-22 01:41:00,117.085,117.089,117.081,117.089,196499999.0
2006-03-22 01:42:00,117.089,117.092,117.084,117.088,203200000.0
2006-03-22 01:43:00,117.085,117.091,117.08,117.091,150800003.0
2006-03-22 01:44:00,117.09,117.105,117.09,117.105,67000000.0
2006-03-22 01:45:00,117.113,117.116,117.106,117.116,289200007.0
2006-03-22 01:46:00,117.116,117.117,117.112,117.113,257699999.0
2006-03-22 01:47:00,117.111,117.128,117.111,117.119,225399999.0
2006-03-22 01:48:00,117.127,117.136,117.121,117.135,305400006.0
2006-03-22 01:49:00,117.142,117.147,117.139,117.143,132999996.0
2006-03-22 01:50:00,117.131,117.135,117.131,117.131,141999998.0
2006-03-22 01:51:00,117.133,117.133,117.123,117.131,212000005.0
2006-03-22 01:52:00,117.138,117.145,117.132,117.132,131500001.0
2006-03-22 01:53:00,117.14,117.186,117.133,117.186,187299999.0
2006-03-22 01:54:00,117.198,117.212,117.19,117.196,257099996.0
2006-03-22 01:55:00,117.196,117.202,117.182,117.202,154600001.0
2006-03-22 01:56:00,117.209,117.234,117.209,117.211,204400005.0
2006-03-22 01:57:00,117.199,117.21,117.196,117.21,187399994.0
2006-03-22 01:58:00,117.212,117.215,117.212,117.215,96000001.0
2006-03-22 01:59:00,117.223,117.228,117.216,117.216,257200000.0
2006-03-22 02:00:00,117.215,117.218,117.207,117.218,85200000.0
2006-03-22 02:01:00,117.222,117.236,117.222,117.236,197000004.0
2006-03-22 02:02:00,117.236,117.261,117.236,117.261,318799998.0
2006-03-22 02:03:00,117.257,117.257,117.237,117.247,254599997.0
2006-03-22 02:04:00,117.245,117.25,117.239,117.243,297699994.0
2006-03-22 02:05:00,117.247,117.249,117.233,117.233,139199999.0
2006-03-22 02:06:00,117.237,117.237,117.218,117.223,238600003.0
2006-03-22 02:07:00,117.215,117.22,117.215,117.218,129400001.0
2006-03-22 02:08:00,117.214,117.223,117.213,117.219,152000002.0
2006-03-22 02:09:00,117.223,117.223,117.214,117.22,227600000.0
2006-03-22 02:10:00,117.217,117.238,117.217,117.231,379300005.0
2006-03-22 02:11:00,117.237,117.243,117.235,117.239,247700002.0
2006-03-22 02:12:00,117.242,117.242,117.223,117.223,182000001.0
2006-03-22 02:13:00,117.213,117.224,117.21,117.21,252000003.0
2006-03-22 02:14:00,117.213,117.226,117.205,117.219,314099999.0
2006-03-22 02:15:00,117.223,117.228,117.218,117.22,295999999.0
2006-03-22 02:16:00,117.225,117.23,117.213,117.213,262399996.0
2006-03-22 02:17:00,117.209,117.222,117.209,117.222,140699997.0
2006-03-22 02:18:00,117.223,117.23,117.223,117.225,167000003.0
2006-03-22 02:19:00,117.222,117.235,117.222,117.23,168200002.0
2006-03-22 02:20:00,117.23,117.259,117.23,117.247,156200000.0
2006-03-22 02:21:00,117.249,117.275,117.249,117.275,156500000.0
2006-03-22 02:22:00,117.27,117.276,117.265,117.275,249999997.0
2006-03-22 02:23:00,117.272,117.292,117.272,117.285,228100002.0
2006-03-22 02:24:00,117.292,117.295,117.287,117.289,364900000.0
2006-03-22 02:25:00,117.283,117.292,117.278,117.292,134899997.0
2006-03-22 02:26:00,117.302,117.326,117.296,117.299,295400001.0
2006-03-22 02:27:00,117.295,117.298,117.29,117.296,277000005.0
2006-03-22 02:28:00,117.284,117.29,117.275,117.275,158599996.0
2006-03-22 02:29:00,117.283,117.286,117.275,117.28,196900001.0
2006-03-22 02:30:00,117.283,117.283,117.262,117.278,245600002.0
2006-03-22 02:31:00,117.283,117.301,117.274,117.301,371100000.0
2006-03-22 02:32:00,117.303,117.311,117.291,117.311,353000004.0
2006-03-22 02:33:00,117.312,117.312,117.299,117.307,211299998.0
2006-03-22 02:34:00,117.314,117.314,117.304,117.305,221600001.0
2006-03-22 02:35:00,117.31,117.312,117.294,117.31,445599990.0
2006-03-22 02:36:00,117.318,117.322,117.316,117.317,205599998.0
2006-03-22 02:37:00,117.318,117.322,117.318,117.322,32499999.0
2006-03-22 02:38:00,117.33,117.34,117.326,117.329,255000000.0
2006-03-22 02:39:00,117.322,117.323,117.309,117.309,197600004.0
2006-03-22 02:40:00,117.312,117.321,117.306,117.308,223400001.0
2006-03-22 02:41:00,117.302,117.302,117.293,117.294,183199999.0
2006-03-22 02:42:00,117.298,117.324,117.298,117.319,249299995.0
2006-03-22 02:43:00,117.322,117.322,117.302,117.315,126200000.0
2006-03-22 02:44:00,117.318,117.323,117.318,117.323,200600002.0
2006-03-22 02:45:00,117.319,117.325,117.316,117.32,325700001.0
2006-03-22 02:46:00,117.32,117.322,117.319,117.322,138499997.0
2006-03-22 02:47:00,117.32,117.321,117.312,117.317,399700002.0
2006-03-22 02:48:00,117.313,117.313,117.302,117.302,189000005.0
2006-03-22 02:49:00,117.302,117.31,117.288,117.31,279099998.0
2006-03-22 02:50:00,117.311,117.315,117.306,117.315,200100004.0
2006-03-22 02:51:00,117.317,117.322,117.311,117.311,248900006.0
2006-03-22 02:52:00,117.315,117.317,117.302,117.312,339300000.0
2006-03-22 02:53:00,117.318,117.321,117.305,117.305,250599997.0
2006-03-22 02:54:00,117.285,117.317,117.285,117.309,237800004.0
2006-03-22 02:55:00,117.31,117.321,117.306,117.311,279200002.0
2006-03-22 02:56:00,117.312,117.338,117.312,117.338,282999999.0
2006-03-22 02:57:00,117.345,117.347,117.333,117.333,251999999.0
2006-03-22 02:58:00,117.342,117.342,117.338,117.338,226599998.0
2006-03-22 02:59:00,117.343,117.35,117.342,117.348,235900003.0
2006-03-22 03:00:00,117.351,117.363,117.351,117.36,229700003.0
2006-03-22 03:01:00,117.36,117.366,117.354,117.366,225000001.0
2006-03-22 03:02:00,117.362,117.364,117.359,117.362,199100000.0
2006-03-22 03:03:00,117.363,117.372,117.359,117.362,86200000.0
2006-03-22 03:04:00,117.355,117.365,117.355,117.365,258199996.0
2006-03-22 03:05:00,117.368,117.374,117.365,117.365,147500000.0
2006-03-22 03:06:00,117.378,117.38,117.358,117.359,373199995.0
2006-03-22 03:07:00,117.351,117.357,117.349,117.349,337699996.0
2006-03-22 03:08:00,117.336,117.346,117.327,117.329,126399998.0
2006-03-22 03:09:00,117.332,117.345,117.33,117.334,308999997.0
2006-03-22 03:10:00,117.338,117.36,117.338,117.36,117699996.0
2006-03-22 03:11:00,117.353,117.357,117.333,117.333,262000002.0
2006-03-22 03:12:00,117.333,117.338,117.333,117.337,168299996.0
2006-03-22 03:13:00,117.334,117.334,117.319,117.333,188299999.0
2006-03-22 03:14:00,117.325,117.341,117.325,117.34,109400001.0
2006-03-22 03:15:00,117.347,117.353,117.344,117.353,381099998.0
2006-03-22 03:16:00,117.347,117.353,117.337,117.34,177400005.0
2006-03-22 03:17:00,117.329,117.342,117.322,117.342,307699999.0
2006-03-22 03:18:00,117.343,117.343,117.328,117.328,428900012.0
2006-03-22 03:19:00,117.334,117.342,117.33,117.337,78599998.0
2006-03-22 03:20:00,117.33,117.33,117.3,117.302,201000003.0
2006-03-22 03:21:00,117.303,117.303,117.296,117.301,172000000.0
2006-03-22 03:22:00,117.3,117.3,117.286,117.294,116600000.0
2006-03-22 03:23:00,117.28,117.28,117.261,117.261,240800001.0
2006-03-22 03:24:00,117.265,117.272,117.255,117.272,363999997.0
2006-03-22 03:25:00,117.275,117.275,117.26,117.26,258799999.0
2006-03-22 03:26:00,117.272,117.278,117.269,117.272,258799996.0
2006-03-22 03:27:00,117.277,117.283,117.274,117.283,247199998.0
2006-03-22 03:28:00,117.283,117.292,117.275,117.292,282099999.0
2006-03-22 03:29:00,117.29,117.29,117.278,117.28,46500000.0
2006-03-22 03:30:00,117.263,117.271,117.258,117.258,247600002.0
2006-03-22 03:31:00,117.255,117.255,117.248,117.25,135300001.0
2006-03-22 03:32:00,117.254,117.28,117.254,117.277,152799997.0
2006-03-22 03:33:00,117.289,117.298,117.284,117.285,285799997.0
2006-03-22 03:34:00,117.287,117.294,117.287,117.29,357000007.0
2006-03-22 03:35:00,117.285,117.295,117.285,117.295,263400006.0
2006-03-22 03:36:00,117.287,117.292,117.283,117.287,164799998.0
2006-03-22 03:37:00,117.279,117.283,117.273,117.273,135500004.0
2006-03-22 03:38:00,117.271,117.271,117.257,117.266,200799996.0
2006-03-22 03:39:00,117.269,117.269,117.257,117.257,182399998.0
2006-03-22 03:40:00,117.251,117.251,117.225,117.227,295500005.0
2006-03-22 03:41:00,117.23,117.237,117.23,117.235,203799998.0
2006-03-22 03:42:00,117.235,117.246,117.232,117.24,197100000.0
2006-03-22 03:43:00,117.243,117.254,117.243,117.248,119800000.0
2006-03-22 03:44:00,117.258,117.27,117.258,117.265,152300001.0
2006-03-22 03:45:00,117.265,117.267,117.255,117.265,211099998.0
2006-03-22 03:46:00,117.262,117.271,117.262,117.269,303499996.0
2006-03-22 03:47:00,117.27,117.27,117.256,117.261,176399998.0
2006-03-22 03:48:00,117.27,117.272,117.261,117.272,205399996.0
2006-03-22 03:49:00,117.275,117.275,117.267,117.268,149300002.0
2006-03-22 03:50:00,117.278,117.29,117.278,117.29,284599995.0
2006-03-22 03:51:00,117.286,117.287,117.277,117.285,216300002.0
2006-03-22 03:52:00,117.287,117.294,117.281,117.29,207799999.0
2006-03-22 03:53:00,117.288,117.294,117.286,117.286,224800003.0
2006-03-22 03:54:00,117.29,117.302,117.29,117.299,154600000.0
2006-03-22 03:55:00,117.295,117.301,117.292,117.292,315200002.0
2006-03-22 03:56:00,117.285,117.287,117.28,117.28,131799999.0
2006-03-22 03:57:00,117.27,117.275,117.27,117.273,170300004.0
2006-03-22 03:58:00,117.269,117.282,117.269,117.275,236600001.0
2006-03-22 03:59:00,117.275,117.275,117.265,117.265,150300002.0
2006-03-22 04:00:00,117.267,117.282,117.267,117.282,143799999.0
2006-03-22 04:01:00,117.28,117.285,117.277,117.283,202100002.0
2006-03-22 04:02:00,117.275,117.283,117.268,117.278,309000002.0
2006-03-22 04:03:00,117.272,117.272,117.268,117.268,45999999.0
2006-03-22 04:04:00,117.268,117.283,117.266,117.283,139900000.0
2006-03-22 04:05:00,117.283,117.283,117.271,117.271,289999995.0
2006-03-22 04:06:00,117.273,117.273,117.262,117.267,348299995.0
2006-03-22 04:07:00,117.264,117.273,117.258,117.262,281000002.0
2006-03-22 04:08:00,117.26,117.265,117.255,117.265,262999997.0
2006-03-22 04:09:00,117.268,117.276,117.267,117.268,235699997.0
2006-03-22 04:10:00,117.269,117.271,117.263,117.268,225900002.0
2006-03-22 04:11:00,117.262,117.268,117.262,117.268,241099998.0
2006-03-22 04:12:00,117.272,117.284,117.263,117.284,184799999.0
2006-03-22 04:13:00,117.283,117.283,117.27,117.283,300599996.0
2006-03-22 04:14:00,117.283,117.283,117.272,117.283,182899999.0
2006-03-22 04:15:00,117.291,117.314,117.291,117.314,361700000.0
2006-03-22 04:16:00,117.31,117.311,117.305,117.305,101900001.0
2006-03-22 04:17:00,117.298,117.309,117.297,117.306,270400000.0
2006-03-22 04:18:00,117.298,117.311,117.298,117.311,291300001.0
2006-03-22 04:19:00,117.315,117.315,117.307,117.315,176700002.0
2006-03-22 04:20:00,117.31,117.315,117.31,117.313,205999995.0
2006-03-22 04:21:00,117.314,117.316,117.314,117.316,75800003.0
2006-03-22 04:22:00,117.328,117.339,117.327,117.338,262999999.0
2006-03-22 04:23:00,117.338,117.341,117.333,117.337,234000000.0
2006-03-22 04:24:00,117.338,117.357,117.334,117.343,273900002.0
2006-03-22 04:25:00,117.337,117.337,117.32,117.32,282299999.0
2006-03-22 04:26:00,117.307,117.314,117.298,117.305,254099999.0
2006-03-22 04:27:00,117.299,117.299,117.291,117.297,329300003.0
2006-03-22 04:28:00,117.301,117.301,117.295,117.296,66000000.0
2006-03-22 04:29:00,117.307,117.318,117.307,117.318,47999998.0
2006-03-22 04:30:00,117.319,117.329,117.319,117.322,131500002.0
2006-03-22 04:31:00,117.315,117.315,117.309,117.315,110200002.0
2006-03-22 04:32:00,117.312,117.324,117.312,117.319,270899999.0
2006-03-22 04:33:00,117.32,117.325,117.32,117.325,279099995.0
2006-03-22 04:34:00,117.315,117.324,117.313,117.324,310099997.0
2006-03-22 04:35:00,117.323,117.323,117.312,117.319,115999998.0
2006-03-22 04:36:00,117.307,117.32,117.305,117.32,137599999.0
2006-03-22 04:37:00,117.322,117.332,117.32,117.32,233200000.0
2006-03-22 04:38:00,117.327,117.332,117.323,117.327,128299999.0
2006-03-22 04:39:00,117.323,117.323,117.32,117.32,173799995.0
2006-03-22 04:40:00,117.321,117.321,117.314,117.314,17900000.0
2006-03-22 04:41:00,117.307,117.317,117.307,117.31,204700000.0
2006-03-22 04:42:00,117.314,117.314,117.3,117.306,260100000.0
2006-03-22 04:43:00,117.314,117.314,117.303,117.303,63700002.0
2006-03-22 04:44:00,117.302,117.303,117.292,117.292,255799999.0
2006-03-22 04:45:00,117.295,117.297,117.282,117.295,211700001.0
2006-03-22 04:46:00,117.298,117.305,117.298,117.3,314200003.0
2006-03-22 04:47:00,117.303,117.303,117.294,117.295,301499998.0
2006-03-22 04:48:00,117.297,117.304,117.293,117.304,210599994.0
2006-03-22 04:49:00,117.303,117.303,117.288,117.292,363300003.0
2006-03-22 04:50:00,117.285,117.291,117.279,117.279,151899999.0
2006-03-22 04:51:00,117.285,117.285,117.285,117.285,7700000.0
2006-03-22 04:52:00,117.285,117.285,117.27,117.27,54800000.0
2006-03-22 04:53:00,117.273,117.273,117.263,117.263,268800000.0
2006-03-22 04:54:00,117.274,117.274,117.265,117.273,186300002.0
2006-03-22 04:55:00,117.275,117.275,117.267,117.267,139600001.0
2006-03-22 04:56:00,117.27,117.28,117.27,117.271,202700005.0
2006-03-22 04:57:00,117.264,117.275,117.264,117.272,234400003.0
2006-03-22 04:58:00,117.266,117.27,117.266,117.27,16200000.0
2006-03-22 04:59:00,117.262,117.262,117.254,117.261,97799999.0
2006-03-22 05:00:00,117.265,117.265,117.26,117.265,256999998.0
2006-03-22 05:01:00,117.262,117.27,117.261,117.266,266700001.0
2006-03-22 05:02:00,117.263,117.265,117.253,117.257,81500000.0
2006-03-22 05:03:00,117.26,117.261,117.248,117.258,170599998.0
2006-03-22 05:04:00,117.262,117.262,117.25,117.258,158900002.0
2006-03-22 05:05:00,117.262,117.263,117.25,117.26,239000007.0
2006-03-22 05:06:00,117.256,117.266,117.243,117.243,238999999.0
2006-03-22 05:07:00,117.249,117.253,117.243,117.246,314199999.0
2006-03-22 05:08:00,117.241,117.241,117.233,117.233,118999998.0
2006-03-22 05:09:00,117.229,117.236,117.22,117.226,263899996.0
2006-03-22 05:10:00,117.223,117.227,117.217,117.227,247000001.0
2006-03-22 05:11:00,117.232,117.242,117.23,117.242,201200003.0
2006-03-22 05:12:00,117.238,117.26,117.238,117.26,181300002.0
2006-03-22 05:13:00,117.262,117.262,117.248,117.248,93200000.0
2006-03-22 05:14:00,117.245,117.245,117.245,117.245,142899999.0
2006-03-22 05:15:00,117.237,117.241,117.232,117.236,177299998.0
2006-03-22 05:16:00,117.238,117.246,117.235,117.239,368700003.0
2006-03-22 05:17:00,117.235,117.235,117.227,117.235,236499999.0
2006-03-22 05:18:00,117.228,117.228,117.228,117.228,200000.0
2006-03-22 05:19:00,117.227,117.235,117.225,117.225,336299995.0
2006-03-22 05:20:00,117.235,117.235,117.235,117.235,58099998.0
2006-03-22 05:21:00,117.24,117.278,117.24,117.267,243800000.0
2006-03-22 05:22:00,117.256,117.282,117.256,117.275,259600002.0
2006-03-22 05:23:00,117.263,117.281,117.251,117.276,217400003.0
2006-03-22 05:24:00,117.26,117.27,117.247,117.249,318100002.0
2006-03-22 05:25:00,117.24,117.248,117.235,117.242,147599996.0
2006-03-22 05:26:00,117.232,117.251,117.232,117.241,236999997.0
2006-03-22 05:27:00,117.239,117.239,117.232,117.232,58799999.0
2006-03-22 05:28:00,117.235,117.247,117.235,117.245,281500001.0
2006-03-22 05:29:00,117.247,117.247,117.246,117.246,38300000.0
2006-03-22 05:30:00,117.252,117.252,117.24,117.245,221200001.0
2006-03-22 05:31:00,117.24,117.245,117.237,117.24,272499999.0
2006-03-22 05:32:00,117.237,117.253,117.237,117.253,309800008.0
2006-03-22 05:33:00,117.255,117.255,117.248,117.255,338000003.0
2006-03-22 05:34:00,117.25,117.258,117.25,117.25,388900005.0
2006-03-22 05:35:00,117.255,117.255,117.248,117.25,261899999.0
2006-03-22 05:36:00,117.257,117.264,117.246,117.251,162900000.0
2006-03-22 05:37:00,117.253,117.279,117.253,117.275,233000003.0
2006-03-22 05:38:00,117.277,117.293,117.276,117.293,377000001.0
2006-03-22 05:39:00,117.287,117.287,117.278,117.283,104500001.0
2006-03-22 05:40:00,117.283,117.283,117.271,117.277,160600002.0
2006-03-22 05:41:00,117.279,117.29,117.279,117.28,255199996.0
2006-03-22 05:42:00,117.278,117.279,117.271,117.272,91400002.0
2006-03-22 05:43:00,117.278,117.29,117.278,117.286,320000005.0
2006-03-22 05:44:00,117.282,117.294,117.282,117.289,267799997.0
2006-03-22 05:45:00,117.293,117.293,117.277,117.287,137799995.0
2006-03-22 05:46:00,117.283,117.292,117.276,117.292,170800001.0
2006-03-22 05:47:00,117.286,117.287,117.277,117.281,248000002.0
2006-03-22 05:48:00,117.28,117.283,117.274,117.277,217199998.0
2006-03-22 05:49:00,117.273,117.275,117.265,117.27,437900002.0
2006-03-22 05:50:00,117.277,117.284,117.276,117.284,150299998.0
2006-03-22 05:51:00,117.285,117.285,117.285,117.285,181299999.0
2006-03-22 05:52:00,117.285,117.289,117.284,117.284,125800002.0
2006-03-22 05:53:00,117.283,117.293,117.28,117.281,96100000.0
2006-03-22 05:54:00,117.276,117.276,117.251,117.26,204599999.0
2006-03-22 05:55:00,117.259,117.262,117.248,117.262,279100001.0
2006-03-22 05:56:00,117.268,117.273,117.263,117.263,210200004.0
2006-03-22 05:57:00,117.261,117.266,117.255,117.255,175999998.0
2006-03-22 05:58:00,117.252,117.258,117.245,117.248,307700006.0
2006-03-22 05:59:00,117.251,117.251,117.246,117.246,229499999.0
2006-03-22 06:00:00,117.235,117.237,117.223,117.235,207199998.0
2006-03-22 06:01:00,117.232,117.238,117.224,117.224,128600000.0
2006-03-22 06:02:00,117.225,117.227,117.218,117.225,258999998.0
2006-03-22 06:03:00,117.22,117.233,117.22,117.233,182299999.0
2006-03-22 06:04:00,117.227,117.229,117.222,117.222,187299999.0
2006-03-22 06:05:00,117.222,117.222,117.212,117.22,314599998.0
2006-03-22 06:06:00,117.227,117.233,117.217,117.233,282599998.0
2006-03-22 06:07:00,117.237,117.239,117.224,117.228,228199993.0
2006-03-22 06:08:00,117.237,117.243,117.231,117.243,190799995.0
2006-03-22 06:09:00,117.247,117.261,117.247,117.261,134800001.0
2006-03-22 06:10:00,117.265,117.27,117.257,117.257,261000006.0
2006-03-22 06:11:00,117.257,117.267,117.253,117.262,355099995.0
2006-03-22 06:12:00,117.255,117.262,117.255,117.256,274899995.0
2006-03-22 06:13:00,117.25,117.25,117.241,117.241,242599997.0
2006-03-22 06:14:00,117.24,117.245,117.238,117.24,223099999.0
2006-03-22 06:15:00,117.24,117.243,117.233,117.233,268900002.0
2006-03-22 06:16:00,117.238,117.253,117.233,117.253,227600001.0
2006-03-22 06:17:00,117.253,117.253,117.239,117.253,244500000.0
2006-03-22 06:18:00,117.256,117.262,117.253,117.253,158800005.0
2006-03-22 06:19:00,117.252,117.252,117.248,117.251,57800000.0
2006-03-22 06:20:00,117.247,117.253,117.247,117.247,297699996.0
2006-03-22 06:21:00,117.246,117.251,117.242,117.246,213600001.0
2006-03-22 06:22:00,117.247,117.251,117.241,117.242,85199998.0
2006-03-22 06:23:00,117.241,117.241,117.23,117.24,68600001.0
2006-03-22 06:24:00,117.235,117.244,117.235,117.237,321599995.0
2006-03-22 06:25:00,117.227,117.235,117.227,117.23,324199996.0
2006-03-22 06:26:00,117.232,117.232,117.217,117.222,259399993.0
2006-03-22 06:27:00,117.229,117.256,117.225,117.256,202200002.0
2006-03-22 06:28:00,117.248,117.251,117.248,117.251,237299995.0
2006-03-22 06:29:00,117.248,117.252,117.243,117.248,425399994.0
2006-03-22 06:30:00,117.251,117.262,117.251,117.262,187899997.0
2006-03-22 06:31:00,117.262,117.297,117.262,117.296,313299999.0
2006-03-22 06:32:00,117.31,117.316,117.296,117.313,205999994.0
2006-03-22 06:33:00,117.318,117.32,117.279,117.279,190699998.0
2006-03-22 06:34:00,117.268,117.27,117.244,117.244,254500001.0
2006-03-22 06:35:00,117.247,117.255,117.246,117.25,324100005.0
2006-03-22 06:36:00,117.243,117.243,117.225,117.225,15400000.0
2006-03-22 06:37:00,117.215,117.22,117.212,117.22,227400000.0
2006-03-22 06:38:00,117.222,117.23,117.215,117.227,401900002.0
2006-03-22 06:39:00,117.237,117.237,117.21,117.21,261100003.0
2006-03-22 06:40:00,117.21,117.217,117.2,117.206,251300004.0
2006-03-22 06:41:00,117.212,117.213,117.206,117.209,289800004.0
2006-03-22 06:42:00,117.21,117.215,117.207,117.215,280900003.0
2006-03-22 06:43:00,117.217,117.221,117.213,117.22,132200001.0
2006-03-22 06:44:00,117.221,117.221,117.211,117.217,94300000.0
2006-03-22 06:45:00,117.212,117.222,117.199,117.199,350400004.0
2006-03-22 06:46:00,117.208,117.234,117.207,117.234,150300000.0
2006-03-22 06:47:00,117.22,117.22,117.208,117.21,41900001.0
2006-03-22 06:48:00,117.218,117.221,117.212,117.212,134900000.0
2006-03-22 06:49:00,117.215,117.217,117.205,117.212,112000001.0
2006-03-22 06:50:00,117.215,117.215,117.21,117.215,215100001.0
2006-03-22 06:51:00,117.215,117.215,117.207,117.207,229100000.0
2006-03-22 06:52:00,117.217,117.225,117.208,117.216,155400003.0
2006-03-22 06:53:00,117.213,117.22,117.197,117.197,119200002.0
2006-03-22 06:54:00,117.201,117.202,117.197,117.197,104600001.0
2006-03-22 06:55:00,117.195,117.208,117.195,117.207,134299999.0
2006-03-22 06:56:00,117.205,117.205,117.197,117.2,145200001.0
2006-03-22 06:57:00,117.205,117.205,117.197,117.202,170000001.0
2006-03-22 06:58:00,117.199,117.199,117.191,117.192,90399999.0
2006-03-22 06:59:00,117.188,117.188,117.168,117.183,118799999.0
2006-03-22 07:00:00,117.178,117.178,117.164,117.173,330499999.0
2006-03-22 07:01:00,117.168,117.18,117.163,117.171,208700006.0
2006-03-22 07:02:00,117.18,117.187,117.175,117.175,100699999.0
2006-03-22 07:03:00,117.175,117.175,117.165,117.165,429400004.0
2006-03-22 07:04:00,117.173,117.195,117.173,117.19,190500000.0
2006-03-22 07:05:00,117.19,117.202,117.186,117.202,295600000.0
2006-03-22 07:06:00,117.201,117.213,117.201,117.208,219900004.0
2006-03-22 07:07:00,117.216,117.216,117.202,117.205,149700000.0
2006-03-22 07:08:00,117.196,117.211,117.196,117.205,227999995.0
2006-03-22 07:09:00,117.204,117.204,117.196,117.199,205299997.0
2006-03-22 07:10:00,117.187,117.187,117.167,117.167,190000002.0
2006-03-22 07:11:00,117.178,117.181,117.173,117.179,426900004.0
2006-03-22 07:12:00,117.178,117.178,117.155,117.161,185100002.0
2006-03-22 07:13:00,117.164,117.182,117.161,117.182,284099998.0
2006-03-22 07:14:00,117.18,117.18,117.17,117.17,153099997.0
2006-03-22 07:15:00,117.173,117.173,117.162,117.173,148600003.0
2006-03-22 07:16:00,117.169,117.173,117.169,117.173,1500000.0
2006-03-22 07:17:00,117.185,117.185,117.18,117.182,256799997.0
2006-03-22 07:18:00,117.178,117.184,117.173,117.184,258200002.0
2006-03-22 07:19:00,117.178,117.178,117.157,117.164,172200002.0
2006-03-22 07:20:00,117.164,117.164,117.157,117.163,222300000.0
2006-03-22 07:21:00,117.17,117.188,117.17,117.186,75399998.0
2006-03-22 07:22:00,117.182,117.193,117.18,117.193,187099996.0
2006-03-22 07:23:00,117.186,117.191,117.175,117.175,224100002.0
2006-03-22 07:24:00,117.172,117.189,117.172,117.18,366100006.0
2006-03-22 07:25:00,117.178,117.19,117.178,117.186,269700001.0
2006-03-22 07:26:00,117.184,117.196,117.183,117.183,115600002.0
2006-03-22 07:27:00,117.18,117.196,117.18,117.195,298699998.0
2006-03-22 07:28:00,117.207,117.212,117.206,117.209,233999994.0
2006-03-22 07:29:00,117.213,117.213,117.2,117.212,183799996.0
2006-03-22 07:30:00,117.206,117.208,117.199,117.199,316400003.0
2006-03-22 07:31:00,117.207,117.213,117.199,117.213,223300003.0
2006-03-22 07:32:00,117.207,117.207,117.192,117.205,281599997.0
2006-03-22 07:33:00,117.203,117.21,117.198,117.208,106699999.0
2006-03-22 07:34:00,117.207,117.215,117.204,117.214,240300001.0
2006-03-22 07:35:00,117.207,117.215,117.207,117.21,114499998.0
2006-03-22 07:36:00,117.213,117.214,117.205,117.214,295199997.0
2006-03-22 07:37:00,117.208,117.213,117.202,117.213,184299999.0
2006-03-22 07:38:00,117.21,117.223,117.207,117.223,134600002.0
2006-03-22 07:39:00,117.217,117.223,117.216,117.217,194100001.0
2006-03-22 07:40:00,117.217,117.223,117.213,117.217,131099998.0
2006-03-22 07:41:00,117.222,117.225,117.22,117.225,231999999.0
2006-03-22 07:42:00,117.219,117.22,117.209,117.215,195599999.0
2006-03-22 07:43:00,117.225,117.227,117.22,117.227,155899999.0
2006-03-22 07:44:00,117.222,117.225,117.215,117.222,293800001.0
2006-03-22 07:45:00,117.218,117.223,117.213,117.223,240600003.0
2006-03-22 07:46:00,117.225,117.225,117.22,117.222,183899999.0
2006-03-22 07:47:00,117.218,117.222,117.212,117.212,193900002.0
2006-03-22 07:48:00,117.215,117.226,117.207,117.207,179999999.0
2006-03-22 07:49:00,117.208,117.213,117.205,117.213,248999999.0
2006-03-22 07:50:00,117.21,117.22,117.21,117.217,302399993.0
2006-03-22 07:51:00,117.221,117.221,117.219,117.219,29400001.0
2006-03-22 07:52:00,117.212,117.219,117.211,117.213,178399998.0
2006-03-22 07:53:00,117.212,117.212,117.201,117.208,204799999.0
2006-03-22 07:54:00,117.218,117.23,117.218,117.23,191999995.0
2006-03-22 07:55:00,117.235,117.246,117.226,117.232,333799999.0
2006-03-22 07:56:00,117.237,117.255,117.235,117.254,154299999.0
2006-03-22 07:57:00,117.27,117.282,117.265,117.275,300999999.0
2006-03-22 07:58:00,117.269,117.269,117.258,117.265,129599997.0
2006-03-22 07:59:00,117.263,117.268,117.255,117.268,218499997.0
2006-03-22 08:00:00,117.279,117.288,117.276,117.281,182000000.0
2006-03-22 08:01:00,117.282,117.282,117.265,117.27,313800002.0
2006-03-22 08:02:00,117.274,117.281,117.267,117.27,411099998.0
2006-03-22 08:03:00,117.273,117.28,117.273,117.279,142700002.0
2006-03-22 08:04:00,117.277,117.282,117.262,117.262,146599999.0
2006-03-22 08:05:00,117.267,117.267,117.253,117.253,326500000.0
2006-03-22 08:06:00,117.258,117.264,117.257,117.257,249700002.0
2006-03-22 08:07:00,117.259,117.267,117.254,117.267,238999996.0
2006-03-22 08:08:00,117.273,117.273,117.267,117.269,106299997.0
2006-03-22 08:09:00,117.276,117.284,117.273,117.284,120899998.0
2006-03-22 08:10:00,117.278,117.278,117.27,117.278,142000001.0
2006-03-22 08:11:00,117.28,117.28,117.265,117.265,95900000.0
2006-03-22 08:12:00,117.269,117.273,117.259,117.268,274700003.0
2006-03-22 08:13:00,117.259,117.273,117.259,117.273,265500002.0
2006-03-22 08:14:00,117.27,117.275,117.27,117.27,271799998.0
2006-03-22 08:15:00,117.271,117.271,117.265,117.265,41500001.0
2006-03-22 08:16:00,117.265,117.271,117.265,117.27,208499999.0
2006-03-22 08:17:00,117.267,117.269,117.259,117.259,228199997.0
2006-03-22 08:18:00,117.265,117.265,117.257,117.265,260600002.0
2006-03-22 08:19:00,117.263,117.27,117.262,117.265,219799996.0
2006-03-22 08:20:00,117.258,117.258,117.243,117.243,254600004.0
2006-03-22 08:21:00,117.243,117.257,117.243,117.248,211799999.0
2006-03-22 08:22:00,117.241,117.241,117.221,117.235,132400000.0
2006-03-22 08:23:00,117.233,117.233,117.215,117.223,129699999.0
2006-03-22 08:24:00,117.223,117.223,117.209,117.21,216999997.0
2006-03-22 08:25:00,117.217,117.225,117.208,117.212,106500001.0
2006-03-22 08:26:00,117.212,117.22,117.211,117.211,240500004.0
2006-03-22 08:27:00,117.214,117.219,117.209,117.209,248499996.0
2006-03-22 08:28:00,117.197,117.205,117.195,117.2,105099998.0
2006-03-22 08:29:00,117.194,117.194,117.18,117.188,122400002.0
2006-03-22 08:30:00,117.181,117.193,117.175,117.193,219499996.0
2006-03-22 08:31:00,117.193,117.193,117.18,117.18,437099995.0
2006-03-22 08:32:00,117.184,117.188,117.178,117.188,149800001.0
2006-03-22 08:33:00,117.199,117.201,117.19,117.196,242800001.0
2006-03-22 08:34:00,117.205,117.205,117.19,117.19,288900000.0
2006-03-22 08:35:00,117.188,117.188,117.169,117.175,163200001.0
2006-03-22 08:36:00,117.173,117.185,117.169,117.185,110400002.0
2006-03-22 08:37:00,117.192,117.192,117.174,117.174,139299996.0
2006-03-22 08:38:00,117.167,117.167,117.153,117.153,90900000.0
2006-03-22 08:39:00,117.147,117.152,117.146,117.146,146799999.0
2006-03-22 08:40:00,117.151,117.154,117.147,117.151,338099997.0
2006-03-22 08:41:00,117.156,117.169,117.156,117.165,212499999.0
2006-03-22 08:42:00,117.172,117.172,117.154,117.159,315000003.0
2006-03-22 08:43:00,117.148,117.149,117.148,117.149,20500000.0
2006-03-22 08:44:00,117.145,117.152,117.145,117.145,230800000.0
2006-03-22 08:45:00,117.143,117.153,117.143,117.153,305099997.0
2006-03-22 08:46:00,117.15,117.151,117.147,117.149,92200001.0
2006-03-22 08:47:00,117.148,117.153,117.144,117.145,286400000.0
2006-03-22 08:48:00,117.14,117.153,117.14,117.15,217200000.0
2006-03-22 08:49:00,117.15,117.15,117.142,117.142,395500001.0
2006-03-22 08:50:00,117.142,117.15,117.14,117.145,243000004.0
2006-03-22 08:51:00,117.145,117.15,117.14,117.145,146199998.0
2006-03-22 08:52:00,117.15,117.153,117.145,117.147,326400000.0
2006-03-22 08:53:00,117.14,117.15,117.14,117.142,287900004.0
2006-03-22 08:54:00,117.144,117.144,117.124,117.126,405300002.0
2006-03-22 08:55:00,117.119,117.133,117.119,117.126,157000000.0
2006-03-22 08:56:00,117.133,117.138,117.13,117.134,210900007.0
2006-03-22 08:57:00,117.138,117.16,117.138,117.157,148099999.0
2006-03-22 08:58:00,117.155,117.166,117.15,117.157,203100002.0
2006-03-22 08:59:00,117.152,117.156,117.141,117.156,185800003.0
2006-03-22 09:00:00,117.163,117.163,117.14,117.14,283900000.0
2006-03-22 09:01:00,117.151,117.152,117.147,117.147,223300001.0
2006-03-22 09:02:00,117.148,117.159,117.148,117.152,245500002.0
2006-03-22 09:03:00,117.157,117.159,117.145,117.146,204600001.0
2006-03-22 09:04:00,117.158,117.164,117.154,117.156,322300004.0
2006-03-22 09:05:00,117.151,117.161,117.149,117.152,436199996.0
2006-03-22 09:06:00,117.146,117.152,117.139,117.14,199700002.0
2006-03-22 09:07:00,117.141,117.146,117.137,117.14,259999999.0
2006-03-22 09:08:00,117.135,117.143,117.126,117.134,261900000.0
2006-03-22 09:09:00,117.128,117.13,117.12,117.13,215999999.0
2006-03-22 09:10:00,117.124,117.138,117.124,117.132,432899998.0
2006-03-22 09:11:00,117.134,117.15,117.134,117.147,162500001.0
2006-03-22 09:12:00,117.139,117.139,117.122,117.122,266100000.0
2006-03-22 09:13:00,117.123,117.128,117.114,117.118,319100000.0
2006-03-22 09:14:00,117.12,117.12,117.115,117.12,180500001.0
2006-03-22 09:15:00,117.12,117.123,117.113,117.12,174999997.0
2006-03-22 09:16:00,117.113,117.132,117.113,117.126,65800001.0
2006-03-22 09:17:00,117.126,117.139,117.126,117.136,69200000.0
2006-03-22 09:18:00,117.133,117.143,117.122,117.135,365300002.0
2006-03-22 09:19:00,117.132,117.136,117.125,117.125,323400002.0
2006-03-22 09:20:00,117.118,117.119,117.112,117.118,319800003.0
2006-03-22 09:21:00,117.122,117.122,117.102,117.102,364400002.0
2006-03-22 09:22:00,117.109,117.119,117.105,117.116,400700000.0
2006-03-22 09:23:00,117.115,117.118,117.106,117.115,362500000.0
2006-03-22 09:24:00,117.127,117.129,117.127,117.129,182000000.0
2006-03-22 09:25:00,117.135,117.147,117.135,117.14,147800001.0
2006-03-22 09:26:00,117.141,117.141,117.125,117.125,279699998.0
2006-03-22 09:27:00,117.129,117.133,117.122,117.122,230800005.0
2006-03-22 09:28:00,117.13,117.131,117.126,117.127,154600001.0
2006-03-22 09:29:00,117.118,117.125,117.117,117.12,118099998.0
2006-03-22 09:30:00,117.124,117.13,117.117,117.121,219800004.0
2006-03-22 09:31:00,117.131,117.156,117.131,117.154,148400003.0
2006-03-22 09:32:00,117.158,117.158,117.147,117.154,137200002.0
2006-03-22 09:33:00,117.147,117.149,117.14,117.145,389500001.0
2006-03-22 09:34:00,117.144,117.155,117.144,117.147,220399998.0
2006-03-22 09:35:00,117.138,117.138,117.108,117.115,121999997.0
2006-03-22 09:36:00,117.119,117.128,117.118,117.128,116799999.0
2006-03-22 09:37:00,117.133,117.133,117.122,117.128,242500003.0
2006-03-22 09:38:00,117.134,117.135,117.121,117.131,303500011.0
2006-03-22 09:39:00,117.127,117.143,117.127,117.143,176799998.0
2006-03-22 09:40:00,117.153,117.153,117.133,117.137,328899992.0
2006-03-22 09:41:00,117.135,117.147,117.135,117.147,119999997.0
2006-03-22 09:42:00,117.149,117.156,117.149,117.156,223100005.0
2006-03-22 09:43:00,117.175,117.192,117.175,117.192,329999995.0
2006-03-22 09:44:00,117.191,117.191,117.144,117.144,231699999.0
2006-03-22 09:45:00,117.145,117.157,117.145,117.157,154400003.0
2006-03-22 09:46:00,117.162,117.177,117.162,117.173,349600002.0
2006-03-22 09:47:00,117.17,117.173,117.166,117.173,241900003.0
2006-03-22 09:48:00,117.165,117.172,117.163,117.171,205299998.0
2006-03-22 09:49:00,117.158,117.17,117.158,117.166,329199995.0
2006-03-22 09:50:00,117.164,117.18,117.157,117.18,217199998.0
2006-03-22 09:51:00,117.184,117.196,117.184,117.196,243199995.0
2006-03-22 09:52:00,117.195,117.205,117.186,117.203,225700004.0
2006-03-22 09:53:00,117.207,117.21,117.194,117.195,194400004.0
2006-03-22 09:54:00,117.191,117.195,117.183,117.183,163699997.0
2006-03-22 09:55:00,117.187,117.187,117.175,117.183,220800002.0
2006-03-22 09:56:00,117.182,117.192,117.179,117.185,279300005.0
2006-03-22 09:57:00,117.182,117.202,117.182,117.202,246699996.0
2006-03-22 09:58:00,117.206,117.221,117.192,117.192,311500002.0
2006-03-22 09:59:00,117.185,117.198,117.185,117.198,213900001.0
2006-03-22 10:00:00,117.195,117.202,117.189,117.189,405800000.0
2006-03-22 10:01:00,117.198,117.203,117.192,117.197,133199999.0
2006-03-22 10:02:00,117.196,117.196,117.186,117.188,166499995.0
2006-03-22 10:03:00,117.18,117.18,117.164,117.165,197099999.0
2006-03-22 10:04:00,117.162,117.174,117.158,117.171,131399997.0
2006-03-22 10:05:00,117.18,117.18,117.159,117.165,281600001.0
2006-03-22 10:06:00,117.175,117.188,117.175,117.18,215299998.0
2006-03-22 10:07:00,117.174,117.178,117.162,117.166,276600001.0
2006-03-22 10:08:00,117.158,117.158,117.145,117.148,178000000.0
2006-03-22 10:09:00,117.154,117.154,117.146,117.148,262400001.0
2006-03-22 10:10:00,117.156,117.17,117.154,117.16,332999998.0
2006-03-22 10:11:00,117.17,117.173,117.164,117.165,103799998.0
2006-03-22 10:12:00,117.163,117.179,117.163,117.17,288900005.0
2006-03-22 10:13:00,117.17,117.178,117.17,117.175,180899999.0
2006-03-22 10:14:00,117.17,117.175,117.16,117.172,186399999.0
2006-03-22 10:15:00,117.17,117.174,117.163,117.164,392400005.0
2006-03-22 10:16:00,117.164,117.169,117.142,117.169,239500002.0
2006-03-22 10:17:00,117.175,117.175,117.17,117.175,298800000.0
2006-03-22 10:18:00,117.175,117.176,117.163,117.175,426399999.0
2006-03-22 10:19:00,117.167,117.182,117.167,117.169,156000003.0
2006-03-22 10:20:00,117.175,117.181,117.171,117.181,210199998.0
2006-03-22 10:21:00,117.185,117.193,117.183,117.189,296600002.0
2006-03-22 10:22:00,117.195,117.195,117.185,117.19,402900000.0
2006-03-22 10:23:00,117.186,117.195,117.183,117.195,210299999.0
2006-03-22 10:24:00,117.191,117.191,117.178,117.182,116800001.0
2006-03-22 10:25:00,117.182,117.186,117.178,117.185,197700001.0
2006-03-22 10:26:00,117.187,117.202,117.187,117.202,178500003.0
2006-03-22 10:27:00,117.191,117.192,117.191,117.192,71200000.0
2006-03-22 10:28:00,117.182,117.182,117.164,117.177,185699998.0
2006-03-22 10:29:00,117.176,117.188,117.176,117.184,236999995.0
2006-03-22 10:30:00,117.192,117.201,117.189,117.19,260900004.0
2006-03-22 10:31:00,117.2,117.202,117.194,117.202,276600003.0
2006-03-22 10:32:00,117.201,117.201,117.192,117.196,212200000.0
2006-03-22 10:33:00,117.196,117.196,117.194,117.194,67100000.0
2006-03-22 10:34:00,117.198,117.201,117.191,117.191,129400000.0
2006-03-22 10:35:00,117.19,117.195,117.185,117.195,124799999.0
2006-03-22 10:36:00,117.194,117.199,117.189,117.189,272799995.0
2006-03-22 10:37:00,117.191,117.204,117.185,117.194,197600003.0
2006-03-22 10:38:00,117.193,117.193,117.18,117.182,160200001.0
2006-03-22 10:39:00,117.188,117.203,117.188,117.203,316400002.0
2006-03-22 10:40:00,117.217,117.223,117.217,117.223,57500001.0
2006-03-22 10:41:00,117.244,117.269,117.244,117.269,128500002.0
2006-03-22 10:42:00,117.265,117.265,117.252,117.253,184400002.0
2006-03-22 10:43:00,117.242,117.243,117.231,117.231,204800003.0
2006-03-22 10:44:00,117.23,117.247,117.219,117.219,251300003.0
2006-03-22 10:45:00,117.222,117.229,117.212,117.22,221100000.0
2006-03-22 10:46:00,117.219,117.221,117.215,117.217,85000002.0
2006-03-22 10:47:00,117.217,117.226,117.215,117.22,247100001.0
2006-03-22 10:48:00,117.22,117.22,117.204,117.204,78200002.0
2006-03-22 10:49:00,117.195,117.195,117.19,117.195,215599998.0
2006-03-22 10:50:00,117.192,117.192,117.178,117.188,202000000.0
2006-03-22 10:51:00,117.186,117.189,117.166,117.166,395000000.0
2006-03-22 10:52:00,117.163,117.163,117.141,117.144,233699996.0
2006-03-22 10:53:00,117.153,117.173,117.153,117.167,84200002.0
2006-03-22 10:54:00,117.16,117.165,117.155,117.16,216899999.0
2006-03-22 10:55:00,117.159,117.163,117.149,117.149,454199998.0
2006-03-22 10:56:00,117.15,117.162,117.15,117.161,326000003.0
2006-03-22 10:57:00,117.157,117.17,117.157,117.161,288499996.0
2006-03-22 10:58:00,117.16,117.18,117.16,117.18,220399999.0
2006-03-22 10:59:00,117.177,117.177,117.15,117.15,206400005.0
2006-03-22 11:00:00,117.153,117.153,117.093,117.093,210700003.0
2006-03-22 11:01:00,117.094,117.109,117.089,117.109,185999999.0
2006-03-22 11:02:00,117.112,117.117,117.099,117.117,228699997.0
2006-03-22 11:03:00,117.123,117.14,117.123,117.14,148900002.0
2006-03-22 11:04:00,117.148,117.152,117.143,117.149,288499998.0
2006-03-22 11:05:00,117.149,117.156,117.138,117.138,453300003.0
2006-03-22 11:06:00,117.143,117.143,117.134,117.137,243500000.0
2006-03-22 11:07:00,117.13,117.138,117.13,117.138,208999993.0
2006-03-22 11:08:00,117.141,117.15,117.14,117.147,279900001.0
2006-03-22 11:09:00,117.148,117.151,117.142,117.146,204199994.0
2006-03-22 11:10:00,117.149,117.152,117.135,117.152,174500003.0
2006-03-22 11:11:00,117.148,117.159,117.142,117.15,377300008.0
2006-03-22 11:12:00,117.154,117.169,117.148,117.157,302099992.0
2006-03-22 11:13:00,117.145,117.145,117.134,117.143,205000004.0
2006-03-22 11:14:00,117.155,117.16,117.145,117.155,246300003.0
2006-03-22 11:15:00,117.148,117.154,117.145,117.154,93500002.0
2006-03-22 11:16:00,117.151,117.169,117.15,117.157,244199997.0
2006-03-22 11:17:00,117.154,117.163,117.153,117.163,167000003.0
2006-03-22 11:18:00,117.167,117.17,117.152,117.163,276300002.0
2006-03-22 11:19:00,117.165,117.17,117.16,117.162,239000003.0
2006-03-22 11:20:00,117.165,117.165,117.155,117.16,277099996.0
2006-03-22 11:21:00,117.158,117.165,117.148,117.148,185400001.0
2006-03-22 11:22:00,117.155,117.169,117.155,117.16,165300000.0
2006-03-22 11:23:00,117.163,117.17,117.156,117.162,287199997.0
2006-03-22 11:24:00,117.152,117.159,117.149,117.149,104199999.0
2006-03-22 11:25:00,117.147,117.155,117.142,117.147,204400002.0
2006-03-22 11:26:00,117.152,117.161,117.152,117.153,218400002.0
2006-03-22 11:27:00,117.162,117.163,117.151,117.162,186200002.0
2006-03-22 11:28:00,117.163,117.163,117.146,117.146,234800001.0
2006-03-22 11:29:00,117.15,117.155,117.147,117.147,241499998.0
2006-03-22 11:30:00,117.15,117.155,117.147,117.153,297299999.0
2006-03-22 11:31:00,117.158,117.163,117.158,117.163,172199998.0
2006-03-22 11:32:00,117.162,117.165,117.153,117.163,422800002.0
2006-03-22 11:33:00,117.175,117.175,117.166,117.175,165500000.0
2006-03-22 11:34:00,117.171,117.172,117.159,117.172,203899997.0
2006-03-22 11:35:00,117.172,117.172,117.16,117.17,79800001.0
2006-03-22 11:36:00,117.17,117.17,117.162,117.169,212299999.0
2006-03-22 11:37:00,117.168,117.168,117.154,117.167,65199999.0
2006-03-22 11:38:00,117.168,117.168,117.152,117.152,151800002.0
2006-03-22 11:39:00,117.163,117.171,117.163,117.17,201599998.0
2006-03-22 11:40:00,117.157,117.159,117.154,117.158,138099998.0
2006-03-22 11:41:00,117.152,117.155,117.143,117.147,251400001.0
2006-03-22 11:42:00,117.145,117.145,117.14,117.145,63500001.0
2006-03-22 11:43:00,117.15,117.15,117.132,117.132,206299999.0
2006-03-22 11:44:00,117.143,117.148,117.14,117.14,211199997.0
2006-03-22 11:45:00,117.148,117.156,117.145,117.15,344699991.0
2006-03-22 11:46:00,117.146,117.149,117.141,117.149,213900001.0
2006-03-22 11:47:00,117.149,117.153,117.146,117.152,208399999.0
2006-03-22 11:48:00,117.155,117.155,117.145,117.15,187899997.0
2006-03-22 11:49:00,117.155,117.155,117.148,117.15,145700004.0
2006-03-22 11:50:00,117.15,117.157,117.145,117.155,240399999.0
2006-03-22 11:51:00,117.149,117.164,117.149,117.157,358500004.0
2006-03-22 11:52:00,117.166,117.173,117.164,117.173,336299997.0
2006-03-22 11:53:00,117.169,117.174,117.167,117.171,275499998.0
2006-03-22 11:54:00,117.179,117.195,117.175,117.195,244400000.0
2006-03-22 11:55:00,117.19,117.193,117.181,117.193,438899998.0
2006-03-22 11:56:00,117.188,117.188,117.177,117.18,234800002.0
2006-03-22 11:57:00,117.18,117.185,117.173,117.173,255500001.0
2006-03-22 11:58:00,117.174,117.183,117.173,117.183,274599999.0
2006-03-22 11:59:00,117.183,117.203,117.183,117.202,163799995.0
2006-03-22 12:00:00,117.216,117.243,117.216,117.232,120500002.0
2006-03-22 12:01:00,117.247,117.272,117.247,117.258,138299999.0
2006-03-22 12:02:00,117.255,117.255,117.243,117.25,220599994.0
2006-03-22 12:03:00,117.262,117.268,117.244,117.244,338599998.0
2006-03-22 12:04:00,117.25,117.25,117.226,117.233,193300000.0
2006-03-22 12:05:00,117.244,117.271,117.244,117.271,282300007.0
2006-03-22 12:06:00,117.269,117.28,117.247,117.247,277699998.0
2006-03-22 12:07:00,117.245,117.245,117.232,117.237,288799998.0
2006-03-22 12:08:00,117.233,117.233,117.221,117.222,130299999.0
2006-03-22 12:09:00,117.222,117.245,117.222,117.239,298599997.0
2006-03-22 12:10:00,117.24,117.24,117.232,117.232,163099998.0
2006-03-22 12:11:00,117.237,117.239,117.226,117.226,393900002.0
2006-03-22 12:12:00,117.234,117.234,117.22,117.227,128400003.0
2006-03-22 12:13:00,117.227,117.234,117.225,117.23,297400000.0
2006-03-22 12:14:00,117.228,117.232,117.219,117.22,235300001.0
2006-03-22 12:15:00,117.228,117.236,117.228,117.23,254299995.0
2006-03-22 12:16:00,117.225,117.239,117.225,117.232,367900002.0
2006-03-22 12:17:00,117.231,117.242,117.231,117.242,231099999.0
2006-03-22 12:18:00,117.242,117.253,117.242,117.248,184500004.0
2006-03-22 12:19:00,117.244,117.254,117.235,117.238,510100000.0
2006-03-22 12:20:00,117.233,117.24,117.23,117.24,138299999.0
2006-03-22 12:21:00,117.244,117.255,117.233,117.255,194000004.0
2006-03-22 12:22:00,117.257,117.266,117.253,117.266,74299998.0
2006-03-22 12:23:00,117.268,117.28,117.264,117.264,134400000.0
2006-03-22 12:24:00,117.263,117.267,117.26,117.265,252600002.0
2006-03-22 12:25:00,117.258,117.266,117.249,117.266,230300000.0
2006-03-22 12:26:00,117.268,117.268,117.248,117.248,155400002.0
2006-03-22 12:27:00,117.248,117.254,117.243,117.243,255800003.0
2006-03-22 12:28:00,117.236,117.244,117.236,117.242,45700000.0
2006-03-22 12:29:00,117.24,117.24,117.229,117.23,99099999.0
2006-03-22 12:30:00,117.225,117.226,117.213,117.218,234600001.0
2006-03-22 12:31:00,117.216,117.222,117.207,117.213,260999999.0
2006-03-22 12:32:00,117.213,117.213,117.195,117.195,308199997.0
2006-03-22 12:33:00,117.207,117.227,117.207,117.221,181100002.0
2006-03-22 12:34:00,117.229,117.237,117.229,117.23,131500002.0
2006-03-22 12:35:00,117.233,117.237,117.228,117.235,233000001.0
2006-03-22 12:36:00,117.231,117.237,117.226,117.232,199799999.0
2006-03-22 12:37:00,117.23,117.24,117.228,117.237,302000009.0
2006-03-22 12:38:00,117.24,117.245,117.238,117.24,49700001.0
2006-03-22 12:39:00,117.245,117.245,117.238,117.24,145499999.0
2006-03-22 12:40:00,117.243,117.243,117.233,117.24,342700001.0
2006-03-22 12:41:00,117.233,117.233,117.168,117.168,254800000.0
2006-03-22 12:42:00,117.178,117.197,117.175,117.196,164299999.0
2006-03-22 12:43:00,117.198,117.198,117.184,117.184,177199995.0
2006-03-22 12:44:00,117.186,117.186,117.162,117.162,372100000.0
2006-03-22 12:45:00,117.175,117.178,117.163,117.178,307600003.0
2006-03-22 12:46:00,117.178,117.178,117.165,117.17,288800003.0
2006-03-22 12:47:00,117.172,117.172,117.159,117.161,248700005.0
2006-03-22 12:48:00,117.158,117.158,117.149,117.155,234100001.0
2006-03-22 12:49:00,117.15,117.15,117.141,117.141,146600003.0
2006-03-22 12:50:00,117.142,117.203,117.142,117.203,145000003.0
2006-03-22 12:51:00,117.217,117.217,117.151,117.155,219400003.0
2006-03-22 12:52:00,117.156,117.163,117.156,117.157,374299999.0
2006-03-22 12:53:00,117.152,117.16,117.152,117.157,156300005.0
2006-03-22 12:54:00,117.157,117.161,117.154,117.16,231799995.0
2006-03-22 12:55:00,117.156,117.156,117.144,117.15,273499997.0
2006-03-22 12:56:00,117.143,117.154,117.143,117.154,258800000.0
2006-03-22 12:57:00,117.146,117.146,117.126,117.126,187599999.0
2006-03-22 12:58:00,117.121,117.138,117.119,117.122,311000002.0
2006-03-22 12:59:00,117.125,117.138,117.119,117.119,343100001.0
2006-03-22 13:00:00,117.11,117.116,117.097,117.116,233900002.0
2006-03-22 13:01:00,117.115,117.119,117.104,117.104,175399998.0
2006-03-22 13:02:00,117.094,117.094,117.06,117.06,118300000.0
2006-03-22 13:03:00,117.06,117.061,117.041,117.05,283099999.0
2006-03-22 13:04:00,117.034,117.036,117.015,117.024,264399995.0
2006-03-22 13:05:00,117.026,117.035,117.016,117.035,359999998.0
2006-03-22 13:06:00,117.038,117.066,117.038,117.065,139100001.0
2006-03-22 13:07:00,117.062,117.064,117.052,117.059,170500005.0
2006-03-22 13:08:00,117.053,117.068,117.044,117.068,86700002.0
2006-03-22 13:09:00,117.085,117.129,117.082,117.129,200800001.0
2006-03-22 13:10:00,117.15,117.155,117.134,117.145,340900003.0
2006-03-22 13:11:00,117.142,117.154,117.142,117.148,201900007.0
2006-03-22 13:12:00,117.134,117.134,117.116,117.117,236399998.0
2006-03-22 13:13:00,117.111,117.111,117.091,117.091,122000003.0
2006-03-22 13:14:00,117.1,117.11,117.1,117.102,111200000.0
2006-03-22 13:15:00,117.096,117.096,117.07,117.07,243100001.0
2006-03-22 13:16:00,117.064,117.081,117.064,117.078,86700001.0
2006-03-22 13:17:00,117.078,117.081,117.073,117.073,236299997.0
2006-03-22 13:18:00,117.071,117.071,117.052,117.054,89800000.0
2006-03-22 13:19:00,117.055,117.065,117.055,117.057,112200000.0
2006-03-22 13:20:00,117.053,117.053,117.036,117.048,112000003.0
2006-03-22 13:21:00,117.059,117.065,117.056,117.065,259299999.0
2006-03-22 13:22:00,117.062,117.065,117.055,117.063,410199999.0
2006-03-22 13:23:00,117.06,117.066,117.057,117.066,320499999.0
2006-03-22 13:24:00,117.081,117.113,117.081,117.108,252700000.0
2006-03-22 13:25:00,117.113,117.115,117.108,117.115,312399992.0
2006-03-22 13:26:00,117.112,117.131,117.112,117.131,125100000.0
2006-03-22 13:27:00,117.134,117.141,117.134,117.136,174000002.0
2006-03-22 13:28:00,117.138,117.141,117.136,117.137,171400001.0
2006-03-22 13:29:00,117.133,117.133,117.116,117.117,219799999.0
2006-03-22 13:30:00,117.115,117.121,117.108,117.108,187599999.0
2006-03-22 13:31:00,117.097,117.097,117.076,117.088,150899999.0
2006-03-22 13:32:00,117.1,117.105,117.096,117.098,299999995.0
2006-03-22 13:33:00,117.103,117.103,117.092,117.093,395300011.0
2006-03-22 13:34:00,117.09,117.095,117.09,117.095,286300002.0
2006-03-22 13:35:00,117.092,117.092,117.079,117.08,198600002.0
2006-03-22 13:36:00,117.079,117.085,117.072,117.078,302099998.0
2006-03-22 13:37:00,117.081,117.101,117.077,117.101,139000003.0
2006-03-22 13:38:00,117.106,117.121,117.106,117.115,171399998.0
2006-03-22 13:39:00,117.125,117.125,117.12,117.12,227899993.0
2006-03-22 13:40:00,117.128,117.134,117.125,117.131,310399998.0
2006-03-22 13:41:00,117.125,117.137,117.125,117.128,168200002.0
2006-03-22 13:42:00,117.133,117.135,117.12,117.127,413799996.0
2006-03-22 13:43:00,117.136,117.143,117.132,117.143,137900002.0
2006-03-22 13:44:00,117.143,117.157,117.134,117.134,274000000.0
2006-03-22 13:45:00,117.133,117.147,117.133,117.145,311699999.0
2006-03-22 13:46:00,117.144,117.148,117.134,117.134,124299998.0
2006-03-22 13:47:00,117.141,117.145,117.132,117.138,204600002.0
2006-03-22 13:48:00,117.137,117.144,117.133,117.143,241400006.0
2006-03-22 13:49:00,117.141,117.141,117.123,117.123,185000001.0
2006-03-22 13:50:00,117.122,117.122,117.108,117.108,348599995.0
2006-03-22 13:51:00,117.11,117.115,117.11,117.115,152600004.0
2006-03-22 13:52:00,117.105,117.107,117.085,117.085,260799999.0
2006-03-22 13:53:00,117.082,117.091,117.075,117.075,162700000.0
2006-03-22 13:54:00,117.084,117.11,117.084,117.11,245000004.0
2006-03-22 13:55:00,117.115,117.115,117.11,117.115,240199996.0
2006-03-22 13:56:00,117.113,117.118,117.11,117.115,373399996.0
2006-03-22 13:57:00,117.115,117.115,117.11,117.11,132500001.0
2006-03-22 13:58:00,117.11,117.112,117.105,117.107,328300004.0
2006-03-22 13:59:00,117.105,117.12,117.095,117.113,259699996.0
2006-03-22 14:00:00,117.12,117.124,117.113,117.124,226699997.0
2006-03-22 14:01:00,117.12,117.121,117.107,117.107,162200001.0
2006-03-22 14:02:00,117.112,117.112,117.097,117.097,258899997.0
2006-03-22 14:03:00,117.093,117.101,117.092,117.092,174799998.0
2006-03-22 14:04:00,117.098,117.099,117.091,117.093,333899997.0
2006-03-22 14:05:00,117.084,117.084,117.057,117.06,299300000.0
2006-03-22 14:06:00,117.063,117.086,117.06,117.086,160900001.0
2006-03-22 14:07:00,117.085,117.085,117.066,117.07,217800001.0
2006-03-22 14:08:00,117.069,117.075,117.063,117.068,311099995.0
2006-03-22 14:09:00,117.05,117.051,117.046,117.046,34300000.0
2006-03-22 14:10:00,117.057,117.057,117.048,117.048,107599998.0
2006-03-22 14:11:00,117.052,117.066,117.052,117.066,123099997.0
2006-03-22 14:12:00,117.069,117.083,117.069,117.081,193100000.0
2006-03-22 14:13:00,117.082,117.09,117.08,117.09,316200001.0
2006-03-22 14:14:00,117.095,117.095,117.074,117.074,308600000.0
2006-03-22 14:15:00,117.078,117.082,117.076,117.078,376700002.0
2006-03-22 14:16:00,117.082,117.082,117.071,117.079,219500003.0
2006-03-22 14:17:00,117.074,117.087,117.073,117.087,270299998.0
2006-03-22 14:18:00,117.087,117.1,117.087,117.094,251699997.0
2006-03-22 14:19:00,117.105,117.12,117.105,117.12,73800002.0
2006-03-22 14:20:00,117.116,117.12,117.113,117.12,130599999.0
2006-03-22 14:21:00,117.122,117.124,117.114,117.117,88199999.0
2006-03-22 14:22:00,117.119,117.121,117.111,117.111,202799997.0
2006-03-22 14:23:00,117.113,117.116,117.103,117.116,275899997.0
2006-03-22 14:24:00,117.118,117.12,117.102,117.113,285700000.0
2006-03-22 14:25:00,117.118,117.132,117.118,117.129,274700003.0
2006-03-22 14:26:00,117.135,117.141,117.131,117.131,242100005.0
2006-03-22 14:27:00,117.13,117.133,117.116,117.116,305799999.0
2006-03-22 14:28:00,117.112,117.117,117.089,117.089,266999996.0
2006-03-22 14:29:00,117.088,117.091,117.083,117.087,122300002.0
2006-03-22 14:30:00,117.081,117.09,117.077,117.086,416100004.0
2006-03-22 14:31:00,117.082,117.082,117.067,117.067,377700009.0
2006-03-22 14:32:00,117.061,117.071,117.061,117.07,38800000.0
2006-03-22 14:33:00,117.063,117.069,117.063,117.069,100000002.0
2006-03-22 14:34:00,117.073,117.073,117.063,117.063,175400001.0
2006-03-22 14:35:00,117.058,117.063,117.051,117.051,446000000.0
2006-03-22 14:36:00,117.047,117.054,117.044,117.048,335899999.0
2006-03-22 14:37:00,117.051,117.065,117.051,117.065,171899999.0
2006-03-22 14:38:00,117.058,117.065,117.058,117.062,187000004.0
2006-03-22 14:39:00,117.063,117.081,117.063,117.076,140400003.0
2006-03-22 14:40:00,117.078,117.084,117.074,117.075,263799994.0
2006-03-22 14:41:00,117.078,117.101,117.078,117.101,197600003.0
2006-03-22 14:42:00,117.101,117.112,117.101,117.11,326500003.0
2006-03-22 14:43:00,117.113,117.122,117.112,117.119,286900000.0
2006-03-22 14:44:00,117.125,117.125,117.115,117.122,155300000.0
2006-03-22 14:45:00,117.119,117.119,117.113,117.113,34200000.0
2006-03-22 14:46:00,117.113,117.115,117.113,117.115,169400000.0
2006-03-22 14:47:00,117.102,117.103,117.092,117.096,181100000.0
2006-03-22 14:48:00,117.108,117.11,117.095,117.104,348700010.0
2006-03-22 14:49:00,117.092,117.092,117.066,117.074,103799998.0
2006-03-22 14:50:00,117.066,117.066,117.054,117.057,181199999.0
2006-03-22 14:51:00,117.06,117.063,117.047,117.047,223200001.0
2006-03-22 14:52:00,117.046,117.073,117.039,117.073,195200000.0
2006-03-22 14:53:00,117.082,117.09,117.082,117.085,184499998.0
2006-03-22 14:54:00,117.073,117.073,117.047,117.05,130799999.0
2006-03-22 14:55:00,117.051,117.053,117.043,117.05,270700001.0
2006-03-22 14:56:00,117.054,117.054,117.048,117.053,107499997.0
2006-03-22 14:57:00,117.06,117.06,117.045,117.054,208399999.0
2006-03-22 14:58:00,117.052,117.052,117.036,117.039,208799999.0
2006-03-22 14:59:00,117.041,117.041,117.034,117.034,103200001.0
2006-03-22 15:00:00,117.027,117.027,117.014,117.017,129700000.0
2006-03-22 15:01:00,117.03,117.039,117.03,117.034,317699993.0
2006-03-22 15:02:00,117.035,117.042,117.032,117.032,148399998.0
2006-03-22 15:03:00,117.038,117.042,117.036,117.036,171400001.0
2006-03-22 15:04:00,117.031,117.031,117.018,117.021,315400009.0
2006-03-22 15:05:00,117.03,117.04,117.03,117.04,113500001.0
2006-03-22 15:06:00,117.031,117.047,117.031,117.045,236899994.0
2006-03-22 15:07:00,117.032,117.048,117.032,117.048,200800002.0
2006-03-22 15:08:00,117.052,117.063,117.048,117.063,351200001.0
2006-03-22 15:09:00,117.057,117.058,117.05,117.057,211600003.0
2006-03-22 15:10:00,117.055,117.072,117.055,117.072,227900000.0
2006-03-22 15:11:00,117.072,117.072,117.058,117.058,460299997.0
2006-03-22 15:12:00,117.07,117.075,117.065,117.065,163500001.0
2006-03-22 15:13:00,117.07,117.076,117.069,117.075,334600004.0
2006-03-22 15:14:00,117.075,117.087,117.074,117.087,214800005.0
2006-03-22 15:15:00,117.076,117.076,117.062,117.065,207700003.0
2006-03-22 15:16:00,117.069,117.069,117.057,117.065,273600004.0
2006-03-22 15:17:00,117.058,117.059,117.039,117.039,189699995.0
2006-03-22 15:18:00,117.036,117.037,117.029,117.03,240400001.0
2006-03-22 15:19:00,117.028,117.042,117.028,117.033,211900000.0
2006-03-22 15:20:00,117.033,117.041,117.026,117.035,295900002.0
2006-03-22 15:21:00,117.031,117.031,116.996,116.996,255599998.0
2006-03-22 15:22:00,116.998,117.006,116.992,116.992,230100004.0
2006-03-22 15:23:00,116.974,116.974,116.91,116.917,305700002.0
2006-03-22 15:24:00,116.918,116.928,116.911,116.912,422800000.0
2006-03-22 15:25:00,116.902,116.902,116.882,116.893,210700004.0
2006-03-22 15:26:00,116.892,116.919,116.889,116.919,251300003.0
2006-03-22 15:27:00,116.923,116.94,116.914,116.94,169500004.0
2006-03-22 15:28:00,116.939,116.939,116.904,116.91,232500001.0
2006-03-22 15:29:00,116.901,116.91,116.898,116.902,220799998.0
2006-03-22 15:30:00,116.896,116.896,116.827,116.827,175400002.0
2006-03-22 15:31:00,116.818,116.818,116.795,116.812,173000001.0
2006-03-22 15:32:00,116.805,116.83,116.805,116.823,400800002.0
2006-03-22 15:33:00,116.821,116.825,116.809,116.813,169000001.0
2006-03-22 15:34:00,116.806,116.806,116.796,116.803,201999999.0
2006-03-22 15:35:00,116.785,116.785,116.733,116.736,140299999.0
2006-03-22 15:36:00,116.732,116.738,116.718,116.738,91700001.0
2006-03-22 15:37:00,116.74,116.757,116.74,116.757,318100006.0
2006-03-22 15:38:00,116.768,116.771,116.764,116.768,338799990.0
2006-03-22 15:39:00,116.758,116.782,116.758,116.763,293399995.0
2006-03-22 15:40:00,116.766,116.772,116.763,116.77,236299996.0
2006-03-22 15:41:00,116.77,116.77,116.741,116.741,267600000.0
2006-03-22 15:42:00,116.739,116.759,116.739,116.758,425599999.0
2006-03-22 15:43:00,116.763,116.763,116.753,116.757,178200001.0
2006-03-22 15:44:00,116.746,116.746,116.715,116.715,206800004.0
2006-03-22 15:45:00,116.705,116.705,116.657,116.673,242300006.0
2006-03-22 15:46:00,116.679,116.701,116.679,116.698,362799997.0
2006-03-22 15:47:00,116.704,116.712,116.688,116.688,100100001.0
2006-03-22 15:48:00,116.693,116.696,116.66,116.66,436900001.0
2006-03-22 15:49:00,116.658,116.682,116.658,116.682,308899996.0
2006-03-22 15:50:00,116.686,116.691,116.669,116.676,346199993.0
2006-03-22 15:51:00,116.667,116.667,116.643,116.658,121500002.0
2006-03-22 15:52:00,116.658,116.671,116.658,116.671,201499996.0
2006-03-22 15:53:00,116.67,116.67,116.642,116.642,242300001.0
2006-03-22 15:54:00,116.652,116.652,116.65,116.65,36900000.0
2006-03-22 15:55:00,116.667,116.72,116.667,116.72,112099997.0
2006-03-22 15:56:00,116.729,116.745,116.704,116.71,349200000.0
2006-03-22 15:57:00,116.684,116.693,116.68,116.693,101600001.0
2006-03-22 15:58:00,116.692,116.711,116.692,116.703,246900008.0
2006-03-22 15:59:00,116.695,116.702,116.691,116.697,247700002.0
2006-03-22 16:00:00,116.699,116.711,116.694,116.711,189600002.0
2006-03-22 16:01:00,116.716,116.716,116.701,116.703,343800001.0
2006-03-22 16:02:00,116.707,116.713,116.689,116.689,260800001.0
2006-03-22 16:03:00,116.692,116.692,116.678,116.678,250700002.0
2006-03-22 16:04:00,116.667,116.68,116.662,116.662,246000001.0
2006-03-22 16:05:00,116.662,116.699,116.661,116.699,66200001.0
2006-03-22 16:06:00,116.707,116.713,116.692,116.713,317700000.0
2006-03-22 16:07:00,116.722,116.728,116.722,116.728,71800003.0
2006-03-22 16:08:00,116.745,116.76,116.745,116.756,220500000.0
2006-03-22 16:09:00,116.762,116.808,116.761,116.808,250400000.0
2006-03-22 16:10:00,116.83,116.849,116.83,116.837,230299999.0
2006-03-22 16:11:00,116.84,116.85,116.836,116.842,274400004.0
2006-03-22 16:12:00,116.842,116.842,116.822,116.822,270300007.0
2006-03-22 16:13:00,116.818,116.82,116.806,116.813,291799992.0
2006-03-22 16:14:00,116.82,116.82,116.801,116.809,275499998.0
2006-03-22 16:15:00,116.797,116.797,116.768,116.771,270099998.0
2006-03-22 16:16:00,116.764,116.767,116.756,116.765,183400004.0
2006-03-22 16:17:00,116.761,116.767,116.757,116.759,270599997.0
2006-03-22 16:18:00,116.764,116.767,116.749,116.749,117799997.0
2006-03-22 16:19:00,116.745,116.752,116.736,116.742,280899999.0
2006-03-22 16:20:00,116.745,116.758,116.745,116.758,347999997.0
2006-03-22 16:21:00,116.772,116.813,116.772,116.809,305100005.0
2006-03-22 16:22:00,116.805,116.805,116.781,116.801,257799996.0
2006-03-22 16:23:00,116.807,116.837,116.807,116.834,184899999.0
2006-03-22 16:24:00,116.828,116.828,116.809,116.81,126500004.0
2006-03-22 16:25:00,116.817,116.818,116.817,116.818,147700001.0
2006-03-22 16:26:00,116.812,116.822,116.812,116.822,298499996.0
2006-03-22 16:27:00,116.827,116.827,116.809,116.813,205800003.0
2006-03-22 16:28:00,116.808,116.808,116.794,116.799,188100001.0
2006-03-22 16:29:00,116.795,116.815,116.795,116.815,120500002.0
2006-03-22 16:30:00,116.811,116.811,116.784,116.786,120299998.0
2006-03-22 16:31:00,116.778,116.786,116.767,116.772,296100006.0
2006-03-22 16:32:00,116.762,116.782,116.762,116.78,169600004.0
2006-03-22 16:33:00,116.777,116.788,116.777,116.788,164999998.0
2006-03-22 16:34:00,116.781,116.781,116.773,116.777,133000001.0
2006-03-22 16:35:00,116.788,116.808,116.788,116.808,255300001.0
2006-03-22 16:36:00,116.808,116.816,116.8,116.809,185000001.0
2006-03-22 16:37:00,116.809,116.823,116.806,116.82,254900001.0
2006-03-22 16:38:00,116.829,116.851,116.829,116.851,220400006.0
2006-03-22 16:39:00,116.864,116.868,116.846,116.857,238099997.0
2006-03-22 16:40:00,116.862,116.869,116.844,116.848,282500000.0
2006-03-22 16:41:00,116.847,116.847,116.84,116.845,292699994.0
2006-03-22 16:42:00,116.841,116.842,116.828,116.842,204199996.0
2006-03-22 16:43:00,116.842,116.85,116.84,116.84,210299999.0
2006-03-22 16:44:00,116.837,116.843,116.833,116.84,293300000.0
2006-03-22 16:45:00,116.838,116.838,116.817,116.824,273099994.0
2006-03-22 16:46:00,116.826,116.84,116.826,116.84,202500001.0
2006-03-22 16:47:00,116.834,116.834,116.806,116.815,179499999.0
2006-03-22 16:48:00,116.82,116.82,116.801,116.802,159399997.0
2006-03-22 16:49:00,116.809,116.819,116.807,116.812,257499994.0
2006-03-22 16:50:00,116.815,116.827,116.815,116.815,230400001.0
2006-03-22 16:51:00,116.823,116.829,116.818,116.822,410399995.0
2006-03-22 16:52:00,116.824,116.829,116.823,116.827,116599998.0
2006-03-22 16:53:00,116.819,116.823,116.811,116.815,119600000.0
2006-03-22 16:54:00,116.819,116.819,116.802,116.804,218200003.0
2006-03-22 16:55:00,116.786,116.789,116.764,116.769,145900000.0
2006-03-22 16:56:00,116.767,116.783,116.767,116.772,204899997.0
2006-03-22 16:57:00,116.784,116.799,116.784,116.795,254700000.0
2006-03-22 16:58:00,116.8,116.8,116.784,116.791,330699996.0
2006-03-22 16:59:00,116.795,116.814,116.789,116.814,270200003.0
2006-03-22 17:00:00,116.817,116.817,116.805,116.815,311500004.0
2006-03-22 17:01:00,116.815,116.818,116.809,116.815,333500005.0
2006-03-22 17:02:00,116.824,116.824,116.807,116.815,157900000.0
2006-03-22 17:03:00,116.813,116.82,116.802,116.802,147899996.0
2006-03-22 17:04:00,116.808,116.808,116.795,116.795,234500002.0
2006-03-22 17:05:00,116.798,116.806,116.794,116.794,119399998.0
2006-03-22 17:06:00,116.803,116.804,116.798,116.8,332900006.0
2006-03-22 17:07:00,116.795,116.795,116.78,116.788,198199998.0
2006-03-22 17:08:00,116.79,116.81,116.79,116.81,129800002.0
2006-03-22 17:09:00,116.811,116.812,116.802,116.803,181099998.0
2006-03-22 17:10:00,116.807,116.819,116.799,116.808,345899998.0
2006-03-22 17:11:00,116.808,116.821,116.808,116.815,143900000.0
2006-03-22 17:12:00,116.81,116.81,116.798,116.798,238000000.0
2006-03-22 17:13:00,116.8,116.802,116.79,116.792,218299999.0
2006-03-22 17:14:00,116.788,116.79,116.781,116.787,275199998.0
2006-03-22 17:15:00,116.793,116.795,116.773,116.78,198900002.0
2006-03-22 17:16:00,116.772,116.772,116.741,116.741,183099997.0
2006-03-22 17:17:00,116.739,116.742,116.726,116.73,387900004.0
2006-03-22 17:18:00,116.709,116.719,116.687,116.699,331199992.0
2006-03-22 17:19:00,116.687,116.687,116.667,116.675,454800004.0
2006-03-22 17:20:00,116.693,116.705,116.692,116.698,231600007.0
2006-03-22 17:21:00,116.698,116.698,116.663,116.668,284999997.0
2006-03-22 17:22:00,116.668,116.674,116.662,116.662,314299995.0
2006-03-22 17:23:00,116.637,116.64,116.621,116.622,207499999.0
2006-03-22 17:24:00,116.612,116.621,116.61,116.612,274300004.0
2006-03-22 17:25:00,116.607,116.607,116.567,116.567,176400005.0
2006-03-22 17:26:00,116.563,116.594,116.563,116.594,236799997.0
2006-03-22 17:27:00,116.603,116.605,116.597,116.599,205899998.0
2006-03-22 17:28:00,116.606,116.606,116.557,116.564,177800001.0
2006-03-22 17:29:00,116.562,116.593,116.562,116.59,324700003.0
2006-03-22 17:30:00,116.605,116.61,116.605,116.61,75000000.0
2006-03-22 17:31:00,116.632,116.651,116.632,116.649,137699999.0
2006-03-22 17:32:00,116.657,116.657,116.643,116.643,145599998.0
2006-03-22 17:33:00,116.635,116.648,116.635,116.648,269900000.0
2006-03-22 17:34:00,116.643,116.654,116.631,116.654,177400005.0
2006-03-22 17:35:00,116.655,116.655,116.621,116.621,156200003.0
2006-03-22 17:36:00,116.615,116.615,116.593,116.603,220400003.0
2006-03-22 17:37:00,116.61,116.658,116.61,116.658,371700004.0
2006-03-22 17:38:00,116.666,116.666,116.632,116.648,198100001.0
2006-03-22 17:39:00,116.649,116.67,116.649,116.664,513199999.0
2006-03-22 17:40:00,116.667,116.69,116.665,116.69,292500002.0
2006-03-22 17:41:00,116.69,116.704,116.69,116.691,441799995.0
2006-03-22 17:42:00,116.691,116.698,116.691,116.698,104700003.0
2006-03-22 17:43:00,116.698,116.749,116.698,116.739,173900003.0
2006-03-22 17:44:00,116.747,116.747,116.734,116.747,181500000.0
2006-03-22 17:45:00,116.736,116.738,116.735,116.736,99199999.0
2006-03-22 17:46:00,116.736,116.758,116.736,116.758,125299999.0
2006-03-22 17:47:00,116.747,116.767,116.747,116.767,239799993.0
2006-03-22 17:48:00,116.768,116.768,116.762,116.762,44700001.0
2006-03-22 17:49:00,116.762,116.774,116.76,116.76,321699993.0
2006-03-22 17:50:00,116.76,116.769,116.753,116.753,320199999.0
2006-03-22 17:51:00,116.746,116.748,116.727,116.727,310100005.0
2006-03-22 17:52:00,116.737,116.758,116.732,116.732,208200001.0
2006-03-22 17:53:00,116.733,116.741,116.719,116.721,155299998.0
2006-03-22 17:54:00,116.722,116.735,116.721,116.734,202400004.0
2006-03-22 17:55:00,116.737,116.742,116.718,116.718,237200003.0
2006-03-22 17:56:00,116.716,116.723,116.712,116.723,216100000.0
2006-03-22 17:57:00,116.725,116.759,116.725,116.759,239000003.0
2006-03-22 17:58:00,116.77,116.792,116.77,116.79,229500002.0
2006-03-22 17:59:00,116.799,116.845,116.799,116.845,375099989.0
2006-03-22 18:00:00,116.845,116.854,116.811,116.817,186000004.0
2006-03-22 18:01:00,116.816,116.826,116.801,116.816,2018200010.0
2006-03-22 18:03:00,116.68,116.68,116.67,116.67,2131900004.0
2006-03-22 18:04:00,116.68,116.69,116.68,116.69,2131900004.0
2006-03-22 18:05:00,116.7,116.7,116.69,116.69,2131900004.0
2006-03-22 18:06:00,116.68,116.68,116.66,116.66,2131900004.0
2006-03-22 18:07:00,116.65,116.67,116.63,116.66,2131900004.0
2006-03-22 18:08:00,116.65,116.68,116.65,116.68,2131900004.0
2006-03-22 18:09:00,116.67,116.67,116.66,116.67,2131900004.0
2006-03-22 18:10:00,116.66,116.67,116.66,116.66,2131900004.0
2006-03-22 18:11:00,116.77,116.77,116.735,116.738,2131900004.0
2006-03-22 18:12:00,116.735,116.765,116.735,116.763,1987599995.0
2006-03-22 18:13:00,116.65,116.65,116.65,116.65,1825900005.0
2006-03-22 18:14:00,116.66,116.66,116.65,116.65,1825900005.0
2006-03-22 18:15:00,116.64,116.66,116.64,116.65,1825900005.0
2006-03-22 18:16:00,116.66,116.67,116.65,116.66,1825900005.0
2006-03-22 18:17:00,116.747,116.761,116.745,116.76,1825900005.0
2006-03-22 18:18:00,116.67,116.68,116.65,116.66,2001100002.0
2006-03-22 18:19:00,116.67,116.67,116.66,116.67,2001100002.0
2006-03-22 18:20:00,116.66,116.67,116.65,116.66,2001100002.0
2006-03-22 18:21:00,116.65,116.7,116.65,116.69,2001100002.0
2006-03-22 18:22:00,116.7,116.74,116.7,116.74,2001100002.0
2006-03-22 18:23:00,116.73,116.74,116.71,116.71,2001100002.0
2006-03-22 18:26:00,116.7,116.706,116.691,116.704,2001100002.0
2006-03-22 18:27:00,116.705,116.711,116.695,116.698,1919899993.0
2006-03-22 18:28:00,116.7,116.7,116.7,116.7,1794199994.0
2006-03-22 18:29:00,116.71,116.71,116.7,116.71,1794199994.0
2006-03-22 18:30:00,116.702,116.716,116.691,116.691,1794199994.0
2006-03-22 18:31:00,116.71,116.71,116.7,116.71,1500600014.0
2006-03-22 18:32:00,116.7,116.72,116.7,116.71,1500600014.0
2006-03-22 18:33:00,116.72,116.73,116.71,116.71,1500600014.0
2006-03-22 18:34:00,116.72,116.72,116.71,116.72,1500600014.0
2006-03-22 18:35:00,116.73,116.73,116.72,116.72,1500600014.0
2006-03-22 18:37:00,116.688,116.688,116.678,116.678,1500600014.0
2006-03-22 18:38:00,116.673,116.674,116.647,116.653,1127300014.0
2006-03-22 18:39:00,116.655,116.66,116.646,116.647,701800006.0
2006-03-22 18:40:00,116.647,116.651,116.642,116.647,1585700004.0
2006-03-22 18:41:00,116.65,116.66,116.648,116.656,1476799987.0
2006-03-22 18:42:00,116.655,116.667,116.641,116.641,1893199985.0
2006-03-22 18:43:00,116.639,116.649,116.639,116.646,1255500012.0
2006-03-22 18:44:00,116.643,116.645,116.638,116.638,765799991.0
2006-03-22 18:45:00,116.639,116.652,116.638,116.638,1881700012.0
2006-03-22 18:46:00,116.637,116.64,116.616,116.634,1979899991.0
2006-03-22 18:47:00,116.635,116.641,116.632,116.641,642500000.0
2006-03-22 18:48:00,116.646,116.681,116.646,116.668,836199998.0
2006-03-22 18:49:00,116.669,116.69,116.669,116.671,1249999986.0
2006-03-22 18:50:00,116.674,116.682,116.664,116.664,1939200005.0
2006-03-22 18:51:00,116.665,116.694,116.665,116.692,1833400003.0
2006-03-22 18:52:00,116.697,116.697,116.683,116.69,1575100012.0
2006-03-22 18:53:00,116.698,116.711,116.697,116.698,1510300002.0
2006-03-22 18:54:00,116.703,116.717,116.703,116.717,1994799989.0
2006-03-22 18:55:00,116.717,116.734,116.717,116.728,1665399999.0
2006-03-22 18:56:00,116.73,116.751,116.73,116.751,397900002.0
2006-03-22 18:57:00,116.752,116.752,116.738,116.74,987300002.0
2006-03-22 18:58:00,116.736,116.739,116.717,116.717,1461300007.0
2006-03-22 18:59:00,116.712,116.719,116.702,116.71,1676799994.0
2006-03-22 19:00:00,116.705,116.705,116.676,116.677,757099998.0
2006-03-22 19:01:00,116.684,116.691,116.68,116.691,711600005.0
2006-03-22 19:02:00,116.691,116.691,116.671,116.68,675999994.0
2006-03-22 19:03:00,116.678,116.681,116.671,116.672,1466600005.0
2006-03-22 19:04:00,116.672,116.695,116.672,116.695,766600001.0
2006-03-22 19:05:00,116.698,116.702,116.688,116.688,690000004.0
2006-03-22 19:06:00,116.682,116.682,116.655,116.655,1012400002.0
2006-03-22 19:07:00,116.84,116.85,116.84,116.84,1899199995.0
2006-03-22 19:08:00,116.662,116.672,116.652,116.672,1899199995.0
2006-03-22 19:09:00,116.67,116.673,116.66,116.662,677500001.0
2006-03-22 19:10:00,116.657,116.665,116.657,116.662,988399995.0
2006-03-22 19:11:00,116.66,116.66,116.649,116.652,809999989.0
2006-03-22 19:12:00,116.657,116.663,116.653,116.657,1311900002.0
2006-03-22 19:13:00,116.655,116.657,116.649,116.649,545100003.0
2006-03-22 19:14:00,116.65,116.655,116.642,116.647,678699998.0
2006-03-22 19:15:00,116.647,116.657,116.645,116.65,1821800008.0
2006-03-22 19:16:00,116.655,116.665,116.649,116.657,864200005.0
2006-03-22 19:17:00,116.657,116.664,116.653,116.656,1165500008.0
2006-03-22 19:18:00,116.651,116.676,116.651,116.665,1137299995.0
2006-03-22 19:19:00,116.663,116.675,116.658,116.665,1852999991.0
2006-03-22 19:20:00,116.661,116.661,116.646,116.655,726199997.0
2006-03-22 19:21:00,116.654,116.687,116.654,116.687,1345800008.0
2006-03-22 19:22:00,116.695,116.731,116.695,116.731,734299993.0
2006-03-22 19:24:00,116.712,116.712,116.7,116.703,1391100005.0
2006-03-22 19:25:00,116.703,116.711,116.698,116.705,1419300013.0
2006-03-22 19:26:00,116.78,116.78,116.77,116.77,1594400013.0
2006-03-22 19:27:00,116.711,116.715,116.703,116.71,1594400013.0
2006-03-22 19:28:00,116.701,116.713,116.698,116.698,916400005.0
2006-03-22 19:29:00,116.702,116.71,116.695,116.71,776800003.0
2006-03-22 19:30:00,116.707,116.715,116.705,116.714,872400000.0
2006-03-22 19:31:00,116.713,116.713,116.697,116.697,1512200004.0
2006-03-22 19:32:00,116.702,116.722,116.702,116.718,1839199999.0
2006-03-22 19:33:00,116.718,116.724,116.707,116.724,1310700004.0
2006-03-22 19:34:00,116.723,116.723,116.709,116.715,1199199993.0
2006-03-22 19:35:00,116.717,116.723,116.714,116.72,975400007.0
2006-03-22 19:36:00,116.71,116.723,116.71,116.723,556600000.0
2006-03-22 19:37:00,116.722,116.725,116.72,116.725,275700002.0
2006-03-22 19:38:00,116.727,116.738,116.727,116.733,930000005.0
2006-03-22 19:39:00,116.739,116.76,116.739,116.76,1312600008.0
2006-03-22 19:40:00,116.764,116.764,116.753,116.76,1133399993.0
2006-03-22 19:41:00,116.759,116.763,116.748,116.763,1271899983.0
2006-03-22 19:42:00,116.762,116.762,116.722,116.722,804299989.0
2006-03-22 19:43:00,116.718,116.728,116.718,116.72,450000004.0
2006-03-22 19:44:00,116.719,116.727,116.715,116.716,1195900007.0
2006-03-22 19:45:00,116.713,116.717,116.706,116.714,1072100004.0
2006-03-22 19:46:00,116.717,116.726,116.714,116.718,1248700006.0
2006-03-22 19:47:00,116.72,116.723,116.709,116.709,609099995.0
2006-03-22 19:48:00,116.699,116.706,116.694,116.698,1634099998.0
2006-03-22 19:49:00,116.69,116.69,116.66,116.66,555899997.0
2006-03-22 19:50:00,116.658,116.68,116.658,116.68,830000008.0
2006-03-22 19:51:00,116.69,116.695,116.685,116.695,1146900003.0
2006-03-22 19:52:00,116.691,116.691,116.66,116.664,765400003.0
2006-03-22 19:53:00,116.669,116.675,116.664,116.675,999300002.0
2006-03-22 19:54:00,116.676,116.686,116.674,116.682,1586899985.0
2006-03-22 19:55:00,116.681,116.702,116.681,116.695,643900003.0
2006-03-22 19:56:00,116.699,116.735,116.699,116.735,699199991.0
2006-03-22 19:57:00,116.737,116.737,116.718,116.73,768600009.0
2006-03-22 19:58:00,116.738,116.756,116.738,116.75,1518700002.0
2006-03-22 19:59:00,116.752,116.753,116.736,116.753,1110600007.0
2006-03-22 20:00:00,116.756,116.759,116.751,116.751,301400001.0
2006-03-22 20:01:00,116.751,116.76,116.746,116.755,552999996.0
2006-03-22 20:02:00,116.75,116.761,116.75,116.756,1428899997.0
2006-03-22 20:03:00,116.757,116.761,116.748,116.748,819400000.0
2006-03-22 20:04:00,116.743,116.743,116.734,116.74,1028499999.0
2006-03-22 20:05:00,116.738,116.771,116.738,116.771,932100004.0
2006-03-22 20:06:00,116.768,116.844,116.768,116.841,1817900015.0
2006-03-22 20:07:00,116.84,116.854,116.835,116.84,734200010.0
2006-03-22 20:08:00,116.836,116.852,116.836,116.852,744900011.0
2006-03-22 20:09:00,116.845,116.849,116.834,116.834,945100006.0
2006-03-22 20:10:00,116.831,116.831,116.811,116.811,785200006.0
2006-03-22 20:11:00,116.81,116.814,116.799,116.807,1474499993.0
2006-03-22 20:12:00,116.92,116.93,116.92,116.93,741700009.0
2006-03-22 20:13:00,116.771,116.787,116.771,116.772,741700009.0
2006-03-22 20:14:00,116.776,116.776,116.756,116.757,1121000004.0
2006-03-22 20:15:00,116.759,116.774,116.759,116.77,1354100010.0
2006-03-22 20:16:00,116.772,116.787,116.772,116.78,1143299992.0
2006-03-22 20:17:00,116.778,116.778,116.765,116.765,710299998.0
2006-03-22 20:18:00,116.77,116.775,116.77,116.772,405100007.0
2006-03-22 20:19:00,116.77,116.774,116.767,116.774,768599994.0
2006-03-22 20:20:00,116.777,116.787,116.775,116.785,985100004.0
2006-03-22 20:21:00,116.788,116.795,116.785,116.79,1367099995.0
2006-03-22 20:22:00,116.79,116.797,116.787,116.79,1435099990.0
2006-03-22 20:23:00,116.788,116.797,116.782,116.795,947200003.0
2006-03-22 20:24:00,116.795,116.795,116.787,116.787,696199998.0
2006-03-22 20:25:00,116.79,116.79,116.772,116.772,820499996.0
2006-03-22 20:26:00,116.771,116.779,116.769,116.775,1143600011.0
2006-03-22 20:27:00,116.775,116.775,116.77,116.775,1235600018.0
2006-03-22 20:28:00,116.92,116.93,116.91,116.93,1909399991.0
2006-03-22 20:29:00,116.92,116.92,116.92,116.92,1909399991.0
2006-03-22 20:30:00,116.91,116.93,116.91,116.91,1909399991.0
2006-03-22 20:31:00,116.753,116.764,116.749,116.756,1909399991.0
2006-03-22 20:33:00,116.777,116.786,116.777,116.778,693899994.0
2006-03-22 20:34:00,116.777,116.788,116.774,116.788,377499999.0
2006-03-22 20:35:00,116.792,116.831,116.783,116.831,654400005.0
2006-03-22 20:36:00,116.835,116.835,116.831,116.831,437899998.0
2006-03-22 20:37:00,116.824,116.832,116.817,116.832,555699987.0
2006-03-22 20:38:00,116.832,116.833,116.817,116.833,1193600001.0
2006-03-22 20:39:00,116.833,116.836,116.821,116.821,1090699990.0
2006-03-22 20:40:00,116.89,116.89,116.86,116.86,998799990.0
2006-03-22 20:41:00,116.795,116.797,116.78,116.797,998799990.0
2006-03-22 20:42:00,116.797,116.825,116.797,116.805,1466400000.0
2006-03-22 20:43:00,116.805,116.814,116.802,116.814,1682800008.0
2006-03-22 20:44:00,116.815,116.817,116.807,116.815,1636399999.0
2006-03-22 20:45:00,116.817,116.825,116.814,116.819,892199999.0
2006-03-22 20:46:00,116.825,116.827,116.811,116.82,1403299998.0
2006-03-22 20:47:00,116.822,116.829,116.815,116.822,2029599987.0
2006-03-22 20:48:00,116.822,116.829,116.818,116.829,1261699990.0
2006-03-22 20:49:00,116.836,116.881,116.836,116.877,1338499993.0
2006-03-22 20:50:00,116.88,116.891,116.876,116.88,1778300008.0
2006-03-22 20:51:00,116.88,116.894,116.879,116.886,570099998.0
2006-03-22 20:52:00,116.888,116.892,116.887,116.887,174600002.0
2006-03-22 20:53:00,116.887,116.893,116.884,116.887,1099999998.0
2006-03-22 20:54:00,116.885,116.888,116.881,116.885,567699990.0
2006-03-22 20:55:00,116.888,116.893,116.882,116.882,1790000001.0
2006-03-22 20:56:00,116.885,116.893,116.882,116.893,805400003.0
2006-03-22 20:57:00,116.892,116.892,116.875,116.877,1255700007.0
2006-03-22 20:58:00,116.86,116.88,116.86,116.88,2048199994.0
2006-03-22 20:59:00,116.877,116.888,116.877,116.88,2048199994.0
2006-03-22 21:00:00,116.89,116.89,116.87,116.89,1258999996.0
2006-03-22 21:01:00,116.878,116.891,116.873,116.886,1258999996.0
2006-03-22 21:02:00,116.89,116.902,116.885,116.885,984400001.0
2006-03-22 21:03:00,116.89,116.895,116.888,116.89,1351300001.0
2006-03-22 21:04:00,116.89,116.907,116.89,116.9,350699998.0
2006-03-22 21:05:00,116.904,116.947,116.903,116.938,843599994.0
2006-03-22 21:06:00,116.942,116.95,116.936,116.94,936499990.0
2006-03-22 21:07:00,116.945,116.961,116.945,116.955,1419499995.0
2006-03-22 21:08:00,116.957,116.963,116.951,116.963,707500009.0
2006-03-22 21:09:00,116.958,116.958,116.938,116.94,280100001.0
2006-03-22 21:10:00,116.936,116.936,116.915,116.932,620400015.0
2006-03-22 21:11:00,116.934,116.934,116.921,116.921,253099999.0
2006-03-22 21:12:00,116.92,116.934,116.92,116.922,466900006.0
2006-03-22 21:13:00,116.915,116.927,116.915,116.92,834399997.0
2006-03-22 21:14:00,116.93,116.939,116.923,116.923,1527000016.0
2006-03-22 21:15:00,116.92,116.925,116.915,116.92,1482399994.0
2006-03-22 21:16:00,116.915,116.925,116.915,116.92,813099997.0
2006-03-22 21:17:00,116.92,116.925,116.915,116.918,1647899995.0
2006-03-22 21:18:00,116.926,116.94,116.926,116.932,915700000.0
2006-03-22 21:19:00,116.939,116.939,116.927,116.927,1262299996.0
2006-03-22 21:20:00,116.924,116.924,116.909,116.916,1144000002.0
2006-03-22 21:21:00,116.918,116.926,116.914,116.92,836499990.0
2006-03-22 21:22:00,116.921,116.925,116.909,116.915,1784000003.0
2006-03-22 21:23:00,116.915,116.935,116.915,116.918,1116399996.0
2006-03-22 21:24:00,116.915,116.917,116.907,116.91,1603499997.0
2006-03-22 21:25:00,116.908,116.912,116.901,116.907,1801700008.0
2006-03-22 21:26:00,116.915,116.93,116.915,116.93,1060599998.0
2006-03-22 21:27:00,116.935,116.943,116.927,116.934,743200010.0
2006-03-22 21:28:00,116.922,116.926,116.911,116.921,336299995.0
2006-03-22 21:29:00,116.922,116.922,116.909,116.912,690500008.0
2006-03-22 21:30:00,116.915,116.923,116.91,116.912,813400001.0
2006-03-22 21:31:00,116.907,116.914,116.906,116.914,295600003.0
2006-03-22 21:32:00,116.914,116.914,116.909,116.911,954899996.0
2006-03-22 21:33:00,116.905,116.909,116.898,116.898,484700005.0
2006-03-22 21:34:00,116.896,116.904,116.896,116.899,504399997.0
2006-03-22 21:35:00,116.904,116.904,116.894,116.899,304100003.0
2006-03-22 21:36:00,116.899,116.904,116.889,116.889,427100003.0
2006-03-22 21:37:00,116.889,116.892,116.885,116.885,549599996.0
2006-03-22 21:38:00,116.882,116.882,116.869,116.869,318799993.0
2006-03-22 21:39:00,116.871,116.887,116.87,116.887,596900000.0
2006-03-22 21:40:00,116.885,116.885,116.863,116.863,573500003.0
2006-03-22 21:41:00,116.857,116.857,116.842,116.842,462700004.0
2006-03-22 21:42:00,116.84,116.844,116.832,116.836,1135899999.0
2006-03-22 21:43:00,116.829,116.829,116.81,116.81,282200001.0
2006-03-22 21:44:00,116.814,116.818,116.808,116.815,1417499997.0
2006-03-22 21:45:00,116.813,116.819,116.797,116.808,653500003.0
2006-03-22 21:46:00,116.807,116.816,116.8,116.8,787499996.0
2006-03-22 21:47:00,116.792,116.801,116.788,116.798,714600001.0
2006-03-22 21:48:00,116.797,116.803,116.79,116.79,760899998.0
2006-03-22 21:49:00,116.792,116.803,116.79,116.796,771899997.0
2006-03-22 21:50:00,116.8,116.806,116.795,116.806,215499997.0
2006-03-22 21:51:00,116.812,116.832,116.812,116.829,381600005.0
2006-03-22 21:52:00,116.83,116.832,116.827,116.827,203099999.0
2006-03-22 21:53:00,116.827,116.837,116.827,116.83,522599993.0
2006-03-22 21:54:00,116.825,116.83,116.809,116.825,702700001.0
2006-03-22 21:55:00,116.824,116.832,116.823,116.823,169400001.0
2006-03-22 21:56:00,116.826,116.83,116.82,116.824,568900005.0
2006-03-22 21:57:00,116.832,116.848,116.832,116.843,307900009.0
2006-03-22 21:58:00,116.849,116.881,116.849,116.881,234500005.0
2006-03-22 21:59:00,116.887,116.902,116.884,116.89,515300001.0
2006-03-22 22:00:00,116.89,116.892,116.884,116.885,1161000000.0
2006-03-22 22:01:00,116.882,116.882,116.865,116.865,1241999987.0
2006-03-22 22:02:00,116.854,116.865,116.848,116.853,812399996.0
2006-03-22 22:03:00,116.849,116.858,116.849,116.85,292499997.0
2006-03-22 22:04:00,116.848,116.854,116.842,116.846,604800002.0
2006-03-22 22:05:00,116.849,116.851,116.846,116.85,91000002.0
2006-03-22 22:06:00,116.844,116.854,116.844,116.854,202300001.0
2006-03-22 22:07:00,116.854,116.874,116.854,116.874,406600001.0
2006-03-22 22:08:00,116.878,116.888,116.878,116.884,288200002.0
2006-03-22 22:09:00,116.892,116.892,116.88,116.88,339000004.0
2006-03-22 22:10:00,116.886,116.889,116.882,116.889,175400002.0
2006-03-22 22:11:00,116.88,116.885,116.872,116.885,430400001.0
2006-03-22 22:12:00,116.885,116.885,116.88,116.88,248399997.0
2006-03-22 22:13:00,116.88,116.889,116.88,116.882,413600004.0
2006-03-22 22:14:00,116.887,116.92,116.887,116.92,240900000.0
2006-03-22 22:15:00,116.927,116.935,116.924,116.934,295400004.0
2006-03-22 22:16:00,116.935,116.941,116.925,116.925,649299998.0
2006-03-22 22:17:00,116.923,116.93,116.907,116.907,439099997.0
2006-03-22 22:18:00,116.903,116.903,116.882,116.887,268899999.0
2006-03-22 22:19:00,116.884,116.893,116.884,116.893,359899996.0
2006-03-22 22:20:00,116.892,116.892,116.868,116.868,146200000.0
2006-03-22 22:21:00,116.858,116.861,116.844,116.845,294299994.0
2006-03-22 22:22:00,116.842,116.847,116.838,116.838,165100002.0
2006-03-22 22:23:00,116.832,116.832,116.821,116.821,129900001.0
2006-03-22 22:24:00,116.83,116.836,116.824,116.836,281700001.0
2006-03-22 22:25:00,116.85,116.867,116.85,116.865,258100002.0
2006-03-22 22:26:00,116.858,116.86,116.844,116.844,412999998.0
2006-03-22 22:27:00,116.847,116.853,116.84,116.853,944899997.0
2006-03-22 22:28:00,116.858,116.858,116.843,116.855,235200000.0
2006-03-22 22:29:00,116.849,116.851,116.833,116.833,128100002.0
2006-03-22 22:30:00,116.84,116.84,116.837,116.838,269100001.0
2006-03-22 22:31:00,116.842,116.858,116.842,116.858,153000000.0
2006-03-22 22:32:00,116.861,116.867,116.86,116.867,377299999.0
2006-03-22 22:33:00,116.875,116.875,116.868,116.87,738800002.0
2006-03-22 22:34:00,116.865,116.875,116.862,116.865,1060500000.0
2006-03-22 22:35:00,116.867,116.872,116.862,116.865,281700001.0
2006-03-22 22:36:00,116.866,116.873,116.862,116.869,627800004.0
2006-03-22 22:37:00,116.861,116.861,116.855,116.86,263000000.0
2006-03-22 22:38:00,116.868,116.868,116.865,116.865,227400001.0
2006-03-22 22:39:00,116.865,116.87,116.863,116.863,320500005.0
2006-03-22 22:40:00,116.86,116.865,116.852,116.853,664600005.0
2006-03-22 22:41:00,116.86,116.865,116.86,116.863,264599999.0
2006-03-22 22:42:00,116.857,116.857,116.842,116.842,212900002.0
2006-03-22 22:43:00,116.838,116.845,116.835,116.837,315800005.0
2006-03-22 22:44:00,116.844,116.868,116.844,116.863,282599993.0
2006-03-22 22:45:00,116.868,116.868,116.852,116.858,226799999.0
2006-03-22 22:46:00,116.86,116.86,116.853,116.853,501600002.0
2006-03-22 22:47:00,116.865,116.868,116.855,116.857,224700005.0
2006-03-22 22:48:00,116.863,116.873,116.86,116.86,445600010.0
2006-03-22 22:49:00,116.867,116.867,116.859,116.862,121000000.0
2006-03-22 22:50:00,116.853,116.863,116.845,116.845,498600002.0
2006-03-22 22:51:00,116.854,116.858,116.851,116.851,172700001.0
2006-03-22 22:52:00,116.847,116.874,116.847,116.861,293400000.0
2006-03-22 22:53:00,116.868,116.883,116.868,116.875,394099993.0
2006-03-22 22:54:00,116.877,116.884,116.871,116.884,194799999.0
2006-03-22 22:55:00,116.89,116.89,116.882,116.888,402500003.0
2006-03-22 22:56:00,116.887,116.889,116.88,116.88,222700004.0
2006-03-22 22:57:00,116.88,116.89,116.88,116.884,519000002.0
2006-03-22 22:58:00,116.884,116.896,116.881,116.895,201600000.0
2006-03-22 22:59:00,116.88,116.881,116.867,116.875,251999994.0
2006-03-22 23:00:00,116.892,116.907,116.873,116.907,172800000.0
2006-03-22 23:01:00,116.915,116.915,116.907,116.91,204899999.0
2006-03-22 23:02:00,116.912,116.912,116.902,116.907,231200006.0
2006-03-22 23:03:00,116.908,116.911,116.903,116.903,102600002.0
2006-03-22 23:04:00,116.91,116.912,116.902,116.902,222099998.0
2006-03-22 23:05:00,116.909,116.913,116.907,116.907,185999998.0
2006-03-22 23:06:00,116.911,116.922,116.91,116.917,270899996.0
2006-03-22 23:07:00,116.905,116.913,116.903,116.908,176399998.0
2006-03-22 23:08:00,116.912,116.923,116.912,116.916,326799998.0
2006-03-22 23:09:00,116.923,116.929,116.922,116.925,245400002.0
2006-03-22 23:10:00,116.928,116.93,116.925,116.925,283899998.0
2006-03-22 23:11:00,116.927,116.927,116.916,116.916,250199997.0
2006-03-22 23:12:00,116.912,116.927,116.912,116.927,364099996.0
2006-03-22 23:13:00,116.93,116.937,116.93,116.93,246599998.0
2006-03-22 23:14:00,116.927,116.933,116.925,116.925,146200002.0
2006-03-22 23:15:00,116.923,116.935,116.923,116.934,111400000.0
2006-03-22 23:16:00,116.927,116.937,116.927,116.928,323199999.0
2006-03-22 23:17:00,116.93,116.935,116.925,116.925,329700000.0
2006-03-22 23:18:00,116.93,116.938,116.927,116.93,194599995.0
2006-03-22 23:19:00,116.927,116.935,116.927,116.93,211100000.0
2006-03-22 23:20:00,116.93,116.935,116.93,116.933,237299999.0
2006-03-22 23:21:00,116.935,116.942,116.935,116.939,237599998.0
2006-03-22 23:22:00,116.94,116.947,116.935,116.935,219199997.0
2006-03-22 23:23:00,116.937,116.946,116.935,116.94,134100002.0
2006-03-22 23:24:00,116.935,116.937,116.935,116.937,87400002.0
2006-03-22 23:25:00,116.94,116.942,116.92,116.933,336499999.0
2006-03-22 23:26:00,116.929,116.941,116.928,116.941,212500000.0
2006-03-22 23:27:00,116.943,116.952,116.943,116.946,224000002.0
2006-03-22 23:28:00,116.941,116.948,116.941,116.945,227300000.0
2006-03-22 23:29:00,116.947,116.948,116.94,116.94,261000005.0
2006-03-22 23:30:00,116.943,116.945,116.94,116.945,115599998.0
2006-03-22 23:31:00,116.945,116.949,116.94,116.949,274899993.0
2006-03-22 23:32:00,116.942,116.953,116.942,116.953,244200001.0
2006-03-22 23:33:00,116.953,116.953,116.942,116.945,108699998.0
2006-03-22 23:34:00,116.947,116.952,116.942,116.952,181200000.0
2006-03-22 23:35:00,116.948,116.948,116.938,116.939,289899998.0
2006-03-22 23:36:00,116.942,116.942,116.93,116.939,118100001.0
2006-03-22 23:37:00,116.942,116.95,116.94,116.95,286200002.0
2006-03-22 23:38:00,116.945,116.948,116.941,116.941,333600004.0
2006-03-22 23:39:00,116.941,116.948,116.933,116.94,445899997.0
2006-03-22 23:40:00,116.94,116.945,116.932,116.938,314400000.0
2006-03-22 23:41:00,116.935,116.948,116.935,116.948,83000001.0
2006-03-22 23:42:00,116.94,116.945,116.937,116.945,97600001.0
2006-03-22 23:43:00,116.938,116.951,116.938,116.945,253400001.0
2006-03-22 23:44:00,116.943,116.954,116.943,116.949,128000001.0
2006-03-22 23:45:00,116.955,116.955,116.947,116.947,183700000.0
2006-03-22 23:46:00,116.953,116.953,116.944,116.945,259600000.0
2006-03-22 23:47:00,116.943,116.952,116.941,116.952,160000002.0
2006-03-22 23:48:00,116.95,116.95,116.94,116.95,282099996.0
2006-03-22 23:49:00,116.952,116.961,116.95,116.954,221299995.0
2006-03-22 23:50:00,116.952,116.96,116.952,116.96,221200004.0
2006-03-22 23:51:00,116.958,116.97,116.958,116.96,95499998.0
2006-03-22 23:52:00,116.972,116.975,116.964,116.964,189299999.0
2006-03-22 23:53:00,116.967,116.967,116.958,116.965,249600001.0
2006-03-22 23:54:00,116.973,116.976,116.968,116.968,213800000.0
2006-03-22 23:55:00,116.97,116.978,116.965,116.978,168600002.0
2006-03-22 23:56:00,116.983,116.995,116.974,116.995,302699994.0
2006-03-22 23:57:00,117.001,117.01,117.001,117.001,298299994.0
2006-03-22 23:58:00,117.005,117.005,116.998,116.998,140700002.0
2006-03-22 23:59:00,117.002,117.002,116.985,116.985,266400001.0
2006-03-23 00:00:00,117.0,117.007,116.971,116.982,199200006.0
2006-03-23 00:01:00,116.985,116.993,116.976,116.981,193999999.0
2006-03-23 00:02:00,116.977,116.988,116.97,116.975,145899999.0
2006-03-23 00:03:00,116.99,116.994,116.955,116.957,187100000.0
2006-03-23 00:04:00,116.958,116.981,116.957,116.972,322700000.0
2006-03-23 00:05:00,116.963,116.989,116.956,116.989,318600008.0
2006-03-23 00:06:00,116.997,117.012,116.987,117.012,255399999.0
2006-03-23 00:07:00,117.02,117.05,117.017,117.039,199200000.0
2006-03-23 00:08:00,117.049,117.049,117.015,117.036,407400000.0
2006-03-23 00:09:00,117.033,117.046,117.018,117.035,166599999.0
2006-03-23 00:10:00,117.02,117.027,117.013,117.022,282899995.0
2006-03-23 00:11:00,117.015,117.035,117.006,117.023,289000000.0
2006-03-23 00:12:00,117.021,117.033,117.012,117.023,440100001.0
2006-03-23 00:13:00,117.003,117.029,116.994,117.025,393299995.0
2006-03-23 00:14:00,117.012,117.021,117.0,117.009,248199996.0
2006-03-23 00:15:00,117.01,117.025,116.998,117.017,340400003.0
2006-03-23 00:16:00,117.022,117.036,116.995,117.022,459199994.0
2006-03-23 00:17:00,117.005,117.024,116.997,117.011,258800006.0
2006-03-23 00:18:00,117.02,117.022,116.999,117.007,184700001.0
2006-03-23 00:19:00,117.013,117.035,117.005,117.014,314299998.0
2006-03-23 00:20:00,117.027,117.029,117.013,117.023,241199996.0
2006-03-23 00:21:00,117.027,117.037,117.003,117.021,162899998.0
2006-03-23 00:22:00,117.013,117.042,117.01,117.035,202800005.0
2006-03-23 00:23:00,117.025,117.052,117.014,117.039,214300004.0
2006-03-23 00:24:00,117.032,117.041,117.03,117.034,350100006.0
2006-03-23 00:25:00,117.034,117.04,117.034,117.039,113199998.0
2006-03-23 00:26:00,117.039,117.039,117.019,117.025,328499996.0
2006-03-23 00:27:00,117.026,117.026,117.019,117.022,80300000.0
2006-03-23 00:28:00,117.028,117.028,117.012,117.023,253800001.0
2006-03-23 00:29:00,117.03,117.039,117.028,117.036,166400000.0
2006-03-23 00:30:00,117.036,117.036,117.012,117.023,278099998.0
2006-03-23 00:31:00,117.022,117.022,117.01,117.021,294000002.0
2006-03-23 00:32:00,117.029,117.036,117.029,117.03,205100003.0
2006-03-23 00:33:00,117.04,117.04,117.035,117.04,157799997.0
2006-03-23 00:34:00,117.04,117.04,117.04,117.04,98599998.0
2006-03-23 00:35:00,117.042,117.051,117.039,117.042,341800000.0
2006-03-23 00:36:00,117.04,117.04,117.035,117.035,219300001.0
2006-03-23 00:37:00,117.037,117.04,117.028,117.035,197800000.0
2006-03-23 00:38:00,117.032,117.032,117.021,117.025,213799998.0
2006-03-23 00:39:00,117.029,117.037,117.026,117.037,219000003.0
2006-03-23 00:40:00,117.043,117.043,117.035,117.037,208200002.0
2006-03-23 00:41:00,117.038,117.039,117.036,117.036,148999999.0
2006-03-23 00:42:00,117.035,117.035,117.025,117.032,396699993.0
2006-03-23 00:43:00,117.038,117.055,117.036,117.05,210599998.0
2006-03-23 00:44:00,117.047,117.055,117.045,117.048,294300003.0
2006-03-23 00:45:00,117.053,117.053,117.04,117.04,249500001.0
2006-03-23 00:46:00,117.043,117.043,117.03,117.035,193199998.0
2006-03-23 00:47:00,117.041,117.045,117.041,117.045,93499998.0
2006-03-23 00:48:00,117.042,117.049,117.042,117.048,171300001.0
2006-03-23 00:49:00,117.047,117.055,117.047,117.055,225600001.0
2006-03-23 00:50:00,117.057,117.057,117.048,117.05,131200001.0
2006-03-23 00:51:00,117.051,117.059,117.05,117.05,213499998.0
2006-03-23 00:52:00,117.054,117.067,117.054,117.057,283899996.0
2006-03-23 00:53:00,117.056,117.058,117.042,117.058,262200003.0
2006-03-23 00:54:00,117.061,117.061,117.054,117.054,136500002.0
2006-03-23 00:55:00,117.053,117.059,117.051,117.059,163499994.0
2006-03-23 00:56:00,117.055,117.06,117.053,117.053,307600004.0
2006-03-23 00:57:00,117.052,117.064,117.052,117.052,402599993.0
2006-03-23 00:58:00,117.051,117.051,117.049,117.049,52400000.0
2006-03-23 00:59:00,117.045,117.045,117.04,117.045,71599999.0
2006-03-23 01:00:00,117.035,117.045,117.035,117.042,249600005.0
2006-03-23 01:01:00,117.04,117.04,117.019,117.03,164400003.0
2006-03-23 01:02:00,117.029,117.033,117.021,117.021,178499996.0
2006-03-23 01:03:00,117.017,117.022,116.999,116.999,245400003.0
2006-03-23 01:04:00,116.994,116.994,116.985,116.99,97399999.0
2006-03-23 01:05:00,116.986,116.996,116.978,116.978,229700003.0
2006-03-23 01:06:00,116.985,116.985,116.98,116.985,367700003.0
2006-03-23 01:07:00,116.98,116.988,116.979,116.988,305399994.0
2006-03-23 01:08:00,116.987,116.989,116.985,116.989,46300001.0
2006-03-23 01:09:00,116.994,117.014,116.99,117.011,222700001.0
2006-03-23 01:10:00,117.018,117.018,117.012,117.013,267300003.0
2006-03-23 01:11:00,117.015,117.023,117.012,117.023,243799995.0
2006-03-23 01:12:00,117.015,117.015,117.005,117.01,200000002.0
2006-03-23 01:13:00,116.995,116.995,116.985,116.99,158600004.0
2006-03-23 01:14:00,116.99,116.992,116.984,116.992,159400004.0
2006-03-23 01:15:00,116.999,116.999,116.987,116.99,195499993.0
2006-03-23 01:16:00,116.988,116.988,116.968,116.975,222699998.0
2006-03-23 01:17:00,116.976,116.984,116.973,116.984,306899999.0
2006-03-23 01:18:00,116.985,116.987,116.974,116.983,314700006.0
2006-03-23 01:19:00,116.977,116.989,116.971,116.983,223000001.0
2006-03-23 01:20:00,116.981,116.981,116.964,116.964,206899999.0
2006-03-23 01:21:00,116.959,116.959,116.947,116.95,212999997.0
2006-03-23 01:22:00,116.947,116.954,116.942,116.942,432100007.0
2006-03-23 01:23:00,116.947,116.952,116.946,116.952,122699998.0
2006-03-23 01:24:00,116.948,116.958,116.948,116.958,159200003.0
2006-03-23 01:25:00,116.954,116.96,116.951,116.96,264900004.0
2006-03-23 01:26:00,116.959,116.959,116.948,116.948,167300000.0
2006-03-23 01:27:00,116.958,116.958,116.945,116.952,158000001.0
2006-03-23 01:28:00,116.942,116.947,116.935,116.935,167900001.0
2006-03-23 01:29:00,116.926,116.933,116.922,116.933,179100006.0
2006-03-23 01:30:00,116.926,116.939,116.926,116.932,127399999.0
2006-03-23 01:31:00,116.933,116.944,116.93,116.94,155200002.0
2006-03-23 01:32:00,116.935,116.943,116.93,116.943,304599997.0
2006-03-23 01:33:00,116.935,116.935,116.928,116.932,297000005.0
2006-03-23 01:34:00,116.927,116.933,116.923,116.929,453700004.0
2006-03-23 01:35:00,116.932,116.932,116.914,116.927,249899997.0
2006-03-23 01:36:00,116.925,116.931,116.92,116.926,186100000.0
2006-03-23 01:37:00,116.922,116.93,116.92,116.92,254899998.0
2006-03-23 01:38:00,116.927,116.93,116.914,116.924,251499994.0
2006-03-23 01:39:00,116.917,116.931,116.917,116.921,127900000.0
2006-03-23 01:40:00,116.928,116.928,116.92,116.92,131300000.0
2006-03-23 01:41:00,116.929,116.929,116.924,116.926,156500005.0
2006-03-23 01:42:00,116.923,116.925,116.92,116.925,270700001.0
2006-03-23 01:43:00,116.92,116.923,116.914,116.923,238000004.0
2006-03-23 01:44:00,116.921,116.937,116.921,116.937,184900005.0
2006-03-23 01:45:00,116.937,116.94,116.928,116.935,335300000.0
2006-03-23 01:46:00,116.94,116.949,116.94,116.946,191000000.0
2006-03-23 01:47:00,116.938,116.942,116.93,116.933,109100002.0
2006-03-23 01:48:00,116.936,116.936,116.93,116.932,220499996.0
2006-03-23 01:49:00,116.93,116.939,116.93,116.939,175899997.0
2006-03-23 01:50:00,116.932,116.937,116.93,116.937,349500006.0
2006-03-23 01:51:00,116.942,116.942,116.926,116.933,272399998.0
2006-03-23 01:52:00,116.933,116.936,116.926,116.926,207400002.0
2006-03-23 01:53:00,116.933,116.933,116.92,116.923,271799994.0
2006-03-23 01:54:00,116.9,116.9,116.873,116.874,202600003.0
2006-03-23 01:55:00,116.866,116.871,116.851,116.871,215699998.0
2006-03-23 01:56:00,116.872,116.887,116.872,116.887,143700000.0
2006-03-23 01:57:00,116.883,116.892,116.87,116.88,187799999.0
2006-03-23 01:58:00,116.876,116.885,116.865,116.865,280200002.0
2006-03-23 01:59:00,116.873,116.887,116.87,116.877,369599994.0
2006-03-23 02:00:00,116.878,116.883,116.872,116.883,220799999.0
2006-03-23 02:01:00,116.877,116.878,116.866,116.878,308000001.0
2006-03-23 02:02:00,116.871,116.878,116.866,116.875,380700005.0
2006-03-23 02:03:00,116.873,116.887,116.873,116.887,236700001.0
2006-03-23 02:04:00,116.888,116.896,116.887,116.892,145600002.0
2006-03-23 02:05:00,116.9,116.905,116.9,116.9,299100001.0
2006-03-23 02:06:00,116.911,116.922,116.911,116.915,255600003.0
2006-03-23 02:07:00,116.912,116.923,116.911,116.92,448000004.0
2006-03-23 02:08:00,116.913,116.913,116.895,116.895,230599998.0
2006-03-23 02:09:00,116.898,116.898,116.885,116.892,305100005.0
2006-03-23 02:10:00,116.892,116.892,116.879,116.879,307900001.0
2006-03-23 02:11:00,116.879,116.881,116.876,116.876,157700003.0
2006-03-23 02:12:00,116.88,116.896,116.875,116.896,273299995.0
2006-03-23 02:13:00,116.892,116.892,116.878,116.878,225899999.0
2006-03-23 02:14:00,116.881,116.882,116.865,116.865,242099997.0
2006-03-23 02:15:00,116.857,116.857,116.835,116.835,177000001.0
2006-03-23 02:16:00,116.829,116.835,116.815,116.815,173199998.0
2006-03-23 02:17:00,116.822,116.857,116.822,116.856,125700002.0
2006-03-23 02:18:00,116.852,116.871,116.852,116.868,134100001.0
2006-03-23 02:19:00,116.869,116.879,116.862,116.862,195699995.0
2006-03-23 02:20:00,116.862,116.874,116.857,116.871,246999996.0
2006-03-23 02:21:00,116.873,116.896,116.873,116.896,211500005.0
2006-03-23 02:22:00,116.892,116.897,116.883,116.897,237299998.0
2006-03-23 02:23:00,116.897,116.902,116.89,116.89,172899997.0
2006-03-23 02:24:00,116.893,116.893,116.885,116.893,271300005.0
2006-03-23 02:25:00,116.898,116.912,116.897,116.912,123600000.0
2006-03-23 02:26:00,116.913,116.928,116.905,116.924,159299999.0
2006-03-23 02:27:00,116.934,116.947,116.934,116.938,169799998.0
2006-03-23 02:28:00,116.93,116.942,116.917,116.917,98099997.0
2006-03-23 02:29:00,116.917,116.917,116.903,116.907,272500002.0
2006-03-23 02:30:00,116.918,116.922,116.902,116.912,232800000.0
2006-03-23 02:31:00,116.916,116.918,116.908,116.908,349900002.0
2006-03-23 02:32:00,116.907,116.922,116.906,116.922,291200003.0
2006-03-23 02:33:00,116.927,116.933,116.923,116.928,169899998.0
2006-03-23 02:34:00,116.933,116.933,116.924,116.926,269000001.0
2006-03-23 02:35:00,116.918,116.925,116.915,116.925,238900002.0
2006-03-23 02:36:00,116.923,116.923,116.911,116.912,195100002.0
2006-03-23 02:37:00,116.907,116.91,116.904,116.906,176199999.0
2006-03-23 02:38:00,116.9,116.912,116.895,116.912,278800001.0
2006-03-23 02:39:00,116.898,116.898,116.873,116.873,240899998.0
2006-03-23 02:40:00,116.874,116.874,116.862,116.874,255499997.0
2006-03-23 02:41:00,116.871,116.871,116.849,116.849,158099999.0
2006-03-23 02:42:00,116.842,116.856,116.842,116.85,341500000.0
2006-03-23 02:43:00,116.852,116.852,116.832,116.838,182399999.0
2006-03-23 02:44:00,116.84,116.848,116.84,116.845,76599997.0
2006-03-23 02:45:00,116.84,116.853,116.84,116.84,312100003.0
2006-03-23 02:46:00,116.847,116.862,116.847,116.862,147300000.0
2006-03-23 02:47:00,116.862,116.872,116.861,116.866,230600001.0
2006-03-23 02:48:00,116.865,116.865,116.858,116.86,150299999.0
2006-03-23 02:49:00,116.863,116.863,116.852,116.857,345899993.0
2006-03-23 02:50:00,116.851,116.86,116.847,116.847,134900000.0
2006-03-23 02:51:00,116.843,116.856,116.832,116.855,263600005.0
2006-03-23 02:52:00,116.862,116.862,116.847,116.847,396100005.0
2006-03-23 02:53:00,116.848,116.851,116.839,116.839,201800001.0
2006-03-23 02:54:00,116.82,116.821,116.813,116.816,216599995.0
2006-03-23 02:55:00,116.816,116.829,116.816,116.825,422299999.0
2006-03-23 02:56:00,116.823,116.83,116.806,116.813,261900004.0
2006-03-23 02:57:00,116.824,116.844,116.818,116.818,83199999.0
2006-03-23 02:58:00,116.832,116.84,116.825,116.825,55700001.0
2006-03-23 02:59:00,116.829,116.829,116.802,116.802,283699996.0
2006-03-23 03:00:00,116.805,116.814,116.805,116.81,171900000.0
2006-03-23 03:01:00,116.811,116.823,116.81,116.823,381699998.0
2006-03-23 03:02:00,116.817,116.817,116.808,116.81,235699998.0
2006-03-23 03:03:00,116.811,116.818,116.801,116.803,130200002.0
2006-03-23 03:04:00,116.793,116.803,116.793,116.803,273000004.0
2006-03-23 03:05:00,116.807,116.808,116.783,116.783,275999997.0
2006-03-23 03:06:00,116.793,116.8,116.792,116.795,255899997.0
2006-03-23 03:07:00,116.792,116.793,116.742,116.755,235100002.0
2006-03-23 03:08:00,116.75,116.753,116.735,116.753,223900002.0
2006-03-23 03:09:00,116.752,116.762,116.747,116.762,125100004.0
2006-03-23 03:10:00,116.764,116.782,116.76,116.767,346600001.0
2006-03-23 03:11:00,116.77,116.771,116.743,116.743,208499998.0
2006-03-23 03:12:00,116.742,116.755,116.738,116.754,292200006.0
2006-03-23 03:13:00,116.763,116.802,116.763,116.802,356700001.0
2006-03-23 03:14:00,116.792,116.792,116.767,116.767,60400001.0
2006-03-23 03:15:00,116.778,116.779,116.759,116.763,276200002.0
2006-03-23 03:16:00,116.761,116.771,116.746,116.756,286500003.0
2006-03-23 03:17:00,116.756,116.756,116.732,116.752,225899998.0
2006-03-23 03:18:00,116.757,116.762,116.75,116.75,169000002.0
2006-03-23 03:19:00,116.741,116.749,116.741,116.749,60000002.0
2006-03-23 03:20:00,116.748,116.748,116.732,116.745,220900000.0
2006-03-23 03:21:00,116.756,116.758,116.746,116.747,112900001.0
2006-03-23 03:22:00,116.748,116.752,116.748,116.752,296399999.0
2006-03-23 03:23:00,116.748,116.758,116.748,116.757,174000005.0
2006-03-23 03:24:00,116.763,116.763,116.753,116.757,296299999.0
2006-03-23 03:25:00,116.752,116.752,116.735,116.735,216599998.0
2006-03-23 03:26:00,116.75,116.758,116.743,116.756,234099998.0
2006-03-23 03:27:00,116.767,116.773,116.765,116.773,207800000.0
2006-03-23 03:28:00,116.778,116.786,116.778,116.785,183599997.0
2006-03-23 03:29:00,116.783,116.783,116.774,116.778,266000001.0
2006-03-23 03:30:00,116.775,116.793,116.775,116.793,180599999.0
2006-03-23 03:31:00,116.797,116.804,116.794,116.8,178100000.0
2006-03-23 03:32:00,116.798,116.801,116.794,116.8,237100002.0
2006-03-23 03:33:00,116.799,116.8,116.784,116.797,177100000.0
2006-03-23 03:34:00,116.797,116.812,116.797,116.809,120100000.0
2006-03-23 03:35:00,116.807,116.831,116.807,116.831,135700000.0
2006-03-23 03:36:00,116.827,116.829,116.818,116.829,269000000.0
2006-03-23 03:37:00,116.826,116.837,116.826,116.835,127499999.0
2006-03-23 03:38:00,116.843,116.852,116.834,116.842,289399997.0
2006-03-23 03:39:00,116.832,116.832,116.816,116.817,170699996.0
2006-03-23 03:40:00,116.815,116.82,116.806,116.819,113199999.0
2006-03-23 03:41:00,116.822,116.822,116.813,116.815,397800000.0
2006-03-23 03:42:00,116.815,116.827,116.808,116.827,164999999.0
2006-03-23 03:43:00,116.832,116.836,116.825,116.828,271400003.0
2006-03-23 03:44:00,116.834,116.838,116.82,116.82,97800001.0
2006-03-23 03:45:00,116.814,116.814,116.802,116.807,228499998.0
2006-03-23 03:46:00,116.797,116.797,116.785,116.785,191799998.0
2006-03-23 03:47:00,116.79,116.803,116.784,116.799,276499999.0
2006-03-23 03:48:00,116.807,116.819,116.807,116.819,234200006.0
2006-03-23 03:49:00,116.827,116.828,116.816,116.82,251200008.0
2006-03-23 03:50:00,116.827,116.827,116.812,116.818,182299999.0
2006-03-23 03:51:00,116.817,116.832,116.814,116.832,255099996.0
2006-03-23 03:52:00,116.835,116.839,116.828,116.831,198199997.0
2006-03-23 03:53:00,116.831,116.835,116.818,116.818,155799998.0
2006-03-23 03:54:00,116.82,116.834,116.82,116.829,244700000.0
2006-03-23 03:55:00,116.821,116.821,116.787,116.787,325000004.0
2006-03-23 03:56:00,116.787,116.804,116.787,116.804,55900002.0
2006-03-23 03:57:00,116.803,116.81,116.8,116.81,143299997.0
2006-03-23 03:58:00,116.809,116.822,116.809,116.817,200100002.0
2006-03-23 03:59:00,116.818,116.827,116.816,116.816,398799993.0
2006-03-23 04:00:00,116.817,116.817,116.8,116.813,220999999.0
2006-03-23 04:01:00,116.809,116.812,116.803,116.805,319100001.0
2006-03-23 04:02:00,116.798,116.798,116.775,116.785,165899997.0
2006-03-23 04:03:00,116.778,116.788,116.775,116.783,230800000.0
2006-03-23 04:04:00,116.783,116.783,116.77,116.783,203099997.0
2006-03-23 04:05:00,116.785,116.79,116.773,116.787,156900004.0
2006-03-23 04:06:00,116.792,116.792,116.779,116.789,356999999.0
2006-03-23 04:07:00,116.79,116.8,116.784,116.795,377900000.0
2006-03-23 04:08:00,116.801,116.826,116.801,116.816,237699997.0
2006-03-23 04:09:00,116.818,116.824,116.811,116.811,168800000.0
2006-03-23 04:10:00,116.812,116.824,116.812,116.823,213500003.0
2006-03-23 04:11:00,116.816,116.82,116.816,116.82,227400001.0
2006-03-23 04:12:00,116.822,116.825,116.813,116.825,195400000.0
2006-03-23 04:13:00,116.828,116.836,116.826,116.836,149100003.0
2006-03-23 04:14:00,116.839,116.854,116.827,116.854,201999997.0
2006-03-23 04:15:00,116.858,116.858,116.843,116.847,294000003.0
2006-03-23 04:16:00,116.838,116.841,116.836,116.836,187599997.0
2006-03-23 04:17:00,116.837,116.845,116.828,116.838,280200001.0
2006-03-23 04:18:00,116.833,116.852,116.833,116.852,255099995.0
2006-03-23 04:19:00,116.854,116.854,116.846,116.85,138599999.0
2006-03-23 04:20:00,116.848,116.848,116.84,116.846,183900001.0
2006-03-23 04:21:00,116.843,116.843,116.842,116.842,43899998.0
2006-03-23 04:22:00,116.843,116.843,116.83,116.83,311500002.0
2006-03-23 04:23:00,116.832,116.841,116.832,116.837,168800002.0
2006-03-23 04:24:00,116.828,116.846,116.828,116.846,159999997.0
2006-03-23 04:25:00,116.845,116.85,116.842,116.846,279200002.0
2006-03-23 04:26:00,116.837,116.857,116.837,116.853,401000003.0
2006-03-23 04:27:00,116.848,116.869,116.848,116.852,479899998.0
2006-03-23 04:28:00,116.85,116.857,116.848,116.853,298700003.0
2006-03-23 04:29:00,116.854,116.861,116.854,116.86,127300002.0
2006-03-23 04:30:00,116.856,116.861,116.854,116.855,224100001.0
2006-03-23 04:31:00,116.855,116.86,116.854,116.857,180000001.0
2006-03-23 04:32:00,116.85,116.855,116.848,116.85,126200003.0
2006-03-23 04:33:00,116.85,116.856,116.849,116.851,377699996.0
2006-03-23 04:34:00,116.841,116.852,116.841,116.851,190100001.0
2006-03-23 04:35:00,116.848,116.855,116.841,116.855,360100002.0
2006-03-23 04:36:00,116.847,116.855,116.845,116.855,88099998.0
2006-03-23 04:37:00,116.852,116.86,116.852,116.853,85799999.0
2006-03-23 04:38:00,116.86,116.86,116.854,116.856,259099997.0
2006-03-23 04:39:00,116.852,116.852,116.843,116.847,123400000.0
2006-03-23 04:40:00,116.857,116.857,116.853,116.853,107500000.0
2006-03-23 04:41:00,116.849,116.851,116.841,116.845,279100003.0
2006-03-23 04:42:00,116.848,116.85,116.839,116.839,225300000.0
2006-03-23 04:43:00,116.844,116.844,116.833,116.833,101200001.0
2006-03-23 04:44:00,116.83,116.831,116.82,116.821,213200003.0
2006-03-23 04:45:00,116.827,116.833,116.817,116.833,167999998.0
2006-03-23 04:46:00,116.833,116.833,116.825,116.825,200299994.0
2006-03-23 04:47:00,116.83,116.834,116.827,116.834,98300001.0
2006-03-23 04:48:00,116.835,116.835,116.828,116.835,342700004.0
2006-03-23 04:49:00,116.838,116.845,116.833,116.84,385600003.0
2006-03-23 04:50:00,116.843,116.861,116.843,116.857,254100003.0
2006-03-23 04:51:00,116.867,116.868,116.859,116.859,292300002.0
2006-03-23 04:52:00,116.868,116.868,116.858,116.858,120600003.0
2006-03-23 04:53:00,116.863,116.863,116.853,116.853,68000000.0
2006-03-23 04:54:00,116.865,116.865,116.858,116.865,341499996.0
2006-03-23 04:55:00,116.863,116.863,116.852,116.86,231200004.0
2006-03-23 04:56:00,116.852,116.86,116.852,116.855,222500002.0
2006-03-23 04:57:00,116.851,116.862,116.851,116.857,265800001.0
2006-03-23 04:58:00,116.85,116.861,116.843,116.861,194700001.0
2006-03-23 04:59:00,116.863,116.866,116.857,116.862,341099996.0
2006-03-23 05:00:00,116.862,116.865,116.854,116.864,270799998.0
2006-03-23 05:01:00,116.857,116.862,116.849,116.861,192900000.0
2006-03-23 05:02:00,116.86,116.871,116.86,116.867,148800000.0
2006-03-23 05:03:00,116.865,116.865,116.855,116.86,109499998.0
2006-03-23 05:04:00,116.868,116.872,116.864,116.869,177200004.0
2006-03-23 05:05:00,116.875,116.881,116.873,116.875,284999998.0
2006-03-23 05:06:00,116.872,116.872,116.855,116.867,227100003.0
2006-03-23 05:07:00,116.872,116.872,116.867,116.867,110899998.0
2006-03-23 05:08:00,116.869,116.869,116.857,116.862,58800000.0
2006-03-23 05:09:00,116.862,116.873,116.862,116.873,245000002.0
2006-03-23 05:10:00,116.873,116.873,116.865,116.873,226399999.0
2006-03-23 05:11:00,116.875,116.882,116.869,116.877,129700002.0
2006-03-23 05:12:00,116.867,116.87,116.864,116.87,133800002.0
2006-03-23 05:13:00,116.865,116.871,116.863,116.87,236399997.0
2006-03-23 05:14:00,116.868,116.869,116.866,116.869,113200004.0
2006-03-23 05:15:00,116.866,116.885,116.866,116.885,241200000.0
2006-03-23 05:16:00,116.888,116.888,116.872,116.877,323799992.0
2006-03-23 05:17:00,116.877,116.883,116.873,116.878,287300008.0
2006-03-23 05:18:00,116.868,116.868,116.868,116.868,40599998.0
2006-03-23 05:19:00,116.87,116.884,116.87,116.874,318899995.0
2006-03-23 05:20:00,116.889,116.891,116.889,116.891,20800000.0
2006-03-23 05:21:00,116.896,116.941,116.896,116.941,317400002.0
2006-03-23 05:22:00,116.938,116.938,116.924,116.935,285199998.0
2006-03-23 05:23:00,116.932,116.945,116.932,116.942,304400002.0
2006-03-23 05:24:00,116.947,116.964,116.947,116.947,300100000.0
2006-03-23 05:25:00,116.941,116.955,116.941,116.955,218800004.0
2006-03-23 05:26:00,116.945,116.966,116.945,116.95,311400001.0
2006-03-23 05:27:00,116.938,116.939,116.931,116.939,195300005.0
2006-03-23 05:28:00,116.933,116.935,116.911,116.911,130799998.0
2006-03-23 05:29:00,116.909,116.909,116.909,116.909,4000000.0
2006-03-23 05:30:00,116.92,116.922,116.913,116.917,302400005.0
2006-03-23 05:31:00,116.911,116.92,116.911,116.919,364199999.0
2006-03-23 05:32:00,116.918,116.931,116.914,116.919,334699998.0
2006-03-23 05:33:00,116.917,116.917,116.894,116.905,229600002.0
2006-03-23 05:34:00,116.896,116.903,116.896,116.899,384599999.0
2006-03-23 05:35:00,116.901,116.901,116.885,116.887,284500000.0
2006-03-23 05:36:00,116.894,116.899,116.882,116.882,317800002.0
2006-03-23 05:37:00,116.875,116.883,116.873,116.883,356599993.0
2006-03-23 05:38:00,116.885,116.885,116.875,116.885,212700001.0
2006-03-23 05:39:00,116.889,116.907,116.889,116.907,197300004.0
2006-03-23 05:40:00,116.908,116.916,116.903,116.913,328999998.0
2006-03-23 05:41:00,116.908,116.917,116.905,116.91,407299996.0
2006-03-23 05:42:00,116.903,116.903,116.887,116.887,159599999.0
2006-03-23 05:43:00,116.89,116.893,116.886,116.893,172599997.0
2006-03-23 05:44:00,116.893,116.899,116.891,116.897,131999999.0
2006-03-23 05:45:00,116.905,116.905,116.895,116.905,234300005.0
2006-03-23 05:46:00,116.898,116.898,116.898,116.898,18100000.0
2006-03-23 05:47:00,116.903,116.931,116.903,116.931,235299999.0
2006-03-23 05:48:00,116.934,116.937,116.925,116.928,300899993.0
2006-03-23 05:49:00,116.921,116.921,116.911,116.911,314300007.0
2006-03-23 05:50:00,116.914,116.914,116.906,116.907,177500001.0
2006-03-23 05:51:00,116.902,116.902,116.897,116.9,228200003.0
2006-03-23 05:52:00,116.892,116.894,116.884,116.884,188199997.0
2006-03-23 05:53:00,116.876,116.881,116.863,116.863,200999999.0
2006-03-23 05:54:00,116.86,116.87,116.86,116.867,315199999.0
2006-03-23 05:55:00,116.866,116.874,116.862,116.874,250799998.0
2006-03-23 05:56:00,116.877,116.881,116.874,116.878,294400002.0
2006-03-23 05:57:00,116.88,116.882,116.88,116.88,124400001.0
2006-03-23 05:58:00,116.885,116.885,116.877,116.877,376800004.0
2006-03-23 05:59:00,116.873,116.873,116.852,116.855,229600001.0
2006-03-23 06:00:00,116.843,116.853,116.84,116.84,141200000.0
2006-03-23 06:01:00,116.84,116.846,116.84,116.846,67900002.0
2006-03-23 06:02:00,116.853,116.853,116.843,116.853,259700004.0
2006-03-23 06:03:00,116.849,116.862,116.849,116.862,82000002.0
2006-03-23 06:04:00,116.851,116.852,116.842,116.846,151399997.0
2006-03-23 06:05:00,116.839,116.852,116.839,116.847,276800005.0
2006-03-23 06:06:00,116.852,116.852,116.841,116.845,147300003.0
2006-03-23 06:07:00,116.846,116.852,116.84,116.84,286999995.0
2006-03-23 06:08:00,116.846,116.854,116.84,116.854,274499999.0
2006-03-23 06:09:00,116.855,116.855,116.855,116.855,134200000.0
2006-03-23 06:10:00,116.855,116.868,116.855,116.865,78200001.0
2006-03-23 06:11:00,116.87,116.88,116.868,116.868,442799998.0
2006-03-23 06:12:00,116.855,116.864,116.854,116.858,180999997.0
2006-03-23 06:13:00,116.853,116.86,116.85,116.858,221500002.0
2006-03-23 06:14:00,116.86,116.871,116.859,116.861,385699994.0
2006-03-23 06:15:00,116.864,116.877,116.864,116.87,189199998.0
2006-03-23 06:16:00,116.878,116.893,116.873,116.893,111699999.0
2006-03-23 06:17:00,116.895,116.899,116.892,116.894,157000000.0
2006-03-23 06:18:00,116.892,116.894,116.889,116.89,234800004.0
2006-03-23 06:19:00,116.897,116.902,116.897,116.901,100699998.0
2006-03-23 06:20:00,116.9,116.91,116.9,116.907,366799993.0
2006-03-23 06:21:00,116.901,116.904,116.893,116.904,209200007.0
2006-03-23 06:22:00,116.907,116.917,116.907,116.917,176999999.0
2006-03-23 06:23:00,116.921,116.923,116.91,116.923,213600002.0
2006-03-23 06:24:00,116.92,116.928,116.92,116.925,202800002.0
2006-03-23 06:25:00,116.923,116.923,116.912,116.919,330000003.0
2006-03-23 06:26:00,116.916,116.922,116.906,116.912,112499999.0
2006-03-23 06:27:00,116.92,116.925,116.913,116.925,125200003.0
2006-03-23 06:28:00,116.915,116.915,116.911,116.911,156600002.0
2006-03-23 06:29:00,116.91,116.918,116.907,116.91,310000002.0
2006-03-23 06:30:00,116.911,116.922,116.911,116.922,179200002.0
2006-03-23 06:31:00,116.916,116.922,116.911,116.911,169800003.0
2006-03-23 06:32:00,116.915,116.918,116.907,116.918,248700001.0
2006-03-23 06:33:00,116.913,116.913,116.904,116.909,139300000.0
2006-03-23 06:34:00,116.907,116.917,116.901,116.908,219699999.0
2006-03-23 06:35:00,116.913,116.913,116.899,116.9,307299999.0
2006-03-23 06:36:00,116.903,116.907,116.901,116.902,101099999.0
2006-03-23 06:37:00,116.9,116.913,116.9,116.913,229199999.0
2006-03-23 06:38:00,116.917,116.92,116.908,116.912,161600002.0
2006-03-23 06:39:00,116.915,116.918,116.91,116.91,322800003.0
2006-03-23 06:40:00,116.913,116.913,116.898,116.899,68299999.0
2006-03-23 06:41:00,116.893,116.898,116.89,116.892,360299994.0
2006-03-23 06:42:00,116.891,116.904,116.89,116.904,297100002.0
2006-03-23 06:43:00,116.903,116.903,116.894,116.894,159899997.0
2006-03-23 06:44:00,116.9,116.905,116.9,116.905,80099999.0
2006-03-23 06:45:00,116.906,116.921,116.906,116.915,262599999.0
2006-03-23 06:46:00,116.923,116.923,116.91,116.91,265299994.0
2006-03-23 06:47:00,116.897,116.905,116.897,116.902,148199996.0
2006-03-23 06:48:00,116.905,116.909,116.893,116.893,203800004.0
2006-03-23 06:49:00,116.898,116.902,116.889,116.894,144300002.0
2006-03-23 06:50:00,116.9,116.908,116.9,116.907,265999998.0
2006-03-23 06:51:00,116.908,116.915,116.905,116.906,284600006.0
2006-03-23 06:52:00,116.913,116.913,116.895,116.903,283300002.0
2006-03-23 06:53:00,116.894,116.901,116.889,116.899,187600003.0
2006-03-23 06:54:00,116.902,116.911,116.898,116.911,126100000.0
2006-03-23 06:55:00,116.906,116.907,116.897,116.899,108400000.0
2006-03-23 06:56:00,116.898,116.904,116.894,116.899,221699999.0
2006-03-23 06:57:00,116.902,116.902,116.891,116.9,288199999.0
2006-03-23 06:58:00,116.898,116.898,116.894,116.898,151399999.0
2006-03-23 06:59:00,116.908,116.913,116.903,116.907,47200000.0
2006-03-23 07:00:00,116.896,116.909,116.896,116.908,216900002.0
2006-03-23 07:01:00,116.9,116.912,116.898,116.912,159800002.0
2006-03-23 07:02:00,116.912,116.912,116.909,116.912,54900000.0
2006-03-23 07:03:00,116.919,116.934,116.919,116.931,180300000.0
2006-03-23 07:04:00,116.944,116.961,116.944,116.961,268299999.0
2006-03-23 07:05:00,116.964,117.012,116.964,117.007,431199999.0
2006-03-23 07:06:00,116.992,116.994,116.977,116.994,175499998.0
2006-03-23 07:07:00,117.011,117.032,117.004,117.028,329299998.0
2006-03-23 07:08:00,117.01,117.036,117.01,117.029,364100000.0
2006-03-23 07:09:00,117.032,117.047,117.032,117.04,333799999.0
2006-03-23 07:10:00,117.065,117.104,117.06,117.095,365899998.0
2006-03-23 07:11:00,117.114,117.122,117.105,117.105,264399999.0
2006-03-23 07:12:00,117.1,117.107,117.1,117.105,256800000.0
2006-03-23 07:13:00,117.1,117.1,117.094,117.097,315300003.0
2006-03-23 07:14:00,117.092,117.116,117.09,117.116,195200002.0
2006-03-23 07:15:00,117.14,117.171,117.14,117.168,164499999.0
2006-03-23 07:16:00,117.151,117.151,117.151,117.151,76899998.0
2006-03-23 07:17:00,117.162,117.173,117.156,117.156,315399998.0
2006-03-23 07:18:00,117.152,117.152,117.141,117.141,259900002.0
2006-03-23 07:19:00,117.136,117.136,117.118,117.118,212100001.0
2006-03-23 07:20:00,117.124,117.128,117.12,117.124,111300002.0
2006-03-23 07:21:00,117.128,117.135,117.122,117.122,70000001.0
2006-03-23 07:22:00,117.111,117.13,117.111,117.13,123500002.0
2006-03-23 07:23:00,117.126,117.136,117.124,117.136,295799994.0
2006-03-23 07:24:00,117.142,117.165,117.142,117.157,276599998.0
2006-03-23 07:25:00,117.159,117.178,117.159,117.176,208899999.0
2006-03-23 07:26:00,117.163,117.163,117.147,117.15,148199999.0
2006-03-23 07:27:00,117.147,117.149,117.136,117.137,219499999.0
2006-03-23 07:28:00,117.135,117.135,117.111,117.124,165900003.0
2006-03-23 07:29:00,117.124,117.124,117.106,117.122,92399997.0
2006-03-23 07:30:00,117.115,117.125,117.114,117.114,219599999.0
2006-03-23 07:31:00,117.119,117.121,117.108,117.108,273300006.0
2006-03-23 07:32:00,117.101,117.113,117.098,117.113,425600006.0
2006-03-23 07:33:00,117.118,117.126,117.118,117.12,114999998.0
2006-03-23 07:34:00,117.117,117.124,117.112,117.118,288100002.0
2006-03-23 07:35:00,117.109,117.118,117.105,117.105,166399997.0
2006-03-23 07:36:00,117.108,117.112,117.1,117.107,173299998.0
2006-03-23 07:37:00,117.098,117.103,117.092,117.103,218899998.0
2006-03-23 07:38:00,117.1,117.112,117.097,117.112,78600001.0
2006-03-23 07:39:00,117.11,117.131,117.11,117.131,303100000.0
2006-03-23 07:40:00,117.138,117.142,117.133,117.137,194999995.0
2006-03-23 07:41:00,117.142,117.153,117.141,117.153,252199999.0
2006-03-23 07:42:00,117.152,117.16,117.149,117.149,134600001.0
2006-03-23 07:43:00,117.155,117.157,117.15,117.157,78599999.0
2006-03-23 07:44:00,117.15,117.151,117.139,117.144,197200005.0
2006-03-23 07:45:00,117.138,117.138,117.128,117.129,154999997.0
2006-03-23 07:46:00,117.13,117.14,117.13,117.133,195600001.0
2006-03-23 07:47:00,117.127,117.127,117.117,117.119,229500001.0
2006-03-23 07:48:00,117.12,117.122,117.11,117.113,221699997.0
2006-03-23 07:49:00,117.12,117.12,117.115,117.118,155300004.0
2006-03-23 07:50:00,117.115,117.127,117.115,117.119,67800001.0
2006-03-23 07:51:00,117.129,117.131,117.129,117.131,55900002.0
2006-03-23 07:52:00,117.14,117.168,117.14,117.166,214500003.0
2006-03-23 07:53:00,117.167,117.168,117.153,117.153,176300001.0
2006-03-23 07:54:00,117.148,117.15,117.138,117.144,200000001.0
2006-03-23 07:55:00,117.148,117.159,117.147,117.159,338500006.0
2006-03-23 07:56:00,117.16,117.16,117.151,117.152,208199995.0
2006-03-23 07:57:00,117.154,117.154,117.121,117.129,196300004.0
2006-03-23 07:58:00,117.12,117.129,117.112,117.127,247599996.0
2006-03-23 07:59:00,117.128,117.13,117.124,117.125,178500005.0
2006-03-23 08:00:00,117.127,117.13,117.114,117.12,332799999.0
2006-03-23 08:01:00,117.127,117.151,117.125,117.148,229799993.0
2006-03-23 08:02:00,117.157,117.157,117.145,117.145,137999996.0
2006-03-23 08:03:00,117.137,117.144,117.136,117.144,245499997.0
2006-03-23 08:04:00,117.15,117.156,117.129,117.129,190099999.0
2006-03-23 08:05:00,117.131,117.131,117.104,117.104,119700003.0
2006-03-23 08:06:00,117.108,117.118,117.108,117.108,172200002.0
2006-03-23 08:07:00,117.112,117.127,117.112,117.127,108900000.0
2006-03-23 08:08:00,117.133,117.133,117.121,117.121,194900000.0
2006-03-23 08:09:00,117.123,117.123,117.11,117.117,300200005.0
2006-03-23 08:10:00,117.108,117.11,117.101,117.101,174800002.0
2006-03-23 08:11:00,117.11,117.112,117.11,117.112,94800000.0
2006-03-23 08:12:00,117.123,117.136,117.123,117.136,265000003.0
2006-03-23 08:13:00,117.124,117.15,117.124,117.15,125099996.0
2006-03-23 08:14:00,117.157,117.177,117.157,117.17,245000004.0
2006-03-23 08:15:00,117.168,117.195,117.166,117.19,316700002.0
2006-03-23 08:16:00,117.187,117.187,117.171,117.172,200700003.0
2006-03-23 08:17:00,117.165,117.165,117.151,117.151,190699997.0
2006-03-23 08:18:00,117.157,117.173,117.155,117.173,314099995.0
2006-03-23 08:19:00,117.167,117.168,117.157,117.157,280600006.0
2006-03-23 08:20:00,117.143,117.148,117.132,117.14,251600006.0
2006-03-23 08:21:00,117.14,117.153,117.139,117.153,285799998.0
2006-03-23 08:22:00,117.168,117.221,117.168,117.221,239099996.0
2006-03-23 08:23:00,117.236,117.236,117.196,117.211,93899999.0
2006-03-23 08:24:00,117.21,117.21,117.188,117.195,347000001.0
2006-03-23 08:25:00,117.2,117.203,117.192,117.198,168999997.0
2006-03-23 08:26:00,117.204,117.227,117.204,117.227,158099997.0
2006-03-23 08:27:00,117.232,117.242,117.232,117.237,212500002.0
2006-03-23 08:28:00,117.225,117.229,117.22,117.221,358000002.0
2006-03-23 08:29:00,117.218,117.218,117.189,117.191,167400001.0
2006-03-23 08:30:00,117.183,117.188,117.177,117.177,268900000.0
2006-03-23 08:31:00,117.189,117.208,117.189,117.199,546800001.0
2006-03-23 08:32:00,117.205,117.205,117.197,117.2,132400000.0
2006-03-23 08:33:00,117.202,117.202,117.188,117.188,251799998.0
2006-03-23 08:34:00,117.197,117.2,117.182,117.182,229100001.0
2006-03-23 08:35:00,117.192,117.202,117.189,117.202,226800000.0
2006-03-23 08:36:00,117.203,117.216,117.203,117.216,345500006.0
2006-03-23 08:37:00,117.227,117.227,117.215,117.215,177200006.0
2006-03-23 08:38:00,117.206,117.206,117.199,117.202,138799998.0
2006-03-23 08:39:00,117.195,117.207,117.195,117.2,324200004.0
2006-03-23 08:40:00,117.202,117.202,117.188,117.188,278100003.0
2006-03-23 08:41:00,117.186,117.186,117.167,117.177,214700004.0
2006-03-23 08:42:00,117.178,117.178,117.159,117.159,124099999.0
2006-03-23 08:43:00,117.156,117.156,117.156,117.156,78899999.0
2006-03-23 08:44:00,117.15,117.152,117.143,117.148,235900001.0
2006-03-23 08:45:00,117.148,117.154,117.144,117.154,388600003.0
2006-03-23 08:46:00,117.15,117.15,117.143,117.147,129100000.0
2006-03-23 08:47:00,117.148,117.159,117.146,117.152,324800002.0
2006-03-23 08:48:00,117.145,117.157,117.145,117.155,174500001.0
2006-03-23 08:49:00,117.153,117.153,117.138,117.138,313500001.0
2006-03-23 08:50:00,117.137,117.152,117.137,117.149,317199992.0
2006-03-23 08:51:00,117.147,117.152,117.143,117.148,205200001.0
2006-03-23 08:52:00,117.152,117.152,117.142,117.142,188199999.0
2006-03-23 08:53:00,117.136,117.145,117.13,117.13,197500000.0
2006-03-23 08:54:00,117.137,117.157,117.137,117.143,300299999.0
2006-03-23 08:55:00,117.133,117.14,117.113,117.114,177500004.0
2006-03-23 08:56:00,117.113,117.113,117.094,117.094,219400002.0
2006-03-23 08:57:00,117.092,117.098,117.088,117.095,155899998.0
2006-03-23 08:58:00,117.103,117.112,117.103,117.108,295199995.0
2006-03-23 08:59:00,117.107,117.115,117.101,117.115,333999997.0
2006-03-23 09:00:00,117.122,117.122,117.105,117.105,251300002.0
2006-03-23 09:01:00,117.116,117.117,117.113,117.113,171300003.0
2006-03-23 09:02:00,117.107,117.113,117.103,117.11,296200004.0
2006-03-23 09:03:00,117.11,117.11,117.088,117.088,170900000.0
2006-03-23 09:04:00,117.084,117.084,117.056,117.06,150300000.0
2006-03-23 09:05:00,117.064,117.072,117.057,117.065,319699998.0
2006-03-23 09:06:00,117.055,117.057,117.048,117.051,290000002.0
2006-03-23 09:07:00,117.048,117.067,117.045,117.062,127200001.0
2006-03-23 09:08:00,117.06,117.065,117.055,117.063,173500001.0
2006-03-23 09:09:00,117.065,117.065,117.058,117.065,214999996.0
2006-03-23 09:10:00,117.058,117.067,117.057,117.057,358899996.0
2006-03-23 09:11:00,117.056,117.056,117.049,117.052,225999994.0
2006-03-23 09:12:00,117.048,117.058,117.045,117.058,227999993.0
2006-03-23 09:13:00,117.06,117.06,117.049,117.052,359700004.0
2006-03-23 09:14:00,117.048,117.048,117.022,117.022,115099999.0
2006-03-23 09:15:00,117.015,117.022,117.006,117.009,177199999.0
2006-03-23 09:16:00,116.997,117.001,116.992,116.998,328500000.0
2006-03-23 09:17:00,117.003,117.039,117.003,117.039,64200000.0
2006-03-23 09:18:00,117.047,117.054,117.04,117.048,397499997.0
2006-03-23 09:19:00,117.048,117.05,117.033,117.033,196300001.0
2006-03-23 09:20:00,117.032,117.041,117.032,117.036,171700000.0
2006-03-23 09:21:00,117.042,117.052,117.038,117.038,247999999.0
2006-03-23 09:22:00,117.043,117.051,117.037,117.039,227499998.0
2006-03-23 09:23:00,117.033,117.033,117.002,117.002,399400007.0
2006-03-23 09:24:00,117.008,117.013,117.008,117.01,252200001.0
2006-03-23 09:25:00,117.009,117.009,116.998,117.007,158399997.0
2006-03-23 09:26:00,117.019,117.027,117.015,117.024,137199999.0
2006-03-23 09:27:00,117.036,117.042,117.029,117.03,272199999.0
2006-03-23 09:28:00,117.026,117.026,117.01,117.018,235899995.0
2006-03-23 09:29:00,117.01,117.014,117.004,117.012,156699999.0
2006-03-23 09:30:00,117.014,117.018,117.004,117.018,178999998.0
2006-03-23 09:31:00,117.024,117.033,117.019,117.019,237399998.0
2006-03-23 09:32:00,117.025,117.031,117.023,117.027,200000000.0
2006-03-23 09:33:00,117.02,117.026,117.016,117.022,231899994.0
2006-03-23 09:34:00,117.009,117.009,116.988,116.988,168000001.0
2006-03-23 09:35:00,116.98,116.982,116.967,116.982,172500001.0
2006-03-23 09:36:00,116.988,116.989,116.979,116.981,281800000.0
2006-03-23 09:37:00,116.983,116.983,116.967,116.967,144200000.0
2006-03-23 09:38:00,116.96,116.96,116.94,116.96,328699999.0
2006-03-23 09:39:00,116.955,116.955,116.948,116.948,103700001.0
2006-03-23 09:40:00,116.957,116.964,116.952,116.964,343299995.0
2006-03-23 09:41:00,116.962,116.963,116.953,116.963,307500002.0
2006-03-23 09:42:00,116.963,116.965,116.963,116.964,201799993.0
2006-03-23 09:43:00,116.973,116.974,116.958,116.974,209900003.0
2006-03-23 09:44:00,116.972,116.972,116.949,116.949,140400002.0
2006-03-23 09:45:00,116.948,116.948,116.938,116.94,230199999.0
2006-03-23 09:46:00,116.94,116.969,116.94,116.969,320299999.0
2006-03-23 09:47:00,116.975,116.992,116.975,116.992,208299998.0
2006-03-23 09:48:00,116.985,116.99,116.955,116.955,289300002.0
2006-03-23 09:49:00,116.94,116.952,116.94,116.949,213299999.0
2006-03-23 09:50:00,116.948,116.95,116.942,116.95,131399999.0
2006-03-23 09:51:00,116.941,116.942,116.932,116.942,111299998.0
2006-03-23 09:52:00,116.938,116.938,116.92,116.925,242000003.0
2006-03-23 09:53:00,116.911,116.911,116.897,116.903,163399999.0
2006-03-23 09:54:00,116.909,116.916,116.9,116.9,133800002.0
2006-03-23 09:55:00,116.89,116.89,116.851,116.861,207600001.0
2006-03-23 09:56:00,116.86,116.869,116.857,116.863,227500001.0
2006-03-23 09:57:00,116.863,116.89,116.863,116.89,202899999.0
2006-03-23 09:58:00,116.893,116.893,116.881,116.885,149400003.0
2006-03-23 09:59:00,116.882,116.887,116.871,116.873,219700001.0
2006-03-23 10:00:00,116.863,116.876,116.851,116.851,243700000.0
2006-03-23 10:01:00,116.847,116.848,116.826,116.831,219100005.0
2006-03-23 10:02:00,116.832,116.844,116.832,116.844,285199999.0
2006-03-23 10:03:00,116.858,116.888,116.858,116.882,197099996.0
2006-03-23 10:04:00,116.884,116.898,116.884,116.885,92400000.0
2006-03-23 10:05:00,116.89,116.891,116.871,116.871,311500005.0
2006-03-23 10:06:00,116.866,116.866,116.86,116.864,294100007.0
2006-03-23 10:07:00,116.861,116.876,116.858,116.876,334799997.0
2006-03-23 10:08:00,116.874,116.875,116.868,116.868,236599999.0
2006-03-23 10:09:00,116.884,116.886,116.868,116.868,289199997.0
2006-03-23 10:10:00,116.87,116.877,116.866,116.87,412900002.0
2006-03-23 10:11:00,116.883,116.897,116.883,116.895,138299999.0
2006-03-23 10:12:00,116.897,116.899,116.89,116.898,272600005.0
2006-03-23 10:13:00,116.9,116.912,116.9,116.912,138200004.0
2006-03-23 10:14:00,116.909,116.921,116.896,116.921,249100001.0
2006-03-23 10:15:00,116.922,116.922,116.911,116.914,297800002.0
2006-03-23 10:16:00,116.914,116.916,116.898,116.907,151799997.0
2006-03-23 10:17:00,116.906,116.908,116.9,116.9,229500001.0
2006-03-23 10:18:00,116.882,116.883,116.854,116.854,320500003.0
2006-03-23 10:19:00,116.845,116.859,116.842,116.852,241000000.0
2006-03-23 10:20:00,116.862,116.868,116.86,116.864,234199996.0
2006-03-23 10:21:00,116.868,116.87,116.855,116.855,247600003.0
2006-03-23 10:22:00,116.849,116.868,116.849,116.866,359400000.0
2006-03-23 10:23:00,116.865,116.867,116.86,116.867,198899997.0
2006-03-23 10:24:00,116.86,116.86,116.841,116.845,171700002.0
2006-03-23 10:25:00,116.851,116.862,116.851,116.862,347200002.0
2006-03-23 10:26:00,116.864,116.873,116.864,116.873,64599999.0
2006-03-23 10:27:00,116.858,116.858,116.839,116.845,200800000.0
2006-03-23 10:28:00,116.847,116.847,116.835,116.835,151999998.0
2006-03-23 10:29:00,116.832,116.844,116.832,116.84,174699996.0
2006-03-23 10:30:00,116.844,116.844,116.832,116.836,228900006.0
2006-03-23 10:31:00,116.842,116.842,116.816,116.819,306300001.0
2006-03-23 10:32:00,116.815,116.817,116.803,116.812,205399999.0
2006-03-23 10:33:00,116.816,116.816,116.814,116.814,13600000.0
2006-03-23 10:34:00,116.815,116.826,116.81,116.826,247499993.0
2006-03-23 10:35:00,116.832,116.84,116.83,116.837,144300001.0
2006-03-23 10:36:00,116.832,116.835,116.828,116.828,81399999.0
2006-03-23 10:37:00,116.84,116.847,116.838,116.847,100000004.0
2006-03-23 10:38:00,116.855,116.855,116.847,116.852,209199993.0
2006-03-23 10:39:00,116.862,116.878,116.862,116.875,246100001.0
2006-03-23 10:40:00,116.88,116.889,116.875,116.875,190100000.0
2006-03-23 10:41:00,116.877,116.877,116.865,116.865,102100003.0
2006-03-23 10:42:00,116.861,116.861,116.825,116.83,166799995.0
2006-03-23 10:43:00,116.825,116.837,116.821,116.835,208200001.0
2006-03-23 10:44:00,116.842,116.858,116.842,116.844,353899998.0
2006-03-23 10:45:00,116.854,116.859,116.854,116.859,93500000.0
2006-03-23 10:46:00,116.865,116.865,116.86,116.86,26800000.0
2006-03-23 10:47:00,116.867,116.874,116.864,116.869,194100000.0
2006-03-23 10:48:00,116.875,116.88,116.875,116.877,126699997.0
2006-03-23 10:49:00,116.874,116.882,116.868,116.873,239699998.0
2006-03-23 10:50:00,116.87,116.876,116.866,116.87,259700004.0
2006-03-23 10:51:00,116.87,116.875,116.867,116.873,260999999.0
2006-03-23 10:52:00,116.872,116.872,116.859,116.863,245700007.0
2006-03-23 10:53:00,116.865,116.874,116.865,116.872,190699999.0
2006-03-23 10:54:00,116.87,116.875,116.865,116.87,230999994.0
2006-03-23 10:55:00,116.87,116.875,116.867,116.867,273300000.0
2006-03-23 10:56:00,116.871,116.879,116.867,116.876,298800001.0
2006-03-23 10:57:00,116.875,116.883,116.875,116.879,360800000.0
2006-03-23 10:58:00,116.887,116.894,116.887,116.889,247099996.0
2006-03-23 10:59:00,116.89,116.89,116.876,116.877,199500006.0
2006-03-23 11:00:00,116.88,116.88,116.866,116.87,269900000.0
2006-03-23 11:01:00,116.871,116.873,116.868,116.873,184600003.0
2006-03-23 11:02:00,116.877,116.884,116.873,116.884,299199997.0
2006-03-23 11:03:00,116.878,116.891,116.878,116.883,305799995.0
2006-03-23 11:04:00,116.88,116.881,116.871,116.878,215400002.0
2006-03-23 11:05:00,116.875,116.882,116.868,116.868,270700002.0
2006-03-23 11:06:00,116.875,116.88,116.872,116.873,181199999.0
2006-03-23 11:07:00,116.873,116.88,116.863,116.866,310500005.0
2006-03-23 11:08:00,116.862,116.871,116.861,116.867,239800001.0
2006-03-23 11:09:00,116.868,116.869,116.863,116.869,242399999.0
2006-03-23 11:10:00,116.871,116.871,116.854,116.857,136899996.0
2006-03-23 11:11:00,116.854,116.854,116.843,116.847,110699998.0
2006-03-23 11:12:00,116.842,116.843,116.83,116.843,262300001.0
2006-03-23 11:13:00,116.835,116.837,116.824,116.837,226100004.0
2006-03-23 11:14:00,116.843,116.854,116.843,116.853,292300000.0
2006-03-23 11:15:00,116.85,116.856,116.842,116.847,36499999.0
2006-03-23 11:16:00,116.843,116.853,116.843,116.85,243799999.0
2006-03-23 11:17:00,116.858,116.89,116.858,116.89,132500002.0
2006-03-23 11:18:00,116.895,116.895,116.885,116.885,252600000.0
2006-03-23 11:19:00,116.888,116.9,116.888,116.898,123800002.0
2006-03-23 11:20:00,116.902,116.902,116.888,116.898,250000003.0
2006-03-23 11:21:00,116.89,116.89,116.875,116.875,158599999.0
2006-03-23 11:22:00,116.88,116.885,116.875,116.88,147599999.0
2006-03-23 11:23:00,116.889,116.895,116.889,116.89,162499999.0
2006-03-23 11:24:00,116.884,116.89,116.879,116.879,73400000.0
2006-03-23 11:25:00,116.878,116.887,116.877,116.885,270100000.0
2006-03-23 11:26:00,116.89,116.895,116.888,116.888,160800004.0
2006-03-23 11:27:00,116.893,116.893,116.874,116.878,148099997.0
2006-03-23 11:28:00,116.88,116.891,116.88,116.88,175499995.0
2006-03-23 11:29:00,116.887,116.895,116.886,116.886,312899997.0
2006-03-23 11:30:00,116.891,116.902,116.891,116.902,235599999.0
2006-03-23 11:31:00,116.902,116.903,116.897,116.903,226899995.0
2006-03-23 11:32:00,116.905,116.907,116.892,116.9,243200002.0
2006-03-23 11:33:00,116.908,116.908,116.898,116.905,105099999.0
2006-03-23 11:34:00,116.909,116.93,116.908,116.93,285899999.0
2006-03-23 11:35:00,116.942,116.953,116.942,116.953,164300000.0
2006-03-23 11:36:00,116.952,116.953,116.944,116.947,84200003.0
2006-03-23 11:37:00,116.952,116.965,116.952,116.965,263400005.0
2006-03-23 11:38:00,116.962,116.974,116.957,116.961,230900006.0
2006-03-23 11:39:00,116.967,116.967,116.95,116.962,229599995.0
2006-03-23 11:40:00,116.955,116.97,116.953,116.97,106600000.0
2006-03-23 11:41:00,116.971,116.971,116.955,116.965,153999998.0
2006-03-23 11:42:00,116.967,116.968,116.958,116.963,193899998.0
2006-03-23 11:43:00,116.968,116.968,116.95,116.95,199900000.0
2006-03-23 11:44:00,116.963,116.976,116.963,116.968,174999998.0
2006-03-23 11:45:00,116.971,116.971,116.95,116.968,219900003.0
2006-03-23 11:46:00,116.967,116.982,116.967,116.982,149099999.0
2006-03-23 11:47:00,116.985,116.99,116.977,116.978,143600002.0
2006-03-23 11:48:00,116.977,116.977,116.967,116.969,191399995.0
2006-03-23 11:49:00,116.968,116.973,116.964,116.968,253900000.0
2006-03-23 11:50:00,116.97,116.981,116.97,116.977,378900010.0
2006-03-23 11:51:00,116.97,116.985,116.97,116.985,163500002.0
2006-03-23 11:52:00,116.995,117.01,116.985,117.01,248800001.0
2006-03-23 11:53:00,117.009,117.014,117.007,117.012,186200001.0
2006-03-23 11:54:00,117.017,117.032,117.013,117.032,286199997.0
2006-03-23 11:55:00,117.035,117.05,117.026,117.05,389500001.0
2006-03-23 11:56:00,117.058,117.069,117.045,117.045,300200000.0
2006-03-23 11:57:00,117.041,117.046,117.035,117.046,210599998.0
2006-03-23 11:58:00,117.055,117.06,117.055,117.058,180000000.0
2006-03-23 11:59:00,117.05,117.058,117.048,117.05,400800006.0
2006-03-23 12:00:00,117.047,117.049,117.042,117.042,134000000.0
2006-03-23 12:01:00,117.043,117.05,117.035,117.039,195700004.0
2006-03-23 12:02:00,117.038,117.041,117.034,117.039,306599996.0
2006-03-23 12:03:00,117.043,117.043,117.032,117.033,227599997.0
2006-03-23 12:04:00,117.045,117.045,117.037,117.037,215699998.0
2006-03-23 12:05:00,117.038,117.043,117.033,117.043,188300001.0
2006-03-23 12:06:00,117.036,117.036,117.006,117.006,303100000.0
2006-03-23 12:07:00,117.004,117.004,116.993,116.997,182300003.0
2006-03-23 12:08:00,116.996,116.996,116.992,116.992,111000004.0
2006-03-23 12:09:00,116.985,116.985,116.965,116.971,320899998.0
2006-03-23 12:10:00,116.972,116.972,116.968,116.97,14400000.0
2006-03-23 12:11:00,116.975,116.982,116.964,116.979,429300004.0
2006-03-23 12:12:00,116.982,116.982,116.96,116.97,217499999.0
2006-03-23 12:13:00,116.972,116.979,116.969,116.975,155800000.0
2006-03-23 12:14:00,116.978,116.988,116.978,116.986,339099998.0
2006-03-23 12:15:00,116.993,116.993,116.981,116.981,231499997.0
2006-03-23 12:16:00,116.977,116.987,116.971,116.977,252999999.0
2006-03-23 12:17:00,116.98,116.993,116.98,116.993,256000001.0
2006-03-23 12:18:00,116.994,117.001,116.994,117.001,26400000.0
2006-03-23 12:19:00,116.997,117.0,116.988,117.0,230899997.0
2006-03-23 12:20:00,116.994,117.005,116.985,117.002,247900004.0
2006-03-23 12:21:00,117.003,117.003,116.991,116.999,180100001.0
2006-03-23 12:22:00,117.0,117.0,116.989,116.99,140099999.0
2006-03-23 12:23:00,116.983,116.993,116.982,116.982,246900001.0
2006-03-23 12:24:00,116.989,116.992,116.97,116.97,218899999.0
2006-03-23 12:25:00,116.957,116.967,116.942,116.942,338299994.0
2006-03-23 12:26:00,116.933,116.933,116.917,116.917,289699997.0
2006-03-23 12:27:00,116.913,116.917,116.898,116.917,123300000.0
2006-03-23 12:28:00,116.915,116.929,116.915,116.924,152699999.0
2006-03-23 12:29:00,116.928,116.94,116.928,116.938,283100004.0
2006-03-23 12:30:00,116.932,116.932,116.916,116.919,217800002.0
2006-03-23 12:31:00,116.919,116.931,116.916,116.931,159999997.0
2006-03-23 12:32:00,116.933,116.933,116.92,116.92,281900001.0
2006-03-23 12:33:00,116.93,116.931,116.919,116.922,195899996.0
2006-03-23 12:34:00,116.925,116.936,116.925,116.925,240399998.0
2006-03-23 12:35:00,116.926,116.942,116.925,116.942,220999996.0
2006-03-23 12:36:00,116.945,116.95,116.936,116.942,201299998.0
2006-03-23 12:37:00,116.941,116.952,116.94,116.949,189800000.0
2006-03-23 12:38:00,116.952,116.96,116.952,116.952,84599998.0
2006-03-23 12:39:00,116.97,117.001,116.97,116.999,245799999.0
2006-03-23 12:40:00,116.998,117.006,116.998,117.005,76100000.0
2006-03-23 12:41:00,117.004,117.008,116.994,116.994,116599996.0
2006-03-23 12:42:00,116.996,116.996,116.978,116.987,80200002.0
2006-03-23 12:43:00,116.987,116.987,116.976,116.976,71400001.0
2006-03-23 12:44:00,116.974,116.991,116.957,116.957,176000002.0
2006-03-23 12:45:00,116.966,116.975,116.962,116.975,365799999.0
2006-03-23 12:46:00,116.975,116.975,116.968,116.97,314500000.0
2006-03-23 12:47:00,116.978,116.985,116.97,116.98,353099999.0
2006-03-23 12:48:00,116.98,116.993,116.979,116.993,461299992.0
2006-03-23 12:49:00,116.998,117.018,116.998,117.017,333299997.0
2006-03-23 12:50:00,117.012,117.026,117.012,117.02,347500003.0
2006-03-23 12:51:00,117.031,117.049,117.031,117.042,198999999.0
2006-03-23 12:52:00,117.038,117.042,117.028,117.042,226600003.0
2006-03-23 12:53:00,117.038,117.049,117.035,117.042,175900000.0
2006-03-23 12:54:00,117.038,117.038,117.037,117.037,122000000.0
2006-03-23 12:55:00,117.047,117.053,117.047,117.053,66300001.0
2006-03-23 12:56:00,117.06,117.071,117.06,117.071,200599996.0
2006-03-23 12:57:00,117.064,117.064,117.045,117.045,211200000.0
2006-03-23 12:58:00,117.044,117.053,117.041,117.05,304899994.0
2006-03-23 12:59:00,117.052,117.052,117.043,117.047,309200003.0
2006-03-23 13:00:00,117.042,117.048,117.033,117.048,67100000.0
2006-03-23 13:01:00,117.046,117.049,117.042,117.042,218899999.0
2006-03-23 13:02:00,117.044,117.051,117.044,117.051,33200000.0
2006-03-23 13:03:00,117.049,117.049,117.044,117.048,79100000.0
2006-03-23 13:04:00,117.036,117.049,117.036,117.04,350000003.0
2006-03-23 13:05:00,117.04,117.047,117.024,117.024,364499997.0
2006-03-23 13:06:00,117.022,117.031,117.022,117.031,228999997.0
2006-03-23 13:07:00,117.03,117.035,117.027,117.035,57400000.0
2006-03-23 13:08:00,117.033,117.033,117.015,117.019,307499999.0
2006-03-23 13:09:00,117.014,117.014,117.005,117.011,96400000.0
2006-03-23 13:10:00,117.008,117.023,117.006,117.023,109499998.0
2006-03-23 13:11:00,117.018,117.023,117.009,117.023,95499997.0
2006-03-23 13:12:00,117.022,117.028,117.014,117.026,271199997.0
2006-03-23 13:13:00,117.031,117.031,117.014,117.014,185899996.0
2006-03-23 13:14:00,117.018,117.032,117.018,117.028,193600000.0
2006-03-23 13:15:00,117.03,117.049,117.026,117.049,202500001.0
2006-03-23 13:16:00,117.043,117.043,117.035,117.038,209000001.0
2006-03-23 13:17:00,117.039,117.047,117.033,117.046,337899995.0
2006-03-23 13:18:00,117.068,117.088,117.068,117.088,176000004.0
2006-03-23 13:19:00,117.088,117.106,117.082,117.106,230100002.0
2006-03-23 13:20:00,117.116,117.121,117.086,117.086,200700001.0
2006-03-23 13:21:00,117.095,117.095,117.087,117.093,271400002.0
2006-03-23 13:22:00,117.087,117.087,117.069,117.081,322800000.0
2006-03-23 13:23:00,117.076,117.082,117.056,117.066,221099992.0
2006-03-23 13:24:00,117.067,117.076,117.065,117.067,207200004.0
2006-03-23 13:25:00,117.064,117.064,117.054,117.063,266000000.0
2006-03-23 13:26:00,117.056,117.057,117.048,117.048,149600001.0
2006-03-23 13:27:00,117.041,117.041,117.028,117.028,201700000.0
2006-03-23 13:28:00,117.031,117.043,117.031,117.043,123299998.0
2006-03-23 13:29:00,117.045,117.047,117.04,117.045,345099998.0
2006-03-23 13:30:00,117.048,117.07,117.048,117.07,286799997.0
2006-03-23 13:31:00,117.071,117.071,117.052,117.052,208800003.0
2006-03-23 13:32:00,117.06,117.065,117.036,117.038,311999999.0
2006-03-23 13:33:00,117.042,117.042,117.024,117.039,336700001.0
2006-03-23 13:34:00,117.04,117.054,117.04,117.054,108099998.0
2006-03-23 13:35:00,117.051,117.051,117.035,117.039,329199998.0
2006-03-23 13:36:00,117.039,117.045,117.033,117.038,365599995.0
2006-03-23 13:37:00,117.032,117.032,117.018,117.024,163200003.0
2006-03-23 13:38:00,117.018,117.03,117.01,117.025,285000006.0
2006-03-23 13:39:00,117.031,117.031,117.023,117.027,136900004.0
2006-03-23 13:40:00,117.033,117.039,117.025,117.035,347100006.0
2006-03-23 13:41:00,117.031,117.038,117.027,117.031,234799996.0
2006-03-23 13:42:00,117.042,117.058,117.042,117.056,112400000.0
2006-03-23 13:43:00,117.061,117.094,117.061,117.094,165900003.0
2006-03-23 13:44:00,117.1,117.116,117.08,117.08,337100002.0
2006-03-23 13:45:00,117.067,117.097,117.063,117.09,156900002.0
2006-03-23 13:46:00,117.092,117.097,117.077,117.077,300800006.0
2006-03-23 13:47:00,117.087,117.093,117.078,117.093,267200007.0
2006-03-23 13:48:00,117.097,117.103,117.093,117.097,190600002.0
2006-03-23 13:49:00,117.095,117.108,117.094,117.099,246600002.0
2006-03-23 13:50:00,117.103,117.103,117.088,117.088,385600004.0
2006-03-23 13:51:00,117.095,117.109,117.095,117.106,211599995.0
2006-03-23 13:52:00,117.098,117.111,117.098,117.101,210399997.0
2006-03-23 13:53:00,117.098,117.11,117.098,117.102,170800002.0
2006-03-23 13:54:00,117.11,117.115,117.107,117.115,177799996.0
2006-03-23 13:55:00,117.118,117.137,117.118,117.137,221399999.0
2006-03-23 13:56:00,117.132,117.137,117.121,117.134,277399999.0
2006-03-23 13:57:00,117.138,117.142,117.132,117.132,134200003.0
2006-03-23 13:58:00,117.13,117.139,117.128,117.128,266800002.0
2006-03-23 13:59:00,117.124,117.124,117.11,117.11,141099996.0
2006-03-23 14:00:00,117.116,117.12,117.107,117.115,262000004.0
2006-03-23 14:01:00,117.108,117.11,117.096,117.103,241099996.0
2006-03-23 14:02:00,117.111,117.113,117.108,117.11,107500001.0
2006-03-23 14:03:00,117.113,117.119,117.107,117.107,179499999.0
2006-03-23 14:04:00,117.113,117.121,117.111,117.111,206800000.0
2006-03-23 14:05:00,117.112,117.12,117.11,117.11,277399998.0
2006-03-23 14:06:00,117.113,117.113,117.104,117.113,176600000.0
2006-03-23 14:07:00,117.112,117.112,117.101,117.102,139599999.0
2006-03-23 14:08:00,117.101,117.112,117.098,117.112,233299997.0
2006-03-23 14:09:00,117.103,117.119,117.103,117.109,246300005.0
2006-03-23 14:10:00,117.113,117.113,117.101,117.101,203200003.0
2006-03-23 14:11:00,117.115,117.154,117.115,117.153,155099997.0
2006-03-23 14:12:00,117.151,117.159,117.15,117.15,133799996.0
2006-03-23 14:13:00,117.149,117.156,117.13,117.13,244500001.0
2006-03-23 14:14:00,117.133,117.138,117.129,117.13,209399994.0
2006-03-23 14:15:00,117.132,117.132,117.12,117.12,341099999.0
2006-03-23 14:16:00,117.113,117.122,117.113,117.117,358299992.0
2006-03-23 14:17:00,117.111,117.119,117.111,117.117,297700006.0
2006-03-23 14:18:00,117.107,117.107,117.077,117.079,438900002.0
2006-03-23 14:19:00,117.087,117.09,117.087,117.088,205600003.0
2006-03-23 14:20:00,117.077,117.08,117.068,117.07,160500001.0
2006-03-23 14:21:00,117.072,117.088,117.072,117.081,70700001.0
2006-03-23 14:22:00,117.084,117.084,117.058,117.058,147800002.0
2006-03-23 14:23:00,117.065,117.073,117.065,117.068,354300003.0
2006-03-23 14:24:00,117.068,117.068,117.045,117.045,340899996.0
2006-03-23 14:25:00,117.048,117.049,117.03,117.03,104700000.0
2006-03-23 14:26:00,117.028,117.041,117.028,117.035,217999997.0
2006-03-23 14:27:00,117.037,117.045,117.037,117.042,221700003.0
2006-03-23 14:28:00,117.041,117.041,117.034,117.04,174000000.0
2006-03-23 14:29:00,117.043,117.047,117.041,117.045,227399999.0
2006-03-23 14:30:00,117.04,117.058,117.04,117.058,344000002.0
2006-03-23 14:31:00,117.062,117.066,117.057,117.057,204900001.0
2006-03-23 14:32:00,117.048,117.055,117.048,117.053,146500000.0
2006-03-23 14:33:00,117.045,117.053,117.045,117.052,144200000.0
2006-03-23 14:34:00,117.058,117.063,117.057,117.062,150300000.0
2006-03-23 14:35:00,117.06,117.065,117.06,117.06,230600001.0
2006-03-23 14:36:00,117.06,117.07,117.06,117.067,184200003.0
2006-03-23 14:37:00,117.067,117.071,117.066,117.067,201599997.0
2006-03-23 14:38:00,117.061,117.07,117.061,117.07,215799999.0
2006-03-23 14:39:00,117.072,117.084,117.071,117.078,169500002.0
2006-03-23 14:40:00,117.078,117.096,117.078,117.096,280300001.0
2006-03-23 14:41:00,117.098,117.103,117.096,117.103,173100004.0
2006-03-23 14:42:00,117.099,117.104,117.095,117.097,148099999.0
2006-03-23 14:43:00,117.097,117.103,117.093,117.1,302499992.0
2006-03-23 14:44:00,117.107,117.112,117.1,117.104,211399996.0
2006-03-23 14:45:00,117.102,117.102,117.1,117.1,95800001.0
2006-03-23 14:46:00,117.098,117.098,117.091,117.094,188900002.0
2006-03-23 14:47:00,117.08,117.091,117.08,117.085,246500001.0
2006-03-23 14:48:00,117.091,117.094,117.086,117.094,149100001.0
2006-03-23 14:49:00,117.093,117.095,117.087,117.095,164400002.0
2006-03-23 14:50:00,117.09,117.09,117.076,117.076,137999999.0
2006-03-23 14:51:00,117.08,117.083,117.071,117.071,238600001.0
2006-03-23 14:52:00,117.075,117.078,117.067,117.072,305200007.0
2006-03-23 14:53:00,117.062,117.062,117.035,117.035,327500006.0
2006-03-23 14:54:00,117.033,117.036,117.029,117.03,172499999.0
2006-03-23 14:55:00,117.026,117.029,117.012,117.012,339299997.0
2006-03-23 14:56:00,117.017,117.019,117.017,117.018,32500000.0
2006-03-23 14:57:00,117.03,117.034,117.024,117.029,114800001.0
2006-03-23 14:58:00,117.025,117.025,117.017,117.02,251400000.0
2006-03-23 14:59:00,117.021,117.021,117.014,117.014,93399997.0
2006-03-23 15:00:00,117.012,117.023,117.01,117.015,216099999.0
2006-03-23 15:01:00,117.025,117.025,117.02,117.02,148899999.0
2006-03-23 15:02:00,117.02,117.025,117.017,117.02,113300001.0
2006-03-23 15:03:00,117.02,117.025,117.02,117.023,287500003.0
2006-03-23 15:04:00,117.025,117.025,117.017,117.02,229100002.0
2006-03-23 15:05:00,117.025,117.028,117.02,117.025,95900000.0
2006-03-23 15:06:00,117.012,117.014,117.007,117.014,169399995.0
2006-03-23 15:07:00,117.002,117.021,117.002,117.021,179700001.0
2006-03-23 15:08:00,117.024,117.04,117.013,117.04,292099998.0
2006-03-23 15:09:00,117.05,117.054,117.048,117.05,110200001.0
2006-03-23 15:10:00,117.046,117.05,117.039,117.039,161199999.0
2006-03-23 15:11:00,117.033,117.033,117.021,117.023,416700006.0
2006-03-23 15:12:00,117.03,117.036,117.026,117.035,181700000.0
2006-03-23 15:13:00,117.041,117.041,117.026,117.028,356599998.0
2006-03-23 15:14:00,117.028,117.043,117.028,117.043,110000000.0
2006-03-23 15:15:00,117.035,117.035,117.021,117.021,189799999.0
2006-03-23 15:16:00,117.027,117.029,117.025,117.026,170399998.0
2006-03-23 15:17:00,117.017,117.027,117.015,117.027,133000003.0
2006-03-23 15:18:00,117.032,117.033,117.022,117.03,182900000.0
2006-03-23 15:19:00,117.03,117.032,117.023,117.023,169699999.0
2006-03-23 15:20:00,117.024,117.024,117.008,117.016,354900001.0
2006-03-23 15:21:00,117.012,117.012,116.995,116.995,250899999.0
2006-03-23 15:22:00,117.003,117.018,117.003,117.01,288499996.0
2006-03-23 15:23:00,117.007,117.017,117.0,117.0,239500005.0
2006-03-23 15:24:00,117.002,117.002,116.992,116.992,357800001.0
2006-03-23 15:25:00,116.991,116.994,116.971,116.971,186199998.0
2006-03-23 15:26:00,116.962,116.962,116.945,116.948,210200000.0
2006-03-23 15:27:00,116.943,116.95,116.936,116.947,261699998.0
2006-03-23 15:28:00,116.936,116.943,116.936,116.943,202400005.0
2006-03-23 15:29:00,116.934,116.934,116.921,116.921,212600000.0
2006-03-23 15:30:00,116.932,116.948,116.932,116.944,136200000.0
2006-03-23 15:31:00,116.957,116.975,116.957,116.975,245299996.0
2006-03-23 15:32:00,116.97,116.99,116.97,116.985,301199995.0
2006-03-23 15:33:00,116.985,116.987,116.98,116.985,155300002.0
2006-03-23 15:34:00,116.98,116.983,116.977,116.983,159200003.0
2006-03-23 15:35:00,116.985,116.985,116.982,116.983,119900001.0
2006-03-23 15:36:00,116.997,117.022,116.997,117.018,171200005.0
2006-03-23 15:37:00,117.012,117.012,117.0,117.001,218900005.0
2006-03-23 15:38:00,117.002,117.002,116.985,117.002,305799996.0
2006-03-23 15:39:00,116.995,117.011,116.995,117.001,308000008.0
2006-03-23 15:40:00,117.004,117.008,116.996,117.004,187699998.0
2006-03-23 15:41:00,117.0,117.0,117.0,117.0,87299999.0
2006-03-23 15:42:00,117.001,117.026,117.001,117.024,312199995.0
2006-03-23 15:43:00,117.04,117.07,117.04,117.051,243999997.0
2006-03-23 15:44:00,117.036,117.036,117.024,117.034,189899999.0
2006-03-23 15:45:00,117.038,117.038,117.02,117.02,186599995.0
2006-03-23 15:46:00,117.017,117.017,116.994,117.008,472399999.0
2006-03-23 15:47:00,117.02,117.04,117.018,117.018,203300002.0
2006-03-23 15:48:00,117.024,117.035,117.023,117.03,132899998.0
2006-03-23 15:49:00,117.03,117.037,117.01,117.01,86400000.0
2006-03-23 15:50:00,117.008,117.012,117.003,117.012,340800000.0
2006-03-23 15:51:00,117.019,117.022,117.013,117.018,224799998.0
2006-03-23 15:52:00,117.017,117.023,117.017,117.023,176099999.0
2006-03-23 15:53:00,117.018,117.018,116.976,116.976,72899999.0
2006-03-23 15:54:00,116.963,116.963,116.944,116.944,57799999.0
2006-03-23 15:55:00,116.922,116.922,116.902,116.907,258100003.0
2006-03-23 15:56:00,116.906,116.924,116.906,116.924,239600001.0
2006-03-23 15:57:00,116.92,116.93,116.916,116.919,261799998.0
2006-03-23 15:58:00,116.916,116.924,116.905,116.917,276600005.0
2006-03-23 15:59:00,116.924,116.929,116.924,116.929,59600001.0
2006-03-23 16:00:00,116.94,116.94,116.922,116.923,311100000.0
2006-03-23 16:01:00,116.926,116.93,116.926,116.93,53400002.0
2006-03-23 16:02:00,116.935,116.949,116.935,116.94,211599996.0
2006-03-23 16:03:00,116.947,116.952,116.946,116.948,189199999.0
2006-03-23 16:04:00,116.933,116.934,116.91,116.91,278000004.0
2006-03-23 16:05:00,116.918,116.957,116.918,116.953,217199999.0
2006-03-23 16:06:00,116.95,116.95,116.93,116.945,263200000.0
2006-03-23 16:07:00,116.935,116.944,116.931,116.94,216599996.0
2006-03-23 16:08:00,116.945,116.945,116.935,116.935,184000007.0
2006-03-23 16:09:00,116.951,116.964,116.951,116.956,234500001.0
2006-03-23 16:10:00,116.964,116.966,116.938,116.938,223699993.0
2006-03-23 16:11:00,116.943,116.95,116.94,116.948,190099998.0
2006-03-23 16:12:00,116.959,116.963,116.953,116.953,174100000.0
2006-03-23 16:13:00,116.952,116.952,116.941,116.947,133700002.0
2006-03-23 16:14:00,116.963,116.992,116.963,116.992,181300004.0
2006-03-23 16:15:00,116.992,116.995,116.989,116.995,162500000.0
2006-03-23 16:16:00,116.993,116.995,116.988,116.995,266100000.0
2006-03-23 16:17:00,116.99,116.99,116.979,116.979,105200000.0
2006-03-23 16:18:00,116.981,116.981,116.959,116.959,253900002.0
2006-03-23 16:19:00,116.961,116.964,116.957,116.957,95900000.0
2006-03-23 16:20:00,116.969,116.969,116.96,116.968,203399999.0
2006-03-23 16:21:00,116.975,116.975,116.965,116.973,187099996.0
2006-03-23 16:22:00,116.975,116.978,116.963,116.975,311200003.0
2006-03-23 16:23:00,116.97,116.975,116.965,116.975,250000002.0
2006-03-23 16:24:00,116.961,116.966,116.935,116.935,208200005.0
2006-03-23 16:25:00,116.93,116.93,116.92,116.92,47100002.0
2006-03-23 16:26:00,116.909,116.925,116.909,116.925,301099998.0
2006-03-23 16:27:00,116.922,116.928,116.921,116.921,80600000.0
2006-03-23 16:28:00,116.923,116.925,116.912,116.917,235500002.0
2006-03-23 16:29:00,116.93,116.93,116.918,116.928,266800002.0
2006-03-23 16:30:00,116.926,116.932,116.92,116.929,312900001.0
2006-03-23 16:31:00,116.932,116.943,116.932,116.943,172900004.0
2006-03-23 16:32:00,116.937,116.949,116.937,116.939,285799995.0
2006-03-23 16:33:00,116.93,116.938,116.93,116.938,114299998.0
2006-03-23 16:34:00,116.938,116.942,116.932,116.932,256399992.0
2006-03-23 16:35:00,116.937,116.94,116.934,116.939,250499998.0
2006-03-23 16:36:00,116.945,116.951,116.942,116.942,189099998.0
2006-03-23 16:37:00,116.938,116.942,116.934,116.934,407000003.0
2006-03-23 16:38:00,116.933,116.933,116.923,116.929,159799999.0
2006-03-23 16:39:00,116.928,116.928,116.911,116.921,181500001.0
2006-03-23 16:40:00,116.915,116.915,116.903,116.912,134099998.0
2006-03-23 16:41:00,116.917,116.923,116.908,116.923,281299997.0
2006-03-23 16:42:00,116.923,116.923,116.915,116.915,48099998.0
2006-03-23 16:43:00,116.923,116.93,116.915,116.915,278999999.0
2006-03-23 16:44:00,116.914,116.925,116.913,116.913,259599996.0
2006-03-23 16:45:00,116.914,116.919,116.885,116.887,216200001.0
2006-03-23 16:46:00,116.873,116.88,116.855,116.864,426600004.0
2006-03-23 16:47:00,116.863,116.863,116.851,116.857,249599999.0
2006-03-23 16:48:00,116.853,116.853,116.842,116.847,113200001.0
2006-03-23 16:49:00,116.848,116.857,116.842,116.85,301899996.0
2006-03-23 16:50:00,116.85,116.865,116.85,116.858,87599998.0
2006-03-23 16:51:00,116.872,116.906,116.872,116.904,329999999.0
2006-03-23 16:52:00,116.909,116.916,116.905,116.915,243100004.0
2006-03-23 16:53:00,116.907,116.907,116.899,116.899,193099998.0
2006-03-23 16:54:00,116.904,116.911,116.892,116.911,262300000.0
2006-03-23 16:55:00,116.908,116.914,116.895,116.899,182900003.0
2006-03-23 16:56:00,116.9,116.907,116.881,116.881,304100011.0
2006-03-23 16:57:00,116.888,116.898,116.888,116.894,260799998.0
2006-03-23 16:58:00,116.897,116.897,116.881,116.881,316099998.0
2006-03-23 16:59:00,116.884,116.898,116.884,116.896,250900003.0
2006-03-23 17:00:00,116.911,116.972,116.911,116.972,299499998.0
2006-03-23 17:01:00,116.971,117.061,116.966,117.057,307900001.0
2006-03-23 17:02:00,117.062,117.101,117.055,117.101,100900002.0
2006-03-23 17:03:00,117.113,117.128,117.107,117.107,152699999.0
2006-03-23 17:04:00,117.098,117.106,117.082,117.085,266400002.0
2006-03-23 17:05:00,117.084,117.095,117.075,117.092,315399998.0
2006-03-23 17:06:00,117.102,117.13,117.102,117.13,164699994.0
2006-03-23 17:07:00,117.128,117.142,117.128,117.132,265999997.0
2006-03-23 17:08:00,117.128,117.128,117.105,117.105,100799999.0
2006-03-23 17:09:00,117.12,117.171,117.12,117.165,297500000.0
2006-03-23 17:10:00,117.168,117.168,117.119,117.119,366999998.0
2006-03-23 17:11:00,117.125,117.16,117.125,117.153,54700000.0
2006-03-23 17:12:00,117.156,117.223,117.147,117.223,148700000.0
2006-03-23 17:13:00,117.235,117.24,117.218,117.219,348900000.0
2006-03-23 17:14:00,117.208,117.232,117.206,117.229,198800001.0
2006-03-23 17:15:00,117.227,117.242,117.227,117.239,225699998.0
2006-03-23 17:16:00,117.227,117.246,117.225,117.243,263300002.0
2006-03-23 17:17:00,117.241,117.242,117.231,117.238,298699994.0
2006-03-23 17:18:00,117.236,117.24,117.228,117.24,291099994.0
2006-03-23 17:19:00,117.253,117.287,117.251,117.286,230000000.0
2006-03-23 17:20:00,117.306,117.333,117.306,117.325,203600002.0
2006-03-23 17:21:00,117.325,117.331,117.314,117.314,208899999.0
2006-03-23 17:22:00,117.32,117.334,117.32,117.334,195700000.0
2006-03-23 17:23:00,117.314,117.314,117.296,117.296,124799999.0
2006-03-23 17:24:00,117.304,117.304,117.294,117.298,179200003.0
2006-03-23 17:25:00,117.301,117.32,117.295,117.32,287200000.0
2006-03-23 17:26:00,117.315,117.347,117.31,117.34,408300002.0
2006-03-23 17:27:00,117.363,117.391,117.363,117.388,177100003.0
2006-03-23 17:28:00,117.41,117.512,117.41,117.512,206300002.0
2006-03-23 17:29:00,117.529,117.607,117.529,117.597,292399997.0
2006-03-23 17:30:00,117.598,117.601,117.572,117.572,69499998.0
2006-03-23 17:31:00,117.541,117.541,117.505,117.506,104199999.0
2006-03-23 17:32:00,117.52,117.525,117.499,117.504,292400000.0
2006-03-23 17:33:00,117.506,117.536,117.506,117.535,285199999.0
2006-03-23 17:34:00,117.529,117.607,117.527,117.607,257500005.0
2006-03-23 17:35:00,117.621,117.648,117.615,117.639,243700000.0
2006-03-23 17:36:00,117.635,117.635,117.583,117.589,244399999.0
2006-03-23 17:37:00,117.604,117.657,117.604,117.653,261200003.0
2006-03-23 17:38:00,117.647,117.647,117.584,117.584,117199999.0
2006-03-23 17:39:00,117.572,117.597,117.572,117.592,376099994.0
2006-03-23 17:40:00,117.583,117.611,117.571,117.611,163199999.0
2006-03-23 17:41:00,117.61,117.639,117.596,117.596,342200007.0
2006-03-23 17:42:00,117.6,117.616,117.594,117.601,327600002.0
2006-03-23 17:43:00,117.601,117.601,117.565,117.565,266200006.0
2006-03-23 17:44:00,117.566,117.623,117.56,117.62,377500000.0
2006-03-23 17:45:00,117.612,117.62,117.608,117.62,145000000.0
2006-03-23 17:46:00,117.63,117.646,117.63,117.643,194500001.0
2006-03-23 17:47:00,117.647,117.674,117.642,117.648,265700002.0
2006-03-23 17:48:00,117.653,117.661,117.648,117.651,264499997.0
2006-03-23 17:49:00,117.642,117.649,117.622,117.622,192799999.0
2006-03-23 17:50:00,117.619,117.627,117.602,117.602,354700000.0
2006-03-23 17:51:00,117.603,117.611,117.584,117.601,315100000.0
2006-03-23 17:52:00,117.618,117.638,117.618,117.619,120200000.0
2006-03-23 17:53:00,117.632,117.659,117.622,117.622,200500002.0
2006-03-23 17:54:00,117.627,117.641,117.621,117.637,147600001.0
2006-03-23 17:55:00,117.637,117.688,117.637,117.679,126900003.0
2006-03-23 17:56:00,117.68,117.682,117.67,117.67,366599991.0
2006-03-23 17:57:00,117.667,117.675,117.666,117.675,262200002.0
2006-03-23 17:58:00,117.682,117.695,117.682,117.69,297799999.0
2006-03-23 17:59:00,117.685,117.705,117.674,117.675,189500002.0
2006-03-23 18:00:00,117.66,117.677,117.654,117.654,202600003.0
2006-03-23 18:01:00,117.59,117.59,117.57,117.57,2027499988.0
2006-03-23 18:02:00,117.56,117.57,117.56,117.57,2027499988.0
2006-03-23 18:03:00,117.56,117.57,117.56,117.56,2027499988.0
2006-03-23 18:04:00,117.57,117.59,117.56,117.59,2027499988.0
2006-03-23 18:05:00,117.6,117.62,117.59,117.61,2027499988.0
2006-03-23 18:06:00,117.62,117.66,117.61,117.64,2027499988.0
2006-03-23 18:07:00,117.63,117.64,117.63,117.64,2027499988.0
2006-03-23 18:08:00,117.63,117.63,117.62,117.63,2027499988.0
2006-03-23 18:09:00,117.62,117.62,117.62,117.62,2027499988.0
2006-03-23 18:11:00,117.719,117.745,117.718,117.735,2027499988.0
2006-03-23 18:12:00,117.63,117.65,117.63,117.65,1726499997.0
2006-03-23 18:13:00,117.66,117.67,117.65,117.65,1726499997.0
2006-03-23 18:14:00,117.64,117.65,117.63,117.64,1726499997.0
2006-03-23 18:15:00,117.63,117.65,117.63,117.65,1726499997.0
2006-03-23 18:16:00,117.64,117.66,117.64,117.66,1726499997.0
2006-03-23 18:17:00,117.65,117.66,117.65,117.65,1726499997.0
2006-03-23 18:18:00,117.63,117.63,117.63,117.63,1726499997.0
2006-03-23 18:19:00,117.64,117.64,117.63,117.64,1726499997.0
2006-03-23 18:20:00,117.65,117.7,117.64,117.68,1726499997.0
2006-03-23 18:21:00,117.67,117.7,117.67,117.7,1726499997.0
2006-03-23 18:22:00,117.69,117.7,117.67,117.67,1726499997.0
2006-03-23 18:23:00,117.68,117.68,117.67,117.68,1726499997.0
2006-03-23 18:24:00,117.69,117.69,117.68,117.69,1726499997.0
2006-03-23 18:27:00,117.459,117.508,117.457,117.501,1726499997.0
2006-03-23 18:28:00,117.67,117.67,117.67,117.67,1700799996.0
2006-03-23 18:29:00,117.68,117.68,117.67,117.67,1700799996.0
2006-03-23 18:30:00,117.507,117.554,117.493,117.53,1700799996.0
2006-03-23 18:31:00,117.67,117.67,117.66,117.66,1776900001.0
2006-03-23 18:32:00,117.64,117.65,117.64,117.65,1776900001.0
2006-03-23 18:33:00,117.64,117.65,117.64,117.65,1776900001.0
2006-03-23 18:34:00,117.64,117.67,117.64,117.67,1776900001.0
2006-03-23 18:35:00,117.66,117.66,117.65,117.65,1776900001.0
2006-03-23 18:36:00,117.548,117.56,117.522,117.522,1776900001.0
2006-03-23 18:37:00,117.514,117.538,117.514,117.538,1287599997.0
2006-03-23 18:38:00,117.547,117.62,117.528,117.592,1049100007.0
2006-03-23 18:39:00,117.595,117.606,117.585,117.585,771799998.0
2006-03-23 18:40:00,117.582,117.619,117.572,117.615,1547599993.0
2006-03-23 18:41:00,117.619,117.641,117.619,117.621,1447600003.0
2006-03-23 18:42:00,117.613,117.618,117.604,117.605,1779000009.0
2006-03-23 18:43:00,117.603,117.621,117.599,117.621,1181400008.0
2006-03-23 18:44:00,117.621,117.621,117.591,117.591,846600002.0
2006-03-23 18:45:00,117.589,117.604,117.589,117.597,1790899994.0
2006-03-23 18:46:00,117.599,117.608,117.59,117.597,1700899986.0
2006-03-23 18:47:00,117.593,117.609,117.587,117.609,478700004.0
2006-03-23 18:48:00,117.611,117.611,117.582,117.582,875100002.0
2006-03-23 18:49:00,117.569,117.569,117.525,117.529,1389700005.0
2006-03-23 18:50:00,117.53,117.544,117.528,117.528,1928700005.0
2006-03-23 18:51:00,117.527,117.539,117.519,117.539,1723400013.0
2006-03-23 18:52:00,117.548,117.55,117.54,117.548,1918299991.0
2006-03-23 18:53:00,117.559,117.572,117.559,117.568,1550400011.0
2006-03-23 18:54:00,117.571,117.58,117.569,117.574,1535800006.0
2006-03-23 18:55:00,117.57,117.578,117.567,117.57,2050100004.0
2006-03-23 18:56:00,117.567,117.603,117.566,117.603,400700001.0
2006-03-23 18:57:00,117.605,117.607,117.597,117.603,1006800005.0
2006-03-23 18:58:00,117.599,117.606,117.581,117.581,1469800011.0
2006-03-23 18:59:00,117.578,117.59,117.574,117.59,1889700002.0
2006-03-23 19:00:00,117.59,117.59,117.578,117.578,584700000.0
2006-03-23 19:01:00,117.583,117.586,117.576,117.576,647899997.0
2006-03-23 19:02:00,117.57,117.57,117.552,117.563,477500005.0
2006-03-23 19:03:00,117.563,117.563,117.557,117.557,1404000002.0
2006-03-23 19:04:00,117.559,117.593,117.559,117.593,850700005.0
2006-03-23 19:05:00,117.6,117.602,117.582,117.602,558500004.0
2006-03-23 19:06:00,117.605,117.643,117.605,117.636,1256000003.0
2006-03-23 19:07:00,117.65,117.65,117.64,117.64,1661999995.0
2006-03-23 19:08:00,117.626,117.635,117.622,117.622,1661999995.0
2006-03-23 19:09:00,117.62,117.631,117.616,117.627,725500009.0
2006-03-23 19:10:00,117.631,117.632,117.624,117.624,711899994.0
2006-03-23 19:11:00,117.619,117.619,117.604,117.61,534999998.0
2006-03-23 19:12:00,117.614,117.648,117.614,117.641,802099997.0
2006-03-23 19:13:00,117.645,117.664,117.645,117.657,696000000.0
2006-03-23 19:14:00,117.654,117.657,117.64,117.64,745900009.0
2006-03-23 19:15:00,117.64,117.646,117.631,117.644,1974199997.0
2006-03-23 19:16:00,117.647,117.649,117.636,117.646,730200005.0
2006-03-23 19:17:00,117.648,117.657,117.646,117.646,737200002.0
2006-03-23 19:18:00,117.638,117.64,117.632,117.634,1012699995.0
2006-03-23 19:19:00,117.633,117.642,117.63,117.64,1691199998.0
2006-03-23 19:20:00,117.646,117.689,117.645,117.675,580399991.0
2006-03-23 19:21:00,117.677,117.691,117.676,117.688,1630700002.0
2006-03-23 19:22:00,117.692,117.696,117.677,117.677,911600001.0
2006-03-23 19:23:00,117.65,117.66,117.65,117.66,1219099991.0
2006-03-23 19:24:00,117.679,117.688,117.675,117.678,1219099991.0
2006-03-23 19:25:00,117.676,117.69,117.676,117.682,1209099995.0
2006-03-23 19:26:00,117.65,117.65,117.65,117.65,1818300006.0
2006-03-23 19:27:00,117.685,117.687,117.677,117.682,1818300006.0
2006-03-23 19:28:00,117.671,117.678,117.667,117.671,1195300001.0
2006-03-23 19:29:00,117.675,117.678,117.667,117.667,765700004.0
2006-03-23 19:30:00,117.663,117.663,117.647,117.655,1060500007.0
2006-03-23 19:31:00,117.654,117.659,117.639,117.639,1730799993.0
2006-03-23 19:32:00,117.64,117.648,117.64,117.645,1494300004.0
2006-03-23 19:33:00,117.649,117.667,117.649,117.649,956700000.0
2006-03-23 19:34:00,117.647,117.663,117.647,117.663,1327200003.0
2006-03-23 19:35:00,117.662,117.662,117.643,117.647,948500008.0
2006-03-23 19:36:00,117.635,117.645,117.635,117.643,513100002.0
2006-03-23 19:37:00,117.635,117.652,117.635,117.648,220499997.0
2006-03-23 19:38:00,117.65,117.653,117.644,117.645,929099995.0
2006-03-23 19:39:00,117.645,117.655,117.642,117.646,1219099997.0
2006-03-23 19:40:00,117.646,117.652,117.642,117.643,1006200006.0
2006-03-23 19:41:00,117.64,117.645,117.635,117.64,1068400000.0
2006-03-23 19:42:00,117.642,117.654,117.641,117.65,789799995.0
2006-03-23 19:43:00,117.653,117.653,117.625,117.63,384700001.0
2006-03-23 19:44:00,117.631,117.648,117.631,117.648,1023700008.0
2006-03-23 19:45:00,117.653,117.673,117.653,117.673,775000009.0
2006-03-23 19:46:00,117.673,117.673,117.659,117.661,1110199999.0
2006-03-23 19:47:00,117.658,117.663,117.651,117.653,544300003.0
2006-03-23 19:48:00,117.645,117.653,117.643,117.645,1536499994.0
2006-03-23 19:49:00,117.649,117.649,117.642,117.646,710999999.0
2006-03-23 19:50:00,117.642,117.642,117.627,117.642,767200009.0
2006-03-23 19:51:00,117.645,117.652,117.643,117.646,659900002.0
2006-03-23 19:52:00,117.645,117.648,117.64,117.645,803400007.0
2006-03-23 19:53:00,117.654,117.658,117.649,117.655,1107299998.0
2006-03-23 19:54:00,117.655,117.655,117.647,117.655,1718500002.0
2006-03-23 19:55:00,117.65,117.666,117.65,117.665,707499999.0
2006-03-23 19:56:00,117.667,117.675,117.655,117.664,985000010.0
2006-03-23 19:57:00,117.664,117.664,117.656,117.664,608100008.0
2006-03-23 19:58:00,117.665,117.667,117.656,117.657,1293800007.0
2006-03-23 19:59:00,117.66,117.666,117.652,117.66,1145300006.0
2006-03-23 20:00:00,117.66,117.664,117.658,117.66,134899998.0
2006-03-23 20:01:00,117.66,117.671,117.652,117.658,511500001.0
2006-03-23 20:02:00,117.648,117.651,117.637,117.637,1111800005.0
2006-03-23 20:03:00,117.636,117.646,117.636,117.637,796000005.0
2006-03-23 20:04:00,117.64,117.654,117.64,117.649,767599999.0
2006-03-23 20:05:00,117.649,117.661,117.644,117.647,1015599998.0
2006-03-23 20:06:00,117.64,117.649,117.637,117.642,1722799993.0
2006-03-23 20:07:00,117.637,117.651,117.637,117.645,1028999992.0
2006-03-23 20:08:00,117.64,117.648,117.64,117.64,904899999.0
2006-03-23 20:09:00,117.635,117.642,117.63,117.635,1116699998.0
2006-03-23 20:10:00,117.637,117.637,117.617,117.617,942200002.0
2006-03-23 20:11:00,117.617,117.634,117.616,117.627,1535000006.0
2006-03-23 20:12:00,117.83,117.84,117.82,117.84,1114500001.0
2006-03-23 20:13:00,117.627,117.633,117.618,117.618,1114500001.0
2006-03-23 20:14:00,117.625,117.632,117.621,117.63,1111400008.0
2006-03-23 20:15:00,117.628,117.63,117.609,117.609,1390599985.0
2006-03-23 20:16:00,117.605,117.611,117.601,117.61,1000799999.0
2006-03-23 20:17:00,117.61,117.62,117.596,117.596,906899996.0
2006-03-23 20:18:00,117.604,117.637,117.604,117.636,288800000.0
2006-03-23 20:19:00,117.638,117.656,117.638,117.653,923600005.0
2006-03-23 20:20:00,117.65,117.661,117.65,117.66,575600001.0
2006-03-23 20:21:00,117.658,117.658,117.643,117.649,1171700001.0
2006-03-23 20:22:00,117.65,117.654,117.644,117.646,1228199992.0
2006-03-23 20:23:00,117.644,117.653,117.64,117.653,688900002.0
2006-03-23 20:24:00,117.655,117.655,117.647,117.647,947899997.0
2006-03-23 20:25:00,117.655,117.66,117.65,117.65,1077300002.0
2006-03-23 20:26:00,117.648,117.654,117.644,117.648,853400008.0
2006-03-23 20:27:00,117.643,117.645,117.637,117.645,1472700003.0
2006-03-23 20:28:00,117.88,117.93,117.88,117.91,1832700000.0
2006-03-23 20:29:00,117.92,117.92,117.91,117.91,1832700000.0
2006-03-23 20:30:00,117.9,117.91,117.9,117.91,1832700000.0
2006-03-23 20:31:00,117.645,117.651,117.638,117.643,1832700000.0
2006-03-23 20:32:00,117.92,117.93,117.91,117.93,669900002.0
2006-03-23 20:33:00,117.646,117.655,117.644,117.655,669900002.0
2006-03-23 20:34:00,117.657,117.666,117.655,117.657,269499999.0
2006-03-23 20:35:00,117.655,117.663,117.655,117.663,414500000.0
2006-03-23 20:36:00,117.668,117.673,117.668,117.673,504099993.0
2006-03-23 20:37:00,117.673,117.673,117.658,117.665,435599999.0
2006-03-23 20:38:00,117.665,117.667,117.655,117.665,1085299996.0
2006-03-23 20:39:00,117.663,117.663,117.653,117.656,1043900000.0
2006-03-23 20:41:00,117.672,117.691,117.664,117.691,1424299996.0
2006-03-23 20:42:00,117.686,117.686,117.663,117.663,1086800002.0
2006-03-23 20:43:00,117.66,117.665,117.657,117.665,1503500002.0
2006-03-23 20:44:00,117.665,117.668,117.657,117.665,1461600007.0
2006-03-23 20:45:00,117.662,117.662,117.641,117.641,1547299996.0
2006-03-23 20:46:00,117.646,117.654,117.64,117.653,1422600000.0
2006-03-23 20:47:00,117.656,117.664,117.652,117.664,1933999986.0
2006-03-23 20:48:00,117.664,117.664,117.656,117.66,1259800013.0
2006-03-23 20:49:00,117.657,117.669,117.657,117.665,1017099995.0
2006-03-23 20:50:00,117.668,117.683,117.668,117.677,1378200009.0
2006-03-23 20:51:00,117.678,117.678,117.664,117.668,560799998.0
2006-03-23 20:52:00,117.661,117.661,117.653,117.656,165000000.0
2006-03-23 20:53:00,117.658,117.669,117.656,117.664,1130999997.0
2006-03-23 20:54:00,117.662,117.662,117.649,117.657,612999996.0
2006-03-23 20:55:00,117.657,117.662,117.633,117.634,2034999991.0
2006-03-23 20:56:00,117.632,117.632,117.614,117.63,542499992.0
2006-03-23 20:57:00,117.633,117.655,117.633,117.654,1582200004.0
2006-03-23 20:58:00,117.91,117.92,117.91,117.92,1793700006.0
2006-03-23 20:59:00,117.91,117.93,117.91,117.93,1793700006.0
2006-03-23 21:00:00,117.667,117.673,117.664,117.672,1793700006.0
2006-03-23 21:01:00,117.68,117.692,117.679,117.688,1138300002.0
2006-03-23 21:02:00,117.686,117.687,117.671,117.671,804100004.0
2006-03-23 21:03:00,117.675,117.707,117.675,117.699,933300000.0
2006-03-23 21:04:00,117.701,117.712,117.701,117.706,651700011.0
2006-03-23 21:05:00,117.707,117.719,117.707,117.717,751099999.0
2006-03-23 21:06:00,117.721,117.738,117.719,117.736,900299999.0
2006-03-23 21:07:00,117.747,117.753,117.744,117.753,1081700006.0
2006-03-23 21:08:00,117.755,117.771,117.744,117.771,681400000.0
2006-03-23 21:09:00,117.774,117.795,117.77,117.77,470399999.0
2006-03-23 21:10:00,117.765,117.797,117.75,117.797,491900005.0
2006-03-23 21:11:00,117.8,117.827,117.797,117.824,121300001.0
2006-03-23 21:12:00,117.82,117.837,117.82,117.835,486400003.0
2006-03-23 21:13:00,117.837,117.905,117.837,117.903,672600005.0
2006-03-23 21:14:00,117.914,117.926,117.906,117.92,1531499995.0
2006-03-23 21:15:00,117.919,117.93,117.913,117.926,1463799992.0
2006-03-23 21:16:00,117.922,117.926,117.903,117.91,920800004.0
2006-03-23 21:17:00,117.911,117.911,117.891,117.894,1940700000.0
2006-03-23 21:18:00,117.893,117.898,117.888,117.888,1311100004.0
2006-03-23 21:19:00,117.882,117.899,117.882,117.895,1353799998.0
2006-03-23 21:20:00,117.897,117.91,117.887,117.895,1521599997.0
2006-03-23 21:21:00,117.896,117.911,117.896,117.908,1376800007.0
2006-03-23 21:22:00,117.917,117.92,117.903,117.906,1720799991.0
2006-03-23 21:23:00,117.901,117.901,117.885,117.895,1340300000.0
2006-03-23 21:24:00,117.89,117.89,117.865,117.886,1461699990.0
2006-03-23 21:25:00,117.893,117.895,117.882,117.895,1377799985.0
2006-03-23 21:26:00,117.887,117.89,117.881,117.888,904300007.0
2006-03-23 21:27:00,117.888,117.896,117.882,117.895,887400005.0
2006-03-23 21:28:00,117.895,117.916,117.895,117.912,367199997.0
2006-03-23 21:29:00,117.913,117.915,117.899,117.899,953399996.0
2006-03-23 21:30:00,117.902,117.912,117.902,117.909,1049100013.0
2006-03-23 21:31:00,117.908,117.92,117.908,117.917,234599997.0
2006-03-23 21:32:00,117.917,117.931,117.917,117.925,929099993.0
2006-03-23 21:33:00,117.922,117.931,117.922,117.925,588500004.0
2006-03-23 21:34:00,117.927,117.951,117.927,117.932,427600004.0
2006-03-23 21:35:00,117.932,117.932,117.92,117.92,245299997.0
2006-03-23 21:36:00,117.915,117.915,117.898,117.898,428800006.0
2006-03-23 21:37:00,117.899,117.899,117.883,117.891,452099999.0
2006-03-23 21:38:00,117.894,117.899,117.892,117.897,99800002.0
2006-03-23 21:39:00,117.9,117.909,117.898,117.909,506700007.0
2006-03-23 21:40:00,117.91,117.91,117.903,117.905,707599998.0
2006-03-23 21:41:00,117.905,117.909,117.899,117.909,517999998.0
2006-03-23 21:42:00,117.91,117.922,117.904,117.922,1251400002.0
2006-03-23 21:43:00,117.924,117.928,117.919,117.923,439799999.0
2006-03-23 21:44:00,117.929,117.933,117.924,117.933,1466000012.0
2006-03-23 21:45:00,117.933,117.934,117.923,117.93,644400001.0
2006-03-23 21:46:00,117.925,117.935,117.922,117.926,1088199996.0
2006-03-23 21:47:00,117.92,117.925,117.915,117.92,678699992.0
2006-03-23 21:48:00,117.92,117.925,117.915,117.915,893500003.0
2006-03-23 21:49:00,117.917,117.927,117.915,117.918,417599997.0
2006-03-23 21:50:00,117.916,117.925,117.916,117.924,220899999.0
2006-03-23 21:51:00,117.923,117.924,117.916,117.917,435999996.0
2006-03-23 21:52:00,117.917,117.921,117.917,117.92,287699994.0
2006-03-23 21:53:00,117.92,117.925,117.914,117.925,411799999.0
2006-03-23 21:54:00,117.923,117.923,117.912,117.917,859700005.0
2006-03-23 21:55:00,117.913,117.919,117.91,117.919,221299999.0
2006-03-23 21:56:00,117.925,117.931,117.916,117.916,442400004.0
2006-03-23 21:57:00,117.918,117.919,117.913,117.913,219300004.0
2006-03-23 21:58:00,117.91,117.913,117.905,117.913,148299998.0
2006-03-23 21:59:00,117.917,117.927,117.913,117.927,363799998.0
2006-03-23 22:00:00,117.929,117.935,117.925,117.93,845900002.0
2006-03-23 22:01:00,117.927,117.931,117.914,117.918,1139600008.0
2006-03-23 22:02:00,117.914,117.919,117.907,117.91,675900005.0
2006-03-23 22:03:00,117.909,117.917,117.909,117.91,428900002.0
2006-03-23 22:04:00,117.908,117.916,117.902,117.902,848500004.0
2006-03-23 22:05:00,117.906,117.911,117.906,117.907,164499996.0
2006-03-23 22:06:00,117.902,117.907,117.902,117.905,174400001.0
2006-03-23 22:07:00,117.905,117.908,117.903,117.906,508399990.0
2006-03-23 22:08:00,117.9,117.908,117.896,117.896,250200000.0
2006-03-23 22:09:00,117.907,117.908,117.902,117.902,288399999.0
2006-03-23 22:10:00,117.905,117.905,117.9,117.905,60600000.0
2006-03-23 22:11:00,117.9,117.905,117.895,117.905,581600001.0
2006-03-23 22:12:00,117.905,117.905,117.9,117.9,225799998.0
2006-03-23 22:13:00,117.9,117.905,117.9,117.9,352000006.0
2006-03-23 22:14:00,117.9,117.905,117.895,117.895,363699995.0
2006-03-23 22:15:00,117.9,117.905,117.897,117.905,264300009.0
2006-03-23 22:16:00,117.905,117.905,117.895,117.895,597300009.0
2006-03-23 22:17:00,117.9,117.905,117.897,117.9,357000008.0
2006-03-23 22:18:00,117.902,117.909,117.899,117.905,327400002.0
2006-03-23 22:19:00,117.904,117.911,117.904,117.905,440200001.0
2006-03-23 22:20:00,117.905,117.905,117.902,117.903,155399995.0
2006-03-23 22:21:00,117.905,117.905,117.895,117.905,232100006.0
2006-03-23 22:22:00,117.905,117.905,117.905,117.905,287500004.0
2006-03-23 22:23:00,117.903,117.903,117.894,117.897,224999998.0
2006-03-23 22:24:00,117.902,117.902,117.888,117.893,257299995.0
2006-03-23 22:25:00,117.899,117.902,117.893,117.9,332699998.0
2006-03-23 22:26:00,117.895,117.9,117.89,117.895,271600006.0
2006-03-23 22:27:00,117.899,117.899,117.887,117.896,978500000.0
2006-03-23 22:28:00,117.895,117.899,117.886,117.896,378800005.0
2006-03-23 22:29:00,117.893,117.899,117.892,117.892,300400002.0
2006-03-23 22:30:00,117.9,117.9,117.897,117.898,265499997.0
2006-03-23 22:31:00,117.897,117.897,117.882,117.882,138199998.0
2006-03-23 22:32:00,117.882,117.891,117.882,117.887,409300003.0
2006-03-23 22:33:00,117.89,117.893,117.883,117.888,816199994.0
2006-03-23 22:34:00,117.883,117.892,117.876,117.878,921500001.0
2006-03-23 22:35:00,117.878,117.878,117.866,117.871,214199999.0
2006-03-23 22:36:00,117.87,117.881,117.861,117.877,934899996.0
2006-03-23 22:37:00,117.88,117.887,117.88,117.885,217600003.0
2006-03-23 22:38:00,117.889,117.889,117.883,117.884,331200004.0
2006-03-23 22:39:00,117.887,117.896,117.887,117.895,358099997.0
2006-03-23 22:40:00,117.893,117.9,117.879,117.881,709700010.0
2006-03-23 22:41:00,117.89,117.899,117.89,117.897,253799995.0
2006-03-23 22:42:00,117.894,117.897,117.891,117.891,218899998.0
2006-03-23 22:43:00,117.893,117.912,117.891,117.891,417800005.0
2006-03-23 22:44:00,117.894,117.908,117.894,117.9,260000004.0
2006-03-23 22:45:00,117.903,117.903,117.89,117.897,396999992.0
2006-03-23 22:46:00,117.896,117.896,117.883,117.883,487099994.0
2006-03-23 22:47:00,117.893,117.901,117.88,117.887,389299994.0
2006-03-23 22:48:00,117.892,117.898,117.881,117.881,261799994.0
2006-03-23 22:49:00,117.888,117.888,117.876,117.888,283900002.0
2006-03-23 22:50:00,117.879,117.88,117.865,117.865,531400000.0
2006-03-23 22:51:00,117.874,117.883,117.874,117.874,200600001.0
2006-03-23 22:52:00,117.871,117.879,117.864,117.872,294499998.0
2006-03-23 22:53:00,117.882,117.897,117.882,117.883,559300000.0
2006-03-23 22:54:00,117.882,117.889,117.879,117.889,233199996.0
2006-03-23 22:55:00,117.895,117.895,117.89,117.89,315300001.0
2006-03-23 22:56:00,117.885,117.885,117.875,117.875,265099999.0
2006-03-23 22:57:00,117.875,117.88,117.875,117.875,574900008.0
2006-03-23 22:58:00,117.878,117.892,117.875,117.886,248699998.0
2006-03-23 22:59:00,117.871,117.878,117.864,117.866,215399998.0
2006-03-23 23:00:00,117.862,117.899,117.862,117.89,267500004.0
2006-03-23 23:01:00,117.897,117.897,117.89,117.895,102499998.0
2006-03-23 23:02:00,117.903,117.905,117.9,117.9,84000001.0
2006-03-23 23:03:00,117.898,117.901,117.893,117.893,107600000.0
2006-03-23 23:04:00,117.9,117.902,117.892,117.892,232400000.0
2006-03-23 23:05:00,117.897,117.9,117.893,117.893,217099999.0
2006-03-23 23:06:00,117.9,117.9,117.892,117.892,80999998.0
2006-03-23 23:07:00,117.893,117.903,117.893,117.895,267200004.0
2006-03-23 23:08:00,117.895,117.9,117.893,117.893,190700000.0
2006-03-23 23:09:00,117.898,117.9,117.895,117.895,188499996.0
2006-03-23 23:10:00,117.895,117.9,117.895,117.895,480400007.0
2006-03-23 23:11:00,117.9,117.9,117.895,117.895,116199999.0
2006-03-23 23:12:00,117.893,117.9,117.89,117.895,264400004.0
2006-03-23 23:13:00,117.897,117.9,117.895,117.895,192600000.0
2006-03-23 23:14:00,117.893,117.9,117.893,117.895,96699999.0
2006-03-23 23:15:00,117.887,117.887,117.875,117.884,201600001.0
2006-03-23 23:16:00,117.877,117.885,117.877,117.878,317099994.0
2006-03-23 23:17:00,117.88,117.885,117.875,117.875,123300003.0
2006-03-23 23:18:00,117.88,117.887,117.877,117.88,239600004.0
2006-03-23 23:19:00,117.879,117.888,117.879,117.884,211299998.0
2006-03-23 23:20:00,117.885,117.891,117.885,117.891,283800005.0
2006-03-23 23:21:00,117.893,117.893,117.887,117.89,133300002.0
2006-03-23 23:22:00,117.89,117.895,117.884,117.886,237200003.0
2006-03-23 23:23:00,117.89,117.892,117.885,117.885,192299999.0
2006-03-23 23:24:00,117.88,117.885,117.88,117.885,78400001.0
2006-03-23 23:25:00,117.89,117.89,117.882,117.89,318900001.0
2006-03-23 23:26:00,117.883,117.89,117.882,117.89,305400006.0
2006-03-23 23:27:00,117.887,117.89,117.882,117.89,209500000.0
2006-03-23 23:28:00,117.885,117.89,117.882,117.885,214499993.0
2006-03-23 23:29:00,117.888,117.89,117.885,117.885,165200001.0
2006-03-23 23:30:00,117.892,117.901,117.892,117.901,96500002.0
2006-03-23 23:31:00,117.905,117.905,117.895,117.904,203300003.0
2006-03-23 23:32:00,117.898,117.91,117.898,117.905,190299997.0
2006-03-23 23:33:00,117.905,117.905,117.895,117.9,139400001.0
2006-03-23 23:34:00,117.902,117.915,117.9,117.915,113499997.0
2006-03-23 23:35:00,117.917,117.92,117.908,117.908,276300007.0
2006-03-23 23:36:00,117.91,117.917,117.907,117.913,254600001.0
2006-03-23 23:37:00,117.913,117.917,117.912,117.916,267299996.0
2006-03-23 23:38:00,117.91,117.92,117.91,117.915,338499993.0
2006-03-23 23:39:00,117.91,117.91,117.907,117.907,11600000.0
2006-03-23 23:40:00,117.895,117.902,117.891,117.893,234300003.0
2006-03-23 23:41:00,117.893,117.911,117.893,117.911,38200000.0
2006-03-23 23:42:00,117.911,117.922,117.911,117.922,158999998.0
2006-03-23 23:43:00,117.918,117.926,117.917,117.925,242499999.0
2006-03-23 23:44:00,117.92,117.928,117.92,117.92,318100000.0
2006-03-23 23:45:00,117.921,117.921,117.905,117.906,253500002.0
2006-03-23 23:46:00,117.916,117.919,117.911,117.911,290699996.0
2006-03-23 23:47:00,117.907,117.915,117.907,117.915,89200002.0
2006-03-23 23:48:00,117.915,117.915,117.905,117.915,347400003.0
2006-03-23 23:49:00,117.915,117.915,117.907,117.91,198899998.0
2006-03-23 23:50:00,117.907,117.916,117.906,117.908,82100001.0
2006-03-23 23:51:00,117.905,117.915,117.905,117.905,258800008.0
2006-03-23 23:52:00,117.913,117.913,117.897,117.897,223199998.0
2006-03-23 23:53:00,117.902,117.906,117.892,117.892,208499995.0
2006-03-23 23:54:00,117.897,117.9,117.889,117.889,100400000.0
2006-03-23 23:55:00,117.89,117.895,117.885,117.895,121899997.0
2006-03-23 23:56:00,117.894,117.894,117.853,117.853,380999994.0
2006-03-23 23:57:00,117.848,117.854,117.842,117.851,278199999.0
2006-03-23 23:58:00,117.851,117.851,117.826,117.826,206999997.0
2006-03-23 23:59:00,117.835,117.835,117.825,117.825,278400003.0
2006-03-24 00:00:00,117.84,117.869,117.84,117.858,231699997.0
2006-03-24 00:01:00,117.835,117.855,117.831,117.847,117699999.0
2006-03-24 00:02:00,117.842,117.844,117.832,117.844,150199999.0
2006-03-24 00:03:00,117.847,117.863,117.84,117.844,157700001.0
2006-03-24 00:04:00,117.86,117.872,117.848,117.858,329100002.0
2006-03-24 00:05:00,117.853,117.873,117.846,117.866,138600000.0
2006-03-24 00:06:00,117.87,117.881,117.862,117.881,200200002.0
2006-03-24 00:07:00,117.878,117.886,117.866,117.875,353700001.0
2006-03-24 00:08:00,117.88,117.881,117.859,117.859,461700002.0
2006-03-24 00:09:00,117.865,117.872,117.847,117.863,338199999.0
2006-03-24 00:10:00,117.87,117.872,117.843,117.853,217800000.0
2006-03-24 00:11:00,117.848,117.856,117.841,117.851,183400003.0
2006-03-24 00:12:00,117.843,117.852,117.822,117.831,213799999.0
2006-03-24 00:13:00,117.825,117.829,117.799,117.819,228699997.0
2006-03-24 00:14:00,117.818,117.836,117.805,117.832,283300001.0
2006-03-24 00:15:00,117.845,117.856,117.831,117.851,185500000.0
2006-03-24 00:16:00,117.865,117.865,117.848,117.863,297999995.0
2006-03-24 00:17:00,117.854,117.87,117.851,117.856,217499997.0
2006-03-24 00:18:00,117.86,117.874,117.85,117.865,218999998.0
2006-03-24 00:19:00,117.867,117.875,117.845,117.845,268800003.0
2006-03-24 00:20:00,117.857,117.875,117.857,117.866,289800008.0
2006-03-24 00:21:00,117.865,117.871,117.842,117.868,251800002.0
2006-03-24 00:22:00,117.856,117.873,117.856,117.865,204599997.0
2006-03-24 00:23:00,117.87,117.875,117.85,117.857,126900000.0
2006-03-24 00:24:00,117.862,117.868,117.83,117.831,259099996.0
2006-03-24 00:25:00,117.837,117.864,117.836,117.855,229800000.0
2006-03-24 00:26:00,117.855,117.886,117.844,117.881,366199996.0
2006-03-24 00:27:00,117.875,117.891,117.859,117.877,175299997.0
2006-03-24 00:28:00,117.878,117.879,117.859,117.878,236999999.0
2006-03-24 00:29:00,117.877,117.879,117.865,117.872,127300001.0
2006-03-24 00:30:00,117.88,117.884,117.837,117.844,205799998.0
2006-03-24 00:31:00,117.845,117.847,117.827,117.827,167900002.0
2006-03-24 00:32:00,117.828,117.83,117.814,117.814,234900006.0
2006-03-24 00:33:00,117.823,117.823,117.814,117.816,146900001.0
2006-03-24 00:34:00,117.815,117.815,117.815,117.815,14400000.0
2006-03-24 00:35:00,117.817,117.822,117.813,117.817,378200002.0
2006-03-24 00:36:00,117.817,117.824,117.817,117.819,302400000.0
2006-03-24 00:37:00,117.825,117.825,117.813,117.82,149100001.0
2006-03-24 00:38:00,117.822,117.823,117.82,117.82,153900001.0
2006-03-24 00:39:00,117.821,117.821,117.81,117.82,298199999.0
2006-03-24 00:40:00,117.824,117.824,117.814,117.814,141199998.0
2006-03-24 00:41:00,117.815,117.818,117.813,117.815,176099999.0
2006-03-24 00:42:00,117.815,117.815,117.805,117.812,317300003.0
2006-03-24 00:43:00,117.812,117.812,117.793,117.8,346600003.0
2006-03-24 00:44:00,117.797,117.808,117.796,117.803,350600004.0
2006-03-24 00:45:00,117.806,117.806,117.787,117.787,157200000.0
2006-03-24 00:46:00,117.789,117.791,117.783,117.788,187299999.0
2006-03-24 00:47:00,117.8,117.808,117.8,117.803,193900003.0
2006-03-24 00:48:00,117.801,117.803,117.798,117.8,186499997.0
2006-03-24 00:49:00,117.8,117.812,117.794,117.795,212800000.0
2006-03-24 00:50:00,117.809,117.809,117.801,117.801,78300000.0
2006-03-24 00:51:00,117.811,117.838,117.811,117.831,210200002.0
2006-03-24 00:52:00,117.835,117.843,117.821,117.821,393400005.0
2006-03-24 00:53:00,117.82,117.82,117.815,117.817,377800004.0
2006-03-24 00:54:00,117.818,117.818,117.81,117.81,235000005.0
2006-03-24 00:55:00,117.812,117.82,117.812,117.817,44600000.0
2006-03-24 00:56:00,117.814,117.826,117.814,117.818,289399999.0
2006-03-24 00:57:00,117.816,117.825,117.816,117.817,232699995.0
2006-03-24 00:58:00,117.84,117.85,117.84,117.85,94899999.0
2006-03-24 00:59:00,117.865,117.865,117.86,117.865,57499999.0
2006-03-24 01:00:00,117.867,117.871,117.863,117.865,62999998.0
2006-03-24 01:01:00,117.86,117.86,117.84,117.86,361599993.0
2006-03-24 01:02:00,117.859,117.86,117.852,117.852,304099999.0
2006-03-24 01:03:00,117.848,117.854,117.837,117.838,271300002.0
2006-03-24 01:04:00,117.842,117.855,117.841,117.855,239100003.0
2006-03-24 01:05:00,117.855,117.855,117.855,117.855,54500000.0
2006-03-24 01:06:00,117.855,117.855,117.85,117.855,174299996.0
2006-03-24 01:07:00,117.854,117.865,117.853,117.861,189200003.0
2006-03-24 01:08:00,117.86,117.86,117.858,117.86,67399999.0
2006-03-24 01:09:00,117.865,117.865,117.86,117.86,250199998.0
2006-03-24 01:10:00,117.861,117.861,117.832,117.832,388800005.0
2006-03-24 01:11:00,117.828,117.829,117.82,117.82,181099996.0
2006-03-24 01:12:00,117.812,117.835,117.812,117.835,132600001.0
2006-03-24 01:13:00,117.834,117.84,117.83,117.84,152199999.0
2006-03-24 01:14:00,117.84,117.846,117.84,117.846,65900001.0
2006-03-24 01:15:00,117.851,117.851,117.838,117.843,264799998.0
2006-03-24 01:16:00,117.851,117.851,117.843,117.85,138200000.0
2006-03-24 01:17:00,117.85,117.85,117.843,117.85,432600000.0
2006-03-24 01:18:00,117.851,117.859,117.851,117.859,223200001.0
2006-03-24 01:19:00,117.851,117.88,117.851,117.88,228400000.0
2006-03-24 01:20:00,117.885,117.885,117.877,117.877,248900001.0
2006-03-24 01:21:00,117.878,117.878,117.865,117.865,92700001.0
2006-03-24 01:22:00,117.86,117.866,117.858,117.864,293300005.0
2006-03-24 01:23:00,117.868,117.871,117.863,117.871,245500001.0
2006-03-24 01:24:00,117.877,117.877,117.871,117.871,88400002.0
2006-03-24 01:25:00,117.875,117.88,117.873,117.88,283400003.0
2006-03-24 01:26:00,117.88,117.88,117.87,117.87,155700003.0
2006-03-24 01:27:00,117.873,117.873,117.854,117.863,155500001.0
2006-03-24 01:28:00,117.857,117.862,117.853,117.856,237299997.0
2006-03-24 01:29:00,117.85,117.856,117.833,117.84,214800003.0
2006-03-24 01:30:00,117.827,117.827,117.806,117.806,163200001.0
2006-03-24 01:31:00,117.802,117.831,117.802,117.831,176800000.0
2006-03-24 01:32:00,117.83,117.835,117.825,117.835,328700001.0
2006-03-24 01:33:00,117.83,117.835,117.83,117.835,95699998.0
2006-03-24 01:34:00,117.83,117.835,117.825,117.83,256499998.0
2006-03-24 01:35:00,117.835,117.835,117.83,117.835,224700000.0
2006-03-24 01:36:00,117.833,117.835,117.828,117.83,183499996.0
2006-03-24 01:37:00,117.828,117.828,117.797,117.797,265199997.0
2006-03-24 01:38:00,117.797,117.804,117.791,117.804,365499991.0
2006-03-24 01:39:00,117.795,117.808,117.795,117.798,136299998.0
2006-03-24 01:40:00,117.8,117.8,117.786,117.786,143200000.0
2006-03-24 01:41:00,117.795,117.803,117.795,117.803,200399998.0
2006-03-24 01:42:00,117.803,117.805,117.8,117.805,145199998.0
2006-03-24 01:43:00,117.798,117.798,117.768,117.768,262699993.0
2006-03-24 01:44:00,117.763,117.781,117.763,117.781,225399998.0
2006-03-24 01:45:00,117.784,117.784,117.774,117.777,356400001.0
2006-03-24 01:46:00,117.782,117.798,117.782,117.797,141900000.0
2006-03-24 01:47:00,117.793,117.804,117.789,117.789,201099998.0
2006-03-24 01:48:00,117.791,117.801,117.782,117.8,297299993.0
2006-03-24 01:49:00,117.8,117.815,117.8,117.815,159700000.0
2006-03-24 01:50:00,117.807,117.807,117.802,117.805,301500002.0
2006-03-24 01:51:00,117.815,117.824,117.815,117.822,282900002.0
2006-03-24 01:52:00,117.832,117.835,117.812,117.812,279599998.0
2006-03-24 01:53:00,117.815,117.822,117.803,117.822,161799999.0
2006-03-24 01:54:00,117.824,117.835,117.824,117.835,226100002.0
2006-03-24 01:55:00,117.838,117.839,117.828,117.836,167999999.0
2006-03-24 01:56:00,117.831,117.837,117.831,117.835,185599999.0
2006-03-24 01:57:00,117.832,117.843,117.827,117.838,152600004.0
2006-03-24 01:58:00,117.83,117.837,117.83,117.832,259299995.0
2006-03-24 01:59:00,117.832,117.832,117.818,117.818,285499996.0
2006-03-24 02:00:00,117.821,117.827,117.814,117.818,163800000.0
2006-03-24 02:01:00,117.813,117.833,117.813,117.827,203999999.0
2006-03-24 02:02:00,117.822,117.835,117.822,117.832,474400001.0
2006-03-24 02:03:00,117.835,117.858,117.835,117.85,125000002.0
2006-03-24 02:04:00,117.845,117.845,117.835,117.835,254299998.0
2006-03-24 02:05:00,117.842,117.858,117.842,117.858,291400003.0
2006-03-24 02:06:00,117.862,117.862,117.854,117.855,241500004.0
2006-03-24 02:07:00,117.852,117.858,117.852,117.858,174899999.0
2006-03-24 02:08:00,117.858,117.862,117.852,117.852,99300001.0
2006-03-24 02:09:00,117.86,117.865,117.849,117.862,236800001.0
2006-03-24 02:10:00,117.864,117.894,117.864,117.888,353200000.0
2006-03-24 02:11:00,117.88,117.88,117.865,117.865,197799999.0
2006-03-24 02:12:00,117.87,117.881,117.863,117.881,278100006.0
2006-03-24 02:13:00,117.877,117.887,117.843,117.843,323900007.0
2006-03-24 02:14:00,117.842,117.846,117.827,117.838,306499994.0
2006-03-24 02:15:00,117.833,117.845,117.825,117.836,226999998.0
2006-03-24 02:16:00,117.837,117.846,117.833,117.833,255000002.0
2006-03-24 02:17:00,117.833,117.851,117.833,117.851,200599999.0
2006-03-24 02:18:00,117.842,117.842,117.813,117.813,97100001.0
2006-03-24 02:19:00,117.81,117.823,117.802,117.802,181600000.0
2006-03-24 02:20:00,117.797,117.804,117.795,117.8,242200000.0
2006-03-24 02:21:00,117.802,117.812,117.802,117.808,238499999.0
2006-03-24 02:22:00,117.798,117.807,117.794,117.806,215700004.0
2006-03-24 02:23:00,117.798,117.799,117.792,117.795,155799998.0
2006-03-24 02:24:00,117.801,117.801,117.795,117.798,151700002.0
2006-03-24 02:25:00,117.797,117.808,117.793,117.808,201500000.0
2006-03-24 02:26:00,117.806,117.812,117.802,117.802,261399999.0
2006-03-24 02:27:00,117.797,117.81,117.797,117.802,249100000.0
2006-03-24 02:28:00,117.795,117.805,117.795,117.797,186500003.0
2006-03-24 02:29:00,117.808,117.823,117.804,117.818,211200007.0
2006-03-24 02:30:00,117.827,117.833,117.81,117.83,370500000.0
2006-03-24 02:31:00,117.833,117.842,117.823,117.842,279000003.0
2006-03-24 02:32:00,117.845,117.876,117.836,117.876,189500000.0
2006-03-24 02:33:00,117.887,117.887,117.863,117.867,246899999.0
2006-03-24 02:34:00,117.864,117.88,117.863,117.88,280799997.0
2006-03-24 02:35:00,117.883,117.893,117.879,117.89,238599999.0
2006-03-24 02:36:00,117.886,117.887,117.877,117.886,294400002.0
2006-03-24 02:37:00,117.899,117.93,117.899,117.93,218000001.0
2006-03-24 02:38:00,117.932,117.946,117.931,117.942,241399999.0
2006-03-24 02:39:00,117.942,117.948,117.936,117.936,210999998.0
2006-03-24 02:40:00,117.942,117.948,117.938,117.945,347800005.0
2006-03-24 02:41:00,117.962,118.002,117.962,117.993,156299996.0
2006-03-24 02:42:00,117.999,118.031,117.999,118.004,328099995.0
2006-03-24 02:43:00,118.013,118.044,118.013,118.036,162900000.0
2006-03-24 02:44:00,118.037,118.038,118.025,118.028,318000000.0
2006-03-24 02:45:00,118.015,118.015,117.979,118.002,320099997.0
2006-03-24 02:46:00,118.011,118.011,117.992,117.992,120899999.0
2006-03-24 02:47:00,117.983,117.983,117.952,117.965,424100001.0
2006-03-24 02:48:00,117.968,117.978,117.966,117.97,241399998.0
2006-03-24 02:49:00,117.972,117.972,117.953,117.953,283499998.0
2006-03-24 02:50:00,117.958,117.965,117.952,117.965,240599996.0
2006-03-24 02:51:00,117.963,117.978,117.953,117.971,212199997.0
2006-03-24 02:52:00,117.973,117.974,117.963,117.967,237600003.0
2006-03-24 02:53:00,117.972,117.98,117.96,117.96,185000001.0
2006-03-24 02:54:00,117.941,117.955,117.912,117.949,165199999.0
2006-03-24 02:55:00,117.948,117.96,117.944,117.96,251399998.0
2006-03-24 02:56:00,117.959,117.967,117.948,117.948,335299998.0
2006-03-24 02:57:00,117.947,117.954,117.936,117.936,343800005.0
2006-03-24 02:58:00,117.943,117.952,117.93,117.947,323100004.0
2006-03-24 02:59:00,117.943,117.946,117.933,117.939,256800002.0
2006-03-24 03:00:00,117.94,117.943,117.94,117.941,168400000.0
2006-03-24 03:01:00,117.94,117.945,117.934,117.945,281299999.0
2006-03-24 03:02:00,117.94,117.94,117.923,117.923,220999996.0
2006-03-24 03:03:00,117.921,117.927,117.913,117.915,93800000.0
2006-03-24 03:04:00,117.904,117.923,117.904,117.915,312200004.0
2006-03-24 03:05:00,117.918,117.922,117.911,117.911,160900000.0
2006-03-24 03:06:00,117.92,117.925,117.918,117.925,131000001.0
2006-03-24 03:07:00,117.921,117.943,117.921,117.943,329999999.0
2006-03-24 03:08:00,117.946,117.963,117.946,117.957,328899999.0
2006-03-24 03:09:00,117.957,117.963,117.953,117.963,177800002.0
2006-03-24 03:10:00,117.962,117.988,117.96,117.988,244599995.0
2006-03-24 03:11:00,117.993,117.993,117.979,117.979,220700004.0
2006-03-24 03:12:00,117.976,117.976,117.959,117.965,134500002.0
2006-03-24 03:13:00,117.97,117.979,117.968,117.968,220300003.0
2006-03-24 03:14:00,117.972,118.004,117.972,117.996,134900004.0
2006-03-24 03:15:00,118.005,118.005,118.0,118.005,256299997.0
2006-03-24 03:16:00,117.995,118.018,117.995,118.017,215300002.0
2006-03-24 03:17:00,118.01,118.014,118.003,118.007,347500000.0
2006-03-24 03:18:00,118.002,118.002,117.988,117.988,165699999.0
2006-03-24 03:19:00,117.985,117.995,117.985,117.995,57200000.0
2006-03-24 03:20:00,117.99,117.99,117.963,117.968,236299997.0
2006-03-24 03:21:00,117.968,117.968,117.949,117.953,165499999.0
2006-03-24 03:22:00,117.953,117.953,117.938,117.938,158100000.0
2006-03-24 03:23:00,117.932,117.939,117.93,117.937,227799996.0
2006-03-24 03:24:00,117.948,117.961,117.948,117.955,244999994.0
2006-03-24 03:25:00,117.951,117.951,117.929,117.929,247600002.0
2006-03-24 03:26:00,117.947,117.949,117.942,117.942,305899999.0
2006-03-24 03:27:00,117.945,117.951,117.937,117.951,242399998.0
2006-03-24 03:28:00,117.958,117.967,117.958,117.966,427299995.0
2006-03-24 03:29:00,117.962,117.962,117.954,117.958,118899997.0
2006-03-24 03:30:00,117.947,117.968,117.947,117.957,86000000.0
2006-03-24 03:31:00,117.958,117.962,117.952,117.952,213800004.0
2006-03-24 03:32:00,117.95,117.955,117.95,117.955,128399999.0
2006-03-24 03:33:00,117.953,117.953,117.936,117.941,239600004.0
2006-03-24 03:34:00,117.945,117.945,117.94,117.94,295400000.0
2006-03-24 03:35:00,117.928,117.928,117.917,117.923,180400003.0
2006-03-24 03:36:00,117.915,117.915,117.903,117.915,208599998.0
2006-03-24 03:37:00,117.906,117.908,117.9,117.9,114800001.0
2006-03-24 03:38:00,117.909,117.913,117.899,117.908,178700002.0
2006-03-24 03:39:00,117.911,117.912,117.906,117.907,200099998.0
2006-03-24 03:40:00,117.907,117.914,117.898,117.914,209199996.0
2006-03-24 03:41:00,117.92,117.929,117.92,117.925,242200001.0
2006-03-24 03:42:00,117.92,117.923,117.913,117.92,167200001.0
2006-03-24 03:43:00,117.917,117.922,117.913,117.921,244799998.0
2006-03-24 03:44:00,117.931,117.94,117.931,117.936,258999999.0
2006-03-24 03:45:00,117.937,117.954,117.93,117.953,234199999.0
2006-03-24 03:46:00,117.948,117.948,117.939,117.94,453299993.0
2006-03-24 03:47:00,117.948,117.951,117.937,117.937,195199997.0
2006-03-24 03:48:00,117.938,117.949,117.938,117.949,156899997.0
2006-03-24 03:49:00,117.953,117.953,117.941,117.946,245100003.0
2006-03-24 03:50:00,117.95,117.95,117.935,117.941,158500002.0
2006-03-24 03:51:00,117.938,117.94,117.925,117.929,299000004.0
2006-03-24 03:52:00,117.923,117.923,117.908,117.908,235999999.0
2006-03-24 03:53:00,117.895,117.895,117.854,117.854,266799999.0
2006-03-24 03:54:00,117.85,117.861,117.85,117.858,384099995.0
2006-03-24 03:55:00,117.855,117.868,117.855,117.868,333999996.0
2006-03-24 03:56:00,117.866,117.867,117.86,117.86,64000000.0
2006-03-24 03:57:00,117.85,117.855,117.85,117.853,70499999.0
2006-03-24 03:58:00,117.846,117.85,117.84,117.845,275800003.0
2006-03-24 03:59:00,117.85,117.861,117.849,117.853,249400000.0
2006-03-24 04:00:00,117.857,117.873,117.857,117.873,15000000.0
2006-03-24 04:01:00,117.867,117.872,117.863,117.865,210599998.0
2006-03-24 04:02:00,117.852,117.853,117.852,117.853,63100001.0
2006-03-24 04:03:00,117.83,117.834,117.828,117.833,236500000.0
2006-03-24 04:04:00,117.837,117.843,117.83,117.843,312400005.0
2006-03-24 04:05:00,117.847,117.85,117.83,117.837,206899999.0
2006-03-24 04:06:00,117.841,117.841,117.825,117.828,265699993.0
2006-03-24 04:07:00,117.83,117.841,117.821,117.828,402800002.0
2006-03-24 04:08:00,117.828,117.832,117.819,117.832,280499994.0
2006-03-24 04:09:00,117.833,117.833,117.822,117.826,121999999.0
2006-03-24 04:10:00,117.83,117.83,117.822,117.827,269399999.0
2006-03-24 04:11:00,117.822,117.826,117.805,117.805,295900002.0
2006-03-24 04:12:00,117.807,117.815,117.803,117.815,264399999.0
2006-03-24 04:13:00,117.813,117.825,117.804,117.825,279299999.0
2006-03-24 04:14:00,117.832,117.839,117.826,117.836,175700003.0
2006-03-24 04:15:00,117.833,117.833,117.821,117.827,228600002.0
2006-03-24 04:16:00,117.82,117.825,117.82,117.822,111799996.0
2006-03-24 04:17:00,117.823,117.831,117.82,117.827,151100001.0
2006-03-24 04:18:00,117.814,117.829,117.814,117.827,222299998.0
2006-03-24 04:19:00,117.822,117.822,117.804,117.807,222699996.0
2006-03-24 04:20:00,117.805,117.805,117.8,117.803,311700005.0
2006-03-24 04:21:00,117.8,117.8,117.8,117.8,21600000.0
2006-03-24 04:22:00,117.807,117.813,117.805,117.809,261400003.0
2006-03-24 04:23:00,117.808,117.814,117.805,117.814,291100003.0
2006-03-24 04:24:00,117.807,117.813,117.804,117.813,179600001.0
2006-03-24 04:25:00,117.811,117.823,117.81,117.823,219500001.0
2006-03-24 04:26:00,117.817,117.831,117.817,117.831,175899998.0
2006-03-24 04:27:00,117.829,117.834,117.822,117.822,292600004.0
2006-03-24 04:28:00,117.826,117.832,117.82,117.82,190799998.0
2006-03-24 04:29:00,117.819,117.819,117.802,117.814,217000002.0
2006-03-24 04:30:00,117.81,117.817,117.808,117.81,286600000.0
2006-03-24 04:31:00,117.81,117.815,117.81,117.815,264399998.0
2006-03-24 04:32:00,117.808,117.811,117.801,117.801,239699997.0
2006-03-24 04:33:00,117.802,117.814,117.802,117.808,201799995.0
2006-03-24 04:34:00,117.797,117.812,117.797,117.812,128800002.0
2006-03-24 04:35:00,117.817,117.83,117.813,117.83,255800002.0
2006-03-24 04:36:00,117.821,117.848,117.821,117.848,137699997.0
2006-03-24 04:37:00,117.846,117.846,117.837,117.838,114899999.0
2006-03-24 04:38:00,117.845,117.845,117.84,117.845,75699999.0
2006-03-24 04:39:00,117.842,117.854,117.842,117.85,224600000.0
2006-03-24 04:40:00,117.858,117.861,117.852,117.852,173099997.0
2006-03-24 04:41:00,117.845,117.856,117.84,117.85,149199996.0
2006-03-24 04:42:00,117.857,117.862,117.85,117.85,219699998.0
2006-03-24 04:43:00,117.858,117.858,117.85,117.85,12100000.0
2006-03-24 04:44:00,117.851,117.851,117.843,117.849,227500000.0
2006-03-24 04:45:00,117.855,117.863,117.845,117.863,176200003.0
2006-03-24 04:46:00,117.863,117.863,117.858,117.858,277600001.0
2006-03-24 04:47:00,117.863,117.863,117.855,117.856,296200004.0
2006-03-24 04:48:00,117.855,117.855,117.847,117.855,212999999.0
2006-03-24 04:49:00,117.857,117.863,117.851,117.858,442700002.0
2006-03-24 04:50:00,117.853,117.853,117.846,117.846,122799998.0
2006-03-24 04:51:00,117.851,117.862,117.833,117.862,258199997.0
2006-03-24 04:52:00,117.866,117.866,117.85,117.85,133100003.0
2006-03-24 04:53:00,117.855,117.858,117.846,117.846,218700002.0
2006-03-24 04:54:00,117.857,117.863,117.852,117.863,193000000.0
2006-03-24 04:55:00,117.865,117.865,117.857,117.857,154399996.0
2006-03-24 04:56:00,117.859,117.869,117.859,117.861,338599999.0
2006-03-24 04:57:00,117.857,117.883,117.857,117.883,279899996.0
2006-03-24 04:58:00,117.883,117.888,117.883,117.888,89399997.0
2006-03-24 04:59:00,117.883,117.883,117.872,117.875,293800004.0
2006-03-24 05:00:00,117.875,117.875,117.87,117.875,185100003.0
2006-03-24 05:01:00,117.873,117.881,117.871,117.875,234099998.0
2006-03-24 05:02:00,117.866,117.872,117.866,117.867,169700003.0
2006-03-24 05:03:00,117.865,117.865,117.855,117.86,153400004.0
2006-03-24 05:04:00,117.862,117.862,117.845,117.846,144400000.0
2006-03-24 05:05:00,117.848,117.851,117.844,117.845,161200001.0
2006-03-24 05:06:00,117.847,117.856,117.839,117.845,250000002.0
2006-03-24 05:07:00,117.851,117.851,117.844,117.844,98000000.0
2006-03-24 05:08:00,117.845,117.852,117.84,117.848,71599999.0
2006-03-24 05:09:00,117.846,117.855,117.846,117.855,554999997.0
2006-03-24 05:10:00,117.855,117.855,117.847,117.85,391200006.0
2006-03-24 05:11:00,117.85,117.862,117.85,117.862,240400002.0
2006-03-24 05:12:00,117.86,117.872,117.86,117.872,149099999.0
2006-03-24 05:13:00,117.875,117.875,117.87,117.875,93399997.0
2006-03-24 05:14:00,117.873,117.873,117.866,117.866,146299999.0
2006-03-24 05:15:00,117.861,117.874,117.861,117.874,211500002.0
2006-03-24 05:16:00,117.88,117.88,117.87,117.875,250600001.0
2006-03-24 05:17:00,117.876,117.876,117.869,117.869,159600000.0
2006-03-24 05:18:00,117.872,117.873,117.861,117.861,193100000.0
2006-03-24 05:19:00,117.853,117.855,117.838,117.838,308900003.0
2006-03-24 05:20:00,117.843,117.848,117.83,117.837,221799998.0
2006-03-24 05:21:00,117.843,117.845,117.837,117.845,477499999.0
2006-03-24 05:22:00,117.838,117.843,117.829,117.843,216700002.0
2006-03-24 05:23:00,117.84,117.845,117.835,117.845,276399998.0
2006-03-24 05:24:00,117.851,117.863,117.85,117.861,216199994.0
2006-03-24 05:25:00,117.858,117.862,117.847,117.852,321100001.0
2006-03-24 05:26:00,117.839,117.852,117.839,117.849,212599994.0
2006-03-24 05:27:00,117.849,117.849,117.842,117.842,46299998.0
2006-03-24 05:28:00,117.843,117.853,117.843,117.847,188800005.0
2006-03-24 05:29:00,117.845,117.851,117.842,117.842,304500000.0
2006-03-24 05:30:00,117.847,117.851,117.843,117.847,194600001.0
2006-03-24 05:31:00,117.84,117.851,117.84,117.848,370500004.0
2006-03-24 05:32:00,117.846,117.853,117.842,117.853,370000002.0
2006-03-24 05:33:00,117.855,117.855,117.847,117.855,381300001.0
2006-03-24 05:34:00,117.854,117.866,117.85,117.85,259699997.0
2006-03-24 05:35:00,117.858,117.863,117.85,117.852,230800000.0
2006-03-24 05:36:00,117.859,117.859,117.849,117.849,17600001.0
2006-03-24 05:37:00,117.86,117.863,117.855,117.857,211199997.0
2006-03-24 05:38:00,117.856,117.863,117.849,117.863,126100000.0
2006-03-24 05:39:00,117.86,117.86,117.853,117.857,68899999.0
2006-03-24 05:40:00,117.856,117.863,117.848,117.863,279799997.0
2006-03-24 05:41:00,117.863,117.863,117.85,117.85,338399999.0
2006-03-24 05:42:00,117.852,117.863,117.85,117.852,246700001.0
2006-03-24 05:43:00,117.856,117.861,117.846,117.848,161699999.0
2006-03-24 05:44:00,117.842,117.846,117.833,117.833,226599996.0
2006-03-24 05:45:00,117.839,117.842,117.829,117.838,114399998.0
2006-03-24 05:46:00,117.821,117.822,117.821,117.822,110000000.0
2006-03-24 05:47:00,117.82,117.825,117.82,117.825,263799997.0
2006-03-24 05:48:00,117.827,117.833,117.826,117.833,130699997.0
2006-03-24 05:49:00,117.831,117.831,117.82,117.822,179200001.0
2006-03-24 05:50:00,117.825,117.825,117.822,117.825,219100005.0
2006-03-24 05:51:00,117.825,117.825,117.825,117.825,195000000.0
2006-03-24 05:52:00,117.825,117.828,117.824,117.824,43000000.0
2006-03-24 05:53:00,117.822,117.832,117.822,117.828,113899999.0
2006-03-24 05:54:00,117.831,117.842,117.83,117.842,374600000.0
2006-03-24 05:55:00,117.844,117.844,117.832,117.837,274200000.0
2006-03-24 05:56:00,117.837,117.837,117.828,117.831,217499997.0
2006-03-24 05:57:00,117.83,117.833,117.83,117.83,196599998.0
2006-03-24 05:58:00,117.838,117.842,117.834,117.836,202400000.0
2006-03-24 05:59:00,117.84,117.845,117.834,117.844,123300000.0
2006-03-24 06:00:00,117.839,117.845,117.835,117.838,162599998.0
2006-03-24 06:01:00,117.838,117.839,117.837,117.839,251200001.0
2006-03-24 06:02:00,117.845,117.847,117.838,117.845,272900002.0
2006-03-24 06:03:00,117.84,117.845,117.84,117.845,87299998.0
2006-03-24 06:04:00,117.837,117.845,117.837,117.84,244800001.0
2006-03-24 06:05:00,117.842,117.842,117.829,117.833,293699995.0
2006-03-24 06:06:00,117.839,117.844,117.831,117.836,231900000.0
2006-03-24 06:07:00,117.837,117.843,117.83,117.83,224100000.0
2006-03-24 06:08:00,117.835,117.835,117.828,117.835,390699996.0
2006-03-24 06:09:00,117.835,117.835,117.835,117.835,122499997.0
2006-03-24 06:10:00,117.831,117.831,117.817,117.827,277400006.0
2006-03-24 06:11:00,117.825,117.838,117.825,117.826,485500000.0
2006-03-24 06:12:00,117.815,117.824,117.813,117.819,213899999.0
2006-03-24 06:13:00,117.805,117.81,117.805,117.809,251899998.0
2006-03-24 06:14:00,117.81,117.815,117.808,117.81,321999999.0
2006-03-24 06:15:00,117.808,117.813,117.804,117.809,129600002.0
2006-03-24 06:16:00,117.817,117.823,117.811,117.823,202099996.0
2006-03-24 06:17:00,117.822,117.822,117.818,117.818,47100000.0
2006-03-24 06:18:00,117.813,117.815,117.813,117.815,185600004.0
2006-03-24 06:19:00,117.827,117.833,117.827,117.831,99299999.0
2006-03-24 06:20:00,117.828,117.843,117.828,117.843,280399997.0
2006-03-24 06:21:00,117.84,117.843,117.833,117.84,166500004.0
2006-03-24 06:22:00,117.836,117.847,117.836,117.841,261000000.0
2006-03-24 06:23:00,117.843,117.85,117.84,117.85,90799999.0
2006-03-24 06:24:00,117.845,117.85,117.844,117.85,197499998.0
2006-03-24 06:25:00,117.849,117.849,117.84,117.843,400499998.0
2006-03-24 06:26:00,117.848,117.848,117.835,117.843,353300003.0
2006-03-24 06:27:00,117.852,117.858,117.844,117.858,178599997.0
2006-03-24 06:28:00,117.855,117.866,117.854,117.863,183900005.0
2006-03-24 06:29:00,117.863,117.872,117.863,117.867,147100005.0
2006-03-24 06:30:00,117.866,117.877,117.866,117.875,211699999.0
2006-03-24 06:31:00,117.866,117.878,117.866,117.873,344399997.0
2006-03-24 06:32:00,117.88,117.88,117.869,117.878,266299998.0
2006-03-24 06:33:00,117.879,117.9,117.879,117.9,235000003.0
2006-03-24 06:34:00,117.906,117.925,117.904,117.923,319499996.0
2006-03-24 06:35:00,117.933,117.935,117.921,117.924,130299998.0
2006-03-24 06:36:00,117.928,117.935,117.921,117.928,274599994.0
2006-03-24 06:37:00,117.924,117.929,117.921,117.929,189999997.0
2006-03-24 06:38:00,117.929,117.929,117.913,117.92,180600003.0
2006-03-24 06:39:00,117.923,117.929,117.916,117.916,268700000.0
2006-03-24 06:40:00,117.918,117.918,117.908,117.912,143300003.0
2006-03-24 06:41:00,117.91,117.91,117.905,117.905,210800002.0
2006-03-24 06:42:00,117.905,117.91,117.902,117.91,163600003.0
2006-03-24 06:43:00,117.91,117.91,117.905,117.907,150500003.0
2006-03-24 06:44:00,117.907,117.907,117.898,117.898,123800000.0
2006-03-24 06:45:00,117.89,117.903,117.89,117.892,309800000.0
2006-03-24 06:46:00,117.903,117.907,117.901,117.907,188299999.0
2006-03-24 06:47:00,117.899,117.908,117.891,117.895,360099993.0
2006-03-24 06:48:00,117.897,117.897,117.893,117.893,56900001.0
2006-03-24 06:49:00,117.903,117.911,117.899,117.907,164900000.0
2006-03-24 06:50:00,117.907,117.907,117.899,117.905,304799999.0
2006-03-24 06:51:00,117.906,117.908,117.898,117.898,137299999.0
2006-03-24 06:52:00,117.904,117.904,117.893,117.901,217000001.0
2006-03-24 06:53:00,117.892,117.897,117.884,117.897,204600000.0
2006-03-24 06:54:00,117.904,117.908,117.9,117.908,114400001.0
2006-03-24 06:55:00,117.905,117.913,117.905,117.913,110300000.0
2006-03-24 06:56:00,117.913,117.913,117.901,117.905,268999999.0
2006-03-24 06:57:00,117.902,117.916,117.902,117.912,159200001.0
2006-03-24 06:58:00,117.91,117.918,117.91,117.918,89199999.0
2006-03-24 06:59:00,117.929,117.965,117.927,117.965,225899995.0
2006-03-24 07:00:00,117.967,117.977,117.966,117.977,257300003.0
2006-03-24 07:01:00,117.967,117.975,117.96,117.971,203000004.0
2006-03-24 07:02:00,117.967,117.976,117.96,117.975,281400001.0
2006-03-24 07:03:00,117.976,117.977,117.969,117.969,176099999.0
2006-03-24 07:04:00,117.968,117.968,117.951,117.952,342700002.0
2006-03-24 07:05:00,117.95,117.962,117.947,117.962,243100001.0
2006-03-24 07:06:00,117.965,117.979,117.965,117.972,137200000.0
2006-03-24 07:07:00,117.975,117.975,117.962,117.966,172300006.0
2006-03-24 07:08:00,117.955,117.968,117.955,117.965,152399999.0
2006-03-24 07:09:00,117.963,117.963,117.953,117.958,201299998.0
2006-03-24 07:10:00,117.955,117.964,117.955,117.956,108400000.0
2006-03-24 07:11:00,117.962,117.962,117.948,117.957,402700006.0
2006-03-24 07:12:00,117.965,117.965,117.957,117.963,177500004.0
2006-03-24 07:13:00,117.962,117.969,117.959,117.969,255500000.0
2006-03-24 07:14:00,117.969,117.978,117.968,117.978,252199997.0
2006-03-24 07:15:00,117.989,117.989,117.982,117.987,138800001.0
2006-03-24 07:16:00,117.984,117.984,117.971,117.971,193200001.0
2006-03-24 07:17:00,117.981,117.982,117.97,117.975,291999997.0
2006-03-24 07:18:00,117.983,117.992,117.98,117.985,290500000.0
2006-03-24 07:19:00,117.993,117.997,117.989,117.995,198700003.0
2006-03-24 07:20:00,117.997,118.006,117.996,117.997,157500002.0
2006-03-24 07:21:00,117.99,117.99,117.974,117.974,141200001.0
2006-03-24 07:22:00,117.964,117.98,117.96,117.98,256000000.0
2006-03-24 07:23:00,117.978,117.981,117.975,117.976,163900000.0
2006-03-24 07:24:00,117.972,117.976,117.966,117.973,313600002.0
2006-03-24 07:25:00,117.975,117.991,117.975,117.99,234300003.0
2006-03-24 07:26:00,117.981,117.981,117.971,117.971,258300000.0
2006-03-24 07:27:00,117.97,117.98,117.968,117.972,341400010.0
2006-03-24 07:28:00,117.979,117.979,117.971,117.975,292100000.0
2006-03-24 07:29:00,117.98,117.98,117.969,117.973,209299996.0
2006-03-24 07:30:00,117.965,117.97,117.963,117.963,196499999.0
2006-03-24 07:31:00,117.972,117.978,117.964,117.978,333600006.0
2006-03-24 07:32:00,117.975,117.983,117.973,117.973,415599994.0
2006-03-24 07:33:00,117.968,117.968,117.959,117.962,260400004.0
2006-03-24 07:34:00,117.962,117.977,117.962,117.968,174200001.0
2006-03-24 07:35:00,117.957,117.965,117.957,117.96,167299999.0
2006-03-24 07:36:00,117.962,117.963,117.954,117.963,223699996.0
2006-03-24 07:37:00,117.959,117.959,117.955,117.957,214400003.0
2006-03-24 07:38:00,117.951,117.962,117.946,117.962,204799994.0
2006-03-24 07:39:00,117.958,117.966,117.957,117.957,224399998.0
2006-03-24 07:40:00,117.955,117.955,117.947,117.947,145800003.0
2006-03-24 07:41:00,117.953,117.963,117.952,117.963,198700001.0
2006-03-24 07:42:00,117.959,117.959,117.95,117.95,122000001.0
2006-03-24 07:43:00,117.955,117.957,117.95,117.957,142099995.0
2006-03-24 07:44:00,117.95,117.952,117.941,117.944,257499998.0
2006-03-24 07:45:00,117.94,117.945,117.938,117.945,126000004.0
2006-03-24 07:46:00,117.948,117.952,117.943,117.943,148499999.0
2006-03-24 07:47:00,117.94,117.945,117.94,117.94,197299999.0
2006-03-24 07:48:00,117.945,117.958,117.945,117.946,230600001.0
2006-03-24 07:49:00,117.952,117.962,117.952,117.962,193000002.0
2006-03-24 07:50:00,117.96,117.965,117.96,117.96,267700003.0
2006-03-24 07:51:00,117.965,117.965,117.965,117.965,104599998.0
2006-03-24 07:52:00,117.959,117.964,117.955,117.964,146300000.0
2006-03-24 07:53:00,117.965,117.965,117.96,117.96,193800003.0
2006-03-24 07:54:00,117.96,117.965,117.953,117.962,85099998.0
2006-03-24 07:55:00,117.967,117.97,117.964,117.969,395100002.0
2006-03-24 07:56:00,117.975,117.981,117.971,117.972,168900003.0
2006-03-24 07:57:00,117.976,117.976,117.957,117.965,204000003.0
2006-03-24 07:58:00,117.958,117.958,117.936,117.943,202799995.0
2006-03-24 07:59:00,117.947,117.949,117.938,117.938,233999995.0
2006-03-24 08:00:00,117.933,117.933,117.916,117.927,145700003.0
2006-03-24 08:01:00,117.937,117.985,117.937,117.97,191200002.0
2006-03-24 08:02:00,117.968,117.968,117.95,117.955,162199997.0
2006-03-24 08:03:00,117.96,117.975,117.96,117.975,130499996.0
2006-03-24 08:04:00,117.972,117.972,117.952,117.952,294700004.0
2006-03-24 08:05:00,117.96,117.97,117.957,117.957,240999996.0
2006-03-24 08:06:00,117.959,117.971,117.957,117.957,266800003.0
2006-03-24 08:07:00,117.958,117.958,117.952,117.957,140400000.0
2006-03-24 08:08:00,117.961,117.961,117.934,117.934,234000000.0
2006-03-24 08:09:00,117.935,117.943,117.927,117.943,246800003.0
2006-03-24 08:10:00,117.937,117.942,117.932,117.933,190400002.0
2006-03-24 08:11:00,117.938,117.938,117.936,117.936,32800000.0
2006-03-24 08:12:00,117.943,117.955,117.943,117.955,438600008.0
2006-03-24 08:13:00,117.946,117.952,117.946,117.947,236500001.0
2006-03-24 08:14:00,117.938,117.943,117.934,117.938,162100004.0
2006-03-24 08:15:00,117.946,117.951,117.946,117.949,134999997.0
2006-03-24 08:16:00,117.95,117.95,117.933,117.933,230800003.0
2006-03-24 08:17:00,117.93,117.936,117.93,117.936,249200000.0
2006-03-24 08:18:00,117.941,117.941,117.918,117.918,126599997.0
2006-03-24 08:19:00,117.911,117.923,117.911,117.923,225800005.0
2006-03-24 08:20:00,117.922,117.927,117.921,117.922,306099995.0
2006-03-24 08:21:00,117.92,117.921,117.916,117.918,129100001.0
2006-03-24 08:22:00,117.914,117.914,117.903,117.909,177899997.0
2006-03-24 08:23:00,117.906,117.909,117.906,117.909,36000000.0
2006-03-24 08:24:00,117.903,117.903,117.891,117.899,250500004.0
2006-03-24 08:25:00,117.905,117.907,117.895,117.9,228400005.0
2006-03-24 08:26:00,117.898,117.902,117.896,117.899,103800000.0
2006-03-24 08:27:00,117.902,117.902,117.896,117.897,241300001.0
2006-03-24 08:28:00,117.89,117.9,117.889,117.899,362600000.0
2006-03-24 08:29:00,117.898,117.903,117.891,117.903,182600002.0
2006-03-24 08:30:00,117.899,117.899,117.889,117.889,48500001.0
2006-03-24 08:31:00,117.898,117.903,117.896,117.9,529700009.0
2006-03-24 08:32:00,117.905,117.905,117.897,117.9,131199995.0
2006-03-24 08:33:00,117.908,117.913,117.901,117.907,342000008.0
2006-03-24 08:34:00,117.918,117.922,117.91,117.91,238200000.0
2006-03-24 08:35:00,117.916,117.923,117.916,117.923,161000001.0
2006-03-24 08:36:00,117.919,117.922,117.914,117.918,273299999.0
2006-03-24 08:37:00,117.923,117.925,117.914,117.925,172100000.0
2006-03-24 08:38:00,117.939,117.939,117.931,117.939,274200000.0
2006-03-24 08:39:00,117.945,117.946,117.938,117.945,129200000.0
2006-03-24 08:40:00,117.948,117.954,117.944,117.947,218199997.0
2006-03-24 08:41:00,117.946,117.946,117.93,117.938,250800002.0
2006-03-24 08:42:00,117.941,117.942,117.93,117.93,175599999.0
2006-03-24 08:43:00,117.937,117.946,117.937,117.942,269599994.0
2006-03-24 08:44:00,117.942,117.957,117.942,117.953,303799997.0
2006-03-24 08:45:00,117.953,117.957,117.946,117.948,421999997.0
2006-03-24 08:46:00,117.936,117.941,117.926,117.94,179699999.0
2006-03-24 08:47:00,117.939,117.945,117.935,117.937,265400000.0
2006-03-24 08:48:00,117.93,117.943,117.93,117.943,103599998.0
2006-03-24 08:49:00,117.943,117.943,117.922,117.922,162900000.0
2006-03-24 08:50:00,117.918,117.919,117.904,117.905,149199998.0
2006-03-24 08:51:00,117.904,117.919,117.904,117.91,367200002.0
2006-03-24 08:52:00,117.915,117.918,117.91,117.912,146400000.0
2006-03-24 08:53:00,117.905,117.915,117.905,117.907,148700001.0
2006-03-24 08:54:00,117.91,117.91,117.893,117.909,395900003.0
2006-03-24 08:55:00,117.905,117.915,117.903,117.907,214699996.0
2006-03-24 08:56:00,117.918,117.925,117.918,117.918,140300003.0
2006-03-24 08:57:00,117.925,117.939,117.925,117.93,213100001.0
2006-03-24 08:58:00,117.928,117.932,117.921,117.925,158799995.0
2006-03-24 08:59:00,117.921,117.921,117.91,117.911,280000002.0
2006-03-24 09:00:00,117.908,117.915,117.887,117.887,417200001.0
2006-03-24 09:01:00,117.885,117.896,117.878,117.887,245700002.0
2006-03-24 09:02:00,117.88,117.888,117.879,117.879,323000003.0
2006-03-24 09:03:00,117.89,117.901,117.89,117.901,76799998.0
2006-03-24 09:04:00,117.911,117.911,117.901,117.901,244200006.0
2006-03-24 09:05:00,117.905,117.905,117.9,117.905,189500000.0
2006-03-24 09:06:00,117.905,117.912,117.903,117.903,203800007.0
2006-03-24 09:07:00,117.902,117.91,117.901,117.901,107800000.0
2006-03-24 09:08:00,117.897,117.902,117.895,117.896,213700000.0
2006-03-24 09:09:00,117.887,117.887,117.85,117.857,275999995.0
2006-03-24 09:10:00,117.847,117.858,117.847,117.858,409700008.0
2006-03-24 09:11:00,117.868,117.88,117.868,117.872,233400003.0
2006-03-24 09:12:00,117.868,117.883,117.868,117.883,204800000.0
2006-03-24 09:13:00,117.887,117.895,117.884,117.89,214700003.0
2006-03-24 09:14:00,117.895,117.895,117.89,117.895,138500002.0
2006-03-24 09:15:00,117.897,117.903,117.892,117.903,235199994.0
2006-03-24 09:16:00,117.895,117.908,117.895,117.905,198200004.0
2006-03-24 09:17:00,117.911,117.931,117.911,117.931,167799997.0
2006-03-24 09:18:00,117.936,117.941,117.924,117.924,253499992.0
2006-03-24 09:19:00,117.918,117.92,117.912,117.912,80300000.0
2006-03-24 09:20:00,117.91,117.915,117.907,117.91,164800004.0
2006-03-24 09:21:00,117.915,117.915,117.903,117.903,274099998.0
2006-03-24 09:22:00,117.906,117.911,117.896,117.899,232100002.0
2006-03-24 09:23:00,117.892,117.892,117.883,117.884,143500001.0
2006-03-24 09:24:00,117.892,117.892,117.882,117.882,185600000.0
2006-03-24 09:25:00,117.883,117.888,117.878,117.88,222400005.0
2006-03-24 09:26:00,117.886,117.886,117.858,117.858,234699997.0
2006-03-24 09:27:00,117.86,117.866,117.852,117.852,169999999.0
2006-03-24 09:28:00,117.859,117.861,117.859,117.861,85199999.0
2006-03-24 09:29:00,117.851,117.851,117.836,117.84,182599998.0
2006-03-24 09:30:00,117.847,117.858,117.843,117.849,186200002.0
2006-03-24 09:31:00,117.859,117.865,117.85,117.85,121900000.0
2006-03-24 09:32:00,117.856,117.866,117.856,117.865,83200001.0
2006-03-24 09:33:00,117.861,117.867,117.852,117.863,259600002.0
2006-03-24 09:34:00,117.863,117.881,117.863,117.881,161300002.0
2006-03-24 09:35:00,117.88,117.91,117.876,117.91,187600003.0
2006-03-24 09:36:00,117.913,117.913,117.899,117.9,223099997.0
2006-03-24 09:37:00,117.905,117.905,117.9,117.905,155700002.0
2006-03-24 09:38:00,117.905,117.913,117.895,117.913,305399996.0
2006-03-24 09:39:00,117.915,117.926,117.915,117.916,210299999.0
2006-03-24 09:40:00,117.918,117.919,117.907,117.915,272400004.0
2006-03-24 09:41:00,117.916,117.93,117.916,117.926,284999998.0
2006-03-24 09:42:00,117.93,117.957,117.93,117.957,165300000.0
2006-03-24 09:43:00,117.961,117.961,117.945,117.945,246000004.0
2006-03-24 09:44:00,117.95,117.959,117.944,117.944,125900000.0
2006-03-24 09:45:00,117.943,117.96,117.938,117.96,116800001.0
2006-03-24 09:46:00,117.968,117.972,117.964,117.965,225500002.0
2006-03-24 09:47:00,117.964,117.973,117.964,117.973,122900001.0
2006-03-24 09:48:00,117.965,117.973,117.963,117.967,272999997.0
2006-03-24 09:49:00,117.956,117.97,117.956,117.963,311300003.0
2006-03-24 09:50:00,117.958,117.963,117.954,117.963,248100000.0
2006-03-24 09:51:00,117.958,118.001,117.954,118.001,138199997.0
2006-03-24 09:52:00,118.0,118.0,117.977,117.993,263200001.0
2006-03-24 09:53:00,117.992,118.003,117.99,118.003,159900001.0
2006-03-24 09:54:00,118.014,118.021,118.007,118.01,205300004.0
2006-03-24 09:55:00,118.03,118.04,118.025,118.025,333299991.0
2006-03-24 09:56:00,118.02,118.04,118.015,118.04,174700004.0
2006-03-24 09:57:00,118.037,118.04,118.031,118.04,157200001.0
2006-03-24 09:58:00,118.031,118.035,118.012,118.015,330499992.0
2006-03-24 09:59:00,118.014,118.032,118.014,118.031,160800002.0
2006-03-24 10:00:00,118.03,118.041,118.011,118.011,551799999.0
2006-03-24 10:01:00,118.017,118.018,118.005,118.01,352799999.0
2006-03-24 10:02:00,118.02,118.03,118.02,118.03,89400002.0
2006-03-24 10:03:00,118.033,118.033,118.019,118.028,247400001.0
2006-03-24 10:04:00,118.028,118.033,118.024,118.028,217500004.0
2006-03-24 10:05:00,118.037,118.037,118.025,118.026,185900000.0
2006-03-24 10:06:00,118.032,118.04,118.031,118.031,84499999.0
2006-03-24 10:07:00,118.025,118.041,118.025,118.03,350800003.0
2006-03-24 10:08:00,118.025,118.025,118.011,118.015,177900000.0
2006-03-24 10:09:00,118.028,118.028,118.015,118.015,309800002.0
2006-03-24 10:10:00,118.022,118.039,118.021,118.037,263400003.0
2006-03-24 10:11:00,118.049,118.051,118.047,118.048,135500000.0
2006-03-24 10:12:00,118.05,118.108,118.048,118.108,286400002.0
2006-03-24 10:13:00,118.125,118.14,118.125,118.129,135300000.0
2006-03-24 10:14:00,118.118,118.128,118.115,118.123,186200003.0
2006-03-24 10:15:00,118.121,118.121,118.1,118.104,249199999.0
2006-03-24 10:16:00,118.108,118.122,118.101,118.122,175699997.0
2006-03-24 10:17:00,118.123,118.123,118.113,118.12,252500005.0
2006-03-24 10:18:00,118.121,118.125,118.111,118.117,367899997.0
2006-03-24 10:19:00,118.11,118.122,118.09,118.09,161600003.0
2006-03-24 10:20:00,118.098,118.1,118.076,118.077,156299998.0
2006-03-24 10:21:00,118.078,118.082,118.072,118.072,142800000.0
2006-03-24 10:22:00,118.077,118.083,118.07,118.082,395300006.0
2006-03-24 10:23:00,118.08,118.08,118.072,118.078,200499998.0
2006-03-24 10:24:00,118.082,118.103,118.082,118.103,215299999.0
2006-03-24 10:25:00,118.108,118.137,118.108,118.135,293800000.0
2006-03-24 10:26:00,118.125,118.125,118.097,118.105,253399996.0
2006-03-24 10:27:00,118.075,118.075,118.068,118.068,84599998.0
2006-03-24 10:28:00,118.047,118.05,118.034,118.048,276699993.0
2006-03-24 10:29:00,118.044,118.057,118.044,118.057,237500001.0
2006-03-24 10:30:00,118.062,118.062,118.048,118.048,263600006.0
2006-03-24 10:31:00,118.055,118.055,118.05,118.055,225499997.0
2006-03-24 10:32:00,118.051,118.051,118.02,118.02,174900000.0
2006-03-24 10:33:00,118.009,118.013,118.002,118.011,249400002.0
2006-03-24 10:34:00,118.011,118.02,118.011,118.012,143699998.0
2006-03-24 10:35:00,118.013,118.02,118.002,118.002,108099999.0
2006-03-24 10:36:00,117.994,117.999,117.994,117.996,174999999.0
2006-03-24 10:37:00,118.002,118.002,117.992,117.992,167800000.0
2006-03-24 10:38:00,117.998,118.01,117.998,118.004,355000004.0
2006-03-24 10:39:00,118.002,118.002,117.984,117.988,264100003.0
2006-03-24 10:40:00,117.997,118.003,117.997,118.003,115000000.0
2006-03-24 10:41:00,118.017,118.022,118.015,118.015,111499999.0
2006-03-24 10:42:00,118.013,118.013,117.985,117.99,174300002.0
2006-03-24 10:43:00,117.985,117.989,117.973,117.973,230400004.0
2006-03-24 10:44:00,117.97,117.982,117.966,117.966,276700003.0
2006-03-24 10:45:00,117.979,117.995,117.979,117.995,248300002.0
2006-03-24 10:46:00,117.991,117.991,117.971,117.971,181800001.0
2006-03-24 10:47:00,117.978,117.99,117.975,117.989,305000003.0
2006-03-24 10:48:00,117.993,117.995,117.99,117.99,135499996.0
2006-03-24 10:49:00,117.988,118.0,117.985,118.0,111399999.0
2006-03-24 10:50:00,118.002,118.002,117.99,117.995,242700002.0
2006-03-24 10:51:00,117.988,117.997,117.978,117.978,320499997.0
2006-03-24 10:52:00,117.978,117.987,117.977,117.984,245800002.0
2006-03-24 10:53:00,117.986,117.999,117.986,117.995,141999997.0
2006-03-24 10:54:00,117.997,118.018,117.989,118.018,170500000.0
2006-03-24 10:55:00,118.032,118.039,118.027,118.027,357199998.0
2006-03-24 10:56:00,118.037,118.088,118.037,118.087,349500005.0
2006-03-24 10:57:00,118.073,118.073,118.05,118.05,174499999.0
2006-03-24 10:58:00,118.048,118.062,118.046,118.058,372299995.0
2006-03-24 10:59:00,118.07,118.101,118.07,118.101,196100001.0
2006-03-24 11:00:00,118.111,118.113,118.086,118.086,181199999.0
2006-03-24 11:01:00,118.082,118.091,118.079,118.091,355600001.0
2006-03-24 11:02:00,118.094,118.122,118.084,118.122,172799999.0
2006-03-24 11:03:00,118.129,118.14,118.115,118.115,235399998.0
2006-03-24 11:04:00,118.12,118.135,118.12,118.132,297499995.0
2006-03-24 11:05:00,118.146,118.169,118.146,118.157,437500002.0
2006-03-24 11:06:00,118.17,118.199,118.17,118.193,256600001.0
2006-03-24 11:07:00,118.193,118.201,118.188,118.19,133299999.0
2006-03-24 11:08:00,118.189,118.208,118.187,118.206,119599999.0
2006-03-24 11:09:00,118.201,118.201,118.182,118.189,125200002.0
2006-03-24 11:10:00,118.198,118.226,118.197,118.226,179400001.0
2006-03-24 11:11:00,118.231,118.232,118.211,118.211,126799999.0
2006-03-24 11:12:00,118.205,118.212,118.191,118.212,192900001.0
2006-03-24 11:13:00,118.209,118.209,118.193,118.193,251299997.0
2006-03-24 11:14:00,118.195,118.213,118.195,118.213,302899999.0
2006-03-24 11:15:00,118.217,118.238,118.217,118.227,131900001.0
2006-03-24 11:16:00,118.216,118.237,118.216,118.232,178399996.0
2006-03-24 11:17:00,118.237,118.249,118.237,118.246,464700006.0
2006-03-24 11:18:00,118.24,118.242,118.227,118.242,228900001.0
2006-03-24 11:19:00,118.24,118.259,118.24,118.25,181799998.0
2006-03-24 11:20:00,118.258,118.259,118.251,118.257,286400002.0
2006-03-24 11:21:00,118.244,118.246,118.238,118.238,193500001.0
2006-03-24 11:22:00,118.244,118.26,118.244,118.252,229799999.0
2006-03-24 11:23:00,118.252,118.252,118.241,118.241,121099998.0
2006-03-24 11:24:00,118.23,118.234,118.212,118.212,329699996.0
2006-03-24 11:25:00,118.209,118.223,118.209,118.217,209800000.0
2006-03-24 11:26:00,118.22,118.225,118.218,118.218,186700003.0
2006-03-24 11:27:00,118.228,118.25,118.228,118.25,147400001.0
2006-03-24 11:28:00,118.251,118.254,118.24,118.246,253699994.0
2006-03-24 11:29:00,118.252,118.253,118.24,118.24,307199996.0
2006-03-24 11:30:00,118.243,118.274,118.243,118.274,303299999.0
2006-03-24 11:31:00,118.278,118.278,118.268,118.271,231700000.0
2006-03-24 11:32:00,118.27,118.275,118.262,118.27,202800001.0
2006-03-24 11:33:00,118.275,118.278,118.261,118.273,311200007.0
2006-03-24 11:34:00,118.278,118.285,118.276,118.279,266600000.0
2006-03-24 11:35:00,118.278,118.278,118.245,118.245,227399999.0
2006-03-24 11:36:00,118.226,118.23,118.211,118.23,108800002.0
2006-03-24 11:37:00,118.238,118.241,118.233,118.239,147899998.0
2006-03-24 11:38:00,118.237,118.237,118.202,118.202,55600001.0
2006-03-24 11:39:00,118.196,118.196,118.172,118.172,286799999.0
2006-03-24 11:40:00,118.155,118.16,118.151,118.16,169299997.0
2006-03-24 11:41:00,118.159,118.173,118.15,118.151,230500003.0
2006-03-24 11:42:00,118.15,118.16,118.15,118.157,242400000.0
2006-03-24 11:43:00,118.163,118.173,118.158,118.158,303700001.0
2006-03-24 11:44:00,118.167,118.167,118.158,118.158,142900001.0
2006-03-24 11:45:00,118.163,118.163,118.151,118.159,211800004.0
2006-03-24 11:46:00,118.16,118.167,118.16,118.167,242900000.0
2006-03-24 11:47:00,118.167,118.189,118.167,118.189,240300001.0
2006-03-24 11:48:00,118.193,118.193,118.179,118.193,195499994.0
2006-03-24 11:49:00,118.194,118.207,118.186,118.201,255399998.0
2006-03-24 11:50:00,118.201,118.214,118.198,118.213,232199995.0
2006-03-24 11:51:00,118.21,118.232,118.21,118.226,247100000.0
2006-03-24 11:52:00,118.238,118.245,118.238,118.241,357600006.0
2006-03-24 11:53:00,118.233,118.241,118.233,118.237,212600001.0
2006-03-24 11:54:00,118.238,118.238,118.224,118.233,297699997.0
2006-03-24 11:55:00,118.235,118.241,118.232,118.237,280100007.0
2006-03-24 11:56:00,118.23,118.237,118.22,118.228,271100002.0
2006-03-24 11:57:00,118.225,118.233,118.222,118.222,211400003.0
2006-03-24 11:58:00,118.218,118.218,118.205,118.213,192599997.0
2006-03-24 11:59:00,118.207,118.207,118.198,118.199,203300002.0
2006-03-24 12:00:00,118.197,118.197,118.175,118.175,286900002.0
2006-03-24 12:01:00,118.171,118.171,118.147,118.147,291999998.0
2006-03-24 12:02:00,118.153,118.175,118.153,118.175,151699997.0
2006-03-24 12:03:00,118.188,118.189,118.177,118.177,204700001.0
2006-03-24 12:04:00,118.182,118.182,118.168,118.168,243499996.0
2006-03-24 12:05:00,118.174,118.187,118.171,118.179,146900002.0
2006-03-24 12:06:00,118.17,118.171,118.155,118.156,280600001.0
2006-03-24 12:07:00,118.163,118.171,118.16,118.17,235600000.0
2006-03-24 12:08:00,118.166,118.175,118.16,118.161,145699999.0
2006-03-24 12:09:00,118.162,118.174,118.152,118.152,360400004.0
2006-03-24 12:10:00,118.15,118.152,118.143,118.149,125299998.0
2006-03-24 12:11:00,118.157,118.166,118.152,118.152,320699993.0
2006-03-24 12:12:00,118.16,118.173,118.154,118.173,55400000.0
2006-03-24 12:13:00,118.176,118.183,118.172,118.183,428399998.0
2006-03-24 12:14:00,118.182,118.182,118.168,118.175,204499999.0
2006-03-24 12:15:00,118.182,118.182,118.162,118.162,79499999.0
2006-03-24 12:16:00,118.158,118.175,118.158,118.169,384399993.0
2006-03-24 12:17:00,118.171,118.18,118.171,118.176,287999998.0
2006-03-24 12:18:00,118.177,118.185,118.176,118.184,334900003.0
2006-03-24 12:19:00,118.18,118.188,118.179,118.188,166900005.0
2006-03-24 12:20:00,118.188,118.188,118.176,118.176,318799996.0
2006-03-24 12:21:00,118.177,118.177,118.157,118.168,289200005.0
2006-03-24 12:22:00,118.167,118.173,118.163,118.173,167599997.0
2006-03-24 12:23:00,118.168,118.177,118.167,118.167,188399995.0
2006-03-24 12:24:00,118.174,118.181,118.172,118.175,153399998.0
2006-03-24 12:25:00,118.169,118.183,118.169,118.183,168300002.0
2006-03-24 12:26:00,118.187,118.194,118.185,118.194,186799995.0
2006-03-24 12:27:00,118.192,118.192,118.18,118.188,127399999.0
2006-03-24 12:28:00,118.187,118.199,118.187,118.199,244300004.0
2006-03-24 12:29:00,118.203,118.203,118.195,118.195,205699999.0
2006-03-24 12:30:00,118.196,118.205,118.192,118.198,185300005.0
2006-03-24 12:31:00,118.199,118.218,118.199,118.21,433200007.0
2006-03-24 12:32:00,118.219,118.226,118.215,118.215,243000001.0
2006-03-24 12:33:00,118.22,118.226,118.207,118.207,341900004.0
2006-03-24 12:34:00,118.201,118.203,118.195,118.201,161900003.0
2006-03-24 12:35:00,118.201,118.201,118.178,118.185,200200001.0
2006-03-24 12:36:00,118.181,118.182,118.172,118.174,288400004.0
2006-03-24 12:37:00,118.17,118.183,118.17,118.179,106699998.0
2006-03-24 12:38:00,118.18,118.185,118.178,118.18,76200002.0
2006-03-24 12:39:00,118.182,118.182,118.162,118.163,214600000.0
2006-03-24 12:40:00,118.162,118.162,118.146,118.146,52400002.0
2006-03-24 12:41:00,118.137,118.137,118.122,118.122,188599999.0
2006-03-24 12:42:00,118.135,118.146,118.126,118.146,293899998.0
2006-03-24 12:43:00,118.148,118.149,118.144,118.149,118900001.0
2006-03-24 12:44:00,118.151,118.151,118.133,118.133,171799999.0
2006-03-24 12:45:00,118.142,118.142,118.122,118.142,314300003.0
2006-03-24 12:46:00,118.14,118.154,118.132,118.148,297300000.0
2006-03-24 12:47:00,118.153,118.153,118.142,118.145,330999995.0
2006-03-24 12:48:00,118.146,118.158,118.146,118.158,391899992.0
2006-03-24 12:49:00,118.16,118.169,118.159,118.164,381300001.0
2006-03-24 12:50:00,118.161,118.175,118.161,118.165,145999998.0
2006-03-24 12:51:00,118.17,118.172,118.162,118.163,239599996.0
2006-03-24 12:52:00,118.165,118.172,118.165,118.172,108400000.0
2006-03-24 12:53:00,118.171,118.182,118.171,118.182,212600004.0
2006-03-24 12:54:00,118.173,118.182,118.17,118.178,281399995.0
2006-03-24 12:55:00,118.182,118.182,118.167,118.179,258800000.0
2006-03-24 12:56:00,118.18,118.18,118.176,118.176,172899999.0
2006-03-24 12:57:00,118.176,118.182,118.17,118.17,128800000.0
2006-03-24 12:58:00,118.17,118.179,118.167,118.178,256000000.0
2006-03-24 12:59:00,118.186,118.198,118.185,118.196,346899998.0
2006-03-24 13:00:00,118.198,118.2,118.183,118.183,110300000.0
2006-03-24 13:01:00,118.173,118.18,118.172,118.177,100899998.0
2006-03-24 13:02:00,118.183,118.19,118.172,118.179,277100002.0
2006-03-24 13:03:00,118.182,118.197,118.182,118.197,74199999.0
2006-03-24 13:04:00,118.193,118.2,118.191,118.191,207699997.0
2006-03-24 13:05:00,118.191,118.198,118.19,118.194,265199999.0
2006-03-24 13:06:00,118.199,118.2,118.195,118.197,220900000.0
2006-03-24 13:07:00,118.196,118.196,118.193,118.196,119299999.0
2006-03-24 13:08:00,118.195,118.195,118.188,118.188,50500001.0
2006-03-24 13:09:00,118.199,118.199,118.193,118.193,50000002.0
2006-03-24 13:10:00,118.21,118.215,118.209,118.215,192900002.0
2006-03-24 13:11:00,118.212,118.219,118.206,118.214,198400000.0
2006-03-24 13:12:00,118.212,118.22,118.212,118.218,316100001.0
2006-03-24 13:13:00,118.222,118.237,118.217,118.217,265699996.0
2006-03-24 13:14:00,118.22,118.243,118.22,118.238,165300002.0
2006-03-24 13:15:00,118.24,118.245,118.24,118.245,290299996.0
2006-03-24 13:16:00,118.236,118.241,118.233,118.233,143700002.0
2006-03-24 13:17:00,118.233,118.255,118.233,118.255,208399999.0
2006-03-24 13:18:00,118.26,118.26,118.241,118.243,62899998.0
2006-03-24 13:19:00,118.245,118.255,118.245,118.245,290199994.0
2006-03-24 13:20:00,118.249,118.262,118.249,118.251,180000002.0
2006-03-24 13:21:00,118.259,118.264,118.256,118.264,139700000.0
2006-03-24 13:22:00,118.261,118.262,118.246,118.261,304799993.0
2006-03-24 13:23:00,118.256,118.268,118.256,118.264,274899997.0
2006-03-24 13:24:00,118.261,118.269,118.255,118.266,153600004.0
2006-03-24 13:25:00,118.271,118.271,118.261,118.267,102100001.0
2006-03-24 13:26:00,118.258,118.266,118.258,118.266,85800001.0
2006-03-24 13:27:00,118.264,118.264,118.254,118.255,125700002.0
2006-03-24 13:28:00,118.246,118.246,118.19,118.195,170100002.0
2006-03-24 13:29:00,118.187,118.187,118.131,118.131,173000002.0
2006-03-24 13:30:00,118.128,118.13,118.115,118.12,196000003.0
2006-03-24 13:31:00,118.128,118.141,118.128,118.14,184000003.0
2006-03-24 13:32:00,118.15,118.157,118.15,118.155,478500008.0
2006-03-24 13:33:00,118.164,118.172,118.156,118.168,271799995.0
2006-03-24 13:34:00,118.168,118.184,118.168,118.17,256999999.0
2006-03-24 13:35:00,118.159,118.159,118.136,118.137,264899998.0
2006-03-24 13:36:00,118.135,118.145,118.125,118.125,361700002.0
2006-03-24 13:37:00,118.115,118.119,118.107,118.109,73700001.0
2006-03-24 13:38:00,118.1,118.105,118.095,118.098,335900000.0
2006-03-24 13:39:00,118.108,118.109,118.105,118.109,80399999.0
2006-03-24 13:40:00,118.118,118.119,118.104,118.119,366299997.0
2006-03-24 13:41:00,118.119,118.131,118.115,118.126,275200000.0
2006-03-24 13:42:00,118.137,118.153,118.137,118.153,141199996.0
2006-03-24 13:43:00,118.158,118.161,118.152,118.157,105900003.0
2006-03-24 13:44:00,118.16,118.18,118.16,118.176,216900006.0
2006-03-24 13:45:00,118.175,118.228,118.175,118.228,363400000.0
2006-03-24 13:46:00,118.228,118.228,118.178,118.178,308500006.0
2006-03-24 13:47:00,118.185,118.19,118.166,118.166,92300000.0
2006-03-24 13:48:00,118.151,118.151,118.129,118.149,253100006.0
2006-03-24 13:49:00,118.152,118.161,118.15,118.155,259699996.0
2006-03-24 13:50:00,118.161,118.161,118.134,118.134,272100004.0
2006-03-24 13:51:00,118.132,118.135,118.114,118.117,358399997.0
2006-03-24 13:52:00,118.11,118.125,118.11,118.12,237899995.0
2006-03-24 13:53:00,118.129,118.151,118.12,118.127,392600006.0
2006-03-24 13:54:00,118.123,118.143,118.123,118.143,236999995.0
2006-03-24 13:55:00,118.147,118.149,118.136,118.146,210499998.0
2006-03-24 13:56:00,118.148,118.152,118.141,118.146,218099998.0
2006-03-24 13:57:00,118.147,118.152,118.142,118.142,141899997.0
2006-03-24 13:58:00,118.142,118.155,118.142,118.154,127000000.0
2006-03-24 13:59:00,118.158,118.165,118.155,118.155,218900000.0
2006-03-24 14:00:00,118.159,118.167,118.158,118.166,354599987.0
2006-03-24 14:01:00,118.162,118.17,118.154,118.157,188000000.0
2006-03-24 14:02:00,118.166,118.172,118.165,118.165,204000003.0
2006-03-24 14:03:00,118.163,118.163,118.138,118.138,105900001.0
2006-03-24 14:04:00,118.142,118.161,118.142,118.155,276899998.0
2006-03-24 14:05:00,118.154,118.162,118.148,118.156,258200001.0
2006-03-24 14:06:00,118.158,118.168,118.158,118.167,243600002.0
2006-03-24 14:07:00,118.16,118.186,118.155,118.185,176599999.0
2006-03-24 14:08:00,118.186,118.203,118.185,118.19,360299995.0
2006-03-24 14:09:00,118.172,118.185,118.172,118.177,162200000.0
2006-03-24 14:10:00,118.18,118.182,118.17,118.17,213099996.0
2006-03-24 14:11:00,118.176,118.214,118.176,118.214,129200002.0
2006-03-24 14:12:00,118.214,118.231,118.214,118.231,287900003.0
2006-03-24 14:13:00,118.239,118.253,118.239,118.253,225900005.0
2006-03-24 14:14:00,118.264,118.264,118.252,118.252,269999998.0
2006-03-24 14:15:00,118.252,118.252,118.228,118.238,366500000.0
2006-03-24 14:16:00,118.233,118.239,118.226,118.232,320600004.0
2006-03-24 14:17:00,118.227,118.232,118.223,118.231,260499996.0
2006-03-24 14:18:00,118.223,118.23,118.222,118.229,143800000.0
2006-03-24 14:19:00,118.228,118.232,118.222,118.222,151800001.0
2006-03-24 14:20:00,118.221,118.227,118.216,118.219,178400001.0
2006-03-24 14:21:00,118.204,118.211,118.204,118.21,173899997.0
2006-03-24 14:22:00,118.22,118.223,118.214,118.214,241400007.0
2006-03-24 14:23:00,118.217,118.217,118.204,118.206,217000002.0
2006-03-24 14:24:00,118.201,118.201,118.156,118.156,398099996.0
2006-03-24 14:25:00,118.15,118.158,118.137,118.137,260800005.0
2006-03-24 14:26:00,118.131,118.137,118.125,118.125,215000001.0
2006-03-24 14:27:00,118.128,118.139,118.128,118.139,267100000.0
2006-03-24 14:28:00,118.14,118.143,118.134,118.143,286699995.0
2006-03-24 14:29:00,118.14,118.14,118.127,118.133,219200002.0
2006-03-24 14:30:00,118.13,118.135,118.125,118.135,356399993.0
2006-03-24 14:31:00,118.136,118.141,118.132,118.14,251899999.0
2006-03-24 14:32:00,118.131,118.137,118.131,118.136,211699998.0
2006-03-24 14:33:00,118.13,118.139,118.13,118.139,174699998.0
2006-03-24 14:34:00,118.142,118.143,118.135,118.141,179999996.0
2006-03-24 14:35:00,118.137,118.139,118.131,118.131,248700000.0
2006-03-24 14:36:00,118.128,118.142,118.128,118.142,162499999.0
2006-03-24 14:37:00,118.142,118.142,118.136,118.139,112899997.0
2006-03-24 14:38:00,118.133,118.147,118.133,118.147,194599997.0
2006-03-24 14:39:00,118.155,118.203,118.155,118.202,274799996.0
2006-03-24 14:40:00,118.209,118.217,118.194,118.198,213299997.0
2006-03-24 14:41:00,118.202,118.21,118.202,118.207,126699999.0
2006-03-24 14:42:00,118.199,118.205,118.192,118.204,217299998.0
2006-03-24 14:43:00,118.208,118.214,118.204,118.209,426500001.0
2006-03-24 14:44:00,118.212,118.212,118.199,118.207,99400002.0
2006-03-24 14:45:00,118.204,118.206,118.197,118.2,218900003.0
2006-03-24 14:46:00,118.2,118.2,118.199,118.199,150299996.0
2006-03-24 14:47:00,118.19,118.21,118.19,118.203,230699999.0
2006-03-24 14:48:00,118.203,118.203,118.191,118.197,141099996.0
2006-03-24 14:49:00,118.192,118.195,118.188,118.195,96500002.0
2006-03-24 14:50:00,118.188,118.192,118.183,118.183,152800003.0
2006-03-24 14:51:00,118.185,118.19,118.182,118.185,225799999.0
2006-03-24 14:52:00,118.19,118.192,118.182,118.187,195900002.0
2006-03-24 14:53:00,118.183,118.183,118.17,118.17,304099998.0
2006-03-24 14:54:00,118.172,118.19,118.172,118.19,162200001.0
2006-03-24 14:55:00,118.189,118.19,118.179,118.187,265699994.0
2006-03-24 14:56:00,118.192,118.195,118.183,118.185,232099995.0
2006-03-24 14:57:00,118.183,118.218,118.18,118.218,192200003.0
2006-03-24 14:58:00,118.229,118.243,118.229,118.231,210400003.0
2006-03-24 14:59:00,118.214,118.214,118.196,118.196,116800003.0
2006-03-24 15:00:00,118.176,118.189,118.175,118.183,190600001.0
2006-03-24 15:01:00,118.191,118.231,118.185,118.231,225199999.0
2006-03-24 15:02:00,118.235,118.235,118.207,118.207,273500002.0
2006-03-24 15:03:00,118.202,118.202,118.194,118.2,326000001.0
2006-03-24 15:04:00,118.197,118.197,118.187,118.19,149099996.0
2006-03-24 15:05:00,118.197,118.197,118.19,118.195,165299998.0
2006-03-24 15:06:00,118.188,118.195,118.188,118.195,222800000.0
2006-03-24 15:07:00,118.185,118.201,118.185,118.2,215400000.0
2006-03-24 15:08:00,118.196,118.196,118.172,118.172,361200002.0
2006-03-24 15:09:00,118.17,118.175,118.168,118.175,164900002.0
2006-03-24 15:10:00,118.173,118.183,118.172,118.183,116500000.0
2006-03-24 15:11:00,118.19,118.202,118.189,118.196,215500000.0
2006-03-24 15:12:00,118.2,118.2,118.174,118.174,136999998.0
2006-03-24 15:13:00,118.179,118.188,118.178,118.178,339099996.0
2006-03-24 15:14:00,118.182,118.219,118.182,118.219,130900000.0
2006-03-24 15:15:00,118.22,118.226,118.211,118.211,259900002.0
2006-03-24 15:16:00,118.211,118.211,118.196,118.205,271099995.0
2006-03-24 15:17:00,118.209,118.213,118.206,118.207,243600004.0
2006-03-24 15:18:00,118.208,118.215,118.203,118.211,240400000.0
2006-03-24 15:19:00,118.214,118.231,118.214,118.228,170799997.0
2006-03-24 15:20:00,118.242,118.275,118.238,118.275,317600001.0
2006-03-24 15:21:00,118.277,118.277,118.247,118.247,215499996.0
2006-03-24 15:22:00,118.248,118.256,118.245,118.245,134699999.0
2006-03-24 15:23:00,118.249,118.271,118.242,118.242,248800002.0
2006-03-24 15:24:00,118.239,118.239,118.224,118.224,337100003.0
2006-03-24 15:25:00,118.217,118.229,118.215,118.221,172300003.0
2006-03-24 15:26:00,118.219,118.25,118.218,118.25,101400001.0
2006-03-24 15:27:00,118.256,118.256,118.234,118.243,174200001.0
2006-03-24 15:28:00,118.247,118.249,118.244,118.246,145000002.0
2006-03-24 15:29:00,118.244,118.255,118.244,118.248,317399997.0
2006-03-24 15:30:00,118.26,118.262,118.171,118.171,237999991.0
2006-03-24 15:31:00,118.161,118.178,118.144,118.144,336999996.0
2006-03-24 15:32:00,118.124,118.197,118.122,118.197,246600006.0
2006-03-24 15:33:00,118.219,118.231,118.19,118.19,187400002.0
2006-03-24 15:34:00,118.183,118.189,118.172,118.189,374199996.0
2006-03-24 15:35:00,118.185,118.192,118.174,118.174,393199997.0
2006-03-24 15:36:00,118.173,118.179,118.162,118.162,109600001.0
2006-03-24 15:37:00,118.155,118.155,118.134,118.137,276800003.0
2006-03-24 15:38:00,118.123,118.123,118.07,118.076,186000004.0
2006-03-24 15:39:00,118.065,118.073,118.044,118.045,174600000.0
2006-03-24 15:40:00,118.053,118.111,118.053,118.111,237399998.0
2006-03-24 15:41:00,118.112,118.147,118.112,118.14,251100001.0
2006-03-24 15:42:00,118.14,118.154,118.135,118.153,346599996.0
2006-03-24 15:43:00,118.148,118.148,118.122,118.147,221800002.0
2006-03-24 15:44:00,118.143,118.157,118.134,118.149,236400006.0
2006-03-24 15:45:00,118.158,118.158,118.114,118.114,363999995.0
2006-03-24 15:46:00,118.129,118.173,118.129,118.153,335200002.0
2006-03-24 15:47:00,118.158,118.16,118.146,118.157,160299997.0
2006-03-24 15:48:00,118.175,118.198,118.154,118.198,356300002.0
2006-03-24 15:49:00,118.204,118.209,118.193,118.204,209500003.0
2006-03-24 15:50:00,118.216,118.244,118.216,118.23,385800000.0
2006-03-24 15:51:00,118.243,118.26,118.243,118.257,272200004.0
2006-03-24 15:52:00,118.255,118.255,118.243,118.247,98800001.0
2006-03-24 15:53:00,118.248,118.249,118.232,118.232,314300000.0
2006-03-24 15:54:00,118.231,118.248,118.221,118.248,208200000.0
2006-03-24 15:55:00,118.255,118.255,118.235,118.239,250599998.0
2006-03-24 15:56:00,118.243,118.257,118.222,118.225,309400000.0
2006-03-24 15:57:00,118.204,118.247,118.204,118.246,220299997.0
2006-03-24 15:58:00,118.24,118.25,118.24,118.242,166799995.0
2006-03-24 15:59:00,118.232,118.237,118.203,118.203,363699999.0
2006-03-24 16:00:00,118.195,118.195,118.174,118.175,239400008.0
2006-03-24 16:01:00,118.178,118.187,118.178,118.187,208500000.0
2006-03-24 16:02:00,118.192,118.21,118.19,118.21,245300005.0
2006-03-24 16:03:00,118.221,118.233,118.214,118.22,199799994.0
2006-03-24 16:04:00,118.205,118.205,118.181,118.181,192499997.0
2006-03-24 16:05:00,118.19,118.316,118.19,118.316,235800001.0
2006-03-24 16:06:00,118.348,118.388,118.348,118.386,125399998.0
2006-03-24 16:07:00,118.387,118.387,118.361,118.361,216200000.0
2006-03-24 16:08:00,118.368,118.368,118.352,118.368,167700000.0
2006-03-24 16:09:00,118.387,118.389,118.374,118.374,336200005.0
2006-03-24 16:10:00,118.388,118.408,118.388,118.4,184399997.0
2006-03-24 16:11:00,118.413,118.417,118.391,118.391,184800001.0
2006-03-24 16:12:00,118.393,118.393,118.381,118.381,66900000.0
2006-03-24 16:13:00,118.39,118.411,118.39,118.402,218000002.0
2006-03-24 16:14:00,118.4,118.4,118.378,118.392,117500002.0
2006-03-24 16:15:00,118.393,118.413,118.393,118.403,283000004.0
2006-03-24 16:16:00,118.41,118.423,118.41,118.417,396000003.0
2006-03-24 16:17:00,118.413,118.425,118.411,118.42,270799996.0
2006-03-24 16:18:00,118.436,118.457,118.436,118.455,192799996.0
2006-03-24 16:19:00,118.455,118.455,118.43,118.43,70000000.0
2006-03-24 16:20:00,118.438,118.445,118.436,118.44,120599999.0
2006-03-24 16:21:00,118.443,118.443,118.427,118.433,302899998.0
2006-03-24 16:22:00,118.441,118.458,118.441,118.455,200799999.0
2006-03-24 16:23:00,118.445,118.464,118.441,118.459,325799991.0
2006-03-24 16:24:00,118.451,118.454,118.442,118.449,273099997.0
2006-03-24 16:25:00,118.459,118.463,118.453,118.454,196099998.0
2006-03-24 16:26:00,118.444,118.454,118.444,118.447,260799998.0
2006-03-24 16:27:00,118.431,118.431,118.421,118.421,70299999.0
2006-03-24 16:28:00,118.413,118.424,118.413,118.418,296899998.0
2006-03-24 16:29:00,118.424,118.424,118.419,118.419,58899998.0
2006-03-24 16:30:00,118.409,118.409,118.394,118.396,263000005.0
2006-03-24 16:31:00,118.389,118.389,118.374,118.382,313599996.0
2006-03-24 16:32:00,118.377,118.389,118.368,118.375,260200001.0
2006-03-24 16:33:00,118.366,118.374,118.366,118.372,194899999.0
2006-03-24 16:34:00,118.378,118.395,118.378,118.387,114499997.0
2006-03-24 16:35:00,118.388,118.39,118.381,118.381,323299992.0
2006-03-24 16:36:00,118.381,118.388,118.375,118.38,218600003.0
2006-03-24 16:37:00,118.38,118.384,118.38,118.382,322999998.0
2006-03-24 16:38:00,118.387,118.387,118.38,118.386,278199999.0
2006-03-24 16:39:00,118.39,118.407,118.39,118.402,198799995.0
2006-03-24 16:40:00,118.407,118.415,118.404,118.408,185200001.0
2006-03-24 16:41:00,118.421,118.448,118.419,118.438,244500002.0
2006-03-24 16:42:00,118.426,118.426,118.407,118.413,128500000.0
2006-03-24 16:43:00,118.413,118.42,118.404,118.404,198099998.0
2006-03-24 16:44:00,118.399,118.41,118.394,118.394,256399992.0
2006-03-24 16:45:00,118.393,118.393,118.381,118.391,334900002.0
2006-03-24 16:46:00,118.385,118.385,118.373,118.383,186600001.0
2006-03-24 16:47:00,118.392,118.401,118.375,118.38,245800001.0
2006-03-24 16:48:00,118.38,118.383,118.375,118.379,196600000.0
2006-03-24 16:49:00,118.366,118.375,118.366,118.369,239000003.0
2006-03-24 16:50:00,118.366,118.373,118.361,118.361,199500002.0
2006-03-24 16:51:00,118.365,118.365,118.355,118.365,232600005.0
2006-03-24 16:52:00,118.36,118.388,118.36,118.388,192999995.0
2006-03-24 16:53:00,118.401,118.401,118.391,118.391,204200001.0
2006-03-24 16:54:00,118.392,118.392,118.375,118.387,282900002.0
2006-03-24 16:55:00,118.384,118.392,118.365,118.373,172400001.0
2006-03-24 16:56:00,118.365,118.365,118.333,118.333,248299998.0
2006-03-24 16:57:00,118.338,118.343,118.333,118.343,119699999.0
2006-03-24 16:58:00,118.34,118.343,118.323,118.333,268100002.0
2006-03-24 16:59:00,118.342,118.344,118.336,118.337,201000001.0
2006-03-24 17:00:00,118.304,118.304,118.172,118.195,278500004.0
2006-03-24 17:01:00,118.16,118.174,118.077,118.077,367900004.0
2006-03-24 17:02:00,118.062,118.103,118.062,118.089,216599999.0
2006-03-24 17:03:00,118.077,118.078,117.975,117.997,306800000.0
2006-03-24 17:04:00,118.006,118.025,118.003,118.02,216399999.0
2006-03-24 17:05:00,118.025,118.03,117.947,117.947,287200001.0
2006-03-24 17:06:00,117.958,117.958,117.916,117.919,193400000.0
2006-03-24 17:07:00,117.929,117.97,117.929,117.97,35700000.0
2006-03-24 17:08:00,117.974,117.987,117.959,117.976,320599995.0
2006-03-24 17:09:00,117.943,117.943,117.878,117.878,187500000.0
2006-03-24 17:10:00,117.864,117.88,117.847,117.855,478399991.0
2006-03-24 17:11:00,117.862,117.894,117.862,117.891,172900004.0
2006-03-24 17:12:00,117.879,117.909,117.867,117.867,186500001.0
2006-03-24 17:13:00,117.872,117.872,117.777,117.783,323899993.0
2006-03-24 17:14:00,117.792,117.81,117.779,117.779,243199999.0
2006-03-24 17:15:00,117.772,117.793,117.762,117.781,338300001.0
2006-03-24 17:16:00,117.774,117.778,117.733,117.733,262300000.0
2006-03-24 17:17:00,117.708,117.708,117.644,117.669,276000002.0
2006-03-24 17:18:00,117.665,117.689,117.66,117.66,114200002.0
2006-03-24 17:19:00,117.647,117.647,117.572,117.572,420300005.0
2006-03-24 17:20:00,117.592,117.595,117.551,117.553,250500001.0
2006-03-24 17:21:00,117.559,117.629,117.557,117.629,254300003.0
2006-03-24 17:22:00,117.661,117.684,117.661,117.681,207999999.0
2006-03-24 17:23:00,117.67,117.725,117.67,117.721,116400000.0
2006-03-24 17:24:00,117.735,117.743,117.65,117.65,308800003.0
2006-03-24 17:25:00,117.673,117.714,117.673,117.701,142100003.0
2006-03-24 17:26:00,117.691,117.693,117.681,117.688,232700001.0
2006-03-24 17:27:00,117.693,117.705,117.686,117.704,202400004.0
2006-03-24 17:28:00,117.72,117.721,117.684,117.693,159300000.0
2006-03-24 17:29:00,117.684,117.701,117.676,117.701,219800006.0
2006-03-24 17:30:00,117.706,117.707,117.69,117.699,266900008.0
2006-03-24 17:31:00,117.696,117.718,117.696,117.702,401599999.0
2006-03-24 17:32:00,117.698,117.7,117.679,117.7,245499997.0
2006-03-24 17:33:00,117.698,117.716,117.698,117.703,151000000.0
2006-03-24 17:34:00,117.701,117.732,117.699,117.728,329400002.0
2006-03-24 17:35:00,117.728,117.728,117.711,117.711,301200000.0
2006-03-24 17:36:00,117.71,117.728,117.701,117.728,203999998.0
2006-03-24 17:37:00,117.731,117.731,117.706,117.706,202600001.0
2006-03-24 17:38:00,117.712,117.728,117.712,117.725,227100004.0
2006-03-24 17:39:00,117.713,117.713,117.701,117.712,243700005.0
2006-03-24 17:40:00,117.702,117.71,117.693,117.71,77499999.0
2006-03-24 17:41:00,117.722,117.741,117.72,117.722,404100009.0
2006-03-24 17:42:00,117.711,117.711,117.697,117.704,226499998.0
2006-03-24 17:43:00,117.695,117.698,117.654,117.654,204900001.0
2006-03-24 17:44:00,117.66,117.66,117.605,117.605,172700003.0
2006-03-24 17:45:00,117.583,117.59,117.564,117.58,378199999.0
2006-03-24 17:46:00,117.578,117.626,117.578,117.625,277200001.0
2006-03-24 17:47:00,117.616,117.632,117.614,117.627,350700001.0
2006-03-24 17:48:00,117.645,117.68,117.645,117.676,165299998.0
2006-03-24 17:49:00,117.665,117.665,117.637,117.643,367500000.0
2006-03-24 17:50:00,117.648,117.657,117.646,117.656,294900005.0
2006-03-24 17:51:00,117.659,117.674,117.659,117.667,272300001.0
2006-03-24 17:52:00,117.679,117.683,117.66,117.66,211399999.0
2006-03-24 17:53:00,117.67,117.675,117.66,117.665,220400004.0
2006-03-24 17:54:00,117.682,117.696,117.682,117.69,210599997.0
2006-03-24 17:55:00,117.689,117.7,117.689,117.694,257300006.0
2006-03-24 17:56:00,117.697,117.703,117.692,117.703,190199996.0
2006-03-24 17:57:00,117.7,117.72,117.693,117.72,143899996.0
2006-03-24 17:58:00,117.711,117.711,117.697,117.697,107500002.0
2006-03-24 17:59:00,117.705,117.71,117.687,117.697,265399998.0
2006-03-24 18:00:00,117.69,117.708,117.69,117.708,271500000.0
2006-03-24 18:01:00,117.703,117.703,117.654,117.658,1792699990.0
2006-03-24 18:03:00,117.5,117.5,117.48,117.48,1883100005.0
2006-03-24 18:04:00,117.49,117.49,117.48,117.49,1883100005.0
2006-03-24 18:05:00,117.48,117.49,117.48,117.49,1883100005.0
2006-03-24 18:06:00,117.48,117.49,117.48,117.49,1883100005.0
2006-03-24 18:07:00,117.48,117.49,117.48,117.48,1883100005.0
2006-03-24 18:08:00,117.49,117.51,117.49,117.5,1883100005.0
2006-03-24 18:09:00,117.51,117.52,117.51,117.51,1883100005.0
2006-03-24 18:10:00,117.52,117.52,117.51,117.52,1883100005.0
2006-03-24 18:11:00,117.62,117.641,117.615,117.638,1883100005.0
2006-03-24 18:12:00,117.647,117.678,117.635,117.648,2088200017.0
2006-03-24 18:13:00,117.53,117.54,117.53,117.53,1932799990.0
2006-03-24 18:14:00,117.52,117.53,117.52,117.53,1932799990.0
2006-03-24 18:16:00,117.54,117.54,117.52,117.54,1932799990.0
2006-03-24 18:17:00,117.695,117.701,117.688,117.7,1932799990.0
2006-03-24 18:18:00,117.697,117.697,117.675,117.68,2118700006.0
2006-03-24 18:19:00,117.54,117.55,117.53,117.55,1402299998.0
2006-03-24 18:22:00,117.54,117.55,117.54,117.55,1402299998.0
2006-03-24 18:24:00,117.56,117.56,117.55,117.55,1402299998.0
2006-03-24 18:25:00,117.54,117.55,117.5,117.5,1402299998.0
2006-03-24 18:26:00,117.51,117.51,117.49,117.5,1402299998.0
2006-03-24 18:27:00,117.624,117.628,117.612,117.628,1402299998.0
2006-03-24 18:28:00,117.49,117.49,117.49,117.49,1602800009.0
2006-03-24 18:29:00,117.5,117.51,117.5,117.51,1602800009.0
2006-03-24 18:30:00,117.569,117.581,117.545,117.545,1602800009.0
2006-03-24 18:31:00,117.5,117.51,117.5,117.51,1738500010.0
2006-03-24 18:32:00,117.52,117.52,117.51,117.52,1738500010.0
2006-03-24 18:33:00,117.51,117.51,117.5,117.5,1738500010.0
2006-03-24 18:34:00,117.49,117.49,117.46,117.46,1738500010.0
2006-03-24 18:35:00,117.47,117.48,117.46,117.47,1738500010.0
2006-03-24 18:36:00,117.553,117.57,117.553,117.563,1738500010.0
2006-03-24 18:37:00,117.563,117.581,117.563,117.581,1340299998.0
2006-03-24 18:38:00,117.581,117.581,117.568,117.571,1027600002.0
2006-03-24 18:39:00,117.571,117.576,117.55,117.55,633699999.0
2006-03-24 18:40:00,117.544,117.544,117.505,117.505,1373900007.0
2006-03-24 18:41:00,117.501,117.512,117.5,117.511,1619599986.0
2006-03-24 18:42:00,117.507,117.515,117.491,117.491,1770200001.0
2006-03-24 18:43:00,117.488,117.494,117.477,117.486,1151700004.0
2006-03-24 18:44:00,117.478,117.487,117.445,117.451,570599997.0
2006-03-24 18:45:00,117.45,117.45,117.45,117.45,1649399997.0
2006-03-24 18:46:00,117.467,117.471,117.454,117.47,1649399997.0
2006-03-24 18:47:00,117.472,117.485,117.469,117.481,424200006.0
2006-03-24 18:48:00,117.476,117.476,117.407,117.407,1064700012.0
2006-03-24 18:49:00,117.399,117.417,117.399,117.417,1274299992.0
2006-03-24 18:50:00,117.425,117.451,117.421,117.428,1839599997.0
2006-03-24 18:51:00,117.425,117.425,117.409,117.409,1643999994.0
2006-03-24 18:52:00,117.4,117.421,117.4,117.418,1379699985.0
2006-03-24 18:53:00,117.422,117.422,117.407,117.408,1120500003.0
2006-03-24 18:54:00,117.412,117.435,117.412,117.435,2123799994.0
2006-03-24 18:55:00,117.439,117.477,117.437,117.458,1642600010.0
2006-03-24 18:56:00,117.456,117.458,117.444,117.458,494399997.0
2006-03-24 18:57:00,117.461,117.466,117.453,117.462,897499997.0
2006-03-24 18:58:00,117.468,117.486,117.468,117.475,1234499991.0
2006-03-24 18:59:00,117.478,117.499,117.478,117.485,1611299997.0
2006-03-24 19:00:00,117.48,117.48,117.465,117.474,645400004.0
2006-03-24 19:01:00,117.483,117.488,117.479,117.484,603500000.0
2006-03-24 19:02:00,117.485,117.493,117.484,117.485,580100001.0
2006-03-24 19:03:00,117.483,117.485,117.469,117.469,1516399997.0
2006-03-24 19:04:00,117.467,117.49,117.467,117.49,1038599990.0
2006-03-24 19:05:00,117.487,117.487,117.47,117.475,726100004.0
2006-03-24 19:06:00,117.475,117.486,117.47,117.479,1353400001.0
2006-03-24 19:07:00,117.47,117.47,117.44,117.44,1725799992.0
2006-03-24 19:08:00,117.482,117.505,117.482,117.504,1725799992.0
2006-03-24 19:09:00,117.509,117.524,117.508,117.509,536200000.0
2006-03-24 19:10:00,117.507,117.515,117.507,117.512,685699995.0
2006-03-24 19:11:00,117.512,117.521,117.512,117.512,705699998.0
2006-03-24 19:12:00,117.513,117.529,117.513,117.529,1166400004.0
2006-03-24 19:13:00,117.53,117.54,117.517,117.518,535199999.0
2006-03-24 19:14:00,117.514,117.526,117.51,117.52,728800002.0
2006-03-24 19:15:00,117.522,117.535,117.518,117.521,1584799995.0
2006-03-24 19:16:00,117.524,117.536,117.52,117.527,879800006.0
2006-03-24 19:17:00,117.526,117.533,117.518,117.533,1100200004.0
2006-03-24 19:18:00,117.528,117.534,117.525,117.527,785800004.0
2006-03-24 19:19:00,117.529,117.542,117.528,117.538,1588999998.0
2006-03-24 19:20:00,117.542,117.553,117.54,117.548,771800006.0
2006-03-24 19:21:00,117.549,117.549,117.541,117.542,1416700005.0
2006-03-24 19:22:00,117.542,117.549,117.541,117.549,840100009.0
2006-03-24 19:24:00,117.557,117.568,117.549,117.549,1518700001.0
2006-03-24 19:25:00,117.54,117.54,117.494,117.494,1347700015.0
2006-03-24 19:27:00,117.492,117.496,117.486,117.495,1828699996.0
2006-03-24 19:28:00,117.487,117.497,117.486,117.488,1168200007.0
2006-03-24 19:29:00,117.493,117.508,117.493,117.508,726900001.0
2006-03-24 19:30:00,117.508,117.515,117.501,117.513,778000006.0
2006-03-24 19:31:00,117.513,117.513,117.501,117.502,1707999999.0
2006-03-24 19:32:00,117.505,117.518,117.505,117.518,1529299998.0
2006-03-24 19:33:00,117.517,117.517,117.504,117.504,1045499997.0
2006-03-24 19:34:00,117.496,117.496,117.468,117.468,1131300010.0
2006-03-24 19:35:00,117.464,117.47,117.449,117.47,1229299996.0
2006-03-24 19:36:00,117.467,117.477,117.467,117.467,302300001.0
2006-03-24 19:37:00,117.459,117.468,117.459,117.467,270599994.0
2006-03-24 19:38:00,117.467,117.467,117.442,117.442,950499999.0
2006-03-24 19:39:00,117.44,117.45,117.432,117.434,1111899990.0
2006-03-24 19:40:00,117.433,117.449,117.43,117.438,729900001.0
2006-03-24 19:41:00,117.432,117.441,117.423,117.441,1442299994.0
2006-03-24 19:42:00,117.439,117.447,117.438,117.447,682699998.0
2006-03-24 19:43:00,117.443,117.443,117.435,117.438,311100000.0
2006-03-24 19:44:00,117.441,117.452,117.441,117.45,1085599995.0
2006-03-24 19:45:00,117.455,117.457,117.448,117.45,705400000.0
2006-03-24 19:46:00,117.453,117.466,117.453,117.458,977900004.0
2006-03-24 19:47:00,117.462,117.473,117.461,117.47,430600004.0
2006-03-24 19:48:00,117.47,117.477,117.47,117.475,1280000006.0
2006-03-24 19:49:00,117.471,117.478,117.47,117.472,671700006.0
2006-03-24 19:50:00,117.472,117.476,117.468,117.472,851299999.0
2006-03-24 19:51:00,117.472,117.482,117.472,117.479,812999999.0
2006-03-24 19:52:00,117.478,117.478,117.467,117.467,820200002.0
2006-03-24 19:53:00,117.471,117.471,117.461,117.465,1027299992.0
2006-03-24 19:54:00,117.463,117.463,117.452,117.454,1779200002.0
2006-03-24 19:55:00,117.447,117.47,117.447,117.47,654599999.0
2006-03-24 19:56:00,117.473,117.473,117.459,117.466,641499988.0
2006-03-24 19:57:00,117.467,117.474,117.465,117.465,674700002.0
2006-03-24 19:58:00,117.468,117.471,117.465,117.465,1556899990.0
2006-03-24 19:59:00,117.462,117.465,117.446,117.46,893999995.0
2006-03-24 20:00:00,117.464,117.479,117.462,117.462,310300004.0
2006-03-24 20:01:00,117.458,117.468,117.456,117.468,518699996.0
2006-03-24 20:02:00,117.465,117.473,117.464,117.473,1179700003.0
2006-03-24 20:03:00,117.476,117.48,117.472,117.48,609500003.0
2006-03-24 20:04:00,117.48,117.48,117.475,117.48,583099998.0
2006-03-24 20:05:00,117.472,117.478,117.465,117.468,946600000.0
2006-03-24 20:06:00,117.462,117.474,117.458,117.472,1561200007.0
2006-03-24 20:07:00,117.466,117.466,117.437,117.444,894500005.0
2006-03-24 20:08:00,117.435,117.442,117.426,117.442,983300000.0
2006-03-24 20:09:00,117.44,117.446,117.432,117.435,982100001.0
2006-03-24 20:10:00,117.439,117.439,117.412,117.412,932800006.0
2006-03-24 20:11:00,117.41,117.428,117.397,117.407,1858900016.0
2006-03-24 20:12:00,117.5,117.51,117.5,117.5,961099995.0
2006-03-24 20:13:00,117.399,117.407,117.396,117.398,961099995.0
2006-03-24 20:14:00,117.4,117.406,117.395,117.401,1022200000.0
2006-03-24 20:15:00,117.4,117.402,117.39,117.398,1470599997.0
2006-03-24 20:16:00,117.4,117.413,117.4,117.407,1008400004.0
2006-03-24 20:17:00,117.408,117.42,117.407,117.413,681899997.0
2006-03-24 20:18:00,117.42,117.432,117.42,117.432,167600000.0
2006-03-24 20:19:00,117.436,117.443,117.435,117.443,890800000.0
2006-03-24 20:20:00,117.445,117.445,117.44,117.44,1110699986.0
2006-03-24 20:21:00,117.443,117.45,117.421,117.421,1257799998.0
2006-03-24 20:22:00,117.415,117.415,117.396,117.408,1376799996.0
2006-03-24 20:23:00,117.403,117.413,117.396,117.413,1017799995.0
2006-03-24 20:24:00,117.41,117.41,117.399,117.399,767600002.0
2006-03-24 20:25:00,117.404,117.406,117.396,117.399,1039199992.0
2006-03-24 20:26:00,117.4,117.405,117.397,117.405,883099994.0
2006-03-24 20:27:00,117.404,117.404,117.395,117.396,1321599995.0
2006-03-24 20:28:00,117.4,117.414,117.397,117.397,1981200009.0
2006-03-24 20:29:00,117.5,117.5,117.5,117.5,2081900007.0
2006-03-24 20:31:00,117.415,117.418,117.407,117.413,2081900007.0
2006-03-24 20:33:00,117.436,117.446,117.434,117.446,762099994.0
2006-03-24 20:34:00,117.447,117.462,117.447,117.455,483100000.0
2006-03-24 20:35:00,117.452,117.452,117.435,117.437,532999997.0
2006-03-24 20:36:00,117.433,117.433,117.426,117.426,612400000.0
2006-03-24 20:37:00,117.426,117.432,117.426,117.431,435300002.0
2006-03-24 20:38:00,117.432,117.442,117.43,117.435,1156399997.0
2006-03-24 20:39:00,117.435,117.443,117.432,117.443,1081799995.0
2006-03-24 20:40:00,117.52,117.52,117.51,117.51,1083100007.0
2006-03-24 20:41:00,117.467,117.474,117.458,117.474,1083100007.0
2006-03-24 20:42:00,117.468,117.473,117.461,117.461,1022199996.0
2006-03-24 20:43:00,117.459,117.469,117.459,117.465,1451400006.0
2006-03-24 20:44:00,117.463,117.464,117.452,117.464,1766099987.0
2006-03-24 20:45:00,117.466,117.47,117.459,117.461,1227200004.0
2006-03-24 20:46:00,117.466,117.472,117.46,117.467,1256899992.0
2006-03-24 20:47:00,117.463,117.463,117.447,117.447,1837400006.0
2006-03-24 20:48:00,117.443,117.443,117.422,117.425,1421900007.0
2006-03-24 20:49:00,117.423,117.423,117.412,117.418,1178900003.0
2006-03-24 20:50:00,117.421,117.432,117.42,117.42,1774099997.0
2006-03-24 20:51:00,117.421,117.433,117.421,117.433,844300003.0
2006-03-24 20:52:00,117.437,117.443,117.436,117.443,239500000.0
2006-03-24 20:53:00,117.445,117.447,117.437,117.444,1488300006.0
2006-03-24 20:54:00,117.445,117.452,117.444,117.452,487399998.0
2006-03-24 20:55:00,117.456,117.471,117.449,117.468,1959100001.0
2006-03-24 20:56:00,117.473,117.473,117.462,117.47,841700016.0
2006-03-24 20:57:00,117.469,117.475,117.462,117.466,1791400010.0
2006-03-24 20:58:00,117.48,117.48,117.46,117.46,1851099996.0
2006-03-24 20:59:00,117.48,117.5,117.48,117.5,1851099996.0
2006-03-24 21:00:00,117.477,117.484,117.473,117.481,1851099996.0
2006-03-24 21:01:00,117.485,117.485,117.48,117.48,1307399996.0
2006-03-24 21:02:00,117.48,117.487,117.473,117.477,618000009.0
2006-03-24 21:03:00,117.48,117.488,117.48,117.485,911300003.0
2006-03-24 21:04:00,117.485,117.493,117.485,117.49,452500000.0
2006-03-24 21:05:00,117.49,117.492,117.484,117.492,683300006.0
2006-03-24 21:06:00,117.486,117.489,117.476,117.485,1130199993.0
2006-03-24 21:07:00,117.488,117.494,117.486,117.494,1494300000.0
2006-03-24 21:08:00,117.499,117.509,117.497,117.506,721999995.0
2006-03-24 21:09:00,117.5,117.512,117.5,117.506,314400001.0
2006-03-24 21:10:00,117.507,117.51,117.501,117.503,510300003.0
2006-03-24 21:11:00,117.505,117.508,117.503,117.503,327699997.0
2006-03-24 21:12:00,117.498,117.505,117.496,117.505,488799995.0
2006-03-24 21:13:00,117.495,117.508,117.495,117.5,950299995.0
2006-03-24 21:14:00,117.503,117.503,117.487,117.49,1785600005.0
2006-03-24 21:15:00,117.49,117.499,117.487,117.494,1811100011.0
2006-03-24 21:16:00,117.491,117.503,117.491,117.497,817500001.0
2006-03-24 21:17:00,117.492,117.492,117.477,117.485,1873800001.0
2006-03-24 21:18:00,117.491,117.499,117.482,117.489,1101899993.0
2006-03-24 21:19:00,117.49,117.498,117.489,117.495,1377799987.0
2006-03-24 21:20:00,117.496,117.503,117.492,117.503,1388600000.0
2006-03-24 21:21:00,117.505,117.518,117.505,117.513,1032400003.0
2006-03-24 21:22:00,117.514,117.517,117.502,117.505,1939400001.0
2006-03-24 21:23:00,117.504,117.516,117.503,117.516,836600003.0
2006-03-24 21:24:00,117.515,117.523,117.509,117.51,1819600010.0
2006-03-24 21:25:00,117.51,117.515,117.503,117.51,1639000008.0
2006-03-24 21:26:00,117.509,117.511,117.5,117.507,936300000.0
2006-03-24 21:27:00,117.51,117.515,117.51,117.515,766499999.0
2006-03-24 21:28:00,117.51,117.522,117.502,117.502,337600004.0
2006-03-24 21:29:00,117.497,117.501,117.489,117.494,632499995.0
2006-03-24 21:30:00,117.498,117.503,117.49,117.492,901800006.0
2006-03-24 21:31:00,117.487,117.495,117.487,117.495,267300001.0
2006-03-24 21:32:00,117.495,117.495,117.493,117.495,1103400003.0
2006-03-24 21:33:00,117.492,117.5,117.492,117.499,542200004.0
2006-03-24 21:34:00,117.499,117.499,117.491,117.494,487900002.0
2006-03-24 21:35:00,117.501,117.505,117.5,117.5,307499999.0
2006-03-24 21:36:00,117.501,117.51,117.5,117.502,384999997.0
2006-03-24 21:37:00,117.504,117.511,117.501,117.501,490299990.0
2006-03-24 21:38:00,117.505,117.509,117.503,117.507,116299998.0
2006-03-24 21:39:00,117.51,117.515,117.507,117.515,565900003.0
2006-03-24 21:40:00,117.515,117.52,117.507,117.507,747400006.0
2006-03-24 21:41:00,117.507,117.517,117.503,117.509,635499995.0
2006-03-24 21:42:00,117.51,117.52,117.505,117.519,1140700007.0
2006-03-24 21:43:00,117.515,117.515,117.503,117.509,385400000.0
2006-03-24 21:44:00,117.517,117.517,117.507,117.515,1765500005.0
2006-03-24 21:45:00,117.515,117.517,117.51,117.515,555399999.0
2006-03-24 21:46:00,117.51,117.517,117.507,117.515,778100004.0
2006-03-24 21:47:00,117.509,117.517,117.498,117.507,650800003.0
2006-03-24 21:48:00,117.505,117.516,117.497,117.503,1113900011.0
2006-03-24 21:49:00,117.507,117.515,117.505,117.515,540099993.0
2006-03-24 21:50:00,117.515,117.517,117.512,117.515,92600000.0
2006-03-24 21:51:00,117.512,117.512,117.493,117.505,356900002.0
2006-03-24 21:52:00,117.507,117.509,117.505,117.505,174199999.0
2006-03-24 21:53:00,117.505,117.505,117.5,117.505,391900005.0
2006-03-24 21:54:00,117.503,117.509,117.498,117.506,693900004.0
2006-03-24 21:55:00,117.503,117.505,117.502,117.502,340499998.0
2006-03-24 21:56:00,117.503,117.503,117.489,117.49,502099999.0
2006-03-24 21:57:00,117.493,117.502,117.473,117.473,338400004.0
2006-03-24 21:58:00,117.469,117.475,117.468,117.468,133999999.0
2006-03-24 21:59:00,117.47,117.496,117.47,117.496,621699987.0
2006-03-24 22:00:00,117.501,117.511,117.497,117.5,1023800007.0
2006-03-24 22:01:00,117.496,117.497,117.451,117.457,1169800008.0
2006-03-24 22:02:00,117.446,117.446,117.416,117.432,732300002.0
2006-03-24 22:03:00,117.432,117.441,117.432,117.438,383400007.0
2006-03-24 22:04:00,117.443,117.461,117.44,117.441,825300007.0
2006-03-24 22:05:00,117.447,117.455,117.447,117.452,308699997.0
2006-03-24 22:06:00,117.449,117.455,117.449,117.452,26600000.0
2006-03-24 22:07:00,117.454,117.475,117.454,117.475,346399992.0
2006-03-24 22:08:00,117.467,117.469,117.455,117.455,216100004.0
2006-03-24 22:09:00,117.465,117.465,117.46,117.46,128000000.0
2006-03-24 22:10:00,117.463,117.463,117.454,117.457,106700001.0
2006-03-24 22:11:00,117.445,117.457,117.445,117.446,451999993.0
2006-03-24 22:12:00,117.443,117.443,117.431,117.431,306299998.0
2006-03-24 22:13:00,117.432,117.44,117.432,117.44,420399999.0
2006-03-24 22:14:00,117.443,117.454,117.441,117.445,346699996.0
2006-03-24 22:15:00,117.451,117.46,117.45,117.457,236199998.0
2006-03-24 22:16:00,117.459,117.467,117.448,117.448,756200008.0
2006-03-24 22:17:00,117.453,117.461,117.453,117.458,391700005.0
2006-03-24 22:18:00,117.46,117.471,117.457,117.46,486100003.0
2006-03-24 22:19:00,117.462,117.473,117.462,117.473,390500002.0
2006-03-24 22:20:00,117.473,117.473,117.465,117.465,227899999.0
2006-03-24 22:21:00,117.465,117.465,117.455,117.465,332299995.0
2006-03-24 22:22:00,117.466,117.47,117.466,117.47,337900004.0
2006-03-24 22:23:00,117.47,117.47,117.465,117.465,105400001.0
2006-03-24 22:24:00,117.468,117.468,117.452,117.456,337499996.0
2006-03-24 22:25:00,117.465,117.465,117.458,117.465,252300004.0
2006-03-24 22:26:00,117.461,117.47,117.457,117.46,180899996.0
2006-03-24 22:27:00,117.468,117.475,117.462,117.47,1155500000.0
2006-03-24 22:28:00,117.47,117.47,117.46,117.47,344700002.0
2006-03-24 22:29:00,117.462,117.462,117.453,117.453,252499996.0
2006-03-24 22:30:00,117.462,117.469,117.461,117.467,234199997.0
2006-03-24 22:31:00,117.474,117.481,117.474,117.479,182599999.0
2006-03-24 22:32:00,117.48,117.485,117.477,117.485,457400002.0
2006-03-24 22:33:00,117.492,117.496,117.488,117.49,575200007.0
2006-03-24 22:34:00,117.485,117.495,117.483,117.485,816799997.0
2006-03-24 22:35:00,117.49,117.495,117.49,117.49,359499991.0
2006-03-24 22:36:00,117.49,117.495,117.485,117.49,1004699996.0
2006-03-24 22:37:00,117.488,117.49,117.485,117.49,224900002.0
2006-03-24 22:38:00,117.495,117.495,117.485,117.485,209900001.0
2006-03-24 22:39:00,117.485,117.49,117.485,117.49,353600001.0
2006-03-24 22:40:00,117.49,117.495,117.482,117.483,837499989.0
2006-03-24 22:41:00,117.49,117.495,117.49,117.493,262899994.0
2006-03-24 22:42:00,117.49,117.495,117.49,117.49,125400003.0
2006-03-24 22:43:00,117.488,117.495,117.485,117.487,204399999.0
2006-03-24 22:44:00,117.49,117.495,117.49,117.49,279999998.0
2006-03-24 22:45:00,117.491,117.491,117.47,117.47,381799995.0
2006-03-24 22:46:00,117.466,117.466,117.453,117.453,263500001.0
2006-03-24 22:47:00,117.465,117.468,117.455,117.457,97499997.0
2006-03-24 22:48:00,117.458,117.46,117.438,117.445,363500002.0
2006-03-24 22:49:00,117.458,117.458,117.446,117.458,291499996.0
2006-03-24 22:50:00,117.452,117.456,117.44,117.44,422899998.0
2006-03-24 22:51:00,117.45,117.451,117.44,117.44,355499992.0
2006-03-24 22:52:00,117.44,117.456,117.44,117.444,206900000.0
2006-03-24 22:53:00,117.447,117.448,117.429,117.429,359500000.0
2006-03-24 22:54:00,117.431,117.447,117.429,117.447,110100003.0
2006-03-24 22:55:00,117.452,117.452,117.44,117.44,308900006.0
2006-03-24 22:56:00,117.44,117.443,117.435,117.435,327100001.0
2006-03-24 22:57:00,117.436,117.443,117.433,117.439,389600001.0
2006-03-24 22:58:00,117.439,117.449,117.435,117.449,146799998.0
2006-03-24 22:59:00,117.43,117.431,117.416,117.421,328699995.0
2006-03-24 23:00:00,117.44,117.456,117.425,117.425,378299998.0
2006-03-24 23:01:00,117.445,117.445,117.438,117.44,121100004.0
2006-03-24 23:02:00,117.45,117.46,117.45,117.457,148500001.0
2006-03-24 23:03:00,117.457,117.46,117.449,117.449,180600001.0
2006-03-24 23:04:00,117.455,117.457,117.447,117.447,257699999.0
2006-03-24 23:05:00,117.452,117.456,117.449,117.451,224900002.0
2006-03-24 23:06:00,117.452,117.452,117.442,117.442,185400003.0
2006-03-24 23:07:00,117.449,117.471,117.449,117.465,202999997.0
2006-03-24 23:08:00,117.464,117.47,117.458,117.458,358999999.0
2006-03-24 23:09:00,117.465,117.469,117.459,117.459,101600000.0
2006-03-24 23:10:00,117.455,117.458,117.447,117.447,383100004.0
2006-03-24 23:11:00,117.445,117.445,117.423,117.423,232200002.0
2006-03-24 23:12:00,117.422,117.435,117.422,117.424,292200002.0
2006-03-24 23:13:00,117.42,117.429,117.417,117.417,167300002.0
2006-03-24 23:14:00,117.412,117.422,117.412,117.418,145700005.0
2006-03-24 23:15:00,117.42,117.426,117.417,117.423,263000002.0
2006-03-24 23:16:00,117.416,117.424,117.416,117.418,93499999.0
2006-03-24 23:17:00,117.417,117.42,117.4,117.4,185400004.0
2006-03-24 23:18:00,117.406,117.425,117.403,117.425,124499997.0
2006-03-24 23:19:00,117.429,117.44,117.429,117.43,189600000.0
2006-03-24 23:20:00,117.425,117.429,117.419,117.423,115199999.0
2006-03-24 23:21:00,117.419,117.422,117.415,117.415,135200003.0
2006-03-24 23:22:00,117.415,117.434,117.414,117.424,185699997.0
2006-03-24 23:23:00,117.425,117.428,117.42,117.42,167499997.0
2006-03-24 23:24:00,117.428,117.428,117.42,117.42,176100003.0
2006-03-24 23:25:00,117.425,117.425,117.418,117.425,209299998.0
2006-03-24 23:26:00,117.42,117.438,117.42,117.428,94800001.0
2006-03-24 23:27:00,117.422,117.425,117.417,117.425,192799999.0
2006-03-24 23:28:00,117.423,117.435,117.423,117.43,110400002.0
2006-03-24 23:29:00,117.435,117.44,117.429,117.429,162000001.0
2006-03-24 23:30:00,117.426,117.433,117.422,117.433,232099998.0
2006-03-24 23:31:00,117.435,117.435,117.428,117.435,260499995.0
2006-03-24 23:32:00,117.425,117.433,117.424,117.428,281700000.0
2006-03-24 23:33:00,117.428,117.432,117.42,117.43,179100007.0
2006-03-24 23:34:00,117.432,117.437,117.427,117.437,209999999.0
2006-03-24 23:35:00,117.435,117.438,117.427,117.427,325700002.0
2006-03-24 23:36:00,117.43,117.435,117.425,117.432,322800000.0
2006-03-24 23:37:00,117.432,117.442,117.432,117.442,140599996.0
2006-03-24 23:38:00,117.44,117.442,117.436,117.436,304699995.0
2006-03-24 23:39:00,117.435,117.437,117.435,117.437,50300000.0
2006-03-24 23:40:00,117.429,117.439,117.42,117.42,135200002.0
2006-03-24 23:41:00,117.415,117.425,117.415,117.425,11500000.0
2006-03-24 23:42:00,117.42,117.425,117.417,117.425,50300001.0
2006-03-24 23:43:00,117.42,117.443,117.42,117.432,202000003.0
2006-03-24 23:44:00,117.425,117.433,117.425,117.425,289199999.0
2006-03-24 23:45:00,117.43,117.43,117.422,117.422,221200002.0
2006-03-24 23:46:00,117.429,117.43,117.423,117.423,289700002.0
2006-03-24 23:47:00,117.42,117.427,117.42,117.427,31300000.0
2006-03-24 23:48:00,117.425,117.425,117.415,117.425,356300006.0
2006-03-24 23:49:00,117.421,117.421,117.402,117.402,198299999.0
2006-03-24 23:50:00,117.398,117.412,117.398,117.412,150099999.0
2006-03-24 23:51:00,117.41,117.415,117.405,117.405,145999999.0
2006-03-24 23:52:00,117.415,117.416,117.405,117.405,216800004.0
2006-03-24 23:53:00,117.411,117.414,117.405,117.414,368600011.0
2006-03-24 23:54:00,117.419,117.425,117.415,117.42,311799990.0
2006-03-24 23:55:00,117.413,117.419,117.408,117.419,45600000.0
2006-03-24 23:56:00,117.424,117.427,117.417,117.42,245400002.0
2006-03-24 23:57:00,117.418,117.424,117.412,117.414,241500000.0
2006-03-24 23:58:00,117.423,117.426,117.418,117.418,157199998.0
2006-03-24 23:59:00,117.425,117.425,117.415,117.415,291100005.0
2006-03-27 00:00:00,117.56,117.56,117.544,117.554,143700001.0
2006-03-27 00:01:00,117.553,117.553,117.46,117.511,225000002.0
2006-03-27 00:02:00,117.522,117.533,117.522,117.533,259700000.0
2006-03-27 00:03:00,117.535,117.535,117.53,117.53,189300001.0
2006-03-27 00:04:00,117.53,117.535,117.528,117.53,227600002.0
2006-03-27 00:05:00,117.535,117.538,117.528,117.538,261599999.0
2006-03-27 00:06:00,117.53,117.539,117.53,117.539,52500000.0
2006-03-27 00:07:00,117.539,117.54,117.531,117.538,236200000.0
2006-03-27 00:08:00,117.54,117.54,117.53,117.532,165299998.0
2006-03-27 00:09:00,117.535,117.54,117.532,117.54,322400007.0
2006-03-27 00:10:00,117.541,117.545,117.533,117.545,129300001.0
2006-03-27 00:11:00,117.54,117.542,117.533,117.536,202099998.0
2006-03-27 00:12:00,117.534,117.555,117.534,117.555,79999998.0
2006-03-27 00:13:00,117.555,117.563,117.555,117.56,164999999.0
2006-03-27 00:14:00,117.566,117.573,117.566,117.572,156200002.0
2006-03-27 00:15:00,117.578,117.586,117.572,117.586,300200000.0
2006-03-27 00:16:00,117.586,117.59,117.581,117.584,171199996.0
2006-03-27 00:17:00,117.578,117.588,117.576,117.576,284400000.0
2006-03-27 00:18:00,117.58,117.582,117.575,117.577,159699999.0
2006-03-27 00:19:00,117.575,117.58,117.57,117.57,408699999.0
2006-03-27 00:20:00,117.577,117.579,117.572,117.579,263500002.0
2006-03-27 00:21:00,117.575,117.582,117.571,117.58,248100004.0
2006-03-27 00:22:00,117.576,117.602,117.576,117.602,226200006.0
2006-03-27 00:23:00,117.612,117.621,117.612,117.618,202200002.0
2006-03-27 00:24:00,117.617,117.625,117.615,117.62,205499999.0
2006-03-27 00:25:00,117.619,117.625,117.619,117.625,79299998.0
2006-03-27 00:26:00,117.631,117.634,117.627,117.634,127300001.0
2006-03-27 00:27:00,117.598,117.598,117.535,117.566,112400001.0
2006-03-27 00:28:00,117.605,117.613,117.6,117.605,126199999.0
2006-03-27 00:29:00,117.601,117.609,117.593,117.609,229399999.0
2006-03-27 00:30:00,117.612,117.618,117.605,117.618,277399997.0
2006-03-27 00:31:00,117.62,117.62,117.61,117.618,294200001.0
2006-03-27 00:32:00,117.62,117.62,117.61,117.61,146699998.0
2006-03-27 00:33:00,117.62,117.62,117.615,117.62,255100001.0
2006-03-27 00:34:00,117.62,117.62,117.62,117.62,134700005.0
2006-03-27 00:35:00,117.62,117.623,117.615,117.62,344900000.0
2006-03-27 00:36:00,117.62,117.62,117.615,117.615,240900000.0
2006-03-27 00:37:00,117.619,117.621,117.603,117.607,379500000.0
2006-03-27 00:38:00,117.614,117.617,117.541,117.594,374500005.0
2006-03-27 00:39:00,117.626,117.629,117.619,117.629,365899998.0
2006-03-27 00:40:00,117.633,117.633,117.625,117.627,110800000.0
2006-03-27 00:41:00,117.63,117.633,117.627,117.63,133999999.0
2006-03-27 00:42:00,117.629,117.629,117.617,117.622,320500003.0
2006-03-27 00:43:00,117.626,117.631,117.62,117.625,487000003.0
2006-03-27 00:44:00,117.622,117.63,117.62,117.623,144599996.0
2006-03-27 00:45:00,117.627,117.627,117.604,117.604,89100002.0
2006-03-27 00:46:00,117.607,117.61,117.594,117.597,105800000.0
2006-03-27 00:47:00,117.6,117.6,117.597,117.6,184899997.0
2006-03-27 00:48:00,117.602,117.606,117.598,117.6,331699994.0
2006-03-27 00:49:00,117.596,117.605,117.596,117.605,160600001.0
2006-03-27 00:50:00,117.603,117.603,117.592,117.592,166700005.0
2006-03-27 00:51:00,117.593,117.604,117.593,117.595,220300001.0
2006-03-27 00:52:00,117.597,117.608,117.597,117.598,227700001.0
2006-03-27 00:53:00,117.595,117.603,117.577,117.603,290899996.0
2006-03-27 00:54:00,117.613,117.613,117.605,117.605,77999998.0
2006-03-27 00:55:00,117.605,117.61,117.605,117.61,203199999.0
2006-03-27 00:56:00,117.605,117.61,117.603,117.603,163199999.0
2006-03-27 00:57:00,117.6,117.61,117.6,117.605,334999999.0
2006-03-27 00:58:00,117.61,117.61,117.61,117.61,63099998.0
2006-03-27 00:59:00,117.607,117.607,117.599,117.603,43300001.0
2006-03-27 01:00:00,117.591,117.591,117.565,117.572,232600002.0
2006-03-27 01:01:00,117.571,117.571,117.55,117.562,261200006.0
2006-03-27 01:02:00,117.561,117.561,117.526,117.54,226799999.0
2006-03-27 01:03:00,117.545,117.562,117.541,117.562,239700007.0
2006-03-27 01:04:00,117.563,117.563,117.549,117.549,54000000.0
2006-03-27 01:05:00,117.549,117.551,117.549,117.551,98400002.0
2006-03-27 01:06:00,117.555,117.563,117.555,117.563,208599996.0
2006-03-27 01:07:00,117.562,117.57,117.556,117.559,320099999.0
2006-03-27 01:08:00,117.55,117.57,117.55,117.559,140500003.0
2006-03-27 01:09:00,117.552,117.568,117.549,117.561,211399998.0
2006-03-27 01:10:00,117.568,117.575,117.568,117.57,290199991.0
2006-03-27 01:11:00,117.568,117.569,117.559,117.559,397400006.0
2006-03-27 01:12:00,117.554,117.568,117.554,117.567,81399998.0
2006-03-27 01:13:00,117.557,117.56,117.557,117.56,62500001.0
2006-03-27 01:14:00,117.562,117.562,117.56,117.56,67099998.0
2006-03-27 01:15:00,117.565,117.565,117.558,117.56,217799999.0
2006-03-27 01:16:00,117.566,117.567,117.558,117.562,143699999.0
2006-03-27 01:17:00,117.561,117.564,117.556,117.558,249400002.0
2006-03-27 01:18:00,117.555,117.555,117.55,117.555,130200001.0
2006-03-27 01:19:00,117.547,117.558,117.545,117.555,234900004.0
2006-03-27 01:20:00,117.558,117.567,117.557,117.557,311300003.0
2006-03-27 01:21:00,117.567,117.567,117.561,117.561,68700001.0
2006-03-27 01:22:00,117.565,117.569,117.56,117.561,363099996.0
2006-03-27 01:23:00,117.567,117.57,117.56,117.565,132699999.0
2006-03-27 01:24:00,117.555,117.555,117.542,117.551,198100004.0
2006-03-27 01:25:00,117.55,117.555,117.545,117.551,246800001.0
2006-03-27 01:26:00,117.552,117.557,117.545,117.545,114800001.0
2006-03-27 01:27:00,117.547,117.547,117.517,117.525,167900003.0
2006-03-27 01:28:00,117.523,117.536,117.513,117.513,186300004.0
2006-03-27 01:29:00,117.492,117.492,117.465,117.472,127699998.0
2006-03-27 01:30:00,117.467,117.499,117.459,117.476,354899992.0
2006-03-27 01:31:00,117.475,117.484,117.47,117.477,77999998.0
2006-03-27 01:32:00,117.473,117.482,117.473,117.481,325900006.0
2006-03-27 01:33:00,117.473,117.483,117.473,117.483,131899998.0
2006-03-27 01:34:00,117.482,117.501,117.482,117.498,448599995.0
2006-03-27 01:35:00,117.507,117.523,117.507,117.523,262299996.0
2006-03-27 01:36:00,117.53,117.545,117.53,117.54,167100002.0
2006-03-27 01:37:00,117.54,117.546,117.54,117.543,366600000.0
2006-03-27 01:38:00,117.55,117.55,117.537,117.545,124699996.0
2006-03-27 01:39:00,117.536,117.555,117.536,117.551,226599995.0
2006-03-27 01:40:00,117.558,117.566,117.553,117.553,113699996.0
2006-03-27 01:41:00,117.569,117.582,117.569,117.582,81300002.0
2006-03-27 01:42:00,117.579,117.579,117.568,117.574,165400002.0
2006-03-27 01:43:00,117.57,117.577,117.568,117.577,263799995.0
2006-03-27 01:44:00,117.579,117.603,117.579,117.6,223499998.0
2006-03-27 01:45:00,117.598,117.598,117.585,117.595,410599992.0
2006-03-27 01:46:00,117.597,117.604,117.595,117.604,247799993.0
2006-03-27 01:47:00,117.596,117.596,117.584,117.584,293600002.0
2006-03-27 01:48:00,117.591,117.6,117.59,117.592,133099999.0
2006-03-27 01:49:00,117.59,117.597,117.585,117.597,351800000.0
2006-03-27 01:50:00,117.587,117.587,117.574,117.574,283800000.0
2006-03-27 01:51:00,117.583,117.601,117.583,117.601,229199998.0
2006-03-27 01:52:00,117.598,117.598,117.572,117.572,218100000.0
2006-03-27 01:53:00,117.58,117.588,117.568,117.588,216500000.0
2006-03-27 01:54:00,117.585,117.588,117.572,117.578,257499992.0
2006-03-27 01:55:00,117.572,117.572,117.538,117.552,307400003.0
2006-03-27 01:56:00,117.551,117.559,117.551,117.558,187700003.0
2006-03-27 01:57:00,117.552,117.566,117.551,117.566,156299998.0
2006-03-27 01:58:00,117.564,117.564,117.544,117.547,104900000.0
2006-03-27 01:59:00,117.548,117.555,117.538,117.546,311399999.0
2006-03-27 02:00:00,117.548,117.553,117.542,117.553,264500005.0
2006-03-27 02:01:00,117.548,117.55,117.541,117.543,152900000.0
2006-03-27 02:02:00,117.53,117.538,117.524,117.53,328600004.0
2006-03-27 02:03:00,117.523,117.533,117.517,117.522,175300001.0
2006-03-27 02:04:00,117.513,117.513,117.46,117.46,126200004.0
2006-03-27 02:05:00,117.458,117.465,117.454,117.465,283900000.0
2006-03-27 02:06:00,117.483,117.502,117.483,117.495,194000002.0
2006-03-27 02:07:00,117.491,117.498,117.491,117.498,143699996.0
2006-03-27 02:08:00,117.495,117.495,117.49,117.49,82999999.0
2006-03-27 02:09:00,117.495,117.498,117.487,117.495,179700000.0
2006-03-27 02:10:00,117.492,117.502,117.49,117.499,234900004.0
2006-03-27 02:11:00,117.493,117.493,117.48,117.48,281499996.0
2006-03-27 02:12:00,117.486,117.494,117.485,117.494,102099997.0
2006-03-27 02:13:00,117.488,117.49,117.483,117.483,356699996.0
2006-03-27 02:14:00,117.486,117.498,117.486,117.49,82900000.0
2006-03-27 02:15:00,117.492,117.498,117.491,117.498,93400000.0
2006-03-27 02:16:00,117.508,117.517,117.506,117.507,59899999.0
2006-03-27 02:17:00,117.512,117.528,117.512,117.527,206699996.0
2006-03-27 02:18:00,117.522,117.538,117.522,117.535,122500000.0
2006-03-27 02:19:00,117.536,117.572,117.536,117.564,201500000.0
2006-03-27 02:20:00,117.554,117.557,117.544,117.551,189600000.0
2006-03-27 02:21:00,117.543,117.546,117.535,117.546,96900000.0
2006-03-27 02:22:00,117.543,117.543,117.534,117.54,222000000.0
2006-03-27 02:23:00,117.53,117.535,117.506,117.506,323500002.0
2006-03-27 02:24:00,117.507,117.507,117.487,117.489,252299998.0
2006-03-27 02:25:00,117.474,117.474,117.445,117.449,118699999.0
2006-03-27 02:26:00,117.443,117.446,117.419,117.421,326099995.0
2006-03-27 02:27:00,117.401,117.401,117.372,117.379,163000002.0
2006-03-27 02:28:00,117.38,117.388,117.32,117.32,219500003.0
2006-03-27 02:29:00,117.307,117.318,117.296,117.315,151700000.0
2006-03-27 02:30:00,117.327,117.333,117.31,117.33,219400003.0
2006-03-27 02:31:00,117.335,117.335,117.33,117.335,260900002.0
2006-03-27 02:32:00,117.335,117.335,117.328,117.335,338799998.0
2006-03-27 02:33:00,117.331,117.331,117.293,117.293,208500001.0
2006-03-27 02:34:00,117.3,117.304,117.258,117.265,158799999.0
2006-03-27 02:35:00,117.26,117.26,117.236,117.246,307000007.0
2006-03-27 02:36:00,117.248,117.253,117.247,117.248,263699996.0
2006-03-27 02:37:00,117.241,117.241,117.218,117.223,140100000.0
2006-03-27 02:38:00,117.221,117.24,117.216,117.24,230800002.0
2006-03-27 02:39:00,117.236,117.236,117.227,117.227,210000000.0
2006-03-27 02:40:00,117.232,117.235,117.225,117.235,281799998.0
2006-03-27 02:41:00,117.243,117.261,117.243,117.256,136500001.0
2006-03-27 02:42:00,117.253,117.267,117.253,117.262,255099995.0
2006-03-27 02:43:00,117.254,117.254,117.236,117.236,221100000.0
2006-03-27 02:44:00,117.228,117.234,117.228,117.234,113599997.0
2006-03-27 02:45:00,117.227,117.233,117.222,117.229,240300001.0
2006-03-27 02:46:00,117.233,117.238,117.228,117.235,263999999.0
2006-03-27 02:47:00,117.222,117.231,117.214,117.231,234099994.0
2006-03-27 02:48:00,117.208,117.208,117.168,117.168,223400002.0
2006-03-27 02:49:00,117.17,117.171,117.143,117.143,205500001.0
2006-03-27 02:50:00,117.143,117.153,117.139,117.139,189199999.0
2006-03-27 02:51:00,117.12,117.12,117.089,117.097,193199998.0
2006-03-27 02:52:00,117.108,117.116,117.104,117.107,290600006.0
2006-03-27 02:53:00,117.107,117.125,117.102,117.125,89199998.0
2006-03-27 02:54:00,117.12,117.131,117.112,117.112,160800005.0
2006-03-27 02:55:00,117.109,117.124,117.105,117.116,282500002.0
2006-03-27 02:56:00,117.113,117.113,117.05,117.053,263599999.0
2006-03-27 02:57:00,117.053,117.056,116.994,116.994,315499996.0
2006-03-27 02:58:00,116.99,117.015,116.98,117.011,150299997.0
2006-03-27 02:59:00,117.007,117.007,116.982,116.989,285400002.0
2006-03-27 03:00:00,116.986,116.999,116.986,116.993,221599994.0
2006-03-27 03:01:00,116.994,116.996,116.969,116.982,275499999.0
2006-03-27 03:02:00,116.958,116.958,116.892,116.892,287100003.0
2006-03-27 03:03:00,116.891,116.895,116.859,116.885,232699999.0
2006-03-27 03:04:00,116.878,116.878,116.843,116.848,410000004.0
2006-03-27 03:05:00,116.833,116.833,116.808,116.811,139399997.0
2006-03-27 03:06:00,116.833,116.849,116.821,116.821,196700004.0
2006-03-27 03:07:00,116.812,116.83,116.809,116.83,451000000.0
2006-03-27 03:08:00,116.842,116.887,116.842,116.885,295399997.0
2006-03-27 03:09:00,116.881,116.909,116.875,116.909,145800003.0
2006-03-27 03:10:00,116.921,116.952,116.921,116.952,113000002.0
2006-03-27 03:11:00,116.948,116.948,116.9,116.9,98700000.0
2006-03-27 03:12:00,116.907,116.915,116.898,116.898,205099999.0
2006-03-27 03:13:00,116.895,116.902,116.883,116.902,279200003.0
2006-03-27 03:14:00,116.904,116.918,116.904,116.906,168299996.0
2006-03-27 03:15:00,116.92,116.94,116.92,116.936,250200000.0
2006-03-27 03:16:00,116.92,116.923,116.912,116.923,145199996.0
2006-03-27 03:17:00,116.916,116.917,116.898,116.898,218100002.0
2006-03-27 03:18:00,116.899,116.91,116.892,116.892,172899998.0
2006-03-27 03:19:00,116.877,116.877,116.863,116.863,112999998.0
2006-03-27 03:20:00,116.88,116.881,116.865,116.878,322799999.0
2006-03-27 03:21:00,116.883,116.889,116.877,116.889,153499999.0
2006-03-27 03:22:00,116.9,116.906,116.886,116.888,403600006.0
2006-03-27 03:23:00,116.893,116.922,116.893,116.922,270900007.0
2006-03-27 03:24:00,116.933,116.933,116.915,116.932,318699996.0
2006-03-27 03:25:00,116.933,116.933,116.918,116.918,210400002.0
2006-03-27 03:26:00,116.935,116.941,116.929,116.938,214400005.0
2006-03-27 03:27:00,116.946,116.953,116.945,116.95,300700002.0
2006-03-27 03:28:00,116.944,116.972,116.938,116.97,177900001.0
2006-03-27 03:29:00,116.969,116.979,116.969,116.972,213700000.0
2006-03-27 03:30:00,116.97,116.985,116.969,116.982,135100003.0
2006-03-27 03:31:00,116.988,116.992,116.982,116.982,150900002.0
2006-03-27 03:32:00,116.977,116.98,116.967,116.974,276000000.0
2006-03-27 03:33:00,116.975,116.979,116.963,116.963,288900000.0
2006-03-27 03:34:00,116.96,116.96,116.939,116.94,294600004.0
2006-03-27 03:35:00,116.935,116.945,116.935,116.945,181000000.0
2006-03-27 03:36:00,116.936,116.943,116.929,116.943,200400002.0
2006-03-27 03:37:00,116.937,116.948,116.936,116.946,57699999.0
2006-03-27 03:38:00,116.954,116.954,116.94,116.94,153099999.0
2006-03-27 03:39:00,116.939,116.939,116.93,116.935,242599999.0
2006-03-27 03:40:00,116.938,116.962,116.936,116.962,341099999.0
2006-03-27 03:41:00,116.958,116.971,116.94,116.94,381599996.0
2006-03-27 03:42:00,116.933,116.933,116.897,116.902,218300003.0
2006-03-27 03:43:00,116.901,116.908,116.868,116.868,126999998.0
2006-03-27 03:44:00,116.858,116.858,116.834,116.853,344899999.0
2006-03-27 03:45:00,116.857,116.859,116.842,116.853,211100003.0
2006-03-27 03:46:00,116.855,116.871,116.855,116.87,187999999.0
2006-03-27 03:47:00,116.877,116.878,116.857,116.857,237199997.0
2006-03-27 03:48:00,116.854,116.869,116.852,116.869,165199999.0
2006-03-27 03:49:00,116.871,116.872,116.863,116.869,220700004.0
2006-03-27 03:50:00,116.873,116.88,116.867,116.88,204600004.0
2006-03-27 03:51:00,116.88,116.883,116.872,116.877,258799998.0
2006-03-27 03:52:00,116.878,116.902,116.874,116.902,321400005.0
2006-03-27 03:53:00,116.904,116.915,116.904,116.905,78900002.0
2006-03-27 03:54:00,116.902,116.916,116.9,116.916,232000002.0
2006-03-27 03:55:00,116.911,116.917,116.908,116.911,328099998.0
2006-03-27 03:56:00,116.909,116.916,116.907,116.913,444899999.0
2006-03-27 03:57:00,116.907,116.918,116.905,116.918,238900002.0
2006-03-27 03:58:00,116.915,116.919,116.906,116.914,281200002.0
2006-03-27 03:59:00,116.914,116.914,116.9,116.903,284199994.0
2006-03-27 04:00:00,116.9,116.904,116.9,116.9,36000000.0
2006-03-27 04:01:00,116.888,116.898,116.877,116.877,227700003.0
2006-03-27 04:02:00,116.864,116.864,116.838,116.845,144600001.0
2006-03-27 04:03:00,116.837,116.837,116.829,116.837,252799998.0
2006-03-27 04:04:00,116.845,116.851,116.834,116.838,277700001.0
2006-03-27 04:05:00,116.838,116.852,116.838,116.848,297700001.0
2006-03-27 04:06:00,116.858,116.861,116.853,116.857,389100003.0
2006-03-27 04:07:00,116.86,116.888,116.86,116.873,247500004.0
2006-03-27 04:08:00,116.872,116.881,116.869,116.877,154599999.0
2006-03-27 04:09:00,116.873,116.877,116.869,116.869,373599999.0
2006-03-27 04:10:00,116.862,116.881,116.859,116.881,292699989.0
2006-03-27 04:11:00,116.876,116.876,116.845,116.845,291700000.0
2006-03-27 04:12:00,116.845,116.855,116.843,116.855,244499999.0
2006-03-27 04:13:00,116.855,116.855,116.847,116.855,87100000.0
2006-03-27 04:14:00,116.855,116.855,116.85,116.855,221199997.0
2006-03-27 04:15:00,116.855,116.859,116.846,116.848,185599999.0
2006-03-27 04:16:00,116.837,116.837,116.826,116.826,166200002.0
2006-03-27 04:17:00,116.822,116.83,116.816,116.818,240900004.0
2006-03-27 04:18:00,116.806,116.813,116.802,116.813,213099996.0
2006-03-27 04:19:00,116.812,116.812,116.794,116.797,167300000.0
2006-03-27 04:20:00,116.8,116.806,116.8,116.804,196600005.0
2006-03-27 04:21:00,116.799,116.81,116.797,116.809,100499999.0
2006-03-27 04:22:00,116.812,116.812,116.798,116.8,169700001.0
2006-03-27 04:23:00,116.802,116.81,116.802,116.806,69400000.0
2006-03-27 04:24:00,116.808,116.815,116.806,116.815,177699999.0
2006-03-27 04:25:00,116.81,116.813,116.804,116.813,189700004.0
2006-03-27 04:26:00,116.806,116.813,116.799,116.806,195200002.0
2006-03-27 04:27:00,116.787,116.787,116.72,116.721,261199999.0
2006-03-27 04:28:00,116.716,116.716,116.697,116.698,327300001.0
2006-03-27 04:29:00,116.698,116.701,116.69,116.697,158000001.0
2006-03-27 04:30:00,116.701,116.722,116.697,116.697,161500000.0
2006-03-27 04:31:00,116.685,116.685,116.679,116.685,222900004.0
2006-03-27 04:32:00,116.678,116.686,116.657,116.657,256599993.0
2006-03-27 04:33:00,116.643,116.643,116.618,116.625,298499996.0
2006-03-27 04:34:00,116.619,116.642,116.619,116.642,301200000.0
2006-03-27 04:35:00,116.648,116.651,116.643,116.649,235799991.0
2006-03-27 04:36:00,116.636,116.636,116.627,116.629,88100002.0
2006-03-27 04:37:00,116.621,116.636,116.621,116.636,223500000.0
2006-03-27 04:38:00,116.645,116.645,116.636,116.637,267700001.0
2006-03-27 04:39:00,116.631,116.632,116.626,116.628,157300002.0
2006-03-27 04:40:00,116.642,116.643,116.642,116.643,28700001.0
2006-03-27 04:41:00,116.644,116.647,116.638,116.645,312100002.0
2006-03-27 04:42:00,116.651,116.651,116.625,116.627,145299999.0
2006-03-27 04:43:00,116.642,116.642,116.636,116.636,63899998.0
2006-03-27 04:44:00,116.643,116.648,116.638,116.64,299200000.0
2006-03-27 04:45:00,116.646,116.655,116.639,116.647,216899997.0
2006-03-27 04:46:00,116.642,116.642,116.628,116.63,175700001.0
2006-03-27 04:47:00,116.638,116.642,116.635,116.637,162000000.0
2006-03-27 04:48:00,116.638,116.643,116.636,116.637,346100002.0
2006-03-27 04:49:00,116.626,116.626,116.577,116.577,254899999.0
2006-03-27 04:50:00,116.575,116.592,116.573,116.592,179100000.0
2006-03-27 04:51:00,116.605,116.613,116.605,116.608,226599994.0
2006-03-27 04:52:00,116.613,116.617,116.612,116.612,74400001.0
2006-03-27 04:53:00,116.618,116.618,116.596,116.596,162500003.0
2006-03-27 04:54:00,116.597,116.597,116.568,116.583,327100001.0
2006-03-27 04:55:00,116.583,116.597,116.569,116.589,232100000.0
2006-03-27 04:56:00,116.581,116.59,116.572,116.59,128600000.0
2006-03-27 04:57:00,116.589,116.62,116.589,116.62,311799997.0
2006-03-27 04:58:00,116.627,116.634,116.627,116.634,47100002.0
2006-03-27 04:59:00,116.634,116.634,116.622,116.625,205199997.0
2006-03-27 05:00:00,116.626,116.633,116.624,116.633,361799999.0
2006-03-27 05:01:00,116.628,116.64,116.627,116.634,229199998.0
2006-03-27 05:02:00,116.624,116.64,116.624,116.64,153499997.0
2006-03-27 05:03:00,116.649,116.657,116.645,116.657,102800002.0
2006-03-27 05:04:00,116.665,116.665,116.657,116.66,81200001.0
2006-03-27 05:05:00,116.653,116.655,116.648,116.653,69300000.0
2006-03-27 05:06:00,116.653,116.653,116.636,116.643,353400004.0
2006-03-27 05:07:00,116.653,116.653,116.641,116.645,181100004.0
2006-03-27 05:08:00,116.644,116.656,116.627,116.627,392199993.0
2006-03-27 05:09:00,116.62,116.62,116.598,116.605,370400003.0
2006-03-27 05:10:00,116.599,116.599,116.538,116.538,251600002.0
2006-03-27 05:11:00,116.538,116.564,116.538,116.564,138800000.0
2006-03-27 05:12:00,116.563,116.57,116.556,116.559,298999997.0
2006-03-27 05:13:00,116.553,116.553,116.543,116.55,209199998.0
2006-03-27 05:14:00,116.548,116.565,116.548,116.565,221500004.0
2006-03-27 05:15:00,116.563,116.571,116.552,116.556,138900000.0
2006-03-27 05:16:00,116.558,116.572,116.557,116.572,339899997.0
2006-03-27 05:17:00,116.572,116.572,116.558,116.571,173000000.0
2006-03-27 05:18:00,116.579,116.586,116.576,116.576,236300004.0
2006-03-27 05:19:00,116.57,116.6,116.57,116.592,209600000.0
2006-03-27 05:20:00,116.602,116.618,116.59,116.618,170000002.0
2006-03-27 05:21:00,116.624,116.633,116.621,116.633,308999996.0
2006-03-27 05:22:00,116.628,116.628,116.609,116.624,83599999.0
2006-03-27 05:23:00,116.618,116.618,116.6,116.6,246599999.0
2006-03-27 05:24:00,116.6,116.611,116.597,116.611,274299995.0
2006-03-27 05:25:00,116.612,116.622,116.607,116.613,310299998.0
2006-03-27 05:26:00,116.597,116.608,116.597,116.606,170799997.0
2006-03-27 05:27:00,116.605,116.608,116.601,116.608,181700000.0
2006-03-27 05:28:00,116.612,116.622,116.612,116.622,115800003.0
2006-03-27 05:29:00,116.616,116.616,116.607,116.607,66899998.0
2006-03-27 05:30:00,116.607,116.612,116.603,116.607,303900000.0
2006-03-27 05:31:00,116.593,116.609,116.584,116.585,379999998.0
2006-03-27 05:32:00,116.578,116.592,116.578,116.592,278100001.0
2006-03-27 05:33:00,116.592,116.592,116.576,116.579,387800005.0
2006-03-27 05:34:00,116.572,116.583,116.572,116.572,265599998.0
2006-03-27 05:35:00,116.573,116.573,116.563,116.568,372099993.0
2006-03-27 05:36:00,116.565,116.565,116.549,116.562,185900005.0
2006-03-27 05:37:00,116.565,116.58,116.56,116.58,262900002.0
2006-03-27 05:38:00,116.586,116.594,116.58,116.594,224800002.0
2006-03-27 05:39:00,116.59,116.6,116.585,116.6,248900006.0
2006-03-27 05:40:00,116.603,116.603,116.591,116.597,302300001.0
2006-03-27 05:41:00,116.597,116.604,116.594,116.598,422700003.0
2006-03-27 05:42:00,116.592,116.602,116.589,116.599,116000002.0
2006-03-27 05:43:00,116.606,116.607,116.589,116.595,283300004.0
2006-03-27 05:44:00,116.595,116.607,116.595,116.601,261799994.0
2006-03-27 05:45:00,116.608,116.647,116.608,116.647,204800000.0
2006-03-27 05:46:00,116.649,116.662,116.639,116.662,216000002.0
2006-03-27 05:47:00,116.663,116.688,116.663,116.678,307399993.0
2006-03-27 05:48:00,116.67,116.67,116.65,116.651,158100004.0
2006-03-27 05:49:00,116.641,116.641,116.624,116.624,265600005.0
2006-03-27 05:50:00,116.623,116.623,116.617,116.623,107200002.0
2006-03-27 05:51:00,116.629,116.643,116.629,116.643,183699997.0
2006-03-27 05:52:00,116.642,116.643,116.638,116.638,205200002.0
2006-03-27 05:53:00,116.643,116.661,116.643,116.656,226299997.0
2006-03-27 05:54:00,116.662,116.682,116.662,116.682,250299998.0
2006-03-27 05:55:00,116.683,116.683,116.67,116.682,431599995.0
2006-03-27 05:56:00,116.689,116.698,116.689,116.69,335399998.0
2006-03-27 05:57:00,116.696,116.711,116.696,116.71,181700005.0
2006-03-27 05:58:00,116.717,116.723,116.709,116.709,304699993.0
2006-03-27 05:59:00,116.708,116.713,116.689,116.713,151299998.0
2006-03-27 06:00:00,116.71,116.718,116.708,116.715,240300001.0
2006-03-27 06:01:00,116.712,116.712,116.7,116.705,200999998.0
2006-03-27 06:02:00,116.713,116.713,116.705,116.713,235699999.0
2006-03-27 06:03:00,116.71,116.716,116.707,116.707,279000002.0
2006-03-27 06:04:00,116.701,116.722,116.701,116.715,173300001.0
2006-03-27 06:05:00,116.719,116.719,116.709,116.713,213500001.0
2006-03-27 06:06:00,116.718,116.732,116.708,116.732,333699991.0
2006-03-27 06:07:00,116.732,116.741,116.728,116.728,301899999.0
2006-03-27 06:08:00,116.735,116.74,116.727,116.727,259699996.0
2006-03-27 06:09:00,116.724,116.724,116.717,116.717,141000000.0
2006-03-27 06:10:00,116.717,116.718,116.695,116.695,174600003.0
2006-03-27 06:11:00,116.685,116.695,116.678,116.678,242300001.0
2006-03-27 06:12:00,116.665,116.678,116.664,116.668,250099995.0
2006-03-27 06:13:00,116.661,116.663,116.652,116.652,277399997.0
2006-03-27 06:14:00,116.645,116.657,116.637,116.643,216700006.0
2006-03-27 06:15:00,116.642,116.647,116.625,116.625,163999996.0
2006-03-27 06:16:00,116.627,116.633,116.621,116.633,182599999.0
2006-03-27 06:17:00,116.637,116.642,116.628,116.629,210199999.0
2006-03-27 06:18:00,116.622,116.625,116.622,116.625,116799999.0
2006-03-27 06:19:00,116.633,116.633,116.617,116.617,168399996.0
2006-03-27 06:20:00,116.61,116.631,116.61,116.631,152399997.0
2006-03-27 06:21:00,116.632,116.633,116.623,116.627,115299998.0
2006-03-27 06:22:00,116.627,116.637,116.627,116.637,214200004.0
2006-03-27 06:23:00,116.65,116.667,116.65,116.665,151800002.0
2006-03-27 06:24:00,116.659,116.689,116.659,116.689,171900000.0
2006-03-27 06:25:00,116.698,116.72,116.698,116.71,302199996.0
2006-03-27 06:26:00,116.718,116.722,116.71,116.71,213500003.0
2006-03-27 06:27:00,116.713,116.713,116.69,116.698,291699996.0
2006-03-27 06:28:00,116.683,116.683,116.668,116.668,132399996.0
2006-03-27 06:29:00,116.665,116.672,116.661,116.668,111600000.0
2006-03-27 06:30:00,116.67,116.675,116.67,116.675,228500001.0
2006-03-27 06:31:00,116.668,116.675,116.668,116.67,268500001.0
2006-03-27 06:32:00,116.672,116.675,116.658,116.675,173499996.0
2006-03-27 06:33:00,116.677,116.681,116.674,116.679,184399998.0
2006-03-27 06:34:00,116.679,116.683,116.671,116.675,323999997.0
2006-03-27 06:35:00,116.679,116.68,116.645,116.645,273399997.0
2006-03-27 06:36:00,116.642,116.645,116.642,116.645,100600003.0
2006-03-27 06:37:00,116.65,116.655,116.65,116.655,206899996.0
2006-03-27 06:38:00,116.654,116.654,116.636,116.641,103899998.0
2006-03-27 06:39:00,116.641,116.641,116.61,116.61,363999998.0
2006-03-27 06:40:00,116.617,116.617,116.602,116.602,174300003.0
2006-03-27 06:41:00,116.597,116.6,116.583,116.583,236900002.0
2006-03-27 06:42:00,116.58,116.592,116.58,116.592,204600002.0
2006-03-27 06:43:00,116.594,116.594,116.584,116.584,180600002.0
2006-03-27 06:44:00,116.59,116.595,116.59,116.595,145499998.0
2006-03-27 06:45:00,116.596,116.613,116.596,116.597,248999997.0
2006-03-27 06:46:00,116.604,116.604,116.596,116.599,180699996.0
2006-03-27 06:47:00,116.591,116.607,116.591,116.603,140100002.0
2006-03-27 06:48:00,116.598,116.611,116.597,116.603,248200003.0
2006-03-27 06:49:00,116.603,116.603,116.586,116.592,134699999.0
2006-03-27 06:50:00,116.592,116.592,116.579,116.579,76300000.0
2006-03-27 06:51:00,116.574,116.578,116.542,116.542,120500000.0
2006-03-27 06:52:00,116.547,116.563,116.541,116.547,239200001.0
2006-03-27 06:53:00,116.545,116.556,116.545,116.551,208399999.0
2006-03-27 06:54:00,116.554,116.554,116.546,116.547,169599999.0
2006-03-27 06:55:00,116.548,116.548,116.483,116.483,209100002.0
2006-03-27 06:56:00,116.476,116.477,116.444,116.454,223299994.0
2006-03-27 06:57:00,116.46,116.46,116.442,116.45,139600003.0
2006-03-27 06:58:00,116.442,116.442,116.429,116.432,284900002.0
2006-03-27 06:59:00,116.43,116.441,116.417,116.441,238499999.0
2006-03-27 07:00:00,116.434,116.439,116.434,116.439,69500001.0
2006-03-27 07:01:00,116.445,116.471,116.445,116.471,177100001.0
2006-03-27 07:02:00,116.473,116.479,116.465,116.465,331600003.0
2006-03-27 07:03:00,116.474,116.492,116.474,116.485,365299999.0
2006-03-27 07:04:00,116.488,116.498,116.483,116.49,273099991.0
2006-03-27 07:05:00,116.494,116.511,116.483,116.489,320200000.0
2006-03-27 07:06:00,116.487,116.49,116.48,116.48,122400002.0
2006-03-27 07:07:00,116.483,116.488,116.47,116.487,98700001.0
2006-03-27 07:08:00,116.472,116.481,116.467,116.467,285599999.0
2006-03-27 07:09:00,116.464,116.464,116.45,116.45,282899994.0
2006-03-27 07:10:00,116.45,116.46,116.432,116.432,151200001.0
2006-03-27 07:11:00,116.433,116.433,116.418,116.421,123700002.0
2006-03-27 07:12:00,116.432,116.441,116.43,116.441,156700002.0
2006-03-27 07:13:00,116.445,116.47,116.443,116.47,106900001.0
2006-03-27 07:14:00,116.472,116.487,116.47,116.487,129700003.0
2006-03-27 07:15:00,116.493,116.493,116.484,116.487,112700003.0
2006-03-27 07:16:00,116.483,116.49,116.483,116.49,56600001.0
2006-03-27 07:17:00,116.502,116.502,116.495,116.5,186199997.0
2006-03-27 07:18:00,116.501,116.501,116.446,116.446,211500000.0
2006-03-27 07:19:00,116.449,116.458,116.444,116.444,256999990.0
2006-03-27 07:20:00,116.431,116.435,116.417,116.42,248600001.0
2006-03-27 07:21:00,116.41,116.41,116.399,116.405,185700003.0
2006-03-27 07:22:00,116.398,116.41,116.392,116.41,126400002.0
2006-03-27 07:23:00,116.41,116.415,116.402,116.402,187900005.0
2006-03-27 07:24:00,116.398,116.405,116.395,116.4,334900006.0
2006-03-27 07:25:00,116.397,116.402,116.393,116.397,276200004.0
2006-03-27 07:26:00,116.394,116.406,116.394,116.4,168000001.0
2006-03-27 07:27:00,116.4,116.413,116.399,116.399,232300003.0
2006-03-27 07:28:00,116.409,116.422,116.409,116.422,217500001.0
2006-03-27 07:29:00,116.43,116.431,116.417,116.425,237599997.0
2006-03-27 07:30:00,116.423,116.434,116.423,116.428,329300003.0
2006-03-27 07:31:00,116.44,116.47,116.44,116.47,240300000.0
2006-03-27 07:32:00,116.465,116.487,116.459,116.467,285900002.0
2006-03-27 07:33:00,116.467,116.48,116.467,116.477,164099998.0
2006-03-27 07:34:00,116.477,116.502,116.477,116.502,399399991.0
2006-03-27 07:35:00,116.5,116.505,116.487,116.5,252100001.0
2006-03-27 07:36:00,116.502,116.503,116.494,116.503,149100003.0
2006-03-27 07:37:00,116.502,116.516,116.5,116.516,138800002.0
2006-03-27 07:38:00,116.514,116.522,116.508,116.522,99000002.0
2006-03-27 07:39:00,116.518,116.533,116.518,116.532,241700008.0
2006-03-27 07:40:00,116.532,116.533,116.52,116.533,118599999.0
2006-03-27 07:41:00,116.54,116.559,116.533,116.559,206900002.0
2006-03-27 07:42:00,116.559,116.57,116.555,116.56,196300001.0
2006-03-27 07:43:00,116.568,116.57,116.566,116.57,213599997.0
2006-03-27 07:44:00,116.562,116.565,116.555,116.562,311000001.0
2006-03-27 07:45:00,116.564,116.591,116.564,116.591,135100003.0
2006-03-27 07:46:00,116.581,116.581,116.54,116.542,173799998.0
2006-03-27 07:47:00,116.539,116.55,116.539,116.542,254000002.0
2006-03-27 07:48:00,116.544,116.554,116.542,116.544,430499997.0
2006-03-27 07:49:00,116.553,116.559,116.548,116.548,185199999.0
2006-03-27 07:50:00,116.545,116.545,116.539,116.54,174800000.0
2006-03-27 07:51:00,116.54,116.55,116.533,116.55,205199996.0
2006-03-27 07:52:00,116.552,116.58,116.551,116.58,185600003.0
2006-03-27 07:53:00,116.592,116.605,116.592,116.592,160599998.0
2006-03-27 07:54:00,116.588,116.588,116.567,116.567,154399997.0
2006-03-27 07:55:00,116.563,116.563,116.544,116.556,191600001.0
2006-03-27 07:56:00,116.569,116.6,116.568,116.598,175700002.0
2006-03-27 07:57:00,116.605,116.608,116.595,116.605,277599994.0
2006-03-27 07:58:00,116.601,116.616,116.595,116.616,328899998.0
2006-03-27 07:59:00,116.627,116.638,116.627,116.634,162099996.0
2006-03-27 08:00:00,116.632,116.639,116.626,116.628,257199992.0
2006-03-27 08:01:00,116.631,116.661,116.631,116.657,286100000.0
2006-03-27 08:02:00,116.668,116.668,116.663,116.663,192500004.0
2006-03-27 08:03:00,116.655,116.655,116.647,116.655,104799999.0
2006-03-27 08:04:00,116.665,116.687,116.665,116.679,125000001.0
2006-03-27 08:05:00,116.691,116.691,116.674,116.674,153000001.0
2006-03-27 08:06:00,116.68,116.693,116.679,116.679,200000004.0
2006-03-27 08:07:00,116.675,116.675,116.665,116.666,275400001.0
2006-03-27 08:08:00,116.668,116.671,116.667,116.669,198199996.0
2006-03-27 08:09:00,116.677,116.683,116.673,116.683,277199998.0
2006-03-27 08:10:00,116.674,116.674,116.662,116.668,265299999.0
2006-03-27 08:11:00,116.674,116.679,116.663,116.664,322800000.0
2006-03-27 08:12:00,116.67,116.678,116.668,116.676,324600001.0
2006-03-27 08:13:00,116.677,116.679,116.669,116.669,296899999.0
2006-03-27 08:14:00,116.67,116.675,116.67,116.67,176900002.0
2006-03-27 08:15:00,116.678,116.687,116.678,116.687,106199999.0
2006-03-27 08:16:00,116.695,116.699,116.681,116.682,148299998.0
2006-03-27 08:17:00,116.675,116.676,116.67,116.67,246599999.0
2006-03-27 08:18:00,116.672,116.673,116.656,116.673,275100000.0
2006-03-27 08:19:00,116.67,116.682,116.67,116.682,215100001.0
2006-03-27 08:20:00,116.684,116.69,116.678,116.686,207900003.0
2006-03-27 08:21:00,116.691,116.699,116.691,116.696,220100003.0
2006-03-27 08:22:00,116.694,116.701,116.678,116.678,111899999.0
2006-03-27 08:23:00,116.678,116.687,116.678,116.687,68700003.0
2006-03-27 08:24:00,116.693,116.698,116.685,116.69,273300000.0
2006-03-27 08:25:00,116.693,116.693,116.679,116.68,222699997.0
2006-03-27 08:26:00,116.683,116.691,116.674,116.674,194499999.0
2006-03-27 08:27:00,116.673,116.675,116.67,116.675,182000004.0
2006-03-27 08:28:00,116.669,116.679,116.667,116.679,136499995.0
2006-03-27 08:29:00,116.683,116.685,116.674,116.678,177000002.0
2006-03-27 08:30:00,116.675,116.68,116.675,116.68,113400000.0
2006-03-27 08:31:00,116.688,116.695,116.677,116.68,363799999.0
2006-03-27 08:32:00,116.679,116.679,116.655,116.655,118700002.0
2006-03-27 08:33:00,116.658,116.67,116.652,116.666,244099995.0
2006-03-27 08:34:00,116.673,116.673,116.644,116.654,306799996.0
2006-03-27 08:35:00,116.664,116.68,116.663,116.68,167000000.0
2006-03-27 08:36:00,116.678,116.694,116.678,116.682,216899999.0
2006-03-27 08:37:00,116.687,116.689,116.674,116.676,248199999.0
2006-03-27 08:38:00,116.676,116.678,116.674,116.675,161300000.0
2006-03-27 08:39:00,116.671,116.681,116.671,116.678,252800001.0
2006-03-27 08:40:00,116.684,116.684,116.676,116.676,336400005.0
2006-03-27 08:41:00,116.675,116.675,116.652,116.652,353400003.0
2006-03-27 08:42:00,116.645,116.645,116.625,116.628,280299999.0
2006-03-27 08:43:00,116.623,116.638,116.618,116.63,334199999.0
2006-03-27 08:44:00,116.615,116.617,116.596,116.596,166799998.0
2006-03-27 08:45:00,116.591,116.607,116.591,116.597,356000002.0
2006-03-27 08:46:00,116.592,116.605,116.589,116.605,133299999.0
2006-03-27 08:47:00,116.614,116.634,116.614,116.625,304599998.0
2006-03-27 08:48:00,116.623,116.642,116.623,116.636,169500004.0
2006-03-27 08:49:00,116.635,116.635,116.627,116.627,410899998.0
2006-03-27 08:50:00,116.627,116.635,116.625,116.63,327099998.0
2006-03-27 08:51:00,116.632,116.641,116.62,116.631,233800000.0
2006-03-27 08:52:00,116.64,116.642,116.628,116.632,161800000.0
2006-03-27 08:53:00,116.621,116.627,116.605,116.606,266100004.0
2006-03-27 08:54:00,116.608,116.608,116.584,116.585,265400003.0
2006-03-27 08:55:00,116.579,116.596,116.579,116.594,211900004.0
2006-03-27 08:56:00,116.6,116.6,116.588,116.588,207700004.0
2006-03-27 08:57:00,116.59,116.595,116.59,116.59,166400002.0
2006-03-27 08:58:00,116.59,116.601,116.59,116.601,103599999.0
2006-03-27 08:59:00,116.606,116.615,116.603,116.61,125700001.0
2006-03-27 09:00:00,116.614,116.623,116.61,116.612,387900003.0
2006-03-27 09:01:00,116.62,116.622,116.609,116.622,133500002.0
2006-03-27 09:02:00,116.624,116.628,116.622,116.628,106200000.0
2006-03-27 09:03:00,116.638,116.643,116.638,116.638,114700002.0
2006-03-27 09:04:00,116.641,116.641,116.622,116.622,114400000.0
2006-03-27 09:05:00,116.621,116.621,116.605,116.608,228599998.0
2006-03-27 09:06:00,116.602,116.612,116.602,116.606,261100003.0
2006-03-27 09:07:00,116.604,116.619,116.603,116.615,107799999.0
2006-03-27 09:08:00,116.626,116.64,116.626,116.635,144900000.0
2006-03-27 09:09:00,116.637,116.642,116.63,116.637,258299997.0
2006-03-27 09:10:00,116.627,116.634,116.626,116.627,359700001.0
2006-03-27 09:11:00,116.629,116.636,116.624,116.625,69900001.0
2006-03-27 09:12:00,116.616,116.625,116.614,116.621,254000001.0
2006-03-27 09:13:00,116.617,116.617,116.598,116.602,266600006.0
2006-03-27 09:14:00,116.603,116.603,116.596,116.597,126700004.0
2006-03-27 09:15:00,116.599,116.622,116.598,116.622,206799997.0
2006-03-27 09:16:00,116.613,116.62,116.613,116.615,207100003.0
2006-03-27 09:17:00,116.61,116.61,116.604,116.61,116900000.0
2006-03-27 09:18:00,116.611,116.619,116.605,116.61,388600002.0
2006-03-27 09:19:00,116.607,116.613,116.599,116.608,262300004.0
2006-03-27 09:20:00,116.61,116.612,116.606,116.61,169300002.0
2006-03-27 09:21:00,116.615,116.615,116.603,116.603,246600000.0
2006-03-27 09:22:00,116.606,116.618,116.604,116.611,318299998.0
2006-03-27 09:23:00,116.615,116.621,116.61,116.617,134699998.0
2006-03-27 09:24:00,116.622,116.622,116.602,116.602,122700003.0
2006-03-27 09:25:00,116.605,116.62,116.605,116.617,202699997.0
2006-03-27 09:26:00,116.622,116.622,116.612,116.613,175200005.0
2006-03-27 09:27:00,116.623,116.63,116.619,116.62,267299999.0
2006-03-27 09:28:00,116.617,116.62,116.613,116.613,128599998.0
2006-03-27 09:29:00,116.612,116.623,116.612,116.613,108600000.0
2006-03-27 09:30:00,116.615,116.627,116.614,116.627,249300000.0
2006-03-27 09:31:00,116.632,116.632,116.625,116.625,223899996.0
2006-03-27 09:32:00,116.631,116.633,116.622,116.633,158400001.0
2006-03-27 09:33:00,116.629,116.633,116.62,116.62,291399996.0
2006-03-27 09:34:00,116.618,116.621,116.616,116.618,167700000.0
2006-03-27 09:35:00,116.62,116.623,116.613,116.617,90099999.0
2006-03-27 09:36:00,116.618,116.631,116.618,116.63,241500004.0
2006-03-27 09:37:00,116.633,116.633,116.624,116.63,466600003.0
2006-03-27 09:38:00,116.631,116.631,116.613,116.625,396300001.0
2006-03-27 09:39:00,116.618,116.623,116.618,116.618,34400000.0
2006-03-27 09:40:00,116.623,116.623,116.613,116.616,375899998.0
2006-03-27 09:41:00,116.616,116.633,116.616,116.633,235200001.0
2006-03-27 09:42:00,116.635,116.635,116.63,116.63,163699996.0
2006-03-27 09:43:00,116.632,116.632,116.612,116.612,192400002.0
2006-03-27 09:44:00,116.609,116.629,116.606,116.624,103399998.0
2006-03-27 09:45:00,116.632,116.637,116.63,116.637,251300008.0
2006-03-27 09:46:00,116.648,116.673,116.648,116.673,136199996.0
2006-03-27 09:47:00,116.68,116.68,116.658,116.659,149800000.0
2006-03-27 09:48:00,116.647,116.657,116.642,116.646,216400005.0
2006-03-27 09:49:00,116.635,116.652,116.635,116.652,267699997.0
2006-03-27 09:50:00,116.656,116.668,116.656,116.666,211099998.0
2006-03-27 09:51:00,116.658,116.666,116.652,116.666,182899999.0
2006-03-27 09:52:00,116.66,116.665,116.655,116.665,53800001.0
2006-03-27 09:53:00,116.663,116.663,116.658,116.658,173100002.0
2006-03-27 09:54:00,116.658,116.665,116.649,116.649,194599996.0
2006-03-27 09:55:00,116.657,116.657,116.642,116.642,213900002.0
2006-03-27 09:56:00,116.637,116.637,116.628,116.633,145899996.0
2006-03-27 09:57:00,116.634,116.649,116.634,116.645,222099996.0
2006-03-27 09:58:00,116.649,116.659,116.645,116.646,200300001.0
2006-03-27 09:59:00,116.648,116.662,116.648,116.66,154399998.0
2006-03-27 10:00:00,116.664,116.696,116.664,116.692,433799999.0
2006-03-27 10:01:00,116.712,116.735,116.712,116.735,124100003.0
2006-03-27 10:02:00,116.743,116.758,116.735,116.756,270600004.0
2006-03-27 10:03:00,116.752,116.759,116.745,116.75,384500003.0
2006-03-27 10:04:00,116.748,116.753,116.746,116.748,232099996.0
2006-03-27 10:05:00,116.752,116.752,116.738,116.738,272799998.0
2006-03-27 10:06:00,116.742,116.75,116.742,116.742,171399994.0
2006-03-27 10:07:00,116.735,116.751,116.73,116.751,318899996.0
2006-03-27 10:08:00,116.747,116.747,116.727,116.727,253700007.0
2006-03-27 10:09:00,116.737,116.744,116.734,116.74,254800002.0
2006-03-27 10:10:00,116.738,116.757,116.728,116.732,364400007.0
2006-03-27 10:11:00,116.74,116.743,116.737,116.739,216500002.0
2006-03-27 10:12:00,116.738,116.738,116.721,116.728,220000003.0
2006-03-27 10:13:00,116.728,116.734,116.725,116.734,218400003.0
2006-03-27 10:14:00,116.723,116.723,116.693,116.712,264400007.0
2006-03-27 10:15:00,116.72,116.748,116.72,116.748,475999999.0
2006-03-27 10:16:00,116.765,116.803,116.765,116.797,318599998.0
2006-03-27 10:17:00,116.788,116.794,116.786,116.794,356500009.0
2006-03-27 10:18:00,116.795,116.797,116.785,116.79,478300005.0
2006-03-27 10:19:00,116.787,116.797,116.778,116.778,270900004.0
2006-03-27 10:20:00,116.786,116.793,116.784,116.793,211799998.0
2006-03-27 10:21:00,116.79,116.79,116.777,116.777,141000001.0
2006-03-27 10:22:00,116.772,116.775,116.754,116.775,363999997.0
2006-03-27 10:23:00,116.778,116.783,116.775,116.78,96200002.0
2006-03-27 10:24:00,116.775,116.775,116.765,116.768,165200002.0
2006-03-27 10:25:00,116.769,116.774,116.763,116.774,303400002.0
2006-03-27 10:26:00,116.765,116.765,116.755,116.762,178300000.0
2006-03-27 10:27:00,116.757,116.764,116.754,116.764,176199999.0
2006-03-27 10:28:00,116.762,116.762,116.744,116.757,259800001.0
2006-03-27 10:29:00,116.753,116.759,116.753,116.758,240800001.0
2006-03-27 10:30:00,116.765,116.771,116.758,116.758,302899997.0
2006-03-27 10:31:00,116.765,116.765,116.76,116.765,163900001.0
2006-03-27 10:32:00,116.761,116.763,116.751,116.763,260399995.0
2006-03-27 10:33:00,116.758,116.758,116.752,116.752,47200000.0
2006-03-27 10:34:00,116.747,116.751,116.74,116.74,116099999.0
2006-03-27 10:35:00,116.74,116.752,116.738,116.752,92800002.0
2006-03-27 10:36:00,116.748,116.75,116.744,116.748,177300006.0
2006-03-27 10:37:00,116.755,116.755,116.747,116.75,157499996.0
2006-03-27 10:38:00,116.758,116.761,116.754,116.757,279100005.0
2006-03-27 10:39:00,116.761,116.762,116.753,116.757,174199998.0
2006-03-27 10:40:00,116.759,116.761,116.759,116.761,64599998.0
2006-03-27 10:41:00,116.758,116.761,116.754,116.754,79900000.0
2006-03-27 10:42:00,116.755,116.755,116.748,116.755,270400000.0
2006-03-27 10:43:00,116.755,116.765,116.753,116.76,316100005.0
2006-03-27 10:44:00,116.76,116.767,116.755,116.755,264799998.0
2006-03-27 10:45:00,116.775,116.788,116.775,116.788,77799999.0
2006-03-27 10:46:00,116.81,116.819,116.81,116.812,133899998.0
2006-03-27 10:47:00,116.818,116.831,116.816,116.828,225800001.0
2006-03-27 10:48:00,116.83,116.83,116.821,116.828,223700000.0
2006-03-27 10:49:00,116.831,116.834,116.823,116.829,110900002.0
2006-03-27 10:50:00,116.829,116.83,116.818,116.828,162400004.0
2006-03-27 10:51:00,116.833,116.848,116.829,116.848,246899998.0
2006-03-27 10:52:00,116.851,116.851,116.825,116.825,352199998.0
2006-03-27 10:53:00,116.822,116.828,116.818,116.823,159499996.0
2006-03-27 10:54:00,116.814,116.814,116.799,116.808,249099994.0
2006-03-27 10:55:00,116.809,116.813,116.802,116.802,346000002.0
2006-03-27 10:56:00,116.803,116.803,116.788,116.791,123800004.0
2006-03-27 10:57:00,116.785,116.791,116.773,116.773,202000002.0
2006-03-27 10:58:00,116.762,116.766,116.76,116.765,241299999.0
2006-03-27 10:59:00,116.773,116.773,116.75,116.75,171299998.0
2006-03-27 11:00:00,116.756,116.764,116.754,116.76,333999997.0
2006-03-27 11:01:00,116.751,116.754,116.749,116.754,263699994.0
2006-03-27 11:02:00,116.753,116.753,116.738,116.752,225400000.0
2006-03-27 11:03:00,116.747,116.749,116.734,116.738,309900000.0
2006-03-27 11:04:00,116.742,116.742,116.731,116.737,314300003.0
2006-03-27 11:05:00,116.737,116.746,116.735,116.737,204599996.0
2006-03-27 11:06:00,116.747,116.752,116.744,116.744,242800001.0
2006-03-27 11:07:00,116.737,116.749,116.736,116.739,181999998.0
2006-03-27 11:08:00,116.741,116.749,116.739,116.746,219400003.0
2006-03-27 11:09:00,116.747,116.75,116.743,116.749,315000001.0
2006-03-27 11:10:00,116.752,116.762,116.74,116.762,177199997.0
2006-03-27 11:11:00,116.749,116.756,116.733,116.735,386099997.0
2006-03-27 11:12:00,116.736,116.753,116.731,116.749,330300000.0
2006-03-27 11:13:00,116.749,116.757,116.749,116.752,162999999.0
2006-03-27 11:14:00,116.755,116.762,116.752,116.76,368000001.0
2006-03-27 11:15:00,116.767,116.797,116.767,116.792,66399999.0
2006-03-27 11:16:00,116.781,116.8,116.781,116.8,165099998.0
2006-03-27 11:17:00,116.799,116.82,116.795,116.82,259200001.0
2006-03-27 11:18:00,116.835,116.852,116.833,116.839,105099999.0
2006-03-27 11:19:00,116.838,116.862,116.838,116.855,311199999.0
2006-03-27 11:20:00,116.864,116.864,116.848,116.857,384500000.0
2006-03-27 11:21:00,116.854,116.876,116.854,116.872,93399999.0
2006-03-27 11:22:00,116.882,116.897,116.882,116.885,191799999.0
2006-03-27 11:23:00,116.882,116.882,116.862,116.862,191099998.0
2006-03-27 11:24:00,116.857,116.869,116.857,116.86,171299998.0
2006-03-27 11:25:00,116.855,116.864,116.855,116.858,342600003.0
2006-03-27 11:26:00,116.857,116.857,116.848,116.848,152499997.0
2006-03-27 11:27:00,116.851,116.851,116.825,116.829,213799998.0
2006-03-27 11:28:00,116.829,116.843,116.829,116.833,108099997.0
2006-03-27 11:29:00,116.837,116.837,116.827,116.827,320699999.0
2006-03-27 11:30:00,116.83,116.834,116.825,116.825,297499998.0
2006-03-27 11:31:00,116.825,116.825,116.82,116.825,161999997.0
2006-03-27 11:32:00,116.825,116.828,116.813,116.82,213799999.0
2006-03-27 11:33:00,116.826,116.826,116.813,116.825,214500005.0
2006-03-27 11:34:00,116.822,116.822,116.809,116.821,274900003.0
2006-03-27 11:35:00,116.823,116.823,116.812,116.815,133000001.0
2006-03-27 11:36:00,116.815,116.831,116.815,116.831,102900002.0
2006-03-27 11:37:00,116.833,116.833,116.816,116.818,106499998.0
2006-03-27 11:38:00,116.81,116.81,116.793,116.795,57500000.0
2006-03-27 11:39:00,116.801,116.801,116.79,116.795,139099998.0
2006-03-27 11:40:00,116.785,116.785,116.775,116.78,175600000.0
2006-03-27 11:41:00,116.776,116.78,116.762,116.774,288199996.0
2006-03-27 11:42:00,116.777,116.779,116.772,116.776,221000002.0
2006-03-27 11:43:00,116.78,116.788,116.771,116.771,198300003.0
2006-03-27 11:44:00,116.781,116.793,116.781,116.786,197799994.0
2006-03-27 11:45:00,116.798,116.801,116.79,116.799,377400002.0
2006-03-27 11:46:00,116.797,116.798,116.792,116.797,172200003.0
2006-03-27 11:47:00,116.79,116.791,116.784,116.791,150400001.0
2006-03-27 11:48:00,116.793,116.793,116.782,116.787,185600001.0
2006-03-27 11:49:00,116.788,116.792,116.783,116.789,223799999.0
2006-03-27 11:50:00,116.79,116.798,116.781,116.787,242700000.0
2006-03-27 11:51:00,116.777,116.783,116.774,116.778,483200004.0
2006-03-27 11:52:00,116.788,116.793,116.788,116.79,162399997.0
2006-03-27 11:53:00,116.784,116.792,116.784,116.785,323500006.0
2006-03-27 11:54:00,116.787,116.803,116.782,116.803,319000003.0
2006-03-27 11:55:00,116.8,116.804,116.794,116.804,253599998.0
2006-03-27 11:56:00,116.818,116.856,116.818,116.849,118300000.0
2006-03-27 11:57:00,116.848,116.86,116.848,116.852,305100000.0
2006-03-27 11:58:00,116.85,116.85,116.834,116.837,286099999.0
2006-03-27 11:59:00,116.833,116.851,116.833,116.833,285299997.0
2006-03-27 12:00:00,116.849,116.897,116.849,116.882,258100001.0
2006-03-27 12:01:00,116.89,116.899,116.888,116.888,238600002.0
2006-03-27 12:02:00,116.892,116.901,116.892,116.899,202200001.0
2006-03-27 12:03:00,116.907,116.907,116.887,116.887,232900000.0
2006-03-27 12:04:00,116.89,116.897,116.88,116.88,450700003.0
2006-03-27 12:05:00,116.882,116.892,116.879,116.89,146300003.0
2006-03-27 12:06:00,116.885,116.893,116.88,116.882,420499993.0
2006-03-27 12:07:00,116.886,116.893,116.88,116.893,145899997.0
2006-03-27 12:08:00,116.895,116.895,116.888,116.89,198800004.0
2006-03-27 12:09:00,116.89,116.898,116.878,116.89,221199998.0
2006-03-27 12:10:00,116.892,116.892,116.888,116.89,36800001.0
2006-03-27 12:11:00,116.897,116.912,116.894,116.9,256000006.0
2006-03-27 12:12:00,116.909,116.913,116.9,116.913,282800005.0
2006-03-27 12:13:00,116.913,116.913,116.903,116.906,184399994.0
2006-03-27 12:14:00,116.904,116.91,116.892,116.892,280400002.0
2006-03-27 12:15:00,116.897,116.901,116.892,116.892,218900006.0
2006-03-27 12:16:00,116.887,116.898,116.887,116.89,356800006.0
2006-03-27 12:17:00,116.889,116.893,116.886,116.893,443100001.0
2006-03-27 12:18:00,116.882,116.882,116.868,116.87,205600004.0
2006-03-27 12:19:00,116.866,116.866,116.852,116.856,317700004.0
2006-03-27 12:20:00,116.852,116.855,116.847,116.852,171099999.0
2006-03-27 12:21:00,116.855,116.855,116.85,116.855,181699999.0
2006-03-27 12:22:00,116.856,116.862,116.856,116.86,60800000.0
2006-03-27 12:23:00,116.854,116.868,116.854,116.864,410900002.0
2006-03-27 12:24:00,116.863,116.868,116.861,116.868,130100001.0
2006-03-27 12:25:00,116.863,116.869,116.854,116.857,376999996.0
2006-03-27 12:26:00,116.857,116.858,116.849,116.849,306200001.0
2006-03-27 12:27:00,116.847,116.855,116.843,116.85,157600001.0
2006-03-27 12:28:00,116.846,116.856,116.846,116.852,212400006.0
2006-03-27 12:29:00,116.855,116.855,116.85,116.85,273000005.0
2006-03-27 12:30:00,116.847,116.847,116.838,116.838,202999999.0
2006-03-27 12:31:00,116.84,116.849,116.835,116.844,228499995.0
2006-03-27 12:32:00,116.843,116.843,116.826,116.826,273900006.0
2006-03-27 12:33:00,116.826,116.826,116.791,116.795,105799999.0
2006-03-27 12:34:00,116.796,116.802,116.776,116.776,183599998.0
2006-03-27 12:35:00,116.778,116.779,116.752,116.762,274899997.0
2006-03-27 12:36:00,116.768,116.791,116.768,116.791,83399998.0
2006-03-27 12:37:00,116.792,116.809,116.792,116.806,217799996.0
2006-03-27 12:38:00,116.812,116.821,116.812,116.813,62899998.0
2006-03-27 12:39:00,116.818,116.82,116.786,116.786,352200003.0
2006-03-27 12:40:00,116.787,116.807,116.787,116.793,162899998.0
2006-03-27 12:41:00,116.791,116.797,116.79,116.792,139700002.0
2006-03-27 12:42:00,116.803,116.807,116.793,116.8,190800002.0
2006-03-27 12:43:00,116.792,116.792,116.781,116.787,128400001.0
2006-03-27 12:44:00,116.792,116.792,116.778,116.778,239200001.0
2006-03-27 12:45:00,116.789,116.789,116.78,116.785,316299999.0
2006-03-27 12:46:00,116.788,116.801,116.788,116.798,411899998.0
2006-03-27 12:47:00,116.803,116.803,116.79,116.79,379799999.0
2006-03-27 12:48:00,116.791,116.803,116.791,116.803,199000001.0
2006-03-27 12:49:00,116.808,116.812,116.802,116.809,361600002.0
2006-03-27 12:50:00,116.806,116.819,116.806,116.81,166699999.0
2006-03-27 12:51:00,116.815,116.815,116.81,116.812,170199998.0
2006-03-27 12:52:00,116.812,116.815,116.812,116.815,74000000.0
2006-03-27 12:53:00,116.81,116.815,116.81,116.815,148899997.0
2006-03-27 12:54:00,116.808,116.808,116.807,116.807,59900002.0
2006-03-27 12:55:00,116.81,116.823,116.81,116.817,206500002.0
2006-03-27 12:56:00,116.815,116.817,116.815,116.815,112599999.0
2006-03-27 12:57:00,116.81,116.81,116.787,116.787,233800004.0
2006-03-27 12:58:00,116.784,116.792,116.78,116.785,402200005.0
2006-03-27 12:59:00,116.783,116.787,116.764,116.764,369900001.0
2006-03-27 13:00:00,116.761,116.761,116.748,116.748,291200005.0
2006-03-27 13:01:00,116.738,116.746,116.738,116.74,130999998.0
2006-03-27 13:02:00,116.741,116.748,116.74,116.741,237200002.0
2006-03-27 13:03:00,116.74,116.745,116.74,116.745,95100000.0
2006-03-27 13:04:00,116.737,116.742,116.706,116.706,368999998.0
2006-03-27 13:05:00,116.7,116.705,116.691,116.691,287400000.0
2006-03-27 13:06:00,116.698,116.702,116.694,116.696,152999999.0
2006-03-27 13:07:00,116.701,116.705,116.697,116.705,142000002.0
2006-03-27 13:08:00,116.698,116.698,116.685,116.685,11400000.0
2006-03-27 13:09:00,116.686,116.686,116.649,116.655,202400004.0
2006-03-27 13:10:00,116.657,116.657,116.65,116.65,116600002.0
2006-03-27 13:11:00,116.646,116.665,116.646,116.665,311599998.0
2006-03-27 13:12:00,116.662,116.669,116.655,116.658,194700000.0
2006-03-27 13:13:00,116.666,116.669,116.656,116.656,119600000.0
2006-03-27 13:14:00,116.66,116.671,116.66,116.662,155999999.0
2006-03-27 13:15:00,116.66,116.665,116.66,116.665,258700002.0
2006-03-27 13:16:00,116.66,116.667,116.654,116.654,248499995.0
2006-03-27 13:17:00,116.651,116.654,116.641,116.641,224799995.0
2006-03-27 13:18:00,116.642,116.642,116.627,116.632,135600001.0
2006-03-27 13:19:00,116.632,116.64,116.629,116.636,245100000.0
2006-03-27 13:20:00,116.64,116.645,116.64,116.64,187599998.0
2006-03-27 13:21:00,116.645,116.645,116.632,116.636,309399999.0
2006-03-27 13:22:00,116.627,116.627,116.587,116.587,174300000.0
2006-03-27 13:23:00,116.581,116.59,116.569,116.576,213799998.0
2006-03-27 13:24:00,116.575,116.582,116.573,116.578,314500005.0
2006-03-27 13:25:00,116.588,116.597,116.588,116.597,133000002.0
2006-03-27 13:26:00,116.6,116.624,116.6,116.622,86300001.0
2006-03-27 13:27:00,116.619,116.622,116.611,116.611,111700003.0
2006-03-27 13:28:00,116.613,116.622,116.613,116.617,160000001.0
2006-03-27 13:29:00,116.615,116.618,116.61,116.615,348900006.0
2006-03-27 13:30:00,116.613,116.613,116.605,116.606,196299999.0
2006-03-27 13:31:00,116.607,116.607,116.6,116.602,239499999.0
2006-03-27 13:32:00,116.602,116.602,116.588,116.588,370799999.0
2006-03-27 13:33:00,116.593,116.593,116.581,116.588,400899997.0
2006-03-27 13:34:00,116.585,116.59,116.584,116.586,270500001.0
2006-03-27 13:35:00,116.583,116.585,116.578,116.58,374600010.0
2006-03-27 13:36:00,116.578,116.583,116.57,116.58,182600000.0
2006-03-27 13:37:00,116.58,116.58,116.57,116.579,341600000.0
2006-03-27 13:38:00,116.559,116.559,116.519,116.519,173200000.0
2006-03-27 13:39:00,116.522,116.525,116.515,116.525,190699996.0
2006-03-27 13:40:00,116.535,116.535,116.527,116.535,300599995.0
2006-03-27 13:41:00,116.527,116.528,116.51,116.512,305900007.0
2006-03-27 13:42:00,116.513,116.513,116.503,116.506,258299996.0
2006-03-27 13:43:00,116.51,116.517,116.51,116.517,129099999.0
2006-03-27 13:44:00,116.512,116.512,116.49,116.491,290199997.0
2006-03-27 13:45:00,116.492,116.508,116.492,116.5,214900002.0
2006-03-27 13:46:00,116.498,116.509,116.492,116.492,161599999.0
2006-03-27 13:47:00,116.493,116.493,116.482,116.487,305500002.0
2006-03-27 13:48:00,116.489,116.5,116.488,116.495,90099998.0
2006-03-27 13:49:00,116.492,116.505,116.492,116.5,300300000.0
2006-03-27 13:50:00,116.508,116.51,116.494,116.498,275199994.0
2006-03-27 13:51:00,116.498,116.511,116.494,116.511,133900001.0
2006-03-27 13:52:00,116.515,116.515,116.507,116.51,165299998.0
2006-03-27 13:53:00,116.507,116.515,116.505,116.505,175699998.0
2006-03-27 13:54:00,116.51,116.515,116.507,116.515,188699996.0
2006-03-27 13:55:00,116.514,116.514,116.503,116.507,175500001.0
2006-03-27 13:56:00,116.504,116.512,116.502,116.506,503900004.0
2006-03-27 13:57:00,116.508,116.512,116.507,116.51,253699999.0
2006-03-27 13:58:00,116.509,116.514,116.504,116.514,271400006.0
2006-03-27 13:59:00,116.513,116.513,116.495,116.495,248900002.0
2006-03-27 14:00:00,116.501,116.512,116.5,116.512,251900000.0
2006-03-27 14:01:00,116.505,116.505,116.48,116.486,195000000.0
2006-03-27 14:02:00,116.494,116.502,116.492,116.498,211200004.0
2006-03-27 14:03:00,116.503,116.517,116.503,116.506,202499998.0
2006-03-27 14:04:00,116.509,116.515,116.502,116.502,445600001.0
2006-03-27 14:05:00,116.503,116.509,116.5,116.506,145000001.0
2006-03-27 14:06:00,116.517,116.523,116.515,116.523,183900003.0
2006-03-27 14:07:00,116.527,116.532,116.523,116.529,206399993.0
2006-03-27 14:08:00,116.53,116.542,116.524,116.529,287299998.0
2006-03-27 14:09:00,116.517,116.539,116.517,116.53,231200000.0
2006-03-27 14:10:00,116.537,116.541,116.532,116.532,147400001.0
2006-03-27 14:11:00,116.53,116.53,116.522,116.522,149199998.0
2006-03-27 14:12:00,116.518,116.532,116.518,116.532,112300001.0
2006-03-27 14:13:00,116.535,116.543,116.533,116.543,192399999.0
2006-03-27 14:14:00,116.551,116.551,116.524,116.524,201500003.0
2006-03-27 14:15:00,116.528,116.541,116.528,116.53,346699998.0
2006-03-27 14:16:00,116.525,116.535,116.525,116.535,224400001.0
2006-03-27 14:17:00,116.53,116.535,116.528,116.535,309400000.0
2006-03-27 14:18:00,116.53,116.535,116.53,116.53,447600002.0
2006-03-27 14:19:00,116.535,116.535,116.532,116.535,72200000.0
2006-03-27 14:20:00,116.53,116.542,116.53,116.542,145100002.0
2006-03-27 14:21:00,116.547,116.552,116.546,116.547,250399996.0
2006-03-27 14:22:00,116.55,116.555,116.546,116.547,127900000.0
2006-03-27 14:23:00,116.551,116.551,116.516,116.523,351400006.0
2006-03-27 14:24:00,116.527,116.532,116.518,116.518,401500002.0
2006-03-27 14:25:00,116.521,116.536,116.521,116.528,153000001.0
2006-03-27 14:26:00,116.532,116.545,116.53,116.53,182100001.0
2006-03-27 14:27:00,116.523,116.525,116.517,116.522,199200004.0
2006-03-27 14:28:00,116.523,116.534,116.522,116.534,178200000.0
2006-03-27 14:29:00,116.536,116.543,116.533,116.543,187300002.0
2006-03-27 14:30:00,116.54,116.543,116.532,116.541,294400001.0
2006-03-27 14:31:00,116.539,116.546,116.531,116.546,147199997.0
2006-03-27 14:32:00,116.545,116.55,116.536,116.55,233900001.0
2006-03-27 14:33:00,116.54,116.557,116.54,116.557,238300004.0
2006-03-27 14:34:00,116.562,116.57,116.556,116.57,221599998.0
2006-03-27 14:35:00,116.568,116.583,116.566,116.583,175900001.0
2006-03-27 14:36:00,116.588,116.598,116.588,116.596,160100002.0
2006-03-27 14:37:00,116.598,116.602,116.598,116.601,123399996.0
2006-03-27 14:38:00,116.594,116.601,116.594,116.594,124200000.0
2006-03-27 14:39:00,116.588,116.591,116.582,116.585,76200002.0
2006-03-27 14:40:00,116.59,116.599,116.59,116.597,279100003.0
2006-03-27 14:41:00,116.587,116.601,116.557,116.557,257999998.0
2006-03-27 14:42:00,116.548,116.561,116.546,116.559,174799997.0
2006-03-27 14:43:00,116.561,116.561,116.55,116.55,426900005.0
2006-03-27 14:44:00,116.554,116.554,116.543,116.551,189799995.0
2006-03-27 14:45:00,116.558,116.562,116.554,116.557,270899992.0
2006-03-27 14:46:00,116.563,116.565,116.563,116.565,173200000.0
2006-03-27 14:47:00,116.554,116.557,116.544,116.544,78699999.0
2006-03-27 14:48:00,116.548,116.561,116.548,116.561,137700000.0
2006-03-27 14:49:00,116.56,116.563,116.553,116.563,79300000.0
2006-03-27 14:50:00,116.566,116.581,116.566,116.576,119200002.0
2006-03-27 14:51:00,116.577,116.58,116.57,116.578,224500003.0
2006-03-27 14:52:00,116.582,116.582,116.569,116.573,201999999.0
2006-03-27 14:53:00,116.568,116.577,116.566,116.571,257199998.0
2006-03-27 14:54:00,116.574,116.6,116.574,116.6,219700002.0
2006-03-27 14:55:00,116.61,116.62,116.604,116.604,144300003.0
2006-03-27 14:56:00,116.608,116.615,116.608,116.614,227200003.0
2006-03-27 14:57:00,116.613,116.62,116.603,116.62,149200001.0
2006-03-27 14:58:00,116.625,116.635,116.615,116.635,86600001.0
2006-03-27 14:59:00,116.641,116.641,116.631,116.636,177600002.0
2006-03-27 15:00:00,116.637,116.643,116.63,116.637,221299997.0
2006-03-27 15:01:00,116.653,116.655,116.643,116.644,163000000.0
2006-03-27 15:02:00,116.645,116.657,116.642,116.65,212300003.0
2006-03-27 15:03:00,116.647,116.655,116.647,116.65,204800001.0
2006-03-27 15:04:00,116.653,116.655,116.643,116.644,210399997.0
2006-03-27 15:05:00,116.652,116.656,116.642,116.656,261099998.0
2006-03-27 15:06:00,116.653,116.662,116.653,116.662,209499998.0
2006-03-27 15:07:00,116.662,116.696,116.662,116.696,156100003.0
2006-03-27 15:08:00,116.699,116.709,116.693,116.707,288300000.0
2006-03-27 15:09:00,116.707,116.713,116.705,116.713,78700001.0
2006-03-27 15:10:00,116.71,116.721,116.703,116.721,68400000.0
2006-03-27 15:11:00,116.73,116.74,116.722,116.722,302400004.0
2006-03-27 15:12:00,116.728,116.738,116.728,116.733,192000004.0
2006-03-27 15:13:00,116.743,116.745,116.736,116.738,238499998.0
2006-03-27 15:14:00,116.739,116.749,116.739,116.747,145499998.0
2006-03-27 15:15:00,116.743,116.754,116.733,116.745,276799998.0
2006-03-27 15:16:00,116.735,116.741,116.734,116.738,80900001.0
2006-03-27 15:17:00,116.742,116.75,116.722,116.722,179900000.0
2006-03-27 15:18:00,116.713,116.713,116.702,116.706,219500000.0
2006-03-27 15:19:00,116.703,116.706,116.681,116.705,275500000.0
2006-03-27 15:20:00,116.713,116.715,116.682,116.689,237800002.0
2006-03-27 15:21:00,116.677,116.677,116.64,116.64,274900001.0
2006-03-27 15:22:00,116.632,116.637,116.624,116.624,100499999.0
2006-03-27 15:23:00,116.617,116.617,116.588,116.59,260099997.0
2006-03-27 15:24:00,116.589,116.589,116.571,116.572,374900000.0
2006-03-27 15:25:00,116.568,116.59,116.566,116.59,179500000.0
2006-03-27 15:26:00,116.597,116.603,116.59,116.603,161800003.0
2006-03-27 15:27:00,116.602,116.602,116.586,116.595,179799997.0
2006-03-27 15:28:00,116.592,116.592,116.579,116.579,72899998.0
2006-03-27 15:29:00,116.577,116.626,116.577,116.626,146399998.0
2006-03-27 15:30:00,116.637,116.639,116.625,116.628,174200001.0
2006-03-27 15:31:00,116.632,116.633,116.62,116.633,142400001.0
2006-03-27 15:32:00,116.627,116.637,116.627,116.635,207000001.0
2006-03-27 15:33:00,116.634,116.635,116.626,116.633,185900001.0
2006-03-27 15:34:00,116.621,116.621,116.603,116.606,170700004.0
2006-03-27 15:35:00,116.61,116.619,116.61,116.61,287399998.0
2006-03-27 15:36:00,116.61,116.613,116.604,116.613,154699998.0
2006-03-27 15:37:00,116.612,116.621,116.608,116.608,383800006.0
2006-03-27 15:38:00,116.61,116.62,116.599,116.62,190499998.0
2006-03-27 15:39:00,116.62,116.663,116.62,116.66,186000003.0
2006-03-27 15:40:00,116.665,116.677,116.665,116.675,231600001.0
2006-03-27 15:41:00,116.67,116.67,116.67,116.67,169200005.0
2006-03-27 15:42:00,116.665,116.67,116.643,116.643,253099998.0
2006-03-27 15:43:00,116.638,116.638,116.61,116.61,201600000.0
2006-03-27 15:44:00,116.601,116.614,116.601,116.601,203200001.0
2006-03-27 15:45:00,116.603,116.609,116.596,116.609,70000001.0
2006-03-27 15:46:00,116.608,116.608,116.592,116.6,329600006.0
2006-03-27 15:47:00,116.605,116.618,116.604,116.604,206300000.0
2006-03-27 15:48:00,116.611,116.613,116.602,116.605,331600000.0
2006-03-27 15:49:00,116.604,116.61,116.604,116.607,43800000.0
2006-03-27 15:50:00,116.604,116.604,116.591,116.598,401600003.0
2006-03-27 15:51:00,116.603,116.605,116.596,116.603,328100000.0
2006-03-27 15:52:00,116.6,116.6,116.595,116.6,184499998.0
2006-03-27 15:53:00,116.601,116.601,116.578,116.578,157599999.0
2006-03-27 15:54:00,116.577,116.577,116.565,116.565,86799999.0
2006-03-27 15:55:00,116.557,116.557,116.532,116.532,150000002.0
2006-03-27 15:56:00,116.527,116.532,116.521,116.532,258199994.0
2006-03-27 15:57:00,116.517,116.529,116.517,116.529,232900001.0
2006-03-27 15:58:00,116.516,116.516,116.498,116.503,167500000.0
2006-03-27 15:59:00,116.508,116.508,116.501,116.502,161500001.0
2006-03-27 16:00:00,116.509,116.509,116.467,116.468,260899997.0
2006-03-27 16:01:00,116.463,116.474,116.455,116.474,195099999.0
2006-03-27 16:02:00,116.465,116.468,116.456,116.461,203900000.0
2006-03-27 16:03:00,116.469,116.49,116.468,116.49,156900001.0
2006-03-27 16:04:00,116.491,116.513,116.491,116.492,273299992.0
2006-03-27 16:05:00,116.495,116.503,116.494,116.501,144799999.0
2006-03-27 16:06:00,116.507,116.513,116.499,116.513,149700002.0
2006-03-27 16:07:00,116.516,116.518,116.502,116.502,154100004.0
2006-03-27 16:08:00,116.495,116.508,116.495,116.504,196399999.0
2006-03-27 16:09:00,116.525,116.537,116.521,116.533,326399992.0
2006-03-27 16:10:00,116.561,116.576,116.555,116.568,176399997.0
2006-03-27 16:11:00,116.582,116.591,116.577,116.591,178199998.0
2006-03-27 16:12:00,116.59,116.59,116.579,116.58,114200003.0
2006-03-27 16:13:00,116.587,116.588,116.576,116.576,202999998.0
2006-03-27 16:14:00,116.563,116.563,116.524,116.524,122100002.0
2006-03-27 16:15:00,116.523,116.531,116.523,116.528,241700001.0
2006-03-27 16:16:00,116.521,116.521,116.506,116.508,250100000.0
2006-03-27 16:17:00,116.504,116.508,116.497,116.498,198800001.0
2006-03-27 16:18:00,116.504,116.523,116.504,116.523,196199997.0
2006-03-27 16:19:00,116.533,116.538,116.53,116.531,131000000.0
2006-03-27 16:20:00,116.535,116.535,116.523,116.533,244700000.0
2006-03-27 16:21:00,116.54,116.541,116.53,116.541,258299998.0
2006-03-27 16:22:00,116.549,116.562,116.549,116.561,237999999.0
2006-03-27 16:23:00,116.555,116.561,116.548,116.549,238500000.0
2006-03-27 16:24:00,116.535,116.542,116.531,116.531,133099994.0
2006-03-27 16:25:00,116.537,116.544,116.535,116.541,388099996.0
2006-03-27 16:26:00,116.533,116.542,116.53,116.53,414799996.0
2006-03-27 16:27:00,116.522,116.522,116.52,116.52,102000000.0
2006-03-27 16:28:00,116.52,116.52,116.504,116.507,147600004.0
2006-03-27 16:29:00,116.52,116.53,116.519,116.521,224199999.0
2006-03-27 16:30:00,116.519,116.519,116.493,116.493,268200003.0
2006-03-27 16:31:00,116.49,116.495,116.487,116.493,167400003.0
2006-03-27 16:32:00,116.485,116.495,116.485,116.495,228100004.0
2006-03-27 16:33:00,116.487,116.487,116.479,116.48,183799996.0
2006-03-27 16:34:00,116.472,116.472,116.452,116.452,155099997.0
2006-03-27 16:35:00,116.458,116.46,116.451,116.451,316900000.0
2006-03-27 16:36:00,116.45,116.46,116.449,116.452,226399996.0
2006-03-27 16:37:00,116.45,116.457,116.45,116.452,324899999.0
2006-03-27 16:38:00,116.457,116.458,116.452,116.455,153400003.0
2006-03-27 16:39:00,116.452,116.452,116.425,116.435,209199996.0
2006-03-27 16:40:00,116.436,116.443,116.433,116.433,198199998.0
2006-03-27 16:41:00,116.436,116.44,116.426,116.44,269199995.0
2006-03-27 16:42:00,116.436,116.443,116.431,116.436,212200001.0
2006-03-27 16:43:00,116.441,116.447,116.441,116.441,195600000.0
2006-03-27 16:44:00,116.442,116.468,116.442,116.458,192700002.0
2006-03-27 16:45:00,116.466,116.466,116.451,116.458,357499992.0
2006-03-27 16:46:00,116.462,116.465,116.454,116.465,313199999.0
2006-03-27 16:47:00,116.462,116.475,116.447,116.475,219500003.0
2006-03-27 16:48:00,116.484,116.484,116.446,116.446,289699999.0
2006-03-27 16:49:00,116.441,116.452,116.441,116.444,151900003.0
2006-03-27 16:50:00,116.441,116.448,116.438,116.438,202999997.0
2006-03-27 16:51:00,116.448,116.451,116.443,116.448,280900000.0
2006-03-27 16:52:00,116.441,116.449,116.441,116.449,20800000.0
2006-03-27 16:53:00,116.444,116.46,116.444,116.46,136799998.0
2006-03-27 16:54:00,116.47,116.473,116.456,116.464,273000001.0
2006-03-27 16:55:00,116.453,116.461,116.444,116.449,309799996.0
2006-03-27 16:56:00,116.445,116.448,116.439,116.439,221400004.0
2006-03-27 16:57:00,116.44,116.449,116.44,116.445,248400004.0
2006-03-27 16:58:00,116.451,116.468,116.451,116.458,351700000.0
2006-03-27 16:59:00,116.469,116.503,116.469,116.494,317799998.0
2006-03-27 17:00:00,116.492,116.495,116.479,116.48,285799997.0
2006-03-27 17:01:00,116.48,116.535,116.48,116.535,365000002.0
2006-03-27 17:02:00,116.54,116.546,116.525,116.543,254700008.0
2006-03-27 17:03:00,116.54,116.548,116.537,116.542,243499998.0
2006-03-27 17:04:00,116.549,116.564,116.54,116.56,347000003.0
2006-03-27 17:05:00,116.562,116.577,116.562,116.568,197499999.0
2006-03-27 17:06:00,116.572,116.583,116.569,116.583,397400010.0
2006-03-27 17:07:00,116.588,116.59,116.579,116.583,125000001.0
2006-03-27 17:08:00,116.58,116.595,116.58,116.595,213400001.0
2006-03-27 17:09:00,116.601,116.606,116.59,116.59,136700002.0
2006-03-27 17:10:00,116.601,116.605,116.59,116.603,337399998.0
2006-03-27 17:11:00,116.599,116.604,116.596,116.596,213400003.0
2006-03-27 17:12:00,116.598,116.62,116.598,116.62,190300001.0
2006-03-27 17:13:00,116.625,116.638,116.618,116.638,296300004.0
2006-03-27 17:14:00,116.637,116.64,116.629,116.629,98799999.0
2006-03-27 17:15:00,116.625,116.642,116.625,116.641,158000004.0
2006-03-27 17:16:00,116.639,116.647,116.639,116.645,138800000.0
2006-03-27 17:17:00,116.644,116.644,116.64,116.64,118800000.0
2006-03-27 17:18:00,116.637,116.641,116.637,116.641,106000000.0
2006-03-27 17:19:00,116.642,116.651,116.633,116.633,140100001.0
2006-03-27 17:20:00,116.64,116.642,116.627,116.627,244799998.0
2006-03-27 17:21:00,116.612,116.618,116.589,116.589,287299998.0
2006-03-27 17:22:00,116.585,116.585,116.568,116.569,206700001.0
2006-03-27 17:23:00,116.557,116.572,116.557,116.557,189999999.0
2006-03-27 17:24:00,116.561,116.571,116.561,116.562,269799998.0
2006-03-27 17:25:00,116.562,116.562,116.557,116.557,157099998.0
2006-03-27 17:26:00,116.543,116.543,116.515,116.515,165099999.0
2006-03-27 17:27:00,116.515,116.528,116.515,116.521,121399999.0
2006-03-27 17:28:00,116.537,116.545,116.537,116.545,313100001.0
2006-03-27 17:29:00,116.539,116.556,116.539,116.54,231599999.0
2006-03-27 17:30:00,116.531,116.531,116.524,116.524,35000000.0
2006-03-27 17:31:00,116.518,116.526,116.518,116.52,225300000.0
2006-03-27 17:32:00,116.528,116.542,116.525,116.542,234599999.0
2006-03-27 17:33:00,116.538,116.54,116.518,116.519,282799995.0
2006-03-27 17:34:00,116.503,116.507,116.482,116.484,215900003.0
2006-03-27 17:35:00,116.478,116.485,116.471,116.48,320100007.0
2006-03-27 17:36:00,116.479,116.487,116.469,116.478,190000004.0
2006-03-27 17:37:00,116.477,116.481,116.466,116.466,124600000.0
2006-03-27 17:38:00,116.467,116.475,116.464,116.474,195200000.0
2006-03-27 17:39:00,116.47,116.475,116.467,116.475,376000004.0
2006-03-27 17:40:00,116.469,116.469,116.464,116.468,108100002.0
2006-03-27 17:41:00,116.458,116.462,116.448,116.448,321600002.0
2006-03-27 17:42:00,116.462,116.485,116.462,116.485,264799999.0
2006-03-27 17:43:00,116.489,116.502,116.485,116.485,327199999.0
2006-03-27 17:44:00,116.495,116.5,116.491,116.493,182399998.0
2006-03-27 17:45:00,116.485,116.49,116.485,116.488,98000001.0
2006-03-27 17:46:00,116.485,116.49,116.484,116.487,159200004.0
2006-03-27 17:47:00,116.475,116.482,116.473,116.479,248600000.0
2006-03-27 17:48:00,116.479,116.496,116.477,116.49,295199998.0
2006-03-27 17:49:00,116.503,116.512,116.495,116.495,234999999.0
2006-03-27 17:50:00,116.5,116.522,116.5,116.515,337299992.0
2006-03-27 17:51:00,116.515,116.534,116.515,116.522,205900000.0
2006-03-27 17:52:00,116.533,116.533,116.525,116.527,263999998.0
2006-03-27 17:53:00,116.538,116.547,116.528,116.535,302199998.0
2006-03-27 17:54:00,116.543,116.555,116.543,116.547,210400000.0
2006-03-27 17:55:00,116.544,116.564,116.544,116.555,286299996.0
2006-03-27 17:56:00,116.558,116.558,116.546,116.548,183200001.0
2006-03-27 17:57:00,116.544,116.548,116.528,116.536,296899996.0
2006-03-27 17:58:00,116.542,116.561,116.529,116.529,202000003.0
2006-03-27 17:59:00,116.526,116.531,116.517,116.519,220599996.0
2006-03-27 18:00:00,116.506,116.51,116.503,116.51,153300002.0
2006-03-27 18:01:00,116.509,116.526,116.509,116.526,2107100012.0
2006-03-27 18:02:00,116.52,116.53,116.52,116.52,1858499981.0
2006-03-27 18:03:00,116.53,116.54,116.52,116.54,1858499981.0
2006-03-27 18:04:00,116.55,116.55,116.54,116.55,1858499981.0
2006-03-27 18:05:00,116.54,116.56,116.54,116.56,1858499981.0
2006-03-27 18:06:00,116.57,116.62,116.57,116.62,1858499981.0
2006-03-27 18:07:00,116.61,116.61,116.58,116.58,1858499981.0
2006-03-27 18:08:00,116.57,116.6,116.57,116.6,1858499981.0
2006-03-27 18:09:00,116.59,116.59,116.56,116.57,1858499981.0
2006-03-27 18:10:00,116.56,116.57,116.56,116.57,1858499981.0
2006-03-27 18:11:00,116.569,116.582,116.566,116.582,1858499981.0
2006-03-27 18:12:00,116.58,116.588,116.577,116.585,1988100010.0
2006-03-27 18:13:00,116.58,116.58,116.57,116.57,1902399997.0
2006-03-27 18:14:00,116.56,116.57,116.55,116.56,1902399997.0
2006-03-27 18:15:00,116.57,116.57,116.55,116.56,1902399997.0
2006-03-27 18:16:00,116.55,116.55,116.53,116.54,1902399997.0
2006-03-27 18:17:00,116.532,116.541,116.525,116.54,1902399997.0
2006-03-27 18:18:00,116.54,116.547,116.529,116.547,2130999984.0
2006-03-27 18:19:00,116.55,116.57,116.55,116.56,2042999994.0
2006-03-27 18:20:00,116.57,116.59,116.57,116.59,2042999994.0
2006-03-27 18:21:00,116.6,116.62,116.59,116.61,2042999994.0
2006-03-27 18:22:00,116.62,116.62,116.61,116.62,2042999994.0
2006-03-27 18:23:00,116.61,116.61,116.61,116.61,2042999994.0
2006-03-27 18:24:00,116.613,116.613,116.592,116.592,2042999994.0
2006-03-27 18:25:00,116.59,116.61,116.59,116.61,1833299991.0
2006-03-27 18:26:00,116.611,116.625,116.6,116.625,1833299991.0
2006-03-27 18:27:00,116.63,116.631,116.618,116.63,1826900001.0
2006-03-27 18:28:00,116.62,116.63,116.62,116.63,1871900001.0
2006-03-27 18:29:00,116.62,116.63,116.62,116.62,1871900001.0
2006-03-27 18:30:00,116.617,116.631,116.616,116.623,1871900001.0
2006-03-27 18:31:00,116.63,116.63,116.62,116.62,1846999997.0
2006-03-27 18:32:00,116.63,116.63,116.62,116.63,1846999997.0
2006-03-27 18:33:00,116.62,116.63,116.61,116.61,1846999997.0
2006-03-27 18:34:00,116.6,116.61,116.59,116.6,1846999997.0
2006-03-27 18:35:00,116.59,116.6,116.58,116.59,1846999997.0
2006-03-27 18:36:00,116.581,116.591,116.58,116.591,1846999997.0
2006-03-27 18:37:00,116.589,116.591,116.581,116.591,1230799999.0
2006-03-27 18:38:00,116.592,116.592,116.578,116.581,1321900013.0
2006-03-27 18:39:00,116.581,116.582,116.569,116.572,703699996.0
2006-03-27 18:40:00,116.575,116.588,116.572,116.584,1689099999.0
2006-03-27 18:41:00,116.589,116.598,116.587,116.593,1134800004.0
2006-03-27 18:42:00,116.591,116.61,116.591,116.61,1808900006.0
2006-03-27 18:43:00,116.604,116.612,116.604,116.606,985299993.0
2006-03-27 18:44:00,116.601,116.605,116.59,116.59,783299991.0
2006-03-27 18:45:00,116.587,116.594,116.579,116.586,1589300008.0
2006-03-27 18:46:00,116.588,116.593,116.582,116.587,1741599997.0
2006-03-27 18:47:00,116.583,116.594,116.578,116.593,655499995.0
2006-03-27 18:48:00,116.591,116.591,116.58,116.581,693100000.0
2006-03-27 18:49:00,116.577,116.591,116.576,116.577,1168500002.0
2006-03-27 18:50:00,116.579,116.585,116.575,116.577,2100800018.0
2006-03-27 18:51:00,116.578,116.588,116.578,116.582,1619000005.0
2006-03-27 18:52:00,116.583,116.583,116.543,116.543,1498000001.0
2006-03-27 18:53:00,116.547,116.564,116.547,116.557,1522600003.0
2006-03-27 18:54:00,116.559,116.559,116.541,116.555,1838699989.0
2006-03-27 18:55:00,116.557,116.576,116.555,116.568,1868900009.0
2006-03-27 18:56:00,116.568,116.581,116.566,116.581,325400003.0
2006-03-27 18:57:00,116.589,116.6,116.587,116.6,1095200003.0
2006-03-27 18:58:00,116.602,116.602,116.591,116.595,1243300001.0
2006-03-27 18:59:00,116.595,116.605,116.591,116.605,1807100009.0
2006-03-27 19:00:00,116.611,116.625,116.61,116.617,650099995.0
2006-03-27 19:01:00,116.626,116.634,116.623,116.627,522900002.0
2006-03-27 19:02:00,116.622,116.624,116.613,116.618,454499996.0
2006-03-27 19:03:00,116.611,116.611,116.572,116.572,1600300000.0
2006-03-27 19:04:00,116.567,116.585,116.565,116.585,688999999.0
2006-03-27 19:05:00,116.587,116.587,116.559,116.559,827800005.0
2006-03-27 19:06:00,116.55,116.55,116.497,116.497,1017500001.0
2006-03-27 19:07:00,116.49,116.54,116.49,116.52,1522299995.0
2006-03-27 19:08:00,116.53,116.539,116.527,116.529,1522299995.0
2006-03-27 19:09:00,116.525,116.54,116.525,116.536,730599999.0
2006-03-27 19:10:00,116.537,116.545,116.537,116.545,824800008.0
2006-03-27 19:11:00,116.549,116.55,116.543,116.55,482300000.0
2006-03-27 19:12:00,116.548,116.552,116.545,116.551,953499996.0
2006-03-27 19:13:00,116.547,116.551,116.542,116.543,552499997.0
2006-03-27 19:14:00,116.545,116.559,116.542,116.554,889700005.0
2006-03-27 19:15:00,116.57,116.57,116.56,116.56,849300008.0
2006-03-27 19:16:00,116.559,116.57,116.555,116.561,849300008.0
2006-03-27 19:17:00,116.567,116.578,116.565,116.566,964599997.0
2006-03-27 19:18:00,116.563,116.591,116.563,116.589,993799993.0
2006-03-27 19:19:00,116.592,116.595,116.582,116.59,1758900014.0
2006-03-27 19:20:00,116.59,116.597,116.587,116.59,846800009.0
2006-03-27 19:21:00,116.593,116.599,116.592,116.599,1617600001.0
2006-03-27 19:22:00,116.602,116.615,116.602,116.615,771799998.0
2006-03-27 19:23:00,116.61,116.62,116.61,116.62,1522200010.0
2006-03-27 19:24:00,116.621,116.63,116.618,116.618,1522200010.0
2006-03-27 19:25:00,116.616,116.63,116.616,116.628,1658700002.0
2006-03-27 19:26:00,116.62,116.64,116.62,116.63,2055200002.0
2006-03-27 19:27:00,116.623,116.633,116.621,116.627,2055200002.0
2006-03-27 19:28:00,116.618,116.625,116.617,116.622,1220499997.0
2006-03-27 19:29:00,116.624,116.624,116.615,116.62,696700008.0
2006-03-27 19:30:00,116.62,116.624,116.614,116.616,819199995.0
2006-03-27 19:31:00,116.615,116.615,116.607,116.607,1577200000.0
2006-03-27 19:32:00,116.61,116.618,116.61,116.615,1631299990.0
2006-03-27 19:33:00,116.615,116.622,116.612,116.617,1108099994.0
2006-03-27 19:34:00,116.615,116.618,116.607,116.615,1263800003.0
2006-03-27 19:35:00,116.612,116.612,116.601,116.61,1025900006.0
2006-03-27 19:36:00,116.603,116.661,116.603,116.661,504200000.0
2006-03-27 19:37:00,116.659,116.663,116.646,116.646,269400004.0
2006-03-27 19:38:00,116.641,116.644,116.634,116.64,851300007.0
2006-03-27 19:39:00,116.636,116.641,116.608,116.61,1565999996.0
2006-03-27 19:40:00,116.605,116.608,116.6,116.603,1080499995.0
2006-03-27 19:41:00,116.602,116.615,116.599,116.602,940100007.0
2006-03-27 19:42:00,116.595,116.606,116.595,116.606,896199995.0
2006-03-27 19:43:00,116.601,116.601,116.554,116.554,321600004.0
2006-03-27 19:44:00,116.551,116.562,116.551,116.562,967500000.0
2006-03-27 19:45:00,116.565,116.574,116.563,116.567,672500009.0
2006-03-27 19:46:00,116.563,116.563,116.551,116.552,1128900002.0
2006-03-27 19:47:00,116.551,116.562,116.549,116.562,736499998.0
2006-03-27 19:48:00,116.56,116.577,116.56,116.57,1264599999.0
2006-03-27 19:49:00,116.571,116.58,116.567,116.567,754500004.0
2006-03-27 19:50:00,116.564,116.568,116.53,116.53,728900002.0
2006-03-27 19:51:00,116.525,116.525,116.52,116.525,557800006.0
2006-03-27 19:52:00,116.523,116.523,116.514,116.521,1038099984.0
2006-03-27 19:53:00,116.52,116.531,116.52,116.529,1069700003.0
2006-03-27 19:54:00,116.532,116.553,116.53,116.553,2038099983.0
2006-03-27 19:55:00,116.546,116.555,116.545,116.555,656700004.0
2006-03-27 19:56:00,116.557,116.564,116.551,116.564,717099997.0
2006-03-27 19:57:00,116.564,116.564,116.552,116.556,590699998.0
2006-03-27 19:58:00,116.556,116.562,116.553,116.554,1740599991.0
2006-03-27 19:59:00,116.555,116.558,116.55,116.555,1126300000.0
2006-03-27 20:00:00,116.557,116.595,116.557,116.595,184200003.0
2006-03-27 20:01:00,116.599,116.605,116.592,116.605,403700003.0
2006-03-27 20:02:00,116.595,116.595,116.568,116.568,1271800005.0
2006-03-27 20:03:00,116.565,116.574,116.565,116.574,792100007.0
2006-03-27 20:04:00,116.573,116.573,116.56,116.57,665899997.0
2006-03-27 20:05:00,116.565,116.573,116.562,116.567,955800001.0
2006-03-27 20:06:00,116.56,116.567,116.558,116.565,2032999992.0
2006-03-27 20:07:00,116.56,116.565,116.557,116.565,1018999998.0
2006-03-27 20:08:00,116.562,116.574,116.562,116.567,1100600000.0
2006-03-27 20:09:00,116.557,116.557,116.542,116.556,996299991.0
2006-03-27 20:10:00,116.565,116.565,116.56,116.56,858400003.0
2006-03-27 20:11:00,116.56,116.567,116.557,116.565,1913499990.0
2006-03-27 20:12:00,116.58,116.58,116.58,116.58,956200003.0
2006-03-27 20:13:00,116.57,116.581,116.569,116.576,956200003.0
2006-03-27 20:14:00,116.579,116.579,116.567,116.578,1072700012.0
2006-03-27 20:15:00,116.576,116.576,116.553,116.56,1518700002.0
2006-03-27 20:16:00,116.561,116.573,116.56,116.572,1158900009.0
2006-03-27 20:17:00,116.572,116.572,116.555,116.555,580700001.0
2006-03-27 20:18:00,116.56,116.565,116.56,116.565,248600000.0
2006-03-27 20:19:00,116.567,116.583,116.567,116.583,801499998.0
2006-03-27 20:20:00,116.581,116.592,116.581,116.592,1095699999.0
2006-03-27 20:21:00,116.599,116.615,116.597,116.612,1059399994.0
2006-03-27 20:22:00,116.615,116.621,116.608,116.608,1296699997.0
2006-03-27 20:23:00,116.608,116.615,116.605,116.615,859999993.0
2006-03-27 20:24:00,116.616,116.619,116.607,116.607,912600012.0
2006-03-27 20:25:00,116.615,116.619,116.61,116.614,1095999998.0
2006-03-27 20:26:00,116.617,116.641,116.617,116.641,541400007.0
2006-03-27 20:27:00,116.642,116.643,116.632,116.643,1255699983.0
2006-03-27 20:28:00,116.643,116.643,116.626,116.63,2091500004.0
2006-03-27 20:29:00,116.63,116.63,116.6,116.62,2127399994.0
2006-03-27 20:30:00,116.63,116.63,116.62,116.63,2127399994.0
2006-03-27 20:31:00,116.635,116.638,116.627,116.633,2127399994.0
2006-03-27 20:32:00,116.62,116.62,116.62,116.62,792300000.0
2006-03-27 20:33:00,116.625,116.627,116.62,116.625,792300000.0
2006-03-27 20:34:00,116.624,116.624,116.615,116.617,426900000.0
2006-03-27 20:35:00,116.616,116.619,116.612,116.619,578699994.0
2006-03-27 20:36:00,116.62,116.623,116.618,116.623,463700008.0
2006-03-27 20:37:00,116.627,116.632,116.627,116.63,374700001.0
2006-03-27 20:38:00,116.631,116.635,116.622,116.63,917899998.0
2006-03-27 20:39:00,116.63,116.63,116.623,116.63,1154800003.0
2006-03-27 20:41:00,116.633,116.633,116.613,116.622,847000004.0
2006-03-27 20:42:00,116.615,116.62,116.612,116.615,1166299989.0
2006-03-27 20:43:00,116.617,116.63,116.617,116.629,1265999999.0
2006-03-27 20:44:00,116.631,116.633,116.622,116.622,1532200006.0
2006-03-27 20:45:00,116.623,116.63,116.62,116.625,1260599989.0
2006-03-27 20:46:00,116.63,116.633,116.62,116.63,1406000014.0
2006-03-27 20:47:00,116.63,116.63,116.623,116.63,2006900010.0
2006-03-27 20:48:00,116.63,116.63,116.625,116.63,1047500003.0
2006-03-27 20:49:00,116.623,116.627,116.615,116.615,1452600008.0
2006-03-27 20:50:00,116.617,116.631,116.617,116.62,1404599989.0
2006-03-27 20:51:00,116.62,116.625,116.62,116.625,710300004.0
2006-03-27 20:52:00,116.625,116.625,116.623,116.625,129900001.0
2006-03-27 20:53:00,116.625,116.625,116.617,116.624,1140200005.0
2006-03-27 20:54:00,116.627,116.634,116.627,116.634,492700005.0
2006-03-27 20:55:00,116.635,116.635,116.62,116.62,1595799993.0
2006-03-27 20:56:00,116.625,116.625,116.618,116.625,683800009.0
2006-03-27 20:57:00,116.628,116.637,116.624,116.627,1513300008.0
2006-03-27 20:58:00,116.64,116.64,116.63,116.63,2137699987.0
2006-03-27 20:59:00,116.64,116.64,116.64,116.64,2137699987.0
2006-03-27 21:00:00,116.642,116.645,116.636,116.642,2137699987.0
2006-03-27 21:01:00,116.645,116.645,116.634,116.635,915800003.0
2006-03-27 21:02:00,116.638,116.649,116.636,116.641,817300000.0
2006-03-27 21:03:00,116.645,116.65,116.643,116.645,1239200011.0
2006-03-27 21:04:00,116.644,116.652,116.643,116.643,471899993.0
2006-03-27 21:05:00,116.635,116.635,116.611,116.614,767800011.0
2006-03-27 21:06:00,116.61,116.63,116.61,116.628,887799991.0
2006-03-27 21:07:00,116.634,116.64,116.632,116.636,1386099997.0
2006-03-27 21:08:00,116.635,116.637,116.625,116.635,852000000.0
2006-03-27 21:09:00,116.63,116.64,116.629,116.635,295999994.0
2006-03-27 21:10:00,116.64,116.662,116.64,116.659,462200006.0
2006-03-27 21:11:00,116.669,116.679,116.665,116.665,215400005.0
2006-03-27 21:12:00,116.654,116.667,116.654,116.66,577500004.0
2006-03-27 21:13:00,116.655,116.666,116.655,116.663,729000001.0
2006-03-27 21:14:00,116.668,116.668,116.652,116.662,1738700015.0
2006-03-27 21:15:00,116.664,116.67,116.657,116.664,1616700009.0
2006-03-27 21:16:00,116.66,116.674,116.66,116.66,1163799994.0
2006-03-27 21:17:00,116.662,116.675,116.659,116.666,1807799993.0
2006-03-27 21:18:00,116.669,116.675,116.667,116.672,1032299994.0
2006-03-27 21:19:00,116.663,116.672,116.659,116.662,1243999993.0
2006-03-27 21:20:00,116.663,116.663,116.643,116.662,1436000007.0
2006-03-27 21:21:00,116.664,116.664,116.653,116.655,1038499996.0
2006-03-27 21:22:00,116.657,116.663,116.653,116.658,1918000000.0
2006-03-27 21:23:00,116.66,116.663,116.654,116.66,989300008.0
2006-03-27 21:24:00,116.655,116.667,116.655,116.656,1759299990.0
2006-03-27 21:25:00,116.658,116.658,116.646,116.653,1932100009.0
2006-03-27 21:26:00,116.655,116.659,116.649,116.653,883600012.0
2006-03-27 21:27:00,116.655,116.661,116.655,116.657,903799997.0
2006-03-27 21:28:00,116.652,116.665,116.652,116.664,458199994.0
2006-03-27 21:29:00,116.669,116.669,116.656,116.665,711599995.0
2006-03-27 21:30:00,116.67,116.675,116.668,116.67,645799994.0
2006-03-27 21:31:00,116.668,116.676,116.668,116.672,162599998.0
2006-03-27 21:32:00,116.673,116.686,116.673,116.675,1050699996.0
2006-03-27 21:33:00,116.673,116.689,116.673,116.682,563500001.0
2006-03-27 21:34:00,116.68,116.686,116.674,116.676,559899999.0
2006-03-27 21:35:00,116.683,116.684,116.676,116.676,221399998.0
2006-03-27 21:36:00,116.675,116.686,116.672,116.68,618900000.0
2006-03-27 21:37:00,116.683,116.683,116.677,116.677,437299999.0
2006-03-27 21:38:00,116.679,116.683,116.675,116.675,198299999.0
2006-03-27 21:39:00,116.675,116.682,116.673,116.676,523799999.0
2006-03-27 21:40:00,116.678,116.685,116.676,116.684,765400000.0
2006-03-27 21:41:00,116.682,116.682,116.672,116.672,574000003.0
2006-03-27 21:42:00,116.673,116.688,116.672,116.683,1374800017.0
2006-03-27 21:43:00,116.676,116.676,116.663,116.67,352199998.0
2006-03-27 21:44:00,116.679,116.68,116.671,116.68,1645100008.0
2006-03-27 21:45:00,116.679,116.681,116.671,116.675,686900000.0
2006-03-27 21:46:00,116.669,116.676,116.665,116.675,725699995.0
2006-03-27 21:47:00,116.67,116.675,116.665,116.67,777199993.0
2006-03-27 21:48:00,116.669,116.673,116.66,116.663,887700011.0
2006-03-27 21:49:00,116.667,116.675,116.665,116.675,344700001.0
2006-03-27 21:50:00,116.675,116.675,116.67,116.67,332600007.0
2006-03-27 21:51:00,116.67,116.677,116.667,116.67,702700012.0
2006-03-27 21:52:00,116.673,116.681,116.673,116.676,333999999.0
2006-03-27 21:53:00,116.677,116.682,116.675,116.677,513700001.0
2006-03-27 21:54:00,116.673,116.678,116.668,116.672,496000001.0
2006-03-27 21:55:00,116.666,116.666,116.66,116.662,280900002.0
2006-03-27 21:56:00,116.665,116.665,116.657,116.663,479800006.0
2006-03-27 21:57:00,116.662,116.662,116.646,116.654,237699997.0
2006-03-27 21:58:00,116.658,116.672,116.658,116.672,188600001.0
2006-03-27 21:59:00,116.677,116.691,116.673,116.676,717400002.0
2006-03-27 22:00:00,116.675,116.688,116.674,116.677,932300001.0
2006-03-27 22:01:00,116.675,116.688,116.672,116.688,1234499994.0
2006-03-27 22:02:00,116.683,116.688,116.674,116.676,734399995.0
2006-03-27 22:03:00,116.676,116.688,116.676,116.676,303699996.0
2006-03-27 22:04:00,116.675,116.68,116.67,116.675,747699995.0
2006-03-27 22:05:00,116.678,116.688,116.678,116.687,273699997.0
2006-03-27 22:06:00,116.685,116.685,116.685,116.685,154499998.0
2006-03-27 22:07:00,116.685,116.69,116.685,116.69,317399999.0
2006-03-27 22:08:00,116.685,116.69,116.68,116.68,432499998.0
2006-03-27 22:09:00,116.687,116.687,116.68,116.68,267399995.0
2006-03-27 22:10:00,116.685,116.685,116.68,116.685,101600000.0
2006-03-27 22:11:00,116.68,116.685,116.675,116.685,453100000.0
2006-03-27 22:12:00,116.685,116.685,116.68,116.68,178600002.0
2006-03-27 22:13:00,116.68,116.687,116.68,116.685,411100008.0
2006-03-27 22:14:00,116.693,116.728,116.693,116.715,292400005.0
2006-03-27 22:15:00,116.73,116.774,116.73,116.774,220100001.0
2006-03-27 22:16:00,116.77,116.77,116.747,116.747,538299991.0
2006-03-27 22:17:00,116.75,116.753,116.741,116.741,250099998.0
2006-03-27 22:18:00,116.738,116.74,116.72,116.723,423500001.0
2006-03-27 22:19:00,116.722,116.732,116.722,116.726,345200006.0
2006-03-27 22:20:00,116.722,116.722,116.717,116.721,189200000.0
2006-03-27 22:21:00,116.723,116.726,116.716,116.726,153400002.0
2006-03-27 22:22:00,116.726,116.732,116.726,116.728,241299998.0
2006-03-27 22:23:00,116.724,116.724,116.711,116.711,170699998.0
2006-03-27 22:24:00,116.713,116.713,116.695,116.701,511699995.0
2006-03-27 22:25:00,116.71,116.71,116.703,116.71,331200009.0
2006-03-27 22:26:00,116.7,116.7,116.667,116.667,157900001.0
2006-03-27 22:27:00,116.667,116.679,116.663,116.679,949299995.0
2006-03-27 22:28:00,116.68,116.685,116.673,116.685,353400000.0
2006-03-27 22:29:00,116.683,116.693,116.683,116.687,148100001.0
2006-03-27 22:30:00,116.693,116.693,116.688,116.688,155500002.0
2006-03-27 22:31:00,116.69,116.69,116.69,116.69,222599994.0
2006-03-27 22:32:00,116.691,116.697,116.691,116.692,449899998.0
2006-03-27 22:33:00,116.695,116.695,116.688,116.69,618900000.0
2006-03-27 22:34:00,116.687,116.7,116.687,116.695,851800000.0
2006-03-27 22:35:00,116.699,116.703,116.694,116.695,344700004.0
2006-03-27 22:36:00,116.696,116.703,116.692,116.699,596399997.0
2006-03-27 22:37:00,116.699,116.712,116.697,116.712,171900000.0
2006-03-27 22:38:00,116.726,116.746,116.726,116.743,242599999.0
2006-03-27 22:39:00,116.749,116.765,116.749,116.757,238299999.0
2006-03-27 22:40:00,116.759,116.8,116.759,116.793,625000008.0
2006-03-27 22:41:00,116.805,116.812,116.805,116.805,152900000.0
2006-03-27 22:42:00,116.798,116.8,116.793,116.793,212900001.0
2006-03-27 22:43:00,116.787,116.79,116.782,116.782,290600001.0
2006-03-27 22:44:00,116.786,116.795,116.784,116.784,140000004.0
2006-03-27 22:45:00,116.788,116.795,116.784,116.788,408100002.0
2006-03-27 22:46:00,116.79,116.795,116.784,116.784,578600002.0
2006-03-27 22:47:00,116.795,116.797,116.787,116.792,247799995.0
2006-03-27 22:48:00,116.792,116.794,116.772,116.772,426399997.0
2006-03-27 22:49:00,116.779,116.779,116.77,116.772,233100001.0
2006-03-27 22:50:00,116.768,116.783,116.766,116.768,532799998.0
2006-03-27 22:51:00,116.78,116.785,116.775,116.775,355399996.0
2006-03-27 22:52:00,116.772,116.783,116.767,116.768,275100001.0
2006-03-27 22:53:00,116.772,116.783,116.765,116.765,653000004.0
2006-03-27 22:54:00,116.764,116.767,116.756,116.763,235399997.0
2006-03-27 22:55:00,116.767,116.77,116.762,116.762,350900003.0
2006-03-27 22:56:00,116.757,116.761,116.745,116.745,332499996.0
2006-03-27 22:57:00,116.748,116.758,116.748,116.753,357300003.0
2006-03-27 22:58:00,116.755,116.767,116.752,116.765,136299999.0
2006-03-27 22:59:00,116.75,116.755,116.74,116.745,338800002.0
2006-03-27 23:00:00,116.746,116.765,116.746,116.759,186999998.0
2006-03-27 23:01:00,116.763,116.763,116.751,116.751,214899998.0
2006-03-27 23:02:00,116.758,116.764,116.756,116.76,167000001.0
2006-03-27 23:03:00,116.758,116.761,116.742,116.742,225699998.0
2006-03-27 23:04:00,116.742,116.742,116.719,116.719,202500001.0
2006-03-27 23:05:00,116.72,116.72,116.709,116.709,129400001.0
2006-03-27 23:06:00,116.715,116.715,116.707,116.707,202299996.0
2006-03-27 23:07:00,116.707,116.71,116.701,116.701,149099997.0
2006-03-27 23:08:00,116.698,116.705,116.694,116.705,399399998.0
2006-03-27 23:09:00,116.703,116.705,116.7,116.7,275599997.0
2006-03-27 23:10:00,116.7,116.705,116.7,116.7,322400005.0
2006-03-27 23:11:00,116.702,116.702,116.694,116.698,312900002.0
2006-03-27 23:12:00,116.697,116.705,116.695,116.705,293400006.0
2006-03-27 23:13:00,116.702,116.705,116.7,116.7,232800000.0
2006-03-27 23:14:00,116.697,116.705,116.697,116.7,170800004.0
2006-03-27 23:15:00,116.698,116.706,116.697,116.702,132899999.0
2006-03-27 23:16:00,116.694,116.702,116.693,116.693,133999998.0
2006-03-27 23:17:00,116.695,116.7,116.69,116.69,280400001.0
2006-03-27 23:18:00,116.695,116.701,116.689,116.69,152200001.0
2006-03-27 23:19:00,116.688,116.698,116.688,116.69,152200002.0
2006-03-27 23:20:00,116.693,116.711,116.693,116.711,333999996.0
2006-03-27 23:21:00,116.713,116.715,116.71,116.71,191399996.0
2006-03-27 23:22:00,116.71,116.715,116.707,116.71,147300001.0
2006-03-27 23:23:00,116.712,116.712,116.702,116.702,96900001.0
2006-03-27 23:24:00,116.705,116.714,116.702,116.703,219400002.0
2006-03-27 23:25:00,116.705,116.71,116.7,116.71,224500001.0
2006-03-27 23:26:00,116.703,116.71,116.703,116.71,315000001.0
2006-03-27 23:27:00,116.707,116.71,116.702,116.71,196899997.0
2006-03-27 23:28:00,116.705,116.71,116.703,116.705,174600001.0
2006-03-27 23:29:00,116.708,116.71,116.705,116.705,97900002.0
2006-03-27 23:30:00,116.708,116.71,116.705,116.71,129899999.0
2006-03-27 23:31:00,116.71,116.71,116.703,116.71,284399997.0
2006-03-27 23:32:00,116.703,116.713,116.7,116.713,217699999.0
2006-03-27 23:33:00,116.715,116.715,116.705,116.71,263500001.0
2006-03-27 23:34:00,116.712,116.717,116.707,116.717,252000004.0
2006-03-27 23:35:00,116.715,116.718,116.707,116.707,215100001.0
2006-03-27 23:36:00,116.71,116.716,116.707,116.712,328299996.0
2006-03-27 23:37:00,116.71,116.718,116.71,116.718,97100000.0
2006-03-27 23:38:00,116.715,116.718,116.71,116.71,204699996.0
2006-03-27 23:39:00,116.712,116.715,116.712,116.715,140299995.0
2006-03-27 23:40:00,116.712,116.719,116.707,116.713,157700002.0
2006-03-27 23:41:00,116.71,116.717,116.71,116.717,95599999.0
2006-03-27 23:42:00,116.71,116.715,116.707,116.715,213899999.0
2006-03-27 23:43:00,116.707,116.718,116.707,116.715,270500001.0
2006-03-27 23:44:00,116.71,116.718,116.71,116.71,95099998.0
2006-03-27 23:45:00,116.719,116.724,116.717,116.717,241600000.0
2006-03-27 23:46:00,116.727,116.732,116.724,116.725,253099998.0
2006-03-27 23:47:00,116.728,116.739,116.728,116.739,93400002.0
2006-03-27 23:48:00,116.744,116.744,116.73,116.737,276800004.0
2006-03-27 23:49:00,116.735,116.74,116.73,116.73,252699999.0
2006-03-27 23:50:00,116.724,116.73,116.724,116.73,162200004.0
2006-03-27 23:51:00,116.725,116.73,116.72,116.72,160100001.0
2006-03-27 23:52:00,116.728,116.728,116.718,116.718,243500004.0
2006-03-27 23:53:00,116.723,116.725,116.717,116.725,162399995.0
2006-03-27 23:54:00,116.729,116.729,116.717,116.717,90100002.0
2006-03-27 23:55:00,116.723,116.728,116.721,116.727,169199999.0
2006-03-27 23:56:00,116.728,116.728,116.718,116.72,213699997.0
2006-03-27 23:57:00,116.72,116.728,116.72,116.72,228199999.0
2006-03-27 23:58:00,116.721,116.721,116.708,116.708,36900000.0
2006-03-27 23:59:00,116.719,116.722,116.714,116.714,130999999.0
2006-03-28 00:00:00,116.727,116.749,116.727,116.737,347700001.0
2006-03-28 00:01:00,116.728,116.736,116.712,116.726,136500004.0
2006-03-28 00:02:00,116.73,116.745,116.714,116.73,193099995.0
2006-03-28 00:03:00,116.732,116.751,116.708,116.741,278400006.0
2006-03-28 00:04:00,116.745,116.784,116.741,116.764,318000005.0
2006-03-28 00:05:00,116.772,116.782,116.735,116.737,136199998.0
2006-03-28 00:06:00,116.745,116.76,116.739,116.76,218199994.0
2006-03-28 00:07:00,116.767,116.77,116.702,116.702,326899999.0
2006-03-28 00:08:00,116.717,116.731,116.689,116.72,220199998.0
2006-03-28 00:09:00,116.697,116.774,116.697,116.774,279199998.0
2006-03-28 00:10:00,116.77,116.779,116.763,116.779,225100002.0
2006-03-28 00:11:00,116.787,116.795,116.759,116.783,237900000.0
2006-03-28 00:12:00,116.798,116.799,116.768,116.775,380000008.0
2006-03-28 00:13:00,116.773,116.787,116.76,116.76,268600005.0
2006-03-28 00:14:00,116.753,116.77,116.745,116.764,110400001.0
2006-03-28 00:15:00,116.76,116.768,116.749,116.768,138300001.0
2006-03-28 00:16:00,116.767,116.776,116.762,116.762,273900000.0
2006-03-28 00:17:00,116.758,116.764,116.744,116.744,256700004.0
2006-03-28 00:18:00,116.755,116.767,116.74,116.755,351999998.0
2006-03-28 00:19:00,116.745,116.77,116.739,116.755,272599997.0
2006-03-28 00:20:00,116.767,116.77,116.753,116.762,267000005.0
2006-03-28 00:21:00,116.758,116.783,116.758,116.776,200300001.0
2006-03-28 00:22:00,116.775,116.787,116.755,116.768,284499999.0
2006-03-28 00:23:00,116.775,116.785,116.74,116.758,176900002.0
2006-03-28 00:24:00,116.764,116.778,116.761,116.772,401000005.0
2006-03-28 00:25:00,116.778,116.791,116.778,116.787,278499998.0
2006-03-28 00:26:00,116.79,116.79,116.785,116.79,169900000.0
2006-03-28 00:27:00,116.79,116.79,116.78,116.78,221799998.0
2006-03-28 00:28:00,116.787,116.787,116.78,116.786,51100000.0
2006-03-28 00:29:00,116.778,116.778,116.759,116.765,116799997.0
2006-03-28 00:30:00,116.765,116.765,116.755,116.765,204599996.0
2006-03-28 00:31:00,116.767,116.772,116.762,116.768,294900000.0
2006-03-28 00:32:00,116.771,116.772,116.755,116.755,203700003.0
2006-03-28 00:33:00,116.767,116.768,116.763,116.765,259600003.0
2006-03-28 00:34:00,116.758,116.761,116.755,116.761,210900007.0
2006-03-28 00:35:00,116.76,116.762,116.755,116.76,297300002.0
2006-03-28 00:36:00,116.76,116.76,116.755,116.755,150600001.0
2006-03-28 00:37:00,116.758,116.758,116.743,116.75,319800001.0
2006-03-28 00:38:00,116.761,116.779,116.761,116.774,163200000.0
2006-03-28 00:39:00,116.778,116.778,116.772,116.777,255800000.0
2006-03-28 00:40:00,116.783,116.788,116.782,116.784,197200002.0
2006-03-28 00:41:00,116.785,116.788,116.782,116.785,273699996.0
2006-03-28 00:42:00,116.785,116.785,116.775,116.782,452699997.0
2006-03-28 00:43:00,116.785,116.785,116.775,116.78,419399996.0
2006-03-28 00:44:00,116.777,116.785,116.775,116.778,260100001.0
2006-03-28 00:45:00,116.785,116.785,116.778,116.78,129800002.0
2006-03-28 00:46:00,116.785,116.785,116.775,116.78,253100001.0
2006-03-28 00:47:00,116.785,116.785,116.779,116.78,223500006.0
2006-03-28 00:48:00,116.776,116.776,116.764,116.768,213800003.0
2006-03-28 00:49:00,116.765,116.775,116.765,116.775,156500000.0
2006-03-28 00:50:00,116.779,116.779,116.771,116.771,110000000.0
2006-03-28 00:51:00,116.778,116.785,116.775,116.775,235800000.0
2006-03-28 00:52:00,116.775,116.782,116.771,116.771,209600001.0
2006-03-28 00:53:00,116.77,116.775,116.767,116.775,214599996.0
2006-03-28 00:54:00,116.776,116.776,116.76,116.76,202200001.0
2006-03-28 00:55:00,116.76,116.768,116.76,116.768,207600002.0
2006-03-28 00:56:00,116.762,116.774,116.756,116.756,262900002.0
2006-03-28 00:57:00,116.749,116.759,116.749,116.755,273800005.0
2006-03-28 00:58:00,116.758,116.758,116.757,116.757,36600000.0
2006-03-28 00:59:00,116.752,116.753,116.734,116.734,173799999.0
2006-03-28 01:00:00,116.737,116.737,116.732,116.734,152900001.0
2006-03-28 01:01:00,116.732,116.732,116.718,116.723,305200000.0
2006-03-28 01:02:00,116.72,116.725,116.715,116.72,369299991.0
2006-03-28 01:03:00,116.718,116.725,116.709,116.718,302100002.0
2006-03-28 01:04:00,116.718,116.72,116.714,116.718,151499997.0
2006-03-28 01:05:00,116.71,116.718,116.707,116.707,237899998.0
2006-03-28 01:06:00,116.704,116.716,116.697,116.716,322400005.0
2006-03-28 01:07:00,116.714,116.727,116.714,116.727,138299996.0
2006-03-28 01:08:00,116.725,116.725,116.722,116.725,68700000.0
2006-03-28 01:09:00,116.727,116.727,116.711,116.711,263199999.0
2006-03-28 01:10:00,116.715,116.717,116.708,116.716,250699995.0
2006-03-28 01:11:00,116.72,116.725,116.718,116.725,263699996.0
2006-03-28 01:12:00,116.72,116.733,116.72,116.733,131799999.0
2006-03-28 01:13:00,116.72,116.72,116.707,116.707,108800004.0
2006-03-28 01:14:00,116.687,116.687,116.644,116.647,283099997.0
2006-03-28 01:15:00,116.658,116.659,116.615,116.619,203600003.0
2006-03-28 01:16:00,116.627,116.633,116.622,116.633,131700003.0
2006-03-28 01:17:00,116.635,116.637,116.627,116.627,282000004.0
2006-03-28 01:18:00,116.624,116.624,116.613,116.616,224900000.0
2006-03-28 01:19:00,116.601,116.613,116.594,116.613,192400003.0
2006-03-28 01:20:00,116.618,116.63,116.612,116.612,208000001.0
2006-03-28 01:21:00,116.616,116.617,116.611,116.616,110799999.0
2006-03-28 01:22:00,116.611,116.619,116.611,116.615,294599996.0
2006-03-28 01:23:00,116.622,116.631,116.622,116.631,199299996.0
2006-03-28 01:24:00,116.637,116.638,116.637,116.638,63799999.0
2006-03-28 01:25:00,116.634,116.652,116.63,116.652,187100002.0
2006-03-28 01:26:00,116.656,116.657,116.643,116.643,206800004.0
2006-03-28 01:27:00,116.653,116.653,116.64,116.647,101399999.0
2006-03-28 01:28:00,116.637,116.646,116.637,116.646,138299997.0
2006-03-28 01:29:00,116.64,116.64,116.622,116.627,305199993.0
2006-03-28 01:30:00,116.608,116.608,116.6,116.6,177800004.0
2006-03-28 01:31:00,116.601,116.608,116.544,116.551,278400000.0
2006-03-28 01:32:00,116.541,116.556,116.539,116.552,312300006.0
2006-03-28 01:33:00,116.546,116.551,116.535,116.54,121699998.0
2006-03-28 01:34:00,116.537,116.56,116.537,116.557,494299997.0
2006-03-28 01:35:00,116.565,116.602,116.561,116.602,184999999.0
2006-03-28 01:36:00,116.612,116.62,116.61,116.612,109400002.0
2006-03-28 01:37:00,116.608,116.611,116.602,116.602,90200000.0
2006-03-28 01:38:00,116.603,116.603,116.579,116.587,256299998.0
2006-03-28 01:39:00,116.579,116.596,116.579,116.582,217199998.0
2006-03-28 01:40:00,116.586,116.586,116.575,116.575,203699995.0
2006-03-28 01:41:00,116.577,116.577,116.533,116.533,251700003.0
2006-03-28 01:42:00,116.522,116.533,116.518,116.533,337899998.0
2006-03-28 01:43:00,116.527,116.527,116.499,116.5,197200001.0
2006-03-28 01:44:00,116.468,116.468,116.379,116.423,115700002.0
2006-03-28 01:45:00,116.44,116.447,116.43,116.44,337800005.0
2006-03-28 01:46:00,116.447,116.457,116.447,116.453,70900000.0
2006-03-28 01:47:00,116.438,116.461,116.433,116.435,180399997.0
2006-03-28 01:48:00,116.41,116.41,116.377,116.393,137300000.0
2006-03-28 01:49:00,116.402,116.409,116.366,116.374,315600000.0
2006-03-28 01:50:00,116.362,116.405,116.361,116.405,403499999.0
2006-03-28 01:51:00,116.425,116.455,116.425,116.445,154399997.0
2006-03-28 01:52:00,116.439,116.446,116.429,116.432,220399997.0
2006-03-28 01:53:00,116.435,116.445,116.423,116.445,202500006.0
2006-03-28 01:54:00,116.453,116.461,116.448,116.461,269200000.0
2006-03-28 01:55:00,116.465,116.478,116.455,116.478,379499999.0
2006-03-28 01:56:00,116.48,116.527,116.48,116.527,196500005.0
2006-03-28 01:57:00,116.54,116.563,116.54,116.555,82999998.0
2006-03-28 01:58:00,116.542,116.544,116.539,116.542,211300004.0
2006-03-28 01:59:00,116.54,116.54,116.515,116.515,299800005.0
2006-03-28 02:00:00,116.513,116.513,116.487,116.487,252600000.0
2006-03-28 02:01:00,116.475,116.486,116.468,116.486,299499997.0
2006-03-28 02:02:00,116.481,116.509,116.481,116.492,311500008.0
2006-03-28 02:03:00,116.487,116.499,116.486,116.491,217700000.0
2006-03-28 02:04:00,116.483,116.483,116.469,116.469,238400002.0
2006-03-28 02:05:00,116.47,116.47,116.447,116.46,198799995.0
2006-03-28 02:06:00,116.472,116.472,116.433,116.433,164699998.0
2006-03-28 02:07:00,116.406,116.421,116.396,116.404,236000002.0
2006-03-28 02:08:00,116.403,116.406,116.359,116.359,123600002.0
2006-03-28 02:09:00,116.362,116.362,116.337,116.343,334499997.0
2006-03-28 02:10:00,116.339,116.347,116.321,116.336,250200003.0
2006-03-28 02:11:00,116.343,116.344,116.277,116.277,320900005.0
2006-03-28 02:12:00,116.278,116.28,116.258,116.265,170300002.0
2006-03-28 02:13:00,116.265,116.29,116.265,116.282,289999991.0
2006-03-28 02:14:00,116.284,116.328,116.281,116.322,315900000.0
2006-03-28 02:15:00,116.302,116.302,116.283,116.283,343499998.0
2006-03-28 02:16:00,116.281,116.281,116.26,116.271,297999996.0
2006-03-28 02:17:00,116.28,116.297,116.274,116.297,353300003.0
2006-03-28 02:18:00,116.299,116.333,116.299,116.333,184999999.0
2006-03-28 02:19:00,116.336,116.36,116.336,116.345,224900008.0
2006-03-28 02:20:00,116.336,116.341,116.313,116.313,131999999.0
2006-03-28 02:21:00,116.302,116.31,116.29,116.31,243099996.0
2006-03-28 02:22:00,116.315,116.336,116.315,116.336,137400003.0
2006-03-28 02:23:00,116.338,116.347,116.332,116.339,242399995.0
2006-03-28 02:24:00,116.345,116.345,116.34,116.345,279200004.0
2006-03-28 02:25:00,116.338,116.338,116.32,116.323,246700001.0
2006-03-28 02:26:00,116.323,116.323,116.31,116.31,186299998.0
2006-03-28 02:27:00,116.315,116.318,116.305,116.315,274800006.0
2006-03-28 02:28:00,116.309,116.322,116.309,116.31,192199998.0
2006-03-28 02:29:00,116.321,116.321,116.312,116.312,196399998.0
2006-03-28 02:30:00,116.318,116.323,116.303,116.312,231399998.0
2006-03-28 02:31:00,116.315,116.315,116.31,116.315,343999997.0
2006-03-28 02:32:00,116.317,116.32,116.302,116.317,143299999.0
2006-03-28 02:33:00,116.317,116.322,116.31,116.318,288400003.0
2006-03-28 02:34:00,116.328,116.34,116.328,116.335,326699998.0
2006-03-28 02:35:00,116.333,116.333,116.32,116.327,562699997.0
2006-03-28 02:36:00,116.326,116.33,116.322,116.33,244900000.0
2006-03-28 02:37:00,116.335,116.344,116.329,116.336,160600000.0
2006-03-28 02:38:00,116.332,116.332,116.3,116.305,239300002.0
2006-03-28 02:39:00,116.297,116.315,116.295,116.314,281399996.0
2006-03-28 02:40:00,116.315,116.351,116.314,116.351,213499997.0
2006-03-28 02:41:00,116.36,116.37,116.359,116.359,118800003.0
2006-03-28 02:42:00,116.358,116.377,116.358,116.37,340200000.0
2006-03-28 02:43:00,116.371,116.371,116.348,116.35,181399998.0
2006-03-28 02:44:00,116.346,116.347,116.328,116.329,204899996.0
2006-03-28 02:45:00,116.323,116.33,116.306,116.307,283400001.0
2006-03-28 02:46:00,116.31,116.322,116.31,116.317,175399996.0
2006-03-28 02:47:00,116.312,116.319,116.311,116.317,338700001.0
2006-03-28 02:48:00,116.315,116.316,116.305,116.313,435499997.0
2006-03-28 02:49:00,116.32,116.32,116.307,116.313,233399994.0
2006-03-28 02:50:00,116.307,116.314,116.303,116.314,326300006.0
2006-03-28 02:51:00,116.314,116.314,116.304,116.31,130099999.0
2006-03-28 02:52:00,116.319,116.335,116.316,116.327,240500003.0
2006-03-28 02:53:00,116.326,116.335,116.319,116.335,252799995.0
2006-03-28 02:54:00,116.324,116.334,116.324,116.328,202000002.0
2006-03-28 02:55:00,116.334,116.342,116.334,116.342,153700003.0
2006-03-28 02:56:00,116.342,116.374,116.335,116.374,282699995.0
2006-03-28 02:57:00,116.392,116.404,116.383,116.388,207699999.0
2006-03-28 02:58:00,116.402,116.431,116.399,116.431,158000003.0
2006-03-28 02:59:00,116.448,116.467,116.447,116.467,225200000.0
2006-03-28 03:00:00,116.472,116.479,116.467,116.469,167100004.0
2006-03-28 03:01:00,116.471,116.472,116.456,116.472,195000002.0
2006-03-28 03:02:00,116.495,116.523,116.491,116.523,186900002.0
2006-03-28 03:03:00,116.547,116.565,116.547,116.553,155700000.0
2006-03-28 03:04:00,116.542,116.549,116.528,116.549,410699994.0
2006-03-28 03:05:00,116.549,116.564,116.546,116.557,182200000.0
2006-03-28 03:06:00,116.545,116.545,116.518,116.525,104600002.0
2006-03-28 03:07:00,116.518,116.54,116.509,116.54,440100005.0
2006-03-28 03:08:00,116.549,116.61,116.549,116.61,528899998.0
2006-03-28 03:09:00,116.633,116.669,116.633,116.666,159099999.0
2006-03-28 03:10:00,116.66,116.666,116.649,116.662,127500003.0
2006-03-28 03:11:00,116.664,116.709,116.664,116.699,226699999.0
2006-03-28 03:12:00,116.699,116.784,116.696,116.784,94499999.0
2006-03-28 03:13:00,116.81,116.814,116.759,116.76,308600001.0
2006-03-28 03:14:00,116.743,116.75,116.743,116.749,135100000.0
2006-03-28 03:15:00,116.751,116.751,116.727,116.727,149200003.0
2006-03-28 03:16:00,116.72,116.741,116.72,116.741,255499999.0
2006-03-28 03:17:00,116.738,116.752,116.731,116.752,208599999.0
2006-03-28 03:18:00,116.767,116.82,116.767,116.818,162300002.0
2006-03-28 03:19:00,116.813,116.869,116.813,116.868,217500000.0
2006-03-28 03:20:00,116.87,116.87,116.834,116.834,308300000.0
2006-03-28 03:21:00,116.83,116.863,116.823,116.863,172699997.0
2006-03-28 03:22:00,116.872,116.872,116.858,116.858,252200002.0
2006-03-28 03:23:00,116.855,116.869,116.855,116.86,106200001.0
2006-03-28 03:24:00,116.857,116.857,116.819,116.83,172899997.0
2006-03-28 03:25:00,116.84,116.848,116.83,116.83,153500001.0
2006-03-28 03:26:00,116.84,116.84,116.824,116.829,326900006.0
2006-03-28 03:27:00,116.835,116.841,116.827,116.841,428100007.0
2006-03-28 03:28:00,116.843,116.843,116.828,116.828,106100002.0
2006-03-28 03:29:00,116.815,116.815,116.795,116.795,21200000.0
2006-03-28 03:30:00,116.777,116.811,116.777,116.811,339400004.0
2006-03-28 03:31:00,116.813,116.835,116.806,116.834,183100001.0
2006-03-28 03:32:00,116.844,116.9,116.844,116.9,289700002.0
2006-03-28 03:33:00,116.903,116.903,116.874,116.902,259199997.0
2006-03-28 03:34:00,116.91,116.953,116.904,116.943,340900000.0
2006-03-28 03:35:00,116.923,116.923,116.901,116.904,92500000.0
2006-03-28 03:36:00,116.901,116.909,116.891,116.892,202700003.0
2006-03-28 03:37:00,116.887,116.888,116.876,116.881,229999999.0
2006-03-28 03:38:00,116.873,116.873,116.84,116.849,171099999.0
2006-03-28 03:39:00,116.851,116.851,116.838,116.838,134699999.0
2006-03-28 03:40:00,116.825,116.847,116.815,116.846,215699998.0
2006-03-28 03:41:00,116.845,116.856,116.845,116.85,197099995.0
2006-03-28 03:42:00,116.858,116.876,116.854,116.856,147999999.0
2006-03-28 03:43:00,116.854,116.869,116.854,116.861,403400002.0
2006-03-28 03:44:00,116.865,116.872,116.864,116.868,285500000.0
2006-03-28 03:45:00,116.868,116.868,116.832,116.832,209500004.0
2006-03-28 03:46:00,116.813,116.82,116.803,116.813,317400003.0
2006-03-28 03:47:00,116.824,116.843,116.824,116.835,132000000.0
2006-03-28 03:48:00,116.838,116.841,116.826,116.837,282799997.0
2006-03-28 03:49:00,116.833,116.835,116.826,116.835,168099999.0
2006-03-28 03:50:00,116.843,116.843,116.829,116.833,103500000.0
2006-03-28 03:51:00,116.83,116.835,116.825,116.835,374899998.0
2006-03-28 03:52:00,116.83,116.84,116.82,116.82,251600003.0
2006-03-28 03:53:00,116.812,116.82,116.807,116.807,198100000.0
2006-03-28 03:54:00,116.805,116.816,116.805,116.816,122800001.0
2006-03-28 03:55:00,116.815,116.819,116.806,116.809,240600000.0
2006-03-28 03:56:00,116.815,116.83,116.815,116.83,39800001.0
2006-03-28 03:57:00,116.83,116.832,116.825,116.825,250399998.0
2006-03-28 03:58:00,116.819,116.826,116.815,116.817,258999994.0
2006-03-28 03:59:00,116.804,116.804,116.735,116.735,281799996.0
2006-03-28 04:00:00,116.739,116.774,116.739,116.756,240200001.0
2006-03-28 04:01:00,116.752,116.765,116.752,116.763,169600000.0
2006-03-28 04:02:00,116.764,116.771,116.764,116.771,25300000.0
2006-03-28 04:03:00,116.763,116.763,116.757,116.757,44099999.0
2006-03-28 04:04:00,116.757,116.759,116.741,116.753,413199992.0
2006-03-28 04:05:00,116.759,116.767,116.754,116.754,154400000.0
2006-03-28 04:06:00,116.753,116.753,116.739,116.752,249299994.0
2006-03-28 04:07:00,116.758,116.765,116.747,116.75,116600002.0
2006-03-28 04:08:00,116.75,116.762,116.747,116.762,256899996.0
2006-03-28 04:09:00,116.762,116.762,116.746,116.748,300100000.0
2006-03-28 04:10:00,116.75,116.75,116.742,116.747,225400005.0
2006-03-28 04:11:00,116.74,116.743,116.74,116.74,81000000.0
2006-03-28 04:12:00,116.735,116.735,116.71,116.718,212899997.0
2006-03-28 04:13:00,116.71,116.71,116.697,116.7,134200001.0
2006-03-28 04:14:00,116.698,116.705,116.695,116.698,305999997.0
2006-03-28 04:15:00,116.698,116.71,116.695,116.707,217600002.0
2006-03-28 04:16:00,116.71,116.717,116.709,116.709,218299997.0
2006-03-28 04:17:00,116.697,116.712,116.692,116.712,137799997.0
2006-03-28 04:18:00,116.709,116.719,116.708,116.717,212400003.0
2006-03-28 04:19:00,116.717,116.722,116.713,116.717,85899999.0
2006-03-28 04:20:00,116.707,116.712,116.706,116.712,241200000.0
2006-03-28 04:21:00,116.713,116.717,116.707,116.712,233100000.0
2006-03-28 04:22:00,116.717,116.717,116.711,116.711,307600000.0
2006-03-28 04:23:00,116.71,116.715,116.71,116.715,32600000.0
2006-03-28 04:24:00,116.71,116.732,116.71,116.732,164099996.0
2006-03-28 04:25:00,116.729,116.741,116.724,116.741,229099998.0
2006-03-28 04:26:00,116.738,116.748,116.73,116.741,139000004.0
2006-03-28 04:27:00,116.74,116.745,116.737,116.74,497899998.0
2006-03-28 04:28:00,116.743,116.745,116.737,116.738,256700001.0
2006-03-28 04:29:00,116.744,116.751,116.744,116.751,18699999.0
2006-03-28 04:30:00,116.75,116.757,116.748,116.75,172099995.0
2006-03-28 04:31:00,116.748,116.753,116.745,116.753,189000006.0
2006-03-28 04:32:00,116.748,116.751,116.741,116.741,166399999.0
2006-03-28 04:33:00,116.742,116.755,116.742,116.755,217599999.0
2006-03-28 04:34:00,116.745,116.755,116.742,116.755,194100002.0
2006-03-28 04:35:00,116.752,116.752,116.735,116.74,80000000.0
2006-03-28 04:36:00,116.727,116.743,116.727,116.743,134600001.0
2006-03-28 04:37:00,116.74,116.745,116.737,116.738,237499996.0
2006-03-28 04:38:00,116.743,116.743,116.734,116.743,399000006.0
2006-03-28 04:39:00,116.743,116.743,116.74,116.74,73200002.0
2006-03-28 04:40:00,116.741,116.741,116.734,116.734,86600003.0
2006-03-28 04:41:00,116.727,116.737,116.727,116.73,185799998.0
2006-03-28 04:42:00,116.738,116.746,116.731,116.731,269499993.0
2006-03-28 04:43:00,116.73,116.73,116.717,116.717,68500001.0
2006-03-28 04:44:00,116.713,116.718,116.708,116.71,228800005.0
2006-03-28 04:45:00,116.715,116.718,116.702,116.715,270799998.0
2006-03-28 04:46:00,116.715,116.718,116.71,116.71,307600002.0
2006-03-28 04:47:00,116.717,116.724,116.712,116.724,228899999.0
2006-03-28 04:48:00,116.725,116.725,116.718,116.725,257600004.0
2006-03-28 04:49:00,116.727,116.732,116.721,116.728,227899998.0
2006-03-28 04:50:00,116.729,116.74,116.727,116.727,188600000.0
2006-03-28 04:51:00,116.74,116.746,116.737,116.746,317999997.0
2006-03-28 04:52:00,116.74,116.747,116.725,116.73,213799999.0
2006-03-28 04:53:00,116.738,116.744,116.727,116.727,237200001.0
2006-03-28 04:54:00,116.737,116.743,116.734,116.738,307599994.0
2006-03-28 04:55:00,116.738,116.741,116.731,116.737,229100003.0
2006-03-28 04:56:00,116.729,116.743,116.729,116.732,171299998.0
2006-03-28 04:57:00,116.725,116.735,116.725,116.735,199300000.0
2006-03-28 04:58:00,116.737,116.744,116.737,116.744,54999998.0
2006-03-28 04:59:00,116.742,116.742,116.735,116.741,223300000.0
2006-03-28 05:00:00,116.743,116.743,116.734,116.74,299999998.0
2006-03-28 05:01:00,116.74,116.748,116.74,116.745,93300003.0
2006-03-28 05:02:00,116.737,116.745,116.737,116.745,89999998.0
2006-03-28 05:03:00,116.745,116.745,116.735,116.74,101399997.0
2006-03-28 05:04:00,116.749,116.752,116.743,116.743,274000001.0
2006-03-28 05:05:00,116.746,116.751,116.744,116.746,194300003.0
2006-03-28 05:06:00,116.745,116.745,116.732,116.74,310700007.0
2006-03-28 05:07:00,116.745,116.745,116.74,116.74,47099999.0
2006-03-28 05:08:00,116.743,116.745,116.735,116.74,26800000.0
2006-03-28 05:09:00,116.738,116.749,116.733,116.738,287999999.0
2006-03-28 05:10:00,116.735,116.735,116.727,116.73,340699999.0
2006-03-28 05:11:00,116.737,116.74,116.725,116.735,323099999.0
2006-03-28 05:12:00,116.734,116.752,116.734,116.752,205300002.0
2006-03-28 05:13:00,116.755,116.755,116.75,116.755,139700002.0
2006-03-28 05:14:00,116.755,116.755,116.755,116.755,121700000.0
2006-03-28 05:15:00,116.748,116.755,116.748,116.753,199100005.0
2006-03-28 05:16:00,116.752,116.752,116.735,116.738,324200002.0
2006-03-28 05:17:00,116.737,116.744,116.731,116.744,262599997.0
2006-03-28 05:18:00,116.738,116.738,116.738,116.738,59099998.0
2006-03-28 05:19:00,116.739,116.755,116.739,116.745,328199999.0
2006-03-28 05:20:00,116.755,116.755,116.755,116.755,800000.0
2006-03-28 05:21:00,116.752,116.752,116.743,116.747,221799997.0
2006-03-28 05:22:00,116.74,116.745,116.735,116.745,235600006.0
2006-03-28 05:23:00,116.739,116.741,116.733,116.737,176700002.0
2006-03-28 05:24:00,116.736,116.736,116.728,116.732,275000002.0
2006-03-28 05:25:00,116.73,116.737,116.725,116.732,319899998.0
2006-03-28 05:26:00,116.72,116.737,116.72,116.73,362099999.0
2006-03-28 05:27:00,116.732,116.741,116.721,116.741,137399996.0
2006-03-28 05:28:00,116.74,116.745,116.74,116.745,222200002.0
2006-03-28 05:29:00,116.743,116.743,116.74,116.74,52300000.0
2006-03-28 05:30:00,116.743,116.743,116.733,116.737,265400005.0
2006-03-28 05:31:00,116.73,116.74,116.73,116.738,224700003.0
2006-03-28 05:32:00,116.735,116.757,116.733,116.757,158599996.0
2006-03-28 05:33:00,116.76,116.76,116.752,116.76,203200000.0
2006-03-28 05:34:00,116.765,116.807,116.765,116.802,313099998.0
2006-03-28 05:35:00,116.807,116.811,116.8,116.811,245200001.0
2006-03-28 05:36:00,116.806,116.806,116.79,116.795,130700001.0
2006-03-28 05:37:00,116.802,116.819,116.802,116.815,295700002.0
2006-03-28 05:38:00,116.812,116.844,116.805,116.844,120400004.0
2006-03-28 05:39:00,116.851,116.869,116.848,116.869,142600000.0
2006-03-28 05:40:00,116.877,116.89,116.867,116.89,340900002.0
2006-03-28 05:41:00,116.899,116.917,116.899,116.909,332299996.0
2006-03-28 05:42:00,116.912,116.915,116.908,116.91,268600001.0
2006-03-28 05:43:00,116.922,116.932,116.91,116.915,259200003.0
2006-03-28 05:44:00,116.908,116.908,116.9,116.9,209699998.0
2006-03-28 05:45:00,116.907,116.939,116.907,116.939,94400001.0
2006-03-28 05:46:00,116.952,116.956,116.939,116.95,342999998.0
2006-03-28 05:47:00,116.945,116.945,116.931,116.94,272599998.0
2006-03-28 05:48:00,116.937,116.942,116.927,116.942,382300005.0
2006-03-28 05:49:00,116.946,116.952,116.94,116.946,196700003.0
2006-03-28 05:50:00,116.953,117.061,116.95,117.061,210900004.0
2006-03-28 05:51:00,117.079,117.079,117.03,117.03,209000001.0
2006-03-28 05:52:00,117.02,117.023,117.013,117.023,147100004.0
2006-03-28 05:53:00,117.026,117.038,117.014,117.014,152599998.0
2006-03-28 05:54:00,117.009,117.02,117.002,117.008,259600001.0
2006-03-28 05:55:00,116.999,116.999,116.94,116.94,319000000.0
2006-03-28 05:56:00,116.945,116.95,116.903,116.903,190099999.0
2006-03-28 05:57:00,116.892,116.898,116.892,116.897,147299997.0
2006-03-28 05:58:00,116.896,116.896,116.857,116.857,256400000.0
2006-03-28 05:59:00,116.85,116.875,116.837,116.875,155100002.0
2006-03-28 06:00:00,116.881,116.903,116.881,116.903,190299997.0
2006-03-28 06:01:00,116.895,116.895,116.849,116.856,211099996.0
2006-03-28 06:02:00,116.868,116.883,116.868,116.883,269199997.0
2006-03-28 06:03:00,116.87,116.87,116.849,116.854,180799997.0
2006-03-28 06:04:00,116.845,116.868,116.844,116.861,158999998.0
2006-03-28 06:05:00,116.868,116.872,116.861,116.865,134099996.0
2006-03-28 06:06:00,116.864,116.864,116.846,116.854,287899999.0
2006-03-28 06:07:00,116.853,116.858,116.844,116.849,119200001.0
2006-03-28 06:08:00,116.847,116.854,116.841,116.854,390799994.0
2006-03-28 06:09:00,116.855,116.855,116.855,116.855,170000001.0
2006-03-28 06:10:00,116.853,116.855,116.847,116.85,204299998.0
2006-03-28 06:11:00,116.844,116.853,116.844,116.846,313299999.0
2006-03-28 06:12:00,116.833,116.847,116.83,116.845,231900000.0
2006-03-28 06:13:00,116.844,116.851,116.843,116.85,421400002.0
2006-03-28 06:14:00,116.848,116.853,116.843,116.848,284400002.0
2006-03-28 06:15:00,116.86,116.887,116.86,116.881,163300003.0
2006-03-28 06:16:00,116.883,116.89,116.87,116.89,131900002.0
2006-03-28 06:17:00,116.896,116.896,116.887,116.888,230400004.0
2006-03-28 06:18:00,116.894,116.905,116.882,116.882,198900000.0
2006-03-28 06:19:00,116.896,116.898,116.894,116.894,180000003.0
2006-03-28 06:20:00,116.893,116.906,116.888,116.893,337300000.0
2006-03-28 06:21:00,116.891,116.892,116.882,116.887,209799995.0
2006-03-28 06:22:00,116.889,116.898,116.889,116.898,88500002.0
2006-03-28 06:23:00,116.901,116.92,116.898,116.919,132299999.0
2006-03-28 06:24:00,116.907,116.917,116.907,116.916,247400001.0
2006-03-28 06:25:00,116.915,116.921,116.909,116.917,392000004.0
2006-03-28 06:26:00,116.918,116.957,116.918,116.956,381200002.0
2006-03-28 06:27:00,116.963,116.97,116.952,116.967,146400003.0
2006-03-28 06:28:00,116.958,116.976,116.958,116.976,244999999.0
2006-03-28 06:29:00,116.977,116.978,116.964,116.964,182800000.0
2006-03-28 06:30:00,116.962,116.981,116.962,116.981,130099998.0
2006-03-28 06:31:00,116.99,117.024,116.99,117.012,215800000.0
2006-03-28 06:32:00,117.01,117.032,116.995,117.032,216699997.0
2006-03-28 06:33:00,117.032,117.032,117.022,117.028,176799998.0
2006-03-28 06:34:00,117.03,117.034,117.023,117.03,401099999.0
2006-03-28 06:35:00,117.032,117.032,117.004,117.004,285099995.0
2006-03-28 06:36:00,116.98,116.98,116.94,116.951,202800000.0
2006-03-28 06:37:00,116.965,116.979,116.965,116.968,237799996.0
2006-03-28 06:38:00,116.969,116.982,116.965,116.978,137600000.0
2006-03-28 06:39:00,116.984,116.984,116.976,116.979,362700001.0
2006-03-28 06:40:00,116.987,117.001,116.985,117.001,96399997.0
2006-03-28 06:41:00,117.001,117.001,116.988,116.989,176699996.0
2006-03-28 06:42:00,117.006,117.092,117.006,117.08,114100001.0
2006-03-28 06:43:00,117.068,117.068,117.051,117.051,110199999.0
2006-03-28 06:44:00,117.047,117.047,117.027,117.027,70600000.0
2006-03-28 06:45:00,117.011,117.016,117.001,117.013,300600004.0
2006-03-28 06:46:00,117.03,117.039,117.03,117.038,290300004.0
2006-03-28 06:47:00,117.024,117.029,117.023,117.024,120000000.0
2006-03-28 06:48:00,117.03,117.054,117.03,117.043,177900004.0
2006-03-28 06:49:00,117.025,117.038,117.022,117.035,358600007.0
2006-03-28 06:50:00,117.028,117.028,117.01,117.023,247600006.0
2006-03-28 06:51:00,117.022,117.022,117.007,117.007,186399996.0
2006-03-28 06:52:00,117.016,117.024,117.008,117.024,418599996.0
2006-03-28 06:53:00,117.015,117.019,117.002,117.018,239300001.0
2006-03-28 06:54:00,117.022,117.032,117.02,117.027,236499999.0
2006-03-28 06:55:00,117.027,117.041,117.025,117.041,288000003.0
2006-03-28 06:56:00,117.04,117.042,117.033,117.039,251900002.0
2006-03-28 06:57:00,117.044,117.062,117.044,117.044,347299995.0
2006-03-28 06:58:00,117.034,117.034,117.026,117.03,89200000.0
2006-03-28 06:59:00,117.037,117.041,117.033,117.037,215499999.0
2006-03-28 07:00:00,117.04,117.05,117.039,117.05,292300005.0
2006-03-28 07:01:00,117.045,117.059,117.041,117.056,220000005.0
2006-03-28 07:02:00,117.056,117.061,117.033,117.033,171299995.0
2006-03-28 07:03:00,117.033,117.033,117.023,117.023,417599999.0
2006-03-28 07:04:00,117.029,117.035,117.023,117.023,223000003.0
2006-03-28 07:05:00,117.023,117.039,117.023,117.035,320099999.0
2006-03-28 07:06:00,117.025,117.025,117.015,117.019,212600001.0
2006-03-28 07:07:00,117.031,117.041,117.028,117.037,212200000.0
2006-03-28 07:08:00,117.025,117.041,117.025,117.04,322499993.0
2006-03-28 07:09:00,117.038,117.04,117.031,117.031,347100004.0
2006-03-28 07:10:00,117.025,117.03,117.018,117.018,257900002.0
2006-03-28 07:11:00,117.027,117.033,117.02,117.022,163099996.0
2006-03-28 07:12:00,117.022,117.022,117.013,117.02,148899996.0
2006-03-28 07:13:00,117.025,117.042,117.023,117.042,269199995.0
2006-03-28 07:14:00,117.042,117.043,117.038,117.043,151100000.0
2006-03-28 07:15:00,117.045,117.045,117.037,117.045,164499995.0
2006-03-28 07:16:00,117.028,117.028,117.024,117.024,55599998.0
2006-03-28 07:17:00,117.02,117.02,116.967,116.967,90800001.0
2006-03-28 07:18:00,116.961,116.974,116.951,116.962,340499998.0
2006-03-28 07:19:00,116.957,116.958,116.947,116.949,36800000.0
2006-03-28 07:20:00,116.948,116.951,116.943,116.946,229799999.0
2006-03-28 07:21:00,116.946,116.965,116.944,116.965,195699998.0
2006-03-28 07:22:00,116.961,116.961,116.944,116.944,76900000.0
2006-03-28 07:23:00,116.933,116.938,116.932,116.935,104000000.0
2006-03-28 07:24:00,116.93,116.93,116.895,116.895,129000003.0
2006-03-28 07:25:00,116.891,116.916,116.891,116.916,239799998.0
2006-03-28 07:26:00,116.912,116.919,116.905,116.913,139900001.0
2006-03-28 07:27:00,116.913,116.925,116.913,116.916,392099990.0
2006-03-28 07:28:00,116.926,116.933,116.925,116.933,130500003.0
2006-03-28 07:29:00,116.942,116.957,116.942,116.948,264500000.0
2006-03-28 07:30:00,116.941,116.95,116.93,116.93,196100005.0
2006-03-28 07:31:00,116.936,116.95,116.925,116.95,208300000.0
2006-03-28 07:32:00,116.949,116.957,116.946,116.948,297200007.0
2006-03-28 07:33:00,116.945,116.945,116.94,116.94,153900004.0
2006-03-28 07:34:00,116.941,116.961,116.941,116.961,337299998.0
2006-03-28 07:35:00,116.953,116.959,116.952,116.957,71699999.0
2006-03-28 07:36:00,116.964,116.968,116.958,116.968,91499999.0
2006-03-28 07:37:00,116.972,116.979,116.972,116.977,171700002.0
2006-03-28 07:38:00,116.967,116.967,116.957,116.964,56699998.0
2006-03-28 07:39:00,116.959,116.966,116.958,116.965,227399998.0
2006-03-28 07:40:00,116.965,116.965,116.958,116.958,175899997.0
2006-03-28 07:41:00,116.963,116.973,116.962,116.973,231799999.0
2006-03-28 07:42:00,116.967,116.967,116.956,116.956,145900002.0
2006-03-28 07:43:00,116.96,116.962,116.955,116.962,98400000.0
2006-03-28 07:44:00,116.957,116.962,116.952,116.961,309999996.0
2006-03-28 07:45:00,116.96,116.964,116.956,116.964,173799997.0
2006-03-28 07:46:00,116.962,116.965,116.96,116.96,241700007.0
2006-03-28 07:47:00,116.967,117.006,116.967,117.006,128300003.0
2006-03-28 07:48:00,117.012,117.019,116.999,117.011,343299997.0
2006-03-28 07:49:00,117.016,117.016,117.009,117.015,119500002.0
2006-03-28 07:50:00,117.008,117.01,117.007,117.009,312899995.0
2006-03-28 07:51:00,117.012,117.012,117.0,117.012,135699997.0
2006-03-28 07:52:00,117.012,117.039,117.005,117.039,290200006.0
2006-03-28 07:53:00,117.05,117.057,117.043,117.043,182300001.0
2006-03-28 07:54:00,117.038,117.039,117.029,117.033,232500003.0
2006-03-28 07:55:00,117.037,117.048,117.023,117.023,305199993.0
2006-03-28 07:56:00,117.005,117.005,116.965,116.966,282200004.0
2006-03-28 07:57:00,116.972,116.975,116.949,116.953,376999999.0
2006-03-28 07:58:00,116.93,116.93,116.884,116.893,232100002.0
2006-03-28 07:59:00,116.892,116.913,116.885,116.913,202000006.0
2006-03-28 08:00:00,116.93,116.935,116.905,116.905,255799996.0
2006-03-28 08:01:00,116.899,116.899,116.867,116.871,364700000.0
2006-03-28 08:02:00,116.885,116.902,116.885,116.901,206499998.0
2006-03-28 08:03:00,116.903,116.913,116.903,116.913,171900001.0
2006-03-28 08:04:00,116.916,116.928,116.908,116.916,226099999.0
2006-03-28 08:05:00,116.927,116.927,116.902,116.902,290399999.0
2006-03-28 08:06:00,116.903,116.913,116.893,116.907,260300004.0
2006-03-28 08:07:00,116.921,116.961,116.921,116.946,246000003.0
2006-03-28 08:08:00,116.948,116.959,116.948,116.958,244199999.0
2006-03-28 08:09:00,116.964,116.969,116.955,116.959,250399996.0
2006-03-28 08:10:00,116.953,116.961,116.953,116.959,135200001.0
2006-03-28 08:11:00,116.961,116.961,116.952,116.955,161700003.0
2006-03-28 08:12:00,116.961,116.972,116.957,116.972,401599996.0
2006-03-28 08:13:00,116.973,116.989,116.973,116.979,184699999.0
2006-03-28 08:14:00,116.97,116.975,116.97,116.97,224699993.0
2006-03-28 08:15:00,116.968,116.968,116.954,116.963,160800001.0
2006-03-28 08:16:00,116.969,116.981,116.969,116.979,224099999.0
2006-03-28 08:17:00,116.987,117.002,116.983,116.999,208299998.0
2006-03-28 08:18:00,117.025,117.038,117.019,117.038,232800005.0
2006-03-28 08:19:00,117.038,117.041,117.02,117.02,319100006.0
2006-03-28 08:20:00,117.007,117.007,116.994,117.0,140399999.0
2006-03-28 08:21:00,116.998,117.007,116.994,117.006,266900007.0
2006-03-28 08:22:00,117.002,117.002,116.976,116.976,147000002.0
2006-03-28 08:23:00,116.966,116.969,116.966,116.969,41900001.0
2006-03-28 08:24:00,116.963,116.963,116.943,116.95,357399998.0
2006-03-28 08:25:00,116.959,116.972,116.954,116.972,107900000.0
2006-03-28 08:26:00,116.977,116.997,116.977,116.99,189400002.0
2006-03-28 08:27:00,116.993,117.002,116.985,117.002,166699999.0
2006-03-28 08:28:00,116.997,117.005,116.993,116.993,139099998.0
2006-03-28 08:29:00,116.987,116.987,116.965,116.97,188400000.0
2006-03-28 08:30:00,116.944,116.944,116.929,116.929,77200002.0
2006-03-28 08:31:00,116.908,116.916,116.893,116.893,259599999.0
2006-03-28 08:32:00,116.898,116.906,116.896,116.906,96400002.0
2006-03-28 08:33:00,116.915,116.915,116.906,116.915,261500003.0
2006-03-28 08:34:00,116.925,116.925,116.911,116.915,184800000.0
2006-03-28 08:35:00,116.923,116.923,116.916,116.917,254399994.0
2006-03-28 08:36:00,116.91,116.919,116.91,116.911,92000003.0
2006-03-28 08:37:00,116.91,116.913,116.898,116.912,204700005.0
2006-03-28 08:38:00,116.909,116.909,116.904,116.906,125700002.0
2006-03-28 08:39:00,116.899,116.91,116.897,116.903,201600000.0
2006-03-28 08:40:00,116.904,116.904,116.896,116.896,348699999.0
2006-03-28 08:41:00,116.895,116.895,116.872,116.878,239899996.0
2006-03-28 08:42:00,116.881,116.882,116.869,116.869,230699994.0
2006-03-28 08:43:00,116.878,116.884,116.878,116.884,102499996.0
2006-03-28 08:44:00,116.893,116.904,116.892,116.892,246199998.0
2006-03-28 08:45:00,116.886,116.889,116.879,116.88,286000002.0
2006-03-28 08:46:00,116.865,116.865,116.85,116.857,144100003.0
2006-03-28 08:47:00,116.855,116.855,116.832,116.832,322199994.0
2006-03-28 08:48:00,116.827,116.852,116.827,116.852,133700001.0
2006-03-28 08:49:00,116.858,116.87,116.856,116.858,292799998.0
2006-03-28 08:50:00,116.857,116.872,116.857,116.868,353499999.0
2006-03-28 08:51:00,116.873,116.888,116.873,116.888,240300002.0
2006-03-28 08:52:00,116.898,116.907,116.896,116.902,271399999.0
2006-03-28 08:53:00,116.893,116.903,116.893,116.896,202900000.0
2006-03-28 08:54:00,116.9,116.9,116.886,116.9,341999995.0
2006-03-28 08:55:00,116.89,116.894,116.885,116.894,108500000.0
2006-03-28 08:56:00,116.901,116.901,116.888,116.888,248000000.0
2006-03-28 08:57:00,116.893,116.9,116.875,116.875,116600001.0
2006-03-28 08:58:00,116.868,116.88,116.866,116.88,164900000.0
2006-03-28 08:59:00,116.887,116.892,116.882,116.882,84299999.0
2006-03-28 09:00:00,116.878,116.878,116.84,116.84,420700009.0
2006-03-28 09:01:00,116.845,116.845,116.84,116.845,247399996.0
2006-03-28 09:02:00,116.845,116.85,116.844,116.845,232900000.0
2006-03-28 09:03:00,116.84,116.84,116.814,116.814,189499999.0
2006-03-28 09:04:00,116.822,116.822,116.805,116.805,261400007.0
2006-03-28 09:05:00,116.814,116.82,116.813,116.817,229300005.0
2006-03-28 09:06:00,116.813,116.831,116.813,116.828,202299995.0
2006-03-28 09:07:00,116.829,116.85,116.828,116.841,208800004.0
2006-03-28 09:08:00,116.846,116.868,116.846,116.865,257700000.0
2006-03-28 09:09:00,116.865,116.865,116.858,116.865,237300002.0
2006-03-28 09:10:00,116.857,116.863,116.849,116.849,269600002.0
2006-03-28 09:11:00,116.847,116.85,116.844,116.847,289400003.0
2006-03-28 09:12:00,116.841,116.841,116.826,116.836,304000000.0
2006-03-28 09:13:00,116.832,116.832,116.816,116.82,333599991.0
2006-03-28 09:14:00,116.822,116.822,116.808,116.815,170399998.0
2006-03-28 09:15:00,116.82,116.841,116.82,116.83,363299992.0
2006-03-28 09:16:00,116.82,116.83,116.82,116.827,151300005.0
2006-03-28 09:17:00,116.828,116.842,116.828,116.842,236899997.0
2006-03-28 09:18:00,116.843,116.851,116.833,116.842,235700003.0
2006-03-28 09:19:00,116.84,116.844,116.832,116.837,383599998.0
2006-03-28 09:20:00,116.84,116.845,116.837,116.84,125399998.0
2006-03-28 09:21:00,116.841,116.841,116.822,116.822,124300002.0
2006-03-28 09:22:00,116.828,116.835,116.828,116.835,167799998.0
2006-03-28 09:23:00,116.833,116.833,116.827,116.829,326599997.0
2006-03-28 09:24:00,116.833,116.836,116.828,116.836,178400000.0
2006-03-28 09:25:00,116.841,116.841,116.829,116.834,334700000.0
2006-03-28 09:26:00,116.839,116.839,116.825,116.825,266300004.0
2006-03-28 09:27:00,116.831,116.84,116.83,116.839,272700005.0
2006-03-28 09:28:00,116.84,116.84,116.825,116.83,213700001.0
2006-03-28 09:29:00,116.827,116.838,116.827,116.838,101000003.0
2006-03-28 09:30:00,116.842,116.845,116.835,116.84,183899999.0
2006-03-28 09:31:00,116.84,116.848,116.831,116.845,235799998.0
2006-03-28 09:32:00,116.839,116.842,116.834,116.837,165200001.0
2006-03-28 09:33:00,116.83,116.842,116.83,116.84,258300000.0
2006-03-28 09:34:00,116.835,116.842,116.833,116.838,215600002.0
2006-03-28 09:35:00,116.836,116.836,116.814,116.817,271199996.0
2006-03-28 09:36:00,116.817,116.826,116.816,116.82,332600001.0
2006-03-28 09:37:00,116.825,116.831,116.814,116.831,314500005.0
2006-03-28 09:38:00,116.835,116.835,116.81,116.818,331700000.0
2006-03-28 09:39:00,116.808,116.813,116.808,116.808,252899997.0
2006-03-28 09:40:00,116.815,116.82,116.807,116.815,324299999.0
2006-03-28 09:41:00,116.818,116.823,116.811,116.823,177400000.0
2006-03-28 09:42:00,116.822,116.822,116.818,116.818,198799997.0
2006-03-28 09:43:00,116.827,116.831,116.817,116.831,191300004.0
2006-03-28 09:44:00,116.835,116.835,116.828,116.828,313300004.0
2006-03-28 09:45:00,116.833,116.84,116.831,116.84,91900003.0
2006-03-28 09:46:00,116.841,116.841,116.826,116.826,91799999.0
2006-03-28 09:47:00,116.821,116.823,116.813,116.817,183900003.0
2006-03-28 09:48:00,116.805,116.81,116.787,116.789,245400003.0
2006-03-28 09:49:00,116.774,116.792,116.774,116.792,215100000.0
2006-03-28 09:50:00,116.796,116.803,116.792,116.797,165600001.0
2006-03-28 09:51:00,116.791,116.791,116.784,116.789,143899999.0
2006-03-28 09:52:00,116.787,116.787,116.767,116.783,266499999.0
2006-03-28 09:53:00,116.787,116.79,116.774,116.774,257900003.0
2006-03-28 09:54:00,116.771,116.781,116.771,116.774,143400001.0
2006-03-28 09:55:00,116.782,116.783,116.771,116.783,210800000.0
2006-03-28 09:56:00,116.785,116.791,116.785,116.786,130900002.0
2006-03-28 09:57:00,116.78,116.785,116.772,116.777,277599996.0
2006-03-28 09:58:00,116.775,116.775,116.769,116.773,236499997.0
2006-03-28 09:59:00,116.771,116.778,116.767,116.77,149699997.0
2006-03-28 10:00:00,116.761,116.761,116.699,116.703,343700000.0
2006-03-28 10:01:00,116.713,116.718,116.7,116.7,232899996.0
2006-03-28 10:02:00,116.685,116.694,116.668,116.694,311299990.0
2006-03-28 10:03:00,116.698,116.718,116.69,116.718,404699994.0
2006-03-28 10:04:00,116.726,116.75,116.708,116.708,112299999.0
2006-03-28 10:05:00,116.714,116.734,116.714,116.718,167000000.0
2006-03-28 10:06:00,116.723,116.745,116.723,116.745,206599999.0
2006-03-28 10:07:00,116.747,116.756,116.738,116.753,369800002.0
2006-03-28 10:08:00,116.745,116.745,116.724,116.727,216100004.0
2006-03-28 10:09:00,116.75,116.77,116.745,116.77,247300001.0
2006-03-28 10:10:00,116.778,116.778,116.74,116.748,331300002.0
2006-03-28 10:11:00,116.752,116.755,116.739,116.755,268599999.0
2006-03-28 10:12:00,116.749,116.758,116.747,116.751,225900002.0
2006-03-28 10:13:00,116.745,116.748,116.738,116.748,163900003.0
2006-03-28 10:14:00,116.75,116.768,116.75,116.765,172999998.0
2006-03-28 10:15:00,116.761,116.761,116.741,116.745,367599997.0
2006-03-28 10:16:00,116.743,116.749,116.739,116.747,327100000.0
2006-03-28 10:17:00,116.745,116.75,116.735,116.75,317100001.0
2006-03-28 10:18:00,116.746,116.746,116.673,116.681,237800000.0
2006-03-28 10:19:00,116.681,116.713,116.665,116.666,257200001.0
2006-03-28 10:20:00,116.657,116.666,116.629,116.629,327400000.0
2006-03-28 10:21:00,116.637,116.664,116.637,116.66,149100001.0
2006-03-28 10:22:00,116.662,116.662,116.636,116.655,395700000.0
2006-03-28 10:23:00,116.643,116.648,116.619,116.632,232400003.0
2006-03-28 10:24:00,116.625,116.625,116.593,116.595,226400003.0
2006-03-28 10:25:00,116.596,116.622,116.596,116.622,246600001.0
2006-03-28 10:26:00,116.626,116.642,116.626,116.635,281899997.0
2006-03-28 10:27:00,116.639,116.667,116.639,116.661,142699999.0
2006-03-28 10:28:00,116.663,116.673,116.646,116.673,159100002.0
2006-03-28 10:29:00,116.675,116.691,116.675,116.683,301399996.0
2006-03-28 10:30:00,116.678,116.695,116.674,116.688,333499999.0
2006-03-28 10:31:00,116.69,116.692,116.676,116.692,348199998.0
2006-03-28 10:32:00,116.696,116.7,116.69,116.693,220199999.0
2006-03-28 10:33:00,116.697,116.701,116.69,116.694,235400000.0
2006-03-28 10:34:00,116.692,116.703,116.692,116.695,222400001.0
2006-03-28 10:35:00,116.696,116.709,116.693,116.707,188700001.0
2006-03-28 10:36:00,116.699,116.706,116.698,116.698,409700002.0
2006-03-28 10:37:00,116.715,116.722,116.715,116.72,153900002.0
2006-03-28 10:38:00,116.722,116.722,116.704,116.704,264199995.0
2006-03-28 10:39:00,116.708,116.711,116.696,116.698,294199990.0
2006-03-28 10:40:00,116.691,116.691,116.689,116.689,129499996.0
2006-03-28 10:41:00,116.681,116.681,116.672,116.672,197799996.0
2006-03-28 10:42:00,116.687,116.718,116.687,116.718,226600002.0
2006-03-28 10:43:00,116.71,116.71,116.698,116.7,261100004.0
2006-03-28 10:44:00,116.7,116.717,116.7,116.705,444299996.0
2006-03-28 10:45:00,116.717,116.726,116.717,116.726,47900001.0
2006-03-28 10:46:00,116.739,116.751,116.735,116.746,338300002.0
2006-03-28 10:47:00,116.755,116.755,116.75,116.75,238700000.0
2006-03-28 10:48:00,116.748,116.748,116.735,116.735,63600000.0
2006-03-28 10:49:00,116.729,116.732,116.723,116.727,182499994.0
2006-03-28 10:50:00,116.727,116.727,116.718,116.721,177200004.0
2006-03-28 10:51:00,116.718,116.72,116.711,116.72,317000003.0
2006-03-28 10:52:00,116.725,116.725,116.715,116.715,279699994.0
2006-03-28 10:53:00,116.71,116.724,116.71,116.723,109000000.0
2006-03-28 10:54:00,116.723,116.735,116.72,116.735,269000002.0
2006-03-28 10:55:00,116.739,116.743,116.727,116.727,389499998.0
2006-03-28 10:56:00,116.73,116.736,116.725,116.725,171700000.0
2006-03-28 10:57:00,116.718,116.72,116.715,116.715,197800001.0
2006-03-28 10:58:00,116.714,116.716,116.701,116.711,181399998.0
2006-03-28 10:59:00,116.717,116.717,116.692,116.692,133200003.0
2006-03-28 11:00:00,116.699,116.707,116.692,116.707,374700003.0
2006-03-28 11:01:00,116.709,116.716,116.701,116.716,232300000.0
2006-03-28 11:02:00,116.719,116.719,116.689,116.689,341499993.0
2006-03-28 11:03:00,116.688,116.703,116.688,116.695,286499997.0
2006-03-28 11:04:00,116.7,116.7,116.692,116.698,256100004.0
2006-03-28 11:05:00,116.694,116.696,116.675,116.675,272099998.0
2006-03-28 11:06:00,116.68,116.682,116.673,116.673,218100001.0
2006-03-28 11:07:00,116.665,116.68,116.665,116.678,183500002.0
2006-03-28 11:08:00,116.683,116.703,116.683,116.703,126099997.0
2006-03-28 11:09:00,116.71,116.727,116.71,116.727,239400002.0
2006-03-28 11:10:00,116.736,116.74,116.731,116.738,128700000.0
2006-03-28 11:11:00,116.73,116.73,116.714,116.72,170799995.0
2006-03-28 11:12:00,116.717,116.73,116.705,116.713,372699991.0
2006-03-28 11:13:00,116.704,116.708,116.7,116.708,110299999.0
2006-03-28 11:14:00,116.711,116.715,116.704,116.707,298800001.0
2006-03-28 11:15:00,116.7,116.706,116.692,116.697,147399996.0
2006-03-28 11:16:00,116.694,116.711,116.694,116.71,110000002.0
2006-03-28 11:17:00,116.721,116.721,116.704,116.707,345199998.0
2006-03-28 11:18:00,116.71,116.72,116.709,116.72,325600005.0
2006-03-28 11:19:00,116.711,116.717,116.703,116.703,305099992.0
2006-03-28 11:20:00,116.705,116.705,116.695,116.695,205199998.0
2006-03-28 11:21:00,116.692,116.706,116.685,116.693,261900000.0
2006-03-28 11:22:00,116.692,116.714,116.692,116.71,194100001.0
2006-03-28 11:23:00,116.717,116.72,116.705,116.705,176099999.0
2006-03-28 11:24:00,116.699,116.716,116.699,116.708,174699996.0
2006-03-28 11:25:00,116.707,116.714,116.696,116.698,253699997.0
2006-03-28 11:26:00,116.69,116.702,116.69,116.696,184900001.0
2006-03-28 11:27:00,116.707,116.722,116.706,116.722,130999998.0
2006-03-28 11:28:00,116.71,116.715,116.709,116.715,126800000.0
2006-03-28 11:29:00,116.711,116.719,116.711,116.713,226299999.0
2006-03-28 11:30:00,116.718,116.722,116.71,116.719,266600003.0
2006-03-28 11:31:00,116.728,116.73,116.712,116.712,275099998.0
2006-03-28 11:32:00,116.702,116.703,116.689,116.695,271099999.0
2006-03-28 11:33:00,116.705,116.705,116.695,116.698,104499999.0
2006-03-28 11:34:00,116.697,116.703,116.691,116.703,348899998.0
2006-03-28 11:35:00,116.702,116.702,116.691,116.701,193999996.0
2006-03-28 11:36:00,116.698,116.698,116.687,116.695,166300002.0
2006-03-28 11:37:00,116.699,116.721,116.698,116.721,187600000.0
2006-03-28 11:38:00,116.721,116.721,116.711,116.717,170800000.0
2006-03-28 11:39:00,116.722,116.722,116.707,116.709,151199998.0
2006-03-28 11:40:00,116.697,116.708,116.697,116.708,95100002.0
2006-03-28 11:41:00,116.709,116.711,116.675,116.68,180800004.0
2006-03-28 11:42:00,116.681,116.681,116.657,116.663,148599997.0
2006-03-28 11:43:00,116.671,116.679,116.662,116.662,247899996.0
2006-03-28 11:44:00,116.665,116.682,116.663,116.667,278599999.0
2006-03-28 11:45:00,116.677,116.683,116.664,116.683,293999997.0
2006-03-28 11:46:00,116.679,116.711,116.677,116.711,49300000.0
2006-03-28 11:47:00,116.717,116.718,116.711,116.714,168999999.0
2006-03-28 11:48:00,116.722,116.74,116.722,116.74,210099998.0
2006-03-28 11:49:00,116.747,116.759,116.74,116.74,222400003.0
2006-03-28 11:50:00,116.735,116.747,116.732,116.747,303200003.0
2006-03-28 11:51:00,116.743,116.748,116.738,116.743,299099998.0
2006-03-28 11:52:00,116.752,116.752,116.742,116.745,283500001.0
2006-03-28 11:53:00,116.738,116.751,116.737,116.75,310799997.0
2006-03-28 11:54:00,116.758,116.77,116.749,116.749,266100001.0
2006-03-28 11:55:00,116.744,116.744,116.735,116.741,400199993.0
2006-03-28 11:56:00,116.74,116.745,116.736,116.738,256600001.0
2006-03-28 11:57:00,116.738,116.749,116.738,116.741,259500004.0
2006-03-28 11:58:00,116.741,116.745,116.735,116.745,265400008.0
2006-03-28 11:59:00,116.738,116.742,116.731,116.731,305899996.0
2006-03-28 12:00:00,116.732,116.738,116.729,116.731,236199998.0
2006-03-28 12:01:00,116.744,116.748,116.735,116.735,210500000.0
2006-03-28 12:02:00,116.742,116.757,116.742,116.757,285699999.0
2006-03-28 12:03:00,116.767,116.767,116.753,116.753,198699996.0
2006-03-28 12:04:00,116.767,116.767,116.755,116.761,217400002.0
2006-03-28 12:05:00,116.772,116.79,116.772,116.79,75700000.0
2006-03-28 12:06:00,116.782,116.79,116.778,116.781,278100000.0
2006-03-28 12:07:00,116.795,116.818,116.795,116.815,206699997.0
2006-03-28 12:08:00,116.809,116.809,116.785,116.785,129200001.0
2006-03-28 12:09:00,116.78,116.787,116.775,116.78,417199998.0
2006-03-28 12:10:00,116.778,116.778,116.765,116.765,132199996.0
2006-03-28 12:11:00,116.769,116.79,116.768,116.78,267299995.0
2006-03-28 12:12:00,116.797,116.811,116.797,116.807,120400000.0
2006-03-28 12:13:00,116.803,116.803,116.787,116.787,266099994.0
2006-03-28 12:14:00,116.788,116.794,116.783,116.788,337300001.0
2006-03-28 12:15:00,116.8,116.8,116.788,116.792,355000003.0
2006-03-28 12:16:00,116.786,116.797,116.784,116.79,320900005.0
2006-03-28 12:17:00,116.79,116.795,116.79,116.795,397400005.0
2006-03-28 12:18:00,116.797,116.8,116.789,116.789,198699998.0
2006-03-28 12:19:00,116.792,116.803,116.792,116.803,344300002.0
2006-03-28 12:20:00,116.799,116.8,116.789,116.8,214100002.0
2006-03-28 12:21:00,116.801,116.801,116.784,116.794,215600000.0
2006-03-28 12:22:00,116.788,116.788,116.778,116.783,113300000.0
2006-03-28 12:23:00,116.778,116.778,116.767,116.771,306099998.0
2006-03-28 12:24:00,116.769,116.784,116.769,116.776,328799998.0
2006-03-28 12:25:00,116.765,116.773,116.759,116.773,300600005.0
2006-03-28 12:26:00,116.768,116.768,116.714,116.714,215900000.0
2006-03-28 12:27:00,116.71,116.727,116.708,116.727,300499999.0
2006-03-28 12:28:00,116.724,116.739,116.724,116.732,294300007.0
2006-03-28 12:29:00,116.733,116.733,116.721,116.721,290199997.0
2006-03-28 12:30:00,116.72,116.725,116.715,116.718,276899994.0
2006-03-28 12:31:00,116.72,116.73,116.72,116.725,190700000.0
2006-03-28 12:32:00,116.72,116.72,116.66,116.66,160200001.0
2006-03-28 12:33:00,116.661,116.663,116.651,116.663,99399999.0
2006-03-28 12:34:00,116.671,116.681,116.671,116.68,203900004.0
2006-03-28 12:35:00,116.68,116.68,116.664,116.673,282900000.0
2006-03-28 12:36:00,116.673,116.677,116.66,116.677,232100005.0
2006-03-28 12:37:00,116.678,116.681,116.67,116.678,182700003.0
2006-03-28 12:38:00,116.681,116.69,116.679,116.687,170999999.0
2006-03-28 12:39:00,116.696,116.699,116.689,116.691,259499998.0
2006-03-28 12:40:00,116.698,116.708,116.698,116.708,55599999.0
2006-03-28 12:41:00,116.713,116.725,116.711,116.72,223300001.0
2006-03-28 12:42:00,116.732,116.737,116.721,116.735,210100003.0
2006-03-28 12:43:00,116.731,116.731,116.721,116.727,179900001.0
2006-03-28 12:44:00,116.732,116.732,116.718,116.718,300300005.0
2006-03-28 12:45:00,116.726,116.726,116.704,116.71,306800002.0
2006-03-28 12:46:00,116.708,116.711,116.701,116.705,207800001.0
2006-03-28 12:47:00,116.709,116.711,116.698,116.7,334500000.0
2006-03-28 12:48:00,116.7,116.709,116.699,116.705,334600001.0
2006-03-28 12:49:00,116.706,116.714,116.703,116.709,184700003.0
2006-03-28 12:50:00,116.712,116.735,116.712,116.729,134100001.0
2006-03-28 12:51:00,116.738,116.75,116.738,116.743,229099994.0
2006-03-28 12:52:00,116.745,116.751,116.745,116.747,92200002.0
2006-03-28 12:53:00,116.738,116.745,116.738,116.745,308700006.0
2006-03-28 12:54:00,116.74,116.74,116.74,116.74,74000002.0
2006-03-28 12:55:00,116.749,116.761,116.749,116.756,175600003.0
2006-03-28 12:56:00,116.759,116.763,116.759,116.763,184099998.0
2006-03-28 12:57:00,116.77,116.782,116.76,116.76,175500000.0
2006-03-28 12:58:00,116.757,116.77,116.754,116.763,293800001.0
2006-03-28 12:59:00,116.768,116.773,116.763,116.773,222800004.0
2006-03-28 13:00:00,116.777,116.777,116.767,116.767,141900001.0
2006-03-28 13:01:00,116.756,116.764,116.754,116.761,156000000.0
2006-03-28 13:02:00,116.763,116.772,116.763,116.763,168800001.0
2006-03-28 13:03:00,116.761,116.772,116.761,116.772,109399997.0
2006-03-28 13:04:00,116.766,116.769,116.753,116.753,239600000.0
2006-03-28 13:05:00,116.748,116.753,116.745,116.745,256699997.0
2006-03-28 13:06:00,116.743,116.743,116.719,116.719,102100003.0
2006-03-28 13:07:00,116.728,116.728,116.714,116.717,81900001.0
2006-03-28 13:08:00,116.716,116.719,116.71,116.716,275899993.0
2006-03-28 13:09:00,116.711,116.711,116.692,116.711,239700002.0
2006-03-28 13:10:00,116.718,116.735,116.715,116.735,190499998.0
2006-03-28 13:11:00,116.736,116.743,116.733,116.739,146700002.0
2006-03-28 13:12:00,116.734,116.737,116.73,116.733,293400001.0
2006-03-28 13:13:00,116.738,116.738,116.729,116.729,157299999.0
2006-03-28 13:14:00,116.73,116.735,116.724,116.724,131900002.0
2006-03-28 13:15:00,116.72,116.732,116.72,116.732,313999997.0
2006-03-28 13:16:00,116.728,116.737,116.728,116.73,187300003.0
2006-03-28 13:17:00,116.73,116.735,116.73,116.73,186400002.0
2006-03-28 13:18:00,116.737,116.737,116.729,116.735,83000000.0
2006-03-28 13:19:00,116.735,116.739,116.728,116.736,151900004.0
2006-03-28 13:20:00,116.74,116.745,116.74,116.74,298400000.0
2006-03-28 13:21:00,116.747,116.747,116.74,116.745,150600002.0
2006-03-28 13:22:00,116.742,116.745,116.735,116.743,198099999.0
2006-03-28 13:23:00,116.74,116.745,116.735,116.743,228400000.0
2006-03-28 13:24:00,116.743,116.745,116.74,116.74,204699999.0
2006-03-28 13:25:00,116.744,116.753,116.744,116.753,271799999.0
2006-03-28 13:26:00,116.748,116.752,116.747,116.747,239300004.0
2006-03-28 13:27:00,116.74,116.741,116.734,116.735,159799999.0
2006-03-28 13:28:00,116.74,116.752,116.74,116.752,30900000.0
2006-03-28 13:29:00,116.753,116.78,116.748,116.776,122400001.0
2006-03-28 13:30:00,116.775,116.775,116.77,116.775,151300003.0
2006-03-28 13:31:00,116.772,116.772,116.758,116.763,178499999.0
2006-03-28 13:32:00,116.769,116.778,116.767,116.768,431000003.0
2006-03-28 13:33:00,116.777,116.782,116.774,116.778,345000003.0
2006-03-28 13:34:00,116.775,116.78,116.775,116.78,198299997.0
2006-03-28 13:35:00,116.78,116.782,116.766,116.769,267399997.0
2006-03-28 13:36:00,116.77,116.788,116.77,116.788,351100002.0
2006-03-28 13:37:00,116.788,116.788,116.775,116.787,65199999.0
2006-03-28 13:38:00,116.785,116.792,116.778,116.778,183799998.0
2006-03-28 13:39:00,116.782,116.782,116.773,116.777,144100000.0
2006-03-28 13:40:00,116.777,116.78,116.759,116.759,272300002.0
2006-03-28 13:41:00,116.753,116.772,116.753,116.768,228399998.0
2006-03-28 13:42:00,116.775,116.775,116.77,116.775,251000002.0
2006-03-28 13:43:00,116.776,116.777,116.766,116.769,152100003.0
2006-03-28 13:44:00,116.768,116.781,116.765,116.771,548999993.0
2006-03-28 13:45:00,116.77,116.775,116.767,116.77,263300005.0
2006-03-28 13:46:00,116.77,116.778,116.768,116.768,178500003.0
2006-03-28 13:47:00,116.775,116.775,116.765,116.775,347499992.0
2006-03-28 13:48:00,116.775,116.778,116.77,116.775,164500002.0
2006-03-28 13:49:00,116.766,116.766,116.725,116.73,224300003.0
2006-03-28 13:50:00,116.734,116.734,116.718,116.718,321600000.0
2006-03-28 13:51:00,116.718,116.72,116.712,116.72,260900004.0
2006-03-28 13:52:00,116.713,116.72,116.713,116.718,276400003.0
2006-03-28 13:53:00,116.714,116.723,116.714,116.714,172400001.0
2006-03-28 13:54:00,116.72,116.725,116.717,116.725,299600004.0
2006-03-28 13:55:00,116.723,116.723,116.715,116.723,228900007.0
2006-03-28 13:56:00,116.721,116.721,116.707,116.717,224199998.0
2006-03-28 13:57:00,116.711,116.711,116.673,116.673,202699996.0
2006-03-28 13:58:00,116.67,116.671,116.658,116.661,164999997.0
2006-03-28 13:59:00,116.67,116.71,116.67,116.696,247699999.0
2006-03-28 14:00:00,116.699,116.699,116.678,116.69,379200004.0
2006-03-28 14:01:00,116.683,116.683,116.672,116.676,313700000.0
2006-03-28 14:02:00,116.697,116.733,116.697,116.729,83099998.0
2006-03-28 14:03:00,116.73,116.738,116.711,116.711,149999998.0
2006-03-28 14:04:00,116.709,116.717,116.701,116.717,254800002.0
2006-03-28 14:05:00,116.718,116.723,116.71,116.72,313099997.0
2006-03-28 14:06:00,116.728,116.73,116.709,116.72,245799995.0
2006-03-28 14:07:00,116.73,116.74,116.727,116.727,181800002.0
2006-03-28 14:08:00,116.723,116.732,116.718,116.732,214499998.0
2006-03-28 14:09:00,116.725,116.735,116.725,116.727,145499997.0
2006-03-28 14:10:00,116.735,116.735,116.73,116.73,103700001.0
2006-03-28 14:11:00,116.732,116.739,116.732,116.732,115799996.0
2006-03-28 14:12:00,116.728,116.736,116.728,116.735,171899997.0
2006-03-28 14:13:00,116.739,116.749,116.731,116.731,227500001.0
2006-03-28 14:14:00,116.743,116.745,116.732,116.738,306600001.0
2006-03-28 14:15:00,116.743,116.743,116.73,116.73,285699999.0
2006-03-28 14:16:00,116.724,116.733,116.72,116.72,240100004.0
2006-03-28 14:17:00,116.708,116.713,116.701,116.713,237300002.0
2006-03-28 14:18:00,116.709,116.713,116.702,116.702,268100001.0
2006-03-28 14:19:00,116.698,116.711,116.698,116.705,153699999.0
2006-03-28 14:20:00,116.697,116.698,116.686,116.689,211899999.0
2006-03-28 14:21:00,116.69,116.7,116.69,116.7,72200002.0
2006-03-28 14:22:00,116.71,116.713,116.704,116.707,150400001.0
2006-03-28 14:23:00,116.714,116.714,116.693,116.695,315300007.0
2006-03-28 14:24:00,116.698,116.702,116.687,116.687,290500006.0
2006-03-28 14:25:00,116.69,116.694,116.678,116.678,405899997.0
2006-03-28 14:26:00,116.678,116.682,116.661,116.661,212399994.0
2006-03-28 14:27:00,116.658,116.669,116.658,116.669,260299999.0
2006-03-28 14:28:00,116.674,116.692,116.674,116.692,130100000.0
2006-03-28 14:29:00,116.693,116.693,116.683,116.687,100800002.0
2006-03-28 14:30:00,116.675,116.675,116.657,116.665,275900005.0
2006-03-28 14:31:00,116.662,116.662,116.652,116.662,208299998.0
2006-03-28 14:32:00,116.658,116.665,116.658,116.663,87499997.0
2006-03-28 14:33:00,116.655,116.669,116.655,116.669,111400001.0
2006-03-28 14:34:00,116.665,116.665,116.638,116.643,176000001.0
2006-03-28 14:35:00,116.64,116.65,116.636,116.65,174199999.0
2006-03-28 14:36:00,116.652,116.664,116.652,116.662,133900002.0
2006-03-28 14:37:00,116.663,116.677,116.663,116.677,90200000.0
2006-03-28 14:38:00,116.673,116.681,116.673,116.674,188299999.0
2006-03-28 14:39:00,116.673,116.686,116.671,116.671,107800003.0
2006-03-28 14:40:00,116.669,116.677,116.668,116.677,176900002.0
2006-03-28 14:41:00,116.677,116.693,116.675,116.693,241699999.0
2006-03-28 14:42:00,116.688,116.7,116.684,116.696,200700004.0
2006-03-28 14:43:00,116.693,116.693,116.68,116.68,464500002.0
2006-03-28 14:44:00,116.683,116.683,116.671,116.68,284399999.0
2006-03-28 14:45:00,116.682,116.682,116.68,116.68,75099999.0
2006-03-28 14:46:00,116.688,116.699,116.688,116.697,133600002.0
2006-03-28 14:47:00,116.689,116.702,116.689,116.692,275000006.0
2006-03-28 14:48:00,116.697,116.698,116.692,116.692,87700001.0
2006-03-28 14:49:00,116.694,116.701,116.691,116.697,190400002.0
2006-03-28 14:50:00,116.692,116.701,116.69,116.69,254500002.0
2006-03-28 14:51:00,116.695,116.71,116.695,116.695,234099997.0
2006-03-28 14:52:00,116.693,116.693,116.683,116.69,198999996.0
2006-03-28 14:53:00,116.689,116.69,116.685,116.685,378399993.0
2006-03-28 14:54:00,116.687,116.693,116.684,116.693,256799999.0
2006-03-28 14:55:00,116.695,116.695,116.685,116.69,136500000.0
2006-03-28 14:56:00,116.695,116.695,116.69,116.69,47700000.0
2006-03-28 14:57:00,116.697,116.703,116.69,116.703,218500002.0
2006-03-28 14:58:00,116.702,116.746,116.693,116.746,150200003.0
2006-03-28 14:59:00,116.758,116.771,116.756,116.763,280300002.0
2006-03-28 15:00:00,116.766,116.767,116.744,116.744,136200000.0
2006-03-28 15:01:00,116.74,116.745,116.73,116.742,186800002.0
2006-03-28 15:02:00,116.737,116.737,116.715,116.715,165000000.0
2006-03-28 15:03:00,116.72,116.745,116.72,116.736,196100001.0
2006-03-28 15:04:00,116.739,116.745,116.725,116.725,251499996.0
2006-03-28 15:05:00,116.722,116.722,116.697,116.704,34700000.0
2006-03-28 15:06:00,116.697,116.721,116.697,116.721,264599998.0
2006-03-28 15:07:00,116.711,116.728,116.711,116.728,160200003.0
2006-03-28 15:08:00,116.73,116.741,116.721,116.741,322600002.0
2006-03-28 15:09:00,116.744,116.755,116.74,116.755,87800000.0
2006-03-28 15:10:00,116.751,116.758,116.741,116.755,393700005.0
2006-03-28 15:11:00,116.755,116.801,116.743,116.801,335399995.0
2006-03-28 15:12:00,116.813,116.813,116.802,116.802,161900005.0
2006-03-28 15:13:00,116.802,116.802,116.787,116.788,212200001.0
2006-03-28 15:14:00,116.794,116.848,116.794,116.848,240900002.0
2006-03-28 15:15:00,116.84,116.84,116.823,116.823,142400002.0
2006-03-28 15:16:00,116.825,116.842,116.818,116.842,207299998.0
2006-03-28 15:17:00,116.839,116.847,116.839,116.845,313499999.0
2006-03-28 15:18:00,116.84,116.84,116.818,116.829,203700002.0
2006-03-28 15:19:00,116.83,116.834,116.822,116.822,360599994.0
2006-03-28 15:20:00,116.822,116.822,116.79,116.804,306100000.0
2006-03-28 15:21:00,116.804,116.805,116.793,116.793,458299998.0
2006-03-28 15:22:00,116.795,116.797,116.781,116.781,318499997.0
2006-03-28 15:23:00,116.778,116.779,116.753,116.753,182700001.0
2006-03-28 15:24:00,116.753,116.755,116.738,116.755,340199998.0
2006-03-28 15:25:00,116.759,116.761,116.753,116.757,271300003.0
2006-03-28 15:26:00,116.748,116.748,116.722,116.735,331499995.0
2006-03-28 15:27:00,116.738,116.743,116.734,116.741,116400000.0
2006-03-28 15:28:00,116.744,116.748,116.736,116.741,252899998.0
2006-03-28 15:29:00,116.733,116.733,116.712,116.712,199200002.0
2006-03-28 15:30:00,116.724,116.729,116.712,116.712,292100001.0
2006-03-28 15:31:00,116.715,116.715,116.707,116.715,245099993.0
2006-03-28 15:32:00,116.705,116.708,116.691,116.695,287099993.0
2006-03-28 15:33:00,116.693,116.693,116.677,116.677,150699998.0
2006-03-28 15:34:00,116.675,116.709,116.675,116.709,87800000.0
2006-03-28 15:35:00,116.718,116.731,116.718,116.731,104599997.0
2006-03-28 15:36:00,116.733,116.738,116.726,116.738,225100003.0
2006-03-28 15:37:00,116.727,116.727,116.703,116.724,324200002.0
2006-03-28 15:38:00,116.748,116.764,116.748,116.764,134400001.0
2006-03-28 15:39:00,116.767,116.82,116.767,116.818,193699995.0
2006-03-28 15:40:00,116.819,116.819,116.767,116.767,200599996.0
2006-03-28 15:41:00,116.755,116.759,116.755,116.759,26400000.0
2006-03-28 15:42:00,116.757,116.762,116.754,116.754,486899998.0
2006-03-28 15:43:00,116.744,116.744,116.688,116.695,246699998.0
2006-03-28 15:44:00,116.688,116.688,116.673,116.673,217399999.0
2006-03-28 15:45:00,116.673,116.673,116.646,116.646,296000005.0
2006-03-28 15:46:00,116.657,116.666,116.638,116.665,293299995.0
2006-03-28 15:47:00,116.663,116.681,116.652,116.676,245800002.0
2006-03-28 15:48:00,116.7,116.719,116.7,116.71,289600003.0
2006-03-28 15:49:00,116.7,116.702,116.688,116.702,143899997.0
2006-03-28 15:50:00,116.698,116.702,116.675,116.681,350700002.0
2006-03-28 15:51:00,116.687,116.695,116.687,116.695,157600004.0
2006-03-28 15:52:00,116.7,116.709,116.7,116.707,195900000.0
2006-03-28 15:53:00,116.707,116.707,116.672,116.672,146600000.0
2006-03-28 15:54:00,116.675,116.686,116.667,116.675,237000002.0
2006-03-28 15:55:00,116.684,116.69,116.679,116.688,137400001.0
2006-03-28 15:56:00,116.689,116.716,116.689,116.716,252499997.0
2006-03-28 15:57:00,116.708,116.715,116.696,116.698,132400002.0
2006-03-28 15:58:00,116.689,116.689,116.673,116.673,101700001.0
2006-03-28 15:59:00,116.665,116.665,116.663,116.663,93400000.0
2006-03-28 16:00:00,116.671,116.7,116.671,116.7,319199998.0
2006-03-28 16:01:00,116.696,116.696,116.679,116.679,48999999.0
2006-03-28 16:02:00,116.676,116.695,116.676,116.695,224000000.0
2006-03-28 16:03:00,116.712,116.726,116.712,116.718,92600003.0
2006-03-28 16:04:00,116.709,116.725,116.709,116.714,318600000.0
2006-03-28 16:05:00,116.717,116.721,116.698,116.698,239400000.0
2006-03-28 16:06:00,116.697,116.701,116.684,116.688,228399997.0
2006-03-28 16:07:00,116.689,116.691,116.689,116.691,43099999.0
2006-03-28 16:08:00,116.69,116.69,116.673,116.674,159200004.0
2006-03-28 16:09:00,116.686,116.688,116.67,116.67,138299999.0
2006-03-28 16:10:00,116.68,116.688,116.679,116.683,134200001.0
2006-03-28 16:11:00,116.698,116.702,116.698,116.7,211600004.0
2006-03-28 16:12:00,116.703,116.715,116.701,116.712,314499996.0
2006-03-28 16:13:00,116.715,116.715,116.697,116.702,214200000.0
2006-03-28 16:14:00,116.707,116.712,116.703,116.707,121399999.0
2006-03-28 16:15:00,116.704,116.71,116.704,116.708,156400000.0
2006-03-28 16:16:00,116.706,116.715,116.703,116.713,263299995.0
2006-03-28 16:17:00,116.711,116.713,116.7,116.705,209199999.0
2006-03-28 16:18:00,116.715,116.733,116.715,116.733,199299998.0
2006-03-28 16:19:00,116.728,116.733,116.714,116.728,308900004.0
2006-03-28 16:20:00,116.727,116.731,116.717,116.721,181600001.0
2006-03-28 16:21:00,116.723,116.739,116.723,116.739,270799996.0
2006-03-28 16:22:00,116.754,116.767,116.754,116.758,281300001.0
2006-03-28 16:23:00,116.751,116.763,116.749,116.763,244099998.0
2006-03-28 16:24:00,116.753,116.766,116.753,116.76,199900002.0
2006-03-28 16:25:00,116.765,116.771,116.758,116.771,149499999.0
2006-03-28 16:26:00,116.767,116.805,116.767,116.805,315799997.0
2006-03-28 16:27:00,116.811,116.823,116.811,116.812,67700000.0
2006-03-28 16:28:00,116.817,116.817,116.792,116.795,312899998.0
2006-03-28 16:29:00,116.806,116.807,116.792,116.792,263499999.0
2006-03-28 16:30:00,116.797,116.815,116.797,116.802,335200004.0
2006-03-28 16:31:00,116.808,116.811,116.797,116.797,133100000.0
2006-03-28 16:32:00,116.781,116.793,116.773,116.793,280700001.0
2006-03-28 16:33:00,116.78,116.78,116.751,116.752,172600003.0
2006-03-28 16:34:00,116.745,116.745,116.74,116.74,228700003.0
2006-03-28 16:35:00,116.745,116.749,116.732,116.748,248699998.0
2006-03-28 16:36:00,116.748,116.755,116.741,116.749,126600000.0
2006-03-28 16:37:00,116.75,116.758,116.75,116.752,223900000.0
2006-03-28 16:38:00,116.752,116.753,116.744,116.753,170700003.0
2006-03-28 16:39:00,116.757,116.763,116.75,116.755,247400001.0
2006-03-28 16:40:00,116.755,116.759,116.75,116.751,202800001.0
2006-03-28 16:41:00,116.756,116.758,116.747,116.755,227899998.0
2006-03-28 16:42:00,116.757,116.757,116.751,116.751,39800001.0
2006-03-28 16:43:00,116.76,116.765,116.76,116.76,240199996.0
2006-03-28 16:44:00,116.764,116.783,116.764,116.776,217100003.0
2006-03-28 16:45:00,116.785,116.786,116.771,116.777,316300001.0
2006-03-28 16:46:00,116.779,116.791,116.779,116.791,105600002.0
2006-03-28 16:47:00,116.792,116.794,116.784,116.788,293299999.0
2006-03-28 16:48:00,116.783,116.791,116.78,116.78,293099998.0
2006-03-28 16:49:00,116.78,116.783,116.774,116.774,257499992.0
2006-03-28 16:50:00,116.773,116.781,116.739,116.771,301100001.0
2006-03-28 16:51:00,116.782,116.814,116.782,116.81,258599994.0
2006-03-28 16:52:00,116.808,116.815,116.8,116.81,374899997.0
2006-03-28 16:53:00,116.823,116.837,116.823,116.833,176799997.0
2006-03-28 16:54:00,116.836,116.836,116.798,116.799,274200005.0
2006-03-28 16:55:00,116.782,116.787,116.764,116.768,138100004.0
2006-03-28 16:56:00,116.772,116.788,116.772,116.781,266099996.0
2006-03-28 16:57:00,116.791,116.791,116.776,116.78,446399996.0
2006-03-28 16:58:00,116.778,116.791,116.771,116.779,365600003.0
2006-03-28 16:59:00,116.775,116.778,116.76,116.762,209600000.0
2006-03-28 17:00:00,116.752,116.903,116.752,116.903,367900001.0
2006-03-28 17:01:00,116.929,116.95,116.921,116.947,306099996.0
2006-03-28 17:02:00,116.94,116.94,116.902,116.908,215300000.0
2006-03-28 17:03:00,116.924,116.949,116.901,116.937,241799998.0
2006-03-28 17:04:00,116.97,116.974,116.962,116.964,251499997.0
2006-03-28 17:05:00,116.953,116.953,116.924,116.924,273200001.0
2006-03-28 17:06:00,116.93,116.951,116.92,116.95,171899998.0
2006-03-28 17:07:00,116.965,116.976,116.959,116.965,167799998.0
2006-03-28 17:08:00,116.966,116.982,116.966,116.982,179700000.0
2006-03-28 17:09:00,117.0,117.026,117.0,117.018,188799998.0
2006-03-28 17:10:00,117.011,117.016,116.988,116.99,380900001.0
2006-03-28 17:11:00,116.99,116.994,116.955,116.955,173400001.0
2006-03-28 17:12:00,116.938,117.003,116.938,116.99,274099999.0
2006-03-28 17:13:00,116.984,116.993,116.977,116.993,398199996.0
2006-03-28 17:14:00,117.0,117.027,117.0,117.027,240599999.0
2006-03-28 17:15:00,117.012,117.012,116.982,117.003,99800002.0
2006-03-28 17:16:00,117.002,117.015,116.998,117.005,206900002.0
2006-03-28 17:17:00,117.002,117.008,117.001,117.008,195800001.0
2006-03-28 17:18:00,117.005,117.014,116.974,116.974,274599996.0
2006-03-28 17:19:00,116.974,117.063,116.974,117.053,349500005.0
2006-03-28 17:20:00,117.073,117.085,117.066,117.081,276100006.0
2006-03-28 17:21:00,117.091,117.096,117.079,117.083,293900002.0
2006-03-28 17:22:00,117.081,117.09,117.078,117.09,174099997.0
2006-03-28 17:23:00,117.075,117.077,117.07,117.071,141000002.0
2006-03-28 17:24:00,117.076,117.076,117.05,117.052,198799997.0
2006-03-28 17:25:00,117.049,117.049,117.03,117.03,107199999.0
2006-03-28 17:26:00,117.028,117.044,117.028,117.044,236100000.0
2006-03-28 17:27:00,117.057,117.083,117.057,117.072,143999995.0
2006-03-28 17:28:00,117.081,117.094,117.08,117.094,261100000.0
2006-03-28 17:29:00,117.087,117.097,117.086,117.095,298399997.0
2006-03-28 17:30:00,117.103,117.127,117.103,117.125,120100001.0
2006-03-28 17:31:00,117.12,117.144,117.12,117.143,287400003.0
2006-03-28 17:32:00,117.175,117.229,117.175,117.229,202899999.0
2006-03-28 17:33:00,117.244,117.265,117.232,117.251,147800002.0
2006-03-28 17:34:00,117.249,117.263,117.246,117.246,303399999.0
2006-03-28 17:35:00,117.243,117.246,117.236,117.237,264200009.0
2006-03-28 17:36:00,117.233,117.233,117.196,117.203,352799996.0
2006-03-28 17:37:00,117.207,117.213,117.196,117.196,252000000.0
2006-03-28 17:38:00,117.186,117.186,117.161,117.179,243000003.0
2006-03-28 17:39:00,117.195,117.21,117.195,117.21,26400000.0
2006-03-28 17:40:00,117.222,117.233,117.211,117.23,306399998.0
2006-03-28 17:41:00,117.226,117.231,117.205,117.205,267999997.0
2006-03-28 17:42:00,117.205,117.231,117.205,117.225,196800000.0
2006-03-28 17:43:00,117.217,117.217,117.19,117.19,266500003.0
2006-03-28 17:44:00,117.202,117.203,117.193,117.203,197299997.0
2006-03-28 17:45:00,117.224,117.273,117.224,117.273,202299999.0
2006-03-28 17:46:00,117.271,117.274,117.234,117.234,116099999.0
2006-03-28 17:47:00,117.206,117.223,117.206,117.218,193299999.0
2006-03-28 17:48:00,117.216,117.221,117.212,117.22,207599994.0
2006-03-28 17:49:00,117.219,117.23,117.215,117.222,201699999.0
2006-03-28 17:50:00,117.227,117.229,117.215,117.221,430900002.0
2006-03-28 17:51:00,117.224,117.242,117.218,117.234,289600001.0
2006-03-28 17:52:00,117.247,117.261,117.247,117.256,304199995.0
2006-03-28 17:53:00,117.262,117.279,117.245,117.262,248300001.0
2006-03-28 17:54:00,117.268,117.275,117.232,117.232,239299999.0
2006-03-28 17:55:00,117.223,117.232,117.221,117.228,274899998.0
2006-03-28 17:56:00,117.235,117.246,117.235,117.246,186100001.0
2006-03-28 17:57:00,117.236,117.241,117.226,117.241,312600002.0
2006-03-28 17:58:00,117.235,117.235,117.235,117.235,184899994.0
2006-03-28 17:59:00,117.24,117.247,117.234,117.235,281399993.0
2006-03-28 18:00:00,117.224,117.233,117.224,117.232,326900003.0
2006-03-28 18:01:00,117.228,117.237,117.224,117.226,2121800002.0
2006-03-28 18:02:00,117.21,117.23,117.21,117.23,1857999995.0
2006-03-28 18:03:00,117.24,117.27,117.24,117.25,1857999995.0
2006-03-28 18:05:00,117.26,117.27,117.24,117.26,1857999995.0
2006-03-28 18:06:00,117.25,117.27,117.25,117.26,1857999995.0
2006-03-28 18:07:00,117.27,117.27,117.26,117.26,1857999995.0
2006-03-28 18:08:00,117.27,117.27,117.26,117.26,1857999995.0
2006-03-28 18:09:00,117.27,117.27,117.26,117.26,1857999995.0
2006-03-28 18:10:00,117.27,117.27,117.26,117.26,1857999995.0
2006-03-28 18:11:00,117.27,117.27,117.26,117.27,1857999995.0
2006-03-28 18:12:00,117.268,117.269,117.251,117.262,1857999995.0
2006-03-28 18:13:00,117.26,117.26,117.22,117.22,1889300000.0
2006-03-28 18:14:00,117.23,117.25,117.23,117.25,1889300000.0
2006-03-28 18:15:00,117.24,117.24,117.23,117.24,1889300000.0
2006-03-28 18:16:00,117.25,117.29,117.25,117.29,1889300000.0
2006-03-28 18:17:00,117.3,117.314,117.281,117.281,1889300000.0
2006-03-28 18:18:00,117.27,117.27,117.27,117.27,1636199984.0
2006-03-28 18:19:00,117.26,117.26,117.26,117.26,1636199984.0
2006-03-28 18:20:00,117.25,117.26,117.22,117.22,1636199984.0
2006-03-28 18:21:00,117.23,117.23,117.22,117.22,1636199984.0
2006-03-28 18:22:00,117.25,117.27,117.25,117.27,1636199984.0
2006-03-28 18:23:00,117.26,117.26,117.24,117.26,1636199984.0
2006-03-28 18:24:00,117.27,117.27,117.26,117.27,1636199984.0
2006-03-28 18:25:00,117.26,117.27,117.26,117.27,1636199984.0
2006-03-28 18:27:00,117.273,117.273,117.255,117.257,1636199984.0
2006-03-28 18:28:00,117.24,117.25,117.24,117.25,1947500001.0
2006-03-28 18:29:00,117.24,117.24,117.24,117.24,1947500001.0
2006-03-28 18:30:00,117.249,117.255,117.244,117.245,1947500001.0
2006-03-28 18:31:00,117.23,117.24,117.23,117.24,1767999991.0
2006-03-28 18:32:00,117.23,117.24,117.23,117.24,1767999991.0
2006-03-28 18:33:00,117.25,117.26,117.25,117.26,1767999991.0
2006-03-28 18:34:00,117.25,117.25,117.19,117.19,1767999991.0
2006-03-28 18:35:00,117.18,117.18,117.13,117.17,1767999991.0
2006-03-28 18:36:00,117.182,117.195,117.182,117.195,1767999991.0
2006-03-28 18:37:00,117.195,117.196,117.186,117.186,1529200007.0
2006-03-28 18:38:00,117.181,117.181,117.158,117.175,1253899988.0
2006-03-28 18:39:00,117.18,117.18,117.167,117.168,641800010.0
2006-03-28 18:40:00,117.162,117.162,117.132,117.132,1686599998.0
2006-03-28 18:41:00,117.117,117.122,117.092,117.109,1361600011.0
2006-03-28 18:42:00,117.108,117.113,117.1,117.109,2047300001.0
2006-03-28 18:43:00,117.109,117.121,117.109,117.121,946799999.0
2006-03-28 18:44:00,117.124,117.142,117.119,117.126,645399994.0
2006-03-28 18:45:00,117.124,117.133,117.109,117.118,1846500012.0
2006-03-28 18:46:00,117.121,117.145,117.121,117.145,1666500006.0
2006-03-28 18:47:00,117.146,117.153,117.146,117.153,656900003.0
2006-03-28 18:48:00,117.16,117.186,117.16,117.181,876900001.0
2006-03-28 18:49:00,117.183,117.196,117.183,117.19,1421599995.0
2006-03-28 18:50:00,117.195,117.207,117.194,117.205,1885900001.0
2006-03-28 18:51:00,117.211,117.231,117.211,117.215,1557300000.0
2006-03-28 18:52:00,117.215,117.215,117.188,117.191,1709800004.0
2006-03-28 18:53:00,117.198,117.212,117.196,117.202,1841000000.0
2006-03-28 18:54:00,117.202,117.209,117.193,117.209,1996800003.0
2006-03-28 18:55:00,117.208,117.216,117.198,117.208,1588499987.0
2006-03-28 18:56:00,117.21,117.234,117.21,117.234,273099998.0
2006-03-28 18:57:00,117.23,117.23,117.206,117.213,981500000.0
2006-03-28 18:58:00,117.216,117.223,117.213,117.217,1723500005.0
2006-03-28 18:59:00,117.219,117.232,117.219,117.224,1877200006.0
2006-03-28 19:00:00,117.221,117.221,117.209,117.212,785700008.0
2006-03-28 19:01:00,117.218,117.228,117.212,117.218,787899993.0
2006-03-28 19:02:00,117.222,117.234,117.222,117.225,642000001.0
2006-03-28 19:03:00,117.223,117.228,117.219,117.221,1697900008.0
2006-03-28 19:04:00,117.217,117.217,117.203,117.203,1003000004.0
2006-03-28 19:05:00,117.2,117.209,117.197,117.204,950100005.0
2006-03-28 19:06:00,117.205,117.21,117.202,117.202,1002900003.0
2006-03-28 19:07:00,117.198,117.198,117.182,117.192,1403600004.0
2006-03-28 19:08:00,117.192,117.193,117.185,117.19,1467900009.0
2006-03-28 19:09:00,117.187,117.201,117.184,117.2,526700002.0
2006-03-28 19:10:00,117.197,117.205,117.197,117.202,726600000.0
2006-03-28 19:11:00,117.197,117.198,117.19,117.197,631700000.0
2006-03-28 19:12:00,117.2,117.21,117.194,117.194,999499994.0
2006-03-28 19:13:00,117.187,117.189,117.18,117.18,731599998.0
2006-03-28 19:14:00,117.172,117.173,117.157,117.159,882199998.0
2006-03-28 19:15:00,117.151,117.151,117.128,117.133,1885400003.0
2006-03-28 19:16:00,117.134,117.151,117.123,117.144,935800005.0
2006-03-28 19:17:00,117.148,117.159,117.142,117.151,1098600014.0
2006-03-28 19:18:00,117.145,117.145,117.128,117.128,708900001.0
2006-03-28 19:19:00,117.125,117.137,117.121,117.133,1351300002.0
2006-03-28 19:20:00,117.134,117.139,117.127,117.131,937900000.0
2006-03-28 19:21:00,117.13,117.132,117.123,117.13,1379300001.0
2006-03-28 19:22:00,117.133,117.138,117.128,117.135,689200003.0
2006-03-28 19:23:00,117.15,117.15,117.15,117.15,1259500007.0
2006-03-28 19:24:00,117.147,117.147,117.136,117.138,1259500007.0
2006-03-28 19:25:00,117.135,117.146,117.134,117.14,1447200004.0
2006-03-28 19:27:00,117.142,117.153,117.141,117.148,1563800001.0
2006-03-28 19:28:00,117.143,117.153,117.143,117.147,1139699989.0
2006-03-28 19:29:00,117.147,117.147,117.125,117.128,513999999.0
2006-03-28 19:30:00,117.122,117.123,117.111,117.122,820299995.0
2006-03-28 19:31:00,117.124,117.124,117.112,117.116,2017300012.0
2006-03-28 19:32:00,117.122,117.142,117.122,117.142,2003500015.0
2006-03-28 19:33:00,117.144,117.144,117.136,117.142,1398199999.0
2006-03-28 19:34:00,117.143,117.152,117.14,117.146,1220099985.0
2006-03-28 19:35:00,117.145,117.148,117.14,117.145,932500004.0
2006-03-28 19:36:00,117.136,117.163,117.136,117.162,398299997.0
2006-03-28 19:37:00,117.162,117.179,117.162,117.173,317400002.0
2006-03-28 19:38:00,117.174,117.188,117.172,117.172,875499991.0
2006-03-28 19:39:00,117.166,117.166,117.142,117.149,1281899987.0
2006-03-28 19:40:00,117.147,117.158,117.147,117.153,796500006.0
2006-03-28 19:41:00,117.15,117.16,117.15,117.156,1346099980.0
2006-03-28 19:42:00,117.15,117.157,117.15,117.157,906500010.0
2006-03-28 19:43:00,117.151,117.151,117.132,117.135,498300005.0
2006-03-28 19:44:00,117.134,117.143,117.134,117.14,900599991.0
2006-03-28 19:45:00,117.137,117.137,117.126,117.127,812299993.0
2006-03-28 19:46:00,117.126,117.13,117.12,117.12,1396400008.0
2006-03-28 19:47:00,117.125,117.152,117.125,117.152,687699994.0
2006-03-28 19:48:00,117.15,117.157,117.15,117.15,1313399992.0
2006-03-28 19:49:00,117.154,117.154,117.145,117.146,631500002.0
2006-03-28 19:50:00,117.14,117.14,117.114,117.125,929099994.0
2006-03-28 19:51:00,117.125,117.125,117.12,117.125,785599997.0
2006-03-28 19:52:00,117.127,117.14,117.127,117.135,694800005.0
2006-03-28 19:53:00,117.142,117.143,117.123,117.143,1121999997.0
2006-03-28 19:54:00,117.145,117.145,117.14,117.142,1667299998.0
2006-03-28 19:55:00,117.138,117.152,117.137,117.152,603100001.0
2006-03-28 19:56:00,117.152,117.153,117.138,117.153,808000006.0
2006-03-28 19:57:00,117.155,117.155,117.15,117.155,534000006.0
2006-03-28 19:58:00,117.157,117.169,117.157,117.165,1705699990.0
2006-03-28 19:59:00,117.172,117.187,117.172,117.183,621700005.0
2006-03-28 20:00:00,117.183,117.183,117.17,117.17,346199999.0
2006-03-28 20:01:00,117.172,117.181,117.164,117.175,505499997.0
2006-03-28 20:02:00,117.17,117.175,117.17,117.175,1114599995.0
2006-03-28 20:03:00,117.175,117.175,117.17,117.175,847899996.0
2006-03-28 20:04:00,117.175,117.175,117.167,117.171,1085999999.0
2006-03-28 20:05:00,117.165,117.172,117.162,117.167,1033899999.0
2006-03-28 20:06:00,117.162,117.178,117.162,117.177,1407099996.0
2006-03-28 20:07:00,117.175,117.182,117.172,117.178,763599996.0
2006-03-28 20:08:00,117.17,117.179,117.17,117.177,805000009.0
2006-03-28 20:09:00,117.173,117.175,117.159,117.163,1204499980.0
2006-03-28 20:10:00,117.167,117.172,117.164,117.165,1012700012.0
2006-03-28 20:11:00,117.167,117.186,117.167,117.185,1792499985.0
2006-03-28 20:12:00,117.21,117.21,117.2,117.2,667499996.0
2006-03-28 20:13:00,117.202,117.21,117.199,117.204,667499996.0
2006-03-28 20:14:00,117.204,117.204,117.186,117.187,1263299997.0
2006-03-28 20:15:00,117.183,117.185,117.163,117.165,1461500003.0
2006-03-28 20:16:00,117.166,117.18,117.166,117.17,1159200008.0
2006-03-28 20:17:00,117.178,117.196,117.175,117.175,798600010.0
2006-03-28 20:18:00,117.18,117.185,117.18,117.185,383100002.0
2006-03-28 20:19:00,117.185,117.185,117.18,117.185,1264999997.0
2006-03-28 20:20:00,117.185,117.209,117.185,117.203,1057599983.0
2006-03-28 20:21:00,117.205,117.205,117.2,117.2,1172400003.0
2006-03-28 20:22:00,117.202,117.238,117.202,117.238,1479400009.0
2006-03-28 20:23:00,117.238,117.248,117.234,117.248,896999989.0
2006-03-28 20:24:00,117.252,117.257,117.247,117.247,567799995.0
2006-03-28 20:25:00,117.255,117.255,117.245,117.245,1003200009.0
2006-03-28 20:26:00,117.245,117.253,117.242,117.253,849299989.0
2006-03-28 20:27:00,117.258,117.291,117.258,117.291,1290199994.0
2006-03-28 20:28:00,117.295,117.309,117.283,117.283,2110200002.0
2006-03-28 20:29:00,117.3,117.3,117.3,117.3,794799996.0
2006-03-28 20:31:00,117.29,117.3,117.29,117.29,794799996.0
2006-03-28 20:32:00,117.27,117.27,117.25,117.25,794799996.0
2006-03-28 20:33:00,117.242,117.242,117.224,117.224,794799996.0
2006-03-28 20:34:00,117.227,117.295,117.227,117.292,468400007.0
2006-03-28 20:35:00,117.293,117.293,117.277,117.278,740700002.0
2006-03-28 20:36:00,117.274,117.274,117.267,117.27,414500004.0
2006-03-28 20:37:00,117.268,117.27,117.265,117.27,569000007.0
2006-03-28 20:38:00,117.269,117.269,117.258,117.265,1067399998.0
2006-03-28 20:39:00,117.265,117.265,117.257,117.265,1183599995.0
2006-03-28 20:41:00,117.275,117.278,117.262,117.275,1374499998.0
2006-03-28 20:42:00,117.27,117.282,117.266,117.266,1318399999.0
2006-03-28 20:43:00,117.263,117.271,117.248,117.248,1722799995.0
2006-03-28 20:44:00,117.247,117.258,117.246,117.251,1321599988.0
2006-03-28 20:45:00,117.25,117.26,117.243,117.245,1300300007.0
2006-03-28 20:46:00,117.25,117.253,117.236,117.239,1550399995.0
2006-03-28 20:47:00,117.235,117.235,117.228,117.235,1877200010.0
2006-03-28 20:48:00,117.237,117.244,117.234,117.244,1310999995.0
2006-03-28 20:49:00,117.241,117.253,117.238,117.24,1386300003.0
2006-03-28 20:50:00,117.241,117.25,117.241,117.244,1554099991.0
2006-03-28 20:51:00,117.245,117.252,117.244,117.246,788199995.0
2006-03-28 20:52:00,117.245,117.245,117.243,117.245,239899999.0
2006-03-28 20:53:00,117.241,117.241,117.204,117.208,1131299990.0
2006-03-28 20:54:00,117.205,117.211,117.202,117.211,576399997.0
2006-03-28 20:55:00,117.212,117.215,117.202,117.208,1834600010.0
2006-03-28 20:56:00,117.211,117.211,117.196,117.205,803700004.0
2006-03-28 20:57:00,117.214,117.247,117.214,117.243,1492200002.0
2006-03-28 20:58:00,117.24,117.27,117.24,117.27,1141800002.0
2006-03-28 20:59:00,117.26,117.28,117.26,117.27,1141800002.0
2006-03-28 21:00:00,117.26,117.27,117.26,117.27,1141800002.0
2006-03-28 21:01:00,117.273,117.273,117.264,117.268,1141800002.0
2006-03-28 21:02:00,117.268,117.28,117.266,117.266,1030800001.0
2006-03-28 21:03:00,117.27,117.275,117.268,117.27,1030299991.0
2006-03-28 21:04:00,117.27,117.282,117.27,117.282,563500000.0
2006-03-28 21:05:00,117.283,117.283,117.267,117.277,992599999.0
2006-03-28 21:06:00,117.274,117.274,117.251,117.251,808799998.0
2006-03-28 21:07:00,117.255,117.273,117.255,117.273,1126900004.0
2006-03-28 21:08:00,117.277,117.283,117.27,117.278,685599997.0
2006-03-28 21:09:00,117.27,117.278,117.27,117.274,336199997.0
2006-03-28 21:10:00,117.273,117.274,117.262,117.274,574200005.0
2006-03-28 21:11:00,117.271,117.271,117.256,117.266,132499998.0
2006-03-28 21:12:00,117.262,117.262,117.226,117.228,423599998.0
2006-03-28 21:13:00,117.212,117.238,117.212,117.233,923100003.0
2006-03-28 21:14:00,117.245,117.272,117.24,117.24,1740599999.0
2006-03-28 21:15:00,117.23,117.23,117.194,117.206,1388900001.0
2006-03-28 21:16:00,117.202,117.225,117.202,117.209,1026599994.0
2006-03-28 21:17:00,117.223,117.366,117.223,117.366,1680700004.0
2006-03-28 21:18:00,117.383,117.459,117.319,117.38,1331300001.0
2006-03-28 21:19:00,117.374,117.38,117.262,117.265,1135699989.0
2006-03-28 21:20:00,117.262,117.33,117.215,117.311,1441700004.0
2006-03-28 21:21:00,117.325,117.471,117.31,117.471,1212700005.0
2006-03-28 21:22:00,117.493,117.738,117.493,117.728,1677000002.0
2006-03-28 21:23:00,117.732,117.733,117.659,117.683,901399997.0
2006-03-28 21:24:00,117.672,117.714,117.652,117.652,1833399997.0
2006-03-28 21:25:00,117.657,117.724,117.648,117.724,1988499999.0
2006-03-28 21:26:00,117.728,117.748,117.716,117.739,974100006.0
2006-03-28 21:27:00,117.732,117.732,117.628,117.644,1168000000.0
2006-03-28 21:28:00,117.628,117.635,117.596,117.635,358700004.0
2006-03-28 21:29:00,117.639,117.639,117.589,117.589,729500001.0
2006-03-28 21:30:00,117.588,117.614,117.573,117.574,984699997.0
2006-03-28 21:31:00,117.58,117.599,117.571,117.588,149800000.0
2006-03-28 21:32:00,117.599,117.674,117.599,117.661,932200008.0
2006-03-28 21:33:00,117.663,117.682,117.63,117.63,304600003.0
2006-03-28 21:34:00,117.634,117.764,117.634,117.758,676700000.0
2006-03-28 21:35:00,117.764,117.833,117.764,117.812,395500007.0
2006-03-28 21:36:00,117.822,117.893,117.822,117.893,570700004.0
2006-03-28 21:37:00,117.9,117.9,117.86,117.865,374999997.0
2006-03-28 21:38:00,117.882,117.924,117.882,117.918,278400007.0
2006-03-28 21:39:00,117.915,117.924,117.862,117.862,564199998.0
2006-03-28 21:40:00,117.862,117.883,117.862,117.871,930699994.0
2006-03-28 21:41:00,117.875,117.891,117.875,117.876,708199997.0
2006-03-28 21:42:00,117.879,117.911,117.861,117.904,1159400001.0
2006-03-28 21:43:00,117.905,117.958,117.898,117.956,343500006.0
2006-03-28 21:44:00,117.969,117.997,117.942,117.942,1407300005.0
2006-03-28 21:45:00,117.94,117.956,117.889,117.922,664300008.0
2006-03-28 21:46:00,117.922,117.937,117.922,117.935,907100001.0
2006-03-28 21:47:00,117.925,117.936,117.895,117.929,657099996.0
2006-03-28 21:48:00,117.934,117.954,117.914,117.94,1018999994.0
2006-03-28 21:49:00,117.95,117.996,117.95,117.996,576299996.0
2006-03-28 21:50:00,117.995,117.995,117.972,117.974,179600003.0
2006-03-28 21:51:00,117.973,117.983,117.969,117.975,434799998.0
2006-03-28 21:52:00,117.993,118.027,117.993,118.001,155699996.0
2006-03-28 21:53:00,117.99,117.99,117.964,117.975,494099993.0
2006-03-28 21:54:00,117.969,117.973,117.941,117.948,834299999.0
2006-03-28 21:55:00,117.94,117.94,117.898,117.898,90700002.0
2006-03-28 21:56:00,117.901,117.969,117.901,117.969,518000002.0
2006-03-28 21:57:00,117.972,118.019,117.967,117.993,207500001.0
2006-03-28 21:58:00,117.966,117.966,117.922,117.922,114899998.0
2006-03-28 21:59:00,117.926,117.954,117.922,117.932,464900005.0
2006-03-28 22:00:00,117.945,117.958,117.936,117.94,1044499996.0
2006-03-28 22:01:00,117.941,117.942,117.913,117.927,1211000010.0
2006-03-28 22:02:00,117.923,117.945,117.923,117.938,823800008.0
2006-03-28 22:03:00,117.938,117.94,117.917,117.917,241499996.0
2006-03-28 22:04:00,117.913,117.923,117.898,117.9,822699998.0
2006-03-28 22:05:00,117.9,117.91,117.897,117.91,183700004.0
2006-03-28 22:06:00,117.905,117.915,117.903,117.915,173899999.0
2006-03-28 22:07:00,117.916,117.916,117.89,117.895,404399998.0
2006-03-28 22:08:00,117.888,117.89,117.875,117.875,290500005.0
2006-03-28 22:09:00,117.875,117.891,117.875,117.883,254599995.0
2006-03-28 22:10:00,117.89,117.895,117.89,117.89,143099999.0
2006-03-28 22:11:00,117.876,117.907,117.876,117.897,676499997.0
2006-03-28 22:12:00,117.893,117.893,117.882,117.887,215000001.0
2006-03-28 22:13:00,117.891,117.895,117.883,117.894,373000001.0
2006-03-28 22:14:00,117.899,117.909,117.893,117.901,152000000.0
2006-03-28 22:15:00,117.912,117.915,117.906,117.913,267599999.0
2006-03-28 22:16:00,117.911,117.922,117.905,117.905,660699991.0
2006-03-28 22:17:00,117.912,117.927,117.912,117.919,310899997.0
2006-03-28 22:18:00,117.915,117.919,117.909,117.919,519999999.0
2006-03-28 22:19:00,117.92,117.931,117.92,117.926,351799999.0
2006-03-28 22:20:00,117.918,117.918,117.907,117.918,270400000.0
2006-03-28 22:21:00,117.921,117.921,117.894,117.905,283299999.0
2006-03-28 22:22:00,117.905,117.905,117.897,117.897,259299997.0
2006-03-28 22:23:00,117.896,117.899,117.895,117.898,150000001.0
2006-03-28 22:24:00,117.905,117.905,117.893,117.898,310800001.0
2006-03-28 22:25:00,117.903,117.903,117.89,117.896,290500007.0
2006-03-28 22:26:00,117.89,117.895,117.885,117.89,350399999.0
2006-03-28 22:27:00,117.897,117.903,117.89,117.903,784500002.0
2006-03-28 22:28:00,117.903,117.903,117.89,117.9,372499993.0
2006-03-28 22:29:00,117.896,117.898,117.888,117.888,279899997.0
2006-03-28 22:30:00,117.894,117.897,117.89,117.89,265899998.0
2006-03-28 22:31:00,117.892,117.896,117.892,117.895,202400002.0
2006-03-28 22:32:00,117.893,117.897,117.874,117.874,300000001.0
2006-03-28 22:33:00,117.873,117.873,117.86,117.865,583000001.0
2006-03-28 22:34:00,117.861,117.876,117.859,117.861,946899999.0
2006-03-28 22:35:00,117.867,117.874,117.862,117.862,204600002.0
2006-03-28 22:36:00,117.859,117.866,117.852,117.852,763600000.0
2006-03-28 22:37:00,117.838,117.838,117.82,117.82,176799999.0
2006-03-28 22:38:00,117.816,117.816,117.785,117.785,158300001.0
2006-03-28 22:39:00,117.783,117.793,117.783,117.791,284400002.0
2006-03-28 22:40:00,117.792,117.804,117.786,117.792,943799999.0
2006-03-28 22:41:00,117.807,117.834,117.804,117.834,188199999.0
2006-03-28 22:42:00,117.837,117.85,117.833,117.85,94599998.0
2006-03-28 22:43:00,117.848,117.853,117.84,117.84,350000001.0
2006-03-28 22:44:00,117.843,117.85,117.843,117.845,281500004.0
2006-03-28 22:45:00,117.85,117.85,117.84,117.843,375899995.0
2006-03-28 22:46:00,117.843,117.843,117.83,117.832,543200000.0
2006-03-28 22:47:00,117.847,117.852,117.839,117.842,380400000.0
2006-03-28 22:48:00,117.844,117.85,117.834,117.834,521900006.0
2006-03-28 22:49:00,117.845,117.848,117.836,117.848,305800004.0
2006-03-28 22:50:00,117.845,117.85,117.84,117.84,614200002.0
2006-03-28 22:51:00,117.849,117.853,117.84,117.84,186900002.0
2006-03-28 22:52:00,117.839,117.857,117.839,117.847,363899998.0
2006-03-28 22:53:00,117.855,117.86,117.847,117.847,313300005.0
2006-03-28 22:54:00,117.847,117.855,117.845,117.855,432800012.0
2006-03-28 22:55:00,117.86,117.86,117.855,117.855,396200000.0
2006-03-28 22:56:00,117.855,117.86,117.85,117.85,236700000.0
2006-03-28 22:57:00,117.85,117.859,117.85,117.854,324200006.0
2006-03-28 22:58:00,117.855,117.872,117.854,117.866,197199998.0
2006-03-28 22:59:00,117.854,117.861,117.848,117.852,426100007.0
2006-03-28 23:00:00,117.847,117.871,117.847,117.867,329099998.0
2006-03-28 23:01:00,117.878,117.878,117.873,117.873,108200000.0
2006-03-28 23:02:00,117.88,117.886,117.878,117.878,165000001.0
2006-03-28 23:03:00,117.878,117.887,117.863,117.863,155799998.0
2006-03-28 23:04:00,117.87,117.872,117.862,117.862,271399999.0
2006-03-28 23:05:00,117.867,117.87,117.863,117.868,216800001.0
2006-03-28 23:06:00,117.869,117.869,117.861,117.861,189499995.0
2006-03-28 23:07:00,117.864,117.872,117.862,117.862,226699998.0
2006-03-28 23:08:00,117.862,117.871,117.862,117.863,338100006.0
2006-03-28 23:09:00,117.867,117.868,117.857,117.857,210499995.0
2006-03-28 23:10:00,117.857,117.886,117.857,117.886,379199992.0
2006-03-28 23:11:00,117.893,117.893,117.885,117.885,220500000.0
2006-03-28 23:12:00,117.882,117.89,117.88,117.89,252599999.0
2006-03-28 23:13:00,117.89,117.909,117.89,117.906,113399999.0
2006-03-28 23:14:00,117.907,117.915,117.907,117.91,173500002.0
2006-03-28 23:15:00,117.908,117.922,117.908,117.922,179500002.0
2006-03-28 23:16:00,117.92,117.93,117.92,117.92,230299998.0
2006-03-28 23:17:00,117.922,117.931,117.917,117.917,259700003.0
2006-03-28 23:18:00,117.92,117.931,117.914,117.914,140700002.0
2006-03-28 23:19:00,117.912,117.928,117.912,117.928,309999995.0
2006-03-28 23:20:00,117.933,117.935,117.915,117.916,153799999.0
2006-03-28 23:21:00,117.913,117.915,117.91,117.91,208200004.0
2006-03-28 23:22:00,117.912,117.925,117.912,117.92,259600000.0
2006-03-28 23:23:00,117.928,117.934,117.915,117.915,270100001.0
2006-03-28 23:24:00,117.912,117.922,117.912,117.922,137000000.0
2006-03-28 23:25:00,117.932,117.939,117.927,117.939,273299994.0
2006-03-28 23:26:00,117.932,117.94,117.93,117.94,543700006.0
2006-03-28 23:27:00,117.937,117.942,117.918,117.933,214700002.0
2006-03-28 23:28:00,117.929,117.933,117.924,117.926,132700001.0
2006-03-28 23:29:00,117.924,117.924,117.914,117.915,74000000.0
2006-03-28 23:30:00,117.917,117.917,117.912,117.917,202400006.0
2006-03-28 23:31:00,117.915,117.915,117.907,117.915,240999995.0
2006-03-28 23:32:00,117.908,117.919,117.908,117.915,306799996.0
2006-03-28 23:33:00,117.917,117.918,117.908,117.912,261699999.0
2006-03-28 23:34:00,117.92,117.92,117.915,117.918,152400001.0
2006-03-28 23:35:00,117.917,117.92,117.908,117.908,290700003.0
2006-03-28 23:36:00,117.91,117.915,117.905,117.912,317800003.0
2006-03-28 23:37:00,117.912,117.922,117.912,117.922,45199999.0
2006-03-28 23:38:00,117.92,117.925,117.918,117.92,197300001.0
2006-03-28 23:39:00,117.923,117.928,117.923,117.926,112600001.0
2006-03-28 23:40:00,117.92,117.927,117.916,117.918,336499995.0
2006-03-28 23:41:00,117.915,117.925,117.915,117.925,100900002.0
2006-03-28 23:42:00,117.92,117.928,117.919,117.925,192299999.0
2006-03-28 23:43:00,117.918,117.926,117.917,117.925,263199999.0
2006-03-28 23:44:00,117.92,117.928,117.92,117.92,239899997.0
2006-03-28 23:45:00,117.93,117.943,117.93,117.937,261700000.0
2006-03-28 23:46:00,117.943,117.943,117.934,117.938,223599998.0
2006-03-28 23:47:00,117.938,117.944,117.937,117.944,170099998.0
2006-03-28 23:48:00,117.943,117.943,117.92,117.93,165000003.0
2006-03-28 23:49:00,117.928,117.928,117.918,117.92,202499999.0
2006-03-28 23:50:00,117.915,117.92,117.915,117.92,235299999.0
2006-03-28 23:51:00,117.918,117.931,117.918,117.921,176700003.0
2006-03-28 23:52:00,117.928,117.934,117.923,117.929,248900000.0
2006-03-28 23:53:00,117.937,117.938,117.928,117.938,215400000.0
2006-03-28 23:54:00,117.942,117.942,117.929,117.929,104299998.0
2006-03-28 23:55:00,117.932,117.942,117.93,117.941,231600002.0
2006-03-28 23:56:00,117.942,117.942,117.925,117.926,297499999.0
2006-03-28 23:57:00,117.92,117.93,117.917,117.922,159500001.0
2006-03-28 23:58:00,117.922,117.922,117.901,117.901,138500002.0
2006-03-28 23:59:00,117.895,117.895,117.885,117.885,217600002.0
2006-03-29 00:00:00,117.903,117.963,117.903,117.958,230200000.0
2006-03-29 00:01:00,117.95,117.966,117.941,117.961,225000002.0
2006-03-29 00:02:00,117.956,117.975,117.956,117.973,168600002.0
2006-03-29 00:03:00,117.98,117.98,117.966,117.978,228200001.0
2006-03-29 00:04:00,117.975,117.979,117.949,117.958,300199996.0
2006-03-29 00:05:00,117.962,117.968,117.935,117.947,228800004.0
2006-03-29 00:06:00,117.94,117.957,117.93,117.957,191100001.0
2006-03-29 00:07:00,117.96,117.961,117.922,117.943,345100004.0
2006-03-29 00:08:00,117.942,117.952,117.918,117.942,370099991.0
2006-03-29 00:09:00,117.943,117.955,117.937,117.938,227300004.0
2006-03-29 00:10:00,117.94,117.956,117.933,117.956,319500003.0
2006-03-29 00:11:00,117.944,117.949,117.917,117.928,300400003.0
2006-03-29 00:12:00,117.927,117.934,117.919,117.925,177699995.0
2006-03-29 00:13:00,117.924,117.954,117.924,117.94,149500001.0
2006-03-29 00:14:00,117.947,117.947,117.926,117.937,280599994.0
2006-03-29 00:15:00,117.928,117.946,117.925,117.945,241500001.0
2006-03-29 00:16:00,117.947,117.954,117.917,117.935,275100000.0
2006-03-29 00:17:00,117.941,117.952,117.933,117.933,105700002.0
2006-03-29 00:18:00,117.94,117.945,117.921,117.921,197400001.0
2006-03-29 00:19:00,117.913,117.923,117.901,117.905,311699996.0
2006-03-29 00:20:00,117.907,117.93,117.898,117.928,217700001.0
2006-03-29 00:21:00,117.933,117.936,117.868,117.874,229199995.0
2006-03-29 00:22:00,117.866,117.897,117.866,117.878,274700004.0
2006-03-29 00:23:00,117.87,117.897,117.866,117.891,206800000.0
2006-03-29 00:24:00,117.884,117.898,117.868,117.877,300499999.0
2006-03-29 00:25:00,117.882,117.889,117.85,117.85,97899998.0
2006-03-29 00:26:00,117.839,117.839,117.827,117.838,247100001.0
2006-03-29 00:27:00,117.845,117.853,117.838,117.838,21300000.0
2006-03-29 00:28:00,117.847,117.853,117.845,117.851,115799998.0
2006-03-29 00:29:00,117.849,117.854,117.841,117.854,328600004.0
2006-03-29 00:30:00,117.855,117.855,117.845,117.855,208700003.0
2006-03-29 00:31:00,117.855,117.855,117.845,117.853,252799996.0
2006-03-29 00:32:00,117.853,117.857,117.85,117.85,233600004.0
2006-03-29 00:33:00,117.859,117.859,117.849,117.851,220700001.0
2006-03-29 00:34:00,117.844,117.844,117.841,117.841,16800000.0
2006-03-29 00:35:00,117.835,117.838,117.827,117.832,351800006.0
2006-03-29 00:36:00,117.834,117.839,117.823,117.823,140300001.0
2006-03-29 00:37:00,117.827,117.83,117.82,117.83,187100001.0
2006-03-29 00:38:00,117.831,117.831,117.825,117.825,456499992.0
2006-03-29 00:39:00,117.828,117.834,117.824,117.834,155499999.0
2006-03-29 00:40:00,117.836,117.836,117.823,117.823,123199999.0
2006-03-29 00:41:00,117.826,117.83,117.822,117.824,317299994.0
2006-03-29 00:42:00,117.827,117.833,117.822,117.831,352099998.0
2006-03-29 00:43:00,117.833,117.833,117.814,117.817,218499995.0
2006-03-29 00:44:00,117.81,117.81,117.799,117.804,277500003.0
2006-03-29 00:45:00,117.811,117.811,117.792,117.792,209900002.0
2006-03-29 00:46:00,117.788,117.788,117.775,117.775,276599997.0
2006-03-29 00:47:00,117.772,117.786,117.772,117.783,305499999.0
2006-03-29 00:48:00,117.778,117.78,117.77,117.773,318900003.0
2006-03-29 00:49:00,117.762,117.77,117.76,117.763,179800002.0
2006-03-29 00:50:00,117.754,117.754,117.741,117.741,50900002.0
2006-03-29 00:51:00,117.738,117.745,117.735,117.735,246899999.0
2006-03-29 00:52:00,117.737,117.748,117.737,117.738,216299998.0
2006-03-29 00:53:00,117.736,117.736,117.716,117.728,288899998.0
2006-03-29 00:54:00,117.724,117.743,117.724,117.74,211000005.0
2006-03-29 00:55:00,117.735,117.747,117.735,117.747,138599998.0
2006-03-29 00:56:00,117.744,117.749,117.739,117.739,252000004.0
2006-03-29 00:57:00,117.739,117.757,117.739,117.753,231200003.0
2006-03-29 00:58:00,117.763,117.765,117.75,117.764,348699999.0
2006-03-29 00:59:00,117.767,117.768,117.763,117.768,110799999.0
2006-03-29 01:00:00,117.763,117.766,117.763,117.764,69500002.0
2006-03-29 01:01:00,117.767,117.775,117.765,117.772,385299999.0
2006-03-29 01:02:00,117.772,117.785,117.769,117.784,256500004.0
2006-03-29 01:03:00,117.787,117.804,117.787,117.804,249300000.0
2006-03-29 01:04:00,117.804,117.804,117.792,117.797,190299995.0
2006-03-29 01:05:00,117.794,117.8,117.789,117.789,243200001.0
2006-03-29 01:06:00,117.789,117.805,117.788,117.805,276499993.0
2006-03-29 01:07:00,117.801,117.806,117.798,117.801,303900007.0
2006-03-29 01:08:00,117.798,117.804,117.795,117.795,166500003.0
2006-03-29 01:09:00,117.797,117.804,117.796,117.8,208000001.0
2006-03-29 01:10:00,117.805,117.81,117.8,117.8,304899998.0
2006-03-29 01:11:00,117.8,117.805,117.797,117.805,271899997.0
2006-03-29 01:12:00,117.801,117.807,117.801,117.806,129900001.0
2006-03-29 01:13:00,117.799,117.807,117.799,117.807,8000000.0
2006-03-29 01:14:00,117.812,117.812,117.81,117.81,68700000.0
2006-03-29 01:15:00,117.822,117.855,117.822,117.851,262999997.0
2006-03-29 01:16:00,117.852,117.852,117.84,117.845,311599996.0
2006-03-29 01:17:00,117.842,117.842,117.831,117.839,393899998.0
2006-03-29 01:18:00,117.84,117.84,117.835,117.84,212899998.0
2006-03-29 01:19:00,117.832,117.843,117.828,117.843,153900002.0
2006-03-29 01:20:00,117.843,117.846,117.83,117.83,180699997.0
2006-03-29 01:21:00,117.824,117.824,117.809,117.809,71099999.0
2006-03-29 01:22:00,117.798,117.799,117.765,117.765,241800002.0
2006-03-29 01:23:00,117.765,117.768,117.762,117.768,185899998.0
2006-03-29 01:24:00,117.773,117.78,117.773,117.777,152200004.0
2006-03-29 01:25:00,117.781,117.793,117.78,117.793,246899997.0
2006-03-29 01:26:00,117.797,117.803,117.791,117.791,268100003.0
2006-03-29 01:27:00,117.797,117.797,117.786,117.794,227199999.0
2006-03-29 01:28:00,117.789,117.8,117.789,117.797,207300001.0
2006-03-29 01:29:00,117.793,117.805,117.793,117.805,235500003.0
2006-03-29 01:30:00,117.799,117.826,117.799,117.826,188899997.0
2006-03-29 01:31:00,117.825,117.865,117.825,117.865,212699998.0
2006-03-29 01:32:00,117.866,117.875,117.851,117.862,141299999.0
2006-03-29 01:33:00,117.86,117.868,117.86,117.867,212100003.0
2006-03-29 01:34:00,117.858,117.867,117.852,117.857,449799992.0
2006-03-29 01:35:00,117.857,117.859,117.85,117.859,159900001.0
2006-03-29 01:36:00,117.852,117.855,117.841,117.848,204000001.0
2006-03-29 01:37:00,117.843,117.843,117.823,117.823,229499997.0
2006-03-29 01:38:00,117.823,117.823,117.801,117.808,138000003.0
2006-03-29 01:39:00,117.795,117.808,117.79,117.79,223399999.0
2006-03-29 01:40:00,117.795,117.796,117.788,117.788,75299999.0
2006-03-29 01:41:00,117.798,117.8,117.796,117.798,139400001.0
2006-03-29 01:42:00,117.786,117.786,117.768,117.778,304500004.0
2006-03-29 01:43:00,117.776,117.783,117.773,117.776,224599998.0
2006-03-29 01:44:00,117.778,117.8,117.778,117.8,188500001.0
2006-03-29 01:45:00,117.802,117.802,117.774,117.774,360399997.0
2006-03-29 01:46:00,117.769,117.779,117.766,117.776,327900004.0
2006-03-29 01:47:00,117.767,117.769,117.759,117.759,298400002.0
2006-03-29 01:48:00,117.764,117.764,117.752,117.753,201200002.0
2006-03-29 01:49:00,117.755,117.772,117.748,117.77,293700000.0
2006-03-29 01:50:00,117.767,117.774,117.755,117.774,445299999.0
2006-03-29 01:51:00,117.783,117.788,117.776,117.785,234900008.0
2006-03-29 01:52:00,117.789,117.806,117.788,117.802,204599997.0
2006-03-29 01:53:00,117.819,117.84,117.816,117.84,230800002.0
2006-03-29 01:54:00,117.836,117.837,117.814,117.819,221600003.0
2006-03-29 01:55:00,117.812,117.812,117.775,117.792,156399998.0
2006-03-29 01:56:00,117.786,117.786,117.775,117.777,147000004.0
2006-03-29 01:57:00,117.772,117.783,117.767,117.778,117500002.0
2006-03-29 01:58:00,117.778,117.782,117.772,117.772,28000000.0
2006-03-29 01:59:00,117.771,117.771,117.745,117.748,223999998.0
2006-03-29 02:00:00,117.743,117.755,117.728,117.735,427199995.0
2006-03-29 02:01:00,117.734,117.759,117.734,117.759,270099995.0
2006-03-29 02:02:00,117.755,117.762,117.755,117.757,357600001.0
2006-03-29 02:03:00,117.753,117.764,117.753,117.756,263200003.0
2006-03-29 02:04:00,117.756,117.759,117.747,117.747,211600001.0
2006-03-29 02:05:00,117.75,117.755,117.75,117.75,238100002.0
2006-03-29 02:06:00,117.753,117.753,117.733,117.733,107000004.0
2006-03-29 02:07:00,117.727,117.75,117.727,117.75,96100000.0
2006-03-29 02:08:00,117.752,117.752,117.745,117.745,218200003.0
2006-03-29 02:09:00,117.748,117.748,117.734,117.74,192600005.0
2006-03-29 02:10:00,117.736,117.75,117.736,117.75,345500002.0
2006-03-29 02:11:00,117.748,117.753,117.747,117.75,83300001.0
2006-03-29 02:12:00,117.753,117.753,117.743,117.75,178500003.0
2006-03-29 02:13:00,117.745,117.751,117.745,117.748,303299996.0
2006-03-29 02:14:00,117.752,117.755,117.742,117.748,243600004.0
2006-03-29 02:15:00,117.752,117.758,117.752,117.752,147599996.0
2006-03-29 02:16:00,117.758,117.759,117.749,117.751,232200002.0
2006-03-29 02:17:00,117.754,117.761,117.753,117.759,59699998.0
2006-03-29 02:18:00,117.75,117.76,117.75,117.757,175700002.0
2006-03-29 02:19:00,117.758,117.765,117.744,117.744,233300001.0
2006-03-29 02:20:00,117.737,117.745,117.737,117.74,152699998.0
2006-03-29 02:21:00,117.737,117.745,117.735,117.745,130600000.0
2006-03-29 02:22:00,117.745,117.753,117.745,117.753,252500005.0
2006-03-29 02:23:00,117.75,117.759,117.75,117.758,321199995.0
2006-03-29 02:24:00,117.762,117.789,117.755,117.789,282800002.0
2006-03-29 02:25:00,117.792,117.793,117.784,117.793,106800001.0
2006-03-29 02:26:00,117.801,117.818,117.801,117.813,308000005.0
2006-03-29 02:27:00,117.824,117.829,117.824,117.829,6100000.0
2006-03-29 02:28:00,117.828,117.832,117.805,117.805,190800004.0
2006-03-29 02:29:00,117.811,117.821,117.806,117.812,206300002.0
2006-03-29 02:30:00,117.812,117.814,117.791,117.802,278000004.0
2006-03-29 02:31:00,117.804,117.804,117.795,117.797,358200004.0
2006-03-29 02:32:00,117.792,117.792,117.776,117.777,228800007.0
2006-03-29 02:33:00,117.773,117.773,117.76,117.765,208800001.0
2006-03-29 02:34:00,117.767,117.767,117.753,117.764,162500003.0
2006-03-29 02:35:00,117.774,117.774,117.76,117.767,288700002.0
2006-03-29 02:36:00,117.764,117.799,117.762,117.799,175699998.0
2006-03-29 02:37:00,117.796,117.796,117.794,117.794,67400001.0
2006-03-29 02:38:00,117.792,117.812,117.792,117.812,157300001.0
2006-03-29 02:39:00,117.808,117.808,117.798,117.798,125100002.0
2006-03-29 02:40:00,117.807,117.808,117.801,117.806,262099999.0
2006-03-29 02:41:00,117.807,117.813,117.8,117.8,185900002.0
2006-03-29 02:42:00,117.798,117.812,117.798,117.808,321399994.0
2006-03-29 02:43:00,117.813,117.82,117.802,117.81,198500004.0
2006-03-29 02:44:00,117.809,117.815,117.809,117.815,148900000.0
2006-03-29 02:45:00,117.81,117.815,117.804,117.809,386899995.0
2006-03-29 02:46:00,117.82,117.849,117.82,117.849,139299999.0
2006-03-29 02:47:00,117.856,117.882,117.856,117.877,238500004.0
2006-03-29 02:48:00,117.876,117.876,117.85,117.852,296799999.0
2006-03-29 02:49:00,117.852,117.852,117.836,117.849,239800002.0
2006-03-29 02:50:00,117.848,117.858,117.844,117.858,239900003.0
2006-03-29 02:51:00,117.871,117.896,117.871,117.89,274200001.0
2006-03-29 02:52:00,117.898,117.908,117.896,117.899,248100003.0
2006-03-29 02:53:00,117.898,117.92,117.893,117.92,349500005.0
2006-03-29 02:54:00,117.914,117.94,117.914,117.935,167200001.0
2006-03-29 02:55:00,117.936,117.936,117.921,117.929,313599998.0
2006-03-29 02:56:00,117.925,117.93,117.923,117.926,181300000.0
2006-03-29 02:57:00,117.931,117.946,117.931,117.933,203799998.0
2006-03-29 02:58:00,117.943,117.951,117.933,117.933,179900003.0
2006-03-29 02:59:00,117.941,117.951,117.94,117.942,187700004.0
2006-03-29 03:00:00,117.937,117.94,117.935,117.94,133399996.0
2006-03-29 03:01:00,117.941,117.943,117.93,117.943,271700004.0
2006-03-29 03:02:00,117.94,117.94,117.915,117.915,272000006.0
2006-03-29 03:03:00,117.914,117.92,117.91,117.912,237999995.0
2006-03-29 03:04:00,117.906,117.932,117.906,117.929,269200000.0
2006-03-29 03:05:00,117.923,117.928,117.912,117.917,190100003.0
2006-03-29 03:06:00,117.921,117.921,117.888,117.889,131900003.0
2006-03-29 03:07:00,117.875,117.883,117.871,117.883,402500003.0
2006-03-29 03:08:00,117.886,117.89,117.865,117.87,323700000.0
2006-03-29 03:09:00,117.871,117.871,117.842,117.85,220100004.0
2006-03-29 03:10:00,117.85,117.85,117.842,117.848,171999998.0
2006-03-29 03:11:00,117.84,117.84,117.803,117.803,223000004.0
2006-03-29 03:12:00,117.802,117.802,117.79,117.798,298800001.0
2006-03-29 03:13:00,117.797,117.8,117.795,117.798,313600002.0
2006-03-29 03:14:00,117.792,117.804,117.792,117.795,176099995.0
2006-03-29 03:15:00,117.808,117.81,117.799,117.801,270200001.0
2006-03-29 03:16:00,117.791,117.801,117.787,117.794,498300002.0
2006-03-29 03:17:00,117.792,117.803,117.792,117.795,329000005.0
2006-03-29 03:18:00,117.795,117.8,117.789,117.789,144800001.0
2006-03-29 03:19:00,117.798,117.803,117.794,117.794,154800001.0
2006-03-29 03:20:00,117.798,117.804,117.793,117.793,289500005.0
2006-03-29 03:21:00,117.797,117.803,117.796,117.803,84600002.0
2006-03-29 03:22:00,117.807,117.822,117.807,117.822,98000001.0
2006-03-29 03:23:00,117.818,117.819,117.812,117.813,212700000.0
2006-03-29 03:24:00,117.813,117.815,117.803,117.807,412400000.0
2006-03-29 03:25:00,117.807,117.811,117.792,117.792,239799993.0
2006-03-29 03:26:00,117.808,117.812,117.802,117.802,230500002.0
2006-03-29 03:27:00,117.808,117.817,117.808,117.815,351399998.0
2006-03-29 03:28:00,117.818,117.833,117.818,117.833,337499998.0
2006-03-29 03:29:00,117.838,117.841,117.835,117.837,172499995.0
2006-03-29 03:30:00,117.823,117.832,117.823,117.827,341300005.0
2006-03-29 03:31:00,117.825,117.825,117.818,117.82,221899997.0
2006-03-29 03:32:00,117.82,117.825,117.82,117.82,259900001.0
2006-03-29 03:33:00,117.82,117.82,117.784,117.784,183000000.0
2006-03-29 03:34:00,117.786,117.793,117.782,117.782,227299998.0
2006-03-29 03:35:00,117.775,117.792,117.775,117.792,206400004.0
2006-03-29 03:36:00,117.794,117.803,117.794,117.8,168000000.0
2006-03-29 03:37:00,117.794,117.801,117.793,117.793,196800003.0
2006-03-29 03:38:00,117.795,117.797,117.787,117.79,258199997.0
2006-03-29 03:39:00,117.792,117.795,117.787,117.795,209299998.0
2006-03-29 03:40:00,117.797,117.811,117.795,117.807,258500002.0
2006-03-29 03:41:00,117.813,117.82,117.813,117.82,13800000.0
2006-03-29 03:42:00,117.835,117.838,117.82,117.825,84900000.0
2006-03-29 03:43:00,117.82,117.824,117.812,117.812,195200002.0
2006-03-29 03:44:00,117.815,117.824,117.81,117.823,202600006.0
2006-03-29 03:45:00,117.823,117.823,117.81,117.816,189300001.0
2006-03-29 03:46:00,117.811,117.821,117.811,117.819,345199994.0
2006-03-29 03:47:00,117.829,117.837,117.827,117.827,200099995.0
2006-03-29 03:48:00,117.832,117.844,117.832,117.84,111000001.0
2006-03-29 03:49:00,117.847,117.854,117.839,117.843,227500000.0
2006-03-29 03:50:00,117.859,117.871,117.859,117.871,295899993.0
2006-03-29 03:51:00,117.872,117.88,117.869,117.876,466999989.0
2006-03-29 03:52:00,117.877,117.891,117.873,117.89,227900001.0
2006-03-29 03:53:00,117.885,117.893,117.884,117.886,210900000.0
2006-03-29 03:54:00,117.881,117.881,117.87,117.878,123100004.0
2006-03-29 03:55:00,117.872,117.872,117.859,117.86,368500008.0
2006-03-29 03:56:00,117.858,117.864,117.858,117.858,153800002.0
2006-03-29 03:57:00,117.849,117.85,117.845,117.845,118800003.0
2006-03-29 03:58:00,117.838,117.845,117.838,117.845,358599998.0
2006-03-29 03:59:00,117.847,117.853,117.837,117.837,404300004.0
2006-03-29 04:00:00,117.838,117.842,117.827,117.842,135199999.0
2006-03-29 04:01:00,117.84,117.851,117.84,117.851,261900004.0
2006-03-29 04:02:00,117.846,117.846,117.837,117.844,79999998.0
2006-03-29 04:03:00,117.837,117.845,117.837,117.845,185199996.0
2006-03-29 04:04:00,117.846,117.854,117.842,117.854,535099999.0
2006-03-29 04:05:00,117.855,117.855,117.848,117.85,180700000.0
2006-03-29 04:06:00,117.853,117.853,117.839,117.852,349000003.0
2006-03-29 04:07:00,117.853,117.855,117.845,117.85,397700002.0
2006-03-29 04:08:00,117.848,117.854,117.84,117.854,323100002.0
2006-03-29 04:09:00,117.855,117.855,117.847,117.848,260600003.0
2006-03-29 04:10:00,117.846,117.852,117.837,117.852,258400007.0
2006-03-29 04:11:00,117.85,117.852,117.85,117.85,123700002.0
2006-03-29 04:12:00,117.857,117.864,117.857,117.864,206200002.0
2006-03-29 04:13:00,117.861,117.864,117.855,117.864,41799998.0
2006-03-29 04:14:00,117.862,117.863,117.855,117.863,232999999.0
2006-03-29 04:15:00,117.865,117.865,117.857,117.865,228900004.0
2006-03-29 04:16:00,117.874,117.912,117.874,117.912,167199996.0
2006-03-29 04:17:00,117.912,117.921,117.905,117.908,186400000.0
2006-03-29 04:18:00,117.9,117.921,117.9,117.921,207200002.0
2006-03-29 04:19:00,117.923,117.923,117.904,117.907,166399999.0
2006-03-29 04:20:00,117.903,117.903,117.887,117.887,290600003.0
2006-03-29 04:21:00,117.874,117.88,117.862,117.878,221100000.0
2006-03-29 04:22:00,117.887,117.892,117.882,117.882,284800003.0
2006-03-29 04:23:00,117.878,117.883,117.876,117.883,147799996.0
2006-03-29 04:24:00,117.875,117.879,117.864,117.87,328999990.0
2006-03-29 04:25:00,117.865,117.872,117.86,117.872,147499998.0
2006-03-29 04:26:00,117.866,117.874,117.859,117.866,371500000.0
2006-03-29 04:27:00,117.86,117.863,117.854,117.855,272099999.0
2006-03-29 04:28:00,117.861,117.874,117.861,117.874,131700001.0
2006-03-29 04:29:00,117.875,117.875,117.864,117.874,209600001.0
2006-03-29 04:30:00,117.868,117.874,117.864,117.869,227700000.0
2006-03-29 04:31:00,117.868,117.873,117.865,117.873,244000004.0
2006-03-29 04:32:00,117.871,117.871,117.86,117.86,211199996.0
2006-03-29 04:33:00,117.861,117.873,117.861,117.873,381200010.0
2006-03-29 04:34:00,117.867,117.875,117.867,117.869,118199997.0
2006-03-29 04:35:00,117.866,117.875,117.861,117.875,222999997.0
2006-03-29 04:36:00,117.867,117.869,117.861,117.867,80400000.0
2006-03-29 04:37:00,117.859,117.863,117.853,117.853,196200003.0
2006-03-29 04:38:00,117.86,117.86,117.854,117.856,226800001.0
2006-03-29 04:39:00,117.85,117.85,117.843,117.843,78500002.0
2006-03-29 04:40:00,117.847,117.85,117.842,117.847,228699996.0
2006-03-29 04:41:00,117.843,117.853,117.843,117.848,254400002.0
2006-03-29 04:42:00,117.857,117.862,117.85,117.85,240999998.0
2006-03-29 04:43:00,117.85,117.858,117.848,117.849,253800005.0
2006-03-29 04:44:00,117.854,117.861,117.852,117.858,208199999.0
2006-03-29 04:45:00,117.864,117.865,117.849,117.857,141000002.0
2006-03-29 04:46:00,117.857,117.865,117.852,117.852,293200002.0
2006-03-29 04:47:00,117.855,117.855,117.85,117.855,209800000.0
2006-03-29 04:48:00,117.853,117.853,117.843,117.847,199000005.0
2006-03-29 04:49:00,117.848,117.854,117.843,117.85,295599997.0
2006-03-29 04:50:00,117.849,117.859,117.848,117.848,102500001.0
2006-03-29 04:51:00,117.854,117.854,117.835,117.852,166499998.0
2006-03-29 04:52:00,117.854,117.854,117.839,117.839,178400001.0
2006-03-29 04:53:00,117.843,117.843,117.832,117.832,182799998.0
2006-03-29 04:54:00,117.845,117.853,117.842,117.853,327199993.0
2006-03-29 04:55:00,117.859,117.869,117.859,117.863,118399998.0
2006-03-29 04:56:00,117.874,117.891,117.874,117.888,244399999.0
2006-03-29 04:57:00,117.894,117.894,117.882,117.887,74299999.0
2006-03-29 04:58:00,117.888,117.892,117.882,117.882,321100000.0
2006-03-29 04:59:00,117.88,117.88,117.866,117.871,220100000.0
2006-03-29 05:00:00,117.873,117.873,117.861,117.863,242399995.0
2006-03-29 05:01:00,117.86,117.865,117.855,117.863,139499998.0
2006-03-29 05:02:00,117.855,117.863,117.855,117.863,85300003.0
2006-03-29 05:03:00,117.862,117.862,117.849,117.852,20100000.0
2006-03-29 05:04:00,117.858,117.861,117.854,117.859,236700001.0
2006-03-29 05:05:00,117.86,117.86,117.846,117.846,246499997.0
2006-03-29 05:06:00,117.845,117.848,117.818,117.818,311800000.0
2006-03-29 05:07:00,117.832,117.846,117.832,117.84,214900000.0
2006-03-29 05:08:00,117.843,117.845,117.835,117.84,62899998.0
2006-03-29 05:09:00,117.838,117.853,117.838,117.853,184899999.0
2006-03-29 05:10:00,117.855,117.855,117.847,117.85,191999996.0
2006-03-29 05:11:00,117.849,117.852,117.839,117.847,158799999.0
2006-03-29 05:12:00,117.84,117.845,117.84,117.845,262100004.0
2006-03-29 05:13:00,117.847,117.853,117.845,117.853,70100000.0
2006-03-29 05:14:00,117.852,117.853,117.848,117.853,214000005.0
2006-03-29 05:15:00,117.848,117.855,117.847,117.853,287300000.0
2006-03-29 05:16:00,117.855,117.855,117.847,117.855,362600001.0
2006-03-29 05:17:00,117.855,117.855,117.847,117.855,220999997.0
2006-03-29 05:18:00,117.852,117.861,117.852,117.861,35500000.0
2006-03-29 05:19:00,117.856,117.865,117.855,117.855,276599997.0
2006-03-29 05:20:00,117.865,117.865,117.865,117.865,21600000.0
2006-03-29 05:21:00,117.865,117.872,117.863,117.867,506400005.0
2006-03-29 05:22:00,117.863,117.877,117.863,117.875,288899992.0
2006-03-29 05:23:00,117.869,117.874,117.863,117.868,283699994.0
2006-03-29 05:24:00,117.87,117.873,117.865,117.865,263199994.0
2006-03-29 05:25:00,117.863,117.876,117.863,117.865,340700004.0
2006-03-29 05:26:00,117.86,117.877,117.86,117.87,135199999.0
2006-03-29 05:27:00,117.873,117.873,117.868,117.868,96699996.0
2006-03-29 05:28:00,117.863,117.863,117.848,117.855,218499999.0
2006-03-29 05:29:00,117.85,117.857,117.85,117.853,114200000.0
2006-03-29 05:30:00,117.851,117.851,117.825,117.828,228800002.0
2006-03-29 05:31:00,117.818,117.819,117.803,117.803,374600005.0
2006-03-29 05:32:00,117.797,117.812,117.796,117.812,308300002.0
2006-03-29 05:33:00,117.814,117.814,117.802,117.807,219000002.0
2006-03-29 05:34:00,117.801,117.811,117.801,117.801,344400005.0
2006-03-29 05:35:00,117.805,117.805,117.798,117.8,169899999.0
2006-03-29 05:36:00,117.807,117.811,117.795,117.795,188400000.0
2006-03-29 05:37:00,117.802,117.822,117.802,117.822,324500001.0
2006-03-29 05:38:00,117.824,117.824,117.811,117.817,63699999.0
2006-03-29 05:39:00,117.816,117.83,117.816,117.83,206499996.0
2006-03-29 05:40:00,117.831,117.835,117.824,117.828,212400004.0
2006-03-29 05:41:00,117.83,117.837,117.821,117.827,184600002.0
2006-03-29 05:42:00,117.834,117.855,117.834,117.853,178099999.0
2006-03-29 05:43:00,117.858,117.862,117.85,117.862,388899994.0
2006-03-29 05:44:00,117.859,117.869,117.854,117.867,177100000.0
2006-03-29 05:45:00,117.872,117.872,117.849,117.858,206599999.0
2006-03-29 05:46:00,117.846,117.846,117.834,117.834,90600003.0
2006-03-29 05:47:00,117.83,117.834,117.823,117.827,236500003.0
2006-03-29 05:48:00,117.822,117.822,117.807,117.809,195600000.0
2006-03-29 05:49:00,117.803,117.805,117.795,117.8,313600000.0
2006-03-29 05:50:00,117.803,117.803,117.788,117.788,238999997.0
2006-03-29 05:51:00,117.775,117.775,117.754,117.755,143399998.0
2006-03-29 05:52:00,117.754,117.756,117.742,117.742,216400002.0
2006-03-29 05:53:00,117.738,117.752,117.738,117.749,187300001.0
2006-03-29 05:54:00,117.748,117.755,117.74,117.755,307600002.0
2006-03-29 05:55:00,117.753,117.753,117.742,117.745,203400004.0
2006-03-29 05:56:00,117.748,117.752,117.745,117.75,333499994.0
2006-03-29 05:57:00,117.76,117.782,117.76,117.78,220500002.0
2006-03-29 05:58:00,117.785,117.786,117.768,117.768,323499999.0
2006-03-29 05:59:00,117.773,117.778,117.77,117.775,310700002.0
2006-03-29 06:00:00,117.773,117.784,117.773,117.777,179499996.0
2006-03-29 06:01:00,117.769,117.771,117.769,117.771,21300000.0
2006-03-29 06:02:00,117.762,117.762,117.743,117.747,252100000.0
2006-03-29 06:03:00,117.743,117.752,117.743,117.748,125400000.0
2006-03-29 06:04:00,117.739,117.748,117.739,117.741,63400000.0
2006-03-29 06:05:00,117.741,117.741,117.721,117.725,120099999.0
2006-03-29 06:06:00,117.729,117.751,117.723,117.751,292200003.0
2006-03-29 06:07:00,117.752,117.754,117.752,117.754,87900002.0
2006-03-29 06:08:00,117.763,117.763,117.748,117.748,174500004.0
2006-03-29 06:09:00,117.742,117.742,117.728,117.728,89699997.0
2006-03-29 06:10:00,117.717,117.72,117.708,117.716,293899996.0
2006-03-29 06:11:00,117.718,117.731,117.718,117.731,349899994.0
2006-03-29 06:12:00,117.727,117.75,117.727,117.75,280200000.0
2006-03-29 06:13:00,117.752,117.755,117.748,117.75,322299999.0
2006-03-29 06:14:00,117.754,117.788,117.754,117.786,248400001.0
2006-03-29 06:15:00,117.786,117.786,117.775,117.778,236100002.0
2006-03-29 06:16:00,117.782,117.782,117.769,117.781,239599997.0
2006-03-29 06:17:00,117.78,117.78,117.77,117.77,136800003.0
2006-03-29 06:18:00,117.762,117.764,117.759,117.759,140400003.0
2006-03-29 06:19:00,117.764,117.77,117.756,117.765,409000000.0
2006-03-29 06:20:00,117.756,117.768,117.756,117.768,368600001.0
2006-03-29 06:21:00,117.773,117.784,117.773,117.78,211800005.0
2006-03-29 06:22:00,117.778,117.785,117.773,117.778,239000002.0
2006-03-29 06:23:00,117.782,117.782,117.775,117.78,311200003.0
2006-03-29 06:24:00,117.775,117.782,117.775,117.78,226599997.0
2006-03-29 06:25:00,117.782,117.786,117.778,117.78,227199997.0
2006-03-29 06:26:00,117.777,117.786,117.774,117.777,298600004.0
2006-03-29 06:27:00,117.778,117.778,117.766,117.778,123000000.0
2006-03-29 06:28:00,117.775,117.78,117.775,117.775,170900001.0
2006-03-29 06:29:00,117.768,117.772,117.762,117.767,167300004.0
2006-03-29 06:30:00,117.768,117.772,117.763,117.772,134699998.0
2006-03-29 06:31:00,117.765,117.773,117.765,117.769,367499998.0
2006-03-29 06:32:00,117.778,117.785,117.774,117.781,179800001.0
2006-03-29 06:33:00,117.775,117.775,117.767,117.77,161900003.0
2006-03-29 06:34:00,117.772,117.796,117.772,117.784,549699998.0
2006-03-29 06:35:00,117.788,117.788,117.776,117.78,380499997.0
2006-03-29 06:36:00,117.777,117.78,117.772,117.78,215700007.0
2006-03-29 06:37:00,117.78,117.785,117.78,117.785,130599998.0
2006-03-29 06:38:00,117.786,117.794,117.78,117.789,78099999.0
2006-03-29 06:39:00,117.798,117.8,117.788,117.794,265699999.0
2006-03-29 06:40:00,117.801,117.801,117.795,117.797,176400002.0
2006-03-29 06:41:00,117.793,117.793,117.787,117.789,158599995.0
2006-03-29 06:42:00,117.794,117.826,117.794,117.825,326100001.0
2006-03-29 06:43:00,117.832,117.846,117.832,117.837,190100000.0
2006-03-29 06:44:00,117.835,117.835,117.83,117.83,61200000.0
2006-03-29 06:45:00,117.825,117.834,117.825,117.827,318299989.0
2006-03-29 06:46:00,117.835,117.838,117.83,117.838,209799999.0
2006-03-29 06:47:00,117.827,117.835,117.827,117.832,30000000.0
2006-03-29 06:48:00,117.838,117.841,117.833,117.837,170100000.0
2006-03-29 06:49:00,117.837,117.842,117.829,117.834,299199999.0
2006-03-29 06:50:00,117.83,117.83,117.815,117.824,205100000.0
2006-03-29 06:51:00,117.821,117.821,117.808,117.808,242800002.0
2006-03-29 06:52:00,117.817,117.824,117.809,117.817,418500005.0
2006-03-29 06:53:00,117.812,117.821,117.811,117.819,148600002.0
2006-03-29 06:54:00,117.822,117.823,117.816,117.823,232599998.0
2006-03-29 06:55:00,117.825,117.841,117.819,117.841,332399994.0
2006-03-29 06:56:00,117.848,117.852,117.842,117.842,175399998.0
2006-03-29 06:57:00,117.846,117.849,117.837,117.842,319599998.0
2006-03-29 06:58:00,117.835,117.837,117.825,117.837,222700001.0
2006-03-29 06:59:00,117.843,117.843,117.832,117.843,137800002.0
2006-03-29 07:00:00,117.842,117.851,117.842,117.851,61100000.0
2006-03-29 07:01:00,117.85,117.863,117.849,117.863,216999994.0
2006-03-29 07:02:00,117.857,117.857,117.853,117.853,61000002.0
2006-03-29 07:03:00,117.847,117.857,117.845,117.845,181800000.0
2006-03-29 07:04:00,117.847,117.847,117.838,117.84,200800000.0
2006-03-29 07:05:00,117.84,117.845,117.829,117.837,376400004.0
2006-03-29 07:06:00,117.827,117.828,117.82,117.821,188800001.0
2006-03-29 07:07:00,117.824,117.824,117.804,117.807,157400004.0
2006-03-29 07:08:00,117.795,117.811,117.795,117.81,267800001.0
2006-03-29 07:09:00,117.81,117.811,117.802,117.802,281499993.0
2006-03-29 07:10:00,117.798,117.808,117.798,117.804,124299999.0
2006-03-29 07:11:00,117.815,117.815,117.805,117.81,217200005.0
2006-03-29 07:12:00,117.822,117.835,117.822,117.835,141799998.0
2006-03-29 07:13:00,117.831,117.831,117.824,117.828,239000000.0
2006-03-29 07:14:00,117.827,117.833,117.827,117.83,78100000.0
2006-03-29 07:15:00,117.835,117.835,117.828,117.835,88799999.0
2006-03-29 07:16:00,117.833,117.838,117.831,117.831,256700002.0
2006-03-29 07:17:00,117.833,117.833,117.821,117.823,210099999.0
2006-03-29 07:18:00,117.829,117.84,117.829,117.831,191299997.0
2006-03-29 07:19:00,117.83,117.833,117.824,117.828,55100001.0
2006-03-29 07:20:00,117.825,117.825,117.822,117.825,246300001.0
2006-03-29 07:21:00,117.816,117.816,117.799,117.804,242299999.0
2006-03-29 07:22:00,117.798,117.81,117.793,117.81,157800004.0
2006-03-29 07:23:00,117.806,117.809,117.803,117.809,325399997.0
2006-03-29 07:24:00,117.808,117.812,117.803,117.803,390199996.0
2006-03-29 07:25:00,117.799,117.81,117.799,117.8,280800000.0
2006-03-29 07:26:00,117.79,117.795,117.787,117.79,87600000.0
2006-03-29 07:27:00,117.79,117.795,117.785,117.787,279900001.0
2006-03-29 07:28:00,117.795,117.795,117.79,117.795,148900004.0
2006-03-29 07:29:00,117.795,117.797,117.785,117.795,157299998.0
2006-03-29 07:30:00,117.79,117.795,117.787,117.787,275899999.0
2006-03-29 07:31:00,117.797,117.802,117.791,117.797,320800002.0
2006-03-29 07:32:00,117.79,117.803,117.79,117.795,292100008.0
2006-03-29 07:33:00,117.793,117.793,117.785,117.788,42099999.0
2006-03-29 07:34:00,117.785,117.794,117.783,117.794,317300005.0
2006-03-29 07:35:00,117.787,117.795,117.787,117.79,51100000.0
2006-03-29 07:36:00,117.792,117.802,117.784,117.802,143900003.0
2006-03-29 07:37:00,117.804,117.831,117.804,117.831,121700000.0
2006-03-29 07:38:00,117.832,117.836,117.827,117.827,191200001.0
2006-03-29 07:39:00,117.828,117.835,117.826,117.827,222199999.0
2006-03-29 07:40:00,117.825,117.825,117.817,117.817,104700002.0
2006-03-29 07:41:00,117.822,117.825,117.82,117.825,230799998.0
2006-03-29 07:42:00,117.812,117.812,117.794,117.794,17300000.0
2006-03-29 07:43:00,117.796,117.805,117.793,117.805,139300003.0
2006-03-29 07:44:00,117.802,117.809,117.79,117.809,212499999.0
2006-03-29 07:45:00,117.81,117.813,117.805,117.808,72200002.0
2006-03-29 07:46:00,117.804,117.81,117.791,117.797,247800004.0
2006-03-29 07:47:00,117.8,117.805,117.8,117.8,236299995.0
2006-03-29 07:48:00,117.799,117.799,117.786,117.786,391200009.0
2006-03-29 07:49:00,117.79,117.79,117.784,117.787,190500004.0
2006-03-29 07:50:00,117.775,117.776,117.765,117.765,232100000.0
2006-03-29 07:51:00,117.761,117.761,117.759,117.759,40500002.0
2006-03-29 07:52:00,117.75,117.762,117.749,117.762,287699998.0
2006-03-29 07:53:00,117.744,117.744,117.694,117.694,272799998.0
2006-03-29 07:54:00,117.694,117.73,117.688,117.73,231899998.0
2006-03-29 07:55:00,117.741,117.741,117.732,117.732,304300006.0
2006-03-29 07:56:00,117.729,117.732,117.719,117.728,263199999.0
2006-03-29 07:57:00,117.736,117.736,117.714,117.725,244500000.0
2006-03-29 07:58:00,117.721,117.723,117.715,117.717,242400001.0
2006-03-29 07:59:00,117.715,117.715,117.71,117.713,126899997.0
2006-03-29 08:00:00,117.717,117.735,117.717,117.734,230199996.0
2006-03-29 08:01:00,117.746,117.767,117.746,117.76,387400003.0
2006-03-29 08:02:00,117.758,117.767,117.751,117.758,288300001.0
2006-03-29 08:03:00,117.753,117.753,117.74,117.745,188500001.0
2006-03-29 08:04:00,117.748,117.754,117.74,117.741,147099996.0
2006-03-29 08:05:00,117.746,117.746,117.72,117.72,124199999.0
2006-03-29 08:06:00,117.718,117.728,117.718,117.718,143500003.0
2006-03-29 08:07:00,117.715,117.715,117.685,117.685,342400002.0
2006-03-29 08:08:00,117.688,117.705,117.688,117.705,196299999.0
2006-03-29 08:09:00,117.717,117.722,117.711,117.717,386400002.0
2006-03-29 08:10:00,117.712,117.721,117.711,117.712,193900004.0
2006-03-29 08:11:00,117.718,117.718,117.714,117.717,205299999.0
2006-03-29 08:12:00,117.712,117.74,117.712,117.74,286700001.0
2006-03-29 08:13:00,117.738,117.761,117.738,117.761,206200002.0
2006-03-29 08:14:00,117.758,117.759,117.751,117.751,190599999.0
2006-03-29 08:15:00,117.755,117.76,117.755,117.759,145500000.0
2006-03-29 08:16:00,117.758,117.758,117.746,117.75,259499998.0
2006-03-29 08:17:00,117.747,117.75,117.747,117.748,189100000.0
2006-03-29 08:18:00,117.757,117.763,117.752,117.76,176200003.0
2006-03-29 08:19:00,117.759,117.764,117.758,117.758,264500000.0
2006-03-29 08:20:00,117.748,117.748,117.739,117.748,292999999.0
2006-03-29 08:21:00,117.75,117.755,117.748,117.755,191800004.0
2006-03-29 08:22:00,117.76,117.769,117.759,117.769,265399998.0
2006-03-29 08:23:00,117.794,117.801,117.794,117.801,129000000.0
2006-03-29 08:24:00,117.824,117.881,117.817,117.881,240499997.0
2006-03-29 08:25:00,117.9,117.922,117.898,117.91,184200005.0
2006-03-29 08:26:00,117.903,117.903,117.889,117.889,116099998.0
2006-03-29 08:27:00,117.889,117.889,117.874,117.884,170600002.0
2006-03-29 08:28:00,117.879,117.89,117.873,117.873,219599993.0
2006-03-29 08:29:00,117.872,117.877,117.867,117.87,267199996.0
2006-03-29 08:30:00,117.863,117.863,117.853,117.854,62000001.0
2006-03-29 08:31:00,117.852,117.852,117.84,117.84,351600003.0
2006-03-29 08:32:00,117.854,117.874,117.854,117.87,91699997.0
2006-03-29 08:33:00,117.877,117.877,117.868,117.868,321900001.0
2006-03-29 08:34:00,117.875,117.875,117.858,117.865,270499995.0
2006-03-29 08:35:00,117.872,117.89,117.869,117.89,253799996.0
2006-03-29 08:36:00,117.888,117.899,117.888,117.89,287900000.0
2006-03-29 08:37:00,117.898,117.901,117.89,117.892,142900001.0
2006-03-29 08:38:00,117.89,117.89,117.886,117.886,175299998.0
2006-03-29 08:39:00,117.871,117.871,117.82,117.82,176700001.0
2006-03-29 08:40:00,117.815,117.823,117.812,117.823,353900003.0
2006-03-29 08:41:00,117.833,117.841,117.824,117.824,250799998.0
2006-03-29 08:42:00,117.821,117.821,117.809,117.809,125500003.0
2006-03-29 08:43:00,117.814,117.83,117.814,117.825,244899997.0
2006-03-29 08:44:00,117.827,117.842,117.827,117.838,204099998.0
2006-03-29 08:45:00,117.836,117.837,117.828,117.836,272100003.0
2006-03-29 08:46:00,117.835,117.846,117.835,117.846,208900002.0
2006-03-29 08:47:00,117.846,117.848,117.837,117.841,361900004.0
2006-03-29 08:48:00,117.835,117.847,117.835,117.845,192000004.0
2006-03-29 08:49:00,117.843,117.843,117.828,117.828,297299995.0
2006-03-29 08:50:00,117.825,117.825,117.81,117.811,85200001.0
2006-03-29 08:51:00,117.807,117.807,117.773,117.775,226700005.0
2006-03-29 08:52:00,117.771,117.771,117.744,117.744,337299999.0
2006-03-29 08:53:00,117.725,117.735,117.713,117.713,289300004.0
2006-03-29 08:54:00,117.711,117.716,117.677,117.677,375199999.0
2006-03-29 08:55:00,117.655,117.655,117.641,117.651,67900000.0
2006-03-29 08:56:00,117.668,117.67,117.626,117.626,298900005.0
2006-03-29 08:57:00,117.628,117.638,117.627,117.636,154300000.0
2006-03-29 08:58:00,117.659,117.715,117.659,117.713,177199997.0
2006-03-29 08:59:00,117.715,117.715,117.676,117.676,207799999.0
2006-03-29 09:00:00,117.677,117.686,117.675,117.675,191900003.0
2006-03-29 09:01:00,117.688,117.711,117.688,117.711,150099996.0
2006-03-29 09:02:00,117.711,117.711,117.692,117.692,128499999.0
2006-03-29 09:03:00,117.691,117.691,117.677,117.677,181300002.0
2006-03-29 09:04:00,117.688,117.697,117.682,117.697,165600002.0
2006-03-29 09:05:00,117.715,117.734,117.715,117.728,154100003.0
2006-03-29 09:06:00,117.716,117.723,117.712,117.718,275800000.0
2006-03-29 09:07:00,117.718,117.736,117.718,117.73,197700005.0
2006-03-29 09:08:00,117.735,117.745,117.734,117.736,220499999.0
2006-03-29 09:09:00,117.732,117.732,117.721,117.732,339799998.0
2006-03-29 09:10:00,117.73,117.749,117.73,117.736,379400000.0
2006-03-29 09:11:00,117.748,117.766,117.748,117.754,144199995.0
2006-03-29 09:12:00,117.748,117.763,117.748,117.763,525199996.0
2006-03-29 09:13:00,117.77,117.783,117.77,117.779,247800001.0
2006-03-29 09:14:00,117.778,117.788,117.763,117.788,160200003.0
2006-03-29 09:15:00,117.794,117.802,117.781,117.782,224099997.0
2006-03-29 09:16:00,117.763,117.773,117.762,117.77,261300000.0
2006-03-29 09:17:00,117.768,117.769,117.76,117.76,44499999.0
2006-03-29 09:18:00,117.753,117.753,117.741,117.747,230400002.0
2006-03-29 09:19:00,117.752,117.78,117.752,117.777,279799999.0
2006-03-29 09:20:00,117.778,117.778,117.764,117.764,143399999.0
2006-03-29 09:21:00,117.763,117.763,117.748,117.749,349099997.0
2006-03-29 09:22:00,117.757,117.765,117.757,117.765,264300001.0
2006-03-29 09:23:00,117.762,117.762,117.748,117.75,213500003.0
2006-03-29 09:24:00,117.744,117.744,117.677,117.677,188499998.0
2006-03-29 09:25:00,117.67,117.671,117.629,117.633,324599999.0
2006-03-29 09:26:00,117.639,117.645,117.631,117.644,195400004.0
2006-03-29 09:27:00,117.652,117.669,117.652,117.653,274600001.0
2006-03-29 09:28:00,117.655,117.671,117.655,117.668,156000000.0
2006-03-29 09:29:00,117.66,117.683,117.66,117.683,111900002.0
2006-03-29 09:30:00,117.69,117.717,117.683,117.705,171500002.0
2006-03-29 09:31:00,117.698,117.698,117.676,117.676,143999999.0
2006-03-29 09:32:00,117.69,117.708,117.69,117.707,229000001.0
2006-03-29 09:33:00,117.695,117.695,117.662,117.67,129600000.0
2006-03-29 09:34:00,117.67,117.687,117.67,117.686,203500007.0
2006-03-29 09:35:00,117.695,117.726,117.686,117.726,114400002.0
2006-03-29 09:36:00,117.723,117.723,117.712,117.715,219200002.0
2006-03-29 09:37:00,117.724,117.738,117.724,117.734,342400002.0
2006-03-29 09:38:00,117.732,117.737,117.722,117.737,222100001.0
2006-03-29 09:39:00,117.721,117.721,117.703,117.703,214000002.0
2006-03-29 09:40:00,117.706,117.706,117.682,117.684,216100000.0
2006-03-29 09:41:00,117.677,117.677,117.668,117.675,270399998.0
2006-03-29 09:42:00,117.677,117.68,117.664,117.664,251700009.0
2006-03-29 09:43:00,117.669,117.672,117.661,117.665,128199999.0
2006-03-29 09:44:00,117.667,117.668,117.65,117.65,98799999.0
2006-03-29 09:45:00,117.651,117.663,117.647,117.663,141000001.0
2006-03-29 09:46:00,117.66,117.66,117.649,117.659,215600000.0
2006-03-29 09:47:00,117.674,117.699,117.674,117.697,221599998.0
2006-03-29 09:48:00,117.687,117.697,117.67,117.67,178000002.0
2006-03-29 09:49:00,117.656,117.677,117.656,117.677,336500002.0
2006-03-29 09:50:00,117.68,117.684,117.672,117.683,204800001.0
2006-03-29 09:51:00,117.687,117.71,117.687,117.71,148799997.0
2006-03-29 09:52:00,117.702,117.707,117.699,117.705,320600005.0
2006-03-29 09:53:00,117.709,117.713,117.699,117.699,123700001.0
2006-03-29 09:54:00,117.683,117.683,117.664,117.664,159599998.0
2006-03-29 09:55:00,117.686,117.689,117.686,117.689,54700001.0
2006-03-29 09:56:00,117.699,117.752,117.697,117.752,201399996.0
2006-03-29 09:57:00,117.749,117.766,117.747,117.766,261400000.0
2006-03-29 09:58:00,117.774,117.815,117.774,117.802,182699997.0
2006-03-29 09:59:00,117.813,117.856,117.813,117.856,202699998.0
2006-03-29 10:00:00,117.853,117.853,117.825,117.84,455200010.0
2006-03-29 10:01:00,117.835,117.835,117.816,117.822,221700002.0
2006-03-29 10:02:00,117.823,117.827,117.812,117.827,307999998.0
2006-03-29 10:03:00,117.827,117.827,117.813,117.818,46599999.0
2006-03-29 10:04:00,117.824,117.834,117.822,117.822,173499999.0
2006-03-29 10:05:00,117.827,117.828,117.819,117.819,263099997.0
2006-03-29 10:06:00,117.815,117.815,117.807,117.81,115400003.0
2006-03-29 10:07:00,117.803,117.827,117.803,117.822,258099998.0
2006-03-29 10:08:00,117.817,117.818,117.81,117.814,215499998.0
2006-03-29 10:09:00,117.829,117.831,117.821,117.826,338499996.0
2006-03-29 10:10:00,117.834,117.838,117.829,117.83,378599990.0
2006-03-29 10:11:00,117.832,117.841,117.832,117.835,232800000.0
2006-03-29 10:12:00,117.844,117.851,117.84,117.84,218000005.0
2006-03-29 10:13:00,117.855,117.893,117.855,117.887,198399999.0
2006-03-29 10:14:00,117.882,117.889,117.864,117.882,146100001.0
2006-03-29 10:15:00,117.881,117.881,117.851,117.862,304300000.0
2006-03-29 10:16:00,117.862,117.862,117.834,117.837,265899996.0
2006-03-29 10:17:00,117.836,117.836,117.818,117.831,235100000.0
2006-03-29 10:18:00,117.828,117.842,117.818,117.842,438899991.0
2006-03-29 10:19:00,117.833,117.852,117.833,117.844,293500001.0
2006-03-29 10:20:00,117.857,117.859,117.843,117.852,323300001.0
2006-03-29 10:21:00,117.844,117.854,117.844,117.854,157400003.0
2006-03-29 10:22:00,117.848,117.857,117.846,117.85,333600008.0
2006-03-29 10:23:00,117.849,117.86,117.849,117.855,137499999.0
2006-03-29 10:24:00,117.852,117.852,117.836,117.838,214800002.0
2006-03-29 10:25:00,117.835,117.847,117.833,117.841,198799998.0
2006-03-29 10:26:00,117.836,117.84,117.832,117.838,152000000.0
2006-03-29 10:27:00,117.815,117.815,117.813,117.813,113799999.0
2006-03-29 10:28:00,117.798,117.8,117.773,117.789,259999997.0
2006-03-29 10:29:00,117.782,117.789,117.78,117.783,407700003.0
2006-03-29 10:30:00,117.788,117.809,117.774,117.807,312100003.0
2006-03-29 10:31:00,117.823,117.824,117.814,117.817,203099997.0
2006-03-29 10:32:00,117.816,117.823,117.8,117.8,133000002.0
2006-03-29 10:33:00,117.797,117.798,117.784,117.798,230700005.0
2006-03-29 10:34:00,117.804,117.827,117.804,117.827,229899998.0
2006-03-29 10:35:00,117.831,117.851,117.831,117.851,90899997.0
2006-03-29 10:36:00,117.852,117.852,117.843,117.845,165099998.0
2006-03-29 10:37:00,117.852,117.852,117.842,117.845,147199996.0
2006-03-29 10:38:00,117.853,117.853,117.841,117.85,258699994.0
2006-03-29 10:39:00,117.86,117.868,117.86,117.865,247600003.0
2006-03-29 10:40:00,117.863,117.863,117.853,117.853,235799996.0
2006-03-29 10:41:00,117.858,117.858,117.846,117.852,98999997.0
2006-03-29 10:42:00,117.853,117.853,117.836,117.845,82200002.0
2006-03-29 10:43:00,117.845,117.853,117.845,117.849,172799996.0
2006-03-29 10:44:00,117.853,117.87,117.853,117.856,284000000.0
2006-03-29 10:45:00,117.865,117.881,117.865,117.877,358500001.0
2006-03-29 10:46:00,117.875,117.875,117.87,117.87,149599997.0
2006-03-29 10:47:00,117.88,117.898,117.88,117.886,128600000.0
2006-03-29 10:48:00,117.894,117.897,117.894,117.897,20500000.0
2006-03-29 10:49:00,117.9,117.906,117.888,117.889,291500007.0
2006-03-29 10:50:00,117.883,117.888,117.875,117.888,173600005.0
2006-03-29 10:51:00,117.888,117.898,117.884,117.888,275999998.0
2006-03-29 10:52:00,117.886,117.886,117.865,117.869,207399999.0
2006-03-29 10:53:00,117.867,117.875,117.858,117.858,157100004.0
2006-03-29 10:54:00,117.854,117.865,117.853,117.858,249300005.0
2006-03-29 10:55:00,117.858,117.876,117.858,117.865,405600000.0
2006-03-29 10:56:00,117.869,117.872,117.861,117.87,176800004.0
2006-03-29 10:57:00,117.872,117.883,117.872,117.878,173700002.0
2006-03-29 10:58:00,117.879,117.879,117.87,117.87,34600000.0
2006-03-29 10:59:00,117.873,117.879,117.866,117.869,192500001.0
2006-03-29 11:00:00,117.875,117.883,117.871,117.879,249999995.0
2006-03-29 11:01:00,117.88,117.883,117.878,117.883,285099999.0
2006-03-29 11:02:00,117.886,117.886,117.871,117.883,194499998.0
2006-03-29 11:03:00,117.887,117.893,117.887,117.893,106799996.0
2006-03-29 11:04:00,117.897,117.9,117.889,117.892,268300003.0
2006-03-29 11:05:00,117.89,117.912,117.89,117.897,386499999.0
2006-03-29 11:06:00,117.903,117.903,117.89,117.897,196399998.0
2006-03-29 11:07:00,117.893,117.899,117.893,117.898,103300001.0
2006-03-29 11:08:00,117.897,117.903,117.892,117.903,355400002.0
2006-03-29 11:09:00,117.902,117.902,117.887,117.891,229999995.0
2006-03-29 11:10:00,117.896,117.913,117.892,117.913,172200002.0
2006-03-29 11:11:00,117.915,117.915,117.91,117.915,160600000.0
2006-03-29 11:12:00,117.917,117.923,117.91,117.923,419700002.0
2006-03-29 11:13:00,117.919,117.919,117.909,117.912,284199997.0
2006-03-29 11:14:00,117.916,117.922,117.912,117.916,251800000.0
2006-03-29 11:15:00,117.908,117.918,117.906,117.918,62300000.0
2006-03-29 11:16:00,117.915,117.922,117.908,117.917,294299997.0
2006-03-29 11:17:00,117.913,117.915,117.906,117.908,129900002.0
2006-03-29 11:18:00,117.907,117.913,117.903,117.913,231000000.0
2006-03-29 11:19:00,117.907,117.915,117.905,117.91,260900001.0
2006-03-29 11:20:00,117.915,117.915,117.905,117.91,273699997.0
2006-03-29 11:21:00,117.908,117.917,117.905,117.905,92399998.0
2006-03-29 11:22:00,117.912,117.941,117.912,117.932,313600004.0
2006-03-29 11:23:00,117.94,117.959,117.94,117.957,243100001.0
2006-03-29 11:24:00,117.963,117.985,117.951,117.965,214499999.0
2006-03-29 11:25:00,117.966,117.977,117.959,117.967,233900004.0
2006-03-29 11:26:00,117.969,117.973,117.966,117.967,198599998.0
2006-03-29 11:27:00,117.974,117.974,117.962,117.967,104799999.0
2006-03-29 11:28:00,117.96,117.96,117.934,117.938,221099998.0
2006-03-29 11:29:00,117.931,117.935,117.912,117.912,301499998.0
2006-03-29 11:30:00,117.913,117.93,117.913,117.93,210100000.0
2006-03-29 11:31:00,117.937,117.94,117.925,117.933,231200005.0
2006-03-29 11:32:00,117.945,117.967,117.945,117.96,199199997.0
2006-03-29 11:33:00,117.963,117.963,117.931,117.931,170300003.0
2006-03-29 11:34:00,117.922,117.934,117.91,117.934,151599999.0
2006-03-29 11:35:00,117.942,117.942,117.934,117.935,184500000.0
2006-03-29 11:36:00,117.933,117.943,117.933,117.943,213399997.0
2006-03-29 11:37:00,117.943,117.943,117.93,117.936,354399999.0
2006-03-29 11:38:00,117.932,117.932,117.92,117.923,142200002.0
2006-03-29 11:39:00,117.932,117.942,117.928,117.942,171300002.0
2006-03-29 11:40:00,117.937,117.938,117.932,117.938,152800000.0
2006-03-29 11:41:00,117.935,117.946,117.934,117.938,181100000.0
2006-03-29 11:42:00,117.933,117.933,117.923,117.933,144900000.0
2006-03-29 11:43:00,117.934,117.934,117.91,117.91,263600002.0
2006-03-29 11:44:00,117.917,117.918,117.91,117.91,239400007.0
2006-03-29 11:45:00,117.914,117.914,117.902,117.909,223100001.0
2006-03-29 11:46:00,117.905,117.905,117.898,117.905,245899996.0
2006-03-29 11:47:00,117.898,117.898,117.887,117.888,131600001.0
2006-03-29 11:48:00,117.895,117.898,117.887,117.891,319400003.0
2006-03-29 11:49:00,117.898,117.906,117.894,117.894,195100004.0
2006-03-29 11:50:00,117.89,117.903,117.888,117.902,328100003.0
2006-03-29 11:51:00,117.894,117.896,117.886,117.888,408100008.0
2006-03-29 11:52:00,117.892,117.893,117.882,117.893,398999988.0
2006-03-29 11:53:00,117.888,117.895,117.886,117.886,285700000.0
2006-03-29 11:54:00,117.887,117.893,117.881,117.887,309899999.0
2006-03-29 11:55:00,117.884,117.893,117.882,117.893,355900006.0
2006-03-29 11:56:00,117.891,117.891,117.88,117.88,237400001.0
2006-03-29 11:57:00,117.881,117.892,117.881,117.888,242399999.0
2006-03-29 11:58:00,117.89,117.893,117.882,117.893,193400000.0
2006-03-29 11:59:00,117.881,117.892,117.879,117.89,286199998.0
2006-03-29 12:00:00,117.892,117.91,117.892,117.908,363400002.0
2006-03-29 12:01:00,117.918,117.922,117.909,117.909,197600005.0
2006-03-29 12:02:00,117.91,117.915,117.907,117.91,265299998.0
2006-03-29 12:03:00,117.912,117.912,117.895,117.895,131800004.0
2006-03-29 12:04:00,117.908,117.916,117.907,117.907,267699997.0
2006-03-29 12:05:00,117.91,117.93,117.91,117.93,179500006.0
2006-03-29 12:06:00,117.925,117.928,117.914,117.914,270100005.0
2006-03-29 12:07:00,117.913,117.92,117.903,117.92,304899998.0
2006-03-29 12:08:00,117.911,117.911,117.9,117.907,195100001.0
2006-03-29 12:09:00,117.903,117.92,117.901,117.901,216400001.0
2006-03-29 12:10:00,117.903,117.903,117.894,117.894,276799994.0
2006-03-29 12:11:00,117.895,117.898,117.89,117.89,344000002.0
2006-03-29 12:12:00,117.896,117.896,117.878,117.886,211400002.0
2006-03-29 12:13:00,117.887,117.887,117.881,117.885,335199994.0
2006-03-29 12:14:00,117.883,117.883,117.866,117.876,333200004.0
2006-03-29 12:15:00,117.883,117.883,117.875,117.875,99100002.0
2006-03-29 12:16:00,117.872,117.885,117.872,117.873,275500008.0
2006-03-29 12:17:00,117.871,117.881,117.871,117.875,204899995.0
2006-03-29 12:18:00,117.866,117.866,117.848,117.853,235499999.0
2006-03-29 12:19:00,117.855,117.863,117.855,117.863,242299998.0
2006-03-29 12:20:00,117.86,117.86,117.853,117.853,285099997.0
2006-03-29 12:21:00,117.859,117.871,117.859,117.866,213799999.0
2006-03-29 12:22:00,117.863,117.865,117.86,117.865,209700006.0
2006-03-29 12:23:00,117.865,117.878,117.859,117.859,273000002.0
2006-03-29 12:24:00,117.865,117.874,117.865,117.87,220600003.0
2006-03-29 12:25:00,117.871,117.926,117.871,117.925,297300002.0
2006-03-29 12:26:00,117.923,117.925,117.916,117.925,307400004.0
2006-03-29 12:27:00,117.927,117.927,117.912,117.918,330699995.0
2006-03-29 12:28:00,117.916,117.922,117.914,117.914,208899995.0
2006-03-29 12:29:00,117.913,117.917,117.908,117.915,81600002.0
2006-03-29 12:30:00,117.914,117.921,117.907,117.915,280900000.0
2006-03-29 12:31:00,117.923,117.923,117.91,117.923,153400001.0
2006-03-29 12:32:00,117.918,117.918,117.892,117.892,287999997.0
2006-03-29 12:33:00,117.893,117.893,117.878,117.886,130600000.0
2006-03-29 12:34:00,117.895,117.906,117.89,117.89,176099997.0
2006-03-29 12:35:00,117.895,117.899,117.891,117.895,314300001.0
2006-03-29 12:36:00,117.89,117.897,117.886,117.892,323899999.0
2006-03-29 12:37:00,117.892,117.898,117.875,117.875,149399997.0
2006-03-29 12:38:00,117.875,117.887,117.871,117.885,203599998.0
2006-03-29 12:39:00,117.888,117.888,117.865,117.866,150599999.0
2006-03-29 12:40:00,117.861,117.861,117.842,117.842,252500008.0
2006-03-29 12:41:00,117.842,117.853,117.841,117.842,217300001.0
2006-03-29 12:42:00,117.85,117.854,117.836,117.854,258600003.0
2006-03-29 12:43:00,117.852,117.852,117.84,117.84,113700002.0
2006-03-29 12:44:00,117.845,117.86,117.843,117.843,221799999.0
2006-03-29 12:45:00,117.857,117.872,117.853,117.872,376000006.0
2006-03-29 12:46:00,117.877,117.883,117.874,117.879,302600003.0
2006-03-29 12:47:00,117.883,117.886,117.872,117.872,296800001.0
2006-03-29 12:48:00,117.871,117.882,117.856,117.859,176899997.0
2006-03-29 12:49:00,117.851,117.851,117.842,117.842,330400004.0
2006-03-29 12:50:00,117.833,117.845,117.833,117.836,206199999.0
2006-03-29 12:51:00,117.84,117.844,117.833,117.844,200300000.0
2006-03-29 12:52:00,117.847,117.847,117.847,117.847,77799999.0
2006-03-29 12:53:00,117.842,117.847,117.829,117.829,211600000.0
2006-03-29 12:54:00,117.817,117.821,117.81,117.817,108300000.0
2006-03-29 12:55:00,117.823,117.823,117.818,117.819,137800001.0
2006-03-29 12:56:00,117.824,117.824,117.818,117.818,128800001.0
2006-03-29 12:57:00,117.81,117.812,117.803,117.803,144500005.0
2006-03-29 12:58:00,117.802,117.813,117.801,117.812,340100005.0
2006-03-29 12:59:00,117.817,117.822,117.811,117.82,343199997.0
2006-03-29 13:00:00,117.821,117.821,117.815,117.816,74800001.0
2006-03-29 13:01:00,117.81,117.819,117.81,117.817,164700001.0
2006-03-29 13:02:00,117.83,117.84,117.83,117.832,236500004.0
2006-03-29 13:03:00,117.834,117.851,117.834,117.851,103300000.0
2006-03-29 13:04:00,117.851,117.867,117.851,117.867,224900000.0
2006-03-29 13:05:00,117.872,117.882,117.872,117.879,343299992.0
2006-03-29 13:06:00,117.884,117.9,117.884,117.9,48600001.0
2006-03-29 13:07:00,117.905,117.905,117.9,117.905,145800004.0
2006-03-29 13:08:00,117.909,117.909,117.904,117.904,83799997.0
2006-03-29 13:09:00,117.914,117.925,117.914,117.92,323299998.0
2006-03-29 13:10:00,117.923,117.923,117.912,117.922,171200003.0
2006-03-29 13:11:00,117.918,117.922,117.909,117.922,286500006.0
2006-03-29 13:12:00,117.919,117.921,117.908,117.911,297400001.0
2006-03-29 13:13:00,117.915,117.915,117.905,117.905,201300001.0
2006-03-29 13:14:00,117.904,117.919,117.904,117.916,51100001.0
2006-03-29 13:15:00,117.924,117.95,117.924,117.95,166199999.0
2006-03-29 13:16:00,117.946,117.96,117.942,117.96,257200003.0
2006-03-29 13:17:00,117.962,117.963,117.953,117.953,277199995.0
2006-03-29 13:18:00,117.95,117.95,117.931,117.942,74200000.0
2006-03-29 13:19:00,117.957,117.976,117.957,117.967,184999999.0
2006-03-29 13:20:00,117.966,117.967,117.955,117.959,242200002.0
2006-03-29 13:21:00,117.969,117.973,117.966,117.973,132999997.0
2006-03-29 13:22:00,117.972,117.972,117.959,117.971,353300002.0
2006-03-29 13:23:00,117.968,117.971,117.956,117.966,294300001.0
2006-03-29 13:24:00,117.967,117.979,117.962,117.977,173499996.0
2006-03-29 13:25:00,117.998,118.028,117.998,118.028,190100005.0
2006-03-29 13:26:00,118.013,118.013,117.982,117.982,140800004.0
2006-03-29 13:27:00,117.974,117.976,117.953,117.953,161600004.0
2006-03-29 13:28:00,117.946,117.946,117.939,117.939,87000001.0
2006-03-29 13:29:00,117.927,117.927,117.888,117.895,305900002.0
2006-03-29 13:30:00,117.895,117.9,117.888,117.888,264399999.0
2006-03-29 13:31:00,117.878,117.878,117.834,117.834,265599999.0
2006-03-29 13:32:00,117.839,117.846,117.836,117.838,312899998.0
2006-03-29 13:33:00,117.843,117.843,117.832,117.834,387299998.0
2006-03-29 13:34:00,117.832,117.85,117.832,117.85,329099999.0
2006-03-29 13:35:00,117.853,117.855,117.847,117.85,289700007.0
2006-03-29 13:36:00,117.846,117.849,117.831,117.838,227399999.0
2006-03-29 13:37:00,117.839,117.84,117.831,117.84,219400000.0
2006-03-29 13:38:00,117.832,117.837,117.822,117.83,262200002.0
2006-03-29 13:39:00,117.838,117.838,117.833,117.833,107200000.0
2006-03-29 13:40:00,117.833,117.833,117.82,117.822,343399999.0
2006-03-29 13:41:00,117.811,117.816,117.807,117.81,206500005.0
2006-03-29 13:42:00,117.817,117.824,117.816,117.824,89800001.0
2006-03-29 13:43:00,117.828,117.832,117.82,117.82,73399998.0
2006-03-29 13:44:00,117.81,117.818,117.8,117.802,206100004.0
2006-03-29 13:45:00,117.802,117.816,117.802,117.81,167099998.0
2006-03-29 13:46:00,117.811,117.825,117.811,117.816,192900000.0
2006-03-29 13:47:00,117.823,117.823,117.811,117.817,192600000.0
2006-03-29 13:48:00,117.818,117.824,117.814,117.817,246499998.0
2006-03-29 13:49:00,117.813,117.813,117.785,117.785,392099996.0
2006-03-29 13:50:00,117.788,117.789,117.756,117.766,421099998.0
2006-03-29 13:51:00,117.774,117.788,117.774,117.788,251499998.0
2006-03-29 13:52:00,117.784,117.794,117.784,117.789,207300003.0
2006-03-29 13:53:00,117.782,117.789,117.782,117.782,162000001.0
2006-03-29 13:54:00,117.79,117.795,117.787,117.795,178300001.0
2006-03-29 13:55:00,117.797,117.802,117.792,117.797,244200005.0
2006-03-29 13:56:00,117.793,117.797,117.79,117.795,348699999.0
2006-03-29 13:57:00,117.795,117.795,117.79,117.79,163999999.0
2006-03-29 13:58:00,117.79,117.795,117.787,117.795,256900005.0
2006-03-29 13:59:00,117.8,117.817,117.8,117.808,180100003.0
2006-03-29 14:00:00,117.816,117.829,117.816,117.818,307400003.0
2006-03-29 14:01:00,117.811,117.82,117.808,117.815,292899996.0
2006-03-29 14:02:00,117.82,117.82,117.794,117.794,215699999.0
2006-03-29 14:03:00,117.785,117.789,117.779,117.782,255600002.0
2006-03-29 14:04:00,117.785,117.785,117.764,117.764,123900005.0
2006-03-29 14:05:00,117.748,117.748,117.718,117.72,158699999.0
2006-03-29 14:06:00,117.726,117.738,117.726,117.738,222299995.0
2006-03-29 14:07:00,117.738,117.747,117.734,117.747,276900000.0
2006-03-29 14:08:00,117.746,117.754,117.739,117.754,207499999.0
2006-03-29 14:09:00,117.742,117.758,117.742,117.75,215300001.0
2006-03-29 14:10:00,117.764,117.783,117.764,117.78,131699998.0
2006-03-29 14:11:00,117.784,117.801,117.784,117.801,270900001.0
2006-03-29 14:12:00,117.81,117.822,117.799,117.82,424299998.0
2006-03-29 14:13:00,117.82,117.83,117.816,117.816,160699997.0
2006-03-29 14:14:00,117.823,117.836,117.815,117.833,336200004.0
2006-03-29 14:15:00,117.847,117.855,117.842,117.842,240400002.0
2006-03-29 14:16:00,117.835,117.846,117.833,117.843,217800002.0
2006-03-29 14:17:00,117.84,117.84,117.833,117.838,243100004.0
2006-03-29 14:18:00,117.83,117.835,117.83,117.83,190700003.0
2006-03-29 14:19:00,117.837,117.843,117.833,117.837,315399999.0
2006-03-29 14:20:00,117.83,117.835,117.83,117.835,113400001.0
2006-03-29 14:21:00,117.829,117.829,117.807,117.815,199499998.0
2006-03-29 14:22:00,117.819,117.823,117.813,117.817,271500000.0
2006-03-29 14:23:00,117.827,117.838,117.827,117.833,454200001.0
2006-03-29 14:24:00,117.842,117.848,117.834,117.839,302299999.0
2006-03-29 14:25:00,117.844,117.854,117.844,117.847,130700002.0
2006-03-29 14:26:00,117.847,117.879,117.847,117.87,181099998.0
2006-03-29 14:27:00,117.868,117.876,117.864,117.864,191400003.0
2006-03-29 14:28:00,117.862,117.865,117.86,117.865,316100000.0
2006-03-29 14:29:00,117.865,117.865,117.86,117.865,211599995.0
2006-03-29 14:30:00,117.859,117.865,117.849,117.858,240600003.0
2006-03-29 14:31:00,117.852,117.852,117.841,117.848,249600000.0
2006-03-29 14:32:00,117.843,117.851,117.843,117.851,82999999.0
2006-03-29 14:33:00,117.844,117.848,117.843,117.844,112000002.0
2006-03-29 14:34:00,117.847,117.854,117.846,117.853,219099997.0
2006-03-29 14:35:00,117.848,117.848,117.841,117.841,180900004.0
2006-03-29 14:36:00,117.839,117.849,117.839,117.847,256700002.0
2006-03-29 14:37:00,117.853,117.896,117.853,117.896,231899999.0
2006-03-29 14:38:00,117.907,117.927,117.907,117.922,72400000.0
2006-03-29 14:39:00,117.917,117.924,117.903,117.903,149199999.0
2006-03-29 14:40:00,117.892,117.892,117.879,117.881,375099998.0
2006-03-29 14:41:00,117.883,117.896,117.883,117.895,112800001.0
2006-03-29 14:42:00,117.888,117.893,117.884,117.887,381200004.0
2006-03-29 14:43:00,117.888,117.896,117.887,117.888,510799992.0
2006-03-29 14:44:00,117.894,117.901,117.89,117.897,231300002.0
2006-03-29 14:45:00,117.896,117.903,117.893,117.902,241299999.0
2006-03-29 14:46:00,117.907,117.912,117.907,117.912,206999999.0
2006-03-29 14:47:00,117.892,117.892,117.861,117.862,344900003.0
2006-03-29 14:48:00,117.863,117.863,117.851,117.857,103400001.0
2006-03-29 14:49:00,117.857,117.889,117.857,117.889,254700004.0
2006-03-29 14:50:00,117.9,117.909,117.891,117.891,212799997.0
2006-03-29 14:51:00,117.887,117.89,117.882,117.888,108700000.0
2006-03-29 14:52:00,117.888,117.888,117.87,117.887,190899994.0
2006-03-29 14:53:00,117.889,117.889,117.881,117.887,296500003.0
2006-03-29 14:54:00,117.882,117.892,117.874,117.892,163400003.0
2006-03-29 14:55:00,117.9,117.9,117.882,117.887,86000000.0
2006-03-29 14:56:00,117.895,117.895,117.882,117.888,358800000.0
2006-03-29 14:57:00,117.897,117.9,117.893,117.9,316299999.0
2006-03-29 14:58:00,117.898,117.898,117.883,117.89,264700002.0
2006-03-29 14:59:00,117.892,117.892,117.878,117.888,239300004.0
2006-03-29 15:00:00,117.892,117.897,117.888,117.888,101400000.0
2006-03-29 15:01:00,117.892,117.892,117.882,117.888,211500002.0
2006-03-29 15:02:00,117.891,117.894,117.884,117.889,307900004.0
2006-03-29 15:03:00,117.893,117.893,117.884,117.886,267600004.0
2006-03-29 15:04:00,117.883,117.883,117.877,117.881,125799998.0
2006-03-29 15:05:00,117.885,117.887,117.876,117.88,157899997.0
2006-03-29 15:06:00,117.874,117.878,117.869,117.876,208800001.0
2006-03-29 15:07:00,117.87,117.875,117.869,117.869,146400001.0
2006-03-29 15:08:00,117.864,117.888,117.861,117.886,281199999.0
2006-03-29 15:09:00,117.879,117.888,117.879,117.885,248700003.0
2006-03-29 15:10:00,117.878,117.878,117.867,117.877,100300000.0
2006-03-29 15:11:00,117.884,117.899,117.884,117.888,390799999.0
2006-03-29 15:12:00,117.898,117.899,117.893,117.893,178300001.0
2006-03-29 15:13:00,117.9,117.917,117.9,117.908,309199999.0
2006-03-29 15:14:00,117.913,117.926,117.913,117.925,156200002.0
2006-03-29 15:15:00,117.92,117.927,117.92,117.926,167400001.0
2006-03-29 15:16:00,117.928,117.928,117.913,117.913,319399992.0
2006-03-29 15:17:00,117.926,117.938,117.925,117.931,220099998.0
2006-03-29 15:18:00,117.938,117.945,117.935,117.939,241600001.0
2006-03-29 15:19:00,117.938,117.952,117.938,117.948,327300001.0
2006-03-29 15:20:00,117.958,117.96,117.944,117.955,419500005.0
2006-03-29 15:21:00,117.966,117.972,117.948,117.948,348600004.0
2006-03-29 15:22:00,117.95,117.957,117.949,117.956,251400002.0
2006-03-29 15:23:00,117.958,117.965,117.955,117.958,184899999.0
2006-03-29 15:24:00,117.959,117.96,117.95,117.95,240900001.0
2006-03-29 15:25:00,117.95,117.963,117.95,117.963,58499999.0
2006-03-29 15:26:00,117.966,117.967,117.955,117.958,265299995.0
2006-03-29 15:27:00,117.962,117.975,117.962,117.971,103000004.0
2006-03-29 15:28:00,117.971,117.972,117.95,117.95,370500000.0
2006-03-29 15:29:00,117.944,117.944,117.932,117.934,215900003.0
2006-03-29 15:30:00,117.936,117.941,117.925,117.938,187800001.0
2006-03-29 15:31:00,117.943,117.943,117.928,117.928,288800004.0
2006-03-29 15:32:00,117.918,117.923,117.917,117.917,136500004.0
2006-03-29 15:33:00,117.918,117.924,117.918,117.92,128600001.0
2006-03-29 15:34:00,117.917,117.921,117.912,117.92,283699995.0
2006-03-29 15:35:00,117.92,117.92,117.905,117.908,159900004.0
2006-03-29 15:36:00,117.917,117.919,117.903,117.919,113799998.0
2006-03-29 15:37:00,117.916,117.916,117.906,117.909,302400000.0
2006-03-29 15:38:00,117.917,117.932,117.913,117.932,135000003.0
2006-03-29 15:39:00,117.925,117.935,117.925,117.93,172200000.0
2006-03-29 15:40:00,117.935,117.94,117.93,117.935,173600005.0
2006-03-29 15:41:00,117.93,117.93,117.926,117.926,104500001.0
2006-03-29 15:42:00,117.925,117.938,117.924,117.936,418499998.0
2006-03-29 15:43:00,117.946,117.96,117.945,117.955,404999992.0
2006-03-29 15:44:00,117.95,117.963,117.95,117.95,324499999.0
2006-03-29 15:45:00,117.953,117.955,117.945,117.955,131400001.0
2006-03-29 15:46:00,117.953,117.953,117.934,117.944,218899997.0
2006-03-29 15:47:00,117.946,117.951,117.939,117.939,139399997.0
2006-03-29 15:48:00,117.949,117.949,117.926,117.93,267900000.0
2006-03-29 15:49:00,117.926,117.938,117.926,117.936,267700001.0
2006-03-29 15:50:00,117.937,117.946,117.937,117.946,335799994.0
2006-03-29 15:51:00,117.946,117.946,117.928,117.943,45500000.0
2006-03-29 15:52:00,117.942,117.943,117.936,117.943,194099999.0
2006-03-29 15:53:00,117.941,117.941,117.929,117.93,73500000.0
2006-03-29 15:54:00,117.933,117.949,117.929,117.949,220499998.0
2006-03-29 15:55:00,117.951,117.957,117.943,117.957,130299999.0
2006-03-29 15:56:00,117.962,118.012,117.962,118.008,164999999.0
2006-03-29 15:57:00,117.994,118.039,117.994,118.038,208099997.0
2006-03-29 15:58:00,118.023,118.023,118.007,118.016,319699997.0
2006-03-29 15:59:00,118.026,118.029,118.002,118.003,255799999.0
2006-03-29 16:00:00,118.006,118.072,118.005,118.068,94600000.0
2006-03-29 16:01:00,118.064,118.091,118.064,118.091,160000004.0
2006-03-29 16:02:00,118.102,118.102,118.081,118.084,204599999.0
2006-03-29 16:03:00,118.103,118.121,118.103,118.113,113499999.0
2006-03-29 16:04:00,118.109,118.145,118.109,118.137,183700004.0
2006-03-29 16:05:00,118.138,118.152,118.138,118.144,279800000.0
2006-03-29 16:06:00,118.147,118.151,118.137,118.142,198300002.0
2006-03-29 16:07:00,118.123,118.123,118.104,118.11,152299998.0
2006-03-29 16:08:00,118.103,118.103,118.08,118.082,124499998.0
2006-03-29 16:09:00,118.089,118.089,118.069,118.069,159799998.0
2006-03-29 16:10:00,118.082,118.096,118.078,118.078,300700002.0
2006-03-29 16:11:00,118.088,118.091,118.083,118.083,160600004.0
2006-03-29 16:12:00,118.088,118.101,118.086,118.098,203500001.0
2006-03-29 16:13:00,118.102,118.103,118.088,118.103,186299998.0
2006-03-29 16:14:00,118.11,118.114,118.097,118.107,202799999.0
2006-03-29 16:15:00,118.109,118.13,118.109,118.13,241800005.0
2006-03-29 16:16:00,118.128,118.129,118.121,118.127,350899994.0
2006-03-29 16:17:00,118.124,118.129,118.117,118.118,103300002.0
2006-03-29 16:18:00,118.126,118.139,118.126,118.139,224100000.0
2006-03-29 16:19:00,118.139,118.139,118.123,118.127,316599995.0
2006-03-29 16:20:00,118.133,118.133,118.122,118.122,244899995.0
2006-03-29 16:21:00,118.123,118.149,118.123,118.149,277499997.0
2006-03-29 16:22:00,118.157,118.173,118.154,118.173,208499999.0
2006-03-29 16:23:00,118.168,118.168,118.157,118.166,288900004.0
2006-03-29 16:24:00,118.165,118.193,118.165,118.188,158499998.0
2006-03-29 16:25:00,118.191,118.196,118.154,118.16,290399998.0
2006-03-29 16:26:00,118.151,118.157,118.137,118.137,276800000.0
2006-03-29 16:27:00,118.134,118.135,118.123,118.135,231099999.0
2006-03-29 16:28:00,118.143,118.15,118.137,118.137,265000001.0
2006-03-29 16:29:00,118.159,118.164,118.159,118.164,8000000.0
2006-03-29 16:30:00,118.17,118.181,118.166,118.173,370999999.0
2006-03-29 16:31:00,118.139,118.139,118.054,118.054,177100002.0
2006-03-29 16:32:00,118.05,118.065,118.044,118.058,262199997.0
2006-03-29 16:33:00,118.057,118.068,118.05,118.058,291099992.0
2006-03-29 16:34:00,118.051,118.085,118.051,118.084,148200002.0
2006-03-29 16:35:00,118.1,118.114,118.094,118.094,158300004.0
2006-03-29 16:36:00,118.091,118.104,118.084,118.084,274100008.0
2006-03-29 16:37:00,118.084,118.103,118.084,118.101,243599999.0
2006-03-29 16:38:00,118.103,118.103,118.092,118.097,182200001.0
2006-03-29 16:39:00,118.091,118.091,118.064,118.064,328300001.0
2006-03-29 16:40:00,118.069,118.083,118.069,118.08,111900000.0
2006-03-29 16:41:00,118.086,118.092,118.077,118.083,277900002.0
2006-03-29 16:42:00,118.076,118.076,118.059,118.073,262500000.0
2006-03-29 16:43:00,118.073,118.073,118.065,118.068,323299994.0
2006-03-29 16:44:00,118.07,118.08,118.064,118.07,373900001.0
2006-03-29 16:45:00,118.075,118.08,118.069,118.08,313499995.0
2006-03-29 16:46:00,118.075,118.075,118.062,118.073,52100002.0
2006-03-29 16:47:00,118.079,118.097,118.079,118.095,237699998.0
2006-03-29 16:48:00,118.097,118.097,118.086,118.087,197699996.0
2006-03-29 16:49:00,118.077,118.086,118.067,118.067,209000003.0
2006-03-29 16:50:00,118.058,118.07,118.058,118.064,192300001.0
2006-03-29 16:51:00,118.074,118.111,118.064,118.111,442000006.0
2006-03-29 16:52:00,118.106,118.122,118.105,118.122,209500000.0
2006-03-29 16:53:00,118.126,118.126,118.113,118.113,109900000.0
2006-03-29 16:54:00,118.121,118.146,118.121,118.129,256200003.0
2006-03-29 16:55:00,118.116,118.125,118.116,118.125,268500000.0
2006-03-29 16:56:00,118.123,118.123,118.107,118.107,141800002.0
2006-03-29 16:57:00,118.12,118.129,118.12,118.125,209900001.0
2006-03-29 16:58:00,118.125,118.125,118.106,118.108,262800002.0
2006-03-29 16:59:00,118.107,118.122,118.1,118.117,186299999.0
2006-03-29 17:00:00,118.108,118.108,118.07,118.093,366600001.0
2006-03-29 17:01:00,118.093,118.098,118.073,118.073,409900002.0
2006-03-29 17:02:00,118.075,118.075,118.07,118.075,237300001.0
2006-03-29 17:03:00,118.077,118.097,118.077,118.09,163399998.0
2006-03-29 17:04:00,118.091,118.091,118.044,118.044,279500001.0
2006-03-29 17:05:00,118.043,118.052,118.042,118.042,227600003.0
2006-03-29 17:06:00,118.048,118.048,118.033,118.033,388100001.0
2006-03-29 17:07:00,118.032,118.032,118.012,118.012,100600000.0
2006-03-29 17:08:00,117.993,117.998,117.946,117.946,318899998.0
2006-03-29 17:09:00,117.927,117.927,117.902,117.915,110800001.0
2006-03-29 17:10:00,117.921,117.926,117.909,117.926,290600001.0
2006-03-29 17:11:00,117.923,117.958,117.923,117.95,292700002.0
2006-03-29 17:12:00,117.955,117.967,117.955,117.962,174900004.0
2006-03-29 17:13:00,117.972,117.985,117.969,117.977,351600005.0
2006-03-29 17:14:00,117.967,117.986,117.965,117.985,235500000.0
2006-03-29 17:15:00,117.984,118.001,117.984,118.0,174699998.0
2006-03-29 17:16:00,117.994,118.022,117.993,118.022,149799999.0
2006-03-29 17:17:00,118.028,118.028,117.967,117.97,183099998.0
2006-03-29 17:18:00,117.953,117.954,117.942,117.942,257100001.0
2006-03-29 17:19:00,117.944,117.948,117.935,117.935,312299998.0
2006-03-29 17:20:00,117.942,117.942,117.928,117.93,328199993.0
2006-03-29 17:21:00,117.935,117.94,117.931,117.937,266300000.0
2006-03-29 17:22:00,117.935,117.935,117.915,117.92,160599995.0
2006-03-29 17:23:00,117.916,117.927,117.912,117.912,72899999.0
2006-03-29 17:24:00,117.918,117.918,117.858,117.859,251200000.0
2006-03-29 17:25:00,117.86,117.897,117.855,117.897,204700005.0
2006-03-29 17:26:00,117.893,117.922,117.886,117.903,379100000.0
2006-03-29 17:27:00,117.903,117.905,117.876,117.876,137499998.0
2006-03-29 17:28:00,117.881,117.883,117.873,117.883,229999996.0
2006-03-29 17:29:00,117.88,117.911,117.88,117.911,179799999.0
2006-03-29 17:30:00,117.908,117.908,117.897,117.897,16000000.0
2006-03-29 17:31:00,117.879,117.891,117.873,117.873,395599999.0
2006-03-29 17:32:00,117.869,117.872,117.859,117.872,156399996.0
2006-03-29 17:33:00,117.872,117.891,117.872,117.891,64700000.0
2006-03-29 17:34:00,117.9,117.912,117.9,117.908,212199996.0
2006-03-29 17:35:00,117.901,117.901,117.886,117.887,174000003.0
2006-03-29 17:36:00,117.891,117.903,117.888,117.903,341100000.0
2006-03-29 17:37:00,117.906,117.907,117.887,117.887,204699994.0
2006-03-29 17:38:00,117.887,117.891,117.879,117.879,156599999.0
2006-03-29 17:39:00,117.877,117.889,117.877,117.888,134699999.0
2006-03-29 17:40:00,117.88,117.882,117.875,117.882,140299998.0
2006-03-29 17:41:00,117.873,117.885,117.859,117.859,167799999.0
2006-03-29 17:42:00,117.854,117.864,117.85,117.862,171500004.0
2006-03-29 17:43:00,117.865,117.875,117.861,117.861,186599995.0
2006-03-29 17:44:00,117.879,117.902,117.878,117.9,139600001.0
2006-03-29 17:45:00,117.899,117.924,117.892,117.892,229599999.0
2006-03-29 17:46:00,117.878,117.878,117.867,117.873,191000003.0
2006-03-29 17:47:00,117.868,117.922,117.868,117.922,247200002.0
2006-03-29 17:48:00,117.929,117.939,117.927,117.936,220000000.0
2006-03-29 17:49:00,117.921,117.932,117.898,117.898,240899998.0
2006-03-29 17:50:00,117.898,117.906,117.897,117.905,242799999.0
2006-03-29 17:51:00,117.902,117.904,117.89,117.89,208300001.0
2006-03-29 17:52:00,117.896,117.909,117.896,117.898,209899999.0
2006-03-29 17:53:00,117.909,117.912,117.9,117.911,332300003.0
2006-03-29 17:54:00,117.919,117.942,117.919,117.938,249200006.0
2006-03-29 17:55:00,117.935,117.954,117.935,117.941,166000000.0
2006-03-29 17:56:00,117.94,117.951,117.94,117.951,185099998.0
2006-03-29 17:57:00,117.94,117.94,117.92,117.92,318700001.0
2006-03-29 17:58:00,117.917,117.934,117.917,117.921,144199997.0
2006-03-29 17:59:00,117.925,117.926,117.91,117.91,229599998.0
2006-03-29 18:00:00,117.896,117.928,117.896,117.926,183600002.0
2006-03-29 18:01:00,117.93,117.93,117.92,117.93,2020500010.0
2006-03-29 18:02:00,117.94,117.95,117.94,117.95,2020500010.0
2006-03-29 18:03:00,117.96,117.96,117.94,117.95,2020500010.0
2006-03-29 18:04:00,117.93,117.94,117.92,117.93,2020500010.0
2006-03-29 18:05:00,117.94,117.94,117.9,117.9,2020500010.0
2006-03-29 18:06:00,117.91,117.92,117.89,117.89,2020500010.0
2006-03-29 18:07:00,117.88,117.88,117.84,117.87,2020500010.0
2006-03-29 18:08:00,117.88,117.9,117.88,117.89,2020500010.0
2006-03-29 18:09:00,117.88,117.89,117.87,117.87,2020500010.0
2006-03-29 18:10:00,117.88,117.88,117.87,117.87,2020500010.0
2006-03-29 18:11:00,117.88,117.9,117.88,117.9,2020500010.0
2006-03-29 18:12:00,117.893,117.917,117.893,117.914,2020500010.0
2006-03-29 18:13:00,117.93,117.93,117.93,117.93,1836499994.0
2006-03-29 18:14:00,117.92,117.92,117.91,117.91,1836499994.0
2006-03-29 18:15:00,117.92,117.92,117.9,117.9,1836499994.0
2006-03-29 18:16:00,117.91,117.91,117.88,117.89,1836499994.0
2006-03-29 18:17:00,117.877,117.895,117.877,117.893,1836499994.0
2006-03-29 18:18:00,117.898,117.905,117.892,117.899,1838599996.0
2006-03-29 18:19:00,117.9,117.91,117.9,117.9,1652300006.0
2006-03-29 18:20:00,117.89,117.89,117.84,117.84,1652300006.0
2006-03-29 18:21:00,117.82,117.85,117.81,117.82,1652300006.0
2006-03-29 18:22:00,117.79,117.79,117.73,117.75,1652300006.0
2006-03-29 18:23:00,117.76,117.79,117.75,117.79,1652300006.0
2006-03-29 18:24:00,117.78,117.81,117.77,117.8,1652300006.0
2006-03-29 18:25:00,117.81,117.81,117.8,117.8,1652300006.0
2006-03-29 18:26:00,117.79,117.82,117.78,117.78,1652300006.0
2006-03-29 18:27:00,117.799,117.799,117.692,117.692,1652300006.0
2006-03-29 18:28:00,117.68,117.73,117.68,117.72,1597699994.0
2006-03-29 18:29:00,117.71,117.72,117.71,117.71,1597699994.0
2006-03-29 18:30:00,117.707,117.715,117.679,117.715,1597699994.0
2006-03-29 18:31:00,117.73,117.75,117.72,117.73,1236300003.0
2006-03-29 18:32:00,117.74,117.74,117.71,117.72,1236300003.0
2006-03-29 18:33:00,117.73,117.73,117.69,117.69,1236300003.0
2006-03-29 18:34:00,117.71,117.72,117.67,117.67,1236300003.0
2006-03-29 18:35:00,117.68,117.7,117.67,117.7,1236300003.0
2006-03-29 18:36:00,117.69,117.69,117.62,117.62,1236300003.0
2006-03-29 18:37:00,117.621,117.644,117.621,117.641,1236300003.0
2006-03-29 18:38:00,117.647,117.663,117.645,117.659,1038800000.0
2006-03-29 18:39:00,117.668,117.702,117.668,117.702,639400005.0
2006-03-29 18:40:00,117.701,117.701,117.644,117.651,1700699996.0
2006-03-29 18:41:00,117.646,117.656,117.644,117.655,1643999998.0
2006-03-29 18:42:00,117.65,117.67,117.65,117.67,983500010.0
2006-03-29 18:43:00,117.672,117.7,117.672,117.7,983500010.0
2006-03-29 18:44:00,117.708,117.767,117.708,117.753,643799994.0
2006-03-29 18:45:00,117.763,117.796,117.758,117.793,1667700003.0
2006-03-29 18:46:00,117.797,117.799,117.772,117.772,1535000001.0
2006-03-29 18:47:00,117.765,117.779,117.761,117.775,408899999.0
2006-03-29 18:48:00,117.771,117.771,117.761,117.761,842500006.0
2006-03-29 18:49:00,117.757,117.771,117.757,117.76,1167700003.0
2006-03-29 18:50:00,117.768,117.794,117.768,117.768,1893700003.0
2006-03-29 18:51:00,117.767,117.771,117.763,117.763,2070199995.0
2006-03-29 18:52:00,117.77,117.782,117.768,117.778,1821299997.0
2006-03-29 18:53:00,117.786,117.791,117.771,117.776,1274100003.0
2006-03-29 18:54:00,117.778,117.786,117.772,117.777,1631800010.0
2006-03-29 18:55:00,117.77,117.779,117.767,117.77,1830200002.0
2006-03-29 18:56:00,117.766,117.766,117.749,117.749,384300002.0
2006-03-29 18:57:00,117.748,117.759,117.739,117.759,1071399998.0
2006-03-29 18:58:00,117.764,117.775,117.76,117.767,1334499992.0
2006-03-29 18:59:00,117.767,117.781,117.763,117.781,1822799995.0
2006-03-29 19:00:00,117.78,117.78,117.76,117.767,798099995.0
2006-03-29 19:01:00,117.775,117.78,117.771,117.775,449399995.0
2006-03-29 19:02:00,117.768,117.768,117.732,117.735,722099996.0
2006-03-29 19:03:00,117.736,117.747,117.736,117.737,1826400009.0
2006-03-29 19:04:00,117.739,117.771,117.739,117.771,959199999.0
2006-03-29 19:05:00,117.768,117.768,117.752,117.755,996299996.0
2006-03-29 19:06:00,117.755,117.765,117.755,117.76,1193600004.0
2006-03-29 19:07:00,117.77,117.78,117.76,117.78,1452099996.0
2006-03-29 19:08:00,117.769,117.77,117.757,117.765,1452099996.0
2006-03-29 19:09:00,117.758,117.774,117.758,117.762,424000001.0
2006-03-29 19:10:00,117.76,117.762,117.752,117.752,682200001.0
2006-03-29 19:11:00,117.747,117.756,117.744,117.756,651399999.0
2006-03-29 19:12:00,117.759,117.769,117.755,117.755,879100003.0
2006-03-29 19:13:00,117.751,117.756,117.743,117.749,827200011.0
2006-03-29 19:14:00,117.746,117.755,117.732,117.734,748900000.0
2006-03-29 19:15:00,117.727,117.74,117.727,117.734,1865600010.0
2006-03-29 19:16:00,117.738,117.745,117.731,117.738,734699995.0
2006-03-29 19:17:00,117.738,117.745,117.735,117.743,1166599991.0
2006-03-29 19:18:00,117.741,117.76,117.741,117.76,704200008.0
2006-03-29 19:19:00,117.761,117.762,117.748,117.759,1609600008.0
2006-03-29 19:20:00,117.762,117.768,117.758,117.76,665800002.0
2006-03-29 19:21:00,117.76,117.767,117.759,117.76,1132499989.0
2006-03-29 19:22:00,117.76,117.765,117.759,117.765,827800000.0
2006-03-29 19:23:00,117.77,117.78,117.76,117.77,1305100003.0
2006-03-29 19:24:00,117.772,117.773,117.76,117.763,1305100003.0
2006-03-29 19:25:00,117.765,117.775,117.765,117.77,1473100007.0
2006-03-29 19:27:00,117.772,117.776,117.765,117.771,1616700003.0
2006-03-29 19:28:00,117.763,117.771,117.761,117.767,1116700008.0
2006-03-29 19:29:00,117.77,117.77,117.765,117.766,551300003.0
2006-03-29 19:30:00,117.765,117.767,117.76,117.765,714999995.0
2006-03-29 19:31:00,117.765,117.765,117.757,117.757,1339299997.0
2006-03-29 19:32:00,117.76,117.771,117.76,117.765,1387599999.0
2006-03-29 19:33:00,117.768,117.782,117.768,117.78,902700007.0
2006-03-29 19:34:00,117.775,117.784,117.769,117.775,1123399998.0
2006-03-29 19:35:00,117.775,117.782,117.765,117.768,1348000005.0
2006-03-29 19:36:00,117.755,117.766,117.755,117.764,590000010.0
2006-03-29 19:37:00,117.759,117.768,117.759,117.762,191099998.0
2006-03-29 19:38:00,117.762,117.765,117.74,117.74,1016400003.0
2006-03-29 19:39:00,117.74,117.748,117.737,117.745,1358699993.0
2006-03-29 19:40:00,117.745,117.748,117.74,117.743,1221299995.0
2006-03-29 19:41:00,117.74,117.745,117.74,117.745,1421799995.0
2006-03-29 19:42:00,117.746,117.747,117.732,117.732,1046100010.0
2006-03-29 19:43:00,117.733,117.734,117.695,117.695,607100004.0
2006-03-29 19:44:00,117.692,117.722,117.692,117.714,853299990.0
2006-03-29 19:45:00,117.715,117.718,117.71,117.715,825899995.0
2006-03-29 19:46:00,117.712,117.712,117.697,117.707,1309000002.0
2006-03-29 19:47:00,117.708,117.708,117.679,117.679,337599999.0
2006-03-29 19:48:00,117.666,117.68,117.634,117.634,1325300002.0
2006-03-29 19:49:00,117.635,117.666,117.635,117.663,634200001.0
2006-03-29 19:50:00,117.661,117.661,117.609,117.617,858399993.0
2006-03-29 19:51:00,117.616,117.627,117.61,117.616,572200002.0
2006-03-29 19:52:00,117.618,117.624,117.617,117.622,703400000.0
2006-03-29 19:53:00,117.625,117.626,117.604,117.607,869699996.0
2006-03-29 19:54:00,117.601,117.601,117.557,117.557,1627100009.0
2006-03-29 19:55:00,117.55,117.575,117.548,117.575,573999992.0
2006-03-29 19:56:00,117.577,117.591,117.577,117.59,803600002.0
2006-03-29 19:57:00,117.585,117.586,117.543,117.549,673900002.0
2006-03-29 19:58:00,117.547,117.561,117.547,117.561,1438599992.0
2006-03-29 19:59:00,117.559,117.559,117.502,117.502,1089000010.0
2006-03-29 20:00:00,117.497,117.519,117.497,117.502,268299996.0
2006-03-29 20:01:00,117.502,117.522,117.502,117.522,622200006.0
2006-03-29 20:02:00,117.522,117.533,117.52,117.525,1218700007.0
2006-03-29 20:03:00,117.525,117.534,117.513,117.525,636300000.0
2006-03-29 20:04:00,117.525,117.541,117.496,117.541,545300007.0
2006-03-29 20:05:00,117.539,117.543,117.524,117.535,991600006.0
2006-03-29 20:06:00,117.527,117.537,117.524,117.533,1859100003.0
2006-03-29 20:07:00,117.53,117.534,117.525,117.528,842100000.0
2006-03-29 20:08:00,117.52,117.525,117.52,117.525,973299998.0
2006-03-29 20:09:00,117.523,117.536,117.522,117.522,886600006.0
2006-03-29 20:10:00,117.522,117.522,117.497,117.497,1168800010.0
2006-03-29 20:11:00,117.498,117.52,117.498,117.516,1439400017.0
2006-03-29 20:12:00,117.53,117.53,117.52,117.52,973200005.0
2006-03-29 20:13:00,117.508,117.514,117.503,117.504,973200005.0
2006-03-29 20:14:00,117.504,117.504,117.48,117.485,1092300002.0
2006-03-29 20:15:00,117.492,117.564,117.485,117.564,1170899998.0
2006-03-29 20:16:00,117.568,117.573,117.559,117.567,902199998.0
2006-03-29 20:17:00,117.571,117.636,117.571,117.619,948499998.0
2006-03-29 20:18:00,117.625,117.64,117.615,117.64,202900002.0
2006-03-29 20:19:00,117.641,117.641,117.606,117.616,986000000.0
2006-03-29 20:20:00,117.612,117.652,117.612,117.652,912199999.0
2006-03-29 20:21:00,117.655,117.657,117.647,117.649,1265099995.0
2006-03-29 20:22:00,117.655,117.698,117.649,117.67,1359099999.0
2006-03-29 20:23:00,117.671,117.675,117.656,117.659,892999989.0
2006-03-29 20:24:00,117.66,117.66,117.646,117.646,471699999.0
2006-03-29 20:25:00,117.655,117.662,117.646,117.646,792499998.0
2006-03-29 20:26:00,117.644,117.648,117.632,117.648,925800005.0
2006-03-29 20:27:00,117.647,117.647,117.617,117.624,1531399995.0
2006-03-29 20:28:00,117.624,117.633,117.62,117.629,2131399990.0
2006-03-29 20:29:00,117.62,117.66,117.62,117.65,2068000010.0
2006-03-29 20:30:00,117.66,117.66,117.63,117.63,2068000010.0
2006-03-29 20:31:00,117.64,117.65,117.63,117.65,2068000010.0
2006-03-29 20:32:00,117.657,117.665,117.655,117.663,2068000010.0
2006-03-29 20:33:00,117.669,117.714,117.669,117.714,680600006.0
2006-03-29 20:34:00,117.716,117.717,117.707,117.716,473899997.0
2006-03-29 20:35:00,117.713,117.714,117.699,117.71,517600001.0
2006-03-29 20:36:00,117.71,117.714,117.707,117.707,474500004.0
2006-03-29 20:37:00,117.705,117.742,117.701,117.735,560200007.0
2006-03-29 20:38:00,117.733,117.733,117.72,117.727,1246500002.0
2006-03-29 20:39:00,117.725,117.727,117.717,117.718,1023099988.0
2006-03-29 20:40:00,117.73,117.74,117.73,117.74,968099995.0
2006-03-29 20:41:00,117.735,117.737,117.722,117.735,968099995.0
2006-03-29 20:42:00,117.73,117.741,117.729,117.732,1340900013.0
2006-03-29 20:43:00,117.73,117.746,117.73,117.742,1370699991.0
2006-03-29 20:44:00,117.747,117.758,117.744,117.758,1561000014.0
2006-03-29 20:45:00,117.756,117.756,117.728,117.728,1029699991.0
2006-03-29 20:46:00,117.728,117.728,117.714,117.725,1449000000.0
2006-03-29 20:47:00,117.72,117.74,117.72,117.73,1297000008.0
2006-03-29 20:48:00,117.74,117.771,117.74,117.771,1297000008.0
2006-03-29 20:49:00,117.767,117.767,117.744,117.753,1392799993.0
2006-03-29 20:50:00,117.754,117.767,117.752,117.762,1508599988.0
2006-03-29 20:51:00,117.762,117.771,117.737,117.737,774600001.0
2006-03-29 20:52:00,117.736,117.736,117.727,117.727,177600002.0
2006-03-29 20:53:00,117.723,117.723,117.713,117.716,1262000003.0
2006-03-29 20:54:00,117.716,117.725,117.716,117.725,453199995.0
2006-03-29 20:55:00,117.727,117.731,117.714,117.728,1517800000.0
2006-03-29 20:56:00,117.735,117.735,117.722,117.726,833600010.0
2006-03-29 20:57:00,117.722,117.722,117.698,117.698,1481799995.0
2006-03-29 20:58:00,117.7,117.73,117.7,117.73,1060899994.0
2006-03-29 20:59:00,117.72,117.73,117.72,117.73,1060899994.0
2006-03-29 21:01:00,117.733,117.743,117.732,117.733,1060899994.0
2006-03-29 21:02:00,117.736,117.747,117.725,117.727,740499999.0
2006-03-29 21:03:00,117.729,117.733,117.721,117.721,1182199996.0
2006-03-29 21:04:00,117.718,117.72,117.707,117.707,662600005.0
2006-03-29 21:05:00,117.705,117.711,117.699,117.699,793899995.0
2006-03-29 21:06:00,117.689,117.689,117.668,117.668,628799993.0
2006-03-29 21:07:00,117.666,117.667,117.654,117.657,1503499997.0
2006-03-29 21:08:00,117.657,117.667,117.646,117.657,620499997.0
2006-03-29 21:09:00,117.649,117.653,117.646,117.648,454499992.0
2006-03-29 21:10:00,117.647,117.651,117.642,117.649,592300005.0
2006-03-29 21:11:00,117.657,117.667,117.657,117.667,147200003.0
2006-03-29 21:12:00,117.668,117.683,117.668,117.679,470799993.0
2006-03-29 21:13:00,117.675,117.687,117.674,117.674,618199996.0
2006-03-29 21:14:00,117.682,117.73,117.682,117.725,1707600000.0
2006-03-29 21:15:00,117.73,117.735,117.725,117.73,1365699998.0
2006-03-29 21:16:00,117.723,117.734,117.723,117.723,1131699996.0
2006-03-29 21:17:00,117.72,117.735,117.72,117.726,1622999995.0
2006-03-29 21:18:00,117.73,117.735,117.727,117.728,1282499994.0
2006-03-29 21:19:00,117.734,117.77,117.734,117.763,1276199992.0
2006-03-29 21:20:00,117.763,117.763,117.743,117.747,1488599993.0
2006-03-29 21:21:00,117.745,117.749,117.74,117.741,1161400003.0
2006-03-29 21:22:00,117.741,117.746,117.732,117.738,1672900006.0
2006-03-29 21:23:00,117.74,117.743,117.734,117.74,1092699995.0
2006-03-29 21:24:00,117.745,117.748,117.737,117.74,1686199996.0
2006-03-29 21:25:00,117.74,117.748,117.738,117.74,1569800008.0
2006-03-29 21:26:00,117.737,117.741,117.728,117.737,1073599992.0
2006-03-29 21:27:00,117.74,117.745,117.74,117.745,952100010.0
2006-03-29 21:28:00,117.744,117.761,117.744,117.76,447000002.0
2006-03-29 21:29:00,117.765,117.765,117.755,117.757,741199997.0
2006-03-29 21:30:00,117.76,117.772,117.758,117.76,883699999.0
2006-03-29 21:31:00,117.757,117.764,117.757,117.758,228799998.0
2006-03-29 21:32:00,117.754,117.754,117.749,117.75,948100010.0
2006-03-29 21:33:00,117.747,117.754,117.747,117.747,651400003.0
2006-03-29 21:34:00,117.745,117.745,117.74,117.74,599300000.0
2006-03-29 21:35:00,117.748,117.757,117.748,117.757,423900001.0
2006-03-29 21:36:00,117.76,117.765,117.757,117.757,468499994.0
2006-03-29 21:37:00,117.763,117.793,117.763,117.772,415399996.0
2006-03-29 21:38:00,117.777,117.786,117.776,117.784,175000003.0
2006-03-29 21:39:00,117.788,117.798,117.773,117.785,745900007.0
2006-03-29 21:40:00,117.788,117.8,117.786,117.79,804899998.0
2006-03-29 21:41:00,117.792,117.798,117.792,117.793,674699993.0
2006-03-29 21:42:00,117.79,117.802,117.788,117.795,1009400002.0
2006-03-29 21:43:00,117.791,117.794,117.781,117.783,379799998.0
2006-03-29 21:44:00,117.784,117.785,117.771,117.785,1375500005.0
2006-03-29 21:45:00,117.783,117.784,117.774,117.777,581999999.0
2006-03-29 21:46:00,117.773,117.797,117.769,117.769,629599992.0
2006-03-29 21:47:00,117.762,117.768,117.758,117.767,693300003.0
2006-03-29 21:48:00,117.767,117.78,117.764,117.765,1063300003.0
2006-03-29 21:49:00,117.765,117.776,117.762,117.775,486300006.0
2006-03-29 21:50:00,117.773,117.773,117.767,117.772,212599995.0
2006-03-29 21:51:00,117.775,117.778,117.77,117.775,368099999.0
2006-03-29 21:52:00,117.776,117.783,117.776,117.783,368800008.0
2006-03-29 21:53:00,117.787,117.802,117.787,117.802,400900001.0
2006-03-29 21:54:00,117.803,117.805,117.797,117.805,647699995.0
2006-03-29 21:55:00,117.803,117.804,117.794,117.794,168900002.0
2006-03-29 21:56:00,117.795,117.802,117.785,117.802,571199991.0
2006-03-29 21:57:00,117.805,117.805,117.797,117.797,309800005.0
2006-03-29 21:58:00,117.803,117.819,117.803,117.817,147799999.0
2006-03-29 21:59:00,117.815,117.821,117.805,117.807,527599999.0
2006-03-29 22:00:00,117.805,117.813,117.8,117.809,910699989.0
2006-03-29 22:01:00,117.813,117.835,117.813,117.825,1125300000.0
2006-03-29 22:02:00,117.82,117.829,117.816,117.82,653700001.0
2006-03-29 22:03:00,117.823,117.846,117.823,117.846,372200004.0
2006-03-29 22:04:00,117.849,117.85,117.84,117.848,594399989.0
2006-03-29 22:05:00,117.85,117.85,117.837,117.837,281199994.0
2006-03-29 22:06:00,117.829,117.829,117.825,117.828,182499996.0
2006-03-29 22:07:00,117.83,117.835,117.828,117.828,299599997.0
2006-03-29 22:08:00,117.818,117.826,117.81,117.81,233900000.0
2006-03-29 22:09:00,117.82,117.82,117.815,117.815,184399995.0
2006-03-29 22:10:00,117.822,117.825,117.818,117.818,169800001.0
2006-03-29 22:11:00,117.81,117.823,117.806,117.823,508999999.0
2006-03-29 22:12:00,117.822,117.822,117.81,117.81,295299995.0
2006-03-29 22:13:00,117.81,117.812,117.794,117.794,565400002.0
2006-03-29 22:14:00,117.788,117.788,117.777,117.782,221400000.0
2006-03-29 22:15:00,117.788,117.788,117.778,117.778,369399998.0
2006-03-29 22:16:00,117.778,117.786,117.767,117.767,803599996.0
2006-03-29 22:17:00,117.771,117.777,117.769,117.77,238200000.0
2006-03-29 22:18:00,117.771,117.782,117.771,117.779,540800002.0
2006-03-29 22:19:00,117.78,117.786,117.778,117.778,436800004.0
2006-03-29 22:20:00,117.777,117.782,117.777,117.782,116300001.0
2006-03-29 22:21:00,117.783,117.783,117.768,117.782,230899996.0
2006-03-29 22:22:00,117.783,117.783,117.777,117.777,346199997.0
2006-03-29 22:23:00,117.77,117.77,117.756,117.761,235900003.0
2006-03-29 22:24:00,117.768,117.768,117.757,117.761,272500000.0
2006-03-29 22:25:00,117.77,117.77,117.76,117.766,271500005.0
2006-03-29 22:26:00,117.76,117.765,117.755,117.76,306500004.0
2006-03-29 22:27:00,117.764,117.764,117.75,117.756,985400007.0
2006-03-29 22:28:00,117.753,117.754,117.743,117.754,282399999.0
2006-03-29 22:29:00,117.75,117.75,117.743,117.743,96900003.0
2006-03-29 22:30:00,117.748,117.763,117.745,117.759,272799997.0
2006-03-29 22:31:00,117.76,117.76,117.76,117.76,168400000.0
2006-03-29 22:32:00,117.76,117.76,117.755,117.76,332399998.0
2006-03-29 22:33:00,117.768,117.774,117.765,117.766,700199995.0
2006-03-29 22:34:00,117.759,117.767,117.755,117.755,784400008.0
2006-03-29 22:35:00,117.762,117.77,117.748,117.757,197700000.0
2006-03-29 22:36:00,117.757,117.757,117.742,117.747,770799997.0
2006-03-29 22:37:00,117.742,117.742,117.738,117.741,255800004.0
2006-03-29 22:38:00,117.742,117.742,117.725,117.725,160799997.0
2006-03-29 22:39:00,117.727,117.736,117.727,117.732,440100004.0
2006-03-29 22:40:00,117.73,117.735,117.722,117.723,577500001.0
2006-03-29 22:41:00,117.73,117.735,117.73,117.733,233899997.0
2006-03-29 22:42:00,117.73,117.735,117.73,117.73,285899997.0
2006-03-29 22:43:00,117.728,117.735,117.725,117.727,339700005.0
2006-03-29 22:44:00,117.73,117.735,117.73,117.73,321299998.0
2006-03-29 22:45:00,117.735,117.735,117.725,117.728,246099997.0
2006-03-29 22:46:00,117.727,117.727,117.713,117.713,363599997.0
2006-03-29 22:47:00,117.728,117.737,117.722,117.727,270399999.0
2006-03-29 22:48:00,117.726,117.726,117.7,117.7,264999999.0
2006-03-29 22:49:00,117.705,117.705,117.688,117.699,441299999.0
2006-03-29 22:50:00,117.698,117.719,117.698,117.705,562500000.0
2006-03-29 22:51:00,117.717,117.718,117.706,117.706,506399996.0
2006-03-29 22:52:00,117.702,117.715,117.7,117.702,210499998.0
2006-03-29 22:53:00,117.713,117.72,117.711,117.716,527199991.0
2006-03-29 22:54:00,117.72,117.72,117.703,117.717,228899998.0
2006-03-29 22:55:00,117.723,117.725,117.714,117.72,431499993.0
2006-03-29 22:56:00,117.72,117.725,117.715,117.715,123300002.0
2006-03-29 22:57:00,117.712,117.715,117.706,117.706,415400002.0
2006-03-29 22:58:00,117.701,117.712,117.698,117.71,72900001.0
2006-03-29 22:59:00,117.694,117.701,117.681,117.685,357999996.0
2006-03-29 23:00:00,117.702,117.716,117.691,117.705,408600006.0
2006-03-29 23:01:00,117.708,117.708,117.699,117.7,131199997.0
2006-03-29 23:02:00,117.708,117.708,117.702,117.702,31900000.0
2006-03-29 23:03:00,117.702,117.711,117.702,117.705,146300001.0
2006-03-29 23:04:00,117.713,117.713,117.697,117.697,211700003.0
2006-03-29 23:05:00,117.704,117.709,117.703,117.703,139800003.0
2006-03-29 23:06:00,117.711,117.72,117.709,117.709,69999998.0
2006-03-29 23:07:00,117.709,117.721,117.709,117.714,293899997.0
2006-03-29 23:08:00,117.717,117.726,117.714,117.718,359100009.0
2006-03-29 23:09:00,117.728,117.737,117.728,117.732,101599997.0
2006-03-29 23:10:00,117.733,117.75,117.733,117.74,331199997.0
2006-03-29 23:11:00,117.745,117.745,117.74,117.74,394499993.0
2006-03-29 23:12:00,117.738,117.747,117.735,117.742,131800001.0
2006-03-29 23:13:00,117.75,117.769,117.75,117.767,177100002.0
2006-03-29 23:14:00,117.765,117.774,117.764,117.769,172600006.0
2006-03-29 23:15:00,117.77,117.784,117.77,117.783,114100002.0
2006-03-29 23:16:00,117.778,117.785,117.778,117.778,105800001.0
2006-03-29 23:17:00,117.775,117.775,117.762,117.762,356200000.0
2006-03-29 23:18:00,117.764,117.771,117.759,117.761,248999997.0
2006-03-29 23:19:00,117.755,117.759,117.743,117.743,139199996.0
2006-03-29 23:20:00,117.742,117.763,117.742,117.763,270500003.0
2006-03-29 23:21:00,117.772,117.774,117.758,117.758,276499993.0
2006-03-29 23:22:00,117.755,117.76,117.752,117.755,184699998.0
2006-03-29 23:23:00,117.759,117.762,117.751,117.751,105099997.0
2006-03-29 23:24:00,117.75,117.759,117.75,117.757,162800002.0
2006-03-29 23:25:00,117.755,117.755,117.742,117.747,302900003.0
2006-03-29 23:26:00,117.739,117.76,117.739,117.76,299999997.0
2006-03-29 23:27:00,117.759,117.759,117.746,117.748,209300000.0
2006-03-29 23:28:00,117.741,117.748,117.741,117.748,232600001.0
2006-03-29 23:29:00,117.757,117.771,117.757,117.771,186800000.0
2006-03-29 23:30:00,117.782,117.79,117.782,117.784,177999998.0
2006-03-29 23:31:00,117.783,117.783,117.772,117.776,266500000.0
2006-03-29 23:32:00,117.765,117.776,117.765,117.774,202900004.0
2006-03-29 23:33:00,117.773,117.773,117.76,117.76,173800000.0
2006-03-29 23:34:00,117.762,117.767,117.757,117.767,203899997.0
2006-03-29 23:35:00,117.765,117.767,117.757,117.757,243200003.0
2006-03-29 23:36:00,117.76,117.765,117.755,117.762,296600002.0
2006-03-29 23:37:00,117.764,117.768,117.764,117.768,219299999.0
2006-03-29 23:38:00,117.758,117.762,117.754,117.756,371400006.0
2006-03-29 23:39:00,117.757,117.76,117.757,117.76,71700002.0
2006-03-29 23:40:00,117.755,117.759,117.748,117.752,362300001.0
2006-03-29 23:41:00,117.753,117.761,117.753,117.761,318699994.0
2006-03-29 23:42:00,117.759,117.785,117.759,117.785,143599999.0
2006-03-29 23:43:00,117.782,117.794,117.782,117.792,178999999.0
2006-03-29 23:44:00,117.787,117.787,117.773,117.773,229799999.0
2006-03-29 23:45:00,117.775,117.775,117.767,117.767,245600002.0
2006-03-29 23:46:00,117.775,117.775,117.77,117.77,320200002.0
2006-03-29 23:47:00,117.773,117.773,117.763,117.765,213999997.0
2006-03-29 23:48:00,117.77,117.774,117.762,117.774,221500005.0
2006-03-29 23:49:00,117.772,117.772,117.76,117.762,223699998.0
2006-03-29 23:50:00,117.759,117.773,117.759,117.773,185899996.0
2006-03-29 23:51:00,117.77,117.775,117.765,117.765,117000001.0
2006-03-29 23:52:00,117.775,117.775,117.767,117.767,221800005.0
2006-03-29 23:53:00,117.772,117.772,117.765,117.77,390200001.0
2006-03-29 23:54:00,117.779,117.788,117.778,117.778,143600002.0
2006-03-29 23:55:00,117.78,117.785,117.775,117.785,136100005.0
2006-03-29 23:56:00,117.788,117.788,117.778,117.78,265899995.0
2006-03-29 23:57:00,117.78,117.788,117.78,117.78,258200000.0
2006-03-29 23:58:00,117.788,117.798,117.788,117.791,200400001.0
2006-03-29 23:59:00,117.8,117.8,117.785,117.785,179700000.0
2006-03-30 00:00:00,117.797,117.836,117.797,117.828,201600002.0
2006-03-30 00:01:00,117.817,117.843,117.817,117.833,205500003.0
2006-03-30 00:02:00,117.813,117.839,117.804,117.821,269500005.0
2006-03-30 00:03:00,117.8,117.831,117.796,117.818,184699998.0
2006-03-30 00:04:00,117.815,117.818,117.766,117.777,270500000.0
2006-03-30 00:05:00,117.792,117.801,117.775,117.787,225700001.0
2006-03-30 00:06:00,117.782,117.795,117.77,117.795,171599997.0
2006-03-30 00:07:00,117.795,117.795,117.771,117.781,117299997.0
2006-03-30 00:08:00,117.783,117.798,117.773,117.798,128300003.0
2006-03-30 00:09:00,117.812,117.816,117.797,117.807,223300005.0
2006-03-30 00:10:00,117.81,117.829,117.803,117.829,54100000.0
2006-03-30 00:11:00,117.82,117.838,117.818,117.831,172199998.0
2006-03-30 00:12:00,117.828,117.843,117.818,117.821,243099994.0
2006-03-30 00:13:00,117.825,117.831,117.81,117.822,322600004.0
2006-03-30 00:14:00,117.837,117.837,117.8,117.816,205000001.0
2006-03-30 00:15:00,117.825,117.825,117.796,117.804,85999998.0
2006-03-30 00:16:00,117.801,117.827,117.8,117.813,213100007.0
2006-03-30 00:17:00,117.812,117.824,117.791,117.795,423399993.0
2006-03-30 00:18:00,117.801,117.807,117.785,117.807,350300005.0
2006-03-30 00:19:00,117.795,117.809,117.788,117.788,245100000.0
2006-03-30 00:20:00,117.807,117.807,117.786,117.793,176600001.0
2006-03-30 00:21:00,117.795,117.802,117.78,117.786,172599997.0
2006-03-30 00:22:00,117.771,117.789,117.764,117.769,235900002.0
2006-03-30 00:23:00,117.782,117.79,117.754,117.765,244700001.0
2006-03-30 00:24:00,117.767,117.8,117.767,117.791,242599999.0
2006-03-30 00:25:00,117.787,117.797,117.757,117.762,189900002.0
2006-03-30 00:26:00,117.78,117.785,117.762,117.772,142899998.0
2006-03-30 00:27:00,117.77,117.77,117.76,117.769,145299997.0
2006-03-30 00:28:00,117.775,117.775,117.747,117.763,175200001.0
2006-03-30 00:29:00,117.753,117.78,117.743,117.78,218499997.0
2006-03-30 00:30:00,117.772,117.786,117.768,117.782,152599996.0
2006-03-30 00:31:00,117.778,117.793,117.762,117.762,202399995.0
2006-03-30 00:32:00,117.755,117.755,117.745,117.745,177299999.0
2006-03-30 00:33:00,117.755,117.755,117.75,117.755,159699998.0
2006-03-30 00:34:00,117.759,117.761,117.759,117.761,5400000.0
2006-03-30 00:35:00,117.765,117.767,117.76,117.765,288500005.0
2006-03-30 00:36:00,117.765,117.765,117.76,117.76,185499997.0
2006-03-30 00:37:00,117.764,117.773,117.755,117.773,204199996.0
2006-03-30 00:38:00,117.772,117.773,117.77,117.77,262200001.0
2006-03-30 00:39:00,117.769,117.769,117.757,117.765,203400002.0
2006-03-30 00:40:00,117.77,117.77,117.765,117.765,141599996.0
2006-03-30 00:41:00,117.765,117.768,117.762,117.765,71299998.0
2006-03-30 00:42:00,117.765,117.765,117.755,117.762,402100009.0
2006-03-30 00:43:00,117.765,117.765,117.754,117.759,355200001.0
2006-03-30 00:44:00,117.758,117.784,117.758,117.783,235200002.0
2006-03-30 00:45:00,117.788,117.788,117.774,117.777,173800000.0
2006-03-30 00:46:00,117.78,117.78,117.771,117.773,287099999.0
2006-03-30 00:47:00,117.765,117.765,117.746,117.752,126099999.0
2006-03-30 00:48:00,117.75,117.75,117.736,117.74,154700004.0
2006-03-30 00:49:00,117.737,117.748,117.737,117.748,363100005.0
2006-03-30 00:50:00,117.75,117.75,117.74,117.74,24000001.0
2006-03-30 00:51:00,117.743,117.75,117.74,117.74,213300004.0
2006-03-30 00:52:00,117.742,117.752,117.742,117.743,392399994.0
2006-03-30 00:53:00,117.745,117.75,117.742,117.75,170300003.0
2006-03-30 00:54:00,117.756,117.757,117.75,117.75,146200000.0
2006-03-30 00:55:00,117.75,117.758,117.75,117.758,168400001.0
2006-03-30 00:56:00,117.755,117.76,117.753,117.753,158400000.0
2006-03-30 00:57:00,117.747,117.772,117.747,117.766,234800002.0
2006-03-30 00:58:00,117.767,117.767,117.76,117.76,63499999.0
2006-03-30 00:59:00,117.757,117.767,117.753,117.767,260899995.0
2006-03-30 01:00:00,117.763,117.768,117.763,117.767,81299999.0
2006-03-30 01:01:00,117.768,117.768,117.756,117.762,337700002.0
2006-03-30 01:02:00,117.76,117.765,117.755,117.76,166600001.0
2006-03-30 01:03:00,117.76,117.767,117.752,117.765,175000002.0
2006-03-30 01:04:00,117.764,117.764,117.753,117.757,179899996.0
2006-03-30 01:05:00,117.755,117.755,117.755,117.755,103500000.0
2006-03-30 01:06:00,117.755,117.755,117.75,117.755,210500001.0
2006-03-30 01:07:00,117.744,117.744,117.732,117.736,117500000.0
2006-03-30 01:08:00,117.727,117.735,117.727,117.732,235900002.0
2006-03-30 01:09:00,117.73,117.73,117.714,117.715,209700000.0
2006-03-30 01:10:00,117.72,117.725,117.711,117.711,258500001.0
2006-03-30 01:11:00,117.711,117.723,117.709,117.723,274599996.0
2006-03-30 01:12:00,117.722,117.73,117.722,117.727,69099999.0
2006-03-30 01:13:00,117.723,117.729,117.714,117.723,242599998.0
2006-03-30 01:14:00,117.732,117.732,117.721,117.721,168400000.0
2006-03-30 01:15:00,117.726,117.731,117.722,117.725,240700002.0
2006-03-30 01:16:00,117.73,117.73,117.725,117.73,184700004.0
2006-03-30 01:17:00,117.726,117.726,117.715,117.723,339300001.0
2006-03-30 01:18:00,117.726,117.734,117.726,117.734,141600004.0
2006-03-30 01:19:00,117.727,117.738,117.724,117.738,232400003.0
2006-03-30 01:20:00,117.737,117.737,117.727,117.727,371099998.0
2006-03-30 01:21:00,117.735,117.735,117.728,117.728,33500001.0
2006-03-30 01:22:00,117.73,117.735,117.727,117.73,389699998.0
2006-03-30 01:23:00,117.735,117.735,117.727,117.733,59099999.0
2006-03-30 01:24:00,117.726,117.726,117.716,117.716,34100000.0
2006-03-30 01:25:00,117.712,117.722,117.704,117.709,120999999.0
2006-03-30 01:26:00,117.71,117.722,117.707,117.707,175299998.0
2006-03-30 01:27:00,117.712,117.712,117.693,117.698,238199996.0
2006-03-30 01:28:00,117.693,117.705,117.69,117.691,169600002.0
2006-03-30 01:29:00,117.683,117.684,117.675,117.684,138500001.0
2006-03-30 01:30:00,117.664,117.664,117.654,117.655,157800002.0
2006-03-30 01:31:00,117.657,117.66,117.653,117.66,189300000.0
2006-03-30 01:32:00,117.653,117.653,117.639,117.639,255599997.0
2006-03-30 01:33:00,117.627,117.647,117.627,117.644,279699999.0
2006-03-30 01:34:00,117.639,117.672,117.639,117.671,362800003.0
2006-03-30 01:35:00,117.684,117.698,117.684,117.698,258000005.0
2006-03-30 01:36:00,117.701,117.716,117.701,117.716,145799998.0
2006-03-30 01:37:00,117.722,117.732,117.72,117.72,260799995.0
2006-03-30 01:38:00,117.727,117.73,117.703,117.709,226000004.0
2006-03-30 01:39:00,117.689,117.695,117.687,117.693,110800000.0
2006-03-30 01:40:00,117.708,117.714,117.707,117.707,179500000.0
2006-03-30 01:41:00,117.715,117.715,117.71,117.715,149099998.0
2006-03-30 01:42:00,117.713,117.715,117.71,117.715,79799999.0
2006-03-30 01:43:00,117.708,117.71,117.7,117.705,263899998.0
2006-03-30 01:44:00,117.701,117.713,117.701,117.713,234799999.0
2006-03-30 01:45:00,117.713,117.713,117.698,117.708,374900000.0
2006-03-30 01:46:00,117.706,117.706,117.697,117.699,142600004.0
2006-03-30 01:47:00,117.691,117.691,117.679,117.679,113800001.0
2006-03-30 01:48:00,117.68,117.68,117.667,117.667,316799998.0
2006-03-30 01:49:00,117.661,117.675,117.656,117.668,383800003.0
2006-03-30 01:50:00,117.685,117.744,117.685,117.741,249900006.0
2006-03-30 01:51:00,117.777,117.849,117.777,117.849,79800001.0
2006-03-30 01:52:00,117.831,117.834,117.788,117.788,291299996.0
2006-03-30 01:53:00,117.781,117.789,117.781,117.786,345700001.0
2006-03-30 01:54:00,117.782,117.788,117.775,117.782,212599998.0
2006-03-30 01:55:00,117.8,117.807,117.79,117.805,337300007.0
2006-03-30 01:56:00,117.807,117.825,117.807,117.816,112899999.0
2006-03-30 01:57:00,117.816,117.831,117.816,117.831,175099998.0
2006-03-30 01:58:00,117.83,117.83,117.807,117.807,88600004.0
2006-03-30 01:59:00,117.804,117.804,117.791,117.796,272200000.0
2006-03-30 02:00:00,117.805,117.828,117.805,117.828,136399999.0
2006-03-30 02:01:00,117.825,117.833,117.822,117.833,264699998.0
2006-03-30 02:02:00,117.83,117.85,117.825,117.85,296000001.0
2006-03-30 02:03:00,117.855,117.877,117.855,117.874,204900000.0
2006-03-30 02:04:00,117.885,117.898,117.885,117.896,294900003.0
2006-03-30 02:05:00,117.9,117.909,117.9,117.902,233299998.0
2006-03-30 02:06:00,117.907,117.912,117.904,117.908,215199997.0
2006-03-30 02:07:00,117.907,117.913,117.902,117.902,89600001.0
2006-03-30 02:08:00,117.888,117.888,117.869,117.869,208700001.0
2006-03-30 02:09:00,117.872,117.872,117.834,117.838,312600001.0
2006-03-30 02:10:00,117.832,117.859,117.832,117.858,252399995.0
2006-03-30 02:11:00,117.869,117.904,117.869,117.899,238000001.0
2006-03-30 02:12:00,117.895,117.895,117.835,117.843,291599999.0
2006-03-30 02:13:00,117.843,117.881,117.843,117.881,259100003.0
2006-03-30 02:14:00,117.888,117.915,117.885,117.903,298200004.0
2006-03-30 02:15:00,117.891,117.891,117.875,117.875,159500000.0
2006-03-30 02:16:00,117.876,117.882,117.872,117.872,117000001.0
2006-03-30 02:17:00,117.866,117.871,117.857,117.871,186599998.0
2006-03-30 02:18:00,117.87,117.872,117.864,117.864,296300000.0
2006-03-30 02:19:00,117.86,117.872,117.86,117.869,166300003.0
2006-03-30 02:20:00,117.863,117.867,117.855,117.855,215500003.0
2006-03-30 02:21:00,117.85,117.858,117.85,117.85,155799996.0
2006-03-30 02:22:00,117.835,117.836,117.826,117.836,199399999.0
2006-03-30 02:23:00,117.83,117.835,117.83,117.83,221900000.0
2006-03-30 02:24:00,117.833,117.833,117.823,117.827,218400002.0
2006-03-30 02:25:00,117.824,117.824,117.816,117.817,127399999.0
2006-03-30 02:26:00,117.818,117.829,117.817,117.82,178899996.0
2006-03-30 02:27:00,117.816,117.816,117.812,117.812,37500002.0
2006-03-30 02:28:00,117.8,117.814,117.8,117.805,69799999.0
2006-03-30 02:29:00,117.806,117.806,117.781,117.795,215700001.0
2006-03-30 02:30:00,117.799,117.799,117.764,117.78,260800002.0
2006-03-30 02:31:00,117.787,117.803,117.787,117.803,243199998.0
2006-03-30 02:32:00,117.801,117.801,117.78,117.794,162200005.0
2006-03-30 02:33:00,117.793,117.793,117.78,117.787,163900005.0
2006-03-30 02:34:00,117.794,117.794,117.783,117.792,239800004.0
2006-03-30 02:35:00,117.786,117.795,117.782,117.795,274099996.0
2006-03-30 02:36:00,117.8,117.811,117.8,117.8,270999999.0
2006-03-30 02:37:00,117.8,117.808,117.798,117.8,186699999.0
2006-03-30 02:38:00,117.8,117.809,117.795,117.797,250100004.0
2006-03-30 02:39:00,117.785,117.785,117.776,117.776,229800001.0
2006-03-30 02:40:00,117.782,117.785,117.778,117.785,293399999.0
2006-03-30 02:41:00,117.782,117.782,117.768,117.768,91500000.0
2006-03-30 02:42:00,117.76,117.766,117.747,117.747,322400000.0
2006-03-30 02:43:00,117.748,117.748,117.73,117.733,295400004.0
2006-03-30 02:44:00,117.733,117.735,117.717,117.719,125000003.0
2006-03-30 02:45:00,117.71,117.718,117.708,117.71,321499996.0
2006-03-30 02:46:00,117.722,117.758,117.722,117.758,178300003.0
2006-03-30 02:47:00,117.762,117.776,117.752,117.776,351500000.0
2006-03-30 02:48:00,117.784,117.797,117.782,117.79,183500002.0
2006-03-30 02:49:00,117.797,117.802,117.79,117.802,247900001.0
2006-03-30 02:50:00,117.797,117.806,117.789,117.789,194700001.0
2006-03-30 02:51:00,117.778,117.778,117.764,117.776,167900003.0
2006-03-30 02:52:00,117.782,117.782,117.767,117.767,248299994.0
2006-03-30 02:53:00,117.771,117.783,117.767,117.783,175599994.0
2006-03-30 02:54:00,117.786,117.788,117.769,117.769,152000003.0
2006-03-30 02:55:00,117.778,117.785,117.754,117.754,224700001.0
2006-03-30 02:56:00,117.739,117.748,117.729,117.748,286399999.0
2006-03-30 02:57:00,117.752,117.752,117.717,117.717,272799999.0
2006-03-30 02:58:00,117.728,117.729,117.692,117.692,180200002.0
2006-03-30 02:59:00,117.677,117.677,117.633,117.633,195200003.0
2006-03-30 03:00:00,117.625,117.663,117.625,117.663,218299999.0
2006-03-30 03:01:00,117.67,117.67,117.654,117.665,128799998.0
2006-03-30 03:02:00,117.666,117.694,117.666,117.694,225899998.0
2006-03-30 03:03:00,117.7,117.706,117.668,117.675,240400000.0
2006-03-30 03:04:00,117.671,117.692,117.651,117.651,289700001.0
2006-03-30 03:05:00,117.65,117.662,117.649,117.653,195700001.0
2006-03-30 03:06:00,117.66,117.662,117.648,117.662,285599997.0
2006-03-30 03:07:00,117.66,117.665,117.657,117.665,278399997.0
2006-03-30 03:08:00,117.666,117.674,117.666,117.668,404799998.0
2006-03-30 03:09:00,117.663,117.663,117.642,117.648,207599998.0
2006-03-30 03:10:00,117.647,117.653,117.647,117.653,196500003.0
2006-03-30 03:11:00,117.651,117.657,117.648,117.648,145400002.0
2006-03-30 03:12:00,117.65,117.65,117.635,117.647,197200003.0
2006-03-30 03:13:00,117.652,117.653,117.639,117.653,403700001.0
2006-03-30 03:14:00,117.648,117.678,117.648,117.678,148500003.0
2006-03-30 03:15:00,117.681,117.681,117.658,117.664,256900005.0
2006-03-30 03:16:00,117.66,117.682,117.66,117.682,114000000.0
2006-03-30 03:17:00,117.68,117.693,117.679,117.693,234999999.0
2006-03-30 03:18:00,117.697,117.702,117.693,117.693,358200004.0
2006-03-30 03:19:00,117.693,117.7,117.686,117.686,235900002.0
2006-03-30 03:20:00,117.687,117.692,117.682,117.688,316200002.0
2006-03-30 03:21:00,117.693,117.693,117.682,117.685,106399999.0
2006-03-30 03:22:00,117.683,117.683,117.673,117.676,251800003.0
2006-03-30 03:23:00,117.672,117.681,117.67,117.671,248999993.0
2006-03-30 03:24:00,117.675,117.678,117.67,117.675,201200000.0
2006-03-30 03:25:00,117.67,117.67,117.642,117.642,170000001.0
2006-03-30 03:26:00,117.66,117.661,117.651,117.657,310299995.0
2006-03-30 03:27:00,117.664,117.664,117.655,117.66,184800000.0
2006-03-30 03:28:00,117.661,117.673,117.659,117.673,185300003.0
2006-03-30 03:29:00,117.675,117.675,117.67,117.675,14400000.0
2006-03-30 03:30:00,117.661,117.672,117.654,117.66,312999996.0
2006-03-30 03:31:00,117.663,117.674,117.661,117.67,184600005.0
2006-03-30 03:32:00,117.669,117.673,117.662,117.662,417600000.0
2006-03-30 03:33:00,117.663,117.666,117.651,117.66,473900006.0
2006-03-30 03:34:00,117.668,117.674,117.665,117.665,334199999.0
2006-03-30 03:35:00,117.661,117.672,117.661,117.668,154399999.0
2006-03-30 03:36:00,117.661,117.668,117.661,117.667,98800001.0
2006-03-30 03:37:00,117.65,117.65,117.634,117.645,217500000.0
2006-03-30 03:38:00,117.659,117.662,117.648,117.648,151599999.0
2006-03-30 03:39:00,117.65,117.657,117.642,117.655,158899999.0
2006-03-30 03:40:00,117.657,117.665,117.651,117.66,439099995.0
2006-03-30 03:41:00,117.661,117.662,117.661,117.662,100600003.0
2006-03-30 03:42:00,117.678,117.699,117.678,117.695,159199999.0
2006-03-30 03:43:00,117.694,117.696,117.682,117.682,253600001.0
2006-03-30 03:44:00,117.686,117.693,117.683,117.686,237800002.0
2006-03-30 03:45:00,117.686,117.692,117.677,117.69,358099999.0
2006-03-30 03:46:00,117.685,117.691,117.684,117.686,294400001.0
2006-03-30 03:47:00,117.687,117.695,117.677,117.69,177899998.0
2006-03-30 03:48:00,117.699,117.708,117.699,117.705,161900006.0
2006-03-30 03:49:00,117.7,117.7,117.682,117.687,101099999.0
2006-03-30 03:50:00,117.693,117.693,117.681,117.688,180900001.0
2006-03-30 03:51:00,117.688,117.695,117.684,117.693,208800002.0
2006-03-30 03:52:00,117.7,117.705,117.689,117.689,269400001.0
2006-03-30 03:53:00,117.693,117.704,117.693,117.697,236000000.0
2006-03-30 03:54:00,117.7,117.711,117.7,117.708,210800000.0
2006-03-30 03:55:00,117.703,117.705,117.697,117.7,228100001.0
2006-03-30 03:56:00,117.699,117.705,117.695,117.705,322400000.0
2006-03-30 03:57:00,117.698,117.701,117.695,117.701,281399994.0
2006-03-30 03:58:00,117.697,117.704,117.697,117.698,303499994.0
2006-03-30 03:59:00,117.693,117.693,117.68,117.684,309100000.0
2006-03-30 04:00:00,117.686,117.701,117.686,117.701,107900003.0
2006-03-30 04:01:00,117.702,117.719,117.702,117.719,253900005.0
2006-03-30 04:02:00,117.725,117.741,117.716,117.741,128999997.0
2006-03-30 04:03:00,117.736,117.736,117.727,117.732,185000000.0
2006-03-30 04:04:00,117.733,117.733,117.72,117.73,248699997.0
2006-03-30 04:05:00,117.729,117.729,117.704,117.704,290099998.0
2006-03-30 04:06:00,117.701,117.701,117.682,117.701,196599998.0
2006-03-30 04:07:00,117.704,117.712,117.697,117.702,311999993.0
2006-03-30 04:08:00,117.701,117.71,117.697,117.707,149299999.0
2006-03-30 04:09:00,117.706,117.712,117.7,117.7,315799995.0
2006-03-30 04:10:00,117.703,117.711,117.702,117.708,211700001.0
2006-03-30 04:11:00,117.7,117.706,117.7,117.7,236900001.0
2006-03-30 04:12:00,117.705,117.716,117.703,117.716,146799996.0
2006-03-30 04:13:00,117.715,117.715,117.707,117.715,40700001.0
2006-03-30 04:14:00,117.71,117.71,117.694,117.704,165400001.0
2006-03-30 04:15:00,117.705,117.705,117.697,117.705,281700001.0
2006-03-30 04:16:00,117.7,117.709,117.7,117.709,124900002.0
2006-03-30 04:17:00,117.71,117.723,117.708,117.723,286799999.0
2006-03-30 04:18:00,117.717,117.723,117.712,117.723,120099997.0
2006-03-30 04:19:00,117.732,117.749,117.732,117.749,189700000.0
2006-03-30 04:20:00,117.751,117.752,117.744,117.745,184700000.0
2006-03-30 04:21:00,117.736,117.736,117.734,117.734,95000000.0
2006-03-30 04:22:00,117.734,117.734,117.725,117.728,293500001.0
2006-03-30 04:23:00,117.73,117.734,117.725,117.728,184800006.0
2006-03-30 04:24:00,117.718,117.725,117.718,117.725,235000001.0
2006-03-30 04:25:00,117.725,117.768,117.725,117.768,273400006.0
2006-03-30 04:26:00,117.773,117.783,117.768,117.775,426899995.0
2006-03-30 04:27:00,117.769,117.778,117.769,117.777,264800002.0
2006-03-30 04:28:00,117.788,117.796,117.775,117.777,124400001.0
2006-03-30 04:29:00,117.776,117.779,117.776,117.779,41400002.0
2006-03-30 04:30:00,117.771,117.781,117.771,117.771,318600003.0
2006-03-30 04:31:00,117.768,117.769,117.756,117.758,226999998.0
2006-03-30 04:32:00,117.748,117.76,117.746,117.751,245400002.0
2006-03-30 04:33:00,117.748,117.751,117.744,117.747,159000002.0
2006-03-30 04:34:00,117.738,117.752,117.738,117.752,223700002.0
2006-03-30 04:35:00,117.758,117.778,117.757,117.778,173600000.0
2006-03-30 04:36:00,117.774,117.776,117.77,117.771,164399997.0
2006-03-30 04:37:00,117.758,117.758,117.748,117.748,181100002.0
2006-03-30 04:38:00,117.757,117.764,117.753,117.764,191900001.0
2006-03-30 04:39:00,117.76,117.76,117.747,117.748,202899997.0
2006-03-30 04:40:00,117.752,117.752,117.741,117.745,235899999.0
2006-03-30 04:41:00,117.741,117.75,117.741,117.741,123599998.0
2006-03-30 04:42:00,117.745,117.75,117.732,117.745,273800002.0
2006-03-30 04:43:00,117.754,117.755,117.744,117.753,196300002.0
2006-03-30 04:44:00,117.756,117.763,117.754,117.76,240200004.0
2006-03-30 04:45:00,117.765,117.767,117.752,117.765,144799999.0
2006-03-30 04:46:00,117.761,117.761,117.725,117.725,215600000.0
2006-03-30 04:47:00,117.73,117.74,117.73,117.736,165700001.0
2006-03-30 04:48:00,117.734,117.734,117.723,117.727,239399998.0
2006-03-30 04:49:00,117.722,117.722,117.707,117.717,281299996.0
2006-03-30 04:50:00,117.716,117.72,117.715,117.717,137699999.0
2006-03-30 04:51:00,117.73,117.73,117.702,117.702,190700007.0
2006-03-30 04:52:00,117.692,117.705,117.692,117.697,174099998.0
2006-03-30 04:53:00,117.703,117.705,117.692,117.692,186100000.0
2006-03-30 04:54:00,117.705,117.705,117.698,117.705,294899999.0
2006-03-30 04:55:00,117.702,117.702,117.691,117.695,181700000.0
2006-03-30 04:56:00,117.694,117.698,117.693,117.698,230599999.0
2006-03-30 04:57:00,117.695,117.705,117.695,117.705,200699998.0
2006-03-30 04:58:00,117.707,117.714,117.707,117.714,29299999.0
2006-03-30 04:59:00,117.71,117.71,117.678,117.678,96300000.0
2006-03-30 05:00:00,117.681,117.697,117.675,117.675,305600011.0
2006-03-30 05:01:00,117.668,117.668,117.634,117.656,329699989.0
2006-03-30 05:02:00,117.647,117.662,117.647,117.662,160600002.0
2006-03-30 05:03:00,117.662,117.662,117.65,117.652,136900002.0
2006-03-30 05:04:00,117.658,117.658,117.637,117.637,237100007.0
2006-03-30 05:05:00,117.633,117.638,117.623,117.638,152500001.0
2006-03-30 05:06:00,117.651,117.673,117.651,117.665,334999998.0
2006-03-30 05:07:00,117.667,117.671,117.657,117.668,234800005.0
2006-03-30 05:08:00,117.674,117.68,117.668,117.675,188200002.0
2006-03-30 05:09:00,117.679,117.692,117.672,117.678,259200001.0
2006-03-30 05:10:00,117.675,117.675,117.668,117.67,231699999.0
2006-03-30 05:11:00,117.674,117.689,117.674,117.685,233499996.0
2006-03-30 05:12:00,117.678,117.684,117.676,117.684,208500002.0
2006-03-30 05:13:00,117.681,117.682,117.67,117.677,274900003.0
2006-03-30 05:14:00,117.675,117.675,117.675,117.675,217499999.0
2006-03-30 05:15:00,117.668,117.675,117.668,117.673,205800000.0
2006-03-30 05:16:00,117.673,117.673,117.66,117.673,368900005.0
2006-03-30 05:17:00,117.672,117.672,117.659,117.672,166899998.0
2006-03-30 05:18:00,117.668,117.668,117.668,117.668,39900002.0
2006-03-30 05:19:00,117.668,117.681,117.667,117.667,215100004.0
2006-03-30 05:20:00,117.675,117.675,117.675,117.675,65300003.0
2006-03-30 05:21:00,117.671,117.671,117.658,117.658,361099997.0
2006-03-30 05:22:00,117.654,117.668,117.654,117.666,361900002.0
2006-03-30 05:23:00,117.66,117.672,117.657,117.672,144000004.0
2006-03-30 05:24:00,117.677,117.677,117.67,117.671,287499997.0
2006-03-30 05:25:00,117.67,117.681,117.67,117.68,311799998.0
2006-03-30 05:26:00,117.672,117.692,117.672,117.672,69800000.0
2006-03-30 05:27:00,117.677,117.677,117.674,117.674,8000000.0
2006-03-30 05:28:00,117.678,117.681,117.674,117.68,260399999.0
2006-03-30 05:29:00,117.68,117.683,117.675,117.677,145099998.0
2006-03-30 05:30:00,117.67,117.67,117.649,117.655,221700001.0
2006-03-30 05:31:00,117.652,117.658,117.646,117.65,182399999.0
2006-03-30 05:32:00,117.648,117.661,117.648,117.66,292100001.0
2006-03-30 05:33:00,117.66,117.663,117.648,117.663,213800002.0
2006-03-30 05:34:00,117.664,117.68,117.664,117.671,108600001.0
2006-03-30 05:35:00,117.673,117.673,117.66,117.66,333299991.0
2006-03-30 05:36:00,117.661,117.661,117.647,117.647,86299997.0
2006-03-30 05:37:00,117.648,117.651,117.64,117.645,196899998.0
2006-03-30 05:38:00,117.642,117.642,117.628,117.642,181799998.0
2006-03-30 05:39:00,117.641,117.644,117.638,117.644,110100001.0
2006-03-30 05:40:00,117.647,117.652,117.642,117.647,337000006.0
2006-03-30 05:41:00,117.641,117.641,117.619,117.634,475000006.0
2006-03-30 05:42:00,117.628,117.639,117.621,117.638,274199999.0
2006-03-30 05:43:00,117.649,117.66,117.649,117.657,179100003.0
2006-03-30 05:44:00,117.65,117.655,117.647,117.65,160600002.0
2006-03-30 05:45:00,117.665,117.681,117.664,117.67,241800004.0
2006-03-30 05:46:00,117.659,117.685,117.659,117.685,110200004.0
2006-03-30 05:47:00,117.688,117.708,117.688,117.706,244999998.0
2006-03-30 05:48:00,117.699,117.709,117.678,117.678,204599998.0
2006-03-30 05:49:00,117.673,117.675,117.665,117.67,293100003.0
2006-03-30 05:50:00,117.675,117.675,117.673,117.675,66600001.0
2006-03-30 05:51:00,117.677,117.683,117.677,117.683,270299998.0
2006-03-30 05:52:00,117.685,117.688,117.685,117.687,124200000.0
2006-03-30 05:53:00,117.681,117.69,117.681,117.688,193100000.0
2006-03-30 05:54:00,117.685,117.688,117.673,117.686,386399997.0
2006-03-30 05:55:00,117.684,117.705,117.672,117.705,89200001.0
2006-03-30 05:56:00,117.71,117.71,117.702,117.708,122900001.0
2006-03-30 05:57:00,117.715,117.723,117.713,117.72,205399998.0
2006-03-30 05:58:00,117.721,117.721,117.704,117.707,198600000.0
2006-03-30 05:59:00,117.708,117.708,117.698,117.706,204700002.0
2006-03-30 06:00:00,117.705,117.718,117.705,117.715,186000002.0
2006-03-30 06:01:00,117.713,117.713,117.713,117.713,63000000.0
2006-03-30 06:02:00,117.715,117.718,117.708,117.715,203700000.0
2006-03-30 06:03:00,117.707,117.714,117.704,117.714,270099999.0
2006-03-30 06:04:00,117.7,117.7,117.687,117.69,216199998.0
2006-03-30 06:05:00,117.693,117.693,117.679,117.684,223300000.0
2006-03-30 06:06:00,117.686,117.686,117.672,117.675,285700002.0
2006-03-30 06:07:00,117.661,117.661,117.655,117.655,41499999.0
2006-03-30 06:08:00,117.656,117.663,117.65,117.663,264500003.0
2006-03-30 06:09:00,117.667,117.673,117.667,117.673,168500000.0
2006-03-30 06:10:00,117.667,117.679,117.667,117.675,398400008.0
2006-03-30 06:11:00,117.665,117.678,117.665,117.667,235400000.0
2006-03-30 06:12:00,117.65,117.65,117.622,117.633,271999997.0
2006-03-30 06:13:00,117.628,117.628,117.611,117.611,203599998.0
2006-03-30 06:14:00,117.608,117.608,117.597,117.6,180199998.0
2006-03-30 06:15:00,117.602,117.607,117.594,117.594,220299998.0
2006-03-30 06:16:00,117.598,117.603,117.594,117.598,156999998.0
2006-03-30 06:17:00,117.585,117.585,117.561,117.563,109599996.0
2006-03-30 06:18:00,117.573,117.575,117.563,117.563,167700002.0
2006-03-30 06:19:00,117.567,117.569,117.554,117.557,149699997.0
2006-03-30 06:20:00,117.56,117.582,117.56,117.582,281100000.0
2006-03-30 06:21:00,117.581,117.582,117.572,117.577,248300003.0
2006-03-30 06:22:00,117.568,117.568,117.544,117.548,136900000.0
2006-03-30 06:23:00,117.553,117.563,117.551,117.563,313500002.0
2006-03-30 06:24:00,117.557,117.564,117.555,117.564,260999999.0
2006-03-30 06:25:00,117.563,117.569,117.544,117.544,317900000.0
2006-03-30 06:26:00,117.537,117.543,117.524,117.53,435300000.0
2006-03-30 06:27:00,117.532,117.548,117.524,117.546,144099998.0
2006-03-30 06:28:00,117.55,117.567,117.55,117.565,240800001.0
2006-03-30 06:29:00,117.572,117.582,117.571,117.578,215899999.0
2006-03-30 06:30:00,117.577,117.577,117.57,117.57,59100001.0
2006-03-30 06:31:00,117.555,117.568,117.555,117.566,359500000.0
2006-03-30 06:32:00,117.573,117.573,117.556,117.561,167600003.0
2006-03-30 06:33:00,117.56,117.569,117.56,117.565,259300001.0
2006-03-30 06:34:00,117.567,117.574,117.564,117.569,289900002.0
2006-03-30 06:35:00,117.574,117.574,117.565,117.569,133000001.0
2006-03-30 06:36:00,117.565,117.565,117.552,117.552,99000000.0
2006-03-30 06:37:00,117.548,117.55,117.537,117.539,155200001.0
2006-03-30 06:38:00,117.532,117.532,117.516,117.525,197599997.0
2006-03-30 06:39:00,117.529,117.541,117.527,117.53,467900005.0
2006-03-30 06:40:00,117.537,117.543,117.533,117.543,197699999.0
2006-03-30 06:41:00,117.545,117.545,117.54,117.54,186799997.0
2006-03-30 06:42:00,117.538,117.551,117.531,117.551,384599999.0
2006-03-30 06:43:00,117.562,117.577,117.562,117.57,104600002.0
2006-03-30 06:44:00,117.573,117.576,117.572,117.572,307499999.0
2006-03-30 06:45:00,117.566,117.58,117.566,117.568,191200002.0
2006-03-30 06:46:00,117.574,117.574,117.561,117.561,77199999.0
2006-03-30 06:47:00,117.549,117.56,117.549,117.559,161099999.0
2006-03-30 06:48:00,117.558,117.558,117.547,117.547,44299999.0
2006-03-30 06:49:00,117.543,117.551,117.537,117.545,283900001.0
2006-03-30 06:50:00,117.544,117.553,117.538,117.553,283200001.0
2006-03-30 06:51:00,117.552,117.552,117.537,117.537,327799999.0
2006-03-30 06:52:00,117.547,117.555,117.539,117.555,291799999.0
2006-03-30 06:53:00,117.55,117.563,117.55,117.56,253499996.0
2006-03-30 06:54:00,117.567,117.575,117.567,117.575,197700002.0
2006-03-30 06:55:00,117.57,117.573,117.568,117.571,65499999.0
2006-03-30 06:56:00,117.571,117.571,117.553,117.559,146500000.0
2006-03-30 06:57:00,117.568,117.571,117.563,117.565,173499995.0
2006-03-30 06:58:00,117.553,117.553,117.541,117.542,223500002.0
2006-03-30 06:59:00,117.543,117.543,117.532,117.536,125900003.0
2006-03-30 07:00:00,117.526,117.533,117.504,117.533,281699998.0
2006-03-30 07:01:00,117.537,117.537,117.525,117.528,168599998.0
2006-03-30 07:02:00,117.521,117.521,117.519,117.519,74200001.0
2006-03-30 07:03:00,117.517,117.519,117.507,117.507,315899999.0
2006-03-30 07:04:00,117.506,117.506,117.492,117.5,314900002.0
2006-03-30 07:05:00,117.501,117.522,117.501,117.522,187499996.0
2006-03-30 07:06:00,117.516,117.516,117.505,117.508,127700001.0
2006-03-30 07:07:00,117.522,117.522,117.509,117.51,242199997.0
2006-03-30 07:08:00,117.495,117.512,117.495,117.512,250600003.0
2006-03-30 07:09:00,117.516,117.521,117.512,117.512,240800002.0
2006-03-30 07:10:00,117.509,117.529,117.509,117.524,165299996.0
2006-03-30 07:11:00,117.537,117.541,117.533,117.54,314699997.0
2006-03-30 07:12:00,117.548,117.548,117.541,117.545,98600003.0
2006-03-30 07:13:00,117.541,117.544,117.535,117.538,188599999.0
2006-03-30 07:14:00,117.537,117.542,117.537,117.541,190600005.0
2006-03-30 07:15:00,117.548,117.55,117.543,117.548,189999996.0
2006-03-30 07:16:00,117.535,117.537,117.535,117.537,72399997.0
2006-03-30 07:17:00,117.542,117.542,117.534,117.54,231900004.0
2006-03-30 07:18:00,117.542,117.542,117.524,117.528,294500001.0
2006-03-30 07:19:00,117.53,117.533,117.522,117.533,220800005.0
2006-03-30 07:20:00,117.533,117.533,117.525,117.527,276700000.0
2006-03-30 07:21:00,117.526,117.531,117.522,117.527,153800002.0
2006-03-30 07:22:00,117.522,117.526,117.52,117.52,266799999.0
2006-03-30 07:23:00,117.501,117.501,117.452,117.452,342000003.0
2006-03-30 07:24:00,117.443,117.452,117.44,117.44,343500000.0
2006-03-30 07:25:00,117.424,117.424,117.371,117.391,295599997.0
2006-03-30 07:26:00,117.378,117.378,117.35,117.35,174100003.0
2006-03-30 07:27:00,117.353,117.394,117.353,117.383,185799998.0
2006-03-30 07:28:00,117.402,117.418,117.402,117.415,138099998.0
2006-03-30 07:29:00,117.422,117.435,117.422,117.428,115800000.0
2006-03-30 07:30:00,117.416,117.417,117.406,117.406,225199998.0
2006-03-30 07:31:00,117.419,117.438,117.419,117.419,277800002.0
2006-03-30 07:32:00,117.413,117.44,117.413,117.436,310500003.0
2006-03-30 07:33:00,117.438,117.453,117.438,117.451,156999998.0
2006-03-30 07:34:00,117.46,117.509,117.46,117.505,285400001.0
2006-03-30 07:35:00,117.494,117.505,117.494,117.504,204099998.0
2006-03-30 07:36:00,117.516,117.523,117.512,117.523,176700002.0
2006-03-30 07:37:00,117.528,117.528,117.52,117.523,284600005.0
2006-03-30 07:38:00,117.526,117.533,117.523,117.523,134200002.0
2006-03-30 07:39:00,117.508,117.522,117.508,117.522,302500001.0
2006-03-30 07:40:00,117.52,117.524,117.508,117.524,197400002.0
2006-03-30 07:41:00,117.53,117.541,117.528,117.541,238999999.0
2006-03-30 07:42:00,117.542,117.556,117.542,117.556,91800000.0
2006-03-30 07:43:00,117.568,117.571,117.563,117.571,353499998.0
2006-03-30 07:44:00,117.571,117.589,117.571,117.582,276000000.0
2006-03-30 07:45:00,117.587,117.596,117.587,117.595,239199999.0
2006-03-30 07:46:00,117.599,117.605,117.598,117.599,184400002.0
2006-03-30 07:47:00,117.593,117.595,117.587,117.587,298400005.0
2006-03-30 07:48:00,117.588,117.588,117.568,117.572,228900001.0
2006-03-30 07:49:00,117.588,117.6,117.585,117.6,108300000.0
2006-03-30 07:50:00,117.601,117.609,117.601,117.608,314200009.0
2006-03-30 07:51:00,117.619,117.621,117.619,117.621,13600000.0
2006-03-30 07:52:00,117.619,117.62,117.608,117.608,126499998.0
2006-03-30 07:53:00,117.603,117.603,117.59,117.59,205399997.0
2006-03-30 07:54:00,117.585,117.589,117.569,117.589,228399998.0
2006-03-30 07:55:00,117.595,117.595,117.587,117.59,258499996.0
2006-03-30 07:56:00,117.582,117.582,117.556,117.566,206599996.0
2006-03-30 07:57:00,117.574,117.574,117.532,117.539,192600005.0
2006-03-30 07:58:00,117.527,117.538,117.518,117.536,314100002.0
2006-03-30 07:59:00,117.531,117.531,117.507,117.507,79500000.0
2006-03-30 08:00:00,117.504,117.517,117.504,117.51,163700002.0
2006-03-30 08:01:00,117.508,117.508,117.477,117.498,241100002.0
2006-03-30 08:02:00,117.508,117.516,117.503,117.516,92999999.0
2006-03-30 08:03:00,117.515,117.515,117.508,117.515,238300006.0
2006-03-30 08:04:00,117.525,117.547,117.525,117.539,154399999.0
2006-03-30 08:05:00,117.553,117.565,117.553,117.562,142199999.0
2006-03-30 08:06:00,117.569,117.581,117.569,117.575,317200003.0
2006-03-30 08:07:00,117.578,117.578,117.564,117.564,211700003.0
2006-03-30 08:08:00,117.565,117.565,117.56,117.56,231600000.0
2006-03-30 08:09:00,117.567,117.572,117.561,117.567,194499997.0
2006-03-30 08:10:00,117.563,117.571,117.561,117.561,214200001.0
2006-03-30 08:11:00,117.559,117.563,117.549,117.557,131899999.0
2006-03-30 08:12:00,117.559,117.567,117.548,117.548,472899993.0
2006-03-30 08:13:00,117.547,117.555,117.547,117.555,182500002.0
2006-03-30 08:14:00,117.55,117.555,117.55,117.55,177499999.0
2006-03-30 08:15:00,117.555,117.56,117.555,117.559,53300000.0
2006-03-30 08:16:00,117.562,117.563,117.55,117.552,164700000.0
2006-03-30 08:17:00,117.545,117.545,117.53,117.53,208100005.0
2006-03-30 08:18:00,117.537,117.551,117.535,117.547,180000002.0
2006-03-30 08:19:00,117.542,117.551,117.542,117.546,159499997.0
2006-03-30 08:20:00,117.538,117.538,117.528,117.538,263699997.0
2006-03-30 08:21:00,117.534,117.534,117.517,117.526,343500007.0
2006-03-30 08:22:00,117.523,117.523,117.509,117.515,159000000.0
2006-03-30 08:23:00,117.517,117.517,117.503,117.503,270599995.0
2006-03-30 08:24:00,117.518,117.523,117.515,117.519,377399996.0
2006-03-30 08:25:00,117.523,117.523,117.504,117.509,223199999.0
2006-03-30 08:26:00,117.512,117.538,117.512,117.538,129400000.0
2006-03-30 08:27:00,117.542,117.56,117.535,117.56,272499994.0
2006-03-30 08:28:00,117.559,117.569,117.557,117.569,255499996.0
2006-03-30 08:29:00,117.58,117.605,117.58,117.605,313500002.0
2006-03-30 08:30:00,117.61,117.613,117.61,117.613,106000000.0
2006-03-30 08:31:00,117.627,117.638,117.627,117.638,365999999.0
2006-03-30 08:32:00,117.637,117.65,117.635,117.64,270799996.0
2006-03-30 08:33:00,117.642,117.642,117.627,117.628,233399997.0
2006-03-30 08:34:00,117.638,117.639,117.625,117.629,292299996.0
2006-03-30 08:35:00,117.634,117.639,117.634,117.637,215100000.0
2006-03-30 08:36:00,117.635,117.651,117.635,117.649,181900000.0
2006-03-30 08:37:00,117.653,117.655,117.643,117.655,269899998.0
2006-03-30 08:38:00,117.662,117.664,117.653,117.664,230299998.0
2006-03-30 08:39:00,117.656,117.656,117.646,117.648,167900002.0
2006-03-30 08:40:00,117.657,117.663,117.653,117.657,307500001.0
2006-03-30 08:41:00,117.661,117.663,117.653,117.653,186199999.0
2006-03-30 08:42:00,117.646,117.646,117.625,117.628,179500003.0
2006-03-30 08:43:00,117.634,117.638,117.634,117.638,51899999.0
2006-03-30 08:44:00,117.638,117.685,117.636,117.68,234499999.0
2006-03-30 08:45:00,117.682,117.708,117.682,117.705,277899996.0
2006-03-30 08:46:00,117.7,117.7,117.694,117.697,84499997.0
2006-03-30 08:47:00,117.697,117.701,117.692,117.692,231400002.0
2006-03-30 08:48:00,117.682,117.69,117.677,117.679,210200004.0
2006-03-30 08:49:00,117.673,117.673,117.663,117.666,283700000.0
2006-03-30 08:50:00,117.667,117.682,117.664,117.664,284500000.0
2006-03-30 08:51:00,117.657,117.669,117.657,117.661,207199999.0
2006-03-30 08:52:00,117.67,117.675,117.658,117.668,201700000.0
2006-03-30 08:53:00,117.666,117.68,117.666,117.668,156000002.0
2006-03-30 08:54:00,117.673,117.679,117.663,117.679,463199996.0
2006-03-30 08:55:00,117.685,117.689,117.668,117.677,279200004.0
2006-03-30 08:56:00,117.68,117.68,117.674,117.675,144399999.0
2006-03-30 08:57:00,117.676,117.678,117.669,117.677,275399994.0
2006-03-30 08:58:00,117.678,117.682,117.674,117.681,153199997.0
2006-03-30 08:59:00,117.681,117.696,117.674,117.696,217700004.0
2006-03-30 09:00:00,117.703,117.712,117.699,117.7,371899997.0
2006-03-30 09:01:00,117.713,117.723,117.713,117.723,167600003.0
2006-03-30 09:02:00,117.725,117.729,117.713,117.713,227199997.0
2006-03-30 09:03:00,117.711,117.717,117.701,117.711,229600002.0
2006-03-30 09:04:00,117.716,117.723,117.704,117.723,238099997.0
2006-03-30 09:05:00,117.729,117.74,117.723,117.74,224000000.0
2006-03-30 09:06:00,117.747,117.766,117.747,117.76,177999995.0
2006-03-30 09:07:00,117.757,117.757,117.74,117.74,277800002.0
2006-03-30 09:08:00,117.737,117.743,117.729,117.737,227400002.0
2006-03-30 09:09:00,117.735,117.735,117.727,117.735,256500002.0
2006-03-30 09:10:00,117.727,117.733,117.72,117.72,357400005.0
2006-03-30 09:11:00,117.721,117.73,117.721,117.73,254099996.0
2006-03-30 09:12:00,117.726,117.732,117.726,117.727,327299999.0
2006-03-30 09:13:00,117.727,117.731,117.719,117.722,243599998.0
2006-03-30 09:14:00,117.726,117.729,117.723,117.729,135699998.0
2006-03-30 09:15:00,117.733,117.737,117.721,117.737,158199997.0
2006-03-30 09:16:00,117.732,117.752,117.728,117.748,152499998.0
2006-03-30 09:17:00,117.74,117.75,117.74,117.747,167999999.0
2006-03-30 09:18:00,117.744,117.746,117.734,117.742,237400004.0
2006-03-30 09:19:00,117.744,117.752,117.74,117.748,262300002.0
2006-03-30 09:20:00,117.746,117.746,117.724,117.724,144500000.0
2006-03-30 09:21:00,117.724,117.724,117.707,117.707,207900001.0
2006-03-30 09:22:00,117.718,117.727,117.716,117.718,119900000.0
2006-03-30 09:23:00,117.718,117.723,117.718,117.718,234099996.0
2006-03-30 09:24:00,117.723,117.723,117.711,117.711,149200000.0
2006-03-30 09:25:00,117.712,117.712,117.694,117.699,254299995.0
2006-03-30 09:26:00,117.698,117.698,117.676,117.676,307300001.0
2006-03-30 09:27:00,117.663,117.671,117.65,117.658,225800001.0
2006-03-30 09:28:00,117.66,117.66,117.66,117.66,86200003.0
2006-03-30 09:29:00,117.657,117.669,117.654,117.654,100100002.0
2006-03-30 09:30:00,117.65,117.655,117.643,117.653,209500006.0
2006-03-30 09:31:00,117.668,117.687,117.668,117.677,211499995.0
2006-03-30 09:32:00,117.69,117.708,117.69,117.707,154600003.0
2006-03-30 09:33:00,117.698,117.71,117.698,117.706,399000002.0
2006-03-30 09:34:00,117.699,117.699,117.695,117.698,263900000.0
2006-03-30 09:35:00,117.7,117.7,117.685,117.688,178100001.0
2006-03-30 09:36:00,117.688,117.693,117.685,117.69,268999998.0
2006-03-30 09:37:00,117.698,117.704,117.695,117.696,194000001.0
2006-03-30 09:38:00,117.694,117.703,117.685,117.69,354300001.0
2006-03-30 09:39:00,117.68,117.68,117.658,117.658,153100002.0
2006-03-30 09:40:00,117.67,117.694,117.67,117.688,261400004.0
2006-03-30 09:41:00,117.696,117.71,117.696,117.7,155500000.0
2006-03-30 09:42:00,117.693,117.693,117.689,117.692,164699996.0
2006-03-30 09:43:00,117.698,117.698,117.685,117.695,177899998.0
2006-03-30 09:44:00,117.704,117.712,117.699,117.699,247199996.0
2006-03-30 09:45:00,117.699,117.699,117.693,117.697,105499998.0
2006-03-30 09:46:00,117.692,117.693,117.684,117.691,265599997.0
2006-03-30 09:47:00,117.696,117.701,117.696,117.7,252500004.0
2006-03-30 09:48:00,117.693,117.712,117.693,117.712,335000000.0
2006-03-30 09:49:00,117.711,117.747,117.711,117.747,284500001.0
2006-03-30 09:50:00,117.749,117.752,117.732,117.743,229900002.0
2006-03-30 09:51:00,117.74,117.745,117.737,117.745,194699999.0
2006-03-30 09:52:00,117.737,117.737,117.717,117.72,195900002.0
2006-03-30 09:53:00,117.722,117.738,117.722,117.732,249900005.0
2006-03-30 09:54:00,117.725,117.728,117.722,117.722,199400004.0
2006-03-30 09:55:00,117.735,117.735,117.73,117.73,89899997.0
2006-03-30 09:56:00,117.731,117.734,117.727,117.728,147200003.0
2006-03-30 09:57:00,117.722,117.731,117.72,117.726,176299999.0
2006-03-30 09:58:00,117.722,117.722,117.71,117.711,247499998.0
2006-03-30 09:59:00,117.704,117.711,117.698,117.702,163700003.0
2006-03-30 10:00:00,117.696,117.698,117.681,117.681,204300004.0
2006-03-30 10:01:00,117.683,117.683,117.661,117.67,253599995.0
2006-03-30 10:02:00,117.668,117.679,117.666,117.675,299399999.0
2006-03-30 10:03:00,117.676,117.676,117.647,117.647,309200001.0
2006-03-30 10:04:00,117.641,117.646,117.632,117.632,213600004.0
2006-03-30 10:05:00,117.631,117.631,117.618,117.618,267299998.0
2006-03-30 10:06:00,117.607,117.61,117.597,117.598,172000000.0
2006-03-30 10:07:00,117.583,117.586,117.559,117.559,282800003.0
2006-03-30 10:08:00,117.555,117.577,117.555,117.559,276199997.0
2006-03-30 10:09:00,117.56,117.563,117.552,117.552,337800005.0
2006-03-30 10:10:00,117.555,117.563,117.552,117.559,395599996.0
2006-03-30 10:11:00,117.566,117.583,117.561,117.583,383300003.0
2006-03-30 10:12:00,117.581,117.581,117.557,117.561,220400001.0
2006-03-30 10:13:00,117.545,117.553,117.525,117.525,412900004.0
2006-03-30 10:14:00,117.523,117.543,117.523,117.543,214600002.0
2006-03-30 10:15:00,117.542,117.565,117.541,117.563,173999999.0
2006-03-30 10:16:00,117.563,117.571,117.543,117.571,324200000.0
2006-03-30 10:17:00,117.578,117.578,117.568,117.573,235399999.0
2006-03-30 10:18:00,117.576,117.582,117.565,117.582,318800000.0
2006-03-30 10:19:00,117.57,117.577,117.566,117.566,268700000.0
2006-03-30 10:20:00,117.571,117.571,117.547,117.561,247599997.0
2006-03-30 10:21:00,117.563,117.563,117.555,117.555,119600004.0
2006-03-30 10:22:00,117.555,117.561,117.549,117.561,362399996.0
2006-03-30 10:23:00,117.553,117.553,117.536,117.545,202699999.0
2006-03-30 10:24:00,117.542,117.542,117.532,117.54,175800000.0
2006-03-30 10:25:00,117.548,117.565,117.538,117.54,423000003.0
2006-03-30 10:26:00,117.525,117.531,117.515,117.531,239300008.0
2006-03-30 10:27:00,117.532,117.541,117.532,117.541,28700000.0
2006-03-30 10:28:00,117.54,117.54,117.52,117.521,227700001.0
2006-03-30 10:29:00,117.518,117.533,117.518,117.53,240000001.0
2006-03-30 10:30:00,117.537,117.542,117.53,117.53,244200004.0
2006-03-30 10:31:00,117.537,117.54,117.527,117.529,189000004.0
2006-03-30 10:32:00,117.526,117.541,117.526,117.54,160999997.0
2006-03-30 10:33:00,117.541,117.541,117.532,117.532,172400002.0
2006-03-30 10:34:00,117.531,117.537,117.521,117.521,198800008.0
2006-03-30 10:35:00,117.524,117.532,117.523,117.531,156399998.0
2006-03-30 10:36:00,117.532,117.539,117.528,117.528,210799994.0
2006-03-30 10:37:00,117.532,117.532,117.519,117.527,134199995.0
2006-03-30 10:38:00,117.54,117.547,117.54,117.542,253899999.0
2006-03-30 10:39:00,117.547,117.553,117.544,117.553,223200001.0
2006-03-30 10:40:00,117.558,117.562,117.556,117.557,271099998.0
2006-03-30 10:41:00,117.555,117.564,117.555,117.563,38700000.0
2006-03-30 10:42:00,117.567,117.572,117.563,117.57,149500003.0
2006-03-30 10:43:00,117.565,117.565,117.551,117.551,287000001.0
2006-03-30 10:44:00,117.557,117.585,117.557,117.573,334200004.0
2006-03-30 10:45:00,117.584,117.589,117.584,117.589,39899999.0
2006-03-30 10:46:00,117.597,117.601,117.596,117.598,95400002.0
2006-03-30 10:47:00,117.608,117.62,117.604,117.604,269900003.0
2006-03-30 10:48:00,117.607,117.61,117.593,117.593,291399996.0
2006-03-30 10:49:00,117.592,117.603,117.592,117.603,194299999.0
2006-03-30 10:50:00,117.603,117.609,117.596,117.601,212299998.0
2006-03-30 10:51:00,117.603,117.621,117.603,117.605,455699998.0
2006-03-30 10:52:00,117.608,117.616,117.605,117.605,274199995.0
2006-03-30 10:53:00,117.604,117.616,117.604,117.615,313700002.0
2006-03-30 10:54:00,117.608,117.609,117.593,117.593,110700001.0
2006-03-30 10:55:00,117.59,117.595,117.587,117.587,391899998.0
2006-03-30 10:56:00,117.592,117.604,117.591,117.603,320400002.0
2006-03-30 10:57:00,117.602,117.612,117.602,117.603,219599999.0
2006-03-30 10:58:00,117.6,117.6,117.588,117.588,291099996.0
2006-03-30 10:59:00,117.598,117.601,117.589,117.589,233899999.0
2006-03-30 11:00:00,117.589,117.589,117.566,117.566,160099998.0
2006-03-30 11:01:00,117.567,117.572,117.566,117.567,213199996.0
2006-03-30 11:02:00,117.565,117.565,117.542,117.542,185699997.0
2006-03-30 11:03:00,117.531,117.531,117.514,117.523,284499996.0
2006-03-30 11:04:00,117.526,117.526,117.485,117.488,170899997.0
2006-03-30 11:05:00,117.485,117.508,117.485,117.5,355300002.0
2006-03-30 11:06:00,117.514,117.548,117.514,117.548,194700003.0
2006-03-30 11:07:00,117.542,117.547,117.538,117.538,125599995.0
2006-03-30 11:08:00,117.534,117.548,117.534,117.546,268500002.0
2006-03-30 11:09:00,117.547,117.548,117.54,117.545,253200002.0
2006-03-30 11:10:00,117.543,117.544,117.528,117.544,206200006.0
2006-03-30 11:11:00,117.548,117.551,117.537,117.539,129999998.0
2006-03-30 11:12:00,117.536,117.544,117.527,117.529,351999994.0
2006-03-30 11:13:00,117.51,117.51,117.489,117.501,162100005.0
2006-03-30 11:14:00,117.51,117.517,117.497,117.513,340700000.0
2006-03-30 11:15:00,117.513,117.527,117.513,117.52,212699996.0
2006-03-30 11:16:00,117.513,117.535,117.513,117.53,170899997.0
2006-03-30 11:17:00,117.529,117.529,117.514,117.521,173600000.0
2006-03-30 11:18:00,117.524,117.55,117.524,117.55,133600004.0
2006-03-30 11:19:00,117.545,117.545,117.535,117.535,200999998.0
2006-03-30 11:20:00,117.542,117.546,117.534,117.534,268800003.0
2006-03-30 11:21:00,117.53,117.538,117.512,117.512,212199996.0
2006-03-30 11:22:00,117.505,117.505,117.492,117.492,216600004.0
2006-03-30 11:23:00,117.493,117.493,117.474,117.474,298599997.0
2006-03-30 11:24:00,117.462,117.464,117.44,117.44,72700000.0
2006-03-30 11:25:00,117.439,117.452,117.439,117.447,169600001.0
2006-03-30 11:26:00,117.452,117.457,117.443,117.443,153099997.0
2006-03-30 11:27:00,117.443,117.447,117.435,117.44,284899995.0
2006-03-30 11:28:00,117.448,117.454,117.437,117.437,248700000.0
2006-03-30 11:29:00,117.442,117.446,117.422,117.422,281599996.0
2006-03-30 11:30:00,117.418,117.422,117.403,117.403,174000000.0
2006-03-30 11:31:00,117.398,117.407,117.395,117.404,313200000.0
2006-03-30 11:32:00,117.409,117.432,117.409,117.432,254300008.0
2006-03-30 11:33:00,117.434,117.443,117.425,117.429,202499996.0
2006-03-30 11:34:00,117.426,117.426,117.402,117.407,206599995.0
2006-03-30 11:35:00,117.404,117.404,117.392,117.395,73499999.0
2006-03-30 11:36:00,117.392,117.399,117.389,117.389,302999999.0
2006-03-30 11:37:00,117.393,117.41,117.385,117.41,173000004.0
2006-03-30 11:38:00,117.409,117.417,117.409,117.413,266599999.0
2006-03-30 11:39:00,117.412,117.412,117.4,117.412,163800002.0
2006-03-30 11:40:00,117.397,117.397,117.373,117.38,29000000.0
2006-03-30 11:41:00,117.38,117.386,117.375,117.378,142599998.0
2006-03-30 11:42:00,117.373,117.373,117.348,117.349,193600004.0
2006-03-30 11:43:00,117.339,117.339,117.316,117.316,178500000.0
2006-03-30 11:44:00,117.334,117.349,117.334,117.342,100600001.0
2006-03-30 11:45:00,117.344,117.345,117.331,117.34,426099998.0
2006-03-30 11:46:00,117.331,117.331,117.308,117.309,125600003.0
2006-03-30 11:47:00,117.3,117.326,117.295,117.326,201100000.0
2006-03-30 11:48:00,117.333,117.333,117.319,117.328,211199999.0
2006-03-30 11:49:00,117.335,117.335,117.328,117.33,280600000.0
2006-03-30 11:50:00,117.328,117.335,117.321,117.326,218000000.0
2006-03-30 11:51:00,117.319,117.338,117.319,117.327,326799996.0
2006-03-30 11:52:00,117.333,117.333,117.324,117.333,165100003.0
2006-03-30 11:53:00,117.323,117.323,117.3,117.308,218499996.0
2006-03-30 11:54:00,117.307,117.308,117.295,117.301,198000001.0
2006-03-30 11:55:00,117.286,117.296,117.268,117.271,248600002.0
2006-03-30 11:56:00,117.265,117.27,117.253,117.253,260200007.0
2006-03-30 11:57:00,117.25,117.255,117.244,117.248,286500004.0
2006-03-30 11:58:00,117.26,117.269,117.26,117.262,197999999.0
2006-03-30 11:59:00,117.257,117.257,117.245,117.247,267900002.0
2006-03-30 12:00:00,117.252,117.26,117.252,117.254,297099999.0
2006-03-30 12:01:00,117.263,117.267,117.255,117.255,246299999.0
2006-03-30 12:02:00,117.27,117.294,117.27,117.289,294899997.0
2006-03-30 12:03:00,117.298,117.3,117.292,117.295,130400004.0
2006-03-30 12:04:00,117.307,117.307,117.294,117.296,218999999.0
2006-03-30 12:05:00,117.302,117.311,117.298,117.307,130300002.0
2006-03-30 12:06:00,117.3,117.306,117.29,117.291,259299997.0
2006-03-30 12:07:00,117.297,117.303,117.29,117.303,274699996.0
2006-03-30 12:08:00,117.301,117.304,117.298,117.3,149199998.0
2006-03-30 12:09:00,117.298,117.321,117.29,117.317,230599999.0
2006-03-30 12:10:00,117.32,117.32,117.312,117.312,81400001.0
2006-03-30 12:11:00,117.319,117.341,117.318,117.33,498700005.0
2006-03-30 12:12:00,117.345,117.349,117.316,117.324,217800001.0
2006-03-30 12:13:00,117.32,117.32,117.299,117.3,113800001.0
2006-03-30 12:14:00,117.295,117.298,117.286,117.286,445299998.0
2006-03-30 12:15:00,117.302,117.315,117.302,117.31,245699995.0
2006-03-30 12:16:00,117.305,117.319,117.305,117.315,184099999.0
2006-03-30 12:17:00,117.321,117.33,117.321,117.325,290100007.0
2006-03-30 12:18:00,117.324,117.331,117.324,117.331,58499998.0
2006-03-30 12:19:00,117.331,117.343,117.331,117.343,190100000.0
2006-03-30 12:20:00,117.34,117.346,117.332,117.342,357699999.0
2006-03-30 12:21:00,117.344,117.345,117.337,117.345,347300000.0
2006-03-30 12:22:00,117.347,117.356,117.347,117.356,80500002.0
2006-03-30 12:23:00,117.355,117.36,117.345,117.356,237900003.0
2006-03-30 12:24:00,117.361,117.363,117.356,117.357,144500001.0
2006-03-30 12:25:00,117.348,117.355,117.347,117.355,195100000.0
2006-03-30 12:26:00,117.354,117.354,117.346,117.347,144099996.0
2006-03-30 12:27:00,117.348,117.353,117.342,117.343,237499999.0
2006-03-30 12:28:00,117.334,117.347,117.334,117.347,180700002.0
2006-03-30 12:29:00,117.351,117.351,117.333,117.333,301900001.0
2006-03-30 12:30:00,117.333,117.339,117.331,117.331,230500004.0
2006-03-30 12:31:00,117.322,117.333,117.322,117.325,213099996.0
2006-03-30 12:32:00,117.33,117.332,117.324,117.324,232800004.0
2006-03-30 12:33:00,117.338,117.347,117.335,117.347,196400000.0
2006-03-30 12:34:00,117.348,117.356,117.348,117.349,144999998.0
2006-03-30 12:35:00,117.353,117.363,117.352,117.363,202100005.0
2006-03-30 12:36:00,117.365,117.369,117.351,117.36,143199996.0
2006-03-30 12:37:00,117.361,117.368,117.357,117.36,264700005.0
2006-03-30 12:38:00,117.363,117.383,117.363,117.381,199599995.0
2006-03-30 12:39:00,117.39,117.392,117.372,117.373,264600001.0
2006-03-30 12:40:00,117.377,117.383,117.377,117.38,82500000.0
2006-03-30 12:41:00,117.382,117.401,117.382,117.392,229999999.0
2006-03-30 12:42:00,117.398,117.398,117.372,117.393,446800002.0
2006-03-30 12:43:00,117.397,117.397,117.381,117.381,215300005.0
2006-03-30 12:44:00,117.375,117.382,117.362,117.362,195499999.0
2006-03-30 12:45:00,117.377,117.384,117.376,117.381,309100005.0
2006-03-30 12:46:00,117.381,117.383,117.375,117.379,274600002.0
2006-03-30 12:47:00,117.383,117.383,117.368,117.373,257699998.0
2006-03-30 12:48:00,117.369,117.372,117.363,117.366,255300003.0
2006-03-30 12:49:00,117.36,117.36,117.351,117.351,297599996.0
2006-03-30 12:50:00,117.342,117.35,117.323,117.323,243299999.0
2006-03-30 12:51:00,117.323,117.328,117.317,117.318,175899999.0
2006-03-30 12:52:00,117.319,117.319,117.318,117.318,165099999.0
2006-03-30 12:53:00,117.314,117.325,117.314,117.325,186200004.0
2006-03-30 12:54:00,117.328,117.33,117.322,117.327,264300004.0
2006-03-30 12:55:00,117.323,117.323,117.317,117.323,120400000.0
2006-03-30 12:56:00,117.323,117.323,117.317,117.317,81500002.0
2006-03-30 12:57:00,117.317,117.322,117.308,117.308,273999994.0
2006-03-30 12:58:00,117.305,117.323,117.305,117.319,369999999.0
2006-03-30 12:59:00,117.323,117.325,117.317,117.325,300700002.0
2006-03-30 13:00:00,117.322,117.322,117.311,117.32,103500001.0
2006-03-30 13:01:00,117.313,117.318,117.308,117.315,118000001.0
2006-03-30 13:02:00,117.327,117.327,117.323,117.323,48099998.0
2006-03-30 13:03:00,117.324,117.337,117.324,117.337,237600000.0
2006-03-30 13:04:00,117.332,117.341,117.331,117.331,348899999.0
2006-03-30 13:05:00,117.338,117.383,117.338,117.377,251400002.0
2006-03-30 13:06:00,117.376,117.376,117.37,117.37,73300000.0
2006-03-30 13:07:00,117.368,117.371,117.366,117.371,218599998.0
2006-03-30 13:08:00,117.37,117.37,117.363,117.363,59400002.0
2006-03-30 13:09:00,117.376,117.376,117.371,117.371,59700002.0
2006-03-30 13:10:00,117.382,117.382,117.369,117.382,234399999.0
2006-03-30 13:11:00,117.377,117.386,117.373,117.383,201900001.0
2006-03-30 13:12:00,117.372,117.377,117.37,117.37,170900001.0
2006-03-30 13:13:00,117.378,117.386,117.375,117.375,177100002.0
2006-03-30 13:14:00,117.377,117.385,117.377,117.38,117899998.0
2006-03-30 13:15:00,117.38,117.386,117.38,117.382,256200002.0
2006-03-30 13:16:00,117.373,117.382,117.371,117.375,266800003.0
2006-03-30 13:17:00,117.373,117.38,117.373,117.375,147199999.0
2006-03-30 13:18:00,117.381,117.386,117.371,117.378,229300001.0
2006-03-30 13:19:00,117.377,117.377,117.361,117.361,151099996.0
2006-03-30 13:20:00,117.363,117.372,117.363,117.368,173300003.0
2006-03-30 13:21:00,117.378,117.378,117.365,117.368,209900004.0
2006-03-30 13:22:00,117.362,117.372,117.361,117.368,232400005.0
2006-03-30 13:23:00,117.372,117.39,117.372,117.387,347799998.0
2006-03-30 13:24:00,117.386,117.403,117.386,117.399,308400004.0
2006-03-30 13:25:00,117.413,117.44,117.413,117.44,223399992.0
2006-03-30 13:26:00,117.434,117.437,117.427,117.427,122600001.0
2006-03-30 13:27:00,117.426,117.43,117.41,117.416,363099993.0
2006-03-30 13:28:00,117.427,117.433,117.425,117.428,266699999.0
2006-03-30 13:29:00,117.427,117.433,117.425,117.427,285500002.0
2006-03-30 13:30:00,117.427,117.431,117.425,117.427,321799997.0
2006-03-30 13:31:00,117.428,117.429,117.421,117.422,345999993.0
2006-03-30 13:32:00,117.421,117.421,117.411,117.415,126500003.0
2006-03-30 13:33:00,117.411,117.411,117.396,117.396,362099999.0
2006-03-30 13:34:00,117.388,117.4,117.385,117.396,105500003.0
2006-03-30 13:35:00,117.394,117.401,117.39,117.391,224800003.0
2006-03-30 13:36:00,117.392,117.4,117.381,117.394,208199995.0
2006-03-30 13:37:00,117.395,117.395,117.382,117.393,182599999.0
2006-03-30 13:38:00,117.392,117.398,117.372,117.372,327999995.0
2006-03-30 13:39:00,117.373,117.375,117.364,117.369,315600003.0
2006-03-30 13:40:00,117.375,117.375,117.367,117.375,207800000.0
2006-03-30 13:41:00,117.369,117.375,117.364,117.364,333700003.0
2006-03-30 13:42:00,117.37,117.379,117.37,117.377,76099999.0
2006-03-30 13:43:00,117.378,117.392,117.378,117.392,198799999.0
2006-03-30 13:44:00,117.395,117.399,117.391,117.391,260700004.0
2006-03-30 13:45:00,117.391,117.401,117.389,117.395,141899999.0
2006-03-30 13:46:00,117.398,117.405,117.397,117.397,268599999.0
2006-03-30 13:47:00,117.401,117.401,117.376,117.379,192399999.0
2006-03-30 13:48:00,117.373,117.373,117.366,117.373,163600001.0
2006-03-30 13:49:00,117.375,117.376,117.366,117.366,169400000.0
2006-03-30 13:50:00,117.367,117.376,117.366,117.367,408499994.0
2006-03-30 13:51:00,117.369,117.381,117.367,117.381,294199999.0
2006-03-30 13:52:00,117.378,117.382,117.37,117.37,91199999.0
2006-03-30 13:53:00,117.365,117.376,117.364,117.37,344599994.0
2006-03-30 13:54:00,117.369,117.373,117.361,117.373,412500001.0
2006-03-30 13:55:00,117.382,117.394,117.378,117.379,33400000.0
2006-03-30 13:56:00,117.377,117.392,117.377,117.383,252399998.0
2006-03-30 13:57:00,117.388,117.392,117.385,117.385,165499998.0
2006-03-30 13:58:00,117.384,117.39,117.379,117.379,164499999.0
2006-03-30 13:59:00,117.374,117.374,117.361,117.363,167500000.0
2006-03-30 14:00:00,117.372,117.38,117.37,117.373,258299997.0
2006-03-30 14:01:00,117.366,117.366,117.328,117.328,229699998.0
2006-03-30 14:02:00,117.326,117.326,117.311,117.316,192499998.0
2006-03-30 14:03:00,117.332,117.351,117.332,117.337,172000005.0
2006-03-30 14:04:00,117.352,117.354,117.342,117.348,284700004.0
2006-03-30 14:05:00,117.348,117.348,117.322,117.322,226999999.0
2006-03-30 14:06:00,117.323,117.342,117.32,117.342,217600002.0
2006-03-30 14:07:00,117.342,117.342,117.331,117.339,140999997.0
2006-03-30 14:08:00,117.342,117.349,117.334,117.341,216600002.0
2006-03-30 14:09:00,117.322,117.332,117.288,117.288,412899999.0
2006-03-30 14:10:00,117.289,117.306,117.289,117.306,101900001.0
2006-03-30 14:11:00,117.315,117.318,117.313,117.318,107799999.0
2006-03-30 14:12:00,117.31,117.311,117.305,117.305,293899997.0
2006-03-30 14:13:00,117.308,117.309,117.265,117.265,92900000.0
2006-03-30 14:14:00,117.268,117.286,117.268,117.279,208400001.0
2006-03-30 14:15:00,117.29,117.306,117.29,117.295,354199999.0
2006-03-30 14:16:00,117.283,117.301,117.283,117.301,285299998.0
2006-03-30 14:17:00,117.286,117.303,117.283,117.303,348300004.0
2006-03-30 14:18:00,117.304,117.319,117.304,117.318,287400002.0
2006-03-30 14:19:00,117.323,117.332,117.312,117.332,273800000.0
2006-03-30 14:20:00,117.325,117.338,117.319,117.338,177099998.0
2006-03-30 14:21:00,117.348,117.357,117.347,117.351,167600002.0
2006-03-30 14:22:00,117.362,117.373,117.362,117.364,182600001.0
2006-03-30 14:23:00,117.373,117.378,117.368,117.373,502099988.0
2006-03-30 14:24:00,117.38,117.421,117.38,117.415,341999999.0
2006-03-30 14:25:00,117.428,117.448,117.428,117.442,149600001.0
2006-03-30 14:26:00,117.446,117.453,117.441,117.441,200899999.0
2006-03-30 14:27:00,117.442,117.451,117.44,117.442,154600004.0
2006-03-30 14:28:00,117.445,117.446,117.44,117.445,239299998.0
2006-03-30 14:29:00,117.438,117.438,117.418,117.423,127699999.0
2006-03-30 14:30:00,117.42,117.433,117.42,117.433,177900002.0
2006-03-30 14:31:00,117.436,117.442,117.429,117.429,195800004.0
2006-03-30 14:32:00,117.421,117.431,117.417,117.417,266499995.0
2006-03-30 14:33:00,117.397,117.397,117.36,117.36,156399998.0
2006-03-30 14:34:00,117.357,117.366,117.357,117.366,355599998.0
2006-03-30 14:35:00,117.365,117.375,117.365,117.37,156400001.0
2006-03-30 14:36:00,117.369,117.383,117.369,117.378,244199997.0
2006-03-30 14:37:00,117.378,117.381,117.376,117.377,129199999.0
2006-03-30 14:38:00,117.363,117.371,117.362,117.364,259800001.0
2006-03-30 14:39:00,117.361,117.369,117.36,117.365,148200000.0
2006-03-30 14:40:00,117.369,117.381,117.369,117.372,271200000.0
2006-03-30 14:41:00,117.373,117.383,117.373,117.381,267600005.0
2006-03-30 14:42:00,117.375,117.383,117.375,117.377,288399997.0
2006-03-30 14:43:00,117.379,117.393,117.379,117.388,430900003.0
2006-03-30 14:44:00,117.392,117.392,117.38,117.387,206000001.0
2006-03-30 14:45:00,117.387,117.388,117.383,117.383,220999996.0
2006-03-30 14:46:00,117.385,117.387,117.385,117.386,144699997.0
2006-03-30 14:47:00,117.38,117.393,117.38,117.385,166800000.0
2006-03-30 14:48:00,117.394,117.406,117.394,117.406,113799996.0
2006-03-30 14:49:00,117.407,117.413,117.404,117.413,133200000.0
2006-03-30 14:50:00,117.403,117.404,117.394,117.398,174299999.0
2006-03-30 14:51:00,117.413,117.44,117.413,117.438,157900001.0
2006-03-30 14:52:00,117.428,117.428,117.385,117.394,123100002.0
2006-03-30 14:53:00,117.4,117.42,117.4,117.402,228500004.0
2006-03-30 14:54:00,117.398,117.41,117.395,117.41,268099996.0
2006-03-30 14:55:00,117.411,117.413,117.403,117.405,254099996.0
2006-03-30 14:56:00,117.41,117.41,117.405,117.405,222600003.0
2006-03-30 14:57:00,117.41,117.41,117.403,117.41,150799996.0
2006-03-30 14:58:00,117.407,117.41,117.396,117.405,234800002.0
2006-03-30 14:59:00,117.408,117.408,117.399,117.4,194400002.0
2006-03-30 15:00:00,117.403,117.409,117.401,117.402,255799999.0
2006-03-30 15:01:00,117.41,117.411,117.404,117.405,191300000.0
2006-03-30 15:02:00,117.405,117.409,117.402,117.408,189600003.0
2006-03-30 15:03:00,117.413,117.423,117.413,117.416,247999998.0
2006-03-30 15:04:00,117.417,117.419,117.402,117.402,187899998.0
2006-03-30 15:05:00,117.403,117.404,117.393,117.396,171299999.0
2006-03-30 15:06:00,117.386,117.398,117.386,117.398,185899997.0
2006-03-30 15:07:00,117.389,117.399,117.389,117.397,239800004.0
2006-03-30 15:08:00,117.397,117.421,117.394,117.421,344900005.0
2006-03-30 15:09:00,117.423,117.423,117.414,117.422,32100000.0
2006-03-30 15:10:00,117.428,117.438,117.428,117.428,85100002.0
2006-03-30 15:11:00,117.422,117.422,117.407,117.407,301299996.0
2006-03-30 15:12:00,117.417,117.422,117.417,117.419,107199998.0
2006-03-30 15:13:00,117.425,117.425,117.415,117.418,265099999.0
2006-03-30 15:14:00,117.418,117.425,117.414,117.417,108199999.0
2006-03-30 15:15:00,117.412,117.43,117.412,117.43,295400006.0
2006-03-30 15:16:00,117.436,117.436,117.416,117.418,271000000.0
2006-03-30 15:17:00,117.411,117.427,117.411,117.427,161199999.0
2006-03-30 15:18:00,117.428,117.435,117.416,117.434,162699998.0
2006-03-30 15:19:00,117.433,117.433,117.422,117.425,256699998.0
2006-03-30 15:20:00,117.43,117.433,117.419,117.427,231300004.0
2006-03-30 15:21:00,117.423,117.433,117.416,117.416,323100007.0
2006-03-30 15:22:00,117.418,117.425,117.412,117.412,190000003.0
2006-03-30 15:23:00,117.411,117.422,117.407,117.407,232900002.0
2006-03-30 15:24:00,117.414,117.417,117.403,117.403,460499994.0
2006-03-30 15:25:00,117.395,117.395,117.387,117.395,199000005.0
2006-03-30 15:26:00,117.393,117.393,117.379,117.393,142600002.0
2006-03-30 15:27:00,117.393,117.41,117.385,117.41,152100001.0
2006-03-30 15:28:00,117.406,117.433,117.406,117.433,91400000.0
2006-03-30 15:29:00,117.439,117.442,117.408,117.412,255499991.0
2006-03-30 15:30:00,117.42,117.468,117.42,117.468,256700002.0
2006-03-30 15:31:00,117.487,117.487,117.443,117.443,231099997.0
2006-03-30 15:32:00,117.432,117.448,117.432,117.442,203799998.0
2006-03-30 15:33:00,117.46,117.487,117.46,117.478,188500001.0
2006-03-30 15:34:00,117.471,117.48,117.454,117.48,419999995.0
2006-03-30 15:35:00,117.484,117.497,117.482,117.485,378600001.0
2006-03-30 15:36:00,117.479,117.479,117.458,117.468,160699998.0
2006-03-30 15:37:00,117.471,117.482,117.459,117.459,295599996.0
2006-03-30 15:38:00,117.471,117.496,117.471,117.496,264599999.0
2006-03-30 15:39:00,117.494,117.564,117.494,117.538,259700003.0
2006-03-30 15:40:00,117.551,117.576,117.55,117.576,226900000.0
2006-03-30 15:41:00,117.571,117.58,117.558,117.58,186800000.0
2006-03-30 15:42:00,117.59,117.667,117.59,117.667,393200000.0
2006-03-30 15:43:00,117.668,117.683,117.658,117.672,254499999.0
2006-03-30 15:44:00,117.663,117.667,117.66,117.66,283999999.0
2006-03-30 15:45:00,117.66,117.669,117.65,117.66,184399997.0
2006-03-30 15:46:00,117.671,117.738,117.671,117.734,190799994.0
2006-03-30 15:47:00,117.739,117.754,117.725,117.725,398299999.0
2006-03-30 15:48:00,117.739,117.809,117.738,117.809,200899996.0
2006-03-30 15:49:00,117.826,117.844,117.826,117.84,257800000.0
2006-03-30 15:50:00,117.837,117.838,117.823,117.83,401899999.0
2006-03-30 15:51:00,117.827,117.829,117.798,117.804,185099996.0
2006-03-30 15:52:00,117.822,117.855,117.822,117.833,246199997.0
2006-03-30 15:53:00,117.825,117.833,117.782,117.789,248100004.0
2006-03-30 15:54:00,117.812,117.82,117.79,117.79,169800004.0
2006-03-30 15:55:00,117.778,117.778,117.754,117.754,229799997.0
2006-03-30 15:56:00,117.748,117.753,117.744,117.753,193099999.0
2006-03-30 15:57:00,117.731,117.75,117.729,117.75,222200002.0
2006-03-30 15:58:00,117.745,117.754,117.741,117.75,310000002.0
2006-03-30 15:59:00,117.75,117.758,117.738,117.755,334200004.0
2006-03-30 16:00:00,117.748,117.748,117.719,117.727,200600004.0
2006-03-30 16:01:00,117.728,117.746,117.728,117.739,253999999.0
2006-03-30 16:02:00,117.738,117.745,117.73,117.735,172499999.0
2006-03-30 16:03:00,117.742,117.752,117.74,117.752,169900002.0
2006-03-30 16:04:00,117.753,117.786,117.752,117.752,446700003.0
2006-03-30 16:05:00,117.748,117.753,117.739,117.748,117100002.0
2006-03-30 16:06:00,117.753,117.758,117.728,117.731,187100002.0
2006-03-30 16:07:00,117.735,117.748,117.731,117.744,108800002.0
2006-03-30 16:08:00,117.754,117.755,117.744,117.755,120399999.0
2006-03-30 16:09:00,117.766,117.767,117.755,117.755,262200003.0
2006-03-30 16:10:00,117.763,117.765,117.755,117.757,273500004.0
2006-03-30 16:11:00,117.762,117.762,117.748,117.753,206000002.0
2006-03-30 16:12:00,117.753,117.753,117.741,117.741,155000006.0
2006-03-30 16:13:00,117.747,117.747,117.741,117.744,227100004.0
2006-03-30 16:14:00,117.751,117.755,117.738,117.744,238899996.0
2006-03-30 16:15:00,117.747,117.754,117.726,117.726,201499998.0
2006-03-30 16:16:00,117.708,117.708,117.66,117.66,214900001.0
2006-03-30 16:17:00,117.641,117.641,117.61,117.616,149400003.0
2006-03-30 16:18:00,117.605,117.617,117.593,117.606,226399996.0
2006-03-30 16:19:00,117.577,117.603,117.577,117.582,273100004.0
2006-03-30 16:20:00,117.582,117.589,117.576,117.585,326299999.0
2006-03-30 16:21:00,117.588,117.597,117.572,117.582,181399998.0
2006-03-30 16:22:00,117.585,117.6,117.568,117.6,147100003.0
2006-03-30 16:23:00,117.603,117.604,117.573,117.585,208300005.0
2006-03-30 16:24:00,117.58,117.598,117.58,117.585,272999995.0
2006-03-30 16:25:00,117.573,117.573,117.536,117.544,268299997.0
2006-03-30 16:26:00,117.535,117.541,117.514,117.541,293000005.0
2006-03-30 16:27:00,117.54,117.541,117.515,117.527,460099999.0
2006-03-30 16:28:00,117.537,117.538,117.515,117.515,217500001.0
2006-03-30 16:29:00,117.517,117.521,117.488,117.503,220599999.0
2006-03-30 16:30:00,117.502,117.502,117.391,117.391,156700001.0
2006-03-30 16:31:00,117.383,117.384,117.307,117.307,205999996.0
2006-03-30 16:32:00,117.262,117.262,117.142,117.168,202500001.0
2006-03-30 16:33:00,117.195,117.266,117.195,117.266,164300000.0
2006-03-30 16:34:00,117.272,117.278,117.252,117.26,338800002.0
2006-03-30 16:35:00,117.278,117.282,117.259,117.276,320900004.0
2006-03-30 16:36:00,117.282,117.303,117.282,117.285,179999999.0
2006-03-30 16:37:00,117.271,117.271,117.206,117.206,254400007.0
2006-03-30 16:38:00,117.178,117.178,117.12,117.13,225499992.0
2006-03-30 16:39:00,117.146,117.173,117.146,117.161,152400000.0
2006-03-30 16:40:00,117.157,117.2,117.157,117.2,252700008.0
2006-03-30 16:41:00,117.221,117.243,117.22,117.237,223800004.0
2006-03-30 16:42:00,117.226,117.226,117.209,117.209,225100002.0
2006-03-30 16:43:00,117.217,117.229,117.193,117.21,213899999.0
2006-03-30 16:44:00,117.204,117.206,117.187,117.206,142700001.0
2006-03-30 16:45:00,117.203,117.203,117.174,117.183,156400003.0
2006-03-30 16:46:00,117.17,117.18,117.158,117.173,162200000.0
2006-03-30 16:47:00,117.16,117.178,117.134,117.178,370299995.0
2006-03-30 16:48:00,117.178,117.213,117.178,117.197,315299999.0
2006-03-30 16:49:00,117.202,117.243,117.202,117.22,324900002.0
2006-03-30 16:50:00,117.214,117.239,117.214,117.22,270900002.0
2006-03-30 16:51:00,117.231,117.258,117.231,117.246,275800005.0
2006-03-30 16:52:00,117.235,117.239,117.228,117.236,452999995.0
2006-03-30 16:53:00,117.244,117.26,117.244,117.257,358100005.0
2006-03-30 16:54:00,117.267,117.267,117.209,117.215,238000005.0
2006-03-30 16:55:00,117.209,117.217,117.194,117.203,226699998.0
2006-03-30 16:56:00,117.202,117.227,117.2,117.222,211100000.0
2006-03-30 16:57:00,117.224,117.224,117.182,117.206,225199998.0
2006-03-30 16:58:00,117.208,117.237,117.203,117.233,212700001.0
2006-03-30 16:59:00,117.254,117.272,117.254,117.272,173599996.0
2006-03-30 17:00:00,117.282,117.302,117.282,117.287,209699995.0
2006-03-30 17:01:00,117.28,117.28,117.245,117.249,403999992.0
2006-03-30 17:02:00,117.248,117.248,117.228,117.235,130099998.0
2006-03-30 17:03:00,117.215,117.215,117.189,117.212,231099994.0
2006-03-30 17:04:00,117.23,117.236,117.224,117.236,214000000.0
2006-03-30 17:05:00,117.221,117.221,117.182,117.187,217600005.0
2006-03-30 17:06:00,117.198,117.246,117.198,117.239,213400004.0
2006-03-30 17:07:00,117.228,117.228,117.208,117.213,179300000.0
2006-03-30 17:08:00,117.22,117.244,117.22,117.237,110500003.0
2006-03-30 17:09:00,117.228,117.246,117.224,117.239,274999999.0
2006-03-30 17:10:00,117.24,117.252,117.228,117.239,391899999.0
2006-03-30 17:11:00,117.223,117.223,117.194,117.194,279500008.0
2006-03-30 17:12:00,117.2,117.215,117.196,117.215,196499994.0
2006-03-30 17:13:00,117.232,117.286,117.232,117.286,322000000.0
2006-03-30 17:14:00,117.286,117.286,117.226,117.226,206199999.0
2006-03-30 17:15:00,117.229,117.241,117.229,117.236,156999998.0
2006-03-30 17:16:00,117.228,117.251,117.228,117.251,191400002.0
2006-03-30 17:17:00,117.266,117.276,117.261,117.271,299299991.0
2006-03-30 17:18:00,117.28,117.296,117.271,117.283,190900002.0
2006-03-30 17:19:00,117.268,117.295,117.266,117.285,222700001.0
2006-03-30 17:20:00,117.286,117.295,117.27,117.291,302000006.0
2006-03-30 17:21:00,117.295,117.298,117.267,117.267,259500003.0
2006-03-30 17:22:00,117.26,117.289,117.258,117.289,209599998.0
2006-03-30 17:23:00,117.294,117.303,117.284,117.286,214900002.0
2006-03-30 17:24:00,117.283,117.291,117.277,117.282,227799999.0
2006-03-30 17:25:00,117.29,117.307,117.29,117.305,186300003.0
2006-03-30 17:26:00,117.301,117.307,117.299,117.299,119199998.0
2006-03-30 17:27:00,117.292,117.297,117.275,117.277,265399999.0
2006-03-30 17:28:00,117.284,117.284,117.266,117.275,294500001.0
2006-03-30 17:29:00,117.266,117.326,117.265,117.326,343099993.0
2006-03-30 17:30:00,117.327,117.357,117.327,117.34,381699999.0
2006-03-30 17:31:00,117.335,117.349,117.322,117.346,362899998.0
2006-03-30 17:32:00,117.357,117.373,117.355,117.373,241100002.0
2006-03-30 17:33:00,117.366,117.366,117.337,117.34,221699999.0
2006-03-30 17:34:00,117.318,117.318,117.308,117.308,88200002.0
2006-03-30 17:35:00,117.293,117.319,117.283,117.316,311400006.0
2006-03-30 17:36:00,117.325,117.331,117.319,117.33,384800000.0
2006-03-30 17:37:00,117.327,117.327,117.302,117.302,127900003.0
2006-03-30 17:38:00,117.313,117.342,117.313,117.337,146999998.0
2006-03-30 17:39:00,117.334,117.34,117.328,117.335,300900006.0
2006-03-30 17:40:00,117.332,117.332,117.322,117.322,184200000.0
2006-03-30 17:41:00,117.314,117.346,117.314,117.346,432100003.0
2006-03-30 17:42:00,117.356,117.373,117.356,117.373,130499998.0
2006-03-30 17:43:00,117.387,117.4,117.379,117.379,170300000.0
2006-03-30 17:44:00,117.374,117.38,117.331,117.331,200700002.0
2006-03-30 17:45:00,117.319,117.357,117.319,117.353,112199998.0
2006-03-30 17:46:00,117.349,117.352,117.339,117.34,205899997.0
2006-03-30 17:47:00,117.329,117.348,117.329,117.348,290300002.0
2006-03-30 17:48:00,117.349,117.384,117.349,117.376,141000000.0
2006-03-30 17:49:00,117.385,117.418,117.385,117.411,397799991.0
2006-03-30 17:50:00,117.421,117.447,117.397,117.397,390400002.0
2006-03-30 17:51:00,117.39,117.414,117.39,117.404,443799995.0
2006-03-30 17:52:00,117.438,117.536,117.438,117.504,273300000.0
2006-03-30 17:53:00,117.503,117.503,117.486,117.5,147300001.0
2006-03-30 17:54:00,117.502,117.528,117.502,117.523,231099995.0
2006-03-30 17:55:00,117.511,117.537,117.509,117.518,573699990.0
2006-03-30 17:56:00,117.537,117.577,117.537,117.577,190299999.0
2006-03-30 17:57:00,117.597,117.617,117.588,117.607,388300006.0
2006-03-30 17:58:00,117.617,117.627,117.611,117.611,233700002.0
2006-03-30 17:59:00,117.607,117.607,117.576,117.578,251499993.0
2006-03-30 18:00:00,117.583,117.595,117.577,117.587,195499999.0
2006-03-30 18:01:00,117.584,117.584,117.568,117.571,2104700017.0
2006-03-30 18:02:00,117.56,117.56,117.52,117.53,2047999975.0
2006-03-30 18:03:00,117.54,117.56,117.53,117.56,2047999975.0
2006-03-30 18:04:00,117.57,117.57,117.54,117.54,2047999975.0
2006-03-30 18:05:00,117.53,117.53,117.49,117.51,2047999975.0
2006-03-30 18:06:00,117.52,117.52,117.5,117.52,2047999975.0
2006-03-30 18:07:00,117.5,117.51,117.49,117.49,2047999975.0
2006-03-30 18:08:00,117.48,117.48,117.45,117.46,2047999975.0
2006-03-30 18:09:00,117.45,117.45,117.43,117.44,2047999975.0
2006-03-30 18:10:00,117.43,117.43,117.36,117.37,2047999975.0
2006-03-30 18:11:00,117.374,117.399,117.374,117.395,2047999975.0
2006-03-30 18:12:00,117.392,117.412,117.392,117.412,1862300013.0
2006-03-30 18:13:00,117.41,117.43,117.41,117.43,1789400008.0
2006-03-30 18:14:00,117.42,117.42,117.39,117.39,1789400008.0
2006-03-30 18:15:00,117.4,117.4,117.34,117.35,1789400008.0
2006-03-30 18:16:00,117.34,117.36,117.34,117.36,1789400008.0
2006-03-30 18:17:00,117.363,117.365,117.349,117.365,1789400008.0
2006-03-30 18:18:00,117.35,117.38,117.35,117.36,1576600001.0
2006-03-30 18:19:00,117.37,117.42,117.37,117.4,1576600001.0
2006-03-30 18:20:00,117.39,117.41,117.38,117.39,1576600001.0
2006-03-30 18:21:00,117.4,117.4,117.36,117.36,1576600001.0
2006-03-30 18:22:00,117.37,117.37,117.37,117.37,1576600001.0
2006-03-30 18:23:00,117.38,117.38,117.37,117.37,1576600001.0
2006-03-30 18:24:00,117.38,117.39,117.37,117.39,1576600001.0
2006-03-30 18:25:00,117.38,117.4,117.38,117.39,1576600001.0
2006-03-30 18:26:00,117.38,117.39,117.37,117.37,1576600001.0
2006-03-30 18:27:00,117.368,117.371,117.344,117.348,1576600001.0
2006-03-30 18:28:00,117.35,117.35,117.32,117.34,1926499989.0
2006-03-30 18:29:00,117.35,117.35,117.33,117.33,1926499989.0
2006-03-30 18:30:00,117.33,117.342,117.323,117.336,1926499989.0
2006-03-30 18:31:00,117.35,117.35,117.34,117.34,2001600011.0
2006-03-30 18:32:00,117.36,117.36,117.35,117.36,2001600011.0
2006-03-30 18:33:00,117.35,117.35,117.34,117.34,2001600011.0
2006-03-30 18:34:00,117.33,117.34,117.33,117.34,2001600011.0
2006-03-30 18:35:00,117.35,117.37,117.35,117.37,2001600011.0
2006-03-30 18:36:00,117.361,117.367,117.352,117.36,2001600011.0
2006-03-30 18:37:00,117.357,117.357,117.346,117.346,1554700004.0
2006-03-30 18:38:00,117.347,117.366,117.347,117.366,1234399986.0
2006-03-30 18:39:00,117.37,117.371,117.357,117.358,831500016.0
2006-03-30 18:40:00,117.356,117.361,117.339,117.339,1436800004.0
2006-03-30 18:41:00,117.336,117.343,117.329,117.333,1565400000.0
2006-03-30 18:42:00,117.33,117.342,117.329,117.341,1925100019.0
2006-03-30 18:43:00,117.343,117.349,117.343,117.345,1049400000.0
2006-03-30 18:44:00,117.346,117.356,117.345,117.348,743699996.0
2006-03-30 18:45:00,117.347,117.35,117.337,117.338,2144299992.0
2006-03-30 18:46:00,117.338,117.348,117.33,117.337,1602800004.0
2006-03-30 18:47:00,117.338,117.346,117.338,117.345,481099997.0
2006-03-30 18:48:00,117.343,117.343,117.334,117.34,812499998.0
2006-03-30 18:49:00,117.337,117.347,117.336,117.345,1371000000.0
2006-03-30 18:50:00,117.347,117.35,117.339,117.339,1856800005.0
2006-03-30 18:51:00,117.341,117.363,117.333,117.363,1702999994.0
2006-03-30 18:52:00,117.369,117.369,117.351,117.358,1794999995.0
2006-03-30 18:53:00,117.367,117.38,117.366,117.368,1778900000.0
2006-03-30 18:54:00,117.37,117.38,117.368,117.374,1923300008.0
2006-03-30 18:55:00,117.372,117.387,117.372,117.379,2050900014.0
2006-03-30 18:56:00,117.379,117.402,117.379,117.393,324300001.0
2006-03-30 18:57:00,117.393,117.408,117.381,117.408,957299987.0
2006-03-30 18:58:00,117.411,117.411,117.4,117.405,1323499992.0
2006-03-30 18:59:00,117.405,117.412,117.387,117.395,1788499992.0
2006-03-30 19:00:00,117.393,117.398,117.389,117.389,954100007.0
2006-03-30 19:01:00,117.39,117.39,117.366,117.366,633199990.0
2006-03-30 19:02:00,117.363,117.374,117.361,117.371,685999998.0
2006-03-30 19:03:00,117.373,117.373,117.367,117.367,1396199989.0
2006-03-30 19:04:00,117.367,117.38,117.363,117.38,831999989.0
2006-03-30 19:05:00,117.377,117.377,117.359,117.363,686399998.0
2006-03-30 19:06:00,117.365,117.373,117.359,117.369,970900007.0
2006-03-30 19:07:00,117.37,117.37,117.357,117.368,2075800005.0
2006-03-30 19:08:00,117.367,117.377,117.362,117.363,1895800005.0
2006-03-30 19:09:00,117.356,117.367,117.348,117.363,502400003.0
2006-03-30 19:10:00,117.369,117.375,117.365,117.371,772999993.0
2006-03-30 19:11:00,117.367,117.367,117.352,117.353,641499996.0
2006-03-30 19:12:00,117.35,117.36,117.35,117.354,1128499993.0
2006-03-30 19:13:00,117.353,117.364,117.353,117.356,630899995.0
2006-03-30 19:14:00,117.358,117.367,117.357,117.362,723699986.0
2006-03-30 19:15:00,117.363,117.366,117.349,117.35,1906999989.0
2006-03-30 19:16:00,117.352,117.355,117.343,117.347,946999997.0
2006-03-30 19:17:00,117.348,117.36,117.343,117.36,865600001.0
2006-03-30 19:18:00,117.358,117.369,117.353,117.366,714500008.0
2006-03-30 19:19:00,117.366,117.368,117.352,117.36,1814299989.0
2006-03-30 19:20:00,117.361,117.369,117.358,117.364,901799995.0
2006-03-30 19:21:00,117.369,117.38,117.367,117.37,1469999990.0
2006-03-30 19:22:00,117.369,117.374,117.364,117.372,1053699996.0
2006-03-30 19:23:00,117.38,117.38,117.38,117.38,1326299993.0
2006-03-30 19:24:00,117.382,117.387,117.377,117.377,1326299993.0
2006-03-30 19:25:00,117.376,117.388,117.375,117.387,1432399994.0
2006-03-30 19:26:00,117.38,117.42,117.38,117.41,1937399991.0
2006-03-30 19:27:00,117.407,117.408,117.378,117.378,1937399991.0
2006-03-30 19:28:00,117.373,117.383,117.371,117.372,1145499994.0
2006-03-30 19:29:00,117.375,117.375,117.373,117.375,815199993.0
2006-03-30 19:30:00,117.372,117.377,117.37,117.375,973100002.0
2006-03-30 19:31:00,117.377,117.392,117.373,117.377,1269199993.0
2006-03-30 19:32:00,117.382,117.399,117.382,117.395,1827699995.0
2006-03-30 19:33:00,117.395,117.398,117.39,117.397,1155200000.0
2006-03-30 19:34:00,117.397,117.407,117.396,117.405,1011099996.0
2006-03-30 19:35:00,117.407,117.413,117.404,117.407,1165399998.0
2006-03-30 19:36:00,117.396,117.426,117.396,117.426,601800003.0
2006-03-30 19:37:00,117.426,117.433,117.424,117.424,257199998.0
2006-03-30 19:38:00,117.424,117.435,117.416,117.428,999399996.0
2006-03-30 19:39:00,117.434,117.448,117.433,117.446,1140999989.0
2006-03-30 19:40:00,117.447,117.46,117.447,117.46,800999996.0
2006-03-30 19:41:00,117.46,117.464,117.446,117.448,1328100010.0
2006-03-30 19:42:00,117.448,117.454,117.445,117.454,626600004.0
2006-03-30 19:43:00,117.455,117.458,117.443,117.444,489099998.0
2006-03-30 19:44:00,117.448,117.48,117.448,117.48,603799996.0
2006-03-30 19:45:00,117.49,117.539,117.49,117.532,492099999.0
2006-03-30 19:46:00,117.538,117.547,117.533,117.533,1036800005.0
2006-03-30 19:47:00,117.528,117.532,117.517,117.517,504199994.0
2006-03-30 19:48:00,117.51,117.518,117.5,117.513,1525399982.0
2006-03-30 19:49:00,117.515,117.52,117.509,117.515,596299998.0
2006-03-30 19:50:00,117.515,117.517,117.508,117.508,852900002.0
2006-03-30 19:51:00,117.506,117.509,117.502,117.509,525300003.0
2006-03-30 19:52:00,117.51,117.517,117.504,117.504,701300003.0
2006-03-30 19:53:00,117.503,117.503,117.467,117.472,1150499997.0
2006-03-30 19:54:00,117.474,117.501,117.474,117.5,1898499988.0
2006-03-30 19:55:00,117.496,117.503,117.491,117.493,700599994.0
2006-03-30 19:56:00,117.49,117.49,117.48,117.485,527099999.0
2006-03-30 19:57:00,117.485,117.49,117.482,117.49,626700000.0
2006-03-30 19:58:00,117.487,117.487,117.473,117.473,1547699993.0
2006-03-30 19:59:00,117.479,117.526,117.479,117.522,813000003.0
2006-03-30 20:00:00,117.527,117.533,117.522,117.522,260499996.0
2006-03-30 20:01:00,117.52,117.528,117.515,117.525,472400004.0
2006-03-30 20:02:00,117.517,117.523,117.507,117.507,1084099998.0
2006-03-30 20:03:00,117.506,117.514,117.506,117.508,1028600001.0
2006-03-30 20:04:00,117.503,117.503,117.485,117.487,712000003.0
2006-03-30 20:05:00,117.482,117.494,117.482,117.487,891499999.0
2006-03-30 20:06:00,117.483,117.511,117.483,117.511,2109200008.0
2006-03-30 20:07:00,117.51,117.524,117.506,117.524,1173900002.0
2006-03-30 20:08:00,117.521,117.532,117.521,117.532,801600001.0
2006-03-30 20:09:00,117.529,117.53,117.519,117.521,1254299997.0
2006-03-30 20:10:00,117.528,117.536,117.525,117.529,1070399995.0
2006-03-30 20:11:00,117.529,117.537,117.523,117.527,1707599995.0
2006-03-30 20:13:00,117.522,117.533,117.522,117.524,600799990.0
2006-03-30 20:14:00,117.531,117.541,117.529,117.54,1090699997.0
2006-03-30 20:15:00,117.537,117.537,117.521,117.528,1383800005.0
2006-03-30 20:16:00,117.53,117.542,117.53,117.54,1157800004.0
2006-03-30 20:17:00,117.538,117.541,117.525,117.525,679300005.0
2006-03-30 20:18:00,117.53,117.536,117.53,117.534,289800004.0
2006-03-30 20:19:00,117.535,117.535,117.53,117.535,1406999998.0
2006-03-30 20:20:00,117.535,117.539,117.53,117.53,820300004.0
2006-03-30 20:21:00,117.533,117.533,117.521,117.521,1575399992.0
2006-03-30 20:22:00,117.517,117.519,117.493,117.493,1368999992.0
2006-03-30 20:23:00,117.484,117.491,117.476,117.48,789000000.0
2006-03-30 20:24:00,117.476,117.497,117.469,117.495,856000011.0
2006-03-30 20:25:00,117.508,117.521,117.505,117.518,1203899992.0
2006-03-30 20:26:00,117.52,117.522,117.501,117.521,858999999.0
2006-03-30 20:27:00,117.525,117.525,117.52,117.525,1158599992.0
2006-03-30 20:28:00,117.521,117.521,117.494,117.497,2097000010.0
2006-03-30 20:29:00,117.49,117.49,117.48,117.49,722900008.0
2006-03-30 20:30:00,117.48,117.48,117.45,117.46,722900008.0
2006-03-30 20:31:00,117.47,117.47,117.42,117.42,722900008.0
2006-03-30 20:33:00,117.433,117.433,117.418,117.425,722900008.0
2006-03-30 20:34:00,117.426,117.434,117.425,117.428,610700007.0
2006-03-30 20:35:00,117.426,117.429,117.422,117.425,799600010.0
2006-03-30 20:36:00,117.419,117.424,117.395,117.397,461500000.0
2006-03-30 20:37:00,117.397,117.408,117.378,117.378,228500002.0
2006-03-30 20:38:00,117.379,117.39,117.378,117.385,1088799997.0
2006-03-30 20:39:00,117.384,117.384,117.373,117.377,1285400002.0
2006-03-30 20:41:00,117.38,117.393,117.375,117.385,1211900010.0
2006-03-30 20:42:00,117.384,117.407,117.384,117.403,1192800005.0
2006-03-30 20:43:00,117.405,117.419,117.399,117.399,1474200008.0
2006-03-30 20:44:00,117.393,117.412,117.372,117.412,1517300005.0
2006-03-30 20:45:00,117.411,117.411,117.382,117.382,1503100014.0
2006-03-30 20:46:00,117.384,117.384,117.369,117.377,1408399991.0
2006-03-30 20:47:00,117.373,117.373,117.352,117.36,1621399993.0
2006-03-30 20:48:00,117.36,117.363,117.352,117.363,1154000006.0
2006-03-30 20:49:00,117.358,117.365,117.354,117.36,1308000006.0
2006-03-30 20:50:00,117.36,117.365,117.351,117.351,1555500007.0
2006-03-30 20:51:00,117.349,117.366,117.348,117.366,458900000.0
2006-03-30 20:52:00,117.376,117.399,117.376,117.395,309599995.0
2006-03-30 20:53:00,117.392,117.392,117.378,117.385,1260700001.0
2006-03-30 20:54:00,117.387,117.407,117.387,117.401,593200009.0
2006-03-30 20:55:00,117.4,117.4,117.383,117.396,1742899994.0
2006-03-30 20:56:00,117.405,117.412,117.391,117.412,662200013.0
2006-03-30 20:57:00,117.409,117.409,117.39,117.39,1585000003.0
2006-03-30 20:58:00,117.39,117.39,117.39,117.39,1915400002.0
2006-03-30 20:59:00,117.4,117.4,117.39,117.39,1915400002.0
2006-03-30 21:00:00,117.392,117.392,117.379,117.39,1915400002.0
2006-03-30 21:01:00,117.395,117.395,117.39,117.39,1118499997.0
2006-03-30 21:02:00,117.385,117.386,117.37,117.37,991000004.0
2006-03-30 21:03:00,117.373,117.385,117.371,117.378,1147200006.0
2006-03-30 21:04:00,117.379,117.384,117.377,117.377,486900000.0
2006-03-30 21:05:00,117.374,117.374,117.368,117.369,779900006.0
2006-03-30 21:06:00,117.368,117.402,117.368,117.395,890900002.0
2006-03-30 21:07:00,117.4,117.4,117.376,117.379,1332299985.0
2006-03-30 21:08:00,117.375,117.381,117.368,117.375,722300001.0
2006-03-30 21:09:00,117.372,117.393,117.372,117.393,237899995.0
2006-03-30 21:10:00,117.392,117.392,117.377,117.387,662100005.0
2006-03-30 21:11:00,117.387,117.387,117.372,117.372,178500000.0
2006-03-30 21:12:00,117.371,117.393,117.371,117.382,587100000.0
2006-03-30 21:13:00,117.38,117.394,117.38,117.381,693899995.0
2006-03-30 21:14:00,117.381,117.381,117.363,117.363,1352100001.0
2006-03-30 21:15:00,117.36,117.368,117.356,117.36,1610800013.0
2006-03-30 21:16:00,117.355,117.371,117.353,117.366,1009300009.0
2006-03-30 21:17:00,117.368,117.372,117.36,117.366,1887000005.0
2006-03-30 21:18:00,117.368,117.374,117.36,117.365,1059599991.0
2006-03-30 21:19:00,117.37,117.38,117.37,117.372,1326700010.0
2006-03-30 21:20:00,117.371,117.376,117.363,117.368,1451300005.0
2006-03-30 21:21:00,117.363,117.402,117.321,117.321,1245099983.0
2006-03-30 21:22:00,117.315,117.318,117.302,117.305,1989199997.0
2006-03-30 21:23:00,117.301,117.301,117.284,117.295,1026999997.0
2006-03-30 21:24:00,117.295,117.304,117.273,117.296,1644900000.0
2006-03-30 21:25:00,117.304,117.31,117.263,117.263,1863300003.0
2006-03-30 21:26:00,117.257,117.26,117.248,117.253,853400010.0
2006-03-30 21:27:00,117.257,117.274,117.256,117.268,680699997.0
2006-03-30 21:28:00,117.259,117.261,117.252,117.259,480000005.0
2006-03-30 21:29:00,117.269,117.296,117.269,117.285,605499998.0
2006-03-30 21:30:00,117.295,117.326,117.295,117.318,815500003.0
2006-03-30 21:31:00,117.316,117.33,117.316,117.327,245700000.0
2006-03-30 21:32:00,117.325,117.332,117.325,117.326,1169999999.0
2006-03-30 21:33:00,117.322,117.328,117.322,117.325,509999998.0
2006-03-30 21:34:00,117.323,117.323,117.313,117.318,631899991.0
2006-03-30 21:35:00,117.326,117.333,117.322,117.322,302400007.0
2006-03-30 21:36:00,117.323,117.33,117.322,117.326,657599992.0
2006-03-30 21:37:00,117.327,117.327,117.321,117.321,566499999.0
2006-03-30 21:38:00,117.327,117.333,117.327,117.327,233800000.0
2006-03-30 21:39:00,117.33,117.34,117.327,117.327,530100002.0
2006-03-30 21:40:00,117.327,117.336,117.324,117.33,685700006.0
2006-03-30 21:41:00,117.329,117.329,117.319,117.324,456800001.0
2006-03-30 21:42:00,117.326,117.341,117.324,117.328,972900001.0
2006-03-30 21:43:00,117.324,117.335,117.32,117.332,240299996.0
2006-03-30 21:44:00,117.347,117.364,117.346,117.36,1132100001.0
2006-03-30 21:45:00,117.363,117.38,117.363,117.366,633399988.0
2006-03-30 21:46:00,117.358,117.366,117.35,117.357,740700002.0
2006-03-30 21:47:00,117.352,117.366,117.342,117.342,444499997.0
2006-03-30 21:48:00,117.337,117.343,117.315,117.315,783600001.0
2006-03-30 21:49:00,117.316,117.326,117.301,117.318,524300003.0
2006-03-30 21:50:00,117.323,117.328,117.31,117.31,180299998.0
2006-03-30 21:51:00,117.305,117.307,117.298,117.3,357800003.0
2006-03-30 21:52:00,117.293,117.293,117.282,117.285,216300001.0
2006-03-30 21:53:00,117.288,117.302,117.288,117.302,291000002.0
2006-03-30 21:54:00,117.303,117.305,117.297,117.305,604799992.0
2006-03-30 21:55:00,117.299,117.299,117.28,117.292,287700001.0
2006-03-30 21:56:00,117.3,117.303,117.291,117.298,489500001.0
2006-03-30 21:57:00,117.303,117.303,117.297,117.297,188800002.0
2006-03-30 21:58:00,117.3,117.312,117.3,117.31,108600003.0
2006-03-30 21:59:00,117.31,117.316,117.303,117.31,635600004.0
2006-03-30 22:00:00,117.31,117.327,117.31,117.316,1010200010.0
2006-03-30 22:01:00,117.315,117.322,117.309,117.317,906399992.0
2006-03-30 22:02:00,117.31,117.315,117.305,117.31,749100016.0
2006-03-30 22:03:00,117.308,117.31,117.293,117.293,262300000.0
2006-03-30 22:04:00,117.293,117.31,117.292,117.307,884499985.0
2006-03-30 22:05:00,117.308,117.308,117.296,117.3,184500001.0
2006-03-30 22:06:00,117.295,117.301,117.294,117.301,205000000.0
2006-03-30 22:07:00,117.305,117.314,117.305,117.314,270299999.0
2006-03-30 22:08:00,117.306,117.308,117.299,117.3,138799997.0
2006-03-30 22:09:00,117.307,117.307,117.292,117.292,234600005.0
2006-03-30 22:10:00,117.295,117.3,117.292,117.3,57500000.0
2006-03-30 22:11:00,117.297,117.307,117.293,117.305,716399996.0
2006-03-30 22:12:00,117.307,117.309,117.302,117.302,300399999.0
2006-03-30 22:13:00,117.301,117.306,117.299,117.301,652900004.0
2006-03-30 22:14:00,117.301,117.306,117.295,117.295,272499998.0
2006-03-30 22:15:00,117.298,117.298,117.289,117.289,246400000.0
2006-03-30 22:16:00,117.283,117.287,117.271,117.271,877299995.0
2006-03-30 22:17:00,117.277,117.28,117.263,117.263,270100005.0
2006-03-30 22:18:00,117.263,117.279,117.263,117.277,432800000.0
2006-03-30 22:19:00,117.283,117.308,117.283,117.308,498300003.0
2006-03-30 22:20:00,117.297,117.297,117.27,117.279,108000003.0
2006-03-30 22:21:00,117.281,117.281,117.258,117.274,298399998.0
2006-03-30 22:22:00,117.273,117.273,117.267,117.267,304599997.0
2006-03-30 22:23:00,117.269,117.273,117.269,117.27,163200000.0
2006-03-30 22:24:00,117.277,117.279,117.268,117.27,385800006.0
2006-03-30 22:25:00,117.277,117.301,117.275,117.301,469099992.0
2006-03-30 22:26:00,117.297,117.3,117.288,117.292,244500000.0
2006-03-30 22:27:00,117.295,117.295,117.285,117.295,897899997.0
2006-03-30 22:28:00,117.295,117.295,117.285,117.295,257700004.0
2006-03-30 22:29:00,117.286,117.286,117.275,117.275,162500000.0
2006-03-30 22:30:00,117.28,117.28,117.278,117.278,241699996.0
2006-03-30 22:31:00,117.28,117.28,117.28,117.28,140000000.0
2006-03-30 22:32:00,117.28,117.284,117.278,117.284,378500002.0
2006-03-30 22:33:00,117.292,117.294,117.287,117.29,519599998.0
2006-03-30 22:34:00,117.286,117.297,117.283,117.287,1257300016.0
2006-03-30 22:35:00,117.292,117.306,117.292,117.306,336699996.0
2006-03-30 22:36:00,117.313,117.326,117.311,117.326,833699994.0
2006-03-30 22:37:00,117.323,117.323,117.313,117.315,88100001.0
2006-03-30 22:38:00,117.316,117.316,117.296,117.296,226999994.0
2006-03-30 22:39:00,117.297,117.306,117.297,117.3,411500001.0
2006-03-30 22:40:00,117.298,117.299,117.287,117.288,601999997.0
2006-03-30 22:41:00,117.296,117.311,117.296,117.311,163999998.0
2006-03-30 22:42:00,117.31,117.315,117.31,117.31,197200004.0
2006-03-30 22:43:00,117.311,117.326,117.311,117.325,309100001.0
2006-03-30 22:44:00,117.328,117.328,117.314,117.314,281000004.0
2006-03-30 22:45:00,117.32,117.339,117.32,117.335,505099992.0
2006-03-30 22:46:00,117.342,117.357,117.337,117.337,226499998.0
2006-03-30 22:47:00,117.342,117.342,117.33,117.33,372200001.0
2006-03-30 22:48:00,117.332,117.335,117.321,117.321,436000006.0
2006-03-30 22:49:00,117.33,117.33,117.325,117.33,336300002.0
2006-03-30 22:50:00,117.327,117.341,117.326,117.329,434700006.0
2006-03-30 22:51:00,117.335,117.336,117.326,117.326,280100000.0
2006-03-30 22:52:00,117.32,117.34,117.318,117.33,221700002.0
2006-03-30 22:53:00,117.337,117.347,117.332,117.332,364299996.0
2006-03-30 22:54:00,117.333,117.339,117.327,117.333,309600003.0
2006-03-30 22:55:00,117.333,117.333,117.321,117.333,539299999.0
2006-03-30 22:56:00,117.331,117.331,117.319,117.324,179300003.0
2006-03-30 22:57:00,117.325,117.33,117.325,117.325,511499995.0
2006-03-30 22:58:00,117.327,117.339,117.324,117.335,255399995.0
2006-03-30 22:59:00,117.32,117.328,117.31,117.315,411399995.0
2006-03-30 23:00:00,117.317,117.338,117.317,117.33,336999993.0
2006-03-30 23:01:00,117.331,117.331,117.297,117.297,207000002.0
2006-03-30 23:02:00,117.296,117.296,117.283,117.283,107699997.0
2006-03-30 23:03:00,117.278,117.289,117.278,117.281,168699999.0
2006-03-30 23:04:00,117.288,117.288,117.277,117.277,244100004.0
2006-03-30 23:05:00,117.283,117.288,117.282,117.282,194500000.0
2006-03-30 23:06:00,117.29,117.29,117.282,117.282,54900001.0
2006-03-30 23:07:00,117.283,117.292,117.283,117.285,124599999.0
2006-03-30 23:08:00,117.285,117.29,117.283,117.29,316000000.0
2006-03-30 23:09:00,117.284,117.284,117.274,117.275,125399999.0
2006-03-30 23:10:00,117.278,117.303,117.278,117.297,252600000.0
2006-03-30 23:11:00,117.31,117.321,117.31,117.315,284199992.0
2006-03-30 23:12:00,117.315,117.324,117.311,117.324,193599998.0
2006-03-30 23:13:00,117.319,117.323,117.318,117.318,211499998.0
2006-03-30 23:14:00,117.315,117.33,117.315,117.323,225999997.0
2006-03-30 23:15:00,117.318,117.328,117.317,117.325,113899998.0
2006-03-30 23:16:00,117.317,117.325,117.317,117.318,157699998.0
2006-03-30 23:17:00,117.318,117.32,117.313,117.313,193499999.0
2006-03-30 23:18:00,117.32,117.327,117.317,117.32,246799994.0
2006-03-30 23:19:00,117.314,117.32,117.314,117.315,338099995.0
2006-03-30 23:20:00,117.317,117.321,117.317,117.319,163700001.0
2006-03-30 23:21:00,117.319,117.331,117.319,117.322,158299999.0
2006-03-30 23:22:00,117.32,117.325,117.317,117.32,253799999.0
2006-03-30 23:23:00,117.325,117.328,117.32,117.32,92800002.0
2006-03-30 23:24:00,117.315,117.32,117.315,117.32,104899998.0
2006-03-30 23:25:00,117.325,117.325,117.317,117.325,255299997.0
2006-03-30 23:26:00,117.322,117.348,117.322,117.348,353699999.0
2006-03-30 23:27:00,117.342,117.344,117.327,117.329,152300003.0
2006-03-30 23:28:00,117.322,117.329,117.321,117.324,150600002.0
2006-03-30 23:29:00,117.325,117.325,117.311,117.311,179299997.0
2006-03-30 23:30:00,117.317,117.324,117.316,117.319,213900002.0
2006-03-30 23:31:00,117.318,117.327,117.318,117.319,180599996.0
2006-03-30 23:32:00,117.307,117.315,117.303,117.314,225300001.0
2006-03-30 23:33:00,117.314,117.314,117.302,117.305,164800000.0
2006-03-30 23:34:00,117.305,117.314,117.298,117.314,188000001.0
2006-03-30 23:35:00,117.314,117.315,117.297,117.297,197000005.0
2006-03-30 23:36:00,117.3,117.305,117.296,117.305,364999995.0
2006-03-30 23:37:00,117.305,117.311,117.301,117.307,264800001.0
2006-03-30 23:38:00,117.309,117.312,117.304,117.305,200399997.0
2006-03-30 23:39:00,117.309,117.313,117.309,117.313,34700000.0
2006-03-30 23:40:00,117.31,117.315,117.305,117.308,428399998.0
2006-03-30 23:41:00,117.305,117.315,117.305,117.315,47199999.0
2006-03-30 23:42:00,117.317,117.358,117.317,117.358,119699998.0
2006-03-30 23:43:00,117.358,117.367,117.354,117.355,264199996.0
2006-03-30 23:44:00,117.341,117.342,117.336,117.336,77299999.0
2006-03-30 23:45:00,117.34,117.34,117.332,117.332,144299999.0
2006-03-30 23:46:00,117.338,117.338,117.33,117.33,248800004.0
2006-03-30 23:47:00,117.33,117.338,117.33,117.338,11200000.0
2006-03-30 23:48:00,117.34,117.342,117.33,117.337,168100002.0
2006-03-30 23:49:00,117.333,117.333,117.319,117.322,274300004.0
2006-03-30 23:50:00,117.316,117.327,117.316,117.325,41800000.0
2006-03-30 23:51:00,117.323,117.334,117.318,117.318,168800000.0
2006-03-30 23:52:00,117.331,117.338,117.32,117.32,159599995.0
2006-03-30 23:53:00,117.319,117.319,117.307,117.307,254699993.0
2006-03-30 23:54:00,117.315,117.335,117.315,117.327,137399996.0
2006-03-30 23:55:00,117.33,117.335,117.325,117.335,117299999.0
2006-03-30 23:56:00,117.34,117.344,117.33,117.332,337800000.0
2006-03-30 23:57:00,117.33,117.338,117.33,117.33,134999999.0
2006-03-30 23:58:00,117.338,117.344,117.332,117.332,58000001.0
2006-03-30 23:59:00,117.335,117.335,117.325,117.325,287599998.0
2006-03-31 00:00:00,117.333,117.335,117.325,117.335,191900003.0
2006-03-31 00:01:00,117.335,117.335,117.335,117.335,131300003.0
2006-03-31 00:02:00,117.33,117.335,117.33,117.335,144900002.0
2006-03-31 00:03:00,117.335,117.335,117.33,117.33,86200000.0
2006-03-31 00:04:00,117.33,117.335,117.328,117.33,383200007.0
2006-03-31 00:05:00,117.29,117.319,117.281,117.319,178000005.0
2006-03-31 00:06:00,117.31,117.327,117.303,117.326,180299995.0
2006-03-31 00:07:00,117.308,117.324,117.295,117.318,292999997.0
2006-03-31 00:08:00,117.31,117.323,117.299,117.31,380900000.0
2006-03-31 00:09:00,117.305,117.323,117.302,117.31,333999994.0
2006-03-31 00:10:00,117.3,117.314,117.293,117.311,225100004.0
2006-03-31 00:11:00,117.314,117.319,117.297,117.31,237999999.0
2006-03-31 00:12:00,117.322,117.323,117.275,117.284,190299994.0
2006-03-31 00:13:00,117.293,117.31,117.284,117.3,310700009.0
2006-03-31 00:14:00,117.304,117.317,117.291,117.305,185400003.0
2006-03-31 00:15:00,117.317,117.32,117.291,117.306,319199996.0
2006-03-31 00:16:00,117.298,117.313,117.292,117.307,378799997.0
2006-03-31 00:17:00,117.305,117.327,117.305,117.319,156600004.0
2006-03-31 00:18:00,117.302,117.332,117.296,117.317,294200001.0
2006-03-31 00:19:00,117.325,117.329,117.293,117.305,290400005.0
2006-03-31 00:20:00,117.329,117.338,117.319,117.324,211299998.0
2006-03-31 00:21:00,117.325,117.35,117.323,117.338,267599997.0
2006-03-31 00:22:00,117.326,117.353,117.326,117.344,281400000.0
2006-03-31 00:23:00,117.35,117.356,117.328,117.33,251399998.0
2006-03-31 00:24:00,117.329,117.351,117.325,117.325,250200001.0
2006-03-31 00:25:00,117.32,117.325,117.32,117.322,18700000.0
2006-03-31 00:26:00,117.326,117.327,117.322,117.326,236100002.0
2006-03-31 00:27:00,117.319,117.319,117.296,117.296,162400002.0
2006-03-31 00:28:00,117.306,117.306,117.296,117.304,152800003.0
2006-03-31 00:29:00,117.306,117.309,117.3,117.305,322699999.0
2006-03-31 00:30:00,117.301,117.301,117.283,117.295,277799998.0
2006-03-31 00:31:00,117.296,117.301,117.29,117.291,282100002.0
2006-03-31 00:32:00,117.292,117.295,117.286,117.286,185900001.0
2006-03-31 00:33:00,117.293,117.293,117.281,117.289,287499996.0
2006-03-31 00:34:00,117.291,117.293,117.286,117.293,120499996.0
2006-03-31 00:35:00,117.297,117.303,117.295,117.303,270700002.0
2006-03-31 00:36:00,117.302,117.302,117.29,117.29,242700001.0
2006-03-31 00:37:00,117.296,117.298,117.288,117.295,376499995.0
2006-03-31 00:38:00,117.297,117.297,117.291,117.291,252900001.0
2006-03-31 00:39:00,117.295,117.303,117.294,117.298,314599998.0
2006-03-31 00:40:00,117.3,117.302,117.296,117.298,129299999.0
2006-03-31 00:41:00,117.3,117.304,117.299,117.304,117800001.0
2006-03-31 00:42:00,117.307,117.31,117.3,117.307,346299998.0
2006-03-31 00:43:00,117.312,117.315,117.305,117.31,218599999.0
2006-03-31 00:44:00,117.307,117.313,117.301,117.301,258200002.0
2006-03-31 00:45:00,117.307,117.31,117.302,117.305,254499995.0
2006-03-31 00:46:00,117.31,117.31,117.3,117.305,171999999.0
2006-03-31 00:47:00,117.311,117.314,117.309,117.311,70300002.0
2006-03-31 00:48:00,117.312,117.315,117.308,117.31,178500004.0
2006-03-31 00:49:00,117.305,117.313,117.303,117.313,296799999.0
2006-03-31 00:50:00,117.313,117.318,117.308,117.31,273999997.0
2006-03-31 00:51:00,117.308,117.315,117.305,117.305,78299998.0
2006-03-31 00:52:00,117.307,117.319,117.307,117.312,360100000.0
2006-03-31 00:53:00,117.313,117.314,117.304,117.314,244800003.0
2006-03-31 00:54:00,117.313,117.313,117.304,117.31,100100000.0
2006-03-31 00:55:00,117.316,117.322,117.313,117.317,164999998.0
2006-03-31 00:56:00,117.307,117.311,117.298,117.298,391499991.0
2006-03-31 00:57:00,117.295,117.305,117.295,117.3,172700004.0
2006-03-31 00:58:00,117.309,117.311,117.309,117.311,45500001.0
2006-03-31 00:59:00,117.315,117.315,117.31,117.315,62599999.0
2006-03-31 01:00:00,117.307,117.313,117.307,117.312,99799999.0
2006-03-31 01:01:00,117.315,117.315,117.305,117.312,425199997.0
2006-03-31 01:02:00,117.308,117.309,117.3,117.301,326500001.0
2006-03-31 01:03:00,117.302,117.313,117.296,117.305,262200005.0
2006-03-31 01:04:00,117.307,117.321,117.303,117.321,189399997.0
2006-03-31 01:05:00,117.317,117.348,117.316,117.342,246599996.0
2006-03-31 01:06:00,117.347,117.347,117.324,117.328,203800002.0
2006-03-31 01:07:00,117.321,117.326,117.319,117.325,288099998.0
2006-03-31 01:08:00,117.325,117.325,117.322,117.325,129800001.0
2006-03-31 01:09:00,117.337,117.35,117.337,117.345,212499996.0
2006-03-31 01:10:00,117.35,117.353,117.345,117.345,392399997.0
2006-03-31 01:11:00,117.345,117.353,117.344,117.353,147899998.0
2006-03-31 01:12:00,117.35,117.355,117.35,117.355,153500002.0
2006-03-31 01:13:00,117.347,117.35,117.347,117.35,75099999.0
2006-03-31 01:14:00,117.343,117.343,117.323,117.323,77500001.0
2006-03-31 01:15:00,117.317,117.317,117.31,117.31,199900000.0
2006-03-31 01:16:00,117.315,117.315,117.307,117.311,232200008.0
2006-03-31 01:17:00,117.306,117.306,117.293,117.304,293200003.0
2006-03-31 01:18:00,117.305,117.31,117.303,117.31,256400001.0
2006-03-31 01:19:00,117.303,117.321,117.303,117.319,148500002.0
2006-03-31 01:20:00,117.318,117.329,117.318,117.325,137799998.0
2006-03-31 01:21:00,117.324,117.336,117.324,117.334,268499996.0
2006-03-31 01:22:00,117.328,117.332,117.324,117.33,362699997.0
2006-03-31 01:23:00,117.33,117.33,117.319,117.319,242400000.0
2006-03-31 01:24:00,117.311,117.325,117.311,117.319,135800002.0
2006-03-31 01:25:00,117.322,117.332,117.317,117.322,172400000.0
2006-03-31 01:26:00,117.324,117.327,117.297,117.297,64900000.0
2006-03-31 01:27:00,117.307,117.314,117.298,117.305,281599997.0
2006-03-31 01:28:00,117.284,117.284,117.25,117.257,200000002.0
2006-03-31 01:29:00,117.249,117.249,117.224,117.226,245800002.0
2006-03-31 01:30:00,117.259,117.333,117.23,117.333,235400002.0
2006-03-31 01:31:00,117.363,117.431,117.363,117.431,209299995.0
2006-03-31 01:32:00,117.419,117.447,117.419,117.439,189800002.0
2006-03-31 01:33:00,117.443,117.475,117.443,117.475,313000005.0
2006-03-31 01:34:00,117.467,117.468,117.434,117.434,440500003.0
2006-03-31 01:35:00,117.433,117.441,117.421,117.441,216900001.0
2006-03-31 01:36:00,117.458,117.517,117.458,117.517,178400003.0
2006-03-31 01:37:00,117.537,117.549,117.52,117.52,262100006.0
2006-03-31 01:38:00,117.518,117.518,117.465,117.47,195599998.0
2006-03-31 01:39:00,117.451,117.468,117.45,117.464,276100002.0
2006-03-31 01:40:00,117.464,117.464,117.454,117.456,135000005.0
2006-03-31 01:41:00,117.47,117.47,117.465,117.47,128500002.0
2006-03-31 01:42:00,117.468,117.47,117.465,117.47,206899999.0
2006-03-31 01:43:00,117.465,117.47,117.462,117.468,215700005.0
2006-03-31 01:44:00,117.461,117.461,117.44,117.449,399199997.0
2006-03-31 01:45:00,117.449,117.449,117.442,117.446,234600001.0
2006-03-31 01:46:00,117.435,117.435,117.416,117.421,140500000.0
2006-03-31 01:47:00,117.422,117.43,117.418,117.418,158700000.0
2006-03-31 01:48:00,117.425,117.43,117.415,117.415,194499996.0
2006-03-31 01:49:00,117.406,117.415,117.399,117.415,458400006.0
2006-03-31 01:50:00,117.41,117.412,117.41,117.41,279199998.0
2006-03-31 01:51:00,117.415,117.415,117.405,117.412,165900005.0
2006-03-31 01:52:00,117.415,117.418,117.407,117.407,207000001.0
2006-03-31 01:53:00,117.41,117.41,117.385,117.395,246500006.0
2006-03-31 01:54:00,117.386,117.386,117.357,117.36,249500006.0
2006-03-31 01:55:00,117.354,117.354,117.33,117.344,256199996.0
2006-03-31 01:56:00,117.34,117.345,117.337,117.34,143400003.0
2006-03-31 01:57:00,117.328,117.33,117.293,117.301,206200003.0
2006-03-31 01:58:00,117.279,117.279,117.234,117.234,358900004.0
2006-03-31 01:59:00,117.226,117.226,117.15,117.208,211600000.0
2006-03-31 02:00:00,117.241,117.291,117.234,117.291,254500003.0
2006-03-31 02:01:00,117.29,117.32,117.28,117.32,308499998.0
2006-03-31 02:02:00,117.323,117.323,117.289,117.301,382699995.0
2006-03-31 02:03:00,117.295,117.3,117.288,117.298,159400001.0
2006-03-31 02:04:00,117.299,117.317,117.297,117.306,239200000.0
2006-03-31 02:05:00,117.312,117.321,117.312,117.315,343700000.0
2006-03-31 02:06:00,117.318,117.357,117.314,117.346,286199998.0
2006-03-31 02:07:00,117.357,117.373,117.348,117.35,255199999.0
2006-03-31 02:08:00,117.36,117.367,117.351,117.365,216899999.0
2006-03-31 02:09:00,117.372,117.392,117.369,117.388,216199997.0
2006-03-31 02:10:00,117.382,117.388,117.367,117.385,297799997.0
2006-03-31 02:11:00,117.39,117.434,117.39,117.433,291099999.0
2006-03-31 02:12:00,117.455,117.473,117.446,117.473,155000000.0
2006-03-31 02:13:00,117.489,117.569,117.489,117.564,294499995.0
2006-03-31 02:14:00,117.555,117.578,117.547,117.578,151300003.0
2006-03-31 02:15:00,117.583,117.604,117.583,117.589,193200000.0
2006-03-31 02:16:00,117.594,117.612,117.593,117.593,245700007.0
2006-03-31 02:17:00,117.593,117.596,117.59,117.59,101900001.0
2006-03-31 02:18:00,117.572,117.572,117.554,117.559,90500001.0
2006-03-31 02:19:00,117.557,117.563,117.549,117.561,161800003.0
2006-03-31 02:20:00,117.562,117.569,117.549,117.553,233700002.0
2006-03-31 02:21:00,117.553,117.559,117.534,117.537,274499999.0
2006-03-31 02:22:00,117.539,117.557,117.539,117.557,154300002.0
2006-03-31 02:23:00,117.554,117.565,117.553,117.56,270999998.0
2006-03-31 02:24:00,117.564,117.564,117.553,117.557,208100000.0
2006-03-31 02:25:00,117.548,117.548,117.527,117.53,226600006.0
2006-03-31 02:26:00,117.525,117.525,117.499,117.52,368200003.0
2006-03-31 02:27:00,117.513,117.513,117.491,117.496,85100000.0
2006-03-31 02:28:00,117.499,117.534,117.499,117.528,79900000.0
2006-03-31 02:29:00,117.544,117.544,117.536,117.536,242299999.0
2006-03-31 02:30:00,117.538,117.54,117.517,117.524,343899998.0
2006-03-31 02:31:00,117.52,117.521,117.51,117.516,222299999.0
2006-03-31 02:32:00,117.511,117.511,117.461,117.461,180099997.0
2006-03-31 02:33:00,117.448,117.455,117.425,117.455,209399999.0
2006-03-31 02:34:00,117.468,117.468,117.455,117.464,289799996.0
2006-03-31 02:35:00,117.467,117.472,117.46,117.467,443699998.0
2006-03-31 02:36:00,117.46,117.46,117.449,117.458,242199999.0
2006-03-31 02:37:00,117.44,117.44,117.42,117.42,153700001.0
2006-03-31 02:38:00,117.419,117.432,117.41,117.432,244800001.0
2006-03-31 02:39:00,117.408,117.408,117.356,117.356,71200000.0
2006-03-31 02:40:00,117.366,117.38,117.366,117.375,163200001.0
2006-03-31 02:41:00,117.368,117.379,117.351,117.367,297399999.0
2006-03-31 02:42:00,117.343,117.343,117.226,117.226,206100000.0
2006-03-31 02:43:00,117.244,117.291,117.244,117.281,168999998.0
2006-03-31 02:44:00,117.3,117.336,117.294,117.336,249799993.0
2006-03-31 02:45:00,117.351,117.362,117.34,117.341,299399998.0
2006-03-31 02:46:00,117.33,117.343,117.321,117.321,132599999.0
2006-03-31 02:47:00,117.316,117.35,117.316,117.35,386699995.0
2006-03-31 02:48:00,117.357,117.357,117.336,117.346,157099998.0
2006-03-31 02:49:00,117.352,117.352,117.335,117.335,151300001.0
2006-03-31 02:50:00,117.333,117.379,117.333,117.379,158200001.0
2006-03-31 02:51:00,117.39,117.39,117.359,117.359,339900000.0
2006-03-31 02:52:00,117.372,117.399,117.371,117.393,248899997.0
2006-03-31 02:53:00,117.382,117.382,117.341,117.354,123800002.0
2006-03-31 02:54:00,117.354,117.371,117.354,117.361,277700001.0
2006-03-31 02:55:00,117.348,117.372,117.343,117.366,366999998.0
2006-03-31 02:56:00,117.369,117.381,117.362,117.381,269500006.0
2006-03-31 02:57:00,117.387,117.389,117.363,117.363,133600001.0
2006-03-31 02:58:00,117.372,117.372,117.353,117.353,48400000.0
2006-03-31 02:59:00,117.361,117.368,117.356,117.367,178400002.0
2006-03-31 03:00:00,117.39,117.438,117.39,117.431,319800000.0
2006-03-31 03:01:00,117.425,117.425,117.393,117.413,190000000.0
2006-03-31 03:02:00,117.419,117.434,117.419,117.431,210599997.0
2006-03-31 03:03:00,117.438,117.447,117.437,117.447,116700002.0
2006-03-31 03:04:00,117.443,117.532,117.443,117.532,341800005.0
2006-03-31 03:05:00,117.528,117.528,117.472,117.472,205000004.0
2006-03-31 03:06:00,117.463,117.463,117.428,117.435,236500000.0
2006-03-31 03:07:00,117.428,117.432,117.422,117.432,304000002.0
2006-03-31 03:08:00,117.428,117.428,117.362,117.362,387000000.0
2006-03-31 03:09:00,117.353,117.371,117.348,117.371,163999999.0
2006-03-31 03:10:00,117.367,117.367,117.326,117.326,139399998.0
2006-03-31 03:11:00,117.317,117.32,117.291,117.291,275199999.0
2006-03-31 03:12:00,117.26,117.26,117.24,117.24,26400000.0
2006-03-31 03:13:00,117.222,117.308,117.222,117.308,426499993.0
2006-03-31 03:14:00,117.314,117.329,117.314,117.316,94700002.0
2006-03-31 03:15:00,117.324,117.358,117.315,117.358,222899997.0
2006-03-31 03:16:00,117.355,117.387,117.355,117.371,188699998.0
2006-03-31 03:17:00,117.37,117.376,117.366,117.367,223100005.0
2006-03-31 03:18:00,117.362,117.362,117.34,117.346,370600003.0
2006-03-31 03:19:00,117.337,117.343,117.337,117.343,29300001.0
2006-03-31 03:20:00,117.338,117.341,117.332,117.332,305299997.0
2006-03-31 03:21:00,117.331,117.331,117.307,117.307,174000007.0
2006-03-31 03:22:00,117.307,117.322,117.307,117.322,225499998.0
2006-03-31 03:23:00,117.318,117.32,117.313,117.319,170599998.0
2006-03-31 03:24:00,117.323,117.33,117.321,117.325,357400003.0
2006-03-31 03:25:00,117.327,117.334,117.324,117.327,224400002.0
2006-03-31 03:26:00,117.342,117.36,117.34,117.355,270500005.0
2006-03-31 03:27:00,117.36,117.39,117.353,117.39,194000000.0
2006-03-31 03:28:00,117.391,117.405,117.389,117.391,251599999.0
2006-03-31 03:29:00,117.375,117.375,117.355,117.355,51000000.0
2006-03-31 03:30:00,117.338,117.362,117.338,117.362,351500001.0
2006-03-31 03:31:00,117.355,117.355,117.332,117.339,234500007.0
2006-03-31 03:32:00,117.343,117.354,117.343,117.349,335399992.0
2006-03-31 03:33:00,117.353,117.359,117.344,117.351,288699998.0
2006-03-31 03:34:00,117.359,117.38,117.359,117.377,211099999.0
2006-03-31 03:35:00,117.378,117.387,117.37,117.379,391400001.0
2006-03-31 03:36:00,117.375,117.376,117.359,117.36,203199998.0
2006-03-31 03:37:00,117.345,117.347,117.338,117.346,119600003.0
2006-03-31 03:38:00,117.36,117.389,117.36,117.387,145200001.0
2006-03-31 03:39:00,117.397,117.409,117.397,117.405,213300000.0
2006-03-31 03:40:00,117.408,117.422,117.402,117.422,124199999.0
2006-03-31 03:41:00,117.415,117.436,117.408,117.424,313400007.0
2006-03-31 03:42:00,117.418,117.418,117.406,117.412,275200008.0
2006-03-31 03:43:00,117.413,117.427,117.413,117.426,224000004.0
2006-03-31 03:44:00,117.436,117.452,117.436,117.447,309100000.0
2006-03-31 03:45:00,117.448,117.449,117.421,117.421,221699997.0
2006-03-31 03:46:00,117.41,117.415,117.41,117.41,142900002.0
2006-03-31 03:47:00,117.411,117.411,117.387,117.387,279499999.0
2006-03-31 03:48:00,117.388,117.399,117.388,117.399,206200001.0
2006-03-31 03:49:00,117.415,117.446,117.415,117.446,167000001.0
2006-03-31 03:50:00,117.453,117.453,117.444,117.451,152299999.0
2006-03-31 03:51:00,117.45,117.455,117.445,117.455,203300005.0
2006-03-31 03:52:00,117.454,117.454,117.441,117.441,195800000.0
2006-03-31 03:53:00,117.438,117.438,117.419,117.419,184500006.0
2006-03-31 03:54:00,117.415,117.451,117.415,117.451,257899999.0
2006-03-31 03:55:00,117.453,117.457,117.446,117.457,294600001.0
2006-03-31 03:56:00,117.472,117.502,117.472,117.498,185100005.0
2006-03-31 03:57:00,117.476,117.476,117.441,117.442,189600001.0
2006-03-31 03:58:00,117.436,117.438,117.418,117.425,167900003.0
2006-03-31 03:59:00,117.433,117.463,117.433,117.454,133799999.0
2006-03-31 04:00:00,117.449,117.449,117.436,117.436,232799999.0
2006-03-31 04:01:00,117.438,117.457,117.438,117.453,372399994.0
2006-03-31 04:02:00,117.457,117.481,117.457,117.478,204700001.0
2006-03-31 04:03:00,117.468,117.468,117.449,117.462,274899999.0
2006-03-31 04:04:00,117.462,117.462,117.443,117.454,180599998.0
2006-03-31 04:05:00,117.453,117.453,117.44,117.44,192499999.0
2006-03-31 04:06:00,117.441,117.455,117.432,117.44,224199999.0
2006-03-31 04:07:00,117.435,117.439,117.425,117.43,277200001.0
2006-03-31 04:08:00,117.43,117.441,117.425,117.437,142300002.0
2006-03-31 04:09:00,117.436,117.441,117.421,117.421,256000001.0
2006-03-31 04:10:00,117.422,117.43,117.422,117.428,206599997.0
2006-03-31 04:11:00,117.422,117.429,117.414,117.414,198599995.0
2006-03-31 04:12:00,117.415,117.417,117.41,117.417,145900003.0
2006-03-31 04:13:00,117.407,117.421,117.407,117.415,177300001.0
2006-03-31 04:14:00,117.413,117.421,117.403,117.421,388699998.0
2006-03-31 04:15:00,117.427,117.432,117.421,117.426,222500000.0
2006-03-31 04:16:00,117.42,117.425,117.42,117.422,99900002.0
2006-03-31 04:17:00,117.423,117.43,117.414,117.417,212700002.0
2006-03-31 04:18:00,117.411,117.424,117.411,117.423,175100002.0
2006-03-31 04:19:00,117.427,117.431,117.416,117.418,175499998.0
2006-03-31 04:20:00,117.412,117.42,117.412,117.414,154399999.0
2006-03-31 04:21:00,117.414,117.414,117.41,117.41,172900002.0
2006-03-31 04:22:00,117.405,117.409,117.384,117.384,273399993.0
2006-03-31 04:23:00,117.385,117.386,117.37,117.383,265900002.0
2006-03-31 04:24:00,117.377,117.384,117.375,117.384,232400003.0
2006-03-31 04:25:00,117.379,117.385,117.375,117.385,282799997.0
2006-03-31 04:26:00,117.377,117.385,117.375,117.383,250500000.0
2006-03-31 04:27:00,117.38,117.392,117.379,117.381,262100000.0
2006-03-31 04:28:00,117.385,117.391,117.38,117.38,297300006.0
2006-03-31 04:29:00,117.377,117.389,117.375,117.387,235400000.0
2006-03-31 04:30:00,117.38,117.385,117.372,117.378,149000000.0
2006-03-31 04:31:00,117.378,117.381,117.374,117.377,282200003.0
2006-03-31 04:32:00,117.367,117.371,117.359,117.368,268000000.0
2006-03-31 04:33:00,117.369,117.373,117.363,117.372,220999998.0
2006-03-31 04:34:00,117.365,117.374,117.363,117.374,132300001.0
2006-03-31 04:35:00,117.374,117.374,117.362,117.369,229699999.0
2006-03-31 04:36:00,117.357,117.371,117.356,117.371,150499997.0
2006-03-31 04:37:00,117.369,117.37,117.36,117.36,172100000.0
2006-03-31 04:38:00,117.366,117.371,117.361,117.368,319500002.0
2006-03-31 04:39:00,117.36,117.36,117.355,117.358,152600003.0
2006-03-31 04:40:00,117.361,117.361,117.354,117.354,7700000.0
2006-03-31 04:41:00,117.349,117.369,117.349,117.367,141100002.0
2006-03-31 04:42:00,117.373,117.373,117.358,117.358,179699998.0
2006-03-31 04:43:00,117.371,117.371,117.367,117.367,15800000.0
2006-03-31 04:44:00,117.377,117.385,117.374,117.378,245300003.0
2006-03-31 04:45:00,117.387,117.393,117.377,117.393,221100000.0
2006-03-31 04:46:00,117.395,117.401,117.389,117.398,116499999.0
2006-03-31 04:47:00,117.406,117.413,117.402,117.413,270000005.0
2006-03-31 04:48:00,117.411,117.413,117.399,117.413,180600003.0
2006-03-31 04:49:00,117.411,117.411,117.395,117.407,388899993.0
2006-03-31 04:50:00,117.407,117.415,117.407,117.407,278599994.0
2006-03-31 04:51:00,117.41,117.414,117.406,117.414,189899997.0
2006-03-31 04:52:00,117.413,117.413,117.393,117.393,145099998.0
2006-03-31 04:53:00,117.396,117.399,117.386,117.386,136199998.0
2006-03-31 04:54:00,117.398,117.404,117.395,117.398,312000003.0
2006-03-31 04:55:00,117.399,117.405,117.397,117.397,69700000.0
2006-03-31 04:56:00,117.394,117.399,117.393,117.398,285699997.0
2006-03-31 04:57:00,117.395,117.405,117.395,117.405,249000004.0
2006-03-31 04:58:00,117.395,117.395,117.382,117.391,255300000.0
2006-03-31 04:59:00,117.392,117.392,117.384,117.391,114699998.0
2006-03-31 05:00:00,117.391,117.391,117.375,117.385,310400002.0
2006-03-31 05:01:00,117.375,117.377,117.367,117.375,194300004.0
2006-03-31 05:02:00,117.367,117.375,117.367,117.375,122500002.0
2006-03-31 05:03:00,117.38,117.388,117.379,117.379,234799995.0
2006-03-31 05:04:00,117.382,117.397,117.382,117.387,167400000.0
2006-03-31 05:05:00,117.393,117.405,117.393,117.405,332100007.0
2006-03-31 05:06:00,117.405,117.405,117.392,117.395,308700000.0
2006-03-31 05:07:00,117.41,117.419,117.406,117.41,114999997.0
2006-03-31 05:08:00,117.416,117.42,117.411,117.413,186600001.0
2006-03-31 05:09:00,117.407,117.422,117.407,117.422,250500000.0
2006-03-31 05:10:00,117.423,117.423,117.411,117.417,103599998.0
2006-03-31 05:11:00,117.421,117.432,117.419,117.432,83399998.0
2006-03-31 05:12:00,117.43,117.435,117.43,117.435,108599996.0
2006-03-31 05:13:00,117.437,117.443,117.434,117.443,113100003.0
2006-03-31 05:14:00,117.442,117.443,117.438,117.443,130199998.0
2006-03-31 05:15:00,117.436,117.45,117.436,117.45,140799999.0
2006-03-31 05:16:00,117.457,117.462,117.452,117.457,343499998.0
2006-03-31 05:17:00,117.457,117.464,117.451,117.464,163900003.0
2006-03-31 05:18:00,117.458,117.458,117.458,117.458,23900000.0
2006-03-31 05:19:00,117.456,117.463,117.444,117.444,298200004.0
2006-03-31 05:20:00,117.455,117.455,117.455,117.455,19200001.0
2006-03-31 05:21:00,117.452,117.452,117.444,117.447,384199998.0
2006-03-31 05:22:00,117.441,117.453,117.439,117.453,130200002.0
2006-03-31 05:23:00,117.448,117.454,117.439,117.454,275700002.0
2006-03-31 05:24:00,117.457,117.457,117.452,117.453,247300000.0
2006-03-31 05:25:00,117.449,117.454,117.442,117.45,320200001.0
2006-03-31 05:26:00,117.441,117.455,117.441,117.45,305700005.0
2006-03-31 05:27:00,117.45,117.45,117.439,117.45,207800000.0
2006-03-31 05:28:00,117.447,117.45,117.434,117.437,166200001.0
2006-03-31 05:29:00,117.437,117.437,117.436,117.436,43100000.0
2006-03-31 05:30:00,117.443,117.443,117.433,117.443,156699999.0
2006-03-31 05:31:00,117.437,117.441,117.432,117.432,167599996.0
2006-03-31 05:32:00,117.427,117.44,117.427,117.435,353399999.0
2006-03-31 05:33:00,117.435,117.435,117.427,117.435,269600002.0
2006-03-31 05:34:00,117.43,117.438,117.43,117.43,293800005.0
2006-03-31 05:35:00,117.433,117.433,117.424,117.428,161899996.0
2006-03-31 05:36:00,117.435,117.435,117.423,117.423,55599998.0
2006-03-31 05:37:00,117.43,117.435,117.43,117.435,237199997.0
2006-03-31 05:38:00,117.433,117.433,117.413,117.417,171899999.0
2006-03-31 05:39:00,117.415,117.421,117.414,117.417,224099996.0
2006-03-31 05:40:00,117.416,117.424,117.409,117.424,185299999.0
2006-03-31 05:41:00,117.423,117.423,117.407,117.409,269300003.0
2006-03-31 05:42:00,117.403,117.403,117.388,117.39,287000001.0
2006-03-31 05:43:00,117.393,117.393,117.386,117.393,264999994.0
2006-03-31 05:44:00,117.387,117.393,117.383,117.389,105800000.0
2006-03-31 05:45:00,117.399,117.402,117.389,117.398,172500001.0
2006-03-31 05:46:00,117.395,117.417,117.395,117.409,171499998.0
2006-03-31 05:47:00,117.411,117.42,117.411,117.415,189100006.0
2006-03-31 05:48:00,117.415,117.415,117.41,117.415,124000001.0
2006-03-31 05:49:00,117.41,117.41,117.395,117.407,324399999.0
2006-03-31 05:50:00,117.413,117.413,117.407,117.413,177499998.0
2006-03-31 05:51:00,117.412,117.414,117.408,117.414,144500002.0
2006-03-31 05:52:00,117.41,117.41,117.401,117.405,173399999.0
2006-03-31 05:53:00,117.405,117.414,117.401,117.402,162800003.0
2006-03-31 05:54:00,117.4,117.405,117.392,117.398,467800003.0
2006-03-31 05:55:00,117.395,117.395,117.388,117.395,336400006.0
2006-03-31 05:56:00,117.39,117.39,117.373,117.373,125799996.0
2006-03-31 05:57:00,117.373,117.38,117.373,117.378,243400000.0
2006-03-31 05:58:00,117.387,117.39,117.378,117.378,304800005.0
2006-03-31 05:59:00,117.383,117.388,117.38,117.385,323099999.0
2006-03-31 06:00:00,117.382,117.393,117.379,117.379,178100000.0
2006-03-31 06:01:00,117.378,117.38,117.372,117.372,128500004.0
2006-03-31 06:02:00,117.377,117.385,117.374,117.377,251899997.0
2006-03-31 06:03:00,117.371,117.391,117.371,117.391,217999997.0
2006-03-31 06:04:00,117.385,117.39,117.38,117.388,259799997.0
2006-03-31 06:05:00,117.393,117.393,117.372,117.375,205800001.0
2006-03-31 06:06:00,117.377,117.377,117.365,117.375,214900000.0
2006-03-31 06:07:00,117.374,117.374,117.365,117.368,198100001.0
2006-03-31 06:08:00,117.375,117.375,117.367,117.375,158099999.0
2006-03-31 06:09:00,117.375,117.375,117.375,117.375,183000000.0
2006-03-31 06:10:00,117.376,117.388,117.376,117.386,190100002.0
2006-03-31 06:11:00,117.385,117.4,117.385,117.4,247299999.0
2006-03-31 06:12:00,117.392,117.392,117.374,117.374,222799995.0
2006-03-31 06:13:00,117.364,117.37,117.316,117.317,212700004.0
2006-03-31 06:14:00,117.323,117.341,117.323,117.337,159000000.0
2006-03-31 06:15:00,117.338,117.362,117.336,117.362,157499996.0
2006-03-31 06:16:00,117.378,117.392,117.374,117.392,262699997.0
2006-03-31 06:17:00,117.393,117.393,117.387,117.391,325199994.0
2006-03-31 06:18:00,117.397,117.399,117.376,117.384,244300003.0
2006-03-31 06:19:00,117.392,117.398,117.39,117.398,42500000.0
2006-03-31 06:20:00,117.396,117.412,117.393,117.412,321800000.0
2006-03-31 06:21:00,117.408,117.413,117.396,117.413,243699999.0
2006-03-31 06:22:00,117.413,117.42,117.41,117.412,182600005.0
2006-03-31 06:23:00,117.413,117.415,117.407,117.415,194099995.0
2006-03-31 06:24:00,117.413,117.421,117.408,117.414,332599999.0
2006-03-31 06:25:00,117.416,117.422,117.411,117.412,405299997.0
2006-03-31 06:26:00,117.404,117.411,117.398,117.407,219099997.0
2006-03-31 06:27:00,117.415,117.415,117.405,117.415,239999999.0
2006-03-31 06:28:00,117.408,117.411,117.408,117.411,147599997.0
2006-03-31 06:29:00,117.408,117.41,117.4,117.4,224500006.0
2006-03-31 06:30:00,117.402,117.42,117.402,117.42,85199998.0
2006-03-31 06:31:00,117.416,117.424,117.416,117.42,172300000.0
2006-03-31 06:32:00,117.423,117.423,117.406,117.41,180900002.0
2006-03-31 06:33:00,117.407,117.411,117.405,117.409,181199999.0
2006-03-31 06:34:00,117.41,117.415,117.405,117.41,503500000.0
2006-03-31 06:35:00,117.412,117.413,117.4,117.401,187500003.0
2006-03-31 06:36:00,117.402,117.407,117.396,117.406,419500003.0
2006-03-31 06:37:00,117.398,117.412,117.398,117.412,331200000.0
2006-03-31 06:38:00,117.413,117.413,117.397,117.402,214499999.0
2006-03-31 06:39:00,117.398,117.405,117.389,117.39,320899999.0
2006-03-31 06:40:00,117.393,117.393,117.383,117.387,49800000.0
2006-03-31 06:41:00,117.387,117.394,117.387,117.39,375200001.0
2006-03-31 06:42:00,117.39,117.393,117.384,117.388,179400002.0
2006-03-31 06:43:00,117.382,117.382,117.375,117.38,97800002.0
2006-03-31 06:44:00,117.383,117.393,117.376,117.385,224100000.0
2006-03-31 06:45:00,117.374,117.39,117.374,117.386,183599996.0
2006-03-31 06:46:00,117.394,117.394,117.387,117.39,255199998.0
2006-03-31 06:47:00,117.38,117.399,117.38,117.399,221500004.0
2006-03-31 06:48:00,117.403,117.407,117.4,117.407,146000000.0
2006-03-31 06:49:00,117.414,117.414,117.398,117.404,199899999.0
2006-03-31 06:50:00,117.402,117.404,117.394,117.404,168499997.0
2006-03-31 06:51:00,117.4,117.4,117.377,117.377,226299999.0
2006-03-31 06:52:00,117.387,117.392,117.378,117.385,286099997.0
2006-03-31 06:53:00,117.381,117.393,117.38,117.39,211700003.0
2006-03-31 06:54:00,117.397,117.403,117.397,117.403,127500001.0
2006-03-31 06:55:00,117.399,117.402,117.394,117.397,182900003.0
2006-03-31 06:56:00,117.397,117.404,117.394,117.4,251100005.0
2006-03-31 06:57:00,117.403,117.403,117.394,117.394,184800001.0
2006-03-31 06:58:00,117.391,117.399,117.391,117.399,283600003.0
2006-03-31 06:59:00,117.403,117.403,117.392,117.403,225199999.0
2006-03-31 07:00:00,117.387,117.387,117.386,117.386,65199998.0
2006-03-31 07:01:00,117.368,117.379,117.363,117.377,234399996.0
2006-03-31 07:02:00,117.379,117.381,117.379,117.381,81100003.0
2006-03-31 07:03:00,117.385,117.385,117.375,117.375,365800003.0
2006-03-31 07:04:00,117.38,117.385,117.377,117.38,315100002.0
2006-03-31 07:05:00,117.379,117.384,117.37,117.377,362200006.0
2006-03-31 07:06:00,117.373,117.381,117.372,117.372,214000001.0
2006-03-31 07:07:00,117.375,117.38,117.365,117.377,336599998.0
2006-03-31 07:08:00,117.365,117.377,117.365,117.375,309299998.0
2006-03-31 07:09:00,117.378,117.384,117.373,117.373,277300001.0
2006-03-31 07:10:00,117.365,117.37,117.341,117.341,136200003.0
2006-03-31 07:11:00,117.347,117.353,117.34,117.342,295600007.0
2006-03-31 07:12:00,117.343,117.343,117.33,117.334,120200005.0
2006-03-31 07:13:00,117.333,117.342,117.331,117.342,145900000.0
2006-03-31 07:14:00,117.347,117.354,117.347,117.351,182900000.0
2006-03-31 07:15:00,117.353,117.353,117.342,117.353,152699997.0
2006-03-31 07:16:00,117.352,117.352,117.34,117.349,103200002.0
2006-03-31 07:17:00,117.355,117.355,117.35,117.352,148000004.0
2006-03-31 07:18:00,117.359,117.378,117.358,117.378,161899998.0
2006-03-31 07:19:00,117.387,117.407,117.387,117.405,137100000.0
2006-03-31 07:20:00,117.403,117.403,117.397,117.403,240799997.0
2006-03-31 07:21:00,117.405,117.413,117.401,117.413,184599995.0
2006-03-31 07:22:00,117.41,117.415,117.407,117.415,138600003.0
2006-03-31 07:23:00,117.407,117.41,117.405,117.41,167400002.0
2006-03-31 07:24:00,117.406,117.413,117.395,117.408,490200004.0
2006-03-31 07:25:00,117.406,117.426,117.406,117.42,333600004.0
2006-03-31 07:26:00,117.408,117.422,117.404,117.414,174700002.0
2006-03-31 07:27:00,117.408,117.425,117.408,117.415,214400003.0
2006-03-31 07:28:00,117.423,117.423,117.404,117.407,210100002.0
2006-03-31 07:29:00,117.41,117.422,117.404,117.422,248900007.0
2006-03-31 07:30:00,117.423,117.437,117.423,117.436,94399999.0
2006-03-31 07:31:00,117.442,117.442,117.425,117.427,299600003.0
2006-03-31 07:32:00,117.42,117.433,117.419,117.433,402899993.0
2006-03-31 07:33:00,117.436,117.443,117.436,117.44,251600002.0
2006-03-31 07:34:00,117.436,117.443,117.431,117.443,324600004.0
2006-03-31 07:35:00,117.44,117.451,117.434,117.434,227800006.0
2006-03-31 07:36:00,117.435,117.435,117.428,117.435,259899995.0
2006-03-31 07:37:00,117.43,117.435,117.428,117.435,32100000.0
2006-03-31 07:38:00,117.43,117.435,117.425,117.435,138700002.0
2006-03-31 07:39:00,117.426,117.43,117.416,117.417,252600006.0
2006-03-31 07:40:00,117.412,117.412,117.399,117.399,136800005.0
2006-03-31 07:41:00,117.401,117.401,117.393,117.397,202699998.0
2006-03-31 07:42:00,117.392,117.398,117.392,117.395,71800001.0
2006-03-31 07:43:00,117.402,117.402,117.389,117.39,92099998.0
2006-03-31 07:44:00,117.379,117.379,117.356,117.363,251500003.0
2006-03-31 07:45:00,117.358,117.363,117.353,117.363,206800005.0
2006-03-31 07:46:00,117.362,117.362,117.355,117.36,200000002.0
2006-03-31 07:47:00,117.36,117.364,117.356,117.359,160899998.0
2006-03-31 07:48:00,117.359,117.36,117.348,117.352,223600000.0
2006-03-31 07:49:00,117.368,117.386,117.368,117.386,138399996.0
2006-03-31 07:50:00,117.382,117.39,117.373,117.373,177899997.0
2006-03-31 07:51:00,117.377,117.39,117.374,117.386,261800001.0
2006-03-31 07:52:00,117.38,117.393,117.379,117.393,194100003.0
2006-03-31 07:53:00,117.392,117.392,117.382,117.387,222599998.0
2006-03-31 07:54:00,117.394,117.411,117.394,117.41,295100003.0
2006-03-31 07:55:00,117.412,117.412,117.393,117.393,310499993.0
2006-03-31 07:56:00,117.394,117.398,117.385,117.385,149500002.0
2006-03-31 07:57:00,117.389,117.402,117.386,117.396,277799996.0
2006-03-31 07:58:00,117.393,117.401,117.391,117.397,410899994.0
2006-03-31 07:59:00,117.388,117.388,117.367,117.372,139000001.0
2006-03-31 08:00:00,117.368,117.377,117.362,117.364,243400005.0
2006-03-31 08:01:00,117.366,117.374,117.361,117.369,285800000.0
2006-03-31 08:02:00,117.367,117.369,117.363,117.369,103000002.0
2006-03-31 08:03:00,117.375,117.386,117.375,117.382,103699998.0
2006-03-31 08:04:00,117.377,117.384,117.371,117.372,144700004.0
2006-03-31 08:05:00,117.377,117.377,117.365,117.365,319800000.0
2006-03-31 08:06:00,117.366,117.372,117.36,117.36,257699998.0
2006-03-31 08:07:00,117.36,117.366,117.354,117.354,330199998.0
2006-03-31 08:08:00,117.358,117.368,117.358,117.368,173600003.0
2006-03-31 08:09:00,117.373,117.373,117.36,117.367,211900003.0
2006-03-31 08:10:00,117.358,117.359,117.35,117.358,271600000.0
2006-03-31 08:11:00,117.362,117.362,117.349,117.357,148199998.0
2006-03-31 08:12:00,117.36,117.364,117.349,117.358,470500001.0
2006-03-31 08:13:00,117.345,117.35,117.33,117.33,252599998.0
2006-03-31 08:14:00,117.327,117.345,117.327,117.339,291800006.0
2006-03-31 08:15:00,117.343,117.345,117.342,117.342,64999998.0
2006-03-31 08:16:00,117.343,117.345,117.337,117.34,256100001.0
2006-03-31 08:17:00,117.34,117.355,117.34,117.355,185099999.0
2006-03-31 08:18:00,117.366,117.371,117.35,117.35,185700003.0
2006-03-31 08:19:00,117.34,117.345,117.34,117.345,271400004.0
2006-03-31 08:20:00,117.338,117.339,117.33,117.339,231300002.0
2006-03-31 08:21:00,117.34,117.352,117.339,117.352,293400003.0
2006-03-31 08:22:00,117.355,117.355,117.342,117.344,150100004.0
2006-03-31 08:23:00,117.344,117.351,117.344,117.351,84899999.0
2006-03-31 08:24:00,117.353,117.353,117.34,117.349,436799998.0
2006-03-31 08:25:00,117.355,117.363,117.342,117.342,157799999.0
2006-03-31 08:26:00,117.342,117.349,117.333,117.333,207500000.0
2006-03-31 08:27:00,117.331,117.341,117.323,117.341,240300001.0
2006-03-31 08:28:00,117.332,117.332,117.312,117.312,212899997.0
2006-03-31 08:29:00,117.307,117.313,117.304,117.313,214600001.0
2006-03-31 08:30:00,117.318,117.32,117.306,117.317,361899998.0
2006-03-31 08:31:00,117.317,117.321,117.287,117.31,379400000.0
2006-03-31 08:32:00,117.315,117.325,117.31,117.325,332699993.0
2006-03-31 08:33:00,117.34,117.354,117.338,117.353,265300002.0
2006-03-31 08:34:00,117.373,117.399,117.373,117.395,342500005.0
2006-03-31 08:35:00,117.412,117.421,117.405,117.419,189299996.0
2006-03-31 08:36:00,117.424,117.438,117.424,117.438,338699999.0
2006-03-31 08:37:00,117.442,117.442,117.423,117.423,222000005.0
2006-03-31 08:38:00,117.422,117.428,117.422,117.425,228299999.0
2006-03-31 08:39:00,117.42,117.425,117.42,117.42,94699999.0
2006-03-31 08:40:00,117.427,117.441,117.424,117.436,215799999.0
2006-03-31 08:41:00,117.442,117.459,117.434,117.434,207700002.0
2006-03-31 08:42:00,117.438,117.445,117.431,117.431,222499996.0
2006-03-31 08:43:00,117.434,117.438,117.434,117.438,26900001.0
2006-03-31 08:44:00,117.441,117.454,117.441,117.45,180600003.0
2006-03-31 08:45:00,117.447,117.449,117.434,117.438,285100000.0
2006-03-31 08:46:00,117.435,117.439,117.434,117.438,157199997.0
2006-03-31 08:47:00,117.443,117.468,117.443,117.466,510200000.0
2006-03-31 08:48:00,117.474,117.506,117.474,117.504,207400001.0
2006-03-31 08:49:00,117.505,117.505,117.495,117.498,372300006.0
2006-03-31 08:50:00,117.495,117.5,117.485,117.485,174799998.0
2006-03-31 08:51:00,117.482,117.49,117.465,117.466,278800007.0
2006-03-31 08:52:00,117.468,117.478,117.467,117.472,222200001.0
2006-03-31 08:53:00,117.465,117.509,117.465,117.509,150800001.0
2006-03-31 08:54:00,117.525,117.546,117.506,117.507,308499999.0
2006-03-31 08:55:00,117.492,117.503,117.492,117.503,170600004.0
2006-03-31 08:56:00,117.508,117.508,117.488,117.488,113599998.0
2006-03-31 08:57:00,117.492,117.5,117.49,117.49,120000003.0
2006-03-31 08:58:00,117.483,117.492,117.477,117.48,219599998.0
2006-03-31 08:59:00,117.47,117.471,117.462,117.462,177400002.0
2006-03-31 09:00:00,117.467,117.478,117.464,117.466,333000002.0
2006-03-31 09:01:00,117.482,117.498,117.482,117.496,153400005.0
2006-03-31 09:02:00,117.492,117.492,117.482,117.482,208099995.0
2006-03-31 09:03:00,117.486,117.487,117.47,117.47,181700000.0
2006-03-31 09:04:00,117.472,117.472,117.458,117.46,193599995.0
2006-03-31 09:05:00,117.467,117.468,117.458,117.46,77300001.0
2006-03-31 09:06:00,117.446,117.447,117.423,117.423,150899998.0
2006-03-31 09:07:00,117.416,117.424,117.41,117.418,139400003.0
2006-03-31 09:08:00,117.422,117.428,117.42,117.425,303000000.0
2006-03-31 09:09:00,117.427,117.431,117.422,117.428,280300003.0
2006-03-31 09:10:00,117.418,117.428,117.418,117.418,260899998.0
2006-03-31 09:11:00,117.42,117.425,117.42,117.422,202599998.0
2006-03-31 09:12:00,117.416,117.422,117.407,117.408,234099998.0
2006-03-31 09:13:00,117.405,117.413,117.384,117.411,215699997.0
2006-03-31 09:14:00,117.43,117.449,117.43,117.449,146899999.0
2006-03-31 09:15:00,117.452,117.452,117.435,117.438,219100001.0
2006-03-31 09:16:00,117.427,117.447,117.427,117.445,139700002.0
2006-03-31 09:17:00,117.446,117.453,117.443,117.453,114300003.0
2006-03-31 09:18:00,117.453,117.453,117.442,117.448,244599998.0
2006-03-31 09:19:00,117.45,117.46,117.45,117.453,274999999.0
2006-03-31 09:20:00,117.448,117.449,117.442,117.442,223999994.0
2006-03-31 09:21:00,117.445,117.445,117.433,117.433,177300002.0
2006-03-31 09:22:00,117.436,117.46,117.434,117.46,107200003.0
2006-03-31 09:23:00,117.464,117.464,117.454,117.458,276100001.0
2006-03-31 09:24:00,117.461,117.461,117.434,117.434,167600000.0
2006-03-31 09:25:00,117.435,117.44,117.422,117.428,203399995.0
2006-03-31 09:26:00,117.433,117.433,117.423,117.423,258900006.0
2006-03-31 09:27:00,117.432,117.438,117.432,117.438,316999997.0
2006-03-31 09:28:00,117.441,117.441,117.439,117.439,52700001.0
2006-03-31 09:29:00,117.428,117.435,117.427,117.43,79799999.0
2006-03-31 09:30:00,117.43,117.433,117.42,117.429,256400001.0
2006-03-31 09:31:00,117.439,117.444,117.437,117.438,155600000.0
2006-03-31 09:32:00,117.44,117.443,117.431,117.443,62500001.0
2006-03-31 09:33:00,117.445,117.454,117.434,117.444,280600004.0
2006-03-31 09:34:00,117.436,117.437,117.424,117.437,214199999.0
2006-03-31 09:35:00,117.446,117.449,117.435,117.438,78000001.0
2006-03-31 09:36:00,117.433,117.433,117.419,117.42,247900001.0
2006-03-31 09:37:00,117.422,117.422,117.408,117.415,276299996.0
2006-03-31 09:38:00,117.419,117.427,117.41,117.427,264399994.0
2006-03-31 09:39:00,117.429,117.433,117.417,117.431,258700002.0
2006-03-31 09:40:00,117.438,117.462,117.437,117.462,291400000.0
2006-03-31 09:41:00,117.467,117.489,117.467,117.482,143600002.0
2006-03-31 09:42:00,117.481,117.482,117.471,117.471,206200004.0
2006-03-31 09:43:00,117.477,117.481,117.467,117.481,165400002.0
2006-03-31 09:44:00,117.484,117.484,117.468,117.468,259700000.0
2006-03-31 09:45:00,117.473,117.478,117.471,117.478,167599997.0
2006-03-31 09:46:00,117.468,117.468,117.449,117.453,104499999.0
2006-03-31 09:47:00,117.45,117.453,117.446,117.453,174799999.0
2006-03-31 09:48:00,117.447,117.457,117.445,117.447,205799997.0
2006-03-31 09:49:00,117.434,117.451,117.434,117.446,180599998.0
2006-03-31 09:50:00,117.445,117.453,117.442,117.447,197200001.0
2006-03-31 09:51:00,117.437,117.437,117.411,117.413,182199993.0
2006-03-31 09:52:00,117.39,117.39,117.364,117.374,153799998.0
2006-03-31 09:53:00,117.38,117.389,117.38,117.387,216900003.0
2006-03-31 09:54:00,117.375,117.391,117.375,117.389,78299998.0
2006-03-31 09:55:00,117.407,117.407,117.393,117.393,201599999.0
2006-03-31 09:56:00,117.404,117.43,117.404,117.43,132200000.0
2006-03-31 09:57:00,117.427,117.427,117.413,117.418,173100001.0
2006-03-31 09:58:00,117.417,117.422,117.414,117.42,252400000.0
2006-03-31 09:59:00,117.415,117.448,117.415,117.441,209100003.0
2006-03-31 10:00:00,117.443,117.455,117.443,117.447,339000003.0
2006-03-31 10:01:00,117.46,117.469,117.46,117.467,121299999.0
2006-03-31 10:02:00,117.461,117.461,117.448,117.461,231899999.0
2006-03-31 10:03:00,117.463,117.467,117.45,117.466,187799999.0
2006-03-31 10:04:00,117.469,117.48,117.467,117.478,282400002.0
2006-03-31 10:05:00,117.486,117.489,117.47,117.47,171899998.0
2006-03-31 10:06:00,117.467,117.467,117.459,117.46,236500006.0
2006-03-31 10:07:00,117.455,117.47,117.45,117.47,268999999.0
2006-03-31 10:08:00,117.47,117.475,117.468,117.468,283099997.0
2006-03-31 10:09:00,117.477,117.485,117.475,117.48,234900001.0
2006-03-31 10:10:00,117.481,117.481,117.471,117.471,328800002.0
2006-03-31 10:11:00,117.475,117.475,117.461,117.461,156100001.0
2006-03-31 10:12:00,117.461,117.469,117.461,117.461,267000001.0
2006-03-31 10:13:00,117.456,117.456,117.438,117.44,263200002.0
2006-03-31 10:14:00,117.43,117.433,117.417,117.427,278600005.0
2006-03-31 10:15:00,117.425,117.433,117.423,117.431,135500001.0
2006-03-31 10:16:00,117.437,117.442,117.431,117.438,356200002.0
2006-03-31 10:17:00,117.437,117.442,117.433,117.438,339000000.0
2006-03-31 10:18:00,117.437,117.444,117.43,117.443,345199992.0
2006-03-31 10:19:00,117.433,117.44,117.426,117.43,141399996.0
2006-03-31 10:20:00,117.44,117.44,117.424,117.439,305400001.0
2006-03-31 10:21:00,117.442,117.479,117.442,117.476,107200002.0
2006-03-31 10:22:00,117.467,117.48,117.462,117.462,372700004.0
2006-03-31 10:23:00,117.456,117.458,117.435,117.44,280600003.0
2006-03-31 10:24:00,117.437,117.438,117.433,117.437,129999998.0
2006-03-31 10:25:00,117.438,117.44,117.426,117.428,179600003.0
2006-03-31 10:26:00,117.428,117.44,117.426,117.435,353000005.0
2006-03-31 10:27:00,117.425,117.433,117.425,117.433,217900006.0
2006-03-31 10:28:00,117.437,117.44,117.424,117.438,235900002.0
2006-03-31 10:29:00,117.433,117.445,117.433,117.444,190699998.0
2006-03-31 10:30:00,117.454,117.462,117.453,117.456,214299993.0
2006-03-31 10:31:00,117.468,117.472,117.463,117.467,197200005.0
2006-03-31 10:32:00,117.47,117.48,117.466,117.48,313099995.0
2006-03-31 10:33:00,117.48,117.483,117.472,117.483,101100000.0
2006-03-31 10:34:00,117.483,117.49,117.464,117.464,255900000.0
2006-03-31 10:35:00,117.468,117.487,117.468,117.487,162499998.0
2006-03-31 10:36:00,117.473,117.473,117.446,117.446,42900000.0
2006-03-31 10:37:00,117.448,117.449,117.442,117.449,97900003.0
2006-03-31 10:38:00,117.452,117.452,117.435,117.435,267299999.0
2006-03-31 10:39:00,117.443,117.464,117.443,117.464,269599999.0
2006-03-31 10:40:00,117.467,117.468,117.467,117.468,53500002.0
2006-03-31 10:41:00,117.465,117.466,117.455,117.466,177100003.0
2006-03-31 10:42:00,117.473,117.473,117.453,117.458,83200000.0
2006-03-31 10:43:00,117.46,117.485,117.46,117.479,216499996.0
2006-03-31 10:44:00,117.483,117.499,117.479,117.486,364299993.0
2006-03-31 10:45:00,117.495,117.509,117.495,117.504,174899998.0
2006-03-31 10:46:00,117.507,117.511,117.502,117.502,167200004.0
2006-03-31 10:47:00,117.502,117.502,117.482,117.482,173199997.0
2006-03-31 10:48:00,117.488,117.49,117.488,117.488,114999996.0
2006-03-31 10:49:00,117.49,117.495,117.49,117.495,205899998.0
2006-03-31 10:50:00,117.5,117.508,117.5,117.501,70200001.0
2006-03-31 10:51:00,117.502,117.515,117.502,117.512,407900006.0
2006-03-31 10:52:00,117.515,117.515,117.505,117.505,334899992.0
2006-03-31 10:53:00,117.505,117.515,117.505,117.513,177599996.0
2006-03-31 10:54:00,117.51,117.515,117.505,117.51,146800003.0
2006-03-31 10:55:00,117.511,117.517,117.503,117.511,248100001.0
2006-03-31 10:56:00,117.512,117.514,117.503,117.512,231599999.0
2006-03-31 10:57:00,117.514,117.528,117.514,117.52,206600001.0
2006-03-31 10:58:00,117.525,117.529,117.516,117.516,149000001.0
2006-03-31 10:59:00,117.516,117.516,117.506,117.51,186999999.0
2006-03-31 11:00:00,117.511,117.516,117.498,117.503,272600000.0
2006-03-31 11:01:00,117.503,117.518,117.503,117.518,381800005.0
2006-03-31 11:02:00,117.523,117.531,117.522,117.527,218899999.0
2006-03-31 11:03:00,117.525,117.525,117.521,117.521,133399996.0
2006-03-31 11:04:00,117.521,117.524,117.512,117.517,268000003.0
2006-03-31 11:05:00,117.513,117.522,117.511,117.512,413600005.0
2006-03-31 11:06:00,117.522,117.533,117.519,117.53,241500002.0
2006-03-31 11:07:00,117.524,117.535,117.524,117.524,224700005.0
2006-03-31 11:08:00,117.519,117.531,117.518,117.527,255800001.0
2006-03-31 11:09:00,117.527,117.528,117.512,117.514,331800001.0
2006-03-31 11:10:00,117.513,117.52,117.505,117.52,166299998.0
2006-03-31 11:11:00,117.532,117.554,117.529,117.554,268400002.0
2006-03-31 11:12:00,117.565,117.573,117.558,117.573,281500003.0
2006-03-31 11:13:00,117.566,117.568,117.556,117.568,164100000.0
2006-03-31 11:14:00,117.571,117.574,117.559,117.562,399399998.0
2006-03-31 11:15:00,117.558,117.572,117.558,117.572,158900003.0
2006-03-31 11:16:00,117.577,117.577,117.546,117.555,312099999.0
2006-03-31 11:17:00,117.557,117.581,117.557,117.581,316900002.0
2006-03-31 11:18:00,117.58,117.58,117.564,117.575,152300002.0
2006-03-31 11:19:00,117.564,117.565,117.557,117.557,233900003.0
2006-03-31 11:20:00,117.563,117.565,117.552,117.56,276500000.0
2006-03-31 11:21:00,117.563,117.571,117.56,117.568,361500003.0
2006-03-31 11:22:00,117.568,117.568,117.553,117.553,166899998.0
2006-03-31 11:23:00,117.55,117.55,117.534,117.534,222300002.0
2006-03-31 11:24:00,117.529,117.538,117.528,117.528,241199998.0
2006-03-31 11:25:00,117.529,117.539,117.527,117.53,298099997.0
2006-03-31 11:26:00,117.533,117.542,117.533,117.534,218599998.0
2006-03-31 11:27:00,117.543,117.543,117.533,117.543,159800000.0
2006-03-31 11:28:00,117.545,117.545,117.535,117.535,313899997.0
2006-03-31 11:29:00,117.534,117.534,117.525,117.527,129700000.0
2006-03-31 11:30:00,117.53,117.533,117.52,117.52,435800001.0
2006-03-31 11:31:00,117.522,117.54,117.522,117.54,125500000.0
2006-03-31 11:32:00,117.542,117.543,117.529,117.535,217200002.0
2006-03-31 11:33:00,117.545,117.545,117.535,117.538,87700002.0
2006-03-31 11:34:00,117.537,117.544,117.532,117.544,123699997.0
2006-03-31 11:35:00,117.548,117.56,117.547,117.56,159700001.0
2006-03-31 11:36:00,117.561,117.561,117.548,117.548,194699998.0
2006-03-31 11:37:00,117.55,117.561,117.55,117.56,108300003.0
2006-03-31 11:38:00,117.565,117.565,117.552,117.554,283799997.0
2006-03-31 11:39:00,117.572,117.589,117.572,117.589,176999994.0
2006-03-31 11:40:00,117.583,117.585,117.577,117.58,161400000.0
2006-03-31 11:41:00,117.57,117.573,117.56,117.573,140499997.0
2006-03-31 11:42:00,117.574,117.582,117.568,117.578,231199995.0
2006-03-31 11:43:00,117.575,117.575,117.558,117.558,174800001.0
2006-03-31 11:44:00,117.578,117.58,117.568,117.575,239600004.0
2006-03-31 11:45:00,117.575,117.58,117.561,117.58,225100002.0
2006-03-31 11:46:00,117.585,117.59,117.584,117.59,336899997.0
2006-03-31 11:47:00,117.585,117.587,117.578,117.585,165400000.0
2006-03-31 11:48:00,117.588,117.592,117.581,117.586,279300004.0
2006-03-31 11:49:00,117.588,117.588,117.579,117.58,272000001.0
2006-03-31 11:50:00,117.582,117.604,117.582,117.603,167699998.0
2006-03-31 11:51:00,117.598,117.614,117.598,117.6,446300002.0
2006-03-31 11:52:00,117.602,117.602,117.583,117.593,335399998.0
2006-03-31 11:53:00,117.59,117.597,117.59,117.593,283500001.0
2006-03-31 11:54:00,117.597,117.603,117.592,117.6,284100005.0
2006-03-31 11:55:00,117.596,117.606,117.593,117.603,450799997.0
2006-03-31 11:56:00,117.605,117.611,117.593,117.593,201399996.0
2006-03-31 11:57:00,117.592,117.61,117.592,117.602,317599998.0
2006-03-31 11:58:00,117.605,117.609,117.602,117.606,237400000.0
2006-03-31 11:59:00,117.6,117.615,117.598,117.615,247699997.0
2006-03-31 12:00:00,117.619,117.666,117.619,117.666,142600000.0
2006-03-31 12:01:00,117.689,117.705,117.681,117.681,276200002.0
2006-03-31 12:02:00,117.684,117.715,117.684,117.715,234800002.0
2006-03-31 12:03:00,117.723,117.746,117.714,117.741,173000002.0
2006-03-31 12:04:00,117.749,117.788,117.749,117.768,208500006.0
2006-03-31 12:05:00,117.767,117.77,117.743,117.751,422700003.0
2006-03-31 12:06:00,117.742,117.747,117.737,117.74,313800006.0
2006-03-31 12:07:00,117.747,117.75,117.739,117.744,284500008.0
2006-03-31 12:08:00,117.748,117.748,117.722,117.722,120499999.0
2006-03-31 12:09:00,117.714,117.75,117.714,117.746,218999998.0
2006-03-31 12:10:00,117.754,117.759,117.736,117.74,186699998.0
2006-03-31 12:11:00,117.741,117.741,117.724,117.733,344299998.0
2006-03-31 12:12:00,117.746,117.746,117.725,117.744,169199995.0
2006-03-31 12:13:00,117.75,117.752,117.744,117.747,134799999.0
2006-03-31 12:14:00,117.742,117.746,117.731,117.731,247600001.0
2006-03-31 12:15:00,117.744,117.765,117.744,117.76,231800000.0
2006-03-31 12:16:00,117.764,117.793,117.764,117.775,225100001.0
2006-03-31 12:17:00,117.765,117.774,117.754,117.762,232100006.0
2006-03-31 12:18:00,117.757,117.763,117.757,117.763,78400002.0
2006-03-31 12:19:00,117.756,117.757,117.726,117.729,318700006.0
2006-03-31 12:20:00,117.718,117.718,117.694,117.694,78000000.0
2006-03-31 12:21:00,117.693,117.702,117.685,117.702,193399996.0
2006-03-31 12:22:00,117.702,117.702,117.694,117.697,140699998.0
2006-03-31 12:23:00,117.693,117.7,117.681,117.684,346600000.0
2006-03-31 12:24:00,117.696,117.712,117.696,117.712,214800006.0
2006-03-31 12:25:00,117.708,117.714,117.696,117.699,124800000.0
2006-03-31 12:26:00,117.698,117.708,117.697,117.708,305699997.0
2006-03-31 12:27:00,117.706,117.706,117.685,117.69,218000004.0
2006-03-31 12:28:00,117.673,117.673,117.645,117.645,165700000.0
2006-03-31 12:29:00,117.648,117.652,117.643,117.65,209699998.0
2006-03-31 12:30:00,117.65,117.655,117.645,117.648,264700005.0
2006-03-31 12:31:00,117.651,117.651,117.636,117.645,331200004.0
2006-03-31 12:32:00,117.647,117.648,117.612,117.612,119300002.0
2006-03-31 12:33:00,117.615,117.615,117.605,117.61,206399997.0
2006-03-31 12:34:00,117.607,117.628,117.607,117.628,263200000.0
2006-03-31 12:35:00,117.639,117.66,117.639,117.656,391399999.0
2006-03-31 12:36:00,117.649,117.649,117.631,117.64,383700006.0
2006-03-31 12:37:00,117.637,117.638,117.628,117.631,148800002.0
2006-03-31 12:38:00,117.625,117.627,117.617,117.625,225799997.0
2006-03-31 12:39:00,117.632,117.632,117.623,117.625,76100000.0
2006-03-31 12:40:00,117.628,117.637,117.628,117.635,206599999.0
2006-03-31 12:41:00,117.64,117.645,117.635,117.64,133600000.0
2006-03-31 12:42:00,117.648,117.648,117.633,117.645,136499997.0
2006-03-31 12:43:00,117.64,117.64,117.622,117.625,271200002.0
2006-03-31 12:44:00,117.631,117.639,117.625,117.625,251000002.0
2006-03-31 12:45:00,117.64,117.652,117.64,117.647,392199999.0
2006-03-31 12:46:00,117.643,117.643,117.629,117.63,397799996.0
2006-03-31 12:47:00,117.633,117.633,117.62,117.62,233900003.0
2006-03-31 12:48:00,117.62,117.632,117.62,117.632,529200001.0
2006-03-31 12:49:00,117.635,117.635,117.622,117.622,248400003.0
2006-03-31 12:50:00,117.62,117.639,117.62,117.634,159400000.0
2006-03-31 12:51:00,117.64,117.642,117.633,117.634,267499997.0
2006-03-31 12:52:00,117.633,117.642,117.633,117.638,221700002.0
2006-03-31 12:53:00,117.638,117.661,117.638,117.661,263300004.0
2006-03-31 12:54:00,117.654,117.654,117.651,117.651,28700000.0
2006-03-31 12:55:00,117.66,117.67,117.66,117.67,17000000.0
2006-03-31 12:56:00,117.675,117.678,117.675,117.675,126500003.0
2006-03-31 12:57:00,117.676,117.685,117.675,117.675,230599996.0
2006-03-31 12:58:00,117.674,117.706,117.674,117.698,292799998.0
2006-03-31 12:59:00,117.705,117.711,117.702,117.707,355799998.0
2006-03-31 13:00:00,117.708,117.708,117.702,117.705,67900002.0
2006-03-31 13:01:00,117.699,117.71,117.699,117.703,152199998.0
2006-03-31 13:02:00,117.707,117.716,117.705,117.711,114300002.0
2006-03-31 13:03:00,117.701,117.701,117.673,117.673,165699999.0
2006-03-31 13:04:00,117.652,117.661,117.643,117.643,241500000.0
2006-03-31 13:05:00,117.64,117.651,117.64,117.649,216000005.0
2006-03-31 13:06:00,117.645,117.645,117.639,117.644,259199994.0
2006-03-31 13:07:00,117.645,117.645,117.637,117.64,248899997.0
2006-03-31 13:08:00,117.641,117.641,117.622,117.633,213799998.0
2006-03-31 13:09:00,117.639,117.639,117.633,117.633,64700001.0
2006-03-31 13:10:00,117.638,117.639,117.636,117.638,237700001.0
2006-03-31 13:11:00,117.63,117.642,117.628,117.642,143000002.0
2006-03-31 13:12:00,117.64,117.645,117.64,117.64,290800003.0
2006-03-31 13:13:00,117.645,117.645,117.635,117.635,118599999.0
2006-03-31 13:14:00,117.643,117.659,117.643,117.652,215800000.0
2006-03-31 13:15:00,117.652,117.661,117.652,117.657,149600002.0
2006-03-31 13:16:00,117.65,117.669,117.65,117.669,172600004.0
2006-03-31 13:17:00,117.663,117.663,117.651,117.656,148999999.0
2006-03-31 13:18:00,117.656,117.656,117.641,117.648,166999997.0
2006-03-31 13:19:00,117.652,117.666,117.651,117.657,129899999.0
2006-03-31 13:20:00,117.653,117.662,117.653,117.655,229500000.0
2006-03-31 13:21:00,117.661,117.661,117.656,117.66,286500005.0
2006-03-31 13:22:00,117.654,117.654,117.639,117.648,349099996.0
2006-03-31 13:23:00,117.646,117.652,117.643,117.651,235800007.0
2006-03-31 13:24:00,117.653,117.655,117.65,117.65,297399998.0
2006-03-31 13:25:00,117.653,117.66,117.651,117.66,205800004.0
2006-03-31 13:26:00,117.652,117.658,117.647,117.652,257600000.0
2006-03-31 13:27:00,117.646,117.648,117.638,117.638,231599999.0
2006-03-31 13:28:00,117.64,117.652,117.64,117.652,56300000.0
2006-03-31 13:29:00,117.654,117.654,117.644,117.646,250399996.0
2006-03-31 13:30:00,117.648,117.654,117.648,117.652,105700001.0
2006-03-31 13:31:00,117.648,117.648,117.638,117.64,377900002.0
2006-03-31 13:32:00,117.649,117.655,117.646,117.648,216000002.0
2006-03-31 13:33:00,117.659,117.679,117.659,117.679,374199996.0
2006-03-31 13:34:00,117.68,117.685,117.68,117.685,209500002.0
2006-03-31 13:35:00,117.69,117.702,117.685,117.688,229200001.0
2006-03-31 13:36:00,117.691,117.7,117.686,117.696,319899992.0
2006-03-31 13:37:00,117.697,117.7,117.69,117.7,188400006.0
2006-03-31 13:38:00,117.695,117.699,117.688,117.693,155100000.0
2006-03-31 13:39:00,117.702,117.707,117.7,117.707,204400004.0
2006-03-31 13:40:00,117.714,117.714,117.699,117.71,431599992.0
2006-03-31 13:41:00,117.71,117.729,117.71,117.727,170199999.0
2006-03-31 13:42:00,117.737,117.737,117.718,117.719,194799998.0
2006-03-31 13:43:00,117.719,117.722,117.714,117.718,244799999.0
2006-03-31 13:44:00,117.714,117.715,117.702,117.702,299400002.0
2006-03-31 13:45:00,117.701,117.711,117.7,117.709,186400001.0
2006-03-31 13:46:00,117.708,117.71,117.69,117.69,206800000.0
2006-03-31 13:47:00,117.696,117.696,117.685,117.694,166500000.0
2006-03-31 13:48:00,117.691,117.691,117.667,117.669,204399996.0
2006-03-31 13:49:00,117.674,117.681,117.673,117.673,204200002.0
2006-03-31 13:50:00,117.676,117.685,117.67,117.67,365700001.0
2006-03-31 13:51:00,117.67,117.676,117.663,117.669,235099998.0
2006-03-31 13:52:00,117.662,117.67,117.662,117.665,223600002.0
2006-03-31 13:53:00,117.662,117.67,117.66,117.66,89400001.0
2006-03-31 13:54:00,117.664,117.667,117.657,117.666,292599997.0
2006-03-31 13:55:00,117.663,117.664,117.658,117.664,259499999.0
2006-03-31 13:56:00,117.661,117.664,117.655,117.663,422599999.0
2006-03-31 13:57:00,117.665,117.665,117.66,117.66,156800001.0
2006-03-31 13:58:00,117.659,117.661,117.655,117.657,240000003.0
2006-03-31 13:59:00,117.658,117.665,117.655,117.655,245800002.0
2006-03-31 14:00:00,117.658,117.677,117.654,117.677,400500006.0
2006-03-31 14:01:00,117.675,117.679,117.659,117.664,197799999.0
2006-03-31 14:02:00,117.675,117.682,117.671,117.671,216100003.0
2006-03-31 14:03:00,117.663,117.67,117.653,117.657,326400000.0
2006-03-31 14:04:00,117.658,117.664,117.652,117.655,330299997.0
2006-03-31 14:05:00,117.656,117.661,117.652,117.654,249099999.0
2006-03-31 14:06:00,117.665,117.675,117.665,117.675,311800004.0
2006-03-31 14:07:00,117.677,117.683,117.674,117.679,160500001.0
2006-03-31 14:08:00,117.68,117.684,117.674,117.684,236299997.0
2006-03-31 14:09:00,117.665,117.665,117.647,117.647,131400001.0
2006-03-31 14:10:00,117.653,117.664,117.647,117.647,385600006.0
2006-03-31 14:11:00,117.642,117.642,117.624,117.624,210199996.0
2006-03-31 14:12:00,117.62,117.639,117.62,117.638,172999997.0
2006-03-31 14:13:00,117.649,117.667,117.649,117.658,269999999.0
2006-03-31 14:14:00,117.665,117.672,117.653,117.653,182800002.0
2006-03-31 14:15:00,117.658,117.667,117.658,117.664,407900001.0
2006-03-31 14:16:00,117.66,117.67,117.66,117.67,111900000.0
2006-03-31 14:17:00,117.665,117.673,117.661,117.673,272599998.0
2006-03-31 14:18:00,117.67,117.675,117.67,117.67,174700005.0
2006-03-31 14:19:00,117.679,117.684,117.679,117.679,215700002.0
2006-03-31 14:20:00,117.673,117.676,117.666,117.675,144799997.0
2006-03-31 14:21:00,117.682,117.705,117.68,117.698,316699994.0
2006-03-31 14:22:00,117.698,117.698,117.662,117.662,194000005.0
2006-03-31 14:23:00,117.662,117.662,117.652,117.655,311100005.0
2006-03-31 14:24:00,117.653,117.653,117.64,117.643,381200003.0
2006-03-31 14:25:00,117.646,117.65,117.646,117.646,169700001.0
2006-03-31 14:26:00,117.643,117.643,117.628,117.628,154699999.0
2006-03-31 14:27:00,117.625,117.637,117.623,117.633,215399999.0
2006-03-31 14:28:00,117.632,117.639,117.631,117.639,177300000.0
2006-03-31 14:29:00,117.642,117.642,117.622,117.622,171499995.0
2006-03-31 14:30:00,117.612,117.617,117.603,117.614,282200003.0
2006-03-31 14:31:00,117.613,117.613,117.605,117.606,135599997.0
2006-03-31 14:32:00,117.588,117.588,117.573,117.573,88900000.0
2006-03-31 14:33:00,117.562,117.613,117.562,117.613,106300000.0
2006-03-31 14:34:00,117.623,117.623,117.606,117.606,255599996.0
2006-03-31 14:35:00,117.597,117.598,117.576,117.576,237100000.0
2006-03-31 14:36:00,117.569,117.596,117.569,117.596,285399995.0
2006-03-31 14:37:00,117.605,117.613,117.605,117.608,157100000.0
2006-03-31 14:38:00,117.595,117.601,117.58,117.591,190400003.0
2006-03-31 14:39:00,117.599,117.624,117.599,117.618,176899999.0
2006-03-31 14:40:00,117.62,117.642,117.62,117.624,271000001.0
2006-03-31 14:41:00,117.62,117.628,117.62,117.626,179300002.0
2006-03-31 14:42:00,117.62,117.629,117.618,117.627,247500002.0
2006-03-31 14:43:00,117.63,117.63,117.62,117.62,299100001.0
2006-03-31 14:44:00,117.623,117.623,117.607,117.613,226100001.0
2006-03-31 14:45:00,117.611,117.617,117.606,117.612,160100001.0
2006-03-31 14:46:00,117.63,117.648,117.63,117.646,98800001.0
2006-03-31 14:47:00,117.637,117.652,117.637,117.647,210600001.0
2006-03-31 14:48:00,117.658,117.671,117.658,117.671,157700000.0
2006-03-31 14:49:00,117.667,117.667,117.636,117.64,152100002.0
2006-03-31 14:50:00,117.631,117.647,117.627,117.644,264500006.0
2006-03-31 14:51:00,117.648,117.662,117.644,117.662,89899999.0
2006-03-31 14:52:00,117.668,117.669,117.659,117.662,222200005.0
2006-03-31 14:53:00,117.661,117.669,117.661,117.664,339899996.0
2006-03-31 14:54:00,117.664,117.664,117.656,117.658,173200001.0
2006-03-31 14:55:00,117.653,117.653,117.64,117.64,141199998.0
2006-03-31 14:56:00,117.647,117.65,117.647,117.649,192699996.0
2006-03-31 14:57:00,117.657,117.668,117.652,117.668,268599994.0
2006-03-31 14:58:00,117.67,117.671,117.658,117.658,203500003.0
2006-03-31 14:59:00,117.664,117.664,117.661,117.661,30400000.0
2006-03-31 15:00:00,117.673,117.694,117.673,117.687,199099999.0
2006-03-31 15:01:00,117.698,117.708,117.698,117.708,218500000.0
2006-03-31 15:02:00,117.708,117.71,117.703,117.708,157499996.0
2006-03-31 15:03:00,117.712,117.712,117.703,117.711,146800002.0
2006-03-31 15:04:00,117.709,117.709,117.693,117.693,149700004.0
2006-03-31 15:05:00,117.69,117.69,117.677,117.684,126499997.0
2006-03-31 15:06:00,117.679,117.698,117.679,117.698,95400000.0
2006-03-31 15:07:00,117.695,117.716,117.695,117.715,183200000.0
2006-03-31 15:08:00,117.719,117.747,117.719,117.747,229499999.0
2006-03-31 15:09:00,117.761,117.779,117.761,117.779,176600005.0
2006-03-31 15:10:00,117.786,117.82,117.786,117.82,272300001.0
2006-03-31 15:11:00,117.815,117.823,117.784,117.823,293199994.0
2006-03-31 15:12:00,117.838,117.844,117.838,117.839,99299998.0
2006-03-31 15:13:00,117.851,117.859,117.837,117.855,247899997.0
2006-03-31 15:14:00,117.86,117.87,117.85,117.85,144800003.0
2006-03-31 15:15:00,117.85,117.88,117.85,117.878,90500002.0
2006-03-31 15:16:00,117.87,117.87,117.86,117.86,75699999.0
2006-03-31 15:17:00,117.852,117.861,117.849,117.861,234699991.0
2006-03-31 15:18:00,117.87,117.884,117.87,117.878,211300001.0
2006-03-31 15:19:00,117.873,117.873,117.862,117.865,200700007.0
2006-03-31 15:20:00,117.871,117.871,117.847,117.855,251699999.0
2006-03-31 15:21:00,117.858,117.864,117.848,117.848,248999998.0
2006-03-31 15:22:00,117.842,117.842,117.831,117.831,31800000.0
2006-03-31 15:23:00,117.824,117.824,117.795,117.799,297799998.0
2006-03-31 15:24:00,117.822,117.853,117.808,117.853,341799997.0
2006-03-31 15:25:00,117.865,117.875,117.857,117.873,303699995.0
2006-03-31 15:26:00,117.873,117.886,117.865,117.886,240500004.0
2006-03-31 15:27:00,117.898,117.918,117.898,117.915,188100002.0
2006-03-31 15:28:00,117.922,117.948,117.922,117.948,124200000.0
2006-03-31 15:29:00,117.926,117.945,117.899,117.899,383899991.0
2006-03-31 15:30:00,117.888,117.961,117.881,117.958,236200004.0
2006-03-31 15:31:00,117.953,117.953,117.859,117.859,172200004.0
2006-03-31 15:32:00,117.846,117.873,117.807,117.807,100300001.0
2006-03-31 15:33:00,117.774,117.774,117.741,117.741,221200002.0
2006-03-31 15:34:00,117.732,117.756,117.721,117.756,248600001.0
2006-03-31 15:35:00,117.773,117.775,117.74,117.74,298100004.0
2006-03-31 15:36:00,117.74,117.74,117.701,117.734,282300003.0
2006-03-31 15:37:00,117.749,117.758,117.732,117.732,300999998.0
2006-03-31 15:38:00,117.73,117.749,117.722,117.739,184999998.0
2006-03-31 15:39:00,117.72,117.745,117.72,117.74,206599999.0
2006-03-31 15:40:00,117.743,117.76,117.738,117.76,201200001.0
2006-03-31 15:41:00,117.759,117.759,117.753,117.753,241500004.0
2006-03-31 15:42:00,117.741,117.764,117.74,117.75,234900001.0
2006-03-31 15:43:00,117.767,117.82,117.767,117.815,402099995.0
2006-03-31 15:44:00,117.802,117.821,117.792,117.815,199399994.0
2006-03-31 15:45:00,117.821,117.862,117.813,117.862,270400004.0
2006-03-31 15:46:00,117.875,117.907,117.867,117.906,422899996.0
2006-03-31 15:47:00,117.914,117.946,117.911,117.939,171800001.0
2006-03-31 15:48:00,117.954,117.964,117.931,117.94,321099999.0
2006-03-31 15:49:00,117.936,117.965,117.935,117.965,215300004.0
2006-03-31 15:50:00,117.988,118.002,117.909,117.915,289700002.0
2006-03-31 15:51:00,117.917,117.918,117.885,117.889,106300002.0
2006-03-31 15:52:00,117.904,117.936,117.904,117.936,191400003.0
2006-03-31 15:53:00,117.943,117.954,117.934,117.944,219199997.0
2006-03-31 15:54:00,117.942,117.942,117.88,117.888,229499997.0
2006-03-31 15:55:00,117.896,117.904,117.869,117.869,105699999.0
2006-03-31 15:56:00,117.865,117.868,117.857,117.868,292600001.0
2006-03-31 15:57:00,117.868,117.899,117.868,117.88,301999999.0
2006-03-31 15:58:00,117.867,117.867,117.855,117.855,110700002.0
2006-03-31 15:59:00,117.863,117.863,117.807,117.834,274300003.0
2006-03-31 16:00:00,117.844,117.86,117.843,117.845,265600003.0
2006-03-31 16:01:00,117.852,117.861,117.827,117.852,267299999.0
2006-03-31 16:02:00,117.848,117.856,117.843,117.848,196300004.0
2006-03-31 16:03:00,117.848,117.848,117.832,117.842,124200000.0
2006-03-31 16:04:00,117.835,117.843,117.747,117.747,217199997.0
2006-03-31 16:05:00,117.733,117.806,117.733,117.803,133200004.0
2006-03-31 16:06:00,117.812,117.86,117.812,117.86,199499999.0
2006-03-31 16:07:00,117.87,117.874,117.819,117.819,167900001.0
2006-03-31 16:08:00,117.815,117.832,117.815,117.83,203000000.0
2006-03-31 16:09:00,117.841,117.841,117.82,117.823,146700001.0
2006-03-31 16:10:00,117.837,117.837,117.822,117.826,212400000.0
2006-03-31 16:11:00,117.839,117.876,117.835,117.85,379300005.0
2006-03-31 16:12:00,117.849,117.86,117.847,117.857,256200000.0
2006-03-31 16:13:00,117.862,117.898,117.854,117.898,203899998.0
2006-03-31 16:14:00,117.898,117.898,117.878,117.879,133700000.0
2006-03-31 16:15:00,117.867,117.931,117.867,117.931,141800001.0
2006-03-31 16:16:00,117.944,117.945,117.925,117.935,394500000.0
2006-03-31 16:17:00,117.943,117.963,117.928,117.928,250499997.0
2006-03-31 16:18:00,117.921,117.938,117.916,117.936,240199997.0
2006-03-31 16:19:00,117.936,117.961,117.936,117.954,152000001.0
2006-03-31 16:20:00,117.958,117.958,117.899,117.899,188700003.0
2006-03-31 16:21:00,117.905,117.91,117.895,117.896,421299995.0
2006-03-31 16:22:00,117.893,117.946,117.893,117.946,160900000.0
2006-03-31 16:23:00,117.941,117.944,117.921,117.93,284400000.0
2006-03-31 16:24:00,117.927,117.943,117.897,117.897,193600004.0
2006-03-31 16:25:00,117.878,117.926,117.86,117.926,127299997.0
2006-03-31 16:26:00,117.94,117.948,117.89,117.904,385300005.0
2006-03-31 16:27:00,117.907,117.919,117.905,117.905,142200003.0
2006-03-31 16:28:00,117.898,117.905,117.882,117.905,250099999.0
2006-03-31 16:29:00,117.911,117.911,117.902,117.902,91000000.0
2006-03-31 16:30:00,117.89,117.89,117.871,117.878,321200002.0
2006-03-31 16:31:00,117.881,117.908,117.875,117.908,301100002.0
2006-03-31 16:32:00,117.906,117.918,117.904,117.904,227399996.0
2006-03-31 16:33:00,117.891,117.898,117.887,117.892,137200001.0
2006-03-31 16:34:00,117.88,117.88,117.839,117.839,204200003.0
2006-03-31 16:35:00,117.849,117.868,117.849,117.86,304499994.0
2006-03-31 16:36:00,117.88,117.891,117.874,117.889,241999999.0
2006-03-31 16:37:00,117.9,117.924,117.9,117.912,335400005.0
2006-03-31 16:38:00,117.912,117.93,117.905,117.93,165400004.0
2006-03-31 16:39:00,117.937,117.943,117.927,117.939,179500001.0
2006-03-31 16:40:00,117.942,117.95,117.942,117.945,137100000.0
2006-03-31 16:41:00,117.96,117.96,117.95,117.955,194100003.0
2006-03-31 16:42:00,117.959,117.964,117.955,117.958,138599999.0
2006-03-31 16:43:00,117.951,117.958,117.925,117.925,155200003.0
2006-03-31 16:44:00,117.912,117.928,117.905,117.926,259800004.0
2006-03-31 16:45:00,117.93,117.93,117.898,117.904,270700004.0
2006-03-31 16:46:00,117.896,117.924,117.895,117.924,140999999.0
2006-03-31 16:47:00,117.925,117.957,117.915,117.949,390799999.0
2006-03-31 16:48:00,117.937,117.937,117.918,117.919,117800004.0
2006-03-31 16:49:00,117.897,117.905,117.89,117.894,230600001.0
2006-03-31 16:50:00,117.879,117.898,117.876,117.898,212200002.0
2006-03-31 16:51:00,117.906,117.906,117.851,117.852,349699999.0
2006-03-31 16:52:00,117.853,117.854,117.81,117.824,310000007.0
2006-03-31 16:53:00,117.834,117.86,117.834,117.86,169000002.0
2006-03-31 16:54:00,117.857,117.857,117.84,117.84,239900002.0
2006-03-31 16:55:00,117.838,117.871,117.838,117.871,160800003.0
2006-03-31 16:56:00,117.882,117.905,117.882,117.897,319000000.0
2006-03-31 16:57:00,117.898,117.905,117.889,117.905,164800002.0
2006-03-31 16:58:00,117.913,117.965,117.913,117.965,407100000.0
2006-03-31 16:59:00,117.96,117.982,117.944,117.963,395700005.0
2006-03-31 17:00:00,117.967,117.981,117.937,117.948,338100000.0
2006-03-31 17:01:00,117.95,117.973,117.95,117.964,312700002.0
2006-03-31 17:02:00,117.957,118.016,117.951,118.016,180399999.0
2006-03-31 17:03:00,118.053,118.125,118.053,118.117,105400000.0
2006-03-31 17:04:00,118.107,118.108,118.077,118.086,335800000.0
2006-03-31 17:05:00,118.073,118.094,118.064,118.064,342800003.0
2006-03-31 17:06:00,118.068,118.069,118.034,118.034,300399997.0
2006-03-31 17:07:00,118.0,118.0,117.93,117.952,186300002.0
2006-03-31 17:08:00,117.961,117.965,117.861,117.861,320999995.0
2006-03-31 17:09:00,117.851,117.862,117.833,117.833,194600000.0
2006-03-31 17:10:00,117.823,117.832,117.804,117.818,260699995.0
2006-03-31 17:11:00,117.819,117.836,117.819,117.836,171700002.0
2006-03-31 17:12:00,117.833,117.851,117.821,117.851,308100006.0
2006-03-31 17:13:00,117.853,117.853,117.806,117.833,396999995.0
2006-03-31 17:14:00,117.835,117.841,117.828,117.832,234299999.0
2006-03-31 17:15:00,117.818,117.818,117.786,117.797,131199997.0
2006-03-31 17:16:00,117.802,117.815,117.802,117.815,188900003.0
2006-03-31 17:17:00,117.812,117.815,117.797,117.808,251800006.0
2006-03-31 17:18:00,117.807,117.807,117.765,117.79,360000006.0
2006-03-31 17:19:00,117.793,117.794,117.76,117.764,259599997.0
2006-03-31 17:20:00,117.778,117.778,117.75,117.757,182499998.0
2006-03-31 17:21:00,117.772,117.786,117.77,117.785,198299998.0
2006-03-31 17:22:00,117.77,117.77,117.726,117.745,207700001.0
2006-03-31 17:23:00,117.754,117.783,117.754,117.778,169700001.0
2006-03-31 17:24:00,117.789,117.789,117.757,117.757,177999999.0
2006-03-31 17:25:00,117.759,117.773,117.757,117.773,190700003.0
2006-03-31 17:26:00,117.773,117.785,117.773,117.778,164599999.0
2006-03-31 17:27:00,117.793,117.835,117.793,117.826,277499996.0
2006-03-31 17:28:00,117.837,117.88,117.837,117.878,195100004.0
2006-03-31 17:29:00,117.869,117.878,117.831,117.831,142100000.0
2006-03-31 17:30:00,117.81,117.81,117.793,117.806,259100001.0
2006-03-31 17:31:00,117.805,117.83,117.805,117.83,161799998.0
2006-03-31 17:32:00,117.823,117.823,117.803,117.807,174599998.0
2006-03-31 17:33:00,117.794,117.794,117.766,117.771,283400001.0
2006-03-31 17:34:00,117.756,117.756,117.723,117.727,211400000.0
2006-03-31 17:35:00,117.721,117.721,117.691,117.691,295799997.0
2006-03-31 17:36:00,117.681,117.681,117.639,117.647,226299998.0
2006-03-31 17:37:00,117.64,117.658,117.632,117.658,287700003.0
2006-03-31 17:38:00,117.644,117.644,117.605,117.605,276500004.0
2006-03-31 17:39:00,117.592,117.603,117.592,117.603,48499998.0
2006-03-31 17:40:00,117.622,117.693,117.622,117.693,242300000.0
2006-03-31 17:41:00,117.686,117.698,117.655,117.655,283599999.0
2006-03-31 17:42:00,117.647,117.651,117.634,117.643,262600003.0
2006-03-31 17:43:00,117.649,117.669,117.649,117.661,153100001.0
2006-03-31 17:44:00,117.666,117.666,117.625,117.633,314000007.0
2006-03-31 17:45:00,117.641,117.641,117.576,117.576,191500004.0
2006-03-31 17:46:00,117.575,117.589,117.556,117.589,379899999.0
2006-03-31 17:47:00,117.59,117.624,117.59,117.619,173299998.0
2006-03-31 17:48:00,117.63,117.646,117.623,117.628,352699998.0
2006-03-31 17:49:00,117.624,117.646,117.624,117.635,277200003.0
2006-03-31 17:50:00,117.636,117.642,117.635,117.64,486999992.0
2006-03-31 17:51:00,117.641,117.661,117.641,117.652,371500002.0
2006-03-31 17:52:00,117.663,117.674,117.661,117.674,248500005.0
2006-03-31 17:53:00,117.683,117.698,117.669,117.678,233999998.0
2006-03-31 17:54:00,117.687,117.709,117.687,117.705,204600000.0
2006-03-31 17:55:00,117.693,117.693,117.677,117.682,102800000.0
2006-03-31 17:56:00,117.687,117.702,117.687,117.702,229900004.0
2006-03-31 17:57:00,117.702,117.738,117.701,117.738,200399996.0
2006-03-31 17:58:00,117.746,117.757,117.732,117.736,263699997.0
2006-03-31 17:59:00,117.744,117.749,117.733,117.733,149200001.0
2006-03-31 18:00:00,117.721,117.729,117.716,117.716,270399997.0
2006-03-31 18:01:00,117.708,117.708,117.675,117.675,1673600000.0
2006-03-31 18:02:00,117.69,117.69,117.66,117.68,1892699992.0
2006-03-31 18:03:00,117.67,117.69,117.64,117.66,1892699992.0
2006-03-31 18:04:00,117.67,117.7,117.67,117.7,1892699992.0
2006-03-31 18:05:00,117.69,117.7,117.68,117.69,1892699992.0
2006-03-31 18:06:00,117.68,117.72,117.68,117.71,1892699992.0
2006-03-31 18:07:00,117.7,117.71,117.69,117.71,1892699992.0
2006-03-31 18:08:00,117.7,117.71,117.7,117.71,1892699992.0
2006-03-31 18:09:00,117.7,117.7,117.69,117.69,1892699992.0
2006-03-31 18:10:00,117.7,117.7,117.69,117.69,1892699992.0
2006-03-31 18:11:00,117.698,117.717,117.696,117.717,1892699992.0
2006-03-31 18:12:00,117.717,117.734,117.716,117.719,1937300003.0
2006-03-31 18:13:00,117.72,117.72,117.71,117.72,2027399992.0
2006-03-31 18:14:00,117.71,117.72,117.71,117.72,2027399992.0
2006-03-31 18:15:00,117.73,117.73,117.72,117.73,2027399992.0
2006-03-31 18:16:00,117.74,117.75,117.72,117.73,2027399992.0
2006-03-31 18:17:00,117.718,117.741,117.696,117.702,2027399992.0
2006-03-31 18:18:00,117.69,117.7,117.69,117.7,2012399983.0
2006-03-31 18:19:00,117.68,117.72,117.68,117.72,2012399983.0
2006-03-31 18:20:00,117.74,117.75,117.71,117.71,2012399983.0
2006-03-31 18:21:00,117.73,117.74,117.73,117.74,2012399983.0
2006-03-31 18:22:00,117.73,117.73,117.71,117.71,2012399983.0
2006-03-31 18:23:00,117.72,117.72,117.71,117.71,2012399983.0
2006-03-31 18:24:00,117.7,117.7,117.7,117.7,2012399983.0
2006-03-31 18:25:00,117.71,117.71,117.7,117.7,2012399983.0
2006-03-31 18:26:00,117.704,117.708,117.693,117.701,2012399983.0
2006-03-31 18:27:00,117.69,117.72,117.69,117.72,1657899985.0
2006-03-31 18:28:00,117.7,117.72,117.68,117.68,1657899985.0
2006-03-31 18:29:00,117.69,117.69,117.66,117.66,1657899985.0
2006-03-31 18:30:00,117.669,117.672,117.661,117.662,1657899985.0
2006-03-31 18:31:00,117.66,117.67,117.65,117.65,1772600000.0
2006-03-31 18:32:00,117.66,117.68,117.65,117.68,1772600000.0
2006-03-31 18:33:00,117.69,117.69,117.68,117.69,1772600000.0
2006-03-31 18:34:00,117.7,117.7,117.68,117.68,1772600000.0
2006-03-31 18:35:00,117.67,117.67,117.63,117.64,1772600000.0
2006-03-31 18:36:00,117.637,117.651,117.6,117.6,1772600000.0
2006-03-31 18:37:00,117.594,117.621,117.594,117.613,1375600023.0
2006-03-31 18:38:00,117.617,117.636,117.617,117.628,1254300001.0
2006-03-31 18:39:00,117.632,117.633,117.623,117.625,759500008.0
2006-03-31 18:40:00,117.629,117.629,117.587,117.587,1528800008.0
2006-03-31 18:41:00,117.578,117.578,117.55,117.567,1433299993.0
2006-03-31 18:42:00,117.559,117.559,117.524,117.524,2043600010.0
2006-03-31 18:43:00,117.519,117.556,117.519,117.543,778499999.0
2006-03-31 18:44:00,117.541,117.551,117.529,117.529,889699984.0
2006-03-31 18:45:00,117.523,117.527,117.513,117.514,1877099998.0
2006-03-31 18:46:00,117.516,117.535,117.509,117.535,1597800003.0
2006-03-31 18:47:00,117.535,117.543,117.535,117.543,451799993.0
2006-03-31 18:48:00,117.544,117.56,117.544,117.55,1113099998.0
2006-03-31 18:49:00,117.541,117.556,117.495,117.495,1119900003.0
2006-03-31 18:50:00,117.488,117.49,117.458,117.46,1937399996.0
2006-03-31 18:51:00,117.455,117.472,117.446,117.472,1549600005.0
2006-03-31 18:52:00,117.479,117.479,117.454,117.46,1826500013.0
2006-03-31 18:53:00,117.465,117.466,117.44,117.448,1204300007.0
2006-03-31 18:54:00,117.452,117.464,117.448,117.461,1702199995.0
2006-03-31 18:55:00,117.462,117.472,117.462,117.468,2053700005.0
2006-03-31 18:56:00,117.468,117.491,117.468,117.491,266700003.0
2006-03-31 18:57:00,117.491,117.491,117.476,117.48,728800001.0
2006-03-31 18:58:00,117.478,117.481,117.471,117.478,1389400002.0
2006-03-31 18:59:00,117.475,117.486,117.469,117.482,1527000006.0
2006-03-31 19:00:00,117.481,117.481,117.465,117.468,724400001.0
2006-03-31 19:01:00,117.478,117.519,117.478,117.519,945700003.0
2006-03-31 19:02:00,117.517,117.517,117.493,117.502,865800000.0
2006-03-31 19:03:00,117.504,117.523,117.5,117.512,1325699989.0
2006-03-31 19:04:00,117.513,117.531,117.512,117.529,845500008.0
2006-03-31 19:05:00,117.521,117.521,117.497,117.505,653600001.0
2006-03-31 19:06:00,117.506,117.527,117.506,117.527,1072199993.0
2006-03-31 19:07:00,117.55,117.55,117.54,117.55,2001499998.0
2006-03-31 19:08:00,117.54,117.54,117.529,117.53,2001499998.0
2006-03-31 19:09:00,117.524,117.537,117.524,117.53,774600005.0
2006-03-31 19:10:00,117.535,117.557,117.53,117.545,759300008.0
2006-03-31 19:11:00,117.55,117.565,117.55,117.56,584100004.0
2006-03-31 19:12:00,117.567,117.58,117.564,117.572,945599997.0
2006-03-31 19:13:00,117.574,117.602,117.574,117.602,647699992.0
2006-03-31 19:14:00,117.614,117.639,117.614,117.619,766699996.0
2006-03-31 19:15:00,117.621,117.631,117.618,117.627,1687399999.0
2006-03-31 19:16:00,117.63,117.63,117.609,117.624,750099996.0
2006-03-31 19:17:00,117.623,117.63,117.612,117.63,1117099998.0
2006-03-31 19:18:00,117.623,117.623,117.597,117.597,904899999.0
2006-03-31 19:19:00,117.595,117.606,117.59,117.593,1590900015.0
2006-03-31 19:20:00,117.59,117.599,117.581,117.59,980500005.0
2006-03-31 19:21:00,117.59,117.595,117.587,117.59,1135900003.0
2006-03-31 19:22:00,117.59,117.601,117.59,117.6,624100006.0
2006-03-31 19:24:00,117.605,117.608,117.597,117.597,1679499996.0
2006-03-31 19:25:00,117.595,117.609,117.595,117.602,1393899999.0
2006-03-31 19:26:00,117.6,117.63,117.6,117.63,1844700001.0
2006-03-31 19:27:00,117.632,117.642,117.627,117.635,1844700001.0
2006-03-31 19:28:00,117.618,117.628,117.616,117.627,947900003.0
2006-03-31 19:29:00,117.628,117.628,117.617,117.618,578300003.0
2006-03-31 19:30:00,117.618,117.622,117.613,117.615,925200003.0
2006-03-31 19:31:00,117.616,117.63,117.605,117.615,1657300003.0
2006-03-31 19:32:00,117.62,117.627,117.62,117.625,1596899982.0
2006-03-31 19:33:00,117.625,117.627,117.62,117.625,880300006.0
2006-03-31 19:34:00,117.627,117.634,117.622,117.634,1311900003.0
2006-03-31 19:35:00,117.635,117.638,117.63,117.635,1093500008.0
2006-03-31 19:36:00,117.625,117.635,117.625,117.635,510900001.0
2006-03-31 19:37:00,117.634,117.641,117.633,117.634,295699999.0
2006-03-31 19:38:00,117.635,117.643,117.632,117.632,841899997.0
2006-03-31 19:39:00,117.63,117.638,117.627,117.635,1371100000.0
2006-03-31 19:40:00,117.635,117.638,117.63,117.633,915500006.0
2006-03-31 19:41:00,117.629,117.636,117.622,117.627,1106700002.0
2006-03-31 19:42:00,117.625,117.627,117.62,117.625,640999995.0
2006-03-31 19:43:00,117.628,117.634,117.628,117.629,372199999.0
2006-03-31 19:44:00,117.63,117.638,117.63,117.635,1190600001.0
2006-03-31 19:45:00,117.637,117.653,117.637,117.653,770100014.0
2006-03-31 19:46:00,117.656,117.66,117.65,117.65,954299995.0
2006-03-31 19:47:00,117.647,117.654,117.641,117.641,632399998.0
2006-03-31 19:48:00,117.636,117.647,117.614,117.614,1532799988.0
2006-03-31 19:49:00,117.614,117.63,117.614,117.625,722800001.0
2006-03-31 19:50:00,117.63,117.666,117.63,117.657,756299995.0
2006-03-31 19:51:00,117.656,117.672,117.649,117.672,560300003.0
2006-03-31 19:52:00,117.672,117.672,117.625,117.625,979300009.0
2006-03-31 19:53:00,117.625,117.625,117.613,117.623,1392800016.0
2006-03-31 19:54:00,117.622,117.629,117.602,117.629,1595500001.0
2006-03-31 19:55:00,117.618,117.625,117.614,117.618,533899999.0
2006-03-31 19:56:00,117.618,117.632,117.617,117.632,771000000.0
2006-03-31 19:57:00,117.634,117.634,117.624,117.627,570899999.0
2006-03-31 19:58:00,117.625,117.627,117.62,117.623,1345800012.0
2006-03-31 19:59:00,117.627,117.634,117.625,117.633,793200006.0
2006-03-31 20:00:00,117.637,117.642,117.631,117.631,442000000.0
2006-03-31 20:01:00,117.631,117.643,117.628,117.643,655300007.0
2006-03-31 20:02:00,117.64,117.646,117.637,117.637,1103800001.0
2006-03-31 20:03:00,117.636,117.643,117.635,117.643,883200002.0
2006-03-31 20:04:00,117.643,117.643,117.63,117.643,798999999.0
2006-03-31 20:05:00,117.64,117.646,117.634,117.637,838299994.0
2006-03-31 20:06:00,117.631,117.652,117.631,117.652,1820600004.0
2006-03-31 20:07:00,117.65,117.657,117.647,117.651,1029299991.0
2006-03-31 20:08:00,117.645,117.654,117.644,117.654,916000003.0
2006-03-31 20:09:00,117.657,117.692,117.657,117.689,1058999997.0
2006-03-31 20:10:00,117.687,117.701,117.687,117.69,1267800008.0
2006-03-31 20:11:00,117.7,117.71,117.7,117.7,697400003.0
2006-03-31 20:12:00,117.71,117.73,117.71,117.71,697400003.0
2006-03-31 20:13:00,117.697,117.7,117.686,117.686,697400003.0
2006-03-31 20:14:00,117.686,117.686,117.67,117.676,1122200011.0
2006-03-31 20:15:00,117.678,117.689,117.67,117.67,1179500001.0
2006-03-31 20:16:00,117.67,117.678,117.67,117.675,1024599994.0
2006-03-31 20:17:00,117.675,117.675,117.665,117.665,782799995.0
2006-03-31 20:18:00,117.67,117.675,117.67,117.675,172399995.0
2006-03-31 20:19:00,117.675,117.675,117.67,117.675,998300008.0
2006-03-31 20:20:00,117.669,117.673,117.667,117.667,730299990.0
2006-03-31 20:21:00,117.667,117.675,117.663,117.67,1531499994.0
2006-03-31 20:22:00,117.668,117.673,117.661,117.663,1393300004.0
2006-03-31 20:23:00,117.658,117.667,117.647,117.65,618099998.0
2006-03-31 20:24:00,117.643,117.643,117.629,117.631,909599993.0
2006-03-31 20:25:00,117.635,117.638,117.63,117.63,966600002.0
2006-03-31 20:26:00,117.63,117.635,117.627,117.635,751199994.0
2006-03-31 20:27:00,117.635,117.635,117.63,117.635,1191800003.0
2006-03-31 20:28:00,117.64,117.64,117.64,117.64,1999700009.0
2006-03-31 20:29:00,117.65,117.68,117.65,117.67,1999700009.0
2006-03-31 20:31:00,117.675,117.678,117.668,117.673,1999700009.0
2006-03-31 20:32:00,117.66,117.67,117.66,117.67,837400007.0
2006-03-31 20:33:00,117.685,117.688,117.68,117.685,837400007.0
2006-03-31 20:34:00,117.683,117.683,117.675,117.683,386599998.0
2006-03-31 20:35:00,117.685,117.685,117.678,117.684,395799995.0
2006-03-31 20:36:00,117.683,117.683,117.677,117.677,574900000.0
2006-03-31 20:37:00,117.679,117.698,117.679,117.695,410099997.0
2006-03-31 20:38:00,117.696,117.703,117.69,117.703,1300199993.0
2006-03-31 20:39:00,117.707,117.713,117.703,117.713,1313999987.0
2006-03-31 20:40:00,117.72,117.72,117.71,117.71,1293999999.0
2006-03-31 20:41:00,117.705,117.707,117.692,117.705,1293999999.0
2006-03-31 20:42:00,117.703,117.724,117.703,117.721,908200006.0
2006-03-31 20:43:00,117.724,117.728,117.712,117.716,1456400009.0
2006-03-31 20:44:00,117.718,117.732,117.716,117.717,1579999992.0
2006-03-31 20:45:00,117.718,117.723,117.711,117.715,1264200000.0
2006-03-31 20:46:00,117.72,117.72,117.709,117.72,1648599996.0
2006-03-31 20:47:00,117.72,117.72,117.713,117.72,2023900005.0
2006-03-31 20:48:00,117.722,117.736,117.722,117.732,1335499998.0
2006-03-31 20:49:00,117.725,117.733,117.722,117.725,1240399998.0
2006-03-31 20:50:00,117.726,117.737,117.725,117.73,1485800003.0
2006-03-31 20:51:00,117.73,117.735,117.727,117.734,778000008.0
2006-03-31 20:52:00,117.734,117.734,117.726,117.726,279599998.0
2006-03-31 20:53:00,117.726,117.736,117.724,117.733,1584000004.0
2006-03-31 20:54:00,117.735,117.737,117.733,117.737,514999998.0
2006-03-31 20:55:00,117.734,117.734,117.714,117.718,1613099991.0
2006-03-31 20:56:00,117.728,117.743,117.727,117.743,707100003.0
2006-03-31 20:57:00,117.741,117.741,117.7,117.7,1639299992.0
2006-03-31 20:58:00,117.7,117.72,117.7,117.72,2002100008.0
2006-03-31 20:59:00,117.71,117.71,117.71,117.71,2002100008.0
2006-03-31 21:00:00,117.713,117.713,117.702,117.71,2002100008.0
2006-03-31 21:01:00,117.714,117.714,117.7,117.7,775400001.0
2006-03-31 21:02:00,117.702,117.713,117.696,117.698,815500008.0
2006-03-31 21:03:00,117.702,117.713,117.7,117.7,1265200002.0
2006-03-31 21:04:00,117.696,117.696,117.67,117.67,469400007.0
2006-03-31 21:05:00,117.664,117.664,117.658,117.659,754700007.0
2006-03-31 21:06:00,117.655,117.655,117.64,117.647,941099997.0
2006-03-31 21:07:00,117.654,117.663,117.653,117.663,1305000009.0
2006-03-31 21:08:00,117.662,117.662,117.641,117.651,747600007.0
2006-03-31 21:09:00,117.642,117.648,117.634,117.648,284200004.0
2006-03-31 21:10:00,117.648,117.648,117.634,117.643,626700000.0
2006-03-31 21:11:00,117.661,117.694,117.661,117.691,247000004.0
2006-03-31 21:12:00,117.697,117.705,117.697,117.7,363000003.0
2006-03-31 21:13:00,117.695,117.698,117.674,117.674,701999995.0
2006-03-31 21:14:00,117.678,117.688,117.673,117.673,1918400004.0
2006-03-31 21:15:00,117.67,117.675,117.665,117.67,1222999999.0
2006-03-31 21:16:00,117.675,117.675,117.665,117.675,1234600000.0
2006-03-31 21:17:00,117.665,117.672,117.658,117.658,1934200006.0
2006-03-31 21:18:00,117.659,117.664,117.649,117.657,887999998.0
2006-03-31 21:19:00,117.66,117.665,117.654,117.657,1187200001.0
2006-03-31 21:20:00,117.656,117.663,117.652,117.663,1237499997.0
2006-03-31 21:21:00,117.667,117.673,117.661,117.661,960299997.0
2006-03-31 21:22:00,117.662,117.668,117.657,117.663,1647299993.0
2006-03-31 21:23:00,117.665,117.673,117.662,117.673,815699993.0
2006-03-31 21:24:00,117.677,117.687,117.672,117.672,1707199992.0
2006-03-31 21:25:00,117.67,117.682,117.668,117.671,1763900012.0
2006-03-31 21:26:00,117.668,117.673,117.659,117.667,1217999994.0
2006-03-31 21:27:00,117.669,117.681,117.662,117.681,846799991.0
2006-03-31 21:28:00,117.684,117.708,117.684,117.707,229100001.0
2006-03-31 21:29:00,117.713,117.713,117.696,117.7,841300004.0
2006-03-31 21:30:00,117.705,117.71,117.692,117.692,716599992.0
2006-03-31 21:31:00,117.69,117.692,117.683,117.687,178400002.0
2006-03-31 21:32:00,117.683,117.684,117.676,117.684,1017399992.0
2006-03-31 21:33:00,117.679,117.679,117.671,117.675,553999998.0
2006-03-31 21:34:00,117.673,117.673,117.66,117.66,496300004.0
2006-03-31 21:35:00,117.667,117.673,117.662,117.662,403100004.0
2006-03-31 21:36:00,117.656,117.66,117.641,117.641,477999992.0
2006-03-31 21:37:00,117.638,117.643,117.632,117.632,445700007.0
2006-03-31 21:38:00,117.625,117.625,117.607,117.607,147399995.0
2006-03-31 21:39:00,117.613,117.639,117.613,117.632,494200002.0
2006-03-31 21:40:00,117.636,117.64,117.617,117.627,800100000.0
2006-03-31 21:41:00,117.63,117.63,117.627,117.63,628400001.0
2006-03-31 21:42:00,117.63,117.638,117.625,117.635,876799995.0
2006-03-31 21:43:00,117.634,117.643,117.628,117.64,649200000.0
2006-03-31 21:44:00,117.644,117.644,117.628,117.64,1681899994.0
2006-03-31 21:45:00,117.642,117.649,117.64,117.64,568399999.0
2006-03-31 21:46:00,117.637,117.649,117.637,117.648,619000006.0
2006-03-31 21:47:00,117.647,117.657,117.642,117.657,684900001.0
2006-03-31 21:48:00,117.66,117.665,117.655,117.655,937300003.0
2006-03-31 21:49:00,117.657,117.671,117.657,117.658,626500002.0
2006-03-31 21:50:00,117.651,117.651,117.621,117.621,177100004.0
2006-03-31 21:51:00,117.617,117.63,117.607,117.623,395899998.0
2006-03-31 21:52:00,117.627,117.631,117.619,117.619,285100003.0
2006-03-31 21:53:00,117.617,117.623,117.614,117.616,300800002.0
2006-03-31 21:54:00,117.615,117.641,117.615,117.641,702100003.0
2006-03-31 21:55:00,117.641,117.641,117.633,117.633,105600002.0
2006-03-31 21:56:00,117.633,117.633,117.619,117.63,532600003.0
2006-03-31 21:57:00,117.646,117.689,117.646,117.678,271199996.0
2006-03-31 21:58:00,117.676,117.717,117.676,117.715,287099999.0
2006-03-31 21:59:00,117.715,117.715,117.683,117.687,519699999.0
2006-03-31 22:00:00,117.688,117.701,117.687,117.697,1076800006.0
2006-03-31 22:01:00,117.703,117.728,117.703,117.709,1263400002.0
2006-03-31 22:02:00,117.7,117.711,117.697,117.7,700499997.0
2006-03-31 22:03:00,117.703,117.72,117.703,117.72,545900006.0
2006-03-31 22:04:00,117.722,117.729,117.718,117.72,1135299992.0
2006-03-31 22:05:00,117.725,117.743,117.725,117.743,317200003.0
2006-03-31 22:06:00,117.74,117.74,117.74,117.74,148900002.0
2006-03-31 22:07:00,117.74,117.753,117.74,117.753,351199995.0
2006-03-31 22:08:00,117.75,117.755,117.745,117.745,358800007.0
2006-03-31 22:09:00,117.752,117.752,117.741,117.741,178900003.0
2006-03-31 22:10:00,117.743,117.743,117.734,117.737,74699999.0
2006-03-31 22:11:00,117.725,117.74,117.724,117.735,590800005.0
2006-03-31 22:12:00,117.732,117.732,117.721,117.724,255099999.0
2006-03-31 22:13:00,117.724,117.728,117.72,117.72,369100006.0
2006-03-31 22:14:00,117.717,117.717,117.705,117.705,544899994.0
2006-03-31 22:15:00,117.71,117.715,117.707,117.715,275399996.0
2006-03-31 22:16:00,117.715,117.715,117.705,117.705,665399993.0
2006-03-31 22:17:00,117.714,117.729,117.714,117.727,354999996.0
2006-03-31 22:18:00,117.728,117.733,117.719,117.722,625099998.0
2006-03-31 22:19:00,117.722,117.735,117.71,117.714,316100000.0
2006-03-31 22:20:00,117.718,117.722,117.715,117.715,144800002.0
2006-03-31 22:21:00,117.718,117.72,117.714,117.718,265300004.0
2006-03-31 22:22:00,117.716,117.722,117.716,117.716,317900002.0
2006-03-31 22:23:00,117.718,117.719,117.693,117.703,70999998.0
2006-03-31 22:24:00,117.705,117.705,117.695,117.698,355600006.0
2006-03-31 22:25:00,117.705,117.705,117.697,117.705,196599997.0
2006-03-31 22:26:00,117.7,117.704,117.69,117.692,310899993.0
2006-03-31 22:27:00,117.697,117.703,117.69,117.703,859899995.0
2006-03-31 22:28:00,117.708,117.718,117.708,117.718,370299995.0
2006-03-31 22:29:00,117.709,117.709,117.692,117.692,258100001.0
2006-03-31 22:30:00,117.697,117.697,117.69,117.69,173699995.0
2006-03-31 22:31:00,117.685,117.685,117.676,117.68,256099996.0
2006-03-31 22:32:00,117.678,117.678,117.671,117.673,480199999.0
2006-03-31 22:33:00,117.678,117.686,117.673,117.673,606300001.0
2006-03-31 22:34:00,117.665,117.678,117.664,117.666,811499998.0
2006-03-31 22:35:00,117.67,117.675,117.67,117.67,316100000.0
2006-03-31 22:36:00,117.67,117.675,117.665,117.67,575100003.0
2006-03-31 22:37:00,117.668,117.67,117.665,117.67,202399999.0
2006-03-31 22:38:00,117.675,117.675,117.665,117.665,222600003.0
2006-03-31 22:39:00,117.665,117.678,117.665,117.678,369900003.0
2006-03-31 22:40:00,117.679,117.682,117.671,117.672,867799999.0
2006-03-31 22:41:00,117.679,117.684,117.667,117.667,346200003.0
2006-03-31 22:42:00,117.659,117.666,117.654,117.666,215399998.0
2006-03-31 22:43:00,117.668,117.675,117.665,117.668,307600003.0
2006-03-31 22:44:00,117.67,117.675,117.67,117.67,311300006.0
2006-03-31 22:45:00,117.673,117.677,117.665,117.67,325100001.0
2006-03-31 22:46:00,117.669,117.675,117.647,117.647,327600004.0
2006-03-31 22:47:00,117.655,117.657,117.645,117.647,269700005.0
2006-03-31 22:48:00,117.655,117.666,117.652,117.652,279000005.0
2006-03-31 22:49:00,117.662,117.672,117.662,117.672,287100002.0
2006-03-31 22:50:00,117.67,117.675,117.665,117.665,449300006.0
2006-03-31 22:51:00,117.675,117.68,117.67,117.67,420099996.0
2006-03-31 22:52:00,117.667,117.68,117.667,117.67,283900002.0
2006-03-31 22:53:00,117.675,117.68,117.668,117.668,369700004.0
2006-03-31 22:54:00,117.67,117.687,117.669,117.687,288799998.0
2006-03-31 22:55:00,117.692,117.709,117.692,117.707,346300000.0
2006-03-31 22:56:00,117.711,117.72,117.705,117.705,198099997.0
2006-03-31 22:57:00,117.705,117.71,117.705,117.705,354000003.0
2006-03-31 22:58:00,117.696,117.703,117.685,117.703,295000005.0
2006-03-31 22:59:00,117.687,117.689,117.671,117.677,413199997.0
2006-03-31 23:00:00,117.675,117.698,117.675,117.69,348600007.0
2006-03-31 23:01:00,117.7,117.704,117.699,117.702,133199999.0
2006-03-31 23:02:00,117.705,117.705,117.7,117.7,220099998.0
2006-03-31 23:03:00,117.697,117.698,117.672,117.672,122300000.0
2006-03-31 23:04:00,117.676,117.679,117.656,117.656,145100000.0
2006-03-31 23:05:00,117.657,117.675,117.653,117.674,174300003.0
2006-03-31 23:06:00,117.678,117.678,117.655,117.655,207599998.0
2006-03-31 23:07:00,117.651,117.651,117.599,117.599,203499995.0
2006-03-31 23:08:00,117.597,117.648,117.597,117.638,251600000.0
2006-03-31 23:09:00,117.647,117.649,117.635,117.639,237300002.0
2006-03-31 23:10:00,117.64,117.645,117.64,117.64,315699999.0
2006-03-31 23:11:00,117.645,117.645,117.64,117.64,217399999.0
2006-03-31 23:12:00,117.638,117.645,117.635,117.64,216400003.0
2006-03-31 23:13:00,117.642,117.645,117.64,117.64,217799999.0
2006-03-31 23:14:00,117.638,117.645,117.638,117.64,190000000.0
2006-03-31 23:15:00,117.638,117.648,117.638,117.645,53199998.0
2006-03-31 23:16:00,117.638,117.648,117.638,117.645,203200003.0
2006-03-31 23:17:00,117.654,117.672,117.654,117.665,306399998.0
2006-03-31 23:18:00,117.67,117.678,117.668,117.67,356099999.0
2006-03-31 23:19:00,117.668,117.675,117.668,117.67,234199994.0
2006-03-31 23:20:00,117.67,117.675,117.67,117.673,211499998.0
2006-03-31 23:21:00,117.675,117.679,117.646,117.646,214299997.0
2006-03-31 23:22:00,117.644,117.644,117.631,117.633,368100001.0
2006-03-31 23:23:00,117.63,117.63,117.595,117.595,157700001.0
2006-03-31 23:24:00,117.583,117.583,117.582,117.582,71400000.0
2006-03-31 23:25:00,117.59,117.605,117.59,117.605,209400003.0
2006-03-31 23:26:00,117.599,117.62,117.596,117.62,273400003.0
2006-03-31 23:27:00,117.622,117.625,117.617,117.625,317799998.0
2006-03-31 23:28:00,117.623,117.633,117.623,117.633,132100002.0
2006-03-31 23:29:00,117.642,117.656,117.642,117.656,85099999.0
2006-03-31 23:30:00,117.658,117.658,117.644,117.648,157700003.0
2006-03-31 23:31:00,117.651,117.654,117.644,117.654,209700003.0
2006-03-31 23:32:00,117.65,117.672,117.65,117.672,245399998.0
2006-03-31 23:33:00,117.675,117.675,117.665,117.67,121099999.0
2006-03-31 23:34:00,117.674,117.689,117.671,117.689,161600004.0
2006-03-31 23:35:00,117.693,117.711,117.693,117.705,146800001.0
2006-03-31 23:36:00,117.713,117.728,117.709,117.728,288400003.0
2006-03-31 23:37:00,117.726,117.726,117.717,117.72,72400003.0
2006-03-31 23:38:00,117.71,117.715,117.708,117.71,273400004.0
2006-03-31 23:39:00,117.712,117.715,117.712,117.715,44400002.0
2006-03-31 23:40:00,117.71,117.715,117.705,117.708,373100003.0
2006-03-31 23:41:00,117.705,117.715,117.705,117.715,114800002.0
2006-03-31 23:42:00,117.71,117.715,117.707,117.715,136400003.0
2006-03-31 23:43:00,117.707,117.718,117.707,117.715,290000002.0
2006-03-31 23:44:00,117.71,117.718,117.71,117.71,249800002.0
2006-03-31 23:45:00,117.717,117.733,117.717,117.733,277600003.0
2006-03-31 23:46:00,117.736,117.741,117.732,117.732,197599998.0
2006-03-31 23:47:00,117.739,117.753,117.739,117.753,59900000.0
2006-03-31 23:48:00,117.767,117.772,117.761,117.767,240999995.0
2006-03-31 23:49:00,117.765,117.765,117.757,117.76,284599996.0
2006-03-31 23:50:00,117.761,117.773,117.756,117.756,170700000.0
2006-03-31 23:51:00,117.747,117.756,117.745,117.745,263899998.0
2006-03-31 23:52:00,117.757,117.767,117.755,117.761,233700003.0
2006-03-31 23:53:00,117.77,117.77,117.752,117.752,449199990.0
2006-03-31 23:54:00,117.751,117.751,117.742,117.742,198600003.0
2006-03-31 23:55:00,117.746,117.761,117.743,117.761,110700004.0
2006-03-31 23:56:00,117.764,117.764,117.745,117.75,327199999.0
2006-03-31 23:57:00,117.752,117.76,117.75,117.75,237099999.0
2006-03-31 23:58:00,117.753,117.756,117.751,117.751,154800000.0
2006-03-31 23:59:00,117.758,117.761,117.742,117.742,208200000.0
2006-04-02 23:00:00,117.755,117.778,117.755,117.77,290399994.0
2006-04-02 23:01:00,117.775,117.775,117.767,117.77,226200004.0
2006-04-02 23:02:00,117.775,117.775,117.77,117.77,184800000.0
2006-04-02 23:03:00,117.77,117.775,117.768,117.768,238299999.0
2006-04-02 23:04:00,117.775,117.777,117.767,117.767,219000001.0
2006-04-02 23:05:00,117.772,117.775,117.768,117.773,168400004.0
2006-04-02 23:06:00,117.775,117.775,117.767,117.767,121600000.0
2006-04-02 23:07:00,117.768,117.778,117.768,117.77,118600001.0
2006-04-02 23:08:00,117.77,117.775,117.768,117.768,367899994.0
2006-04-02 23:09:00,117.773,117.775,117.77,117.77,211399999.0
2006-04-02 23:10:00,117.77,117.775,117.77,117.77,240900005.0
2006-04-02 23:11:00,117.775,117.775,117.77,117.77,205100003.0
2006-04-02 23:12:00,117.768,117.775,117.765,117.775,151700000.0
2006-04-02 23:13:00,117.772,117.775,117.77,117.77,76500000.0
2006-04-02 23:14:00,117.768,117.775,117.768,117.77,152099999.0
2006-04-02 23:15:00,117.768,117.778,117.767,117.775,87000000.0
2006-04-02 23:16:00,117.767,117.775,117.767,117.768,135699996.0
2006-04-02 23:17:00,117.77,117.775,117.765,117.765,225899997.0
2006-04-02 23:18:00,117.77,117.778,117.767,117.77,337999998.0
2006-04-02 23:19:00,117.767,117.775,117.767,117.77,196400003.0
2006-04-02 23:20:00,117.77,117.775,117.77,117.773,267699995.0
2006-04-02 23:21:00,117.773,117.775,117.77,117.77,260300004.0
2006-04-02 23:22:00,117.77,117.775,117.767,117.77,268800003.0
2006-04-02 23:23:00,117.775,117.778,117.77,117.77,134700000.0
2006-04-02 23:24:00,117.765,117.77,117.765,117.77,116599998.0
2006-04-02 23:25:00,117.775,117.775,117.767,117.775,281299999.0
2006-04-02 23:26:00,117.768,117.775,117.768,117.775,351800006.0
2006-04-02 23:27:00,117.772,117.775,117.767,117.775,248000001.0
2006-04-02 23:28:00,117.77,117.775,117.767,117.77,61700000.0
2006-04-02 23:29:00,117.773,117.775,117.77,117.77,195400002.0
2006-04-02 23:30:00,117.773,117.775,117.77,117.775,90699999.0
2006-04-02 23:31:00,117.775,117.775,117.768,117.775,217199996.0
2006-04-02 23:32:00,117.765,117.772,117.755,117.763,221100001.0
2006-04-02 23:33:00,117.763,117.763,117.702,117.724,340500003.0
2006-04-02 23:34:00,117.75,117.75,117.718,117.727,216799999.0
2006-04-02 23:35:00,117.74,117.747,117.718,117.723,184800004.0
2006-04-02 23:36:00,117.735,117.736,117.721,117.73,247299997.0
2006-04-02 23:37:00,117.728,117.757,117.728,117.756,248800001.0
2006-04-02 23:38:00,117.757,117.758,117.744,117.744,225499996.0
2006-04-02 23:39:00,117.745,117.749,117.737,117.747,231599996.0
2006-04-02 23:40:00,117.743,117.745,117.733,117.737,167800004.0
2006-04-02 23:41:00,117.728,117.741,117.718,117.741,236800002.0
2006-04-02 23:42:00,117.743,117.749,117.729,117.729,228799999.0
2006-04-02 23:43:00,117.721,117.749,117.721,117.746,267699999.0
2006-04-02 23:44:00,117.736,117.754,117.733,117.744,236099993.0
2006-04-02 23:45:00,117.74,117.751,117.732,117.732,205200005.0
2006-04-02 23:46:00,117.737,117.747,117.725,117.725,229199995.0
2006-04-02 23:47:00,117.725,117.747,117.725,117.746,267400001.0
2006-04-02 23:48:00,117.748,117.748,117.722,117.735,292700001.0
2006-04-02 23:49:00,117.743,117.757,117.738,117.743,219400006.0
2006-04-02 23:50:00,117.744,117.76,117.701,117.701,127600000.0
2006-04-02 23:51:00,117.68,117.685,117.675,117.675,94200002.0
2006-04-02 23:52:00,117.685,117.685,117.677,117.677,190099999.0
2006-04-02 23:53:00,117.682,117.682,117.675,117.68,308700004.0
2006-04-02 23:54:00,117.688,117.697,117.688,117.688,260299997.0
2006-04-02 23:55:00,117.69,117.695,117.685,117.695,113299998.0
2006-04-02 23:56:00,117.698,117.698,117.688,117.69,353699999.0
2006-04-02 23:57:00,117.694,117.706,117.693,117.695,354599992.0
2006-04-02 23:58:00,117.705,117.705,117.698,117.698,143700000.0
2006-04-02 23:59:00,117.705,117.705,117.695,117.695,262500003.0
2006-04-03 00:00:00,117.7,117.702,117.691,117.696,135600001.0
2006-04-03 00:01:00,117.702,117.708,117.702,117.708,26199999.0
2006-04-03 00:02:00,117.708,117.714,117.705,117.714,249900007.0
2006-04-03 00:03:00,117.713,117.713,117.704,117.708,94900000.0
2006-04-03 00:04:00,117.71,117.715,117.708,117.71,194800000.0
2006-04-03 00:05:00,117.712,117.712,117.693,117.701,170499999.0
2006-04-03 00:06:00,117.69,117.695,117.688,117.695,125699999.0
2006-04-03 00:07:00,117.69,117.69,117.678,117.69,84800002.0
2006-04-03 00:08:00,117.695,117.695,117.685,117.687,97900002.0
2006-04-03 00:09:00,117.685,117.686,117.678,117.678,343899999.0
2006-04-03 00:10:00,117.673,117.682,117.667,117.682,223100005.0
2006-04-03 00:11:00,117.679,117.679,117.664,117.664,264399998.0
2006-04-03 00:12:00,117.665,117.687,117.665,117.681,146299998.0
2006-04-03 00:13:00,117.678,117.678,117.667,117.667,143300001.0
2006-04-03 00:14:00,117.665,117.665,117.657,117.66,201499997.0
2006-04-03 00:15:00,117.668,117.668,117.663,117.668,55500000.0
2006-04-03 00:16:00,117.662,117.667,117.66,117.66,149100002.0
2006-04-03 00:17:00,117.653,117.656,117.64,117.64,280300000.0
2006-04-03 00:18:00,117.648,117.655,117.644,117.644,249800001.0
2006-04-03 00:19:00,117.642,117.663,117.642,117.654,320600004.0
2006-04-03 00:20:00,117.657,117.666,117.648,117.666,224600000.0
2006-04-03 00:21:00,117.66,117.672,117.66,117.672,191600000.0
2006-04-03 00:22:00,117.668,117.678,117.663,117.678,181299999.0
2006-04-03 00:23:00,117.685,117.685,117.68,117.68,220400006.0
2006-04-03 00:24:00,117.677,117.685,117.675,117.68,160099997.0
2006-04-03 00:25:00,117.68,117.685,117.68,117.682,64800001.0
2006-04-03 00:26:00,117.681,117.681,117.647,117.649,226400001.0
2006-04-03 00:27:00,117.647,117.647,117.632,117.643,174100000.0
2006-04-03 00:28:00,117.645,117.649,117.631,117.633,269499996.0
2006-04-03 00:29:00,117.64,117.65,117.638,117.646,204300003.0
2006-04-03 00:30:00,117.645,117.645,117.635,117.645,135399999.0
2006-04-03 00:31:00,117.643,117.643,117.629,117.634,257500002.0
2006-04-03 00:32:00,117.633,117.638,117.627,117.627,232800005.0
2006-04-03 00:33:00,117.633,117.633,117.623,117.625,187099995.0
2006-04-03 00:34:00,117.625,117.625,117.625,117.625,55000000.0
2006-04-03 00:35:00,117.623,117.623,117.613,117.623,212399998.0
2006-04-03 00:36:00,117.627,117.631,117.622,117.622,112900000.0
2006-04-03 00:37:00,117.623,117.625,117.612,117.62,406299998.0
2006-04-03 00:38:00,117.622,117.623,117.62,117.62,252899997.0
2006-04-03 00:39:00,117.623,117.625,117.617,117.625,203199998.0
2006-04-03 00:40:00,117.632,117.634,117.627,117.627,177299996.0
2006-04-03 00:41:00,117.622,117.623,117.617,117.623,300800004.0
2006-04-03 00:42:00,117.62,117.62,117.596,117.596,374500000.0
2006-04-03 00:43:00,117.593,117.593,117.581,117.588,383699998.0
2006-04-03 00:44:00,117.587,117.595,117.585,117.588,279000000.0
2006-04-03 00:45:00,117.601,117.62,117.601,117.617,191300000.0
2006-04-03 00:46:00,117.625,117.625,117.615,117.62,146500000.0
2006-04-03 00:47:00,117.624,117.624,117.617,117.617,141599995.0
2006-04-03 00:48:00,117.615,117.615,117.61,117.61,149299998.0
2006-04-03 00:49:00,117.607,117.615,117.607,117.615,187699994.0
2006-04-03 00:50:00,117.622,117.638,117.622,117.637,263100002.0
2006-04-03 00:51:00,117.637,117.661,117.637,117.648,238800000.0
2006-04-03 00:52:00,117.647,117.657,117.647,117.649,335100002.0
2006-04-03 00:53:00,117.652,117.657,117.648,117.648,296999991.0
2006-04-03 00:54:00,117.653,117.659,117.652,117.652,189799999.0
2006-04-03 00:55:00,117.65,117.663,117.65,117.663,91500002.0
2006-04-03 00:56:00,117.657,117.659,117.656,117.657,341900001.0
2006-04-03 00:57:00,117.655,117.665,117.655,117.66,344499998.0
2006-04-03 00:58:00,117.662,117.662,117.653,117.658,352700009.0
2006-04-03 00:59:00,117.66,117.661,117.643,117.661,239499997.0
2006-04-03 01:00:00,117.658,117.661,117.652,117.661,195799998.0
2006-04-03 01:01:00,117.667,117.67,117.661,117.67,215399999.0
2006-04-03 01:02:00,117.672,117.674,117.65,117.657,172899997.0
2006-04-03 01:03:00,117.661,117.671,117.65,117.65,289899998.0
2006-04-03 01:04:00,117.65,117.679,117.649,117.679,123700003.0
2006-04-03 01:05:00,117.685,117.685,117.685,117.685,74099998.0
2006-04-03 01:06:00,117.69,117.709,117.69,117.705,247700005.0
2006-04-03 01:07:00,117.696,117.706,117.691,117.699,219699998.0
2006-04-03 01:08:00,117.685,117.701,117.685,117.688,337799997.0
2006-04-03 01:09:00,117.692,117.692,117.683,117.688,81500000.0
2006-04-03 01:10:00,117.697,117.708,117.697,117.7,233100002.0
2006-04-03 01:11:00,117.702,117.721,117.702,117.721,273099992.0
2006-04-03 01:12:00,117.72,117.725,117.72,117.725,104599999.0
2006-04-03 01:13:00,117.725,117.743,117.725,117.743,58900002.0
2006-04-03 01:14:00,117.752,117.752,117.75,117.75,73400000.0
2006-04-03 01:15:00,117.752,117.752,117.733,117.733,287099995.0
2006-04-03 01:16:00,117.737,117.743,117.733,117.743,197799998.0
2006-04-03 01:17:00,117.74,117.74,117.718,117.74,296000007.0
2006-04-03 01:18:00,117.743,117.743,117.732,117.737,125399999.0
2006-04-03 01:19:00,117.727,117.737,117.725,117.735,59300001.0
2006-04-03 01:20:00,117.738,117.745,117.737,117.737,248100000.0
2006-04-03 01:21:00,117.745,117.745,117.738,117.738,42900001.0
2006-04-03 01:22:00,117.74,117.745,117.737,117.74,389199996.0
2006-04-03 01:23:00,117.741,117.741,117.714,117.717,152900000.0
2006-04-03 01:24:00,117.715,117.715,117.715,117.715,11200000.0
2006-04-03 01:25:00,117.71,117.715,117.707,117.715,151999999.0
2006-04-03 01:26:00,117.711,117.711,117.67,117.67,99900001.0
2006-04-03 01:27:00,117.667,117.667,117.629,117.632,214000004.0
2006-04-03 01:28:00,117.62,117.647,117.62,117.647,133200003.0
2006-04-03 01:29:00,117.645,117.653,117.644,117.653,178299998.0
2006-04-03 01:30:00,117.642,117.648,117.641,117.641,184200000.0
2006-04-03 01:31:00,117.642,117.651,117.64,117.646,272499994.0
2006-04-03 01:32:00,117.642,117.661,117.642,117.661,286799996.0
2006-04-03 01:33:00,117.657,117.66,117.649,117.649,166299999.0
2006-04-03 01:34:00,117.641,117.651,117.638,117.647,288700000.0
2006-04-03 01:35:00,117.655,117.655,117.65,117.655,226100002.0
2006-04-03 01:36:00,117.653,117.655,117.647,117.65,145300002.0
2006-04-03 01:37:00,117.651,117.664,117.651,117.66,191599998.0
2006-04-03 01:38:00,117.672,117.687,117.668,117.677,252600001.0
2006-04-03 01:39:00,117.665,117.677,117.665,117.674,334399998.0
2006-04-03 01:40:00,117.68,117.68,117.666,117.666,59000001.0
2006-04-03 01:41:00,117.675,117.675,117.67,117.675,135399998.0
2006-04-03 01:42:00,117.673,117.675,117.67,117.675,154600001.0
2006-04-03 01:43:00,117.68,117.695,117.669,117.669,247300004.0
2006-04-03 01:44:00,117.657,117.66,117.647,117.65,238699998.0
2006-04-03 01:45:00,117.645,117.651,117.637,117.637,310600002.0
2006-04-03 01:46:00,117.63,117.63,117.619,117.623,111099997.0
2006-04-03 01:47:00,117.618,117.618,117.606,117.608,260799997.0
2006-04-03 01:48:00,117.614,117.618,117.61,117.613,214399999.0
2006-04-03 01:49:00,117.597,117.607,117.581,117.607,109599999.0
2006-04-03 01:50:00,117.628,117.791,117.628,117.79,321199994.0
2006-04-03 01:51:00,117.792,117.915,117.788,117.915,324600003.0
2006-04-03 01:52:00,117.932,117.941,117.91,117.91,186300004.0
2006-04-03 01:53:00,117.891,117.891,117.817,117.83,340800001.0
2006-04-03 01:54:00,117.83,117.834,117.821,117.833,155800000.0
2006-04-03 01:55:00,117.83,117.83,117.776,117.8,340299998.0
2006-04-03 01:56:00,117.812,117.841,117.812,117.817,188899999.0
2006-04-03 01:57:00,117.81,117.826,117.81,117.825,236300001.0
2006-04-03 01:58:00,117.822,117.847,117.82,117.847,185499998.0
2006-04-03 01:59:00,117.865,117.902,117.865,117.895,198300001.0
2006-04-03 02:00:00,117.902,117.903,117.865,117.865,145099997.0
2006-04-03 02:01:00,117.818,117.818,117.687,117.693,255400008.0
2006-04-03 02:02:00,117.695,117.73,117.695,117.707,429499993.0
2006-04-03 02:03:00,117.686,117.686,117.615,117.632,283999997.0
2006-04-03 02:04:00,117.645,117.66,117.645,117.647,170900000.0
2006-04-03 02:05:00,117.65,117.692,117.65,117.692,233000000.0
2006-04-03 02:06:00,117.7,117.7,117.673,117.673,266500001.0
2006-04-03 02:07:00,117.663,117.678,117.663,117.677,286900005.0
2006-04-03 02:08:00,117.679,117.699,117.679,117.697,314600004.0
2006-04-03 02:09:00,117.706,117.711,117.678,117.681,275899996.0
2006-04-03 02:10:00,117.656,117.656,117.575,117.61,256100003.0
2006-04-03 02:11:00,117.62,117.641,117.62,117.638,244399996.0
2006-04-03 02:12:00,117.641,117.641,117.626,117.641,258900000.0
2006-04-03 02:13:00,117.644,117.658,117.644,117.655,229199998.0
2006-04-03 02:14:00,117.666,117.677,117.664,117.664,113299998.0
2006-04-03 02:15:00,117.657,117.668,117.654,117.668,109000002.0
2006-04-03 02:16:00,117.677,117.685,117.67,117.685,262700002.0
2006-04-03 02:17:00,117.682,117.705,117.677,117.699,220300004.0
2006-04-03 02:18:00,117.689,117.704,117.685,117.703,150300001.0
2006-04-03 02:19:00,117.707,117.747,117.707,117.741,364899994.0
2006-04-03 02:20:00,117.746,117.781,117.746,117.764,221100000.0
2006-04-03 02:21:00,117.752,117.785,117.744,117.785,125799999.0
2006-04-03 02:22:00,117.8,117.814,117.8,117.814,155100001.0
2006-04-03 02:23:00,117.809,117.813,117.802,117.809,142700004.0
2006-04-03 02:24:00,117.827,117.852,117.827,117.852,260999992.0
2006-04-03 02:25:00,117.852,117.86,117.843,117.86,147200000.0
2006-04-03 02:26:00,117.884,117.911,117.876,117.911,376100003.0
2006-04-03 02:27:00,117.917,117.936,117.916,117.934,248299997.0
2006-04-03 02:28:00,117.947,118.005,117.947,117.996,146500000.0
2006-04-03 02:29:00,117.998,118.046,117.983,118.046,247199999.0
2006-04-03 02:30:00,118.077,118.091,118.07,118.083,260700003.0
2006-04-03 02:31:00,118.092,118.104,118.089,118.104,345400001.0
2006-04-03 02:32:00,118.1,118.103,118.095,118.098,314600000.0
2006-04-03 02:33:00,118.123,118.17,118.123,118.162,223700004.0
2006-04-03 02:34:00,118.166,118.17,118.132,118.132,340300006.0
2006-04-03 02:35:00,118.122,118.122,118.093,118.097,390999999.0
2006-04-03 02:36:00,118.102,118.116,118.1,118.1,169000001.0
2006-04-03 02:37:00,118.093,118.112,118.085,118.109,256800003.0
2006-04-03 02:38:00,118.108,118.12,118.102,118.116,241000004.0
2006-04-03 02:39:00,118.098,118.098,118.069,118.069,141800001.0
2006-04-03 02:40:00,118.067,118.083,118.067,118.083,306899998.0
2006-04-03 02:41:00,118.088,118.088,118.055,118.055,173000000.0
2006-04-03 02:42:00,118.043,118.055,118.039,118.055,216899999.0
2006-04-03 02:43:00,118.066,118.066,118.041,118.041,189800001.0
2006-04-03 02:44:00,118.025,118.033,118.013,118.017,289800001.0
2006-04-03 02:45:00,118.007,118.013,118.002,118.007,428100003.0
2006-04-03 02:46:00,118.005,118.016,117.989,117.996,294099997.0
2006-04-03 02:47:00,117.993,118.002,117.992,117.997,428200001.0
2006-04-03 02:48:00,117.991,117.991,117.962,117.962,380000000.0
2006-04-03 02:49:00,117.968,117.968,117.956,117.956,124099999.0
2006-04-03 02:50:00,117.95,117.981,117.949,117.981,155400001.0
2006-04-03 02:51:00,117.989,118.009,117.986,118.006,174000000.0
2006-04-03 02:52:00,118.022,118.042,118.02,118.02,363200005.0
2006-04-03 02:53:00,118.017,118.03,118.006,118.03,281400006.0
2006-04-03 02:54:00,118.025,118.041,118.025,118.036,157900000.0
2006-04-03 02:55:00,118.038,118.05,118.033,118.05,171300000.0
2006-04-03 02:56:00,118.052,118.104,118.052,118.104,173700000.0
2006-04-03 02:57:00,118.113,118.172,118.11,118.155,277500005.0
2006-04-03 02:58:00,118.157,118.157,118.131,118.131,339899994.0
2006-04-03 02:59:00,118.129,118.143,118.116,118.143,211400000.0
2006-04-03 03:00:00,118.143,118.149,118.039,118.039,113000002.0
2006-04-03 03:01:00,118.005,118.027,117.986,118.027,210400000.0
2006-04-03 03:02:00,118.019,118.019,118.013,118.017,192899999.0
2006-04-03 03:03:00,118.025,118.034,117.994,117.994,152600000.0
2006-04-03 03:04:00,117.975,118.009,117.975,118.009,205000000.0
2006-04-03 03:05:00,118.012,118.027,118.005,118.019,156300000.0
2006-04-03 03:06:00,118.018,118.041,118.018,118.041,327699989.0
2006-04-03 03:07:00,118.041,118.063,118.041,118.063,381000004.0
2006-04-03 03:08:00,118.067,118.109,118.067,118.109,250400005.0
2006-04-03 03:09:00,118.12,118.127,118.113,118.118,151899997.0
2006-04-03 03:10:00,118.118,118.119,118.082,118.082,156499998.0
2006-04-03 03:11:00,118.063,118.063,118.047,118.047,301900000.0
2006-04-03 03:12:00,118.051,118.054,118.045,118.045,239000001.0
2006-04-03 03:13:00,118.043,118.051,118.026,118.051,267300002.0
2006-04-03 03:14:00,118.046,118.046,118.034,118.034,181800004.0
2006-04-03 03:15:00,118.049,118.072,118.049,118.072,196900001.0
2006-04-03 03:16:00,118.065,118.071,118.062,118.067,188500003.0
2006-04-03 03:17:00,118.058,118.073,118.058,118.067,390900002.0
2006-04-03 03:18:00,118.062,118.062,118.053,118.056,208000000.0
2006-04-03 03:19:00,118.055,118.065,118.055,118.065,91799999.0
2006-04-03 03:20:00,118.073,118.088,118.073,118.085,251900002.0
2006-04-03 03:21:00,118.093,118.108,118.088,118.108,192900004.0
2006-04-03 03:22:00,118.118,118.121,118.109,118.109,292100003.0
2006-04-03 03:23:00,118.093,118.093,118.083,118.083,194799997.0
2006-04-03 03:24:00,118.084,118.084,118.066,118.075,260299999.0
2006-04-03 03:25:00,118.072,118.072,118.058,118.058,210600003.0
2006-04-03 03:26:00,118.071,118.071,118.053,118.053,207600000.0
2006-04-03 03:27:00,118.052,118.052,118.034,118.037,380800007.0
2006-04-03 03:28:00,118.03,118.03,118.006,118.015,245700002.0
2006-04-03 03:29:00,118.018,118.022,118.016,118.022,114900002.0
2006-04-03 03:30:00,118.008,118.008,117.951,117.951,377099999.0
2006-04-03 03:31:00,117.942,118.005,117.937,118.0,112100001.0
2006-04-03 03:32:00,117.998,118.0,117.982,117.982,233199998.0
2006-04-03 03:33:00,117.985,117.989,117.972,117.972,192500000.0
2006-04-03 03:34:00,117.97,117.97,117.945,117.95,215199998.0
2006-04-03 03:35:00,117.943,117.982,117.943,117.975,272200001.0
2006-04-03 03:36:00,117.973,117.983,117.971,117.983,140400002.0
2006-04-03 03:37:00,117.982,117.99,117.978,117.979,337200002.0
2006-04-03 03:38:00,117.978,117.978,117.954,117.959,170399999.0
2006-04-03 03:39:00,117.967,117.979,117.967,117.975,183600003.0
2006-04-03 03:40:00,117.978,117.988,117.951,117.951,288800000.0
2006-04-03 03:41:00,117.943,117.944,117.913,117.923,184199999.0
2006-04-03 03:42:00,117.925,117.946,117.925,117.946,199699998.0
2006-04-03 03:43:00,117.955,117.975,117.955,117.975,227499993.0
2006-04-03 03:44:00,117.987,118.013,117.987,118.013,115900001.0
2006-04-03 03:45:00,118.012,118.014,117.999,118.013,276399999.0
2006-04-03 03:46:00,118.014,118.037,118.014,118.022,185400002.0
2006-04-03 03:47:00,118.047,118.106,118.047,118.095,250800001.0
2006-04-03 03:48:00,118.1,118.105,118.088,118.093,270299999.0
2006-04-03 03:49:00,118.093,118.094,118.085,118.094,313499999.0
2006-04-03 03:50:00,118.11,118.117,118.098,118.098,159899998.0
2006-04-03 03:51:00,118.091,118.098,118.082,118.088,248599995.0
2006-04-03 03:52:00,118.083,118.089,118.069,118.069,354700001.0
2006-04-03 03:53:00,118.058,118.069,118.055,118.064,243099994.0
2006-04-03 03:54:00,118.067,118.078,118.067,118.078,244500002.0
2006-04-03 03:55:00,118.066,118.066,118.016,118.02,301600005.0
2006-04-03 03:56:00,118.018,118.03,118.015,118.021,141100002.0
2006-04-03 03:57:00,118.022,118.027,118.016,118.021,256899995.0
2006-04-03 03:58:00,118.023,118.032,117.992,117.992,322700004.0
2006-04-03 03:59:00,117.985,118.0,117.977,117.992,253999998.0
2006-04-03 04:00:00,117.991,117.995,117.99,117.99,94200001.0
2006-04-03 04:01:00,117.98,117.99,117.98,117.986,306200001.0
2006-04-03 04:02:00,117.976,117.979,117.976,117.979,25100000.0
2006-04-03 04:03:00,117.974,117.976,117.974,117.976,67199999.0
2006-04-03 04:04:00,117.985,117.985,117.975,117.985,394800001.0
2006-04-03 04:05:00,117.989,118.005,117.989,118.0,280299999.0
2006-04-03 04:06:00,118.008,118.011,118.004,118.008,345500004.0
2006-04-03 04:07:00,118.003,118.005,117.995,118.0,337399999.0
2006-04-03 04:08:00,118.0,118.005,117.995,118.005,126899997.0
2006-04-03 04:09:00,118.002,118.002,117.988,117.988,196500002.0
2006-04-03 04:10:00,117.987,117.992,117.977,117.992,211600002.0
2006-04-03 04:11:00,117.988,117.99,117.986,117.989,235999998.0
2006-04-03 04:12:00,117.995,117.998,117.99,117.998,230199995.0
2006-04-03 04:13:00,117.993,117.993,117.982,117.987,121199999.0
2006-04-03 04:14:00,117.983,117.99,117.967,117.99,300000004.0
2006-04-03 04:15:00,117.998,118.01,117.996,118.005,309800000.0
2006-04-03 04:16:00,118.007,118.023,118.004,118.014,326899999.0
2006-04-03 04:17:00,118.01,118.023,118.006,118.023,158000001.0
2006-04-03 04:18:00,118.015,118.023,118.013,118.023,87999999.0
2006-04-03 04:19:00,118.025,118.025,118.017,118.025,274200002.0
2006-04-03 04:20:00,118.02,118.024,118.015,118.015,103999998.0
2006-04-03 04:21:00,118.014,118.016,118.014,118.016,76199999.0
2006-04-03 04:22:00,118.025,118.025,118.02,118.02,218199998.0
2006-04-03 04:23:00,118.02,118.025,118.02,118.025,64200000.0
2006-04-03 04:24:00,118.018,118.025,118.015,118.025,172100004.0
2006-04-03 04:25:00,118.022,118.031,118.021,118.026,251100000.0
2006-04-03 04:26:00,118.021,118.034,118.019,118.025,318500003.0
2006-04-03 04:27:00,118.021,118.031,118.018,118.02,397600005.0
2006-04-03 04:28:00,118.02,118.02,118.0,118.0,153900001.0
2006-04-03 04:29:00,118.0,118.005,118.0,118.005,30400000.0
2006-04-03 04:30:00,117.998,118.004,117.991,117.998,302499999.0
2006-04-03 04:31:00,118.0,118.005,118.0,118.005,204699999.0
2006-04-03 04:32:00,118.003,118.029,118.003,118.026,124800000.0
2006-04-03 04:33:00,118.032,118.07,118.032,118.07,224399993.0
2006-04-03 04:34:00,118.065,118.087,118.063,118.086,242799997.0
2006-04-03 04:35:00,118.088,118.091,118.083,118.089,174899999.0
2006-04-03 04:36:00,118.084,118.099,118.079,118.099,133899998.0
2006-04-03 04:37:00,118.096,118.096,118.087,118.088,202499999.0
2006-04-03 04:38:00,118.093,118.093,118.076,118.083,114699997.0
2006-04-03 04:39:00,118.081,118.081,118.073,118.073,121400003.0
2006-04-03 04:40:00,118.07,118.075,118.054,118.06,244199998.0
2006-04-03 04:41:00,118.056,118.062,118.051,118.057,97899999.0
2006-04-03 04:42:00,118.065,118.065,118.057,118.058,194100000.0
2006-04-03 04:43:00,118.062,118.062,118.056,118.058,177499996.0
2006-04-03 04:44:00,118.066,118.074,118.064,118.07,93400001.0
2006-04-03 04:45:00,118.072,118.072,118.055,118.072,277000002.0
2006-04-03 04:46:00,118.074,118.074,118.067,118.069,151100001.0
2006-04-03 04:47:00,118.078,118.093,118.075,118.093,260000004.0
2006-04-03 04:48:00,118.097,118.113,118.095,118.113,217399992.0
2006-04-03 04:49:00,118.111,118.111,118.09,118.09,185400001.0
2006-04-03 04:50:00,118.085,118.096,118.085,118.088,339999993.0
2006-04-03 04:51:00,118.088,118.091,118.088,118.088,54300000.0
2006-04-03 04:52:00,118.088,118.088,118.078,118.078,41499999.0
2006-04-03 04:53:00,118.079,118.079,118.063,118.063,226800004.0
2006-04-03 04:54:00,118.071,118.071,118.053,118.057,141499998.0
2006-04-03 04:55:00,118.052,118.052,118.039,118.039,87900001.0
2006-04-03 04:56:00,118.036,118.046,118.032,118.033,132599997.0
2006-04-03 04:57:00,118.03,118.047,118.03,118.045,180300000.0
2006-04-03 04:58:00,118.045,118.052,118.045,118.048,175000002.0
2006-04-03 04:59:00,118.045,118.045,118.04,118.043,217600003.0
2006-04-03 05:00:00,118.046,118.054,118.044,118.054,358599990.0
2006-04-03 05:01:00,118.045,118.068,118.039,118.068,158700000.0
2006-04-03 05:02:00,118.071,118.096,118.071,118.096,248700003.0
2006-04-03 05:03:00,118.108,118.108,118.1,118.108,112799999.0
2006-04-03 05:04:00,118.12,118.138,118.12,118.138,212800002.0
2006-04-03 05:05:00,118.145,118.16,118.145,118.155,282900001.0
2006-04-03 05:06:00,118.151,118.151,118.13,118.135,317400002.0
2006-04-03 05:07:00,118.14,118.14,118.124,118.136,243899999.0
2006-04-03 05:08:00,118.141,118.141,118.13,118.132,96000003.0
2006-04-03 05:09:00,118.127,118.135,118.127,118.135,301600004.0
2006-04-03 05:10:00,118.13,118.13,118.105,118.11,223199996.0
2006-04-03 05:11:00,118.12,118.125,118.106,118.115,420400002.0
2006-04-03 05:12:00,118.108,118.12,118.108,118.12,104199997.0
2006-04-03 05:13:00,118.122,118.122,118.11,118.11,165000001.0
2006-04-03 05:14:00,118.107,118.113,118.107,118.113,48000000.0
2006-04-03 05:15:00,118.113,118.138,118.113,118.138,165800000.0
2006-04-03 05:16:00,118.138,118.142,118.125,118.136,306699998.0
2006-04-03 05:17:00,118.143,118.143,118.134,118.137,95400000.0
2006-04-03 05:18:00,118.138,118.145,118.134,118.134,118599999.0
2006-04-03 05:19:00,118.127,118.142,118.126,118.126,250599999.0
2006-04-03 05:20:00,118.128,118.128,118.122,118.122,105699996.0
2006-04-03 05:21:00,118.114,118.124,118.111,118.124,229200003.0
2006-04-03 05:22:00,118.118,118.118,118.108,118.116,239999998.0
2006-04-03 05:23:00,118.111,118.122,118.108,118.122,177599996.0
2006-04-03 05:24:00,118.125,118.125,118.113,118.113,228400000.0
2006-04-03 05:25:00,118.115,118.125,118.107,118.107,371800001.0
2006-04-03 05:26:00,118.1,118.118,118.1,118.11,255500001.0
2006-04-03 05:27:00,118.109,118.109,118.102,118.102,29700000.0
2006-04-03 05:28:00,118.1,118.113,118.1,118.113,217500006.0
2006-04-03 05:29:00,118.109,118.109,118.104,118.104,85400000.0
2006-04-03 05:30:00,118.107,118.122,118.105,118.122,201000001.0
2006-04-03 05:31:00,118.119,118.122,118.102,118.102,243199998.0
2006-04-03 05:32:00,118.097,118.105,118.097,118.105,301199995.0
2006-04-03 05:33:00,118.105,118.105,118.097,118.105,284999999.0
2006-04-03 05:34:00,118.101,118.111,118.101,118.11,264400000.0
2006-04-03 05:35:00,118.115,118.115,118.108,118.11,226800001.0
2006-04-03 05:36:00,118.115,118.115,118.103,118.103,102199996.0
2006-04-03 05:37:00,118.111,118.122,118.111,118.122,290900006.0
2006-04-03 05:38:00,118.125,118.125,118.115,118.125,251200001.0
2006-04-03 05:39:00,118.125,118.13,118.124,118.127,175199997.0
2006-04-03 05:40:00,118.125,118.125,118.115,118.125,233599997.0
2006-04-03 05:41:00,118.122,118.122,118.098,118.105,334100005.0
2006-04-03 05:42:00,118.107,118.124,118.107,118.118,67100001.0
2006-04-03 05:43:00,118.125,118.125,118.12,118.125,208600004.0
2006-04-03 05:44:00,118.126,118.168,118.126,118.166,216900004.0
2006-04-03 05:45:00,118.165,118.186,118.15,118.186,207299998.0
2006-04-03 05:46:00,118.185,118.199,118.171,118.172,363000005.0
2006-04-03 05:47:00,118.171,118.193,118.171,118.193,152900002.0
2006-04-03 05:48:00,118.192,118.201,118.192,118.197,248700005.0
2006-04-03 05:49:00,118.189,118.189,118.175,118.178,258600003.0
2006-04-03 05:50:00,118.18,118.181,118.171,118.181,238299995.0
2006-04-03 05:51:00,118.182,118.182,118.167,118.167,191599999.0
2006-04-03 05:52:00,118.164,118.166,118.161,118.161,183700002.0
2006-04-03 05:53:00,118.159,118.172,118.159,118.162,197100001.0
2006-04-03 05:54:00,118.16,118.165,118.157,118.165,303700000.0
2006-04-03 05:55:00,118.164,118.164,118.153,118.157,366399996.0
2006-04-03 05:56:00,118.15,118.15,118.135,118.138,205999996.0
2006-04-03 05:57:00,118.143,118.158,118.143,118.158,251099998.0
2006-04-03 05:58:00,118.167,118.167,118.156,118.157,464400002.0
2006-04-03 05:59:00,118.168,118.181,118.168,118.177,210600000.0
2006-04-03 06:00:00,118.168,118.174,118.164,118.166,304500003.0
2006-04-03 06:01:00,118.158,118.159,118.156,118.156,193500000.0
2006-04-03 06:02:00,118.154,118.154,118.142,118.147,210299997.0
2006-04-03 06:03:00,118.143,118.15,118.138,118.138,162099999.0
2006-04-03 06:04:00,118.125,118.131,118.122,118.129,140599999.0
2006-04-03 06:05:00,118.133,118.133,118.119,118.123,240699995.0
2006-04-03 06:06:00,118.129,118.133,118.12,118.133,269800002.0
2006-04-03 06:07:00,118.128,118.14,118.128,118.136,222900002.0
2006-04-03 06:08:00,118.148,118.164,118.145,118.164,417300009.0
2006-04-03 06:09:00,118.167,118.173,118.167,118.173,208899998.0
2006-04-03 06:10:00,118.165,118.167,118.152,118.165,131099997.0
2006-04-03 06:11:00,118.165,118.174,118.161,118.173,380200005.0
2006-04-03 06:12:00,118.165,118.174,118.162,118.174,253600000.0
2006-04-03 06:13:00,118.169,118.169,118.161,118.161,215900000.0
2006-04-03 06:14:00,118.165,118.188,118.165,118.18,393900002.0
2006-04-03 06:15:00,118.182,118.192,118.182,118.183,157299998.0
2006-04-03 06:16:00,118.19,118.195,118.189,118.195,244799993.0
2006-04-03 06:17:00,118.193,118.193,118.188,118.188,90000001.0
2006-04-03 06:18:00,118.178,118.178,118.16,118.16,205499999.0
2006-04-03 06:19:00,118.162,118.162,118.159,118.161,72000002.0
2006-04-03 06:20:00,118.158,118.172,118.158,118.172,180400002.0
2006-04-03 06:21:00,118.175,118.182,118.173,118.177,225699999.0
2006-04-03 06:22:00,118.177,118.185,118.167,118.178,242500005.0
2006-04-03 06:23:00,118.184,118.193,118.181,118.193,230400002.0
2006-04-03 06:24:00,118.19,118.198,118.19,118.195,237999996.0
2006-04-03 06:25:00,118.225,118.272,118.214,118.272,343400002.0
2006-04-03 06:26:00,118.277,118.291,118.27,118.288,251200008.0
2006-04-03 06:27:00,118.314,118.364,118.314,118.357,134500001.0
2006-04-03 06:28:00,118.355,118.367,118.355,118.361,140200001.0
2006-04-03 06:29:00,118.355,118.359,118.325,118.325,217399993.0
2006-04-03 06:30:00,118.318,118.361,118.316,118.361,90699999.0
2006-04-03 06:31:00,118.366,118.382,118.366,118.378,113200002.0
2006-04-03 06:32:00,118.378,118.381,118.361,118.381,161299998.0
2006-04-03 06:33:00,118.358,118.365,118.349,118.35,288300004.0
2006-04-03 06:34:00,118.347,118.398,118.347,118.382,360099994.0
2006-04-03 06:35:00,118.39,118.395,118.377,118.38,253300000.0
2006-04-03 06:36:00,118.373,118.374,118.363,118.369,135799997.0
2006-04-03 06:37:00,118.38,118.398,118.376,118.396,124399997.0
2006-04-03 06:38:00,118.402,118.417,118.399,118.405,105200000.0
2006-04-03 06:39:00,118.416,118.446,118.406,118.446,322300004.0
2006-04-03 06:40:00,118.453,118.467,118.445,118.465,203700004.0
2006-04-03 06:41:00,118.458,118.46,118.444,118.457,134099997.0
2006-04-03 06:42:00,118.472,118.515,118.472,118.514,272000000.0
2006-04-03 06:43:00,118.533,118.564,118.533,118.55,113900001.0
2006-04-03 06:44:00,118.533,118.533,118.502,118.502,53199999.0
2006-04-03 06:45:00,118.493,118.532,118.493,118.525,380200001.0
2006-04-03 06:46:00,118.53,118.551,118.518,118.551,83000000.0
2006-04-03 06:47:00,118.54,118.554,118.534,118.549,173400002.0
2006-04-03 06:48:00,118.537,118.543,118.515,118.543,262600002.0
2006-04-03 06:49:00,118.573,118.615,118.573,118.605,273999994.0
2006-04-03 06:50:00,118.595,118.598,118.578,118.59,112999998.0
2006-04-03 06:51:00,118.587,118.587,118.549,118.549,252800002.0
2006-04-03 06:52:00,118.551,118.571,118.54,118.571,330999997.0
2006-04-03 06:53:00,118.568,118.585,118.566,118.577,139699997.0
2006-04-03 06:54:00,118.568,118.568,118.55,118.554,57700001.0
2006-04-03 06:55:00,118.553,118.561,118.55,118.55,378700001.0
2006-04-03 06:56:00,118.551,118.569,118.551,118.567,168200000.0
2006-04-03 06:57:00,118.57,118.57,118.552,118.561,179799997.0
2006-04-03 06:58:00,118.568,118.587,118.568,118.587,162399999.0
2006-04-03 06:59:00,118.597,118.597,118.558,118.564,279899995.0
2006-04-03 07:00:00,118.563,118.575,118.562,118.562,159100003.0
2006-04-03 07:01:00,118.552,118.567,118.552,118.565,197099999.0
2006-04-03 07:02:00,118.56,118.564,118.55,118.557,208500005.0
2006-04-03 07:03:00,118.551,118.551,118.527,118.527,227700002.0
2006-04-03 07:04:00,118.531,118.547,118.527,118.547,148300003.0
2006-04-03 07:05:00,118.548,118.553,118.539,118.547,200799999.0
2006-04-03 07:06:00,118.537,118.542,118.533,118.539,88100002.0
2006-04-03 07:07:00,118.545,118.564,118.534,118.564,179900002.0
2006-04-03 07:08:00,118.563,118.589,118.563,118.586,380900006.0
2006-04-03 07:09:00,118.575,118.575,118.552,118.552,233800005.0
2006-04-03 07:10:00,118.545,118.559,118.541,118.541,216400001.0
2006-04-03 07:11:00,118.545,118.545,118.535,118.54,235800002.0
2006-04-03 07:12:00,118.554,118.573,118.554,118.573,95699999.0
2006-04-03 07:13:00,118.573,118.581,118.568,118.57,293400000.0
2006-04-03 07:14:00,118.568,118.585,118.568,118.584,192299997.0
2006-04-03 07:15:00,118.593,118.593,118.578,118.578,116300002.0
2006-04-03 07:16:00,118.577,118.578,118.568,118.569,115000000.0
2006-04-03 07:17:00,118.571,118.571,118.563,118.57,268299995.0
2006-04-03 07:18:00,118.572,118.572,118.526,118.526,288800006.0
2006-04-03 07:19:00,118.517,118.517,118.509,118.516,102699999.0
2006-04-03 07:20:00,118.517,118.523,118.516,118.517,309700010.0
2006-04-03 07:21:00,118.515,118.531,118.512,118.531,132700000.0
2006-04-03 07:22:00,118.531,118.531,118.521,118.525,153500000.0
2006-04-03 07:23:00,118.518,118.528,118.518,118.528,199299997.0
2006-04-03 07:24:00,118.529,118.537,118.525,118.533,325900004.0
2006-04-03 07:25:00,118.533,118.543,118.53,118.543,313600002.0
2006-04-03 07:26:00,118.538,118.542,118.532,118.537,298999996.0
2006-04-03 07:27:00,118.539,118.542,118.526,118.528,300100002.0
2006-04-03 07:28:00,118.537,118.54,118.527,118.533,155099997.0
2006-04-03 07:29:00,118.534,118.534,118.523,118.53,206600001.0
2006-04-03 07:30:00,118.523,118.541,118.523,118.532,276799999.0
2006-04-03 07:31:00,118.538,118.538,118.521,118.534,238099996.0
2006-04-03 07:32:00,118.533,118.539,118.531,118.538,306500001.0
2006-04-03 07:33:00,118.533,118.533,118.521,118.521,155900004.0
2006-04-03 07:34:00,118.517,118.532,118.517,118.532,294600005.0
2006-04-03 07:35:00,118.531,118.543,118.531,118.533,226299999.0
2006-04-03 07:36:00,118.538,118.552,118.536,118.552,197699999.0
2006-04-03 07:37:00,118.55,118.55,118.544,118.547,219399993.0
2006-04-03 07:38:00,118.539,118.539,118.532,118.537,59000000.0
2006-04-03 07:39:00,118.53,118.552,118.53,118.552,376199997.0
2006-04-03 07:40:00,118.551,118.551,118.52,118.52,229000004.0
2006-04-03 07:41:00,118.524,118.541,118.524,118.541,211399996.0
2006-04-03 07:42:00,118.536,118.537,118.528,118.528,148900001.0
2006-04-03 07:43:00,118.532,118.534,118.524,118.534,257999995.0
2006-04-03 07:44:00,118.528,118.528,118.507,118.507,223300000.0
2006-04-03 07:45:00,118.504,118.519,118.504,118.517,77800000.0
2006-04-03 07:46:00,118.514,118.518,118.51,118.51,199800002.0
2006-04-03 07:47:00,118.508,118.508,118.501,118.504,263799999.0
2006-04-03 07:48:00,118.506,118.51,118.486,118.486,255200003.0
2006-04-03 07:49:00,118.489,118.501,118.488,118.496,239099999.0
2006-04-03 07:50:00,118.494,118.509,118.494,118.5,133999999.0
2006-04-03 07:51:00,118.501,118.501,118.499,118.499,19200000.0
2006-04-03 07:52:00,118.483,118.488,118.474,118.488,140500001.0
2006-04-03 07:53:00,118.493,118.495,118.48,118.48,276699999.0
2006-04-03 07:54:00,118.477,118.485,118.467,118.482,96399999.0
2006-04-03 07:55:00,118.483,118.483,118.47,118.474,199600000.0
2006-04-03 07:56:00,118.477,118.491,118.468,118.486,161600003.0
2006-04-03 07:57:00,118.497,118.521,118.497,118.521,401199995.0
2006-04-03 07:58:00,118.519,118.519,118.49,118.49,202400001.0
2006-04-03 07:59:00,118.489,118.499,118.489,118.495,114899999.0
2006-04-03 08:00:00,118.49,118.505,118.49,118.491,165799998.0
2006-04-03 08:01:00,118.489,118.496,118.482,118.483,247799995.0
2006-04-03 08:02:00,118.483,118.485,118.473,118.485,97200000.0
2006-04-03 08:03:00,118.494,118.504,118.494,118.504,109100000.0
2006-04-03 08:04:00,118.496,118.496,118.48,118.489,214999996.0
2006-04-03 08:05:00,118.495,118.497,118.486,118.486,327300003.0
2006-04-03 08:06:00,118.488,118.507,118.488,118.498,292400001.0
2006-04-03 08:07:00,118.498,118.508,118.493,118.508,251600000.0
2006-04-03 08:08:00,118.513,118.513,118.501,118.501,146200002.0
2006-04-03 08:09:00,118.501,118.501,118.48,118.494,233799998.0
2006-04-03 08:10:00,118.489,118.493,118.482,118.482,251900002.0
2006-04-03 08:11:00,118.489,118.496,118.483,118.483,236399997.0
2006-04-03 08:12:00,118.482,118.489,118.468,118.479,502800005.0
2006-04-03 08:13:00,118.489,118.546,118.489,118.545,167900000.0
2006-04-03 08:14:00,118.545,118.551,118.529,118.536,166200003.0
2006-04-03 08:15:00,118.552,118.575,118.549,118.567,245400005.0
2006-04-03 08:16:00,118.571,118.571,118.563,118.565,187900002.0
2006-04-03 08:17:00,118.561,118.567,118.559,118.559,114300000.0
2006-04-03 08:18:00,118.576,118.58,118.567,118.567,242300002.0
2006-04-03 08:19:00,118.559,118.564,118.559,118.564,249200007.0
2006-04-03 08:20:00,118.558,118.558,118.549,118.555,255400002.0
2006-04-03 08:21:00,118.554,118.558,118.548,118.548,195099996.0
2006-04-03 08:22:00,118.545,118.551,118.542,118.542,60700000.0
2006-04-03 08:23:00,118.544,118.551,118.544,118.551,27200000.0
2006-04-03 08:24:00,118.557,118.57,118.556,118.567,251400003.0
2006-04-03 08:25:00,118.572,118.572,118.554,118.559,346000001.0
2006-04-03 08:26:00,118.563,118.575,118.563,118.57,165100002.0
2006-04-03 08:27:00,118.569,118.57,118.558,118.558,253699998.0
2006-04-03 08:28:00,118.547,118.551,118.543,118.544,127900003.0
2006-04-03 08:29:00,118.54,118.552,118.54,118.552,118899999.0
2006-04-03 08:30:00,118.551,118.558,118.544,118.551,209499998.0
2006-04-03 08:31:00,118.558,118.564,118.557,118.56,258600003.0
2006-04-03 08:32:00,118.565,118.565,118.555,118.555,246500001.0
2006-04-03 08:33:00,118.552,118.556,118.543,118.548,122500001.0
2006-04-03 08:34:00,118.558,118.56,118.548,118.548,238900003.0
2006-04-03 08:35:00,118.558,118.563,118.558,118.563,267099997.0
2006-04-03 08:36:00,118.561,118.573,118.561,118.565,213200002.0
2006-04-03 08:37:00,118.57,118.571,118.559,118.564,203200000.0
2006-04-03 08:38:00,118.565,118.572,118.565,118.572,148300001.0
2006-04-03 08:39:00,118.573,118.579,118.573,118.573,190500006.0
2006-04-03 08:40:00,118.577,118.59,118.575,118.59,265399997.0
2006-04-03 08:41:00,118.598,118.598,118.587,118.59,212900003.0
2006-04-03 08:42:00,118.6,118.616,118.6,118.608,163900005.0
2006-04-03 08:43:00,118.609,118.615,118.605,118.605,254700001.0
2006-04-03 08:44:00,118.604,118.62,118.604,118.608,112100002.0
2006-04-03 08:45:00,118.603,118.627,118.603,118.625,356400001.0
2006-04-03 08:46:00,118.619,118.619,118.603,118.603,142800001.0
2006-04-03 08:47:00,118.603,118.612,118.602,118.602,293500000.0
2006-04-03 08:48:00,118.594,118.603,118.594,118.601,153300000.0
2006-04-03 08:49:00,118.598,118.603,118.588,118.588,248700003.0
2006-04-03 08:50:00,118.587,118.595,118.585,118.59,305300003.0
2006-04-03 08:51:00,118.585,118.585,118.574,118.58,115299999.0
2006-04-03 08:52:00,118.588,118.59,118.574,118.58,197799999.0
2006-04-03 08:53:00,118.57,118.582,118.568,118.582,320399997.0
2006-04-03 08:54:00,118.591,118.595,118.58,118.59,315200001.0
2006-04-03 08:55:00,118.601,118.642,118.601,118.638,184099998.0
2006-04-03 08:56:00,118.641,118.641,118.62,118.62,210900003.0
2006-04-03 08:57:00,118.605,118.606,118.583,118.583,276799995.0
2006-04-03 08:58:00,118.574,118.584,118.572,118.58,227099998.0
2006-04-03 08:59:00,118.588,118.589,118.569,118.569,249000000.0
2006-04-03 09:00:00,118.573,118.586,118.569,118.575,343300000.0
2006-04-03 09:01:00,118.604,118.654,118.604,118.652,172100005.0
2006-04-03 09:02:00,118.651,118.657,118.645,118.65,256699995.0
2006-04-03 09:03:00,118.659,118.662,118.65,118.658,321699995.0
2006-04-03 09:04:00,118.672,118.686,118.665,118.665,182700001.0
2006-04-03 09:05:00,118.672,118.687,118.672,118.687,185700005.0
2006-04-03 09:06:00,118.683,118.69,118.677,118.678,137899998.0
2006-04-03 09:07:00,118.675,118.675,118.664,118.668,287000005.0
2006-04-03 09:08:00,118.67,118.672,118.659,118.672,334300003.0
2006-04-03 09:09:00,118.684,118.698,118.673,118.698,162500001.0
2006-04-03 09:10:00,118.697,118.713,118.697,118.706,627400003.0
2006-04-03 09:11:00,118.727,118.772,118.727,118.772,149599999.0
2006-04-03 09:12:00,118.759,118.759,118.746,118.755,418700005.0
2006-04-03 09:13:00,118.75,118.75,118.722,118.724,294899999.0
2006-04-03 09:14:00,118.727,118.73,118.714,118.714,195199998.0
2006-04-03 09:15:00,118.718,118.718,118.706,118.711,254599999.0
2006-04-03 09:16:00,118.7,118.703,118.688,118.688,79800001.0
2006-04-03 09:17:00,118.678,118.683,118.676,118.678,127799999.0
2006-04-03 09:18:00,118.678,118.685,118.671,118.679,230400000.0
2006-04-03 09:19:00,118.675,118.675,118.66,118.668,251100000.0
2006-04-03 09:20:00,118.665,118.679,118.664,118.675,197799998.0
2006-04-03 09:21:00,118.678,118.679,118.647,118.647,258299997.0
2006-04-03 09:22:00,118.64,118.64,118.629,118.639,211300003.0
2006-04-03 09:23:00,118.645,118.65,118.609,118.609,171799997.0
2006-04-03 09:24:00,118.607,118.617,118.607,118.617,102499999.0
2006-04-03 09:25:00,118.631,118.665,118.631,118.656,304199994.0
2006-04-03 09:26:00,118.661,118.664,118.652,118.663,211699997.0
2006-04-03 09:27:00,118.68,118.688,118.68,118.684,233899994.0
2006-04-03 09:28:00,118.67,118.67,118.649,118.655,87200000.0
2006-04-03 09:29:00,118.638,118.638,118.615,118.615,107599998.0
2006-04-03 09:30:00,118.617,118.628,118.611,118.628,327000000.0
2006-04-03 09:31:00,118.638,118.646,118.637,118.64,289100003.0
2006-04-03 09:32:00,118.65,118.657,118.644,118.657,254599999.0
2006-04-03 09:33:00,118.654,118.661,118.644,118.661,202099997.0
2006-04-03 09:34:00,118.66,118.66,118.646,118.655,139400000.0
2006-04-03 09:35:00,118.645,118.645,118.609,118.615,202999998.0
2006-04-03 09:36:00,118.613,118.613,118.602,118.608,234000004.0
2006-04-03 09:37:00,118.612,118.612,118.598,118.598,213300005.0
2006-04-03 09:38:00,118.6,118.602,118.588,118.597,342900000.0
2006-04-03 09:39:00,118.599,118.612,118.597,118.603,249100003.0
2006-04-03 09:40:00,118.607,118.607,118.586,118.595,323499996.0
2006-04-03 09:41:00,118.59,118.592,118.581,118.592,370700003.0
2006-04-03 09:42:00,118.592,118.592,118.58,118.58,182800000.0
2006-04-03 09:43:00,118.588,118.6,118.579,118.6,282400001.0
2006-04-03 09:44:00,118.608,118.613,118.6,118.6,180600002.0
2006-04-03 09:45:00,118.6,118.605,118.595,118.605,79600000.0
2006-04-03 09:46:00,118.608,118.612,118.606,118.608,212500003.0
2006-04-03 09:47:00,118.61,118.612,118.604,118.607,164700002.0
2006-04-03 09:48:00,118.593,118.595,118.565,118.571,294699996.0
2006-04-03 09:49:00,118.556,118.557,118.537,118.54,252600002.0
2006-04-03 09:50:00,118.534,118.536,118.501,118.51,327200003.0
2006-04-03 09:51:00,118.511,118.515,118.497,118.497,122700004.0
2006-04-03 09:52:00,118.483,118.51,118.483,118.51,116800002.0
2006-04-03 09:53:00,118.508,118.508,118.49,118.49,140200003.0
2006-04-03 09:54:00,118.494,118.513,118.494,118.505,192600000.0
2006-04-03 09:55:00,118.518,118.519,118.515,118.518,158000002.0
2006-04-03 09:56:00,118.507,118.507,118.498,118.504,228300005.0
2006-04-03 09:57:00,118.496,118.503,118.49,118.503,268699995.0
2006-04-03 09:58:00,118.507,118.51,118.501,118.505,265500000.0
2006-04-03 09:59:00,118.504,118.513,118.499,118.507,212699999.0
2006-04-03 10:00:00,118.512,118.527,118.512,118.519,308500003.0
2006-04-03 10:01:00,118.513,118.513,118.473,118.48,187300000.0
2006-04-03 10:02:00,118.484,118.491,118.471,118.491,255700000.0
2006-04-03 10:03:00,118.492,118.492,118.48,118.48,332000005.0
2006-04-03 10:04:00,118.479,118.5,118.478,118.495,192099999.0
2006-04-03 10:05:00,118.5,118.501,118.491,118.501,183799997.0
2006-04-03 10:06:00,118.508,118.52,118.508,118.515,85600000.0
2006-04-03 10:07:00,118.512,118.53,118.512,118.53,349099995.0
2006-04-03 10:08:00,118.528,118.528,118.515,118.518,292300002.0
2006-04-03 10:09:00,118.523,118.523,118.472,118.472,171700001.0
2006-04-03 10:10:00,118.472,118.503,118.466,118.498,316599998.0
2006-04-03 10:11:00,118.51,118.51,118.485,118.486,324599999.0
2006-04-03 10:12:00,118.482,118.482,118.467,118.471,122799999.0
2006-04-03 10:13:00,118.468,118.473,118.465,118.473,101200000.0
2006-04-03 10:14:00,118.469,118.479,118.453,118.453,176500001.0
2006-04-03 10:15:00,118.441,118.441,118.408,118.413,303800005.0
2006-04-03 10:16:00,118.415,118.423,118.411,118.423,208799997.0
2006-04-03 10:17:00,118.425,118.487,118.425,118.487,211199998.0
2006-04-03 10:18:00,118.512,118.521,118.498,118.501,316999998.0
2006-04-03 10:19:00,118.497,118.504,118.488,118.5,279700001.0
2006-04-03 10:20:00,118.52,118.535,118.52,118.525,251800002.0
2006-04-03 10:21:00,118.515,118.515,118.49,118.494,157300001.0
2006-04-03 10:22:00,118.49,118.499,118.488,118.488,258799998.0
2006-04-03 10:23:00,118.482,118.499,118.48,118.49,352300004.0
2006-04-03 10:24:00,118.499,118.499,118.492,118.494,125799999.0
2006-04-03 10:25:00,118.497,118.517,118.497,118.514,351099996.0
2006-04-03 10:26:00,118.516,118.531,118.516,118.531,88599999.0
2006-04-03 10:27:00,118.543,118.56,118.543,118.56,130299999.0
2006-04-03 10:28:00,118.58,118.586,118.569,118.576,113199999.0
2006-04-03 10:29:00,118.575,118.603,118.575,118.603,299000005.0
2006-04-03 10:30:00,118.62,118.637,118.62,118.62,348699998.0
2006-04-03 10:31:00,118.627,118.627,118.598,118.604,181200003.0
2006-04-03 10:32:00,118.601,118.602,118.592,118.6,237100005.0
2006-04-03 10:33:00,118.591,118.598,118.582,118.586,276899996.0
2006-04-03 10:34:00,118.6,118.63,118.6,118.62,160800002.0
2006-04-03 10:35:00,118.598,118.598,118.568,118.582,163700000.0
2006-04-03 10:36:00,118.596,118.607,118.596,118.599,215299999.0
2006-04-03 10:37:00,118.599,118.599,118.574,118.574,152599999.0
2006-04-03 10:38:00,118.573,118.573,118.558,118.565,215200001.0
2006-04-03 10:39:00,118.568,118.581,118.568,118.575,150000001.0
2006-04-03 10:40:00,118.562,118.562,118.532,118.535,236600008.0
2006-04-03 10:41:00,118.537,118.538,118.53,118.538,103499998.0
2006-04-03 10:42:00,118.542,118.542,118.522,118.527,215100003.0
2006-04-03 10:43:00,118.532,118.588,118.532,118.581,448700002.0
2006-04-03 10:44:00,118.573,118.573,118.547,118.547,430900002.0
2006-04-03 10:45:00,118.539,118.539,118.534,118.534,42699999.0
2006-04-03 10:46:00,118.522,118.522,118.502,118.502,152599998.0
2006-04-03 10:47:00,118.509,118.53,118.509,118.521,184400004.0
2006-04-03 10:48:00,118.53,118.547,118.53,118.541,106500001.0
2006-04-03 10:49:00,118.542,118.542,118.518,118.524,187399998.0
2006-04-03 10:50:00,118.527,118.527,118.485,118.485,152299998.0
2006-04-03 10:51:00,118.476,118.476,118.456,118.464,374300001.0
2006-04-03 10:52:00,118.472,118.511,118.472,118.506,275500003.0
2006-04-03 10:53:00,118.507,118.529,118.507,118.529,148000001.0
2006-04-03 10:54:00,118.521,118.521,118.5,118.507,187200001.0
2006-04-03 10:55:00,118.51,118.529,118.503,118.503,277700000.0
2006-04-03 10:56:00,118.5,118.508,118.495,118.508,248799999.0
2006-04-03 10:57:00,118.517,118.533,118.517,118.527,286700003.0
2006-04-03 10:58:00,118.525,118.531,118.515,118.516,182399998.0
2006-04-03 10:59:00,118.528,118.532,118.519,118.519,174400002.0
2006-04-03 11:00:00,118.523,118.526,118.512,118.512,298100000.0
2006-04-03 11:01:00,118.511,118.514,118.491,118.491,524099996.0
2006-04-03 11:02:00,118.491,118.505,118.491,118.505,329500005.0
2006-04-03 11:03:00,118.508,118.51,118.482,118.482,216800004.0
2006-04-03 11:04:00,118.473,118.473,118.459,118.467,184900000.0
2006-04-03 11:05:00,118.472,118.494,118.472,118.494,394700002.0
2006-04-03 11:06:00,118.507,118.527,118.504,118.527,411699999.0
2006-04-03 11:07:00,118.526,118.54,118.526,118.535,163400002.0
2006-04-03 11:08:00,118.535,118.55,118.53,118.55,298100007.0
2006-04-03 11:09:00,118.559,118.568,118.559,118.568,196899999.0
2006-04-03 11:10:00,118.575,118.6,118.572,118.6,180399998.0
2006-04-03 11:11:00,118.607,118.614,118.584,118.585,356100005.0
2006-04-03 11:12:00,118.593,118.609,118.583,118.605,393899994.0
2006-04-03 11:13:00,118.596,118.596,118.582,118.59,216699997.0
2006-04-03 11:14:00,118.594,118.609,118.594,118.605,415200005.0
2006-04-03 11:15:00,118.602,118.609,118.577,118.594,482700002.0
2006-04-03 11:16:00,118.587,118.588,118.561,118.588,106900002.0
2006-04-03 11:17:00,118.588,118.589,118.578,118.579,240500007.0
2006-04-03 11:18:00,118.57,118.57,118.551,118.56,243400008.0
2006-04-03 11:19:00,118.555,118.567,118.554,118.567,355900002.0
2006-04-03 11:20:00,118.578,118.581,118.573,118.573,292400000.0
2006-04-03 11:21:00,118.571,118.58,118.571,118.573,172899997.0
2006-04-03 11:22:00,118.58,118.581,118.571,118.575,216200003.0
2006-04-03 11:23:00,118.582,118.583,118.576,118.576,159600003.0
2006-04-03 11:24:00,118.556,118.568,118.556,118.56,247600005.0
2006-04-03 11:25:00,118.561,118.577,118.561,118.57,235900003.0
2006-04-03 11:26:00,118.588,118.598,118.583,118.593,395899998.0
2006-04-03 11:27:00,118.605,118.607,118.597,118.605,144499997.0
2006-04-03 11:28:00,118.607,118.608,118.587,118.587,228900002.0
2006-04-03 11:29:00,118.588,118.59,118.583,118.584,98200001.0
2006-04-03 11:30:00,118.589,118.598,118.588,118.597,274900000.0
2006-04-03 11:31:00,118.601,118.602,118.594,118.597,146200002.0
2006-04-03 11:32:00,118.6,118.61,118.594,118.601,234700000.0
2006-04-03 11:33:00,118.608,118.608,118.597,118.605,160500002.0
2006-04-03 11:34:00,118.603,118.603,118.592,118.597,262499997.0
2006-04-03 11:35:00,118.599,118.611,118.598,118.611,181900001.0
2006-04-03 11:36:00,118.613,118.617,118.605,118.61,379900005.0
2006-04-03 11:37:00,118.618,118.633,118.615,118.633,211800001.0
2006-04-03 11:38:00,118.622,118.622,118.589,118.589,174499995.0
2006-04-03 11:39:00,118.598,118.621,118.596,118.621,288800001.0
2006-04-03 11:40:00,118.616,118.616,118.607,118.61,63199999.0
2006-04-03 11:41:00,118.6,118.6,118.584,118.588,228300001.0
2006-04-03 11:42:00,118.586,118.594,118.583,118.594,144500003.0
2006-04-03 11:43:00,118.6,118.603,118.578,118.578,281800003.0
2006-04-03 11:44:00,118.583,118.584,118.55,118.55,115099995.0
2006-04-03 11:45:00,118.55,118.563,118.549,118.552,435400007.0
2006-04-03 11:46:00,118.545,118.553,118.544,118.553,185000001.0
2006-04-03 11:47:00,118.553,118.555,118.55,118.553,161799997.0
2006-04-03 11:48:00,118.558,118.564,118.55,118.56,142699998.0
2006-04-03 11:49:00,118.567,118.571,118.562,118.566,118400000.0
2006-04-03 11:50:00,118.562,118.565,118.551,118.564,175299999.0
2006-04-03 11:51:00,118.558,118.581,118.558,118.581,425299997.0
2006-04-03 11:52:00,118.596,118.604,118.595,118.6,361300004.0
2006-04-03 11:53:00,118.59,118.59,118.56,118.56,151400002.0
2006-04-03 11:54:00,118.56,118.561,118.52,118.52,238900001.0
2006-04-03 11:55:00,118.5,118.51,118.482,118.496,451300005.0
2006-04-03 11:56:00,118.495,118.495,118.458,118.459,193399998.0
2006-04-03 11:57:00,118.453,118.453,118.369,118.369,245700002.0
2006-04-03 11:58:00,118.34,118.34,118.32,118.32,158400004.0
2006-04-03 11:59:00,118.313,118.339,118.313,118.331,316699999.0
2006-04-03 12:00:00,118.335,118.353,118.335,118.353,293800003.0
2006-04-03 12:01:00,118.361,118.362,118.351,118.351,200000002.0
2006-04-03 12:02:00,118.355,118.358,118.353,118.358,349100007.0
2006-04-03 12:03:00,118.366,118.369,118.349,118.349,193400001.0
2006-04-03 12:04:00,118.358,118.366,118.357,118.358,260000007.0
2006-04-03 12:05:00,118.367,118.418,118.367,118.418,222800000.0
2006-04-03 12:06:00,118.413,118.419,118.402,118.402,262900002.0
2006-04-03 12:07:00,118.399,118.399,118.342,118.342,231099996.0
2006-04-03 12:08:00,118.332,118.333,118.322,118.333,149999996.0
2006-04-03 12:09:00,118.332,118.34,118.319,118.329,342499997.0
2006-04-03 12:10:00,118.337,118.357,118.337,118.35,319600001.0
2006-04-03 12:11:00,118.342,118.342,118.262,118.262,256699997.0
2006-04-03 12:12:00,118.262,118.267,118.247,118.261,202100002.0
2006-04-03 12:13:00,118.26,118.28,118.26,118.276,291900007.0
2006-04-03 12:14:00,118.277,118.283,118.273,118.278,230600004.0
2006-04-03 12:15:00,118.272,118.272,118.239,118.24,203299998.0
2006-04-03 12:16:00,118.24,118.267,118.237,118.266,190300004.0
2006-04-03 12:17:00,118.268,118.273,118.267,118.267,359700001.0
2006-04-03 12:18:00,118.26,118.265,118.26,118.265,70999998.0
2006-04-03 12:19:00,118.26,118.267,118.26,118.265,275200003.0
2006-04-03 12:20:00,118.262,118.265,118.257,118.262,152700002.0
2006-04-03 12:21:00,118.262,118.262,118.249,118.252,236699998.0
2006-04-03 12:22:00,118.242,118.252,118.229,118.252,196799999.0
2006-04-03 12:23:00,118.26,118.279,118.26,118.272,357699990.0
2006-04-03 12:24:00,118.277,118.283,118.274,118.283,180899996.0
2006-04-03 12:25:00,118.282,118.303,118.282,118.302,263799997.0
2006-04-03 12:26:00,118.302,118.32,118.297,118.32,206000002.0
2006-04-03 12:27:00,118.322,118.322,118.31,118.311,218600005.0
2006-04-03 12:28:00,118.305,118.311,118.305,118.309,172900000.0
2006-04-03 12:29:00,118.314,118.314,118.302,118.302,350800004.0
2006-04-03 12:30:00,118.303,118.317,118.301,118.313,187799995.0
2006-04-03 12:31:00,118.314,118.319,118.314,118.319,52200000.0
2006-04-03 12:32:00,118.312,118.312,118.303,118.303,264600001.0
2006-04-03 12:33:00,118.313,118.313,118.301,118.308,110700003.0
2006-04-03 12:34:00,118.308,118.311,118.304,118.304,283300000.0
2006-04-03 12:35:00,118.307,118.312,118.303,118.307,340100004.0
2006-04-03 12:36:00,118.306,118.32,118.306,118.314,284799990.0
2006-04-03 12:37:00,118.305,118.305,118.292,118.298,205399998.0
2006-04-03 12:38:00,118.305,118.319,118.305,118.313,109900002.0
2006-04-03 12:39:00,118.318,118.322,118.311,118.312,282100006.0
2006-04-03 12:40:00,118.318,118.323,118.318,118.321,91600000.0
2006-04-03 12:41:00,118.319,118.327,118.309,118.323,247500007.0
2006-04-03 12:42:00,118.333,118.333,118.317,118.33,163900002.0
2006-04-03 12:43:00,118.33,118.33,118.322,118.325,142199996.0
2006-04-03 12:44:00,118.328,118.332,118.317,118.317,250300000.0
2006-04-03 12:45:00,118.33,118.33,118.322,118.33,371999997.0
2006-04-03 12:46:00,118.331,118.338,118.328,118.33,477299995.0
2006-04-03 12:47:00,118.333,118.333,118.321,118.328,327699998.0
2006-04-03 12:48:00,118.351,118.482,118.351,118.476,420999997.0
2006-04-03 12:49:00,118.475,118.481,118.473,118.473,349099993.0
2006-04-03 12:50:00,118.463,118.475,118.462,118.462,224200001.0
2006-04-03 12:51:00,118.458,118.463,118.446,118.454,147800001.0
2006-04-03 12:52:00,118.449,118.472,118.443,118.467,301400001.0
2006-04-03 12:53:00,118.491,118.536,118.491,118.535,192299998.0
2006-04-03 12:54:00,118.533,118.54,118.514,118.536,152299998.0
2006-04-03 12:55:00,118.526,118.526,118.485,118.494,120800001.0
2006-04-03 12:56:00,118.49,118.49,118.47,118.47,82599998.0
2006-04-03 12:57:00,118.464,118.464,118.437,118.437,239900002.0
2006-04-03 12:58:00,118.435,118.458,118.426,118.426,336399997.0
2006-04-03 12:59:00,118.423,118.43,118.41,118.43,318100001.0
2006-04-03 13:00:00,118.435,118.436,118.426,118.427,133199998.0
2006-04-03 13:01:00,118.423,118.424,118.414,118.418,181500003.0
2006-04-03 13:02:00,118.41,118.41,118.395,118.395,82799997.0
2006-04-03 13:03:00,118.387,118.41,118.387,118.41,107200002.0
2006-04-03 13:04:00,118.399,118.41,118.399,118.402,280200002.0
2006-04-03 13:05:00,118.402,118.41,118.388,118.39,273199994.0
2006-04-03 13:06:00,118.383,118.383,118.372,118.372,40000000.0
2006-04-03 13:07:00,118.358,118.358,118.34,118.347,136800001.0
2006-04-03 13:08:00,118.344,118.344,118.334,118.334,11900000.0
2006-04-03 13:09:00,118.337,118.339,118.33,118.33,188299995.0
2006-04-03 13:10:00,118.341,118.345,118.34,118.34,390399997.0
2006-04-03 13:11:00,118.327,118.341,118.324,118.34,255600004.0
2006-04-03 13:12:00,118.339,118.359,118.339,118.354,237599992.0
2006-04-03 13:13:00,118.359,118.368,118.353,118.353,57100001.0
2006-04-03 13:14:00,118.352,118.362,118.352,118.358,68700001.0
2006-04-03 13:15:00,118.366,118.386,118.366,118.377,206700002.0
2006-04-03 13:16:00,118.371,118.387,118.371,118.381,145599999.0
2006-04-03 13:17:00,118.384,118.396,118.384,118.384,193499997.0
2006-04-03 13:18:00,118.389,118.389,118.378,118.378,31900000.0
2006-04-03 13:19:00,118.367,118.369,118.359,118.365,182299999.0
2006-04-03 13:20:00,118.359,118.359,118.293,118.298,202499996.0
2006-04-03 13:21:00,118.311,118.325,118.305,118.325,264400003.0
2006-04-03 13:22:00,118.326,118.333,118.323,118.328,348399998.0
2006-04-03 13:23:00,118.328,118.348,118.328,118.348,127800001.0
2006-04-03 13:24:00,118.355,118.359,118.345,118.345,178899998.0
2006-04-03 13:25:00,118.346,118.351,118.344,118.35,92399998.0
2006-04-03 13:26:00,118.344,118.347,118.338,118.338,94199997.0
2006-04-03 13:27:00,118.334,118.338,118.33,118.33,137700000.0
2006-04-03 13:28:00,118.329,118.332,118.327,118.327,76400001.0
2006-04-03 13:29:00,118.328,118.341,118.328,118.336,257399998.0
2006-04-03 13:30:00,118.335,118.342,118.334,118.342,150599998.0
2006-04-03 13:31:00,118.343,118.343,118.332,118.338,152100001.0
2006-04-03 13:32:00,118.339,118.339,118.324,118.326,336500003.0
2006-04-03 13:33:00,118.336,118.339,118.33,118.338,333699998.0
2006-04-03 13:34:00,118.335,118.36,118.334,118.36,172400000.0
2006-04-03 13:35:00,118.369,118.379,118.362,118.371,248099998.0
2006-04-03 13:36:00,118.371,118.374,118.362,118.374,344399999.0
2006-04-03 13:37:00,118.381,118.401,118.377,118.401,295700001.0
2006-04-03 13:38:00,118.399,118.412,118.394,118.406,229400001.0
2006-04-03 13:39:00,118.42,118.421,118.409,118.415,322900002.0
2006-04-03 13:40:00,118.414,118.414,118.405,118.41,181100000.0
2006-04-03 13:41:00,118.409,118.44,118.409,118.437,257599998.0
2006-04-03 13:42:00,118.447,118.449,118.435,118.444,288000001.0
2006-04-03 13:43:00,118.444,118.451,118.436,118.451,229600006.0
2006-04-03 13:44:00,118.455,118.458,118.444,118.455,383800000.0
2006-04-03 13:45:00,118.455,118.455,118.427,118.429,260000001.0
2006-04-03 13:46:00,118.427,118.435,118.419,118.419,237999997.0
2006-04-03 13:47:00,118.423,118.425,118.411,118.425,263300005.0
2006-04-03 13:48:00,118.425,118.425,118.415,118.42,278699999.0
2006-04-03 13:49:00,118.42,118.426,118.417,118.42,302799996.0
2006-04-03 13:50:00,118.421,118.421,118.381,118.381,328200007.0
2006-04-03 13:51:00,118.374,118.374,118.346,118.354,187400001.0
2006-04-03 13:52:00,118.352,118.366,118.352,118.366,241099997.0
2006-04-03 13:53:00,118.367,118.377,118.357,118.357,245599999.0
2006-04-03 13:54:00,118.361,118.38,118.361,118.38,147199996.0
2006-04-03 13:55:00,118.387,118.392,118.383,118.387,237900002.0
2006-04-03 13:56:00,118.385,118.4,118.385,118.396,342800001.0
2006-04-03 13:57:00,118.398,118.4,118.384,118.385,186600004.0
2006-04-03 13:58:00,118.382,118.407,118.382,118.407,168100000.0
2006-04-03 13:59:00,118.41,118.411,118.376,118.376,352700002.0
2006-04-03 14:00:00,118.378,118.395,118.378,118.393,379300003.0
2006-04-03 14:01:00,118.392,118.403,118.392,118.396,181299995.0
2006-04-03 14:02:00,118.405,118.408,118.4,118.4,375100000.0
2006-04-03 14:03:00,118.393,118.393,118.374,118.374,128599998.0
2006-04-03 14:04:00,118.371,118.371,118.348,118.351,320799998.0
2006-04-03 14:05:00,118.348,118.354,118.343,118.344,171200002.0
2006-04-03 14:06:00,118.345,118.345,118.34,118.345,242399999.0
2006-04-03 14:07:00,118.349,118.366,118.349,118.364,171900001.0
2006-04-03 14:08:00,118.368,118.391,118.368,118.378,227799999.0
2006-04-03 14:09:00,118.363,118.37,118.362,118.362,134700003.0
2006-04-03 14:10:00,118.363,118.363,118.348,118.348,128100001.0
2006-04-03 14:11:00,118.343,118.351,118.343,118.343,233799994.0
2006-04-03 14:12:00,118.338,118.348,118.338,118.339,167099995.0
2006-04-03 14:13:00,118.329,118.329,118.311,118.311,252800000.0
2006-04-03 14:14:00,118.313,118.327,118.312,118.32,206199996.0
2006-04-03 14:15:00,118.327,118.341,118.322,118.322,120100001.0
2006-04-03 14:16:00,118.312,118.317,118.307,118.317,226499996.0
2006-04-03 14:17:00,118.309,118.314,118.306,118.313,256400003.0
2006-04-03 14:18:00,118.31,118.315,118.31,118.31,167500000.0
2006-04-03 14:19:00,118.312,118.312,118.299,118.299,115100002.0
2006-04-03 14:20:00,118.292,118.31,118.292,118.31,176799995.0
2006-04-03 14:21:00,118.318,118.32,118.31,118.315,94200001.0
2006-04-03 14:22:00,118.322,118.325,118.306,118.306,280399996.0
2006-04-03 14:23:00,118.317,118.32,118.307,118.318,459600002.0
2006-04-03 14:24:00,118.323,118.34,118.321,118.323,494800002.0
2006-04-03 14:25:00,118.332,118.342,118.332,118.332,158000005.0
2006-04-03 14:26:00,118.335,118.346,118.335,118.337,200699999.0
2006-04-03 14:27:00,118.347,118.374,118.347,118.373,208299995.0
2006-04-03 14:28:00,118.378,118.393,118.378,118.393,533800008.0
2006-04-03 14:29:00,118.393,118.409,118.388,118.409,156799998.0
2006-04-03 14:30:00,118.412,118.433,118.412,118.432,423899997.0
2006-04-03 14:31:00,118.437,118.437,118.431,118.433,195700003.0
2006-04-03 14:32:00,118.428,118.435,118.422,118.43,217200003.0
2006-04-03 14:33:00,118.425,118.438,118.425,118.432,427300003.0
2006-04-03 14:34:00,118.433,118.433,118.423,118.424,131700003.0
2006-04-03 14:35:00,118.425,118.432,118.419,118.421,175600001.0
2006-04-03 14:36:00,118.415,118.42,118.414,118.42,213900002.0
2006-04-03 14:37:00,118.425,118.431,118.416,118.425,361100005.0
2006-04-03 14:38:00,118.431,118.447,118.431,118.447,123100000.0
2006-04-03 14:39:00,118.454,118.468,118.443,118.443,209999998.0
2006-04-03 14:40:00,118.438,118.452,118.437,118.452,266400000.0
2006-04-03 14:41:00,118.456,118.458,118.443,118.445,281800002.0
2006-04-03 14:42:00,118.432,118.441,118.432,118.435,217500000.0
2006-04-03 14:43:00,118.432,118.432,118.413,118.413,328000007.0
2006-04-03 14:44:00,118.408,118.408,118.385,118.399,324200001.0
2006-04-03 14:45:00,118.407,118.413,118.402,118.402,284200002.0
2006-04-03 14:46:00,118.406,118.411,118.406,118.407,154599994.0
2006-04-03 14:47:00,118.392,118.392,118.383,118.387,188400002.0
2006-04-03 14:48:00,118.392,118.392,118.38,118.392,175799999.0
2006-04-03 14:49:00,118.39,118.393,118.381,118.393,95100002.0
2006-04-03 14:50:00,118.382,118.396,118.38,118.38,216599997.0
2006-04-03 14:51:00,118.383,118.392,118.383,118.388,297899999.0
2006-04-03 14:52:00,118.4,118.41,118.4,118.41,195799999.0
2006-04-03 14:53:00,118.408,118.41,118.4,118.4,282100002.0
2006-04-03 14:54:00,118.399,118.404,118.398,118.404,138600003.0
2006-04-03 14:55:00,118.407,118.407,118.394,118.395,92600002.0
2006-04-03 14:56:00,118.393,118.393,118.362,118.362,97500002.0
2006-04-03 14:57:00,118.364,118.367,118.361,118.367,146200000.0
2006-04-03 14:58:00,118.362,118.363,118.329,118.329,308100002.0
2006-04-03 14:59:00,118.324,118.327,118.307,118.312,242399999.0
2006-04-03 15:00:00,118.317,118.317,118.292,118.292,161399997.0
2006-04-03 15:01:00,118.301,118.32,118.301,118.318,244000002.0
2006-04-03 15:02:00,118.318,118.333,118.315,118.333,163700001.0
2006-04-03 15:03:00,118.33,118.33,118.31,118.313,181500000.0
2006-04-03 15:04:00,118.315,118.315,118.303,118.307,196200003.0
2006-04-03 15:05:00,118.318,118.326,118.318,118.325,127099999.0
2006-04-03 15:06:00,118.329,118.365,118.329,118.365,172899996.0
2006-04-03 15:07:00,118.353,118.362,118.353,118.358,254399999.0
2006-04-03 15:08:00,118.36,118.381,118.36,118.376,274400000.0
2006-04-03 15:09:00,118.372,118.372,118.364,118.372,113000000.0
2006-04-03 15:10:00,118.362,118.368,118.358,118.367,149099999.0
2006-04-03 15:11:00,118.361,118.361,118.341,118.346,293900005.0
2006-04-03 15:12:00,118.36,118.364,118.354,118.354,49799999.0
2006-04-03 15:13:00,118.355,118.355,118.345,118.348,274100006.0
2006-04-03 15:14:00,118.348,118.355,118.348,118.355,227500004.0
2006-04-03 15:15:00,118.347,118.352,118.347,118.351,162300003.0
2006-04-03 15:16:00,118.356,118.357,118.356,118.357,16000000.0
2006-04-03 15:17:00,118.35,118.355,118.35,118.355,326899999.0
2006-04-03 15:18:00,118.342,118.342,118.301,118.309,200199998.0
2006-04-03 15:19:00,118.313,118.33,118.313,118.325,380699999.0
2006-04-03 15:20:00,118.333,118.343,118.33,118.343,290299997.0
2006-04-03 15:21:00,118.348,118.353,118.337,118.337,374000000.0
2006-04-03 15:22:00,118.341,118.354,118.341,118.353,205099995.0
2006-04-03 15:23:00,118.357,118.369,118.357,118.365,332200004.0
2006-04-03 15:24:00,118.372,118.375,118.367,118.37,304599994.0
2006-04-03 15:25:00,118.367,118.368,118.359,118.362,261099999.0
2006-04-03 15:26:00,118.36,118.363,118.353,118.36,167200003.0
2006-04-03 15:27:00,118.362,118.373,118.361,118.373,228900001.0
2006-04-03 15:28:00,118.372,118.372,118.358,118.365,226600002.0
2006-04-03 15:29:00,118.36,118.365,118.36,118.36,85400000.0
2006-04-03 15:30:00,118.36,118.36,118.344,118.357,170400000.0
2006-04-03 15:31:00,118.363,118.363,118.354,118.357,132500002.0
2006-04-03 15:32:00,118.348,118.356,118.348,118.354,120800002.0
2006-04-03 15:33:00,118.353,118.353,118.343,118.353,260599998.0
2006-04-03 15:34:00,118.348,118.348,118.342,118.345,150400002.0
2006-04-03 15:35:00,118.347,118.353,118.347,118.351,109399996.0
2006-04-03 15:36:00,118.352,118.356,118.343,118.356,118600002.0
2006-04-03 15:37:00,118.353,118.353,118.341,118.341,354100001.0
2006-04-03 15:38:00,118.343,118.343,118.326,118.342,284400004.0
2006-04-03 15:39:00,118.337,118.349,118.337,118.347,174800002.0
2006-04-03 15:40:00,118.356,118.37,118.356,118.365,166600003.0
2006-04-03 15:41:00,118.365,118.374,118.365,118.372,236999996.0
2006-04-03 15:42:00,118.365,118.368,118.351,118.351,298100000.0
2006-04-03 15:43:00,118.352,118.353,118.342,118.353,263700001.0
2006-04-03 15:44:00,118.351,118.361,118.351,118.351,326200004.0
2006-04-03 15:45:00,118.353,118.359,118.348,118.35,209100000.0
2006-04-03 15:46:00,118.345,118.345,118.332,118.34,365300002.0
2006-04-03 15:47:00,118.345,118.351,118.34,118.34,181299996.0
2006-04-03 15:48:00,118.351,118.351,118.34,118.341,409799999.0
2006-04-03 15:49:00,118.337,118.353,118.337,118.353,183300001.0
2006-04-03 15:50:00,118.354,118.356,118.34,118.345,251999995.0
2006-04-03 15:51:00,118.341,118.35,118.328,118.35,233600006.0
2006-04-03 15:52:00,118.33,118.33,118.26,118.265,134500002.0
2006-04-03 15:53:00,118.263,118.263,118.245,118.247,124299998.0
2006-04-03 15:54:00,118.243,118.243,118.223,118.227,156300000.0
2006-04-03 15:55:00,118.234,118.238,118.218,118.22,179999998.0
2006-04-03 15:56:00,118.218,118.234,118.217,118.234,305799998.0
2006-04-03 15:57:00,118.225,118.242,118.225,118.242,181199996.0
2006-04-03 15:58:00,118.243,118.247,118.237,118.24,108499998.0
2006-04-03 15:59:00,118.246,118.274,118.245,118.274,382700003.0
2006-04-03 16:00:00,118.267,118.267,118.134,118.134,331900000.0
2006-04-03 16:01:00,118.093,118.099,118.048,118.099,201100000.0
2006-04-03 16:02:00,118.1,118.121,118.074,118.074,258600006.0
2006-04-03 16:03:00,118.065,118.104,118.065,118.091,222900000.0
2006-04-03 16:04:00,118.065,118.1,118.055,118.055,320500000.0
2006-04-03 16:05:00,118.038,118.038,117.994,118.014,177799996.0
2006-04-03 16:06:00,118.017,118.031,118.004,118.031,290800001.0
2006-04-03 16:07:00,118.032,118.048,118.023,118.039,328200003.0
2006-04-03 16:08:00,118.043,118.088,118.032,118.085,267200002.0
2006-04-03 16:09:00,118.092,118.139,118.091,118.139,207500000.0
2006-04-03 16:10:00,118.151,118.151,118.091,118.091,289999999.0
2006-04-03 16:11:00,118.098,118.101,118.085,118.085,249100002.0
2006-04-03 16:12:00,118.09,118.094,118.077,118.077,79300002.0
2006-04-03 16:13:00,118.087,118.112,118.087,118.108,138900001.0
2006-04-03 16:14:00,118.103,118.109,118.094,118.107,83399998.0
2006-04-03 16:15:00,118.103,118.138,118.103,118.138,131899999.0
2006-04-03 16:16:00,118.138,118.154,118.138,118.153,278499999.0
2006-04-03 16:17:00,118.155,118.159,118.123,118.123,225500003.0
2006-04-03 16:18:00,118.109,118.109,118.091,118.095,232599997.0
2006-04-03 16:19:00,118.093,118.093,118.053,118.053,145599997.0
2006-04-03 16:20:00,118.064,118.088,118.064,118.085,258000005.0
2006-04-03 16:21:00,118.089,118.109,118.084,118.096,142699999.0
2006-04-03 16:22:00,118.093,118.105,118.087,118.105,125900000.0
2006-04-03 16:23:00,118.093,118.1,118.084,118.09,110599997.0
2006-04-03 16:24:00,118.076,118.089,118.076,118.084,321800003.0
2006-04-03 16:25:00,118.084,118.093,118.078,118.08,60800000.0
2006-04-03 16:26:00,118.064,118.073,118.064,118.067,420000002.0
2006-04-03 16:27:00,118.056,118.056,118.05,118.05,291200001.0
2006-04-03 16:28:00,118.048,118.048,118.029,118.03,222799997.0
2006-04-03 16:29:00,118.038,118.05,118.025,118.049,325600003.0
2006-04-03 16:30:00,118.049,118.049,118.035,118.04,315300001.0
2006-04-03 16:31:00,118.036,118.067,118.03,118.067,296299991.0
2006-04-03 16:32:00,118.062,118.068,118.046,118.067,261800004.0
2006-04-03 16:33:00,118.063,118.065,118.057,118.065,164900003.0
2006-04-03 16:34:00,118.066,118.067,118.044,118.044,98400002.0
2006-04-03 16:35:00,118.047,118.05,118.044,118.049,287200003.0
2006-04-03 16:36:00,118.059,118.081,118.059,118.072,214900004.0
2006-04-03 16:37:00,118.073,118.08,118.061,118.07,249199998.0
2006-04-03 16:38:00,118.076,118.076,118.066,118.069,121200001.0
2006-04-03 16:39:00,118.066,118.071,118.045,118.045,332900000.0
2006-04-03 16:40:00,118.033,118.038,118.016,118.016,262500004.0
2006-04-03 16:41:00,118.02,118.02,117.962,117.962,212699999.0
2006-04-03 16:42:00,117.969,117.984,117.952,117.96,232400006.0
2006-04-03 16:43:00,117.955,117.962,117.88,117.88,282100003.0
2006-04-03 16:44:00,117.886,117.899,117.886,117.898,204299998.0
2006-04-03 16:45:00,117.9,117.918,117.898,117.903,261299997.0
2006-04-03 16:46:00,117.895,117.895,117.872,117.875,73900000.0
2006-04-03 16:47:00,117.867,117.896,117.864,117.896,124600000.0
2006-04-03 16:48:00,117.893,117.899,117.884,117.898,138299997.0
2006-04-03 16:49:00,117.9,117.908,117.897,117.908,203999999.0
2006-04-03 16:50:00,117.92,117.942,117.913,117.913,182600001.0
2006-04-03 16:51:00,117.912,117.912,117.89,117.912,232500003.0
2006-04-03 16:52:00,117.916,117.916,117.877,117.882,181099999.0
2006-04-03 16:53:00,117.87,117.875,117.858,117.875,330299995.0
2006-04-03 16:54:00,117.883,117.883,117.852,117.856,246199994.0
2006-04-03 16:55:00,117.847,117.852,117.834,117.839,137799997.0
2006-04-03 16:56:00,117.832,117.854,117.83,117.851,143800001.0
2006-04-03 16:57:00,117.879,117.93,117.879,117.928,81000000.0
2006-04-03 16:58:00,117.915,117.917,117.892,117.901,251399998.0
2006-04-03 16:59:00,117.908,117.949,117.905,117.949,168399998.0
2006-04-03 17:00:00,117.959,117.965,117.938,117.943,377099999.0
2006-04-03 17:01:00,117.942,117.948,117.935,117.944,414500003.0
2006-04-03 17:02:00,117.943,117.943,117.924,117.93,284299996.0
2006-04-03 17:03:00,117.92,117.929,117.918,117.921,223799997.0
2006-04-03 17:04:00,117.923,117.933,117.911,117.93,149100002.0
2006-04-03 17:05:00,117.935,117.956,117.935,117.95,129199999.0
2006-04-03 17:06:00,117.956,117.959,117.911,117.911,177699994.0
2006-04-03 17:07:00,117.905,117.913,117.904,117.913,101100002.0
2006-04-03 17:08:00,117.908,117.915,117.907,117.915,140300001.0
2006-04-03 17:09:00,117.918,117.918,117.908,117.908,318399996.0
2006-04-03 17:10:00,117.91,117.91,117.885,117.894,300899999.0
2006-04-03 17:11:00,117.895,117.909,117.895,117.902,119699997.0
2006-04-03 17:12:00,117.897,117.903,117.891,117.891,210300000.0
2006-04-03 17:13:00,117.893,117.893,117.882,117.893,290600005.0
2006-04-03 17:14:00,117.898,117.917,117.898,117.913,241600002.0
2006-04-03 17:15:00,117.882,117.882,117.818,117.823,110300000.0
2006-04-03 17:16:00,117.816,117.816,117.78,117.78,187500001.0
2006-04-03 17:17:00,117.784,117.795,117.761,117.764,223600004.0
2006-04-03 17:18:00,117.777,117.796,117.753,117.792,237500000.0
2006-04-03 17:19:00,117.792,117.792,117.72,117.72,274399999.0
2006-04-03 17:20:00,117.719,117.733,117.7,117.733,184500001.0
2006-04-03 17:21:00,117.737,117.737,117.713,117.713,249900002.0
2006-04-03 17:22:00,117.717,117.724,117.717,117.719,143899996.0
2006-04-03 17:23:00,117.715,117.737,117.715,117.731,216000002.0
2006-04-03 17:24:00,117.737,117.75,117.734,117.734,338600005.0
2006-04-03 17:25:00,117.728,117.728,117.718,117.724,145500001.0
2006-04-03 17:26:00,117.721,117.727,117.72,117.725,111100001.0
2006-04-03 17:27:00,117.72,117.72,117.697,117.697,152000001.0
2006-04-03 17:28:00,117.709,117.71,117.664,117.68,245900000.0
2006-04-03 17:29:00,117.691,117.726,117.691,117.726,240900002.0
2006-04-03 17:30:00,117.727,117.773,117.725,117.773,126199999.0
2006-04-03 17:31:00,117.782,117.818,117.782,117.818,61100000.0
2006-04-03 17:32:00,117.845,117.857,117.845,117.845,254800001.0
2006-04-03 17:33:00,117.844,117.86,117.838,117.842,341099999.0
2006-04-03 17:34:00,117.832,117.839,117.815,117.838,249999996.0
2006-04-03 17:35:00,117.843,117.849,117.843,117.843,155800000.0
2006-04-03 17:36:00,117.853,117.898,117.853,117.898,308400004.0
2006-04-03 17:37:00,117.893,117.899,117.882,117.899,103500000.0
2006-04-03 17:38:00,117.914,117.928,117.907,117.907,236000000.0
2006-04-03 17:39:00,117.896,117.897,117.827,117.833,322000000.0
2006-04-03 17:40:00,117.838,117.852,117.838,117.852,66399999.0
2006-04-03 17:41:00,117.838,117.856,117.832,117.832,417200002.0
2006-04-03 17:42:00,117.83,117.83,117.809,117.817,182500002.0
2006-04-03 17:43:00,117.804,117.805,117.79,117.791,163399999.0
2006-04-03 17:44:00,117.801,117.801,117.776,117.78,133599997.0
2006-04-03 17:45:00,117.773,117.777,117.757,117.757,378999993.0
2006-04-03 17:46:00,117.749,117.761,117.746,117.76,291300002.0
2006-04-03 17:47:00,117.75,117.759,117.75,117.759,247599998.0
2006-04-03 17:48:00,117.767,117.782,117.767,117.782,89199998.0
2006-04-03 17:49:00,117.789,117.814,117.783,117.806,220300000.0
2006-04-03 17:50:00,117.811,117.818,117.802,117.802,255200005.0
2006-04-03 17:51:00,117.787,117.787,117.745,117.745,216300000.0
2006-04-03 17:52:00,117.756,117.775,117.756,117.759,385200006.0
2006-04-03 17:53:00,117.77,117.781,117.765,117.773,201700004.0
2006-04-03 17:54:00,117.781,117.801,117.781,117.801,203399998.0
2006-04-03 17:55:00,117.803,117.828,117.803,117.817,224699997.0
2006-04-03 17:56:00,117.816,117.845,117.816,117.845,135800003.0
2006-04-03 17:57:00,117.837,117.837,117.815,117.827,309300002.0
2006-04-03 17:58:00,117.816,117.816,117.804,117.81,62300000.0
2006-04-03 17:59:00,117.814,117.814,117.8,117.806,299900004.0
2006-04-03 18:00:00,117.799,117.812,117.799,117.809,190600003.0
2006-04-03 18:01:00,117.807,117.815,117.804,117.812,2006599997.0
2006-04-03 18:02:00,117.8,117.8,117.8,117.8,2127999999.0
2006-04-03 18:03:00,117.79,117.8,117.79,117.8,2127999999.0
2006-04-03 18:04:00,117.79,117.79,117.77,117.77,2127999999.0
2006-04-03 18:05:00,117.78,117.8,117.78,117.79,2127999999.0
2006-04-03 18:06:00,117.78,117.79,117.78,117.78,2127999999.0
2006-04-03 18:07:00,117.79,117.79,117.78,117.78,2127999999.0
2006-04-03 18:08:00,117.77,117.77,117.76,117.76,2127999999.0
2006-04-03 18:09:00,117.77,117.79,117.77,117.79,2127999999.0
2006-04-03 18:10:00,117.8,117.8,117.79,117.79,2127999999.0
2006-04-03 18:11:00,117.785,117.793,117.776,117.793,2127999999.0
2006-04-03 18:12:00,117.786,117.795,117.728,117.79,1897599997.0
2006-04-03 18:13:00,117.8,117.81,117.76,117.79,1593799996.0
2006-04-03 18:14:00,117.78,117.79,117.76,117.76,1593799996.0
2006-04-03 18:15:00,117.77,117.78,117.77,117.78,1593799996.0
2006-04-03 18:16:00,117.77,117.77,117.77,117.77,1593799996.0
2006-04-03 18:17:00,117.763,117.773,117.759,117.773,1593799996.0
2006-04-03 18:18:00,117.77,117.78,117.77,117.78,1681900000.0
2006-04-03 18:19:00,117.79,117.84,117.79,117.83,1681900000.0
2006-04-03 18:21:00,117.82,117.84,117.8,117.84,1681900000.0
2006-04-03 18:22:00,117.85,117.85,117.82,117.82,1681900000.0
2006-04-03 18:23:00,117.81,117.83,117.8,117.81,1681900000.0
2006-04-03 18:24:00,117.8,117.8,117.8,117.8,1681900000.0
2006-04-03 18:25:00,117.81,117.82,117.8,117.8,1681900000.0
2006-04-03 18:27:00,117.798,117.798,117.781,117.783,1681900000.0
2006-04-03 18:28:00,117.77,117.79,117.77,117.79,1870200001.0
2006-04-03 18:29:00,117.8,117.85,117.8,117.85,1870200001.0
2006-04-03 18:30:00,117.83,117.844,117.815,117.815,1870200001.0
2006-04-03 18:31:00,117.81,117.82,117.8,117.8,1817200004.0
2006-04-03 18:32:00,117.79,117.79,117.79,117.79,1817200004.0
2006-04-03 18:33:00,117.8,117.8,117.79,117.79,1817200004.0
2006-04-03 18:34:00,117.8,117.81,117.79,117.81,1817200004.0
2006-04-03 18:35:00,117.82,117.82,117.82,117.82,1817200004.0
2006-04-03 18:36:00,117.824,117.846,117.824,117.846,1817200004.0
2006-04-03 18:37:00,117.846,117.865,117.846,117.858,1043200006.0
2006-04-03 18:38:00,117.853,117.853,117.829,117.831,1294500003.0
2006-04-03 18:39:00,117.835,117.843,117.833,117.84,588899999.0
2006-04-03 18:40:00,117.848,117.873,117.848,117.863,1838000019.0
2006-04-03 18:41:00,117.864,117.887,117.864,117.885,1659700003.0
2006-04-03 18:42:00,117.885,117.898,117.884,117.884,1961400001.0
2006-04-03 18:43:00,117.884,117.896,117.884,117.887,1119000000.0
2006-04-03 18:44:00,117.885,117.908,117.87,117.875,923400008.0
2006-04-03 18:45:00,117.876,117.888,117.875,117.879,1646999995.0
2006-04-03 18:46:00,117.876,117.879,117.839,117.839,1538000015.0
2006-04-03 18:47:00,117.831,117.851,117.818,117.851,551299995.0
2006-04-03 18:48:00,117.853,117.858,117.845,117.852,719299995.0
2006-04-03 18:49:00,117.857,117.871,117.853,117.86,1385099995.0
2006-04-03 18:50:00,117.864,117.868,117.857,117.859,2118000003.0
2006-04-03 18:51:00,117.854,117.854,117.827,117.827,1565200005.0
2006-04-03 18:52:00,117.832,117.843,117.83,117.843,1763900009.0
2006-04-03 18:53:00,117.854,117.862,117.837,117.842,1589899994.0
2006-04-03 18:54:00,117.837,117.837,117.814,117.823,1881600001.0
2006-04-03 18:55:00,117.822,117.844,117.82,117.821,1634600001.0
2006-04-03 18:56:00,117.819,117.845,117.819,117.845,343099997.0
2006-04-03 18:57:00,117.848,117.848,117.833,117.846,1006200011.0
2006-04-03 18:58:00,117.845,117.845,117.828,117.828,1261699996.0
2006-04-03 18:59:00,117.828,117.854,117.828,117.836,1869499997.0
2006-04-03 19:00:00,117.832,117.84,117.808,117.818,727900013.0
2006-04-03 19:01:00,117.82,117.82,117.806,117.818,553999997.0
2006-04-03 19:02:00,117.813,117.813,117.749,117.755,631699994.0
2006-04-03 19:03:00,117.753,117.761,117.747,117.748,1543099994.0
2006-04-03 19:04:00,117.744,117.756,117.73,117.756,1035899994.0
2006-04-03 19:05:00,117.76,117.761,117.743,117.753,622500007.0
2006-04-03 19:06:00,117.757,117.774,117.755,117.755,1256400000.0
2006-04-03 19:07:00,117.77,117.77,117.74,117.75,1679100005.0
2006-04-03 19:08:00,117.749,117.753,117.743,117.75,1679100005.0
2006-04-03 19:09:00,117.749,117.759,117.746,117.757,572199997.0
2006-04-03 19:10:00,117.764,117.776,117.761,117.765,683100003.0
2006-04-03 19:11:00,117.761,117.761,117.75,117.758,780900012.0
2006-04-03 19:12:00,117.76,117.765,117.76,117.762,1016200003.0
2006-04-03 19:13:00,117.758,117.758,117.744,117.744,670900002.0
2006-04-03 19:14:00,117.743,117.752,117.736,117.737,869799998.0
2006-04-03 19:15:00,117.738,117.752,117.737,117.74,2052799992.0
2006-04-03 19:16:00,117.741,117.752,117.731,117.731,1115400004.0
2006-04-03 19:17:00,117.724,117.724,117.694,117.71,1030099989.0
2006-04-03 19:18:00,117.708,117.719,117.708,117.719,704399996.0
2006-04-03 19:19:00,117.724,117.732,117.717,117.729,1599300015.0
2006-04-03 19:20:00,117.732,117.751,117.732,117.751,675900009.0
2006-04-03 19:21:00,117.752,117.757,117.733,117.757,1249200005.0
2006-04-03 19:22:00,117.763,117.776,117.762,117.764,892500003.0
2006-04-03 19:23:00,117.76,117.78,117.76,117.78,1651100002.0
2006-04-03 19:24:00,117.761,117.761,117.729,117.729,1651100002.0
2006-04-03 19:25:00,117.726,117.743,117.726,117.743,1232800004.0
2006-04-03 19:26:00,117.76,117.76,117.75,117.75,1687499991.0
2006-04-03 19:27:00,117.749,117.749,117.722,117.727,1687499991.0
2006-04-03 19:28:00,117.713,117.716,117.695,117.695,1062800001.0
2006-04-03 19:29:00,117.693,117.693,117.677,117.677,604699997.0
2006-04-03 19:30:00,117.67,117.67,117.621,117.662,985199986.0
2006-04-03 19:31:00,117.665,117.669,117.647,117.647,1483400003.0
2006-04-03 19:32:00,117.652,117.672,117.651,117.651,1814600009.0
2006-04-03 19:33:00,117.65,117.65,117.632,117.646,1055900003.0
2006-04-03 19:34:00,117.647,117.68,117.625,117.68,1081199995.0
2006-04-03 19:35:00,117.687,117.699,117.679,117.693,1181500012.0
2006-04-03 19:36:00,117.685,117.711,117.685,117.711,525299995.0
2006-04-03 19:37:00,117.712,117.722,117.712,117.717,277200001.0
2006-04-03 19:38:00,117.716,117.719,117.702,117.702,1072399995.0
2006-04-03 19:39:00,117.699,117.708,117.693,117.697,1192400014.0
2006-04-03 19:40:00,117.697,117.714,117.694,117.702,887499990.0
2006-04-03 19:41:00,117.697,117.7,117.684,117.687,1089300000.0
2006-04-03 19:42:00,117.68,117.695,117.68,117.695,877400000.0
2006-04-03 19:43:00,117.691,117.691,117.654,117.654,496700011.0
2006-04-03 19:44:00,117.657,117.666,117.657,117.663,861599992.0
2006-04-03 19:45:00,117.663,117.669,117.655,117.664,630600001.0
2006-04-03 19:46:00,117.667,117.679,117.666,117.673,1225300007.0
2006-04-03 19:47:00,117.672,117.676,117.662,117.663,619900001.0
2006-04-03 19:48:00,117.66,117.669,117.659,117.661,1334900000.0
2006-04-03 19:49:00,117.662,117.674,117.659,117.673,640500002.0
2006-04-03 19:50:00,117.675,117.678,117.666,117.668,987000006.0
2006-04-03 19:51:00,117.665,117.665,117.66,117.665,779300003.0
2006-04-03 19:52:00,117.665,117.668,117.66,117.662,802100001.0
2006-04-03 19:53:00,117.667,117.668,117.66,117.665,963700000.0
2006-04-03 19:54:00,117.667,117.69,117.667,117.68,1304599997.0
2006-04-03 19:55:00,117.676,117.691,117.667,117.677,553999995.0
2006-04-03 19:56:00,117.68,117.708,117.673,117.703,801000006.0
2006-04-03 19:57:00,117.707,117.727,117.698,117.723,688399996.0
2006-04-03 19:58:00,117.727,117.761,117.727,117.749,1572399986.0
2006-04-03 19:59:00,117.755,117.765,117.746,117.755,1109499996.0
2006-04-03 20:00:00,117.75,117.75,117.717,117.717,221400001.0
2006-04-03 20:01:00,117.715,117.722,117.709,117.717,550500004.0
2006-04-03 20:02:00,117.71,117.722,117.71,117.717,1363999993.0
2006-04-03 20:03:00,117.716,117.718,117.699,117.699,558000000.0
2006-04-03 20:04:00,117.697,117.721,117.697,117.721,958699988.0
2006-04-03 20:05:00,117.721,117.732,117.721,117.725,1308299984.0
2006-04-03 20:06:00,117.722,117.745,117.722,117.743,1876499985.0
2006-04-03 20:07:00,117.739,117.749,117.726,117.743,842299995.0
2006-04-03 20:08:00,117.74,117.744,117.736,117.737,915099994.0
2006-04-03 20:09:00,117.73,117.738,117.727,117.735,767700004.0
2006-04-03 20:10:00,117.738,117.74,117.721,117.721,1002499997.0
2006-04-03 20:11:00,117.718,117.723,117.698,117.705,1394799997.0
2006-04-03 20:12:00,117.7,117.71,117.69,117.7,1092099999.0
2006-04-03 20:13:00,117.699,117.704,117.688,117.696,1092099999.0
2006-04-03 20:14:00,117.7,117.7,117.676,117.685,1017199995.0
2006-04-03 20:15:00,117.682,117.686,117.664,117.664,1480300004.0
2006-04-03 20:16:00,117.663,117.696,117.663,117.691,1053899994.0
2006-04-03 20:17:00,117.698,117.708,117.695,117.695,743100008.0
2006-04-03 20:18:00,117.699,117.703,117.699,117.702,319900000.0
2006-04-03 20:19:00,117.7,117.704,117.694,117.704,933799999.0
2006-04-03 20:20:00,117.697,117.699,117.685,117.692,880799993.0
2006-04-03 20:21:00,117.687,117.687,117.653,117.653,1303600005.0
2006-04-03 20:22:00,117.652,117.684,117.652,117.662,1047500007.0
2006-04-03 20:23:00,117.658,117.668,117.657,117.662,887100003.0
2006-04-03 20:24:00,117.658,117.663,117.647,117.647,873299998.0
2006-04-03 20:25:00,117.654,117.657,117.646,117.649,1065999991.0
2006-04-03 20:26:00,117.65,117.66,117.65,117.655,1201400009.0
2006-04-03 20:27:00,117.654,117.658,117.646,117.658,1621400000.0
2006-04-03 20:28:00,117.658,117.658,117.644,117.65,2032100000.0
2006-04-03 20:32:00,117.659,117.681,117.649,117.681,1959999995.0
2006-04-03 20:33:00,117.682,117.682,117.668,117.668,869999995.0
2006-04-03 20:34:00,117.669,117.683,117.669,117.683,418300004.0
2006-04-03 20:35:00,117.69,117.729,117.688,117.688,663400000.0
2006-04-03 20:36:00,117.687,117.693,117.686,117.686,412599997.0
2006-04-03 20:37:00,117.685,117.69,117.668,117.683,371300005.0
2006-04-03 20:38:00,117.685,117.685,117.67,117.68,1434700013.0
2006-04-03 20:39:00,117.68,117.686,117.676,117.676,904900000.0
2006-04-03 20:40:00,117.67,117.68,117.67,117.67,1340300016.0
2006-04-03 20:41:00,117.672,117.672,117.654,117.668,1340300016.0
2006-04-03 20:42:00,117.665,117.676,117.654,117.654,1280900001.0
2006-04-03 20:43:00,117.652,117.668,117.652,117.668,1226299993.0
2006-04-03 20:44:00,117.67,117.672,117.662,117.67,1869800013.0
2006-04-03 20:45:00,117.672,117.684,117.672,117.678,1344900004.0
2006-04-03 20:46:00,117.682,117.683,117.665,117.683,1547000013.0
2006-04-03 20:47:00,117.686,117.694,117.683,117.694,1642600002.0
2006-04-03 20:48:00,117.695,117.702,117.685,117.702,1417100002.0
2006-04-03 20:49:00,117.702,117.714,117.701,117.701,1087899997.0
2006-04-03 20:50:00,117.7,117.711,117.684,117.684,1399900003.0
2006-04-03 20:51:00,117.679,117.685,117.677,117.685,765800004.0
2006-04-03 20:52:00,117.682,117.691,117.676,117.691,350699997.0
2006-04-03 20:53:00,117.693,117.693,117.679,117.685,1210899997.0
2006-04-03 20:54:00,117.685,117.691,117.683,117.687,736099994.0
2006-04-03 20:55:00,117.689,117.702,117.686,117.69,2050399993.0
2006-04-03 20:56:00,117.697,117.703,117.692,117.703,904099997.0
2006-04-03 20:57:00,117.705,117.71,117.692,117.692,1792800002.0
2006-04-03 20:58:00,117.7,117.7,117.68,117.68,2012500003.0
2006-04-03 20:59:00,117.68,117.696,117.679,117.696,2012500003.0
2006-04-03 21:00:00,117.65,117.68,117.65,117.68,1079400003.0
2006-04-03 21:01:00,117.678,117.685,117.676,117.68,1079400003.0
2006-04-03 21:02:00,117.675,117.676,117.651,117.651,874800010.0
2006-04-03 21:03:00,117.649,117.652,117.642,117.642,1090100003.0
2006-04-03 21:04:00,117.64,117.652,117.64,117.652,675599993.0
2006-04-03 21:05:00,117.657,117.661,117.656,117.659,680800000.0
2006-04-03 21:06:00,117.657,117.663,117.652,117.659,765199990.0
2006-04-03 21:07:00,117.662,117.665,117.654,117.664,1531699983.0
2006-04-03 21:08:00,117.663,117.663,117.65,117.66,714799992.0
2006-04-03 21:09:00,117.657,117.671,117.654,117.671,455300002.0
2006-04-03 21:10:00,117.678,117.679,117.672,117.673,626000004.0
2006-04-03 21:11:00,117.668,117.668,117.657,117.663,233500002.0
2006-04-03 21:12:00,117.659,117.666,117.646,117.65,465400001.0
2006-04-03 21:13:00,117.635,117.645,117.635,117.64,677699995.0
2006-04-03 21:14:00,117.646,117.654,117.64,117.645,1503499997.0
2006-04-03 21:15:00,117.647,117.66,117.645,117.653,1572199996.0
2006-04-03 21:16:00,117.652,117.664,117.652,117.658,862000011.0
2006-04-03 21:17:00,117.662,117.672,117.659,117.659,1914399999.0
2006-04-03 21:18:00,117.658,117.661,117.644,117.648,827999996.0
2006-04-03 21:19:00,117.649,117.661,117.649,117.655,1146000003.0
2006-04-03 21:20:00,117.655,117.657,117.647,117.655,1576000009.0
2006-04-03 21:21:00,117.655,117.663,117.653,117.655,1499600004.0
2006-04-03 21:22:00,117.654,117.662,117.652,117.662,1839300010.0
2006-04-03 21:23:00,117.662,117.663,117.65,117.663,1178600005.0
2006-04-03 21:24:00,117.667,117.675,117.662,117.662,1294199994.0
2006-04-03 21:25:00,117.668,117.677,117.665,117.67,1837799999.0
2006-04-03 21:26:00,117.67,117.675,117.667,117.67,1069600009.0
2006-04-03 21:27:00,117.67,117.675,117.67,117.675,924599990.0
2006-04-03 21:28:00,117.67,117.675,117.668,117.672,486399999.0
2006-04-03 21:29:00,117.675,117.675,117.665,117.667,647899995.0
2006-04-03 21:30:00,117.67,117.675,117.668,117.668,846200004.0
2006-04-03 21:31:00,117.67,117.675,117.667,117.667,238799995.0
2006-04-03 21:32:00,117.672,117.673,117.668,117.673,1007900003.0
2006-04-03 21:33:00,117.672,117.678,117.672,117.675,302900000.0
2006-04-03 21:34:00,117.675,117.675,117.67,117.67,488399995.0
2006-04-03 21:35:00,117.674,117.674,117.66,117.66,128100001.0
2006-04-03 21:36:00,117.662,117.672,117.659,117.659,464499998.0
2006-04-03 21:37:00,117.662,117.67,117.662,117.669,494700003.0
2006-04-03 21:38:00,117.67,117.67,117.662,117.664,235200001.0
2006-04-03 21:39:00,117.67,117.675,117.668,117.675,596400007.0
2006-04-03 21:40:00,117.675,117.675,117.668,117.67,724699996.0
2006-04-03 21:41:00,117.671,117.678,117.671,117.678,440300003.0
2006-04-03 21:42:00,117.68,117.684,117.672,117.677,1062199998.0
2006-04-03 21:43:00,117.672,117.675,117.662,117.67,388900003.0
2006-04-03 21:44:00,117.679,117.68,117.671,117.676,1403299981.0
2006-04-03 21:45:00,117.678,117.69,117.677,117.678,617699999.0
2006-04-03 21:46:00,117.67,117.683,117.67,117.682,872899995.0
2006-04-03 21:47:00,117.678,117.681,117.668,117.671,729700002.0
2006-04-03 21:48:00,117.67,117.675,117.665,117.665,881300001.0
2006-04-03 21:49:00,117.667,117.682,117.665,117.682,449200006.0
2006-04-03 21:50:00,117.683,117.683,117.676,117.676,227100001.0
2006-04-03 21:51:00,117.675,117.678,117.67,117.675,560600009.0
2006-04-03 21:52:00,117.675,117.675,117.673,117.675,212100004.0
2006-04-03 21:53:00,117.675,117.675,117.67,117.675,257500003.0
2006-04-03 21:54:00,117.676,117.692,117.676,117.692,872699991.0
2006-04-03 21:55:00,117.693,117.698,117.692,117.692,227700002.0
2006-04-03 21:56:00,117.695,117.695,117.688,117.693,657600003.0
2006-04-03 21:57:00,117.692,117.692,117.68,117.682,358600003.0
2006-04-03 21:58:00,117.684,117.692,117.684,117.687,199899997.0
2006-04-03 21:59:00,117.687,117.692,117.682,117.69,424599991.0
2006-04-03 22:00:00,117.688,117.695,117.688,117.69,945900001.0
2006-04-03 22:01:00,117.689,117.695,117.681,117.688,873000002.0
2006-04-03 22:02:00,117.68,117.684,117.67,117.676,769900002.0
2006-04-03 22:03:00,117.676,117.686,117.676,117.68,253099998.0
2006-04-03 22:04:00,117.68,117.685,117.675,117.68,702999993.0
2006-04-03 22:05:00,117.682,117.683,117.676,117.683,168999997.0
2006-04-03 22:06:00,117.68,117.688,117.68,117.688,202900000.0
2006-04-03 22:07:00,117.69,117.695,117.69,117.695,290799995.0
2006-04-03 22:08:00,117.687,117.688,117.675,117.675,335999998.0
2006-04-03 22:09:00,117.685,117.685,117.68,117.68,209299994.0
2006-04-03 22:10:00,117.688,117.701,117.687,117.701,100200001.0
2006-04-03 22:11:00,117.7,117.708,117.695,117.708,601800003.0
2006-04-03 22:12:00,117.705,117.705,117.691,117.691,278500000.0
2006-04-03 22:13:00,117.69,117.695,117.69,117.694,546200004.0
2006-04-03 22:14:00,117.695,117.704,117.688,117.688,212500003.0
2006-04-03 22:15:00,117.691,117.703,117.689,117.703,274800000.0
2006-04-03 22:16:00,117.7,117.7,117.675,117.675,564700006.0
2006-04-03 22:17:00,117.677,117.677,117.663,117.667,303100001.0
2006-04-03 22:18:00,117.665,117.671,117.659,117.665,389100005.0
2006-04-03 22:19:00,117.664,117.675,117.664,117.675,253000003.0
2006-04-03 22:20:00,117.678,117.682,117.675,117.675,245899994.0
2006-04-03 22:21:00,117.676,117.683,117.67,117.683,290899999.0
2006-04-03 22:22:00,117.685,117.685,117.676,117.676,168099999.0
2006-04-03 22:23:00,117.678,117.681,117.673,117.673,108600002.0
2006-04-03 22:24:00,117.672,117.672,117.658,117.663,341699996.0
2006-04-03 22:25:00,117.67,117.675,117.667,117.675,297000000.0
2006-04-03 22:26:00,117.67,117.675,117.665,117.67,144099998.0
2006-04-03 22:27:00,117.673,117.673,117.658,117.67,831400000.0
2006-04-03 22:28:00,117.67,117.67,117.66,117.67,304099999.0
2006-04-03 22:29:00,117.665,117.665,117.657,117.657,197199995.0
2006-04-03 22:30:00,117.667,117.669,117.666,117.668,183499998.0
2006-04-03 22:31:00,117.667,117.667,117.652,117.652,189000005.0
2006-04-03 22:32:00,117.651,117.658,117.65,117.658,390500002.0
2006-04-03 22:33:00,117.665,117.665,117.657,117.66,571699994.0
2006-04-03 22:34:00,117.652,117.666,117.644,117.646,988600008.0
2006-04-03 22:35:00,117.65,117.655,117.65,117.65,321699998.0
2006-04-03 22:36:00,117.65,117.655,117.645,117.65,660799998.0
2006-04-03 22:37:00,117.648,117.65,117.645,117.65,176299997.0
2006-04-03 22:38:00,117.655,117.655,117.645,117.645,122299998.0
2006-04-03 22:39:00,117.645,117.649,117.644,117.645,220799998.0
2006-04-03 22:40:00,117.644,117.653,117.64,117.643,831500000.0
2006-04-03 22:41:00,117.652,117.661,117.652,117.661,363800000.0
2006-04-03 22:42:00,117.659,117.661,117.656,117.656,210499999.0
2006-04-03 22:43:00,117.655,117.665,117.653,117.657,260199996.0
2006-04-03 22:44:00,117.658,117.659,117.653,117.653,108200001.0
2006-04-03 22:45:00,117.652,117.652,117.636,117.638,572999999.0
2006-04-03 22:46:00,117.641,117.644,117.634,117.634,430499991.0
2006-04-03 22:47:00,117.645,117.648,117.635,117.637,232699997.0
2006-04-03 22:48:00,117.644,117.65,117.635,117.635,436999998.0
2006-04-03 22:49:00,117.647,117.653,117.645,117.653,139300001.0
2006-04-03 22:50:00,117.647,117.649,117.639,117.64,434500003.0
2006-04-03 22:51:00,117.646,117.646,117.635,117.635,488500004.0
2006-04-03 22:52:00,117.632,117.648,117.632,117.637,435200005.0
2006-04-03 22:53:00,117.648,117.657,117.642,117.642,243900000.0
2006-04-03 22:54:00,117.641,117.657,117.639,117.657,237800002.0
2006-04-03 22:55:00,117.663,117.663,117.65,117.65,467300008.0
2006-04-03 22:56:00,117.652,117.663,117.648,117.648,301899999.0
2006-04-03 22:57:00,117.647,117.657,117.647,117.65,286400001.0
2006-04-03 22:58:00,117.648,117.662,117.646,117.662,181899999.0
2006-04-03 22:59:00,117.65,117.655,117.64,117.645,302300000.0
2006-04-03 23:00:00,117.65,117.71,117.65,117.688,308200004.0
2006-04-03 23:01:00,117.698,117.702,117.682,117.695,249000001.0
2006-04-03 23:02:00,117.7,117.7,117.675,117.679,222600003.0
2006-04-03 23:03:00,117.687,117.704,117.664,117.664,363300005.0
2006-04-03 23:04:00,117.673,117.702,117.669,117.69,177200001.0
2006-04-03 23:05:00,117.69,117.694,117.681,117.687,185800003.0
2006-04-03 23:06:00,117.707,117.707,117.678,117.681,239599998.0
2006-04-03 23:07:00,117.684,117.697,117.68,117.695,111000002.0
2006-04-03 23:08:00,117.692,117.693,117.675,117.684,399999995.0
2006-04-03 23:09:00,117.69,117.7,117.664,117.666,74500000.0
2006-04-03 23:10:00,117.679,117.697,117.671,117.671,353299998.0
2006-04-03 23:11:00,117.69,117.718,117.69,117.703,120400001.0
2006-04-03 23:12:00,117.69,117.695,117.678,117.695,311000000.0
2006-04-03 23:13:00,117.707,117.722,117.692,117.718,214600002.0
2006-04-03 23:14:00,117.717,117.717,117.7,117.714,115699998.0
2006-04-03 23:15:00,117.72,117.721,117.694,117.709,276400003.0
2006-04-03 23:16:00,117.7,117.717,117.694,117.709,135299998.0
2006-04-03 23:17:00,117.705,117.725,117.705,117.709,147899999.0
2006-04-03 23:18:00,117.696,117.707,117.687,117.693,189500000.0
2006-04-03 23:19:00,117.704,117.72,117.684,117.687,292499994.0
2006-04-03 23:20:00,117.685,117.714,117.681,117.714,253500004.0
2006-04-03 23:21:00,117.713,117.719,117.695,117.695,267999995.0
2006-04-03 23:22:00,117.697,117.71,117.687,117.705,296799997.0
2006-04-03 23:23:00,117.715,117.73,117.706,117.707,195699998.0
2006-04-03 23:24:00,117.722,117.724,117.707,117.715,287699996.0
2006-04-03 23:25:00,117.716,117.716,117.667,117.692,199600002.0
2006-04-03 23:26:00,117.688,117.695,117.688,117.695,174300001.0
2006-04-03 23:27:00,117.695,117.711,117.695,117.71,231699998.0
2006-04-03 23:28:00,117.701,117.714,117.695,117.714,187800002.0
2006-04-03 23:29:00,117.73,117.744,117.73,117.73,160899998.0
2006-04-03 23:30:00,117.725,117.725,117.715,117.718,139500001.0
2006-04-03 23:31:00,117.723,117.735,117.718,117.732,204500001.0
2006-04-03 23:32:00,117.723,117.753,117.719,117.753,88699998.0
2006-04-03 23:33:00,117.757,117.757,117.717,117.717,340799999.0
2006-04-03 23:34:00,117.72,117.72,117.716,117.716,80400001.0
2006-04-03 23:35:00,117.715,117.72,117.7,117.7,227999998.0
2006-04-03 23:36:00,117.7,117.705,117.695,117.702,290600004.0
2006-04-03 23:37:00,117.696,117.696,117.687,117.69,42800001.0
2006-04-03 23:38:00,117.68,117.685,117.678,117.68,192099998.0
2006-04-03 23:39:00,117.686,117.691,117.686,117.691,98099998.0
2006-04-03 23:40:00,117.692,117.699,117.69,117.696,114199999.0
2006-04-03 23:41:00,117.709,117.729,117.709,117.726,321100000.0
2006-04-03 23:42:00,117.72,117.723,117.712,117.718,163200002.0
2006-04-03 23:43:00,117.707,117.718,117.707,117.715,241700003.0
2006-04-03 23:44:00,117.71,117.718,117.71,117.71,214500006.0
2006-04-03 23:45:00,117.715,117.715,117.707,117.707,180100001.0
2006-04-03 23:46:00,117.715,117.715,117.71,117.71,292000002.0
2006-04-03 23:47:00,117.707,117.715,117.707,117.715,24000000.0
2006-04-03 23:48:00,117.715,117.715,117.705,117.715,246299995.0
2006-04-03 23:49:00,117.715,117.715,117.707,117.71,267299998.0
2006-04-03 23:50:00,117.707,117.715,117.707,117.715,127600003.0
2006-04-03 23:51:00,117.712,117.719,117.71,117.71,99500000.0
2006-04-03 23:52:00,117.72,117.72,117.712,117.712,227200001.0
2006-04-03 23:53:00,117.716,117.753,117.711,117.753,322700005.0
2006-04-03 23:54:00,117.753,117.753,117.733,117.733,210200003.0
2006-04-03 23:55:00,117.736,117.747,117.732,117.747,150899999.0
2006-04-03 23:56:00,117.748,117.748,117.737,117.74,246699995.0
2006-04-03 23:57:00,117.744,117.757,117.744,117.75,184599998.0
2006-04-03 23:58:00,117.753,117.753,117.739,117.739,184699999.0
2006-04-03 23:59:00,117.745,117.745,117.735,117.735,338600000.0
2006-04-04 00:00:00,117.743,117.753,117.737,117.753,267900000.0
2006-04-04 00:01:00,117.755,117.755,117.755,117.755,17600000.0
2006-04-04 00:02:00,117.75,117.755,117.75,117.755,181800001.0
2006-04-04 00:03:00,117.75,117.75,117.737,117.745,150500002.0
2006-04-04 00:04:00,117.747,117.747,117.732,117.738,128099999.0
2006-04-04 00:05:00,117.742,117.743,117.733,117.743,238800004.0
2006-04-04 00:06:00,117.735,117.738,117.734,117.738,166099996.0
2006-04-04 00:07:00,117.735,117.737,117.73,117.735,114999998.0
2006-04-04 00:08:00,117.735,117.735,117.725,117.727,119000000.0
2006-04-04 00:09:00,117.726,117.727,117.71,117.723,364200001.0
2006-04-04 00:10:00,117.723,117.723,117.707,117.717,116599998.0
2006-04-04 00:11:00,117.711,117.713,117.698,117.701,281399995.0
2006-04-04 00:12:00,117.698,117.712,117.698,117.712,156899997.0
2006-04-04 00:13:00,117.71,117.718,117.71,117.715,208400003.0
2006-04-04 00:14:00,117.715,117.715,117.707,117.71,324799995.0
2006-04-04 00:15:00,117.715,117.715,117.708,117.715,134200003.0
2006-04-04 00:16:00,117.715,117.724,117.715,117.719,251699998.0
2006-04-04 00:17:00,117.717,117.725,117.717,117.718,196099999.0
2006-04-04 00:18:00,117.725,117.726,117.717,117.722,239700000.0
2006-04-04 00:19:00,117.72,117.725,117.715,117.715,204299996.0
2006-04-04 00:20:00,117.722,117.725,117.718,117.725,369300000.0
2006-04-04 00:21:00,117.72,117.728,117.718,117.725,154699998.0
2006-04-04 00:22:00,117.72,117.747,117.72,117.747,360600001.0
2006-04-04 00:23:00,117.755,117.755,117.75,117.75,196699999.0
2006-04-04 00:24:00,117.745,117.752,117.74,117.743,425899993.0
2006-04-04 00:25:00,117.739,117.742,117.728,117.737,355400001.0
2006-04-04 00:26:00,117.745,117.771,117.745,117.771,294699998.0
2006-04-04 00:27:00,117.771,117.771,117.746,117.746,165700005.0
2006-04-04 00:28:00,117.75,117.751,117.739,117.751,124499999.0
2006-04-04 00:29:00,117.753,117.753,117.742,117.75,219700003.0
2006-04-04 00:30:00,117.744,117.744,117.73,117.737,193199995.0
2006-04-04 00:31:00,117.738,117.76,117.737,117.76,151100000.0
2006-04-04 00:32:00,117.76,117.76,117.74,117.74,141499999.0
2006-04-04 00:33:00,117.75,117.753,117.741,117.753,239599997.0
2006-04-04 00:34:00,117.753,117.753,117.752,117.752,66000000.0
2006-04-04 00:35:00,117.75,117.756,117.748,117.755,330000001.0
2006-04-04 00:36:00,117.753,117.753,117.74,117.74,219400001.0
2006-04-04 00:37:00,117.745,117.745,117.733,117.74,127699999.0
2006-04-04 00:38:00,117.744,117.746,117.741,117.741,223200000.0
2006-04-04 00:39:00,117.743,117.745,117.737,117.745,248399999.0
2006-04-04 00:40:00,117.748,117.748,117.74,117.742,175800002.0
2006-04-04 00:41:00,117.746,117.748,117.724,117.724,233099998.0
2006-04-04 00:42:00,117.72,117.722,117.709,117.713,364099999.0
2006-04-04 00:43:00,117.717,117.721,117.71,117.715,422899990.0
2006-04-04 00:44:00,117.712,117.723,117.711,117.717,314800002.0
2006-04-04 00:45:00,117.72,117.726,117.715,117.725,146900001.0
2006-04-04 00:46:00,117.725,117.725,117.715,117.72,273199999.0
2006-04-04 00:47:00,117.725,117.725,117.722,117.725,167800002.0
2006-04-04 00:48:00,117.73,117.744,117.73,117.743,118100001.0
2006-04-04 00:49:00,117.742,117.749,117.742,117.747,299600000.0
2006-04-04 00:50:00,117.747,117.762,117.747,117.75,204800001.0
2006-04-04 00:51:00,117.75,117.75,117.738,117.738,264800000.0
2006-04-04 00:52:00,117.74,117.753,117.74,117.751,358900002.0
2006-04-04 00:53:00,117.753,117.754,117.746,117.754,246500002.0
2006-04-04 00:54:00,117.759,117.759,117.751,117.751,93800002.0
2006-04-04 00:55:00,117.751,117.763,117.751,117.763,281100000.0
2006-04-04 00:56:00,117.764,117.775,117.763,117.769,209300001.0
2006-04-04 00:57:00,117.771,117.785,117.771,117.778,351499996.0
2006-04-04 00:58:00,117.782,117.79,117.77,117.784,274999997.0
2006-04-04 00:59:00,117.782,117.792,117.781,117.792,256299997.0
2006-04-04 01:00:00,117.792,117.792,117.781,117.789,159300002.0
2006-04-04 01:01:00,117.797,117.804,117.793,117.795,330100000.0
2006-04-04 01:02:00,117.789,117.791,117.783,117.783,249599997.0
2006-04-04 01:03:00,117.779,117.784,117.759,117.759,334500002.0
2006-04-04 01:04:00,117.751,117.751,117.729,117.729,213300002.0
2006-04-04 01:05:00,117.728,117.736,117.722,117.722,400200006.0
2006-04-04 01:06:00,117.725,117.737,117.718,117.737,229600000.0
2006-04-04 01:07:00,117.737,117.746,117.734,117.737,127300001.0
2006-04-04 01:08:00,117.726,117.726,117.715,117.715,120300001.0
2006-04-04 01:09:00,117.718,117.722,117.715,117.715,201899994.0
2006-04-04 01:10:00,117.72,117.731,117.719,117.721,396399998.0
2006-04-04 01:11:00,117.718,117.722,117.712,117.72,179699998.0
2006-04-04 01:12:00,117.717,117.723,117.713,117.715,151799997.0
2006-04-04 01:13:00,117.708,117.723,117.708,117.709,293700007.0
2006-04-04 01:14:00,117.704,117.709,117.701,117.708,302100000.0
2006-04-04 01:15:00,117.717,117.72,117.715,117.72,347099998.0
2006-04-04 01:16:00,117.721,117.721,117.697,117.7,225200006.0
2006-04-04 01:17:00,117.695,117.696,117.67,117.67,307800002.0
2006-04-04 01:18:00,117.668,117.671,117.664,117.667,186999998.0
2006-04-04 01:19:00,117.663,117.68,117.663,117.675,305500005.0
2006-04-04 01:20:00,117.672,117.672,117.652,117.652,219799999.0
2006-04-04 01:21:00,117.65,117.663,117.65,117.658,336900006.0
2006-04-04 01:22:00,117.66,117.665,117.657,117.66,154600002.0
2006-04-04 01:23:00,117.668,117.672,117.663,117.666,255900000.0
2006-04-04 01:24:00,117.672,117.672,117.67,117.67,101900001.0
2006-04-04 01:25:00,117.678,117.68,117.672,117.68,145800002.0
2006-04-04 01:26:00,117.681,117.682,117.665,117.665,173100003.0
2006-04-04 01:27:00,117.678,117.678,117.672,117.678,191799997.0
2006-04-04 01:28:00,117.661,117.661,117.648,117.654,179800003.0
2006-04-04 01:29:00,117.645,117.647,117.632,117.638,175500000.0
2006-04-04 01:30:00,117.618,117.631,117.614,117.631,94099998.0
2006-04-04 01:31:00,117.637,117.643,117.632,117.643,186500002.0
2006-04-04 01:32:00,117.64,117.64,117.628,117.629,248600001.0
2006-04-04 01:33:00,117.624,117.633,117.624,117.63,193799998.0
2006-04-04 01:34:00,117.623,117.626,117.61,117.612,235799998.0
2006-04-04 01:35:00,117.616,117.624,117.615,117.624,330799999.0
2006-04-04 01:36:00,117.626,117.632,117.625,117.629,140100004.0
2006-04-04 01:37:00,117.63,117.643,117.63,117.638,170700003.0
2006-04-04 01:38:00,117.665,117.711,117.665,117.706,187799997.0
2006-04-04 01:39:00,117.695,117.708,117.69,117.69,213200003.0
2006-04-04 01:40:00,117.695,117.695,117.672,117.672,158899999.0
2006-04-04 01:41:00,117.679,117.686,117.679,117.686,242300001.0
2006-04-04 01:42:00,117.682,117.685,117.677,117.685,180599999.0
2006-04-04 01:43:00,117.68,117.688,117.672,117.688,404199998.0
2006-04-04 01:44:00,117.69,117.695,117.682,117.687,161399998.0
2006-04-04 01:45:00,117.681,117.681,117.639,117.639,359699996.0
2006-04-04 01:46:00,117.64,117.669,117.64,117.669,160400003.0
2006-04-04 01:47:00,117.674,117.689,117.674,117.682,155600000.0
2006-04-04 01:48:00,117.685,117.692,117.675,117.687,202699998.0
2006-04-04 01:49:00,117.686,117.693,117.678,117.685,141500001.0
2006-04-04 01:50:00,117.683,117.686,117.679,117.684,116000000.0
2006-04-04 01:51:00,117.694,117.709,117.693,117.709,170500002.0
2006-04-04 01:52:00,117.725,117.741,117.715,117.741,334699999.0
2006-04-04 01:53:00,117.738,117.756,117.733,117.756,306199995.0
2006-04-04 01:54:00,117.747,117.776,117.745,117.776,209900001.0
2006-04-04 01:55:00,117.774,117.774,117.755,117.757,297899996.0
2006-04-04 01:56:00,117.747,117.747,117.727,117.727,121500001.0
2006-04-04 01:57:00,117.717,117.725,117.711,117.725,83100000.0
2006-04-04 01:58:00,117.725,117.725,117.72,117.722,217199997.0
2006-04-04 01:59:00,117.723,117.723,117.711,117.712,325900003.0
2006-04-04 02:00:00,117.717,117.736,117.716,117.736,65300001.0
2006-04-04 02:01:00,117.733,117.734,117.725,117.728,222700006.0
2006-04-04 02:02:00,117.72,117.727,117.71,117.71,328199995.0
2006-04-04 02:03:00,117.696,117.696,117.68,117.684,226600001.0
2006-04-04 02:04:00,117.684,117.691,117.672,117.672,263099996.0
2006-04-04 02:05:00,117.677,117.696,117.677,117.696,164999995.0
2006-04-04 02:06:00,117.707,117.724,117.703,117.721,111399998.0
2006-04-04 02:07:00,117.726,117.747,117.726,117.746,373500005.0
2006-04-04 02:08:00,117.752,117.765,117.752,117.76,186000003.0
2006-04-04 02:09:00,117.765,117.771,117.738,117.741,377300002.0
2006-04-04 02:10:00,117.733,117.755,117.733,117.753,402000000.0
2006-04-04 02:11:00,117.761,117.789,117.761,117.785,244800004.0
2006-04-04 02:12:00,117.793,117.793,117.781,117.792,167199999.0
2006-04-04 02:13:00,117.798,117.835,117.798,117.818,289000005.0
2006-04-04 02:14:00,117.821,117.845,117.821,117.84,146600002.0
2006-04-04 02:15:00,117.836,117.836,117.816,117.82,139399999.0
2006-04-04 02:16:00,117.823,117.838,117.818,117.834,212200003.0
2006-04-04 02:17:00,117.836,117.839,117.832,117.837,106899998.0
2006-04-04 02:18:00,117.832,117.842,117.832,117.837,133799998.0
2006-04-04 02:19:00,117.832,117.882,117.832,117.882,265100000.0
2006-04-04 02:20:00,117.885,117.909,117.885,117.893,284499996.0
2006-04-04 02:21:00,117.875,117.875,117.846,117.862,136300000.0
2006-04-04 02:22:00,117.85,117.85,117.828,117.835,176099999.0
2006-04-04 02:23:00,117.832,117.838,117.826,117.828,155600001.0
2006-04-04 02:24:00,117.837,117.843,117.833,117.843,308200001.0
2006-04-04 02:25:00,117.847,117.853,117.844,117.853,87000002.0
2006-04-04 02:26:00,117.852,117.852,117.833,117.833,278799996.0
2006-04-04 02:27:00,117.823,117.823,117.805,117.81,112300002.0
2006-04-04 02:28:00,117.81,117.84,117.81,117.83,151099997.0
2006-04-04 02:29:00,117.844,117.861,117.844,117.857,161500003.0
2006-04-04 02:30:00,117.868,117.882,117.855,117.872,131999999.0
2006-04-04 02:31:00,117.873,117.879,117.867,117.873,322399999.0
2006-04-04 02:32:00,117.869,117.877,117.868,117.872,296700003.0
2006-04-04 02:33:00,117.863,117.863,117.843,117.857,71899999.0
2006-04-04 02:34:00,117.868,117.87,117.853,117.86,211399996.0
2006-04-04 02:35:00,117.85,117.855,117.841,117.855,263500002.0
2006-04-04 02:36:00,117.852,117.852,117.842,117.852,218899995.0
2006-04-04 02:37:00,117.849,117.857,117.844,117.844,141900000.0
2006-04-04 02:38:00,117.841,117.853,117.838,117.853,322900007.0
2006-04-04 02:39:00,117.848,117.848,117.843,117.843,157300000.0
2006-04-04 02:40:00,117.848,117.848,117.831,117.835,293300002.0
2006-04-04 02:41:00,117.838,117.838,117.821,117.821,193400002.0
2006-04-04 02:42:00,117.817,117.831,117.817,117.827,344000002.0
2006-04-04 02:43:00,117.832,117.832,117.812,117.822,176099998.0
2006-04-04 02:44:00,117.827,117.836,117.827,117.835,270200001.0
2006-04-04 02:45:00,117.833,117.868,117.833,117.868,405099995.0
2006-04-04 02:46:00,117.873,117.873,117.867,117.869,183500002.0
2006-04-04 02:47:00,117.867,117.872,117.856,117.858,527499999.0
2006-04-04 02:48:00,117.857,117.866,117.851,117.86,267500001.0
2006-04-04 02:49:00,117.868,117.88,117.864,117.88,250299996.0
2006-04-04 02:50:00,117.878,117.884,117.872,117.884,190900003.0
2006-04-04 02:51:00,117.88,117.88,117.867,117.869,211799997.0
2006-04-04 02:52:00,117.878,117.892,117.874,117.885,247000001.0
2006-04-04 02:53:00,117.885,117.885,117.87,117.885,177900001.0
2006-04-04 02:54:00,117.884,117.907,117.884,117.898,295599996.0
2006-04-04 02:55:00,117.908,117.92,117.908,117.917,143300002.0
2006-04-04 02:56:00,117.912,117.917,117.899,117.91,124800000.0
2006-04-04 02:57:00,117.918,117.928,117.915,117.915,149600002.0
2006-04-04 02:58:00,117.927,117.929,117.915,117.915,205299997.0
2006-04-04 02:59:00,117.907,117.907,117.877,117.877,376499994.0
2006-04-04 03:00:00,117.878,117.885,117.872,117.883,144599997.0
2006-04-04 03:01:00,117.889,117.892,117.875,117.892,284799999.0
2006-04-04 03:02:00,117.892,117.892,117.882,117.882,172200001.0
2006-04-04 03:03:00,117.878,117.88,117.868,117.871,124099998.0
2006-04-04 03:04:00,117.868,117.886,117.868,117.879,318299998.0
2006-04-04 03:05:00,117.88,117.881,117.865,117.865,242300001.0
2006-04-04 03:06:00,117.873,117.873,117.862,117.866,250800002.0
2006-04-04 03:07:00,117.858,117.86,117.849,117.86,435800007.0
2006-04-04 03:08:00,117.856,117.856,117.847,117.848,327599994.0
2006-04-04 03:09:00,117.842,117.842,117.822,117.827,195600003.0
2006-04-04 03:10:00,117.825,117.827,117.82,117.827,150300000.0
2006-04-04 03:11:00,117.825,117.828,117.818,117.818,198000000.0
2006-04-04 03:12:00,117.826,117.831,117.818,117.818,274700005.0
2006-04-04 03:13:00,117.825,117.825,117.817,117.825,279200002.0
2006-04-04 03:14:00,117.822,117.831,117.817,117.817,222300001.0
2006-04-04 03:15:00,117.827,117.832,117.825,117.827,266800005.0
2006-04-04 03:16:00,117.817,117.825,117.817,117.825,84500002.0
2006-04-04 03:17:00,117.821,117.833,117.819,117.833,386099998.0
2006-04-04 03:18:00,117.837,117.845,117.837,117.845,158399999.0
2006-04-04 03:19:00,117.841,117.849,117.841,117.849,96400002.0
2006-04-04 03:20:00,117.849,117.857,117.847,117.85,328000004.0
2006-04-04 03:21:00,117.857,117.862,117.854,117.855,264099999.0
2006-04-04 03:22:00,117.855,117.855,117.85,117.855,203000000.0
2006-04-04 03:23:00,117.848,117.859,117.843,117.858,218500002.0
2006-04-04 03:24:00,117.86,117.86,117.838,117.845,343400002.0
2006-04-04 03:25:00,117.84,117.84,117.818,117.818,167300004.0
2006-04-04 03:26:00,117.833,117.833,117.818,117.82,313099995.0
2006-04-04 03:27:00,117.825,117.825,117.82,117.825,141600001.0
2006-04-04 03:28:00,117.825,117.825,117.817,117.825,225500001.0
2006-04-04 03:29:00,117.825,117.825,117.82,117.825,96999998.0
2006-04-04 03:30:00,117.815,117.825,117.815,117.825,162100000.0
2006-04-04 03:31:00,117.825,117.825,117.818,117.82,182700005.0
2006-04-04 03:32:00,117.82,117.825,117.82,117.82,234999999.0
2006-04-04 03:33:00,117.825,117.825,117.813,117.82,328200001.0
2006-04-04 03:34:00,117.823,117.823,117.801,117.801,390299999.0
2006-04-04 03:35:00,117.795,117.811,117.795,117.811,70000000.0
2006-04-04 03:36:00,117.81,117.823,117.81,117.823,125599999.0
2006-04-04 03:37:00,117.822,117.83,117.822,117.827,150499998.0
2006-04-04 03:38:00,117.835,117.838,117.828,117.83,245800001.0
2006-04-04 03:39:00,117.832,117.835,117.828,117.835,251699996.0
2006-04-04 03:40:00,117.835,117.838,117.825,117.835,151700000.0
2006-04-04 03:41:00,117.834,117.834,117.834,117.834,8800000.0
2006-04-04 03:42:00,117.837,117.838,117.829,117.838,157699998.0
2006-04-04 03:43:00,117.83,117.833,117.827,117.828,236799999.0
2006-04-04 03:44:00,117.833,117.838,117.825,117.835,288700004.0
2006-04-04 03:45:00,117.833,117.833,117.82,117.826,287600005.0
2006-04-04 03:46:00,117.82,117.838,117.82,117.838,224600005.0
2006-04-04 03:47:00,117.84,117.84,117.8,117.8,149799999.0
2006-04-04 03:48:00,117.797,117.811,117.797,117.81,302799998.0
2006-04-04 03:49:00,117.818,117.826,117.811,117.811,253599997.0
2006-04-04 03:50:00,117.813,117.813,117.804,117.811,256999994.0
2006-04-04 03:51:00,117.81,117.815,117.805,117.815,296299998.0
2006-04-04 03:52:00,117.815,117.815,117.807,117.81,224100000.0
2006-04-04 03:53:00,117.825,117.841,117.825,117.834,212499998.0
2006-04-04 03:54:00,117.844,117.868,117.844,117.868,90200002.0
2006-04-04 03:55:00,117.857,117.857,117.837,117.848,279800001.0
2006-04-04 03:56:00,117.848,117.854,117.848,117.848,58000000.0
2006-04-04 03:57:00,117.847,117.865,117.847,117.857,128199997.0
2006-04-04 03:58:00,117.852,117.882,117.852,117.882,189099998.0
2006-04-04 03:59:00,117.89,117.908,117.887,117.887,326600003.0
2006-04-04 04:00:00,117.88,117.885,117.88,117.88,92999999.0
2006-04-04 04:01:00,117.87,117.873,117.864,117.872,288100002.0
2006-04-04 04:02:00,117.825,117.825,117.8,117.8,41000002.0
2006-04-04 04:03:00,117.757,117.766,117.735,117.735,122900001.0
2006-04-04 04:04:00,117.716,117.716,117.637,117.653,250200003.0
2006-04-04 04:05:00,117.668,117.715,117.668,117.71,297499996.0
2006-04-04 04:06:00,117.708,117.713,117.68,117.713,364700003.0
2006-04-04 04:07:00,117.704,117.704,117.636,117.636,241600003.0
2006-04-04 04:08:00,117.622,117.626,117.612,117.622,273399998.0
2006-04-04 04:09:00,117.625,117.629,117.616,117.624,194900002.0
2006-04-04 04:10:00,117.625,117.682,117.625,117.682,199300004.0
2006-04-04 04:11:00,117.682,117.684,117.664,117.667,169300002.0
2006-04-04 04:12:00,117.682,117.732,117.682,117.732,205600002.0
2006-04-04 04:13:00,117.731,117.731,117.707,117.707,131000002.0
2006-04-04 04:14:00,117.702,117.728,117.695,117.728,131700003.0
2006-04-04 04:15:00,117.738,117.749,117.736,117.745,297900002.0
2006-04-04 04:16:00,117.742,117.757,117.742,117.757,116700001.0
2006-04-04 04:17:00,117.763,117.77,117.748,117.749,293799998.0
2006-04-04 04:18:00,117.742,117.757,117.742,117.755,257800001.0
2006-04-04 04:19:00,117.758,117.773,117.753,117.773,241499993.0
2006-04-04 04:20:00,117.782,117.795,117.782,117.794,248699996.0
2006-04-04 04:21:00,117.786,117.786,117.784,117.784,57900002.0
2006-04-04 04:22:00,117.775,117.78,117.762,117.762,367600001.0
2006-04-04 04:23:00,117.758,117.764,117.756,117.764,171600002.0
2006-04-04 04:24:00,117.756,117.763,117.752,117.763,230299999.0
2006-04-04 04:25:00,117.759,117.763,117.753,117.763,206600002.0
2006-04-04 04:26:00,117.747,117.759,117.74,117.759,270000004.0
2006-04-04 04:27:00,117.758,117.761,117.742,117.742,323699997.0
2006-04-04 04:28:00,117.746,117.752,117.746,117.748,207599996.0
2006-04-04 04:29:00,117.745,117.745,117.738,117.744,139699998.0
2006-04-04 04:30:00,117.743,117.753,117.737,117.737,215100001.0
2006-04-04 04:31:00,117.741,117.746,117.739,117.745,229800003.0
2006-04-04 04:32:00,117.743,117.754,117.743,117.743,165600000.0
2006-04-04 04:33:00,117.74,117.744,117.735,117.737,326500008.0
2006-04-04 04:34:00,117.727,117.737,117.726,117.736,268700000.0
2006-04-04 04:35:00,117.735,117.737,117.727,117.737,140199998.0
2006-04-04 04:36:00,117.727,117.743,117.727,117.743,137599998.0
2006-04-04 04:37:00,117.742,117.752,117.739,117.739,134500000.0
2006-04-04 04:38:00,117.754,117.795,117.754,117.795,278799998.0
2006-04-04 04:39:00,117.788,117.788,117.767,117.77,236700002.0
2006-04-04 04:40:00,117.773,117.773,117.764,117.771,273300001.0
2006-04-04 04:41:00,117.768,117.781,117.768,117.777,177099998.0
2006-04-04 04:42:00,117.788,117.808,117.787,117.804,314399994.0
2006-04-04 04:43:00,117.81,117.81,117.797,117.797,33200000.0
2006-04-04 04:44:00,117.788,117.788,117.777,117.781,152899999.0
2006-04-04 04:45:00,117.783,117.783,117.765,117.782,239499994.0
2006-04-04 04:46:00,117.783,117.783,117.751,117.751,271500003.0
2006-04-04 04:47:00,117.754,117.754,117.745,117.747,172999999.0
2006-04-04 04:48:00,117.744,117.744,117.733,117.736,194299996.0
2006-04-04 04:49:00,117.732,117.732,117.712,117.712,295100000.0
2006-04-04 04:50:00,117.707,117.715,117.707,117.707,188999997.0
2006-04-04 04:51:00,117.714,117.721,117.714,117.721,43899999.0
2006-04-04 04:52:00,117.731,117.731,117.72,117.72,115199999.0
2006-04-04 04:53:00,117.725,117.728,117.715,117.715,106000002.0
2006-04-04 04:54:00,117.727,117.734,117.724,117.734,256100002.0
2006-04-04 04:55:00,117.738,117.743,117.736,117.736,93499998.0
2006-04-04 04:56:00,117.737,117.745,117.737,117.74,315600001.0
2006-04-04 04:57:00,117.735,117.753,117.735,117.753,217400004.0
2006-04-04 04:58:00,117.751,117.753,117.742,117.751,264400004.0
2006-04-04 04:59:00,117.752,117.752,117.744,117.751,137700002.0
2006-04-04 05:00:00,117.758,117.77,117.758,117.77,356900002.0
2006-04-04 05:01:00,117.763,117.795,117.763,117.795,182500001.0
2006-04-04 05:02:00,117.797,117.804,117.797,117.798,84499998.0
2006-04-04 05:03:00,117.795,117.795,117.785,117.79,110100000.0
2006-04-04 05:04:00,117.792,117.792,117.772,117.772,120200001.0
2006-04-04 05:05:00,117.775,117.779,117.764,117.772,363399998.0
2006-04-04 05:06:00,117.777,117.777,117.761,117.767,165599999.0
2006-04-04 05:07:00,117.77,117.772,117.764,117.764,164600001.0
2006-04-04 05:08:00,117.765,117.773,117.76,117.769,187100000.0
2006-04-04 05:09:00,117.768,117.775,117.767,117.775,233399997.0
2006-04-04 05:10:00,117.772,117.772,117.761,117.767,246199997.0
2006-04-04 05:11:00,117.768,117.773,117.763,117.773,167700000.0
2006-04-04 05:12:00,117.77,117.774,117.764,117.767,101499999.0
2006-04-04 05:13:00,117.767,117.767,117.752,117.752,280400000.0
2006-04-04 05:14:00,117.744,117.752,117.743,117.752,142699998.0
2006-04-04 05:15:00,117.746,117.774,117.746,117.774,206100002.0
2006-04-04 05:16:00,117.777,117.792,117.775,117.792,371600001.0
2006-04-04 05:17:00,117.814,117.86,117.814,117.857,190500004.0
2006-04-04 05:18:00,117.852,117.862,117.85,117.856,236600000.0
2006-04-04 05:19:00,117.841,117.841,117.819,117.823,388200001.0
2006-04-04 05:20:00,117.832,117.842,117.827,117.842,131800002.0
2006-04-04 05:21:00,117.842,117.843,117.834,117.843,289799995.0
2006-04-04 05:22:00,117.842,117.861,117.842,117.861,239700005.0
2006-04-04 05:23:00,117.858,117.858,117.847,117.847,251500007.0
2006-04-04 05:24:00,117.847,117.851,117.838,117.838,273600001.0
2006-04-04 05:25:00,117.83,117.838,117.825,117.825,263000000.0
2006-04-04 05:26:00,117.82,117.833,117.82,117.83,121199998.0
2006-04-04 05:27:00,117.837,117.839,117.825,117.831,252500001.0
2006-04-04 05:28:00,117.832,117.842,117.832,117.838,88400000.0
2006-04-04 05:29:00,117.833,117.833,117.83,117.83,69200002.0
2006-04-04 05:30:00,117.835,117.835,117.83,117.835,123100004.0
2006-04-04 05:31:00,117.826,117.826,117.81,117.812,327000001.0
2006-04-04 05:32:00,117.807,117.815,117.807,117.815,320599999.0
2006-04-04 05:33:00,117.817,117.823,117.813,117.823,319200003.0
2006-04-04 05:34:00,117.825,117.836,117.825,117.83,323499995.0
2006-04-04 05:35:00,117.835,117.835,117.828,117.83,295200002.0
2006-04-04 05:36:00,117.833,117.833,117.819,117.828,244400000.0
2006-04-04 05:37:00,117.831,117.841,117.831,117.836,264700000.0
2006-04-04 05:38:00,117.84,117.847,117.836,117.838,272300007.0
2006-04-04 05:39:00,117.835,117.839,117.828,117.829,171399998.0
2006-04-04 05:40:00,117.827,117.834,117.819,117.834,275900002.0
2006-04-04 05:41:00,117.835,117.842,117.827,117.838,403999999.0
2006-04-04 05:42:00,117.838,117.849,117.83,117.848,220799996.0
2006-04-04 05:43:00,117.851,117.851,117.837,117.844,245000000.0
2006-04-04 05:44:00,117.838,117.838,117.83,117.83,92000000.0
2006-04-04 05:45:00,117.83,117.83,117.801,117.808,98700001.0
2006-04-04 05:46:00,117.801,117.826,117.801,117.825,187899998.0
2006-04-04 05:47:00,117.822,117.83,117.818,117.824,321899999.0
2006-04-04 05:48:00,117.823,117.823,117.814,117.817,128399997.0
2006-04-04 05:49:00,117.816,117.822,117.81,117.818,300700001.0
2006-04-04 05:50:00,117.83,117.835,117.82,117.824,210600000.0
2006-04-04 05:51:00,117.826,117.828,117.818,117.818,192800002.0
2006-04-04 05:52:00,117.815,117.818,117.811,117.811,130700001.0
2006-04-04 05:53:00,117.808,117.821,117.806,117.81,233999994.0
2006-04-04 05:54:00,117.81,117.815,117.807,117.815,247300004.0
2006-04-04 05:55:00,117.815,117.815,117.807,117.815,371600001.0
2006-04-04 05:56:00,117.818,117.823,117.816,117.82,212199999.0
2006-04-04 05:57:00,117.817,117.817,117.813,117.815,272000001.0
2006-04-04 05:58:00,117.818,117.821,117.804,117.815,359599995.0
2006-04-04 05:59:00,117.817,117.826,117.817,117.825,455400006.0
2006-04-04 06:00:00,117.815,117.816,117.803,117.815,190300003.0
2006-04-04 06:01:00,117.808,117.808,117.79,117.79,178699998.0
2006-04-04 06:02:00,117.794,117.794,117.782,117.786,253899997.0
2006-04-04 06:03:00,117.78,117.785,117.777,117.777,196300002.0
2006-04-04 06:04:00,117.767,117.777,117.767,117.777,276000001.0
2006-04-04 06:05:00,117.787,117.789,117.774,117.777,214500000.0
2006-04-04 06:06:00,117.782,117.792,117.776,117.777,347399993.0
2006-04-04 06:07:00,117.764,117.764,117.762,117.762,26099999.0
2006-04-04 06:08:00,117.76,117.76,117.728,117.728,248100003.0
2006-04-04 06:09:00,117.711,117.711,117.686,117.695,219500004.0
2006-04-04 06:10:00,117.701,117.701,117.684,117.684,251299997.0
2006-04-04 06:11:00,117.673,117.68,117.667,117.667,326100000.0
2006-04-04 06:12:00,117.648,117.648,117.612,117.622,284499998.0
2006-04-04 06:13:00,117.626,117.634,117.62,117.626,275900000.0
2006-04-04 06:14:00,117.634,117.656,117.634,117.65,220200001.0
2006-04-04 06:15:00,117.66,117.685,117.66,117.68,227199998.0
2006-04-04 06:16:00,117.683,117.692,117.673,117.692,265999995.0
2006-04-04 06:17:00,117.678,117.685,117.657,117.657,338199999.0
2006-04-04 06:18:00,117.664,117.67,117.653,117.667,345500000.0
2006-04-04 06:19:00,117.679,117.699,117.679,117.699,153300000.0
2006-04-04 06:20:00,117.695,117.7,117.686,117.695,223399993.0
2006-04-04 06:21:00,117.696,117.702,117.693,117.697,343500001.0
2006-04-04 06:22:00,117.693,117.693,117.679,117.682,212800001.0
2006-04-04 06:23:00,117.686,117.69,117.682,117.687,294000002.0
2006-04-04 06:24:00,117.679,117.689,117.661,117.661,205700000.0
2006-04-04 06:25:00,117.658,117.66,117.65,117.652,276900003.0
2006-04-04 06:26:00,117.64,117.653,117.633,117.64,322600002.0
2006-04-04 06:27:00,117.649,117.688,117.649,117.685,175099998.0
2006-04-04 06:28:00,117.678,117.681,117.678,117.68,117699998.0
2006-04-04 06:29:00,117.676,117.676,117.655,117.655,206000000.0
2006-04-04 06:30:00,117.647,117.652,117.643,117.652,178999999.0
2006-04-04 06:31:00,117.648,117.655,117.648,117.65,167200001.0
2006-04-04 06:32:00,117.651,117.654,117.638,117.654,198100001.0
2006-04-04 06:33:00,117.652,117.652,117.64,117.64,254699998.0
2006-04-04 06:34:00,117.64,117.65,117.623,117.623,384900009.0
2006-04-04 06:35:00,117.627,117.631,117.611,117.612,279799996.0
2006-04-04 06:36:00,117.612,117.616,117.606,117.608,271300005.0
2006-04-04 06:37:00,117.593,117.593,117.557,117.567,237999995.0
2006-04-04 06:38:00,117.572,117.598,117.565,117.598,173200001.0
2006-04-04 06:39:00,117.612,117.612,117.586,117.589,356099998.0
2006-04-04 06:40:00,117.602,117.612,117.602,117.609,177000001.0
2006-04-04 06:41:00,117.61,117.615,117.595,117.595,167000000.0
2006-04-04 06:42:00,117.601,117.612,117.598,117.612,210700001.0
2006-04-04 06:43:00,117.619,117.63,117.618,117.629,106300003.0
2006-04-04 06:44:00,117.635,117.635,117.63,117.63,43000000.0
2006-04-04 06:45:00,117.622,117.626,117.61,117.61,304500000.0
2006-04-04 06:46:00,117.618,117.622,117.616,117.62,418700003.0
2006-04-04 06:47:00,117.606,117.61,117.606,117.61,161700000.0
2006-04-04 06:48:00,117.612,117.613,117.597,117.613,193400004.0
2006-04-04 06:49:00,117.613,117.613,117.597,117.604,131000002.0
2006-04-04 06:50:00,117.602,117.603,117.593,117.603,115799999.0
2006-04-04 06:51:00,117.602,117.602,117.587,117.587,237099998.0
2006-04-04 06:52:00,117.597,117.603,117.588,117.603,427399999.0
2006-04-04 06:53:00,117.603,117.61,117.603,117.604,246399998.0
2006-04-04 06:54:00,117.605,117.605,117.602,117.605,202600001.0
2006-04-04 06:55:00,117.603,117.608,117.595,117.607,144199997.0
2006-04-04 06:56:00,117.605,117.605,117.597,117.6,296599998.0
2006-04-04 06:57:00,117.6,117.6,117.587,117.597,264500001.0
2006-04-04 06:58:00,117.599,117.599,117.59,117.592,100000000.0
2006-04-04 06:59:00,117.595,117.595,117.587,117.595,258600002.0
2006-04-04 07:00:00,117.593,117.6,117.582,117.6,153100005.0
2006-04-04 07:01:00,117.6,117.604,117.595,117.604,289999998.0
2006-04-04 07:02:00,117.601,117.601,117.599,117.599,65800001.0
2006-04-04 07:03:00,117.595,117.595,117.585,117.585,380000002.0
2006-04-04 07:04:00,117.591,117.6,117.59,117.599,359800005.0
2006-04-04 07:05:00,117.602,117.62,117.602,117.615,252499998.0
2006-04-04 07:06:00,117.605,117.605,117.596,117.599,212500001.0
2006-04-04 07:07:00,117.61,117.613,117.605,117.608,336399998.0
2006-04-04 07:08:00,117.595,117.608,117.595,117.605,218199997.0
2006-04-04 07:09:00,117.608,117.631,117.608,117.631,145099999.0
2006-04-04 07:10:00,117.635,117.648,117.635,117.643,131900003.0
2006-04-04 07:11:00,117.654,117.654,117.639,117.648,272400000.0
2006-04-04 07:12:00,117.653,117.653,117.64,117.644,173700003.0
2006-04-04 07:13:00,117.643,117.649,117.64,117.646,190300002.0
2006-04-04 07:14:00,117.643,117.643,117.625,117.625,160200003.0
2006-04-04 07:15:00,117.63,117.638,117.629,117.637,181500001.0
2006-04-04 07:16:00,117.625,117.627,117.625,117.627,102499997.0
2006-04-04 07:17:00,117.637,117.642,117.633,117.634,166599997.0
2006-04-04 07:18:00,117.632,117.639,117.632,117.638,240499999.0
2006-04-04 07:19:00,117.641,117.653,117.641,117.653,128000002.0
2006-04-04 07:20:00,117.653,117.653,117.645,117.653,388300012.0
2006-04-04 07:21:00,117.65,117.653,117.641,117.653,61499998.0
2006-04-04 07:22:00,117.648,117.653,117.642,117.653,237900001.0
2006-04-04 07:23:00,117.652,117.661,117.649,117.657,314399997.0
2006-04-04 07:24:00,117.661,117.673,117.661,117.669,361800002.0
2006-04-04 07:25:00,117.667,117.673,117.66,117.673,258700004.0
2006-04-04 07:26:00,117.668,117.673,117.662,117.67,110300001.0
2006-04-04 07:27:00,117.676,117.691,117.674,117.68,180800001.0
2006-04-04 07:28:00,117.683,117.685,117.677,117.685,278300001.0
2006-04-04 07:29:00,117.687,117.693,117.67,117.67,169200007.0
2006-04-04 07:30:00,117.658,117.669,117.658,117.658,130200002.0
2006-04-04 07:31:00,117.661,117.661,117.642,117.65,315400002.0
2006-04-04 07:32:00,117.644,117.65,117.638,117.641,408500000.0
2006-04-04 07:33:00,117.63,117.63,117.617,117.619,254499999.0
2006-04-04 07:34:00,117.617,117.624,117.612,117.618,246899996.0
2006-04-04 07:35:00,117.603,117.606,117.596,117.598,157400004.0
2006-04-04 07:36:00,117.607,117.613,117.602,117.613,42400000.0
2006-04-04 07:37:00,117.612,117.618,117.612,117.617,165799996.0
2006-04-04 07:38:00,117.611,117.622,117.607,117.622,194899999.0
2006-04-04 07:39:00,117.618,117.628,117.618,117.618,136800000.0
2006-04-04 07:40:00,117.615,117.615,117.608,117.608,185899999.0
2006-04-04 07:41:00,117.614,117.632,117.614,117.632,192900001.0
2006-04-04 07:42:00,117.631,117.639,117.622,117.622,97599998.0
2006-04-04 07:43:00,117.632,117.643,117.632,117.642,197799995.0
2006-04-04 07:44:00,117.633,117.649,117.619,117.619,345400002.0
2006-04-04 07:45:00,117.611,117.622,117.61,117.622,246799993.0
2006-04-04 07:46:00,117.628,117.633,117.627,117.63,81200000.0
2006-04-04 07:47:00,117.63,117.64,117.63,117.637,188499995.0
2006-04-04 07:48:00,117.637,117.637,117.613,117.623,329100005.0
2006-04-04 07:49:00,117.626,117.626,117.616,117.62,259499998.0
2006-04-04 07:50:00,117.616,117.636,117.616,117.636,140000002.0
2006-04-04 07:51:00,117.633,117.633,117.627,117.627,31900000.0
2006-04-04 07:52:00,117.605,117.605,117.597,117.603,227299999.0
2006-04-04 07:53:00,117.605,117.605,117.6,117.6,267999993.0
2006-04-04 07:54:00,117.6,117.605,117.593,117.602,113699998.0
2006-04-04 07:55:00,117.61,117.625,117.61,117.625,239600004.0
2006-04-04 07:56:00,117.634,117.64,117.63,117.632,217199995.0
2006-04-04 07:57:00,117.64,117.647,117.63,117.638,280200001.0
2006-04-04 07:58:00,117.637,117.672,117.637,117.667,208500000.0
2006-04-04 07:59:00,117.662,117.662,117.655,117.66,122100002.0
2006-04-04 08:00:00,117.662,117.662,117.653,117.658,114600000.0
2006-04-04 08:01:00,117.662,117.662,117.643,117.656,359999997.0
2006-04-04 08:02:00,117.66,117.66,117.645,117.647,205600001.0
2006-04-04 08:03:00,117.649,117.651,117.642,117.642,199500000.0
2006-04-04 08:04:00,117.632,117.632,117.619,117.628,287199998.0
2006-04-04 08:05:00,117.642,117.658,117.642,117.653,300499997.0
2006-04-04 08:06:00,117.654,117.654,117.63,117.63,265100000.0
2006-04-04 08:07:00,117.631,117.637,117.63,117.632,266599999.0
2006-04-04 08:08:00,117.637,117.638,117.617,117.617,362200004.0
2006-04-04 08:09:00,117.612,117.613,117.601,117.613,118800002.0
2006-04-04 08:10:00,117.615,117.625,117.615,117.619,121200001.0
2006-04-04 08:11:00,117.631,117.634,117.631,117.634,172599997.0
2006-04-04 08:12:00,117.625,117.632,117.616,117.616,335800000.0
2006-04-04 08:13:00,117.617,117.625,117.617,117.617,262300008.0
2006-04-04 08:14:00,117.605,117.611,117.599,117.608,126299999.0
2006-04-04 08:15:00,117.618,117.627,117.618,117.627,129599999.0
2006-04-04 08:16:00,117.626,117.626,117.609,117.61,76300000.0
2006-04-04 08:17:00,117.61,117.633,117.61,117.633,301700000.0
2006-04-04 08:18:00,117.643,117.643,117.634,117.637,194000000.0
2006-04-04 08:19:00,117.631,117.642,117.631,117.642,89600000.0
2006-04-04 08:20:00,117.641,117.641,117.632,117.638,150200000.0
2006-04-04 08:21:00,117.638,117.644,117.631,117.644,323100007.0
2006-04-04 08:22:00,117.645,117.645,117.634,117.639,68099999.0
2006-04-04 08:23:00,117.636,117.639,117.636,117.639,16000000.0
2006-04-04 08:24:00,117.633,117.633,117.622,117.628,349200003.0
2006-04-04 08:25:00,117.632,117.632,117.616,117.62,235900003.0
2006-04-04 08:26:00,117.618,117.622,117.615,117.619,115000002.0
2006-04-04 08:27:00,117.62,117.62,117.606,117.615,226999997.0
2006-04-04 08:28:00,117.61,117.62,117.602,117.602,179200007.0
2006-04-04 08:29:00,117.603,117.62,117.603,117.62,352500000.0
2006-04-04 08:30:00,117.62,117.63,117.62,117.627,294199998.0
2006-04-04 08:31:00,117.623,117.624,117.61,117.61,240299996.0
2006-04-04 08:32:00,117.607,117.631,117.607,117.613,200399996.0
2006-04-04 08:33:00,117.618,117.623,117.61,117.611,187999999.0
2006-04-04 08:34:00,117.619,117.626,117.604,117.623,218399994.0
2006-04-04 08:35:00,117.628,117.628,117.606,117.61,83500002.0
2006-04-04 08:36:00,117.608,117.612,117.602,117.608,215199993.0
2006-04-04 08:37:00,117.613,117.613,117.602,117.608,126999999.0
2006-04-04 08:38:00,117.608,117.618,117.605,117.618,126700002.0
2006-04-04 08:39:00,117.622,117.631,117.622,117.627,159199999.0
2006-04-04 08:40:00,117.633,117.633,117.622,117.633,355000000.0
2006-04-04 08:41:00,117.635,117.635,117.618,117.62,156199998.0
2006-04-04 08:42:00,117.619,117.619,117.593,117.593,170800000.0
2006-04-04 08:43:00,117.592,117.595,117.585,117.59,171300004.0
2006-04-04 08:44:00,117.586,117.586,117.573,117.578,291699995.0
2006-04-04 08:45:00,117.579,117.593,117.579,117.593,228799998.0
2006-04-04 08:46:00,117.59,117.595,117.584,117.595,308600003.0
2006-04-04 08:47:00,117.604,117.615,117.596,117.608,170400005.0
2006-04-04 08:48:00,117.609,117.632,117.609,117.632,204699997.0
2006-04-04 08:49:00,117.634,117.649,117.628,117.638,437600003.0
2006-04-04 08:50:00,117.637,117.642,117.622,117.622,123600002.0
2006-04-04 08:51:00,117.622,117.631,117.618,117.622,288600002.0
2006-04-04 08:52:00,117.627,117.638,117.626,117.632,193400000.0
2006-04-04 08:53:00,117.624,117.635,117.62,117.62,149600002.0
2006-04-04 08:54:00,117.622,117.63,117.615,117.621,343599993.0
2006-04-04 08:55:00,117.617,117.632,117.617,117.626,174300003.0
2006-04-04 08:56:00,117.649,117.686,117.649,117.679,274399996.0
2006-04-04 08:57:00,117.678,117.688,117.676,117.682,234499999.0
2006-04-04 08:58:00,117.685,117.697,117.685,117.693,296200002.0
2006-04-04 08:59:00,117.698,117.714,117.698,117.713,221799993.0
2006-04-04 09:00:00,117.717,117.725,117.707,117.714,275199999.0
2006-04-04 09:01:00,117.717,117.731,117.717,117.722,315300001.0
2006-04-04 09:02:00,117.721,117.721,117.715,117.718,175699997.0
2006-04-04 09:03:00,117.722,117.723,117.716,117.723,100599998.0
2006-04-04 09:04:00,117.738,117.746,117.734,117.746,232099996.0
2006-04-04 09:05:00,117.759,117.762,117.738,117.742,218599999.0
2006-04-04 09:06:00,117.744,117.754,117.735,117.735,288500002.0
2006-04-04 09:07:00,117.734,117.742,117.726,117.726,353799999.0
2006-04-04 09:08:00,117.726,117.734,117.724,117.73,218100002.0
2006-04-04 09:09:00,117.729,117.729,117.719,117.725,266800002.0
2006-04-04 09:10:00,117.717,117.723,117.709,117.709,308800000.0
2006-04-04 09:11:00,117.706,117.718,117.705,117.713,267000002.0
2006-04-04 09:12:00,117.708,117.714,117.706,117.712,245400002.0
2006-04-04 09:13:00,117.707,117.707,117.691,117.698,160899999.0
2006-04-04 09:14:00,117.708,117.711,117.706,117.708,109000000.0
2006-04-04 09:15:00,117.702,117.702,117.684,117.693,178000002.0
2006-04-04 09:16:00,117.68,117.68,117.675,117.675,200200005.0
2006-04-04 09:17:00,117.672,117.702,117.671,117.702,69400001.0
2006-04-04 09:18:00,117.717,117.724,117.707,117.716,278000002.0
2006-04-04 09:19:00,117.72,117.724,117.713,117.718,240500004.0
2006-04-04 09:20:00,117.716,117.716,117.691,117.691,175899997.0
2006-04-04 09:21:00,117.693,117.693,117.681,117.681,294500000.0
2006-04-04 09:22:00,117.686,117.686,117.661,117.661,73900001.0
2006-04-04 09:23:00,117.659,117.671,117.659,117.661,284099997.0
2006-04-04 09:24:00,117.666,117.667,117.66,117.667,271499996.0
2006-04-04 09:25:00,117.676,117.682,117.666,117.677,177000001.0
2006-04-04 09:26:00,117.685,117.685,117.667,117.667,375000005.0
2006-04-04 09:27:00,117.67,117.673,117.661,117.661,168900000.0
2006-04-04 09:28:00,117.661,117.665,117.654,117.664,221500000.0
2006-04-04 09:29:00,117.656,117.66,117.652,117.658,103999998.0
2006-04-04 09:30:00,117.663,117.664,117.641,117.643,165699999.0
2006-04-04 09:31:00,117.636,117.636,117.615,117.615,146599997.0
2006-04-04 09:32:00,117.626,117.636,117.625,117.636,80399998.0
2006-04-04 09:33:00,117.628,117.633,117.619,117.619,253999999.0
2006-04-04 09:34:00,117.611,117.614,117.607,117.614,110400001.0
2006-04-04 09:35:00,117.615,117.62,117.605,117.617,229199996.0
2006-04-04 09:36:00,117.617,117.622,117.612,117.62,268199997.0
2006-04-04 09:37:00,117.629,117.648,117.629,117.645,195900003.0
2006-04-04 09:38:00,117.647,117.661,117.644,117.649,266400003.0
2006-04-04 09:39:00,117.641,117.649,117.641,117.648,117899999.0
2006-04-04 09:40:00,117.652,117.652,117.626,117.628,328800003.0
2006-04-04 09:41:00,117.625,117.633,117.623,117.633,187700002.0
2006-04-04 09:42:00,117.635,117.635,117.63,117.63,188399997.0
2006-04-04 09:43:00,117.632,117.632,117.617,117.63,161000000.0
2006-04-04 09:44:00,117.637,117.653,117.637,117.646,201500005.0
2006-04-04 09:45:00,117.652,117.652,117.635,117.635,144800001.0
2006-04-04 09:46:00,117.627,117.632,117.623,117.631,169899998.0
2006-04-04 09:47:00,117.633,117.634,117.624,117.627,119599999.0
2006-04-04 09:48:00,117.611,117.612,117.58,117.59,207300002.0
2006-04-04 09:49:00,117.577,117.607,117.577,117.607,297600001.0
2006-04-04 09:50:00,117.607,117.623,117.607,117.623,247300001.0
2006-04-04 09:51:00,117.618,117.619,117.611,117.619,89000001.0
2006-04-04 09:52:00,117.617,117.618,117.608,117.61,195800000.0
2006-04-04 09:53:00,117.606,117.611,117.606,117.608,88299998.0
2006-04-04 09:54:00,117.607,117.614,117.605,117.605,60499999.0
2006-04-04 09:55:00,117.62,117.622,117.606,117.611,239999999.0
2006-04-04 09:56:00,117.6,117.6,117.589,117.589,29500000.0
2006-04-04 09:57:00,117.585,117.587,117.522,117.531,253000003.0
2006-04-04 09:58:00,117.528,117.53,117.51,117.527,214399998.0
2006-04-04 09:59:00,117.519,117.519,117.494,117.499,181600004.0
2006-04-04 10:00:00,117.495,117.495,117.416,117.416,358900005.0
2006-04-04 10:01:00,117.403,117.403,117.379,117.392,268299997.0
2006-04-04 10:02:00,117.403,117.421,117.399,117.415,216800005.0
2006-04-04 10:03:00,117.432,117.454,117.427,117.434,203899996.0
2006-04-04 10:04:00,117.426,117.442,117.424,117.438,244699995.0
2006-04-04 10:05:00,117.459,117.486,117.459,117.478,183700004.0
2006-04-04 10:06:00,117.485,117.498,117.485,117.49,284000004.0
2006-04-04 10:07:00,117.485,117.525,117.485,117.525,266899996.0
2006-04-04 10:08:00,117.533,117.555,117.533,117.539,312299996.0
2006-04-04 10:09:00,117.54,117.548,117.529,117.544,255599996.0
2006-04-04 10:10:00,117.555,117.57,117.553,117.567,326099998.0
2006-04-04 10:11:00,117.59,117.603,117.579,117.587,252700001.0
2006-04-04 10:12:00,117.58,117.58,117.536,117.54,216600003.0
2006-04-04 10:13:00,117.546,117.598,117.546,117.598,257800005.0
2006-04-04 10:14:00,117.605,117.632,117.605,117.628,334700004.0
2006-04-04 10:15:00,117.63,117.683,117.63,117.649,278999999.0
2006-04-04 10:16:00,117.64,117.647,117.635,117.639,345199996.0
2006-04-04 10:17:00,117.631,117.631,117.607,117.615,346999997.0
2006-04-04 10:18:00,117.613,117.613,117.597,117.6,417400006.0
2006-04-04 10:19:00,117.598,117.638,117.598,117.631,170599999.0
2006-04-04 10:20:00,117.637,117.64,117.623,117.636,354700003.0
2006-04-04 10:21:00,117.644,117.648,117.634,117.644,381799997.0
2006-04-04 10:22:00,117.642,117.642,117.618,117.636,95899999.0
2006-04-04 10:23:00,117.632,117.639,117.626,117.638,129300000.0
2006-04-04 10:24:00,117.639,117.64,117.631,117.631,112700000.0
2006-04-04 10:25:00,117.635,117.645,117.628,117.643,237700001.0
2006-04-04 10:26:00,117.633,117.633,117.623,117.63,132999999.0
2006-04-04 10:27:00,117.626,117.63,117.621,117.621,411099998.0
2006-04-04 10:28:00,117.624,117.631,117.613,117.62,263099993.0
2006-04-04 10:29:00,117.625,117.632,117.622,117.622,196299998.0
2006-04-04 10:30:00,117.628,117.64,117.628,117.628,216100003.0
2006-04-04 10:31:00,117.634,117.634,117.622,117.627,175400000.0
2006-04-04 10:32:00,117.623,117.629,117.62,117.625,228000002.0
2006-04-04 10:33:00,117.625,117.625,117.609,117.611,194499997.0
2006-04-04 10:34:00,117.613,117.62,117.581,117.581,224799995.0
2006-04-04 10:35:00,117.576,117.579,117.567,117.572,236799998.0
2006-04-04 10:36:00,117.575,117.581,117.57,117.57,128799999.0
2006-04-04 10:37:00,117.58,117.587,117.567,117.567,158299998.0
2006-04-04 10:38:00,117.56,117.56,117.55,117.554,164399999.0
2006-04-04 10:39:00,117.552,117.553,117.542,117.553,201600000.0
2006-04-04 10:40:00,117.55,117.551,117.543,117.551,115700001.0
2006-04-04 10:41:00,117.555,117.556,117.553,117.553,233200001.0
2006-04-04 10:42:00,117.557,117.56,117.543,117.548,161799999.0
2006-04-04 10:43:00,117.54,117.54,117.531,117.531,309600000.0
2006-04-04 10:44:00,117.526,117.526,117.506,117.506,314099993.0
2006-04-04 10:45:00,117.505,117.505,117.5,117.5,86300000.0
2006-04-04 10:46:00,117.51,117.519,117.51,117.512,162599998.0
2006-04-04 10:47:00,117.522,117.529,117.513,117.52,146699995.0
2006-04-04 10:48:00,117.53,117.543,117.53,117.543,83200000.0
2006-04-04 10:49:00,117.55,117.554,117.545,117.548,325900006.0
2006-04-04 10:50:00,117.538,117.538,117.512,117.515,207999997.0
2006-04-04 10:51:00,117.52,117.531,117.52,117.531,383499994.0
2006-04-04 10:52:00,117.538,117.544,117.535,117.535,242299998.0
2006-04-04 10:53:00,117.535,117.543,117.534,117.535,94399998.0
2006-04-04 10:54:00,117.534,117.555,117.534,117.555,364700005.0
2006-04-04 10:55:00,117.56,117.582,117.56,117.569,498300000.0
2006-04-04 10:56:00,117.57,117.576,117.55,117.55,178900002.0
2006-04-04 10:57:00,117.537,117.541,117.53,117.53,286600001.0
2006-04-04 10:58:00,117.542,117.581,117.542,117.578,307399999.0
2006-04-04 10:59:00,117.581,117.588,117.57,117.578,245900007.0
2006-04-04 11:00:00,117.579,117.579,117.56,117.56,290399995.0
2006-04-04 11:01:00,117.567,117.59,117.567,117.586,242300001.0
2006-04-04 11:02:00,117.575,117.577,117.558,117.562,301100004.0
2006-04-04 11:03:00,117.557,117.56,117.556,117.556,218000006.0
2006-04-04 11:04:00,117.557,117.564,117.554,117.56,169600003.0
2006-04-04 11:05:00,117.553,117.564,117.55,117.55,250799999.0
2006-04-04 11:06:00,117.557,117.563,117.554,117.554,351400000.0
2006-04-04 11:07:00,117.546,117.559,117.546,117.557,47400001.0
2006-04-04 11:08:00,117.562,117.573,117.562,117.567,275000002.0
2006-04-04 11:09:00,117.565,117.565,117.555,117.56,192100001.0
2006-04-04 11:10:00,117.563,117.563,117.549,117.557,257700000.0
2006-04-04 11:11:00,117.55,117.55,117.536,117.544,174299999.0
2006-04-04 11:12:00,117.543,117.543,117.521,117.527,408300004.0
2006-04-04 11:13:00,117.518,117.518,117.51,117.518,201599998.0
2006-04-04 11:14:00,117.525,117.542,117.525,117.542,458600012.0
2006-04-04 11:15:00,117.536,117.536,117.526,117.534,159299999.0
2006-04-04 11:16:00,117.525,117.529,117.521,117.521,75000000.0
2006-04-04 11:17:00,117.521,117.523,117.513,117.523,229300001.0
2006-04-04 11:18:00,117.528,117.53,117.513,117.525,138099998.0
2006-04-04 11:19:00,117.518,117.532,117.517,117.525,359400001.0
2006-04-04 11:20:00,117.529,117.529,117.521,117.522,253600003.0
2006-04-04 11:21:00,117.517,117.528,117.517,117.522,292100002.0
2006-04-04 11:22:00,117.533,117.555,117.533,117.555,190600001.0
2006-04-04 11:23:00,117.568,117.573,117.568,117.569,136100002.0
2006-04-04 11:24:00,117.561,117.566,117.558,117.559,78700001.0
2006-04-04 11:25:00,117.555,117.559,117.548,117.549,385700004.0
2006-04-04 11:26:00,117.553,117.558,117.55,117.55,88100001.0
2006-04-04 11:27:00,117.555,117.557,117.547,117.555,127699997.0
2006-04-04 11:28:00,117.557,117.564,117.554,117.554,190299999.0
2006-04-04 11:29:00,117.558,117.562,117.554,117.554,171400003.0
2006-04-04 11:30:00,117.559,117.562,117.551,117.561,201600001.0
2006-04-04 11:31:00,117.562,117.562,117.554,117.559,119599999.0
2006-04-04 11:32:00,117.556,117.556,117.543,117.552,317799996.0
2006-04-04 11:33:00,117.561,117.561,117.545,117.547,210900001.0
2006-04-04 11:34:00,117.546,117.546,117.537,117.543,100899999.0
2006-04-04 11:35:00,117.544,117.547,117.515,117.523,276700002.0
2006-04-04 11:36:00,117.519,117.519,117.499,117.499,114999998.0
2006-04-04 11:37:00,117.493,117.499,117.488,117.496,420199996.0
2006-04-04 11:38:00,117.5,117.503,117.495,117.495,161000000.0
2006-04-04 11:39:00,117.493,117.493,117.482,117.487,165999998.0
2006-04-04 11:40:00,117.475,117.487,117.473,117.487,255899995.0
2006-04-04 11:41:00,117.485,117.49,117.452,117.452,285800002.0
2006-04-04 11:42:00,117.448,117.45,117.435,117.438,166799999.0
2006-04-04 11:43:00,117.443,117.449,117.431,117.431,181700002.0
2006-04-04 11:44:00,117.438,117.459,117.436,117.459,59000000.0
2006-04-04 11:45:00,117.482,117.491,117.474,117.487,225899999.0
2006-04-04 11:46:00,117.49,117.495,117.468,117.477,294100003.0
2006-04-04 11:47:00,117.5,117.541,117.5,117.536,108600003.0
2006-04-04 11:48:00,117.537,117.543,117.53,117.539,216400001.0
2006-04-04 11:49:00,117.537,117.537,117.512,117.515,173100001.0
2006-04-04 11:50:00,117.515,117.549,117.513,117.549,270000003.0
2006-04-04 11:51:00,117.545,117.56,117.539,117.541,345999996.0
2006-04-04 11:52:00,117.55,117.561,117.549,117.549,262199999.0
2006-04-04 11:53:00,117.542,117.56,117.542,117.56,316399998.0
2006-04-04 11:54:00,117.565,117.568,117.557,117.559,496699999.0
2006-04-04 11:55:00,117.557,117.563,117.548,117.563,288500000.0
2006-04-04 11:56:00,117.568,117.579,117.568,117.57,345100001.0
2006-04-04 11:57:00,117.57,117.573,117.565,117.569,305200007.0
2006-04-04 11:58:00,117.578,117.618,117.578,117.618,206499998.0
2006-04-04 11:59:00,117.61,117.634,117.591,117.591,231399999.0
2006-04-04 12:00:00,117.582,117.59,117.58,117.58,201300000.0
2006-04-04 12:01:00,117.59,117.61,117.589,117.605,303800002.0
2006-04-04 12:02:00,117.622,117.649,117.622,117.646,252400007.0
2006-04-04 12:03:00,117.661,117.663,117.652,117.656,234800002.0
2006-04-04 12:04:00,117.663,117.663,117.638,117.644,333099991.0
2006-04-04 12:05:00,117.652,117.66,117.647,117.656,299599998.0
2006-04-04 12:06:00,117.649,117.657,117.647,117.653,277700002.0
2006-04-04 12:07:00,117.659,117.672,117.65,117.672,197400002.0
2006-04-04 12:08:00,117.677,117.68,117.665,117.67,238100005.0
2006-04-04 12:09:00,117.672,117.688,117.672,117.683,189000006.0
2006-04-04 12:10:00,117.689,117.705,117.682,117.705,287200004.0
2006-04-04 12:11:00,117.713,117.726,117.705,117.72,369299999.0
2006-04-04 12:12:00,117.733,117.738,117.724,117.727,179599999.0
2006-04-04 12:13:00,117.725,117.73,117.718,117.718,290800000.0
2006-04-04 12:14:00,117.713,117.72,117.707,117.708,268500005.0
2006-04-04 12:15:00,117.717,117.723,117.717,117.72,110800004.0
2006-04-04 12:16:00,117.722,117.738,117.722,117.727,151799998.0
2006-04-04 12:17:00,117.728,117.729,117.72,117.725,318300006.0
2006-04-04 12:18:00,117.711,117.714,117.705,117.707,165300001.0
2006-04-04 12:19:00,117.709,117.714,117.706,117.714,270700004.0
2006-04-04 12:20:00,117.715,117.715,117.71,117.711,255700007.0
2006-04-04 12:21:00,117.713,117.713,117.704,117.713,287699999.0
2006-04-04 12:22:00,117.713,117.715,117.71,117.715,86499999.0
2006-04-04 12:23:00,117.715,117.715,117.707,117.707,245400002.0
2006-04-04 12:24:00,117.713,117.723,117.711,117.723,161300001.0
2006-04-04 12:25:00,117.72,117.732,117.72,117.732,227400001.0
2006-04-04 12:26:00,117.737,117.74,117.726,117.734,212399998.0
2006-04-04 12:27:00,117.735,117.735,117.721,117.728,136100002.0
2006-04-04 12:28:00,117.73,117.74,117.727,117.727,193500004.0
2006-04-04 12:29:00,117.727,117.733,117.722,117.722,128599998.0
2006-04-04 12:30:00,117.718,117.721,117.709,117.714,207399995.0
2006-04-04 12:31:00,117.716,117.732,117.712,117.728,134200000.0
2006-04-04 12:32:00,117.73,117.73,117.715,117.715,211199999.0
2006-04-04 12:33:00,117.721,117.729,117.717,117.727,150600003.0
2006-04-04 12:34:00,117.734,117.744,117.734,117.74,186900001.0
2006-04-04 12:35:00,117.75,117.759,117.75,117.755,162999999.0
2006-04-04 12:36:00,117.757,117.765,117.757,117.762,261700001.0
2006-04-04 12:37:00,117.76,117.766,117.752,117.758,195300003.0
2006-04-04 12:38:00,117.762,117.77,117.762,117.762,136100000.0
2006-04-04 12:39:00,117.768,117.77,117.754,117.758,297800000.0
2006-04-04 12:40:00,117.758,117.758,117.736,117.742,238299999.0
2006-04-04 12:41:00,117.74,117.753,117.733,117.748,197299995.0
2006-04-04 12:42:00,117.756,117.756,117.74,117.754,155899999.0
2006-04-04 12:43:00,117.75,117.75,117.735,117.739,107099999.0
2006-04-04 12:44:00,117.747,117.78,117.747,117.754,313099998.0
2006-04-04 12:45:00,117.769,117.773,117.765,117.77,325400002.0
2006-04-04 12:46:00,117.776,117.781,117.77,117.778,259200002.0
2006-04-04 12:47:00,117.781,117.781,117.756,117.769,277099994.0
2006-04-04 12:48:00,117.768,117.769,117.754,117.757,107600001.0
2006-04-04 12:49:00,117.75,117.75,117.741,117.741,438400001.0
2006-04-04 12:50:00,117.736,117.751,117.736,117.741,334300002.0
2006-04-04 12:51:00,117.746,117.749,117.742,117.743,265700000.0
2006-04-04 12:52:00,117.74,117.741,117.738,117.738,28000000.0
2006-04-04 12:53:00,117.73,117.743,117.73,117.743,163400004.0
2006-04-04 12:54:00,117.734,117.739,117.724,117.738,333100002.0
2006-04-04 12:55:00,117.741,117.743,117.74,117.743,62200001.0
2006-04-04 12:56:00,117.745,117.748,117.745,117.745,136199997.0
2006-04-04 12:57:00,117.739,117.739,117.725,117.725,185300001.0
2006-04-04 12:58:00,117.726,117.736,117.723,117.73,228800004.0
2006-04-04 12:59:00,117.732,117.741,117.722,117.741,466900005.0
2006-04-04 13:00:00,117.736,117.746,117.73,117.733,360299996.0
2006-04-04 13:01:00,117.729,117.737,117.729,117.733,146699996.0
2006-04-04 13:02:00,117.734,117.734,117.726,117.726,70199996.0
2006-04-04 13:03:00,117.726,117.757,117.726,117.757,111200003.0
2006-04-04 13:04:00,117.751,117.751,117.73,117.733,177700002.0
2006-04-04 13:05:00,117.726,117.727,117.705,117.705,401700004.0
2006-04-04 13:06:00,117.709,117.723,117.709,117.709,264800000.0
2006-04-04 13:07:00,117.722,117.74,117.722,117.74,164100000.0
2006-04-04 13:08:00,117.741,117.743,117.735,117.738,212499999.0
2006-04-04 13:09:00,117.731,117.731,117.721,117.721,54400000.0
2006-04-04 13:10:00,117.728,117.742,117.725,117.742,77500000.0
2006-04-04 13:11:00,117.739,117.744,117.736,117.738,206599998.0
2006-04-04 13:12:00,117.727,117.728,117.713,117.713,209300000.0
2006-04-04 13:13:00,117.72,117.733,117.72,117.724,169699997.0
2006-04-04 13:14:00,117.728,117.738,117.728,117.734,215999999.0
2006-04-04 13:15:00,117.74,117.746,117.738,117.738,182199999.0
2006-04-04 13:16:00,117.723,117.723,117.717,117.72,220100002.0
2006-04-04 13:17:00,117.712,117.712,117.697,117.701,161899999.0
2006-04-04 13:18:00,117.708,117.708,117.703,117.708,190500000.0
2006-04-04 13:19:00,117.713,117.723,117.71,117.723,110800004.0
2006-04-04 13:20:00,117.726,117.731,117.702,117.702,339499996.0
2006-04-04 13:21:00,117.705,117.705,117.697,117.703,94199999.0
2006-04-04 13:22:00,117.699,117.699,117.674,117.681,177999998.0
2006-04-04 13:23:00,117.675,117.681,117.662,117.666,176500000.0
2006-04-04 13:24:00,117.663,117.665,117.66,117.66,139600003.0
2006-04-04 13:25:00,117.666,117.671,117.664,117.67,125800001.0
2006-04-04 13:26:00,117.665,117.668,117.659,117.659,200499999.0
2006-04-04 13:27:00,117.657,117.679,117.657,117.674,56000000.0
2006-04-04 13:28:00,117.678,117.682,117.677,117.677,82000000.0
2006-04-04 13:29:00,117.674,117.674,117.666,117.667,307899998.0
2006-04-04 13:30:00,117.665,117.665,117.66,117.665,207899995.0
2006-04-04 13:31:00,117.665,117.665,117.657,117.66,126500004.0
2006-04-04 13:32:00,117.661,117.661,117.628,117.628,495700007.0
2006-04-04 13:33:00,117.633,117.667,117.615,117.667,222399998.0
2006-04-04 13:34:00,117.669,117.672,117.659,117.659,182899998.0
2006-04-04 13:35:00,117.646,117.646,117.613,117.625,157500001.0
2006-04-04 13:36:00,117.627,117.629,117.607,117.624,255899995.0
2006-04-04 13:37:00,117.63,117.63,117.594,117.594,105600000.0
2006-04-04 13:38:00,117.582,117.585,117.566,117.572,212200003.0
2006-04-04 13:39:00,117.588,117.589,117.557,117.56,367499997.0
2006-04-04 13:40:00,117.569,117.619,117.569,117.619,362999998.0
2006-04-04 13:41:00,117.613,117.634,117.604,117.63,295500002.0
2006-04-04 13:42:00,117.64,117.645,117.627,117.629,182900001.0
2006-04-04 13:43:00,117.63,117.635,117.623,117.628,149400001.0
2006-04-04 13:44:00,117.622,117.622,117.602,117.61,486600004.0
2006-04-04 13:45:00,117.612,117.626,117.611,117.62,307499996.0
2006-04-04 13:46:00,117.62,117.63,117.618,117.618,275400006.0
2006-04-04 13:47:00,117.626,117.629,117.617,117.625,347300000.0
2006-04-04 13:48:00,117.621,117.621,117.596,117.598,192799999.0
2006-04-04 13:49:00,117.584,117.584,117.574,117.577,141599997.0
2006-04-04 13:50:00,117.571,117.571,117.547,117.547,341299996.0
2006-04-04 13:51:00,117.545,117.545,117.527,117.535,117699998.0
2006-04-04 13:52:00,117.527,117.536,117.523,117.523,205300003.0
2006-04-04 13:53:00,117.52,117.53,117.504,117.504,292099994.0
2006-04-04 13:54:00,117.504,117.526,117.504,117.519,284600001.0
2006-04-04 13:55:00,117.513,117.513,117.504,117.51,242199996.0
2006-04-04 13:56:00,117.514,117.523,117.51,117.522,327400005.0
2006-04-04 13:57:00,117.527,117.53,117.513,117.515,199399997.0
2006-04-04 13:58:00,117.518,117.536,117.518,117.535,255199999.0
2006-04-04 13:59:00,117.536,117.537,117.523,117.523,193200000.0
2006-04-04 14:00:00,117.528,117.532,117.525,117.528,262299999.0
2006-04-04 14:01:00,117.515,117.515,117.488,117.488,286400001.0
2006-04-04 14:02:00,117.498,117.508,117.493,117.493,242699999.0
2006-04-04 14:03:00,117.487,117.494,117.484,117.484,328600000.0
2006-04-04 14:04:00,117.474,117.474,117.417,117.417,250800002.0
2006-04-04 14:05:00,117.394,117.402,117.365,117.388,209499996.0
2006-04-04 14:06:00,117.365,117.372,117.343,117.344,150999997.0
2006-04-04 14:07:00,117.347,117.401,117.347,117.392,182100003.0
2006-04-04 14:08:00,117.392,117.408,117.383,117.408,266900001.0
2006-04-04 14:09:00,117.39,117.39,117.371,117.387,177499998.0
2006-04-04 14:10:00,117.393,117.393,117.367,117.367,109299999.0
2006-04-04 14:11:00,117.367,117.403,117.367,117.374,343599996.0
2006-04-04 14:12:00,117.36,117.453,117.36,117.453,78799997.0
2006-04-04 14:13:00,117.48,117.566,117.475,117.558,282299998.0
2006-04-04 14:14:00,117.576,117.632,117.576,117.605,222000004.0
2006-04-04 14:15:00,117.601,117.601,117.575,117.58,357600005.0
2006-04-04 14:16:00,117.575,117.586,117.56,117.56,277899998.0
2006-04-04 14:17:00,117.553,117.555,117.536,117.552,262500004.0
2006-04-04 14:18:00,117.55,117.555,117.534,117.534,176500004.0
2006-04-04 14:19:00,117.542,117.548,117.534,117.534,127300001.0
2006-04-04 14:20:00,117.515,117.515,117.491,117.491,104100003.0
2006-04-04 14:21:00,117.474,117.474,117.45,117.455,122100002.0
2006-04-04 14:22:00,117.467,117.52,117.467,117.52,94899997.0
2006-04-04 14:23:00,117.53,117.53,117.498,117.503,402100000.0
2006-04-04 14:24:00,117.502,117.567,117.497,117.555,329600000.0
2006-04-04 14:25:00,117.552,117.562,117.551,117.551,231600000.0
2006-04-04 14:26:00,117.542,117.542,117.519,117.519,203400002.0
2006-04-04 14:27:00,117.519,117.527,117.484,117.484,157100000.0
2006-04-04 14:28:00,117.484,117.487,117.418,117.418,313899996.0
2006-04-04 14:29:00,117.411,117.419,117.391,117.396,341699994.0
2006-04-04 14:30:00,117.404,117.414,117.373,117.409,370699996.0
2006-04-04 14:31:00,117.42,117.42,117.414,117.42,180300005.0
2006-04-04 14:32:00,117.428,117.451,117.428,117.447,116800003.0
2006-04-04 14:33:00,117.434,117.448,117.434,117.448,119900002.0
2006-04-04 14:34:00,117.445,117.445,117.418,117.423,188199998.0
2006-04-04 14:35:00,117.42,117.438,117.419,117.436,313500000.0
2006-04-04 14:36:00,117.435,117.466,117.434,117.466,283799998.0
2006-04-04 14:37:00,117.468,117.486,117.459,117.474,270200003.0
2006-04-04 14:38:00,117.473,117.477,117.459,117.464,199800003.0
2006-04-04 14:39:00,117.453,117.472,117.442,117.461,215799999.0
2006-04-04 14:40:00,117.457,117.468,117.446,117.468,125400002.0
2006-04-04 14:41:00,117.479,117.491,117.47,117.476,304900000.0
2006-04-04 14:42:00,117.473,117.49,117.473,117.489,348100004.0
2006-04-04 14:43:00,117.478,117.478,117.395,117.395,253500002.0
2006-04-04 14:44:00,117.405,117.425,117.405,117.414,262800001.0
2006-04-04 14:45:00,117.424,117.461,117.424,117.453,134000000.0
2006-04-04 14:46:00,117.465,117.497,117.465,117.496,114300000.0
2006-04-04 14:47:00,117.49,117.496,117.489,117.489,269200005.0
2006-04-04 14:48:00,117.485,117.485,117.466,117.479,34099999.0
2006-04-04 14:49:00,117.48,117.513,117.474,117.513,207400002.0
2006-04-04 14:50:00,117.523,117.525,117.509,117.509,149599999.0
2006-04-04 14:51:00,117.514,117.524,117.512,117.512,369999993.0
2006-04-04 14:52:00,117.516,117.525,117.501,117.513,196899997.0
2006-04-04 14:53:00,117.519,117.568,117.519,117.561,215400001.0
2006-04-04 14:54:00,117.563,117.567,117.557,117.567,217100000.0
2006-04-04 14:55:00,117.574,117.581,117.566,117.568,281799997.0
2006-04-04 14:56:00,117.576,117.576,117.539,117.539,205500001.0
2006-04-04 14:57:00,117.548,117.553,117.538,117.549,158300000.0
2006-04-04 14:58:00,117.558,117.563,117.554,117.559,197000000.0
2006-04-04 14:59:00,117.563,117.563,117.545,117.545,336600005.0
2006-04-04 15:00:00,117.558,117.583,117.558,117.577,232499996.0
2006-04-04 15:01:00,117.602,117.644,117.602,117.64,263100008.0
2006-04-04 15:02:00,117.639,117.649,117.635,117.649,96599999.0
2006-04-04 15:03:00,117.642,117.642,117.616,117.624,241699997.0
2006-04-04 15:04:00,117.627,117.628,117.607,117.608,150899997.0
2006-04-04 15:05:00,117.62,117.629,117.62,117.627,202900005.0
2006-04-04 15:06:00,117.619,117.626,117.619,117.619,98599998.0
2006-04-04 15:07:00,117.585,117.585,117.552,117.564,220799995.0
2006-04-04 15:08:00,117.567,117.573,117.563,117.567,210800001.0
2006-04-04 15:09:00,117.563,117.563,117.546,117.548,109300001.0
2006-04-04 15:10:00,117.548,117.548,117.527,117.541,196500002.0
2006-04-04 15:11:00,117.552,117.569,117.552,117.564,405000000.0
2006-04-04 15:12:00,117.582,117.59,117.582,117.583,84599999.0
2006-04-04 15:13:00,117.588,117.605,117.567,117.567,295899999.0
2006-04-04 15:14:00,117.563,117.574,117.534,117.534,176699994.0
2006-04-04 15:15:00,117.514,117.514,117.506,117.514,231300001.0
2006-04-04 15:16:00,117.519,117.519,117.519,117.519,90500002.0
2006-04-04 15:17:00,117.503,117.503,117.462,117.462,210999998.0
2006-04-04 15:18:00,117.453,117.48,117.445,117.476,213399996.0
2006-04-04 15:19:00,117.479,117.484,117.471,117.479,354199992.0
2006-04-04 15:20:00,117.485,117.493,117.476,117.493,336199993.0
2006-04-04 15:21:00,117.49,117.49,117.474,117.475,211299999.0
2006-04-04 15:22:00,117.468,117.468,117.45,117.45,262300000.0
2006-04-04 15:23:00,117.445,117.455,117.439,117.441,226200001.0
2006-04-04 15:24:00,117.437,117.437,117.38,117.38,322200002.0
2006-04-04 15:25:00,117.385,117.425,117.385,117.425,313200001.0
2006-04-04 15:26:00,117.419,117.419,117.371,117.371,110300001.0
2006-04-04 15:27:00,117.377,117.405,117.377,117.405,172500000.0
2006-04-04 15:28:00,117.409,117.428,117.409,117.417,274799997.0
2006-04-04 15:29:00,117.415,117.428,117.413,117.413,192599997.0
2006-04-04 15:30:00,117.417,117.42,117.405,117.405,227199996.0
2006-04-04 15:31:00,117.411,117.411,117.394,117.408,205700000.0
2006-04-04 15:32:00,117.401,117.411,117.4,117.411,343800005.0
2006-04-04 15:33:00,117.419,117.425,117.409,117.415,85000001.0
2006-04-04 15:34:00,117.407,117.407,117.39,117.4,241100004.0
2006-04-04 15:35:00,117.406,117.41,117.401,117.41,192800005.0
2006-04-04 15:36:00,117.41,117.41,117.393,117.402,181699998.0
2006-04-04 15:37:00,117.405,117.427,117.405,117.427,274700003.0
2006-04-04 15:38:00,117.423,117.427,117.415,117.427,187999999.0
2006-04-04 15:39:00,117.413,117.421,117.396,117.401,166899999.0
2006-04-04 15:40:00,117.408,117.416,117.4,117.405,144200001.0
2006-04-04 15:41:00,117.39,117.39,117.351,117.351,113300001.0
2006-04-04 15:42:00,117.338,117.348,117.338,117.346,291400001.0
2006-04-04 15:43:00,117.35,117.35,117.312,117.312,124000002.0
2006-04-04 15:44:00,117.293,117.314,117.284,117.305,225500004.0
2006-04-04 15:45:00,117.296,117.296,117.267,117.273,238500002.0
2006-04-04 15:46:00,117.276,117.297,117.276,117.282,304899996.0
2006-04-04 15:47:00,117.278,117.278,117.267,117.267,274800004.0
2006-04-04 15:48:00,117.276,117.276,117.26,117.261,351400006.0
2006-04-04 15:49:00,117.262,117.271,117.248,117.249,341300000.0
2006-04-04 15:50:00,117.244,117.246,117.235,117.243,293500002.0
2006-04-04 15:51:00,117.245,117.246,117.225,117.236,148799999.0
2006-04-04 15:52:00,117.247,117.254,117.237,117.24,134400001.0
2006-04-04 15:53:00,117.251,117.267,117.251,117.257,120799999.0
2006-04-04 15:54:00,117.271,117.288,117.263,117.267,301100001.0
2006-04-04 15:55:00,117.279,117.295,117.275,117.275,226200004.0
2006-04-04 15:56:00,117.27,117.292,117.27,117.292,231700005.0
2006-04-04 15:57:00,117.297,117.341,117.297,117.34,192899999.0
2006-04-04 15:58:00,117.339,117.341,117.296,117.3,350099999.0
2006-04-04 15:59:00,117.298,117.309,117.293,117.307,158799998.0
2006-04-04 16:00:00,117.311,117.311,117.278,117.283,180200001.0
2006-04-04 16:01:00,117.278,117.297,117.278,117.286,447400005.0
2006-04-04 16:02:00,117.278,117.294,117.273,117.28,132300002.0
2006-04-04 16:03:00,117.282,117.297,117.282,117.297,302700006.0
2006-04-04 16:04:00,117.292,117.314,117.292,117.308,283200002.0
2006-04-04 16:05:00,117.322,117.348,117.322,117.336,244399997.0
2006-04-04 16:06:00,117.334,117.368,117.33,117.368,288900000.0
2006-04-04 16:07:00,117.422,117.453,117.422,117.453,6200000.0
2006-04-04 16:08:00,117.474,117.474,117.432,117.439,210400001.0
2006-04-04 16:09:00,117.437,117.439,117.414,117.414,246799993.0
2006-04-04 16:10:00,117.432,117.441,117.421,117.43,249499996.0
2006-04-04 16:11:00,117.438,117.438,117.423,117.425,290499990.0
2006-04-04 16:12:00,117.419,117.419,117.399,117.405,274000001.0
2006-04-04 16:13:00,117.393,117.406,117.373,117.403,222199998.0
2006-04-04 16:14:00,117.41,117.41,117.374,117.374,172800001.0
2006-04-04 16:15:00,117.385,117.398,117.372,117.392,344500005.0
2006-04-04 16:16:00,117.4,117.432,117.4,117.429,282299996.0
2006-04-04 16:17:00,117.431,117.438,117.411,117.411,211000001.0
2006-04-04 16:18:00,117.405,117.405,117.394,117.404,246100002.0
2006-04-04 16:19:00,117.419,117.439,117.419,117.429,138999997.0
2006-04-04 16:20:00,117.44,117.469,117.44,117.445,299999997.0
2006-04-04 16:21:00,117.438,117.442,117.418,117.418,363300003.0
2006-04-04 16:22:00,117.413,117.422,117.406,117.417,198600003.0
2006-04-04 16:23:00,117.413,117.44,117.413,117.44,401499996.0
2006-04-04 16:24:00,117.435,117.435,117.409,117.41,183499998.0
2006-04-04 16:25:00,117.411,117.427,117.411,117.425,108400001.0
2006-04-04 16:26:00,117.408,117.428,117.408,117.428,318400002.0
2006-04-04 16:27:00,117.438,117.438,117.41,117.414,216899996.0
2006-04-04 16:28:00,117.423,117.435,117.413,117.43,183799998.0
2006-04-04 16:29:00,117.435,117.441,117.353,117.353,271800000.0
2006-04-04 16:30:00,117.346,117.41,117.346,117.399,328199997.0
2006-04-04 16:31:00,117.387,117.428,117.373,117.428,200000003.0
2006-04-04 16:32:00,117.423,117.424,117.387,117.402,314600004.0
2006-04-04 16:33:00,117.407,117.436,117.407,117.436,196099999.0
2006-04-04 16:34:00,117.428,117.429,117.417,117.417,183000001.0
2006-04-04 16:35:00,117.414,117.414,117.396,117.396,294600003.0
2006-04-04 16:36:00,117.401,117.415,117.395,117.41,211300003.0
2006-04-04 16:37:00,117.413,117.425,117.413,117.414,306600000.0
2006-04-04 16:38:00,117.422,117.422,117.408,117.41,182200004.0
2006-04-04 16:39:00,117.403,117.407,117.394,117.394,273800000.0
2006-04-04 16:40:00,117.391,117.4,117.391,117.398,116500000.0
2006-04-04 16:41:00,117.403,117.403,117.389,117.403,201400004.0
2006-04-04 16:42:00,117.4,117.404,117.394,117.399,181799996.0
2006-04-04 16:43:00,117.398,117.413,117.394,117.411,170900001.0
2006-04-04 16:44:00,117.416,117.43,117.416,117.425,205600004.0
2006-04-04 16:45:00,117.436,117.463,117.436,117.463,285900003.0
2006-04-04 16:46:00,117.474,117.475,117.449,117.455,253700005.0
2006-04-04 16:47:00,117.445,117.445,117.419,117.44,215099999.0
2006-04-04 16:48:00,117.446,117.458,117.441,117.447,259800002.0
2006-04-04 16:49:00,117.435,117.448,117.435,117.447,224900003.0
2006-04-04 16:50:00,117.442,117.455,117.442,117.45,181599998.0
2006-04-04 16:51:00,117.452,117.452,117.417,117.435,421499992.0
2006-04-04 16:52:00,117.431,117.453,117.431,117.446,179300002.0
2006-04-04 16:53:00,117.45,117.457,117.439,117.452,286299997.0
2006-04-04 16:54:00,117.466,117.469,117.456,117.459,244399999.0
2006-04-04 16:55:00,117.447,117.458,117.447,117.458,242800006.0
2006-04-04 16:56:00,117.463,117.473,117.463,117.465,185400000.0
2006-04-04 16:57:00,117.459,117.459,117.433,117.433,195800003.0
2006-04-04 16:58:00,117.428,117.437,117.417,117.436,251700003.0
2006-04-04 16:59:00,117.438,117.462,117.422,117.462,331400004.0
2006-04-04 17:00:00,117.469,117.481,117.451,117.451,230799996.0
2006-04-04 17:01:00,117.449,117.481,117.449,117.47,452499993.0
2006-04-04 17:02:00,117.477,117.478,117.465,117.473,213600006.0
2006-04-04 17:03:00,117.472,117.477,117.457,117.46,174700001.0
2006-04-04 17:04:00,117.47,117.47,117.458,117.46,337800004.0
2006-04-04 17:05:00,117.463,117.47,117.45,117.45,204599994.0
2006-04-04 17:06:00,117.456,117.465,117.448,117.448,135600001.0
2006-04-04 17:07:00,117.446,117.453,117.444,117.453,105600001.0
2006-04-04 17:08:00,117.457,117.464,117.454,117.459,341899997.0
2006-04-04 17:09:00,117.45,117.45,117.426,117.426,298800001.0
2006-04-04 17:10:00,117.431,117.435,117.416,117.421,386399997.0
2006-04-04 17:11:00,117.419,117.425,117.416,117.425,355999999.0
2006-04-04 17:12:00,117.411,117.417,117.397,117.4,289799996.0
2006-04-04 17:13:00,117.403,117.404,117.394,117.404,365500003.0
2006-04-04 17:14:00,117.397,117.421,117.395,117.421,266500001.0
2006-04-04 17:15:00,117.418,117.426,117.417,117.425,340300001.0
2006-04-04 17:16:00,117.429,117.447,117.429,117.444,185900005.0
2006-04-04 17:17:00,117.447,117.448,117.43,117.434,176100005.0
2006-04-04 17:18:00,117.434,117.448,117.434,117.438,181199996.0
2006-04-04 17:19:00,117.442,117.444,117.417,117.417,194100001.0
2006-04-04 17:20:00,117.425,117.43,117.414,117.426,318399998.0
2006-04-04 17:21:00,117.434,117.452,117.434,117.441,248600007.0
2006-04-04 17:22:00,117.443,117.443,117.421,117.424,274600006.0
2006-04-04 17:23:00,117.416,117.437,117.416,117.436,239900002.0
2006-04-04 17:24:00,117.441,117.441,117.41,117.41,254700000.0
2006-04-04 17:25:00,117.419,117.428,117.411,117.426,247299997.0
2006-04-04 17:26:00,117.422,117.435,117.418,117.435,252800006.0
2006-04-04 17:27:00,117.44,117.44,117.416,117.416,205699999.0
2006-04-04 17:28:00,117.414,117.42,117.414,117.42,146600000.0
2006-04-04 17:29:00,117.416,117.426,117.391,117.391,245499997.0
2006-04-04 17:30:00,117.39,117.406,117.382,117.406,266599991.0
2006-04-04 17:31:00,117.409,117.425,117.409,117.422,200199996.0
2006-04-04 17:32:00,117.423,117.423,117.412,117.423,275199999.0
2006-04-04 17:33:00,117.418,117.425,117.415,117.423,267800001.0
2006-04-04 17:34:00,117.426,117.429,117.417,117.427,192499999.0
2006-04-04 17:35:00,117.427,117.428,117.412,117.412,127100000.0
2006-04-04 17:36:00,117.417,117.44,117.412,117.44,316400004.0
2006-04-04 17:37:00,117.447,117.45,117.435,117.435,95200000.0
2006-04-04 17:38:00,117.436,117.443,117.432,117.443,85500002.0
2006-04-04 17:39:00,117.436,117.439,117.436,117.439,21500000.0
2006-04-04 17:40:00,117.431,117.434,117.424,117.434,358099995.0
2006-04-04 17:41:00,117.428,117.431,117.415,117.415,265699995.0
2006-04-04 17:42:00,117.42,117.421,117.412,117.414,263300002.0
2006-04-04 17:43:00,117.416,117.425,117.414,117.415,200100000.0
2006-04-04 17:44:00,117.428,117.428,117.414,117.423,300300004.0
2006-04-04 17:45:00,117.42,117.428,117.415,117.422,261500000.0
2006-04-04 17:46:00,117.428,117.43,117.425,117.43,279099999.0
2006-04-04 17:47:00,117.422,117.43,117.421,117.426,132900004.0
2006-04-04 17:48:00,117.434,117.434,117.423,117.425,316299996.0
2006-04-04 17:49:00,117.425,117.434,117.424,117.427,289499998.0
2006-04-04 17:50:00,117.438,117.451,117.436,117.441,293999993.0
2006-04-04 17:51:00,117.443,117.465,117.443,117.457,158900001.0
2006-04-04 17:52:00,117.468,117.468,117.454,117.456,332099999.0
2006-04-04 17:53:00,117.462,117.462,117.446,117.452,309900004.0
2006-04-04 17:54:00,117.452,117.457,117.446,117.446,207300000.0
2006-04-04 17:55:00,117.441,117.447,117.433,117.443,362599993.0
2006-04-04 17:56:00,117.442,117.446,117.433,117.446,164800000.0
2006-04-04 17:57:00,117.443,117.443,117.432,117.438,240100003.0
2006-04-04 17:58:00,117.431,117.434,117.431,117.431,204200003.0
2006-04-04 17:59:00,117.436,117.442,117.428,117.44,249300000.0
2006-04-04 18:00:00,117.432,117.437,117.426,117.435,205699999.0
2006-04-04 18:01:00,117.433,117.443,117.43,117.438,2031700010.0
2006-04-04 18:03:00,117.45,117.45,117.44,117.45,1776799983.0
2006-04-04 18:04:00,117.43,117.44,117.43,117.44,1776799983.0
2006-04-04 18:05:00,117.45,117.48,117.44,117.48,1776799983.0
2006-04-04 18:06:00,117.47,117.47,117.46,117.46,1776799983.0
2006-04-04 18:07:00,117.47,117.48,117.46,117.47,1776799983.0
2006-04-04 18:08:00,117.46,117.46,117.46,117.46,1776799983.0
2006-04-04 18:09:00,117.45,117.46,117.45,117.45,1776799983.0
2006-04-04 18:10:00,117.46,117.46,117.46,117.46,1776799983.0
2006-04-04 18:11:00,117.47,117.52,117.47,117.51,1776799983.0
2006-04-04 18:12:00,117.498,117.517,117.482,117.495,1776799983.0
2006-04-04 18:13:00,117.5,117.51,117.5,117.5,2063700007.0
2006-04-04 18:14:00,117.51,117.51,117.5,117.5,2063700007.0
2006-04-04 18:15:00,117.51,117.54,117.51,117.53,2063700007.0
2006-04-04 18:16:00,117.52,117.52,117.48,117.48,2063700007.0
2006-04-04 18:17:00,117.477,117.49,117.473,117.478,2063700007.0
2006-04-04 18:18:00,117.47,117.48,117.47,117.47,1872500004.0
2006-04-04 18:19:00,117.46,117.47,117.46,117.46,1872500004.0
2006-04-04 18:20:00,117.45,117.46,117.45,117.46,1872500004.0
2006-04-04 18:21:00,117.45,117.48,117.45,117.48,1872500004.0
2006-04-04 18:22:00,117.47,117.51,117.47,117.51,1872500004.0
2006-04-04 18:23:00,117.5,117.51,117.5,117.51,1872500004.0
2006-04-04 18:24:00,117.52,117.52,117.52,117.52,1872500004.0
2006-04-04 18:25:00,117.51,117.52,117.51,117.51,1872500004.0
2006-04-04 18:26:00,117.52,117.52,117.51,117.51,1872500004.0
2006-04-04 18:27:00,117.505,117.509,117.498,117.505,1872500004.0
2006-04-04 18:29:00,117.5,117.5,117.49,117.5,1735600004.0
2006-04-04 18:30:00,117.494,117.497,117.482,117.483,1735600004.0
2006-04-04 18:31:00,117.49,117.49,117.45,117.46,1884500002.0
2006-04-04 18:32:00,117.45,117.46,117.45,117.46,1884500002.0
2006-04-04 18:33:00,117.45,117.45,117.43,117.43,1884500002.0
2006-04-04 18:34:00,117.44,117.44,117.43,117.43,1884500002.0
2006-04-04 18:35:00,117.44,117.45,117.4,117.41,1884500002.0
2006-04-04 18:36:00,117.42,117.432,117.42,117.428,1884500002.0
2006-04-04 18:37:00,117.418,117.42,117.412,117.42,1461000003.0
2006-04-04 18:38:00,117.421,117.421,117.407,117.418,1249200003.0
2006-04-04 18:39:00,117.42,117.42,117.407,117.407,783300003.0
2006-04-04 18:40:00,117.41,117.417,117.408,117.408,1397700006.0
2006-04-04 18:41:00,117.407,117.417,117.407,117.415,1491700000.0
2006-04-04 18:42:00,117.418,117.435,117.418,117.43,1583600001.0
2006-04-04 18:43:00,117.433,117.458,117.433,117.458,918199994.0
2006-04-04 18:44:00,117.461,117.461,117.452,117.456,1011500009.0
2006-04-04 18:45:00,117.46,117.475,117.46,117.468,1645700011.0
2006-04-04 18:46:00,117.468,117.473,117.461,117.468,1450500001.0
2006-04-04 18:47:00,117.465,117.475,117.465,117.471,454200002.0
2006-04-04 18:48:00,117.469,117.477,117.466,117.47,784899997.0
2006-04-04 18:49:00,117.465,117.469,117.458,117.458,1535900005.0
2006-04-04 18:50:00,117.458,117.466,117.448,117.455,1882799987.0
2006-04-04 18:51:00,117.458,117.469,117.451,117.469,1554499995.0
2006-04-04 18:52:00,117.475,117.475,117.449,117.455,1732800000.0
2006-04-04 18:53:00,117.457,117.457,117.439,117.439,1546599995.0
2006-04-04 18:54:00,117.44,117.453,117.438,117.453,1680600002.0
2006-04-04 18:55:00,117.45,117.461,117.45,117.45,1572199997.0
2006-04-04 18:56:00,117.447,117.458,117.446,117.455,263199998.0
2006-04-04 18:57:00,117.456,117.46,117.443,117.451,831300002.0
2006-04-04 18:58:00,117.458,117.472,117.458,117.469,1424200001.0
2006-04-04 18:59:00,117.473,117.488,117.473,117.486,1935000008.0
2006-04-04 19:00:00,117.49,117.496,117.486,117.496,695400005.0
2006-04-04 19:01:00,117.499,117.499,117.487,117.496,641200000.0
2006-04-04 19:02:00,117.496,117.497,117.483,117.495,630499999.0
2006-04-04 19:03:00,117.494,117.494,117.473,117.473,1914299999.0
2006-04-04 19:04:00,117.474,117.499,117.473,117.499,1061000001.0
2006-04-04 19:05:00,117.497,117.497,117.483,117.488,639099989.0
2006-04-04 19:06:00,117.49,117.499,117.488,117.495,1354299985.0
2006-04-04 19:07:00,117.497,117.503,117.493,117.497,2091999991.0
2006-04-04 19:08:00,117.497,117.498,117.49,117.495,1729600006.0
2006-04-04 19:09:00,117.486,117.501,117.486,117.5,697400006.0
2006-04-04 19:10:00,117.496,117.499,117.476,117.476,900300004.0
2006-04-04 19:11:00,117.472,117.472,117.459,117.462,520700001.0
2006-04-04 19:12:00,117.467,117.481,117.465,117.48,1101699997.0
2006-04-04 19:13:00,117.477,117.481,117.47,117.47,770899997.0
2006-04-04 19:14:00,117.469,117.471,117.456,117.458,880100013.0
2006-04-04 19:15:00,117.462,117.473,117.459,117.468,1717999999.0
2006-04-04 19:16:00,117.472,117.479,117.46,117.472,846500004.0
2006-04-04 19:17:00,117.472,117.476,117.465,117.466,1218400000.0
2006-04-04 19:18:00,117.46,117.488,117.46,117.488,844400008.0
2006-04-04 19:19:00,117.494,117.535,117.494,117.535,1560200004.0
2006-04-04 19:20:00,117.542,117.55,117.522,117.535,848600007.0
2006-04-04 19:21:00,117.526,117.526,117.503,117.513,1178099995.0
2006-04-04 19:22:00,117.512,117.513,117.503,117.503,686800005.0
2006-04-04 19:23:00,117.5,117.5,117.48,117.48,1392100005.0
2006-04-04 19:24:00,117.485,117.493,117.483,117.483,1392100005.0
2006-04-04 19:25:00,117.481,117.504,117.481,117.499,1509099996.0
2006-04-04 19:26:00,117.51,117.51,117.51,117.51,1530700003.0
2006-04-04 19:27:00,117.502,117.502,117.49,117.492,1530700003.0
2006-04-04 19:28:00,117.483,117.502,117.483,117.492,1246100000.0
2006-04-04 19:29:00,117.496,117.502,117.496,117.5,551500002.0
2006-04-04 19:30:00,117.497,117.503,117.494,117.495,715199994.0
2006-04-04 19:31:00,117.494,117.499,117.479,117.482,1534800003.0
2006-04-04 19:32:00,117.485,117.492,117.482,117.482,1531000004.0
2006-04-04 19:33:00,117.48,117.485,117.474,117.485,1246199999.0
2006-04-04 19:34:00,117.485,117.487,117.477,117.485,1398700010.0
2006-04-04 19:35:00,117.485,117.487,117.48,117.485,1159500002.0
2006-04-04 19:36:00,117.477,117.489,117.477,117.484,559800000.0
2006-04-04 19:37:00,117.48,117.483,117.473,117.483,161300001.0
2006-04-04 19:38:00,117.48,117.481,117.47,117.47,855199999.0
2006-04-04 19:39:00,117.47,117.478,117.468,117.475,1175900003.0
2006-04-04 19:40:00,117.473,117.473,117.455,117.455,1036399983.0
2006-04-04 19:41:00,117.45,117.454,117.443,117.447,877300010.0
2006-04-04 19:42:00,117.427,117.442,117.427,117.429,785300003.0
2006-04-04 19:43:00,117.428,117.435,117.428,117.43,487100001.0
2006-04-04 19:44:00,117.435,117.438,117.428,117.435,1031099994.0
2006-04-04 19:45:00,117.435,117.438,117.43,117.435,504499994.0
2006-04-04 19:46:00,117.438,117.445,117.434,117.44,1188499998.0
2006-04-04 19:47:00,117.44,117.447,117.439,117.445,744299991.0
2006-04-04 19:48:00,117.444,117.459,117.444,117.457,1484899999.0
2006-04-04 19:49:00,117.457,117.464,117.456,117.464,592900002.0
2006-04-04 19:50:00,117.465,117.465,117.457,117.465,651799990.0
2006-04-04 19:51:00,117.464,117.464,117.455,117.455,692100002.0
2006-04-04 19:52:00,117.455,117.469,117.455,117.461,789599997.0
2006-04-04 19:53:00,117.469,117.475,117.464,117.475,1078900003.0
2006-04-04 19:54:00,117.474,117.474,117.465,117.467,1660299991.0
2006-04-04 19:55:00,117.461,117.469,117.449,117.463,337600001.0
2006-04-04 19:56:00,117.465,117.465,117.457,117.465,776200008.0
2006-04-04 19:57:00,117.465,117.465,117.46,117.46,740900005.0
2006-04-04 19:58:00,117.465,117.468,117.46,117.463,1283600001.0
2006-04-04 19:59:00,117.46,117.46,117.399,117.399,785399992.0
2006-04-04 20:00:00,117.4,117.416,117.4,117.408,285900006.0
2006-04-04 20:01:00,117.412,117.422,117.407,117.422,758199996.0
2006-04-04 20:02:00,117.42,117.425,117.42,117.425,1246599996.0
2006-04-04 20:03:00,117.426,117.43,117.416,117.425,789700003.0
2006-04-04 20:04:00,117.423,117.423,117.414,117.417,990200002.0
2006-04-04 20:05:00,117.41,117.417,117.407,117.415,1085099996.0
2006-04-04 20:06:00,117.408,117.417,117.406,117.407,1835000004.0
2006-04-04 20:07:00,117.4,117.405,117.397,117.405,1027099989.0
2006-04-04 20:08:00,117.401,117.412,117.401,117.406,762499997.0
2006-04-04 20:09:00,117.405,117.421,117.405,117.421,980800004.0
2006-04-04 20:10:00,117.427,117.431,117.415,117.423,898200002.0
2006-04-04 20:11:00,117.425,117.433,117.422,117.43,1897899993.0
2006-04-04 20:12:00,117.41,117.42,117.41,117.42,807399994.0
2006-04-04 20:13:00,117.425,117.434,117.422,117.427,807399994.0
2006-04-04 20:14:00,117.431,117.431,117.415,117.424,1039100001.0
2006-04-04 20:15:00,117.423,117.428,117.411,117.419,1461199994.0
2006-04-04 20:16:00,117.42,117.427,117.416,117.416,1199099995.0
2006-04-04 20:17:00,117.413,117.413,117.387,117.387,579200009.0
2006-04-04 20:18:00,117.385,117.4,117.385,117.4,279300004.0
2006-04-04 20:19:00,117.399,117.401,117.389,117.39,1221000001.0
2006-04-04 20:20:00,117.385,117.4,117.385,117.395,629299999.0
2006-04-04 20:21:00,117.396,117.398,117.386,117.394,1163099998.0
2006-04-04 20:22:00,117.391,117.396,117.379,117.386,1282400002.0
2006-04-04 20:23:00,117.39,117.399,117.387,117.392,965599997.0
2006-04-04 20:24:00,117.392,117.402,117.387,117.387,634800004.0
2006-04-04 20:25:00,117.393,117.398,117.386,117.39,889499999.0
2006-04-04 20:26:00,117.391,117.402,117.39,117.399,843799997.0
2006-04-04 20:27:00,117.403,117.422,117.403,117.422,1562200004.0
2006-04-04 20:28:00,117.427,117.438,117.421,117.421,2019400008.0
2006-04-04 20:29:00,117.422,117.434,117.397,117.397,2082499998.0
2006-04-04 20:30:00,117.4,117.41,117.4,117.41,2009199979.0
2006-04-04 20:31:00,117.417,117.427,117.414,117.426,2009199979.0
2006-04-04 20:32:00,117.432,117.443,117.431,117.443,2069199981.0
2006-04-04 20:33:00,117.443,117.443,117.435,117.443,689699998.0
2006-04-04 20:34:00,117.445,117.448,117.438,117.438,388600002.0
2006-04-04 20:35:00,117.435,117.448,117.424,117.437,632699997.0
2006-04-04 20:36:00,117.436,117.446,117.426,117.426,341299992.0
2006-04-04 20:37:00,117.425,117.434,117.415,117.424,387799995.0
2006-04-04 20:38:00,117.425,117.425,117.41,117.422,1157700006.0
2006-04-04 20:39:00,117.425,117.436,117.418,117.436,1046700009.0
2006-04-04 20:40:00,117.44,117.44,117.43,117.43,1046400003.0
2006-04-04 20:41:00,117.442,117.446,117.429,117.445,1046400003.0
2006-04-04 20:42:00,117.44,117.446,117.435,117.435,1126499985.0
2006-04-04 20:43:00,117.435,117.447,117.433,117.447,1473999983.0
2006-04-04 20:44:00,117.451,117.458,117.444,117.447,1575700000.0
2006-04-04 20:45:00,117.447,117.459,117.442,117.442,1103899995.0
2006-04-04 20:46:00,117.445,117.445,117.432,117.44,1555200001.0
2006-04-04 20:47:00,117.436,117.438,117.403,117.417,1682699989.0
2006-04-04 20:48:00,117.416,117.419,117.408,117.419,1072300004.0
2006-04-04 20:49:00,117.411,117.411,117.392,117.403,1167700000.0
2006-04-04 20:50:00,117.408,117.422,117.408,117.415,1695999999.0
2006-04-04 20:51:00,117.414,117.419,117.409,117.411,744299996.0
2006-04-04 20:52:00,117.407,117.417,117.403,117.417,289200001.0
2006-04-04 20:53:00,117.42,117.424,117.413,117.416,1635500004.0
2006-04-04 20:54:00,117.415,117.426,117.41,117.41,523499997.0
2006-04-04 20:55:00,117.405,117.405,117.391,117.398,1534800001.0
2006-04-04 20:56:00,117.404,117.405,117.395,117.405,422199997.0
2006-04-04 20:57:00,117.409,117.417,117.404,117.407,1773899993.0
2006-04-04 20:58:00,117.39,117.4,117.37,117.37,2033700020.0
2006-04-04 20:59:00,117.38,117.39,117.37,117.39,2033700020.0
2006-04-04 21:00:00,117.394,117.407,117.393,117.397,2033700020.0
2006-04-04 21:01:00,117.399,117.399,117.39,117.39,1130900001.0
2006-04-04 21:02:00,117.392,117.405,117.39,117.39,735099991.0
2006-04-04 21:03:00,117.393,117.401,117.387,117.387,1316099997.0
2006-04-04 21:04:00,117.387,117.403,117.387,117.403,331099994.0
2006-04-04 21:05:00,117.407,117.415,117.406,117.415,610399994.0
2006-04-04 21:06:00,117.414,117.422,117.412,117.415,1065599999.0
2006-04-04 21:07:00,117.418,117.423,117.411,117.423,1467399986.0
2006-04-04 21:08:00,117.423,117.423,117.406,117.422,729900004.0
2006-04-04 21:09:00,117.42,117.428,117.415,117.417,422200000.0
2006-04-04 21:10:00,117.415,117.415,117.405,117.41,656599998.0
2006-04-04 21:11:00,117.414,117.414,117.411,117.411,213000002.0
2006-04-04 21:12:00,117.407,117.415,117.407,117.41,327499997.0
2006-04-04 21:13:00,117.405,117.415,117.405,117.41,830200009.0
2006-04-04 21:14:00,117.419,117.429,117.414,117.423,1806800002.0
2006-04-04 21:15:00,117.427,117.437,117.425,117.43,1345100008.0
2006-04-04 21:16:00,117.425,117.435,117.425,117.43,1043199996.0
2006-04-04 21:17:00,117.428,117.431,117.407,117.418,1798599986.0
2006-04-04 21:18:00,117.423,117.43,117.417,117.426,1104099983.0
2006-04-04 21:19:00,117.419,117.426,117.415,117.416,1526000004.0
2006-04-04 21:20:00,117.416,117.426,117.414,117.425,1405800009.0
2006-04-04 21:21:00,117.425,117.428,117.418,117.42,1020099993.0
2006-04-04 21:22:00,117.424,117.433,117.421,117.431,1905400008.0
2006-04-04 21:23:00,117.434,117.434,117.422,117.426,1096300017.0
2006-04-04 21:24:00,117.425,117.434,117.418,117.42,1627899995.0
2006-04-04 21:25:00,117.424,117.43,117.411,117.411,1848099990.0
2006-04-04 21:26:00,117.415,117.43,117.414,117.42,1210100019.0
2006-04-04 21:27:00,117.417,117.422,117.415,117.418,1027599997.0
2006-04-04 21:28:00,117.41,117.415,117.407,117.412,329099996.0
2006-04-04 21:29:00,117.415,117.415,117.405,117.407,763500000.0
2006-04-04 21:30:00,117.41,117.415,117.407,117.41,828899995.0
2006-04-04 21:31:00,117.411,117.425,117.409,117.425,247400000.0
2006-04-04 21:32:00,117.427,117.448,117.427,117.448,828100000.0
2006-04-04 21:33:00,117.447,117.453,117.446,117.446,425699999.0
2006-04-04 21:34:00,117.446,117.449,117.441,117.441,561300000.0
2006-04-04 21:35:00,117.444,117.444,117.433,117.438,253499997.0
2006-04-04 21:36:00,117.44,117.451,117.439,117.442,485499997.0
2006-04-04 21:37:00,117.445,117.45,117.445,117.445,515200011.0
2006-04-04 21:38:00,117.447,117.447,117.442,117.442,129100001.0
2006-04-04 21:39:00,117.443,117.445,117.437,117.438,416600000.0
2006-04-04 21:40:00,117.432,117.432,117.419,117.425,594100002.0
2006-04-04 21:41:00,117.425,117.425,117.419,117.42,684200010.0
2006-04-04 21:42:00,117.42,117.428,117.415,117.425,961600001.0
2006-04-04 21:43:00,117.422,117.425,117.412,117.42,383300002.0
2006-04-04 21:44:00,117.428,117.43,117.421,117.43,1646500006.0
2006-04-04 21:45:00,117.43,117.432,117.423,117.43,556200003.0
2006-04-04 21:46:00,117.423,117.425,117.409,117.425,1015300003.0
2006-04-04 21:47:00,117.42,117.425,117.415,117.42,608299991.0
2006-04-04 21:48:00,117.42,117.425,117.415,117.415,818500002.0
2006-04-04 21:49:00,117.417,117.428,117.415,117.419,417500002.0
2006-04-04 21:50:00,117.415,117.417,117.412,117.415,185500006.0
2006-04-04 21:51:00,117.418,117.429,117.418,117.429,528800008.0
2006-04-04 21:52:00,117.429,117.433,117.427,117.433,170999999.0
2006-04-04 21:53:00,117.433,117.433,117.425,117.426,453400009.0
2006-04-04 21:54:00,117.423,117.425,117.418,117.425,718999998.0
2006-04-04 21:55:00,117.423,117.429,117.422,117.422,295899998.0
2006-04-04 21:56:00,117.425,117.429,117.419,117.423,420699999.0
2006-04-04 21:57:00,117.425,117.425,117.418,117.418,148300000.0
2006-04-04 21:58:00,117.418,117.425,117.418,117.425,48300000.0
2006-04-04 21:59:00,117.425,117.429,117.417,117.42,493499990.0
2006-04-04 22:00:00,117.416,117.422,117.407,117.407,581300008.0
2006-04-04 22:01:00,117.405,117.41,117.396,117.41,1085399996.0
2006-04-04 22:02:00,117.406,117.415,117.402,117.41,877000002.0
2006-04-04 22:03:00,117.411,117.417,117.41,117.41,334399999.0
2006-04-04 22:04:00,117.413,117.433,117.412,117.429,689699996.0
2006-04-04 22:05:00,117.435,117.447,117.435,117.447,267900002.0
2006-04-04 22:06:00,117.441,117.441,117.432,117.432,161900004.0
2006-04-04 22:07:00,117.432,117.446,117.432,117.446,407400001.0
2006-04-04 22:08:00,117.443,117.448,117.435,117.435,328699999.0
2006-04-04 22:09:00,117.448,117.452,117.443,117.443,139099998.0
2006-04-04 22:10:00,117.445,117.445,117.44,117.445,115299999.0
2006-04-04 22:11:00,117.433,117.447,117.428,117.447,770900008.0
2006-04-04 22:12:00,117.447,117.447,117.439,117.44,246899998.0
2006-04-04 22:13:00,117.44,117.442,117.43,117.43,451600005.0
2006-04-04 22:14:00,117.43,117.435,117.425,117.43,341099997.0
2006-04-04 22:15:00,117.43,117.437,117.426,117.427,263799996.0
2006-04-04 22:16:00,117.43,117.436,117.425,117.425,671800008.0
2006-04-04 22:17:00,117.43,117.435,117.427,117.43,205800002.0
2006-04-04 22:18:00,117.432,117.439,117.429,117.434,445600006.0
2006-04-04 22:19:00,117.436,117.457,117.436,117.457,334199996.0
2006-04-04 22:20:00,117.454,117.454,117.439,117.443,110799999.0
2006-04-04 22:21:00,117.445,117.447,117.429,117.447,165499999.0
2006-04-04 22:22:00,117.449,117.449,117.445,117.445,165099996.0
2006-04-04 22:23:00,117.446,117.448,117.444,117.445,79700002.0
2006-04-04 22:24:00,117.448,117.448,117.427,117.429,557499995.0
2006-04-04 22:25:00,117.436,117.443,117.431,117.437,408500006.0
2006-04-04 22:26:00,117.43,117.435,117.425,117.43,211900003.0
2006-04-04 22:27:00,117.436,117.452,117.436,117.452,741400007.0
2006-04-04 22:28:00,117.453,117.456,117.444,117.455,380800003.0
2006-04-04 22:29:00,117.45,117.45,117.442,117.442,145800000.0
2006-04-04 22:30:00,117.45,117.45,117.447,117.448,156499999.0
2006-04-04 22:31:00,117.449,117.449,117.443,117.443,330700000.0
2006-04-04 22:32:00,117.44,117.44,117.435,117.44,427099992.0
2006-04-04 22:33:00,117.447,117.452,117.444,117.45,717799996.0
2006-04-04 22:34:00,117.445,117.459,117.442,117.445,753900008.0
2006-04-04 22:35:00,117.454,117.462,117.454,117.458,299600001.0
2006-04-04 22:36:00,117.46,117.463,117.446,117.459,764299998.0
2006-04-04 22:37:00,117.458,117.46,117.455,117.46,167999998.0
2006-04-04 22:38:00,117.465,117.465,117.455,117.455,160400004.0
2006-04-04 22:39:00,117.455,117.46,117.455,117.46,273899996.0
2006-04-04 22:40:00,117.46,117.465,117.452,117.453,761800007.0
2006-04-04 22:41:00,117.46,117.465,117.46,117.463,223200005.0
2006-04-04 22:42:00,117.461,117.469,117.461,117.461,263800000.0
2006-04-04 22:43:00,117.458,117.469,117.456,117.468,324100001.0
2006-04-04 22:44:00,117.47,117.475,117.47,117.47,337299996.0
2006-04-04 22:45:00,117.472,117.472,117.457,117.465,268400001.0
2006-04-04 22:46:00,117.468,117.468,117.461,117.461,137100001.0
2006-04-04 22:47:00,117.475,117.477,117.465,117.467,330900008.0
2006-04-04 22:48:00,117.47,117.475,117.46,117.46,478000004.0
2006-04-04 22:49:00,117.474,117.488,117.474,117.488,136600001.0
2006-04-04 22:50:00,117.485,117.491,117.475,117.475,501900001.0
2006-04-04 22:51:00,117.483,117.485,117.475,117.475,360199994.0
2006-04-04 22:52:00,117.48,117.496,117.475,117.49,293200001.0
2006-04-04 22:53:00,117.497,117.503,117.491,117.492,380099997.0
2006-04-04 22:54:00,117.496,117.506,117.494,117.502,312400001.0
2006-04-04 22:55:00,117.505,117.522,117.505,117.52,403000001.0
2006-04-04 22:56:00,117.517,117.52,117.514,117.514,314199994.0
2006-04-04 22:57:00,117.516,117.524,117.515,117.515,548300003.0
2006-04-04 22:58:00,117.51,117.52,117.506,117.52,199400002.0
2006-04-04 22:59:00,117.505,117.51,117.495,117.5,497999993.0
2006-04-04 23:00:00,117.504,117.556,117.504,117.542,279799998.0
2006-04-04 23:01:00,117.549,117.549,117.537,117.537,205600000.0
2006-04-04 23:02:00,117.538,117.541,117.525,117.532,43000000.0
2006-04-04 23:03:00,117.528,117.545,117.528,117.543,224300001.0
2006-04-04 23:04:00,117.542,117.542,117.521,117.532,305300004.0
2006-04-04 23:05:00,117.53,117.559,117.521,117.536,280600000.0
2006-04-04 23:06:00,117.552,117.561,117.528,117.538,213399996.0
2006-04-04 23:07:00,117.56,117.573,117.548,117.555,198099996.0
2006-04-04 23:08:00,117.56,117.573,117.546,117.566,249299997.0
2006-04-04 23:09:00,117.578,117.578,117.544,117.555,261600001.0
2006-04-04 23:10:00,117.558,117.584,117.558,117.564,506500006.0
2006-04-04 23:11:00,117.57,117.575,117.555,117.556,131000000.0
2006-04-04 23:12:00,117.556,117.574,117.55,117.574,284099998.0
2006-04-04 23:13:00,117.568,117.576,117.55,117.55,248000001.0
2006-04-04 23:14:00,117.553,117.565,117.537,117.537,134499999.0
2006-04-04 23:15:00,117.554,117.566,117.533,117.565,198800001.0
2006-04-04 23:16:00,117.552,117.562,117.54,117.542,126600001.0
2006-04-04 23:17:00,117.543,117.563,117.539,117.548,238600004.0
2006-04-04 23:18:00,117.562,117.572,117.544,117.548,324499996.0
2006-04-04 23:19:00,117.534,117.565,117.534,117.561,152199997.0
2006-04-04 23:20:00,117.563,117.565,117.548,117.551,234099998.0
2006-04-04 23:21:00,117.555,117.575,117.547,117.547,245699999.0
2006-04-04 23:22:00,117.545,117.569,117.545,117.561,206800002.0
2006-04-04 23:23:00,117.563,117.57,117.55,117.55,332299999.0
2006-04-04 23:24:00,117.56,117.565,117.529,117.544,327600001.0
2006-04-04 23:25:00,117.541,117.544,117.535,117.539,264999994.0
2006-04-04 23:26:00,117.53,117.542,117.527,117.529,183699997.0
2006-04-04 23:27:00,117.529,117.555,117.529,117.547,290200002.0
2006-04-04 23:28:00,117.542,117.555,117.535,117.547,254800000.0
2006-04-04 23:29:00,117.559,117.559,117.553,117.556,135700002.0
2006-04-04 23:30:00,117.559,117.559,117.547,117.55,183399996.0
2006-04-04 23:31:00,117.553,117.557,117.544,117.557,326199997.0
2006-04-04 23:32:00,117.55,117.559,117.524,117.532,317099999.0
2006-04-04 23:33:00,117.533,117.541,117.522,117.529,276600004.0
2006-04-04 23:34:00,117.534,117.534,117.521,117.524,208099999.0
2006-04-04 23:35:00,117.527,117.53,117.518,117.518,401500003.0
2006-04-04 23:36:00,117.518,117.537,117.511,117.526,272699998.0
2006-04-04 23:37:00,117.52,117.525,117.518,117.525,66700000.0
2006-04-04 23:38:00,117.52,117.524,117.515,117.52,263399998.0
2006-04-04 23:39:00,117.521,117.532,117.513,117.522,178399998.0
2006-04-04 23:40:00,117.52,117.525,117.515,117.518,161600002.0
2006-04-04 23:41:00,117.515,117.525,117.515,117.525,77600000.0
2006-04-04 23:42:00,117.522,117.53,117.52,117.527,193799999.0
2006-04-04 23:43:00,117.517,117.528,117.517,117.525,319300005.0
2006-04-04 23:44:00,117.521,117.534,117.521,117.53,237000006.0
2006-04-04 23:45:00,117.535,117.535,117.528,117.528,137200000.0
2006-04-04 23:46:00,117.537,117.541,117.535,117.535,225599996.0
2006-04-04 23:47:00,117.526,117.531,117.526,117.531,39899998.0
2006-04-04 23:48:00,117.526,117.53,117.518,117.53,245200005.0
2006-04-04 23:49:00,117.529,117.531,117.52,117.52,358400000.0
2006-04-04 23:50:00,117.517,117.525,117.517,117.525,258599998.0
2006-04-04 23:51:00,117.52,117.525,117.515,117.515,147000002.0
2006-04-04 23:52:00,117.525,117.525,117.517,117.517,238300000.0
2006-04-04 23:53:00,117.522,117.522,117.515,117.52,262700003.0
2006-04-04 23:54:00,117.521,117.521,117.508,117.508,225000000.0
2006-04-04 23:55:00,117.512,117.52,117.511,117.518,189099999.0
2006-04-04 23:56:00,117.519,117.523,117.516,117.52,259200004.0
2006-04-04 23:57:00,117.52,117.527,117.516,117.516,258600001.0
2006-04-04 23:58:00,117.518,117.518,117.509,117.509,140300001.0
2006-04-04 23:59:00,117.517,117.523,117.511,117.511,139299999.0
2006-04-05 00:00:00,117.514,117.514,117.5,117.506,122299997.0
2006-04-05 00:01:00,117.496,117.502,117.494,117.502,259900002.0
2006-04-05 00:02:00,117.495,117.495,117.487,117.491,72600001.0
2006-04-05 00:03:00,117.489,117.491,117.481,117.485,300799996.0
2006-04-05 00:04:00,117.485,117.49,117.481,117.482,287100001.0
2006-04-05 00:05:00,117.476,117.481,117.461,117.481,138499996.0
2006-04-05 00:06:00,117.462,117.479,117.462,117.477,172000000.0
2006-04-05 00:07:00,117.477,117.484,117.476,117.484,240400001.0
2006-04-05 00:08:00,117.482,117.482,117.467,117.468,249299998.0
2006-04-05 00:09:00,117.467,117.474,117.462,117.474,347499997.0
2006-04-05 00:10:00,117.475,117.475,117.465,117.475,295799999.0
2006-04-05 00:11:00,117.47,117.471,117.457,117.464,241599994.0
2006-04-05 00:12:00,117.463,117.47,117.461,117.47,297000004.0
2006-04-05 00:13:00,117.465,117.472,117.465,117.468,240899996.0
2006-04-05 00:14:00,117.462,117.462,117.442,117.442,232100002.0
2006-04-05 00:15:00,117.44,117.44,117.426,117.437,108499995.0
2006-04-05 00:16:00,117.438,117.442,117.435,117.435,118099999.0
2006-04-05 00:17:00,117.431,117.439,117.428,117.428,213400000.0
2006-04-05 00:18:00,117.435,117.438,117.43,117.432,186999996.0
2006-04-05 00:19:00,117.43,117.435,117.425,117.425,334299999.0
2006-04-05 00:20:00,117.43,117.435,117.423,117.435,322599993.0
2006-04-05 00:21:00,117.423,117.423,117.401,117.406,254599999.0
2006-04-05 00:22:00,117.398,117.405,117.392,117.402,174799996.0
2006-04-05 00:23:00,117.407,117.412,117.405,117.409,181600001.0
2006-04-05 00:24:00,117.407,117.415,117.405,117.41,101399998.0
2006-04-05 00:25:00,117.4,117.4,117.381,117.384,184000002.0
2006-04-05 00:26:00,117.394,117.398,117.358,117.364,358999999.0
2006-04-05 00:27:00,117.367,117.367,117.341,117.341,119000001.0
2006-04-05 00:28:00,117.348,117.36,117.348,117.36,111500004.0
2006-04-05 00:29:00,117.362,117.362,117.35,117.359,223699998.0
2006-04-05 00:30:00,117.357,117.363,117.35,117.363,137500000.0
2006-04-05 00:31:00,117.371,117.391,117.371,117.385,287000007.0
2006-04-05 00:32:00,117.389,117.398,117.389,117.39,146900000.0
2006-04-05 00:33:00,117.399,117.399,117.391,117.395,389700001.0
2006-04-05 00:34:00,117.395,117.395,117.395,117.395,72800001.0
2006-04-05 00:35:00,117.395,117.398,117.39,117.395,229200000.0
2006-04-05 00:36:00,117.396,117.404,117.396,117.4,205999997.0
2006-04-05 00:37:00,117.403,117.403,117.385,117.391,278900001.0
2006-04-05 00:38:00,117.39,117.39,117.383,117.388,178699998.0
2006-04-05 00:39:00,117.393,117.395,117.388,117.395,220999996.0
2006-04-05 00:40:00,117.4,117.404,117.396,117.401,143900000.0
2006-04-05 00:41:00,117.408,117.414,117.408,117.41,242499998.0
2006-04-05 00:42:00,117.411,117.412,117.399,117.409,408899995.0
2006-04-05 00:43:00,117.413,117.413,117.398,117.402,278000002.0
2006-04-05 00:44:00,117.395,117.398,117.385,117.385,206900003.0
2006-04-05 00:45:00,117.379,117.379,117.349,117.349,78299999.0
2006-04-05 00:46:00,117.357,117.359,117.343,117.35,144000003.0
2006-04-05 00:47:00,117.367,117.395,117.367,117.395,142700004.0
2006-04-05 00:48:00,117.397,117.413,117.397,117.413,238999999.0
2006-04-05 00:49:00,117.409,117.419,117.409,117.417,234799997.0
2006-04-05 00:50:00,117.415,117.415,117.405,117.405,42300000.0
2006-04-05 00:51:00,117.408,117.415,117.405,117.405,284600005.0
2006-04-05 00:52:00,117.408,117.419,117.4,117.4,315400008.0
2006-04-05 00:53:00,117.403,117.439,117.403,117.439,189200000.0
2006-04-05 00:54:00,117.443,117.443,117.435,117.443,156600000.0
2006-04-05 00:55:00,117.445,117.496,117.44,117.466,209800003.0
2006-04-05 00:56:00,117.454,117.461,117.454,117.458,169200004.0
2006-04-05 00:57:00,117.456,117.475,117.456,117.461,300100002.0
2006-04-05 00:58:00,117.467,117.467,117.447,117.462,321600001.0
2006-04-05 00:59:00,117.462,117.462,117.454,117.458,17300000.0
2006-04-05 01:00:00,117.44,117.44,117.429,117.429,113400002.0
2006-04-05 01:01:00,117.427,117.427,117.414,117.423,290299998.0
2006-04-05 01:02:00,117.421,117.428,117.417,117.428,332699997.0
2006-04-05 01:03:00,117.428,117.43,117.411,117.42,290799997.0
2006-04-05 01:04:00,117.426,117.433,117.422,117.433,130900004.0
2006-04-05 01:05:00,117.437,117.438,117.437,117.438,98000000.0
2006-04-05 01:06:00,117.44,117.44,117.435,117.44,153700001.0
2006-04-05 01:07:00,117.435,117.443,117.432,117.437,180100003.0
2006-04-05 01:08:00,117.432,117.438,117.432,117.438,46900000.0
2006-04-05 01:09:00,117.445,117.445,117.44,117.44,165200001.0
2006-04-05 01:10:00,117.445,117.447,117.434,117.447,110200000.0
2006-04-05 01:11:00,117.45,117.455,117.447,117.455,157999997.0
2006-04-05 01:12:00,117.45,117.451,117.444,117.447,92599999.0
2006-04-05 01:13:00,117.44,117.447,117.44,117.447,17600000.0
2006-04-05 01:14:00,117.449,117.449,117.442,117.442,43200000.0
2006-04-05 01:15:00,117.447,117.453,117.446,117.45,191999994.0
2006-04-05 01:16:00,117.453,117.462,117.445,117.462,210400000.0
2006-04-05 01:17:00,117.469,117.485,117.469,117.484,334199997.0
2006-04-05 01:18:00,117.482,117.483,117.474,117.483,130200001.0
2006-04-05 01:19:00,117.473,117.478,117.464,117.475,329000006.0
2006-04-05 01:20:00,117.475,117.475,117.467,117.467,179000000.0
2006-04-05 01:21:00,117.475,117.488,117.475,117.48,324400003.0
2006-04-05 01:22:00,117.48,117.488,117.48,117.488,331499999.0
2006-04-05 01:23:00,117.493,117.493,117.48,117.484,201700004.0
2006-04-05 01:24:00,117.48,117.49,117.473,117.485,150800004.0
2006-04-05 01:25:00,117.478,117.484,117.472,117.484,230300003.0
2006-04-05 01:26:00,117.487,117.494,117.482,117.482,123099999.0
2006-04-05 01:27:00,117.486,117.497,117.476,117.497,115100003.0
2006-04-05 01:28:00,117.493,117.493,117.484,117.489,156899997.0
2006-04-05 01:29:00,117.482,117.493,117.482,117.493,147300001.0
2006-04-05 01:30:00,117.485,117.495,117.485,117.49,209400007.0
2006-04-05 01:31:00,117.488,117.511,117.488,117.511,298299992.0
2006-04-05 01:32:00,117.512,117.516,117.479,117.5,92900000.0
2006-04-05 01:33:00,117.502,117.508,117.497,117.497,191300001.0
2006-04-05 01:34:00,117.488,117.492,117.476,117.483,415800001.0
2006-04-05 01:35:00,117.491,117.499,117.489,117.499,222000006.0
2006-04-05 01:36:00,117.495,117.495,117.481,117.485,128600001.0
2006-04-05 01:37:00,117.476,117.476,117.45,117.453,237299999.0
2006-04-05 01:38:00,117.45,117.45,117.419,117.43,111200002.0
2006-04-05 01:39:00,117.428,117.432,117.415,117.425,191699995.0
2006-04-05 01:40:00,117.427,117.435,117.425,117.432,158600001.0
2006-04-05 01:41:00,117.451,117.459,117.45,117.45,114000001.0
2006-04-05 01:42:00,117.454,117.478,117.454,117.476,191800003.0
2006-04-05 01:43:00,117.467,117.467,117.44,117.44,218199999.0
2006-04-05 01:44:00,117.433,117.446,117.433,117.445,326399994.0
2006-04-05 01:45:00,117.445,117.445,117.433,117.436,258399999.0
2006-04-05 01:46:00,117.443,117.443,117.435,117.437,166599998.0
2006-04-05 01:47:00,117.432,117.441,117.43,117.434,315700003.0
2006-04-05 01:48:00,117.443,117.445,117.438,117.442,288200001.0
2006-04-05 01:49:00,117.432,117.432,117.411,117.418,182400003.0
2006-04-05 01:50:00,117.407,117.408,117.392,117.392,168899999.0
2006-04-05 01:51:00,117.402,117.416,117.401,117.405,216899998.0
2006-04-05 01:52:00,117.402,117.416,117.4,117.413,217500007.0
2006-04-05 01:53:00,117.421,117.437,117.421,117.436,341099997.0
2006-04-05 01:54:00,117.439,117.447,117.433,117.447,334099989.0
2006-04-05 01:55:00,117.45,117.463,117.44,117.463,149299997.0
2006-04-05 01:56:00,117.465,117.474,117.452,117.454,156999999.0
2006-04-05 01:57:00,117.45,117.458,117.438,117.448,146799997.0
2006-04-05 01:58:00,117.438,117.438,117.419,117.425,209399999.0
2006-04-05 01:59:00,117.429,117.442,117.42,117.432,256200000.0
2006-04-05 02:00:00,117.436,117.443,117.434,117.437,186400001.0
2006-04-05 02:01:00,117.433,117.442,117.431,117.442,287400002.0
2006-04-05 02:02:00,117.44,117.445,117.44,117.445,230700001.0
2006-04-05 02:03:00,117.44,117.442,117.432,117.438,228900000.0
2006-04-05 02:04:00,117.442,117.448,117.439,117.439,281299998.0
2006-04-05 02:05:00,117.445,117.451,117.442,117.442,285900001.0
2006-04-05 02:06:00,117.443,117.443,117.432,117.432,76800000.0
2006-04-05 02:07:00,117.426,117.436,117.426,117.436,143800003.0
2006-04-05 02:08:00,117.437,117.44,117.422,117.422,138499997.0
2006-04-05 02:09:00,117.423,117.423,117.394,117.399,451099999.0
2006-04-05 02:10:00,117.392,117.412,117.392,117.405,443500000.0
2006-04-05 02:11:00,117.408,117.419,117.408,117.415,171999996.0
2006-04-05 02:12:00,117.424,117.436,117.424,117.435,164700001.0
2006-04-05 02:13:00,117.427,117.427,117.42,117.427,269799995.0
2006-04-05 02:14:00,117.429,117.431,117.423,117.423,198499997.0
2006-04-05 02:15:00,117.422,117.425,117.42,117.42,159000000.0
2006-04-05 02:16:00,117.428,117.435,117.428,117.434,160799998.0
2006-04-05 02:17:00,117.443,117.462,117.443,117.462,343200002.0
2006-04-05 02:18:00,117.46,117.463,117.453,117.453,168599998.0
2006-04-05 02:19:00,117.449,117.46,117.449,117.449,167899999.0
2006-04-05 02:20:00,117.447,117.452,117.444,117.446,253899999.0
2006-04-05 02:21:00,117.439,117.444,117.43,117.444,248800001.0
2006-04-05 02:22:00,117.442,117.445,117.438,117.445,91600001.0
2006-04-05 02:23:00,117.437,117.439,117.424,117.424,264400004.0
2006-04-05 02:24:00,117.422,117.422,117.406,117.409,120799998.0
2006-04-05 02:25:00,117.4,117.4,117.39,117.393,137399998.0
2006-04-05 02:26:00,117.39,117.39,117.344,117.344,271300001.0
2006-04-05 02:27:00,117.344,117.344,117.324,117.341,180699999.0
2006-04-05 02:28:00,117.335,117.379,117.335,117.358,248500007.0
2006-04-05 02:29:00,117.356,117.356,117.3,117.3,241599998.0
2006-04-05 02:30:00,117.287,117.287,117.243,117.263,321300003.0
2006-04-05 02:31:00,117.263,117.263,117.247,117.262,224500003.0
2006-04-05 02:32:00,117.264,117.269,117.263,117.267,335000005.0
2006-04-05 02:33:00,117.267,117.267,117.253,117.253,276100004.0
2006-04-05 02:34:00,117.26,117.296,117.26,117.296,309300004.0
2006-04-05 02:35:00,117.301,117.303,117.293,117.298,361900000.0
2006-04-05 02:36:00,117.297,117.303,117.294,117.303,177499995.0
2006-04-05 02:37:00,117.302,117.331,117.296,117.311,347499997.0
2006-04-05 02:38:00,117.313,117.323,117.308,117.315,267800006.0
2006-04-05 02:39:00,117.31,117.31,117.307,117.307,121199999.0
2006-04-05 02:40:00,117.312,117.321,117.31,117.317,219300003.0
2006-04-05 02:41:00,117.318,117.318,117.292,117.292,254300002.0
2006-04-05 02:42:00,117.282,117.287,117.265,117.282,375800003.0
2006-04-05 02:43:00,117.278,117.281,117.267,117.271,158400000.0
2006-04-05 02:44:00,117.272,117.281,117.272,117.28,213500000.0
2006-04-05 02:45:00,117.278,117.301,117.278,117.301,324100000.0
2006-04-05 02:46:00,117.307,117.313,117.307,117.307,226099999.0
2006-04-05 02:47:00,117.304,117.326,117.304,117.325,202200002.0
2006-04-05 02:48:00,117.327,117.334,117.315,117.315,237899999.0
2006-04-05 02:49:00,117.317,117.321,117.31,117.321,245399996.0
2006-04-05 02:50:00,117.318,117.338,117.314,117.338,102800002.0
2006-04-05 02:51:00,117.352,117.368,117.352,117.353,183699998.0
2006-04-05 02:52:00,117.355,117.355,117.347,117.347,168200001.0
2006-04-05 02:53:00,117.349,117.353,117.342,117.347,254499997.0
2006-04-05 02:54:00,117.335,117.34,117.312,117.312,289100003.0
2006-04-05 02:55:00,117.32,117.337,117.32,117.332,103199997.0
2006-04-05 02:56:00,117.324,117.336,117.323,117.334,317199993.0
2006-04-05 02:57:00,117.34,117.378,117.34,117.373,343599999.0
2006-04-05 02:58:00,117.383,117.393,117.373,117.388,292199998.0
2006-04-05 02:59:00,117.396,117.4,117.377,117.379,411499998.0
2006-04-05 03:00:00,117.375,117.376,117.363,117.363,244500003.0
2006-04-05 03:01:00,117.36,117.366,117.354,117.366,160300001.0
2006-04-05 03:02:00,117.369,117.374,117.361,117.374,180499999.0
2006-04-05 03:03:00,117.378,117.38,117.368,117.372,140199998.0
2006-04-05 03:04:00,117.365,117.38,117.365,117.38,256499996.0
2006-04-05 03:05:00,117.381,117.383,117.368,117.379,249700000.0
2006-04-05 03:06:00,117.381,117.382,117.358,117.359,373300004.0
2006-04-05 03:07:00,117.348,117.348,117.322,117.332,239399999.0
2006-04-05 03:08:00,117.321,117.333,117.314,117.333,257400005.0
2006-04-05 03:09:00,117.336,117.336,117.321,117.333,140299996.0
2006-04-05 03:10:00,117.337,117.34,117.326,117.334,314799998.0
2006-04-05 03:11:00,117.33,117.349,117.33,117.347,197700001.0
2006-04-05 03:12:00,117.346,117.346,117.335,117.335,96599998.0
2006-04-05 03:13:00,117.328,117.328,117.286,117.295,410600001.0
2006-04-05 03:14:00,117.277,117.277,117.268,117.272,137100003.0
2006-04-05 03:15:00,117.277,117.284,117.274,117.284,208200001.0
2006-04-05 03:16:00,117.27,117.27,117.256,117.261,272500004.0
2006-04-05 03:17:00,117.232,117.232,117.143,117.172,343399988.0
2006-04-05 03:18:00,117.176,117.223,117.169,117.223,233300003.0
2006-04-05 03:19:00,117.244,117.249,117.235,117.235,160699998.0
2006-04-05 03:20:00,117.22,117.233,117.207,117.23,266100002.0
2006-04-05 03:21:00,117.237,117.237,117.216,117.216,119399999.0
2006-04-05 03:22:00,117.204,117.204,117.171,117.175,144899997.0
2006-04-05 03:23:00,117.166,117.166,117.157,117.161,211300004.0
2006-04-05 03:24:00,117.163,117.177,117.162,117.166,332700000.0
2006-04-05 03:25:00,117.181,117.194,117.149,117.149,243999996.0
2006-04-05 03:26:00,117.167,117.169,117.142,117.155,229300000.0
2006-04-05 03:27:00,117.155,117.159,117.107,117.107,242300000.0
2006-04-05 03:28:00,117.1,117.105,117.078,117.1,229199996.0
2006-04-05 03:29:00,117.114,117.136,117.114,117.13,285700004.0
2006-04-05 03:30:00,117.125,117.134,117.11,117.11,272699995.0
2006-04-05 03:31:00,117.098,117.116,117.087,117.115,231899998.0
2006-04-05 03:32:00,117.128,117.175,117.128,117.153,195700000.0
2006-04-05 03:33:00,117.153,117.161,117.135,117.135,139200000.0
2006-04-05 03:34:00,117.133,117.14,117.13,117.132,252799996.0
2006-04-05 03:35:00,117.125,117.142,117.125,117.142,250800003.0
2006-04-05 03:36:00,117.138,117.14,117.124,117.125,100500001.0
2006-04-05 03:37:00,117.112,117.118,117.108,117.115,109599999.0
2006-04-05 03:38:00,117.129,117.139,117.128,117.128,225299996.0
2006-04-05 03:39:00,117.124,117.126,117.115,117.125,112000001.0
2006-04-05 03:40:00,117.12,117.122,117.104,117.116,237099996.0
2006-04-05 03:41:00,117.114,117.114,117.114,117.114,13600000.0
2006-04-05 03:42:00,117.122,117.129,117.119,117.129,146199999.0
2006-04-05 03:43:00,117.13,117.133,117.12,117.133,246699996.0
2006-04-05 03:44:00,117.145,117.152,117.143,117.15,318700001.0
2006-04-05 03:45:00,117.149,117.155,117.138,117.153,151799998.0
2006-04-05 03:46:00,117.149,117.149,117.143,117.149,127699999.0
2006-04-05 03:47:00,117.153,117.157,117.146,117.147,373200005.0
2006-04-05 03:48:00,117.147,117.156,117.147,117.155,159700001.0
2006-04-05 03:49:00,117.163,117.169,117.143,117.143,198800004.0
2006-04-05 03:50:00,117.147,117.148,117.131,117.143,180200002.0
2006-04-05 03:51:00,117.144,117.165,117.144,117.165,341499998.0
2006-04-05 03:52:00,117.159,117.164,117.153,117.164,250699998.0
2006-04-05 03:53:00,117.155,117.155,117.146,117.146,264899998.0
2006-04-05 03:54:00,117.145,117.151,117.137,117.142,252300001.0
2006-04-05 03:55:00,117.133,117.137,117.123,117.123,198799999.0
2006-04-05 03:56:00,117.123,117.136,117.123,117.136,100000003.0
2006-04-05 03:57:00,117.135,117.141,117.134,117.141,114899998.0
2006-04-05 03:58:00,117.138,117.146,117.136,117.137,203399996.0
2006-04-05 03:59:00,117.131,117.131,117.105,117.105,361199996.0
2006-04-05 04:00:00,117.108,117.108,117.094,117.105,178600002.0
2006-04-05 04:01:00,117.099,117.109,117.094,117.109,337800000.0
2006-04-05 04:02:00,117.11,117.115,117.11,117.115,13600000.0
2006-04-05 04:03:00,117.125,117.138,117.125,117.133,235700000.0
2006-04-05 04:04:00,117.136,117.143,117.131,117.143,262299997.0
2006-04-05 04:05:00,117.148,117.154,117.147,117.147,98900000.0
2006-04-05 04:06:00,117.147,117.147,117.132,117.145,374799997.0
2006-04-05 04:07:00,117.131,117.131,117.112,117.112,292400003.0
2006-04-05 04:08:00,117.11,117.118,117.105,117.118,211499999.0
2006-04-05 04:09:00,117.122,117.128,117.12,117.12,163700005.0
2006-04-05 04:10:00,117.123,117.127,117.118,117.124,248000002.0
2006-04-05 04:11:00,117.115,117.115,117.092,117.092,249000002.0
2006-04-05 04:12:00,117.074,117.074,117.025,117.053,281599997.0
2006-04-05 04:13:00,117.045,117.062,117.04,117.062,250300000.0
2006-04-05 04:14:00,117.058,117.064,117.044,117.05,298900003.0
2006-04-05 04:15:00,117.048,117.062,117.043,117.062,266600004.0
2006-04-05 04:16:00,117.061,117.064,117.054,117.064,104299999.0
2006-04-05 04:17:00,117.06,117.064,117.054,117.058,165600000.0
2006-04-05 04:18:00,117.042,117.045,117.036,117.045,132800000.0
2006-04-05 04:19:00,117.041,117.041,117.0,117.0,208999999.0
2006-04-05 04:20:00,116.997,117.02,116.997,117.02,132800001.0
2006-04-05 04:21:00,117.014,117.031,117.012,117.017,315900007.0
2006-04-05 04:22:00,117.017,117.017,117.007,117.008,227600001.0
2006-04-05 04:23:00,117.006,117.006,116.999,117.005,147400005.0
2006-04-05 04:24:00,116.993,117.006,116.98,117.006,278899998.0
2006-04-05 04:25:00,117.01,117.028,117.01,117.01,270700000.0
2006-04-05 04:26:00,117.001,117.012,117.0,117.006,252400003.0
2006-04-05 04:27:00,117.0,117.007,116.999,117.004,365800006.0
2006-04-05 04:28:00,117.011,117.016,117.01,117.016,220599996.0
2006-04-05 04:29:00,117.024,117.038,117.024,117.024,231400005.0
2006-04-05 04:30:00,117.022,117.035,117.018,117.035,257600006.0
2006-04-05 04:31:00,117.039,117.079,117.038,117.079,257800004.0
2006-04-05 04:32:00,117.082,117.097,117.082,117.09,335300005.0
2006-04-05 04:33:00,117.088,117.097,117.088,117.095,254300003.0
2006-04-05 04:34:00,117.081,117.081,117.074,117.077,336899997.0
2006-04-05 04:35:00,117.072,117.072,117.055,117.06,96099999.0
2006-04-05 04:36:00,117.047,117.049,117.042,117.047,170900005.0
2006-04-05 04:37:00,117.042,117.051,117.041,117.043,78700000.0
2006-04-05 04:38:00,117.053,117.058,117.048,117.054,257299996.0
2006-04-05 04:39:00,117.057,117.061,117.057,117.061,31600000.0
2006-04-05 04:40:00,117.072,117.078,117.068,117.075,313199995.0
2006-04-05 04:41:00,117.069,117.073,117.067,117.068,130700000.0
2006-04-05 04:42:00,117.071,117.071,117.058,117.062,254399999.0
2006-04-05 04:43:00,117.072,117.075,117.063,117.075,164300000.0
2006-04-05 04:44:00,117.088,117.101,117.088,117.089,204799996.0
2006-04-05 04:45:00,117.095,117.097,117.082,117.095,224100001.0
2006-04-05 04:46:00,117.098,117.106,117.098,117.099,408099996.0
2006-04-05 04:47:00,117.102,117.135,117.095,117.135,239999999.0
2006-04-05 04:48:00,117.142,117.146,117.138,117.139,230300003.0
2006-04-05 04:49:00,117.137,117.147,117.132,117.132,305599997.0
2006-04-05 04:50:00,117.129,117.137,117.112,117.112,193299998.0
2006-04-05 04:51:00,117.106,117.109,117.106,117.109,81700001.0
2006-04-05 04:52:00,117.111,117.111,117.105,117.105,50999999.0
2006-04-05 04:53:00,117.118,117.122,117.106,117.106,66300000.0
2006-04-05 04:54:00,117.108,117.108,117.075,117.097,267699998.0
2006-04-05 04:55:00,117.109,117.11,117.092,117.103,334200005.0
2006-04-05 04:56:00,117.097,117.105,117.097,117.1,254100001.0
2006-04-05 04:57:00,117.093,117.098,117.092,117.098,118800001.0
2006-04-05 04:58:00,117.094,117.106,117.085,117.096,226200006.0
2006-04-05 04:59:00,117.102,117.102,117.078,117.078,89000001.0
2006-04-05 05:00:00,117.076,117.08,117.072,117.076,282899995.0
2006-04-05 05:01:00,117.069,117.074,117.065,117.071,194300004.0
2006-04-05 05:02:00,117.064,117.073,117.064,117.068,230700003.0
2006-04-05 05:03:00,117.068,117.068,117.061,117.068,143499995.0
2006-04-05 05:04:00,117.072,117.072,117.059,117.06,259300003.0
2006-04-05 05:05:00,117.061,117.061,117.051,117.058,241699996.0
2006-04-05 05:06:00,117.041,117.041,116.997,116.997,311200002.0
2006-04-05 05:07:00,116.987,117.0,116.985,116.99,318200000.0
2006-04-05 05:08:00,116.995,116.995,116.927,116.941,319500000.0
2006-04-05 05:09:00,116.933,116.94,116.916,116.94,157300001.0
2006-04-05 05:10:00,116.95,116.954,116.937,116.947,261299994.0
2006-04-05 05:11:00,116.948,116.953,116.943,116.953,164100005.0
2006-04-05 05:12:00,116.943,116.943,116.93,116.942,198000000.0
2006-04-05 05:13:00,116.926,116.926,116.872,116.875,241099998.0
2006-04-05 05:14:00,116.872,116.893,116.87,116.893,116100001.0
2006-04-05 05:15:00,116.898,116.906,116.892,116.895,110199999.0
2006-04-05 05:16:00,116.897,116.899,116.886,116.895,258300000.0
2006-04-05 05:17:00,116.897,116.897,116.889,116.89,214700001.0
2006-04-05 05:18:00,116.892,116.893,116.881,116.891,250799995.0
2006-04-05 05:19:00,116.891,116.92,116.891,116.912,229600001.0
2006-04-05 05:20:00,116.916,116.916,116.873,116.873,83699997.0
2006-04-05 05:21:00,116.881,116.901,116.872,116.901,347600002.0
2006-04-05 05:22:00,116.898,116.911,116.895,116.904,312900002.0
2006-04-05 05:23:00,116.887,116.887,116.877,116.878,241500004.0
2006-04-05 05:24:00,116.874,116.874,116.86,116.863,249000002.0
2006-04-05 05:25:00,116.863,116.888,116.863,116.888,287099991.0
2006-04-05 05:26:00,116.882,116.925,116.882,116.925,311500001.0
2006-04-05 05:27:00,116.925,116.928,116.919,116.928,113299998.0
2006-04-05 05:28:00,116.927,116.927,116.906,116.909,200799994.0
2006-04-05 05:29:00,116.898,116.898,116.884,116.89,166100005.0
2006-04-05 05:30:00,116.887,116.887,116.865,116.868,193800002.0
2006-04-05 05:31:00,116.862,116.87,116.862,116.868,218899999.0
2006-04-05 05:32:00,116.865,116.871,116.852,116.858,385699996.0
2006-04-05 05:33:00,116.858,116.87,116.844,116.844,323800005.0
2006-04-05 05:34:00,116.834,116.858,116.834,116.857,468499995.0
2006-04-05 05:35:00,116.87,116.876,116.861,116.868,137399998.0
2006-04-05 05:36:00,116.872,116.889,116.872,116.887,248400000.0
2006-04-05 05:37:00,116.887,116.898,116.886,116.895,134500002.0
2006-04-05 05:38:00,116.898,116.902,116.893,116.901,187100004.0
2006-04-05 05:39:00,116.897,116.899,116.888,116.89,338999999.0
2006-04-05 05:40:00,116.893,116.893,116.874,116.884,244199998.0
2006-04-05 05:41:00,116.881,116.881,116.862,116.862,213800001.0
2006-04-05 05:42:00,116.853,116.853,116.84,116.84,117300001.0
2006-04-05 05:43:00,116.851,116.879,116.851,116.877,163999996.0
2006-04-05 05:44:00,116.867,116.867,116.851,116.851,161299996.0
2006-04-05 05:45:00,116.857,116.859,116.849,116.858,261600002.0
2006-04-05 05:46:00,116.839,116.839,116.811,116.818,200000000.0
2006-04-05 05:47:00,116.818,116.839,116.818,116.829,285000001.0
2006-04-05 05:48:00,116.819,116.83,116.819,116.827,193400003.0
2006-04-05 05:49:00,116.82,116.826,116.81,116.82,214900001.0
2006-04-05 05:50:00,116.827,116.842,116.827,116.842,235299994.0
2006-04-05 05:51:00,116.84,116.84,116.831,116.838,179700004.0
2006-04-05 05:52:00,116.837,116.849,116.835,116.838,155199999.0
2006-04-05 05:53:00,116.841,116.858,116.841,116.842,224499999.0
2006-04-05 05:54:00,116.839,116.846,116.824,116.829,319700005.0
2006-04-05 05:55:00,116.826,116.826,116.817,116.824,303800003.0
2006-04-05 05:56:00,116.827,116.832,116.824,116.83,181700001.0
2006-04-05 05:57:00,116.84,116.865,116.84,116.863,115700002.0
2006-04-05 05:58:00,116.871,116.872,116.861,116.867,299199997.0
2006-04-05 05:59:00,116.872,116.872,116.866,116.866,198499998.0
2006-04-05 06:00:00,116.866,116.884,116.866,116.884,134299996.0
2006-04-05 06:01:00,116.876,116.889,116.876,116.881,99000002.0
2006-04-05 06:02:00,116.88,116.884,116.872,116.877,197000000.0
2006-04-05 06:03:00,116.87,116.883,116.87,116.883,144100002.0
2006-04-05 06:04:00,116.875,116.877,116.865,116.865,86900002.0
2006-04-05 06:05:00,116.866,116.867,116.838,116.839,133999998.0
2006-04-05 06:06:00,116.84,116.85,116.833,116.845,236699997.0
2006-04-05 06:07:00,116.84,116.84,116.83,116.839,202599998.0
2006-04-05 06:08:00,116.841,116.852,116.833,116.852,317400000.0
2006-04-05 06:09:00,116.853,116.853,116.847,116.847,79600000.0
2006-04-05 06:10:00,116.85,116.859,116.844,116.844,163400001.0
2006-04-05 06:11:00,116.84,116.863,116.84,116.863,186099998.0
2006-04-05 06:12:00,116.855,116.864,116.855,116.857,169500001.0
2006-04-05 06:13:00,116.854,116.86,116.851,116.859,194299999.0
2006-04-05 06:14:00,116.858,116.858,116.846,116.848,306799999.0
2006-04-05 06:15:00,116.85,116.858,116.845,116.845,263700001.0
2006-04-05 06:16:00,116.842,116.843,116.831,116.843,82200002.0
2006-04-05 06:17:00,116.84,116.84,116.827,116.84,129300004.0
2006-04-05 06:18:00,116.838,116.838,116.82,116.82,187500002.0
2006-04-05 06:19:00,116.818,116.818,116.803,116.805,154099999.0
2006-04-05 06:20:00,116.801,116.817,116.801,116.815,196100001.0
2006-04-05 06:21:00,116.813,116.818,116.808,116.818,226600001.0
2006-04-05 06:22:00,116.811,116.818,116.806,116.813,256999996.0
2006-04-05 06:23:00,116.815,116.821,116.801,116.801,339899999.0
2006-04-05 06:24:00,116.789,116.794,116.787,116.794,194899999.0
2006-04-05 06:25:00,116.8,116.821,116.8,116.809,405199992.0
2006-04-05 06:26:00,116.803,116.807,116.787,116.798,257200001.0
2006-04-05 06:27:00,116.803,116.81,116.788,116.81,267000001.0
2006-04-05 06:28:00,116.808,116.811,116.808,116.811,234599995.0
2006-04-05 06:29:00,116.813,116.825,116.803,116.803,212799994.0
2006-04-05 06:30:00,116.802,116.81,116.795,116.807,271399999.0
2006-04-05 06:31:00,116.803,116.813,116.802,116.802,101400000.0
2006-04-05 06:32:00,116.808,116.812,116.797,116.807,155099995.0
2006-04-05 06:33:00,116.805,116.806,116.792,116.792,229199996.0
2006-04-05 06:34:00,116.784,116.784,116.762,116.762,290699998.0
2006-04-05 06:35:00,116.774,116.806,116.774,116.799,158800001.0
2006-04-05 06:36:00,116.807,116.82,116.807,116.82,105100004.0
2006-04-05 06:37:00,116.836,116.852,116.836,116.839,309499997.0
2006-04-05 06:38:00,116.828,116.828,116.799,116.804,45500000.0
2006-04-05 06:39:00,116.813,116.823,116.81,116.81,208700004.0
2006-04-05 06:40:00,116.817,116.823,116.812,116.823,140800002.0
2006-04-05 06:41:00,116.822,116.822,116.802,116.802,127000003.0
2006-04-05 06:42:00,116.801,116.809,116.8,116.807,270000002.0
2006-04-05 06:43:00,116.791,116.791,116.755,116.755,134700003.0
2006-04-05 06:44:00,116.751,116.759,116.744,116.759,266399993.0
2006-04-05 06:45:00,116.751,116.753,116.74,116.74,284900004.0
2006-04-05 06:46:00,116.744,116.744,116.738,116.739,151000000.0
2006-04-05 06:47:00,116.725,116.733,116.71,116.71,351099996.0
2006-04-05 06:48:00,116.711,116.722,116.706,116.72,350700007.0
2006-04-05 06:49:00,116.737,116.74,116.723,116.726,192100003.0
2006-04-05 06:50:00,116.734,116.734,116.724,116.727,117000002.0
2006-04-05 06:51:00,116.721,116.721,116.696,116.698,265199997.0
2006-04-05 06:52:00,116.707,116.708,116.699,116.702,437899997.0
2006-04-05 06:53:00,116.691,116.697,116.679,116.688,164600004.0
2006-04-05 06:54:00,116.697,116.713,116.697,116.713,80499998.0
2006-04-05 06:55:00,116.707,116.711,116.698,116.711,283600004.0
2006-04-05 06:56:00,116.703,116.737,116.697,116.731,283599997.0
2006-04-05 06:57:00,116.727,116.739,116.724,116.738,139299996.0
2006-04-05 06:58:00,116.743,116.748,116.743,116.748,153299998.0
2006-04-05 06:59:00,116.75,116.751,116.735,116.751,180599998.0
2006-04-05 07:00:00,116.744,116.749,116.744,116.749,79699996.0
2006-04-05 07:01:00,116.748,116.755,116.745,116.75,336600001.0
2006-04-05 07:02:00,116.752,116.759,116.745,116.757,136099998.0
2006-04-05 07:03:00,116.758,116.76,116.749,116.749,358200004.0
2006-04-05 07:04:00,116.75,116.756,116.726,116.726,185200003.0
2006-04-05 07:05:00,116.721,116.733,116.721,116.733,315499998.0
2006-04-05 07:06:00,116.733,116.748,116.733,116.744,112099999.0
2006-04-05 07:07:00,116.752,116.752,116.744,116.747,169000002.0
2006-04-05 07:08:00,116.735,116.749,116.735,116.737,64100001.0
2006-04-05 07:09:00,116.735,116.735,116.73,116.73,307800000.0
2006-04-05 07:10:00,116.73,116.74,116.704,116.704,146300003.0
2006-04-05 07:11:00,116.705,116.709,116.692,116.692,160299998.0
2006-04-05 07:12:00,116.694,116.698,116.685,116.692,286000003.0
2006-04-05 07:13:00,116.694,116.705,116.693,116.696,281700002.0
2006-04-05 07:14:00,116.692,116.703,116.69,116.703,208699999.0
2006-04-05 07:15:00,116.715,116.72,116.713,116.718,107600000.0
2006-04-05 07:16:00,116.718,116.723,116.716,116.717,193200003.0
2006-04-05 07:17:00,116.719,116.719,116.711,116.712,147700003.0
2006-04-05 07:18:00,116.717,116.717,116.705,116.709,247100002.0
2006-04-05 07:19:00,116.712,116.718,116.711,116.715,207400004.0
2006-04-05 07:20:00,116.716,116.723,116.716,116.723,210099997.0
2006-04-05 07:21:00,116.728,116.738,116.727,116.737,194300000.0
2006-04-05 07:22:00,116.735,116.745,116.735,116.743,107700002.0
2006-04-05 07:23:00,116.727,116.732,116.723,116.723,153300003.0
2006-04-05 07:24:00,116.72,116.731,116.72,116.727,329199996.0
2006-04-05 07:25:00,116.728,116.734,116.721,116.734,283999998.0
2006-04-05 07:26:00,116.73,116.735,116.727,116.73,203700004.0
2006-04-05 07:27:00,116.73,116.74,116.73,116.735,282199998.0
2006-04-05 07:28:00,116.744,116.744,116.736,116.744,193899994.0
2006-04-05 07:29:00,116.746,116.754,116.738,116.753,282999999.0
2006-04-05 07:30:00,116.75,116.762,116.75,116.757,232699998.0
2006-04-05 07:31:00,116.768,116.782,116.764,116.782,252600000.0
2006-04-05 07:32:00,116.782,116.803,116.782,116.803,218999999.0
2006-04-05 07:33:00,116.807,116.812,116.802,116.802,159500002.0
2006-04-05 07:34:00,116.792,116.793,116.778,116.786,162300004.0
2006-04-05 07:35:00,116.772,116.78,116.769,116.779,66999998.0
2006-04-05 07:36:00,116.789,116.793,116.783,116.793,299900001.0
2006-04-05 07:37:00,116.792,116.82,116.792,116.82,223900003.0
2006-04-05 07:38:00,116.817,116.835,116.81,116.835,112300002.0
2006-04-05 07:39:00,116.833,116.842,116.833,116.837,170000001.0
2006-04-05 07:40:00,116.838,116.85,116.837,116.845,236399997.0
2006-04-05 07:41:00,116.847,116.85,116.838,116.849,185800000.0
2006-04-05 07:42:00,116.838,116.839,116.831,116.831,121200002.0
2006-04-05 07:43:00,116.844,116.864,116.844,116.864,98800000.0
2006-04-05 07:44:00,116.86,116.862,116.848,116.86,346600001.0
2006-04-05 07:45:00,116.851,116.851,116.835,116.842,103300000.0
2006-04-05 07:46:00,116.843,116.847,116.837,116.847,115100001.0
2006-04-05 07:47:00,116.853,116.868,116.853,116.86,223500001.0
2006-04-05 07:48:00,116.865,116.879,116.865,116.872,205700006.0
2006-04-05 07:49:00,116.883,116.889,116.88,116.88,115799999.0
2006-04-05 07:50:00,116.865,116.865,116.843,116.843,110599997.0
2006-04-05 07:51:00,116.85,116.86,116.849,116.849,139999999.0
2006-04-05 07:52:00,116.848,116.869,116.848,116.865,229400001.0
2006-04-05 07:53:00,116.869,116.881,116.869,116.879,167500000.0
2006-04-05 07:54:00,116.876,116.889,116.867,116.887,160699999.0
2006-04-05 07:55:00,116.888,116.909,116.888,116.9,293700009.0
2006-04-05 07:56:00,116.9,116.904,116.891,116.904,213300003.0
2006-04-05 07:57:00,116.916,116.933,116.915,116.933,399899999.0
2006-04-05 07:58:00,116.927,116.938,116.918,116.936,289099997.0
2006-04-05 07:59:00,116.942,116.954,116.94,116.94,107700000.0
2006-04-05 08:00:00,116.927,116.933,116.922,116.922,219999998.0
2006-04-05 08:01:00,116.915,116.924,116.907,116.907,328099998.0
2006-04-05 08:02:00,116.909,116.909,116.901,116.908,161500000.0
2006-04-05 08:03:00,116.907,116.922,116.907,116.922,90000000.0
2006-04-05 08:04:00,116.922,116.922,116.906,116.911,248500001.0
2006-04-05 08:05:00,116.918,116.918,116.905,116.905,187900001.0
2006-04-05 08:06:00,116.908,116.916,116.87,116.87,196700004.0
2006-04-05 08:07:00,116.873,116.885,116.873,116.881,161300000.0
2006-04-05 08:08:00,116.887,116.89,116.882,116.882,156600001.0
2006-04-05 08:09:00,116.887,116.893,116.882,116.888,190000001.0
2006-04-05 08:10:00,116.876,116.877,116.862,116.865,118100001.0
2006-04-05 08:11:00,116.852,116.852,116.818,116.82,166600000.0
2006-04-05 08:12:00,116.825,116.838,116.825,116.835,324899998.0
2006-04-05 08:13:00,116.835,116.845,116.833,116.842,195600003.0
2006-04-05 08:14:00,116.838,116.846,116.836,116.843,168999998.0
2006-04-05 08:15:00,116.844,116.844,116.83,116.84,229100001.0
2006-04-05 08:16:00,116.837,116.847,116.837,116.847,105400000.0
2006-04-05 08:17:00,116.849,116.856,116.849,116.856,202999997.0
2006-04-05 08:18:00,116.867,116.867,116.86,116.865,258000003.0
2006-04-05 08:19:00,116.857,116.863,116.857,116.863,252899999.0
2006-04-05 08:20:00,116.865,116.874,116.864,116.864,124599998.0
2006-04-05 08:21:00,116.858,116.858,116.85,116.85,180000002.0
2006-04-05 08:22:00,116.837,116.847,116.837,116.84,287399995.0
2006-04-05 08:23:00,116.836,116.841,116.816,116.825,392600003.0
2006-04-05 08:24:00,116.838,116.838,116.825,116.83,283199996.0
2006-04-05 08:25:00,116.837,116.857,116.83,116.853,284999999.0
2006-04-05 08:26:00,116.854,116.866,116.854,116.866,145499995.0
2006-04-05 08:27:00,116.872,116.873,116.863,116.873,215000005.0
2006-04-05 08:28:00,116.869,116.879,116.869,116.873,266700002.0
2006-04-05 08:29:00,116.871,116.881,116.865,116.881,200199998.0
2006-04-05 08:30:00,116.878,116.878,116.853,116.853,167699998.0
2006-04-05 08:31:00,116.863,116.864,116.842,116.842,391600002.0
2006-04-05 08:32:00,116.831,116.832,116.819,116.82,62200001.0
2006-04-05 08:33:00,116.824,116.837,116.812,116.828,190499996.0
2006-04-05 08:34:00,116.838,116.839,116.828,116.831,326200001.0
2006-04-05 08:35:00,116.836,116.843,116.836,116.843,165100002.0
2006-04-05 08:36:00,116.84,116.845,116.835,116.838,196899998.0
2006-04-05 08:37:00,116.84,116.84,116.814,116.814,240200001.0
2006-04-05 08:38:00,116.812,116.829,116.812,116.829,83500002.0
2006-04-05 08:39:00,116.827,116.827,116.816,116.816,138099997.0
2006-04-05 08:40:00,116.821,116.833,116.818,116.833,368100004.0
2006-04-05 08:41:00,116.838,116.838,116.828,116.83,168500002.0
2006-04-05 08:42:00,116.833,116.835,116.827,116.828,212300001.0
2006-04-05 08:43:00,116.825,116.825,116.813,116.818,303700003.0
2006-04-05 08:44:00,116.813,116.813,116.777,116.78,111400001.0
2006-04-05 08:45:00,116.774,116.781,116.759,116.781,303199996.0
2006-04-05 08:46:00,116.779,116.781,116.774,116.781,161700005.0
2006-04-05 08:47:00,116.778,116.778,116.754,116.77,170599998.0
2006-04-05 08:48:00,116.765,116.778,116.765,116.775,167600002.0
2006-04-05 08:49:00,116.775,116.775,116.767,116.767,250900003.0
2006-04-05 08:50:00,116.767,116.775,116.765,116.77,197799995.0
2006-04-05 08:51:00,116.77,116.78,116.77,116.778,189800003.0
2006-04-05 08:52:00,116.783,116.785,116.774,116.78,232000001.0
2006-04-05 08:53:00,116.773,116.782,116.767,116.767,306700000.0
2006-04-05 08:54:00,116.776,116.798,116.776,116.792,247200001.0
2006-04-05 08:55:00,116.787,116.808,116.787,116.808,190999997.0
2006-04-05 08:56:00,116.814,116.814,116.804,116.804,161200000.0
2006-04-05 08:57:00,116.8,116.8,116.787,116.79,181600002.0
2006-04-05 08:58:00,116.792,116.801,116.791,116.795,228099999.0
2006-04-05 08:59:00,116.78,116.78,116.74,116.74,125000003.0
2006-04-05 09:00:00,116.747,116.749,116.73,116.735,259900006.0
2006-04-05 09:01:00,116.745,116.756,116.742,116.756,176600005.0
2006-04-05 09:02:00,116.753,116.754,116.728,116.729,220500003.0
2006-04-05 09:03:00,116.723,116.723,116.683,116.683,180300005.0
2006-04-05 09:04:00,116.685,116.695,116.671,116.691,74900002.0
2006-04-05 09:05:00,116.688,116.688,116.674,116.685,84299998.0
2006-04-05 09:06:00,116.689,116.702,116.689,116.696,205199995.0
2006-04-05 09:07:00,116.7,116.714,116.7,116.703,79200000.0
2006-04-05 09:08:00,116.707,116.736,116.707,116.734,301900002.0
2006-04-05 09:09:00,116.735,116.74,116.731,116.74,302199998.0
2006-04-05 09:10:00,116.735,116.769,116.735,116.739,219299994.0
2006-04-05 09:11:00,116.744,116.767,116.744,116.767,160800000.0
2006-04-05 09:12:00,116.77,116.788,116.77,116.788,240400005.0
2006-04-05 09:13:00,116.794,116.804,116.793,116.802,174600001.0
2006-04-05 09:14:00,116.8,116.8,116.762,116.791,298500007.0
2006-04-05 09:15:00,116.797,116.797,116.781,116.793,193499997.0
2006-04-05 09:16:00,116.782,116.788,116.78,116.786,146600005.0
2006-04-05 09:17:00,116.786,116.793,116.783,116.793,237700001.0
2006-04-05 09:18:00,116.797,116.807,116.791,116.8,312199996.0
2006-04-05 09:19:00,116.799,116.804,116.789,116.802,329900000.0
2006-04-05 09:20:00,116.806,116.806,116.793,116.802,205499999.0
2006-04-05 09:21:00,116.805,116.811,116.797,116.8,248799996.0
2006-04-05 09:22:00,116.809,116.82,116.809,116.816,134599998.0
2006-04-05 09:23:00,116.808,116.811,116.802,116.802,285600005.0
2006-04-05 09:24:00,116.793,116.793,116.777,116.782,102000003.0
2006-04-05 09:25:00,116.785,116.785,116.772,116.772,365800002.0
2006-04-05 09:26:00,116.772,116.772,116.76,116.76,181100002.0
2006-04-05 09:27:00,116.765,116.771,116.763,116.769,294200001.0
2006-04-05 09:28:00,116.77,116.782,116.766,116.769,285499996.0
2006-04-05 09:29:00,116.767,116.792,116.767,116.79,218700001.0
2006-04-05 09:30:00,116.801,116.823,116.801,116.815,83500002.0
2006-04-05 09:31:00,116.814,116.814,116.781,116.781,312400005.0
2006-04-05 09:32:00,116.781,116.784,116.763,116.769,256599997.0
2006-04-05 09:33:00,116.769,116.782,116.763,116.782,177599997.0
2006-04-05 09:34:00,116.782,116.93,116.78,116.926,345399994.0
2006-04-05 09:35:00,116.921,116.921,116.903,116.913,124000002.0
2006-04-05 09:36:00,116.915,116.925,116.905,116.925,220600001.0
2006-04-05 09:37:00,116.942,116.951,116.928,116.934,262400000.0
2006-04-05 09:38:00,116.945,116.98,116.945,116.98,176999998.0
2006-04-05 09:39:00,116.98,116.986,116.942,116.942,157899997.0
2006-04-05 09:40:00,116.952,116.952,116.934,116.938,227499998.0
2006-04-05 09:41:00,116.932,116.933,116.924,116.933,294900002.0
2006-04-05 09:42:00,116.937,116.945,116.91,116.92,289399997.0
2006-04-05 09:43:00,116.905,116.905,116.875,116.896,204099999.0
2006-04-05 09:44:00,116.908,116.913,116.905,116.906,181199999.0
2006-04-05 09:45:00,116.9,116.9,116.875,116.884,93199998.0
2006-04-05 09:46:00,116.89,116.895,116.878,116.881,234600004.0
2006-04-05 09:47:00,116.881,116.883,116.877,116.883,95600003.0
2006-04-05 09:48:00,116.878,116.906,116.878,116.906,314299997.0
2006-04-05 09:49:00,116.906,116.924,116.906,116.915,308799996.0
2006-04-05 09:50:00,116.91,116.91,116.896,116.905,324900000.0
2006-04-05 09:51:00,116.902,116.907,116.902,116.907,157499998.0
2006-04-05 09:52:00,116.897,116.897,116.869,116.872,148299999.0
2006-04-05 09:53:00,116.862,116.873,116.86,116.873,192000005.0
2006-04-05 09:54:00,116.88,116.899,116.88,116.893,195899995.0
2006-04-05 09:55:00,116.916,116.919,116.916,116.919,113200001.0
2006-04-05 09:56:00,116.939,116.952,116.935,116.952,278300004.0
2006-04-05 09:57:00,116.95,116.954,116.942,116.947,139699996.0
2006-04-05 09:58:00,116.947,116.952,116.94,116.942,245899999.0
2006-04-05 09:59:00,116.941,116.949,116.94,116.948,148699997.0
2006-04-05 10:00:00,116.953,116.991,116.953,116.991,323700002.0
2006-04-05 10:01:00,116.983,116.983,116.952,116.959,77900000.0
2006-04-05 10:02:00,116.958,116.958,116.946,116.946,79099999.0
2006-04-05 10:03:00,116.947,116.958,116.943,116.95,145500001.0
2006-04-05 10:04:00,116.945,116.945,116.938,116.94,169099996.0
2006-04-05 10:05:00,116.952,116.966,116.952,116.957,265900005.0
2006-04-05 10:06:00,116.965,116.978,116.965,116.97,158499999.0
2006-04-05 10:07:00,116.967,116.985,116.967,116.973,380400009.0
2006-04-05 10:08:00,116.975,116.992,116.975,116.986,155199998.0
2006-04-05 10:09:00,116.992,116.998,116.985,116.986,268400002.0
2006-04-05 10:10:00,116.986,116.99,116.972,116.972,383099999.0
2006-04-05 10:11:00,116.98,116.982,116.977,116.978,70899999.0
2006-04-05 10:12:00,116.98,116.981,116.971,116.979,215399998.0
2006-04-05 10:13:00,116.992,117.027,116.992,117.026,117500001.0
2006-04-05 10:14:00,117.02,117.025,117.002,117.022,184599997.0
2006-04-05 10:15:00,117.022,117.054,117.021,117.052,245000001.0
2006-04-05 10:16:00,117.053,117.053,117.029,117.03,270800004.0
2006-04-05 10:17:00,117.027,117.036,117.025,117.028,284900001.0
2006-04-05 10:18:00,117.029,117.067,117.029,117.066,203300006.0
2006-04-05 10:19:00,117.065,117.072,117.058,117.058,200700000.0
2006-04-05 10:20:00,117.082,117.099,117.075,117.098,187600003.0
2006-04-05 10:21:00,117.098,117.107,117.095,117.095,259100003.0
2006-04-05 10:22:00,117.093,117.136,117.084,117.136,307900004.0
2006-04-05 10:23:00,117.129,117.145,117.127,117.144,296099999.0
2006-04-05 10:24:00,117.15,117.153,117.147,117.149,116699999.0
2006-04-05 10:25:00,117.144,117.144,117.115,117.124,365700000.0
2006-04-05 10:26:00,117.121,117.121,117.112,117.117,158000001.0
2006-04-05 10:27:00,117.111,117.122,117.111,117.122,270199996.0
2006-04-05 10:28:00,117.123,117.123,117.106,117.112,145500001.0
2006-04-05 10:29:00,117.105,117.114,117.104,117.104,224600005.0
2006-04-05 10:30:00,117.109,117.123,117.109,117.116,303000000.0
2006-04-05 10:31:00,117.122,117.141,117.115,117.141,147499997.0
2006-04-05 10:32:00,117.14,117.163,117.138,117.146,190700001.0
2006-04-05 10:33:00,117.136,117.138,117.133,117.138,131899995.0
2006-04-05 10:34:00,117.143,117.15,117.132,117.132,113200002.0
2006-04-05 10:35:00,117.133,117.14,117.122,117.122,157299998.0
2006-04-05 10:36:00,117.117,117.126,117.117,117.124,132199998.0
2006-04-05 10:37:00,117.14,117.148,117.134,117.134,249000001.0
2006-04-05 10:38:00,117.137,117.141,117.134,117.134,172100000.0
2006-04-05 10:39:00,117.14,117.149,117.14,117.146,241700007.0
2006-04-05 10:40:00,117.148,117.155,117.137,117.145,146900001.0
2006-04-05 10:41:00,117.146,117.146,117.13,117.136,62299999.0
2006-04-05 10:42:00,117.146,117.146,117.126,117.137,169600002.0
2006-04-05 10:43:00,117.141,117.141,117.117,117.118,277500000.0
2006-04-05 10:44:00,117.119,117.119,117.096,117.106,193000005.0
2006-04-05 10:45:00,117.118,117.128,117.115,117.124,326699998.0
2006-04-05 10:46:00,117.13,117.14,117.13,117.132,165200002.0
2006-04-05 10:47:00,117.138,117.138,117.095,117.095,314900000.0
2006-04-05 10:48:00,117.109,117.122,117.109,117.122,114200001.0
2006-04-05 10:49:00,117.132,117.14,117.132,117.136,228500000.0
2006-04-05 10:50:00,117.128,117.128,117.105,117.108,177599995.0
2006-04-05 10:51:00,117.1,117.107,117.1,117.107,398400010.0
2006-04-05 10:52:00,117.114,117.121,117.113,117.119,348900002.0
2006-04-05 10:53:00,117.124,117.132,117.12,117.123,347600002.0
2006-04-05 10:54:00,117.111,117.127,117.111,117.127,89300001.0
2006-04-05 10:55:00,117.13,117.136,117.117,117.117,204900003.0
2006-04-05 10:56:00,117.122,117.14,117.122,117.14,211800003.0
2006-04-05 10:57:00,117.136,117.137,117.114,117.114,143599999.0
2006-04-05 10:58:00,117.111,117.119,117.111,117.113,260699995.0
2006-04-05 10:59:00,117.121,117.13,117.114,117.126,98599998.0
2006-04-05 11:00:00,117.136,117.15,117.135,117.141,377100000.0
2006-04-05 11:01:00,117.145,117.166,117.145,117.165,317100006.0
2006-04-05 11:02:00,117.173,117.21,117.173,117.21,263600008.0
2006-04-05 11:03:00,117.206,117.21,117.201,117.208,175099997.0
2006-04-05 11:04:00,117.222,117.263,117.222,117.259,267500002.0
2006-04-05 11:05:00,117.261,117.273,117.26,117.267,316700002.0
2006-04-05 11:06:00,117.282,117.282,117.261,117.261,453200007.0
2006-04-05 11:07:00,117.253,117.269,117.253,117.269,231899999.0
2006-04-05 11:08:00,117.273,117.283,117.269,117.278,264200003.0
2006-04-05 11:09:00,117.278,117.282,117.273,117.276,337700001.0
2006-04-05 11:10:00,117.276,117.276,117.262,117.268,253500006.0
2006-04-05 11:11:00,117.27,117.28,117.27,117.276,152900003.0
2006-04-05 11:12:00,117.271,117.271,117.244,117.252,267600000.0
2006-04-05 11:13:00,117.248,117.258,117.248,117.258,118399998.0
2006-04-05 11:14:00,117.27,117.324,117.27,117.324,233400002.0
2006-04-05 11:15:00,117.33,117.357,117.33,117.352,146099999.0
2006-04-05 11:16:00,117.345,117.364,117.341,117.364,181299994.0
2006-04-05 11:17:00,117.368,117.415,117.364,117.415,217100002.0
2006-04-05 11:18:00,117.418,117.418,117.395,117.405,178199999.0
2006-04-05 11:19:00,117.39,117.39,117.361,117.361,66100000.0
2006-04-05 11:20:00,117.367,117.372,117.365,117.366,290599999.0
2006-04-05 11:21:00,117.359,117.363,117.354,117.354,109000002.0
2006-04-05 11:22:00,117.362,117.385,117.362,117.385,201199997.0
2006-04-05 11:23:00,117.401,117.412,117.401,117.403,170400000.0
2006-04-05 11:24:00,117.398,117.409,117.398,117.404,209900002.0
2006-04-05 11:25:00,117.407,117.414,117.403,117.411,175700001.0
2006-04-05 11:26:00,117.412,117.417,117.408,117.413,261599998.0
2006-04-05 11:27:00,117.421,117.421,117.399,117.404,197900002.0
2006-04-05 11:28:00,117.393,117.393,117.375,117.375,201499998.0
2006-04-05 11:29:00,117.37,117.387,117.369,117.383,351000011.0
2006-04-05 11:30:00,117.392,117.408,117.392,117.406,251099994.0
2006-04-05 11:31:00,117.403,117.403,117.389,117.397,168699999.0
2006-04-05 11:32:00,117.424,117.466,117.424,117.453,221700003.0
2006-04-05 11:33:00,117.459,117.459,117.449,117.449,117999998.0
2006-04-05 11:34:00,117.447,117.447,117.425,117.43,230900003.0
2006-04-05 11:35:00,117.463,117.526,117.463,117.522,206399998.0
2006-04-05 11:36:00,117.517,117.523,117.505,117.518,355800004.0
2006-04-05 11:37:00,117.52,117.541,117.514,117.518,277200000.0
2006-04-05 11:38:00,117.508,117.508,117.502,117.508,232699997.0
2006-04-05 11:39:00,117.519,117.52,117.51,117.518,162499997.0
2006-04-05 11:40:00,117.505,117.505,117.487,117.495,103800000.0
2006-04-05 11:41:00,117.489,117.489,117.448,117.45,343499995.0
2006-04-05 11:42:00,117.447,117.462,117.444,117.462,378499998.0
2006-04-05 11:43:00,117.475,117.484,117.47,117.47,75900000.0
2006-04-05 11:44:00,117.473,117.473,117.459,117.46,155000004.0
2006-04-05 11:45:00,117.473,117.495,117.471,117.495,252400002.0
2006-04-05 11:46:00,117.5,117.51,117.5,117.51,178399999.0
2006-04-05 11:47:00,117.52,117.542,117.52,117.528,91000002.0
2006-04-05 11:48:00,117.524,117.543,117.513,117.543,238300002.0
2006-04-05 11:49:00,117.567,117.586,117.565,117.565,65099999.0
2006-04-05 11:50:00,117.553,117.553,117.51,117.52,294600001.0
2006-04-05 11:51:00,117.512,117.524,117.512,117.524,302799999.0
2006-04-05 11:52:00,117.532,117.532,117.509,117.509,305299997.0
2006-04-05 11:53:00,117.497,117.499,117.476,117.476,216700003.0
2006-04-05 11:54:00,117.48,117.497,117.48,117.485,177699999.0
2006-04-05 11:55:00,117.482,117.484,117.473,117.478,294600000.0
2006-04-05 11:56:00,117.476,117.489,117.476,117.48,154400001.0
2006-04-05 11:57:00,117.482,117.489,117.479,117.483,257699995.0
2006-04-05 11:58:00,117.488,117.488,117.479,117.482,304200001.0
2006-04-05 11:59:00,117.476,117.494,117.476,117.477,211299999.0
2006-04-05 12:00:00,117.477,117.485,117.477,117.48,158399999.0
2006-04-05 12:01:00,117.484,117.484,117.468,117.468,230899998.0
2006-04-05 12:02:00,117.466,117.466,117.456,117.46,166400004.0
2006-04-05 12:03:00,117.459,117.459,117.435,117.435,271800000.0
2006-04-05 12:04:00,117.451,117.467,117.444,117.444,232000001.0
2006-04-05 12:05:00,117.447,117.47,117.447,117.47,215900001.0
2006-04-05 12:06:00,117.475,117.485,117.466,117.473,209499996.0
2006-04-05 12:07:00,117.477,117.477,117.456,117.458,154100005.0
2006-04-05 12:08:00,117.452,117.452,117.44,117.442,115999999.0
2006-04-05 12:09:00,117.444,117.457,117.444,117.444,284800000.0
2006-04-05 12:10:00,117.444,117.452,117.442,117.449,273500001.0
2006-04-05 12:11:00,117.445,117.446,117.437,117.44,416900005.0
2006-04-05 12:12:00,117.448,117.448,117.435,117.445,297899996.0
2006-04-05 12:13:00,117.442,117.442,117.427,117.427,178299998.0
2006-04-05 12:14:00,117.43,117.448,117.43,117.438,463400000.0
2006-04-05 12:15:00,117.443,117.448,117.437,117.446,154599997.0
2006-04-05 12:16:00,117.447,117.457,117.447,117.45,284499997.0
2006-04-05 12:17:00,117.45,117.455,117.45,117.455,276599999.0
2006-04-05 12:18:00,117.458,117.458,117.44,117.454,335199999.0
2006-04-05 12:19:00,117.453,117.46,117.449,117.455,386899997.0
2006-04-05 12:20:00,117.457,117.466,117.457,117.459,279600001.0
2006-04-05 12:21:00,117.462,117.477,117.462,117.477,318699997.0
2006-04-05 12:22:00,117.471,117.479,117.462,117.479,232199997.0
2006-04-05 12:23:00,117.482,117.496,117.482,117.493,297099998.0
2006-04-05 12:24:00,117.492,117.501,117.489,117.5,202000000.0
2006-04-05 12:25:00,117.492,117.503,117.491,117.503,267100000.0
2006-04-05 12:26:00,117.503,117.504,117.495,117.504,295500000.0
2006-04-05 12:27:00,117.504,117.525,117.497,117.513,212600001.0
2006-04-05 12:28:00,117.507,117.518,117.507,117.518,284099998.0
2006-04-05 12:29:00,117.528,117.538,117.528,117.538,249900007.0
2006-04-05 12:30:00,117.542,117.554,117.542,117.55,271599997.0
2006-04-05 12:31:00,117.555,117.556,117.547,117.555,163200002.0
2006-04-05 12:32:00,117.565,117.582,117.565,117.575,216199997.0
2006-04-05 12:33:00,117.575,117.577,117.563,117.563,313500000.0
2006-04-05 12:34:00,117.562,117.57,117.557,117.557,144100000.0
2006-04-05 12:35:00,117.561,117.567,117.552,117.567,137499998.0
2006-04-05 12:36:00,117.571,117.575,117.554,117.569,279900006.0
2006-04-05 12:37:00,117.571,117.575,117.551,117.559,263100002.0
2006-04-05 12:38:00,117.558,117.562,117.552,117.558,109099997.0
2006-04-05 12:39:00,117.562,117.562,117.554,117.558,346700005.0
2006-04-05 12:40:00,117.568,117.578,117.568,117.578,87099998.0
2006-04-05 12:41:00,117.582,117.597,117.582,117.583,196100002.0
2006-04-05 12:42:00,117.566,117.566,117.533,117.534,207100002.0
2006-04-05 12:43:00,117.537,117.537,117.531,117.531,150300003.0
2006-04-05 12:44:00,117.53,117.53,117.513,117.513,343100009.0
2006-04-05 12:45:00,117.527,117.531,117.525,117.527,288499999.0
2006-04-05 12:46:00,117.527,117.533,117.524,117.525,316899997.0
2006-04-05 12:47:00,117.526,117.526,117.5,117.502,299899998.0
2006-04-05 12:48:00,117.498,117.5,117.487,117.489,350799998.0
2006-04-05 12:49:00,117.48,117.48,117.444,117.444,326100009.0
2006-04-05 12:50:00,117.42,117.429,117.42,117.421,390700006.0
2006-04-05 12:51:00,117.423,117.423,117.414,117.42,229499998.0
2006-04-05 12:52:00,117.427,117.44,117.427,117.44,75200000.0
2006-04-05 12:53:00,117.44,117.452,117.44,117.452,199099999.0
2006-04-05 12:54:00,117.458,117.471,117.458,117.459,304899995.0
2006-04-05 12:55:00,117.453,117.46,117.432,117.432,150900001.0
2006-04-05 12:56:00,117.441,117.445,117.437,117.438,238400001.0
2006-04-05 12:57:00,117.435,117.435,117.414,117.414,132100001.0
2006-04-05 12:58:00,117.417,117.439,117.417,117.428,384799995.0
2006-04-05 12:59:00,117.433,117.452,117.429,117.452,274700004.0
2006-04-05 13:00:00,117.463,117.478,117.463,117.478,90200002.0
2006-04-05 13:01:00,117.473,117.48,117.473,117.475,253600002.0
2006-04-05 13:02:00,117.479,117.492,117.47,117.483,329100006.0
2006-04-05 13:03:00,117.471,117.471,117.458,117.459,90600001.0
2006-04-05 13:04:00,117.451,117.473,117.451,117.461,232699999.0
2006-04-05 13:05:00,117.459,117.463,117.437,117.437,237600001.0
2006-04-05 13:06:00,117.436,117.436,117.414,117.42,204300000.0
2006-04-05 13:07:00,117.424,117.43,117.423,117.43,163700000.0
2006-04-05 13:08:00,117.421,117.421,117.407,117.407,55199999.0
2006-04-05 13:09:00,117.416,117.416,117.416,117.416,7200000.0
2006-04-05 13:10:00,117.436,117.436,117.42,117.42,251099998.0
2006-04-05 13:11:00,117.413,117.442,117.413,117.442,250800000.0
2006-04-05 13:12:00,117.436,117.436,117.405,117.405,201600000.0
2006-04-05 13:13:00,117.396,117.408,117.375,117.375,302399993.0
2006-04-05 13:14:00,117.364,117.373,117.354,117.354,181200000.0
2006-04-05 13:15:00,117.349,117.354,117.344,117.354,331200001.0
2006-04-05 13:16:00,117.347,117.376,117.347,117.367,261100006.0
2006-04-05 13:17:00,117.368,117.402,117.368,117.401,138800003.0
2006-04-05 13:18:00,117.405,117.405,117.382,117.384,59700002.0
2006-04-05 13:19:00,117.387,117.402,117.387,117.393,226899999.0
2006-04-05 13:20:00,117.397,117.41,117.397,117.408,159100001.0
2006-04-05 13:21:00,117.424,117.44,117.424,117.44,239400001.0
2006-04-05 13:22:00,117.435,117.438,117.425,117.425,334800004.0
2006-04-05 13:23:00,117.415,117.415,117.372,117.377,192900000.0
2006-04-05 13:24:00,117.377,117.383,117.377,117.379,281999995.0
2006-04-05 13:25:00,117.38,117.382,117.371,117.382,122300000.0
2006-04-05 13:26:00,117.387,117.401,117.385,117.401,127500000.0
2006-04-05 13:27:00,117.398,117.398,117.379,117.379,74100001.0
2006-04-05 13:28:00,117.381,117.393,117.381,117.393,60800001.0
2006-04-05 13:29:00,117.396,117.405,117.393,117.403,296799999.0
2006-04-05 13:30:00,117.401,117.401,117.385,117.395,335799995.0
2006-04-05 13:31:00,117.398,117.399,117.394,117.395,351000000.0
2006-04-05 13:32:00,117.405,117.414,117.405,117.41,281999997.0
2006-04-05 13:33:00,117.418,117.418,117.407,117.408,364100004.0
2006-04-05 13:34:00,117.406,117.417,117.406,117.411,203600002.0
2006-04-05 13:35:00,117.407,117.408,117.401,117.405,258200002.0
2006-04-05 13:36:00,117.405,117.411,117.398,117.41,153900000.0
2006-04-05 13:37:00,117.415,117.417,117.408,117.412,180599998.0
2006-04-05 13:38:00,117.402,117.408,117.392,117.402,240000003.0
2006-04-05 13:39:00,117.415,117.422,117.415,117.42,200200003.0
2006-04-05 13:40:00,117.427,117.432,117.422,117.426,417500012.0
2006-04-05 13:41:00,117.421,117.436,117.421,117.433,155200005.0
2006-04-05 13:42:00,117.438,117.438,117.424,117.427,144499999.0
2006-04-05 13:43:00,117.422,117.422,117.409,117.412,136099998.0
2006-04-05 13:44:00,117.413,117.42,117.407,117.407,308100005.0
2006-04-05 13:45:00,117.405,117.41,117.403,117.405,286800002.0
2006-04-05 13:46:00,117.405,117.409,117.398,117.398,301299997.0
2006-04-05 13:47:00,117.405,117.405,117.395,117.405,145299999.0
2006-04-05 13:48:00,117.409,117.418,117.409,117.415,258500001.0
2006-04-05 13:49:00,117.413,117.428,117.413,117.428,138699999.0
2006-04-05 13:50:00,117.432,117.432,117.399,117.399,473699991.0
2006-04-05 13:51:00,117.402,117.416,117.402,117.407,234400000.0
2006-04-05 13:52:00,117.396,117.408,117.396,117.4,298399997.0
2006-04-05 13:53:00,117.404,117.427,117.404,117.415,236700001.0
2006-04-05 13:54:00,117.42,117.428,117.416,117.428,159099996.0
2006-04-05 13:55:00,117.423,117.423,117.402,117.405,140600002.0
2006-04-05 13:56:00,117.403,117.405,117.397,117.405,378299991.0
2006-04-05 13:57:00,117.407,117.412,117.405,117.405,134899999.0
2006-04-05 13:58:00,117.408,117.412,117.406,117.411,277100006.0
2006-04-05 13:59:00,117.41,117.414,117.4,117.4,245000006.0
2006-04-05 14:00:00,117.406,117.416,117.406,117.411,405400003.0
2006-04-05 14:01:00,117.408,117.43,117.408,117.417,450700008.0
2006-04-05 14:02:00,117.43,117.442,117.428,117.428,251199995.0
2006-04-05 14:03:00,117.425,117.43,117.42,117.42,96700000.0
2006-04-05 14:04:00,117.427,117.441,117.427,117.435,316000002.0
2006-04-05 14:05:00,117.431,117.431,117.402,117.402,188899995.0
2006-04-05 14:06:00,117.409,117.416,117.407,117.407,330799996.0
2006-04-05 14:07:00,117.409,117.415,117.403,117.403,167500006.0
2006-04-05 14:08:00,117.408,117.428,117.408,117.427,294300003.0
2006-04-05 14:09:00,117.429,117.449,117.429,117.449,234000001.0
2006-04-05 14:10:00,117.45,117.45,117.435,117.435,95000002.0
2006-04-05 14:11:00,117.441,117.451,117.441,117.443,157599999.0
2006-04-05 14:12:00,117.451,117.499,117.451,117.497,149899997.0
2006-04-05 14:13:00,117.494,117.518,117.488,117.518,219800001.0
2006-04-05 14:14:00,117.535,117.549,117.535,117.536,256200001.0
2006-04-05 14:15:00,117.54,117.54,117.528,117.538,313700002.0
2006-04-05 14:16:00,117.537,117.568,117.537,117.568,232599999.0
2006-04-05 14:17:00,117.565,117.565,117.536,117.536,274300003.0
2006-04-05 14:18:00,117.529,117.537,117.526,117.532,166800003.0
2006-04-05 14:19:00,117.543,117.545,117.53,117.53,257099995.0
2006-04-05 14:20:00,117.513,117.513,117.482,117.482,258499997.0
2006-04-05 14:21:00,117.482,117.497,117.482,117.486,167600000.0
2006-04-05 14:22:00,117.493,117.493,117.471,117.471,158000001.0
2006-04-05 14:23:00,117.479,117.482,117.475,117.478,291600001.0
2006-04-05 14:24:00,117.483,117.483,117.461,117.461,398100004.0
2006-04-05 14:25:00,117.483,117.524,117.483,117.518,202499999.0
2006-04-05 14:26:00,117.527,117.541,117.511,117.511,221300000.0
2006-04-05 14:27:00,117.506,117.517,117.506,117.513,182500000.0
2006-04-05 14:28:00,117.512,117.518,117.512,117.515,269800001.0
2006-04-05 14:29:00,117.515,117.515,117.507,117.515,150200003.0
2006-04-05 14:30:00,117.51,117.517,117.499,117.508,435500006.0
2006-04-05 14:31:00,117.501,117.501,117.469,117.469,264500002.0
2006-04-05 14:32:00,117.46,117.46,117.445,117.448,241200000.0
2006-04-05 14:33:00,117.435,117.441,117.432,117.441,104200002.0
2006-04-05 14:34:00,117.445,117.447,117.434,117.446,292900001.0
2006-04-05 14:35:00,117.441,117.441,117.417,117.417,225599998.0
2006-04-05 14:36:00,117.407,117.407,117.372,117.372,253999999.0
2006-04-05 14:37:00,117.361,117.361,117.339,117.339,181299996.0
2006-04-05 14:38:00,117.325,117.363,117.325,117.363,244999995.0
2006-04-05 14:39:00,117.368,117.377,117.36,117.369,286100003.0
2006-04-05 14:40:00,117.374,117.432,117.374,117.43,276000004.0
2006-04-05 14:41:00,117.432,117.432,117.391,117.391,159700004.0
2006-04-05 14:42:00,117.372,117.392,117.372,117.392,164300005.0
2006-04-05 14:43:00,117.4,117.41,117.399,117.408,410399998.0
2006-04-05 14:44:00,117.419,117.425,117.412,117.425,164600000.0
2006-04-05 14:45:00,117.436,117.443,117.428,117.437,194399998.0
2006-04-05 14:46:00,117.443,117.449,117.443,117.449,229299998.0
2006-04-05 14:47:00,117.446,117.454,117.446,117.449,318800000.0
2006-04-05 14:48:00,117.45,117.45,117.428,117.43,89600002.0
2006-04-05 14:49:00,117.413,117.413,117.389,117.397,241800000.0
2006-04-05 14:50:00,117.398,117.403,117.39,117.393,247799997.0
2006-04-05 14:51:00,117.392,117.401,117.383,117.401,162100001.0
2006-04-05 14:52:00,117.4,117.4,117.385,117.395,167299999.0
2006-04-05 14:53:00,117.402,117.434,117.402,117.427,350700004.0
2006-04-05 14:54:00,117.428,117.44,117.425,117.44,89500000.0
2006-04-05 14:55:00,117.445,117.446,117.433,117.435,235199998.0
2006-04-05 14:56:00,117.429,117.437,117.406,117.43,258899999.0
2006-04-05 14:57:00,117.44,117.44,117.424,117.428,459100005.0
2006-04-05 14:58:00,117.425,117.425,117.415,117.419,384600003.0
2006-04-05 14:59:00,117.422,117.428,117.42,117.425,78800002.0
2006-04-05 15:00:00,117.439,117.441,117.42,117.426,347599999.0
2006-04-05 15:01:00,117.44,117.458,117.44,117.457,81900001.0
2006-04-05 15:02:00,117.455,117.455,117.443,117.445,230900000.0
2006-04-05 15:03:00,117.449,117.457,117.443,117.453,183100000.0
2006-04-05 15:04:00,117.452,117.454,117.449,117.452,198300002.0
2006-04-05 15:05:00,117.462,117.47,117.462,117.47,269800001.0
2006-04-05 15:06:00,117.465,117.505,117.465,117.505,135300000.0
2006-04-05 15:07:00,117.495,117.538,117.495,117.537,182400005.0
2006-04-05 15:08:00,117.562,117.675,117.562,117.667,308600006.0
2006-04-05 15:09:00,117.668,117.669,117.619,117.656,246000001.0
2006-04-05 15:10:00,117.662,117.666,117.636,117.641,421500003.0
2006-04-05 15:11:00,117.636,117.652,117.617,117.617,300400001.0
2006-04-05 15:12:00,117.623,117.623,117.599,117.61,304100003.0
2006-04-05 15:13:00,117.614,117.614,117.55,117.55,216700000.0
2006-04-05 15:14:00,117.545,117.556,117.545,117.555,151500000.0
2006-04-05 15:15:00,117.564,117.598,117.564,117.587,248800003.0
2006-04-05 15:16:00,117.578,117.584,117.564,117.564,394400008.0
2006-04-05 15:17:00,117.567,117.578,117.547,117.547,569899999.0
2006-04-05 15:18:00,117.56,117.571,117.56,117.57,191500000.0
2006-04-05 15:19:00,117.571,117.597,117.563,117.596,318300006.0
2006-04-05 15:20:00,117.603,117.61,117.598,117.609,363700001.0
2006-04-05 15:21:00,117.599,117.599,117.565,117.565,315099997.0
2006-04-05 15:22:00,117.563,117.6,117.563,117.586,179900001.0
2006-04-05 15:23:00,117.572,117.573,117.56,117.56,223199999.0
2006-04-05 15:24:00,117.565,117.579,117.565,117.57,145499998.0
2006-04-05 15:25:00,117.57,117.573,117.564,117.568,141200000.0
2006-04-05 15:26:00,117.567,117.567,117.542,117.551,165000001.0
2006-04-05 15:27:00,117.553,117.559,117.546,117.557,237599998.0
2006-04-05 15:28:00,117.559,117.564,117.558,117.558,213700004.0
2006-04-05 15:29:00,117.547,117.55,117.545,117.545,140300000.0
2006-04-05 15:30:00,117.55,117.552,117.542,117.542,147600004.0
2006-04-05 15:31:00,117.548,117.55,117.545,117.548,219300002.0
2006-04-05 15:32:00,117.534,117.551,117.534,117.55,266399997.0
2006-04-05 15:33:00,117.551,117.555,117.547,117.547,276300000.0
2006-04-05 15:34:00,117.541,117.545,117.534,117.537,257200005.0
2006-04-05 15:35:00,117.532,117.532,117.512,117.512,98499997.0
2006-04-05 15:36:00,117.517,117.517,117.47,117.47,190699999.0
2006-04-05 15:37:00,117.462,117.462,117.429,117.442,175600002.0
2006-04-05 15:38:00,117.446,117.447,117.431,117.447,166800000.0
2006-04-05 15:39:00,117.437,117.462,117.396,117.396,189800000.0
2006-04-05 15:40:00,117.382,117.398,117.373,117.398,276400002.0
2006-04-05 15:41:00,117.412,117.437,117.409,117.428,194200005.0
2006-04-05 15:42:00,117.422,117.422,117.38,117.387,428300003.0
2006-04-05 15:43:00,117.395,117.418,117.388,117.418,256099997.0
2006-04-05 15:44:00,117.419,117.43,117.412,117.43,218200003.0
2006-04-05 15:45:00,117.433,117.433,117.412,117.412,119900001.0
2006-04-05 15:46:00,117.409,117.421,117.407,117.415,176900001.0
2006-04-05 15:47:00,117.426,117.456,117.426,117.443,68799999.0
2006-04-05 15:48:00,117.456,117.469,117.455,117.468,383299998.0
2006-04-05 15:49:00,117.46,117.476,117.46,117.475,256899999.0
2006-04-05 15:50:00,117.485,117.502,117.47,117.502,205699999.0
2006-04-05 15:51:00,117.505,117.505,117.478,117.48,155800002.0
2006-04-05 15:52:00,117.478,117.481,117.469,117.473,148000002.0
2006-04-05 15:53:00,117.481,117.504,117.481,117.484,199300003.0
2006-04-05 15:54:00,117.488,117.49,117.47,117.48,233899997.0
2006-04-05 15:55:00,117.485,117.497,117.476,117.483,309600007.0
2006-04-05 15:56:00,117.474,117.488,117.47,117.487,268000006.0
2006-04-05 15:57:00,117.474,117.493,117.474,117.493,130400001.0
2006-04-05 15:58:00,117.499,117.512,117.499,117.501,71200001.0
2006-04-05 15:59:00,117.503,117.505,117.494,117.505,235300003.0
2006-04-05 16:00:00,117.524,117.545,117.499,117.503,306600003.0
2006-04-05 16:01:00,117.485,117.485,117.446,117.447,215599999.0
2006-04-05 16:02:00,117.455,117.463,117.41,117.41,89099998.0
2006-04-05 16:03:00,117.419,117.438,117.405,117.43,211400000.0
2006-04-05 16:04:00,117.435,117.535,117.435,117.534,321900000.0
2006-04-05 16:05:00,117.557,117.603,117.557,117.583,246300002.0
2006-04-05 16:06:00,117.582,117.596,117.57,117.586,292099996.0
2006-04-05 16:07:00,117.583,117.597,117.574,117.596,223199994.0
2006-04-05 16:08:00,117.596,117.596,117.532,117.539,200100000.0
2006-04-05 16:09:00,117.541,117.542,117.52,117.52,192700002.0
2006-04-05 16:10:00,117.526,117.526,117.5,117.502,247199997.0
2006-04-05 16:11:00,117.524,117.557,117.524,117.557,102900001.0
2006-04-05 16:12:00,117.553,117.553,117.519,117.519,299199992.0
2006-04-05 16:13:00,117.527,117.527,117.513,117.513,229900002.0
2006-04-05 16:14:00,117.51,117.515,117.497,117.515,127999999.0
2006-04-05 16:15:00,117.512,117.533,117.512,117.533,153800001.0
2006-04-05 16:16:00,117.532,117.535,117.496,117.496,296100000.0
2006-04-05 16:17:00,117.489,117.493,117.481,117.483,122200000.0
2006-04-05 16:18:00,117.483,117.492,117.476,117.492,119600001.0
2006-04-05 16:19:00,117.505,117.515,117.505,117.51,131899997.0
2006-04-05 16:20:00,117.517,117.52,117.509,117.512,319899999.0
2006-04-05 16:21:00,117.518,117.518,117.506,117.513,133900002.0
2006-04-05 16:22:00,117.512,117.534,117.483,117.534,184600005.0
2006-04-05 16:23:00,117.547,117.557,117.539,117.557,221900000.0
2006-04-05 16:24:00,117.547,117.565,117.538,117.565,404099997.0
2006-04-05 16:25:00,117.568,117.569,117.529,117.529,110999995.0
2006-04-05 16:26:00,117.502,117.548,117.502,117.548,332200007.0
2006-04-05 16:27:00,117.55,117.555,117.529,117.529,240799997.0
2006-04-05 16:28:00,117.545,117.563,117.543,117.543,210800005.0
2006-04-05 16:29:00,117.55,117.55,117.514,117.531,230200004.0
2006-04-05 16:30:00,117.571,117.606,117.563,117.606,226599998.0
2006-04-05 16:31:00,117.609,117.609,117.584,117.605,119699999.0
2006-04-05 16:32:00,117.591,117.607,117.591,117.603,221400003.0
2006-04-05 16:33:00,117.588,117.588,117.559,117.567,215000000.0
2006-04-05 16:34:00,117.572,117.572,117.536,117.536,216500002.0
2006-04-05 16:35:00,117.544,117.555,117.533,117.555,312400001.0
2006-04-05 16:36:00,117.566,117.575,117.564,117.564,167500003.0
2006-04-05 16:37:00,117.562,117.588,117.562,117.588,365600002.0
2006-04-05 16:38:00,117.6,117.605,117.574,117.579,269800000.0
2006-04-05 16:39:00,117.57,117.57,117.552,117.567,270700003.0
2006-04-05 16:40:00,117.579,117.604,117.579,117.601,129400002.0
2006-04-05 16:41:00,117.607,117.612,117.599,117.607,258300006.0
2006-04-05 16:42:00,117.599,117.599,117.584,117.595,272199998.0
2006-04-05 16:43:00,117.593,117.604,117.593,117.599,199400001.0
2006-04-05 16:44:00,117.601,117.615,117.596,117.607,286999999.0
2006-04-05 16:45:00,117.613,117.613,117.601,117.61,322700000.0
2006-04-05 16:46:00,117.612,117.623,117.612,117.623,99900003.0
2006-04-05 16:47:00,117.623,117.623,117.602,117.613,279400002.0
2006-04-05 16:48:00,117.613,117.613,117.602,117.607,80400002.0
2006-04-05 16:49:00,117.601,117.615,117.601,117.615,293499992.0
2006-04-05 16:50:00,117.647,117.725,117.647,117.711,95500001.0
2006-04-05 16:51:00,117.71,117.726,117.7,117.717,128800000.0
2006-04-05 16:52:00,117.722,117.731,117.703,117.726,475899999.0
2006-04-05 16:53:00,117.739,117.751,117.732,117.732,331399997.0
2006-04-05 16:54:00,117.738,117.738,117.732,117.735,264899997.0
2006-04-05 16:55:00,117.726,117.74,117.726,117.74,270199998.0
2006-04-05 16:56:00,117.739,117.742,117.715,117.715,219499998.0
2006-04-05 16:57:00,117.721,117.721,117.716,117.717,155400002.0
2006-04-05 16:58:00,117.708,117.708,117.662,117.662,380000005.0
2006-04-05 16:59:00,117.66,117.66,117.631,117.631,236900002.0
2006-04-05 17:00:00,117.633,117.641,117.617,117.641,363300007.0
2006-04-05 17:01:00,117.645,117.651,117.632,117.648,303199996.0
2006-04-05 17:02:00,117.648,117.648,117.627,117.634,266199996.0
2006-04-05 17:03:00,117.633,117.642,117.631,117.631,156299996.0
2006-04-05 17:04:00,117.639,117.639,117.608,117.609,209999996.0
2006-04-05 17:05:00,117.599,117.599,117.577,117.577,160800002.0
2006-04-05 17:06:00,117.591,117.591,117.55,117.554,211800002.0
2006-04-05 17:07:00,117.568,117.594,117.568,117.592,132899995.0
2006-04-05 17:08:00,117.594,117.631,117.594,117.631,151300002.0
2006-04-05 17:09:00,117.63,117.63,117.606,117.606,391100007.0
2006-04-05 17:10:00,117.611,117.627,117.6,117.614,316500002.0
2006-04-05 17:11:00,117.613,117.62,117.607,117.618,109199998.0
2006-04-05 17:12:00,117.614,117.658,117.614,117.652,236100002.0
2006-04-05 17:13:00,117.655,117.658,117.612,117.612,261199999.0
2006-04-05 17:14:00,117.601,117.602,117.589,117.59,173400001.0
2006-04-05 17:15:00,117.588,117.589,117.573,117.573,171899999.0
2006-04-05 17:16:00,117.561,117.562,117.553,117.56,156500002.0
2006-04-05 17:17:00,117.56,117.56,117.54,117.544,381799992.0
2006-04-05 17:18:00,117.549,117.57,117.549,117.565,108500001.0
2006-04-05 17:19:00,117.558,117.558,117.542,117.543,396099993.0
2006-04-05 17:20:00,117.56,117.566,117.549,117.561,235799998.0
2006-04-05 17:21:00,117.567,117.57,117.556,117.568,245799999.0
2006-04-05 17:22:00,117.576,117.608,117.576,117.608,122999999.0
2006-04-05 17:23:00,117.613,117.626,117.603,117.603,194199999.0
2006-04-05 17:24:00,117.601,117.601,117.583,117.591,204800001.0
2006-04-05 17:25:00,117.613,117.643,117.613,117.627,221300000.0
2006-04-05 17:26:00,117.607,117.607,117.58,117.58,121499999.0
2006-04-05 17:27:00,117.58,117.593,117.58,117.586,101000000.0
2006-04-05 17:28:00,117.599,117.613,117.599,117.613,226400004.0
2006-04-05 17:29:00,117.607,117.614,117.6,117.6,264099992.0
2006-04-05 17:30:00,117.59,117.594,117.584,117.591,239699992.0
2006-04-05 17:31:00,117.599,117.606,117.59,117.59,252899997.0
2006-04-05 17:32:00,117.593,117.615,117.593,117.615,270399998.0
2006-04-05 17:33:00,117.616,117.663,117.616,117.663,232300000.0
2006-04-05 17:34:00,117.661,117.664,117.647,117.647,228300006.0
2006-04-05 17:35:00,117.646,117.648,117.633,117.633,274700003.0
2006-04-05 17:36:00,117.635,117.642,117.63,117.64,101100000.0
2006-04-05 17:37:00,117.64,117.64,117.635,117.638,185300003.0
2006-04-05 17:38:00,117.636,117.641,117.627,117.641,220199999.0
2006-04-05 17:39:00,117.643,117.649,117.631,117.631,238099999.0
2006-04-05 17:40:00,117.631,117.637,117.623,117.637,276799995.0
2006-04-05 17:41:00,117.64,117.663,117.64,117.663,234000000.0
2006-04-05 17:42:00,117.673,117.681,117.663,117.678,193800002.0
2006-04-05 17:43:00,117.672,117.679,117.668,117.668,291300000.0
2006-04-05 17:44:00,117.687,117.696,117.683,117.696,154000000.0
2006-04-05 17:45:00,117.693,117.693,117.678,117.679,181000000.0
2006-04-05 17:46:00,117.699,117.728,117.699,117.711,122999997.0
2006-04-05 17:47:00,117.694,117.72,117.694,117.71,202099995.0
2006-04-05 17:48:00,117.703,117.703,117.691,117.691,126600004.0
2006-04-05 17:49:00,117.681,117.682,117.658,117.658,312099999.0
2006-04-05 17:50:00,117.655,117.656,117.639,117.641,319299998.0
2006-04-05 17:51:00,117.631,117.631,117.605,117.605,361500003.0
2006-04-05 17:52:00,117.6,117.6,117.542,117.542,125200000.0
2006-04-05 17:53:00,117.557,117.592,117.557,117.586,298700003.0
2006-04-05 17:54:00,117.593,117.607,117.593,117.599,242900001.0
2006-04-05 17:55:00,117.589,117.589,117.575,117.581,70899999.0
2006-04-05 17:56:00,117.578,117.578,117.556,117.563,121000002.0
2006-04-05 17:57:00,117.562,117.572,117.561,117.571,364400003.0
2006-04-05 17:58:00,117.564,117.564,117.56,117.56,93400003.0
2006-04-05 17:59:00,117.567,117.583,117.565,117.583,210500002.0
2006-04-05 18:00:00,117.578,117.587,117.561,117.561,209500002.0
2006-04-05 18:01:00,117.55,117.57,117.55,117.57,1732500000.0
2006-04-05 18:02:00,117.56,117.56,117.56,117.56,1732500000.0
2006-04-05 18:03:00,117.57,117.59,117.57,117.58,1732500000.0
2006-04-05 18:04:00,117.57,117.58,117.56,117.57,1732500000.0
2006-04-05 18:05:00,117.58,117.58,117.56,117.57,1732500000.0
2006-04-05 18:06:00,117.58,117.6,117.58,117.59,1732500000.0
2006-04-05 18:07:00,117.6,117.6,117.58,117.58,1732500000.0
2006-04-05 18:08:00,117.59,117.59,117.58,117.58,1732500000.0
2006-04-05 18:09:00,117.59,117.61,117.58,117.61,1732500000.0
2006-04-05 18:10:00,117.6,117.61,117.6,117.6,1732500000.0
2006-04-05 18:11:00,117.601,117.601,117.582,117.598,1732500000.0
2006-04-05 18:12:00,117.595,117.612,117.591,117.612,2090700000.0
2006-04-05 18:13:00,117.62,117.62,117.6,117.61,1605000004.0
2006-04-05 18:15:00,117.6,117.6,117.59,117.6,1605000004.0
2006-04-05 18:16:00,117.59,117.59,117.59,117.59,1605000004.0
2006-04-05 18:17:00,117.582,117.593,117.578,117.593,1605000004.0
2006-04-05 18:18:00,117.58,117.58,117.55,117.56,1935199998.0
2006-04-05 18:19:00,117.55,117.56,117.54,117.55,1935199998.0
2006-04-05 18:20:00,117.56,117.56,117.56,117.56,1935199998.0
2006-04-05 18:21:00,117.57,117.57,117.56,117.56,1935199998.0
2006-04-05 18:22:00,117.57,117.57,117.56,117.56,1935199998.0
2006-04-05 18:23:00,117.55,117.55,117.54,117.55,1935199998.0
2006-04-05 18:24:00,117.54,117.56,117.54,117.56,1935199998.0
2006-04-05 18:25:00,117.57,117.57,117.54,117.54,1935199998.0
2006-04-05 18:26:00,117.55,117.56,117.54,117.55,1935199998.0
2006-04-05 18:27:00,117.543,117.547,117.532,117.545,1935199998.0
2006-04-05 18:28:00,117.54,117.56,117.54,117.55,1897399990.0
2006-04-05 18:29:00,117.56,117.56,117.55,117.55,1897399990.0
2006-04-05 18:30:00,117.537,117.544,117.53,117.531,1897399990.0
2006-04-05 18:31:00,117.53,117.54,117.53,117.54,1616099997.0
2006-04-05 18:33:00,117.55,117.55,117.54,117.54,1616099997.0
2006-04-05 18:36:00,117.53,117.535,117.523,117.524,1616099997.0
2006-04-05 18:37:00,117.522,117.529,117.522,117.523,1070399997.0
2006-04-05 18:38:00,117.524,117.534,117.521,117.521,1175400001.0
2006-04-05 18:39:00,117.52,117.521,117.51,117.513,822499998.0
2006-04-05 18:40:00,117.51,117.51,117.492,117.492,1779699980.0
2006-04-05 18:41:00,117.484,117.489,117.48,117.487,1459400005.0
2006-04-05 18:42:00,117.484,117.493,117.476,117.487,1815800000.0
2006-04-05 18:43:00,117.488,117.493,117.487,117.493,733100003.0
2006-04-05 18:44:00,117.496,117.505,117.495,117.498,797500004.0
2006-04-05 18:45:00,117.503,117.519,117.503,117.517,1675000001.0
2006-04-05 18:46:00,117.52,117.534,117.516,117.53,1626600005.0
2006-04-05 18:47:00,117.53,117.538,117.53,117.538,510200000.0
2006-04-05 18:48:00,117.535,117.535,117.514,117.516,851699997.0
2006-04-05 18:49:00,117.512,117.52,117.508,117.517,1442799985.0
2006-04-05 18:50:00,117.519,117.519,117.501,117.507,1737099997.0
2006-04-05 18:51:00,117.508,117.512,117.498,117.498,1504100002.0
2006-04-05 18:52:00,117.494,117.494,117.467,117.47,1580099992.0
2006-04-05 18:53:00,117.465,117.465,117.443,117.448,1692000007.0
2006-04-05 18:54:00,117.447,117.448,117.427,117.438,1911199997.0
2006-04-05 18:55:00,117.431,117.434,117.416,117.429,1696099994.0
2006-04-05 18:56:00,117.428,117.442,117.428,117.44,428499996.0
2006-04-05 18:57:00,117.439,117.441,117.429,117.433,959700003.0
2006-04-05 18:58:00,117.435,117.46,117.428,117.459,1324400007.0
2006-04-05 18:59:00,117.465,117.494,117.465,117.494,1965299994.0
2006-04-05 19:00:00,117.499,117.501,117.493,117.497,598899992.0
2006-04-05 19:01:00,117.499,117.499,117.473,117.491,612900005.0
2006-04-05 19:02:00,117.489,117.489,117.476,117.476,591500001.0
2006-04-05 19:03:00,117.476,117.491,117.475,117.477,1827399991.0
2006-04-05 19:04:00,117.477,117.494,117.474,117.494,1144500007.0
2006-04-05 19:05:00,117.495,117.495,117.485,117.485,812000002.0
2006-04-05 19:06:00,117.485,117.493,117.483,117.489,1247399998.0
2006-04-05 19:08:00,117.492,117.493,117.485,117.49,1729499991.0
2006-04-05 19:09:00,117.486,117.492,117.481,117.482,870000001.0
2006-04-05 19:10:00,117.475,117.485,117.468,117.469,747300014.0
2006-04-05 19:11:00,117.467,117.473,117.46,117.473,691600002.0
2006-04-05 19:12:00,117.469,117.473,117.454,117.454,1193099985.0
2006-04-05 19:13:00,117.451,117.46,117.451,117.453,685300000.0
2006-04-05 19:14:00,117.45,117.47,117.443,117.47,787799999.0
2006-04-05 19:15:00,117.468,117.479,117.467,117.473,1829899999.0
2006-04-05 19:16:00,117.475,117.477,117.461,117.47,860699999.0
2006-04-05 19:17:00,117.469,117.473,117.458,117.473,1295999999.0
2006-04-05 19:18:00,117.468,117.472,117.468,117.472,705199997.0
2006-04-05 19:19:00,117.475,117.481,117.469,117.472,1556600003.0
2006-04-05 19:20:00,117.472,117.48,117.47,117.478,960800004.0
2006-04-05 19:21:00,117.476,117.478,117.465,117.47,1192200004.0
2006-04-05 19:22:00,117.47,117.472,117.465,117.472,772799995.0
2006-04-05 19:24:00,117.472,117.479,117.465,117.465,1478399999.0
2006-04-05 19:25:00,117.461,117.468,117.452,117.452,1356499995.0
2006-04-05 19:26:00,117.47,117.47,117.47,117.47,1894699993.0
2006-04-05 19:27:00,117.469,117.482,117.468,117.482,1894699993.0
2006-04-05 19:28:00,117.477,117.485,117.474,117.474,983200009.0
2006-04-05 19:29:00,117.471,117.471,117.456,117.465,646499994.0
2006-04-05 19:30:00,117.459,117.459,117.441,117.454,788499994.0
2006-04-05 19:31:00,117.452,117.452,117.433,117.433,1293400008.0
2006-04-05 19:32:00,117.435,117.446,117.435,117.44,1357099994.0
2006-04-05 19:33:00,117.44,117.444,117.429,117.437,1182999997.0
2006-04-05 19:34:00,117.433,117.44,117.415,117.44,1271199991.0
2006-04-05 19:35:00,117.443,117.443,117.434,117.44,1194100004.0
2006-04-05 19:36:00,117.433,117.467,117.433,117.467,443900002.0
2006-04-05 19:37:00,117.464,117.472,117.464,117.468,294800002.0
2006-04-05 19:38:00,117.468,117.47,117.465,117.465,989900008.0
2006-04-05 19:39:00,117.465,117.471,117.458,117.462,1276200004.0
2006-04-05 19:40:00,117.461,117.466,117.458,117.466,965200001.0
2006-04-05 19:41:00,117.461,117.461,117.435,117.435,1287900004.0
2006-04-05 19:42:00,117.423,117.429,117.419,117.42,851799993.0
2006-04-05 19:43:00,117.41,117.41,117.378,117.39,472700002.0
2006-04-05 19:44:00,117.392,117.408,117.392,117.403,1135299992.0
2006-04-05 19:45:00,117.405,117.406,117.398,117.404,745200001.0
2006-04-05 19:46:00,117.408,117.416,117.405,117.41,971099997.0
2006-04-05 19:47:00,117.413,117.431,117.413,117.417,431200000.0
2006-04-05 19:48:00,117.408,117.416,117.405,117.405,1517399997.0
2006-04-05 19:49:00,117.408,117.408,117.381,117.387,495300003.0
2006-04-05 19:50:00,117.379,117.388,117.378,117.386,937600004.0
2006-04-05 19:51:00,117.382,117.382,117.372,117.382,621100005.0
2006-04-05 19:52:00,117.383,117.384,117.373,117.373,842600003.0
2006-04-05 19:53:00,117.375,117.375,117.363,117.366,958900006.0
2006-04-05 19:54:00,117.361,117.362,117.339,117.362,2073399991.0
2006-04-05 19:55:00,117.365,117.422,117.365,117.405,700400011.0
2006-04-05 19:56:00,117.4,117.4,117.376,117.393,654999995.0
2006-04-05 19:57:00,117.393,117.393,117.361,117.367,472199994.0
2006-04-05 19:58:00,117.362,117.362,117.339,117.344,1491099999.0
2006-04-05 19:59:00,117.342,117.342,117.327,117.327,720399996.0
2006-04-05 20:00:00,117.328,117.341,117.328,117.334,324900008.0
2006-04-05 20:01:00,117.336,117.352,117.336,117.352,676000012.0
2006-04-05 20:02:00,117.353,117.367,117.353,117.365,986199992.0
2006-04-05 20:03:00,117.364,117.367,117.354,117.367,582100001.0
2006-04-05 20:04:00,117.37,117.373,117.364,117.367,681900005.0
2006-04-05 20:05:00,117.36,117.366,117.355,117.36,1095400000.0
2006-04-05 20:06:00,117.355,117.364,117.35,117.363,1278799999.0
2006-04-05 20:07:00,117.36,117.365,117.358,117.365,841200007.0
2006-04-05 20:08:00,117.36,117.372,117.36,117.372,900800005.0
2006-04-05 20:09:00,117.367,117.368,117.356,117.361,1027599995.0
2006-04-05 20:10:00,117.363,117.363,117.355,117.355,839000000.0
2006-04-05 20:11:00,117.355,117.365,117.351,117.363,1833699998.0
2006-04-05 20:12:00,117.37,117.37,117.37,117.37,801799996.0
2006-04-05 20:13:00,117.367,117.386,117.366,117.381,801799996.0
2006-04-05 20:14:00,117.385,117.385,117.37,117.376,1191699992.0
2006-04-05 20:15:00,117.372,117.372,117.357,117.369,1433800008.0
2006-04-05 20:16:00,117.37,117.375,117.366,117.368,1214599987.0
2006-04-05 20:17:00,117.367,117.375,117.36,117.36,834699994.0
2006-04-05 20:18:00,117.365,117.373,117.365,117.373,223899998.0
2006-04-05 20:19:00,117.375,117.375,117.37,117.375,1078699993.0
2006-04-05 20:20:00,117.375,117.375,117.37,117.375,1092699995.0
2006-04-05 20:21:00,117.375,117.375,117.37,117.37,1123999993.0
2006-04-05 20:22:00,117.37,117.375,117.367,117.37,1797600016.0
2006-04-05 20:23:00,117.364,117.366,117.332,117.332,605600005.0
2006-04-05 20:24:00,117.327,117.335,117.315,117.317,637699995.0
2006-04-05 20:25:00,117.322,117.332,117.319,117.321,980900006.0
2006-04-05 20:26:00,117.318,117.324,117.314,117.324,990600011.0
2006-04-05 20:27:00,117.323,117.323,117.306,117.312,1150299999.0
2006-04-05 20:28:00,117.3,117.32,117.3,117.32,1915500003.0
2006-04-05 20:29:00,117.31,117.32,117.3,117.31,1915500003.0
2006-04-05 20:30:00,117.32,117.32,117.32,117.32,1915500003.0
2006-04-05 20:31:00,117.317,117.325,117.313,117.314,1915500003.0
2006-04-05 20:32:00,117.312,117.312,117.288,117.288,1819400006.0
2006-04-05 20:33:00,117.285,117.295,117.283,117.293,605900010.0
2006-04-05 20:34:00,117.298,117.31,117.298,117.305,425999997.0
2006-04-05 20:35:00,117.304,117.304,117.294,117.297,500900000.0
2006-04-05 20:36:00,117.291,117.291,117.26,117.26,377000004.0
2006-04-05 20:37:00,117.257,117.278,117.257,117.278,494599997.0
2006-04-05 20:38:00,117.286,117.351,117.286,117.351,1366100007.0
2006-04-05 20:39:00,117.35,117.35,117.309,117.314,968500003.0
2006-04-05 20:40:00,117.31,117.321,117.3,117.321,2004900012.0
2006-04-05 20:41:00,117.324,117.324,117.306,117.317,1428699999.0
2006-04-05 20:42:00,117.309,117.315,117.304,117.306,1263300014.0
2006-04-05 20:43:00,117.307,117.322,117.307,117.322,1483199993.0
2006-04-05 20:44:00,117.322,117.323,117.311,117.323,1401500004.0
2006-04-05 20:45:00,117.322,117.322,117.306,117.315,939100000.0
2006-04-05 20:46:00,117.32,117.323,117.31,117.32,1417400006.0
2006-04-05 20:47:00,117.317,117.318,117.303,117.318,2069699998.0
2006-04-05 20:48:00,117.318,117.318,117.303,117.311,1459800002.0
2006-04-05 20:49:00,117.305,117.316,117.301,117.305,1597000016.0
2006-04-05 20:50:00,117.305,117.317,117.304,117.305,1527699998.0
2006-04-05 20:51:00,117.307,117.322,117.307,117.322,624200004.0
2006-04-05 20:52:00,117.324,117.332,117.321,117.332,280199994.0
2006-04-05 20:53:00,117.333,117.333,117.318,117.322,1268500006.0
2006-04-05 20:54:00,117.321,117.335,117.321,117.335,706099995.0
2006-04-05 20:55:00,117.337,117.337,117.328,117.33,1741299987.0
2006-04-05 20:56:00,117.335,117.335,117.328,117.335,841000009.0
2006-04-05 20:57:00,117.33,117.33,117.312,117.315,1489200010.0
2006-04-05 20:58:00,117.31,117.32,117.31,117.32,1118899998.0
2006-04-05 20:59:00,117.31,117.32,117.31,117.32,1118899998.0
2006-04-05 21:00:00,117.31,117.33,117.3,117.33,1118899998.0
2006-04-05 21:01:00,117.324,117.324,117.316,117.319,1118899998.0
2006-04-05 21:02:00,117.322,117.348,117.322,117.342,930399996.0
2006-04-05 21:03:00,117.343,117.347,117.337,117.343,1178100004.0
2006-04-05 21:04:00,117.344,117.35,117.342,117.347,525500012.0
2006-04-05 21:05:00,117.345,117.35,117.345,117.35,691199992.0
2006-04-05 21:06:00,117.348,117.359,117.344,117.355,837600011.0
2006-04-05 21:07:00,117.358,117.362,117.355,117.36,1392499998.0
2006-04-05 21:08:00,117.359,117.359,117.339,117.354,648000003.0
2006-04-05 21:09:00,117.35,117.359,117.338,117.338,200700000.0
2006-04-05 21:10:00,117.337,117.339,117.332,117.333,538799999.0
2006-04-05 21:11:00,117.331,117.337,117.326,117.337,181500004.0
2006-04-05 21:12:00,117.341,117.368,117.341,117.366,304200000.0
2006-04-05 21:13:00,117.367,117.394,117.367,117.38,893099997.0
2006-04-05 21:14:00,117.385,117.39,117.377,117.38,1720499993.0
2006-04-05 21:15:00,117.383,117.393,117.381,117.393,1021900002.0
2006-04-05 21:16:00,117.391,117.401,117.388,117.39,932899999.0
2006-04-05 21:17:00,117.377,117.381,117.366,117.37,1819700003.0
2006-04-05 21:18:00,117.375,117.403,117.375,117.393,1020700001.0
2006-04-05 21:19:00,117.403,117.447,117.402,117.435,1245399989.0
2006-04-05 21:20:00,117.432,117.432,117.412,117.425,1462099986.0
2006-04-05 21:21:00,117.423,117.423,117.409,117.41,1713099997.0
2006-04-05 21:22:00,117.41,117.419,117.404,117.404,2065000000.0
2006-04-05 21:23:00,117.405,117.405,117.379,117.379,1083899988.0
2006-04-05 21:24:00,117.38,117.39,117.38,117.39,1439900009.0
2006-04-05 21:25:00,117.386,117.39,117.38,117.39,1439900009.0
2006-04-05 21:26:00,117.387,117.402,117.387,117.39,1022800013.0
2006-04-05 21:27:00,117.392,117.401,117.383,117.383,814700007.0
2006-04-05 21:28:00,117.376,117.387,117.375,117.375,346800000.0
2006-04-05 21:29:00,117.378,117.388,117.374,117.377,645399992.0
2006-04-05 21:30:00,117.38,117.39,117.379,117.38,793399998.0
2006-04-05 21:31:00,117.381,117.394,117.381,117.382,222899998.0
2006-04-05 21:32:00,117.389,117.389,117.385,117.386,755899994.0
2006-04-05 21:33:00,117.382,117.392,117.382,117.387,622599994.0
2006-04-05 21:34:00,117.386,117.39,117.381,117.381,426800002.0
2006-04-05 21:35:00,117.385,117.392,117.373,117.373,357899994.0
2006-04-05 21:36:00,117.371,117.382,117.368,117.368,477900008.0
2006-04-05 21:37:00,117.368,117.373,117.357,117.358,412299998.0
2006-04-05 21:38:00,117.359,117.361,117.35,117.35,208100001.0
2006-04-05 21:39:00,117.351,117.359,117.35,117.355,526500005.0
2006-04-05 21:40:00,117.358,117.366,117.355,117.359,794800002.0
2006-04-05 21:41:00,117.36,117.36,117.357,117.36,597200000.0
2006-04-05 21:42:00,117.358,117.363,117.351,117.362,1129199996.0
2006-04-05 21:43:00,117.364,117.374,117.358,117.37,415599995.0
2006-04-05 21:44:00,117.377,117.377,117.364,117.37,1823600001.0
2006-04-05 21:45:00,117.37,117.372,117.364,117.37,749499996.0
2006-04-05 21:46:00,117.365,117.372,117.362,117.366,703400001.0
2006-04-05 21:47:00,117.36,117.365,117.355,117.36,611299998.0
2006-04-05 21:48:00,117.358,117.362,117.347,117.352,813299993.0
2006-04-05 21:49:00,117.357,117.366,117.354,117.357,551900004.0
2006-04-05 21:50:00,117.355,117.357,117.352,117.355,167700003.0
2006-04-05 21:51:00,117.356,117.361,117.353,117.36,440800002.0
2006-04-05 21:52:00,117.359,117.359,117.355,117.359,169699996.0
2006-04-05 21:53:00,117.361,117.37,117.36,117.37,255300001.0
2006-04-05 21:54:00,117.368,117.369,117.361,117.366,705899986.0
2006-04-05 21:55:00,117.363,117.365,117.362,117.362,170600000.0
2006-04-05 21:56:00,117.365,117.365,117.358,117.363,524800004.0
2006-04-05 21:57:00,117.365,117.365,117.358,117.358,281699998.0
2006-04-05 21:58:00,117.358,117.365,117.358,117.365,263299996.0
2006-04-05 21:59:00,117.365,117.365,117.355,117.36,445299995.0
2006-04-05 22:00:00,117.36,117.362,117.351,117.351,966299991.0
2006-04-05 22:01:00,117.351,117.362,117.345,117.362,1011399997.0
2006-04-05 22:02:00,117.356,117.356,117.336,117.336,867200007.0
2006-04-05 22:03:00,117.33,117.335,117.325,117.325,405199997.0
2006-04-05 22:04:00,117.325,117.33,117.32,117.328,605200002.0
2006-04-05 22:05:00,117.333,117.335,117.33,117.335,116199999.0
2006-04-05 22:06:00,117.331,117.334,117.331,117.334,102800004.0
2006-04-05 22:07:00,117.335,117.34,117.335,117.34,283599999.0
2006-04-05 22:08:00,117.335,117.354,117.335,117.34,325900004.0
2006-04-05 22:09:00,117.348,117.348,117.34,117.343,93399999.0
2006-04-05 22:10:00,117.35,117.354,117.347,117.354,108900000.0
2006-04-05 22:11:00,117.352,117.363,117.348,117.357,616599998.0
2006-04-05 22:12:00,117.358,117.362,117.355,117.36,267399998.0
2006-04-05 22:13:00,117.363,117.376,117.36,117.369,516200002.0
2006-04-05 22:14:00,117.372,117.381,117.368,117.368,443400000.0
2006-04-05 22:15:00,117.37,117.377,117.368,117.375,284100003.0
2006-04-05 22:16:00,117.375,117.375,117.365,117.365,678000005.0
2006-04-05 22:17:00,117.37,117.375,117.367,117.37,274399999.0
2006-04-05 22:18:00,117.366,117.367,117.351,117.353,297399996.0
2006-04-05 22:19:00,117.35,117.357,117.347,117.353,417399995.0
2006-04-05 22:20:00,117.353,117.353,117.344,117.344,99300002.0
2006-04-05 22:21:00,117.347,117.353,117.34,117.353,183999999.0
2006-04-05 22:22:00,117.355,117.355,117.355,117.355,283900004.0
2006-04-05 22:23:00,117.355,117.355,117.35,117.35,179700000.0
2006-04-05 22:24:00,117.352,117.352,117.339,117.342,317899995.0
2006-04-05 22:25:00,117.351,117.355,117.346,117.355,216100001.0
2006-04-05 22:26:00,117.35,117.36,117.347,117.351,215900001.0
2006-04-05 22:27:00,117.354,117.354,117.337,117.353,890900006.0
2006-04-05 22:28:00,117.355,117.359,117.34,117.347,253099999.0
2006-04-05 22:29:00,117.34,117.34,117.332,117.332,154499995.0
2006-04-05 22:30:00,117.34,117.34,117.337,117.338,427299994.0
2006-04-05 22:31:00,117.345,117.357,117.345,117.357,176400004.0
2006-04-05 22:32:00,117.36,117.36,117.355,117.36,470100002.0
2006-04-05 22:33:00,117.362,117.363,117.346,117.355,745700003.0
2006-04-05 22:34:00,117.349,117.368,117.347,117.347,877000003.0
2006-04-05 22:35:00,117.349,117.356,117.342,117.342,370300002.0
2006-04-05 22:36:00,117.342,117.355,117.34,117.34,764500010.0
2006-04-05 22:37:00,117.338,117.34,117.335,117.34,154399999.0
2006-04-05 22:38:00,117.345,117.345,117.335,117.335,259400005.0
2006-04-05 22:39:00,117.337,117.349,117.337,117.349,309100002.0
2006-04-05 22:40:00,117.349,117.349,117.34,117.343,759200003.0
2006-04-05 22:41:00,117.349,117.349,117.346,117.346,200900002.0
2006-04-05 22:42:00,117.34,117.345,117.34,117.34,293999996.0
2006-04-05 22:43:00,117.34,117.35,117.34,117.344,328800001.0
2006-04-05 22:44:00,117.351,117.358,117.347,117.356,210600001.0
2006-04-05 22:45:00,117.361,117.361,117.343,117.348,361600007.0
2006-04-05 22:46:00,117.352,117.36,117.352,117.352,306300002.0
2006-04-05 22:47:00,117.365,117.368,117.355,117.357,266400001.0
2006-04-05 22:48:00,117.36,117.365,117.35,117.35,339400005.0
2006-04-05 22:49:00,117.365,117.386,117.365,117.386,273899999.0
2006-04-05 22:50:00,117.379,117.379,117.353,117.353,406599995.0
2006-04-05 22:51:00,117.362,117.379,117.362,117.37,456699997.0
2006-04-05 22:52:00,117.369,117.384,117.364,117.364,149600000.0
2006-04-05 22:53:00,117.373,117.384,117.364,117.364,542500002.0
2006-04-05 22:54:00,117.367,117.382,117.365,117.382,170700001.0
2006-04-05 22:55:00,117.383,117.383,117.37,117.378,456800001.0
2006-04-05 22:56:00,117.383,117.396,117.376,117.376,441799998.0
2006-04-05 22:57:00,117.372,117.373,117.357,117.364,386200000.0
2006-04-05 22:58:00,117.365,117.39,117.365,117.39,278999998.0
2006-04-05 22:59:00,117.38,117.388,117.37,117.375,399800005.0
2006-04-05 23:00:00,117.382,117.407,117.373,117.388,340900000.0
2006-04-05 23:01:00,117.407,117.407,117.365,117.367,141700001.0
2006-04-05 23:02:00,117.382,117.385,117.353,117.367,239299998.0
2006-04-05 23:03:00,117.373,117.379,117.335,117.335,111400004.0
2006-04-05 23:04:00,117.36,117.362,117.334,117.334,104899998.0
2006-04-05 23:05:00,117.337,117.354,117.33,117.34,238700001.0
2006-04-05 23:06:00,117.36,117.366,117.349,117.361,172599998.0
2006-04-05 23:07:00,117.36,117.364,117.32,117.321,288700000.0
2006-04-05 23:08:00,117.321,117.339,117.316,117.335,229199998.0
2006-04-05 23:09:00,117.345,117.345,117.309,117.315,241500001.0
2006-04-05 23:10:00,117.325,117.331,117.286,117.286,394900000.0
2006-04-05 23:11:00,117.295,117.315,117.295,117.31,295200006.0
2006-04-05 23:12:00,117.296,117.329,117.292,117.315,240899994.0
2006-04-05 23:13:00,117.317,117.317,117.302,117.302,243999998.0
2006-04-05 23:14:00,117.297,117.317,117.289,117.313,302200005.0
2006-04-05 23:15:00,117.303,117.327,117.285,117.32,333699998.0
2006-04-05 23:16:00,117.292,117.314,117.292,117.301,283300001.0
2006-04-05 23:17:00,117.31,117.325,117.292,117.292,255400002.0
2006-04-05 23:18:00,117.31,117.328,117.309,117.316,332600004.0
2006-04-05 23:19:00,117.319,117.329,117.306,117.313,105900003.0
2006-04-05 23:20:00,117.324,117.33,117.316,117.328,224900002.0
2006-04-05 23:21:00,117.328,117.328,117.31,117.313,286700000.0
2006-04-05 23:22:00,117.303,117.327,117.303,117.321,186400000.0
2006-04-05 23:23:00,117.313,117.32,117.296,117.303,332200000.0
2006-04-05 23:24:00,117.31,117.31,117.294,117.305,232200001.0
2006-04-05 23:25:00,117.322,117.331,117.299,117.313,239000005.0
2006-04-05 23:26:00,117.322,117.334,117.301,117.307,299300000.0
2006-04-05 23:27:00,117.299,117.318,117.297,117.303,308500004.0
2006-04-05 23:28:00,117.289,117.292,117.281,117.282,212199998.0
2006-04-05 23:29:00,117.284,117.288,117.281,117.281,140100002.0
2006-04-05 23:30:00,117.287,117.288,117.282,117.282,124800003.0
2006-04-05 23:31:00,117.294,117.301,117.292,117.3,198399998.0
2006-04-05 23:32:00,117.293,117.302,117.293,117.297,163100002.0
2006-04-05 23:33:00,117.299,117.315,117.292,117.315,232599999.0
2006-04-05 23:34:00,117.322,117.327,117.317,117.327,298500002.0
2006-04-05 23:35:00,117.326,117.33,117.318,117.318,353899992.0
2006-04-05 23:36:00,117.32,117.327,117.316,117.326,163599999.0
2006-04-05 23:37:00,117.325,117.33,117.323,117.33,115799998.0
2006-04-05 23:38:00,117.325,117.33,117.323,117.325,234699997.0
2006-04-05 23:39:00,117.327,117.33,117.327,117.33,65300002.0
2006-04-05 23:40:00,117.324,117.33,117.317,117.319,165300000.0
2006-04-05 23:41:00,117.317,117.332,117.317,117.332,70399998.0
2006-04-05 23:42:00,117.33,117.338,117.329,117.338,230199995.0
2006-04-05 23:43:00,117.333,117.346,117.332,117.337,217099998.0
2006-04-05 23:44:00,117.33,117.338,117.33,117.33,190800000.0
2006-04-05 23:45:00,117.335,117.335,117.328,117.328,138700002.0
2006-04-05 23:46:00,117.335,117.335,117.33,117.33,198299996.0
2006-04-05 23:47:00,117.328,117.335,117.328,117.335,66200001.0
2006-04-05 23:48:00,117.335,117.335,117.325,117.335,235499997.0
2006-04-05 23:49:00,117.335,117.335,117.328,117.33,328199999.0
2006-04-05 23:50:00,117.328,117.335,117.328,117.335,110100000.0
2006-04-05 23:51:00,117.33,117.335,117.325,117.325,124799997.0
2006-04-05 23:52:00,117.335,117.335,117.328,117.328,271099996.0
2006-04-05 23:53:00,117.332,117.332,117.325,117.33,352599999.0
2006-04-05 23:54:00,117.336,117.344,117.334,117.334,106300001.0
2006-04-05 23:55:00,117.335,117.338,117.329,117.336,155700001.0
2006-04-05 23:56:00,117.338,117.338,117.328,117.33,365100011.0
2006-04-05 23:57:00,117.33,117.338,117.33,117.33,260999996.0
2006-04-05 23:58:00,117.336,117.341,117.336,117.336,124399996.0
2006-04-05 23:59:00,117.346,117.353,117.341,117.341,176900000.0
2006-04-06 00:00:00,117.349,117.363,117.345,117.363,192499999.0
2006-04-06 00:01:00,117.374,117.381,117.374,117.381,99799999.0
2006-04-06 00:02:00,117.385,117.389,117.376,117.389,335200002.0
2006-04-06 00:03:00,117.388,117.388,117.378,117.379,187399997.0
2006-04-06 00:04:00,117.375,117.382,117.37,117.378,202800002.0
2006-04-06 00:05:00,117.378,117.378,117.364,117.37,244699997.0
2006-04-06 00:06:00,117.355,117.357,117.35,117.356,147499996.0
2006-04-06 00:07:00,117.355,117.358,117.35,117.355,126100003.0
2006-04-06 00:08:00,117.355,117.355,117.345,117.347,104099997.0
2006-04-06 00:09:00,117.347,117.355,117.347,117.355,290499993.0
2006-04-06 00:10:00,117.355,117.355,117.345,117.355,215099997.0
2006-04-06 00:11:00,117.354,117.361,117.35,117.355,400399995.0
2006-04-06 00:12:00,117.353,117.363,117.353,117.363,117400002.0
2006-04-06 00:13:00,117.36,117.368,117.36,117.365,197799999.0
2006-04-06 00:14:00,117.365,117.365,117.357,117.36,306100005.0
2006-04-06 00:15:00,117.365,117.369,117.36,117.369,165399995.0
2006-04-06 00:16:00,117.368,117.372,117.365,117.365,188000006.0
2006-04-06 00:17:00,117.362,117.37,117.362,117.363,181500001.0
2006-04-06 00:18:00,117.368,117.368,117.36,117.365,264899996.0
2006-04-06 00:19:00,117.365,117.37,117.36,117.36,385100002.0
2006-04-06 00:20:00,117.367,117.367,117.362,117.366,189200004.0
2006-04-06 00:21:00,117.36,117.368,117.359,117.368,129999996.0
2006-04-06 00:22:00,117.362,117.375,117.362,117.372,280999998.0
2006-04-06 00:23:00,117.377,117.383,117.375,117.375,333899993.0
2006-04-06 00:24:00,117.372,117.38,117.37,117.375,225200002.0
2006-04-06 00:25:00,117.373,117.387,117.373,117.387,87400000.0
2006-04-06 00:26:00,117.4,117.41,117.4,117.402,285500006.0
2006-04-06 00:27:00,117.405,117.405,117.395,117.395,231199999.0
2006-04-06 00:28:00,117.403,117.405,117.398,117.405,95000000.0
2006-04-06 00:29:00,117.405,117.41,117.399,117.41,213599995.0
2006-04-06 00:30:00,117.416,117.43,117.416,117.43,175600000.0
2006-04-06 00:31:00,117.43,117.431,117.419,117.431,290200000.0
2006-04-06 00:32:00,117.428,117.428,117.412,117.413,113199998.0
2006-04-06 00:33:00,117.43,117.454,117.429,117.454,172500001.0
2006-04-06 00:34:00,117.456,117.456,117.454,117.454,76400002.0
2006-04-06 00:35:00,117.447,117.447,117.431,117.433,381499993.0
2006-04-06 00:36:00,117.429,117.429,117.424,117.425,343500006.0
2006-04-06 00:37:00,117.428,117.434,117.419,117.434,328500000.0
2006-04-06 00:38:00,117.431,117.431,117.425,117.425,224400001.0
2006-04-06 00:39:00,117.425,117.433,117.423,117.433,228699998.0
2006-04-06 00:40:00,117.445,117.457,117.445,117.454,94199999.0
2006-04-06 00:41:00,117.453,117.453,117.436,117.436,187799999.0
2006-04-06 00:42:00,117.436,117.444,117.429,117.442,435199998.0
2006-04-06 00:43:00,117.445,117.445,117.435,117.44,304899996.0
2006-04-06 00:44:00,117.435,117.437,117.423,117.423,195599999.0
2006-04-06 00:45:00,117.433,117.437,117.429,117.43,254999999.0
2006-04-06 00:46:00,117.436,117.436,117.418,117.422,212199996.0
2006-04-06 00:47:00,117.425,117.425,117.42,117.42,175099997.0
2006-04-06 00:48:00,117.422,117.423,117.417,117.417,259800005.0
2006-04-06 00:49:00,117.412,117.422,117.412,117.417,118000001.0
2006-04-06 00:50:00,117.415,117.415,117.405,117.405,102799998.0
2006-04-06 00:51:00,117.409,117.418,117.407,117.407,148799998.0
2006-04-06 00:52:00,117.407,117.418,117.407,117.408,305999996.0
2006-04-06 00:53:00,117.406,117.406,117.39,117.399,160100003.0
2006-04-06 00:54:00,117.405,117.406,117.4,117.4,266599998.0
2006-04-06 00:55:00,117.4,117.405,117.4,117.405,56800000.0
2006-04-06 00:56:00,117.4,117.405,117.398,117.398,126300003.0
2006-04-06 00:57:00,117.395,117.41,117.395,117.406,313100003.0
2006-04-06 00:58:00,117.414,117.419,117.412,117.412,174200002.0
2006-04-06 00:59:00,117.412,117.412,117.404,117.408,27000000.0
2006-04-06 01:00:00,117.407,117.44,117.407,117.437,164500001.0
2006-04-06 01:01:00,117.445,117.463,117.445,117.457,289900004.0
2006-04-06 01:02:00,117.464,117.499,117.464,117.498,298999997.0
2006-04-06 01:03:00,117.499,117.504,117.485,117.494,259800004.0
2006-04-06 01:04:00,117.49,117.49,117.474,117.483,110300000.0
2006-04-06 01:05:00,117.485,117.498,117.485,117.487,207100003.0
2006-04-06 01:06:00,117.488,117.51,117.488,117.51,228200002.0
2006-04-06 01:07:00,117.506,117.512,117.503,117.506,139499999.0
2006-04-06 01:08:00,117.503,117.503,117.487,117.487,267099997.0
2006-04-06 01:09:00,117.497,117.5,117.495,117.495,286000004.0
2006-04-06 01:10:00,117.5,117.5,117.494,117.495,405699999.0
2006-04-06 01:11:00,117.495,117.501,117.493,117.496,230800002.0
2006-04-06 01:12:00,117.491,117.507,117.491,117.507,149899999.0
2006-04-06 01:13:00,117.514,117.536,117.514,117.529,90700001.0
2006-04-06 01:14:00,117.53,117.53,117.527,117.527,75499999.0
2006-04-06 01:15:00,117.533,117.536,117.53,117.531,147799998.0
2006-04-06 01:16:00,117.533,117.533,117.519,117.522,132700000.0
2006-04-06 01:17:00,117.518,117.519,117.508,117.508,272199993.0
2006-04-06 01:18:00,117.506,117.514,117.506,117.514,272600000.0
2006-04-06 01:19:00,117.504,117.511,117.5,117.51,231900000.0
2006-04-06 01:20:00,117.506,117.506,117.488,117.488,290400000.0
2006-04-06 01:21:00,117.493,117.493,117.485,117.485,113099998.0
2006-04-06 01:22:00,117.486,117.492,117.481,117.489,280000001.0
2006-04-06 01:23:00,117.492,117.492,117.483,117.491,192900000.0
2006-04-06 01:24:00,117.486,117.489,117.486,117.489,15700000.0
2006-04-06 01:25:00,117.48,117.485,117.477,117.485,251600002.0
2006-04-06 01:26:00,117.484,117.484,117.465,117.465,242600004.0
2006-04-06 01:27:00,117.479,117.5,117.479,117.5,86200001.0
2006-04-06 01:28:00,117.498,117.506,117.498,117.504,104800000.0
2006-04-06 01:29:00,117.498,117.502,117.492,117.497,158800000.0
2006-04-06 01:30:00,117.487,117.502,117.487,117.499,13500000.0
2006-04-06 01:31:00,117.502,117.513,117.502,117.513,183500001.0
2006-04-06 01:32:00,117.51,117.518,117.504,117.518,183200000.0
2006-04-06 01:33:00,117.515,117.523,117.515,117.523,143600000.0
2006-04-06 01:34:00,117.519,117.534,117.509,117.509,324899999.0
2006-04-06 01:35:00,117.511,117.514,117.507,117.507,172599998.0
2006-04-06 01:36:00,117.503,117.505,117.498,117.5,122900004.0
2006-04-06 01:37:00,117.498,117.502,117.495,117.495,237700000.0
2006-04-06 01:38:00,117.502,117.513,117.497,117.513,165800004.0
2006-04-06 01:39:00,117.51,117.542,117.51,117.542,216299996.0
2006-04-06 01:40:00,117.553,117.553,117.542,117.542,109500001.0
2006-04-06 01:41:00,117.551,117.551,117.545,117.55,189300002.0
2006-04-06 01:42:00,117.548,117.549,117.543,117.547,151900000.0
2006-04-06 01:43:00,117.539,117.539,117.522,117.526,271400004.0
2006-04-06 01:44:00,117.518,117.522,117.508,117.513,300000000.0
2006-04-06 01:45:00,117.52,117.52,117.515,117.52,306399999.0
2006-04-06 01:46:00,117.52,117.524,117.516,117.524,127499997.0
2006-04-06 01:47:00,117.522,117.538,117.522,117.53,102100002.0
2006-04-06 01:48:00,117.541,117.551,117.54,117.547,212299994.0
2006-04-06 01:49:00,117.545,117.561,117.545,117.548,183399998.0
2006-04-06 01:50:00,117.55,117.558,117.548,117.558,240800006.0
2006-04-06 01:51:00,117.571,117.583,117.571,117.577,215700005.0
2006-04-06 01:52:00,117.582,117.582,117.561,117.561,125900001.0
2006-04-06 01:53:00,117.568,117.582,117.562,117.582,224800001.0
2006-04-06 01:54:00,117.578,117.581,117.557,117.56,280700001.0
2006-04-06 01:55:00,117.561,117.581,117.554,117.581,355100008.0
2006-04-06 01:56:00,117.581,117.588,117.581,117.585,201200000.0
2006-04-06 01:57:00,117.578,117.593,117.578,117.593,202099996.0
2006-04-06 01:58:00,117.602,117.625,117.602,117.625,132400003.0
2006-04-06 01:59:00,117.635,117.636,117.606,117.606,306900009.0
2006-04-06 02:00:00,117.607,117.623,117.607,117.623,200900003.0
2006-04-06 02:01:00,117.62,117.622,117.597,117.601,229999995.0
2006-04-06 02:02:00,117.595,117.598,117.576,117.582,305000009.0
2006-04-06 02:03:00,117.577,117.595,117.576,117.589,183500000.0
2006-04-06 02:04:00,117.592,117.609,117.592,117.6,108899999.0
2006-04-06 02:05:00,117.608,117.66,117.608,117.66,231900003.0
2006-04-06 02:06:00,117.663,117.663,117.645,117.645,162599996.0
2006-04-06 02:07:00,117.645,117.659,117.645,117.658,187700002.0
2006-04-06 02:08:00,117.664,117.698,117.664,117.698,142999998.0
2006-04-06 02:09:00,117.713,117.728,117.713,117.728,216700002.0
2006-04-06 02:10:00,117.731,117.754,117.725,117.747,417899999.0
2006-04-06 02:11:00,117.735,117.735,117.713,117.726,210200004.0
2006-04-06 02:12:00,117.724,117.725,117.697,117.697,203800001.0
2006-04-06 02:13:00,117.682,117.687,117.664,117.664,207200001.0
2006-04-06 02:14:00,117.668,117.675,117.667,117.667,129399998.0
2006-04-06 02:15:00,117.665,117.665,117.66,117.665,233699998.0
2006-04-06 02:16:00,117.669,117.669,117.655,117.66,294800003.0
2006-04-06 02:17:00,117.672,117.679,117.656,117.677,295000002.0
2006-04-06 02:18:00,117.68,117.693,117.68,117.691,206899999.0
2006-04-06 02:19:00,117.692,117.699,117.674,117.674,194700001.0
2006-04-06 02:20:00,117.667,117.673,117.661,117.661,304499998.0
2006-04-06 02:21:00,117.655,117.664,117.651,117.664,97400002.0
2006-04-06 02:22:00,117.665,117.666,117.646,117.655,175300004.0
2006-04-06 02:23:00,117.66,117.671,117.658,117.663,210200000.0
2006-04-06 02:24:00,117.667,117.667,117.657,117.664,215000001.0
2006-04-06 02:25:00,117.658,117.658,117.645,117.648,196299999.0
2006-04-06 02:26:00,117.65,117.652,117.637,117.637,275200005.0
2006-04-06 02:27:00,117.641,117.641,117.63,117.639,292799997.0
2006-04-06 02:28:00,117.629,117.632,117.613,117.613,118700000.0
2006-04-06 02:29:00,117.621,117.621,117.587,117.587,98499997.0
2006-04-06 02:30:00,117.589,117.592,117.565,117.565,428200004.0
2006-04-06 02:31:00,117.569,117.584,117.569,117.577,196800000.0
2006-04-06 02:32:00,117.574,117.603,117.574,117.602,238899999.0
2006-04-06 02:33:00,117.598,117.607,117.59,117.603,229800000.0
2006-04-06 02:34:00,117.608,117.608,117.596,117.597,228700000.0
2006-04-06 02:35:00,117.583,117.603,117.583,117.597,207600003.0
2006-04-06 02:36:00,117.596,117.603,117.593,117.603,249599995.0
2006-04-06 02:37:00,117.606,117.609,117.606,117.609,67099998.0
2006-04-06 02:38:00,117.619,117.639,117.619,117.639,156000000.0
2006-04-06 02:39:00,117.635,117.637,117.604,117.604,126000002.0
2006-04-06 02:40:00,117.597,117.607,117.597,117.601,371500007.0
2006-04-06 02:41:00,117.602,117.602,117.586,117.586,98099998.0
2006-04-06 02:42:00,117.58,117.598,117.58,117.593,173400004.0
2006-04-06 02:43:00,117.599,117.602,117.584,117.594,188500000.0
2006-04-06 02:44:00,117.595,117.603,117.595,117.603,212999995.0
2006-04-06 02:45:00,117.597,117.606,117.593,117.593,395100002.0
2006-04-06 02:46:00,117.595,117.603,117.595,117.6,265999996.0
2006-04-06 02:47:00,117.6,117.625,117.594,117.625,282300000.0
2006-04-06 02:48:00,117.635,117.648,117.633,117.64,176499998.0
2006-04-06 02:49:00,117.648,117.651,117.643,117.646,208500002.0
2006-04-06 02:50:00,117.637,117.645,117.633,117.645,305099997.0
2006-04-06 02:51:00,117.643,117.643,117.632,117.632,200900000.0
2006-04-06 02:52:00,117.634,117.636,117.625,117.626,233000003.0
2006-04-06 02:53:00,117.631,117.64,117.628,117.638,229100005.0
2006-04-06 02:54:00,117.63,117.645,117.63,117.631,197000000.0
2006-04-06 02:55:00,117.626,117.626,117.611,117.615,152399996.0
2006-04-06 02:56:00,117.605,117.615,117.6,117.611,193899999.0
2006-04-06 02:57:00,117.608,117.625,117.603,117.617,198600000.0
2006-04-06 02:58:00,117.64,117.656,117.632,117.656,287699999.0
2006-04-06 02:59:00,117.656,117.656,117.646,117.646,271199998.0
2006-04-06 03:00:00,117.635,117.635,117.623,117.629,145399998.0
2006-04-06 03:01:00,117.629,117.635,117.621,117.623,128200000.0
2006-04-06 03:02:00,117.614,117.614,117.606,117.61,211700005.0
2006-04-06 03:03:00,117.61,117.616,117.597,117.602,396800005.0
2006-04-06 03:04:00,117.6,117.612,117.599,117.602,260500003.0
2006-04-06 03:05:00,117.596,117.596,117.555,117.555,175500004.0
2006-04-06 03:06:00,117.553,117.553,117.536,117.544,239399994.0
2006-04-06 03:07:00,117.538,117.557,117.538,117.555,414700000.0
2006-04-06 03:08:00,117.549,117.549,117.531,117.541,400100000.0
2006-04-06 03:09:00,117.539,117.556,117.537,117.556,257600002.0
2006-04-06 03:10:00,117.558,117.558,117.549,117.554,203200004.0
2006-04-06 03:11:00,117.547,117.547,117.532,117.532,166799999.0
2006-04-06 03:12:00,117.538,117.547,117.538,117.54,112000001.0
2006-04-06 03:13:00,117.542,117.542,117.534,117.537,230999996.0
2006-04-06 03:14:00,117.526,117.526,117.511,117.511,197399994.0
2006-04-06 03:15:00,117.522,117.528,117.52,117.525,346500001.0
2006-04-06 03:16:00,117.518,117.527,117.518,117.522,161500003.0
2006-04-06 03:17:00,117.511,117.511,117.486,117.495,247400002.0
2006-04-06 03:18:00,117.495,117.496,117.477,117.477,276699999.0
2006-04-06 03:19:00,117.473,117.473,117.448,117.455,244099994.0
2006-04-06 03:20:00,117.457,117.457,117.428,117.435,285899999.0
2006-04-06 03:21:00,117.439,117.445,117.436,117.445,311699992.0
2006-04-06 03:22:00,117.447,117.448,117.438,117.448,179700001.0
2006-04-06 03:23:00,117.448,117.472,117.448,117.472,163299999.0
2006-04-06 03:24:00,117.479,117.481,117.467,117.472,289399998.0
2006-04-06 03:25:00,117.467,117.467,117.45,117.45,182399997.0
2006-04-06 03:26:00,117.462,117.462,117.443,117.446,214699999.0
2006-04-06 03:27:00,117.452,117.457,117.449,117.452,330999999.0
2006-04-06 03:28:00,117.448,117.452,117.444,117.451,223999995.0
2006-04-06 03:29:00,117.457,117.473,117.457,117.47,228000006.0
2006-04-06 03:30:00,117.454,117.456,117.447,117.451,274700005.0
2006-04-06 03:31:00,117.447,117.447,117.435,117.435,153700003.0
2006-04-06 03:32:00,117.44,117.449,117.44,117.444,194600002.0
2006-04-06 03:33:00,117.445,117.445,117.419,117.419,182700001.0
2006-04-06 03:34:00,117.42,117.423,117.398,117.398,311299998.0
2006-04-06 03:35:00,117.397,117.426,117.397,117.426,125700001.0
2006-04-06 03:36:00,117.418,117.43,117.412,117.43,182499999.0
2006-04-06 03:37:00,117.427,117.434,117.423,117.425,212999999.0
2006-04-06 03:38:00,117.432,117.435,117.418,117.418,121099998.0
2006-04-06 03:39:00,117.419,117.427,117.418,117.425,312800007.0
2006-04-06 03:40:00,117.428,117.428,117.412,117.42,395599997.0
2006-04-06 03:41:00,117.419,117.419,117.419,117.419,91600000.0
2006-04-06 03:42:00,117.427,117.441,117.423,117.441,217600001.0
2006-04-06 03:43:00,117.439,117.439,117.417,117.426,128400000.0
2006-04-06 03:44:00,117.433,117.44,117.426,117.438,296000001.0
2006-04-06 03:45:00,117.437,117.438,117.424,117.438,230800000.0
2006-04-06 03:46:00,117.433,117.437,117.429,117.432,259099997.0
2006-04-06 03:47:00,117.43,117.43,117.401,117.401,204700004.0
2006-04-06 03:48:00,117.399,117.409,117.397,117.409,155400003.0
2006-04-06 03:49:00,117.408,117.408,117.397,117.398,191300000.0
2006-04-06 03:50:00,117.407,117.408,117.399,117.403,163699999.0
2006-04-06 03:51:00,117.4,117.405,117.395,117.405,138599997.0
2006-04-06 03:52:00,117.408,117.414,117.403,117.41,317900003.0
2006-04-06 03:53:00,117.414,117.425,117.414,117.416,164899999.0
2006-04-06 03:54:00,117.415,117.451,117.415,117.451,177599999.0
2006-04-06 03:55:00,117.459,117.479,117.459,117.467,221400001.0
2006-04-06 03:56:00,117.463,117.47,117.455,117.47,401200013.0
2006-04-06 03:57:00,117.473,117.494,117.473,117.487,237500000.0
2006-04-06 03:58:00,117.476,117.484,117.473,117.473,293700002.0
2006-04-06 03:59:00,117.475,117.508,117.475,117.499,238099999.0
2006-04-06 04:00:00,117.493,117.493,117.487,117.487,69199999.0
2006-04-06 04:01:00,117.473,117.476,117.46,117.461,296500002.0
2006-04-06 04:02:00,117.46,117.472,117.46,117.47,130700000.0
2006-04-06 04:03:00,117.461,117.461,117.459,117.459,72700002.0
2006-04-06 04:04:00,117.463,117.472,117.456,117.462,335600007.0
2006-04-06 04:05:00,117.46,117.472,117.449,117.471,246799997.0
2006-04-06 04:06:00,117.483,117.492,117.48,117.492,366399998.0
2006-04-06 04:07:00,117.496,117.502,117.49,117.491,331299999.0
2006-04-06 04:08:00,117.485,117.49,117.48,117.483,232600000.0
2006-04-06 04:09:00,117.477,117.477,117.456,117.456,332500001.0
2006-04-06 04:10:00,117.453,117.453,117.443,117.443,366399997.0
2006-04-06 04:11:00,117.442,117.459,117.442,117.454,290999996.0
2006-04-06 04:12:00,117.458,117.458,117.45,117.454,105900002.0
2006-04-06 04:13:00,117.451,117.451,117.44,117.449,143099999.0
2006-04-06 04:14:00,117.45,117.45,117.445,117.45,140800002.0
2006-04-06 04:15:00,117.452,117.458,117.445,117.458,320800002.0
2006-04-06 04:16:00,117.46,117.46,117.45,117.459,98499999.0
2006-04-06 04:17:00,117.463,117.47,117.453,117.463,232099999.0
2006-04-06 04:18:00,117.458,117.465,117.454,117.465,245500001.0
2006-04-06 04:19:00,117.463,117.463,117.452,117.46,79999998.0
2006-04-06 04:20:00,117.46,117.46,117.449,117.456,260600005.0
2006-04-06 04:21:00,117.442,117.442,117.433,117.433,34000001.0
2006-04-06 04:22:00,117.422,117.422,117.41,117.41,336300002.0
2006-04-06 04:23:00,117.413,117.414,117.382,117.382,326500010.0
2006-04-06 04:24:00,117.376,117.38,117.363,117.365,389500006.0
2006-04-06 04:25:00,117.355,117.36,117.353,117.36,352200005.0
2006-04-06 04:26:00,117.356,117.378,117.356,117.374,361000004.0
2006-04-06 04:27:00,117.366,117.366,117.348,117.35,142999999.0
2006-04-06 04:28:00,117.355,117.361,117.352,117.353,198699995.0
2006-04-06 04:29:00,117.357,117.366,117.357,117.365,158900003.0
2006-04-06 04:30:00,117.36,117.369,117.346,117.357,342899997.0
2006-04-06 04:31:00,117.359,117.372,117.358,117.372,164600005.0
2006-04-06 04:32:00,117.373,117.39,117.369,117.385,225399996.0
2006-04-06 04:33:00,117.388,117.402,117.388,117.389,184800000.0
2006-04-06 04:34:00,117.374,117.388,117.37,117.383,104700001.0
2006-04-06 04:35:00,117.383,117.392,117.382,117.392,114099999.0
2006-04-06 04:36:00,117.377,117.384,117.369,117.38,218500000.0
2006-04-06 04:37:00,117.374,117.385,117.374,117.381,275400002.0
2006-04-06 04:38:00,117.394,117.411,117.394,117.41,149399998.0
2006-04-06 04:39:00,117.415,117.423,117.415,117.415,121400002.0
2006-04-06 04:40:00,117.424,117.424,117.421,117.421,96700001.0
2006-04-06 04:41:00,117.43,117.453,117.43,117.435,301600002.0
2006-04-06 04:42:00,117.43,117.432,117.417,117.417,165299996.0
2006-04-06 04:43:00,117.419,117.419,117.398,117.405,232699998.0
2006-04-06 04:44:00,117.409,117.413,117.398,117.4,227000005.0
2006-04-06 04:45:00,117.407,117.409,117.396,117.404,259699996.0
2006-04-06 04:46:00,117.402,117.402,117.39,117.39,278500000.0
2006-04-06 04:47:00,117.391,117.391,117.364,117.364,247000007.0
2006-04-06 04:48:00,117.365,117.373,117.365,117.371,251199994.0
2006-04-06 04:49:00,117.372,117.381,117.366,117.378,292500002.0
2006-04-06 04:50:00,117.378,117.386,117.373,117.373,224800002.0
2006-04-06 04:51:00,117.38,117.38,117.38,117.38,59099998.0
2006-04-06 04:52:00,117.375,117.387,117.375,117.378,186599995.0
2006-04-06 04:53:00,117.381,117.381,117.367,117.367,153799996.0
2006-04-06 04:54:00,117.377,117.377,117.358,117.365,180000000.0
2006-04-06 04:55:00,117.365,117.368,117.356,117.364,171700003.0
2006-04-06 04:56:00,117.357,117.368,117.357,117.365,244899999.0
2006-04-06 04:57:00,117.363,117.375,117.363,117.375,176800004.0
2006-04-06 04:58:00,117.372,117.378,117.367,117.375,184100000.0
2006-04-06 04:59:00,117.377,117.382,117.375,117.382,304399999.0
2006-04-06 05:00:00,117.387,117.397,117.385,117.397,258000002.0
2006-04-06 05:01:00,117.398,117.408,117.392,117.404,458999999.0
2006-04-06 05:02:00,117.398,117.406,117.398,117.404,283399998.0
2006-04-06 05:03:00,117.405,117.407,117.395,117.4,228600003.0
2006-04-06 05:04:00,117.404,117.407,117.397,117.398,72400001.0
2006-04-06 05:05:00,117.401,117.416,117.401,117.416,152399998.0
2006-04-06 05:06:00,117.423,117.427,117.413,117.416,318000007.0
2006-04-06 05:07:00,117.423,117.423,117.414,117.419,141299999.0
2006-04-06 05:08:00,117.419,117.419,117.407,117.413,93800001.0
2006-04-06 05:09:00,117.413,117.422,117.411,117.42,246799995.0
2006-04-06 05:10:00,117.418,117.418,117.405,117.406,159500001.0
2006-04-06 05:11:00,117.405,117.413,117.401,117.413,157400003.0
2006-04-06 05:12:00,117.407,117.414,117.407,117.414,194099998.0
2006-04-06 05:13:00,117.41,117.41,117.399,117.405,279300000.0
2006-04-06 05:14:00,117.404,117.408,117.402,117.408,208099997.0
2006-04-06 05:15:00,117.404,117.411,117.404,117.411,450199997.0
2006-04-06 05:16:00,117.415,117.415,117.407,117.415,399500003.0
2006-04-06 05:17:00,117.414,117.414,117.405,117.411,130999999.0
2006-04-06 05:18:00,117.403,117.403,117.403,117.403,65199997.0
2006-04-06 05:19:00,117.402,117.41,117.4,117.4,134800001.0
2006-04-06 05:20:00,117.407,117.407,117.393,117.393,100799997.0
2006-04-06 05:21:00,117.399,117.405,117.399,117.405,316899995.0
2006-04-06 05:22:00,117.399,117.408,117.393,117.408,250399996.0
2006-04-06 05:23:00,117.406,117.417,117.402,117.417,300500004.0
2006-04-06 05:24:00,117.42,117.42,117.41,117.413,135900003.0
2006-04-06 05:25:00,117.41,117.417,117.402,117.409,465399996.0
2006-04-06 05:26:00,117.396,117.414,117.396,117.405,342699996.0
2006-04-06 05:27:00,117.414,117.415,117.407,117.409,189600005.0
2006-04-06 05:28:00,117.405,117.408,117.394,117.398,244299997.0
2006-04-06 05:29:00,117.393,117.399,117.39,117.393,246999997.0
2006-04-06 05:30:00,117.402,117.406,117.396,117.398,177200004.0
2006-04-06 05:31:00,117.39,117.395,117.388,117.39,215200000.0
2006-04-06 05:32:00,117.388,117.395,117.388,117.395,338699998.0
2006-04-06 05:33:00,117.393,117.393,117.382,117.387,418300000.0
2006-04-06 05:34:00,117.376,117.389,117.373,117.373,388200004.0
2006-04-06 05:35:00,117.375,117.375,117.367,117.373,200800001.0
2006-04-06 05:36:00,117.378,117.378,117.368,117.368,215300001.0
2006-04-06 05:37:00,117.377,117.386,117.377,117.378,288999996.0
2006-04-06 05:38:00,117.377,117.38,117.371,117.377,285800003.0
2006-04-06 05:39:00,117.372,117.375,117.37,117.375,243600000.0
2006-04-06 05:40:00,117.377,117.386,117.372,117.378,219100004.0
2006-04-06 05:41:00,117.374,117.38,117.37,117.38,338799997.0
2006-04-06 05:42:00,117.372,117.372,117.358,117.358,167600001.0
2006-04-06 05:43:00,117.363,117.368,117.361,117.368,272999995.0
2006-04-06 05:44:00,117.365,117.37,117.362,117.365,243300002.0
2006-04-06 05:45:00,117.373,117.376,117.364,117.373,233300002.0
2006-04-06 05:46:00,117.367,117.368,117.365,117.366,188899997.0
2006-04-06 05:47:00,117.363,117.372,117.36,117.372,219799998.0
2006-04-06 05:48:00,117.376,117.378,117.37,117.372,174299998.0
2006-04-06 05:49:00,117.37,117.374,117.362,117.37,183100001.0
2006-04-06 05:50:00,117.374,117.378,117.37,117.378,75500002.0
2006-04-06 05:51:00,117.378,117.382,117.378,117.381,194900003.0
2006-04-06 05:52:00,117.374,117.374,117.364,117.364,88500002.0
2006-04-06 05:53:00,117.358,117.366,117.358,117.361,157800004.0
2006-04-06 05:54:00,117.363,117.374,117.363,117.373,416599996.0
2006-04-06 05:55:00,117.38,117.387,117.369,117.387,194500001.0
2006-04-06 05:56:00,117.387,117.387,117.379,117.383,176099998.0
2006-04-06 05:57:00,117.385,117.385,117.38,117.38,212699997.0
2006-04-06 05:58:00,117.382,117.382,117.367,117.367,185199999.0
2006-04-06 05:59:00,117.374,117.378,117.369,117.375,339900000.0
2006-04-06 06:00:00,117.369,117.378,117.367,117.378,198999999.0
2006-04-06 06:01:00,117.38,117.38,117.372,117.376,274800001.0
2006-04-06 06:02:00,117.382,117.385,117.374,117.38,161599998.0
2006-04-06 06:03:00,117.375,117.379,117.375,117.376,335700002.0
2006-04-06 06:04:00,117.366,117.375,117.365,117.373,355999996.0
2006-04-06 06:05:00,117.38,117.38,117.373,117.378,196200001.0
2006-04-06 06:06:00,117.384,117.391,117.377,117.385,185999995.0
2006-04-06 06:07:00,117.382,117.382,117.372,117.372,98800001.0
2006-04-06 06:08:00,117.375,117.375,117.366,117.375,273899997.0
2006-04-06 06:09:00,117.375,117.38,117.375,117.38,186000002.0
2006-04-06 06:10:00,117.376,117.377,117.37,117.37,165299999.0
2006-04-06 06:11:00,117.367,117.377,117.367,117.371,466399999.0
2006-04-06 06:12:00,117.36,117.376,117.36,117.376,209400002.0
2006-04-06 06:13:00,117.386,117.422,117.386,117.422,310400005.0
2006-04-06 06:14:00,117.406,117.428,117.406,117.417,438799996.0
2006-04-06 06:15:00,117.418,117.425,117.402,117.407,298700002.0
2006-04-06 06:16:00,117.423,117.438,117.419,117.438,179100003.0
2006-04-06 06:17:00,117.447,117.463,117.447,117.456,179199999.0
2006-04-06 06:18:00,117.457,117.458,117.449,117.449,128499998.0
2006-04-06 06:19:00,117.452,117.452,117.44,117.44,196000000.0
2006-04-06 06:20:00,117.434,117.448,117.434,117.448,238999996.0
2006-04-06 06:21:00,117.447,117.449,117.435,117.438,270999998.0
2006-04-06 06:22:00,117.438,117.438,117.424,117.426,116400001.0
2006-04-06 06:23:00,117.431,117.438,117.431,117.436,82699998.0
2006-04-06 06:24:00,117.429,117.439,117.429,117.439,276300001.0
2006-04-06 06:25:00,117.437,117.437,117.425,117.425,325500001.0
2006-04-06 06:26:00,117.433,117.444,117.428,117.435,293500000.0
2006-04-06 06:27:00,117.441,117.445,117.432,117.445,243299999.0
2006-04-06 06:28:00,117.44,117.453,117.44,117.453,202100002.0
2006-04-06 06:29:00,117.457,117.469,117.457,117.46,110700000.0
2006-04-06 06:30:00,117.458,117.467,117.458,117.467,123000001.0
2006-04-06 06:31:00,117.459,117.467,117.455,117.455,248799998.0
2006-04-06 06:32:00,117.457,117.461,117.445,117.461,254500000.0
2006-04-06 06:33:00,117.457,117.457,117.446,117.45,47500000.0
2006-04-06 06:34:00,117.449,117.455,117.444,117.446,362300004.0
2006-04-06 06:35:00,117.449,117.45,117.441,117.444,244200002.0
2006-04-06 06:36:00,117.442,117.442,117.436,117.44,231699999.0
2006-04-06 06:37:00,117.434,117.435,117.427,117.435,258199997.0
2006-04-06 06:38:00,117.432,117.436,117.42,117.433,179700001.0
2006-04-06 06:39:00,117.437,117.437,117.41,117.41,344499997.0
2006-04-06 06:40:00,117.412,117.418,117.403,117.403,362099998.0
2006-04-06 06:41:00,117.413,117.417,117.41,117.41,295499998.0
2006-04-06 06:42:00,117.408,117.408,117.397,117.4,184500002.0
2006-04-06 06:43:00,117.393,117.393,117.388,117.392,111699999.0
2006-04-06 06:44:00,117.393,117.398,117.388,117.391,243099997.0
2006-04-06 06:45:00,117.38,117.392,117.38,117.382,218300004.0
2006-04-06 06:46:00,117.395,117.407,117.395,117.405,124300002.0
2006-04-06 06:47:00,117.399,117.402,117.39,117.395,91300000.0
2006-04-06 06:48:00,117.403,117.407,117.397,117.397,400199993.0
2006-04-06 06:49:00,117.407,117.409,117.394,117.4,233900005.0
2006-04-06 06:50:00,117.401,117.405,117.396,117.405,258199992.0
2006-04-06 06:51:00,117.4,117.4,117.386,117.387,203700003.0
2006-04-06 06:52:00,117.396,117.403,117.387,117.403,207600000.0
2006-04-06 06:53:00,117.399,117.408,117.395,117.405,202800002.0
2006-04-06 06:54:00,117.406,117.406,117.396,117.4,210500003.0
2006-04-06 06:55:00,117.396,117.408,117.396,117.408,89899996.0
2006-04-06 06:56:00,117.413,117.418,117.397,117.397,304199997.0
2006-04-06 06:57:00,117.395,117.402,117.393,117.397,256600007.0
2006-04-06 06:58:00,117.395,117.395,117.392,117.395,74399998.0
2006-04-06 06:59:00,117.398,117.405,117.388,117.405,296800002.0
2006-04-06 07:00:00,117.392,117.396,117.392,117.396,43099999.0
2006-04-06 07:01:00,117.388,117.398,117.387,117.392,250200003.0
2006-04-06 07:02:00,117.388,117.388,117.387,117.387,47900000.0
2006-04-06 07:03:00,117.384,117.386,117.379,117.379,344199998.0
2006-04-06 07:04:00,117.385,117.39,117.382,117.385,173900003.0
2006-04-06 07:05:00,117.384,117.39,117.38,117.39,256800000.0
2006-04-06 07:06:00,117.387,117.392,117.375,117.375,111100001.0
2006-04-06 07:07:00,117.379,117.383,117.375,117.38,337599991.0
2006-04-06 07:08:00,117.368,117.382,117.368,117.38,185799999.0
2006-04-06 07:09:00,117.38,117.38,117.375,117.375,187600004.0
2006-04-06 07:10:00,117.375,117.389,117.375,117.381,128199997.0
2006-04-06 07:11:00,117.392,117.395,117.388,117.395,256200002.0
2006-04-06 07:12:00,117.405,117.411,117.405,117.41,112700002.0
2006-04-06 07:13:00,117.405,117.405,117.394,117.4,229800003.0
2006-04-06 07:14:00,117.399,117.406,117.398,117.403,220400001.0
2006-04-06 07:15:00,117.402,117.402,117.392,117.399,157900004.0
2006-04-06 07:16:00,117.39,117.402,117.39,117.401,204100002.0
2006-04-06 07:17:00,117.403,117.411,117.403,117.411,191500000.0
2006-04-06 07:18:00,117.418,117.424,117.416,117.423,284500001.0
2006-04-06 07:19:00,117.427,117.435,117.424,117.429,218599997.0
2006-04-06 07:20:00,117.429,117.429,117.42,117.428,244299998.0
2006-04-06 07:21:00,117.428,117.43,117.422,117.43,143399997.0
2006-04-06 07:22:00,117.425,117.43,117.423,117.43,193899999.0
2006-04-06 07:23:00,117.426,117.434,117.419,117.419,168899998.0
2006-04-06 07:24:00,117.413,117.42,117.412,117.415,449399998.0
2006-04-06 07:25:00,117.411,117.418,117.405,117.418,202899997.0
2006-04-06 07:26:00,117.415,117.42,117.412,117.415,320900002.0
2006-04-06 07:27:00,117.415,117.419,117.41,117.412,269699999.0
2006-04-06 07:28:00,117.419,117.419,117.412,117.416,431899997.0
2006-04-06 07:29:00,117.428,117.447,117.428,117.446,233300002.0
2006-04-06 07:30:00,117.442,117.453,117.442,117.442,364499997.0
2006-04-06 07:31:00,117.454,117.477,117.452,117.477,150699995.0
2006-04-06 07:32:00,117.474,117.48,117.474,117.479,340400000.0
2006-04-06 07:33:00,117.481,117.481,117.463,117.463,119700000.0
2006-04-06 07:34:00,117.455,117.469,117.455,117.462,196599996.0
2006-04-06 07:35:00,117.448,117.456,117.448,117.452,216599999.0
2006-04-06 07:36:00,117.457,117.457,117.429,117.433,159099996.0
2006-04-06 07:37:00,117.434,117.448,117.431,117.446,238000000.0
2006-04-06 07:38:00,117.443,117.45,117.442,117.449,119200000.0
2006-04-06 07:39:00,117.438,117.447,117.436,117.447,287900001.0
2006-04-06 07:40:00,117.447,117.45,117.439,117.45,203699996.0
2006-04-06 07:41:00,117.454,117.472,117.45,117.472,216800002.0
2006-04-06 07:42:00,117.467,117.477,117.464,117.477,158800001.0
2006-04-06 07:43:00,117.493,117.498,117.491,117.498,168300003.0
2006-04-06 07:44:00,117.495,117.504,117.488,117.496,163800001.0
2006-04-06 07:45:00,117.5,117.512,117.498,117.506,195900001.0
2006-04-06 07:46:00,117.501,117.507,117.492,117.493,284800000.0
2006-04-06 07:47:00,117.495,117.496,117.488,117.493,406899990.0
2006-04-06 07:48:00,117.494,117.494,117.47,117.47,236000000.0
2006-04-06 07:49:00,117.477,117.496,117.477,117.496,139199998.0
2006-04-06 07:50:00,117.49,117.49,117.485,117.485,139200003.0
2006-04-06 07:51:00,117.494,117.496,117.494,117.496,12700000.0
2006-04-06 07:52:00,117.494,117.498,117.491,117.493,180199999.0
2006-04-06 07:53:00,117.493,117.505,117.493,117.503,272699997.0
2006-04-06 07:54:00,117.501,117.501,117.481,117.499,182599996.0
2006-04-06 07:55:00,117.506,117.511,117.502,117.505,343399998.0
2006-04-06 07:56:00,117.505,117.506,117.495,117.502,135499996.0
2006-04-06 07:57:00,117.513,117.515,117.495,117.508,294600005.0
2006-04-06 07:58:00,117.503,117.503,117.488,117.491,237900004.0
2006-04-06 07:59:00,117.491,117.493,117.487,117.489,209300001.0
2006-04-06 08:00:00,117.483,117.483,117.482,117.482,1600000.0
2006-04-06 08:01:00,117.489,117.5,117.486,117.495,281100001.0
2006-04-06 08:02:00,117.502,117.507,117.497,117.507,193700001.0
2006-04-06 08:03:00,117.507,117.514,117.507,117.514,87900000.0
2006-04-06 08:04:00,117.507,117.507,117.492,117.503,202000002.0
2006-04-06 08:05:00,117.516,117.521,117.51,117.51,168800002.0
2006-04-06 08:06:00,117.515,117.528,117.515,117.519,338800002.0
2006-04-06 08:07:00,117.527,117.542,117.527,117.539,168599999.0
2006-04-06 08:08:00,117.554,117.569,117.554,117.566,281600003.0
2006-04-06 08:09:00,117.572,117.577,117.567,117.572,342700000.0
2006-04-06 08:10:00,117.566,117.572,117.565,117.566,264600006.0
2006-04-06 08:11:00,117.562,117.574,117.56,117.561,383199996.0
2006-04-06 08:12:00,117.557,117.567,117.55,117.567,347999998.0
2006-04-06 08:13:00,117.56,117.567,117.56,117.565,132500000.0
2006-04-06 08:14:00,117.558,117.565,117.555,117.562,281599995.0
2006-04-06 08:15:00,117.57,117.573,117.57,117.571,137499995.0
2006-04-06 08:16:00,117.572,117.574,117.569,117.573,225100001.0
2006-04-06 08:17:00,117.572,117.575,117.572,117.572,365399998.0
2006-04-06 08:18:00,117.576,117.576,117.557,117.557,237700003.0
2006-04-06 08:19:00,117.55,117.56,117.55,117.56,139400001.0
2006-04-06 08:20:00,117.552,117.552,117.539,117.545,114500000.0
2006-04-06 08:21:00,117.541,117.541,117.525,117.539,259000000.0
2006-04-06 08:22:00,117.54,117.544,117.519,117.522,359200002.0
2006-04-06 08:23:00,117.517,117.531,117.517,117.525,170199999.0
2006-04-06 08:24:00,117.527,117.53,117.52,117.524,373799995.0
2006-04-06 08:25:00,117.53,117.53,117.515,117.516,250100001.0
2006-04-06 08:26:00,117.522,117.542,117.522,117.539,177599997.0
2006-04-06 08:27:00,117.542,117.557,117.542,117.557,165900004.0
2006-04-06 08:28:00,117.548,117.551,117.537,117.537,210700003.0
2006-04-06 08:29:00,117.533,117.551,117.531,117.551,273700004.0
2006-04-06 08:30:00,117.548,117.557,117.541,117.555,206000006.0
2006-04-06 08:31:00,117.55,117.55,117.517,117.517,319000008.0
2006-04-06 08:32:00,117.524,117.53,117.523,117.525,232100004.0
2006-04-06 08:33:00,117.527,117.527,117.513,117.513,250499999.0
2006-04-06 08:34:00,117.525,117.527,117.519,117.519,286099997.0
2006-04-06 08:35:00,117.522,117.522,117.518,117.518,143200002.0
2006-04-06 08:36:00,117.513,117.525,117.513,117.516,307899998.0
2006-04-06 08:37:00,117.523,117.526,117.518,117.521,153300002.0
2006-04-06 08:38:00,117.522,117.526,117.522,117.525,168199998.0
2006-04-06 08:39:00,117.52,117.524,117.517,117.522,109899999.0
2006-04-06 08:40:00,117.528,117.534,117.521,117.53,301800005.0
2006-04-06 08:41:00,117.538,117.553,117.538,117.548,248900004.0
2006-04-06 08:42:00,117.55,117.55,117.534,117.534,184600002.0
2006-04-06 08:43:00,117.542,117.564,117.542,117.563,164300002.0
2006-04-06 08:44:00,117.558,117.573,117.555,117.571,242600001.0
2006-04-06 08:45:00,117.579,117.615,117.579,117.613,314399993.0
2006-04-06 08:46:00,117.62,117.624,117.619,117.619,120300001.0
2006-04-06 08:47:00,117.614,117.618,117.61,117.61,347100004.0
2006-04-06 08:48:00,117.603,117.634,117.603,117.622,155200004.0
2006-04-06 08:49:00,117.615,117.618,117.605,117.609,201700004.0
2006-04-06 08:50:00,117.604,117.605,117.593,117.597,291900006.0
2006-04-06 08:51:00,117.595,117.599,117.59,117.595,199099998.0
2006-04-06 08:52:00,117.598,117.598,117.587,117.587,300699999.0
2006-04-06 08:53:00,117.581,117.592,117.58,117.58,364399995.0
2006-04-06 08:54:00,117.591,117.604,117.587,117.589,302000002.0
2006-04-06 08:55:00,117.59,117.612,117.59,117.598,240899998.0
2006-04-06 08:56:00,117.596,117.596,117.57,117.57,157900002.0
2006-04-06 08:57:00,117.573,117.577,117.571,117.574,196900003.0
2006-04-06 08:58:00,117.569,117.611,117.569,117.611,169400003.0
2006-04-06 08:59:00,117.615,117.623,117.607,117.615,133300000.0
2006-04-06 09:00:00,117.616,117.616,117.591,117.591,400900004.0
2006-04-06 09:01:00,117.603,117.605,117.593,117.597,260600004.0
2006-04-06 09:02:00,117.594,117.597,117.586,117.586,242599998.0
2006-04-06 09:03:00,117.59,117.601,117.582,117.583,283100001.0
2006-04-06 09:04:00,117.593,117.597,117.588,117.59,111400003.0
2006-04-06 09:05:00,117.598,117.6,117.591,117.593,107900000.0
2006-04-06 09:06:00,117.582,117.591,117.579,117.588,276300001.0
2006-04-06 09:07:00,117.586,117.59,117.58,117.583,230900004.0
2006-04-06 09:08:00,117.587,117.588,117.58,117.582,161100000.0
2006-04-06 09:09:00,117.58,117.58,117.568,117.575,314399998.0
2006-04-06 09:10:00,117.569,117.578,117.564,117.564,215000000.0
2006-04-06 09:11:00,117.56,117.56,117.552,117.557,198100001.0
2006-04-06 09:12:00,117.552,117.559,117.551,117.553,247499996.0
2006-04-06 09:13:00,117.549,117.552,117.536,117.538,267500001.0
2006-04-06 09:14:00,117.527,117.527,117.495,117.497,218599997.0
2006-04-06 09:15:00,117.502,117.502,117.491,117.5,196199999.0
2006-04-06 09:16:00,117.492,117.502,117.492,117.495,299900003.0
2006-04-06 09:17:00,117.496,117.511,117.496,117.51,100400000.0
2006-04-06 09:18:00,117.505,117.505,117.482,117.482,154499996.0
2006-04-06 09:19:00,117.478,117.482,117.447,117.447,282900006.0
2006-04-06 09:20:00,117.444,117.46,117.444,117.455,172300002.0
2006-04-06 09:21:00,117.446,117.451,117.415,117.415,307499999.0
2006-04-06 09:22:00,117.412,117.427,117.412,117.427,125200000.0
2006-04-06 09:23:00,117.434,117.479,117.434,117.479,230799996.0
2006-04-06 09:24:00,117.468,117.481,117.429,117.429,247200000.0
2006-04-06 09:25:00,117.426,117.451,117.426,117.435,354900002.0
2006-04-06 09:26:00,117.426,117.426,117.401,117.401,235999994.0
2006-04-06 09:27:00,117.408,117.415,117.399,117.4,345599999.0
2006-04-06 09:28:00,117.41,117.434,117.41,117.433,194700004.0
2006-04-06 09:29:00,117.416,117.43,117.416,117.43,113800002.0
2006-04-06 09:30:00,117.447,117.469,117.447,117.467,97800001.0
2006-04-06 09:31:00,117.477,117.495,117.47,117.495,246199998.0
2006-04-06 09:32:00,117.521,117.551,117.521,117.551,208399998.0
2006-04-06 09:33:00,117.54,117.553,117.537,117.55,356699996.0
2006-04-06 09:34:00,117.546,117.546,117.493,117.493,135699997.0
2006-04-06 09:35:00,117.481,117.484,117.47,117.482,85900002.0
2006-04-06 09:36:00,117.492,117.536,117.492,117.525,270800003.0
2006-04-06 09:37:00,117.525,117.525,117.504,117.514,173299997.0
2006-04-06 09:38:00,117.515,117.515,117.5,117.511,119399999.0
2006-04-06 09:39:00,117.5,117.503,117.495,117.495,159500003.0
2006-04-06 09:40:00,117.502,117.517,117.498,117.517,254200005.0
2006-04-06 09:41:00,117.523,117.531,117.517,117.528,298600004.0
2006-04-06 09:42:00,117.523,117.523,117.505,117.505,194400005.0
2006-04-06 09:43:00,117.506,117.506,117.489,117.499,345099995.0
2006-04-06 09:44:00,117.508,117.512,117.5,117.5,117400001.0
2006-04-06 09:45:00,117.509,117.509,117.474,117.482,194800003.0
2006-04-06 09:46:00,117.482,117.504,117.48,117.504,204300000.0
2006-04-06 09:47:00,117.506,117.51,117.504,117.51,222799999.0
2006-04-06 09:48:00,117.504,117.528,117.504,117.528,337299996.0
2006-04-06 09:49:00,117.523,117.553,117.523,117.55,340899998.0
2006-04-06 09:50:00,117.548,117.554,117.527,117.53,202200000.0
2006-04-06 09:51:00,117.52,117.539,117.516,117.539,183400006.0
2006-04-06 09:52:00,117.545,117.557,117.539,117.55,156999996.0
2006-04-06 09:53:00,117.551,117.552,117.538,117.538,129000001.0
2006-04-06 09:54:00,117.528,117.529,117.52,117.52,138900001.0
2006-04-06 09:55:00,117.528,117.532,117.512,117.513,288699999.0
2006-04-06 09:56:00,117.523,117.542,117.523,117.54,211599999.0
2006-04-06 09:57:00,117.537,117.557,117.537,117.557,172900000.0
2006-04-06 09:58:00,117.558,117.558,117.544,117.545,247600000.0
2006-04-06 09:59:00,117.548,117.559,117.54,117.54,207599995.0
2006-04-06 10:00:00,117.535,117.541,117.528,117.532,318199997.0
2006-04-06 10:01:00,117.525,117.525,117.507,117.512,206699997.0
2006-04-06 10:02:00,117.515,117.517,117.503,117.51,226900005.0
2006-04-06 10:03:00,117.512,117.518,117.504,117.515,147199998.0
2006-04-06 10:04:00,117.515,117.52,117.513,117.52,206700005.0
2006-04-06 10:05:00,117.522,117.525,117.516,117.523,213300001.0
2006-04-06 10:06:00,117.522,117.526,117.516,117.516,189600002.0
2006-04-06 10:07:00,117.515,117.53,117.515,117.521,241900003.0
2006-04-06 10:08:00,117.516,117.523,117.515,117.52,170099999.0
2006-04-06 10:09:00,117.528,117.528,117.513,117.513,185800001.0
2006-04-06 10:10:00,117.513,117.521,117.507,117.507,137500001.0
2006-04-06 10:11:00,117.507,117.516,117.501,117.505,280400004.0
2006-04-06 10:12:00,117.508,117.518,117.503,117.513,274599999.0
2006-04-06 10:13:00,117.517,117.527,117.514,117.518,194900002.0
2006-04-06 10:14:00,117.515,117.523,117.488,117.5,312800003.0
2006-04-06 10:15:00,117.495,117.495,117.459,117.475,336800005.0
2006-04-06 10:16:00,117.486,117.497,117.485,117.485,231499997.0
2006-04-06 10:17:00,117.487,117.508,117.487,117.505,330299998.0
2006-04-06 10:18:00,117.511,117.52,117.503,117.515,259799998.0
2006-04-06 10:19:00,117.501,117.503,117.485,117.485,175599998.0
2006-04-06 10:20:00,117.493,117.508,117.493,117.5,324200000.0
2006-04-06 10:21:00,117.502,117.506,117.502,117.504,75899998.0
2006-04-06 10:22:00,117.508,117.514,117.498,117.513,390600003.0
2006-04-06 10:23:00,117.5,117.502,117.488,117.494,338999991.0
2006-04-06 10:24:00,117.495,117.502,117.495,117.498,209500004.0
2006-04-06 10:25:00,117.496,117.496,117.479,117.492,260199996.0
2006-04-06 10:26:00,117.485,117.497,117.48,117.489,236500006.0
2006-04-06 10:27:00,117.483,117.485,117.473,117.485,227399996.0
2006-04-06 10:28:00,117.484,117.484,117.468,117.483,358599995.0
2006-04-06 10:29:00,117.481,117.488,117.48,117.484,284200001.0
2006-04-06 10:30:00,117.487,117.487,117.47,117.472,219300001.0
2006-04-06 10:31:00,117.477,117.477,117.468,117.475,107299998.0
2006-04-06 10:32:00,117.469,117.473,117.46,117.47,265799997.0
2006-04-06 10:33:00,117.46,117.485,117.46,117.482,329300004.0
2006-04-06 10:34:00,117.492,117.505,117.487,117.487,176200001.0
2006-04-06 10:35:00,117.486,117.506,117.486,117.506,241200006.0
2006-04-06 10:36:00,117.508,117.512,117.508,117.51,93599997.0
2006-04-06 10:37:00,117.522,117.522,117.515,117.52,67500000.0
2006-04-06 10:38:00,117.523,117.523,117.51,117.523,313400002.0
2006-04-06 10:39:00,117.525,117.525,117.509,117.518,292999996.0
2006-04-06 10:40:00,117.51,117.518,117.51,117.515,180299998.0
2006-04-06 10:41:00,117.509,117.509,117.499,117.502,59899998.0
2006-04-06 10:42:00,117.508,117.508,117.498,117.508,144299999.0
2006-04-06 10:43:00,117.506,117.508,117.499,117.504,95899998.0
2006-04-06 10:44:00,117.503,117.508,117.493,117.493,342000003.0
2006-04-06 10:45:00,117.493,117.5,117.488,117.5,271100000.0
2006-04-06 10:46:00,117.501,117.501,117.489,117.495,202500003.0
2006-04-06 10:47:00,117.496,117.496,117.472,117.472,258800006.0
2006-04-06 10:48:00,117.47,117.478,117.467,117.467,318200001.0
2006-04-06 10:49:00,117.47,117.487,117.47,117.487,201499995.0
2006-04-06 10:50:00,117.493,117.493,117.479,117.479,227199997.0
2006-04-06 10:51:00,117.477,117.493,117.477,117.488,154500001.0
2006-04-06 10:52:00,117.493,117.496,117.489,117.49,308500002.0
2006-04-06 10:53:00,117.485,117.499,117.484,117.485,292400002.0
2006-04-06 10:54:00,117.476,117.488,117.469,117.486,199100002.0
2006-04-06 10:55:00,117.485,117.491,117.466,117.466,277600002.0
2006-04-06 10:56:00,117.459,117.465,117.45,117.453,262900002.0
2006-04-06 10:57:00,117.447,117.455,117.447,117.449,183100004.0
2006-04-06 10:58:00,117.453,117.453,117.387,117.387,137700001.0
2006-04-06 10:59:00,117.407,117.435,117.407,117.43,224700007.0
2006-04-06 11:00:00,117.428,117.44,117.412,117.415,275499997.0
2006-04-06 11:01:00,117.413,117.415,117.397,117.4,174700002.0
2006-04-06 11:02:00,117.399,117.426,117.398,117.426,222499998.0
2006-04-06 11:03:00,117.44,117.451,117.436,117.451,222600003.0
2006-04-06 11:04:00,117.456,117.456,117.419,117.42,160099999.0
2006-04-06 11:05:00,117.414,117.425,117.412,117.412,425199995.0
2006-04-06 11:06:00,117.415,117.415,117.396,117.397,207899999.0
2006-04-06 11:07:00,117.392,117.396,117.378,117.386,187899999.0
2006-04-06 11:08:00,117.381,117.386,117.379,117.385,260100008.0
2006-04-06 11:09:00,117.387,117.387,117.372,117.376,92000000.0
2006-04-06 11:10:00,117.376,117.385,117.362,117.385,138599998.0
2006-04-06 11:11:00,117.391,117.392,117.373,117.38,323099999.0
2006-04-06 11:12:00,117.378,117.385,117.334,117.334,407600006.0
2006-04-06 11:13:00,117.325,117.325,117.28,117.286,232199999.0
2006-04-06 11:14:00,117.291,117.299,117.257,117.295,225099998.0
2006-04-06 11:15:00,117.302,117.324,117.302,117.324,178199999.0
2006-04-06 11:16:00,117.316,117.331,117.316,117.325,124500000.0
2006-04-06 11:17:00,117.326,117.33,117.322,117.329,229200004.0
2006-04-06 11:18:00,117.334,117.34,117.33,117.34,284100006.0
2006-04-06 11:19:00,117.334,117.334,117.288,117.29,226899999.0
2006-04-06 11:20:00,117.303,117.303,117.276,117.29,229499995.0
2006-04-06 11:21:00,117.29,117.311,117.29,117.297,82099997.0
2006-04-06 11:22:00,117.301,117.316,117.298,117.316,249099999.0
2006-04-06 11:23:00,117.324,117.334,117.323,117.334,219699999.0
2006-04-06 11:24:00,117.326,117.354,117.326,117.349,364700003.0
2006-04-06 11:25:00,117.355,117.366,117.348,117.348,106199999.0
2006-04-06 11:26:00,117.347,117.353,117.343,117.343,149000001.0
2006-04-06 11:27:00,117.347,117.347,117.319,117.32,86900000.0
2006-04-06 11:28:00,117.313,117.317,117.293,117.302,178300002.0
2006-04-06 11:29:00,117.319,117.323,117.313,117.317,142000004.0
2006-04-06 11:30:00,117.329,117.348,117.329,117.346,109700000.0
2006-04-06 11:31:00,117.352,117.366,117.352,117.366,204200000.0
2006-04-06 11:32:00,117.37,117.373,117.357,117.365,161500001.0
2006-04-06 11:33:00,117.373,117.373,117.363,117.37,55899999.0
2006-04-06 11:34:00,117.362,117.362,117.337,117.35,221299995.0
2006-04-06 11:35:00,117.338,117.338,117.303,117.31,91200001.0
2006-04-06 11:36:00,117.312,117.33,117.312,117.33,173700001.0
2006-04-06 11:37:00,117.341,117.349,117.326,117.348,421000001.0
2006-04-06 11:38:00,117.348,117.359,117.34,117.35,301800000.0
2006-04-06 11:39:00,117.352,117.367,117.348,117.367,368999996.0
2006-04-06 11:40:00,117.362,117.365,117.358,117.36,169300000.0
2006-04-06 11:41:00,117.354,117.364,117.348,117.352,350399999.0
2006-04-06 11:42:00,117.355,117.365,117.355,117.365,256600001.0
2006-04-06 11:43:00,117.364,117.364,117.34,117.34,218000000.0
2006-04-06 11:44:00,117.352,117.352,117.342,117.343,226599995.0
2006-04-06 11:45:00,117.348,117.353,117.341,117.353,163300000.0
2006-04-06 11:46:00,117.346,117.346,117.332,117.34,125800003.0
2006-04-06 11:47:00,117.34,117.347,117.339,117.347,174199999.0
2006-04-06 11:48:00,117.35,117.35,117.34,117.345,117400001.0
2006-04-06 11:49:00,117.35,117.354,117.342,117.349,126800001.0
2006-04-06 11:50:00,117.347,117.35,117.335,117.348,294199997.0
2006-04-06 11:51:00,117.345,117.359,117.345,117.348,295200001.0
2006-04-06 11:52:00,117.354,117.359,117.346,117.359,196800001.0
2006-04-06 11:53:00,117.355,117.369,117.355,117.367,125300000.0
2006-04-06 11:54:00,117.373,117.387,117.37,117.385,279800003.0
2006-04-06 11:55:00,117.387,117.423,117.387,117.423,267400002.0
2006-04-06 11:56:00,117.425,117.431,117.413,117.413,245199999.0
2006-04-06 11:57:00,117.415,117.432,117.415,117.417,243900002.0
2006-04-06 11:58:00,117.417,117.443,117.414,117.443,88500000.0
2006-04-06 11:59:00,117.459,117.516,117.459,117.493,262599997.0
2006-04-06 12:00:00,117.485,117.49,117.475,117.475,253799998.0
2006-04-06 12:01:00,117.471,117.471,117.459,117.459,298300000.0
2006-04-06 12:02:00,117.462,117.464,117.458,117.459,298000006.0
2006-04-06 12:03:00,117.468,117.483,117.468,117.473,182000000.0
2006-04-06 12:04:00,117.493,117.523,117.493,117.5,243999997.0
2006-04-06 12:05:00,117.509,117.509,117.497,117.506,279600005.0
2006-04-06 12:06:00,117.496,117.512,117.493,117.495,233999996.0
2006-04-06 12:07:00,117.483,117.483,117.469,117.479,311699998.0
2006-04-06 12:08:00,117.477,117.484,117.471,117.472,211399997.0
2006-04-06 12:09:00,117.466,117.467,117.44,117.453,318499997.0
2006-04-06 12:10:00,117.455,117.455,117.447,117.447,59900001.0
2006-04-06 12:11:00,117.453,117.461,117.45,117.45,295900005.0
2006-04-06 12:12:00,117.455,117.455,117.44,117.453,211099994.0
2006-04-06 12:13:00,117.458,117.458,117.451,117.458,333399997.0
2006-04-06 12:14:00,117.465,117.466,117.453,117.459,385600001.0
2006-04-06 12:15:00,117.465,117.465,117.452,117.457,128600001.0
2006-04-06 12:16:00,117.459,117.472,117.457,117.462,397799999.0
2006-04-06 12:17:00,117.465,117.476,117.459,117.459,236000000.0
2006-04-06 12:18:00,117.447,117.462,117.447,117.456,267000003.0
2006-04-06 12:19:00,117.448,117.458,117.448,117.455,244699995.0
2006-04-06 12:20:00,117.452,117.456,117.445,117.445,284199995.0
2006-04-06 12:21:00,117.453,117.453,117.444,117.447,318400000.0
2006-04-06 12:22:00,117.447,117.452,117.441,117.446,268999995.0
2006-04-06 12:23:00,117.452,117.468,117.452,117.455,223900001.0
2006-04-06 12:24:00,117.465,117.472,117.463,117.472,271199994.0
2006-04-06 12:25:00,117.468,117.478,117.466,117.478,241200000.0
2006-04-06 12:26:00,117.487,117.503,117.487,117.502,227600005.0
2006-04-06 12:27:00,117.5,117.5,117.485,117.489,221300004.0
2006-04-06 12:28:00,117.496,117.523,117.496,117.518,119500000.0
2006-04-06 12:29:00,117.522,117.528,117.522,117.525,249399996.0
2006-04-06 12:30:00,117.527,117.53,117.495,117.495,309599998.0
2006-04-06 12:31:00,117.489,117.494,117.48,117.492,169800003.0
2006-04-06 12:32:00,117.492,117.492,117.48,117.48,182700002.0
2006-04-06 12:33:00,117.479,117.481,117.47,117.48,387000003.0
2006-04-06 12:34:00,117.472,117.487,117.472,117.48,134800002.0
2006-04-06 12:35:00,117.482,117.482,117.443,117.449,187700004.0
2006-04-06 12:36:00,117.45,117.46,117.45,117.46,199900002.0
2006-04-06 12:37:00,117.461,117.476,117.461,117.468,243299994.0
2006-04-06 12:38:00,117.46,117.46,117.452,117.453,122199996.0
2006-04-06 12:39:00,117.453,117.453,117.439,117.443,207400002.0
2006-04-06 12:40:00,117.446,117.446,117.434,117.434,95600002.0
2006-04-06 12:41:00,117.43,117.436,117.427,117.433,306900006.0
2006-04-06 12:42:00,117.433,117.446,117.424,117.438,132700001.0
2006-04-06 12:43:00,117.439,117.439,117.417,117.42,68300002.0
2006-04-06 12:44:00,117.421,117.423,117.407,117.407,364800004.0
2006-04-06 12:45:00,117.42,117.423,117.408,117.423,304799996.0
2006-04-06 12:46:00,117.431,117.442,117.428,117.438,375000000.0
2006-04-06 12:47:00,117.446,117.446,117.42,117.425,377100001.0
2006-04-06 12:48:00,117.428,117.435,117.427,117.435,326000002.0
2006-04-06 12:49:00,117.436,117.447,117.436,117.444,161299996.0
2006-04-06 12:50:00,117.433,117.437,117.427,117.427,148599999.0
2006-04-06 12:51:00,117.428,117.428,117.417,117.418,235100004.0
2006-04-06 12:52:00,117.418,117.426,117.412,117.426,194899998.0
2006-04-06 12:53:00,117.421,117.421,117.411,117.416,128799999.0
2006-04-06 12:54:00,117.413,117.442,117.408,117.442,307999997.0
2006-04-06 12:55:00,117.438,117.477,117.438,117.477,337000006.0
2006-04-06 12:56:00,117.487,117.516,117.487,117.515,214800002.0
2006-04-06 12:57:00,117.511,117.528,117.506,117.521,204999998.0
2006-04-06 12:58:00,117.522,117.527,117.488,117.493,286200004.0
2006-04-06 12:59:00,117.496,117.505,117.493,117.498,361199999.0
2006-04-06 13:00:00,117.494,117.495,117.485,117.495,238400000.0
2006-04-06 13:01:00,117.488,117.49,117.483,117.483,186600004.0
2006-04-06 13:02:00,117.482,117.482,117.478,117.478,50099998.0
2006-04-06 13:03:00,117.475,117.485,117.475,117.485,318900004.0
2006-04-06 13:04:00,117.478,117.485,117.477,117.477,272600000.0
2006-04-06 13:05:00,117.474,117.481,117.468,117.475,430199997.0
2006-04-06 13:06:00,117.477,117.487,117.477,117.487,152099998.0
2006-04-06 13:07:00,117.496,117.521,117.496,117.521,89800002.0
2006-04-06 13:08:00,117.516,117.516,117.493,117.494,81900002.0
2006-04-06 13:09:00,117.494,117.494,117.488,117.488,13600000.0
2006-04-06 13:10:00,117.5,117.5,117.49,117.496,120600000.0
2006-04-06 13:11:00,117.488,117.492,117.474,117.489,218300003.0
2006-04-06 13:12:00,117.48,117.513,117.479,117.513,211199999.0
2006-04-06 13:13:00,117.522,117.526,117.511,117.511,254499996.0
2006-04-06 13:14:00,117.515,117.539,117.515,117.536,160900003.0
2006-04-06 13:15:00,117.535,117.551,117.531,117.55,286499994.0
2006-04-06 13:16:00,117.535,117.535,117.521,117.523,202500000.0
2006-04-06 13:17:00,117.525,117.537,117.524,117.528,224200001.0
2006-04-06 13:18:00,117.526,117.526,117.51,117.515,176500000.0
2006-04-06 13:19:00,117.52,117.523,117.514,117.514,230500003.0
2006-04-06 13:20:00,117.516,117.522,117.516,117.519,316599999.0
2006-04-06 13:21:00,117.528,117.53,117.524,117.53,307800002.0
2006-04-06 13:22:00,117.527,117.529,117.518,117.525,314900006.0
2006-04-06 13:23:00,117.522,117.545,117.522,117.545,196700000.0
2006-04-06 13:24:00,117.553,117.567,117.553,117.56,250600001.0
2006-04-06 13:25:00,117.562,117.586,117.562,117.586,39200001.0
2006-04-06 13:26:00,117.592,117.613,117.592,117.612,168499998.0
2006-04-06 13:27:00,117.61,117.624,117.61,117.619,209000000.0
2006-04-06 13:28:00,117.628,117.635,117.612,117.615,251700004.0
2006-04-06 13:29:00,117.615,117.629,117.608,117.628,222599999.0
2006-04-06 13:30:00,117.633,117.634,117.597,117.6,243400004.0
2006-04-06 13:31:00,117.591,117.625,117.573,117.625,148700000.0
2006-04-06 13:32:00,117.645,117.655,117.632,117.655,158100000.0
2006-04-06 13:33:00,117.667,117.667,117.645,117.656,329399999.0
2006-04-06 13:34:00,117.656,117.659,117.649,117.658,222000001.0
2006-04-06 13:35:00,117.656,117.657,117.637,117.638,276100006.0
2006-04-06 13:36:00,117.63,117.633,117.61,117.61,273699996.0
2006-04-06 13:37:00,117.608,117.608,117.564,117.565,410100000.0
2006-04-06 13:38:00,117.556,117.6,117.556,117.598,271399999.0
2006-04-06 13:39:00,117.607,117.607,117.598,117.602,64000000.0
2006-04-06 13:40:00,117.609,117.622,117.603,117.619,308600002.0
2006-04-06 13:41:00,117.616,117.623,117.599,117.599,285499999.0
2006-04-06 13:42:00,117.601,117.602,117.584,117.585,186399995.0
2006-04-06 13:43:00,117.583,117.588,117.583,117.588,202999996.0
2006-04-06 13:44:00,117.59,117.608,117.585,117.585,321900003.0
2006-04-06 13:45:00,117.587,117.595,117.585,117.592,189300004.0
2006-04-06 13:46:00,117.599,117.627,117.599,117.606,199800001.0
2006-04-06 13:47:00,117.604,117.604,117.587,117.603,197600005.0
2006-04-06 13:48:00,117.607,117.614,117.604,117.613,64800002.0
2006-04-06 13:49:00,117.611,117.611,117.592,117.606,105300000.0
2006-04-06 13:50:00,117.612,117.618,117.59,117.59,447800007.0
2006-04-06 13:51:00,117.591,117.603,117.591,117.603,291899997.0
2006-04-06 13:52:00,117.599,117.608,117.586,117.586,322299999.0
2006-04-06 13:53:00,117.583,117.593,117.58,117.58,125800001.0
2006-04-06 13:54:00,117.585,117.59,117.582,117.59,314900006.0
2006-04-06 13:55:00,117.585,117.585,117.576,117.583,275399998.0
2006-04-06 13:56:00,117.583,117.588,117.58,117.585,262900003.0
2006-04-06 13:57:00,117.581,117.581,117.569,117.57,169699998.0
2006-04-06 13:58:00,117.571,117.583,117.569,117.583,255399995.0
2006-04-06 13:59:00,117.589,117.602,117.589,117.59,285700003.0
2006-04-06 14:00:00,117.592,117.594,117.584,117.594,222400002.0
2006-04-06 14:01:00,117.586,117.586,117.557,117.557,280099996.0
2006-04-06 14:02:00,117.557,117.558,117.553,117.555,86899999.0
2006-04-06 14:03:00,117.553,117.557,117.545,117.545,236600005.0
2006-04-06 14:04:00,117.55,117.558,117.548,117.55,243200003.0
2006-04-06 14:05:00,117.552,117.56,117.55,117.55,249700005.0
2006-04-06 14:06:00,117.556,117.564,117.554,117.564,143299999.0
2006-04-06 14:07:00,117.563,117.563,117.55,117.55,195900002.0
2006-04-06 14:08:00,117.548,117.557,117.543,117.557,223400000.0
2006-04-06 14:09:00,117.556,117.573,117.55,117.55,154000002.0
2006-04-06 14:10:00,117.557,117.56,117.548,117.548,92399997.0
2006-04-06 14:11:00,117.55,117.566,117.55,117.561,144099998.0
2006-04-06 14:12:00,117.561,117.584,117.561,117.584,289400001.0
2006-04-06 14:13:00,117.585,117.597,117.583,117.586,153700002.0
2006-04-06 14:14:00,117.593,117.598,117.585,117.588,210300001.0
2006-04-06 14:15:00,117.592,117.592,117.577,117.584,273699999.0
2006-04-06 14:16:00,117.577,117.587,117.577,117.587,244100002.0
2006-04-06 14:17:00,117.577,117.583,117.574,117.583,371099997.0
2006-04-06 14:18:00,117.577,117.58,117.572,117.578,249399998.0
2006-04-06 14:19:00,117.573,117.587,117.573,117.587,223799999.0
2006-04-06 14:20:00,117.609,117.675,117.609,117.675,35200000.0
2006-04-06 14:21:00,117.673,117.696,117.669,117.691,142900001.0
2006-04-06 14:22:00,117.699,117.699,117.622,117.622,154300001.0
2006-04-06 14:23:00,117.632,117.659,117.632,117.642,254300002.0
2006-04-06 14:24:00,117.637,117.641,117.626,117.626,475300003.0
2006-04-06 14:25:00,117.625,117.633,117.621,117.621,263600002.0
2006-04-06 14:26:00,117.624,117.637,117.62,117.62,229899997.0
2006-04-06 14:27:00,117.619,117.63,117.619,117.622,238400002.0
2006-04-06 14:28:00,117.62,117.629,117.615,117.625,309999999.0
2006-04-06 14:29:00,117.623,117.623,117.613,117.616,298599998.0
2006-04-06 14:30:00,117.625,117.658,117.621,117.658,222099997.0
2006-04-06 14:31:00,117.649,117.649,117.605,117.605,174699998.0
2006-04-06 14:32:00,117.603,117.667,117.595,117.667,139499997.0
2006-04-06 14:33:00,117.656,117.656,117.624,117.628,169900002.0
2006-04-06 14:34:00,117.628,117.668,117.624,117.661,126800002.0
2006-04-06 14:35:00,117.645,117.659,117.629,117.659,198200002.0
2006-04-06 14:36:00,117.655,117.689,117.652,117.681,107700001.0
2006-04-06 14:37:00,117.668,117.684,117.658,117.673,89500000.0
2006-04-06 14:38:00,117.651,117.651,117.639,117.644,136500004.0
2006-04-06 14:39:00,117.636,117.671,117.63,117.663,299299995.0
2006-04-06 14:40:00,117.669,117.68,117.653,117.662,271099998.0
2006-04-06 14:41:00,117.676,117.69,117.673,117.69,237199995.0
2006-04-06 14:42:00,117.691,117.71,117.686,117.709,273200002.0
2006-04-06 14:43:00,117.716,117.723,117.707,117.711,315299999.0
2006-04-06 14:44:00,117.697,117.697,117.644,117.652,154199999.0
2006-04-06 14:45:00,117.663,117.676,117.653,117.665,144300000.0
2006-04-06 14:46:00,117.667,117.73,117.667,117.73,166000001.0
2006-04-06 14:47:00,117.716,117.716,117.672,117.672,205799999.0
2006-04-06 14:48:00,117.677,117.737,117.677,117.73,206500003.0
2006-04-06 14:49:00,117.748,117.748,117.709,117.725,255199998.0
2006-04-06 14:50:00,117.711,117.718,117.695,117.699,277299995.0
2006-04-06 14:51:00,117.703,117.723,117.674,117.682,198299997.0
2006-04-06 14:52:00,117.71,117.715,117.638,117.642,300600003.0
2006-04-06 14:53:00,117.636,117.661,117.634,117.653,168199996.0
2006-04-06 14:54:00,117.661,117.667,117.644,117.652,280100003.0
2006-04-06 14:55:00,117.67,117.687,117.651,117.659,157400003.0
2006-04-06 14:56:00,117.7,117.734,117.686,117.718,336500004.0
2006-04-06 14:57:00,117.714,117.73,117.692,117.692,314800000.0
2006-04-06 14:58:00,117.688,117.699,117.632,117.632,331599995.0
2006-04-06 14:59:00,117.632,117.686,117.606,117.606,345300000.0
2006-04-06 15:00:00,117.598,117.646,117.582,117.634,218899999.0
2006-04-06 15:01:00,117.636,117.657,117.633,117.643,221799999.0
2006-04-06 15:02:00,117.622,117.654,117.608,117.629,189200001.0
2006-04-06 15:03:00,117.63,117.637,117.615,117.618,234200003.0
2006-04-06 15:04:00,117.638,117.711,117.638,117.703,239800001.0
2006-04-06 15:05:00,117.716,117.739,117.716,117.725,208100005.0
2006-04-06 15:06:00,117.709,117.741,117.709,117.734,135300001.0
2006-04-06 15:07:00,117.72,117.73,117.715,117.717,278299993.0
2006-04-06 15:08:00,117.713,117.727,117.695,117.727,275299999.0
2006-04-06 15:09:00,117.739,117.74,117.677,117.691,277699998.0
2006-04-06 15:10:00,117.689,117.737,117.689,117.727,278400000.0
2006-04-06 15:11:00,117.716,117.716,117.66,117.66,215300000.0
2006-04-06 15:12:00,117.67,117.672,117.645,117.645,190799999.0
2006-04-06 15:13:00,117.647,117.669,117.647,117.669,364199992.0
2006-04-06 15:14:00,117.68,117.695,117.652,117.667,270199997.0
2006-04-06 15:15:00,117.678,117.688,117.66,117.676,406400006.0
2006-04-06 15:16:00,117.671,117.678,117.65,117.678,404800005.0
2006-04-06 15:17:00,117.668,117.668,117.659,117.668,130000002.0
2006-04-06 15:18:00,117.677,117.688,117.677,117.685,300899997.0
2006-04-06 15:19:00,117.686,117.696,117.675,117.693,379299997.0
2006-04-06 15:20:00,117.7,117.708,117.691,117.708,290099997.0
2006-04-06 15:21:00,117.706,117.706,117.685,117.685,263200002.0
2006-04-06 15:22:00,117.705,117.75,117.705,117.745,247399999.0
2006-04-06 15:23:00,117.744,117.75,117.696,117.696,77100000.0
2006-04-06 15:24:00,117.699,117.74,117.699,117.72,394499998.0
2006-04-06 15:25:00,117.723,117.725,117.699,117.718,325899996.0
2006-04-06 15:26:00,117.722,117.725,117.709,117.721,183000000.0
2006-04-06 15:27:00,117.727,117.742,117.72,117.742,272099998.0
2006-04-06 15:28:00,117.744,117.76,117.744,117.76,74600001.0
2006-04-06 15:29:00,117.762,117.772,117.762,117.762,169699997.0
2006-04-06 15:30:00,117.769,117.776,117.768,117.77,80000001.0
2006-04-06 15:31:00,117.815,117.93,117.815,117.93,59100000.0
2006-04-06 15:32:00,117.933,117.95,117.902,117.934,111700002.0
2006-04-06 15:33:00,117.931,117.94,117.91,117.934,319800003.0
2006-04-06 15:34:00,117.928,117.928,117.887,117.903,326499999.0
2006-04-06 15:35:00,117.898,117.915,117.89,117.9,192000001.0
2006-04-06 15:36:00,117.915,117.916,117.891,117.911,194999995.0
2006-04-06 15:37:00,117.913,117.916,117.875,117.875,280300002.0
2006-04-06 15:38:00,117.88,117.887,117.867,117.88,237199998.0
2006-04-06 15:39:00,117.875,117.915,117.875,117.915,223600004.0
2006-04-06 15:40:00,117.923,117.93,117.919,117.919,162700001.0
2006-04-06 15:41:00,117.897,117.897,117.879,117.886,91400001.0
2006-04-06 15:42:00,117.889,117.916,117.882,117.882,398299999.0
2006-04-06 15:43:00,117.883,117.892,117.875,117.892,342199991.0
2006-04-06 15:44:00,117.887,117.887,117.873,117.873,248600001.0
2006-04-06 15:45:00,117.865,117.865,117.834,117.834,141599997.0
2006-04-06 15:46:00,117.828,117.837,117.805,117.805,219399997.0
2006-04-06 15:47:00,117.814,117.841,117.814,117.82,99900000.0
2006-04-06 15:48:00,117.816,117.816,117.781,117.797,123699999.0
2006-04-06 15:49:00,117.802,117.813,117.791,117.792,263900001.0
2006-04-06 15:50:00,117.794,117.803,117.778,117.803,204800002.0
2006-04-06 15:51:00,117.804,117.827,117.792,117.827,223400005.0
2006-04-06 15:52:00,117.83,117.831,117.82,117.831,219699999.0
2006-04-06 15:53:00,117.841,117.852,117.836,117.837,96400001.0
2006-04-06 15:54:00,117.828,117.828,117.797,117.804,179999999.0
2006-04-06 15:55:00,117.799,117.803,117.788,117.803,165199999.0
2006-04-06 15:56:00,117.788,117.788,117.763,117.786,345499992.0
2006-04-06 15:57:00,117.776,117.782,117.752,117.752,53599999.0
2006-04-06 15:58:00,117.745,117.755,117.745,117.75,83000000.0
2006-04-06 15:59:00,117.746,117.746,117.69,117.69,174400002.0
2006-04-06 16:00:00,117.69,117.751,117.687,117.736,216300000.0
2006-04-06 16:01:00,117.751,117.785,117.751,117.785,152099999.0
2006-04-06 16:02:00,117.78,117.796,117.767,117.785,321800003.0
2006-04-06 16:03:00,117.8,117.811,117.775,117.784,199800003.0
2006-04-06 16:04:00,117.777,117.803,117.776,117.778,275800000.0
2006-04-06 16:05:00,117.775,117.784,117.774,117.776,189799996.0
2006-04-06 16:06:00,117.796,117.843,117.796,117.837,194600000.0
2006-04-06 16:07:00,117.84,117.854,117.838,117.838,328099999.0
2006-04-06 16:08:00,117.846,117.847,117.834,117.847,161100003.0
2006-04-06 16:09:00,117.86,117.861,117.858,117.858,227399996.0
2006-04-06 16:10:00,117.864,117.864,117.853,117.853,189600001.0
2006-04-06 16:11:00,117.86,117.86,117.846,117.85,285500005.0
2006-04-06 16:12:00,117.848,117.851,117.843,117.843,227900002.0
2006-04-06 16:13:00,117.839,117.839,117.817,117.817,169399998.0
2006-04-06 16:14:00,117.81,117.81,117.79,117.795,198999997.0
2006-04-06 16:15:00,117.805,117.833,117.805,117.833,101399999.0
2006-04-06 16:16:00,117.83,117.83,117.816,117.818,319400005.0
2006-04-06 16:17:00,117.813,117.814,117.786,117.786,183400000.0
2006-04-06 16:18:00,117.797,117.808,117.797,117.805,192399997.0
2006-04-06 16:19:00,117.813,117.819,117.81,117.812,146299998.0
2006-04-06 16:20:00,117.817,117.821,117.795,117.795,250099995.0
2006-04-06 16:21:00,117.789,117.789,117.749,117.758,220800000.0
2006-04-06 16:22:00,117.76,117.779,117.743,117.779,312799997.0
2006-04-06 16:23:00,117.787,117.802,117.783,117.802,356500001.0
2006-04-06 16:24:00,117.807,117.807,117.775,117.778,289400000.0
2006-04-06 16:25:00,117.773,117.779,117.755,117.779,289399999.0
2006-04-06 16:26:00,117.776,117.787,117.756,117.777,317499995.0
2006-04-06 16:27:00,117.771,117.771,117.75,117.75,363900002.0
2006-04-06 16:28:00,117.757,117.758,117.745,117.747,318300001.0
2006-04-06 16:29:00,117.745,117.745,117.74,117.743,120499999.0
2006-04-06 16:30:00,117.727,117.728,117.702,117.707,301100002.0
2006-04-06 16:31:00,117.697,117.697,117.68,117.68,205500001.0
2006-04-06 16:32:00,117.667,117.69,117.667,117.687,172000001.0
2006-04-06 16:33:00,117.68,117.689,117.657,117.662,427400002.0
2006-04-06 16:34:00,117.645,117.645,117.615,117.615,250300000.0
2006-04-06 16:35:00,117.632,117.645,117.619,117.628,337500009.0
2006-04-06 16:36:00,117.644,117.714,117.644,117.708,302300003.0
2006-04-06 16:37:00,117.71,117.721,117.704,117.704,346600003.0
2006-04-06 16:38:00,117.708,117.708,117.682,117.682,203400001.0
2006-04-06 16:39:00,117.682,117.691,117.662,117.686,337000001.0
2006-04-06 16:40:00,117.685,117.724,117.685,117.724,156099998.0
2006-04-06 16:41:00,117.719,117.719,117.659,117.672,202800000.0
2006-04-06 16:42:00,117.669,117.683,117.649,117.66,175799999.0
2006-04-06 16:43:00,117.671,117.693,117.671,117.683,128900000.0
2006-04-06 16:44:00,117.679,117.681,117.654,117.675,345899999.0
2006-04-06 16:45:00,117.681,117.697,117.663,117.666,392899996.0
2006-04-06 16:46:00,117.658,117.67,117.653,117.67,97900000.0
2006-04-06 16:47:00,117.673,117.673,117.653,117.664,368299999.0
2006-04-06 16:48:00,117.668,117.674,117.664,117.67,203400000.0
2006-04-06 16:49:00,117.665,117.679,117.664,117.679,358399993.0
2006-04-06 16:50:00,117.68,117.687,117.676,117.676,183500000.0
2006-04-06 16:51:00,117.683,117.683,117.665,117.683,150300005.0
2006-04-06 16:52:00,117.68,117.689,117.672,117.672,191200000.0
2006-04-06 16:53:00,117.677,117.687,117.677,117.677,205599997.0
2006-04-06 16:54:00,117.684,117.703,117.684,117.703,214600002.0
2006-04-06 16:55:00,117.697,117.701,117.694,117.7,284500001.0
2006-04-06 16:56:00,117.702,117.705,117.688,117.688,114900002.0
2006-04-06 16:57:00,117.687,117.687,117.67,117.67,128799999.0
2006-04-06 16:58:00,117.669,117.677,117.66,117.674,268899997.0
2006-04-06 16:59:00,117.682,117.701,117.679,117.701,184600000.0
2006-04-06 17:00:00,117.691,117.691,117.666,117.668,279799997.0
2006-04-06 17:01:00,117.663,117.663,117.642,117.642,529100009.0
2006-04-06 17:02:00,117.648,117.648,117.629,117.63,184399999.0
2006-04-06 17:03:00,117.621,117.64,117.621,117.635,172799997.0
2006-04-06 17:04:00,117.645,117.645,117.628,117.633,199699995.0
2006-04-06 17:05:00,117.637,117.647,117.629,117.639,209300001.0
2006-04-06 17:06:00,117.644,117.658,117.643,117.655,326199999.0
2006-04-06 17:07:00,117.658,117.672,117.658,117.672,189400002.0
2006-04-06 17:08:00,117.675,117.699,117.675,117.699,57100000.0
2006-04-06 17:09:00,117.698,117.698,117.663,117.663,195800004.0
2006-04-06 17:10:00,117.66,117.668,117.646,117.668,205500004.0
2006-04-06 17:11:00,117.677,117.691,117.677,117.68,150799997.0
2006-04-06 17:12:00,117.674,117.681,117.672,117.675,97200002.0
2006-04-06 17:13:00,117.678,117.678,117.665,117.667,377799999.0
2006-04-06 17:14:00,117.661,117.664,117.659,117.659,179799995.0
2006-04-06 17:15:00,117.654,117.667,117.654,117.666,258399992.0
2006-04-06 17:16:00,117.657,117.669,117.655,117.663,123500001.0
2006-04-06 17:17:00,117.66,117.66,117.654,117.655,216799997.0
2006-04-06 17:18:00,117.665,117.677,117.665,117.677,56500000.0
2006-04-06 17:19:00,117.695,117.713,117.69,117.69,320199999.0
2006-04-06 17:20:00,117.693,117.711,117.693,117.701,243800004.0
2006-04-06 17:21:00,117.71,117.712,117.696,117.706,171699999.0
2006-04-06 17:22:00,117.706,117.751,117.706,117.751,223599996.0
2006-04-06 17:23:00,117.757,117.765,117.757,117.76,215200003.0
2006-04-06 17:24:00,117.762,117.762,117.747,117.747,284500005.0
2006-04-06 17:25:00,117.747,117.761,117.743,117.761,122600001.0
2006-04-06 17:26:00,117.758,117.771,117.755,117.771,101999998.0
2006-04-06 17:27:00,117.776,117.776,117.742,117.742,174300001.0
2006-04-06 17:28:00,117.746,117.748,117.738,117.748,249500003.0
2006-04-06 17:29:00,117.743,117.757,117.743,117.747,305900002.0
2006-04-06 17:30:00,117.747,117.749,117.736,117.736,134199999.0
2006-04-06 17:31:00,117.734,117.744,117.734,117.744,62099998.0
2006-04-06 17:32:00,117.757,117.77,117.756,117.77,194000001.0
2006-04-06 17:33:00,117.766,117.779,117.766,117.775,381700004.0
2006-04-06 17:34:00,117.76,117.765,117.753,117.753,269799995.0
2006-04-06 17:35:00,117.764,117.766,117.756,117.76,144900001.0
2006-04-06 17:36:00,117.766,117.777,117.761,117.768,329200007.0
2006-04-06 17:37:00,117.762,117.77,117.757,117.77,236699998.0
2006-04-06 17:38:00,117.776,117.776,117.767,117.767,100200000.0
2006-04-06 17:39:00,117.748,117.748,117.747,117.747,40700001.0
2006-04-06 17:40:00,117.732,117.74,117.731,117.74,97600000.0
2006-04-06 17:41:00,117.736,117.741,117.734,117.735,348100000.0
2006-04-06 17:42:00,117.735,117.742,117.735,117.742,129799999.0
2006-04-06 17:43:00,117.741,117.743,117.714,117.714,128500000.0
2006-04-06 17:44:00,117.723,117.73,117.709,117.73,262500001.0
2006-04-06 17:45:00,117.73,117.735,117.73,117.735,70099998.0
2006-04-06 17:46:00,117.735,117.747,117.735,117.747,139599997.0
2006-04-06 17:47:00,117.737,117.748,117.734,117.743,233800002.0
2006-04-06 17:48:00,117.744,117.754,117.744,117.748,187600004.0
2006-04-06 17:49:00,117.744,117.749,117.734,117.734,266400000.0
2006-04-06 17:50:00,117.735,117.736,117.723,117.723,273199999.0
2006-04-06 17:51:00,117.716,117.717,117.675,117.675,344699993.0
2006-04-06 17:52:00,117.679,117.687,117.679,117.685,229199999.0
2006-04-06 17:53:00,117.692,117.707,117.675,117.68,155100000.0
2006-04-06 17:54:00,117.685,117.7,117.685,117.696,121600001.0
2006-04-06 17:55:00,117.7,117.721,117.7,117.717,185000000.0
2006-04-06 17:56:00,117.713,117.718,117.701,117.715,311099998.0
2006-04-06 17:57:00,117.712,117.716,117.704,117.715,340000004.0
2006-04-06 17:58:00,117.708,117.708,117.704,117.708,119599998.0
2006-04-06 17:59:00,117.714,117.718,117.706,117.715,69500000.0
2006-04-06 18:00:00,117.709,117.733,117.709,117.731,258100002.0
2006-04-06 18:01:00,117.72,117.72,117.71,117.72,2132900001.0
2006-04-06 18:02:00,117.71,117.71,117.68,117.69,2132900001.0
2006-04-06 18:03:00,117.72,117.74,117.71,117.73,2132900001.0
2006-04-06 18:04:00,117.74,117.75,117.73,117.73,2132900001.0
2006-04-06 18:05:00,117.72,117.74,117.72,117.74,2132900001.0
2006-04-06 18:06:00,117.73,117.74,117.72,117.72,2132900001.0
2006-04-06 18:07:00,117.71,117.72,117.7,117.71,2132900001.0
2006-04-06 18:08:00,117.72,117.72,117.7,117.71,2132900001.0
2006-04-06 18:09:00,117.7,117.72,117.7,117.71,2132900001.0
2006-04-06 18:10:00,117.7,117.74,117.7,117.73,2132900001.0
2006-04-06 18:11:00,117.74,117.74,117.71,117.73,2132900001.0
2006-04-06 18:12:00,117.715,117.726,117.704,117.707,2132900001.0
2006-04-06 18:13:00,117.72,117.72,117.71,117.71,1640199998.0
2006-04-06 18:14:00,117.72,117.73,117.71,117.73,1640199998.0
2006-04-06 18:15:00,117.72,117.73,117.71,117.71,1640199998.0
2006-04-06 18:16:00,117.72,117.72,117.71,117.71,1640199998.0
2006-04-06 18:17:00,117.707,117.72,117.706,117.715,1640199998.0
2006-04-06 18:18:00,117.711,117.725,117.709,117.718,2129799999.0
2006-04-06 18:19:00,117.73,117.74,117.72,117.73,1753300008.0
2006-04-06 18:20:00,117.74,117.74,117.72,117.74,1753300008.0
2006-04-06 18:21:00,117.75,117.76,117.73,117.75,1753300008.0
2006-04-06 18:22:00,117.74,117.75,117.72,117.73,1753300008.0
2006-04-06 18:23:00,117.72,117.74,117.72,117.74,1753300008.0
2006-04-06 18:24:00,117.73,117.74,117.73,117.74,1753300008.0
2006-04-06 18:25:00,117.73,117.75,117.73,117.74,1753300008.0
2006-04-06 18:26:00,117.73,117.73,117.73,117.73,1753300008.0
2006-04-06 18:27:00,117.737,117.743,117.73,117.743,1753300008.0
2006-04-06 18:28:00,117.75,117.75,117.74,117.74,2094300002.0
2006-04-06 18:29:00,117.75,117.76,117.74,117.74,2094300002.0
2006-04-06 18:30:00,117.742,117.744,117.73,117.735,2094300002.0
2006-04-06 18:31:00,117.737,117.757,117.735,117.757,1975900009.0
2006-04-06 18:32:00,117.75,117.76,117.75,117.76,1909000019.0
2006-04-06 18:33:00,117.75,117.75,117.74,117.75,1909000019.0
2006-04-06 18:34:00,117.74,117.74,117.73,117.73,1909000019.0
2006-04-06 18:35:00,117.74,117.75,117.73,117.75,1909000019.0
2006-04-06 18:36:00,117.745,117.75,117.741,117.743,1909000019.0
2006-04-06 18:37:00,117.737,117.738,117.73,117.731,1298600003.0
2006-04-06 18:38:00,117.731,117.74,117.731,117.731,1344899996.0
2006-04-06 18:39:00,117.729,117.729,117.718,117.722,711899994.0
2006-04-06 18:40:00,117.722,117.727,117.718,117.718,1770500011.0
2006-04-06 18:41:00,117.717,117.72,117.713,117.718,1506200007.0
2006-04-06 18:42:00,117.715,117.725,117.715,117.718,2083799993.0
2006-04-06 18:43:00,117.718,117.72,117.714,117.715,1032600001.0
2006-04-06 18:44:00,117.717,117.736,117.717,117.735,689900003.0
2006-04-06 18:45:00,117.738,117.74,117.719,117.721,1526500010.0
2006-04-06 18:46:00,117.719,117.729,117.718,117.727,2076799996.0
2006-04-06 18:47:00,117.725,117.727,117.721,117.722,537099999.0
2006-04-06 18:48:00,117.718,117.726,117.709,117.715,774500001.0
2006-04-06 18:49:00,117.711,117.719,117.706,117.707,1043400012.0
2006-04-06 18:50:00,117.709,117.719,117.705,117.705,1917299992.0
2006-04-06 18:51:00,117.703,117.712,117.703,117.704,1735500010.0
2006-04-06 18:52:00,117.71,117.714,117.703,117.703,1960300003.0
2006-04-06 18:53:00,117.702,117.702,117.671,117.671,1743999988.0
2006-04-06 18:54:00,117.677,117.691,117.677,117.688,1968199994.0
2006-04-06 18:55:00,117.685,117.696,117.681,117.682,1667799998.0
2006-04-06 18:56:00,117.68,117.689,117.68,117.689,418899996.0
2006-04-06 18:57:00,117.69,117.698,117.686,117.686,814299991.0
2006-04-06 18:58:00,117.686,117.693,117.683,117.687,1412499991.0
2006-04-06 18:59:00,117.687,117.697,117.685,117.693,1623299993.0
2006-04-06 19:00:00,117.694,117.7,117.691,117.692,761299997.0
2006-04-06 19:01:00,117.7,117.712,117.7,117.712,765500005.0
2006-04-06 19:02:00,117.711,117.714,117.701,117.701,508799998.0
2006-04-06 19:03:00,117.695,117.695,117.682,117.682,1440799998.0
2006-04-06 19:04:00,117.682,117.693,117.679,117.683,1066499997.0
2006-04-06 19:05:00,117.678,117.681,117.675,117.675,1016800005.0
2006-04-06 19:06:00,117.677,117.71,117.675,117.703,1419399989.0
2006-04-06 19:07:00,117.71,117.75,117.69,117.75,1713800012.0
2006-04-06 19:08:00,117.742,117.755,117.737,117.752,1713800012.0
2006-04-06 19:09:00,117.751,117.762,117.739,117.739,853500010.0
2006-04-06 19:10:00,117.751,117.768,117.749,117.768,738400003.0
2006-04-06 19:11:00,117.774,117.783,117.774,117.78,403299998.0
2006-04-06 19:12:00,117.78,117.786,117.776,117.776,1180399993.0
2006-04-06 19:13:00,117.77,117.771,117.755,117.761,807400010.0
2006-04-06 19:14:00,117.761,117.773,117.754,117.754,935100002.0
2006-04-06 19:15:00,117.753,117.759,117.744,117.751,2122400001.0
2006-04-06 19:16:00,117.755,117.764,117.749,117.753,923399999.0
2006-04-06 19:17:00,117.755,117.772,117.755,117.756,1269300010.0
2006-04-06 19:18:00,117.748,117.752,117.748,117.752,774699998.0
2006-04-06 19:19:00,117.75,117.752,117.737,117.748,1380800001.0
2006-04-06 19:20:00,117.75,117.755,117.745,117.75,929399993.0
2006-04-06 19:21:00,117.753,117.767,117.753,117.767,1402300002.0
2006-04-06 19:22:00,117.766,117.766,117.744,117.754,879000001.0
2006-04-06 19:23:00,117.76,117.76,117.75,117.75,1437400005.0
2006-04-06 19:24:00,117.758,117.768,117.751,117.768,1437400005.0
2006-04-06 19:25:00,117.773,117.805,117.773,117.805,1195200000.0
2006-04-06 19:26:00,117.8,117.84,117.8,117.83,1458200007.0
2006-04-06 19:27:00,117.831,117.833,117.817,117.817,1458200007.0
2006-04-06 19:28:00,117.811,117.84,117.811,117.822,1159100000.0
2006-04-06 19:29:00,117.829,117.861,117.829,117.861,559499996.0
2006-04-06 19:30:00,117.862,117.872,117.857,117.857,708200002.0
2006-04-06 19:31:00,117.854,117.856,117.839,117.839,1577100000.0
2006-04-06 19:32:00,117.842,117.855,117.842,117.85,1574200010.0
2006-04-06 19:33:00,117.852,117.852,117.826,117.833,1124400008.0
2006-04-06 19:34:00,117.832,117.839,117.827,117.839,1791499995.0
2006-04-06 19:35:00,117.839,117.841,117.826,117.835,1271600009.0
2006-04-06 19:36:00,117.823,117.833,117.82,117.83,476700006.0
2006-04-06 19:37:00,117.828,117.83,117.825,117.83,296500002.0
2006-04-06 19:38:00,117.827,117.829,117.819,117.82,1330099998.0
2006-04-06 19:39:00,117.824,117.841,117.822,117.841,1194299998.0
2006-04-06 19:40:00,117.843,117.843,117.825,117.837,980399999.0
2006-04-06 19:41:00,117.838,117.841,117.809,117.81,1438899991.0
2006-04-06 19:42:00,117.805,117.808,117.795,117.807,994299998.0
2006-04-06 19:43:00,117.8,117.8,117.764,117.771,546600000.0
2006-04-06 19:44:00,117.773,117.789,117.773,117.777,820099997.0
2006-04-06 19:45:00,117.777,117.787,117.777,117.785,656599999.0
2006-04-06 19:46:00,117.788,117.802,117.783,117.783,1095200000.0
2006-04-06 19:47:00,117.783,117.802,117.783,117.802,464000000.0
2006-04-06 19:48:00,117.798,117.802,117.783,117.783,1858600009.0
2006-04-06 19:49:00,117.782,117.785,117.78,117.785,783300002.0
2006-04-06 19:50:00,117.787,117.794,117.784,117.788,723499993.0
2006-04-06 19:51:00,117.788,117.796,117.787,117.787,638900004.0
2006-04-06 19:52:00,117.783,117.783,117.764,117.764,756200007.0
2006-04-06 19:53:00,117.767,117.778,117.752,117.755,1134199998.0
2006-04-06 19:54:00,117.755,117.769,117.745,117.745,1557299995.0
2006-04-06 19:55:00,117.738,117.745,117.737,117.745,641000002.0
2006-04-06 19:56:00,117.744,117.746,117.737,117.745,858599997.0
2006-04-06 19:57:00,117.745,117.745,117.74,117.745,790199983.0
2006-04-06 19:58:00,117.747,117.757,117.745,117.751,1535499987.0
2006-04-06 19:59:00,117.755,117.762,117.749,117.755,1038699997.0
2006-04-06 20:00:00,117.759,117.772,117.759,117.768,219499995.0
2006-04-06 20:01:00,117.77,117.778,117.765,117.775,485099995.0
2006-04-06 20:02:00,117.771,117.783,117.771,117.783,1236200007.0
2006-04-06 20:03:00,117.787,117.803,117.787,117.803,711300002.0
2006-04-06 20:04:00,117.807,117.815,117.804,117.807,757899997.0
2006-04-06 20:05:00,117.8,117.812,117.8,117.812,784199999.0
2006-04-06 20:06:00,117.81,117.817,117.808,117.815,1725199999.0
2006-04-06 20:07:00,117.81,117.815,117.807,117.815,575400010.0
2006-04-06 20:08:00,117.809,117.817,117.807,117.807,930599993.0
2006-04-06 20:09:00,117.801,117.812,117.799,117.808,1038000003.0
2006-04-06 20:10:00,117.817,117.824,117.815,117.819,1123999998.0
2006-04-06 20:11:00,117.822,117.84,117.822,117.84,1657599997.0
2006-04-06 20:12:00,117.82,117.84,117.82,117.84,895499996.0
2006-04-06 20:13:00,117.85,117.854,117.842,117.842,895499996.0
2006-04-06 20:14:00,117.847,117.847,117.838,117.845,1071300003.0
2006-04-06 20:15:00,117.842,117.842,117.827,117.838,1447099995.0
2006-04-06 20:16:00,117.84,117.847,117.84,117.845,1027500001.0
2006-04-06 20:17:00,117.851,117.878,117.851,117.873,739999995.0
2006-04-06 20:18:00,117.876,117.876,117.866,117.866,260999999.0
2006-04-06 20:19:00,117.865,117.867,117.856,117.865,1135200013.0
2006-04-06 20:20:00,117.864,117.864,117.854,117.856,698799991.0
2006-04-06 20:21:00,117.855,117.855,117.85,117.85,1078100000.0
2006-04-06 20:22:00,117.853,117.863,117.85,117.852,1496100010.0
2006-04-06 20:23:00,117.846,117.862,117.846,117.862,870299994.0
2006-04-06 20:24:00,117.862,117.862,117.846,117.849,826100001.0
2006-04-06 20:25:00,117.851,117.851,117.802,117.802,810199997.0
2006-04-06 20:26:00,117.798,117.798,117.763,117.763,852200004.0
2006-04-06 20:27:00,117.757,117.78,117.757,117.774,1101199992.0
2006-04-06 20:28:00,117.77,117.77,117.734,117.734,2049300003.0
2006-04-06 20:29:00,117.74,117.78,117.74,117.75,774699995.0
2006-04-06 20:30:00,117.74,117.75,117.72,117.74,774699995.0
2006-04-06 20:32:00,117.72,117.72,117.69,117.7,774699995.0
2006-04-06 20:33:00,117.693,117.693,117.68,117.683,774699995.0
2006-04-06 20:34:00,117.678,117.678,117.67,117.675,545899999.0
2006-04-06 20:35:00,117.675,117.691,117.668,117.691,515299999.0
2006-04-06 20:36:00,117.695,117.695,117.678,117.685,590900003.0
2006-04-06 20:37:00,117.689,117.705,117.689,117.703,438599997.0
2006-04-06 20:38:00,117.704,117.704,117.687,117.704,1118400011.0
2006-04-06 20:39:00,117.705,117.714,117.703,117.714,1168100011.0
2006-04-06 20:40:00,117.73,117.73,117.73,117.73,1290300007.0
2006-04-06 20:41:00,117.735,117.737,117.722,117.735,1290300007.0
2006-04-06 20:42:00,117.728,117.728,117.706,117.711,1078600012.0
2006-04-06 20:43:00,117.711,117.732,117.711,117.72,1166999998.0
2006-04-06 20:44:00,117.718,117.718,117.703,117.715,1679699998.0
2006-04-06 20:45:00,117.715,117.718,117.707,117.71,1506699988.0
2006-04-06 20:46:00,117.714,117.714,117.699,117.707,1372999990.0
2006-04-06 20:47:00,117.705,117.71,117.7,117.71,1938000002.0
2006-04-06 20:48:00,117.706,117.706,117.691,117.7,1410699989.0
2006-04-06 20:49:00,117.698,117.7,117.687,117.69,1323100007.0
2006-04-06 20:50:00,117.685,117.689,117.664,117.672,1581299994.0
2006-04-06 20:51:00,117.67,117.675,117.67,117.675,1002500001.0
2006-04-06 20:52:00,117.677,117.682,117.677,117.677,204000002.0
2006-04-06 20:53:00,117.677,117.692,117.675,117.676,1304799991.0
2006-04-06 20:54:00,117.677,117.696,117.671,117.671,541599999.0
2006-04-06 20:55:00,117.664,117.664,117.645,117.645,1590100001.0
2006-04-06 20:56:00,117.649,117.652,117.637,117.637,722300000.0
2006-04-06 20:57:00,117.645,117.68,117.645,117.662,1575899999.0
2006-04-06 20:58:00,117.66,117.66,117.64,117.64,2120099996.0
2006-04-06 20:59:00,117.65,117.67,117.65,117.67,2120099996.0
2006-04-06 21:00:00,117.67,117.67,117.638,117.64,2120099996.0
2006-04-06 21:01:00,117.642,117.654,117.622,117.622,1210900004.0
2006-04-06 21:02:00,117.619,117.62,117.604,117.614,882900010.0
2006-04-06 21:03:00,117.624,117.628,117.617,117.617,1377000012.0
2006-04-06 21:04:00,117.613,117.623,117.609,117.623,637100005.0
2006-04-06 21:05:00,117.623,117.631,117.6,117.6,643400000.0
2006-04-06 21:06:00,117.598,117.635,117.598,117.635,940099991.0
2006-04-06 21:07:00,117.647,117.663,117.647,117.663,1702299993.0
2006-04-06 21:08:00,117.66,117.66,117.631,117.643,687400006.0
2006-04-06 21:09:00,117.64,117.648,117.637,117.638,304400000.0
2006-04-06 21:10:00,117.638,117.64,117.633,117.639,484100001.0
2006-04-06 21:11:00,117.639,117.639,117.631,117.631,238400002.0
2006-04-06 21:12:00,117.627,117.635,117.627,117.63,407400000.0
2006-04-06 21:13:00,117.625,117.635,117.622,117.622,605499997.0
2006-04-06 21:14:00,117.622,117.622,117.602,117.602,1955600003.0
2006-04-06 21:15:00,117.604,117.618,117.602,117.618,1474400007.0
2006-04-06 21:16:00,117.616,117.633,117.616,117.633,996499996.0
2006-04-06 21:17:00,117.63,117.635,117.625,117.63,1909200009.0
2006-04-06 21:18:00,117.63,117.635,117.627,117.628,970999995.0
2006-04-06 21:19:00,117.63,117.638,117.63,117.632,1106300009.0
2006-04-06 21:20:00,117.635,117.638,117.627,117.635,1237299996.0
2006-04-06 21:21:00,117.635,117.638,117.627,117.63,1122500007.0
2006-04-06 21:22:00,117.634,117.644,117.63,117.634,1659399998.0
2006-04-06 21:23:00,117.633,117.64,117.63,117.64,1229899999.0
2006-04-06 21:24:00,117.642,117.648,117.638,117.64,1660499995.0
2006-04-06 21:25:00,117.643,117.643,117.63,117.643,1726499996.0
2006-04-06 21:26:00,117.64,117.645,117.637,117.64,1280000008.0
2006-04-06 21:27:00,117.641,117.645,117.635,117.643,945100003.0
2006-04-06 21:28:00,117.64,117.645,117.638,117.642,240299996.0
2006-04-06 21:29:00,117.649,117.653,117.639,117.639,876699993.0
2006-04-06 21:30:00,117.642,117.65,117.639,117.641,882399999.0
2006-04-06 21:31:00,117.637,117.645,117.637,117.645,184399999.0
2006-04-06 21:32:00,117.645,117.645,117.643,117.645,865100004.0
2006-04-06 21:33:00,117.643,117.654,117.643,117.649,540100007.0
2006-04-06 21:34:00,117.65,117.654,117.646,117.65,556699994.0
2006-04-06 21:35:00,117.652,117.652,117.64,117.64,344500006.0
2006-04-06 21:36:00,117.641,117.651,117.639,117.639,627900002.0
2006-04-06 21:37:00,117.641,117.651,117.64,117.64,427200005.0
2006-04-06 21:38:00,117.645,117.65,117.644,117.647,213699996.0
2006-04-06 21:39:00,117.652,117.665,117.652,117.659,572200002.0
2006-04-06 21:40:00,117.66,117.66,117.648,117.648,620400005.0
2006-04-06 21:41:00,117.645,117.647,117.64,117.645,438399998.0
2006-04-06 21:42:00,117.645,117.654,117.64,117.646,1264299994.0
2006-04-06 21:43:00,117.64,117.642,117.626,117.638,254700001.0
2006-04-06 21:44:00,117.645,117.645,117.631,117.643,1386199996.0
2006-04-06 21:45:00,117.645,117.648,117.637,117.638,726200003.0
2006-04-06 21:46:00,117.63,117.637,117.627,117.635,896400006.0
2006-04-06 21:47:00,117.63,117.635,117.625,117.63,476000001.0
2006-04-06 21:48:00,117.624,117.624,117.597,117.597,876100005.0
2006-04-06 21:49:00,117.595,117.602,117.59,117.602,457300002.0
2006-04-06 21:50:00,117.608,117.626,117.608,117.626,189900000.0
2006-04-06 21:51:00,117.63,117.633,117.623,117.626,302399998.0
2006-04-06 21:52:00,117.622,117.622,117.607,117.607,181899998.0
2006-04-06 21:53:00,117.607,117.623,117.607,117.623,503699996.0
2006-04-06 21:54:00,117.623,117.631,117.617,117.628,650800000.0
2006-04-06 21:55:00,117.629,117.632,117.626,117.627,236299999.0
2006-04-06 21:56:00,117.63,117.63,117.623,117.628,509200004.0
2006-04-06 21:57:00,117.628,117.628,117.617,117.617,164899997.0
2006-04-06 21:58:00,117.618,117.625,117.618,117.625,111200000.0
2006-04-06 21:59:00,117.625,117.625,117.615,117.62,667200000.0
2006-04-06 22:00:00,117.621,117.629,117.62,117.623,837100011.0
2006-04-06 22:01:00,117.625,117.632,117.62,117.627,1040900016.0
2006-04-06 22:02:00,117.62,117.625,117.615,117.62,776799991.0
2006-04-06 22:03:00,117.624,117.637,117.624,117.637,480199990.0
2006-04-06 22:04:00,117.639,117.65,117.632,117.638,661700000.0
2006-04-06 22:05:00,117.638,117.644,117.636,117.644,113199999.0
2006-04-06 22:06:00,117.643,117.646,117.643,117.645,93300003.0
2006-04-06 22:07:00,117.645,117.649,117.644,117.647,285400005.0
2006-04-06 22:08:00,117.64,117.645,117.635,117.635,225700002.0
2006-04-06 22:09:00,117.645,117.645,117.64,117.64,153700002.0
2006-04-06 22:10:00,117.65,117.669,117.65,117.669,22900000.0
2006-04-06 22:11:00,117.67,117.675,117.663,117.667,544800000.0
2006-04-06 22:12:00,117.665,117.665,117.66,117.66,280299999.0
2006-04-06 22:13:00,117.66,117.665,117.66,117.66,424999999.0
2006-04-06 22:14:00,117.658,117.658,117.647,117.652,431799995.0
2006-04-06 22:15:00,117.657,117.658,117.65,117.65,309499997.0
2006-04-06 22:16:00,117.645,117.645,117.635,117.635,593700002.0
2006-04-06 22:17:00,117.64,117.645,117.638,117.64,282200002.0
2006-04-06 22:18:00,117.64,117.645,117.635,117.64,387000000.0
2006-04-06 22:19:00,117.64,117.652,117.64,117.65,213699998.0
2006-04-06 22:20:00,117.652,117.653,117.651,117.653,142500000.0
2006-04-06 22:21:00,117.655,117.655,117.645,117.655,182000003.0
2006-04-06 22:22:00,117.655,117.655,117.655,117.655,295599999.0
2006-04-06 22:23:00,117.653,117.653,117.643,117.644,109299999.0
2006-04-06 22:24:00,117.649,117.652,117.637,117.64,233699997.0
2006-04-06 22:25:00,117.646,117.653,117.642,117.653,407000007.0
2006-04-06 22:26:00,117.65,117.655,117.645,117.65,188100000.0
2006-04-06 22:27:00,117.655,117.662,117.64,117.662,795800004.0
2006-04-06 22:28:00,117.663,117.663,117.648,117.657,241400005.0
2006-04-06 22:29:00,117.653,117.659,117.652,117.652,175700006.0
2006-04-06 22:30:00,117.662,117.665,117.661,117.663,139700002.0
2006-04-06 22:31:00,117.665,117.665,117.665,117.665,217800002.0
2006-04-06 22:32:00,117.664,117.664,117.657,117.66,310000005.0
2006-04-06 22:33:00,117.665,117.665,117.657,117.66,850400008.0
2006-04-06 22:34:00,117.657,117.672,117.657,117.663,1013300011.0
2006-04-06 22:35:00,117.67,117.675,117.67,117.67,287299998.0
2006-04-06 22:36:00,117.67,117.675,117.665,117.67,878200005.0
2006-04-06 22:37:00,117.668,117.67,117.665,117.67,212800002.0
2006-04-06 22:38:00,117.675,117.675,117.665,117.665,155900001.0
2006-04-06 22:39:00,117.665,117.67,117.665,117.67,341800008.0
2006-04-06 22:40:00,117.67,117.675,117.662,117.663,747800010.0
2006-04-06 22:41:00,117.67,117.675,117.67,117.673,300599996.0
2006-04-06 22:42:00,117.672,117.68,117.672,117.678,171000001.0
2006-04-06 22:43:00,117.678,117.685,117.675,117.677,274200002.0
2006-04-06 22:44:00,117.68,117.685,117.68,117.68,251399998.0
2006-04-06 22:45:00,117.685,117.685,117.675,117.678,386199993.0
2006-04-06 22:46:00,117.68,117.68,117.673,117.673,380900003.0
2006-04-06 22:47:00,117.685,117.688,117.675,117.677,406500001.0
2006-04-06 22:48:00,117.682,117.69,117.676,117.676,318400000.0
2006-04-06 22:49:00,117.685,117.69,117.682,117.69,154199999.0
2006-04-06 22:50:00,117.684,117.685,117.673,117.673,398699997.0
2006-04-06 22:51:00,117.683,117.691,117.683,117.685,443199994.0
2006-04-06 22:52:00,117.686,117.712,117.686,117.704,337099997.0
2006-04-06 22:53:00,117.712,117.727,117.712,117.72,410299998.0
2006-04-06 22:54:00,117.725,117.735,117.722,117.732,258199998.0
2006-04-06 22:55:00,117.73,117.735,117.73,117.73,393499996.0
2006-04-06 22:56:00,117.734,117.746,117.734,117.735,314199998.0
2006-04-06 22:57:00,117.735,117.74,117.735,117.735,562499989.0
2006-04-06 22:58:00,117.733,117.743,117.727,117.743,204199996.0
2006-04-06 22:59:00,117.73,117.735,117.72,117.725,404799994.0
2006-04-06 23:00:00,117.726,117.762,117.726,117.757,315000001.0
2006-04-06 23:01:00,117.745,117.756,117.726,117.728,269899999.0
2006-04-06 23:02:00,117.727,117.727,117.714,117.724,179499997.0
2006-04-06 23:03:00,117.73,117.745,117.723,117.737,273000001.0
2006-04-06 23:04:00,117.748,117.752,117.733,117.733,352200003.0
2006-04-06 23:05:00,117.725,117.753,117.723,117.739,368400007.0
2006-04-06 23:06:00,117.74,117.755,117.735,117.739,348200005.0
2006-04-06 23:07:00,117.73,117.736,117.73,117.73,176500000.0
2006-04-06 23:08:00,117.735,117.744,117.73,117.73,415700003.0
2006-04-06 23:09:00,117.74,117.751,117.729,117.745,320399996.0
2006-04-06 23:10:00,117.733,117.746,117.727,117.732,319000003.0
2006-04-06 23:11:00,117.722,117.76,117.721,117.753,198200004.0
2006-04-06 23:12:00,117.764,117.773,117.747,117.758,244199999.0
2006-04-06 23:13:00,117.762,117.77,117.751,117.763,250600006.0
2006-04-06 23:14:00,117.768,117.787,117.762,117.775,225199995.0
2006-04-06 23:15:00,117.79,117.792,117.755,117.757,170400000.0
2006-04-06 23:16:00,117.768,117.79,117.768,117.771,291199993.0
2006-04-06 23:17:00,117.775,117.789,117.775,117.776,145700002.0
2006-04-06 23:18:00,117.767,117.786,117.766,117.78,259200001.0
2006-04-06 23:19:00,117.773,117.786,117.773,117.781,227399995.0
2006-04-06 23:20:00,117.784,117.789,117.773,117.779,186900002.0
2006-04-06 23:21:00,117.783,117.803,117.774,117.803,344800005.0
2006-04-06 23:22:00,117.803,117.803,117.759,117.762,341400000.0
2006-04-06 23:23:00,117.792,117.795,117.769,117.769,183600000.0
2006-04-06 23:24:00,117.765,117.794,117.76,117.788,183300000.0
2006-04-06 23:25:00,117.8,117.805,117.777,117.793,284200000.0
2006-04-06 23:26:00,117.79,117.8,117.779,117.78,261400005.0
2006-04-06 23:27:00,117.779,117.791,117.765,117.774,216399995.0
2006-04-06 23:28:00,117.743,117.778,117.743,117.778,143100005.0
2006-04-06 23:29:00,117.786,117.786,117.777,117.777,255199997.0
2006-04-06 23:30:00,117.782,117.791,117.782,117.791,83600001.0
2006-04-06 23:31:00,117.794,117.794,117.782,117.786,281699995.0
2006-04-06 23:32:00,117.776,117.782,117.77,117.78,201899999.0
2006-04-06 23:33:00,117.77,117.77,117.746,117.746,294099997.0
2006-04-06 23:34:00,117.749,117.754,117.747,117.754,174500000.0
2006-04-06 23:35:00,117.75,117.752,117.742,117.742,158499998.0
2006-04-06 23:36:00,117.745,117.75,117.74,117.747,259400002.0
2006-04-06 23:37:00,117.75,117.758,117.744,117.75,291799996.0
2006-04-06 23:38:00,117.75,117.754,117.747,117.754,237700005.0
2006-04-06 23:39:00,117.755,117.761,117.75,117.753,268099999.0
2006-04-06 23:40:00,117.755,117.76,117.75,117.753,369600004.0
2006-04-06 23:41:00,117.762,117.777,117.76,117.76,262500001.0
2006-04-06 23:42:00,117.75,117.755,117.747,117.755,147600002.0
2006-04-06 23:43:00,117.748,117.758,117.748,117.755,141200001.0
2006-04-06 23:44:00,117.75,117.757,117.75,117.75,224699998.0
2006-04-06 23:45:00,117.755,117.755,117.748,117.748,163300002.0
2006-04-06 23:46:00,117.757,117.761,117.754,117.755,219499997.0
2006-04-06 23:47:00,117.754,117.763,117.754,117.763,90100000.0
2006-04-06 23:48:00,117.765,117.765,117.755,117.765,289900000.0
2006-04-06 23:49:00,117.768,117.788,117.766,117.784,206200004.0
2006-04-06 23:50:00,117.787,117.804,117.787,117.797,215699999.0
2006-04-06 23:51:00,117.79,117.795,117.785,117.785,195899994.0
2006-04-06 23:52:00,117.795,117.795,117.787,117.787,272400000.0
2006-04-06 23:53:00,117.791,117.791,117.782,117.789,436799997.0
2006-04-06 23:54:00,117.791,117.793,117.785,117.786,80600001.0
2006-04-06 23:55:00,117.794,117.807,117.793,117.805,187499996.0
2006-04-06 23:56:00,117.806,117.806,117.789,117.794,232499999.0
2006-04-06 23:57:00,117.796,117.803,117.793,117.798,276999993.0
2006-04-06 23:58:00,117.8,117.8,117.783,117.783,144899998.0
2006-04-06 23:59:00,117.789,117.789,117.779,117.779,175900003.0
2006-04-07 00:00:00,117.789,117.807,117.785,117.807,245900003.0
2006-04-07 00:01:00,117.803,117.807,117.794,117.806,194599999.0
2006-04-07 00:02:00,117.8,117.812,117.8,117.812,93299998.0
2006-04-07 00:03:00,117.812,117.812,117.8,117.8,234300001.0
2006-04-07 00:04:00,117.8,117.827,117.792,117.827,225200000.0
2006-04-07 00:05:00,117.847,117.854,117.835,117.846,220800004.0
2006-04-07 00:06:00,117.843,117.847,117.836,117.847,147000001.0
2006-04-07 00:07:00,117.85,117.851,117.842,117.849,144200001.0
2006-04-07 00:08:00,117.848,117.848,117.834,117.837,150700003.0
2006-04-07 00:09:00,117.839,117.858,117.839,117.858,308100005.0
2006-04-07 00:10:00,117.858,117.858,117.831,117.839,196700004.0
2006-04-07 00:11:00,117.835,117.851,117.835,117.847,278399997.0
2006-04-07 00:12:00,117.851,117.86,117.851,117.855,215100004.0
2006-04-07 00:13:00,117.851,117.851,117.834,117.84,224800000.0
2006-04-07 00:14:00,117.836,117.837,117.822,117.837,279299997.0
2006-04-07 00:15:00,117.845,117.845,117.838,117.845,87600000.0
2006-04-07 00:16:00,117.843,117.847,117.84,117.84,215300005.0
2006-04-07 00:17:00,117.839,117.848,117.837,117.837,235900003.0
2006-04-07 00:18:00,117.843,117.843,117.836,117.837,218899996.0
2006-04-07 00:19:00,117.831,117.831,117.805,117.805,178899997.0
2006-04-07 00:20:00,117.811,117.813,117.805,117.813,285400001.0
2006-04-07 00:21:00,117.807,117.807,117.795,117.805,258900005.0
2006-04-07 00:22:00,117.798,117.805,117.793,117.802,130599997.0
2006-04-07 00:23:00,117.808,117.81,117.804,117.805,121799998.0
2006-04-07 00:24:00,117.802,117.813,117.802,117.806,312599995.0
2006-04-07 00:25:00,117.804,117.807,117.799,117.8,108300003.0
2006-04-07 00:26:00,117.8,117.804,117.797,117.804,110500001.0
2006-04-07 00:27:00,117.805,117.805,117.795,117.795,93399998.0
2006-04-07 00:28:00,117.798,117.798,117.779,117.79,190699997.0
2006-04-07 00:29:00,117.793,117.796,117.783,117.793,215999994.0
2006-04-07 00:30:00,117.788,117.788,117.766,117.769,224499998.0
2006-04-07 00:31:00,117.764,117.77,117.753,117.77,107800000.0
2006-04-07 00:32:00,117.778,117.78,117.77,117.77,199999999.0
2006-04-07 00:33:00,117.78,117.78,117.773,117.776,299200003.0
2006-04-07 00:34:00,117.775,117.775,117.775,117.775,91400002.0
2006-04-07 00:35:00,117.776,117.779,117.772,117.779,364200003.0
2006-04-07 00:36:00,117.783,117.789,117.78,117.78,204999997.0
2006-04-07 00:37:00,117.784,117.786,117.768,117.772,200299999.0
2006-04-07 00:38:00,117.774,117.782,117.774,117.775,226699999.0
2006-04-07 00:39:00,117.78,117.786,117.777,117.785,230499995.0
2006-04-07 00:40:00,117.79,117.79,117.783,117.787,102200000.0
2006-04-07 00:41:00,117.79,117.795,117.79,117.794,262699998.0
2006-04-07 00:42:00,117.793,117.793,117.779,117.783,372100000.0
2006-04-07 00:43:00,117.782,117.783,117.771,117.783,228600004.0
2006-04-07 00:44:00,117.782,117.787,117.778,117.779,248500004.0
2006-04-07 00:45:00,117.78,117.787,117.776,117.776,199500002.0
2006-04-07 00:46:00,117.782,117.783,117.772,117.776,126699999.0
2006-04-07 00:47:00,117.784,117.79,117.784,117.787,140000002.0
2006-04-07 00:48:00,117.787,117.789,117.783,117.785,143099998.0
2006-04-07 00:49:00,117.782,117.793,117.782,117.793,230400002.0
2006-04-07 00:50:00,117.795,117.795,117.785,117.785,139500000.0
2006-04-07 00:51:00,117.786,117.787,117.779,117.779,204800000.0
2006-04-07 00:52:00,117.785,117.797,117.784,117.788,335000006.0
2006-04-07 00:53:00,117.792,117.797,117.792,117.795,325400003.0
2006-04-07 00:54:00,117.789,117.797,117.786,117.79,114300000.0
2006-04-07 00:55:00,117.79,117.794,117.788,117.792,104899999.0
2006-04-07 00:56:00,117.784,117.791,117.783,117.783,219900000.0
2006-04-07 00:57:00,117.778,117.787,117.778,117.778,142300001.0
2006-04-07 00:58:00,117.78,117.78,117.78,117.78,43400001.0
2006-04-07 00:59:00,117.78,117.78,117.775,117.78,98200001.0
2006-04-07 01:00:00,117.772,117.776,117.772,117.774,128699996.0
2006-04-07 01:01:00,117.777,117.781,117.771,117.78,228299995.0
2006-04-07 01:02:00,117.779,117.781,117.771,117.78,325399993.0
2006-04-07 01:03:00,117.782,117.793,117.777,117.793,197699999.0
2006-04-07 01:04:00,117.795,117.795,117.787,117.795,201400001.0
2006-04-07 01:05:00,117.8,117.824,117.8,117.813,173900001.0
2006-04-07 01:06:00,117.817,117.829,117.813,117.814,290500003.0
2006-04-07 01:07:00,117.804,117.816,117.804,117.815,349100003.0
2006-04-07 01:08:00,117.808,117.808,117.802,117.802,98599998.0
2006-04-07 01:09:00,117.807,117.808,117.798,117.798,203999999.0
2006-04-07 01:10:00,117.802,117.804,117.795,117.795,480800000.0
2006-04-07 01:11:00,117.792,117.795,117.785,117.795,268700002.0
2006-04-07 01:12:00,117.79,117.798,117.79,117.798,204399997.0
2006-04-07 01:13:00,117.792,117.792,117.79,117.792,17600000.0
2006-04-07 01:14:00,117.792,117.801,117.792,117.795,126999998.0
2006-04-07 01:15:00,117.798,117.811,117.798,117.81,166100003.0
2006-04-07 01:16:00,117.814,117.826,117.808,117.826,302100003.0
2006-04-07 01:17:00,117.834,117.845,117.834,117.845,243900002.0
2006-04-07 01:18:00,117.844,117.844,117.833,117.836,229899999.0
2006-04-07 01:19:00,117.833,117.85,117.829,117.84,268800002.0
2006-04-07 01:20:00,117.843,117.85,117.837,117.849,212000000.0
2006-04-07 01:21:00,117.865,117.866,117.859,117.859,436199996.0
2006-04-07 01:22:00,117.856,117.857,117.835,117.84,310099998.0
2006-04-07 01:23:00,117.842,117.842,117.814,117.817,90899999.0
2006-04-07 01:24:00,117.819,117.823,117.819,117.823,143699996.0
2006-04-07 01:25:00,117.824,117.833,117.82,117.833,162800003.0
2006-04-07 01:26:00,117.838,117.844,117.832,117.832,220000004.0
2006-04-07 01:27:00,117.84,117.847,117.84,117.847,91200001.0
2006-04-07 01:28:00,117.838,117.851,117.838,117.85,188299998.0
2006-04-07 01:29:00,117.845,117.846,117.832,117.838,282299992.0
2006-04-07 01:30:00,117.826,117.835,117.826,117.827,208200000.0
2006-04-07 01:31:00,117.826,117.835,117.821,117.827,166499998.0
2006-04-07 01:32:00,117.818,117.827,117.818,117.826,196499999.0
2006-04-07 01:33:00,117.821,117.827,117.818,117.818,121999999.0
2006-04-07 01:34:00,117.812,117.819,117.807,117.815,234199993.0
2006-04-07 01:35:00,117.82,117.824,117.818,117.821,234899998.0
2006-04-07 01:36:00,117.818,117.821,117.81,117.812,31600000.0
2006-04-07 01:37:00,117.81,117.811,117.806,117.806,247899999.0
2006-04-07 01:38:00,117.811,117.819,117.805,117.819,270699994.0
2006-04-07 01:39:00,117.808,117.818,117.808,117.816,217099998.0
2006-04-07 01:40:00,117.821,117.821,117.812,117.813,155600005.0
2006-04-07 01:41:00,117.819,117.819,117.802,117.811,206500001.0
2006-04-07 01:42:00,117.801,117.801,117.77,117.774,213299996.0
2006-04-07 01:43:00,117.763,117.763,117.738,117.742,204000003.0
2006-04-07 01:44:00,117.734,117.74,117.722,117.724,201599996.0
2006-04-07 01:45:00,117.718,117.718,117.689,117.689,295099995.0
2006-04-07 01:46:00,117.692,117.728,117.692,117.728,102399998.0
2006-04-07 01:47:00,117.724,117.724,117.709,117.709,265500000.0
2006-04-07 01:48:00,117.72,117.738,117.72,117.733,213900002.0
2006-04-07 01:49:00,117.729,117.738,117.722,117.722,241099999.0
2006-04-07 01:50:00,117.727,117.738,117.727,117.738,330400003.0
2006-04-07 01:51:00,117.743,117.743,117.733,117.741,272800002.0
2006-04-07 01:52:00,117.748,117.75,117.738,117.74,250800000.0
2006-04-07 01:53:00,117.75,117.786,117.75,117.775,160499999.0
2006-04-07 01:54:00,117.754,117.756,117.734,117.734,247100002.0
2006-04-07 01:55:00,117.731,117.745,117.718,117.745,181800001.0
2006-04-07 01:56:00,117.745,117.747,117.725,117.725,117399999.0
2006-04-07 01:57:00,117.724,117.739,117.72,117.73,161899999.0
2006-04-07 01:58:00,117.723,117.723,117.712,117.713,47600001.0
2006-04-07 01:59:00,117.71,117.717,117.698,117.706,268300004.0
2006-04-07 02:00:00,117.722,117.74,117.722,117.736,273399999.0
2006-04-07 02:01:00,117.744,117.756,117.744,117.747,218900004.0
2006-04-07 02:02:00,117.741,117.747,117.736,117.745,311600000.0
2006-04-07 02:03:00,117.742,117.758,117.742,117.755,356300000.0
2006-04-07 02:04:00,117.762,117.778,117.762,117.769,114500000.0
2006-04-07 02:05:00,117.781,117.788,117.778,117.786,309800004.0
2006-04-07 02:06:00,117.801,117.812,117.801,117.802,136099999.0
2006-04-07 02:07:00,117.803,117.827,117.803,117.827,161999999.0
2006-04-07 02:08:00,117.834,117.852,117.834,117.848,196400000.0
2006-04-07 02:09:00,117.858,117.862,117.845,117.854,168699998.0
2006-04-07 02:10:00,117.85,117.858,117.847,117.851,319999994.0
2006-04-07 02:11:00,117.849,117.858,117.849,117.851,135700000.0
2006-04-07 02:12:00,117.858,117.868,117.858,117.866,261800003.0
2006-04-07 02:13:00,117.858,117.873,117.858,117.866,290200000.0
2006-04-07 02:14:00,117.862,117.862,117.838,117.839,86400000.0
2006-04-07 02:15:00,117.842,117.845,117.833,117.833,325000005.0
2006-04-07 02:16:00,117.836,117.836,117.825,117.83,255199996.0
2006-04-07 02:17:00,117.831,117.846,117.83,117.846,79700000.0
2006-04-07 02:18:00,117.844,117.853,117.843,117.85,210200004.0
2006-04-07 02:19:00,117.838,117.839,117.831,117.831,329800004.0
2006-04-07 02:20:00,117.82,117.83,117.813,117.813,280699999.0
2006-04-07 02:21:00,117.809,117.818,117.802,117.802,220900000.0
2006-04-07 02:22:00,117.79,117.82,117.786,117.82,106200002.0
2006-04-07 02:23:00,117.817,117.838,117.817,117.826,139300001.0
2006-04-07 02:24:00,117.832,117.832,117.82,117.823,219699999.0
2006-04-07 02:25:00,117.816,117.827,117.816,117.824,303099997.0
2006-04-07 02:26:00,117.824,117.829,117.803,117.803,242799998.0
2006-04-07 02:27:00,117.796,117.796,117.792,117.792,79400002.0
2006-04-07 02:28:00,117.776,117.783,117.773,117.773,128500000.0
2006-04-07 02:29:00,117.781,117.781,117.766,117.769,188900003.0
2006-04-07 02:30:00,117.76,117.76,117.727,117.748,151300001.0
2006-04-07 02:31:00,117.753,117.753,117.742,117.753,321600008.0
2006-04-07 02:32:00,117.76,117.771,117.76,117.765,235300002.0
2006-04-07 02:33:00,117.777,117.783,117.773,117.778,212800001.0
2006-04-07 02:34:00,117.783,117.783,117.774,117.776,219000001.0
2006-04-07 02:35:00,117.777,117.783,117.77,117.783,342800008.0
2006-04-07 02:36:00,117.78,117.781,117.765,117.781,147100003.0
2006-04-07 02:37:00,117.777,117.777,117.77,117.773,159500000.0
2006-04-07 02:38:00,117.77,117.778,117.765,117.775,142700004.0
2006-04-07 02:39:00,117.772,117.784,117.772,117.784,173800000.0
2006-04-07 02:40:00,117.798,117.825,117.798,117.825,357700000.0
2006-04-07 02:41:00,117.832,117.832,117.819,117.819,248900002.0
2006-04-07 02:42:00,117.82,117.85,117.82,117.847,230799997.0
2006-04-07 02:43:00,117.852,117.853,117.834,117.845,250100002.0
2006-04-07 02:44:00,117.845,117.845,117.838,117.844,174899999.0
2006-04-07 02:45:00,117.841,117.854,117.839,117.84,321000003.0
2006-04-07 02:46:00,117.847,117.853,117.847,117.847,257400002.0
2006-04-07 02:47:00,117.844,117.862,117.844,117.862,360799995.0
2006-04-07 02:48:00,117.862,117.862,117.852,117.852,310400007.0
2006-04-07 02:49:00,117.853,117.853,117.841,117.844,113800000.0
2006-04-07 02:50:00,117.838,117.845,117.835,117.843,133500001.0
2006-04-07 02:51:00,117.847,117.861,117.843,117.858,153899998.0
2006-04-07 02:52:00,117.869,117.888,117.865,117.881,248900007.0
2006-04-07 02:53:00,117.892,117.9,117.872,117.872,153300001.0
2006-04-07 02:54:00,117.853,117.853,117.82,117.834,164200001.0
2006-04-07 02:55:00,117.84,117.844,117.838,117.844,219800001.0
2006-04-07 02:56:00,117.839,117.842,117.832,117.836,291000004.0
2006-04-07 02:57:00,117.828,117.832,117.819,117.819,246399997.0
2006-04-07 02:58:00,117.83,117.839,117.83,117.832,206199998.0
2006-04-07 02:59:00,117.835,117.857,117.835,117.857,202300001.0
2006-04-07 03:00:00,117.862,117.87,117.859,117.866,228200000.0
2006-04-07 03:01:00,117.868,117.868,117.839,117.845,306099998.0
2006-04-07 03:02:00,117.844,117.844,117.805,117.805,288100002.0
2006-04-07 03:03:00,117.798,117.805,117.797,117.805,163299998.0
2006-04-07 03:04:00,117.802,117.811,117.8,117.8,262200001.0
2006-04-07 03:05:00,117.802,117.82,117.802,117.81,114300001.0
2006-04-07 03:06:00,117.822,117.832,117.818,117.832,202499998.0
2006-04-07 03:07:00,117.828,117.83,117.815,117.825,203299998.0
2006-04-07 03:08:00,117.824,117.833,117.822,117.833,300199998.0
2006-04-07 03:09:00,117.842,117.854,117.842,117.854,224299999.0
2006-04-07 03:10:00,117.865,117.877,117.865,117.874,147799995.0
2006-04-07 03:11:00,117.868,117.887,117.867,117.883,254999998.0
2006-04-07 03:12:00,117.878,117.878,117.872,117.872,63100000.0
2006-04-07 03:13:00,117.867,117.883,117.867,117.883,211000000.0
2006-04-07 03:14:00,117.889,117.913,117.889,117.898,69699999.0
2006-04-07 03:15:00,117.905,117.911,117.894,117.911,177999999.0
2006-04-07 03:16:00,117.91,117.922,117.91,117.921,293599997.0
2006-04-07 03:17:00,117.926,117.95,117.926,117.945,207899999.0
2006-04-07 03:18:00,117.947,117.952,117.94,117.94,175100001.0
2006-04-07 03:19:00,117.926,117.926,117.898,117.909,222600001.0
2006-04-07 03:20:00,117.912,117.912,117.9,117.9,194200001.0
2006-04-07 03:21:00,117.897,117.902,117.893,117.895,140700000.0
2006-04-07 03:22:00,117.896,117.903,117.893,117.903,107599999.0
2006-04-07 03:23:00,117.898,117.898,117.891,117.892,277100002.0
2006-04-07 03:24:00,117.894,117.898,117.885,117.898,326800001.0
2006-04-07 03:25:00,117.898,117.901,117.882,117.882,261199999.0
2006-04-07 03:26:00,117.897,117.899,117.867,117.876,275500003.0
2006-04-07 03:27:00,117.896,117.916,117.891,117.916,287600000.0
2006-04-07 03:28:00,117.928,117.939,117.928,117.936,160699998.0
2006-04-07 03:29:00,117.919,117.919,117.897,117.905,171599997.0
2006-04-07 03:30:00,117.896,117.911,117.896,117.898,275200004.0
2006-04-07 03:31:00,117.899,117.905,117.892,117.892,143599998.0
2006-04-07 03:32:00,117.888,117.89,117.88,117.88,298399998.0
2006-04-07 03:33:00,117.887,117.901,117.887,117.891,274400005.0
2006-04-07 03:34:00,117.89,117.89,117.854,117.854,296000000.0
2006-04-07 03:35:00,117.846,117.86,117.846,117.858,144199999.0
2006-04-07 03:36:00,117.853,117.858,117.845,117.858,314700002.0
2006-04-07 03:37:00,117.851,117.861,117.851,117.853,163900000.0
2006-04-07 03:38:00,117.853,117.853,117.841,117.841,196400004.0
2006-04-07 03:39:00,117.841,117.841,117.828,117.828,240900000.0
2006-04-07 03:40:00,117.817,117.83,117.81,117.827,242000002.0
2006-04-07 03:41:00,117.822,117.827,117.813,117.813,280399999.0
2006-04-07 03:42:00,117.812,117.818,117.809,117.818,146500001.0
2006-04-07 03:43:00,117.817,117.817,117.807,117.815,332000001.0
2006-04-07 03:44:00,117.823,117.833,117.817,117.833,180700005.0
2006-04-07 03:45:00,117.837,117.845,117.828,117.843,169300002.0
2006-04-07 03:46:00,117.839,117.84,117.834,117.839,306400001.0
2006-04-07 03:47:00,117.842,117.842,117.832,117.833,140000002.0
2006-04-07 03:48:00,117.835,117.849,117.832,117.849,215800000.0
2006-04-07 03:49:00,117.853,117.856,117.845,117.856,128899998.0
2006-04-07 03:50:00,117.858,117.858,117.836,117.842,159800001.0
2006-04-07 03:51:00,117.84,117.845,117.835,117.845,212800003.0
2006-04-07 03:52:00,117.845,117.845,117.837,117.845,143199996.0
2006-04-07 03:53:00,117.839,117.839,117.826,117.826,179700001.0
2006-04-07 03:54:00,117.83,117.841,117.83,117.838,112599999.0
2006-04-07 03:55:00,117.836,117.848,117.836,117.848,300400003.0
2006-04-07 03:56:00,117.855,117.87,117.855,117.87,69600000.0
2006-04-07 03:57:00,117.865,117.865,117.86,117.862,231699997.0
2006-04-07 03:58:00,117.858,117.866,117.857,117.858,280199999.0
2006-04-07 03:59:00,117.852,117.852,117.827,117.827,276200004.0
2006-04-07 04:00:00,117.827,117.843,117.827,117.843,19700000.0
2006-04-07 04:01:00,117.84,117.845,117.835,117.836,298799997.0
2006-04-07 04:02:00,117.826,117.826,117.813,117.823,95700000.0
2006-04-07 04:03:00,117.827,117.829,117.819,117.826,338200006.0
2006-04-07 04:04:00,117.825,117.825,117.815,117.825,222000001.0
2006-04-07 04:05:00,117.823,117.823,117.811,117.811,133500000.0
2006-04-07 04:06:00,117.817,117.821,117.814,117.817,354500001.0
2006-04-07 04:07:00,117.815,117.821,117.808,117.812,298000003.0
2006-04-07 04:08:00,117.81,117.823,117.804,117.823,203100000.0
2006-04-07 04:09:00,117.825,117.825,117.817,117.818,216500002.0
2006-04-07 04:10:00,117.82,117.825,117.815,117.825,339300000.0
2006-04-07 04:11:00,117.822,117.829,117.822,117.822,256999997.0
2006-04-07 04:12:00,117.827,117.829,117.824,117.828,187099994.0
2006-04-07 04:13:00,117.815,117.815,117.795,117.795,170099998.0
2006-04-07 04:14:00,117.783,117.783,117.766,117.781,180200000.0
2006-04-07 04:15:00,117.787,117.792,117.781,117.787,410300004.0
2006-04-07 04:16:00,117.778,117.787,117.776,117.787,168500003.0
2006-04-07 04:17:00,117.79,117.803,117.789,117.803,237600005.0
2006-04-07 04:18:00,117.8,117.811,117.798,117.811,309299996.0
2006-04-07 04:19:00,117.816,117.823,117.809,117.823,250399996.0
2006-04-07 04:20:00,117.832,117.841,117.822,117.826,314199997.0
2006-04-07 04:21:00,117.809,117.809,117.794,117.794,262600000.0
2006-04-07 04:22:00,117.79,117.79,117.77,117.77,330399993.0
2006-04-07 04:23:00,117.772,117.79,117.772,117.79,175199999.0
2006-04-07 04:24:00,117.791,117.81,117.791,117.805,288099992.0
2006-04-07 04:25:00,117.798,117.807,117.781,117.781,368100003.0
2006-04-07 04:26:00,117.763,117.768,117.743,117.748,364599999.0
2006-04-07 04:27:00,117.745,117.767,117.745,117.759,253799999.0
2006-04-07 04:28:00,117.767,117.773,117.766,117.768,275199993.0
2006-04-07 04:29:00,117.771,117.771,117.76,117.77,299600006.0
2006-04-07 04:30:00,117.762,117.766,117.721,117.721,254899995.0
2006-04-07 04:31:00,117.715,117.729,117.715,117.725,196800000.0
2006-04-07 04:32:00,117.723,117.745,117.723,117.739,362700003.0
2006-04-07 04:33:00,117.741,117.752,117.739,117.739,121299998.0
2006-04-07 04:34:00,117.729,117.741,117.729,117.735,291700000.0
2006-04-07 04:35:00,117.738,117.741,117.732,117.739,94599999.0
2006-04-07 04:36:00,117.729,117.739,117.72,117.734,275899999.0
2006-04-07 04:37:00,117.729,117.732,117.725,117.728,239700000.0
2006-04-07 04:38:00,117.733,117.733,117.725,117.733,221300001.0
2006-04-07 04:39:00,117.73,117.73,117.723,117.723,59099999.0
2006-04-07 04:40:00,117.725,117.725,117.72,117.72,57500000.0
2006-04-07 04:41:00,117.717,117.728,117.717,117.72,244199993.0
2006-04-07 04:42:00,117.722,117.722,117.708,117.708,177999999.0
2006-04-07 04:43:00,117.722,117.722,117.716,117.716,69500001.0
2006-04-07 04:44:00,117.728,117.741,117.728,117.73,177000005.0
2006-04-07 04:45:00,117.735,117.743,117.724,117.743,301499997.0
2006-04-07 04:46:00,117.744,117.744,117.739,117.739,314799998.0
2006-04-07 04:47:00,117.742,117.743,117.735,117.743,233800000.0
2006-04-07 04:48:00,117.745,117.745,117.737,117.745,252200004.0
2006-04-07 04:49:00,117.743,117.743,117.728,117.73,329399995.0
2006-04-07 04:50:00,117.731,117.743,117.731,117.736,148099998.0
2006-04-07 04:51:00,117.745,117.745,117.745,117.745,200000.0
2006-04-07 04:52:00,117.748,117.748,117.737,117.737,47899998.0
2006-04-07 04:53:00,117.743,117.743,117.733,117.733,182500000.0
2006-04-07 04:54:00,117.747,117.752,117.744,117.748,179400002.0
2006-04-07 04:55:00,117.743,117.743,117.733,117.741,154399998.0
2006-04-07 04:56:00,117.737,117.745,117.737,117.74,346699996.0
2006-04-07 04:57:00,117.735,117.745,117.735,117.745,348299996.0
2006-04-07 04:58:00,117.745,117.751,117.745,117.751,107699996.0
2006-04-07 04:59:00,117.754,117.76,117.752,117.754,193100003.0
2006-04-07 05:00:00,117.756,117.764,117.754,117.764,342000006.0
2006-04-07 05:01:00,117.765,117.777,117.765,117.771,79999999.0
2006-04-07 05:02:00,117.766,117.771,117.757,117.767,252000000.0
2006-04-07 05:03:00,117.763,117.763,117.75,117.752,65300000.0
2006-04-07 05:04:00,117.757,117.76,117.753,117.758,173600003.0
2006-04-07 05:05:00,117.762,117.762,117.752,117.754,188200001.0
2006-04-07 05:06:00,117.758,117.763,117.749,117.755,234599999.0
2006-04-07 05:07:00,117.761,117.761,117.754,117.754,92900003.0
2006-04-07 05:08:00,117.745,117.757,117.745,117.755,56999999.0
2006-04-07 05:09:00,117.755,117.755,117.747,117.755,324000004.0
2006-04-07 05:10:00,117.756,117.76,117.752,117.752,229399998.0
2006-04-07 05:11:00,117.751,117.762,117.75,117.762,118999998.0
2006-04-07 05:12:00,117.762,117.773,117.762,117.773,225700002.0
2006-04-07 05:13:00,117.763,117.763,117.752,117.762,257799995.0
2006-04-07 05:14:00,117.762,117.762,117.747,117.747,168799999.0
2006-04-07 05:15:00,117.739,117.75,117.739,117.75,250699997.0
2006-04-07 05:16:00,117.755,117.755,117.748,117.755,280800003.0
2006-04-07 05:17:00,117.758,117.765,117.756,117.758,313700003.0
2006-04-07 05:18:00,117.748,117.748,117.748,117.748,52500000.0
2006-04-07 05:19:00,117.748,117.761,117.748,117.753,327500001.0
2006-04-07 05:20:00,117.765,117.765,117.765,117.765,1900000.0
2006-04-07 05:21:00,117.762,117.763,117.754,117.757,464700006.0
2006-04-07 05:22:00,117.752,117.761,117.751,117.757,261099999.0
2006-04-07 05:23:00,117.751,117.762,117.747,117.762,284300000.0
2006-04-07 05:24:00,117.765,117.765,117.753,117.753,349999992.0
2006-04-07 05:25:00,117.75,117.755,117.74,117.747,339399993.0
2006-04-07 05:26:00,117.732,117.749,117.725,117.725,234700002.0
2006-04-07 05:27:00,117.725,117.729,117.719,117.719,215499998.0
2006-04-07 05:28:00,117.722,117.73,117.718,117.723,271599996.0
2006-04-07 05:29:00,117.719,117.719,117.714,117.714,36500001.0
2006-04-07 05:30:00,117.717,117.722,117.713,117.72,152500000.0
2006-04-07 05:31:00,117.715,117.725,117.715,117.72,359500002.0
2006-04-07 05:32:00,117.716,117.731,117.713,117.731,393900003.0
2006-04-07 05:33:00,117.733,117.733,117.722,117.727,210099999.0
2006-04-07 05:34:00,117.715,117.72,117.711,117.719,384700002.0
2006-04-07 05:35:00,117.725,117.725,117.713,117.718,215800002.0
2006-04-07 05:36:00,117.725,117.725,117.713,117.713,55700001.0
2006-04-07 05:37:00,117.716,117.716,117.705,117.714,248599996.0
2006-04-07 05:38:00,117.718,117.724,117.714,117.719,342799997.0
2006-04-07 05:39:00,117.712,117.722,117.712,117.722,103600000.0
2006-04-07 05:40:00,117.725,117.725,117.715,117.725,293899999.0
2006-04-07 05:41:00,117.722,117.723,117.714,117.718,229600002.0
2006-04-07 05:42:00,117.72,117.725,117.715,117.72,244199996.0
2006-04-07 05:43:00,117.723,117.723,117.717,117.723,255900003.0
2006-04-07 05:44:00,117.72,117.725,117.718,117.72,213599999.0
2006-04-07 05:45:00,117.725,117.725,117.715,117.725,166699996.0
2006-04-07 05:46:00,117.718,117.718,117.718,117.718,44000000.0
2006-04-07 05:47:00,117.72,117.725,117.72,117.725,208800002.0
2006-04-07 05:48:00,117.723,117.723,117.714,117.717,139499997.0
2006-04-07 05:49:00,117.717,117.746,117.716,117.733,250300001.0
2006-04-07 05:50:00,117.733,117.733,117.717,117.717,166299996.0
2006-04-07 05:51:00,117.718,117.722,117.717,117.717,201000003.0
2006-04-07 05:52:00,117.71,117.71,117.7,117.7,254599998.0
2006-04-07 05:53:00,117.698,117.71,117.698,117.7,221999999.0
2006-04-07 05:54:00,117.702,117.712,117.7,117.712,405699997.0
2006-04-07 05:55:00,117.712,117.712,117.699,117.712,140400001.0
2006-04-07 05:56:00,117.712,117.712,117.701,117.705,262299995.0
2006-04-07 05:57:00,117.705,117.71,117.696,117.701,238499997.0
2006-04-07 05:58:00,117.7,117.7,117.672,117.686,285499994.0
2006-04-07 05:59:00,117.691,117.691,117.677,117.677,138799997.0
2006-04-07 06:00:00,117.668,117.675,117.665,117.667,277200002.0
2006-04-07 06:01:00,117.659,117.668,117.652,117.652,280699994.0
2006-04-07 06:02:00,117.657,117.657,117.644,117.647,211200005.0
2006-04-07 06:03:00,117.635,117.635,117.625,117.633,121699996.0
2006-04-07 06:04:00,117.625,117.639,117.623,117.632,160800000.0
2006-04-07 06:05:00,117.633,117.633,117.623,117.631,170099998.0
2006-04-07 06:06:00,117.639,117.646,117.631,117.637,154799999.0
2006-04-07 06:07:00,117.628,117.638,117.625,117.625,290000003.0
2006-04-07 06:08:00,117.637,117.637,117.617,117.624,405299998.0
2006-04-07 06:09:00,117.623,117.623,117.616,117.616,192800002.0
2006-04-07 06:10:00,117.601,117.605,117.592,117.595,129099998.0
2006-04-07 06:11:00,117.584,117.597,117.584,117.587,236399999.0
2006-04-07 06:12:00,117.572,117.573,117.563,117.573,146099996.0
2006-04-07 06:13:00,117.579,117.591,117.579,117.587,225699998.0
2006-04-07 06:14:00,117.591,117.603,117.589,117.598,263200000.0
2006-04-07 06:15:00,117.604,117.621,117.604,117.618,150600000.0
2006-04-07 06:16:00,117.625,117.625,117.617,117.625,208100002.0
2006-04-07 06:17:00,117.62,117.62,117.61,117.61,36000000.0
2006-04-07 06:18:00,117.597,117.597,117.587,117.589,123500002.0
2006-04-07 06:19:00,117.597,117.6,117.595,117.595,195799996.0
2006-04-07 06:20:00,117.588,117.6,117.583,117.6,153800001.0
2006-04-07 06:21:00,117.603,117.607,117.597,117.605,220099998.0
2006-04-07 06:22:00,117.6,117.6,117.58,117.582,120999998.0
2006-04-07 06:23:00,117.581,117.587,117.574,117.587,188600001.0
2006-04-07 06:24:00,117.58,117.588,117.58,117.585,302200001.0
2006-04-07 06:25:00,117.583,117.583,117.572,117.578,219599998.0
2006-04-07 06:26:00,117.588,117.606,117.588,117.606,295900007.0
2006-04-07 06:27:00,117.613,117.613,117.598,117.607,216099998.0
2006-04-07 06:28:00,117.601,117.613,117.601,117.611,197900002.0
2006-04-07 06:29:00,117.613,117.622,117.613,117.618,151399999.0
2006-04-07 06:30:00,117.617,117.643,117.615,117.64,239100003.0
2006-04-07 06:31:00,117.626,117.634,117.622,117.622,238099998.0
2006-04-07 06:32:00,117.625,117.636,117.62,117.636,312300001.0
2006-04-07 06:33:00,117.638,117.642,117.635,117.64,118800000.0
2006-04-07 06:34:00,117.637,117.643,117.63,117.631,265299996.0
2006-04-07 06:35:00,117.638,117.64,117.626,117.63,323299996.0
2006-04-07 06:36:00,117.627,117.627,117.621,117.621,78300001.0
2006-04-07 06:37:00,117.622,117.631,117.622,117.625,96199997.0
2006-04-07 06:38:00,117.628,117.633,117.62,117.629,99800003.0
2006-04-07 06:39:00,117.633,117.633,117.625,117.629,296599996.0
2006-04-07 06:40:00,117.632,117.632,117.62,117.632,189699996.0
2006-04-07 06:41:00,117.635,117.635,117.63,117.63,250499997.0
2006-04-07 06:42:00,117.631,117.641,117.629,117.641,233300001.0
2006-04-07 06:43:00,117.643,117.643,117.634,117.634,185500004.0
2006-04-07 06:44:00,117.631,117.631,117.618,117.618,102300000.0
2006-04-07 06:45:00,117.61,117.62,117.605,117.605,210399996.0
2006-04-07 06:46:00,117.608,117.615,117.602,117.615,180100003.0
2006-04-07 06:47:00,117.614,117.632,117.614,117.627,199099998.0
2006-04-07 06:48:00,117.627,117.633,117.626,117.629,251300002.0
2006-04-07 06:49:00,117.637,117.644,117.633,117.642,227800001.0
2006-04-07 06:50:00,117.647,117.649,117.643,117.646,180000003.0
2006-04-07 06:51:00,117.645,117.645,117.637,117.637,378699992.0
2006-04-07 06:52:00,117.644,117.644,117.631,117.637,318499998.0
2006-04-07 06:53:00,117.63,117.635,117.627,117.632,211300004.0
2006-04-07 06:54:00,117.639,117.661,117.639,117.661,75400001.0
2006-04-07 06:55:00,117.66,117.672,117.66,117.672,91200002.0
2006-04-07 06:56:00,117.672,117.673,117.664,117.669,230299998.0
2006-04-07 06:57:00,117.673,117.673,117.662,117.664,44800001.0
2006-04-07 06:58:00,117.658,117.66,117.656,117.66,282400001.0
2006-04-07 06:59:00,117.667,117.672,117.663,117.667,145400004.0
2006-04-07 07:00:00,117.653,117.654,117.646,117.65,170100000.0
2006-04-07 07:01:00,117.65,117.655,117.647,117.655,175000000.0
2006-04-07 07:02:00,117.655,117.655,117.655,117.655,82299999.0
2006-04-07 07:03:00,117.655,117.655,117.645,117.645,287100003.0
2006-04-07 07:04:00,117.65,117.65,117.645,117.649,226500005.0
2006-04-07 07:05:00,117.65,117.655,117.645,117.655,324800001.0
2006-04-07 07:06:00,117.654,117.667,117.654,117.66,154700005.0
2006-04-07 07:07:00,117.667,117.667,117.66,117.665,253699999.0
2006-04-07 07:08:00,117.655,117.668,117.655,117.665,106899998.0
2006-04-07 07:09:00,117.667,117.67,117.665,117.67,326400003.0
2006-04-07 07:10:00,117.667,117.681,117.667,117.674,123500002.0
2006-04-07 07:11:00,117.682,117.682,117.668,117.67,158399998.0
2006-04-07 07:12:00,117.685,117.704,117.685,117.704,124899999.0
2006-04-07 07:13:00,117.704,117.722,117.701,117.722,180600002.0
2006-04-07 07:14:00,117.723,117.723,117.714,117.714,195999999.0
2006-04-07 07:15:00,117.713,117.713,117.705,117.707,144200001.0
2006-04-07 07:16:00,117.71,117.71,117.701,117.703,63999998.0
2006-04-07 07:17:00,117.703,117.703,117.694,117.697,165100000.0
2006-04-07 07:18:00,117.7,117.702,117.692,117.692,265899995.0
2006-04-07 07:19:00,117.695,117.701,117.688,117.689,265200003.0
2006-04-07 07:20:00,117.683,117.683,117.675,117.676,177799997.0
2006-04-07 07:21:00,117.674,117.674,117.667,117.668,317199997.0
2006-04-07 07:22:00,117.672,117.699,117.672,117.699,129099999.0
2006-04-07 07:23:00,117.698,117.702,117.697,117.7,217099998.0
2006-04-07 07:24:00,117.698,117.711,117.698,117.7,254200000.0
2006-04-07 07:25:00,117.698,117.705,117.694,117.697,302100005.0
2006-04-07 07:26:00,117.688,117.694,117.683,117.69,155400000.0
2006-04-07 07:27:00,117.688,117.691,117.669,117.669,366999996.0
2006-04-07 07:28:00,117.678,117.681,117.671,117.671,227599994.0
2006-04-07 07:29:00,117.679,117.683,117.67,117.683,231199999.0
2006-04-07 07:30:00,117.679,117.688,117.678,117.678,319799998.0
2006-04-07 07:31:00,117.683,117.683,117.669,117.68,160700003.0
2006-04-07 07:32:00,117.675,117.683,117.671,117.682,283900000.0
2006-04-07 07:33:00,117.683,117.683,117.662,117.662,133600002.0
2006-04-07 07:34:00,117.657,117.665,117.655,117.665,248399995.0
2006-04-07 07:35:00,117.66,117.673,117.66,117.67,314399997.0
2006-04-07 07:36:00,117.675,117.675,117.668,117.675,286299997.0
2006-04-07 07:37:00,117.671,117.677,117.67,117.676,237300003.0
2006-04-07 07:38:00,117.67,117.675,117.665,117.675,129500000.0
2006-04-07 07:39:00,117.668,117.676,117.667,117.674,245000003.0
2006-04-07 07:40:00,117.675,117.675,117.668,117.668,179899996.0
2006-04-07 07:41:00,117.672,117.672,117.663,117.667,227600002.0
2006-04-07 07:42:00,117.669,117.684,117.669,117.684,107000003.0
2006-04-07 07:43:00,117.699,117.712,117.693,117.712,156800000.0
2006-04-07 07:44:00,117.71,117.711,117.699,117.707,207900002.0
2006-04-07 07:45:00,117.703,117.704,117.696,117.698,197399998.0
2006-04-07 07:46:00,117.699,117.708,117.698,117.708,152499998.0
2006-04-07 07:47:00,117.71,117.717,117.709,117.717,368900006.0
2006-04-07 07:48:00,117.726,117.741,117.725,117.725,218999999.0
2006-04-07 07:49:00,117.729,117.729,117.724,117.728,126000000.0
2006-04-07 07:50:00,117.72,117.725,117.72,117.72,280500004.0
2006-04-07 07:51:00,117.732,117.738,117.732,117.738,91800001.0
2006-04-07 07:52:00,117.739,117.767,117.736,117.766,240300000.0
2006-04-07 07:53:00,117.763,117.763,117.751,117.751,177099999.0
2006-04-07 07:54:00,117.753,117.763,117.751,117.755,137099998.0
2006-04-07 07:55:00,117.752,117.752,117.739,117.741,162699999.0
2006-04-07 07:56:00,117.74,117.74,117.732,117.732,232500001.0
2006-04-07 07:57:00,117.738,117.738,117.725,117.735,357799998.0
2006-04-07 07:58:00,117.732,117.735,117.727,117.735,326199999.0
2006-04-07 07:59:00,117.737,117.741,117.733,117.741,163700006.0
2006-04-07 08:00:00,117.744,117.746,117.744,117.746,78299999.0
2006-04-07 08:01:00,117.75,117.755,117.74,117.748,176499997.0
2006-04-07 08:02:00,117.755,117.755,117.748,117.75,123200000.0
2006-04-07 08:03:00,117.748,117.754,117.746,117.754,89200003.0
2006-04-07 08:04:00,117.752,117.752,117.735,117.74,115800002.0
2006-04-07 08:05:00,117.748,117.748,117.735,117.735,270700000.0
2006-04-07 08:06:00,117.739,117.753,117.739,117.747,240500004.0
2006-04-07 08:07:00,117.748,117.748,117.741,117.741,264000001.0
2006-04-07 08:08:00,117.745,117.745,117.74,117.74,65299999.0
2006-04-07 08:09:00,117.75,117.772,117.75,117.772,192800003.0
2006-04-07 08:10:00,117.772,117.791,117.772,117.791,241799996.0
2006-04-07 08:11:00,117.808,117.81,117.797,117.803,171699999.0
2006-04-07 08:12:00,117.808,117.813,117.795,117.8,405799998.0
2006-04-07 08:13:00,117.784,117.798,117.784,117.795,186799998.0
2006-04-07 08:14:00,117.788,117.8,117.786,117.797,296199993.0
2006-04-07 08:15:00,117.798,117.798,117.78,117.783,125299999.0
2006-04-07 08:16:00,117.78,117.78,117.775,117.778,153099998.0
2006-04-07 08:17:00,117.775,117.777,117.761,117.761,254699999.0
2006-04-07 08:18:00,117.764,117.764,117.753,117.764,287100002.0
2006-04-07 08:19:00,117.759,117.764,117.757,117.757,242100001.0
2006-04-07 08:20:00,117.748,117.752,117.743,117.75,176000001.0
2006-04-07 08:21:00,117.75,117.755,117.748,117.755,254800002.0
2006-04-07 08:22:00,117.759,117.761,117.757,117.761,223899997.0
2006-04-07 08:23:00,117.763,117.769,117.763,117.763,143399999.0
2006-04-07 08:24:00,117.752,117.752,117.739,117.742,277400003.0
2006-04-07 08:25:00,117.742,117.742,117.729,117.73,281399999.0
2006-04-07 08:26:00,117.733,117.74,117.724,117.724,100800001.0
2006-04-07 08:27:00,117.722,117.732,117.721,117.732,252100003.0
2006-04-07 08:28:00,117.729,117.74,117.729,117.738,164600004.0
2006-04-07 08:29:00,117.74,117.74,117.733,117.738,173799996.0
2006-04-07 08:30:00,117.725,117.729,117.725,117.729,262300000.0
2006-04-07 08:31:00,117.738,117.757,117.738,117.743,235400003.0
2006-04-07 08:32:00,117.74,117.748,117.725,117.729,284199995.0
2006-04-07 08:33:00,117.728,117.728,117.698,117.713,179099999.0
2006-04-07 08:34:00,117.727,117.727,117.712,117.72,273900006.0
2006-04-07 08:35:00,117.726,117.733,117.721,117.733,311199998.0
2006-04-07 08:36:00,117.727,117.729,117.716,117.727,289099995.0
2006-04-07 08:37:00,117.738,117.742,117.733,117.739,167600001.0
2006-04-07 08:38:00,117.747,117.762,117.747,117.757,113399999.0
2006-04-07 08:39:00,117.76,117.762,117.75,117.75,261599998.0
2006-04-07 08:40:00,117.755,117.762,117.751,117.752,316900001.0
2006-04-07 08:41:00,117.75,117.75,117.732,117.739,169700002.0
2006-04-07 08:42:00,117.741,117.742,117.73,117.73,93199999.0
2006-04-07 08:43:00,117.727,117.728,117.715,117.721,342000002.0
2006-04-07 08:44:00,117.721,117.731,117.713,117.713,192399999.0
2006-04-07 08:45:00,117.709,117.73,117.709,117.73,393399999.0
2006-04-07 08:46:00,117.729,117.743,117.725,117.743,208299998.0
2006-04-07 08:47:00,117.748,117.757,117.746,117.752,271100007.0
2006-04-07 08:48:00,117.754,117.759,117.742,117.755,286599997.0
2006-04-07 08:49:00,117.753,117.753,117.729,117.729,262300002.0
2006-04-07 08:50:00,117.727,117.74,117.727,117.73,447700006.0
2006-04-07 08:51:00,117.73,117.735,117.713,117.715,374400003.0
2006-04-07 08:52:00,117.718,117.73,117.716,117.716,282099993.0
2006-04-07 08:53:00,117.71,117.747,117.71,117.722,134900002.0
2006-04-07 08:54:00,117.725,117.725,117.712,117.719,196500000.0
2006-04-07 08:55:00,117.709,117.72,117.705,117.71,117499999.0
2006-04-07 08:56:00,117.711,117.711,117.689,117.689,196199999.0
2006-04-07 08:57:00,117.69,117.692,117.678,117.678,191099997.0
2006-04-07 08:58:00,117.657,117.657,117.613,117.616,213699997.0
2006-04-07 08:59:00,117.621,117.625,117.62,117.622,360799999.0
2006-04-07 09:00:00,117.625,117.638,117.609,117.609,216899997.0
2006-04-07 09:01:00,117.613,117.623,117.602,117.612,278500006.0
2006-04-07 09:02:00,117.62,117.638,117.62,117.631,257600006.0
2006-04-07 09:03:00,117.61,117.61,117.533,117.533,171000001.0
2006-04-07 09:04:00,117.54,117.546,117.532,117.546,175400004.0
2006-04-07 09:05:00,117.556,117.559,117.552,117.556,61499998.0
2006-04-07 09:06:00,117.543,117.559,117.535,117.556,218699999.0
2006-04-07 09:07:00,117.571,117.621,117.571,117.616,140000004.0
2006-04-07 09:08:00,117.615,117.62,117.604,117.608,228599995.0
2006-04-07 09:09:00,117.603,117.603,117.589,117.595,249300002.0
2006-04-07 09:10:00,117.588,117.596,117.587,117.587,276700000.0
2006-04-07 09:11:00,117.58,117.58,117.562,117.573,196300001.0
2006-04-07 09:12:00,117.574,117.59,117.574,117.586,405499995.0
2006-04-07 09:13:00,117.58,117.58,117.563,117.568,369800001.0
2006-04-07 09:14:00,117.567,117.594,117.567,117.592,298499998.0
2006-04-07 09:15:00,117.592,117.601,117.585,117.601,208599995.0
2006-04-07 09:16:00,117.597,117.697,117.593,117.697,308600000.0
2006-04-07 09:17:00,117.707,117.719,117.703,117.703,229500000.0
2006-04-07 09:18:00,117.697,117.697,117.674,117.679,338600001.0
2006-04-07 09:19:00,117.687,117.708,117.687,117.687,301399998.0
2006-04-07 09:20:00,117.685,117.7,117.681,117.7,166399996.0
2006-04-07 09:21:00,117.712,117.718,117.705,117.706,231800001.0
2006-04-07 09:22:00,117.713,117.717,117.7,117.71,153600003.0
2006-04-07 09:23:00,117.706,117.716,117.699,117.708,299699996.0
2006-04-07 09:24:00,117.709,117.737,117.701,117.722,344700002.0
2006-04-07 09:25:00,117.72,117.72,117.675,117.675,265299999.0
2006-04-07 09:26:00,117.655,117.655,117.601,117.601,200500004.0
2006-04-07 09:27:00,117.61,117.647,117.61,117.637,244700004.0
2006-04-07 09:28:00,117.634,117.66,117.634,117.66,189000001.0
2006-04-07 09:29:00,117.654,117.654,117.644,117.649,120500002.0
2006-04-07 09:30:00,117.649,117.649,117.621,117.621,165600000.0
2006-04-07 09:31:00,117.617,117.617,117.607,117.607,106900000.0
2006-04-07 09:32:00,117.615,117.622,117.613,117.621,104299998.0
2006-04-07 09:33:00,117.612,117.613,117.596,117.605,178300001.0
2006-04-07 09:34:00,117.6,117.606,117.597,117.597,276099996.0
2006-04-07 09:35:00,117.595,117.602,117.584,117.602,186500000.0
2006-04-07 09:36:00,117.604,117.604,117.592,117.599,336299996.0
2006-04-07 09:37:00,117.601,117.601,117.588,117.588,190500000.0
2006-04-07 09:38:00,117.584,117.59,117.575,117.586,313399997.0
2006-04-07 09:39:00,117.57,117.57,117.544,117.544,148999997.0
2006-04-07 09:40:00,117.547,117.563,117.547,117.549,410899997.0
2006-04-07 09:41:00,117.546,117.553,117.54,117.553,252499997.0
2006-04-07 09:42:00,117.559,117.569,117.554,117.554,156000000.0
2006-04-07 09:43:00,117.558,117.565,117.549,117.565,243999994.0
2006-04-07 09:44:00,117.565,117.566,117.555,117.561,176900001.0
2006-04-07 09:45:00,117.565,117.573,117.56,117.573,144099997.0
2006-04-07 09:46:00,117.58,117.59,117.58,117.583,264899998.0
2006-04-07 09:47:00,117.581,117.581,117.569,117.572,256000002.0
2006-04-07 09:48:00,117.562,117.571,117.556,117.558,210999999.0
2006-04-07 09:49:00,117.539,117.556,117.537,117.554,277299994.0
2006-04-07 09:50:00,117.555,117.567,117.555,117.567,352200000.0
2006-04-07 09:51:00,117.562,117.567,117.555,117.567,82900002.0
2006-04-07 09:52:00,117.572,117.574,117.567,117.567,338900003.0
2006-04-07 09:53:00,117.574,117.581,117.57,117.581,234899997.0
2006-04-07 09:54:00,117.579,117.588,117.577,117.577,75199998.0
2006-04-07 09:55:00,117.597,117.598,117.597,117.598,22400000.0
2006-04-07 09:56:00,117.61,117.617,117.604,117.617,179499998.0
2006-04-07 09:57:00,117.614,117.64,117.613,117.64,315400003.0
2006-04-07 09:58:00,117.643,117.648,117.635,117.64,276199997.0
2006-04-07 09:59:00,117.632,117.645,117.612,117.614,281200004.0
2006-04-07 10:00:00,117.606,117.606,117.586,117.588,294600003.0
2006-04-07 10:01:00,117.59,117.59,117.575,117.581,206300001.0
2006-04-07 10:02:00,117.583,117.591,117.578,117.584,173800002.0
2006-04-07 10:03:00,117.593,117.609,117.587,117.606,157999998.0
2006-04-07 10:04:00,117.61,117.614,117.605,117.605,219300001.0
2006-04-07 10:05:00,117.607,117.607,117.593,117.598,166700002.0
2006-04-07 10:06:00,117.601,117.607,117.6,117.6,289999999.0
2006-04-07 10:07:00,117.595,117.61,117.594,117.596,314499999.0
2006-04-07 10:08:00,117.588,117.588,117.578,117.58,206700000.0
2006-04-07 10:09:00,117.59,117.593,117.584,117.589,260399999.0
2006-04-07 10:10:00,117.592,117.592,117.58,117.588,334900005.0
2006-04-07 10:11:00,117.595,117.595,117.581,117.581,135000001.0
2006-04-07 10:12:00,117.579,117.589,117.576,117.582,330799996.0
2006-04-07 10:13:00,117.578,117.59,117.574,117.59,244999999.0
2006-04-07 10:14:00,117.593,117.601,117.573,117.592,276199997.0
2006-04-07 10:15:00,117.591,117.591,117.571,117.578,339200001.0
2006-04-07 10:16:00,117.582,117.59,117.578,117.59,315799997.0
2006-04-07 10:17:00,117.595,117.601,117.59,117.601,130699998.0
2006-04-07 10:18:00,117.609,117.637,117.609,117.636,354799998.0
2006-04-07 10:19:00,117.637,117.653,117.637,117.642,260599995.0
2006-04-07 10:20:00,117.65,117.65,117.638,117.643,320799999.0
2006-04-07 10:21:00,117.64,117.64,117.627,117.627,91300000.0
2006-04-07 10:22:00,117.625,117.627,117.617,117.627,472099998.0
2006-04-07 10:23:00,117.626,117.635,117.624,117.635,142899995.0
2006-04-07 10:24:00,117.638,117.642,117.637,117.642,147600000.0
2006-04-07 10:25:00,117.646,117.672,117.646,117.672,206200004.0
2006-04-07 10:26:00,117.674,117.674,117.657,117.657,157999999.0
2006-04-07 10:27:00,117.653,117.657,117.645,117.645,176400003.0
2006-04-07 10:28:00,117.63,117.645,117.63,117.64,310199997.0
2006-04-07 10:29:00,117.63,117.63,117.613,117.621,214199998.0
2006-04-07 10:30:00,117.627,117.632,117.62,117.62,208899995.0
2006-04-07 10:31:00,117.624,117.624,117.613,117.617,280499999.0
2006-04-07 10:32:00,117.615,117.633,117.615,117.633,240899994.0
2006-04-07 10:33:00,117.632,117.632,117.628,117.628,51600001.0
2006-04-07 10:34:00,117.633,117.642,117.631,117.631,187300001.0
2006-04-07 10:35:00,117.637,117.657,117.637,117.657,159799995.0
2006-04-07 10:36:00,117.659,117.667,117.659,117.667,128900003.0
2006-04-07 10:37:00,117.672,117.672,117.661,117.661,149000003.0
2006-04-07 10:38:00,117.661,117.661,117.641,117.641,255400002.0
2006-04-07 10:39:00,117.638,117.642,117.631,117.642,185599996.0
2006-04-07 10:40:00,117.645,117.645,117.645,117.645,74900000.0
2006-04-07 10:41:00,117.638,117.638,117.626,117.632,170599997.0
2006-04-07 10:42:00,117.639,117.643,117.633,117.643,253900002.0
2006-04-07 10:43:00,117.647,117.67,117.647,117.661,171800001.0
2006-04-07 10:44:00,117.655,117.659,117.64,117.64,169600001.0
2006-04-07 10:45:00,117.64,117.643,117.64,117.643,111700001.0
2006-04-07 10:46:00,117.643,117.643,117.637,117.637,182600000.0
2006-04-07 10:47:00,117.642,117.649,117.635,117.644,149300002.0
2006-04-07 10:48:00,117.645,117.649,117.638,117.645,348899997.0
2006-04-07 10:49:00,117.642,117.645,117.638,117.645,316399996.0
2006-04-07 10:50:00,117.642,117.642,117.626,117.63,135199999.0
2006-04-07 10:51:00,117.625,117.631,117.615,117.619,327599997.0
2006-04-07 10:52:00,117.62,117.63,117.615,117.63,240700003.0
2006-04-07 10:53:00,117.628,117.63,117.616,117.619,184000003.0
2006-04-07 10:54:00,117.619,117.633,117.619,117.629,217800000.0
2006-04-07 10:55:00,117.63,117.634,117.617,117.617,279099994.0
2006-04-07 10:56:00,117.623,117.638,117.623,117.632,191299998.0
2006-04-07 10:57:00,117.632,117.637,117.628,117.628,218200001.0
2006-04-07 10:58:00,117.629,117.639,117.629,117.633,301000001.0
2006-04-07 10:59:00,117.64,117.641,117.619,117.619,278299996.0
2006-04-07 11:00:00,117.626,117.644,117.626,117.632,265600003.0
2006-04-07 11:01:00,117.632,117.633,117.626,117.627,177599999.0
2006-04-07 11:02:00,117.623,117.623,117.61,117.623,167599999.0
2006-04-07 11:03:00,117.624,117.624,117.616,117.616,186800000.0
2006-04-07 11:04:00,117.623,117.623,117.608,117.615,339699995.0
2006-04-07 11:05:00,117.615,117.624,117.615,117.617,346200002.0
2006-04-07 11:06:00,117.625,117.63,117.622,117.622,142699997.0
2006-04-07 11:07:00,117.615,117.625,117.615,117.62,99200000.0
2006-04-07 11:08:00,117.622,117.636,117.622,117.635,352600005.0
2006-04-07 11:09:00,117.639,117.643,117.623,117.629,195100002.0
2006-04-07 11:10:00,117.63,117.631,117.613,117.631,70500002.0
2006-04-07 11:11:00,117.636,117.652,117.636,117.652,248600002.0
2006-04-07 11:12:00,117.654,117.654,117.643,117.654,434000008.0
2006-04-07 11:13:00,117.652,117.676,117.652,117.676,208399997.0
2006-04-07 11:14:00,117.683,117.689,117.674,117.677,286200004.0
2006-04-07 11:15:00,117.672,117.682,117.664,117.669,274700003.0
2006-04-07 11:16:00,117.649,117.649,117.64,117.646,249599999.0
2006-04-07 11:17:00,117.641,117.643,117.632,117.643,381300003.0
2006-04-07 11:18:00,117.652,117.666,117.652,117.666,298400006.0
2006-04-07 11:19:00,117.659,117.668,117.657,117.667,251300003.0
2006-04-07 11:20:00,117.672,117.672,117.657,117.667,267299995.0
2006-04-07 11:21:00,117.665,117.669,117.663,117.663,170100000.0
2006-04-07 11:22:00,117.669,117.67,117.66,117.662,227599998.0
2006-04-07 11:23:00,117.668,117.671,117.662,117.662,190500002.0
2006-04-07 11:24:00,117.655,117.665,117.655,117.658,114300000.0
2006-04-07 11:25:00,117.657,117.663,117.65,117.656,229700001.0
2006-04-07 11:26:00,117.661,117.667,117.659,117.659,194499998.0
2006-04-07 11:27:00,117.665,117.667,117.657,117.665,90800001.0
2006-04-07 11:28:00,117.667,117.669,117.647,117.647,162800001.0
2006-04-07 11:29:00,117.65,117.655,117.647,117.647,254500000.0
2006-04-07 11:30:00,117.653,117.668,117.653,117.668,286500001.0
2006-04-07 11:31:00,117.673,117.673,117.664,117.667,207299999.0
2006-04-07 11:32:00,117.667,117.672,117.656,117.665,218800004.0
2006-04-07 11:33:00,117.67,117.67,117.661,117.67,82400002.0
2006-04-07 11:34:00,117.677,117.696,117.677,117.695,232499998.0
2006-04-07 11:35:00,117.69,117.69,117.673,117.681,196300000.0
2006-04-07 11:36:00,117.678,117.678,117.665,117.673,251999999.0
2006-04-07 11:37:00,117.679,117.681,117.675,117.677,179200001.0
2006-04-07 11:38:00,117.68,117.685,117.68,117.682,139699998.0
2006-04-07 11:39:00,117.685,117.685,117.676,117.678,255700002.0
2006-04-07 11:40:00,117.667,117.675,117.667,117.675,211000005.0
2006-04-07 11:41:00,117.67,117.672,117.659,117.672,246200000.0
2006-04-07 11:42:00,117.672,117.672,117.664,117.67,206899999.0
2006-04-07 11:43:00,117.675,117.675,117.64,117.64,192500000.0
2006-04-07 11:44:00,117.644,117.644,117.613,117.613,76100001.0
2006-04-07 11:45:00,117.618,117.639,117.615,117.639,176599999.0
2006-04-07 11:46:00,117.638,117.643,117.632,117.643,197899998.0
2006-04-07 11:47:00,117.646,117.65,117.639,117.644,364400000.0
2006-04-07 11:48:00,117.648,117.656,117.641,117.653,121100003.0
2006-04-07 11:49:00,117.658,117.658,117.648,117.652,254300001.0
2006-04-07 11:50:00,117.657,117.675,117.657,117.673,197900003.0
2006-04-07 11:51:00,117.67,117.683,117.67,117.676,246199999.0
2006-04-07 11:52:00,117.683,117.683,117.674,117.676,174600000.0
2006-04-07 11:53:00,117.671,117.683,117.671,117.674,354900002.0
2006-04-07 11:54:00,117.673,117.673,117.664,117.667,241700001.0
2006-04-07 11:55:00,117.661,117.663,117.652,117.658,362500001.0
2006-04-07 11:56:00,117.654,117.659,117.65,117.65,203899999.0
2006-04-07 11:57:00,117.652,117.662,117.652,117.652,284500002.0
2006-04-07 11:58:00,117.653,117.655,117.65,117.655,170599999.0
2006-04-07 11:59:00,117.65,117.659,117.647,117.65,306899997.0
2006-04-07 12:00:00,117.648,117.654,117.646,117.647,299900002.0
2006-04-07 12:01:00,117.649,117.653,117.644,117.647,304199996.0
2006-04-07 12:02:00,117.647,117.649,117.642,117.642,165799997.0
2006-04-07 12:03:00,117.647,117.651,117.64,117.64,229099997.0
2006-04-07 12:04:00,117.644,117.653,117.644,117.646,321900006.0
2006-04-07 12:05:00,117.651,117.659,117.643,117.655,282300003.0
2006-04-07 12:06:00,117.65,117.657,117.647,117.65,395699995.0
2006-04-07 12:07:00,117.652,117.653,117.641,117.653,216299998.0
2006-04-07 12:08:00,117.655,117.655,117.647,117.65,102600003.0
2006-04-07 12:09:00,117.653,117.671,117.653,117.667,284399995.0
2006-04-07 12:10:00,117.676,117.682,117.676,117.682,112200001.0
2006-04-07 12:11:00,117.694,117.714,117.693,117.7,349000004.0
2006-04-07 12:12:00,117.705,117.705,117.687,117.696,253700004.0
2006-04-07 12:13:00,117.693,117.699,117.684,117.696,243799999.0
2006-04-07 12:14:00,117.699,117.715,117.699,117.715,214500002.0
2006-04-07 12:15:00,117.722,117.722,117.702,117.702,114700001.0
2006-04-07 12:16:00,117.699,117.713,117.699,117.709,425299999.0
2006-04-07 12:17:00,117.707,117.709,117.701,117.707,384100001.0
2006-04-07 12:18:00,117.703,117.703,117.684,117.702,210899998.0
2006-04-07 12:19:00,117.707,117.721,117.704,117.721,350300000.0
2006-04-07 12:20:00,117.729,117.75,117.729,117.744,306600000.0
2006-04-07 12:21:00,117.745,117.745,117.74,117.745,305000000.0
2006-04-07 12:22:00,117.73,117.73,117.696,117.701,56300001.0
2006-04-07 12:23:00,117.694,117.708,117.694,117.702,170699999.0
2006-04-07 12:24:00,117.709,117.715,117.706,117.707,217499995.0
2006-04-07 12:25:00,117.698,117.704,117.686,117.698,287900002.0
2006-04-07 12:26:00,117.703,117.708,117.703,117.705,196900000.0
2006-04-07 12:27:00,117.702,117.702,117.683,117.683,267100000.0
2006-04-07 12:28:00,117.675,117.681,117.675,117.679,178799995.0
2006-04-07 12:29:00,117.688,117.693,117.688,117.69,91099999.0
2006-04-07 12:30:00,117.69,117.695,117.685,117.688,269000005.0
2006-04-07 12:31:00,117.685,117.692,117.68,117.692,332899999.0
2006-04-07 12:32:00,117.698,117.706,117.695,117.695,184600004.0
2006-04-07 12:33:00,117.7,117.705,117.695,117.7,93700002.0
2006-04-07 12:34:00,117.705,117.717,117.705,117.712,250100000.0
2006-04-07 12:35:00,117.714,117.716,117.691,117.692,211400002.0
2006-04-07 12:36:00,117.688,117.692,117.642,117.642,341199993.0
2006-04-07 12:37:00,117.639,117.654,117.634,117.653,319699997.0
2006-04-07 12:38:00,117.659,117.688,117.659,117.676,194500001.0
2006-04-07 12:39:00,117.679,117.721,117.679,117.721,134599998.0
2006-04-07 12:40:00,117.749,117.798,117.749,117.798,136999995.0
2006-04-07 12:41:00,117.805,117.805,117.787,117.793,237200002.0
2006-04-07 12:42:00,117.803,117.807,117.786,117.803,277900002.0
2006-04-07 12:43:00,117.808,117.816,117.806,117.816,224499995.0
2006-04-07 12:44:00,117.815,117.815,117.778,117.778,273699999.0
2006-04-07 12:45:00,117.786,117.794,117.781,117.794,291799999.0
2006-04-07 12:46:00,117.795,117.8,117.764,117.764,411400002.0
2006-04-07 12:47:00,117.763,117.775,117.75,117.757,356300002.0
2006-04-07 12:48:00,117.754,117.804,117.754,117.803,370699998.0
2006-04-07 12:49:00,117.798,117.798,117.775,117.78,264400004.0
2006-04-07 12:50:00,117.769,117.775,117.768,117.769,243599995.0
2006-04-07 12:51:00,117.771,117.771,117.754,117.76,170600003.0
2006-04-07 12:52:00,117.758,117.763,117.755,117.763,184600000.0
2006-04-07 12:53:00,117.759,117.764,117.755,117.757,261599998.0
2006-04-07 12:54:00,117.752,117.76,117.75,117.75,98200000.0
2006-04-07 12:55:00,117.757,117.758,117.745,117.745,228600002.0
2006-04-07 12:56:00,117.753,117.762,117.751,117.762,152200000.0
2006-04-07 12:57:00,117.76,117.76,117.752,117.753,160300003.0
2006-04-07 12:58:00,117.763,117.779,117.763,117.77,370599992.0
2006-04-07 12:59:00,117.777,117.803,117.775,117.803,389400004.0
2006-04-07 13:00:00,117.807,117.81,117.784,117.797,199699995.0
2006-04-07 13:01:00,117.791,117.805,117.784,117.804,289600003.0
2006-04-07 13:02:00,117.806,117.809,117.799,117.801,125300000.0
2006-04-07 13:03:00,117.802,117.809,117.786,117.786,208400000.0
2006-04-07 13:04:00,117.781,117.795,117.774,117.774,348000004.0
2006-04-07 13:05:00,117.77,117.773,117.76,117.761,274599994.0
2006-04-07 13:06:00,117.76,117.765,117.76,117.765,91700002.0
2006-04-07 13:07:00,117.77,117.775,117.767,117.769,91500002.0
2006-04-07 13:08:00,117.767,117.77,117.762,117.762,355700003.0
2006-04-07 13:09:00,117.765,117.779,117.761,117.768,188099999.0
2006-04-07 13:10:00,117.768,117.787,117.767,117.787,223300000.0
2006-04-07 13:11:00,117.786,117.792,117.771,117.771,152700000.0
2006-04-07 13:12:00,117.76,117.765,117.76,117.76,249699999.0
2006-04-07 13:13:00,117.762,117.762,117.747,117.747,276500004.0
2006-04-07 13:14:00,117.748,117.756,117.748,117.75,190900002.0
2006-04-07 13:15:00,117.751,117.762,117.751,117.76,289999996.0
2006-04-07 13:16:00,117.753,117.757,117.75,117.75,101999999.0
2006-04-07 13:17:00,117.75,117.76,117.75,117.755,186599998.0
2006-04-07 13:18:00,117.763,117.764,117.758,117.764,86400002.0
2006-04-07 13:19:00,117.767,117.768,117.757,117.763,400100004.0
2006-04-07 13:20:00,117.768,117.777,117.76,117.764,234699999.0
2006-04-07 13:21:00,117.773,117.773,117.748,117.749,194099999.0
2006-04-07 13:22:00,117.742,117.745,117.735,117.743,229500001.0
2006-04-07 13:23:00,117.737,117.74,117.712,117.718,227900001.0
2006-04-07 13:24:00,117.711,117.724,117.705,117.721,206300001.0
2006-04-07 13:25:00,117.727,117.728,117.719,117.726,60200001.0
2006-04-07 13:26:00,117.72,117.732,117.72,117.732,176799996.0
2006-04-07 13:27:00,117.736,117.742,117.736,117.736,169200001.0
2006-04-07 13:28:00,117.742,117.749,117.735,117.74,368599994.0
2006-04-07 13:29:00,117.743,117.745,117.734,117.744,228500004.0
2006-04-07 13:30:00,117.746,117.761,117.735,117.761,180800004.0
2006-04-07 13:31:00,117.764,117.773,117.757,117.768,238899998.0
2006-04-07 13:32:00,117.772,117.778,117.763,117.763,372300005.0
2006-04-07 13:33:00,117.773,117.779,117.771,117.774,233000000.0
2006-04-07 13:34:00,117.777,117.8,117.777,117.8,251300004.0
2006-04-07 13:35:00,117.798,117.8,117.793,117.795,202699998.0
2006-04-07 13:36:00,117.792,117.796,117.78,117.78,266700000.0
2006-04-07 13:37:00,117.783,117.798,117.777,117.798,118300000.0
2006-04-07 13:38:00,117.79,117.79,117.779,117.779,208200004.0
2006-04-07 13:39:00,117.788,117.793,117.786,117.793,146600003.0
2006-04-07 13:40:00,117.801,117.807,117.798,117.801,253500002.0
2006-04-07 13:41:00,117.79,117.79,117.77,117.78,325399999.0
2006-04-07 13:42:00,117.788,117.798,117.788,117.798,183900004.0
2006-04-07 13:43:00,117.798,117.798,117.786,117.792,194399999.0
2006-04-07 13:44:00,117.794,117.811,117.794,117.807,341100000.0
2006-04-07 13:45:00,117.812,117.818,117.811,117.811,198400001.0
2006-04-07 13:46:00,117.807,117.811,117.799,117.799,208499997.0
2006-04-07 13:47:00,117.804,117.807,117.793,117.807,273099998.0
2006-04-07 13:48:00,117.808,117.816,117.8,117.816,121000003.0
2006-04-07 13:49:00,117.816,117.821,117.807,117.81,192300001.0
2006-04-07 13:50:00,117.817,117.825,117.813,117.813,198600000.0
2006-04-07 13:51:00,117.815,117.82,117.815,117.82,267000001.0
2006-04-07 13:52:00,117.812,117.831,117.812,117.831,320699999.0
2006-04-07 13:53:00,117.827,117.845,117.827,117.84,213100004.0
2006-04-07 13:54:00,117.843,117.843,117.824,117.828,348900010.0
2006-04-07 13:55:00,117.829,117.836,117.818,117.819,260799998.0
2006-04-07 13:56:00,117.814,117.824,117.814,117.817,316900000.0
2006-04-07 13:57:00,117.808,117.808,117.787,117.794,179999996.0
2006-04-07 13:58:00,117.798,117.807,117.798,117.805,262800005.0
2006-04-07 13:59:00,117.81,117.816,117.795,117.795,263699999.0
2006-04-07 14:00:00,117.8,117.813,117.8,117.813,295500000.0
2006-04-07 14:01:00,117.814,117.836,117.814,117.83,122600000.0
2006-04-07 14:02:00,117.835,117.837,117.83,117.834,153800000.0
2006-04-07 14:03:00,117.831,117.833,117.821,117.821,143300001.0
2006-04-07 14:04:00,117.827,117.834,117.822,117.832,106600002.0
2006-04-07 14:05:00,117.838,117.846,117.825,117.825,87899999.0
2006-04-07 14:06:00,117.838,117.852,117.833,117.852,145700001.0
2006-04-07 14:07:00,117.862,117.862,117.846,117.848,200199999.0
2006-04-07 14:08:00,117.849,117.854,117.842,117.848,180199999.0
2006-04-07 14:09:00,117.839,117.858,117.839,117.848,120200003.0
2006-04-07 14:10:00,117.857,117.861,117.852,117.852,122800000.0
2006-04-07 14:11:00,117.857,117.857,117.848,117.856,198300004.0
2006-04-07 14:12:00,117.845,117.855,117.845,117.848,206299999.0
2006-04-07 14:13:00,117.844,117.85,117.84,117.846,248099999.0
2006-04-07 14:14:00,117.853,117.864,117.85,117.855,236800004.0
2006-04-07 14:15:00,117.859,117.862,117.855,117.855,354100004.0
2006-04-07 14:16:00,117.848,117.865,117.848,117.865,208500005.0
2006-04-07 14:17:00,117.863,117.877,117.863,117.87,360500002.0
2006-04-07 14:18:00,117.863,117.866,117.856,117.86,432100003.0
2006-04-07 14:19:00,117.852,117.91,117.852,117.91,208100000.0
2006-04-07 14:20:00,117.906,117.911,117.891,117.896,316899997.0
2006-04-07 14:21:00,117.896,117.896,117.863,117.866,264799992.0
2006-04-07 14:22:00,117.868,117.868,117.854,117.854,134900003.0
2006-04-07 14:23:00,117.867,117.875,117.853,117.875,284799998.0
2006-04-07 14:24:00,117.884,117.897,117.883,117.885,403599997.0
2006-04-07 14:25:00,117.879,117.879,117.846,117.846,129799996.0
2006-04-07 14:26:00,117.853,117.859,117.817,117.817,222599999.0
2006-04-07 14:27:00,117.823,117.829,117.813,117.819,268500000.0
2006-04-07 14:28:00,117.813,117.813,117.781,117.787,171499999.0
2006-04-07 14:29:00,117.756,117.756,117.57,117.57,105400000.0
2006-04-07 14:30:00,117.594,117.844,117.594,117.73,253500000.0
2006-04-07 14:31:00,117.643,117.643,117.537,117.587,123799997.0
2006-04-07 14:32:00,117.525,117.525,117.422,117.467,221500005.0
2006-04-07 14:33:00,117.519,117.592,117.519,117.592,170700003.0
2006-04-07 14:34:00,117.644,117.672,117.644,117.665,257000002.0
2006-04-07 14:35:00,117.677,117.696,117.65,117.691,89500001.0
2006-04-07 14:36:00,117.677,117.702,117.647,117.69,210899997.0
2006-04-07 14:37:00,117.677,117.726,117.675,117.726,105500000.0
2006-04-07 14:38:00,117.766,117.779,117.655,117.667,214499998.0
2006-04-07 14:39:00,117.698,117.759,117.698,117.732,326200004.0
2006-04-07 14:40:00,117.714,117.714,117.665,117.67,184700003.0
2006-04-07 14:41:00,117.638,117.638,117.552,117.552,165099997.0
2006-04-07 14:42:00,117.565,117.599,117.565,117.599,267299998.0
2006-04-07 14:43:00,117.607,117.636,117.599,117.632,165300002.0
2006-04-07 14:44:00,117.645,117.649,117.609,117.619,308100002.0
2006-04-07 14:45:00,117.613,117.647,117.607,117.62,328600004.0
2006-04-07 14:46:00,117.613,117.613,117.556,117.556,151700003.0
2006-04-07 14:47:00,117.525,117.547,117.513,117.526,209900000.0
2006-04-07 14:48:00,117.539,117.586,117.539,117.586,172000001.0
2006-04-07 14:49:00,117.581,117.613,117.574,117.613,174400000.0
2006-04-07 14:50:00,117.632,117.632,117.602,117.602,332699998.0
2006-04-07 14:51:00,117.6,117.629,117.592,117.629,168400001.0
2006-04-07 14:52:00,117.656,117.671,117.645,117.664,195599998.0
2006-04-07 14:53:00,117.663,117.692,117.655,117.677,249799991.0
2006-04-07 14:54:00,117.667,117.692,117.657,117.692,157000001.0
2006-04-07 14:55:00,117.695,117.709,117.674,117.705,249400002.0
2006-04-07 14:56:00,117.712,117.718,117.695,117.695,198399998.0
2006-04-07 14:57:00,117.687,117.687,117.649,117.655,275900004.0
2006-04-07 14:58:00,117.674,117.693,117.657,117.67,276399999.0
2006-04-07 14:59:00,117.675,117.734,117.67,117.731,249499999.0
2006-04-07 15:00:00,117.732,117.738,117.684,117.684,217299998.0
2006-04-07 15:01:00,117.679,117.697,117.662,117.693,271700002.0
2006-04-07 15:02:00,117.68,117.68,117.666,117.678,248400002.0
2006-04-07 15:03:00,117.694,117.694,117.672,117.672,164200001.0
2006-04-07 15:04:00,117.676,117.677,117.659,117.665,271499994.0
2006-04-07 15:05:00,117.678,117.684,117.654,117.659,198900003.0
2006-04-07 15:06:00,117.678,117.678,117.651,117.671,427500002.0
2006-04-07 15:07:00,117.663,117.686,117.663,117.686,260699997.0
2006-04-07 15:08:00,117.683,117.69,117.669,117.683,142200005.0
2006-04-07 15:09:00,117.683,117.683,117.677,117.678,143400000.0
2006-04-07 15:10:00,117.655,117.655,117.611,117.618,83200002.0
2006-04-07 15:11:00,117.616,117.616,117.545,117.545,299900004.0
2006-04-07 15:12:00,117.558,117.618,117.558,117.618,93000002.0
2006-04-07 15:13:00,117.638,117.639,117.605,117.612,240100003.0
2006-04-07 15:14:00,117.61,117.627,117.61,117.625,397399995.0
2006-04-07 15:15:00,117.618,117.621,117.61,117.61,192899998.0
2006-04-07 15:16:00,117.598,117.604,117.591,117.604,269000000.0
2006-04-07 15:17:00,117.597,117.635,117.596,117.604,431000001.0
2006-04-07 15:18:00,117.612,117.619,117.601,117.601,298799998.0
2006-04-07 15:19:00,117.575,117.576,117.539,117.571,223800000.0
2006-04-07 15:20:00,117.574,117.658,117.574,117.658,320599999.0
2006-04-07 15:21:00,117.681,117.758,117.681,117.758,277100007.0
2006-04-07 15:22:00,117.774,117.787,117.738,117.739,142799998.0
2006-04-07 15:23:00,117.743,117.766,117.741,117.763,405100004.0
2006-04-07 15:24:00,117.779,117.791,117.771,117.78,368400002.0
2006-04-07 15:25:00,117.78,117.783,117.765,117.783,205099997.0
2006-04-07 15:26:00,117.792,117.805,117.772,117.772,199099993.0
2006-04-07 15:27:00,117.775,117.786,117.757,117.757,221300002.0
2006-04-07 15:28:00,117.731,117.731,117.688,117.689,166600002.0
2006-04-07 15:29:00,117.676,117.676,117.665,117.676,115499999.0
2006-04-07 15:30:00,117.697,117.719,117.697,117.704,296099999.0
2006-04-07 15:31:00,117.691,117.7,117.65,117.656,382799996.0
2006-04-07 15:32:00,117.649,117.696,117.649,117.688,222800004.0
2006-04-07 15:33:00,117.699,117.72,117.692,117.72,185500002.0
2006-04-07 15:34:00,117.727,117.764,117.726,117.764,137800001.0
2006-04-07 15:35:00,117.76,117.76,117.735,117.735,132299998.0
2006-04-07 15:36:00,117.728,117.728,117.656,117.656,209000007.0
2006-04-07 15:37:00,117.653,117.657,117.63,117.653,224300004.0
2006-04-07 15:38:00,117.678,117.693,117.678,117.691,318099998.0
2006-04-07 15:39:00,117.685,117.7,117.672,117.681,354799996.0
2006-04-07 15:40:00,117.693,117.728,117.693,117.722,309200001.0
2006-04-07 15:41:00,117.712,117.726,117.707,117.714,337100002.0
2006-04-07 15:42:00,117.707,117.719,117.696,117.696,225400001.0
2006-04-07 15:43:00,117.696,117.702,117.682,117.69,215300005.0
2006-04-07 15:44:00,117.679,117.724,117.679,117.715,272100001.0
2006-04-07 15:45:00,117.721,117.721,117.693,117.693,208700002.0
2006-04-07 15:46:00,117.688,117.704,117.679,117.679,346799992.0
2006-04-07 15:47:00,117.695,117.708,117.687,117.698,310299997.0
2006-04-07 15:48:00,117.698,117.698,117.685,117.691,189000002.0
2006-04-07 15:49:00,117.69,117.698,117.69,117.697,207000005.0
2006-04-07 15:50:00,117.703,117.708,117.696,117.707,304599993.0
2006-04-07 15:51:00,117.7,117.7,117.682,117.693,335600002.0
2006-04-07 15:52:00,117.693,117.697,117.69,117.695,275300004.0
2006-04-07 15:53:00,117.695,117.696,117.685,117.69,251600000.0
2006-04-07 15:54:00,117.689,117.689,117.678,117.678,42300000.0
2006-04-07 15:55:00,117.674,117.677,117.663,117.677,151000000.0
2006-04-07 15:56:00,117.675,117.688,117.656,117.66,194300000.0
2006-04-07 15:57:00,117.626,117.626,117.588,117.596,135599998.0
2006-04-07 15:58:00,117.591,117.65,117.591,117.631,314800002.0
2006-04-07 15:59:00,117.64,117.656,117.612,117.615,367900003.0
2006-04-07 16:00:00,117.62,117.633,117.608,117.608,157400001.0
2006-04-07 16:01:00,117.599,117.599,117.576,117.583,335800003.0
2006-04-07 16:02:00,117.596,117.621,117.596,117.605,179199997.0
2006-04-07 16:03:00,117.622,117.648,117.622,117.647,232399996.0
2006-04-07 16:04:00,117.633,117.646,117.631,117.635,299800003.0
2006-04-07 16:05:00,117.659,117.74,117.659,117.726,281799997.0
2006-04-07 16:06:00,117.732,117.736,117.705,117.714,277700005.0
2006-04-07 16:07:00,117.715,117.725,117.71,117.723,403900001.0
2006-04-07 16:08:00,117.721,117.721,117.706,117.718,168200004.0
2006-04-07 16:09:00,117.73,117.73,117.698,117.698,160100005.0
2006-04-07 16:10:00,117.71,117.718,117.708,117.708,270499993.0
2006-04-07 16:11:00,117.717,117.747,117.714,117.747,41499999.0
2006-04-07 16:12:00,117.757,117.782,117.751,117.765,318099998.0
2006-04-07 16:13:00,117.756,117.775,117.745,117.759,339600003.0
2006-04-07 16:14:00,117.745,117.745,117.715,117.717,224200002.0
2006-04-07 16:15:00,117.712,117.755,117.712,117.755,116400000.0
2006-04-07 16:16:00,117.761,117.775,117.758,117.773,327899999.0
2006-04-07 16:17:00,117.768,117.768,117.752,117.757,209000002.0
2006-04-07 16:18:00,117.767,117.776,117.759,117.776,274700001.0
2006-04-07 16:19:00,117.78,117.786,117.765,117.778,125299999.0
2006-04-07 16:20:00,117.778,117.78,117.768,117.769,174700002.0
2006-04-07 16:21:00,117.772,117.795,117.766,117.79,163500003.0
2006-04-07 16:22:00,117.79,117.803,117.79,117.79,236599993.0
2006-04-07 16:23:00,117.777,117.777,117.731,117.757,342999993.0
2006-04-07 16:24:00,117.761,117.775,117.747,117.765,235900002.0
2006-04-07 16:25:00,117.766,117.785,117.758,117.785,217100004.0
2006-04-07 16:26:00,117.782,117.788,117.778,117.778,415800001.0
2006-04-07 16:27:00,117.76,117.779,117.755,117.755,220799999.0
2006-04-07 16:28:00,117.759,117.786,117.757,117.786,155599999.0
2006-04-07 16:29:00,117.792,117.794,117.779,117.787,183199999.0
2006-04-07 16:30:00,117.785,117.785,117.771,117.779,211299994.0
2006-04-07 16:31:00,117.787,117.807,117.787,117.788,214499999.0
2006-04-07 16:32:00,117.783,117.801,117.778,117.8,262299999.0
2006-04-07 16:33:00,117.796,117.805,117.791,117.799,293399998.0
2006-04-07 16:34:00,117.79,117.812,117.785,117.807,256400002.0
2006-04-07 16:35:00,117.826,117.829,117.786,117.786,371000000.0
2006-04-07 16:36:00,117.782,117.795,117.771,117.79,192600004.0
2006-04-07 16:37:00,117.788,117.8,117.786,117.797,323400001.0
2006-04-07 16:38:00,117.801,117.801,117.787,117.798,325499998.0
2006-04-07 16:39:00,117.804,117.808,117.786,117.798,229899997.0
2006-04-07 16:40:00,117.803,117.811,117.797,117.797,289000005.0
2006-04-07 16:41:00,117.804,117.818,117.8,117.806,248200000.0
2006-04-07 16:42:00,117.806,117.814,117.799,117.814,297700002.0
2006-04-07 16:43:00,117.809,117.811,117.802,117.807,276400006.0
2006-04-07 16:44:00,117.805,117.848,117.805,117.848,127699997.0
2006-04-07 16:45:00,117.861,117.871,117.85,117.855,265799999.0
2006-04-07 16:46:00,117.853,117.86,117.841,117.85,178000004.0
2006-04-07 16:47:00,117.844,117.847,117.835,117.845,139000003.0
2006-04-07 16:48:00,117.847,117.853,117.843,117.853,85200001.0
2006-04-07 16:49:00,117.853,117.86,117.85,117.852,179700002.0
2006-04-07 16:50:00,117.852,117.861,117.852,117.852,291200008.0
2006-04-07 16:51:00,117.865,117.873,117.856,117.873,291200001.0
2006-04-07 16:52:00,117.885,117.92,117.885,117.92,125499998.0
2006-04-07 16:53:00,117.925,117.93,117.909,117.91,380100003.0
2006-04-07 16:54:00,117.92,117.922,117.898,117.907,235600000.0
2006-04-07 16:55:00,117.908,117.972,117.908,117.972,154600003.0
2006-04-07 16:56:00,117.987,117.996,117.919,117.919,203199997.0
2006-04-07 16:57:00,117.919,117.929,117.897,117.929,269100004.0
2006-04-07 16:58:00,117.94,117.969,117.94,117.968,255400000.0
2006-04-07 16:59:00,117.974,118.049,117.973,118.044,192300001.0
2006-04-07 17:00:00,118.032,118.05,118.016,118.05,358499995.0
2006-04-07 17:01:00,118.057,118.062,118.042,118.042,384599995.0
2006-04-07 17:02:00,118.055,118.056,118.045,118.045,127100000.0
2006-04-07 17:03:00,118.045,118.055,118.045,118.047,140400002.0
2006-04-07 17:04:00,118.053,118.054,117.989,117.989,151200003.0
2006-04-07 17:05:00,117.967,117.967,117.952,117.952,91500002.0
2006-04-07 17:06:00,117.971,117.99,117.971,117.979,318599997.0
2006-04-07 17:07:00,117.976,117.977,117.969,117.969,117900001.0
2006-04-07 17:08:00,117.962,117.97,117.96,117.965,311800004.0
2006-04-07 17:09:00,117.976,117.994,117.976,117.99,270500000.0
2006-04-07 17:10:00,117.996,118.005,117.979,118.001,427799994.0
2006-04-07 17:11:00,117.998,118.028,117.997,118.028,134200003.0
2006-04-07 17:12:00,118.031,118.031,118.007,118.013,192500002.0
2006-04-07 17:13:00,118.014,118.067,118.007,118.067,420300003.0
2006-04-07 17:14:00,118.092,118.14,118.092,118.129,97399999.0
2006-04-07 17:15:00,118.123,118.13,118.103,118.118,186800002.0
2006-04-07 17:16:00,118.128,118.159,118.128,118.156,161499999.0
2006-04-07 17:17:00,118.15,118.15,118.131,118.143,275600002.0
2006-04-07 17:18:00,118.136,118.136,118.136,118.136,11600000.0
2006-04-07 17:19:00,118.133,118.158,118.133,118.145,249800007.0
2006-04-07 17:20:00,118.153,118.153,118.134,118.134,189399998.0
2006-04-07 17:21:00,118.142,118.151,118.133,118.133,193200001.0
2006-04-07 17:22:00,118.135,118.138,118.128,118.13,112100003.0
2006-04-07 17:23:00,118.122,118.135,118.116,118.119,183500005.0
2006-04-07 17:24:00,118.122,118.131,118.12,118.125,249900002.0
2006-04-07 17:25:00,118.126,118.157,118.126,118.157,310100002.0
2006-04-07 17:26:00,118.163,118.176,118.163,118.165,216499997.0
2006-04-07 17:27:00,118.168,118.176,118.166,118.166,136100003.0
2006-04-07 17:28:00,118.18,118.181,118.165,118.181,298700004.0
2006-04-07 17:29:00,118.179,118.19,118.179,118.186,217900004.0
2006-04-07 17:30:00,118.178,118.182,118.16,118.182,84100001.0
2006-04-07 17:31:00,118.186,118.203,118.184,118.201,372699998.0
2006-04-07 17:32:00,118.193,118.193,118.158,118.169,144599996.0
2006-04-07 17:33:00,118.173,118.186,118.17,118.175,214700002.0
2006-04-07 17:34:00,118.18,118.185,118.164,118.175,265800003.0
2006-04-07 17:35:00,118.176,118.176,118.16,118.16,339400004.0
2006-04-07 17:36:00,118.16,118.16,118.139,118.147,257300002.0
2006-04-07 17:37:00,118.143,118.143,118.132,118.137,164700000.0
2006-04-07 17:38:00,118.151,118.173,118.151,118.164,180599999.0
2006-04-07 17:39:00,118.156,118.156,118.15,118.15,187500003.0
2006-04-07 17:40:00,118.136,118.142,118.128,118.142,120499997.0
2006-04-07 17:41:00,118.145,118.177,118.145,118.165,479099994.0
2006-04-07 17:42:00,118.163,118.176,118.163,118.173,99900000.0
2006-04-07 17:43:00,118.172,118.172,118.153,118.153,127299999.0
2006-04-07 17:44:00,118.149,118.151,118.131,118.132,234799999.0
2006-04-07 17:45:00,118.125,118.156,118.125,118.141,276299999.0
2006-04-07 17:46:00,118.142,118.148,118.139,118.14,133600001.0
2006-04-07 17:47:00,118.123,118.135,118.121,118.13,198399999.0
2006-04-07 17:48:00,118.136,118.143,118.136,118.14,105399999.0
2006-04-07 17:49:00,118.145,118.168,118.145,118.154,265799999.0
2006-04-07 17:50:00,118.16,118.177,118.16,118.177,343399998.0
2006-04-07 17:51:00,118.18,118.186,118.167,118.171,358799990.0
2006-04-07 17:52:00,118.181,118.181,118.172,118.172,278700003.0
2006-04-07 17:53:00,118.183,118.188,118.175,118.178,183500000.0
2006-04-07 17:54:00,118.193,118.21,118.193,118.2,196100002.0
2006-04-07 17:55:00,118.223,118.284,118.223,118.283,89200001.0
2006-04-07 17:56:00,118.285,118.294,118.276,118.276,225400002.0
2006-04-07 17:57:00,118.266,118.305,118.266,118.305,213300004.0
2006-04-07 17:58:00,118.308,118.317,118.304,118.314,278600004.0
2006-04-07 17:59:00,118.314,118.318,118.3,118.3,277999991.0
2006-04-07 18:00:00,118.288,118.312,118.288,118.312,283699998.0
2006-04-07 18:11:00,118.287,118.294,118.284,118.285,2138100006.0
2006-04-07 18:12:00,118.283,118.287,118.258,118.27,1555999996.0
2006-04-07 18:17:00,118.284,118.304,118.284,118.303,1863000007.0
2006-04-07 18:18:00,118.315,118.317,118.298,118.301,2021500012.0
2006-04-07 18:27:00,118.294,118.294,118.282,118.286,1614999986.0
2006-04-07 18:30:00,118.275,118.286,118.271,118.272,2013600008.0
2006-04-07 18:37:00,118.283,118.296,118.268,118.268,1241699992.0
2006-04-07 18:38:00,118.263,118.274,118.263,118.265,1363600003.0
2006-04-07 18:39:00,118.265,118.265,118.242,118.242,817000010.0
2006-04-07 18:40:00,118.241,118.253,118.241,118.245,1685900006.0
2006-04-07 18:41:00,118.251,118.268,118.251,118.267,1606499999.0
2006-04-07 18:42:00,118.265,118.273,118.264,118.265,1917400002.0
2006-04-07 18:43:00,118.265,118.28,118.265,118.28,793600007.0
2006-04-07 18:44:00,118.281,118.291,118.265,118.265,757299995.0
2006-04-07 18:45:00,118.265,118.277,118.265,118.268,1695899986.0
2006-04-07 18:46:00,118.265,118.265,118.243,118.254,1570200007.0
2006-04-07 18:47:00,118.249,118.258,118.246,118.258,540399998.0
2006-04-07 18:48:00,118.258,118.26,118.252,118.255,667400000.0
2006-04-07 18:49:00,118.252,118.26,118.25,118.255,1472699998.0
2006-04-07 18:50:00,118.257,118.263,118.25,118.252,1857499995.0
2006-04-07 18:51:00,118.253,118.262,118.251,118.253,1724899988.0
2006-04-07 18:52:00,118.257,118.257,118.244,118.253,1824599998.0
2006-04-07 18:53:00,118.263,118.272,118.251,118.251,1746900001.0
2006-04-07 18:54:00,118.25,118.258,118.243,118.258,1507800003.0
2006-04-07 18:55:00,118.26,118.265,118.254,118.259,1986900004.0
2006-04-07 18:56:00,118.259,118.265,118.256,118.265,382500003.0
2006-04-07 18:57:00,118.263,118.263,118.25,118.258,949699987.0
2006-04-07 18:58:00,118.259,118.262,118.253,118.253,1372499980.0
2006-04-07 18:59:00,118.255,118.272,118.255,118.265,1931699999.0
2006-04-07 19:00:00,118.258,118.259,118.239,118.239,741599992.0
2006-04-07 19:01:00,118.243,118.259,118.228,118.259,523399998.0
2006-04-07 19:02:00,118.261,118.263,118.25,118.253,436400006.0
2006-04-07 19:03:00,118.257,118.268,118.256,118.265,1552799987.0
2006-04-07 19:04:00,118.267,118.276,118.255,118.267,1258300003.0
2006-04-07 19:05:00,118.262,118.262,118.245,118.245,793699987.0
2006-04-07 19:06:00,118.245,118.253,118.245,118.247,1138100001.0
2006-04-07 19:08:00,118.24,118.24,118.229,118.237,1399500007.0
2006-04-07 19:09:00,118.239,118.257,118.238,118.246,505999994.0
2006-04-07 19:10:00,118.242,118.25,118.235,118.235,806200003.0
2006-04-07 19:11:00,118.234,118.24,118.231,118.235,658000007.0
2006-04-07 19:12:00,118.238,118.26,118.238,118.26,1043699992.0
2006-04-07 19:13:00,118.257,118.261,118.249,118.249,747199997.0
2006-04-07 19:14:00,118.248,118.255,118.243,118.247,851000000.0
2006-04-07 19:16:00,118.254,118.266,118.25,118.252,1016899985.0
2006-04-07 19:17:00,118.252,118.26,118.25,118.258,1166199999.0
2006-04-07 19:18:00,118.254,118.263,118.253,118.257,834599994.0
2006-04-07 19:19:00,118.257,118.26,118.248,118.255,1952700000.0
2006-04-07 19:20:00,118.256,118.265,118.252,118.255,656499996.0
2006-04-07 19:21:00,118.256,118.268,118.256,118.268,1430300000.0
2006-04-07 19:22:00,118.267,118.269,118.259,118.259,795600020.0
2006-04-07 19:24:00,118.262,118.269,118.254,118.254,1291300002.0
2006-04-07 19:25:00,118.253,118.275,118.253,118.27,1455599995.0
2006-04-07 19:27:00,118.264,118.277,118.262,118.277,1710899997.0
2006-04-07 19:28:00,118.275,118.29,118.275,118.29,1302900003.0
2006-04-07 19:29:00,118.297,118.312,118.297,118.312,579099999.0
2006-04-07 19:30:00,118.312,118.323,118.308,118.323,1016800002.0
2006-04-07 19:31:00,118.322,118.322,118.302,118.302,1826099994.0
2006-04-07 19:32:00,118.308,118.339,118.308,118.326,1921499991.0
2006-04-07 19:33:00,118.325,118.327,118.318,118.323,800500000.0
2006-04-07 19:34:00,118.323,118.332,118.32,118.325,1274400000.0
2006-04-07 19:35:00,118.325,118.328,118.32,118.325,1156600004.0
2006-04-07 19:36:00,118.316,118.329,118.316,118.325,710100005.0
2006-04-07 19:37:00,118.32,118.327,118.316,118.316,300899999.0
2006-04-07 19:38:00,118.31,118.316,118.302,118.302,1197599997.0
2006-04-07 19:39:00,118.303,118.314,118.301,118.306,1378899998.0
2006-04-07 19:40:00,118.308,118.316,118.305,118.305,963199997.0
2006-04-07 19:41:00,118.301,118.312,118.301,118.307,1287600000.0
2006-04-07 19:42:00,118.3,118.315,118.3,118.315,916400001.0
2006-04-07 19:43:00,118.314,118.314,118.303,118.31,418199996.0
2006-04-07 19:44:00,118.311,118.33,118.308,118.308,649500000.0
2006-04-07 19:45:00,118.307,118.313,118.305,118.313,946500015.0
2006-04-07 19:46:00,118.315,118.318,118.305,118.313,990300006.0
2006-04-07 19:47:00,118.315,118.323,118.313,118.32,397099998.0
2006-04-07 19:48:00,118.318,118.318,118.309,118.31,1536800004.0
2006-04-07 19:49:00,118.312,118.336,118.312,118.318,666599998.0
2006-04-07 19:50:00,118.314,118.314,118.302,118.307,759500003.0
2006-04-07 19:51:00,118.307,118.313,118.304,118.313,620800006.0
2006-04-07 19:52:00,118.312,118.313,118.303,118.303,1061100003.0
2006-04-07 19:53:00,118.307,118.308,118.3,118.305,958599999.0
2006-04-07 19:54:00,118.305,118.305,118.3,118.302,1522799987.0
2006-04-07 19:55:00,118.298,118.311,118.298,118.305,665400014.0
2006-04-07 19:56:00,118.307,118.313,118.301,118.307,739999998.0
2006-04-07 19:57:00,118.307,118.318,118.307,118.315,573800001.0
2006-04-07 19:58:00,118.316,118.322,118.312,118.313,1215099989.0
2006-04-07 19:59:00,118.315,118.321,118.312,118.32,796099988.0
2006-04-07 20:00:00,118.323,118.34,118.322,118.322,297799999.0
2006-04-07 20:01:00,118.32,118.327,118.312,118.32,515899996.0
2006-04-07 20:02:00,118.315,118.323,118.313,118.32,1475299997.0
2006-04-07 20:03:00,118.318,118.318,118.305,118.317,748200010.0
2006-04-07 20:04:00,118.32,118.32,118.315,118.32,734299990.0
2006-04-07 20:05:00,118.315,118.323,118.313,118.323,1003000001.0
2006-04-07 20:06:00,118.319,118.33,118.315,118.317,1625099999.0
2006-04-07 20:07:00,118.311,118.323,118.311,118.32,994899997.0
2006-04-07 20:08:00,118.315,118.323,118.314,118.323,892300005.0
2006-04-07 20:09:00,118.32,118.33,118.312,118.327,836999994.0
2006-04-07 20:10:00,118.333,118.333,118.324,118.328,827599997.0
2006-04-07 20:11:00,118.33,118.338,118.328,118.335,1851800008.0
2006-04-07 20:13:00,118.33,118.335,118.326,118.327,986000001.0
2006-04-07 20:14:00,118.332,118.333,118.318,118.328,1163300006.0
2006-04-07 20:15:00,118.326,118.333,118.315,118.33,1486600003.0
2006-04-07 20:16:00,118.328,118.335,118.324,118.327,1160800000.0
2006-04-07 20:17:00,118.325,118.325,118.315,118.315,821699998.0
2006-04-07 20:18:00,118.324,118.35,118.324,118.35,229000004.0
2006-04-07 20:19:00,118.347,118.347,118.34,118.342,1254500006.0
2006-04-07 20:20:00,118.335,118.349,118.335,118.349,746899994.0
2006-04-07 20:21:00,118.348,118.348,118.339,118.34,1339000006.0
2006-04-07 20:22:00,118.341,118.352,118.333,118.349,1019099999.0
2006-04-07 20:23:00,118.343,118.353,118.339,118.353,981699997.0
2006-04-07 20:24:00,118.355,118.355,118.347,118.347,790499997.0
2006-04-07 20:25:00,118.353,118.353,118.345,118.345,817000008.0
2006-04-07 20:26:00,118.345,118.354,118.345,118.351,696800007.0
2006-04-07 20:27:00,118.35,118.352,118.34,118.352,1313600005.0
2006-04-07 20:28:00,118.359,118.374,118.357,118.367,1761400005.0
2006-04-07 20:31:00,118.353,118.36,118.348,118.356,2059599992.0
2006-04-07 20:32:00,118.36,118.367,118.349,118.355,2102200007.0
2006-04-07 20:33:00,118.354,118.361,118.346,118.359,709299996.0
2006-04-07 20:34:00,118.358,118.358,118.345,118.347,404400000.0
2006-04-07 20:35:00,118.347,118.359,118.337,118.355,721300003.0
2006-04-07 20:36:00,118.354,118.354,118.347,118.353,658900011.0
2006-04-07 20:37:00,118.353,118.353,118.341,118.341,448300008.0
2006-04-07 20:38:00,118.342,118.342,118.325,118.327,774899998.0
2006-04-07 20:39:00,118.325,118.325,118.317,118.325,1271700001.0
2006-04-07 20:41:00,118.327,118.333,118.316,118.327,1345200004.0
2006-04-07 20:42:00,118.322,118.349,118.322,118.33,1136799998.0
2006-04-07 20:43:00,118.331,118.341,118.327,118.33,1474200006.0
2006-04-07 20:44:00,118.33,118.331,118.32,118.326,1287700010.0
2006-04-07 20:45:00,118.32,118.32,118.288,118.288,1219899990.0
2006-04-07 20:46:00,118.294,118.294,118.274,118.278,1364699996.0
2006-04-07 20:48:00,118.265,118.27,118.263,118.265,1410299997.0
2006-04-07 20:49:00,118.259,118.267,118.256,118.26,1194799984.0
2006-04-07 20:50:00,118.263,118.28,118.263,118.274,1744599992.0
2006-04-07 20:51:00,118.275,118.282,118.274,118.277,833100014.0
2006-04-07 20:52:00,118.277,118.279,118.275,118.276,97899999.0
2006-04-07 20:53:00,118.275,118.278,118.27,118.275,1133700005.0
2006-04-07 20:54:00,118.275,118.278,118.273,118.277,503400001.0
2006-04-07 20:55:00,118.276,118.276,118.26,118.268,1695299999.0
2006-04-07 20:56:00,118.273,118.273,118.263,118.267,770799994.0
2006-04-07 20:57:00,118.264,118.268,118.242,118.242,1737099994.0
2006-04-07 21:01:00,118.295,118.303,118.293,118.297,1271200003.0
2006-04-07 21:02:00,118.29,118.295,118.285,118.287,815400002.0
2006-04-07 21:03:00,118.292,118.311,118.292,118.308,992799993.0
2006-04-07 21:04:00,118.313,118.341,118.311,118.341,513300007.0
2006-04-07 21:05:00,118.342,118.342,118.32,118.32,735099989.0
2006-04-07 21:06:00,118.312,118.324,118.312,118.318,890599994.0
2006-04-07 21:07:00,118.32,118.32,118.296,118.298,1191899999.0
2006-04-07 21:08:00,118.298,118.306,118.292,118.3,682100000.0
2006-04-07 21:09:00,118.292,118.292,118.277,118.277,404899998.0
2006-04-07 21:10:00,118.278,118.294,118.274,118.293,462799996.0
2006-04-07 21:11:00,118.299,118.309,118.299,118.309,181200001.0
2006-04-07 21:12:00,118.308,118.315,118.308,118.31,529200004.0
2006-04-07 21:13:00,118.305,118.317,118.305,118.307,660699992.0
2006-04-07 21:14:00,118.308,118.308,118.295,118.3,1630200007.0
2006-04-07 21:15:00,118.301,118.314,118.299,118.307,1425499990.0
2006-04-07 21:16:00,118.306,118.317,118.302,118.302,1132300010.0
2006-04-07 21:17:00,118.303,118.303,118.287,118.296,1805999994.0
2006-04-07 21:18:00,118.3,118.311,118.296,118.311,1264000004.0
2006-04-07 21:19:00,118.304,118.31,118.301,118.301,1277300022.0
2006-04-07 21:20:00,118.3,118.306,118.294,118.3,1266000003.0
2006-04-07 21:21:00,118.298,118.298,118.281,118.281,1086200007.0
2006-04-07 21:22:00,118.282,118.29,118.272,118.275,1651700001.0
2006-04-07 21:23:00,118.272,118.282,118.27,118.28,1255900003.0
2006-04-07 21:24:00,118.278,118.278,118.266,118.273,1790299993.0
2006-04-07 21:25:00,118.278,118.279,118.267,118.269,1794300005.0
2006-04-07 21:26:00,118.272,118.281,118.272,118.278,1077100005.0
2006-04-07 21:27:00,118.278,118.284,118.271,118.283,866600002.0
2006-04-07 21:28:00,118.278,118.285,118.272,118.282,341299997.0
2006-04-07 21:29:00,118.288,118.296,118.284,118.287,753799986.0
2006-04-07 21:30:00,118.291,118.301,118.289,118.291,842499996.0
2006-04-07 21:31:00,118.287,118.297,118.287,118.297,291600000.0
2006-04-07 21:32:00,118.3,118.304,118.298,118.304,894800006.0
2006-04-07 21:33:00,118.303,118.313,118.302,118.31,500799993.0
2006-04-07 21:34:00,118.307,118.307,118.287,118.29,459699997.0
2006-04-07 21:35:00,118.293,118.293,118.278,118.28,309600003.0
2006-04-07 21:36:00,118.278,118.28,118.273,118.273,499799998.0
2006-04-07 21:37:00,118.275,118.28,118.275,118.275,488499995.0
2006-04-07 21:38:00,118.277,118.278,118.269,118.269,123400003.0
2006-04-07 21:39:00,118.27,118.277,118.268,118.272,434099998.0
2006-04-07 21:40:00,118.27,118.27,118.263,118.265,520700003.0
2006-04-07 21:41:00,118.265,118.265,118.262,118.265,648399994.0
2006-04-07 21:42:00,118.265,118.273,118.26,118.27,947300002.0
2006-04-07 21:43:00,118.267,118.27,118.257,118.265,363300002.0
2006-04-07 21:44:00,118.272,118.272,118.263,118.27,1335599997.0
2006-04-07 21:45:00,118.271,118.28,118.269,118.27,694800003.0
2006-04-07 21:46:00,118.263,118.263,118.249,118.249,727899996.0
2006-04-07 21:47:00,118.238,118.24,118.229,118.238,634500001.0
2006-04-07 21:48:00,118.243,118.253,118.241,118.245,1020899999.0
2006-04-07 21:49:00,118.247,118.257,118.246,118.252,371199996.0
2006-04-07 21:50:00,118.246,118.246,118.238,118.24,255199997.0
2006-04-07 21:51:00,118.24,118.262,118.238,118.262,415999997.0
2006-04-07 21:52:00,118.263,118.263,118.256,118.263,208300004.0
2006-04-07 21:53:00,118.263,118.263,118.249,118.255,392500005.0
2006-04-07 21:54:00,118.253,118.255,118.248,118.255,865299993.0
2006-04-07 21:55:00,118.252,118.252,118.246,118.247,231700001.0
2006-04-07 21:56:00,118.253,118.262,118.249,118.262,427399998.0
2006-04-07 21:57:00,118.265,118.265,118.257,118.257,226300002.0
2006-04-07 21:58:00,118.258,118.265,118.257,118.265,279099994.0
2006-04-07 21:59:00,118.265,118.265,118.255,118.26,423100007.0
2006-04-07 22:00:00,118.26,118.267,118.255,118.257,928800002.0
2006-04-07 22:01:00,118.255,118.264,118.25,118.264,840299996.0
2006-04-07 22:02:00,118.26,118.264,118.255,118.26,809599992.0
2006-04-07 22:03:00,118.26,118.266,118.259,118.26,246700000.0
2006-04-07 22:04:00,118.261,118.27,118.256,118.265,711799996.0
2006-04-07 22:05:00,118.269,118.274,118.266,118.274,150900004.0
2006-04-07 22:06:00,118.265,118.265,118.256,118.258,158399999.0
2006-04-07 22:07:00,118.26,118.268,118.255,118.262,322000001.0
2006-04-07 22:08:00,118.254,118.26,118.245,118.245,344999998.0
2006-04-07 22:09:00,118.255,118.255,118.245,118.248,206200000.0
2006-04-07 22:10:00,118.254,118.258,118.248,118.258,144200005.0
2006-04-07 22:11:00,118.251,118.267,118.251,118.261,495599997.0
2006-04-07 22:12:00,118.26,118.26,118.255,118.255,230099999.0
2006-04-07 22:13:00,118.255,118.26,118.255,118.255,438400008.0
2006-04-07 22:14:00,118.258,118.265,118.255,118.255,288400005.0
2006-04-07 22:15:00,118.261,118.271,118.26,118.268,310600000.0
2006-04-07 22:16:00,118.271,118.274,118.263,118.265,695699995.0
2006-04-07 22:17:00,118.269,118.275,118.258,118.258,325800000.0
2006-04-07 22:18:00,118.257,118.271,118.249,118.253,412299994.0
2006-04-07 22:19:00,118.249,118.258,118.249,118.252,345100002.0
2006-04-07 22:20:00,118.256,118.268,118.256,118.264,171199999.0
2006-04-07 22:21:00,118.265,118.266,118.258,118.262,230600000.0
2006-04-07 22:22:00,118.26,118.26,118.26,118.26,354599998.0
2006-04-07 22:23:00,118.26,118.26,118.255,118.255,72400000.0
2006-04-07 22:24:00,118.262,118.269,118.259,118.263,239099999.0
2006-04-07 22:25:00,118.27,118.273,118.261,118.267,344499999.0
2006-04-07 22:26:00,118.257,118.263,118.251,118.251,215900002.0
2006-04-07 22:27:00,118.256,118.266,118.252,118.265,931199997.0
2006-04-07 22:28:00,118.264,118.27,118.259,118.27,347200000.0
2006-04-07 22:29:00,118.265,118.265,118.258,118.258,206799998.0
2006-04-07 22:30:00,118.263,118.263,118.254,118.254,163899999.0
2006-04-07 22:31:00,118.259,118.277,118.259,118.277,139500002.0
2006-04-07 22:32:00,118.28,118.28,118.275,118.28,435699996.0
2006-04-07 22:33:00,118.281,118.281,118.265,118.277,560099998.0
2006-04-07 22:34:00,118.274,118.28,118.268,118.275,978400013.0
2006-04-07 22:35:00,118.278,118.28,118.261,118.263,204499999.0
2006-04-07 22:36:00,118.264,118.277,118.264,118.27,733399994.0
2006-04-07 22:37:00,118.263,118.263,118.254,118.263,100500000.0
2006-04-07 22:38:00,118.265,118.273,118.264,118.272,202299997.0
2006-04-07 22:39:00,118.26,118.266,118.26,118.265,303900000.0
2006-04-07 22:40:00,118.265,118.274,118.263,118.264,391800001.0
2006-04-07 22:41:00,118.27,118.273,118.268,118.27,317299998.0
2006-04-07 22:42:00,118.264,118.268,118.26,118.26,242500001.0
2006-04-07 22:43:00,118.259,118.268,118.257,118.263,286599994.0
2006-04-07 22:44:00,118.264,118.267,118.26,118.26,326899995.0
2006-04-07 22:45:00,118.268,118.278,118.264,118.273,435699997.0
2006-04-07 22:46:00,118.275,118.275,118.268,118.268,380299995.0
2006-04-07 22:47:00,118.28,118.282,118.27,118.272,160600000.0
2006-04-07 22:48:00,118.273,118.276,118.26,118.26,392900002.0
2006-04-07 22:49:00,118.27,118.272,118.264,118.264,220899997.0
2006-04-07 22:50:00,118.255,118.267,118.254,118.255,502599995.0
2006-04-07 22:51:00,118.266,118.276,118.265,118.265,278800004.0
2006-04-07 22:52:00,118.265,118.291,118.265,118.273,318899996.0
2006-04-07 22:53:00,118.279,118.288,118.273,118.273,526999995.0
2006-04-07 22:54:00,118.275,118.281,118.267,118.272,256900003.0
2006-04-07 22:55:00,118.276,118.28,118.269,118.28,598200007.0
2006-04-07 22:56:00,118.282,118.285,118.264,118.264,248899997.0
2006-04-07 22:57:00,118.26,118.271,118.26,118.265,337500008.0
2006-04-07 22:58:00,118.259,118.275,118.251,118.275,222400005.0
2006-04-07 22:59:00,118.265,118.27,118.255,118.26,449100006.0
2006-04-09 23:00:00,118.191,118.219,118.167,118.167,288200004.0
2006-04-09 23:01:00,118.173,118.181,118.159,118.166,294600003.0
2006-04-09 23:02:00,118.169,118.171,118.162,118.162,187599998.0
2006-04-09 23:03:00,118.171,118.181,118.17,118.17,207400001.0
2006-04-09 23:04:00,118.173,118.179,118.168,118.169,174099996.0
2006-04-09 23:05:00,118.174,118.179,118.152,118.152,269600002.0
2006-04-09 23:06:00,118.153,118.162,118.15,118.16,156200000.0
2006-04-09 23:07:00,118.163,118.173,118.138,118.138,154700003.0
2006-04-09 23:08:00,118.136,118.174,118.136,118.14,465099994.0
2006-04-09 23:09:00,118.143,118.162,118.143,118.154,160800000.0
2006-04-09 23:10:00,118.15,118.167,118.15,118.159,380699998.0
2006-04-09 23:11:00,118.17,118.17,118.155,118.159,221699996.0
2006-04-09 23:12:00,118.161,118.161,118.141,118.158,261599999.0
2006-04-09 23:13:00,118.175,118.186,118.157,118.177,202199999.0
2006-04-09 23:14:00,118.206,118.214,118.185,118.185,376300000.0
2006-04-09 23:15:00,118.185,118.187,118.181,118.182,382699993.0
2006-04-09 23:16:00,118.175,118.195,118.175,118.182,181299999.0
2006-04-09 23:17:00,118.182,118.191,118.167,118.167,162900003.0
2006-04-09 23:18:00,118.171,118.181,118.169,118.171,144099998.0
2006-04-09 23:19:00,118.173,118.19,118.173,118.18,219200000.0
2006-04-09 23:20:00,118.187,118.197,118.184,118.197,154099999.0
2006-04-09 23:21:00,118.18,118.214,118.18,118.21,306799997.0
2006-04-09 23:22:00,118.215,118.219,118.183,118.188,197100003.0
2006-04-09 23:23:00,118.193,118.205,118.185,118.193,269900001.0
2006-04-09 23:24:00,118.182,118.196,118.182,118.186,126499999.0
2006-04-09 23:25:00,118.193,118.208,118.174,118.208,230499996.0
2006-04-09 23:26:00,118.196,118.2,118.186,118.196,260300005.0
2006-04-09 23:27:00,118.196,118.196,118.177,118.186,181600002.0
2006-04-09 23:28:00,118.185,118.197,118.185,118.19,242700001.0
2006-04-09 23:29:00,118.186,118.205,118.186,118.205,222600003.0
2006-04-09 23:30:00,118.208,118.208,118.191,118.204,308200001.0
2006-04-09 23:31:00,118.198,118.205,118.182,118.205,278300005.0
2006-04-09 23:32:00,118.198,118.216,118.178,118.184,242700000.0
2006-04-09 23:33:00,118.199,118.217,118.191,118.194,174999997.0
2006-04-09 23:34:00,118.212,118.235,118.212,118.224,232899998.0
2006-04-09 23:35:00,118.223,118.261,118.174,118.174,340400002.0
2006-04-09 23:36:00,118.155,118.16,118.15,118.157,325099998.0
2006-04-09 23:37:00,118.152,118.152,118.145,118.149,65600002.0
2006-04-09 23:38:00,118.143,118.156,118.143,118.153,362299996.0
2006-04-09 23:39:00,118.157,118.16,118.157,118.16,63099998.0
2006-04-09 23:40:00,118.15,118.15,118.128,118.133,256800004.0
2006-04-09 23:41:00,118.129,118.142,118.129,118.142,53100002.0
2006-04-09 23:42:00,118.14,118.145,118.137,118.145,177999999.0
2006-04-09 23:43:00,118.138,118.147,118.138,118.146,214499997.0
2006-04-09 23:44:00,118.14,118.148,118.14,118.14,48000000.0
2006-04-09 23:45:00,118.145,118.145,118.138,118.138,122299999.0
2006-04-09 23:46:00,118.142,118.142,118.118,118.118,190599999.0
2006-04-09 23:47:00,118.112,118.12,118.112,118.12,84500002.0
2006-04-09 23:48:00,118.121,118.125,118.113,118.125,372499996.0
2006-04-09 23:49:00,118.122,118.122,118.109,118.113,255299997.0
2006-04-09 23:50:00,118.117,118.135,118.117,118.135,187600001.0
2006-04-09 23:51:00,118.133,118.14,118.13,118.13,176800000.0
2006-04-09 23:52:00,118.14,118.14,118.132,118.132,195999999.0
2006-04-09 23:53:00,118.136,118.136,118.126,118.133,346299998.0
2006-04-09 23:54:00,118.14,118.142,118.133,118.133,235799999.0
2006-04-09 23:55:00,118.133,118.138,118.127,118.138,109799998.0
2006-04-09 23:56:00,118.142,118.142,118.132,118.135,137600000.0
2006-04-09 23:57:00,118.136,118.147,118.136,118.144,237200000.0
2006-04-09 23:58:00,118.152,118.155,118.148,118.148,177899998.0
2006-04-09 23:59:00,118.159,118.169,118.159,118.16,169200001.0
2006-04-10 00:00:00,118.165,118.165,118.142,118.15,242799997.0
2006-04-10 00:01:00,118.148,118.156,118.148,118.154,282000000.0
2006-04-10 00:02:00,118.146,118.151,118.14,118.148,230099999.0
2006-04-10 00:03:00,118.15,118.15,118.145,118.145,81399999.0
2006-04-10 00:04:00,118.143,118.148,118.14,118.143,235099999.0
2006-04-10 00:05:00,118.149,118.156,118.143,118.156,242500003.0
2006-04-10 00:06:00,118.147,118.151,118.142,118.151,148299999.0
2006-04-10 00:07:00,118.148,118.149,118.141,118.148,28900000.0
2006-04-10 00:08:00,118.148,118.148,118.135,118.137,259200005.0
2006-04-10 00:09:00,118.133,118.133,118.115,118.126,250999995.0
2006-04-10 00:10:00,118.125,118.125,118.115,118.125,139099998.0
2006-04-10 00:11:00,118.119,118.12,118.108,118.115,197900002.0
2006-04-10 00:12:00,118.12,118.121,118.111,118.118,252999996.0
2006-04-10 00:13:00,118.115,118.12,118.115,118.117,405999999.0
2006-04-10 00:14:00,118.11,118.11,118.096,118.104,211999999.0
2006-04-10 00:15:00,118.108,118.108,118.089,118.094,123699998.0
2006-04-10 00:16:00,118.092,118.103,118.092,118.093,201400002.0
2006-04-10 00:17:00,118.087,118.1,118.087,118.093,119300002.0
2006-04-10 00:18:00,118.098,118.099,118.09,118.092,197800003.0
2006-04-10 00:19:00,118.09,118.095,118.085,118.085,271999999.0
2006-04-10 00:20:00,118.092,118.095,118.088,118.095,199200002.0
2006-04-10 00:21:00,118.09,118.098,118.088,118.095,238599999.0
2006-04-10 00:22:00,118.089,118.098,118.082,118.092,239600002.0
2006-04-10 00:23:00,118.094,118.094,118.08,118.08,247900005.0
2006-04-10 00:24:00,118.077,118.088,118.075,118.08,507999997.0
2006-04-10 00:25:00,118.083,118.102,118.083,118.102,86300001.0
2006-04-10 00:26:00,118.108,118.108,118.088,118.101,213999995.0
2006-04-10 00:27:00,118.103,118.103,118.09,118.09,49100000.0
2006-04-10 00:28:00,118.098,118.1,118.093,118.1,66699998.0
2006-04-10 00:29:00,118.101,118.102,118.089,118.089,273299995.0
2006-04-10 00:30:00,118.083,118.096,118.074,118.095,211699999.0
2006-04-10 00:31:00,118.094,118.094,118.081,118.088,288099997.0
2006-04-10 00:32:00,118.092,118.093,118.081,118.081,305000004.0
2006-04-10 00:33:00,118.089,118.089,118.078,118.078,219300001.0
2006-04-10 00:34:00,118.072,118.085,118.072,118.077,130200002.0
2006-04-10 00:35:00,118.071,118.071,118.044,118.047,435300008.0
2006-04-10 00:36:00,118.052,118.066,118.052,118.062,125399999.0
2006-04-10 00:37:00,118.068,118.071,118.06,118.07,346599996.0
2006-04-10 00:38:00,118.07,118.07,118.066,118.069,287700001.0
2006-04-10 00:39:00,118.073,118.08,118.07,118.08,237599998.0
2006-04-10 00:40:00,118.085,118.094,118.082,118.094,209500001.0
2006-04-10 00:41:00,118.1,118.108,118.098,118.108,189999998.0
2006-04-10 00:42:00,118.113,118.129,118.102,118.128,356200005.0
2006-04-10 00:43:00,118.132,118.132,118.113,118.117,291400002.0
2006-04-10 00:44:00,118.112,118.117,118.108,118.108,229100000.0
2006-04-10 00:45:00,118.117,118.118,118.11,118.111,161200000.0
2006-04-10 00:46:00,118.113,118.113,118.097,118.1,188699998.0
2006-04-10 00:47:00,118.106,118.11,118.106,118.11,91099998.0
2006-04-10 00:48:00,118.112,118.112,118.101,118.101,177900003.0
2006-04-10 00:49:00,118.097,118.105,118.097,118.105,283400008.0
2006-04-10 00:50:00,118.108,118.112,118.101,118.103,47700000.0
2006-04-10 00:51:00,118.103,118.11,118.1,118.1,185700001.0
2006-04-10 00:52:00,118.101,118.111,118.098,118.103,319299995.0
2006-04-10 00:53:00,118.105,118.11,118.102,118.11,100899997.0
2006-04-10 00:54:00,118.112,118.116,118.108,118.115,170900002.0
2006-04-10 00:55:00,118.121,118.127,118.118,118.125,369500004.0
2006-04-10 00:56:00,118.121,118.134,118.121,118.129,136699998.0
2006-04-10 00:57:00,118.121,118.121,118.106,118.109,334399998.0
2006-04-10 00:58:00,118.111,118.111,118.109,118.109,121899997.0
2006-04-10 00:59:00,118.103,118.103,118.098,118.101,161000000.0
2006-04-10 01:00:00,118.096,118.107,118.096,118.107,149300003.0
2006-04-10 01:01:00,118.115,118.115,118.107,118.109,189900004.0
2006-04-10 01:02:00,118.111,118.131,118.111,118.125,252499998.0
2006-04-10 01:03:00,118.12,118.13,118.107,118.13,314200000.0
2006-04-10 01:04:00,118.13,118.13,118.123,118.13,157599996.0
2006-04-10 01:05:00,118.128,118.135,118.123,118.131,151500001.0
2006-04-10 01:06:00,118.13,118.13,118.125,118.13,260599998.0
2006-04-10 01:07:00,118.123,118.125,118.112,118.114,153199999.0
2006-04-10 01:08:00,118.107,118.113,118.105,118.105,180300004.0
2006-04-10 01:09:00,118.115,118.128,118.115,118.12,164400002.0
2006-04-10 01:10:00,118.123,118.123,118.114,118.118,289899995.0
2006-04-10 01:11:00,118.118,118.158,118.113,118.158,237699996.0
2006-04-10 01:12:00,118.159,118.167,118.154,118.16,227000004.0
2006-04-10 01:13:00,118.161,118.162,118.147,118.151,214099997.0
2006-04-10 01:14:00,118.153,118.154,118.148,118.148,141299998.0
2006-04-10 01:15:00,118.15,118.162,118.146,118.162,317599996.0
2006-04-10 01:16:00,118.174,118.178,118.167,118.169,280200003.0
2006-04-10 01:17:00,118.164,118.171,118.159,118.17,237800000.0
2006-04-10 01:18:00,118.167,118.167,118.158,118.165,134900004.0
2006-04-10 01:19:00,118.153,118.158,118.144,118.155,172000001.0
2006-04-10 01:20:00,118.155,118.155,118.147,118.147,239999999.0
2006-04-10 01:21:00,118.159,118.159,118.154,118.154,50299999.0
2006-04-10 01:22:00,118.163,118.178,118.163,118.17,200299999.0
2006-04-10 01:23:00,118.177,118.181,118.175,118.181,239099998.0
2006-04-10 01:24:00,118.19,118.204,118.19,118.201,290999996.0
2006-04-10 01:25:00,118.196,118.202,118.184,118.188,310399993.0
2006-04-10 01:26:00,118.181,118.183,118.172,118.178,241600002.0
2006-04-10 01:27:00,118.185,118.185,118.164,118.169,63300000.0
2006-04-10 01:28:00,118.159,118.169,118.159,118.16,151399997.0
2006-04-10 01:29:00,118.153,118.163,118.153,118.163,166900000.0
2006-04-10 01:30:00,118.158,118.164,118.15,118.16,192100000.0
2006-04-10 01:31:00,118.161,118.169,118.157,118.165,358699996.0
2006-04-10 01:32:00,118.161,118.172,118.156,118.172,248000002.0
2006-04-10 01:33:00,118.169,118.175,118.167,118.175,94799998.0
2006-04-10 01:34:00,118.17,118.183,118.167,118.172,433999999.0
2006-04-10 01:35:00,118.175,118.175,118.17,118.175,310399994.0
2006-04-10 01:36:00,118.173,118.177,118.166,118.167,230599998.0
2006-04-10 01:37:00,118.165,118.173,118.165,118.17,248999998.0
2006-04-10 01:38:00,118.175,118.175,118.165,118.175,206100001.0
2006-04-10 01:39:00,118.165,118.178,118.165,118.168,209899996.0
2006-04-10 01:40:00,118.173,118.173,118.165,118.165,181600002.0
2006-04-10 01:41:00,118.18,118.192,118.18,118.19,75700000.0
2006-04-10 01:42:00,118.19,118.195,118.188,118.192,187499997.0
2006-04-10 01:43:00,118.18,118.18,118.161,118.168,293899998.0
2006-04-10 01:44:00,118.165,118.171,118.16,118.165,305200003.0
2006-04-10 01:45:00,118.166,118.173,118.164,118.173,358400001.0
2006-04-10 01:46:00,118.172,118.173,118.164,118.173,265199997.0
2006-04-10 01:47:00,118.174,118.187,118.174,118.176,323900001.0
2006-04-10 01:48:00,118.186,118.192,118.182,118.184,284099997.0
2006-04-10 01:49:00,118.186,118.186,118.168,118.172,220900000.0
2006-04-10 01:50:00,118.157,118.157,118.149,118.157,265199999.0
2006-04-10 01:51:00,118.158,118.167,118.155,118.162,297400005.0
2006-04-10 01:52:00,118.16,118.16,118.143,118.143,183199999.0
2006-04-10 01:53:00,118.145,118.151,118.142,118.144,244299999.0
2006-04-10 01:54:00,118.134,118.143,118.13,118.143,290600003.0
2006-04-10 01:55:00,118.146,118.146,118.132,118.14,129300000.0
2006-04-10 01:56:00,118.137,118.143,118.136,118.14,145500002.0
2006-04-10 01:57:00,118.134,118.152,118.134,118.152,256799997.0
2006-04-10 01:58:00,118.153,118.166,118.147,118.162,248800002.0
2006-04-10 01:59:00,118.166,118.171,118.158,118.158,334800002.0
2006-04-10 02:00:00,118.157,118.166,118.15,118.166,256899999.0
2006-04-10 02:01:00,118.173,118.191,118.173,118.191,237900002.0
2006-04-10 02:02:00,118.192,118.201,118.192,118.201,324500005.0
2006-04-10 02:03:00,118.196,118.202,118.192,118.199,142600001.0
2006-04-10 02:04:00,118.195,118.195,118.184,118.19,158300004.0
2006-04-10 02:05:00,118.197,118.211,118.195,118.21,258599994.0
2006-04-10 02:06:00,118.215,118.215,118.2,118.2,107400003.0
2006-04-10 02:07:00,118.195,118.212,118.195,118.212,197000004.0
2006-04-10 02:08:00,118.217,118.222,118.215,118.215,214299997.0
2006-04-10 02:09:00,118.22,118.225,118.212,118.218,145500001.0
2006-04-10 02:10:00,118.203,118.219,118.194,118.203,314700003.0
2006-04-10 02:11:00,118.189,118.189,118.171,118.171,210299997.0
2006-04-10 02:12:00,118.177,118.182,118.176,118.18,310099997.0
2006-04-10 02:13:00,118.179,118.201,118.179,118.201,375999994.0
2006-04-10 02:14:00,118.205,118.212,118.203,118.205,221000005.0
2006-04-10 02:15:00,118.205,118.208,118.203,118.205,157900003.0
2006-04-10 02:16:00,118.211,118.213,118.204,118.213,249800000.0
2006-04-10 02:17:00,118.213,118.221,118.209,118.221,100399999.0
2006-04-10 02:18:00,118.218,118.224,118.217,118.22,275999999.0
2006-04-10 02:19:00,118.215,118.22,118.211,118.211,203200002.0
2006-04-10 02:20:00,118.207,118.22,118.207,118.211,238400003.0
2006-04-10 02:21:00,118.209,118.215,118.203,118.203,202500000.0
2006-04-10 02:22:00,118.18,118.18,118.143,118.143,149400005.0
2006-04-10 02:23:00,118.137,118.137,118.121,118.121,415399996.0
2006-04-10 02:24:00,118.128,118.142,118.125,118.142,207900000.0
2006-04-10 02:25:00,118.148,118.151,118.146,118.147,202000004.0
2006-04-10 02:26:00,118.146,118.151,118.132,118.132,350399999.0
2006-04-10 02:27:00,118.134,118.138,118.131,118.136,125199997.0
2006-04-10 02:28:00,118.13,118.14,118.119,118.13,157000001.0
2006-04-10 02:29:00,118.13,118.13,118.109,118.109,117600001.0
2006-04-10 02:30:00,118.105,118.105,118.075,118.094,335599998.0
2006-04-10 02:31:00,118.101,118.103,118.08,118.08,315200000.0
2006-04-10 02:32:00,118.065,118.072,118.054,118.062,203000001.0
2006-04-10 02:33:00,118.062,118.069,118.051,118.056,250499997.0
2006-04-10 02:34:00,118.085,118.1,118.074,118.1,371499997.0
2006-04-10 02:35:00,118.097,118.111,118.097,118.105,344500007.0
2006-04-10 02:36:00,118.106,118.107,118.096,118.1,95599998.0
2006-04-10 02:37:00,118.098,118.108,118.098,118.099,88599997.0
2006-04-10 02:38:00,118.1,118.116,118.099,118.115,300300005.0
2006-04-10 02:39:00,118.107,118.107,118.103,118.106,197500000.0
2006-04-10 02:40:00,118.109,118.109,118.089,118.093,355800004.0
2006-04-10 02:41:00,118.09,118.09,118.082,118.082,114699998.0
2006-04-10 02:42:00,118.08,118.099,118.08,118.097,122300002.0
2006-04-10 02:43:00,118.11,118.119,118.106,118.11,137999999.0
2006-04-10 02:44:00,118.11,118.115,118.11,118.115,222900002.0
2006-04-10 02:45:00,118.11,118.118,118.108,118.115,351999997.0
2006-04-10 02:46:00,118.117,118.123,118.116,118.123,121800001.0
2006-04-10 02:47:00,118.12,118.123,118.11,118.123,391200002.0
2006-04-10 02:48:00,118.123,118.123,118.113,118.119,495799998.0
2006-04-10 02:49:00,118.123,118.123,118.11,118.114,313700004.0
2006-04-10 02:50:00,118.112,118.137,118.112,118.135,302400000.0
2006-04-10 02:51:00,118.142,118.157,118.142,118.146,173099999.0
2006-04-10 02:52:00,118.155,118.157,118.141,118.141,110100001.0
2006-04-10 02:53:00,118.138,118.146,118.131,118.145,198700002.0
2006-04-10 02:54:00,118.141,118.171,118.141,118.166,158500004.0
2006-04-10 02:55:00,118.163,118.163,118.14,118.144,240500002.0
2006-04-10 02:56:00,118.135,118.135,118.099,118.099,190499998.0
2006-04-10 02:57:00,118.1,118.112,118.096,118.096,170100004.0
2006-04-10 02:58:00,118.103,118.105,118.1,118.105,144700000.0
2006-04-10 02:59:00,118.113,118.117,118.074,118.074,354599998.0
2006-04-10 03:00:00,118.064,118.071,118.063,118.064,214899996.0
2006-04-10 03:01:00,118.065,118.098,118.054,118.098,230699998.0
2006-04-10 03:02:00,118.101,118.115,118.098,118.115,108600001.0
2006-04-10 03:03:00,118.13,118.135,118.116,118.12,154299996.0
2006-04-10 03:04:00,118.116,118.127,118.116,118.118,223099998.0
2006-04-10 03:05:00,118.113,118.12,118.105,118.113,243500000.0
2006-04-10 03:06:00,118.13,118.139,118.13,118.135,186700007.0
2006-04-10 03:07:00,118.127,118.127,118.116,118.125,375199994.0
2006-04-10 03:08:00,118.113,118.121,118.109,118.109,291900004.0
2006-04-10 03:09:00,118.098,118.098,118.078,118.092,225799999.0
2006-04-10 03:10:00,118.097,118.1,118.078,118.093,328700008.0
2006-04-10 03:11:00,118.099,118.117,118.085,118.085,230600004.0
2006-04-10 03:12:00,118.084,118.086,118.084,118.086,96599998.0
2006-04-10 03:13:00,118.097,118.104,118.093,118.104,319099998.0
2006-04-10 03:14:00,118.096,118.096,118.083,118.083,59700000.0
2006-04-10 03:15:00,118.094,118.094,118.084,118.085,215200004.0
2006-04-10 03:16:00,118.083,118.1,118.083,118.097,179700000.0
2006-04-10 03:17:00,118.092,118.102,118.092,118.096,275700002.0
2006-04-10 03:18:00,118.099,118.104,118.091,118.091,237500000.0
2006-04-10 03:19:00,118.09,118.105,118.09,118.105,114200000.0
2006-04-10 03:20:00,118.104,118.107,118.096,118.101,208299996.0
2006-04-10 03:21:00,118.107,118.113,118.107,118.108,130100003.0
2006-04-10 03:22:00,118.112,118.112,118.098,118.107,314600002.0
2006-04-10 03:23:00,118.096,118.097,118.085,118.097,199899998.0
2006-04-10 03:24:00,118.103,118.104,118.093,118.103,255900003.0
2006-04-10 03:25:00,118.102,118.102,118.088,118.088,308300000.0
2006-04-10 03:26:00,118.108,118.115,118.105,118.11,264300000.0
2006-04-10 03:27:00,118.113,118.113,118.104,118.113,126700001.0
2006-04-10 03:28:00,118.112,118.112,118.098,118.098,264200003.0
2006-04-10 03:29:00,118.092,118.092,118.084,118.088,88400003.0
2006-04-10 03:30:00,118.077,118.088,118.077,118.085,181600001.0
2006-04-10 03:31:00,118.09,118.095,118.077,118.085,208700001.0
2006-04-10 03:32:00,118.087,118.089,118.07,118.07,304800005.0
2006-04-10 03:33:00,118.075,118.087,118.059,118.085,296300002.0
2006-04-10 03:34:00,118.095,118.095,118.09,118.09,288899995.0
2006-04-10 03:35:00,118.087,118.098,118.087,118.092,254000000.0
2006-04-10 03:36:00,118.094,118.102,118.094,118.098,178199998.0
2006-04-10 03:37:00,118.09,118.095,118.09,118.09,121299999.0
2006-04-10 03:38:00,118.097,118.1,118.082,118.082,249999996.0
2006-04-10 03:39:00,118.082,118.093,118.079,118.093,151100001.0
2006-04-10 03:40:00,118.092,118.092,118.074,118.078,292799994.0
2006-04-10 03:41:00,118.059,118.059,118.048,118.048,70000002.0
2006-04-10 03:42:00,118.045,118.061,118.045,118.052,207100003.0
2006-04-10 03:43:00,118.045,118.049,118.037,118.04,235899999.0
2006-04-10 03:44:00,118.042,118.042,118.031,118.037,223699998.0
2006-04-10 03:45:00,118.037,118.045,118.028,118.043,200199994.0
2006-04-10 03:46:00,118.04,118.051,118.04,118.04,174500006.0
2006-04-10 03:47:00,118.049,118.067,118.047,118.061,188300002.0
2006-04-10 03:48:00,118.07,118.083,118.07,118.083,204099995.0
2006-04-10 03:49:00,118.089,118.098,118.089,118.097,172199997.0
2006-04-10 03:50:00,118.1,118.1,118.085,118.092,136800001.0
2006-04-10 03:51:00,118.086,118.086,118.076,118.085,264499999.0
2006-04-10 03:52:00,118.083,118.083,118.073,118.078,176400001.0
2006-04-10 03:53:00,118.079,118.093,118.077,118.086,85799998.0
2006-04-10 03:54:00,118.085,118.091,118.07,118.072,194800003.0
2006-04-10 03:55:00,118.065,118.069,118.058,118.06,234800000.0
2006-04-10 03:56:00,118.058,118.069,118.056,118.06,255599999.0
2006-04-10 03:57:00,118.06,118.065,118.06,118.063,178299999.0
2006-04-10 03:58:00,118.058,118.064,118.049,118.049,243299998.0
2006-04-10 03:59:00,118.043,118.043,118.025,118.025,284500001.0
2006-04-10 04:00:00,118.025,118.032,118.014,118.032,120600000.0
2006-04-10 04:01:00,118.027,118.027,118.015,118.023,333300007.0
2006-04-10 04:02:00,118.022,118.027,118.02,118.02,153600001.0
2006-04-10 04:03:00,118.018,118.022,118.018,118.022,44700001.0
2006-04-10 04:04:00,118.027,118.033,118.021,118.033,325099995.0
2006-04-10 04:05:00,118.038,118.044,118.035,118.04,212099998.0
2006-04-10 04:06:00,118.044,118.044,118.032,118.036,205800004.0
2006-04-10 04:07:00,118.032,118.032,118.022,118.022,336000001.0
2006-04-10 04:08:00,118.023,118.049,118.022,118.049,180200004.0
2006-04-10 04:09:00,118.053,118.057,118.049,118.05,303700001.0
2006-04-10 04:10:00,118.05,118.055,118.045,118.055,248400002.0
2006-04-10 04:11:00,118.055,118.067,118.055,118.061,290999997.0
2006-04-10 04:12:00,118.065,118.067,118.06,118.067,118500003.0
2006-04-10 04:13:00,118.071,118.071,118.063,118.065,39999999.0
2006-04-10 04:14:00,118.067,118.073,118.065,118.073,183099998.0
2006-04-10 04:15:00,118.077,118.083,118.07,118.083,407100004.0
2006-04-10 04:16:00,118.081,118.091,118.077,118.086,179000001.0
2006-04-10 04:17:00,118.08,118.084,118.073,118.078,214600003.0
2006-04-10 04:18:00,118.07,118.079,118.067,118.077,189900001.0
2006-04-10 04:19:00,118.075,118.075,118.067,118.075,89500002.0
2006-04-10 04:20:00,118.072,118.082,118.072,118.082,130199997.0
2006-04-10 04:21:00,118.077,118.083,118.074,118.078,104599999.0
2006-04-10 04:22:00,118.082,118.082,118.071,118.071,194700005.0
2006-04-10 04:23:00,118.071,118.083,118.071,118.083,156299995.0
2006-04-10 04:24:00,118.078,118.085,118.074,118.078,265200004.0
2006-04-10 04:25:00,118.07,118.078,118.069,118.078,212400004.0
2006-04-10 04:26:00,118.073,118.08,118.069,118.08,219400004.0
2006-04-10 04:27:00,118.078,118.082,118.069,118.07,397299997.0
2006-04-10 04:28:00,118.074,118.079,118.074,118.076,149700000.0
2006-04-10 04:29:00,118.072,118.073,118.072,118.073,54199998.0
2006-04-10 04:30:00,118.055,118.061,118.05,118.052,204900005.0
2006-04-10 04:31:00,118.048,118.053,118.045,118.053,225500002.0
2006-04-10 04:32:00,118.047,118.047,118.032,118.038,375500005.0
2006-04-10 04:33:00,118.042,118.053,118.042,118.047,231699996.0
2006-04-10 04:34:00,118.039,118.05,118.038,118.038,194600002.0
2006-04-10 04:35:00,118.035,118.037,118.027,118.037,227200000.0
2006-04-10 04:36:00,118.025,118.033,118.021,118.033,190799999.0
2006-04-10 04:37:00,118.03,118.035,118.027,118.028,189600002.0
2006-04-10 04:38:00,118.04,118.059,118.04,118.055,161399995.0
2006-04-10 04:39:00,118.051,118.061,118.042,118.042,224599998.0
2006-04-10 04:40:00,118.046,118.049,118.031,118.031,152199998.0
2006-04-10 04:41:00,118.028,118.043,118.028,118.039,332299997.0
2006-04-10 04:42:00,118.044,118.044,118.03,118.036,205000002.0
2006-04-10 04:43:00,118.047,118.047,118.04,118.04,124399998.0
2006-04-10 04:44:00,118.042,118.042,118.034,118.039,183700000.0
2006-04-10 04:45:00,118.045,118.047,118.032,118.045,379299997.0
2006-04-10 04:46:00,118.045,118.047,118.04,118.04,373200003.0
2006-04-10 04:47:00,118.045,118.045,118.04,118.045,174900002.0
2006-04-10 04:48:00,118.045,118.045,118.037,118.045,238499995.0
2006-04-10 04:49:00,118.041,118.041,118.025,118.037,171699996.0
2006-04-10 04:50:00,118.04,118.052,118.04,118.052,66700002.0
2006-04-10 04:51:00,118.062,118.064,118.055,118.064,377000001.0
2006-04-10 04:52:00,118.07,118.071,118.064,118.064,46300000.0
2006-04-10 04:53:00,118.077,118.092,118.077,118.088,267600001.0
2006-04-10 04:54:00,118.103,118.103,118.092,118.097,153499999.0
2006-04-10 04:55:00,118.095,118.095,118.082,118.093,304899998.0
2006-04-10 04:56:00,118.086,118.088,118.079,118.08,156000002.0
2006-04-10 04:57:00,118.075,118.085,118.075,118.085,258000000.0
2006-04-10 04:58:00,118.082,118.092,118.081,118.081,232699996.0
2006-04-10 04:59:00,118.079,118.079,118.039,118.039,177100002.0
2006-04-10 05:00:00,118.033,118.033,118.021,118.029,363099998.0
2006-04-10 05:01:00,118.028,118.034,118.024,118.033,229300000.0
2006-04-10 05:02:00,118.026,118.04,118.026,118.04,211300001.0
2006-04-10 05:03:00,118.047,118.048,118.04,118.048,185600003.0
2006-04-10 05:04:00,118.052,118.052,118.038,118.047,208300003.0
2006-04-10 05:05:00,118.051,118.051,118.04,118.051,268600000.0
2006-04-10 05:06:00,118.053,118.053,118.036,118.043,191500004.0
2006-04-10 05:07:00,118.048,118.048,118.037,118.047,103900000.0
2006-04-10 05:08:00,118.043,118.051,118.043,118.048,112199999.0
2006-04-10 05:09:00,118.048,118.055,118.047,118.055,358599994.0
2006-04-10 05:10:00,118.056,118.058,118.051,118.052,343199996.0
2006-04-10 05:11:00,118.05,118.055,118.045,118.055,73300000.0
2006-04-10 05:12:00,118.049,118.055,118.048,118.055,263200003.0
2006-04-10 05:13:00,118.055,118.055,118.05,118.055,93899998.0
2006-04-10 05:14:00,118.054,118.054,118.047,118.047,223399995.0
2006-04-10 05:15:00,118.041,118.05,118.039,118.043,160000004.0
2006-04-10 05:16:00,118.046,118.053,118.042,118.053,241899999.0
2006-04-10 05:17:00,118.053,118.053,118.043,118.047,171400006.0
2006-04-10 05:18:00,118.04,118.042,118.027,118.032,353400002.0
2006-04-10 05:19:00,118.017,118.034,118.009,118.009,330700001.0
2006-04-10 05:20:00,117.998,117.999,117.986,117.986,167700003.0
2006-04-10 05:21:00,117.978,117.986,117.976,117.977,406800003.0
2006-04-10 05:22:00,117.97,117.978,117.97,117.97,262999994.0
2006-04-10 05:23:00,117.963,117.982,117.963,117.97,246100000.0
2006-04-10 05:24:00,117.966,117.966,117.949,117.951,165099999.0
2006-04-10 05:25:00,117.953,117.963,117.943,117.951,280200007.0
2006-04-10 05:26:00,117.942,117.961,117.942,117.949,197400001.0
2006-04-10 05:27:00,117.945,117.945,117.934,117.941,137500001.0
2006-04-10 05:28:00,117.931,117.931,117.914,117.917,117400001.0
2006-04-10 05:29:00,117.908,117.908,117.883,117.885,188599998.0
2006-04-10 05:30:00,117.893,117.9,117.885,117.896,271200002.0
2006-04-10 05:31:00,117.888,117.899,117.885,117.89,260100001.0
2006-04-10 05:32:00,117.891,117.904,117.889,117.896,390000010.0
2006-04-10 05:33:00,117.899,117.922,117.899,117.922,200399993.0
2006-04-10 05:34:00,117.922,117.932,117.922,117.929,356499999.0
2006-04-10 05:35:00,117.933,117.937,117.927,117.937,218100002.0
2006-04-10 05:36:00,117.936,117.946,117.925,117.935,276499999.0
2006-04-10 05:37:00,117.932,117.943,117.932,117.943,249099998.0
2006-04-10 05:38:00,117.945,117.945,117.935,117.945,332399995.0
2006-04-10 05:39:00,117.94,117.94,117.934,117.937,153700005.0
2006-04-10 05:40:00,117.935,117.935,117.925,117.935,190800003.0
2006-04-10 05:41:00,117.935,117.935,117.93,117.935,312700001.0
2006-04-10 05:42:00,117.927,117.931,117.92,117.929,356100003.0
2006-04-10 05:43:00,117.935,117.935,117.93,117.935,217600003.0
2006-04-10 05:44:00,117.929,117.929,117.92,117.92,155399998.0
2006-04-10 05:45:00,117.925,117.925,117.915,117.925,270800002.0
2006-04-10 05:46:00,117.923,117.923,117.91,117.923,160600001.0
2006-04-10 05:47:00,117.919,117.922,117.914,117.917,180199997.0
2006-04-10 05:48:00,117.914,117.914,117.904,117.907,69300002.0
2006-04-10 05:49:00,117.907,117.92,117.904,117.917,156199998.0
2006-04-10 05:50:00,117.923,117.923,117.915,117.917,224099999.0
2006-04-10 05:51:00,117.915,117.915,117.915,117.915,215200000.0
2006-04-10 05:52:00,117.91,117.91,117.902,117.905,79499998.0
2006-04-10 05:53:00,117.901,117.909,117.901,117.908,272599998.0
2006-04-10 05:54:00,117.91,117.915,117.907,117.915,221100003.0
2006-04-10 05:55:00,117.919,117.929,117.919,117.925,345700003.0
2006-04-10 05:56:00,117.928,117.933,117.925,117.929,135599997.0
2006-04-10 05:57:00,117.925,117.927,117.917,117.927,257400000.0
2006-04-10 05:58:00,117.936,117.939,117.925,117.935,213700001.0
2006-04-10 05:59:00,117.938,117.938,117.929,117.934,139500002.0
2006-04-10 06:00:00,117.93,117.937,117.925,117.928,181200000.0
2006-04-10 06:01:00,117.922,117.922,117.914,117.921,224700000.0
2006-04-10 06:02:00,117.926,117.934,117.924,117.934,145200000.0
2006-04-10 06:03:00,117.93,117.935,117.928,117.928,70499998.0
2006-04-10 06:04:00,117.918,117.925,117.918,117.92,245699996.0
2006-04-10 06:05:00,117.92,117.92,117.905,117.911,230100007.0
2006-04-10 06:06:00,117.919,117.925,117.911,117.925,231700003.0
2006-04-10 06:07:00,117.918,117.918,117.918,117.918,43600000.0
2006-04-10 06:08:00,117.925,117.925,117.918,117.925,208899997.0
2006-04-10 06:09:00,117.928,117.941,117.928,117.941,183599999.0
2006-04-10 06:10:00,117.945,117.951,117.941,117.948,150000000.0
2006-04-10 06:11:00,117.945,117.955,117.945,117.947,300000001.0
2006-04-10 06:12:00,117.934,117.938,117.93,117.93,289899998.0
2006-04-10 06:13:00,117.918,117.925,117.918,117.92,193900000.0
2006-04-10 06:14:00,117.92,117.925,117.918,117.92,212400001.0
2006-04-10 06:15:00,117.927,117.96,117.927,117.957,154400002.0
2006-04-10 06:16:00,117.958,117.961,117.938,117.961,302300001.0
2006-04-10 06:17:00,117.968,117.972,117.968,117.972,175599994.0
2006-04-10 06:18:00,117.975,117.986,117.975,117.986,223700001.0
2006-04-10 06:19:00,117.993,117.993,117.985,117.985,101000002.0
2006-04-10 06:20:00,117.976,117.982,117.973,117.982,316699999.0
2006-04-10 06:21:00,117.981,117.983,117.971,117.983,192099998.0
2006-04-10 06:22:00,117.982,117.982,117.968,117.97,192000003.0
2006-04-10 06:23:00,117.973,117.975,117.968,117.975,185800000.0
2006-04-10 06:24:00,117.968,117.977,117.968,117.975,157399999.0
2006-04-10 06:25:00,117.977,117.991,117.975,117.988,369700007.0
2006-04-10 06:26:00,117.987,118.0,117.984,117.984,143400002.0
2006-04-10 06:27:00,117.988,118.003,117.982,118.003,209699999.0
2006-04-10 06:28:00,118.0,118.005,118.0,118.003,161099999.0
2006-04-10 06:29:00,118.002,118.008,117.989,117.99,203599997.0
2006-04-10 06:30:00,117.99,117.995,117.99,117.995,137400002.0
2006-04-10 06:31:00,117.984,117.985,117.962,117.962,197800001.0
2006-04-10 06:32:00,117.962,117.991,117.952,117.991,157100003.0
2006-04-10 06:33:00,117.992,117.992,117.98,117.981,66000001.0
2006-04-10 06:34:00,117.98,117.985,117.975,117.98,470200001.0
2006-04-10 06:35:00,117.985,117.987,117.977,117.98,190699998.0
2006-04-10 06:36:00,117.98,117.98,117.978,117.978,146599999.0
2006-04-10 06:37:00,117.98,117.984,117.973,117.977,313599995.0
2006-04-10 06:38:00,117.98,117.988,117.977,117.982,146000000.0
2006-04-10 06:39:00,117.982,117.982,117.962,117.962,218600001.0
2006-04-10 06:40:00,117.967,117.973,117.964,117.973,162199998.0
2006-04-10 06:41:00,117.977,117.997,117.977,117.996,150199998.0
2006-04-10 06:42:00,117.998,118.011,117.993,118.007,364599993.0
2006-04-10 06:43:00,118.02,118.056,118.02,118.054,156699999.0
2006-04-10 06:44:00,118.051,118.051,118.038,118.038,69900000.0
2006-04-10 06:45:00,118.024,118.039,118.024,118.027,302000000.0
2006-04-10 06:46:00,118.035,118.035,118.028,118.03,232300004.0
2006-04-10 06:47:00,118.019,118.029,118.017,118.017,127200000.0
2006-04-10 06:48:00,118.023,118.023,118.022,118.022,71399999.0
2006-04-10 06:49:00,118.033,118.033,118.017,118.023,87500001.0
2006-04-10 06:50:00,118.025,118.025,118.02,118.025,269100005.0
2006-04-10 06:51:00,118.028,118.033,118.02,118.02,359300003.0
2006-04-10 06:52:00,118.025,118.032,118.013,118.032,203999993.0
2006-04-10 06:53:00,118.03,118.033,118.024,118.024,306299999.0
2006-04-10 06:54:00,118.027,118.033,118.026,118.033,282100002.0
2006-04-10 06:55:00,118.032,118.051,118.032,118.051,50700001.0
2006-04-10 06:56:00,118.052,118.052,118.041,118.042,148800000.0
2006-04-10 06:57:00,118.043,118.047,118.034,118.047,170300001.0
2006-04-10 06:58:00,118.05,118.05,118.047,118.05,235800003.0
2006-04-10 06:59:00,118.052,118.053,118.041,118.053,263100005.0
2006-04-10 07:00:00,118.037,118.037,118.036,118.036,87700001.0
2006-04-10 07:01:00,118.022,118.032,118.02,118.032,292600000.0
2006-04-10 07:02:00,118.027,118.027,118.023,118.023,93900002.0
2006-04-10 07:03:00,118.015,118.015,118.005,118.005,414299994.0
2006-04-10 07:04:00,118.01,118.015,118.007,118.01,231399998.0
2006-04-10 07:05:00,118.01,118.015,118.005,118.015,298200000.0
2006-04-10 07:06:00,118.005,118.005,117.974,117.974,221699998.0
2006-04-10 07:07:00,117.981,117.986,117.975,117.978,222899997.0
2006-04-10 07:08:00,117.964,117.975,117.964,117.975,242100003.0
2006-04-10 07:09:00,117.973,117.973,117.961,117.967,252599998.0
2006-04-10 07:10:00,117.965,117.971,117.965,117.966,284800004.0
2006-04-10 07:11:00,117.971,117.971,117.957,117.968,140599998.0
2006-04-10 07:12:00,117.975,117.975,117.968,117.973,109700002.0
2006-04-10 07:13:00,117.973,117.981,117.971,117.976,234299997.0
2006-04-10 07:14:00,117.977,117.98,117.965,117.965,254399999.0
2006-04-10 07:15:00,117.97,117.972,117.962,117.962,159300000.0
2006-04-10 07:16:00,117.948,117.957,117.945,117.955,202500000.0
2006-04-10 07:17:00,117.957,117.964,117.957,117.962,248899997.0
2006-04-10 07:18:00,117.968,117.972,117.963,117.963,280500001.0
2006-04-10 07:19:00,117.958,117.963,117.956,117.956,41700000.0
2006-04-10 07:20:00,117.963,117.963,117.957,117.963,181499996.0
2006-04-10 07:21:00,117.961,117.961,117.953,117.957,139000003.0
2006-04-10 07:22:00,117.952,117.959,117.952,117.957,170500003.0
2006-04-10 07:23:00,117.949,117.958,117.949,117.958,290599993.0
2006-04-10 07:24:00,117.956,117.963,117.953,117.953,300700000.0
2006-04-10 07:25:00,117.947,117.954,117.942,117.954,229299999.0
2006-04-10 07:26:00,117.947,117.948,117.934,117.934,190000003.0
2006-04-10 07:27:00,117.935,117.949,117.935,117.945,251399996.0
2006-04-10 07:28:00,117.952,117.953,117.944,117.953,196200001.0
2006-04-10 07:29:00,117.963,117.97,117.96,117.967,148000004.0
2006-04-10 07:30:00,117.96,117.965,117.958,117.958,287399997.0
2006-04-10 07:31:00,117.963,117.963,117.948,117.962,220000001.0
2006-04-10 07:32:00,117.96,117.973,117.954,117.973,242400000.0
2006-04-10 07:33:00,117.975,117.975,117.97,117.97,44800000.0
2006-04-10 07:34:00,117.968,117.975,117.965,117.975,327399997.0
2006-04-10 07:35:00,117.971,117.982,117.971,117.972,210800006.0
2006-04-10 07:36:00,117.972,117.973,117.964,117.973,286200002.0
2006-04-10 07:37:00,117.969,117.97,117.966,117.968,144200002.0
2006-04-10 07:38:00,117.96,117.965,117.955,117.965,154500000.0
2006-04-10 07:39:00,117.959,117.975,117.959,117.974,213099997.0
2006-04-10 07:40:00,117.972,117.972,117.959,117.959,296799994.0
2006-04-10 07:41:00,117.967,117.98,117.967,117.98,195300001.0
2006-04-10 07:42:00,117.987,118.023,117.987,118.015,167999997.0
2006-04-10 07:43:00,118.02,118.02,118.005,118.015,200900001.0
2006-04-10 07:44:00,118.009,118.01,117.994,117.994,282899999.0
2006-04-10 07:45:00,117.991,118.002,117.989,118.002,92400002.0
2006-04-10 07:46:00,118.01,118.036,118.01,118.036,113200001.0
2006-04-10 07:47:00,118.04,118.049,118.034,118.034,311399990.0
2006-04-10 07:48:00,118.035,118.045,118.024,118.04,227599998.0
2006-04-10 07:49:00,118.047,118.065,118.047,118.065,125600000.0
2006-04-10 07:50:00,118.063,118.074,118.063,118.069,226599997.0
2006-04-10 07:51:00,118.071,118.071,118.069,118.069,86099998.0
2006-04-10 07:52:00,118.068,118.093,118.068,118.093,136899998.0
2006-04-10 07:53:00,118.091,118.091,118.063,118.063,98599999.0
2006-04-10 07:54:00,118.067,118.09,118.067,118.084,329700005.0
2006-04-10 07:55:00,118.087,118.105,118.077,118.105,326500004.0
2006-04-10 07:56:00,118.107,118.107,118.094,118.1,241700002.0
2006-04-10 07:57:00,118.106,118.106,118.089,118.103,259099994.0
2006-04-10 07:58:00,118.105,118.112,118.101,118.112,294099998.0
2006-04-10 07:59:00,118.112,118.121,118.105,118.115,263399996.0
2006-04-10 08:00:00,118.119,118.138,118.119,118.129,219200001.0
2006-04-10 08:01:00,118.134,118.134,118.119,118.129,248400004.0
2006-04-10 08:02:00,118.132,118.132,118.122,118.127,157299998.0
2006-04-10 08:03:00,118.131,118.152,118.131,118.152,143400001.0
2006-04-10 08:04:00,118.158,118.163,118.152,118.159,292699997.0
2006-04-10 08:05:00,118.168,118.168,118.155,118.155,238000000.0
2006-04-10 08:06:00,118.162,118.191,118.162,118.185,319899996.0
2006-04-10 08:07:00,118.185,118.204,118.185,118.195,267800005.0
2006-04-10 08:08:00,118.19,118.19,118.175,118.178,255900003.0
2006-04-10 08:09:00,118.187,118.194,118.183,118.194,257700005.0
2006-04-10 08:10:00,118.194,118.206,118.193,118.193,201100002.0
2006-04-10 08:11:00,118.185,118.185,118.174,118.183,224300005.0
2006-04-10 08:12:00,118.188,118.189,118.167,118.176,485400000.0
2006-04-10 08:13:00,118.168,118.176,118.168,118.169,266500006.0
2006-04-10 08:14:00,118.155,118.155,118.148,118.149,161700002.0
2006-04-10 08:15:00,118.155,118.161,118.155,118.159,54799999.0
2006-04-10 08:16:00,118.166,118.174,118.166,118.17,108899999.0
2006-04-10 08:17:00,118.167,118.17,118.167,118.168,104900003.0
2006-04-10 08:18:00,118.172,118.172,118.155,118.164,233399995.0
2006-04-10 08:19:00,118.16,118.165,118.158,118.158,221199998.0
2006-04-10 08:20:00,118.145,118.145,118.131,118.14,246899999.0
2006-04-10 08:21:00,118.138,118.143,118.132,118.143,267899996.0
2006-04-10 08:22:00,118.154,118.181,118.154,118.181,50300000.0
2006-04-10 08:23:00,118.178,118.181,118.174,118.179,69100001.0
2006-04-10 08:24:00,118.182,118.185,118.177,118.18,274999999.0
2006-04-10 08:25:00,118.18,118.19,118.165,118.173,168999997.0
2006-04-10 08:26:00,118.165,118.165,118.159,118.16,147700000.0
2006-04-10 08:27:00,118.164,118.19,118.164,118.19,261700000.0
2006-04-10 08:28:00,118.19,118.2,118.19,118.194,217400002.0
2006-04-10 08:29:00,118.207,118.222,118.207,118.222,292899993.0
2006-04-10 08:30:00,118.22,118.22,118.206,118.217,305900005.0
2006-04-10 08:31:00,118.23,118.239,118.221,118.228,325300007.0
2006-04-10 08:32:00,118.233,118.255,118.232,118.248,288400002.0
2006-04-10 08:33:00,118.25,118.25,118.216,118.216,289399998.0
2006-04-10 08:34:00,118.217,118.217,118.18,118.188,363100002.0
2006-04-10 08:35:00,118.192,118.193,118.184,118.193,239999998.0
2006-04-10 08:36:00,118.193,118.203,118.192,118.192,390699998.0
2006-04-10 08:37:00,118.197,118.197,118.177,118.177,74000000.0
2006-04-10 08:38:00,118.172,118.173,118.16,118.16,242099994.0
2006-04-10 08:39:00,118.152,118.154,118.122,118.122,227699994.0
2006-04-10 08:40:00,118.116,118.123,118.113,118.123,237199998.0
2006-04-10 08:41:00,118.132,118.143,118.132,118.138,302299993.0
2006-04-10 08:42:00,118.146,118.15,118.13,118.13,291500002.0
2006-04-10 08:43:00,118.13,118.132,118.13,118.132,41899999.0
2006-04-10 08:44:00,118.128,118.134,118.126,118.129,238599999.0
2006-04-10 08:45:00,118.127,118.134,118.125,118.128,311400001.0
2006-04-10 08:46:00,118.127,118.14,118.127,118.139,182099999.0
2006-04-10 08:47:00,118.14,118.142,118.131,118.133,318200005.0
2006-04-10 08:48:00,118.134,118.166,118.134,118.164,167500003.0
2006-04-10 08:49:00,118.161,118.161,118.12,118.12,265000000.0
2006-04-10 08:50:00,118.118,118.129,118.111,118.111,326200000.0
2006-04-10 08:51:00,118.11,118.118,118.11,118.118,222999995.0
2006-04-10 08:52:00,118.127,118.135,118.124,118.131,224800001.0
2006-04-10 08:53:00,118.124,118.131,118.112,118.112,113900000.0
2006-04-10 08:54:00,118.114,118.122,118.109,118.113,317000002.0
2006-04-10 08:55:00,118.101,118.106,118.091,118.096,123700003.0
2006-04-10 08:56:00,118.1,118.1,118.086,118.086,170900005.0
2006-04-10 08:57:00,118.088,118.101,118.085,118.098,176500001.0
2006-04-10 08:58:00,118.093,118.093,118.076,118.083,187800001.0
2006-04-10 08:59:00,118.064,118.064,118.015,118.019,192599995.0
2006-04-10 09:00:00,118.022,118.022,118.003,118.003,427400004.0
2006-04-10 09:01:00,118.014,118.049,118.014,118.045,198300004.0
2006-04-10 09:02:00,118.039,118.043,118.025,118.037,323300005.0
2006-04-10 09:03:00,118.033,118.036,118.02,118.029,171699997.0
2006-04-10 09:04:00,118.032,118.048,118.029,118.048,151399999.0
2006-04-10 09:05:00,118.057,118.062,118.056,118.061,127900001.0
2006-04-10 09:06:00,118.059,118.096,118.059,118.095,220000002.0
2006-04-10 09:07:00,118.098,118.121,118.097,118.116,177800004.0
2006-04-10 09:08:00,118.122,118.124,118.092,118.092,266300001.0
2006-04-10 09:09:00,118.078,118.078,118.054,118.07,269900003.0
2006-04-10 09:10:00,118.064,118.084,118.064,118.065,381599998.0
2006-04-10 09:11:00,118.07,118.08,118.07,118.073,239699994.0
2006-04-10 09:12:00,118.065,118.069,118.059,118.063,199100001.0
2006-04-10 09:13:00,118.058,118.064,118.052,118.055,246100001.0
2006-04-10 09:14:00,118.064,118.08,118.064,118.08,44500000.0
2006-04-10 09:15:00,118.087,118.102,118.085,118.092,227900006.0
2006-04-10 09:16:00,118.081,118.089,118.081,118.083,160500000.0
2006-04-10 09:17:00,118.078,118.085,118.078,118.085,209699995.0
2006-04-10 09:18:00,118.085,118.088,118.078,118.08,235000002.0
2006-04-10 09:19:00,118.077,118.08,118.063,118.063,295100002.0
2006-04-10 09:20:00,118.057,118.063,118.05,118.053,164000000.0
2006-04-10 09:21:00,118.053,118.061,118.043,118.047,175499998.0
2006-04-10 09:22:00,118.052,118.062,118.052,118.057,142700002.0
2006-04-10 09:23:00,118.05,118.058,118.05,118.055,321400009.0
2006-04-10 09:24:00,118.058,118.062,118.052,118.052,135400002.0
2006-04-10 09:25:00,118.051,118.054,118.043,118.043,189399998.0
2006-04-10 09:26:00,118.045,118.045,118.026,118.026,285100000.0
2006-04-10 09:27:00,118.034,118.058,118.034,118.058,258300001.0
2006-04-10 09:28:00,118.061,118.061,118.059,118.059,119100003.0
2006-04-10 09:29:00,118.051,118.058,118.051,118.051,158200002.0
2006-04-10 09:30:00,118.054,118.06,118.041,118.044,82800002.0
2006-04-10 09:31:00,118.044,118.053,118.038,118.053,114300002.0
2006-04-10 09:32:00,118.068,118.079,118.068,118.076,206699996.0
2006-04-10 09:33:00,118.071,118.082,118.07,118.082,164899998.0
2006-04-10 09:34:00,118.095,118.14,118.095,118.14,137200002.0
2006-04-10 09:35:00,118.16,118.183,118.16,118.177,260300002.0
2006-04-10 09:36:00,118.172,118.172,118.155,118.158,224300002.0
2006-04-10 09:37:00,118.167,118.169,118.156,118.164,292799999.0
2006-04-10 09:38:00,118.168,118.17,118.148,118.15,376700000.0
2006-04-10 09:39:00,118.136,118.148,118.136,118.136,439600003.0
2006-04-10 09:40:00,118.14,118.143,118.131,118.143,361300007.0
2006-04-10 09:41:00,118.145,118.15,118.139,118.145,258199995.0
2006-04-10 09:42:00,118.148,118.151,118.142,118.142,302200007.0
2006-04-10 09:43:00,118.147,118.151,118.136,118.151,146699999.0
2006-04-10 09:44:00,118.155,118.155,118.147,118.147,255100002.0
2006-04-10 09:45:00,118.147,118.152,118.139,118.152,204899995.0
2006-04-10 09:46:00,118.148,118.148,118.128,118.133,149800003.0
2006-04-10 09:47:00,118.131,118.136,118.125,118.136,146000001.0
2006-04-10 09:48:00,118.125,118.129,118.116,118.125,211600001.0
2006-04-10 09:49:00,118.113,118.132,118.113,118.132,453900000.0
2006-04-10 09:50:00,118.13,118.13,118.115,118.125,234000002.0
2006-04-10 09:51:00,118.125,118.125,118.117,118.123,128200001.0
2006-04-10 09:52:00,118.11,118.11,118.099,118.11,123100003.0
2006-04-10 09:53:00,118.112,118.121,118.112,118.117,124099999.0
2006-04-10 09:54:00,118.114,118.125,118.114,118.12,157899997.0
2006-04-10 09:55:00,118.138,118.141,118.134,118.134,142500004.0
2006-04-10 09:56:00,118.129,118.129,118.121,118.125,167799997.0
2006-04-10 09:57:00,118.115,118.121,118.11,118.117,291200002.0
2006-04-10 09:58:00,118.119,118.129,118.118,118.12,170499999.0
2006-04-10 09:59:00,118.122,118.137,118.122,118.137,130100004.0
2006-04-10 10:00:00,118.142,118.154,118.138,118.149,343999999.0
2006-04-10 10:01:00,118.164,118.179,118.163,118.171,241500003.0
2006-04-10 10:02:00,118.178,118.178,118.169,118.174,132099997.0
2006-04-10 10:03:00,118.168,118.168,118.152,118.152,206500000.0
2006-04-10 10:04:00,118.16,118.181,118.16,118.18,125399999.0
2006-04-10 10:05:00,118.189,118.221,118.181,118.221,253399996.0
2006-04-10 10:06:00,118.223,118.223,118.21,118.211,119300002.0
2006-04-10 10:07:00,118.205,118.211,118.197,118.198,192600002.0
2006-04-10 10:08:00,118.198,118.208,118.195,118.205,304499997.0
2006-04-10 10:09:00,118.217,118.23,118.216,118.221,241899996.0
2006-04-10 10:10:00,118.226,118.241,118.225,118.237,371299998.0
2006-04-10 10:11:00,118.245,118.245,118.224,118.224,120399998.0
2006-04-10 10:12:00,118.223,118.238,118.223,118.229,289099995.0
2006-04-10 10:13:00,118.23,118.243,118.23,118.243,172400001.0
2006-04-10 10:14:00,118.243,118.269,118.243,118.259,349500008.0
2006-04-10 10:15:00,118.253,118.253,118.241,118.251,527600001.0
2006-04-10 10:16:00,118.253,118.253,118.228,118.243,247200000.0
2006-04-10 10:17:00,118.241,118.241,118.224,118.238,330800002.0
2006-04-10 10:18:00,118.239,118.25,118.227,118.246,323000000.0
2006-04-10 10:19:00,118.24,118.255,118.238,118.238,201499999.0
2006-04-10 10:20:00,118.24,118.24,118.22,118.224,223399996.0
2006-04-10 10:21:00,118.221,118.223,118.208,118.208,394400003.0
2006-04-10 10:22:00,118.209,118.229,118.209,118.229,395600004.0
2006-04-10 10:23:00,118.237,118.254,118.237,118.254,99099996.0
2006-04-10 10:24:00,118.25,118.25,118.233,118.233,137599998.0
2006-04-10 10:25:00,118.23,118.252,118.23,118.252,238900001.0
2006-04-10 10:26:00,118.247,118.271,118.247,118.271,131099997.0
2006-04-10 10:27:00,118.271,118.273,118.266,118.269,189600000.0
2006-04-10 10:28:00,118.274,118.28,118.263,118.279,163100002.0
2006-04-10 10:29:00,118.278,118.288,118.276,118.278,183900003.0
2006-04-10 10:30:00,118.28,118.28,118.24,118.24,275700000.0
2006-04-10 10:31:00,118.249,118.271,118.248,118.271,189500001.0
2006-04-10 10:32:00,118.272,118.272,118.262,118.27,227699998.0
2006-04-10 10:33:00,118.271,118.273,118.263,118.263,115600001.0
2006-04-10 10:34:00,118.266,118.274,118.266,118.269,160999998.0
2006-04-10 10:35:00,118.28,118.305,118.28,118.303,131999998.0
2006-04-10 10:36:00,118.296,118.302,118.296,118.301,177000001.0
2006-04-10 10:37:00,118.314,118.318,118.309,118.318,99999999.0
2006-04-10 10:38:00,118.322,118.322,118.304,118.312,283399998.0
2006-04-10 10:39:00,118.318,118.323,118.314,118.318,234499998.0
2006-04-10 10:40:00,118.309,118.309,118.306,118.306,68400002.0
2006-04-10 10:41:00,118.3,118.3,118.278,118.278,111800000.0
2006-04-10 10:42:00,118.276,118.283,118.274,118.283,338400005.0
2006-04-10 10:43:00,118.279,118.279,118.263,118.263,236000003.0
2006-04-10 10:44:00,118.265,118.286,118.262,118.274,197900000.0
2006-04-10 10:45:00,118.273,118.273,118.257,118.257,198099998.0
2006-04-10 10:46:00,118.261,118.262,118.252,118.252,58200000.0
2006-04-10 10:47:00,118.255,118.255,118.25,118.25,292900004.0
2006-04-10 10:48:00,118.258,118.261,118.252,118.252,164200003.0
2006-04-10 10:49:00,118.257,118.275,118.257,118.265,147300002.0
2006-04-10 10:50:00,118.274,118.293,118.274,118.29,313300005.0
2006-04-10 10:51:00,118.292,118.298,118.289,118.298,215799997.0
2006-04-10 10:52:00,118.291,118.291,118.281,118.287,304200001.0
2006-04-10 10:53:00,118.29,118.298,118.29,118.298,141400006.0
2006-04-10 10:54:00,118.294,118.297,118.281,118.281,207500001.0
2006-04-10 10:55:00,118.28,118.283,118.268,118.268,288399998.0
2006-04-10 10:56:00,118.272,118.284,118.272,118.278,257100003.0
2006-04-10 10:57:00,118.271,118.281,118.271,118.278,178299999.0
2006-04-10 10:58:00,118.28,118.28,118.269,118.269,319399999.0
2006-04-10 10:59:00,118.272,118.272,118.262,118.262,145699999.0
2006-04-10 11:00:00,118.273,118.276,118.272,118.274,168699998.0
2006-04-10 11:01:00,118.278,118.28,118.271,118.275,230099999.0
2006-04-10 11:02:00,118.273,118.273,118.263,118.267,212899996.0
2006-04-10 11:03:00,118.268,118.271,118.258,118.258,243499999.0
2006-04-10 11:04:00,118.258,118.263,118.253,118.259,322300000.0
2006-04-10 11:05:00,118.258,118.267,118.256,118.262,406000004.0
2006-04-10 11:06:00,118.268,118.27,118.263,118.267,183600000.0
2006-04-10 11:07:00,118.261,118.275,118.261,118.275,160700000.0
2006-04-10 11:08:00,118.283,118.297,118.283,118.297,219799999.0
2006-04-10 11:09:00,118.296,118.3,118.284,118.3,153300000.0
2006-04-10 11:10:00,118.307,118.307,118.294,118.302,87099998.0
2006-04-10 11:11:00,118.3,118.304,118.298,118.304,264800001.0
2006-04-10 11:12:00,118.302,118.302,118.285,118.299,371899999.0
2006-04-10 11:13:00,118.298,118.308,118.298,118.308,114700001.0
2006-04-10 11:14:00,118.313,118.322,118.299,118.322,347800000.0
2006-04-10 11:15:00,118.317,118.318,118.31,118.316,122599998.0
2006-04-10 11:16:00,118.311,118.322,118.31,118.311,242200004.0
2006-04-10 11:17:00,118.314,118.323,118.313,118.323,239900006.0
2006-04-10 11:18:00,118.323,118.323,118.296,118.304,146100004.0
2006-04-10 11:19:00,118.294,118.306,118.293,118.299,301000006.0
2006-04-10 11:20:00,118.306,118.306,118.299,118.299,343600009.0
2006-04-10 11:21:00,118.293,118.3,118.29,118.29,214400000.0
2006-04-10 11:22:00,118.294,118.301,118.292,118.295,359200002.0
2006-04-10 11:23:00,118.301,118.304,118.3,118.3,185400001.0
2006-04-10 11:24:00,118.301,118.314,118.301,118.307,98699999.0
2006-04-10 11:25:00,118.316,118.361,118.316,118.358,207300000.0
2006-04-10 11:26:00,118.353,118.357,118.341,118.341,298900000.0
2006-04-10 11:27:00,118.343,118.403,118.338,118.403,179400002.0
2006-04-10 11:28:00,118.42,118.422,118.405,118.405,190100000.0
2006-04-10 11:29:00,118.397,118.398,118.379,118.393,211100000.0
2006-04-10 11:30:00,118.397,118.436,118.397,118.433,241100007.0
2006-04-10 11:31:00,118.431,118.44,118.426,118.44,126799999.0
2006-04-10 11:32:00,118.443,118.443,118.41,118.414,237000003.0
2006-04-10 11:33:00,118.417,118.429,118.406,118.429,377899996.0
2006-04-10 11:34:00,118.43,118.43,118.423,118.429,265900003.0
2006-04-10 11:35:00,118.436,118.441,118.436,118.438,174899994.0
2006-04-10 11:36:00,118.435,118.441,118.429,118.429,160799996.0
2006-04-10 11:37:00,118.427,118.433,118.42,118.433,83300000.0
2006-04-10 11:38:00,118.433,118.433,118.421,118.421,119600000.0
2006-04-10 11:39:00,118.42,118.42,118.401,118.41,225499999.0
2006-04-10 11:40:00,118.388,118.388,118.365,118.376,192300001.0
2006-04-10 11:41:00,118.376,118.376,118.364,118.371,213600000.0
2006-04-10 11:42:00,118.371,118.373,118.363,118.367,153700000.0
2006-04-10 11:43:00,118.363,118.363,118.329,118.329,170700000.0
2006-04-10 11:44:00,118.343,118.35,118.341,118.341,150599997.0
2006-04-10 11:45:00,118.343,118.354,118.328,118.354,223500004.0
2006-04-10 11:46:00,118.35,118.35,118.336,118.345,106299999.0
2006-04-10 11:47:00,118.341,118.341,118.326,118.327,120200001.0
2006-04-10 11:48:00,118.328,118.347,118.323,118.346,323700001.0
2006-04-10 11:49:00,118.353,118.353,118.34,118.34,188900006.0
2006-04-10 11:50:00,118.34,118.347,118.335,118.345,255900005.0
2006-04-10 11:51:00,118.339,118.349,118.339,118.346,278900000.0
2006-04-10 11:52:00,118.358,118.376,118.358,118.376,282699997.0
2006-04-10 11:53:00,118.375,118.383,118.375,118.378,352400002.0
2006-04-10 11:54:00,118.38,118.384,118.373,118.384,197099999.0
2006-04-10 11:55:00,118.382,118.392,118.377,118.392,462400003.0
2006-04-10 11:56:00,118.396,118.407,118.392,118.392,299300004.0
2006-04-10 11:57:00,118.39,118.398,118.39,118.393,88300000.0
2006-04-10 11:58:00,118.395,118.395,118.385,118.393,152500001.0
2006-04-10 11:59:00,118.388,118.397,118.382,118.39,200200000.0
2006-04-10 12:00:00,118.39,118.395,118.39,118.39,184100001.0
2006-04-10 12:01:00,118.392,118.393,118.384,118.386,250200007.0
2006-04-10 12:02:00,118.391,118.399,118.391,118.399,305300001.0
2006-04-10 12:03:00,118.403,118.403,118.392,118.393,237799996.0
2006-04-10 12:04:00,118.405,118.41,118.398,118.398,177600002.0
2006-04-10 12:05:00,118.389,118.389,118.367,118.379,73600000.0
2006-04-10 12:06:00,118.378,118.379,118.35,118.373,420400000.0
2006-04-10 12:07:00,118.39,118.4,118.388,118.4,202799996.0
2006-04-10 12:08:00,118.394,118.397,118.385,118.389,98200003.0
2006-04-10 12:09:00,118.386,118.386,118.373,118.377,314800000.0
2006-04-10 12:10:00,118.376,118.388,118.371,118.386,99900000.0
2006-04-10 12:11:00,118.391,118.391,118.372,118.372,405600000.0
2006-04-10 12:12:00,118.375,118.391,118.363,118.39,160500001.0
2006-04-10 12:13:00,118.393,118.401,118.381,118.401,251599999.0
2006-04-10 12:14:00,118.405,118.405,118.396,118.398,391700006.0
2006-04-10 12:15:00,118.408,118.414,118.408,118.409,107400000.0
2006-04-10 12:16:00,118.407,118.418,118.407,118.41,261299999.0
2006-04-10 12:17:00,118.409,118.409,118.402,118.405,376800001.0
2006-04-10 12:18:00,118.41,118.433,118.41,118.433,129599997.0
2006-04-10 12:19:00,118.431,118.444,118.431,118.435,333799998.0
2006-04-10 12:20:00,118.437,118.448,118.437,118.447,254399997.0
2006-04-10 12:21:00,118.452,118.452,118.44,118.445,235100003.0
2006-04-10 12:22:00,118.441,118.443,118.434,118.443,173800001.0
2006-04-10 12:23:00,118.445,118.445,118.437,118.437,199299994.0
2006-04-10 12:24:00,118.443,118.453,118.441,118.453,87200000.0
2006-04-10 12:25:00,118.448,118.456,118.443,118.447,248899992.0
2006-04-10 12:26:00,118.437,118.451,118.437,118.448,288900003.0
2006-04-10 12:27:00,118.442,118.442,118.429,118.43,249700002.0
2006-04-10 12:28:00,118.427,118.435,118.427,118.432,96200000.0
2006-04-10 12:29:00,118.438,118.447,118.438,118.447,239500001.0
2006-04-10 12:30:00,118.45,118.455,118.445,118.448,185700003.0
2006-04-10 12:31:00,118.448,118.455,118.448,118.455,33500001.0
2006-04-10 12:32:00,118.455,118.455,118.445,118.445,264699999.0
2006-04-10 12:33:00,118.455,118.455,118.445,118.45,206599998.0
2006-04-10 12:34:00,118.449,118.452,118.443,118.443,202700000.0
2006-04-10 12:35:00,118.445,118.445,118.44,118.445,224500002.0
2006-04-10 12:36:00,118.443,118.445,118.438,118.442,296299995.0
2006-04-10 12:37:00,118.438,118.443,118.43,118.438,141000002.0
2006-04-10 12:38:00,118.44,118.449,118.436,118.446,184800000.0
2006-04-10 12:39:00,118.449,118.45,118.446,118.449,200400000.0
2006-04-10 12:40:00,118.455,118.455,118.452,118.452,205999998.0
2006-04-10 12:41:00,118.45,118.455,118.445,118.45,218499997.0
2006-04-10 12:42:00,118.458,118.458,118.442,118.455,168499993.0
2006-04-10 12:43:00,118.455,118.455,118.447,118.45,51699999.0
2006-04-10 12:44:00,118.451,118.452,118.441,118.441,233599999.0
2006-04-10 12:45:00,118.453,118.456,118.449,118.455,350999992.0
2006-04-10 12:46:00,118.455,118.461,118.441,118.441,323299997.0
2006-04-10 12:47:00,118.447,118.454,118.438,118.449,329300003.0
2006-04-10 12:48:00,118.452,118.457,118.448,118.455,367800007.0
2006-04-10 12:49:00,118.456,118.465,118.453,118.453,418500003.0
2006-04-10 12:50:00,118.446,118.466,118.446,118.463,265500000.0
2006-04-10 12:51:00,118.469,118.469,118.461,118.462,124099997.0
2006-04-10 12:52:00,118.461,118.465,118.458,118.465,367699993.0
2006-04-10 12:53:00,118.463,118.47,118.462,118.467,308700001.0
2006-04-10 12:54:00,118.466,118.469,118.466,118.469,105900002.0
2006-04-10 12:55:00,118.48,118.48,118.47,118.47,179600003.0
2006-04-10 12:56:00,118.453,118.461,118.443,118.443,316999994.0
2006-04-10 12:57:00,118.448,118.453,118.444,118.444,166899997.0
2006-04-10 12:58:00,118.442,118.449,118.414,118.414,314700001.0
2006-04-10 12:59:00,118.412,118.414,118.402,118.414,253099998.0
2006-04-10 13:00:00,118.413,118.413,118.402,118.405,113099999.0
2006-04-10 13:01:00,118.4,118.409,118.4,118.402,148800001.0
2006-04-10 13:02:00,118.397,118.409,118.393,118.393,126400001.0
2006-04-10 13:03:00,118.393,118.396,118.382,118.396,291200005.0
2006-04-10 13:04:00,118.393,118.411,118.393,118.408,330999999.0
2006-04-10 13:05:00,118.407,118.409,118.397,118.401,397900003.0
2006-04-10 13:06:00,118.401,118.406,118.401,118.405,190500002.0
2006-04-10 13:07:00,118.4,118.4,118.395,118.4,155599997.0
2006-04-10 13:08:00,118.403,118.411,118.4,118.406,159800002.0
2006-04-10 13:09:00,118.39,118.392,118.379,118.384,194600005.0
2006-04-10 13:10:00,118.388,118.395,118.367,118.383,232299999.0
2006-04-10 13:11:00,118.383,118.393,118.383,118.388,162200001.0
2006-04-10 13:12:00,118.383,118.393,118.383,118.388,225799998.0
2006-04-10 13:13:00,118.394,118.394,118.377,118.377,66400001.0
2006-04-10 13:14:00,118.375,118.39,118.375,118.38,272999995.0
2006-04-10 13:15:00,118.38,118.392,118.38,118.392,189700002.0
2006-04-10 13:16:00,118.385,118.385,118.379,118.38,293100003.0
2006-04-10 13:17:00,118.376,118.376,118.363,118.363,269600002.0
2006-04-10 13:18:00,118.361,118.361,118.336,118.336,174399993.0
2006-04-10 13:19:00,118.345,118.357,118.345,118.35,374899999.0
2006-04-10 13:20:00,118.359,118.368,118.348,118.35,252999998.0
2006-04-10 13:21:00,118.355,118.355,118.342,118.345,155699998.0
2006-04-10 13:22:00,118.336,118.336,118.308,118.326,306400002.0
2006-04-10 13:23:00,118.325,118.331,118.317,118.325,182199998.0
2006-04-10 13:24:00,118.323,118.325,118.32,118.32,185100001.0
2006-04-10 13:25:00,118.323,118.325,118.317,118.325,157300000.0
2006-04-10 13:26:00,118.32,118.325,118.32,118.325,248000008.0
2006-04-10 13:27:00,118.32,118.328,118.317,118.323,105700002.0
2006-04-10 13:28:00,118.338,118.344,118.336,118.336,152899998.0
2006-04-10 13:29:00,118.337,118.338,118.33,118.335,311200006.0
2006-04-10 13:30:00,118.338,118.347,118.337,118.337,162899999.0
2006-04-10 13:31:00,118.344,118.357,118.343,118.343,225100002.0
2006-04-10 13:32:00,118.345,118.345,118.337,118.338,309400001.0
2006-04-10 13:33:00,118.347,118.353,118.342,118.351,341700000.0
2006-04-10 13:34:00,118.349,118.353,118.344,118.353,221799997.0
2006-04-10 13:35:00,118.356,118.386,118.356,118.386,176500003.0
2006-04-10 13:36:00,118.39,118.395,118.38,118.393,339500000.0
2006-04-10 13:37:00,118.4,118.4,118.387,118.389,101700002.0
2006-04-10 13:38:00,118.386,118.404,118.386,118.39,196800000.0
2006-04-10 13:39:00,118.392,118.392,118.384,118.387,80999999.0
2006-04-10 13:40:00,118.398,118.399,118.384,118.395,412200002.0
2006-04-10 13:41:00,118.387,118.388,118.377,118.381,341700003.0
2006-04-10 13:42:00,118.387,118.393,118.386,118.393,111599996.0
2006-04-10 13:43:00,118.39,118.39,118.373,118.383,208700003.0
2006-04-10 13:44:00,118.383,118.397,118.379,118.387,362700003.0
2006-04-10 13:45:00,118.391,118.398,118.39,118.395,109000002.0
2006-04-10 13:46:00,118.393,118.397,118.378,118.378,205500002.0
2006-04-10 13:47:00,118.385,118.389,118.373,118.389,257999999.0
2006-04-10 13:48:00,118.387,118.396,118.376,118.396,135300003.0
2006-04-10 13:49:00,118.395,118.403,118.392,118.395,192299997.0
2006-04-10 13:50:00,118.4,118.406,118.392,118.392,237200000.0
2006-04-10 13:51:00,118.396,118.402,118.394,118.397,281200004.0
2006-04-10 13:52:00,118.39,118.402,118.39,118.391,102700001.0
2006-04-10 13:53:00,118.39,118.4,118.362,118.362,80900000.0
2006-04-10 13:54:00,118.365,118.375,118.356,118.373,145900003.0
2006-04-10 13:55:00,118.376,118.376,118.316,118.321,127000003.0
2006-04-10 13:56:00,118.317,118.321,118.305,118.308,398000005.0
2006-04-10 13:57:00,118.301,118.307,118.294,118.294,114400004.0
2006-04-10 13:58:00,118.288,118.3,118.281,118.3,92500000.0
2006-04-10 13:59:00,118.3,118.3,118.286,118.291,108600001.0
2006-04-10 14:00:00,118.3,118.312,118.298,118.312,335200003.0
2006-04-10 14:01:00,118.307,118.316,118.3,118.301,344200002.0
2006-04-10 14:02:00,118.301,118.301,118.29,118.29,221500002.0
2006-04-10 14:03:00,118.292,118.3,118.29,118.29,94400000.0
2006-04-10 14:04:00,118.295,118.308,118.293,118.293,261299999.0
2006-04-10 14:05:00,118.292,118.306,118.289,118.303,214200000.0
2006-04-10 14:06:00,118.314,118.328,118.314,118.328,272499997.0
2006-04-10 14:07:00,118.332,118.337,118.329,118.33,172000002.0
2006-04-10 14:08:00,118.334,118.354,118.334,118.34,265400000.0
2006-04-10 14:09:00,118.325,118.34,118.325,118.335,189700003.0
2006-04-10 14:10:00,118.342,118.342,118.333,118.333,133699999.0
2006-04-10 14:11:00,118.336,118.34,118.335,118.335,282100000.0
2006-04-10 14:12:00,118.33,118.337,118.33,118.334,155299995.0
2006-04-10 14:13:00,118.339,118.362,118.339,118.36,196300000.0
2006-04-10 14:14:00,118.371,118.377,118.346,118.346,302599998.0
2006-04-10 14:15:00,118.348,118.35,118.34,118.34,290599997.0
2006-04-10 14:16:00,118.338,118.35,118.338,118.343,305000002.0
2006-04-10 14:17:00,118.337,118.347,118.337,118.345,226699998.0
2006-04-10 14:18:00,118.341,118.352,118.341,118.343,246200005.0
2006-04-10 14:19:00,118.349,118.353,118.34,118.345,225700001.0
2006-04-10 14:20:00,118.344,118.355,118.339,118.348,335800002.0
2006-04-10 14:21:00,118.34,118.34,118.324,118.331,307800000.0
2006-04-10 14:22:00,118.335,118.342,118.333,118.333,130500001.0
2006-04-10 14:23:00,118.34,118.34,118.325,118.34,403299995.0
2006-04-10 14:24:00,118.343,118.343,118.327,118.33,217700002.0
2006-04-10 14:25:00,118.334,118.352,118.334,118.347,142900000.0
2006-04-10 14:26:00,118.35,118.357,118.347,118.347,193999997.0
2006-04-10 14:27:00,118.347,118.355,118.347,118.352,172699996.0
2006-04-10 14:28:00,118.353,118.363,118.352,118.363,269099996.0
2006-04-10 14:29:00,118.365,118.375,118.36,118.372,437600001.0
2006-04-10 14:30:00,118.381,118.392,118.377,118.385,402300002.0
2006-04-10 14:31:00,118.381,118.382,118.368,118.382,178099998.0
2006-04-10 14:32:00,118.386,118.387,118.376,118.38,167500005.0
2006-04-10 14:33:00,118.364,118.387,118.364,118.387,285799996.0
2006-04-10 14:34:00,118.385,118.385,118.358,118.363,137400002.0
2006-04-10 14:35:00,118.358,118.366,118.353,118.353,311300003.0
2006-04-10 14:36:00,118.349,118.358,118.349,118.353,291000006.0
2006-04-10 14:37:00,118.35,118.353,118.348,118.353,153900000.0
2006-04-10 14:38:00,118.348,118.358,118.34,118.351,228300004.0
2006-04-10 14:39:00,118.352,118.361,118.343,118.343,229499997.0
2006-04-10 14:40:00,118.337,118.347,118.337,118.347,250399995.0
2006-04-10 14:41:00,118.352,118.36,118.343,118.349,340099993.0
2006-04-10 14:42:00,118.344,118.365,118.344,118.364,134600000.0
2006-04-10 14:43:00,118.367,118.376,118.36,118.376,161400002.0
2006-04-10 14:44:00,118.381,118.381,118.367,118.376,242699998.0
2006-04-10 14:45:00,118.37,118.37,118.356,118.356,190699997.0
2006-04-10 14:46:00,118.355,118.367,118.355,118.367,192799999.0
2006-04-10 14:47:00,118.365,118.396,118.365,118.395,217799999.0
2006-04-10 14:48:00,118.41,118.43,118.41,118.43,80499998.0
2006-04-10 14:49:00,118.44,118.457,118.44,118.457,200900004.0
2006-04-10 14:50:00,118.462,118.468,118.444,118.444,254700000.0
2006-04-10 14:51:00,118.438,118.456,118.434,118.456,258799999.0
2006-04-10 14:52:00,118.467,118.471,118.447,118.452,411100000.0
2006-04-10 14:53:00,118.452,118.462,118.452,118.455,306400007.0
2006-04-10 14:54:00,118.454,118.48,118.45,118.472,325599998.0
2006-04-10 14:55:00,118.472,118.475,118.465,118.47,274499999.0
2006-04-10 14:56:00,118.47,118.47,118.453,118.458,141300000.0
2006-04-10 14:57:00,118.468,118.468,118.462,118.468,138999997.0
2006-04-10 14:58:00,118.469,118.487,118.469,118.472,197400005.0
2006-04-10 14:59:00,118.475,118.484,118.462,118.462,349799993.0
2006-04-10 15:00:00,118.467,118.473,118.455,118.468,219999998.0
2006-04-10 15:01:00,118.477,118.479,118.455,118.455,201799999.0
2006-04-10 15:02:00,118.452,118.461,118.452,118.455,213600001.0
2006-04-10 15:03:00,118.459,118.461,118.453,118.461,143399995.0
2006-04-10 15:04:00,118.461,118.461,118.44,118.44,75600000.0
2006-04-10 15:05:00,118.442,118.447,118.436,118.447,270199996.0
2006-04-10 15:06:00,118.437,118.437,118.432,118.436,167099995.0
2006-04-10 15:07:00,118.422,118.438,118.422,118.43,146999995.0
2006-04-10 15:08:00,118.434,118.434,118.422,118.433,358300001.0
2006-04-10 15:09:00,118.436,118.44,118.432,118.44,117700002.0
2006-04-10 15:10:00,118.439,118.443,118.435,118.437,167800000.0
2006-04-10 15:11:00,118.438,118.446,118.435,118.438,322200001.0
2006-04-10 15:12:00,118.44,118.44,118.427,118.428,116799998.0
2006-04-10 15:13:00,118.433,118.433,118.417,118.418,133300001.0
2006-04-10 15:14:00,118.415,118.425,118.415,118.425,150099999.0
2006-04-10 15:15:00,118.416,118.417,118.409,118.409,211900003.0
2006-04-10 15:16:00,118.415,118.419,118.41,118.419,296999997.0
2006-04-10 15:17:00,118.412,118.413,118.407,118.413,152400001.0
2006-04-10 15:18:00,118.417,118.417,118.406,118.413,159900002.0
2006-04-10 15:19:00,118.417,118.418,118.407,118.412,255300000.0
2006-04-10 15:20:00,118.416,118.42,118.409,118.42,267600003.0
2006-04-10 15:21:00,118.422,118.433,118.412,118.425,377899997.0
2006-04-10 15:22:00,118.428,118.435,118.428,118.43,141399999.0
2006-04-10 15:23:00,118.43,118.436,118.414,118.414,261300001.0
2006-04-10 15:24:00,118.417,118.419,118.406,118.414,328399997.0
2006-04-10 15:25:00,118.414,118.42,118.412,118.42,187000004.0
2006-04-10 15:26:00,118.42,118.42,118.41,118.42,200999998.0
2006-04-10 15:27:00,118.426,118.478,118.426,118.478,150000004.0
2006-04-10 15:28:00,118.487,118.49,118.465,118.47,267800006.0
2006-04-10 15:29:00,118.474,118.477,118.467,118.467,97600002.0
2006-04-10 15:30:00,118.469,118.49,118.469,118.485,174300002.0
2006-04-10 15:31:00,118.487,118.487,118.469,118.469,352999997.0
2006-04-10 15:32:00,118.457,118.463,118.448,118.448,206500000.0
2006-04-10 15:33:00,118.443,118.456,118.439,118.456,174800002.0
2006-04-10 15:34:00,118.451,118.452,118.445,118.452,163200002.0
2006-04-10 15:35:00,118.46,118.47,118.46,118.468,189099998.0
2006-04-10 15:36:00,118.472,118.472,118.429,118.44,191200002.0
2006-04-10 15:37:00,118.431,118.433,118.415,118.426,277199998.0
2006-04-10 15:38:00,118.432,118.432,118.406,118.407,188699998.0
2006-04-10 15:39:00,118.385,118.391,118.358,118.358,181100002.0
2006-04-10 15:40:00,118.362,118.379,118.361,118.379,180600002.0
2006-04-10 15:41:00,118.373,118.373,118.362,118.37,159800000.0
2006-04-10 15:42:00,118.38,118.396,118.369,118.396,287100000.0
2006-04-10 15:43:00,118.401,118.416,118.4,118.415,240599993.0
2006-04-10 15:44:00,118.405,118.407,118.378,118.378,106499998.0
2006-04-10 15:45:00,118.378,118.398,118.378,118.387,216300001.0
2006-04-10 15:46:00,118.393,118.412,118.388,118.408,361400002.0
2006-04-10 15:47:00,118.412,118.416,118.403,118.403,213599998.0
2006-04-10 15:48:00,118.412,118.417,118.408,118.41,247900003.0
2006-04-10 15:49:00,118.412,118.427,118.412,118.422,232500007.0
2006-04-10 15:50:00,118.418,118.422,118.412,118.418,254499995.0
2006-04-10 15:51:00,118.419,118.422,118.406,118.422,194000005.0
2006-04-10 15:52:00,118.432,118.447,118.432,118.446,228900000.0
2006-04-10 15:53:00,118.447,118.449,118.435,118.437,162500000.0
2006-04-10 15:54:00,118.434,118.434,118.424,118.424,16000000.0
2006-04-10 15:55:00,118.425,118.43,118.413,118.417,396699994.0
2006-04-10 15:56:00,118.411,118.418,118.408,118.418,387200003.0
2006-04-10 15:57:00,118.407,118.416,118.401,118.408,109400001.0
2006-04-10 15:58:00,118.401,118.416,118.401,118.41,337599996.0
2006-04-10 15:59:00,118.413,118.42,118.404,118.412,240999997.0
2006-04-10 16:00:00,118.424,118.449,118.424,118.438,286700003.0
2006-04-10 16:01:00,118.434,118.437,118.429,118.432,360800000.0
2006-04-10 16:02:00,118.426,118.426,118.417,118.42,173099997.0
2006-04-10 16:03:00,118.42,118.42,118.408,118.415,152300005.0
2006-04-10 16:04:00,118.405,118.409,118.4,118.4,217299999.0
2006-04-10 16:05:00,118.4,118.411,118.4,118.41,181800003.0
2006-04-10 16:06:00,118.408,118.408,118.38,118.39,243799993.0
2006-04-10 16:07:00,118.382,118.394,118.382,118.39,272099999.0
2006-04-10 16:08:00,118.392,118.392,118.378,118.378,254500000.0
2006-04-10 16:09:00,118.39,118.399,118.389,118.389,210400001.0
2006-04-10 16:10:00,118.395,118.395,118.385,118.385,119800000.0
2006-04-10 16:11:00,118.392,118.393,118.384,118.393,117300000.0
2006-04-10 16:12:00,118.399,118.425,118.398,118.424,110800001.0
2006-04-10 16:13:00,118.427,118.427,118.413,118.415,127200001.0
2006-04-10 16:14:00,118.417,118.417,118.394,118.394,187200000.0
2006-04-10 16:15:00,118.385,118.385,118.377,118.381,240899997.0
2006-04-10 16:16:00,118.379,118.392,118.373,118.392,234999999.0
2006-04-10 16:17:00,118.396,118.406,118.395,118.397,258700002.0
2006-04-10 16:18:00,118.406,118.413,118.395,118.395,244699999.0
2006-04-10 16:19:00,118.383,118.389,118.375,118.377,244999996.0
2006-04-10 16:20:00,118.39,118.398,118.39,118.398,199299999.0
2006-04-10 16:21:00,118.407,118.416,118.405,118.416,307700003.0
2006-04-10 16:22:00,118.413,118.413,118.377,118.392,218300002.0
2006-04-10 16:23:00,118.386,118.386,118.366,118.375,205399998.0
2006-04-10 16:24:00,118.366,118.382,118.366,118.382,207599999.0
2006-04-10 16:25:00,118.382,118.39,118.371,118.39,142500000.0
2006-04-10 16:26:00,118.39,118.399,118.39,118.396,272300000.0
2006-04-10 16:27:00,118.4,118.409,118.398,118.399,194899997.0
2006-04-10 16:28:00,118.41,118.416,118.405,118.406,240000003.0
2006-04-10 16:29:00,118.415,118.417,118.403,118.405,344799997.0
2006-04-10 16:30:00,118.4,118.406,118.392,118.392,113499998.0
2006-04-10 16:31:00,118.39,118.395,118.388,118.393,209899994.0
2006-04-10 16:32:00,118.387,118.399,118.387,118.396,414800002.0
2006-04-10 16:33:00,118.389,118.409,118.389,118.409,142299999.0
2006-04-10 16:34:00,118.42,118.425,118.405,118.405,159900000.0
2006-04-10 16:35:00,118.408,118.417,118.408,118.41,265800005.0
2006-04-10 16:36:00,118.411,118.411,118.4,118.4,321300004.0
2006-04-10 16:37:00,118.401,118.413,118.401,118.41,359599991.0
2006-04-10 16:38:00,118.413,118.413,118.402,118.407,245700005.0
2006-04-10 16:39:00,118.401,118.401,118.374,118.388,374900001.0
2006-04-10 16:40:00,118.39,118.397,118.385,118.397,101700000.0
2006-04-10 16:41:00,118.407,118.416,118.399,118.411,235900005.0
2006-04-10 16:42:00,118.412,118.412,118.406,118.406,31800000.0
2006-04-10 16:43:00,118.412,118.413,118.402,118.402,265900009.0
2006-04-10 16:44:00,118.398,118.408,118.398,118.408,28100000.0
2006-04-10 16:45:00,118.412,118.417,118.408,118.416,240699997.0
2006-04-10 16:46:00,118.414,118.417,118.406,118.412,232700007.0
2006-04-10 16:47:00,118.406,118.406,118.387,118.404,181799999.0
2006-04-10 16:48:00,118.4,118.405,118.395,118.395,297300003.0
2006-04-10 16:49:00,118.4,118.405,118.394,118.394,224999998.0
2006-04-10 16:50:00,118.387,118.388,118.37,118.37,199000005.0
2006-04-10 16:51:00,118.373,118.373,118.353,118.353,325500002.0
2006-04-10 16:52:00,118.338,118.338,118.323,118.334,254999999.0
2006-04-10 16:53:00,118.338,118.349,118.338,118.34,195100004.0
2006-04-10 16:54:00,118.345,118.345,118.333,118.337,314000003.0
2006-04-10 16:55:00,118.33,118.34,118.324,118.333,194300001.0
2006-04-10 16:56:00,118.341,118.354,118.341,118.347,196400001.0
2006-04-10 16:57:00,118.352,118.352,118.334,118.34,159999997.0
2006-04-10 16:58:00,118.343,118.352,118.338,118.338,366700001.0
2006-04-10 16:59:00,118.347,118.351,118.33,118.334,159600001.0
2006-04-10 17:00:00,118.347,118.361,118.331,118.361,196700003.0
2006-04-10 17:01:00,118.368,118.384,118.366,118.37,358399998.0
2006-04-10 17:02:00,118.385,118.393,118.385,118.392,74200000.0
2006-04-10 17:03:00,118.39,118.392,118.384,118.385,122199999.0
2006-04-10 17:04:00,118.389,118.389,118.374,118.375,220899996.0
2006-04-10 17:05:00,118.375,118.38,118.37,118.37,190699997.0
2006-04-10 17:06:00,118.382,118.4,118.382,118.4,191500000.0
2006-04-10 17:07:00,118.401,118.401,118.387,118.387,86900003.0
2006-04-10 17:08:00,118.384,118.396,118.384,118.396,94299999.0
2006-04-10 17:09:00,118.402,118.407,118.388,118.388,252499999.0
2006-04-10 17:10:00,118.395,118.398,118.381,118.397,275700001.0
2006-04-10 17:11:00,118.393,118.394,118.39,118.39,112099999.0
2006-04-10 17:12:00,118.387,118.392,118.358,118.358,241399996.0
2006-04-10 17:13:00,118.363,118.391,118.357,118.391,281200001.0
2006-04-10 17:14:00,118.391,118.402,118.391,118.402,287300000.0
2006-04-10 17:15:00,118.4,118.408,118.396,118.408,114199999.0
2006-04-10 17:16:00,118.406,118.412,118.406,118.407,287000002.0
2006-04-10 17:17:00,118.405,118.409,118.404,118.405,186300003.0
2006-04-10 17:18:00,118.403,118.41,118.397,118.402,166999995.0
2006-04-10 17:19:00,118.402,118.404,118.39,118.397,299299999.0
2006-04-10 17:20:00,118.409,118.42,118.403,118.411,213299995.0
2006-04-10 17:21:00,118.413,118.414,118.405,118.412,224000004.0
2006-04-10 17:22:00,118.419,118.422,118.416,118.419,117100001.0
2006-04-10 17:23:00,118.406,118.416,118.406,118.412,141900000.0
2006-04-10 17:24:00,118.419,118.419,118.409,118.41,188900000.0
2006-04-10 17:25:00,118.406,118.406,118.388,118.39,134000004.0
2006-04-10 17:26:00,118.383,118.389,118.38,118.387,153000003.0
2006-04-10 17:27:00,118.387,118.389,118.373,118.373,63199999.0
2006-04-10 17:28:00,118.38,118.38,118.364,118.38,167500000.0
2006-04-10 17:29:00,118.379,118.398,118.379,118.398,302200000.0
2006-04-10 17:30:00,118.397,118.397,118.383,118.388,214100000.0
2006-04-10 17:31:00,118.395,118.404,118.394,118.404,111500003.0
2006-04-10 17:32:00,118.407,118.413,118.402,118.413,267000005.0
2006-04-10 17:33:00,118.409,118.415,118.409,118.415,320100006.0
2006-04-10 17:34:00,118.414,118.416,118.41,118.412,430899997.0
2006-04-10 17:35:00,118.418,118.435,118.418,118.428,238300005.0
2006-04-10 17:36:00,118.432,118.45,118.43,118.44,305499997.0
2006-04-10 17:37:00,118.447,118.489,118.447,118.489,359100004.0
2006-04-10 17:38:00,118.492,118.539,118.486,118.539,272000004.0
2006-04-10 17:39:00,118.537,118.546,118.522,118.522,350699993.0
2006-04-10 17:40:00,118.532,118.565,118.532,118.565,160900004.0
2006-04-10 17:41:00,118.555,118.571,118.539,118.539,309200005.0
2006-04-10 17:42:00,118.542,118.553,118.537,118.546,319400003.0
2006-04-10 17:43:00,118.542,118.545,118.533,118.54,235399997.0
2006-04-10 17:44:00,118.552,118.56,118.543,118.556,204200001.0
2006-04-10 17:45:00,118.557,118.578,118.557,118.572,114800000.0
2006-04-10 17:46:00,118.568,118.568,118.554,118.56,97400000.0
2006-04-10 17:47:00,118.548,118.558,118.546,118.554,379499995.0
2006-04-10 17:48:00,118.558,118.564,118.55,118.558,338299999.0
2006-04-10 17:49:00,118.548,118.552,118.541,118.541,229599998.0
2006-04-10 17:50:00,118.545,118.577,118.545,118.57,380500010.0
2006-04-10 17:51:00,118.573,118.576,118.564,118.566,269599995.0
2006-04-10 17:52:00,118.571,118.583,118.571,118.583,176100003.0
2006-04-10 17:53:00,118.598,118.626,118.591,118.61,190399999.0
2006-04-10 17:54:00,118.617,118.623,118.607,118.607,219100000.0
2006-04-10 17:55:00,118.602,118.608,118.598,118.603,215400002.0
2006-04-10 17:56:00,118.61,118.621,118.61,118.62,123299998.0
2006-04-10 17:57:00,118.62,118.644,118.62,118.644,203200003.0
2006-04-10 17:58:00,118.635,118.642,118.628,118.638,313699993.0
2006-04-10 17:59:00,118.643,118.643,118.628,118.643,236100001.0
2006-04-10 18:00:00,118.639,118.656,118.639,118.648,201099997.0
2006-04-10 18:01:00,118.63,118.63,118.62,118.62,2132199989.0
2006-04-10 18:02:00,118.61,118.65,118.61,118.65,2132199989.0
2006-04-10 18:03:00,118.66,118.66,118.65,118.65,2132199989.0
2006-04-10 18:04:00,118.64,118.65,118.64,118.64,2132199989.0
2006-04-10 18:05:00,118.65,118.65,118.65,118.65,2132199989.0
2006-04-10 18:06:00,118.64,118.64,118.63,118.63,2132199989.0
2006-04-10 18:07:00,118.64,118.65,118.63,118.65,2132199989.0
2006-04-10 18:08:00,118.66,118.66,118.64,118.64,2132199989.0
2006-04-10 18:10:00,118.65,118.65,118.61,118.61,2132199989.0
2006-04-10 18:11:00,118.6,118.61,118.58,118.6,2132199989.0
2006-04-10 18:12:00,118.61,118.61,118.58,118.58,2132199989.0
2006-04-10 18:13:00,118.59,118.64,118.59,118.62,2132199989.0
2006-04-10 18:14:00,118.63,118.65,118.62,118.64,2132199989.0
2006-04-10 18:15:00,118.65,118.65,118.63,118.64,2132199989.0
2006-04-10 18:16:00,118.63,118.64,118.6,118.6,2132199989.0
2006-04-10 18:17:00,118.605,118.61,118.596,118.605,2132199989.0
2006-04-10 18:18:00,118.6,118.61,118.6,118.6,1707299990.0
2006-04-10 18:19:00,118.61,118.61,118.6,118.6,1707299990.0
2006-04-10 18:20:00,118.61,118.61,118.6,118.61,1707299990.0
2006-04-10 18:21:00,118.6,118.6,118.59,118.6,1707299990.0
2006-04-10 18:22:00,118.61,118.62,118.6,118.62,1707299990.0
2006-04-10 18:23:00,118.61,118.62,118.6,118.61,1707299990.0
2006-04-10 18:24:00,118.62,118.63,118.61,118.62,1707299990.0
2006-04-10 18:25:00,118.63,118.65,118.62,118.65,1707299990.0
2006-04-10 18:26:00,118.66,118.66,118.65,118.65,1707299990.0
2006-04-10 18:27:00,118.658,118.659,118.644,118.659,1707299990.0
2006-04-10 18:28:00,118.66,118.66,118.64,118.64,1669200008.0
2006-04-10 18:29:00,118.63,118.63,118.62,118.62,1669200008.0
2006-04-10 18:30:00,118.63,118.63,118.62,118.63,1669200008.0
2006-04-10 18:31:00,118.62,118.65,118.62,118.65,1669200008.0
2006-04-10 18:33:00,118.66,118.66,118.65,118.65,1669200008.0
2006-04-10 18:34:00,118.66,118.66,118.66,118.66,1669200008.0
2006-04-10 18:35:00,118.67,118.68,118.66,118.66,1669200008.0
2006-04-10 18:36:00,118.667,118.678,118.666,118.67,1669200008.0
2006-04-10 18:37:00,118.663,118.664,118.656,118.663,1008699993.0
2006-04-10 18:38:00,118.665,118.678,118.662,118.672,1097500002.0
2006-04-10 18:39:00,118.673,118.675,118.665,118.668,674600009.0
2006-04-10 18:40:00,118.658,118.666,118.653,118.665,1589499998.0
2006-04-10 18:41:00,118.661,118.661,118.63,118.639,1272800018.0
2006-04-10 18:42:00,118.633,118.643,118.624,118.626,1941800012.0
2006-04-10 18:43:00,118.622,118.623,118.615,118.617,1202900004.0
2006-04-10 18:44:00,118.611,118.616,118.598,118.598,825099999.0
2006-04-10 18:45:00,118.595,118.6,118.582,118.582,1747499985.0
2006-04-10 18:46:00,118.578,118.593,118.566,118.593,1532800007.0
2006-04-10 18:47:00,118.595,118.595,118.573,118.583,705700015.0
2006-04-10 18:48:00,118.585,118.592,118.581,118.585,909999996.0
2006-04-10 18:49:00,118.584,118.605,118.584,118.605,1190199989.0
2006-04-10 18:50:00,118.604,118.604,118.589,118.589,1962100008.0
2006-04-10 18:51:00,118.588,118.599,118.583,118.585,1618000006.0
2006-04-10 18:52:00,118.583,118.583,118.543,118.547,1588500011.0
2006-04-10 18:53:00,118.555,118.57,118.543,118.564,1520100004.0
2006-04-10 18:54:00,118.572,118.583,118.568,118.582,1853699996.0
2006-04-10 18:55:00,118.582,118.599,118.582,118.597,1765700009.0
2006-04-10 18:56:00,118.598,118.612,118.598,118.606,320799992.0
2006-04-10 18:57:00,118.605,118.607,118.597,118.603,1247000000.0
2006-04-10 18:58:00,118.606,118.611,118.602,118.602,1587400004.0
2006-04-10 18:59:00,118.607,118.609,118.598,118.604,1912500008.0
2006-04-10 19:00:00,118.608,118.631,118.601,118.601,584500007.0
2006-04-10 19:01:00,118.601,118.607,118.584,118.59,667099989.0
2006-04-10 19:02:00,118.59,118.598,118.582,118.593,822900004.0
2006-04-10 19:03:00,118.594,118.602,118.582,118.597,1202600008.0
2006-04-10 19:04:00,118.597,118.608,118.595,118.599,890899991.0
2006-04-10 19:05:00,118.594,118.597,118.582,118.592,929800007.0
2006-04-10 19:06:00,118.594,118.602,118.587,118.602,1139799995.0
2006-04-10 19:07:00,118.604,118.61,118.596,118.61,1959299998.0
2006-04-10 19:08:00,118.61,118.616,118.601,118.615,1612600005.0
2006-04-10 19:09:00,118.616,118.621,118.613,118.616,551800000.0
2006-04-10 19:10:00,118.624,118.632,118.62,118.631,609200000.0
2006-04-10 19:11:00,118.628,118.629,118.619,118.622,788999996.0
2006-04-10 19:12:00,118.623,118.635,118.623,118.628,1280299994.0
2006-04-10 19:13:00,118.625,118.636,118.62,118.62,412599992.0
2006-04-10 19:14:00,118.615,118.625,118.608,118.615,829500004.0
2006-04-10 19:15:00,118.618,118.625,118.611,118.611,2093900009.0
2006-04-10 19:16:00,118.614,118.623,118.609,118.618,1131499996.0
2006-04-10 19:17:00,118.617,118.621,118.609,118.616,1215800007.0
2006-04-10 19:18:00,118.618,118.626,118.614,118.626,912000002.0
2006-04-10 19:19:00,118.625,118.625,118.609,118.623,1677200011.0
2006-04-10 19:20:00,118.63,118.639,118.625,118.632,756900003.0
2006-04-10 19:21:00,118.632,118.642,118.632,118.638,974800005.0
2006-04-10 19:22:00,118.641,118.654,118.641,118.648,859899996.0
2006-04-10 19:23:00,118.65,118.65,118.64,118.64,1591700002.0
2006-04-10 19:24:00,118.647,118.647,118.636,118.638,1591700002.0
2006-04-10 19:25:00,118.637,118.647,118.63,118.64,1174400000.0
2006-04-10 19:27:00,118.634,118.637,118.624,118.631,1832800009.0
2006-04-10 19:28:00,118.624,118.637,118.624,118.636,1025499994.0
2006-04-10 19:29:00,118.64,118.642,118.634,118.642,687700004.0
2006-04-10 19:30:00,118.642,118.646,118.638,118.64,809399998.0
2006-04-10 19:31:00,118.642,118.648,118.636,118.637,1400500000.0
2006-04-10 19:32:00,118.638,118.64,118.629,118.63,1419199999.0
2006-04-10 19:33:00,118.623,118.623,118.604,118.604,1065499984.0
2006-04-10 19:34:00,118.6,118.603,118.592,118.603,1039800012.0
2006-04-10 19:35:00,118.607,118.623,118.607,118.619,1349100004.0
2006-04-10 19:36:00,118.611,118.623,118.611,118.621,559499999.0
2006-04-10 19:37:00,118.614,118.621,118.614,118.615,349800004.0
2006-04-10 19:38:00,118.613,118.623,118.61,118.61,998699994.0
2006-04-10 19:39:00,118.608,118.612,118.598,118.606,1228599995.0
2006-04-10 19:40:00,118.601,118.601,118.58,118.58,988800010.0
2006-04-10 19:41:00,118.581,118.593,118.581,118.593,1159900010.0
2006-04-10 19:42:00,118.595,118.597,118.59,118.595,711399999.0
2006-04-10 19:43:00,118.595,118.595,118.583,118.585,448700006.0
2006-04-10 19:44:00,118.589,118.594,118.586,118.594,952199997.0
2006-04-10 19:45:00,118.594,118.594,118.58,118.585,639200005.0
2006-04-10 19:46:00,118.586,118.594,118.582,118.582,933000004.0
2006-04-10 19:47:00,118.578,118.585,118.573,118.58,641200000.0
2006-04-10 19:48:00,118.575,118.581,118.57,118.57,1406699999.0
2006-04-10 19:49:00,118.568,118.573,118.562,118.562,517699996.0
2006-04-10 19:50:00,118.567,118.573,118.563,118.563,672800002.0
2006-04-10 19:51:00,118.56,118.56,118.553,118.555,795599998.0
2006-04-10 19:52:00,118.555,118.557,118.548,118.551,779399997.0
2006-04-10 19:53:00,118.558,118.562,118.552,118.56,1125199996.0
2006-04-10 19:54:00,118.56,118.565,118.555,118.558,1578100004.0
2006-04-10 19:55:00,118.553,118.589,118.553,118.575,527699999.0
2006-04-10 19:56:00,118.573,118.573,118.563,118.566,886099985.0
2006-04-10 19:57:00,118.564,118.565,118.547,118.56,599600005.0
2006-04-10 19:58:00,118.56,118.564,118.555,118.558,1607100010.0
2006-04-10 19:59:00,118.558,118.558,118.547,118.547,1006100005.0
2006-04-10 20:00:00,118.547,118.551,118.545,118.545,283200000.0
2006-04-10 20:01:00,118.546,118.553,118.54,118.547,676600011.0
2006-04-10 20:02:00,118.541,118.552,118.541,118.545,1241899988.0
2006-04-10 20:03:00,118.546,118.558,118.546,118.558,818300005.0
2006-04-10 20:04:00,118.56,118.56,118.55,118.559,777699999.0
2006-04-10 20:05:00,118.555,118.564,118.552,118.564,897200006.0
2006-04-10 20:06:00,118.561,118.579,118.561,118.575,1528499994.0
2006-04-10 20:07:00,118.57,118.578,118.567,118.576,775699993.0
2006-04-10 20:08:00,118.57,118.575,118.57,118.575,973000006.0
2006-04-10 20:09:00,118.57,118.575,118.565,118.57,1222400003.0
2006-04-10 20:10:00,118.575,118.575,118.57,118.57,826799999.0
2006-04-10 20:11:00,118.57,118.578,118.567,118.575,1539999998.0
2006-04-10 20:12:00,118.56,118.56,118.56,118.56,949900007.0
2006-04-10 20:13:00,118.555,118.563,118.552,118.557,949900007.0
2006-04-10 20:14:00,118.565,118.567,118.556,118.565,960600006.0
2006-04-10 20:15:00,118.562,118.562,118.545,118.553,1443699986.0
2006-04-10 20:16:00,118.555,118.564,118.554,118.564,1336299985.0
2006-04-10 20:17:00,118.567,118.577,118.565,118.565,939000007.0
2006-04-10 20:18:00,118.571,118.578,118.559,118.559,296000002.0
2006-04-10 20:19:00,118.554,118.554,118.544,118.55,1001699997.0
2006-04-10 20:20:00,118.547,118.562,118.547,118.562,941400010.0
2006-04-10 20:21:00,118.563,118.563,118.554,118.558,1142800000.0
2006-04-10 20:22:00,118.56,118.568,118.55,118.551,1625400013.0
2006-04-10 20:23:00,118.548,118.555,118.545,118.555,882400004.0
2006-04-10 20:24:00,118.557,118.568,118.557,118.557,738599990.0
2006-04-10 20:25:00,118.563,118.563,118.55,118.55,855099998.0
2006-04-10 20:26:00,118.55,118.555,118.547,118.555,1038800009.0
2006-04-10 20:27:00,118.557,118.564,118.556,118.557,1273699988.0
2006-04-10 20:28:00,118.55,118.55,118.54,118.54,2030200005.0
2006-04-10 20:29:00,118.53,118.53,118.53,118.53,2030200005.0
2006-04-10 20:30:00,118.52,118.52,118.51,118.51,2030200005.0
2006-04-10 20:31:00,118.52,118.527,118.517,118.523,2030200005.0
2006-04-10 20:32:00,118.53,118.53,118.53,118.53,660300008.0
2006-04-10 20:33:00,118.525,118.536,118.51,118.51,660300008.0
2006-04-10 20:34:00,118.506,118.519,118.498,118.498,381700004.0
2006-04-10 20:35:00,118.497,118.512,118.497,118.512,556099999.0
2006-04-10 20:36:00,118.514,118.514,118.507,118.513,575000005.0
2006-04-10 20:37:00,118.505,118.505,118.496,118.497,436700007.0
2006-04-10 20:38:00,118.492,118.492,118.473,118.485,1454400001.0
2006-04-10 20:39:00,118.485,118.493,118.483,118.491,1076099984.0
2006-04-10 20:40:00,118.49,118.49,118.48,118.48,1148000008.0
2006-04-10 20:41:00,118.484,118.485,118.466,118.477,1148000008.0
2006-04-10 20:42:00,118.47,118.475,118.468,118.47,679099999.0
2006-04-10 20:43:00,118.473,118.491,118.473,118.491,1412000009.0
2006-04-10 20:44:00,118.493,118.494,118.482,118.494,1259299990.0
2006-04-10 20:45:00,118.495,118.498,118.487,118.49,1331200009.0
2006-04-10 20:46:00,118.496,118.5,118.488,118.5,1557099982.0
2006-04-10 20:47:00,118.5,118.5,118.491,118.496,1887200006.0
2006-04-10 20:48:00,118.496,118.504,118.494,118.504,1359199999.0
2006-04-10 20:49:00,118.503,118.521,118.5,118.502,1306199990.0
2006-04-10 20:50:00,118.5,118.505,118.5,118.5,1803399987.0
2006-04-10 20:51:00,118.5,118.507,118.5,118.505,663900001.0
2006-04-10 20:52:00,118.506,118.51,118.505,118.51,196599997.0
2006-04-10 20:53:00,118.51,118.517,118.507,118.515,1300699997.0
2006-04-10 20:54:00,118.515,118.517,118.513,118.517,506700008.0
2006-04-10 20:55:00,118.52,118.535,118.518,118.528,1960399997.0
2006-04-10 20:56:00,118.533,118.534,118.522,118.534,738000004.0
2006-04-10 20:57:00,118.533,118.538,118.52,118.535,1551500010.0
2006-04-10 20:58:00,118.55,118.55,118.53,118.54,1089900000.0
2006-04-10 20:59:00,118.53,118.53,118.52,118.53,1089900000.0
2006-04-10 21:00:00,118.52,118.53,118.52,118.53,1089900000.0
2006-04-10 21:01:00,118.532,118.532,118.513,118.521,1089900000.0
2006-04-10 21:02:00,118.518,118.518,118.506,118.506,616299994.0
2006-04-10 21:03:00,118.51,118.515,118.507,118.51,997099990.0
2006-04-10 21:04:00,118.51,118.515,118.51,118.515,466300005.0
2006-04-10 21:05:00,118.513,118.513,118.498,118.499,740199999.0
2006-04-10 21:06:00,118.494,118.502,118.491,118.491,1100500000.0
2006-04-10 21:07:00,118.493,118.498,118.49,118.495,1535099987.0
2006-04-10 21:08:00,118.495,118.498,118.485,118.495,656200006.0
2006-04-10 21:09:00,118.495,118.531,118.495,118.525,340100003.0
2006-04-10 21:10:00,118.523,118.526,118.513,118.513,530899991.0
2006-04-10 21:11:00,118.512,118.512,118.51,118.51,134800001.0
2006-04-10 21:12:00,118.507,118.515,118.507,118.51,477300003.0
2006-04-10 21:13:00,118.502,118.509,118.496,118.503,492299995.0
2006-04-10 21:14:00,118.508,118.509,118.497,118.504,1692899998.0
2006-04-10 21:15:00,118.504,118.507,118.491,118.502,1530800018.0
2006-04-10 21:16:00,118.498,118.513,118.492,118.513,1242200022.0
2006-04-10 21:17:00,118.507,118.512,118.497,118.501,1989500017.0
2006-04-10 21:18:00,118.503,118.507,118.492,118.492,1235899987.0
2006-04-10 21:19:00,118.49,118.502,118.49,118.502,1141099989.0
2006-04-10 21:20:00,118.504,118.504,118.492,118.503,1465799994.0
2006-04-10 21:21:00,118.505,118.508,118.498,118.5,1466200016.0
2006-04-10 21:22:00,118.502,118.506,118.49,118.494,1982900000.0
2006-04-10 21:23:00,118.495,118.495,118.488,118.495,1017300003.0
2006-04-10 21:24:00,118.5,118.529,118.5,118.518,1647699993.0
2006-04-10 21:25:00,118.525,118.532,118.509,118.52,1549100010.0
2006-04-10 21:26:00,118.52,118.527,118.512,118.513,1123000002.0
2006-04-10 21:27:00,118.51,118.515,118.51,118.515,855200007.0
2006-04-10 21:28:00,118.51,118.52,118.509,118.519,285100001.0
2006-04-10 21:29:00,118.527,118.529,118.518,118.518,513799995.0
2006-04-10 21:30:00,118.521,118.53,118.519,118.521,769599997.0
2006-04-10 21:31:00,118.516,118.527,118.516,118.527,277999994.0
2006-04-10 21:32:00,118.529,118.529,118.518,118.518,995600011.0
2006-04-10 21:33:00,118.512,118.512,118.508,118.508,598800003.0
2006-04-10 21:34:00,118.503,118.503,118.49,118.49,548300005.0
2006-04-10 21:35:00,118.493,118.493,118.482,118.488,376900000.0
2006-04-10 21:36:00,118.474,118.474,118.454,118.456,662099995.0
2006-04-10 21:37:00,118.456,118.458,118.445,118.445,544999998.0
2006-04-10 21:38:00,118.44,118.44,118.432,118.434,218799996.0
2006-04-10 21:39:00,118.44,118.445,118.438,118.445,552600005.0
2006-04-10 21:40:00,118.448,118.461,118.446,118.45,613000009.0
2006-04-10 21:41:00,118.45,118.45,118.447,118.45,704600007.0
2006-04-10 21:42:00,118.45,118.457,118.445,118.455,959099998.0
2006-04-10 21:43:00,118.454,118.464,118.448,118.459,331199999.0
2006-04-10 21:44:00,118.464,118.464,118.446,118.463,1360700008.0
2006-04-10 21:45:00,118.463,118.463,118.453,118.457,691599999.0
2006-04-10 21:46:00,118.45,118.454,118.444,118.448,717099999.0
2006-04-10 21:47:00,118.44,118.442,118.431,118.44,455900002.0
2006-04-10 21:48:00,118.438,118.443,118.43,118.433,783000006.0
2006-04-10 21:49:00,118.437,118.445,118.435,118.445,529900004.0
2006-04-10 21:50:00,118.446,118.454,118.445,118.453,123300002.0
2006-04-10 21:51:00,118.455,118.457,118.45,118.455,413800000.0
2006-04-10 21:52:00,118.453,118.453,118.437,118.437,177099997.0
2006-04-10 21:53:00,118.431,118.431,118.409,118.409,324800003.0
2006-04-10 21:54:00,118.402,118.404,118.394,118.398,715999985.0
2006-04-10 21:55:00,118.393,118.395,118.392,118.392,255899995.0
2006-04-10 21:56:00,118.392,118.392,118.375,118.375,632599991.0
2006-04-10 21:57:00,118.377,118.377,118.369,118.369,319100000.0
2006-04-10 21:58:00,118.366,118.367,118.359,118.359,150699999.0
2006-04-10 21:59:00,118.36,118.387,118.36,118.378,545199992.0
2006-04-10 22:00:00,118.378,118.386,118.371,118.38,926999993.0
2006-04-10 22:01:00,118.382,118.392,118.377,118.392,981499998.0
2006-04-10 22:02:00,118.393,118.402,118.389,118.398,905600003.0
2006-04-10 22:03:00,118.396,118.397,118.359,118.359,295000002.0
2006-04-10 22:04:00,118.356,118.368,118.352,118.355,523599994.0
2006-04-10 22:05:00,118.358,118.364,118.357,118.364,135300001.0
2006-04-10 22:06:00,118.361,118.367,118.361,118.367,190000000.0
2006-04-10 22:07:00,118.37,118.37,118.365,118.367,282100002.0
2006-04-10 22:08:00,118.36,118.365,118.355,118.355,332999994.0
2006-04-10 22:09:00,118.365,118.365,118.36,118.36,157499997.0
2006-04-10 22:10:00,118.365,118.365,118.36,118.365,89499998.0
2006-04-10 22:11:00,118.356,118.358,118.339,118.358,431900001.0
2006-04-10 22:12:00,118.36,118.36,118.355,118.355,122299998.0
2006-04-10 22:13:00,118.357,118.363,118.357,118.36,546299999.0
2006-04-10 22:14:00,118.36,118.365,118.355,118.355,239499995.0
2006-04-10 22:15:00,118.359,118.361,118.356,118.358,250000000.0
2006-04-10 22:16:00,118.355,118.355,118.345,118.345,637400007.0
2006-04-10 22:17:00,118.349,118.353,118.343,118.349,513700002.0
2006-04-10 22:18:00,118.348,118.35,118.339,118.342,576799999.0
2006-04-10 22:19:00,118.34,118.353,118.34,118.353,346999999.0
2006-04-10 22:20:00,118.355,118.355,118.352,118.353,105299999.0
2006-04-10 22:21:00,118.355,118.355,118.345,118.355,334300004.0
2006-04-10 22:22:00,118.355,118.355,118.355,118.355,343399994.0
2006-04-10 22:23:00,118.357,118.36,118.357,118.359,200700001.0
2006-04-10 22:24:00,118.365,118.365,118.355,118.358,367400004.0
2006-04-10 22:25:00,118.365,118.365,118.358,118.365,342200003.0
2006-04-10 22:26:00,118.36,118.365,118.355,118.36,238600002.0
2006-04-10 22:27:00,118.365,118.365,118.355,118.365,906200000.0
2006-04-10 22:28:00,118.364,118.364,118.347,118.357,231599997.0
2006-04-10 22:29:00,118.35,118.35,118.343,118.343,197999997.0
2006-04-10 22:30:00,118.35,118.35,118.347,118.348,175800002.0
2006-04-10 22:31:00,118.352,118.357,118.352,118.357,145799997.0
2006-04-10 22:32:00,118.36,118.36,118.355,118.36,352100003.0
2006-04-10 22:33:00,118.365,118.365,118.358,118.36,419100005.0
2006-04-10 22:34:00,118.355,118.365,118.353,118.355,730200000.0
2006-04-10 22:35:00,118.356,118.358,118.343,118.343,363999998.0
2006-04-10 22:36:00,118.343,118.354,118.34,118.348,1056899993.0
2006-04-10 22:37:00,118.348,118.357,118.347,118.357,226600000.0
2006-04-10 22:38:00,118.365,118.365,118.355,118.355,139099998.0
2006-04-10 22:39:00,118.355,118.362,118.352,118.352,285300003.0
2006-04-10 22:40:00,118.351,118.357,118.343,118.343,500299997.0
2006-04-10 22:41:00,118.352,118.36,118.352,118.355,230900000.0
2006-04-10 22:42:00,118.35,118.355,118.35,118.35,157700004.0
2006-04-10 22:43:00,118.349,118.359,118.348,118.356,389799999.0
2006-04-10 22:44:00,118.355,118.355,118.342,118.347,291900002.0
2006-04-10 22:45:00,118.352,118.354,118.33,118.339,334000000.0
2006-04-10 22:46:00,118.34,118.344,118.33,118.33,442800000.0
2006-04-10 22:47:00,118.342,118.352,118.335,118.338,350900004.0
2006-04-10 22:48:00,118.344,118.353,118.34,118.34,399300005.0
2006-04-10 22:49:00,118.348,118.348,118.338,118.342,271499994.0
2006-04-10 22:50:00,118.335,118.346,118.329,118.329,421700005.0
2006-04-10 22:51:00,118.34,118.345,118.335,118.335,243399998.0
2006-04-10 22:52:00,118.331,118.344,118.326,118.331,202300003.0
2006-04-10 22:53:00,118.34,118.345,118.332,118.332,587000003.0
2006-04-10 22:54:00,118.336,118.348,118.334,118.348,310200002.0
2006-04-10 22:55:00,118.349,118.353,118.332,118.332,462900001.0
2006-04-10 22:56:00,118.326,118.326,118.305,118.305,210700002.0
2006-04-10 22:57:00,118.307,118.313,118.307,118.309,313900004.0
2006-04-10 22:58:00,118.31,118.325,118.307,118.318,243499994.0
2006-04-10 22:59:00,118.3,118.305,118.29,118.295,273099992.0
2006-04-10 23:00:00,118.314,118.335,118.301,118.312,289200001.0
2006-04-10 23:01:00,118.338,118.349,118.324,118.332,92600000.0
2006-04-10 23:02:00,118.34,118.34,118.326,118.326,286799999.0
2006-04-10 23:03:00,118.333,118.34,118.303,118.303,189200001.0
2006-04-10 23:04:00,118.34,118.348,118.312,118.312,283500002.0
2006-04-10 23:05:00,118.314,118.326,118.264,118.286,380300003.0
2006-04-10 23:06:00,118.292,118.315,118.291,118.315,353600002.0
2006-04-10 23:07:00,118.301,118.314,118.294,118.304,275500002.0
2006-04-10 23:08:00,118.298,118.324,118.298,118.309,269300001.0
2006-04-10 23:09:00,118.31,118.325,118.31,118.322,144300001.0
2006-04-10 23:10:00,118.317,118.331,118.31,118.313,458300000.0
2006-04-10 23:11:00,118.318,118.32,118.286,118.286,257300000.0
2006-04-10 23:12:00,118.275,118.297,118.259,118.297,256100003.0
2006-04-10 23:13:00,118.278,118.317,118.275,118.311,284100006.0
2006-04-10 23:14:00,118.314,118.314,118.28,118.28,220200001.0
2006-04-10 23:15:00,118.288,118.316,118.288,118.309,209199998.0
2006-04-10 23:16:00,118.289,118.296,118.284,118.284,151699998.0
2006-04-10 23:17:00,118.295,118.306,118.278,118.278,247500000.0
2006-04-10 23:18:00,118.303,118.324,118.294,118.298,210300001.0
2006-04-10 23:19:00,118.302,118.316,118.302,118.312,89199998.0
2006-04-10 23:20:00,118.328,118.336,118.317,118.327,228299994.0
2006-04-10 23:21:00,118.336,118.339,118.3,118.3,236600005.0
2006-04-10 23:22:00,118.311,118.325,118.291,118.298,61600000.0
2006-04-10 23:23:00,118.315,118.333,118.315,118.316,181399998.0
2006-04-10 23:24:00,118.312,118.321,118.295,118.307,304300001.0
2006-04-10 23:25:00,118.308,118.315,118.281,118.282,216100002.0
2006-04-10 23:26:00,118.286,118.322,118.284,118.284,256500007.0
2006-04-10 23:27:00,118.279,118.304,118.275,118.276,204699997.0
2006-04-10 23:28:00,118.265,118.27,118.263,118.265,166100003.0
2006-04-10 23:29:00,118.273,118.283,118.273,118.273,116400000.0
2006-04-10 23:30:00,118.272,118.272,118.268,118.271,103600000.0
2006-04-10 23:31:00,118.274,118.301,118.274,118.301,160399997.0
2006-04-10 23:32:00,118.296,118.315,118.296,118.314,245200002.0
2006-04-10 23:33:00,118.315,118.315,118.305,118.31,208700000.0
2006-04-10 23:34:00,118.31,118.312,118.303,118.305,279200001.0
2006-04-10 23:35:00,118.308,118.313,118.302,118.302,215399998.0
2006-04-10 23:36:00,118.305,118.307,118.298,118.306,352499995.0
2006-04-10 23:37:00,118.303,118.304,118.298,118.3,134200001.0
2006-04-10 23:38:00,118.307,118.318,118.305,118.315,331400006.0
2006-04-10 23:39:00,118.317,118.32,118.317,118.32,28500001.0
2006-04-10 23:40:00,118.315,118.32,118.31,118.313,355000007.0
2006-04-10 23:41:00,118.31,118.32,118.31,118.32,84400000.0
2006-04-10 23:42:00,118.315,118.32,118.312,118.32,234500000.0
2006-04-10 23:43:00,118.313,118.323,118.313,118.32,247000004.0
2006-04-10 23:44:00,118.318,118.324,118.289,118.289,353399994.0
2006-04-10 23:45:00,118.292,118.292,118.275,118.283,256600001.0
2006-04-10 23:46:00,118.295,118.295,118.29,118.29,192100002.0
2006-04-10 23:47:00,118.289,118.298,118.289,118.298,72800003.0
2006-04-10 23:48:00,118.301,118.304,118.292,118.304,277999995.0
2006-04-10 23:49:00,118.305,118.305,118.297,118.3,340900004.0
2006-04-10 23:50:00,118.309,118.344,118.309,118.339,132200002.0
2006-04-10 23:51:00,118.32,118.346,118.314,118.335,273600003.0
2006-04-10 23:52:00,118.338,118.344,118.32,118.34,330699991.0
2006-04-10 23:53:00,118.344,118.344,118.306,118.342,373699996.0
2006-04-10 23:54:00,118.345,118.345,118.325,118.325,106500001.0
2006-04-10 23:55:00,118.332,118.332,118.325,118.331,186999996.0
2006-04-10 23:56:00,118.343,118.343,118.318,118.327,346500001.0
2006-04-10 23:57:00,118.335,118.348,118.328,118.335,233200002.0
2006-04-10 23:58:00,118.35,118.354,118.316,118.319,266700001.0
2006-04-10 23:59:00,118.338,118.346,118.3,118.3,360600002.0
2006-04-11 00:00:00,118.303,118.309,118.295,118.305,321600006.0
2006-04-11 00:01:00,118.305,118.305,118.305,118.305,41300000.0
2006-04-11 00:02:00,118.3,118.308,118.3,118.308,158799995.0
2006-04-11 00:03:00,118.309,118.309,118.3,118.3,185000007.0
2006-04-11 00:04:00,118.303,118.31,118.303,118.304,226799996.0
2006-04-11 00:05:00,118.31,118.317,118.305,118.317,154299999.0
2006-04-11 00:06:00,118.311,118.325,118.311,118.325,87799999.0
2006-04-11 00:07:00,118.334,118.341,118.334,118.341,42100000.0
2006-04-11 00:08:00,118.34,118.34,118.332,118.335,274399994.0
2006-04-11 00:09:00,118.337,118.352,118.337,118.352,367199993.0
2006-04-11 00:10:00,118.355,118.355,118.345,118.355,313600002.0
2006-04-11 00:11:00,118.348,118.349,118.339,118.345,250099999.0
2006-04-11 00:12:00,118.343,118.353,118.343,118.353,141000002.0
2006-04-11 00:13:00,118.35,118.353,118.347,118.348,261500004.0
2006-04-11 00:14:00,118.349,118.353,118.345,118.349,262699994.0
2006-04-11 00:15:00,118.371,118.407,118.371,118.407,144000002.0
2006-04-11 00:16:00,118.4,118.4,118.379,118.379,342999995.0
2006-04-11 00:17:00,118.37,118.378,118.369,118.372,100299998.0
2006-04-11 00:18:00,118.38,118.385,118.373,118.385,281300003.0
2006-04-11 00:19:00,118.387,118.395,118.383,118.383,284600002.0
2006-04-11 00:20:00,118.392,118.395,118.388,118.395,282599997.0
2006-04-11 00:21:00,118.391,118.404,118.391,118.397,317299998.0
2006-04-11 00:22:00,118.388,118.394,118.381,118.392,335499998.0
2006-04-11 00:23:00,118.396,118.399,118.394,118.395,157100001.0
2006-04-11 00:24:00,118.392,118.4,118.39,118.395,392399990.0
2006-04-11 00:25:00,118.399,118.411,118.399,118.411,224500003.0
2006-04-11 00:26:00,118.417,118.423,118.414,118.423,293400001.0
2006-04-11 00:27:00,118.428,118.434,118.426,118.428,141200001.0
2006-04-11 00:28:00,118.437,118.437,118.429,118.437,101599999.0
2006-04-11 00:29:00,118.433,118.433,118.421,118.433,345100002.0
2006-04-11 00:30:00,118.435,118.436,118.42,118.432,179400000.0
2006-04-11 00:31:00,118.436,118.439,118.428,118.433,70299998.0
2006-04-11 00:32:00,118.437,118.44,118.427,118.427,124500000.0
2006-04-11 00:33:00,118.436,118.439,118.432,118.439,241700002.0
2006-04-11 00:34:00,118.438,118.438,118.437,118.437,54599999.0
2006-04-11 00:35:00,118.435,118.44,118.432,118.436,326299997.0
2006-04-11 00:36:00,118.435,118.435,118.43,118.43,305600001.0
2006-04-11 00:37:00,118.435,118.435,118.422,118.43,341600001.0
2006-04-11 00:38:00,118.434,118.436,118.43,118.43,154899998.0
2006-04-11 00:39:00,118.433,118.439,118.429,118.439,325000001.0
2006-04-11 00:40:00,118.442,118.442,118.435,118.437,206300000.0
2006-04-11 00:41:00,118.44,118.443,118.438,118.44,195599998.0
2006-04-11 00:42:00,118.44,118.44,118.43,118.437,277800002.0
2006-04-11 00:43:00,118.44,118.44,118.43,118.435,381400006.0
2006-04-11 00:44:00,118.432,118.44,118.43,118.433,230700003.0
2006-04-11 00:45:00,118.44,118.44,118.433,118.435,119600001.0
2006-04-11 00:46:00,118.439,118.439,118.429,118.435,223899999.0
2006-04-11 00:47:00,118.438,118.439,118.435,118.439,232000005.0
2006-04-11 00:48:00,118.435,118.442,118.433,118.437,133199999.0
2006-04-11 00:49:00,118.427,118.435,118.427,118.435,155999999.0
2006-04-11 00:50:00,118.43,118.43,118.412,118.419,217700001.0
2006-04-11 00:51:00,118.418,118.425,118.415,118.415,163100002.0
2006-04-11 00:52:00,118.418,118.428,118.418,118.418,300600005.0
2006-04-11 00:53:00,118.418,118.418,118.41,118.41,181900000.0
2006-04-11 00:54:00,118.411,118.411,118.402,118.402,222800004.0
2006-04-11 00:55:00,118.402,118.417,118.402,118.417,207299996.0
2006-04-11 00:56:00,118.415,118.42,118.405,118.407,196699999.0
2006-04-11 00:57:00,118.405,118.421,118.405,118.412,173399998.0
2006-04-11 00:58:00,118.413,118.413,118.403,118.41,205300000.0
2006-04-11 00:59:00,118.408,118.413,118.404,118.413,211100002.0
2006-04-11 01:00:00,118.407,118.412,118.407,118.412,102199997.0
2006-04-11 01:01:00,118.417,118.422,118.412,118.422,245600004.0
2006-04-11 01:02:00,118.421,118.431,118.417,118.43,313999991.0
2006-04-11 01:03:00,118.431,118.443,118.425,118.443,262200001.0
2006-04-11 01:04:00,118.445,118.445,118.438,118.445,212399996.0
2006-04-11 01:05:00,118.447,118.448,118.447,118.448,6400000.0
2006-04-11 01:06:00,118.449,118.449,118.441,118.445,220299999.0
2006-04-11 01:07:00,118.438,118.443,118.436,118.441,250500007.0
2006-04-11 01:08:00,118.435,118.443,118.433,118.437,290800001.0
2006-04-11 01:09:00,118.435,118.435,118.43,118.43,235000002.0
2006-04-11 01:10:00,118.435,118.438,118.43,118.43,307599999.0
2006-04-11 01:11:00,118.43,118.435,118.427,118.435,240499999.0
2006-04-11 01:12:00,118.43,118.432,118.425,118.428,245700004.0
2006-04-11 01:13:00,118.422,118.428,118.42,118.421,305400001.0
2006-04-11 01:14:00,118.426,118.428,118.421,118.421,253399998.0
2006-04-11 01:15:00,118.425,118.425,118.418,118.42,320800002.0
2006-04-11 01:16:00,118.425,118.429,118.422,118.429,96900001.0
2006-04-11 01:17:00,118.43,118.44,118.424,118.44,338500005.0
2006-04-11 01:18:00,118.437,118.441,118.427,118.441,285900005.0
2006-04-11 01:19:00,118.437,118.446,118.436,118.446,252400008.0
2006-04-11 01:20:00,118.445,118.445,118.437,118.437,203199995.0
2006-04-11 01:21:00,118.439,118.448,118.439,118.441,93900002.0
2006-04-11 01:22:00,118.443,118.452,118.442,118.442,209399998.0
2006-04-11 01:23:00,118.448,118.452,118.442,118.445,211200006.0
2006-04-11 01:24:00,118.448,118.452,118.446,118.452,197300001.0
2006-04-11 01:25:00,118.447,118.463,118.447,118.463,138399999.0
2006-04-11 01:26:00,118.46,118.46,118.443,118.444,310199998.0
2006-04-11 01:27:00,118.455,118.455,118.447,118.455,200000002.0
2006-04-11 01:28:00,118.447,118.455,118.447,118.453,127300004.0
2006-04-11 01:29:00,118.448,118.455,118.447,118.455,192000001.0
2006-04-11 01:30:00,118.445,118.455,118.445,118.45,285400006.0
2006-04-11 01:31:00,118.45,118.457,118.447,118.455,263800005.0
2006-04-11 01:32:00,118.45,118.455,118.445,118.455,294000000.0
2006-04-11 01:33:00,118.449,118.452,118.443,118.446,229200002.0
2006-04-11 01:34:00,118.442,118.456,118.44,118.449,291900001.0
2006-04-11 01:35:00,118.457,118.468,118.456,118.468,353399996.0
2006-04-11 01:36:00,118.47,118.474,118.463,118.463,191900002.0
2006-04-11 01:37:00,118.468,118.499,118.468,118.491,309199997.0
2006-04-11 01:38:00,118.502,118.513,118.501,118.51,232500002.0
2006-04-11 01:39:00,118.5,118.512,118.5,118.504,178199996.0
2006-04-11 01:40:00,118.51,118.511,118.502,118.502,172000002.0
2006-04-11 01:41:00,118.52,118.545,118.52,118.545,205000004.0
2006-04-11 01:42:00,118.543,118.547,118.533,118.533,374400000.0
2006-04-11 01:43:00,118.536,118.546,118.535,118.539,277200000.0
2006-04-11 01:44:00,118.528,118.528,118.488,118.494,255600008.0
2006-04-11 01:45:00,118.497,118.5,118.488,118.492,266299998.0
2006-04-11 01:46:00,118.49,118.494,118.486,118.494,126600004.0
2006-04-11 01:47:00,118.488,118.512,118.488,118.503,211300000.0
2006-04-11 01:48:00,118.51,118.518,118.508,118.512,109200001.0
2006-04-11 01:49:00,118.506,118.52,118.506,118.52,185499997.0
2006-04-11 01:50:00,118.515,118.519,118.514,118.519,320800001.0
2006-04-11 01:51:00,118.524,118.525,118.518,118.525,245699999.0
2006-04-11 01:52:00,118.529,118.547,118.528,118.531,306599994.0
2006-04-11 01:53:00,118.532,118.545,118.532,118.543,244900003.0
2006-04-11 01:54:00,118.537,118.543,118.528,118.543,179300004.0
2006-04-11 01:55:00,118.543,118.543,118.521,118.542,312599996.0
2006-04-11 01:56:00,118.543,118.55,118.539,118.542,267199998.0
2006-04-11 01:57:00,118.534,118.542,118.528,118.538,157300002.0
2006-04-11 01:58:00,118.525,118.525,118.501,118.509,242899995.0
2006-04-11 01:59:00,118.506,118.509,118.494,118.504,255199993.0
2006-04-11 02:00:00,118.512,118.536,118.512,118.536,205299997.0
2006-04-11 02:01:00,118.534,118.546,118.531,118.546,212800002.0
2006-04-11 02:02:00,118.545,118.554,118.545,118.548,238000002.0
2006-04-11 02:03:00,118.537,118.538,118.529,118.534,269199999.0
2006-04-11 02:04:00,118.537,118.539,118.526,118.536,295799996.0
2006-04-11 02:05:00,118.537,118.538,118.523,118.523,203300002.0
2006-04-11 02:06:00,118.523,118.532,118.516,118.518,382499994.0
2006-04-11 02:07:00,118.511,118.522,118.509,118.522,211600003.0
2006-04-11 02:08:00,118.522,118.522,118.512,118.512,88999998.0
2006-04-11 02:09:00,118.519,118.538,118.519,118.536,334999999.0
2006-04-11 02:10:00,118.528,118.543,118.525,118.537,472700004.0
2006-04-11 02:11:00,118.538,118.538,118.522,118.522,210999995.0
2006-04-11 02:12:00,118.527,118.536,118.526,118.535,210900003.0
2006-04-11 02:13:00,118.531,118.555,118.531,118.555,258000004.0
2006-04-11 02:14:00,118.558,118.563,118.551,118.555,213899999.0
2006-04-11 02:15:00,118.555,118.556,118.551,118.551,288100001.0
2006-04-11 02:16:00,118.554,118.554,118.541,118.545,300900000.0
2006-04-11 02:17:00,118.54,118.54,118.525,118.535,121800000.0
2006-04-11 02:18:00,118.534,118.544,118.527,118.539,270999994.0
2006-04-11 02:19:00,118.536,118.542,118.514,118.514,203200001.0
2006-04-11 02:20:00,118.508,118.515,118.504,118.508,260599998.0
2006-04-11 02:21:00,118.504,118.518,118.499,118.518,211799999.0
2006-04-11 02:22:00,118.515,118.522,118.509,118.522,355599999.0
2006-04-11 02:23:00,118.519,118.523,118.513,118.515,275000007.0
2006-04-11 02:24:00,118.524,118.524,118.513,118.52,179700003.0
2006-04-11 02:25:00,118.518,118.527,118.516,118.527,294600001.0
2006-04-11 02:26:00,118.523,118.523,118.508,118.51,320199999.0
2006-04-11 02:27:00,118.514,118.514,118.501,118.513,291700006.0
2006-04-11 02:28:00,118.507,118.519,118.507,118.51,108300002.0
2006-04-11 02:29:00,118.52,118.53,118.513,118.524,231599999.0
2006-04-11 02:30:00,118.528,118.528,118.503,118.527,411799998.0
2006-04-11 02:31:00,118.532,118.532,118.513,118.523,257999999.0
2006-04-11 02:32:00,118.525,118.525,118.517,118.525,196499994.0
2006-04-11 02:33:00,118.525,118.525,118.517,118.52,321700000.0
2006-04-11 02:34:00,118.525,118.525,118.515,118.515,238299999.0
2006-04-11 02:35:00,118.507,118.515,118.503,118.507,382000005.0
2006-04-11 02:36:00,118.498,118.498,118.476,118.483,266899996.0
2006-04-11 02:37:00,118.473,118.473,118.467,118.467,13700000.0
2006-04-11 02:38:00,118.457,118.469,118.451,118.466,381400002.0
2006-04-11 02:39:00,118.457,118.457,118.453,118.455,231500007.0
2006-04-11 02:40:00,118.462,118.465,118.457,118.465,364500005.0
2006-04-11 02:41:00,118.469,118.474,118.46,118.46,93900000.0
2006-04-11 02:42:00,118.456,118.471,118.456,118.467,344599998.0
2006-04-11 02:43:00,118.466,118.471,118.448,118.466,210299998.0
2006-04-11 02:44:00,118.477,118.494,118.477,118.494,85500000.0
2006-04-11 02:45:00,118.487,118.5,118.472,118.472,354100005.0
2006-04-11 02:46:00,118.473,118.473,118.467,118.473,193399996.0
2006-04-11 02:47:00,118.475,118.489,118.475,118.485,319899996.0
2006-04-11 02:48:00,118.487,118.493,118.482,118.482,282099994.0
2006-04-11 02:49:00,118.49,118.495,118.49,118.493,165299998.0
2006-04-11 02:50:00,118.488,118.493,118.483,118.488,226499998.0
2006-04-11 02:51:00,118.487,118.491,118.482,118.482,152700000.0
2006-04-11 02:52:00,118.488,118.494,118.482,118.487,329899997.0
2006-04-11 02:53:00,118.49,118.495,118.485,118.495,137300001.0
2006-04-11 02:54:00,118.492,118.507,118.486,118.496,255099997.0
2006-04-11 02:55:00,118.496,118.498,118.482,118.49,353800001.0
2006-04-11 02:56:00,118.494,118.51,118.494,118.504,198999997.0
2006-04-11 02:57:00,118.51,118.52,118.506,118.506,46499999.0
2006-04-11 02:58:00,118.518,118.521,118.512,118.512,193500000.0
2006-04-11 02:59:00,118.511,118.511,118.501,118.508,236600006.0
2006-04-11 03:00:00,118.505,118.52,118.505,118.513,200899998.0
2006-04-11 03:01:00,118.51,118.512,118.496,118.512,268099999.0
2006-04-11 03:02:00,118.508,118.508,118.495,118.502,170399996.0
2006-04-11 03:03:00,118.507,118.507,118.498,118.501,291900003.0
2006-04-11 03:04:00,118.491,118.493,118.453,118.453,290499999.0
2006-04-11 03:05:00,118.435,118.463,118.435,118.448,260500003.0
2006-04-11 03:06:00,118.46,118.47,118.456,118.458,248400002.0
2006-04-11 03:07:00,118.45,118.455,118.447,118.455,380700008.0
2006-04-11 03:08:00,118.455,118.462,118.45,118.462,274199997.0
2006-04-11 03:09:00,118.463,118.463,118.451,118.456,181300000.0
2006-04-11 03:10:00,118.456,118.465,118.454,118.465,111900001.0
2006-04-11 03:11:00,118.462,118.462,118.448,118.455,266400000.0
2006-04-11 03:12:00,118.452,118.458,118.443,118.449,294800000.0
2006-04-11 03:13:00,118.446,118.463,118.446,118.463,200199996.0
2006-04-11 03:14:00,118.452,118.46,118.447,118.447,117099996.0
2006-04-11 03:15:00,118.453,118.453,118.442,118.453,381399995.0
2006-04-11 03:16:00,118.447,118.462,118.447,118.462,250999996.0
2006-04-11 03:17:00,118.46,118.468,118.457,118.465,338900002.0
2006-04-11 03:18:00,118.469,118.481,118.468,118.468,182500000.0
2006-04-11 03:19:00,118.473,118.474,118.463,118.474,98999999.0
2006-04-11 03:20:00,118.478,118.489,118.475,118.487,315100000.0
2006-04-11 03:21:00,118.492,118.492,118.474,118.475,365899990.0
2006-04-11 03:22:00,118.476,118.477,118.46,118.46,84000003.0
2006-04-11 03:23:00,118.448,118.459,118.444,118.458,159699998.0
2006-04-11 03:24:00,118.467,118.483,118.467,118.483,301300005.0
2006-04-11 03:25:00,118.488,118.492,118.48,118.48,157799996.0
2006-04-11 03:26:00,118.494,118.494,118.482,118.488,205300003.0
2006-04-11 03:27:00,118.497,118.502,118.493,118.497,188199997.0
2006-04-11 03:28:00,118.494,118.494,118.484,118.487,198600001.0
2006-04-11 03:29:00,118.487,118.492,118.485,118.487,210899996.0
2006-04-11 03:30:00,118.475,118.485,118.475,118.485,258600005.0
2006-04-11 03:31:00,118.485,118.485,118.478,118.48,122199998.0
2006-04-11 03:32:00,118.48,118.485,118.48,118.485,270999999.0
2006-04-11 03:33:00,118.483,118.483,118.467,118.471,130800000.0
2006-04-11 03:34:00,118.473,118.473,118.462,118.462,242599999.0
2006-04-11 03:35:00,118.455,118.473,118.455,118.473,165499997.0
2006-04-11 03:36:00,118.461,118.469,118.461,118.468,215899997.0
2006-04-11 03:37:00,118.463,118.472,118.463,118.463,226400006.0
2006-04-11 03:38:00,118.467,118.476,118.463,118.463,161000000.0
2006-04-11 03:39:00,118.464,118.473,118.46,118.473,290800002.0
2006-04-11 03:40:00,118.472,118.49,118.468,118.47,360199996.0
2006-04-11 03:41:00,118.463,118.472,118.463,118.465,131600002.0
2006-04-11 03:42:00,118.46,118.463,118.453,118.46,131499998.0
2006-04-11 03:43:00,118.457,118.457,118.449,118.449,224500002.0
2006-04-11 03:44:00,118.455,118.465,118.45,118.463,187000001.0
2006-04-11 03:45:00,118.467,118.472,118.46,118.467,219400000.0
2006-04-11 03:46:00,118.461,118.472,118.461,118.468,319100001.0
2006-04-11 03:47:00,118.475,118.475,118.465,118.465,149199999.0
2006-04-11 03:48:00,118.467,118.47,118.462,118.468,189999998.0
2006-04-11 03:49:00,118.468,118.472,118.466,118.468,288699998.0
2006-04-11 03:50:00,118.477,118.483,118.476,118.483,169400002.0
2006-04-11 03:51:00,118.478,118.484,118.472,118.484,288000002.0
2006-04-11 03:52:00,118.484,118.484,118.47,118.47,292099994.0
2006-04-11 03:53:00,118.47,118.475,118.467,118.467,120599997.0
2006-04-11 03:54:00,118.468,118.477,118.465,118.471,142999998.0
2006-04-11 03:55:00,118.466,118.471,118.466,118.47,364800004.0
2006-04-11 03:56:00,118.47,118.478,118.47,118.475,21300000.0
2006-04-11 03:57:00,118.47,118.475,118.47,118.473,98200001.0
2006-04-11 03:58:00,118.466,118.475,118.466,118.475,416099994.0
2006-04-11 03:59:00,118.479,118.493,118.479,118.484,406400002.0
2006-04-11 04:00:00,118.488,118.507,118.488,118.507,259199992.0
2006-04-11 04:01:00,118.515,118.526,118.515,118.523,324300001.0
2006-04-11 04:02:00,118.519,118.534,118.519,118.534,233900001.0
2006-04-11 04:03:00,118.532,118.547,118.53,118.545,316099994.0
2006-04-11 04:04:00,118.554,118.558,118.546,118.558,390200001.0
2006-04-11 04:05:00,118.556,118.556,118.533,118.536,326799998.0
2006-04-11 04:06:00,118.538,118.538,118.521,118.524,401899996.0
2006-04-11 04:07:00,118.518,118.52,118.51,118.515,245400003.0
2006-04-11 04:08:00,118.515,118.519,118.509,118.519,100700002.0
2006-04-11 04:09:00,118.52,118.521,118.512,118.513,238099999.0
2006-04-11 04:10:00,118.515,118.515,118.507,118.512,230599997.0
2006-04-11 04:11:00,118.507,118.513,118.506,118.506,163399996.0
2006-04-11 04:12:00,118.508,118.508,118.5,118.504,205500001.0
2006-04-11 04:13:00,118.502,118.508,118.498,118.508,90100003.0
2006-04-11 04:14:00,118.509,118.509,118.497,118.502,147400003.0
2006-04-11 04:15:00,118.5,118.5,118.492,118.5,313200002.0
2006-04-11 04:16:00,118.495,118.5,118.495,118.497,53900001.0
2006-04-11 04:17:00,118.49,118.49,118.476,118.485,147300003.0
2006-04-11 04:18:00,118.478,118.486,118.473,118.482,148500001.0
2006-04-11 04:19:00,118.479,118.492,118.47,118.492,93499999.0
2006-04-11 04:20:00,118.487,118.492,118.486,118.492,184100003.0
2006-04-11 04:21:00,118.49,118.49,118.49,118.49,27200000.0
2006-04-11 04:22:00,118.497,118.503,118.494,118.5,213300007.0
2006-04-11 04:23:00,118.498,118.503,118.495,118.503,190400003.0
2006-04-11 04:24:00,118.498,118.505,118.493,118.503,278299999.0
2006-04-11 04:25:00,118.497,118.497,118.487,118.495,285100000.0
2006-04-11 04:26:00,118.486,118.494,118.481,118.486,189200002.0
2006-04-11 04:27:00,118.48,118.485,118.477,118.48,206699999.0
2006-04-11 04:28:00,118.482,118.483,118.477,118.478,280400002.0
2006-04-11 04:29:00,118.473,118.473,118.472,118.472,73200002.0
2006-04-11 04:30:00,118.46,118.466,118.445,118.445,218299995.0
2006-04-11 04:31:00,118.44,118.452,118.44,118.452,212399997.0
2006-04-11 04:32:00,118.45,118.455,118.448,118.45,191900001.0
2006-04-11 04:33:00,118.453,118.47,118.453,118.466,186900002.0
2006-04-11 04:34:00,118.457,118.473,118.457,118.473,161699999.0
2006-04-11 04:35:00,118.478,118.481,118.473,118.479,152599999.0
2006-04-11 04:36:00,118.467,118.475,118.465,118.475,66300000.0
2006-04-11 04:37:00,118.472,118.481,118.472,118.476,219999999.0
2006-04-11 04:38:00,118.484,118.484,118.475,118.483,242499998.0
2006-04-11 04:39:00,118.487,118.488,118.487,118.488,70299999.0
2006-04-11 04:40:00,118.488,118.488,118.477,118.477,59900000.0
2006-04-11 04:41:00,118.467,118.479,118.467,118.476,307800002.0
2006-04-11 04:42:00,118.487,118.492,118.48,118.48,302199999.0
2006-04-11 04:43:00,118.485,118.485,118.476,118.478,154600003.0
2006-04-11 04:44:00,118.485,118.492,118.484,118.489,257899997.0
2006-04-11 04:45:00,118.492,118.492,118.471,118.485,242500005.0
2006-04-11 04:46:00,118.485,118.487,118.48,118.48,308700001.0
2006-04-11 04:47:00,118.485,118.485,118.48,118.485,279300002.0
2006-04-11 04:48:00,118.483,118.483,118.471,118.476,178799999.0
2006-04-11 04:49:00,118.475,118.475,118.465,118.47,293599998.0
2006-04-11 04:50:00,118.468,118.475,118.467,118.467,85799998.0
2006-04-11 04:51:00,118.47,118.47,118.459,118.465,309900001.0
2006-04-11 04:52:00,118.468,118.468,118.457,118.457,177499999.0
2006-04-11 04:53:00,118.458,118.458,118.442,118.442,223699997.0
2006-04-11 04:54:00,118.455,118.455,118.448,118.455,239699999.0
2006-04-11 04:55:00,118.452,118.453,118.444,118.453,45600000.0
2006-04-11 04:56:00,118.448,118.463,118.448,118.452,156000000.0
2006-04-11 04:57:00,118.445,118.455,118.445,118.455,138499999.0
2006-04-11 04:58:00,118.453,118.458,118.453,118.458,124700001.0
2006-04-11 04:59:00,118.457,118.462,118.453,118.462,196100007.0
2006-04-11 05:00:00,118.465,118.465,118.46,118.465,217400000.0
2006-04-11 05:01:00,118.462,118.471,118.462,118.466,261500003.0
2006-04-11 05:02:00,118.457,118.464,118.457,118.458,117799996.0
2006-04-11 05:03:00,118.455,118.455,118.445,118.45,149099993.0
2006-04-11 05:04:00,118.452,118.452,118.439,118.44,109200001.0
2006-04-11 05:05:00,118.437,118.437,118.417,118.423,261299999.0
2006-04-11 05:06:00,118.42,118.42,118.389,118.389,211199999.0
2006-04-11 05:07:00,118.393,118.399,118.355,118.363,314799997.0
2006-04-11 05:08:00,118.357,118.368,118.357,118.359,181599998.0
2006-04-11 05:09:00,118.35,118.362,118.347,118.362,204399999.0
2006-04-11 05:10:00,118.363,118.363,118.352,118.358,325500007.0
2006-04-11 05:11:00,118.358,118.36,118.342,118.349,209500001.0
2006-04-11 05:12:00,118.328,118.328,118.306,118.321,203599999.0
2006-04-11 05:13:00,118.329,118.341,118.329,118.341,90700000.0
2006-04-11 05:14:00,118.332,118.34,118.33,118.336,183300001.0
2006-04-11 05:15:00,118.335,118.356,118.335,118.352,253200003.0
2006-04-11 05:16:00,118.35,118.363,118.348,118.363,254199999.0
2006-04-11 05:17:00,118.362,118.362,118.348,118.362,200799999.0
2006-04-11 05:18:00,118.356,118.356,118.348,118.348,146099998.0
2006-04-11 05:19:00,118.335,118.341,118.325,118.325,184500000.0
2006-04-11 05:20:00,118.337,118.342,118.334,118.341,162600000.0
2006-04-11 05:21:00,118.343,118.343,118.334,118.343,532699995.0
2006-04-11 05:22:00,118.339,118.351,118.33,118.351,216600001.0
2006-04-11 05:23:00,118.35,118.355,118.345,118.355,251899999.0
2006-04-11 05:24:00,118.362,118.371,118.362,118.364,219100003.0
2006-04-11 05:25:00,118.361,118.38,118.357,118.357,259700000.0
2006-04-11 05:26:00,118.359,118.381,118.353,118.353,188999999.0
2006-04-11 05:27:00,118.349,118.349,118.342,118.342,35700000.0
2006-04-11 05:28:00,118.34,118.345,118.34,118.345,196499996.0
2006-04-11 05:29:00,118.347,118.347,118.346,118.346,67099999.0
2006-04-11 05:30:00,118.355,118.355,118.35,118.355,160700001.0
2006-04-11 05:31:00,118.354,118.385,118.354,118.385,329099994.0
2006-04-11 05:32:00,118.391,118.404,118.386,118.39,298600001.0
2006-04-11 05:33:00,118.387,118.393,118.382,118.393,241199998.0
2006-04-11 05:34:00,118.39,118.395,118.384,118.39,189800001.0
2006-04-11 05:35:00,118.395,118.397,118.385,118.397,377399997.0
2006-04-11 05:36:00,118.395,118.395,118.379,118.393,183299999.0
2006-04-11 05:37:00,118.39,118.394,118.387,118.393,239099999.0
2006-04-11 05:38:00,118.393,118.393,118.38,118.387,343700000.0
2006-04-11 05:39:00,118.382,118.385,118.38,118.385,138800001.0
2006-04-11 05:40:00,118.385,118.385,118.375,118.385,321099997.0
2006-04-11 05:41:00,118.389,118.402,118.389,118.399,177999998.0
2006-04-11 05:42:00,118.397,118.401,118.389,118.399,225999991.0
2006-04-11 05:43:00,118.405,118.405,118.4,118.405,290600002.0
2006-04-11 05:44:00,118.407,118.418,118.394,118.394,195799999.0
2006-04-11 05:45:00,118.395,118.395,118.385,118.395,289900002.0
2006-04-11 05:46:00,118.388,118.388,118.388,118.388,48500000.0
2006-04-11 05:47:00,118.395,118.42,118.395,118.416,149899997.0
2006-04-11 05:48:00,118.41,118.452,118.402,118.447,291100004.0
2006-04-11 05:49:00,118.43,118.463,118.421,118.453,195499997.0
2006-04-11 05:50:00,118.428,118.449,118.416,118.419,419000001.0
2006-04-11 05:51:00,118.415,118.415,118.415,118.415,246100000.0
2006-04-11 05:52:00,118.412,118.412,118.407,118.408,136800002.0
2006-04-11 05:53:00,118.405,118.415,118.405,118.41,232199998.0
2006-04-11 05:54:00,118.408,118.412,118.399,118.412,218199999.0
2006-04-11 05:55:00,118.415,118.415,118.407,118.415,369300004.0
2006-04-11 05:56:00,118.415,118.415,118.407,118.41,215700006.0
2006-04-11 05:57:00,118.41,118.412,118.41,118.41,189099996.0
2006-04-11 05:58:00,118.419,118.438,118.419,118.43,285699995.0
2006-04-11 05:59:00,118.433,118.449,118.426,118.445,237900002.0
2006-04-11 06:00:00,118.434,118.434,118.419,118.433,324800002.0
2006-04-11 06:01:00,118.425,118.44,118.425,118.426,186400002.0
2006-04-11 06:02:00,118.438,118.453,118.438,118.446,245400000.0
2006-04-11 06:03:00,118.435,118.435,118.427,118.435,230900000.0
2006-04-11 06:04:00,118.422,118.428,118.417,118.427,202900000.0
2006-04-11 06:05:00,118.437,118.438,118.43,118.434,125699997.0
2006-04-11 06:06:00,118.44,118.445,118.432,118.437,290999995.0
2006-04-11 06:07:00,118.438,118.443,118.431,118.431,115500001.0
2006-04-11 06:08:00,118.433,118.433,118.422,118.433,447799998.0
2006-04-11 06:09:00,118.432,118.433,118.429,118.433,199399994.0
2006-04-11 06:10:00,118.431,118.431,118.422,118.422,86899996.0
2006-04-11 06:11:00,118.417,118.428,118.414,118.415,289500001.0
2006-04-11 06:12:00,118.405,118.417,118.405,118.415,232100002.0
2006-04-11 06:13:00,118.404,118.413,118.401,118.413,228400002.0
2006-04-11 06:14:00,118.42,118.425,118.418,118.42,330700001.0
2006-04-11 06:15:00,118.42,118.425,118.42,118.42,199600002.0
2006-04-11 06:16:00,118.43,118.432,118.424,118.432,254899997.0
2006-04-11 06:17:00,118.435,118.435,118.435,118.435,35899999.0
2006-04-11 06:18:00,118.428,118.428,118.421,118.425,147999995.0
2006-04-11 06:19:00,118.43,118.43,118.421,118.421,162399999.0
2006-04-11 06:20:00,118.42,118.429,118.42,118.425,323300006.0
2006-04-11 06:21:00,118.426,118.431,118.422,118.426,305000004.0
2006-04-11 06:22:00,118.427,118.431,118.424,118.429,115900000.0
2006-04-11 06:23:00,118.433,118.435,118.428,118.435,127200001.0
2006-04-11 06:24:00,118.428,118.432,118.427,118.428,248900002.0
2006-04-11 06:25:00,118.426,118.435,118.424,118.428,415500000.0
2006-04-11 06:26:00,118.427,118.438,118.425,118.43,266600006.0
2006-04-11 06:27:00,118.438,118.446,118.431,118.438,197199999.0
2006-04-11 06:28:00,118.428,118.428,118.424,118.424,77200002.0
2006-04-11 06:29:00,118.416,118.418,118.407,118.417,160899999.0
2006-04-11 06:30:00,118.415,118.421,118.408,118.421,110700000.0
2006-04-11 06:31:00,118.418,118.426,118.412,118.412,131200002.0
2006-04-11 06:32:00,118.418,118.423,118.414,118.421,174800001.0
2006-04-11 06:33:00,118.415,118.415,118.407,118.41,164300001.0
2006-04-11 06:34:00,118.41,118.415,118.405,118.41,368899993.0
2006-04-11 06:35:00,118.415,118.417,118.407,118.41,467700009.0
2006-04-11 06:36:00,118.408,118.41,118.395,118.395,184900000.0
2006-04-11 06:37:00,118.402,118.411,118.402,118.405,266000002.0
2006-04-11 06:38:00,118.405,118.405,118.392,118.4,195600003.0
2006-04-11 06:39:00,118.403,118.403,118.391,118.391,385900002.0
2006-04-11 06:40:00,118.397,118.404,118.394,118.404,147900005.0
2006-04-11 06:41:00,118.402,118.402,118.397,118.399,161399997.0
2006-04-11 06:42:00,118.399,118.401,118.394,118.398,291199997.0
2006-04-11 06:43:00,118.392,118.401,118.385,118.394,394799997.0
2006-04-11 06:44:00,118.398,118.404,118.392,118.392,384099997.0
2006-04-11 06:45:00,118.385,118.397,118.385,118.387,206400003.0
2006-04-11 06:46:00,118.396,118.405,118.391,118.405,208699999.0
2006-04-11 06:47:00,118.397,118.405,118.397,118.402,293899998.0
2006-04-11 06:48:00,118.399,118.403,118.395,118.401,480300001.0
2006-04-11 06:49:00,118.402,118.402,118.39,118.4,142400003.0
2006-04-11 06:50:00,118.405,118.405,118.4,118.405,168100005.0
2006-04-11 06:51:00,118.405,118.405,118.397,118.397,291000004.0
2006-04-11 06:52:00,118.406,118.414,118.397,118.405,315199996.0
2006-04-11 06:53:00,118.402,118.414,118.402,118.411,118499999.0
2006-04-11 06:54:00,118.415,118.415,118.412,118.415,70700000.0
2006-04-11 06:55:00,118.41,118.415,118.41,118.415,133500001.0
2006-04-11 06:56:00,118.415,118.415,118.407,118.41,286700001.0
2006-04-11 06:57:00,118.412,118.412,118.4,118.409,158999996.0
2006-04-11 06:58:00,118.407,118.407,118.4,118.401,134499998.0
2006-04-11 06:59:00,118.407,118.414,118.401,118.414,254000002.0
2006-04-11 07:00:00,118.411,118.421,118.411,118.421,118799997.0
2006-04-11 07:01:00,118.418,118.429,118.413,118.426,250899996.0
2006-04-11 07:02:00,118.428,118.432,118.42,118.425,234500007.0
2006-04-11 07:03:00,118.43,118.437,118.425,118.425,349499999.0
2006-04-11 07:04:00,118.428,118.429,118.422,118.422,265400002.0
2006-04-11 07:05:00,118.421,118.435,118.421,118.433,286400005.0
2006-04-11 07:06:00,118.431,118.442,118.431,118.433,167200001.0
2006-04-11 07:07:00,118.438,118.438,118.43,118.435,303299998.0
2006-04-11 07:08:00,118.425,118.436,118.425,118.428,212299999.0
2006-04-11 07:09:00,118.425,118.425,118.42,118.42,166800000.0
2006-04-11 07:10:00,118.417,118.425,118.417,118.418,222700005.0
2006-04-11 07:11:00,118.428,118.44,118.427,118.43,201299999.0
2006-04-11 07:12:00,118.433,118.433,118.423,118.431,132800003.0
2006-04-11 07:13:00,118.432,118.435,118.427,118.435,233399996.0
2006-04-11 07:14:00,118.432,118.433,118.429,118.43,214299999.0
2006-04-11 07:15:00,118.435,118.435,118.428,118.435,135200001.0
2006-04-11 07:16:00,118.425,118.427,118.425,118.427,4800000.0
2006-04-11 07:17:00,118.435,118.435,118.43,118.432,229900003.0
2006-04-11 07:18:00,118.437,118.441,118.435,118.438,184600001.0
2006-04-11 07:19:00,118.438,118.443,118.434,118.443,76600000.0
2006-04-11 07:20:00,118.446,118.46,118.446,118.457,340900000.0
2006-04-11 07:21:00,118.456,118.46,118.453,118.457,165300001.0
2006-04-11 07:22:00,118.451,118.47,118.451,118.47,117000003.0
2006-04-11 07:23:00,118.468,118.472,118.468,118.47,296999999.0
2006-04-11 07:24:00,118.468,118.475,118.467,118.47,256800000.0
2006-04-11 07:25:00,118.468,118.475,118.465,118.468,259000002.0
2006-04-11 07:26:00,118.46,118.463,118.452,118.452,116000002.0
2006-04-11 07:27:00,118.452,118.463,118.452,118.457,357600000.0
2006-04-11 07:28:00,118.465,118.465,118.46,118.465,221099999.0
2006-04-11 07:29:00,118.464,118.465,118.451,118.457,276999998.0
2006-04-11 07:30:00,118.448,118.45,118.43,118.43,149200004.0
2006-04-11 07:31:00,118.434,118.434,118.421,118.426,207300001.0
2006-04-11 07:32:00,118.424,118.449,118.424,118.445,368299995.0
2006-04-11 07:33:00,118.44,118.44,118.43,118.437,173099998.0
2006-04-11 07:34:00,118.441,118.465,118.437,118.465,211699998.0
2006-04-11 07:35:00,118.464,118.47,118.457,118.46,257899995.0
2006-04-11 07:36:00,118.463,118.465,118.456,118.465,332500002.0
2006-04-11 07:37:00,118.461,118.468,118.461,118.467,250799995.0
2006-04-11 07:38:00,118.458,118.463,118.45,118.463,113199999.0
2006-04-11 07:39:00,118.457,118.468,118.455,118.465,172100002.0
2006-04-11 07:40:00,118.468,118.474,118.465,118.467,298300005.0
2006-04-11 07:41:00,118.469,118.475,118.464,118.475,149099998.0
2006-04-11 07:42:00,118.478,118.491,118.478,118.491,77399998.0
2006-04-11 07:43:00,118.506,118.515,118.503,118.515,97300000.0
2006-04-11 07:44:00,118.51,118.513,118.502,118.504,251099998.0
2006-04-11 07:45:00,118.502,118.509,118.502,118.507,174600000.0
2006-04-11 07:46:00,118.502,118.505,118.5,118.5,151699997.0
2006-04-11 07:47:00,118.503,118.519,118.503,118.518,221300001.0
2006-04-11 07:48:00,118.511,118.511,118.445,118.445,321299992.0
2006-04-11 07:49:00,118.444,118.444,118.432,118.441,234900007.0
2006-04-11 07:50:00,118.436,118.442,118.433,118.434,167400002.0
2006-04-11 07:51:00,118.45,118.46,118.45,118.46,69899997.0
2006-04-11 07:52:00,118.472,118.481,118.469,118.469,304300001.0
2006-04-11 07:53:00,118.463,118.463,118.452,118.452,237700002.0
2006-04-11 07:54:00,118.45,118.463,118.448,118.455,300899999.0
2006-04-11 07:55:00,118.457,118.47,118.456,118.47,228200002.0
2006-04-11 07:56:00,118.467,118.467,118.454,118.46,236499996.0
2006-04-11 07:57:00,118.466,118.466,118.449,118.463,321600005.0
2006-04-11 07:58:00,118.46,118.463,118.453,118.463,237800001.0
2006-04-11 07:59:00,118.463,118.467,118.457,118.46,180599999.0
2006-04-11 08:00:00,118.462,118.467,118.446,118.446,148500000.0
2006-04-11 08:01:00,118.436,118.436,118.412,118.412,350499994.0
2006-04-11 08:02:00,118.422,118.432,118.422,118.431,206100005.0
2006-04-11 08:03:00,118.432,118.44,118.424,118.424,155100002.0
2006-04-11 08:04:00,118.417,118.422,118.403,118.403,271399997.0
2006-04-11 08:05:00,118.402,118.402,118.368,118.38,281699999.0
2006-04-11 08:06:00,118.385,118.392,118.37,118.37,439200003.0
2006-04-11 08:07:00,118.364,118.367,118.357,118.367,365399997.0
2006-04-11 08:08:00,118.378,118.389,118.378,118.388,237899999.0
2006-04-11 08:09:00,118.391,118.391,118.366,118.375,317699997.0
2006-04-11 08:10:00,118.367,118.387,118.365,118.387,299200000.0
2006-04-11 08:11:00,118.4,118.403,118.4,118.403,128200001.0
2006-04-11 08:12:00,118.412,118.43,118.4,118.43,337800004.0
2006-04-11 08:13:00,118.434,118.457,118.434,118.455,252100000.0
2006-04-11 08:14:00,118.444,118.444,118.437,118.439,152300003.0
2006-04-11 08:15:00,118.442,118.448,118.437,118.448,378800006.0
2006-04-11 08:16:00,118.448,118.448,118.437,118.44,216100002.0
2006-04-11 08:17:00,118.443,118.447,118.435,118.437,200700001.0
2006-04-11 08:18:00,118.443,118.443,118.428,118.428,346500002.0
2006-04-11 08:19:00,118.42,118.432,118.42,118.432,221900000.0
2006-04-11 08:20:00,118.435,118.443,118.435,118.44,233100001.0
2006-04-11 08:21:00,118.438,118.442,118.432,118.442,310299997.0
2006-04-11 08:22:00,118.444,118.444,118.432,118.433,73199999.0
2006-04-11 08:23:00,118.423,118.423,118.422,118.422,75600003.0
2006-04-11 08:24:00,118.417,118.423,118.412,118.42,100500001.0
2006-04-11 08:25:00,118.422,118.422,118.409,118.41,191500004.0
2006-04-11 08:26:00,118.411,118.42,118.411,118.418,105399999.0
2006-04-11 08:27:00,118.425,118.435,118.425,118.428,209399999.0
2006-04-11 08:28:00,118.416,118.426,118.412,118.419,213900000.0
2006-04-11 08:29:00,118.417,118.432,118.414,118.432,175100003.0
2006-04-11 08:30:00,118.431,118.431,118.422,118.422,140700001.0
2006-04-11 08:31:00,118.423,118.423,118.411,118.418,424700004.0
2006-04-11 08:32:00,118.419,118.419,118.382,118.388,215199997.0
2006-04-11 08:33:00,118.388,118.388,118.36,118.36,406499992.0
2006-04-11 08:34:00,118.361,118.361,118.334,118.338,256400001.0
2006-04-11 08:35:00,118.342,118.369,118.34,118.369,173499998.0
2006-04-11 08:36:00,118.367,118.372,118.362,118.362,292300000.0
2006-04-11 08:37:00,118.36,118.36,118.345,118.349,182700005.0
2006-04-11 08:38:00,118.352,118.358,118.352,118.358,126699999.0
2006-04-11 08:39:00,118.372,118.407,118.372,118.401,143400001.0
2006-04-11 08:40:00,118.402,118.402,118.387,118.387,470599994.0
2006-04-11 08:41:00,118.391,118.393,118.385,118.385,274099993.0
2006-04-11 08:42:00,118.393,118.407,118.393,118.399,98600002.0
2006-04-11 08:43:00,118.399,118.43,118.395,118.43,248500000.0
2006-04-11 08:44:00,118.425,118.429,118.42,118.422,183999997.0
2006-04-11 08:45:00,118.421,118.443,118.421,118.435,337999999.0
2006-04-11 08:46:00,118.435,118.437,118.433,118.433,229300004.0
2006-04-11 08:47:00,118.434,118.45,118.434,118.44,381700002.0
2006-04-11 08:48:00,118.435,118.447,118.435,118.438,185999995.0
2006-04-11 08:49:00,118.435,118.44,118.421,118.421,327499994.0
2006-04-11 08:50:00,118.414,118.416,118.402,118.402,217200001.0
2006-04-11 08:51:00,118.405,118.435,118.405,118.435,157199998.0
2006-04-11 08:52:00,118.443,118.443,118.434,118.434,183700002.0
2006-04-11 08:53:00,118.422,118.431,118.419,118.425,179800000.0
2006-04-11 08:54:00,118.419,118.419,118.39,118.402,411199998.0
2006-04-11 08:55:00,118.391,118.398,118.384,118.389,155399996.0
2006-04-11 08:56:00,118.388,118.388,118.363,118.363,196900003.0
2006-04-11 08:57:00,118.367,118.384,118.367,118.379,121100000.0
2006-04-11 08:58:00,118.378,118.395,118.377,118.395,223099999.0
2006-04-11 08:59:00,118.397,118.409,118.392,118.403,122599999.0
2006-04-11 09:00:00,118.406,118.406,118.385,118.385,359399996.0
2006-04-11 09:01:00,118.397,118.408,118.397,118.408,73600000.0
2006-04-11 09:02:00,118.41,118.416,118.41,118.414,318500005.0
2006-04-11 09:03:00,118.424,118.43,118.424,118.43,103500002.0
2006-04-11 09:04:00,118.437,118.437,118.395,118.395,223300002.0
2006-04-11 09:05:00,118.392,118.408,118.385,118.408,203600000.0
2006-04-11 09:06:00,118.417,118.437,118.417,118.434,188600001.0
2006-04-11 09:07:00,118.435,118.442,118.435,118.435,100400001.0
2006-04-11 09:08:00,118.437,118.444,118.437,118.441,287499998.0
2006-04-11 09:09:00,118.442,118.452,118.438,118.452,290999996.0
2006-04-11 09:10:00,118.447,118.456,118.447,118.447,251300000.0
2006-04-11 09:11:00,118.447,118.452,118.443,118.444,185999999.0
2006-04-11 09:12:00,118.438,118.452,118.436,118.452,267500003.0
2006-04-11 09:13:00,118.46,118.475,118.46,118.47,231199993.0
2006-04-11 09:14:00,118.473,118.473,118.463,118.463,105500000.0
2006-04-11 09:15:00,118.454,118.454,118.418,118.425,213000000.0
2006-04-11 09:16:00,118.417,118.424,118.415,118.415,161600001.0
2006-04-11 09:17:00,118.408,118.415,118.407,118.415,134600000.0
2006-04-11 09:18:00,118.419,118.431,118.416,118.421,207600003.0
2006-04-11 09:19:00,118.422,118.438,118.422,118.432,241700006.0
2006-04-11 09:20:00,118.437,118.437,118.423,118.428,281100002.0
2006-04-11 09:21:00,118.438,118.45,118.436,118.44,271299997.0
2006-04-11 09:22:00,118.445,118.457,118.443,118.453,357600000.0
2006-04-11 09:23:00,118.449,118.449,118.422,118.422,130900004.0
2006-04-11 09:24:00,118.422,118.422,118.406,118.406,184100002.0
2006-04-11 09:25:00,118.41,118.426,118.41,118.42,120900002.0
2006-04-11 09:26:00,118.422,118.422,118.405,118.405,138899999.0
2006-04-11 09:27:00,118.407,118.41,118.393,118.393,176399998.0
2006-04-11 09:28:00,118.392,118.392,118.386,118.392,215400002.0
2006-04-11 09:29:00,118.389,118.399,118.389,118.391,125600001.0
2006-04-11 09:30:00,118.393,118.397,118.386,118.39,141899998.0
2006-04-11 09:31:00,118.39,118.39,118.369,118.369,206099998.0
2006-04-11 09:32:00,118.376,118.385,118.375,118.379,133699996.0
2006-04-11 09:33:00,118.375,118.383,118.371,118.383,291900003.0
2006-04-11 09:34:00,118.377,118.382,118.374,118.382,280700000.0
2006-04-11 09:35:00,118.385,118.385,118.373,118.38,118199998.0
2006-04-11 09:36:00,118.386,118.389,118.379,118.381,246399998.0
2006-04-11 09:37:00,118.386,118.389,118.382,118.385,251500004.0
2006-04-11 09:38:00,118.389,118.395,118.378,118.393,281800001.0
2006-04-11 09:39:00,118.386,118.386,118.375,118.378,110900001.0
2006-04-11 09:40:00,118.383,118.383,118.373,118.383,364700002.0
2006-04-11 09:41:00,118.382,118.394,118.382,118.388,111800001.0
2006-04-11 09:42:00,118.378,118.378,118.363,118.363,248600000.0
2006-04-11 09:43:00,118.371,118.372,118.36,118.372,170000001.0
2006-04-11 09:44:00,118.377,118.384,118.376,118.377,214299997.0
2006-04-11 09:45:00,118.378,118.387,118.377,118.387,63599999.0
2006-04-11 09:46:00,118.388,118.406,118.387,118.406,178599998.0
2006-04-11 09:47:00,118.42,118.446,118.42,118.446,188800004.0
2006-04-11 09:48:00,118.433,118.435,118.418,118.426,275100001.0
2006-04-11 09:49:00,118.417,118.437,118.417,118.426,345999999.0
2006-04-11 09:50:00,118.423,118.423,118.41,118.417,125700004.0
2006-04-11 09:51:00,118.412,118.418,118.412,118.418,139300003.0
2006-04-11 09:52:00,118.417,118.431,118.417,118.431,186400002.0
2006-04-11 09:53:00,118.428,118.442,118.428,118.44,226200002.0
2006-04-11 09:54:00,118.434,118.441,118.42,118.42,295600002.0
2006-04-11 09:55:00,118.429,118.433,118.423,118.433,277199997.0
2006-04-11 09:56:00,118.432,118.442,118.431,118.44,206499992.0
2006-04-11 09:57:00,118.435,118.44,118.432,118.44,239100002.0
2006-04-11 09:58:00,118.442,118.447,118.438,118.44,66400000.0
2006-04-11 09:59:00,118.433,118.436,118.413,118.414,113500001.0
2006-04-11 10:00:00,118.412,118.422,118.412,118.416,306199998.0
2006-04-11 10:01:00,118.425,118.425,118.418,118.422,162199998.0
2006-04-11 10:02:00,118.428,118.435,118.425,118.425,164500002.0
2006-04-11 10:03:00,118.429,118.436,118.423,118.423,198599999.0
2006-04-11 10:04:00,118.42,118.428,118.42,118.42,192600000.0
2006-04-11 10:05:00,118.423,118.423,118.411,118.416,249100000.0
2006-04-11 10:06:00,118.417,118.418,118.412,118.412,195299997.0
2006-04-11 10:07:00,118.405,118.42,118.405,118.413,271499998.0
2006-04-11 10:08:00,118.407,118.407,118.394,118.401,280400001.0
2006-04-11 10:09:00,118.408,118.408,118.4,118.4,181899996.0
2006-04-11 10:10:00,118.405,118.412,118.4,118.405,254200000.0
2006-04-11 10:11:00,118.413,118.413,118.402,118.402,213900004.0
2006-04-11 10:12:00,118.403,118.414,118.403,118.406,122999995.0
2006-04-11 10:13:00,118.405,118.413,118.404,118.413,220399997.0
2006-04-11 10:14:00,118.405,118.411,118.39,118.411,218300002.0
2006-04-11 10:15:00,118.418,118.423,118.411,118.421,362300002.0
2006-04-11 10:16:00,118.424,118.424,118.405,118.42,170100000.0
2006-04-11 10:17:00,118.417,118.417,118.41,118.415,285100005.0
2006-04-11 10:18:00,118.417,118.423,118.41,118.42,480200006.0
2006-04-11 10:19:00,118.416,118.433,118.416,118.424,254899998.0
2006-04-11 10:20:00,118.435,118.435,118.427,118.433,158900002.0
2006-04-11 10:21:00,118.432,118.432,118.425,118.425,32800000.0
2006-04-11 10:22:00,118.418,118.428,118.418,118.428,261700001.0
2006-04-11 10:23:00,118.426,118.444,118.426,118.444,233899998.0
2006-04-11 10:24:00,118.444,118.445,118.435,118.445,144099997.0
2006-04-11 10:25:00,118.45,118.455,118.448,118.455,194600000.0
2006-04-11 10:26:00,118.453,118.453,118.445,118.452,168999995.0
2006-04-11 10:27:00,118.443,118.45,118.443,118.45,66700000.0
2006-04-11 10:28:00,118.449,118.449,118.433,118.447,221100005.0
2006-04-11 10:29:00,118.446,118.455,118.443,118.443,73300000.0
2006-04-11 10:30:00,118.451,118.484,118.451,118.47,197299995.0
2006-04-11 10:31:00,118.477,118.477,118.465,118.468,132000001.0
2006-04-11 10:32:00,118.463,118.467,118.457,118.457,248700000.0
2006-04-11 10:33:00,118.458,118.462,118.453,118.453,260999997.0
2006-04-11 10:34:00,118.457,118.466,118.457,118.458,168500000.0
2006-04-11 10:35:00,118.465,118.478,118.465,118.477,251399997.0
2006-04-11 10:36:00,118.475,118.481,118.475,118.476,106100000.0
2006-04-11 10:37:00,118.492,118.5,118.491,118.493,105100001.0
2006-04-11 10:38:00,118.498,118.5,118.484,118.491,237099999.0
2006-04-11 10:39:00,118.488,118.488,118.467,118.47,292700002.0
2006-04-11 10:40:00,118.462,118.468,118.46,118.462,346400008.0
2006-04-11 10:41:00,118.465,118.465,118.455,118.455,122999998.0
2006-04-11 10:42:00,118.455,118.463,118.449,118.463,251199998.0
2006-04-11 10:43:00,118.463,118.465,118.46,118.46,193999998.0
2006-04-11 10:44:00,118.462,118.476,118.455,118.455,319799998.0
2006-04-11 10:45:00,118.456,118.457,118.456,118.457,80500000.0
2006-04-11 10:46:00,118.452,118.452,118.441,118.441,170000001.0
2006-04-11 10:47:00,118.447,118.45,118.444,118.445,164900000.0
2006-04-11 10:48:00,118.452,118.452,118.449,118.449,117200003.0
2006-04-11 10:49:00,118.448,118.451,118.441,118.443,143499999.0
2006-04-11 10:50:00,118.439,118.439,118.422,118.422,186999995.0
2006-04-11 10:51:00,118.42,118.428,118.418,118.423,271599995.0
2006-04-11 10:52:00,118.425,118.425,118.415,118.415,303900004.0
2006-04-11 10:53:00,118.416,118.425,118.413,118.413,139700002.0
2006-04-11 10:54:00,118.398,118.398,118.382,118.39,281799993.0
2006-04-11 10:55:00,118.391,118.407,118.391,118.397,244499998.0
2006-04-11 10:56:00,118.4,118.418,118.396,118.418,118600002.0
2006-04-11 10:57:00,118.419,118.422,118.415,118.415,298899995.0
2006-04-11 10:58:00,118.422,118.44,118.422,118.44,182700000.0
2006-04-11 10:59:00,118.446,118.446,118.413,118.413,302400002.0
2006-04-11 11:00:00,118.424,118.454,118.424,118.451,297599997.0
2006-04-11 11:01:00,118.452,118.461,118.449,118.461,263499999.0
2006-04-11 11:02:00,118.467,118.468,118.462,118.466,230500002.0
2006-04-11 11:03:00,118.463,118.463,118.454,118.458,88500000.0
2006-04-11 11:04:00,118.468,118.469,118.445,118.45,211399998.0
2006-04-11 11:05:00,118.453,118.469,118.453,118.461,360900000.0
2006-04-11 11:06:00,118.47,118.473,118.463,118.47,250500003.0
2006-04-11 11:07:00,118.466,118.48,118.466,118.475,181700000.0
2006-04-11 11:08:00,118.477,118.5,118.477,118.5,173000002.0
2006-04-11 11:09:00,118.502,118.502,118.487,118.491,205000000.0
2006-04-11 11:10:00,118.496,118.512,118.491,118.512,87800001.0
2006-04-11 11:11:00,118.521,118.56,118.521,118.56,145300002.0
2006-04-11 11:12:00,118.565,118.567,118.555,118.565,263700002.0
2006-04-11 11:13:00,118.553,118.553,118.535,118.543,211400002.0
2006-04-11 11:14:00,118.547,118.549,118.533,118.537,262300000.0
2006-04-11 11:15:00,118.534,118.547,118.531,118.537,220999996.0
2006-04-11 11:16:00,118.53,118.542,118.53,118.538,156800004.0
2006-04-11 11:17:00,118.545,118.545,118.528,118.533,301400002.0
2006-04-11 11:18:00,118.535,118.535,118.525,118.535,181000000.0
2006-04-11 11:19:00,118.528,118.532,118.524,118.53,322800005.0
2006-04-11 11:20:00,118.533,118.533,118.516,118.517,418700000.0
2006-04-11 11:21:00,118.504,118.504,118.498,118.498,168199998.0
2006-04-11 11:22:00,118.507,118.508,118.49,118.502,204400000.0
2006-04-11 11:23:00,118.509,118.53,118.509,118.53,154900002.0
2006-04-11 11:24:00,118.527,118.538,118.527,118.53,212199999.0
2006-04-11 11:25:00,118.526,118.534,118.518,118.525,174199999.0
2006-04-11 11:26:00,118.526,118.526,118.503,118.503,170099999.0
2006-04-11 11:27:00,118.502,118.503,118.494,118.503,182900002.0
2006-04-11 11:28:00,118.51,118.517,118.505,118.505,229800005.0
2006-04-11 11:29:00,118.512,118.512,118.498,118.498,232899999.0
2006-04-11 11:30:00,118.501,118.506,118.497,118.5,190899998.0
2006-04-11 11:31:00,118.504,118.508,118.499,118.5,55400002.0
2006-04-11 11:32:00,118.49,118.49,118.478,118.488,208099998.0
2006-04-11 11:33:00,118.5,118.503,118.494,118.503,146100002.0
2006-04-11 11:34:00,118.502,118.502,118.491,118.502,210099998.0
2006-04-11 11:35:00,118.507,118.515,118.504,118.515,152099994.0
2006-04-11 11:36:00,118.516,118.522,118.514,118.522,206500000.0
2006-04-11 11:37:00,118.523,118.523,118.511,118.517,229100000.0
2006-04-11 11:38:00,118.52,118.525,118.518,118.518,151300002.0
2006-04-11 11:39:00,118.524,118.524,118.518,118.519,194200004.0
2006-04-11 11:40:00,118.509,118.53,118.509,118.53,78199998.0
2006-04-11 11:41:00,118.528,118.528,118.51,118.523,277200000.0
2006-04-11 11:42:00,118.527,118.551,118.525,118.551,241400006.0
2006-04-11 11:43:00,118.563,118.565,118.538,118.538,225799999.0
2006-04-11 11:44:00,118.55,118.551,118.542,118.542,126800005.0
2006-04-11 11:45:00,118.547,118.55,118.534,118.547,337700006.0
2006-04-11 11:46:00,118.543,118.543,118.533,118.543,182400003.0
2006-04-11 11:47:00,118.543,118.545,118.54,118.543,204100005.0
2006-04-11 11:48:00,118.545,118.545,118.535,118.545,127299996.0
2006-04-11 11:49:00,118.545,118.545,118.537,118.54,224600002.0
2006-04-11 11:50:00,118.542,118.561,118.542,118.557,274199999.0
2006-04-11 11:51:00,118.55,118.579,118.55,118.567,345500002.0
2006-04-11 11:52:00,118.578,118.615,118.578,118.615,318700001.0
2006-04-11 11:53:00,118.608,118.608,118.59,118.59,124800001.0
2006-04-11 11:54:00,118.587,118.592,118.576,118.592,179400003.0
2006-04-11 11:55:00,118.59,118.59,118.566,118.569,477100008.0
2006-04-11 11:56:00,118.561,118.564,118.552,118.56,150500000.0
2006-04-11 11:57:00,118.562,118.585,118.562,118.574,331500000.0
2006-04-11 11:58:00,118.574,118.574,118.564,118.567,225400001.0
2006-04-11 11:59:00,118.56,118.569,118.558,118.56,188899999.0
2006-04-11 12:00:00,118.562,118.573,118.562,118.57,115900000.0
2006-04-11 12:01:00,118.573,118.586,118.565,118.58,281200001.0
2006-04-11 12:02:00,118.59,118.604,118.59,118.599,173800001.0
2006-04-11 12:03:00,118.623,118.655,118.623,118.645,153999998.0
2006-04-11 12:04:00,118.653,118.661,118.647,118.653,327400000.0
2006-04-11 12:05:00,118.661,118.672,118.651,118.663,175499997.0
2006-04-11 12:06:00,118.67,118.677,118.668,118.67,187100001.0
2006-04-11 12:07:00,118.677,118.68,118.661,118.664,197200002.0
2006-04-11 12:08:00,118.652,118.655,118.634,118.65,196099998.0
2006-04-11 12:09:00,118.66,118.703,118.66,118.698,320300003.0
2006-04-11 12:10:00,118.704,118.707,118.675,118.675,184400000.0
2006-04-11 12:11:00,118.68,118.682,118.67,118.67,299700003.0
2006-04-11 12:12:00,118.685,118.693,118.644,118.644,339800001.0
2006-04-11 12:13:00,118.64,118.655,118.64,118.654,268799997.0
2006-04-11 12:14:00,118.657,118.657,118.636,118.636,387000002.0
2006-04-11 12:15:00,118.649,118.656,118.649,118.65,204199996.0
2006-04-11 12:16:00,118.649,118.672,118.649,118.662,289900002.0
2006-04-11 12:17:00,118.662,118.681,118.662,118.667,259900002.0
2006-04-11 12:18:00,118.667,118.678,118.667,118.678,115900002.0
2006-04-11 12:19:00,118.678,118.681,118.67,118.673,335299998.0
2006-04-11 12:20:00,118.663,118.669,118.653,118.664,171500002.0
2006-04-11 12:21:00,118.662,118.662,118.635,118.645,285199996.0
2006-04-11 12:22:00,118.648,118.655,118.642,118.642,149099999.0
2006-04-11 12:23:00,118.633,118.633,118.622,118.625,257799998.0
2006-04-11 12:24:00,118.621,118.621,118.607,118.613,215099999.0
2006-04-11 12:25:00,118.6,118.639,118.6,118.639,201800001.0
2006-04-11 12:26:00,118.656,118.685,118.656,118.685,173500000.0
2006-04-11 12:27:00,118.672,118.672,118.615,118.623,208900003.0
2006-04-11 12:28:00,118.627,118.645,118.627,118.642,181500001.0
2006-04-11 12:29:00,118.641,118.641,118.634,118.638,178200003.0
2006-04-11 12:30:00,118.641,118.643,118.632,118.632,166699999.0
2006-04-11 12:31:00,118.63,118.63,118.623,118.63,204700001.0
2006-04-11 12:32:00,118.632,118.632,118.617,118.617,185200002.0
2006-04-11 12:33:00,118.622,118.622,118.611,118.618,164300000.0
2006-04-11 12:34:00,118.621,118.628,118.621,118.625,251400003.0
2006-04-11 12:35:00,118.63,118.63,118.625,118.63,228700004.0
2006-04-11 12:36:00,118.625,118.625,118.615,118.615,421200000.0
2006-04-11 12:37:00,118.606,118.607,118.597,118.601,268700001.0
2006-04-11 12:38:00,118.602,118.613,118.6,118.6,61100000.0
2006-04-11 12:39:00,118.604,118.611,118.6,118.602,109700003.0
2006-04-11 12:40:00,118.595,118.595,118.576,118.576,103899998.0
2006-04-11 12:41:00,118.574,118.587,118.564,118.564,267100000.0
2006-04-11 12:42:00,118.566,118.578,118.548,118.578,192699996.0
2006-04-11 12:43:00,118.583,118.592,118.576,118.592,381999996.0
2006-04-11 12:44:00,118.592,118.601,118.574,118.574,278799994.0
2006-04-11 12:45:00,118.585,118.586,118.578,118.578,308799995.0
2006-04-11 12:46:00,118.578,118.58,118.568,118.571,279199999.0
2006-04-11 12:47:00,118.581,118.581,118.563,118.565,298499997.0
2006-04-11 12:48:00,118.565,118.578,118.565,118.578,211700001.0
2006-04-11 12:49:00,118.582,118.597,118.582,118.59,311699999.0
2006-04-11 12:50:00,118.585,118.597,118.585,118.59,193200000.0
2006-04-11 12:51:00,118.595,118.595,118.587,118.592,260699999.0
2006-04-11 12:52:00,118.592,118.595,118.592,118.595,136799999.0
2006-04-11 12:53:00,118.59,118.595,118.59,118.595,256600001.0
2006-04-11 12:54:00,118.591,118.597,118.585,118.585,152200000.0
2006-04-11 12:55:00,118.597,118.601,118.592,118.592,132299999.0
2006-04-11 12:56:00,118.596,118.596,118.585,118.59,214799996.0
2006-04-11 12:57:00,118.587,118.604,118.583,118.594,240399995.0
2006-04-11 12:58:00,118.6,118.654,118.6,118.654,298699993.0
2006-04-11 12:59:00,118.661,118.694,118.654,118.686,314199998.0
2006-04-11 13:00:00,118.683,118.683,118.667,118.667,216700000.0
2006-04-11 13:01:00,118.655,118.665,118.654,118.654,353700001.0
2006-04-11 13:02:00,118.649,118.666,118.649,118.661,207300001.0
2006-04-11 13:03:00,118.659,118.659,118.654,118.657,90800001.0
2006-04-11 13:04:00,118.648,118.655,118.648,118.65,320800009.0
2006-04-11 13:05:00,118.647,118.65,118.638,118.638,255800001.0
2006-04-11 13:06:00,118.632,118.656,118.632,118.655,148600001.0
2006-04-11 13:07:00,118.662,118.666,118.655,118.666,53500000.0
2006-04-11 13:08:00,118.664,118.664,118.654,118.654,78199999.0
2006-04-11 13:09:00,118.651,118.651,118.641,118.641,14400000.0
2006-04-11 13:10:00,118.642,118.642,118.63,118.642,236800002.0
2006-04-11 13:11:00,118.644,118.652,118.643,118.646,204699999.0
2006-04-11 13:12:00,118.643,118.654,118.643,118.654,272100000.0
2006-04-11 13:13:00,118.665,118.665,118.655,118.655,226799997.0
2006-04-11 13:14:00,118.654,118.663,118.653,118.659,141399998.0
2006-04-11 13:15:00,118.658,118.67,118.648,118.67,293799995.0
2006-04-11 13:16:00,118.667,118.672,118.666,118.67,236799999.0
2006-04-11 13:17:00,118.682,118.709,118.682,118.707,205399999.0
2006-04-11 13:18:00,118.715,118.715,118.706,118.709,140700001.0
2006-04-11 13:19:00,118.703,118.716,118.7,118.715,199399999.0
2006-04-11 13:20:00,118.721,118.729,118.712,118.712,273699994.0
2006-04-11 13:21:00,118.715,118.715,118.699,118.702,226199999.0
2006-04-11 13:22:00,118.696,118.702,118.691,118.694,278100001.0
2006-04-11 13:23:00,118.686,118.698,118.675,118.698,170800000.0
2006-04-11 13:24:00,118.7,118.708,118.695,118.702,224900007.0
2006-04-11 13:25:00,118.701,118.707,118.695,118.707,88600001.0
2006-04-11 13:26:00,118.701,118.71,118.692,118.71,132100002.0
2006-04-11 13:27:00,118.719,118.741,118.719,118.73,45900000.0
2006-04-11 13:28:00,118.741,118.769,118.741,118.763,104200003.0
2006-04-11 13:29:00,118.76,118.764,118.755,118.756,202400000.0
2006-04-11 13:30:00,118.752,118.752,118.738,118.752,212499997.0
2006-04-11 13:31:00,118.754,118.754,118.744,118.752,243500004.0
2006-04-11 13:32:00,118.757,118.765,118.756,118.758,346400000.0
2006-04-11 13:33:00,118.767,118.772,118.756,118.756,392000005.0
2006-04-11 13:34:00,118.75,118.752,118.745,118.745,368200000.0
2006-04-11 13:35:00,118.744,118.752,118.74,118.742,419700004.0
2006-04-11 13:36:00,118.74,118.749,118.738,118.739,348099998.0
2006-04-11 13:37:00,118.744,118.756,118.744,118.748,250199995.0
2006-04-11 13:38:00,118.738,118.757,118.731,118.75,157300000.0
2006-04-11 13:39:00,118.758,118.758,118.753,118.753,170800000.0
2006-04-11 13:40:00,118.753,118.753,118.736,118.745,300900003.0
2006-04-11 13:41:00,118.737,118.737,118.713,118.72,195200000.0
2006-04-11 13:42:00,118.722,118.735,118.72,118.735,215699999.0
2006-04-11 13:43:00,118.745,118.748,118.741,118.743,124400003.0
2006-04-11 13:44:00,118.738,118.749,118.732,118.737,345299999.0
2006-04-11 13:45:00,118.736,118.743,118.734,118.74,246500003.0
2006-04-11 13:46:00,118.739,118.742,118.718,118.718,217900005.0
2006-04-11 13:47:00,118.722,118.722,118.706,118.709,190899999.0
2006-04-11 13:48:00,118.708,118.71,118.697,118.697,316499999.0
2006-04-11 13:49:00,118.697,118.702,118.695,118.7,238999999.0
2006-04-11 13:50:00,118.708,118.725,118.708,118.718,255000002.0
2006-04-11 13:51:00,118.718,118.723,118.713,118.723,249900000.0
2006-04-11 13:52:00,118.715,118.722,118.712,118.712,303399999.0
2006-04-11 13:53:00,118.711,118.728,118.711,118.715,179000001.0
2006-04-11 13:54:00,118.721,118.728,118.72,118.725,260399999.0
2006-04-11 13:55:00,118.723,118.724,118.717,118.722,113299998.0
2006-04-11 13:56:00,118.718,118.725,118.717,118.725,168499997.0
2006-04-11 13:57:00,118.726,118.729,118.72,118.72,241900000.0
2006-04-11 13:58:00,118.718,118.719,118.712,118.712,177199999.0
2006-04-11 13:59:00,118.712,118.725,118.712,118.715,149799998.0
2006-04-11 14:00:00,118.719,118.746,118.719,118.729,231899996.0
2006-04-11 14:01:00,118.725,118.736,118.719,118.719,345399996.0
2006-04-11 14:02:00,118.723,118.725,118.72,118.72,82800000.0
2006-04-11 14:03:00,118.718,118.722,118.71,118.71,124100001.0
2006-04-11 14:04:00,118.715,118.722,118.708,118.708,170900000.0
2006-04-11 14:05:00,118.707,118.713,118.684,118.684,200999997.0
2006-04-11 14:06:00,118.682,118.682,118.659,118.659,113000000.0
2006-04-11 14:07:00,118.652,118.675,118.65,118.675,193199998.0
2006-04-11 14:08:00,118.681,118.692,118.679,118.692,192200002.0
2006-04-11 14:09:00,118.696,118.703,118.686,118.701,192999997.0
2006-04-11 14:10:00,118.718,118.738,118.718,118.735,125300001.0
2006-04-11 14:11:00,118.739,118.745,118.729,118.729,157700002.0
2006-04-11 14:12:00,118.729,118.735,118.718,118.723,363899999.0
2006-04-11 14:13:00,118.721,118.735,118.721,118.725,200900000.0
2006-04-11 14:14:00,118.733,118.743,118.729,118.729,304800000.0
2006-04-11 14:15:00,118.732,118.746,118.732,118.74,342400000.0
2006-04-11 14:16:00,118.735,118.745,118.735,118.745,330800000.0
2006-04-11 14:17:00,118.737,118.743,118.734,118.74,241000004.0
2006-04-11 14:18:00,118.732,118.735,118.724,118.732,268699998.0
2006-04-11 14:19:00,118.738,118.75,118.738,118.75,56300000.0
2006-04-11 14:20:00,118.757,118.775,118.757,118.775,192999997.0
2006-04-11 14:21:00,118.772,118.777,118.76,118.763,94800002.0
2006-04-11 14:22:00,118.782,118.816,118.782,118.807,271600000.0
2006-04-11 14:23:00,118.818,118.819,118.769,118.77,218000000.0
2006-04-11 14:24:00,118.767,118.774,118.751,118.751,277100002.0
2006-04-11 14:25:00,118.756,118.764,118.75,118.75,179699998.0
2006-04-11 14:26:00,118.758,118.809,118.758,118.804,116400001.0
2006-04-11 14:27:00,118.803,118.823,118.797,118.818,163900002.0
2006-04-11 14:28:00,118.823,118.857,118.823,118.85,363300002.0
2006-04-11 14:29:00,118.854,118.859,118.851,118.853,138399999.0
2006-04-11 14:30:00,118.846,118.863,118.843,118.863,306200002.0
2006-04-11 14:31:00,118.87,118.882,118.87,118.88,218099999.0
2006-04-11 14:32:00,118.878,118.882,118.868,118.877,365099994.0
2006-04-11 14:33:00,118.868,118.875,118.868,118.872,272999995.0
2006-04-11 14:34:00,118.868,118.868,118.852,118.861,311500001.0
2006-04-11 14:35:00,118.856,118.856,118.845,118.846,226300003.0
2006-04-11 14:36:00,118.843,118.852,118.843,118.847,281499998.0
2006-04-11 14:37:00,118.84,118.845,118.835,118.845,158800004.0
2006-04-11 14:38:00,118.84,118.84,118.822,118.828,253100005.0
2006-04-11 14:39:00,118.822,118.831,118.821,118.825,170700003.0
2006-04-11 14:40:00,118.826,118.835,118.826,118.83,164900001.0
2006-04-11 14:41:00,118.837,118.848,118.832,118.834,230699995.0
2006-04-11 14:42:00,118.83,118.836,118.789,118.789,233399998.0
2006-04-11 14:43:00,118.777,118.778,118.74,118.74,346400002.0
2006-04-11 14:44:00,118.736,118.782,118.734,118.781,149300003.0
2006-04-11 14:45:00,118.781,118.787,118.781,118.787,147900002.0
2006-04-11 14:46:00,118.798,118.811,118.798,118.811,181900001.0
2006-04-11 14:47:00,118.801,118.802,118.785,118.785,238700002.0
2006-04-11 14:48:00,118.789,118.792,118.769,118.769,113500000.0
2006-04-11 14:49:00,118.76,118.763,118.752,118.763,109100002.0
2006-04-11 14:50:00,118.764,118.778,118.764,118.771,257100004.0
2006-04-11 14:51:00,118.785,118.802,118.784,118.795,259500004.0
2006-04-11 14:52:00,118.813,118.827,118.813,118.827,217999997.0
2006-04-11 14:53:00,118.824,118.83,118.807,118.807,255299998.0
2006-04-11 14:54:00,118.807,118.832,118.796,118.824,279200004.0
2006-04-11 14:55:00,118.82,118.82,118.804,118.806,158600000.0
2006-04-11 14:56:00,118.806,118.806,118.784,118.794,263599994.0
2006-04-11 14:57:00,118.781,118.799,118.769,118.799,124200001.0
2006-04-11 14:58:00,118.804,118.804,118.757,118.757,354200000.0
2006-04-11 14:59:00,118.761,118.761,118.759,118.759,34700000.0
2006-04-11 15:00:00,118.766,118.767,118.751,118.76,208600000.0
2006-04-11 15:01:00,118.768,118.768,118.762,118.768,237100001.0
2006-04-11 15:02:00,118.779,118.803,118.779,118.8,117599999.0
2006-04-11 15:03:00,118.805,118.805,118.8,118.805,130899996.0
2006-04-11 15:04:00,118.802,118.802,118.789,118.79,344700004.0
2006-04-11 15:05:00,118.799,118.805,118.775,118.802,247699999.0
2006-04-11 15:06:00,118.8,118.812,118.8,118.809,296000001.0
2006-04-11 15:07:00,118.798,118.85,118.798,118.85,141800000.0
2006-04-11 15:08:00,118.851,118.851,118.811,118.811,414500005.0
2006-04-11 15:09:00,118.81,118.814,118.81,118.813,175200002.0
2006-04-11 15:10:00,118.81,118.823,118.81,118.823,253400000.0
2006-04-11 15:11:00,118.822,118.822,118.799,118.799,250900002.0
2006-04-11 15:12:00,118.8,118.8,118.788,118.788,50400000.0
2006-04-11 15:13:00,118.797,118.8,118.781,118.791,357399997.0
2006-04-11 15:14:00,118.785,118.785,118.767,118.771,35400000.0
2006-04-11 15:15:00,118.766,118.772,118.753,118.753,235400001.0
2006-04-11 15:16:00,118.743,118.743,118.73,118.73,234399999.0
2006-04-11 15:17:00,118.733,118.74,118.707,118.707,130800000.0
2006-04-11 15:18:00,118.704,118.712,118.701,118.71,315700004.0
2006-04-11 15:19:00,118.71,118.721,118.703,118.72,275699997.0
2006-04-11 15:20:00,118.727,118.727,118.704,118.713,232399998.0
2006-04-11 15:21:00,118.708,118.73,118.703,118.708,343299998.0
2006-04-11 15:22:00,118.703,118.704,118.697,118.7,110899998.0
2006-04-11 15:23:00,118.691,118.701,118.689,118.689,264999997.0
2006-04-11 15:24:00,118.698,118.723,118.698,118.723,377399995.0
2006-04-11 15:25:00,118.728,118.728,118.718,118.718,107300001.0
2006-04-11 15:26:00,118.718,118.72,118.703,118.717,127500003.0
2006-04-11 15:27:00,118.719,118.729,118.715,118.727,292300004.0
2006-04-11 15:28:00,118.723,118.723,118.717,118.717,63399998.0
2006-04-11 15:29:00,118.713,118.724,118.711,118.711,283099998.0
2006-04-11 15:30:00,118.701,118.701,118.663,118.669,208199999.0
2006-04-11 15:31:00,118.667,118.676,118.666,118.675,300299998.0
2006-04-11 15:32:00,118.669,118.679,118.655,118.655,308100005.0
2006-04-11 15:33:00,118.654,118.66,118.614,118.614,206799998.0
2006-04-11 15:34:00,118.605,118.618,118.605,118.618,53600000.0
2006-04-11 15:35:00,118.617,118.619,118.61,118.619,186300002.0
2006-04-11 15:36:00,118.631,118.642,118.623,118.642,132500000.0
2006-04-11 15:37:00,118.645,118.645,118.638,118.64,158400000.0
2006-04-11 15:38:00,118.642,118.642,118.628,118.642,199700003.0
2006-04-11 15:39:00,118.634,118.648,118.626,118.628,298399995.0
2006-04-11 15:40:00,118.628,118.634,118.612,118.612,280300003.0
2006-04-11 15:41:00,118.599,118.599,118.593,118.593,136800001.0
2006-04-11 15:42:00,118.587,118.59,118.576,118.578,267099995.0
2006-04-11 15:43:00,118.585,118.585,118.554,118.56,85899999.0
2006-04-11 15:44:00,118.553,118.563,118.548,118.548,342600001.0
2006-04-11 15:45:00,118.545,118.55,118.535,118.55,198600002.0
2006-04-11 15:46:00,118.545,118.545,118.529,118.54,356399996.0
2006-04-11 15:47:00,118.545,118.557,118.544,118.544,225500000.0
2006-04-11 15:48:00,118.569,118.587,118.561,118.586,279500004.0
2006-04-11 15:49:00,118.585,118.605,118.582,118.605,245000006.0
2006-04-11 15:50:00,118.606,118.606,118.526,118.526,175600005.0
2006-04-11 15:51:00,118.53,118.54,118.53,118.536,180300002.0
2006-04-11 15:52:00,118.528,118.53,118.515,118.53,237499997.0
2006-04-11 15:53:00,118.531,118.538,118.523,118.538,245199996.0
2006-04-11 15:54:00,118.533,118.533,118.493,118.493,71100000.0
2006-04-11 15:55:00,118.493,118.493,118.473,118.473,209900003.0
2006-04-11 15:56:00,118.47,118.493,118.47,118.493,271500005.0
2006-04-11 15:57:00,118.488,118.529,118.488,118.529,165699997.0
2006-04-11 15:58:00,118.528,118.528,118.499,118.499,177899999.0
2006-04-11 15:59:00,118.498,118.501,118.489,118.493,96499998.0
2006-04-11 16:00:00,118.511,118.528,118.502,118.502,265400001.0
2006-04-11 16:01:00,118.505,118.527,118.505,118.527,226099999.0
2006-04-11 16:02:00,118.524,118.524,118.501,118.508,193100002.0
2006-04-11 16:03:00,118.517,118.517,118.5,118.5,152999996.0
2006-04-11 16:04:00,118.49,118.516,118.49,118.504,308000001.0
2006-04-11 16:05:00,118.508,118.527,118.508,118.524,221400004.0
2006-04-11 16:06:00,118.518,118.518,118.495,118.517,112500000.0
2006-04-11 16:07:00,118.514,118.522,118.505,118.522,345099998.0
2006-04-11 16:08:00,118.526,118.531,118.524,118.527,98699997.0
2006-04-11 16:09:00,118.538,118.54,118.528,118.528,175199994.0
2006-04-11 16:10:00,118.54,118.542,118.529,118.529,278399995.0
2006-04-11 16:11:00,118.539,118.547,118.539,118.545,129099998.0
2006-04-11 16:12:00,118.546,118.547,118.535,118.537,263499998.0
2006-04-11 16:13:00,118.543,118.579,118.543,118.577,202700005.0
2006-04-11 16:14:00,118.58,118.585,118.57,118.57,303800000.0
2006-04-11 16:15:00,118.57,118.588,118.57,118.588,139899998.0
2006-04-11 16:16:00,118.593,118.626,118.593,118.62,322600000.0
2006-04-11 16:17:00,118.628,118.652,118.628,118.646,194800001.0
2006-04-11 16:18:00,118.649,118.668,118.649,118.667,190699998.0
2006-04-11 16:19:00,118.661,118.661,118.632,118.632,154799999.0
2006-04-11 16:20:00,118.64,118.648,118.636,118.637,238400001.0
2006-04-11 16:21:00,118.636,118.636,118.614,118.62,147600003.0
2006-04-11 16:22:00,118.615,118.615,118.58,118.595,321199998.0
2006-04-11 16:23:00,118.589,118.594,118.583,118.594,219799997.0
2006-04-11 16:24:00,118.585,118.594,118.581,118.581,130900003.0
2006-04-11 16:25:00,118.575,118.575,118.575,118.575,128200001.0
2006-04-11 16:26:00,118.568,118.585,118.568,118.585,196300002.0
2006-04-11 16:27:00,118.578,118.578,118.554,118.562,118999997.0
2006-04-11 16:28:00,118.575,118.596,118.572,118.596,213900001.0
2006-04-11 16:29:00,118.608,118.608,118.605,118.605,55299998.0
2006-04-11 16:30:00,118.6,118.6,118.563,118.563,213100000.0
2006-04-11 16:31:00,118.582,118.584,118.575,118.583,259199999.0
2006-04-11 16:32:00,118.579,118.6,118.576,118.6,248500005.0
2006-04-11 16:33:00,118.598,118.605,118.597,118.605,47800002.0
2006-04-11 16:34:00,118.609,118.614,118.594,118.594,160199999.0
2006-04-11 16:35:00,118.597,118.604,118.594,118.6,320699999.0
2006-04-11 16:36:00,118.605,118.612,118.602,118.602,318399999.0
2006-04-11 16:37:00,118.6,118.605,118.6,118.602,330300000.0
2006-04-11 16:38:00,118.609,118.613,118.604,118.607,139700001.0
2006-04-11 16:39:00,118.605,118.605,118.593,118.6,191799999.0
2006-04-11 16:40:00,118.597,118.601,118.587,118.587,321000000.0
2006-04-11 16:41:00,118.588,118.596,118.578,118.595,208099998.0
2006-04-11 16:42:00,118.591,118.591,118.579,118.589,149899997.0
2006-04-11 16:43:00,118.587,118.599,118.585,118.597,275100002.0
2006-04-11 16:44:00,118.595,118.605,118.594,118.605,186899998.0
2006-04-11 16:45:00,118.603,118.603,118.586,118.592,405700002.0
2006-04-11 16:46:00,118.589,118.591,118.575,118.58,133800003.0
2006-04-11 16:47:00,118.579,118.588,118.576,118.579,338599998.0
2006-04-11 16:48:00,118.565,118.565,118.545,118.545,147800002.0
2006-04-11 16:49:00,118.531,118.549,118.531,118.549,153599999.0
2006-04-11 16:50:00,118.555,118.566,118.545,118.545,334900000.0
2006-04-11 16:51:00,118.554,118.566,118.538,118.566,287400006.0
2006-04-11 16:52:00,118.569,118.58,118.563,118.568,170700003.0
2006-04-11 16:53:00,118.578,118.61,118.578,118.598,290900000.0
2006-04-11 16:54:00,118.607,118.613,118.598,118.599,268999999.0
2006-04-11 16:55:00,118.586,118.591,118.565,118.57,144400000.0
2006-04-11 16:56:00,118.567,118.573,118.563,118.566,194099997.0
2006-04-11 16:57:00,118.57,118.585,118.554,118.577,249800004.0
2006-04-11 16:58:00,118.578,118.591,118.569,118.586,448499997.0
2006-04-11 16:59:00,118.584,118.6,118.57,118.6,262200005.0
2006-04-11 17:00:00,118.597,118.597,118.569,118.575,255299999.0
2006-04-11 17:01:00,118.572,118.583,118.567,118.578,329400005.0
2006-04-11 17:02:00,118.583,118.583,118.563,118.565,248999996.0
2006-04-11 17:03:00,118.558,118.575,118.558,118.569,121200003.0
2006-04-11 17:04:00,118.577,118.577,118.57,118.57,270700002.0
2006-04-11 17:05:00,118.567,118.57,118.556,118.556,206900001.0
2006-04-11 17:06:00,118.569,118.587,118.567,118.587,175700000.0
2006-04-11 17:07:00,118.582,118.582,118.557,118.56,195199999.0
2006-04-11 17:08:00,118.553,118.554,118.548,118.55,326800004.0
2006-04-11 17:09:00,118.557,118.571,118.557,118.558,220899999.0
2006-04-11 17:10:00,118.565,118.572,118.558,118.571,310099999.0
2006-04-11 17:11:00,118.565,118.565,118.557,118.564,258300004.0
2006-04-11 17:12:00,118.568,118.571,118.558,118.56,281199999.0
2006-04-11 17:13:00,118.562,118.562,118.548,118.555,287399997.0
2006-04-11 17:14:00,118.549,118.558,118.548,118.558,227200000.0
2006-04-11 17:15:00,118.555,118.559,118.55,118.557,148200004.0
2006-04-11 17:16:00,118.552,118.567,118.552,118.567,221099996.0
2006-04-11 17:17:00,118.57,118.571,118.557,118.558,352799997.0
2006-04-11 17:18:00,118.552,118.562,118.549,118.556,271400007.0
2006-04-11 17:19:00,118.561,118.571,118.557,118.557,379100005.0
2006-04-11 17:20:00,118.568,118.576,118.565,118.57,246200002.0
2006-04-11 17:21:00,118.583,118.584,118.576,118.581,209599995.0
2006-04-11 17:22:00,118.588,118.589,118.585,118.588,185999996.0
2006-04-11 17:23:00,118.576,118.587,118.576,118.581,244600006.0
2006-04-11 17:24:00,118.59,118.612,118.59,118.602,235299997.0
2006-04-11 17:25:00,118.604,118.609,118.602,118.606,166799996.0
2006-04-11 17:26:00,118.598,118.609,118.595,118.609,184100000.0
2006-04-11 17:27:00,118.61,118.618,118.595,118.595,198799999.0
2006-04-11 17:28:00,118.601,118.601,118.589,118.595,341200001.0
2006-04-11 17:29:00,118.58,118.58,118.557,118.574,272199998.0
2006-04-11 17:30:00,118.571,118.571,118.564,118.564,11000000.0
2006-04-11 17:31:00,118.561,118.572,118.561,118.572,15100000.0
2006-04-11 17:32:00,118.585,118.605,118.585,118.605,250600003.0
2006-04-11 17:33:00,118.598,118.604,118.596,118.604,215099998.0
2006-04-11 17:34:00,118.608,118.611,118.602,118.608,230099995.0
2006-04-11 17:35:00,118.607,118.614,118.6,118.6,138099998.0
2006-04-11 17:36:00,118.601,118.617,118.599,118.617,191300004.0
2006-04-11 17:37:00,118.623,118.625,118.616,118.621,149000002.0
2006-04-11 17:38:00,118.622,118.64,118.615,118.64,211499999.0
2006-04-11 17:39:00,118.648,118.66,118.648,118.66,221600003.0
2006-04-11 17:40:00,118.654,118.67,118.649,118.67,193200000.0
2006-04-11 17:41:00,118.668,118.676,118.662,118.662,331899999.0
2006-04-11 17:42:00,118.659,118.661,118.635,118.635,483999996.0
2006-04-11 17:43:00,118.635,118.644,118.618,118.618,188800002.0
2006-04-11 17:44:00,118.635,118.655,118.635,118.654,249800002.0
2006-04-11 17:45:00,118.649,118.651,118.648,118.648,119700003.0
2006-04-11 17:46:00,118.639,118.639,118.625,118.628,128600002.0
2006-04-11 17:47:00,118.618,118.634,118.615,118.623,202399995.0
2006-04-11 17:48:00,118.623,118.623,118.617,118.617,7900000.0
2006-04-11 17:49:00,118.613,118.62,118.608,118.608,196700002.0
2006-04-11 17:50:00,118.613,118.617,118.603,118.603,217700000.0
2006-04-11 17:51:00,118.599,118.609,118.597,118.597,323099996.0
2006-04-11 17:52:00,118.606,118.618,118.606,118.612,321500004.0
2006-04-11 17:53:00,118.615,118.615,118.588,118.588,206199999.0
2006-04-11 17:54:00,118.594,118.621,118.594,118.621,212199995.0
2006-04-11 17:55:00,118.62,118.626,118.609,118.609,210399998.0
2006-04-11 17:56:00,118.607,118.609,118.602,118.608,105000001.0
2006-04-11 17:57:00,118.602,118.617,118.601,118.617,272400002.0
2006-04-11 17:58:00,118.613,118.613,118.594,118.595,193099999.0
2006-04-11 17:59:00,118.602,118.616,118.602,118.607,84600001.0
2006-04-11 18:00:00,118.597,118.609,118.582,118.582,227300000.0
2006-04-11 18:01:00,118.571,118.582,118.56,118.568,1819200002.0
2006-04-11 18:02:00,118.56,118.56,118.56,118.56,1644900000.0
2006-04-11 18:03:00,118.57,118.57,118.57,118.57,1644900000.0
2006-04-11 18:04:00,118.56,118.57,118.56,118.57,1644900000.0
2006-04-11 18:05:00,118.56,118.56,118.55,118.56,1644900000.0
2006-04-11 18:06:00,118.57,118.57,118.56,118.57,1644900000.0
2006-04-11 18:07:00,118.56,118.57,118.56,118.57,1644900000.0
2006-04-11 18:08:00,118.58,118.58,118.57,118.58,1644900000.0
2006-04-11 18:09:00,118.57,118.57,118.57,118.57,1644900000.0
2006-04-11 18:11:00,118.577,118.589,118.575,118.589,1644900000.0
2006-04-11 18:12:00,118.585,118.595,118.582,118.59,1729400001.0
2006-04-11 18:13:00,118.57,118.58,118.57,118.57,1959100006.0
2006-04-11 18:14:00,118.58,118.58,118.56,118.56,1959100006.0
2006-04-11 18:15:00,118.57,118.57,118.57,118.57,1959100006.0
2006-04-11 18:16:00,118.58,118.58,118.57,118.57,1959100006.0
2006-04-11 18:17:00,118.568,118.57,118.555,118.559,1959100006.0
2006-04-11 18:18:00,118.55,118.57,118.55,118.57,2095500000.0
2006-04-11 18:19:00,118.56,118.57,118.56,118.56,2095500000.0
2006-04-11 18:20:00,118.57,118.57,118.57,118.57,2095500000.0
2006-04-11 18:21:00,118.56,118.56,118.56,118.56,2095500000.0
2006-04-11 18:23:00,118.57,118.57,118.56,118.57,2095500000.0
2006-04-11 18:24:00,118.56,118.57,118.56,118.57,2095500000.0
2006-04-11 18:25:00,118.56,118.56,118.56,118.56,2095500000.0
2006-04-11 18:26:00,118.565,118.567,118.555,118.565,2095500000.0
2006-04-11 18:27:00,118.565,118.565,118.555,118.561,1770400015.0
2006-04-11 18:28:00,118.57,118.57,118.57,118.57,1762400006.0
2006-04-11 18:29:00,118.56,118.58,118.56,118.57,1762400006.0
2006-04-11 18:30:00,118.569,118.573,118.559,118.565,1762400006.0
2006-04-11 18:31:00,118.565,118.573,118.563,118.565,1804999998.0
2006-04-11 18:32:00,118.57,118.57,118.56,118.56,2081499993.0
2006-04-11 18:33:00,118.55,118.55,118.52,118.52,2081499993.0
2006-04-11 18:35:00,118.51,118.51,118.48,118.48,2081499993.0
2006-04-11 18:36:00,118.483,118.499,118.483,118.493,2081499993.0
2006-04-11 18:37:00,118.481,118.5,118.481,118.5,1445900008.0
2006-04-11 18:38:00,118.503,118.505,118.495,118.5,1104900010.0
2006-04-11 18:39:00,118.497,118.497,118.446,118.446,759900002.0
2006-04-11 18:40:00,118.444,118.463,118.443,118.457,1492000011.0
2006-04-11 18:41:00,118.456,118.458,118.446,118.449,1791700008.0
2006-04-11 18:42:00,118.448,118.476,118.448,118.459,1941900010.0
2006-04-11 18:43:00,118.457,118.462,118.453,118.462,985100006.0
2006-04-11 18:44:00,118.466,118.487,118.46,118.46,692800004.0
2006-04-11 18:45:00,118.458,118.465,118.455,118.458,1541400001.0
2006-04-11 18:46:00,118.462,118.478,118.461,118.469,1681599997.0
2006-04-11 18:47:00,118.462,118.463,118.453,118.453,627400003.0
2006-04-11 18:48:00,118.447,118.448,118.438,118.44,979700002.0
2006-04-11 18:49:00,118.436,118.457,118.397,118.397,1462500007.0
2006-04-11 18:50:00,118.395,118.406,118.39,118.39,2090199993.0
2006-04-11 18:51:00,118.391,118.409,118.391,118.404,1646900005.0
2006-04-11 18:52:00,118.407,118.407,118.393,118.393,1844899997.0
2006-04-11 18:53:00,118.388,118.388,118.345,118.345,1494699993.0
2006-04-11 18:54:00,118.346,118.355,118.343,118.355,2138099992.0
2006-04-11 18:55:00,118.36,118.415,118.36,118.415,1786300006.0
2006-04-11 18:56:00,118.416,118.42,118.4,118.4,311799997.0
2006-04-11 18:57:00,118.398,118.398,118.38,118.39,916499990.0
2006-04-11 18:58:00,118.391,118.391,118.377,118.377,1214100010.0
2006-04-11 18:59:00,118.376,118.385,118.367,118.371,1487700003.0
2006-04-11 19:00:00,118.372,118.386,118.368,118.386,776599997.0
2006-04-11 19:01:00,118.39,118.391,118.373,118.391,466900003.0
2006-04-11 19:02:00,118.392,118.395,118.38,118.383,731100005.0
2006-04-11 19:03:00,118.387,118.407,118.387,118.389,1732299996.0
2006-04-11 19:04:00,118.383,118.395,118.37,118.395,987400001.0
2006-04-11 19:05:00,118.393,118.393,118.377,118.38,674500010.0
2006-04-11 19:06:00,118.38,118.392,118.379,118.39,1281300000.0
2006-04-11 19:07:00,118.394,118.406,118.394,118.404,2060600002.0
2006-04-11 19:08:00,118.405,118.405,118.395,118.405,1533699998.0
2006-04-11 19:09:00,118.401,118.403,118.393,118.393,695600002.0
2006-04-11 19:10:00,118.39,118.418,118.39,118.418,908500000.0
2006-04-11 19:11:00,118.424,118.429,118.421,118.429,579899998.0
2006-04-11 19:12:00,118.437,118.45,118.435,118.443,930800008.0
2006-04-11 19:13:00,118.44,118.44,118.429,118.429,551200002.0
2006-04-11 19:14:00,118.427,118.435,118.422,118.427,999200008.0
2006-04-11 19:15:00,118.427,118.438,118.425,118.43,1848000001.0
2006-04-11 19:16:00,118.432,118.435,118.422,118.428,999500001.0
2006-04-11 19:17:00,118.428,118.435,118.425,118.433,918299996.0
2006-04-11 19:18:00,118.428,118.433,118.427,118.432,735299995.0
2006-04-11 19:19:00,118.432,118.435,118.422,118.43,1652900001.0
2006-04-11 19:20:00,118.43,118.435,118.425,118.43,918699989.0
2006-04-11 19:21:00,118.432,118.442,118.432,118.438,1469299989.0
2006-04-11 19:22:00,118.44,118.445,118.438,118.442,770999998.0
2006-04-11 19:24:00,118.443,118.443,118.427,118.428,1435700010.0
2006-04-11 19:25:00,118.425,118.435,118.425,118.43,1561400001.0
2006-04-11 19:27:00,118.42,118.43,118.408,118.408,1847200005.0
2006-04-11 19:28:00,118.396,118.396,118.366,118.366,894100007.0
2006-04-11 19:29:00,118.368,118.381,118.368,118.375,643400011.0
2006-04-11 19:30:00,118.371,118.377,118.366,118.366,811600009.0
2006-04-11 19:31:00,118.365,118.365,118.357,118.357,1603399996.0
2006-04-11 19:32:00,118.36,118.367,118.358,118.365,1685400000.0
2006-04-11 19:33:00,118.365,118.368,118.36,118.367,922099996.0
2006-04-11 19:34:00,118.369,118.4,118.369,118.4,1146900005.0
2006-04-11 19:35:00,118.403,118.403,118.373,118.387,1020600002.0
2006-04-11 19:36:00,118.374,118.387,118.374,118.385,557499999.0
2006-04-11 19:37:00,118.381,118.381,118.369,118.369,318400000.0
2006-04-11 19:38:00,118.365,118.368,118.36,118.36,767900003.0
2006-04-11 19:39:00,118.36,118.368,118.358,118.365,1254200008.0
2006-04-11 19:40:00,118.365,118.368,118.36,118.36,818999994.0
2006-04-11 19:41:00,118.36,118.374,118.36,118.37,1099100000.0
2006-04-11 19:42:00,118.37,118.376,118.368,118.375,967900001.0
2006-04-11 19:43:00,118.373,118.373,118.36,118.36,458399992.0
2006-04-11 19:44:00,118.36,118.371,118.36,118.369,959200007.0
2006-04-11 19:45:00,118.37,118.372,118.363,118.369,717999995.0
2006-04-11 19:46:00,118.37,118.371,118.358,118.364,831000008.0
2006-04-11 19:47:00,118.367,118.4,118.365,118.4,454299998.0
2006-04-11 19:48:00,118.402,118.432,118.394,118.411,1500300002.0
2006-04-11 19:49:00,118.412,118.417,118.407,118.407,791100010.0
2006-04-11 19:50:00,118.402,118.402,118.377,118.401,801199999.0
2006-04-11 19:51:00,118.407,118.414,118.404,118.414,820999996.0
2006-04-11 19:52:00,118.417,118.423,118.417,118.417,963600002.0
2006-04-11 19:53:00,118.417,118.417,118.374,118.389,1095000003.0
2006-04-11 19:54:00,118.391,118.395,118.388,118.392,1568600003.0
2006-04-11 19:55:00,118.39,118.404,118.39,118.396,452699997.0
2006-04-11 19:56:00,118.396,118.403,118.392,118.4,890399999.0
2006-04-11 19:57:00,118.4,118.404,118.393,118.404,665399987.0
2006-04-11 19:58:00,118.404,118.404,118.394,118.402,1536099998.0
2006-04-11 19:59:00,118.404,118.404,118.395,118.396,750399994.0
2006-04-11 20:00:00,118.398,118.405,118.398,118.4,308899999.0
2006-04-11 20:01:00,118.4,118.413,118.397,118.413,562300008.0
2006-04-11 20:02:00,118.408,118.408,118.379,118.379,1450300012.0
2006-04-11 20:03:00,118.374,118.374,118.364,118.367,802700008.0
2006-04-11 20:04:00,118.365,118.365,118.36,118.365,650900001.0
2006-04-11 20:05:00,118.358,118.361,118.346,118.349,1009299999.0
2006-04-11 20:06:00,118.347,118.357,118.343,118.346,2057199990.0
2006-04-11 20:07:00,118.337,118.337,118.31,118.31,1159199996.0
2006-04-11 20:08:00,118.301,118.313,118.301,118.313,912200006.0
2006-04-11 20:09:00,118.305,118.305,118.279,118.305,824799998.0
2006-04-11 20:10:00,118.311,118.311,118.281,118.282,797400008.0
2006-04-11 20:11:00,118.28,118.283,118.269,118.283,2029900008.0
2006-04-11 20:12:00,118.29,118.29,118.27,118.29,1123200000.0
2006-04-11 20:13:00,118.283,118.288,118.276,118.279,1123200000.0
2006-04-11 20:14:00,118.282,118.283,118.272,118.276,1355199999.0
2006-04-11 20:15:00,118.272,118.272,118.256,118.261,1107999992.0
2006-04-11 20:16:00,118.26,118.272,118.256,118.272,875500004.0
2006-04-11 20:17:00,118.278,118.286,118.275,118.275,712799996.0
2006-04-11 20:18:00,118.283,118.297,118.283,118.295,225900001.0
2006-04-11 20:19:00,118.293,118.293,118.285,118.29,1145199998.0
2006-04-11 20:20:00,118.285,118.292,118.284,118.287,942000000.0
2006-04-11 20:21:00,118.287,118.292,118.284,118.285,1417899994.0
2006-04-11 20:22:00,118.29,118.31,118.29,118.307,1259099995.0
2006-04-11 20:23:00,118.306,118.311,118.288,118.305,705800005.0
2006-04-11 20:24:00,118.31,118.341,118.31,118.335,876400007.0
2006-04-11 20:25:00,118.342,118.342,118.327,118.327,1084000004.0
2006-04-11 20:26:00,118.325,118.333,118.322,118.333,789400002.0
2006-04-11 20:27:00,118.332,118.332,118.323,118.33,1443799998.0
2006-04-11 20:28:00,118.32,118.33,118.32,118.33,1945399996.0
2006-04-11 20:29:00,118.34,118.34,118.33,118.33,1945399996.0
2006-04-11 20:30:00,118.34,118.34,118.34,118.34,1945399996.0
2006-04-11 20:31:00,118.33,118.34,118.33,118.34,1945399996.0
2006-04-11 20:32:00,118.345,118.352,118.339,118.352,1945399996.0
2006-04-11 20:33:00,118.356,118.364,118.354,118.358,719300003.0
2006-04-11 20:34:00,118.354,118.354,118.343,118.345,459499998.0
2006-04-11 20:35:00,118.343,118.343,118.321,118.322,749400000.0
2006-04-11 20:36:00,118.322,118.333,118.322,118.333,537000001.0
2006-04-11 20:37:00,118.337,118.36,118.337,118.36,481000002.0
2006-04-11 20:38:00,118.36,118.365,118.352,118.365,1257000011.0
2006-04-11 20:39:00,118.368,118.374,118.364,118.368,790700002.0
2006-04-11 20:41:00,118.366,118.378,118.357,118.367,1420600000.0
2006-04-11 20:42:00,118.357,118.363,118.352,118.353,816199999.0
2006-04-11 20:43:00,118.35,118.362,118.349,118.35,1205799998.0
2006-04-11 20:44:00,118.349,118.349,118.34,118.345,1731499997.0
2006-04-11 20:45:00,118.348,118.355,118.345,118.35,1367199995.0
2006-04-11 20:46:00,118.357,118.362,118.349,118.357,1803200006.0
2006-04-11 20:48:00,118.354,118.354,118.34,118.35,1429599996.0
2006-04-11 20:49:00,118.345,118.357,118.342,118.342,1327199977.0
2006-04-11 20:50:00,118.339,118.341,118.323,118.328,1741800013.0
2006-04-11 20:51:00,118.325,118.341,118.325,118.339,631299999.0
2006-04-11 20:52:00,118.343,118.357,118.343,118.357,132499999.0
2006-04-11 20:53:00,118.362,118.388,118.362,118.383,1495899995.0
2006-04-11 20:54:00,118.386,118.4,118.386,118.4,587400001.0
2006-04-11 20:55:00,118.401,118.401,118.389,118.39,2026600009.0
2006-04-11 20:56:00,118.399,118.418,118.399,118.402,514100004.0
2006-04-11 20:57:00,118.396,118.396,118.37,118.377,1692999998.0
2006-04-11 20:58:00,118.38,118.38,118.37,118.37,2140700006.0
2006-04-11 20:59:00,118.368,118.381,118.367,118.374,2140700006.0
2006-04-11 21:00:00,118.38,118.383,118.372,118.377,2061500011.0
2006-04-11 21:01:00,118.379,118.379,118.372,118.375,1317900003.0
2006-04-11 21:02:00,118.374,118.376,118.365,118.365,927500010.0
2006-04-11 21:03:00,118.369,118.378,118.367,118.37,1264100004.0
2006-04-11 21:04:00,118.37,118.375,118.37,118.375,583400010.0
2006-04-11 21:05:00,118.375,118.386,118.375,118.386,1028400006.0
2006-04-11 21:06:00,118.382,118.392,118.379,118.38,861999995.0
2006-04-11 21:07:00,118.382,118.388,118.378,118.381,1671399999.0
2006-04-11 21:08:00,118.383,118.39,118.371,118.377,541799999.0
2006-04-11 21:09:00,118.37,118.378,118.369,118.378,406199997.0
2006-04-11 21:10:00,118.382,118.387,118.376,118.384,704900006.0
2006-04-11 21:11:00,118.386,118.386,118.38,118.38,138099999.0
2006-04-11 21:12:00,118.377,118.387,118.377,118.384,438799995.0
2006-04-11 21:13:00,118.38,118.39,118.38,118.385,625499998.0
2006-04-11 21:14:00,118.392,118.402,118.388,118.394,1727700002.0
2006-04-11 21:15:00,118.396,118.405,118.392,118.399,1625799999.0
2006-04-11 21:16:00,118.395,118.408,118.388,118.408,1000800008.0
2006-04-11 21:17:00,118.405,118.41,118.397,118.402,1834700015.0
2006-04-11 21:18:00,118.402,118.402,118.376,118.385,1347499998.0
2006-04-11 21:19:00,118.39,118.398,118.389,118.398,1079400000.0
2006-04-11 21:20:00,118.4,118.403,118.39,118.396,1353899998.0
2006-04-11 21:21:00,118.396,118.403,118.392,118.395,1061500000.0
2006-04-11 21:22:00,118.397,118.404,118.393,118.398,2011800007.0
2006-04-11 21:23:00,118.4,118.4,118.393,118.4,1287300015.0
2006-04-11 21:24:00,118.398,118.398,118.388,118.39,1815499999.0
2006-04-11 21:25:00,118.395,118.397,118.386,118.391,1447400000.0
2006-04-11 21:26:00,118.384,118.386,118.376,118.384,920799987.0
2006-04-11 21:27:00,118.382,118.387,118.372,118.387,835700005.0
2006-04-11 21:28:00,118.384,118.387,118.378,118.384,316500002.0
2006-04-11 21:29:00,118.383,118.383,118.35,118.35,680099998.0
2006-04-11 21:30:00,118.351,118.365,118.35,118.352,786500012.0
2006-04-11 21:31:00,118.345,118.348,118.341,118.348,189699998.0
2006-04-11 21:32:00,118.348,118.348,118.342,118.342,892099997.0
2006-04-11 21:33:00,118.337,118.339,118.336,118.339,402400006.0
2006-04-11 21:34:00,118.336,118.336,118.309,118.309,464100003.0
2006-04-11 21:35:00,118.309,118.316,118.302,118.302,321699996.0
2006-04-11 21:36:00,118.297,118.297,118.275,118.287,688600005.0
2006-04-11 21:37:00,118.287,118.287,118.271,118.273,393600003.0
2006-04-11 21:38:00,118.272,118.272,118.267,118.267,162300000.0
2006-04-11 21:39:00,118.27,118.282,118.263,118.282,749800007.0
2006-04-11 21:40:00,118.287,118.291,118.281,118.285,607000002.0
2006-04-11 21:41:00,118.285,118.288,118.28,118.288,659200006.0
2006-04-11 21:42:00,118.289,118.295,118.282,118.286,978000003.0
2006-04-11 21:43:00,118.28,118.28,118.266,118.27,439000001.0
2006-04-11 21:44:00,118.28,118.287,118.277,118.277,1302500008.0
2006-04-11 21:45:00,118.273,118.273,118.246,118.263,645700007.0
2006-04-11 21:46:00,118.26,118.265,118.254,118.265,816700000.0
2006-04-11 21:47:00,118.264,118.284,118.262,118.284,628299996.0
2006-04-11 21:48:00,118.285,118.288,118.269,118.269,917700002.0
2006-04-11 21:49:00,118.267,118.275,118.265,118.275,540200001.0
2006-04-11 21:50:00,118.257,118.257,118.219,118.223,125000001.0
2006-04-11 21:51:00,118.226,118.239,118.226,118.234,469200000.0
2006-04-11 21:52:00,118.223,118.223,118.19,118.195,128600000.0
2006-04-11 21:53:00,118.195,118.226,118.188,118.216,394499994.0
2006-04-11 21:54:00,118.215,118.231,118.214,118.22,584699994.0
2006-04-11 21:55:00,118.218,118.222,118.214,118.214,311800002.0
2006-04-11 21:56:00,118.217,118.223,118.213,118.223,445799998.0
2006-04-11 21:57:00,118.221,118.221,118.201,118.205,221400001.0
2006-04-11 21:58:00,118.206,118.213,118.203,118.213,112799998.0
2006-04-11 21:59:00,118.212,118.212,118.189,118.192,572799997.0
2006-04-11 22:00:00,118.192,118.207,118.191,118.197,830400009.0
2006-04-11 22:01:00,118.194,118.201,118.183,118.192,1233000000.0
2006-04-11 22:02:00,118.187,118.2,118.185,118.19,874300002.0
2006-04-11 22:03:00,118.189,118.195,118.182,118.182,329300006.0
2006-04-11 22:04:00,118.183,118.196,118.181,118.196,835499998.0
2006-04-11 22:05:00,118.202,118.203,118.195,118.196,102200000.0
2006-04-11 22:06:00,118.195,118.216,118.195,118.216,182000001.0
2006-04-11 22:07:00,118.22,118.233,118.22,118.233,377999996.0
2006-04-11 22:08:00,118.229,118.232,118.215,118.215,349000007.0
2006-04-11 22:09:00,118.223,118.223,118.211,118.211,157799997.0
2006-04-11 22:10:00,118.213,118.213,118.204,118.207,182500000.0
2006-04-11 22:11:00,118.2,118.213,118.196,118.213,556200000.0
2006-04-11 22:12:00,118.212,118.212,118.193,118.193,224500003.0
2006-04-11 22:13:00,118.193,118.201,118.191,118.191,584300007.0
2006-04-11 22:14:00,118.193,118.199,118.191,118.192,334700002.0
2006-04-11 22:15:00,118.2,118.205,118.197,118.205,270700005.0
2006-04-11 22:16:00,118.203,118.203,118.191,118.193,589199999.0
2006-04-11 22:17:00,118.2,118.205,118.197,118.2,224399999.0
2006-04-11 22:18:00,118.2,118.21,118.196,118.201,554500012.0
2006-04-11 22:19:00,118.198,118.203,118.19,118.196,419299997.0
2006-04-11 22:20:00,118.195,118.195,118.192,118.193,191800003.0
2006-04-11 22:21:00,118.194,118.194,118.18,118.187,291599998.0
2006-04-11 22:22:00,118.186,118.192,118.186,118.186,358000007.0
2006-04-11 22:23:00,118.187,118.189,118.184,118.185,94700001.0
2006-04-11 22:24:00,118.189,118.195,118.183,118.187,238899999.0
2006-04-11 22:25:00,118.196,118.202,118.19,118.197,326300003.0
2006-04-11 22:26:00,118.19,118.195,118.185,118.19,321399998.0
2006-04-11 22:27:00,118.197,118.201,118.19,118.197,816399998.0
2006-04-11 22:28:00,118.191,118.191,118.172,118.181,291300004.0
2006-04-11 22:29:00,118.177,118.178,118.161,118.161,206800001.0
2006-04-11 22:30:00,118.17,118.17,118.168,118.168,373999991.0
2006-04-11 22:31:00,118.168,118.17,118.164,118.17,228400004.0
2006-04-11 22:32:00,118.172,118.181,118.166,118.179,307500001.0
2006-04-11 22:33:00,118.187,118.206,118.185,118.199,554900004.0
2006-04-11 22:34:00,118.198,118.213,118.196,118.197,1095100003.0
2006-04-11 22:35:00,118.202,118.218,118.202,118.218,375999996.0
2006-04-11 22:36:00,118.218,118.221,118.209,118.212,784800001.0
2006-04-11 22:37:00,118.209,118.213,118.208,118.211,177699998.0
2006-04-11 22:38:00,118.211,118.211,118.198,118.198,139699999.0
2006-04-11 22:39:00,118.199,118.209,118.199,118.209,383799999.0
2006-04-11 22:40:00,118.213,118.224,118.209,118.216,671599994.0
2006-04-11 22:41:00,118.223,118.237,118.223,118.234,258899998.0
2006-04-11 22:42:00,118.23,118.235,118.23,118.23,250899999.0
2006-04-11 22:43:00,118.227,118.232,118.221,118.221,316899997.0
2006-04-11 22:44:00,118.22,118.225,118.22,118.22,138900001.0
2006-04-11 22:45:00,118.227,118.232,118.222,118.224,602199990.0
2006-04-11 22:46:00,118.225,118.228,118.218,118.218,226000002.0
2006-04-11 22:47:00,118.233,118.24,118.227,118.232,195700005.0
2006-04-11 22:48:00,118.235,118.24,118.225,118.225,379200003.0
2006-04-11 22:49:00,118.235,118.239,118.232,118.239,303899997.0
2006-04-11 22:50:00,118.229,118.229,118.202,118.202,456700001.0
2006-04-11 22:51:00,118.211,118.225,118.211,118.214,381800006.0
2006-04-11 22:52:00,118.214,118.239,118.214,118.229,249700000.0
2006-04-11 22:53:00,118.235,118.247,118.222,118.222,495899999.0
2006-04-11 22:54:00,118.225,118.233,118.221,118.233,184799999.0
2006-04-11 22:55:00,118.242,118.245,118.239,118.24,300500000.0
2006-04-11 22:56:00,118.24,118.245,118.235,118.235,348199999.0
2006-04-11 22:57:00,118.235,118.24,118.235,118.235,556400004.0
2006-04-11 22:58:00,118.233,118.252,118.233,118.252,132700002.0
2006-04-11 22:59:00,118.24,118.245,118.23,118.235,309600007.0
2006-04-11 23:00:00,118.261,118.295,118.261,118.28,389999994.0
2006-04-11 23:01:00,118.278,118.286,118.262,118.285,331900002.0
2006-04-11 23:02:00,118.294,118.301,118.278,118.285,254199999.0
2006-04-11 23:03:00,118.287,118.301,118.274,118.274,274200003.0
2006-04-11 23:04:00,118.293,118.3,118.288,118.289,269800000.0
2006-04-11 23:05:00,118.287,118.309,118.281,118.309,153199997.0
2006-04-11 23:06:00,118.316,118.316,118.289,118.29,257500000.0
2006-04-11 23:07:00,118.286,118.315,118.286,118.295,348900003.0
2006-04-11 23:08:00,118.295,118.306,118.291,118.297,305799992.0
2006-04-11 23:09:00,118.293,118.307,118.288,118.297,338300002.0
2006-04-11 23:10:00,118.293,118.31,118.285,118.285,405099995.0
2006-04-11 23:11:00,118.295,118.306,118.279,118.279,118100000.0
2006-04-11 23:12:00,118.273,118.303,118.267,118.303,268899998.0
2006-04-11 23:13:00,118.3,118.327,118.292,118.321,276299994.0
2006-04-11 23:14:00,118.319,118.329,118.313,118.313,188400001.0
2006-04-11 23:15:00,118.303,118.328,118.292,118.317,266800007.0
2006-04-11 23:16:00,118.302,118.333,118.302,118.321,264799998.0
2006-04-11 23:17:00,118.338,118.362,118.317,118.318,226600005.0
2006-04-11 23:18:00,118.335,118.362,118.332,118.351,210900000.0
2006-04-11 23:19:00,118.36,118.369,118.321,118.324,107399997.0
2006-04-11 23:20:00,118.334,118.339,118.323,118.329,162700003.0
2006-04-11 23:21:00,118.329,118.329,118.311,118.317,335500000.0
2006-04-11 23:22:00,118.327,118.335,118.294,118.299,327799998.0
2006-04-11 23:23:00,118.315,118.336,118.315,118.324,200499996.0
2006-04-11 23:24:00,118.32,118.338,118.31,118.338,205699999.0
2006-04-11 23:25:00,118.33,118.341,118.325,118.33,246999999.0
2006-04-11 23:26:00,118.306,118.339,118.306,118.321,409499996.0
2006-04-11 23:27:00,118.321,118.368,118.321,118.366,187700005.0
2006-04-11 23:28:00,118.344,118.354,118.326,118.326,191900002.0
2006-04-11 23:29:00,118.328,118.347,118.327,118.34,246799999.0
2006-04-11 23:30:00,118.345,118.345,118.309,118.314,156000004.0
2006-04-11 23:31:00,118.322,118.323,118.273,118.31,317400003.0
2006-04-11 23:32:00,118.312,118.324,118.312,118.324,283599994.0
2006-04-11 23:33:00,118.323,118.323,118.312,118.315,215499998.0
2006-04-11 23:34:00,118.322,118.322,118.313,118.317,305600002.0
2006-04-11 23:35:00,118.322,118.331,118.322,118.322,270200000.0
2006-04-11 23:36:00,118.325,118.328,118.319,118.323,196600000.0
2006-04-11 23:37:00,118.32,118.335,118.32,118.335,140599999.0
2006-04-11 23:38:00,118.33,118.335,118.328,118.33,283399993.0
2006-04-11 23:39:00,118.33,118.332,118.33,118.332,78200001.0
2006-04-11 23:40:00,118.325,118.333,118.321,118.321,335000003.0
2006-04-11 23:41:00,118.315,118.325,118.315,118.325,118000000.0
2006-04-11 23:42:00,118.32,118.325,118.317,118.325,171300003.0
2006-04-11 23:43:00,118.317,118.328,118.317,118.325,252799996.0
2006-04-11 23:44:00,118.32,118.325,118.319,118.32,147100002.0
2006-04-11 23:45:00,118.324,118.327,118.314,118.314,426600007.0
2006-04-11 23:46:00,118.323,118.333,118.321,118.321,250399998.0
2006-04-11 23:47:00,118.317,118.325,118.317,118.325,69800004.0
2006-04-11 23:48:00,118.325,118.325,118.315,118.325,170800000.0
2006-04-11 23:49:00,118.327,118.329,118.322,118.322,234400001.0
2006-04-11 23:50:00,118.319,118.327,118.319,118.325,173300001.0
2006-04-11 23:51:00,118.324,118.335,118.322,118.322,166400003.0
2006-04-11 23:52:00,118.328,118.328,118.317,118.317,146600004.0
2006-04-11 23:53:00,118.318,118.32,118.306,118.32,303400006.0
2006-04-11 23:54:00,118.318,118.318,118.293,118.293,128499999.0
2006-04-11 23:55:00,118.301,118.32,118.301,118.32,108500000.0
2006-04-11 23:56:00,118.325,118.329,118.317,118.317,263000003.0
2006-04-11 23:57:00,118.314,118.329,118.314,118.324,340999995.0
2006-04-11 23:58:00,118.33,118.33,118.323,118.323,230799993.0
2006-04-11 23:59:00,118.33,118.33,118.32,118.32,313600000.0
2006-04-12 00:00:00,118.325,118.325,118.314,118.324,201600003.0
2006-04-12 00:01:00,118.316,118.316,118.298,118.303,263499996.0
2006-04-12 00:02:00,118.3,118.314,118.3,118.311,172000002.0
2006-04-12 00:03:00,118.307,118.307,118.283,118.283,212599996.0
2006-04-12 00:04:00,118.278,118.281,118.272,118.272,173499998.0
2006-04-12 00:05:00,118.274,118.281,118.268,118.281,115500001.0
2006-04-12 00:06:00,118.269,118.269,118.249,118.259,275899997.0
2006-04-12 00:07:00,118.265,118.267,118.244,118.253,369699995.0
2006-04-12 00:08:00,118.26,118.26,118.245,118.245,125799997.0
2006-04-12 00:09:00,118.248,118.261,118.244,118.244,340000002.0
2006-04-12 00:10:00,118.247,118.258,118.233,118.243,281299998.0
2006-04-12 00:11:00,118.244,118.251,118.241,118.245,303500001.0
2006-04-12 00:12:00,118.239,118.239,118.228,118.23,145000001.0
2006-04-12 00:13:00,118.22,118.231,118.22,118.23,98300000.0
2006-04-12 00:14:00,118.23,118.23,118.219,118.227,193200000.0
2006-04-12 00:15:00,118.232,118.232,118.221,118.23,210000006.0
2006-04-12 00:16:00,118.224,118.224,118.212,118.212,177500002.0
2006-04-12 00:17:00,118.206,118.214,118.2,118.2,243399996.0
2006-04-12 00:18:00,118.203,118.214,118.196,118.204,329099998.0
2006-04-12 00:19:00,118.2,118.205,118.195,118.195,363399991.0
2006-04-12 00:20:00,118.206,118.22,118.206,118.22,322199996.0
2006-04-12 00:21:00,118.215,118.223,118.212,118.223,227000003.0
2006-04-12 00:22:00,118.218,118.225,118.213,118.222,242199999.0
2006-04-12 00:23:00,118.225,118.225,118.22,118.22,206200000.0
2006-04-12 00:24:00,118.217,118.224,118.214,118.215,278599998.0
2006-04-12 00:25:00,118.214,118.217,118.211,118.213,145199997.0
2006-04-12 00:26:00,118.217,118.223,118.215,118.223,254399999.0
2006-04-12 00:27:00,118.223,118.223,118.21,118.21,139999998.0
2006-04-12 00:28:00,118.218,118.22,118.213,118.22,78499998.0
2006-04-12 00:29:00,118.224,118.231,118.22,118.23,286699995.0
2006-04-12 00:30:00,118.228,118.232,118.217,118.232,187500000.0
2006-04-12 00:31:00,118.235,118.239,118.229,118.233,222200005.0
2006-04-12 00:32:00,118.233,118.233,118.223,118.223,212900006.0
2006-04-12 00:33:00,118.237,118.238,118.225,118.238,295499995.0
2006-04-12 00:34:00,118.231,118.231,118.224,118.224,60300001.0
2006-04-12 00:35:00,118.218,118.233,118.218,118.233,291700003.0
2006-04-12 00:36:00,118.23,118.23,118.218,118.22,166999998.0
2006-04-12 00:37:00,118.225,118.225,118.213,118.22,307599996.0
2006-04-12 00:38:00,118.22,118.222,118.213,118.222,200199996.0
2006-04-12 00:39:00,118.227,118.232,118.22,118.232,182500001.0
2006-04-12 00:40:00,118.234,118.234,118.222,118.225,146000002.0
2006-04-12 00:41:00,118.229,118.23,118.225,118.23,158999998.0
2006-04-12 00:42:00,118.232,118.237,118.226,118.229,139900002.0
2006-04-12 00:43:00,118.227,118.227,118.216,118.223,294699999.0
2006-04-12 00:44:00,118.222,118.23,118.22,118.223,245700002.0
2006-04-12 00:45:00,118.232,118.232,118.216,118.216,129700001.0
2006-04-12 00:46:00,118.212,118.212,118.189,118.193,221000006.0
2006-04-12 00:47:00,118.2,118.207,118.2,118.2,222000006.0
2006-04-12 00:48:00,118.19,118.195,118.19,118.19,229400002.0
2006-04-12 00:49:00,118.185,118.192,118.176,118.178,102400000.0
2006-04-12 00:50:00,118.178,118.182,118.165,118.168,232300004.0
2006-04-12 00:51:00,118.182,118.182,118.167,118.169,253300002.0
2006-04-12 00:52:00,118.174,118.187,118.174,118.185,308900000.0
2006-04-12 00:53:00,118.192,118.207,118.192,118.207,254099999.0
2006-04-12 00:54:00,118.211,118.212,118.206,118.206,238200010.0
2006-04-12 00:55:00,118.206,118.231,118.206,118.231,196100002.0
2006-04-12 00:56:00,118.228,118.235,118.228,118.228,223800001.0
2006-04-12 00:57:00,118.223,118.229,118.22,118.223,358900001.0
2006-04-12 00:58:00,118.225,118.225,118.225,118.225,73400002.0
2006-04-12 00:59:00,118.22,118.22,118.209,118.21,121299999.0
2006-04-12 01:00:00,118.212,118.212,118.202,118.202,116800001.0
2006-04-12 01:01:00,118.203,118.21,118.198,118.202,298500003.0
2006-04-12 01:02:00,118.198,118.207,118.191,118.203,289399993.0
2006-04-12 01:03:00,118.2,118.212,118.195,118.212,246199998.0
2006-04-12 01:04:00,118.216,118.22,118.209,118.22,121999997.0
2006-04-12 01:05:00,118.211,118.211,118.204,118.204,40200000.0
2006-04-12 01:06:00,118.188,118.188,118.156,118.16,324399996.0
2006-04-12 01:07:00,118.156,118.159,118.131,118.131,90300001.0
2006-04-12 01:08:00,118.113,118.113,118.104,118.108,150500000.0
2006-04-12 01:09:00,118.112,118.12,118.107,118.112,197400001.0
2006-04-12 01:10:00,118.118,118.142,118.118,118.13,365599993.0
2006-04-12 01:11:00,118.123,118.123,118.107,118.118,157900000.0
2006-04-12 01:12:00,118.111,118.113,118.108,118.113,129899998.0
2006-04-12 01:13:00,118.108,118.108,118.098,118.105,100800000.0
2006-04-12 01:14:00,118.108,118.117,118.101,118.117,324099996.0
2006-04-12 01:15:00,118.123,118.127,118.117,118.117,266599993.0
2006-04-12 01:16:00,118.115,118.115,118.105,118.113,263499999.0
2006-04-12 01:17:00,118.112,118.123,118.108,118.123,168099999.0
2006-04-12 01:18:00,118.128,118.131,118.124,118.127,338399996.0
2006-04-12 01:19:00,118.113,118.119,118.102,118.118,240699996.0
2006-04-12 01:20:00,118.116,118.118,118.107,118.107,321999999.0
2006-04-12 01:21:00,118.119,118.119,118.114,118.114,75800000.0
2006-04-12 01:22:00,118.122,118.132,118.122,118.125,244399996.0
2006-04-12 01:23:00,118.132,118.133,118.122,118.125,204499994.0
2006-04-12 01:24:00,118.129,118.131,118.129,118.131,73300001.0
2006-04-12 01:25:00,118.125,118.125,118.117,118.125,183300001.0
2006-04-12 01:26:00,118.127,118.128,118.117,118.117,235300001.0
2006-04-12 01:27:00,118.125,118.125,118.117,118.125,180799999.0
2006-04-12 01:28:00,118.119,118.127,118.119,118.124,120200003.0
2006-04-12 01:29:00,118.119,118.127,118.119,118.125,203300004.0
2006-04-12 01:30:00,118.123,118.13,118.111,118.125,266900000.0
2006-04-12 01:31:00,118.124,118.142,118.124,118.142,273700005.0
2006-04-12 01:32:00,118.137,118.142,118.126,118.142,94999999.0
2006-04-12 01:33:00,118.137,118.155,118.136,118.155,169200002.0
2006-04-12 01:34:00,118.155,118.161,118.15,118.151,392699999.0
2006-04-12 01:35:00,118.155,118.17,118.145,118.17,124800001.0
2006-04-12 01:36:00,118.18,118.197,118.18,118.191,204400002.0
2006-04-12 01:37:00,118.187,118.198,118.185,118.19,272800000.0
2006-04-12 01:38:00,118.197,118.2,118.173,118.179,170900002.0
2006-04-12 01:39:00,118.167,118.189,118.167,118.186,107999998.0
2006-04-12 01:40:00,118.188,118.188,118.159,118.159,101900000.0
2006-04-12 01:41:00,118.167,118.167,118.129,118.129,180599997.0
2006-04-12 01:42:00,118.14,118.153,118.14,118.148,272199999.0
2006-04-12 01:43:00,118.136,118.136,118.116,118.118,268400006.0
2006-04-12 01:44:00,118.111,118.127,118.111,118.127,223700000.0
2006-04-12 01:45:00,118.128,118.133,118.122,118.133,117100002.0
2006-04-12 01:46:00,118.137,118.138,118.13,118.13,135100001.0
2006-04-12 01:47:00,118.118,118.144,118.118,118.141,104600000.0
2006-04-12 01:48:00,118.156,118.162,118.135,118.135,184000000.0
2006-04-12 01:49:00,118.132,118.142,118.132,118.133,220700004.0
2006-04-12 01:50:00,118.126,118.137,118.122,118.137,238999997.0
2006-04-12 01:51:00,118.151,118.163,118.148,118.154,165900005.0
2006-04-12 01:52:00,118.155,118.158,118.14,118.14,204800000.0
2006-04-12 01:53:00,118.147,118.15,118.143,118.147,250399997.0
2006-04-12 01:54:00,118.133,118.133,118.099,118.112,201000002.0
2006-04-12 01:55:00,118.115,118.117,118.1,118.1,318599998.0
2006-04-12 01:56:00,118.082,118.082,118.07,118.071,210400003.0
2006-04-12 01:57:00,118.074,118.097,118.074,118.097,205200004.0
2006-04-12 01:58:00,118.083,118.086,118.068,118.086,160900003.0
2006-04-12 01:59:00,118.099,118.12,118.097,118.108,215700005.0
2006-04-12 02:00:00,118.095,118.108,118.09,118.1,413499999.0
2006-04-12 02:01:00,118.095,118.112,118.093,118.107,199400000.0
2006-04-12 02:02:00,118.101,118.117,118.101,118.117,431999999.0
2006-04-12 02:03:00,118.117,118.126,118.112,118.126,212499997.0
2006-04-12 02:04:00,118.125,118.125,118.114,118.119,314400008.0
2006-04-12 02:05:00,118.119,118.123,118.11,118.11,269100002.0
2006-04-12 02:06:00,118.117,118.124,118.115,118.119,169299996.0
2006-04-12 02:07:00,118.117,118.126,118.117,118.126,259900002.0
2006-04-12 02:08:00,118.127,118.145,118.127,118.142,173599995.0
2006-04-12 02:09:00,118.148,118.148,118.131,118.137,239000001.0
2006-04-12 02:10:00,118.13,118.138,118.126,118.138,363499998.0
2006-04-12 02:11:00,118.13,118.13,118.067,118.067,198399997.0
2006-04-12 02:12:00,118.069,118.094,118.069,118.094,159800001.0
2006-04-12 02:13:00,118.085,118.085,118.069,118.069,233500002.0
2006-04-12 02:14:00,118.064,118.068,118.05,118.055,120200001.0
2006-04-12 02:15:00,118.052,118.057,118.044,118.044,213799997.0
2006-04-12 02:16:00,118.039,118.039,118.019,118.029,231000001.0
2006-04-12 02:17:00,118.023,118.023,118.008,118.022,294600002.0
2006-04-12 02:18:00,118.025,118.033,118.025,118.028,261000002.0
2006-04-12 02:19:00,118.026,118.032,118.025,118.025,182899995.0
2006-04-12 02:20:00,118.021,118.038,118.021,118.03,261200004.0
2006-04-12 02:21:00,118.029,118.06,118.029,118.06,171000001.0
2006-04-12 02:22:00,118.058,118.058,118.044,118.044,118999999.0
2006-04-12 02:23:00,118.037,118.048,118.036,118.04,400800000.0
2006-04-12 02:24:00,118.046,118.046,118.035,118.043,325599998.0
2006-04-12 02:25:00,118.042,118.043,118.034,118.043,237700000.0
2006-04-12 02:26:00,118.04,118.043,118.034,118.039,317699996.0
2006-04-12 02:27:00,118.043,118.045,118.043,118.045,38000001.0
2006-04-12 02:28:00,118.039,118.05,118.034,118.034,124899998.0
2006-04-12 02:29:00,118.041,118.051,118.037,118.043,65800000.0
2006-04-12 02:30:00,118.041,118.041,118.012,118.02,168600006.0
2006-04-12 02:31:00,118.021,118.021,118.004,118.014,495499998.0
2006-04-12 02:32:00,118.014,118.021,118.004,118.021,72500000.0
2006-04-12 02:33:00,118.021,118.021,118.005,118.013,308100002.0
2006-04-12 02:34:00,118.016,118.018,118.012,118.016,309500005.0
2006-04-12 02:35:00,118.007,118.009,117.996,117.999,337600000.0
2006-04-12 02:36:00,117.995,118.008,117.973,118.008,169099998.0
2006-04-12 02:37:00,118.012,118.012,117.977,117.977,212099998.0
2006-04-12 02:38:00,117.958,117.96,117.943,117.954,342399996.0
2006-04-12 02:39:00,117.941,117.941,117.921,117.933,96599998.0
2006-04-12 02:40:00,117.947,117.975,117.946,117.975,316700000.0
2006-04-12 02:41:00,117.985,117.996,117.985,117.987,205400000.0
2006-04-12 02:42:00,117.984,117.995,117.981,117.986,240500000.0
2006-04-12 02:43:00,117.991,117.991,117.964,117.964,130100003.0
2006-04-12 02:44:00,117.957,117.96,117.939,117.94,154400003.0
2006-04-12 02:45:00,117.927,117.942,117.926,117.931,355199996.0
2006-04-12 02:46:00,117.929,117.929,117.923,117.925,163500004.0
2006-04-12 02:47:00,117.922,117.933,117.921,117.933,276200003.0
2006-04-12 02:48:00,117.933,117.933,117.922,117.928,371900010.0
2006-04-12 02:49:00,117.938,117.938,117.927,117.927,202299997.0
2006-04-12 02:50:00,117.917,117.923,117.913,117.923,293999999.0
2006-04-12 02:51:00,117.93,117.939,117.928,117.93,174200001.0
2006-04-12 02:52:00,117.931,117.931,117.889,117.889,314099997.0
2006-04-12 02:53:00,117.88,117.88,117.854,117.877,136499997.0
2006-04-12 02:54:00,117.876,117.889,117.855,117.855,270299998.0
2006-04-12 02:55:00,117.849,117.878,117.847,117.878,112600001.0
2006-04-12 02:56:00,117.885,117.927,117.885,117.927,205800003.0
2006-04-12 02:57:00,117.93,117.93,117.897,117.897,237799998.0
2006-04-12 02:58:00,117.898,117.898,117.884,117.885,137700002.0
2006-04-12 02:59:00,117.882,117.882,117.837,117.84,258500002.0
2006-04-12 03:00:00,117.827,117.833,117.81,117.833,275299999.0
2006-04-12 03:01:00,117.843,117.846,117.831,117.831,210000000.0
2006-04-12 03:02:00,117.818,117.818,117.808,117.81,278400000.0
2006-04-12 03:03:00,117.812,117.821,117.812,117.818,201599999.0
2006-04-12 03:04:00,117.817,117.842,117.817,117.842,324800002.0
2006-04-12 03:05:00,117.847,117.849,117.828,117.828,175200003.0
2006-04-12 03:06:00,117.833,117.833,117.825,117.833,254300000.0
2006-04-12 03:07:00,117.832,117.853,117.832,117.853,409300005.0
2006-04-12 03:08:00,117.851,117.858,117.839,117.858,208100002.0
2006-04-12 03:09:00,117.859,117.889,117.858,117.889,167099997.0
2006-04-12 03:10:00,117.898,117.914,117.898,117.914,131500001.0
2006-04-12 03:11:00,117.913,117.915,117.906,117.906,250399998.0
2006-04-12 03:12:00,117.912,117.916,117.906,117.915,188600001.0
2006-04-12 03:13:00,117.918,117.923,117.915,117.92,351499997.0
2006-04-12 03:14:00,117.917,117.929,117.917,117.923,145900003.0
2006-04-12 03:15:00,117.939,117.963,117.939,117.963,328600002.0
2006-04-12 03:16:00,117.954,117.979,117.954,117.979,165999998.0
2006-04-12 03:17:00,117.975,118.007,117.975,118.005,302800002.0
2006-04-12 03:18:00,117.999,117.999,117.976,117.979,173499997.0
2006-04-12 03:19:00,117.968,117.972,117.968,117.972,37999999.0
2006-04-12 03:20:00,117.965,117.965,117.954,117.954,316099997.0
2006-04-12 03:21:00,117.956,117.961,117.955,117.961,158099996.0
2006-04-12 03:22:00,117.96,117.96,117.946,117.955,219199999.0
2006-04-12 03:23:00,117.95,117.959,117.949,117.958,276200001.0
2006-04-12 03:24:00,117.958,117.958,117.931,117.937,323600001.0
2006-04-12 03:25:00,117.931,117.931,117.91,117.91,213000000.0
2006-04-12 03:26:00,117.93,117.938,117.93,117.932,196299998.0
2006-04-12 03:27:00,117.936,117.943,117.934,117.943,247500007.0
2006-04-12 03:28:00,117.943,117.943,117.932,117.943,173100002.0
2006-04-12 03:29:00,117.945,117.945,117.94,117.945,155600003.0
2006-04-12 03:30:00,117.935,117.96,117.935,117.96,97700002.0
2006-04-12 03:31:00,117.967,117.973,117.963,117.968,86799999.0
2006-04-12 03:32:00,117.973,117.991,117.973,117.988,259999999.0
2006-04-12 03:33:00,117.995,117.995,117.983,117.99,178400002.0
2006-04-12 03:34:00,117.981,117.981,117.965,117.976,337900005.0
2006-04-12 03:35:00,117.971,117.977,117.967,117.967,76800001.0
2006-04-12 03:36:00,117.961,117.972,117.959,117.972,86400002.0
2006-04-12 03:37:00,117.964,117.964,117.949,117.95,150400001.0
2006-04-12 03:38:00,117.96,117.969,117.96,117.96,231600000.0
2006-04-12 03:39:00,117.96,117.964,117.952,117.964,173499997.0
2006-04-12 03:40:00,117.963,117.963,117.95,117.955,244099998.0
2006-04-12 03:41:00,117.958,117.96,117.958,117.96,99399997.0
2006-04-12 03:42:00,117.968,117.969,117.959,117.969,200800005.0
2006-04-12 03:43:00,117.968,117.975,117.962,117.975,329600005.0
2006-04-12 03:44:00,117.988,118.022,117.988,118.02,355600003.0
2006-04-12 03:45:00,118.021,118.021,118.006,118.008,184900001.0
2006-04-12 03:46:00,118.002,118.012,118.002,118.01,152100001.0
2006-04-12 03:47:00,118.022,118.038,118.022,118.026,148400003.0
2006-04-12 03:48:00,118.027,118.031,118.026,118.026,220299997.0
2006-04-12 03:49:00,118.02,118.02,117.998,117.998,269299998.0
2006-04-12 03:50:00,118.003,118.003,117.99,117.994,147700003.0
2006-04-12 03:51:00,117.989,117.994,117.982,117.994,225599998.0
2006-04-12 03:52:00,117.997,118.009,117.992,117.998,328000002.0
2006-04-12 03:53:00,117.992,118.0,117.989,117.989,190700000.0
2006-04-12 03:54:00,117.987,118.005,117.987,118.005,158599998.0
2006-04-12 03:55:00,118.006,118.011,118.005,118.008,209299998.0
2006-04-12 03:56:00,118.012,118.022,118.012,118.016,291000001.0
2006-04-12 03:57:00,118.015,118.029,118.015,118.024,131800000.0
2006-04-12 03:58:00,118.018,118.026,118.018,118.018,121100001.0
2006-04-12 03:59:00,118.015,118.015,118.005,118.005,281100003.0
2006-04-12 04:00:00,118.01,118.03,118.01,118.03,78799996.0
2006-04-12 04:01:00,118.02,118.025,118.017,118.023,335900005.0
2006-04-12 04:02:00,118.02,118.025,118.02,118.025,83600001.0
2006-04-12 04:03:00,118.025,118.038,118.025,118.033,119300001.0
2006-04-12 04:04:00,118.037,118.042,118.029,118.037,295600001.0
2006-04-12 04:05:00,118.032,118.032,118.02,118.02,353600000.0
2006-04-12 04:06:00,118.023,118.023,117.996,117.999,439300001.0
2006-04-12 04:07:00,117.996,118.016,117.992,118.012,296800003.0
2006-04-12 04:08:00,118.014,118.023,118.006,118.023,162700000.0
2006-04-12 04:09:00,118.021,118.021,118.003,118.006,235399997.0
2006-04-12 04:10:00,118.01,118.015,118.005,118.015,298699998.0
2006-04-12 04:11:00,118.007,118.01,118.005,118.01,110800001.0
2006-04-12 04:12:00,118.01,118.01,117.996,118.007,203000000.0
2006-04-12 04:13:00,118.002,118.002,117.985,117.994,113600001.0
2006-04-12 04:14:00,117.998,118.003,117.994,117.998,245799999.0
2006-04-12 04:15:00,117.998,118.003,117.992,117.998,203599999.0
2006-04-12 04:16:00,117.988,117.993,117.986,117.993,140100002.0
2006-04-12 04:17:00,117.991,118.002,117.988,118.002,179599997.0
2006-04-12 04:18:00,117.997,118.005,117.994,118.005,189000000.0
2006-04-12 04:19:00,118.008,118.011,118.003,118.007,166799997.0
2006-04-12 04:20:00,118.003,118.003,117.993,118.0,106900000.0
2006-04-12 04:21:00,117.997,118.003,117.996,118.003,291800007.0
2006-04-12 04:22:00,118.0,118.001,117.997,117.998,363700002.0
2006-04-12 04:23:00,117.999,118.003,117.996,118.003,92800001.0
2006-04-12 04:24:00,117.997,118.003,117.994,118.003,167899999.0
2006-04-12 04:25:00,117.999,118.004,117.993,117.997,193499999.0
2006-04-12 04:26:00,117.988,118.0,117.988,118.0,449400008.0
2006-04-12 04:27:00,117.999,118.003,117.996,118.0,253500007.0
2006-04-12 04:28:00,118.003,118.005,117.998,117.998,140800002.0
2006-04-12 04:29:00,118.004,118.011,118.004,118.011,18400000.0
2006-04-12 04:30:00,118.011,118.023,118.011,118.012,206500003.0
2006-04-12 04:31:00,118.009,118.012,118.003,118.006,266400002.0
2006-04-12 04:32:00,118.004,118.015,118.004,118.01,241100004.0
2006-04-12 04:33:00,118.01,118.023,118.01,118.023,241399998.0
2006-04-12 04:34:00,118.015,118.029,118.012,118.027,216699997.0
2006-04-12 04:35:00,118.027,118.043,118.024,118.043,178899996.0
2006-04-12 04:36:00,118.037,118.045,118.035,118.045,129600002.0
2006-04-12 04:37:00,118.03,118.03,118.009,118.009,176599997.0
2006-04-12 04:38:00,118.012,118.012,117.998,118.003,199199998.0
2006-04-12 04:39:00,118.003,118.003,118.0,118.0,132800003.0
2006-04-12 04:40:00,118.005,118.005,118.0,118.0,69600003.0
2006-04-12 04:41:00,117.997,118.008,117.997,118.0,176500004.0
2006-04-12 04:42:00,118.003,118.003,117.991,117.996,219500000.0
2006-04-12 04:43:00,118.013,118.037,118.013,118.022,150799994.0
2006-04-12 04:44:00,118.02,118.02,118.01,118.01,266199999.0
2006-04-12 04:45:00,118.015,118.023,118.004,118.023,316299996.0
2006-04-12 04:46:00,118.022,118.022,118.008,118.009,212000005.0
2006-04-12 04:47:00,118.017,118.023,118.012,118.023,246699996.0
2006-04-12 04:48:00,118.025,118.025,118.017,118.025,287499996.0
2006-04-12 04:49:00,118.027,118.03,118.014,118.02,215600004.0
2006-04-12 04:50:00,118.019,118.029,118.019,118.024,210999996.0
2006-04-12 04:51:00,118.035,118.035,118.035,118.035,34299999.0
2006-04-12 04:52:00,118.035,118.035,118.02,118.02,87800002.0
2006-04-12 04:53:00,118.021,118.021,118.011,118.011,181400004.0
2006-04-12 04:54:00,118.023,118.023,118.011,118.017,362300001.0
2006-04-12 04:55:00,118.017,118.022,118.009,118.017,77199999.0
2006-04-12 04:56:00,118.007,118.015,118.007,118.01,267799998.0
2006-04-12 04:57:00,118.007,118.033,118.007,118.033,222799997.0
2006-04-12 04:58:00,118.032,118.033,118.022,118.023,236500001.0
2006-04-12 04:59:00,118.035,118.035,118.03,118.033,50300000.0
2006-04-12 05:00:00,118.035,118.035,118.03,118.035,331399997.0
2006-04-12 05:01:00,118.031,118.041,118.03,118.041,331000002.0
2006-04-12 05:02:00,118.036,118.043,118.036,118.037,119699998.0
2006-04-12 05:03:00,118.035,118.035,118.025,118.03,144499995.0
2006-04-12 05:04:00,118.035,118.035,118.028,118.03,100400001.0
2006-04-12 05:05:00,118.037,118.058,118.037,118.058,249000005.0
2006-04-12 05:06:00,118.063,118.077,118.051,118.055,294900002.0
2006-04-12 05:07:00,118.069,118.069,118.066,118.066,59400002.0
2006-04-12 05:08:00,118.062,118.069,118.062,118.066,119599997.0
2006-04-12 05:09:00,118.069,118.082,118.068,118.075,227300006.0
2006-04-12 05:10:00,118.073,118.073,118.059,118.06,396799998.0
2006-04-12 05:11:00,118.06,118.072,118.059,118.072,88799998.0
2006-04-12 05:12:00,118.07,118.075,118.07,118.075,199500000.0
2006-04-12 05:13:00,118.075,118.081,118.063,118.081,257099996.0
2006-04-12 05:14:00,118.085,118.085,118.085,118.085,56700001.0
2006-04-12 05:15:00,118.079,118.09,118.079,118.083,160699997.0
2006-04-12 05:16:00,118.085,118.085,118.078,118.085,240600000.0
2006-04-12 05:17:00,118.081,118.083,118.071,118.083,216200001.0
2006-04-12 05:18:00,118.078,118.078,118.078,118.078,8800000.0
2006-04-12 05:19:00,118.081,118.092,118.075,118.075,172900000.0
2006-04-12 05:20:00,118.082,118.089,118.076,118.078,170899997.0
2006-04-12 05:21:00,118.08,118.088,118.08,118.085,343599998.0
2006-04-12 05:22:00,118.082,118.085,118.072,118.085,206699998.0
2006-04-12 05:23:00,118.078,118.078,118.067,118.07,269200002.0
2006-04-12 05:24:00,118.076,118.076,118.063,118.063,279200000.0
2006-04-12 05:25:00,118.059,118.065,118.053,118.061,316700004.0
2006-04-12 05:26:00,118.048,118.062,118.048,118.06,213500000.0
2006-04-12 05:27:00,118.06,118.06,118.043,118.053,147500000.0
2006-04-12 05:28:00,118.05,118.055,118.05,118.055,215100000.0
2006-04-12 05:29:00,118.053,118.053,118.05,118.05,16900000.0
2006-04-12 05:30:00,118.053,118.053,118.042,118.047,270499998.0
2006-04-12 05:31:00,118.041,118.054,118.041,118.042,245900003.0
2006-04-12 05:32:00,118.037,118.045,118.037,118.045,298000003.0
2006-04-12 05:33:00,118.045,118.045,118.037,118.045,319799999.0
2006-04-12 05:34:00,118.04,118.052,118.04,118.05,223899999.0
2006-04-12 05:35:00,118.053,118.053,118.04,118.04,264600005.0
2006-04-12 05:36:00,118.049,118.049,118.039,118.039,35700000.0
2006-04-12 05:37:00,118.05,118.055,118.05,118.055,261399996.0
2006-04-12 05:38:00,118.057,118.064,118.051,118.064,130399999.0
2006-04-12 05:39:00,118.062,118.065,118.06,118.065,140699998.0
2006-04-12 05:40:00,118.065,118.072,118.051,118.072,143900001.0
2006-04-12 05:41:00,118.073,118.073,118.061,118.061,235200001.0
2006-04-12 05:42:00,118.058,118.068,118.05,118.068,257000001.0
2006-04-12 05:43:00,118.073,118.073,118.062,118.067,337400001.0
2006-04-12 05:44:00,118.065,118.076,118.065,118.07,150700003.0
2006-04-12 05:45:00,118.078,118.081,118.062,118.073,246699999.0
2006-04-12 05:46:00,118.064,118.08,118.063,118.08,32100000.0
2006-04-12 05:47:00,118.078,118.083,118.074,118.083,236100006.0
2006-04-12 05:48:00,118.082,118.087,118.074,118.087,200900000.0
2006-04-12 05:49:00,118.09,118.108,118.087,118.093,327900007.0
2006-04-12 05:50:00,118.098,118.112,118.098,118.112,228900005.0
2006-04-12 05:51:00,118.113,118.113,118.098,118.098,169800001.0
2006-04-12 05:52:00,118.095,118.098,118.094,118.097,133599998.0
2006-04-12 05:53:00,118.098,118.118,118.098,118.11,273100008.0
2006-04-12 05:54:00,118.11,118.114,118.101,118.107,293799999.0
2006-04-12 05:55:00,118.105,118.105,118.097,118.105,215499997.0
2006-04-12 05:56:00,118.108,118.108,118.094,118.094,150500000.0
2006-04-12 05:57:00,118.093,118.096,118.091,118.091,105600002.0
2006-04-12 05:58:00,118.097,118.103,118.089,118.089,327200003.0
2006-04-12 05:59:00,118.093,118.103,118.091,118.103,209700001.0
2006-04-12 06:00:00,118.098,118.104,118.092,118.103,144199998.0
2006-04-12 06:01:00,118.106,118.106,118.095,118.099,278400000.0
2006-04-12 06:02:00,118.104,118.121,118.097,118.121,274799999.0
2006-04-12 06:03:00,118.117,118.124,118.115,118.124,239999996.0
2006-04-12 06:04:00,118.119,118.133,118.119,118.13,268899994.0
2006-04-12 06:05:00,118.13,118.13,118.115,118.121,157400000.0
2006-04-12 06:06:00,118.123,118.123,118.105,118.107,136799996.0
2006-04-12 06:07:00,118.09,118.093,118.088,118.088,121400001.0
2006-04-12 06:08:00,118.094,118.094,118.084,118.086,233499993.0
2006-04-12 06:09:00,118.083,118.09,118.08,118.09,145300004.0
2006-04-12 06:10:00,118.086,118.086,118.068,118.074,186599998.0
2006-04-12 06:11:00,118.067,118.079,118.062,118.073,238499997.0
2006-04-12 06:12:00,118.065,118.081,118.065,118.081,261099996.0
2006-04-12 06:13:00,118.068,118.08,118.068,118.072,123600004.0
2006-04-12 06:14:00,118.068,118.07,118.06,118.06,278200002.0
2006-04-12 06:15:00,118.067,118.068,118.055,118.06,247800000.0
2006-04-12 06:16:00,118.067,118.071,118.06,118.06,350899998.0
2006-04-12 06:17:00,118.06,118.069,118.059,118.059,209800004.0
2006-04-12 06:18:00,118.052,118.056,118.052,118.056,224699996.0
2006-04-12 06:19:00,118.062,118.062,118.058,118.06,166300003.0
2006-04-12 06:20:00,118.06,118.072,118.06,118.072,241199999.0
2006-04-12 06:21:00,118.076,118.093,118.076,118.093,177200000.0
2006-04-12 06:22:00,118.093,118.093,118.083,118.088,120700003.0
2006-04-12 06:23:00,118.094,118.103,118.09,118.103,264100006.0
2006-04-12 06:24:00,118.099,118.104,118.097,118.104,269699999.0
2006-04-12 06:25:00,118.105,118.105,118.097,118.1,262999993.0
2006-04-12 06:26:00,118.108,118.117,118.103,118.103,447199999.0
2006-04-12 06:27:00,118.109,118.114,118.1,118.108,216600005.0
2006-04-12 06:28:00,118.099,118.104,118.099,118.103,138800000.0
2006-04-12 06:29:00,118.102,118.11,118.1,118.1,170000002.0
2006-04-12 06:30:00,118.1,118.105,118.1,118.105,145499997.0
2006-04-12 06:31:00,118.097,118.105,118.097,118.1,197999997.0
2006-04-12 06:32:00,118.102,118.113,118.09,118.113,118200001.0
2006-04-12 06:33:00,118.111,118.111,118.095,118.099,263599996.0
2006-04-12 06:34:00,118.098,118.103,118.092,118.092,247399999.0
2006-04-12 06:35:00,118.095,118.097,118.087,118.09,132200002.0
2006-04-12 06:36:00,118.092,118.096,118.081,118.089,289800000.0
2006-04-12 06:37:00,118.09,118.095,118.084,118.087,122000002.0
2006-04-12 06:38:00,118.082,118.082,118.065,118.071,184300004.0
2006-04-12 06:39:00,118.075,118.078,118.07,118.07,266999997.0
2006-04-12 06:40:00,118.075,118.075,118.068,118.075,92499997.0
2006-04-12 06:41:00,118.078,118.082,118.072,118.072,187200004.0
2006-04-12 06:42:00,118.07,118.082,118.069,118.082,188199999.0
2006-04-12 06:43:00,118.08,118.086,118.07,118.086,129399999.0
2006-04-12 06:44:00,118.092,118.092,118.083,118.087,208000000.0
2006-04-12 06:45:00,118.086,118.095,118.086,118.087,223700003.0
2006-04-12 06:46:00,118.095,118.097,118.09,118.097,258400002.0
2006-04-12 06:47:00,118.086,118.09,118.083,118.085,44600000.0
2006-04-12 06:48:00,118.085,118.085,118.08,118.08,34100001.0
2006-04-12 06:49:00,118.085,118.087,118.075,118.082,111600000.0
2006-04-12 06:50:00,118.085,118.085,118.08,118.085,218699999.0
2006-04-12 06:51:00,118.088,118.096,118.084,118.087,232900002.0
2006-04-12 06:52:00,118.095,118.097,118.085,118.095,345099997.0
2006-04-12 06:53:00,118.087,118.089,118.078,118.089,147999998.0
2006-04-12 06:54:00,118.095,118.095,118.093,118.095,150899998.0
2006-04-12 06:55:00,118.09,118.095,118.09,118.095,104599999.0
2006-04-12 06:56:00,118.095,118.095,118.087,118.09,255100006.0
2006-04-12 06:57:00,118.095,118.095,118.087,118.092,226300007.0
2006-04-12 06:58:00,118.092,118.103,118.092,118.103,171800002.0
2006-04-12 06:59:00,118.114,118.122,118.111,118.117,117499999.0
2006-04-12 07:00:00,118.115,118.128,118.115,118.128,68699998.0
2006-04-12 07:01:00,118.133,118.156,118.133,118.156,176800001.0
2006-04-12 07:02:00,118.162,118.176,118.162,118.173,234599996.0
2006-04-12 07:03:00,118.178,118.188,118.17,118.184,346000001.0
2006-04-12 07:04:00,118.188,118.188,118.173,118.173,317600002.0
2006-04-12 07:05:00,118.17,118.175,118.164,118.175,198800001.0
2006-04-12 07:06:00,118.169,118.172,118.161,118.161,109500002.0
2006-04-12 07:07:00,118.169,118.172,118.164,118.167,234000002.0
2006-04-12 07:08:00,118.152,118.159,118.147,118.155,127800000.0
2006-04-12 07:09:00,118.154,118.154,118.143,118.148,137100000.0
2006-04-12 07:10:00,118.139,118.149,118.138,118.138,187099999.0
2006-04-12 07:11:00,118.143,118.152,118.141,118.149,172899999.0
2006-04-12 07:12:00,118.15,118.15,118.135,118.141,134300002.0
2006-04-12 07:13:00,118.14,118.143,118.132,118.143,81600002.0
2006-04-12 07:14:00,118.146,118.152,118.146,118.15,152600001.0
2006-04-12 07:15:00,118.158,118.159,118.142,118.154,160199997.0
2006-04-12 07:16:00,118.151,118.161,118.151,118.152,233900005.0
2006-04-12 07:17:00,118.158,118.162,118.154,118.154,123700000.0
2006-04-12 07:18:00,118.152,118.163,118.152,118.157,326899993.0
2006-04-12 07:19:00,118.154,118.171,118.154,118.171,166500004.0
2006-04-12 07:20:00,118.173,118.173,118.159,118.163,237599998.0
2006-04-12 07:21:00,118.16,118.16,118.151,118.16,200399996.0
2006-04-12 07:22:00,118.155,118.164,118.153,118.164,205699998.0
2006-04-12 07:23:00,118.158,118.162,118.157,118.16,177400000.0
2006-04-12 07:24:00,118.159,118.171,118.159,118.167,219999998.0
2006-04-12 07:25:00,118.168,118.172,118.165,118.168,233599999.0
2006-04-12 07:26:00,118.162,118.169,118.16,118.16,120300000.0
2006-04-12 07:27:00,118.163,118.174,118.162,118.166,253299994.0
2006-04-12 07:28:00,118.183,118.202,118.183,118.196,290800000.0
2006-04-12 07:29:00,118.199,118.205,118.194,118.198,202700001.0
2006-04-12 07:30:00,118.183,118.183,118.16,118.16,142100001.0
2006-04-12 07:31:00,118.167,118.177,118.162,118.177,184699995.0
2006-04-12 07:32:00,118.176,118.188,118.176,118.177,333400003.0
2006-04-12 07:33:00,118.178,118.191,118.178,118.188,224800003.0
2006-04-12 07:34:00,118.185,118.211,118.185,118.211,318400000.0
2006-04-12 07:35:00,118.203,118.208,118.194,118.194,215599991.0
2006-04-12 07:36:00,118.193,118.197,118.186,118.197,327700001.0
2006-04-12 07:37:00,118.188,118.193,118.182,118.193,167399996.0
2006-04-12 07:38:00,118.192,118.196,118.187,118.196,172900002.0
2006-04-12 07:39:00,118.19,118.2,118.19,118.194,189799999.0
2006-04-12 07:40:00,118.196,118.202,118.184,118.187,246100003.0
2006-04-12 07:41:00,118.189,118.196,118.185,118.196,226199996.0
2006-04-12 07:42:00,118.187,118.187,118.177,118.185,147100000.0
2006-04-12 07:43:00,118.195,118.197,118.19,118.197,223500004.0
2006-04-12 07:44:00,118.195,118.208,118.194,118.194,208300006.0
2006-04-12 07:45:00,118.19,118.202,118.189,118.202,29600000.0
2006-04-12 07:46:00,118.207,118.211,118.204,118.204,260100004.0
2006-04-12 07:47:00,118.199,118.201,118.19,118.19,285300001.0
2006-04-12 07:48:00,118.19,118.19,118.175,118.175,172100004.0
2006-04-12 07:49:00,118.18,118.185,118.18,118.185,97400001.0
2006-04-12 07:50:00,118.184,118.206,118.184,118.206,150700003.0
2006-04-12 07:51:00,118.218,118.22,118.201,118.214,235399999.0
2006-04-12 07:52:00,118.208,118.219,118.202,118.217,258000007.0
2006-04-12 07:53:00,118.213,118.213,118.2,118.2,300500000.0
2006-04-12 07:54:00,118.203,118.21,118.199,118.204,213399998.0
2006-04-12 07:55:00,118.208,118.213,118.202,118.202,377599999.0
2006-04-12 07:56:00,118.2,118.201,118.19,118.193,243200005.0
2006-04-12 07:57:00,118.192,118.192,118.177,118.192,274300004.0
2006-04-12 07:58:00,118.194,118.21,118.194,118.206,191200002.0
2006-04-12 07:59:00,118.209,118.219,118.207,118.219,196800003.0
2006-04-12 08:00:00,118.208,118.208,118.202,118.202,60600001.0
2006-04-12 08:01:00,118.205,118.213,118.192,118.192,291500000.0
2006-04-12 08:02:00,118.202,118.213,118.202,118.212,134300003.0
2006-04-12 08:03:00,118.213,118.234,118.213,118.234,157700004.0
2006-04-12 08:04:00,118.239,118.248,118.227,118.229,102800002.0
2006-04-12 08:05:00,118.233,118.233,118.214,118.214,229800004.0
2006-04-12 08:06:00,118.221,118.245,118.221,118.242,263000005.0
2006-04-12 08:07:00,118.252,118.26,118.245,118.256,282600002.0
2006-04-12 08:08:00,118.268,118.27,118.262,118.262,149700001.0
2006-04-12 08:09:00,118.259,118.259,118.237,118.245,302399994.0
2006-04-12 08:10:00,118.242,118.251,118.242,118.25,252899999.0
2006-04-12 08:11:00,118.253,118.253,118.241,118.247,117099998.0
2006-04-12 08:12:00,118.246,118.252,118.236,118.252,403400001.0
2006-04-12 08:13:00,118.241,118.241,118.232,118.234,164399997.0
2006-04-12 08:14:00,118.229,118.232,118.223,118.223,168100000.0
2006-04-12 08:15:00,118.221,118.221,118.215,118.215,79100000.0
2006-04-12 08:16:00,118.215,118.22,118.215,118.219,165000002.0
2006-04-12 08:17:00,118.217,118.22,118.217,118.218,374700007.0
2006-04-12 08:18:00,118.226,118.233,118.221,118.233,251100004.0
2006-04-12 08:19:00,118.23,118.235,118.228,118.228,201999998.0
2006-04-12 08:20:00,118.222,118.225,118.217,118.22,113000002.0
2006-04-12 08:21:00,118.219,118.221,118.213,118.22,271599997.0
2006-04-12 08:22:00,118.219,118.219,118.203,118.204,217700003.0
2006-04-12 08:23:00,118.197,118.209,118.193,118.193,196800000.0
2006-04-12 08:24:00,118.198,118.21,118.192,118.192,218599996.0
2006-04-12 08:25:00,118.197,118.197,118.184,118.189,307300004.0
2006-04-12 08:26:00,118.186,118.186,118.18,118.18,220000001.0
2006-04-12 08:27:00,118.188,118.193,118.186,118.187,373499994.0
2006-04-12 08:28:00,118.181,118.197,118.181,118.188,137299997.0
2006-04-12 08:29:00,118.187,118.193,118.182,118.193,167700003.0
2006-04-12 08:30:00,118.185,118.185,118.173,118.173,81100001.0
2006-04-12 08:31:00,118.174,118.175,118.152,118.152,446099999.0
2006-04-12 08:32:00,118.152,118.152,118.141,118.148,242799999.0
2006-04-12 08:33:00,118.152,118.152,118.122,118.122,187499998.0
2006-04-12 08:34:00,118.119,118.119,118.08,118.08,211800003.0
2006-04-12 08:35:00,118.088,118.09,118.078,118.086,226000002.0
2006-04-12 08:36:00,118.085,118.086,118.065,118.065,320699999.0
2006-04-12 08:37:00,118.075,118.095,118.075,118.091,134400002.0
2006-04-12 08:38:00,118.092,118.101,118.092,118.101,140799999.0
2006-04-12 08:39:00,118.099,118.101,118.094,118.094,90000001.0
2006-04-12 08:40:00,118.097,118.123,118.095,118.123,262899999.0
2006-04-12 08:41:00,118.128,118.137,118.118,118.136,236899999.0
2006-04-12 08:42:00,118.141,118.156,118.134,118.153,145100003.0
2006-04-12 08:43:00,118.171,118.181,118.171,118.181,28700000.0
2006-04-12 08:44:00,118.191,118.217,118.19,118.216,324800003.0
2006-04-12 08:45:00,118.216,118.217,118.206,118.215,414300004.0
2006-04-12 08:46:00,118.214,118.22,118.213,118.219,180600005.0
2006-04-12 08:47:00,118.217,118.22,118.21,118.21,252899994.0
2006-04-12 08:48:00,118.206,118.22,118.206,118.208,194899998.0
2006-04-12 08:49:00,118.201,118.201,118.177,118.177,361300003.0
2006-04-12 08:50:00,118.181,118.192,118.176,118.185,79900000.0
2006-04-12 08:51:00,118.183,118.183,118.163,118.169,206100001.0
2006-04-12 08:52:00,118.173,118.173,118.159,118.159,258000003.0
2006-04-12 08:53:00,118.147,118.151,118.129,118.129,216000000.0
2006-04-12 08:54:00,118.136,118.144,118.131,118.135,237799999.0
2006-04-12 08:55:00,118.133,118.139,118.121,118.128,333199998.0
2006-04-12 08:56:00,118.136,118.141,118.132,118.132,126299998.0
2006-04-12 08:57:00,118.135,118.138,118.126,118.128,261000005.0
2006-04-12 08:58:00,118.132,118.159,118.132,118.159,235099996.0
2006-04-12 08:59:00,118.156,118.156,118.136,118.149,289600006.0
2006-04-12 09:00:00,118.153,118.153,118.14,118.14,283300001.0
2006-04-12 09:01:00,118.154,118.159,118.149,118.149,183600002.0
2006-04-12 09:02:00,118.139,118.139,118.115,118.115,285500001.0
2006-04-12 09:03:00,118.11,118.11,118.092,118.092,176700004.0
2006-04-12 09:04:00,118.1,118.1,118.09,118.098,215599999.0
2006-04-12 09:05:00,118.098,118.098,118.078,118.083,206899998.0
2006-04-12 09:06:00,118.085,118.096,118.077,118.082,232600002.0
2006-04-12 09:07:00,118.084,118.103,118.083,118.102,223100002.0
2006-04-12 09:08:00,118.108,118.108,118.087,118.094,149399998.0
2006-04-12 09:09:00,118.088,118.09,118.076,118.084,189300001.0
2006-04-12 09:10:00,118.068,118.07,118.049,118.049,350099995.0
2006-04-12 09:11:00,118.045,118.045,118.037,118.041,201199999.0
2006-04-12 09:12:00,118.035,118.056,118.035,118.055,552700005.0
2006-04-12 09:13:00,118.056,118.059,118.041,118.044,251999996.0
2006-04-12 09:14:00,118.057,118.071,118.056,118.067,109200000.0
2006-04-12 09:15:00,118.063,118.1,118.057,118.1,178399997.0
2006-04-12 09:16:00,118.09,118.092,118.084,118.084,220199996.0
2006-04-12 09:17:00,118.08,118.091,118.08,118.087,77599999.0
2006-04-12 09:18:00,118.083,118.083,118.07,118.07,297300001.0
2006-04-12 09:19:00,118.068,118.08,118.066,118.073,212200001.0
2006-04-12 09:20:00,118.072,118.077,118.065,118.065,174900004.0
2006-04-12 09:21:00,118.069,118.084,118.067,118.067,261500003.0
2006-04-12 09:22:00,118.071,118.083,118.071,118.083,124199999.0
2006-04-12 09:23:00,118.086,118.087,118.074,118.074,193000002.0
2006-04-12 09:24:00,118.077,118.077,118.069,118.076,123200002.0
2006-04-12 09:25:00,118.078,118.092,118.074,118.081,267099997.0
2006-04-12 09:26:00,118.087,118.087,118.054,118.054,170000003.0
2006-04-12 09:27:00,118.06,118.081,118.054,118.081,349800007.0
2006-04-12 09:28:00,118.081,118.097,118.081,118.092,235600001.0
2006-04-12 09:29:00,118.088,118.092,118.084,118.088,119899998.0
2006-04-12 09:30:00,118.09,118.092,118.081,118.089,200300001.0
2006-04-12 09:31:00,118.09,118.09,118.078,118.078,216100003.0
2006-04-12 09:32:00,118.089,118.105,118.089,118.105,131500000.0
2006-04-12 09:33:00,118.102,118.109,118.088,118.102,222200002.0
2006-04-12 09:34:00,118.095,118.095,118.085,118.094,294299999.0
2006-04-12 09:35:00,118.099,118.113,118.095,118.113,209299998.0
2006-04-12 09:36:00,118.115,118.118,118.106,118.114,243500001.0
2006-04-12 09:37:00,118.122,118.125,118.114,118.12,289199997.0
2006-04-12 09:38:00,118.126,118.142,118.122,118.142,350100007.0
2006-04-12 09:39:00,118.145,118.145,118.125,118.125,135099997.0
2006-04-12 09:40:00,118.129,118.161,118.129,118.157,332500004.0
2006-04-12 09:41:00,118.148,118.153,118.144,118.147,149099999.0
2006-04-12 09:42:00,118.15,118.17,118.15,118.168,234200005.0
2006-04-12 09:43:00,118.173,118.173,118.157,118.16,170600002.0
2006-04-12 09:44:00,118.16,118.16,118.153,118.153,148600000.0
2006-04-12 09:45:00,118.157,118.172,118.153,118.172,197099996.0
2006-04-12 09:46:00,118.178,118.186,118.176,118.176,222299998.0
2006-04-12 09:47:00,118.173,118.175,118.17,118.175,249000001.0
2006-04-12 09:48:00,118.167,118.187,118.167,118.187,327500001.0
2006-04-12 09:49:00,118.178,118.187,118.177,118.178,335199996.0
2006-04-12 09:50:00,118.173,118.175,118.168,118.175,222699997.0
2006-04-12 09:51:00,118.172,118.187,118.172,118.187,125400000.0
2006-04-12 09:52:00,118.189,118.22,118.189,118.22,159199997.0
2006-04-12 09:53:00,118.217,118.238,118.217,118.238,139799997.0
2006-04-12 09:54:00,118.235,118.247,118.235,118.244,162100003.0
2006-04-12 09:55:00,118.278,118.313,118.278,118.313,233899997.0
2006-04-12 09:56:00,118.31,118.32,118.307,118.314,212900001.0
2006-04-12 09:57:00,118.308,118.32,118.306,118.32,181300001.0
2006-04-12 09:58:00,118.319,118.333,118.307,118.333,110099999.0
2006-04-12 09:59:00,118.35,118.35,118.341,118.35,216300005.0
2006-04-12 10:00:00,118.347,118.365,118.34,118.34,268499998.0
2006-04-12 10:01:00,118.343,118.349,118.339,118.34,241099995.0
2006-04-12 10:02:00,118.34,118.341,118.324,118.324,323899996.0
2006-04-12 10:03:00,118.327,118.334,118.319,118.33,282699998.0
2006-04-12 10:04:00,118.323,118.323,118.312,118.312,310900003.0
2006-04-12 10:05:00,118.313,118.315,118.303,118.315,280000000.0
2006-04-12 10:06:00,118.318,118.319,118.307,118.307,128800004.0
2006-04-12 10:07:00,118.302,118.324,118.302,118.324,179699996.0
2006-04-12 10:08:00,118.328,118.336,118.317,118.334,211299996.0
2006-04-12 10:09:00,118.349,118.364,118.347,118.362,208099997.0
2006-04-12 10:10:00,118.364,118.372,118.355,118.364,411800004.0
2006-04-12 10:11:00,118.369,118.369,118.353,118.369,337300002.0
2006-04-12 10:12:00,118.363,118.363,118.35,118.362,161899997.0
2006-04-12 10:13:00,118.353,118.353,118.333,118.339,161199998.0
2006-04-12 10:14:00,118.333,118.335,118.316,118.327,162000001.0
2006-04-12 10:15:00,118.325,118.325,118.317,118.323,397200000.0
2006-04-12 10:16:00,118.327,118.338,118.321,118.338,200300004.0
2006-04-12 10:17:00,118.343,118.362,118.341,118.362,274500002.0
2006-04-12 10:18:00,118.365,118.368,118.349,118.363,374599994.0
2006-04-12 10:19:00,118.355,118.358,118.335,118.335,305500000.0
2006-04-12 10:20:00,118.338,118.338,118.324,118.325,367100001.0
2006-04-12 10:21:00,118.315,118.33,118.31,118.31,405300001.0
2006-04-12 10:22:00,118.316,118.323,118.31,118.323,324300000.0
2006-04-12 10:23:00,118.318,118.318,118.29,118.292,92000000.0
2006-04-12 10:24:00,118.29,118.29,118.261,118.261,216099998.0
2006-04-12 10:25:00,118.263,118.272,118.256,118.271,266199998.0
2006-04-12 10:26:00,118.275,118.283,118.273,118.283,125599998.0
2006-04-12 10:27:00,118.28,118.288,118.28,118.283,269499999.0
2006-04-12 10:28:00,118.268,118.286,118.268,118.286,203399997.0
2006-04-12 10:29:00,118.261,118.264,118.254,118.259,162799997.0
2006-04-12 10:30:00,118.275,118.317,118.275,118.308,229200002.0
2006-04-12 10:31:00,118.31,118.31,118.295,118.303,132400004.0
2006-04-12 10:32:00,118.301,118.324,118.298,118.318,276900002.0
2006-04-12 10:33:00,118.312,118.321,118.301,118.307,280299999.0
2006-04-12 10:34:00,118.302,118.309,118.284,118.284,196299998.0
2006-04-12 10:35:00,118.277,118.279,118.268,118.279,101200000.0
2006-04-12 10:36:00,118.279,118.282,118.271,118.271,297000002.0
2006-04-12 10:37:00,118.279,118.285,118.271,118.285,74700000.0
2006-04-12 10:38:00,118.287,118.289,118.276,118.276,207000005.0
2006-04-12 10:39:00,118.277,118.283,118.274,118.283,99099998.0
2006-04-12 10:40:00,118.275,118.275,118.26,118.26,131500000.0
2006-04-12 10:41:00,118.255,118.255,118.245,118.245,202000002.0
2006-04-12 10:42:00,118.24,118.24,118.214,118.218,187400002.0
2006-04-12 10:43:00,118.206,118.206,118.168,118.168,182600003.0
2006-04-12 10:44:00,118.169,118.175,118.163,118.163,251199999.0
2006-04-12 10:45:00,118.175,118.182,118.16,118.16,321900002.0
2006-04-12 10:46:00,118.153,118.153,118.144,118.146,141900000.0
2006-04-12 10:47:00,118.15,118.152,118.138,118.138,285899997.0
2006-04-12 10:48:00,118.14,118.14,118.122,118.123,186300001.0
2006-04-12 10:49:00,118.121,118.14,118.118,118.14,231900001.0
2006-04-12 10:50:00,118.149,118.167,118.149,118.167,263299995.0
2006-04-12 10:51:00,118.17,118.179,118.162,118.179,449400004.0
2006-04-12 10:52:00,118.182,118.182,118.151,118.151,278499995.0
2006-04-12 10:53:00,118.15,118.162,118.15,118.158,188199994.0
2006-04-12 10:54:00,118.155,118.161,118.148,118.153,264200001.0
2006-04-12 10:55:00,118.155,118.16,118.152,118.152,367400002.0
2006-04-12 10:56:00,118.157,118.174,118.157,118.174,195600000.0
2006-04-12 10:57:00,118.175,118.186,118.175,118.18,301500002.0
2006-04-12 10:58:00,118.182,118.193,118.182,118.185,224599996.0
2006-04-12 10:59:00,118.19,118.19,118.162,118.162,227099997.0
2006-04-12 11:00:00,118.164,118.164,118.147,118.151,186500000.0
2006-04-12 11:01:00,118.151,118.162,118.149,118.162,224899999.0
2006-04-12 11:02:00,118.167,118.171,118.164,118.167,364599998.0
2006-04-12 11:03:00,118.16,118.16,118.14,118.14,102199998.0
2006-04-12 11:04:00,118.137,118.146,118.135,118.14,255099999.0
2006-04-12 11:05:00,118.135,118.14,118.122,118.122,398999992.0
2006-04-12 11:06:00,118.121,118.121,118.105,118.112,402799999.0
2006-04-12 11:07:00,118.098,118.114,118.094,118.098,454200004.0
2006-04-12 11:08:00,118.093,118.11,118.093,118.11,265800007.0
2006-04-12 11:09:00,118.109,118.127,118.106,118.127,310699993.0
2006-04-12 11:10:00,118.126,118.126,118.1,118.115,111500002.0
2006-04-12 11:11:00,118.113,118.126,118.11,118.126,149900000.0
2006-04-12 11:12:00,118.128,118.128,118.11,118.117,259099999.0
2006-04-12 11:13:00,118.115,118.12,118.105,118.118,309600005.0
2006-04-12 11:14:00,118.127,118.145,118.127,118.14,359199998.0
2006-04-12 11:15:00,118.131,118.134,118.125,118.134,150099998.0
2006-04-12 11:16:00,118.128,118.139,118.123,118.132,161699999.0
2006-04-12 11:17:00,118.135,118.137,118.128,118.134,160699997.0
2006-04-12 11:18:00,118.138,118.141,118.128,118.137,276699999.0
2006-04-12 11:19:00,118.124,118.124,118.107,118.108,276200002.0
2006-04-12 11:20:00,118.119,118.125,118.113,118.113,388300000.0
2006-04-12 11:21:00,118.103,118.105,118.093,118.093,169400000.0
2006-04-12 11:22:00,118.101,118.109,118.098,118.108,223200004.0
2006-04-12 11:23:00,118.119,118.136,118.119,118.135,67600000.0
2006-04-12 11:24:00,118.133,118.136,118.104,118.104,268900002.0
2006-04-12 11:25:00,118.089,118.089,118.043,118.043,222800003.0
2006-04-12 11:26:00,118.03,118.03,118.006,118.006,45800000.0
2006-04-12 11:27:00,118.02,118.045,118.02,118.045,41100000.0
2006-04-12 11:28:00,118.05,118.057,118.045,118.045,235100008.0
2006-04-12 11:29:00,118.038,118.038,118.008,118.008,301499996.0
2006-04-12 11:30:00,118.0,118.012,117.991,117.998,139900000.0
2006-04-12 11:31:00,118.0,118.005,117.993,118.001,264499995.0
2006-04-12 11:32:00,117.998,118.023,117.991,118.023,187999999.0
2006-04-12 11:33:00,118.034,118.047,118.024,118.047,129600003.0
2006-04-12 11:34:00,118.05,118.05,118.033,118.045,178300002.0
2006-04-12 11:35:00,118.04,118.046,118.03,118.037,126399997.0
2006-04-12 11:36:00,118.038,118.038,118.028,118.035,125600002.0
2006-04-12 11:37:00,118.033,118.033,118.017,118.018,157200000.0
2006-04-12 11:38:00,118.015,118.015,118.008,118.01,159400003.0
2006-04-12 11:39:00,118.019,118.028,118.019,118.028,223400003.0
2006-04-12 11:40:00,118.02,118.035,118.02,118.035,111500001.0
2006-04-12 11:41:00,118.033,118.039,118.017,118.019,314099995.0
2006-04-12 11:42:00,118.018,118.021,118.012,118.017,181299997.0
2006-04-12 11:43:00,118.022,118.035,118.02,118.02,213600001.0
2006-04-12 11:44:00,118.032,118.043,118.032,118.038,110499999.0
2006-04-12 11:45:00,118.048,118.064,118.043,118.064,347300002.0
2006-04-12 11:46:00,118.062,118.062,118.046,118.055,232499992.0
2006-04-12 11:47:00,118.05,118.051,118.045,118.051,203299997.0
2006-04-12 11:48:00,118.053,118.053,118.042,118.05,45900000.0
2006-04-12 11:49:00,118.054,118.069,118.048,118.065,291000000.0
2006-04-12 11:50:00,118.07,118.084,118.067,118.083,259100003.0
2006-04-12 11:51:00,118.074,118.082,118.068,118.07,245200001.0
2006-04-12 11:52:00,118.073,118.073,118.061,118.061,282800001.0
2006-04-12 11:53:00,118.055,118.065,118.055,118.058,250000003.0
2006-04-12 11:54:00,118.061,118.065,118.054,118.065,376400004.0
2006-04-12 11:55:00,118.065,118.07,118.059,118.07,263899999.0
2006-04-12 11:56:00,118.068,118.071,118.06,118.069,155600003.0
2006-04-12 11:57:00,118.068,118.079,118.068,118.072,302300006.0
2006-04-12 11:58:00,118.073,118.075,118.07,118.075,210400002.0
2006-04-12 11:59:00,118.07,118.079,118.069,118.078,257399998.0
2006-04-12 12:00:00,118.079,118.095,118.076,118.095,230600002.0
2006-04-12 12:01:00,118.11,118.119,118.11,118.111,191199995.0
2006-04-12 12:02:00,118.122,118.141,118.122,118.138,229700000.0
2006-04-12 12:03:00,118.15,118.157,118.146,118.146,258099998.0
2006-04-12 12:04:00,118.147,118.155,118.14,118.14,176499995.0
2006-04-12 12:05:00,118.139,118.141,118.128,118.137,210200004.0
2006-04-12 12:06:00,118.13,118.14,118.114,118.116,309100005.0
2006-04-12 12:07:00,118.113,118.113,118.095,118.101,189200002.0
2006-04-12 12:08:00,118.098,118.098,118.089,118.09,169400002.0
2006-04-12 12:09:00,118.087,118.088,118.068,118.08,345100004.0
2006-04-12 12:10:00,118.08,118.083,118.071,118.078,143700004.0
2006-04-12 12:11:00,118.087,118.098,118.084,118.09,409599997.0
2006-04-12 12:12:00,118.104,118.117,118.104,118.115,323300005.0
2006-04-12 12:13:00,118.113,118.123,118.102,118.123,130100001.0
2006-04-12 12:14:00,118.122,118.122,118.103,118.108,272499997.0
2006-04-12 12:15:00,118.111,118.111,118.102,118.104,172499999.0
2006-04-12 12:16:00,118.103,118.118,118.103,118.11,302400002.0
2006-04-12 12:17:00,118.109,118.114,118.108,118.108,235700001.0
2006-04-12 12:18:00,118.096,118.099,118.096,118.099,70199996.0
2006-04-12 12:19:00,118.09,118.104,118.09,118.095,246800002.0
2006-04-12 12:20:00,118.093,118.1,118.09,118.1,139699998.0
2006-04-12 12:21:00,118.104,118.104,118.094,118.096,305899999.0
2006-04-12 12:22:00,118.093,118.093,118.073,118.085,247100004.0
2006-04-12 12:23:00,118.08,118.083,118.071,118.078,260400001.0
2006-04-12 12:24:00,118.091,118.1,118.08,118.08,141000001.0
2006-04-12 12:25:00,118.067,118.073,118.061,118.064,449200000.0
2006-04-12 12:26:00,118.061,118.065,118.059,118.062,153600000.0
2006-04-12 12:27:00,118.062,118.066,118.056,118.057,219999998.0
2006-04-12 12:28:00,118.054,118.077,118.054,118.077,229200002.0
2006-04-12 12:29:00,118.083,118.1,118.078,118.1,236400000.0
2006-04-12 12:30:00,118.103,118.106,118.086,118.086,127000001.0
2006-04-12 12:31:00,118.071,118.071,118.045,118.048,169899997.0
2006-04-12 12:32:00,118.074,118.1,118.074,118.093,319099992.0
2006-04-12 12:33:00,118.108,118.111,118.099,118.102,106999996.0
2006-04-12 12:34:00,118.097,118.118,118.097,118.113,383900002.0
2006-04-12 12:35:00,118.122,118.131,118.108,118.121,179500000.0
2006-04-12 12:36:00,118.119,118.119,118.088,118.103,209700002.0
2006-04-12 12:37:00,118.107,118.107,118.082,118.085,269299998.0
2006-04-12 12:38:00,118.081,118.106,118.081,118.093,269099998.0
2006-04-12 12:39:00,118.102,118.109,118.087,118.09,111199999.0
2006-04-12 12:40:00,118.103,118.121,118.103,118.115,93799998.0
2006-04-12 12:41:00,118.11,118.121,118.103,118.118,214000005.0
2006-04-12 12:42:00,118.13,118.138,118.108,118.123,238700001.0
2006-04-12 12:43:00,118.122,118.122,118.111,118.117,200200005.0
2006-04-12 12:44:00,118.119,118.119,118.097,118.097,319299999.0
2006-04-12 12:45:00,118.107,118.107,118.093,118.104,453900002.0
2006-04-12 12:46:00,118.103,118.103,118.09,118.09,374500001.0
2006-04-12 12:47:00,118.097,118.111,118.091,118.1,351499999.0
2006-04-12 12:48:00,118.098,118.098,118.075,118.078,257499997.0
2006-04-12 12:49:00,118.071,118.071,118.057,118.061,287100000.0
2006-04-12 12:50:00,118.054,118.069,118.054,118.056,173799998.0
2006-04-12 12:51:00,118.06,118.061,118.053,118.06,215599999.0
2006-04-12 12:52:00,118.067,118.068,118.06,118.06,293599998.0
2006-04-12 12:53:00,118.064,118.076,118.064,118.076,196599996.0
2006-04-12 12:54:00,118.072,118.073,118.072,118.073,49500001.0
2006-04-12 12:55:00,118.088,118.094,118.08,118.09,222700003.0
2006-04-12 12:56:00,118.094,118.095,118.087,118.095,162900002.0
2006-04-12 12:57:00,118.093,118.095,118.085,118.085,267999998.0
2006-04-12 12:58:00,118.085,118.096,118.081,118.086,275300002.0
2006-04-12 12:59:00,118.09,118.112,118.083,118.112,272599996.0
2006-04-12 13:00:00,118.107,118.107,118.069,118.069,85499998.0
2006-04-12 13:01:00,118.064,118.078,118.064,118.074,148800005.0
2006-04-12 13:02:00,118.082,118.084,118.065,118.065,142100003.0
2006-04-12 13:03:00,118.053,118.053,118.04,118.047,278099998.0
2006-04-12 13:04:00,118.038,118.046,118.038,118.04,350599999.0
2006-04-12 13:05:00,118.044,118.058,118.044,118.05,368899995.0
2006-04-12 13:06:00,118.06,118.07,118.06,118.07,97600002.0
2006-04-12 13:07:00,118.073,118.087,118.071,118.087,175199995.0
2006-04-12 13:08:00,118.089,118.089,118.073,118.075,178999999.0
2006-04-12 13:09:00,118.076,118.088,118.076,118.077,367199995.0
2006-04-12 13:10:00,118.077,118.077,118.054,118.061,247299998.0
2006-04-12 13:11:00,118.058,118.075,118.058,118.068,170000002.0
2006-04-12 13:12:00,118.062,118.073,118.061,118.061,318300002.0
2006-04-12 13:13:00,118.058,118.058,118.034,118.034,246200006.0
2006-04-12 13:14:00,118.034,118.041,118.031,118.031,109899998.0
2006-04-12 13:15:00,118.029,118.032,118.023,118.029,120100001.0
2006-04-12 13:16:00,118.033,118.061,118.033,118.053,119300000.0
2006-04-12 13:17:00,118.05,118.055,118.05,118.05,222700002.0
2006-04-12 13:18:00,118.057,118.064,118.056,118.06,185500005.0
2006-04-12 13:19:00,118.061,118.071,118.058,118.066,148000000.0
2006-04-12 13:20:00,118.075,118.082,118.065,118.065,265500004.0
2006-04-12 13:21:00,118.071,118.071,118.062,118.065,258800007.0
2006-04-12 13:22:00,118.068,118.073,118.059,118.072,309899993.0
2006-04-12 13:23:00,118.069,118.089,118.069,118.084,210500002.0
2006-04-12 13:24:00,118.085,118.092,118.084,118.089,331299998.0
2006-04-12 13:25:00,118.092,118.101,118.089,118.101,136499997.0
2006-04-12 13:26:00,118.107,118.109,118.101,118.102,290300001.0
2006-04-12 13:27:00,118.101,118.106,118.098,118.098,115200002.0
2006-04-12 13:28:00,118.1,118.105,118.1,118.105,113200001.0
2006-04-12 13:29:00,118.105,118.108,118.1,118.105,222800000.0
2006-04-12 13:30:00,118.108,118.113,118.107,118.107,236000004.0
2006-04-12 13:31:00,118.102,118.102,118.089,118.09,279300006.0
2006-04-12 13:32:00,118.091,118.091,118.075,118.076,363400000.0
2006-04-12 13:33:00,118.083,118.083,118.073,118.075,258300001.0
2006-04-12 13:34:00,118.07,118.083,118.07,118.083,251300004.0
2006-04-12 13:35:00,118.081,118.091,118.08,118.082,353200002.0
2006-04-12 13:36:00,118.08,118.088,118.07,118.084,267000006.0
2006-04-12 13:37:00,118.088,118.088,118.078,118.085,83300000.0
2006-04-12 13:38:00,118.078,118.081,118.07,118.073,198399999.0
2006-04-12 13:39:00,118.082,118.082,118.077,118.077,156000000.0
2006-04-12 13:40:00,118.075,118.083,118.069,118.083,334599996.0
2006-04-12 13:41:00,118.077,118.081,118.071,118.076,245300001.0
2006-04-12 13:42:00,118.079,118.08,118.072,118.08,184699999.0
2006-04-12 13:43:00,118.082,118.088,118.078,118.088,236599998.0
2006-04-12 13:44:00,118.087,118.087,118.071,118.074,227200002.0
2006-04-12 13:45:00,118.06,118.06,118.04,118.048,317099999.0
2006-04-12 13:46:00,118.048,118.05,118.041,118.049,260800004.0
2006-04-12 13:47:00,118.06,118.061,118.048,118.061,97699999.0
2006-04-12 13:48:00,118.054,118.054,118.036,118.044,283499998.0
2006-04-12 13:49:00,118.044,118.061,118.044,118.06,260500002.0
2006-04-12 13:50:00,118.064,118.064,118.05,118.052,265100001.0
2006-04-12 13:51:00,118.052,118.053,118.039,118.042,336299993.0
2006-04-12 13:52:00,118.039,118.05,118.035,118.045,251999996.0
2006-04-12 13:53:00,118.04,118.05,118.039,118.039,110199999.0
2006-04-12 13:54:00,118.046,118.052,118.032,118.043,299100003.0
2006-04-12 13:55:00,118.043,118.052,118.037,118.052,105000002.0
2006-04-12 13:56:00,118.054,118.065,118.053,118.064,265400002.0
2006-04-12 13:57:00,118.068,118.073,118.062,118.062,246000005.0
2006-04-12 13:58:00,118.063,118.08,118.063,118.08,309800000.0
2006-04-12 13:59:00,118.073,118.085,118.044,118.044,249199997.0
2006-04-12 14:00:00,118.043,118.047,118.03,118.044,268599997.0
2006-04-12 14:01:00,118.042,118.053,118.04,118.046,281999997.0
2006-04-12 14:02:00,118.055,118.067,118.054,118.067,120800000.0
2006-04-12 14:03:00,118.069,118.103,118.069,118.099,146299999.0
2006-04-12 14:04:00,118.12,118.131,118.112,118.112,357700003.0
2006-04-12 14:05:00,118.107,118.113,118.098,118.105,105500002.0
2006-04-12 14:06:00,118.125,118.143,118.124,118.124,320800004.0
2006-04-12 14:07:00,118.122,118.127,118.118,118.124,157799997.0
2006-04-12 14:08:00,118.125,118.126,118.112,118.118,452699996.0
2006-04-12 14:09:00,118.105,118.117,118.105,118.117,344000006.0
2006-04-12 14:10:00,118.128,118.131,118.128,118.128,45100000.0
2006-04-12 14:11:00,118.134,118.141,118.133,118.133,124300000.0
2006-04-12 14:12:00,118.127,118.136,118.127,118.133,79899999.0
2006-04-12 14:13:00,118.142,118.171,118.142,118.17,238100001.0
2006-04-12 14:14:00,118.178,118.178,118.167,118.17,233300002.0
2006-04-12 14:15:00,118.172,118.172,118.154,118.155,375900002.0
2006-04-12 14:16:00,118.158,118.158,118.139,118.147,247799995.0
2006-04-12 14:17:00,118.142,118.151,118.135,118.135,290099997.0
2006-04-12 14:18:00,118.122,118.125,118.106,118.108,215599998.0
2006-04-12 14:19:00,118.108,118.12,118.108,118.109,168899999.0
2006-04-12 14:20:00,118.1,118.112,118.1,118.112,65199997.0
2006-04-12 14:21:00,118.119,118.125,118.118,118.12,205800000.0
2006-04-12 14:22:00,118.126,118.126,118.114,118.121,288099999.0
2006-04-12 14:23:00,118.132,118.146,118.121,118.121,363000005.0
2006-04-12 14:24:00,118.122,118.127,118.113,118.115,350700005.0
2006-04-12 14:25:00,118.108,118.116,118.102,118.102,151200000.0
2006-04-12 14:26:00,118.098,118.11,118.098,118.105,140500005.0
2006-04-12 14:27:00,118.106,118.113,118.103,118.112,206699999.0
2006-04-12 14:28:00,118.117,118.139,118.117,118.138,328400004.0
2006-04-12 14:29:00,118.133,118.145,118.119,118.145,182600000.0
2006-04-12 14:30:00,118.128,118.274,118.057,118.274,282199994.0
2006-04-12 14:31:00,118.286,118.286,118.151,118.151,271600000.0
2006-04-12 14:32:00,118.113,118.113,118.092,118.097,252500003.0
2006-04-12 14:33:00,118.132,118.219,118.132,118.218,159200000.0
2006-04-12 14:34:00,118.212,118.307,118.212,118.307,269199998.0
2006-04-12 14:35:00,118.332,118.344,118.313,118.329,228799995.0
2006-04-12 14:36:00,118.335,118.401,118.335,118.365,123600001.0
2006-04-12 14:37:00,118.353,118.353,118.286,118.293,247300002.0
2006-04-12 14:38:00,118.296,118.306,118.282,118.282,192400003.0
2006-04-12 14:39:00,118.259,118.271,118.239,118.271,204099998.0
2006-04-12 14:40:00,118.281,118.314,118.28,118.28,240200001.0
2006-04-12 14:41:00,118.28,118.307,118.28,118.306,123099998.0
2006-04-12 14:42:00,118.29,118.329,118.28,118.326,209199998.0
2006-04-12 14:43:00,118.328,118.335,118.29,118.335,220799998.0
2006-04-12 14:44:00,118.356,118.369,118.356,118.367,108000002.0
2006-04-12 14:45:00,118.373,118.382,118.353,118.382,276900003.0
2006-04-12 14:46:00,118.372,118.372,118.342,118.349,147699998.0
2006-04-12 14:47:00,118.354,118.417,118.354,118.417,71899998.0
2006-04-12 14:48:00,118.434,118.451,118.424,118.45,132700001.0
2006-04-12 14:49:00,118.459,118.459,118.427,118.427,108999999.0
2006-04-12 14:50:00,118.426,118.441,118.41,118.416,365900003.0
2006-04-12 14:51:00,118.416,118.424,118.408,118.408,275700002.0
2006-04-12 14:52:00,118.407,118.414,118.381,118.392,309800000.0
2006-04-12 14:53:00,118.386,118.392,118.38,118.382,193100001.0
2006-04-12 14:54:00,118.369,118.384,118.337,118.337,390700002.0
2006-04-12 14:55:00,118.33,118.345,118.315,118.345,255700000.0
2006-04-12 14:56:00,118.338,118.379,118.338,118.368,364399994.0
2006-04-12 14:57:00,118.376,118.376,118.348,118.348,150900003.0
2006-04-12 14:58:00,118.337,118.337,118.322,118.322,318499998.0
2006-04-12 14:59:00,118.325,118.334,118.32,118.32,299200001.0
2006-04-12 15:00:00,118.323,118.327,118.305,118.305,383699994.0
2006-04-12 15:01:00,118.308,118.326,118.308,118.323,196600003.0
2006-04-12 15:02:00,118.32,118.325,118.313,118.313,164000004.0
2006-04-12 15:03:00,118.296,118.296,118.238,118.24,264700003.0
2006-04-12 15:04:00,118.238,118.245,118.23,118.245,198599998.0
2006-04-12 15:05:00,118.259,118.259,118.245,118.252,299600003.0
2006-04-12 15:06:00,118.245,118.274,118.245,118.267,252999996.0
2006-04-12 15:07:00,118.259,118.283,118.259,118.283,242399995.0
2006-04-12 15:08:00,118.285,118.286,118.261,118.261,183500004.0
2006-04-12 15:09:00,118.251,118.251,118.227,118.23,112499997.0
2006-04-12 15:10:00,118.209,118.213,118.183,118.183,244300001.0
2006-04-12 15:11:00,118.18,118.204,118.18,118.191,340100006.0
2006-04-12 15:12:00,118.205,118.209,118.201,118.206,271599994.0
2006-04-12 15:13:00,118.219,118.232,118.219,118.222,328200001.0
2006-04-12 15:14:00,118.226,118.235,118.219,118.22,67200002.0
2006-04-12 15:15:00,118.209,118.216,118.209,118.21,216100002.0
2006-04-12 15:16:00,118.218,118.22,118.216,118.218,171800003.0
2006-04-12 15:17:00,118.213,118.221,118.213,118.213,107900001.0
2006-04-12 15:18:00,118.207,118.228,118.194,118.228,220099998.0
2006-04-12 15:19:00,118.229,118.229,118.202,118.214,407400004.0
2006-04-12 15:20:00,118.217,118.229,118.213,118.225,312500000.0
2006-04-12 15:21:00,118.225,118.228,118.206,118.206,234200000.0
2006-04-12 15:22:00,118.212,118.224,118.206,118.21,253400002.0
2006-04-12 15:23:00,118.214,118.248,118.214,118.229,219900001.0
2006-04-12 15:24:00,118.237,118.246,118.234,118.24,344799998.0
2006-04-12 15:25:00,118.237,118.267,118.233,118.267,159799999.0
2006-04-12 15:26:00,118.274,118.296,118.27,118.296,144500002.0
2006-04-12 15:27:00,118.298,118.3,118.286,118.29,419800002.0
2006-04-12 15:28:00,118.278,118.278,118.256,118.264,116900001.0
2006-04-12 15:29:00,118.262,118.265,118.257,118.257,259300000.0
2006-04-12 15:30:00,118.259,118.259,118.229,118.246,166600002.0
2006-04-12 15:31:00,118.251,118.251,118.237,118.245,211600000.0
2006-04-12 15:32:00,118.238,118.244,118.232,118.232,297299994.0
2006-04-12 15:33:00,118.232,118.253,118.232,118.253,268100001.0
2006-04-12 15:34:00,118.252,118.253,118.239,118.242,163000003.0
2006-04-12 15:35:00,118.233,118.24,118.226,118.238,245700000.0
2006-04-12 15:36:00,118.242,118.264,118.24,118.264,126199999.0
2006-04-12 15:37:00,118.264,118.28,118.26,118.271,162000002.0
2006-04-12 15:38:00,118.282,118.337,118.282,118.337,123100001.0
2006-04-12 15:39:00,118.33,118.333,118.32,118.328,312699995.0
2006-04-12 15:40:00,118.332,118.368,118.326,118.367,208700002.0
2006-04-12 15:41:00,118.363,118.364,118.344,118.346,161900000.0
2006-04-12 15:42:00,118.341,118.346,118.322,118.322,401399999.0
2006-04-12 15:43:00,118.318,118.318,118.281,118.281,152499999.0
2006-04-12 15:44:00,118.274,118.3,118.274,118.3,324899995.0
2006-04-12 15:45:00,118.306,118.315,118.295,118.31,224199994.0
2006-04-12 15:46:00,118.299,118.299,118.273,118.273,370499997.0
2006-04-12 15:47:00,118.268,118.278,118.263,118.266,235799997.0
2006-04-12 15:48:00,118.28,118.285,118.272,118.278,259400001.0
2006-04-12 15:49:00,118.282,118.3,118.282,118.3,234699997.0
2006-04-12 15:50:00,118.301,118.305,118.293,118.305,374499996.0
2006-04-12 15:51:00,118.307,118.307,118.295,118.301,166799999.0
2006-04-12 15:52:00,118.298,118.3,118.293,118.3,165199999.0
2006-04-12 15:53:00,118.304,118.31,118.298,118.302,189899997.0
2006-04-12 15:54:00,118.327,118.33,118.327,118.33,8200000.0
2006-04-12 15:55:00,118.359,118.378,118.359,118.374,153199995.0
2006-04-12 15:56:00,118.364,118.376,118.353,118.359,293200007.0
2006-04-12 15:57:00,118.339,118.368,118.339,118.356,279399996.0
2006-04-12 15:58:00,118.352,118.366,118.352,118.36,129800000.0
2006-04-12 15:59:00,118.369,118.379,118.369,118.379,71500003.0
2006-04-12 16:00:00,118.395,118.443,118.392,118.435,160800001.0
2006-04-12 16:01:00,118.417,118.417,118.388,118.396,339299996.0
2006-04-12 16:02:00,118.392,118.401,118.387,118.387,184400001.0
2006-04-12 16:03:00,118.389,118.389,118.379,118.382,164100003.0
2006-04-12 16:04:00,118.369,118.372,118.36,118.36,378200004.0
2006-04-12 16:05:00,118.359,118.367,118.334,118.334,190599998.0
2006-04-12 16:06:00,118.338,118.356,118.338,118.346,315099994.0
2006-04-12 16:07:00,118.344,118.351,118.332,118.347,309700006.0
2006-04-12 16:08:00,118.362,118.373,118.362,118.371,138700000.0
2006-04-12 16:09:00,118.391,118.408,118.378,118.378,357100004.0
2006-04-12 16:10:00,118.375,118.375,118.354,118.354,204599999.0
2006-04-12 16:11:00,118.363,118.363,118.353,118.353,122500005.0
2006-04-12 16:12:00,118.341,118.348,118.325,118.329,276700006.0
2006-04-12 16:13:00,118.328,118.34,118.322,118.34,133899997.0
2006-04-12 16:14:00,118.35,118.358,118.343,118.358,183400002.0
2006-04-12 16:15:00,118.362,118.369,118.355,118.355,315500000.0
2006-04-12 16:16:00,118.344,118.344,118.319,118.338,344800003.0
2006-04-12 16:17:00,118.348,118.369,118.348,118.358,210499999.0
2006-04-12 16:18:00,118.365,118.388,118.365,118.388,261199998.0
2006-04-12 16:19:00,118.384,118.398,118.384,118.388,312699991.0
2006-04-12 16:20:00,118.389,118.389,118.378,118.383,179399999.0
2006-04-12 16:21:00,118.386,118.398,118.374,118.398,345399999.0
2006-04-12 16:22:00,118.405,118.411,118.4,118.4,180800004.0
2006-04-12 16:23:00,118.399,118.413,118.399,118.409,284799995.0
2006-04-12 16:24:00,118.397,118.397,118.381,118.384,148099996.0
2006-04-12 16:25:00,118.383,118.386,118.38,118.38,167600002.0
2006-04-12 16:26:00,118.372,118.378,118.372,118.373,380000001.0
2006-04-12 16:27:00,118.368,118.369,118.344,118.344,270800002.0
2006-04-12 16:28:00,118.349,118.349,118.34,118.345,181500001.0
2006-04-12 16:29:00,118.357,118.374,118.354,118.367,234899999.0
2006-04-12 16:30:00,118.375,118.384,118.375,118.383,286200004.0
2006-04-12 16:31:00,118.382,118.382,118.357,118.357,188900002.0
2006-04-12 16:32:00,118.345,118.355,118.344,118.355,322100000.0
2006-04-12 16:33:00,118.348,118.355,118.347,118.355,131699999.0
2006-04-12 16:34:00,118.362,118.369,118.356,118.363,607200000.0
2006-04-12 16:35:00,118.371,118.372,118.362,118.365,282800001.0
2006-04-12 16:36:00,118.364,118.375,118.354,118.366,319900003.0
2006-04-12 16:37:00,118.365,118.384,118.365,118.366,246399997.0
2006-04-12 16:38:00,118.362,118.367,118.355,118.36,154300002.0
2006-04-12 16:39:00,118.36,118.36,118.329,118.343,283400006.0
2006-04-12 16:40:00,118.345,118.35,118.343,118.345,162400002.0
2006-04-12 16:41:00,118.35,118.35,118.34,118.35,185299998.0
2006-04-12 16:42:00,118.35,118.35,118.343,118.343,12800000.0
2006-04-12 16:43:00,118.353,118.363,118.353,118.359,187399998.0
2006-04-12 16:44:00,118.348,118.354,118.335,118.354,166899999.0
2006-04-12 16:45:00,118.346,118.353,118.338,118.35,229000001.0
2006-04-12 16:46:00,118.352,118.37,118.352,118.37,159900001.0
2006-04-12 16:47:00,118.384,118.41,118.384,118.407,165300000.0
2006-04-12 16:48:00,118.413,118.419,118.409,118.415,155100004.0
2006-04-12 16:49:00,118.411,118.417,118.404,118.407,303899998.0
2006-04-12 16:50:00,118.403,118.408,118.398,118.398,280699996.0
2006-04-12 16:51:00,118.402,118.402,118.381,118.39,364299995.0
2006-04-12 16:52:00,118.389,118.401,118.389,118.401,30500000.0
2006-04-12 16:53:00,118.402,118.402,118.389,118.393,130099997.0
2006-04-12 16:54:00,118.402,118.402,118.384,118.39,170799997.0
2006-04-12 16:55:00,118.391,118.417,118.391,118.417,250900002.0
2006-04-12 16:56:00,118.416,118.416,118.403,118.409,254799993.0
2006-04-12 16:57:00,118.412,118.412,118.398,118.41,321400002.0
2006-04-12 16:58:00,118.415,118.415,118.37,118.37,300000000.0
2006-04-12 16:59:00,118.376,118.395,118.376,118.38,136099998.0
2006-04-12 17:00:00,118.369,118.369,118.338,118.348,254600001.0
2006-04-12 17:01:00,118.354,118.382,118.354,118.369,322700011.0
2006-04-12 17:02:00,118.378,118.38,118.367,118.375,179900003.0
2006-04-12 17:03:00,118.374,118.383,118.371,118.374,109999999.0
2006-04-12 17:04:00,118.38,118.38,118.369,118.37,269599997.0
2006-04-12 17:05:00,118.371,118.38,118.368,118.368,99500000.0
2006-04-12 17:06:00,118.377,118.386,118.375,118.384,170600003.0
2006-04-12 17:07:00,118.386,118.387,118.384,118.387,194199999.0
2006-04-12 17:08:00,118.378,118.382,118.372,118.372,93000002.0
2006-04-12 17:09:00,118.366,118.383,118.363,118.377,135800002.0
2006-04-12 17:10:00,118.381,118.385,118.365,118.385,302399998.0
2006-04-12 17:11:00,118.389,118.401,118.389,118.399,94399997.0
2006-04-12 17:12:00,118.398,118.413,118.398,118.408,260700001.0
2006-04-12 17:13:00,118.414,118.414,118.406,118.414,279600002.0
2006-04-12 17:14:00,118.413,118.423,118.413,118.416,237800004.0
2006-04-12 17:15:00,118.415,118.425,118.415,118.42,113000001.0
2006-04-12 17:16:00,118.415,118.427,118.415,118.417,241799999.0
2006-04-12 17:17:00,118.418,118.42,118.41,118.414,192800000.0
2006-04-12 17:18:00,118.407,118.414,118.403,118.414,185000003.0
2006-04-12 17:19:00,118.412,118.428,118.412,118.418,371999999.0
2006-04-12 17:20:00,118.423,118.436,118.409,118.433,280099997.0
2006-04-12 17:21:00,118.444,118.456,118.443,118.453,297000003.0
2006-04-12 17:22:00,118.45,118.45,118.433,118.442,272599996.0
2006-04-12 17:23:00,118.439,118.448,118.422,118.422,160300000.0
2006-04-12 17:24:00,118.422,118.429,118.417,118.417,266400000.0
2006-04-12 17:25:00,118.42,118.441,118.419,118.441,260400001.0
2006-04-12 17:26:00,118.436,118.446,118.43,118.445,163500002.0
2006-04-12 17:27:00,118.444,118.451,118.437,118.445,151100001.0
2006-04-12 17:28:00,118.456,118.456,118.436,118.448,301500003.0
2006-04-12 17:29:00,118.437,118.437,118.417,118.425,262900005.0
2006-04-12 17:30:00,118.42,118.426,118.412,118.426,211500000.0
2006-04-12 17:31:00,118.431,118.441,118.431,118.437,225699994.0
2006-04-12 17:32:00,118.437,118.469,118.437,118.469,245600003.0
2006-04-12 17:33:00,118.464,118.47,118.448,118.45,355100000.0
2006-04-12 17:34:00,118.435,118.435,118.403,118.409,273400001.0
2006-04-12 17:35:00,118.408,118.408,118.386,118.386,195600005.0
2006-04-12 17:36:00,118.384,118.392,118.379,118.392,192300002.0
2006-04-12 17:37:00,118.396,118.411,118.396,118.41,147200001.0
2006-04-12 17:38:00,118.422,118.442,118.422,118.44,161400002.0
2006-04-12 17:39:00,118.444,118.456,118.444,118.456,75600003.0
2006-04-12 17:40:00,118.458,118.466,118.45,118.465,324999997.0
2006-04-12 17:41:00,118.46,118.466,118.452,118.452,213399997.0
2006-04-12 17:42:00,118.445,118.445,118.442,118.442,168199997.0
2006-04-12 17:43:00,118.435,118.436,118.42,118.42,151899998.0
2006-04-12 17:44:00,118.43,118.434,118.426,118.428,239399996.0
2006-04-12 17:45:00,118.422,118.431,118.422,118.43,162600002.0
2006-04-12 17:46:00,118.424,118.43,118.422,118.43,98299997.0
2006-04-12 17:47:00,118.425,118.435,118.425,118.43,287599999.0
2006-04-12 17:48:00,118.43,118.43,118.428,118.43,64400000.0
2006-04-12 17:49:00,118.43,118.435,118.425,118.425,305400004.0
2006-04-12 17:50:00,118.428,118.435,118.428,118.43,361299992.0
2006-04-12 17:51:00,118.428,118.435,118.425,118.425,279000005.0
2006-04-12 17:52:00,118.439,118.467,118.439,118.45,177099995.0
2006-04-12 17:53:00,118.457,118.468,118.446,118.455,251799999.0
2006-04-12 17:54:00,118.461,118.467,118.457,118.457,195399999.0
2006-04-12 17:55:00,118.449,118.458,118.449,118.458,175500000.0
2006-04-12 17:56:00,118.455,118.455,118.447,118.455,167299999.0
2006-04-12 17:57:00,118.45,118.455,118.445,118.455,202299995.0
2006-04-12 17:58:00,118.454,118.46,118.453,118.46,197199998.0
2006-04-12 17:59:00,118.463,118.47,118.443,118.47,133999998.0
2006-04-12 18:00:00,118.466,118.469,118.447,118.461,253099997.0
2006-04-12 18:01:00,118.461,118.464,118.452,118.453,1961200014.0
2006-04-12 18:02:00,118.47,118.47,118.46,118.46,1987200003.0
2006-04-12 18:03:00,118.45,118.45,118.45,118.45,1987200003.0
2006-04-12 18:04:00,118.46,118.46,118.45,118.45,1987200003.0
2006-04-12 18:05:00,118.46,118.46,118.46,118.46,1987200003.0
2006-04-12 18:06:00,118.45,118.45,118.42,118.44,1987200003.0
2006-04-12 18:07:00,118.43,118.43,118.42,118.43,1987200003.0
2006-04-12 18:08:00,118.42,118.42,118.41,118.42,1987200003.0
2006-04-12 18:09:00,118.41,118.42,118.41,118.41,1987200003.0
2006-04-12 18:10:00,118.42,118.43,118.41,118.43,1987200003.0
2006-04-12 18:11:00,118.427,118.432,118.422,118.426,1987200003.0
2006-04-12 18:12:00,118.42,118.431,118.419,118.43,1847200009.0
2006-04-12 18:17:00,118.428,118.431,118.414,118.42,1861400012.0
2006-04-12 18:18:00,118.428,118.435,118.419,118.421,1967200005.0
2006-04-12 18:19:00,118.42,118.43,118.42,118.43,1735600012.0
2006-04-12 18:20:00,118.42,118.42,118.42,118.42,1735600012.0
2006-04-12 18:21:00,118.41,118.42,118.41,118.42,1735600012.0
2006-04-12 18:22:00,118.43,118.43,118.43,118.43,1735600012.0
2006-04-12 18:23:00,118.44,118.44,118.44,118.44,1735600012.0
2006-04-12 18:24:00,118.43,118.43,118.43,118.43,1735600012.0
2006-04-12 18:25:00,118.44,118.44,118.44,118.44,1735600012.0
2006-04-12 18:26:00,118.43,118.44,118.43,118.44,1735600012.0
2006-04-12 18:27:00,118.434,118.434,118.422,118.433,1735600012.0
2006-04-12 18:30:00,118.421,118.432,118.42,118.421,2035200007.0
2006-04-12 18:31:00,118.44,118.44,118.43,118.43,1685499998.0
2006-04-12 18:32:00,118.42,118.42,118.42,118.42,1685499998.0
2006-04-12 18:33:00,118.41,118.42,118.41,118.41,1685499998.0
2006-04-12 18:34:00,118.42,118.42,118.39,118.39,1685499998.0
2006-04-12 18:35:00,118.38,118.4,118.38,118.4,1685499998.0
2006-04-12 18:36:00,118.39,118.399,118.384,118.393,1685499998.0
2006-04-12 18:37:00,118.393,118.417,118.393,118.417,1322200008.0
2006-04-12 18:38:00,118.416,118.416,118.401,118.401,1346699988.0
2006-04-12 18:39:00,118.406,118.416,118.403,118.407,650000000.0
2006-04-12 18:40:00,118.409,118.42,118.409,118.415,1556399998.0
2006-04-12 18:41:00,118.415,118.417,118.401,118.401,1461199995.0
2006-04-12 18:42:00,118.395,118.405,118.395,118.398,1886899992.0
2006-04-12 18:43:00,118.397,118.403,118.393,118.403,936800006.0
2006-04-12 18:44:00,118.401,118.407,118.373,118.373,927200000.0
2006-04-12 18:45:00,118.369,118.384,118.369,118.379,1562299984.0
2006-04-12 18:46:00,118.382,118.386,118.374,118.378,1347799994.0
2006-04-12 18:47:00,118.373,118.379,118.363,118.379,438300000.0
2006-04-12 18:48:00,118.383,118.385,118.377,118.38,722600004.0
2006-04-12 18:49:00,118.377,118.385,118.375,118.38,1224799993.0
2006-04-12 18:50:00,118.382,118.388,118.375,118.377,1956799994.0
2006-04-12 18:51:00,118.378,118.393,118.377,118.382,1596199994.0
2006-04-12 18:52:00,118.385,118.397,118.367,118.397,1552400005.0
2006-04-12 18:53:00,118.405,118.407,118.395,118.398,1621000005.0
2006-04-12 18:54:00,118.4,118.407,118.395,118.403,1828100006.0
2006-04-12 18:55:00,118.4,118.407,118.397,118.4,1628300007.0
2006-04-12 18:56:00,118.398,118.412,118.398,118.412,270800004.0
2006-04-12 18:57:00,118.417,118.422,118.411,118.418,917699993.0
2006-04-12 18:58:00,118.417,118.422,118.408,118.415,1416299997.0
2006-04-12 18:59:00,118.417,118.432,118.417,118.431,1960000000.0
2006-04-12 19:00:00,118.433,118.433,118.422,118.426,851299998.0
2006-04-12 19:01:00,118.428,118.428,118.411,118.426,711599999.0
2006-04-12 19:02:00,118.428,118.435,118.42,118.431,515299998.0
2006-04-12 19:03:00,118.431,118.431,118.423,118.426,1620400005.0
2006-04-12 19:04:00,118.427,118.437,118.424,118.436,913600004.0
2006-04-12 19:05:00,118.438,118.441,118.434,118.435,808200000.0
2006-04-12 19:06:00,118.434,118.442,118.431,118.433,1087100000.0
2006-04-12 19:07:00,118.43,118.433,118.425,118.432,2116499995.0
2006-04-12 19:08:00,118.43,118.431,118.418,118.421,1852000001.0
2006-04-12 19:09:00,118.418,118.43,118.414,118.428,469300003.0
2006-04-12 19:10:00,118.424,118.433,118.42,118.422,678600000.0
2006-04-12 19:11:00,118.422,118.426,118.412,118.42,736599998.0
2006-04-12 19:12:00,118.42,118.425,118.42,118.422,1062199995.0
2006-04-12 19:13:00,118.424,118.444,118.424,118.438,665900001.0
2006-04-12 19:14:00,118.44,118.457,118.436,118.436,751099997.0
2006-04-12 19:15:00,118.443,118.456,118.442,118.45,1857800000.0
2006-04-12 19:16:00,118.45,118.45,118.435,118.445,736999997.0
2006-04-12 19:17:00,118.449,118.47,118.449,118.47,971800016.0
2006-04-12 19:18:00,118.468,118.472,118.464,118.465,957700000.0
2006-04-12 19:19:00,118.464,118.493,118.452,118.477,1643100002.0
2006-04-12 19:20:00,118.485,118.554,118.485,118.537,863499995.0
2006-04-12 19:21:00,118.535,118.536,118.523,118.523,1452600005.0
2006-04-12 19:22:00,118.523,118.532,118.522,118.524,836500008.0
2006-04-12 19:23:00,118.54,118.55,118.52,118.53,1374000009.0
2006-04-12 19:24:00,118.529,118.529,118.514,118.517,1374000009.0
2006-04-12 19:25:00,118.511,118.519,118.505,118.505,1444000000.0
2006-04-12 19:26:00,118.5,118.5,118.49,118.49,1290900006.0
2006-04-12 19:27:00,118.494,118.512,118.494,118.512,1290900006.0
2006-04-12 19:28:00,118.508,118.522,118.507,118.513,1036799998.0
2006-04-12 19:29:00,118.517,118.523,118.517,118.523,663599991.0
2006-04-12 19:30:00,118.522,118.528,118.52,118.525,801899998.0
2006-04-12 19:31:00,118.525,118.525,118.517,118.517,1615399997.0
2006-04-12 19:32:00,118.524,118.567,118.524,118.552,1423900015.0
2006-04-12 19:33:00,118.555,118.571,118.544,118.564,1030499992.0
2006-04-12 19:34:00,118.564,118.564,118.552,118.557,1353599994.0
2006-04-12 19:35:00,118.557,118.563,118.552,118.556,943800008.0
2006-04-12 19:36:00,118.545,118.555,118.545,118.555,621000004.0
2006-04-12 19:37:00,118.549,118.553,118.549,118.553,285800002.0
2006-04-12 19:38:00,118.55,118.55,118.537,118.537,1011900007.0
2006-04-12 19:39:00,118.528,118.534,118.522,118.533,1146999999.0
2006-04-12 19:40:00,118.535,118.541,118.522,118.522,930299996.0
2006-04-12 19:41:00,118.519,118.522,118.496,118.498,1293999997.0
2006-04-12 19:42:00,118.495,118.501,118.483,118.49,652799996.0
2006-04-12 19:43:00,118.5,118.533,118.5,118.528,585700002.0
2006-04-12 19:44:00,118.535,118.538,118.53,118.535,1162599998.0
2006-04-12 19:45:00,118.537,118.547,118.535,118.538,738699997.0
2006-04-12 19:46:00,118.533,118.533,118.512,118.512,1068500019.0
2006-04-12 19:47:00,118.51,118.52,118.507,118.515,529400003.0
2006-04-12 19:48:00,118.508,118.527,118.5,118.511,1668800009.0
2006-04-12 19:49:00,118.514,118.514,118.504,118.507,674499997.0
2006-04-12 19:50:00,118.506,118.506,118.48,118.493,749299986.0
2006-04-12 19:51:00,118.497,118.512,118.497,118.512,891300003.0
2006-04-12 19:52:00,118.515,118.522,118.508,118.512,916999998.0
2006-04-12 19:53:00,118.515,118.515,118.503,118.506,1091400001.0
2006-04-12 19:54:00,118.506,118.514,118.504,118.514,1563799985.0
2006-04-12 19:55:00,118.5,118.512,118.5,118.506,586400000.0
2006-04-12 19:56:00,118.508,118.521,118.497,118.521,895999994.0
2006-04-12 19:57:00,118.52,118.526,118.481,118.492,632499994.0
2006-04-12 19:58:00,118.486,118.502,118.486,118.501,1434500000.0
2006-04-12 19:59:00,118.502,118.511,118.495,118.495,1013600010.0
2006-04-12 20:00:00,118.496,118.497,118.486,118.486,306500000.0
2006-04-12 20:01:00,118.488,118.506,118.488,118.503,387600005.0
2006-04-12 20:02:00,118.502,118.515,118.502,118.506,1475500000.0
2006-04-12 20:03:00,118.505,118.509,118.5,118.506,498099996.0
2006-04-12 20:04:00,118.506,118.511,118.501,118.501,677299994.0
2006-04-12 20:05:00,118.503,118.536,118.503,118.525,1055200005.0
2006-04-12 20:06:00,118.526,118.532,118.52,118.526,1841500010.0
2006-04-12 20:07:00,118.521,118.536,118.521,118.533,908100007.0
2006-04-12 20:08:00,118.531,118.541,118.531,118.54,1015500004.0
2006-04-12 20:09:00,118.534,118.544,118.53,118.532,746799992.0
2006-04-12 20:10:00,118.536,118.544,118.532,118.532,1051499995.0
2006-04-12 20:11:00,118.53,118.553,118.53,118.553,1486800003.0
2006-04-12 20:12:00,118.55,118.57,118.55,118.57,850799992.0
2006-04-12 20:13:00,118.559,118.568,118.554,118.562,850799992.0
2006-04-12 20:14:00,118.572,118.598,118.572,118.594,1226300001.0
2006-04-12 20:15:00,118.592,118.592,118.567,118.57,1443599999.0
2006-04-12 20:16:00,118.57,118.583,118.566,118.583,1301000007.0
2006-04-12 20:17:00,118.586,118.592,118.577,118.577,878000005.0
2006-04-12 20:18:00,118.575,118.575,118.551,118.554,387799998.0
2006-04-12 20:19:00,118.554,118.554,118.538,118.538,1013700005.0
2006-04-12 20:20:00,118.53,118.541,118.522,118.535,705200001.0
2006-04-12 20:21:00,118.535,118.539,118.531,118.531,1174699995.0
2006-04-12 20:22:00,118.531,118.543,118.529,118.543,1244100000.0
2006-04-12 20:23:00,118.536,118.55,118.533,118.544,867700010.0
2006-04-12 20:24:00,118.547,118.553,118.539,118.546,694299999.0
2006-04-12 20:25:00,118.552,118.552,118.54,118.54,817899998.0
2006-04-12 20:26:00,118.54,118.545,118.537,118.545,821800001.0
2006-04-12 20:27:00,118.543,118.545,118.533,118.545,1443099995.0
2006-04-12 20:28:00,118.55,118.563,118.548,118.558,2044399990.0
2006-04-12 20:29:00,118.57,118.57,118.54,118.54,923799992.0
2006-04-12 20:31:00,118.55,118.57,118.55,118.57,923799992.0
2006-04-12 20:32:00,118.58,118.59,118.57,118.57,923799992.0
2006-04-12 20:33:00,118.567,118.575,118.565,118.57,923799992.0
2006-04-12 20:34:00,118.567,118.567,118.546,118.547,362899999.0
2006-04-12 20:35:00,118.547,118.553,118.545,118.547,860799995.0
2006-04-12 20:36:00,118.545,118.545,118.545,118.545,552800003.0
2006-04-12 20:37:00,118.542,118.542,118.528,118.528,410600004.0
2006-04-12 20:38:00,118.525,118.53,118.518,118.526,1058900003.0
2006-04-12 20:39:00,118.525,118.525,118.517,118.525,1017799999.0
2006-04-12 20:40:00,118.51,118.52,118.51,118.52,1071099990.0
2006-04-12 20:41:00,118.519,118.542,118.519,118.542,1071099990.0
2006-04-12 20:42:00,118.542,118.555,118.541,118.547,1303899992.0
2006-04-12 20:43:00,118.549,118.555,118.542,118.555,1460799988.0
2006-04-12 20:44:00,118.555,118.558,118.547,118.555,1620999987.0
2006-04-12 20:45:00,118.553,118.553,118.538,118.54,1303099998.0
2006-04-12 20:46:00,118.545,118.55,118.526,118.538,1495499992.0
2006-04-12 20:47:00,118.535,118.535,118.528,118.535,1987299997.0
2006-04-12 20:48:00,118.523,118.524,118.513,118.524,1190199996.0
2006-04-12 20:49:00,118.523,118.536,118.523,118.533,1162099987.0
2006-04-12 20:50:00,118.535,118.541,118.53,118.53,1570400002.0
2006-04-12 20:51:00,118.53,118.535,118.53,118.535,765299997.0
2006-04-12 20:52:00,118.532,118.533,118.526,118.533,217000003.0
2006-04-12 20:53:00,118.533,118.534,118.525,118.533,1384400005.0
2006-04-12 20:54:00,118.535,118.538,118.533,118.537,421799999.0
2006-04-12 20:55:00,118.537,118.537,118.528,118.53,2111700016.0
2006-04-12 20:56:00,118.535,118.541,118.527,118.527,565999991.0
2006-04-12 20:57:00,118.527,118.532,118.519,118.519,1655200003.0
2006-04-12 20:58:00,118.53,118.54,118.53,118.54,1275399998.0
2006-04-12 21:01:00,118.545,118.553,118.542,118.542,1275399998.0
2006-04-12 21:02:00,118.54,118.552,118.537,118.537,919499997.0
2006-04-12 21:03:00,118.54,118.545,118.537,118.54,1216099999.0
2006-04-12 21:04:00,118.54,118.545,118.54,118.545,449300001.0
2006-04-12 21:05:00,118.542,118.542,118.529,118.53,599000009.0
2006-04-12 21:06:00,118.522,118.528,118.52,118.52,1077800000.0
2006-04-12 21:07:00,118.525,118.528,118.52,118.525,1422099982.0
2006-04-12 21:08:00,118.528,118.543,118.526,118.543,761700003.0
2006-04-12 21:09:00,118.54,118.547,118.54,118.545,407599994.0
2006-04-12 21:10:00,118.545,118.545,118.535,118.54,584799996.0
2006-04-12 21:11:00,118.542,118.542,118.54,118.54,275700005.0
2006-04-12 21:12:00,118.537,118.545,118.537,118.545,413399998.0
2006-04-12 21:13:00,118.532,118.538,118.524,118.524,900399996.0
2006-04-12 21:14:00,118.53,118.542,118.527,118.538,1842899994.0
2006-04-12 21:15:00,118.538,118.542,118.529,118.532,1363300000.0
2006-04-12 21:16:00,118.523,118.536,118.521,118.522,927700005.0
2006-04-12 21:17:00,118.522,118.538,118.519,118.519,1778100017.0
2006-04-12 21:18:00,118.52,118.527,118.517,118.527,1096000002.0
2006-04-12 21:19:00,118.524,118.533,118.524,118.527,1319300008.0
2006-04-12 21:20:00,118.527,118.533,118.522,118.533,1318399996.0
2006-04-12 21:21:00,118.536,118.543,118.534,118.539,1272800001.0
2006-04-12 21:22:00,118.54,118.544,118.534,118.536,1802499997.0
2006-04-12 21:23:00,118.542,118.544,118.533,118.536,930299997.0
2006-04-12 21:24:00,118.536,118.54,118.526,118.53,1674199983.0
2006-04-12 21:25:00,118.533,118.533,118.523,118.533,1827800002.0
2006-04-12 21:26:00,118.531,118.538,118.53,118.531,991700001.0
2006-04-12 21:27:00,118.533,118.541,118.525,118.538,912499993.0
2006-04-12 21:28:00,118.53,118.535,118.528,118.532,332200000.0
2006-04-12 21:29:00,118.537,118.544,118.536,118.537,926699989.0
2006-04-12 21:30:00,118.538,118.544,118.529,118.529,817000000.0
2006-04-12 21:31:00,118.532,118.547,118.532,118.537,301600001.0
2006-04-12 21:32:00,118.545,118.548,118.545,118.545,963000001.0
2006-04-12 21:33:00,118.542,118.547,118.542,118.545,347799997.0
2006-04-12 21:34:00,118.545,118.545,118.54,118.54,496500003.0
2006-04-12 21:35:00,118.545,118.545,118.54,118.54,249100002.0
2006-04-12 21:36:00,118.542,118.553,118.542,118.545,406200002.0
2006-04-12 21:37:00,118.55,118.561,118.546,118.561,493500003.0
2006-04-12 21:38:00,118.565,118.565,118.557,118.557,185900001.0
2006-04-12 21:39:00,118.56,118.565,118.555,118.557,669699996.0
2006-04-12 21:40:00,118.555,118.555,118.548,118.55,1008400006.0
2006-04-12 21:41:00,118.551,118.554,118.55,118.554,541999997.0
2006-04-12 21:42:00,118.555,118.563,118.55,118.557,1117499995.0
2006-04-12 21:43:00,118.554,118.561,118.546,118.555,355800002.0
2006-04-12 21:44:00,118.563,118.565,118.556,118.565,1614500001.0
2006-04-12 21:45:00,118.564,118.564,118.554,118.561,494200003.0
2006-04-12 21:46:00,118.555,118.562,118.552,118.558,659399997.0
2006-04-12 21:47:00,118.55,118.556,118.546,118.55,666700003.0
2006-04-12 21:48:00,118.55,118.55,118.535,118.535,765800009.0
2006-04-12 21:49:00,118.537,118.545,118.535,118.545,454999997.0
2006-04-12 21:50:00,118.545,118.547,118.542,118.545,217099997.0
2006-04-12 21:51:00,118.545,118.547,118.54,118.545,337499992.0
2006-04-12 21:52:00,118.542,118.543,118.536,118.543,149199999.0
2006-04-12 21:53:00,118.545,118.545,118.54,118.545,312499995.0
2006-04-12 21:54:00,118.543,118.545,118.537,118.545,657099995.0
2006-04-12 21:55:00,118.541,118.541,118.537,118.541,144199998.0
2006-04-12 21:56:00,118.547,118.553,118.542,118.548,525399999.0
2006-04-12 21:57:00,118.546,118.546,118.53,118.53,334099997.0
2006-04-12 21:58:00,118.529,118.543,118.529,118.543,90899998.0
2006-04-12 21:59:00,118.542,118.542,118.516,118.517,362900004.0
2006-04-12 22:00:00,118.513,118.518,118.501,118.512,1175300014.0
2006-04-12 22:01:00,118.508,118.514,118.497,118.514,1215900020.0
2006-04-12 22:02:00,118.509,118.514,118.5,118.502,915199996.0
2006-04-12 22:03:00,118.501,118.512,118.501,118.509,189999998.0
2006-04-12 22:04:00,118.51,118.515,118.505,118.51,612999996.0
2006-04-12 22:05:00,118.513,118.515,118.51,118.512,179000001.0
2006-04-12 22:06:00,118.508,118.508,118.495,118.495,111300001.0
2006-04-12 22:07:00,118.49,118.495,118.49,118.495,359300001.0
2006-04-12 22:08:00,118.49,118.495,118.485,118.485,235199999.0
2006-04-12 22:09:00,118.495,118.495,118.49,118.49,289500000.0
2006-04-12 22:10:00,118.493,118.493,118.484,118.487,148200001.0
2006-04-12 22:11:00,118.48,118.488,118.475,118.488,607299998.0
2006-04-12 22:12:00,118.49,118.49,118.483,118.488,167600001.0
2006-04-12 22:13:00,118.49,118.495,118.49,118.49,534200007.0
2006-04-12 22:14:00,118.495,118.505,118.489,118.489,401800004.0
2006-04-12 22:15:00,118.487,118.495,118.487,118.495,292599998.0
2006-04-12 22:16:00,118.498,118.505,118.488,118.488,569800001.0
2006-04-12 22:17:00,118.488,118.491,118.475,118.475,222200001.0
2006-04-12 22:18:00,118.47,118.478,118.465,118.47,534100002.0
2006-04-12 22:19:00,118.469,118.476,118.465,118.47,392299996.0
2006-04-12 22:20:00,118.474,118.482,118.474,118.478,255500005.0
2006-04-12 22:21:00,118.48,118.483,118.467,118.483,212800002.0
2006-04-12 22:22:00,118.484,118.484,118.478,118.478,145699999.0
2006-04-12 22:23:00,118.472,118.472,118.453,118.453,160199998.0
2006-04-12 22:24:00,118.455,118.455,118.445,118.448,218700004.0
2006-04-12 22:25:00,118.455,118.455,118.447,118.455,324500003.0
2006-04-12 22:26:00,118.447,118.451,118.439,118.441,148099999.0
2006-04-12 22:27:00,118.445,118.445,118.435,118.445,964900005.0
2006-04-12 22:28:00,118.445,118.445,118.435,118.445,279099995.0
2006-04-12 22:29:00,118.44,118.44,118.433,118.433,269600003.0
2006-04-12 22:30:00,118.441,118.449,118.44,118.44,231499999.0
2006-04-12 22:31:00,118.443,118.446,118.441,118.441,322799996.0
2006-04-12 22:32:00,118.438,118.438,118.429,118.437,354500005.0
2006-04-12 22:33:00,118.443,118.443,118.43,118.437,792600006.0
2006-04-12 22:34:00,118.435,118.45,118.434,118.438,970599998.0
2006-04-12 22:35:00,118.443,118.447,118.44,118.444,206500002.0
2006-04-12 22:36:00,118.444,118.449,118.436,118.444,762199992.0
2006-04-12 22:37:00,118.444,118.452,118.443,118.452,228999997.0
2006-04-12 22:38:00,118.455,118.455,118.443,118.443,181999999.0
2006-04-12 22:39:00,118.445,118.45,118.443,118.443,273500002.0
2006-04-12 22:40:00,118.44,118.445,118.433,118.433,584000003.0
2006-04-12 22:41:00,118.442,118.45,118.442,118.444,382700002.0
2006-04-12 22:42:00,118.439,118.44,118.432,118.432,140099998.0
2006-04-12 22:43:00,118.429,118.436,118.425,118.427,446199993.0
2006-04-12 22:44:00,118.43,118.438,118.43,118.434,214500001.0
2006-04-12 22:45:00,118.442,118.447,118.436,118.438,286100007.0
2006-04-12 22:46:00,118.443,118.446,118.442,118.443,286200003.0
2006-04-12 22:47:00,118.457,118.457,118.447,118.447,361100002.0
2006-04-12 22:48:00,118.453,118.468,118.453,118.46,395399999.0
2006-04-12 22:49:00,118.47,118.47,118.465,118.47,212399999.0
2006-04-12 22:50:00,118.468,118.493,118.468,118.485,472299997.0
2006-04-12 22:51:00,118.505,118.517,118.505,118.51,191200001.0
2006-04-12 22:52:00,118.506,118.521,118.502,118.509,353499998.0
2006-04-12 22:53:00,118.513,118.517,118.5,118.501,555300001.0
2006-04-12 22:54:00,118.502,118.51,118.5,118.51,197200001.0
2006-04-12 22:55:00,118.51,118.515,118.51,118.51,357300006.0
2006-04-12 22:56:00,118.51,118.515,118.505,118.505,221599999.0
2006-04-12 22:57:00,118.509,118.516,118.509,118.514,506900004.0
2006-04-12 22:58:00,118.515,118.528,118.513,118.525,441199993.0
2006-04-12 22:59:00,118.51,118.515,118.5,118.505,476100011.0
2006-04-12 23:00:00,118.503,118.554,118.503,118.525,224499999.0
2006-04-12 23:01:00,118.52,118.52,118.484,118.487,229400002.0
2006-04-12 23:02:00,118.491,118.52,118.481,118.504,258400002.0
2006-04-12 23:03:00,118.495,118.512,118.495,118.502,143099998.0
2006-04-12 23:04:00,118.507,118.507,118.483,118.483,210899999.0
2006-04-12 23:05:00,118.5,118.503,118.482,118.482,287600001.0
2006-04-12 23:06:00,118.49,118.522,118.489,118.499,327900006.0
2006-04-12 23:07:00,118.5,118.514,118.486,118.486,425599998.0
2006-04-12 23:08:00,118.483,118.503,118.477,118.488,472400005.0
2006-04-12 23:09:00,118.495,118.496,118.476,118.488,316300005.0
2006-04-12 23:10:00,118.49,118.493,118.465,118.465,290600002.0
2006-04-12 23:11:00,118.475,118.497,118.475,118.491,249699997.0
2006-04-12 23:12:00,118.49,118.491,118.476,118.488,332700002.0
2006-04-12 23:13:00,118.5,118.506,118.478,118.497,309200003.0
2006-04-12 23:14:00,118.49,118.498,118.476,118.48,512400007.0
2006-04-12 23:15:00,118.486,118.496,118.477,118.488,263799999.0
2006-04-12 23:16:00,118.484,118.498,118.484,118.492,409700001.0
2006-04-12 23:17:00,118.493,118.513,118.489,118.498,88100002.0
2006-04-12 23:18:00,118.496,118.498,118.485,118.49,208299999.0
2006-04-12 23:19:00,118.482,118.496,118.482,118.485,197199996.0
2006-04-12 23:20:00,118.488,118.508,118.486,118.508,163500000.0
2006-04-12 23:21:00,118.49,118.501,118.477,118.478,162000000.0
2006-04-12 23:22:00,118.473,118.485,118.464,118.466,256800001.0
2006-04-12 23:23:00,118.47,118.475,118.459,118.461,227200000.0
2006-04-12 23:24:00,118.459,118.479,118.459,118.471,247599999.0
2006-04-12 23:25:00,118.471,118.471,118.453,118.464,123300000.0
2006-04-12 23:26:00,118.455,118.479,118.455,118.476,282799998.0
2006-04-12 23:27:00,118.477,118.484,118.459,118.48,210399995.0
2006-04-12 23:28:00,118.473,118.497,118.465,118.483,331900007.0
2006-04-12 23:29:00,118.47,118.484,118.465,118.465,372600000.0
2006-04-12 23:30:00,118.467,118.475,118.451,118.458,287000001.0
2006-04-12 23:31:00,118.47,118.471,118.456,118.466,91100000.0
2006-04-12 23:32:00,118.452,118.469,118.452,118.467,177400002.0
2006-04-12 23:33:00,118.469,118.469,118.453,118.464,173199999.0
2006-04-12 23:34:00,118.464,118.493,118.457,118.472,244399997.0
2006-04-12 23:35:00,118.464,118.47,118.457,118.457,383199998.0
2006-04-12 23:36:00,118.464,118.477,118.464,118.476,277100000.0
2006-04-12 23:37:00,118.475,118.48,118.473,118.48,47000000.0
2006-04-12 23:38:00,118.475,118.48,118.473,118.48,347600000.0
2006-04-12 23:39:00,118.477,118.48,118.477,118.48,41000000.0
2006-04-12 23:40:00,118.476,118.482,118.472,118.478,367800004.0
2006-04-12 23:41:00,118.475,118.485,118.475,118.485,92000001.0
2006-04-12 23:42:00,118.48,118.485,118.477,118.485,112000000.0
2006-04-12 23:43:00,118.477,118.487,118.477,118.485,128799997.0
2006-04-12 23:44:00,118.478,118.486,118.478,118.48,231599999.0
2006-04-12 23:45:00,118.485,118.485,118.477,118.485,254100001.0
2006-04-12 23:46:00,118.481,118.481,118.453,118.453,137300004.0
2006-04-12 23:47:00,118.444,118.448,118.444,118.448,120699997.0
2006-04-12 23:48:00,118.445,118.445,118.435,118.445,280600003.0
2006-04-12 23:49:00,118.445,118.445,118.438,118.44,276199996.0
2006-04-12 23:50:00,118.438,118.445,118.438,118.445,269599996.0
2006-04-12 23:51:00,118.44,118.448,118.435,118.435,134000001.0
2006-04-12 23:52:00,118.445,118.445,118.438,118.438,330300007.0
2006-04-12 23:53:00,118.442,118.442,118.435,118.44,262900000.0
2006-04-12 23:54:00,118.448,118.451,118.44,118.44,144199996.0
2006-04-12 23:55:00,118.441,118.453,118.438,118.453,171400002.0
2006-04-12 23:56:00,118.459,118.469,118.457,118.468,206799996.0
2006-04-12 23:57:00,118.473,118.484,118.473,118.474,221199999.0
2006-04-12 23:58:00,118.481,118.484,118.474,118.474,240699999.0
2006-04-12 23:59:00,118.48,118.48,118.47,118.47,279699997.0
2006-04-13 00:00:00,118.477,118.48,118.47,118.48,274300005.0
2006-04-13 00:01:00,118.467,118.467,118.458,118.458,86600003.0
2006-04-13 00:02:00,118.437,118.438,118.426,118.428,115000002.0
2006-04-13 00:03:00,118.425,118.425,118.42,118.42,145399998.0
2006-04-13 00:04:00,118.423,118.439,118.423,118.435,207600000.0
2006-04-13 00:05:00,118.438,118.438,118.422,118.431,193899998.0
2006-04-13 00:06:00,118.413,118.413,118.405,118.411,268300002.0
2006-04-13 00:07:00,118.41,118.411,118.403,118.405,76600001.0
2006-04-13 00:08:00,118.402,118.402,118.387,118.388,236599995.0
2006-04-13 00:09:00,118.388,118.398,118.38,118.398,318000002.0
2006-04-13 00:10:00,118.399,118.445,118.397,118.445,232900006.0
2006-04-13 00:11:00,118.442,118.445,118.435,118.44,284199996.0
2006-04-13 00:12:00,118.435,118.435,118.427,118.43,167299997.0
2006-04-13 00:13:00,118.42,118.428,118.42,118.425,338100002.0
2006-04-13 00:14:00,118.424,118.424,118.412,118.415,192599998.0
2006-04-13 00:15:00,118.425,118.427,118.42,118.425,83200002.0
2006-04-13 00:16:00,118.419,118.434,118.419,118.429,168799998.0
2006-04-13 00:17:00,118.425,118.446,118.425,118.432,215900002.0
2006-04-13 00:18:00,118.436,118.44,118.431,118.433,214700003.0
2006-04-13 00:19:00,118.43,118.435,118.425,118.425,323399999.0
2006-04-13 00:20:00,118.432,118.433,118.427,118.431,228099997.0
2006-04-13 00:21:00,118.425,118.433,118.423,118.43,314499996.0
2006-04-13 00:22:00,118.423,118.428,118.408,118.415,238100003.0
2006-04-13 00:23:00,118.415,118.415,118.41,118.41,317600001.0
2006-04-13 00:24:00,118.407,118.415,118.405,118.41,271599999.0
2006-04-13 00:25:00,118.41,118.415,118.41,118.412,35099999.0
2006-04-13 00:26:00,118.415,118.415,118.41,118.41,277700000.0
2006-04-13 00:27:00,118.418,118.421,118.411,118.411,159600002.0
2006-04-13 00:28:00,118.417,118.417,118.41,118.417,97900003.0
2006-04-13 00:29:00,118.414,118.423,118.405,118.423,318300001.0
2006-04-13 00:30:00,118.425,118.425,118.415,118.425,175100002.0
2006-04-13 00:31:00,118.423,118.423,118.409,118.414,237900001.0
2006-04-13 00:32:00,118.415,118.415,118.405,118.405,234800000.0
2006-04-13 00:33:00,118.415,118.415,118.41,118.415,151600001.0
2006-04-13 00:34:00,118.419,118.421,118.419,118.421,76200001.0
2006-04-13 00:35:00,118.429,118.47,118.429,118.47,236600001.0
2006-04-13 00:36:00,118.476,118.477,118.449,118.449,84500001.0
2006-04-13 00:37:00,118.453,118.457,118.445,118.455,294599996.0
2006-04-13 00:38:00,118.458,118.462,118.457,118.46,220499998.0
2006-04-13 00:39:00,118.467,118.487,118.467,118.485,202900000.0
2006-04-13 00:40:00,118.48,118.48,118.461,118.465,121400002.0
2006-04-13 00:41:00,118.471,118.476,118.47,118.47,259700005.0
2006-04-13 00:42:00,118.469,118.469,118.456,118.464,352600004.0
2006-04-13 00:43:00,118.468,118.468,118.455,118.46,302800002.0
2006-04-13 00:44:00,118.457,118.463,118.451,118.451,227700003.0
2006-04-13 00:45:00,118.459,118.478,118.456,118.475,208599997.0
2006-04-13 00:46:00,118.485,118.485,118.475,118.48,281600000.0
2006-04-13 00:47:00,118.487,118.487,118.452,118.455,204500004.0
2006-04-13 00:48:00,118.448,118.452,118.444,118.449,170200005.0
2006-04-13 00:49:00,118.446,118.451,118.443,118.45,259500001.0
2006-04-13 00:50:00,118.452,118.452,118.443,118.443,63800000.0
2006-04-13 00:51:00,118.436,118.436,118.403,118.403,153899999.0
2006-04-13 00:52:00,118.404,118.414,118.404,118.404,279500004.0
2006-04-13 00:53:00,118.408,118.422,118.408,118.419,230500004.0
2006-04-13 00:54:00,118.426,118.426,118.405,118.405,199900005.0
2006-04-13 00:55:00,118.4,118.412,118.4,118.412,240000000.0
2006-04-13 00:56:00,118.41,118.414,118.406,118.411,154799996.0
2006-04-13 00:57:00,118.411,118.429,118.411,118.425,181699998.0
2006-04-13 00:58:00,118.428,118.432,118.42,118.431,382499998.0
2006-04-13 00:59:00,118.431,118.431,118.408,118.422,272800000.0
2006-04-13 01:00:00,118.423,118.423,118.405,118.407,184099998.0
2006-04-13 01:01:00,118.412,118.416,118.406,118.406,305899997.0
2006-04-13 01:02:00,118.402,118.409,118.399,118.4,212500003.0
2006-04-13 01:03:00,118.4,118.407,118.392,118.405,268800006.0
2006-04-13 01:04:00,118.404,118.42,118.396,118.412,333899997.0
2006-04-13 01:05:00,118.417,118.441,118.417,118.44,128199997.0
2006-04-13 01:06:00,118.442,118.442,118.416,118.423,323700001.0
2006-04-13 01:07:00,118.42,118.422,118.413,118.417,186100000.0
2006-04-13 01:08:00,118.414,118.432,118.414,118.429,123100001.0
2006-04-13 01:09:00,118.422,118.422,118.415,118.415,249899999.0
2006-04-13 01:10:00,118.42,118.422,118.415,118.415,446200001.0
2006-04-13 01:11:00,118.418,118.431,118.418,118.43,178599999.0
2006-04-13 01:12:00,118.426,118.429,118.414,118.42,303599999.0
2006-04-13 01:13:00,118.413,118.419,118.413,118.419,285399993.0
2006-04-13 01:14:00,118.413,118.413,118.397,118.405,176100005.0
2006-04-13 01:15:00,118.41,118.414,118.408,118.41,196400003.0
2006-04-13 01:16:00,118.413,118.413,118.395,118.398,211399998.0
2006-04-13 01:17:00,118.398,118.407,118.396,118.407,277300003.0
2006-04-13 01:18:00,118.41,118.418,118.406,118.418,134600001.0
2006-04-13 01:19:00,118.41,118.418,118.399,118.408,137900000.0
2006-04-13 01:20:00,118.407,118.413,118.407,118.407,207000002.0
2006-04-13 01:21:00,118.41,118.429,118.41,118.416,166500005.0
2006-04-13 01:22:00,118.413,118.422,118.412,118.418,424899988.0
2006-04-13 01:23:00,118.418,118.418,118.394,118.398,82100002.0
2006-04-13 01:24:00,118.39,118.402,118.388,118.388,96599998.0
2006-04-13 01:25:00,118.402,118.418,118.401,118.418,163399997.0
2006-04-13 01:26:00,118.42,118.42,118.41,118.41,241200003.0
2006-04-13 01:27:00,118.42,118.42,118.412,118.42,211200001.0
2006-04-13 01:28:00,118.414,118.438,118.414,118.438,86700002.0
2006-04-13 01:29:00,118.445,118.469,118.445,118.462,194999997.0
2006-04-13 01:30:00,118.46,118.491,118.46,118.49,117700001.0
2006-04-13 01:31:00,118.491,118.5,118.463,118.466,194600001.0
2006-04-13 01:32:00,118.458,118.473,118.458,118.472,331599999.0
2006-04-13 01:33:00,118.467,118.478,118.467,118.478,183100001.0
2006-04-13 01:34:00,118.473,118.479,118.463,118.475,357300001.0
2006-04-13 01:35:00,118.478,118.485,118.476,118.482,172700002.0
2006-04-13 01:36:00,118.482,118.491,118.482,118.489,227900002.0
2006-04-13 01:37:00,118.488,118.49,118.48,118.48,187899996.0
2006-04-13 01:38:00,118.485,118.485,118.475,118.485,223499999.0
2006-04-13 01:39:00,118.475,118.489,118.475,118.478,178200002.0
2006-04-13 01:40:00,118.484,118.484,118.461,118.461,126999997.0
2006-04-13 01:41:00,118.464,118.479,118.458,118.479,262199992.0
2006-04-13 01:42:00,118.481,118.481,118.473,118.473,278300005.0
2006-04-13 01:43:00,118.47,118.503,118.47,118.503,291199997.0
2006-04-13 01:44:00,118.51,118.522,118.509,118.522,164199996.0
2006-04-13 01:45:00,118.526,118.527,118.518,118.518,350100002.0
2006-04-13 01:46:00,118.515,118.515,118.51,118.515,198000000.0
2006-04-13 01:47:00,118.508,118.511,118.501,118.502,179300000.0
2006-04-13 01:48:00,118.507,118.512,118.5,118.508,194799996.0
2006-04-13 01:49:00,118.502,118.502,118.49,118.493,87600003.0
2006-04-13 01:50:00,118.48,118.482,118.48,118.48,173100002.0
2006-04-13 01:51:00,118.488,118.499,118.485,118.499,120899997.0
2006-04-13 01:52:00,118.508,118.512,118.496,118.496,298200003.0
2006-04-13 01:53:00,118.501,118.521,118.5,118.521,281599996.0
2006-04-13 01:54:00,118.521,118.527,118.513,118.518,323900004.0
2006-04-13 01:55:00,118.52,118.533,118.51,118.533,152100003.0
2006-04-13 01:56:00,118.526,118.526,118.495,118.495,164799998.0
2006-04-13 01:57:00,118.488,118.501,118.483,118.501,288199997.0
2006-04-13 01:58:00,118.5,118.508,118.496,118.508,281699996.0
2006-04-13 01:59:00,118.511,118.511,118.487,118.489,324199996.0
2006-04-13 02:00:00,118.497,118.518,118.497,118.518,168700001.0
2006-04-13 02:01:00,118.519,118.53,118.519,118.53,109900001.0
2006-04-13 02:02:00,118.526,118.534,118.523,118.533,375300006.0
2006-04-13 02:03:00,118.527,118.527,118.513,118.513,235499999.0
2006-04-13 02:04:00,118.512,118.515,118.505,118.505,186800004.0
2006-04-13 02:05:00,118.511,118.519,118.507,118.507,238200005.0
2006-04-13 02:06:00,118.507,118.507,118.498,118.5,261899995.0
2006-04-13 02:07:00,118.494,118.498,118.494,118.498,183200000.0
2006-04-13 02:08:00,118.496,118.498,118.483,118.483,165199999.0
2006-04-13 02:09:00,118.487,118.487,118.47,118.482,373799995.0
2006-04-13 02:10:00,118.48,118.487,118.47,118.476,311400002.0
2006-04-13 02:11:00,118.483,118.501,118.483,118.498,312000004.0
2006-04-13 02:12:00,118.504,118.505,118.501,118.505,254900004.0
2006-04-13 02:13:00,118.494,118.494,118.475,118.475,256600004.0
2006-04-13 02:14:00,118.474,118.477,118.461,118.47,285000005.0
2006-04-13 02:15:00,118.469,118.495,118.469,118.495,208200000.0
2006-04-13 02:16:00,118.502,118.502,118.489,118.49,270299994.0
2006-04-13 02:17:00,118.486,118.486,118.47,118.48,242299997.0
2006-04-13 02:18:00,118.476,118.48,118.464,118.464,207799997.0
2006-04-13 02:19:00,118.451,118.451,118.44,118.444,161100004.0
2006-04-13 02:20:00,118.439,118.451,118.436,118.445,176100000.0
2006-04-13 02:21:00,118.437,118.445,118.431,118.445,164899999.0
2006-04-13 02:22:00,118.447,118.457,118.447,118.455,179700001.0
2006-04-13 02:23:00,118.452,118.466,118.448,118.466,299500002.0
2006-04-13 02:24:00,118.472,118.473,118.462,118.473,258800001.0
2006-04-13 02:25:00,118.472,118.48,118.465,118.48,141199998.0
2006-04-13 02:26:00,118.481,118.481,118.463,118.465,261400001.0
2006-04-13 02:27:00,118.469,118.472,118.467,118.47,180300002.0
2006-04-13 02:28:00,118.467,118.486,118.467,118.476,160799997.0
2006-04-13 02:29:00,118.483,118.484,118.475,118.476,225499999.0
2006-04-13 02:30:00,118.477,118.477,118.45,118.468,208999996.0
2006-04-13 02:31:00,118.476,118.479,118.474,118.477,272500004.0
2006-04-13 02:32:00,118.477,118.484,118.472,118.477,250499994.0
2006-04-13 02:33:00,118.48,118.491,118.48,118.488,257900002.0
2006-04-13 02:34:00,118.493,118.495,118.489,118.491,167100004.0
2006-04-13 02:35:00,118.488,118.488,118.477,118.486,332600002.0
2006-04-13 02:36:00,118.489,118.492,118.486,118.487,175700003.0
2006-04-13 02:37:00,118.48,118.48,118.48,118.48,116200001.0
2006-04-13 02:38:00,118.483,118.493,118.476,118.483,244199996.0
2006-04-13 02:39:00,118.476,118.476,118.461,118.461,162000000.0
2006-04-13 02:40:00,118.462,118.471,118.448,118.45,291200002.0
2006-04-13 02:41:00,118.442,118.445,118.434,118.445,215999998.0
2006-04-13 02:42:00,118.436,118.456,118.436,118.452,228700001.0
2006-04-13 02:43:00,118.453,118.453,118.441,118.447,133499999.0
2006-04-13 02:44:00,118.441,118.453,118.441,118.453,195299998.0
2006-04-13 02:45:00,118.449,118.454,118.442,118.442,307700000.0
2006-04-13 02:46:00,118.437,118.437,118.431,118.433,109999999.0
2006-04-13 02:47:00,118.434,118.452,118.433,118.452,282700000.0
2006-04-13 02:48:00,118.452,118.452,118.44,118.441,301199992.0
2006-04-13 02:49:00,118.443,118.443,118.426,118.426,239399997.0
2006-04-13 02:50:00,118.415,118.415,118.406,118.415,252299996.0
2006-04-13 02:51:00,118.413,118.413,118.402,118.408,279900007.0
2006-04-13 02:52:00,118.419,118.433,118.416,118.426,355999997.0
2006-04-13 02:53:00,118.432,118.438,118.428,118.429,176900004.0
2006-04-13 02:54:00,118.42,118.431,118.402,118.402,127300003.0
2006-04-13 02:55:00,118.407,118.431,118.407,118.431,256100001.0
2006-04-13 02:56:00,118.437,118.465,118.437,118.463,212799998.0
2006-04-13 02:57:00,118.467,118.472,118.454,118.454,274699997.0
2006-04-13 02:58:00,118.46,118.46,118.448,118.448,96300002.0
2006-04-13 02:59:00,118.451,118.457,118.448,118.45,353100000.0
2006-04-13 03:00:00,118.432,118.432,118.4,118.4,111199998.0
2006-04-13 03:01:00,118.4,118.4,118.373,118.384,309700006.0
2006-04-13 03:02:00,118.378,118.384,118.367,118.384,256599997.0
2006-04-13 03:03:00,118.39,118.4,118.388,118.392,128999998.0
2006-04-13 03:04:00,118.386,118.396,118.386,118.396,199000001.0
2006-04-13 03:05:00,118.395,118.395,118.385,118.385,230600003.0
2006-04-13 03:06:00,118.395,118.395,118.39,118.395,239400001.0
2006-04-13 03:07:00,118.388,118.388,118.36,118.36,474899998.0
2006-04-13 03:08:00,118.356,118.369,118.356,118.358,320700000.0
2006-04-13 03:09:00,118.359,118.399,118.359,118.399,156700000.0
2006-04-13 03:10:00,118.392,118.405,118.392,118.405,142100000.0
2006-04-13 03:11:00,118.397,118.41,118.393,118.399,333499995.0
2006-04-13 03:12:00,118.396,118.396,118.394,118.394,4800000.0
2006-04-13 03:13:00,118.39,118.391,118.361,118.391,393799996.0
2006-04-13 03:14:00,118.39,118.393,118.364,118.364,169400003.0
2006-04-13 03:15:00,118.377,118.383,118.373,118.383,244599997.0
2006-04-13 03:16:00,118.367,118.379,118.357,118.379,127400000.0
2006-04-13 03:17:00,118.378,118.38,118.365,118.375,283700002.0
2006-04-13 03:18:00,118.373,118.373,118.358,118.358,204200000.0
2006-04-13 03:19:00,118.359,118.363,118.351,118.363,202599997.0
2006-04-13 03:20:00,118.367,118.374,118.362,118.369,208500001.0
2006-04-13 03:21:00,118.377,118.391,118.377,118.391,95199999.0
2006-04-13 03:22:00,118.396,118.403,118.394,118.403,160300002.0
2006-04-13 03:23:00,118.405,118.419,118.405,118.41,282500001.0
2006-04-13 03:24:00,118.418,118.431,118.418,118.425,241800005.0
2006-04-13 03:25:00,118.433,118.447,118.43,118.43,193399998.0
2006-04-13 03:26:00,118.447,118.461,118.447,118.458,190200000.0
2006-04-13 03:27:00,118.462,118.462,118.447,118.454,301600000.0
2006-04-13 03:28:00,118.454,118.454,118.443,118.447,283300001.0
2006-04-13 03:29:00,118.446,118.452,118.443,118.447,290799996.0
2006-04-13 03:30:00,118.437,118.451,118.436,118.444,176500002.0
2006-04-13 03:31:00,118.447,118.45,118.432,118.432,158300005.0
2006-04-13 03:32:00,118.431,118.44,118.405,118.405,366900003.0
2006-04-13 03:33:00,118.409,118.428,118.406,118.425,249999999.0
2006-04-13 03:34:00,118.437,118.451,118.437,118.442,256500005.0
2006-04-13 03:35:00,118.435,118.445,118.435,118.438,70899999.0
2006-04-13 03:36:00,118.428,118.455,118.428,118.455,311300002.0
2006-04-13 03:37:00,118.463,118.482,118.458,118.468,196600002.0
2006-04-13 03:38:00,118.472,118.472,118.451,118.451,156299999.0
2006-04-13 03:39:00,118.45,118.454,118.442,118.454,151600003.0
2006-04-13 03:40:00,118.451,118.464,118.448,118.455,382599997.0
2006-04-13 03:41:00,118.461,118.466,118.461,118.466,21500000.0
2006-04-13 03:42:00,118.472,118.473,118.445,118.447,238300004.0
2006-04-13 03:43:00,118.442,118.447,118.433,118.438,189599995.0
2006-04-13 03:44:00,118.449,118.467,118.449,118.46,157499997.0
2006-04-13 03:45:00,118.45,118.45,118.434,118.445,273599995.0
2006-04-13 03:46:00,118.443,118.46,118.443,118.451,213700001.0
2006-04-13 03:47:00,118.458,118.461,118.447,118.447,327700002.0
2006-04-13 03:48:00,118.445,118.451,118.44,118.45,245899997.0
2006-04-13 03:49:00,118.456,118.458,118.446,118.45,360599990.0
2006-04-13 03:50:00,118.455,118.47,118.455,118.465,347999998.0
2006-04-13 03:51:00,118.457,118.457,118.447,118.455,222199998.0
2006-04-13 03:52:00,118.453,118.459,118.442,118.45,287900003.0
2006-04-13 03:53:00,118.446,118.448,118.439,118.439,310800001.0
2006-04-13 03:54:00,118.443,118.483,118.443,118.483,184300002.0
2006-04-13 03:55:00,118.478,118.478,118.458,118.46,299399998.0
2006-04-13 03:56:00,118.455,118.472,118.455,118.463,337800004.0
2006-04-13 03:57:00,118.458,118.482,118.457,118.482,333100001.0
2006-04-13 03:58:00,118.476,118.489,118.476,118.482,208900001.0
2006-04-13 03:59:00,118.473,118.478,118.457,118.457,305000003.0
2006-04-13 04:00:00,118.454,118.462,118.449,118.462,140899996.0
2006-04-13 04:01:00,118.465,118.48,118.465,118.48,349500005.0
2006-04-13 04:02:00,118.473,118.473,118.472,118.472,51900002.0
2006-04-13 04:03:00,118.464,118.466,118.464,118.466,70099998.0
2006-04-13 04:04:00,118.479,118.491,118.475,118.478,419400002.0
2006-04-13 04:05:00,118.475,118.475,118.468,118.47,347500006.0
2006-04-13 04:06:00,118.478,118.483,118.474,118.478,325000006.0
2006-04-13 04:07:00,118.471,118.473,118.459,118.468,288299999.0
2006-04-13 04:08:00,118.471,118.482,118.467,118.482,227999998.0
2006-04-13 04:09:00,118.482,118.482,118.463,118.466,287899997.0
2006-04-13 04:10:00,118.466,118.473,118.459,118.473,166000002.0
2006-04-13 04:11:00,118.468,118.47,118.464,118.47,216200003.0
2006-04-13 04:12:00,118.475,118.477,118.47,118.477,127100003.0
2006-04-13 04:13:00,118.478,118.482,118.473,118.482,148999996.0
2006-04-13 04:14:00,118.485,118.49,118.476,118.479,225299998.0
2006-04-13 04:15:00,118.477,118.483,118.47,118.483,357999997.0
2006-04-13 04:16:00,118.48,118.485,118.48,118.482,107000000.0
2006-04-13 04:17:00,118.48,118.485,118.475,118.485,293399998.0
2006-04-13 04:18:00,118.477,118.485,118.475,118.485,226200002.0
2006-04-13 04:19:00,118.487,118.493,118.48,118.493,128699999.0
2006-04-13 04:20:00,118.493,118.493,118.483,118.484,207000002.0
2006-04-13 04:21:00,118.48,118.48,118.48,118.48,60700001.0
2006-04-13 04:22:00,118.482,118.482,118.472,118.472,288999996.0
2006-04-13 04:23:00,118.472,118.481,118.472,118.476,95900000.0
2006-04-13 04:24:00,118.47,118.492,118.47,118.492,252899996.0
2006-04-13 04:25:00,118.489,118.496,118.486,118.495,204800001.0
2006-04-13 04:26:00,118.482,118.493,118.482,118.493,265300004.0
2006-04-13 04:27:00,118.491,118.507,118.491,118.507,286199995.0
2006-04-13 04:28:00,118.515,118.521,118.509,118.51,175700001.0
2006-04-13 04:29:00,118.513,118.513,118.502,118.513,269200008.0
2006-04-13 04:30:00,118.507,118.51,118.49,118.49,284799999.0
2006-04-13 04:31:00,118.491,118.503,118.491,118.503,167700001.0
2006-04-13 04:32:00,118.5,118.505,118.498,118.5,218399995.0
2006-04-13 04:33:00,118.5,118.503,118.497,118.497,244300003.0
2006-04-13 04:34:00,118.487,118.502,118.486,118.502,203400001.0
2006-04-13 04:35:00,118.505,118.507,118.497,118.507,160299999.0
2006-04-13 04:36:00,118.497,118.505,118.495,118.505,69499999.0
2006-04-13 04:37:00,118.5,118.505,118.497,118.498,184700002.0
2006-04-13 04:38:00,118.505,118.505,118.5,118.505,345999994.0
2006-04-13 04:39:00,118.503,118.503,118.5,118.5,53499999.0
2006-04-13 04:40:00,118.501,118.501,118.494,118.494,65799997.0
2006-04-13 04:41:00,118.487,118.498,118.487,118.49,237699994.0
2006-04-13 04:42:00,118.49,118.49,118.471,118.476,274899998.0
2006-04-13 04:43:00,118.484,118.484,118.473,118.473,29600001.0
2006-04-13 04:44:00,118.473,118.478,118.468,118.47,203199997.0
2006-04-13 04:45:00,118.475,118.477,118.463,118.475,210100003.0
2006-04-13 04:46:00,118.475,118.475,118.469,118.47,252299998.0
2006-04-13 04:47:00,118.473,118.483,118.468,118.483,344100001.0
2006-04-13 04:48:00,118.485,118.492,118.473,118.492,170400003.0
2006-04-13 04:49:00,118.495,118.495,118.485,118.49,268499997.0
2006-04-13 04:50:00,118.485,118.491,118.485,118.486,195400002.0
2006-04-13 04:51:00,118.495,118.495,118.495,118.495,20500000.0
2006-04-13 04:52:00,118.498,118.498,118.487,118.487,76299998.0
2006-04-13 04:53:00,118.493,118.493,118.483,118.483,175599999.0
2006-04-13 04:54:00,118.495,118.495,118.488,118.495,272700000.0
2006-04-13 04:55:00,118.495,118.495,118.487,118.487,99099997.0
2006-04-13 04:56:00,118.484,118.493,118.483,118.483,176400001.0
2006-04-13 04:57:00,118.478,118.488,118.478,118.485,109499999.0
2006-04-13 04:58:00,118.48,118.48,118.456,118.465,245699997.0
2006-04-13 04:59:00,118.468,118.472,118.464,118.465,120699998.0
2006-04-13 05:00:00,118.462,118.462,118.448,118.448,247500005.0
2006-04-13 05:01:00,118.442,118.45,118.44,118.445,163900000.0
2006-04-13 05:02:00,118.443,118.456,118.443,118.456,159499997.0
2006-04-13 05:03:00,118.448,118.465,118.446,118.465,201099997.0
2006-04-13 05:04:00,118.472,118.478,118.465,118.478,170500000.0
2006-04-13 05:05:00,118.482,118.482,118.473,118.474,217500003.0
2006-04-13 05:06:00,118.477,118.483,118.469,118.471,330400007.0
2006-04-13 05:07:00,118.471,118.471,118.464,118.464,4500000.0
2006-04-13 05:08:00,118.465,118.471,118.459,118.468,209200003.0
2006-04-13 05:09:00,118.468,118.475,118.468,118.475,291800000.0
2006-04-13 05:10:00,118.475,118.475,118.468,118.47,194199998.0
2006-04-13 05:11:00,118.47,118.475,118.465,118.475,162100001.0
2006-04-13 05:12:00,118.468,118.472,118.463,118.467,156299997.0
2006-04-13 05:13:00,118.463,118.463,118.456,118.457,114599999.0
2006-04-13 05:14:00,118.457,118.461,118.457,118.457,296200006.0
2006-04-13 05:15:00,118.45,118.459,118.446,118.453,156100002.0
2006-04-13 05:16:00,118.458,118.463,118.454,118.458,351999994.0
2006-04-13 05:17:00,118.458,118.46,118.453,118.457,283199998.0
2006-04-13 05:18:00,118.448,118.448,118.448,118.448,59200001.0
2006-04-13 05:19:00,118.444,118.448,118.426,118.426,186400000.0
2006-04-13 05:20:00,118.437,118.45,118.436,118.439,223499996.0
2006-04-13 05:21:00,118.443,118.445,118.438,118.445,325399992.0
2006-04-13 05:22:00,118.44,118.445,118.435,118.445,381400001.0
2006-04-13 05:23:00,118.438,118.444,118.432,118.444,325900003.0
2006-04-13 05:24:00,118.45,118.454,118.446,118.453,273800000.0
2006-04-13 05:25:00,118.45,118.461,118.439,118.444,243600007.0
2006-04-13 05:26:00,118.428,118.445,118.428,118.445,173000000.0
2006-04-13 05:27:00,118.452,118.454,118.443,118.454,124299996.0
2006-04-13 05:28:00,118.45,118.455,118.45,118.455,204099997.0
2006-04-13 05:29:00,118.457,118.457,118.456,118.456,30900000.0
2006-04-13 05:30:00,118.467,118.473,118.463,118.473,271600003.0
2006-04-13 05:31:00,118.468,118.471,118.461,118.469,250200000.0
2006-04-13 05:32:00,118.465,118.475,118.461,118.475,300200001.0
2006-04-13 05:33:00,118.473,118.473,118.462,118.467,268600001.0
2006-04-13 05:34:00,118.462,118.474,118.462,118.47,258599999.0
2006-04-13 05:35:00,118.476,118.476,118.46,118.461,300899997.0
2006-04-13 05:36:00,118.465,118.465,118.453,118.453,13600000.0
2006-04-13 05:37:00,118.46,118.465,118.46,118.465,214199999.0
2006-04-13 05:38:00,118.463,118.463,118.451,118.457,214999996.0
2006-04-13 05:39:00,118.452,118.455,118.45,118.455,196700000.0
2006-04-13 05:40:00,118.453,118.453,118.441,118.446,245399998.0
2006-04-13 05:41:00,118.448,118.454,118.446,118.45,403099997.0
2006-04-13 05:42:00,118.448,118.448,118.442,118.442,153900000.0
2006-04-13 05:43:00,118.446,118.452,118.443,118.446,362300004.0
2006-04-13 05:44:00,118.441,118.452,118.441,118.447,235400004.0
2006-04-13 05:45:00,118.453,118.453,118.437,118.447,232700005.0
2006-04-13 05:46:00,118.436,118.438,118.436,118.438,57900001.0
2006-04-13 05:47:00,118.43,118.438,118.43,118.438,304800001.0
2006-04-13 05:48:00,118.441,118.442,118.437,118.437,91799998.0
2006-04-13 05:49:00,118.431,118.435,118.422,118.422,138299999.0
2006-04-13 05:50:00,118.425,118.425,118.423,118.425,241499997.0
2006-04-13 05:51:00,118.43,118.44,118.43,118.436,219899996.0
2006-04-13 05:52:00,118.429,118.433,118.424,118.433,140200002.0
2006-04-13 05:53:00,118.434,118.445,118.434,118.44,95600002.0
2006-04-13 05:54:00,118.44,118.445,118.438,118.445,236699996.0
2006-04-13 05:55:00,118.445,118.445,118.438,118.445,203499997.0
2006-04-13 05:56:00,118.442,118.442,118.429,118.431,148000001.0
2006-04-13 05:57:00,118.427,118.427,118.412,118.412,198499996.0
2006-04-13 05:58:00,118.417,118.422,118.392,118.392,234700002.0
2006-04-13 05:59:00,118.398,118.408,118.398,118.399,276900001.0
2006-04-13 06:00:00,118.397,118.415,118.397,118.415,188200002.0
2006-04-13 06:01:00,118.403,118.414,118.401,118.413,281700000.0
2006-04-13 06:02:00,118.415,118.415,118.401,118.407,262399999.0
2006-04-13 06:03:00,118.4,118.405,118.4,118.405,250900000.0
2006-04-13 06:04:00,118.399,118.407,118.399,118.402,285300000.0
2006-04-13 06:05:00,118.402,118.402,118.393,118.401,233000006.0
2006-04-13 06:06:00,118.405,118.405,118.393,118.403,277999999.0
2006-04-13 06:07:00,118.407,118.41,118.402,118.403,243400003.0
2006-04-13 06:08:00,118.407,118.414,118.4,118.414,304300001.0
2006-04-13 06:09:00,118.41,118.41,118.4,118.403,137899997.0
2006-04-13 06:10:00,118.393,118.401,118.382,118.385,159400002.0
2006-04-13 06:11:00,118.366,118.373,118.358,118.358,381800000.0
2006-04-13 06:12:00,118.339,118.339,118.309,118.313,123499999.0
2006-04-13 06:13:00,118.308,118.308,118.297,118.3,235100001.0
2006-04-13 06:14:00,118.305,118.337,118.305,118.335,153099999.0
2006-04-13 06:15:00,118.337,118.35,118.337,118.339,176299999.0
2006-04-13 06:16:00,118.342,118.342,118.33,118.342,142299999.0
2006-04-13 06:17:00,118.342,118.342,118.333,118.34,252200004.0
2006-04-13 06:18:00,118.339,118.339,118.327,118.33,115200001.0
2006-04-13 06:19:00,118.33,118.338,118.321,118.325,430699999.0
2006-04-13 06:20:00,118.317,118.325,118.317,118.325,296499997.0
2006-04-13 06:21:00,118.32,118.323,118.309,118.323,182300004.0
2006-04-13 06:22:00,118.328,118.332,118.325,118.33,195100001.0
2006-04-13 06:23:00,118.333,118.335,118.328,118.335,261499994.0
2006-04-13 06:24:00,118.333,118.361,118.333,118.361,331199994.0
2006-04-13 06:25:00,118.362,118.362,118.35,118.35,260800003.0
2006-04-13 06:26:00,118.347,118.354,118.342,118.343,201999999.0
2006-04-13 06:27:00,118.347,118.363,118.344,118.363,220500001.0
2006-04-13 06:28:00,118.358,118.368,118.358,118.368,173800000.0
2006-04-13 06:29:00,118.372,118.382,118.365,118.365,139600000.0
2006-04-13 06:30:00,118.36,118.372,118.36,118.372,180500001.0
2006-04-13 06:31:00,118.366,118.369,118.352,118.352,95299998.0
2006-04-13 06:32:00,118.357,118.366,118.351,118.366,284500005.0
2006-04-13 06:33:00,118.37,118.378,118.37,118.378,183899995.0
2006-04-13 06:34:00,118.383,118.392,118.38,118.38,131899998.0
2006-04-13 06:35:00,118.383,118.39,118.376,118.377,252099998.0
2006-04-13 06:36:00,118.376,118.387,118.376,118.381,124499998.0
2006-04-13 06:37:00,118.378,118.381,118.373,118.377,92699999.0
2006-04-13 06:38:00,118.372,118.372,118.356,118.367,152299998.0
2006-04-13 06:39:00,118.373,118.373,118.355,118.355,219799999.0
2006-04-13 06:40:00,118.362,118.363,118.352,118.363,158400003.0
2006-04-13 06:41:00,118.365,118.365,118.36,118.36,231099997.0
2006-04-13 06:42:00,118.361,118.368,118.361,118.366,145499997.0
2006-04-13 06:43:00,118.367,118.372,118.365,118.372,149099998.0
2006-04-13 06:44:00,118.372,118.372,118.362,118.367,240700002.0
2006-04-13 06:45:00,118.364,118.37,118.357,118.357,270200003.0
2006-04-13 06:46:00,118.368,118.372,118.366,118.37,207199997.0
2006-04-13 06:47:00,118.358,118.369,118.358,118.364,185799998.0
2006-04-13 06:48:00,118.362,118.362,118.353,118.358,246899995.0
2006-04-13 06:49:00,118.364,118.364,118.347,118.354,205799996.0
2006-04-13 06:50:00,118.358,118.36,118.356,118.36,203200000.0
2006-04-13 06:51:00,118.362,118.366,118.355,118.357,274599993.0
2006-04-13 06:52:00,118.367,118.371,118.357,118.366,222099997.0
2006-04-13 06:53:00,118.361,118.366,118.358,118.362,94900002.0
2006-04-13 06:54:00,118.365,118.365,118.359,118.36,143200001.0
2006-04-13 06:55:00,118.355,118.369,118.355,118.365,232200001.0
2006-04-13 06:56:00,118.365,118.365,118.357,118.36,160800003.0
2006-04-13 06:57:00,118.362,118.362,118.348,118.359,187000001.0
2006-04-13 06:58:00,118.36,118.36,118.358,118.36,291300000.0
2006-04-13 06:59:00,118.367,118.374,118.363,118.368,217800001.0
2006-04-13 07:00:00,118.362,118.371,118.362,118.371,8800000.0
2006-04-13 07:01:00,118.368,118.371,118.361,118.365,224000006.0
2006-04-13 07:02:00,118.365,118.372,118.36,118.364,279700006.0
2006-04-13 07:03:00,118.367,118.375,118.365,118.365,329299996.0
2006-04-13 07:04:00,118.372,118.378,118.371,118.378,193400001.0
2006-04-13 07:05:00,118.379,118.383,118.369,118.377,199500004.0
2006-04-13 07:06:00,118.371,118.383,118.371,118.379,179399999.0
2006-04-13 07:07:00,118.384,118.384,118.371,118.383,275099998.0
2006-04-13 07:08:00,118.374,118.386,118.374,118.378,226899999.0
2006-04-13 07:09:00,118.375,118.375,118.37,118.37,259099997.0
2006-04-13 07:10:00,118.366,118.373,118.359,118.359,252500004.0
2006-04-13 07:11:00,118.363,118.363,118.347,118.35,163699997.0
2006-04-13 07:12:00,118.357,118.37,118.355,118.37,191399997.0
2006-04-13 07:13:00,118.371,118.372,118.363,118.368,238600001.0
2006-04-13 07:14:00,118.362,118.362,118.353,118.353,87800002.0
2006-04-13 07:15:00,118.353,118.353,118.342,118.352,203599995.0
2006-04-13 07:16:00,118.352,118.36,118.352,118.36,25700000.0
2006-04-13 07:17:00,118.372,118.372,118.361,118.362,217199995.0
2006-04-13 07:18:00,118.368,118.37,118.364,118.369,156099996.0
2006-04-13 07:19:00,118.372,118.383,118.372,118.383,172599999.0
2006-04-13 07:20:00,118.383,118.383,118.374,118.377,195199996.0
2006-04-13 07:21:00,118.373,118.375,118.367,118.375,178000005.0
2006-04-13 07:22:00,118.368,118.372,118.362,118.372,133000002.0
2006-04-13 07:23:00,118.367,118.367,118.36,118.362,151499998.0
2006-04-13 07:24:00,118.356,118.362,118.353,118.353,321899995.0
2006-04-13 07:25:00,118.349,118.363,118.349,118.363,318999997.0
2006-04-13 07:26:00,118.358,118.36,118.352,118.357,270699996.0
2006-04-13 07:27:00,118.358,118.363,118.353,118.356,174999999.0
2006-04-13 07:28:00,118.36,118.364,118.354,118.359,292400007.0
2006-04-13 07:29:00,118.35,118.353,118.343,118.348,90100000.0
2006-04-13 07:30:00,118.34,118.345,118.338,118.338,192300004.0
2006-04-13 07:31:00,118.347,118.363,118.342,118.363,267800003.0
2006-04-13 07:32:00,118.358,118.363,118.351,118.363,403100000.0
2006-04-13 07:33:00,118.368,118.373,118.367,118.369,196600004.0
2006-04-13 07:34:00,118.367,118.374,118.362,118.374,424399998.0
2006-04-13 07:35:00,118.365,118.379,118.365,118.37,199699998.0
2006-04-13 07:36:00,118.377,118.388,118.375,118.388,168700002.0
2006-04-13 07:37:00,118.385,118.393,118.383,118.393,257400006.0
2006-04-13 07:38:00,118.392,118.41,118.389,118.41,63699999.0
2006-04-13 07:39:00,118.407,118.411,118.398,118.398,346300003.0
2006-04-13 07:40:00,118.402,118.416,118.402,118.407,92800002.0
2006-04-13 07:41:00,118.41,118.414,118.406,118.414,320100002.0
2006-04-13 07:42:00,118.412,118.412,118.403,118.403,242100000.0
2006-04-13 07:43:00,118.412,118.412,118.407,118.41,181000001.0
2006-04-13 07:44:00,118.405,118.429,118.405,118.429,155400000.0
2006-04-13 07:45:00,118.429,118.431,118.424,118.428,73199999.0
2006-04-13 07:46:00,118.426,118.427,118.413,118.413,206800007.0
2006-04-13 07:47:00,118.408,118.42,118.406,118.411,237800001.0
2006-04-13 07:48:00,118.415,118.428,118.414,118.415,408399999.0
2006-04-13 07:49:00,118.422,118.427,118.422,118.427,45599998.0
2006-04-13 07:50:00,118.422,118.432,118.422,118.428,191600002.0
2006-04-13 07:51:00,118.43,118.43,118.419,118.425,216300003.0
2006-04-13 07:52:00,118.422,118.43,118.422,118.425,313800005.0
2006-04-13 07:53:00,118.43,118.442,118.43,118.432,205200004.0
2006-04-13 07:54:00,118.429,118.432,118.42,118.425,303100000.0
2006-04-13 07:55:00,118.43,118.442,118.43,118.432,208399998.0
2006-04-13 07:56:00,118.43,118.445,118.419,118.444,162200000.0
2006-04-13 07:57:00,118.455,118.455,118.436,118.445,326100000.0
2006-04-13 07:58:00,118.441,118.443,118.435,118.443,133899999.0
2006-04-13 07:59:00,118.44,118.44,118.427,118.431,166300002.0
2006-04-13 08:00:00,118.439,118.457,118.439,118.452,272100002.0
2006-04-13 08:01:00,118.451,118.451,118.434,118.441,348599998.0
2006-04-13 08:02:00,118.441,118.441,118.422,118.422,187700001.0
2006-04-13 08:03:00,118.425,118.438,118.425,118.438,89900002.0
2006-04-13 08:04:00,118.43,118.43,118.414,118.425,140300002.0
2006-04-13 08:05:00,118.426,118.426,118.408,118.408,293099997.0
2006-04-13 08:06:00,118.407,118.413,118.405,118.406,297599997.0
2006-04-13 08:07:00,118.4,118.402,118.397,118.4,221700001.0
2006-04-13 08:08:00,118.403,118.403,118.397,118.399,132400003.0
2006-04-13 08:09:00,118.405,118.405,118.398,118.405,160100003.0
2006-04-13 08:10:00,118.402,118.41,118.402,118.407,227800004.0
2006-04-13 08:11:00,118.422,118.432,118.422,118.429,196800004.0
2006-04-13 08:12:00,118.43,118.435,118.425,118.425,229799999.0
2006-04-13 08:13:00,118.429,118.442,118.429,118.437,130299997.0
2006-04-13 08:14:00,118.433,118.436,118.421,118.425,398699994.0
2006-04-13 08:15:00,118.431,118.436,118.412,118.412,128500002.0
2006-04-13 08:16:00,118.416,118.422,118.41,118.412,218799994.0
2006-04-13 08:17:00,118.41,118.425,118.41,118.419,254600006.0
2006-04-13 08:18:00,118.425,118.425,118.418,118.425,248399999.0
2006-04-13 08:19:00,118.415,118.415,118.411,118.415,178200002.0
2006-04-13 08:20:00,118.405,118.405,118.393,118.4,137600001.0
2006-04-13 08:21:00,118.4,118.412,118.396,118.412,188499997.0
2006-04-13 08:22:00,118.42,118.42,118.407,118.407,189000005.0
2006-04-13 08:23:00,118.402,118.411,118.398,118.398,153600001.0
2006-04-13 08:24:00,118.4,118.416,118.399,118.408,375699998.0
2006-04-13 08:25:00,118.419,118.437,118.414,118.423,246300004.0
2006-04-13 08:26:00,118.418,118.42,118.415,118.418,137700000.0
2006-04-13 08:27:00,118.422,118.423,118.414,118.423,254699998.0
2006-04-13 08:28:00,118.405,118.405,118.388,118.393,177399999.0
2006-04-13 08:29:00,118.384,118.397,118.384,118.397,343000002.0
2006-04-13 08:30:00,118.387,118.411,118.387,118.4,272000006.0
2006-04-13 08:31:00,118.403,118.41,118.4,118.4,267999997.0
2006-04-13 08:32:00,118.403,118.403,118.39,118.397,209399997.0
2006-04-13 08:33:00,118.409,118.423,118.403,118.418,279000002.0
2006-04-13 08:34:00,118.423,118.423,118.391,118.391,367900006.0
2006-04-13 08:35:00,118.398,118.4,118.362,118.362,305100004.0
2006-04-13 08:36:00,118.352,118.384,118.352,118.384,224100000.0
2006-04-13 08:37:00,118.4,118.424,118.4,118.424,158500000.0
2006-04-13 08:38:00,118.44,118.464,118.44,118.464,120200003.0
2006-04-13 08:39:00,118.459,118.461,118.454,118.454,106999999.0
2006-04-13 08:40:00,118.455,118.463,118.452,118.457,316800001.0
2006-04-13 08:41:00,118.456,118.456,118.432,118.432,273600002.0
2006-04-13 08:42:00,118.437,118.442,118.43,118.43,222699998.0
2006-04-13 08:43:00,118.432,118.432,118.414,118.423,155200001.0
2006-04-13 08:44:00,118.419,118.425,118.408,118.425,237899997.0
2006-04-13 08:45:00,118.424,118.425,118.413,118.425,343199995.0
2006-04-13 08:46:00,118.425,118.427,118.422,118.422,150800000.0
2006-04-13 08:47:00,118.418,118.423,118.413,118.419,347200004.0
2006-04-13 08:48:00,118.415,118.428,118.415,118.425,131899999.0
2006-04-13 08:49:00,118.425,118.425,118.418,118.418,250000004.0
2006-04-13 08:50:00,118.415,118.418,118.403,118.403,290700003.0
2006-04-13 08:51:00,118.4,118.409,118.4,118.408,227399999.0
2006-04-13 08:52:00,118.414,118.414,118.403,118.41,245199997.0
2006-04-13 08:53:00,118.406,118.42,118.406,118.407,402899998.0
2006-04-13 08:54:00,118.411,118.411,118.397,118.403,373499998.0
2006-04-13 08:55:00,118.396,118.408,118.39,118.398,165099999.0
2006-04-13 08:56:00,118.41,118.422,118.409,118.409,104599999.0
2006-04-13 08:57:00,118.412,118.421,118.412,118.412,337299999.0
2006-04-13 08:58:00,118.403,118.403,118.386,118.393,180900002.0
2006-04-13 08:59:00,118.39,118.39,118.377,118.387,211199998.0
2006-04-13 09:00:00,118.393,118.393,118.375,118.375,362000001.0
2006-04-13 09:01:00,118.378,118.389,118.376,118.385,269199993.0
2006-04-13 09:02:00,118.378,118.382,118.373,118.378,335099999.0
2006-04-13 09:03:00,118.37,118.37,118.356,118.356,195900000.0
2006-04-13 09:04:00,118.372,118.377,118.369,118.377,158100000.0
2006-04-13 09:05:00,118.393,118.393,118.384,118.39,323599996.0
2006-04-13 09:06:00,118.387,118.397,118.387,118.389,218099997.0
2006-04-13 09:07:00,118.388,118.396,118.379,118.388,223700004.0
2006-04-13 09:08:00,118.38,118.38,118.366,118.367,253400002.0
2006-04-13 09:09:00,118.362,118.362,118.346,118.355,218600000.0
2006-04-13 09:10:00,118.342,118.344,118.319,118.319,396400006.0
2006-04-13 09:11:00,118.318,118.321,118.316,118.321,175299998.0
2006-04-13 09:12:00,118.315,118.335,118.315,118.335,382199997.0
2006-04-13 09:13:00,118.343,118.374,118.343,118.37,219700001.0
2006-04-13 09:14:00,118.378,118.38,118.362,118.362,211800000.0
2006-04-13 09:15:00,118.365,118.365,118.353,118.36,249300001.0
2006-04-13 09:16:00,118.35,118.359,118.35,118.357,296400008.0
2006-04-13 09:17:00,118.359,118.363,118.35,118.35,187100003.0
2006-04-13 09:18:00,118.352,118.358,118.341,118.355,280900001.0
2006-04-13 09:19:00,118.361,118.367,118.354,118.365,248099998.0
2006-04-13 09:20:00,118.363,118.363,118.349,118.349,138199997.0
2006-04-13 09:21:00,118.345,118.348,118.318,118.318,171699996.0
2006-04-13 09:22:00,118.313,118.315,118.307,118.315,252599999.0
2006-04-13 09:23:00,118.317,118.317,118.306,118.314,281300003.0
2006-04-13 09:24:00,118.32,118.331,118.311,118.329,232400002.0
2006-04-13 09:25:00,118.335,118.345,118.335,118.339,203600000.0
2006-04-13 09:26:00,118.352,118.36,118.35,118.35,254200002.0
2006-04-13 09:27:00,118.351,118.353,118.342,118.349,376599998.0
2006-04-13 09:28:00,118.356,118.357,118.347,118.348,133899998.0
2006-04-13 09:29:00,118.342,118.352,118.342,118.343,235100004.0
2006-04-13 09:30:00,118.349,118.377,118.349,118.377,206000003.0
2006-04-13 09:31:00,118.384,118.386,118.378,118.381,98800002.0
2006-04-13 09:32:00,118.387,118.408,118.381,118.408,129399997.0
2006-04-13 09:33:00,118.407,118.414,118.405,118.407,248300001.0
2006-04-13 09:34:00,118.387,118.408,118.387,118.405,214999996.0
2006-04-13 09:35:00,118.41,118.411,118.402,118.407,199900002.0
2006-04-13 09:36:00,118.402,118.406,118.394,118.403,464800004.0
2006-04-13 09:37:00,118.413,118.417,118.405,118.417,172900001.0
2006-04-13 09:38:00,118.42,118.42,118.391,118.391,369700001.0
2006-04-13 09:39:00,118.376,118.389,118.373,118.375,408800005.0
2006-04-13 09:40:00,118.385,118.393,118.38,118.393,378100007.0
2006-04-13 09:41:00,118.395,118.4,118.381,118.393,163700003.0
2006-04-13 09:42:00,118.398,118.408,118.398,118.408,241699998.0
2006-04-13 09:43:00,118.42,118.42,118.384,118.389,215399997.0
2006-04-13 09:44:00,118.39,118.39,118.375,118.383,222700004.0
2006-04-13 09:45:00,118.392,118.396,118.388,118.396,108600002.0
2006-04-13 09:46:00,118.396,118.397,118.378,118.378,174500001.0
2006-04-13 09:47:00,118.37,118.37,118.365,118.37,113200001.0
2006-04-13 09:48:00,118.357,118.372,118.357,118.372,322499995.0
2006-04-13 09:49:00,118.368,118.378,118.363,118.367,240100000.0
2006-04-13 09:50:00,118.363,118.372,118.357,118.372,237599998.0
2006-04-13 09:51:00,118.376,118.376,118.366,118.375,360599990.0
2006-04-13 09:52:00,118.371,118.383,118.368,118.383,165099997.0
2006-04-13 09:53:00,118.383,118.384,118.381,118.381,123799998.0
2006-04-13 09:54:00,118.383,118.388,118.382,118.382,158599995.0
2006-04-13 09:55:00,118.394,118.4,118.385,118.4,237200005.0
2006-04-13 09:56:00,118.4,118.4,118.388,118.393,177800000.0
2006-04-13 09:57:00,118.39,118.395,118.388,118.395,195999998.0
2006-04-13 09:58:00,118.393,118.393,118.381,118.385,291200004.0
2006-04-13 09:59:00,118.381,118.39,118.38,118.383,137000002.0
2006-04-13 10:00:00,118.377,118.38,118.368,118.369,242100002.0
2006-04-13 10:01:00,118.377,118.377,118.361,118.372,527699996.0
2006-04-13 10:02:00,118.376,118.377,118.361,118.363,256099997.0
2006-04-13 10:03:00,118.365,118.374,118.361,118.369,258200004.0
2006-04-13 10:04:00,118.369,118.37,118.356,118.356,102899999.0
2006-04-13 10:05:00,118.361,118.364,118.355,118.358,155699996.0
2006-04-13 10:06:00,118.356,118.367,118.356,118.367,134000002.0
2006-04-13 10:07:00,118.364,118.368,118.354,118.364,272700004.0
2006-04-13 10:08:00,118.36,118.365,118.358,118.358,383999999.0
2006-04-13 10:09:00,118.363,118.363,118.355,118.355,157600000.0
2006-04-13 10:10:00,118.358,118.36,118.352,118.355,349099999.0
2006-04-13 10:11:00,118.365,118.365,118.356,118.356,137900003.0
2006-04-13 10:12:00,118.355,118.363,118.355,118.355,137700000.0
2006-04-13 10:13:00,118.354,118.363,118.353,118.363,312000004.0
2006-04-13 10:14:00,118.36,118.373,118.352,118.373,302399996.0
2006-04-13 10:15:00,118.373,118.373,118.361,118.364,241100007.0
2006-04-13 10:16:00,118.366,118.374,118.357,118.374,297100000.0
2006-04-13 10:17:00,118.377,118.381,118.374,118.377,295700005.0
2006-04-13 10:18:00,118.373,118.373,118.356,118.36,436299994.0
2006-04-13 10:19:00,118.358,118.376,118.358,118.366,281000005.0
2006-04-13 10:20:00,118.377,118.382,118.374,118.382,279699993.0
2006-04-13 10:21:00,118.387,118.39,118.38,118.38,267899995.0
2006-04-13 10:22:00,118.374,118.388,118.374,118.388,331000001.0
2006-04-13 10:23:00,118.386,118.395,118.384,118.395,101099997.0
2006-04-13 10:24:00,118.392,118.392,118.377,118.378,218600006.0
2006-04-13 10:25:00,118.38,118.385,118.38,118.385,280299996.0
2006-04-13 10:26:00,118.383,118.385,118.377,118.385,215200001.0
2006-04-13 10:27:00,118.38,118.394,118.38,118.389,296899999.0
2006-04-13 10:28:00,118.394,118.397,118.383,118.392,178299996.0
2006-04-13 10:29:00,118.385,118.393,118.385,118.39,176200002.0
2006-04-13 10:30:00,118.393,118.393,118.382,118.382,297100003.0
2006-04-13 10:31:00,118.378,118.378,118.346,118.354,171500002.0
2006-04-13 10:32:00,118.351,118.353,118.344,118.353,227699999.0
2006-04-13 10:33:00,118.35,118.361,118.348,118.361,221099996.0
2006-04-13 10:34:00,118.36,118.37,118.36,118.368,235799999.0
2006-04-13 10:35:00,118.369,118.373,118.36,118.367,175500000.0
2006-04-13 10:36:00,118.366,118.374,118.366,118.374,162799994.0
2006-04-13 10:37:00,118.383,118.393,118.372,118.393,176300002.0
2006-04-13 10:38:00,118.406,118.41,118.405,118.407,308499998.0
2006-04-13 10:39:00,118.405,118.405,118.391,118.4,106400001.0
2006-04-13 10:40:00,118.391,118.417,118.391,118.407,350499996.0
2006-04-13 10:41:00,118.403,118.403,118.398,118.4,211200006.0
2006-04-13 10:42:00,118.404,118.405,118.396,118.405,184499995.0
2006-04-13 10:43:00,118.402,118.402,118.39,118.39,163699995.0
2006-04-13 10:44:00,118.394,118.416,118.394,118.405,199300002.0
2006-04-13 10:45:00,118.416,118.422,118.416,118.422,18400000.0
2006-04-13 10:46:00,118.423,118.423,118.414,118.414,140299998.0
2006-04-13 10:47:00,118.424,118.446,118.424,118.446,367900002.0
2006-04-13 10:48:00,118.446,118.448,118.428,118.429,167900003.0
2006-04-13 10:49:00,118.428,118.434,118.425,118.434,131300002.0
2006-04-13 10:50:00,118.438,118.44,118.431,118.432,207699998.0
2006-04-13 10:51:00,118.428,118.43,118.421,118.429,234699997.0
2006-04-13 10:52:00,118.431,118.431,118.426,118.43,274299998.0
2006-04-13 10:53:00,118.43,118.44,118.43,118.44,182299999.0
2006-04-13 10:54:00,118.442,118.449,118.438,118.445,281400000.0
2006-04-13 10:55:00,118.445,118.45,118.442,118.442,256199997.0
2006-04-13 10:56:00,118.444,118.449,118.44,118.443,314400002.0
2006-04-13 10:57:00,118.44,118.443,118.437,118.44,300400000.0
2006-04-13 10:58:00,118.438,118.449,118.437,118.449,202300003.0
2006-04-13 10:59:00,118.449,118.449,118.418,118.418,197500004.0
2006-04-13 11:00:00,118.424,118.432,118.422,118.422,377399995.0
2006-04-13 11:01:00,118.422,118.433,118.422,118.433,200399999.0
2006-04-13 11:02:00,118.434,118.434,118.423,118.427,212299995.0
2006-04-13 11:03:00,118.423,118.439,118.423,118.439,235900001.0
2006-04-13 11:04:00,118.438,118.438,118.426,118.43,294799996.0
2006-04-13 11:05:00,118.424,118.429,118.418,118.418,422699996.0
2006-04-13 11:06:00,118.426,118.433,118.424,118.427,197499998.0
2006-04-13 11:07:00,118.422,118.43,118.416,118.42,178499997.0
2006-04-13 11:08:00,118.417,118.439,118.415,118.439,169899998.0
2006-04-13 11:09:00,118.441,118.443,118.423,118.424,247700003.0
2006-04-13 11:10:00,118.423,118.425,118.417,118.42,134799998.0
2006-04-13 11:11:00,118.415,118.415,118.41,118.415,232000001.0
2006-04-13 11:12:00,118.413,118.413,118.398,118.406,242099999.0
2006-04-13 11:13:00,118.405,118.417,118.405,118.41,184300005.0
2006-04-13 11:14:00,118.415,118.426,118.409,118.412,485700002.0
2006-04-13 11:15:00,118.404,118.407,118.386,118.39,260400004.0
2006-04-13 11:16:00,118.379,118.393,118.379,118.383,316100004.0
2006-04-13 11:17:00,118.385,118.389,118.382,118.386,306099995.0
2006-04-13 11:18:00,118.378,118.378,118.354,118.354,281400004.0
2006-04-13 11:19:00,118.359,118.367,118.357,118.36,183299997.0
2006-04-13 11:20:00,118.362,118.362,118.346,118.357,307100002.0
2006-04-13 11:21:00,118.358,118.365,118.355,118.355,210000009.0
2006-04-13 11:22:00,118.36,118.365,118.355,118.36,301399998.0
2006-04-13 11:23:00,118.366,118.372,118.366,118.368,74800001.0
2006-04-13 11:24:00,118.368,118.382,118.368,118.377,215799997.0
2006-04-13 11:25:00,118.375,118.38,118.369,118.373,271900004.0
2006-04-13 11:26:00,118.384,118.401,118.384,118.384,258299992.0
2006-04-13 11:27:00,118.386,118.39,118.379,118.386,165200001.0
2006-04-13 11:28:00,118.381,118.381,118.366,118.366,287600002.0
2006-04-13 11:29:00,118.37,118.375,118.367,118.367,229299997.0
2006-04-13 11:30:00,118.37,118.375,118.367,118.373,193099999.0
2006-04-13 11:31:00,118.375,118.375,118.37,118.375,82499999.0
2006-04-13 11:32:00,118.382,118.4,118.382,118.39,159199999.0
2006-04-13 11:33:00,118.396,118.396,118.383,118.387,193100004.0
2006-04-13 11:34:00,118.387,118.393,118.381,118.393,186700002.0
2006-04-13 11:35:00,118.402,118.409,118.402,118.407,136300002.0
2006-04-13 11:36:00,118.406,118.41,118.39,118.39,293799997.0
2006-04-13 11:37:00,118.388,118.39,118.383,118.388,153700002.0
2006-04-13 11:38:00,118.383,118.383,118.374,118.382,207300000.0
2006-04-13 11:39:00,118.394,118.412,118.392,118.412,200200001.0
2006-04-13 11:40:00,118.405,118.412,118.402,118.412,142500000.0
2006-04-13 11:41:00,118.412,118.412,118.399,118.412,289900000.0
2006-04-13 11:42:00,118.412,118.439,118.405,118.439,178699999.0
2006-04-13 11:43:00,118.446,118.446,118.427,118.427,233300002.0
2006-04-13 11:44:00,118.443,118.45,118.443,118.443,225699997.0
2006-04-13 11:45:00,118.448,118.454,118.434,118.454,360899999.0
2006-04-13 11:46:00,118.45,118.457,118.449,118.45,258400000.0
2006-04-13 11:47:00,118.455,118.462,118.454,118.462,193900002.0
2006-04-13 11:48:00,118.462,118.462,118.45,118.45,295299999.0
2006-04-13 11:49:00,118.455,118.455,118.447,118.45,264500004.0
2006-04-13 11:50:00,118.449,118.463,118.446,118.463,176299998.0
2006-04-13 11:51:00,118.458,118.466,118.456,118.458,200499997.0
2006-04-13 11:52:00,118.467,118.478,118.467,118.469,347399999.0
2006-04-13 11:53:00,118.464,118.478,118.464,118.473,200300000.0
2006-04-13 11:54:00,118.473,118.473,118.465,118.467,345000002.0
2006-04-13 11:55:00,118.464,118.486,118.463,118.486,439299994.0
2006-04-13 11:56:00,118.488,118.491,118.473,118.473,96099999.0
2006-04-13 11:57:00,118.471,118.482,118.471,118.479,273499996.0
2006-04-13 11:58:00,118.478,118.495,118.47,118.475,225099999.0
2006-04-13 11:59:00,118.467,118.47,118.463,118.467,161100003.0
2006-04-13 12:00:00,118.468,118.487,118.466,118.478,163500005.0
2006-04-13 12:01:00,118.492,118.504,118.492,118.498,227000004.0
2006-04-13 12:02:00,118.505,118.515,118.499,118.506,224300002.0
2006-04-13 12:03:00,118.519,118.524,118.515,118.515,252100005.0
2006-04-13 12:04:00,118.523,118.523,118.507,118.507,258500002.0
2006-04-13 12:05:00,118.509,118.512,118.499,118.508,181100001.0
2006-04-13 12:06:00,118.501,118.515,118.501,118.509,327299996.0
2006-04-13 12:07:00,118.512,118.512,118.501,118.51,135700003.0
2006-04-13 12:08:00,118.509,118.517,118.505,118.508,211999998.0
2006-04-13 12:09:00,118.512,118.521,118.511,118.512,313900002.0
2006-04-13 12:10:00,118.512,118.521,118.51,118.512,212800000.0
2006-04-13 12:11:00,118.513,118.513,118.503,118.509,314799999.0
2006-04-13 12:12:00,118.515,118.515,118.497,118.506,168600001.0
2006-04-13 12:13:00,118.503,118.503,118.494,118.496,113000000.0
2006-04-13 12:14:00,118.492,118.492,118.477,118.478,233500002.0
2006-04-13 12:15:00,118.485,118.485,118.48,118.48,176399998.0
2006-04-13 12:16:00,118.477,118.49,118.473,118.473,203000000.0
2006-04-13 12:17:00,118.468,118.476,118.467,118.475,416200002.0
2006-04-13 12:18:00,118.467,118.474,118.464,118.464,269899996.0
2006-04-13 12:19:00,118.47,118.483,118.47,118.483,329699998.0
2006-04-13 12:20:00,118.481,118.481,118.473,118.474,158000002.0
2006-04-13 12:21:00,118.477,118.483,118.475,118.483,276699999.0
2006-04-13 12:22:00,118.476,118.476,118.457,118.463,190599999.0
2006-04-13 12:23:00,118.457,118.46,118.449,118.46,283499998.0
2006-04-13 12:24:00,118.461,118.461,118.455,118.455,117799997.0
2006-04-13 12:25:00,118.449,118.467,118.446,118.467,199600000.0
2006-04-13 12:26:00,118.467,118.468,118.46,118.468,259100001.0
2006-04-13 12:27:00,118.47,118.47,118.459,118.468,277199997.0
2006-04-13 12:28:00,118.469,118.482,118.469,118.478,127600000.0
2006-04-13 12:29:00,118.483,118.493,118.483,118.49,120900002.0
2006-04-13 12:30:00,118.498,118.519,118.498,118.513,241299996.0
2006-04-13 12:31:00,118.514,118.519,118.51,118.512,216700005.0
2006-04-13 12:32:00,118.518,118.522,118.507,118.507,153899998.0
2006-04-13 12:33:00,118.513,118.518,118.506,118.511,238300000.0
2006-04-13 12:34:00,118.51,118.514,118.503,118.503,147400000.0
2006-04-13 12:35:00,118.505,118.505,118.5,118.505,312100004.0
2006-04-13 12:36:00,118.501,118.502,118.489,118.5,227999994.0
2006-04-13 12:37:00,118.498,118.502,118.491,118.495,155099999.0
2006-04-13 12:38:00,118.493,118.493,118.483,118.483,156100003.0
2006-04-13 12:39:00,118.482,118.482,118.474,118.478,269100000.0
2006-04-13 12:40:00,118.482,118.482,118.473,118.473,62599998.0
2006-04-13 12:41:00,118.47,118.475,118.465,118.47,139400003.0
2006-04-13 12:42:00,118.488,118.504,118.485,118.499,152699999.0
2006-04-13 12:43:00,118.502,118.505,118.497,118.497,140299998.0
2006-04-13 12:44:00,118.496,118.512,118.496,118.498,324899999.0
2006-04-13 12:45:00,118.508,118.508,118.494,118.497,360500008.0
2006-04-13 12:46:00,118.491,118.491,118.466,118.47,397800002.0
2006-04-13 12:47:00,118.474,118.484,118.464,118.464,382199998.0
2006-04-13 12:48:00,118.463,118.482,118.463,118.482,277499995.0
2006-04-13 12:49:00,118.483,118.485,118.48,118.48,341500001.0
2006-04-13 12:50:00,118.475,118.487,118.475,118.48,261000000.0
2006-04-13 12:51:00,118.483,118.483,118.471,118.472,318300003.0
2006-04-13 12:52:00,118.472,118.485,118.465,118.485,208399998.0
2006-04-13 12:53:00,118.486,118.493,118.486,118.488,166200002.0
2006-04-13 12:54:00,118.478,118.478,118.477,118.477,17600000.0
2006-04-13 12:55:00,118.492,118.508,118.492,118.508,18700000.0
2006-04-13 12:56:00,118.526,118.534,118.517,118.533,291600002.0
2006-04-13 12:57:00,118.538,118.543,118.523,118.523,175199999.0
2006-04-13 12:58:00,118.524,118.548,118.524,118.548,353200000.0
2006-04-13 12:59:00,118.557,118.577,118.556,118.575,276500004.0
2006-04-13 13:00:00,118.584,118.599,118.584,118.599,184800003.0
2006-04-13 13:01:00,118.594,118.599,118.583,118.583,287899997.0
2006-04-13 13:02:00,118.591,118.591,118.589,118.589,101500000.0
2006-04-13 13:03:00,118.598,118.602,118.593,118.593,70800000.0
2006-04-13 13:04:00,118.586,118.589,118.576,118.58,261300004.0
2006-04-13 13:05:00,118.58,118.596,118.58,118.596,432199994.0
2006-04-13 13:06:00,118.598,118.598,118.587,118.594,250799998.0
2006-04-13 13:07:00,118.597,118.603,118.593,118.603,143300000.0
2006-04-13 13:08:00,118.617,118.617,118.616,118.616,65899998.0
2006-04-13 13:09:00,118.627,118.64,118.623,118.64,166000001.0
2006-04-13 13:10:00,118.645,118.645,118.638,118.645,211900004.0
2006-04-13 13:11:00,118.642,118.662,118.642,118.662,201000002.0
2006-04-13 13:12:00,118.658,118.662,118.652,118.652,344100000.0
2006-04-13 13:13:00,118.652,118.652,118.635,118.635,122299998.0
2006-04-13 13:14:00,118.636,118.642,118.625,118.625,228900004.0
2006-04-13 13:15:00,118.623,118.637,118.623,118.628,359200000.0
2006-04-13 13:16:00,118.62,118.633,118.62,118.629,189300005.0
2006-04-13 13:17:00,118.628,118.628,118.62,118.62,117200002.0
2006-04-13 13:18:00,118.628,118.632,118.625,118.632,168999995.0
2006-04-13 13:19:00,118.629,118.629,118.593,118.593,149300000.0
2006-04-13 13:20:00,118.592,118.604,118.592,118.593,284099993.0
2006-04-13 13:21:00,118.599,118.604,118.596,118.604,239799998.0
2006-04-13 13:22:00,118.601,118.603,118.592,118.595,324799990.0
2006-04-13 13:23:00,118.59,118.601,118.587,118.594,196600002.0
2006-04-13 13:24:00,118.59,118.591,118.583,118.587,177199999.0
2006-04-13 13:25:00,118.591,118.591,118.581,118.587,147300002.0
2006-04-13 13:26:00,118.579,118.584,118.579,118.584,154399999.0
2006-04-13 13:27:00,118.583,118.583,118.573,118.573,130600003.0
2006-04-13 13:28:00,118.577,118.592,118.577,118.592,15000000.0
2006-04-13 13:29:00,118.593,118.597,118.59,118.595,272699997.0
2006-04-13 13:30:00,118.592,118.592,118.575,118.585,333199998.0
2006-04-13 13:31:00,118.587,118.588,118.581,118.582,257299998.0
2006-04-13 13:32:00,118.59,118.595,118.586,118.588,384899992.0
2006-04-13 13:33:00,118.595,118.595,118.587,118.593,311799998.0
2006-04-13 13:34:00,118.589,118.592,118.586,118.587,310899997.0
2006-04-13 13:35:00,118.584,118.591,118.584,118.589,259000002.0
2006-04-13 13:36:00,118.589,118.595,118.576,118.585,348699999.0
2006-04-13 13:37:00,118.59,118.594,118.583,118.594,145200000.0
2006-04-13 13:38:00,118.588,118.594,118.579,118.588,182099996.0
2006-04-13 13:39:00,118.592,118.592,118.581,118.581,121200003.0
2006-04-13 13:40:00,118.58,118.592,118.578,118.592,324000002.0
2006-04-13 13:41:00,118.585,118.586,118.572,118.581,182400002.0
2006-04-13 13:42:00,118.583,118.583,118.572,118.576,228999998.0
2006-04-13 13:43:00,118.572,118.58,118.563,118.58,134899997.0
2006-04-13 13:44:00,118.588,118.594,118.586,118.589,465999998.0
2006-04-13 13:45:00,118.591,118.625,118.586,118.625,215800000.0
2006-04-13 13:46:00,118.628,118.632,118.619,118.619,250800005.0
2006-04-13 13:47:00,118.626,118.626,118.614,118.62,162000000.0
2006-04-13 13:48:00,118.618,118.64,118.613,118.64,211099997.0
2006-04-13 13:49:00,118.64,118.64,118.615,118.627,338100002.0
2006-04-13 13:50:00,118.637,118.637,118.625,118.627,253500000.0
2006-04-13 13:51:00,118.627,118.633,118.627,118.631,259599999.0
2006-04-13 13:52:00,118.618,118.626,118.615,118.619,86100001.0
2006-04-13 13:53:00,118.617,118.627,118.615,118.615,66400002.0
2006-04-13 13:54:00,118.623,118.632,118.623,118.627,390000004.0
2006-04-13 13:55:00,118.627,118.632,118.623,118.627,176400004.0
2006-04-13 13:56:00,118.625,118.638,118.625,118.638,343899998.0
2006-04-13 13:57:00,118.639,118.642,118.635,118.638,219200002.0
2006-04-13 13:58:00,118.643,118.658,118.643,118.655,306999998.0
2006-04-13 13:59:00,118.652,118.652,118.638,118.643,208099997.0
2006-04-13 14:00:00,118.652,118.666,118.652,118.664,218500000.0
2006-04-13 14:01:00,118.657,118.658,118.647,118.647,272700005.0
2006-04-13 14:02:00,118.658,118.669,118.658,118.661,169499997.0
2006-04-13 14:03:00,118.658,118.662,118.65,118.65,242100003.0
2006-04-13 14:04:00,118.651,118.661,118.645,118.652,277500004.0
2006-04-13 14:05:00,118.648,118.662,118.641,118.658,193199999.0
2006-04-13 14:06:00,118.658,118.658,118.637,118.645,230599996.0
2006-04-13 14:07:00,118.642,118.642,118.625,118.625,165200001.0
2006-04-13 14:08:00,118.625,118.637,118.625,118.631,215000003.0
2006-04-13 14:09:00,118.62,118.631,118.62,118.631,189599996.0
2006-04-13 14:10:00,118.631,118.633,118.626,118.626,191399999.0
2006-04-13 14:11:00,118.625,118.632,118.625,118.627,270200003.0
2006-04-13 14:12:00,118.62,118.627,118.62,118.623,199600000.0
2006-04-13 14:13:00,118.623,118.63,118.623,118.623,113500003.0
2006-04-13 14:14:00,118.633,118.641,118.631,118.634,225699998.0
2006-04-13 14:15:00,118.645,118.647,118.637,118.647,307200002.0
2006-04-13 14:16:00,118.644,118.653,118.644,118.647,285700002.0
2006-04-13 14:17:00,118.641,118.666,118.641,118.666,260400000.0
2006-04-13 14:18:00,118.66,118.66,118.639,118.639,287900002.0
2006-04-13 14:19:00,118.641,118.647,118.63,118.63,158600004.0
2006-04-13 14:20:00,118.619,118.627,118.616,118.618,239399999.0
2006-04-13 14:21:00,118.619,118.63,118.617,118.629,92500001.0
2006-04-13 14:22:00,118.638,118.642,118.632,118.632,416400007.0
2006-04-13 14:23:00,118.639,118.65,118.638,118.647,380300005.0
2006-04-13 14:24:00,118.651,118.652,118.64,118.64,509799998.0
2006-04-13 14:25:00,118.644,118.655,118.644,118.648,156699999.0
2006-04-13 14:26:00,118.647,118.653,118.642,118.642,139899997.0
2006-04-13 14:27:00,118.637,118.64,118.632,118.634,256700004.0
2006-04-13 14:28:00,118.631,118.646,118.621,118.646,328900002.0
2006-04-13 14:29:00,118.636,118.648,118.607,118.629,204400000.0
2006-04-13 14:30:00,118.638,118.658,118.609,118.632,179500003.0
2006-04-13 14:31:00,118.653,118.653,118.596,118.596,270000001.0
2006-04-13 14:32:00,118.565,118.615,118.555,118.613,352399991.0
2006-04-13 14:33:00,118.612,118.615,118.597,118.604,214300005.0
2006-04-13 14:34:00,118.612,118.621,118.597,118.597,190799995.0
2006-04-13 14:35:00,118.597,118.612,118.596,118.61,290400002.0
2006-04-13 14:36:00,118.638,118.715,118.638,118.715,312700000.0
2006-04-13 14:37:00,118.718,118.718,118.702,118.717,389300002.0
2006-04-13 14:38:00,118.71,118.713,118.697,118.697,98500000.0
2006-04-13 14:39:00,118.683,118.691,118.668,118.69,155799999.0
2006-04-13 14:40:00,118.693,118.698,118.671,118.671,297700003.0
2006-04-13 14:41:00,118.675,118.685,118.67,118.685,305499997.0
2006-04-13 14:42:00,118.682,118.69,118.667,118.674,252900000.0
2006-04-13 14:43:00,118.673,118.673,118.662,118.667,365799999.0
2006-04-13 14:44:00,118.681,118.692,118.667,118.667,198600004.0
2006-04-13 14:45:00,118.665,118.668,118.665,118.668,154999995.0
2006-04-13 14:46:00,118.67,118.698,118.67,118.696,271100002.0
2006-04-13 14:47:00,118.688,118.7,118.688,118.697,136399998.0
2006-04-13 14:48:00,118.69,118.704,118.683,118.685,358900006.0
2006-04-13 14:49:00,118.693,118.693,118.665,118.673,240699997.0
2006-04-13 14:50:00,118.671,118.677,118.664,118.664,329899998.0
2006-04-13 14:51:00,118.667,118.672,118.635,118.635,208600001.0
2006-04-13 14:52:00,118.63,118.63,118.616,118.628,202499996.0
2006-04-13 14:53:00,118.63,118.635,118.629,118.63,300200003.0
2006-04-13 14:54:00,118.647,118.686,118.64,118.686,238699999.0
2006-04-13 14:55:00,118.702,118.702,118.665,118.665,129400001.0
2006-04-13 14:56:00,118.681,118.719,118.681,118.706,117100000.0
2006-04-13 14:57:00,118.713,118.721,118.71,118.714,155199998.0
2006-04-13 14:58:00,118.716,118.718,118.703,118.715,144700001.0
2006-04-13 14:59:00,118.728,118.728,118.713,118.718,211500000.0
2006-04-13 15:00:00,118.713,118.713,118.697,118.707,97899997.0
2006-04-13 15:01:00,118.722,118.725,118.717,118.717,224300000.0
2006-04-13 15:02:00,118.714,118.719,118.711,118.718,101699999.0
2006-04-13 15:03:00,118.72,118.72,118.708,118.711,210400000.0
2006-04-13 15:04:00,118.708,118.737,118.708,118.733,138999997.0
2006-04-13 15:05:00,118.733,118.757,118.733,118.74,290000000.0
2006-04-13 15:06:00,118.742,118.756,118.742,118.753,304800002.0
2006-04-13 15:07:00,118.745,118.752,118.745,118.752,174900002.0
2006-04-13 15:08:00,118.757,118.771,118.755,118.77,380100003.0
2006-04-13 15:09:00,118.771,118.771,118.759,118.76,144799999.0
2006-04-13 15:10:00,118.76,118.77,118.75,118.752,160300000.0
2006-04-13 15:11:00,118.759,118.777,118.758,118.767,216100001.0
2006-04-13 15:12:00,118.786,118.812,118.786,118.806,126299998.0
2006-04-13 15:13:00,118.814,118.825,118.785,118.785,288900003.0
2006-04-13 15:14:00,118.777,118.785,118.77,118.777,234100001.0
2006-04-13 15:15:00,118.784,118.784,118.774,118.782,276600004.0
2006-04-13 15:16:00,118.777,118.777,118.771,118.771,40700001.0
2006-04-13 15:17:00,118.75,118.769,118.747,118.769,227700000.0
2006-04-13 15:18:00,118.78,118.781,118.765,118.765,271200003.0
2006-04-13 15:19:00,118.759,118.761,118.75,118.75,264899999.0
2006-04-13 15:20:00,118.756,118.756,118.69,118.721,210500004.0
2006-04-13 15:21:00,118.731,118.751,118.731,118.744,329000003.0
2006-04-13 15:22:00,118.752,118.765,118.734,118.734,232399998.0
2006-04-13 15:23:00,118.73,118.74,118.722,118.735,306099996.0
2006-04-13 15:24:00,118.742,118.745,118.737,118.74,162499998.0
2006-04-13 15:25:00,118.747,118.764,118.747,118.75,239699993.0
2006-04-13 15:26:00,118.742,118.742,118.705,118.705,142100000.0
2006-04-13 15:27:00,118.697,118.703,118.685,118.703,221300003.0
2006-04-13 15:28:00,118.707,118.713,118.707,118.713,210199996.0
2006-04-13 15:29:00,118.713,118.72,118.695,118.695,178499999.0
2006-04-13 15:30:00,118.693,118.693,118.672,118.672,307300003.0
2006-04-13 15:31:00,118.674,118.696,118.671,118.696,255200002.0
2006-04-13 15:32:00,118.702,118.728,118.702,118.714,176399996.0
2006-04-13 15:33:00,118.717,118.726,118.717,118.725,143000003.0
2006-04-13 15:34:00,118.715,118.715,118.704,118.708,247900001.0
2006-04-13 15:35:00,118.713,118.715,118.706,118.708,407099999.0
2006-04-13 15:36:00,118.703,118.708,118.692,118.7,134800001.0
2006-04-13 15:37:00,118.692,118.698,118.674,118.674,209200003.0
2006-04-13 15:38:00,118.675,118.675,118.665,118.675,150300000.0
2006-04-13 15:39:00,118.664,118.676,118.662,118.666,257400002.0
2006-04-13 15:40:00,118.671,118.694,118.67,118.694,202300000.0
2006-04-13 15:41:00,118.693,118.701,118.688,118.701,316699999.0
2006-04-13 15:42:00,118.706,118.729,118.674,118.674,258700003.0
2006-04-13 15:43:00,118.68,118.711,118.68,118.707,236499998.0
2006-04-13 15:44:00,118.698,118.706,118.691,118.706,252600003.0
2006-04-13 15:45:00,118.718,118.727,118.715,118.718,234399997.0
2006-04-13 15:46:00,118.72,118.721,118.672,118.68,211299996.0
2006-04-13 15:47:00,118.675,118.71,118.669,118.706,221900001.0
2006-04-13 15:48:00,118.705,118.705,118.667,118.696,343899993.0
2006-04-13 15:49:00,118.695,118.714,118.695,118.711,232399995.0
2006-04-13 15:50:00,118.71,118.715,118.703,118.715,294900005.0
2006-04-13 15:51:00,118.723,118.726,118.712,118.722,275500002.0
2006-04-13 15:52:00,118.735,118.756,118.735,118.756,140999998.0
2006-04-13 15:53:00,118.758,118.763,118.75,118.75,318099996.0
2006-04-13 15:54:00,118.735,118.737,118.706,118.737,138600001.0
2006-04-13 15:55:00,118.737,118.737,118.716,118.717,213599998.0
2006-04-13 15:56:00,118.711,118.722,118.71,118.722,238400002.0
2006-04-13 15:57:00,118.708,118.717,118.708,118.716,278600000.0
2006-04-13 15:58:00,118.707,118.707,118.682,118.682,159499999.0
2006-04-13 15:59:00,118.687,118.687,118.667,118.673,284599999.0
2006-04-13 16:00:00,118.685,118.692,118.671,118.689,378099999.0
2006-04-13 16:01:00,118.678,118.696,118.668,118.677,334100000.0
2006-04-13 16:02:00,118.66,118.66,118.643,118.643,187800003.0
2006-04-13 16:03:00,118.643,118.669,118.643,118.669,206699998.0
2006-04-13 16:04:00,118.661,118.661,118.611,118.611,283799999.0
2006-04-13 16:05:00,118.597,118.597,118.569,118.593,182700002.0
2006-04-13 16:06:00,118.601,118.601,118.558,118.558,130899997.0
2006-04-13 16:07:00,118.545,118.548,118.489,118.494,207199999.0
2006-04-13 16:08:00,118.492,118.536,118.482,118.536,79799997.0
2006-04-13 16:09:00,118.563,118.575,118.561,118.575,149399996.0
2006-04-13 16:10:00,118.581,118.597,118.574,118.588,185799995.0
2006-04-13 16:11:00,118.599,118.612,118.599,118.612,108800004.0
2006-04-13 16:12:00,118.608,118.617,118.59,118.59,241399997.0
2006-04-13 16:13:00,118.589,118.598,118.583,118.596,304899995.0
2006-04-13 16:14:00,118.586,118.586,118.548,118.556,225399999.0
2006-04-13 16:15:00,118.553,118.56,118.539,118.557,262899994.0
2006-04-13 16:16:00,118.559,118.585,118.559,118.567,243800003.0
2006-04-13 16:17:00,118.561,118.573,118.559,118.564,191300001.0
2006-04-13 16:18:00,118.568,118.573,118.562,118.567,161399997.0
2006-04-13 16:19:00,118.573,118.573,118.552,118.552,69600001.0
2006-04-13 16:20:00,118.557,118.565,118.552,118.552,224400003.0
2006-04-13 16:21:00,118.564,118.598,118.564,118.593,323499999.0
2006-04-13 16:22:00,118.592,118.597,118.581,118.595,275999997.0
2006-04-13 16:23:00,118.589,118.593,118.58,118.593,131299999.0
2006-04-13 16:24:00,118.586,118.601,118.586,118.597,129500000.0
2006-04-13 16:25:00,118.61,118.62,118.61,118.62,145399997.0
2006-04-13 16:26:00,118.62,118.648,118.62,118.643,457899997.0
2006-04-13 16:27:00,118.624,118.624,118.613,118.613,55100001.0
2006-04-13 16:28:00,118.603,118.615,118.593,118.604,174099999.0
2006-04-13 16:29:00,118.595,118.595,118.583,118.583,68399997.0
2006-04-13 16:30:00,118.558,118.558,118.522,118.544,351699992.0
2006-04-13 16:31:00,118.546,118.546,118.534,118.543,210100004.0
2006-04-13 16:32:00,118.537,118.553,118.535,118.535,265999997.0
2006-04-13 16:33:00,118.528,118.537,118.528,118.531,138899999.0
2006-04-13 16:34:00,118.518,118.529,118.517,118.518,361300001.0
2006-04-13 16:35:00,118.52,118.52,118.493,118.493,355000002.0
2006-04-13 16:36:00,118.484,118.484,118.449,118.461,231299997.0
2006-04-13 16:37:00,118.459,118.478,118.458,118.478,286400005.0
2006-04-13 16:38:00,118.492,118.502,118.492,118.497,61200001.0
2006-04-13 16:39:00,118.493,118.493,118.476,118.489,296099996.0
2006-04-13 16:40:00,118.492,118.5,118.492,118.499,185400003.0
2006-04-13 16:41:00,118.507,118.516,118.5,118.515,254500004.0
2006-04-13 16:42:00,118.522,118.533,118.522,118.528,68200000.0
2006-04-13 16:43:00,118.525,118.531,118.504,118.507,274699997.0
2006-04-13 16:44:00,118.495,118.495,118.471,118.484,239100001.0
2006-04-13 16:45:00,118.492,118.501,118.482,118.499,293999997.0
2006-04-13 16:46:00,118.508,118.512,118.49,118.512,258099998.0
2006-04-13 16:47:00,118.526,118.532,118.521,118.53,190799994.0
2006-04-13 16:48:00,118.527,118.527,118.514,118.519,190200001.0
2006-04-13 16:49:00,118.507,118.511,118.472,118.472,322100000.0
2006-04-13 16:50:00,118.46,118.465,118.457,118.457,73199999.0
2006-04-13 16:51:00,118.468,118.475,118.464,118.467,441299995.0
2006-04-13 16:52:00,118.47,118.477,118.464,118.467,289299996.0
2006-04-13 16:53:00,118.473,118.476,118.465,118.465,225199994.0
2006-04-13 16:54:00,118.47,118.47,118.459,118.462,192700000.0
2006-04-13 16:55:00,118.447,118.447,118.408,118.41,195500001.0
2006-04-13 16:56:00,118.408,118.41,118.367,118.367,200899996.0
2006-04-13 16:57:00,118.361,118.361,118.34,118.353,199900002.0
2006-04-13 16:58:00,118.359,118.387,118.359,118.377,262999998.0
2006-04-13 16:59:00,118.391,118.392,118.381,118.391,325700002.0
2006-04-13 17:00:00,118.394,118.42,118.381,118.42,301600000.0
2006-04-13 17:01:00,118.423,118.423,118.41,118.41,302300004.0
2006-04-13 17:02:00,118.425,118.45,118.425,118.45,166499998.0
2006-04-13 17:03:00,118.453,118.453,118.414,118.414,205299996.0
2006-04-13 17:04:00,118.422,118.439,118.422,118.438,320800000.0
2006-04-13 17:05:00,118.435,118.448,118.427,118.427,325400000.0
2006-04-13 17:06:00,118.43,118.43,118.413,118.428,188599999.0
2006-04-13 17:07:00,118.437,118.443,118.424,118.424,144600002.0
2006-04-13 17:08:00,118.405,118.405,118.399,118.4,262999996.0
2006-04-13 17:09:00,118.401,118.435,118.401,118.432,200400001.0
2006-04-13 17:10:00,118.442,118.452,118.433,118.444,326499998.0
2006-04-13 17:11:00,118.426,118.426,118.397,118.397,75600000.0
2006-04-13 17:12:00,118.402,118.407,118.394,118.399,224800001.0
2006-04-13 17:13:00,118.404,118.412,118.395,118.412,305799998.0
2006-04-13 17:14:00,118.417,118.436,118.417,118.435,177299996.0
2006-04-13 17:15:00,118.425,118.425,118.411,118.423,118500000.0
2006-04-13 17:16:00,118.417,118.438,118.414,118.438,128999996.0
2006-04-13 17:17:00,118.449,118.459,118.447,118.447,240499996.0
2006-04-13 17:18:00,118.436,118.443,118.431,118.434,201700003.0
2006-04-13 17:19:00,118.429,118.435,118.42,118.423,300999999.0
2006-04-13 17:20:00,118.438,118.443,118.431,118.438,258200000.0
2006-04-13 17:21:00,118.444,118.457,118.444,118.453,313300005.0
2006-04-13 17:22:00,118.456,118.462,118.453,118.462,132500002.0
2006-04-13 17:23:00,118.459,118.469,118.457,118.459,219499999.0
2006-04-13 17:24:00,118.464,118.464,118.456,118.459,435100008.0
2006-04-13 17:25:00,118.462,118.464,118.458,118.464,249299999.0
2006-04-13 17:26:00,118.456,118.458,118.45,118.458,136600000.0
2006-04-13 17:27:00,118.456,118.456,118.44,118.44,192499999.0
2006-04-13 17:28:00,118.456,118.479,118.456,118.479,226699999.0
2006-04-13 17:29:00,118.474,118.483,118.47,118.47,301600009.0
2006-04-13 17:30:00,118.459,118.462,118.458,118.459,173899997.0
2006-04-13 17:31:00,118.449,118.449,118.436,118.438,244600002.0
2006-04-13 17:32:00,118.448,118.463,118.443,118.463,196499997.0
2006-04-13 17:33:00,118.462,118.473,118.462,118.473,302899997.0
2006-04-13 17:34:00,118.473,118.479,118.471,118.475,187299999.0
2006-04-13 17:35:00,118.476,118.478,118.47,118.47,252000003.0
2006-04-13 17:36:00,118.475,118.481,118.471,118.48,348400002.0
2006-04-13 17:37:00,118.477,118.477,118.468,118.476,235499999.0
2006-04-13 17:38:00,118.479,118.484,118.473,118.481,289099997.0
2006-04-13 17:40:00,118.477,118.493,118.468,118.484,239000001.0
2006-04-13 17:41:00,118.474,118.478,118.467,118.467,201600004.0
2006-04-13 17:42:00,118.471,118.494,118.471,118.484,103499997.0
2006-04-13 17:43:00,118.476,118.484,118.467,118.467,172299997.0
2006-04-13 17:44:00,118.475,118.479,118.471,118.475,183599996.0
2006-04-13 17:45:00,118.455,118.455,118.43,118.43,197900001.0
2006-04-13 17:46:00,118.437,118.462,118.437,118.462,90200001.0
2006-04-13 17:47:00,118.462,118.471,118.443,118.445,175700002.0
2006-04-13 17:48:00,118.447,118.448,118.446,118.448,117700001.0
2006-04-13 17:49:00,118.452,118.461,118.452,118.453,230699999.0
2006-04-13 17:50:00,118.458,118.462,118.455,118.46,434499998.0
2006-04-13 17:51:00,118.458,118.464,118.439,118.439,309700006.0
2006-04-13 17:52:00,118.439,118.439,118.419,118.419,284900000.0
2006-04-13 17:53:00,118.42,118.42,118.401,118.405,204500004.0
2006-04-13 17:54:00,118.412,118.42,118.408,118.41,224099996.0
2006-04-13 17:55:00,118.405,118.413,118.4,118.407,286299999.0
2006-04-13 17:56:00,118.415,118.415,118.4,118.411,185699998.0
2006-04-13 17:57:00,118.409,118.41,118.402,118.408,134100001.0
2006-04-13 17:58:00,118.399,118.411,118.398,118.411,156799998.0
2006-04-13 17:59:00,118.417,118.423,118.411,118.417,243299999.0
2006-04-13 18:00:00,118.413,118.44,118.413,118.432,211999997.0
2006-04-13 18:01:00,118.429,118.442,118.426,118.433,1979599994.0
2006-04-13 18:03:00,118.42,118.43,118.42,118.43,1888800002.0
2006-04-13 18:04:00,118.42,118.44,118.42,118.44,1888800002.0
2006-04-13 18:05:00,118.45,118.45,118.44,118.44,1888800002.0
2006-04-13 18:06:00,118.45,118.45,118.44,118.44,1888800002.0
2006-04-13 18:07:00,118.43,118.44,118.43,118.44,1888800002.0
2006-04-13 18:10:00,118.45,118.45,118.44,118.45,1888800002.0
2006-04-13 18:11:00,118.442,118.442,118.429,118.437,1888800002.0
2006-04-13 18:13:00,118.43,118.44,118.43,118.44,2079099997.0
2006-04-13 18:14:00,118.45,118.45,118.45,118.45,2079099997.0
2006-04-13 18:15:00,118.46,118.46,118.45,118.45,2079099997.0
2006-04-13 18:21:00,118.46,118.46,118.45,118.46,2079099997.0
2006-04-13 18:22:00,118.47,118.48,118.46,118.48,2079099997.0
2006-04-13 18:23:00,118.47,118.47,118.46,118.46,2079099997.0
2006-04-13 18:24:00,118.47,118.47,118.45,118.46,2079099997.0
2006-04-13 18:25:00,118.45,118.45,118.44,118.44,2079099997.0
2006-04-13 18:26:00,118.451,118.468,118.449,118.455,2079099997.0
2006-04-13 18:27:00,118.457,118.462,118.45,118.46,1675900012.0
2006-04-13 18:28:00,118.45,118.46,118.45,118.46,2039200001.0
2006-04-13 18:29:00,118.45,118.45,118.45,118.45,2039200001.0
2006-04-13 18:30:00,118.46,118.46,118.46,118.46,2039200001.0
2006-04-13 18:33:00,118.48,118.49,118.48,118.49,2039200001.0
2006-04-13 18:35:00,118.48,118.48,118.47,118.47,2039200001.0
2006-04-13 18:36:00,118.468,118.473,118.461,118.469,2039200001.0
2006-04-13 18:37:00,118.465,118.468,118.463,118.468,1154199996.0
2006-04-13 18:38:00,118.472,118.487,118.472,118.487,1089799994.0
2006-04-13 18:39:00,118.498,118.5,118.49,118.492,692799995.0
2006-04-13 18:40:00,118.495,118.515,118.493,118.5,1590700001.0
2006-04-13 18:41:00,118.504,118.516,118.504,118.516,1465900007.0
2006-04-13 18:42:00,118.517,118.533,118.517,118.525,1670600001.0
2006-04-13 18:43:00,118.528,118.534,118.521,118.534,1051099995.0
2006-04-13 18:44:00,118.536,118.536,118.519,118.519,699400004.0
2006-04-13 18:45:00,118.518,118.533,118.518,118.53,1551999990.0
2006-04-13 18:46:00,118.534,118.548,118.531,118.534,1428300005.0
2006-04-13 18:47:00,118.529,118.533,118.522,118.531,392500002.0
2006-04-13 18:48:00,118.532,118.533,118.52,118.52,939300002.0
2006-04-13 18:49:00,118.518,118.533,118.518,118.527,1210699995.0
2006-04-13 18:50:00,118.532,118.543,118.524,118.528,1686500004.0
2006-04-13 18:51:00,118.528,118.534,118.524,118.53,1639899999.0
2006-04-13 18:52:00,118.53,118.531,118.519,118.527,1868700010.0
2006-04-13 18:53:00,118.528,118.537,118.524,118.528,1560199995.0
2006-04-13 18:54:00,118.528,118.534,118.519,118.519,1599100001.0
2006-04-13 18:55:00,118.517,118.535,118.517,118.527,1978299987.0
2006-04-13 18:56:00,118.526,118.532,118.519,118.532,314000003.0
2006-04-13 18:57:00,118.534,118.534,118.524,118.528,907400002.0
2006-04-13 18:58:00,118.523,118.523,118.485,118.491,1542600003.0
2006-04-13 18:59:00,118.484,118.491,118.466,118.466,1689300003.0
2006-04-13 19:00:00,118.468,118.506,118.453,118.491,744100005.0
2006-04-13 19:01:00,118.512,118.544,118.512,118.523,559400001.0
2006-04-13 19:02:00,118.521,118.521,118.498,118.5,577400011.0
2006-04-13 19:03:00,118.5,118.505,118.497,118.497,1391899994.0
2006-04-13 19:04:00,118.496,118.499,118.489,118.491,717000004.0
2006-04-13 19:05:00,118.491,118.497,118.488,118.495,867700009.0
2006-04-13 19:06:00,118.495,118.508,118.495,118.507,1351900000.0
2006-04-13 19:07:00,118.508,118.511,118.5,118.504,1935800005.0
2006-04-13 19:08:00,118.504,118.511,118.5,118.509,1359599991.0
2006-04-13 19:09:00,118.51,118.538,118.51,118.516,757700004.0
2006-04-13 19:10:00,118.522,118.533,118.522,118.523,614599998.0
2006-04-13 19:11:00,118.525,118.531,118.52,118.522,769699999.0
2006-04-13 19:12:00,118.52,118.525,118.52,118.523,1284800002.0
2006-04-13 19:13:00,118.515,118.515,118.492,118.492,826299997.0
2006-04-13 19:14:00,118.488,118.507,118.488,118.488,883799995.0
2006-04-13 19:15:00,118.488,118.494,118.478,118.48,1733599991.0
2006-04-13 19:16:00,118.484,118.494,118.481,118.488,838699997.0
2006-04-13 19:17:00,118.49,118.503,118.49,118.496,1029799994.0
2006-04-13 19:18:00,118.489,118.5,118.489,118.5,705199997.0
2006-04-13 19:19:00,118.499,118.5,118.486,118.492,1828700012.0
2006-04-13 19:20:00,118.49,118.495,118.485,118.49,931200003.0
2006-04-13 19:21:00,118.491,118.509,118.491,118.493,1650700001.0
2006-04-13 19:22:00,118.49,118.495,118.487,118.492,722600005.0
2006-04-13 19:23:00,118.5,118.51,118.49,118.5,1440299995.0
2006-04-13 19:24:00,118.507,118.513,118.497,118.513,1440299995.0
2006-04-13 19:25:00,118.515,118.525,118.515,118.52,1319400005.0
2006-04-13 19:26:00,118.53,118.53,118.52,118.52,1714799993.0
2006-04-13 19:27:00,118.517,118.517,118.482,118.512,1714799993.0
2006-04-13 19:28:00,118.503,118.503,118.492,118.494,1302200002.0
2006-04-13 19:29:00,118.495,118.495,118.493,118.495,578700004.0
2006-04-13 19:30:00,118.492,118.492,118.473,118.484,758900004.0
2006-04-13 19:31:00,118.483,118.483,118.472,118.476,1533099994.0
2006-04-13 19:32:00,118.48,118.492,118.48,118.492,1640900011.0
2006-04-13 19:33:00,118.495,118.498,118.49,118.497,1062800013.0
2006-04-13 19:34:00,118.494,118.496,118.482,118.487,1279600001.0
2006-04-13 19:35:00,118.481,118.481,118.468,118.475,1217199998.0
2006-04-13 19:36:00,118.466,118.477,118.466,118.47,831300005.0
2006-04-13 19:37:00,118.458,118.461,118.453,118.453,324000000.0
2006-04-13 19:38:00,118.455,118.465,118.455,118.46,1148800006.0
2006-04-13 19:39:00,118.46,118.468,118.457,118.465,1177599998.0
2006-04-13 19:40:00,118.464,118.464,118.455,118.462,894599999.0
2006-04-13 19:41:00,118.46,118.465,118.46,118.465,1302899992.0
2006-04-13 19:42:00,118.465,118.468,118.46,118.465,983599993.0
2006-04-13 19:43:00,118.465,118.465,118.46,118.46,505799994.0
2006-04-13 19:44:00,118.458,118.466,118.458,118.458,827900006.0
2006-04-13 19:45:00,118.453,118.453,118.438,118.438,748799996.0
2006-04-13 19:46:00,118.433,118.439,118.422,118.422,1245500000.0
2006-04-13 19:47:00,118.419,118.422,118.412,118.415,470899996.0
2006-04-13 19:48:00,118.41,118.419,118.41,118.41,1508100004.0
2006-04-13 19:49:00,118.415,118.422,118.408,118.415,721600007.0
2006-04-13 19:50:00,118.418,118.432,118.415,118.432,835700005.0
2006-04-13 19:51:00,118.433,118.433,118.417,118.425,588600001.0
2006-04-13 19:52:00,118.425,118.428,118.42,118.422,494800008.0
2006-04-13 19:53:00,118.42,118.426,118.416,118.417,978599989.0
2006-04-13 19:54:00,118.413,118.413,118.402,118.402,1686999994.0
2006-04-13 19:55:00,118.396,118.412,118.396,118.412,712600002.0
2006-04-13 19:56:00,118.417,118.423,118.412,118.417,657900004.0
2006-04-13 19:57:00,118.415,118.415,118.41,118.415,777500011.0
2006-04-13 19:58:00,118.417,118.432,118.417,118.431,1090000011.0
2006-04-13 19:59:00,118.438,118.453,118.438,118.453,870599995.0
2006-04-13 20:00:00,118.455,118.455,118.45,118.45,254499998.0
2006-04-13 20:01:00,118.452,118.472,118.452,118.472,574600003.0
2006-04-13 20:02:00,118.468,118.471,118.46,118.46,1213400001.0
2006-04-13 20:03:00,118.457,118.463,118.454,118.463,767300008.0
2006-04-13 20:04:00,118.464,118.464,118.453,118.463,762500000.0
2006-04-13 20:05:00,118.461,118.473,118.459,118.473,1026800003.0
2006-04-13 20:06:00,118.47,118.485,118.469,118.484,1670400018.0
2006-04-13 20:07:00,118.48,118.485,118.477,118.485,715899999.0
2006-04-13 20:08:00,118.482,118.5,118.482,118.495,997300001.0
2006-04-13 20:09:00,118.49,118.495,118.485,118.49,905299995.0
2006-04-13 20:10:00,118.495,118.495,118.49,118.49,990399994.0
2006-04-13 20:11:00,118.49,118.498,118.487,118.495,1695999998.0
2006-04-13 20:13:00,118.487,118.492,118.474,118.474,909299988.0
2006-04-13 20:14:00,118.479,118.493,118.477,118.493,1302499986.0
2006-04-13 20:15:00,118.495,118.498,118.485,118.49,1105600003.0
2006-04-13 20:16:00,118.49,118.498,118.49,118.495,1112200008.0
2006-04-13 20:17:00,118.495,118.495,118.485,118.485,847800000.0
2006-04-13 20:18:00,118.491,118.502,118.491,118.502,224399999.0
2006-04-13 20:19:00,118.505,118.505,118.5,118.505,861899993.0
2006-04-13 20:20:00,118.5,118.505,118.5,118.505,1148199999.0
2006-04-13 20:21:00,118.505,118.505,118.5,118.5,1059299998.0
2006-04-13 20:22:00,118.498,118.502,118.488,118.488,1483499998.0
2006-04-13 20:23:00,118.487,118.496,118.482,118.488,751099997.0
2006-04-13 20:24:00,118.485,118.485,118.477,118.477,915500006.0
2006-04-13 20:25:00,118.482,118.482,118.456,118.456,816199987.0
2006-04-13 20:26:00,118.457,118.464,118.456,118.46,1012600003.0
2006-04-13 20:27:00,118.458,118.462,118.452,118.462,1402699995.0
2006-04-13 20:28:00,118.463,118.463,118.446,118.45,2106400000.0
2006-04-13 20:29:00,118.45,118.45,118.44,118.45,708500006.0
2006-04-13 20:30:00,118.46,118.47,118.46,118.47,708500006.0
2006-04-13 20:31:00,118.46,118.47,118.46,118.46,708500006.0
2006-04-13 20:33:00,118.455,118.457,118.45,118.457,708500006.0
2006-04-13 20:34:00,118.454,118.454,118.443,118.446,522600000.0
2006-04-13 20:35:00,118.445,118.445,118.44,118.445,627100008.0
2006-04-13 20:36:00,118.445,118.445,118.441,118.445,545500001.0
2006-04-13 20:37:00,118.445,118.445,118.442,118.445,470800004.0
2006-04-13 20:38:00,118.445,118.447,118.435,118.445,1196800004.0
2006-04-13 20:39:00,118.445,118.445,118.438,118.445,1067000000.0
2006-04-13 20:41:00,118.447,118.454,118.437,118.454,1224399997.0
2006-04-13 20:42:00,118.452,118.463,118.45,118.45,948800002.0
2006-04-13 20:43:00,118.45,118.455,118.447,118.455,1525100006.0
2006-04-13 20:44:00,118.455,118.457,118.447,118.455,1459000011.0
2006-04-13 20:45:00,118.455,118.457,118.447,118.45,1172600010.0
2006-04-13 20:46:00,118.455,118.457,118.445,118.455,1513299996.0
2006-04-13 20:47:00,118.455,118.455,118.448,118.455,2050900010.0
2006-04-13 20:48:00,118.455,118.455,118.45,118.455,1221000000.0
2006-04-13 20:49:00,118.455,118.457,118.447,118.45,1424900011.0
2006-04-13 20:50:00,118.45,118.455,118.45,118.45,1720100004.0
2006-04-13 20:51:00,118.45,118.455,118.45,118.455,566399996.0
2006-04-13 20:52:00,118.455,118.455,118.453,118.455,157200004.0
2006-04-13 20:53:00,118.455,118.457,118.45,118.455,1439899996.0
2006-04-13 20:54:00,118.455,118.455,118.447,118.449,673300000.0
2006-04-13 20:55:00,118.444,118.444,118.421,118.421,2042799991.0
2006-04-13 20:56:00,118.423,118.423,118.411,118.423,707899997.0
2006-04-13 20:57:00,118.423,118.423,118.405,118.407,1555499998.0
2006-04-13 20:59:00,118.41,118.41,118.4,118.4,991199992.0
2006-04-13 21:00:00,118.41,118.42,118.41,118.41,991199992.0
2006-04-13 21:01:00,118.407,118.414,118.404,118.41,991199992.0
2006-04-13 21:02:00,118.409,118.411,118.397,118.398,822699997.0
2006-04-13 21:03:00,118.401,118.41,118.401,118.409,1124699995.0
2006-04-13 21:04:00,118.41,118.415,118.407,118.407,486799996.0
2006-04-13 21:05:00,118.405,118.407,118.399,118.407,821399997.0
2006-04-13 21:06:00,118.401,118.402,118.39,118.399,857200004.0
2006-04-13 21:07:00,118.403,118.404,118.394,118.404,1644699994.0
2006-04-13 21:08:00,118.404,118.41,118.39,118.41,778599994.0
2006-04-13 21:09:00,118.41,118.422,118.402,118.422,228599998.0
2006-04-13 21:10:00,118.428,118.43,118.422,118.429,507900005.0
2006-04-13 21:11:00,118.431,118.431,118.42,118.42,106499999.0
2006-04-13 21:12:00,118.42,118.443,118.42,118.443,587799995.0
2006-04-13 21:13:00,118.438,118.465,118.438,118.465,614699996.0
2006-04-13 21:14:00,118.471,118.471,118.452,118.453,1647600008.0
2006-04-13 21:15:00,118.45,118.455,118.445,118.45,1770600003.0
2006-04-13 21:16:00,118.448,118.48,118.448,118.48,891799991.0
2006-04-13 21:17:00,118.482,118.487,118.465,118.477,1543599999.0
2006-04-13 21:18:00,118.477,118.483,118.47,118.477,1186900007.0
2006-04-13 21:19:00,118.48,118.487,118.475,118.477,1226600007.0
2006-04-13 21:20:00,118.477,118.485,118.474,118.478,1541699987.0
2006-04-13 21:21:00,118.475,118.478,118.468,118.47,1342700001.0
2006-04-13 21:22:00,118.472,118.478,118.468,118.473,1919000007.0
2006-04-13 21:23:00,118.468,118.468,118.439,118.439,1025800001.0
2006-04-13 21:24:00,118.435,118.438,118.427,118.43,1684899994.0
2006-04-13 21:25:00,118.435,118.438,118.428,118.43,1631399998.0
2006-04-13 21:26:00,118.43,118.435,118.427,118.43,1175000003.0
2006-04-13 21:27:00,118.429,118.433,118.42,118.42,979800008.0
2006-04-13 21:28:00,118.414,118.432,118.414,118.43,345600002.0
2006-04-13 21:29:00,118.436,118.438,118.429,118.429,831300004.0
2006-04-13 21:30:00,118.43,118.435,118.427,118.427,787600002.0
2006-04-13 21:31:00,118.427,118.438,118.427,118.436,284599999.0
2006-04-13 21:32:00,118.435,118.435,118.433,118.435,967700000.0
2006-04-13 21:33:00,118.434,118.442,118.434,118.436,458599998.0
2006-04-13 21:34:00,118.435,118.435,118.43,118.43,719199995.0
2006-04-13 21:35:00,118.435,118.435,118.43,118.43,405999996.0
2006-04-13 21:36:00,118.43,118.435,118.427,118.427,591499994.0
2006-04-13 21:37:00,118.433,118.439,118.432,118.432,479999989.0
2006-04-13 21:38:00,118.434,118.434,118.42,118.42,159700002.0
2006-04-13 21:39:00,118.42,118.425,118.418,118.425,538000001.0
2006-04-13 21:40:00,118.425,118.425,118.418,118.42,623399998.0
2006-04-13 21:41:00,118.42,118.42,118.417,118.42,498999997.0
2006-04-13 21:42:00,118.42,118.428,118.415,118.425,1204799997.0
2006-04-13 21:43:00,118.422,118.425,118.412,118.42,425800005.0
2006-04-13 21:44:00,118.429,118.433,118.423,118.433,1066999990.0
2006-04-13 21:45:00,118.435,118.438,118.43,118.435,776400009.0
2006-04-13 21:46:00,118.429,118.436,118.423,118.434,919300003.0
2006-04-13 21:47:00,118.43,118.435,118.425,118.43,669500011.0
2006-04-13 21:48:00,118.429,118.434,118.419,118.422,988300005.0
2006-04-13 21:49:00,118.427,118.435,118.425,118.435,414999999.0
2006-04-13 21:50:00,118.435,118.438,118.433,118.435,193899998.0
2006-04-13 21:51:00,118.435,118.438,118.43,118.435,479600003.0
2006-04-13 21:52:00,118.437,118.453,118.437,118.453,221400002.0
2006-04-13 21:53:00,118.455,118.455,118.45,118.455,360599998.0
2006-04-13 21:54:00,118.453,118.455,118.447,118.455,797900001.0
2006-04-13 21:55:00,118.454,118.458,118.454,118.457,163400003.0
2006-04-13 21:56:00,118.46,118.46,118.45,118.453,533700001.0
2006-04-13 21:57:00,118.452,118.453,118.442,118.442,323099997.0
2006-04-13 21:58:00,118.438,118.445,118.438,118.445,211300007.0
2006-04-13 21:59:00,118.443,118.443,118.428,118.43,555700000.0
2006-04-13 22:00:00,118.433,118.448,118.433,118.444,1242099994.0
2006-04-13 22:01:00,118.445,118.453,118.44,118.453,1317999998.0
2006-04-13 22:02:00,118.45,118.46,118.447,118.455,924200005.0
2006-04-13 22:03:00,118.455,118.458,118.451,118.451,272800000.0
2006-04-13 22:04:00,118.45,118.455,118.445,118.452,854600002.0
2006-04-13 22:05:00,118.456,118.463,118.456,118.461,162700004.0
2006-04-13 22:06:00,118.453,118.453,118.45,118.45,131999998.0
2006-04-13 22:07:00,118.45,118.455,118.45,118.455,454400002.0
2006-04-13 22:08:00,118.449,118.458,118.445,118.445,373700002.0
2006-04-13 22:09:00,118.452,118.452,118.44,118.44,167099999.0
2006-04-13 22:10:00,118.442,118.446,118.433,118.446,171200001.0
2006-04-13 22:11:00,118.445,118.453,118.44,118.453,513800008.0
2006-04-13 22:12:00,118.455,118.455,118.45,118.45,221899999.0
2006-04-13 22:13:00,118.45,118.455,118.45,118.45,459200004.0
2006-04-13 22:14:00,118.447,118.447,118.432,118.432,227299999.0
2006-04-13 22:15:00,118.435,118.443,118.433,118.437,277800000.0
2006-04-13 22:16:00,118.435,118.435,118.425,118.425,718499997.0
2006-04-13 22:17:00,118.43,118.435,118.427,118.43,367000005.0
2006-04-13 22:18:00,118.43,118.435,118.425,118.43,343599999.0
2006-04-13 22:19:00,118.43,118.443,118.429,118.443,349000002.0
2006-04-13 22:20:00,118.442,118.449,118.439,118.449,184000005.0
2006-04-13 22:21:00,118.455,118.455,118.445,118.455,300500004.0
2006-04-13 22:22:00,118.455,118.455,118.455,118.455,178099996.0
2006-04-13 22:23:00,118.452,118.452,118.441,118.441,121200002.0
2006-04-13 22:24:00,118.445,118.445,118.435,118.438,213000003.0
2006-04-13 22:25:00,118.445,118.445,118.438,118.445,158800002.0
2006-04-13 22:26:00,118.442,118.451,118.44,118.449,266600005.0
2006-04-13 22:27:00,118.453,118.453,118.44,118.453,679099997.0
2006-04-13 22:28:00,118.455,118.455,118.445,118.455,335200004.0
2006-04-13 22:29:00,118.45,118.45,118.442,118.442,179199995.0
2006-04-13 22:30:00,118.448,118.448,118.439,118.439,313200001.0
2006-04-13 22:31:00,118.438,118.438,118.432,118.432,164100004.0
2006-04-13 22:32:00,118.432,118.438,118.429,118.438,423600003.0
2006-04-13 22:33:00,118.442,118.442,118.43,118.43,682500007.0
2006-04-13 22:34:00,118.423,118.438,118.414,118.415,1067199999.0
2006-04-13 22:35:00,118.425,118.44,118.425,118.432,223099996.0
2006-04-13 22:36:00,118.429,118.436,118.419,118.436,858799996.0
2006-04-13 22:37:00,118.439,118.449,118.438,118.449,165600004.0
2006-04-13 22:38:00,118.45,118.45,118.43,118.43,162200003.0
2006-04-13 22:39:00,118.43,118.437,118.43,118.433,343100001.0
2006-04-13 22:40:00,118.434,118.449,118.431,118.433,647900001.0
2006-04-13 22:41:00,118.44,118.452,118.44,118.452,242399999.0
2006-04-13 22:42:00,118.45,118.455,118.45,118.45,225399997.0
2006-04-13 22:43:00,118.448,118.455,118.445,118.447,422899997.0
2006-04-13 22:44:00,118.45,118.455,118.45,118.45,215099996.0
2006-04-13 22:45:00,118.453,118.453,118.44,118.446,271900001.0
2006-04-13 22:46:00,118.452,118.458,118.448,118.448,446299998.0
2006-04-13 22:47:00,118.465,118.477,118.459,118.474,312399999.0
2006-04-13 22:48:00,118.48,118.485,118.47,118.47,447600002.0
2006-04-13 22:49:00,118.479,118.479,118.469,118.472,314199999.0
2006-04-13 22:50:00,118.465,118.47,118.46,118.46,555999996.0
2006-04-13 22:51:00,118.47,118.475,118.465,118.465,263300003.0
2006-04-13 22:52:00,118.463,118.475,118.463,118.465,289400002.0
2006-04-13 22:53:00,118.47,118.475,118.463,118.463,412400005.0
2006-04-13 22:54:00,118.465,118.486,118.464,118.486,288100002.0
2006-04-13 22:55:00,118.492,118.5,118.492,118.495,419299998.0
2006-04-13 22:56:00,118.495,118.513,118.495,118.511,330799999.0
2006-04-13 22:57:00,118.518,118.525,118.518,118.524,415999998.0
2006-04-13 22:58:00,118.525,118.546,118.525,118.538,258499999.0
2006-04-13 22:59:00,118.52,118.525,118.51,118.515,386599994.0
2006-04-13 23:00:00,118.525,118.555,118.523,118.546,285799997.0
2006-04-13 23:01:00,118.552,118.552,118.524,118.524,255700003.0
2006-04-13 23:02:00,118.51,118.54,118.502,118.533,246899997.0
2006-04-13 23:03:00,118.523,118.538,118.519,118.524,308099995.0
2006-04-13 23:04:00,118.512,118.52,118.49,118.49,295900004.0
2006-04-13 23:05:00,118.482,118.502,118.47,118.478,423199999.0
2006-04-13 23:06:00,118.477,118.523,118.477,118.509,237700002.0
2006-04-13 23:07:00,118.498,118.516,118.488,118.51,208799993.0
2006-04-13 23:08:00,118.508,118.521,118.494,118.499,301700001.0
2006-04-13 23:09:00,118.495,118.512,118.489,118.511,158499997.0
2006-04-13 23:10:00,118.529,118.537,118.507,118.507,409100004.0
2006-04-13 23:11:00,118.52,118.526,118.507,118.513,190500005.0
2006-04-13 23:12:00,118.516,118.538,118.511,118.525,227000000.0
2006-04-13 23:13:00,118.53,118.538,118.525,118.527,260400004.0
2006-04-13 23:14:00,118.529,118.539,118.521,118.528,382800002.0
2006-04-13 23:15:00,118.528,118.539,118.513,118.526,278400002.0
2006-04-13 23:16:00,118.527,118.544,118.527,118.54,221100003.0
2006-04-13 23:17:00,118.54,118.54,118.515,118.515,156399997.0
2006-04-13 23:18:00,118.525,118.547,118.52,118.54,163999999.0
2006-04-13 23:19:00,118.533,118.546,118.527,118.528,140900000.0
2006-04-13 23:20:00,118.532,118.536,118.525,118.526,170600000.0
2006-04-13 23:21:00,118.516,118.532,118.506,118.515,191000005.0
2006-04-13 23:22:00,118.504,118.514,118.493,118.505,147600004.0
2006-04-13 23:23:00,118.51,118.513,118.501,118.513,141100000.0
2006-04-13 23:24:00,118.496,118.52,118.485,118.52,242100004.0
2006-04-13 23:25:00,118.521,118.521,118.502,118.514,232100002.0
2006-04-13 23:26:00,118.519,118.527,118.505,118.515,183799998.0
2006-04-13 23:27:00,118.517,118.524,118.488,118.494,108999997.0
2006-04-13 23:28:00,118.498,118.516,118.495,118.502,149299998.0
2006-04-13 23:29:00,118.505,118.518,118.492,118.508,340100002.0
2006-04-13 23:30:00,118.518,118.537,118.518,118.527,238099999.0
2006-04-13 23:31:00,118.529,118.532,118.516,118.532,268899998.0
2006-04-13 23:32:00,118.516,118.535,118.504,118.504,223399998.0
2006-04-13 23:33:00,118.495,118.495,118.485,118.49,204799999.0
2006-04-13 23:34:00,118.492,118.497,118.487,118.497,285600002.0
2006-04-13 23:35:00,118.495,118.498,118.487,118.487,308200000.0
2006-04-13 23:36:00,118.49,118.495,118.485,118.492,245699998.0
2006-04-13 23:37:00,118.49,118.495,118.488,118.495,53899998.0
2006-04-13 23:38:00,118.492,118.505,118.492,118.5,337800006.0
2006-04-13 23:39:00,118.506,118.511,118.506,118.511,66999998.0
2006-04-13 23:40:00,118.51,118.515,118.505,118.508,318800001.0
2006-04-13 23:41:00,118.505,118.515,118.505,118.515,99599999.0
2006-04-13 23:42:00,118.51,118.515,118.507,118.515,157399999.0
2006-04-13 23:43:00,118.507,118.517,118.507,118.515,213900000.0
2006-04-13 23:44:00,118.51,118.517,118.51,118.51,117400001.0
2006-04-13 23:45:00,118.515,118.515,118.507,118.507,323500000.0
2006-04-13 23:46:00,118.517,118.53,118.517,118.521,320400003.0
2006-04-13 23:47:00,118.52,118.53,118.52,118.525,117399999.0
2006-04-13 23:48:00,118.527,118.534,118.523,118.53,139799998.0
2006-04-13 23:49:00,118.532,118.534,118.527,118.528,259899998.0
2006-04-13 23:50:00,118.522,118.53,118.522,118.53,176699996.0
2006-04-13 23:51:00,118.528,118.537,118.525,118.525,146100003.0
2006-04-13 23:52:00,118.535,118.54,118.528,118.534,255299998.0
2006-04-13 23:53:00,118.542,118.542,118.535,118.54,175199999.0
2006-04-13 23:54:00,118.545,118.547,118.538,118.538,160300000.0
2006-04-13 23:55:00,118.54,118.545,118.535,118.545,169600000.0
2006-04-13 23:56:00,118.545,118.545,118.529,118.53,118400001.0
2006-04-13 23:57:00,118.53,118.538,118.53,118.53,184700000.0
2006-04-13 23:58:00,118.535,118.535,118.528,118.528,145400000.0
2006-04-13 23:59:00,118.535,118.535,118.525,118.525,207100005.0
2006-04-14 00:00:00,118.527,118.527,118.501,118.502,300000004.0
2006-04-14 00:01:00,118.5,118.5,118.5,118.5,78800003.0
2006-04-14 00:02:00,118.494,118.5,118.494,118.5,250399997.0
2006-04-14 00:03:00,118.5,118.5,118.495,118.495,129000000.0
2006-04-14 00:04:00,118.495,118.5,118.493,118.495,226200001.0
2006-04-14 00:05:00,118.5,118.503,118.493,118.503,176200002.0
2006-04-14 00:06:00,118.495,118.503,118.494,118.503,111700001.0
2006-04-14 00:07:00,118.505,118.508,118.5,118.505,145299997.0
2006-04-14 00:08:00,118.505,118.505,118.495,118.497,261900001.0
2006-04-14 00:09:00,118.497,118.505,118.497,118.505,316699998.0
2006-04-14 00:10:00,118.505,118.505,118.495,118.505,113399998.0
2006-04-14 00:11:00,118.502,118.505,118.495,118.5,267699995.0
2006-04-14 00:12:00,118.498,118.505,118.498,118.505,160400000.0
2006-04-14 00:13:00,118.495,118.495,118.468,118.468,248600002.0
2006-04-14 00:14:00,118.46,118.46,118.442,118.449,270800000.0
2006-04-14 00:15:00,118.453,118.453,118.44,118.447,109700000.0
2006-04-14 00:16:00,118.444,118.449,118.429,118.429,76500000.0
2006-04-14 00:17:00,118.42,118.433,118.42,118.421,252800002.0
2006-04-14 00:18:00,118.425,118.428,118.42,118.422,145299998.0
2006-04-14 00:19:00,118.42,118.425,118.415,118.415,337999999.0
2006-04-14 00:20:00,118.422,118.425,118.418,118.425,278700004.0
2006-04-14 00:21:00,118.42,118.428,118.418,118.425,261399998.0
2006-04-14 00:22:00,118.418,118.425,118.413,118.422,252500003.0
2006-04-14 00:23:00,118.428,118.438,118.428,118.437,213600002.0
2006-04-14 00:24:00,118.437,118.445,118.435,118.44,126700002.0
2006-04-14 00:25:00,118.44,118.445,118.44,118.442,190900002.0
2006-04-14 00:26:00,118.445,118.445,118.44,118.44,305299996.0
2006-04-14 00:27:00,118.445,118.445,118.435,118.435,137600001.0
2006-04-14 00:28:00,118.438,118.438,118.427,118.43,66100001.0
2006-04-14 00:29:00,118.432,118.444,118.431,118.444,284200001.0
2006-04-14 00:30:00,118.442,118.446,118.427,118.446,260499998.0
2006-04-14 00:31:00,118.45,118.45,118.435,118.45,269299999.0
2006-04-14 00:32:00,118.455,118.455,118.445,118.445,159400001.0
2006-04-14 00:33:00,118.459,118.469,118.458,118.469,259000000.0
2006-04-14 00:34:00,118.472,118.473,118.472,118.473,52400001.0
2006-04-14 00:35:00,118.473,118.475,118.467,118.474,340900007.0
2006-04-14 00:36:00,118.475,118.475,118.47,118.47,217500000.0
2006-04-14 00:37:00,118.473,118.473,118.458,118.468,340200008.0
2006-04-14 00:38:00,118.48,118.537,118.48,118.537,123900003.0
2006-04-14 00:39:00,118.544,118.551,118.533,118.551,302899998.0
2006-04-14 00:40:00,118.567,118.573,118.563,118.563,181500000.0
2006-04-14 00:41:00,118.562,118.568,118.562,118.568,196400004.0
2006-04-14 00:42:00,118.568,118.568,118.554,118.558,280700002.0
2006-04-14 00:43:00,118.554,118.562,118.542,118.547,388999995.0
2006-04-14 00:44:00,118.542,118.55,118.54,118.543,249700001.0
2006-04-14 00:45:00,118.55,118.55,118.543,118.545,176599995.0
2006-04-14 00:46:00,118.549,118.55,118.543,118.548,172199999.0
2006-04-14 00:47:00,118.555,118.555,118.553,118.555,150699999.0
2006-04-14 00:48:00,118.547,118.547,118.533,118.533,191700001.0
2006-04-14 00:49:00,118.524,118.533,118.521,118.533,171200001.0
2006-04-14 00:50:00,118.531,118.531,118.519,118.519,88600003.0
2006-04-14 00:51:00,118.521,118.534,118.521,118.525,81000000.0
2006-04-14 00:52:00,118.531,118.542,118.531,118.541,460900005.0
2006-04-14 00:53:00,118.545,118.55,118.543,118.55,246399998.0
2006-04-14 00:54:00,118.553,118.553,118.545,118.545,208599998.0
2006-04-14 00:55:00,118.547,118.563,118.547,118.563,154899999.0
2006-04-14 00:56:00,118.567,118.6,118.551,118.551,381900005.0
2006-04-14 00:57:00,118.54,118.55,118.54,118.545,205099999.0
2006-04-14 00:58:00,118.548,118.549,118.546,118.549,207799995.0
2006-04-14 00:59:00,118.55,118.55,118.545,118.55,62300000.0
2006-04-14 01:00:00,118.543,118.548,118.543,118.547,81499998.0
2006-04-14 01:01:00,118.55,118.55,118.54,118.547,261099999.0
2006-04-14 01:02:00,118.544,118.545,118.537,118.54,266899994.0
2006-04-14 01:03:00,118.54,118.547,118.532,118.545,236399996.0
2006-04-14 01:04:00,118.545,118.545,118.537,118.545,175399998.0
2006-04-14 01:05:00,118.545,118.545,118.545,118.545,73500000.0
2006-04-14 01:06:00,118.545,118.545,118.539,118.545,295300002.0
2006-04-14 01:07:00,118.54,118.545,118.54,118.545,254200004.0
2006-04-14 01:08:00,118.538,118.538,118.535,118.536,69900002.0
2006-04-14 01:09:00,118.542,118.545,118.539,118.54,191699999.0
2006-04-14 01:10:00,118.545,118.547,118.54,118.54,363599994.0
2006-04-14 01:11:00,118.54,118.545,118.537,118.545,143499997.0
2006-04-14 01:12:00,118.54,118.545,118.54,118.545,152399997.0
2006-04-14 01:13:00,118.537,118.54,118.537,118.54,134200001.0
2006-04-14 01:14:00,118.552,118.571,118.552,118.571,91599998.0
2006-04-14 01:15:00,118.593,118.625,118.593,118.608,376899997.0
2006-04-14 01:16:00,118.618,118.63,118.608,118.63,179900004.0
2006-04-14 01:17:00,118.645,118.663,118.645,118.657,312200000.0
2006-04-14 01:18:00,118.654,118.654,118.64,118.643,291299999.0
2006-04-14 01:19:00,118.629,118.642,118.627,118.642,266399999.0
2006-04-14 01:20:00,118.645,118.645,118.637,118.637,302200005.0
2006-04-14 01:21:00,118.651,118.651,118.647,118.647,52500000.0
2006-04-14 01:22:00,118.655,118.663,118.655,118.655,245500005.0
2006-04-14 01:23:00,118.663,118.67,118.658,118.661,131500001.0
2006-04-14 01:24:00,118.645,118.657,118.64,118.657,346000001.0
2006-04-14 01:25:00,118.649,118.657,118.646,118.655,196900002.0
2006-04-14 01:26:00,118.657,118.663,118.65,118.65,198100000.0
2006-04-14 01:27:00,118.657,118.657,118.648,118.657,55600000.0
2006-04-14 01:28:00,118.653,118.663,118.653,118.656,254299994.0
2006-04-14 01:29:00,118.647,118.658,118.647,118.658,147400002.0
2006-04-14 01:30:00,118.65,118.66,118.65,118.655,86699999.0
2006-04-14 01:31:00,118.655,118.661,118.652,118.66,218500001.0
2006-04-14 01:32:00,118.656,118.671,118.654,118.671,147900000.0
2006-04-14 01:33:00,118.673,118.682,118.673,118.675,178199998.0
2006-04-14 01:34:00,118.671,118.681,118.668,118.678,316300001.0
2006-04-14 01:35:00,118.687,118.69,118.682,118.689,266100001.0
2006-04-14 01:36:00,118.686,118.689,118.681,118.685,279400008.0
2006-04-14 01:37:00,118.68,118.682,118.675,118.675,219299998.0
2006-04-14 01:38:00,118.677,118.681,118.665,118.672,133000001.0
2006-04-14 01:39:00,118.66,118.673,118.66,118.664,139300001.0
2006-04-14 01:40:00,118.666,118.666,118.655,118.655,122000000.0
2006-04-14 01:41:00,118.666,118.669,118.661,118.669,232400001.0
2006-04-14 01:42:00,118.667,118.667,118.661,118.667,159500001.0
2006-04-14 01:43:00,118.665,118.673,118.664,118.672,284199998.0
2006-04-14 01:44:00,118.67,118.675,118.668,118.675,294900003.0
2006-04-14 01:45:00,118.675,118.677,118.665,118.677,225799994.0
2006-04-14 01:46:00,118.681,118.683,118.678,118.681,212699999.0
2006-04-14 01:47:00,118.676,118.683,118.672,118.672,313400005.0
2006-04-14 01:48:00,118.681,118.687,118.679,118.682,305500002.0
2006-04-14 01:49:00,118.68,118.691,118.68,118.691,106599999.0
2006-04-14 01:50:00,118.69,118.704,118.69,118.693,262500000.0
2006-04-14 01:51:00,118.697,118.7,118.681,118.686,150499997.0
2006-04-14 01:52:00,118.688,118.693,118.682,118.682,207199998.0
2006-04-14 01:53:00,118.69,118.697,118.678,118.697,221200002.0
2006-04-14 01:54:00,118.695,118.703,118.69,118.703,274900002.0
2006-04-14 01:55:00,118.703,118.703,118.682,118.701,96300000.0
2006-04-14 01:56:00,118.699,118.701,118.687,118.687,179100003.0
2006-04-14 01:57:00,118.678,118.69,118.675,118.687,240099997.0
2006-04-14 01:58:00,118.681,118.682,118.669,118.682,143999996.0
2006-04-14 01:59:00,118.686,118.686,118.662,118.662,221999995.0
2006-04-14 02:00:00,118.665,118.672,118.661,118.663,189299997.0
2006-04-14 02:01:00,118.657,118.667,118.657,118.665,296300004.0
2006-04-14 02:02:00,118.658,118.663,118.655,118.657,412299997.0
2006-04-14 02:03:00,118.652,118.661,118.652,118.652,241999998.0
2006-04-14 02:04:00,118.639,118.639,118.613,118.613,130999998.0
2006-04-14 02:05:00,118.613,118.623,118.611,118.611,230500000.0
2006-04-14 02:06:00,118.624,118.631,118.618,118.63,179400001.0
2006-04-14 02:07:00,118.636,118.647,118.636,118.647,209599995.0
2006-04-14 02:08:00,118.642,118.642,118.635,118.635,165700003.0
2006-04-14 02:09:00,118.64,118.645,118.632,118.637,246300003.0
2006-04-14 02:10:00,118.63,118.638,118.625,118.638,345600002.0
2006-04-14 02:11:00,118.638,118.643,118.637,118.639,270899999.0
2006-04-14 02:12:00,118.641,118.641,118.61,118.61,215599999.0
2006-04-14 02:13:00,118.605,118.611,118.572,118.572,309800000.0
2006-04-14 02:14:00,118.574,118.584,118.57,118.577,91699997.0
2006-04-14 02:15:00,118.57,118.57,118.548,118.551,112800002.0
2006-04-14 02:16:00,118.558,118.567,118.558,118.567,210299999.0
2006-04-14 02:17:00,118.581,118.591,118.573,118.573,102200003.0
2006-04-14 02:18:00,118.554,118.566,118.552,118.553,147100000.0
2006-04-14 02:19:00,118.553,118.566,118.553,118.553,254399997.0
2006-04-14 02:20:00,118.547,118.555,118.547,118.55,249799999.0
2006-04-14 02:21:00,118.549,118.572,118.549,118.572,208900005.0
2006-04-14 02:22:00,118.573,118.584,118.573,118.584,181699999.0
2006-04-14 02:23:00,118.582,118.598,118.582,118.59,178100004.0
2006-04-14 02:24:00,118.593,118.593,118.583,118.587,163799999.0
2006-04-14 02:25:00,118.587,118.602,118.585,118.602,185299998.0
2006-04-14 02:26:00,118.605,118.605,118.598,118.6,210799998.0
2006-04-14 02:27:00,118.605,118.619,118.605,118.617,144900000.0
2006-04-14 02:28:00,118.61,118.621,118.61,118.611,60799999.0
2006-04-14 02:29:00,118.62,118.624,118.614,118.614,82199998.0
2006-04-14 02:30:00,118.611,118.611,118.582,118.598,365900000.0
2006-04-14 02:31:00,118.605,118.605,118.6,118.605,327200002.0
2006-04-14 02:32:00,118.614,118.65,118.614,118.642,272799998.0
2006-04-14 02:33:00,118.638,118.638,118.625,118.635,158300003.0
2006-04-14 02:34:00,118.655,118.668,118.644,118.65,221199998.0
2006-04-14 02:35:00,118.644,118.652,118.639,118.65,432399999.0
2006-04-14 02:36:00,118.648,118.661,118.642,118.661,109299999.0
2006-04-14 02:37:00,118.653,118.653,118.647,118.647,62000000.0
2006-04-14 02:38:00,118.64,118.646,118.63,118.64,290199999.0
2006-04-14 02:39:00,118.636,118.636,118.634,118.636,186400001.0
2006-04-14 02:40:00,118.642,118.645,118.638,118.645,308100003.0
2006-04-14 02:41:00,118.648,118.652,118.646,118.646,203500002.0
2006-04-14 02:42:00,118.645,118.655,118.645,118.65,149599998.0
2006-04-14 02:43:00,118.648,118.653,118.635,118.647,223200002.0
2006-04-14 02:44:00,118.643,118.659,118.643,118.652,438299996.0
2006-04-14 02:45:00,118.646,118.658,118.605,118.605,311800006.0
2006-04-14 02:46:00,118.617,118.647,118.617,118.646,160499994.0
2006-04-14 02:47:00,118.642,118.645,118.638,118.645,209700000.0
2006-04-14 02:48:00,118.649,118.663,118.646,118.658,301599992.0
2006-04-14 02:49:00,118.663,118.663,118.65,118.654,249600001.0
2006-04-14 02:50:00,118.649,118.66,118.647,118.66,199300004.0
2006-04-14 02:51:00,118.659,118.663,118.651,118.659,110399999.0
2006-04-14 02:52:00,118.664,118.684,118.656,118.676,261000000.0
2006-04-14 02:53:00,118.674,118.674,118.655,118.665,188599996.0
2006-04-14 02:54:00,118.656,118.682,118.656,118.664,212599998.0
2006-04-14 02:55:00,118.653,118.653,118.632,118.638,201000001.0
2006-04-14 02:56:00,118.629,118.637,118.622,118.635,253099995.0
2006-04-14 02:57:00,118.64,118.648,118.633,118.635,216300004.0
2006-04-14 02:58:00,118.651,118.651,118.632,118.635,233300005.0
2006-04-14 02:59:00,118.637,118.645,118.637,118.639,313100001.0
2006-04-14 03:00:00,118.626,118.626,118.605,118.61,176800004.0
2006-04-14 03:01:00,118.61,118.64,118.61,118.64,270599995.0
2006-04-14 03:02:00,118.633,118.633,118.624,118.624,166299997.0
2006-04-14 03:03:00,118.62,118.624,118.613,118.619,188700006.0
2006-04-14 03:04:00,118.615,118.627,118.615,118.625,200599997.0
2006-04-14 03:05:00,118.623,118.623,118.605,118.605,169900003.0
2006-04-14 03:06:00,118.613,118.626,118.613,118.62,152399994.0
2006-04-14 03:07:00,118.61,118.623,118.61,118.623,159300000.0
2006-04-14 03:08:00,118.618,118.618,118.584,118.592,321499999.0
2006-04-14 03:09:00,118.593,118.612,118.593,118.612,276299997.0
2006-04-14 03:10:00,118.608,118.615,118.602,118.602,340300000.0
2006-04-14 03:11:00,118.609,118.615,118.598,118.615,230000003.0
2006-04-14 03:12:00,118.61,118.61,118.61,118.61,109099998.0
2006-04-14 03:13:00,118.617,118.623,118.613,118.617,430600006.0
2006-04-14 03:14:00,118.61,118.615,118.605,118.613,191900003.0
2006-04-14 03:15:00,118.615,118.615,118.607,118.615,127899996.0
2006-04-14 03:16:00,118.613,118.622,118.613,118.617,224499998.0
2006-04-14 03:17:00,118.61,118.62,118.603,118.62,316599998.0
2006-04-14 03:18:00,118.625,118.625,118.617,118.625,189899998.0
2006-04-14 03:19:00,118.63,118.648,118.626,118.638,414899999.0
2006-04-14 03:20:00,118.643,118.648,118.633,118.643,257900003.0
2006-04-14 03:21:00,118.651,118.652,118.64,118.641,234300004.0
2006-04-14 03:22:00,118.644,118.648,118.644,118.647,226799998.0
2006-04-14 03:23:00,118.64,118.645,118.637,118.64,221400001.0
2006-04-14 03:24:00,118.648,118.653,118.64,118.649,322600002.0
2006-04-14 03:25:00,118.651,118.652,118.637,118.637,149200003.0
2006-04-14 03:26:00,118.651,118.654,118.647,118.65,189300000.0
2006-04-14 03:27:00,118.654,118.654,118.646,118.651,273399992.0
2006-04-14 03:28:00,118.65,118.651,118.644,118.65,250999997.0
2006-04-14 03:29:00,118.649,118.653,118.643,118.653,154900003.0
2006-04-14 03:30:00,118.643,118.651,118.642,118.642,341099993.0
2006-04-14 03:31:00,118.641,118.644,118.637,118.64,249199999.0
2006-04-14 03:32:00,118.64,118.645,118.64,118.64,528100011.0
2006-04-14 03:33:00,118.643,118.643,118.628,118.634,132600002.0
2006-04-14 03:34:00,118.642,118.651,118.637,118.637,208700001.0
2006-04-14 03:35:00,118.63,118.642,118.63,118.642,219800000.0
2006-04-14 03:36:00,118.636,118.643,118.629,118.643,131500003.0
2006-04-14 03:37:00,118.638,118.643,118.637,118.639,237399997.0
2006-04-14 03:38:00,118.641,118.641,118.626,118.633,325499995.0
2006-04-14 03:39:00,118.64,118.648,118.64,118.643,176499999.0
2006-04-14 03:40:00,118.642,118.65,118.631,118.643,215799999.0
2006-04-14 03:41:00,118.64,118.64,118.633,118.633,152999999.0
2006-04-14 03:42:00,118.63,118.635,118.626,118.634,336800000.0
2006-04-14 03:43:00,118.636,118.645,118.633,118.64,191600001.0
2006-04-14 03:44:00,118.643,118.653,118.631,118.652,201299998.0
2006-04-14 03:45:00,118.654,118.661,118.643,118.658,169500001.0
2006-04-14 03:46:00,118.649,118.657,118.648,118.65,246299995.0
2006-04-14 03:47:00,118.66,118.666,118.643,118.643,249800003.0
2006-04-14 03:48:00,118.643,118.66,118.643,118.66,198300001.0
2006-04-14 03:49:00,118.663,118.663,118.651,118.653,208299999.0
2006-04-14 03:50:00,118.659,118.661,118.654,118.661,208900004.0
2006-04-14 03:51:00,118.662,118.667,118.656,118.665,353799999.0
2006-04-14 03:52:00,118.667,118.669,118.657,118.664,175700002.0
2006-04-14 03:53:00,118.659,118.673,118.659,118.667,143300001.0
2006-04-14 03:54:00,118.664,118.674,118.664,118.674,153200003.0
2006-04-14 03:55:00,118.669,118.679,118.666,118.676,150100001.0
2006-04-14 03:56:00,118.683,118.697,118.683,118.695,307900005.0
2006-04-14 03:57:00,118.684,118.684,118.675,118.677,119399998.0
2006-04-14 03:58:00,118.675,118.689,118.675,118.684,144400001.0
2006-04-14 03:59:00,118.677,118.678,118.66,118.66,387700000.0
2006-04-14 04:00:00,118.671,118.672,118.654,118.654,157100004.0
2006-04-14 04:01:00,118.652,118.654,118.645,118.651,268800002.0
2006-04-14 04:02:00,118.647,118.651,118.647,118.651,144500003.0
2006-04-14 04:03:00,118.646,118.652,118.646,118.647,158199999.0
2006-04-14 04:04:00,118.653,118.662,118.648,118.656,218800001.0
2006-04-14 04:05:00,118.652,118.652,118.643,118.649,264000000.0
2006-04-14 04:06:00,118.655,118.661,118.644,118.661,519500011.0
2006-04-14 04:07:00,118.66,118.66,118.647,118.655,312999999.0
2006-04-14 04:08:00,118.654,118.663,118.65,118.654,170200002.0
2006-04-14 04:09:00,118.653,118.656,118.649,118.649,331700005.0
2006-04-14 04:10:00,118.65,118.655,118.645,118.655,111499999.0
2006-04-14 04:11:00,118.652,118.657,118.652,118.657,226199995.0
2006-04-14 04:12:00,118.661,118.661,118.648,118.657,121599999.0
2006-04-14 04:13:00,118.654,118.654,118.644,118.652,106000000.0
2006-04-14 04:14:00,118.651,118.655,118.647,118.655,392400008.0
2006-04-14 04:15:00,118.655,118.655,118.647,118.655,218400000.0
2006-04-14 04:16:00,118.65,118.656,118.647,118.647,147799997.0
2006-04-14 04:17:00,118.65,118.655,118.644,118.655,253900005.0
2006-04-14 04:18:00,118.649,118.657,118.644,118.652,145200003.0
2006-04-14 04:19:00,118.653,118.658,118.647,118.653,248100003.0
2006-04-14 04:20:00,118.649,118.661,118.649,118.654,240599997.0
2006-04-14 04:21:00,118.65,118.65,118.65,118.65,80500002.0
2006-04-14 04:22:00,118.655,118.655,118.65,118.65,337500002.0
2006-04-14 04:23:00,118.65,118.655,118.65,118.655,206999999.0
2006-04-14 04:24:00,118.648,118.661,118.648,118.658,269400004.0
2006-04-14 04:25:00,118.65,118.655,118.648,118.655,353999997.0
2006-04-14 04:26:00,118.65,118.66,118.644,118.653,350400001.0
2006-04-14 04:27:00,118.65,118.662,118.647,118.647,338900002.0
2006-04-14 04:28:00,118.649,118.653,118.643,118.643,227100001.0
2006-04-14 04:29:00,118.645,118.653,118.645,118.651,226299999.0
2006-04-14 04:30:00,118.648,118.657,118.647,118.65,252799995.0
2006-04-14 04:31:00,118.65,118.655,118.65,118.655,395999999.0
2006-04-14 04:32:00,118.653,118.653,118.645,118.65,206599999.0
2006-04-14 04:33:00,118.65,118.655,118.65,118.655,149700003.0
2006-04-14 04:34:00,118.647,118.655,118.647,118.655,202499996.0
2006-04-14 04:35:00,118.655,118.657,118.647,118.657,180799998.0
2006-04-14 04:36:00,118.645,118.652,118.64,118.652,180899994.0
2006-04-14 04:37:00,118.65,118.655,118.647,118.648,166199996.0
2006-04-14 04:38:00,118.658,118.659,118.652,118.655,251200000.0
2006-04-14 04:39:00,118.651,118.655,118.646,118.649,161700000.0
2006-04-14 04:40:00,118.651,118.651,118.644,118.644,74000002.0
2006-04-14 04:41:00,118.637,118.642,118.632,118.632,126200001.0
2006-04-14 04:42:00,118.635,118.635,118.627,118.628,268999999.0
2006-04-14 04:43:00,118.638,118.638,118.63,118.63,53299999.0
2006-04-14 04:44:00,118.633,118.638,118.627,118.63,249599999.0
2006-04-14 04:45:00,118.635,118.637,118.623,118.635,207800003.0
2006-04-14 04:46:00,118.631,118.631,118.617,118.617,270399997.0
2006-04-14 04:47:00,118.618,118.618,118.609,118.611,263099994.0
2006-04-14 04:48:00,118.611,118.612,118.599,118.609,198599997.0
2006-04-14 04:49:00,118.615,118.628,118.615,118.625,419099997.0
2006-04-14 04:50:00,118.619,118.628,118.618,118.623,394799993.0
2006-04-14 04:51:00,118.625,118.625,118.621,118.621,106399999.0
2006-04-14 04:52:00,118.624,118.629,118.617,118.625,395400002.0
2006-04-14 04:53:00,118.623,118.623,118.612,118.612,200800002.0
2006-04-14 04:54:00,118.627,118.63,118.617,118.625,231500002.0
2006-04-14 04:55:00,118.627,118.633,118.626,118.626,80000000.0
2006-04-14 04:56:00,118.625,118.632,118.621,118.622,85900002.0
2006-04-14 04:57:00,118.615,118.632,118.615,118.632,271700000.0
2006-04-14 04:58:00,118.629,118.639,118.629,118.63,152500000.0
2006-04-14 04:59:00,118.633,118.633,118.627,118.632,174799999.0
2006-04-14 05:00:00,118.634,118.634,118.624,118.633,238600001.0
2006-04-14 05:01:00,118.626,118.626,118.613,118.623,161100001.0
2006-04-14 05:02:00,118.617,118.626,118.615,118.615,113000001.0
2006-04-14 05:03:00,118.612,118.612,118.603,118.61,93899999.0
2006-04-14 05:04:00,118.615,118.615,118.608,118.61,129300004.0
2006-04-14 05:05:00,118.618,118.632,118.618,118.628,163799999.0
2006-04-14 05:06:00,118.63,118.63,118.618,118.62,329099995.0
2006-04-14 05:07:00,118.622,118.627,118.62,118.625,172100003.0
2006-04-14 05:08:00,118.631,118.631,118.623,118.626,130799999.0
2006-04-14 05:09:00,118.622,118.633,118.621,118.633,382100000.0
2006-04-14 05:10:00,118.632,118.632,118.612,118.612,181199994.0
2006-04-14 05:11:00,118.613,118.624,118.613,118.624,240900000.0
2006-04-14 05:12:00,118.62,118.625,118.62,118.625,207000002.0
2006-04-14 05:13:00,118.625,118.625,118.62,118.625,31599999.0
2006-04-14 05:14:00,118.625,118.625,118.621,118.621,332799994.0
2006-04-14 05:15:00,118.614,118.622,118.614,118.622,244200002.0
2006-04-14 05:16:00,118.625,118.625,118.617,118.625,263399997.0
2006-04-14 05:17:00,118.625,118.625,118.617,118.625,235699995.0
2006-04-14 05:18:00,118.626,118.635,118.626,118.635,207900000.0
2006-04-14 05:19:00,118.624,118.637,118.624,118.625,143400003.0
2006-04-14 05:20:00,118.635,118.635,118.635,118.635,3700000.0
2006-04-14 05:21:00,118.633,118.635,118.627,118.635,335299999.0
2006-04-14 05:22:00,118.63,118.635,118.625,118.635,266299999.0
2006-04-14 05:23:00,118.63,118.635,118.625,118.635,147699999.0
2006-04-14 05:24:00,118.638,118.638,118.632,118.633,211499998.0
2006-04-14 05:25:00,118.63,118.637,118.625,118.632,329599998.0
2006-04-14 05:26:00,118.622,118.644,118.622,118.635,283599995.0
2006-04-14 05:27:00,118.636,118.636,118.63,118.63,63900001.0
2006-04-14 05:28:00,118.637,118.638,118.632,118.638,207900000.0
2006-04-14 05:29:00,118.644,118.644,118.644,118.644,49500002.0
2006-04-14 05:30:00,118.657,118.664,118.655,118.661,154000002.0
2006-04-14 05:31:00,118.657,118.67,118.657,118.664,370500000.0
2006-04-14 05:32:00,118.665,118.678,118.661,118.673,257399999.0
2006-04-14 05:33:00,118.673,118.682,118.673,118.678,294299997.0
2006-04-14 05:34:00,118.669,118.675,118.664,118.665,336099995.0
2006-04-14 05:35:00,118.672,118.674,118.667,118.667,210600000.0
2006-04-14 05:36:00,118.67,118.67,118.658,118.658,68699998.0
2006-04-14 05:37:00,118.665,118.672,118.665,118.67,352800001.0
2006-04-14 05:38:00,118.67,118.67,118.66,118.67,283699996.0
2006-04-14 05:39:00,118.668,118.673,118.667,118.671,127000001.0
2006-04-14 05:40:00,118.67,118.67,118.66,118.67,203400001.0
2006-04-14 05:41:00,118.672,118.681,118.668,118.668,149200001.0
2006-04-14 05:42:00,118.663,118.664,118.655,118.656,270900008.0
2006-04-14 05:43:00,118.657,118.657,118.643,118.647,186399999.0
2006-04-14 05:44:00,118.64,118.645,118.638,118.64,236300004.0
2006-04-14 05:45:00,118.647,118.65,118.642,118.65,153000001.0
2006-04-14 05:46:00,118.643,118.643,118.643,118.643,39099998.0
2006-04-14 05:47:00,118.645,118.65,118.645,118.65,147099999.0
2006-04-14 05:48:00,118.651,118.654,118.648,118.654,70400001.0
2006-04-14 05:49:00,118.651,118.655,118.642,118.65,164799997.0
2006-04-14 05:50:00,118.657,118.662,118.656,118.657,232400001.0
2006-04-14 05:51:00,118.655,118.655,118.655,118.655,200300001.0
2006-04-14 05:52:00,118.656,118.66,118.651,118.651,117399999.0
2006-04-14 05:53:00,118.641,118.646,118.638,118.64,271799995.0
2006-04-14 05:54:00,118.64,118.646,118.636,118.642,211600000.0
2006-04-14 05:55:00,118.642,118.646,118.638,118.642,306699998.0
2006-04-14 05:56:00,118.642,118.644,118.638,118.64,216099999.0
2006-04-14 05:57:00,118.642,118.646,118.642,118.642,208600001.0
2006-04-14 05:58:00,118.643,118.643,118.634,118.636,208500004.0
2006-04-14 05:59:00,118.641,118.646,118.638,118.645,210499996.0
2006-04-14 06:00:00,118.637,118.643,118.631,118.643,227299997.0
2006-04-14 06:01:00,118.643,118.643,118.624,118.631,70900000.0
2006-04-14 06:02:00,118.631,118.634,118.626,118.634,172200003.0
2006-04-14 06:03:00,118.63,118.635,118.63,118.635,184200001.0
2006-04-14 06:04:00,118.628,118.634,118.627,118.627,140899997.0
2006-04-14 06:05:00,118.63,118.63,118.623,118.628,200500005.0
2006-04-14 06:06:00,118.632,118.637,118.624,118.63,193800003.0
2006-04-14 06:07:00,118.617,118.617,118.614,118.614,70599998.0
2006-04-14 06:08:00,118.617,118.626,118.612,118.621,208199997.0
2006-04-14 06:09:00,118.623,118.627,118.623,118.626,29200000.0
2006-04-14 06:10:00,118.612,118.63,118.612,118.63,268400003.0
2006-04-14 06:11:00,118.625,118.636,118.618,118.628,346800005.0
2006-04-14 06:12:00,118.62,118.625,118.616,118.625,253800001.0
2006-04-14 06:13:00,118.617,118.626,118.617,118.622,199500000.0
2006-04-14 06:14:00,118.62,118.633,118.618,118.628,173500003.0
2006-04-14 06:15:00,118.625,118.63,118.619,118.627,253500001.0
2006-04-14 06:16:00,118.628,118.628,118.607,118.608,226800004.0
2006-04-14 06:17:00,118.609,118.61,118.602,118.61,64500001.0
2006-04-14 06:18:00,118.603,118.603,118.597,118.601,243300003.0
2006-04-14 06:19:00,118.609,118.609,118.607,118.607,138599997.0
2006-04-14 06:20:00,118.602,118.61,118.602,118.61,252799995.0
2006-04-14 06:21:00,118.61,118.622,118.608,118.622,65000000.0
2006-04-14 06:22:00,118.621,118.621,118.598,118.598,101800000.0
2006-04-14 06:23:00,118.593,118.593,118.578,118.585,186099996.0
2006-04-14 06:24:00,118.577,118.588,118.577,118.586,242800000.0
2006-04-14 06:25:00,118.578,118.594,118.578,118.59,285399997.0
2006-04-14 06:26:00,118.587,118.607,118.587,118.596,259400001.0
2006-04-14 06:27:00,118.602,118.604,118.587,118.594,162899997.0
2006-04-14 06:28:00,118.586,118.589,118.563,118.563,184200002.0
2006-04-14 06:29:00,118.553,118.58,118.553,118.58,284600000.0
2006-04-14 06:30:00,118.584,118.598,118.584,118.59,433699999.0
2006-04-14 06:31:00,118.585,118.592,118.575,118.577,302800003.0
2006-04-14 06:32:00,118.58,118.584,118.562,118.584,217399999.0
2006-04-14 06:33:00,118.582,118.582,118.572,118.577,163699996.0
2006-04-14 06:34:00,118.582,118.601,118.582,118.586,324899995.0
2006-04-14 06:35:00,118.591,118.6,118.591,118.594,266700004.0
2006-04-14 06:36:00,118.595,118.595,118.593,118.593,113200000.0
2006-04-14 06:37:00,118.595,118.6,118.595,118.6,187900000.0
2006-04-14 06:38:00,118.598,118.598,118.583,118.59,150000001.0
2006-04-14 06:39:00,118.598,118.601,118.596,118.598,384899998.0
2006-04-14 06:40:00,118.603,118.604,118.596,118.604,189699999.0
2006-04-14 06:41:00,118.605,118.605,118.595,118.595,220499998.0
2006-04-14 06:42:00,118.596,118.6,118.593,118.598,131100002.0
2006-04-14 06:43:00,118.594,118.599,118.588,118.598,195099996.0
2006-04-14 06:44:00,118.6,118.6,118.585,118.585,126099998.0
2006-04-14 06:45:00,118.572,118.579,118.56,118.56,159999998.0
2006-04-14 06:46:00,118.57,118.576,118.569,118.569,151099997.0
2006-04-14 06:47:00,118.557,118.569,118.557,118.569,187100002.0
2006-04-14 06:48:00,118.575,118.575,118.57,118.57,89000003.0
2006-04-14 06:49:00,118.573,118.573,118.558,118.564,203899998.0
2006-04-14 06:50:00,118.572,118.585,118.572,118.578,188200001.0
2006-04-14 06:51:00,118.575,118.575,118.567,118.567,235100003.0
2006-04-14 06:52:00,118.575,118.578,118.565,118.575,466699994.0
2006-04-14 06:53:00,118.572,118.58,118.571,118.579,253799998.0
2006-04-14 06:54:00,118.585,118.585,118.583,118.585,163000000.0
2006-04-14 06:55:00,118.578,118.578,118.566,118.575,283799996.0
2006-04-14 06:56:00,118.572,118.573,118.563,118.569,260300006.0
2006-04-14 06:57:00,118.573,118.573,118.564,118.57,272100000.0
2006-04-14 06:58:00,118.57,118.57,118.567,118.57,249699998.0
2006-04-14 06:59:00,118.577,118.584,118.571,118.584,291399999.0
2006-04-14 07:00:00,118.586,118.594,118.585,118.588,232900001.0
2006-04-14 07:01:00,118.581,118.591,118.58,118.586,215600006.0
2006-04-14 07:02:00,118.581,118.581,118.579,118.579,42299999.0
2006-04-14 07:03:00,118.577,118.583,118.567,118.567,438900004.0
2006-04-14 07:04:00,118.57,118.581,118.57,118.571,171200001.0
2006-04-14 07:05:00,118.571,118.589,118.571,118.585,274599999.0
2006-04-14 07:06:00,118.58,118.585,118.58,118.58,131399996.0
2006-04-14 07:07:00,118.588,118.588,118.58,118.585,84600002.0
2006-04-14 07:08:00,118.575,118.588,118.575,118.585,295999999.0
2006-04-14 07:09:00,118.585,118.585,118.58,118.58,354199993.0
2006-04-14 07:10:00,118.577,118.585,118.577,118.578,158100004.0
2006-04-14 07:11:00,118.581,118.581,118.566,118.577,284999996.0
2006-04-14 07:12:00,118.585,118.585,118.578,118.583,124100002.0
2006-04-14 07:13:00,118.577,118.577,118.562,118.573,394300012.0
2006-04-14 07:14:00,118.577,118.583,118.577,118.582,193599997.0
2006-04-14 07:15:00,118.585,118.585,118.578,118.585,150800001.0
2006-04-14 07:16:00,118.59,118.593,118.581,118.59,278699999.0
2006-04-14 07:17:00,118.585,118.585,118.58,118.582,180000005.0
2006-04-14 07:18:00,118.585,118.585,118.578,118.58,286500005.0
2006-04-14 07:19:00,118.58,118.585,118.58,118.585,183499995.0
2006-04-14 07:20:00,118.585,118.585,118.582,118.585,112700000.0
2006-04-14 07:21:00,118.584,118.593,118.58,118.593,163100004.0
2006-04-14 07:22:00,118.59,118.59,118.586,118.588,133200000.0
2006-04-14 07:23:00,118.576,118.579,118.572,118.579,115700001.0
2006-04-14 07:24:00,118.578,118.585,118.569,118.57,346199993.0
2006-04-14 07:25:00,118.568,118.575,118.567,118.575,110399998.0
2006-04-14 07:26:00,118.57,118.575,118.567,118.57,203099999.0
2006-04-14 07:27:00,118.57,118.575,118.565,118.567,152300000.0
2006-04-14 07:28:00,118.575,118.575,118.57,118.575,167800001.0
2006-04-14 07:29:00,118.575,118.578,118.565,118.578,102800002.0
2006-04-14 07:30:00,118.57,118.575,118.567,118.567,110700000.0
2006-04-14 07:31:00,118.575,118.575,118.565,118.575,195400001.0
2006-04-14 07:32:00,118.57,118.583,118.569,118.575,367899993.0
2006-04-14 07:33:00,118.577,118.582,118.572,118.572,161199999.0
2006-04-14 07:34:00,118.567,118.575,118.565,118.575,333300005.0
2006-04-14 07:35:00,118.565,118.571,118.554,118.554,137900001.0
2006-04-14 07:36:00,118.552,118.57,118.545,118.57,188400000.0
2006-04-14 07:37:00,118.57,118.575,118.567,118.575,310699998.0
2006-04-14 07:38:00,118.571,118.582,118.567,118.582,107199998.0
2006-04-14 07:39:00,118.578,118.588,118.578,118.585,430200000.0
2006-04-14 07:40:00,118.585,118.585,118.578,118.578,314399990.0
2006-04-14 07:41:00,118.583,118.593,118.581,118.593,215600000.0
2006-04-14 07:42:00,118.588,118.589,118.581,118.581,79999997.0
2006-04-14 07:43:00,118.59,118.599,118.59,118.599,105099999.0
2006-04-14 07:44:00,118.597,118.606,118.587,118.596,208299996.0
2006-04-14 07:45:00,118.595,118.603,118.591,118.603,162700002.0
2006-04-14 07:46:00,118.608,118.609,118.593,118.597,157800000.0
2006-04-14 07:47:00,118.596,118.601,118.593,118.599,195500006.0
2006-04-14 07:48:00,118.6,118.6,118.587,118.59,256700000.0
2006-04-14 07:49:00,118.599,118.607,118.599,118.607,84399999.0
2006-04-14 07:50:00,118.603,118.617,118.603,118.617,107600003.0
2006-04-14 07:51:00,118.618,118.618,118.595,118.612,107500000.0
2006-04-14 07:52:00,118.608,118.613,118.602,118.613,212399995.0
2006-04-14 07:53:00,118.613,118.613,118.601,118.601,181399998.0
2006-04-14 07:54:00,118.603,118.615,118.603,118.605,187999997.0
2006-04-14 07:55:00,118.609,118.612,118.603,118.603,154100002.0
2006-04-14 07:56:00,118.604,118.612,118.599,118.608,138200003.0
2006-04-14 07:57:00,118.615,118.615,118.59,118.597,200600001.0
2006-04-14 07:58:00,118.595,118.61,118.595,118.598,199600006.0
2006-04-14 07:59:00,118.598,118.6,118.594,118.595,115200001.0
2006-04-14 08:00:00,118.591,118.601,118.591,118.593,83300000.0
2006-04-14 08:01:00,118.597,118.605,118.59,118.59,344799999.0
2006-04-14 08:02:00,118.598,118.598,118.593,118.593,199899996.0
2006-04-14 08:03:00,118.59,118.604,118.59,118.604,72800001.0
2006-04-14 08:04:00,118.607,118.613,118.601,118.608,249999997.0
2006-04-14 08:05:00,118.615,118.615,118.595,118.595,93400001.0
2006-04-14 08:06:00,118.595,118.603,118.58,118.58,298200003.0
2006-04-14 08:07:00,118.581,118.585,118.58,118.58,247199993.0
2006-04-14 08:08:00,118.588,118.59,118.582,118.582,232799998.0
2006-04-14 08:09:00,118.585,118.585,118.578,118.585,364800001.0
2006-04-14 08:10:00,118.58,118.585,118.577,118.58,227100005.0
2006-04-14 08:11:00,118.589,118.589,118.585,118.585,88399998.0
2006-04-14 08:12:00,118.59,118.594,118.579,118.588,482100002.0
2006-04-14 08:13:00,118.583,118.598,118.583,118.595,177700000.0
2006-04-14 08:14:00,118.592,118.601,118.592,118.595,155200000.0
2006-04-14 08:15:00,118.598,118.607,118.597,118.603,166600000.0
2006-04-14 08:16:00,118.616,118.62,118.599,118.606,182499998.0
2006-04-14 08:17:00,118.609,118.614,118.603,118.606,234499997.0
2006-04-14 08:18:00,118.616,118.62,118.607,118.607,243099998.0
2006-04-14 08:19:00,118.599,118.609,118.599,118.607,251600000.0
2006-04-14 08:20:00,118.598,118.616,118.593,118.616,200499999.0
2006-04-14 08:21:00,118.617,118.617,118.607,118.615,255100001.0
2006-04-14 08:22:00,118.618,118.618,118.611,118.614,254500004.0
2006-04-14 08:23:00,118.613,118.613,118.607,118.607,60500000.0
2006-04-14 08:24:00,118.609,118.619,118.602,118.609,373000002.0
2006-04-14 08:25:00,118.614,118.614,118.602,118.608,255399997.0
2006-04-14 08:26:00,118.607,118.61,118.604,118.608,202400002.0
2006-04-14 08:27:00,118.613,118.622,118.605,118.622,235299999.0
2006-04-14 08:28:00,118.616,118.62,118.612,118.612,242900001.0
2006-04-14 08:29:00,118.61,118.61,118.602,118.608,111599998.0
2006-04-14 08:30:00,118.604,118.618,118.604,118.608,209899996.0
2006-04-14 08:31:00,118.619,118.638,118.619,118.63,165199998.0
2006-04-14 08:32:00,118.628,118.628,118.614,118.619,73500002.0
2006-04-14 08:33:00,118.625,118.625,118.615,118.618,320599997.0
2006-04-14 08:34:00,118.627,118.627,118.618,118.618,309799996.0
2006-04-14 08:35:00,118.625,118.625,118.622,118.625,158400001.0
2006-04-14 08:36:00,118.62,118.625,118.62,118.62,351699999.0
2006-04-14 08:37:00,118.622,118.63,118.615,118.619,256800000.0
2006-04-14 08:38:00,118.623,118.63,118.61,118.62,166800000.0
2006-04-14 08:39:00,118.613,118.613,118.599,118.599,116400004.0
2006-04-14 08:40:00,118.605,118.612,118.598,118.612,228500002.0
2006-04-14 08:41:00,118.618,118.62,118.605,118.617,244800001.0
2006-04-14 08:42:00,118.618,118.627,118.606,118.623,157199998.0
2006-04-14 08:43:00,118.64,118.645,118.64,118.64,262700004.0
2006-04-14 08:44:00,118.64,118.649,118.635,118.635,276300004.0
2006-04-14 08:45:00,118.627,118.636,118.627,118.636,336400006.0
2006-04-14 08:46:00,118.628,118.637,118.626,118.626,270100003.0
2006-04-14 08:47:00,118.632,118.638,118.624,118.625,289000001.0
2006-04-14 08:48:00,118.62,118.642,118.62,118.642,346399998.0
2006-04-14 08:49:00,118.643,118.643,118.634,118.637,310000006.0
2006-04-14 08:50:00,118.639,118.646,118.635,118.635,189299999.0
2006-04-14 08:51:00,118.639,118.652,118.639,118.648,119400000.0
2006-04-14 08:52:00,118.652,118.654,118.645,118.645,267299997.0
2006-04-14 08:53:00,118.635,118.65,118.632,118.632,196499998.0
2006-04-14 08:54:00,118.631,118.631,118.617,118.623,271799997.0
2006-04-14 08:55:00,118.615,118.625,118.612,118.618,205099999.0
2006-04-14 08:56:00,118.627,118.634,118.62,118.62,236799996.0
2006-04-14 08:57:00,118.623,118.633,118.623,118.629,111700000.0
2006-04-14 08:58:00,118.63,118.637,118.63,118.637,204200000.0
2006-04-14 08:59:00,118.636,118.636,118.627,118.633,231500003.0
2006-04-14 09:00:00,118.638,118.643,118.63,118.63,251099995.0
2006-04-14 09:01:00,118.638,118.64,118.632,118.64,121400000.0
2006-04-14 09:02:00,118.639,118.642,118.631,118.635,312299997.0
2006-04-14 09:03:00,118.633,118.639,118.628,118.628,240799999.0
2006-04-14 09:04:00,118.633,118.633,118.624,118.628,150500003.0
2006-04-14 09:05:00,118.634,118.634,118.626,118.63,184800002.0
2006-04-14 09:06:00,118.628,118.633,118.626,118.626,133400003.0
2006-04-14 09:07:00,118.623,118.631,118.621,118.625,245700000.0
2006-04-14 09:08:00,118.628,118.634,118.626,118.631,252700001.0
2006-04-14 09:09:00,118.631,118.638,118.628,118.638,165399999.0
2006-04-14 09:10:00,118.632,118.64,118.629,118.629,273400001.0
2006-04-14 09:11:00,118.632,118.639,118.632,118.637,86200000.0
2006-04-14 09:12:00,118.631,118.639,118.631,118.633,188999997.0
2006-04-14 09:13:00,118.632,118.639,118.628,118.635,321100004.0
2006-04-14 09:14:00,118.64,118.645,118.637,118.645,109500003.0
2006-04-14 09:15:00,118.645,118.647,118.636,118.641,214200000.0
2006-04-14 09:16:00,118.63,118.641,118.63,118.637,208600004.0
2006-04-14 09:17:00,118.638,118.651,118.636,118.651,137400002.0
2006-04-14 09:18:00,118.653,118.653,118.643,118.648,211599997.0
2006-04-14 09:19:00,118.648,118.651,118.642,118.642,338700004.0
2006-04-14 09:20:00,118.642,118.651,118.642,118.645,194400001.0
2006-04-14 09:21:00,118.645,118.645,118.627,118.627,291799997.0
2006-04-14 09:22:00,118.639,118.657,118.639,118.641,201600001.0
2006-04-14 09:23:00,118.635,118.636,118.629,118.633,332799997.0
2006-04-14 09:24:00,118.639,118.639,118.63,118.63,135000000.0
2006-04-14 09:25:00,118.633,118.638,118.628,118.63,258100001.0
2006-04-14 09:26:00,118.635,118.635,118.625,118.625,270299998.0
2006-04-14 09:27:00,118.63,118.637,118.629,118.635,89000000.0
2006-04-14 09:28:00,118.638,118.638,118.637,118.637,51900000.0
2006-04-14 09:29:00,118.631,118.638,118.629,118.634,144700003.0
2006-04-14 09:30:00,118.638,118.643,118.633,118.64,104899998.0
2006-04-14 09:31:00,118.643,118.643,118.635,118.643,169499997.0
2006-04-14 09:32:00,118.648,118.648,118.637,118.643,72800000.0
2006-04-14 09:33:00,118.642,118.648,118.635,118.645,351899994.0
2006-04-14 09:34:00,118.647,118.647,118.635,118.635,347100001.0
2006-04-14 09:35:00,118.645,118.645,118.634,118.643,278400001.0
2006-04-14 09:36:00,118.643,118.649,118.634,118.645,396999995.0
2006-04-14 09:37:00,118.648,118.648,118.64,118.648,378700004.0
2006-04-14 09:38:00,118.648,118.653,118.638,118.65,364899997.0
2006-04-14 09:39:00,118.647,118.649,118.635,118.642,363199999.0
2006-04-14 09:40:00,118.642,118.649,118.64,118.645,317200001.0
2006-04-14 09:41:00,118.648,118.654,118.646,118.654,229500000.0
2006-04-14 09:42:00,118.657,118.657,118.642,118.642,237299997.0
2006-04-14 09:43:00,118.647,118.647,118.636,118.643,86599998.0
2006-04-14 09:44:00,118.648,118.648,118.637,118.637,136600004.0
2006-04-14 09:45:00,118.639,118.651,118.633,118.651,199900000.0
2006-04-14 09:46:00,118.655,118.655,118.65,118.653,165999997.0
2006-04-14 09:47:00,118.648,118.648,118.64,118.648,202800001.0
2006-04-14 09:48:00,118.642,118.651,118.642,118.648,283200002.0
2006-04-14 09:49:00,118.635,118.645,118.635,118.645,303599996.0
2006-04-14 09:50:00,118.643,118.645,118.638,118.645,244199998.0
2006-04-14 09:51:00,118.638,118.638,118.627,118.633,75300000.0
2006-04-14 09:52:00,118.625,118.627,118.62,118.627,278999996.0
2006-04-14 09:53:00,118.627,118.634,118.625,118.634,71400001.0
2006-04-14 09:54:00,118.625,118.627,118.615,118.615,92299997.0
2006-04-14 09:55:00,118.629,118.631,118.626,118.626,84100000.0
2006-04-14 09:56:00,118.627,118.633,118.625,118.63,245299996.0
2006-04-14 09:57:00,118.625,118.633,118.623,118.633,209800005.0
2006-04-14 09:58:00,118.637,118.642,118.632,118.635,314499998.0
2006-04-14 09:59:00,118.633,118.64,118.629,118.637,187299996.0
2006-04-14 10:00:00,118.638,118.645,118.632,118.645,377500002.0
2006-04-14 10:01:00,118.645,118.655,118.64,118.655,232600003.0
2006-04-14 10:02:00,118.658,118.662,118.655,118.657,312800000.0
2006-04-14 10:03:00,118.651,118.651,118.632,118.632,158200002.0
2006-04-14 10:04:00,118.629,118.634,118.628,118.63,236500005.0
2006-04-14 10:05:00,118.643,118.659,118.643,118.651,127099998.0
2006-04-14 10:06:00,118.657,118.666,118.657,118.66,115000003.0
2006-04-14 10:07:00,118.655,118.676,118.653,118.653,300700000.0
2006-04-14 10:08:00,118.647,118.657,118.647,118.649,305300000.0
2006-04-14 10:09:00,118.654,118.654,118.645,118.645,179100002.0
2006-04-14 10:10:00,118.646,118.646,118.637,118.638,214500003.0
2006-04-14 10:11:00,118.638,118.638,118.618,118.618,156200001.0
2006-04-14 10:12:00,118.615,118.622,118.609,118.622,310399993.0
2006-04-14 10:13:00,118.622,118.628,118.618,118.628,243700004.0
2006-04-14 10:14:00,118.625,118.632,118.616,118.627,200899996.0
2006-04-14 10:15:00,118.625,118.625,118.617,118.623,368799998.0
2006-04-14 10:16:00,118.627,118.638,118.621,118.638,281299999.0
2006-04-14 10:17:00,118.64,118.64,118.633,118.636,250499995.0
2006-04-14 10:18:00,118.63,118.64,118.626,118.639,330300005.0
2006-04-14 10:19:00,118.629,118.637,118.622,118.622,213900003.0
2006-04-14 10:20:00,118.632,118.65,118.632,118.65,367400003.0
2006-04-14 10:21:00,118.66,118.667,118.66,118.667,53299998.0
2006-04-14 10:22:00,118.667,118.692,118.667,118.692,208900002.0
2006-04-14 10:23:00,118.68,118.692,118.68,118.685,126099998.0
2006-04-14 10:24:00,118.68,118.68,118.665,118.668,88699999.0
2006-04-14 10:25:00,118.67,118.676,118.664,118.668,247599997.0
2006-04-14 10:26:00,118.665,118.677,118.665,118.677,230100007.0
2006-04-14 10:27:00,118.677,118.677,118.665,118.677,247700000.0
2006-04-14 10:28:00,118.678,118.678,118.66,118.669,200700000.0
2006-04-14 10:29:00,118.665,118.673,118.665,118.67,256399994.0
2006-04-14 10:30:00,118.675,118.675,118.667,118.668,221800002.0
2006-04-14 10:31:00,118.673,118.673,118.666,118.673,281099993.0
2006-04-14 10:32:00,118.671,118.672,118.662,118.67,322200000.0
2006-04-14 10:33:00,118.66,118.671,118.66,118.664,246699997.0
2006-04-14 10:34:00,118.665,118.672,118.665,118.665,174000005.0
2006-04-14 10:35:00,118.669,118.676,118.667,118.673,189300001.0
2006-04-14 10:36:00,118.667,118.67,118.662,118.662,95399998.0
2006-04-14 10:37:00,118.67,118.67,118.662,118.665,96199998.0
2006-04-14 10:38:00,118.671,118.672,118.666,118.672,191099994.0
2006-04-14 10:39:00,118.673,118.673,118.665,118.673,232900005.0
2006-04-14 10:40:00,118.675,118.675,118.675,118.675,132699997.0
2006-04-14 10:41:00,118.672,118.672,118.665,118.665,148799999.0
2006-04-14 10:42:00,118.67,118.67,118.662,118.67,198800003.0
2006-04-14 10:43:00,118.668,118.678,118.667,118.67,263100002.0
2006-04-14 10:44:00,118.667,118.669,118.655,118.655,323300010.0
2006-04-14 10:45:00,118.661,118.666,118.654,118.654,255500003.0
2006-04-14 10:46:00,118.661,118.661,118.65,118.65,131100001.0
2006-04-14 10:47:00,118.653,118.653,118.644,118.647,203200004.0
2006-04-14 10:48:00,118.655,118.657,118.643,118.643,166099997.0
2006-04-14 10:49:00,118.642,118.651,118.642,118.65,198699999.0
2006-04-14 10:50:00,118.654,118.662,118.653,118.656,283999997.0
2006-04-14 10:51:00,118.655,118.66,118.651,118.655,388399990.0
2006-04-14 10:52:00,118.657,118.66,118.647,118.647,192200004.0
2006-04-14 10:53:00,118.645,118.655,118.645,118.653,231100003.0
2006-04-14 10:54:00,118.647,118.649,118.637,118.641,169300001.0
2006-04-14 10:55:00,118.643,118.652,118.642,118.642,245199996.0
2006-04-14 10:56:00,118.645,118.654,118.642,118.652,217400000.0
2006-04-14 10:57:00,118.65,118.657,118.65,118.652,226400002.0
2006-04-14 10:58:00,118.653,118.653,118.639,118.644,317800004.0
2006-04-14 10:59:00,118.653,118.655,118.647,118.647,120699998.0
2006-04-14 11:00:00,118.653,118.655,118.647,118.65,318500004.0
2006-04-14 11:01:00,118.652,118.655,118.65,118.651,282299996.0
2006-04-14 11:02:00,118.652,118.659,118.647,118.659,218300003.0
2006-04-14 11:03:00,118.66,118.66,118.66,118.66,217999996.0
2006-04-14 11:04:00,118.658,118.658,118.64,118.645,267100001.0
2006-04-14 11:05:00,118.643,118.65,118.642,118.642,377299995.0
2006-04-14 11:06:00,118.651,118.654,118.647,118.652,227200003.0
2006-04-14 11:07:00,118.645,118.655,118.645,118.653,165999995.0
2006-04-14 11:08:00,118.655,118.661,118.651,118.657,206999996.0
2006-04-14 11:09:00,118.655,118.655,118.645,118.65,107400001.0
2006-04-14 11:10:00,118.653,118.655,118.642,118.655,83100000.0
2006-04-14 11:11:00,118.655,118.655,118.65,118.655,205100002.0
2006-04-14 11:12:00,118.655,118.657,118.645,118.655,270400003.0
2006-04-14 11:13:00,118.65,118.653,118.645,118.65,219900001.0
2006-04-14 11:14:00,118.653,118.657,118.65,118.655,359900003.0
2006-04-14 11:15:00,118.65,118.657,118.647,118.655,213100000.0
2006-04-14 11:16:00,118.647,118.651,118.641,118.641,75099998.0
2006-04-14 11:17:00,118.643,118.643,118.632,118.637,358799992.0
2006-04-14 11:18:00,118.633,118.633,118.623,118.633,235000004.0
2006-04-14 11:19:00,118.627,118.635,118.625,118.63,255100002.0
2006-04-14 11:20:00,118.637,118.645,118.634,118.64,290200002.0
2006-04-14 11:21:00,118.638,118.645,118.635,118.635,193499999.0
2006-04-14 11:22:00,118.64,118.645,118.635,118.64,221100001.0
2006-04-14 11:23:00,118.646,118.65,118.645,118.645,96700002.0
2006-04-14 11:24:00,118.639,118.645,118.638,118.638,137400001.0
2006-04-14 11:25:00,118.638,118.648,118.637,118.642,110599999.0
2006-04-14 11:26:00,118.645,118.65,118.643,118.643,176299997.0
2006-04-14 11:27:00,118.643,118.644,118.634,118.64,104200002.0
2006-04-14 11:28:00,118.639,118.639,118.628,118.636,177299995.0
2006-04-14 11:29:00,118.627,118.631,118.623,118.623,294900002.0
2006-04-14 11:30:00,118.621,118.621,118.598,118.601,284100005.0
2006-04-14 11:31:00,118.608,118.612,118.6,118.609,276300004.0
2006-04-14 11:32:00,118.608,118.608,118.588,118.596,162700001.0
2006-04-14 11:33:00,118.608,118.613,118.608,118.613,211099996.0
2006-04-14 11:34:00,118.614,118.618,118.612,118.616,403200009.0
2006-04-14 11:35:00,118.613,118.613,118.598,118.599,174500000.0
2006-04-14 11:36:00,118.594,118.615,118.591,118.615,50000000.0
2006-04-14 11:37:00,118.618,118.618,118.604,118.607,154599999.0
2006-04-14 11:38:00,118.607,118.607,118.602,118.605,235600003.0
2006-04-14 11:39:00,118.61,118.61,118.6,118.606,175000002.0
2006-04-14 11:40:00,118.597,118.598,118.592,118.598,145200002.0
2006-04-14 11:41:00,118.592,118.592,118.581,118.59,310399995.0
2006-04-14 11:42:00,118.589,118.589,118.581,118.585,232900003.0
2006-04-14 11:43:00,118.593,118.599,118.573,118.573,332900002.0
2006-04-14 11:44:00,118.587,118.599,118.587,118.591,88399996.0
2006-04-14 11:45:00,118.595,118.597,118.585,118.597,296500004.0
2006-04-14 11:46:00,118.593,118.6,118.584,118.6,104899999.0
2006-04-14 11:47:00,118.604,118.609,118.601,118.603,216700007.0
2006-04-14 11:48:00,118.602,118.602,118.59,118.597,119999998.0
2006-04-14 11:49:00,118.603,118.603,118.594,118.596,99500003.0
2006-04-14 11:50:00,118.595,118.601,118.589,118.598,220299996.0
2006-04-14 11:51:00,118.586,118.596,118.581,118.583,355700000.0
2006-04-14 11:52:00,118.59,118.593,118.585,118.59,295600001.0
2006-04-14 11:53:00,118.585,118.593,118.585,118.588,339799997.0
2006-04-14 11:54:00,118.59,118.59,118.582,118.59,255900003.0
2006-04-14 11:55:00,118.587,118.591,118.58,118.586,198399998.0
2006-04-14 11:56:00,118.583,118.588,118.578,118.58,281799994.0
2006-04-14 11:57:00,118.574,118.574,118.558,118.56,336200005.0
2006-04-14 11:58:00,118.56,118.563,118.553,118.563,181799997.0
2006-04-14 11:59:00,118.56,118.571,118.559,118.56,160199996.0
2006-04-14 12:00:00,118.562,118.57,118.562,118.568,193199996.0
2006-04-14 12:01:00,118.575,118.575,118.567,118.567,290499998.0
2006-04-14 12:02:00,118.579,118.601,118.579,118.595,205299995.0
2006-04-14 12:03:00,118.598,118.598,118.585,118.585,262900003.0
2006-04-14 12:04:00,118.595,118.595,118.587,118.587,182299998.0
2006-04-14 12:05:00,118.59,118.595,118.585,118.595,166700000.0
2006-04-14 12:06:00,118.589,118.596,118.574,118.574,266600006.0
2006-04-14 12:07:00,118.578,118.586,118.575,118.585,238399999.0
2006-04-14 12:08:00,118.576,118.579,118.571,118.575,146699999.0
2006-04-14 12:09:00,118.578,118.594,118.578,118.581,369700003.0
2006-04-14 12:10:00,118.582,118.582,118.578,118.58,64699999.0
2006-04-14 12:11:00,118.584,118.584,118.574,118.578,266099994.0
2006-04-14 12:12:00,118.588,118.588,118.575,118.585,317799996.0
2006-04-14 12:13:00,118.587,118.592,118.584,118.59,229400004.0
2006-04-14 12:14:00,118.59,118.59,118.58,118.583,267700005.0
2006-04-14 12:15:00,118.592,118.596,118.59,118.59,193399999.0
2006-04-14 12:16:00,118.586,118.597,118.585,118.585,279299995.0
2006-04-14 12:17:00,118.585,118.593,118.585,118.593,119700002.0
2006-04-14 12:18:00,118.59,118.595,118.59,118.595,20100000.0
2006-04-14 12:19:00,118.59,118.597,118.59,118.595,306000001.0
2006-04-14 12:20:00,118.592,118.598,118.589,118.597,157000001.0
2006-04-14 12:21:00,118.599,118.6,118.592,118.6,196400004.0
2006-04-14 12:22:00,118.602,118.611,118.593,118.605,352000004.0
2006-04-14 12:23:00,118.603,118.612,118.595,118.606,318700002.0
2006-04-14 12:24:00,118.611,118.613,118.605,118.606,173300002.0
2006-04-14 12:25:00,118.598,118.605,118.597,118.605,367600004.0
2006-04-14 12:26:00,118.607,118.609,118.603,118.603,129800000.0
2006-04-14 12:27:00,118.603,118.606,118.598,118.6,231300002.0
2006-04-14 12:28:00,118.597,118.605,118.597,118.602,117700000.0
2006-04-14 12:29:00,118.604,118.604,118.592,118.592,264899993.0
2006-04-14 12:30:00,118.59,118.595,118.585,118.588,249299997.0
2006-04-14 12:31:00,118.588,118.595,118.588,118.595,22400000.0
2006-04-14 12:32:00,118.595,118.595,118.585,118.585,240600000.0
2006-04-14 12:33:00,118.595,118.595,118.585,118.59,195300006.0
2006-04-14 12:34:00,118.59,118.595,118.59,118.592,257000001.0
2006-04-14 12:35:00,118.595,118.595,118.59,118.595,261899994.0
2006-04-14 12:36:00,118.593,118.595,118.587,118.592,261000000.0
2006-04-14 12:37:00,118.589,118.592,118.581,118.582,260800005.0
2006-04-14 12:38:00,118.582,118.591,118.582,118.584,178699997.0
2006-04-14 12:39:00,118.594,118.602,118.591,118.591,148899998.0
2006-04-14 12:40:00,118.595,118.595,118.589,118.589,167600000.0
2006-04-14 12:41:00,118.584,118.587,118.576,118.583,241000001.0
2006-04-14 12:42:00,118.595,118.595,118.58,118.595,86500000.0
2006-04-14 12:43:00,118.597,118.597,118.591,118.595,134199997.0
2006-04-14 12:44:00,118.598,118.602,118.588,118.588,346000002.0
2006-04-14 12:45:00,118.6,118.6,118.593,118.6,252000003.0
2006-04-14 12:46:00,118.598,118.598,118.587,118.59,221600001.0
2006-04-14 12:47:00,118.595,118.595,118.585,118.59,277999997.0
2006-04-14 12:48:00,118.591,118.598,118.591,118.595,187000000.0
2006-04-14 12:49:00,118.593,118.595,118.59,118.59,328300001.0
2006-04-14 12:50:00,118.585,118.597,118.585,118.59,123299998.0
2006-04-14 12:51:00,118.595,118.595,118.59,118.592,201300003.0
2006-04-14 12:52:00,118.592,118.595,118.592,118.595,34800000.0
2006-04-14 12:53:00,118.59,118.595,118.59,118.595,249900005.0
2006-04-14 12:54:00,118.59,118.59,118.59,118.59,18200000.0
2006-04-14 12:55:00,118.6,118.6,118.597,118.6,47900001.0
2006-04-14 12:56:00,118.6,118.603,118.6,118.6,97400000.0
2006-04-14 12:57:00,118.598,118.6,118.59,118.59,254500000.0
2006-04-14 12:58:00,118.59,118.598,118.58,118.586,276799996.0
2006-04-14 12:59:00,118.588,118.59,118.58,118.586,237900001.0
2006-04-14 13:00:00,118.583,118.583,118.571,118.575,125400001.0
2006-04-14 13:01:00,118.568,118.575,118.568,118.57,173500002.0
2006-04-14 13:02:00,118.579,118.579,118.576,118.576,96500000.0
2006-04-14 13:03:00,118.58,118.585,118.58,118.585,98199996.0
2006-04-14 13:04:00,118.578,118.588,118.578,118.584,440900005.0
2006-04-14 13:05:00,118.584,118.589,118.581,118.581,268700000.0
2006-04-14 13:06:00,118.58,118.585,118.58,118.585,74800000.0
2006-04-14 13:07:00,118.585,118.585,118.58,118.585,194699998.0
2006-04-14 13:08:00,118.585,118.585,118.578,118.578,52699998.0
2006-04-14 13:09:00,118.585,118.585,118.577,118.577,25400001.0
2006-04-14 13:10:00,118.585,118.585,118.578,118.585,106200000.0
2006-04-14 13:11:00,118.58,118.585,118.578,118.585,168699995.0
2006-04-14 13:12:00,118.58,118.585,118.58,118.58,221399998.0
2006-04-14 13:13:00,118.585,118.585,118.575,118.575,120900003.0
2006-04-14 13:14:00,118.578,118.585,118.578,118.58,141400000.0
2006-04-14 13:15:00,118.579,118.582,118.574,118.58,283300003.0
2006-04-14 13:16:00,118.572,118.576,118.57,118.571,248099998.0
2006-04-14 13:17:00,118.569,118.574,118.564,118.564,258499994.0
2006-04-14 13:18:00,118.568,118.577,118.566,118.571,241399999.0
2006-04-14 13:19:00,118.57,118.575,118.565,118.567,141200004.0
2006-04-14 13:20:00,118.568,118.572,118.562,118.562,345800005.0
2006-04-14 13:21:00,118.568,118.568,118.554,118.559,265399997.0
2006-04-14 13:22:00,118.557,118.56,118.549,118.553,414000002.0
2006-04-14 13:23:00,118.548,118.555,118.542,118.549,356900003.0
2006-04-14 13:24:00,118.549,118.556,118.548,118.551,202899997.0
2006-04-14 13:25:00,118.555,118.56,118.551,118.557,137400002.0
2006-04-14 13:26:00,118.548,118.551,118.547,118.547,181700001.0
2006-04-14 13:27:00,118.543,118.545,118.537,118.537,270699997.0
2006-04-14 13:28:00,118.54,118.545,118.54,118.545,187699997.0
2006-04-14 13:29:00,118.545,118.547,118.54,118.545,334399996.0
2006-04-14 13:30:00,118.548,118.55,118.531,118.543,374399993.0
2006-04-14 13:31:00,118.543,118.543,118.53,118.531,228499999.0
2006-04-14 13:32:00,118.535,118.535,118.528,118.528,335200001.0
2006-04-14 13:33:00,118.535,118.535,118.528,118.533,261800004.0
2006-04-14 13:34:00,118.53,118.538,118.53,118.538,192800000.0
2006-04-14 13:35:00,118.538,118.54,118.532,118.535,209300001.0
2006-04-14 13:36:00,118.537,118.549,118.537,118.549,269900000.0
2006-04-14 13:37:00,118.557,118.56,118.549,118.553,131200004.0
2006-04-14 13:38:00,118.546,118.552,118.542,118.543,211499999.0
2006-04-14 13:39:00,118.551,118.551,118.542,118.542,52800000.0
2006-04-14 13:40:00,118.547,118.552,118.543,118.55,350899995.0
2006-04-14 13:41:00,118.546,118.554,118.542,118.55,308500005.0
2006-04-14 13:42:00,118.555,118.555,118.55,118.555,57900000.0
2006-04-14 13:43:00,118.554,118.554,118.545,118.55,191900001.0
2006-04-14 13:44:00,118.55,118.55,118.545,118.545,282400003.0
2006-04-14 13:45:00,118.545,118.547,118.541,118.545,273799996.0
2006-04-14 13:46:00,118.545,118.554,118.543,118.543,219200002.0
2006-04-14 13:47:00,118.549,118.59,118.539,118.59,96900000.0
2006-04-14 13:48:00,118.594,118.603,118.592,118.597,258100001.0
2006-04-14 13:49:00,118.594,118.598,118.572,118.598,188599998.0
2006-04-14 13:50:00,118.61,118.612,118.602,118.602,260799999.0
2006-04-14 13:51:00,118.605,118.61,118.605,118.61,237399997.0
2006-04-14 13:52:00,118.609,118.609,118.6,118.605,181699998.0
2006-04-14 13:53:00,118.602,118.611,118.6,118.6,248399999.0
2006-04-14 13:54:00,118.605,118.61,118.602,118.61,287099995.0
2006-04-14 13:55:00,118.61,118.61,118.605,118.61,193400004.0
2006-04-14 13:56:00,118.608,118.612,118.605,118.61,307899998.0
2006-04-14 13:57:00,118.61,118.61,118.605,118.605,263299996.0
2006-04-14 13:58:00,118.605,118.61,118.602,118.61,250000000.0
2006-04-14 13:59:00,118.61,118.61,118.6,118.6,219599993.0
2006-04-14 14:00:00,118.605,118.61,118.602,118.61,224000003.0
2006-04-14 14:01:00,118.605,118.61,118.6,118.602,287599995.0
2006-04-14 14:02:00,118.604,118.604,118.597,118.603,165099999.0
2006-04-14 14:03:00,118.605,118.61,118.6,118.6,193199999.0
2006-04-14 14:04:00,118.605,118.612,118.602,118.605,294000001.0
2006-04-14 14:05:00,118.606,118.616,118.602,118.613,154800000.0
2006-04-14 14:06:00,118.617,118.617,118.605,118.613,239800001.0
2006-04-14 14:07:00,118.612,118.618,118.609,118.615,45600000.0
2006-04-14 14:08:00,118.616,118.625,118.613,118.624,320099994.0
2006-04-14 14:09:00,118.615,118.626,118.615,118.624,330500005.0
2006-04-14 14:10:00,118.628,118.632,118.625,118.625,80899998.0
2006-04-14 14:11:00,118.626,118.63,118.625,118.625,233500003.0
2006-04-14 14:12:00,118.62,118.627,118.62,118.623,28200000.0
2006-04-14 14:13:00,118.624,118.633,118.623,118.623,277299994.0
2006-04-14 14:14:00,118.627,118.627,118.615,118.615,163899998.0
2006-04-14 14:15:00,118.621,118.625,118.62,118.62,210199999.0
2006-04-14 14:16:00,118.613,118.621,118.61,118.61,247700000.0
2006-04-14 14:17:00,118.601,118.612,118.599,118.612,186900003.0
2006-04-14 14:18:00,118.61,118.615,118.61,118.61,378900007.0
2006-04-14 14:19:00,118.615,118.615,118.613,118.615,132100004.0
2006-04-14 14:20:00,118.61,118.618,118.61,118.618,109299997.0
2006-04-14 14:21:00,118.618,118.618,118.613,118.616,181500000.0
2006-04-14 14:22:00,118.617,118.617,118.608,118.608,177900002.0
2006-04-14 14:23:00,118.615,118.618,118.61,118.613,447000009.0
2006-04-14 14:24:00,118.615,118.615,118.605,118.605,418399999.0
2006-04-14 14:25:00,118.61,118.618,118.608,118.608,176800003.0
2006-04-14 14:26:00,118.61,118.618,118.608,118.608,350200000.0
2006-04-14 14:27:00,118.608,118.615,118.608,118.612,307500000.0
2006-04-14 14:28:00,118.612,118.615,118.61,118.615,340599993.0
2006-04-14 14:29:00,118.615,118.615,118.61,118.615,157399999.0
2006-04-14 14:30:00,118.608,118.618,118.603,118.618,225599999.0
2006-04-14 14:31:00,118.62,118.623,118.615,118.62,286300005.0
2006-04-14 14:32:00,118.613,118.62,118.613,118.618,43900000.0
2006-04-14 14:33:00,118.61,118.618,118.61,118.617,207699999.0
2006-04-14 14:34:00,118.62,118.62,118.615,118.618,310000001.0
2006-04-14 14:35:00,118.615,118.621,118.613,118.613,232800003.0
2006-04-14 14:36:00,118.608,118.615,118.608,118.615,231199998.0
2006-04-14 14:37:00,118.615,118.619,118.615,118.619,126899998.0
2006-04-14 14:38:00,118.613,118.62,118.613,118.617,164799998.0
2006-04-14 14:39:00,118.615,118.62,118.612,118.613,126000000.0
2006-04-14 14:40:00,118.612,118.62,118.612,118.615,205899999.0
2006-04-14 14:41:00,118.615,118.62,118.615,118.62,114900002.0
2006-04-14 14:42:00,118.615,118.623,118.612,118.62,221000002.0
2006-04-14 14:43:00,118.62,118.62,118.615,118.615,302600001.0
2006-04-14 14:44:00,118.62,118.62,118.61,118.617,172700001.0
2006-04-14 14:45:00,118.617,118.617,118.615,118.615,105599998.0
2006-04-14 14:46:00,118.617,118.618,118.616,118.616,84199998.0
2006-04-14 14:47:00,118.607,118.615,118.607,118.61,229699997.0
2006-04-14 14:48:00,118.615,118.615,118.604,118.61,100300001.0
2006-04-14 14:49:00,118.607,118.61,118.602,118.61,181900004.0
2006-04-14 14:50:00,118.605,118.61,118.602,118.602,67300000.0
2006-04-14 14:51:00,118.605,118.61,118.602,118.605,231699995.0
2006-04-14 14:52:00,118.61,118.612,118.602,118.607,174000000.0
2006-04-14 14:53:00,118.605,118.61,118.605,118.605,199599999.0
2006-04-14 14:54:00,118.605,118.61,118.605,118.61,130100002.0
2006-04-14 14:55:00,118.61,118.61,118.6,118.605,201399998.0
2006-04-14 14:56:00,118.61,118.615,118.605,118.605,269000002.0
2006-04-14 14:57:00,118.613,118.615,118.604,118.613,303399991.0
2006-04-14 14:58:00,118.608,118.608,118.598,118.6,279599998.0
2006-04-14 14:59:00,118.62,118.625,118.62,118.625,127599998.0
2006-04-14 15:00:00,118.631,118.64,118.628,118.634,184200004.0
2006-04-14 15:01:00,118.643,118.643,118.635,118.638,179500001.0
2006-04-14 15:02:00,118.64,118.645,118.638,118.64,115300002.0
2006-04-14 15:03:00,118.645,118.645,118.64,118.643,243300005.0
2006-04-14 15:04:00,118.645,118.645,118.638,118.64,276900004.0
2006-04-14 15:05:00,118.646,118.653,118.645,118.653,114400000.0
2006-04-14 15:06:00,118.647,118.654,118.647,118.653,182299999.0
2006-04-14 15:07:00,118.637,118.647,118.637,118.639,301300005.0
2006-04-14 15:08:00,118.633,118.633,118.617,118.625,349799995.0
2006-04-14 15:09:00,118.627,118.641,118.627,118.641,206900001.0
2006-04-14 15:10:00,118.643,118.643,118.638,118.64,158800000.0
2006-04-14 15:11:00,118.638,118.638,118.627,118.627,246000004.0
2006-04-14 15:12:00,118.635,118.635,118.63,118.63,149200005.0
2006-04-14 15:13:00,118.637,118.638,118.629,118.629,194899999.0
2006-04-14 15:14:00,118.628,118.634,118.628,118.632,256599996.0
2006-04-14 15:15:00,118.624,118.631,118.624,118.631,218600004.0
2006-04-14 15:16:00,118.635,118.635,118.616,118.62,291499996.0
2006-04-14 15:17:00,118.62,118.625,118.62,118.625,87600000.0
2006-04-14 15:18:00,118.622,118.622,118.607,118.62,201300000.0
2006-04-14 15:19:00,118.619,118.619,118.608,118.614,276699998.0
2006-04-14 15:20:00,118.62,118.62,118.61,118.62,430199993.0
2006-04-14 15:21:00,118.62,118.62,118.61,118.61,398600003.0
2006-04-14 15:22:00,118.613,118.621,118.612,118.612,181699997.0
2006-04-14 15:23:00,118.612,118.619,118.599,118.61,239900003.0
2006-04-14 15:24:00,118.617,118.62,118.612,118.615,213800000.0
2006-04-14 15:25:00,118.623,118.647,118.623,118.646,146699999.0
2006-04-14 15:26:00,118.646,118.649,118.637,118.649,228800000.0
2006-04-14 15:27:00,118.651,118.654,118.646,118.654,121400003.0
2006-04-14 15:28:00,118.657,118.663,118.657,118.663,144300000.0
2006-04-14 15:29:00,118.656,118.658,118.652,118.652,251599999.0
2006-04-14 15:30:00,118.652,118.652,118.643,118.645,124999998.0
2006-04-14 15:31:00,118.65,118.65,118.642,118.65,245800005.0
2006-04-14 15:32:00,118.642,118.652,118.642,118.652,278400004.0
2006-04-14 15:33:00,118.655,118.657,118.65,118.655,270200002.0
2006-04-14 15:34:00,118.65,118.653,118.648,118.653,154500004.0
2006-04-14 15:35:00,118.655,118.655,118.652,118.653,220199999.0
2006-04-14 15:36:00,118.655,118.657,118.647,118.657,192999999.0
2006-04-14 15:37:00,118.655,118.655,118.647,118.65,299099997.0
2006-04-14 15:38:00,118.655,118.66,118.648,118.66,213199999.0
2006-04-14 15:39:00,118.649,118.667,118.649,118.667,207800003.0
2006-04-14 15:40:00,118.672,118.673,118.665,118.673,239900004.0
2006-04-14 15:41:00,118.67,118.67,118.67,118.67,106799996.0
2006-04-14 15:42:00,118.668,118.675,118.668,118.668,322999997.0
2006-04-14 15:43:00,118.672,118.672,118.663,118.667,188500001.0
2006-04-14 15:44:00,118.659,118.661,118.655,118.655,331200005.0
2006-04-14 15:45:00,118.657,118.657,118.646,118.652,138699996.0
2006-04-14 15:46:00,118.652,118.659,118.646,118.655,300200000.0
2006-04-14 15:47:00,118.655,118.66,118.648,118.648,237999997.0
2006-04-14 15:48:00,118.658,118.66,118.652,118.655,280600000.0
2006-04-14 15:49:00,118.653,118.66,118.653,118.66,84899999.0
2006-04-14 15:50:00,118.66,118.66,118.65,118.658,338399999.0
2006-04-14 15:51:00,118.66,118.66,118.65,118.66,152300002.0
2006-04-14 15:52:00,118.66,118.66,118.655,118.66,136600003.0
2006-04-14 15:53:00,118.661,118.663,118.653,118.655,207500005.0
2006-04-14 15:54:00,118.653,118.653,118.638,118.647,97500002.0
2006-04-14 15:55:00,118.649,118.653,118.642,118.65,132900002.0
2006-04-14 15:56:00,118.649,118.658,118.647,118.656,354299997.0
2006-04-14 15:57:00,118.642,118.656,118.639,118.656,205400004.0
2006-04-14 15:58:00,118.657,118.662,118.648,118.654,287499999.0
2006-04-14 15:59:00,118.651,118.652,118.651,118.652,30300000.0
2006-04-14 16:00:00,118.66,118.661,118.651,118.653,268399995.0
2006-04-14 16:01:00,118.651,118.651,118.648,118.648,62500002.0
2006-04-14 16:02:00,118.645,118.648,118.639,118.641,244100001.0
2006-04-14 16:03:00,118.645,118.645,118.64,118.645,239599998.0
2006-04-14 16:04:00,118.635,118.647,118.635,118.638,245699999.0
2006-04-14 16:05:00,118.64,118.648,118.64,118.643,174099999.0
2006-04-14 16:06:00,118.645,118.645,118.635,118.645,158200000.0
2006-04-14 16:07:00,118.645,118.645,118.645,118.645,42400002.0
2006-04-14 16:08:00,118.65,118.65,118.643,118.643,72299999.0
2006-04-14 16:09:00,118.647,118.647,118.638,118.638,194099998.0
2006-04-14 16:10:00,118.645,118.645,118.635,118.635,169100001.0
2006-04-14 16:11:00,118.646,118.649,118.646,118.649,125500004.0
2006-04-14 16:12:00,118.648,118.648,118.641,118.643,218700002.0
2006-04-14 16:13:00,118.65,118.65,118.642,118.647,32399999.0
2006-04-14 16:14:00,118.648,118.648,118.634,118.639,137900004.0
2006-04-14 16:15:00,118.641,118.648,118.641,118.647,170499998.0
2006-04-14 16:16:00,118.643,118.648,118.638,118.648,296100001.0
2006-04-14 16:17:00,118.648,118.65,118.64,118.642,232199997.0
2006-04-14 16:18:00,118.647,118.65,118.647,118.65,178200001.0
2006-04-14 16:19:00,118.651,118.651,118.638,118.64,228200001.0
2006-04-14 16:20:00,118.646,118.649,118.642,118.642,223300000.0
2006-04-14 16:21:00,118.647,118.653,118.641,118.648,150199997.0
2006-04-14 16:22:00,118.65,118.655,118.641,118.655,275400004.0
2006-04-14 16:23:00,118.65,118.656,118.645,118.652,272999999.0
2006-04-14 16:24:00,118.642,118.653,118.642,118.644,240100000.0
2006-04-14 16:25:00,118.65,118.65,118.65,118.65,71999998.0
2006-04-14 16:26:00,118.643,118.658,118.643,118.658,312199998.0
2006-04-14 16:27:00,118.655,118.655,118.652,118.652,76900003.0
2006-04-14 16:28:00,118.655,118.655,118.647,118.65,207999999.0
2006-04-14 16:29:00,118.657,118.657,118.655,118.655,88600002.0
2006-04-14 16:30:00,118.653,118.655,118.647,118.65,160599998.0
2006-04-14 16:31:00,118.65,118.655,118.647,118.653,149199999.0
2006-04-14 16:32:00,118.645,118.655,118.645,118.655,77200000.0
2006-04-14 16:33:00,118.648,118.655,118.647,118.65,96800001.0
2006-04-14 16:34:00,118.657,118.663,118.657,118.659,289199996.0
2006-04-14 16:35:00,118.663,118.67,118.657,118.657,187300000.0
2006-04-14 16:36:00,118.658,118.66,118.649,118.654,189000003.0
2006-04-14 16:37:00,118.655,118.661,118.655,118.657,181199999.0
2006-04-14 16:38:00,118.66,118.66,118.655,118.66,195200002.0
2006-04-14 16:39:00,118.66,118.66,118.648,118.655,245299997.0
2006-04-14 16:40:00,118.655,118.66,118.653,118.655,178099999.0
2006-04-14 16:41:00,118.66,118.66,118.65,118.66,262000006.0
2006-04-14 16:42:00,118.658,118.658,118.65,118.65,51400000.0
2006-04-14 16:43:00,118.655,118.66,118.655,118.655,263899994.0
2006-04-14 16:44:00,118.653,118.66,118.653,118.66,65099999.0
2006-04-14 16:45:00,118.662,118.67,118.657,118.662,297399996.0
2006-04-14 16:46:00,118.66,118.668,118.658,118.668,241599999.0
2006-04-14 16:47:00,118.67,118.67,118.657,118.666,347600000.0
2006-04-14 16:48:00,118.667,118.673,118.663,118.673,48600001.0
2006-04-14 16:49:00,118.67,118.675,118.67,118.672,276900001.0
2006-04-14 16:50:00,118.67,118.675,118.668,118.668,149500003.0
2006-04-14 16:51:00,118.675,118.675,118.665,118.675,328400003.0
2006-04-14 16:52:00,118.67,118.675,118.67,118.675,66400002.0
2006-04-14 16:53:00,118.666,118.666,118.657,118.657,70200001.0
2006-04-14 16:54:00,118.665,118.665,118.657,118.665,252499997.0
2006-04-14 16:55:00,118.659,118.672,118.659,118.672,201300000.0
2006-04-14 16:56:00,118.675,118.675,118.667,118.667,128400000.0
2006-04-14 16:57:00,118.673,118.675,118.67,118.675,84300000.0
2006-04-14 16:58:00,118.675,118.675,118.665,118.668,358000002.0
2006-04-14 16:59:00,118.672,118.682,118.669,118.682,254399997.0
2006-04-14 17:00:00,118.683,118.683,118.672,118.676,208400004.0
2006-04-14 17:01:00,118.675,118.678,118.67,118.67,272799995.0
2006-04-14 17:02:00,118.675,118.675,118.67,118.675,158800001.0
2006-04-14 17:03:00,118.67,118.678,118.67,118.67,328299995.0
2006-04-14 17:04:00,118.678,118.678,118.67,118.67,156500000.0
2006-04-14 17:05:00,118.67,118.675,118.665,118.665,127500002.0
2006-04-14 17:06:00,118.678,118.687,118.677,118.678,241199994.0
2006-04-14 17:07:00,118.675,118.675,118.67,118.675,137200000.0
2006-04-14 17:08:00,118.67,118.675,118.67,118.67,106100000.0
2006-04-14 17:09:00,118.67,118.675,118.668,118.668,245699996.0
2006-04-14 17:10:00,118.674,118.686,118.669,118.685,231000006.0
2006-04-14 17:11:00,118.685,118.69,118.682,118.682,133900002.0
2006-04-14 17:12:00,118.68,118.688,118.679,118.688,241500001.0
2006-04-14 17:13:00,118.698,118.707,118.695,118.704,235000002.0
2006-04-14 17:14:00,118.7,118.703,118.7,118.701,144800000.0
2006-04-14 17:15:00,118.696,118.708,118.694,118.708,91400002.0
2006-04-14 17:16:00,118.706,118.708,118.685,118.685,94000001.0
2006-04-14 17:17:00,118.68,118.68,118.678,118.68,223499997.0
2006-04-14 17:18:00,118.683,118.688,118.675,118.675,203200002.0
2006-04-14 17:19:00,118.682,118.692,118.679,118.679,364499998.0
2006-04-14 17:20:00,118.683,118.687,118.68,118.68,312400002.0
2006-04-14 17:21:00,118.682,118.685,118.68,118.68,190600004.0
2006-04-14 17:22:00,118.679,118.679,118.673,118.679,169000002.0
2006-04-14 17:23:00,118.672,118.68,118.672,118.675,179199999.0
2006-04-14 17:24:00,118.679,118.679,118.669,118.67,214400002.0
2006-04-14 17:25:00,118.671,118.671,118.661,118.661,291700001.0
2006-04-14 17:26:00,118.658,118.675,118.658,118.672,151500001.0
2006-04-14 17:27:00,118.67,118.67,118.657,118.657,106699999.0
2006-04-14 17:28:00,118.668,118.675,118.667,118.675,204800006.0
2006-04-14 17:29:00,118.667,118.678,118.667,118.675,390799996.0
2006-04-14 17:30:00,118.671,118.671,118.664,118.664,28000000.0
2006-04-14 17:31:00,118.658,118.665,118.658,118.665,51800000.0
2006-04-14 17:32:00,118.665,118.665,118.657,118.665,238700001.0
2006-04-14 17:33:00,118.66,118.673,118.66,118.673,180199997.0
2006-04-14 17:34:00,118.673,118.673,118.673,118.673,77400002.0
2006-04-14 17:35:00,118.675,118.675,118.668,118.668,263199997.0
2006-04-14 17:36:00,118.67,118.683,118.669,118.679,266500005.0
2006-04-14 17:37:00,118.679,118.679,118.671,118.674,235699998.0
2006-04-14 17:38:00,118.675,118.678,118.67,118.675,69600000.0
2006-04-14 17:39:00,118.666,118.669,118.666,118.669,23299999.0
2006-04-14 17:40:00,118.658,118.663,118.652,118.663,132799997.0
2006-04-14 17:41:00,118.66,118.665,118.66,118.66,260599998.0
2006-04-14 17:42:00,118.658,118.66,118.658,118.66,55099999.0
2006-04-14 17:43:00,118.656,118.661,118.648,118.648,192000004.0
2006-04-14 17:44:00,118.66,118.663,118.655,118.66,174599999.0
2006-04-14 17:45:00,118.648,118.648,118.64,118.646,311200009.0
2006-04-14 17:46:00,118.65,118.653,118.647,118.651,93499998.0
2006-04-14 17:47:00,118.641,118.652,118.641,118.642,314600005.0
2006-04-14 17:48:00,118.64,118.64,118.638,118.64,78900000.0
2006-04-14 17:49:00,118.64,118.645,118.635,118.635,346800001.0
2006-04-14 17:50:00,118.638,118.645,118.638,118.64,385700002.0
2006-04-14 17:51:00,118.637,118.645,118.629,118.629,308099996.0
2006-04-14 17:52:00,118.633,118.639,118.627,118.627,261000001.0
2006-04-14 17:53:00,118.633,118.638,118.617,118.622,363600006.0
2006-04-14 17:54:00,118.625,118.64,118.625,118.638,248499999.0
2006-04-14 17:55:00,118.635,118.64,118.635,118.638,110999998.0
2006-04-14 17:56:00,118.64,118.64,118.632,118.64,93900000.0
2006-04-14 17:57:00,118.635,118.64,118.63,118.64,249400002.0
2006-04-14 17:58:00,118.635,118.635,118.635,118.635,234899997.0
2006-04-14 17:59:00,118.639,118.639,118.628,118.635,217199998.0
2006-04-14 18:00:00,118.63,118.648,118.63,118.646,309899997.0
2006-04-14 18:02:00,118.64,118.65,118.63,118.63,2043699997.0
2006-04-14 18:03:00,118.64,118.64,118.61,118.61,2043699997.0
2006-04-14 18:04:00,118.62,118.62,118.61,118.61,2043699997.0
2006-04-14 18:09:00,118.62,118.62,118.62,118.62,2043699997.0
2006-04-14 18:10:00,118.63,118.63,118.61,118.61,2043699997.0
2006-04-14 18:11:00,118.606,118.61,118.6,118.61,2043699997.0
2006-04-14 18:12:00,118.605,118.616,118.602,118.615,1912999991.0
2006-04-14 18:13:00,118.64,118.64,118.64,118.64,2001399996.0
2006-04-14 18:15:00,118.65,118.65,118.64,118.64,2001399996.0
2006-04-14 18:16:00,118.65,118.65,118.64,118.64,2001399996.0
2006-04-14 18:17:00,118.618,118.629,118.609,118.609,2001399996.0
2006-04-14 18:18:00,118.615,118.615,118.605,118.61,2056799994.0
2006-04-14 18:20:00,118.64,118.64,118.63,118.64,1659300011.0
2006-04-14 18:24:00,118.63,118.63,118.63,118.63,1659300011.0
2006-04-14 18:25:00,118.64,118.64,118.63,118.63,1659300011.0
2006-04-14 18:26:00,118.64,118.64,118.63,118.63,1659300011.0
2006-04-14 18:27:00,118.62,118.62,118.612,118.62,1659300011.0
2006-04-14 18:28:00,118.64,118.64,118.64,118.64,1970399990.0
2006-04-14 18:29:00,118.65,118.65,118.64,118.64,1970399990.0
2006-04-14 18:30:00,118.62,118.625,118.617,118.62,1970399990.0
2006-04-14 18:33:00,118.63,118.63,118.61,118.62,2110700006.0
2006-04-14 18:34:00,118.609,118.615,118.602,118.608,2110700006.0
2006-04-14 18:36:00,118.605,118.612,118.603,118.611,2107800024.0
2006-04-14 18:37:00,118.608,118.613,118.608,118.613,1535899990.0
2006-04-14 18:38:00,118.613,118.615,118.605,118.61,1241199994.0
2006-04-14 18:39:00,118.611,118.612,118.597,118.597,646800006.0
2006-04-14 18:40:00,118.599,118.606,118.597,118.597,1623299985.0
2006-04-14 18:41:00,118.597,118.6,118.593,118.598,1377700002.0
2006-04-14 18:42:00,118.595,118.604,118.592,118.594,1830900004.0
2006-04-14 18:43:00,118.593,118.598,118.593,118.598,1335600000.0
2006-04-14 18:44:00,118.598,118.6,118.593,118.593,704000006.0
2006-04-14 18:45:00,118.594,118.605,118.593,118.597,1627600005.0
2006-04-14 18:46:00,118.598,118.602,118.593,118.597,1514100010.0
2006-04-14 18:47:00,118.596,118.611,118.596,118.602,455800000.0
2006-04-14 18:48:00,118.608,118.61,118.602,118.605,1099599997.0
2006-04-14 18:49:00,118.602,118.609,118.595,118.595,1703899984.0
2006-04-14 18:50:00,118.595,118.597,118.577,118.577,2109500006.0
2006-04-14 18:51:00,118.577,118.588,118.572,118.572,1357200005.0
2006-04-14 18:52:00,118.577,118.577,118.567,118.57,1717499989.0
2006-04-14 18:53:00,118.577,118.59,118.574,118.577,1541899990.0
2006-04-14 18:54:00,118.577,118.584,118.569,118.582,1996599996.0
2006-04-14 18:55:00,118.578,118.584,118.571,118.572,1889699991.0
2006-04-14 18:56:00,118.568,118.575,118.567,118.575,184300001.0
2006-04-14 18:57:00,118.575,118.577,118.567,118.573,963000004.0
2006-04-14 18:58:00,118.577,118.586,118.575,118.581,1162099990.0
2006-04-14 18:59:00,118.583,118.597,118.582,118.596,1853100001.0
2006-04-14 19:00:00,118.601,118.609,118.597,118.606,686100008.0
2006-04-14 19:01:00,118.612,118.612,118.601,118.611,670900000.0
2006-04-14 19:02:00,118.61,118.613,118.589,118.608,638100003.0
2006-04-14 19:03:00,118.606,118.606,118.596,118.597,1461600014.0
2006-04-14 19:04:00,118.601,118.639,118.601,118.639,874599994.0
2006-04-14 19:05:00,118.638,118.638,118.627,118.633,561699993.0
2006-04-14 19:06:00,118.635,118.643,118.635,118.637,1109099998.0
2006-04-14 19:08:00,118.637,118.638,118.63,118.635,1386299994.0
2006-04-14 19:09:00,118.632,118.637,118.627,118.635,671099993.0
2006-04-14 19:10:00,118.637,118.64,118.632,118.637,895100001.0
2006-04-14 19:11:00,118.638,118.641,118.633,118.64,568799999.0
2006-04-14 19:12:00,118.638,118.645,118.633,118.645,1126300000.0
2006-04-14 19:13:00,118.636,118.637,118.628,118.628,634300005.0
2006-04-14 19:14:00,118.627,118.642,118.627,118.635,730099998.0
2006-04-14 19:15:00,118.641,118.65,118.637,118.643,1876400012.0
2006-04-14 19:16:00,118.645,118.646,118.632,118.638,1007900000.0
2006-04-14 19:17:00,118.637,118.643,118.632,118.643,959699993.0
2006-04-14 19:18:00,118.638,118.643,118.637,118.642,797399998.0
2006-04-14 19:19:00,118.641,118.643,118.628,118.635,1781600007.0
2006-04-14 19:20:00,118.635,118.64,118.63,118.635,1086999992.0
2006-04-14 19:21:00,118.635,118.636,118.629,118.634,1531600003.0
2006-04-14 19:22:00,118.635,118.64,118.632,118.637,974499998.0
2006-04-14 19:23:00,118.65,118.65,118.65,118.65,1270199994.0
2006-04-14 19:24:00,118.651,118.665,118.651,118.653,1270199994.0
2006-04-14 19:25:00,118.653,118.66,118.649,118.652,1320500003.0
2006-04-14 19:27:00,118.652,118.657,118.646,118.651,2022300000.0
2006-04-14 19:28:00,118.643,118.65,118.642,118.647,1237800006.0
2006-04-14 19:29:00,118.65,118.65,118.648,118.65,608000001.0
2006-04-14 19:30:00,118.647,118.653,118.645,118.65,831500014.0
2006-04-14 19:31:00,118.65,118.65,118.642,118.642,1720400003.0
2006-04-14 19:32:00,118.645,118.653,118.645,118.65,1568199994.0
2006-04-14 19:33:00,118.65,118.653,118.645,118.652,823000003.0
2006-04-14 19:34:00,118.65,118.653,118.642,118.65,1350100007.0
2006-04-14 19:35:00,118.65,118.653,118.645,118.65,1263900003.0
2006-04-14 19:36:00,118.64,118.65,118.64,118.65,425699993.0
2006-04-14 19:37:00,118.645,118.65,118.645,118.648,314599997.0
2006-04-14 19:38:00,118.646,118.646,118.635,118.635,941499999.0
2006-04-14 19:39:00,118.635,118.642,118.632,118.64,1530999996.0
2006-04-14 19:40:00,118.64,118.642,118.635,118.635,884699999.0
2006-04-14 19:41:00,118.635,118.64,118.635,118.64,1299299998.0
2006-04-14 19:42:00,118.64,118.642,118.635,118.642,875100000.0
2006-04-14 19:43:00,118.64,118.64,118.635,118.635,425699998.0
2006-04-14 19:44:00,118.633,118.639,118.632,118.632,1105999992.0
2006-04-14 19:45:00,118.628,118.631,118.622,118.625,761799996.0
2006-04-14 19:46:00,118.622,118.622,118.607,118.607,973400000.0
2006-04-14 19:47:00,118.614,118.621,118.612,118.62,616399999.0
2006-04-14 19:48:00,118.615,118.623,118.615,118.615,1367699986.0
2006-04-14 19:49:00,118.617,118.621,118.614,118.616,814199995.0
2006-04-14 19:50:00,118.616,118.619,118.609,118.619,705499990.0
2006-04-14 19:51:00,118.62,118.62,118.612,118.615,697400002.0
2006-04-14 19:52:00,118.617,118.623,118.613,118.617,1040200001.0
2006-04-14 19:53:00,118.624,118.631,118.619,118.622,1399600007.0
2006-04-14 19:54:00,118.62,118.62,118.615,118.617,1483200012.0
2006-04-14 19:55:00,118.613,118.62,118.612,118.62,461800005.0
2006-04-14 19:56:00,118.62,118.62,118.612,118.62,683000002.0
2006-04-14 19:57:00,118.622,118.638,118.622,118.638,331600003.0
2006-04-14 19:58:00,118.637,118.637,118.616,118.616,1371100005.0
2006-04-14 19:59:00,118.615,118.628,118.608,118.608,800299995.0
2006-04-14 20:00:00,118.607,118.612,118.605,118.605,333700006.0
2006-04-14 20:01:00,118.604,118.613,118.6,118.613,467699998.0
2006-04-14 20:02:00,118.61,118.615,118.61,118.615,1156200003.0
2006-04-14 20:03:00,118.615,118.615,118.61,118.615,808899995.0
2006-04-14 20:04:00,118.616,118.622,118.615,118.615,802500003.0
2006-04-14 20:05:00,118.615,118.623,118.612,118.62,1147400008.0
2006-04-14 20:06:00,118.615,118.623,118.613,118.62,1766400006.0
2006-04-14 20:07:00,118.615,118.62,118.612,118.62,771199995.0
2006-04-14 20:08:00,118.613,118.62,118.604,118.618,1022900002.0
2006-04-14 20:09:00,118.613,118.617,118.598,118.598,1046399992.0
2006-04-14 20:10:00,118.601,118.615,118.592,118.592,721400002.0
2006-04-14 20:11:00,118.59,118.597,118.587,118.595,1698799989.0
2006-04-14 20:12:00,118.63,118.63,118.62,118.63,860799991.0
2006-04-14 20:13:00,118.61,118.619,118.607,118.612,860799991.0
2006-04-14 20:14:00,118.618,118.618,118.608,118.615,1507699991.0
2006-04-14 20:15:00,118.613,118.613,118.601,118.605,1432599999.0
2006-04-14 20:16:00,118.605,118.612,118.605,118.61,1259600004.0
2006-04-14 20:17:00,118.613,118.618,118.607,118.607,737400005.0
2006-04-14 20:18:00,118.61,118.615,118.61,118.615,218099993.0
2006-04-14 20:19:00,118.617,118.623,118.615,118.623,1095900006.0
2006-04-14 20:20:00,118.62,118.646,118.619,118.646,906699990.0
2006-04-14 20:21:00,118.647,118.647,118.635,118.635,1268500009.0
2006-04-14 20:22:00,118.636,118.645,118.635,118.639,1204599996.0
2006-04-14 20:23:00,118.638,118.648,118.634,118.648,741799993.0
2006-04-14 20:24:00,118.65,118.65,118.642,118.645,801800001.0
2006-04-14 20:25:00,118.65,118.653,118.645,118.645,970300006.0
2006-04-14 20:26:00,118.645,118.65,118.642,118.65,845800003.0
2006-04-14 20:27:00,118.65,118.65,118.645,118.65,1340400006.0
2006-04-14 20:28:00,118.65,118.653,118.64,118.645,2024800002.0
2006-04-14 20:31:00,118.645,118.648,118.638,118.643,2132399998.0
2006-04-14 20:33:00,118.645,118.648,118.64,118.645,551999997.0
2006-04-14 20:34:00,118.645,118.645,118.64,118.645,453699997.0
2006-04-14 20:35:00,118.645,118.645,118.64,118.645,728100009.0
2006-04-14 20:36:00,118.646,118.649,118.645,118.645,506999997.0
2006-04-14 20:37:00,118.645,118.645,118.643,118.645,387799997.0
2006-04-14 20:38:00,118.645,118.648,118.635,118.645,1131199990.0
2006-04-14 20:39:00,118.645,118.645,118.638,118.645,1274400004.0
2006-04-14 20:41:00,118.645,118.648,118.632,118.645,1104299994.0
2006-04-14 20:42:00,118.64,118.645,118.638,118.64,1197399995.0
2006-04-14 20:43:00,118.64,118.645,118.638,118.645,1366099994.0
2006-04-14 20:44:00,118.642,118.642,118.632,118.642,1810000005.0
2006-04-14 20:45:00,118.643,118.645,118.631,118.635,1291299998.0
2006-04-14 20:46:00,118.64,118.642,118.63,118.64,1564699987.0
2006-04-14 20:47:00,118.64,118.64,118.633,118.64,1878500005.0
2006-04-14 20:48:00,118.638,118.638,118.628,118.631,1338500008.0
2006-04-14 20:49:00,118.623,118.628,118.617,118.617,1339300008.0
2006-04-14 20:50:00,118.615,118.62,118.615,118.615,1752200012.0
2006-04-14 20:51:00,118.615,118.62,118.615,118.62,644000004.0
2006-04-14 20:52:00,118.62,118.62,118.618,118.62,142799998.0
2006-04-14 20:53:00,118.62,118.623,118.615,118.62,1221600005.0
2006-04-14 20:54:00,118.62,118.623,118.618,118.622,538500007.0
2006-04-14 20:55:00,118.622,118.622,118.612,118.615,1924700009.0
2006-04-14 20:56:00,118.62,118.62,118.613,118.62,701400006.0
2006-04-14 20:57:00,118.626,118.636,118.621,118.627,1728300007.0
2006-04-14 20:58:00,118.63,118.64,118.63,118.64,1944700001.0
2006-04-14 21:00:00,118.648,118.648,118.637,118.646,1944700001.0
2006-04-14 21:01:00,118.647,118.647,118.624,118.63,1129099999.0
2006-04-14 21:02:00,118.633,118.642,118.633,118.64,748299997.0
2006-04-14 21:03:00,118.644,118.649,118.633,118.633,1067799993.0
2006-04-14 21:04:00,118.63,118.635,118.63,118.635,603900004.0
2006-04-14 21:05:00,118.635,118.638,118.632,118.637,706100006.0
2006-04-14 21:06:00,118.641,118.649,118.639,118.644,860200008.0
2006-04-14 21:07:00,118.646,118.646,118.634,118.637,1243299996.0
2006-04-14 21:08:00,118.635,118.637,118.625,118.635,764400008.0
2006-04-14 21:09:00,118.63,118.638,118.63,118.635,358199999.0
2006-04-14 21:10:00,118.635,118.635,118.625,118.63,434600002.0
2006-04-14 21:11:00,118.632,118.632,118.63,118.63,140700002.0
2006-04-14 21:12:00,118.63,118.642,118.63,118.642,536100006.0
2006-04-14 21:13:00,118.639,118.642,118.632,118.636,858000009.0
2006-04-14 21:14:00,118.64,118.64,118.63,118.635,1761900007.0
2006-04-14 21:15:00,118.635,118.64,118.63,118.635,1564799995.0
2006-04-14 21:16:00,118.63,118.64,118.63,118.635,1039299991.0
2006-04-14 21:17:00,118.635,118.64,118.63,118.633,1648099998.0
2006-04-14 21:18:00,118.635,118.64,118.632,118.64,1049599995.0
2006-04-14 21:19:00,118.635,118.642,118.635,118.64,1600400008.0
2006-04-14 21:20:00,118.64,118.642,118.632,118.64,1270200006.0
2006-04-14 21:21:00,118.64,118.642,118.632,118.635,750299999.0
2006-04-14 21:22:00,118.637,118.642,118.632,118.638,1934900000.0
2006-04-14 21:23:00,118.635,118.647,118.635,118.647,1144100000.0
2006-04-14 21:24:00,118.641,118.645,118.622,118.622,1306299994.0
2006-04-14 21:25:00,118.62,118.629,118.618,118.627,1820799991.0
2006-04-14 21:26:00,118.625,118.63,118.622,118.625,1160399997.0
2006-04-14 21:27:00,118.625,118.63,118.625,118.63,869899991.0
2006-04-14 21:28:00,118.625,118.63,118.623,118.627,402600004.0
2006-04-14 21:29:00,118.635,118.644,118.629,118.632,677400005.0
2006-04-14 21:30:00,118.635,118.64,118.632,118.635,878499998.0
2006-04-14 21:31:00,118.635,118.64,118.632,118.632,274800000.0
2006-04-14 21:32:00,118.64,118.64,118.637,118.64,717200006.0
2006-04-14 21:33:00,118.637,118.642,118.637,118.64,548699993.0
2006-04-14 21:34:00,118.638,118.638,118.63,118.634,672600004.0
2006-04-14 21:35:00,118.64,118.64,118.635,118.635,155699999.0
2006-04-14 21:36:00,118.635,118.64,118.632,118.632,360999997.0
2006-04-14 21:37:00,118.635,118.64,118.635,118.635,434900000.0
2006-04-14 21:38:00,118.637,118.637,118.632,118.632,210400003.0
2006-04-14 21:39:00,118.635,118.64,118.632,118.64,326700002.0
2006-04-14 21:40:00,118.64,118.64,118.632,118.635,445699998.0
2006-04-14 21:41:00,118.635,118.635,118.632,118.635,839100000.0
2006-04-14 21:42:00,118.633,118.64,118.623,118.636,1212200005.0
2006-04-14 21:43:00,118.632,118.635,118.622,118.63,357700003.0
2006-04-14 21:44:00,118.637,118.637,118.627,118.635,1168200002.0
2006-04-14 21:45:00,118.635,118.638,118.63,118.635,528599998.0
2006-04-14 21:46:00,118.63,118.637,118.627,118.635,765800006.0
2006-04-14 21:47:00,118.63,118.635,118.625,118.63,531100000.0
2006-04-14 21:48:00,118.63,118.635,118.625,118.625,837900002.0
2006-04-14 21:49:00,118.627,118.635,118.625,118.635,407700008.0
2006-04-14 21:50:00,118.635,118.637,118.632,118.635,208200000.0
2006-04-14 21:51:00,118.635,118.637,118.63,118.635,383499999.0
2006-04-14 21:52:00,118.635,118.635,118.632,118.635,232300006.0
2006-04-14 21:53:00,118.635,118.635,118.63,118.635,365299998.0
2006-04-14 21:54:00,118.633,118.635,118.627,118.635,810899998.0
2006-04-14 21:55:00,118.633,118.635,118.632,118.632,349500002.0
2006-04-14 21:56:00,118.635,118.635,118.627,118.633,542600003.0
2006-04-14 21:57:00,118.635,118.635,118.627,118.627,220000000.0
2006-04-14 21:58:00,118.628,118.635,118.627,118.635,73400002.0
2006-04-14 21:59:00,118.635,118.635,118.625,118.63,600200001.0
2006-04-14 22:00:00,118.63,118.635,118.627,118.63,901200008.0
2006-04-14 22:01:00,118.63,118.635,118.625,118.635,897700005.0
2006-04-14 22:02:00,118.63,118.635,118.625,118.63,627300010.0
2006-04-14 22:03:00,118.63,118.635,118.63,118.63,281300003.0
2006-04-14 22:04:00,118.63,118.635,118.625,118.63,774200003.0
2006-04-14 22:05:00,118.633,118.635,118.63,118.635,244800001.0
2006-04-14 22:06:00,118.63,118.63,118.63,118.63,117800000.0
2006-04-14 22:07:00,118.628,118.632,118.622,118.632,388300001.0
2006-04-14 22:08:00,118.63,118.635,118.625,118.625,182300002.0
2006-04-14 22:09:00,118.628,118.628,118.613,118.622,169800002.0
2006-04-14 22:10:00,118.63,118.63,118.625,118.63,157400002.0
2006-04-14 22:11:00,118.625,118.63,118.62,118.63,601099999.0
2006-04-14 22:12:00,118.626,118.626,118.612,118.612,325599994.0
2006-04-14 22:13:00,118.61,118.615,118.61,118.61,438400001.0
2006-04-14 22:14:00,118.61,118.615,118.605,118.605,281900000.0
2006-04-14 22:15:00,118.612,118.626,118.611,118.626,231500003.0
2006-04-14 22:16:00,118.625,118.625,118.605,118.605,517400003.0
2006-04-14 22:17:00,118.608,118.609,118.589,118.595,205199999.0
2006-04-14 22:18:00,118.595,118.6,118.59,118.595,574399994.0
2006-04-14 22:19:00,118.595,118.604,118.595,118.603,355400003.0
2006-04-14 22:20:00,118.605,118.605,118.602,118.603,196299998.0
2006-04-14 22:21:00,118.605,118.605,118.595,118.605,283300002.0
2006-04-14 22:22:00,118.605,118.605,118.605,118.605,146500001.0
2006-04-14 22:23:00,118.605,118.605,118.6,118.6,169200006.0
2006-04-14 22:24:00,118.605,118.605,118.595,118.598,250200000.0
2006-04-14 22:25:00,118.605,118.605,118.597,118.605,138100001.0
2006-04-14 22:26:00,118.6,118.605,118.595,118.6,201800000.0
2006-04-14 22:27:00,118.605,118.605,118.595,118.605,950099995.0
2006-04-14 22:28:00,118.605,118.605,118.595,118.605,385600001.0
2006-04-14 22:29:00,118.605,118.612,118.604,118.604,130199998.0
2006-04-14 22:30:00,118.61,118.61,118.608,118.608,106700001.0
2006-04-14 22:31:00,118.61,118.61,118.61,118.61,223000000.0
2006-04-14 22:32:00,118.61,118.61,118.605,118.61,400200004.0
2006-04-14 22:33:00,118.615,118.615,118.608,118.61,880200002.0
2006-04-14 22:34:00,118.605,118.622,118.605,118.61,817399995.0
2006-04-14 22:35:00,118.611,118.615,118.593,118.593,253799998.0
2006-04-14 22:36:00,118.59,118.595,118.585,118.59,706299994.0
2006-04-14 22:37:00,118.588,118.59,118.585,118.59,93499998.0
2006-04-14 22:38:00,118.595,118.595,118.581,118.581,120099998.0
2006-04-14 22:39:00,118.582,118.591,118.582,118.591,278599996.0
2006-04-14 22:40:00,118.595,118.6,118.588,118.588,575000010.0
2006-04-14 22:41:00,118.595,118.598,118.594,118.595,268999997.0
2006-04-14 22:42:00,118.589,118.592,118.586,118.586,260799997.0
2006-04-14 22:43:00,118.583,118.59,118.58,118.582,200400001.0
2006-04-14 22:44:00,118.586,118.592,118.586,118.588,287399996.0
2006-04-14 22:45:00,118.595,118.595,118.585,118.588,481800008.0
2006-04-14 22:46:00,118.593,118.601,118.592,118.596,322999999.0
2006-04-14 22:47:00,118.61,118.612,118.6,118.602,229600000.0
2006-04-14 22:48:00,118.608,118.616,118.605,118.605,326099998.0
2006-04-14 22:49:00,118.617,118.623,118.615,118.623,383100005.0
2006-04-14 22:50:00,118.62,118.625,118.615,118.615,537100006.0
2006-04-14 22:51:00,118.625,118.63,118.62,118.62,447300004.0
2006-04-14 22:52:00,118.618,118.63,118.618,118.62,360699995.0
2006-04-14 22:53:00,118.625,118.63,118.618,118.618,327600000.0
2006-04-14 22:54:00,118.62,118.625,118.615,118.625,175499998.0
2006-04-14 22:55:00,118.625,118.63,118.625,118.63,320099996.0
2006-04-14 22:56:00,118.625,118.63,118.62,118.62,330100002.0
2006-04-14 22:57:00,118.62,118.625,118.62,118.62,591399995.0
2006-04-14 22:58:00,118.62,118.645,118.62,118.645,211100002.0
2006-04-14 22:59:00,118.635,118.64,118.625,118.63,257600002.0
2006-04-16 23:00:00,118.599,118.599,118.544,118.56,476899998.0
2006-04-16 23:01:00,118.568,118.568,118.563,118.563,132699996.0
2006-04-16 23:02:00,118.563,118.565,118.554,118.565,208399996.0
2006-04-16 23:03:00,118.567,118.57,118.552,118.552,307299999.0
2006-04-16 23:04:00,118.557,118.563,118.557,118.557,105200002.0
2006-04-16 23:05:00,118.553,118.56,118.552,118.556,267899993.0
2006-04-16 23:06:00,118.563,118.568,118.56,118.568,270900000.0
2006-04-16 23:07:00,118.565,118.567,118.554,118.554,215000000.0
2006-04-16 23:08:00,118.551,118.57,118.551,118.557,298599996.0
2006-04-16 23:09:00,118.569,118.569,118.552,118.552,187699996.0
2006-04-16 23:10:00,118.556,118.559,118.545,118.558,472400002.0
2006-04-16 23:11:00,118.563,118.563,118.551,118.551,231200001.0
2006-04-16 23:12:00,118.554,118.556,118.542,118.556,310699994.0
2006-04-16 23:13:00,118.547,118.558,118.547,118.551,223900001.0
2006-04-16 23:14:00,118.55,118.559,118.546,118.55,175699998.0
2006-04-16 23:15:00,118.55,118.563,118.549,118.549,322400003.0
2006-04-16 23:16:00,118.542,118.556,118.542,118.547,160100001.0
2006-04-16 23:17:00,118.553,118.566,118.553,118.555,197499997.0
2006-04-16 23:18:00,118.558,118.562,118.545,118.549,154499999.0
2006-04-16 23:19:00,118.545,118.575,118.545,118.575,184499995.0
2006-04-16 23:20:00,118.566,118.566,118.557,118.563,222999995.0
2006-04-16 23:21:00,118.562,118.562,118.555,118.555,355099997.0
2006-04-16 23:22:00,118.552,118.57,118.552,118.556,190599997.0
2006-04-16 23:23:00,118.564,118.564,118.552,118.552,182800000.0
2006-04-16 23:24:00,118.555,118.569,118.542,118.569,323300001.0
2006-04-16 23:25:00,118.563,118.563,118.548,118.562,328600001.0
2006-04-16 23:26:00,118.565,118.569,118.555,118.565,270199998.0
2006-04-16 23:27:00,118.574,118.592,118.555,118.586,163400003.0
2006-04-16 23:28:00,118.577,118.58,118.574,118.579,120699996.0
2006-04-16 23:29:00,118.58,118.58,118.563,118.563,113899999.0
2006-04-16 23:30:00,118.575,118.583,118.56,118.579,255000003.0
2006-04-16 23:31:00,118.582,118.63,118.582,118.63,360399990.0
2006-04-16 23:32:00,118.63,118.64,118.626,118.634,217700000.0
2006-04-16 23:33:00,118.617,118.617,118.577,118.578,199800001.0
2006-04-16 23:34:00,118.594,118.594,118.577,118.585,282699996.0
2006-04-16 23:35:00,118.58,118.58,118.557,118.557,122399998.0
2006-04-16 23:36:00,118.559,118.57,118.552,118.57,330700000.0
2006-04-16 23:37:00,118.569,118.572,118.559,118.559,201499995.0
2006-04-16 23:38:00,118.562,118.575,118.562,118.563,208000002.0
2006-04-16 23:39:00,118.577,118.586,118.566,118.57,268300002.0
2006-04-16 23:40:00,118.573,118.585,118.57,118.578,216199999.0
2006-04-16 23:41:00,118.588,118.594,118.581,118.585,309800001.0
2006-04-16 23:42:00,118.578,118.588,118.575,118.585,132499999.0
2006-04-16 23:43:00,118.578,118.591,118.578,118.579,230399998.0
2006-04-16 23:44:00,118.567,118.585,118.567,118.574,219400006.0
2006-04-16 23:45:00,118.578,118.587,118.575,118.579,306100000.0
2006-04-16 23:46:00,118.573,118.585,118.568,118.573,158400003.0
2006-04-16 23:47:00,118.565,118.581,118.565,118.579,206699997.0
2006-04-16 23:48:00,118.588,118.588,118.566,118.583,307600004.0
2006-04-16 23:49:00,118.587,118.587,118.562,118.57,333100001.0
2006-04-16 23:50:00,118.572,118.585,118.569,118.583,232400002.0
2006-04-16 23:51:00,118.57,118.576,118.558,118.571,252199996.0
2006-04-16 23:52:00,118.586,118.606,118.456,118.456,181199999.0
2006-04-16 23:53:00,118.448,118.517,118.448,118.517,240500001.0
2006-04-16 23:54:00,118.525,118.528,118.518,118.518,199299997.0
2006-04-16 23:55:00,118.52,118.525,118.515,118.525,244300004.0
2006-04-16 23:56:00,118.528,118.528,118.517,118.52,350700003.0
2006-04-16 23:57:00,118.511,118.511,118.439,118.439,178400002.0
2006-04-16 23:58:00,118.435,118.435,118.428,118.428,138200000.0
2006-04-16 23:59:00,118.435,118.435,118.425,118.425,271300006.0
2006-04-17 00:00:00,118.442,118.527,118.442,118.527,233300003.0
2006-04-17 00:01:00,118.531,118.531,118.529,118.529,79499998.0
2006-04-17 00:02:00,118.52,118.525,118.52,118.525,169400002.0
2006-04-17 00:03:00,118.525,118.525,118.52,118.52,185800002.0
2006-04-17 00:04:00,118.52,118.525,118.518,118.52,236100001.0
2006-04-17 00:05:00,118.526,118.536,118.521,118.536,120200001.0
2006-04-17 00:06:00,118.53,118.535,118.528,118.535,87500001.0
2006-04-17 00:07:00,118.523,118.523,118.497,118.517,194200000.0
2006-04-17 00:08:00,118.527,118.531,118.519,118.519,166000000.0
2006-04-17 00:09:00,118.516,118.531,118.51,118.531,206900004.0
2006-04-17 00:10:00,118.535,118.535,118.525,118.535,254799997.0
2006-04-17 00:11:00,118.529,118.53,118.516,118.52,327999999.0
2006-04-17 00:12:00,118.514,118.514,118.507,118.509,100799998.0
2006-04-17 00:13:00,118.503,118.518,118.499,118.499,226400001.0
2006-04-17 00:14:00,118.497,118.5,118.493,118.5,201199998.0
2006-04-17 00:15:00,118.503,118.503,118.491,118.497,198599994.0
2006-04-17 00:16:00,118.491,118.491,118.465,118.465,85899998.0
2006-04-17 00:17:00,118.44,118.459,118.425,118.443,310699996.0
2006-04-17 00:18:00,118.447,118.447,118.391,118.391,179099997.0
2006-04-17 00:19:00,118.38,118.408,118.358,118.406,341100002.0
2006-04-17 00:20:00,118.417,118.417,118.402,118.414,203299997.0
2006-04-17 00:21:00,118.41,118.414,118.403,118.407,345800010.0
2006-04-17 00:22:00,118.396,118.396,118.382,118.392,270600000.0
2006-04-17 00:23:00,118.389,118.389,118.357,118.36,117600001.0
2006-04-17 00:24:00,118.359,118.366,118.344,118.349,239100000.0
2006-04-17 00:25:00,118.342,118.35,118.342,118.35,117900001.0
2006-04-17 00:26:00,118.369,118.395,118.362,118.395,355299999.0
2006-04-17 00:27:00,118.403,118.403,118.387,118.387,153900000.0
2006-04-17 00:28:00,118.396,118.402,118.394,118.402,108499997.0
2006-04-17 00:29:00,118.404,118.404,118.394,118.396,183900001.0
2006-04-17 00:30:00,118.395,118.395,118.385,118.395,210999998.0
2006-04-17 00:31:00,118.398,118.41,118.395,118.41,188700000.0
2006-04-17 00:32:00,118.417,118.421,118.415,118.415,131300001.0
2006-04-17 00:33:00,118.42,118.42,118.404,118.414,214899998.0
2006-04-17 00:34:00,118.417,118.422,118.413,118.417,181700001.0
2006-04-17 00:35:00,118.419,118.442,118.419,118.442,442200003.0
2006-04-17 00:36:00,118.447,118.452,118.442,118.442,294599999.0
2006-04-17 00:37:00,118.448,118.452,118.44,118.449,386799995.0
2006-04-17 00:38:00,118.449,118.449,118.435,118.435,283700005.0
2006-04-17 00:39:00,118.433,118.435,118.427,118.435,258400006.0
2006-04-17 00:40:00,118.451,118.477,118.451,118.473,144599999.0
2006-04-17 00:41:00,118.473,118.473,118.467,118.467,214199999.0
2006-04-17 00:42:00,118.465,118.465,118.455,118.462,350799997.0
2006-04-17 00:43:00,118.469,118.478,118.468,118.477,176299999.0
2006-04-17 00:44:00,118.48,118.496,118.48,118.488,206899998.0
2006-04-17 00:45:00,118.498,118.503,118.493,118.5,171499999.0
2006-04-17 00:46:00,118.51,118.518,118.505,118.51,302100002.0
2006-04-17 00:47:00,118.515,118.515,118.512,118.515,155999999.0
2006-04-17 00:48:00,118.512,118.512,118.5,118.5,194200005.0
2006-04-17 00:49:00,118.497,118.505,118.497,118.505,225100002.0
2006-04-17 00:50:00,118.505,118.505,118.495,118.495,69999997.0
2006-04-17 00:51:00,118.498,118.505,118.495,118.495,179400002.0
2006-04-17 00:52:00,118.495,118.502,118.489,118.489,492499999.0
2006-04-17 00:53:00,118.49,118.495,118.487,118.495,223600004.0
2006-04-17 00:54:00,118.495,118.495,118.48,118.48,245100003.0
2006-04-17 00:55:00,118.48,118.486,118.474,118.478,291399998.0
2006-04-17 00:56:00,118.472,118.484,118.472,118.477,318699999.0
2006-04-17 00:57:00,118.475,118.485,118.475,118.48,178499999.0
2006-04-17 00:58:00,118.489,118.491,118.489,118.491,82900002.0
2006-04-17 00:59:00,118.495,118.495,118.49,118.495,64500001.0
2006-04-17 01:00:00,118.487,118.493,118.487,118.492,49800000.0
2006-04-17 01:01:00,118.497,118.501,118.491,118.501,219000003.0
2006-04-17 01:02:00,118.5,118.505,118.495,118.5,214399994.0
2006-04-17 01:03:00,118.5,118.508,118.493,118.505,183500003.0
2006-04-17 01:04:00,118.504,118.504,118.492,118.497,271199997.0
2006-04-17 01:05:00,118.499,118.501,118.499,118.501,10900000.0
2006-04-17 01:06:00,118.505,118.505,118.5,118.505,182099999.0
2006-04-17 01:07:00,118.498,118.502,118.495,118.498,213399994.0
2006-04-17 01:08:00,118.485,118.485,118.475,118.475,9600000.0
2006-04-17 01:09:00,118.472,118.472,118.456,118.456,193100000.0
2006-04-17 01:10:00,118.461,118.466,118.46,118.46,357099997.0
2006-04-17 01:11:00,118.458,118.458,118.448,118.448,282800009.0
2006-04-17 01:12:00,118.441,118.452,118.441,118.452,274100002.0
2006-04-17 01:13:00,118.453,118.453,118.44,118.447,236699998.0
2006-04-17 01:14:00,118.447,118.447,118.445,118.445,87699998.0
2006-04-17 01:15:00,118.45,118.45,118.442,118.448,210100000.0
2006-04-17 01:16:00,118.455,118.46,118.452,118.46,176099996.0
2006-04-17 01:17:00,118.46,118.46,118.453,118.46,390000003.0
2006-04-17 01:18:00,118.458,118.458,118.452,118.458,200799997.0
2006-04-17 01:19:00,118.453,118.465,118.449,118.457,292099998.0
2006-04-17 01:20:00,118.455,118.455,118.447,118.447,129200000.0
2006-04-17 01:21:00,118.451,118.451,118.442,118.442,24000001.0
2006-04-17 01:22:00,118.436,118.438,118.423,118.423,351500003.0
2006-04-17 01:23:00,118.423,118.423,118.41,118.415,202600005.0
2006-04-17 01:24:00,118.414,118.431,118.414,118.422,50800000.0
2006-04-17 01:25:00,118.428,118.436,118.42,118.427,191299994.0
2006-04-17 01:26:00,118.428,118.431,118.417,118.417,248900001.0
2006-04-17 01:27:00,118.421,118.422,118.412,118.422,154699998.0
2006-04-17 01:28:00,118.418,118.422,118.413,118.415,163299999.0
2006-04-17 01:29:00,118.412,118.429,118.412,118.425,105699999.0
2006-04-17 01:30:00,118.417,118.43,118.417,118.428,143500004.0
2006-04-17 01:31:00,118.431,118.439,118.421,118.43,248900003.0
2006-04-17 01:32:00,118.425,118.43,118.42,118.43,234200000.0
2006-04-17 01:33:00,118.425,118.433,118.425,118.433,206599998.0
2006-04-17 01:34:00,118.43,118.435,118.425,118.43,468299997.0
2006-04-17 01:35:00,118.435,118.435,118.43,118.435,204200001.0
2006-04-17 01:36:00,118.433,118.435,118.427,118.43,184000003.0
2006-04-17 01:37:00,118.43,118.435,118.43,118.43,250899998.0
2006-04-17 01:38:00,118.435,118.435,118.422,118.43,166000003.0
2006-04-17 01:39:00,118.422,118.452,118.422,118.452,141100001.0
2006-04-17 01:40:00,118.463,118.463,118.455,118.455,178899998.0
2006-04-17 01:41:00,118.462,118.462,118.453,118.459,212600000.0
2006-04-17 01:42:00,118.458,118.46,118.455,118.46,229700004.0
2006-04-17 01:43:00,118.455,118.46,118.449,118.455,266999999.0
2006-04-17 01:44:00,118.45,118.457,118.449,118.455,227400004.0
2006-04-17 01:45:00,118.459,118.463,118.457,118.458,331700004.0
2006-04-17 01:46:00,118.455,118.455,118.45,118.455,180100005.0
2006-04-17 01:47:00,118.446,118.446,118.431,118.432,226499999.0
2006-04-17 01:48:00,118.435,118.439,118.425,118.431,144300000.0
2006-04-17 01:49:00,118.425,118.433,118.425,118.433,99699998.0
2006-04-17 01:50:00,118.425,118.428,118.424,118.426,302600000.0
2006-04-17 01:51:00,118.421,118.421,118.392,118.399,106100002.0
2006-04-17 01:52:00,118.392,118.392,118.366,118.366,214500003.0
2006-04-17 01:53:00,118.369,118.373,118.36,118.373,246000004.0
2006-04-17 01:54:00,118.366,118.367,118.345,118.349,209000001.0
2006-04-17 01:55:00,118.351,118.36,118.343,118.357,415999993.0
2006-04-17 01:56:00,118.346,118.366,118.346,118.36,228199997.0
2006-04-17 01:57:00,118.351,118.362,118.347,118.362,129099999.0
2006-04-17 01:58:00,118.366,118.368,118.364,118.366,120200002.0
2006-04-17 01:59:00,118.365,118.365,118.343,118.364,307299994.0
2006-04-17 02:00:00,118.368,118.381,118.363,118.381,185099998.0
2006-04-17 02:01:00,118.378,118.38,118.374,118.38,323800006.0
2006-04-17 02:02:00,118.372,118.381,118.369,118.376,320000004.0
2006-04-17 02:03:00,118.368,118.368,118.355,118.358,222399997.0
2006-04-17 02:04:00,118.329,118.329,118.26,118.269,283799999.0
2006-04-17 02:05:00,118.271,118.276,118.248,118.249,196699999.0
2006-04-17 02:06:00,118.243,118.243,118.209,118.209,96900003.0
2006-04-17 02:07:00,118.203,118.22,118.203,118.22,225099998.0
2006-04-17 02:08:00,118.223,118.229,118.22,118.226,116200002.0
2006-04-17 02:09:00,118.233,118.244,118.23,118.238,147400002.0
2006-04-17 02:10:00,118.23,118.245,118.226,118.245,336600001.0
2006-04-17 02:11:00,118.252,118.264,118.252,118.26,213300003.0
2006-04-17 02:12:00,118.263,118.263,118.248,118.248,211799997.0
2006-04-17 02:13:00,118.23,118.23,118.19,118.19,467899996.0
2006-04-17 02:14:00,118.196,118.203,118.162,118.162,122599997.0
2006-04-17 02:15:00,118.152,118.156,118.141,118.15,278799993.0
2006-04-17 02:16:00,118.157,118.16,118.15,118.151,208300000.0
2006-04-17 02:17:00,118.148,118.19,118.146,118.187,208899993.0
2006-04-17 02:18:00,118.183,118.208,118.183,118.208,177899997.0
2006-04-17 02:19:00,118.211,118.232,118.211,118.223,267900004.0
2006-04-17 02:20:00,118.215,118.227,118.215,118.219,239900000.0
2006-04-17 02:21:00,118.205,118.205,118.176,118.188,75900000.0
2006-04-17 02:22:00,118.189,118.189,118.179,118.187,298700002.0
2006-04-17 02:23:00,118.176,118.191,118.167,118.167,182600002.0
2006-04-17 02:24:00,118.161,118.164,118.151,118.16,292900001.0
2006-04-17 02:25:00,118.15,118.15,118.14,118.143,173499999.0
2006-04-17 02:26:00,118.146,118.146,118.137,118.144,347900002.0
2006-04-17 02:27:00,118.141,118.141,118.127,118.138,193599998.0
2006-04-17 02:28:00,118.133,118.134,118.1,118.1,288099999.0
2006-04-17 02:29:00,118.108,118.119,118.108,118.11,210300007.0
2006-04-17 02:30:00,118.112,118.112,118.083,118.099,348999997.0
2006-04-17 02:31:00,118.102,118.102,118.091,118.102,360800000.0
2006-04-17 02:32:00,118.102,118.116,118.1,118.115,167500002.0
2006-04-17 02:33:00,118.118,118.131,118.116,118.127,261299996.0
2006-04-17 02:34:00,118.139,118.148,118.139,118.145,351500003.0
2006-04-17 02:35:00,118.144,118.146,118.134,118.137,284099998.0
2006-04-17 02:36:00,118.139,118.162,118.139,118.162,213700002.0
2006-04-17 02:37:00,118.164,118.166,118.164,118.166,43700001.0
2006-04-17 02:38:00,118.17,118.178,118.165,118.178,297999997.0
2006-04-17 02:39:00,118.171,118.171,118.164,118.166,103100001.0
2006-04-17 02:40:00,118.177,118.185,118.168,118.183,266100000.0
2006-04-17 02:41:00,118.182,118.182,118.17,118.17,217999998.0
2006-04-17 02:42:00,118.169,118.178,118.169,118.171,267400002.0
2006-04-17 02:43:00,118.178,118.184,118.168,118.177,181400004.0
2006-04-17 02:44:00,118.18,118.185,118.174,118.177,163900004.0
2006-04-17 02:45:00,118.169,118.173,118.164,118.17,327600003.0
2006-04-17 02:46:00,118.173,118.175,118.168,118.175,196900001.0
2006-04-17 02:47:00,118.177,118.191,118.177,118.188,340700003.0
2006-04-17 02:48:00,118.19,118.195,118.181,118.19,233099996.0
2006-04-17 02:49:00,118.2,118.205,118.196,118.196,219600002.0
2006-04-17 02:50:00,118.185,118.186,118.17,118.17,238900000.0
2006-04-17 02:51:00,118.167,118.172,118.162,118.162,131500000.0
2006-04-17 02:52:00,118.162,118.162,118.149,118.149,244300000.0
2006-04-17 02:53:00,118.151,118.162,118.148,118.162,222500004.0
2006-04-17 02:54:00,118.142,118.171,118.142,118.171,206000003.0
2006-04-17 02:55:00,118.178,118.198,118.175,118.198,243099998.0
2006-04-17 02:56:00,118.198,118.208,118.188,118.208,272300004.0
2006-04-17 02:57:00,118.21,118.227,118.203,118.217,177100002.0
2006-04-17 02:58:00,118.228,118.229,118.199,118.204,272599997.0
2006-04-17 02:59:00,118.201,118.206,118.193,118.206,305100001.0
2006-04-17 03:00:00,118.204,118.209,118.204,118.209,164200001.0
2006-04-17 03:01:00,118.21,118.213,118.197,118.213,225400005.0
2006-04-17 03:02:00,118.21,118.21,118.204,118.208,175999996.0
2006-04-17 03:03:00,118.211,118.211,118.196,118.2,159100002.0
2006-04-17 03:04:00,118.192,118.197,118.18,118.187,364599998.0
2006-04-17 03:05:00,118.178,118.178,118.154,118.154,235300000.0
2006-04-17 03:06:00,118.171,118.171,118.138,118.139,211299999.0
2006-04-17 03:07:00,118.127,118.127,118.113,118.125,304700004.0
2006-04-17 03:08:00,118.122,118.123,118.11,118.123,161100003.0
2006-04-17 03:09:00,118.12,118.12,118.104,118.115,215699997.0
2006-04-17 03:10:00,118.121,118.137,118.121,118.137,155899999.0
2006-04-17 03:11:00,118.13,118.13,118.11,118.11,210400002.0
2006-04-17 03:12:00,118.113,118.124,118.112,118.124,212400003.0
2006-04-17 03:13:00,118.126,118.132,118.115,118.132,420700002.0
2006-04-17 03:14:00,118.137,118.156,118.137,118.14,164100001.0
2006-04-17 03:15:00,118.142,118.142,118.117,118.117,183899998.0
2006-04-17 03:16:00,118.108,118.117,118.105,118.108,164399999.0
2006-04-17 03:17:00,118.102,118.113,118.101,118.113,238799998.0
2006-04-17 03:18:00,118.111,118.111,118.092,118.096,189900004.0
2006-04-17 03:19:00,118.087,118.093,118.087,118.093,47099998.0
2006-04-17 03:20:00,118.079,118.079,118.055,118.063,244100001.0
2006-04-17 03:21:00,118.07,118.08,118.07,118.074,259300001.0
2006-04-17 03:22:00,118.07,118.08,118.065,118.07,302500002.0
2006-04-17 03:23:00,118.067,118.074,118.064,118.069,193500000.0
2006-04-17 03:24:00,118.074,118.074,118.063,118.073,258999997.0
2006-04-17 03:25:00,118.073,118.087,118.068,118.078,202800000.0
2006-04-17 03:26:00,118.093,118.093,118.062,118.062,171799999.0
2006-04-17 03:27:00,118.064,118.072,118.055,118.072,355000006.0
2006-04-17 03:28:00,118.074,118.074,118.064,118.067,234000001.0
2006-04-17 03:29:00,118.056,118.056,118.045,118.048,159600004.0
2006-04-17 03:30:00,118.042,118.048,118.026,118.034,285199997.0
2006-04-17 03:31:00,118.04,118.053,118.04,118.048,252399999.0
2006-04-17 03:32:00,118.047,118.049,118.024,118.024,233599999.0
2006-04-17 03:33:00,118.018,118.023,118.004,118.004,137600002.0
2006-04-17 03:34:00,117.998,118.012,117.985,117.985,420100005.0
2006-04-17 03:35:00,117.973,118.005,117.973,118.005,415599994.0
2006-04-17 03:36:00,118.004,118.015,117.994,117.994,118700002.0
2006-04-17 03:37:00,117.985,118.021,117.985,118.021,126300000.0
2006-04-17 03:38:00,118.036,118.036,118.018,118.018,163800002.0
2006-04-17 03:39:00,118.029,118.043,118.029,118.036,211200001.0
2006-04-17 03:40:00,118.036,118.04,118.022,118.035,223700000.0
2006-04-17 03:41:00,118.028,118.035,118.025,118.028,169599996.0
2006-04-17 03:42:00,118.032,118.038,118.027,118.038,310200002.0
2006-04-17 03:43:00,118.039,118.04,118.03,118.03,184499997.0
2006-04-17 03:44:00,118.036,118.042,118.033,118.037,193900000.0
2006-04-17 03:45:00,118.036,118.04,118.028,118.036,175999998.0
2006-04-17 03:46:00,118.031,118.032,118.017,118.019,169900001.0
2006-04-17 03:47:00,118.027,118.036,118.025,118.028,241200003.0
2006-04-17 03:48:00,118.04,118.049,118.036,118.047,272599997.0
2006-04-17 03:49:00,118.048,118.062,118.048,118.061,173399997.0
2006-04-17 03:50:00,118.066,118.066,118.054,118.062,183299999.0
2006-04-17 03:51:00,118.06,118.065,118.055,118.065,266099998.0
2006-04-17 03:52:00,118.065,118.081,118.057,118.081,220599996.0
2006-04-17 03:53:00,118.076,118.088,118.071,118.083,224800001.0
2006-04-17 03:54:00,118.092,118.109,118.092,118.109,199799997.0
2006-04-17 03:55:00,118.105,118.111,118.105,118.11,275900003.0
2006-04-17 03:56:00,118.108,118.12,118.108,118.12,104299999.0
2006-04-17 03:57:00,118.13,118.156,118.13,118.154,91699999.0
2006-04-17 03:58:00,118.146,118.166,118.146,118.158,243400003.0
2006-04-17 03:59:00,118.152,118.152,118.134,118.135,224000005.0
2006-04-17 04:00:00,118.147,118.158,118.145,118.154,133199999.0
2006-04-17 04:01:00,118.149,118.154,118.14,118.144,299799998.0
2006-04-17 04:02:00,118.138,118.143,118.131,118.139,235900001.0
2006-04-17 04:03:00,118.132,118.132,118.128,118.128,61999999.0
2006-04-17 04:04:00,118.127,118.133,118.12,118.133,222600000.0
2006-04-17 04:05:00,118.137,118.143,118.134,118.14,251200001.0
2006-04-17 04:06:00,118.144,118.144,118.132,118.136,278899996.0
2006-04-17 04:07:00,118.133,118.135,118.125,118.13,252300002.0
2006-04-17 04:08:00,118.127,118.127,118.114,118.118,270900004.0
2006-04-17 04:09:00,118.113,118.113,118.089,118.089,258800004.0
2006-04-17 04:10:00,118.09,118.103,118.087,118.103,221300001.0
2006-04-17 04:11:00,118.102,118.107,118.102,118.107,136799999.0
2006-04-17 04:12:00,118.115,118.115,118.106,118.109,276299995.0
2006-04-17 04:13:00,118.107,118.113,118.103,118.113,46100000.0
2006-04-17 04:14:00,118.115,118.115,118.11,118.115,263899997.0
2006-04-17 04:15:00,118.113,118.113,118.101,118.107,194199995.0
2006-04-17 04:16:00,118.097,118.097,118.094,118.094,30900000.0
2006-04-17 04:17:00,118.089,118.094,118.083,118.088,90600000.0
2006-04-17 04:18:00,118.085,118.108,118.085,118.108,178299999.0
2006-04-17 04:19:00,118.109,118.112,118.1,118.111,127799997.0
2006-04-17 04:20:00,118.107,118.116,118.106,118.106,128200004.0
2006-04-17 04:21:00,118.104,118.115,118.104,118.115,120299998.0
2006-04-17 04:22:00,118.117,118.124,118.113,118.12,266899994.0
2006-04-17 04:23:00,118.119,118.125,118.119,118.125,218899998.0
2006-04-17 04:24:00,118.12,118.133,118.12,118.133,186900001.0
2006-04-17 04:25:00,118.13,118.135,118.128,118.135,350999995.0
2006-04-17 04:26:00,118.131,118.149,118.131,118.149,435999998.0
2006-04-17 04:27:00,118.155,118.177,118.155,118.177,131600001.0
2006-04-17 04:28:00,118.188,118.2,118.188,118.188,299900006.0
2006-04-17 04:29:00,118.193,118.205,118.193,118.199,232900005.0
2006-04-17 04:30:00,118.188,118.195,118.182,118.182,137900000.0
2006-04-17 04:31:00,118.18,118.192,118.18,118.192,313399996.0
2006-04-17 04:32:00,118.185,118.185,118.163,118.163,320800007.0
2006-04-17 04:33:00,118.163,118.182,118.163,118.182,365400006.0
2006-04-17 04:34:00,118.179,118.189,118.178,118.183,162800000.0
2006-04-17 04:35:00,118.187,118.191,118.178,118.181,107000000.0
2006-04-17 04:36:00,118.167,118.177,118.164,118.177,177599999.0
2006-04-17 04:37:00,118.171,118.176,118.168,118.168,215799997.0
2006-04-17 04:38:00,118.173,118.173,118.165,118.167,217500002.0
2006-04-17 04:39:00,118.165,118.165,118.163,118.164,94399997.0
2006-04-17 04:40:00,118.176,118.196,118.176,118.19,343400008.0
2006-04-17 04:41:00,118.19,118.213,118.19,118.211,342900007.0
2006-04-17 04:42:00,118.22,118.22,118.2,118.2,307699996.0
2006-04-17 04:43:00,118.215,118.215,118.212,118.212,68399998.0
2006-04-17 04:44:00,118.225,118.225,118.214,118.22,240099998.0
2006-04-17 04:45:00,118.221,118.221,118.199,118.214,209799999.0
2006-04-17 04:46:00,118.213,118.213,118.2,118.2,211499998.0
2006-04-17 04:47:00,118.204,118.204,118.195,118.196,156500003.0
2006-04-17 04:48:00,118.192,118.192,118.177,118.188,295199994.0
2006-04-17 04:49:00,118.19,118.193,118.182,118.182,237199997.0
2006-04-17 04:50:00,118.174,118.176,118.167,118.167,297600005.0
2006-04-17 04:51:00,118.181,118.184,118.181,118.184,6900000.0
2006-04-17 04:52:00,118.194,118.196,118.189,118.189,56699998.0
2006-04-17 04:53:00,118.197,118.197,118.183,118.183,200999998.0
2006-04-17 04:54:00,118.195,118.199,118.191,118.199,273300008.0
2006-04-17 04:55:00,118.199,118.212,118.193,118.212,122799997.0
2006-04-17 04:56:00,118.207,118.226,118.207,118.226,188599998.0
2006-04-17 04:57:00,118.239,118.243,118.227,118.243,165300002.0
2006-04-17 04:58:00,118.244,118.246,118.232,118.235,443800004.0
2006-04-17 04:59:00,118.25,118.259,118.25,118.254,235800006.0
2006-04-17 05:00:00,118.252,118.252,118.235,118.245,315900001.0
2006-04-17 05:01:00,118.24,118.245,118.235,118.243,202199996.0
2006-04-17 05:02:00,118.237,118.252,118.237,118.252,186100002.0
2006-04-17 05:03:00,118.254,118.263,118.243,118.263,89100001.0
2006-04-17 05:04:00,118.269,118.273,118.263,118.263,250800000.0
2006-04-17 05:05:00,118.263,118.267,118.255,118.263,139400000.0
2006-04-17 05:06:00,118.261,118.261,118.239,118.244,214500005.0
2006-04-17 05:07:00,118.25,118.25,118.236,118.236,196300000.0
2006-04-17 05:08:00,118.239,118.239,118.208,118.212,257100001.0
2006-04-17 05:09:00,118.205,118.205,118.191,118.204,257999999.0
2006-04-17 05:10:00,118.202,118.202,118.192,118.198,185500001.0
2006-04-17 05:11:00,118.2,118.205,118.195,118.205,121000002.0
2006-04-17 05:12:00,118.2,118.205,118.2,118.205,186700001.0
2006-04-17 05:13:00,118.208,118.217,118.206,118.217,113000000.0
2006-04-17 05:14:00,118.216,118.216,118.209,118.213,174499997.0
2006-04-17 05:15:00,118.204,118.208,118.194,118.197,257300000.0
2006-04-17 05:16:00,118.196,118.196,118.179,118.193,295899999.0
2006-04-17 05:17:00,118.195,118.195,118.188,118.195,204700003.0
2006-04-17 05:18:00,118.188,118.188,118.188,118.188,23900000.0
2006-04-17 05:19:00,118.187,118.203,118.187,118.193,280999999.0
2006-04-17 05:20:00,118.208,118.211,118.202,118.202,170800004.0
2006-04-17 05:21:00,118.213,118.215,118.207,118.215,347300006.0
2006-04-17 05:22:00,118.212,118.225,118.212,118.225,175900000.0
2006-04-17 05:23:00,118.221,118.221,118.209,118.21,200000002.0
2006-04-17 05:24:00,118.222,118.237,118.222,118.233,266500001.0
2006-04-17 05:25:00,118.23,118.245,118.227,118.245,279600003.0
2006-04-17 05:26:00,118.239,118.26,118.239,118.246,117399998.0
2006-04-17 05:27:00,118.253,118.254,118.247,118.247,152300000.0
2006-04-17 05:28:00,118.244,118.251,118.239,118.248,237499999.0
2006-04-17 05:29:00,118.251,118.251,118.245,118.248,120500000.0
2006-04-17 05:30:00,118.253,118.253,118.244,118.253,177500000.0
2006-04-17 05:31:00,118.253,118.278,118.253,118.277,341300005.0
2006-04-17 05:32:00,118.278,118.288,118.272,118.277,248399999.0
2006-04-17 05:33:00,118.278,118.283,118.271,118.271,206900003.0
2006-04-17 05:34:00,118.257,118.26,118.248,118.25,381500000.0
2006-04-17 05:35:00,118.257,118.26,118.257,118.259,224799997.0
2006-04-17 05:36:00,118.269,118.269,118.259,118.259,30900000.0
2006-04-17 05:37:00,118.272,118.288,118.272,118.285,260299993.0
2006-04-17 05:38:00,118.283,118.283,118.263,118.267,180300001.0
2006-04-17 05:39:00,118.257,118.257,118.248,118.253,74899998.0
2006-04-17 05:40:00,118.26,118.278,118.26,118.275,262499999.0
2006-04-17 05:41:00,118.271,118.283,118.271,118.283,388100001.0
2006-04-17 05:42:00,118.278,118.278,118.27,118.271,241399997.0
2006-04-17 05:43:00,118.274,118.274,118.269,118.274,215799994.0
2006-04-17 05:44:00,118.27,118.275,118.267,118.27,228699994.0
2006-04-17 05:45:00,118.271,118.271,118.259,118.269,209400001.0
2006-04-17 05:46:00,118.263,118.263,118.263,118.263,34299999.0
2006-04-17 05:47:00,118.265,118.268,118.251,118.253,259199999.0
2006-04-17 05:48:00,118.252,118.252,118.238,118.24,277699998.0
2006-04-17 05:49:00,118.234,118.241,118.228,118.235,82500000.0
2006-04-17 05:50:00,118.238,118.238,118.227,118.227,288599995.0
2006-04-17 05:51:00,118.227,118.234,118.227,118.234,93599999.0
2006-04-17 05:52:00,118.238,118.246,118.238,118.244,145499999.0
2006-04-17 05:53:00,118.235,118.242,118.225,118.225,242899999.0
2006-04-17 05:54:00,118.22,118.232,118.22,118.232,307299999.0
2006-04-17 05:55:00,118.234,118.234,118.222,118.227,398100000.0
2006-04-17 05:56:00,118.225,118.225,118.218,118.22,184000002.0
2006-04-17 05:57:00,118.22,118.22,118.212,118.212,244800002.0
2006-04-17 05:58:00,118.218,118.225,118.214,118.218,380900002.0
2006-04-17 05:59:00,118.223,118.228,118.22,118.225,86100001.0
2006-04-17 06:00:00,118.22,118.228,118.218,118.225,119699998.0
2006-04-17 06:01:00,118.215,118.222,118.215,118.22,126499999.0
2006-04-17 06:02:00,118.223,118.223,118.212,118.217,297799998.0
2006-04-17 06:03:00,118.21,118.215,118.21,118.215,248699995.0
2006-04-17 06:04:00,118.205,118.209,118.2,118.208,182800001.0
2006-04-17 06:05:00,118.212,118.212,118.203,118.211,125500001.0
2006-04-17 06:06:00,118.219,118.222,118.21,118.216,243199998.0
2006-04-17 06:07:00,118.207,118.212,118.2,118.212,120899998.0
2006-04-17 06:08:00,118.217,118.225,118.213,118.217,83300001.0
2006-04-17 06:09:00,118.213,118.216,118.202,118.212,261099992.0
2006-04-17 06:10:00,118.21,118.213,118.203,118.203,108400002.0
2006-04-17 06:11:00,118.198,118.211,118.198,118.209,307699999.0
2006-04-17 06:12:00,118.205,118.215,118.205,118.215,318499995.0
2006-04-17 06:13:00,118.211,118.213,118.205,118.206,142100003.0
2006-04-17 06:14:00,118.2,118.213,118.199,118.209,208500001.0
2006-04-17 06:15:00,118.212,118.22,118.212,118.212,194499999.0
2006-04-17 06:16:00,118.212,118.212,118.198,118.211,183900001.0
2006-04-17 06:17:00,118.218,118.222,118.218,118.222,140300000.0
2006-04-17 06:18:00,118.22,118.22,118.215,118.218,235900006.0
2006-04-17 06:19:00,118.225,118.225,118.223,118.223,221899997.0
2006-04-17 06:20:00,118.218,118.226,118.218,118.218,374799999.0
2006-04-17 06:21:00,118.213,118.217,118.207,118.215,97100001.0
2006-04-17 06:22:00,118.213,118.213,118.199,118.202,126600001.0
2006-04-17 06:23:00,118.213,118.215,118.208,118.215,151099998.0
2006-04-17 06:24:00,118.212,118.221,118.212,118.216,174900004.0
2006-04-17 06:25:00,118.218,118.223,118.213,118.22,282900002.0
2006-04-17 06:26:00,118.217,118.228,118.215,118.22,194800002.0
2006-04-17 06:27:00,118.222,118.222,118.206,118.222,146900001.0
2006-04-17 06:28:00,118.219,118.223,118.219,118.221,90999997.0
2006-04-17 06:29:00,118.221,118.228,118.219,118.22,328800000.0
2006-04-17 06:30:00,118.22,118.225,118.22,118.225,120999997.0
2006-04-17 06:31:00,118.218,118.226,118.213,118.213,235699994.0
2006-04-17 06:32:00,118.218,118.224,118.214,118.223,196300002.0
2006-04-17 06:33:00,118.22,118.22,118.212,118.218,135400004.0
2006-04-17 06:34:00,118.221,118.224,118.213,118.217,474100000.0
2006-04-17 06:35:00,118.222,118.226,118.218,118.22,276700007.0
2006-04-17 06:36:00,118.22,118.22,118.218,118.218,78999999.0
2006-04-17 06:37:00,118.222,118.229,118.22,118.225,236799997.0
2006-04-17 06:38:00,118.225,118.225,118.213,118.22,170400001.0
2006-04-17 06:39:00,118.227,118.239,118.227,118.238,281199996.0
2006-04-17 06:40:00,118.242,118.246,118.237,118.244,247499999.0
2006-04-17 06:41:00,118.245,118.245,118.24,118.24,192399999.0
2006-04-17 06:42:00,118.24,118.245,118.237,118.245,197199996.0
2006-04-17 06:43:00,118.242,118.242,118.235,118.241,170100001.0
2006-04-17 06:44:00,118.237,118.241,118.235,118.239,306000005.0
2006-04-17 06:45:00,118.237,118.253,118.237,118.244,104600002.0
2006-04-17 06:46:00,118.252,118.252,118.242,118.251,207400003.0
2006-04-17 06:47:00,118.242,118.25,118.242,118.244,159800000.0
2006-04-17 06:48:00,118.239,118.244,118.236,118.241,130899999.0
2006-04-17 06:49:00,118.25,118.258,118.242,118.246,166199998.0
2006-04-17 06:50:00,118.245,118.245,118.24,118.245,159599999.0
2006-04-17 06:51:00,118.245,118.245,118.237,118.237,430599996.0
2006-04-17 06:52:00,118.245,118.248,118.235,118.245,313600003.0
2006-04-17 06:53:00,118.24,118.245,118.237,118.242,164600003.0
2006-04-17 06:54:00,118.245,118.245,118.243,118.245,102199999.0
2006-04-17 06:55:00,118.24,118.249,118.24,118.249,64300001.0
2006-04-17 06:56:00,118.25,118.25,118.242,118.245,393700001.0
2006-04-17 06:57:00,118.252,118.26,118.249,118.259,151299995.0
2006-04-17 06:58:00,118.26,118.26,118.257,118.26,133700002.0
2006-04-17 06:59:00,118.265,118.265,118.257,118.265,310100005.0
2006-04-17 07:00:00,118.268,118.271,118.265,118.268,267699997.0
2006-04-17 07:01:00,118.26,118.265,118.257,118.265,419800005.0
2006-04-17 07:02:00,118.261,118.261,118.259,118.259,60400000.0
2006-04-17 07:03:00,118.258,118.264,118.25,118.25,347399994.0
2006-04-17 07:04:00,118.253,118.253,118.243,118.243,263500008.0
2006-04-17 07:05:00,118.241,118.247,118.233,118.244,229700000.0
2006-04-17 07:06:00,118.24,118.245,118.24,118.24,133799998.0
2006-04-17 07:07:00,118.243,118.243,118.223,118.234,186300000.0
2006-04-17 07:08:00,118.223,118.235,118.223,118.235,241800001.0
2006-04-17 07:09:00,118.233,118.233,118.223,118.228,238899994.0
2006-04-17 07:10:00,118.225,118.233,118.225,118.226,191100002.0
2006-04-17 07:11:00,118.235,118.235,118.225,118.23,284699998.0
2006-04-17 07:12:00,118.237,118.241,118.233,118.241,88299998.0
2006-04-17 07:13:00,118.242,118.249,118.239,118.249,282100000.0
2006-04-17 07:14:00,118.247,118.247,118.237,118.237,39800000.0
2006-04-17 07:15:00,118.24,118.245,118.233,118.245,98199999.0
2006-04-17 07:16:00,118.235,118.237,118.235,118.237,17500001.0
2006-04-17 07:17:00,118.243,118.243,118.235,118.237,211899997.0
2006-04-17 07:18:00,118.24,118.24,118.233,118.235,286199997.0
2006-04-17 07:19:00,118.235,118.243,118.235,118.243,190399998.0
2006-04-17 07:20:00,118.244,118.244,118.234,118.236,328799995.0
2006-04-17 07:21:00,118.235,118.243,118.232,118.243,268099994.0
2006-04-17 07:22:00,118.24,118.245,118.238,118.245,228800004.0
2006-04-17 07:23:00,118.236,118.236,118.232,118.235,197900004.0
2006-04-17 07:24:00,118.232,118.238,118.23,118.232,364600001.0
2006-04-17 07:25:00,118.23,118.261,118.23,118.261,269300000.0
2006-04-17 07:26:00,118.255,118.255,118.246,118.25,221900000.0
2006-04-17 07:27:00,118.253,118.259,118.248,118.251,303899999.0
2006-04-17 07:28:00,118.261,118.264,118.253,118.257,113800002.0
2006-04-17 07:29:00,118.255,118.256,118.238,118.256,221299999.0
2006-04-17 07:30:00,118.255,118.261,118.239,118.239,222000007.0
2006-04-17 07:31:00,118.245,118.245,118.235,118.245,182200003.0
2006-04-17 07:32:00,118.24,118.248,118.238,118.245,389100000.0
2006-04-17 07:33:00,118.243,118.243,118.232,118.232,142400000.0
2006-04-17 07:34:00,118.227,118.235,118.225,118.235,419100001.0
2006-04-17 07:35:00,118.23,118.241,118.23,118.238,131699997.0
2006-04-17 07:36:00,118.245,118.245,118.238,118.245,297599999.0
2006-04-17 07:37:00,118.238,118.242,118.232,118.242,184499998.0
2006-04-17 07:38:00,118.24,118.252,118.237,118.252,97099999.0
2006-04-17 07:39:00,118.248,118.258,118.248,118.255,251000001.0
2006-04-17 07:40:00,118.258,118.263,118.251,118.251,114400001.0
2006-04-17 07:41:00,118.253,118.264,118.253,118.264,285099998.0
2006-04-17 07:42:00,118.26,118.262,118.257,118.257,170100002.0
2006-04-17 07:43:00,118.265,118.267,118.26,118.267,108400000.0
2006-04-17 07:44:00,118.261,118.262,118.249,118.26,118599999.0
2006-04-17 07:45:00,118.26,118.265,118.257,118.265,212699994.0
2006-04-17 07:46:00,118.267,118.268,118.26,118.26,168600001.0
2006-04-17 07:47:00,118.26,118.265,118.26,118.26,326100004.0
2006-04-17 07:48:00,118.263,118.265,118.253,118.253,303400001.0
2006-04-17 07:49:00,118.26,118.265,118.26,118.265,255000001.0
2006-04-17 07:50:00,118.258,118.265,118.257,118.262,181900004.0
2006-04-17 07:51:00,118.269,118.271,118.269,118.271,36700002.0
2006-04-17 07:52:00,118.27,118.272,118.266,118.268,241500000.0
2006-04-17 07:53:00,118.265,118.265,118.26,118.26,115100001.0
2006-04-17 07:54:00,118.26,118.265,118.252,118.262,187700001.0
2006-04-17 07:55:00,118.263,118.264,118.255,118.259,272799996.0
2006-04-17 07:56:00,118.262,118.265,118.255,118.26,286000004.0
2006-04-17 07:57:00,118.264,118.264,118.25,118.263,348899998.0
2006-04-17 07:58:00,118.264,118.272,118.262,118.267,254399998.0
2006-04-17 07:59:00,118.262,118.262,118.254,118.26,176299998.0
2006-04-17 08:00:00,118.262,118.273,118.262,118.263,162000000.0
2006-04-17 08:01:00,118.263,118.272,118.256,118.262,372899998.0
2006-04-17 08:02:00,118.263,118.265,118.253,118.265,139800001.0
2006-04-17 08:03:00,118.259,118.263,118.258,118.26,223800007.0
2006-04-17 08:04:00,118.265,118.287,118.265,118.28,209100002.0
2006-04-17 08:05:00,118.285,118.285,118.264,118.264,210900000.0
2006-04-17 08:06:00,118.264,118.264,118.251,118.251,215000002.0
2006-04-17 08:07:00,118.249,118.249,118.244,118.247,251900004.0
2006-04-17 08:08:00,118.259,118.264,118.259,118.26,195800000.0
2006-04-17 08:09:00,118.264,118.264,118.25,118.256,274400003.0
2006-04-17 08:10:00,118.251,118.261,118.251,118.258,91900000.0
2006-04-17 08:11:00,118.267,118.269,118.258,118.261,325800006.0
2006-04-17 08:12:00,118.265,118.272,118.258,118.267,436500003.0
2006-04-17 08:13:00,118.257,118.264,118.257,118.257,152500003.0
2006-04-17 08:14:00,118.25,118.261,118.25,118.258,251199997.0
2006-04-17 08:15:00,118.266,118.269,118.264,118.264,255900002.0
2006-04-17 08:16:00,118.263,118.267,118.261,118.265,210099999.0
2006-04-17 08:17:00,118.262,118.267,118.262,118.263,252099998.0
2006-04-17 08:18:00,118.272,118.281,118.269,118.277,260600001.0
2006-04-17 08:19:00,118.27,118.274,118.267,118.267,193000000.0
2006-04-17 08:20:00,118.265,118.275,118.265,118.268,128399998.0
2006-04-17 08:21:00,118.265,118.274,118.263,118.274,283999995.0
2006-04-17 08:22:00,118.276,118.276,118.262,118.264,120900001.0
2006-04-17 08:23:00,118.264,118.271,118.264,118.271,10500000.0
2006-04-17 08:24:00,118.272,118.272,118.253,118.253,241900002.0
2006-04-17 08:25:00,118.255,118.258,118.245,118.25,368200000.0
2006-04-17 08:26:00,118.251,118.258,118.25,118.25,49000000.0
2006-04-17 08:27:00,118.252,118.255,118.25,118.255,315400005.0
2006-04-17 08:28:00,118.246,118.251,118.241,118.25,243299999.0
2006-04-17 08:29:00,118.248,118.255,118.246,118.255,129799999.0
2006-04-17 08:30:00,118.253,118.253,118.253,118.253,50700001.0
2006-04-17 08:31:00,118.254,118.255,118.244,118.245,356399994.0
2006-04-17 08:32:00,118.246,118.252,118.239,118.239,186300002.0
2006-04-17 08:33:00,118.248,118.254,118.24,118.24,272100002.0
2006-04-17 08:34:00,118.253,118.255,118.24,118.24,302500003.0
2006-04-17 08:35:00,118.245,118.245,118.242,118.245,220800004.0
2006-04-17 08:36:00,118.242,118.249,118.242,118.244,190399998.0
2006-04-17 08:37:00,118.249,118.249,118.24,118.244,191900002.0
2006-04-17 08:38:00,118.244,118.247,118.243,118.247,144000000.0
2006-04-17 08:39:00,118.245,118.259,118.244,118.252,126400000.0
2006-04-17 08:40:00,118.255,118.255,118.248,118.254,342099999.0
2006-04-17 08:41:00,118.258,118.258,118.248,118.25,173000000.0
2006-04-17 08:42:00,118.256,118.263,118.253,118.256,228700003.0
2006-04-17 08:43:00,118.262,118.265,118.262,118.265,6400000.0
2006-04-17 08:44:00,118.263,118.268,118.262,118.262,210699999.0
2006-04-17 08:45:00,118.255,118.261,118.255,118.26,331799993.0
2006-04-17 08:46:00,118.258,118.258,118.252,118.252,243199996.0
2006-04-17 08:47:00,118.25,118.255,118.245,118.247,265600001.0
2006-04-17 08:48:00,118.24,118.252,118.24,118.251,128800001.0
2006-04-17 08:49:00,118.247,118.247,118.234,118.234,275300006.0
2006-04-17 08:50:00,118.232,118.241,118.23,118.232,116500000.0
2006-04-17 08:51:00,118.23,118.235,118.225,118.23,304000000.0
2006-04-17 08:52:00,118.234,118.237,118.226,118.232,348399997.0
2006-04-17 08:53:00,118.227,118.239,118.218,118.224,211800001.0
2006-04-17 08:54:00,118.231,118.235,118.22,118.227,337799994.0
2006-04-17 08:55:00,118.219,118.237,118.219,118.237,143399999.0
2006-04-17 08:56:00,118.25,118.254,118.247,118.247,216499996.0
2006-04-17 08:57:00,118.25,118.256,118.248,118.25,218899996.0
2006-04-17 08:58:00,118.248,118.252,118.245,118.252,251100001.0
2006-04-17 08:59:00,118.25,118.257,118.241,118.25,289600003.0
2006-04-17 09:00:00,118.251,118.253,118.24,118.24,416500000.0
2006-04-17 09:01:00,118.245,118.245,118.234,118.243,343900001.0
2006-04-17 09:02:00,118.246,118.25,118.232,118.24,343899995.0
2006-04-17 09:03:00,118.242,118.242,118.233,118.235,161499998.0
2006-04-17 09:04:00,118.243,118.243,118.229,118.23,262199998.0
2006-04-17 09:05:00,118.238,118.24,118.234,118.237,109900001.0
2006-04-17 09:06:00,118.231,118.243,118.231,118.239,164500000.0
2006-04-17 09:07:00,118.24,118.248,118.24,118.24,182900004.0
2006-04-17 09:08:00,118.242,118.249,118.241,118.245,207400005.0
2006-04-17 09:09:00,118.247,118.253,118.243,118.248,234900001.0
2006-04-17 09:10:00,118.239,118.253,118.239,118.242,483000007.0
2006-04-17 09:11:00,118.244,118.249,118.244,118.247,195900003.0
2006-04-17 09:12:00,118.241,118.252,118.24,118.252,265500004.0
2006-04-17 09:13:00,118.253,118.253,118.238,118.243,239700001.0
2006-04-17 09:14:00,118.249,118.249,118.243,118.246,75699998.0
2006-04-17 09:15:00,118.245,118.248,118.238,118.245,150100001.0
2006-04-17 09:16:00,118.23,118.232,118.226,118.226,134399999.0
2006-04-17 09:17:00,118.22,118.223,118.215,118.223,134700000.0
2006-04-17 09:18:00,118.222,118.222,118.21,118.214,174600003.0
2006-04-17 09:19:00,118.213,118.213,118.201,118.205,237399997.0
2006-04-17 09:20:00,118.208,118.22,118.208,118.212,161900005.0
2006-04-17 09:21:00,118.213,118.213,118.201,118.201,302300002.0
2006-04-17 09:22:00,118.206,118.212,118.204,118.208,179000003.0
2006-04-17 09:23:00,118.205,118.205,118.2,118.205,376099996.0
2006-04-17 09:24:00,118.208,118.211,118.205,118.205,206299995.0
2006-04-17 09:25:00,118.208,118.214,118.202,118.202,361999996.0
2006-04-17 09:26:00,118.207,118.21,118.2,118.2,214800002.0
2006-04-17 09:27:00,118.205,118.213,118.205,118.209,238299999.0
2006-04-17 09:28:00,118.217,118.218,118.217,118.218,56299999.0
2006-04-17 09:29:00,118.211,118.217,118.208,118.214,180799998.0
2006-04-17 09:30:00,118.214,118.214,118.2,118.203,216000000.0
2006-04-17 09:31:00,118.208,118.213,118.203,118.203,179300004.0
2006-04-17 09:32:00,118.21,118.223,118.208,118.223,204300000.0
2006-04-17 09:33:00,118.219,118.223,118.212,118.223,256000002.0
2006-04-17 09:34:00,118.22,118.225,118.22,118.225,127099998.0
2006-04-17 09:35:00,118.23,118.232,118.223,118.227,263100003.0
2006-04-17 09:36:00,118.225,118.225,118.218,118.22,195899998.0
2006-04-17 09:37:00,118.222,118.223,118.212,118.223,210400003.0
2006-04-17 09:38:00,118.231,118.245,118.23,118.244,388400005.0
2006-04-17 09:39:00,118.238,118.239,118.235,118.237,153700000.0
2006-04-17 09:40:00,118.244,118.244,118.232,118.237,330199996.0
2006-04-17 09:41:00,118.235,118.244,118.235,118.241,233300002.0
2006-04-17 09:42:00,118.24,118.24,118.235,118.235,209800000.0
2006-04-17 09:43:00,118.239,118.24,118.226,118.24,272100002.0
2006-04-17 09:44:00,118.24,118.24,118.215,118.215,202000002.0
2006-04-17 09:45:00,118.217,118.218,118.213,118.218,119600002.0
2006-04-17 09:46:00,118.217,118.219,118.212,118.214,191800000.0
2006-04-17 09:47:00,118.213,118.215,118.21,118.215,153600000.0
2006-04-17 09:48:00,118.209,118.222,118.209,118.217,268000000.0
2006-04-17 09:49:00,118.205,118.217,118.205,118.214,292799997.0
2006-04-17 09:50:00,118.213,118.215,118.207,118.215,199400001.0
2006-04-17 09:51:00,118.21,118.215,118.207,118.215,274500000.0
2006-04-17 09:52:00,118.21,118.215,118.205,118.215,196999994.0
2006-04-17 09:53:00,118.215,118.215,118.21,118.21,95899999.0
2006-04-17 09:54:00,118.205,118.208,118.197,118.197,132300003.0
2006-04-17 09:55:00,118.211,118.211,118.209,118.209,53100001.0
2006-04-17 09:56:00,118.216,118.221,118.213,118.22,250000001.0
2006-04-17 09:57:00,118.215,118.219,118.21,118.217,224700000.0
2006-04-17 09:58:00,118.215,118.215,118.207,118.21,305000005.0
2006-04-17 09:59:00,118.202,118.207,118.197,118.204,168700000.0
2006-04-17 10:00:00,118.208,118.217,118.205,118.205,320100008.0
2006-04-17 10:01:00,118.212,118.212,118.202,118.21,157400004.0
2006-04-17 10:02:00,118.215,118.215,118.21,118.215,86999998.0
2006-04-17 10:03:00,118.215,118.215,118.205,118.21,122599997.0
2006-04-17 10:04:00,118.208,118.211,118.206,118.211,229699998.0
2006-04-17 10:05:00,118.211,118.213,118.203,118.203,162199998.0
2006-04-17 10:06:00,118.205,118.211,118.205,118.209,129100000.0
2006-04-17 10:07:00,118.205,118.215,118.203,118.213,507399995.0
2006-04-17 10:08:00,118.21,118.215,118.208,118.208,185400002.0
2006-04-17 10:09:00,118.217,118.223,118.213,118.22,105599999.0
2006-04-17 10:10:00,118.225,118.234,118.222,118.23,302799994.0
2006-04-17 10:11:00,118.237,118.237,118.23,118.23,51100001.0
2006-04-17 10:12:00,118.23,118.235,118.227,118.23,159800002.0
2006-04-17 10:13:00,118.23,118.237,118.23,118.235,273500004.0
2006-04-17 10:14:00,118.228,118.232,118.213,118.232,307500007.0
2006-04-17 10:15:00,118.236,118.24,118.231,118.235,343000003.0
2006-04-17 10:16:00,118.235,118.237,118.222,118.235,189199999.0
2006-04-17 10:17:00,118.235,118.24,118.232,118.24,148699997.0
2006-04-17 10:18:00,118.24,118.245,118.23,118.24,264800004.0
2006-04-17 10:19:00,118.227,118.231,118.217,118.219,376200004.0
2006-04-17 10:20:00,118.231,118.232,118.221,118.228,259700000.0
2006-04-17 10:21:00,118.224,118.233,118.224,118.227,108800000.0
2006-04-17 10:22:00,118.231,118.234,118.223,118.234,406000002.0
2006-04-17 10:23:00,118.232,118.244,118.23,118.244,82600000.0
2006-04-17 10:24:00,118.25,118.25,118.242,118.25,173999997.0
2006-04-17 10:25:00,118.259,118.318,118.259,118.318,248899993.0
2006-04-17 10:26:00,118.32,118.335,118.314,118.335,382900007.0
2006-04-17 10:27:00,118.321,118.322,118.321,118.322,122199996.0
2006-04-17 10:28:00,118.315,118.315,118.3,118.31,96399997.0
2006-04-17 10:29:00,118.306,118.314,118.303,118.303,184500004.0
2006-04-17 10:30:00,118.304,118.304,118.294,118.297,322200001.0
2006-04-17 10:31:00,118.303,118.321,118.295,118.321,187099999.0
2006-04-17 10:32:00,118.32,118.325,118.31,118.325,154100000.0
2006-04-17 10:33:00,118.32,118.325,118.305,118.323,201400000.0
2006-04-17 10:34:00,118.332,118.345,118.332,118.335,185899999.0
2006-04-17 10:35:00,118.332,118.341,118.329,118.338,341700000.0
2006-04-17 10:36:00,118.336,118.342,118.333,118.342,178799998.0
2006-04-17 10:37:00,118.353,118.353,118.342,118.348,179800004.0
2006-04-17 10:38:00,118.357,118.357,118.342,118.347,302399998.0
2006-04-17 10:39:00,118.353,118.357,118.346,118.353,126300002.0
2006-04-17 10:40:00,118.349,118.362,118.349,118.355,115299999.0
2006-04-17 10:41:00,118.356,118.356,118.347,118.349,211999994.0
2006-04-17 10:42:00,118.355,118.355,118.347,118.355,197500002.0
2006-04-17 10:43:00,118.353,118.355,118.35,118.35,143400004.0
2006-04-17 10:44:00,118.35,118.355,118.341,118.341,285900001.0
2006-04-17 10:45:00,118.345,118.348,118.341,118.347,158700000.0
2006-04-17 10:46:00,118.357,118.366,118.355,118.355,78500000.0
2006-04-17 10:47:00,118.353,118.355,118.325,118.325,254799992.0
2006-04-17 10:48:00,118.321,118.327,118.318,118.326,203400001.0
2006-04-17 10:49:00,118.331,118.343,118.331,118.343,273700000.0
2006-04-17 10:50:00,118.342,118.342,118.328,118.338,80700001.0
2006-04-17 10:51:00,118.338,118.338,118.331,118.338,371399995.0
2006-04-17 10:52:00,118.343,118.346,118.335,118.335,267900002.0
2006-04-17 10:53:00,118.332,118.345,118.332,118.345,237199998.0
2006-04-17 10:54:00,118.338,118.341,118.331,118.333,126500001.0
2006-04-17 10:55:00,118.33,118.333,118.32,118.32,366600005.0
2006-04-17 10:56:00,118.312,118.312,118.283,118.284,304699997.0
2006-04-17 10:57:00,118.278,118.285,118.272,118.272,241100000.0
2006-04-17 10:58:00,118.269,118.27,118.257,118.267,90499999.0
2006-04-17 10:59:00,118.268,118.268,118.23,118.23,230299996.0
2006-04-17 11:00:00,118.231,118.231,118.221,118.221,266500002.0
2006-04-17 11:01:00,118.222,118.225,118.221,118.225,320499998.0
2006-04-17 11:02:00,118.227,118.242,118.224,118.242,271299997.0
2006-04-17 11:03:00,118.243,118.243,118.237,118.237,212499996.0
2006-04-17 11:04:00,118.243,118.263,118.243,118.263,198300004.0
2006-04-17 11:05:00,118.266,118.281,118.266,118.28,460400002.0
2006-04-17 11:06:00,118.29,118.291,118.283,118.289,229100004.0
2006-04-17 11:07:00,118.279,118.279,118.269,118.27,155399999.0
2006-04-17 11:08:00,118.27,118.275,118.267,118.275,107399999.0
2006-04-17 11:09:00,118.277,118.279,118.27,118.275,155399999.0
2006-04-17 11:10:00,118.28,118.288,118.271,118.288,82400001.0
2006-04-17 11:11:00,118.289,118.295,118.28,118.29,202699999.0
2006-04-17 11:12:00,118.295,118.302,118.284,118.302,281900002.0
2006-04-17 11:13:00,118.296,118.297,118.286,118.297,205300003.0
2006-04-17 11:14:00,118.302,118.317,118.302,118.314,351000004.0
2006-04-17 11:15:00,118.31,118.323,118.31,118.323,65499999.0
2006-04-17 11:16:00,118.318,118.327,118.311,118.319,227200001.0
2006-04-17 11:17:00,118.323,118.329,118.321,118.329,251699998.0
2006-04-17 11:18:00,118.334,118.337,118.314,118.325,196300004.0
2006-04-17 11:19:00,118.315,118.323,118.312,118.312,238900001.0
2006-04-17 11:20:00,118.315,118.315,118.305,118.31,274199999.0
2006-04-17 11:21:00,118.308,118.315,118.305,118.305,178200006.0
2006-04-17 11:22:00,118.31,118.314,118.304,118.306,135800001.0
2006-04-17 11:23:00,118.308,118.308,118.303,118.303,199999999.0
2006-04-17 11:24:00,118.302,118.313,118.301,118.301,369599996.0
2006-04-17 11:25:00,118.3,118.313,118.296,118.298,266999999.0
2006-04-17 11:26:00,118.302,118.313,118.302,118.306,132699998.0
2006-04-17 11:27:00,118.316,118.32,118.31,118.32,163700001.0
2006-04-17 11:28:00,118.317,118.322,118.304,118.322,254600006.0
2006-04-17 11:29:00,118.317,118.318,118.31,118.31,309900004.0
2006-04-17 11:30:00,118.311,118.32,118.311,118.316,315799993.0
2006-04-17 11:31:00,118.315,118.315,118.31,118.315,254100002.0
2006-04-17 11:32:00,118.314,118.323,118.306,118.312,347000000.0
2006-04-17 11:33:00,118.316,118.316,118.303,118.307,192899997.0
2006-04-17 11:34:00,118.305,118.305,118.298,118.305,131499998.0
2006-04-17 11:35:00,118.302,118.302,118.291,118.301,109600002.0
2006-04-17 11:36:00,118.303,118.305,118.3,118.305,169000000.0
2006-04-17 11:37:00,118.304,118.304,118.29,118.292,111900001.0
2006-04-17 11:38:00,118.289,118.289,118.268,118.268,227099998.0
2006-04-17 11:39:00,118.264,118.268,118.258,118.268,254200001.0
2006-04-17 11:40:00,118.259,118.262,118.25,118.252,90599999.0
2006-04-17 11:41:00,118.243,118.253,118.24,118.253,325499996.0
2006-04-17 11:42:00,118.255,118.255,118.25,118.255,189299995.0
2006-04-17 11:43:00,118.263,118.276,118.26,118.26,192700000.0
2006-04-17 11:44:00,118.268,118.268,118.259,118.259,206900002.0
2006-04-17 11:45:00,118.265,118.276,118.258,118.276,242700002.0
2006-04-17 11:46:00,118.274,118.274,118.262,118.267,269199996.0
2006-04-17 11:47:00,118.258,118.258,118.248,118.253,166600000.0
2006-04-17 11:48:00,118.253,118.268,118.24,118.268,141899998.0
2006-04-17 11:49:00,118.28,118.288,118.278,118.286,219300005.0
2006-04-17 11:50:00,118.285,118.285,118.259,118.263,128900002.0
2006-04-17 11:51:00,118.25,118.25,118.237,118.238,298400001.0
2006-04-17 11:52:00,118.243,118.243,118.233,118.243,136299998.0
2006-04-17 11:53:00,118.242,118.25,118.242,118.247,219000002.0
2006-04-17 11:54:00,118.252,118.261,118.248,118.255,292799995.0
2006-04-17 11:55:00,118.254,118.263,118.251,118.263,250499998.0
2006-04-17 11:56:00,118.261,118.261,118.252,118.255,231900000.0
2006-04-17 11:57:00,118.255,118.26,118.255,118.255,133700001.0
2006-04-17 11:58:00,118.258,118.258,118.252,118.256,308800000.0
2006-04-17 11:59:00,118.249,118.25,118.245,118.248,124000000.0
2006-04-17 12:00:00,118.25,118.255,118.246,118.246,206999997.0
2006-04-17 12:01:00,118.253,118.257,118.248,118.248,203799995.0
2006-04-17 12:02:00,118.245,118.245,118.232,118.232,296300000.0
2006-04-17 12:03:00,118.235,118.235,118.224,118.224,195899999.0
2006-04-17 12:04:00,118.235,118.235,118.224,118.227,273999995.0
2006-04-17 12:05:00,118.234,118.244,118.232,118.241,202000002.0
2006-04-17 12:06:00,118.235,118.241,118.213,118.213,306800002.0
2006-04-17 12:07:00,118.22,118.226,118.215,118.222,190400001.0
2006-04-17 12:08:00,118.225,118.225,118.218,118.22,201999999.0
2006-04-17 12:09:00,118.223,118.236,118.222,118.222,357199995.0
2006-04-17 12:10:00,118.22,118.228,118.215,118.221,218900001.0
2006-04-17 12:11:00,118.223,118.228,118.215,118.215,355200002.0
2006-04-17 12:12:00,118.218,118.218,118.202,118.213,37200000.0
2006-04-17 12:13:00,118.215,118.215,118.208,118.215,171400003.0
2006-04-17 12:14:00,118.218,118.218,118.208,118.216,358199997.0
2006-04-17 12:15:00,118.222,118.222,118.209,118.21,229200004.0
2006-04-17 12:16:00,118.203,118.211,118.2,118.206,393899996.0
2006-04-17 12:17:00,118.205,118.213,118.205,118.207,366199997.0
2006-04-17 12:18:00,118.205,118.218,118.205,118.211,305200001.0
2006-04-17 12:19:00,118.211,118.228,118.211,118.228,231200001.0
2006-04-17 12:20:00,118.229,118.242,118.227,118.241,302500000.0
2006-04-17 12:21:00,118.244,118.244,118.234,118.237,105200002.0
2006-04-17 12:22:00,118.233,118.235,118.23,118.235,84400002.0
2006-04-17 12:23:00,118.232,118.248,118.232,118.246,110400002.0
2006-04-17 12:24:00,118.25,118.254,118.239,118.239,120299996.0
2006-04-17 12:25:00,118.228,118.241,118.228,118.241,263500000.0
2006-04-17 12:26:00,118.245,118.245,118.24,118.245,275499995.0
2006-04-17 12:27:00,118.242,118.242,118.227,118.23,264400003.0
2006-04-17 12:28:00,118.227,118.235,118.227,118.232,81500002.0
2006-04-17 12:29:00,118.235,118.235,118.23,118.23,309400000.0
2006-04-17 12:30:00,118.233,118.247,118.233,118.241,285700000.0
2006-04-17 12:31:00,118.237,118.241,118.237,118.241,8500000.0
2006-04-17 12:32:00,118.238,118.244,118.231,118.231,223500000.0
2006-04-17 12:33:00,118.236,118.241,118.229,118.232,171600006.0
2006-04-17 12:34:00,118.23,118.235,118.23,118.232,145000000.0
2006-04-17 12:35:00,118.235,118.235,118.23,118.235,203600000.0
2006-04-17 12:36:00,118.23,118.231,118.221,118.222,228199998.0
2006-04-17 12:37:00,118.22,118.225,118.215,118.22,180699998.0
2006-04-17 12:38:00,118.219,118.222,118.213,118.213,197499996.0
2006-04-17 12:39:00,118.218,118.222,118.213,118.215,242300001.0
2006-04-17 12:40:00,118.22,118.22,118.213,118.213,149899997.0
2006-04-17 12:41:00,118.21,118.215,118.205,118.21,256499998.0
2006-04-17 12:42:00,118.218,118.218,118.203,118.215,190100001.0
2006-04-17 12:43:00,118.21,118.21,118.193,118.193,234900001.0
2006-04-17 12:44:00,118.193,118.197,118.183,118.183,420100000.0
2006-04-17 12:45:00,118.195,118.195,118.188,118.195,174799999.0
2006-04-17 12:46:00,118.195,118.195,118.188,118.19,436499991.0
2006-04-17 12:47:00,118.197,118.207,118.19,118.2,398000004.0
2006-04-17 12:48:00,118.2,118.208,118.193,118.197,336399998.0
2006-04-17 12:49:00,118.193,118.195,118.19,118.19,163900002.0
2006-04-17 12:50:00,118.185,118.198,118.185,118.19,313599999.0
2006-04-17 12:51:00,118.194,118.194,118.186,118.187,279300003.0
2006-04-17 12:52:00,118.186,118.196,118.183,118.189,173200002.0
2006-04-17 12:53:00,118.19,118.195,118.19,118.195,179800001.0
2006-04-17 12:54:00,118.188,118.188,118.187,118.187,48700002.0
2006-04-17 12:55:00,118.195,118.195,118.192,118.195,87099997.0
2006-04-17 12:56:00,118.195,118.198,118.195,118.195,160900002.0
2006-04-17 12:57:00,118.193,118.195,118.185,118.185,329499994.0
2006-04-17 12:58:00,118.185,118.195,118.183,118.19,302599996.0
2006-04-17 12:59:00,118.195,118.213,118.192,118.213,388300002.0
2006-04-17 13:00:00,118.217,118.221,118.212,118.221,141899995.0
2006-04-17 13:01:00,118.218,118.229,118.218,118.224,203299997.0
2006-04-17 13:02:00,118.227,118.237,118.227,118.23,234400000.0
2006-04-17 13:03:00,118.228,118.228,118.224,118.228,55299999.0
2006-04-17 13:04:00,118.22,118.231,118.22,118.22,295300000.0
2006-04-17 13:05:00,118.224,118.232,118.223,118.228,389300000.0
2006-04-17 13:06:00,118.231,118.238,118.231,118.238,145600003.0
2006-04-17 13:07:00,118.24,118.24,118.232,118.235,186500006.0
2006-04-17 13:08:00,118.236,118.238,118.23,118.23,91899998.0
2006-04-17 13:09:00,118.238,118.244,118.235,118.241,159899999.0
2006-04-17 13:10:00,118.24,118.24,118.233,118.24,165300000.0
2006-04-17 13:11:00,118.233,118.238,118.227,118.238,175900004.0
2006-04-17 13:12:00,118.236,118.243,118.235,118.235,363299996.0
2006-04-17 13:13:00,118.235,118.235,118.218,118.218,154899998.0
2006-04-17 13:14:00,118.219,118.224,118.216,118.218,117600000.0
2006-04-17 13:15:00,118.211,118.214,118.202,118.214,294599999.0
2006-04-17 13:16:00,118.207,118.211,118.199,118.199,145899998.0
2006-04-17 13:17:00,118.194,118.196,118.19,118.19,150500002.0
2006-04-17 13:18:00,118.199,118.206,118.198,118.206,10400000.0
2006-04-17 13:19:00,118.21,118.226,118.208,118.222,218300000.0
2006-04-17 13:20:00,118.227,118.231,118.22,118.223,251200003.0
2006-04-17 13:21:00,118.233,118.235,118.229,118.235,316000004.0
2006-04-17 13:22:00,118.235,118.241,118.229,118.235,367699993.0
2006-04-17 13:23:00,118.224,118.224,118.203,118.213,204399999.0
2006-04-17 13:24:00,118.21,118.21,118.2,118.206,337599996.0
2006-04-17 13:25:00,118.212,118.213,118.204,118.211,180800000.0
2006-04-17 13:26:00,118.205,118.21,118.205,118.21,195399999.0
2006-04-17 13:27:00,118.209,118.211,118.199,118.199,196999997.0
2006-04-17 13:28:00,118.201,118.202,118.192,118.202,223799996.0
2006-04-17 13:29:00,118.2,118.203,118.195,118.2,207199996.0
2006-04-17 13:30:00,118.199,118.199,118.192,118.195,241400002.0
2006-04-17 13:31:00,118.195,118.195,118.188,118.19,148299999.0
2006-04-17 13:32:00,118.195,118.195,118.188,118.188,290599998.0
2006-04-17 13:33:00,118.196,118.198,118.19,118.194,208600000.0
2006-04-17 13:34:00,118.184,118.193,118.177,118.187,281999998.0
2006-04-17 13:35:00,118.183,118.188,118.179,118.18,282199997.0
2006-04-17 13:36:00,118.18,118.186,118.172,118.185,298100000.0
2006-04-17 13:37:00,118.178,118.178,118.144,118.15,131699999.0
2006-04-17 13:38:00,118.147,118.147,118.095,118.095,256699997.0
2006-04-17 13:39:00,118.1,118.103,118.085,118.09,271599994.0
2006-04-17 13:40:00,118.088,118.089,118.059,118.059,254200000.0
2006-04-17 13:41:00,118.047,118.047,118.035,118.035,263799999.0
2006-04-17 13:42:00,118.026,118.026,117.99,117.998,201700001.0
2006-04-17 13:43:00,118.009,118.044,117.996,118.044,285499999.0
2006-04-17 13:44:00,118.05,118.051,118.028,118.028,328199994.0
2006-04-17 13:45:00,118.02,118.025,117.985,117.985,303200006.0
2006-04-17 13:46:00,117.973,118.006,117.972,118.006,195500002.0
2006-04-17 13:47:00,118.021,118.029,117.977,117.977,273800006.0
2006-04-17 13:48:00,117.97,117.984,117.97,117.977,156800000.0
2006-04-17 13:49:00,117.97,117.979,117.955,117.955,202899999.0
2006-04-17 13:50:00,117.958,117.961,117.884,117.884,322800001.0
2006-04-17 13:51:00,117.882,117.895,117.877,117.877,263900002.0
2006-04-17 13:52:00,117.871,117.888,117.871,117.873,248799997.0
2006-04-17 13:53:00,117.857,117.858,117.848,117.85,199599999.0
2006-04-17 13:54:00,117.861,117.872,117.857,117.859,180600001.0
2006-04-17 13:55:00,117.845,117.845,117.826,117.841,255700001.0
2006-04-17 13:56:00,117.842,117.842,117.833,117.836,362000001.0
2006-04-17 13:57:00,117.84,117.866,117.84,117.866,152800001.0
2006-04-17 13:58:00,117.876,117.935,117.876,117.935,187899999.0
2006-04-17 13:59:00,117.95,117.957,117.939,117.939,187499997.0
2006-04-17 14:00:00,117.938,117.946,117.918,117.918,168699996.0
2006-04-17 14:01:00,117.906,117.906,117.893,117.897,397699997.0
2006-04-17 14:02:00,117.905,117.91,117.893,117.893,217699998.0
2006-04-17 14:03:00,117.885,117.887,117.876,117.876,103400004.0
2006-04-17 14:04:00,117.872,117.872,117.849,117.86,224100002.0
2006-04-17 14:05:00,117.855,117.877,117.845,117.855,111700000.0
2006-04-17 14:06:00,117.854,117.881,117.854,117.881,108399998.0
2006-04-17 14:07:00,117.889,117.916,117.889,117.916,244499998.0
2006-04-17 14:08:00,117.923,117.935,117.915,117.92,199299998.0
2006-04-17 14:09:00,117.914,117.944,117.914,117.941,146899994.0
2006-04-17 14:10:00,117.941,117.941,117.895,117.895,176000001.0
2006-04-17 14:11:00,117.892,117.906,117.889,117.906,180600005.0
2006-04-17 14:12:00,117.9,117.901,117.896,117.896,101000001.0
2006-04-17 14:13:00,117.899,117.904,117.877,117.877,254099998.0
2006-04-17 14:14:00,117.88,117.888,117.873,117.88,330600000.0
2006-04-17 14:15:00,117.887,117.896,117.882,117.882,393399997.0
2006-04-17 14:16:00,117.875,117.887,117.875,117.887,248099997.0
2006-04-17 14:17:00,117.885,117.9,117.882,117.9,178999999.0
2006-04-17 14:18:00,117.893,117.893,117.836,117.836,264300002.0
2006-04-17 14:19:00,117.833,117.838,117.812,117.812,332200003.0
2006-04-17 14:20:00,117.809,117.826,117.806,117.806,196000002.0
2006-04-17 14:21:00,117.779,117.779,117.73,117.73,245699999.0
2006-04-17 14:22:00,117.725,117.732,117.697,117.715,291500001.0
2006-04-17 14:23:00,117.683,117.699,117.614,117.614,180499998.0
2006-04-17 14:24:00,117.597,117.612,117.581,117.581,335000004.0
2006-04-17 14:25:00,117.58,117.629,117.58,117.622,278200002.0
2006-04-17 14:26:00,117.629,117.636,117.591,117.591,142900002.0
2006-04-17 14:27:00,117.594,117.622,117.591,117.618,231100002.0
2006-04-17 14:28:00,117.617,117.678,117.617,117.678,294399998.0
2006-04-17 14:29:00,117.683,117.7,117.673,117.7,297400003.0
2006-04-17 14:30:00,117.683,117.683,117.631,117.638,406200003.0
2006-04-17 14:31:00,117.64,117.64,117.591,117.591,140699997.0
2006-04-17 14:32:00,117.589,117.604,117.589,117.593,180899997.0
2006-04-17 14:33:00,117.578,117.611,117.578,117.611,57800000.0
2006-04-17 14:34:00,117.635,117.646,117.612,117.612,286700000.0
2006-04-17 14:35:00,117.607,117.618,117.597,117.615,206000000.0
2006-04-17 14:36:00,117.633,117.676,117.633,117.671,240399998.0
2006-04-17 14:37:00,117.662,117.686,117.661,117.686,134100002.0
2006-04-17 14:38:00,117.678,117.678,117.661,117.665,172400000.0
2006-04-17 14:39:00,117.67,117.681,117.664,117.664,253500001.0
2006-04-17 14:40:00,117.663,117.694,117.663,117.694,324199998.0
2006-04-17 14:41:00,117.702,117.702,117.691,117.691,52700001.0
2006-04-17 14:42:00,117.678,117.69,117.668,117.69,268599999.0
2006-04-17 14:43:00,117.698,117.703,117.696,117.7,247099996.0
2006-04-17 14:44:00,117.717,117.742,117.717,117.734,170600007.0
2006-04-17 14:45:00,117.714,117.714,117.669,117.669,167600003.0
2006-04-17 14:46:00,117.676,117.68,117.655,117.664,248999995.0
2006-04-17 14:47:00,117.656,117.687,117.656,117.681,215000000.0
2006-04-17 14:48:00,117.688,117.698,117.686,117.69,270899999.0
2006-04-17 14:49:00,117.685,117.686,117.674,117.678,154200003.0
2006-04-17 14:50:00,117.671,117.678,117.667,117.674,241899992.0
2006-04-17 14:51:00,117.673,117.681,117.667,117.668,249099997.0
2006-04-17 14:52:00,117.681,117.691,117.681,117.688,253399997.0
2006-04-17 14:53:00,117.685,117.699,117.684,117.695,272199999.0
2006-04-17 14:54:00,117.704,117.734,117.701,117.732,300200001.0
2006-04-17 14:55:00,117.741,117.741,117.715,117.715,249700001.0
2006-04-17 14:56:00,117.717,117.72,117.708,117.71,143700001.0
2006-04-17 14:57:00,117.7,117.701,117.685,117.701,236100000.0
2006-04-17 14:58:00,117.705,117.731,117.693,117.731,226699997.0
2006-04-17 14:59:00,117.741,117.745,117.687,117.692,180099999.0
2006-04-17 15:00:00,117.738,117.852,117.738,117.842,186799993.0
2006-04-17 15:01:00,117.863,117.903,117.863,117.9,165000000.0
2006-04-17 15:02:00,117.893,117.906,117.884,117.899,272199999.0
2006-04-17 15:03:00,117.893,117.968,117.874,117.968,213999996.0
2006-04-17 15:04:00,117.988,117.989,117.948,117.949,172600001.0
2006-04-17 15:05:00,117.948,117.948,117.927,117.934,230500005.0
2006-04-17 15:06:00,117.927,117.935,117.927,117.928,247999996.0
2006-04-17 15:07:00,117.899,117.911,117.883,117.888,96800002.0
2006-04-17 15:08:00,117.873,117.895,117.866,117.888,299599995.0
2006-04-17 15:09:00,117.88,117.88,117.851,117.851,162799997.0
2006-04-17 15:10:00,117.828,117.828,117.789,117.794,141599998.0
2006-04-17 15:11:00,117.804,117.809,117.792,117.792,243000000.0
2006-04-17 15:12:00,117.797,117.802,117.797,117.798,133600000.0
2006-04-17 15:13:00,117.81,117.817,117.793,117.793,156100003.0
2006-04-17 15:14:00,117.79,117.794,117.788,117.792,215900001.0
2006-04-17 15:15:00,117.78,117.782,117.779,117.779,210599996.0
2006-04-17 15:16:00,117.783,117.804,117.778,117.804,225999998.0
2006-04-17 15:17:00,117.8,117.808,117.8,117.806,209699998.0
2006-04-17 15:18:00,117.807,117.811,117.802,117.807,179200000.0
2006-04-17 15:19:00,117.802,117.802,117.764,117.764,319000005.0
2006-04-17 15:20:00,117.765,117.771,117.75,117.758,403400000.0
2006-04-17 15:21:00,117.745,117.753,117.721,117.721,204400005.0
2006-04-17 15:22:00,117.718,117.731,117.718,117.722,214300004.0
2006-04-17 15:23:00,117.726,117.753,117.726,117.746,248600001.0
2006-04-17 15:24:00,117.753,117.761,117.751,117.751,350899998.0
2006-04-17 15:25:00,117.751,117.751,117.719,117.719,246899996.0
2006-04-17 15:26:00,117.732,117.751,117.729,117.751,109199997.0
2006-04-17 15:27:00,117.741,117.741,117.7,117.706,164800003.0
2006-04-17 15:28:00,117.704,117.721,117.704,117.717,405499995.0
2006-04-17 15:29:00,117.726,117.766,117.726,117.755,170999998.0
2006-04-17 15:30:00,117.75,117.75,117.734,117.739,174499999.0
2006-04-17 15:31:00,117.743,117.743,117.733,117.742,161000000.0
2006-04-17 15:32:00,117.743,117.804,117.743,117.804,213000000.0
2006-04-17 15:33:00,117.813,117.818,117.773,117.775,168700005.0
2006-04-17 15:34:00,117.767,117.767,117.748,117.753,163599999.0
2006-04-17 15:35:00,117.75,117.75,117.737,117.738,203600001.0
2006-04-17 15:36:00,117.743,117.764,117.742,117.764,149900001.0
2006-04-17 15:37:00,117.763,117.763,117.751,117.755,330400008.0
2006-04-17 15:38:00,117.759,117.759,117.747,117.755,272400001.0
2006-04-17 15:39:00,117.744,117.752,117.732,117.737,289000002.0
2006-04-17 15:40:00,117.723,117.723,117.666,117.685,195999994.0
2006-04-17 15:41:00,117.694,117.727,117.694,117.727,90400001.0
2006-04-17 15:42:00,117.734,117.774,117.734,117.75,282799997.0
2006-04-17 15:43:00,117.755,117.767,117.753,117.765,203600005.0
2006-04-17 15:44:00,117.758,117.801,117.757,117.777,246999998.0
2006-04-17 15:45:00,117.774,117.816,117.773,117.808,191200001.0
2006-04-17 15:46:00,117.813,117.813,117.793,117.8,305599996.0
2006-04-17 15:47:00,117.798,117.807,117.794,117.795,162099999.0
2006-04-17 15:48:00,117.803,117.803,117.775,117.79,404400005.0
2006-04-17 15:49:00,117.792,117.808,117.792,117.808,214100001.0
2006-04-17 15:50:00,117.817,117.86,117.817,117.847,382799991.0
2006-04-17 15:51:00,117.841,117.841,117.811,117.84,161899999.0
2006-04-17 15:52:00,117.844,117.848,117.841,117.848,247900003.0
2006-04-17 15:53:00,117.849,117.849,117.841,117.845,165499999.0
2006-04-17 15:54:00,117.851,117.851,117.841,117.849,266199999.0
2006-04-17 15:55:00,117.852,117.855,117.845,117.85,295999999.0
2006-04-17 15:56:00,117.847,117.896,117.846,117.896,210400004.0
2006-04-17 15:57:00,117.893,117.907,117.893,117.899,300999997.0
2006-04-17 15:58:00,117.887,117.887,117.863,117.863,207999998.0
2006-04-17 15:59:00,117.858,117.866,117.852,117.866,179100000.0
2006-04-17 16:00:00,117.872,117.897,117.867,117.897,181900001.0
2006-04-17 16:01:00,117.884,117.884,117.845,117.845,58800000.0
2006-04-17 16:02:00,117.825,117.831,117.819,117.82,220300000.0
2006-04-17 16:03:00,117.827,117.833,117.825,117.833,92199999.0
2006-04-17 16:04:00,117.826,117.836,117.826,117.827,186799998.0
2006-04-17 16:05:00,117.827,117.832,117.824,117.828,234700005.0
2006-04-17 16:06:00,117.828,117.828,117.812,117.825,235600005.0
2006-04-17 16:07:00,117.827,117.833,117.823,117.827,259199995.0
2006-04-17 16:08:00,117.828,117.828,117.822,117.825,200700000.0
2006-04-17 16:09:00,117.833,117.833,117.818,117.818,273600000.0
2006-04-17 16:10:00,117.815,117.815,117.752,117.76,189600003.0
2006-04-17 16:11:00,117.778,117.782,117.777,117.78,187700002.0
2006-04-17 16:12:00,117.782,117.782,117.763,117.763,130700003.0
2006-04-17 16:13:00,117.771,117.787,117.771,117.787,85599999.0
2006-04-17 16:14:00,117.795,117.795,117.785,117.787,298100000.0
2006-04-17 16:15:00,117.785,117.795,117.785,117.795,38300000.0
2006-04-17 16:16:00,117.797,117.825,117.797,117.823,413400006.0
2006-04-17 16:17:00,117.818,117.818,117.8,117.802,275600003.0
2006-04-17 16:18:00,117.803,117.803,117.779,117.779,116700002.0
2006-04-17 16:19:00,117.778,117.778,117.767,117.77,143799997.0
2006-04-17 16:20:00,117.777,117.782,117.772,117.772,246100004.0
2006-04-17 16:21:00,117.77,117.77,117.739,117.745,268300003.0
2006-04-17 16:22:00,117.741,117.757,117.715,117.757,247100005.0
2006-04-17 16:23:00,117.761,117.767,117.751,117.767,289999995.0
2006-04-17 16:24:00,117.76,117.768,117.744,117.744,148999995.0
2006-04-17 16:25:00,117.741,117.745,117.736,117.745,192499997.0
2006-04-17 16:26:00,117.74,117.752,117.74,117.743,287800004.0
2006-04-17 16:27:00,117.738,117.749,117.738,117.738,276299998.0
2006-04-17 16:28:00,117.742,117.744,117.734,117.736,167800003.0
2006-04-17 16:29:00,117.741,117.745,117.724,117.724,224300002.0
2006-04-17 16:30:00,117.723,117.725,117.718,117.72,359500001.0
2006-04-17 16:31:00,117.716,117.716,117.7,117.7,326400002.0
2006-04-17 16:32:00,117.691,117.711,117.691,117.71,329400001.0
2006-04-17 16:33:00,117.712,117.712,117.706,117.706,83800001.0
2006-04-17 16:34:00,117.71,117.71,117.705,117.705,118899998.0
2006-04-17 16:35:00,117.71,117.713,117.675,117.675,315400002.0
2006-04-17 16:36:00,117.664,117.67,117.648,117.65,137100001.0
2006-04-17 16:37:00,117.647,117.66,117.647,117.652,360700005.0
2006-04-17 16:38:00,117.658,117.661,117.654,117.658,200600000.0
2006-04-17 16:39:00,117.67,117.685,117.67,117.68,359099999.0
2006-04-17 16:40:00,117.682,117.691,117.673,117.673,185099997.0
2006-04-17 16:41:00,117.679,117.7,117.675,117.699,122699998.0
2006-04-17 16:42:00,117.692,117.692,117.681,117.681,63600002.0
2006-04-17 16:43:00,117.671,117.671,117.649,117.649,241400000.0
2006-04-17 16:44:00,117.638,117.638,117.633,117.635,132600004.0
2006-04-17 16:45:00,117.627,117.63,117.606,117.61,291699996.0
2006-04-17 16:46:00,117.599,117.599,117.585,117.593,59800000.0
2006-04-17 16:47:00,117.592,117.592,117.57,117.587,204600001.0
2006-04-17 16:48:00,117.592,117.594,117.584,117.594,45100002.0
2006-04-17 16:49:00,117.589,117.599,117.582,117.582,255100006.0
2006-04-17 16:50:00,117.572,117.583,117.572,117.574,166399998.0
2006-04-17 16:51:00,117.579,117.58,117.538,117.538,322199996.0
2006-04-17 16:52:00,117.534,117.547,117.534,117.538,276099994.0
2006-04-17 16:53:00,117.539,117.569,117.539,117.56,205699996.0
2006-04-17 16:54:00,117.567,117.568,117.56,117.565,343099995.0
2006-04-17 16:55:00,117.561,117.57,117.533,117.536,255599994.0
2006-04-17 16:56:00,117.527,117.548,117.526,117.54,214899998.0
2006-04-17 16:57:00,117.545,117.56,117.545,117.56,181000000.0
2006-04-17 16:58:00,117.561,117.564,117.549,117.556,314999997.0
2006-04-17 16:59:00,117.561,117.59,117.559,117.59,110500001.0
2006-04-17 17:00:00,117.589,117.589,117.577,117.579,347899996.0
2006-04-17 17:01:00,117.572,117.572,117.552,117.552,259400003.0
2006-04-17 17:02:00,117.557,117.572,117.556,117.572,172500001.0
2006-04-17 17:03:00,117.575,117.605,117.575,117.603,168000005.0
2006-04-17 17:04:00,117.62,117.627,117.618,117.62,133700003.0
2006-04-17 17:05:00,117.617,117.619,117.607,117.607,175400001.0
2006-04-17 17:06:00,117.607,117.615,117.603,117.615,187399994.0
2006-04-17 17:07:00,117.622,117.638,117.622,117.637,181599997.0
2006-04-17 17:08:00,117.628,117.637,117.627,117.635,186300005.0
2006-04-17 17:09:00,117.636,117.641,117.632,117.636,229900005.0
2006-04-17 17:10:00,117.639,117.639,117.626,117.638,333799998.0
2006-04-17 17:11:00,117.635,117.642,117.635,117.639,228800001.0
2006-04-17 17:12:00,117.638,117.641,117.632,117.632,226700000.0
2006-04-17 17:13:00,117.633,117.633,117.618,117.618,324599999.0
2006-04-17 17:14:00,117.612,117.619,117.612,117.619,255299993.0
2006-04-17 17:15:00,117.619,117.621,117.609,117.62,177399997.0
2006-04-17 17:16:00,117.611,117.618,117.606,117.618,207900000.0
2006-04-17 17:17:00,117.62,117.62,117.618,117.62,266900006.0
2006-04-17 17:18:00,117.614,117.621,117.614,117.621,183700000.0
2006-04-17 17:19:00,117.616,117.624,117.611,117.613,312499998.0
2006-04-17 17:20:00,117.624,117.644,117.624,117.635,218899998.0
2006-04-17 17:21:00,117.639,117.641,117.632,117.632,405700001.0
2006-04-17 17:22:00,117.63,117.63,117.621,117.623,138999999.0
2006-04-17 17:23:00,117.612,117.62,117.612,117.615,174200003.0
2006-04-17 17:24:00,117.622,117.622,117.613,117.622,259399998.0
2006-04-17 17:25:00,117.626,117.626,117.619,117.625,207799998.0
2006-04-17 17:26:00,117.62,117.629,117.62,117.62,264900004.0
2006-04-17 17:27:00,117.623,117.641,117.623,117.631,235900001.0
2006-04-17 17:28:00,117.652,117.7,117.652,117.7,205899998.0
2006-04-17 17:29:00,117.689,117.694,117.664,117.664,355500003.0
2006-04-17 17:30:00,117.656,117.663,117.654,117.657,159500003.0
2006-04-17 17:31:00,117.632,117.632,117.601,117.603,246400000.0
2006-04-17 17:32:00,117.608,117.622,117.605,117.622,343000009.0
2006-04-17 17:33:00,117.618,117.62,117.611,117.62,78800000.0
2006-04-17 17:34:00,117.624,117.627,117.624,117.627,55899997.0
2006-04-17 17:35:00,117.632,117.632,117.614,117.614,253199999.0
2006-04-17 17:36:00,117.615,117.623,117.61,117.62,164499997.0
2006-04-17 17:37:00,117.62,117.62,117.615,117.618,236700002.0
2006-04-17 17:38:00,117.627,117.639,117.627,117.635,192599997.0
2006-04-17 17:39:00,117.631,117.631,117.622,117.622,95500002.0
2006-04-17 17:40:00,117.613,117.62,117.608,117.62,288799998.0
2006-04-17 17:41:00,117.611,117.612,117.596,117.596,515799996.0
2006-04-17 17:42:00,117.599,117.602,117.591,117.602,203100004.0
2006-04-17 17:43:00,117.603,117.609,117.593,117.593,121599999.0
2006-04-17 17:44:00,117.605,117.608,117.6,117.605,319599999.0
2006-04-17 17:45:00,117.6,117.605,117.6,117.605,79599999.0
2006-04-17 17:46:00,117.603,117.605,117.6,117.605,190599997.0
2006-04-17 17:47:00,117.595,117.605,117.595,117.6,200300003.0
2006-04-17 17:48:00,117.604,117.612,117.604,117.612,104599998.0
2006-04-17 17:49:00,117.617,117.63,117.611,117.611,373500006.0
2006-04-17 17:50:00,117.62,117.681,117.62,117.681,405000000.0
2006-04-17 17:51:00,117.676,117.676,117.65,117.664,352499997.0
2006-04-17 17:52:00,117.675,117.675,117.666,117.667,237499996.0
2006-04-17 17:53:00,117.677,117.696,117.668,117.68,240100003.0
2006-04-17 17:54:00,117.685,117.692,117.685,117.69,276299999.0
2006-04-17 17:55:00,117.687,117.697,117.687,117.693,98200000.0
2006-04-17 17:56:00,117.693,117.693,117.677,117.678,180200001.0
2006-04-17 17:57:00,117.674,117.679,117.671,117.676,387000006.0
2006-04-17 17:58:00,117.673,117.679,117.673,117.679,87300001.0
2006-04-17 17:59:00,117.688,117.69,117.66,117.665,314500001.0
2006-04-17 18:00:00,117.66,117.673,117.66,117.673,223900001.0
2006-04-17 18:01:00,117.68,117.7,117.67,117.68,1911800000.0
2006-04-17 18:02:00,117.69,117.7,117.68,117.69,1911800000.0
2006-04-17 18:03:00,117.7,117.7,117.69,117.69,1911800000.0
2006-04-17 18:04:00,117.7,117.7,117.69,117.7,1911800000.0
2006-04-17 18:06:00,117.71,117.71,117.7,117.71,1911800000.0
2006-04-17 18:07:00,117.72,117.74,117.72,117.73,1911800000.0
2006-04-17 18:08:00,117.74,117.74,117.73,117.73,1911800000.0
2006-04-17 18:09:00,117.74,117.74,117.73,117.73,1911800000.0
2006-04-17 18:10:00,117.74,117.74,117.73,117.73,1911800000.0
2006-04-17 18:11:00,117.74,117.74,117.733,117.74,1911800000.0
2006-04-17 18:13:00,117.74,117.74,117.73,117.74,1668199997.0
2006-04-17 18:14:00,117.73,117.73,117.73,117.73,1668199997.0
2006-04-17 18:17:00,117.723,117.729,117.715,117.725,1668199997.0
2006-04-17 18:18:00,117.72,117.72,117.71,117.72,1734200001.0
2006-04-17 18:19:00,117.71,117.72,117.71,117.71,1734200001.0
2006-04-17 18:21:00,117.72,117.74,117.72,117.74,1734200001.0
2006-04-17 18:22:00,117.75,117.75,117.74,117.75,1734200001.0
2006-04-17 18:23:00,117.74,117.76,117.74,117.75,1734200001.0
2006-04-17 18:24:00,117.74,117.74,117.73,117.74,1734200001.0
2006-04-17 18:25:00,117.75,117.76,117.75,117.75,1734200001.0
2006-04-17 18:26:00,117.755,117.765,117.736,117.765,1734200001.0
2006-04-17 18:27:00,117.774,117.774,117.764,117.771,2000900005.0
2006-04-17 18:28:00,117.78,117.79,117.77,117.79,1693600001.0
2006-04-17 18:29:00,117.78,117.78,117.76,117.76,1693600001.0
2006-04-17 18:30:00,117.749,117.761,117.742,117.745,1693600001.0
2006-04-17 18:31:00,117.76,117.78,117.76,117.76,1822199990.0
2006-04-17 18:32:00,117.77,117.77,117.76,117.77,1822199990.0
2006-04-17 18:33:00,117.78,117.78,117.77,117.77,1822199990.0
2006-04-17 18:34:00,117.76,117.76,117.76,117.76,1822199990.0
2006-04-17 18:35:00,117.75,117.75,117.74,117.75,1822199990.0
2006-04-17 18:36:00,117.757,117.761,117.745,117.745,1822199990.0
2006-04-17 18:37:00,117.737,117.739,117.726,117.726,1383899983.0
2006-04-17 18:38:00,117.723,117.725,117.715,117.72,1211300003.0
2006-04-17 18:39:00,117.724,117.743,117.724,117.735,724900002.0
2006-04-17 18:40:00,117.737,117.746,117.737,117.742,1824699996.0
2006-04-17 18:41:00,117.742,117.747,117.737,117.739,1777399997.0
2006-04-17 18:42:00,117.735,117.746,117.734,117.738,1524500007.0
2006-04-17 18:43:00,117.738,117.743,117.737,117.743,1051300003.0
2006-04-17 18:44:00,117.743,117.744,117.736,117.738,872800007.0
2006-04-17 18:45:00,117.736,117.746,117.733,117.733,1540800009.0
2006-04-17 18:46:00,117.73,117.73,117.715,117.715,1798500011.0
2006-04-17 18:47:00,117.71,117.717,117.71,117.715,425999998.0
2006-04-17 18:48:00,117.713,117.719,117.709,117.71,718899998.0
2006-04-17 18:49:00,117.707,117.722,117.706,117.711,1141299993.0
2006-04-17 18:50:00,117.714,117.721,117.709,117.709,1958900002.0
2006-04-17 18:51:00,117.709,117.722,117.709,117.72,1654199999.0
2006-04-17 18:52:00,117.727,117.727,117.718,117.72,1818199996.0
2006-04-17 18:53:00,117.731,117.752,117.731,117.745,1679300001.0
2006-04-17 18:54:00,117.747,117.753,117.736,117.736,1651000014.0
2006-04-17 18:55:00,117.734,117.752,117.734,117.746,1881400017.0
2006-04-17 18:56:00,117.747,117.753,117.743,117.743,314300006.0
2006-04-17 18:57:00,117.737,117.737,117.723,117.731,1147099996.0
2006-04-17 18:58:00,117.735,117.755,117.731,117.75,1477099981.0
2006-04-17 18:59:00,117.757,117.762,117.741,117.753,1731399980.0
2006-04-17 19:00:00,117.741,117.741,117.688,117.702,838400000.0
2006-04-17 19:01:00,117.708,117.732,117.708,117.726,555399997.0
2006-04-17 19:02:00,117.728,117.751,117.722,117.749,656499993.0
2006-04-17 19:03:00,117.754,117.758,117.748,117.748,1691499997.0
2006-04-17 19:04:00,117.747,117.758,117.745,117.758,749699996.0
2006-04-17 19:05:00,117.758,117.758,117.747,117.747,747899996.0
2006-04-17 19:06:00,117.745,117.755,117.745,117.75,1266199999.0
2006-04-17 19:07:00,117.74,117.74,117.74,117.74,1613099998.0
2006-04-17 19:08:00,117.742,117.743,117.735,117.74,1613099998.0
2006-04-17 19:09:00,117.737,117.741,117.731,117.738,569000001.0
2006-04-17 19:10:00,117.737,117.74,117.732,117.737,694300003.0
2006-04-17 19:11:00,117.738,117.74,117.733,117.74,726099996.0
2006-04-17 19:12:00,117.739,117.744,117.738,117.738,901400000.0
2006-04-17 19:13:00,117.735,117.74,117.733,117.733,688400004.0
2006-04-17 19:14:00,117.735,117.749,117.735,117.745,733100002.0
2006-04-17 19:15:00,117.75,117.764,117.749,117.757,1995700002.0
2006-04-17 19:16:00,117.761,117.768,117.749,117.749,1005099998.0
2006-04-17 19:17:00,117.748,117.755,117.745,117.753,1043000010.0
2006-04-17 19:18:00,117.748,117.752,117.748,117.752,814699994.0
2006-04-17 19:19:00,117.754,117.765,117.753,117.753,1943699997.0
2006-04-17 19:20:00,117.75,117.755,117.745,117.75,895800003.0
2006-04-17 19:21:00,117.75,117.753,117.745,117.75,1518399995.0
2006-04-17 19:22:00,117.75,117.755,117.748,117.752,721300000.0
2006-04-17 19:24:00,117.745,117.748,117.737,117.738,1555800007.0
2006-04-17 19:25:00,117.735,117.747,117.731,117.738,1134000012.0
2006-04-17 19:26:00,117.73,117.73,117.73,117.73,1754800006.0
2006-04-17 19:27:00,117.732,117.738,117.727,117.735,1754800006.0
2006-04-17 19:28:00,117.729,117.754,117.729,117.737,1160799999.0
2006-04-17 19:29:00,117.738,117.738,117.717,117.728,578600000.0
2006-04-17 19:30:00,117.73,117.735,117.727,117.73,933800005.0
2006-04-17 19:31:00,117.729,117.731,117.709,117.709,1561399997.0
2006-04-17 19:32:00,117.707,117.71,117.694,117.695,1661899993.0
2006-04-17 19:33:00,117.693,117.704,117.674,117.704,843200003.0
2006-04-17 19:34:00,117.705,117.716,117.699,117.7,1032499995.0
2006-04-17 19:35:00,117.693,117.693,117.683,117.687,1263900001.0
2006-04-17 19:36:00,117.677,117.69,117.677,117.682,349100001.0
2006-04-17 19:37:00,117.678,117.691,117.678,117.691,464600003.0
2006-04-17 19:38:00,117.691,117.693,117.685,117.685,927899993.0
2006-04-17 19:39:00,117.687,117.701,117.685,117.696,1245300012.0
2006-04-17 19:40:00,117.704,117.717,117.703,117.713,947999998.0
2006-04-17 19:41:00,117.709,117.714,117.701,117.713,1236800003.0
2006-04-17 19:42:00,117.714,117.716,117.702,117.709,758200004.0
2006-04-17 19:43:00,117.705,117.708,117.694,117.694,477200001.0
2006-04-17 19:44:00,117.69,117.698,117.69,117.695,1029799998.0
2006-04-17 19:45:00,117.696,117.705,117.696,117.703,705999994.0
2006-04-17 19:46:00,117.703,117.714,117.701,117.709,1040199994.0
2006-04-17 19:47:00,117.709,117.713,117.697,117.697,647900008.0
2006-04-17 19:48:00,117.69,117.7,117.69,117.69,1412700008.0
2006-04-17 19:49:00,117.692,117.699,117.69,117.699,600400005.0
2006-04-17 19:50:00,117.695,117.695,117.688,117.695,986800005.0
2006-04-17 19:51:00,117.692,117.692,117.658,117.658,641300006.0
2006-04-17 19:52:00,117.652,117.652,117.635,117.635,775300010.0
2006-04-17 19:53:00,117.639,117.645,117.634,117.645,1028300009.0
2006-04-17 19:54:00,117.648,117.708,117.648,117.685,1850699994.0
2006-04-17 19:55:00,117.683,117.689,117.667,117.669,634700007.0
2006-04-17 19:56:00,117.662,117.662,117.65,117.652,628499991.0
2006-04-17 19:57:00,117.651,117.655,117.645,117.65,889200001.0
2006-04-17 19:58:00,117.658,117.666,117.657,117.657,1539799993.0
2006-04-17 19:59:00,117.66,117.66,117.652,117.655,993699999.0
2006-04-17 20:00:00,117.655,117.655,117.65,117.65,289399997.0
2006-04-17 20:01:00,117.65,117.657,117.638,117.646,491500001.0
2006-04-17 20:02:00,117.64,117.644,117.633,117.644,1213099999.0
2006-04-17 20:03:00,117.648,117.657,117.647,117.657,744999996.0
2006-04-17 20:04:00,117.66,117.663,117.655,117.657,834700008.0
2006-04-17 20:05:00,117.65,117.667,117.65,117.667,1039999992.0
2006-04-17 20:06:00,117.669,117.673,117.659,117.669,1762699991.0
2006-04-17 20:07:00,117.665,117.672,117.661,117.67,1056699996.0
2006-04-17 20:08:00,117.666,117.682,117.666,117.682,1090600002.0
2006-04-17 20:09:00,117.68,117.685,117.675,117.68,1041400005.0
2006-04-17 20:10:00,117.683,117.683,117.674,117.675,973099992.0
2006-04-17 20:11:00,117.675,117.684,117.672,117.676,1750499988.0
2006-04-17 20:12:00,117.69,117.7,117.69,117.69,887500009.0
2006-04-17 20:13:00,117.705,117.713,117.701,117.707,887500009.0
2006-04-17 20:14:00,117.71,117.71,117.694,117.708,1190600002.0
2006-04-17 20:15:00,117.712,117.725,117.708,117.708,1130499995.0
2006-04-17 20:16:00,117.705,117.71,117.7,117.703,872300004.0
2006-04-17 20:17:00,117.704,117.714,117.7,117.7,757499999.0
2006-04-17 20:18:00,117.705,117.71,117.701,117.701,194800000.0
2006-04-17 20:19:00,117.702,117.708,117.7,117.701,1070800006.0
2006-04-17 20:20:00,117.694,117.703,117.694,117.703,1049899983.0
2006-04-17 20:21:00,117.705,117.708,117.699,117.7,1255300001.0
2006-04-17 20:22:00,117.695,117.695,117.656,117.657,1432100011.0
2006-04-17 20:23:00,117.653,117.666,117.648,117.657,846999995.0
2006-04-17 20:24:00,117.659,117.678,117.659,117.662,723199998.0
2006-04-17 20:25:00,117.673,117.68,117.67,117.675,1217599987.0
2006-04-17 20:26:00,117.679,117.72,117.679,117.72,954400003.0
2006-04-17 20:27:00,117.728,117.734,117.727,117.727,1205200005.0
2006-04-17 20:30:00,117.73,117.73,117.72,117.72,1873100001.0
2006-04-17 20:31:00,117.73,117.73,117.72,117.73,1873100001.0
2006-04-17 20:32:00,117.725,117.728,117.72,117.725,1873100001.0
2006-04-17 20:33:00,117.725,117.728,117.72,117.725,697899998.0
2006-04-17 20:34:00,117.723,117.723,117.709,117.722,654399990.0
2006-04-17 20:35:00,117.725,117.725,117.72,117.725,502500001.0
2006-04-17 20:36:00,117.723,117.723,117.713,117.713,618299999.0
2006-04-17 20:37:00,117.713,117.722,117.713,117.713,347800006.0
2006-04-17 20:38:00,117.71,117.719,117.698,117.708,1061799998.0
2006-04-17 20:39:00,117.708,117.722,117.708,117.722,1260700006.0
2006-04-17 20:40:00,117.72,117.74,117.71,117.74,1150299990.0
2006-04-17 20:41:00,117.742,117.75,117.732,117.742,1150299990.0
2006-04-17 20:42:00,117.735,117.74,117.733,117.735,1358899997.0
2006-04-17 20:43:00,117.737,117.752,117.737,117.752,1459100002.0
2006-04-17 20:44:00,117.753,117.753,117.741,117.752,1771500004.0
2006-04-17 20:45:00,117.752,117.752,117.735,117.747,1516200000.0
2006-04-17 20:46:00,117.753,117.753,117.74,117.75,1431099989.0
2006-04-17 20:47:00,117.748,117.748,117.735,117.737,1819600006.0
2006-04-17 20:48:00,117.735,117.74,117.732,117.735,1068100002.0
2006-04-17 20:49:00,117.733,117.755,117.733,117.755,1211200002.0
2006-04-17 20:50:00,117.759,117.766,117.752,117.752,1799200013.0
2006-04-17 20:51:00,117.75,117.756,117.749,117.752,740499991.0
2006-04-17 20:52:00,117.751,117.755,117.751,117.755,90100000.0
2006-04-17 20:53:00,117.754,117.754,117.742,117.747,1426799984.0
2006-04-17 20:54:00,117.744,117.744,117.734,117.734,379100004.0
2006-04-17 20:55:00,117.733,117.738,117.723,117.733,1877699997.0
2006-04-17 20:56:00,117.74,117.746,117.727,117.74,667600007.0
2006-04-17 20:57:00,117.744,117.758,117.742,117.742,1519499991.0
2006-04-17 20:58:00,117.76,117.76,117.75,117.75,1967000012.0
2006-04-17 20:59:00,117.76,117.8,117.75,117.8,1967000012.0
2006-04-17 21:00:00,117.818,117.818,117.802,117.804,1967000012.0
2006-04-17 21:01:00,117.802,117.802,117.79,117.79,1626500004.0
2006-04-17 21:02:00,117.786,117.786,117.767,117.777,978700002.0
2006-04-17 21:03:00,117.78,117.79,117.777,117.777,1065899999.0
2006-04-17 21:04:00,117.775,117.783,117.771,117.783,382799998.0
2006-04-17 21:05:00,117.785,117.785,117.78,117.783,567300004.0
2006-04-17 21:06:00,117.786,117.786,117.774,117.775,957300003.0
2006-04-17 21:07:00,117.777,117.781,117.771,117.779,1145299995.0
2006-04-17 21:08:00,117.78,117.78,117.764,117.772,843899998.0
2006-04-17 21:09:00,117.765,117.779,117.765,117.77,398400000.0
2006-04-17 21:10:00,117.772,117.775,117.767,117.775,601499993.0
2006-04-17 21:11:00,117.775,117.775,117.766,117.766,246500007.0
2006-04-17 21:12:00,117.764,117.775,117.764,117.772,497600006.0
2006-04-17 21:13:00,117.77,117.78,117.77,117.775,841800006.0
2006-04-17 21:14:00,117.784,117.789,117.778,117.778,1725200020.0
2006-04-17 21:15:00,117.775,117.78,117.77,117.775,1683100004.0
2006-04-17 21:16:00,117.77,117.78,117.77,117.78,1098199995.0
2006-04-17 21:17:00,117.775,117.78,117.77,117.773,1518999997.0
2006-04-17 21:18:00,117.775,117.78,117.772,117.773,944800002.0
2006-04-17 21:19:00,117.777,117.803,117.777,117.803,1411100002.0
2006-04-17 21:20:00,117.802,117.803,117.786,117.803,1313800002.0
2006-04-17 21:21:00,117.807,117.807,117.79,117.79,1058299996.0
2006-04-17 21:22:00,117.793,117.806,117.792,117.806,2013599992.0
2006-04-17 21:23:00,117.808,117.81,117.802,117.807,965500000.0
2006-04-17 21:24:00,117.803,117.803,117.79,117.79,1405900002.0
2006-04-17 21:25:00,117.797,117.806,117.792,117.793,1548900011.0
2006-04-17 21:26:00,117.789,117.795,117.784,117.786,1131099999.0
2006-04-17 21:27:00,117.785,117.793,117.784,117.793,1049899994.0
2006-04-17 21:28:00,117.79,117.792,117.786,117.787,537500000.0
2006-04-17 21:29:00,117.79,117.79,117.78,117.782,710399998.0
2006-04-17 21:30:00,117.787,117.797,117.786,117.787,800999994.0
2006-04-17 21:31:00,117.787,117.795,117.787,117.795,172100001.0
2006-04-17 21:32:00,117.797,117.804,117.797,117.804,733999998.0
2006-04-17 21:33:00,117.802,117.808,117.802,117.805,400800001.0
2006-04-17 21:34:00,117.807,117.81,117.804,117.805,391099998.0
2006-04-17 21:35:00,117.81,117.812,117.801,117.801,437099999.0
2006-04-17 21:36:00,117.802,117.809,117.801,117.805,577199999.0
2006-04-17 21:37:00,117.81,117.815,117.81,117.81,529600003.0
2006-04-17 21:38:00,117.812,117.812,117.807,117.807,155300002.0
2006-04-17 21:39:00,117.81,117.815,117.808,117.815,425300003.0
2006-04-17 21:40:00,117.815,117.815,117.808,117.81,590600000.0
2006-04-17 21:41:00,117.812,117.818,117.811,117.811,587399991.0
2006-04-17 21:42:00,117.81,117.817,117.805,117.815,988900012.0
2006-04-17 21:43:00,117.812,117.819,117.805,117.815,293000002.0
2006-04-17 21:44:00,117.821,117.821,117.809,117.815,1601100014.0
2006-04-17 21:45:00,117.817,117.826,117.815,117.815,532999998.0
2006-04-17 21:46:00,117.81,117.823,117.809,117.815,713099997.0
2006-04-17 21:47:00,117.812,117.823,117.808,117.818,584599999.0
2006-04-17 21:48:00,117.817,117.82,117.805,117.805,1014999993.0
2006-04-17 21:49:00,117.807,117.815,117.805,117.815,486999997.0
2006-04-17 21:50:00,117.815,117.817,117.813,117.815,234199995.0
2006-04-17 21:51:00,117.817,117.834,117.817,117.825,376500000.0
2006-04-17 21:52:00,117.824,117.824,117.817,117.817,140200001.0
2006-04-17 21:53:00,117.812,117.812,117.792,117.792,342600002.0
2006-04-17 21:54:00,117.789,117.801,117.789,117.801,700200011.0
2006-04-17 21:55:00,117.803,117.803,117.796,117.797,264000005.0
2006-04-17 21:56:00,117.8,117.8,117.79,117.793,496099999.0
2006-04-17 21:57:00,117.793,117.793,117.781,117.782,291300000.0
2006-04-17 21:58:00,117.783,117.793,117.781,117.793,66300000.0
2006-04-17 21:59:00,117.795,117.795,117.785,117.79,680300010.0
2006-04-17 22:00:00,117.787,117.804,117.787,117.792,988300005.0
2006-04-17 22:01:00,117.792,117.802,117.787,117.802,1241299989.0
2006-04-17 22:02:00,117.798,117.803,117.79,117.793,1060199999.0
2006-04-17 22:03:00,117.793,117.803,117.793,117.8,439900002.0
2006-04-17 22:04:00,117.8,117.806,117.794,117.802,1065400016.0
2006-04-17 22:05:00,117.806,117.806,117.796,117.797,205199996.0
2006-04-17 22:06:00,117.787,117.787,117.784,117.785,104999998.0
2006-04-17 22:07:00,117.786,117.792,117.786,117.786,369999999.0
2006-04-17 22:08:00,117.782,117.791,117.778,117.78,260300008.0
2006-04-17 22:09:00,117.792,117.793,117.787,117.787,20800000.0
2006-04-17 22:10:00,117.788,117.788,117.779,117.782,154199997.0
2006-04-17 22:11:00,117.775,117.782,117.768,117.78,523500007.0
2006-04-17 22:12:00,117.779,117.781,117.773,117.778,285499999.0
2006-04-17 22:13:00,117.78,117.786,117.777,117.777,414200001.0
2006-04-17 22:14:00,117.777,117.784,117.774,117.774,321599999.0
2006-04-17 22:15:00,117.781,117.8,117.779,117.8,224699999.0
2006-04-17 22:16:00,117.8,117.8,117.78,117.78,640100000.0
2006-04-17 22:17:00,117.785,117.789,117.777,117.78,157800001.0
2006-04-17 22:18:00,117.778,117.782,117.764,117.767,473199995.0
2006-04-17 22:19:00,117.765,117.773,117.765,117.77,306400002.0
2006-04-17 22:20:00,117.775,117.785,117.775,117.783,175399994.0
2006-04-17 22:21:00,117.787,117.788,117.779,117.783,287499999.0
2006-04-17 22:22:00,117.78,117.78,117.771,117.771,132499998.0
2006-04-17 22:23:00,117.774,117.777,117.771,117.771,65800000.0
2006-04-17 22:24:00,117.777,117.786,117.774,117.778,376699995.0
2006-04-17 22:25:00,117.786,117.793,117.783,117.79,233700000.0
2006-04-17 22:26:00,117.785,117.79,117.78,117.785,104900001.0
2006-04-17 22:27:00,117.789,117.793,117.778,117.783,1126700002.0
2006-04-17 22:28:00,117.779,117.779,117.768,117.778,378700003.0
2006-04-17 22:29:00,117.775,117.775,117.767,117.767,142499996.0
2006-04-17 22:30:00,117.775,117.775,117.772,117.773,383400003.0
2006-04-17 22:31:00,117.775,117.783,117.775,117.783,152000000.0
2006-04-17 22:32:00,117.784,117.784,117.776,117.777,510799994.0
2006-04-17 22:33:00,117.782,117.786,117.778,117.78,696100003.0
2006-04-17 22:34:00,117.775,117.783,117.77,117.771,983799988.0
2006-04-17 22:35:00,117.775,117.78,117.771,117.771,528600006.0
2006-04-17 22:36:00,117.769,117.774,117.757,117.762,703799992.0
2006-04-17 22:37:00,117.758,117.76,117.754,117.757,104500000.0
2006-04-17 22:38:00,117.762,117.762,117.752,117.752,119200001.0
2006-04-17 22:39:00,117.75,117.759,117.75,117.758,245399995.0
2006-04-17 22:40:00,117.76,117.766,117.753,117.753,469399993.0
2006-04-17 22:41:00,117.76,117.765,117.76,117.763,127900000.0
2006-04-17 22:42:00,117.759,117.761,117.756,117.759,224000001.0
2006-04-17 22:43:00,117.755,117.758,117.748,117.748,363500005.0
2006-04-17 22:44:00,117.75,117.753,117.746,117.746,193900000.0
2006-04-17 22:45:00,117.748,117.748,117.734,117.737,332600006.0
2006-04-17 22:46:00,117.74,117.74,117.733,117.733,428999998.0
2006-04-17 22:47:00,117.742,117.742,117.73,117.732,238099996.0
2006-04-17 22:48:00,117.732,117.735,117.72,117.72,437099999.0
2006-04-17 22:49:00,117.728,117.732,117.72,117.732,465499997.0
2006-04-17 22:50:00,117.73,117.735,117.725,117.725,435400006.0
2006-04-17 22:51:00,117.735,117.74,117.73,117.73,284899997.0
2006-04-17 22:52:00,117.727,117.74,117.727,117.73,285699997.0
2006-04-17 22:53:00,117.733,117.735,117.723,117.726,431000000.0
2006-04-17 22:54:00,117.73,117.743,117.728,117.743,238699997.0
2006-04-17 22:55:00,117.745,117.761,117.745,117.76,539500001.0
2006-04-17 22:56:00,117.756,117.762,117.751,117.751,221900000.0
2006-04-17 22:57:00,117.755,117.77,117.755,117.767,420399994.0
2006-04-17 22:58:00,117.771,117.779,117.765,117.778,183200000.0
2006-04-17 22:59:00,117.765,117.773,117.755,117.762,298499999.0
2006-04-17 23:00:00,117.774,117.843,117.774,117.828,364700003.0
2006-04-17 23:01:00,117.829,117.844,117.822,117.826,111299998.0
2006-04-17 23:02:00,117.84,117.84,117.813,117.817,271399996.0
2006-04-17 23:03:00,117.833,117.839,117.807,117.807,350100003.0
2006-04-17 23:04:00,117.83,117.846,117.822,117.838,132599997.0
2006-04-17 23:05:00,117.845,117.845,117.798,117.798,203099998.0
2006-04-17 23:06:00,117.804,117.83,117.8,117.8,430500004.0
2006-04-17 23:07:00,117.8,117.807,117.785,117.785,181199999.0
2006-04-17 23:08:00,117.783,117.816,117.783,117.812,374299995.0
2006-04-17 23:09:00,117.816,117.82,117.797,117.797,213900003.0
2006-04-17 23:10:00,117.794,117.815,117.794,117.815,354699995.0
2006-04-17 23:11:00,117.808,117.817,117.796,117.811,220299999.0
2006-04-17 23:12:00,117.808,117.817,117.803,117.817,206200001.0
2006-04-17 23:13:00,117.805,117.816,117.802,117.803,186099998.0
2006-04-17 23:14:00,117.803,117.82,117.803,117.812,240699999.0
2006-04-17 23:15:00,117.805,117.825,117.798,117.81,298800002.0
2006-04-17 23:16:00,117.804,117.827,117.804,117.818,246099997.0
2006-04-17 23:17:00,117.813,117.817,117.805,117.812,225800001.0
2006-04-17 23:18:00,117.807,117.815,117.787,117.787,85899999.0
2006-04-17 23:19:00,117.788,117.806,117.774,117.777,259900001.0
2006-04-17 23:20:00,117.788,117.805,117.788,117.788,171099998.0
2006-04-17 23:21:00,117.788,117.817,117.788,117.802,130700002.0
2006-04-17 23:22:00,117.803,117.815,117.795,117.796,314099995.0
2006-04-17 23:23:00,117.783,117.783,117.774,117.774,177600001.0
2006-04-17 23:24:00,117.771,117.779,117.771,117.779,45300002.0
2006-04-17 23:25:00,117.786,117.794,117.782,117.794,226500000.0
2006-04-17 23:26:00,117.786,117.797,117.786,117.797,352400008.0
2006-04-17 23:27:00,117.792,117.795,117.787,117.795,179099998.0
2006-04-17 23:28:00,117.79,117.797,117.79,117.795,189000002.0
2006-04-17 23:29:00,117.799,117.803,117.798,117.8,164700002.0
2006-04-17 23:30:00,117.803,117.805,117.8,117.805,64299998.0
2006-04-17 23:31:00,117.803,117.803,117.787,117.788,218300002.0
2006-04-17 23:32:00,117.781,117.8,117.781,117.797,332899997.0
2006-04-17 23:33:00,117.795,117.795,117.781,117.794,371699999.0
2006-04-17 23:34:00,117.795,117.795,117.78,117.783,253200001.0
2006-04-17 23:35:00,117.788,117.794,117.787,117.787,332600005.0
2006-04-17 23:36:00,117.79,117.795,117.785,117.792,258199997.0
2006-04-17 23:37:00,117.787,117.793,117.78,117.78,280300005.0
2006-04-17 23:38:00,117.785,117.789,117.781,117.784,335699996.0
2006-04-17 23:39:00,117.787,117.79,117.787,117.79,140400002.0
2006-04-17 23:40:00,117.785,117.79,117.78,117.783,301500001.0
2006-04-17 23:41:00,117.776,117.777,117.775,117.775,88100000.0
2006-04-17 23:42:00,117.768,117.786,117.768,117.786,102399998.0
2006-04-17 23:43:00,117.782,117.793,117.782,117.79,234900003.0
2006-04-17 23:44:00,117.785,117.792,117.785,117.785,157800004.0
2006-04-17 23:45:00,117.79,117.79,117.782,117.782,293000007.0
2006-04-17 23:46:00,117.786,117.786,117.765,117.765,240500004.0
2006-04-17 23:47:00,117.761,117.767,117.761,117.767,78900002.0
2006-04-17 23:48:00,117.764,117.764,117.748,117.763,220799998.0
2006-04-17 23:49:00,117.768,117.774,117.766,117.768,337599995.0
2006-04-17 23:50:00,117.768,117.777,117.768,117.772,247500000.0
2006-04-17 23:51:00,117.765,117.774,117.765,117.768,172300002.0
2006-04-17 23:52:00,117.78,117.78,117.772,117.772,200900003.0
2006-04-17 23:53:00,117.777,117.777,117.77,117.775,287400006.0
2006-04-17 23:54:00,117.78,117.782,117.773,117.773,184799996.0
2006-04-17 23:55:00,117.775,117.78,117.77,117.78,181000000.0
2006-04-17 23:56:00,117.782,117.782,117.772,117.775,237399996.0
2006-04-17 23:57:00,117.775,117.782,117.775,117.775,178200002.0
2006-04-17 23:58:00,117.78,117.78,117.773,117.773,95099999.0
2006-04-17 23:59:00,117.778,117.778,117.751,117.751,124600000.0
2006-04-18 00:00:00,117.757,117.76,117.749,117.757,255200004.0
2006-04-18 00:01:00,117.755,117.755,117.755,117.755,22400000.0
2006-04-18 00:02:00,117.748,117.748,117.728,117.73,169600002.0
2006-04-18 00:03:00,117.732,117.733,117.729,117.73,189400002.0
2006-04-18 00:04:00,117.73,117.735,117.727,117.73,503099998.0
2006-04-18 00:05:00,117.735,117.738,117.727,117.738,176900006.0
2006-04-18 00:06:00,117.717,117.717,117.682,117.682,241100003.0
2006-04-18 00:07:00,117.685,117.689,117.682,117.689,141000003.0
2006-04-18 00:08:00,117.697,117.704,117.687,117.695,247100001.0
2006-04-18 00:09:00,117.691,117.713,117.691,117.713,260400003.0
2006-04-18 00:10:00,117.708,117.708,117.681,117.691,177600002.0
2006-04-18 00:11:00,117.689,117.702,117.689,117.692,204399996.0
2006-04-18 00:12:00,117.688,117.701,117.687,117.696,150099998.0
2006-04-18 00:13:00,117.695,117.73,117.695,117.726,117500001.0
2006-04-18 00:14:00,117.725,117.725,117.717,117.72,200400001.0
2006-04-18 00:15:00,117.728,117.728,117.722,117.728,268600003.0
2006-04-18 00:16:00,117.725,117.733,117.725,117.728,221099994.0
2006-04-18 00:17:00,117.727,117.735,117.727,117.728,226200000.0
2006-04-18 00:18:00,117.735,117.737,117.73,117.732,158399998.0
2006-04-18 00:19:00,117.73,117.735,117.725,117.725,319599996.0
2006-04-18 00:20:00,117.732,117.735,117.727,117.735,197599994.0
2006-04-18 00:21:00,117.73,117.743,117.73,117.743,246599999.0
2006-04-18 00:22:00,117.741,117.759,117.741,117.753,233500000.0
2006-04-18 00:23:00,117.753,117.753,117.741,117.741,222199998.0
2006-04-18 00:24:00,117.74,117.753,117.74,117.742,247500002.0
2006-04-18 00:25:00,117.74,117.745,117.74,117.742,55700000.0
2006-04-18 00:26:00,117.749,117.768,117.749,117.767,284099999.0
2006-04-18 00:27:00,117.76,117.76,117.75,117.751,169600005.0
2006-04-18 00:28:00,117.763,117.765,117.757,117.765,92400002.0
2006-04-18 00:29:00,117.758,117.758,117.737,117.752,216500003.0
2006-04-18 00:30:00,117.755,117.755,117.745,117.755,132800001.0
2006-04-18 00:31:00,117.755,117.755,117.745,117.753,199899997.0
2006-04-18 00:32:00,117.753,117.753,117.735,117.735,305300000.0
2006-04-18 00:33:00,117.745,117.745,117.74,117.745,278500002.0
2006-04-18 00:34:00,117.745,117.745,117.745,117.745,69399997.0
2006-04-18 00:35:00,117.743,117.744,117.733,117.744,407299993.0
2006-04-18 00:36:00,117.745,117.745,117.74,117.74,259200003.0
2006-04-18 00:37:00,117.743,117.745,117.733,117.745,104299998.0
2006-04-18 00:38:00,117.745,117.753,117.745,117.75,125999999.0
2006-04-18 00:39:00,117.753,117.755,117.748,117.755,159100005.0
2006-04-18 00:40:00,117.758,117.758,117.75,117.752,172300004.0
2006-04-18 00:41:00,117.758,117.762,117.751,117.753,239300002.0
2006-04-18 00:42:00,117.755,117.755,117.745,117.752,297599999.0
2006-04-18 00:43:00,117.76,117.771,117.757,117.761,298400001.0
2006-04-18 00:44:00,117.757,117.765,117.755,117.758,202700003.0
2006-04-18 00:45:00,117.767,117.772,117.762,117.768,148900002.0
2006-04-18 00:46:00,117.77,117.77,117.746,117.751,143500003.0
2006-04-18 00:47:00,117.759,117.773,117.759,117.773,122400005.0
2006-04-18 00:48:00,117.77,117.772,117.757,117.772,256300000.0
2006-04-18 00:49:00,117.772,117.783,117.772,117.783,205699997.0
2006-04-18 00:50:00,117.785,117.785,117.775,117.775,8800000.0
2006-04-18 00:51:00,117.778,117.785,117.775,117.775,128699998.0
2006-04-18 00:52:00,117.778,117.788,117.778,117.778,264900003.0
2006-04-18 00:53:00,117.784,117.795,117.784,117.795,222099996.0
2006-04-18 00:54:00,117.801,117.801,117.793,117.793,189000002.0
2006-04-18 00:55:00,117.795,117.809,117.795,117.806,89000001.0
2006-04-18 00:56:00,117.802,117.808,117.789,117.795,226500001.0
2006-04-18 00:57:00,117.795,117.805,117.795,117.8,278100008.0
2006-04-18 00:58:00,117.801,117.801,117.78,117.8,189000001.0
2006-04-18 00:59:00,117.8,117.81,117.796,117.801,182600001.0
2006-04-18 01:00:00,117.8,117.81,117.8,117.81,122199998.0
2006-04-18 01:01:00,117.819,117.825,117.816,117.818,303399992.0
2006-04-18 01:02:00,117.818,117.825,117.815,117.823,158900000.0
2006-04-18 01:03:00,117.825,117.833,117.818,117.826,65300000.0
2006-04-18 01:04:00,117.825,117.825,117.817,117.825,221100003.0
2006-04-18 01:05:00,117.821,117.821,117.819,117.819,77500002.0
2006-04-18 01:06:00,117.815,117.815,117.81,117.815,206200003.0
2006-04-18 01:07:00,117.81,117.818,117.809,117.818,284099994.0
2006-04-18 01:08:00,117.815,117.821,117.811,117.813,138499998.0
2006-04-18 01:09:00,117.817,117.82,117.813,117.815,194599992.0
2006-04-18 01:10:00,117.821,117.826,117.82,117.82,429900003.0
2006-04-18 01:11:00,117.818,117.82,117.812,117.82,103300002.0
2006-04-18 01:12:00,117.814,117.823,117.814,117.823,160000002.0
2006-04-18 01:13:00,117.815,117.815,117.813,117.813,58500000.0
2006-04-18 01:14:00,117.815,117.817,117.815,117.817,81999999.0
2006-04-18 01:15:00,117.823,117.824,117.818,117.82,292499997.0
2006-04-18 01:16:00,117.823,117.823,117.812,117.817,209999999.0
2006-04-18 01:17:00,117.813,117.813,117.803,117.807,288200003.0
2006-04-18 01:18:00,117.805,117.805,117.8,117.805,207400002.0
2006-04-18 01:19:00,117.797,117.807,117.79,117.798,209500003.0
2006-04-18 01:20:00,117.797,117.8,117.792,117.792,213000004.0
2006-04-18 01:21:00,117.79,117.807,117.79,117.802,236000006.0
2006-04-18 01:22:00,117.807,117.816,117.807,117.81,350899993.0
2006-04-18 01:23:00,117.812,117.812,117.801,117.808,127599999.0
2006-04-18 01:24:00,117.81,117.81,117.81,117.81,32799999.0
2006-04-18 01:25:00,117.805,117.822,117.804,117.822,256799999.0
2006-04-18 01:26:00,117.827,117.84,117.827,117.831,166500002.0
2006-04-18 01:27:00,117.837,117.837,117.826,117.834,324299995.0
2006-04-18 01:28:00,117.821,117.84,117.821,117.84,84099998.0
2006-04-18 01:29:00,117.838,117.845,117.837,117.845,152700002.0
2006-04-18 01:30:00,117.845,117.851,117.842,117.843,236000003.0
2006-04-18 01:31:00,117.845,117.853,117.844,117.853,308599998.0
2006-04-18 01:32:00,117.848,117.852,117.836,117.852,396299999.0
2006-04-18 01:33:00,117.85,117.855,117.85,117.855,338399996.0
2006-04-18 01:34:00,117.849,117.853,117.842,117.842,271500002.0
2006-04-18 01:35:00,117.847,117.853,117.847,117.848,351700003.0
2006-04-18 01:36:00,117.841,117.841,117.83,117.832,67599999.0
2006-04-18 01:37:00,117.827,117.831,117.82,117.827,178000003.0
2006-04-18 01:38:00,117.836,117.843,117.83,117.843,159899997.0
2006-04-18 01:39:00,117.835,117.847,117.835,117.838,134900000.0
2006-04-18 01:40:00,117.841,117.841,117.829,117.829,211899994.0
2006-04-18 01:41:00,117.84,117.84,117.835,117.84,107000003.0
2006-04-18 01:42:00,117.838,117.84,117.835,117.84,126899999.0
2006-04-18 01:43:00,117.832,117.835,117.822,117.833,308800001.0
2006-04-18 01:44:00,117.83,117.838,117.829,117.835,122500000.0
2006-04-18 01:45:00,117.836,117.839,117.832,117.839,319200001.0
2006-04-18 01:46:00,117.842,117.843,117.839,117.842,178400001.0
2006-04-18 01:47:00,117.841,117.857,117.839,117.839,182699999.0
2006-04-18 01:48:00,117.85,117.866,117.85,117.853,269600000.0
2006-04-18 01:49:00,117.85,117.85,117.837,117.845,193600007.0
2006-04-18 01:50:00,117.842,117.845,117.818,117.819,229299999.0
2006-04-18 01:51:00,117.818,117.818,117.791,117.797,307999998.0
2006-04-18 01:52:00,117.797,117.797,117.786,117.786,344900001.0
2006-04-18 01:53:00,117.783,117.788,117.775,117.779,121600001.0
2006-04-18 01:54:00,117.787,117.793,117.78,117.793,144200003.0
2006-04-18 01:55:00,117.796,117.801,117.781,117.801,116799997.0
2006-04-18 01:56:00,117.798,117.8,117.784,117.784,273199997.0
2006-04-18 01:57:00,117.775,117.785,117.773,117.785,159300002.0
2006-04-18 01:58:00,117.787,117.79,117.786,117.79,138900002.0
2006-04-18 01:59:00,117.792,117.792,117.778,117.78,316699996.0
2006-04-18 02:00:00,117.779,117.796,117.775,117.791,295800002.0
2006-04-18 02:01:00,117.785,117.794,117.784,117.787,110900002.0
2006-04-18 02:02:00,117.781,117.792,117.78,117.785,207400001.0
2006-04-18 02:03:00,117.778,117.784,117.771,117.777,148300002.0
2006-04-18 02:04:00,117.777,117.784,117.774,117.774,307300006.0
2006-04-18 02:05:00,117.78,117.785,117.772,117.782,373299995.0
2006-04-18 02:06:00,117.789,117.794,117.783,117.79,176000000.0
2006-04-18 02:07:00,117.78,117.784,117.777,117.784,98499997.0
2006-04-18 02:08:00,117.788,117.795,117.788,117.79,164900002.0
2006-04-18 02:09:00,117.795,117.811,117.791,117.811,239800003.0
2006-04-18 02:10:00,117.813,117.83,117.813,117.818,305699997.0
2006-04-18 02:11:00,117.818,117.85,117.818,117.845,180200001.0
2006-04-18 02:12:00,117.85,117.852,117.845,117.847,260699995.0
2006-04-18 02:13:00,117.848,117.865,117.848,117.865,448900002.0
2006-04-18 02:14:00,117.868,117.888,117.865,117.885,183400001.0
2006-04-18 02:15:00,117.892,117.897,117.883,117.89,180000000.0
2006-04-18 02:16:00,117.902,117.902,117.87,117.87,296800003.0
2006-04-18 02:17:00,117.868,117.875,117.861,117.874,136799998.0
2006-04-18 02:18:00,117.866,117.866,117.854,117.854,158899999.0
2006-04-18 02:19:00,117.849,117.858,117.845,117.845,225700005.0
2006-04-18 02:20:00,117.84,117.85,117.84,117.84,172700002.0
2006-04-18 02:21:00,117.839,117.847,117.839,117.847,125900002.0
2006-04-18 02:22:00,117.843,117.853,117.841,117.853,206100002.0
2006-04-18 02:23:00,117.855,117.876,117.855,117.876,244700001.0
2006-04-18 02:24:00,117.895,117.915,117.895,117.915,244200005.0
2006-04-18 02:25:00,117.918,117.918,117.902,117.902,215400002.0
2006-04-18 02:26:00,117.891,117.891,117.866,117.869,314899998.0
2006-04-18 02:27:00,117.872,117.872,117.866,117.87,243600004.0
2006-04-18 02:28:00,117.872,117.891,117.872,117.88,98800001.0
2006-04-18 02:29:00,117.889,117.896,117.882,117.889,236700000.0
2006-04-18 02:30:00,117.893,117.893,117.871,117.888,196599998.0
2006-04-18 02:31:00,117.896,117.901,117.894,117.898,311100004.0
2006-04-18 02:32:00,117.895,117.895,117.888,117.895,240099999.0
2006-04-18 02:33:00,117.899,117.909,117.899,117.903,191900000.0
2006-04-18 02:34:00,117.903,117.908,117.901,117.907,203900000.0
2006-04-18 02:35:00,117.903,117.903,117.888,117.902,269799996.0
2006-04-18 02:36:00,117.902,117.902,117.89,117.898,229299996.0
2006-04-18 02:37:00,117.896,117.905,117.893,117.893,160499997.0
2006-04-18 02:38:00,117.892,117.902,117.888,117.902,264299998.0
2006-04-18 02:39:00,117.897,117.897,117.893,117.895,184000002.0
2006-04-18 02:40:00,117.896,117.906,117.896,117.905,424899999.0
2006-04-18 02:41:00,117.903,117.905,117.895,117.904,63400000.0
2006-04-18 02:42:00,117.905,117.913,117.896,117.896,283600001.0
2006-04-18 02:43:00,117.898,117.898,117.872,117.872,218700001.0
2006-04-18 02:44:00,117.878,117.881,117.869,117.872,374200003.0
2006-04-18 02:45:00,117.871,117.884,117.871,117.877,360599998.0
2006-04-18 02:46:00,117.887,117.894,117.887,117.887,116200000.0
2006-04-18 02:47:00,117.887,117.896,117.884,117.895,452399998.0
2006-04-18 02:48:00,117.9,117.905,117.888,117.893,230899999.0
2006-04-18 02:49:00,117.902,117.91,117.897,117.91,135300000.0
2006-04-18 02:50:00,117.908,117.922,117.903,117.922,309800002.0
2006-04-18 02:51:00,117.923,117.929,117.912,117.927,199299999.0
2006-04-18 02:52:00,117.932,117.932,117.91,117.91,197800000.0
2006-04-18 02:53:00,117.908,117.912,117.896,117.912,213099999.0
2006-04-18 02:54:00,117.9,117.903,117.893,117.896,267099993.0
2006-04-18 02:55:00,117.888,117.888,117.864,117.887,148700001.0
2006-04-18 02:56:00,117.888,117.893,117.88,117.893,258600005.0
2006-04-18 02:57:00,117.888,117.888,117.84,117.84,162199999.0
2006-04-18 02:58:00,117.832,117.832,117.82,117.831,204000001.0
2006-04-18 02:59:00,117.845,117.851,117.841,117.841,236300000.0
2006-04-18 03:00:00,117.833,117.833,117.823,117.823,319200001.0
2006-04-18 03:01:00,117.824,117.83,117.82,117.82,241900001.0
2006-04-18 03:02:00,117.813,117.816,117.805,117.805,390400007.0
2006-04-18 03:03:00,117.794,117.794,117.775,117.78,82800001.0
2006-04-18 03:04:00,117.773,117.785,117.773,117.785,338399998.0
2006-04-18 03:05:00,117.783,117.789,117.775,117.782,131100001.0
2006-04-18 03:06:00,117.793,117.793,117.781,117.786,249899992.0
2006-04-18 03:07:00,117.78,117.787,117.778,117.787,174300000.0
2006-04-18 03:08:00,117.788,117.802,117.78,117.802,360300007.0
2006-04-18 03:09:00,117.812,117.825,117.812,117.825,191999996.0
2006-04-18 03:10:00,117.818,117.823,117.805,117.813,239500002.0
2006-04-18 03:11:00,117.813,117.82,117.803,117.819,141400002.0
2006-04-18 03:12:00,117.812,117.818,117.812,117.812,313499997.0
2006-04-18 03:13:00,117.814,117.814,117.802,117.807,215999998.0
2006-04-18 03:14:00,117.795,117.801,117.795,117.795,166799999.0
2006-04-18 03:15:00,117.792,117.792,117.777,117.777,111199999.0
2006-04-18 03:16:00,117.766,117.772,117.757,117.76,139900000.0
2006-04-18 03:17:00,117.748,117.754,117.743,117.747,372899997.0
2006-04-18 03:18:00,117.743,117.746,117.736,117.737,282300003.0
2006-04-18 03:19:00,117.741,117.742,117.726,117.735,149699997.0
2006-04-18 03:20:00,117.748,117.752,117.743,117.748,257399999.0
2006-04-18 03:21:00,117.757,117.762,117.755,117.762,136799996.0
2006-04-18 03:22:00,117.766,117.773,117.763,117.773,133900002.0
2006-04-18 03:23:00,117.772,117.781,117.772,117.778,191500000.0
2006-04-18 03:24:00,117.787,117.792,117.766,117.775,255299999.0
2006-04-18 03:25:00,117.78,117.79,117.771,117.771,168200004.0
2006-04-18 03:26:00,117.782,117.782,117.771,117.778,260000003.0
2006-04-18 03:27:00,117.787,117.8,117.787,117.796,380899999.0
2006-04-18 03:28:00,117.791,117.792,117.778,117.792,167599997.0
2006-04-18 03:29:00,117.792,117.793,117.784,117.793,134399997.0
2006-04-18 03:30:00,117.785,117.811,117.785,117.811,239200000.0
2006-04-18 03:31:00,117.813,117.813,117.805,117.809,138399996.0
2006-04-18 03:32:00,117.81,117.823,117.807,117.823,274599998.0
2006-04-18 03:33:00,117.828,117.839,117.822,117.837,372399995.0
2006-04-18 03:34:00,117.843,117.848,117.839,117.841,254000002.0
2006-04-18 03:35:00,117.823,117.833,117.823,117.833,213399993.0
2006-04-18 03:36:00,117.829,117.832,117.82,117.832,159100000.0
2006-04-18 03:37:00,117.828,117.832,117.822,117.822,24300000.0
2006-04-18 03:38:00,117.827,117.835,117.822,117.829,206600000.0
2006-04-18 03:39:00,117.839,117.851,117.836,117.848,202700006.0
2006-04-18 03:40:00,117.857,117.864,117.851,117.863,139999999.0
2006-04-18 03:41:00,117.862,117.862,117.861,117.861,21300000.0
2006-04-18 03:42:00,117.872,117.873,117.86,117.869,152199999.0
2006-04-18 03:43:00,117.872,117.878,117.87,117.87,250100000.0
2006-04-18 03:44:00,117.872,117.872,117.858,117.858,192299994.0
2006-04-18 03:45:00,117.857,117.859,117.843,117.853,238299999.0
2006-04-18 03:46:00,117.851,117.861,117.851,117.851,236100001.0
2006-04-18 03:47:00,117.852,117.852,117.843,117.844,122900000.0
2006-04-18 03:48:00,117.847,117.855,117.847,117.853,277699998.0
2006-04-18 03:49:00,117.857,117.862,117.85,117.85,217299999.0
2006-04-18 03:50:00,117.857,117.861,117.855,117.861,149300000.0
2006-04-18 03:51:00,117.858,117.863,117.85,117.863,278799998.0
2006-04-18 03:52:00,117.863,117.863,117.854,117.858,195299999.0
2006-04-18 03:53:00,117.856,117.857,117.841,117.841,202100001.0
2006-04-18 03:54:00,117.837,117.855,117.837,117.855,273299992.0
2006-04-18 03:55:00,117.852,117.852,117.839,117.84,199000001.0
2006-04-18 03:56:00,117.84,117.847,117.84,117.845,79400000.0
2006-04-18 03:57:00,117.842,117.851,117.842,117.845,142099999.0
2006-04-18 03:58:00,117.838,117.845,117.838,117.845,246199998.0
2006-04-18 03:59:00,117.849,117.858,117.845,117.845,328900002.0
2006-04-18 04:00:00,117.845,117.855,117.845,117.855,42300001.0
2006-04-18 04:01:00,117.85,117.855,117.847,117.853,349400000.0
2006-04-18 04:02:00,117.85,117.855,117.85,117.855,28100000.0
2006-04-18 04:03:00,117.855,117.865,117.855,117.861,200100003.0
2006-04-18 04:04:00,117.871,117.888,117.871,117.884,280600000.0
2006-04-18 04:05:00,117.888,117.892,117.882,117.882,339600001.0
2006-04-18 04:06:00,117.882,117.888,117.875,117.883,214300001.0
2006-04-18 04:07:00,117.878,117.882,117.87,117.87,189200001.0
2006-04-18 04:08:00,117.877,117.906,117.877,117.904,279999994.0
2006-04-18 04:09:00,117.903,117.903,117.893,117.896,323400002.0
2006-04-18 04:10:00,117.9,117.905,117.895,117.905,196700002.0
2006-04-18 04:11:00,117.9,117.903,117.9,117.9,329299999.0
2006-04-18 04:12:00,117.902,117.904,117.891,117.904,300500001.0
2006-04-18 04:13:00,117.902,117.902,117.891,117.898,39800000.0
2006-04-18 04:14:00,117.891,117.891,117.866,117.868,243099998.0
2006-04-18 04:15:00,117.87,117.89,117.868,117.89,242700000.0
2006-04-18 04:16:00,117.895,117.909,117.895,117.902,112300001.0
2006-04-18 04:17:00,117.905,117.919,117.905,117.915,114300001.0
2006-04-18 04:18:00,117.914,117.932,117.914,117.932,253100002.0
2006-04-18 04:19:00,117.934,117.934,117.923,117.926,268799993.0
2006-04-18 04:20:00,117.915,117.915,117.908,117.913,214200001.0
2006-04-18 04:21:00,117.917,117.922,117.912,117.912,286100004.0
2006-04-18 04:22:00,117.913,117.913,117.904,117.905,413900008.0
2006-04-18 04:23:00,117.909,117.913,117.904,117.908,200799999.0
2006-04-18 04:24:00,117.896,117.904,117.893,117.904,377800004.0
2006-04-18 04:25:00,117.899,117.903,117.894,117.903,244300002.0
2006-04-18 04:26:00,117.894,117.897,117.878,117.891,294999997.0
2006-04-18 04:27:00,117.882,117.901,117.882,117.89,309299993.0
2006-04-18 04:28:00,117.895,117.9,117.873,117.873,258999994.0
2006-04-18 04:29:00,117.868,117.873,117.864,117.873,264499996.0
2006-04-18 04:30:00,117.868,117.872,117.859,117.867,319799998.0
2006-04-18 04:31:00,117.87,117.877,117.865,117.868,227199997.0
2006-04-18 04:32:00,117.857,117.857,117.842,117.842,286299996.0
2006-04-18 04:33:00,117.84,117.851,117.839,117.839,185200005.0
2006-04-18 04:34:00,117.831,117.847,117.831,117.843,109700002.0
2006-04-18 04:35:00,117.848,117.851,117.842,117.849,153599999.0
2006-04-18 04:36:00,117.834,117.853,117.834,117.853,122799999.0
2006-04-18 04:37:00,117.848,117.848,117.84,117.84,216199998.0
2006-04-18 04:38:00,117.845,117.845,117.84,117.845,222700001.0
2006-04-18 04:39:00,117.84,117.84,117.832,117.832,62600002.0
2006-04-18 04:40:00,117.83,117.837,117.83,117.837,356599999.0
2006-04-18 04:41:00,117.837,117.847,117.837,117.84,184800005.0
2006-04-18 04:42:00,117.845,117.845,117.837,117.838,130999996.0
2006-04-18 04:43:00,117.851,117.851,117.846,117.846,21600000.0
2006-04-18 04:44:00,117.852,117.854,117.842,117.842,176500004.0
2006-04-18 04:45:00,117.847,117.852,117.838,117.838,170500002.0
2006-04-18 04:46:00,117.835,117.842,117.823,117.823,395999995.0
2006-04-18 04:47:00,117.827,117.833,117.823,117.833,219300000.0
2006-04-18 04:48:00,117.834,117.834,117.823,117.827,288699997.0
2006-04-18 04:49:00,117.823,117.823,117.808,117.81,281500004.0
2006-04-18 04:50:00,117.807,117.815,117.807,117.807,252899995.0
2006-04-18 04:51:00,117.815,117.815,117.815,117.815,8800000.0
2006-04-18 04:52:00,117.817,117.817,117.807,117.807,88500000.0
2006-04-18 04:53:00,117.818,117.824,117.816,117.816,206499997.0
2006-04-18 04:54:00,117.826,117.833,117.822,117.833,313900004.0
2006-04-18 04:55:00,117.835,117.835,117.827,117.827,125800000.0
2006-04-18 04:56:00,117.828,117.838,117.828,117.838,170400000.0
2006-04-18 04:57:00,117.835,117.843,117.835,117.837,180500000.0
2006-04-18 04:58:00,117.837,117.841,117.833,117.834,185200002.0
2006-04-18 04:59:00,117.835,117.835,117.83,117.833,166900000.0
2006-04-18 05:00:00,117.832,117.832,117.821,117.832,353399994.0
2006-04-18 05:01:00,117.818,117.836,117.818,117.825,244500004.0
2006-04-18 05:02:00,117.817,117.825,117.817,117.825,176700002.0
2006-04-18 05:03:00,117.822,117.822,117.81,117.811,143000000.0
2006-04-18 05:04:00,117.81,117.81,117.793,117.8,167400004.0
2006-04-18 05:05:00,117.799,117.799,117.784,117.785,249299999.0
2006-04-18 05:06:00,117.787,117.792,117.779,117.781,141099999.0
2006-04-18 05:07:00,117.789,117.789,117.786,117.786,73199997.0
2006-04-18 05:08:00,117.792,117.801,117.791,117.798,272100003.0
2006-04-18 05:09:00,117.796,117.804,117.795,117.804,215200000.0
2006-04-18 05:10:00,117.799,117.809,117.799,117.809,274299995.0
2006-04-18 05:11:00,117.808,117.814,117.802,117.814,260299995.0
2006-04-18 05:12:00,117.809,117.814,117.804,117.807,259200000.0
2006-04-18 05:13:00,117.807,117.813,117.805,117.813,110000002.0
2006-04-18 05:14:00,117.815,117.815,117.815,117.815,174300001.0
2006-04-18 05:15:00,117.818,117.824,117.811,117.815,163200001.0
2006-04-18 05:16:00,117.815,117.815,117.807,117.815,155500003.0
2006-04-18 05:17:00,117.815,117.815,117.807,117.815,235700005.0
2006-04-18 05:18:00,117.818,117.82,117.815,117.819,257299996.0
2006-04-18 05:19:00,117.809,117.821,117.809,117.812,206599997.0
2006-04-18 05:20:00,117.823,117.823,117.818,117.818,124099999.0
2006-04-18 05:21:00,117.813,117.824,117.811,117.824,378899999.0
2006-04-18 05:22:00,117.819,117.825,117.811,117.825,357600002.0
2006-04-18 05:23:00,117.82,117.825,117.815,117.825,172700001.0
2006-04-18 05:24:00,117.828,117.828,117.822,117.823,159800000.0
2006-04-18 05:25:00,117.82,117.827,117.815,117.822,145699998.0
2006-04-18 05:26:00,117.808,117.826,117.808,117.819,129799999.0
2006-04-18 05:27:00,117.827,117.827,117.824,117.824,20800000.0
2006-04-18 05:28:00,117.834,117.861,117.834,117.861,160400000.0
2006-04-18 05:29:00,117.859,117.859,117.854,117.854,72500002.0
2006-04-18 05:30:00,117.857,117.862,117.853,117.857,258699998.0
2006-04-18 05:31:00,117.851,117.862,117.851,117.86,261900003.0
2006-04-18 05:32:00,117.857,117.865,117.852,117.857,339100001.0
2006-04-18 05:33:00,117.857,117.863,117.852,117.863,252599996.0
2006-04-18 05:34:00,117.86,117.868,117.86,117.86,387300000.0
2006-04-18 05:35:00,117.864,117.864,117.85,117.852,312200003.0
2006-04-18 05:36:00,117.859,117.859,117.849,117.849,36700000.0
2006-04-18 05:37:00,117.86,117.874,117.86,117.874,163199999.0
2006-04-18 05:38:00,117.875,117.875,117.865,117.875,184399997.0
2006-04-18 05:39:00,117.872,117.875,117.87,117.875,178699996.0
2006-04-18 05:40:00,117.873,117.873,117.861,117.867,184799998.0
2006-04-18 05:41:00,117.863,117.863,117.842,117.842,375600005.0
2006-04-18 05:42:00,117.838,117.844,117.832,117.833,233299995.0
2006-04-18 05:43:00,117.831,117.831,117.82,117.825,387200005.0
2006-04-18 05:44:00,117.818,117.818,117.811,117.812,244299997.0
2006-04-18 05:45:00,117.817,117.823,117.812,117.823,344100002.0
2006-04-18 05:46:00,117.822,117.822,117.812,117.812,69399998.0
2006-04-18 05:47:00,117.817,117.824,117.815,117.82,188500000.0
2006-04-18 05:48:00,117.822,117.824,117.811,117.824,138000000.0
2006-04-18 05:49:00,117.826,117.844,117.822,117.832,142300002.0
2006-04-18 05:50:00,117.826,117.833,117.824,117.833,126200000.0
2006-04-18 05:51:00,117.835,117.835,117.835,117.835,219299999.0
2006-04-18 05:52:00,117.835,117.838,117.834,117.838,95000003.0
2006-04-18 05:53:00,117.835,117.845,117.835,117.84,274100003.0
2006-04-18 05:54:00,117.84,117.845,117.837,117.845,303100002.0
2006-04-18 05:55:00,117.844,117.844,117.832,117.836,207499997.0
2006-04-18 05:56:00,117.838,117.84,117.834,117.838,172100003.0
2006-04-18 05:57:00,117.837,117.838,117.833,117.838,206800004.0
2006-04-18 05:58:00,117.842,117.842,117.829,117.829,387499996.0
2006-04-18 05:59:00,117.833,117.838,117.83,117.835,88600002.0
2006-04-18 06:00:00,117.83,117.842,117.829,117.842,320599999.0
2006-04-18 06:01:00,117.843,117.843,117.843,117.843,27100000.0
2006-04-18 06:02:00,117.845,117.847,117.838,117.845,203900001.0
2006-04-18 06:03:00,117.837,117.842,117.833,117.842,237899999.0
2006-04-18 06:04:00,117.835,117.843,117.833,117.833,302400001.0
2006-04-18 06:05:00,117.835,117.835,117.828,117.833,182899999.0
2006-04-18 06:06:00,117.836,117.836,117.824,117.827,201300001.0
2006-04-18 06:07:00,117.818,117.828,117.812,117.816,373000003.0
2006-04-18 06:08:00,117.823,117.823,117.813,117.823,133200001.0
2006-04-18 06:09:00,117.826,117.833,117.826,117.833,191300003.0
2006-04-18 06:10:00,117.831,117.831,117.822,117.822,75300002.0
2006-04-18 06:11:00,117.818,117.83,117.818,117.83,290999996.0
2006-04-18 06:12:00,117.825,117.833,117.82,117.833,368100002.0
2006-04-18 06:13:00,117.82,117.83,117.819,117.819,116800003.0
2006-04-18 06:14:00,117.821,117.832,117.819,117.828,271499994.0
2006-04-18 06:15:00,117.832,117.839,117.825,117.825,128599996.0
2006-04-18 06:16:00,117.826,117.832,117.821,117.825,255499994.0
2006-04-18 06:17:00,117.832,117.833,117.832,117.833,17700000.0
2006-04-18 06:18:00,117.826,117.826,117.82,117.826,146699997.0
2006-04-18 06:19:00,117.828,117.831,117.825,117.825,68800001.0
2006-04-18 06:20:00,117.821,117.849,117.821,117.845,329000003.0
2006-04-18 06:21:00,117.843,117.847,117.837,117.845,255200004.0
2006-04-18 06:22:00,117.844,117.844,117.83,117.832,99499999.0
2006-04-18 06:23:00,117.834,117.843,117.832,117.843,301600003.0
2006-04-18 06:24:00,117.84,117.847,117.84,117.845,272399999.0
2006-04-18 06:25:00,117.845,117.845,117.838,117.84,304500005.0
2006-04-18 06:26:00,117.837,117.847,117.835,117.84,297799994.0
2006-04-18 06:27:00,117.845,117.845,117.835,117.845,156900002.0
2006-04-18 06:28:00,117.838,117.838,117.827,117.827,135400000.0
2006-04-18 06:29:00,117.818,117.827,117.813,117.82,184100003.0
2006-04-18 06:30:00,117.82,117.825,117.82,117.825,185099999.0
2006-04-18 06:31:00,117.817,117.831,117.817,117.828,159800004.0
2006-04-18 06:32:00,117.835,117.838,117.827,117.838,129399999.0
2006-04-18 06:33:00,117.831,117.831,117.815,117.819,134800005.0
2006-04-18 06:34:00,117.819,117.824,117.811,117.82,298600003.0
2006-04-18 06:35:00,117.825,117.827,117.817,117.82,262200006.0
2006-04-18 06:36:00,117.817,117.824,117.814,117.824,72500000.0
2006-04-18 06:37:00,117.816,117.816,117.809,117.815,80600001.0
2006-04-18 06:38:00,117.812,117.812,117.797,117.802,219299995.0
2006-04-18 06:39:00,117.803,117.803,117.796,117.799,396400003.0
2006-04-18 06:40:00,117.806,117.813,117.803,117.813,174300001.0
2006-04-18 06:41:00,117.811,117.811,117.774,117.774,135899998.0
2006-04-18 06:42:00,117.766,117.772,117.757,117.767,167400004.0
2006-04-18 06:43:00,117.768,117.769,117.757,117.757,94499996.0
2006-04-18 06:44:00,117.752,117.752,117.734,117.747,207900001.0
2006-04-18 06:45:00,117.748,117.769,117.748,117.757,347600002.0
2006-04-18 06:46:00,117.765,117.776,117.762,117.776,301300001.0
2006-04-18 06:47:00,117.765,117.777,117.765,117.777,181200004.0
2006-04-18 06:48:00,117.784,117.787,117.773,117.781,289099998.0
2006-04-18 06:49:00,117.785,117.787,117.775,117.782,210300004.0
2006-04-18 06:50:00,117.79,117.798,117.79,117.795,196200000.0
2006-04-18 06:51:00,117.797,117.802,117.79,117.79,247800004.0
2006-04-18 06:52:00,117.793,117.794,117.781,117.786,354900001.0
2006-04-18 06:53:00,117.78,117.785,117.777,117.782,308899999.0
2006-04-18 06:54:00,117.787,117.802,117.787,117.802,102400003.0
2006-04-18 06:55:00,117.801,117.812,117.801,117.812,103500000.0
2006-04-18 06:56:00,117.81,117.81,117.795,117.799,34800000.0
2006-04-18 06:57:00,117.805,117.805,117.797,117.802,203300004.0
2006-04-18 06:58:00,117.802,117.806,117.793,117.793,256699997.0
2006-04-18 06:59:00,117.797,117.813,117.793,117.813,379099997.0
2006-04-18 07:00:00,117.811,117.823,117.811,117.82,98000000.0
2006-04-18 07:01:00,117.82,117.828,117.806,117.809,206299999.0
2006-04-18 07:02:00,117.812,117.813,117.812,117.813,37500002.0
2006-04-18 07:03:00,117.813,117.813,117.803,117.803,239299998.0
2006-04-18 07:04:00,117.812,117.818,117.811,117.818,312099994.0
2006-04-18 07:05:00,117.82,117.824,117.809,117.817,184599999.0
2006-04-18 07:06:00,117.81,117.815,117.81,117.81,185399997.0
2006-04-18 07:07:00,117.819,117.823,117.813,117.823,215900004.0
2006-04-18 07:08:00,117.815,117.828,117.815,117.825,395200001.0
2006-04-18 07:09:00,117.825,117.825,117.82,117.82,195200002.0
2006-04-18 07:10:00,117.814,117.822,117.814,117.815,114400003.0
2006-04-18 07:11:00,117.825,117.825,117.815,117.82,266100002.0
2006-04-18 07:12:00,117.825,117.825,117.817,117.823,255100002.0
2006-04-18 07:13:00,117.82,117.823,117.814,117.823,299700000.0
2006-04-18 07:14:00,117.822,117.822,117.818,117.82,176500000.0
2006-04-18 07:15:00,117.825,117.825,117.817,117.825,210800007.0
2006-04-18 07:16:00,117.815,117.817,117.815,117.817,21999999.0
2006-04-18 07:17:00,117.822,117.822,117.815,117.817,311600005.0
2006-04-18 07:18:00,117.825,117.825,117.817,117.82,288199998.0
2006-04-18 07:19:00,117.806,117.806,117.797,117.799,65200000.0
2006-04-18 07:20:00,117.798,117.8,117.78,117.785,288099999.0
2006-04-18 07:21:00,117.78,117.783,117.771,117.783,129899998.0
2006-04-18 07:22:00,117.79,117.791,117.775,117.791,319999997.0
2006-04-18 07:23:00,117.791,117.801,117.791,117.8,187400002.0
2006-04-18 07:24:00,117.798,117.813,117.798,117.802,199700002.0
2006-04-18 07:25:00,117.798,117.813,117.798,117.813,268700006.0
2006-04-18 07:26:00,117.806,117.809,117.797,117.807,266099997.0
2006-04-18 07:27:00,117.81,117.815,117.805,117.807,333199994.0
2006-04-18 07:28:00,117.815,117.82,117.812,117.82,291399997.0
2006-04-18 07:29:00,117.826,117.826,117.809,117.815,197700000.0
2006-04-18 07:30:00,117.81,117.815,117.808,117.808,190900001.0
2006-04-18 07:31:00,117.817,117.823,117.813,117.818,188000001.0
2006-04-18 07:32:00,117.81,117.817,117.808,117.815,153499997.0
2006-04-18 07:33:00,117.813,117.813,117.805,117.808,154999997.0
2006-04-18 07:34:00,117.804,117.813,117.801,117.813,264200001.0
2006-04-18 07:35:00,117.806,117.815,117.804,117.804,117900003.0
2006-04-18 07:36:00,117.803,117.803,117.791,117.796,351999999.0
2006-04-18 07:37:00,117.792,117.798,117.792,117.797,76000001.0
2006-04-18 07:38:00,117.792,117.797,117.79,117.797,99500001.0
2006-04-18 07:39:00,117.788,117.797,117.788,117.795,218899995.0
2006-04-18 07:40:00,117.798,117.8,117.789,117.789,217900003.0
2006-04-18 07:41:00,117.792,117.803,117.792,117.803,119699998.0
2006-04-18 07:42:00,117.798,117.8,117.794,117.794,54300001.0
2006-04-18 07:43:00,117.802,117.804,117.793,117.804,105200001.0
2006-04-18 07:44:00,117.799,117.799,117.781,117.792,260399998.0
2006-04-18 07:45:00,117.792,117.8,117.792,117.797,87900001.0
2006-04-18 07:46:00,117.794,117.801,117.792,117.792,207300005.0
2006-04-18 07:47:00,117.792,117.804,117.792,117.8,197900002.0
2006-04-18 07:48:00,117.804,117.813,117.797,117.797,372399998.0
2006-04-18 07:49:00,117.797,117.803,117.795,117.803,51599999.0
2006-04-18 07:50:00,117.798,117.802,117.792,117.792,127700001.0
2006-04-18 07:51:00,117.799,117.801,117.799,117.801,44400001.0
2006-04-18 07:52:00,117.8,117.812,117.798,117.812,215899997.0
2006-04-18 07:53:00,117.818,117.828,117.818,117.828,176899997.0
2006-04-18 07:54:00,117.841,117.845,117.834,117.835,232899997.0
2006-04-18 07:55:00,117.835,117.835,117.828,117.83,290200000.0
2006-04-18 07:56:00,117.839,117.854,117.839,117.85,294400003.0
2006-04-18 07:57:00,117.853,117.853,117.839,117.847,308900002.0
2006-04-18 07:58:00,117.84,117.843,117.834,117.843,267199998.0
2006-04-18 07:59:00,117.847,117.851,117.845,117.85,75300000.0
2006-04-18 08:00:00,117.865,117.884,117.865,117.874,120000002.0
2006-04-18 08:01:00,117.871,117.871,117.853,117.853,231000001.0
2006-04-18 08:02:00,117.857,117.857,117.829,117.829,190999999.0
2006-04-18 08:03:00,117.81,117.81,117.793,117.803,125899999.0
2006-04-18 08:04:00,117.803,117.803,117.788,117.79,185800000.0
2006-04-18 08:05:00,117.801,117.817,117.801,117.812,219000003.0
2006-04-18 08:06:00,117.818,117.832,117.809,117.809,211699996.0
2006-04-18 08:07:00,117.811,117.815,117.804,117.815,265900000.0
2006-04-18 08:08:00,117.823,117.823,117.814,117.818,156800004.0
2006-04-18 08:09:00,117.828,117.845,117.828,117.845,271000001.0
2006-04-18 08:10:00,117.837,117.841,117.832,117.832,222599999.0
2006-04-18 08:11:00,117.83,117.836,117.824,117.833,213499999.0
2006-04-18 08:12:00,117.83,117.835,117.823,117.832,396100000.0
2006-04-18 08:13:00,117.824,117.835,117.824,117.825,201499999.0
2006-04-18 08:14:00,117.82,117.833,117.819,117.819,212699998.0
2006-04-18 08:15:00,117.816,117.816,117.806,117.806,82700001.0
2006-04-18 08:16:00,117.81,117.817,117.806,117.81,133499998.0
2006-04-18 08:17:00,117.807,117.811,117.807,117.807,251600002.0
2006-04-18 08:18:00,117.813,117.813,117.802,117.813,137699999.0
2006-04-18 08:19:00,117.812,117.821,117.812,117.817,203300002.0
2006-04-18 08:20:00,117.809,117.809,117.799,117.801,162599999.0
2006-04-18 08:21:00,117.8,117.812,117.8,117.812,303100002.0
2006-04-18 08:22:00,117.815,117.815,117.804,117.809,27800000.0
2006-04-18 08:23:00,117.808,117.813,117.807,117.812,170099999.0
2006-04-18 08:24:00,117.812,117.812,117.8,117.802,369500011.0
2006-04-18 08:25:00,117.808,117.822,117.802,117.811,226300000.0
2006-04-18 08:26:00,117.81,117.82,117.81,117.818,173899995.0
2006-04-18 08:27:00,117.822,117.828,117.81,117.81,186299999.0
2006-04-18 08:28:00,117.799,117.81,117.793,117.793,217000006.0
2006-04-18 08:29:00,117.785,117.785,117.749,117.752,205300005.0
2006-04-18 08:30:00,117.738,117.738,117.727,117.734,151400000.0
2006-04-18 08:31:00,117.732,117.732,117.714,117.719,377599994.0
2006-04-18 08:32:00,117.73,117.731,117.725,117.725,203200003.0
2006-04-18 08:33:00,117.728,117.743,117.722,117.737,223100000.0
2006-04-18 08:34:00,117.751,117.756,117.747,117.748,131099999.0
2006-04-18 08:35:00,117.748,117.748,117.735,117.743,173300004.0
2006-04-18 08:36:00,117.739,117.743,117.722,117.722,197200003.0
2006-04-18 08:37:00,117.727,117.73,117.71,117.711,279900002.0
2006-04-18 08:38:00,117.714,117.715,117.7,117.705,279599999.0
2006-04-18 08:39:00,117.705,117.716,117.705,117.711,185000001.0
2006-04-18 08:40:00,117.715,117.716,117.707,117.707,284300000.0
2006-04-18 08:41:00,117.7,117.7,117.668,117.685,339299995.0
2006-04-18 08:42:00,117.695,117.711,117.695,117.706,260500000.0
2006-04-18 08:43:00,117.717,117.725,117.717,117.725,57300001.0
2006-04-18 08:44:00,117.725,117.725,117.695,117.695,213199997.0
2006-04-18 08:45:00,117.687,117.692,117.684,117.692,273600003.0
2006-04-18 08:46:00,117.692,117.702,117.69,117.702,200900002.0
2006-04-18 08:47:00,117.705,117.737,117.703,117.735,263500000.0
2006-04-18 08:48:00,117.733,117.751,117.733,117.751,242599996.0
2006-04-18 08:49:00,117.748,117.748,117.734,117.737,298700003.0
2006-04-18 08:50:00,117.745,117.785,117.745,117.78,224100001.0
2006-04-18 08:51:00,117.782,117.791,117.775,117.777,163700001.0
2006-04-18 08:52:00,117.778,117.778,117.762,117.762,237100001.0
2006-04-18 08:53:00,117.759,117.773,117.753,117.753,119400002.0
2006-04-18 08:54:00,117.76,117.765,117.75,117.755,353700000.0
2006-04-18 08:55:00,117.746,117.759,117.745,117.75,146100001.0
2006-04-18 08:56:00,117.757,117.761,117.747,117.747,275200004.0
2006-04-18 08:57:00,117.755,117.768,117.755,117.763,196900001.0
2006-04-18 08:58:00,117.776,117.795,117.776,117.795,261099998.0
2006-04-18 08:59:00,117.812,117.837,117.812,117.823,124700002.0
2006-04-18 09:00:00,117.823,117.823,117.795,117.795,311600001.0
2006-04-18 09:01:00,117.812,117.823,117.81,117.81,95000000.0
2006-04-18 09:02:00,117.805,117.809,117.805,117.809,120500002.0
2006-04-18 09:03:00,117.815,117.829,117.813,117.825,199100000.0
2006-04-18 09:04:00,117.827,117.827,117.801,117.804,142600001.0
2006-04-18 09:05:00,117.802,117.808,117.796,117.806,163199997.0
2006-04-18 09:06:00,117.803,117.815,117.803,117.81,135100002.0
2006-04-18 09:07:00,117.805,117.811,117.798,117.803,355499995.0
2006-04-18 09:08:00,117.803,117.803,117.786,117.797,207500002.0
2006-04-18 09:09:00,117.802,117.814,117.802,117.814,247200001.0
2006-04-18 09:10:00,117.82,117.844,117.82,117.843,325900001.0
2006-04-18 09:11:00,117.843,117.843,117.831,117.835,111299999.0
2006-04-18 09:12:00,117.839,117.866,117.839,117.855,418299996.0
2006-04-18 09:13:00,117.853,117.853,117.841,117.848,310299996.0
2006-04-18 09:14:00,117.847,117.881,117.847,117.881,302300002.0
2006-04-18 09:15:00,117.888,117.888,117.86,117.866,322300002.0
2006-04-18 09:16:00,117.855,117.857,117.851,117.851,140400000.0
2006-04-18 09:17:00,117.847,117.85,117.844,117.847,180899999.0
2006-04-18 09:18:00,117.839,117.839,117.816,117.816,245300000.0
2006-04-18 09:19:00,117.815,117.827,117.815,117.821,267700000.0
2006-04-18 09:20:00,117.822,117.831,117.821,117.828,134900001.0
2006-04-18 09:21:00,117.837,117.847,117.832,117.832,162700001.0
2006-04-18 09:22:00,117.839,117.85,117.839,117.847,278399994.0
2006-04-18 09:23:00,117.841,117.841,117.818,117.819,154999999.0
2006-04-18 09:24:00,117.823,117.826,117.819,117.826,156299999.0
2006-04-18 09:25:00,117.836,117.851,117.836,117.841,186399998.0
2006-04-18 09:26:00,117.848,117.848,117.842,117.845,213499999.0
2006-04-18 09:27:00,117.849,117.853,117.841,117.841,300299996.0
2006-04-18 09:28:00,117.851,117.854,117.851,117.854,91299998.0
2006-04-18 09:29:00,117.857,117.869,117.857,117.869,163300001.0
2006-04-18 09:30:00,117.87,117.87,117.859,117.862,275900003.0
2006-04-18 09:31:00,117.867,117.869,117.854,117.854,150700000.0
2006-04-18 09:32:00,117.858,117.86,117.852,117.86,135999996.0
2006-04-18 09:33:00,117.855,117.86,117.852,117.86,272299999.0
2006-04-18 09:34:00,117.855,117.863,117.855,117.863,164700002.0
2006-04-18 09:35:00,117.866,117.866,117.857,117.86,106000002.0
2006-04-18 09:36:00,117.863,117.868,117.859,117.865,284900001.0
2006-04-18 09:37:00,117.872,117.874,117.864,117.874,165400003.0
2006-04-18 09:38:00,117.881,117.911,117.88,117.911,393899991.0
2006-04-18 09:39:00,117.91,117.91,117.896,117.896,167500001.0
2006-04-18 09:40:00,117.909,117.937,117.909,117.936,176200001.0
2006-04-18 09:41:00,117.949,118.042,117.949,118.037,230200004.0
2006-04-18 09:42:00,118.03,118.03,118.019,118.019,113000000.0
2006-04-18 09:43:00,118.02,118.111,118.006,118.111,212199998.0
2006-04-18 09:44:00,118.092,118.092,118.028,118.028,241300004.0
2006-04-18 09:45:00,118.023,118.023,118.006,118.02,130099998.0
2006-04-18 09:46:00,118.03,118.035,118.019,118.028,213799995.0
2006-04-18 09:47:00,118.028,118.037,118.025,118.026,291300002.0
2006-04-18 09:48:00,118.012,118.022,118.009,118.012,403599999.0
2006-04-18 09:49:00,118.001,118.012,118.001,118.01,321000002.0
2006-04-18 09:50:00,118.009,118.014,118.004,118.01,228400000.0
2006-04-18 09:51:00,118.005,118.013,118.002,118.013,236000005.0
2006-04-18 09:52:00,118.012,118.019,118.012,118.018,146899999.0
2006-04-18 09:53:00,118.018,118.02,118.016,118.017,144800001.0
2006-04-18 09:54:00,118.007,118.017,118.007,118.012,163899999.0
2006-04-18 09:55:00,118.026,118.035,118.021,118.035,264899997.0
2006-04-18 09:56:00,118.047,118.061,118.047,118.056,165599995.0
2006-04-18 09:57:00,118.045,118.045,118.036,118.045,203499998.0
2006-04-18 09:58:00,118.048,118.068,118.047,118.057,398900003.0
2006-04-18 09:59:00,118.046,118.06,118.04,118.042,203400000.0
2006-04-18 10:00:00,118.038,118.051,118.035,118.037,324400002.0
2006-04-18 10:01:00,118.048,118.05,118.045,118.05,90199998.0
2006-04-18 10:02:00,118.059,118.069,118.059,118.067,213200000.0
2006-04-18 10:03:00,118.062,118.076,118.05,118.075,160199996.0
2006-04-18 10:04:00,118.091,118.115,118.091,118.101,291800005.0
2006-04-18 10:05:00,118.107,118.107,118.075,118.077,248900004.0
2006-04-18 10:06:00,118.078,118.08,118.075,118.078,205299996.0
2006-04-18 10:07:00,118.084,118.152,118.084,118.152,316399999.0
2006-04-18 10:08:00,118.158,118.189,118.158,118.17,127200003.0
2006-04-18 10:09:00,118.169,118.169,118.115,118.115,299100004.0
2006-04-18 10:10:00,118.116,118.13,118.114,118.115,567900005.0
2006-04-18 10:11:00,118.12,118.12,118.094,118.094,147999999.0
2006-04-18 10:12:00,118.093,118.103,118.092,118.092,247900000.0
2006-04-18 10:13:00,118.083,118.083,118.068,118.074,234700001.0
2006-04-18 10:14:00,118.073,118.093,118.071,118.093,221000001.0
2006-04-18 10:15:00,118.097,118.104,118.095,118.096,318099995.0
2006-04-18 10:16:00,118.097,118.113,118.097,118.113,352099997.0
2006-04-18 10:17:00,118.115,118.115,118.11,118.115,318600002.0
2006-04-18 10:18:00,118.119,118.134,118.117,118.127,422499998.0
2006-04-18 10:19:00,118.124,118.129,118.118,118.119,319699995.0
2006-04-18 10:20:00,118.13,118.132,118.123,118.132,166200003.0
2006-04-18 10:21:00,118.132,118.14,118.132,118.134,153300001.0
2006-04-18 10:22:00,118.136,118.146,118.13,118.146,223999998.0
2006-04-18 10:23:00,118.152,118.164,118.152,118.16,243199997.0
2006-04-18 10:24:00,118.15,118.15,118.121,118.122,165900004.0
2006-04-18 10:25:00,118.12,118.131,118.12,118.127,242399999.0
2006-04-18 10:26:00,118.118,118.118,118.096,118.097,127099999.0
2006-04-18 10:27:00,118.085,118.093,118.085,118.093,16000000.0
2006-04-18 10:28:00,118.09,118.09,118.069,118.079,176300000.0
2006-04-18 10:29:00,118.076,118.091,118.075,118.091,104500002.0
2006-04-18 10:30:00,118.1,118.117,118.092,118.114,274299998.0
2006-04-18 10:31:00,118.124,118.124,118.113,118.116,108199998.0
2006-04-18 10:32:00,118.11,118.11,118.09,118.09,236699999.0
2006-04-18 10:33:00,118.083,118.09,118.076,118.087,265999997.0
2006-04-18 10:34:00,118.084,118.098,118.083,118.083,257999996.0
2006-04-18 10:35:00,118.082,118.091,118.082,118.09,202700004.0
2006-04-18 10:36:00,118.085,118.088,118.077,118.086,147799999.0
2006-04-18 10:37:00,118.092,118.092,118.081,118.081,167300001.0
2006-04-18 10:38:00,118.087,118.087,118.082,118.084,171899998.0
2006-04-18 10:39:00,118.088,118.094,118.084,118.088,169799996.0
2006-04-18 10:40:00,118.085,118.085,118.085,118.085,26200000.0
2006-04-18 10:41:00,118.083,118.083,118.078,118.08,113299998.0
2006-04-18 10:42:00,118.085,118.085,118.078,118.085,168999996.0
2006-04-18 10:43:00,118.083,118.088,118.08,118.08,315399996.0
2006-04-18 10:44:00,118.08,118.088,118.075,118.075,290399998.0
2006-04-18 10:45:00,118.082,118.086,118.082,118.086,51599998.0
2006-04-18 10:46:00,118.098,118.118,118.098,118.111,82599997.0
2006-04-18 10:47:00,118.116,118.119,118.086,118.086,139599999.0
2006-04-18 10:48:00,118.086,118.091,118.081,118.082,149899999.0
2006-04-18 10:49:00,118.082,118.091,118.082,118.086,165900003.0
2006-04-18 10:50:00,118.08,118.08,118.058,118.058,128900001.0
2006-04-18 10:51:00,118.057,118.07,118.057,118.07,463099998.0
2006-04-18 10:52:00,118.08,118.085,118.075,118.075,260799999.0
2006-04-18 10:53:00,118.068,118.081,118.068,118.081,151700001.0
2006-04-18 10:54:00,118.082,118.097,118.082,118.097,178100002.0
2006-04-18 10:55:00,118.103,118.124,118.103,118.122,451100000.0
2006-04-18 10:56:00,118.133,118.14,118.118,118.122,188499996.0
2006-04-18 10:57:00,118.117,118.121,118.102,118.102,230199999.0
2006-04-18 10:58:00,118.104,118.105,118.1,118.1,126600000.0
2006-04-18 10:59:00,118.117,118.138,118.117,118.134,144600000.0
2006-04-18 11:00:00,118.14,118.141,118.132,118.132,212500002.0
2006-04-18 11:01:00,118.133,118.143,118.133,118.143,173700003.0
2006-04-18 11:02:00,118.148,118.159,118.147,118.157,221000000.0
2006-04-18 11:03:00,118.155,118.161,118.144,118.144,277400001.0
2006-04-18 11:04:00,118.151,118.151,118.132,118.139,257200000.0
2006-04-18 11:05:00,118.135,118.138,118.12,118.12,361000000.0
2006-04-18 11:06:00,118.123,118.123,118.104,118.104,209400000.0
2006-04-18 11:07:00,118.091,118.093,118.082,118.082,125700000.0
2006-04-18 11:08:00,118.08,118.086,118.075,118.082,202600000.0
2006-04-18 11:09:00,118.077,118.077,118.065,118.072,181900002.0
2006-04-18 11:10:00,118.069,118.069,118.042,118.062,185199997.0
2006-04-18 11:11:00,118.068,118.071,118.057,118.059,46700000.0
2006-04-18 11:12:00,118.055,118.063,118.043,118.048,242700002.0
2006-04-18 11:13:00,118.042,118.049,118.034,118.034,197200004.0
2006-04-18 11:14:00,118.016,118.016,117.973,117.985,365700005.0
2006-04-18 11:15:00,117.981,118.01,117.981,118.01,214300003.0
2006-04-18 11:16:00,117.994,117.994,117.97,117.97,47199998.0
2006-04-18 11:17:00,117.961,117.961,117.952,117.96,211400001.0
2006-04-18 11:18:00,117.962,117.963,117.949,117.957,254100004.0
2006-04-18 11:19:00,117.949,117.962,117.948,117.952,296299994.0
2006-04-18 11:20:00,117.961,117.961,117.934,117.943,313099998.0
2006-04-18 11:21:00,117.946,117.958,117.942,117.957,223900001.0
2006-04-18 11:22:00,117.949,117.954,117.937,117.954,227100001.0
2006-04-18 11:23:00,117.963,117.963,117.958,117.958,158699997.0
2006-04-18 11:24:00,117.958,117.968,117.958,117.96,116400000.0
2006-04-18 11:25:00,117.954,117.958,117.94,117.94,263299992.0
2006-04-18 11:26:00,117.943,117.955,117.943,117.947,128599997.0
2006-04-18 11:27:00,117.953,117.953,117.943,117.953,107200004.0
2006-04-18 11:28:00,117.948,117.948,117.924,117.924,236199997.0
2006-04-18 11:29:00,117.93,117.933,117.926,117.926,302200003.0
2006-04-18 11:30:00,117.927,117.927,117.912,117.921,391699997.0
2006-04-18 11:31:00,117.931,117.942,117.931,117.938,149299999.0
2006-04-18 11:32:00,117.928,117.928,117.902,117.91,134900000.0
2006-04-18 11:33:00,117.907,117.925,117.898,117.925,50100002.0
2006-04-18 11:34:00,117.936,117.936,117.924,117.927,316099991.0
2006-04-18 11:35:00,117.931,117.931,117.903,117.903,228100001.0
2006-04-18 11:36:00,117.898,117.907,117.898,117.907,172600001.0
2006-04-18 11:37:00,117.903,117.938,117.894,117.935,308699998.0
2006-04-18 11:38:00,117.933,117.938,117.923,117.931,288700004.0
2006-04-18 11:39:00,117.937,117.943,117.931,117.943,309900003.0
2006-04-18 11:40:00,117.941,117.955,117.941,117.955,126199998.0
2006-04-18 11:41:00,117.958,117.976,117.958,117.97,199800000.0
2006-04-18 11:42:00,117.969,117.979,117.963,117.977,251200003.0
2006-04-18 11:43:00,117.981,117.984,117.965,117.965,168200002.0
2006-04-18 11:44:00,117.974,117.977,117.968,117.968,195100001.0
2006-04-18 11:45:00,117.978,117.984,117.972,117.98,374199999.0
2006-04-18 11:46:00,117.978,117.988,117.977,117.988,168200002.0
2006-04-18 11:47:00,117.989,117.989,117.968,117.968,121800003.0
2006-04-18 11:48:00,117.967,117.994,117.96,117.994,191200001.0
2006-04-18 11:49:00,118.002,118.01,118.002,118.004,156600000.0
2006-04-18 11:50:00,118.007,118.015,117.994,118.008,209800002.0
2006-04-18 11:51:00,118.0,118.0,117.985,117.986,343200002.0
2006-04-18 11:52:00,117.991,117.998,117.99,117.992,198700006.0
2006-04-18 11:53:00,117.985,117.993,117.985,117.988,287499998.0
2006-04-18 11:54:00,117.99,117.99,117.983,117.99,254199998.0
2006-04-18 11:55:00,117.987,117.993,117.984,117.99,361900006.0
2006-04-18 11:56:00,117.995,118.016,117.995,118.009,201399997.0
2006-04-18 11:57:00,118.015,118.038,118.015,118.033,253600004.0
2006-04-18 11:58:00,118.043,118.05,118.037,118.04,164700003.0
2006-04-18 11:59:00,118.03,118.038,118.026,118.038,162600001.0
2006-04-18 12:00:00,118.039,118.04,118.031,118.031,210000002.0
2006-04-18 12:01:00,118.035,118.037,118.023,118.023,272199999.0
2006-04-18 12:02:00,118.023,118.033,118.021,118.033,234100001.0
2006-04-18 12:03:00,118.032,118.032,118.005,118.005,134700000.0
2006-04-18 12:04:00,118.018,118.02,118.004,118.007,206199996.0
2006-04-18 12:05:00,118.015,118.015,118.003,118.014,374599993.0
2006-04-18 12:06:00,117.999,117.999,117.964,117.965,170099999.0
2006-04-18 12:07:00,117.977,117.987,117.974,117.985,213400004.0
2006-04-18 12:08:00,117.98,117.98,117.954,117.959,270700003.0
2006-04-18 12:09:00,117.958,117.96,117.942,117.942,245800007.0
2006-04-18 12:10:00,117.944,117.944,117.94,117.944,107500001.0
2006-04-18 12:11:00,117.949,117.949,117.94,117.94,250999999.0
2006-04-18 12:12:00,117.941,117.941,117.919,117.93,216999996.0
2006-04-18 12:13:00,117.928,117.928,117.919,117.921,213799997.0
2006-04-18 12:14:00,117.92,117.937,117.917,117.921,178900005.0
2006-04-18 12:15:00,117.92,117.921,117.909,117.909,199499997.0
2006-04-18 12:16:00,117.9,117.905,117.891,117.896,289899997.0
2006-04-18 12:17:00,117.89,117.897,117.881,117.897,241699996.0
2006-04-18 12:18:00,117.895,117.91,117.888,117.888,327499998.0
2006-04-18 12:19:00,117.881,117.881,117.868,117.872,377499996.0
2006-04-18 12:20:00,117.861,117.867,117.855,117.866,265200000.0
2006-04-18 12:21:00,117.87,117.878,117.865,117.878,184999999.0
2006-04-18 12:22:00,117.877,117.882,117.865,117.873,224700001.0
2006-04-18 12:23:00,117.87,117.883,117.87,117.878,342300002.0
2006-04-18 12:24:00,117.883,117.885,117.877,117.88,544399999.0
2006-04-18 12:25:00,117.873,117.88,117.867,117.88,328999997.0
2006-04-18 12:26:00,117.878,117.88,117.871,117.88,155600000.0
2006-04-18 12:27:00,117.883,117.888,117.878,117.878,312399992.0
2006-04-18 12:28:00,117.874,117.891,117.874,117.89,44300000.0
2006-04-18 12:29:00,117.895,117.904,117.891,117.891,291899999.0
2006-04-18 12:30:00,117.892,117.907,117.892,117.901,274500002.0
2006-04-18 12:31:00,117.899,117.904,117.899,117.904,117800004.0
2006-04-18 12:32:00,117.902,117.909,117.896,117.896,157299999.0
2006-04-18 12:33:00,117.907,117.908,117.897,117.901,148600001.0
2006-04-18 12:34:00,117.911,117.918,117.905,117.905,269899999.0
2006-04-18 12:35:00,117.907,117.914,117.903,117.914,170200000.0
2006-04-18 12:36:00,117.906,117.906,117.874,117.878,310700001.0
2006-04-18 12:37:00,117.882,117.914,117.882,117.911,170500002.0
2006-04-18 12:38:00,117.92,117.936,117.92,117.93,170200007.0
2006-04-18 12:39:00,117.936,117.937,117.911,117.915,173400000.0
2006-04-18 12:40:00,117.92,117.92,117.917,117.917,174899995.0
2006-04-18 12:41:00,117.919,117.944,117.919,117.935,219200000.0
2006-04-18 12:42:00,117.943,117.948,117.928,117.943,247800001.0
2006-04-18 12:43:00,117.946,117.946,117.924,117.925,158000002.0
2006-04-18 12:44:00,117.933,117.941,117.926,117.926,514300004.0
2006-04-18 12:45:00,117.939,117.942,117.933,117.94,456999998.0
2006-04-18 12:46:00,117.942,117.946,117.937,117.94,320400002.0
2006-04-18 12:47:00,117.946,117.947,117.936,117.943,338099998.0
2006-04-18 12:48:00,117.946,117.951,117.946,117.95,269299997.0
2006-04-18 12:49:00,117.944,117.944,117.927,117.93,323600006.0
2006-04-18 12:50:00,117.926,117.939,117.926,117.928,56500001.0
2006-04-18 12:51:00,117.938,117.938,117.93,117.933,264300002.0
2006-04-18 12:52:00,117.925,117.926,117.906,117.908,176500003.0
2006-04-18 12:53:00,117.904,117.913,117.904,117.913,142600003.0
2006-04-18 12:54:00,117.909,117.916,117.909,117.916,139399998.0
2006-04-18 12:55:00,117.917,117.919,117.915,117.919,89100003.0
2006-04-18 12:56:00,117.924,117.937,117.924,117.937,166399999.0
2006-04-18 12:57:00,117.937,117.942,117.93,117.93,176600002.0
2006-04-18 12:58:00,117.93,117.94,117.93,117.935,402500001.0
2006-04-18 12:59:00,117.935,117.94,117.925,117.94,252700000.0
2006-04-18 13:00:00,117.936,117.936,117.917,117.917,257300001.0
2006-04-18 13:01:00,117.909,117.913,117.886,117.886,260300002.0
2006-04-18 13:02:00,117.887,117.89,117.881,117.881,187800001.0
2006-04-18 13:03:00,117.882,117.9,117.882,117.9,128499999.0
2006-04-18 13:04:00,117.9,117.912,117.9,117.908,265800001.0
2006-04-18 13:05:00,117.913,117.922,117.912,117.912,370200004.0
2006-04-18 13:06:00,117.909,117.92,117.909,117.916,118099998.0
2006-04-18 13:07:00,117.915,117.915,117.91,117.915,167299999.0
2006-04-18 13:08:00,117.908,117.908,117.895,117.895,23600000.0
2006-04-18 13:09:00,117.895,117.895,117.887,117.887,73000000.0
2006-04-18 13:10:00,117.895,117.895,117.888,117.895,257499993.0
2006-04-18 13:11:00,117.885,117.885,117.872,117.884,216999998.0
2006-04-18 13:12:00,117.878,117.88,117.872,117.878,195199995.0
2006-04-18 13:13:00,117.875,117.875,117.851,117.851,184499998.0
2006-04-18 13:14:00,117.844,117.863,117.844,117.86,178999998.0
2006-04-18 13:15:00,117.86,117.865,117.86,117.865,332300006.0
2006-04-18 13:16:00,117.86,117.872,117.86,117.869,127499999.0
2006-04-18 13:17:00,117.865,117.866,117.859,117.86,169400000.0
2006-04-18 13:18:00,117.868,117.868,117.863,117.868,57099999.0
2006-04-18 13:19:00,117.875,117.888,117.875,117.876,174299997.0
2006-04-18 13:20:00,117.873,117.879,117.873,117.878,244900002.0
2006-04-18 13:21:00,117.889,117.893,117.886,117.893,231200006.0
2006-04-18 13:22:00,117.893,117.901,117.891,117.893,320700000.0
2006-04-18 13:23:00,117.894,117.91,117.894,117.907,267699999.0
2006-04-18 13:24:00,117.905,117.905,117.893,117.893,179800000.0
2006-04-18 13:25:00,117.885,117.885,117.874,117.883,149399998.0
2006-04-18 13:26:00,117.882,117.892,117.882,117.89,94100000.0
2006-04-18 13:27:00,117.899,117.927,117.899,117.919,139499998.0
2006-04-18 13:28:00,117.919,117.932,117.919,117.925,321499997.0
2006-04-18 13:29:00,117.926,117.943,117.926,117.943,330699992.0
2006-04-18 13:30:00,117.943,117.953,117.934,117.953,247799994.0
2006-04-18 13:31:00,117.955,117.955,117.947,117.95,135100000.0
2006-04-18 13:32:00,117.952,117.952,117.938,117.938,211100004.0
2006-04-18 13:33:00,117.945,117.945,117.938,117.943,195399999.0
2006-04-18 13:34:00,117.94,117.945,117.94,117.945,200800006.0
2006-04-18 13:35:00,117.943,117.945,117.938,117.94,186100000.0
2006-04-18 13:36:00,117.936,117.94,117.934,117.937,452199994.0
2006-04-18 13:37:00,117.935,117.935,117.915,117.918,81600003.0
2006-04-18 13:38:00,117.91,117.921,117.904,117.916,159800005.0
2006-04-18 13:39:00,117.927,117.929,117.924,117.929,256200003.0
2006-04-18 13:40:00,117.94,117.94,117.929,117.94,237999997.0
2006-04-18 13:41:00,117.933,117.934,117.922,117.926,237199999.0
2006-04-18 13:42:00,117.932,117.938,117.93,117.938,200399998.0
2006-04-18 13:43:00,117.937,117.94,117.927,117.94,260100001.0
2006-04-18 13:44:00,117.94,117.945,117.937,117.945,337899997.0
2006-04-18 13:45:00,117.938,117.945,117.933,117.94,347599994.0
2006-04-18 13:46:00,117.938,117.946,117.934,117.934,330100000.0
2006-04-18 13:47:00,117.94,117.943,117.93,117.943,287999995.0
2006-04-18 13:48:00,117.947,117.951,117.942,117.946,194300007.0
2006-04-18 13:49:00,117.939,117.945,117.917,117.92,183099999.0
2006-04-18 13:50:00,117.923,117.926,117.908,117.908,339299995.0
2006-04-18 13:51:00,117.909,117.913,117.892,117.894,115000000.0
2006-04-18 13:52:00,117.88,117.886,117.878,117.883,210299997.0
2006-04-18 13:53:00,117.878,117.884,117.875,117.875,145700000.0
2006-04-18 13:54:00,117.881,117.903,117.881,117.903,238200000.0
2006-04-18 13:55:00,117.91,117.92,117.91,117.916,238699996.0
2006-04-18 13:56:00,117.914,117.928,117.914,117.928,447699995.0
2006-04-18 13:57:00,117.926,117.926,117.914,117.919,212299997.0
2006-04-18 13:58:00,117.92,117.933,117.92,117.933,309600005.0
2006-04-18 13:59:00,117.931,117.931,117.9,117.9,386700005.0
2006-04-18 14:00:00,117.9,117.905,117.893,117.905,139700000.0
2006-04-18 14:01:00,117.901,117.911,117.898,117.901,178199997.0
2006-04-18 14:02:00,117.906,117.934,117.903,117.934,281299998.0
2006-04-18 14:03:00,117.935,117.936,117.927,117.927,253700002.0
2006-04-18 14:04:00,117.932,117.938,117.927,117.93,281700002.0
2006-04-18 14:05:00,117.924,117.924,117.882,117.882,156400004.0
2006-04-18 14:06:00,117.883,117.902,117.883,117.902,133700004.0
2006-04-18 14:07:00,117.908,117.91,117.891,117.891,249000000.0
2006-04-18 14:08:00,117.89,117.898,117.888,117.895,235400006.0
2006-04-18 14:09:00,117.883,117.894,117.883,117.888,143600004.0
2006-04-18 14:10:00,117.892,117.903,117.89,117.903,193400001.0
2006-04-18 14:11:00,117.908,117.917,117.906,117.917,138400003.0
2006-04-18 14:12:00,117.923,117.929,117.921,117.925,317899998.0
2006-04-18 14:13:00,117.922,117.931,117.922,117.926,261500004.0
2006-04-18 14:14:00,117.932,117.935,117.922,117.929,299900004.0
2006-04-18 14:15:00,117.933,117.94,117.914,117.914,436099995.0
2006-04-18 14:16:00,117.906,117.916,117.882,117.893,263899995.0
2006-04-18 14:17:00,117.886,117.886,117.869,117.88,237399996.0
2006-04-18 14:18:00,117.876,117.895,117.876,117.895,163600001.0
2006-04-18 14:19:00,117.909,117.909,117.903,117.906,87699999.0
2006-04-18 14:20:00,117.898,117.898,117.879,117.882,153599998.0
2006-04-18 14:21:00,117.892,117.893,117.888,117.893,11200000.0
2006-04-18 14:22:00,117.892,117.892,117.873,117.873,95099999.0
2006-04-18 14:23:00,117.883,117.899,117.877,117.899,254899997.0
2006-04-18 14:24:00,117.908,117.94,117.905,117.932,217600003.0
2006-04-18 14:25:00,117.944,117.958,117.94,117.94,195800000.0
2006-04-18 14:26:00,117.937,117.955,117.937,117.95,202699996.0
2006-04-18 14:27:00,117.949,117.958,117.946,117.955,114799997.0
2006-04-18 14:28:00,117.953,117.953,117.938,117.945,352100001.0
2006-04-18 14:29:00,117.946,117.946,117.924,117.937,200199998.0
2006-04-18 14:30:00,117.913,117.913,117.845,117.85,288399999.0
2006-04-18 14:31:00,117.832,117.832,117.798,117.82,134200002.0
2006-04-18 14:32:00,117.822,117.822,117.769,117.777,184800001.0
2006-04-18 14:33:00,117.783,117.804,117.772,117.786,305300005.0
2006-04-18 14:34:00,117.78,117.84,117.776,117.84,229399996.0
2006-04-18 14:35:00,117.855,117.859,117.816,117.817,262799996.0
2006-04-18 14:36:00,117.824,117.847,117.824,117.847,220599996.0
2006-04-18 14:37:00,117.853,117.853,117.831,117.831,216800002.0
2006-04-18 14:38:00,117.814,117.825,117.806,117.807,239899994.0
2006-04-18 14:39:00,117.785,117.797,117.763,117.763,281400000.0
2006-04-18 14:40:00,117.767,117.786,117.764,117.776,322699998.0
2006-04-18 14:41:00,117.777,117.799,117.775,117.783,176399997.0
2006-04-18 14:42:00,117.767,117.774,117.753,117.76,204700006.0
2006-04-18 14:43:00,117.752,117.752,117.731,117.732,368300001.0
2006-04-18 14:44:00,117.73,117.73,117.715,117.725,291100005.0
2006-04-18 14:45:00,117.728,117.735,117.712,117.712,200900002.0
2006-04-18 14:46:00,117.72,117.741,117.72,117.741,105900000.0
2006-04-18 14:47:00,117.717,117.719,117.703,117.712,208999998.0
2006-04-18 14:48:00,117.717,117.72,117.71,117.71,286600004.0
2006-04-18 14:49:00,117.7,117.71,117.693,117.71,171899996.0
2006-04-18 14:50:00,117.696,117.696,117.667,117.687,364699999.0
2006-04-18 14:51:00,117.685,117.685,117.664,117.664,195000003.0
2006-04-18 14:52:00,117.667,117.667,117.594,117.594,152900001.0
2006-04-18 14:53:00,117.583,117.607,117.583,117.59,441599994.0
2006-04-18 14:54:00,117.593,117.593,117.49,117.502,272400000.0
2006-04-18 14:55:00,117.512,117.568,117.51,117.568,209099998.0
2006-04-18 14:56:00,117.585,117.593,117.552,117.563,143000001.0
2006-04-18 14:57:00,117.553,117.563,117.539,117.563,198400000.0
2006-04-18 14:58:00,117.567,117.567,117.552,117.555,264000000.0
2006-04-18 14:59:00,117.563,117.566,117.548,117.563,390500001.0
2006-04-18 15:00:00,117.542,117.556,117.525,117.549,289699997.0
2006-04-18 15:01:00,117.549,117.549,117.52,117.535,217599996.0
2006-04-18 15:02:00,117.549,117.55,117.539,117.545,218099997.0
2006-04-18 15:03:00,117.556,117.556,117.524,117.529,200599993.0
2006-04-18 15:04:00,117.537,117.549,117.516,117.516,180100000.0
2006-04-18 15:05:00,117.508,117.515,117.497,117.497,452399999.0
2006-04-18 15:06:00,117.489,117.523,117.489,117.523,259000003.0
2006-04-18 15:07:00,117.515,117.557,117.515,117.557,194000002.0
2006-04-18 15:08:00,117.577,117.63,117.577,117.63,194399997.0
2006-04-18 15:09:00,117.627,117.634,117.618,117.634,68799998.0
2006-04-18 15:10:00,117.643,117.643,117.618,117.62,127300001.0
2006-04-18 15:11:00,117.616,117.627,117.606,117.613,218599995.0
2006-04-18 15:12:00,117.622,117.624,117.607,117.611,325199995.0
2006-04-18 15:13:00,117.621,117.637,117.621,117.628,254700004.0
2006-04-18 15:14:00,117.63,117.64,117.63,117.636,165000003.0
2006-04-18 15:15:00,117.622,117.622,117.616,117.618,155099997.0
2006-04-18 15:16:00,117.619,117.619,117.619,117.619,27000000.0
2006-04-18 15:17:00,117.612,117.62,117.606,117.613,292699998.0
2006-04-18 15:18:00,117.618,117.618,117.61,117.61,182700000.0
2006-04-18 15:19:00,117.603,117.603,117.585,117.59,370600008.0
2006-04-18 15:20:00,117.598,117.628,117.598,117.628,312699999.0
2006-04-18 15:21:00,117.633,117.633,117.603,117.621,288399999.0
2006-04-18 15:22:00,117.616,117.619,117.595,117.595,218400000.0
2006-04-18 15:23:00,117.583,117.583,117.549,117.568,332899997.0
2006-04-18 15:24:00,117.582,117.597,117.581,117.581,281300005.0
2006-04-18 15:25:00,117.583,117.61,117.583,117.61,131999995.0
2006-04-18 15:26:00,117.612,117.656,117.61,117.656,163399998.0
2006-04-18 15:27:00,117.672,117.678,117.618,117.618,161599999.0
2006-04-18 15:28:00,117.598,117.598,117.577,117.584,103699997.0
2006-04-18 15:29:00,117.581,117.592,117.581,117.592,167000003.0
2006-04-18 15:30:00,117.592,117.592,117.577,117.577,164100001.0
2006-04-18 15:31:00,117.576,117.576,117.549,117.571,238900003.0
2006-04-18 15:32:00,117.562,117.596,117.554,117.596,304200004.0
2006-04-18 15:33:00,117.6,117.6,117.569,117.569,138199999.0
2006-04-18 15:34:00,117.56,117.579,117.559,117.579,246700001.0
2006-04-18 15:35:00,117.579,117.589,117.579,117.589,193699997.0
2006-04-18 15:36:00,117.598,117.602,117.592,117.602,221499999.0
2006-04-18 15:37:00,117.612,117.654,117.612,117.623,276100006.0
2006-04-18 15:38:00,117.62,117.631,117.603,117.631,252800003.0
2006-04-18 15:39:00,117.629,117.657,117.629,117.657,282200001.0
2006-04-18 15:40:00,117.664,117.664,117.585,117.59,279000003.0
2006-04-18 15:41:00,117.601,117.64,117.601,117.64,261400005.0
2006-04-18 15:42:00,117.643,117.643,117.605,117.612,183799997.0
2006-04-18 15:43:00,117.618,117.627,117.613,117.627,152100001.0
2006-04-18 15:44:00,117.621,117.637,117.616,117.618,183300003.0
2006-04-18 15:45:00,117.618,117.624,117.612,117.615,176499998.0
2006-04-18 15:46:00,117.625,117.626,117.608,117.623,321799992.0
2006-04-18 15:47:00,117.624,117.638,117.617,117.617,285199999.0
2006-04-18 15:48:00,117.625,117.625,117.611,117.611,265900001.0
2006-04-18 15:49:00,117.611,117.621,117.611,117.617,122200000.0
2006-04-18 15:50:00,117.618,117.62,117.601,117.608,324799997.0
2006-04-18 15:51:00,117.615,117.619,117.607,117.617,218900005.0
2006-04-18 15:52:00,117.615,117.615,117.601,117.605,161500002.0
2006-04-18 15:53:00,117.61,117.618,117.608,117.608,132299999.0
2006-04-18 15:54:00,117.605,117.624,117.604,117.618,451200005.0
2006-04-18 15:55:00,117.629,117.64,117.625,117.64,334199998.0
2006-04-18 15:56:00,117.642,117.646,117.63,117.639,183600003.0
2006-04-18 15:57:00,117.624,117.651,117.624,117.651,204500000.0
2006-04-18 15:58:00,117.657,117.665,117.646,117.65,376100007.0
2006-04-18 15:59:00,117.646,117.648,117.64,117.645,280099998.0
2006-04-18 16:00:00,117.65,117.672,117.65,117.659,263200004.0
2006-04-18 16:01:00,117.652,117.66,117.636,117.636,140599999.0
2006-04-18 16:02:00,117.625,117.637,117.622,117.637,179299999.0
2006-04-18 16:03:00,117.64,117.641,117.629,117.641,141199999.0
2006-04-18 16:04:00,117.631,117.648,117.63,117.635,471299998.0
2006-04-18 16:05:00,117.635,117.656,117.628,117.656,268500000.0
2006-04-18 16:06:00,117.658,117.658,117.632,117.645,273400006.0
2006-04-18 16:07:00,117.647,117.648,117.647,117.648,110800003.0
2006-04-18 16:08:00,117.65,117.655,117.639,117.655,92300003.0
2006-04-18 16:09:00,117.667,117.692,117.664,117.667,170900002.0
2006-04-18 16:10:00,117.669,117.676,117.662,117.663,139500001.0
2006-04-18 16:11:00,117.673,117.689,117.673,117.675,390099996.0
2006-04-18 16:12:00,117.686,117.686,117.672,117.685,263399997.0
2006-04-18 16:13:00,117.685,117.696,117.664,117.664,97100000.0
2006-04-18 16:14:00,117.663,117.665,117.649,117.649,283899996.0
2006-04-18 16:15:00,117.649,117.664,117.649,117.664,150899998.0
2006-04-18 16:16:00,117.668,117.693,117.668,117.693,287599994.0
2006-04-18 16:17:00,117.705,117.738,117.705,117.731,212300003.0
2006-04-18 16:18:00,117.74,117.747,117.686,117.686,207199996.0
2006-04-18 16:19:00,117.668,117.668,117.635,117.639,119900003.0
2006-04-18 16:20:00,117.653,117.653,117.608,117.615,178799998.0
2006-04-18 16:21:00,117.622,117.622,117.601,117.612,299899999.0
2006-04-18 16:22:00,117.616,117.621,117.61,117.61,308700007.0
2006-04-18 16:23:00,117.609,117.615,117.602,117.615,307200003.0
2006-04-18 16:24:00,117.603,117.613,117.596,117.596,187199998.0
2006-04-18 16:25:00,117.598,117.605,117.588,117.588,221899999.0
2006-04-18 16:26:00,117.578,117.584,117.566,117.573,332100000.0
2006-04-18 16:27:00,117.57,117.571,117.561,117.568,240000004.0
2006-04-18 16:28:00,117.568,117.568,117.543,117.543,204900000.0
2006-04-18 16:29:00,117.544,117.555,117.534,117.534,118000000.0
2006-04-18 16:30:00,117.538,117.567,117.538,117.567,271599996.0
2006-04-18 16:31:00,117.573,117.583,117.573,117.583,158300002.0
2006-04-18 16:32:00,117.573,117.59,117.569,117.59,234599997.0
2006-04-18 16:33:00,117.586,117.607,117.584,117.607,229699999.0
2006-04-18 16:34:00,117.602,117.618,117.601,117.603,269799999.0
2006-04-18 16:35:00,117.608,117.627,117.608,117.623,324799999.0
2006-04-18 16:36:00,117.626,117.629,117.605,117.605,186000002.0
2006-04-18 16:37:00,117.599,117.599,117.575,117.575,145400000.0
2006-04-18 16:38:00,117.579,117.588,117.579,117.585,130700003.0
2006-04-18 16:39:00,117.585,117.592,117.574,117.574,337499990.0
2006-04-18 16:40:00,117.575,117.59,117.575,117.589,175700003.0
2006-04-18 16:41:00,117.592,117.592,117.567,117.569,248400004.0
2006-04-18 16:42:00,117.572,117.572,117.571,117.571,77500002.0
2006-04-18 16:43:00,117.584,117.587,117.578,117.583,189400000.0
2006-04-18 16:44:00,117.579,117.597,117.576,117.597,221900002.0
2006-04-18 16:45:00,117.601,117.61,117.586,117.59,451600002.0
2006-04-18 16:46:00,117.59,117.598,117.588,117.593,256799994.0
2006-04-18 16:47:00,117.594,117.611,117.594,117.606,182800000.0
2006-04-18 16:48:00,117.612,117.639,117.612,117.63,155000001.0
2006-04-18 16:49:00,117.625,117.625,117.61,117.62,210899999.0
2006-04-18 16:50:00,117.621,117.627,117.61,117.61,234600006.0
2006-04-18 16:51:00,117.612,117.612,117.596,117.598,354500007.0
2006-04-18 16:52:00,117.604,117.636,117.604,117.636,128999995.0
2006-04-18 16:53:00,117.635,117.635,117.622,117.622,78100000.0
2006-04-18 16:54:00,117.623,117.626,117.606,117.626,282600003.0
2006-04-18 16:55:00,117.62,117.624,117.612,117.618,315399997.0
2006-04-18 16:56:00,117.617,117.638,117.617,117.633,199899999.0
2006-04-18 16:57:00,117.643,117.645,117.64,117.645,138699998.0
2006-04-18 16:58:00,117.639,117.639,117.591,117.591,397199996.0
2006-04-18 16:59:00,117.587,117.609,117.581,117.599,343499993.0
2006-04-18 17:00:00,117.598,117.6,117.583,117.594,421399996.0
2006-04-18 17:01:00,117.597,117.605,117.592,117.592,451699996.0
2006-04-18 17:02:00,117.59,117.59,117.575,117.583,296800000.0
2006-04-18 17:03:00,117.577,117.586,117.575,117.58,174600001.0
2006-04-18 17:04:00,117.585,117.585,117.568,117.569,174500003.0
2006-04-18 17:05:00,117.574,117.584,117.574,117.575,104700000.0
2006-04-18 17:06:00,117.584,117.607,117.584,117.598,221499999.0
2006-04-18 17:07:00,117.6,117.605,117.591,117.598,96400001.0
2006-04-18 17:08:00,117.598,117.615,117.598,117.615,86400002.0
2006-04-18 17:09:00,117.624,117.635,117.596,117.596,187399997.0
2006-04-18 17:10:00,117.59,117.59,117.57,117.578,381099999.0
2006-04-18 17:11:00,117.577,117.584,117.573,117.573,135799997.0
2006-04-18 17:12:00,117.577,117.612,117.577,117.603,282800000.0
2006-04-18 17:13:00,117.606,117.615,117.602,117.614,350399997.0
2006-04-18 17:14:00,117.623,117.65,117.623,117.633,168700000.0
2006-04-18 17:15:00,117.632,117.648,117.632,117.647,144700001.0
2006-04-18 17:16:00,117.645,117.657,117.645,117.653,204200005.0
2006-04-18 17:17:00,117.655,117.673,117.633,117.633,255399996.0
2006-04-18 17:18:00,117.612,117.64,117.603,117.64,120000002.0
2006-04-18 17:19:00,117.645,117.658,117.637,117.637,210600003.0
2006-04-18 17:20:00,117.637,117.637,117.625,117.625,213600000.0
2006-04-18 17:21:00,117.627,117.655,117.624,117.655,348099999.0
2006-04-18 17:22:00,117.655,117.655,117.636,117.64,192700000.0
2006-04-18 17:23:00,117.637,117.651,117.635,117.642,210500000.0
2006-04-18 17:24:00,117.649,117.663,117.648,117.656,115599998.0
2006-04-18 17:25:00,117.662,117.679,117.658,117.672,256400003.0
2006-04-18 17:26:00,117.655,117.655,117.639,117.655,105200002.0
2006-04-18 17:27:00,117.649,117.649,117.627,117.627,166200002.0
2006-04-18 17:28:00,117.641,117.67,117.64,117.67,260800000.0
2006-04-18 17:29:00,117.66,117.665,117.65,117.65,209800002.0
2006-04-18 17:30:00,117.642,117.652,117.634,117.642,225600004.0
2006-04-18 17:31:00,117.642,117.658,117.642,117.655,184099998.0
2006-04-18 17:32:00,117.656,117.663,117.65,117.663,210500004.0
2006-04-18 17:33:00,117.669,117.712,117.669,117.701,299100000.0
2006-04-18 17:34:00,117.687,117.687,117.675,117.682,233199997.0
2006-04-18 17:35:00,117.687,117.696,117.682,117.682,159299998.0
2006-04-18 17:36:00,117.68,117.694,117.679,117.689,317300002.0
2006-04-18 17:37:00,117.694,117.699,117.694,117.694,145899999.0
2006-04-18 17:38:00,117.693,117.693,117.681,117.681,155599999.0
2006-04-18 17:39:00,117.675,117.68,117.672,117.672,289099997.0
2006-04-18 17:40:00,117.664,117.664,117.659,117.663,187700002.0
2006-04-18 17:41:00,117.655,117.663,117.655,117.655,540100001.0
2006-04-18 17:42:00,117.656,117.656,117.641,117.648,222500002.0
2006-04-18 17:43:00,117.648,117.658,117.646,117.648,204800001.0
2006-04-18 17:44:00,117.667,117.717,117.667,117.715,347600001.0
2006-04-18 17:45:00,117.698,117.698,117.65,117.65,254499996.0
2006-04-18 17:46:00,117.647,117.668,117.637,117.642,203999999.0
2006-04-18 17:47:00,117.631,117.683,117.631,117.68,310300005.0
2006-04-18 17:48:00,117.687,117.705,117.687,117.705,162800000.0
2006-04-18 17:49:00,117.7,117.718,117.699,117.712,230599997.0
2006-04-18 17:50:00,117.712,117.712,117.665,117.665,392300001.0
2006-04-18 17:51:00,117.661,117.689,117.661,117.679,217400000.0
2006-04-18 17:52:00,117.694,117.738,117.694,117.712,150699998.0
2006-04-18 17:53:00,117.717,117.724,117.707,117.707,311399998.0
2006-04-18 17:54:00,117.711,117.717,117.699,117.699,281800001.0
2006-04-18 17:55:00,117.687,117.688,117.675,117.679,272399998.0
2006-04-18 17:56:00,117.685,117.71,117.685,117.71,155400005.0
2006-04-18 17:57:00,117.715,117.75,117.715,117.75,293800003.0
2006-04-18 17:58:00,117.736,117.736,117.722,117.724,263100000.0
2006-04-18 17:59:00,117.727,117.737,117.72,117.737,397400002.0
2006-04-18 18:00:00,117.733,117.749,117.733,117.749,302200006.0
2006-04-18 18:01:00,117.74,117.75,117.74,117.74,1957800002.0
2006-04-18 18:02:00,117.73,117.76,117.73,117.74,1957800002.0
2006-04-18 18:03:00,117.75,117.76,117.74,117.74,1957800002.0
2006-04-18 18:04:00,117.75,117.75,117.7,117.7,1957800002.0
2006-04-18 18:05:00,117.71,117.71,117.69,117.69,1957800002.0
2006-04-18 18:06:00,117.7,117.7,117.65,117.65,1957800002.0
2006-04-18 18:07:00,117.66,117.68,117.65,117.67,1957800002.0
2006-04-18 18:08:00,117.68,117.68,117.67,117.67,1957800002.0
2006-04-18 18:09:00,117.68,117.68,117.64,117.65,1957800002.0
2006-04-18 18:10:00,117.66,117.68,117.66,117.67,1957800002.0
2006-04-18 18:11:00,117.672,117.672,117.644,117.655,1957800002.0
2006-04-18 18:12:00,117.64,117.65,117.64,117.65,1681900006.0
2006-04-18 18:13:00,117.66,117.66,117.64,117.65,1681900006.0
2006-04-18 18:14:00,117.64,117.64,117.64,117.64,1681900006.0
2006-04-18 18:15:00,117.65,117.65,117.65,117.65,1681900006.0
2006-04-18 18:16:00,117.64,117.65,117.64,117.64,1681900006.0
2006-04-18 18:17:00,117.63,117.635,117.625,117.635,1681900006.0
2006-04-18 18:18:00,117.64,117.64,117.64,117.64,2129099996.0
2006-04-18 18:19:00,117.63,117.64,117.63,117.64,2129099996.0
2006-04-18 18:20:00,117.63,117.64,117.63,117.64,2129099996.0
2006-04-18 18:21:00,117.63,117.64,117.63,117.63,2129099996.0
2006-04-18 18:22:00,117.62,117.63,117.62,117.62,2129099996.0
2006-04-18 18:23:00,117.63,117.63,117.61,117.62,2129099996.0
2006-04-18 18:24:00,117.61,117.64,117.61,117.64,2129099996.0
2006-04-18 18:25:00,117.648,117.658,117.644,117.657,2129099996.0
2006-04-18 18:26:00,117.657,117.657,117.64,117.641,2068300001.0
2006-04-18 18:27:00,117.642,117.642,117.618,117.618,1803599994.0
2006-04-18 18:28:00,117.61,117.62,117.61,117.61,2101599997.0
2006-04-18 18:29:00,117.62,117.62,117.6,117.62,2101599997.0
2006-04-18 18:30:00,117.63,117.65,117.63,117.64,2101599997.0
2006-04-18 18:31:00,117.65,117.655,117.644,117.648,2101599997.0
2006-04-18 18:32:00,117.66,117.66,117.65,117.65,1978199999.0
2006-04-18 18:33:00,117.66,117.67,117.65,117.65,1978199999.0
2006-04-18 18:34:00,117.64,117.66,117.64,117.66,1978199999.0
2006-04-18 18:35:00,117.65,117.67,117.62,117.62,1978199999.0
2006-04-18 18:36:00,117.616,117.671,117.616,117.671,1978199999.0
2006-04-18 18:37:00,117.672,117.672,117.66,117.66,1373100001.0
2006-04-18 18:38:00,117.659,117.665,117.653,117.655,809000007.0
2006-04-18 18:39:00,117.658,117.664,117.654,117.655,890200005.0
2006-04-18 18:40:00,117.651,117.653,117.642,117.642,1627700001.0
2006-04-18 18:41:00,117.643,117.652,117.641,117.647,1566799997.0
2006-04-18 18:42:00,117.648,117.655,117.645,117.648,1628199996.0
2006-04-18 18:43:00,117.648,117.651,117.645,117.646,1002200003.0
2006-04-18 18:44:00,117.645,117.65,117.642,117.643,829500008.0
2006-04-18 18:45:00,117.643,117.655,117.642,117.647,1685100016.0
2006-04-18 18:46:00,117.646,117.652,117.638,117.642,1781800007.0
2006-04-18 18:47:00,117.64,117.648,117.64,117.645,515000002.0
2006-04-18 18:48:00,117.643,117.645,117.638,117.64,727600000.0
2006-04-18 18:49:00,117.635,117.643,117.628,117.628,1098600007.0
2006-04-18 18:50:00,117.629,117.64,117.625,117.627,1941800000.0
2006-04-18 18:51:00,117.628,117.638,117.627,117.632,1580999999.0
2006-04-18 18:52:00,117.64,117.645,117.635,117.64,1747499992.0
2006-04-18 18:53:00,117.645,117.648,117.635,117.638,1648699993.0
2006-04-18 18:54:00,117.64,117.646,117.631,117.641,1753300012.0
2006-04-18 18:55:00,117.64,117.648,117.638,117.64,1977100002.0
2006-04-18 18:56:00,117.638,117.646,117.636,117.638,216699999.0
2006-04-18 18:57:00,117.637,117.645,117.633,117.642,966799992.0
2006-04-18 18:58:00,117.646,117.658,117.64,117.64,1464100002.0
2006-04-18 18:59:00,117.637,117.645,117.635,117.643,1730400008.0
2006-04-18 19:00:00,117.646,117.646,117.632,117.644,856699996.0
2006-04-18 19:01:00,117.649,117.649,117.635,117.635,663400002.0
2006-04-18 19:02:00,117.636,117.648,117.634,117.645,760500000.0
2006-04-18 19:03:00,117.648,117.649,117.638,117.639,1660599997.0
2006-04-18 19:04:00,117.637,117.65,117.637,117.65,872900002.0
2006-04-18 19:05:00,117.645,117.645,117.635,117.635,794499992.0
2006-04-18 19:06:00,117.634,117.642,117.631,117.638,1298000003.0
2006-04-18 19:07:00,117.64,117.643,117.635,117.642,2103599993.0
2006-04-18 19:08:00,117.642,117.643,117.635,117.64,1487600001.0
2006-04-18 19:09:00,117.639,117.649,117.638,117.64,693799998.0
2006-04-18 19:10:00,117.646,117.648,117.641,117.642,506499996.0
2006-04-18 19:11:00,117.645,117.649,117.641,117.645,606800003.0
2006-04-18 19:12:00,117.645,117.649,117.636,117.642,978899995.0
2006-04-18 19:13:00,117.64,117.645,117.638,117.638,526200001.0
2006-04-18 19:14:00,117.636,117.641,117.627,117.636,659200005.0
2006-04-18 19:15:00,117.64,117.648,117.635,117.64,1803499989.0
2006-04-18 19:16:00,117.642,117.645,117.633,117.638,837400012.0
2006-04-18 19:17:00,117.639,117.646,117.638,117.644,1169399994.0
2006-04-18 19:18:00,117.638,117.643,117.638,117.642,716700003.0
2006-04-18 19:19:00,117.645,117.656,117.642,117.653,1919999999.0
2006-04-18 19:20:00,117.652,117.658,117.645,117.648,834400000.0
2006-04-18 19:21:00,117.646,117.653,117.644,117.645,1695799998.0
2006-04-18 19:22:00,117.645,117.648,117.641,117.643,683500001.0
2006-04-18 19:23:00,117.64,117.65,117.64,117.65,1246500001.0
2006-04-18 19:24:00,117.65,117.669,117.649,117.655,1246500001.0
2006-04-18 19:25:00,117.655,117.665,117.655,117.66,1540299997.0
2006-04-18 19:26:00,117.66,117.66,117.66,117.66,1409499995.0
2006-04-18 19:27:00,117.658,117.658,117.635,117.635,1409499995.0
2006-04-18 19:28:00,117.623,117.633,117.623,117.624,1220399990.0
2006-04-18 19:29:00,117.623,117.623,117.616,117.616,538199995.0
2006-04-18 19:30:00,117.616,117.639,117.612,117.638,890500004.0
2006-04-18 19:31:00,117.642,117.649,117.637,117.637,1565199991.0
2006-04-18 19:32:00,117.643,117.662,117.643,117.662,1546099999.0
2006-04-18 19:33:00,117.663,117.663,117.65,117.65,903500000.0
2006-04-18 19:34:00,117.643,117.643,117.625,117.634,1082399991.0
2006-04-18 19:35:00,117.633,117.634,117.627,117.634,1114900011.0
2006-04-18 19:36:00,117.625,117.642,117.625,117.642,487300010.0
2006-04-18 19:37:00,117.64,117.645,117.64,117.643,119500002.0
2006-04-18 19:38:00,117.643,117.645,117.64,117.64,1211599991.0
2006-04-18 19:39:00,117.641,117.66,117.641,117.66,1155300005.0
2006-04-18 19:40:00,117.66,117.663,117.655,117.658,812900003.0
2006-04-18 19:41:00,117.655,117.663,117.655,117.663,1306299993.0
2006-04-18 19:42:00,117.66,117.667,117.66,117.667,933100005.0
2006-04-18 19:43:00,117.665,117.665,117.66,117.66,430799995.0
2006-04-18 19:44:00,117.665,117.668,117.658,117.661,1015299999.0
2006-04-18 19:45:00,117.661,117.669,117.659,117.669,662899995.0
2006-04-18 19:46:00,117.67,117.67,117.662,117.665,1391900005.0
2006-04-18 19:47:00,117.666,117.682,117.666,117.682,585099998.0
2006-04-18 19:48:00,117.68,117.686,117.676,117.676,1752899987.0
2006-04-18 19:49:00,117.677,117.69,117.674,117.688,471400006.0
2006-04-18 19:50:00,117.687,117.687,117.672,117.673,786800009.0
2006-04-18 19:51:00,117.669,117.669,117.653,117.664,625700008.0
2006-04-18 19:52:00,117.664,117.664,117.653,117.653,713800001.0
2006-04-18 19:53:00,117.657,117.657,117.65,117.655,938799997.0
2006-04-18 19:54:00,117.655,117.655,117.65,117.652,1804299992.0
2006-04-18 19:55:00,117.648,117.655,117.644,117.648,662500003.0
2006-04-18 19:56:00,117.645,117.645,117.638,117.645,623099996.0
2006-04-18 19:57:00,117.648,117.668,117.648,117.668,631499999.0
2006-04-18 19:58:00,117.671,117.684,117.669,117.678,1316600009.0
2006-04-18 19:59:00,117.68,117.682,117.675,117.677,902900008.0
2006-04-18 20:00:00,117.678,117.678,117.475,117.475,131400001.0
2006-04-18 20:01:00,117.475,117.548,117.468,117.522,718199996.0
2006-04-18 20:02:00,117.508,117.508,117.443,117.46,1390000007.0
2006-04-18 20:03:00,117.453,117.459,117.428,117.428,854499999.0
2006-04-18 20:04:00,117.427,117.448,117.41,117.44,754600002.0
2006-04-18 20:05:00,117.436,117.508,117.423,117.508,1168099990.0
2006-04-18 20:06:00,117.514,117.544,117.511,117.53,1743899997.0
2006-04-18 20:07:00,117.52,117.52,117.485,117.51,915499999.0
2006-04-18 20:08:00,117.51,117.606,117.51,117.606,871000003.0
2006-04-18 20:09:00,117.602,117.605,117.484,117.484,1047999995.0
2006-04-18 20:10:00,117.488,117.505,117.482,117.495,1043100000.0
2006-04-18 20:11:00,117.49,117.506,117.457,117.465,1677300015.0
2006-04-18 20:12:00,117.47,117.53,117.46,117.51,742799996.0
2006-04-18 20:13:00,117.482,117.496,117.479,117.479,742799996.0
2006-04-18 20:14:00,117.475,117.478,117.453,117.478,1268099992.0
2006-04-18 20:15:00,117.476,117.476,117.415,117.418,1546300014.0
2006-04-18 20:16:00,117.423,117.453,117.412,117.412,1256999996.0
2006-04-18 20:17:00,117.401,117.401,117.34,117.34,809800012.0
2006-04-18 20:18:00,117.34,117.363,117.34,117.363,226600008.0
2006-04-18 20:19:00,117.366,117.366,117.319,117.319,1164400006.0
2006-04-18 20:20:00,117.31,117.331,117.306,117.331,930099993.0
2006-04-18 20:21:00,117.341,117.386,117.341,117.344,1351899993.0
2006-04-18 20:22:00,117.339,117.342,117.325,117.34,1158799999.0
2006-04-18 20:23:00,117.341,117.363,117.336,117.339,617499998.0
2006-04-18 20:24:00,117.329,117.329,117.289,117.289,499599995.0
2006-04-18 20:25:00,117.298,117.323,117.294,117.294,788400004.0
2006-04-18 20:26:00,117.282,117.282,117.231,117.272,985299990.0
2006-04-18 20:27:00,117.272,117.272,117.257,117.266,1215200004.0
2006-04-18 20:28:00,117.28,117.29,117.26,117.29,872199999.0
2006-04-18 20:29:00,117.3,117.31,117.3,117.31,872199999.0
2006-04-18 20:30:00,117.32,117.32,117.3,117.31,872199999.0
2006-04-18 20:31:00,117.32,117.35,117.3,117.35,872199999.0
2006-04-18 20:32:00,117.34,117.34,117.32,117.34,872199999.0
2006-04-18 20:33:00,117.336,117.348,117.333,117.348,872199999.0
2006-04-18 20:34:00,117.359,117.37,117.356,117.369,516399998.0
2006-04-18 20:35:00,117.368,117.368,117.35,117.36,630300000.0
2006-04-18 20:36:00,117.36,117.367,117.358,117.358,520500004.0
2006-04-18 20:37:00,117.356,117.361,117.356,117.356,335700003.0
2006-04-18 20:38:00,117.355,117.36,117.348,117.355,1127799987.0
2006-04-18 20:39:00,117.359,117.382,117.359,117.382,980500001.0
2006-04-18 20:40:00,117.37,117.46,117.36,117.42,1100800004.0
2006-04-18 20:41:00,117.402,117.402,117.367,117.373,1100800004.0
2006-04-18 20:42:00,117.367,117.402,117.367,117.395,1276000002.0
2006-04-18 20:43:00,117.392,117.393,117.369,117.381,1111400000.0
2006-04-18 20:44:00,117.379,117.39,117.372,117.372,1588900001.0
2006-04-18 20:45:00,117.373,117.39,117.373,117.384,1565600015.0
2006-04-18 20:46:00,117.39,117.395,117.377,117.395,1195299995.0
2006-04-18 20:47:00,117.387,117.387,117.353,117.353,1884400001.0
2006-04-18 20:48:00,117.354,117.383,117.354,117.383,1443200001.0
2006-04-18 20:49:00,117.378,117.386,117.371,117.372,1280999994.0
2006-04-18 20:50:00,117.365,117.368,117.333,117.333,1721200000.0
2006-04-18 20:51:00,117.328,117.328,117.31,117.31,600900000.0
2006-04-18 20:52:00,117.31,117.32,117.31,117.316,222299997.0
2006-04-18 20:53:00,117.317,117.324,117.315,117.323,1287500006.0
2006-04-18 20:54:00,117.326,117.335,117.326,117.331,664099992.0
2006-04-18 20:55:00,117.33,117.33,117.312,117.315,1939100014.0
2006-04-18 20:56:00,117.316,117.316,117.294,117.297,818000005.0
2006-04-18 20:57:00,117.291,117.291,117.247,117.268,1426799984.0
2006-04-18 20:58:00,117.27,117.27,117.26,117.26,1354399996.0
2006-04-18 20:59:00,117.27,117.3,117.26,117.29,1354399996.0
2006-04-18 21:00:00,117.28,117.29,117.27,117.27,1354399996.0
2006-04-18 21:01:00,117.285,117.291,117.276,117.285,1354399996.0
2006-04-18 21:02:00,117.283,117.294,117.275,117.282,779799986.0
2006-04-18 21:03:00,117.288,117.306,117.283,117.303,956300004.0
2006-04-18 21:04:00,117.305,117.32,117.305,117.318,488300000.0
2006-04-18 21:05:00,117.321,117.336,117.321,117.336,734999996.0
2006-04-18 21:06:00,117.332,117.344,117.332,117.339,994400003.0
2006-04-18 21:07:00,117.345,117.358,117.345,117.358,1489699986.0
2006-04-18 21:08:00,117.362,117.376,117.346,117.374,842099997.0
2006-04-18 21:09:00,117.37,117.382,117.366,117.382,450100001.0
2006-04-18 21:10:00,117.385,117.385,117.375,117.38,539599999.0
2006-04-18 21:11:00,117.373,117.373,117.348,117.348,160299997.0
2006-04-18 21:12:00,117.342,117.345,117.337,117.345,279400002.0
2006-04-18 21:13:00,117.335,117.345,117.335,117.34,732499990.0
2006-04-18 21:14:00,117.348,117.363,117.346,117.358,1673400007.0
2006-04-18 21:15:00,117.364,117.375,117.361,117.366,1387100003.0
2006-04-18 21:16:00,117.358,117.369,117.354,117.36,915500000.0
2006-04-18 21:17:00,117.357,117.361,117.342,117.345,1622400001.0
2006-04-18 21:18:00,117.342,117.344,117.319,117.33,1691599994.0
2006-04-18 21:19:00,117.316,117.323,117.309,117.31,1441399993.0
2006-04-18 21:20:00,117.308,117.308,117.29,117.3,1599899995.0
2006-04-18 21:21:00,117.302,117.314,117.301,117.31,1290899996.0
2006-04-18 21:22:00,117.311,117.315,117.301,117.311,2081699993.0
2006-04-18 21:23:00,117.31,117.317,117.308,117.312,1090700000.0
2006-04-18 21:24:00,117.313,117.325,117.311,117.318,1569999996.0
2006-04-18 21:25:00,117.328,117.346,117.326,117.346,1611999996.0
2006-04-18 21:26:00,117.345,117.345,117.332,117.332,909400002.0
2006-04-18 21:27:00,117.333,117.335,117.322,117.334,878399999.0
2006-04-18 21:28:00,117.33,117.342,117.324,117.342,494100000.0
2006-04-18 21:29:00,117.347,117.347,117.318,117.325,762599997.0
2006-04-18 21:30:00,117.327,117.327,117.313,117.313,942999993.0
2006-04-18 21:31:00,117.307,117.321,117.307,117.321,201400001.0
2006-04-18 21:32:00,117.325,117.327,117.318,117.325,942099995.0
2006-04-18 21:33:00,117.311,117.319,117.304,117.318,555499996.0
2006-04-18 21:34:00,117.32,117.32,117.315,117.315,585400001.0
2006-04-18 21:35:00,117.32,117.32,117.315,117.315,302800004.0
2006-04-18 21:36:00,117.312,117.312,117.297,117.299,543499994.0
2006-04-18 21:37:00,117.3,117.307,117.298,117.301,397400001.0
2006-04-18 21:38:00,117.297,117.297,117.286,117.286,113799996.0
2006-04-18 21:39:00,117.292,117.311,117.292,117.3,766399996.0
2006-04-18 21:40:00,117.299,117.3,117.287,117.294,725599989.0
2006-04-18 21:41:00,117.294,117.305,117.287,117.305,887099996.0
2006-04-18 21:42:00,117.31,117.317,117.305,117.315,1084300005.0
2006-04-18 21:43:00,117.312,117.315,117.302,117.31,442600004.0
2006-04-18 21:44:00,117.317,117.317,117.307,117.315,1309900005.0
2006-04-18 21:45:00,117.317,117.324,117.314,117.324,657499992.0
2006-04-18 21:46:00,117.318,117.323,117.308,117.32,860399994.0
2006-04-18 21:47:00,117.318,117.331,117.316,117.328,539799998.0
2006-04-18 21:48:00,117.326,117.335,117.317,117.317,993599995.0
2006-04-18 21:49:00,117.318,117.333,117.318,117.332,493100001.0
2006-04-18 21:50:00,117.33,117.333,117.326,117.33,278300000.0
2006-04-18 21:51:00,117.33,117.332,117.315,117.325,467300005.0
2006-04-18 21:52:00,117.323,117.325,117.321,117.325,247700006.0
2006-04-18 21:53:00,117.328,117.335,117.327,117.327,414600002.0
2006-04-18 21:54:00,117.32,117.32,117.308,117.308,739500006.0
2006-04-18 21:55:00,117.301,117.308,117.297,117.299,239800001.0
2006-04-18 21:56:00,117.303,117.311,117.3,117.311,393999999.0
2006-04-18 21:57:00,117.313,117.313,117.301,117.302,292299997.0
2006-04-18 21:58:00,117.298,117.298,117.292,117.298,112300002.0
2006-04-18 21:59:00,117.303,117.315,117.301,117.308,465600010.0
2006-04-18 22:00:00,117.308,117.311,117.299,117.305,817199996.0
2006-04-18 22:01:00,117.303,117.308,117.293,117.302,1269100002.0
2006-04-18 22:02:00,117.295,117.3,117.29,117.295,595599993.0
2006-04-18 22:03:00,117.295,117.3,117.295,117.295,586800004.0
2006-04-18 22:04:00,117.295,117.301,117.29,117.297,757100002.0
2006-04-18 22:05:00,117.303,117.304,117.299,117.301,109400001.0
2006-04-18 22:06:00,117.298,117.307,117.298,117.305,74399999.0
2006-04-18 22:07:00,117.304,117.309,117.299,117.309,511999991.0
2006-04-18 22:08:00,117.307,117.314,117.305,117.305,264499998.0
2006-04-18 22:09:00,117.313,117.313,117.302,117.304,109500000.0
2006-04-18 22:10:00,117.307,117.307,117.295,117.298,54300001.0
2006-04-18 22:11:00,117.294,117.312,117.293,117.302,660699999.0
2006-04-18 22:12:00,117.297,117.298,117.268,117.268,273500004.0
2006-04-18 22:13:00,117.256,117.257,117.253,117.255,427199992.0
2006-04-18 22:14:00,117.254,117.255,117.242,117.245,305799995.0
2006-04-18 22:15:00,117.252,117.266,117.252,117.266,236000001.0
2006-04-18 22:16:00,117.272,117.279,117.265,117.265,834199990.0
2006-04-18 22:17:00,117.272,117.282,117.272,117.282,225400003.0
2006-04-18 22:18:00,117.284,117.287,117.268,117.283,435699996.0
2006-04-18 22:19:00,117.282,117.292,117.277,117.292,396000007.0
2006-04-18 22:20:00,117.287,117.299,117.28,117.289,262399997.0
2006-04-18 22:21:00,117.292,117.293,117.282,117.29,187800006.0
2006-04-18 22:22:00,117.296,117.303,117.285,117.292,311599998.0
2006-04-18 22:23:00,117.3,117.307,117.298,117.298,155000000.0
2006-04-18 22:24:00,117.298,117.298,117.277,117.278,333600007.0
2006-04-18 22:25:00,117.287,117.292,117.282,117.29,247300002.0
2006-04-18 22:26:00,117.284,117.291,117.274,117.274,225900002.0
2006-04-18 22:27:00,117.272,117.272,117.257,117.27,879799998.0
2006-04-18 22:28:00,117.268,117.268,117.239,117.247,270499998.0
2006-04-18 22:29:00,117.242,117.253,117.236,117.236,209599994.0
2006-04-18 22:30:00,117.233,117.233,117.217,117.221,162800001.0
2006-04-18 22:31:00,117.223,117.226,117.221,117.222,257399999.0
2006-04-18 22:32:00,117.224,117.237,117.224,117.237,421499998.0
2006-04-18 22:33:00,117.249,117.282,117.249,117.279,535699999.0
2006-04-18 22:34:00,117.275,117.293,117.275,117.28,1059199992.0
2006-04-18 22:35:00,117.282,117.283,117.263,117.263,124300002.0
2006-04-18 22:36:00,117.259,117.264,117.24,117.24,803499988.0
2006-04-18 22:37:00,117.235,117.244,117.235,117.241,367400006.0
2006-04-18 22:38:00,117.245,117.245,117.232,117.232,152700001.0
2006-04-18 22:39:00,117.228,117.23,117.221,117.221,352399997.0
2006-04-18 22:40:00,117.212,117.217,117.202,117.202,735699995.0
2006-04-18 22:41:00,117.21,117.214,117.206,117.213,155299998.0
2006-04-18 22:42:00,117.21,117.217,117.209,117.211,254800001.0
2006-04-18 22:43:00,117.211,117.24,117.21,117.224,315000003.0
2006-04-18 22:44:00,117.223,117.229,117.215,117.215,313400002.0
2006-04-18 22:45:00,117.212,117.212,117.195,117.198,438199995.0
2006-04-18 22:46:00,117.2,117.202,117.191,117.192,489100002.0
2006-04-18 22:47:00,117.202,117.213,117.188,117.189,136699999.0
2006-04-18 22:48:00,117.195,117.204,117.191,117.191,434900004.0
2006-04-18 22:49:00,117.2,117.2,117.195,117.2,274500005.0
2006-04-18 22:50:00,117.188,117.188,117.133,117.133,599999996.0
2006-04-18 22:51:00,117.122,117.132,117.102,117.107,327399998.0
2006-04-18 22:52:00,117.106,117.143,117.106,117.118,258000002.0
2006-04-18 22:53:00,117.114,117.114,117.087,117.093,427799994.0
2006-04-18 22:54:00,117.102,117.117,117.1,117.113,158099999.0
2006-04-18 22:55:00,117.117,117.118,117.099,117.104,334500002.0
2006-04-18 22:56:00,117.099,117.103,117.066,117.066,289700002.0
2006-04-18 22:57:00,117.067,117.076,117.056,117.076,507600000.0
2006-04-18 22:58:00,117.085,117.124,117.085,117.124,253200002.0
2006-04-18 22:59:00,117.115,117.123,117.109,117.114,559799998.0
2006-04-18 23:00:00,117.106,117.107,117.084,117.098,274800002.0
2006-04-18 23:01:00,117.105,117.114,117.077,117.097,226600006.0
2006-04-18 23:02:00,117.122,117.144,117.101,117.137,284199998.0
2006-04-18 23:03:00,117.147,117.152,117.129,117.129,276999998.0
2006-04-18 23:04:00,117.115,117.123,117.089,117.097,231500002.0
2006-04-18 23:05:00,117.12,117.12,117.071,117.092,253200003.0
2006-04-18 23:06:00,117.112,117.121,117.095,117.104,301899999.0
2006-04-18 23:07:00,117.115,117.117,117.083,117.084,136200003.0
2006-04-18 23:08:00,117.078,117.093,117.061,117.077,412099999.0
2006-04-18 23:09:00,117.085,117.094,117.047,117.049,260000001.0
2006-04-18 23:10:00,117.053,117.088,117.048,117.085,323000003.0
2006-04-18 23:11:00,117.085,117.101,117.066,117.101,182700001.0
2006-04-18 23:12:00,117.087,117.1,117.071,117.086,314899996.0
2006-04-18 23:13:00,117.085,117.113,117.078,117.103,165799999.0
2006-04-18 23:14:00,117.092,117.11,117.088,117.102,190200004.0
2006-04-18 23:15:00,117.093,117.119,117.089,117.094,106400000.0
2006-04-18 23:16:00,117.099,117.106,117.057,117.057,267700000.0
2006-04-18 23:17:00,117.072,117.091,117.065,117.067,165999999.0
2006-04-18 23:18:00,117.075,117.087,117.051,117.056,300199998.0
2006-04-18 23:19:00,117.042,117.063,117.033,117.056,197299996.0
2006-04-18 23:20:00,117.038,117.049,117.024,117.033,324700001.0
2006-04-18 23:21:00,117.013,117.038,117.002,117.024,203200000.0
2006-04-18 23:22:00,117.027,117.038,117.01,117.025,210500001.0
2006-04-18 23:23:00,117.032,117.043,117.017,117.025,264200002.0
2006-04-18 23:24:00,117.092,117.092,117.011,117.011,105400003.0
2006-04-18 23:25:00,117.013,117.015,117.009,117.015,318800000.0
2006-04-18 23:26:00,117.006,117.011,116.996,116.998,315799999.0
2006-04-18 23:27:00,116.992,116.997,116.988,116.995,201699997.0
2006-04-18 23:28:00,116.987,117.01,116.986,117.007,185999999.0
2006-04-18 23:29:00,117.02,117.045,117.02,117.041,133800000.0
2006-04-18 23:30:00,117.036,117.042,117.023,117.042,145799997.0
2006-04-18 23:31:00,117.043,117.09,117.037,117.09,157999999.0
2006-04-18 23:32:00,117.082,117.09,117.078,117.09,302799996.0
2006-04-18 23:33:00,117.097,117.103,117.079,117.09,185300000.0
2006-04-18 23:34:00,117.097,117.109,117.096,117.098,120800003.0
2006-04-18 23:35:00,117.102,117.112,117.099,117.099,338200000.0
2006-04-18 23:36:00,117.097,117.097,117.073,117.073,234999994.0
2006-04-18 23:37:00,117.059,117.068,117.046,117.062,243300002.0
2006-04-18 23:38:00,117.062,117.071,117.056,117.058,278299998.0
2006-04-18 23:39:00,117.062,117.065,117.062,117.065,115099998.0
2006-04-18 23:40:00,117.06,117.065,117.055,117.058,319400000.0
2006-04-18 23:41:00,117.06,117.06,117.043,117.055,101700001.0
2006-04-18 23:42:00,117.05,117.058,117.047,117.058,151200001.0
2006-04-18 23:43:00,117.055,117.076,117.055,117.069,337000002.0
2006-04-18 23:44:00,117.062,117.065,117.057,117.057,215700004.0
2006-04-18 23:45:00,117.059,117.059,117.046,117.047,168700002.0
2006-04-18 23:46:00,117.046,117.051,117.039,117.048,221400004.0
2006-04-18 23:47:00,117.051,117.061,117.051,117.061,43100000.0
2006-04-18 23:48:00,117.065,117.065,117.055,117.065,280199998.0
2006-04-18 23:49:00,117.064,117.064,117.052,117.058,449600004.0
2006-04-18 23:50:00,117.057,117.065,117.057,117.062,185599995.0
2006-04-18 23:51:00,117.057,117.068,117.057,117.057,126300003.0
2006-04-18 23:52:00,117.062,117.062,117.047,117.047,102700001.0
2006-04-18 23:53:00,117.054,117.057,117.051,117.051,209500003.0
2006-04-18 23:54:00,117.057,117.059,117.048,117.048,187899997.0
2006-04-18 23:55:00,117.043,117.043,117.027,117.033,192300004.0
2006-04-18 23:56:00,117.04,117.041,117.0,117.0,297400002.0
2006-04-18 23:57:00,116.996,117.012,116.996,117.012,185400001.0
2006-04-18 23:58:00,117.013,117.013,117.0,117.0,157099995.0
2006-04-18 23:59:00,117.01,117.015,116.997,116.997,396400002.0
2006-04-19 00:00:00,117.0,117.023,116.991,117.006,167899999.0
2006-04-19 00:01:00,116.995,117.004,116.995,116.998,265800000.0
2006-04-19 00:02:00,116.995,117.003,116.995,117.003,123700001.0
2006-04-19 00:03:00,117.003,117.005,116.997,117.005,197600000.0
2006-04-19 00:04:00,117.01,117.015,117.007,117.01,335800003.0
2006-04-19 00:05:00,117.015,117.018,117.007,117.018,223899993.0
2006-04-19 00:06:00,117.01,117.015,117.007,117.015,133600001.0
2006-04-19 00:07:00,117.026,117.084,117.026,117.084,50299999.0
2006-04-19 00:08:00,117.099,117.099,117.066,117.085,289300000.0
2006-04-19 00:09:00,117.083,117.103,117.083,117.103,370700009.0
2006-04-19 00:10:00,117.106,117.106,117.088,117.099,172300001.0
2006-04-19 00:11:00,117.101,117.116,117.101,117.112,377399996.0
2006-04-19 00:12:00,117.111,117.111,117.095,117.1,165500004.0
2006-04-19 00:13:00,117.095,117.102,117.094,117.094,365799997.0
2006-04-19 00:14:00,117.093,117.098,117.089,117.089,253000004.0
2006-04-19 00:15:00,117.092,117.092,117.076,117.08,91500000.0
2006-04-19 00:16:00,117.072,117.077,117.07,117.07,128900000.0
2006-04-19 00:17:00,117.067,117.082,117.067,117.07,270599999.0
2006-04-19 00:18:00,117.076,117.081,117.064,117.064,144700001.0
2006-04-19 00:19:00,117.061,117.073,117.061,117.061,192699998.0
2006-04-19 00:20:00,117.067,117.067,117.061,117.066,227199997.0
2006-04-19 00:21:00,117.06,117.065,117.054,117.057,276899999.0
2006-04-19 00:22:00,117.046,117.057,117.045,117.053,225900002.0
2006-04-19 00:23:00,117.055,117.055,117.05,117.05,166899997.0
2006-04-19 00:24:00,117.049,117.06,117.049,117.057,230699998.0
2006-04-19 00:25:00,117.062,117.07,117.062,117.064,207000000.0
2006-04-19 00:26:00,117.07,117.094,117.07,117.088,214700001.0
2006-04-19 00:27:00,117.085,117.085,117.075,117.075,138400002.0
2006-04-19 00:28:00,117.083,117.085,117.078,117.085,85800001.0
2006-04-19 00:29:00,117.083,117.083,117.072,117.083,263900000.0
2006-04-19 00:30:00,117.088,117.092,117.083,117.088,169599998.0
2006-04-19 00:31:00,117.087,117.091,117.082,117.091,141599997.0
2006-04-19 00:32:00,117.095,117.095,117.085,117.085,187000001.0
2006-04-19 00:33:00,117.095,117.095,117.09,117.095,259700009.0
2006-04-19 00:34:00,117.091,117.091,117.089,117.089,13300000.0
2006-04-19 00:35:00,117.086,117.092,117.083,117.087,405299998.0
2006-04-19 00:36:00,117.088,117.09,117.064,117.064,77200002.0
2006-04-19 00:37:00,117.068,117.078,117.061,117.063,273100001.0
2006-04-19 00:38:00,117.057,117.064,117.049,117.054,241400002.0
2006-04-19 00:39:00,117.048,117.058,117.046,117.057,229399996.0
2006-04-19 00:40:00,117.053,117.053,117.026,117.026,96800002.0
2006-04-19 00:41:00,117.028,117.035,117.026,117.026,240300000.0
2006-04-19 00:42:00,117.024,117.024,117.009,117.021,428900003.0
2006-04-19 00:43:00,117.021,117.021,117.001,117.009,395100001.0
2006-04-19 00:44:00,117.008,117.021,117.008,117.015,201400000.0
2006-04-19 00:45:00,117.023,117.027,117.014,117.026,100199999.0
2006-04-19 00:46:00,117.033,117.037,117.028,117.032,225900005.0
2006-04-19 00:47:00,117.033,117.034,117.03,117.034,148899997.0
2006-04-19 00:48:00,117.031,117.031,117.013,117.013,226899996.0
2006-04-19 00:49:00,116.984,116.984,116.942,116.97,244599995.0
2006-04-19 00:50:00,116.954,116.954,116.91,116.91,248999995.0
2006-04-19 00:51:00,116.9,116.902,116.871,116.892,240400004.0
2006-04-19 00:52:00,116.89,116.908,116.88,116.88,263900000.0
2006-04-19 00:53:00,116.868,116.868,116.841,116.858,244800004.0
2006-04-19 00:54:00,116.852,116.868,116.848,116.854,149699999.0
2006-04-19 00:55:00,116.847,116.878,116.847,116.878,211199997.0
2006-04-19 00:56:00,116.883,116.898,116.883,116.888,364900002.0
2006-04-19 00:57:00,116.883,116.907,116.883,116.9,251900002.0
2006-04-19 00:58:00,116.908,116.91,116.895,116.903,237299996.0
2006-04-19 00:59:00,116.9,116.908,116.888,116.905,315900003.0
2006-04-19 01:00:00,116.893,116.893,116.887,116.887,78600000.0
2006-04-19 01:01:00,116.881,116.881,116.846,116.846,318700003.0
2006-04-19 01:02:00,116.84,116.844,116.826,116.836,202900003.0
2006-04-19 01:03:00,116.843,116.853,116.837,116.845,352500001.0
2006-04-19 01:04:00,116.843,116.865,116.833,116.865,168500004.0
2006-04-19 01:05:00,116.88,116.89,116.871,116.89,136100003.0
2006-04-19 01:06:00,116.896,116.917,116.895,116.895,429800004.0
2006-04-19 01:07:00,116.887,116.908,116.887,116.908,241699997.0
2006-04-19 01:08:00,116.909,116.932,116.906,116.932,214099996.0
2006-04-19 01:09:00,116.94,116.94,116.925,116.932,248300002.0
2006-04-19 01:10:00,116.94,116.942,116.933,116.938,417600007.0
2006-04-19 01:11:00,116.942,116.962,116.942,116.962,96300001.0
2006-04-19 01:12:00,116.962,116.969,116.955,116.965,186300000.0
2006-04-19 01:13:00,116.962,116.962,116.939,116.939,149200001.0
2006-04-19 01:14:00,116.93,116.939,116.92,116.939,210499999.0
2006-04-19 01:15:00,116.938,116.938,116.904,116.905,315899999.0
2006-04-19 01:16:00,116.913,116.931,116.912,116.931,274700000.0
2006-04-19 01:17:00,116.938,116.947,116.937,116.939,257299999.0
2006-04-19 01:18:00,116.933,116.942,116.927,116.942,211600004.0
2006-04-19 01:19:00,116.936,116.947,116.936,116.947,318599996.0
2006-04-19 01:20:00,116.948,116.958,116.948,116.952,304200001.0
2006-04-19 01:21:00,116.959,116.981,116.956,116.977,306900004.0
2006-04-19 01:22:00,116.982,116.995,116.982,116.993,287500002.0
2006-04-19 01:23:00,117.002,117.002,116.988,116.991,218799999.0
2006-04-19 01:24:00,116.985,116.993,116.985,116.993,79799999.0
2006-04-19 01:25:00,116.992,117.0,116.99,116.999,180000000.0
2006-04-19 01:26:00,116.998,117.005,116.993,116.995,290900003.0
2006-04-19 01:27:00,117.003,117.011,116.998,117.011,192800001.0
2006-04-19 01:28:00,117.005,117.011,117.002,117.008,220700001.0
2006-04-19 01:29:00,117.002,117.013,117.001,117.013,198099998.0
2006-04-19 01:30:00,117.005,117.014,117.005,117.013,109300002.0
2006-04-19 01:31:00,117.018,117.03,117.018,117.029,298900000.0
2006-04-19 01:32:00,117.027,117.042,117.025,117.042,177100002.0
2006-04-19 01:33:00,117.04,117.048,117.04,117.048,154999997.0
2006-04-19 01:34:00,117.043,117.06,117.04,117.055,472000001.0
2006-04-19 01:35:00,117.062,117.094,117.061,117.092,306500003.0
2006-04-19 01:36:00,117.09,117.098,117.09,117.098,129500001.0
2006-04-19 01:37:00,117.099,117.1,117.095,117.095,194299998.0
2006-04-19 01:38:00,117.098,117.1,117.087,117.097,347000003.0
2006-04-19 01:39:00,117.085,117.099,117.084,117.084,194900005.0
2006-04-19 01:40:00,117.083,117.083,117.049,117.049,88700002.0
2006-04-19 01:41:00,117.056,117.063,117.054,117.063,142500002.0
2006-04-19 01:42:00,117.062,117.062,117.04,117.04,114600002.0
2006-04-19 01:43:00,117.033,117.05,117.033,117.05,227199998.0
2006-04-19 01:44:00,117.05,117.055,117.047,117.055,225500004.0
2006-04-19 01:45:00,117.054,117.054,117.044,117.045,338299999.0
2006-04-19 01:46:00,117.039,117.039,117.024,117.025,214999996.0
2006-04-19 01:47:00,117.016,117.016,117.0,117.0,148299999.0
2006-04-19 01:48:00,117.003,117.012,117.0,117.01,275300001.0
2006-04-19 01:49:00,117.003,117.003,116.987,116.991,301099998.0
2006-04-19 01:50:00,116.982,116.982,116.967,116.97,219600003.0
2006-04-19 01:51:00,116.971,116.971,116.955,116.962,143399999.0
2006-04-19 01:52:00,116.961,116.961,116.938,116.938,184900006.0
2006-04-19 01:53:00,116.927,116.927,116.88,116.885,194399999.0
2006-04-19 01:54:00,116.884,116.896,116.884,116.896,293800004.0
2006-04-19 01:55:00,116.899,116.899,116.876,116.896,235099997.0
2006-04-19 01:56:00,116.905,116.929,116.905,116.921,252899997.0
2006-04-19 01:57:00,116.922,116.942,116.922,116.937,266600001.0
2006-04-19 01:58:00,116.949,116.99,116.949,116.99,253500002.0
2006-04-19 01:59:00,116.998,117.012,116.987,117.012,259500000.0
2006-04-19 02:00:00,117.021,117.04,117.021,117.04,192500003.0
2006-04-19 02:01:00,117.022,117.022,116.945,116.948,222900004.0
2006-04-19 02:02:00,116.934,116.934,116.915,116.93,312999997.0
2006-04-19 02:03:00,116.93,116.962,116.93,116.955,248600003.0
2006-04-19 02:04:00,116.958,116.984,116.958,116.981,215299994.0
2006-04-19 02:05:00,116.997,117.028,116.997,117.022,329100000.0
2006-04-19 02:06:00,117.02,117.02,117.007,117.008,214600006.0
2006-04-19 02:07:00,116.993,116.993,116.972,116.978,150300004.0
2006-04-19 02:08:00,116.981,116.981,116.958,116.958,238199997.0
2006-04-19 02:09:00,116.965,116.981,116.964,116.981,285799999.0
2006-04-19 02:10:00,116.98,117.012,116.972,117.012,239200002.0
2006-04-19 02:11:00,117.01,117.01,116.965,116.965,64099999.0
2006-04-19 02:12:00,116.969,116.981,116.969,116.975,232199997.0
2006-04-19 02:13:00,116.973,116.984,116.973,116.984,283800005.0
2006-04-19 02:14:00,116.998,117.017,116.998,117.01,169400000.0
2006-04-19 02:15:00,116.997,117.002,116.982,116.988,245299995.0
2006-04-19 02:16:00,116.99,117.011,116.99,116.997,273600000.0
2006-04-19 02:17:00,117.005,117.016,117.005,117.015,129800004.0
2006-04-19 02:18:00,117.012,117.018,117.003,117.003,216299999.0
2006-04-19 02:19:00,116.993,117.006,116.993,116.995,191600003.0
2006-04-19 02:20:00,116.976,116.984,116.971,116.971,230200002.0
2006-04-19 02:21:00,116.969,116.976,116.969,116.972,149100001.0
2006-04-19 02:22:00,116.965,116.971,116.96,116.97,208299995.0
2006-04-19 02:23:00,116.961,116.962,116.953,116.958,256200000.0
2006-04-19 02:24:00,116.958,116.958,116.939,116.946,260700004.0
2006-04-19 02:25:00,116.939,116.957,116.938,116.943,357900004.0
2006-04-19 02:26:00,116.943,116.943,116.926,116.935,229900003.0
2006-04-19 02:27:00,116.926,116.942,116.926,116.942,249000002.0
2006-04-19 02:28:00,116.936,116.947,116.936,116.94,245000004.0
2006-04-19 02:29:00,116.952,116.954,116.942,116.948,156499999.0
2006-04-19 02:30:00,116.954,116.954,116.93,116.951,286800001.0
2006-04-19 02:31:00,116.961,116.97,116.94,116.94,209599996.0
2006-04-19 02:32:00,116.93,116.95,116.925,116.95,231699997.0
2006-04-19 02:33:00,116.949,116.972,116.947,116.964,214599999.0
2006-04-19 02:34:00,116.966,116.971,116.949,116.949,234700000.0
2006-04-19 02:35:00,116.94,116.957,116.94,116.948,365800006.0
2006-04-19 02:36:00,116.947,116.954,116.945,116.954,269100001.0
2006-04-19 02:37:00,116.954,116.955,116.934,116.938,271299996.0
2006-04-19 02:38:00,116.939,116.945,116.933,116.937,340199999.0
2006-04-19 02:39:00,116.925,116.925,116.917,116.918,84700002.0
2006-04-19 02:40:00,116.917,116.917,116.902,116.905,311699993.0
2006-04-19 02:41:00,116.898,116.904,116.884,116.887,188799996.0
2006-04-19 02:42:00,116.876,116.885,116.874,116.874,214199999.0
2006-04-19 02:43:00,116.881,116.908,116.881,116.903,203299998.0
2006-04-19 02:44:00,116.907,116.909,116.894,116.898,192299998.0
2006-04-19 02:45:00,116.89,116.893,116.876,116.879,209600002.0
2006-04-19 02:46:00,116.875,116.884,116.875,116.884,102900003.0
2006-04-19 02:47:00,116.881,116.883,116.874,116.883,438599999.0
2006-04-19 02:48:00,116.883,116.892,116.873,116.885,311499999.0
2006-04-19 02:49:00,116.889,116.904,116.879,116.904,206600004.0
2006-04-19 02:50:00,116.908,116.916,116.904,116.908,239600002.0
2006-04-19 02:51:00,116.906,116.907,116.892,116.892,185900000.0
2006-04-19 02:52:00,116.892,116.892,116.877,116.877,339799992.0
2006-04-19 02:53:00,116.88,116.885,116.875,116.885,84499999.0
2006-04-19 02:54:00,116.874,116.888,116.874,116.884,110099999.0
2006-04-19 02:55:00,116.895,116.899,116.884,116.893,257599999.0
2006-04-19 02:56:00,116.884,116.884,116.862,116.88,220600002.0
2006-04-19 02:57:00,116.88,116.88,116.838,116.838,183599997.0
2006-04-19 02:58:00,116.835,116.835,116.809,116.809,200099996.0
2006-04-19 02:59:00,116.811,116.835,116.811,116.822,281700001.0
2006-04-19 03:00:00,116.818,116.822,116.806,116.808,253400002.0
2006-04-19 03:01:00,116.804,116.804,116.772,116.785,229999999.0
2006-04-19 03:02:00,116.778,116.785,116.768,116.785,269400000.0
2006-04-19 03:03:00,116.778,116.778,116.745,116.749,282099999.0
2006-04-19 03:04:00,116.743,116.781,116.743,116.781,360700007.0
2006-04-19 03:05:00,116.801,116.836,116.801,116.823,159000003.0
2006-04-19 03:06:00,116.833,116.835,116.808,116.81,150300000.0
2006-04-19 03:07:00,116.803,116.804,116.796,116.799,212500002.0
2006-04-19 03:08:00,116.795,116.798,116.759,116.762,445000000.0
2006-04-19 03:09:00,116.756,116.756,116.748,116.753,244000000.0
2006-04-19 03:10:00,116.752,116.755,116.745,116.755,132499999.0
2006-04-19 03:11:00,116.755,116.793,116.753,116.791,301299999.0
2006-04-19 03:12:00,116.789,116.789,116.781,116.781,87000003.0
2006-04-19 03:13:00,116.776,116.784,116.769,116.769,180400003.0
2006-04-19 03:14:00,116.769,116.769,116.748,116.753,345199999.0
2006-04-19 03:15:00,116.753,116.77,116.752,116.77,372800004.0
2006-04-19 03:16:00,116.774,116.801,116.774,116.786,169699998.0
2006-04-19 03:17:00,116.772,116.791,116.772,116.785,348099994.0
2006-04-19 03:18:00,116.786,116.786,116.773,116.783,359200002.0
2006-04-19 03:19:00,116.804,116.826,116.804,116.826,88699998.0
2006-04-19 03:20:00,116.845,116.859,116.837,116.851,378500003.0
2006-04-19 03:21:00,116.853,116.867,116.851,116.853,250500002.0
2006-04-19 03:22:00,116.848,116.857,116.843,116.857,168799997.0
2006-04-19 03:23:00,116.855,116.865,116.852,116.861,262100003.0
2006-04-19 03:24:00,116.872,116.886,116.865,116.886,254299999.0
2006-04-19 03:25:00,116.884,116.888,116.867,116.867,287900007.0
2006-04-19 03:26:00,116.872,116.877,116.869,116.872,309500004.0
2006-04-19 03:27:00,116.873,116.873,116.863,116.87,317599995.0
2006-04-19 03:28:00,116.874,116.901,116.874,116.901,237699999.0
2006-04-19 03:29:00,116.912,116.921,116.912,116.912,166599999.0
2006-04-19 03:30:00,116.902,116.912,116.902,116.91,489600007.0
2006-04-19 03:31:00,116.909,116.914,116.903,116.91,317600002.0
2006-04-19 03:32:00,116.908,116.91,116.897,116.904,182300000.0
2006-04-19 03:33:00,116.905,116.905,116.892,116.9,144700001.0
2006-04-19 03:34:00,116.904,116.904,116.891,116.898,237200000.0
2006-04-19 03:35:00,116.901,116.948,116.901,116.948,130999999.0
2006-04-19 03:36:00,116.955,116.968,116.955,116.968,82900000.0
2006-04-19 03:37:00,116.973,116.993,116.973,116.982,220499996.0
2006-04-19 03:38:00,116.992,117.017,116.992,117.01,229100004.0
2006-04-19 03:39:00,117.014,117.019,116.991,116.991,275199999.0
2006-04-19 03:40:00,116.988,117.002,116.987,116.995,211599995.0
2006-04-19 03:41:00,116.993,117.003,116.989,116.989,116299999.0
2006-04-19 03:42:00,116.968,116.968,116.934,116.94,235000001.0
2006-04-19 03:43:00,116.942,116.948,116.937,116.948,134900002.0
2006-04-19 03:44:00,116.964,116.981,116.964,116.979,207900000.0
2006-04-19 03:45:00,116.987,116.998,116.984,116.987,258500004.0
2006-04-19 03:46:00,116.981,116.986,116.976,116.98,170500001.0
2006-04-19 03:47:00,116.983,116.983,116.956,116.956,267899998.0
2006-04-19 03:48:00,116.957,116.986,116.957,116.986,284800002.0
2006-04-19 03:49:00,116.991,116.991,116.98,116.991,193899998.0
2006-04-19 03:50:00,117.006,117.017,117.003,117.006,128700000.0
2006-04-19 03:51:00,116.997,116.997,116.985,116.995,221999993.0
2006-04-19 03:52:00,116.995,116.995,116.987,116.99,366599996.0
2006-04-19 03:53:00,116.982,116.982,116.965,116.965,212299997.0
2006-04-19 03:54:00,116.964,116.976,116.964,116.976,181800004.0
2006-04-19 03:55:00,116.978,116.991,116.978,116.989,214500003.0
2006-04-19 03:56:00,116.988,116.994,116.988,116.988,196199997.0
2006-04-19 03:57:00,116.979,116.982,116.979,116.982,195300000.0
2006-04-19 03:58:00,116.978,116.99,116.978,116.989,265700002.0
2006-04-19 03:59:00,116.988,116.991,116.963,116.963,500099994.0
2006-04-19 04:00:00,116.951,116.951,116.943,116.943,73200001.0
2006-04-19 04:01:00,116.93,116.943,116.93,116.941,313400001.0
2006-04-19 04:02:00,116.943,116.973,116.934,116.973,148300002.0
2006-04-19 04:03:00,116.973,116.976,116.962,116.972,283900002.0
2006-04-19 04:04:00,116.986,116.986,116.968,116.979,345700002.0
2006-04-19 04:05:00,116.976,116.976,116.961,116.967,423900007.0
2006-04-19 04:06:00,116.97,116.973,116.959,116.973,388200001.0
2006-04-19 04:07:00,116.971,116.973,116.959,116.969,200200000.0
2006-04-19 04:08:00,116.977,117.008,116.977,117.008,413599988.0
2006-04-19 04:09:00,117.009,117.01,116.981,116.981,307200001.0
2006-04-19 04:10:00,116.98,116.993,116.978,116.993,175800001.0
2006-04-19 04:11:00,116.987,116.996,116.985,116.996,251799994.0
2006-04-19 04:12:00,117.003,117.003,116.988,116.99,238400003.0
2006-04-19 04:13:00,116.986,116.986,116.969,116.982,99100000.0
2006-04-19 04:14:00,116.983,116.989,116.979,116.985,369400001.0
2006-04-19 04:15:00,116.981,116.981,116.967,116.979,173700000.0
2006-04-19 04:16:00,116.968,116.968,116.957,116.963,319099996.0
2006-04-19 04:17:00,116.959,116.963,116.953,116.958,313399997.0
2006-04-19 04:18:00,116.949,116.956,116.943,116.953,343600002.0
2006-04-19 04:19:00,116.95,116.956,116.938,116.95,46800000.0
2006-04-19 04:20:00,116.948,116.949,116.917,116.922,156500002.0
2006-04-19 04:21:00,116.921,116.936,116.921,116.933,130800000.0
2006-04-19 04:22:00,116.931,116.936,116.922,116.922,165399998.0
2006-04-19 04:23:00,116.918,116.918,116.9,116.9,234399997.0
2006-04-19 04:24:00,116.892,116.91,116.892,116.91,268099997.0
2006-04-19 04:25:00,116.905,116.91,116.897,116.898,345300005.0
2006-04-19 04:26:00,116.889,116.899,116.889,116.895,234199996.0
2006-04-19 04:27:00,116.874,116.874,116.853,116.866,213599997.0
2006-04-19 04:28:00,116.875,116.88,116.864,116.866,286800000.0
2006-04-19 04:29:00,116.867,116.878,116.867,116.878,91799999.0
2006-04-19 04:30:00,116.88,116.894,116.88,116.89,394499997.0
2006-04-19 04:31:00,116.905,116.95,116.905,116.95,160100004.0
2006-04-19 04:32:00,116.949,116.956,116.947,116.949,160100001.0
2006-04-19 04:33:00,116.955,116.966,116.951,116.962,188699999.0
2006-04-19 04:34:00,116.959,116.971,116.959,116.967,176699994.0
2006-04-19 04:35:00,116.972,116.988,116.972,116.988,229000000.0
2006-04-19 04:36:00,116.976,116.976,116.968,116.973,161900000.0
2006-04-19 04:37:00,116.974,116.987,116.969,116.982,259800000.0
2006-04-19 04:38:00,116.996,117.004,116.992,117.004,394199998.0
2006-04-19 04:39:00,116.996,116.996,116.978,116.979,248900005.0
2006-04-19 04:40:00,116.985,116.985,116.977,116.982,342100003.0
2006-04-19 04:41:00,116.978,116.983,116.97,116.97,232800002.0
2006-04-19 04:42:00,116.971,116.971,116.961,116.963,241199994.0
2006-04-19 04:43:00,116.963,116.963,116.949,116.953,133699999.0
2006-04-19 04:44:00,116.951,116.954,116.947,116.95,193700000.0
2006-04-19 04:45:00,116.953,116.953,116.935,116.953,268900000.0
2006-04-19 04:46:00,116.952,116.952,116.94,116.94,311199994.0
2006-04-19 04:47:00,116.948,116.951,116.945,116.947,179699995.0
2006-04-19 04:48:00,116.947,116.955,116.944,116.955,204100003.0
2006-04-19 04:49:00,116.957,116.961,116.946,116.955,298199997.0
2006-04-19 04:50:00,116.953,116.964,116.953,116.963,241600002.0
2006-04-19 04:51:00,116.97,116.978,116.969,116.972,260299994.0
2006-04-19 04:52:00,116.974,116.981,116.968,116.969,233600002.0
2006-04-19 04:53:00,116.978,116.982,116.976,116.976,113599998.0
2006-04-19 04:54:00,116.987,116.987,116.972,116.977,160500002.0
2006-04-19 04:55:00,116.98,116.987,116.978,116.983,50900001.0
2006-04-19 04:56:00,116.972,116.984,116.971,116.972,258900001.0
2006-04-19 04:57:00,116.967,116.98,116.967,116.969,184200000.0
2006-04-19 04:58:00,116.961,116.961,116.954,116.956,149099999.0
2006-04-19 04:59:00,116.963,116.969,116.956,116.969,108000000.0
2006-04-19 05:00:00,116.973,116.973,116.959,116.965,282900001.0
2006-04-19 05:01:00,116.967,116.986,116.967,116.983,177399996.0
2006-04-19 05:02:00,116.975,116.98,116.975,116.98,240499998.0
2006-04-19 05:03:00,116.978,116.978,116.967,116.97,250500005.0
2006-04-19 05:04:00,116.972,116.972,116.959,116.963,238600000.0
2006-04-19 05:05:00,116.97,116.974,116.964,116.966,238199998.0
2006-04-19 05:06:00,116.965,116.965,116.952,116.955,363699998.0
2006-04-19 05:07:00,116.972,116.979,116.967,116.979,405400002.0
2006-04-19 05:08:00,116.976,116.978,116.967,116.973,78400002.0
2006-04-19 05:09:00,116.971,116.989,116.971,116.985,232400001.0
2006-04-19 05:10:00,116.984,116.984,116.974,116.982,287900005.0
2006-04-19 05:11:00,116.985,116.99,116.98,116.99,115199997.0
2006-04-19 05:12:00,116.985,116.993,116.984,116.993,140900002.0
2006-04-19 05:13:00,116.992,116.993,116.982,116.993,149099997.0
2006-04-19 05:14:00,116.993,116.993,116.987,116.987,173300004.0
2006-04-19 05:15:00,116.977,116.983,116.973,116.976,193499999.0
2006-04-19 05:16:00,116.972,116.972,116.958,116.972,464399992.0
2006-04-19 05:17:00,116.973,116.973,116.964,116.967,176800002.0
2006-04-19 05:18:00,116.964,116.97,116.956,116.962,231300002.0
2006-04-19 05:19:00,116.954,116.966,116.953,116.955,172199999.0
2006-04-19 05:20:00,116.962,116.962,116.954,116.958,148500000.0
2006-04-19 05:21:00,116.955,116.964,116.955,116.958,247299995.0
2006-04-19 05:22:00,116.949,116.951,116.942,116.947,202899998.0
2006-04-19 05:23:00,116.947,116.948,116.934,116.945,268500005.0
2006-04-19 05:24:00,116.95,116.954,116.948,116.953,151100002.0
2006-04-19 05:25:00,116.952,116.962,116.947,116.953,331499999.0
2006-04-19 05:26:00,116.939,116.953,116.939,116.95,361399989.0
2006-04-19 05:27:00,116.949,116.949,116.942,116.942,13600000.0
2006-04-19 05:28:00,116.937,116.944,116.933,116.944,99000000.0
2006-04-19 05:29:00,116.942,116.947,116.938,116.945,194100006.0
2006-04-19 05:30:00,116.957,116.962,116.953,116.957,195599999.0
2006-04-19 05:31:00,116.952,116.961,116.952,116.955,243599997.0
2006-04-19 05:32:00,116.954,116.965,116.952,116.957,285500002.0
2006-04-19 05:33:00,116.957,116.963,116.953,116.963,246700004.0
2006-04-19 05:34:00,116.959,116.963,116.951,116.951,261399998.0
2006-04-19 05:35:00,116.958,116.969,116.958,116.961,234300003.0
2006-04-19 05:36:00,116.968,116.974,116.962,116.968,253400001.0
2006-04-19 05:37:00,116.97,116.975,116.97,116.975,367299997.0
2006-04-19 05:38:00,116.975,116.975,116.965,116.975,219300002.0
2006-04-19 05:39:00,116.968,116.968,116.958,116.963,149399998.0
2006-04-19 05:40:00,116.964,116.964,116.952,116.957,246599999.0
2006-04-19 05:41:00,116.952,116.952,116.94,116.94,322200000.0
2006-04-19 05:42:00,116.938,116.943,116.932,116.933,223900001.0
2006-04-19 05:43:00,116.937,116.943,116.937,116.943,205399999.0
2006-04-19 05:44:00,116.94,116.945,116.938,116.94,203600002.0
2006-04-19 05:45:00,116.945,116.945,116.935,116.945,318800001.0
2006-04-19 05:46:00,116.94,116.95,116.94,116.95,120000002.0
2006-04-19 05:47:00,116.949,116.954,116.945,116.948,189699998.0
2006-04-19 05:48:00,116.941,116.941,116.927,116.928,95500001.0
2006-04-19 05:49:00,116.926,116.933,116.92,116.928,176999995.0
2006-04-19 05:50:00,116.933,116.941,116.928,116.941,169000000.0
2006-04-19 05:51:00,116.943,116.943,116.937,116.937,207299999.0
2006-04-19 05:52:00,116.929,116.929,116.919,116.919,146699998.0
2006-04-19 05:53:00,116.918,116.932,116.918,116.922,354600004.0
2006-04-19 05:54:00,116.92,116.923,116.909,116.923,351600000.0
2006-04-19 05:55:00,116.925,116.931,116.915,116.931,179399997.0
2006-04-19 05:56:00,116.935,116.935,116.928,116.93,188200001.0
2006-04-19 05:57:00,116.93,116.933,116.93,116.93,190700001.0
2006-04-19 05:58:00,116.934,116.934,116.924,116.926,434799999.0
2006-04-19 05:59:00,116.931,116.942,116.925,116.942,247999997.0
2006-04-19 06:00:00,116.95,116.975,116.95,116.975,141800002.0
2006-04-19 06:01:00,116.98,116.989,116.98,116.983,97399998.0
2006-04-19 06:02:00,116.99,116.99,116.97,116.975,436100003.0
2006-04-19 06:03:00,116.97,116.975,116.97,116.975,109899997.0
2006-04-19 06:04:00,116.97,116.982,116.97,116.972,238000003.0
2006-04-19 06:05:00,116.977,116.979,116.965,116.97,243299999.0
2006-04-19 06:06:00,116.975,116.975,116.963,116.973,215700000.0
2006-04-19 06:07:00,116.967,116.97,116.954,116.965,182099998.0
2006-04-19 06:08:00,116.973,116.973,116.963,116.966,344999990.0
2006-04-19 06:09:00,116.966,116.973,116.966,116.973,36000000.0
2006-04-19 06:10:00,116.973,116.975,116.968,116.97,118800002.0
2006-04-19 06:11:00,116.965,116.975,116.965,116.973,377800002.0
2006-04-19 06:12:00,116.965,116.975,116.965,116.975,168000000.0
2006-04-19 06:13:00,116.97,116.985,116.97,116.985,160200004.0
2006-04-19 06:14:00,116.99,116.993,116.98,116.98,164900000.0
2006-04-19 06:15:00,116.98,116.985,116.98,116.98,242900006.0
2006-04-19 06:16:00,116.988,117.002,116.984,117.002,270000000.0
2006-04-19 06:17:00,117.002,117.002,116.998,116.998,31400000.0
2006-04-19 06:18:00,116.994,117.001,116.994,116.999,93800002.0
2006-04-19 06:19:00,117.003,117.003,116.994,116.994,259899999.0
2006-04-19 06:20:00,116.988,116.997,116.98,116.98,231999999.0
2006-04-19 06:21:00,116.966,116.966,116.947,116.963,288599996.0
2006-04-19 06:22:00,116.965,116.965,116.957,116.96,104999999.0
2006-04-19 06:23:00,116.964,116.973,116.961,116.973,315999998.0
2006-04-19 06:24:00,116.973,116.99,116.973,116.977,279100002.0
2006-04-19 06:25:00,116.968,116.975,116.968,116.975,397199998.0
2006-04-19 06:26:00,116.979,116.99,116.975,116.987,193799998.0
2006-04-19 06:27:00,116.994,116.994,116.978,116.987,107700001.0
2006-04-19 06:28:00,116.976,116.976,116.957,116.957,188500004.0
2006-04-19 06:29:00,116.945,116.958,116.938,116.945,215599998.0
2006-04-19 06:30:00,116.941,116.945,116.929,116.937,199199996.0
2006-04-19 06:31:00,116.937,116.944,116.933,116.933,193400004.0
2006-04-19 06:32:00,116.936,116.946,116.93,116.946,209499999.0
2006-04-19 06:33:00,116.946,116.949,116.943,116.949,173200004.0
2006-04-19 06:34:00,116.95,116.955,116.944,116.95,342299996.0
2006-04-19 06:35:00,116.953,116.953,116.922,116.922,279999995.0
2006-04-19 06:36:00,116.922,116.925,116.922,116.925,85999999.0
2006-04-19 06:37:00,116.925,116.925,116.918,116.925,227000004.0
2006-04-19 06:38:00,116.923,116.923,116.907,116.912,149199999.0
2006-04-19 06:39:00,116.916,116.924,116.914,116.915,330399999.0
2006-04-19 06:40:00,116.919,116.926,116.912,116.926,114100001.0
2006-04-19 06:41:00,116.921,116.921,116.899,116.9,172100000.0
2006-04-19 06:42:00,116.902,116.907,116.896,116.899,258799993.0
2006-04-19 06:43:00,116.899,116.919,116.899,116.919,85799998.0
2006-04-19 06:44:00,116.92,116.92,116.905,116.905,43700000.0
2006-04-19 06:45:00,116.897,116.915,116.897,116.913,330300000.0
2006-04-19 06:46:00,116.925,116.925,116.918,116.92,96899999.0
2006-04-19 06:47:00,116.906,116.918,116.906,116.918,161900000.0
2006-04-19 06:48:00,116.929,116.929,116.926,116.926,39900000.0
2006-04-19 06:49:00,116.932,116.932,116.92,116.929,268000000.0
2006-04-19 06:50:00,116.94,116.947,116.94,116.945,237199997.0
2006-04-19 06:51:00,116.942,116.942,116.927,116.927,241599996.0
2006-04-19 06:52:00,116.937,116.945,116.929,116.943,378899997.0
2006-04-19 06:53:00,116.938,116.943,116.932,116.933,168300001.0
2006-04-19 06:54:00,116.937,116.944,116.937,116.944,227600001.0
2006-04-19 06:55:00,116.941,116.951,116.941,116.946,317799999.0
2006-04-19 06:56:00,116.948,116.951,116.942,116.942,346799995.0
2006-04-19 06:57:00,116.943,116.949,116.941,116.941,177800003.0
2006-04-19 06:58:00,116.939,116.939,116.931,116.932,288299997.0
2006-04-19 06:59:00,116.938,116.943,116.933,116.938,258400003.0
2006-04-19 07:00:00,116.932,116.941,116.932,116.941,33500001.0
2006-04-19 07:01:00,116.94,116.943,116.934,116.938,297500005.0
2006-04-19 07:02:00,116.938,116.944,116.932,116.935,138800000.0
2006-04-19 07:03:00,116.935,116.935,116.925,116.925,217999996.0
2006-04-19 07:04:00,116.93,116.93,116.926,116.929,295000001.0
2006-04-19 07:05:00,116.93,116.951,116.93,116.951,198999999.0
2006-04-19 07:06:00,116.952,116.957,116.946,116.946,163300003.0
2006-04-19 07:07:00,116.955,116.957,116.949,116.952,355800002.0
2006-04-19 07:08:00,116.94,116.952,116.94,116.946,178400000.0
2006-04-19 07:09:00,116.948,116.958,116.948,116.958,188199998.0
2006-04-19 07:10:00,116.955,116.964,116.955,116.956,209299993.0
2006-04-19 07:11:00,116.961,116.972,116.957,116.972,301900008.0
2006-04-19 07:12:00,116.979,116.991,116.978,116.991,244699996.0
2006-04-19 07:13:00,116.994,117.009,116.994,117.005,156399997.0
2006-04-19 07:14:00,117.008,117.01,116.987,116.987,123400000.0
2006-04-19 07:15:00,116.988,117.002,116.984,117.002,158900001.0
2006-04-19 07:16:00,116.989,116.994,116.989,116.994,51399999.0
2006-04-19 07:17:00,117.008,117.011,116.995,116.995,272299994.0
2006-04-19 07:18:00,116.995,116.995,116.988,116.99,179899996.0
2006-04-19 07:19:00,116.988,116.988,116.977,116.98,169499998.0
2006-04-19 07:20:00,116.975,116.975,116.972,116.975,201399998.0
2006-04-19 07:21:00,116.971,116.971,116.964,116.967,152599997.0
2006-04-19 07:22:00,116.96,116.965,116.958,116.965,144500003.0
2006-04-19 07:23:00,116.96,116.967,116.96,116.962,158499997.0
2006-04-19 07:24:00,116.958,116.965,116.957,116.96,407200004.0
2006-04-19 07:25:00,116.958,116.963,116.956,116.958,121999998.0
2006-04-19 07:26:00,116.955,116.968,116.955,116.961,174400004.0
2006-04-19 07:27:00,116.963,116.975,116.963,116.967,264100002.0
2006-04-19 07:28:00,116.973,116.973,116.963,116.967,232899996.0
2006-04-19 07:29:00,116.967,116.973,116.961,116.973,228999997.0
2006-04-19 07:30:00,116.972,116.979,116.967,116.967,196400002.0
2006-04-19 07:31:00,116.971,116.971,116.953,116.964,225700003.0
2006-04-19 07:32:00,116.96,116.977,116.96,116.977,462800003.0
2006-04-19 07:33:00,116.985,116.985,116.98,116.98,166000000.0
2006-04-19 07:34:00,116.977,116.985,116.975,116.985,350299995.0
2006-04-19 07:35:00,116.976,116.983,116.971,116.971,138499997.0
2006-04-19 07:36:00,116.976,116.984,116.973,116.984,328000007.0
2006-04-19 07:37:00,116.98,116.992,116.979,116.992,221800000.0
2006-04-19 07:38:00,116.989,116.989,116.983,116.988,111300002.0
2006-04-19 07:39:00,116.979,116.992,116.979,116.987,294199998.0
2006-04-19 07:40:00,116.988,116.992,116.983,116.987,236400000.0
2006-04-19 07:41:00,116.994,116.997,116.989,116.997,136400001.0
2006-04-19 07:42:00,116.996,117.0,116.996,116.996,131700001.0
2006-04-19 07:43:00,117.003,117.003,116.996,116.999,84499998.0
2006-04-19 07:44:00,116.994,117.001,116.99,117.0,208400001.0
2006-04-19 07:45:00,117.0,117.003,116.996,116.998,155499998.0
2006-04-19 07:46:00,116.992,117.0,116.992,116.998,161399997.0
2006-04-19 07:47:00,117.0,117.004,116.992,116.992,150500002.0
2006-04-19 07:48:00,116.996,117.009,116.995,116.995,303599997.0
2006-04-19 07:49:00,117.0,117.005,117.0,117.005,61200000.0
2006-04-19 07:50:00,116.998,117.0,116.984,116.984,287700003.0
2006-04-19 07:51:00,116.99,116.997,116.99,116.995,276699996.0
2006-04-19 07:52:00,116.992,117.0,116.992,116.995,291700005.0
2006-04-19 07:53:00,116.998,117.002,116.997,117.0,246600002.0
2006-04-19 07:54:00,117.0,117.005,116.993,117.002,174600002.0
2006-04-19 07:55:00,117.009,117.014,116.986,116.986,173899999.0
2006-04-19 07:56:00,116.98,116.98,116.97,116.971,349900006.0
2006-04-19 07:57:00,116.976,116.981,116.967,116.976,242000007.0
2006-04-19 07:58:00,116.973,116.982,116.971,116.977,272599998.0
2006-04-19 07:59:00,116.973,116.977,116.965,116.977,150399999.0
2006-04-19 08:00:00,116.988,116.99,116.983,116.983,240399998.0
2006-04-19 08:01:00,116.988,117.003,116.986,116.998,449200000.0
2006-04-19 08:02:00,117.018,117.041,117.018,117.041,145400000.0
2006-04-19 08:03:00,117.042,117.05,117.042,117.05,78400000.0
2006-04-19 08:04:00,117.043,117.047,117.037,117.042,134100002.0
2006-04-19 08:05:00,117.045,117.048,117.036,117.036,338799996.0
2006-04-19 08:06:00,117.039,117.054,117.039,117.045,215999999.0
2006-04-19 08:07:00,117.054,117.055,117.044,117.044,206999998.0
2006-04-19 08:08:00,117.047,117.049,117.036,117.039,378800004.0
2006-04-19 08:09:00,117.045,117.087,117.035,117.087,177600000.0
2006-04-19 08:10:00,117.095,117.102,117.084,117.084,178700001.0
2006-04-19 08:11:00,117.09,117.102,117.088,117.089,184700006.0
2006-04-19 08:12:00,117.088,117.096,117.086,117.096,336299996.0
2006-04-19 08:13:00,117.08,117.08,117.073,117.074,266100005.0
2006-04-19 08:14:00,117.077,117.095,117.068,117.068,173499999.0
2006-04-19 08:15:00,117.061,117.07,117.03,117.03,185299997.0
2006-04-19 08:16:00,117.017,117.017,116.992,116.992,234299992.0
2006-04-19 08:17:00,116.989,116.993,116.976,116.977,216500000.0
2006-04-19 08:18:00,116.982,116.982,116.967,116.967,249000006.0
2006-04-19 08:19:00,116.957,116.972,116.957,116.972,92399999.0
2006-04-19 08:20:00,116.972,116.973,116.963,116.968,195400002.0
2006-04-19 08:21:00,116.973,116.975,116.966,116.975,247499997.0
2006-04-19 08:22:00,116.974,116.981,116.974,116.979,100600002.0
2006-04-19 08:23:00,116.977,116.977,116.968,116.97,208699998.0
2006-04-19 08:24:00,116.977,116.982,116.971,116.971,369999999.0
2006-04-19 08:25:00,116.978,116.99,116.97,116.974,184700004.0
2006-04-19 08:26:00,116.972,116.978,116.955,116.955,309700002.0
2006-04-19 08:27:00,116.943,116.943,116.909,116.915,276600000.0
2006-04-19 08:28:00,116.906,116.925,116.901,116.925,270899992.0
2006-04-19 08:29:00,116.922,116.928,116.917,116.92,182400000.0
2006-04-19 08:30:00,116.905,116.905,116.888,116.89,243099998.0
2006-04-19 08:31:00,116.89,116.898,116.881,116.881,350100000.0
2006-04-19 08:32:00,116.897,116.931,116.897,116.931,152299995.0
2006-04-19 08:33:00,116.941,116.941,116.921,116.921,159099996.0
2006-04-19 08:34:00,116.924,116.924,116.898,116.898,340099994.0
2006-04-19 08:35:00,116.9,116.933,116.895,116.933,229200003.0
2006-04-19 08:36:00,116.94,116.989,116.94,116.989,310300001.0
2006-04-19 08:37:00,117.015,117.031,117.003,117.021,297400005.0
2006-04-19 08:38:00,117.029,117.033,117.016,117.029,206000003.0
2006-04-19 08:39:00,117.033,117.054,117.033,117.048,122299999.0
2006-04-19 08:40:00,117.043,117.049,117.032,117.033,376300002.0
2006-04-19 08:41:00,117.03,117.053,117.026,117.05,297200000.0
2006-04-19 08:42:00,117.045,117.049,117.006,117.006,95000001.0
2006-04-19 08:43:00,117.008,117.027,116.994,117.027,286600004.0
2006-04-19 08:44:00,117.014,117.018,116.993,116.993,223999993.0
2006-04-19 08:45:00,116.987,116.993,116.986,116.988,379499999.0
2006-04-19 08:46:00,116.98,116.993,116.977,116.993,181000004.0
2006-04-19 08:47:00,117.009,117.018,117.004,117.016,299300001.0
2006-04-19 08:48:00,117.013,117.019,117.011,117.017,102500000.0
2006-04-19 08:49:00,117.011,117.011,116.994,116.998,357600003.0
2006-04-19 08:50:00,116.999,117.014,116.998,117.012,276000000.0
2006-04-19 08:51:00,117.015,117.015,116.991,116.993,88800002.0
2006-04-19 08:52:00,116.993,116.993,116.982,116.982,223299993.0
2006-04-19 08:53:00,116.976,116.989,116.976,116.977,293200001.0
2006-04-19 08:54:00,116.981,116.981,116.965,116.98,415900005.0
2006-04-19 08:55:00,116.975,116.988,116.975,116.986,166100000.0
2006-04-19 08:56:00,116.991,116.991,116.977,116.977,225300000.0
2006-04-19 08:57:00,116.984,116.999,116.984,116.984,113000002.0
2006-04-19 08:58:00,116.98,116.991,116.98,116.991,225200000.0
2006-04-19 08:59:00,116.991,116.991,116.982,116.982,231800003.0
2006-04-19 09:00:00,116.981,116.981,116.948,116.948,336400004.0
2006-04-19 09:01:00,116.962,117.008,116.962,117.008,96999999.0
2006-04-19 09:02:00,117.016,117.022,117.016,117.019,192300001.0
2006-04-19 09:03:00,117.023,117.023,117.013,117.015,163399999.0
2006-04-19 09:04:00,117.028,117.036,117.024,117.033,175100001.0
2006-04-19 09:05:00,117.031,117.048,117.025,117.025,249100005.0
2006-04-19 09:06:00,117.017,117.02,117.01,117.017,223299995.0
2006-04-19 09:07:00,117.015,117.015,117.004,117.007,62499998.0
2006-04-19 09:08:00,117.012,117.021,117.012,117.017,260400000.0
2006-04-19 09:09:00,117.017,117.023,117.013,117.023,243200002.0
2006-04-19 09:10:00,117.019,117.029,117.019,117.026,235700003.0
2006-04-19 09:11:00,117.018,117.018,116.99,116.992,177800000.0
2006-04-19 09:12:00,116.979,116.998,116.979,116.998,200599999.0
2006-04-19 09:13:00,117.0,117.0,116.99,116.995,284099994.0
2006-04-19 09:14:00,117.002,117.012,117.001,117.012,159100002.0
2006-04-19 09:15:00,117.018,117.034,117.016,117.03,162699998.0
2006-04-19 09:16:00,117.018,117.037,117.018,117.033,78200000.0
2006-04-19 09:17:00,117.045,117.051,117.028,117.051,189400002.0
2006-04-19 09:18:00,117.053,117.063,117.042,117.052,268700000.0
2006-04-19 09:19:00,117.048,117.048,117.033,117.035,185199999.0
2006-04-19 09:20:00,117.032,117.04,117.032,117.032,160500000.0
2006-04-19 09:21:00,117.037,117.042,117.028,117.028,206600001.0
2006-04-19 09:22:00,117.032,117.039,117.026,117.029,114899998.0
2006-04-19 09:23:00,117.021,117.021,117.003,117.003,304699997.0
2006-04-19 09:24:00,117.007,117.019,117.004,117.004,118200000.0
2006-04-19 09:25:00,116.998,117.008,116.993,116.993,181700001.0
2006-04-19 09:26:00,116.989,116.995,116.986,116.993,147400001.0
2006-04-19 09:27:00,117.001,117.015,117.001,117.003,208899996.0
2006-04-19 09:28:00,116.997,116.997,116.992,116.997,144400002.0
2006-04-19 09:29:00,117.0,117.014,117.0,117.012,59500000.0
2006-04-19 09:30:00,117.019,117.031,117.016,117.02,92399999.0
2006-04-19 09:31:00,117.032,117.045,117.032,117.037,197100004.0
2006-04-19 09:32:00,117.048,117.132,117.048,117.127,311599999.0
2006-04-19 09:33:00,117.118,117.121,117.111,117.12,172500000.0
2006-04-19 09:34:00,117.111,117.118,117.1,117.118,176600001.0
2006-04-19 09:35:00,117.12,117.121,117.107,117.121,182700000.0
2006-04-19 09:36:00,117.121,117.121,117.085,117.085,243999997.0
2006-04-19 09:37:00,117.088,117.091,117.073,117.091,260700005.0
2006-04-19 09:38:00,117.091,117.109,117.071,117.109,318099995.0
2006-04-19 09:39:00,117.117,117.135,117.117,117.12,160800001.0
2006-04-19 09:40:00,117.12,117.127,117.107,117.115,457100006.0
2006-04-19 09:41:00,117.111,117.123,117.108,117.123,135200001.0
2006-04-19 09:42:00,117.124,117.135,117.123,117.135,225000003.0
2006-04-19 09:43:00,117.148,117.152,117.134,117.152,125100003.0
2006-04-19 09:44:00,117.16,117.16,117.144,117.152,92100003.0
2006-04-19 09:45:00,117.158,117.158,117.149,117.158,119499999.0
2006-04-19 09:46:00,117.161,117.162,117.151,117.151,255800004.0
2006-04-19 09:47:00,117.144,117.144,117.137,117.143,170100003.0
2006-04-19 09:48:00,117.137,117.152,117.137,117.152,432500009.0
2006-04-19 09:49:00,117.154,117.158,117.148,117.152,177799995.0
2006-04-19 09:50:00,117.146,117.152,117.136,117.152,239999997.0
2006-04-19 09:51:00,117.154,117.166,117.154,117.166,62600000.0
2006-04-19 09:52:00,117.159,117.172,117.152,117.172,133300001.0
2006-04-19 09:53:00,117.173,117.178,117.171,117.175,82899998.0
2006-04-19 09:54:00,117.172,117.172,117.156,117.156,257299995.0
2006-04-19 09:55:00,117.163,117.163,117.156,117.158,164999997.0
2006-04-19 09:56:00,117.16,117.169,117.158,117.165,299799999.0
2006-04-19 09:57:00,117.157,117.159,117.149,117.153,132200000.0
2006-04-19 09:58:00,117.146,117.146,117.093,117.093,239399997.0
2006-04-19 09:59:00,117.077,117.088,117.073,117.077,385000001.0
2006-04-19 10:00:00,117.077,117.077,117.021,117.021,218899998.0
2006-04-19 10:01:00,117.032,117.049,117.032,117.047,191699998.0
2006-04-19 10:02:00,117.052,117.058,117.052,117.057,373800003.0
2006-04-19 10:03:00,117.052,117.056,117.038,117.044,258599997.0
2006-04-19 10:04:00,117.042,117.075,117.042,117.072,178100000.0
2006-04-19 10:05:00,117.089,117.135,117.089,117.135,304600003.0
2006-04-19 10:06:00,117.134,117.134,117.111,117.111,208099997.0
2006-04-19 10:07:00,117.098,117.112,117.094,117.096,229500001.0
2006-04-19 10:08:00,117.088,117.101,117.086,117.09,307299992.0
2006-04-19 10:09:00,117.094,117.094,117.077,117.077,223099999.0
2006-04-19 10:10:00,117.079,117.086,117.074,117.078,316400001.0
2006-04-19 10:11:00,117.082,117.084,117.076,117.079,241100002.0
2006-04-19 10:12:00,117.081,117.091,117.074,117.091,237399999.0
2006-04-19 10:13:00,117.091,117.097,117.082,117.084,173800001.0
2006-04-19 10:14:00,117.075,117.082,117.06,117.06,207000003.0
2006-04-19 10:15:00,117.055,117.055,117.047,117.053,263899999.0
2006-04-19 10:16:00,117.052,117.052,117.02,117.042,209600003.0
2006-04-19 10:17:00,117.047,117.063,117.045,117.063,332300000.0
2006-04-19 10:18:00,117.056,117.056,117.024,117.039,312400000.0
2006-04-19 10:19:00,117.037,117.067,117.037,117.052,163899997.0
2006-04-19 10:20:00,117.065,117.076,117.062,117.065,278600003.0
2006-04-19 10:21:00,117.044,117.044,117.023,117.025,126900002.0
2006-04-19 10:22:00,117.021,117.021,116.986,117.001,313299998.0
2006-04-19 10:23:00,117.002,117.003,116.994,117.0,178700003.0
2006-04-19 10:24:00,116.997,116.998,116.994,116.998,171499998.0
2006-04-19 10:25:00,117.004,117.021,117.004,117.015,316100003.0
2006-04-19 10:26:00,117.013,117.013,117.005,117.012,139100003.0
2006-04-19 10:27:00,117.001,117.007,117.001,117.007,53500001.0
2006-04-19 10:28:00,117.003,117.003,116.985,116.991,120500000.0
2006-04-19 10:29:00,116.985,116.998,116.985,116.998,154100001.0
2006-04-19 10:30:00,117.005,117.011,116.994,117.005,249100000.0
2006-04-19 10:31:00,117.012,117.012,117.002,117.01,121200002.0
2006-04-19 10:32:00,117.008,117.012,116.999,116.999,239099998.0
2006-04-19 10:33:00,116.995,116.995,116.983,116.983,160400000.0
2006-04-19 10:34:00,116.958,116.958,116.93,116.93,176199999.0
2006-04-19 10:35:00,116.943,116.95,116.929,116.943,313400008.0
2006-04-19 10:36:00,116.957,116.961,116.948,116.948,202499996.0
2006-04-19 10:37:00,116.961,116.98,116.961,116.977,154199998.0
2006-04-19 10:38:00,116.977,116.981,116.974,116.974,213099998.0
2006-04-19 10:39:00,116.976,116.977,116.965,116.973,274299999.0
2006-04-19 10:40:00,116.982,117.008,116.982,116.996,139499999.0
2006-04-19 10:41:00,117.0,117.0,116.983,116.983,98199999.0
2006-04-19 10:42:00,116.989,117.021,116.989,117.021,116100003.0
2006-04-19 10:43:00,117.021,117.031,117.016,117.025,251899996.0
2006-04-19 10:44:00,117.02,117.02,116.988,116.988,329600000.0
2006-04-19 10:45:00,116.996,117.002,116.996,117.002,71599998.0
2006-04-19 10:46:00,117.012,117.015,117.006,117.008,351799998.0
2006-04-19 10:47:00,117.012,117.014,117.008,117.01,216000002.0
2006-04-19 10:48:00,117.016,117.021,117.016,117.017,99300000.0
2006-04-19 10:49:00,117.029,117.056,117.029,117.055,282499997.0
2006-04-19 10:50:00,117.057,117.061,117.053,117.053,382400012.0
2006-04-19 10:51:00,117.049,117.061,117.047,117.053,279899998.0
2006-04-19 10:52:00,117.055,117.055,117.038,117.038,169100002.0
2006-04-19 10:53:00,117.035,117.046,117.035,117.043,174999998.0
2006-04-19 10:54:00,117.038,117.046,117.032,117.038,262999998.0
2006-04-19 10:55:00,117.032,117.039,117.019,117.019,362999996.0
2006-04-19 10:56:00,117.023,117.044,117.023,117.044,340799998.0
2006-04-19 10:57:00,117.042,117.044,117.014,117.014,361100001.0
2006-04-19 10:58:00,117.015,117.015,117.005,117.006,197899995.0
2006-04-19 10:59:00,117.017,117.02,117.007,117.007,257199999.0
2006-04-19 11:00:00,117.014,117.02,116.995,116.995,198800002.0
2006-04-19 11:01:00,117.0,117.04,117.0,117.04,179399998.0
2006-04-19 11:02:00,117.03,117.03,117.001,117.012,144399998.0
2006-04-19 11:03:00,117.011,117.011,116.998,116.998,102600001.0
2006-04-19 11:04:00,116.998,117.002,116.988,116.992,346999998.0
2006-04-19 11:05:00,116.987,116.993,116.977,116.977,350000007.0
2006-04-19 11:06:00,116.982,116.982,116.956,116.956,194799999.0
2006-04-19 11:07:00,116.946,116.958,116.946,116.957,161000002.0
2006-04-19 11:08:00,116.962,116.969,116.952,116.958,184600004.0
2006-04-19 11:09:00,116.955,116.957,116.939,116.943,188599998.0
2006-04-19 11:10:00,116.944,116.953,116.935,116.953,113400002.0
2006-04-19 11:11:00,116.953,116.953,116.943,116.946,135499997.0
2006-04-19 11:12:00,116.938,116.949,116.922,116.929,469400006.0
2006-04-19 11:13:00,116.917,116.917,116.903,116.903,268399992.0
2006-04-19 11:14:00,116.899,116.899,116.868,116.875,439799997.0
2006-04-19 11:15:00,116.873,116.886,116.872,116.877,321799999.0
2006-04-19 11:16:00,116.874,116.887,116.874,116.882,109400000.0
2006-04-19 11:17:00,116.88,116.88,116.862,116.864,358300004.0
2006-04-19 11:18:00,116.86,116.872,116.856,116.872,231899999.0
2006-04-19 11:19:00,116.868,116.88,116.867,116.87,287699997.0
2006-04-19 11:20:00,116.875,116.875,116.865,116.87,181500001.0
2006-04-19 11:21:00,116.878,116.88,116.865,116.875,393500002.0
2006-04-19 11:22:00,116.872,116.873,116.846,116.854,381900007.0
2006-04-19 11:23:00,116.857,116.857,116.842,116.842,173100000.0
2006-04-19 11:24:00,116.84,116.869,116.84,116.865,217099998.0
2006-04-19 11:25:00,116.866,116.876,116.866,116.869,158899997.0
2006-04-19 11:26:00,116.875,116.886,116.874,116.874,138700002.0
2006-04-19 11:27:00,116.87,116.87,116.851,116.86,123700000.0
2006-04-19 11:28:00,116.863,116.865,116.844,116.844,135000002.0
2006-04-19 11:29:00,116.855,116.871,116.855,116.864,167300003.0
2006-04-19 11:30:00,116.869,116.874,116.864,116.864,138400000.0
2006-04-19 11:31:00,116.865,116.865,116.857,116.861,112200000.0
2006-04-19 11:32:00,116.864,116.869,116.84,116.845,207999998.0
2006-04-19 11:33:00,116.844,116.844,116.82,116.82,324399999.0
2006-04-19 11:34:00,116.82,116.842,116.82,116.842,270900001.0
2006-04-19 11:35:00,116.837,116.847,116.836,116.843,126799999.0
2006-04-19 11:36:00,116.84,116.84,116.828,116.828,143499999.0
2006-04-19 11:37:00,116.82,116.82,116.799,116.809,98899998.0
2006-04-19 11:38:00,116.808,116.83,116.806,116.83,158100001.0
2006-04-19 11:39:00,116.845,116.845,116.837,116.845,79100001.0
2006-04-19 11:40:00,116.827,116.827,116.809,116.818,234299995.0
2006-04-19 11:41:00,116.816,116.827,116.81,116.827,227799998.0
2006-04-19 11:42:00,116.827,116.85,116.82,116.85,125699997.0
2006-04-19 11:43:00,116.865,116.877,116.845,116.845,278400003.0
2006-04-19 11:44:00,116.852,116.86,116.852,116.853,108499998.0
2006-04-19 11:45:00,116.853,116.857,116.843,116.857,204599999.0
2006-04-19 11:46:00,116.855,116.855,116.848,116.855,124700000.0
2006-04-19 11:47:00,116.851,116.851,116.842,116.843,180000001.0
2006-04-19 11:48:00,116.847,116.853,116.838,116.853,159499999.0
2006-04-19 11:49:00,116.855,116.855,116.847,116.85,269599997.0
2006-04-19 11:50:00,116.852,116.862,116.842,116.858,177400002.0
2006-04-19 11:51:00,116.852,116.857,116.848,116.853,339500007.0
2006-04-19 11:52:00,116.86,116.863,116.852,116.863,122000001.0
2006-04-19 11:53:00,116.857,116.868,116.857,116.863,214799999.0
2006-04-19 11:54:00,116.872,116.898,116.872,116.898,287100003.0
2006-04-19 11:55:00,116.894,116.894,116.883,116.893,271100003.0
2006-04-19 11:56:00,116.895,116.903,116.891,116.891,402099998.0
2006-04-19 11:57:00,116.895,116.901,116.892,116.898,186599999.0
2006-04-19 11:58:00,116.901,116.907,116.897,116.905,244699993.0
2006-04-19 11:59:00,116.907,116.938,116.907,116.929,330399994.0
2006-04-19 12:00:00,116.932,116.94,116.93,116.93,265600003.0
2006-04-19 12:01:00,116.945,116.966,116.945,116.957,118299999.0
2006-04-19 12:02:00,116.961,116.965,116.935,116.935,270700002.0
2006-04-19 12:03:00,116.922,116.922,116.896,116.907,242099995.0
2006-04-19 12:04:00,116.913,116.945,116.913,116.938,284900000.0
2006-04-19 12:05:00,116.959,117.008,116.959,117.0,185700003.0
2006-04-19 12:06:00,116.986,116.986,116.947,116.947,279900003.0
2006-04-19 12:07:00,116.95,116.959,116.946,116.948,327799999.0
2006-04-19 12:08:00,116.94,116.94,116.922,116.932,255199993.0
2006-04-19 12:09:00,116.935,116.954,116.935,116.938,314300005.0
2006-04-19 12:10:00,116.935,116.937,116.928,116.934,182200001.0
2006-04-19 12:11:00,116.938,116.938,116.927,116.93,469300004.0
2006-04-19 12:12:00,116.94,116.961,116.933,116.961,262000003.0
2006-04-19 12:13:00,116.964,116.978,116.958,116.975,272600006.0
2006-04-19 12:14:00,116.973,116.98,116.967,116.968,334999995.0
2006-04-19 12:15:00,116.98,116.989,116.98,116.981,246000001.0
2006-04-19 12:16:00,116.98,116.993,116.98,116.982,171700000.0
2006-04-19 12:17:00,116.976,116.988,116.974,116.985,249100001.0
2006-04-19 12:18:00,116.984,116.991,116.984,116.991,147200001.0
2006-04-19 12:19:00,116.99,116.998,116.99,116.995,290899998.0
2006-04-19 12:20:00,116.989,116.989,116.979,116.989,161500003.0
2006-04-19 12:21:00,116.998,117.022,116.998,117.022,162000004.0
2006-04-19 12:22:00,117.021,117.021,117.01,117.013,140200002.0
2006-04-19 12:23:00,117.008,117.02,117.008,117.015,149899999.0
2006-04-19 12:24:00,117.023,117.028,117.02,117.025,154900001.0
2006-04-19 12:25:00,117.018,117.025,117.017,117.025,229400004.0
2006-04-19 12:26:00,117.025,117.025,117.02,117.025,87900000.0
2006-04-19 12:27:00,117.025,117.025,117.017,117.02,136099998.0
2006-04-19 12:28:00,117.014,117.017,116.996,116.996,190499998.0
2006-04-19 12:29:00,116.99,116.99,116.967,116.967,143499999.0
2006-04-19 12:30:00,116.965,116.971,116.961,116.961,219299999.0
2006-04-19 12:31:00,116.949,116.949,116.935,116.938,201500003.0
2006-04-19 12:32:00,116.94,116.951,116.933,116.933,208400000.0
2006-04-19 12:33:00,116.937,116.937,116.921,116.925,172300001.0
2006-04-19 12:34:00,116.919,116.919,116.909,116.916,287700005.0
2006-04-19 12:35:00,116.922,116.929,116.92,116.929,230799996.0
2006-04-19 12:36:00,116.926,116.926,116.914,116.914,188000001.0
2006-04-19 12:37:00,116.912,116.924,116.912,116.921,168499998.0
2006-04-19 12:38:00,116.923,116.926,116.919,116.92,61199999.0
2006-04-19 12:39:00,116.925,116.925,116.918,116.92,240700000.0
2006-04-19 12:40:00,116.921,116.921,116.901,116.901,209100003.0
2006-04-19 12:41:00,116.898,116.909,116.896,116.906,185000002.0
2006-04-19 12:42:00,116.916,116.916,116.899,116.907,120799998.0
2006-04-19 12:43:00,116.907,116.907,116.893,116.904,231700000.0
2006-04-19 12:44:00,116.906,116.917,116.902,116.902,280899999.0
2006-04-19 12:45:00,116.913,116.913,116.897,116.912,314500001.0
2006-04-19 12:46:00,116.916,116.92,116.91,116.911,274800001.0
2006-04-19 12:47:00,116.917,116.917,116.901,116.908,240300006.0
2006-04-19 12:48:00,116.912,116.924,116.912,116.923,332599999.0
2006-04-19 12:49:00,116.924,116.928,116.923,116.925,328000003.0
2006-04-19 12:50:00,116.919,116.936,116.919,116.926,176300003.0
2006-04-19 12:51:00,116.929,116.929,116.921,116.922,242500001.0
2006-04-19 12:52:00,116.92,116.92,116.918,116.918,117099997.0
2006-04-19 12:53:00,116.913,116.925,116.913,116.925,237900001.0
2006-04-19 12:54:00,116.923,116.923,116.914,116.923,148600000.0
2006-04-19 12:55:00,116.928,116.929,116.92,116.923,187299998.0
2006-04-19 12:56:00,116.929,116.93,116.926,116.926,185599994.0
2006-04-19 12:57:00,116.913,116.913,116.883,116.883,124999999.0
2006-04-19 12:58:00,116.878,116.896,116.874,116.896,286099999.0
2006-04-19 12:59:00,116.907,116.93,116.905,116.905,422599997.0
2006-04-19 13:00:00,116.907,116.944,116.907,116.944,105899998.0
2006-04-19 13:01:00,116.936,116.945,116.925,116.936,260399999.0
2006-04-19 13:02:00,116.928,116.928,116.917,116.917,15700000.0
2006-04-19 13:03:00,116.916,116.919,116.909,116.916,226499999.0
2006-04-19 13:04:00,116.909,116.923,116.909,116.922,312300000.0
2006-04-19 13:05:00,116.929,116.945,116.929,116.945,318699999.0
2006-04-19 13:06:00,116.947,116.96,116.946,116.96,283900002.0
2006-04-19 13:07:00,116.972,116.972,116.952,116.96,157100000.0
2006-04-19 13:08:00,116.961,116.961,116.952,116.952,42800000.0
2006-04-19 13:09:00,116.95,116.95,116.936,116.936,190399997.0
2006-04-19 13:10:00,116.946,116.947,116.933,116.943,298199999.0
2006-04-19 13:11:00,116.936,116.95,116.927,116.95,230500003.0
2006-04-19 13:12:00,116.955,116.99,116.955,116.988,278600001.0
2006-04-19 13:13:00,116.992,116.992,116.975,116.975,236900001.0
2006-04-19 13:14:00,116.974,116.987,116.974,116.983,57800001.0
2006-04-19 13:15:00,116.987,117.003,116.987,117.003,291900003.0
2006-04-19 13:16:00,117.002,117.013,116.987,116.987,246300009.0
2006-04-19 13:17:00,116.977,116.991,116.977,116.988,131999998.0
2006-04-19 13:18:00,116.998,116.999,116.993,116.999,145900003.0
2006-04-19 13:19:00,117.003,117.008,116.999,116.999,157799998.0
2006-04-19 13:20:00,117.0,117.003,116.993,116.998,402600003.0
2006-04-19 13:21:00,117.008,117.014,117.005,117.014,265600003.0
2006-04-19 13:22:00,117.011,117.012,117.001,117.004,262199996.0
2006-04-19 13:23:00,116.998,117.01,116.998,117.008,264000001.0
2006-04-19 13:24:00,117.005,117.005,116.991,116.991,239099998.0
2006-04-19 13:25:00,116.988,116.994,116.984,116.992,370299996.0
2006-04-19 13:26:00,116.992,117.0,116.992,116.997,127000002.0
2006-04-19 13:27:00,116.988,116.996,116.982,116.994,160099999.0
2006-04-19 13:28:00,117.012,117.039,117.012,117.039,152400003.0
2006-04-19 13:29:00,117.052,117.059,117.039,117.042,264800000.0
2006-04-19 13:30:00,117.043,117.045,117.036,117.044,253999996.0
2006-04-19 13:31:00,117.045,117.045,117.032,117.032,226399996.0
2006-04-19 13:32:00,117.037,117.05,117.037,117.043,312399997.0
2006-04-19 13:33:00,117.051,117.062,117.049,117.062,253800002.0
2006-04-19 13:34:00,117.065,117.073,117.055,117.063,174799999.0
2006-04-19 13:35:00,117.062,117.062,117.049,117.05,367199996.0
2006-04-19 13:36:00,117.05,117.057,117.05,117.057,293900000.0
2006-04-19 13:37:00,117.059,117.059,117.045,117.048,88599999.0
2006-04-19 13:38:00,117.038,117.042,117.029,117.036,161900000.0
2006-04-19 13:39:00,117.048,117.048,117.046,117.046,122700003.0
2006-04-19 13:40:00,117.05,117.05,117.042,117.05,409699994.0
2006-04-19 13:41:00,117.045,117.053,117.042,117.05,266199997.0
2006-04-19 13:42:00,117.06,117.091,117.06,117.091,138899997.0
2006-04-19 13:43:00,117.098,117.101,117.091,117.094,143300000.0
2006-04-19 13:44:00,117.092,117.104,117.085,117.085,253800001.0
2006-04-19 13:45:00,117.078,117.096,117.066,117.096,303500000.0
2006-04-19 13:46:00,117.101,117.118,117.101,117.115,293499996.0
2006-04-19 13:47:00,117.12,117.12,117.094,117.103,365999999.0
2006-04-19 13:48:00,117.102,117.103,117.093,117.103,150199999.0
2006-04-19 13:49:00,117.107,117.11,117.088,117.098,233200002.0
2006-04-19 13:50:00,117.105,117.108,117.097,117.097,267500002.0
2006-04-19 13:51:00,117.104,117.116,117.104,117.115,132899999.0
2006-04-19 13:52:00,117.106,117.112,117.104,117.112,183399999.0
2006-04-19 13:53:00,117.108,117.114,117.098,117.098,278600006.0
2006-04-19 13:54:00,117.098,117.104,117.093,117.104,214500004.0
2006-04-19 13:55:00,117.105,117.105,117.1,117.105,265899997.0
2006-04-19 13:56:00,117.105,117.116,117.102,117.107,331600001.0
2006-04-19 13:57:00,117.106,117.109,117.101,117.101,273999995.0
2006-04-19 13:58:00,117.1,117.107,117.098,117.105,287100003.0
2006-04-19 13:59:00,117.108,117.123,117.108,117.115,198700000.0
2006-04-19 14:00:00,117.119,117.121,117.113,117.12,154400001.0
2006-04-19 14:01:00,117.115,117.121,117.109,117.115,244300002.0
2006-04-19 14:02:00,117.118,117.118,117.107,117.107,247100002.0
2006-04-19 14:03:00,117.098,117.107,117.083,117.083,275399997.0
2006-04-19 14:04:00,117.087,117.088,117.08,117.08,268100000.0
2006-04-19 14:05:00,117.076,117.076,117.064,117.069,123799998.0
2006-04-19 14:06:00,117.086,117.13,117.086,117.13,361600000.0
2006-04-19 14:07:00,117.128,117.134,117.12,117.12,225900004.0
2006-04-19 14:08:00,117.113,117.118,117.103,117.118,343300009.0
2006-04-19 14:09:00,117.107,117.114,117.105,117.112,160100000.0
2006-04-19 14:10:00,117.109,117.115,117.108,117.115,121700003.0
2006-04-19 14:11:00,117.109,117.128,117.109,117.125,280399996.0
2006-04-19 14:12:00,117.115,117.127,117.115,117.127,202599997.0
2006-04-19 14:13:00,117.113,117.113,117.106,117.106,261499999.0
2006-04-19 14:14:00,117.113,117.114,117.093,117.093,274200001.0
2006-04-19 14:15:00,117.097,117.101,117.092,117.092,169800002.0
2006-04-19 14:16:00,117.088,117.108,117.088,117.105,212199997.0
2006-04-19 14:17:00,117.102,117.112,117.102,117.107,329700004.0
2006-04-19 14:18:00,117.1,117.105,117.1,117.1,221699995.0
2006-04-19 14:19:00,117.094,117.115,117.094,117.104,253800004.0
2006-04-19 14:20:00,117.101,117.107,117.096,117.099,109700003.0
2006-04-19 14:21:00,117.083,117.083,117.057,117.057,103699998.0
2006-04-19 14:22:00,117.054,117.067,117.054,117.054,160700000.0
2006-04-19 14:23:00,117.063,117.089,117.056,117.089,310700002.0
2006-04-19 14:24:00,117.099,117.107,117.086,117.098,415099994.0
2006-04-19 14:25:00,117.106,117.113,117.101,117.101,217900004.0
2006-04-19 14:26:00,117.105,117.112,117.09,117.09,256600003.0
2006-04-19 14:27:00,117.088,117.095,117.084,117.09,191099998.0
2006-04-19 14:28:00,117.09,117.09,117.083,117.086,328300005.0
2006-04-19 14:29:00,117.09,117.094,117.072,117.072,225099997.0
2006-04-19 14:30:00,117.012,117.249,116.939,117.247,313900001.0
2006-04-19 14:31:00,117.25,117.25,117.194,117.194,175499998.0
2006-04-19 14:32:00,117.19,117.195,117.149,117.149,97999999.0
2006-04-19 14:33:00,117.143,117.227,117.141,117.227,155499999.0
2006-04-19 14:34:00,117.255,117.289,117.254,117.286,232400001.0
2006-04-19 14:35:00,117.306,117.35,117.306,117.331,220899996.0
2006-04-19 14:36:00,117.306,117.339,117.282,117.339,238500004.0
2006-04-19 14:37:00,117.353,117.356,117.328,117.334,317400008.0
2006-04-19 14:38:00,117.336,117.436,117.332,117.436,285199998.0
2006-04-19 14:39:00,117.448,117.452,117.408,117.408,208100004.0
2006-04-19 14:40:00,117.403,117.403,117.349,117.349,330799999.0
2006-04-19 14:41:00,117.345,117.353,117.334,117.334,42000000.0
2006-04-19 14:42:00,117.317,117.345,117.303,117.345,329699996.0
2006-04-19 14:43:00,117.348,117.348,117.277,117.277,391599993.0
2006-04-19 14:44:00,117.291,117.363,117.291,117.363,179100000.0
2006-04-19 14:45:00,117.379,117.389,117.368,117.368,183200004.0
2006-04-19 14:46:00,117.358,117.368,117.354,117.368,177699999.0
2006-04-19 14:47:00,117.37,117.377,117.339,117.339,189599998.0
2006-04-19 14:48:00,117.342,117.383,117.342,117.373,246200002.0
2006-04-19 14:49:00,117.393,117.478,117.393,117.478,249100000.0
2006-04-19 14:50:00,117.473,117.479,117.432,117.432,410700002.0
2006-04-19 14:51:00,117.411,117.447,117.407,117.438,235299996.0
2006-04-19 14:52:00,117.437,117.44,117.382,117.391,202300005.0
2006-04-19 14:53:00,117.389,117.41,117.378,117.409,276099996.0
2006-04-19 14:54:00,117.398,117.445,117.387,117.445,218499998.0
2006-04-19 14:55:00,117.447,117.449,117.424,117.424,160000000.0
2006-04-19 14:56:00,117.421,117.434,117.415,117.43,267900000.0
2006-04-19 14:57:00,117.43,117.43,117.402,117.405,221200004.0
2006-04-19 14:58:00,117.412,117.416,117.4,117.415,232100000.0
2006-04-19 14:59:00,117.424,117.494,117.424,117.494,172599998.0
2006-04-19 15:00:00,117.54,117.577,117.522,117.577,106199999.0
2006-04-19 15:01:00,117.598,117.623,117.593,117.619,161999997.0
2006-04-19 15:02:00,117.613,117.613,117.577,117.577,108699999.0
2006-04-19 15:03:00,117.563,117.563,117.527,117.535,128900002.0
2006-04-19 15:04:00,117.533,117.582,117.533,117.569,208800001.0
2006-04-19 15:05:00,117.552,117.686,117.55,117.678,203100004.0
2006-04-19 15:06:00,117.667,117.713,117.667,117.713,360200002.0
2006-04-19 15:07:00,117.7,117.721,117.7,117.711,135200003.0
2006-04-19 15:08:00,117.691,117.691,117.653,117.658,176599997.0
2006-04-19 15:09:00,117.669,117.675,117.638,117.644,311900006.0
2006-04-19 15:10:00,117.627,117.627,117.59,117.601,276900002.0
2006-04-19 15:11:00,117.61,117.61,117.561,117.561,234299998.0
2006-04-19 15:12:00,117.56,117.578,117.553,117.578,145099998.0
2006-04-19 15:13:00,117.592,117.635,117.568,117.635,152299999.0
2006-04-19 15:14:00,117.657,117.657,117.607,117.61,273499998.0
2006-04-19 15:15:00,117.603,117.607,117.583,117.583,155899997.0
2006-04-19 15:16:00,117.575,117.682,117.574,117.661,369100002.0
2006-04-19 15:17:00,117.632,117.646,117.614,117.635,256099998.0
2006-04-19 15:18:00,117.624,117.628,117.603,117.613,214300004.0
2006-04-19 15:19:00,117.614,117.629,117.603,117.626,323000000.0
2006-04-19 15:20:00,117.635,117.651,117.626,117.651,306199997.0
2006-04-19 15:21:00,117.662,117.682,117.662,117.674,345200003.0
2006-04-19 15:22:00,117.719,117.834,117.719,117.83,181200002.0
2006-04-19 15:23:00,117.846,117.87,117.818,117.826,301800003.0
2006-04-19 15:24:00,117.842,117.895,117.842,117.872,238799998.0
2006-04-19 15:25:00,117.887,117.924,117.887,117.895,162100001.0
2006-04-19 15:26:00,117.888,117.889,117.834,117.834,148400000.0
2006-04-19 15:27:00,117.84,117.855,117.828,117.839,255599998.0
2006-04-19 15:28:00,117.862,117.891,117.861,117.886,272599992.0
2006-04-19 15:29:00,117.87,117.87,117.855,117.855,207200000.0
2006-04-19 15:30:00,117.853,117.874,117.847,117.867,153399999.0
2006-04-19 15:31:00,117.874,117.88,117.864,117.87,288900003.0
2006-04-19 15:32:00,117.857,117.867,117.854,117.858,188799998.0
2006-04-19 15:33:00,117.852,117.853,117.843,117.853,189499998.0
2006-04-19 15:34:00,117.852,117.878,117.852,117.878,160100005.0
2006-04-19 15:35:00,117.88,117.88,117.867,117.868,141300000.0
2006-04-19 15:36:00,117.863,117.865,117.85,117.865,285500005.0
2006-04-19 15:37:00,117.86,117.895,117.852,117.854,115900000.0
2006-04-19 15:38:00,117.854,117.858,117.847,117.85,182199997.0
2006-04-19 15:39:00,117.833,117.842,117.819,117.82,184300002.0
2006-04-19 15:40:00,117.814,117.846,117.814,117.846,276400002.0
2006-04-19 15:41:00,117.836,117.836,117.819,117.828,336600000.0
2006-04-19 15:42:00,117.823,117.823,117.802,117.802,334000004.0
2006-04-19 15:43:00,117.797,117.797,117.769,117.783,190999996.0
2006-04-19 15:44:00,117.782,117.806,117.782,117.784,248199998.0
2006-04-19 15:45:00,117.795,117.818,117.795,117.814,318299999.0
2006-04-19 15:46:00,117.818,117.818,117.753,117.753,269799998.0
2006-04-19 15:47:00,117.765,117.779,117.744,117.778,232800006.0
2006-04-19 15:48:00,117.786,117.786,117.749,117.752,455499999.0
2006-04-19 15:49:00,117.75,117.758,117.723,117.723,346399997.0
2006-04-19 15:50:00,117.715,117.734,117.706,117.734,384700002.0
2006-04-19 15:51:00,117.741,117.741,117.691,117.696,146400003.0
2006-04-19 15:52:00,117.697,117.7,117.687,117.689,188400001.0
2006-04-19 15:53:00,117.675,117.707,117.673,117.707,113599999.0
2006-04-19 15:54:00,117.702,117.705,117.69,117.7,242999997.0
2006-04-19 15:55:00,117.682,117.682,117.656,117.659,146600002.0
2006-04-19 15:56:00,117.655,117.735,117.655,117.735,274900000.0
2006-04-19 15:57:00,117.73,117.737,117.715,117.715,236599997.0
2006-04-19 15:58:00,117.722,117.742,117.717,117.717,189499993.0
2006-04-19 15:59:00,117.718,117.742,117.718,117.737,160000002.0
2006-04-19 16:00:00,117.735,117.744,117.73,117.735,287099998.0
2006-04-19 16:01:00,117.745,117.762,117.745,117.762,227399999.0
2006-04-19 16:02:00,117.741,117.741,117.713,117.713,257099997.0
2006-04-19 16:03:00,117.724,117.728,117.714,117.72,272599998.0
2006-04-19 16:04:00,117.707,117.716,117.646,117.646,346199999.0
2006-04-19 16:05:00,117.643,117.663,117.631,117.631,220200003.0
2006-04-19 16:06:00,117.618,117.656,117.607,117.656,255499997.0
2006-04-19 16:07:00,117.666,117.666,117.619,117.656,461299992.0
2006-04-19 16:08:00,117.659,117.673,117.629,117.629,141200000.0
2006-04-19 16:09:00,117.632,117.648,117.632,117.638,101400000.0
2006-04-19 16:10:00,117.646,117.646,117.601,117.61,340600000.0
2006-04-19 16:11:00,117.637,117.707,117.637,117.696,263299996.0
2006-04-19 16:12:00,117.695,117.698,117.674,117.698,207300000.0
2006-04-19 16:13:00,117.7,117.736,117.689,117.736,226100005.0
2006-04-19 16:14:00,117.74,117.74,117.713,117.718,188999999.0
2006-04-19 16:15:00,117.716,117.734,117.712,117.734,298399999.0
2006-04-19 16:16:00,117.723,117.734,117.708,117.734,259399999.0
2006-04-19 16:17:00,117.735,117.74,117.725,117.727,230100001.0
2006-04-19 16:18:00,117.733,117.743,117.733,117.743,126099999.0
2006-04-19 16:19:00,117.746,117.746,117.734,117.734,213900000.0
2006-04-19 16:20:00,117.739,117.749,117.739,117.741,259099997.0
2006-04-19 16:21:00,117.752,117.789,117.752,117.788,224299997.0
2006-04-19 16:22:00,117.8,117.826,117.8,117.81,285199999.0
2006-04-19 16:23:00,117.805,117.825,117.805,117.824,168599997.0
2006-04-19 16:24:00,117.808,117.817,117.799,117.814,295299993.0
2006-04-19 16:25:00,117.817,117.817,117.794,117.802,143100002.0
2006-04-19 16:26:00,117.803,117.84,117.803,117.84,340499995.0
2006-04-19 16:27:00,117.83,117.83,117.822,117.822,67700002.0
2006-04-19 16:28:00,117.817,117.817,117.79,117.79,162099999.0
2006-04-19 16:29:00,117.79,117.792,117.78,117.79,225000002.0
2006-04-19 16:30:00,117.799,117.799,117.777,117.788,159600003.0
2006-04-19 16:31:00,117.799,117.808,117.782,117.799,176800000.0
2006-04-19 16:32:00,117.793,117.794,117.771,117.783,269899994.0
2006-04-19 16:33:00,117.78,117.783,117.769,117.783,175700000.0
2006-04-19 16:34:00,117.775,117.775,117.75,117.75,226700007.0
2006-04-19 16:35:00,117.75,117.775,117.746,117.762,361800002.0
2006-04-19 16:36:00,117.775,117.792,117.766,117.766,298900004.0
2006-04-19 16:37:00,117.757,117.771,117.757,117.763,171199996.0
2006-04-19 16:38:00,117.764,117.781,117.758,117.781,125200001.0
2006-04-19 16:39:00,117.778,117.778,117.738,117.75,280099998.0
2006-04-19 16:40:00,117.755,117.765,117.749,117.758,259999999.0
2006-04-19 16:41:00,117.763,117.763,117.745,117.748,279399999.0
2006-04-19 16:42:00,117.748,117.76,117.747,117.757,217600001.0
2006-04-19 16:43:00,117.746,117.767,117.742,117.76,200999999.0
2006-04-19 16:44:00,117.76,117.779,117.76,117.769,121999999.0
2006-04-19 16:45:00,117.779,117.79,117.777,117.79,359200005.0
2006-04-19 16:46:00,117.796,117.82,117.796,117.82,134900000.0
2006-04-19 16:47:00,117.813,117.813,117.77,117.775,158099999.0
2006-04-19 16:48:00,117.78,117.79,117.778,117.79,102300000.0
2006-04-19 16:49:00,117.79,117.797,117.788,117.788,229199999.0
2006-04-19 16:50:00,117.778,117.778,117.733,117.733,181200003.0
2006-04-19 16:51:00,117.735,117.737,117.726,117.727,286599999.0
2006-04-19 16:52:00,117.721,117.731,117.721,117.722,221600000.0
2006-04-19 16:53:00,117.728,117.732,117.717,117.725,185100001.0
2006-04-19 16:54:00,117.73,117.75,117.73,117.746,217499996.0
2006-04-19 16:55:00,117.735,117.795,117.735,117.795,244799997.0
2006-04-19 16:56:00,117.794,117.858,117.794,117.851,252999994.0
2006-04-19 16:57:00,117.859,117.86,117.84,117.84,233600002.0
2006-04-19 16:58:00,117.828,117.828,117.786,117.795,391899995.0
2006-04-19 16:59:00,117.8,117.808,117.783,117.808,254800000.0
2006-04-19 17:00:00,117.81,117.81,117.78,117.78,267400004.0
2006-04-19 17:01:00,117.773,117.776,117.754,117.754,298799998.0
2006-04-19 17:02:00,117.76,117.76,117.738,117.744,129899998.0
2006-04-19 17:03:00,117.736,117.737,117.714,117.714,98800000.0
2006-04-19 17:04:00,117.704,117.704,117.682,117.686,317500005.0
2006-04-19 17:05:00,117.696,117.713,117.696,117.702,102700000.0
2006-04-19 17:06:00,117.704,117.704,117.651,117.651,239599995.0
2006-04-19 17:07:00,117.649,117.67,117.649,117.67,106100000.0
2006-04-19 17:08:00,117.658,117.658,117.62,117.62,101200002.0
2006-04-19 17:09:00,117.62,117.648,117.62,117.639,179600001.0
2006-04-19 17:10:00,117.64,117.64,117.616,117.616,314299992.0
2006-04-19 17:11:00,117.619,117.645,117.619,117.64,68499998.0
2006-04-19 17:12:00,117.644,117.658,117.616,117.616,210200000.0
2006-04-19 17:13:00,117.602,117.652,117.597,117.65,353900000.0
2006-04-19 17:14:00,117.638,117.65,117.633,117.641,40500000.0
2006-04-19 17:15:00,117.632,117.647,117.631,117.647,103300001.0
2006-04-19 17:16:00,117.647,117.671,117.647,117.671,215800003.0
2006-04-19 17:17:00,117.676,117.682,117.675,117.677,170399999.0
2006-04-19 17:18:00,117.675,117.686,117.673,117.686,382599994.0
2006-04-19 17:19:00,117.682,117.697,117.682,117.684,336500003.0
2006-04-19 17:20:00,117.692,117.709,117.692,117.693,149800003.0
2006-04-19 17:21:00,117.695,117.695,117.68,117.68,215300004.0
2006-04-19 17:22:00,117.673,117.673,117.65,117.655,268500000.0
2006-04-19 17:23:00,117.649,117.658,117.637,117.646,193299994.0
2006-04-19 17:24:00,117.652,117.652,117.632,117.632,238700006.0
2006-04-19 17:25:00,117.628,117.636,117.62,117.627,171600003.0
2006-04-19 17:26:00,117.629,117.658,117.629,117.656,119200002.0
2006-04-19 17:27:00,117.662,117.691,117.662,117.687,237200003.0
2006-04-19 17:28:00,117.701,117.702,117.693,117.697,337299995.0
2006-04-19 17:29:00,117.682,117.682,117.666,117.676,201800000.0
2006-04-19 17:30:00,117.679,117.679,117.676,117.676,111900002.0
2006-04-19 17:31:00,117.674,117.679,117.674,117.679,36900001.0
2006-04-19 17:32:00,117.682,117.694,117.681,117.681,294699997.0
2006-04-19 17:33:00,117.669,117.673,117.665,117.673,294000004.0
2006-04-19 17:34:00,117.668,117.677,117.663,117.674,109100001.0
2006-04-19 17:35:00,117.688,117.697,117.688,117.688,165200003.0
2006-04-19 17:36:00,117.687,117.69,117.678,117.69,332899995.0
2006-04-19 17:37:00,117.689,117.692,117.683,117.691,205199996.0
2006-04-19 17:38:00,117.698,117.717,117.697,117.717,140699995.0
2006-04-19 17:39:00,117.708,117.718,117.699,117.699,155799997.0
2006-04-19 17:40:00,117.697,117.697,117.692,117.697,243699993.0
2006-04-19 17:41:00,117.688,117.692,117.681,117.681,304400003.0
2006-04-19 17:42:00,117.684,117.7,117.666,117.7,213299998.0
2006-04-19 17:43:00,117.706,117.712,117.698,117.698,228900003.0
2006-04-19 17:44:00,117.709,117.722,117.703,117.72,279100006.0
2006-04-19 17:45:00,117.715,117.725,117.715,117.725,64400001.0
2006-04-19 17:46:00,117.725,117.73,117.719,117.72,126100000.0
2006-04-19 17:47:00,117.705,117.715,117.705,117.71,247400002.0
2006-04-19 17:48:00,117.712,117.718,117.712,117.718,40300000.0
2006-04-19 17:49:00,117.718,117.723,117.712,117.713,400300001.0
2006-04-19 17:50:00,117.717,117.722,117.703,117.703,311900002.0
2006-04-19 17:51:00,117.7,117.71,117.697,117.697,404800002.0
2006-04-19 17:52:00,117.701,117.701,117.694,117.696,293600001.0
2006-04-19 17:53:00,117.698,117.698,117.667,117.667,373899997.0
2006-04-19 17:54:00,117.671,117.677,117.664,117.664,212299996.0
2006-04-19 17:55:00,117.659,117.664,117.63,117.63,143899997.0
2006-04-19 17:56:00,117.63,117.635,117.618,117.629,113799997.0
2006-04-19 17:57:00,117.629,117.629,117.621,117.628,482200005.0
2006-04-19 17:58:00,117.617,117.617,117.608,117.61,190000000.0
2006-04-19 17:59:00,117.612,117.612,117.574,117.574,400200000.0
2006-04-19 18:00:00,117.546,117.546,117.499,117.505,157300000.0
2006-04-19 18:01:00,117.506,117.549,117.506,117.549,2011500015.0
2006-04-19 18:02:00,117.55,117.56,117.54,117.55,1850900007.0
2006-04-19 18:03:00,117.56,117.56,117.55,117.55,1850900007.0
2006-04-19 18:04:00,117.57,117.59,117.57,117.59,1850900007.0
2006-04-19 18:05:00,117.58,117.59,117.55,117.55,1850900007.0
2006-04-19 18:06:00,117.56,117.58,117.56,117.56,1850900007.0
2006-04-19 18:07:00,117.55,117.56,117.51,117.52,1850900007.0
2006-04-19 18:08:00,117.51,117.54,117.51,117.54,1850900007.0
2006-04-19 18:09:00,117.55,117.55,117.51,117.51,1850900007.0
2006-04-19 18:10:00,117.5,117.51,117.46,117.46,1850900007.0
2006-04-19 18:11:00,117.489,117.502,117.487,117.49,1850900007.0
2006-04-19 18:12:00,117.51,117.51,117.48,117.48,1730999994.0
2006-04-19 18:13:00,117.47,117.47,117.43,117.44,1730999994.0
2006-04-19 18:14:00,117.43,117.45,117.41,117.42,1730999994.0
2006-04-19 18:15:00,117.43,117.43,117.38,117.38,1730999994.0
2006-04-19 18:16:00,117.37,117.43,117.36,117.42,1730999994.0
2006-04-19 18:17:00,117.398,117.413,117.387,117.413,1730999994.0
2006-04-19 18:18:00,117.42,117.45,117.41,117.42,1487399996.0
2006-04-19 18:19:00,117.43,117.44,117.42,117.44,1487399996.0
2006-04-19 18:20:00,117.43,117.43,117.38,117.39,1487399996.0
2006-04-19 18:21:00,117.38,117.39,117.35,117.35,1487399996.0
2006-04-19 18:22:00,117.36,117.37,117.31,117.33,1487399996.0
2006-04-19 18:23:00,117.34,117.38,117.34,117.38,1487399996.0
2006-04-19 18:24:00,117.39,117.4,117.37,117.4,1487399996.0
2006-04-19 18:25:00,117.41,117.41,117.38,117.38,1487399996.0
2006-04-19 18:26:00,117.36,117.42,117.36,117.42,1487399996.0
2006-04-19 18:27:00,117.42,117.43,117.406,117.415,1487399996.0
2006-04-19 18:28:00,117.41,117.41,117.36,117.38,1748499996.0
2006-04-19 18:29:00,117.39,117.39,117.38,117.38,1748499996.0
2006-04-19 18:30:00,117.39,117.43,117.39,117.43,1748499996.0
2006-04-19 18:31:00,117.423,117.453,117.422,117.453,1748499996.0
2006-04-19 18:32:00,117.45,117.48,117.43,117.43,2128099998.0
2006-04-19 18:33:00,117.44,117.44,117.42,117.42,2128099998.0
2006-04-19 18:34:00,117.43,117.43,117.42,117.42,2128099998.0
2006-04-19 18:35:00,117.43,117.43,117.4,117.41,2128099998.0
2006-04-19 18:36:00,117.405,117.424,117.405,117.423,2128099998.0
2006-04-19 18:37:00,117.423,117.44,117.423,117.44,1442800002.0
2006-04-19 18:38:00,117.439,117.442,117.416,117.42,1428599991.0
2006-04-19 18:39:00,117.424,117.432,117.416,117.418,618200000.0
2006-04-19 18:40:00,117.42,117.43,117.418,117.425,1484299999.0
2006-04-19 18:41:00,117.429,117.446,117.429,117.445,1188000006.0
2006-04-19 18:42:00,117.445,117.455,117.445,117.448,1779600001.0
2006-04-19 18:43:00,117.451,117.464,117.451,117.463,1160900000.0
2006-04-19 18:44:00,117.466,117.482,117.466,117.468,876600001.0
2006-04-19 18:45:00,117.468,117.473,117.455,117.466,1738099997.0
2006-04-19 18:46:00,117.47,117.486,117.468,117.47,2011700013.0
2006-04-19 18:47:00,117.467,117.491,117.467,117.491,457099988.0
2006-04-19 18:48:00,117.495,117.511,117.495,117.505,807600000.0
2006-04-19 18:49:00,117.498,117.5,117.477,117.477,1152400012.0
2006-04-19 18:50:00,117.482,117.5,117.478,117.5,1820699975.0
2006-04-19 18:51:00,117.507,117.514,117.503,117.505,1680700012.0
2006-04-19 18:52:00,117.51,117.52,117.509,117.519,1251499980.0
2006-04-19 18:53:00,117.521,117.524,117.489,117.501,1635600007.0
2006-04-19 18:54:00,117.497,117.497,117.475,117.475,2117300019.0
2006-04-19 18:55:00,117.468,117.479,117.446,117.47,1737699992.0
2006-04-19 18:56:00,117.468,117.468,117.443,117.447,193099999.0
2006-04-19 18:57:00,117.442,117.453,117.417,117.417,893499999.0
2006-04-19 18:58:00,117.414,117.417,117.408,117.408,1318500002.0
2006-04-19 18:59:00,117.401,117.407,117.379,117.395,1614400003.0
2006-04-19 19:00:00,117.389,117.389,117.367,117.375,948000003.0
2006-04-19 19:01:00,117.381,117.393,117.373,117.393,722599999.0
2006-04-19 19:02:00,117.401,117.421,117.396,117.418,537000006.0
2006-04-19 19:03:00,117.417,117.417,117.406,117.407,1399200004.0
2006-04-19 19:04:00,117.412,117.438,117.412,117.438,1037399987.0
2006-04-19 19:05:00,117.44,117.458,117.44,117.455,592799999.0
2006-04-19 19:06:00,117.451,117.46,117.427,117.458,1190600008.0
2006-04-19 19:07:00,117.46,117.47,117.46,117.46,1363400006.0
2006-04-19 19:08:00,117.451,117.451,117.439,117.447,1363400006.0
2006-04-19 19:09:00,117.447,117.456,117.443,117.443,482199997.0
2006-04-19 19:10:00,117.437,117.446,117.437,117.445,856199999.0
2006-04-19 19:11:00,117.444,117.444,117.423,117.423,520600001.0
2006-04-19 19:12:00,117.418,117.461,117.4,117.423,1327100003.0
2006-04-19 19:13:00,117.417,117.417,117.381,117.403,517600000.0
2006-04-19 19:14:00,117.402,117.419,117.392,117.394,859700001.0
2006-04-19 19:15:00,117.394,117.402,117.389,117.4,1916799991.0
2006-04-19 19:16:00,117.401,117.402,117.386,117.397,1041800008.0
2006-04-19 19:17:00,117.393,117.399,117.357,117.38,1300499990.0
2006-04-19 19:18:00,117.366,117.368,117.349,117.364,898300001.0
2006-04-19 19:19:00,117.36,117.36,117.328,117.341,1459700005.0
2006-04-19 19:20:00,117.339,117.342,117.327,117.332,975199991.0
2006-04-19 19:21:00,117.33,117.333,117.322,117.322,1345799991.0
2006-04-19 19:22:00,117.322,117.33,117.322,117.326,823299995.0
2006-04-19 19:24:00,117.329,117.329,117.316,117.318,1340800004.0
2006-04-19 19:25:00,117.315,117.331,117.315,117.322,1456100004.0
2006-04-19 19:26:00,117.33,117.33,117.32,117.33,1712100012.0
2006-04-19 19:27:00,117.337,117.347,117.328,117.336,1712100012.0
2006-04-19 19:28:00,117.347,117.356,117.344,117.35,962399998.0
2006-04-19 19:29:00,117.358,117.368,117.358,117.368,829800009.0
2006-04-19 19:30:00,117.369,117.392,117.369,117.392,1118600011.0
2006-04-19 19:31:00,117.392,117.392,117.374,117.374,1420600008.0
2006-04-19 19:32:00,117.375,117.381,117.372,117.375,1432799995.0
2006-04-19 19:33:00,117.374,117.378,117.361,117.362,1167100007.0
2006-04-19 19:34:00,117.35,117.35,117.317,117.325,1221999997.0
2006-04-19 19:35:00,117.319,117.351,117.319,117.351,1002300003.0
2006-04-19 19:36:00,117.345,117.359,117.341,117.343,415000001.0
2006-04-19 19:37:00,117.337,117.348,117.333,117.348,175899999.0
2006-04-19 19:38:00,117.352,117.352,117.331,117.34,779700005.0
2006-04-19 19:39:00,117.34,117.354,117.339,117.354,1383499981.0
2006-04-19 19:40:00,117.356,117.364,117.349,117.353,875600000.0
2006-04-19 19:41:00,117.35,117.355,117.35,117.355,1447100001.0
2006-04-19 19:42:00,117.354,117.354,117.329,117.33,844599999.0
2006-04-19 19:43:00,117.335,117.335,117.33,117.33,521999998.0
2006-04-19 19:44:00,117.33,117.338,117.33,117.335,972100000.0
2006-04-19 19:45:00,117.333,117.333,117.325,117.326,879100002.0
2006-04-19 19:46:00,117.327,117.335,117.316,117.317,930700001.0
2006-04-19 19:47:00,117.316,117.328,117.316,117.328,778399991.0
2006-04-19 19:48:00,117.325,117.332,117.325,117.33,1843799994.0
2006-04-19 19:49:00,117.327,117.33,117.325,117.33,781899997.0
2006-04-19 19:50:00,117.33,117.339,117.33,117.335,759699994.0
2006-04-19 19:51:00,117.337,117.347,117.337,117.34,770299991.0
2006-04-19 19:52:00,117.338,117.342,117.329,117.329,679000011.0
2006-04-19 19:53:00,117.335,117.357,117.332,117.357,1033799999.0
2006-04-19 19:54:00,117.358,117.358,117.331,117.337,1326199995.0
2006-04-19 19:55:00,117.327,117.338,117.326,117.338,694299998.0
2006-04-19 19:56:00,117.342,117.347,117.329,117.347,848200004.0
2006-04-19 19:57:00,117.347,117.347,117.294,117.294,616500004.0
2006-04-19 19:58:00,117.293,117.307,117.293,117.302,1858800008.0
2006-04-19 19:59:00,117.309,117.343,117.309,117.343,720799999.0
2006-04-19 20:00:00,117.344,117.346,117.324,117.324,422400003.0
2006-04-19 20:01:00,117.32,117.332,117.313,117.325,642700003.0
2006-04-19 20:02:00,117.32,117.326,117.315,117.317,1020000008.0
2006-04-19 20:03:00,117.313,117.313,117.305,117.307,741899999.0
2006-04-19 20:04:00,117.304,117.304,117.293,117.297,803500006.0
2006-04-19 20:05:00,117.292,117.308,117.288,117.301,1064899997.0
2006-04-19 20:06:00,117.292,117.298,117.282,117.298,1741799993.0
2006-04-19 20:07:00,117.293,117.298,117.28,117.298,687800009.0
2006-04-19 20:08:00,117.295,117.31,117.284,117.304,941100008.0
2006-04-19 20:09:00,117.298,117.298,117.27,117.27,776799996.0
2006-04-19 20:10:00,117.274,117.29,117.258,117.269,1123599993.0
2006-04-19 20:11:00,117.27,117.284,117.268,117.275,1829799991.0
2006-04-19 20:12:00,117.28,117.28,117.27,117.27,888500007.0
2006-04-19 20:13:00,117.269,117.277,117.265,117.267,888500007.0
2006-04-19 20:14:00,117.272,117.272,117.254,117.272,1114700000.0
2006-04-19 20:15:00,117.278,117.298,117.272,117.272,1362800005.0
2006-04-19 20:16:00,117.27,117.279,117.269,117.275,991100002.0
2006-04-19 20:17:00,117.277,117.283,117.267,117.267,699499999.0
2006-04-19 20:18:00,117.269,117.274,117.268,117.274,193800000.0
2006-04-19 20:19:00,117.275,117.283,117.269,117.283,912400007.0
2006-04-19 20:20:00,117.283,117.301,117.283,117.293,790899996.0
2006-04-19 20:21:00,117.293,117.3,117.278,117.278,1842700004.0
2006-04-19 20:22:00,117.277,117.286,117.274,117.278,1317099995.0
2006-04-19 20:23:00,117.278,117.293,117.275,117.286,949600013.0
2006-04-19 20:24:00,117.286,117.289,117.272,117.285,691600008.0
2006-04-19 20:25:00,117.298,117.314,117.295,117.309,778900006.0
2006-04-19 20:26:00,117.31,117.322,117.309,117.322,821399997.0
2006-04-19 20:27:00,117.323,117.323,117.307,117.307,1267400007.0
2006-04-19 20:28:00,117.302,117.302,117.281,117.283,2007500001.0
2006-04-19 20:29:00,117.3,117.3,117.29,117.29,2083600001.0
2006-04-19 20:30:00,117.3,117.3,117.28,117.29,2083600001.0
2006-04-19 20:31:00,117.28,117.3,117.28,117.3,2083600001.0
2006-04-19 20:32:00,117.295,117.295,117.284,117.29,2083600001.0
2006-04-19 20:33:00,117.289,117.292,117.278,117.278,813699996.0
2006-04-19 20:34:00,117.276,117.28,117.272,117.28,345300002.0
2006-04-19 20:35:00,117.276,117.276,117.254,117.265,627000001.0
2006-04-19 20:36:00,117.267,117.301,117.262,117.301,777400001.0
2006-04-19 20:37:00,117.304,117.304,117.299,117.3,570100000.0
2006-04-19 20:38:00,117.3,117.308,117.294,117.297,1061499992.0
2006-04-19 20:39:00,117.292,117.292,117.277,117.278,1178900006.0
2006-04-19 20:40:00,117.28,117.3,117.27,117.3,1283299997.0
2006-04-19 20:41:00,117.295,117.295,117.271,117.282,1283299997.0
2006-04-19 20:42:00,117.278,117.285,117.273,117.278,703500008.0
2006-04-19 20:43:00,117.284,117.323,117.284,117.321,1325000002.0
2006-04-19 20:44:00,117.323,117.324,117.287,117.287,1469400009.0
2006-04-19 20:45:00,117.286,117.293,117.286,117.29,1444999997.0
2006-04-19 20:46:00,117.297,117.305,117.288,117.297,1341799998.0
2006-04-19 20:47:00,117.292,117.292,117.272,117.285,1828799990.0
2006-04-19 20:48:00,117.282,117.282,117.265,117.267,1395700005.0
2006-04-19 20:49:00,117.26,117.267,117.257,117.26,1327700000.0
2006-04-19 20:50:00,117.261,117.27,117.26,117.263,1565699990.0
2006-04-19 20:51:00,117.265,117.273,117.262,117.27,684500002.0
2006-04-19 20:52:00,117.269,117.269,117.266,117.266,180700003.0
2006-04-19 20:53:00,117.267,117.292,117.267,117.285,1269399994.0
2006-04-19 20:54:00,117.283,117.287,117.277,117.287,478599991.0
2006-04-19 20:55:00,117.287,117.287,117.278,117.28,1824300000.0
2006-04-19 20:56:00,117.283,117.283,117.273,117.28,732800007.0
2006-04-19 20:57:00,117.28,117.285,117.259,117.267,1428300010.0
2006-04-19 20:58:00,117.27,117.28,117.27,117.27,1138900005.0
2006-04-19 20:59:00,117.28,117.28,117.27,117.28,1138900005.0
2006-04-19 21:00:00,117.27,117.28,117.27,117.28,1138900005.0
2006-04-19 21:01:00,117.288,117.303,117.287,117.3,1138900005.0
2006-04-19 21:02:00,117.298,117.3,117.287,117.289,760600002.0
2006-04-19 21:03:00,117.287,117.293,117.281,117.281,898500001.0
2006-04-19 21:04:00,117.283,117.308,117.283,117.302,478500001.0
2006-04-19 21:05:00,117.305,117.315,117.305,117.315,681700000.0
2006-04-19 21:06:00,117.309,117.309,117.295,117.296,735099998.0
2006-04-19 21:07:00,117.3,117.31,117.3,117.305,1384499995.0
2006-04-19 21:08:00,117.305,117.308,117.295,117.305,669500002.0
2006-04-19 21:09:00,117.3,117.311,117.3,117.311,352500009.0
2006-04-19 21:10:00,117.315,117.315,117.305,117.31,541700005.0
2006-04-19 21:11:00,117.314,117.314,117.31,117.31,103200000.0
2006-04-19 21:12:00,117.31,117.327,117.31,117.32,468199995.0
2006-04-19 21:13:00,117.31,117.321,117.31,117.315,982200005.0
2006-04-19 21:14:00,117.322,117.332,117.321,117.322,1936199995.0
2006-04-19 21:15:00,117.313,117.315,117.275,117.275,1607500012.0
2006-04-19 21:16:00,117.265,117.283,117.265,117.283,1022800004.0
2006-04-19 21:17:00,117.279,117.289,117.273,117.278,1717800003.0
2006-04-19 21:18:00,117.28,117.285,117.277,117.285,1099300017.0
2006-04-19 21:19:00,117.28,117.288,117.28,117.285,1147999996.0
2006-04-19 21:20:00,117.288,117.302,117.287,117.3,1348699998.0
2006-04-19 21:21:00,117.301,117.314,117.301,117.309,1112799984.0
2006-04-19 21:22:00,117.31,117.314,117.304,117.312,1828700009.0
2006-04-19 21:23:00,117.312,117.312,117.303,117.307,1194699998.0
2006-04-19 21:24:00,117.303,117.303,117.278,117.29,1409500012.0
2006-04-19 21:25:00,117.297,117.303,117.292,117.293,1554500007.0
2006-04-19 21:26:00,117.29,117.297,117.283,117.289,1170500009.0
2006-04-19 21:27:00,117.287,117.295,117.283,117.295,796399987.0
2006-04-19 21:28:00,117.289,117.292,117.284,117.285,412899997.0
2006-04-19 21:29:00,117.282,117.282,117.269,117.272,995299998.0
2006-04-19 21:30:00,117.275,117.28,117.272,117.275,834800012.0
2006-04-19 21:31:00,117.272,117.279,117.272,117.279,314099999.0
2006-04-19 21:32:00,117.28,117.283,117.277,117.283,1360000000.0
2006-04-19 21:33:00,117.282,117.285,117.281,117.282,565500000.0
2006-04-19 21:34:00,117.282,117.293,117.281,117.281,575200006.0
2006-04-19 21:35:00,117.287,117.294,117.286,117.29,277099994.0
2006-04-19 21:36:00,117.282,117.282,117.252,117.252,458599992.0
2006-04-19 21:37:00,117.248,117.254,117.241,117.241,491300004.0
2006-04-19 21:38:00,117.242,117.242,117.237,117.237,296100004.0
2006-04-19 21:39:00,117.232,117.232,117.124,117.124,601099994.0
2006-04-19 21:40:00,117.113,117.118,117.077,117.078,569400006.0
2006-04-19 21:41:00,117.084,117.143,117.084,117.143,429400001.0
2006-04-19 21:42:00,117.154,117.18,117.146,117.18,1161200002.0
2006-04-19 21:43:00,117.183,117.192,117.171,117.188,375800002.0
2006-04-19 21:44:00,117.195,117.195,117.18,117.193,1611000004.0
2006-04-19 21:45:00,117.193,117.195,117.182,117.195,871200013.0
2006-04-19 21:46:00,117.193,117.208,117.177,117.177,768200002.0
2006-04-19 21:47:00,117.17,117.178,117.165,117.171,593199999.0
2006-04-19 21:48:00,117.17,117.181,117.164,117.165,1187500003.0
2006-04-19 21:49:00,117.168,117.178,117.168,117.175,430300006.0
2006-04-19 21:50:00,117.173,117.173,117.167,117.172,88200002.0
2006-04-19 21:51:00,117.175,117.178,117.17,117.175,491200002.0
2006-04-19 21:52:00,117.175,117.175,117.173,117.175,244800004.0
2006-04-19 21:53:00,117.173,117.173,117.164,117.173,540100002.0
2006-04-19 21:54:00,117.17,117.17,117.15,117.157,864999981.0
2006-04-19 21:55:00,117.152,117.152,117.142,117.142,241300005.0
2006-04-19 21:56:00,117.146,117.146,117.116,117.124,362600002.0
2006-04-19 21:57:00,117.128,117.133,117.118,117.133,267700002.0
2006-04-19 21:58:00,117.14,117.151,117.14,117.15,89900002.0
2006-04-19 21:59:00,117.157,117.178,117.157,117.177,505699998.0
2006-04-19 22:00:00,117.171,117.184,117.125,117.125,812800003.0
2006-04-19 22:01:00,117.122,117.137,117.12,117.128,985899997.0
2006-04-19 22:02:00,117.117,117.122,117.087,117.099,1016899993.0
2006-04-19 22:03:00,117.102,117.128,117.102,117.128,306699999.0
2006-04-19 22:04:00,117.128,117.13,117.118,117.118,825500007.0
2006-04-19 22:05:00,117.111,117.128,117.105,117.113,278000001.0
2006-04-19 22:06:00,117.093,117.093,117.079,117.086,184899996.0
2006-04-19 22:07:00,117.089,117.11,117.084,117.11,232200000.0
2006-04-19 22:08:00,117.106,117.108,117.096,117.096,191999996.0
2006-04-19 22:09:00,117.105,117.105,117.1,117.1,51600000.0
2006-04-19 22:10:00,117.107,117.113,117.104,117.113,64099999.0
2006-04-19 22:11:00,117.105,117.125,117.102,117.125,589300006.0
2006-04-19 22:12:00,117.132,117.134,117.123,117.125,286599999.0
2006-04-19 22:13:00,117.125,117.132,117.125,117.13,452300001.0
2006-04-19 22:14:00,117.128,117.13,117.12,117.12,314300002.0
2006-04-19 22:15:00,117.125,117.126,117.121,117.123,369300003.0
2006-04-19 22:16:00,117.122,117.127,117.112,117.112,629399997.0
2006-04-19 22:17:00,117.12,117.131,117.12,117.123,273900005.0
2006-04-19 22:18:00,117.12,117.131,117.12,117.128,352400000.0
2006-04-19 22:19:00,117.128,117.133,117.118,117.118,428400002.0
2006-04-19 22:20:00,117.117,117.119,117.113,117.113,166300001.0
2006-04-19 22:21:00,117.115,117.115,117.093,117.094,204899999.0
2006-04-19 22:22:00,117.09,117.092,117.083,117.083,301199998.0
2006-04-19 22:23:00,117.077,117.077,117.065,117.068,85400001.0
2006-04-19 22:24:00,117.079,117.09,117.077,117.082,360400003.0
2006-04-19 22:25:00,117.093,117.098,117.088,117.098,209000003.0
2006-04-19 22:26:00,117.098,117.106,117.089,117.096,263900002.0
2006-04-19 22:27:00,117.103,117.113,117.092,117.109,1022299996.0
2006-04-19 22:28:00,117.112,117.129,117.111,117.129,302499994.0
2006-04-19 22:29:00,117.126,117.129,117.12,117.123,178700003.0
2006-04-19 22:30:00,117.128,117.128,117.122,117.126,264200003.0
2006-04-19 22:31:00,117.13,117.13,117.125,117.125,166200001.0
2006-04-19 22:32:00,117.125,117.125,117.12,117.125,390799999.0
2006-04-19 22:33:00,117.13,117.13,117.123,117.125,557700002.0
2006-04-19 22:34:00,117.12,117.134,117.117,117.12,1081000012.0
2006-04-19 22:35:00,117.13,117.145,117.13,117.139,159899998.0
2006-04-19 22:36:00,117.141,117.155,117.139,117.152,1037100000.0
2006-04-19 22:37:00,117.151,117.151,117.143,117.143,185800000.0
2006-04-19 22:38:00,117.145,117.145,117.138,117.141,153800001.0
2006-04-19 22:39:00,117.143,117.147,117.143,117.145,391000001.0
2006-04-19 22:40:00,117.145,117.157,117.138,117.138,557000003.0
2006-04-19 22:41:00,117.147,117.161,117.147,117.161,149300001.0
2006-04-19 22:42:00,117.159,117.175,117.158,117.175,159799997.0
2006-04-19 22:43:00,117.178,117.183,117.172,117.18,338400000.0
2006-04-19 22:44:00,117.182,117.182,117.168,117.168,209800003.0
2006-04-19 22:45:00,117.175,117.189,117.173,117.184,507299999.0
2006-04-19 22:46:00,117.192,117.197,117.192,117.193,400000004.0
2006-04-19 22:47:00,117.207,117.214,117.198,117.199,265599999.0
2006-04-19 22:48:00,117.195,117.198,117.18,117.18,440399993.0
2006-04-19 22:49:00,117.19,117.19,117.185,117.19,377700003.0
2006-04-19 22:50:00,117.188,117.2,117.188,117.19,556699997.0
2006-04-19 22:51:00,117.2,117.205,117.195,117.195,439200006.0
2006-04-19 22:52:00,117.191,117.206,117.186,117.186,217800000.0
2006-04-19 22:53:00,117.194,117.22,117.194,117.194,297999999.0
2006-04-19 22:54:00,117.198,117.232,117.198,117.232,354300002.0
2006-04-19 22:55:00,117.234,117.241,117.233,117.233,350300009.0
2006-04-19 22:56:00,117.232,117.241,117.23,117.23,294899995.0
2006-04-19 22:57:00,117.23,117.236,117.225,117.229,504700003.0
2006-04-19 22:58:00,117.228,117.242,117.225,117.242,220899994.0
2006-04-19 22:59:00,117.232,117.243,117.226,117.23,463300005.0
2006-04-19 23:00:00,117.229,117.275,117.229,117.254,237700001.0
2006-04-19 23:01:00,117.25,117.271,117.25,117.258,200100000.0
2006-04-19 23:02:00,117.253,117.261,117.232,117.243,334099995.0
2006-04-19 23:03:00,117.225,117.247,117.225,117.239,83100000.0
2006-04-19 23:04:00,117.247,117.249,117.226,117.226,279899998.0
2006-04-19 23:05:00,117.25,117.252,117.229,117.229,257800003.0
2006-04-19 23:06:00,117.227,117.255,117.227,117.231,234900001.0
2006-04-19 23:07:00,117.234,117.251,117.222,117.237,330300002.0
2006-04-19 23:08:00,117.243,117.255,117.236,117.246,305899994.0
2006-04-19 23:09:00,117.25,117.261,117.233,117.233,256999997.0
2006-04-19 23:10:00,117.225,117.251,117.22,117.238,388199995.0
2006-04-19 23:11:00,117.262,117.271,117.25,117.254,247500004.0
2006-04-19 23:12:00,117.264,117.271,117.24,117.271,359899997.0
2006-04-19 23:13:00,117.257,117.282,117.256,117.273,200299999.0
2006-04-19 23:14:00,117.262,117.273,117.229,117.23,250799998.0
2006-04-19 23:15:00,117.245,117.262,117.234,117.242,151599997.0
2006-04-19 23:16:00,117.235,117.257,117.235,117.249,200000002.0
2006-04-19 23:17:00,117.243,117.257,117.239,117.247,196200000.0
2006-04-19 23:18:00,117.245,117.256,117.229,117.236,198100002.0
2006-04-19 23:19:00,117.244,117.261,117.228,117.229,260600005.0
2006-04-19 23:20:00,117.243,117.252,117.234,117.247,137900002.0
2006-04-19 23:21:00,117.246,117.25,117.228,117.24,159999998.0
2006-04-19 23:22:00,117.236,117.245,117.231,117.24,232899997.0
2006-04-19 23:23:00,117.248,117.248,117.22,117.234,231299999.0
2006-04-19 23:24:00,117.231,117.244,117.231,117.244,216800001.0
2006-04-19 23:25:00,117.242,117.287,117.242,117.286,243400000.0
2006-04-19 23:26:00,117.276,117.284,117.271,117.284,336500000.0
2006-04-19 23:27:00,117.285,117.303,117.285,117.303,304300005.0
2006-04-19 23:28:00,117.3,117.302,117.297,117.3,170399996.0
2006-04-19 23:29:00,117.298,117.303,117.294,117.296,206200002.0
2006-04-19 23:30:00,117.292,117.292,117.276,117.28,226900002.0
2006-04-19 23:31:00,117.28,117.28,117.273,117.28,323000001.0
2006-04-19 23:32:00,117.272,117.278,117.264,117.264,325200001.0
2006-04-19 23:33:00,117.26,117.26,117.25,117.255,145099999.0
2006-04-19 23:34:00,117.262,117.262,117.252,117.257,245700007.0
2006-04-19 23:35:00,117.258,117.258,117.247,117.247,245300004.0
2006-04-19 23:36:00,117.248,117.251,117.238,117.25,209300000.0
2006-04-19 23:37:00,117.249,117.252,117.246,117.252,58199999.0
2006-04-19 23:38:00,117.244,117.253,117.241,117.245,207400003.0
2006-04-19 23:39:00,117.247,117.252,117.239,117.242,172899999.0
2006-04-19 23:40:00,117.234,117.236,117.227,117.228,312300009.0
2006-04-19 23:41:00,117.224,117.231,117.224,117.231,16000000.0
2006-04-19 23:42:00,117.225,117.23,117.222,117.23,175300003.0
2006-04-19 23:43:00,117.223,117.242,117.223,117.235,200200001.0
2006-04-19 23:44:00,117.229,117.237,117.229,117.235,120500001.0
2006-04-19 23:45:00,117.238,117.238,117.222,117.222,288500004.0
2006-04-19 23:46:00,117.226,117.226,117.211,117.214,277699999.0
2006-04-19 23:47:00,117.212,117.22,117.212,117.22,9600000.0
2006-04-19 23:48:00,117.22,117.224,117.213,117.22,259300000.0
2006-04-19 23:49:00,117.218,117.218,117.206,117.21,264700000.0
2006-04-19 23:50:00,117.207,117.215,117.207,117.215,148200003.0
2006-04-19 23:51:00,117.21,117.215,117.205,117.205,117999998.0
2006-04-19 23:52:00,117.215,117.215,117.207,117.207,232999998.0
2006-04-19 23:53:00,117.217,117.232,117.216,117.232,451000001.0
2006-04-19 23:54:00,117.242,117.245,117.237,117.237,56700000.0
2006-04-19 23:55:00,117.24,117.245,117.235,117.245,145800000.0
2006-04-19 23:56:00,117.248,117.248,117.237,117.24,309000000.0
2006-04-19 23:57:00,117.243,117.264,117.243,117.26,150800003.0
2006-04-19 23:58:00,117.268,117.269,117.262,117.262,56500002.0
2006-04-19 23:59:00,117.268,117.268,117.253,117.253,136300000.0
2006-04-20 00:00:00,117.259,117.268,117.245,117.268,135800000.0
2006-04-20 00:01:00,117.272,117.289,117.269,117.277,136999998.0
2006-04-20 00:02:00,117.277,117.297,117.277,117.295,279899993.0
2006-04-20 00:03:00,117.295,117.295,117.29,117.29,111400001.0
2006-04-20 00:04:00,117.288,117.293,117.279,117.289,216300004.0
2006-04-20 00:05:00,117.295,117.306,117.292,117.306,226699997.0
2006-04-20 00:06:00,117.3,117.3,117.294,117.298,81500001.0
2006-04-20 00:07:00,117.292,117.292,117.278,117.278,220800000.0
2006-04-20 00:08:00,117.277,117.281,117.269,117.269,97400000.0
2006-04-20 00:09:00,117.269,117.279,117.269,117.276,338299999.0
2006-04-20 00:10:00,117.275,117.275,117.265,117.275,342300000.0
2006-04-20 00:11:00,117.275,117.284,117.272,117.28,338399999.0
2006-04-20 00:12:00,117.278,117.285,117.278,117.285,140099999.0
2006-04-20 00:13:00,117.281,117.311,117.281,117.311,341899994.0
2006-04-20 00:14:00,117.315,117.315,117.307,117.31,277500002.0
2006-04-20 00:15:00,117.314,117.314,117.301,117.307,246999999.0
2006-04-20 00:16:00,117.303,117.307,117.3,117.3,189199995.0
2006-04-20 00:17:00,117.294,117.303,117.293,117.297,302700005.0
2006-04-20 00:18:00,117.306,117.312,117.302,117.311,140700000.0
2006-04-20 00:19:00,117.31,117.315,117.305,117.305,264299994.0
2006-04-20 00:20:00,117.312,117.315,117.308,117.315,169900005.0
2006-04-20 00:21:00,117.31,117.323,117.31,117.323,225900001.0
2006-04-20 00:22:00,117.316,117.317,117.3,117.311,228900005.0
2006-04-20 00:23:00,117.318,117.323,117.316,117.319,164000002.0
2006-04-20 00:24:00,117.317,117.323,117.311,117.311,303899999.0
2006-04-20 00:25:00,117.31,117.315,117.31,117.312,110899998.0
2006-04-20 00:26:00,117.315,117.315,117.31,117.315,248600008.0
2006-04-20 00:27:00,117.315,117.315,117.305,117.305,129499999.0
2006-04-20 00:28:00,117.313,117.315,117.308,117.315,159899997.0
2006-04-20 00:29:00,117.315,117.315,117.307,117.315,259700002.0
2006-04-20 00:30:00,117.315,117.315,117.305,117.315,121200002.0
2006-04-20 00:31:00,117.315,117.315,117.305,117.313,187799999.0
2006-04-20 00:32:00,117.315,117.315,117.305,117.305,196799998.0
2006-04-20 00:33:00,117.312,117.313,117.302,117.313,205600002.0
2006-04-20 00:34:00,117.319,117.321,117.319,117.321,46700002.0
2006-04-20 00:35:00,117.323,117.323,117.313,117.323,328700001.0
2006-04-20 00:36:00,117.325,117.325,117.32,117.32,140699996.0
2006-04-20 00:37:00,117.322,117.325,117.313,117.325,198399999.0
2006-04-20 00:38:00,117.321,117.321,117.311,117.311,238400000.0
2006-04-20 00:39:00,117.313,117.315,117.307,117.315,285000004.0
2006-04-20 00:40:00,117.319,117.323,117.315,117.32,216099995.0
2006-04-20 00:41:00,117.322,117.322,117.316,117.32,203199999.0
2006-04-20 00:42:00,117.322,117.326,117.314,117.322,377099998.0
2006-04-20 00:43:00,117.328,117.338,117.325,117.338,247300001.0
2006-04-20 00:44:00,117.337,117.345,117.335,117.338,271599997.0
2006-04-20 00:45:00,117.354,117.401,117.354,117.401,235200005.0
2006-04-20 00:46:00,117.417,117.418,117.385,117.385,186799997.0
2006-04-20 00:47:00,117.388,117.39,117.365,117.375,340700001.0
2006-04-20 00:48:00,117.378,117.383,117.376,117.379,157700004.0
2006-04-20 00:49:00,117.38,117.401,117.38,117.401,186300000.0
2006-04-20 00:50:00,117.401,117.401,117.389,117.389,85199997.0
2006-04-20 00:51:00,117.386,117.386,117.375,117.375,129700000.0
2006-04-20 00:52:00,117.377,117.385,117.369,117.376,342599999.0
2006-04-20 00:53:00,117.384,117.399,117.384,117.399,206300002.0
2006-04-20 00:54:00,117.404,117.404,117.393,117.393,119000001.0
2006-04-20 00:55:00,117.39,117.395,117.39,117.395,163400001.0
2006-04-20 00:56:00,117.393,117.405,117.393,117.405,192300004.0
2006-04-20 00:57:00,117.394,117.408,117.393,117.393,290299997.0
2006-04-20 00:58:00,117.397,117.399,117.385,117.39,147299999.0
2006-04-20 00:59:00,117.38,117.38,117.369,117.37,145299998.0
2006-04-20 01:00:00,117.352,117.352,117.347,117.347,140000000.0
2006-04-20 01:01:00,117.345,117.345,117.335,117.342,256100000.0
2006-04-20 01:02:00,117.347,117.37,117.347,117.368,253800007.0
2006-04-20 01:03:00,117.375,117.405,117.375,117.401,268700007.0
2006-04-20 01:04:00,117.398,117.402,117.39,117.395,408700001.0
2006-04-20 01:05:00,117.392,117.401,117.39,117.393,255399999.0
2006-04-20 01:06:00,117.395,117.396,117.387,117.392,150300003.0
2006-04-20 01:07:00,117.385,117.393,117.384,117.393,299899993.0
2006-04-20 01:08:00,117.382,117.382,117.367,117.367,93199997.0
2006-04-20 01:09:00,117.371,117.396,117.371,117.393,247199998.0
2006-04-20 01:10:00,117.395,117.395,117.378,117.378,410700006.0
2006-04-20 01:11:00,117.373,117.386,117.367,117.386,309299996.0
2006-04-20 01:12:00,117.387,117.395,117.386,117.389,144000001.0
2006-04-20 01:13:00,117.375,117.38,117.374,117.379,203400001.0
2006-04-20 01:14:00,117.379,117.379,117.372,117.372,21600000.0
2006-04-20 01:15:00,117.372,117.372,117.352,117.352,235400004.0
2006-04-20 01:16:00,117.356,117.356,117.345,117.348,162900005.0
2006-04-20 01:17:00,117.348,117.352,117.345,117.347,302200006.0
2006-04-20 01:18:00,117.348,117.348,117.342,117.347,195100001.0
2006-04-20 01:19:00,117.337,117.356,117.337,117.356,235399998.0
2006-04-20 01:20:00,117.36,117.36,117.352,117.352,267000002.0
2006-04-20 01:21:00,117.362,117.362,117.346,117.35,331300002.0
2006-04-20 01:22:00,117.354,117.374,117.354,117.374,290399998.0
2006-04-20 01:23:00,117.382,117.382,117.371,117.378,198800005.0
2006-04-20 01:24:00,117.378,117.389,117.378,117.385,196699998.0
2006-04-20 01:25:00,117.385,117.393,117.384,117.393,284499996.0
2006-04-20 01:26:00,117.392,117.392,117.379,117.379,248999995.0
2006-04-20 01:27:00,117.392,117.392,117.383,117.388,119300001.0
2006-04-20 01:28:00,117.373,117.373,117.361,117.368,68300001.0
2006-04-20 01:29:00,117.365,117.376,117.365,117.372,239200002.0
2006-04-20 01:30:00,117.362,117.378,117.362,117.371,211099999.0
2006-04-20 01:31:00,117.372,117.383,117.372,117.383,260200000.0
2006-04-20 01:32:00,117.38,117.384,117.375,117.381,283499996.0
2006-04-20 01:33:00,117.38,117.395,117.38,117.395,241599997.0
2006-04-20 01:34:00,117.392,117.409,117.39,117.399,417099998.0
2006-04-20 01:35:00,117.407,117.407,117.391,117.401,202000000.0
2006-04-20 01:36:00,117.399,117.399,117.382,117.383,98099999.0
2006-04-20 01:37:00,117.379,117.381,117.37,117.37,279900000.0
2006-04-20 01:38:00,117.375,117.375,117.365,117.375,295600000.0
2006-04-20 01:39:00,117.361,117.362,117.345,117.345,240399991.0
2006-04-20 01:40:00,117.348,117.348,117.319,117.319,173399999.0
2006-04-20 01:41:00,117.317,117.317,117.299,117.299,132000003.0
2006-04-20 01:42:00,117.298,117.31,117.298,117.31,181500001.0
2006-04-20 01:43:00,117.308,117.32,117.308,117.32,124200001.0
2006-04-20 01:44:00,117.323,117.339,117.323,117.332,439099998.0
2006-04-20 01:45:00,117.329,117.338,117.326,117.335,358900002.0
2006-04-20 01:46:00,117.345,117.367,117.345,117.366,236299999.0
2006-04-20 01:47:00,117.364,117.379,117.364,117.367,287300007.0
2006-04-20 01:48:00,117.374,117.381,117.37,117.38,123900002.0
2006-04-20 01:49:00,117.38,117.388,117.38,117.388,149900002.0
2006-04-20 01:50:00,117.371,117.371,117.322,117.322,254200003.0
2006-04-20 01:51:00,117.329,117.348,117.329,117.348,214299993.0
2006-04-20 01:52:00,117.362,117.378,117.362,117.367,214699998.0
2006-04-20 01:53:00,117.37,117.374,117.363,117.367,243599996.0
2006-04-20 01:54:00,117.36,117.364,117.353,117.358,96600002.0
2006-04-20 01:55:00,117.356,117.356,117.34,117.347,371499993.0
2006-04-20 01:56:00,117.342,117.353,117.342,117.353,197799998.0
2006-04-20 01:57:00,117.357,117.375,117.357,117.375,111700000.0
2006-04-20 01:58:00,117.377,117.38,117.377,117.38,130500000.0
2006-04-20 01:59:00,117.386,117.391,117.372,117.372,232800000.0
2006-04-20 02:00:00,117.364,117.38,117.354,117.38,187399998.0
2006-04-20 02:01:00,117.377,117.377,117.357,117.359,283600004.0
2006-04-20 02:02:00,117.352,117.361,117.352,117.357,164499998.0
2006-04-20 02:03:00,117.355,117.365,117.355,117.365,250200001.0
2006-04-20 02:04:00,117.363,117.365,117.358,117.358,303900004.0
2006-04-20 02:05:00,117.352,117.359,117.326,117.326,370599997.0
2006-04-20 02:06:00,117.318,117.318,117.3,117.303,166700005.0
2006-04-20 02:07:00,117.299,117.326,117.299,117.319,475199998.0
2006-04-20 02:08:00,117.332,117.35,117.332,117.345,205600005.0
2006-04-20 02:09:00,117.347,117.347,117.325,117.334,175699999.0
2006-04-20 02:10:00,117.333,117.34,117.327,117.338,209800002.0
2006-04-20 02:11:00,117.333,117.333,117.324,117.325,155399998.0
2006-04-20 02:12:00,117.324,117.332,117.317,117.332,140000002.0
2006-04-20 02:13:00,117.329,117.339,117.321,117.321,406400004.0
2006-04-20 02:14:00,117.323,117.341,117.323,117.337,104800002.0
2006-04-20 02:15:00,117.339,117.34,117.333,117.333,261199996.0
2006-04-20 02:16:00,117.337,117.34,117.335,117.339,114000002.0
2006-04-20 02:17:00,117.343,117.343,117.329,117.337,235900000.0
2006-04-20 02:18:00,117.332,117.346,117.332,117.342,233600004.0
2006-04-20 02:19:00,117.344,117.356,117.342,117.342,275500003.0
2006-04-20 02:20:00,117.339,117.365,117.339,117.36,219500003.0
2006-04-20 02:21:00,117.357,117.364,117.355,117.358,113099996.0
2006-04-20 02:22:00,117.362,117.362,117.354,117.357,182200002.0
2006-04-20 02:23:00,117.352,117.358,117.349,117.354,348399992.0
2006-04-20 02:24:00,117.367,117.373,117.367,117.372,141100001.0
2006-04-20 02:25:00,117.375,117.4,117.375,117.4,129100000.0
2006-04-20 02:26:00,117.4,117.408,117.375,117.408,164800002.0
2006-04-20 02:27:00,117.409,117.409,117.409,117.409,41500000.0
2006-04-20 02:28:00,117.398,117.406,117.381,117.381,152199999.0
2006-04-20 02:29:00,117.38,117.386,117.368,117.381,291399997.0
2006-04-20 02:30:00,117.39,117.406,117.37,117.406,178100002.0
2006-04-20 02:31:00,117.413,117.413,117.402,117.411,254400002.0
2006-04-20 02:32:00,117.416,117.419,117.41,117.419,258299995.0
2006-04-20 02:33:00,117.428,117.435,117.422,117.433,240999998.0
2006-04-20 02:34:00,117.443,117.443,117.432,117.442,293800003.0
2006-04-20 02:35:00,117.44,117.44,117.408,117.415,241600002.0
2006-04-20 02:36:00,117.419,117.424,117.415,117.422,216899995.0
2006-04-20 02:37:00,117.423,117.425,117.409,117.409,158999999.0
2006-04-20 02:38:00,117.408,117.425,117.404,117.425,275899997.0
2006-04-20 02:39:00,117.426,117.428,117.424,117.426,168600001.0
2006-04-20 02:40:00,117.425,117.431,117.418,117.425,405499998.0
2006-04-20 02:41:00,117.421,117.421,117.393,117.393,343800000.0
2006-04-20 02:42:00,117.387,117.394,117.374,117.374,298900000.0
2006-04-20 02:43:00,117.372,117.377,117.36,117.369,117800003.0
2006-04-20 02:44:00,117.377,117.393,117.377,117.391,126499999.0
2006-04-20 02:45:00,117.389,117.41,117.389,117.397,367900002.0
2006-04-20 02:46:00,117.405,117.412,117.4,117.4,105799999.0
2006-04-20 02:47:00,117.395,117.403,117.393,117.397,312700003.0
2006-04-20 02:48:00,117.4,117.411,117.397,117.405,244199997.0
2006-04-20 02:49:00,117.408,117.409,117.396,117.409,101299999.0
2006-04-20 02:50:00,117.412,117.431,117.412,117.422,269999994.0
2006-04-20 02:51:00,117.415,117.415,117.384,117.384,248400002.0
2006-04-20 02:52:00,117.383,117.386,117.372,117.377,211599998.0
2006-04-20 02:53:00,117.394,117.437,117.394,117.435,195300001.0
2006-04-20 02:54:00,117.432,117.469,117.425,117.469,235900001.0
2006-04-20 02:55:00,117.494,117.494,117.455,117.464,372599999.0
2006-04-20 02:56:00,117.457,117.464,117.448,117.462,155599999.0
2006-04-20 02:57:00,117.467,117.472,117.453,117.453,206199999.0
2006-04-20 02:58:00,117.463,117.463,117.451,117.451,133800002.0
2006-04-20 02:59:00,117.455,117.462,117.455,117.455,347700003.0
2006-04-20 03:00:00,117.449,117.449,117.435,117.435,146899999.0
2006-04-20 03:01:00,117.426,117.427,117.417,117.42,241699996.0
2006-04-20 03:02:00,117.415,117.419,117.415,117.419,261299998.0
2006-04-20 03:03:00,117.417,117.427,117.416,117.418,301499999.0
2006-04-20 03:04:00,117.413,117.423,117.406,117.408,232900002.0
2006-04-20 03:05:00,117.409,117.416,117.405,117.405,168500000.0
2006-04-20 03:06:00,117.417,117.423,117.415,117.423,189900002.0
2006-04-20 03:07:00,117.421,117.431,117.42,117.426,492500001.0
2006-04-20 03:08:00,117.428,117.445,117.428,117.445,166800001.0
2006-04-20 03:09:00,117.448,117.451,117.441,117.447,232899999.0
2006-04-20 03:10:00,117.456,117.487,117.456,117.487,105200000.0
2006-04-20 03:11:00,117.495,117.534,117.495,117.508,121399998.0
2006-04-20 03:12:00,117.497,117.497,117.475,117.475,85599998.0
2006-04-20 03:13:00,117.487,117.515,117.487,117.515,315100001.0
2006-04-20 03:14:00,117.508,117.518,117.507,117.507,155099997.0
2006-04-20 03:15:00,117.508,117.53,117.508,117.526,90699999.0
2006-04-20 03:16:00,117.519,117.528,117.507,117.51,528300000.0
2006-04-20 03:17:00,117.51,117.514,117.502,117.514,215100001.0
2006-04-20 03:18:00,117.517,117.536,117.517,117.536,183199998.0
2006-04-20 03:19:00,117.543,117.55,117.535,117.55,316800004.0
2006-04-20 03:20:00,117.554,117.596,117.552,117.595,251500003.0
2006-04-20 03:21:00,117.606,117.606,117.578,117.578,150500003.0
2006-04-20 03:22:00,117.569,117.569,117.55,117.555,232100001.0
2006-04-20 03:23:00,117.548,117.548,117.523,117.523,228199994.0
2006-04-20 03:24:00,117.516,117.528,117.507,117.509,174799993.0
2006-04-20 03:25:00,117.512,117.527,117.51,117.51,223199994.0
2006-04-20 03:26:00,117.52,117.52,117.494,117.494,304099996.0
2006-04-20 03:27:00,117.486,117.486,117.468,117.473,226500005.0
2006-04-20 03:28:00,117.473,117.473,117.463,117.467,156800003.0
2006-04-20 03:29:00,117.463,117.466,117.455,117.466,210399997.0
2006-04-20 03:30:00,117.458,117.51,117.458,117.51,162800000.0
2006-04-20 03:31:00,117.515,117.521,117.507,117.516,295299995.0
2006-04-20 03:32:00,117.521,117.548,117.517,117.548,484799996.0
2006-04-20 03:33:00,117.558,117.558,117.537,117.545,236500001.0
2006-04-20 03:34:00,117.547,117.547,117.537,117.537,353900008.0
2006-04-20 03:35:00,117.533,117.546,117.533,117.54,188200000.0
2006-04-20 03:36:00,117.541,117.553,117.541,117.552,332899997.0
2006-04-20 03:37:00,117.547,117.555,117.546,117.546,179400000.0
2006-04-20 03:38:00,117.553,117.555,117.544,117.544,159300002.0
2006-04-20 03:39:00,117.544,117.548,117.535,117.548,226499998.0
2006-04-20 03:40:00,117.548,117.548,117.534,117.548,217299996.0
2006-04-20 03:41:00,117.552,117.574,117.552,117.57,215299997.0
2006-04-20 03:42:00,117.563,117.563,117.546,117.552,194599996.0
2006-04-20 03:43:00,117.549,117.55,117.539,117.539,353300004.0
2006-04-20 03:44:00,117.54,117.543,117.528,117.542,204500001.0
2006-04-20 03:45:00,117.543,117.543,117.526,117.527,137200002.0
2006-04-20 03:46:00,117.518,117.527,117.504,117.504,257800005.0
2006-04-20 03:47:00,117.502,117.505,117.493,117.496,349800001.0
2006-04-20 03:48:00,117.494,117.5,117.49,117.5,122199998.0
2006-04-20 03:49:00,117.51,117.519,117.51,117.511,218699997.0
2006-04-20 03:50:00,117.521,117.522,117.509,117.515,140400001.0
2006-04-20 03:51:00,117.512,117.516,117.503,117.513,283500007.0
2006-04-20 03:52:00,117.511,117.511,117.493,117.493,279100002.0
2006-04-20 03:53:00,117.494,117.505,117.494,117.496,148700001.0
2006-04-20 03:54:00,117.498,117.514,117.498,117.514,184000002.0
2006-04-20 03:55:00,117.511,117.511,117.499,117.5,219100002.0
2006-04-20 03:56:00,117.501,117.511,117.495,117.495,142999997.0
2006-04-20 03:57:00,117.491,117.498,117.491,117.497,225700004.0
2006-04-20 03:58:00,117.493,117.5,117.493,117.5,258799999.0
2006-04-20 03:59:00,117.497,117.497,117.476,117.476,316999999.0
2006-04-20 04:00:00,117.477,117.492,117.477,117.492,66299999.0
2006-04-20 04:01:00,117.488,117.511,117.488,117.506,335500000.0
2006-04-20 04:02:00,117.505,117.519,117.505,117.517,146599999.0
2006-04-20 04:03:00,117.495,117.495,117.488,117.489,197000000.0
2006-04-20 04:04:00,117.49,117.491,117.468,117.469,414999998.0
2006-04-20 04:05:00,117.461,117.461,117.432,117.432,224099996.0
2006-04-20 04:06:00,117.437,117.443,117.435,117.44,330500002.0
2006-04-20 04:07:00,117.445,117.458,117.439,117.45,357599993.0
2006-04-20 04:08:00,117.447,117.449,117.436,117.439,269999996.0
2006-04-20 04:09:00,117.438,117.451,117.438,117.446,200100001.0
2006-04-20 04:10:00,117.45,117.463,117.447,117.463,192500000.0
2006-04-20 04:11:00,117.458,117.467,117.456,117.467,372799995.0
2006-04-20 04:12:00,117.473,117.473,117.458,117.46,282600005.0
2006-04-20 04:13:00,117.458,117.459,117.449,117.457,157299999.0
2006-04-20 04:14:00,117.452,117.452,117.435,117.438,286899998.0
2006-04-20 04:15:00,117.435,117.436,117.426,117.435,385100000.0
2006-04-20 04:16:00,117.431,117.442,117.431,117.44,90600001.0
2006-04-20 04:17:00,117.435,117.435,117.42,117.434,210500003.0
2006-04-20 04:18:00,117.425,117.431,117.422,117.43,198699999.0
2006-04-20 04:19:00,117.428,117.428,117.406,117.409,245599995.0
2006-04-20 04:20:00,117.403,117.421,117.403,117.421,182699999.0
2006-04-20 04:21:00,117.417,117.425,117.414,117.423,215099996.0
2006-04-20 04:22:00,117.429,117.453,117.429,117.449,264399997.0
2006-04-20 04:23:00,117.451,117.463,117.451,117.463,201400000.0
2006-04-20 04:24:00,117.458,117.471,117.458,117.459,253699999.0
2006-04-20 04:25:00,117.449,117.449,117.439,117.439,247700000.0
2006-04-20 04:26:00,117.428,117.439,117.421,117.431,396200006.0
2006-04-20 04:27:00,117.431,117.438,117.431,117.435,374899997.0
2006-04-20 04:28:00,117.438,117.439,117.434,117.434,71699999.0
2006-04-20 04:29:00,117.434,117.45,117.432,117.45,159700003.0
2006-04-20 04:30:00,117.45,117.456,117.444,117.45,219199997.0
2006-04-20 04:31:00,117.447,117.455,117.444,117.455,267000001.0
2006-04-20 04:32:00,117.445,117.445,117.432,117.44,240300005.0
2006-04-20 04:33:00,117.44,117.453,117.44,117.453,232800002.0
2006-04-20 04:34:00,117.447,117.457,117.447,117.457,228599995.0
2006-04-20 04:35:00,117.458,117.461,117.45,117.461,149399997.0
2006-04-20 04:36:00,117.45,117.462,117.448,117.462,117100001.0
2006-04-20 04:37:00,117.462,117.472,117.462,117.463,130600005.0
2006-04-20 04:38:00,117.469,117.471,117.463,117.47,185499998.0
2006-04-20 04:39:00,117.466,117.467,117.461,117.464,233699997.0
2006-04-20 04:40:00,117.469,117.472,117.462,117.465,445499995.0
2006-04-20 04:41:00,117.462,117.487,117.462,117.485,153400001.0
2006-04-20 04:42:00,117.495,117.495,117.487,117.488,144200002.0
2006-04-20 04:43:00,117.496,117.501,117.487,117.501,278500005.0
2006-04-20 04:44:00,117.501,117.502,117.493,117.5,147600001.0
2006-04-20 04:45:00,117.509,117.531,117.505,117.531,236299998.0
2006-04-20 04:46:00,117.538,117.551,117.533,117.533,220400003.0
2006-04-20 04:47:00,117.532,117.533,117.524,117.533,166899998.0
2006-04-20 04:48:00,117.536,117.543,117.532,117.543,235000002.0
2006-04-20 04:49:00,117.543,117.543,117.526,117.534,315200004.0
2006-04-20 04:50:00,117.529,117.529,117.518,117.518,204699998.0
2006-04-20 04:51:00,117.512,117.514,117.504,117.512,245799999.0
2006-04-20 04:52:00,117.52,117.52,117.507,117.507,83500003.0
2006-04-20 04:53:00,117.513,117.513,117.502,117.502,121399999.0
2006-04-20 04:54:00,117.515,117.515,117.508,117.515,279999999.0
2006-04-20 04:55:00,117.513,117.513,117.499,117.499,177599999.0
2006-04-20 04:56:00,117.5,117.509,117.499,117.5,200700003.0
2006-04-20 04:57:00,117.507,117.514,117.498,117.514,284100000.0
2006-04-20 04:58:00,117.515,117.521,117.515,117.521,20800000.0
2006-04-20 04:59:00,117.516,117.516,117.506,117.511,190400003.0
2006-04-20 05:00:00,117.517,117.523,117.514,117.523,393100003.0
2006-04-20 05:01:00,117.519,117.542,117.519,117.542,230500003.0
2006-04-20 05:02:00,117.535,117.543,117.535,117.543,238099998.0
2006-04-20 05:03:00,117.543,117.543,117.53,117.532,90700002.0
2006-04-20 05:04:00,117.54,117.548,117.54,117.544,261899999.0
2006-04-20 05:05:00,117.552,117.57,117.552,117.57,203299997.0
2006-04-20 05:06:00,117.575,117.575,117.563,117.57,204300001.0
2006-04-20 05:07:00,117.575,117.579,117.559,117.559,170400000.0
2006-04-20 05:08:00,117.558,117.558,117.538,117.538,167300002.0
2006-04-20 05:09:00,117.527,117.535,117.527,117.535,342700004.0
2006-04-20 05:10:00,117.535,117.535,117.528,117.53,224400003.0
2006-04-20 05:11:00,117.532,117.541,117.529,117.54,149400001.0
2006-04-20 05:12:00,117.535,117.543,117.535,117.543,168999997.0
2006-04-20 05:13:00,117.543,117.543,117.536,117.537,52599999.0
2006-04-20 05:14:00,117.539,117.545,117.539,117.541,126599998.0
2006-04-20 05:15:00,117.532,117.538,117.532,117.538,145199999.0
2006-04-20 05:16:00,117.536,117.541,117.533,117.537,238999997.0
2006-04-20 05:17:00,117.54,117.552,117.54,117.547,203200003.0
2006-04-20 05:18:00,117.542,117.561,117.542,117.56,264600003.0
2006-04-20 05:19:00,117.552,117.56,117.548,117.548,261300000.0
2006-04-20 05:20:00,117.557,117.561,117.555,117.561,152499998.0
2006-04-20 05:21:00,117.558,117.56,117.551,117.556,347500005.0
2006-04-20 05:22:00,117.55,117.563,117.549,117.563,308699998.0
2006-04-20 05:23:00,117.559,117.576,117.553,117.561,180900002.0
2006-04-20 05:24:00,117.567,117.569,117.547,117.547,193600002.0
2006-04-20 05:25:00,117.54,117.552,117.538,117.543,256899994.0
2006-04-20 05:26:00,117.528,117.547,117.528,117.539,322099993.0
2006-04-20 05:27:00,117.536,117.542,117.534,117.539,278799996.0
2006-04-20 05:28:00,117.536,117.548,117.536,117.548,165500000.0
2006-04-20 05:29:00,117.542,117.542,117.536,117.536,86899999.0
2006-04-20 05:30:00,117.537,117.543,117.534,117.54,265600000.0
2006-04-20 05:31:00,117.532,117.538,117.528,117.533,331599998.0
2006-04-20 05:32:00,117.532,117.543,117.532,117.537,233300000.0
2006-04-20 05:33:00,117.535,117.535,117.528,117.535,298600001.0
2006-04-20 05:34:00,117.528,117.535,117.524,117.529,328600004.0
2006-04-20 05:35:00,117.535,117.535,117.528,117.53,281399998.0
2006-04-20 05:36:00,117.541,117.541,117.532,117.532,124199997.0
2006-04-20 05:37:00,117.545,117.552,117.545,117.547,86800000.0
2006-04-20 05:38:00,117.544,117.544,117.533,117.541,270900000.0
2006-04-20 05:39:00,117.536,117.543,117.533,117.543,206499996.0
2006-04-20 05:40:00,117.544,117.544,117.531,117.536,259899997.0
2006-04-20 05:41:00,117.533,117.533,117.52,117.52,315399996.0
2006-04-20 05:42:00,117.522,117.527,117.518,117.52,286700000.0
2006-04-20 05:43:00,117.527,117.53,117.522,117.526,255200000.0
2006-04-20 05:44:00,117.52,117.525,117.517,117.52,198800001.0
2006-04-20 05:45:00,117.523,117.523,117.508,117.517,181399998.0
2006-04-20 05:46:00,117.51,117.52,117.51,117.52,126800002.0
2006-04-20 05:47:00,117.52,117.525,117.515,117.515,169999998.0
2006-04-20 05:48:00,117.521,117.522,117.514,117.517,92799999.0
2006-04-20 05:49:00,117.512,117.512,117.501,117.501,74000000.0
2006-04-20 05:50:00,117.504,117.504,117.495,117.497,177500000.0
2006-04-20 05:51:00,117.496,117.503,117.496,117.503,91400001.0
2006-04-20 05:52:00,117.505,117.507,117.505,117.507,77699998.0
2006-04-20 05:53:00,117.508,117.523,117.508,117.512,241700007.0
2006-04-20 05:54:00,117.51,117.516,117.506,117.512,351499997.0
2006-04-20 05:55:00,117.511,117.511,117.491,117.495,189299996.0
2006-04-20 05:56:00,117.498,117.501,117.494,117.499,121200001.0
2006-04-20 05:57:00,117.503,117.505,117.487,117.487,139600002.0
2006-04-20 05:58:00,117.488,117.495,117.485,117.487,306199998.0
2006-04-20 05:59:00,117.492,117.504,117.489,117.5,225899995.0
2006-04-20 06:00:00,117.495,117.505,117.495,117.499,203999999.0
2006-04-20 06:01:00,117.491,117.497,117.491,117.496,137400001.0
2006-04-20 06:02:00,117.491,117.491,117.478,117.485,294200001.0
2006-04-20 06:03:00,117.48,117.484,117.474,117.474,132500000.0
2006-04-20 06:04:00,117.459,117.462,117.452,117.459,210899999.0
2006-04-20 06:05:00,117.467,117.469,117.46,117.465,278499996.0
2006-04-20 06:06:00,117.469,117.472,117.46,117.47,356999998.0
2006-04-20 06:07:00,117.474,117.479,117.47,117.47,144900000.0
2006-04-20 06:08:00,117.48,117.495,117.478,117.495,200199998.0
2006-04-20 06:09:00,117.493,117.496,117.49,117.496,122200003.0
2006-04-20 06:10:00,117.497,117.501,117.491,117.498,181000005.0
2006-04-20 06:11:00,117.497,117.511,117.497,117.511,221799999.0
2006-04-20 06:12:00,117.505,117.53,117.504,117.53,221800002.0
2006-04-20 06:13:00,117.53,117.538,117.524,117.532,204400003.0
2006-04-20 06:14:00,117.531,117.539,117.531,117.531,234600000.0
2006-04-20 06:15:00,117.532,117.546,117.532,117.542,238200003.0
2006-04-20 06:16:00,117.554,117.561,117.551,117.557,196800001.0
2006-04-20 06:17:00,117.555,117.555,117.555,117.555,27900001.0
2006-04-20 06:18:00,117.547,117.547,117.537,117.538,86200002.0
2006-04-20 06:19:00,117.548,117.551,117.545,117.545,178500000.0
2006-04-20 06:20:00,117.537,117.545,117.537,117.537,199100005.0
2006-04-20 06:21:00,117.536,117.54,117.501,117.502,326400005.0
2006-04-20 06:22:00,117.498,117.507,117.498,117.507,220499998.0
2006-04-20 06:23:00,117.513,117.513,117.503,117.507,183700002.0
2006-04-20 06:24:00,117.502,117.512,117.502,117.507,267200002.0
2006-04-20 06:25:00,117.507,117.514,117.503,117.51,353300000.0
2006-04-20 06:26:00,117.507,117.525,117.507,117.519,383500001.0
2006-04-20 06:27:00,117.525,117.525,117.515,117.525,240300002.0
2006-04-20 06:28:00,117.52,117.527,117.52,117.526,140200001.0
2006-04-20 06:29:00,117.525,117.536,117.521,117.53,210000002.0
2006-04-20 06:30:00,117.53,117.531,117.528,117.529,189100000.0
2006-04-20 06:31:00,117.52,117.533,117.52,117.528,234799996.0
2006-04-20 06:32:00,117.538,117.542,117.533,117.54,406800003.0
2006-04-20 06:33:00,117.539,117.545,117.538,117.54,248000001.0
2006-04-20 06:34:00,117.542,117.547,117.537,117.54,292399997.0
2006-04-20 06:35:00,117.55,117.567,117.55,117.558,256700000.0
2006-04-20 06:36:00,117.559,117.559,117.554,117.554,87499999.0
2006-04-20 06:37:00,117.552,117.555,117.55,117.555,225299999.0
2006-04-20 06:38:00,117.552,117.552,117.536,117.548,45500000.0
2006-04-20 06:39:00,117.555,117.558,117.55,117.55,422000003.0
2006-04-20 06:40:00,117.554,117.554,117.545,117.55,84400001.0
2006-04-20 06:41:00,117.551,117.554,117.545,117.545,154200001.0
2006-04-20 06:42:00,117.545,117.553,117.54,117.553,210100003.0
2006-04-20 06:43:00,117.553,117.553,117.547,117.548,238000005.0
2006-04-20 06:44:00,117.548,117.548,117.541,117.541,39400002.0
2006-04-20 06:45:00,117.537,117.553,117.537,117.547,277799995.0
2006-04-20 06:46:00,117.554,117.554,117.546,117.549,219700001.0
2006-04-20 06:47:00,117.536,117.541,117.534,117.534,186699998.0
2006-04-20 06:48:00,117.54,117.551,117.54,117.545,155899997.0
2006-04-20 06:49:00,117.549,117.551,117.54,117.545,255000004.0
2006-04-20 06:50:00,117.55,117.555,117.547,117.555,129400003.0
2006-04-20 06:51:00,117.557,117.567,117.553,117.557,249800002.0
2006-04-20 06:52:00,117.565,117.565,117.553,117.561,223099999.0
2006-04-20 06:53:00,117.556,117.562,117.554,117.56,122399999.0
2006-04-20 06:54:00,117.565,117.565,117.563,117.565,266699997.0
2006-04-20 06:55:00,117.564,117.564,117.554,117.563,228099999.0
2006-04-20 06:56:00,117.565,117.567,117.554,117.557,165499998.0
2006-04-20 06:57:00,117.565,117.569,117.555,117.568,109399998.0
2006-04-20 06:58:00,117.569,117.569,117.565,117.566,170799997.0
2006-04-20 06:59:00,117.571,117.571,117.557,117.564,165899998.0
2006-04-20 07:00:00,117.558,117.565,117.558,117.565,51200001.0
2006-04-20 07:01:00,117.56,117.568,117.558,117.565,214299999.0
2006-04-20 07:02:00,117.562,117.562,117.555,117.562,256799996.0
2006-04-20 07:03:00,117.564,117.564,117.553,117.553,413100001.0
2006-04-20 07:04:00,117.559,117.564,117.552,117.552,211200000.0
2006-04-20 07:05:00,117.551,117.561,117.548,117.56,354999997.0
2006-04-20 07:06:00,117.555,117.56,117.551,117.551,157800000.0
2006-04-20 07:07:00,117.56,117.564,117.555,117.558,270800001.0
2006-04-20 07:08:00,117.546,117.559,117.546,117.555,349199998.0
2006-04-20 07:09:00,117.556,117.56,117.555,117.56,285699997.0
2006-04-20 07:10:00,117.559,117.569,117.559,117.561,234999998.0
2006-04-20 07:11:00,117.572,117.584,117.572,117.578,195200000.0
2006-04-20 07:12:00,117.586,117.587,117.575,117.582,390600003.0
2006-04-20 07:13:00,117.583,117.589,117.58,117.586,261500001.0
2006-04-20 07:14:00,117.583,117.59,117.58,117.587,235999997.0
2006-04-20 07:15:00,117.583,117.59,117.573,117.59,152199999.0
2006-04-20 07:16:00,117.579,117.579,117.578,117.578,40700000.0
2006-04-20 07:17:00,117.58,117.58,117.568,117.571,257100004.0
2006-04-20 07:18:00,117.571,117.571,117.552,117.552,182299998.0
2006-04-20 07:19:00,117.545,117.553,117.545,117.548,186600000.0
2006-04-20 07:20:00,117.554,117.554,117.548,117.553,338000002.0
2006-04-20 07:21:00,117.553,117.555,117.547,117.555,175499999.0
2006-04-20 07:22:00,117.551,117.563,117.551,117.563,113799997.0
2006-04-20 07:23:00,117.557,117.567,117.555,117.567,145600004.0
2006-04-20 07:24:00,117.569,117.583,117.569,117.578,304600004.0
2006-04-20 07:25:00,117.573,117.573,117.556,117.565,288000003.0
2006-04-20 07:26:00,117.558,117.56,117.551,117.551,167400000.0
2006-04-20 07:27:00,117.55,117.556,117.543,117.549,357199994.0
2006-04-20 07:28:00,117.552,117.553,117.543,117.553,256099999.0
2006-04-20 07:29:00,117.555,117.555,117.54,117.553,163700002.0
2006-04-20 07:30:00,117.55,117.555,117.548,117.548,137400001.0
2006-04-20 07:31:00,117.553,117.553,117.538,117.553,280899998.0
2006-04-20 07:32:00,117.55,117.558,117.547,117.558,332799996.0
2006-04-20 07:33:00,117.562,117.563,117.555,117.555,431600002.0
2006-04-20 07:34:00,117.549,117.555,117.545,117.555,308300003.0
2006-04-20 07:35:00,117.551,117.564,117.551,117.557,149700000.0
2006-04-20 07:36:00,117.567,117.58,117.567,117.58,275299999.0
2006-04-20 07:37:00,117.584,117.607,117.584,117.606,175400002.0
2006-04-20 07:38:00,117.597,117.597,117.585,117.588,148200000.0
2006-04-20 07:39:00,117.577,117.59,117.572,117.59,212400005.0
2006-04-20 07:40:00,117.591,117.591,117.575,117.576,134800002.0
2006-04-20 07:41:00,117.58,117.58,117.572,117.577,265399996.0
2006-04-20 07:42:00,117.57,117.572,117.567,117.567,43300001.0
2006-04-20 07:43:00,117.573,117.576,117.566,117.576,257399997.0
2006-04-20 07:44:00,117.572,117.575,117.565,117.572,267199997.0
2006-04-20 07:45:00,117.577,117.595,117.577,117.595,225800004.0
2006-04-20 07:46:00,117.592,117.592,117.572,117.572,270700005.0
2006-04-20 07:47:00,117.57,117.581,117.57,117.572,224099997.0
2006-04-20 07:48:00,117.575,117.589,117.575,117.575,425600014.0
2006-04-20 07:49:00,117.582,117.598,117.582,117.598,90800001.0
2006-04-20 07:50:00,117.592,117.596,117.59,117.592,256900001.0
2006-04-20 07:51:00,117.591,117.591,117.589,117.589,52299998.0
2006-04-20 07:52:00,117.587,117.607,117.587,117.605,196100006.0
2006-04-20 07:53:00,117.603,117.605,117.595,117.6,136000000.0
2006-04-20 07:54:00,117.603,117.61,117.6,117.602,237500002.0
2006-04-20 07:55:00,117.602,117.602,117.583,117.585,299900000.0
2006-04-20 07:56:00,117.584,117.588,117.572,117.578,219100000.0
2006-04-20 07:57:00,117.585,117.588,117.574,117.585,381000000.0
2006-04-20 07:58:00,117.582,117.593,117.579,117.593,258399998.0
2006-04-20 07:59:00,117.594,117.594,117.583,117.585,130699997.0
2006-04-20 08:00:00,117.587,117.593,117.587,117.593,35099999.0
2006-04-20 08:01:00,117.603,117.605,117.591,117.591,221300001.0
2006-04-20 08:02:00,117.598,117.598,117.594,117.596,124000000.0
2006-04-20 08:03:00,117.593,117.604,117.593,117.604,151499996.0
2006-04-20 08:04:00,117.602,117.602,117.589,117.598,287799999.0
2006-04-20 08:05:00,117.603,117.603,117.585,117.585,328000004.0
2006-04-20 08:06:00,117.589,117.602,117.589,117.593,268400001.0
2006-04-20 08:07:00,117.601,117.654,117.601,117.654,251400007.0
2006-04-20 08:08:00,117.66,117.66,117.645,117.648,158899998.0
2006-04-20 08:09:00,117.654,117.661,117.644,117.661,239600001.0
2006-04-20 08:10:00,117.658,117.658,117.642,117.642,182299997.0
2006-04-20 08:11:00,117.633,117.635,117.622,117.625,181900004.0
2006-04-20 08:12:00,117.63,117.649,117.63,117.649,338600006.0
2006-04-20 08:13:00,117.643,117.652,117.639,117.639,124700000.0
2006-04-20 08:14:00,117.636,117.654,117.636,117.649,45200000.0
2006-04-20 08:15:00,117.647,117.662,117.646,117.646,172399998.0
2006-04-20 08:16:00,117.64,117.64,117.635,117.639,184900002.0
2006-04-20 08:17:00,117.638,117.645,117.638,117.645,166699999.0
2006-04-20 08:18:00,117.655,117.663,117.646,117.663,258700004.0
2006-04-20 08:19:00,117.66,117.665,117.658,117.658,180900001.0
2006-04-20 08:20:00,117.65,117.65,117.625,117.625,187300000.0
2006-04-20 08:21:00,117.62,117.625,117.617,117.625,139500001.0
2006-04-20 08:22:00,117.634,117.648,117.634,117.648,122499999.0
2006-04-20 08:23:00,117.649,117.658,117.643,117.643,337099998.0
2006-04-20 08:24:00,117.652,117.658,117.648,117.655,351799995.0
2006-04-20 08:25:00,117.663,117.667,117.655,117.66,271699998.0
2006-04-20 08:26:00,117.67,117.696,117.67,117.69,303800008.0
2006-04-20 08:27:00,117.688,117.688,117.659,117.659,168500004.0
2006-04-20 08:28:00,117.651,117.667,117.651,117.652,151699998.0
2006-04-20 08:29:00,117.649,117.657,117.647,117.657,203299995.0
2006-04-20 08:30:00,117.65,117.657,117.644,117.647,170499996.0
2006-04-20 08:31:00,117.645,117.648,117.64,117.64,542299992.0
2006-04-20 08:32:00,117.651,117.669,117.651,117.669,70199999.0
2006-04-20 08:33:00,117.679,117.68,117.67,117.67,196900000.0
2006-04-20 08:34:00,117.675,117.675,117.65,117.657,225200006.0
2006-04-20 08:35:00,117.667,117.67,117.657,117.66,148499996.0
2006-04-20 08:36:00,117.655,117.661,117.652,117.661,148100003.0
2006-04-20 08:37:00,117.673,117.677,117.665,117.665,266099999.0
2006-04-20 08:38:00,117.661,117.665,117.661,117.664,85100002.0
2006-04-20 08:39:00,117.658,117.66,117.654,117.655,137900000.0
2006-04-20 08:40:00,117.66,117.663,117.653,117.663,255899998.0
2006-04-20 08:41:00,117.671,117.671,117.655,117.66,242499999.0
2006-04-20 08:42:00,117.684,117.699,117.671,117.695,281900007.0
2006-04-20 08:43:00,117.708,117.71,117.697,117.699,219900001.0
2006-04-20 08:44:00,117.697,117.699,117.69,117.69,102500000.0
2006-04-20 08:45:00,117.685,117.696,117.677,117.679,441200000.0
2006-04-20 08:46:00,117.684,117.716,117.684,117.715,218999999.0
2006-04-20 08:47:00,117.717,117.723,117.71,117.715,291100006.0
2006-04-20 08:48:00,117.712,117.727,117.708,117.709,269800000.0
2006-04-20 08:49:00,117.705,117.709,117.684,117.684,318400004.0
2006-04-20 08:50:00,117.678,117.678,117.662,117.663,311500001.0
2006-04-20 08:51:00,117.662,117.677,117.662,117.677,165099999.0
2006-04-20 08:52:00,117.681,117.681,117.661,117.671,243800000.0
2006-04-20 08:53:00,117.662,117.673,117.66,117.66,238899998.0
2006-04-20 08:54:00,117.665,117.675,117.662,117.665,242999999.0
2006-04-20 08:55:00,117.656,117.666,117.648,117.651,140399997.0
2006-04-20 08:56:00,117.652,117.652,117.628,117.628,153499996.0
2006-04-20 08:57:00,117.635,117.662,117.635,117.66,169900006.0
2006-04-20 08:58:00,117.66,117.667,117.654,117.661,150800000.0
2006-04-20 08:59:00,117.654,117.663,117.647,117.652,134800001.0
2006-04-20 09:00:00,117.657,117.666,117.654,117.654,398199999.0
2006-04-20 09:01:00,117.662,117.662,117.652,117.662,101900001.0
2006-04-20 09:02:00,117.663,117.665,117.66,117.66,167500000.0
2006-04-20 09:03:00,117.671,117.681,117.671,117.678,224999994.0
2006-04-20 09:04:00,117.689,117.691,117.682,117.686,222700003.0
2006-04-20 09:05:00,117.693,117.704,117.693,117.697,325599999.0
2006-04-20 09:06:00,117.689,117.695,117.686,117.69,189999997.0
2006-04-20 09:07:00,117.692,117.698,117.688,117.688,252900002.0
2006-04-20 09:08:00,117.683,117.683,117.664,117.67,280899996.0
2006-04-20 09:09:00,117.663,117.663,117.65,117.657,232400002.0
2006-04-20 09:10:00,117.651,117.671,117.651,117.664,182000001.0
2006-04-20 09:11:00,117.667,117.678,117.667,117.678,239700003.0
2006-04-20 09:12:00,117.676,117.676,117.668,117.676,430599995.0
2006-04-20 09:13:00,117.672,117.672,117.653,117.654,173500003.0
2006-04-20 09:14:00,117.64,117.64,117.604,117.604,138300000.0
2006-04-20 09:15:00,117.613,117.622,117.609,117.613,290299999.0
2006-04-20 09:16:00,117.612,117.614,117.564,117.564,319099996.0
2006-04-20 09:17:00,117.567,117.585,117.567,117.585,188800005.0
2006-04-20 09:18:00,117.59,117.599,117.583,117.596,392700003.0
2006-04-20 09:19:00,117.599,117.61,117.599,117.605,201400001.0
2006-04-20 09:20:00,117.605,117.613,117.604,117.605,115599999.0
2006-04-20 09:21:00,117.613,117.626,117.613,117.613,284500001.0
2006-04-20 09:22:00,117.621,117.63,117.616,117.63,143099997.0
2006-04-20 09:23:00,117.633,117.633,117.62,117.62,232900004.0
2006-04-20 09:24:00,117.621,117.638,117.621,117.637,457599998.0
2006-04-20 09:25:00,117.647,117.665,117.647,117.659,205599999.0
2006-04-20 09:26:00,117.667,117.667,117.653,117.653,236899999.0
2006-04-20 09:27:00,117.657,117.66,117.648,117.648,296799994.0
2006-04-20 09:28:00,117.656,117.659,117.656,117.659,87599998.0
2006-04-20 09:29:00,117.655,117.66,117.651,117.651,118100003.0
2006-04-20 09:30:00,117.647,117.647,117.632,117.639,224899994.0
2006-04-20 09:31:00,117.642,117.642,117.634,117.636,149900003.0
2006-04-20 09:32:00,117.638,117.638,117.627,117.633,83600000.0
2006-04-20 09:33:00,117.631,117.643,117.631,117.643,263499997.0
2006-04-20 09:34:00,117.641,117.641,117.622,117.626,312100003.0
2006-04-20 09:35:00,117.626,117.63,117.617,117.627,140800001.0
2006-04-20 09:36:00,117.624,117.624,117.614,117.619,142899999.0
2006-04-20 09:37:00,117.625,117.634,117.622,117.634,202499998.0
2006-04-20 09:38:00,117.63,117.632,117.615,117.62,326599993.0
2006-04-20 09:39:00,117.611,117.621,117.6,117.6,178500001.0
2006-04-20 09:40:00,117.6,117.604,117.595,117.6,429700000.0
2006-04-20 09:41:00,117.596,117.596,117.587,117.595,99000003.0
2006-04-20 09:42:00,117.592,117.592,117.571,117.571,227399994.0
2006-04-20 09:43:00,117.568,117.568,117.545,117.553,204899999.0
2006-04-20 09:44:00,117.562,117.581,117.562,117.572,115099998.0
2006-04-20 09:45:00,117.579,117.605,117.579,117.605,75200000.0
2006-04-20 09:46:00,117.614,117.619,117.598,117.598,132900002.0
2006-04-20 09:47:00,117.588,117.592,117.583,117.592,174799999.0
2006-04-20 09:48:00,117.584,117.591,117.579,117.579,358900004.0
2006-04-20 09:49:00,117.563,117.58,117.563,117.579,220700002.0
2006-04-20 09:50:00,117.578,117.583,117.571,117.583,265400003.0
2006-04-20 09:51:00,117.576,117.577,117.566,117.577,185999998.0
2006-04-20 09:52:00,117.573,117.592,117.573,117.592,104400002.0
2006-04-20 09:53:00,117.588,117.589,117.56,117.56,215200003.0
2006-04-20 09:54:00,117.55,117.558,117.544,117.544,282599999.0
2006-04-20 09:55:00,117.545,117.555,117.545,117.552,188100002.0
2006-04-20 09:56:00,117.545,117.545,117.529,117.529,227899998.0
2006-04-20 09:57:00,117.519,117.523,117.512,117.517,158799996.0
2006-04-20 09:58:00,117.515,117.543,117.504,117.543,266800004.0
2006-04-20 09:59:00,117.541,117.582,117.541,117.582,100500000.0
2006-04-20 10:00:00,117.598,117.602,117.569,117.569,198700004.0
2006-04-20 10:01:00,117.563,117.563,117.53,117.537,142499999.0
2006-04-20 10:02:00,117.537,117.537,117.517,117.525,271399998.0
2006-04-20 10:03:00,117.546,117.586,117.546,117.581,175300001.0
2006-04-20 10:04:00,117.575,117.575,117.563,117.563,236100005.0
2006-04-20 10:05:00,117.562,117.562,117.552,117.556,190300006.0
2006-04-20 10:06:00,117.557,117.557,117.551,117.551,129700002.0
2006-04-20 10:07:00,117.538,117.558,117.538,117.545,385599996.0
2006-04-20 10:08:00,117.54,117.549,117.538,117.538,257500001.0
2006-04-20 10:09:00,117.549,117.574,117.549,117.563,214099999.0
2006-04-20 10:10:00,117.565,117.565,117.552,117.553,441000002.0
2006-04-20 10:11:00,117.554,117.554,117.533,117.533,195499999.0
2006-04-20 10:12:00,117.53,117.538,117.524,117.524,352800004.0
2006-04-20 10:13:00,117.522,117.531,117.515,117.518,201400002.0
2006-04-20 10:14:00,117.515,117.56,117.515,117.56,233299999.0
2006-04-20 10:15:00,117.565,117.568,117.559,117.568,264699997.0
2006-04-20 10:16:00,117.565,117.568,117.557,117.559,158800004.0
2006-04-20 10:17:00,117.558,117.563,117.549,117.563,228100007.0
2006-04-20 10:18:00,117.559,117.568,117.55,117.557,392599994.0
2006-04-20 10:19:00,117.551,117.557,117.545,117.545,137100001.0
2006-04-20 10:20:00,117.558,117.563,117.553,117.563,196600000.0
2006-04-20 10:21:00,117.569,117.574,117.569,117.574,61800000.0
2006-04-20 10:22:00,117.578,117.578,117.566,117.57,277100000.0
2006-04-20 10:23:00,117.569,117.574,117.564,117.57,120400004.0
2006-04-20 10:24:00,117.563,117.563,117.547,117.548,165599999.0
2006-04-20 10:25:00,117.551,117.563,117.551,117.563,186699997.0
2006-04-20 10:26:00,117.565,117.573,117.562,117.573,200599998.0
2006-04-20 10:27:00,117.568,117.574,117.564,117.573,91300001.0
2006-04-20 10:28:00,117.579,117.579,117.563,117.577,273500000.0
2006-04-20 10:29:00,117.573,117.579,117.557,117.557,261799999.0
2006-04-20 10:30:00,117.567,117.617,117.567,117.608,277100001.0
2006-04-20 10:31:00,117.605,117.605,117.58,117.585,176000003.0
2006-04-20 10:32:00,117.583,117.588,117.576,117.588,340899999.0
2006-04-20 10:33:00,117.578,117.582,117.571,117.582,151399998.0
2006-04-20 10:34:00,117.608,117.624,117.608,117.622,219199995.0
2006-04-20 10:35:00,117.631,117.665,117.631,117.665,338700001.0
2006-04-20 10:36:00,117.664,117.78,117.664,117.772,393800002.0
2006-04-20 10:37:00,117.786,117.8,117.786,117.8,126700002.0
2006-04-20 10:38:00,117.821,117.877,117.821,117.842,206500000.0
2006-04-20 10:39:00,117.832,117.832,117.804,117.805,81000001.0
2006-04-20 10:40:00,117.768,117.768,117.747,117.747,8800000.0
2006-04-20 10:41:00,117.701,117.725,117.701,117.714,309000004.0
2006-04-20 10:42:00,117.705,117.746,117.693,117.746,132900001.0
2006-04-20 10:43:00,117.738,117.738,117.684,117.684,207399999.0
2006-04-20 10:44:00,117.673,117.675,117.63,117.63,256999997.0
2006-04-20 10:45:00,117.625,117.625,117.602,117.616,216799999.0
2006-04-20 10:46:00,117.647,117.678,117.647,117.678,267000002.0
2006-04-20 10:47:00,117.7,117.7,117.659,117.659,210200005.0
2006-04-20 10:48:00,117.655,117.655,117.634,117.636,241899997.0
2006-04-20 10:49:00,117.638,117.661,117.638,117.661,204599996.0
2006-04-20 10:50:00,117.662,117.664,117.651,117.654,208100000.0
2006-04-20 10:51:00,117.649,117.65,117.641,117.65,270900004.0
2006-04-20 10:52:00,117.652,117.652,117.638,117.643,172000000.0
2006-04-20 10:53:00,117.648,117.658,117.635,117.649,127200002.0
2006-04-20 10:54:00,117.656,117.662,117.648,117.648,183699997.0
2006-04-20 10:55:00,117.641,117.643,117.622,117.622,234500003.0
2006-04-20 10:56:00,117.62,117.629,117.607,117.607,320399994.0
2006-04-20 10:57:00,117.587,117.61,117.587,117.594,238499999.0
2006-04-20 10:58:00,117.585,117.586,117.579,117.58,228600002.0
2006-04-20 10:59:00,117.579,117.588,117.574,117.578,264699993.0
2006-04-20 11:00:00,117.588,117.59,117.569,117.58,343099992.0
2006-04-20 11:01:00,117.596,117.631,117.596,117.622,321299999.0
2006-04-20 11:02:00,117.622,117.626,117.612,117.612,176400000.0
2006-04-20 11:03:00,117.608,117.615,117.608,117.615,105500000.0
2006-04-20 11:04:00,117.613,117.615,117.603,117.606,205100001.0
2006-04-20 11:05:00,117.603,117.608,117.589,117.589,412199993.0
2006-04-20 11:06:00,117.591,117.591,117.571,117.571,159900003.0
2006-04-20 11:07:00,117.563,117.565,117.553,117.553,151100003.0
2006-04-20 11:08:00,117.553,117.571,117.553,117.571,298299996.0
2006-04-20 11:09:00,117.574,117.574,117.556,117.56,315700001.0
2006-04-20 11:10:00,117.565,117.579,117.559,117.579,196700003.0
2006-04-20 11:11:00,117.589,117.61,117.589,117.61,236900001.0
2006-04-20 11:12:00,117.61,117.618,117.601,117.618,364700004.0
2006-04-20 11:13:00,117.61,117.61,117.597,117.601,84299999.0
2006-04-20 11:14:00,117.596,117.605,117.591,117.595,380600001.0
2006-04-20 11:15:00,117.59,117.595,117.579,117.583,167700001.0
2006-04-20 11:16:00,117.582,117.584,117.564,117.564,283299993.0
2006-04-20 11:17:00,117.559,117.559,117.537,117.54,270399998.0
2006-04-20 11:18:00,117.532,117.532,117.519,117.53,250399999.0
2006-04-20 11:19:00,117.524,117.532,117.522,117.525,247800000.0
2006-04-20 11:20:00,117.53,117.53,117.522,117.523,312500002.0
2006-04-20 11:21:00,117.527,117.527,117.509,117.523,155999999.0
2006-04-20 11:22:00,117.524,117.531,117.515,117.527,178000000.0
2006-04-20 11:23:00,117.533,117.54,117.527,117.53,333200000.0
2006-04-20 11:24:00,117.519,117.537,117.516,117.529,235500003.0
2006-04-20 11:25:00,117.522,117.531,117.514,117.517,363500003.0
2006-04-20 11:26:00,117.525,117.537,117.525,117.526,150200003.0
2006-04-20 11:27:00,117.537,117.547,117.529,117.532,196300002.0
2006-04-20 11:28:00,117.511,117.511,117.461,117.461,398999993.0
2006-04-20 11:29:00,117.469,117.478,117.468,117.468,216900002.0
2006-04-20 11:30:00,117.474,117.487,117.474,117.475,225000006.0
2006-04-20 11:31:00,117.465,117.485,117.464,117.476,263300003.0
2006-04-20 11:32:00,117.48,117.491,117.474,117.481,128299999.0
2006-04-20 11:33:00,117.483,117.483,117.451,117.451,144000003.0
2006-04-20 11:34:00,117.447,117.447,117.432,117.44,233800001.0
2006-04-20 11:35:00,117.452,117.486,117.452,117.486,91100002.0
2006-04-20 11:36:00,117.5,117.502,117.488,117.488,254700005.0
2006-04-20 11:37:00,117.488,117.488,117.479,117.486,131700002.0
2006-04-20 11:38:00,117.482,117.482,117.468,117.477,86399998.0
2006-04-20 11:39:00,117.489,117.502,117.487,117.502,204299997.0
2006-04-20 11:40:00,117.5,117.529,117.5,117.529,202900000.0
2006-04-20 11:41:00,117.531,117.541,117.522,117.541,146600001.0
2006-04-20 11:42:00,117.539,117.539,117.524,117.53,209900007.0
2006-04-20 11:43:00,117.537,117.54,117.521,117.521,397100004.0
2006-04-20 11:44:00,117.539,117.565,117.539,117.558,169599999.0
2006-04-20 11:45:00,117.566,117.582,117.566,117.582,262100001.0
2006-04-20 11:46:00,117.579,117.583,117.572,117.583,111300000.0
2006-04-20 11:47:00,117.579,117.579,117.566,117.568,177699996.0
2006-04-20 11:48:00,117.569,117.571,117.558,117.568,151300001.0
2006-04-20 11:49:00,117.571,117.571,117.551,117.551,129600003.0
2006-04-20 11:50:00,117.545,117.557,117.54,117.544,197800001.0
2006-04-20 11:51:00,117.536,117.548,117.536,117.547,315100001.0
2006-04-20 11:52:00,117.562,117.591,117.562,117.585,265899998.0
2006-04-20 11:53:00,117.586,117.609,117.586,117.603,259100003.0
2006-04-20 11:54:00,117.602,117.602,117.587,117.595,198199999.0
2006-04-20 11:55:00,117.584,117.586,117.556,117.559,409399998.0
2006-04-20 11:56:00,117.556,117.568,117.556,117.556,184500004.0
2006-04-20 11:57:00,117.56,117.572,117.556,117.566,148199999.0
2006-04-20 11:58:00,117.575,117.58,117.572,117.575,146700002.0
2006-04-20 11:59:00,117.575,117.583,117.57,117.57,294899999.0
2006-04-20 12:00:00,117.568,117.573,117.565,117.565,136699998.0
2006-04-20 12:01:00,117.568,117.568,117.547,117.547,209000003.0
2006-04-20 12:02:00,117.55,117.552,117.54,117.54,123400003.0
2006-04-20 12:03:00,117.548,117.549,117.542,117.545,175900000.0
2006-04-20 12:04:00,117.547,117.555,117.546,117.547,294200000.0
2006-04-20 12:05:00,117.546,117.546,117.535,117.545,160099996.0
2006-04-20 12:06:00,117.539,117.545,117.534,117.535,246200002.0
2006-04-20 12:07:00,117.537,117.537,117.525,117.534,176199999.0
2006-04-20 12:08:00,117.539,117.547,117.539,117.547,120699997.0
2006-04-20 12:09:00,117.548,117.554,117.54,117.546,365100007.0
2006-04-20 12:10:00,117.548,117.555,117.546,117.547,221900005.0
2006-04-20 12:11:00,117.553,117.553,117.544,117.545,380799999.0
2006-04-20 12:12:00,117.553,117.553,117.54,117.55,242700006.0
2006-04-20 12:13:00,117.55,117.55,117.541,117.55,223800000.0
2006-04-20 12:14:00,117.547,117.547,117.533,117.538,487800001.0
2006-04-20 12:15:00,117.548,117.561,117.548,117.558,159000001.0
2006-04-20 12:16:00,117.56,117.574,117.558,117.559,358200002.0
2006-04-20 12:17:00,117.56,117.567,117.56,117.565,346899993.0
2006-04-20 12:18:00,117.552,117.553,117.552,117.553,69299998.0
2006-04-20 12:19:00,117.542,117.571,117.542,117.571,277100003.0
2006-04-20 12:20:00,117.567,117.567,117.552,117.561,176000004.0
2006-04-20 12:21:00,117.565,117.565,117.557,117.561,308000007.0
2006-04-20 12:22:00,117.558,117.565,117.557,117.565,197199998.0
2006-04-20 12:23:00,117.565,117.573,117.559,117.562,165900000.0
2006-04-20 12:24:00,117.569,117.575,117.566,117.567,257599998.0
2006-04-20 12:25:00,117.558,117.567,117.556,117.567,246400006.0
2006-04-20 12:26:00,117.571,117.578,117.569,117.578,138400003.0
2006-04-20 12:27:00,117.581,117.585,117.57,117.585,295299999.0
2006-04-20 12:28:00,117.581,117.595,117.575,117.58,347600006.0
2006-04-20 12:29:00,117.58,117.586,117.564,117.565,127300001.0
2006-04-20 12:30:00,117.563,117.563,117.543,117.543,237200001.0
2006-04-20 12:31:00,117.536,117.549,117.514,117.549,251500002.0
2006-04-20 12:32:00,117.562,117.571,117.56,117.56,209000004.0
2006-04-20 12:33:00,117.574,117.594,117.574,117.594,164399998.0
2006-04-20 12:34:00,117.602,117.61,117.586,117.586,269100002.0
2006-04-20 12:35:00,117.585,117.585,117.577,117.585,203099999.0
2006-04-20 12:36:00,117.587,117.597,117.587,117.592,217499997.0
2006-04-20 12:37:00,117.589,117.597,117.587,117.59,261200000.0
2006-04-20 12:38:00,117.593,117.614,117.593,117.611,63300002.0
2006-04-20 12:39:00,117.619,117.632,117.618,117.632,180599996.0
2006-04-20 12:40:00,117.649,117.675,117.649,117.675,102499998.0
2006-04-20 12:41:00,117.674,117.698,117.673,117.69,324799996.0
2006-04-20 12:42:00,117.691,117.691,117.667,117.689,125600001.0
2006-04-20 12:43:00,117.697,117.701,117.688,117.698,157400001.0
2006-04-20 12:44:00,117.7,117.711,117.692,117.692,295200002.0
2006-04-20 12:45:00,117.693,117.693,117.67,117.67,452400003.0
2006-04-20 12:46:00,117.667,117.67,117.657,117.66,208800001.0
2006-04-20 12:47:00,117.662,117.662,117.642,117.642,421100006.0
2006-04-20 12:48:00,117.645,117.691,117.645,117.691,287000001.0
2006-04-20 12:49:00,117.69,117.697,117.685,117.69,348100002.0
2006-04-20 12:50:00,117.688,117.703,117.688,117.69,187400001.0
2006-04-20 12:51:00,117.691,117.691,117.665,117.665,89200002.0
2006-04-20 12:52:00,117.663,117.663,117.655,117.658,213899996.0
2006-04-20 12:53:00,117.66,117.664,117.655,117.657,115600003.0
2006-04-20 12:54:00,117.658,117.676,117.656,117.675,139100000.0
2006-04-20 12:55:00,117.674,117.69,117.67,117.69,106600002.0
2006-04-20 12:56:00,117.686,117.693,117.686,117.693,209300005.0
2006-04-20 12:57:00,117.698,117.712,117.698,117.704,153999996.0
2006-04-20 12:58:00,117.705,117.716,117.692,117.693,242700001.0
2006-04-20 12:59:00,117.69,117.69,117.673,117.68,291699998.0
2006-04-20 13:00:00,117.673,117.673,117.654,117.661,112700002.0
2006-04-20 13:01:00,117.651,117.651,117.642,117.642,234300003.0
2006-04-20 13:02:00,117.643,117.651,117.64,117.651,302500008.0
2006-04-20 13:03:00,117.65,117.675,117.65,117.675,101200001.0
2006-04-20 13:04:00,117.669,117.686,117.666,117.686,279899999.0
2006-04-20 13:05:00,117.69,117.702,117.69,117.693,344999996.0
2006-04-20 13:06:00,117.688,117.688,117.687,117.688,120100003.0
2006-04-20 13:07:00,117.688,117.689,117.684,117.687,215999998.0
2006-04-20 13:08:00,117.696,117.719,117.696,117.719,264700000.0
2006-04-20 13:09:00,117.712,117.712,117.696,117.705,169299995.0
2006-04-20 13:10:00,117.702,117.702,117.684,117.684,201599997.0
2006-04-20 13:11:00,117.675,117.686,117.674,117.683,278100002.0
2006-04-20 13:12:00,117.667,117.671,117.655,117.655,50000000.0
2006-04-20 13:13:00,117.658,117.661,117.645,117.645,342899995.0
2006-04-20 13:14:00,117.648,117.656,117.646,117.646,185899999.0
2006-04-20 13:15:00,117.648,117.654,117.613,117.622,234899999.0
2006-04-20 13:16:00,117.616,117.622,117.613,117.619,116500003.0
2006-04-20 13:17:00,117.622,117.638,117.622,117.634,215499999.0
2006-04-20 13:18:00,117.635,117.635,117.613,117.617,205900000.0
2006-04-20 13:19:00,117.62,117.635,117.62,117.621,185800002.0
2006-04-20 13:20:00,117.625,117.645,117.625,117.632,269500002.0
2006-04-20 13:21:00,117.635,117.635,117.627,117.633,188899998.0
2006-04-20 13:22:00,117.635,117.64,117.624,117.637,185300001.0
2006-04-20 13:23:00,117.634,117.638,117.621,117.628,267700001.0
2006-04-20 13:24:00,117.635,117.636,117.632,117.632,227000003.0
2006-04-20 13:25:00,117.633,117.644,117.633,117.643,102200002.0
2006-04-20 13:26:00,117.647,117.671,117.647,117.67,137600003.0
2006-04-20 13:27:00,117.67,117.676,117.662,117.662,360300007.0
2006-04-20 13:28:00,117.668,117.68,117.667,117.669,146300000.0
2006-04-20 13:29:00,117.667,117.676,117.664,117.674,339799996.0
2006-04-20 13:30:00,117.678,117.683,117.676,117.68,253999996.0
2006-04-20 13:31:00,117.682,117.682,117.666,117.67,152000000.0
2006-04-20 13:32:00,117.679,117.69,117.679,117.679,416800001.0
2006-04-20 13:33:00,117.686,117.689,117.677,117.677,315599999.0
2006-04-20 13:34:00,117.67,117.682,117.67,117.682,203099999.0
2006-04-20 13:35:00,117.683,117.698,117.683,117.698,343099999.0
2006-04-20 13:36:00,117.71,117.719,117.709,117.717,288199999.0
2006-04-20 13:37:00,117.72,117.72,117.71,117.72,190900005.0
2006-04-20 13:38:00,117.713,117.722,117.706,117.716,272600006.0
2006-04-20 13:39:00,117.733,117.763,117.733,117.763,129600000.0
2006-04-20 13:40:00,117.773,117.773,117.758,117.758,362800001.0
2006-04-20 13:41:00,117.746,117.747,117.735,117.735,189999996.0
2006-04-20 13:42:00,117.732,117.749,117.73,117.749,225699998.0
2006-04-20 13:43:00,117.757,117.76,117.738,117.745,107500001.0
2006-04-20 13:44:00,117.748,117.75,117.737,117.737,283900001.0
2006-04-20 13:45:00,117.735,117.743,117.732,117.735,157300000.0
2006-04-20 13:46:00,117.735,117.742,117.729,117.729,177899999.0
2006-04-20 13:47:00,117.738,117.75,117.733,117.746,171200001.0
2006-04-20 13:48:00,117.75,117.76,117.749,117.752,243700003.0
2006-04-20 13:49:00,117.749,117.75,117.738,117.738,302700003.0
2006-04-20 13:50:00,117.738,117.738,117.723,117.723,233299999.0
2006-04-20 13:51:00,117.725,117.737,117.723,117.737,178500002.0
2006-04-20 13:52:00,117.733,117.74,117.733,117.735,202200002.0
2006-04-20 13:53:00,117.729,117.735,117.717,117.717,95599996.0
2006-04-20 13:54:00,117.723,117.737,117.723,117.737,298600004.0
2006-04-20 13:55:00,117.742,117.747,117.738,117.742,161800003.0
2006-04-20 13:56:00,117.739,117.748,117.739,117.745,413100004.0
2006-04-20 13:57:00,117.743,117.743,117.722,117.722,152500004.0
2006-04-20 13:58:00,117.721,117.736,117.72,117.736,218300003.0
2006-04-20 13:59:00,117.742,117.749,117.736,117.736,234099995.0
2006-04-20 14:00:00,117.737,117.738,117.72,117.72,325900001.0
2006-04-20 14:01:00,117.707,117.712,117.668,117.668,338199991.0
2006-04-20 14:02:00,117.665,117.665,117.644,117.644,257999998.0
2006-04-20 14:03:00,117.633,117.633,117.62,117.626,259599999.0
2006-04-20 14:04:00,117.638,117.654,117.627,117.627,210100001.0
2006-04-20 14:05:00,117.618,117.634,117.611,117.626,143800000.0
2006-04-20 14:06:00,117.628,117.66,117.628,117.66,258799998.0
2006-04-20 14:07:00,117.666,117.667,117.647,117.648,319200005.0
2006-04-20 14:08:00,117.652,117.665,117.652,117.66,268000000.0
2006-04-20 14:09:00,117.652,117.663,117.641,117.641,254000000.0
2006-04-20 14:10:00,117.647,117.65,117.635,117.638,269499996.0
2006-04-20 14:11:00,117.637,117.637,117.633,117.635,169700002.0
2006-04-20 14:12:00,117.63,117.639,117.63,117.633,130000001.0
2006-04-20 14:13:00,117.632,117.64,117.632,117.633,133399998.0
2006-04-20 14:14:00,117.644,117.657,117.644,117.65,265500002.0
2006-04-20 14:15:00,117.652,117.674,117.649,117.649,343899995.0
2006-04-20 14:16:00,117.64,117.653,117.64,117.653,417099995.0
2006-04-20 14:17:00,117.648,117.648,117.637,117.645,233299996.0
2006-04-20 14:18:00,117.64,117.648,117.637,117.637,288399994.0
2006-04-20 14:19:00,117.64,117.64,117.637,117.64,44200000.0
2006-04-20 14:20:00,117.621,117.621,117.569,117.569,130999999.0
2006-04-20 14:21:00,117.578,117.585,117.577,117.585,139100002.0
2006-04-20 14:22:00,117.574,117.574,117.561,117.563,115499996.0
2006-04-20 14:23:00,117.571,117.578,117.571,117.577,249099998.0
2006-04-20 14:24:00,117.583,117.587,117.573,117.573,367200000.0
2006-04-20 14:25:00,117.575,117.582,117.573,117.573,186900003.0
2006-04-20 14:26:00,117.576,117.589,117.576,117.578,221200000.0
2006-04-20 14:27:00,117.576,117.58,117.556,117.556,132700002.0
2006-04-20 14:28:00,117.552,117.562,117.552,117.556,459599995.0
2006-04-20 14:29:00,117.557,117.562,117.556,117.561,74499998.0
2006-04-20 14:30:00,117.56,117.595,117.56,117.593,284699999.0
2006-04-20 14:31:00,117.602,117.606,117.596,117.601,251000004.0
2006-04-20 14:32:00,117.61,117.64,117.61,117.638,180400002.0
2006-04-20 14:33:00,117.638,117.661,117.638,117.655,186099997.0
2006-04-20 14:34:00,117.669,117.7,117.669,117.682,181699998.0
2006-04-20 14:35:00,117.667,117.675,117.656,117.656,176099999.0
2006-04-20 14:36:00,117.661,117.68,117.661,117.673,266200005.0
2006-04-20 14:37:00,117.695,117.735,117.695,117.735,210699997.0
2006-04-20 14:38:00,117.737,117.755,117.737,117.751,90900001.0
2006-04-20 14:39:00,117.74,117.747,117.732,117.732,195700001.0
2006-04-20 14:40:00,117.731,117.76,117.731,117.747,234600006.0
2006-04-20 14:41:00,117.742,117.774,117.741,117.774,204500005.0
2006-04-20 14:42:00,117.768,117.78,117.759,117.78,381199996.0
2006-04-20 14:43:00,117.779,117.779,117.748,117.775,399300003.0
2006-04-20 14:44:00,117.788,117.79,117.753,117.753,124700002.0
2006-04-20 14:45:00,117.742,117.744,117.734,117.735,156700001.0
2006-04-20 14:46:00,117.725,117.743,117.725,117.743,190399995.0
2006-04-20 14:47:00,117.741,117.77,117.741,117.752,297599997.0
2006-04-20 14:48:00,117.749,117.775,117.749,117.762,300399996.0
2006-04-20 14:49:00,117.771,117.779,117.769,117.773,62699999.0
2006-04-20 14:50:00,117.76,117.767,117.759,117.761,215300003.0
2006-04-20 14:51:00,117.76,117.761,117.742,117.742,237699999.0
2006-04-20 14:52:00,117.738,117.738,117.72,117.726,163300001.0
2006-04-20 14:53:00,117.722,117.737,117.718,117.735,234900004.0
2006-04-20 14:54:00,117.739,117.743,117.732,117.732,146500004.0
2006-04-20 14:55:00,117.725,117.725,117.713,117.723,235100000.0
2006-04-20 14:56:00,117.723,117.744,117.723,117.732,173000001.0
2006-04-20 14:57:00,117.733,117.733,117.713,117.718,182800001.0
2006-04-20 14:58:00,117.721,117.721,117.691,117.691,207600003.0
2006-04-20 14:59:00,117.704,117.719,117.704,117.719,212700002.0
2006-04-20 15:00:00,117.719,117.724,117.711,117.711,146600004.0
2006-04-20 15:01:00,117.713,117.716,117.707,117.71,374899996.0
2006-04-20 15:02:00,117.717,117.745,117.717,117.745,144300001.0
2006-04-20 15:03:00,117.758,117.76,117.72,117.72,72500000.0
2006-04-20 15:04:00,117.708,117.708,117.687,117.688,196400004.0
2006-04-20 15:05:00,117.704,117.731,117.704,117.72,169700001.0
2006-04-20 15:06:00,117.704,117.747,117.704,117.747,206200004.0
2006-04-20 15:07:00,117.718,117.733,117.693,117.733,253200004.0
2006-04-20 15:08:00,117.745,117.765,117.745,117.757,171500002.0
2006-04-20 15:09:00,117.748,117.748,117.732,117.741,233300002.0
2006-04-20 15:10:00,117.739,117.748,117.733,117.74,293799996.0
2006-04-20 15:11:00,117.733,117.733,117.696,117.697,305899996.0
2006-04-20 15:12:00,117.707,117.707,117.687,117.687,247200002.0
2006-04-20 15:13:00,117.69,117.707,117.69,117.696,192300000.0
2006-04-20 15:14:00,117.691,117.691,117.663,117.665,195100001.0
2006-04-20 15:15:00,117.659,117.67,117.647,117.659,231799996.0
2006-04-20 15:16:00,117.659,117.686,117.659,117.686,77700001.0
2006-04-20 15:17:00,117.697,117.703,117.697,117.7,172800002.0
2006-04-20 15:18:00,117.697,117.697,117.681,117.697,166300001.0
2006-04-20 15:19:00,117.702,117.711,117.7,117.702,221200001.0
2006-04-20 15:20:00,117.704,117.721,117.704,117.715,476500003.0
2006-04-20 15:21:00,117.71,117.71,117.685,117.685,262499998.0
2006-04-20 15:22:00,117.691,117.701,117.691,117.696,154099998.0
2006-04-20 15:23:00,117.692,117.695,117.671,117.671,168499998.0
2006-04-20 15:24:00,117.674,117.684,117.674,117.684,305199999.0
2006-04-20 15:25:00,117.685,117.689,117.679,117.679,213199997.0
2006-04-20 15:26:00,117.669,117.682,117.662,117.682,298100001.0
2006-04-20 15:27:00,117.687,117.687,117.674,117.683,229900003.0
2006-04-20 15:28:00,117.682,117.693,117.671,117.671,150999997.0
2006-04-20 15:29:00,117.658,117.666,117.656,117.662,154700002.0
2006-04-20 15:30:00,117.661,117.663,117.654,117.658,161099995.0
2006-04-20 15:31:00,117.653,117.653,117.633,117.64,128399998.0
2006-04-20 15:32:00,117.632,117.647,117.632,117.647,307200002.0
2006-04-20 15:33:00,117.65,117.651,117.637,117.637,308399991.0
2006-04-20 15:34:00,117.628,117.631,117.623,117.631,138999998.0
2006-04-20 15:35:00,117.633,117.637,117.613,117.613,344399995.0
2006-04-20 15:36:00,117.612,117.612,117.522,117.522,303999996.0
2006-04-20 15:37:00,117.511,117.512,117.473,117.498,302700001.0
2006-04-20 15:38:00,117.513,117.515,117.482,117.482,212000001.0
2006-04-20 15:39:00,117.469,117.502,117.469,117.496,309200004.0
2006-04-20 15:40:00,117.493,117.504,117.477,117.504,300500001.0
2006-04-20 15:41:00,117.496,117.496,117.47,117.47,102399998.0
2006-04-20 15:42:00,117.466,117.47,117.449,117.468,205300000.0
2006-04-20 15:43:00,117.479,117.518,117.479,117.518,233400004.0
2006-04-20 15:44:00,117.515,117.515,117.486,117.486,215999997.0
2006-04-20 15:45:00,117.471,117.475,117.451,117.475,421100002.0
2006-04-20 15:46:00,117.482,117.512,117.482,117.492,328100002.0
2006-04-20 15:47:00,117.474,117.474,117.439,117.44,167899996.0
2006-04-20 15:48:00,117.449,117.449,117.427,117.447,295799994.0
2006-04-20 15:49:00,117.447,117.456,117.447,117.449,231999997.0
2006-04-20 15:50:00,117.431,117.441,117.406,117.408,274799996.0
2006-04-20 15:51:00,117.415,117.416,117.396,117.4,287100003.0
2006-04-20 15:52:00,117.39,117.394,117.378,117.394,311700002.0
2006-04-20 15:53:00,117.383,117.383,117.36,117.36,217899999.0
2006-04-20 15:54:00,117.366,117.384,117.366,117.379,235800002.0
2006-04-20 15:55:00,117.384,117.389,117.375,117.378,185500002.0
2006-04-20 15:56:00,117.375,117.378,117.369,117.378,234699999.0
2006-04-20 15:57:00,117.37,117.383,117.37,117.373,222000004.0
2006-04-20 15:58:00,117.38,117.393,117.378,117.385,239099993.0
2006-04-20 15:59:00,117.394,117.403,117.394,117.403,94299999.0
2006-04-20 16:00:00,117.408,117.408,117.368,117.373,253599998.0
2006-04-20 16:01:00,117.379,117.381,117.365,117.368,162200000.0
2006-04-20 16:02:00,117.379,117.403,117.379,117.394,147400001.0
2006-04-20 16:03:00,117.404,117.454,117.404,117.454,267299997.0
2006-04-20 16:04:00,117.458,117.485,117.443,117.443,232899998.0
2006-04-20 16:05:00,117.444,117.458,117.434,117.434,150500001.0
2006-04-20 16:06:00,117.429,117.459,117.425,117.459,185799998.0
2006-04-20 16:07:00,117.472,117.491,117.468,117.487,246000004.0
2006-04-20 16:08:00,117.495,117.505,117.495,117.502,205300000.0
2006-04-20 16:09:00,117.514,117.517,117.486,117.486,311600005.0
2006-04-20 16:10:00,117.489,117.489,117.461,117.461,332300005.0
2006-04-20 16:11:00,117.471,117.472,117.454,117.454,239099996.0
2006-04-20 16:12:00,117.467,117.485,117.467,117.467,192099994.0
2006-04-20 16:13:00,117.462,117.462,117.449,117.45,183800003.0
2006-04-20 16:14:00,117.466,117.497,117.466,117.484,140199999.0
2006-04-20 16:15:00,117.48,117.521,117.474,117.521,407599996.0
2006-04-20 16:16:00,117.523,117.533,117.492,117.492,238500007.0
2006-04-20 16:17:00,117.486,117.496,117.484,117.49,228900003.0
2006-04-20 16:18:00,117.5,117.506,117.5,117.502,202200000.0
2006-04-20 16:19:00,117.496,117.508,117.483,117.508,192900005.0
2006-04-20 16:20:00,117.523,117.527,117.497,117.497,225600001.0
2006-04-20 16:21:00,117.491,117.491,117.451,117.465,183800002.0
2006-04-20 16:22:00,117.475,117.505,117.475,117.505,156000000.0
2006-04-20 16:23:00,117.488,117.505,117.487,117.498,215100002.0
2006-04-20 16:24:00,117.502,117.517,117.502,117.507,199000000.0
2006-04-20 16:25:00,117.511,117.511,117.489,117.492,404100005.0
2006-04-20 16:26:00,117.492,117.506,117.492,117.502,256399996.0
2006-04-20 16:27:00,117.486,117.486,117.45,117.45,183900002.0
2006-04-20 16:28:00,117.454,117.465,117.446,117.46,212300003.0
2006-04-20 16:29:00,117.453,117.453,117.427,117.429,163799995.0
2006-04-20 16:30:00,117.427,117.438,117.427,117.427,224700000.0
2006-04-20 16:31:00,117.429,117.457,117.429,117.455,136900002.0
2006-04-20 16:32:00,117.451,117.485,117.451,117.485,188699999.0
2006-04-20 16:33:00,117.483,117.499,117.481,117.499,197399997.0
2006-04-20 16:34:00,117.514,117.519,117.505,117.515,418299996.0
2006-04-20 16:35:00,117.51,117.517,117.505,117.51,352400001.0
2006-04-20 16:36:00,117.513,117.516,117.507,117.507,224500000.0
2006-04-20 16:37:00,117.501,117.501,117.476,117.476,163499995.0
2006-04-20 16:38:00,117.478,117.48,117.473,117.477,103799999.0
2006-04-20 16:39:00,117.468,117.468,117.432,117.449,304799999.0
2006-04-20 16:40:00,117.456,117.485,117.456,117.485,239500001.0
2006-04-20 16:41:00,117.497,117.503,117.479,117.48,254000007.0
2006-04-20 16:42:00,117.473,117.473,117.465,117.465,75899998.0
2006-04-20 16:43:00,117.475,117.475,117.47,117.47,319700001.0
2006-04-20 16:44:00,117.468,117.475,117.468,117.475,76499998.0
2006-04-20 16:45:00,117.498,117.505,117.495,117.505,327599994.0
2006-04-20 16:46:00,117.508,117.515,117.498,117.5,183099999.0
2006-04-20 16:47:00,117.5,117.519,117.5,117.512,380800000.0
2006-04-20 16:48:00,117.502,117.52,117.502,117.52,112799999.0
2006-04-20 16:49:00,117.521,117.526,117.503,117.517,323299999.0
2006-04-20 16:50:00,117.544,117.615,117.544,117.608,218500000.0
2006-04-20 16:51:00,117.612,117.656,117.606,117.651,211499999.0
2006-04-20 16:52:00,117.65,117.657,117.57,117.57,236200000.0
2006-04-20 16:53:00,117.575,117.575,117.572,117.572,111500001.0
2006-04-20 16:54:00,117.58,117.58,117.572,117.58,210199998.0
2006-04-20 16:55:00,117.573,117.58,117.572,117.58,242899999.0
2006-04-20 16:56:00,117.549,117.549,117.462,117.465,263100003.0
2006-04-20 16:57:00,117.482,117.517,117.482,117.517,88000000.0
2006-04-20 16:58:00,117.539,117.55,117.508,117.534,182099997.0
2006-04-20 16:59:00,117.544,117.544,117.509,117.529,204700001.0
2006-04-20 17:00:00,117.537,117.539,117.506,117.53,317299994.0
2006-04-20 17:01:00,117.532,117.536,117.494,117.494,240300000.0
2006-04-20 17:02:00,117.502,117.507,117.484,117.484,106500001.0
2006-04-20 17:03:00,117.467,117.552,117.467,117.532,317900007.0
2006-04-20 17:04:00,117.533,117.535,117.514,117.514,182199997.0
2006-04-20 17:05:00,117.512,117.52,117.5,117.5,110100000.0
2006-04-20 17:06:00,117.506,117.506,117.486,117.497,287200000.0
2006-04-20 17:07:00,117.479,117.479,117.443,117.443,141000001.0
2006-04-20 17:08:00,117.415,117.426,117.407,117.415,287700001.0
2006-04-20 17:09:00,117.417,117.449,117.417,117.444,208900000.0
2006-04-20 17:10:00,117.451,117.459,117.44,117.457,357200001.0
2006-04-20 17:11:00,117.463,117.478,117.452,117.452,110600003.0
2006-04-20 17:12:00,117.422,117.422,117.357,117.388,280200001.0
2006-04-20 17:13:00,117.386,117.386,117.322,117.327,362400008.0
2006-04-20 17:14:00,117.337,117.381,117.337,117.381,200599998.0
2006-04-20 17:15:00,117.364,117.364,117.334,117.344,124900002.0
2006-04-20 17:16:00,117.345,117.355,117.327,117.327,245499997.0
2006-04-20 17:17:00,117.32,117.352,117.317,117.352,228499994.0
2006-04-20 17:18:00,117.345,117.345,117.332,117.342,70200001.0
2006-04-20 17:19:00,117.352,117.353,117.337,117.337,252700002.0
2006-04-20 17:20:00,117.353,117.388,117.353,117.366,185000001.0
2006-04-20 17:21:00,117.364,117.379,117.364,117.37,225200005.0
2006-04-20 17:22:00,117.385,117.4,117.383,117.383,162899999.0
2006-04-20 17:23:00,117.364,117.374,117.358,117.366,216299997.0
2006-04-20 17:24:00,117.383,117.394,117.375,117.377,191999999.0
2006-04-20 17:25:00,117.38,117.408,117.375,117.408,239100000.0
2006-04-20 17:26:00,117.416,117.424,117.395,117.395,313800004.0
2006-04-20 17:27:00,117.409,117.448,117.409,117.427,190200000.0
2006-04-20 17:28:00,117.426,117.426,117.394,117.409,183400001.0
2006-04-20 17:29:00,117.416,117.44,117.412,117.438,335999993.0
2006-04-20 17:30:00,117.454,117.456,117.454,117.456,50300000.0
2006-04-20 17:31:00,117.482,117.524,117.482,117.498,130100000.0
2006-04-20 17:32:00,117.502,117.52,117.502,117.52,296300004.0
2006-04-20 17:33:00,117.506,117.521,117.496,117.499,291800010.0
2006-04-20 17:34:00,117.5,117.509,117.477,117.509,334000004.0
2006-04-20 17:35:00,117.521,117.535,117.485,117.485,224800002.0
2006-04-20 17:36:00,117.478,117.48,117.464,117.473,380599999.0
2006-04-20 17:37:00,117.471,117.472,117.465,117.465,355099995.0
2006-04-20 17:38:00,117.468,117.496,117.467,117.496,221700003.0
2006-04-20 17:39:00,117.501,117.509,117.501,117.509,12000000.0
2006-04-20 17:40:00,117.517,117.527,117.517,117.525,104499998.0
2006-04-20 17:41:00,117.513,117.526,117.504,117.504,203199996.0
2006-04-20 17:42:00,117.5,117.517,117.5,117.517,113400003.0
2006-04-20 17:43:00,117.517,117.524,117.501,117.501,159699999.0
2006-04-20 17:44:00,117.493,117.493,117.462,117.462,340400003.0
2006-04-20 17:45:00,117.445,117.445,117.436,117.44,191500000.0
2006-04-20 17:46:00,117.435,117.457,117.435,117.457,73399999.0
2006-04-20 17:47:00,117.459,117.471,117.451,117.458,291600006.0
2006-04-20 17:48:00,117.462,117.469,117.457,117.469,200899999.0
2006-04-20 17:49:00,117.47,117.493,117.47,117.483,320000003.0
2006-04-20 17:50:00,117.498,117.518,117.498,117.503,398800000.0
2006-04-20 17:51:00,117.508,117.556,117.494,117.494,293900002.0
2006-04-20 17:52:00,117.512,117.539,117.505,117.516,280399999.0
2006-04-20 17:53:00,117.535,117.542,117.523,117.523,271600003.0
2006-04-20 17:54:00,117.51,117.51,117.471,117.471,172799998.0
2006-04-20 17:55:00,117.47,117.499,117.47,117.498,80100001.0
2006-04-20 17:56:00,117.5,117.503,117.49,117.495,348800005.0
2006-04-20 17:57:00,117.489,117.489,117.447,117.447,265700000.0
2006-04-20 17:58:00,117.436,117.45,117.433,117.45,356599995.0
2006-04-20 17:59:00,117.46,117.466,117.451,117.466,224800002.0
2006-04-20 18:00:00,117.473,117.491,117.454,117.486,143099998.0
2006-04-20 18:01:00,117.5,117.52,117.46,117.46,2037400000.0
2006-04-20 18:02:00,117.47,117.48,117.46,117.47,2037400000.0
2006-04-20 18:03:00,117.46,117.47,117.45,117.46,2037400000.0
2006-04-20 18:04:00,117.45,117.45,117.45,117.45,2037400000.0
2006-04-20 18:05:00,117.46,117.47,117.45,117.46,2037400000.0
2006-04-20 18:06:00,117.45,117.47,117.45,117.47,2037400000.0
2006-04-20 18:07:00,117.48,117.48,117.47,117.47,2037400000.0
2006-04-20 18:08:00,117.46,117.47,117.46,117.46,2037400000.0
2006-04-20 18:09:00,117.47,117.47,117.45,117.47,2037400000.0
2006-04-20 18:10:00,117.46,117.48,117.46,117.48,2037400000.0
2006-04-20 18:11:00,117.486,117.501,117.474,117.501,2037400000.0
2006-04-20 18:12:00,117.498,117.499,117.481,117.485,1621300029.0
2006-04-20 18:13:00,117.49,117.5,117.48,117.49,1967299989.0
2006-04-20 18:14:00,117.5,117.5,117.48,117.48,1967299989.0
2006-04-20 18:15:00,117.49,117.52,117.49,117.52,1967299989.0
2006-04-20 18:16:00,117.51,117.53,117.5,117.52,1967299989.0
2006-04-20 18:17:00,117.52,117.556,117.52,117.553,1967299989.0
2006-04-20 18:18:00,117.554,117.554,117.539,117.54,1595199987.0
2006-04-20 18:19:00,117.56,117.56,117.55,117.55,2083900003.0
2006-04-20 18:20:00,117.54,117.56,117.54,117.56,2083900003.0
2006-04-20 18:21:00,117.57,117.57,117.55,117.56,2083900003.0
2006-04-20 18:22:00,117.55,117.55,117.54,117.54,2083900003.0
2006-04-20 18:23:00,117.55,117.55,117.54,117.55,2083900003.0
2006-04-20 18:24:00,117.54,117.54,117.54,117.54,2083900003.0
2006-04-20 18:25:00,117.55,117.56,117.54,117.55,2083900003.0
2006-04-20 18:26:00,117.554,117.562,117.545,117.55,2083900003.0
2006-04-20 18:27:00,117.55,117.553,117.543,117.553,1719499992.0
2006-04-20 18:28:00,117.55,117.57,117.55,117.55,1791000009.0
2006-04-20 18:29:00,117.56,117.56,117.55,117.56,1791000009.0
2006-04-20 18:31:00,117.55,117.55,117.54,117.54,1791000009.0
2006-04-20 18:32:00,117.53,117.54,117.51,117.51,1791000009.0
2006-04-20 18:33:00,117.52,117.52,117.52,117.52,1791000009.0
2006-04-20 18:34:00,117.53,117.55,117.53,117.54,1791000009.0
2006-04-20 18:35:00,117.55,117.55,117.55,117.55,1791000009.0
2006-04-20 18:36:00,117.55,117.557,117.54,117.545,1791000009.0
2006-04-20 18:37:00,117.539,117.542,117.535,117.542,1484699989.0
2006-04-20 18:38:00,117.544,117.547,117.536,117.537,1221399978.0
2006-04-20 18:39:00,117.535,117.535,117.526,117.53,503500005.0
2006-04-20 18:40:00,117.531,117.537,117.522,117.522,1440299997.0
2006-04-20 18:41:00,117.522,117.528,117.519,117.523,1541400002.0
2006-04-20 18:42:00,117.522,117.539,117.522,117.525,1722499984.0
2006-04-20 18:43:00,117.523,117.531,117.523,117.531,826299997.0
2006-04-20 18:44:00,117.536,117.548,117.536,117.542,1045799994.0
2006-04-20 18:45:00,117.544,117.555,117.543,117.543,1339300002.0
2006-04-20 18:46:00,117.543,117.548,117.537,117.543,1597900000.0
2006-04-20 18:47:00,117.54,117.546,117.54,117.54,445699999.0
2006-04-20 18:48:00,117.535,117.54,117.527,117.527,956699990.0
2006-04-20 18:49:00,117.522,117.531,117.52,117.525,1287999991.0
2006-04-20 18:50:00,117.525,117.525,117.515,117.52,1815299996.0
2006-04-20 18:51:00,117.522,117.529,117.517,117.519,1704099989.0
2006-04-20 18:52:00,117.526,117.532,117.521,117.521,1483700005.0
2006-04-20 18:53:00,117.527,117.527,117.512,117.513,1491100002.0
2006-04-20 18:54:00,117.516,117.526,117.513,117.525,1574700002.0
2006-04-20 18:55:00,117.527,117.539,117.526,117.533,1794700006.0
2006-04-20 18:56:00,117.533,117.542,117.531,117.542,301499999.0
2006-04-20 18:57:00,117.542,117.542,117.52,117.529,898500006.0
2006-04-20 18:58:00,117.529,117.53,117.519,117.528,1297499997.0
2006-04-20 18:59:00,117.531,117.538,117.521,117.529,1707300007.0
2006-04-20 19:00:00,117.53,117.536,117.527,117.532,702899995.0
2006-04-20 19:01:00,117.541,117.551,117.537,117.551,608399999.0
2006-04-20 19:02:00,117.553,117.554,117.543,117.548,622400004.0
2006-04-20 19:03:00,117.549,117.556,117.547,117.547,1622599998.0
2006-04-20 19:04:00,117.547,117.565,117.544,117.565,821599982.0
2006-04-20 19:05:00,117.563,117.563,117.545,117.545,744100004.0
2006-04-20 19:06:00,117.544,117.552,117.54,117.55,1259399992.0
2006-04-20 19:07:00,117.55,117.55,117.54,117.55,1736900008.0
2006-04-20 19:08:00,117.557,117.564,117.553,117.563,1736900008.0
2006-04-20 19:09:00,117.56,117.562,117.552,117.552,657799998.0
2006-04-20 19:10:00,117.558,117.569,117.553,117.566,771800004.0
2006-04-20 19:11:00,117.568,117.569,117.559,117.562,566099998.0
2006-04-20 19:12:00,117.562,117.562,117.551,117.553,815200000.0
2006-04-20 19:13:00,117.552,117.562,117.552,117.56,600700004.0
2006-04-20 19:14:00,117.567,117.582,117.563,117.564,763999999.0
2006-04-20 19:15:00,117.565,117.573,117.56,117.565,2034100010.0
2006-04-20 19:16:00,117.563,117.563,117.547,117.552,853100003.0
2006-04-20 19:17:00,117.553,117.564,117.552,117.564,1091400002.0
2006-04-20 19:18:00,117.561,117.563,117.554,117.554,877300010.0
2006-04-20 19:19:00,117.555,117.566,117.551,117.551,1613499988.0
2006-04-20 19:20:00,117.55,117.555,117.545,117.55,912499999.0
2006-04-20 19:21:00,117.55,117.555,117.547,117.547,1395800004.0
2006-04-20 19:22:00,117.548,117.548,117.542,117.544,805099993.0
2006-04-20 19:23:00,117.55,117.55,117.54,117.55,1116399998.0
2006-04-20 19:24:00,117.557,117.568,117.554,117.557,1116399998.0
2006-04-20 19:25:00,117.557,117.565,117.555,117.56,1404000001.0
2006-04-20 19:26:00,117.54,117.55,117.54,117.55,2073400002.0
2006-04-20 19:27:00,117.552,117.563,117.55,117.563,2073400002.0
2006-04-20 19:28:00,117.54,117.563,117.54,117.563,827399999.0
2006-04-20 19:29:00,117.57,117.57,117.567,117.57,558900001.0
2006-04-20 19:30:00,117.57,117.573,117.565,117.57,846699996.0
2006-04-20 19:31:00,117.568,117.571,117.553,117.553,1736300002.0
2006-04-20 19:32:00,117.554,117.56,117.548,117.55,1621099998.0
2006-04-20 19:33:00,117.55,117.559,117.539,117.549,890800005.0
2006-04-20 19:34:00,117.544,117.546,117.535,117.544,1590499984.0
2006-04-20 19:35:00,117.545,117.547,117.54,117.545,922500001.0
2006-04-20 19:36:00,117.536,117.553,117.536,117.553,683400002.0
2006-04-20 19:37:00,117.553,117.555,117.55,117.553,272500003.0
2006-04-20 19:38:00,117.551,117.551,117.532,117.532,826800000.0
2006-04-20 19:39:00,117.531,117.55,117.529,117.54,1217799994.0
2006-04-20 19:40:00,117.538,117.541,117.532,117.538,865900001.0
2006-04-20 19:41:00,117.536,117.545,117.536,117.54,1413199990.0
2006-04-20 19:42:00,117.539,117.542,117.531,117.537,848499999.0
2006-04-20 19:43:00,117.545,117.545,117.54,117.54,347500004.0
2006-04-20 19:44:00,117.54,117.554,117.54,117.554,988699995.0
2006-04-20 19:45:00,117.554,117.554,117.545,117.547,888099999.0
2006-04-20 19:46:00,117.542,117.543,117.534,117.539,1027000006.0
2006-04-20 19:47:00,117.54,117.545,117.537,117.545,656500001.0
2006-04-20 19:48:00,117.54,117.547,117.539,117.54,1603499992.0
2006-04-20 19:49:00,117.545,117.549,117.54,117.545,696199996.0
2006-04-20 19:50:00,117.545,117.545,117.537,117.545,756000009.0
2006-04-20 19:51:00,117.545,117.545,117.54,117.545,788400002.0
2006-04-20 19:52:00,117.544,117.547,117.538,117.542,911100006.0
2006-04-20 19:53:00,117.547,117.547,117.54,117.545,985499993.0
2006-04-20 19:54:00,117.542,117.542,117.523,117.533,1872699985.0
2006-04-20 19:55:00,117.528,117.535,117.528,117.535,482899998.0
2006-04-20 19:56:00,117.536,117.539,117.529,117.539,846699990.0
2006-04-20 19:57:00,117.537,117.537,117.514,117.532,477900004.0
2006-04-20 19:58:00,117.532,117.534,117.524,117.524,1321800007.0
2006-04-20 19:59:00,117.527,117.538,117.527,117.538,905500011.0
2006-04-20 20:00:00,117.54,117.54,117.535,117.535,394600009.0
2006-04-20 20:01:00,117.535,117.543,117.53,117.54,647099999.0
2006-04-20 20:02:00,117.535,117.54,117.535,117.54,1468300002.0
2006-04-20 20:03:00,117.54,117.54,117.535,117.54,791899988.0
2006-04-20 20:04:00,117.542,117.561,117.542,117.561,821800011.0
2006-04-20 20:05:00,117.56,117.572,117.556,117.565,697300002.0
2006-04-20 20:06:00,117.558,117.56,117.544,117.55,1781499982.0
2006-04-20 20:07:00,117.545,117.553,117.543,117.553,969899993.0
2006-04-20 20:08:00,117.55,117.555,117.55,117.555,787199994.0
2006-04-20 20:09:00,117.55,117.555,117.545,117.55,933899997.0
2006-04-20 20:10:00,117.557,117.568,117.556,117.565,916700005.0
2006-04-20 20:11:00,117.563,117.567,117.557,117.562,1783299997.0
2006-04-20 20:13:00,117.555,117.568,117.553,117.562,989699996.0
2006-04-20 20:14:00,117.565,117.571,117.56,117.57,1302100001.0
2006-04-20 20:15:00,117.572,117.576,117.565,117.567,1397600002.0
2006-04-20 20:16:00,117.565,117.573,117.565,117.57,1016700005.0
2006-04-20 20:17:00,117.57,117.57,117.56,117.56,801900005.0
2006-04-20 20:18:00,117.565,117.57,117.565,117.57,348800002.0
2006-04-20 20:19:00,117.571,117.574,117.567,117.571,1031599996.0
2006-04-20 20:20:00,117.568,117.568,117.56,117.568,1051300003.0
2006-04-20 20:21:00,117.568,117.568,117.555,117.555,1173100009.0
2006-04-20 20:22:00,117.556,117.569,117.555,117.564,1566399990.0
2006-04-20 20:23:00,117.561,117.58,117.561,117.578,836799997.0
2006-04-20 20:24:00,117.578,117.586,117.575,117.577,996800009.0
2006-04-20 20:25:00,117.587,117.61,117.582,117.582,1120699998.0
2006-04-20 20:26:00,117.58,117.591,117.577,117.584,1046500013.0
2006-04-20 20:27:00,117.585,117.585,117.58,117.585,1208800015.0
2006-04-20 20:28:00,117.583,117.585,117.57,117.575,1929899996.0
2006-04-20 20:29:00,117.59,117.61,117.59,117.61,1653000014.0
2006-04-20 20:30:00,117.62,117.62,117.6,117.6,1653000014.0
2006-04-20 20:31:00,117.6,117.601,117.59,117.598,1653000014.0
2006-04-20 20:32:00,117.597,117.597,117.584,117.587,2132599986.0
2006-04-20 20:33:00,117.583,117.583,117.572,117.579,643099997.0
2006-04-20 20:34:00,117.577,117.58,117.573,117.58,442299995.0
2006-04-20 20:35:00,117.58,117.58,117.575,117.58,528300007.0
2006-04-20 20:36:00,117.58,117.58,117.58,117.58,446700000.0
2006-04-20 20:37:00,117.582,117.591,117.582,117.586,447600011.0
2006-04-20 20:38:00,117.585,117.588,117.572,117.577,1157499994.0
2006-04-20 20:39:00,117.575,117.579,117.57,117.576,1170500005.0
2006-04-20 20:40:00,117.57,117.57,117.56,117.56,1163300004.0
2006-04-20 20:41:00,117.56,117.562,117.545,117.555,1163300004.0
2006-04-20 20:42:00,117.55,117.556,117.545,117.55,1143099996.0
2006-04-20 20:43:00,117.55,117.555,117.547,117.555,1521800008.0
2006-04-20 20:44:00,117.555,117.558,117.547,117.555,1540100012.0
2006-04-20 20:45:00,117.555,117.558,117.547,117.55,1099899996.0
2006-04-20 20:46:00,117.555,117.558,117.545,117.555,1574400001.0
2006-04-20 20:47:00,117.555,117.555,117.548,117.555,2027600002.0
2006-04-20 20:48:00,117.553,117.553,117.539,117.542,1368199999.0
2006-04-20 20:49:00,117.535,117.546,117.533,117.536,1183999999.0
2006-04-20 20:50:00,117.535,117.54,117.535,117.535,1766200011.0
2006-04-20 20:51:00,117.533,117.533,117.509,117.525,438000004.0
2006-04-20 20:52:00,117.527,117.533,117.521,117.532,167500003.0
2006-04-20 20:53:00,117.53,117.533,117.523,117.527,1405999998.0
2006-04-20 20:54:00,117.528,117.54,117.528,117.54,534499993.0
2006-04-20 20:55:00,117.542,117.542,117.532,117.535,1843500001.0
2006-04-20 20:56:00,117.54,117.54,117.532,117.54,637800000.0
2006-04-20 20:57:00,117.538,117.541,117.527,117.529,1473099998.0
2006-04-20 20:58:00,117.53,117.54,117.53,117.54,1212100000.0
2006-04-20 20:59:00,117.53,117.54,117.52,117.53,1212100000.0
2006-04-20 21:00:00,117.54,117.54,117.53,117.54,1212100000.0
2006-04-20 21:01:00,117.539,117.539,117.525,117.53,1212100000.0
2006-04-20 21:02:00,117.535,117.549,117.535,117.545,974900008.0
2006-04-20 21:03:00,117.551,117.559,117.548,117.551,1042199997.0
2006-04-20 21:04:00,117.55,117.555,117.55,117.555,690200002.0
2006-04-20 21:05:00,117.555,117.558,117.553,117.557,698300011.0
2006-04-20 21:06:00,117.558,117.558,117.55,117.55,1090400009.0
2006-04-20 21:07:00,117.553,117.561,117.551,117.555,1566399996.0
2006-04-20 21:08:00,117.555,117.555,117.534,117.55,952300006.0
2006-04-20 21:09:00,117.545,117.554,117.543,117.554,115399999.0
2006-04-20 21:10:00,117.553,117.553,117.54,117.545,548500003.0
2006-04-20 21:11:00,117.543,117.543,117.523,117.523,251000006.0
2006-04-20 21:12:00,117.518,117.532,117.518,117.532,673099999.0
2006-04-20 21:13:00,117.527,117.545,117.524,117.535,856300005.0
2006-04-20 21:14:00,117.536,117.536,117.51,117.521,1467900001.0
2006-04-20 21:15:00,117.516,117.516,117.494,117.494,1184100005.0
2006-04-20 21:16:00,117.486,117.493,117.471,117.471,962399999.0
2006-04-20 21:17:00,117.471,117.48,117.464,117.466,1651400007.0
2006-04-20 21:18:00,117.472,117.478,117.468,117.468,1034200000.0
2006-04-20 21:19:00,117.469,117.478,117.469,117.471,891299999.0
2006-04-20 21:20:00,117.47,117.477,117.464,117.475,1191599998.0
2006-04-20 21:21:00,117.472,117.473,117.462,117.465,1374999997.0
2006-04-20 21:22:00,117.469,117.477,117.464,117.473,1774699998.0
2006-04-20 21:23:00,117.478,117.483,117.474,117.475,1042800008.0
2006-04-20 21:24:00,117.475,117.5,117.47,117.5,1706200001.0
2006-04-20 21:25:00,117.502,117.51,117.497,117.498,1200999991.0
2006-04-20 21:26:00,117.492,117.495,117.483,117.486,1229400009.0
2006-04-20 21:27:00,117.485,117.499,117.485,117.499,647100000.0
2006-04-20 21:28:00,117.498,117.51,117.498,117.509,375000004.0
2006-04-20 21:29:00,117.513,117.513,117.495,117.497,819399995.0
2006-04-20 21:30:00,117.501,117.509,117.5,117.505,870799998.0
2006-04-20 21:31:00,117.502,117.51,117.502,117.51,277899996.0
2006-04-20 21:32:00,117.51,117.51,117.507,117.51,840500002.0
2006-04-20 21:33:00,117.507,117.513,117.507,117.51,523599997.0
2006-04-20 21:34:00,117.509,117.512,117.489,117.49,608600008.0
2006-04-20 21:35:00,117.496,117.496,117.485,117.485,229799994.0
2006-04-20 21:36:00,117.487,117.492,117.485,117.486,530699997.0
2006-04-20 21:37:00,117.488,117.491,117.473,117.484,486299997.0
2006-04-20 21:38:00,117.487,117.488,117.479,117.479,139200004.0
2006-04-20 21:39:00,117.48,117.489,117.477,117.489,714900004.0
2006-04-20 21:40:00,117.492,117.503,117.488,117.497,907899992.0
2006-04-20 21:41:00,117.5,117.507,117.493,117.493,890000005.0
2006-04-20 21:42:00,117.49,117.5,117.486,117.495,1465400000.0
2006-04-20 21:43:00,117.49,117.492,117.478,117.485,328999998.0
2006-04-20 21:44:00,117.49,117.49,117.474,117.478,1636700002.0
2006-04-20 21:45:00,117.478,117.501,117.478,117.501,485999996.0
2006-04-20 21:46:00,117.5,117.512,117.496,117.512,830200007.0
2006-04-20 21:47:00,117.509,117.515,117.5,117.508,585100004.0
2006-04-20 21:48:00,117.509,117.514,117.498,117.503,899100006.0
2006-04-20 21:49:00,117.507,117.521,117.505,117.521,548400000.0
2006-04-20 21:50:00,117.527,117.533,117.527,117.527,162000004.0
2006-04-20 21:51:00,117.523,117.523,117.515,117.515,472799999.0
2006-04-20 21:52:00,117.515,117.515,117.506,117.506,162399998.0
2006-04-20 21:53:00,117.505,117.509,117.502,117.509,395399996.0
2006-04-20 21:54:00,117.51,117.521,117.509,117.515,946600006.0
2006-04-20 21:55:00,117.512,117.513,117.507,117.507,277500006.0
2006-04-20 21:56:00,117.513,117.521,117.501,117.516,528300005.0
2006-04-20 21:57:00,117.52,117.52,117.512,117.514,294000005.0
2006-04-20 21:58:00,117.512,117.523,117.511,117.523,143500001.0
2006-04-20 21:59:00,117.527,117.539,117.523,117.53,692099999.0
2006-04-20 22:00:00,117.53,117.535,117.528,117.53,1059700006.0
2006-04-20 22:01:00,117.534,117.553,117.532,117.548,1408599999.0
2006-04-20 22:02:00,117.545,117.553,117.54,117.545,781700004.0
2006-04-20 22:03:00,117.544,117.552,117.544,117.545,196599997.0
2006-04-20 22:04:00,117.544,117.55,117.538,117.547,789299998.0
2006-04-20 22:05:00,117.554,117.563,117.553,117.563,252499997.0
2006-04-20 22:06:00,117.557,117.557,117.546,117.546,153499998.0
2006-04-20 22:07:00,117.546,117.553,117.545,117.553,315400003.0
2006-04-20 22:08:00,117.548,117.549,117.531,117.531,222800004.0
2006-04-20 22:09:00,117.544,117.547,117.54,117.54,240099995.0
2006-04-20 22:10:00,117.547,117.553,117.544,117.553,125399998.0
2006-04-20 22:11:00,117.543,117.555,117.539,117.539,621500013.0
2006-04-20 22:12:00,117.538,117.542,117.532,117.532,126999998.0
2006-04-20 22:13:00,117.531,117.545,117.501,117.501,519400005.0
2006-04-20 22:14:00,117.495,117.495,117.467,117.467,414100004.0
2006-04-20 22:15:00,117.463,117.463,117.431,117.431,199699999.0
2006-04-20 22:16:00,117.42,117.42,117.404,117.405,785000013.0
2006-04-20 22:17:00,117.414,117.426,117.414,117.42,290300006.0
2006-04-20 22:18:00,117.42,117.423,117.414,117.419,508700001.0
2006-04-20 22:19:00,117.42,117.428,117.42,117.425,487600008.0
2006-04-20 22:20:00,117.427,117.436,117.427,117.436,154699998.0
2006-04-20 22:21:00,117.437,117.437,117.419,117.434,203500003.0
2006-04-20 22:22:00,117.433,117.433,117.427,117.433,213300000.0
2006-04-20 22:23:00,117.435,117.435,117.43,117.43,126100000.0
2006-04-20 22:24:00,117.437,117.442,117.429,117.43,429800003.0
2006-04-20 22:25:00,117.446,117.483,117.446,117.472,282700007.0
2006-04-20 22:26:00,117.467,117.476,117.466,117.47,304600001.0
2006-04-20 22:27:00,117.478,117.492,117.476,117.492,897699999.0
2006-04-20 22:28:00,117.494,117.494,117.479,117.49,231600003.0
2006-04-20 22:29:00,117.488,117.495,117.483,117.483,93299999.0
2006-04-20 22:30:00,117.49,117.49,117.487,117.488,329099996.0
2006-04-20 22:31:00,117.49,117.49,117.49,117.49,283499993.0
2006-04-20 22:32:00,117.488,117.492,117.481,117.492,289200007.0
2006-04-20 22:33:00,117.504,117.514,117.492,117.5,652100001.0
2006-04-20 22:34:00,117.497,117.502,117.485,117.485,866499998.0
2006-04-20 22:35:00,117.488,117.491,117.473,117.486,343599993.0
2006-04-20 22:36:00,117.491,117.499,117.488,117.49,811900003.0
2006-04-20 22:37:00,117.488,117.49,117.485,117.49,160000003.0
2006-04-20 22:38:00,117.497,117.497,117.487,117.487,82999999.0
2006-04-20 22:39:00,117.487,117.505,117.487,117.505,301399997.0
2006-04-20 22:40:00,117.507,117.507,117.488,117.488,790800001.0
2006-04-20 22:41:00,117.499,117.519,117.499,117.515,259599999.0
2006-04-20 22:42:00,117.51,117.512,117.502,117.502,227000003.0
2006-04-20 22:43:00,117.501,117.523,117.501,117.523,352199997.0
2006-04-20 22:44:00,117.525,117.525,117.506,117.51,232599998.0
2006-04-20 22:45:00,117.518,117.524,117.513,117.518,430099999.0
2006-04-20 22:46:00,117.517,117.517,117.503,117.503,256700000.0
2006-04-20 22:47:00,117.518,117.531,117.512,117.52,309500001.0
2006-04-20 22:48:00,117.529,117.536,117.522,117.522,220100000.0
2006-04-20 22:49:00,117.53,117.535,117.528,117.535,336700000.0
2006-04-20 22:50:00,117.531,117.546,117.527,117.527,310300005.0
2006-04-20 22:51:00,117.535,117.541,117.53,117.53,312500000.0
2006-04-20 22:52:00,117.528,117.541,117.525,117.525,373299999.0
2006-04-20 22:53:00,117.533,117.542,117.527,117.528,491399992.0
2006-04-20 22:54:00,117.53,117.543,117.527,117.543,323600006.0
2006-04-20 22:55:00,117.547,117.547,117.534,117.54,579599997.0
2006-04-20 22:56:00,117.54,117.543,117.535,117.535,372800005.0
2006-04-20 22:57:00,117.537,117.546,117.535,117.535,435900004.0
2006-04-20 22:58:00,117.542,117.564,117.542,117.559,308100000.0
2006-04-20 22:59:00,117.545,117.545,117.529,117.535,344900004.0
2006-04-20 23:00:00,117.519,117.519,117.48,117.482,251500003.0
2006-04-20 23:01:00,117.48,117.493,117.471,117.487,340199999.0
2006-04-20 23:02:00,117.485,117.494,117.468,117.474,324700002.0
2006-04-20 23:03:00,117.493,117.499,117.465,117.465,157800002.0
2006-04-20 23:04:00,117.473,117.494,117.468,117.481,176700001.0
2006-04-20 23:05:00,117.485,117.485,117.429,117.429,308299995.0
2006-04-20 23:06:00,117.432,117.441,117.416,117.43,212500005.0
2006-04-20 23:07:00,117.426,117.462,117.426,117.444,299199999.0
2006-04-20 23:08:00,117.455,117.463,117.431,117.431,257500001.0
2006-04-20 23:09:00,117.431,117.457,117.431,117.442,291200009.0
2006-04-20 23:10:00,117.438,117.473,117.438,117.444,242200005.0
2006-04-20 23:11:00,117.45,117.456,117.442,117.445,289800000.0
2006-04-20 23:12:00,117.433,117.452,117.426,117.448,470400007.0
2006-04-20 23:13:00,117.46,117.463,117.445,117.445,280700001.0
2006-04-20 23:14:00,117.44,117.456,117.436,117.439,244900008.0
2006-04-20 23:15:00,117.434,117.434,117.398,117.405,200400000.0
2006-04-20 23:16:00,117.4,117.429,117.398,117.414,197499999.0
2006-04-20 23:17:00,117.407,117.449,117.407,117.431,186700002.0
2006-04-20 23:18:00,117.42,117.439,117.408,117.409,203299995.0
2006-04-20 23:19:00,117.395,117.417,117.395,117.409,139699998.0
2006-04-20 23:20:00,117.416,117.431,117.411,117.427,290600004.0
2006-04-20 23:21:00,117.416,117.423,117.404,117.408,196799998.0
2006-04-20 23:22:00,117.404,117.412,117.386,117.403,458599995.0
2006-04-20 23:23:00,117.422,117.434,117.414,117.427,297099996.0
2006-04-20 23:24:00,117.465,117.503,117.433,117.433,114300000.0
2006-04-20 23:25:00,117.415,117.415,117.407,117.415,122600003.0
2006-04-20 23:26:00,117.408,117.418,117.406,117.418,341900003.0
2006-04-20 23:27:00,117.419,117.428,117.419,117.426,209400003.0
2006-04-20 23:28:00,117.421,117.429,117.42,117.425,59100001.0
2006-04-20 23:29:00,117.43,117.435,117.43,117.43,102299999.0
2006-04-20 23:30:00,117.432,117.432,117.428,117.431,102200000.0
2006-04-20 23:31:00,117.429,117.432,117.421,117.431,208199997.0
2006-04-20 23:32:00,117.422,117.433,117.419,117.433,223299999.0
2006-04-20 23:33:00,117.435,117.435,117.425,117.43,157300002.0
2006-04-20 23:34:00,117.432,117.437,117.427,117.437,126199999.0
2006-04-20 23:35:00,117.434,117.434,117.422,117.422,210600006.0
2006-04-20 23:36:00,117.425,117.434,117.421,117.432,265800003.0
2006-04-20 23:37:00,117.433,117.439,117.43,117.436,349199996.0
2006-04-20 23:38:00,117.432,117.443,117.432,117.44,310100001.0
2006-04-20 23:39:00,117.438,117.439,117.438,117.439,41500001.0
2006-04-20 23:40:00,117.43,117.435,117.425,117.428,267599996.0
2006-04-20 23:41:00,117.432,117.445,117.432,117.445,218899993.0
2006-04-20 23:42:00,117.44,117.445,117.437,117.445,267800002.0
2006-04-20 23:43:00,117.438,117.448,117.438,117.445,283899995.0
2006-04-20 23:44:00,117.44,117.447,117.44,117.44,252600001.0
2006-04-20 23:45:00,117.445,117.445,117.438,117.438,204499998.0
2006-04-20 23:46:00,117.445,117.445,117.44,117.44,190800000.0
2006-04-20 23:47:00,117.438,117.445,117.438,117.445,46300000.0
2006-04-20 23:48:00,117.445,117.445,117.435,117.445,230400004.0
2006-04-20 23:49:00,117.448,117.453,117.444,117.449,344600001.0
2006-04-20 23:50:00,117.447,117.455,117.447,117.455,178499997.0
2006-04-20 23:51:00,117.449,117.452,117.443,117.443,120800003.0
2006-04-20 23:52:00,117.452,117.459,117.445,117.45,231299991.0
2006-04-20 23:53:00,117.453,117.456,117.443,117.443,265800003.0
2006-04-20 23:54:00,117.445,117.448,117.438,117.438,312100001.0
2006-04-20 23:55:00,117.44,117.441,117.433,117.438,199400003.0
2006-04-20 23:56:00,117.438,117.438,117.427,117.43,291600002.0
2006-04-20 23:57:00,117.43,117.438,117.43,117.43,224699999.0
2006-04-20 23:58:00,117.432,117.432,117.418,117.418,222299995.0
2006-04-20 23:59:00,117.421,117.421,117.401,117.402,260100007.0
2006-04-21 00:00:00,117.412,117.415,117.405,117.415,173600003.0
2006-04-21 00:01:00,117.415,117.42,117.4,117.4,109200000.0
2006-04-21 00:02:00,117.39,117.392,117.384,117.387,121299998.0
2006-04-21 00:03:00,117.38,117.38,117.368,117.375,126400003.0
2006-04-21 00:04:00,117.38,117.385,117.377,117.38,269000006.0
2006-04-21 00:05:00,117.382,117.386,117.374,117.386,274299996.0
2006-04-21 00:06:00,117.381,117.391,117.381,117.387,98000001.0
2006-04-21 00:07:00,117.385,117.388,117.38,117.385,130500001.0
2006-04-21 00:08:00,117.38,117.38,117.363,117.365,120299998.0
2006-04-21 00:09:00,117.37,117.375,117.367,117.375,393400004.0
2006-04-21 00:10:00,117.373,117.373,117.357,117.367,206000001.0
2006-04-21 00:11:00,117.362,117.379,117.353,117.377,329300004.0
2006-04-21 00:12:00,117.374,117.387,117.369,117.387,95300000.0
2006-04-21 00:13:00,117.39,117.403,117.39,117.403,323600004.0
2006-04-21 00:14:00,117.41,117.417,117.41,117.417,214600006.0
2006-04-21 00:15:00,117.418,117.436,117.418,117.421,319299997.0
2006-04-21 00:16:00,117.426,117.435,117.423,117.423,132799999.0
2006-04-21 00:17:00,117.414,117.421,117.409,117.409,328799996.0
2006-04-21 00:18:00,117.415,117.417,117.41,117.412,284499998.0
2006-04-21 00:19:00,117.41,117.415,117.405,117.405,321099999.0
2006-04-21 00:20:00,117.412,117.415,117.407,117.415,162100002.0
2006-04-21 00:21:00,117.412,117.43,117.412,117.425,223100002.0
2006-04-21 00:22:00,117.419,117.43,117.419,117.43,398799997.0
2006-04-21 00:23:00,117.433,117.433,117.423,117.428,271800003.0
2006-04-21 00:24:00,117.427,117.435,117.425,117.43,253800003.0
2006-04-21 00:25:00,117.429,117.432,117.424,117.425,192900002.0
2006-04-21 00:26:00,117.422,117.422,117.412,117.422,160299999.0
2006-04-21 00:27:00,117.435,117.454,117.435,117.439,177200001.0
2006-04-21 00:28:00,117.449,117.484,117.449,117.455,202900001.0
2006-04-21 00:29:00,117.447,117.463,117.441,117.463,253799998.0
2006-04-21 00:30:00,117.463,117.463,117.449,117.457,239999997.0
2006-04-21 00:31:00,117.457,117.463,117.45,117.462,275000003.0
2006-04-21 00:32:00,117.47,117.477,117.453,117.453,155199998.0
2006-04-21 00:33:00,117.468,117.482,117.465,117.482,230700004.0
2006-04-21 00:34:00,117.483,117.483,117.471,117.482,193500006.0
2006-04-21 00:35:00,117.488,117.502,117.488,117.502,237399998.0
2006-04-21 00:36:00,117.501,117.501,117.482,117.482,254200000.0
2006-04-21 00:37:00,117.485,117.485,117.472,117.48,269399997.0
2006-04-21 00:38:00,117.485,117.498,117.485,117.498,199900000.0
2006-04-21 00:39:00,117.505,117.522,117.505,117.522,205800000.0
2006-04-21 00:40:00,117.523,117.523,117.496,117.496,231300004.0
2006-04-21 00:41:00,117.497,117.503,117.497,117.502,321600008.0
2006-04-21 00:42:00,117.507,117.512,117.5,117.511,344900002.0
2006-04-21 00:43:00,117.515,117.519,117.492,117.493,254499998.0
2006-04-21 00:44:00,117.482,117.482,117.468,117.475,277800004.0
2006-04-21 00:45:00,117.485,117.486,117.464,117.474,276500003.0
2006-04-21 00:46:00,117.475,117.475,117.465,117.47,210900000.0
2006-04-21 00:47:00,117.475,117.475,117.472,117.475,135700000.0
2006-04-21 00:48:00,117.475,117.475,117.47,117.47,271599995.0
2006-04-21 00:49:00,117.467,117.475,117.467,117.475,276400002.0
2006-04-21 00:50:00,117.471,117.471,117.459,117.459,109500004.0
2006-04-21 00:51:00,117.458,117.465,117.455,117.455,167099999.0
2006-04-21 00:52:00,117.457,117.468,117.457,117.458,304399999.0
2006-04-21 00:53:00,117.458,117.458,117.45,117.45,144600000.0
2006-04-21 00:54:00,117.453,117.462,117.453,117.458,170300002.0
2006-04-21 00:55:00,117.46,117.465,117.46,117.465,232699998.0
2006-04-21 00:56:00,117.458,117.46,117.45,117.45,308799998.0
2006-04-21 00:57:00,117.445,117.454,117.441,117.441,233299997.0
2006-04-21 00:58:00,117.438,117.438,117.416,117.416,144799999.0
2006-04-21 00:59:00,117.42,117.42,117.406,117.408,151199997.0
2006-04-21 01:00:00,117.405,117.409,117.405,117.405,159300002.0
2006-04-21 01:01:00,117.408,117.413,117.401,117.412,320599996.0
2006-04-21 01:02:00,117.415,117.435,117.413,117.435,316599995.0
2006-04-21 01:03:00,117.437,117.44,117.42,117.435,235099997.0
2006-04-21 01:04:00,117.431,117.431,117.409,117.409,52400001.0
2006-04-21 01:05:00,117.398,117.398,117.382,117.382,113500001.0
2006-04-21 01:06:00,117.392,117.401,117.392,117.396,283200003.0
2006-04-21 01:07:00,117.388,117.396,117.385,117.395,155299997.0
2006-04-21 01:08:00,117.393,117.395,117.386,117.39,390299995.0
2006-04-21 01:09:00,117.389,117.405,117.385,117.402,262599998.0
2006-04-21 01:10:00,117.409,117.431,117.408,117.423,392500003.0
2006-04-21 01:11:00,117.425,117.431,117.42,117.43,329200004.0
2006-04-21 01:12:00,117.423,117.424,117.418,117.424,237499995.0
2006-04-21 01:13:00,117.419,117.423,117.419,117.419,165799996.0
2006-04-21 01:14:00,117.412,117.425,117.412,117.421,179999996.0
2006-04-21 01:15:00,117.423,117.423,117.41,117.41,208100004.0
2006-04-21 01:16:00,117.412,117.418,117.405,117.418,199799998.0
2006-04-21 01:17:00,117.417,117.417,117.405,117.417,312900003.0
2006-04-21 01:18:00,117.42,117.42,117.412,117.416,165699997.0
2006-04-21 01:19:00,117.407,117.419,117.406,117.415,216799996.0
2006-04-21 01:20:00,117.417,117.419,117.409,117.409,165999999.0
2006-04-21 01:21:00,117.412,117.422,117.412,117.413,180900000.0
2006-04-21 01:22:00,117.41,117.422,117.41,117.419,371500001.0
2006-04-21 01:23:00,117.425,117.425,117.418,117.423,166300000.0
2006-04-21 01:24:00,117.428,117.433,117.428,117.429,189199999.0
2006-04-21 01:25:00,117.437,117.456,117.437,117.451,287599999.0
2006-04-21 01:26:00,117.445,117.445,117.432,117.433,136899996.0
2006-04-21 01:27:00,117.446,117.446,117.434,117.439,115500000.0
2006-04-21 01:28:00,117.43,117.443,117.43,117.441,103100001.0
2006-04-21 01:29:00,117.44,117.446,117.432,117.438,182399997.0
2006-04-21 01:30:00,117.424,117.429,117.424,117.425,213400005.0
2006-04-21 01:31:00,117.423,117.43,117.423,117.43,111500003.0
2006-04-21 01:32:00,117.424,117.432,117.416,117.432,190899998.0
2006-04-21 01:33:00,117.43,117.435,117.43,117.435,210399996.0
2006-04-21 01:34:00,117.43,117.435,117.425,117.43,603499995.0
2006-04-21 01:35:00,117.436,117.443,117.436,117.437,232900002.0
2006-04-21 01:36:00,117.43,117.43,117.419,117.42,134700000.0
2006-04-21 01:37:00,117.42,117.425,117.42,117.42,266699998.0
2006-04-21 01:38:00,117.428,117.436,117.422,117.432,149299999.0
2006-04-21 01:39:00,117.42,117.432,117.42,117.427,143500001.0
2006-04-21 01:40:00,117.441,117.452,117.441,117.446,168599996.0
2006-04-21 01:41:00,117.466,117.473,117.465,117.473,131900000.0
2006-04-21 01:42:00,117.475,117.481,117.471,117.475,307900007.0
2006-04-21 01:43:00,117.471,117.48,117.471,117.478,260899997.0
2006-04-21 01:44:00,117.478,117.489,117.478,117.487,280600003.0
2006-04-21 01:45:00,117.495,117.495,117.49,117.495,339200004.0
2006-04-21 01:46:00,117.492,117.493,117.485,117.493,68500000.0
2006-04-21 01:47:00,117.493,117.506,117.493,117.497,193999996.0
2006-04-21 01:48:00,117.498,117.498,117.465,117.465,196700001.0
2006-04-21 01:49:00,117.46,117.478,117.45,117.478,135800001.0
2006-04-21 01:50:00,117.497,117.61,117.497,117.61,224400002.0
2006-04-21 01:51:00,117.618,117.618,117.548,117.556,407400001.0
2006-04-21 01:52:00,117.579,117.624,117.579,117.61,194500002.0
2006-04-21 01:53:00,117.613,117.617,117.584,117.584,140699998.0
2006-04-21 01:54:00,117.577,117.59,117.571,117.59,212000004.0
2006-04-21 01:55:00,117.592,117.592,117.559,117.559,157500002.0
2006-04-21 01:56:00,117.546,117.555,117.54,117.555,180600001.0
2006-04-21 01:57:00,117.552,117.581,117.552,117.568,185100001.0
2006-04-21 01:58:00,117.553,117.553,117.524,117.532,233399996.0
2006-04-21 01:59:00,117.538,117.538,117.522,117.528,291799999.0
2006-04-21 02:00:00,117.52,117.52,117.498,117.505,121700000.0
2006-04-21 02:01:00,117.504,117.52,117.504,117.517,287600009.0
2006-04-21 02:02:00,117.515,117.562,117.515,117.562,341900002.0
2006-04-21 02:03:00,117.558,117.573,117.554,117.562,258200005.0
2006-04-21 02:04:00,117.557,117.568,117.548,117.561,330599997.0
2006-04-21 02:05:00,117.559,117.563,117.546,117.549,215999994.0
2006-04-21 02:06:00,117.55,117.55,117.538,117.546,299399997.0
2006-04-21 02:07:00,117.542,117.554,117.542,117.554,159000002.0
2006-04-21 02:08:00,117.552,117.552,117.545,117.545,125400001.0
2006-04-21 02:09:00,117.553,117.567,117.55,117.557,242499997.0
2006-04-21 02:10:00,117.55,117.566,117.547,117.566,332600000.0
2006-04-21 02:11:00,117.57,117.578,117.564,117.564,253199999.0
2006-04-21 02:12:00,117.565,117.571,117.558,117.558,202999999.0
2006-04-21 02:13:00,117.546,117.546,117.532,117.532,395899999.0
2006-04-21 02:14:00,117.532,117.563,117.532,117.562,104399998.0
2006-04-21 02:15:00,117.566,117.566,117.552,117.555,235299997.0
2006-04-21 02:16:00,117.555,117.558,117.544,117.55,304200000.0
2006-04-21 02:17:00,117.551,117.562,117.547,117.562,137099999.0
2006-04-21 02:18:00,117.557,117.557,117.543,117.543,73900000.0
2006-04-21 02:19:00,117.533,117.535,117.527,117.527,196700000.0
2006-04-21 02:20:00,117.522,117.536,117.522,117.524,172000002.0
2006-04-21 02:21:00,117.521,117.524,117.509,117.524,371200003.0
2006-04-21 02:22:00,117.525,117.527,117.505,117.51,259500007.0
2006-04-21 02:23:00,117.507,117.515,117.507,117.509,196699996.0
2006-04-21 02:24:00,117.518,117.521,117.516,117.52,217399995.0
2006-04-21 02:25:00,117.516,117.516,117.507,117.513,46700000.0
2006-04-21 02:26:00,117.51,117.51,117.49,117.495,277599992.0
2006-04-21 02:27:00,117.485,117.499,117.48,117.48,213700000.0
2006-04-21 02:28:00,117.489,117.501,117.488,117.488,190900002.0
2006-04-21 02:29:00,117.497,117.501,117.493,117.493,163799996.0
2006-04-21 02:30:00,117.5,117.514,117.493,117.509,188499999.0
2006-04-21 02:31:00,117.515,117.515,117.51,117.515,217599999.0
2006-04-21 02:32:00,117.515,117.546,117.507,117.546,253700000.0
2006-04-21 02:33:00,117.56,117.565,117.559,117.56,212999996.0
2006-04-21 02:34:00,117.565,117.567,117.55,117.55,313900005.0
2006-04-21 02:35:00,117.537,117.553,117.537,117.546,382700004.0
2006-04-21 02:36:00,117.545,117.545,117.54,117.545,138600001.0
2006-04-21 02:37:00,117.54,117.54,117.54,117.54,49800001.0
2006-04-21 02:38:00,117.535,117.535,117.516,117.533,185599997.0
2006-04-21 02:39:00,117.523,117.523,117.507,117.507,131900001.0
2006-04-21 02:40:00,117.505,117.518,117.505,117.518,404599996.0
2006-04-21 02:41:00,117.52,117.521,117.513,117.515,177199997.0
2006-04-21 02:42:00,117.519,117.542,117.519,117.54,267400003.0
2006-04-21 02:43:00,117.552,117.554,117.538,117.549,357100000.0
2006-04-21 02:44:00,117.554,117.563,117.554,117.563,257899994.0
2006-04-21 02:45:00,117.56,117.573,117.56,117.56,243900000.0
2006-04-21 02:46:00,117.565,117.567,117.563,117.565,100200002.0
2006-04-21 02:47:00,117.564,117.583,117.564,117.576,258999995.0
2006-04-21 02:48:00,117.583,117.617,117.583,117.602,191399996.0
2006-04-21 02:49:00,117.607,117.613,117.6,117.613,292700001.0
2006-04-21 02:50:00,117.608,117.622,117.607,117.622,266500003.0
2006-04-21 02:51:00,117.63,117.64,117.624,117.624,122700001.0
2006-04-21 02:52:00,117.625,117.631,117.601,117.601,392400000.0
2006-04-21 02:53:00,117.604,117.619,117.601,117.616,213500002.0
2006-04-21 02:54:00,117.61,117.619,117.604,117.613,279699995.0
2006-04-21 02:55:00,117.611,117.611,117.601,117.609,174500001.0
2006-04-21 02:56:00,117.602,117.607,117.598,117.604,229500000.0
2006-04-21 02:57:00,117.606,117.611,117.595,117.595,282699998.0
2006-04-21 02:58:00,117.603,117.603,117.591,117.591,236000004.0
2006-04-21 02:59:00,117.595,117.603,117.592,117.592,147500001.0
2006-04-21 03:00:00,117.584,117.584,117.575,117.575,235399997.0
2006-04-21 03:01:00,117.572,117.573,117.56,117.567,87300000.0
2006-04-21 03:02:00,117.559,117.559,117.553,117.558,192500005.0
2006-04-21 03:03:00,117.56,117.567,117.557,117.564,213100001.0
2006-04-21 03:04:00,117.562,117.574,117.562,117.571,346200006.0
2006-04-21 03:05:00,117.571,117.571,117.555,117.555,277700001.0
2006-04-21 03:06:00,117.568,117.578,117.568,117.578,147100001.0
2006-04-21 03:07:00,117.577,117.587,117.577,117.585,382399997.0
2006-04-21 03:08:00,117.584,117.589,117.579,117.589,249899998.0
2006-04-21 03:09:00,117.589,117.589,117.578,117.585,141499998.0
2006-04-21 03:10:00,117.586,117.595,117.584,117.595,280100002.0
2006-04-21 03:11:00,117.595,117.614,117.59,117.611,249500003.0
2006-04-21 03:12:00,117.62,117.635,117.616,117.628,322999999.0
2006-04-21 03:13:00,117.636,117.636,117.619,117.619,341399999.0
2006-04-21 03:14:00,117.61,117.621,117.61,117.616,128900003.0
2006-04-21 03:15:00,117.633,117.639,117.633,117.635,219000002.0
2006-04-21 03:16:00,117.614,117.614,117.589,117.594,122699998.0
2006-04-21 03:17:00,117.591,117.602,117.591,117.597,179100003.0
2006-04-21 03:18:00,117.597,117.602,117.595,117.597,144999999.0
2006-04-21 03:19:00,117.595,117.605,117.595,117.605,20000000.0
2006-04-21 03:20:00,117.605,117.605,117.597,117.6,270600004.0
2006-04-21 03:21:00,117.608,117.618,117.608,117.613,71899998.0
2006-04-21 03:22:00,117.618,117.625,117.618,117.625,213800005.0
2006-04-21 03:23:00,117.63,117.654,117.63,117.65,173700005.0
2006-04-21 03:24:00,117.652,117.652,117.626,117.628,241400001.0
2006-04-21 03:25:00,117.62,117.62,117.6,117.6,108200000.0
2006-04-21 03:26:00,117.612,117.612,117.598,117.6,99000000.0
2006-04-21 03:27:00,117.598,117.6,117.583,117.589,59300000.0
2006-04-21 03:28:00,117.583,117.594,117.581,117.588,217299997.0
2006-04-21 03:29:00,117.589,117.6,117.589,117.594,257100001.0
2006-04-21 03:30:00,117.583,117.616,117.583,117.616,196799996.0
2006-04-21 03:31:00,117.611,117.611,117.593,117.593,137900002.0
2006-04-21 03:32:00,117.59,117.598,117.59,117.598,294200004.0
2006-04-21 03:33:00,117.598,117.598,117.582,117.589,335699995.0
2006-04-21 03:34:00,117.598,117.604,117.596,117.601,234200005.0
2006-04-21 03:35:00,117.589,117.61,117.589,117.61,213300004.0
2006-04-21 03:36:00,117.61,117.615,117.608,117.615,123499997.0
2006-04-21 03:37:00,117.608,117.61,117.602,117.602,134799999.0
2006-04-21 03:38:00,117.608,117.614,117.602,117.602,345499998.0
2006-04-21 03:39:00,117.604,117.613,117.601,117.613,155200001.0
2006-04-21 03:40:00,117.617,117.631,117.614,117.618,169299999.0
2006-04-21 03:41:00,117.614,117.614,117.614,117.614,108599998.0
2006-04-21 03:42:00,117.618,117.619,117.606,117.612,279400000.0
2006-04-21 03:43:00,117.613,117.62,117.613,117.618,240100001.0
2006-04-21 03:44:00,117.623,117.624,117.611,117.616,145100001.0
2006-04-21 03:45:00,117.615,117.618,117.605,117.615,172299999.0
2006-04-21 03:46:00,117.61,117.615,117.61,117.61,304100000.0
2006-04-21 03:47:00,117.618,117.62,117.605,117.605,234599999.0
2006-04-21 03:48:00,117.603,117.603,117.594,117.601,180499999.0
2006-04-21 03:49:00,117.6,117.6,117.58,117.58,195199998.0
2006-04-21 03:50:00,117.587,117.589,117.573,117.576,166699998.0
2006-04-21 03:51:00,117.568,117.568,117.552,117.558,226399998.0
2006-04-21 03:52:00,117.557,117.557,117.54,117.54,170000002.0
2006-04-21 03:53:00,117.544,117.559,117.544,117.546,184600002.0
2006-04-21 03:54:00,117.545,117.561,117.545,117.561,167099997.0
2006-04-21 03:55:00,117.559,117.56,117.545,117.549,155900002.0
2006-04-21 03:56:00,117.552,117.562,117.552,117.557,268900000.0
2006-04-21 03:57:00,117.55,117.556,117.547,117.547,201199999.0
2006-04-21 03:58:00,117.538,117.543,117.535,117.543,98900000.0
2006-04-21 03:59:00,117.54,117.54,117.521,117.531,266399998.0
2006-04-21 04:00:00,117.538,117.551,117.537,117.544,317400001.0
2006-04-21 04:01:00,117.54,117.555,117.54,117.555,199699998.0
2006-04-21 04:02:00,117.561,117.569,117.561,117.569,59900000.0
2006-04-21 04:03:00,117.57,117.576,117.568,117.57,202399999.0
2006-04-21 04:04:00,117.578,117.583,117.572,117.578,215500005.0
2006-04-21 04:05:00,117.574,117.574,117.561,117.561,261100000.0
2006-04-21 04:06:00,117.568,117.57,117.563,117.567,281400001.0
2006-04-21 04:07:00,117.566,117.575,117.561,117.57,270000002.0
2006-04-21 04:08:00,117.568,117.571,117.561,117.567,212800003.0
2006-04-21 04:09:00,117.564,117.564,117.548,117.548,288600000.0
2006-04-21 04:10:00,117.551,117.563,117.547,117.563,195399999.0
2006-04-21 04:11:00,117.56,117.563,117.56,117.56,163199995.0
2006-04-21 04:12:00,117.56,117.56,117.544,117.553,172899994.0
2006-04-21 04:13:00,117.55,117.55,117.54,117.548,71000000.0
2006-04-21 04:14:00,117.554,117.554,117.542,117.552,361700007.0
2006-04-21 04:15:00,117.553,117.553,117.542,117.547,111999997.0
2006-04-21 04:16:00,117.538,117.545,117.535,117.536,366000005.0
2006-04-21 04:17:00,117.54,117.545,117.535,117.545,209699998.0
2006-04-21 04:18:00,117.539,117.55,117.539,117.55,150099998.0
2006-04-21 04:19:00,117.548,117.55,117.54,117.55,196900000.0
2006-04-21 04:20:00,117.55,117.55,117.542,117.543,223300003.0
2006-04-21 04:21:00,117.544,117.546,117.544,117.546,145099999.0
2006-04-21 04:22:00,117.557,117.568,117.556,117.567,189100002.0
2006-04-21 04:23:00,117.57,117.575,117.57,117.575,150899999.0
2006-04-21 04:24:00,117.568,117.576,117.564,117.567,278699996.0
2006-04-21 04:25:00,117.56,117.568,117.558,117.568,265199996.0
2006-04-21 04:26:00,117.563,117.57,117.56,117.568,213499999.0
2006-04-21 04:27:00,117.565,117.57,117.563,117.565,383400005.0
2006-04-21 04:28:00,117.571,117.586,117.571,117.586,107199999.0
2006-04-21 04:29:00,117.59,117.594,117.573,117.573,320600001.0
2006-04-21 04:30:00,117.572,117.583,117.565,117.569,286999998.0
2006-04-21 04:31:00,117.565,117.568,117.559,117.568,240600005.0
2006-04-21 04:32:00,117.566,117.566,117.56,117.56,195499998.0
2006-04-21 04:33:00,117.56,117.568,117.56,117.565,298300002.0
2006-04-21 04:34:00,117.557,117.573,117.557,117.573,325900004.0
2006-04-21 04:35:00,117.574,117.574,117.562,117.569,185000001.0
2006-04-21 04:36:00,117.557,117.565,117.555,117.565,101400001.0
2006-04-21 04:37:00,117.56,117.565,117.557,117.558,294899995.0
2006-04-21 04:38:00,117.567,117.574,117.563,117.574,227499995.0
2006-04-21 04:39:00,117.57,117.57,117.562,117.562,35400000.0
2006-04-21 04:40:00,117.565,117.565,117.56,117.56,91799999.0
2006-04-21 04:41:00,117.559,117.577,117.559,117.564,229600004.0
2006-04-21 04:42:00,117.562,117.562,117.532,117.532,177000000.0
2006-04-21 04:43:00,117.521,117.544,117.521,117.541,275900002.0
2006-04-21 04:44:00,117.546,117.547,117.537,117.54,240199997.0
2006-04-21 04:45:00,117.545,117.552,117.535,117.55,187000006.0
2006-04-21 04:46:00,117.551,117.555,117.55,117.55,167900002.0
2006-04-21 04:47:00,117.555,117.555,117.55,117.555,295600001.0
2006-04-21 04:48:00,117.554,117.554,117.542,117.546,347000001.0
2006-04-21 04:49:00,117.543,117.543,117.527,117.535,327499992.0
2006-04-21 04:50:00,117.529,117.53,117.522,117.522,192900001.0
2006-04-21 04:51:00,117.52,117.539,117.52,117.535,270200003.0
2006-04-21 04:52:00,117.54,117.541,117.535,117.535,101900000.0
2006-04-21 04:53:00,117.543,117.543,117.532,117.532,55800002.0
2006-04-21 04:54:00,117.544,117.544,117.532,117.536,283699998.0
2006-04-21 04:55:00,117.538,117.543,117.536,117.536,136699998.0
2006-04-21 04:56:00,117.535,117.539,117.533,117.539,122799999.0
2006-04-21 04:57:00,117.535,117.545,117.535,117.545,334900003.0
2006-04-21 04:58:00,117.545,117.551,117.545,117.551,6200000.0
2006-04-21 04:59:00,117.551,117.553,117.547,117.553,165099998.0
2006-04-21 05:00:00,117.554,117.554,117.542,117.543,387500003.0
2006-04-21 05:01:00,117.54,117.545,117.535,117.543,177399997.0
2006-04-21 05:02:00,117.537,117.545,117.537,117.545,137599997.0
2006-04-21 05:03:00,117.545,117.545,117.535,117.54,139300001.0
2006-04-21 05:04:00,117.542,117.542,117.53,117.531,152699999.0
2006-04-21 05:05:00,117.534,117.542,117.533,117.542,325700001.0
2006-04-21 05:06:00,117.545,117.545,117.532,117.535,315899999.0
2006-04-21 05:07:00,117.545,117.545,117.54,117.54,114199996.0
2006-04-21 05:08:00,117.543,117.545,117.535,117.54,239500002.0
2006-04-21 05:09:00,117.537,117.543,117.535,117.541,324099998.0
2006-04-21 05:10:00,117.538,117.538,117.528,117.53,123399998.0
2006-04-21 05:11:00,117.532,117.543,117.531,117.543,186200001.0
2006-04-21 05:12:00,117.537,117.538,117.525,117.528,117500000.0
2006-04-21 05:13:00,117.522,117.53,117.522,117.525,146500000.0
2006-04-21 05:14:00,117.526,117.53,117.526,117.53,137700005.0
2006-04-21 05:15:00,117.524,117.531,117.521,117.527,195600004.0
2006-04-21 05:16:00,117.531,117.535,117.525,117.535,356500000.0
2006-04-21 05:17:00,117.537,117.541,117.532,117.537,109999999.0
2006-04-21 05:18:00,117.531,117.544,117.531,117.539,104200002.0
2006-04-21 05:19:00,117.536,117.552,117.536,117.543,209399999.0
2006-04-21 05:20:00,117.553,117.553,117.547,117.553,189400007.0
2006-04-21 05:21:00,117.553,117.555,117.547,117.555,269200004.0
2006-04-21 05:22:00,117.55,117.555,117.545,117.555,310399996.0
2006-04-21 05:23:00,117.55,117.558,117.545,117.558,182900001.0
2006-04-21 05:24:00,117.563,117.563,117.554,117.554,224300007.0
2006-04-21 05:25:00,117.551,117.559,117.545,117.552,228600004.0
2006-04-21 05:26:00,117.54,117.558,117.54,117.55,200099997.0
2006-04-21 05:27:00,117.543,117.543,117.53,117.537,190399998.0
2006-04-21 05:28:00,117.532,117.539,117.532,117.536,275799998.0
2006-04-21 05:29:00,117.537,117.537,117.536,117.536,33300001.0
2006-04-21 05:30:00,117.545,117.545,117.54,117.545,104800002.0
2006-04-21 05:31:00,117.539,117.541,117.532,117.532,293299997.0
2006-04-21 05:32:00,117.531,117.544,117.531,117.537,386099999.0
2006-04-21 05:33:00,117.535,117.539,117.529,117.539,266699998.0
2006-04-21 05:34:00,117.535,117.542,117.531,117.531,346300002.0
2006-04-21 05:35:00,117.537,117.541,117.532,117.532,218999996.0
2006-04-21 05:36:00,117.539,117.539,117.529,117.529,29000000.0
2006-04-21 05:37:00,117.54,117.545,117.54,117.545,301400004.0
2006-04-21 05:38:00,117.545,117.545,117.535,117.545,75700001.0
2006-04-21 05:39:00,117.542,117.542,117.534,117.538,245300000.0
2006-04-21 05:40:00,117.535,117.535,117.525,117.535,219900000.0
2006-04-21 05:41:00,117.538,117.544,117.536,117.54,231599996.0
2006-04-21 05:42:00,117.541,117.552,117.537,117.549,236900004.0
2006-04-21 05:43:00,117.554,117.554,117.546,117.553,169900001.0
2006-04-21 05:44:00,117.55,117.555,117.547,117.55,207200004.0
2006-04-21 05:45:00,117.558,117.564,117.552,117.564,139500000.0
2006-04-21 05:46:00,117.567,117.567,117.564,117.564,61500000.0
2006-04-21 05:47:00,117.572,117.586,117.572,117.586,230899998.0
2006-04-21 05:48:00,117.588,117.588,117.575,117.578,73900001.0
2006-04-21 05:49:00,117.573,117.575,117.565,117.57,213900000.0
2006-04-21 05:50:00,117.573,117.573,117.565,117.567,141500003.0
2006-04-21 05:51:00,117.567,117.568,117.565,117.565,187200004.0
2006-04-21 05:52:00,117.563,117.566,117.56,117.56,235199999.0
2006-04-21 05:53:00,117.56,117.575,117.56,117.569,377099993.0
2006-04-21 05:54:00,117.572,117.587,117.572,117.587,132600000.0
2006-04-21 05:55:00,117.588,117.588,117.575,117.577,400099988.0
2006-04-21 05:56:00,117.575,117.575,117.567,117.57,164500004.0
2006-04-21 05:57:00,117.568,117.568,117.562,117.562,200800003.0
2006-04-21 05:58:00,117.565,117.565,117.557,117.557,207600002.0
2006-04-21 05:59:00,117.563,117.567,117.56,117.567,133600001.0
2006-04-21 06:00:00,117.558,117.563,117.551,117.563,254999996.0
2006-04-21 06:01:00,117.563,117.563,117.563,117.563,53500000.0
2006-04-21 06:02:00,117.565,117.567,117.558,117.565,221000003.0
2006-04-21 06:03:00,117.56,117.565,117.56,117.565,189100004.0
2006-04-21 06:04:00,117.557,117.565,117.557,117.56,372299995.0
2006-04-21 06:05:00,117.568,117.572,117.565,117.572,123500000.0
2006-04-21 06:06:00,117.575,117.575,117.564,117.573,362700001.0
2006-04-21 06:07:00,117.568,117.568,117.562,117.563,172600000.0
2006-04-21 06:08:00,117.571,117.574,117.563,117.574,229400008.0
2006-04-21 06:09:00,117.57,117.57,117.559,117.56,226200006.0
2006-04-21 06:10:00,117.56,117.564,117.554,117.56,130999997.0
2006-04-21 06:11:00,117.556,117.57,117.556,117.57,386299998.0
2006-04-21 06:12:00,117.565,117.574,117.565,117.568,295200008.0
2006-04-21 06:13:00,117.562,117.569,117.559,117.565,151099996.0
2006-04-21 06:14:00,117.563,117.565,117.553,117.553,323600003.0
2006-04-21 06:15:00,117.555,117.57,117.555,117.565,157500003.0
2006-04-21 06:16:00,117.57,117.57,117.56,117.565,217500002.0
2006-04-21 06:17:00,117.565,117.565,117.565,117.565,97400000.0
2006-04-21 06:18:00,117.56,117.56,117.555,117.558,176200005.0
2006-04-21 06:19:00,117.563,117.563,117.555,117.555,147700004.0
2006-04-21 06:20:00,117.547,117.558,117.547,117.558,254399997.0
2006-04-21 06:21:00,117.56,117.563,117.553,117.557,271399994.0
2006-04-21 06:22:00,117.555,117.555,117.547,117.55,123399999.0
2006-04-21 06:23:00,117.551,117.552,117.539,117.552,207200002.0
2006-04-21 06:24:00,117.55,117.556,117.545,117.547,360300003.0
2006-04-21 06:25:00,117.537,117.545,117.537,117.54,264900003.0
2006-04-21 06:26:00,117.536,117.553,117.536,117.547,214999997.0
2006-04-21 06:27:00,117.555,117.555,117.545,117.555,171999999.0
2006-04-21 06:28:00,117.55,117.555,117.55,117.553,243500003.0
2006-04-21 06:29:00,117.548,117.548,117.532,117.532,202099999.0
2006-04-21 06:30:00,117.526,117.532,117.523,117.532,93400002.0
2006-04-21 06:31:00,117.521,117.521,117.515,117.515,327700000.0
2006-04-21 06:32:00,117.52,117.527,117.513,117.527,183000000.0
2006-04-21 06:33:00,117.525,117.525,117.517,117.52,167199996.0
2006-04-21 06:34:00,117.519,117.523,117.512,117.515,455300000.0
2006-04-21 06:35:00,117.52,117.521,117.511,117.515,292800004.0
2006-04-21 06:36:00,117.515,117.527,117.515,117.524,377499998.0
2006-04-21 06:37:00,117.523,117.532,117.523,117.529,268199999.0
2006-04-21 06:38:00,117.533,117.534,117.521,117.523,164799996.0
2006-04-21 06:39:00,117.526,117.532,117.525,117.53,327999993.0
2006-04-21 06:40:00,117.53,117.53,117.515,117.527,123899999.0
2006-04-21 06:41:00,117.533,117.536,117.514,117.514,272299998.0
2006-04-21 06:42:00,117.51,117.521,117.509,117.521,109799998.0
2006-04-21 06:43:00,117.523,117.523,117.518,117.519,171600000.0
2006-04-21 06:44:00,117.52,117.523,117.513,117.519,80500001.0
2006-04-21 06:45:00,117.515,117.531,117.515,117.527,226499999.0
2006-04-21 06:46:00,117.538,117.544,117.536,117.541,234700000.0
2006-04-21 06:47:00,117.527,117.535,117.527,117.532,178200001.0
2006-04-21 06:48:00,117.539,117.539,117.536,117.536,62000000.0
2006-04-21 06:49:00,117.543,117.543,117.532,117.54,198000000.0
2006-04-21 06:50:00,117.545,117.545,117.54,117.545,118300000.0
2006-04-21 06:51:00,117.546,117.55,117.539,117.539,174500001.0
2006-04-21 06:52:00,117.542,117.548,117.53,117.545,326099996.0
2006-04-21 06:53:00,117.537,117.539,117.53,117.536,232800001.0
2006-04-21 06:54:00,117.541,117.545,117.54,117.545,270900002.0
2006-04-21 06:55:00,117.54,117.545,117.54,117.545,245700003.0
2006-04-21 06:56:00,117.545,117.545,117.537,117.54,165900001.0
2006-04-21 06:57:00,117.545,117.545,117.537,117.542,75599998.0
2006-04-21 06:58:00,117.541,117.549,117.541,117.549,124800002.0
2006-04-21 06:59:00,117.557,117.564,117.551,117.564,183499998.0
2006-04-21 07:00:00,117.558,117.565,117.558,117.565,10400000.0
2006-04-21 07:01:00,117.558,117.563,117.552,117.563,248799992.0
2006-04-21 07:02:00,117.565,117.565,117.565,117.565,39200000.0
2006-04-21 07:03:00,117.564,117.564,117.55,117.55,375399994.0
2006-04-21 07:04:00,117.555,117.558,117.551,117.555,323700005.0
2006-04-21 07:05:00,117.555,117.562,117.54,117.548,302900001.0
2006-04-21 07:06:00,117.543,117.551,117.543,117.548,89400002.0
2006-04-21 07:07:00,117.569,117.571,117.564,117.567,263600001.0
2006-04-21 07:08:00,117.555,117.567,117.555,117.565,113400001.0
2006-04-21 07:09:00,117.565,117.565,117.56,117.56,182299996.0
2006-04-21 07:10:00,117.557,117.567,117.557,117.557,184699996.0
2006-04-21 07:11:00,117.568,117.573,117.56,117.563,268499996.0
2006-04-21 07:12:00,117.565,117.565,117.557,117.563,133700003.0
2006-04-21 07:13:00,117.557,117.557,117.539,117.545,326099999.0
2006-04-21 07:14:00,117.545,117.553,117.545,117.551,228200003.0
2006-04-21 07:15:00,117.553,117.557,117.542,117.557,82100002.0
2006-04-21 07:16:00,117.552,117.555,117.552,117.555,64700000.0
2006-04-21 07:17:00,117.562,117.562,117.554,117.557,215200005.0
2006-04-21 07:18:00,117.555,117.56,117.551,117.557,180400002.0
2006-04-21 07:19:00,117.56,117.565,117.56,117.565,26400000.0
2006-04-21 07:20:00,117.564,117.564,117.556,117.563,316300006.0
2006-04-21 07:21:00,117.563,117.565,117.557,117.565,211099999.0
2006-04-21 07:22:00,117.56,117.565,117.558,117.565,168800004.0
2006-04-21 07:23:00,117.556,117.557,117.552,117.555,251699997.0
2006-04-21 07:24:00,117.554,117.564,117.554,117.559,334599997.0
2006-04-21 07:25:00,117.558,117.565,117.554,117.558,206199999.0
2006-04-21 07:26:00,117.551,117.559,117.548,117.555,261000000.0
2006-04-21 07:27:00,117.557,117.563,117.554,117.557,192400000.0
2006-04-21 07:28:00,117.565,117.57,117.562,117.57,168400004.0
2006-04-21 07:29:00,117.569,117.569,117.558,117.565,211499999.0
2006-04-21 07:30:00,117.56,117.565,117.558,117.558,190600000.0
2006-04-21 07:31:00,117.562,117.564,117.551,117.56,360000005.0
2006-04-21 07:32:00,117.555,117.563,117.553,117.563,412199996.0
2006-04-21 07:33:00,117.563,117.563,117.554,117.555,152900004.0
2006-04-21 07:34:00,117.55,117.564,117.55,117.561,256299997.0
2006-04-21 07:35:00,117.552,117.562,117.552,117.559,88600002.0
2006-04-21 07:36:00,117.565,117.565,117.558,117.565,240999995.0
2006-04-21 07:37:00,117.56,117.565,117.558,117.565,88200000.0
2006-04-21 07:38:00,117.56,117.565,117.555,117.565,225100004.0
2006-04-21 07:39:00,117.56,117.582,117.56,117.582,220800003.0
2006-04-21 07:40:00,117.585,117.586,117.571,117.571,180699998.0
2006-04-21 07:41:00,117.57,117.57,117.563,117.57,147199998.0
2006-04-21 07:42:00,117.566,117.57,117.566,117.566,117200001.0
2006-04-21 07:43:00,117.575,117.577,117.57,117.577,229400002.0
2006-04-21 07:44:00,117.572,117.575,117.565,117.572,173800001.0
2006-04-21 07:45:00,117.577,117.596,117.577,117.589,207099996.0
2006-04-21 07:46:00,117.583,117.59,117.578,117.578,223400001.0
2006-04-21 07:47:00,117.578,117.578,117.568,117.573,326500002.0
2006-04-21 07:48:00,117.575,117.575,117.562,117.564,242899999.0
2006-04-21 07:49:00,117.569,117.57,117.565,117.568,136500000.0
2006-04-21 07:50:00,117.562,117.577,117.562,117.577,174799998.0
2006-04-21 07:51:00,117.582,117.583,117.578,117.583,88700001.0
2006-04-21 07:52:00,117.582,117.593,117.582,117.59,264900000.0
2006-04-21 07:53:00,117.59,117.59,117.583,117.588,327599999.0
2006-04-21 07:54:00,117.591,117.615,117.586,117.615,287299999.0
2006-04-21 07:55:00,117.61,117.61,117.585,117.605,379600000.0
2006-04-21 07:56:00,117.617,117.627,117.616,117.62,286199999.0
2006-04-21 07:57:00,117.624,117.624,117.6,117.614,206100001.0
2006-04-21 07:58:00,117.609,117.609,117.595,117.6,264500003.0
2006-04-21 07:59:00,117.601,117.601,117.579,117.579,125499999.0
2006-04-21 08:00:00,117.582,117.594,117.582,117.586,263799996.0
2006-04-21 08:01:00,117.589,117.595,117.582,117.583,280300001.0
2006-04-21 08:02:00,117.587,117.587,117.576,117.576,108399997.0
2006-04-21 08:03:00,117.57,117.58,117.562,117.578,323200001.0
2006-04-21 08:04:00,117.572,117.573,117.56,117.569,117599999.0
2006-04-21 08:05:00,117.578,117.578,117.565,117.565,267800007.0
2006-04-21 08:06:00,117.567,117.579,117.566,117.566,356800000.0
2006-04-21 08:07:00,117.569,117.569,117.563,117.568,291300002.0
2006-04-21 08:08:00,117.577,117.588,117.577,117.588,150099999.0
2006-04-21 08:09:00,117.602,117.633,117.602,117.623,192899996.0
2006-04-21 08:10:00,117.622,117.633,117.619,117.633,187200007.0
2006-04-21 08:11:00,117.645,117.651,117.64,117.647,277600002.0
2006-04-21 08:12:00,117.639,117.639,117.621,117.632,301600003.0
2006-04-21 08:13:00,117.628,117.636,117.617,117.617,233099997.0
2006-04-21 08:14:00,117.63,117.657,117.63,117.651,115000000.0
2006-04-21 08:15:00,117.651,117.651,117.645,117.645,158899997.0
2006-04-21 08:16:00,117.638,117.638,117.612,117.612,217600000.0
2006-04-21 08:17:00,117.61,117.625,117.61,117.625,253099998.0
2006-04-21 08:18:00,117.636,117.639,117.631,117.636,199199997.0
2006-04-21 08:19:00,117.627,117.657,117.627,117.656,237399998.0
2006-04-21 08:20:00,117.652,117.654,117.644,117.645,178600000.0
2006-04-21 08:21:00,117.645,117.651,117.645,117.647,256000002.0
2006-04-21 08:22:00,117.645,117.663,117.638,117.663,178099998.0
2006-04-21 08:23:00,117.671,117.684,117.671,117.68,128099998.0
2006-04-21 08:24:00,117.682,117.682,117.662,117.662,342699999.0
2006-04-21 08:25:00,117.659,117.659,117.626,117.63,219399996.0
2006-04-21 08:26:00,117.628,117.645,117.626,117.645,204400001.0
2006-04-21 08:27:00,117.653,117.655,117.639,117.639,328000000.0
2006-04-21 08:28:00,117.628,117.637,117.613,117.613,167999995.0
2006-04-21 08:29:00,117.613,117.617,117.61,117.617,342299999.0
2006-04-21 08:30:00,117.618,117.618,117.608,117.617,280700004.0
2006-04-21 08:31:00,117.617,117.63,117.617,117.62,228399998.0
2006-04-21 08:32:00,117.63,117.636,117.626,117.626,105500002.0
2006-04-21 08:33:00,117.631,117.631,117.618,117.618,148499998.0
2006-04-21 08:34:00,117.623,117.623,117.603,117.603,186500003.0
2006-04-21 08:35:00,117.607,117.607,117.597,117.597,148300002.0
2006-04-21 08:36:00,117.593,117.608,117.593,117.607,255100000.0
2006-04-21 08:37:00,117.615,117.617,117.606,117.617,138899998.0
2006-04-21 08:38:00,117.615,117.615,117.608,117.611,121199996.0
2006-04-21 08:39:00,117.622,117.658,117.622,117.655,189000005.0
2006-04-21 08:40:00,117.665,117.686,117.665,117.669,411599987.0
2006-04-21 08:41:00,117.665,117.665,117.647,117.661,143000000.0
2006-04-21 08:42:00,117.676,117.688,117.668,117.688,230600000.0
2006-04-21 08:43:00,117.699,117.734,117.692,117.72,363499992.0
2006-04-21 08:44:00,117.718,117.721,117.7,117.7,221000001.0
2006-04-21 08:45:00,117.689,117.71,117.689,117.705,232399998.0
2006-04-21 08:46:00,117.695,117.705,117.695,117.7,298499999.0
2006-04-21 08:47:00,117.693,117.693,117.669,117.669,352099993.0
2006-04-21 08:48:00,117.662,117.678,117.662,117.675,351200001.0
2006-04-21 08:49:00,117.675,117.683,117.666,117.675,266400004.0
2006-04-21 08:50:00,117.678,117.693,117.678,117.682,247000004.0
2006-04-21 08:51:00,117.677,117.68,117.667,117.671,173600000.0
2006-04-21 08:52:00,117.674,117.675,117.663,117.663,297499994.0
2006-04-21 08:53:00,117.65,117.656,117.632,117.632,207600000.0
2006-04-21 08:54:00,117.631,117.65,117.614,117.615,410000005.0
2006-04-21 08:55:00,117.607,117.624,117.607,117.614,175799999.0
2006-04-21 08:56:00,117.617,117.619,117.61,117.61,206400004.0
2006-04-21 08:57:00,117.606,117.612,117.603,117.605,227200001.0
2006-04-21 08:58:00,117.609,117.621,117.609,117.614,195599999.0
2006-04-21 08:59:00,117.608,117.608,117.593,117.593,239300000.0
2006-04-21 09:00:00,117.593,117.599,117.585,117.585,245099993.0
2006-04-21 09:01:00,117.592,117.613,117.586,117.613,198400000.0
2006-04-21 09:02:00,117.615,117.617,117.61,117.617,249699994.0
2006-04-21 09:03:00,117.628,117.631,117.617,117.617,122600001.0
2006-04-21 09:04:00,117.626,117.64,117.626,117.632,162999996.0
2006-04-21 09:05:00,117.635,117.635,117.63,117.635,169300001.0
2006-04-21 09:06:00,117.629,117.632,117.618,117.618,168899999.0
2006-04-21 09:07:00,117.617,117.639,117.617,117.635,177699997.0
2006-04-21 09:08:00,117.642,117.649,117.641,117.646,300099998.0
2006-04-21 09:09:00,117.647,117.647,117.631,117.64,315800003.0
2006-04-21 09:10:00,117.625,117.625,117.601,117.608,400899997.0
2006-04-21 09:11:00,117.615,117.628,117.615,117.619,226100001.0
2006-04-21 09:12:00,117.61,117.61,117.599,117.599,341600006.0
2006-04-21 09:13:00,117.594,117.606,117.588,117.6,160600000.0
2006-04-21 09:14:00,117.608,117.609,117.598,117.604,376800006.0
2006-04-21 09:15:00,117.603,117.603,117.594,117.603,271199999.0
2006-04-21 09:16:00,117.595,117.61,117.595,117.607,146399996.0
2006-04-21 09:17:00,117.601,117.615,117.594,117.606,240799999.0
2006-04-21 09:18:00,117.607,117.619,117.603,117.61,310700002.0
2006-04-21 09:19:00,117.613,117.613,117.597,117.601,249200005.0
2006-04-21 09:20:00,117.602,117.61,117.601,117.608,199600001.0
2006-04-21 09:21:00,117.612,117.612,117.593,117.593,265100002.0
2006-04-21 09:22:00,117.597,117.612,117.597,117.612,222299999.0
2006-04-21 09:23:00,117.614,117.614,117.605,117.608,317500008.0
2006-04-21 09:24:00,117.61,117.61,117.592,117.592,191199999.0
2006-04-21 09:25:00,117.592,117.603,117.592,117.593,158400003.0
2006-04-21 09:26:00,117.589,117.589,117.565,117.565,269799999.0
2006-04-21 09:27:00,117.573,117.58,117.572,117.58,326799998.0
2006-04-21 09:28:00,117.586,117.586,117.578,117.585,317300005.0
2006-04-21 09:29:00,117.578,117.585,117.577,117.58,128200001.0
2006-04-21 09:30:00,117.58,117.581,117.569,117.579,168400001.0
2006-04-21 09:31:00,117.59,117.599,117.588,117.588,229499994.0
2006-04-21 09:32:00,117.594,117.596,117.586,117.589,209899999.0
2006-04-21 09:33:00,117.583,117.592,117.583,117.587,409299998.0
2006-04-21 09:34:00,117.581,117.593,117.581,117.593,152899998.0
2006-04-21 09:35:00,117.599,117.604,117.595,117.604,166199999.0
2006-04-21 09:36:00,117.605,117.605,117.597,117.6,179700004.0
2006-04-21 09:37:00,117.602,117.603,117.592,117.603,210199999.0
2006-04-21 09:38:00,117.609,117.616,117.6,117.615,417600002.0
2006-04-21 09:39:00,117.61,117.618,117.608,117.613,282000004.0
2006-04-21 09:40:00,117.621,117.625,117.615,117.621,427400004.0
2006-04-21 09:41:00,117.618,117.625,117.617,117.625,264199992.0
2006-04-21 09:42:00,117.629,117.64,117.629,117.638,273500003.0
2006-04-21 09:43:00,117.643,117.643,117.628,117.633,156099998.0
2006-04-21 09:44:00,117.638,117.642,117.63,117.63,239899998.0
2006-04-21 09:45:00,117.618,117.618,117.586,117.589,221400002.0
2006-04-21 09:46:00,117.578,117.578,117.563,117.568,166000001.0
2006-04-21 09:47:00,117.575,117.589,117.575,117.586,147199999.0
2006-04-21 09:48:00,117.58,117.593,117.58,117.586,278900001.0
2006-04-21 09:49:00,117.573,117.581,117.558,117.559,298199998.0
2006-04-21 09:50:00,117.555,117.572,117.555,117.572,277099999.0
2006-04-21 09:51:00,117.57,117.57,117.563,117.568,138100000.0
2006-04-21 09:52:00,117.558,117.567,117.549,117.567,260500004.0
2006-04-21 09:53:00,117.571,117.574,117.57,117.57,78800002.0
2006-04-21 09:54:00,117.567,117.572,117.565,117.565,169299998.0
2006-04-21 09:55:00,117.579,117.586,117.579,117.579,201600000.0
2006-04-21 09:56:00,117.578,117.589,117.578,117.589,132599999.0
2006-04-21 09:57:00,117.578,117.578,117.565,117.571,263800003.0
2006-04-21 09:58:00,117.571,117.571,117.564,117.569,211900002.0
2006-04-21 09:59:00,117.57,117.587,117.57,117.587,208500006.0
2006-04-21 10:00:00,117.593,117.598,117.58,117.58,464200001.0
2006-04-21 10:01:00,117.582,117.588,117.57,117.57,121600003.0
2006-04-21 10:02:00,117.555,117.555,117.547,117.55,306499998.0
2006-04-21 10:03:00,117.538,117.538,117.515,117.525,178500001.0
2006-04-21 10:04:00,117.532,117.538,117.515,117.515,283900002.0
2006-04-21 10:05:00,117.506,117.506,117.479,117.479,96100002.0
2006-04-21 10:06:00,117.482,117.489,117.474,117.481,307600003.0
2006-04-21 10:07:00,117.467,117.517,117.467,117.485,315899997.0
2006-04-21 10:08:00,117.473,117.523,117.472,117.514,145599998.0
2006-04-21 10:09:00,117.521,117.567,117.521,117.566,289799996.0
2006-04-21 10:10:00,117.58,117.615,117.58,117.595,281799997.0
2006-04-21 10:11:00,117.598,117.6,117.588,117.589,193800003.0
2006-04-21 10:12:00,117.581,117.581,117.561,117.568,270200000.0
2006-04-21 10:13:00,117.58,117.606,117.58,117.582,244400001.0
2006-04-21 10:14:00,117.573,117.61,117.573,117.61,224900000.0
2006-04-21 10:15:00,117.613,117.613,117.601,117.608,438499995.0
2006-04-21 10:16:00,117.61,117.614,117.585,117.602,184499999.0
2006-04-21 10:17:00,117.61,117.614,117.591,117.614,142799997.0
2006-04-21 10:18:00,117.616,117.616,117.585,117.603,326799995.0
2006-04-21 10:19:00,117.59,117.59,117.55,117.55,298599996.0
2006-04-21 10:20:00,117.551,117.551,117.535,117.543,272700000.0
2006-04-21 10:21:00,117.538,117.538,117.519,117.519,67600001.0
2006-04-21 10:22:00,117.517,117.536,117.511,117.536,264200002.0
2006-04-21 10:23:00,117.533,117.54,117.527,117.537,179899998.0
2006-04-21 10:24:00,117.532,117.532,117.517,117.518,161800001.0
2006-04-21 10:25:00,117.517,117.517,117.488,117.489,255900001.0
2006-04-21 10:26:00,117.479,117.502,117.479,117.494,225399998.0
2006-04-21 10:27:00,117.5,117.519,117.5,117.512,214000001.0
2006-04-21 10:28:00,117.51,117.51,117.489,117.505,76100000.0
2006-04-21 10:29:00,117.501,117.512,117.501,117.503,122300003.0
2006-04-21 10:30:00,117.503,117.51,117.495,117.499,281700003.0
2006-04-21 10:31:00,117.508,117.511,117.498,117.499,88000001.0
2006-04-21 10:32:00,117.495,117.511,117.495,117.507,199700002.0
2006-04-21 10:33:00,117.508,117.511,117.493,117.493,101399999.0
2006-04-21 10:34:00,117.492,117.5,117.47,117.47,311899999.0
2006-04-21 10:35:00,117.463,117.471,117.454,117.471,173300001.0
2006-04-21 10:36:00,117.459,117.459,117.403,117.403,87100001.0
2006-04-21 10:37:00,117.396,117.422,117.39,117.413,113500002.0
2006-04-21 10:38:00,117.416,117.416,117.394,117.401,260299999.0
2006-04-21 10:39:00,117.409,117.414,117.389,117.39,275899999.0
2006-04-21 10:40:00,117.388,117.392,117.369,117.377,423400002.0
2006-04-21 10:41:00,117.382,117.401,117.376,117.401,143799999.0
2006-04-21 10:42:00,117.42,117.429,117.419,117.425,187600001.0
2006-04-21 10:43:00,117.423,117.427,117.399,117.399,329000003.0
2006-04-21 10:44:00,117.397,117.412,117.397,117.4,310899994.0
2006-04-21 10:45:00,117.405,117.412,117.39,117.39,210299999.0
2006-04-21 10:46:00,117.387,117.387,117.322,117.322,90800001.0
2006-04-21 10:47:00,117.297,117.318,117.282,117.296,199899998.0
2006-04-21 10:48:00,117.295,117.295,117.268,117.286,198899995.0
2006-04-21 10:49:00,117.294,117.328,117.294,117.328,180499997.0
2006-04-21 10:50:00,117.332,117.332,117.313,117.313,311899996.0
2006-04-21 10:51:00,117.307,117.307,117.288,117.293,240400002.0
2006-04-21 10:52:00,117.298,117.298,117.274,117.275,248199997.0
2006-04-21 10:53:00,117.295,117.346,117.295,117.346,80200000.0
2006-04-21 10:54:00,117.341,117.346,117.327,117.329,227099998.0
2006-04-21 10:55:00,117.331,117.338,117.325,117.327,288399998.0
2006-04-21 10:56:00,117.326,117.327,117.316,117.323,152400004.0
2006-04-21 10:57:00,117.32,117.327,117.304,117.304,250899998.0
2006-04-21 10:58:00,117.304,117.329,117.304,117.323,181899995.0
2006-04-21 10:59:00,117.327,117.329,117.318,117.318,179699999.0
2006-04-21 11:00:00,117.323,117.323,117.315,117.32,244999999.0
2006-04-21 11:01:00,117.321,117.34,117.32,117.34,209399999.0
2006-04-21 11:02:00,117.331,117.331,117.31,117.323,309399996.0
2006-04-21 11:03:00,117.308,117.32,117.292,117.292,208399998.0
2006-04-21 11:04:00,117.293,117.313,117.287,117.313,357999999.0
2006-04-21 11:05:00,117.323,117.354,117.323,117.339,263800001.0
2006-04-21 11:06:00,117.342,117.342,117.325,117.325,272700002.0
2006-04-21 11:07:00,117.315,117.325,117.315,117.32,72099998.0
2006-04-21 11:08:00,117.32,117.325,117.317,117.325,198799999.0
2006-04-21 11:09:00,117.306,117.306,117.25,117.253,248399996.0
2006-04-21 11:10:00,117.255,117.265,117.248,117.262,251299994.0
2006-04-21 11:11:00,117.248,117.262,117.248,117.255,237700001.0
2006-04-21 11:12:00,117.265,117.281,117.252,117.281,306799998.0
2006-04-21 11:13:00,117.281,117.281,117.254,117.261,239199999.0
2006-04-21 11:14:00,117.267,117.288,117.267,117.283,341600003.0
2006-04-21 11:15:00,117.287,117.305,117.287,117.296,140399998.0
2006-04-21 11:16:00,117.277,117.277,117.258,117.258,59799999.0
2006-04-21 11:17:00,117.257,117.268,117.254,117.255,246700004.0
2006-04-21 11:18:00,117.248,117.248,117.241,117.248,184200001.0
2006-04-21 11:19:00,117.236,117.237,117.213,117.213,314000000.0
2006-04-21 11:20:00,117.211,117.211,117.151,117.151,199700001.0
2006-04-21 11:21:00,117.134,117.153,117.134,117.153,203400003.0
2006-04-21 11:22:00,117.164,117.164,117.14,117.157,293599999.0
2006-04-21 11:23:00,117.168,117.17,117.155,117.155,125000000.0
2006-04-21 11:24:00,117.138,117.139,117.131,117.133,158000005.0
2006-04-21 11:25:00,117.132,117.135,117.123,117.135,262799998.0
2006-04-21 11:26:00,117.137,117.172,117.136,117.172,447699992.0
2006-04-21 11:27:00,117.163,117.163,117.142,117.143,142799999.0
2006-04-21 11:28:00,117.139,117.145,117.128,117.128,124300001.0
2006-04-21 11:29:00,117.117,117.117,117.089,117.089,183700000.0
2006-04-21 11:30:00,117.093,117.104,117.087,117.087,191700001.0
2006-04-21 11:31:00,117.082,117.099,117.08,117.09,119099997.0
2006-04-21 11:32:00,117.087,117.1,117.086,117.095,151200000.0
2006-04-21 11:33:00,117.11,117.118,117.11,117.117,92300001.0
2006-04-21 11:34:00,117.111,117.112,117.099,117.112,236600000.0
2006-04-21 11:35:00,117.117,117.117,117.089,117.095,149000000.0
2006-04-21 11:36:00,117.096,117.101,117.084,117.101,296800001.0
2006-04-21 11:37:00,117.093,117.093,117.072,117.092,253499996.0
2006-04-21 11:38:00,117.087,117.092,117.087,117.09,256399999.0
2006-04-21 11:39:00,117.1,117.105,117.091,117.105,265900003.0
2006-04-21 11:40:00,117.104,117.116,117.104,117.116,71999999.0
2006-04-21 11:41:00,117.114,117.125,117.107,117.109,248199994.0
2006-04-21 11:42:00,117.104,117.117,117.098,117.117,292600000.0
2006-04-21 11:43:00,117.121,117.135,117.113,117.122,205000002.0
2006-04-21 11:44:00,117.132,117.132,117.125,117.125,195700004.0
2006-04-21 11:45:00,117.14,117.158,117.14,117.157,333299999.0
2006-04-21 11:46:00,117.159,117.161,117.131,117.135,188899997.0
2006-04-21 11:47:00,117.136,117.141,117.129,117.134,290100002.0
2006-04-21 11:48:00,117.139,117.145,117.133,117.137,159899999.0
2006-04-21 11:49:00,117.145,117.149,117.139,117.146,248400002.0
2006-04-21 11:50:00,117.152,117.166,117.148,117.149,316400002.0
2006-04-21 11:51:00,117.135,117.149,117.135,117.138,167299999.0
2006-04-21 11:52:00,117.151,117.166,117.151,117.164,402700005.0
2006-04-21 11:53:00,117.158,117.163,117.155,117.155,275899996.0
2006-04-21 11:54:00,117.157,117.169,117.153,117.165,287099997.0
2006-04-21 11:55:00,117.17,117.184,117.17,117.175,225999998.0
2006-04-21 11:56:00,117.17,117.179,117.167,117.177,227500000.0
2006-04-21 11:57:00,117.186,117.208,117.186,117.203,248000003.0
2006-04-21 11:58:00,117.207,117.233,117.207,117.233,114900000.0
2006-04-21 11:59:00,117.239,117.283,117.239,117.262,276699992.0
2006-04-21 12:00:00,117.26,117.268,117.259,117.26,268100003.0
2006-04-21 12:01:00,117.254,117.254,117.218,117.218,182800003.0
2006-04-21 12:02:00,117.213,117.213,117.197,117.2,144900002.0
2006-04-21 12:03:00,117.206,117.206,117.193,117.193,301700010.0
2006-04-21 12:04:00,117.197,117.211,117.197,117.203,277800000.0
2006-04-21 12:05:00,117.191,117.191,117.158,117.169,187500001.0
2006-04-21 12:06:00,117.155,117.155,117.122,117.122,264300001.0
2006-04-21 12:07:00,117.128,117.128,117.104,117.111,373100007.0
2006-04-21 12:08:00,117.118,117.118,117.115,117.118,199300002.0
2006-04-21 12:09:00,117.118,117.129,117.117,117.117,364700003.0
2006-04-21 12:10:00,117.122,117.122,117.114,117.119,142999998.0
2006-04-21 12:11:00,117.124,117.124,117.114,117.115,268100002.0
2006-04-21 12:12:00,117.125,117.127,117.113,117.118,190199997.0
2006-04-21 12:13:00,117.116,117.118,117.111,117.116,160099999.0
2006-04-21 12:14:00,117.117,117.119,117.11,117.11,275700002.0
2006-04-21 12:15:00,117.116,117.119,117.113,117.114,278199999.0
2006-04-21 12:16:00,117.111,117.123,117.104,117.104,348399999.0
2006-04-21 12:17:00,117.1,117.105,117.1,117.105,258700002.0
2006-04-21 12:18:00,117.104,117.111,117.104,117.111,37000000.0
2006-04-21 12:19:00,117.111,117.116,117.11,117.115,338400003.0
2006-04-21 12:20:00,117.107,117.107,117.097,117.103,177699998.0
2006-04-21 12:21:00,117.107,117.112,117.106,117.11,202999994.0
2006-04-21 12:22:00,117.11,117.131,117.11,117.131,184399999.0
2006-04-21 12:23:00,117.135,117.155,117.135,117.147,249699998.0
2006-04-21 12:24:00,117.151,117.159,117.143,117.147,288599995.0
2006-04-21 12:25:00,117.143,117.151,117.143,117.146,294200003.0
2006-04-21 12:26:00,117.148,117.155,117.148,117.155,238899999.0
2006-04-21 12:27:00,117.16,117.174,117.159,117.167,202900002.0
2006-04-21 12:28:00,117.161,117.189,117.161,117.18,185200002.0
2006-04-21 12:29:00,117.183,117.186,117.177,117.186,160300001.0
2006-04-21 12:30:00,117.192,117.198,117.19,117.19,281200001.0
2006-04-21 12:31:00,117.199,117.215,117.199,117.209,124000001.0
2006-04-21 12:32:00,117.226,117.248,117.226,117.228,249499996.0
2006-04-21 12:33:00,117.24,117.244,117.225,117.23,249300001.0
2006-04-21 12:34:00,117.229,117.231,117.219,117.219,178900007.0
2006-04-21 12:35:00,117.218,117.221,117.213,117.22,301299995.0
2006-04-21 12:36:00,117.22,117.236,117.22,117.232,156600002.0
2006-04-21 12:37:00,117.227,117.24,117.227,117.232,185800003.0
2006-04-21 12:38:00,117.227,117.227,117.22,117.22,139300000.0
2006-04-21 12:39:00,117.224,117.225,117.22,117.223,147500004.0
2006-04-21 12:40:00,117.229,117.233,117.223,117.233,160500002.0
2006-04-21 12:41:00,117.228,117.228,117.215,117.215,289000001.0
2006-04-21 12:42:00,117.224,117.224,117.172,117.172,214899993.0
2006-04-21 12:43:00,117.163,117.178,117.163,117.176,91500000.0
2006-04-21 12:44:00,117.178,117.185,117.168,117.168,283700003.0
2006-04-21 12:45:00,117.177,117.177,117.159,117.177,251600002.0
2006-04-21 12:46:00,117.182,117.187,117.176,117.177,350400001.0
2006-04-21 12:47:00,117.183,117.193,117.176,117.19,354400004.0
2006-04-21 12:48:00,117.19,117.197,117.19,117.195,426700006.0
2006-04-21 12:49:00,117.194,117.198,117.191,117.191,366000000.0
2006-04-21 12:50:00,117.181,117.193,117.181,117.182,199700003.0
2006-04-21 12:51:00,117.185,117.185,117.177,117.182,289500001.0
2006-04-21 12:52:00,117.19,117.215,117.19,117.213,202499998.0
2006-04-21 12:53:00,117.215,117.228,117.215,117.227,236099997.0
2006-04-21 12:54:00,117.219,117.223,117.217,117.223,181900002.0
2006-04-21 12:55:00,117.224,117.227,117.22,117.223,199700002.0
2006-04-21 12:56:00,117.225,117.23,117.222,117.222,109000000.0
2006-04-21 12:57:00,117.217,117.23,117.213,117.223,159499999.0
2006-04-21 12:58:00,117.22,117.226,117.214,117.222,276300000.0
2006-04-21 12:59:00,117.223,117.241,117.213,117.241,297400005.0
2006-04-21 13:00:00,117.242,117.264,117.242,117.261,292299997.0
2006-04-21 13:01:00,117.254,117.254,117.235,117.235,323900008.0
2006-04-21 13:02:00,117.234,117.242,117.232,117.232,331899996.0
2006-04-21 13:03:00,117.233,117.24,117.224,117.24,167500000.0
2006-04-21 13:04:00,117.237,117.242,117.236,117.238,245700002.0
2006-04-21 13:05:00,117.245,117.256,117.242,117.256,238300003.0
2006-04-21 13:06:00,117.272,117.296,117.272,117.296,184699997.0
2006-04-21 13:07:00,117.294,117.343,117.29,117.343,193700004.0
2006-04-21 13:08:00,117.353,117.353,117.326,117.333,142800000.0
2006-04-21 13:09:00,117.333,117.345,117.328,117.344,157299999.0
2006-04-21 13:10:00,117.348,117.352,117.348,117.35,84600001.0
2006-04-21 13:11:00,117.338,117.342,117.331,117.342,199200001.0
2006-04-21 13:12:00,117.347,117.376,117.347,117.36,307299998.0
2006-04-21 13:13:00,117.353,117.353,117.31,117.31,183100000.0
2006-04-21 13:14:00,117.309,117.319,117.309,117.31,177100002.0
2006-04-21 13:15:00,117.31,117.315,117.31,117.315,117300001.0
2006-04-21 13:16:00,117.309,117.317,117.309,117.31,227200000.0
2006-04-21 13:17:00,117.31,117.315,117.31,117.31,158100004.0
2006-04-21 13:18:00,117.324,117.337,117.318,117.318,70200000.0
2006-04-21 13:19:00,117.317,117.338,117.317,117.329,102599999.0
2006-04-21 13:20:00,117.328,117.351,117.328,117.341,166599999.0
2006-04-21 13:21:00,117.34,117.34,117.321,117.325,204300001.0
2006-04-21 13:22:00,117.321,117.323,117.31,117.313,235900001.0
2006-04-21 13:23:00,117.31,117.315,117.305,117.313,342300002.0
2006-04-21 13:24:00,117.311,117.311,117.292,117.292,221199999.0
2006-04-21 13:25:00,117.293,117.295,117.285,117.291,109500001.0
2006-04-21 13:26:00,117.287,117.295,117.287,117.292,154700002.0
2006-04-21 13:27:00,117.291,117.303,117.291,117.297,121899998.0
2006-04-21 13:28:00,117.3,117.305,117.3,117.305,156099997.0
2006-04-21 13:29:00,117.301,117.301,117.294,117.295,290399999.0
2006-04-21 13:30:00,117.294,117.311,117.285,117.311,323700007.0
2006-04-21 13:31:00,117.308,117.308,117.284,117.289,247299994.0
2006-04-21 13:32:00,117.293,117.293,117.283,117.286,301500001.0
2006-04-21 13:33:00,117.297,117.302,117.292,117.301,320099994.0
2006-04-21 13:34:00,117.3,117.305,117.3,117.305,196800000.0
2006-04-21 13:35:00,117.303,117.305,117.297,117.3,296999996.0
2006-04-21 13:36:00,117.3,117.308,117.295,117.305,196700000.0
2006-04-21 13:37:00,117.301,117.301,117.285,117.293,212299998.0
2006-04-21 13:38:00,117.292,117.301,117.284,117.284,172700003.0
2006-04-21 13:39:00,117.293,117.293,117.288,117.288,55900002.0
2006-04-21 13:40:00,117.293,117.302,117.292,117.3,212300001.0
2006-04-21 13:41:00,117.293,117.301,117.287,117.298,324199996.0
2006-04-21 13:42:00,117.301,117.301,117.269,117.27,205600001.0
2006-04-21 13:43:00,117.267,117.267,117.252,117.263,187100002.0
2006-04-21 13:44:00,117.261,117.261,117.241,117.241,372399999.0
2006-04-21 13:45:00,117.237,117.237,117.223,117.223,239199994.0
2006-04-21 13:46:00,117.224,117.253,117.224,117.243,191099998.0
2006-04-21 13:47:00,117.252,117.262,117.245,117.262,197800000.0
2006-04-21 13:48:00,117.268,117.276,117.265,117.268,52200000.0
2006-04-21 13:49:00,117.266,117.267,117.256,117.267,156599996.0
2006-04-21 13:50:00,117.279,117.296,117.279,117.287,268800002.0
2006-04-21 13:51:00,117.291,117.298,117.284,117.293,203700001.0
2006-04-21 13:52:00,117.288,117.301,117.285,117.285,153700001.0
2006-04-21 13:53:00,117.278,117.289,117.278,117.282,179799999.0
2006-04-21 13:54:00,117.29,117.298,117.287,117.298,143600005.0
2006-04-21 13:55:00,117.298,117.298,117.289,117.295,221099996.0
2006-04-21 13:56:00,117.292,117.302,117.292,117.297,156799997.0
2006-04-21 13:57:00,117.296,117.298,117.291,117.291,214399997.0
2006-04-21 13:58:00,117.292,117.315,117.292,117.314,269899998.0
2006-04-21 13:59:00,117.312,117.312,117.29,117.29,221299999.0
2006-04-21 14:00:00,117.29,117.297,117.279,117.279,297600005.0
2006-04-21 14:01:00,117.273,117.284,117.273,117.277,164799999.0
2006-04-21 14:02:00,117.284,117.284,117.27,117.272,156000001.0
2006-04-21 14:03:00,117.27,117.271,117.26,117.26,182499996.0
2006-04-21 14:04:00,117.27,117.284,117.27,117.278,357800000.0
2006-04-21 14:05:00,117.279,117.283,117.273,117.273,207800001.0
2006-04-21 14:06:00,117.272,117.272,117.249,117.249,219300003.0
2006-04-21 14:07:00,117.246,117.246,117.225,117.227,285900000.0
2006-04-21 14:08:00,117.227,117.238,117.224,117.231,210500004.0
2006-04-21 14:09:00,117.223,117.237,117.221,117.221,154900002.0
2006-04-21 14:10:00,117.226,117.228,117.221,117.221,198399997.0
2006-04-21 14:11:00,117.223,117.235,117.223,117.235,184700000.0
2006-04-21 14:12:00,117.236,117.244,117.207,117.207,282600002.0
2006-04-21 14:13:00,117.193,117.198,117.187,117.189,172499996.0
2006-04-21 14:14:00,117.196,117.198,117.184,117.195,268800003.0
2006-04-21 14:15:00,117.201,117.201,117.182,117.182,348899999.0
2006-04-21 14:16:00,117.172,117.178,117.17,117.178,266900008.0
2006-04-21 14:17:00,117.169,117.169,117.154,117.165,259199999.0
2006-04-21 14:18:00,117.16,117.165,117.16,117.16,127100001.0
2006-04-21 14:19:00,117.157,117.157,117.134,117.145,249100002.0
2006-04-21 14:20:00,117.137,117.141,117.131,117.141,169299999.0
2006-04-21 14:21:00,117.146,117.146,117.119,117.12,292999997.0
2006-04-21 14:22:00,117.129,117.129,117.11,117.11,122900001.0
2006-04-21 14:23:00,117.118,117.123,117.113,117.115,270699997.0
2006-04-21 14:24:00,117.108,117.108,117.019,117.019,245600000.0
2006-04-21 14:25:00,117.008,117.044,117.008,117.038,327500008.0
2006-04-21 14:26:00,117.029,117.029,117.015,117.016,213100006.0
2006-04-21 14:27:00,117.015,117.067,117.013,117.067,305199996.0
2006-04-21 14:28:00,117.08,117.08,117.058,117.065,65300000.0
2006-04-21 14:29:00,117.063,117.074,117.056,117.074,185800000.0
2006-04-21 14:30:00,117.072,117.08,117.066,117.075,195699999.0
2006-04-21 14:31:00,117.072,117.095,117.065,117.095,239399999.0
2006-04-21 14:32:00,117.097,117.11,117.096,117.104,168499999.0
2006-04-21 14:33:00,117.104,117.122,117.102,117.102,144400000.0
2006-04-21 14:34:00,117.09,117.09,117.075,117.082,235000000.0
2006-04-21 14:35:00,117.075,117.083,117.07,117.073,233699999.0
2006-04-21 14:36:00,117.062,117.1,117.061,117.1,165100000.0
2006-04-21 14:37:00,117.093,117.093,117.084,117.091,153100003.0
2006-04-21 14:38:00,117.086,117.09,117.076,117.076,137200003.0
2006-04-21 14:39:00,117.072,117.072,117.017,117.017,136100001.0
2006-04-21 14:40:00,117.018,117.043,117.018,117.043,184400002.0
2006-04-21 14:41:00,117.045,117.052,117.03,117.03,143600002.0
2006-04-21 14:42:00,117.019,117.032,117.002,117.023,363499997.0
2006-04-21 14:43:00,117.025,117.025,116.967,116.985,342800003.0
2006-04-21 14:44:00,116.997,117.006,116.978,117.002,158799998.0
2006-04-21 14:45:00,117.012,117.027,117.012,117.017,278700004.0
2006-04-21 14:46:00,117.008,117.008,116.985,116.985,107199999.0
2006-04-21 14:47:00,116.969,116.983,116.965,116.977,346099994.0
2006-04-21 14:48:00,116.965,116.972,116.95,116.95,279799999.0
2006-04-21 14:49:00,116.928,116.931,116.901,116.901,268000002.0
2006-04-21 14:50:00,116.88,116.884,116.851,116.851,456100006.0
2006-04-21 14:51:00,116.848,116.86,116.845,116.853,135700004.0
2006-04-21 14:52:00,116.853,116.858,116.844,116.858,169699997.0
2006-04-21 14:53:00,116.854,116.854,116.804,116.804,244100002.0
2006-04-21 14:54:00,116.811,116.83,116.811,116.83,261000005.0
2006-04-21 14:55:00,116.833,116.842,116.821,116.831,196000004.0
2006-04-21 14:56:00,116.833,116.836,116.818,116.826,406899995.0
2006-04-21 14:57:00,116.833,116.858,116.823,116.858,133300000.0
2006-04-21 14:58:00,116.86,116.865,116.847,116.857,239200001.0
2006-04-21 14:59:00,116.864,116.864,116.861,116.861,37000001.0
2006-04-21 15:00:00,116.867,116.868,116.837,116.837,161400001.0
2006-04-21 15:01:00,116.841,116.853,116.841,116.849,179399995.0
2006-04-21 15:02:00,116.857,116.857,116.848,116.854,213400003.0
2006-04-21 15:03:00,116.859,116.868,116.832,116.832,352199998.0
2006-04-21 15:04:00,116.832,116.832,116.82,116.82,229699998.0
2006-04-21 15:05:00,116.82,116.82,116.802,116.815,339000002.0
2006-04-21 15:06:00,116.81,116.818,116.807,116.818,431800009.0
2006-04-21 15:07:00,116.802,116.83,116.796,116.83,148799997.0
2006-04-21 15:08:00,116.83,116.85,116.825,116.85,329500002.0
2006-04-21 15:09:00,116.85,116.85,116.836,116.843,97400003.0
2006-04-21 15:10:00,116.85,116.862,116.85,116.854,162900003.0
2006-04-21 15:11:00,116.851,116.855,116.841,116.841,379900006.0
2006-04-21 15:12:00,116.844,116.845,116.832,116.839,288400001.0
2006-04-21 15:13:00,116.841,116.841,116.827,116.829,164900001.0
2006-04-21 15:14:00,116.837,116.855,116.834,116.855,218800005.0
2006-04-21 15:15:00,116.856,116.863,116.843,116.843,155100003.0
2006-04-21 15:16:00,116.868,116.927,116.868,116.924,187699996.0
2006-04-21 15:17:00,116.93,116.945,116.93,116.945,310100003.0
2006-04-21 15:18:00,116.931,116.931,116.888,116.903,120700001.0
2006-04-21 15:19:00,116.912,116.919,116.886,116.914,226700002.0
2006-04-21 15:20:00,116.928,116.942,116.928,116.94,389800007.0
2006-04-21 15:21:00,116.94,116.942,116.928,116.928,293800000.0
2006-04-21 15:22:00,116.942,116.966,116.942,116.955,163599998.0
2006-04-21 15:23:00,116.961,116.977,116.938,116.938,163099999.0
2006-04-21 15:24:00,116.93,116.937,116.919,116.921,294499998.0
2006-04-21 15:25:00,116.919,116.936,116.917,116.936,185800004.0
2006-04-21 15:26:00,116.939,116.957,116.938,116.955,217200003.0
2006-04-21 15:27:00,116.956,116.963,116.954,116.963,218700001.0
2006-04-21 15:28:00,116.966,116.966,116.939,116.945,268200000.0
2006-04-21 15:29:00,116.936,116.936,116.921,116.921,101200000.0
2006-04-21 15:30:00,116.91,116.91,116.867,116.87,200999998.0
2006-04-21 15:31:00,116.872,116.878,116.86,116.866,193100000.0
2006-04-21 15:32:00,116.867,116.932,116.867,116.926,274299999.0
2006-04-21 15:33:00,116.928,116.934,116.927,116.927,175800001.0
2006-04-21 15:34:00,116.925,116.938,116.925,116.938,201799997.0
2006-04-21 15:35:00,116.944,116.951,116.944,116.948,144599999.0
2006-04-21 15:36:00,116.939,116.939,116.904,116.916,200900000.0
2006-04-21 15:37:00,116.916,116.937,116.916,116.937,209400002.0
2006-04-21 15:38:00,116.957,116.984,116.957,116.984,250099996.0
2006-04-21 15:39:00,116.976,116.996,116.96,116.96,213199997.0
2006-04-21 15:40:00,116.95,116.951,116.942,116.942,293800003.0
2006-04-21 15:41:00,116.93,116.93,116.914,116.914,58500002.0
2006-04-21 15:42:00,116.912,116.934,116.912,116.934,335000004.0
2006-04-21 15:43:00,116.943,116.947,116.932,116.947,207899998.0
2006-04-21 15:44:00,116.949,116.967,116.949,116.959,182799998.0
2006-04-21 15:45:00,116.962,116.971,116.953,116.971,77800002.0
2006-04-21 15:46:00,116.98,117.002,116.98,116.998,346700003.0
2006-04-21 15:47:00,117.009,117.024,116.98,116.98,80699999.0
2006-04-21 15:48:00,116.971,117.012,116.961,117.012,413899998.0
2006-04-21 15:49:00,117.009,117.009,116.98,116.98,136299999.0
2006-04-21 15:50:00,116.978,116.99,116.973,116.98,370699998.0
2006-04-21 15:51:00,116.985,116.989,116.982,116.985,170800001.0
2006-04-21 15:52:00,116.977,116.977,116.949,116.95,163199998.0
2006-04-21 15:53:00,116.948,116.951,116.94,116.942,238800005.0
2006-04-21 15:54:00,116.95,116.953,116.941,116.953,267099997.0
2006-04-21 15:55:00,116.955,116.968,116.951,116.968,146999999.0
2006-04-21 15:56:00,116.967,116.973,116.964,116.973,173000001.0
2006-04-21 15:57:00,116.959,116.963,116.953,116.963,212600002.0
2006-04-21 15:58:00,116.963,116.966,116.951,116.955,383100003.0
2006-04-21 15:59:00,116.942,116.942,116.907,116.907,239400004.0
2006-04-21 16:00:00,116.89,116.918,116.885,116.913,209200000.0
2006-04-21 16:01:00,116.914,116.934,116.914,116.925,110400001.0
2006-04-21 16:02:00,116.915,116.915,116.902,116.905,173700003.0
2006-04-21 16:03:00,116.923,116.935,116.91,116.915,327300001.0
2006-04-21 16:04:00,116.906,116.928,116.906,116.909,347500001.0
2006-04-21 16:05:00,116.908,116.913,116.888,116.888,253799996.0
2006-04-21 16:06:00,116.883,116.892,116.871,116.892,191199994.0
2006-04-21 16:07:00,116.902,116.908,116.902,116.908,41900002.0
2006-04-21 16:08:00,116.912,116.926,116.9,116.92,388599995.0
2006-04-21 16:09:00,116.913,116.913,116.892,116.892,303800002.0
2006-04-21 16:10:00,116.904,116.914,116.904,116.906,162500000.0
2006-04-21 16:11:00,116.91,116.91,116.901,116.908,248599999.0
2006-04-21 16:12:00,116.913,116.919,116.906,116.912,265099995.0
2006-04-21 16:13:00,116.912,116.93,116.902,116.93,116300001.0
2006-04-21 16:14:00,116.938,116.938,116.929,116.929,218000003.0
2006-04-21 16:15:00,116.937,116.937,116.92,116.933,315899995.0
2006-04-21 16:16:00,116.933,116.942,116.925,116.942,342399998.0
2006-04-21 16:17:00,116.942,116.942,116.929,116.932,179900005.0
2006-04-21 16:18:00,116.937,116.945,116.937,116.945,228699998.0
2006-04-21 16:19:00,116.951,116.955,116.947,116.947,192100001.0
2006-04-21 16:20:00,116.95,116.95,116.927,116.945,229999998.0
2006-04-21 16:21:00,116.947,116.96,116.947,116.951,314800004.0
2006-04-21 16:22:00,116.978,117.015,116.97,117.0,185200001.0
2006-04-21 16:23:00,116.998,116.998,116.968,116.973,345299992.0
2006-04-21 16:24:00,116.976,117.001,116.976,116.984,206499997.0
2006-04-21 16:25:00,116.998,117.027,116.998,117.024,219500000.0
2006-04-21 16:26:00,117.027,117.047,117.027,117.035,302900008.0
2006-04-21 16:27:00,117.014,117.014,116.998,116.998,19700000.0
2006-04-21 16:28:00,116.98,116.986,116.968,116.975,225100001.0
2006-04-21 16:29:00,116.97,116.982,116.963,116.965,301000001.0
2006-04-21 16:30:00,116.959,116.959,116.937,116.941,100200001.0
2006-04-21 16:31:00,116.928,116.928,116.817,116.817,272000007.0
2006-04-21 16:32:00,116.794,116.869,116.794,116.869,209400005.0
2006-04-21 16:33:00,116.875,116.897,116.875,116.88,304299995.0
2006-04-21 16:34:00,116.898,116.926,116.892,116.926,221599998.0
2006-04-21 16:35:00,116.946,116.946,116.897,116.897,343999997.0
2006-04-21 16:36:00,116.9,116.908,116.846,116.846,178500003.0
2006-04-21 16:37:00,116.825,116.876,116.825,116.847,367500001.0
2006-04-21 16:38:00,116.848,116.852,116.756,116.769,256699996.0
2006-04-21 16:39:00,116.777,116.783,116.77,116.78,186900000.0
2006-04-21 16:40:00,116.796,116.842,116.796,116.84,174900003.0
2006-04-21 16:41:00,116.855,116.895,116.854,116.895,124200000.0
2006-04-21 16:42:00,116.926,116.937,116.926,116.937,77900002.0
2006-04-21 16:43:00,116.998,117.039,116.996,117.009,293499999.0
2006-04-21 16:44:00,117.004,117.012,116.978,117.007,163099998.0
2006-04-21 16:45:00,117.004,117.004,116.969,116.975,256799997.0
2006-04-21 16:46:00,116.977,117.0,116.977,117.0,131700002.0
2006-04-21 16:47:00,116.978,117.005,116.957,117.005,191699998.0
2006-04-21 16:48:00,116.989,116.989,116.93,116.963,287899995.0
2006-04-21 16:49:00,116.977,116.988,116.933,116.933,217700002.0
2006-04-21 16:50:00,116.913,116.942,116.909,116.942,40500000.0
2006-04-21 16:51:00,116.963,116.963,116.916,116.92,350099993.0
2006-04-21 16:52:00,116.912,116.926,116.91,116.916,310900002.0
2006-04-21 16:53:00,116.911,116.926,116.903,116.926,183900001.0
2006-04-21 16:54:00,116.932,116.937,116.913,116.933,231599994.0
2006-04-21 16:55:00,116.941,116.957,116.925,116.935,150100002.0
2006-04-21 16:56:00,116.939,116.985,116.939,116.96,197400002.0
2006-04-21 16:57:00,116.941,116.941,116.912,116.912,295399997.0
2006-04-21 16:58:00,116.918,116.978,116.907,116.978,357600006.0
2006-04-21 16:59:00,116.971,116.996,116.944,116.944,138099997.0
2006-04-21 17:00:00,116.922,116.927,116.9,116.9,327800002.0
2006-04-21 17:01:00,116.9,116.946,116.9,116.923,198300000.0
2006-04-21 17:02:00,116.905,116.928,116.868,116.928,255599994.0
2006-04-21 17:03:00,116.929,116.929,116.902,116.904,225500005.0
2006-04-21 17:04:00,116.909,116.916,116.899,116.903,168200003.0
2006-04-21 17:05:00,116.917,116.947,116.917,116.925,219100001.0
2006-04-21 17:06:00,116.926,116.926,116.887,116.916,209099999.0
2006-04-21 17:07:00,116.918,116.918,116.896,116.9,203100005.0
2006-04-21 17:08:00,116.902,116.91,116.891,116.904,220099995.0
2006-04-21 17:09:00,116.899,116.909,116.893,116.893,215799995.0
2006-04-21 17:10:00,116.895,116.904,116.89,116.896,417500004.0
2006-04-21 17:11:00,116.883,116.893,116.874,116.887,319800006.0
2006-04-21 17:12:00,116.866,116.886,116.848,116.858,260300001.0
2006-04-21 17:13:00,116.864,116.908,116.837,116.837,291900003.0
2006-04-21 17:14:00,116.844,116.905,116.844,116.905,183599997.0
2006-04-21 17:15:00,116.896,116.896,116.852,116.852,157300001.0
2006-04-21 17:16:00,116.842,116.857,116.816,116.816,178800004.0
2006-04-21 17:17:00,116.821,116.845,116.821,116.822,315000005.0
2006-04-21 17:18:00,116.826,116.867,116.826,116.856,260799999.0
2006-04-21 17:19:00,116.837,116.837,116.782,116.801,356399999.0
2006-04-21 17:20:00,116.805,116.813,116.789,116.789,122399998.0
2006-04-21 17:21:00,116.779,116.794,116.775,116.783,348799993.0
2006-04-21 17:22:00,116.783,116.787,116.764,116.77,161899999.0
2006-04-21 17:23:00,116.759,116.793,116.759,116.793,104600001.0
2006-04-21 17:24:00,116.804,116.806,116.793,116.806,265299998.0
2006-04-21 17:25:00,116.815,116.836,116.813,116.836,212899994.0
2006-04-21 17:26:00,116.834,116.843,116.831,116.832,412500007.0
2006-04-21 17:27:00,116.833,116.841,116.831,116.835,123999997.0
2006-04-21 17:28:00,116.849,116.853,116.844,116.848,66800000.0
2006-04-21 17:29:00,116.834,116.846,116.834,116.844,395100008.0
2006-04-21 17:30:00,116.846,116.848,116.832,116.837,305200008.0
2006-04-21 17:31:00,116.842,116.877,116.834,116.876,218099999.0
2006-04-21 17:32:00,116.88,116.887,116.88,116.886,285300000.0
2006-04-21 17:33:00,116.879,116.886,116.867,116.869,253399995.0
2006-04-21 17:34:00,116.858,116.858,116.835,116.839,253099999.0
2006-04-21 17:35:00,116.841,116.852,116.833,116.845,344400004.0
2006-04-21 17:36:00,116.853,116.884,116.85,116.884,273499997.0
2006-04-21 17:37:00,116.894,116.919,116.894,116.919,204200000.0
2006-04-21 17:38:00,116.927,116.931,116.925,116.926,162900000.0
2006-04-21 17:39:00,116.924,116.933,116.92,116.92,236400001.0
2006-04-21 17:40:00,116.913,116.915,116.911,116.913,185099996.0
2006-04-21 17:41:00,116.902,116.903,116.882,116.882,373200002.0
2006-04-21 17:42:00,116.869,116.869,116.853,116.853,49300001.0
2006-04-21 17:43:00,116.845,116.858,116.837,116.837,196400000.0
2006-04-21 17:44:00,116.847,116.865,116.845,116.863,286099997.0
2006-04-21 17:45:00,116.862,116.871,116.862,116.867,198799995.0
2006-04-21 17:46:00,116.866,116.871,116.866,116.871,174500000.0
2006-04-21 17:47:00,116.86,116.872,116.86,116.862,155700000.0
2006-04-21 17:48:00,116.864,116.872,116.864,116.864,273199998.0
2006-04-21 17:49:00,116.864,116.889,116.864,116.875,298400000.0
2006-04-21 17:50:00,116.878,116.895,116.878,116.885,260400002.0
2006-04-21 17:51:00,116.882,116.888,116.876,116.876,161900003.0
2006-04-21 17:52:00,116.89,116.925,116.89,116.902,163499996.0
2006-04-21 17:53:00,116.911,116.97,116.906,116.97,154799997.0
2006-04-21 17:54:00,116.966,116.966,116.923,116.929,198299996.0
2006-04-21 17:55:00,116.925,116.931,116.925,116.931,148299997.0
2006-04-21 17:56:00,116.93,116.93,116.901,116.901,123400001.0
2006-04-21 17:57:00,116.898,116.923,116.898,116.923,263199999.0
2006-04-21 17:58:00,116.916,116.916,116.908,116.915,104399998.0
2006-04-21 17:59:00,116.922,116.933,116.92,116.923,258999998.0
2006-04-21 18:00:00,116.904,116.937,116.904,116.927,240500005.0
2006-04-21 18:01:00,116.92,116.93,116.91,116.91,1905200009.0
2006-04-21 18:02:00,116.92,116.92,116.9,116.91,1905200009.0
2006-04-21 18:03:00,116.92,116.92,116.89,116.89,1905200009.0
2006-04-21 18:04:00,116.88,116.88,116.86,116.86,1905200009.0
2006-04-21 18:05:00,116.87,116.87,116.85,116.85,1905200009.0
2006-04-21 18:06:00,116.86,116.86,116.8,116.81,1905200009.0
2006-04-21 18:07:00,116.82,116.85,116.82,116.84,1905200009.0
2006-04-21 18:08:00,116.85,116.86,116.84,116.84,1905200009.0
2006-04-21 18:09:00,116.85,116.85,116.84,116.85,1905200009.0
2006-04-21 18:10:00,116.84,116.85,116.84,116.84,1905200009.0
2006-04-21 18:11:00,116.837,116.842,116.832,116.836,1905200009.0
2006-04-21 18:12:00,116.83,116.84,116.83,116.84,1921000003.0
2006-04-21 18:13:00,116.85,116.85,116.85,116.85,1921000003.0
2006-04-21 18:14:00,116.84,116.85,116.83,116.84,1921000003.0
2006-04-21 18:15:00,116.83,116.84,116.83,116.84,1921000003.0
2006-04-21 18:16:00,116.85,116.91,116.85,116.9,1921000003.0
2006-04-21 18:17:00,116.895,116.944,116.895,116.902,1921000003.0
2006-04-21 18:18:00,116.9,116.94,116.89,116.94,1519000010.0
2006-04-21 18:19:00,116.93,116.93,116.88,116.88,1519000010.0
2006-04-21 18:20:00,116.89,116.89,116.87,116.88,1519000010.0
2006-04-21 18:21:00,116.89,116.94,116.89,116.91,1519000010.0
2006-04-21 18:22:00,116.92,116.93,116.88,116.88,1519000010.0
2006-04-21 18:23:00,116.89,116.92,116.88,116.91,1519000010.0
2006-04-21 18:24:00,116.92,116.92,116.92,116.92,1519000010.0
2006-04-21 18:25:00,116.91,116.95,116.91,116.94,1519000010.0
2006-04-21 18:26:00,116.95,116.96,116.95,116.96,1519000010.0
2006-04-21 18:27:00,116.955,116.96,116.945,116.955,1519000010.0
2006-04-21 18:28:00,116.95,116.961,116.946,116.948,2076700010.0
2006-04-21 18:29:00,116.93,116.95,116.93,116.95,1949299994.0
2006-04-21 18:30:00,116.94,116.945,116.938,116.94,1949299994.0
2006-04-21 18:31:00,116.94,116.95,116.93,116.93,1697700003.0
2006-04-21 18:32:00,116.92,116.94,116.92,116.92,1697700003.0
2006-04-21 18:33:00,116.93,116.93,116.92,116.92,1697700003.0
2006-04-21 18:34:00,116.93,116.95,116.93,116.93,1697700003.0
2006-04-21 18:35:00,116.92,116.93,116.91,116.91,1697700003.0
2006-04-21 18:36:00,116.907,116.925,116.901,116.925,1697700003.0
2006-04-21 18:37:00,116.925,116.931,116.923,116.925,1421200001.0
2006-04-21 18:38:00,116.925,116.936,116.923,116.923,1189299997.0
2006-04-21 18:39:00,116.925,116.933,116.918,116.92,627899986.0
2006-04-21 18:40:00,116.919,116.924,116.917,116.917,1778900001.0
2006-04-21 18:41:00,116.915,116.919,116.909,116.913,1503900000.0
2006-04-21 18:42:00,116.914,116.922,116.91,116.91,1974199992.0
2006-04-21 18:43:00,116.908,116.917,116.906,116.916,1120400013.0
2006-04-21 18:44:00,116.918,116.925,116.915,116.918,596499992.0
2006-04-21 18:45:00,116.918,116.924,116.913,116.918,1841700013.0
2006-04-21 18:46:00,116.912,116.914,116.904,116.908,1673200007.0
2006-04-21 18:47:00,116.905,116.919,116.905,116.919,450099994.0
2006-04-21 18:48:00,116.916,116.918,116.909,116.91,644799991.0
2006-04-21 18:49:00,116.907,116.922,116.907,116.915,1284300009.0
2006-04-21 18:50:00,116.93,116.93,116.92,116.92,1585199997.0
2006-04-21 18:51:00,116.913,116.922,116.911,116.921,1585199997.0
2006-04-21 18:52:00,116.926,116.926,116.909,116.917,1806699987.0
2006-04-21 18:53:00,116.93,116.953,116.93,116.945,2052400008.0
2006-04-21 18:54:00,116.947,116.95,116.937,116.943,1666499995.0
2006-04-21 18:55:00,116.943,116.957,116.939,116.952,2035999997.0
2006-04-21 18:56:00,116.951,116.953,116.947,116.947,383399998.0
2006-04-21 18:57:00,116.943,116.943,116.929,116.941,1003300003.0
2006-04-21 18:58:00,116.948,116.96,116.946,116.952,1437100006.0
2006-04-21 18:59:00,116.952,116.965,116.948,116.965,1649099993.0
2006-04-21 19:00:00,116.971,117.001,116.969,117.001,762100008.0
2006-04-21 19:01:00,117.013,117.032,117.007,117.032,688299999.0
2006-04-21 19:02:00,117.049,117.132,117.049,117.113,538800007.0
2006-04-21 19:03:00,117.113,117.113,117.076,117.076,1639600000.0
2006-04-21 19:04:00,117.075,117.103,117.075,117.103,610399999.0
2006-04-21 19:05:00,117.098,117.098,117.048,117.053,876599997.0
2006-04-21 19:06:00,117.039,117.049,117.031,117.046,1364800013.0
2006-04-21 19:07:00,117.05,117.05,117.01,117.01,1604799998.0
2006-04-21 19:08:00,116.984,116.986,116.974,116.98,1604799998.0
2006-04-21 19:09:00,116.977,116.986,116.971,116.979,528699995.0
2006-04-21 19:10:00,116.982,116.983,116.976,116.981,658100005.0
2006-04-21 19:11:00,116.982,116.991,116.982,116.99,813300006.0
2006-04-21 19:12:00,116.998,117.002,116.995,117.002,1027799995.0
2006-04-21 19:13:00,116.999,117.007,116.991,117.001,617299998.0
2006-04-21 19:14:00,117.0,117.001,116.982,116.982,674700001.0
2006-04-21 19:15:00,116.978,116.989,116.969,116.978,1630999992.0
2006-04-21 19:16:00,116.991,117.004,116.987,116.99,521999997.0
2006-04-21 19:17:00,116.988,116.997,116.985,116.997,966600003.0
2006-04-21 19:18:00,116.992,116.998,116.989,116.989,943400001.0
2006-04-21 19:19:00,116.988,116.996,116.982,116.99,1353399991.0
2006-04-21 19:20:00,116.994,117.011,116.994,117.001,1019000007.0
2006-04-21 19:21:00,116.997,116.997,116.981,116.983,1251700001.0
2006-04-21 19:22:00,116.982,116.988,116.979,116.984,838699999.0
2006-04-21 19:23:00,116.99,116.99,116.96,116.96,1499000009.0
2006-04-21 19:24:00,116.947,116.947,116.927,116.927,1499000009.0
2006-04-21 19:25:00,116.924,116.93,116.91,116.927,1276700002.0
2006-04-21 19:26:00,116.92,116.93,116.91,116.92,1503200002.0
2006-04-21 19:27:00,116.937,116.942,116.931,116.936,1503200002.0
2006-04-21 19:28:00,116.929,116.94,116.929,116.932,1009400006.0
2006-04-21 19:29:00,116.937,116.947,116.937,116.945,719200011.0
2006-04-21 19:30:00,116.942,116.942,116.926,116.938,975000002.0
2006-04-21 19:31:00,116.937,116.937,116.923,116.926,1527900006.0
2006-04-21 19:32:00,116.93,116.942,116.929,116.942,1639199989.0
2006-04-21 19:33:00,116.94,116.943,116.932,116.942,999900011.0
2006-04-21 19:34:00,116.939,116.939,116.927,116.933,1288499994.0
2006-04-21 19:35:00,116.93,116.933,116.925,116.93,1308099999.0
2006-04-21 19:36:00,116.92,116.93,116.92,116.93,594399996.0
2006-04-21 19:37:00,116.918,116.918,116.877,116.877,288000003.0
2006-04-21 19:38:00,116.879,116.892,116.879,116.88,998900001.0
2006-04-21 19:39:00,116.881,116.892,116.879,116.892,1176800004.0
2006-04-21 19:40:00,116.892,116.892,116.878,116.879,879899993.0
2006-04-21 19:41:00,116.875,116.883,116.873,116.883,1059900001.0
2006-04-21 19:42:00,116.884,116.886,116.877,116.886,947599994.0
2006-04-21 19:43:00,116.886,116.889,116.878,116.88,389400002.0
2006-04-21 19:44:00,116.882,116.897,116.882,116.897,953600001.0
2006-04-21 19:45:00,116.909,116.936,116.909,116.933,660699994.0
2006-04-21 19:46:00,116.933,116.936,116.922,116.922,1050000009.0
2006-04-21 19:47:00,116.92,116.937,116.92,116.937,820400003.0
2006-04-21 19:48:00,116.935,116.941,116.92,116.921,1621500012.0
2006-04-21 19:49:00,116.917,116.92,116.905,116.905,684499998.0
2006-04-21 19:50:00,116.9,116.9,116.892,116.9,760099995.0
2006-04-21 19:51:00,116.901,116.904,116.897,116.904,1018800001.0
2006-04-21 19:52:00,116.905,116.908,116.899,116.905,693100001.0
2006-04-21 19:53:00,116.915,116.934,116.912,116.925,1047900008.0
2006-04-21 19:54:00,116.928,116.943,116.924,116.924,1829100009.0
2006-04-21 19:55:00,116.916,116.922,116.912,116.92,773900011.0
2006-04-21 19:56:00,116.923,116.941,116.923,116.927,643800006.0
2006-04-21 19:57:00,116.923,116.923,116.914,116.915,738799994.0
2006-04-21 19:58:00,116.919,116.919,116.907,116.907,1364400002.0
2006-04-21 19:59:00,116.911,116.914,116.907,116.91,628200000.0
2006-04-21 20:00:00,116.907,116.907,116.891,116.891,146100002.0
2006-04-21 20:01:00,116.89,116.898,116.885,116.895,643400001.0
2006-04-21 20:02:00,116.89,116.904,116.883,116.895,1279500006.0
2006-04-21 20:03:00,116.895,116.898,116.89,116.895,794700006.0
2006-04-21 20:04:00,116.896,116.904,116.894,116.9,794699996.0
2006-04-21 20:05:00,116.896,116.921,116.89,116.921,1150500002.0
2006-04-21 20:06:00,116.919,116.93,116.917,116.925,1771600001.0
2006-04-21 20:07:00,116.92,116.925,116.918,116.925,799900003.0
2006-04-21 20:08:00,116.916,116.919,116.899,116.899,807699998.0
2006-04-21 20:09:00,116.895,116.909,116.892,116.895,927900005.0
2006-04-21 20:10:00,116.9,116.901,116.891,116.892,728700004.0
2006-04-21 20:11:00,116.89,116.901,116.888,116.89,1914500016.0
2006-04-21 20:12:00,116.89,116.9,116.89,116.9,1034699999.0
2006-04-21 20:13:00,116.894,116.901,116.89,116.895,1034699999.0
2006-04-21 20:14:00,116.895,116.9,116.879,116.893,1317999998.0
2006-04-21 20:15:00,116.893,116.893,116.879,116.88,1841599991.0
2006-04-21 20:16:00,116.88,116.888,116.88,116.885,1299500005.0
2006-04-21 20:17:00,116.881,116.881,116.842,116.842,739900003.0
2006-04-21 20:18:00,116.846,116.857,116.846,116.857,229899998.0
2006-04-21 20:19:00,116.862,116.873,116.862,116.873,1030099999.0
2006-04-21 20:20:00,116.875,116.875,116.87,116.875,1011199998.0
2006-04-21 20:21:00,116.87,116.87,116.848,116.851,1195100001.0
2006-04-21 20:22:00,116.848,116.854,116.84,116.848,1376099989.0
2006-04-21 20:23:00,116.833,116.843,116.816,116.83,1012499999.0
2006-04-21 20:24:00,116.832,116.844,116.83,116.835,838499991.0
2006-04-21 20:25:00,116.842,116.848,116.838,116.84,768700006.0
2006-04-21 20:26:00,116.842,116.858,116.842,116.858,988899998.0
2006-04-21 20:27:00,116.862,116.869,116.86,116.869,1021799994.0
2006-04-21 20:28:00,116.85,116.86,116.85,116.86,882500002.0
2006-04-21 20:29:00,116.85,116.85,116.84,116.85,882500002.0
2006-04-21 20:31:00,116.86,116.86,116.85,116.85,882500002.0
2006-04-21 20:32:00,116.86,116.86,116.86,116.86,882500002.0
2006-04-21 20:33:00,116.86,116.862,116.855,116.862,882500002.0
2006-04-21 20:34:00,116.862,116.869,116.86,116.869,312599996.0
2006-04-21 20:35:00,116.872,116.888,116.872,116.883,397800000.0
2006-04-21 20:36:00,116.883,116.883,116.877,116.877,652600003.0
2006-04-21 20:37:00,116.875,116.875,116.873,116.875,525199997.0
2006-04-21 20:38:00,116.875,116.877,116.865,116.875,1337700018.0
2006-04-21 20:39:00,116.876,116.88,116.87,116.88,1042799999.0
2006-04-21 20:40:00,116.87,116.88,116.86,116.87,1007400000.0
2006-04-21 20:41:00,116.872,116.878,116.854,116.87,1007400000.0
2006-04-21 20:42:00,116.869,116.892,116.869,116.891,1167599999.0
2006-04-21 20:43:00,116.891,116.891,116.845,116.845,1493199997.0
2006-04-21 20:44:00,116.843,116.843,116.826,116.827,1529099998.0
2006-04-21 20:45:00,116.829,116.862,116.829,116.862,1445600002.0
2006-04-21 20:46:00,116.866,116.871,116.857,116.869,1307400003.0
2006-04-21 20:47:00,116.868,116.868,116.852,116.852,1748399997.0
2006-04-21 20:48:00,116.85,116.85,116.842,116.848,1263499983.0
2006-04-21 20:49:00,116.845,116.848,116.834,116.836,1477999992.0
2006-04-21 20:50:00,116.831,116.831,116.809,116.809,1480900002.0
2006-04-21 20:51:00,116.808,116.808,116.784,116.792,823400003.0
2006-04-21 20:52:00,116.783,116.783,116.765,116.765,257900000.0
2006-04-21 20:53:00,116.766,116.773,116.763,116.773,1058599998.0
2006-04-21 20:54:00,116.777,116.787,116.777,116.782,426500002.0
2006-04-21 20:55:00,116.785,116.789,116.777,116.78,1574000005.0
2006-04-21 20:56:00,116.783,116.785,116.759,116.775,689300007.0
2006-04-21 20:57:00,116.767,116.767,116.752,116.76,1552199991.0
2006-04-21 20:58:00,116.75,116.76,116.75,116.76,2141100008.0
2006-04-21 20:59:00,116.75,116.77,116.74,116.77,2141100008.0
2006-04-21 21:00:00,116.781,116.812,116.781,116.809,2141100008.0
2006-04-21 21:01:00,116.818,116.826,116.812,116.812,1353000011.0
2006-04-21 21:02:00,116.807,116.814,116.793,116.795,831800002.0
2006-04-21 21:03:00,116.793,116.796,116.783,116.783,1342599996.0
2006-04-21 21:04:00,116.78,116.793,116.78,116.782,416500002.0
2006-04-21 21:05:00,116.778,116.786,116.764,116.765,911799995.0
2006-04-21 21:06:00,116.757,116.759,116.75,116.75,842000005.0
2006-04-21 21:07:00,116.755,116.78,116.755,116.778,1474300005.0
2006-04-21 21:08:00,116.777,116.777,116.758,116.776,814300006.0
2006-04-21 21:09:00,116.775,116.787,116.775,116.78,288700001.0
2006-04-21 21:10:00,116.781,116.781,116.764,116.772,496700004.0
2006-04-21 21:11:00,116.775,116.781,116.775,116.777,177600000.0
2006-04-21 21:12:00,116.774,116.78,116.769,116.77,417200007.0
2006-04-21 21:13:00,116.766,116.779,116.766,116.778,647199991.0
2006-04-21 21:14:00,116.781,116.781,116.759,116.765,2008400000.0
2006-04-21 21:15:00,116.76,116.766,116.731,116.745,1702500008.0
2006-04-21 21:16:00,116.741,116.758,116.741,116.747,978499999.0
2006-04-21 21:17:00,116.749,116.756,116.731,116.731,1742100002.0
2006-04-21 21:18:00,116.728,116.736,116.696,116.713,1169399988.0
2006-04-21 21:19:00,116.705,116.726,116.705,116.72,1298699993.0
2006-04-21 21:20:00,116.723,116.723,116.698,116.702,1672299990.0
2006-04-21 21:21:00,116.696,116.696,116.669,116.683,1217499995.0
2006-04-21 21:22:00,116.684,116.689,116.677,116.677,1894000002.0
2006-04-21 21:23:00,116.676,116.682,116.665,116.68,840200001.0
2006-04-21 21:24:00,116.681,116.693,116.676,116.685,1697800003.0
2006-04-21 21:25:00,116.692,116.701,116.689,116.693,1930799999.0
2006-04-21 21:26:00,116.691,116.691,116.676,116.682,874600004.0
2006-04-21 21:27:00,116.679,116.684,116.673,116.682,938400002.0
2006-04-21 21:28:00,116.668,116.668,116.642,116.642,272899994.0
2006-04-21 21:29:00,116.647,116.664,116.647,116.656,891600012.0
2006-04-21 21:30:00,116.657,116.662,116.64,116.64,747900002.0
2006-04-21 21:31:00,116.637,116.637,116.622,116.622,221400006.0
2006-04-21 21:32:00,116.63,116.649,116.626,116.643,781999997.0
2006-04-21 21:33:00,116.632,116.641,116.632,116.64,548200002.0
2006-04-21 21:34:00,116.636,116.636,116.612,116.612,508500000.0
2006-04-21 21:35:00,116.618,116.62,116.604,116.613,444599996.0
2006-04-21 21:36:00,116.617,116.624,116.615,116.623,667700003.0
2006-04-21 21:37:00,116.628,116.648,116.628,116.635,456099995.0
2006-04-21 21:38:00,116.635,116.635,116.627,116.627,177400000.0
2006-04-21 21:39:00,116.635,116.665,116.635,116.665,453699995.0
2006-04-21 21:40:00,116.664,116.664,116.625,116.628,737099995.0
2006-04-21 21:41:00,116.628,116.637,116.628,116.635,574599999.0
2006-04-21 21:42:00,116.647,116.739,116.635,116.646,1249300000.0
2006-04-21 21:43:00,116.639,116.642,116.63,116.633,350900002.0
2006-04-21 21:44:00,116.634,116.634,116.605,116.61,1532900000.0
2006-04-21 21:45:00,116.609,116.609,116.599,116.606,723300008.0
2006-04-21 21:46:00,116.603,116.626,116.591,116.613,939599999.0
2006-04-21 21:47:00,116.609,116.615,116.6,116.605,666200005.0
2006-04-21 21:48:00,116.607,116.613,116.595,116.595,909000002.0
2006-04-21 21:49:00,116.597,116.617,116.597,116.617,497900006.0
2006-04-21 21:50:00,116.613,116.613,116.597,116.599,176600001.0
2006-04-21 21:51:00,116.6,116.606,116.592,116.592,521299998.0
2006-04-21 21:52:00,116.587,116.609,116.582,116.609,391699993.0
2006-04-21 21:53:00,116.617,116.631,116.611,116.631,542000000.0
2006-04-21 21:54:00,116.636,116.651,116.636,116.645,591100000.0
2006-04-21 21:55:00,116.638,116.638,116.618,116.618,299899995.0
2006-04-21 21:56:00,116.622,116.637,116.608,116.635,493500008.0
2006-04-21 21:57:00,116.65,116.656,116.625,116.625,311700008.0
2006-04-21 21:58:00,116.626,116.635,116.626,116.633,279799997.0
2006-04-21 21:59:00,116.635,116.638,116.622,116.625,509499993.0
2006-04-21 22:00:00,116.63,116.662,116.63,116.653,728900003.0
2006-04-21 22:01:00,116.655,116.666,116.645,116.657,1351099999.0
2006-04-21 22:02:00,116.652,116.662,116.648,116.659,798299995.0
2006-04-21 22:03:00,116.658,116.66,116.641,116.641,401399997.0
2006-04-21 22:04:00,116.636,116.636,116.605,116.605,842300000.0
2006-04-21 22:05:00,116.611,116.625,116.611,116.615,193300001.0
2006-04-21 22:06:00,116.609,116.617,116.608,116.617,91300002.0
2006-04-21 22:07:00,116.619,116.636,116.61,116.636,469100004.0
2006-04-21 22:08:00,116.631,116.633,116.623,116.625,321599998.0
2006-04-21 22:09:00,116.633,116.633,116.617,116.617,169200003.0
2006-04-21 22:10:00,116.618,116.618,116.609,116.612,68199999.0
2006-04-21 22:11:00,116.6,116.615,116.594,116.608,480100001.0
2006-04-21 22:12:00,116.61,116.611,116.599,116.603,267300007.0
2006-04-21 22:13:00,116.605,116.61,116.602,116.604,515600003.0
2006-04-21 22:14:00,116.607,116.614,116.602,116.602,152000001.0
2006-04-21 22:15:00,116.605,116.613,116.602,116.613,433799992.0
2006-04-21 22:16:00,116.616,116.621,116.608,116.61,854699999.0
2006-04-21 22:17:00,116.617,116.622,116.614,116.62,315400004.0
2006-04-21 22:18:00,116.62,116.628,116.619,116.625,354199999.0
2006-04-21 22:19:00,116.625,116.643,116.625,116.643,358100001.0
2006-04-21 22:20:00,116.645,116.645,116.642,116.643,164800001.0
2006-04-21 22:21:00,116.645,116.645,116.635,116.645,183000000.0
2006-04-21 22:22:00,116.641,116.641,116.616,116.623,312600002.0
2006-04-21 22:23:00,116.618,116.618,116.577,116.577,50200000.0
2006-04-21 22:24:00,116.577,116.579,116.568,116.57,344199996.0
2006-04-21 22:25:00,116.567,116.567,116.546,116.561,247299993.0
2006-04-21 22:26:00,116.559,116.57,116.544,116.544,213400003.0
2006-04-21 22:27:00,116.55,116.563,116.55,116.563,779900004.0
2006-04-21 22:28:00,116.564,116.586,116.561,116.585,346600009.0
2006-04-21 22:29:00,116.577,116.587,116.572,116.572,339100000.0
2006-04-21 22:30:00,116.577,116.581,116.577,116.58,322100005.0
2006-04-21 22:31:00,116.588,116.593,116.587,116.592,219600000.0
2006-04-21 22:32:00,116.595,116.6,116.582,116.582,492999999.0
2006-04-21 22:33:00,116.586,116.589,116.577,116.584,716100006.0
2006-04-21 22:34:00,116.581,116.596,116.581,116.587,696800000.0
2006-04-21 22:35:00,116.594,116.598,116.591,116.595,398899997.0
2006-04-21 22:36:00,116.592,116.595,116.58,116.593,689700006.0
2006-04-21 22:37:00,116.586,116.586,116.576,116.582,185900001.0
2006-04-21 22:38:00,116.588,116.588,116.578,116.578,142599998.0
2006-04-21 22:39:00,116.58,116.589,116.58,116.586,331099998.0
2006-04-21 22:40:00,116.585,116.59,116.577,116.578,830800003.0
2006-04-21 22:41:00,116.585,116.59,116.585,116.588,256500002.0
2006-04-21 22:42:00,116.583,116.583,116.572,116.572,171900002.0
2006-04-21 22:43:00,116.564,116.566,116.555,116.561,272799996.0
2006-04-21 22:44:00,116.562,116.562,116.552,116.552,200500002.0
2006-04-21 22:45:00,116.558,116.562,116.55,116.55,543499997.0
2006-04-21 22:46:00,116.552,116.562,116.545,116.545,356699999.0
2006-04-21 22:47:00,116.554,116.564,116.543,116.545,382700004.0
2006-04-21 22:48:00,116.548,116.556,116.545,116.545,357199997.0
2006-04-21 22:49:00,116.559,116.564,116.557,116.56,219800003.0
2006-04-21 22:50:00,116.557,116.569,116.556,116.556,424000001.0
2006-04-21 22:51:00,116.566,116.574,116.566,116.57,305400000.0
2006-04-21 22:52:00,116.565,116.576,116.551,116.551,251699998.0
2006-04-21 22:53:00,116.558,116.574,116.557,116.558,538600008.0
2006-04-21 22:54:00,116.561,116.577,116.557,116.568,241100000.0
2006-04-21 22:55:00,116.569,116.575,116.568,116.568,289599996.0
2006-04-21 22:56:00,116.569,116.603,116.569,116.586,355299997.0
2006-04-21 22:57:00,116.575,116.584,116.548,116.575,477600006.0
2006-04-21 22:58:00,116.581,116.6,116.556,116.562,216499997.0
2006-04-21 22:59:00,116.54,116.56,116.54,116.545,273899998.0
2006-04-23 23:00:00,116.285,116.285,115.573,115.584,326900004.0
2006-04-23 23:01:00,115.588,115.673,115.576,115.66,209400001.0
2006-04-23 23:02:00,115.593,115.727,115.59,115.628,285499996.0
2006-04-23 23:03:00,115.627,115.645,115.592,115.609,239599998.0
2006-04-23 23:04:00,115.567,115.61,115.537,115.563,198800000.0
2006-04-23 23:05:00,115.57,115.597,115.502,115.571,398300005.0
2006-04-23 23:06:00,115.576,115.641,115.565,115.617,320399997.0
2006-04-23 23:07:00,115.635,115.644,115.593,115.598,276499998.0
2006-04-23 23:08:00,115.62,115.645,115.598,115.639,511300007.0
2006-04-23 23:09:00,115.602,115.633,115.583,115.598,305500003.0
2006-04-23 23:10:00,115.612,115.645,115.595,115.627,161100000.0
2006-04-23 23:11:00,115.625,115.684,115.615,115.681,164699996.0
2006-04-23 23:12:00,115.662,115.663,115.597,115.628,327000004.0
2006-04-23 23:13:00,115.645,115.665,115.6,115.601,344699995.0
2006-04-23 23:14:00,115.61,115.663,115.596,115.659,254200004.0
2006-04-23 23:15:00,115.651,115.709,115.646,115.669,342899997.0
2006-04-23 23:16:00,115.661,115.721,115.66,115.692,202999999.0
2006-04-23 23:17:00,115.675,115.715,115.675,115.693,69499998.0
2006-04-23 23:18:00,115.68,115.733,115.676,115.715,270000000.0
2006-04-23 23:19:00,115.698,115.716,115.685,115.699,245699998.0
2006-04-23 23:20:00,115.688,115.695,115.66,115.662,153700000.0
2006-04-23 23:21:00,115.643,115.656,115.632,115.651,188999998.0
2006-04-23 23:22:00,115.682,115.699,115.654,115.657,165700001.0
2006-04-23 23:23:00,115.69,115.724,115.65,115.65,242099996.0
2006-04-23 23:24:00,115.663,115.687,115.642,115.655,405799997.0
2006-04-23 23:25:00,115.661,115.704,115.64,115.704,206099999.0
2006-04-23 23:26:00,115.69,115.71,115.635,115.638,302000003.0
2006-04-23 23:27:00,115.634,115.682,115.634,115.661,272499996.0
2006-04-23 23:28:00,115.667,115.691,115.641,115.653,184599996.0
2006-04-23 23:29:00,115.65,115.667,115.647,115.659,172099998.0
2006-04-23 23:30:00,115.66,115.669,115.654,115.665,271199995.0
2006-04-23 23:31:00,115.668,115.668,115.623,115.641,257199998.0
2006-04-23 23:32:00,115.631,115.66,115.63,115.65,185600003.0
2006-04-23 23:33:00,115.649,115.652,115.628,115.628,177699999.0
2006-04-23 23:34:00,115.642,115.679,115.642,115.663,283500000.0
2006-04-23 23:35:00,115.656,115.66,115.611,115.611,215499997.0
2006-04-23 23:36:00,115.602,115.608,115.6,115.607,276899996.0
2006-04-23 23:37:00,115.614,115.629,115.613,115.625,361699996.0
2006-04-23 23:38:00,115.616,115.619,115.603,115.617,324000005.0
2006-04-23 23:39:00,115.621,115.622,115.616,115.616,101400001.0
2006-04-23 23:40:00,115.615,115.615,115.595,115.595,307200001.0
2006-04-23 23:41:00,115.592,115.598,115.581,115.595,282000007.0
2006-04-23 23:42:00,115.584,115.584,115.553,115.556,188100004.0
2006-04-23 23:43:00,115.552,115.618,115.552,115.618,404100001.0
2006-04-23 23:44:00,115.608,115.608,115.58,115.58,153999998.0
2006-04-23 23:45:00,115.578,115.588,115.575,115.578,287999992.0
2006-04-23 23:46:00,115.586,115.586,115.569,115.569,163400003.0
2006-04-23 23:47:00,115.572,115.597,115.572,115.596,184899997.0
2006-04-23 23:48:00,115.595,115.598,115.581,115.598,285299999.0
2006-04-23 23:49:00,115.603,115.624,115.603,115.619,218099998.0
2006-04-23 23:50:00,115.619,115.627,115.619,115.625,239400002.0
2006-04-23 23:51:00,115.62,115.625,115.615,115.615,136499999.0
2006-04-23 23:52:00,115.622,115.622,115.608,115.609,325599997.0
2006-04-23 23:53:00,115.619,115.623,115.617,115.621,408600002.0
2006-04-23 23:54:00,115.627,115.629,115.619,115.619,264700004.0
2006-04-23 23:55:00,115.62,115.628,115.615,115.628,82199999.0
2006-04-23 23:56:00,115.644,115.656,115.632,115.646,414900005.0
2006-04-23 23:57:00,115.645,115.664,115.642,115.654,249399996.0
2006-04-23 23:58:00,115.644,115.644,115.616,115.616,139600001.0
2006-04-23 23:59:00,115.629,115.646,115.622,115.622,284300001.0
2006-04-24 00:00:00,115.641,115.692,115.641,115.671,327099998.0
2006-04-24 00:01:00,115.668,115.669,115.608,115.608,149400002.0
2006-04-24 00:02:00,115.601,115.601,115.552,115.552,268700000.0
2006-04-24 00:03:00,115.527,115.527,115.5,115.519,76100001.0
2006-04-24 00:04:00,115.54,115.555,115.524,115.555,260700001.0
2006-04-24 00:05:00,115.564,115.564,115.547,115.558,257999994.0
2006-04-24 00:06:00,115.548,115.574,115.54,115.574,178599999.0
2006-04-24 00:07:00,115.576,115.576,115.524,115.524,208800002.0
2006-04-24 00:08:00,115.517,115.52,115.506,115.507,396400006.0
2006-04-24 00:09:00,115.507,115.517,115.507,115.507,452699994.0
2006-04-24 00:10:00,115.507,115.507,115.422,115.433,229200004.0
2006-04-24 00:11:00,115.422,115.481,115.415,115.478,285600003.0
2006-04-24 00:12:00,115.476,115.533,115.476,115.53,268400003.0
2006-04-24 00:13:00,115.513,115.538,115.505,115.535,166899998.0
2006-04-24 00:14:00,115.537,115.537,115.513,115.518,285899994.0
2006-04-24 00:15:00,115.529,115.53,115.519,115.522,132900002.0
2006-04-24 00:16:00,115.507,115.52,115.507,115.512,214900004.0
2006-04-24 00:17:00,115.508,115.518,115.497,115.497,376999995.0
2006-04-24 00:18:00,115.495,115.502,115.479,115.487,245700001.0
2006-04-24 00:19:00,115.485,115.511,115.485,115.503,429999992.0
2006-04-24 00:20:00,115.512,115.523,115.509,115.523,194999999.0
2006-04-24 00:21:00,115.526,115.589,115.526,115.589,283600003.0
2006-04-24 00:22:00,115.586,115.623,115.586,115.622,306099998.0
2006-04-24 00:23:00,115.621,115.621,115.598,115.603,259499994.0
2006-04-24 00:24:00,115.605,115.62,115.598,115.598,235699999.0
2006-04-24 00:25:00,115.592,115.623,115.592,115.616,268300004.0
2006-04-24 00:26:00,115.602,115.608,115.58,115.608,196199997.0
2006-04-24 00:27:00,115.617,115.617,115.604,115.615,245100002.0
2006-04-24 00:28:00,115.615,115.615,115.555,115.573,238400000.0
2006-04-24 00:29:00,115.565,115.565,115.542,115.554,150399998.0
2006-04-24 00:30:00,115.552,115.597,115.546,115.597,157000001.0
2006-04-24 00:31:00,115.607,115.613,115.6,115.613,194499999.0
2006-04-24 00:32:00,115.61,115.615,115.602,115.612,180699998.0
2006-04-24 00:33:00,115.63,115.63,115.603,115.613,217500001.0
2006-04-24 00:34:00,115.622,115.656,115.622,115.656,111500002.0
2006-04-24 00:35:00,115.658,115.691,115.658,115.691,346400008.0
2006-04-24 00:36:00,115.692,115.723,115.689,115.723,271400001.0
2006-04-24 00:37:00,115.728,115.728,115.707,115.712,295200001.0
2006-04-24 00:38:00,115.707,115.715,115.7,115.711,302600005.0
2006-04-24 00:39:00,115.711,115.711,115.694,115.71,330299995.0
2006-04-24 00:40:00,115.714,115.716,115.7,115.716,321100002.0
2006-04-24 00:41:00,115.73,115.753,115.73,115.753,189700000.0
2006-04-24 00:42:00,115.757,115.757,115.722,115.732,325500002.0
2006-04-24 00:43:00,115.737,115.76,115.736,115.75,220899998.0
2006-04-24 00:44:00,115.747,115.755,115.745,115.748,145600001.0
2006-04-24 00:45:00,115.751,115.751,115.725,115.725,171000002.0
2006-04-24 00:46:00,115.72,115.72,115.691,115.693,156499995.0
2006-04-24 00:47:00,115.7,115.704,115.677,115.677,229100003.0
2006-04-24 00:48:00,115.662,115.677,115.655,115.671,207699998.0
2006-04-24 00:49:00,115.662,115.7,115.662,115.7,313699995.0
2006-04-24 00:50:00,115.698,115.72,115.69,115.718,283300001.0
2006-04-24 00:51:00,115.722,115.745,115.722,115.735,66300000.0
2006-04-24 00:52:00,115.736,115.745,115.722,115.743,439400002.0
2006-04-24 00:53:00,115.747,115.75,115.733,115.75,263399999.0
2006-04-24 00:54:00,115.76,115.769,115.752,115.756,437400003.0
2006-04-24 00:55:00,115.745,115.768,115.741,115.768,191999998.0
2006-04-24 00:56:00,115.766,115.766,115.76,115.766,297700005.0
2006-04-24 00:57:00,115.747,115.747,115.691,115.739,332900000.0
2006-04-24 00:58:00,115.755,115.755,115.755,115.755,16500000.0
2006-04-24 00:59:00,115.755,115.755,115.75,115.755,107899999.0
2006-04-24 01:00:00,115.748,115.752,115.748,115.752,127600003.0
2006-04-24 01:01:00,115.755,115.755,115.745,115.752,195300000.0
2006-04-24 01:02:00,115.75,115.755,115.745,115.75,165800004.0
2006-04-24 01:03:00,115.75,115.758,115.743,115.755,213100000.0
2006-04-24 01:04:00,115.748,115.748,115.725,115.734,142899998.0
2006-04-24 01:05:00,115.745,115.752,115.73,115.742,126600000.0
2006-04-24 01:06:00,115.742,115.75,115.72,115.73,282400000.0
2006-04-24 01:07:00,115.727,115.76,115.726,115.751,278200002.0
2006-04-24 01:08:00,115.74,115.78,115.731,115.777,332099995.0
2006-04-24 01:09:00,115.778,115.801,115.768,115.794,136199996.0
2006-04-24 01:10:00,115.79,115.816,115.786,115.8,448200005.0
2006-04-24 01:11:00,115.803,115.821,115.795,115.815,222700003.0
2006-04-24 01:12:00,115.82,115.834,115.806,115.82,199600001.0
2006-04-24 01:13:00,115.812,115.85,115.812,115.829,291700004.0
2006-04-24 01:14:00,115.849,115.851,115.824,115.845,244200001.0
2006-04-24 01:15:00,115.876,115.886,115.855,115.865,167999999.0
2006-04-24 01:16:00,115.888,115.888,115.839,115.849,240400004.0
2006-04-24 01:17:00,115.83,115.835,115.808,115.82,283100001.0
2006-04-24 01:18:00,115.835,115.846,115.825,115.839,247200002.0
2006-04-24 01:19:00,115.842,115.858,115.819,115.832,186200000.0
2006-04-24 01:20:00,115.84,115.841,115.812,115.822,258199997.0
2006-04-24 01:21:00,115.826,115.842,115.817,115.838,230899998.0
2006-04-24 01:22:00,115.825,115.855,115.825,115.855,264900005.0
2006-04-24 01:23:00,115.87,115.875,115.844,115.869,323300006.0
2006-04-24 01:24:00,115.858,115.89,115.844,115.885,191799997.0
2006-04-24 01:25:00,115.882,115.882,115.844,115.857,261400002.0
2006-04-24 01:26:00,115.85,115.876,115.845,115.853,222199995.0
2006-04-24 01:27:00,115.856,115.857,115.838,115.848,274599999.0
2006-04-24 01:28:00,115.847,115.854,115.832,115.85,305400003.0
2006-04-24 01:29:00,115.855,115.867,115.835,115.855,263300002.0
2006-04-24 01:30:00,115.873,115.873,115.822,115.823,177899998.0
2006-04-24 01:31:00,115.835,115.846,115.807,115.819,272000002.0
2006-04-24 01:32:00,115.842,115.846,115.8,115.828,186100003.0
2006-04-24 01:33:00,115.837,115.85,115.819,115.837,272600001.0
2006-04-24 01:34:00,115.847,115.86,115.834,115.85,319699995.0
2006-04-24 01:35:00,115.852,115.861,115.837,115.842,177800000.0
2006-04-24 01:36:00,115.86,115.877,115.857,115.87,352400000.0
2006-04-24 01:37:00,115.885,115.889,115.858,115.865,317599997.0
2006-04-24 01:38:00,115.863,115.906,115.854,115.906,177700002.0
2006-04-24 01:39:00,115.893,115.901,115.874,115.885,261100000.0
2006-04-24 01:40:00,115.892,115.909,115.877,115.891,191100001.0
2006-04-24 01:41:00,115.915,115.926,115.893,115.909,197500003.0
2006-04-24 01:42:00,115.923,115.936,115.904,115.922,216799996.0
2006-04-24 01:43:00,115.945,115.948,115.92,115.929,185999996.0
2006-04-24 01:44:00,115.942,115.948,115.913,115.923,263000002.0
2006-04-24 01:45:00,115.915,115.93,115.9,115.901,191200003.0
2006-04-24 01:46:00,115.888,115.906,115.878,115.893,208200005.0
2006-04-24 01:47:00,115.885,115.891,115.859,115.869,265099997.0
2006-04-24 01:48:00,115.89,115.897,115.871,115.876,113700004.0
2006-04-24 01:49:00,115.893,115.899,115.864,115.875,185099999.0
2006-04-24 01:50:00,115.865,115.881,115.861,115.874,354700005.0
2006-04-24 01:51:00,115.892,115.903,115.868,115.885,303999996.0
2006-04-24 01:52:00,115.883,115.889,115.863,115.863,230300004.0
2006-04-24 01:53:00,115.85,115.917,115.843,115.917,111800000.0
2006-04-24 01:54:00,115.888,115.932,115.888,115.921,152200001.0
2006-04-24 01:55:00,115.924,115.924,115.873,115.89,270299998.0
2006-04-24 01:56:00,115.9,115.9,115.863,115.863,435400007.0
2006-04-24 01:57:00,115.86,115.865,115.841,115.854,277000001.0
2006-04-24 01:58:00,115.865,115.876,115.848,115.856,214000003.0
2006-04-24 01:59:00,115.862,115.867,115.84,115.847,198799999.0
2006-04-24 02:00:00,115.858,115.883,115.847,115.878,274699994.0
2006-04-24 02:01:00,115.887,115.896,115.878,115.89,316100002.0
2006-04-24 02:02:00,115.88,115.909,115.873,115.904,456900000.0
2006-04-24 02:03:00,115.895,115.921,115.889,115.904,191099996.0
2006-04-24 02:04:00,115.9,115.919,115.889,115.901,185399996.0
2006-04-24 02:05:00,115.913,115.918,115.85,115.85,304000000.0
2006-04-24 02:06:00,115.862,115.862,115.838,115.843,134199998.0
2006-04-24 02:07:00,115.835,115.862,115.83,115.855,251200006.0
2006-04-24 02:08:00,115.868,115.868,115.817,115.817,107499999.0
2006-04-24 02:09:00,115.838,115.838,115.77,115.781,167500001.0
2006-04-24 02:10:00,115.773,115.798,115.765,115.788,245700002.0
2006-04-24 02:11:00,115.792,115.8,115.772,115.777,88099998.0
2006-04-24 02:12:00,115.778,115.78,115.766,115.778,165300001.0
2006-04-24 02:13:00,115.785,115.791,115.754,115.758,285000005.0
2006-04-24 02:14:00,115.753,115.779,115.746,115.755,275799992.0
2006-04-24 02:15:00,115.738,115.781,115.738,115.776,222700004.0
2006-04-24 02:16:00,115.783,115.828,115.779,115.822,244200002.0
2006-04-24 02:17:00,115.828,115.856,115.813,115.828,475899992.0
2006-04-24 02:18:00,115.815,115.821,115.782,115.782,312600005.0
2006-04-24 02:19:00,115.783,115.858,115.783,115.852,89500001.0
2006-04-24 02:20:00,115.842,115.871,115.842,115.854,311899997.0
2006-04-24 02:21:00,115.84,115.861,115.829,115.84,246600004.0
2006-04-24 02:22:00,115.829,115.877,115.827,115.871,279700006.0
2006-04-24 02:23:00,115.86,115.878,115.849,115.849,207299995.0
2006-04-24 02:24:00,115.88,115.892,115.867,115.892,202599997.0
2006-04-24 02:25:00,115.91,115.914,115.883,115.89,330400002.0
2006-04-24 02:26:00,115.907,115.919,115.883,115.912,301700004.0
2006-04-24 02:27:00,115.913,115.929,115.902,115.915,171100002.0
2006-04-24 02:28:00,115.902,115.913,115.877,115.891,155600001.0
2006-04-24 02:29:00,115.897,115.908,115.887,115.894,199200004.0
2006-04-24 02:30:00,115.894,115.919,115.867,115.904,136899997.0
2006-04-24 02:31:00,115.908,115.936,115.9,115.928,338300001.0
2006-04-24 02:32:00,115.91,115.91,115.891,115.901,176300001.0
2006-04-24 02:33:00,115.898,115.943,115.888,115.936,314299994.0
2006-04-24 02:34:00,115.931,115.944,115.913,115.938,360600003.0
2006-04-24 02:35:00,115.934,115.948,115.929,115.946,190900000.0
2006-04-24 02:36:00,115.931,115.965,115.91,115.965,158900000.0
2006-04-24 02:37:00,115.935,115.963,115.931,115.963,200900000.0
2006-04-24 02:38:00,115.957,115.969,115.937,115.951,351899999.0
2006-04-24 02:39:00,115.955,115.959,115.924,115.924,103299997.0
2006-04-24 02:40:00,115.917,115.94,115.915,115.917,153699999.0
2006-04-24 02:41:00,115.904,115.913,115.878,115.882,353599997.0
2006-04-24 02:42:00,115.887,115.899,115.852,115.86,209299995.0
2006-04-24 02:43:00,115.862,115.864,115.813,115.814,169300000.0
2006-04-24 02:44:00,115.798,115.843,115.798,115.829,241899997.0
2006-04-24 02:45:00,115.817,115.828,115.801,115.81,337400002.0
2006-04-24 02:46:00,115.815,115.836,115.794,115.836,128600002.0
2006-04-24 02:47:00,115.837,115.863,115.831,115.863,388599995.0
2006-04-24 02:48:00,115.855,115.863,115.828,115.846,190400001.0
2006-04-24 02:49:00,115.85,115.85,115.822,115.835,208599999.0
2006-04-24 02:50:00,115.843,115.843,115.807,115.821,282200002.0
2006-04-24 02:51:00,115.82,115.836,115.809,115.826,227799999.0
2006-04-24 02:52:00,115.837,115.837,115.789,115.789,328799998.0
2006-04-24 02:53:00,115.781,115.796,115.753,115.757,229200002.0
2006-04-24 02:54:00,115.732,115.753,115.723,115.736,147500004.0
2006-04-24 02:55:00,115.736,115.756,115.73,115.751,211299995.0
2006-04-24 02:56:00,115.76,115.769,115.718,115.753,155999997.0
2006-04-24 02:57:00,115.792,115.797,115.752,115.752,207199993.0
2006-04-24 02:58:00,115.753,115.761,115.732,115.747,204200000.0
2006-04-24 02:59:00,115.733,115.742,115.61,115.61,271400002.0
2006-04-24 03:00:00,115.59,115.624,115.586,115.603,214700001.0
2006-04-24 03:01:00,115.615,115.633,115.603,115.612,294300000.0
2006-04-24 03:02:00,115.615,115.661,115.605,115.661,185099998.0
2006-04-24 03:03:00,115.665,115.716,115.665,115.689,333100004.0
2006-04-24 03:04:00,115.67,115.705,115.67,115.705,272999998.0
2006-04-24 03:05:00,115.695,115.736,115.68,115.726,247899998.0
2006-04-24 03:06:00,115.745,115.761,115.734,115.758,198000002.0
2006-04-24 03:07:00,115.76,115.773,115.735,115.772,394499996.0
2006-04-24 03:08:00,115.768,115.791,115.765,115.778,255900000.0
2006-04-24 03:09:00,115.732,115.788,115.732,115.788,318400006.0
2006-04-24 03:10:00,115.775,115.783,115.734,115.752,430499999.0
2006-04-24 03:11:00,115.727,115.742,115.707,115.707,227599995.0
2006-04-24 03:12:00,115.693,115.711,115.667,115.684,329599997.0
2006-04-24 03:13:00,115.695,115.706,115.666,115.693,380399996.0
2006-04-24 03:14:00,115.68,115.711,115.672,115.688,196699999.0
2006-04-24 03:15:00,115.703,115.734,115.698,115.734,278500004.0
2006-04-24 03:16:00,115.744,115.787,115.744,115.779,172399997.0
2006-04-24 03:17:00,115.777,115.79,115.759,115.764,250099999.0
2006-04-24 03:18:00,115.755,115.766,115.741,115.745,258899998.0
2006-04-24 03:19:00,115.738,115.755,115.721,115.749,142499998.0
2006-04-24 03:20:00,115.752,115.753,115.731,115.747,345900002.0
2006-04-24 03:21:00,115.763,115.772,115.754,115.771,315800000.0
2006-04-24 03:22:00,115.765,115.794,115.759,115.787,266200008.0
2006-04-24 03:23:00,115.781,115.787,115.767,115.771,230099995.0
2006-04-24 03:24:00,115.765,115.78,115.755,115.766,331299999.0
2006-04-24 03:25:00,115.772,115.781,115.756,115.756,199199998.0
2006-04-24 03:26:00,115.792,115.8,115.76,115.782,175399998.0
2006-04-24 03:27:00,115.802,115.811,115.786,115.792,260000004.0
2006-04-24 03:28:00,115.8,115.804,115.761,115.772,222400000.0
2006-04-24 03:29:00,115.785,115.792,115.729,115.745,138000000.0
2006-04-24 03:30:00,115.742,115.76,115.727,115.74,161600001.0
2006-04-24 03:31:00,115.74,115.761,115.731,115.754,184800001.0
2006-04-24 03:32:00,115.733,115.818,115.732,115.803,293499997.0
2006-04-24 03:33:00,115.793,115.837,115.778,115.802,235800005.0
2006-04-24 03:34:00,115.795,115.816,115.787,115.816,369199997.0
2006-04-24 03:35:00,115.8,115.8,115.772,115.774,249599994.0
2006-04-24 03:36:00,115.784,115.794,115.774,115.789,140100000.0
2006-04-24 03:37:00,115.797,115.811,115.793,115.793,345899996.0
2006-04-24 03:38:00,115.802,115.811,115.787,115.787,263899997.0
2006-04-24 03:39:00,115.79,115.803,115.782,115.803,238400000.0
2006-04-24 03:40:00,115.803,115.803,115.79,115.8,248800002.0
2006-04-24 03:41:00,115.801,115.801,115.757,115.757,276700002.0
2006-04-24 03:42:00,115.749,115.779,115.744,115.778,212399998.0
2006-04-24 03:43:00,115.779,115.789,115.779,115.786,253999999.0
2006-04-24 03:44:00,115.789,115.789,115.769,115.784,289500000.0
2006-04-24 03:45:00,115.783,115.783,115.767,115.772,175399997.0
2006-04-24 03:46:00,115.762,115.767,115.744,115.744,385900005.0
2006-04-24 03:47:00,115.749,115.769,115.749,115.762,177200001.0
2006-04-24 03:48:00,115.767,115.785,115.765,115.783,367299997.0
2006-04-24 03:49:00,115.787,115.787,115.775,115.776,211500001.0
2006-04-24 03:50:00,115.784,115.784,115.77,115.774,197000002.0
2006-04-24 03:51:00,115.772,115.786,115.768,115.785,350800003.0
2006-04-24 03:52:00,115.784,115.785,115.756,115.756,237000000.0
2006-04-24 03:53:00,115.751,115.758,115.747,115.747,164400002.0
2006-04-24 03:54:00,115.748,115.773,115.748,115.773,177200002.0
2006-04-24 03:55:00,115.773,115.78,115.759,115.759,267900000.0
2006-04-24 03:56:00,115.753,115.771,115.748,115.771,388300002.0
2006-04-24 03:57:00,115.768,115.771,115.765,115.771,80300002.0
2006-04-24 03:58:00,115.769,115.777,115.766,115.773,206500002.0
2006-04-24 03:59:00,115.771,115.771,115.753,115.754,321900000.0
2006-04-24 04:00:00,115.764,115.772,115.761,115.765,358699994.0
2006-04-24 04:01:00,115.763,115.778,115.763,115.775,414399994.0
2006-04-24 04:02:00,115.782,115.783,115.775,115.777,211900004.0
2006-04-24 04:03:00,115.778,115.781,115.777,115.78,217800002.0
2006-04-24 04:04:00,115.78,115.785,115.773,115.785,246599998.0
2006-04-24 04:05:00,115.789,115.8,115.789,115.792,263200008.0
2006-04-24 04:06:00,115.796,115.803,115.793,115.803,292800001.0
2006-04-24 04:07:00,115.801,115.802,115.79,115.798,261100003.0
2006-04-24 04:08:00,115.802,115.813,115.797,115.813,357900007.0
2006-04-24 04:09:00,115.814,115.818,115.81,115.81,237200002.0
2006-04-24 04:10:00,115.814,115.82,115.812,115.818,231699992.0
2006-04-24 04:11:00,115.811,115.813,115.807,115.808,271500003.0
2006-04-24 04:12:00,115.812,115.815,115.802,115.815,333099991.0
2006-04-24 04:13:00,115.815,115.817,115.793,115.793,184299999.0
2006-04-24 04:14:00,115.789,115.789,115.735,115.735,385299998.0
2006-04-24 04:15:00,115.74,115.77,115.737,115.77,242800000.0
2006-04-24 04:16:00,115.77,115.783,115.77,115.782,88599999.0
2006-04-24 04:17:00,115.787,115.808,115.787,115.808,126800001.0
2006-04-24 04:18:00,115.798,115.798,115.788,115.798,264899997.0
2006-04-24 04:19:00,115.802,115.805,115.793,115.797,318699991.0
2006-04-24 04:20:00,115.789,115.792,115.785,115.785,226500001.0
2006-04-24 04:21:00,115.768,115.768,115.762,115.762,13600000.0
2006-04-24 04:22:00,115.758,115.758,115.753,115.755,120399998.0
2006-04-24 04:23:00,115.758,115.77,115.758,115.77,225400005.0
2006-04-24 04:24:00,115.761,115.773,115.761,115.767,342800001.0
2006-04-24 04:25:00,115.761,115.772,115.761,115.772,278300001.0
2006-04-24 04:26:00,115.769,115.784,115.769,115.783,348600005.0
2006-04-24 04:27:00,115.777,115.777,115.762,115.762,238100001.0
2006-04-24 04:28:00,115.761,115.766,115.76,115.76,302700003.0
2006-04-24 04:29:00,115.764,115.771,115.764,115.771,54799998.0
2006-04-24 04:30:00,115.768,115.772,115.758,115.767,205900002.0
2006-04-24 04:31:00,115.769,115.77,115.762,115.767,190699998.0
2006-04-24 04:32:00,115.755,115.755,115.723,115.728,274800002.0
2006-04-24 04:33:00,115.732,115.748,115.732,115.743,278899997.0
2006-04-24 04:34:00,115.739,115.75,115.739,115.745,175800000.0
2006-04-24 04:35:00,115.748,115.764,115.746,115.764,121300000.0
2006-04-24 04:36:00,115.755,115.764,115.75,115.764,158100003.0
2006-04-24 04:37:00,115.758,115.765,115.752,115.765,202200001.0
2006-04-24 04:38:00,115.771,115.771,115.76,115.765,240400004.0
2006-04-24 04:39:00,115.765,115.771,115.762,115.762,311300000.0
2006-04-24 04:40:00,115.756,115.756,115.744,115.744,71100000.0
2006-04-24 04:41:00,115.732,115.747,115.731,115.743,181299998.0
2006-04-24 04:42:00,115.749,115.749,115.735,115.741,299099997.0
2006-04-24 04:43:00,115.754,115.754,115.748,115.748,51900000.0
2006-04-24 04:44:00,115.755,115.764,115.751,115.751,213000001.0
2006-04-24 04:45:00,115.757,115.764,115.749,115.76,193200000.0
2006-04-24 04:46:00,115.759,115.759,115.75,115.75,325399994.0
2006-04-24 04:47:00,115.748,115.748,115.732,115.735,178700003.0
2006-04-24 04:48:00,115.737,115.747,115.737,115.745,253500001.0
2006-04-24 04:49:00,115.748,115.753,115.742,115.75,263000001.0
2006-04-24 04:50:00,115.747,115.753,115.747,115.747,108500001.0
2006-04-24 04:51:00,115.748,115.749,115.748,115.749,40400002.0
2006-04-24 04:52:00,115.744,115.744,115.727,115.727,178599998.0
2006-04-24 04:53:00,115.726,115.726,115.702,115.702,116799999.0
2006-04-24 04:54:00,115.713,115.719,115.705,115.716,265200007.0
2006-04-24 04:55:00,115.71,115.71,115.682,115.682,151500000.0
2006-04-24 04:56:00,115.675,115.675,115.666,115.669,238199996.0
2006-04-24 04:57:00,115.662,115.686,115.662,115.686,187400003.0
2006-04-24 04:58:00,115.686,115.695,115.686,115.69,236200002.0
2006-04-24 04:59:00,115.687,115.692,115.684,115.692,176500002.0
2006-04-24 05:00:00,115.693,115.693,115.682,115.693,266500006.0
2006-04-24 05:01:00,115.688,115.693,115.681,115.693,105899998.0
2006-04-24 05:02:00,115.689,115.697,115.689,115.689,179199997.0
2006-04-24 05:03:00,115.683,115.687,115.673,115.685,423600006.0
2006-04-24 05:04:00,115.684,115.685,115.671,115.685,119799999.0
2006-04-24 05:05:00,115.693,115.695,115.688,115.693,330299999.0
2006-04-24 05:06:00,115.695,115.695,115.683,115.685,302600001.0
2006-04-24 05:07:00,115.695,115.695,115.69,115.69,112399997.0
2006-04-24 05:08:00,115.691,115.691,115.679,115.68,110399997.0
2006-04-24 05:09:00,115.68,115.69,115.679,115.69,416400003.0
2006-04-24 05:10:00,115.692,115.696,115.69,115.691,153099999.0
2006-04-24 05:11:00,115.697,115.717,115.697,115.717,207700003.0
2006-04-24 05:12:00,115.715,115.72,115.715,115.72,174300000.0
2006-04-24 05:13:00,115.727,115.737,115.727,115.737,234399998.0
2006-04-24 05:14:00,115.737,115.74,115.728,115.728,137899999.0
2006-04-24 05:15:00,115.716,115.723,115.715,115.723,166599998.0
2006-04-24 05:16:00,115.725,115.725,115.718,115.725,281599998.0
2006-04-24 05:17:00,115.722,115.722,115.709,115.718,191300002.0
2006-04-24 05:18:00,115.708,115.715,115.704,115.715,146800002.0
2006-04-24 05:19:00,115.707,115.715,115.705,115.705,233099998.0
2006-04-24 05:20:00,115.72,115.727,115.713,115.713,99699998.0
2006-04-24 05:21:00,115.721,115.732,115.721,115.726,337799996.0
2006-04-24 05:22:00,115.717,115.719,115.706,115.717,146699999.0
2006-04-24 05:23:00,115.71,115.715,115.705,115.715,313099998.0
2006-04-24 05:24:00,115.716,115.716,115.705,115.711,177399998.0
2006-04-24 05:25:00,115.709,115.715,115.699,115.704,212700006.0
2006-04-24 05:26:00,115.69,115.707,115.69,115.7,282700002.0
2006-04-24 05:27:00,115.707,115.707,115.704,115.704,133700001.0
2006-04-24 05:28:00,115.71,115.715,115.71,115.715,163300002.0
2006-04-24 05:29:00,115.713,115.713,115.71,115.71,78000000.0
2006-04-24 05:30:00,115.716,115.72,115.712,115.72,297499995.0
2006-04-24 05:31:00,115.718,115.732,115.718,115.732,183100003.0
2006-04-24 05:32:00,115.733,115.743,115.73,115.743,259099998.0
2006-04-24 05:33:00,115.743,115.743,115.731,115.743,111000000.0
2006-04-24 05:34:00,115.744,115.756,115.744,115.75,309600001.0
2006-04-24 05:35:00,115.758,115.768,115.758,115.768,196699997.0
2006-04-24 05:36:00,115.766,115.768,115.759,115.768,242800003.0
2006-04-24 05:37:00,115.769,115.773,115.764,115.766,279300000.0
2006-04-24 05:38:00,115.767,115.774,115.76,115.774,175900001.0
2006-04-24 05:39:00,115.77,115.77,115.764,115.767,151999995.0
2006-04-24 05:40:00,115.768,115.779,115.768,115.779,402800003.0
2006-04-24 05:41:00,115.776,115.776,115.76,115.76,354399998.0
2006-04-24 05:42:00,115.761,115.769,115.758,115.761,253200006.0
2006-04-24 05:43:00,115.765,115.77,115.763,115.77,214199998.0
2006-04-24 05:44:00,115.765,115.771,115.76,115.767,216599999.0
2006-04-24 05:45:00,115.772,115.781,115.764,115.781,191200002.0
2006-04-24 05:46:00,115.78,115.78,115.762,115.773,97799999.0
2006-04-24 05:47:00,115.775,115.803,115.775,115.789,177899999.0
2006-04-24 05:48:00,115.782,115.784,115.778,115.784,138199998.0
2006-04-24 05:49:00,115.781,115.781,115.771,115.771,150699998.0
2006-04-24 05:50:00,115.774,115.774,115.765,115.767,132999997.0
2006-04-24 05:51:00,115.765,115.765,115.765,115.765,251500002.0
2006-04-24 05:52:00,115.762,115.762,115.757,115.758,98899999.0
2006-04-24 05:53:00,115.755,115.765,115.755,115.76,101700000.0
2006-04-24 05:54:00,115.76,115.765,115.757,115.765,394099996.0
2006-04-24 05:55:00,115.765,115.765,115.757,115.765,347099997.0
2006-04-24 05:56:00,115.765,115.765,115.753,115.753,165399998.0
2006-04-24 05:57:00,115.752,115.76,115.752,115.759,232800003.0
2006-04-24 05:58:00,115.762,115.762,115.748,115.748,349899994.0
2006-04-24 05:59:00,115.75,115.755,115.744,115.753,69600000.0
2006-04-24 06:00:00,115.752,115.773,115.752,115.773,264599993.0
2006-04-24 06:01:00,115.774,115.774,115.765,115.765,129899997.0
2006-04-24 06:02:00,115.765,115.77,115.756,115.762,446899993.0
2006-04-24 06:03:00,115.757,115.763,115.757,115.757,105000000.0
2006-04-24 06:04:00,115.751,115.758,115.749,115.753,149799998.0
2006-04-24 06:05:00,115.759,115.765,115.754,115.765,209799997.0
2006-04-24 06:06:00,115.769,115.776,115.761,115.775,347699997.0
2006-04-24 06:07:00,115.772,115.78,115.766,115.766,363099998.0
2006-04-24 06:08:00,115.778,115.794,115.776,115.794,281699997.0
2006-04-24 06:09:00,115.793,115.807,115.79,115.805,239899997.0
2006-04-24 06:10:00,115.803,115.805,115.797,115.8,166600001.0
2006-04-24 06:11:00,115.794,115.808,115.794,115.801,391300001.0
2006-04-24 06:12:00,115.795,115.806,115.79,115.79,279100000.0
2006-04-24 06:13:00,115.78,115.78,115.773,115.78,316400004.0
2006-04-24 06:14:00,115.772,115.779,115.765,115.771,219099997.0
2006-04-24 06:15:00,115.768,115.775,115.765,115.772,151999998.0
2006-04-24 06:16:00,115.78,115.78,115.77,115.776,229099998.0
2006-04-24 06:17:00,115.772,115.772,115.768,115.768,83199998.0
2006-04-24 06:18:00,115.758,115.763,115.754,115.763,148100002.0
2006-04-24 06:19:00,115.768,115.768,115.751,115.751,64800001.0
2006-04-24 06:20:00,115.748,115.755,115.748,115.755,188999996.0
2006-04-24 06:21:00,115.753,115.757,115.748,115.755,272500005.0
2006-04-24 06:22:00,115.755,115.755,115.747,115.75,166400002.0
2006-04-24 06:23:00,115.755,115.773,115.755,115.773,235599999.0
2006-04-24 06:24:00,115.77,115.778,115.77,115.778,361100004.0
2006-04-24 06:25:00,115.778,115.779,115.768,115.771,252600000.0
2006-04-24 06:26:00,115.765,115.771,115.757,115.757,253700002.0
2006-04-24 06:27:00,115.762,115.769,115.752,115.759,101999998.0
2006-04-24 06:28:00,115.75,115.755,115.75,115.753,198899999.0
2006-04-24 06:29:00,115.748,115.758,115.743,115.75,143600005.0
2006-04-24 06:30:00,115.75,115.755,115.75,115.755,165499998.0
2006-04-24 06:31:00,115.748,115.755,115.748,115.75,217200002.0
2006-04-24 06:32:00,115.755,115.755,115.742,115.75,183600000.0
2006-04-24 06:33:00,115.746,115.746,115.732,115.738,152399998.0
2006-04-24 06:34:00,115.741,115.751,115.739,115.741,300399995.0
2006-04-24 06:35:00,115.745,115.748,115.737,115.74,231999998.0
2006-04-24 06:36:00,115.741,115.742,115.741,115.741,43700001.0
2006-04-24 06:37:00,115.744,115.753,115.744,115.753,261900003.0
2006-04-24 06:38:00,115.753,115.753,115.737,115.742,159799998.0
2006-04-24 06:39:00,115.742,115.742,115.731,115.731,257100003.0
2006-04-24 06:40:00,115.738,115.74,115.734,115.738,189600003.0
2006-04-24 06:41:00,115.733,115.733,115.724,115.728,143300004.0
2006-04-24 06:42:00,115.73,115.735,115.727,115.735,222700004.0
2006-04-24 06:43:00,115.734,115.734,115.727,115.731,272500004.0
2006-04-24 06:44:00,115.732,115.732,115.722,115.722,47100001.0
2006-04-24 06:45:00,115.715,115.727,115.715,115.717,238899999.0
2006-04-24 06:46:00,115.723,115.725,115.715,115.725,236599998.0
2006-04-24 06:47:00,115.715,115.72,115.715,115.72,127000000.0
2006-04-24 06:48:00,115.725,115.725,115.72,115.72,66200002.0
2006-04-24 06:49:00,115.723,115.723,115.707,115.714,109299999.0
2006-04-24 06:50:00,115.708,115.711,115.694,115.708,250900003.0
2006-04-24 06:51:00,115.7,115.7,115.679,115.679,158800000.0
2006-04-24 06:52:00,115.682,115.69,115.67,115.68,281499999.0
2006-04-24 06:53:00,115.678,115.686,115.678,115.682,100099998.0
2006-04-24 06:54:00,115.687,115.691,115.687,115.688,97599998.0
2006-04-24 06:55:00,115.682,115.689,115.681,115.685,285399998.0
2006-04-24 06:56:00,115.685,115.685,115.677,115.68,200700001.0
2006-04-24 06:57:00,115.684,115.688,115.668,115.668,295800008.0
2006-04-24 06:58:00,115.665,115.677,115.665,115.677,154100000.0
2006-04-24 06:59:00,115.683,115.7,115.673,115.7,194899999.0
2006-04-24 07:00:00,115.701,115.701,115.694,115.694,190800001.0
2006-04-24 07:01:00,115.695,115.695,115.688,115.69,206199996.0
2006-04-24 07:02:00,115.691,115.691,115.689,115.689,59699998.0
2006-04-24 07:03:00,115.683,115.689,115.664,115.664,211800000.0
2006-04-24 07:04:00,115.668,115.674,115.668,115.67,320200001.0
2006-04-24 07:05:00,115.67,115.678,115.665,115.675,346999999.0
2006-04-24 07:06:00,115.671,115.678,115.671,115.673,150800001.0
2006-04-24 07:07:00,115.683,115.683,115.671,115.683,287600002.0
2006-04-24 07:08:00,115.675,115.687,115.674,115.674,258300005.0
2006-04-24 07:09:00,115.667,115.667,115.653,115.658,70500001.0
2006-04-24 07:10:00,115.654,115.66,115.649,115.649,154800001.0
2006-04-24 07:11:00,115.657,115.66,115.653,115.66,259400000.0
2006-04-24 07:12:00,115.663,115.663,115.649,115.655,199700000.0
2006-04-24 07:13:00,115.652,115.66,115.646,115.649,213499995.0
2006-04-24 07:14:00,115.65,115.657,115.642,115.653,385400007.0
2006-04-24 07:15:00,115.659,115.666,115.655,115.666,185200000.0
2006-04-24 07:16:00,115.662,115.673,115.653,115.673,193800000.0
2006-04-24 07:17:00,115.668,115.668,115.647,115.648,224700003.0
2006-04-24 07:18:00,115.654,115.674,115.649,115.674,295000002.0
2006-04-24 07:19:00,115.687,115.705,115.687,115.701,181099995.0
2006-04-24 07:20:00,115.696,115.696,115.668,115.668,263100001.0
2006-04-24 07:21:00,115.665,115.671,115.663,115.667,184200002.0
2006-04-24 07:22:00,115.667,115.683,115.667,115.682,119000003.0
2006-04-24 07:23:00,115.674,115.677,115.647,115.647,154099998.0
2006-04-24 07:24:00,115.646,115.661,115.646,115.658,157700001.0
2006-04-24 07:25:00,115.656,115.669,115.644,115.669,324700000.0
2006-04-24 07:26:00,115.674,115.715,115.674,115.715,172299996.0
2006-04-24 07:27:00,115.723,115.732,115.719,115.727,360999994.0
2006-04-24 07:28:00,115.731,115.731,115.718,115.725,105899997.0
2006-04-24 07:29:00,115.726,115.726,115.702,115.704,143099999.0
2006-04-24 07:30:00,115.695,115.706,115.693,115.693,189799999.0
2006-04-24 07:31:00,115.7,115.7,115.663,115.663,241200003.0
2006-04-24 07:32:00,115.65,115.662,115.65,115.662,468299997.0
2006-04-24 07:33:00,115.667,115.669,115.653,115.653,130599999.0
2006-04-24 07:34:00,115.652,115.668,115.652,115.668,383999998.0
2006-04-24 07:35:00,115.668,115.678,115.666,115.67,312700000.0
2006-04-24 07:36:00,115.674,115.683,115.668,115.683,211800001.0
2006-04-24 07:37:00,115.682,115.689,115.682,115.688,226600000.0
2006-04-24 07:38:00,115.68,115.692,115.677,115.692,36300000.0
2006-04-24 07:39:00,115.688,115.696,115.687,115.688,143499999.0
2006-04-24 07:40:00,115.683,115.683,115.67,115.675,67100000.0
2006-04-24 07:41:00,115.684,115.685,115.679,115.685,163500001.0
2006-04-24 07:42:00,115.684,115.691,115.684,115.686,76499996.0
2006-04-24 07:43:00,115.687,115.695,115.684,115.695,167700000.0
2006-04-24 07:44:00,115.687,115.689,115.676,115.683,287899999.0
2006-04-24 07:45:00,115.682,115.69,115.682,115.687,128500002.0
2006-04-24 07:46:00,115.688,115.692,115.685,115.687,183400000.0
2006-04-24 07:47:00,115.685,115.687,115.67,115.67,245000005.0
2006-04-24 07:48:00,115.675,115.694,115.675,115.684,363800003.0
2006-04-24 07:49:00,115.692,115.698,115.692,115.697,190199997.0
2006-04-24 07:50:00,115.692,115.701,115.691,115.691,145899999.0
2006-04-24 07:51:00,115.691,115.691,115.689,115.689,101299999.0
2006-04-24 07:52:00,115.682,115.689,115.669,115.669,212699996.0
2006-04-24 07:53:00,115.667,115.667,115.655,115.655,317199997.0
2006-04-24 07:54:00,115.656,115.663,115.652,115.654,261099998.0
2006-04-24 07:55:00,115.653,115.653,115.642,115.648,221499996.0
2006-04-24 07:56:00,115.649,115.656,115.639,115.65,194700000.0
2006-04-24 07:57:00,115.655,115.655,115.624,115.635,266900004.0
2006-04-24 07:58:00,115.627,115.627,115.613,115.619,115599999.0
2006-04-24 07:59:00,115.616,115.628,115.607,115.628,308500000.0
2006-04-24 08:00:00,115.622,115.622,115.608,115.61,250200001.0
2006-04-24 08:01:00,115.615,115.621,115.599,115.618,186300001.0
2006-04-24 08:02:00,115.627,115.627,115.599,115.599,251200001.0
2006-04-24 08:03:00,115.587,115.603,115.587,115.603,160299994.0
2006-04-24 08:04:00,115.603,115.612,115.594,115.608,105600000.0
2006-04-24 08:05:00,115.615,115.615,115.603,115.603,143200002.0
2006-04-24 08:06:00,115.616,115.65,115.616,115.637,263300004.0
2006-04-24 08:07:00,115.64,115.643,115.638,115.638,122899998.0
2006-04-24 08:08:00,115.634,115.655,115.634,115.655,245500004.0
2006-04-24 08:09:00,115.664,115.705,115.664,115.705,242099999.0
2006-04-24 08:10:00,115.704,115.71,115.696,115.703,240599998.0
2006-04-24 08:11:00,115.72,115.735,115.704,115.704,194599995.0
2006-04-24 08:12:00,115.687,115.689,115.669,115.677,527699998.0
2006-04-24 08:13:00,115.669,115.683,115.669,115.683,148800003.0
2006-04-24 08:14:00,115.682,115.688,115.668,115.668,211200002.0
2006-04-24 08:15:00,115.667,115.67,115.656,115.656,160000004.0
2006-04-24 08:16:00,115.652,115.658,115.651,115.652,165200001.0
2006-04-24 08:17:00,115.646,115.653,115.627,115.627,132100000.0
2006-04-24 08:18:00,115.631,115.631,115.608,115.61,177399999.0
2006-04-24 08:19:00,115.606,115.612,115.599,115.599,318399998.0
2006-04-24 08:20:00,115.587,115.594,115.58,115.592,268100003.0
2006-04-24 08:21:00,115.588,115.592,115.576,115.592,228599996.0
2006-04-24 08:22:00,115.6,115.617,115.599,115.617,131500000.0
2006-04-24 08:23:00,115.618,115.639,115.613,115.639,74400003.0
2006-04-24 08:24:00,115.634,115.634,115.623,115.629,290300001.0
2006-04-24 08:25:00,115.631,115.631,115.608,115.624,296399996.0
2006-04-24 08:26:00,115.625,115.625,115.615,115.615,174900003.0
2006-04-24 08:27:00,115.617,115.628,115.615,115.625,145699997.0
2006-04-24 08:28:00,115.619,115.628,115.609,115.61,135599999.0
2006-04-24 08:29:00,115.61,115.61,115.602,115.607,215699998.0
2006-04-24 08:30:00,115.593,115.6,115.583,115.587,308500005.0
2006-04-24 08:31:00,115.582,115.582,115.571,115.571,393800000.0
2006-04-24 08:32:00,115.56,115.56,115.541,115.548,146199999.0
2006-04-24 08:33:00,115.55,115.55,115.533,115.533,238099999.0
2006-04-24 08:34:00,115.55,115.577,115.55,115.568,263800000.0
2006-04-24 08:35:00,115.579,115.593,115.579,115.59,164800001.0
2006-04-24 08:36:00,115.578,115.597,115.578,115.59,202800003.0
2006-04-24 08:37:00,115.583,115.583,115.555,115.56,45500000.0
2006-04-24 08:38:00,115.559,115.559,115.55,115.559,177800003.0
2006-04-24 08:39:00,115.558,115.573,115.555,115.564,205000006.0
2006-04-24 08:40:00,115.565,115.57,115.558,115.558,465300001.0
2006-04-24 08:41:00,115.56,115.563,115.552,115.552,146500001.0
2006-04-24 08:42:00,115.548,115.556,115.538,115.553,258499999.0
2006-04-24 08:43:00,115.548,115.548,115.531,115.542,154100000.0
2006-04-24 08:44:00,115.537,115.537,115.518,115.52,267799998.0
2006-04-24 08:45:00,115.513,115.517,115.503,115.515,389799999.0
2006-04-24 08:46:00,115.503,115.503,115.449,115.449,43500000.0
2006-04-24 08:47:00,115.437,115.445,115.389,115.389,388599996.0
2006-04-24 08:48:00,115.376,115.409,115.376,115.409,113400002.0
2006-04-24 08:49:00,115.405,115.414,115.388,115.392,254800000.0
2006-04-24 08:50:00,115.382,115.382,115.355,115.355,244499999.0
2006-04-24 08:51:00,115.333,115.333,115.289,115.297,177299999.0
2006-04-24 08:52:00,115.291,115.297,115.266,115.279,367900003.0
2006-04-24 08:53:00,115.263,115.317,115.263,115.317,158699998.0
2006-04-24 08:54:00,115.336,115.336,115.316,115.332,287900002.0
2006-04-24 08:55:00,115.323,115.332,115.316,115.319,144999996.0
2006-04-24 08:56:00,115.323,115.323,115.313,115.313,172299998.0
2006-04-24 08:57:00,115.324,115.346,115.324,115.332,289900002.0
2006-04-24 08:58:00,115.327,115.339,115.326,115.335,304100001.0
2006-04-24 08:59:00,115.327,115.327,115.293,115.293,182199997.0
2006-04-24 09:00:00,115.289,115.289,115.256,115.265,271900001.0
2006-04-24 09:01:00,115.282,115.3,115.282,115.3,166000005.0
2006-04-24 09:02:00,115.295,115.321,115.29,115.321,159700000.0
2006-04-24 09:03:00,115.328,115.328,115.31,115.313,146999997.0
2006-04-24 09:04:00,115.327,115.327,115.316,115.318,196400006.0
2006-04-24 09:05:00,115.33,115.359,115.33,115.359,61200002.0
2006-04-24 09:06:00,115.358,115.362,115.342,115.342,184600001.0
2006-04-24 09:07:00,115.341,115.344,115.328,115.332,344500006.0
2006-04-24 09:08:00,115.33,115.331,115.318,115.331,309200002.0
2006-04-24 09:09:00,115.328,115.328,115.302,115.314,221000000.0
2006-04-24 09:10:00,115.316,115.409,115.316,115.409,450400001.0
2006-04-24 09:11:00,115.408,115.408,115.397,115.402,211799996.0
2006-04-24 09:12:00,115.403,115.415,115.396,115.415,335499996.0
2006-04-24 09:13:00,115.427,115.431,115.412,115.415,310500003.0
2006-04-24 09:14:00,115.415,115.422,115.402,115.413,293900001.0
2006-04-24 09:15:00,115.424,115.425,115.419,115.425,200000005.0
2006-04-24 09:16:00,115.417,115.425,115.415,115.415,160799999.0
2006-04-24 09:17:00,115.41,115.431,115.41,115.431,111499998.0
2006-04-24 09:18:00,115.44,115.445,115.428,115.437,233899999.0
2006-04-24 09:19:00,115.445,115.455,115.438,115.447,263500007.0
2006-04-24 09:20:00,115.457,115.477,115.457,115.471,148400000.0
2006-04-24 09:21:00,115.471,115.471,115.443,115.443,190799999.0
2006-04-24 09:22:00,115.436,115.436,115.414,115.418,196700001.0
2006-04-24 09:23:00,115.407,115.407,115.372,115.375,427700002.0
2006-04-24 09:24:00,115.379,115.387,115.374,115.374,161700003.0
2006-04-24 09:25:00,115.36,115.36,115.281,115.287,250700000.0
2006-04-24 09:26:00,115.297,115.297,115.245,115.245,295100000.0
2006-04-24 09:27:00,115.243,115.248,115.177,115.178,251900004.0
2006-04-24 09:28:00,115.186,115.197,115.178,115.18,320399995.0
2006-04-24 09:29:00,115.161,115.161,115.145,115.149,58200002.0
2006-04-24 09:30:00,115.162,115.177,115.154,115.164,262799999.0
2006-04-24 09:31:00,115.149,115.149,115.094,115.094,207199997.0
2006-04-24 09:32:00,115.098,115.122,115.089,115.115,344800001.0
2006-04-24 09:33:00,115.113,115.127,115.11,115.11,251700006.0
2006-04-24 09:34:00,115.103,115.104,115.062,115.064,141900002.0
2006-04-24 09:35:00,115.065,115.065,115.052,115.056,296799998.0
2006-04-24 09:36:00,115.062,115.068,115.042,115.045,268400000.0
2006-04-24 09:37:00,115.026,115.026,114.926,114.942,360699998.0
2006-04-24 09:38:00,114.957,115.004,114.957,114.968,329799990.0
2006-04-24 09:39:00,114.965,114.981,114.952,114.966,543599994.0
2006-04-24 09:40:00,114.965,114.965,114.895,114.909,270199998.0
2006-04-24 09:41:00,114.9,114.956,114.9,114.956,132000000.0
2006-04-24 09:42:00,114.931,114.931,114.863,114.863,232100002.0
2006-04-24 09:43:00,114.863,114.903,114.846,114.903,253700000.0
2006-04-24 09:44:00,114.893,114.893,114.862,114.865,190000002.0
2006-04-24 09:45:00,114.862,114.879,114.853,114.879,261800001.0
2006-04-24 09:46:00,114.886,114.972,114.886,114.972,112099997.0
2006-04-24 09:47:00,114.972,114.972,114.94,114.945,265200006.0
2006-04-24 09:48:00,114.93,114.941,114.924,114.928,192999999.0
2006-04-24 09:49:00,114.917,114.95,114.917,114.95,378600000.0
2006-04-24 09:50:00,114.959,114.97,114.951,114.97,307400005.0
2006-04-24 09:51:00,114.971,114.971,114.958,114.961,209599995.0
2006-04-24 09:52:00,114.945,114.955,114.942,114.955,248400002.0
2006-04-24 09:53:00,114.953,114.965,114.946,114.946,270899995.0
2006-04-24 09:54:00,114.946,114.966,114.946,114.961,71200001.0
2006-04-24 09:55:00,114.97,114.984,114.957,114.959,170300003.0
2006-04-24 09:56:00,114.96,114.971,114.956,114.965,241699997.0
2006-04-24 09:57:00,114.955,114.976,114.954,114.976,269000001.0
2006-04-24 09:58:00,114.971,114.971,114.955,114.959,256899995.0
2006-04-24 09:59:00,114.964,114.982,114.964,114.975,108100000.0
2006-04-24 10:00:00,114.979,115.03,114.979,115.023,357000000.0
2006-04-24 10:01:00,115.047,115.072,115.047,115.065,106700000.0
2006-04-24 10:02:00,115.062,115.077,115.06,115.06,347199996.0
2006-04-24 10:03:00,115.059,115.078,115.055,115.076,121200000.0
2006-04-24 10:04:00,115.087,115.101,115.081,115.09,324399997.0
2006-04-24 10:05:00,115.095,115.095,115.07,115.07,247299999.0
2006-04-24 10:06:00,115.061,115.069,115.053,115.053,165799999.0
2006-04-24 10:07:00,115.048,115.078,115.048,115.078,315400002.0
2006-04-24 10:08:00,115.076,115.076,115.05,115.05,295500005.0
2006-04-24 10:09:00,115.058,115.067,115.027,115.027,301099997.0
2006-04-24 10:10:00,115.022,115.023,115.013,115.016,330599999.0
2006-04-24 10:11:00,115.009,115.009,114.978,114.992,103000002.0
2006-04-24 10:12:00,114.998,115.029,114.988,115.029,323599996.0
2006-04-24 10:13:00,115.023,115.023,114.986,114.992,210900002.0
2006-04-24 10:14:00,114.983,115.01,114.983,115.01,382599999.0
2006-04-24 10:15:00,115.024,115.172,115.024,115.172,201300000.0
2006-04-24 10:16:00,115.19,115.198,115.142,115.167,296000008.0
2006-04-24 10:17:00,115.161,115.161,115.123,115.133,304699996.0
2006-04-24 10:18:00,115.126,115.126,115.052,115.06,289899997.0
2006-04-24 10:19:00,115.035,115.064,115.018,115.054,141799998.0
2006-04-24 10:20:00,115.065,115.065,115.028,115.028,310400000.0
2006-04-24 10:21:00,115.023,115.033,115.021,115.023,280200003.0
2006-04-24 10:22:00,115.022,115.022,114.998,115.008,270599998.0
2006-04-24 10:23:00,115.008,115.024,115.008,115.024,62300001.0
2006-04-24 10:24:00,115.021,115.044,115.009,115.044,287400000.0
2006-04-24 10:25:00,115.053,115.067,115.053,115.057,159699998.0
2006-04-24 10:26:00,115.041,115.041,115.006,115.015,264400000.0
2006-04-24 10:27:00,115.013,115.013,114.999,115.012,231299999.0
2006-04-24 10:28:00,115.018,115.021,115.005,115.02,102700000.0
2006-04-24 10:29:00,115.013,115.039,115.013,115.039,283699999.0
2006-04-24 10:30:00,115.06,115.065,115.025,115.027,133500000.0
2006-04-24 10:31:00,115.032,115.051,115.025,115.051,298800002.0
2006-04-24 10:32:00,115.069,115.087,115.062,115.079,221399998.0
2006-04-24 10:33:00,115.075,115.075,115.051,115.072,186899997.0
2006-04-24 10:34:00,115.087,115.11,115.087,115.1,301399998.0
2006-04-24 10:35:00,115.092,115.093,115.081,115.093,132700000.0
2006-04-24 10:36:00,115.094,115.099,115.094,115.095,75000002.0
2006-04-24 10:37:00,115.103,115.129,115.102,115.129,389399997.0
2006-04-24 10:38:00,115.14,115.14,115.108,115.116,202399999.0
2006-04-24 10:39:00,115.127,115.133,115.119,115.131,150400000.0
2006-04-24 10:40:00,115.139,115.151,115.13,115.13,157100001.0
2006-04-24 10:41:00,115.125,115.125,115.11,115.11,218900003.0
2006-04-24 10:42:00,115.113,115.123,115.108,115.123,110199999.0
2006-04-24 10:43:00,115.117,115.128,115.113,115.12,191700001.0
2006-04-24 10:44:00,115.12,115.132,115.118,115.118,332800005.0
2006-04-24 10:45:00,115.124,115.149,115.124,115.144,283100001.0
2006-04-24 10:46:00,115.14,115.14,115.128,115.128,190699998.0
2006-04-24 10:47:00,115.133,115.133,115.126,115.128,289400002.0
2006-04-24 10:48:00,115.133,115.139,115.092,115.092,322500007.0
2006-04-24 10:49:00,115.087,115.088,115.076,115.078,234100006.0
2006-04-24 10:50:00,115.08,115.087,115.077,115.08,255200002.0
2006-04-24 10:51:00,115.084,115.109,115.084,115.109,189999995.0
2006-04-24 10:52:00,115.119,115.126,115.108,115.108,267600002.0
2006-04-24 10:53:00,115.105,115.115,115.105,115.113,193199993.0
2006-04-24 10:54:00,115.107,115.107,115.094,115.106,216699998.0
2006-04-24 10:55:00,115.116,115.135,115.116,115.127,249399999.0
2006-04-24 10:56:00,115.123,115.13,115.112,115.112,214100002.0
2006-04-24 10:57:00,115.103,115.113,115.102,115.102,142499999.0
2006-04-24 10:58:00,115.101,115.101,115.091,115.093,221999994.0
2006-04-24 10:59:00,115.101,115.103,115.092,115.092,228700000.0
2006-04-24 11:00:00,115.096,115.097,115.084,115.097,254499995.0
2006-04-24 11:01:00,115.111,115.124,115.105,115.124,285300004.0
2006-04-24 11:02:00,115.125,115.125,115.105,115.122,237800002.0
2006-04-24 11:03:00,115.122,115.13,115.12,115.13,219599997.0
2006-04-24 11:04:00,115.136,115.153,115.136,115.148,323499999.0
2006-04-24 11:05:00,115.15,115.16,115.137,115.141,259200005.0
2006-04-24 11:06:00,115.142,115.143,115.125,115.127,180099998.0
2006-04-24 11:07:00,115.139,115.204,115.139,115.203,151500001.0
2006-04-24 11:08:00,115.197,115.197,115.182,115.195,202299999.0
2006-04-24 11:09:00,115.203,115.211,115.191,115.2,204699998.0
2006-04-24 11:10:00,115.215,115.231,115.215,115.219,203700001.0
2006-04-24 11:11:00,115.225,115.246,115.225,115.242,168999996.0
2006-04-24 11:12:00,115.241,115.243,115.222,115.23,276999998.0
2006-04-24 11:13:00,115.228,115.243,115.227,115.241,123600003.0
2006-04-24 11:14:00,115.245,115.271,115.245,115.267,217200000.0
2006-04-24 11:15:00,115.262,115.277,115.255,115.269,264899999.0
2006-04-24 11:16:00,115.257,115.265,115.257,115.258,110600002.0
2006-04-24 11:17:00,115.261,115.263,115.253,115.263,162600001.0
2006-04-24 11:18:00,115.268,115.271,115.251,115.258,109400002.0
2006-04-24 11:19:00,115.248,115.259,115.247,115.258,242699996.0
2006-04-24 11:20:00,115.262,115.262,115.24,115.248,224700004.0
2006-04-24 11:21:00,115.253,115.269,115.253,115.256,123100001.0
2006-04-24 11:22:00,115.259,115.262,115.245,115.245,258799999.0
2006-04-24 11:23:00,115.228,115.247,115.224,115.225,255000004.0
2006-04-24 11:24:00,115.209,115.21,115.19,115.19,196899998.0
2006-04-24 11:25:00,115.194,115.198,115.189,115.197,202800001.0
2006-04-24 11:26:00,115.197,115.197,115.181,115.181,88499999.0
2006-04-24 11:27:00,115.19,115.201,115.19,115.197,178399999.0
2006-04-24 11:28:00,115.2,115.205,115.191,115.195,185600003.0
2006-04-24 11:29:00,115.209,115.211,115.198,115.198,203499999.0
2006-04-24 11:30:00,115.197,115.209,115.192,115.209,251300000.0
2006-04-24 11:31:00,115.21,115.21,115.197,115.203,257999999.0
2006-04-24 11:32:00,115.197,115.2,115.177,115.182,332099997.0
2006-04-24 11:33:00,115.183,115.183,115.162,115.173,133400004.0
2006-04-24 11:34:00,115.183,115.195,115.183,115.188,295200002.0
2006-04-24 11:35:00,115.188,115.204,115.175,115.204,407900005.0
2006-04-24 11:36:00,115.211,115.228,115.211,115.228,131299998.0
2006-04-24 11:37:00,115.225,115.225,115.204,115.217,61299999.0
2006-04-24 11:38:00,115.217,115.217,115.205,115.208,191999999.0
2006-04-24 11:39:00,115.212,115.212,115.188,115.189,126100000.0
2006-04-24 11:40:00,115.184,115.202,115.184,115.202,197200000.0
2006-04-24 11:41:00,115.197,115.208,115.197,115.205,204099994.0
2006-04-24 11:42:00,115.203,115.203,115.193,115.197,237800001.0
2006-04-24 11:43:00,115.208,115.21,115.192,115.192,254300001.0
2006-04-24 11:44:00,115.197,115.197,115.187,115.187,140300000.0
2006-04-24 11:45:00,115.191,115.195,115.176,115.195,323699996.0
2006-04-24 11:46:00,115.192,115.193,115.182,115.193,173499996.0
2006-04-24 11:47:00,115.191,115.2,115.185,115.2,109799998.0
2006-04-24 11:48:00,115.205,115.205,115.195,115.2,189600000.0
2006-04-24 11:49:00,115.205,115.205,115.197,115.2,356299999.0
2006-04-24 11:50:00,115.2,115.207,115.195,115.205,216799995.0
2006-04-24 11:51:00,115.197,115.205,115.195,115.198,676299996.0
2006-04-24 11:52:00,115.203,115.203,115.188,115.188,215400000.0
2006-04-24 11:53:00,115.178,115.182,115.174,115.174,321000000.0
2006-04-24 11:54:00,115.174,115.174,115.165,115.167,365499993.0
2006-04-24 11:55:00,115.16,115.164,115.151,115.164,429300000.0
2006-04-24 11:56:00,115.156,115.156,115.14,115.14,358799995.0
2006-04-24 11:57:00,115.14,115.152,115.14,115.142,192800000.0
2006-04-24 11:58:00,115.14,115.14,115.124,115.128,226199998.0
2006-04-24 11:59:00,115.115,115.125,115.106,115.12,199400000.0
2006-04-24 12:00:00,115.127,115.144,115.127,115.137,192300003.0
2006-04-24 12:01:00,115.148,115.155,115.147,115.147,94799998.0
2006-04-24 12:02:00,115.154,115.167,115.143,115.143,322400003.0
2006-04-24 12:03:00,115.147,115.151,115.14,115.14,228300004.0
2006-04-24 12:04:00,115.148,115.148,115.135,115.138,256900001.0
2006-04-24 12:05:00,115.14,115.152,115.14,115.152,149100001.0
2006-04-24 12:06:00,115.149,115.151,115.14,115.141,499200001.0
2006-04-24 12:07:00,115.143,115.143,115.133,115.137,241100000.0
2006-04-24 12:08:00,115.131,115.135,115.122,115.122,318199995.0
2006-04-24 12:09:00,115.118,115.135,115.118,115.123,241100000.0
2006-04-24 12:10:00,115.12,115.12,115.112,115.112,136900000.0
2006-04-24 12:11:00,115.112,115.112,115.088,115.09,244699995.0
2006-04-24 12:12:00,115.099,115.099,115.088,115.096,312900001.0
2006-04-24 12:13:00,115.093,115.099,115.084,115.095,216400005.0
2006-04-24 12:14:00,115.093,115.097,115.084,115.084,271699995.0
2006-04-24 12:15:00,115.091,115.092,115.074,115.074,215299996.0
2006-04-24 12:16:00,115.068,115.086,115.068,115.08,282199998.0
2006-04-24 12:17:00,115.082,115.103,115.082,115.103,252300000.0
2006-04-24 12:18:00,115.104,115.104,115.077,115.077,192600001.0
2006-04-24 12:19:00,115.075,115.086,115.072,115.083,215900001.0
2006-04-24 12:20:00,115.085,115.117,115.084,115.117,127499998.0
2006-04-24 12:21:00,115.127,115.133,115.125,115.133,184400001.0
2006-04-24 12:22:00,115.133,115.135,115.13,115.135,115700000.0
2006-04-24 12:23:00,115.134,115.148,115.134,115.144,231900003.0
2006-04-24 12:24:00,115.143,115.143,115.136,115.137,231899997.0
2006-04-24 12:25:00,115.13,115.142,115.13,115.14,228999998.0
2006-04-24 12:26:00,115.143,115.145,115.13,115.145,164800000.0
2006-04-24 12:27:00,115.135,115.135,115.097,115.098,191900002.0
2006-04-24 12:28:00,115.085,115.097,115.085,115.097,196500005.0
2006-04-24 12:29:00,115.118,115.148,115.118,115.145,126199999.0
2006-04-24 12:30:00,115.143,115.144,115.133,115.14,177999998.0
2006-04-24 12:31:00,115.136,115.136,115.127,115.131,102200002.0
2006-04-24 12:32:00,115.122,115.122,115.098,115.103,135899998.0
2006-04-24 12:33:00,115.12,115.127,115.116,115.118,139500003.0
2006-04-24 12:34:00,115.112,115.113,115.107,115.112,335199998.0
2006-04-24 12:35:00,115.112,115.112,115.098,115.105,174499998.0
2006-04-24 12:36:00,115.101,115.101,115.093,115.094,231100002.0
2006-04-24 12:37:00,115.091,115.103,115.091,115.099,49700000.0
2006-04-24 12:38:00,115.09,115.09,115.069,115.069,120599998.0
2006-04-24 12:39:00,115.077,115.08,115.055,115.055,200299999.0
2006-04-24 12:40:00,115.05,115.056,115.045,115.054,225799997.0
2006-04-24 12:41:00,115.048,115.05,115.041,115.042,295100010.0
2006-04-24 12:42:00,115.042,115.042,115.019,115.032,180500002.0
2006-04-24 12:43:00,115.028,115.036,115.028,115.03,211100003.0
2006-04-24 12:44:00,115.038,115.053,115.03,115.03,233700003.0
2006-04-24 12:45:00,115.043,115.043,115.024,115.043,247999998.0
2006-04-24 12:46:00,115.047,115.05,115.038,115.04,514600003.0
2006-04-24 12:47:00,115.045,115.051,115.031,115.048,297599996.0
2006-04-24 12:48:00,115.048,115.049,115.034,115.037,383800002.0
2006-04-24 12:49:00,115.042,115.043,115.036,115.04,158600002.0
2006-04-24 12:50:00,115.033,115.05,115.033,115.048,222700003.0
2006-04-24 12:51:00,115.053,115.053,115.042,115.042,103700003.0
2006-04-24 12:52:00,115.044,115.047,115.037,115.045,323900001.0
2006-04-24 12:53:00,115.04,115.044,115.037,115.038,155800000.0
2006-04-24 12:54:00,115.035,115.04,115.035,115.04,20500000.0
2006-04-24 12:55:00,115.057,115.063,115.057,115.063,25300000.0
2006-04-24 12:56:00,115.059,115.059,115.04,115.04,107000000.0
2006-04-24 12:57:00,115.031,115.031,115.014,115.014,345300008.0
2006-04-24 12:58:00,115.01,115.027,115.005,115.011,281400001.0
2006-04-24 12:59:00,115.013,115.023,115.006,115.023,511700001.0
2006-04-24 13:00:00,115.021,115.027,115.015,115.022,206400002.0
2006-04-24 13:01:00,115.017,115.02,115.01,115.01,193999998.0
2006-04-24 13:02:00,115.019,115.033,115.014,115.014,251500002.0
2006-04-24 13:03:00,115.003,115.018,114.996,115.018,365400000.0
2006-04-24 13:04:00,115.01,115.018,115.004,115.008,287200006.0
2006-04-24 13:05:00,115.007,115.012,115.0,115.006,287400003.0
2006-04-24 13:06:00,115.003,115.009,114.997,114.997,270799991.0
2006-04-24 13:07:00,114.997,115.008,114.995,115.008,174599996.0
2006-04-24 13:08:00,115.009,115.015,115.003,115.015,205900003.0
2006-04-24 13:09:00,115.023,115.023,115.019,115.019,49500001.0
2006-04-24 13:10:00,115.033,115.048,115.022,115.048,277299995.0
2006-04-24 13:11:00,115.046,115.046,115.027,115.027,284000006.0
2006-04-24 13:12:00,115.021,115.029,115.021,115.022,254700001.0
2006-04-24 13:13:00,115.02,115.02,114.981,114.981,153800005.0
2006-04-24 13:14:00,114.979,114.989,114.97,114.978,281700000.0
2006-04-24 13:15:00,114.975,115.005,114.975,115.005,183000006.0
2006-04-24 13:16:00,115.0,115.008,115.0,115.0,378599999.0
2006-04-24 13:17:00,115.004,115.028,115.004,115.026,262700004.0
2006-04-24 13:18:00,115.04,115.047,115.033,115.035,123899997.0
2006-04-24 13:19:00,115.046,115.087,115.046,115.078,226199995.0
2006-04-24 13:20:00,115.064,115.064,115.035,115.035,249300002.0
2006-04-24 13:21:00,115.041,115.06,115.035,115.06,284199994.0
2006-04-24 13:22:00,115.057,115.057,115.033,115.043,450099989.0
2006-04-24 13:23:00,115.04,115.049,115.038,115.049,183600000.0
2006-04-24 13:24:00,115.048,115.058,115.04,115.052,165299999.0
2006-04-24 13:25:00,115.053,115.053,115.038,115.043,121200000.0
2006-04-24 13:26:00,115.044,115.059,115.036,115.036,195199999.0
2006-04-24 13:27:00,115.026,115.034,115.02,115.034,315800001.0
2006-04-24 13:28:00,115.035,115.046,115.029,115.043,262700000.0
2006-04-24 13:29:00,115.049,115.069,115.046,115.065,310100007.0
2006-04-24 13:30:00,115.062,115.07,115.06,115.07,344500002.0
2006-04-24 13:31:00,115.07,115.07,115.044,115.045,240100003.0
2006-04-24 13:32:00,115.051,115.054,115.033,115.033,340900005.0
2006-04-24 13:33:00,115.041,115.041,115.026,115.03,487600002.0
2006-04-24 13:34:00,115.026,115.03,115.018,115.023,240199999.0
2006-04-24 13:35:00,115.023,115.03,115.012,115.012,333999993.0
2006-04-24 13:36:00,115.015,115.035,115.015,115.027,319499999.0
2006-04-24 13:37:00,115.026,115.026,115.012,115.015,205099997.0
2006-04-24 13:38:00,115.017,115.032,115.017,115.026,149699999.0
2006-04-24 13:39:00,115.035,115.047,115.029,115.047,201000003.0
2006-04-24 13:40:00,115.042,115.042,115.025,115.035,281400003.0
2006-04-24 13:41:00,115.029,115.031,115.013,115.013,348199992.0
2006-04-24 13:42:00,115.014,115.015,115.007,115.015,131000002.0
2006-04-24 13:43:00,115.017,115.018,115.008,115.01,166900001.0
2006-04-24 13:44:00,115.013,115.013,115.0,115.0,315600000.0
2006-04-24 13:45:00,115.002,115.016,115.002,115.009,142900001.0
2006-04-24 13:46:00,115.012,115.024,115.012,115.016,225399999.0
2006-04-24 13:47:00,115.025,115.028,114.997,114.997,200700001.0
2006-04-24 13:48:00,114.995,115.001,114.989,114.993,57100002.0
2006-04-24 13:49:00,114.986,114.986,114.969,114.979,346499999.0
2006-04-24 13:50:00,114.985,114.988,114.97,114.97,224300007.0
2006-04-24 13:51:00,114.973,114.986,114.973,114.985,337500001.0
2006-04-24 13:52:00,114.977,114.986,114.961,114.961,216200001.0
2006-04-24 13:53:00,114.963,114.978,114.963,114.971,286599996.0
2006-04-24 13:54:00,114.967,114.97,114.953,114.955,135100001.0
2006-04-24 13:55:00,114.943,114.943,114.92,114.925,277600001.0
2006-04-24 13:56:00,114.919,114.919,114.897,114.905,202800001.0
2006-04-24 13:57:00,114.914,114.934,114.914,114.93,273999997.0
2006-04-24 13:58:00,114.924,114.924,114.899,114.92,271200002.0
2006-04-24 13:59:00,114.922,114.922,114.911,114.912,288199997.0
2006-04-24 14:00:00,114.92,114.94,114.919,114.936,336200001.0
2006-04-24 14:01:00,114.934,114.944,114.92,114.924,198800004.0
2006-04-24 14:02:00,114.927,114.927,114.91,114.91,202699996.0
2006-04-24 14:03:00,114.907,114.916,114.901,114.901,119299999.0
2006-04-24 14:04:00,114.909,114.921,114.906,114.911,292700002.0
2006-04-24 14:05:00,114.912,114.92,114.909,114.909,277200002.0
2006-04-24 14:06:00,114.926,114.929,114.922,114.925,106800000.0
2006-04-24 14:07:00,114.928,114.931,114.91,114.91,216100002.0
2006-04-24 14:08:00,114.906,114.911,114.899,114.909,223599999.0
2006-04-24 14:09:00,114.906,114.932,114.906,114.927,238200001.0
2006-04-24 14:10:00,114.947,114.953,114.929,114.929,183300003.0
2006-04-24 14:11:00,114.928,114.946,114.928,114.941,117300000.0
2006-04-24 14:12:00,114.95,114.964,114.95,114.952,249599998.0
2006-04-24 14:13:00,114.948,114.952,114.923,114.923,124400002.0
2006-04-24 14:14:00,114.93,114.96,114.93,114.954,164300001.0
2006-04-24 14:15:00,114.961,114.961,114.955,114.959,295400005.0
2006-04-24 14:16:00,114.951,114.956,114.928,114.935,321299991.0
2006-04-24 14:17:00,114.928,114.928,114.915,114.925,239799997.0
2006-04-24 14:18:00,114.921,114.942,114.921,114.931,376199999.0
2006-04-24 14:19:00,114.936,114.936,114.897,114.905,178700001.0
2006-04-24 14:20:00,114.898,114.917,114.898,114.917,204999997.0
2006-04-24 14:21:00,114.932,114.944,114.932,114.944,85400000.0
2006-04-24 14:22:00,114.938,114.938,114.897,114.897,154800001.0
2006-04-24 14:23:00,114.9,114.9,114.858,114.858,210200000.0
2006-04-24 14:24:00,114.861,114.861,114.844,114.846,327000003.0
2006-04-24 14:25:00,114.849,114.852,114.838,114.838,128300000.0
2006-04-24 14:26:00,114.843,114.857,114.843,114.85,279300006.0
2006-04-24 14:27:00,114.863,114.891,114.863,114.889,112499999.0
2006-04-24 14:28:00,114.893,114.908,114.889,114.908,180599995.0
2006-04-24 14:29:00,114.908,114.908,114.897,114.902,219199997.0
2006-04-24 14:30:00,114.897,114.912,114.897,114.912,281799996.0
2006-04-24 14:31:00,114.911,114.911,114.899,114.909,186500000.0
2006-04-24 14:32:00,114.908,114.92,114.908,114.912,158400000.0
2006-04-24 14:33:00,114.912,114.914,114.897,114.907,180100000.0
2006-04-24 14:34:00,114.908,115.026,114.908,115.026,221700002.0
2006-04-24 14:35:00,115.009,115.023,114.991,115.006,314900000.0
2006-04-24 14:36:00,115.008,115.033,115.008,115.03,156899999.0
2006-04-24 14:37:00,115.031,115.033,115.029,115.031,165400006.0
2006-04-24 14:38:00,115.025,115.039,115.025,115.039,185299997.0
2006-04-24 14:39:00,115.062,115.085,115.062,115.065,63900000.0
2006-04-24 14:40:00,115.075,115.12,115.062,115.062,96100001.0
2006-04-24 14:41:00,115.06,115.087,115.06,115.086,164599999.0
2006-04-24 14:42:00,115.087,115.128,115.087,115.095,165200006.0
2006-04-24 14:43:00,115.083,115.106,115.077,115.087,270499994.0
2006-04-24 14:44:00,115.091,115.091,115.061,115.073,251600004.0
2006-04-24 14:45:00,115.07,115.07,115.057,115.063,278899995.0
2006-04-24 14:46:00,115.062,115.064,115.058,115.058,127400002.0
2006-04-24 14:47:00,115.044,115.044,115.028,115.028,161400004.0
2006-04-24 14:48:00,115.031,115.031,115.008,115.01,160399998.0
2006-04-24 14:49:00,114.999,115.009,114.99,115.001,254200000.0
2006-04-24 14:50:00,115.005,115.029,115.005,115.021,283000001.0
2006-04-24 14:51:00,115.027,115.047,115.027,115.047,166699998.0
2006-04-24 14:52:00,115.06,115.066,115.051,115.057,252599994.0
2006-04-24 14:53:00,115.055,115.068,115.055,115.068,319800006.0
2006-04-24 14:54:00,115.068,115.068,115.043,115.043,142199999.0
2006-04-24 14:55:00,115.037,115.043,115.03,115.043,248400003.0
2006-04-24 14:56:00,115.061,115.075,115.056,115.065,227800000.0
2006-04-24 14:57:00,115.084,115.089,115.073,115.086,554499994.0
2006-04-24 14:58:00,115.082,115.082,115.07,115.07,189299999.0
2006-04-24 14:59:00,115.077,115.077,115.069,115.072,132299999.0
2006-04-24 15:00:00,115.077,115.109,115.077,115.107,240400002.0
2006-04-24 15:01:00,115.118,115.126,115.115,115.118,302200002.0
2006-04-24 15:02:00,115.12,115.12,115.086,115.089,365800000.0
2006-04-24 15:03:00,115.092,115.092,115.073,115.073,161000002.0
2006-04-24 15:04:00,115.066,115.066,115.052,115.06,165800000.0
2006-04-24 15:05:00,115.071,115.083,115.071,115.08,159399998.0
2006-04-24 15:06:00,115.075,115.083,115.075,115.075,183200004.0
2006-04-24 15:07:00,115.061,115.071,115.051,115.051,192199999.0
2006-04-24 15:08:00,115.038,115.06,115.033,115.06,288000000.0
2006-04-24 15:09:00,115.061,115.061,115.041,115.041,278900000.0
2006-04-24 15:10:00,115.036,115.036,115.016,115.02,137199997.0
2006-04-24 15:11:00,115.023,115.029,115.02,115.023,427300003.0
2006-04-24 15:12:00,115.028,115.028,115.016,115.016,107600000.0
2006-04-24 15:13:00,115.022,115.025,115.017,115.018,163700000.0
2006-04-24 15:14:00,115.017,115.027,115.016,115.027,207099997.0
2006-04-24 15:15:00,115.021,115.021,115.015,115.015,245500002.0
2006-04-24 15:16:00,115.025,115.035,115.025,115.032,234400000.0
2006-04-24 15:17:00,115.036,115.07,115.036,115.07,210400002.0
2006-04-24 15:18:00,115.063,115.069,115.047,115.06,177599998.0
2006-04-24 15:19:00,115.058,115.07,115.058,115.06,305099999.0
2006-04-24 15:20:00,115.063,115.063,115.026,115.034,386199997.0
2006-04-24 15:21:00,115.033,115.074,115.03,115.066,352299999.0
2006-04-24 15:22:00,115.073,115.081,115.04,115.04,234600003.0
2006-04-24 15:23:00,115.03,115.036,114.979,114.979,462600004.0
2006-04-24 15:24:00,114.977,114.993,114.965,114.965,295799999.0
2006-04-24 15:25:00,114.961,114.967,114.96,114.965,148100001.0
2006-04-24 15:26:00,114.969,114.976,114.967,114.975,98199999.0
2006-04-24 15:27:00,114.973,114.992,114.966,114.992,184400001.0
2006-04-24 15:28:00,114.996,115.007,114.996,114.998,116100001.0
2006-04-24 15:29:00,114.989,114.999,114.988,114.998,388099997.0
2006-04-24 15:30:00,114.997,115.001,114.986,114.986,182899998.0
2006-04-24 15:31:00,114.996,115.007,114.996,115.006,269600003.0
2006-04-24 15:32:00,114.998,115.005,114.994,114.995,252299996.0
2006-04-24 15:33:00,115.0,115.031,115.0,115.031,194100004.0
2006-04-24 15:34:00,115.02,115.02,114.998,115.003,129100003.0
2006-04-24 15:35:00,114.988,114.988,114.95,114.95,292600000.0
2006-04-24 15:36:00,114.93,114.941,114.93,114.934,253299998.0
2006-04-24 15:37:00,114.942,115.015,114.942,114.998,404900000.0
2006-04-24 15:38:00,115.002,115.002,114.988,114.995,142100002.0
2006-04-24 15:39:00,114.986,115.04,114.986,115.04,172899998.0
2006-04-24 15:40:00,115.041,115.041,114.995,115.0,181100000.0
2006-04-24 15:41:00,115.002,115.017,115.002,115.015,194999998.0
2006-04-24 15:42:00,115.002,115.002,114.918,114.94,323099999.0
2006-04-24 15:43:00,114.934,114.939,114.91,114.91,215299999.0
2006-04-24 15:44:00,114.898,114.902,114.896,114.898,190800001.0
2006-04-24 15:45:00,114.897,114.897,114.872,114.872,101000000.0
2006-04-24 15:46:00,114.869,114.9,114.869,114.9,346000006.0
2006-04-24 15:47:00,114.905,114.92,114.901,114.906,276800004.0
2006-04-24 15:48:00,114.915,114.915,114.887,114.904,361799996.0
2006-04-24 15:49:00,114.906,114.914,114.897,114.905,227899993.0
2006-04-24 15:50:00,114.907,114.907,114.889,114.895,224800002.0
2006-04-24 15:51:00,114.901,114.907,114.898,114.9,181300002.0
2006-04-24 15:52:00,114.898,114.901,114.896,114.9,73999999.0
2006-04-24 15:53:00,114.89,114.9,114.884,114.892,182400001.0
2006-04-24 15:54:00,114.902,114.918,114.902,114.907,224500002.0
2006-04-24 15:55:00,114.909,114.914,114.903,114.91,179600005.0
2006-04-24 15:56:00,114.904,114.924,114.899,114.924,200500001.0
2006-04-24 15:57:00,114.911,114.914,114.893,114.894,173599997.0
2006-04-24 15:58:00,114.902,114.925,114.902,114.916,201200003.0
2006-04-24 15:59:00,114.905,114.913,114.902,114.911,163800003.0
2006-04-24 16:00:00,114.92,114.92,114.903,114.908,244099997.0
2006-04-24 16:01:00,114.905,114.935,114.905,114.935,417099997.0
2006-04-24 16:02:00,114.924,114.924,114.912,114.913,159600003.0
2006-04-24 16:03:00,114.921,114.955,114.921,114.955,190599999.0
2006-04-24 16:04:00,114.95,114.96,114.932,114.932,223400003.0
2006-04-24 16:05:00,114.932,114.958,114.932,114.955,218800004.0
2006-04-24 16:06:00,114.95,114.95,114.929,114.94,259700000.0
2006-04-24 16:07:00,114.931,114.965,114.931,114.965,252399998.0
2006-04-24 16:08:00,114.972,114.972,114.947,114.947,186599996.0
2006-04-24 16:09:00,114.957,114.964,114.952,114.953,230599999.0
2006-04-24 16:10:00,114.972,114.972,114.948,114.948,181300002.0
2006-04-24 16:11:00,114.97,114.98,114.97,114.98,167899998.0
2006-04-24 16:12:00,114.981,114.981,114.97,114.975,140200001.0
2006-04-24 16:13:00,114.978,114.978,114.964,114.972,221600001.0
2006-04-24 16:14:00,114.977,114.977,114.955,114.955,138500002.0
2006-04-24 16:15:00,114.955,114.972,114.955,114.972,69899999.0
2006-04-24 16:16:00,114.97,114.97,114.947,114.948,174900001.0
2006-04-24 16:17:00,114.948,114.96,114.947,114.947,145100003.0
2006-04-24 16:18:00,114.959,114.973,114.959,114.973,280300005.0
2006-04-24 16:19:00,114.983,114.984,114.968,114.976,385899998.0
2006-04-24 16:20:00,114.973,114.973,114.964,114.968,205200000.0
2006-04-24 16:21:00,114.977,114.982,114.969,114.975,231799997.0
2006-04-24 16:22:00,114.977,114.983,114.973,114.979,159799997.0
2006-04-24 16:23:00,114.966,114.966,114.938,114.953,248400002.0
2006-04-24 16:24:00,114.943,114.954,114.943,114.952,155599998.0
2006-04-24 16:25:00,114.958,114.962,114.951,114.957,314899999.0
2006-04-24 16:26:00,114.95,114.958,114.95,114.953,311199999.0
2006-04-24 16:27:00,114.952,114.957,114.95,114.95,156700003.0
2006-04-24 16:28:00,114.957,114.963,114.953,114.955,263799998.0
2006-04-24 16:29:00,114.957,114.971,114.957,114.961,191100000.0
2006-04-24 16:30:00,114.96,114.98,114.958,114.975,392799993.0
2006-04-24 16:31:00,114.968,114.973,114.958,114.963,312299993.0
2006-04-24 16:32:00,114.953,114.97,114.953,114.959,205200000.0
2006-04-24 16:33:00,114.948,114.962,114.948,114.962,140800002.0
2006-04-24 16:34:00,114.963,114.964,114.959,114.959,149599999.0
2006-04-24 16:35:00,114.965,114.965,114.958,114.96,319500000.0
2006-04-24 16:36:00,114.961,114.961,114.953,114.955,220299996.0
2006-04-24 16:37:00,114.956,114.963,114.956,114.96,299600002.0
2006-04-24 16:38:00,114.965,114.965,114.96,114.965,138999999.0
2006-04-24 16:39:00,114.965,114.965,114.952,114.96,272999999.0
2006-04-24 16:40:00,114.954,114.954,114.943,114.95,249099999.0
2006-04-24 16:41:00,114.957,114.958,114.95,114.958,287100003.0
2006-04-24 16:42:00,114.949,114.949,114.934,114.934,56099998.0
2006-04-24 16:43:00,114.935,114.944,114.935,114.939,214400008.0
2006-04-24 16:44:00,114.941,114.956,114.941,114.956,64700000.0
2006-04-24 16:45:00,114.962,114.974,114.951,114.956,347899999.0
2006-04-24 16:46:00,114.95,114.957,114.948,114.948,148399996.0
2006-04-24 16:47:00,114.952,114.959,114.947,114.953,283400006.0
2006-04-24 16:48:00,114.946,114.946,114.934,114.939,83799999.0
2006-04-24 16:49:00,114.928,114.947,114.928,114.942,214499993.0
2006-04-24 16:50:00,114.94,114.947,114.93,114.93,188599999.0
2006-04-24 16:51:00,114.937,114.943,114.93,114.943,326800002.0
2006-04-24 16:52:00,114.936,114.936,114.93,114.93,118800004.0
2006-04-24 16:53:00,114.935,114.971,114.935,114.969,199600000.0
2006-04-24 16:54:00,114.972,114.972,114.941,114.946,314099995.0
2006-04-24 16:55:00,114.948,114.953,114.941,114.947,103399998.0
2006-04-24 16:56:00,114.942,114.959,114.938,114.954,146200000.0
2006-04-24 16:57:00,114.953,114.953,114.927,114.934,154499999.0
2006-04-24 16:58:00,114.933,114.939,114.921,114.93,488100002.0
2006-04-24 16:59:00,114.94,114.944,114.937,114.944,325300001.0
2006-04-24 17:00:00,114.937,114.941,114.928,114.93,270799995.0
2006-04-24 17:01:00,114.925,114.925,114.917,114.92,232500002.0
2006-04-24 17:02:00,114.918,114.918,114.899,114.905,237700002.0
2006-04-24 17:03:00,114.897,114.912,114.896,114.907,122400002.0
2006-04-24 17:04:00,114.909,114.931,114.9,114.931,358600002.0
2006-04-24 17:05:00,114.94,114.954,114.936,114.936,336899999.0
2006-04-24 17:06:00,114.943,114.943,114.933,114.943,267699997.0
2006-04-24 17:07:00,114.948,114.95,114.94,114.94,222099998.0
2006-04-24 17:08:00,114.929,114.935,114.918,114.92,369900000.0
2006-04-24 17:09:00,114.92,114.933,114.92,114.928,196299997.0
2006-04-24 17:10:00,114.93,114.93,114.914,114.917,273900001.0
2006-04-24 17:11:00,114.902,114.902,114.885,114.885,275700001.0
2006-04-24 17:12:00,114.89,114.91,114.89,114.901,281400007.0
2006-04-24 17:13:00,114.902,114.938,114.896,114.938,392699999.0
2006-04-24 17:14:00,114.936,114.938,114.912,114.912,245699997.0
2006-04-24 17:15:00,114.902,114.902,114.896,114.899,107000000.0
2006-04-24 17:16:00,114.887,114.902,114.885,114.898,244599997.0
2006-04-24 17:17:00,114.894,114.919,114.888,114.919,236800002.0
2006-04-24 17:18:00,114.937,114.965,114.937,114.965,197800004.0
2006-04-24 17:19:00,114.957,114.973,114.955,114.957,235900000.0
2006-04-24 17:20:00,114.962,114.975,114.962,114.962,196300004.0
2006-04-24 17:21:00,114.964,114.971,114.961,114.961,257499999.0
2006-04-24 17:22:00,114.964,114.968,114.961,114.964,98299998.0
2006-04-24 17:23:00,114.952,114.969,114.952,114.963,203300000.0
2006-04-24 17:24:00,114.967,114.975,114.967,114.967,151999999.0
2006-04-24 17:25:00,114.966,114.966,114.949,114.949,285199995.0
2006-04-24 17:26:00,114.948,114.961,114.948,114.958,244600000.0
2006-04-24 17:27:00,114.963,114.963,114.952,114.952,199000001.0
2006-04-24 17:28:00,114.967,114.975,114.967,114.975,135399996.0
2006-04-24 17:29:00,114.969,114.987,114.969,114.981,288900003.0
2006-04-24 17:30:00,114.974,114.974,114.966,114.966,88599998.0
2006-04-24 17:31:00,114.958,114.965,114.958,114.965,79000000.0
2006-04-24 17:32:00,114.968,114.978,114.964,114.978,169399998.0
2006-04-24 17:33:00,114.975,114.979,114.965,114.968,196200002.0
2006-04-24 17:34:00,114.959,114.959,114.957,114.957,102299999.0
2006-04-24 17:35:00,114.953,114.953,114.94,114.94,288599998.0
2006-04-24 17:36:00,114.945,114.954,114.938,114.95,313099998.0
2006-04-24 17:37:00,114.952,114.953,114.944,114.944,250900001.0
2006-04-24 17:38:00,114.947,114.955,114.944,114.954,113400002.0
2006-04-24 17:39:00,114.946,114.949,114.946,114.949,43900002.0
2006-04-24 17:40:00,114.935,114.935,114.924,114.933,195799995.0
2006-04-24 17:41:00,114.928,114.931,114.917,114.927,576799999.0
2006-04-24 17:42:00,114.921,114.921,114.909,114.919,258100000.0
2006-04-24 17:43:00,114.919,114.925,114.903,114.903,238899998.0
2006-04-24 17:44:00,114.915,114.918,114.91,114.915,246199998.0
2006-04-24 17:45:00,114.912,114.94,114.906,114.91,268399999.0
2006-04-24 17:46:00,114.921,114.942,114.921,114.941,257800000.0
2006-04-24 17:47:00,114.927,114.936,114.924,114.931,179499997.0
2006-04-24 17:48:00,114.928,114.936,114.921,114.936,235400001.0
2006-04-24 17:49:00,114.929,114.936,114.915,114.915,264200000.0
2006-04-24 17:50:00,114.92,114.931,114.92,114.922,204999996.0
2006-04-24 17:51:00,114.915,114.923,114.911,114.915,237900002.0
2006-04-24 17:52:00,114.921,114.921,114.905,114.906,317400001.0
2006-04-24 17:53:00,114.912,114.912,114.895,114.895,221299999.0
2006-04-24 17:54:00,114.9,114.907,114.9,114.905,163700000.0
2006-04-24 17:55:00,114.902,114.911,114.902,114.911,104700001.0
2006-04-24 17:56:00,114.912,114.912,114.9,114.909,205300000.0
2006-04-24 17:57:00,114.903,114.912,114.894,114.912,254400003.0
2006-04-24 17:58:00,114.913,114.919,114.913,114.919,59800002.0
2006-04-24 17:59:00,114.922,114.922,114.908,114.91,280300007.0
2006-04-24 18:00:00,114.91,114.922,114.91,114.916,320100000.0
2006-04-24 18:01:00,114.91,114.91,114.9,114.9,1881899992.0
2006-04-24 18:02:00,114.91,114.91,114.91,114.91,1881899992.0
2006-04-24 18:03:00,114.92,114.92,114.91,114.91,1881899992.0
2006-04-24 18:04:00,114.93,114.93,114.91,114.91,1881899992.0
2006-04-24 18:05:00,114.9,114.91,114.9,114.91,1881899992.0
2006-04-24 18:06:00,114.9,114.91,114.89,114.9,1881899992.0
2006-04-24 18:07:00,114.89,114.9,114.89,114.9,1881899992.0
2006-04-24 18:08:00,114.89,114.9,114.89,114.89,1881899992.0
2006-04-24 18:09:00,114.88,114.89,114.84,114.88,1881899992.0
2006-04-24 18:10:00,114.87,114.87,114.86,114.86,1881899992.0
2006-04-24 18:11:00,114.86,114.873,114.856,114.858,1881899992.0
2006-04-24 18:12:00,114.88,114.88,114.8,114.81,2104000012.0
2006-04-24 18:13:00,114.8,114.81,114.73,114.74,2104000012.0
2006-04-24 18:14:00,114.73,114.77,114.73,114.76,2104000012.0
2006-04-24 18:15:00,114.77,114.77,114.74,114.74,2104000012.0
2006-04-24 18:16:00,114.75,114.76,114.65,114.65,2104000012.0
2006-04-24 18:17:00,114.643,114.658,114.618,114.621,2104000012.0
2006-04-24 18:18:00,114.61,114.64,114.6,114.64,2134800014.0
2006-04-24 18:19:00,114.63,114.63,114.38,114.42,2134800014.0
2006-04-24 18:20:00,114.41,114.52,114.36,114.52,2134800014.0
2006-04-24 18:21:00,114.53,114.57,114.51,114.51,2134800014.0
2006-04-24 18:22:00,114.52,114.52,114.45,114.47,2134800014.0
2006-04-24 18:23:00,114.48,114.53,114.48,114.53,2134800014.0
2006-04-24 18:24:00,114.52,114.54,114.49,114.53,2134800014.0
2006-04-24 18:25:00,114.54,114.6,114.52,114.53,2134800014.0
2006-04-24 18:26:00,114.581,114.605,114.564,114.567,2134800014.0
2006-04-24 18:27:00,114.563,114.563,114.538,114.538,1774100003.0
2006-04-24 18:28:00,114.54,114.57,114.51,114.56,1781800001.0
2006-04-24 18:29:00,114.57,114.61,114.56,114.61,1781800001.0
2006-04-24 18:30:00,114.6,114.65,114.6,114.65,1781800001.0
2006-04-24 18:31:00,114.66,114.69,114.6,114.62,1781800001.0
2006-04-24 18:32:00,114.63,114.67,114.63,114.65,1781800001.0
2006-04-24 18:33:00,114.64,114.64,114.59,114.6,1781800001.0
2006-04-24 18:34:00,114.59,114.61,114.57,114.61,1781800001.0
2006-04-24 18:35:00,114.62,114.62,114.59,114.59,1781800001.0
2006-04-24 18:36:00,114.591,114.591,114.521,114.521,1781800001.0
2006-04-24 18:37:00,114.5,114.5,114.47,114.478,1210400003.0
2006-04-24 18:38:00,114.478,114.534,114.474,114.528,1195199989.0
2006-04-24 18:39:00,114.531,114.534,114.469,114.502,591599997.0
2006-04-24 18:40:00,114.505,114.506,114.472,114.472,1741299993.0
2006-04-24 18:41:00,114.463,114.463,114.44,114.44,1683700009.0
2006-04-24 18:42:00,114.44,114.459,114.44,114.455,1952899990.0
2006-04-24 18:43:00,114.457,114.473,114.447,114.465,1005400009.0
2006-04-24 18:44:00,114.463,114.47,114.456,114.461,694599996.0
2006-04-24 18:45:00,114.468,114.496,114.468,114.479,1680300008.0
2006-04-24 18:46:00,114.482,114.496,114.476,114.496,1778600005.0
2006-04-24 18:47:00,114.508,114.539,114.508,114.535,704600009.0
2006-04-24 18:48:00,114.536,114.54,114.495,114.495,793699995.0
2006-04-24 18:49:00,114.484,114.486,114.468,114.472,1317000009.0
2006-04-24 18:50:00,114.474,114.488,114.472,114.476,1806399996.0
2006-04-24 18:51:00,114.478,114.492,114.478,114.487,1407300007.0
2006-04-24 18:52:00,114.496,114.514,114.487,114.488,1700499999.0
2006-04-24 18:53:00,114.49,114.505,114.483,114.5,1474599998.0
2006-04-24 18:54:00,114.506,114.516,114.506,114.507,1743100005.0
2006-04-24 18:55:00,114.498,114.502,114.487,114.497,1872800014.0
2006-04-24 18:56:00,114.497,114.508,114.496,114.498,322500000.0
2006-04-24 18:57:00,114.496,114.505,114.494,114.495,1040999997.0
2006-04-24 18:58:00,114.497,114.503,114.493,114.497,1345600009.0
2006-04-24 18:59:00,114.497,114.503,114.491,114.491,1558000010.0
2006-04-24 19:00:00,114.486,114.486,114.473,114.473,786999993.0
2006-04-24 19:01:00,114.476,114.476,114.465,114.47,433100001.0
2006-04-24 19:02:00,114.467,114.473,114.451,114.471,555599989.0
2006-04-24 19:03:00,114.476,114.486,114.476,114.478,1681299998.0
2006-04-24 19:04:00,114.475,114.479,114.462,114.462,701499994.0
2006-04-24 19:05:00,114.453,114.453,114.427,114.432,753600004.0
2006-04-24 19:06:00,114.435,114.448,114.435,114.447,1170700005.0
2006-04-24 19:07:00,114.449,114.449,114.439,114.449,1948699995.0
2006-04-24 19:08:00,114.455,114.469,114.453,114.46,1851799998.0
2006-04-24 19:09:00,114.454,114.458,114.445,114.452,601900002.0
2006-04-24 19:10:00,114.447,114.452,114.436,114.436,820999998.0
2006-04-24 19:11:00,114.429,114.429,114.418,114.42,860900004.0
2006-04-24 19:12:00,114.42,114.433,114.42,114.422,885200007.0
2006-04-24 19:13:00,114.42,114.425,114.418,114.418,542899996.0
2006-04-24 19:14:00,114.416,114.416,114.4,114.414,871700007.0
2006-04-24 19:15:00,114.417,114.424,114.407,114.417,1999099997.0
2006-04-24 19:16:00,114.428,114.451,114.428,114.45,910699989.0
2006-04-24 19:17:00,114.451,114.458,114.443,114.448,1128999997.0
2006-04-24 19:18:00,114.447,114.476,114.447,114.476,784200003.0
2006-04-24 19:19:00,114.482,114.497,114.476,114.494,1434200000.0
2006-04-24 19:20:00,114.498,114.508,114.496,114.5,714200008.0
2006-04-24 19:21:00,114.495,114.495,114.474,114.475,1477500002.0
2006-04-24 19:22:00,114.475,114.485,114.473,114.485,552300002.0
2006-04-24 19:23:00,114.5,114.51,114.49,114.51,1198400008.0
2006-04-24 19:24:00,114.503,114.503,114.495,114.498,1198400008.0
2006-04-24 19:25:00,114.498,114.506,114.492,114.5,1559499997.0
2006-04-24 19:26:00,114.52,114.53,114.52,114.52,1959199996.0
2006-04-24 19:27:00,114.517,114.521,114.506,114.515,1959199996.0
2006-04-24 19:28:00,114.508,114.526,114.508,114.524,1217799991.0
2006-04-24 19:29:00,114.528,114.528,114.518,114.518,695299999.0
2006-04-24 19:30:00,114.512,114.515,114.506,114.507,1145299999.0
2006-04-24 19:31:00,114.508,114.521,114.506,114.507,1444999988.0
2006-04-24 19:32:00,114.514,114.533,114.514,114.525,1669699997.0
2006-04-24 19:33:00,114.524,114.525,114.515,114.519,1010000003.0
2006-04-24 19:34:00,114.515,114.517,114.507,114.515,1254500007.0
2006-04-24 19:35:00,114.517,114.523,114.515,114.523,1073299985.0
2006-04-24 19:36:00,114.512,114.526,114.512,114.525,468999997.0
2006-04-24 19:37:00,114.523,114.53,114.511,114.512,213000002.0
2006-04-24 19:38:00,114.511,114.511,114.5,114.509,978200000.0
2006-04-24 19:39:00,114.51,114.516,114.504,114.508,1349300019.0
2006-04-24 19:40:00,114.507,114.513,114.506,114.513,902599998.0
2006-04-24 19:41:00,114.51,114.515,114.504,114.508,1441600013.0
2006-04-24 19:42:00,114.505,114.507,114.5,114.507,978899991.0
2006-04-24 19:43:00,114.508,114.512,114.507,114.508,408299993.0
2006-04-24 19:44:00,114.51,114.517,114.51,114.515,870899996.0
2006-04-24 19:45:00,114.513,114.514,114.504,114.514,603899999.0
2006-04-24 19:46:00,114.517,114.524,114.515,114.519,1063299995.0
2006-04-24 19:47:00,114.522,114.536,114.519,114.53,628399995.0
2006-04-24 19:48:00,114.525,114.53,114.511,114.512,1674800008.0
2006-04-24 19:49:00,114.511,114.514,114.506,114.507,766600001.0
2006-04-24 19:50:00,114.505,114.505,114.498,114.505,762200008.0
2006-04-24 19:51:00,114.507,114.515,114.506,114.506,726800001.0
2006-04-24 19:52:00,114.507,114.512,114.503,114.503,918400003.0
2006-04-24 19:53:00,114.505,114.505,114.488,114.491,1049500003.0
2006-04-24 19:54:00,114.488,114.491,114.477,114.477,1319799994.0
2006-04-24 19:55:00,114.468,114.475,114.468,114.475,644900009.0
2006-04-24 19:56:00,114.473,114.473,114.46,114.473,603400007.0
2006-04-24 19:57:00,114.473,114.485,114.459,114.461,586600002.0
2006-04-24 19:58:00,114.462,114.472,114.461,114.468,1462600005.0
2006-04-24 19:59:00,114.468,114.468,114.444,114.446,1092799992.0
2006-04-24 20:00:00,114.44,114.448,114.435,114.435,305000002.0
2006-04-24 20:01:00,114.434,114.44,114.421,114.427,441300002.0
2006-04-24 20:02:00,114.422,114.435,114.422,114.426,1450999997.0
2006-04-24 20:03:00,114.423,114.423,114.407,114.415,879900017.0
2006-04-24 20:04:00,114.413,114.414,114.403,114.414,570000004.0
2006-04-24 20:05:00,114.41,114.417,114.407,114.415,871999994.0
2006-04-24 20:06:00,114.418,114.443,114.416,114.443,1549299984.0
2006-04-24 20:07:00,114.44,114.452,114.437,114.452,943699994.0
2006-04-24 20:08:00,114.445,114.445,114.4,114.4,1057800002.0
2006-04-24 20:09:00,114.388,114.391,114.38,114.382,1240200007.0
2006-04-24 20:10:00,114.382,114.382,114.372,114.372,1130600001.0
2006-04-24 20:11:00,114.365,114.365,114.312,114.32,1784300012.0
2006-04-24 20:12:00,114.31,114.32,114.307,114.314,1918099995.0
2006-04-24 20:13:00,114.307,114.312,114.303,114.304,940300001.0
2006-04-24 20:14:00,114.31,114.313,114.304,114.307,1123700000.0
2006-04-24 20:15:00,114.304,114.304,114.287,114.298,1461300001.0
2006-04-24 20:16:00,114.296,114.297,114.278,114.295,1306700010.0
2006-04-24 20:17:00,114.29,114.29,114.258,114.258,929699989.0
2006-04-24 20:18:00,114.263,114.277,114.263,114.277,255900000.0
2006-04-24 20:19:00,114.283,114.304,114.283,114.298,796200008.0
2006-04-24 20:20:00,114.298,114.307,114.297,114.307,869399993.0
2006-04-24 20:21:00,114.311,114.314,114.306,114.306,1294100015.0
2006-04-24 20:22:00,114.305,114.336,114.305,114.326,1422099994.0
2006-04-24 20:23:00,114.336,114.379,114.336,114.379,719099991.0
2006-04-24 20:24:00,114.382,114.382,114.367,114.367,843100004.0
2006-04-24 20:25:00,114.372,114.372,114.359,114.368,755800005.0
2006-04-24 20:26:00,114.366,114.369,114.358,114.368,787999995.0
2006-04-24 20:27:00,114.365,114.367,114.353,114.36,1080299989.0
2006-04-24 20:28:00,114.36,114.36,114.35,114.36,1907699994.0
2006-04-24 20:29:00,114.35,114.36,114.35,114.36,1907699994.0
2006-04-24 20:30:00,114.37,114.37,114.35,114.36,1907699994.0
2006-04-24 20:31:00,114.35,114.35,114.31,114.31,1907699994.0
2006-04-24 20:32:00,114.295,114.302,114.274,114.302,1907699994.0
2006-04-24 20:33:00,114.304,114.304,114.298,114.303,776999992.0
2006-04-24 20:34:00,114.306,114.31,114.303,114.31,450600004.0
2006-04-24 20:35:00,114.307,114.307,114.272,114.272,530800004.0
2006-04-24 20:36:00,114.27,114.27,114.265,114.265,386800004.0
2006-04-24 20:37:00,114.265,114.267,114.258,114.258,389600005.0
2006-04-24 20:38:00,114.256,114.268,114.252,114.268,1066800006.0
2006-04-24 20:39:00,114.27,114.27,114.26,114.265,1290500002.0
2006-04-24 20:40:00,114.27,114.28,114.27,114.28,1277399999.0
2006-04-24 20:41:00,114.273,114.284,114.267,114.277,1277399999.0
2006-04-24 20:42:00,114.271,114.28,114.271,114.273,1182399989.0
2006-04-24 20:43:00,114.275,114.28,114.272,114.28,1486099991.0
2006-04-24 20:44:00,114.277,114.277,114.257,114.257,1506199997.0
2006-04-24 20:45:00,114.256,114.262,114.25,114.25,1682999993.0
2006-04-24 20:46:00,114.251,114.251,114.234,114.245,1694300007.0
2006-04-24 20:47:00,114.242,114.242,114.222,114.235,1845299992.0
2006-04-24 20:48:00,114.235,114.235,114.23,114.235,1325799992.0
2006-04-24 20:49:00,114.232,114.249,114.232,114.24,1263499982.0
2006-04-24 20:50:00,114.238,114.244,114.23,114.23,1566900001.0
2006-04-24 20:51:00,114.23,114.235,114.23,114.235,605199994.0
2006-04-24 20:52:00,114.237,114.243,114.237,114.243,189799998.0
2006-04-24 20:53:00,114.249,114.321,114.249,114.311,1263199993.0
2006-04-24 20:54:00,114.315,114.331,114.311,114.311,672499991.0
2006-04-24 20:55:00,114.316,114.336,114.316,114.332,2090200004.0
2006-04-24 20:56:00,114.339,114.38,114.339,114.367,710099991.0
2006-04-24 20:57:00,114.368,114.378,114.361,114.361,1299300004.0
2006-04-24 20:58:00,114.37,114.37,114.36,114.36,1688099991.0
2006-04-24 20:59:00,114.37,114.37,114.34,114.34,1688099991.0
2006-04-24 21:00:00,114.32,114.334,114.305,114.334,1688099991.0
2006-04-24 21:01:00,114.343,114.364,114.337,114.353,1371299999.0
2006-04-24 21:02:00,114.36,114.371,114.36,114.37,913499993.0
2006-04-24 21:03:00,114.38,114.405,114.379,114.38,1606599988.0
2006-04-24 21:04:00,114.378,114.389,114.368,114.368,341800002.0
2006-04-24 21:05:00,114.367,114.385,114.358,114.382,873100005.0
2006-04-24 21:06:00,114.37,114.37,114.331,114.333,847199997.0
2006-04-24 21:07:00,114.334,114.341,114.328,114.335,1435000000.0
2006-04-24 21:08:00,114.34,114.37,114.34,114.37,585500007.0
2006-04-24 21:09:00,114.37,114.377,114.368,114.368,301299995.0
2006-04-24 21:10:00,114.365,114.365,114.355,114.36,487199996.0
2006-04-24 21:11:00,114.357,114.357,114.343,114.343,215199996.0
2006-04-24 21:12:00,114.339,114.35,114.339,114.345,479700004.0
2006-04-24 21:13:00,114.338,114.348,114.335,114.345,835999997.0
2006-04-24 21:14:00,114.354,114.362,114.349,114.358,1605600004.0
2006-04-24 21:15:00,114.36,114.365,114.355,114.36,1509900007.0
2006-04-24 21:16:00,114.355,114.365,114.355,114.36,1196699995.0
2006-04-24 21:17:00,114.361,114.374,114.36,114.361,1807500014.0
2006-04-24 21:18:00,114.363,114.375,114.362,114.368,1369200007.0
2006-04-24 21:19:00,114.36,114.368,114.36,114.363,1179100002.0
2006-04-24 21:20:00,114.365,114.368,114.357,114.365,1389700004.0
2006-04-24 21:21:00,114.366,114.369,114.359,114.36,1152800005.0
2006-04-24 21:22:00,114.362,114.368,114.358,114.358,1543500000.0
2006-04-24 21:23:00,114.363,114.365,114.358,114.365,1291299997.0
2006-04-24 21:24:00,114.366,114.37,114.361,114.361,1326100001.0
2006-04-24 21:25:00,114.367,114.375,114.353,114.353,1697700007.0
2006-04-24 21:26:00,114.35,114.355,114.347,114.35,918199998.0
2006-04-24 21:27:00,114.348,114.351,114.346,114.347,967600004.0
2006-04-24 21:28:00,114.332,114.335,114.32,114.334,387999999.0
2006-04-24 21:29:00,114.338,114.345,114.334,114.337,994100010.0
2006-04-24 21:30:00,114.339,114.346,114.331,114.332,861900002.0
2006-04-24 21:31:00,114.327,114.335,114.327,114.335,195100004.0
2006-04-24 21:32:00,114.333,114.333,114.325,114.326,1167000006.0
2006-04-24 21:33:00,114.322,114.328,114.322,114.325,440500006.0
2006-04-24 21:34:00,114.322,114.322,114.311,114.311,600899998.0
2006-04-24 21:35:00,114.308,114.32,114.308,114.319,329400000.0
2006-04-24 21:36:00,114.32,114.325,114.317,114.317,451099995.0
2006-04-24 21:37:00,114.318,114.329,114.314,114.314,422000000.0
2006-04-24 21:38:00,114.315,114.319,114.315,114.316,294200001.0
2006-04-24 21:39:00,114.324,114.36,114.324,114.36,614000010.0
2006-04-24 21:40:00,114.369,114.38,114.367,114.37,722700009.0
2006-04-24 21:41:00,114.37,114.375,114.37,114.375,769900004.0
2006-04-24 21:42:00,114.375,114.381,114.37,114.376,1308600002.0
2006-04-24 21:43:00,114.374,114.384,114.368,114.38,522100001.0
2006-04-24 21:44:00,114.392,114.41,114.39,114.41,1532500000.0
2006-04-24 21:45:00,114.417,114.426,114.414,114.42,695999998.0
2006-04-24 21:46:00,114.415,114.422,114.412,114.417,929499994.0
2006-04-24 21:47:00,114.41,114.418,114.407,114.414,472700005.0
2006-04-24 21:48:00,114.42,114.451,114.42,114.448,849499998.0
2006-04-24 21:49:00,114.452,114.461,114.451,114.458,436900004.0
2006-04-24 21:50:00,114.457,114.465,114.457,114.464,176400000.0
2006-04-24 21:51:00,114.466,114.47,114.463,114.47,560599999.0
2006-04-24 21:52:00,114.472,114.472,114.449,114.449,328700004.0
2006-04-24 21:53:00,114.442,114.442,114.423,114.438,424500006.0
2006-04-24 21:54:00,114.437,114.437,114.423,114.435,749700002.0
2006-04-24 21:55:00,114.436,114.448,114.435,114.435,259600001.0
2006-04-24 21:56:00,114.433,114.438,114.407,114.407,388200000.0
2006-04-24 21:57:00,114.418,114.42,114.416,114.418,322499997.0
2006-04-24 21:58:00,114.418,114.432,114.417,114.432,116399998.0
2006-04-24 21:59:00,114.435,114.435,114.425,114.43,470300005.0
2006-04-24 22:00:00,114.432,114.448,114.432,114.432,1009200000.0
2006-04-24 22:01:00,114.428,114.435,114.422,114.43,1261199995.0
2006-04-24 22:02:00,114.425,114.428,114.415,114.425,768599996.0
2006-04-24 22:03:00,114.426,114.433,114.426,114.429,209399999.0
2006-04-24 22:04:00,114.43,114.44,114.423,114.43,776899999.0
2006-04-24 22:05:00,114.431,114.433,114.425,114.427,130500002.0
2006-04-24 22:06:00,114.418,114.424,114.41,114.418,317499997.0
2006-04-24 22:07:00,114.414,114.418,114.409,114.409,239600005.0
2006-04-24 22:08:00,114.404,114.418,114.403,114.405,339399997.0
2006-04-24 22:09:00,114.415,114.415,114.41,114.41,211699996.0
2006-04-24 22:10:00,114.415,114.415,114.41,114.415,135300000.0
2006-04-24 22:11:00,114.413,114.426,114.41,114.421,322299996.0
2006-04-24 22:12:00,114.418,114.418,114.406,114.418,224299999.0
2006-04-24 22:13:00,114.422,114.428,114.421,114.421,477499999.0
2006-04-24 22:14:00,114.423,114.431,114.422,114.423,185100000.0
2006-04-24 22:15:00,114.437,114.446,114.435,114.446,257199998.0
2006-04-24 22:16:00,114.448,114.463,114.447,114.454,596300006.0
2006-04-24 22:17:00,114.462,114.468,114.449,114.45,217199999.0
2006-04-24 22:18:00,114.453,114.461,114.451,114.459,532399997.0
2006-04-24 22:19:00,114.46,114.466,114.458,114.458,350300002.0
2006-04-24 22:20:00,114.455,114.455,114.452,114.453,217500002.0
2006-04-24 22:21:00,114.453,114.453,114.44,114.446,254200004.0
2006-04-24 22:22:00,114.443,114.443,114.437,114.437,224600001.0
2006-04-24 22:23:00,114.435,114.435,114.43,114.43,90599999.0
2006-04-24 22:24:00,114.438,114.441,114.434,114.438,353600001.0
2006-04-24 22:25:00,114.443,114.443,114.43,114.436,298600003.0
2006-04-24 22:26:00,114.43,114.439,114.43,114.438,145000001.0
2006-04-24 22:27:00,114.447,114.454,114.44,114.454,901199993.0
2006-04-24 22:28:00,114.457,114.463,114.453,114.463,276899996.0
2006-04-24 22:29:00,114.46,114.46,114.453,114.453,264299995.0
2006-04-24 22:30:00,114.461,114.464,114.461,114.463,260299997.0
2006-04-24 22:31:00,114.468,114.473,114.468,114.473,152000001.0
2006-04-24 22:32:00,114.476,114.484,114.476,114.48,122200000.0
2006-04-24 22:33:00,114.488,114.5,114.486,114.494,614599995.0
2006-04-24 22:34:00,114.492,114.511,114.492,114.503,1075799995.0
2006-04-24 22:35:00,114.51,114.518,114.51,114.518,359599998.0
2006-04-24 22:36:00,114.521,114.529,114.517,114.524,837299997.0
2006-04-24 22:37:00,114.52,114.52,114.513,114.515,127799995.0
2006-04-24 22:38:00,114.522,114.522,114.515,114.515,188499998.0
2006-04-24 22:39:00,114.512,114.515,114.507,114.511,188599999.0
2006-04-24 22:40:00,114.51,114.515,114.502,114.503,636599995.0
2006-04-24 22:41:00,114.51,114.515,114.51,114.513,280600003.0
2006-04-24 22:42:00,114.51,114.515,114.51,114.51,218199997.0
2006-04-24 22:43:00,114.507,114.513,114.5,114.5,287099994.0
2006-04-24 22:44:00,114.503,114.522,114.503,114.52,202799998.0
2006-04-24 22:45:00,114.53,114.535,114.525,114.526,404500001.0
2006-04-24 22:46:00,114.53,114.532,114.523,114.527,373899999.0
2006-04-24 22:47:00,114.543,114.555,114.537,114.538,195499998.0
2006-04-24 22:48:00,114.538,114.541,114.528,114.528,432800008.0
2006-04-24 22:49:00,114.538,114.538,114.53,114.532,279300003.0
2006-04-24 22:50:00,114.528,114.54,114.527,114.53,523700007.0
2006-04-24 22:51:00,114.543,114.553,114.543,114.543,431100000.0
2006-04-24 22:52:00,114.54,114.546,114.529,114.54,269400004.0
2006-04-24 22:53:00,114.55,114.555,114.543,114.543,394199996.0
2006-04-24 22:54:00,114.55,114.584,114.55,114.584,174300003.0
2006-04-24 22:55:00,114.597,114.597,114.587,114.592,412599997.0
2006-04-24 22:56:00,114.589,114.589,114.583,114.583,366800004.0
2006-04-24 22:57:00,114.583,114.585,114.576,114.576,208299999.0
2006-04-24 22:58:00,114.575,114.588,114.573,114.585,295900001.0
2006-04-24 22:59:00,114.57,114.575,114.56,114.565,457899990.0
2006-04-24 23:00:00,114.595,114.656,114.595,114.622,200299998.0
2006-04-24 23:01:00,114.64,114.646,114.617,114.619,275000004.0
2006-04-24 23:02:00,114.62,114.621,114.59,114.59,182800001.0
2006-04-24 23:03:00,114.587,114.601,114.577,114.577,193800003.0
2006-04-24 23:04:00,114.581,114.581,114.558,114.558,258400009.0
2006-04-24 23:05:00,114.572,114.596,114.572,114.589,114299998.0
2006-04-24 23:06:00,114.58,114.584,114.574,114.582,146499996.0
2006-04-24 23:07:00,114.578,114.592,114.568,114.591,240400003.0
2006-04-24 23:08:00,114.593,114.604,114.58,114.58,274400001.0
2006-04-24 23:09:00,114.588,114.594,114.58,114.585,410699999.0
2006-04-24 23:10:00,114.575,114.595,114.572,114.58,385800002.0
2006-04-24 23:11:00,114.58,114.592,114.574,114.577,237800001.0
2006-04-24 23:12:00,114.562,114.59,114.555,114.572,348300001.0
2006-04-24 23:13:00,114.588,114.588,114.557,114.559,335200000.0
2006-04-24 23:14:00,114.571,114.58,114.567,114.571,221000002.0
2006-04-24 23:15:00,114.582,114.586,114.557,114.586,289400000.0
2006-04-24 23:16:00,114.568,114.612,114.563,114.609,195999997.0
2006-04-24 23:17:00,114.609,114.609,114.585,114.585,139299998.0
2006-04-24 23:18:00,114.593,114.606,114.581,114.593,239899998.0
2006-04-24 23:19:00,114.597,114.624,114.597,114.61,224899997.0
2006-04-24 23:20:00,114.61,114.625,114.608,114.625,197000005.0
2006-04-24 23:21:00,114.63,114.64,114.607,114.615,306600005.0
2006-04-24 23:22:00,114.628,114.639,114.617,114.637,289200001.0
2006-04-24 23:23:00,114.64,114.662,114.631,114.653,317000000.0
2006-04-24 23:24:00,114.643,114.657,114.619,114.635,315899999.0
2006-04-24 23:25:00,114.631,114.665,114.603,114.665,315099995.0
2006-04-24 23:26:00,114.63,114.657,114.611,114.657,301300003.0
2006-04-24 23:27:00,114.651,114.653,114.643,114.646,185000003.0
2006-04-24 23:28:00,114.647,114.663,114.644,114.647,250300003.0
2006-04-24 23:29:00,114.639,114.708,114.639,114.701,183399999.0
2006-04-24 23:30:00,114.696,114.704,114.676,114.704,251099996.0
2006-04-24 23:31:00,114.711,114.711,114.695,114.707,248400000.0
2006-04-24 23:32:00,114.701,114.711,114.701,114.71,125400000.0
2006-04-24 23:33:00,114.713,114.716,114.706,114.711,118299999.0
2006-04-24 23:34:00,114.713,114.713,114.693,114.694,151499999.0
2006-04-24 23:35:00,114.698,114.704,114.697,114.697,125200002.0
2006-04-24 23:36:00,114.7,114.704,114.694,114.698,182300002.0
2006-04-24 23:37:00,114.698,114.698,114.682,114.69,278399998.0
2006-04-24 23:38:00,114.684,114.687,114.681,114.682,228100004.0
2006-04-24 23:39:00,114.689,114.693,114.689,114.693,67900002.0
2006-04-24 23:40:00,114.691,114.705,114.686,114.686,298300005.0
2006-04-24 23:41:00,114.684,114.686,114.673,114.673,264799997.0
2006-04-24 23:42:00,114.667,114.682,114.667,114.682,190900002.0
2006-04-24 23:43:00,114.683,114.684,114.671,114.678,210999999.0
2006-04-24 23:44:00,114.685,114.692,114.685,114.685,219700002.0
2006-04-24 23:45:00,114.694,114.721,114.694,114.716,315500004.0
2006-04-24 23:46:00,114.722,114.722,114.709,114.71,182599995.0
2006-04-24 23:47:00,114.72,114.729,114.718,114.727,175700001.0
2006-04-24 23:48:00,114.727,114.738,114.724,114.738,352900007.0
2006-04-24 23:49:00,114.744,114.756,114.744,114.75,217799998.0
2006-04-24 23:50:00,114.747,114.756,114.746,114.75,221200003.0
2006-04-24 23:51:00,114.749,114.751,114.74,114.74,181000003.0
2006-04-24 23:52:00,114.749,114.762,114.742,114.756,80100002.0
2006-04-24 23:53:00,114.755,114.755,114.719,114.719,320300005.0
2006-04-24 23:54:00,114.725,114.739,114.725,114.728,190400000.0
2006-04-24 23:55:00,114.732,114.741,114.731,114.74,225400000.0
2006-04-24 23:56:00,114.738,114.738,114.711,114.718,176200003.0
2006-04-24 23:57:00,114.718,114.723,114.711,114.714,230299999.0
2006-04-24 23:58:00,114.722,114.729,114.722,114.722,111400002.0
2006-04-24 23:59:00,114.733,114.737,114.726,114.726,242700002.0
2006-04-25 00:00:00,114.733,114.733,114.707,114.715,211600002.0
2006-04-25 00:01:00,114.712,114.719,114.693,114.719,266200000.0
2006-04-25 00:02:00,114.716,114.716,114.711,114.716,109999999.0
2006-04-25 00:03:00,114.722,114.731,114.713,114.713,175799998.0
2006-04-25 00:04:00,114.703,114.703,114.684,114.685,332400000.0
2006-04-25 00:05:00,114.695,114.704,114.688,114.704,224500003.0
2006-04-25 00:06:00,114.704,114.707,114.692,114.707,291600004.0
2006-04-25 00:07:00,114.71,114.714,114.707,114.714,78699999.0
2006-04-25 00:08:00,114.708,114.708,114.686,114.689,153499998.0
2006-04-25 00:09:00,114.7,114.712,114.696,114.712,366800000.0
2006-04-25 00:10:00,114.717,114.719,114.707,114.715,281100001.0
2006-04-25 00:11:00,114.712,114.715,114.705,114.71,235900003.0
2006-04-25 00:12:00,114.707,114.709,114.704,114.707,119200001.0
2006-04-25 00:13:00,114.699,114.701,114.693,114.695,250200003.0
2006-04-25 00:14:00,114.695,114.695,114.687,114.69,214000006.0
2006-04-25 00:15:00,114.695,114.7,114.691,114.7,249100002.0
2006-04-25 00:16:00,114.683,114.683,114.645,114.645,92899998.0
2006-04-25 00:17:00,114.643,114.65,114.638,114.638,201600006.0
2006-04-25 00:18:00,114.649,114.664,114.649,114.661,188800002.0
2006-04-25 00:19:00,114.658,114.658,114.645,114.645,186100002.0
2006-04-25 00:20:00,114.654,114.666,114.653,114.664,236300004.0
2006-04-25 00:21:00,114.66,114.668,114.657,114.668,281299999.0
2006-04-25 00:22:00,114.663,114.671,114.655,114.663,209299999.0
2006-04-25 00:23:00,114.662,114.662,114.65,114.65,167600003.0
2006-04-25 00:24:00,114.641,114.641,114.618,114.631,293800006.0
2006-04-25 00:25:00,114.633,114.648,114.633,114.648,83700002.0
2006-04-25 00:26:00,114.652,114.652,114.638,114.645,291199999.0
2006-04-25 00:27:00,114.64,114.64,114.617,114.617,223700003.0
2006-04-25 00:28:00,114.62,114.62,114.612,114.618,59400001.0
2006-04-25 00:29:00,114.614,114.614,114.604,114.607,94199999.0
2006-04-25 00:30:00,114.608,114.61,114.59,114.603,317500006.0
2006-04-25 00:31:00,114.607,114.611,114.6,114.611,234599997.0
2006-04-25 00:32:00,114.611,114.611,114.595,114.595,165600001.0
2006-04-25 00:33:00,114.603,114.603,114.592,114.603,171699996.0
2006-04-25 00:34:00,114.603,114.61,114.602,114.607,205900002.0
2006-04-25 00:35:00,114.607,114.613,114.604,114.607,471100001.0
2006-04-25 00:36:00,114.605,114.605,114.6,114.6,195699996.0
2006-04-25 00:37:00,114.605,114.611,114.6,114.607,211500002.0
2006-04-25 00:38:00,114.6,114.6,114.592,114.592,258900002.0
2006-04-25 00:39:00,114.595,114.609,114.595,114.605,227999996.0
2006-04-25 00:40:00,114.606,114.606,114.593,114.594,109000000.0
2006-04-25 00:41:00,114.597,114.603,114.596,114.603,142800002.0
2006-04-25 00:42:00,114.603,114.603,114.589,114.6,353400001.0
2006-04-25 00:43:00,114.603,114.603,114.586,114.591,339900002.0
2006-04-25 00:44:00,114.585,114.593,114.581,114.588,262900004.0
2006-04-25 00:45:00,114.595,114.595,114.588,114.59,181000003.0
2006-04-25 00:46:00,114.593,114.593,114.581,114.588,224499998.0
2006-04-25 00:47:00,114.593,114.593,114.589,114.593,144800000.0
2006-04-25 00:48:00,114.597,114.604,114.595,114.6,364199996.0
2006-04-25 00:49:00,114.6,114.611,114.598,114.6,195299999.0
2006-04-25 00:50:00,114.599,114.599,114.591,114.591,74600002.0
2006-04-25 00:51:00,114.598,114.605,114.595,114.595,38400000.0
2006-04-25 00:52:00,114.592,114.599,114.589,114.595,365900007.0
2006-04-25 00:53:00,114.601,114.605,114.598,114.598,182500006.0
2006-04-25 00:54:00,114.601,114.604,114.599,114.599,248099998.0
2006-04-25 00:55:00,114.598,114.604,114.598,114.604,78000000.0
2006-04-25 00:56:00,114.6,114.605,114.598,114.598,199399999.0
2006-04-25 00:57:00,114.595,114.605,114.595,114.6,234400001.0
2006-04-25 00:58:00,114.601,114.601,114.599,114.599,40500000.0
2006-04-25 00:59:00,114.595,114.595,114.59,114.595,53700000.0
2006-04-25 01:00:00,114.587,114.593,114.587,114.592,67599998.0
2006-04-25 01:01:00,114.597,114.6,114.591,114.6,151000001.0
2006-04-25 01:02:00,114.602,114.61,114.598,114.609,288900002.0
2006-04-25 01:03:00,114.608,114.613,114.596,114.61,210900002.0
2006-04-25 01:04:00,114.61,114.615,114.604,114.615,183900000.0
2006-04-25 01:05:00,114.615,114.615,114.615,114.615,71799999.0
2006-04-25 01:06:00,114.617,114.622,114.616,114.62,254500003.0
2006-04-25 01:07:00,114.616,114.622,114.613,114.617,250999996.0
2006-04-25 01:08:00,114.609,114.629,114.609,114.62,198100001.0
2006-04-25 01:09:00,114.63,114.648,114.63,114.644,346100002.0
2006-04-25 01:10:00,114.65,114.654,114.646,114.65,221799999.0
2006-04-25 01:11:00,114.645,114.645,114.637,114.642,171600002.0
2006-04-25 01:12:00,114.636,114.642,114.635,114.64,276400001.0
2006-04-25 01:13:00,114.635,114.653,114.635,114.645,219500003.0
2006-04-25 01:14:00,114.649,114.649,114.648,114.649,43899999.0
2006-04-25 01:15:00,114.658,114.663,114.656,114.659,284499997.0
2006-04-25 01:16:00,114.667,114.673,114.663,114.673,255500003.0
2006-04-25 01:17:00,114.671,114.671,114.656,114.657,292300001.0
2006-04-25 01:18:00,114.655,114.655,114.65,114.655,342299996.0
2006-04-25 01:19:00,114.648,114.662,114.646,114.662,199099999.0
2006-04-25 01:20:00,114.662,114.662,114.639,114.639,239599998.0
2006-04-25 01:21:00,114.649,114.649,114.644,114.644,69099998.0
2006-04-25 01:22:00,114.65,114.655,114.647,114.65,349599999.0
2006-04-25 01:23:00,114.65,114.65,114.635,114.642,172500004.0
2006-04-25 01:24:00,114.639,114.647,114.639,114.641,187400000.0
2006-04-25 01:25:00,114.64,114.653,114.638,114.653,362300003.0
2006-04-25 01:26:00,114.652,114.657,114.643,114.652,198199995.0
2006-04-25 01:27:00,114.667,114.667,114.659,114.667,90199997.0
2006-04-25 01:28:00,114.654,114.661,114.652,114.659,155100002.0
2006-04-25 01:29:00,114.653,114.665,114.653,114.665,262800000.0
2006-04-25 01:30:00,114.659,114.687,114.659,114.687,202400002.0
2006-04-25 01:31:00,114.688,114.693,114.665,114.67,240199996.0
2006-04-25 01:32:00,114.666,114.688,114.666,114.683,262000002.0
2006-04-25 01:33:00,114.673,114.692,114.673,114.692,172800003.0
2006-04-25 01:34:00,114.687,114.704,114.681,114.7,307500000.0
2006-04-25 01:35:00,114.703,114.703,114.688,114.688,209100002.0
2006-04-25 01:36:00,114.688,114.7,114.688,114.698,143600003.0
2006-04-25 01:37:00,114.697,114.698,114.687,114.695,319699996.0
2006-04-25 01:38:00,114.705,114.705,114.695,114.705,226099997.0
2006-04-25 01:39:00,114.697,114.715,114.697,114.706,278900002.0
2006-04-25 01:40:00,114.717,114.719,114.715,114.715,150800000.0
2006-04-25 01:41:00,114.728,114.73,114.717,114.725,431599994.0
2006-04-25 01:42:00,114.723,114.728,114.708,114.715,195099999.0
2006-04-25 01:43:00,114.713,114.731,114.713,114.731,212899998.0
2006-04-25 01:44:00,114.732,114.741,114.732,114.736,122300001.0
2006-04-25 01:45:00,114.739,114.752,114.739,114.739,316400003.0
2006-04-25 01:46:00,114.742,114.758,114.742,114.756,307700001.0
2006-04-25 01:47:00,114.738,114.738,114.71,114.71,298299999.0
2006-04-25 01:48:00,114.711,114.717,114.702,114.713,248200002.0
2006-04-25 01:49:00,114.706,114.706,114.691,114.693,219399999.0
2006-04-25 01:50:00,114.683,114.693,114.683,114.689,129300001.0
2006-04-25 01:51:00,114.695,114.695,114.685,114.692,191400002.0
2006-04-25 01:52:00,114.693,114.693,114.685,114.685,234999999.0
2006-04-25 01:53:00,114.681,114.681,114.661,114.662,252299995.0
2006-04-25 01:54:00,114.649,114.653,114.642,114.646,351200002.0
2006-04-25 01:55:00,114.654,114.659,114.64,114.657,200199999.0
2006-04-25 01:56:00,114.641,114.648,114.638,114.64,251399999.0
2006-04-25 01:57:00,114.628,114.63,114.618,114.63,166700006.0
2006-04-25 01:58:00,114.626,114.626,114.617,114.619,192299998.0
2006-04-25 01:59:00,114.628,114.641,114.623,114.627,279899997.0
2006-04-25 02:00:00,114.632,114.64,114.621,114.621,93599999.0
2006-04-25 02:01:00,114.611,114.623,114.611,114.623,260699998.0
2006-04-25 02:02:00,114.619,114.631,114.619,114.631,281200003.0
2006-04-25 02:03:00,114.626,114.626,114.6,114.6,83900000.0
2006-04-25 02:04:00,114.601,114.61,114.601,114.603,307499996.0
2006-04-25 02:05:00,114.608,114.611,114.6,114.6,281099998.0
2006-04-25 02:06:00,114.608,114.608,114.544,114.544,182400004.0
2006-04-25 02:07:00,114.521,114.53,114.518,114.53,193400001.0
2006-04-25 02:08:00,114.525,114.525,114.5,114.5,148499995.0
2006-04-25 02:09:00,114.504,114.52,114.496,114.52,252099999.0
2006-04-25 02:10:00,114.507,114.507,114.439,114.452,359799996.0
2006-04-25 02:11:00,114.45,114.463,114.441,114.461,83599998.0
2006-04-25 02:12:00,114.469,114.497,114.46,114.497,294100005.0
2006-04-25 02:13:00,114.498,114.514,114.473,114.473,247099997.0
2006-04-25 02:14:00,114.458,114.458,114.433,114.457,98400000.0
2006-04-25 02:15:00,114.464,114.495,114.464,114.495,240000002.0
2006-04-25 02:16:00,114.507,114.512,114.501,114.501,144099997.0
2006-04-25 02:17:00,114.502,114.509,114.491,114.505,338100001.0
2006-04-25 02:18:00,114.493,114.493,114.478,114.48,206900004.0
2006-04-25 02:19:00,114.474,114.475,114.444,114.444,128500002.0
2006-04-25 02:20:00,114.44,114.455,114.44,114.443,246900002.0
2006-04-25 02:21:00,114.44,114.445,114.421,114.425,305599996.0
2006-04-25 02:22:00,114.418,114.418,114.381,114.381,266000002.0
2006-04-25 02:23:00,114.377,114.401,114.377,114.391,304699995.0
2006-04-25 02:24:00,114.378,114.378,114.336,114.36,107499999.0
2006-04-25 02:25:00,114.37,114.375,114.359,114.372,244799991.0
2006-04-25 02:26:00,114.377,114.382,114.371,114.377,258799999.0
2006-04-25 02:27:00,114.369,114.389,114.369,114.386,311299993.0
2006-04-25 02:28:00,114.377,114.384,114.368,114.368,136200003.0
2006-04-25 02:29:00,114.369,114.369,114.333,114.333,210399999.0
2006-04-25 02:30:00,114.336,114.355,114.316,114.35,274900001.0
2006-04-25 02:31:00,114.359,114.391,114.359,114.391,286500005.0
2006-04-25 02:32:00,114.397,114.402,114.38,114.38,191400000.0
2006-04-25 02:33:00,114.378,114.379,114.362,114.362,277900000.0
2006-04-25 02:34:00,114.362,114.362,114.347,114.359,222599998.0
2006-04-25 02:35:00,114.362,114.389,114.357,114.389,232400006.0
2006-04-25 02:36:00,114.398,114.4,114.389,114.393,195100000.0
2006-04-25 02:37:00,114.395,114.399,114.386,114.39,321799999.0
2006-04-25 02:38:00,114.393,114.402,114.388,114.395,179499998.0
2006-04-25 02:39:00,114.395,114.414,114.395,114.414,175500000.0
2006-04-25 02:40:00,114.42,114.429,114.413,114.425,393500008.0
2006-04-25 02:41:00,114.428,114.433,114.426,114.426,185500006.0
2006-04-25 02:42:00,114.423,114.452,114.423,114.448,222000002.0
2006-04-25 02:43:00,114.452,114.454,114.437,114.44,209400005.0
2006-04-25 02:44:00,114.432,114.436,114.402,114.402,99500002.0
2006-04-25 02:45:00,114.386,114.391,114.375,114.391,385799998.0
2006-04-25 02:46:00,114.393,114.393,114.387,114.389,141300000.0
2006-04-25 02:47:00,114.387,114.401,114.385,114.401,178600002.0
2006-04-25 02:48:00,114.402,114.402,114.382,114.382,418200011.0
2006-04-25 02:49:00,114.39,114.391,114.382,114.39,291000000.0
2006-04-25 02:50:00,114.384,114.384,114.352,114.352,197200003.0
2006-04-25 02:51:00,114.34,114.34,114.327,114.33,193000000.0
2006-04-25 02:52:00,114.338,114.338,114.321,114.332,292399997.0
2006-04-25 02:53:00,114.343,114.351,114.34,114.34,200400000.0
2006-04-25 02:54:00,114.316,114.316,114.288,114.288,279099992.0
2006-04-25 02:55:00,114.299,114.348,114.299,114.348,259699996.0
2006-04-25 02:56:00,114.348,114.361,114.348,114.357,364500001.0
2006-04-25 02:57:00,114.348,114.348,114.316,114.316,114000000.0
2006-04-25 02:58:00,114.322,114.341,114.321,114.341,173799998.0
2006-04-25 02:59:00,114.361,114.394,114.361,114.373,279300002.0
2006-04-25 03:00:00,114.36,114.36,114.315,114.315,302400006.0
2006-04-25 03:01:00,114.312,114.354,114.304,114.354,167399998.0
2006-04-25 03:02:00,114.364,114.369,114.353,114.353,183200000.0
2006-04-25 03:03:00,114.356,114.366,114.341,114.366,317399996.0
2006-04-25 03:04:00,114.366,114.389,114.366,114.382,257299995.0
2006-04-25 03:05:00,114.397,114.404,114.383,114.383,126399998.0
2006-04-25 03:06:00,114.395,114.395,114.382,114.387,85500000.0
2006-04-25 03:07:00,114.376,114.386,114.371,114.386,259800003.0
2006-04-25 03:08:00,114.385,114.411,114.385,114.411,272099996.0
2006-04-25 03:09:00,114.412,114.436,114.411,114.436,202899997.0
2006-04-25 03:10:00,114.442,114.448,114.433,114.445,291799997.0
2006-04-25 03:11:00,114.451,114.46,114.437,114.437,215300000.0
2006-04-25 03:12:00,114.439,114.441,114.439,114.441,59799999.0
2006-04-25 03:13:00,114.454,114.467,114.452,114.467,301100000.0
2006-04-25 03:14:00,114.465,114.483,114.465,114.482,76400000.0
2006-04-25 03:15:00,114.503,114.505,114.486,114.489,182800003.0
2006-04-25 03:16:00,114.49,114.512,114.49,114.51,111400000.0
2006-04-25 03:17:00,114.501,114.507,114.478,114.507,273299999.0
2006-04-25 03:18:00,114.505,114.505,114.484,114.487,293999996.0
2006-04-25 03:19:00,114.479,114.503,114.479,114.502,141600003.0
2006-04-25 03:20:00,114.5,114.5,114.456,114.456,329800002.0
2006-04-25 03:21:00,114.448,114.457,114.443,114.45,192799999.0
2006-04-25 03:22:00,114.448,114.452,114.441,114.452,182900001.0
2006-04-25 03:23:00,114.449,114.468,114.446,114.461,194499999.0
2006-04-25 03:24:00,114.464,114.538,114.464,114.538,206500001.0
2006-04-25 03:25:00,114.551,114.563,114.534,114.534,120799999.0
2006-04-25 03:26:00,114.553,114.58,114.553,114.572,146299998.0
2006-04-25 03:27:00,114.576,114.587,114.569,114.57,226499999.0
2006-04-25 03:28:00,114.569,114.58,114.559,114.559,175700004.0
2006-04-25 03:29:00,114.548,114.56,114.537,114.537,396599998.0
2006-04-25 03:30:00,114.524,114.538,114.524,114.529,278000003.0
2006-04-25 03:31:00,114.527,114.534,114.525,114.53,165400003.0
2006-04-25 03:32:00,114.528,114.532,114.514,114.514,325400003.0
2006-04-25 03:33:00,114.517,114.517,114.501,114.51,117200003.0
2006-04-25 03:34:00,114.512,114.512,114.495,114.5,386999996.0
2006-04-25 03:35:00,114.497,114.511,114.497,114.508,206200001.0
2006-04-25 03:36:00,114.501,114.522,114.501,114.522,125000001.0
2006-04-25 03:37:00,114.512,114.512,114.497,114.498,160300001.0
2006-04-25 03:38:00,114.507,114.516,114.503,114.503,165799998.0
2006-04-25 03:39:00,114.498,114.498,114.469,114.469,227799995.0
2006-04-25 03:40:00,114.466,114.466,114.444,114.454,172800001.0
2006-04-25 03:41:00,114.454,114.454,114.454,114.454,47099999.0
2006-04-25 03:42:00,114.455,114.455,114.44,114.448,193999999.0
2006-04-25 03:43:00,114.453,114.458,114.451,114.451,238700003.0
2006-04-25 03:44:00,114.455,114.459,114.449,114.449,340200000.0
2006-04-25 03:45:00,114.431,114.431,114.406,114.408,177300002.0
2006-04-25 03:46:00,114.386,114.386,114.361,114.369,263399999.0
2006-04-25 03:47:00,114.377,114.393,114.376,114.383,299299994.0
2006-04-25 03:48:00,114.385,114.409,114.384,114.409,235600005.0
2006-04-25 03:49:00,114.412,114.412,114.397,114.398,209400001.0
2006-04-25 03:50:00,114.407,114.411,114.405,114.411,134699997.0
2006-04-25 03:51:00,114.408,114.423,114.402,114.423,383899999.0
2006-04-25 03:52:00,114.427,114.433,114.421,114.429,188100000.0
2006-04-25 03:53:00,114.431,114.44,114.42,114.42,136400001.0
2006-04-25 03:54:00,114.414,114.426,114.409,114.426,209899997.0
2006-04-25 03:55:00,114.425,114.431,114.424,114.425,211900004.0
2006-04-25 03:56:00,114.438,114.442,114.427,114.43,336200006.0
2006-04-25 03:57:00,114.43,114.448,114.43,114.448,212899998.0
2006-04-25 03:58:00,114.444,114.446,114.438,114.445,234100005.0
2006-04-25 03:59:00,114.447,114.453,114.436,114.436,316599992.0
2006-04-25 04:00:00,114.438,114.449,114.434,114.434,195599998.0
2006-04-25 04:01:00,114.435,114.435,114.399,114.399,333800004.0
2006-04-25 04:02:00,114.388,114.401,114.385,114.401,184200001.0
2006-04-25 04:03:00,114.41,114.415,114.399,114.413,197599995.0
2006-04-25 04:04:00,114.413,114.413,114.391,114.404,175299994.0
2006-04-25 04:05:00,114.403,114.403,114.389,114.397,228200007.0
2006-04-25 04:06:00,114.405,114.405,114.398,114.405,290400005.0
2006-04-25 04:07:00,114.401,114.402,114.39,114.398,275899998.0
2006-04-25 04:08:00,114.401,114.412,114.396,114.412,182000001.0
2006-04-25 04:09:00,114.406,114.412,114.4,114.4,325500003.0
2006-04-25 04:10:00,114.402,114.412,114.402,114.408,141899999.0
2006-04-25 04:11:00,114.4,114.403,114.4,114.4,211600002.0
2006-04-25 04:12:00,114.405,114.407,114.4,114.407,184600001.0
2006-04-25 04:13:00,114.402,114.412,114.401,114.407,116200001.0
2006-04-25 04:14:00,114.407,114.413,114.403,114.413,270600002.0
2006-04-25 04:15:00,114.415,114.415,114.407,114.415,335199995.0
2006-04-25 04:16:00,114.411,114.422,114.411,114.42,100900000.0
2006-04-25 04:17:00,114.427,114.446,114.427,114.437,292000004.0
2006-04-25 04:18:00,114.429,114.46,114.429,114.46,323799997.0
2006-04-25 04:19:00,114.467,114.47,114.455,114.458,334000001.0
2006-04-25 04:20:00,114.458,114.479,114.458,114.479,177000005.0
2006-04-25 04:21:00,114.483,114.509,114.476,114.509,204399997.0
2006-04-25 04:22:00,114.516,114.521,114.503,114.503,182100001.0
2006-04-25 04:23:00,114.498,114.512,114.495,114.512,191300001.0
2006-04-25 04:24:00,114.506,114.517,114.506,114.515,299000001.0
2006-04-25 04:25:00,114.505,114.505,114.484,114.494,314299992.0
2006-04-25 04:26:00,114.483,114.486,114.469,114.481,335100001.0
2006-04-25 04:27:00,114.478,114.478,114.469,114.471,231400003.0
2006-04-25 04:28:00,114.484,114.504,114.484,114.497,349800003.0
2006-04-25 04:29:00,114.5,114.504,114.479,114.482,202199996.0
2006-04-25 04:30:00,114.481,114.491,114.481,114.488,191200002.0
2006-04-25 04:31:00,114.488,114.495,114.485,114.495,216200004.0
2006-04-25 04:32:00,114.495,114.511,114.494,114.508,199899997.0
2006-04-25 04:33:00,114.509,114.513,114.503,114.513,308400001.0
2006-04-25 04:34:00,114.505,114.514,114.502,114.514,217200000.0
2006-04-25 04:35:00,114.51,114.513,114.496,114.513,221099998.0
2006-04-25 04:36:00,114.505,114.515,114.503,114.515,125199998.0
2006-04-25 04:37:00,114.513,114.525,114.513,114.525,296000008.0
2006-04-25 04:38:00,114.533,114.537,114.525,114.536,194899996.0
2006-04-25 04:39:00,114.529,114.533,114.517,114.525,225700000.0
2006-04-25 04:40:00,114.52,114.52,114.508,114.508,141299997.0
2006-04-25 04:41:00,114.506,114.518,114.501,114.511,97100000.0
2006-04-25 04:42:00,114.52,114.541,114.52,114.53,252799998.0
2006-04-25 04:43:00,114.533,114.533,114.515,114.519,181999998.0
2006-04-25 04:44:00,114.52,114.52,114.502,114.502,181599995.0
2006-04-25 04:45:00,114.506,114.513,114.495,114.513,115000000.0
2006-04-25 04:46:00,114.517,114.525,114.512,114.512,303699993.0
2006-04-25 04:47:00,114.518,114.532,114.515,114.532,294700005.0
2006-04-25 04:48:00,114.531,114.532,114.512,114.532,147400004.0
2006-04-25 04:49:00,114.533,114.533,114.518,114.522,153099997.0
2006-04-25 04:50:00,114.517,114.525,114.517,114.517,182500000.0
2006-04-25 04:51:00,114.528,114.533,114.522,114.528,224800001.0
2006-04-25 04:52:00,114.523,114.537,114.519,114.532,180899996.0
2006-04-25 04:53:00,114.541,114.564,114.539,114.552,381900005.0
2006-04-25 04:54:00,114.56,114.563,114.552,114.563,268400000.0
2006-04-25 04:55:00,114.562,114.563,114.551,114.563,245699996.0
2006-04-25 04:56:00,114.554,114.559,114.552,114.558,161100003.0
2006-04-25 04:57:00,114.555,114.565,114.555,114.558,192300002.0
2006-04-25 04:58:00,114.553,114.553,114.544,114.547,179400001.0
2006-04-25 04:59:00,114.541,114.541,114.515,114.516,224300001.0
2006-04-25 05:00:00,114.513,114.513,114.503,114.506,353199999.0
2006-04-25 05:01:00,114.502,114.513,114.502,114.512,259700005.0
2006-04-25 05:02:00,114.504,114.512,114.504,114.512,63600000.0
2006-04-25 05:03:00,114.519,114.522,114.513,114.518,193500000.0
2006-04-25 05:04:00,114.52,114.531,114.52,114.528,108400003.0
2006-04-25 05:05:00,114.531,114.532,114.523,114.525,155000003.0
2006-04-25 05:06:00,114.527,114.534,114.521,114.525,351600000.0
2006-04-25 05:07:00,114.53,114.541,114.524,114.524,237800003.0
2006-04-25 05:08:00,114.525,114.531,114.518,114.528,176199997.0
2006-04-25 05:09:00,114.529,114.538,114.522,114.528,308899998.0
2006-04-25 05:10:00,114.526,114.53,114.522,114.522,122000002.0
2006-04-25 05:11:00,114.521,114.541,114.52,114.541,165099998.0
2006-04-25 05:12:00,114.538,114.552,114.538,114.552,214499996.0
2006-04-25 05:13:00,114.551,114.551,114.538,114.544,121799998.0
2006-04-25 05:14:00,114.545,114.545,114.545,114.545,182499999.0
2006-04-25 05:15:00,114.539,114.551,114.539,114.551,216499997.0
2006-04-25 05:16:00,114.558,114.573,114.557,114.573,336799999.0
2006-04-25 05:17:00,114.57,114.57,114.552,114.565,197600002.0
2006-04-25 05:18:00,114.558,114.558,114.539,114.548,131799999.0
2006-04-25 05:19:00,114.548,114.561,114.538,114.538,270700003.0
2006-04-25 05:20:00,114.537,114.537,114.528,114.528,143800001.0
2006-04-25 05:21:00,114.535,114.547,114.534,114.547,114900002.0
2006-04-25 05:22:00,114.545,114.552,114.538,114.552,250299996.0
2006-04-25 05:23:00,114.55,114.554,114.543,114.547,263700003.0
2006-04-25 05:24:00,114.549,114.549,114.527,114.527,62700000.0
2006-04-25 05:25:00,114.525,114.536,114.524,114.524,261600006.0
2006-04-25 05:26:00,114.519,114.535,114.519,114.523,240400004.0
2006-04-25 05:27:00,114.519,114.519,114.512,114.512,90800001.0
2006-04-25 05:28:00,114.513,114.521,114.512,114.515,106000002.0
2006-04-25 05:29:00,114.512,114.513,114.498,114.513,285500003.0
2006-04-25 05:30:00,114.513,114.513,114.505,114.513,195900001.0
2006-04-25 05:31:00,114.51,114.515,114.507,114.51,329200001.0
2006-04-25 05:32:00,114.507,114.52,114.507,114.516,258600004.0
2006-04-25 05:33:00,114.515,114.515,114.507,114.515,276799999.0
2006-04-25 05:34:00,114.513,114.524,114.513,114.517,439600002.0
2006-04-25 05:35:00,114.528,114.533,114.521,114.522,254599999.0
2006-04-25 05:36:00,114.532,114.532,114.526,114.526,48200001.0
2006-04-25 05:37:00,114.541,114.549,114.537,114.538,137599999.0
2006-04-25 05:38:00,114.533,114.533,114.517,114.532,203000002.0
2006-04-25 05:39:00,114.532,114.532,114.524,114.527,171000000.0
2006-04-25 05:40:00,114.527,114.543,114.521,114.543,184600005.0
2006-04-25 05:41:00,114.543,114.543,114.528,114.53,351000000.0
2006-04-25 05:42:00,114.528,114.532,114.521,114.523,288199995.0
2006-04-25 05:43:00,114.524,114.524,114.512,114.517,367600004.0
2006-04-25 05:44:00,114.51,114.525,114.51,114.52,232399999.0
2006-04-25 05:45:00,114.519,114.519,114.503,114.514,206700000.0
2006-04-25 05:46:00,114.512,114.516,114.512,114.516,42300000.0
2006-04-25 05:47:00,114.523,114.523,114.513,114.515,219700000.0
2006-04-25 05:48:00,114.521,114.531,114.515,114.518,157900003.0
2006-04-25 05:49:00,114.515,114.522,114.509,114.518,237899999.0
2006-04-25 05:50:00,114.52,114.52,114.511,114.514,121200000.0
2006-04-25 05:51:00,114.517,114.527,114.517,114.527,159800000.0
2006-04-25 05:52:00,114.525,114.529,114.506,114.508,236999999.0
2006-04-25 05:53:00,114.502,114.511,114.501,114.502,266799993.0
2006-04-25 05:54:00,114.5,114.504,114.492,114.498,304499996.0
2006-04-25 05:55:00,114.493,114.502,114.48,114.502,244000002.0
2006-04-25 05:56:00,114.508,114.517,114.506,114.517,247399998.0
2006-04-25 05:57:00,114.518,114.518,114.511,114.511,240200003.0
2006-04-25 05:58:00,114.513,114.513,114.501,114.502,356100003.0
2006-04-25 05:59:00,114.511,114.511,114.497,114.497,188500002.0
2006-04-25 06:00:00,114.492,114.513,114.492,114.513,347999996.0
2006-04-25 06:01:00,114.508,114.508,114.508,114.508,19700000.0
2006-04-25 06:02:00,114.505,114.507,114.498,114.505,208899997.0
2006-04-25 06:03:00,114.507,114.527,114.507,114.526,146799998.0
2006-04-25 06:04:00,114.517,114.525,114.517,114.52,308100005.0
2006-04-25 06:05:00,114.523,114.523,114.509,114.515,265399997.0
2006-04-25 06:06:00,114.519,114.524,114.511,114.524,180799997.0
2006-04-25 06:07:00,114.523,114.523,114.513,114.518,91799999.0
2006-04-25 06:08:00,114.523,114.523,114.513,114.523,235500002.0
2006-04-25 06:09:00,114.522,114.522,114.518,114.52,63400003.0
2006-04-25 06:10:00,114.519,114.519,114.508,114.512,338299992.0
2006-04-25 06:11:00,114.508,114.52,114.508,114.52,301600001.0
2006-04-25 06:12:00,114.515,114.532,114.513,114.532,300599998.0
2006-04-25 06:13:00,114.53,114.53,114.523,114.528,236199994.0
2006-04-25 06:14:00,114.518,114.523,114.513,114.518,146799998.0
2006-04-25 06:15:00,114.518,114.521,114.513,114.518,113899998.0
2006-04-25 06:16:00,114.523,114.523,114.512,114.516,270699998.0
2006-04-25 06:17:00,114.517,114.521,114.517,114.517,127200000.0
2006-04-25 06:18:00,114.503,114.503,114.479,114.479,107599996.0
2006-04-25 06:19:00,114.479,114.479,114.468,114.47,146200001.0
2006-04-25 06:20:00,114.467,114.475,114.467,114.468,315800000.0
2006-04-25 06:21:00,114.465,114.474,114.462,114.473,183599998.0
2006-04-25 06:22:00,114.48,114.49,114.48,114.482,126700000.0
2006-04-25 06:23:00,114.481,114.491,114.471,114.491,231700004.0
2006-04-25 06:24:00,114.486,114.487,114.475,114.484,440100007.0
2006-04-25 06:25:00,114.487,114.491,114.482,114.482,403699999.0
2006-04-25 06:26:00,114.488,114.496,114.482,114.49,309699996.0
2006-04-25 06:27:00,114.493,114.493,114.478,114.486,208700003.0
2006-04-25 06:28:00,114.48,114.485,114.48,114.483,195500001.0
2006-04-25 06:29:00,114.482,114.496,114.481,114.488,283199999.0
2006-04-25 06:30:00,114.489,114.489,114.486,114.488,207100004.0
2006-04-25 06:31:00,114.485,114.514,114.485,114.51,319599994.0
2006-04-25 06:32:00,114.514,114.541,114.505,114.541,250200003.0
2006-04-25 06:33:00,114.539,114.545,114.529,114.545,207700000.0
2006-04-25 06:34:00,114.551,114.561,114.547,114.558,295899999.0
2006-04-25 06:35:00,114.564,114.564,114.554,114.559,252499998.0
2006-04-25 06:36:00,114.557,114.557,114.55,114.55,126099998.0
2006-04-25 06:37:00,114.551,114.567,114.551,114.567,170800003.0
2006-04-25 06:38:00,114.568,114.585,114.559,114.585,250599997.0
2006-04-25 06:39:00,114.587,114.598,114.573,114.573,281900006.0
2006-04-25 06:40:00,114.573,114.573,114.559,114.559,91999999.0
2006-04-25 06:41:00,114.556,114.562,114.556,114.559,133100002.0
2006-04-25 06:42:00,114.555,114.555,114.543,114.554,260099999.0
2006-04-25 06:43:00,114.556,114.562,114.554,114.561,117599998.0
2006-04-25 06:44:00,114.562,114.562,114.552,114.552,44600000.0
2006-04-25 06:45:00,114.546,114.559,114.539,114.539,267299997.0
2006-04-25 06:46:00,114.543,114.543,114.521,114.521,198900000.0
2006-04-25 06:47:00,114.508,114.516,114.5,114.51,338699999.0
2006-04-25 06:48:00,114.519,114.519,114.516,114.516,19100000.0
2006-04-25 06:49:00,114.533,114.55,114.533,114.543,173900002.0
2006-04-25 06:50:00,114.548,114.55,114.545,114.547,256500002.0
2006-04-25 06:51:00,114.55,114.562,114.546,114.556,326800004.0
2006-04-25 06:52:00,114.564,114.564,114.55,114.564,333200003.0
2006-04-25 06:53:00,114.565,114.581,114.565,114.574,238299997.0
2006-04-25 06:54:00,114.58,114.589,114.58,114.586,300500007.0
2006-04-25 06:55:00,114.582,114.59,114.582,114.585,214399999.0
2006-04-25 06:56:00,114.581,114.581,114.565,114.57,114899998.0
2006-04-25 06:57:00,114.575,114.575,114.567,114.572,153900004.0
2006-04-25 06:58:00,114.568,114.568,114.56,114.561,205100001.0
2006-04-25 06:59:00,114.567,114.574,114.562,114.574,186300001.0
2006-04-25 07:00:00,114.571,114.581,114.571,114.581,73799999.0
2006-04-25 07:01:00,114.58,114.585,114.578,114.58,257600004.0
2006-04-25 07:02:00,114.581,114.581,114.579,114.579,4800000.0
2006-04-25 07:03:00,114.579,114.586,114.575,114.575,389399999.0
2006-04-25 07:04:00,114.579,114.58,114.575,114.58,284000008.0
2006-04-25 07:05:00,114.58,114.585,114.575,114.585,244500004.0
2006-04-25 07:06:00,114.583,114.592,114.583,114.583,175700002.0
2006-04-25 07:07:00,114.589,114.589,114.577,114.579,160799997.0
2006-04-25 07:08:00,114.567,114.582,114.567,114.573,136199999.0
2006-04-25 07:09:00,114.578,114.581,114.577,114.58,248400003.0
2006-04-25 07:10:00,114.581,114.61,114.581,114.605,220899998.0
2006-04-25 07:11:00,114.612,114.612,114.598,114.607,271700003.0
2006-04-25 07:12:00,114.612,114.612,114.604,114.611,220099996.0
2006-04-25 07:13:00,114.609,114.609,114.596,114.601,282600001.0
2006-04-25 07:14:00,114.601,114.606,114.601,114.602,249399999.0
2006-04-25 07:15:00,114.607,114.607,114.594,114.604,214200004.0
2006-04-25 07:16:00,114.601,114.601,114.59,114.6,203999998.0
2006-04-25 07:17:00,114.602,114.602,114.595,114.6,276700006.0
2006-04-25 07:18:00,114.603,114.603,114.592,114.598,331099998.0
2006-04-25 07:19:00,114.598,114.602,114.594,114.597,142699996.0
2006-04-25 07:20:00,114.594,114.594,114.585,114.586,94000000.0
2006-04-25 07:21:00,114.581,114.581,114.573,114.577,192500000.0
2006-04-25 07:22:00,114.57,114.583,114.57,114.583,111499996.0
2006-04-25 07:23:00,114.581,114.597,114.581,114.597,289699999.0
2006-04-25 07:24:00,114.598,114.61,114.592,114.592,85199999.0
2006-04-25 07:25:00,114.588,114.602,114.588,114.602,238199997.0
2006-04-25 07:26:00,114.598,114.603,114.592,114.599,199300003.0
2006-04-25 07:27:00,114.6,114.605,114.595,114.597,479899999.0
2006-04-25 07:28:00,114.604,114.604,114.592,114.597,285900003.0
2006-04-25 07:29:00,114.592,114.595,114.579,114.593,254800003.0
2006-04-25 07:30:00,114.59,114.601,114.59,114.596,248799993.0
2006-04-25 07:31:00,114.607,114.614,114.602,114.607,228100002.0
2006-04-25 07:32:00,114.6,114.612,114.6,114.612,236700001.0
2006-04-25 07:33:00,114.608,114.613,114.607,114.61,198000000.0
2006-04-25 07:34:00,114.607,114.615,114.604,114.615,211800003.0
2006-04-25 07:35:00,114.612,114.63,114.612,114.625,219000000.0
2006-04-25 07:36:00,114.632,114.632,114.613,114.618,204900000.0
2006-04-25 07:37:00,114.608,114.612,114.602,114.612,140499999.0
2006-04-25 07:38:00,114.61,114.615,114.605,114.615,122500002.0
2006-04-25 07:39:00,114.607,114.623,114.607,114.618,256899998.0
2006-04-25 07:40:00,114.624,114.653,114.624,114.653,209299997.0
2006-04-25 07:41:00,114.657,114.663,114.647,114.663,243799997.0
2006-04-25 07:42:00,114.656,114.656,114.649,114.649,55200001.0
2006-04-25 07:43:00,114.658,114.674,114.656,114.674,188100005.0
2006-04-25 07:44:00,114.674,114.689,114.668,114.668,307499998.0
2006-04-25 07:45:00,114.662,114.672,114.66,114.672,112999999.0
2006-04-25 07:46:00,114.668,114.668,114.658,114.659,157099999.0
2006-04-25 07:47:00,114.66,114.671,114.66,114.661,257199993.0
2006-04-25 07:48:00,114.665,114.677,114.665,114.665,211899996.0
2006-04-25 07:49:00,114.678,114.696,114.678,114.696,123800000.0
2006-04-25 07:50:00,114.692,114.699,114.665,114.665,310000001.0
2006-04-25 07:51:00,114.66,114.671,114.66,114.667,330600002.0
2006-04-25 07:52:00,114.655,114.658,114.647,114.658,181800002.0
2006-04-25 07:53:00,114.659,114.66,114.652,114.659,191199996.0
2006-04-25 07:54:00,114.655,114.655,114.635,114.649,291300002.0
2006-04-25 07:55:00,114.65,114.65,114.632,114.632,295199995.0
2006-04-25 07:56:00,114.63,114.63,114.62,114.626,127399999.0
2006-04-25 07:57:00,114.632,114.639,114.624,114.635,258300001.0
2006-04-25 07:58:00,114.629,114.629,114.609,114.609,268400001.0
2006-04-25 07:59:00,114.602,114.609,114.582,114.585,384199994.0
2006-04-25 08:00:00,114.582,114.591,114.575,114.588,107600000.0
2006-04-25 08:01:00,114.591,114.591,114.545,114.545,241400001.0
2006-04-25 08:02:00,114.54,114.54,114.526,114.535,109999999.0
2006-04-25 08:03:00,114.543,114.55,114.534,114.534,119900003.0
2006-04-25 08:04:00,114.52,114.52,114.503,114.51,82599999.0
2006-04-25 08:05:00,114.524,114.55,114.524,114.543,172799997.0
2006-04-25 08:06:00,114.546,114.563,114.545,114.547,121700002.0
2006-04-25 08:07:00,114.547,114.547,114.534,114.534,300300003.0
2006-04-25 08:08:00,114.537,114.559,114.537,114.553,202399998.0
2006-04-25 08:09:00,114.553,114.556,114.546,114.555,227799996.0
2006-04-25 08:10:00,114.547,114.547,114.54,114.547,364000002.0
2006-04-25 08:11:00,114.571,114.593,114.571,114.593,130500000.0
2006-04-25 08:12:00,114.606,114.618,114.603,114.615,346600002.0
2006-04-25 08:13:00,114.611,114.62,114.603,114.615,242199998.0
2006-04-25 08:14:00,114.617,114.636,114.617,114.63,217900005.0
2006-04-25 08:15:00,114.627,114.631,114.615,114.615,227399998.0
2006-04-25 08:16:00,114.61,114.61,114.584,114.584,220499997.0
2006-04-25 08:17:00,114.577,114.577,114.57,114.575,181799999.0
2006-04-25 08:18:00,114.587,114.611,114.584,114.611,216300006.0
2006-04-25 08:19:00,114.611,114.623,114.611,114.623,212700002.0
2006-04-25 08:20:00,114.622,114.629,114.62,114.629,187000000.0
2006-04-25 08:21:00,114.628,114.628,114.617,114.617,222699999.0
2006-04-25 08:22:00,114.615,114.617,114.606,114.617,139100000.0
2006-04-25 08:23:00,114.63,114.641,114.63,114.631,313200001.0
2006-04-25 08:24:00,114.632,114.632,114.613,114.613,313600003.0
2006-04-25 08:25:00,114.615,114.618,114.604,114.618,354800001.0
2006-04-25 08:26:00,114.625,114.636,114.625,114.628,122199998.0
2006-04-25 08:27:00,114.63,114.632,114.622,114.632,313899993.0
2006-04-25 08:28:00,114.625,114.631,114.621,114.63,221399999.0
2006-04-25 08:29:00,114.627,114.633,114.622,114.633,172399999.0
2006-04-25 08:30:00,114.637,114.658,114.637,114.65,265000001.0
2006-04-25 08:31:00,114.652,114.652,114.622,114.622,189700002.0
2006-04-25 08:32:00,114.623,114.635,114.623,114.635,96900000.0
2006-04-25 08:33:00,114.64,114.645,114.635,114.638,183500001.0
2006-04-25 08:34:00,114.649,114.651,114.637,114.641,356900002.0
2006-04-25 08:35:00,114.642,114.661,114.64,114.661,223399999.0
2006-04-25 08:36:00,114.663,114.673,114.661,114.663,282199996.0
2006-04-25 08:37:00,114.673,114.681,114.669,114.672,156800002.0
2006-04-25 08:38:00,114.669,114.669,114.664,114.665,91900001.0
2006-04-25 08:39:00,114.658,114.667,114.657,114.666,111199998.0
2006-04-25 08:40:00,114.677,114.689,114.669,114.669,341000005.0
2006-04-25 08:41:00,114.665,114.665,114.647,114.65,346200006.0
2006-04-25 08:42:00,114.653,114.655,114.647,114.648,292800008.0
2006-04-25 08:43:00,114.648,114.649,114.648,114.649,4600000.0
2006-04-25 08:44:00,114.645,114.65,114.645,114.645,178600000.0
2006-04-25 08:45:00,114.642,114.646,114.636,114.638,353200002.0
2006-04-25 08:46:00,114.634,114.634,114.62,114.62,182499995.0
2006-04-25 08:47:00,114.614,114.614,114.603,114.603,243100002.0
2006-04-25 08:48:00,114.595,114.62,114.595,114.62,150000000.0
2006-04-25 08:49:00,114.625,114.625,114.617,114.617,252799995.0
2006-04-25 08:50:00,114.615,114.624,114.613,114.613,151700001.0
2006-04-25 08:51:00,114.615,114.615,114.581,114.582,89400000.0
2006-04-25 08:52:00,114.583,114.586,114.577,114.577,282200005.0
2006-04-25 08:53:00,114.568,114.578,114.555,114.555,223900002.0
2006-04-25 08:54:00,114.548,114.548,114.457,114.457,291600000.0
2006-04-25 08:55:00,114.447,114.461,114.447,114.46,123700002.0
2006-04-25 08:56:00,114.471,114.471,114.449,114.449,139399998.0
2006-04-25 08:57:00,114.435,114.435,114.404,114.404,194099998.0
2006-04-25 08:58:00,114.406,114.42,114.406,114.413,235499995.0
2006-04-25 08:59:00,114.415,114.417,114.409,114.41,300200000.0
2006-04-25 09:00:00,114.417,114.425,114.413,114.413,465000004.0
2006-04-25 09:01:00,114.419,114.419,114.38,114.38,232799997.0
2006-04-25 09:02:00,114.371,114.43,114.369,114.427,397099994.0
2006-04-25 09:03:00,114.426,114.426,114.382,114.382,50900002.0
2006-04-25 09:04:00,114.378,114.385,114.361,114.381,135600002.0
2006-04-25 09:05:00,114.397,114.43,114.397,114.43,201300002.0
2006-04-25 09:06:00,114.433,114.451,114.433,114.446,166999998.0
2006-04-25 09:07:00,114.445,114.46,114.444,114.45,365199993.0
2006-04-25 09:08:00,114.445,114.446,114.438,114.441,223900000.0
2006-04-25 09:09:00,114.435,114.439,114.424,114.428,206099998.0
2006-04-25 09:10:00,114.422,114.441,114.422,114.426,333499998.0
2006-04-25 09:11:00,114.428,114.438,114.428,114.433,366800002.0
2006-04-25 09:12:00,114.426,114.437,114.41,114.41,332499998.0
2006-04-25 09:13:00,114.402,114.402,114.393,114.398,210699994.0
2006-04-25 09:14:00,114.411,114.43,114.411,114.43,62900000.0
2006-04-25 09:15:00,114.436,114.444,114.432,114.437,160800001.0
2006-04-25 09:16:00,114.427,114.449,114.427,114.447,156299999.0
2006-04-25 09:17:00,114.45,114.459,114.445,114.455,331700001.0
2006-04-25 09:18:00,114.45,114.463,114.438,114.453,274100004.0
2006-04-25 09:19:00,114.45,114.46,114.445,114.457,251400003.0
2006-04-25 09:20:00,114.465,114.478,114.463,114.474,241500001.0
2006-04-25 09:21:00,114.478,114.537,114.474,114.523,300499992.0
2006-04-25 09:22:00,114.52,114.52,114.507,114.515,158600004.0
2006-04-25 09:23:00,114.517,114.519,114.507,114.508,342200003.0
2006-04-25 09:24:00,114.513,114.513,114.501,114.501,286400002.0
2006-04-25 09:25:00,114.499,114.499,114.463,114.463,304400000.0
2006-04-25 09:26:00,114.467,114.467,114.439,114.439,218099996.0
2006-04-25 09:27:00,114.43,114.441,114.416,114.424,186399999.0
2006-04-25 09:28:00,114.423,114.423,114.414,114.422,262600000.0
2006-04-25 09:29:00,114.423,114.438,114.423,114.436,98000000.0
2006-04-25 09:30:00,114.436,114.442,114.421,114.424,147999999.0
2006-04-25 09:31:00,114.428,114.434,114.426,114.43,249000006.0
2006-04-25 09:32:00,114.444,114.458,114.444,114.457,210900001.0
2006-04-25 09:33:00,114.45,114.457,114.446,114.448,332000008.0
2006-04-25 09:34:00,114.446,114.446,114.443,114.444,202899997.0
2006-04-25 09:35:00,114.443,114.443,114.418,114.419,179299999.0
2006-04-25 09:36:00,114.416,114.435,114.408,114.435,401399998.0
2006-04-25 09:37:00,114.445,114.449,114.441,114.449,235900002.0
2006-04-25 09:38:00,114.452,114.459,114.443,114.455,518800007.0
2006-04-25 09:39:00,114.458,114.481,114.458,114.464,144200000.0
2006-04-25 09:40:00,114.466,114.483,114.458,114.46,296900004.0
2006-04-25 09:41:00,114.453,114.454,114.447,114.45,338700004.0
2006-04-25 09:42:00,114.446,114.446,114.439,114.439,204799999.0
2006-04-25 09:43:00,114.441,114.441,114.41,114.41,106499999.0
2006-04-25 09:44:00,114.412,114.415,114.392,114.392,282000005.0
2006-04-25 09:45:00,114.402,114.425,114.402,114.425,179400004.0
2006-04-25 09:46:00,114.423,114.423,114.414,114.415,109999999.0
2006-04-25 09:47:00,114.423,114.45,114.423,114.45,212800002.0
2006-04-25 09:48:00,114.44,114.447,114.432,114.443,242900003.0
2006-04-25 09:49:00,114.435,114.445,114.435,114.445,193399995.0
2006-04-25 09:50:00,114.438,114.443,114.432,114.443,314800006.0
2006-04-25 09:51:00,114.443,114.455,114.443,114.455,100799998.0
2006-04-25 09:52:00,114.447,114.452,114.438,114.452,216000002.0
2006-04-25 09:53:00,114.451,114.451,114.439,114.445,147000001.0
2006-04-25 09:54:00,114.439,114.445,114.436,114.436,87600000.0
2006-04-25 09:55:00,114.441,114.455,114.441,114.455,185799996.0
2006-04-25 09:56:00,114.455,114.46,114.455,114.456,320599998.0
2006-04-25 09:57:00,114.453,114.461,114.452,114.455,253099998.0
2006-04-25 09:58:00,114.462,114.467,114.455,114.467,171500000.0
2006-04-25 09:59:00,114.471,114.483,114.47,114.473,113399999.0
2006-04-25 10:00:00,114.474,114.496,114.462,114.462,293099998.0
2006-04-25 10:01:00,114.432,114.437,114.421,114.425,431500003.0
2006-04-25 10:02:00,114.429,114.443,114.418,114.424,275899999.0
2006-04-25 10:03:00,114.422,114.439,114.422,114.431,278899998.0
2006-04-25 10:04:00,114.428,114.439,114.425,114.432,275700000.0
2006-04-25 10:05:00,114.425,114.425,114.403,114.403,144100000.0
2006-04-25 10:06:00,114.383,114.387,114.366,114.379,163800002.0
2006-04-25 10:07:00,114.366,114.383,114.355,114.383,360200007.0
2006-04-25 10:08:00,114.385,114.407,114.381,114.407,220900005.0
2006-04-25 10:09:00,114.422,114.422,114.389,114.389,183500000.0
2006-04-25 10:10:00,114.399,114.435,114.399,114.425,383600003.0
2006-04-25 10:11:00,114.458,114.5,114.458,114.493,164200002.0
2006-04-25 10:12:00,114.491,114.491,114.467,114.474,260100002.0
2006-04-25 10:13:00,114.468,114.488,114.462,114.488,53700000.0
2006-04-25 10:14:00,114.497,114.527,114.497,114.525,300999998.0
2006-04-25 10:15:00,114.532,114.541,114.517,114.539,409200001.0
2006-04-25 10:16:00,114.546,114.551,114.502,114.502,282900000.0
2006-04-25 10:17:00,114.498,114.513,114.496,114.513,222100001.0
2006-04-25 10:18:00,114.512,114.512,114.491,114.491,287500000.0
2006-04-25 10:19:00,114.492,114.51,114.484,114.502,175100000.0
2006-04-25 10:20:00,114.523,114.524,114.48,114.483,194500003.0
2006-04-25 10:21:00,114.487,114.499,114.484,114.497,338999996.0
2006-04-25 10:22:00,114.507,114.519,114.475,114.475,297000002.0
2006-04-25 10:23:00,114.472,114.487,114.472,114.485,231400001.0
2006-04-25 10:24:00,114.481,114.495,114.479,114.487,299100004.0
2006-04-25 10:25:00,114.486,114.486,114.474,114.484,304899999.0
2006-04-25 10:26:00,114.483,114.488,114.48,114.487,121800003.0
2006-04-25 10:27:00,114.486,114.487,114.469,114.477,173400003.0
2006-04-25 10:28:00,114.466,114.482,114.466,114.472,168199998.0
2006-04-25 10:29:00,114.469,114.487,114.469,114.477,176200003.0
2006-04-25 10:30:00,114.478,114.479,114.429,114.429,211600001.0
2006-04-25 10:31:00,114.422,114.422,114.412,114.422,165400003.0
2006-04-25 10:32:00,114.428,114.451,114.428,114.446,308700000.0
2006-04-25 10:33:00,114.447,114.45,114.435,114.435,220300000.0
2006-04-25 10:34:00,114.446,114.478,114.446,114.473,206600000.0
2006-04-25 10:35:00,114.482,114.49,114.473,114.481,398699999.0
2006-04-25 10:36:00,114.475,114.476,114.462,114.462,65899999.0
2006-04-25 10:37:00,114.46,114.462,114.445,114.457,369699996.0
2006-04-25 10:38:00,114.457,114.461,114.455,114.457,298300004.0
2006-04-25 10:39:00,114.456,114.456,114.443,114.45,155999999.0
2006-04-25 10:40:00,114.447,114.461,114.447,114.461,307599995.0
2006-04-25 10:41:00,114.456,114.466,114.456,114.46,334999997.0
2006-04-25 10:42:00,114.472,114.487,114.472,114.485,270700007.0
2006-04-25 10:43:00,114.483,114.493,114.479,114.489,285599997.0
2006-04-25 10:44:00,114.487,114.489,114.474,114.475,215699997.0
2006-04-25 10:45:00,114.486,114.497,114.486,114.495,338800000.0
2006-04-25 10:46:00,114.491,114.491,114.48,114.48,21300000.0
2006-04-25 10:47:00,114.487,114.493,114.482,114.482,169299999.0
2006-04-25 10:48:00,114.487,114.505,114.487,114.493,170399997.0
2006-04-25 10:49:00,114.488,114.49,114.486,114.49,192499998.0
2006-04-25 10:50:00,114.493,114.5,114.49,114.495,166800004.0
2006-04-25 10:51:00,114.491,114.497,114.483,114.492,205500004.0
2006-04-25 10:52:00,114.492,114.494,114.476,114.476,324600006.0
2006-04-25 10:53:00,114.478,114.491,114.478,114.482,114099999.0
2006-04-25 10:54:00,114.482,114.497,114.482,114.497,134799997.0
2006-04-25 10:55:00,114.508,114.547,114.508,114.547,336199997.0
2006-04-25 10:56:00,114.562,114.597,114.562,114.582,291899996.0
2006-04-25 10:57:00,114.571,114.571,114.56,114.56,195200003.0
2006-04-25 10:58:00,114.555,114.563,114.553,114.553,195700001.0
2006-04-25 10:59:00,114.555,114.556,114.541,114.541,117099998.0
2006-04-25 11:00:00,114.543,114.551,114.542,114.542,94600002.0
2006-04-25 11:01:00,114.541,114.546,114.537,114.537,168500001.0
2006-04-25 11:02:00,114.536,114.543,114.532,114.543,146600003.0
2006-04-25 11:03:00,114.543,114.543,114.536,114.536,133300005.0
2006-04-25 11:04:00,114.538,114.542,114.534,114.539,219399997.0
2006-04-25 11:05:00,114.54,114.547,114.534,114.536,423599991.0
2006-04-25 11:06:00,114.545,114.545,114.54,114.542,326500005.0
2006-04-25 11:07:00,114.539,114.557,114.539,114.557,111400002.0
2006-04-25 11:08:00,114.562,114.575,114.562,114.575,417199992.0
2006-04-25 11:09:00,114.579,114.583,114.575,114.58,188199998.0
2006-04-25 11:10:00,114.587,114.627,114.587,114.627,245899994.0
2006-04-25 11:11:00,114.638,114.639,114.602,114.615,340099998.0
2006-04-25 11:12:00,114.615,114.622,114.604,114.622,278700002.0
2006-04-25 11:13:00,114.616,114.616,114.603,114.603,117600001.0
2006-04-25 11:14:00,114.603,114.608,114.594,114.608,376799992.0
2006-04-25 11:15:00,114.601,114.602,114.594,114.6,241000003.0
2006-04-25 11:16:00,114.593,114.61,114.593,114.61,252000000.0
2006-04-25 11:17:00,114.606,114.606,114.586,114.588,195799999.0
2006-04-25 11:18:00,114.583,114.593,114.582,114.593,253400000.0
2006-04-25 11:19:00,114.59,114.607,114.583,114.583,263799995.0
2006-04-25 11:20:00,114.583,114.597,114.571,114.595,320899996.0
2006-04-25 11:21:00,114.6,114.612,114.593,114.606,264799995.0
2006-04-25 11:22:00,114.606,114.61,114.598,114.608,111899999.0
2006-04-25 11:23:00,114.622,114.638,114.622,114.632,110400000.0
2006-04-25 11:24:00,114.631,114.659,114.631,114.654,156500000.0
2006-04-25 11:25:00,114.655,114.666,114.653,114.666,337199995.0
2006-04-25 11:26:00,114.668,114.673,114.665,114.666,120200000.0
2006-04-25 11:27:00,114.668,114.673,114.661,114.667,166999999.0
2006-04-25 11:28:00,114.671,114.684,114.667,114.667,237799999.0
2006-04-25 11:29:00,114.67,114.675,114.667,114.667,213700002.0
2006-04-25 11:30:00,114.671,114.682,114.671,114.676,347300002.0
2006-04-25 11:31:00,114.673,114.673,114.663,114.667,122399997.0
2006-04-25 11:32:00,114.663,114.663,114.63,114.634,169300004.0
2006-04-25 11:33:00,114.643,114.645,114.641,114.643,167299999.0
2006-04-25 11:34:00,114.642,114.653,114.637,114.653,197099997.0
2006-04-25 11:35:00,114.653,114.653,114.636,114.636,111600000.0
2006-04-25 11:36:00,114.634,114.643,114.634,114.643,184699998.0
2006-04-25 11:37:00,114.65,114.659,114.65,114.654,169700003.0
2006-04-25 11:38:00,114.65,114.65,114.643,114.645,190899998.0
2006-04-25 11:39:00,114.652,114.662,114.648,114.662,260499996.0
2006-04-25 11:40:00,114.654,114.655,114.648,114.655,167200001.0
2006-04-25 11:41:00,114.656,114.673,114.656,114.667,177700005.0
2006-04-25 11:42:00,114.654,114.66,114.648,114.657,216399994.0
2006-04-25 11:43:00,114.651,114.651,114.62,114.62,229999999.0
2006-04-25 11:44:00,114.631,114.632,114.621,114.621,170800002.0
2006-04-25 11:45:00,114.627,114.628,114.611,114.616,256399993.0
2006-04-25 11:46:00,114.602,114.602,114.581,114.597,77999997.0
2006-04-25 11:47:00,114.598,114.6,114.585,114.596,300800000.0
2006-04-25 11:48:00,114.593,114.593,114.575,114.581,217400002.0
2006-04-25 11:49:00,114.582,114.582,114.569,114.578,114600002.0
2006-04-25 11:50:00,114.571,114.588,114.571,114.585,275300006.0
2006-04-25 11:51:00,114.58,114.594,114.576,114.594,260499995.0
2006-04-25 11:52:00,114.611,114.639,114.611,114.628,141599999.0
2006-04-25 11:53:00,114.619,114.63,114.616,114.63,316799997.0
2006-04-25 11:54:00,114.633,114.633,114.624,114.627,351300002.0
2006-04-25 11:55:00,114.625,114.646,114.625,114.646,303500001.0
2006-04-25 11:56:00,114.641,114.641,114.629,114.634,125400004.0
2006-04-25 11:57:00,114.635,114.651,114.635,114.645,237500000.0
2006-04-25 11:58:00,114.65,114.662,114.648,114.662,144599998.0
2006-04-25 11:59:00,114.658,114.664,114.647,114.647,271999997.0
2006-04-25 12:00:00,114.646,114.65,114.639,114.642,200400001.0
2006-04-25 12:01:00,114.651,114.651,114.639,114.639,186400004.0
2006-04-25 12:02:00,114.647,114.666,114.647,114.655,179799998.0
2006-04-25 12:03:00,114.666,114.677,114.665,114.665,311800004.0
2006-04-25 12:04:00,114.67,114.684,114.67,114.67,324500003.0
2006-04-25 12:05:00,114.67,114.675,114.665,114.675,161700000.0
2006-04-25 12:06:00,114.67,114.674,114.662,114.662,305300002.0
2006-04-25 12:07:00,114.662,114.662,114.649,114.658,168900000.0
2006-04-25 12:08:00,114.656,114.658,114.653,114.658,105399998.0
2006-04-25 12:09:00,114.662,114.696,114.662,114.69,374199997.0
2006-04-25 12:10:00,114.697,114.705,114.697,114.705,55399999.0
2006-04-25 12:11:00,114.713,114.719,114.705,114.71,405699999.0
2006-04-25 12:12:00,114.726,114.731,114.72,114.73,113100002.0
2006-04-25 12:13:00,114.727,114.727,114.712,114.724,142900000.0
2006-04-25 12:14:00,114.726,114.726,114.709,114.726,177499999.0
2006-04-25 12:15:00,114.733,114.733,114.72,114.72,192699999.0
2006-04-25 12:16:00,114.712,114.719,114.702,114.713,314800009.0
2006-04-25 12:17:00,114.713,114.725,114.713,114.718,392699994.0
2006-04-25 12:18:00,114.706,114.709,114.706,114.709,71400000.0
2006-04-25 12:19:00,114.702,114.711,114.694,114.697,298600001.0
2006-04-25 12:20:00,114.694,114.694,114.659,114.659,129100003.0
2006-04-25 12:21:00,114.66,114.677,114.66,114.677,293199998.0
2006-04-25 12:22:00,114.679,114.689,114.676,114.685,243899995.0
2006-04-25 12:23:00,114.681,114.689,114.678,114.678,340600008.0
2006-04-25 12:24:00,114.686,114.686,114.668,114.673,194800004.0
2006-04-25 12:25:00,114.668,114.673,114.665,114.668,264599999.0
2006-04-25 12:26:00,114.669,114.675,114.669,114.675,161999997.0
2006-04-25 12:27:00,114.678,114.695,114.675,114.695,329899999.0
2006-04-25 12:28:00,114.697,114.705,114.697,114.702,106300001.0
2006-04-25 12:29:00,114.702,114.711,114.695,114.711,207100004.0
2006-04-25 12:30:00,114.714,114.727,114.71,114.722,330499998.0
2006-04-25 12:31:00,114.72,114.725,114.715,114.725,167199999.0
2006-04-25 12:32:00,114.727,114.728,114.714,114.714,214200005.0
2006-04-25 12:33:00,114.729,114.735,114.723,114.727,144300000.0
2006-04-25 12:34:00,114.729,114.739,114.725,114.725,211900005.0
2006-04-25 12:35:00,114.727,114.74,114.727,114.737,297000004.0
2006-04-25 12:36:00,114.729,114.729,114.716,114.723,193500000.0
2006-04-25 12:37:00,114.724,114.737,114.723,114.723,101900000.0
2006-04-25 12:38:00,114.715,114.715,114.706,114.706,214900005.0
2006-04-25 12:39:00,114.706,114.706,114.695,114.695,179300001.0
2006-04-25 12:40:00,114.7,114.7,114.697,114.697,93299999.0
2006-04-25 12:41:00,114.695,114.7,114.69,114.695,317999998.0
2006-04-25 12:42:00,114.694,114.699,114.682,114.684,418999997.0
2006-04-25 12:43:00,114.682,114.685,114.663,114.674,229000003.0
2006-04-25 12:44:00,114.682,114.695,114.681,114.681,185699999.0
2006-04-25 12:45:00,114.693,114.693,114.678,114.678,282899998.0
2006-04-25 12:46:00,114.671,114.671,114.642,114.642,330400000.0
2006-04-25 12:47:00,114.643,114.643,114.609,114.609,383300004.0
2006-04-25 12:48:00,114.61,114.619,114.61,114.619,310299996.0
2006-04-25 12:49:00,114.613,114.613,114.602,114.611,310900002.0
2006-04-25 12:50:00,114.612,114.627,114.608,114.608,159600002.0
2006-04-25 12:51:00,114.609,114.609,114.579,114.585,265400000.0
2006-04-25 12:52:00,114.585,114.588,114.577,114.58,301199997.0
2006-04-25 12:53:00,114.57,114.57,114.549,114.549,279500001.0
2006-04-25 12:54:00,114.542,114.543,114.542,114.543,60400002.0
2006-04-25 12:55:00,114.551,114.551,114.543,114.543,127099997.0
2006-04-25 12:56:00,114.525,114.543,114.52,114.53,286099998.0
2006-04-25 12:57:00,114.532,114.539,114.528,114.529,162499999.0
2006-04-25 12:58:00,114.531,114.544,114.526,114.528,187800002.0
2006-04-25 12:59:00,114.53,114.537,114.525,114.532,143199999.0
2006-04-25 13:00:00,114.53,114.532,114.515,114.518,358600001.0
2006-04-25 13:01:00,114.524,114.544,114.524,114.54,222900002.0
2006-04-25 13:02:00,114.547,114.547,114.534,114.534,232499995.0
2006-04-25 13:03:00,114.539,114.567,114.539,114.567,152100002.0
2006-04-25 13:04:00,114.555,114.558,114.542,114.542,316499996.0
2006-04-25 13:05:00,114.54,114.546,114.534,114.546,296500002.0
2006-04-25 13:06:00,114.535,114.548,114.526,114.532,276300000.0
2006-04-25 13:07:00,114.547,114.576,114.547,114.576,78700000.0
2006-04-25 13:08:00,114.579,114.581,114.572,114.572,81899998.0
2006-04-25 13:09:00,114.571,114.571,114.561,114.561,100399997.0
2006-04-25 13:10:00,114.57,114.57,114.556,114.57,388899999.0
2006-04-25 13:11:00,114.561,114.568,114.554,114.567,208100001.0
2006-04-25 13:12:00,114.561,114.583,114.557,114.583,273100000.0
2006-04-25 13:13:00,114.595,114.597,114.575,114.575,265900004.0
2006-04-25 13:14:00,114.569,114.574,114.565,114.565,210600004.0
2006-04-25 13:15:00,114.566,114.597,114.561,114.597,231800005.0
2006-04-25 13:16:00,114.608,114.636,114.608,114.63,182800002.0
2006-04-25 13:17:00,114.631,114.631,114.624,114.627,187300001.0
2006-04-25 13:18:00,114.631,114.641,114.631,114.639,225999999.0
2006-04-25 13:19:00,114.631,114.632,114.622,114.625,98400000.0
2006-04-25 13:20:00,114.632,114.644,114.632,114.639,237200002.0
2006-04-25 13:21:00,114.649,114.653,114.644,114.647,131199997.0
2006-04-25 13:22:00,114.645,114.66,114.645,114.66,279799994.0
2006-04-25 13:23:00,114.659,114.664,114.65,114.655,186200003.0
2006-04-25 13:24:00,114.653,114.655,114.65,114.65,219100002.0
2006-04-25 13:25:00,114.653,114.659,114.651,114.659,85900002.0
2006-04-25 13:26:00,114.656,114.671,114.656,114.671,202599996.0
2006-04-25 13:27:00,114.669,114.669,114.653,114.653,174500000.0
2006-04-25 13:28:00,114.65,114.65,114.631,114.631,192099998.0
2006-04-25 13:29:00,114.627,114.636,114.627,114.632,235299996.0
2006-04-25 13:30:00,114.632,114.637,114.628,114.628,166800000.0
2006-04-25 13:31:00,114.629,114.636,114.628,114.631,212800001.0
2006-04-25 13:32:00,114.629,114.637,114.613,114.613,417500003.0
2006-04-25 13:33:00,114.617,114.624,114.615,114.616,490100002.0
2006-04-25 13:34:00,114.612,114.633,114.612,114.63,200599998.0
2006-04-25 13:35:00,114.624,114.624,114.603,114.603,292600002.0
2006-04-25 13:36:00,114.601,114.61,114.595,114.605,327300008.0
2006-04-25 13:37:00,114.608,114.608,114.595,114.598,133099999.0
2006-04-25 13:38:00,114.587,114.59,114.58,114.58,273299995.0
2006-04-25 13:39:00,114.586,114.586,114.574,114.574,195800002.0
2006-04-25 13:40:00,114.577,114.585,114.575,114.58,206000003.0
2006-04-25 13:41:00,114.578,114.588,114.574,114.577,199100001.0
2006-04-25 13:42:00,114.587,114.601,114.587,114.593,131199998.0
2006-04-25 13:43:00,114.593,114.603,114.59,114.603,131400001.0
2006-04-25 13:44:00,114.603,114.603,114.59,114.59,372000001.0
2006-04-25 13:45:00,114.588,114.589,114.582,114.582,275700007.0
2006-04-25 13:46:00,114.578,114.584,114.572,114.572,179200004.0
2006-04-25 13:47:00,114.582,114.593,114.574,114.593,222900004.0
2006-04-25 13:48:00,114.591,114.591,114.568,114.569,212799996.0
2006-04-25 13:49:00,114.556,114.556,114.529,114.529,175600000.0
2006-04-25 13:50:00,114.532,114.538,114.52,114.53,253100001.0
2006-04-25 13:51:00,114.534,114.553,114.534,114.55,263899996.0
2006-04-25 13:52:00,114.543,114.55,114.542,114.548,221399997.0
2006-04-25 13:53:00,114.542,114.553,114.541,114.543,302399999.0
2006-04-25 13:54:00,114.544,114.547,114.535,114.538,270000000.0
2006-04-25 13:55:00,114.53,114.53,114.52,114.529,175099994.0
2006-04-25 13:56:00,114.527,114.543,114.525,114.543,318700006.0
2006-04-25 13:57:00,114.547,114.547,114.535,114.535,318499994.0
2006-04-25 13:58:00,114.535,114.539,114.532,114.536,174599998.0
2006-04-25 13:59:00,114.538,114.542,114.531,114.531,216300004.0
2006-04-25 14:00:00,114.535,114.544,114.532,114.544,323000003.0
2006-04-25 14:01:00,114.541,114.551,114.539,114.539,127200002.0
2006-04-25 14:02:00,114.546,114.549,114.52,114.52,105499997.0
2006-04-25 14:03:00,114.516,114.528,114.515,114.522,185500004.0
2006-04-25 14:04:00,114.534,114.548,114.534,114.537,267800001.0
2006-04-25 14:05:00,114.535,114.538,114.513,114.513,273500003.0
2006-04-25 14:06:00,114.503,114.503,114.473,114.484,261199999.0
2006-04-25 14:07:00,114.487,114.487,114.455,114.455,248700003.0
2006-04-25 14:08:00,114.448,114.456,114.442,114.447,276999993.0
2006-04-25 14:09:00,114.421,114.421,114.386,114.394,224300000.0
2006-04-25 14:10:00,114.377,114.395,114.368,114.395,380999995.0
2006-04-25 14:11:00,114.393,114.393,114.331,114.331,253600001.0
2006-04-25 14:12:00,114.326,114.35,114.326,114.346,309500002.0
2006-04-25 14:13:00,114.354,114.37,114.341,114.341,277199996.0
2006-04-25 14:14:00,114.35,114.361,114.343,114.356,243099998.0
2006-04-25 14:15:00,114.365,114.365,114.36,114.36,333500000.0
2006-04-25 14:16:00,114.355,114.365,114.355,114.365,275800003.0
2006-04-25 14:17:00,114.36,114.365,114.358,114.365,289399997.0
2006-04-25 14:18:00,114.361,114.378,114.361,114.378,292900001.0
2006-04-25 14:19:00,114.387,114.388,114.38,114.38,149399999.0
2006-04-25 14:20:00,114.38,114.389,114.38,114.382,74099998.0
2006-04-25 14:21:00,114.377,114.384,114.372,114.372,229200004.0
2006-04-25 14:22:00,114.375,114.44,114.369,114.44,169599998.0
2006-04-25 14:23:00,114.472,114.517,114.472,114.516,366600000.0
2006-04-25 14:24:00,114.514,114.514,114.482,114.493,397199994.0
2006-04-25 14:25:00,114.488,114.488,114.458,114.458,246800000.0
2006-04-25 14:26:00,114.467,114.486,114.467,114.469,254100001.0
2006-04-25 14:27:00,114.479,114.501,114.479,114.501,169999999.0
2006-04-25 14:28:00,114.517,114.525,114.514,114.525,279300005.0
2006-04-25 14:29:00,114.526,114.537,114.518,114.527,360100003.0
2006-04-25 14:30:00,114.527,114.565,114.527,114.544,441999998.0
2006-04-25 14:31:00,114.538,114.538,114.516,114.531,187100000.0
2006-04-25 14:32:00,114.527,114.597,114.527,114.593,157299999.0
2006-04-25 14:33:00,114.577,114.585,114.574,114.585,173599999.0
2006-04-25 14:34:00,114.602,114.617,114.602,114.605,251600000.0
2006-04-25 14:35:00,114.605,114.611,114.59,114.593,178200002.0
2006-04-25 14:36:00,114.595,114.601,114.593,114.601,355500000.0
2006-04-25 14:37:00,114.615,114.636,114.615,114.636,194399996.0
2006-04-25 14:38:00,114.62,114.629,114.617,114.617,128300002.0
2006-04-25 14:39:00,114.611,114.611,114.558,114.558,43600000.0
2006-04-25 14:40:00,114.546,114.604,114.546,114.604,251899999.0
2006-04-25 14:41:00,114.602,114.618,114.598,114.618,76899998.0
2006-04-25 14:42:00,114.617,114.619,114.606,114.616,204700000.0
2006-04-25 14:43:00,114.614,114.614,114.593,114.593,295600000.0
2006-04-25 14:44:00,114.59,114.59,114.572,114.582,205699997.0
2006-04-25 14:45:00,114.581,114.581,114.572,114.579,201199997.0
2006-04-25 14:46:00,114.578,114.587,114.578,114.579,22300000.0
2006-04-25 14:47:00,114.572,114.58,114.57,114.57,151399999.0
2006-04-25 14:48:00,114.576,114.587,114.574,114.578,146799999.0
2006-04-25 14:49:00,114.567,114.567,114.555,114.564,159800002.0
2006-04-25 14:50:00,114.563,114.581,114.556,114.57,220700001.0
2006-04-25 14:51:00,114.575,114.584,114.567,114.567,273100001.0
2006-04-25 14:52:00,114.566,114.581,114.566,114.579,399400005.0
2006-04-25 14:53:00,114.567,114.567,114.555,114.555,198900000.0
2006-04-25 14:54:00,114.555,114.556,114.548,114.549,113799999.0
2006-04-25 14:55:00,114.548,114.555,114.542,114.542,196000001.0
2006-04-25 14:56:00,114.539,114.539,114.507,114.507,108900002.0
2006-04-25 14:57:00,114.503,114.536,114.493,114.536,217299999.0
2006-04-25 14:58:00,114.537,114.544,114.521,114.54,228399997.0
2006-04-25 14:59:00,114.555,114.557,114.529,114.54,199700000.0
2006-04-25 15:00:00,114.541,114.541,114.52,114.52,169800001.0
2006-04-25 15:01:00,114.52,114.52,114.505,114.513,134599999.0
2006-04-25 15:02:00,114.518,114.529,114.518,114.518,227499995.0
2006-04-25 15:03:00,114.53,114.543,114.528,114.539,285599999.0
2006-04-25 15:04:00,114.556,114.58,114.556,114.575,188300005.0
2006-04-25 15:05:00,114.584,114.591,114.577,114.579,111600002.0
2006-04-25 15:06:00,114.573,114.588,114.573,114.586,213800004.0
2006-04-25 15:07:00,114.57,114.592,114.57,114.588,228400002.0
2006-04-25 15:08:00,114.582,114.582,114.566,114.581,204600002.0
2006-04-25 15:09:00,114.578,114.578,114.557,114.564,88000003.0
2006-04-25 15:10:00,114.561,114.561,114.555,114.56,67100000.0
2006-04-25 15:11:00,114.565,114.579,114.56,114.56,288899995.0
2006-04-25 15:12:00,114.56,114.56,114.533,114.533,76799999.0
2006-04-25 15:13:00,114.529,114.529,114.491,114.491,252500000.0
2006-04-25 15:14:00,114.485,114.507,114.481,114.507,264100005.0
2006-04-25 15:15:00,114.516,114.536,114.516,114.53,160799996.0
2006-04-25 15:16:00,114.53,114.53,114.517,114.52,137300000.0
2006-04-25 15:17:00,114.512,114.525,114.512,114.525,248699996.0
2006-04-25 15:18:00,114.532,114.532,114.524,114.524,242199995.0
2006-04-25 15:19:00,114.515,114.515,114.484,114.484,236400000.0
2006-04-25 15:20:00,114.485,114.488,114.476,114.485,288699996.0
2006-04-25 15:21:00,114.483,114.483,114.465,114.465,340000001.0
2006-04-25 15:22:00,114.471,114.485,114.471,114.483,209699998.0
2006-04-25 15:23:00,114.486,114.499,114.485,114.488,254000005.0
2006-04-25 15:24:00,114.491,114.501,114.488,114.491,426800002.0
2006-04-25 15:25:00,114.487,114.487,114.477,114.485,116199999.0
2006-04-25 15:26:00,114.496,114.524,114.496,114.524,169400000.0
2006-04-25 15:27:00,114.528,114.532,114.524,114.53,258499995.0
2006-04-25 15:28:00,114.521,114.532,114.521,114.525,290599992.0
2006-04-25 15:29:00,114.529,114.539,114.528,114.528,317600003.0
2006-04-25 15:30:00,114.533,114.543,114.532,114.539,159099999.0
2006-04-25 15:31:00,114.55,114.557,114.55,114.557,126499997.0
2006-04-25 15:32:00,114.538,114.561,114.538,114.557,219300005.0
2006-04-25 15:33:00,114.558,114.566,114.552,114.566,206799998.0
2006-04-25 15:34:00,114.567,114.575,114.559,114.571,360899998.0
2006-04-25 15:35:00,114.572,114.572,114.565,114.568,99800001.0
2006-04-25 15:36:00,114.564,114.564,114.543,114.555,216899996.0
2006-04-25 15:37:00,114.552,114.552,114.515,114.515,347500000.0
2006-04-25 15:38:00,114.519,114.522,114.505,114.513,220299999.0
2006-04-25 15:39:00,114.512,114.553,114.512,114.53,246600003.0
2006-04-25 15:40:00,114.531,114.544,114.53,114.537,240300002.0
2006-04-25 15:41:00,114.533,114.54,114.521,114.525,463400002.0
2006-04-25 15:42:00,114.521,114.533,114.521,114.524,305000002.0
2006-04-25 15:43:00,114.526,114.526,114.513,114.52,224100004.0
2006-04-25 15:44:00,114.516,114.526,114.503,114.503,296799998.0
2006-04-25 15:45:00,114.5,114.506,114.488,114.49,187599998.0
2006-04-25 15:46:00,114.494,114.494,114.474,114.48,304000002.0
2006-04-25 15:47:00,114.486,114.501,114.486,114.488,66000000.0
2006-04-25 15:48:00,114.495,114.5,114.487,114.487,487800004.0
2006-04-25 15:49:00,114.494,114.527,114.494,114.527,182000003.0
2006-04-25 15:50:00,114.53,114.531,114.519,114.531,282899996.0
2006-04-25 15:51:00,114.539,114.545,114.539,114.54,195999999.0
2006-04-25 15:52:00,114.532,114.532,114.507,114.51,212500004.0
2006-04-25 15:53:00,114.497,114.498,114.474,114.474,120300000.0
2006-04-25 15:54:00,114.483,114.493,114.483,114.492,60299998.0
2006-04-25 15:55:00,114.499,114.524,114.489,114.516,234800001.0
2006-04-25 15:56:00,114.503,114.503,114.481,114.493,261999999.0
2006-04-25 15:57:00,114.481,114.502,114.481,114.502,211200003.0
2006-04-25 15:58:00,114.517,114.556,114.517,114.551,233799998.0
2006-04-25 15:59:00,114.557,114.622,114.557,114.613,199500004.0
2006-04-25 16:00:00,114.648,114.738,114.648,114.733,353400008.0
2006-04-25 16:01:00,114.702,114.702,114.65,114.665,299300000.0
2006-04-25 16:02:00,114.687,114.702,114.636,114.636,221499998.0
2006-04-25 16:03:00,114.615,114.624,114.591,114.624,98799998.0
2006-04-25 16:04:00,114.63,114.65,114.63,114.646,318500004.0
2006-04-25 16:05:00,114.662,114.7,114.662,114.683,209299999.0
2006-04-25 16:06:00,114.679,114.744,114.676,114.744,127599999.0
2006-04-25 16:07:00,114.784,114.88,114.784,114.88,115799999.0
2006-04-25 16:08:00,114.869,114.875,114.843,114.875,281199999.0
2006-04-25 16:09:00,114.893,114.907,114.856,114.856,218399998.0
2006-04-25 16:10:00,114.858,114.859,114.848,114.856,225300002.0
2006-04-25 16:11:00,114.851,114.851,114.784,114.784,197700005.0
2006-04-25 16:12:00,114.772,114.818,114.772,114.818,201299997.0
2006-04-25 16:13:00,114.84,114.849,114.76,114.76,232900004.0
2006-04-25 16:14:00,114.771,114.783,114.76,114.783,166999998.0
2006-04-25 16:15:00,114.792,114.792,114.778,114.785,218699997.0
2006-04-25 16:16:00,114.778,114.778,114.74,114.74,256999997.0
2006-04-25 16:17:00,114.726,114.74,114.717,114.726,275599997.0
2006-04-25 16:18:00,114.726,114.751,114.726,114.741,278599994.0
2006-04-25 16:19:00,114.746,114.761,114.738,114.761,166099995.0
2006-04-25 16:20:00,114.774,114.83,114.774,114.827,247000003.0
2006-04-25 16:21:00,114.838,114.878,114.838,114.87,320100007.0
2006-04-25 16:22:00,114.879,114.908,114.879,114.898,183200002.0
2006-04-25 16:23:00,114.903,114.919,114.897,114.919,211900004.0
2006-04-25 16:24:00,114.924,114.951,114.924,114.947,130400000.0
2006-04-25 16:25:00,114.95,114.957,114.937,114.944,306800005.0
2006-04-25 16:26:00,114.93,114.939,114.902,114.906,394200002.0
2006-04-25 16:27:00,114.883,114.897,114.869,114.889,564099998.0
2006-04-25 16:28:00,114.9,114.91,114.899,114.905,252600003.0
2006-04-25 16:29:00,114.908,114.908,114.863,114.865,256500000.0
2006-04-25 16:30:00,114.875,114.913,114.875,114.896,309600000.0
2006-04-25 16:31:00,114.897,114.909,114.888,114.888,231199999.0
2006-04-25 16:32:00,114.868,114.895,114.868,114.889,255600000.0
2006-04-25 16:33:00,114.883,114.889,114.878,114.878,204800005.0
2006-04-25 16:34:00,114.858,114.872,114.846,114.849,231900000.0
2006-04-25 16:35:00,114.841,114.865,114.821,114.865,250300000.0
2006-04-25 16:36:00,114.871,114.872,114.86,114.864,162500003.0
2006-04-25 16:37:00,114.861,114.877,114.861,114.867,378499999.0
2006-04-25 16:38:00,114.866,114.871,114.861,114.869,345600001.0
2006-04-25 16:39:00,114.874,114.882,114.867,114.867,79100001.0
2006-04-25 16:40:00,114.87,114.9,114.87,114.9,153199999.0
2006-04-25 16:41:00,114.913,114.933,114.907,114.933,408500003.0
2006-04-25 16:42:00,114.933,114.938,114.923,114.923,293600003.0
2006-04-25 16:43:00,114.919,114.955,114.919,114.955,316200004.0
2006-04-25 16:44:00,114.951,114.953,114.92,114.935,119500001.0
2006-04-25 16:45:00,114.936,114.941,114.912,114.916,354899999.0
2006-04-25 16:46:00,114.922,114.95,114.916,114.95,191199999.0
2006-04-25 16:47:00,114.931,114.931,114.871,114.883,233099995.0
2006-04-25 16:48:00,114.887,114.899,114.886,114.894,31800000.0
2006-04-25 16:49:00,114.873,114.873,114.8,114.802,257600001.0
2006-04-25 16:50:00,114.816,114.859,114.816,114.849,301500000.0
2006-04-25 16:51:00,114.857,114.868,114.849,114.868,270600001.0
2006-04-25 16:52:00,114.862,114.865,114.855,114.865,279600000.0
2006-04-25 16:53:00,114.851,114.851,114.831,114.831,109900000.0
2006-04-25 16:54:00,114.83,114.863,114.821,114.863,274000003.0
2006-04-25 16:55:00,114.844,114.844,114.8,114.809,196699998.0
2006-04-25 16:56:00,114.818,114.82,114.802,114.802,143300002.0
2006-04-25 16:57:00,114.805,114.814,114.805,114.808,328299993.0
2006-04-25 16:58:00,114.807,114.813,114.799,114.8,449499998.0
2006-04-25 16:59:00,114.804,114.804,114.758,114.763,177100001.0
2006-04-25 17:00:00,114.772,114.793,114.772,114.786,217699999.0
2006-04-25 17:01:00,114.782,114.785,114.718,114.718,333000006.0
2006-04-25 17:02:00,114.729,114.761,114.729,114.758,173400005.0
2006-04-25 17:03:00,114.743,114.758,114.74,114.748,274500000.0
2006-04-25 17:04:00,114.756,114.756,114.689,114.69,287500007.0
2006-04-25 17:05:00,114.692,114.696,114.65,114.65,320300005.0
2006-04-25 17:06:00,114.653,114.671,114.646,114.67,238000004.0
2006-04-25 17:07:00,114.671,114.672,114.66,114.66,203400002.0
2006-04-25 17:08:00,114.641,114.641,114.623,114.623,187100001.0
2006-04-25 17:09:00,114.616,114.616,114.604,114.613,232100000.0
2006-04-25 17:10:00,114.625,114.641,114.621,114.641,223099999.0
2006-04-25 17:11:00,114.647,114.666,114.647,114.658,145199999.0
2006-04-25 17:12:00,114.653,114.66,114.645,114.645,177599996.0
2006-04-25 17:13:00,114.649,114.661,114.649,114.66,331400003.0
2006-04-25 17:14:00,114.656,114.656,114.588,114.588,167100002.0
2006-04-25 17:15:00,114.578,114.605,114.578,114.605,125400002.0
2006-04-25 17:16:00,114.605,114.619,114.605,114.619,227399998.0
2006-04-25 17:17:00,114.621,114.635,114.604,114.604,209700002.0
2006-04-25 17:18:00,114.6,114.62,114.594,114.617,133999996.0
2006-04-25 17:19:00,114.643,114.693,114.643,114.653,447299999.0
2006-04-25 17:20:00,114.648,114.693,114.635,114.685,330199994.0
2006-04-25 17:21:00,114.681,114.681,114.659,114.669,117999999.0
2006-04-25 17:22:00,114.677,114.683,114.669,114.681,204300000.0
2006-04-25 17:23:00,114.68,114.71,114.68,114.707,266799997.0
2006-04-25 17:24:00,114.723,114.751,114.723,114.726,354499994.0
2006-04-25 17:25:00,114.738,114.771,114.738,114.767,125600002.0
2006-04-25 17:26:00,114.783,114.855,114.783,114.855,261699999.0
2006-04-25 17:27:00,114.842,114.842,114.806,114.806,154800001.0
2006-04-25 17:28:00,114.827,114.854,114.827,114.851,183100006.0
2006-04-25 17:29:00,114.838,114.857,114.838,114.854,306099996.0
2006-04-25 17:30:00,114.858,114.859,114.829,114.833,182699998.0
2006-04-25 17:31:00,114.825,114.85,114.825,114.85,219600002.0
2006-04-25 17:32:00,114.866,114.897,114.866,114.897,230400002.0
2006-04-25 17:33:00,114.892,114.9,114.876,114.884,318599998.0
2006-04-25 17:34:00,114.874,114.882,114.87,114.882,111900000.0
2006-04-25 17:35:00,114.892,114.899,114.884,114.897,286399997.0
2006-04-25 17:36:00,114.906,114.925,114.902,114.925,315500005.0
2006-04-25 17:37:00,114.935,114.94,114.927,114.93,229700000.0
2006-04-25 17:38:00,114.942,114.957,114.942,114.948,196400002.0
2006-04-25 17:39:00,114.936,114.942,114.933,114.942,195599995.0
2006-04-25 17:40:00,114.931,114.931,114.884,114.884,144800002.0
2006-04-25 17:41:00,114.869,114.895,114.869,114.88,189599999.0
2006-04-25 17:42:00,114.874,114.877,114.865,114.877,154599997.0
2006-04-25 17:43:00,114.878,114.882,114.87,114.876,163400002.0
2006-04-25 17:44:00,114.889,114.889,114.879,114.882,180399999.0
2006-04-25 17:45:00,114.881,114.881,114.852,114.852,213300000.0
2006-04-25 17:46:00,114.833,114.844,114.824,114.844,42200000.0
2006-04-25 17:47:00,114.845,114.863,114.845,114.845,210300003.0
2006-04-25 17:48:00,114.838,114.849,114.834,114.84,333099997.0
2006-04-25 17:49:00,114.831,114.843,114.831,114.835,307700003.0
2006-04-25 17:50:00,114.835,114.835,114.822,114.822,292199997.0
2006-04-25 17:51:00,114.822,114.834,114.819,114.819,214800004.0
2006-04-25 17:52:00,114.824,114.843,114.823,114.837,355400003.0
2006-04-25 17:53:00,114.836,114.836,114.793,114.794,136700001.0
2006-04-25 17:54:00,114.802,114.81,114.794,114.794,178200002.0
2006-04-25 17:55:00,114.792,114.796,114.756,114.756,177999999.0
2006-04-25 17:56:00,114.749,114.771,114.749,114.771,129999998.0
2006-04-25 17:57:00,114.781,114.843,114.781,114.843,269000002.0
2006-04-25 17:58:00,114.835,114.835,114.82,114.82,93999998.0
2006-04-25 17:59:00,114.821,114.822,114.809,114.82,268800006.0
2006-04-25 18:00:00,114.811,114.821,114.811,114.82,227800003.0
2006-04-25 18:01:00,114.83,114.84,114.82,114.82,1962500018.0
2006-04-25 18:02:00,114.83,114.83,114.82,114.82,1962500018.0
2006-04-25 18:03:00,114.81,114.82,114.81,114.82,1962500018.0
2006-04-25 18:04:00,114.83,114.83,114.83,114.83,1962500018.0
2006-04-25 18:05:00,114.84,114.88,114.84,114.86,1962500018.0
2006-04-25 18:06:00,114.85,114.85,114.84,114.85,1962500018.0
2006-04-25 18:07:00,114.84,114.85,114.84,114.84,1962500018.0
2006-04-25 18:08:00,114.83,114.84,114.81,114.81,1962500018.0
2006-04-25 18:09:00,114.8,114.85,114.79,114.82,1962500018.0
2006-04-25 18:10:00,114.83,114.86,114.83,114.86,1962500018.0
2006-04-25 18:11:00,114.87,114.87,114.85,114.85,1962500018.0
2006-04-25 18:12:00,114.86,114.86,114.85,114.85,1962500018.0
2006-04-25 18:13:00,114.86,114.86,114.84,114.86,1962500018.0
2006-04-25 18:14:00,114.85,114.85,114.85,114.85,1962500018.0
2006-04-25 18:15:00,114.86,114.86,114.85,114.85,1962500018.0
2006-04-25 18:16:00,114.86,114.86,114.86,114.86,1962500018.0
2006-04-25 18:17:00,114.85,114.858,114.845,114.858,1962500018.0
2006-04-25 18:18:00,114.87,114.9,114.85,114.87,2009300016.0
2006-04-25 18:19:00,114.88,114.89,114.87,114.88,2009300016.0
2006-04-25 18:20:00,114.87,114.88,114.86,114.86,2009300016.0
2006-04-25 18:22:00,114.85,114.88,114.85,114.87,2009300016.0
2006-04-25 18:25:00,114.86,114.87,114.85,114.86,2009300016.0
2006-04-25 18:26:00,114.861,114.865,114.852,114.865,2009300016.0
2006-04-25 18:27:00,114.865,114.872,114.854,114.865,2072400013.0
2006-04-25 18:28:00,114.87,114.87,114.87,114.87,2002400007.0
2006-04-25 18:29:00,114.86,114.87,114.86,114.86,2002400007.0
2006-04-25 18:30:00,114.879,114.879,114.857,114.861,2002400007.0
2006-04-25 18:31:00,114.862,114.89,114.86,114.89,2090399996.0
2006-04-25 18:32:00,114.88,114.89,114.87,114.89,1757100014.0
2006-04-25 18:33:00,114.88,114.89,114.88,114.89,1757100014.0
2006-04-25 18:34:00,114.88,114.89,114.88,114.89,1757100014.0
2006-04-25 18:35:00,114.88,114.89,114.88,114.89,1757100014.0
2006-04-25 18:36:00,114.872,114.888,114.872,114.888,1757100014.0
2006-04-25 18:37:00,114.889,114.892,114.883,114.891,1168400007.0
2006-04-25 18:38:00,114.895,114.902,114.892,114.9,1364599999.0
2006-04-25 18:39:00,114.9,114.901,114.892,114.896,743999989.0
2006-04-25 18:40:00,114.895,114.899,114.89,114.896,1629799980.0
2006-04-25 18:41:00,114.894,114.9,114.889,114.893,1657400010.0
2006-04-25 18:42:00,114.89,114.898,114.887,114.889,1846499997.0
2006-04-25 18:43:00,114.891,114.913,114.891,114.908,1233700004.0
2006-04-25 18:44:00,114.916,114.942,114.916,114.931,972600002.0
2006-04-25 18:45:00,114.935,114.942,114.918,114.942,1752200001.0
2006-04-25 18:46:00,114.949,114.956,114.944,114.955,1922900002.0
2006-04-25 18:47:00,114.952,114.952,114.94,114.948,572499995.0
2006-04-25 18:48:00,114.953,114.966,114.951,114.96,984200004.0
2006-04-25 18:49:00,114.957,114.97,114.957,114.969,1163099996.0
2006-04-25 18:50:00,114.966,114.981,114.959,114.965,1806300004.0
2006-04-25 18:51:00,114.967,114.969,114.955,114.969,1442100007.0
2006-04-25 18:52:00,114.97,114.98,114.96,114.96,1465999998.0
2006-04-25 18:53:00,114.963,114.968,114.949,114.952,1465999998.0
2006-04-25 18:54:00,114.949,114.954,114.943,114.952,1982500001.0
2006-04-25 18:55:00,114.95,114.96,114.947,114.95,1951800010.0
2006-04-25 18:56:00,114.949,114.956,114.945,114.955,344199997.0
2006-04-25 18:57:00,114.953,114.953,114.94,114.95,951600001.0
2006-04-25 18:58:00,114.947,114.947,114.926,114.928,1425000003.0
2006-04-25 18:59:00,114.927,114.942,114.927,114.933,1523800010.0
2006-04-25 19:00:00,114.93,114.93,114.914,114.918,662100008.0
2006-04-25 19:01:00,114.923,114.936,114.908,114.936,677599996.0
2006-04-25 19:02:00,114.933,114.933,114.91,114.922,621299996.0
2006-04-25 19:03:00,114.921,114.921,114.898,114.898,1853600001.0
2006-04-25 19:04:00,114.898,114.924,114.898,114.924,721299995.0
2006-04-25 19:05:00,114.923,114.923,114.912,114.919,465099996.0
2006-04-25 19:06:00,114.92,114.931,114.92,114.928,1084899997.0
2006-04-25 19:08:00,114.926,114.926,114.909,114.915,1766000002.0
2006-04-25 19:09:00,114.907,114.917,114.907,114.907,610299996.0
2006-04-25 19:10:00,114.912,114.921,114.908,114.912,688699994.0
2006-04-25 19:11:00,114.912,114.912,114.905,114.91,595700003.0
2006-04-25 19:12:00,114.911,114.921,114.911,114.913,1068600004.0
2006-04-25 19:13:00,114.912,114.92,114.912,114.917,658400009.0
2006-04-25 19:14:00,114.915,114.919,114.898,114.898,890599999.0
2006-04-25 19:15:00,114.903,114.922,114.902,114.913,1749500004.0
2006-04-25 19:16:00,114.917,114.92,114.907,114.912,943499999.0
2006-04-25 19:17:00,114.91,114.919,114.905,114.906,1320999999.0
2006-04-25 19:18:00,114.893,114.893,114.871,114.879,856499991.0
2006-04-25 19:19:00,114.875,114.875,114.852,114.854,1599900005.0
2006-04-25 19:20:00,114.846,114.846,114.83,114.843,825800001.0
2006-04-25 19:21:00,114.845,114.845,114.837,114.838,1300999991.0
2006-04-25 19:22:00,114.836,114.857,114.836,114.857,765000007.0
2006-04-25 19:23:00,114.87,114.87,114.87,114.87,1417600007.0
2006-04-25 19:24:00,114.874,114.874,114.858,114.858,1417600007.0
2006-04-25 19:25:00,114.86,114.887,114.854,114.885,1179399991.0
2006-04-25 19:26:00,114.89,114.89,114.87,114.87,1583100000.0
2006-04-25 19:27:00,114.87,114.87,114.859,114.868,1583100000.0
2006-04-25 19:28:00,114.863,114.877,114.863,114.875,1119500008.0
2006-04-25 19:29:00,114.882,114.892,114.878,114.878,605000000.0
2006-04-25 19:30:00,114.869,114.875,114.855,114.874,712699996.0
2006-04-25 19:31:00,114.875,114.875,114.865,114.867,1893499991.0
2006-04-25 19:32:00,114.87,114.875,114.866,114.871,1647100000.0
2006-04-25 19:33:00,114.87,114.875,114.866,114.869,751700001.0
2006-04-25 19:34:00,114.863,114.864,114.852,114.856,1055699999.0
2006-04-25 19:35:00,114.853,114.853,114.845,114.853,1189000002.0
2006-04-25 19:36:00,114.845,114.855,114.845,114.855,572700007.0
2006-04-25 19:37:00,114.853,114.867,114.851,114.867,385000000.0
2006-04-25 19:38:00,114.866,114.867,114.857,114.86,1172299990.0
2006-04-25 19:39:00,114.86,114.867,114.858,114.865,1344900007.0
2006-04-25 19:40:00,114.865,114.868,114.86,114.86,952499999.0
2006-04-25 19:41:00,114.86,114.868,114.859,114.865,1113400004.0
2006-04-25 19:42:00,114.865,114.868,114.86,114.86,854500001.0
2006-04-25 19:43:00,114.865,114.865,114.86,114.86,368300001.0
2006-04-25 19:44:00,114.86,114.868,114.86,114.865,796000007.0
2006-04-25 19:45:00,114.865,114.868,114.857,114.865,631000008.0
2006-04-25 19:46:00,114.863,114.863,114.849,114.85,1268700002.0
2006-04-25 19:47:00,114.85,114.855,114.847,114.855,516700004.0
2006-04-25 19:48:00,114.85,114.867,114.85,114.863,1597100009.0
2006-04-25 19:49:00,114.861,114.863,114.855,114.86,664100004.0
2006-04-25 19:50:00,114.858,114.862,114.849,114.862,985600012.0
2006-04-25 19:51:00,114.865,114.865,114.86,114.865,686499998.0
2006-04-25 19:52:00,114.863,114.864,114.852,114.853,740200002.0
2006-04-25 19:53:00,114.857,114.858,114.85,114.855,897700001.0
2006-04-25 19:54:00,114.855,114.855,114.85,114.852,1445500009.0
2006-04-25 19:55:00,114.847,114.862,114.847,114.862,527900002.0
2006-04-25 19:56:00,114.865,114.865,114.858,114.865,660500001.0
2006-04-25 19:57:00,114.865,114.865,114.86,114.86,627900004.0
2006-04-25 19:58:00,114.865,114.866,114.851,114.857,1223299995.0
2006-04-25 19:59:00,114.862,114.868,114.86,114.86,555199999.0
2006-04-25 20:00:00,114.86,114.86,114.855,114.855,371400002.0
2006-04-25 20:01:00,114.855,114.864,114.845,114.852,617999996.0
2006-04-25 20:02:00,114.845,114.853,114.843,114.849,1280899997.0
2006-04-25 20:03:00,114.85,114.85,114.842,114.845,700699993.0
2006-04-25 20:04:00,114.845,114.845,114.84,114.84,892099994.0
2006-04-25 20:05:00,114.842,114.852,114.84,114.845,1118200007.0
2006-04-25 20:06:00,114.848,114.857,114.845,114.847,1642500024.0
2006-04-25 20:07:00,114.84,114.847,114.837,114.842,804799995.0
2006-04-25 20:08:00,114.838,114.853,114.838,114.847,931700008.0
2006-04-25 20:09:00,114.84,114.845,114.835,114.84,939700003.0
2006-04-25 20:10:00,114.847,114.854,114.845,114.85,1028700002.0
2006-04-25 20:11:00,114.847,114.853,114.835,114.838,1383999998.0
2006-04-25 20:12:00,114.85,114.85,114.84,114.84,916999998.0
2006-04-25 20:13:00,114.837,114.846,114.835,114.842,916999998.0
2006-04-25 20:14:00,114.847,114.847,114.838,114.845,1118400006.0
2006-04-25 20:15:00,114.842,114.842,114.826,114.83,1432699996.0
2006-04-25 20:16:00,114.83,114.839,114.829,114.839,1158199992.0
2006-04-25 20:17:00,114.837,114.837,114.82,114.82,680000000.0
2006-04-25 20:18:00,114.828,114.852,114.828,114.852,278999996.0
2006-04-25 20:19:00,114.854,114.854,114.845,114.847,1091300004.0
2006-04-25 20:20:00,114.842,114.859,114.842,114.855,1078699999.0
2006-04-25 20:21:00,114.855,114.863,114.843,114.858,1323900004.0
2006-04-25 20:22:00,114.86,114.865,114.858,114.86,1128900004.0
2006-04-25 20:23:00,114.857,114.864,114.853,114.858,916399998.0
2006-04-25 20:24:00,114.85,114.886,114.85,114.886,853100007.0
2006-04-25 20:25:00,114.895,114.9,114.888,114.89,739799996.0
2006-04-25 20:26:00,114.886,114.895,114.867,114.887,918700011.0
2006-04-25 20:27:00,114.887,114.897,114.887,114.887,1185000005.0
2006-04-25 20:28:00,114.88,114.89,114.87,114.88,1754400012.0
2006-04-25 20:29:00,114.87,114.88,114.87,114.88,1754400012.0
2006-04-25 20:30:00,114.87,114.88,114.87,114.88,1754400012.0
2006-04-25 20:31:00,114.87,114.88,114.87,114.87,1754400012.0
2006-04-25 20:32:00,114.869,114.9,114.869,114.893,1754400012.0
2006-04-25 20:33:00,114.897,114.923,114.897,114.917,922100007.0
2006-04-25 20:34:00,114.918,114.918,114.906,114.918,452099999.0
2006-04-25 20:35:00,114.917,114.917,114.905,114.907,698400006.0
2006-04-25 20:36:00,114.907,114.918,114.904,114.918,665600006.0
2006-04-25 20:37:00,114.92,114.922,114.914,114.919,396100002.0
2006-04-25 20:38:00,114.919,114.919,114.908,114.915,985700007.0
2006-04-25 20:39:00,114.915,114.915,114.907,114.915,889500005.0
2006-04-25 20:40:00,114.91,114.92,114.91,114.92,1285499997.0
2006-04-25 20:41:00,114.914,114.915,114.899,114.91,1285499997.0
2006-04-25 20:42:00,114.905,114.915,114.905,114.905,1155899997.0
2006-04-25 20:43:00,114.906,114.923,114.905,114.923,1056499997.0
2006-04-25 20:44:00,114.918,114.918,114.78,114.827,1660200003.0
2006-04-25 20:45:00,114.829,114.849,114.829,114.839,1631299990.0
2006-04-25 20:46:00,114.85,114.881,114.85,114.872,1302900003.0
2006-04-25 20:47:00,114.872,114.873,114.837,114.848,1878800003.0
2006-04-25 20:48:00,114.84,114.84,114.814,114.83,1270900004.0
2006-04-25 20:49:00,114.823,114.827,114.805,114.81,1421499989.0
2006-04-25 20:50:00,114.811,114.831,114.811,114.816,1577499996.0
2006-04-25 20:51:00,114.815,114.833,114.815,114.833,451100005.0
2006-04-25 20:52:00,114.83,114.831,114.822,114.824,278100005.0
2006-04-25 20:53:00,114.817,114.817,114.791,114.798,1044100005.0
2006-04-25 20:54:00,114.798,114.817,114.793,114.816,556000001.0
2006-04-25 20:55:00,114.812,114.812,114.792,114.798,1853099997.0
2006-04-25 20:56:00,114.804,114.804,114.793,114.8,757700008.0
2006-04-25 20:57:00,114.8,114.816,114.792,114.795,1774300003.0
2006-04-25 20:58:00,114.8,114.81,114.79,114.8,1921999994.0
2006-04-25 20:59:00,114.81,114.81,114.79,114.79,1921999994.0
2006-04-25 21:00:00,114.755,114.789,114.751,114.789,1921999994.0
2006-04-25 21:01:00,114.79,114.79,114.778,114.78,1195499996.0
2006-04-25 21:02:00,114.783,114.8,114.781,114.787,638200002.0
2006-04-25 21:03:00,114.794,114.818,114.794,114.818,898000005.0
2006-04-25 21:04:00,114.818,114.823,114.818,114.82,587700000.0
2006-04-25 21:05:00,114.822,114.845,114.822,114.845,720300006.0
2006-04-25 21:06:00,114.844,114.844,114.822,114.83,880199990.0
2006-04-25 21:07:00,114.833,114.841,114.819,114.826,1525500007.0
2006-04-25 21:08:00,114.825,114.842,114.806,114.842,858899998.0
2006-04-25 21:09:00,114.839,114.839,114.809,114.809,291000005.0
2006-04-25 21:10:00,114.807,114.81,114.802,114.81,639000001.0
2006-04-25 21:11:00,114.811,114.845,114.809,114.845,133799997.0
2006-04-25 21:12:00,114.844,114.856,114.842,114.842,329499997.0
2006-04-25 21:13:00,114.835,114.847,114.835,114.84,685800003.0
2006-04-25 21:14:00,114.85,114.868,114.848,114.857,1423600003.0
2006-04-25 21:15:00,114.855,114.863,114.85,114.853,1607399994.0
2006-04-25 21:16:00,114.844,114.854,114.839,114.846,1063599994.0
2006-04-25 21:17:00,114.848,114.855,114.843,114.845,1512700003.0
2006-04-25 21:18:00,114.845,114.847,114.818,114.828,1207099997.0
2006-04-25 21:19:00,114.822,114.842,114.822,114.83,1346000006.0
2006-04-25 21:20:00,114.831,114.839,114.825,114.83,1400000005.0
2006-04-25 21:21:00,114.829,114.831,114.816,114.817,1085700001.0
2006-04-25 21:22:00,114.813,114.816,114.804,114.813,1677300007.0
2006-04-25 21:23:00,114.813,114.817,114.804,114.805,1070000003.0
2006-04-25 21:24:00,114.814,114.823,114.812,114.818,1756099999.0
2006-04-25 21:25:00,114.819,114.828,114.814,114.816,1797900002.0
2006-04-25 21:26:00,114.816,114.827,114.816,114.817,974900001.0
2006-04-25 21:27:00,114.815,114.82,114.815,114.82,859000007.0
2006-04-25 21:28:00,114.815,114.823,114.813,114.821,362999997.0
2006-04-25 21:29:00,114.823,114.823,114.808,114.812,652400002.0
2006-04-25 21:30:00,114.818,114.83,114.818,114.828,710500004.0
2006-04-25 21:31:00,114.829,114.829,114.813,114.813,362899993.0
2006-04-25 21:32:00,114.818,114.818,114.811,114.815,794299994.0
2006-04-25 21:33:00,114.813,114.822,114.813,114.822,661800002.0
2006-04-25 21:34:00,114.827,114.831,114.824,114.825,510899992.0
2006-04-25 21:35:00,114.83,114.832,114.821,114.821,311299996.0
2006-04-25 21:36:00,114.82,114.825,114.817,114.817,464299995.0
2006-04-25 21:37:00,114.82,114.825,114.82,114.82,494400003.0
2006-04-25 21:38:00,114.822,114.822,114.817,114.817,183299999.0
2006-04-25 21:39:00,114.82,114.833,114.82,114.833,585799995.0
2006-04-25 21:40:00,114.832,114.832,114.82,114.82,772500003.0
2006-04-25 21:41:00,114.82,114.82,114.811,114.811,709899999.0
2006-04-25 21:42:00,114.81,114.818,114.803,114.815,1058800011.0
2006-04-25 21:43:00,114.81,114.81,114.796,114.803,408800004.0
2006-04-25 21:44:00,114.807,114.807,114.797,114.805,1619500007.0
2006-04-25 21:45:00,114.807,114.825,114.807,114.81,577400005.0
2006-04-25 21:46:00,114.805,114.814,114.802,114.814,805099995.0
2006-04-25 21:47:00,114.81,114.813,114.802,114.809,656000005.0
2006-04-25 21:48:00,114.81,114.815,114.802,114.805,599000010.0
2006-04-25 21:49:00,114.808,114.819,114.806,114.815,385800002.0
2006-04-25 21:50:00,114.814,114.814,114.811,114.811,142400001.0
2006-04-25 21:51:00,114.81,114.815,114.807,114.815,422399997.0
2006-04-25 21:52:00,114.815,114.815,114.813,114.815,189500002.0
2006-04-25 21:53:00,114.815,114.823,114.81,114.817,294300001.0
2006-04-25 21:54:00,114.813,114.818,114.807,114.818,668200005.0
2006-04-25 21:55:00,114.819,114.822,114.819,114.821,178499998.0
2006-04-25 21:56:00,114.824,114.824,114.814,114.822,506399995.0
2006-04-25 21:57:00,114.825,114.825,114.817,114.817,197299997.0
2006-04-25 21:58:00,114.818,114.825,114.817,114.825,70500001.0
2006-04-25 21:59:00,114.825,114.825,114.815,114.82,553799998.0
2006-04-25 22:00:00,114.814,114.814,114.794,114.794,912100002.0
2006-04-25 22:01:00,114.79,114.802,114.787,114.802,1140999990.0
2006-04-25 22:02:00,114.799,114.805,114.793,114.795,925800006.0
2006-04-25 22:03:00,114.799,114.817,114.799,114.817,283700007.0
2006-04-25 22:04:00,114.82,114.826,114.815,114.819,722199993.0
2006-04-25 22:05:00,114.824,114.833,114.823,114.833,240900003.0
2006-04-25 22:06:00,114.828,114.829,114.827,114.829,186800002.0
2006-04-25 22:07:00,114.83,114.83,114.824,114.827,440900002.0
2006-04-25 22:08:00,114.82,114.825,114.815,114.815,414400005.0
2006-04-25 22:09:00,114.825,114.825,114.82,114.82,171000001.0
2006-04-25 22:10:00,114.818,114.818,114.795,114.8,159300001.0
2006-04-25 22:11:00,114.791,114.821,114.791,114.821,788600002.0
2006-04-25 22:12:00,114.823,114.823,114.815,114.818,198500001.0
2006-04-25 22:13:00,114.819,114.826,114.818,114.822,497799993.0
2006-04-25 22:14:00,114.818,114.818,114.806,114.809,408100004.0
2006-04-25 22:15:00,114.815,114.821,114.813,114.817,408200010.0
2006-04-25 22:16:00,114.818,114.824,114.811,114.811,727299997.0
2006-04-25 22:17:00,114.815,114.821,114.81,114.81,479000002.0
2006-04-25 22:18:00,114.814,114.824,114.811,114.818,305700003.0
2006-04-25 22:19:00,114.82,114.828,114.82,114.825,178899998.0
2006-04-25 22:20:00,114.825,114.825,114.822,114.823,146599998.0
2006-04-25 22:21:00,114.823,114.823,114.805,114.808,277500001.0
2006-04-25 22:22:00,114.804,114.804,114.801,114.801,333299995.0
2006-04-25 22:23:00,114.796,114.796,114.785,114.785,208200001.0
2006-04-25 22:24:00,114.794,114.804,114.788,114.79,405400000.0
2006-04-25 22:25:00,114.797,114.803,114.793,114.803,203300005.0
2006-04-25 22:26:00,114.8,114.805,114.795,114.8,403299998.0
2006-04-25 22:27:00,114.806,114.814,114.8,114.814,987699996.0
2006-04-25 22:28:00,114.815,114.82,114.808,114.82,197199999.0
2006-04-25 22:29:00,114.817,114.821,114.813,114.813,191399998.0
2006-04-25 22:30:00,114.821,114.827,114.821,114.823,171099998.0
2006-04-25 22:31:00,114.825,114.825,114.82,114.82,147600002.0
2006-04-25 22:32:00,114.825,114.83,114.824,114.827,357899997.0
2006-04-25 22:33:00,114.83,114.83,114.822,114.825,684999989.0
2006-04-25 22:34:00,114.819,114.829,114.814,114.815,738200003.0
2006-04-25 22:35:00,114.819,114.824,114.815,114.815,258499998.0
2006-04-25 22:36:00,114.815,114.82,114.808,114.81,642000002.0
2006-04-25 22:37:00,114.807,114.81,114.803,114.81,267900002.0
2006-04-25 22:38:00,114.812,114.812,114.8,114.8,203499999.0
2006-04-25 22:39:00,114.8,114.807,114.8,114.802,409200001.0
2006-04-25 22:40:00,114.803,114.811,114.8,114.803,717799997.0
2006-04-25 22:41:00,114.81,114.812,114.805,114.811,432700007.0
2006-04-25 22:42:00,114.81,114.815,114.81,114.81,232000003.0
2006-04-25 22:43:00,114.808,114.815,114.805,114.807,286600000.0
2006-04-25 22:44:00,114.807,114.809,114.799,114.802,285099999.0
2006-04-25 22:45:00,114.803,114.803,114.79,114.797,349400000.0
2006-04-25 22:46:00,114.803,114.807,114.798,114.798,386199996.0
2006-04-25 22:47:00,114.807,114.808,114.796,114.796,284200004.0
2006-04-25 22:48:00,114.799,114.8,114.78,114.78,306199996.0
2006-04-25 22:49:00,114.79,114.795,114.788,114.795,260699998.0
2006-04-25 22:50:00,114.789,114.795,114.781,114.781,547100000.0
2006-04-25 22:51:00,114.79,114.798,114.781,114.781,364700011.0
2006-04-25 22:52:00,114.778,114.79,114.778,114.78,271899998.0
2006-04-25 22:53:00,114.785,114.788,114.778,114.778,313499999.0
2006-04-25 22:54:00,114.78,114.788,114.774,114.788,206099996.0
2006-04-25 22:55:00,114.793,114.793,114.785,114.785,369700002.0
2006-04-25 22:56:00,114.783,114.795,114.777,114.777,299400004.0
2006-04-25 22:57:00,114.777,114.79,114.777,114.785,504799991.0
2006-04-25 22:58:00,114.784,114.802,114.784,114.795,258300004.0
2006-04-25 22:59:00,114.78,114.785,114.77,114.775,379600003.0
2006-04-25 23:00:00,114.783,114.828,114.783,114.816,243299996.0
2006-04-25 23:01:00,114.828,114.828,114.823,114.823,225699997.0
2006-04-25 23:02:00,114.827,114.827,114.815,114.815,216299995.0
2006-04-25 23:03:00,114.823,114.83,114.815,114.815,176200003.0
2006-04-25 23:04:00,114.827,114.832,114.802,114.802,144000002.0
2006-04-25 23:05:00,114.806,114.826,114.806,114.824,166800000.0
2006-04-25 23:06:00,114.833,114.842,114.822,114.842,247700003.0
2006-04-25 23:07:00,114.832,114.847,114.832,114.84,282800002.0
2006-04-25 23:08:00,114.841,114.852,114.841,114.846,265099998.0
2006-04-25 23:09:00,114.845,114.855,114.837,114.839,143499998.0
2006-04-25 23:10:00,114.842,114.858,114.842,114.851,354400006.0
2006-04-25 23:11:00,114.857,114.864,114.857,114.86,107100001.0
2006-04-25 23:12:00,114.851,114.853,114.83,114.853,239900003.0
2006-04-25 23:13:00,114.849,114.85,114.832,114.832,237099994.0
2006-04-25 23:14:00,114.832,114.845,114.832,114.835,183699996.0
2006-04-25 23:15:00,114.839,114.85,114.829,114.842,217899999.0
2006-04-25 23:16:00,114.835,114.85,114.835,114.847,211400004.0
2006-04-25 23:17:00,114.853,114.86,114.828,114.828,248700002.0
2006-04-25 23:18:00,114.834,114.848,114.834,114.84,274300003.0
2006-04-25 23:19:00,114.842,114.844,114.84,114.84,147500006.0
2006-04-25 23:20:00,114.835,114.843,114.833,114.835,158799997.0
2006-04-25 23:21:00,114.843,114.85,114.826,114.826,197500002.0
2006-04-25 23:22:00,114.825,114.858,114.825,114.856,371099992.0
2006-04-25 23:23:00,114.858,114.858,114.839,114.839,76700002.0
2006-04-25 23:24:00,114.833,114.834,114.833,114.833,125899997.0
2006-04-25 23:25:00,114.839,114.848,114.837,114.839,271599999.0
2006-04-25 23:26:00,114.828,114.845,114.828,114.844,306699998.0
2006-04-25 23:27:00,114.837,114.849,114.833,114.84,319899994.0
2006-04-25 23:28:00,114.831,114.838,114.825,114.828,187100005.0
2006-04-25 23:29:00,114.838,114.844,114.819,114.819,101900000.0
2006-04-25 23:30:00,114.815,114.818,114.806,114.81,422100003.0
2006-04-25 23:31:00,114.81,114.822,114.8,114.818,230100002.0
2006-04-25 23:32:00,114.819,114.83,114.811,114.822,141300002.0
2006-04-25 23:33:00,114.804,114.817,114.781,114.808,160699999.0
2006-04-25 23:34:00,114.803,114.808,114.801,114.808,232700005.0
2006-04-25 23:35:00,114.805,114.81,114.804,114.805,349600006.0
2006-04-25 23:36:00,114.809,114.813,114.803,114.804,261100004.0
2006-04-25 23:37:00,114.8,114.801,114.796,114.801,82000000.0
2006-04-25 23:38:00,114.796,114.801,114.795,114.795,377400003.0
2006-04-25 23:39:00,114.797,114.801,114.787,114.793,272899998.0
2006-04-25 23:40:00,114.794,114.8,114.789,114.789,231599998.0
2006-04-25 23:41:00,114.797,114.801,114.791,114.797,288599999.0
2006-04-25 23:42:00,114.79,114.795,114.787,114.795,204699999.0
2006-04-25 23:43:00,114.787,114.797,114.787,114.795,448199996.0
2006-04-25 23:44:00,114.79,114.797,114.79,114.79,209100001.0
2006-04-25 23:45:00,114.795,114.795,114.787,114.787,352399997.0
2006-04-25 23:46:00,114.798,114.81,114.798,114.805,310300004.0
2006-04-25 23:47:00,114.801,114.81,114.801,114.81,148800000.0
2006-04-25 23:48:00,114.809,114.809,114.794,114.808,358400001.0
2006-04-25 23:49:00,114.81,114.81,114.802,114.805,192100002.0
2006-04-25 23:50:00,114.8,114.808,114.795,114.798,206700002.0
2006-04-25 23:51:00,114.793,114.8,114.79,114.79,181599998.0
2006-04-25 23:52:00,114.8,114.8,114.793,114.793,234200009.0
2006-04-25 23:53:00,114.795,114.795,114.787,114.794,398100002.0
2006-04-25 23:54:00,114.805,114.832,114.805,114.825,183800001.0
2006-04-25 23:55:00,114.83,114.835,114.825,114.835,171199997.0
2006-04-25 23:56:00,114.838,114.838,114.828,114.83,209999999.0
2006-04-25 23:57:00,114.832,114.845,114.832,114.84,271999999.0
2006-04-25 23:58:00,114.841,114.841,114.812,114.812,203599998.0
2006-04-25 23:59:00,114.818,114.83,114.816,114.816,186500001.0
2006-04-26 00:00:00,114.834,114.851,114.824,114.847,273600000.0
2006-04-26 00:01:00,114.855,114.855,114.855,114.855,96500000.0
2006-04-26 00:02:00,114.848,114.849,114.837,114.839,222000000.0
2006-04-26 00:03:00,114.83,114.83,114.819,114.819,172700000.0
2006-04-26 00:04:00,114.82,114.825,114.817,114.82,168399997.0
2006-04-26 00:05:00,114.824,114.824,114.811,114.82,177499996.0
2006-04-26 00:06:00,114.81,114.815,114.808,114.815,90600001.0
2006-04-26 00:07:00,114.814,114.815,114.806,114.807,180699996.0
2006-04-26 00:08:00,114.803,114.803,114.791,114.795,136500002.0
2006-04-26 00:09:00,114.799,114.841,114.799,114.841,251099999.0
2006-04-26 00:10:00,114.84,114.84,114.822,114.834,201200000.0
2006-04-26 00:11:00,114.831,114.832,114.818,114.821,158399998.0
2006-04-26 00:12:00,114.818,114.825,114.818,114.825,100600001.0
2006-04-26 00:13:00,114.82,114.828,114.82,114.825,128999998.0
2006-04-26 00:14:00,114.825,114.825,114.817,114.82,205000003.0
2006-04-26 00:15:00,114.853,114.902,114.853,114.902,189999996.0
2006-04-26 00:16:00,114.901,114.952,114.901,114.952,95999999.0
2006-04-26 00:17:00,114.951,114.951,114.912,114.917,236100003.0
2006-04-26 00:18:00,114.923,114.93,114.915,114.923,102200000.0
2006-04-26 00:19:00,114.92,114.925,114.915,114.915,399899998.0
2006-04-26 00:20:00,114.924,114.935,114.92,114.92,221999997.0
2006-04-26 00:21:00,114.914,114.934,114.914,114.927,205199999.0
2006-04-26 00:22:00,114.92,114.93,114.915,114.924,280600002.0
2006-04-26 00:23:00,114.922,114.929,114.92,114.921,264900004.0
2006-04-26 00:24:00,114.917,114.922,114.911,114.92,339700002.0
2006-04-26 00:25:00,114.92,114.925,114.92,114.922,162899996.0
2006-04-26 00:26:00,114.923,114.923,114.911,114.911,218900000.0
2006-04-26 00:27:00,114.911,114.911,114.895,114.895,128100000.0
2006-04-26 00:28:00,114.904,114.909,114.897,114.897,195800000.0
2006-04-26 00:29:00,114.907,114.935,114.907,114.935,146200000.0
2006-04-26 00:30:00,114.93,114.93,114.91,114.93,204199998.0
2006-04-26 00:31:00,114.928,114.947,114.914,114.943,235100003.0
2006-04-26 00:32:00,114.948,114.952,114.937,114.937,153100002.0
2006-04-26 00:33:00,114.947,114.947,114.936,114.944,323500000.0
2006-04-26 00:34:00,114.955,114.977,114.955,114.975,175700002.0
2006-04-26 00:35:00,114.973,114.973,114.946,114.948,243899996.0
2006-04-26 00:36:00,114.94,114.94,114.928,114.937,178499997.0
2006-04-26 00:37:00,114.948,114.951,114.94,114.949,229700003.0
2006-04-26 00:38:00,114.955,114.957,114.954,114.957,388599998.0
2006-04-26 00:39:00,114.963,114.973,114.956,114.973,246000000.0
2006-04-26 00:40:00,114.965,114.965,114.933,114.939,93800003.0
2006-04-26 00:41:00,114.943,114.95,114.941,114.947,220699998.0
2006-04-26 00:42:00,114.941,114.941,114.898,114.927,271700006.0
2006-04-26 00:43:00,114.934,114.935,114.915,114.935,170299998.0
2006-04-26 00:44:00,114.937,114.943,114.929,114.929,309599997.0
2006-04-26 00:45:00,114.933,114.936,114.923,114.935,171299997.0
2006-04-26 00:46:00,114.943,114.943,114.927,114.93,226399992.0
2006-04-26 00:47:00,114.935,114.935,114.933,114.935,261400004.0
2006-04-26 00:48:00,114.93,114.935,114.93,114.93,280299991.0
2006-04-26 00:49:00,114.927,114.935,114.927,114.935,141599999.0
2006-04-26 00:50:00,114.932,114.932,114.917,114.93,248500005.0
2006-04-26 00:51:00,114.926,114.933,114.924,114.925,162399997.0
2006-04-26 00:52:00,114.924,114.937,114.924,114.928,324700003.0
2006-04-26 00:53:00,114.928,114.932,114.921,114.932,324800001.0
2006-04-26 00:54:00,114.933,114.933,114.923,114.925,91800000.0
2006-04-26 00:55:00,114.925,114.925,114.919,114.925,134700003.0
2006-04-26 00:56:00,114.92,114.925,114.908,114.908,179199997.0
2006-04-26 00:57:00,114.906,114.92,114.906,114.912,271000001.0
2006-04-26 00:58:00,114.913,114.913,114.906,114.913,141299999.0
2006-04-26 00:59:00,114.912,114.912,114.904,114.908,131999996.0
2006-04-26 01:00:00,114.903,114.908,114.893,114.903,315599998.0
2006-04-26 01:01:00,114.903,114.903,114.886,114.899,244100002.0
2006-04-26 01:02:00,114.899,114.901,114.892,114.899,320300002.0
2006-04-26 01:03:00,114.901,114.908,114.893,114.903,95700001.0
2006-04-26 01:04:00,114.903,114.903,114.898,114.898,164500002.0
2006-04-26 01:05:00,114.899,114.907,114.899,114.905,138699996.0
2006-04-26 01:06:00,114.904,114.917,114.899,114.917,253599997.0
2006-04-26 01:07:00,114.915,114.919,114.913,114.917,209899999.0
2006-04-26 01:08:00,114.911,114.914,114.91,114.914,186000000.0
2006-04-26 01:09:00,114.92,114.92,114.915,114.915,243600003.0
2006-04-26 01:10:00,114.92,114.92,114.914,114.915,234299996.0
2006-04-26 01:11:00,114.916,114.922,114.914,114.919,207700000.0
2006-04-26 01:12:00,114.917,114.932,114.917,114.932,194299999.0
2006-04-26 01:13:00,114.925,114.925,114.92,114.923,217499992.0
2006-04-26 01:14:00,114.928,114.928,114.921,114.924,144499999.0
2006-04-26 01:15:00,114.929,114.929,114.915,114.915,257100003.0
2006-04-26 01:16:00,114.92,114.92,114.915,114.92,182800005.0
2006-04-26 01:17:00,114.92,114.921,114.91,114.919,312000002.0
2006-04-26 01:18:00,114.922,114.923,114.917,114.921,190500001.0
2006-04-26 01:19:00,114.919,114.937,114.919,114.932,316700002.0
2006-04-26 01:20:00,114.937,114.946,114.936,114.943,229799996.0
2006-04-26 01:21:00,114.947,114.953,114.937,114.947,125000001.0
2006-04-26 01:22:00,114.943,114.947,114.932,114.932,456999999.0
2006-04-26 01:23:00,114.937,114.942,114.935,114.942,187999999.0
2006-04-26 01:24:00,114.95,114.955,114.95,114.955,137100000.0
2006-04-26 01:25:00,114.957,114.957,114.949,114.955,171899999.0
2006-04-26 01:26:00,114.955,114.955,114.945,114.945,276100000.0
2006-04-26 01:27:00,114.952,114.952,114.943,114.952,136299998.0
2006-04-26 01:28:00,114.95,114.96,114.95,114.953,181399999.0
2006-04-26 01:29:00,114.949,114.962,114.949,114.962,254100000.0
2006-04-26 01:30:00,114.987,114.992,114.907,114.91,287499997.0
2006-04-26 01:31:00,114.92,114.939,114.878,114.878,216500002.0
2006-04-26 01:32:00,114.865,114.888,114.865,114.885,248300005.0
2006-04-26 01:33:00,114.868,114.868,114.847,114.854,96100001.0
2006-04-26 01:34:00,114.847,114.849,114.824,114.824,354900003.0
2006-04-26 01:35:00,114.827,114.841,114.827,114.836,215199995.0
2006-04-26 01:36:00,114.836,114.839,114.824,114.838,151100000.0
2006-04-26 01:37:00,114.84,114.851,114.84,114.845,191899999.0
2006-04-26 01:38:00,114.849,114.863,114.84,114.863,380200003.0
2006-04-26 01:39:00,114.859,114.88,114.859,114.868,162300000.0
2006-04-26 01:40:00,114.871,114.871,114.862,114.863,76899997.0
2006-04-26 01:41:00,114.872,114.872,114.863,114.869,98700001.0
2006-04-26 01:42:00,114.86,114.87,114.855,114.855,294000004.0
2006-04-26 01:43:00,114.843,114.859,114.838,114.839,168199999.0
2006-04-26 01:44:00,114.834,114.848,114.834,114.845,346000002.0
2006-04-26 01:45:00,114.84,114.84,114.81,114.81,321200000.0
2006-04-26 01:46:00,114.808,114.814,114.808,114.812,104800002.0
2006-04-26 01:47:00,114.8,114.804,114.795,114.795,253500000.0
2006-04-26 01:48:00,114.799,114.799,114.787,114.787,236499998.0
2006-04-26 01:49:00,114.788,114.813,114.788,114.813,127100001.0
2006-04-26 01:50:00,114.824,114.837,114.818,114.819,157300001.0
2006-04-26 01:51:00,114.821,114.824,114.806,114.812,298899997.0
2006-04-26 01:52:00,114.808,114.808,114.783,114.783,221299996.0
2006-04-26 01:53:00,114.79,114.803,114.788,114.803,361300006.0
2006-04-26 01:54:00,114.801,114.812,114.797,114.812,209899994.0
2006-04-26 01:55:00,114.825,114.851,114.824,114.85,275299996.0
2006-04-26 01:56:00,114.848,114.856,114.842,114.842,247699995.0
2006-04-26 01:57:00,114.834,114.852,114.834,114.852,108999999.0
2006-04-26 01:58:00,114.857,114.86,114.856,114.86,103800003.0
2006-04-26 01:59:00,114.868,114.88,114.865,114.867,384899997.0
2006-04-26 02:00:00,114.875,114.887,114.875,114.878,269299993.0
2006-04-26 02:01:00,114.87,114.875,114.87,114.875,288300007.0
2006-04-26 02:02:00,114.869,114.874,114.864,114.867,360499994.0
2006-04-26 02:03:00,114.858,114.871,114.852,114.865,166700005.0
2006-04-26 02:04:00,114.866,114.866,114.816,114.816,242900003.0
2006-04-26 02:05:00,114.824,114.836,114.814,114.814,300500000.0
2006-04-26 02:06:00,114.812,114.812,114.801,114.801,184899998.0
2006-04-26 02:07:00,114.79,114.804,114.788,114.804,232199999.0
2006-04-26 02:08:00,114.813,114.82,114.81,114.81,151300004.0
2006-04-26 02:09:00,114.817,114.827,114.812,114.817,204600001.0
2006-04-26 02:10:00,114.812,114.829,114.812,114.828,437000002.0
2006-04-26 02:11:00,114.826,114.829,114.818,114.826,178200000.0
2006-04-26 02:12:00,114.835,114.839,114.832,114.839,224999997.0
2006-04-26 02:13:00,114.835,114.839,114.834,114.837,335099996.0
2006-04-26 02:14:00,114.843,114.861,114.843,114.857,260299999.0
2006-04-26 02:15:00,114.858,114.859,114.852,114.858,241800006.0
2006-04-26 02:16:00,114.863,114.863,114.85,114.85,215900002.0
2006-04-26 02:17:00,114.844,114.844,114.826,114.835,173399995.0
2006-04-26 02:18:00,114.83,114.838,114.83,114.831,91000002.0
2006-04-26 02:19:00,114.829,114.839,114.829,114.833,285299992.0
2006-04-26 02:20:00,114.833,114.842,114.832,114.836,153000000.0
2006-04-26 02:21:00,114.831,114.842,114.827,114.842,86900000.0
2006-04-26 02:22:00,114.843,114.853,114.84,114.853,243099998.0
2006-04-26 02:23:00,114.855,114.87,114.855,114.868,129699996.0
2006-04-26 02:24:00,114.868,114.868,114.847,114.854,227300000.0
2006-04-26 02:25:00,114.858,114.862,114.853,114.86,271000001.0
2006-04-26 02:26:00,114.861,114.862,114.853,114.855,292200002.0
2006-04-26 02:27:00,114.858,114.861,114.849,114.849,356199995.0
2006-04-26 02:28:00,114.847,114.868,114.847,114.861,174900002.0
2006-04-26 02:29:00,114.871,114.871,114.852,114.854,205199993.0
2006-04-26 02:30:00,114.858,114.858,114.833,114.85,379999996.0
2006-04-26 02:31:00,114.854,114.854,114.845,114.847,256700004.0
2006-04-26 02:32:00,114.84,114.84,114.82,114.833,400199995.0
2006-04-26 02:33:00,114.833,114.833,114.823,114.828,127800003.0
2006-04-26 02:34:00,114.835,114.837,114.822,114.837,341099994.0
2006-04-26 02:35:00,114.829,114.84,114.827,114.835,403600001.0
2006-04-26 02:36:00,114.828,114.828,114.807,114.814,90199999.0
2006-04-26 02:37:00,114.806,114.806,114.804,114.804,71299999.0
2006-04-26 02:38:00,114.8,114.808,114.793,114.803,257199996.0
2006-04-26 02:39:00,114.796,114.796,114.782,114.782,332699998.0
2006-04-26 02:40:00,114.779,114.785,114.764,114.768,239399995.0
2006-04-26 02:41:00,114.758,114.759,114.749,114.749,153000000.0
2006-04-26 02:42:00,114.751,114.778,114.751,114.776,289399997.0
2006-04-26 02:43:00,114.782,114.793,114.765,114.79,211499994.0
2006-04-26 02:44:00,114.797,114.803,114.797,114.803,227899999.0
2006-04-26 02:45:00,114.8,114.811,114.792,114.811,235500004.0
2006-04-26 02:46:00,114.813,114.82,114.808,114.82,104199999.0
2006-04-26 02:47:00,114.822,114.825,114.817,114.825,461100000.0
2006-04-26 02:48:00,114.822,114.822,114.803,114.803,353899999.0
2006-04-26 02:49:00,114.81,114.817,114.81,114.815,176500000.0
2006-04-26 02:50:00,114.805,114.815,114.8,114.815,242299996.0
2006-04-26 02:51:00,114.813,114.818,114.803,114.812,177199998.0
2006-04-26 02:52:00,114.82,114.838,114.819,114.831,325000004.0
2006-04-26 02:53:00,114.845,114.857,114.845,114.848,292499999.0
2006-04-26 02:54:00,114.832,114.863,114.832,114.861,209599999.0
2006-04-26 02:55:00,114.868,114.868,114.858,114.863,205500000.0
2006-04-26 02:56:00,114.857,114.857,114.841,114.852,221700002.0
2006-04-26 02:57:00,114.852,114.852,114.843,114.843,240700002.0
2006-04-26 02:58:00,114.853,114.853,114.841,114.841,111799997.0
2006-04-26 02:59:00,114.841,114.841,114.828,114.83,240900002.0
2006-04-26 03:00:00,114.827,114.838,114.827,114.838,168900004.0
2006-04-26 03:01:00,114.842,114.842,114.817,114.819,140500003.0
2006-04-26 03:02:00,114.809,114.817,114.804,114.817,198900005.0
2006-04-26 03:03:00,114.827,114.828,114.817,114.822,84700003.0
2006-04-26 03:04:00,114.818,114.84,114.818,114.832,313799999.0
2006-04-26 03:05:00,114.832,114.833,114.823,114.823,284700001.0
2006-04-26 03:06:00,114.838,114.841,114.825,114.828,82200002.0
2006-04-26 03:07:00,114.829,114.833,114.822,114.833,471000006.0
2006-04-26 03:08:00,114.833,114.835,114.828,114.835,322500002.0
2006-04-26 03:09:00,114.837,114.852,114.837,114.852,302800001.0
2006-04-26 03:10:00,114.856,114.865,114.855,114.865,102000002.0
2006-04-26 03:11:00,114.863,114.863,114.848,114.848,263700001.0
2006-04-26 03:12:00,114.852,114.86,114.848,114.849,133800001.0
2006-04-26 03:13:00,114.848,114.853,114.844,114.847,251800001.0
2006-04-26 03:14:00,114.837,114.859,114.837,114.859,211199995.0
2006-04-26 03:15:00,114.869,114.889,114.869,114.886,279300002.0
2006-04-26 03:16:00,114.876,114.891,114.876,114.891,207499993.0
2006-04-26 03:17:00,114.89,114.898,114.888,114.895,336699995.0
2006-04-26 03:18:00,114.89,114.898,114.89,114.896,101000001.0
2006-04-26 03:19:00,114.898,114.904,114.891,114.899,203799994.0
2006-04-26 03:20:00,114.908,114.913,114.903,114.903,258100005.0
2006-04-26 03:21:00,114.903,114.903,114.897,114.901,224199996.0
2006-04-26 03:22:00,114.902,114.91,114.894,114.91,206400005.0
2006-04-26 03:23:00,114.915,114.929,114.915,114.92,127199998.0
2006-04-26 03:24:00,114.923,114.923,114.912,114.923,292200002.0
2006-04-26 03:25:00,114.92,114.92,114.884,114.884,269600005.0
2006-04-26 03:26:00,114.89,114.899,114.884,114.884,191899997.0
2006-04-26 03:27:00,114.884,114.892,114.875,114.892,152700001.0
2006-04-26 03:28:00,114.893,114.9,114.89,114.897,339099999.0
2006-04-26 03:29:00,114.887,114.893,114.884,114.893,209000001.0
2006-04-26 03:30:00,114.886,114.897,114.884,114.89,307299999.0
2006-04-26 03:31:00,114.89,114.9,114.884,114.895,203899998.0
2006-04-26 03:32:00,114.899,114.904,114.893,114.896,200900002.0
2006-04-26 03:33:00,114.898,114.898,114.886,114.891,169899998.0
2006-04-26 03:34:00,114.892,114.892,114.862,114.862,212199998.0
2006-04-26 03:35:00,114.857,114.871,114.857,114.867,174799999.0
2006-04-26 03:36:00,114.86,114.864,114.854,114.858,122399998.0
2006-04-26 03:37:00,114.851,114.863,114.851,114.859,172500001.0
2006-04-26 03:38:00,114.865,114.868,114.858,114.86,235700000.0
2006-04-26 03:39:00,114.864,114.872,114.863,114.867,228099998.0
2006-04-26 03:40:00,114.862,114.882,114.861,114.875,176000003.0
2006-04-26 03:41:00,114.872,114.878,114.872,114.873,62900000.0
2006-04-26 03:42:00,114.872,114.88,114.869,114.879,217000001.0
2006-04-26 03:43:00,114.881,114.887,114.881,114.883,252400001.0
2006-04-26 03:44:00,114.893,114.893,114.881,114.887,209100000.0
2006-04-26 03:45:00,114.883,114.89,114.871,114.887,217000007.0
2006-04-26 03:46:00,114.88,114.885,114.88,114.88,257200004.0
2006-04-26 03:47:00,114.882,114.882,114.865,114.865,295000000.0
2006-04-26 03:48:00,114.869,114.881,114.869,114.881,236299998.0
2006-04-26 03:49:00,114.886,114.888,114.876,114.876,249299996.0
2006-04-26 03:50:00,114.889,114.911,114.889,114.911,105300002.0
2006-04-26 03:51:00,114.91,114.922,114.903,114.922,440700001.0
2006-04-26 03:52:00,114.927,114.939,114.922,114.923,161200001.0
2006-04-26 03:53:00,114.92,114.93,114.919,114.924,274699999.0
2006-04-26 03:54:00,114.929,114.94,114.927,114.936,231400003.0
2006-04-26 03:55:00,114.935,114.942,114.934,114.935,245800000.0
2006-04-26 03:56:00,114.945,114.959,114.945,114.958,211800001.0
2006-04-26 03:57:00,114.952,114.959,114.948,114.948,119700001.0
2006-04-26 03:58:00,114.94,114.953,114.94,114.953,222099998.0
2006-04-26 03:59:00,114.953,114.953,114.939,114.943,331699997.0
2006-04-26 04:00:00,114.954,114.958,114.948,114.951,307200001.0
2006-04-26 04:01:00,114.952,114.961,114.95,114.954,317600001.0
2006-04-26 04:02:00,114.957,114.963,114.957,114.958,214500001.0
2006-04-26 04:03:00,114.954,114.956,114.954,114.956,112300002.0
2006-04-26 04:04:00,114.963,114.963,114.952,114.963,231199998.0
2006-04-26 04:05:00,114.967,114.97,114.956,114.959,177600002.0
2006-04-26 04:06:00,114.965,114.965,114.958,114.965,238899996.0
2006-04-26 04:07:00,114.963,114.965,114.955,114.96,273199994.0
2006-04-26 04:08:00,114.957,114.957,114.938,114.939,274000004.0
2006-04-26 04:09:00,114.931,114.931,114.901,114.901,234700000.0
2006-04-26 04:10:00,114.895,114.902,114.882,114.902,262000003.0
2006-04-26 04:11:00,114.896,114.896,114.883,114.883,135500001.0
2006-04-26 04:12:00,114.886,114.896,114.884,114.896,290199997.0
2006-04-26 04:13:00,114.895,114.895,114.888,114.895,69500001.0
2006-04-26 04:14:00,114.895,114.895,114.89,114.895,137300001.0
2006-04-26 04:15:00,114.895,114.895,114.887,114.895,315699995.0
2006-04-26 04:16:00,114.892,114.901,114.89,114.897,159999998.0
2006-04-26 04:17:00,114.89,114.903,114.887,114.903,289900002.0
2006-04-26 04:18:00,114.897,114.912,114.897,114.912,125500000.0
2006-04-26 04:19:00,114.917,114.928,114.912,114.928,145500001.0
2006-04-26 04:20:00,114.929,114.939,114.926,114.926,252300001.0
2006-04-26 04:21:00,114.92,114.92,114.92,114.92,85799999.0
2006-04-26 04:22:00,114.928,114.941,114.927,114.931,406699999.0
2006-04-26 04:23:00,114.929,114.934,114.924,114.928,238099996.0
2006-04-26 04:24:00,114.92,114.932,114.92,114.926,303400002.0
2006-04-26 04:25:00,114.921,114.95,114.921,114.95,246900001.0
2006-04-26 04:26:00,114.95,114.961,114.948,114.955,340500005.0
2006-04-26 04:27:00,114.95,114.961,114.949,114.95,387900006.0
2006-04-26 04:28:00,114.948,114.948,114.937,114.938,220099997.0
2006-04-26 04:29:00,114.937,114.938,114.924,114.929,47500000.0
2006-04-26 04:30:00,114.93,114.943,114.93,114.932,133000003.0
2006-04-26 04:31:00,114.93,114.943,114.93,114.943,250400000.0
2006-04-26 04:32:00,114.941,114.953,114.941,114.949,220500001.0
2006-04-26 04:33:00,114.947,114.948,114.937,114.945,196699996.0
2006-04-26 04:34:00,114.937,114.946,114.937,114.938,305000000.0
2006-04-26 04:35:00,114.938,114.946,114.934,114.94,244399997.0
2006-04-26 04:36:00,114.929,114.934,114.929,114.93,168499999.0
2006-04-26 04:37:00,114.922,114.929,114.918,114.918,214400004.0
2006-04-26 04:38:00,114.925,114.925,114.92,114.925,181900005.0
2006-04-26 04:39:00,114.919,114.919,114.908,114.914,154100003.0
2006-04-26 04:40:00,114.915,114.92,114.906,114.906,231900000.0
2006-04-26 04:41:00,114.899,114.915,114.899,114.903,272300002.0
2006-04-26 04:42:00,114.905,114.91,114.893,114.905,125099999.0
2006-04-26 04:43:00,114.914,114.914,114.904,114.904,70500000.0
2006-04-26 04:44:00,114.903,114.907,114.898,114.9,189500004.0
2006-04-26 04:45:00,114.903,114.914,114.89,114.908,234299996.0
2006-04-26 04:46:00,114.904,114.904,114.897,114.899,99900001.0
2006-04-26 04:47:00,114.904,114.904,114.894,114.895,221399997.0
2006-04-26 04:48:00,114.897,114.902,114.896,114.898,223799999.0
2006-04-26 04:49:00,114.891,114.891,114.875,114.887,374199992.0
2006-04-26 04:50:00,114.893,114.908,114.893,114.905,131200000.0
2006-04-26 04:51:00,114.92,114.953,114.92,114.953,65099999.0
2006-04-26 04:52:00,114.954,114.957,114.947,114.947,242800007.0
2006-04-26 04:53:00,114.956,114.959,114.952,114.952,50200000.0
2006-04-26 04:54:00,114.963,114.963,114.952,114.963,172600003.0
2006-04-26 04:55:00,114.96,114.96,114.944,114.953,167600000.0
2006-04-26 04:56:00,114.943,114.943,114.937,114.94,107399999.0
2006-04-26 04:57:00,114.934,114.951,114.934,114.951,149400002.0
2006-04-26 04:58:00,114.953,114.958,114.953,114.958,91799999.0
2006-04-26 04:59:00,114.955,114.955,114.95,114.953,187800002.0
2006-04-26 05:00:00,114.957,114.962,114.955,114.957,218399995.0
2006-04-26 05:01:00,114.951,114.961,114.95,114.96,252199999.0
2006-04-26 05:02:00,114.954,114.962,114.954,114.962,191700000.0
2006-04-26 05:03:00,114.963,114.963,114.946,114.954,264400002.0
2006-04-26 05:04:00,114.959,114.973,114.958,114.96,367399993.0
2006-04-26 05:05:00,114.963,114.965,114.958,114.963,184299996.0
2006-04-26 05:06:00,114.967,114.973,114.96,114.97,252299997.0
2006-04-26 05:07:00,114.975,114.984,114.954,114.954,207400002.0
2006-04-26 05:08:00,114.95,114.95,114.918,114.92,228000006.0
2006-04-26 05:09:00,114.916,114.925,114.905,114.909,399699998.0
2006-04-26 05:10:00,114.91,114.919,114.91,114.919,155500000.0
2006-04-26 05:11:00,114.915,114.922,114.907,114.922,255099994.0
2006-04-26 05:12:00,114.922,114.931,114.922,114.926,136999999.0
2006-04-26 05:13:00,114.925,114.925,114.92,114.925,135799996.0
2006-04-26 05:14:00,114.926,114.933,114.926,114.933,164199999.0
2006-04-26 05:15:00,114.932,114.945,114.932,114.938,312800006.0
2006-04-26 05:16:00,114.94,114.94,114.932,114.94,325099998.0
2006-04-26 05:17:00,114.943,114.962,114.941,114.962,194399999.0
2006-04-26 05:18:00,114.958,114.958,114.95,114.95,145500005.0
2006-04-26 05:19:00,114.951,114.97,114.951,114.955,231299998.0
2006-04-26 05:20:00,114.962,114.984,114.96,114.984,179999999.0
2006-04-26 05:21:00,114.991,114.993,114.952,114.958,308999999.0
2006-04-26 05:22:00,114.957,114.982,114.957,114.967,219400000.0
2006-04-26 05:23:00,114.959,114.964,114.953,114.958,222900001.0
2006-04-26 05:24:00,114.959,114.962,114.956,114.961,194699997.0
2006-04-26 05:25:00,114.958,114.964,114.947,114.953,465899998.0
2006-04-26 05:26:00,114.945,114.979,114.945,114.971,296300002.0
2006-04-26 05:27:00,114.961,114.981,114.961,114.981,252299999.0
2006-04-26 05:28:00,114.987,115.007,114.987,114.99,199100003.0
2006-04-26 05:29:00,114.982,114.982,114.971,114.98,49700000.0
2006-04-26 05:30:00,114.989,114.989,114.979,114.984,104100001.0
2006-04-26 05:31:00,114.982,114.989,114.976,114.98,330600002.0
2006-04-26 05:32:00,114.977,115.0,114.977,114.988,233100000.0
2006-04-26 05:33:00,114.99,114.993,114.984,114.988,260200003.0
2006-04-26 05:34:00,114.982,114.99,114.973,114.973,308100003.0
2006-04-26 05:35:00,114.975,114.975,114.968,114.97,277100002.0
2006-04-26 05:36:00,114.987,114.987,114.981,114.981,136699997.0
2006-04-26 05:37:00,114.996,115.006,114.993,114.997,313099999.0
2006-04-26 05:38:00,114.993,114.993,114.973,114.977,169300002.0
2006-04-26 05:39:00,114.974,114.979,114.969,114.97,128799997.0
2006-04-26 05:40:00,114.967,114.972,114.96,114.967,220400001.0
2006-04-26 05:41:00,114.958,114.96,114.948,114.95,280099996.0
2006-04-26 05:42:00,114.945,114.945,114.934,114.939,151300001.0
2006-04-26 05:43:00,114.946,114.954,114.946,114.954,178499994.0
2006-04-26 05:44:00,114.96,114.984,114.96,114.979,155999998.0
2006-04-26 05:45:00,114.988,114.988,114.968,114.983,220699999.0
2006-04-26 05:46:00,114.973,114.983,114.973,114.983,115700003.0
2006-04-26 05:47:00,114.982,114.991,114.982,114.987,234400002.0
2006-04-26 05:48:00,114.983,114.983,114.973,114.977,131199996.0
2006-04-26 05:49:00,114.982,114.989,114.972,114.987,243299995.0
2006-04-26 05:50:00,114.993,115.009,114.988,115.005,338699997.0
2006-04-26 05:51:00,115.045,115.157,115.045,115.155,261000002.0
2006-04-26 05:52:00,115.135,115.135,115.097,115.102,48300000.0
2006-04-26 05:53:00,115.114,115.136,115.114,115.121,148999999.0
2006-04-26 05:54:00,115.125,115.128,115.082,115.088,376200001.0
2006-04-26 05:55:00,115.072,115.116,115.066,115.115,249900002.0
2006-04-26 05:56:00,115.112,115.112,115.1,115.1,174600002.0
2006-04-26 05:57:00,115.11,115.128,115.11,115.122,224200003.0
2006-04-26 05:58:00,115.12,115.12,115.08,115.08,148600000.0
2006-04-26 05:59:00,115.069,115.069,115.042,115.052,31299999.0
2006-04-26 06:00:00,115.057,115.074,115.051,115.054,376699994.0
2006-04-26 06:01:00,115.046,115.062,115.032,115.038,121100000.0
2006-04-26 06:02:00,115.043,115.043,115.032,115.043,217299997.0
2006-04-26 06:03:00,115.043,115.062,115.043,115.062,188100001.0
2006-04-26 06:04:00,115.059,115.067,115.059,115.061,264200000.0
2006-04-26 06:05:00,115.062,115.069,115.055,115.069,229000000.0
2006-04-26 06:06:00,115.086,115.119,115.086,115.115,263500004.0
2006-04-26 06:07:00,115.098,115.105,115.082,115.082,160000000.0
2006-04-26 06:08:00,115.073,115.082,115.064,115.082,253000002.0
2006-04-26 06:09:00,115.078,115.078,115.065,115.065,127800003.0
2006-04-26 06:10:00,115.073,115.099,115.073,115.09,239400002.0
2006-04-26 06:11:00,115.087,115.098,115.071,115.076,399599993.0
2006-04-26 06:12:00,115.066,115.092,115.066,115.092,271000002.0
2006-04-26 06:13:00,115.096,115.109,115.094,115.094,80899999.0
2006-04-26 06:14:00,115.091,115.113,115.091,115.11,250200003.0
2006-04-26 06:15:00,115.109,115.11,115.102,115.102,199699999.0
2006-04-26 06:16:00,115.107,115.107,115.098,115.104,208900002.0
2006-04-26 06:17:00,115.092,115.092,115.053,115.064,189699999.0
2006-04-26 06:18:00,115.054,115.054,115.044,115.053,144199998.0
2006-04-26 06:19:00,115.069,115.076,115.069,115.074,63200002.0
2006-04-26 06:20:00,115.065,115.08,115.065,115.076,263900000.0
2006-04-26 06:21:00,115.075,115.08,115.066,115.073,248800004.0
2006-04-26 06:22:00,115.072,115.072,115.058,115.06,233000000.0
2006-04-26 06:23:00,115.053,115.053,115.029,115.036,180700000.0
2006-04-26 06:24:00,115.037,115.053,115.032,115.05,243000002.0
2006-04-26 06:25:00,115.058,115.062,115.053,115.058,247199999.0
2006-04-26 06:26:00,115.06,115.08,115.06,115.063,202400001.0
2006-04-26 06:27:00,115.064,115.064,115.047,115.056,136200001.0
2006-04-26 06:28:00,115.048,115.051,115.047,115.05,116499998.0
2006-04-26 06:29:00,115.041,115.041,115.005,115.005,146900000.0
2006-04-26 06:30:00,115.0,115.012,115.0,115.012,147699995.0
2006-04-26 06:31:00,115.005,115.012,114.995,114.995,347100004.0
2006-04-26 06:32:00,115.0,115.011,115.0,115.01,168000002.0
2006-04-26 06:33:00,115.012,115.016,115.007,115.016,101499999.0
2006-04-26 06:34:00,115.018,115.024,115.012,115.012,250799996.0
2006-04-26 06:35:00,115.017,115.024,115.011,115.012,294900003.0
2006-04-26 06:36:00,115.013,115.019,115.01,115.01,182900002.0
2006-04-26 06:37:00,115.01,115.023,115.01,115.023,96500000.0
2006-04-26 06:38:00,115.028,115.041,115.024,115.037,115500000.0
2006-04-26 06:39:00,115.048,115.053,115.048,115.05,310200005.0
2006-04-26 06:40:00,115.052,115.068,115.045,115.068,136600003.0
2006-04-26 06:41:00,115.072,115.072,115.06,115.06,250400001.0
2006-04-26 06:42:00,115.06,115.065,115.057,115.065,271200002.0
2006-04-26 06:43:00,115.065,115.065,115.06,115.063,165100000.0
2006-04-26 06:44:00,115.063,115.067,115.059,115.06,322800007.0
2006-04-26 06:45:00,115.055,115.064,115.055,115.056,172900001.0
2006-04-26 06:46:00,115.062,115.065,115.053,115.065,253300005.0
2006-04-26 06:47:00,115.056,115.061,115.056,115.06,221899999.0
2006-04-26 06:48:00,115.065,115.065,115.06,115.06,9600000.0
2006-04-26 06:49:00,115.065,115.067,115.055,115.062,146199996.0
2006-04-26 06:50:00,115.065,115.065,115.06,115.065,215799999.0
2006-04-26 06:51:00,115.063,115.07,115.053,115.057,220199997.0
2006-04-26 06:52:00,115.065,115.067,115.055,115.065,333199994.0
2006-04-26 06:53:00,115.058,115.06,115.048,115.058,163500002.0
2006-04-26 06:54:00,115.068,115.071,115.067,115.067,190099996.0
2006-04-26 06:55:00,115.061,115.072,115.061,115.072,126200002.0
2006-04-26 06:56:00,115.073,115.073,115.063,115.069,244700002.0
2006-04-26 06:57:00,115.082,115.105,115.082,115.105,60300000.0
2006-04-26 06:58:00,115.107,115.108,115.102,115.108,131100002.0
2006-04-26 06:59:00,115.11,115.125,115.097,115.125,135900000.0
2006-04-26 07:00:00,115.119,115.124,115.119,115.124,94000000.0
2006-04-26 07:01:00,115.117,115.127,115.117,115.122,271300007.0
2006-04-26 07:02:00,115.123,115.126,115.12,115.12,135900001.0
2006-04-26 07:03:00,115.122,115.122,115.106,115.106,352199998.0
2006-04-26 07:04:00,115.111,115.115,115.109,115.114,238700002.0
2006-04-26 07:05:00,115.114,115.117,115.106,115.115,257000006.0
2006-04-26 07:06:00,115.112,115.119,115.112,115.114,165700002.0
2006-04-26 07:07:00,115.121,115.121,115.107,115.117,158599998.0
2006-04-26 07:08:00,115.108,115.127,115.108,115.127,351499999.0
2006-04-26 07:09:00,115.129,115.129,115.119,115.12,265199995.0
2006-04-26 07:10:00,115.131,115.167,115.131,115.151,200400000.0
2006-04-26 07:11:00,115.15,115.15,115.12,115.129,243300000.0
2006-04-26 07:12:00,115.132,115.132,115.114,115.116,149200000.0
2006-04-26 07:13:00,115.114,115.128,115.114,115.125,256600002.0
2006-04-26 07:14:00,115.12,115.12,115.112,115.112,96900001.0
2006-04-26 07:15:00,115.118,115.132,115.115,115.132,168399998.0
2006-04-26 07:16:00,115.133,115.135,115.123,115.135,255100002.0
2006-04-26 07:17:00,115.133,115.133,115.126,115.13,150700000.0
2006-04-26 07:18:00,115.138,115.143,115.136,115.139,286299998.0
2006-04-26 07:19:00,115.142,115.151,115.142,115.145,125699998.0
2006-04-26 07:20:00,115.147,115.154,115.146,115.154,259700000.0
2006-04-26 07:21:00,115.152,115.152,115.144,115.147,65100001.0
2006-04-26 07:22:00,115.146,115.15,115.133,115.145,263700000.0
2006-04-26 07:23:00,115.136,115.14,115.132,115.14,227200003.0
2006-04-26 07:24:00,115.136,115.14,115.131,115.132,396399997.0
2006-04-26 07:25:00,115.13,115.141,115.13,115.136,255300004.0
2006-04-26 07:26:00,115.131,115.141,115.131,115.137,190599996.0
2006-04-26 07:27:00,115.146,115.167,115.146,115.158,257300000.0
2006-04-26 07:28:00,115.166,115.167,115.152,115.158,134599996.0
2006-04-26 07:29:00,115.165,115.169,115.155,115.169,74500001.0
2006-04-26 07:30:00,115.161,115.162,115.153,115.153,260300001.0
2006-04-26 07:31:00,115.163,115.175,115.161,115.172,286700001.0
2006-04-26 07:32:00,115.168,115.195,115.168,115.18,237599997.0
2006-04-26 07:33:00,115.173,115.173,115.154,115.155,179300003.0
2006-04-26 07:34:00,115.154,115.177,115.154,115.177,237699993.0
2006-04-26 07:35:00,115.147,115.147,115.081,115.081,258900002.0
2006-04-26 07:36:00,115.104,115.145,115.104,115.145,220900000.0
2006-04-26 07:37:00,115.137,115.146,115.13,115.146,246900002.0
2006-04-26 07:38:00,115.141,115.143,115.132,115.143,144399998.0
2006-04-26 07:39:00,115.126,115.126,115.081,115.086,179200000.0
2006-04-26 07:40:00,115.09,115.094,115.069,115.069,317400003.0
2006-04-26 07:41:00,115.059,115.06,115.045,115.055,192899999.0
2006-04-26 07:42:00,115.048,115.06,115.048,115.049,77000000.0
2006-04-26 07:43:00,115.058,115.074,115.057,115.074,182499996.0
2006-04-26 07:44:00,115.074,115.08,115.063,115.072,253200002.0
2006-04-26 07:45:00,115.072,115.09,115.072,115.09,232200006.0
2006-04-26 07:46:00,115.097,115.102,115.097,115.099,255100003.0
2006-04-26 07:47:00,115.088,115.095,115.073,115.073,286399999.0
2006-04-26 07:48:00,115.066,115.066,115.043,115.047,339300003.0
2006-04-26 07:49:00,115.05,115.05,115.045,115.048,204500003.0
2006-04-26 07:50:00,115.038,115.043,115.037,115.04,240599998.0
2006-04-26 07:51:00,115.041,115.041,115.039,115.039,79000000.0
2006-04-26 07:52:00,115.035,115.047,115.035,115.044,232900003.0
2006-04-26 07:53:00,115.047,115.054,115.046,115.05,189599996.0
2006-04-26 07:54:00,115.047,115.049,115.036,115.049,240200003.0
2006-04-26 07:55:00,115.052,115.052,115.025,115.025,226900002.0
2006-04-26 07:56:00,115.027,115.028,115.009,115.009,382000004.0
2006-04-26 07:57:00,115.015,115.015,114.998,115.012,338500003.0
2006-04-26 07:58:00,115.014,115.021,115.009,115.015,267900000.0
2006-04-26 07:59:00,115.019,115.03,115.018,115.03,105699996.0
2006-04-26 08:00:00,115.035,115.064,115.035,115.055,290600005.0
2006-04-26 08:01:00,115.059,115.073,115.053,115.062,357399999.0
2006-04-26 08:02:00,115.068,115.069,115.064,115.069,166199998.0
2006-04-26 08:03:00,115.07,115.077,115.07,115.077,240400003.0
2006-04-26 08:04:00,115.072,115.072,115.058,115.061,310800006.0
2006-04-26 08:05:00,115.062,115.062,115.035,115.035,127900000.0
2006-04-26 08:06:00,115.038,115.053,115.037,115.037,304000005.0
2006-04-26 08:07:00,115.037,115.037,115.022,115.022,240700002.0
2006-04-26 08:08:00,115.027,115.031,115.027,115.03,192100002.0
2006-04-26 08:09:00,115.035,115.035,115.028,115.035,210900000.0
2006-04-26 08:10:00,115.032,115.039,115.03,115.037,174699999.0
2006-04-26 08:11:00,115.036,115.042,115.026,115.035,230299998.0
2006-04-26 08:12:00,115.022,115.029,115.017,115.027,300100002.0
2006-04-26 08:13:00,115.015,115.026,115.008,115.013,235099999.0
2006-04-26 08:14:00,114.985,114.985,114.928,114.928,209400004.0
2006-04-26 08:15:00,114.937,114.938,114.924,114.934,235700003.0
2006-04-26 08:16:00,114.943,114.966,114.943,114.96,337400003.0
2006-04-26 08:17:00,114.949,114.956,114.949,114.956,243800000.0
2006-04-26 08:18:00,114.965,114.97,114.951,114.951,258199997.0
2006-04-26 08:19:00,114.943,114.951,114.938,114.938,259499999.0
2006-04-26 08:20:00,114.926,114.926,114.913,114.92,263299997.0
2006-04-26 08:21:00,114.92,114.932,114.918,114.932,214500002.0
2006-04-26 08:22:00,114.93,114.941,114.917,114.923,275999999.0
2006-04-26 08:23:00,114.913,114.922,114.906,114.918,254600001.0
2006-04-26 08:24:00,114.931,114.951,114.931,114.94,370899995.0
2006-04-26 08:25:00,114.946,114.953,114.938,114.941,263600002.0
2006-04-26 08:26:00,114.943,114.959,114.943,114.958,99099996.0
2006-04-26 08:27:00,114.962,114.972,114.954,114.972,199499999.0
2006-04-26 08:28:00,114.97,114.978,114.968,114.968,98899999.0
2006-04-26 08:29:00,114.97,114.975,114.968,114.975,212400001.0
2006-04-26 08:30:00,114.965,114.965,114.948,114.954,72699999.0
2006-04-26 08:31:00,114.957,114.983,114.949,114.983,271199996.0
2006-04-26 08:32:00,115.0,115.011,114.986,114.994,327899999.0
2006-04-26 08:33:00,114.998,115.01,114.989,115.01,176300002.0
2006-04-26 08:34:00,115.026,115.037,115.021,115.028,216200001.0
2006-04-26 08:35:00,115.037,115.042,115.037,115.037,162400002.0
2006-04-26 08:36:00,115.031,115.04,115.031,115.038,269699995.0
2006-04-26 08:37:00,115.05,115.059,115.048,115.051,238900002.0
2006-04-26 08:38:00,115.051,115.056,115.051,115.054,235099996.0
2006-04-26 08:39:00,115.052,115.058,115.052,115.052,175600004.0
2006-04-26 08:40:00,115.054,115.054,115.036,115.036,404099998.0
2006-04-26 08:41:00,115.041,115.047,115.038,115.04,231500004.0
2006-04-26 08:42:00,115.041,115.055,115.034,115.053,187499999.0
2006-04-26 08:43:00,115.056,115.057,115.048,115.051,136500000.0
2006-04-26 08:44:00,115.051,115.072,115.051,115.068,265900005.0
2006-04-26 08:45:00,115.069,115.095,115.069,115.095,262299997.0
2006-04-26 08:46:00,115.104,115.111,115.104,115.104,76799998.0
2006-04-26 08:47:00,115.103,115.131,115.103,115.128,340500004.0
2006-04-26 08:48:00,115.121,115.148,115.118,115.148,115600000.0
2006-04-26 08:49:00,115.156,115.161,115.131,115.131,302499999.0
2006-04-26 08:50:00,115.128,115.139,115.127,115.136,222799995.0
2006-04-26 08:51:00,115.142,115.15,115.131,115.133,113000001.0
2006-04-26 08:52:00,115.126,115.126,115.08,115.089,204800003.0
2006-04-26 08:53:00,115.081,115.105,115.081,115.097,273000006.0
2006-04-26 08:54:00,115.1,115.1,115.08,115.098,224399999.0
2006-04-26 08:55:00,115.095,115.105,115.087,115.091,153300001.0
2006-04-26 08:56:00,115.085,115.107,115.085,115.091,133599999.0
2006-04-26 08:57:00,115.094,115.108,115.094,115.105,233599999.0
2006-04-26 08:58:00,115.115,115.126,115.105,115.107,202500003.0
2006-04-26 08:59:00,115.098,115.106,115.086,115.106,341500001.0
2006-04-26 09:00:00,115.11,115.11,115.085,115.085,295100001.0
2006-04-26 09:01:00,115.093,115.11,115.088,115.11,225300003.0
2006-04-26 09:02:00,115.105,115.106,115.099,115.105,452499994.0
2006-04-26 09:03:00,115.101,115.101,115.088,115.088,150800004.0
2006-04-26 09:04:00,115.086,115.086,115.056,115.057,249799998.0
2006-04-26 09:05:00,115.06,115.061,115.031,115.041,236200002.0
2006-04-26 09:06:00,115.038,115.051,115.035,115.048,79599999.0
2006-04-26 09:07:00,115.052,115.06,115.051,115.051,86500000.0
2006-04-26 09:08:00,115.054,115.057,115.025,115.03,312599998.0
2006-04-26 09:09:00,115.033,115.051,115.032,115.051,219699997.0
2006-04-26 09:10:00,115.047,115.056,115.047,115.047,222600000.0
2006-04-26 09:11:00,115.055,115.068,115.055,115.062,284900000.0
2006-04-26 09:12:00,115.059,115.076,115.059,115.068,292899999.0
2006-04-26 09:13:00,115.068,115.068,115.052,115.056,218000002.0
2006-04-26 09:14:00,115.061,115.063,115.054,115.063,130800001.0
2006-04-26 09:15:00,115.067,115.067,115.056,115.06,322700000.0
2006-04-26 09:16:00,115.049,115.067,115.049,115.067,233300003.0
2006-04-26 09:17:00,115.06,115.071,115.053,115.071,232600000.0
2006-04-26 09:18:00,115.076,115.081,115.07,115.071,180399995.0
2006-04-26 09:19:00,115.072,115.079,115.061,115.061,344399995.0
2006-04-26 09:20:00,115.063,115.075,115.063,115.064,274399993.0
2006-04-26 09:21:00,115.066,115.071,115.054,115.054,238200001.0
2006-04-26 09:22:00,115.057,115.068,115.055,115.068,165100000.0
2006-04-26 09:23:00,115.068,115.069,115.045,115.045,247500005.0
2006-04-26 09:24:00,115.047,115.048,115.041,115.041,72100000.0
2006-04-26 09:25:00,115.046,115.054,115.045,115.048,98699998.0
2006-04-26 09:26:00,115.058,115.059,115.053,115.055,173600002.0
2006-04-26 09:27:00,115.068,115.123,115.068,115.123,175299997.0
2006-04-26 09:28:00,115.14,115.145,115.137,115.141,130100003.0
2006-04-26 09:29:00,115.127,115.127,115.105,115.109,35100000.0
2006-04-26 09:30:00,115.116,115.127,115.095,115.095,224100002.0
2006-04-26 09:31:00,115.088,115.089,115.071,115.071,201699998.0
2006-04-26 09:32:00,115.071,115.096,115.063,115.096,158199997.0
2006-04-26 09:33:00,115.109,115.144,115.109,115.137,158600001.0
2006-04-26 09:34:00,115.135,115.14,115.117,115.117,429999994.0
2006-04-26 09:35:00,115.122,115.124,115.113,115.124,220700001.0
2006-04-26 09:36:00,115.121,115.121,115.104,115.117,211799997.0
2006-04-26 09:37:00,115.132,115.141,115.12,115.14,115000001.0
2006-04-26 09:38:00,115.155,115.165,115.144,115.165,282500002.0
2006-04-26 09:39:00,115.164,115.171,115.163,115.163,83500002.0
2006-04-26 09:40:00,115.166,115.169,115.16,115.16,327600002.0
2006-04-26 09:41:00,115.166,115.183,115.166,115.183,177499996.0
2006-04-26 09:42:00,115.178,115.19,115.169,115.175,111699999.0
2006-04-26 09:43:00,115.17,115.17,115.151,115.164,173299998.0
2006-04-26 09:44:00,115.181,115.209,115.181,115.203,255900006.0
2006-04-26 09:45:00,115.201,115.21,115.191,115.21,135099998.0
2006-04-26 09:46:00,115.22,115.226,115.198,115.198,168300001.0
2006-04-26 09:47:00,115.198,115.209,115.198,115.203,124599998.0
2006-04-26 09:48:00,115.195,115.208,115.195,115.208,327799997.0
2006-04-26 09:49:00,115.196,115.196,115.181,115.187,254099996.0
2006-04-26 09:50:00,115.181,115.182,115.17,115.177,302300000.0
2006-04-26 09:51:00,115.175,115.187,115.175,115.187,205799998.0
2006-04-26 09:52:00,115.184,115.206,115.179,115.206,178100001.0
2006-04-26 09:53:00,115.202,115.218,115.202,115.21,397900001.0
2006-04-26 09:54:00,115.207,115.222,115.207,115.219,199100005.0
2006-04-26 09:55:00,115.242,115.242,115.219,115.223,208999996.0
2006-04-26 09:56:00,115.225,115.228,115.202,115.202,69700000.0
2006-04-26 09:57:00,115.194,115.209,115.194,115.209,196099996.0
2006-04-26 09:58:00,115.213,115.226,115.205,115.22,241699996.0
2006-04-26 09:59:00,115.218,115.228,115.218,115.228,116899999.0
2006-04-26 10:00:00,115.23,115.241,115.228,115.228,297599998.0
2006-04-26 10:01:00,115.233,115.237,115.225,115.235,392199998.0
2006-04-26 10:02:00,115.244,115.248,115.228,115.23,246599999.0
2006-04-26 10:03:00,115.23,115.234,115.207,115.21,510700004.0
2006-04-26 10:04:00,115.208,115.215,115.205,115.208,173099998.0
2006-04-26 10:05:00,115.213,115.215,115.203,115.215,173400000.0
2006-04-26 10:06:00,115.212,115.212,115.203,115.211,150599996.0
2006-04-26 10:07:00,115.211,115.232,115.211,115.232,233700001.0
2006-04-26 10:08:00,115.226,115.226,115.202,115.202,164300003.0
2006-04-26 10:09:00,115.202,115.202,115.176,115.176,181199999.0
2006-04-26 10:10:00,115.176,115.199,115.174,115.197,511600003.0
2006-04-26 10:11:00,115.204,115.204,115.191,115.191,46300000.0
2006-04-26 10:12:00,115.19,115.192,115.183,115.19,256399996.0
2006-04-26 10:13:00,115.191,115.21,115.191,115.21,264400002.0
2006-04-26 10:14:00,115.207,115.208,115.187,115.208,262400002.0
2006-04-26 10:15:00,115.208,115.208,115.184,115.185,259800000.0
2006-04-26 10:16:00,115.184,115.185,115.163,115.182,239800001.0
2006-04-26 10:17:00,115.187,115.189,115.179,115.179,206600001.0
2006-04-26 10:18:00,115.171,115.171,115.142,115.155,315400000.0
2006-04-26 10:19:00,115.148,115.162,115.148,115.148,257799997.0
2006-04-26 10:20:00,115.156,115.161,115.146,115.146,334599999.0
2006-04-26 10:21:00,115.147,115.149,115.138,115.138,79800000.0
2006-04-26 10:22:00,115.127,115.146,115.127,115.146,345299996.0
2006-04-26 10:23:00,115.14,115.14,115.125,115.136,143000001.0
2006-04-26 10:24:00,115.134,115.14,115.128,115.128,191200003.0
2006-04-26 10:25:00,115.127,115.128,115.121,115.126,245900001.0
2006-04-26 10:26:00,115.12,115.124,115.116,115.124,182000000.0
2006-04-26 10:27:00,115.124,115.124,115.116,115.124,167200002.0
2006-04-26 10:28:00,115.128,115.129,115.116,115.126,108199998.0
2006-04-26 10:29:00,115.122,115.138,115.122,115.138,184899998.0
2006-04-26 10:30:00,115.143,115.143,115.123,115.126,308699994.0
2006-04-26 10:31:00,115.132,115.141,115.123,115.141,181399997.0
2006-04-26 10:32:00,115.143,115.143,115.133,115.135,357300005.0
2006-04-26 10:33:00,115.138,115.148,115.138,115.148,274199997.0
2006-04-26 10:34:00,115.148,115.157,115.148,115.15,194400001.0
2006-04-26 10:35:00,115.148,115.168,115.143,115.168,231399999.0
2006-04-26 10:36:00,115.18,115.198,115.18,115.198,110899997.0
2006-04-26 10:37:00,115.213,115.217,115.2,115.207,84900001.0
2006-04-26 10:38:00,115.213,115.213,115.204,115.211,292599994.0
2006-04-26 10:39:00,115.214,115.222,115.206,115.222,189299995.0
2006-04-26 10:40:00,115.218,115.238,115.21,115.235,348200005.0
2006-04-26 10:41:00,115.235,115.238,115.233,115.233,74700001.0
2006-04-26 10:42:00,115.227,115.227,115.2,115.207,209600004.0
2006-04-26 10:43:00,115.203,115.213,115.196,115.208,112499997.0
2006-04-26 10:44:00,115.207,115.21,115.189,115.189,319699999.0
2006-04-26 10:45:00,115.186,115.187,115.186,115.187,69400002.0
2006-04-26 10:46:00,115.18,115.185,115.167,115.167,338999996.0
2006-04-26 10:47:00,115.172,115.181,115.163,115.163,286900007.0
2006-04-26 10:48:00,115.166,115.176,115.166,115.175,147199997.0
2006-04-26 10:49:00,115.163,115.163,115.147,115.155,254699998.0
2006-04-26 10:50:00,115.161,115.165,115.149,115.164,194600000.0
2006-04-26 10:51:00,115.169,115.174,115.164,115.166,365999999.0
2006-04-26 10:52:00,115.169,115.177,115.167,115.17,324499996.0
2006-04-26 10:53:00,115.177,115.196,115.177,115.196,60899998.0
2006-04-26 10:54:00,115.187,115.191,115.179,115.181,252200005.0
2006-04-26 10:55:00,115.182,115.198,115.182,115.189,235799997.0
2006-04-26 10:56:00,115.197,115.206,115.196,115.196,130599997.0
2006-04-26 10:57:00,115.191,115.204,115.191,115.199,186499998.0
2006-04-26 10:58:00,115.193,115.206,115.193,115.195,106600001.0
2006-04-26 10:59:00,115.201,115.201,115.179,115.179,273700003.0
2006-04-26 11:00:00,115.183,115.183,115.174,115.178,270100002.0
2006-04-26 11:01:00,115.181,115.183,115.177,115.178,249600005.0
2006-04-26 11:02:00,115.172,115.172,115.157,115.172,284500005.0
2006-04-26 11:03:00,115.171,115.171,115.159,115.159,119900000.0
2006-04-26 11:04:00,115.153,115.153,115.137,115.142,232500003.0
2006-04-26 11:05:00,115.143,115.151,115.14,115.146,247100001.0
2006-04-26 11:06:00,115.154,115.154,115.145,115.15,308800002.0
2006-04-26 11:07:00,115.147,115.157,115.145,115.145,156199996.0
2006-04-26 11:08:00,115.141,115.153,115.141,115.153,268599999.0
2006-04-26 11:09:00,115.157,115.157,115.141,115.148,177800002.0
2006-04-26 11:10:00,115.156,115.159,115.15,115.157,214500000.0
2006-04-26 11:11:00,115.157,115.163,115.156,115.163,164000001.0
2006-04-26 11:12:00,115.163,115.169,115.151,115.165,462600001.0
2006-04-26 11:13:00,115.161,115.163,115.152,115.152,231400001.0
2006-04-26 11:14:00,115.151,115.161,115.15,115.155,315100003.0
2006-04-26 11:15:00,115.154,115.172,115.154,115.169,150300000.0
2006-04-26 11:16:00,115.162,115.171,115.161,115.165,99399996.0
2006-04-26 11:17:00,115.168,115.171,115.164,115.167,195199999.0
2006-04-26 11:18:00,115.166,115.17,115.159,115.17,118200002.0
2006-04-26 11:19:00,115.164,115.172,115.162,115.168,223999999.0
2006-04-26 11:20:00,115.18,115.185,115.173,115.173,261699996.0
2006-04-26 11:21:00,115.173,115.187,115.173,115.175,160600003.0
2006-04-26 11:22:00,115.179,115.179,115.166,115.177,201799997.0
2006-04-26 11:23:00,115.175,115.175,115.152,115.152,250800000.0
2006-04-26 11:24:00,115.145,115.154,115.133,115.133,170399999.0
2006-04-26 11:25:00,115.129,115.149,115.129,115.149,205099995.0
2006-04-26 11:26:00,115.154,115.158,115.143,115.143,205900000.0
2006-04-26 11:27:00,115.147,115.166,115.146,115.166,70900002.0
2006-04-26 11:28:00,115.174,115.179,115.167,115.167,227599996.0
2006-04-26 11:29:00,115.181,115.199,115.181,115.19,95900000.0
2006-04-26 11:30:00,115.191,115.191,115.175,115.179,267500006.0
2006-04-26 11:31:00,115.18,115.187,115.178,115.187,209900000.0
2006-04-26 11:32:00,115.187,115.187,115.163,115.17,264799999.0
2006-04-26 11:33:00,115.173,115.173,115.152,115.159,215699998.0
2006-04-26 11:34:00,115.158,115.16,115.15,115.16,158500001.0
2006-04-26 11:35:00,115.162,115.162,115.154,115.156,128200004.0
2006-04-26 11:36:00,115.145,115.154,115.142,115.146,218099999.0
2006-04-26 11:37:00,115.144,115.144,115.131,115.137,103800004.0
2006-04-26 11:38:00,115.13,115.13,115.113,115.115,77900000.0
2006-04-26 11:39:00,115.12,115.12,115.101,115.101,342900000.0
2006-04-26 11:40:00,115.087,115.102,115.087,115.102,89200001.0
2006-04-26 11:41:00,115.103,115.115,115.098,115.1,188799997.0
2006-04-26 11:42:00,115.102,115.112,115.102,115.106,239099998.0
2006-04-26 11:43:00,115.103,115.103,115.078,115.078,167599996.0
2006-04-26 11:44:00,115.09,115.099,115.09,115.095,125200002.0
2006-04-26 11:45:00,115.103,115.104,115.085,115.104,368299999.0
2006-04-26 11:46:00,115.103,115.103,115.092,115.097,167300005.0
2006-04-26 11:47:00,115.091,115.095,115.086,115.093,159600002.0
2006-04-26 11:48:00,115.102,115.115,115.102,115.104,145300002.0
2006-04-26 11:49:00,115.102,115.105,115.094,115.1,39800000.0
2006-04-26 11:50:00,115.103,115.12,115.103,115.119,295799999.0
2006-04-26 11:51:00,115.119,115.129,115.117,115.119,370299991.0
2006-04-26 11:52:00,115.125,115.132,115.114,115.132,141799999.0
2006-04-26 11:53:00,115.131,115.144,115.131,115.142,274799995.0
2006-04-26 11:54:00,115.143,115.143,115.124,115.134,415300009.0
2006-04-26 11:55:00,115.129,115.129,115.115,115.118,262899994.0
2006-04-26 11:56:00,115.111,115.119,115.103,115.112,246700000.0
2006-04-26 11:57:00,115.112,115.119,115.111,115.117,205000000.0
2006-04-26 11:58:00,115.118,115.118,115.104,115.113,228300001.0
2006-04-26 11:59:00,115.111,115.124,115.111,115.111,386900003.0
2006-04-26 12:00:00,115.112,115.121,115.111,115.111,253699998.0
2006-04-26 12:01:00,115.113,115.113,115.097,115.097,274999992.0
2006-04-26 12:02:00,115.102,115.116,115.102,115.116,247599997.0
2006-04-26 12:03:00,115.12,115.12,115.104,115.104,175500000.0
2006-04-26 12:04:00,115.116,115.122,115.11,115.11,259700003.0
2006-04-26 12:05:00,115.106,115.106,115.094,115.105,201100001.0
2006-04-26 12:06:00,115.1,115.107,115.096,115.1,292500002.0
2006-04-26 12:07:00,115.112,115.125,115.111,115.125,219299995.0
2006-04-26 12:08:00,115.129,115.137,115.129,115.137,38900000.0
2006-04-26 12:09:00,115.143,115.165,115.143,115.156,340599999.0
2006-04-26 12:10:00,115.159,115.176,115.15,115.176,276400001.0
2006-04-26 12:11:00,115.188,115.2,115.186,115.197,424800001.0
2006-04-26 12:12:00,115.205,115.238,115.193,115.238,337800006.0
2006-04-26 12:13:00,115.243,115.251,115.228,115.251,94300001.0
2006-04-26 12:14:00,115.258,115.258,115.238,115.241,331999996.0
2006-04-26 12:15:00,115.238,115.238,115.215,115.215,142299996.0
2006-04-26 12:16:00,115.21,115.216,115.202,115.215,203299998.0
2006-04-26 12:17:00,115.217,115.228,115.215,115.216,430299999.0
2006-04-26 12:18:00,115.214,115.221,115.214,115.221,58999998.0
2006-04-26 12:19:00,115.219,115.25,115.214,115.25,273400004.0
2006-04-26 12:20:00,115.253,115.253,115.242,115.242,178400001.0
2006-04-26 12:21:00,115.243,115.252,115.243,115.246,300600003.0
2006-04-26 12:22:00,115.245,115.261,115.245,115.261,96299999.0
2006-04-26 12:23:00,115.263,115.263,115.247,115.247,274099996.0
2006-04-26 12:24:00,115.252,115.255,115.248,115.255,134999998.0
2006-04-26 12:25:00,115.247,115.253,115.238,115.249,420500003.0
2006-04-26 12:26:00,115.247,115.247,115.238,115.244,118500002.0
2006-04-26 12:27:00,115.248,115.257,115.244,115.257,266499997.0
2006-04-26 12:28:00,115.257,115.263,115.247,115.247,163900002.0
2006-04-26 12:29:00,115.24,115.24,115.227,115.229,247999997.0
2006-04-26 12:30:00,115.227,115.235,115.223,115.228,266400004.0
2006-04-26 12:31:00,115.224,115.229,115.224,115.229,40499999.0
2006-04-26 12:32:00,115.217,115.217,115.196,115.196,329000002.0
2006-04-26 12:33:00,115.2,115.205,115.195,115.2,126100002.0
2006-04-26 12:34:00,115.198,115.203,115.198,115.201,182199996.0
2006-04-26 12:35:00,115.205,115.205,115.197,115.201,336900001.0
2006-04-26 12:36:00,115.194,115.194,115.181,115.19,158499997.0
2006-04-26 12:37:00,115.192,115.201,115.19,115.191,199800000.0
2006-04-26 12:38:00,115.192,115.201,115.192,115.192,126000001.0
2006-04-26 12:39:00,115.198,115.204,115.183,115.183,176800001.0
2006-04-26 12:40:00,115.192,115.208,115.192,115.199,272699997.0
2006-04-26 12:41:00,115.202,115.211,115.199,115.208,126500000.0
2006-04-26 12:42:00,115.216,115.22,115.198,115.22,123799997.0
2006-04-26 12:43:00,115.222,115.222,115.211,115.212,105500000.0
2006-04-26 12:44:00,115.215,115.226,115.208,115.208,322099998.0
2006-04-26 12:45:00,115.218,115.218,115.2,115.21,264999997.0
2006-04-26 12:46:00,115.214,115.291,115.214,115.291,340299997.0
2006-04-26 12:47:00,115.31,115.311,115.294,115.307,423900001.0
2006-04-26 12:48:00,115.305,115.305,115.288,115.292,376599996.0
2006-04-26 12:49:00,115.285,115.285,115.259,115.262,268100006.0
2006-04-26 12:50:00,115.265,115.283,115.251,115.251,254800007.0
2006-04-26 12:51:00,115.246,115.246,115.226,115.235,253400006.0
2006-04-26 12:52:00,115.241,115.241,115.223,115.229,212399998.0
2006-04-26 12:53:00,115.225,115.225,115.213,115.222,137999998.0
2006-04-26 12:54:00,115.224,115.231,115.224,115.227,304099993.0
2006-04-26 12:55:00,115.239,115.245,115.239,115.245,194800002.0
2006-04-26 12:56:00,115.249,115.253,115.234,115.248,341099994.0
2006-04-26 12:57:00,115.252,115.268,115.248,115.257,249499999.0
2006-04-26 12:58:00,115.25,115.255,115.238,115.238,291799993.0
2006-04-26 12:59:00,115.239,115.251,115.235,115.249,321300001.0
2006-04-26 13:00:00,115.251,115.251,115.222,115.222,89700001.0
2006-04-26 13:01:00,115.209,115.221,115.209,115.218,202099998.0
2006-04-26 13:02:00,115.224,115.224,115.211,115.223,182799998.0
2006-04-26 13:03:00,115.237,115.248,115.237,115.245,258600008.0
2006-04-26 13:04:00,115.236,115.249,115.236,115.237,318200000.0
2006-04-26 13:05:00,115.24,115.25,115.24,115.249,369899998.0
2006-04-26 13:06:00,115.252,115.259,115.252,115.259,151300003.0
2006-04-26 13:07:00,115.256,115.256,115.23,115.231,47400001.0
2006-04-26 13:08:00,115.216,115.216,115.202,115.202,114200001.0
2006-04-26 13:09:00,115.201,115.202,115.182,115.182,148300000.0
2006-04-26 13:10:00,115.182,115.182,115.168,115.168,113700004.0
2006-04-26 13:11:00,115.159,115.178,115.159,115.177,305999997.0
2006-04-26 13:12:00,115.175,115.202,115.175,115.195,298899997.0
2006-04-26 13:13:00,115.194,115.194,115.173,115.173,208600000.0
2006-04-26 13:14:00,115.182,115.208,115.182,115.204,187699998.0
2006-04-26 13:15:00,115.209,115.237,115.209,115.232,233500001.0
2006-04-26 13:16:00,115.218,115.24,115.215,115.228,169100000.0
2006-04-26 13:17:00,115.227,115.228,115.217,115.217,146599999.0
2006-04-26 13:18:00,115.223,115.225,115.206,115.219,352799991.0
2006-04-26 13:19:00,115.212,115.214,115.203,115.206,393200000.0
2006-04-26 13:20:00,115.206,115.208,115.192,115.192,254900005.0
2006-04-26 13:21:00,115.204,115.217,115.204,115.211,338200005.0
2006-04-26 13:22:00,115.207,115.211,115.2,115.2,329800007.0
2006-04-26 13:23:00,115.19,115.197,115.181,115.186,215099998.0
2006-04-26 13:24:00,115.181,115.181,115.172,115.172,186099998.0
2006-04-26 13:25:00,115.168,115.168,115.155,115.164,90499999.0
2006-04-26 13:26:00,115.168,115.171,115.165,115.167,208799999.0
2006-04-26 13:27:00,115.161,115.161,115.149,115.149,164000000.0
2006-04-26 13:28:00,115.15,115.155,115.15,115.155,100700002.0
2006-04-26 13:29:00,115.153,115.153,115.14,115.145,254200001.0
2006-04-26 13:30:00,115.143,115.143,115.13,115.141,166100001.0
2006-04-26 13:31:00,115.145,115.145,115.138,115.14,208299996.0
2006-04-26 13:32:00,115.146,115.153,115.14,115.14,362599997.0
2006-04-26 13:33:00,115.143,115.143,115.13,115.13,431100005.0
2006-04-26 13:34:00,115.119,115.132,115.114,115.132,265899999.0
2006-04-26 13:35:00,115.13,115.131,115.12,115.121,224800005.0
2006-04-26 13:36:00,115.119,115.127,115.11,115.11,368999998.0
2006-04-26 13:37:00,115.109,115.112,115.103,115.11,220100003.0
2006-04-26 13:38:00,115.104,115.113,115.098,115.106,170199998.0
2006-04-26 13:39:00,115.115,115.117,115.109,115.117,163700002.0
2006-04-26 13:40:00,115.122,115.122,115.094,115.105,249300006.0
2006-04-26 13:41:00,115.1,115.109,115.095,115.105,286899997.0
2006-04-26 13:42:00,115.114,115.12,115.113,115.116,217799996.0
2006-04-26 13:43:00,115.115,115.115,115.108,115.115,177100001.0
2006-04-26 13:44:00,115.115,115.115,115.11,115.11,258399998.0
2006-04-26 13:45:00,115.112,115.12,115.112,115.117,192299998.0
2006-04-26 13:46:00,115.119,115.122,115.1,115.1,214299996.0
2006-04-26 13:47:00,115.107,115.114,115.099,115.112,219400000.0
2006-04-26 13:48:00,115.112,115.112,115.097,115.099,126399999.0
2006-04-26 13:49:00,115.089,115.095,115.076,115.087,150100002.0
2006-04-26 13:50:00,115.095,115.095,115.082,115.082,314100003.0
2006-04-26 13:51:00,115.084,115.101,115.084,115.1,395499991.0
2006-04-26 13:52:00,115.095,115.114,115.095,115.106,337800000.0
2006-04-26 13:53:00,115.106,115.118,115.106,115.109,170100003.0
2006-04-26 13:54:00,115.115,115.123,115.11,115.123,224400006.0
2006-04-26 13:55:00,115.118,115.118,115.103,115.113,207700002.0
2006-04-26 13:56:00,115.113,115.121,115.106,115.108,380699996.0
2006-04-26 13:57:00,115.103,115.103,115.081,115.081,283099998.0
2006-04-26 13:58:00,115.072,115.072,115.042,115.048,144500001.0
2006-04-26 13:59:00,115.049,115.063,115.044,115.044,263700006.0
2006-04-26 14:00:00,115.042,115.051,115.039,115.039,291200010.0
2006-04-26 14:01:00,115.023,115.023,114.99,114.99,359100001.0
2006-04-26 14:02:00,114.983,114.983,114.967,114.968,275000004.0
2006-04-26 14:03:00,114.967,115.021,114.967,115.021,368900005.0
2006-04-26 14:04:00,115.006,115.006,114.967,114.97,327500001.0
2006-04-26 14:05:00,114.961,114.968,114.947,114.955,211500001.0
2006-04-26 14:06:00,114.957,114.961,114.951,114.952,218500000.0
2006-04-26 14:07:00,114.951,114.952,114.941,114.944,187400005.0
2006-04-26 14:08:00,114.943,114.961,114.941,114.955,367600001.0
2006-04-26 14:09:00,114.945,114.956,114.945,114.948,213699997.0
2006-04-26 14:10:00,114.953,114.959,114.915,114.915,413300006.0
2006-04-26 14:11:00,114.917,114.928,114.916,114.927,186200000.0
2006-04-26 14:12:00,114.927,114.959,114.927,114.959,113999998.0
2006-04-26 14:13:00,114.97,114.972,114.951,114.951,251399993.0
2006-04-26 14:14:00,114.959,114.967,114.942,114.942,412799995.0
2006-04-26 14:15:00,114.935,114.944,114.914,114.914,355700006.0
2006-04-26 14:16:00,114.909,114.951,114.909,114.951,94699999.0
2006-04-26 14:17:00,114.955,114.969,114.945,114.945,294900000.0
2006-04-26 14:18:00,114.928,114.928,114.9,114.9,228299998.0
2006-04-26 14:19:00,114.903,114.909,114.888,114.898,257299999.0
2006-04-26 14:20:00,114.887,114.887,114.87,114.881,174800000.0
2006-04-26 14:21:00,114.89,114.9,114.89,114.9,90700002.0
2006-04-26 14:22:00,114.906,114.913,114.9,114.9,323800003.0
2006-04-26 14:23:00,114.901,114.901,114.878,114.896,470199985.0
2006-04-26 14:24:00,114.903,114.913,114.893,114.893,252900000.0
2006-04-26 14:25:00,114.897,114.914,114.897,114.908,182500002.0
2006-04-26 14:26:00,114.906,114.913,114.906,114.906,222900005.0
2006-04-26 14:27:00,114.905,114.917,114.904,114.914,128500001.0
2006-04-26 14:28:00,114.909,114.919,114.905,114.91,247199996.0
2006-04-26 14:29:00,114.914,114.94,114.914,114.94,192000004.0
2006-04-26 14:30:00,114.938,115.086,114.929,115.086,428900002.0
2006-04-26 14:31:00,115.1,115.176,115.08,115.176,178800002.0
2006-04-26 14:32:00,115.171,115.181,115.126,115.126,197100001.0
2006-04-26 14:33:00,115.124,115.124,115.091,115.104,349800004.0
2006-04-26 14:34:00,115.109,115.173,115.109,115.173,135499999.0
2006-04-26 14:35:00,115.192,115.238,115.192,115.205,210600000.0
2006-04-26 14:36:00,115.179,115.193,115.161,115.163,161100002.0
2006-04-26 14:37:00,115.162,115.194,115.154,115.194,354800002.0
2006-04-26 14:38:00,115.21,115.235,115.21,115.228,201999996.0
2006-04-26 14:39:00,115.218,115.227,115.212,115.222,140200002.0
2006-04-26 14:40:00,115.224,115.226,115.211,115.225,328200005.0
2006-04-26 14:41:00,115.249,115.282,115.249,115.259,117100001.0
2006-04-26 14:42:00,115.252,115.303,115.252,115.296,241599999.0
2006-04-26 14:43:00,115.297,115.299,115.289,115.294,281900001.0
2006-04-26 14:44:00,115.292,115.348,115.283,115.348,183900004.0
2006-04-26 14:45:00,115.346,115.346,115.308,115.316,302999994.0
2006-04-26 14:46:00,115.301,115.301,115.262,115.262,72900000.0
2006-04-26 14:47:00,115.251,115.258,115.229,115.229,286899996.0
2006-04-26 14:48:00,115.226,115.226,115.198,115.212,197899997.0
2006-04-26 14:49:00,115.208,115.217,115.14,115.151,196399998.0
2006-04-26 14:50:00,115.158,115.17,115.156,115.159,260399992.0
2006-04-26 14:51:00,115.165,115.176,115.121,115.121,233799999.0
2006-04-26 14:52:00,115.134,115.17,115.134,115.166,96900001.0
2006-04-26 14:53:00,115.164,115.231,115.164,115.231,247900007.0
2006-04-26 14:54:00,115.242,115.245,115.236,115.237,244299999.0
2006-04-26 14:55:00,115.221,115.221,115.198,115.2,355500001.0
2006-04-26 14:56:00,115.198,115.225,115.187,115.225,237700003.0
2006-04-26 14:57:00,115.217,115.217,115.196,115.204,181400001.0
2006-04-26 14:58:00,115.2,115.2,115.161,115.161,166199998.0
2006-04-26 14:59:00,115.153,115.155,115.146,115.152,270200004.0
2006-04-26 15:00:00,115.144,115.144,115.121,115.121,52300001.0
2006-04-26 15:01:00,115.132,115.149,115.132,115.141,189199998.0
2006-04-26 15:02:00,115.13,115.13,115.106,115.109,145400002.0
2006-04-26 15:03:00,115.108,115.108,115.09,115.103,162000001.0
2006-04-26 15:04:00,115.066,115.066,114.962,114.964,222499994.0
2006-04-26 15:05:00,114.963,114.998,114.961,114.993,226199993.0
2006-04-26 15:06:00,114.998,115.047,114.998,115.04,219599996.0
2006-04-26 15:07:00,115.024,115.06,115.024,115.06,202700001.0
2006-04-26 15:08:00,115.058,115.058,114.982,114.982,236299998.0
2006-04-26 15:09:00,114.992,115.02,114.971,115.019,313400000.0
2006-04-26 15:10:00,115.04,115.053,115.032,115.035,268500006.0
2006-04-26 15:11:00,115.033,115.042,115.024,115.028,188600000.0
2006-04-26 15:12:00,115.027,115.027,114.979,114.979,172000004.0
2006-04-26 15:13:00,114.979,114.983,114.963,114.97,211000002.0
2006-04-26 15:14:00,114.963,114.979,114.958,114.979,189199998.0
2006-04-26 15:15:00,114.955,114.955,114.905,114.906,181000000.0
2006-04-26 15:16:00,114.922,114.937,114.922,114.937,100299997.0
2006-04-26 15:17:00,114.923,114.923,114.911,114.915,217599998.0
2006-04-26 15:18:00,114.92,114.93,114.92,114.923,203700001.0
2006-04-26 15:19:00,114.914,114.916,114.885,114.885,289800004.0
2006-04-26 15:20:00,114.889,114.909,114.887,114.896,339199998.0
2006-04-26 15:21:00,114.893,114.893,114.87,114.87,314800002.0
2006-04-26 15:22:00,114.882,114.905,114.882,114.892,194999997.0
2006-04-26 15:23:00,114.893,114.901,114.876,114.877,174200003.0
2006-04-26 15:24:00,114.886,114.909,114.886,114.899,223999997.0
2006-04-26 15:25:00,114.883,114.918,114.861,114.918,144400002.0
2006-04-26 15:26:00,114.925,114.925,114.893,114.905,175900003.0
2006-04-26 15:27:00,114.893,114.944,114.884,114.944,281800001.0
2006-04-26 15:28:00,114.953,114.956,114.937,114.945,162700001.0
2006-04-26 15:29:00,114.942,114.945,114.919,114.919,412400000.0
2006-04-26 15:30:00,114.929,114.944,114.907,114.907,270999996.0
2006-04-26 15:31:00,114.911,114.912,114.872,114.872,112400000.0
2006-04-26 15:32:00,114.864,114.884,114.864,114.877,312299999.0
2006-04-26 15:33:00,114.887,114.892,114.844,114.844,320399996.0
2006-04-26 15:34:00,114.841,114.856,114.833,114.833,128700002.0
2006-04-26 15:35:00,114.838,114.873,114.838,114.87,249099996.0
2006-04-26 15:36:00,114.866,114.866,114.839,114.841,203600000.0
2006-04-26 15:37:00,114.823,114.824,114.802,114.805,223700001.0
2006-04-26 15:38:00,114.811,114.85,114.811,114.85,227300002.0
2006-04-26 15:39:00,114.839,114.84,114.817,114.82,261300000.0
2006-04-26 15:40:00,114.82,114.831,114.808,114.831,247299997.0
2006-04-26 15:41:00,114.829,114.834,114.797,114.797,299000006.0
2006-04-26 15:42:00,114.793,114.827,114.793,114.818,347200000.0
2006-04-26 15:43:00,114.818,114.86,114.809,114.86,254499997.0
2006-04-26 15:44:00,114.854,114.869,114.854,114.859,182399999.0
2006-04-26 15:45:00,114.866,114.866,114.848,114.851,342200003.0
2006-04-26 15:46:00,114.853,114.862,114.847,114.852,312400002.0
2006-04-26 15:47:00,114.855,114.871,114.855,114.859,158300000.0
2006-04-26 15:48:00,114.869,114.869,114.846,114.862,332399998.0
2006-04-26 15:49:00,114.86,114.863,114.833,114.833,280299997.0
2006-04-26 15:50:00,114.829,114.859,114.829,114.845,572700003.0
2006-04-26 15:51:00,114.84,114.84,114.825,114.836,136700000.0
2006-04-26 15:52:00,114.824,114.83,114.814,114.83,254600000.0
2006-04-26 15:53:00,114.839,114.845,114.826,114.829,253000000.0
2006-04-26 15:54:00,114.83,114.838,114.825,114.835,312299998.0
2006-04-26 15:55:00,114.834,114.846,114.828,114.846,266999993.0
2006-04-26 15:56:00,114.845,114.848,114.834,114.842,242700001.0
2006-04-26 15:57:00,114.825,114.867,114.825,114.867,242400003.0
2006-04-26 15:58:00,114.882,114.904,114.882,114.889,114100002.0
2006-04-26 15:59:00,114.854,114.854,114.838,114.838,5600000.0
2006-04-26 16:00:00,114.854,114.907,114.841,114.907,227499997.0
2006-04-26 16:01:00,114.915,115.049,114.915,115.049,262200003.0
2006-04-26 16:02:00,115.041,115.041,114.962,114.962,199700002.0
2006-04-26 16:03:00,114.962,114.973,114.94,114.954,371600000.0
2006-04-26 16:04:00,114.946,114.964,114.913,114.913,247099995.0
2006-04-26 16:05:00,114.905,114.905,114.86,114.86,170200001.0
2006-04-26 16:06:00,114.833,114.833,114.794,114.794,236700003.0
2006-04-26 16:07:00,114.755,114.755,114.72,114.722,209000001.0
2006-04-26 16:08:00,114.73,114.733,114.695,114.709,324899996.0
2006-04-26 16:09:00,114.737,114.765,114.737,114.761,202200006.0
2006-04-26 16:10:00,114.748,114.749,114.723,114.723,114399998.0
2006-04-26 16:11:00,114.722,114.752,114.719,114.735,378400000.0
2006-04-26 16:12:00,114.759,114.775,114.747,114.762,139599998.0
2006-04-26 16:13:00,114.794,114.817,114.78,114.817,406499999.0
2006-04-26 16:14:00,114.825,114.828,114.813,114.817,187400003.0
2006-04-26 16:15:00,114.82,114.846,114.805,114.846,154400003.0
2006-04-26 16:16:00,114.846,114.846,114.816,114.83,369100002.0
2006-04-26 16:17:00,114.831,114.836,114.814,114.823,197599997.0
2006-04-26 16:18:00,114.821,114.829,114.8,114.829,145500002.0
2006-04-26 16:19:00,114.832,114.862,114.832,114.862,319300004.0
2006-04-26 16:20:00,114.857,114.857,114.811,114.844,267899997.0
2006-04-26 16:21:00,114.856,114.856,114.813,114.823,194799998.0
2006-04-26 16:22:00,114.838,114.854,114.827,114.84,388999999.0
2006-04-26 16:23:00,114.838,114.865,114.838,114.865,255200007.0
2006-04-26 16:24:00,114.85,114.859,114.833,114.859,198400002.0
2006-04-26 16:25:00,114.858,114.867,114.856,114.866,90299999.0
2006-04-26 16:26:00,114.867,114.899,114.867,114.899,299799997.0
2006-04-26 16:27:00,114.9,114.9,114.884,114.889,235800005.0
2006-04-26 16:28:00,114.893,114.898,114.883,114.898,253499995.0
2006-04-26 16:29:00,114.902,114.91,114.888,114.889,144500001.0
2006-04-26 16:30:00,114.881,114.887,114.878,114.88,156500001.0
2006-04-26 16:31:00,114.881,114.881,114.854,114.854,132900002.0
2006-04-26 16:32:00,114.838,114.857,114.83,114.83,184300002.0
2006-04-26 16:33:00,114.821,114.83,114.821,114.829,55899999.0
2006-04-26 16:34:00,114.83,114.835,114.826,114.83,221799997.0
2006-04-26 16:35:00,114.837,114.837,114.813,114.813,395200002.0
2006-04-26 16:36:00,114.817,114.838,114.817,114.835,154199997.0
2006-04-26 16:37:00,114.835,114.856,114.823,114.856,159899998.0
2006-04-26 16:38:00,114.862,114.862,114.838,114.857,132700001.0
2006-04-26 16:39:00,114.865,114.893,114.851,114.893,338200004.0
2006-04-26 16:40:00,114.901,114.908,114.888,114.895,190700000.0
2006-04-26 16:41:00,114.902,114.909,114.89,114.906,247800005.0
2006-04-26 16:42:00,114.905,114.905,114.892,114.896,187500000.0
2006-04-26 16:43:00,114.895,114.901,114.888,114.897,269500002.0
2006-04-26 16:44:00,114.899,114.914,114.899,114.911,188200002.0
2006-04-26 16:45:00,114.917,114.939,114.915,114.939,248499999.0
2006-04-26 16:46:00,114.957,114.985,114.945,114.972,354900004.0
2006-04-26 16:47:00,114.965,114.991,114.955,114.956,124400000.0
2006-04-26 16:48:00,114.945,114.973,114.945,114.967,335799997.0
2006-04-26 16:49:00,114.958,114.962,114.945,114.945,227000007.0
2006-04-26 16:50:00,114.945,114.957,114.941,114.941,260100002.0
2006-04-26 16:51:00,114.94,114.94,114.907,114.916,248999999.0
2006-04-26 16:52:00,114.918,114.92,114.908,114.909,113799999.0
2006-04-26 16:53:00,114.9,114.9,114.897,114.897,50800000.0
2006-04-26 16:54:00,114.899,114.899,114.87,114.875,226799999.0
2006-04-26 16:55:00,114.872,114.883,114.864,114.873,224599998.0
2006-04-26 16:56:00,114.875,114.875,114.867,114.867,172900004.0
2006-04-26 16:57:00,114.863,114.863,114.841,114.851,153399998.0
2006-04-26 16:58:00,114.85,114.854,114.833,114.837,296800004.0
2006-04-26 16:59:00,114.835,114.869,114.825,114.868,284200003.0
2006-04-26 17:00:00,114.87,114.874,114.839,114.869,259900000.0
2006-04-26 17:01:00,114.874,114.911,114.86,114.911,330100005.0
2006-04-26 17:02:00,114.91,114.91,114.877,114.899,223400002.0
2006-04-26 17:03:00,114.895,114.895,114.857,114.857,177599999.0
2006-04-26 17:04:00,114.858,114.858,114.848,114.849,234699996.0
2006-04-26 17:05:00,114.84,114.845,114.835,114.835,165800001.0
2006-04-26 17:06:00,114.84,114.84,114.814,114.839,217900002.0
2006-04-26 17:07:00,114.852,114.861,114.851,114.851,221799995.0
2006-04-26 17:08:00,114.83,114.83,114.806,114.806,145300003.0
2006-04-26 17:09:00,114.802,114.803,114.771,114.771,199599998.0
2006-04-26 17:10:00,114.778,114.819,114.776,114.819,372600001.0
2006-04-26 17:11:00,114.805,114.805,114.799,114.799,223599999.0
2006-04-26 17:12:00,114.805,114.818,114.805,114.817,290599997.0
2006-04-26 17:13:00,114.823,114.823,114.805,114.807,218900001.0
2006-04-26 17:14:00,114.803,114.809,114.803,114.807,209100000.0
2006-04-26 17:15:00,114.804,114.809,114.801,114.807,156099999.0
2006-04-26 17:16:00,114.798,114.809,114.795,114.807,285899998.0
2006-04-26 17:17:00,114.805,114.81,114.804,114.805,321999998.0
2006-04-26 17:18:00,114.804,114.809,114.804,114.809,75000000.0
2006-04-26 17:19:00,114.812,114.823,114.808,114.808,269600007.0
2006-04-26 17:20:00,114.81,114.817,114.81,114.81,348100002.0
2006-04-26 17:21:00,114.812,114.815,114.81,114.81,159200001.0
2006-04-26 17:22:00,114.805,114.805,114.79,114.801,129100001.0
2006-04-26 17:23:00,114.792,114.796,114.785,114.785,204199995.0
2006-04-26 17:24:00,114.783,114.783,114.774,114.778,124800000.0
2006-04-26 17:25:00,114.785,114.801,114.784,114.801,205000005.0
2006-04-26 17:26:00,114.8,114.838,114.8,114.838,153999999.0
2006-04-26 17:27:00,114.84,114.84,114.821,114.821,162400002.0
2006-04-26 17:28:00,114.83,114.832,114.816,114.832,268199996.0
2006-04-26 17:29:00,114.827,114.839,114.811,114.811,284800001.0
2006-04-26 17:30:00,114.801,114.807,114.789,114.789,220299999.0
2006-04-26 17:31:00,114.79,114.816,114.79,114.813,150499999.0
2006-04-26 17:32:00,114.812,114.812,114.799,114.809,172500001.0
2006-04-26 17:33:00,114.8,114.8,114.757,114.76,178000002.0
2006-04-26 17:34:00,114.747,114.76,114.746,114.752,118300002.0
2006-04-26 17:35:00,114.759,114.772,114.759,114.766,285499999.0
2006-04-26 17:36:00,114.765,114.765,114.737,114.754,331699997.0
2006-04-26 17:37:00,114.758,114.76,114.738,114.738,114400004.0
2006-04-26 17:38:00,114.742,114.743,114.729,114.743,337300009.0
2006-04-26 17:39:00,114.742,114.75,114.742,114.746,296500001.0
2006-04-26 17:40:00,114.747,114.796,114.747,114.796,261800000.0
2006-04-26 17:41:00,114.8,114.805,114.8,114.8,384500004.0
2006-04-26 17:42:00,114.795,114.795,114.767,114.77,206499998.0
2006-04-26 17:43:00,114.766,114.769,114.754,114.763,141300000.0
2006-04-26 17:44:00,114.781,114.781,114.765,114.773,298100000.0
2006-04-26 17:45:00,114.765,114.765,114.761,114.763,134600004.0
2006-04-26 17:46:00,114.767,114.782,114.767,114.782,127599995.0
2006-04-26 17:47:00,114.775,114.785,114.773,114.773,400199993.0
2006-04-26 17:48:00,114.772,114.778,114.772,114.778,83799998.0
2006-04-26 17:49:00,114.781,114.794,114.778,114.785,319099997.0
2006-04-26 17:50:00,114.787,114.794,114.783,114.787,381499998.0
2006-04-26 17:51:00,114.78,114.78,114.751,114.751,267800001.0
2006-04-26 17:52:00,114.749,114.757,114.74,114.74,243399998.0
2006-04-26 17:53:00,114.745,114.75,114.728,114.728,122799998.0
2006-04-26 17:54:00,114.733,114.752,114.733,114.752,135599999.0
2006-04-26 17:55:00,114.748,114.748,114.729,114.733,197000001.0
2006-04-26 17:56:00,114.737,114.743,114.733,114.743,120100001.0
2006-04-26 17:57:00,114.736,114.736,114.713,114.726,269200004.0
2006-04-26 17:58:00,114.718,114.74,114.717,114.729,179300005.0
2006-04-26 17:59:00,114.729,114.729,114.696,114.704,168800002.0
2006-04-26 18:00:00,114.699,114.705,114.657,114.663,252199998.0
2006-04-26 18:01:00,114.67,114.69,114.65,114.69,2024499983.0
2006-04-26 18:02:00,114.7,114.7,114.69,114.69,2024499983.0
2006-04-26 18:03:00,114.68,114.69,114.65,114.68,2024499983.0
2006-04-26 18:04:00,114.69,114.69,114.66,114.69,2024499983.0
2006-04-26 18:05:00,114.68,114.71,114.68,114.69,2024499983.0
2006-04-26 18:06:00,114.7,114.72,114.69,114.71,2024499983.0
2006-04-26 18:07:00,114.72,114.72,114.67,114.67,2024499983.0
2006-04-26 18:08:00,114.66,114.71,114.66,114.7,2024499983.0
2006-04-26 18:09:00,114.71,114.71,114.68,114.68,2024499983.0
2006-04-26 18:10:00,114.67,114.67,114.62,114.64,2024499983.0
2006-04-26 18:11:00,114.636,114.642,114.632,114.637,2024499983.0
2006-04-26 18:12:00,114.632,114.653,114.632,114.653,1991999996.0
2006-04-26 18:13:00,114.66,114.66,114.62,114.63,1592000011.0
2006-04-26 18:14:00,114.62,114.63,114.61,114.61,1592000011.0
2006-04-26 18:15:00,114.62,114.63,114.62,114.62,1592000011.0
2006-04-26 18:16:00,114.63,114.63,114.61,114.61,1592000011.0
2006-04-26 18:17:00,114.62,114.62,114.62,114.62,1592000011.0
2006-04-26 18:18:00,114.61,114.64,114.61,114.63,1592000011.0
2006-04-26 18:19:00,114.64,114.66,114.64,114.66,1592000011.0
2006-04-26 18:20:00,114.67,114.69,114.66,114.67,1592000011.0
2006-04-26 18:21:00,114.66,114.67,114.66,114.67,1592000011.0
2006-04-26 18:22:00,114.66,114.66,114.65,114.65,1592000011.0
2006-04-26 18:23:00,114.66,114.66,114.64,114.65,1592000011.0
2006-04-26 18:24:00,114.64,114.67,114.63,114.67,1592000011.0
2006-04-26 18:25:00,114.68,114.68,114.67,114.67,1592000011.0
2006-04-26 18:26:00,114.68,114.68,114.67,114.68,1592000011.0
2006-04-26 18:27:00,114.676,114.683,114.67,114.683,1592000011.0
2006-04-26 18:28:00,114.69,114.73,114.69,114.72,1915500010.0
2006-04-26 18:29:00,114.71,114.73,114.71,114.73,1915500010.0
2006-04-26 18:30:00,114.717,114.723,114.708,114.711,1915500010.0
2006-04-26 18:34:00,114.71,114.71,114.71,114.71,1958000014.0
2006-04-26 18:35:00,114.7,114.71,114.7,114.71,1958000014.0
2006-04-26 18:36:00,114.699,114.704,114.69,114.701,1958000014.0
2006-04-26 18:37:00,114.698,114.702,114.694,114.695,1312700003.0
2006-04-26 18:38:00,114.693,114.695,114.685,114.69,1427700001.0
2006-04-26 18:39:00,114.691,114.691,114.673,114.677,629099995.0
2006-04-26 18:40:00,114.679,114.695,114.679,114.687,2100499991.0
2006-04-26 18:41:00,114.687,114.69,114.683,114.688,1424200003.0
2006-04-26 18:42:00,114.683,114.691,114.673,114.673,1883599987.0
2006-04-26 18:43:00,114.679,114.689,114.679,114.688,1113299988.0
2006-04-26 18:44:00,114.688,114.692,114.679,114.691,914899998.0
2006-04-26 18:45:00,114.685,114.69,114.652,114.656,1638600012.0
2006-04-26 18:46:00,114.656,114.67,114.654,114.668,1648300005.0
2006-04-26 18:47:00,114.668,114.684,114.668,114.682,484500011.0
2006-04-26 18:48:00,114.678,114.682,114.662,114.668,838599999.0
2006-04-26 18:49:00,114.66,114.682,114.642,114.642,1374299999.0
2006-04-26 18:50:00,114.639,114.639,114.612,114.612,2029799997.0
2006-04-26 18:51:00,114.609,114.623,114.609,114.613,1436700003.0
2006-04-26 18:52:00,114.621,114.631,114.62,114.628,1709899996.0
2006-04-26 18:53:00,114.631,114.631,114.616,114.618,1753999993.0
2006-04-26 18:54:00,114.62,114.63,114.615,114.618,1829700001.0
2006-04-26 18:55:00,114.613,114.631,114.613,114.626,1525299987.0
2006-04-26 18:56:00,114.628,114.66,114.628,114.66,419499999.0
2006-04-26 18:57:00,114.667,114.674,114.664,114.665,853100004.0
2006-04-26 18:58:00,114.664,114.67,114.659,114.659,1232900002.0
2006-04-26 18:59:00,114.656,114.663,114.649,114.662,1605800012.0
2006-04-26 19:00:00,114.663,114.663,114.652,114.657,648200000.0
2006-04-26 19:01:00,114.663,114.665,114.655,114.663,722899999.0
2006-04-26 19:02:00,114.661,114.663,114.651,114.654,525500002.0
2006-04-26 19:03:00,114.658,114.675,114.658,114.662,1489300002.0
2006-04-26 19:04:00,114.662,114.672,114.66,114.672,841799998.0
2006-04-26 19:05:00,114.67,114.67,114.66,114.66,491899999.0
2006-04-26 19:06:00,114.66,114.67,114.66,114.665,1317499992.0
2006-04-26 19:07:00,114.665,114.667,114.66,114.667,1999499999.0
2006-04-26 19:08:00,114.666,114.669,114.655,114.665,1607299998.0
2006-04-26 19:09:00,114.667,114.692,114.666,114.683,702799993.0
2006-04-26 19:10:00,114.689,114.708,114.688,114.708,486900004.0
2006-04-26 19:11:00,114.722,114.765,114.722,114.765,455700002.0
2006-04-26 19:12:00,114.771,114.804,114.762,114.804,1021600002.0
2006-04-26 19:13:00,114.815,114.83,114.808,114.81,627699989.0
2006-04-26 19:14:00,114.806,114.817,114.793,114.797,858000001.0
2006-04-26 19:15:00,114.801,114.81,114.798,114.808,1915199993.0
2006-04-26 19:16:00,114.809,114.809,114.778,114.801,961799992.0
2006-04-26 19:17:00,114.802,114.81,114.795,114.81,1479900000.0
2006-04-26 19:18:00,114.808,114.819,114.807,114.816,954400000.0
2006-04-26 19:19:00,114.814,114.816,114.792,114.792,1888899998.0
2006-04-26 19:20:00,114.794,114.81,114.794,114.807,773099994.0
2006-04-26 19:21:00,114.813,114.825,114.813,114.82,1460099996.0
2006-04-26 19:22:00,114.822,114.839,114.822,114.825,871800002.0
2006-04-26 19:23:00,114.83,114.85,114.83,114.84,1585200003.0
2006-04-26 19:24:00,114.841,114.841,114.807,114.81,1585200003.0
2006-04-26 19:25:00,114.805,114.815,114.805,114.81,1240399998.0
2006-04-26 19:26:00,114.83,114.83,114.83,114.83,1611200008.0
2006-04-26 19:27:00,114.837,114.9,114.837,114.9,1611200008.0
2006-04-26 19:28:00,114.9,114.921,114.9,114.917,1160799999.0
2006-04-26 19:29:00,114.916,114.918,114.869,114.869,624999997.0
2006-04-26 19:30:00,114.872,114.876,114.866,114.868,901600016.0
2006-04-26 19:31:00,114.859,114.859,114.817,114.817,1311800001.0
2006-04-26 19:32:00,114.818,114.858,114.818,114.851,1550399995.0
2006-04-26 19:33:00,114.855,114.861,114.842,114.842,844799992.0
2006-04-26 19:34:00,114.837,114.851,114.836,114.845,1126000003.0
2006-04-26 19:35:00,114.847,114.859,114.836,114.839,1280099991.0
2006-04-26 19:36:00,114.827,114.851,114.827,114.837,537100000.0
2006-04-26 19:37:00,114.828,114.839,114.828,114.832,211500002.0
2006-04-26 19:38:00,114.832,114.834,114.825,114.833,736400006.0
2006-04-26 19:39:00,114.827,114.841,114.821,114.841,1110300009.0
2006-04-26 19:40:00,114.847,114.871,114.847,114.854,713700000.0
2006-04-26 19:41:00,114.852,114.871,114.852,114.858,1418699998.0
2006-04-26 19:42:00,114.859,114.881,114.859,114.867,788100001.0
2006-04-26 19:43:00,114.865,114.868,114.855,114.86,362199999.0
2006-04-26 19:44:00,114.862,114.907,114.862,114.875,901800004.0
2006-04-26 19:45:00,114.872,114.892,114.864,114.883,856600003.0
2006-04-26 19:46:00,114.88,114.88,114.823,114.823,1299199995.0
2006-04-26 19:47:00,114.823,114.836,114.823,114.833,669800000.0
2006-04-26 19:48:00,114.83,114.841,114.83,114.835,1278000000.0
2006-04-26 19:49:00,114.839,114.853,114.839,114.85,635200009.0
2006-04-26 19:50:00,114.849,114.849,114.84,114.845,703100005.0
2006-04-26 19:51:00,114.847,114.857,114.847,114.847,738699999.0
2006-04-26 19:52:00,114.847,114.853,114.844,114.844,703699994.0
2006-04-26 19:53:00,114.85,114.861,114.846,114.85,957599994.0
2006-04-26 19:54:00,114.853,114.862,114.851,114.859,1423599980.0
2006-04-26 19:55:00,114.856,114.863,114.848,114.863,546499994.0
2006-04-26 19:56:00,114.865,114.865,114.858,114.865,838000006.0
2006-04-26 19:57:00,114.868,114.877,114.854,114.875,664399998.0
2006-04-26 19:58:00,114.872,114.872,114.858,114.863,1247000011.0
2006-04-26 19:59:00,114.865,114.868,114.86,114.865,831700008.0
2006-04-26 20:00:00,114.856,114.856,114.829,114.83,258999998.0
2006-04-26 20:01:00,114.832,114.853,114.832,114.853,611799995.0
2006-04-26 20:02:00,114.85,114.855,114.85,114.855,1038400003.0
2006-04-26 20:03:00,114.851,114.851,114.824,114.824,858400006.0
2006-04-26 20:04:00,114.82,114.823,114.807,114.823,791100002.0
2006-04-26 20:05:00,114.817,114.825,114.804,114.812,979200010.0
2006-04-26 20:06:00,114.803,114.807,114.785,114.796,1787599989.0
2006-04-26 20:07:00,114.79,114.798,114.787,114.792,885299995.0
2006-04-26 20:08:00,114.783,114.789,114.775,114.777,1018099987.0
2006-04-26 20:09:00,114.771,114.779,114.767,114.775,1116299997.0
2006-04-26 20:10:00,114.782,114.788,114.779,114.78,875199993.0
2006-04-26 20:11:00,114.78,114.788,114.778,114.785,1555100009.0
2006-04-26 20:12:00,114.78,114.8,114.78,114.79,993899999.0
2006-04-26 20:13:00,114.787,114.803,114.786,114.799,993899999.0
2006-04-26 20:14:00,114.806,114.806,114.771,114.771,1198599994.0
2006-04-26 20:15:00,114.762,114.762,114.748,114.75,1638000003.0
2006-04-26 20:16:00,114.748,114.754,114.734,114.74,1312399997.0
2006-04-26 20:17:00,114.745,114.758,114.745,114.753,715499996.0
2006-04-26 20:18:00,114.758,114.761,114.75,114.761,158200000.0
2006-04-26 20:19:00,114.765,114.765,114.76,114.765,1036799993.0
2006-04-26 20:20:00,114.76,114.765,114.756,114.764,801400001.0
2006-04-26 20:21:00,114.76,114.76,114.721,114.722,1379400012.0
2006-04-26 20:22:00,114.725,114.756,114.725,114.743,1475400003.0
2006-04-26 20:23:00,114.743,114.752,114.734,114.738,632000003.0
2006-04-26 20:24:00,114.738,114.745,114.729,114.729,833800004.0
2006-04-26 20:25:00,114.733,114.741,114.716,114.726,920599998.0
2006-04-26 20:26:00,114.727,114.74,114.727,114.734,823200004.0
2006-04-26 20:27:00,114.735,114.737,114.727,114.727,1413099997.0
2006-04-26 20:28:00,114.722,114.722,114.7,114.702,2066500015.0
2006-04-26 20:29:00,114.7,114.71,114.69,114.69,1949200009.0
2006-04-26 20:30:00,114.7,114.7,114.69,114.7,1949200009.0
2006-04-26 20:31:00,114.702,114.712,114.7,114.703,1949200009.0
2006-04-26 20:32:00,114.72,114.72,114.72,114.72,833899995.0
2006-04-26 20:33:00,114.715,114.721,114.707,114.707,833899995.0
2006-04-26 20:34:00,114.693,114.728,114.683,114.707,519100007.0
2006-04-26 20:35:00,114.705,114.714,114.705,114.71,694899999.0
2006-04-26 20:36:00,114.714,114.737,114.714,114.737,306800002.0
2006-04-26 20:37:00,114.736,114.736,114.708,114.708,322799996.0
2006-04-26 20:38:00,114.709,114.722,114.709,114.717,961799992.0
2006-04-26 20:39:00,114.717,114.723,114.712,114.723,1095100004.0
2006-04-26 20:41:00,114.723,114.723,114.699,114.707,1111999993.0
2006-04-26 20:42:00,114.702,114.713,114.701,114.708,1089799993.0
2006-04-26 20:43:00,114.71,114.716,114.706,114.714,1313000009.0
2006-04-26 20:44:00,114.716,114.72,114.71,114.72,1527699990.0
2006-04-26 20:45:00,114.72,114.728,114.712,114.712,1252699997.0
2006-04-26 20:46:00,114.717,114.724,114.71,114.723,1414500000.0
2006-04-26 20:47:00,114.725,114.725,114.718,114.725,2109099998.0
2006-04-26 20:48:00,114.722,114.722,114.707,114.715,1260200002.0
2006-04-26 20:49:00,114.714,114.714,114.704,114.709,1162999988.0
2006-04-26 20:50:00,114.71,114.716,114.705,114.706,1575200019.0
2006-04-26 20:51:00,114.705,114.71,114.705,114.71,734799999.0
2006-04-26 20:52:00,114.71,114.71,114.705,114.705,215900001.0
2006-04-26 20:53:00,114.705,114.705,114.693,114.696,1429200014.0
2006-04-26 20:54:00,114.696,114.696,114.676,114.686,481599997.0
2006-04-26 20:55:00,114.688,114.693,114.683,114.685,1649100006.0
2006-04-26 20:56:00,114.69,114.69,114.683,114.69,857000004.0
2006-04-26 20:57:00,114.688,114.692,114.67,114.67,1405200000.0
2006-04-26 20:58:00,114.65,114.65,114.62,114.63,1207600003.0
2006-04-26 20:59:00,114.64,114.66,114.64,114.65,1207600003.0
2006-04-26 21:00:00,114.64,114.67,114.64,114.67,1207600003.0
2006-04-26 21:01:00,114.681,114.681,114.666,114.667,1207600003.0
2006-04-26 21:02:00,114.667,114.675,114.664,114.668,735299995.0
2006-04-26 21:03:00,114.673,114.691,114.67,114.67,1256200005.0
2006-04-26 21:04:00,114.67,114.675,114.67,114.675,380600001.0
2006-04-26 21:05:00,114.677,114.685,114.676,114.685,529199999.0
2006-04-26 21:06:00,114.683,114.693,114.673,114.673,1036899992.0
2006-04-26 21:07:00,114.681,114.729,114.681,114.71,1470000003.0
2006-04-26 21:08:00,114.71,114.715,114.703,114.715,747400000.0
2006-04-26 21:09:00,114.71,114.718,114.71,114.712,373500004.0
2006-04-26 21:10:00,114.709,114.709,114.699,114.705,313000006.0
2006-04-26 21:11:00,114.708,114.71,114.707,114.71,161900002.0
2006-04-26 21:12:00,114.717,114.772,114.717,114.772,521299997.0
2006-04-26 21:13:00,114.768,114.773,114.754,114.754,667700001.0
2006-04-26 21:14:00,114.758,114.767,114.753,114.753,1487800005.0
2006-04-26 21:15:00,114.75,114.755,114.745,114.75,1954199994.0
2006-04-26 21:16:00,114.745,114.759,114.745,114.751,1174799995.0
2006-04-26 21:17:00,114.753,114.764,114.749,114.758,1468799996.0
2006-04-26 21:18:00,114.769,114.777,114.763,114.763,1073299998.0
2006-04-26 21:19:00,114.76,114.773,114.76,114.765,1236700006.0
2006-04-26 21:20:00,114.766,114.774,114.762,114.774,1380500011.0
2006-04-26 21:21:00,114.771,114.771,114.76,114.765,1303100005.0
2006-04-26 21:22:00,114.767,114.77,114.759,114.768,1581000010.0
2006-04-26 21:23:00,114.768,114.77,114.763,114.77,934099992.0
2006-04-26 21:24:00,114.765,114.773,114.763,114.765,1698799989.0
2006-04-26 21:25:00,114.77,114.773,114.763,114.765,1803700006.0
2006-04-26 21:26:00,114.765,114.77,114.762,114.765,873600011.0
2006-04-26 21:27:00,114.765,114.77,114.765,114.77,706500007.0
2006-04-26 21:28:00,114.761,114.764,114.75,114.75,306200000.0
2006-04-26 21:29:00,114.747,114.747,114.733,114.737,600300006.0
2006-04-26 21:30:00,114.736,114.738,114.705,114.705,750400002.0
2006-04-26 21:31:00,114.696,114.704,114.696,114.698,263500002.0
2006-04-26 21:32:00,114.697,114.702,114.697,114.7,1015499996.0
2006-04-26 21:33:00,114.697,114.705,114.697,114.697,554399996.0
2006-04-26 21:34:00,114.692,114.692,114.68,114.68,490000007.0
2006-04-26 21:35:00,114.687,114.699,114.687,114.699,416800000.0
2006-04-26 21:36:00,114.702,114.714,114.702,114.706,540299999.0
2006-04-26 21:37:00,114.708,114.717,114.708,114.717,636000005.0
2006-04-26 21:38:00,114.722,114.722,114.717,114.717,216199998.0
2006-04-26 21:39:00,114.722,114.739,114.722,114.735,646799989.0
2006-04-26 21:40:00,114.733,114.734,114.714,114.717,762799994.0
2006-04-26 21:41:00,114.715,114.717,114.711,114.711,546299991.0
2006-04-26 21:42:00,114.711,114.722,114.707,114.721,969900004.0
2006-04-26 21:43:00,114.72,114.72,114.706,114.712,430500004.0
2006-04-26 21:44:00,114.717,114.717,114.707,114.715,1490899996.0
2006-04-26 21:45:00,114.715,114.718,114.71,114.715,681500008.0
2006-04-26 21:46:00,114.71,114.718,114.707,114.715,934599986.0
2006-04-26 21:47:00,114.71,114.715,114.705,114.71,783600002.0
2006-04-26 21:48:00,114.711,114.728,114.711,114.714,697300003.0
2006-04-26 21:49:00,114.717,114.725,114.715,114.725,358000003.0
2006-04-26 21:50:00,114.721,114.721,114.699,114.699,171100002.0
2006-04-26 21:51:00,114.695,114.697,114.69,114.695,442299999.0
2006-04-26 21:52:00,114.693,114.703,114.69,114.703,251500006.0
2006-04-26 21:53:00,114.705,114.705,114.7,114.705,312300003.0
2006-04-26 21:54:00,114.702,114.703,114.694,114.697,706600003.0
2006-04-26 21:55:00,114.695,114.708,114.695,114.708,168700003.0
2006-04-26 21:56:00,114.715,114.715,114.707,114.713,473399998.0
2006-04-26 21:57:00,114.714,114.714,114.699,114.699,429599998.0
2006-04-26 21:58:00,114.698,114.708,114.698,114.708,160500000.0
2006-04-26 21:59:00,114.71,114.711,114.698,114.7,635300002.0
2006-04-26 22:00:00,114.7,114.705,114.697,114.7,1058800003.0
2006-04-26 22:01:00,114.702,114.715,114.699,114.715,1096699990.0
2006-04-26 22:02:00,114.718,114.728,114.713,114.723,881500003.0
2006-04-26 22:03:00,114.724,114.728,114.718,114.72,288099999.0
2006-04-26 22:04:00,114.717,114.719,114.703,114.709,712799996.0
2006-04-26 22:05:00,114.712,114.715,114.707,114.715,127500002.0
2006-04-26 22:06:00,114.71,114.71,114.71,114.71,155299999.0
2006-04-26 22:07:00,114.71,114.715,114.71,114.715,374999997.0
2006-04-26 22:08:00,114.706,114.709,114.7,114.7,277499999.0
2006-04-26 22:09:00,114.71,114.71,114.705,114.705,241400004.0
2006-04-26 22:10:00,114.71,114.71,114.705,114.71,97000000.0
2006-04-26 22:11:00,114.707,114.718,114.704,114.709,629200004.0
2006-04-26 22:12:00,114.707,114.71,114.704,114.705,246300003.0
2006-04-26 22:13:00,114.706,114.712,114.706,114.709,506299995.0
2006-04-26 22:14:00,114.713,114.725,114.713,114.715,341700000.0
2006-04-26 22:15:00,114.72,114.725,114.718,114.725,187100000.0
2006-04-26 22:16:00,114.725,114.726,114.701,114.701,548999995.0
2006-04-26 22:17:00,114.705,114.71,114.703,114.705,402000007.0
2006-04-26 22:18:00,114.705,114.71,114.697,114.701,371599998.0
2006-04-26 22:19:00,114.7,114.707,114.7,114.705,350100007.0
2006-04-26 22:20:00,114.702,114.705,114.699,114.705,110300000.0
2006-04-26 22:21:00,114.71,114.714,114.702,114.714,298499997.0
2006-04-26 22:22:00,114.714,114.714,114.707,114.707,252799994.0
2006-04-26 22:23:00,114.702,114.702,114.694,114.697,160700001.0
2006-04-26 22:24:00,114.702,114.702,114.687,114.688,360800003.0
2006-04-26 22:25:00,114.693,114.693,114.683,114.693,305099998.0
2006-04-26 22:26:00,114.69,114.695,114.685,114.69,173600000.0
2006-04-26 22:27:00,114.695,114.695,114.685,114.695,753700004.0
2006-04-26 22:28:00,114.696,114.703,114.693,114.703,423699999.0
2006-04-26 22:29:00,114.7,114.7,114.692,114.692,119899998.0
2006-04-26 22:30:00,114.697,114.697,114.685,114.685,272500001.0
2006-04-26 22:31:00,114.685,114.686,114.655,114.655,209399999.0
2006-04-26 22:32:00,114.65,114.659,114.645,114.658,260500000.0
2006-04-26 22:33:00,114.663,114.663,114.65,114.65,763700006.0
2006-04-26 22:34:00,114.645,114.655,114.643,114.645,984600006.0
2006-04-26 22:35:00,114.652,114.665,114.652,114.66,337600003.0
2006-04-26 22:36:00,114.66,114.671,114.657,114.661,706399997.0
2006-04-26 22:37:00,114.658,114.66,114.655,114.66,73300001.0
2006-04-26 22:38:00,114.668,114.668,114.657,114.657,98299997.0
2006-04-26 22:39:00,114.655,114.659,114.653,114.653,202999999.0
2006-04-26 22:40:00,114.652,114.676,114.652,114.671,517700003.0
2006-04-26 22:41:00,114.682,114.697,114.682,114.696,403099998.0
2006-04-26 22:42:00,114.695,114.702,114.695,114.7,234900004.0
2006-04-26 22:43:00,114.696,114.699,114.691,114.697,387500004.0
2006-04-26 22:44:00,114.696,114.696,114.684,114.69,321300003.0
2006-04-26 22:45:00,114.692,114.692,114.67,114.67,555400004.0
2006-04-26 22:46:00,114.673,114.684,114.673,114.676,288300005.0
2006-04-26 22:47:00,114.688,114.688,114.676,114.677,287300000.0
2006-04-26 22:48:00,114.684,114.694,114.68,114.68,351099997.0
2006-04-26 22:49:00,114.69,114.69,114.685,114.69,256500001.0
2006-04-26 22:50:00,114.685,114.69,114.68,114.68,486399997.0
2006-04-26 22:51:00,114.688,114.688,114.671,114.671,404199999.0
2006-04-26 22:52:00,114.668,114.686,114.668,114.676,273900002.0
2006-04-26 22:53:00,114.684,114.693,114.68,114.683,325600005.0
2006-04-26 22:54:00,114.685,114.691,114.678,114.689,263300003.0
2006-04-26 22:55:00,114.695,114.71,114.695,114.708,315300001.0
2006-04-26 22:56:00,114.706,114.706,114.695,114.695,391900000.0
2006-04-26 22:57:00,114.692,114.706,114.688,114.697,260600000.0
2006-04-26 22:58:00,114.702,114.713,114.692,114.705,291000005.0
2006-04-26 22:59:00,114.69,114.698,114.685,114.69,218499998.0
2006-04-26 23:00:00,114.702,114.712,114.672,114.698,220899998.0
2006-04-26 23:01:00,114.722,114.723,114.694,114.696,306699998.0
2006-04-26 23:02:00,114.7,114.715,114.691,114.708,238799995.0
2006-04-26 23:03:00,114.705,114.715,114.696,114.702,318700000.0
2006-04-26 23:04:00,114.71,114.73,114.704,114.713,245500001.0
2006-04-26 23:05:00,114.727,114.733,114.696,114.696,246300001.0
2006-04-26 23:06:00,114.7,114.705,114.673,114.687,210800001.0
2006-04-26 23:07:00,114.69,114.699,114.676,114.676,221300003.0
2006-04-26 23:08:00,114.685,114.692,114.662,114.662,281499995.0
2006-04-26 23:09:00,114.668,114.684,114.657,114.672,181800003.0
2006-04-26 23:10:00,114.663,114.705,114.658,114.704,459099996.0
2006-04-26 23:11:00,114.72,114.724,114.7,114.704,166900003.0
2006-04-26 23:12:00,114.706,114.719,114.701,114.712,270299994.0
2006-04-26 23:13:00,114.705,114.723,114.702,114.707,370700004.0
2006-04-26 23:14:00,114.701,114.71,114.682,114.697,99999999.0
2006-04-26 23:15:00,114.693,114.709,114.688,114.704,285899999.0
2006-04-26 23:16:00,114.695,114.713,114.695,114.713,294800003.0
2006-04-26 23:17:00,114.725,114.734,114.718,114.718,183000004.0
2006-04-26 23:18:00,114.733,114.752,114.723,114.741,289300000.0
2006-04-26 23:19:00,114.732,114.744,114.718,114.719,256000001.0
2006-04-26 23:20:00,114.729,114.756,114.729,114.746,347500004.0
2006-04-26 23:21:00,114.74,114.782,114.74,114.773,291500000.0
2006-04-26 23:22:00,114.777,114.788,114.76,114.775,286199999.0
2006-04-26 23:23:00,114.772,114.8,114.766,114.786,183700002.0
2006-04-26 23:24:00,114.778,114.798,114.773,114.784,306999999.0
2006-04-26 23:25:00,114.784,114.792,114.774,114.787,157000000.0
2006-04-26 23:26:00,114.759,114.773,114.737,114.763,220399998.0
2006-04-26 23:27:00,114.757,114.763,114.751,114.763,227200000.0
2006-04-26 23:28:00,114.753,114.753,114.739,114.741,262899995.0
2006-04-26 23:29:00,114.741,114.743,114.741,114.743,81900001.0
2006-04-26 23:30:00,114.751,114.756,114.747,114.755,227499999.0
2006-04-26 23:31:00,114.755,114.755,114.748,114.755,237700002.0
2006-04-26 23:32:00,114.749,114.764,114.749,114.764,287000000.0
2006-04-26 23:33:00,114.767,114.771,114.76,114.77,330499998.0
2006-04-26 23:34:00,114.779,114.779,114.772,114.778,256499993.0
2006-04-26 23:35:00,114.783,114.79,114.778,114.778,306300002.0
2006-04-26 23:36:00,114.78,114.785,114.775,114.782,336900005.0
2006-04-26 23:37:00,114.785,114.797,114.785,114.797,228700005.0
2006-04-26 23:38:00,114.788,114.789,114.78,114.78,323199998.0
2006-04-26 23:39:00,114.787,114.807,114.787,114.805,228300002.0
2006-04-26 23:40:00,114.801,114.81,114.798,114.803,494100007.0
2006-04-26 23:41:00,114.801,114.812,114.798,114.812,238100003.0
2006-04-26 23:42:00,114.803,114.815,114.794,114.805,270600002.0
2006-04-26 23:43:00,114.804,114.822,114.804,114.807,226099999.0
2006-04-26 23:44:00,114.807,114.823,114.807,114.818,250700001.0
2006-04-26 23:45:00,114.824,114.838,114.823,114.837,289899998.0
2006-04-26 23:46:00,114.834,114.836,114.823,114.823,295499999.0
2006-04-26 23:47:00,114.81,114.812,114.81,114.812,72100002.0
2006-04-26 23:48:00,114.806,114.814,114.8,114.814,316599997.0
2006-04-26 23:49:00,114.817,114.829,114.813,114.826,372100002.0
2006-04-26 23:50:00,114.826,114.831,114.822,114.827,310299996.0
2006-04-26 23:51:00,114.82,114.825,114.815,114.815,17600000.0
2006-04-26 23:52:00,114.822,114.822,114.798,114.798,247500002.0
2006-04-26 23:53:00,114.802,114.802,114.795,114.8,340799997.0
2006-04-26 23:54:00,114.805,114.808,114.798,114.798,284200006.0
2006-04-26 23:55:00,114.8,114.805,114.795,114.805,198600003.0
2006-04-26 23:56:00,114.805,114.805,114.772,114.772,152000000.0
2006-04-26 23:57:00,114.773,114.783,114.771,114.771,232299997.0
2006-04-26 23:58:00,114.78,114.789,114.78,114.78,158300003.0
2006-04-26 23:59:00,114.787,114.79,114.774,114.774,230200001.0
2006-04-27 00:00:00,114.787,114.809,114.787,114.805,122599999.0
2006-04-27 00:01:00,114.809,114.811,114.809,114.811,121099997.0
2006-04-27 00:02:00,114.808,114.814,114.805,114.814,185100000.0
2006-04-27 00:03:00,114.813,114.813,114.8,114.8,112699997.0
2006-04-27 00:04:00,114.799,114.799,114.79,114.79,181700001.0
2006-04-27 00:05:00,114.795,114.798,114.787,114.798,130400001.0
2006-04-27 00:06:00,114.786,114.786,114.777,114.786,154399999.0
2006-04-27 00:07:00,114.783,114.783,114.774,114.776,247900002.0
2006-04-27 00:08:00,114.778,114.784,114.775,114.777,86199999.0
2006-04-27 00:09:00,114.777,114.785,114.777,114.785,373700000.0
2006-04-27 00:10:00,114.783,114.783,114.769,114.783,267200007.0
2006-04-27 00:11:00,114.782,114.785,114.775,114.78,230000000.0
2006-04-27 00:12:00,114.778,114.781,114.776,114.779,187500001.0
2006-04-27 00:13:00,114.77,114.778,114.77,114.775,238800004.0
2006-04-27 00:14:00,114.771,114.771,114.746,114.759,314900001.0
2006-04-27 00:15:00,114.763,114.763,114.75,114.757,213900003.0
2006-04-27 00:16:00,114.754,114.76,114.743,114.743,250400002.0
2006-04-27 00:17:00,114.733,114.742,114.733,114.737,211800001.0
2006-04-27 00:18:00,114.748,114.757,114.744,114.744,186500001.0
2006-04-27 00:19:00,114.738,114.751,114.735,114.738,353300003.0
2006-04-27 00:20:00,114.742,114.745,114.738,114.745,261399997.0
2006-04-27 00:21:00,114.74,114.753,114.737,114.753,225299995.0
2006-04-27 00:22:00,114.748,114.755,114.743,114.752,357900003.0
2006-04-27 00:23:00,114.755,114.755,114.75,114.75,243400001.0
2006-04-27 00:24:00,114.747,114.756,114.742,114.742,292399998.0
2006-04-27 00:25:00,114.74,114.745,114.74,114.742,195399997.0
2006-04-27 00:26:00,114.747,114.75,114.744,114.747,231100003.0
2006-04-27 00:27:00,114.745,114.745,114.735,114.735,156199997.0
2006-04-27 00:28:00,114.743,114.745,114.738,114.745,124900000.0
2006-04-27 00:29:00,114.745,114.745,114.737,114.745,260600005.0
2006-04-27 00:30:00,114.746,114.753,114.741,114.753,190700001.0
2006-04-27 00:31:00,114.753,114.753,114.739,114.744,228000003.0
2006-04-27 00:32:00,114.745,114.745,114.735,114.735,229999998.0
2006-04-27 00:33:00,114.747,114.75,114.745,114.747,194900004.0
2006-04-27 00:34:00,114.741,114.741,114.739,114.739,35200000.0
2006-04-27 00:35:00,114.735,114.743,114.735,114.743,396000000.0
2006-04-27 00:36:00,114.738,114.738,114.718,114.718,320700000.0
2006-04-27 00:37:00,114.725,114.725,114.713,114.72,217299998.0
2006-04-27 00:38:00,114.725,114.735,114.725,114.735,167299999.0
2006-04-27 00:39:00,114.743,114.745,114.737,114.745,260499999.0
2006-04-27 00:40:00,114.748,114.748,114.74,114.742,176699998.0
2006-04-27 00:41:00,114.745,114.748,114.743,114.745,176100001.0
2006-04-27 00:42:00,114.745,114.745,114.735,114.742,374400000.0
2006-04-27 00:43:00,114.745,114.745,114.735,114.74,364800004.0
2006-04-27 00:44:00,114.737,114.745,114.735,114.738,240599999.0
2006-04-27 00:45:00,114.745,114.745,114.738,114.74,118800002.0
2006-04-27 00:46:00,114.743,114.743,114.732,114.738,259900007.0
2006-04-27 00:47:00,114.746,114.75,114.746,114.75,142399998.0
2006-04-27 00:48:00,114.745,114.75,114.745,114.745,152699999.0
2006-04-27 00:49:00,114.742,114.75,114.742,114.75,260099997.0
2006-04-27 00:50:00,114.75,114.75,114.74,114.74,84599998.0
2006-04-27 00:51:00,114.749,114.771,114.749,114.763,120700000.0
2006-04-27 00:52:00,114.767,114.785,114.767,114.773,252199997.0
2006-04-27 00:53:00,114.772,114.792,114.772,114.792,298499998.0
2006-04-27 00:54:00,114.798,114.798,114.79,114.79,164399998.0
2006-04-27 00:55:00,114.79,114.795,114.784,114.788,191400003.0
2006-04-27 00:56:00,114.78,114.785,114.778,114.778,266300004.0
2006-04-27 00:57:00,114.774,114.782,114.771,114.771,190600005.0
2006-04-27 00:58:00,114.779,114.781,114.779,114.781,91699997.0
2006-04-27 00:59:00,114.78,114.78,114.768,114.77,9900000.0
2006-04-27 01:00:00,114.755,114.757,114.754,114.754,53900000.0
2006-04-27 01:01:00,114.755,114.755,114.745,114.752,403000005.0
2006-04-27 01:02:00,114.75,114.755,114.745,114.75,225300008.0
2006-04-27 01:03:00,114.75,114.771,114.742,114.771,232500005.0
2006-04-27 01:04:00,114.774,114.774,114.763,114.767,190200001.0
2006-04-27 01:05:00,114.757,114.777,114.757,114.775,240999999.0
2006-04-27 01:06:00,114.776,114.783,114.776,114.783,238100003.0
2006-04-27 01:07:00,114.78,114.782,114.774,114.778,201100001.0
2006-04-27 01:08:00,114.771,114.774,114.77,114.774,134900003.0
2006-04-27 01:09:00,114.779,114.779,114.771,114.771,258299996.0
2006-04-27 01:10:00,114.776,114.781,114.771,114.771,259700003.0
2006-04-27 01:11:00,114.77,114.775,114.767,114.775,118700003.0
2006-04-27 01:12:00,114.771,114.777,114.771,114.776,248599998.0
2006-04-27 01:13:00,114.769,114.777,114.769,114.774,174799998.0
2006-04-27 01:14:00,114.781,114.787,114.781,114.787,127700002.0
2006-04-27 01:15:00,114.794,114.794,114.785,114.793,316299995.0
2006-04-27 01:16:00,114.8,114.8,114.792,114.795,113700002.0
2006-04-27 01:17:00,114.797,114.803,114.792,114.803,229799996.0
2006-04-27 01:18:00,114.805,114.805,114.8,114.805,208099995.0
2006-04-27 01:19:00,114.797,114.826,114.797,114.826,192099995.0
2006-04-27 01:20:00,114.823,114.823,114.806,114.806,182400002.0
2006-04-27 01:21:00,114.815,114.815,114.808,114.808,32700001.0
2006-04-27 01:22:00,114.811,114.821,114.811,114.815,316699995.0
2006-04-27 01:23:00,114.821,114.825,114.815,114.82,109800001.0
2006-04-27 01:24:00,114.819,114.819,114.809,114.815,174399999.0
2006-04-27 01:25:00,114.81,114.815,114.807,114.815,227799997.0
2006-04-27 01:26:00,114.815,114.815,114.805,114.805,222899999.0
2006-04-27 01:27:00,114.814,114.814,114.8,114.807,106400001.0
2006-04-27 01:28:00,114.796,114.809,114.795,114.809,186700002.0
2006-04-27 01:29:00,114.808,114.815,114.807,114.815,197799998.0
2006-04-27 01:30:00,114.803,114.805,114.787,114.787,113099999.0
2006-04-27 01:31:00,114.777,114.787,114.755,114.763,150699996.0
2006-04-27 01:32:00,114.76,114.773,114.759,114.773,215899995.0
2006-04-27 01:33:00,114.765,114.765,114.758,114.765,171499997.0
2006-04-27 01:34:00,114.758,114.762,114.751,114.751,300599994.0
2006-04-27 01:35:00,114.755,114.755,114.748,114.75,313000004.0
2006-04-27 01:36:00,114.748,114.75,114.742,114.745,196600001.0
2006-04-27 01:37:00,114.747,114.754,114.747,114.749,237600002.0
2006-04-27 01:38:00,114.754,114.754,114.741,114.751,128500002.0
2006-04-27 01:39:00,114.74,114.752,114.74,114.743,225799999.0
2006-04-27 01:40:00,114.75,114.75,114.741,114.741,173700002.0
2006-04-27 01:41:00,114.75,114.75,114.745,114.75,150399998.0
2006-04-27 01:42:00,114.75,114.755,114.75,114.753,101999998.0
2006-04-27 01:43:00,114.745,114.75,114.742,114.748,222899999.0
2006-04-27 01:44:00,114.747,114.755,114.747,114.755,383500007.0
2006-04-27 01:45:00,114.755,114.755,114.75,114.755,261800004.0
2006-04-27 01:46:00,114.755,114.755,114.748,114.75,191400001.0
2006-04-27 01:47:00,114.739,114.739,114.724,114.727,233699996.0
2006-04-27 01:48:00,114.735,114.742,114.731,114.74,235399994.0
2006-04-27 01:49:00,114.745,114.756,114.734,114.734,330099998.0
2006-04-27 01:50:00,114.733,114.743,114.733,114.743,166400001.0
2006-04-27 01:51:00,114.749,114.749,114.736,114.742,160500003.0
2006-04-27 01:52:00,114.741,114.741,114.718,114.718,163900003.0
2006-04-27 01:53:00,114.723,114.723,114.71,114.717,308899999.0
2006-04-27 01:54:00,114.711,114.722,114.707,114.722,246700007.0
2006-04-27 01:55:00,114.723,114.723,114.689,114.689,255300001.0
2006-04-27 01:56:00,114.684,114.688,114.651,114.652,128200001.0
2006-04-27 01:57:00,114.65,114.708,114.65,114.708,37600000.0
2006-04-27 01:58:00,114.712,114.712,114.702,114.704,61200000.0
2006-04-27 01:59:00,114.71,114.739,114.71,114.727,278999996.0
2006-04-27 02:00:00,114.735,114.745,114.727,114.735,154200002.0
2006-04-27 02:01:00,114.73,114.742,114.73,114.74,140600000.0
2006-04-27 02:02:00,114.735,114.738,114.728,114.728,306499999.0
2006-04-27 02:03:00,114.721,114.731,114.72,114.723,272299996.0
2006-04-27 02:04:00,114.719,114.719,114.698,114.698,218300002.0
2006-04-27 02:05:00,114.694,114.694,114.672,114.672,233299999.0
2006-04-27 02:06:00,114.679,114.686,114.678,114.68,116200002.0
2006-04-27 02:07:00,114.676,114.691,114.676,114.691,68800000.0
2006-04-27 02:08:00,114.698,114.702,114.692,114.692,248999995.0
2006-04-27 02:09:00,114.698,114.713,114.698,114.705,192000005.0
2006-04-27 02:10:00,114.696,114.708,114.693,114.708,360000004.0
2006-04-27 02:11:00,114.705,114.705,114.7,114.7,222199994.0
2006-04-27 02:12:00,114.707,114.714,114.706,114.714,309599999.0
2006-04-27 02:13:00,114.71,114.721,114.71,114.713,336500002.0
2006-04-27 02:14:00,114.722,114.729,114.714,114.72,146600003.0
2006-04-27 02:15:00,114.717,114.718,114.712,114.718,66000001.0
2006-04-27 02:16:00,114.727,114.73,114.724,114.729,195299999.0
2006-04-27 02:17:00,114.729,114.731,114.722,114.728,71300000.0
2006-04-27 02:18:00,114.72,114.729,114.72,114.725,236200002.0
2006-04-27 02:19:00,114.726,114.742,114.726,114.734,182699997.0
2006-04-27 02:20:00,114.732,114.741,114.732,114.737,294700006.0
2006-04-27 02:21:00,114.737,114.745,114.735,114.745,234200002.0
2006-04-27 02:22:00,114.747,114.76,114.747,114.756,139899999.0
2006-04-27 02:23:00,114.75,114.761,114.75,114.751,112300002.0
2006-04-27 02:24:00,114.755,114.755,114.75,114.755,180900001.0
2006-04-27 02:25:00,114.75,114.75,114.739,114.743,162899998.0
2006-04-27 02:26:00,114.74,114.74,114.72,114.731,247600003.0
2006-04-27 02:27:00,114.736,114.74,114.726,114.74,233999998.0
2006-04-27 02:28:00,114.737,114.74,114.724,114.74,393200002.0
2006-04-27 02:29:00,114.74,114.752,114.733,114.748,288199990.0
2006-04-27 02:30:00,114.758,114.761,114.74,114.751,310799997.0
2006-04-27 02:31:00,114.757,114.762,114.754,114.762,258200004.0
2006-04-27 02:32:00,114.765,114.765,114.752,114.757,279700001.0
2006-04-27 02:33:00,114.758,114.765,114.754,114.76,270200000.0
2006-04-27 02:34:00,114.761,114.761,114.746,114.755,337900000.0
2006-04-27 02:35:00,114.753,114.753,114.74,114.747,450300002.0
2006-04-27 02:36:00,114.747,114.749,114.744,114.746,224499998.0
2006-04-27 02:37:00,114.74,114.74,114.74,114.74,96399997.0
2006-04-27 02:38:00,114.74,114.747,114.736,114.745,246600001.0
2006-04-27 02:39:00,114.743,114.753,114.743,114.753,227400000.0
2006-04-27 02:40:00,114.755,114.761,114.747,114.756,199499999.0
2006-04-27 02:41:00,114.752,114.752,114.741,114.741,89599999.0
2006-04-27 02:42:00,114.737,114.743,114.731,114.732,328100003.0
2006-04-27 02:43:00,114.739,114.746,114.73,114.737,186199996.0
2006-04-27 02:44:00,114.737,114.738,114.724,114.727,115800000.0
2006-04-27 02:45:00,114.718,114.729,114.703,114.703,379399997.0
2006-04-27 02:46:00,114.7,114.704,114.7,114.703,156799999.0
2006-04-27 02:47:00,114.702,114.705,114.697,114.705,242999999.0
2006-04-27 02:48:00,114.705,114.711,114.693,114.693,400099997.0
2006-04-27 02:49:00,114.691,114.691,114.669,114.681,128799999.0
2006-04-27 02:50:00,114.679,114.69,114.677,114.678,253400003.0
2006-04-27 02:51:00,114.672,114.672,114.66,114.66,275599997.0
2006-04-27 02:52:00,114.663,114.663,114.651,114.655,213899996.0
2006-04-27 02:53:00,114.673,114.708,114.673,114.705,142000003.0
2006-04-27 02:54:00,114.701,114.719,114.701,114.709,256100000.0
2006-04-27 02:55:00,114.711,114.721,114.71,114.721,219500006.0
2006-04-27 02:56:00,114.718,114.718,114.7,114.711,341099998.0
2006-04-27 02:57:00,114.717,114.725,114.715,114.715,225000003.0
2006-04-27 02:58:00,114.73,114.735,114.709,114.709,167199995.0
2006-04-27 02:59:00,114.705,114.71,114.695,114.698,157999998.0
2006-04-27 03:00:00,114.699,114.733,114.699,114.733,215299998.0
2006-04-27 03:01:00,114.731,114.737,114.727,114.737,257200005.0
2006-04-27 03:02:00,114.729,114.729,114.712,114.712,184199997.0
2006-04-27 03:03:00,114.71,114.718,114.71,114.718,142899999.0
2006-04-27 03:04:00,114.716,114.731,114.712,114.723,430700001.0
2006-04-27 03:05:00,114.722,114.734,114.715,114.73,147100002.0
2006-04-27 03:06:00,114.743,114.743,114.724,114.727,233799999.0
2006-04-27 03:07:00,114.717,114.72,114.708,114.708,185799997.0
2006-04-27 03:08:00,114.703,114.713,114.702,114.713,344800009.0
2006-04-27 03:09:00,114.708,114.708,114.687,114.695,272799995.0
2006-04-27 03:10:00,114.691,114.691,114.668,114.671,171600004.0
2006-04-27 03:11:00,114.666,114.684,114.664,114.684,194700005.0
2006-04-27 03:12:00,114.676,114.687,114.676,114.681,251400004.0
2006-04-27 03:13:00,114.688,114.702,114.688,114.702,489999994.0
2006-04-27 03:14:00,114.698,114.7,114.693,114.693,156199995.0
2006-04-27 03:15:00,114.705,114.712,114.699,114.712,342700008.0
2006-04-27 03:16:00,114.709,114.721,114.709,114.717,45200000.0
2006-04-27 03:17:00,114.71,114.718,114.707,114.715,177799998.0
2006-04-27 03:18:00,114.715,114.715,114.708,114.708,227499997.0
2006-04-27 03:19:00,114.705,114.715,114.705,114.715,65800000.0
2006-04-27 03:20:00,114.715,114.715,114.707,114.71,190899996.0
2006-04-27 03:21:00,114.71,114.71,114.698,114.702,203299997.0
2006-04-27 03:22:00,114.703,114.703,114.693,114.696,180000000.0
2006-04-27 03:23:00,114.691,114.7,114.69,114.699,137200001.0
2006-04-27 03:24:00,114.709,114.72,114.709,114.715,287599999.0
2006-04-27 03:25:00,114.72,114.734,114.72,114.727,215500003.0
2006-04-27 03:26:00,114.742,114.742,114.724,114.729,223299997.0
2006-04-27 03:27:00,114.733,114.733,114.725,114.733,177899997.0
2006-04-27 03:28:00,114.735,114.735,114.727,114.735,276200002.0
2006-04-27 03:29:00,114.737,114.745,114.736,114.74,222199996.0
2006-04-27 03:30:00,114.732,114.751,114.732,114.739,73400001.0
2006-04-27 03:31:00,114.732,114.732,114.722,114.722,213200001.0
2006-04-27 03:32:00,114.718,114.723,114.714,114.718,223499999.0
2006-04-27 03:33:00,114.723,114.723,114.705,114.716,222800004.0
2006-04-27 03:34:00,114.726,114.734,114.725,114.73,211099996.0
2006-04-27 03:35:00,114.723,114.733,114.723,114.733,117699999.0
2006-04-27 03:36:00,114.73,114.735,114.725,114.728,267100003.0
2006-04-27 03:37:00,114.72,114.725,114.72,114.72,231300001.0
2006-04-27 03:38:00,114.727,114.736,114.724,114.73,211399998.0
2006-04-27 03:39:00,114.73,114.733,114.722,114.733,146100003.0
2006-04-27 03:40:00,114.734,114.735,114.722,114.734,393999996.0
2006-04-27 03:41:00,114.73,114.73,114.727,114.727,5500000.0
2006-04-27 03:42:00,114.727,114.728,114.719,114.728,235300002.0
2006-04-27 03:43:00,114.729,114.73,114.72,114.725,389799994.0
2006-04-27 03:44:00,114.732,114.733,114.717,114.733,218699996.0
2006-04-27 03:45:00,114.735,114.737,114.725,114.735,202700001.0
2006-04-27 03:46:00,114.73,114.735,114.73,114.73,226700004.0
2006-04-27 03:47:00,114.735,114.735,114.725,114.725,118000003.0
2006-04-27 03:48:00,114.729,114.748,114.729,114.748,163800001.0
2006-04-27 03:49:00,114.753,114.753,114.73,114.73,163799998.0
2006-04-27 03:50:00,114.733,114.733,114.72,114.724,142499996.0
2006-04-27 03:51:00,114.722,114.731,114.718,114.727,404100001.0
2006-04-27 03:52:00,114.716,114.722,114.71,114.712,260700001.0
2006-04-27 03:53:00,114.715,114.723,114.715,114.717,80700000.0
2006-04-27 03:54:00,114.72,114.731,114.717,114.722,169899998.0
2006-04-27 03:55:00,114.715,114.728,114.715,114.721,211400001.0
2006-04-27 03:56:00,114.723,114.734,114.723,114.733,33500000.0
2006-04-27 03:57:00,114.728,114.731,114.724,114.731,74000000.0
2006-04-27 03:58:00,114.727,114.734,114.727,114.734,137500003.0
2006-04-27 03:59:00,114.734,114.734,114.718,114.723,400299996.0
2006-04-27 04:00:00,114.723,114.731,114.723,114.728,55700001.0
2006-04-27 04:01:00,114.722,114.731,114.721,114.725,317800003.0
2006-04-27 04:02:00,114.72,114.725,114.72,114.725,60999999.0
2006-04-27 04:03:00,114.72,114.72,114.72,114.72,90999998.0
2006-04-27 04:04:00,114.725,114.725,114.715,114.725,445999996.0
2006-04-27 04:05:00,114.722,114.722,114.71,114.718,196900000.0
2006-04-27 04:06:00,114.725,114.725,114.718,114.725,431200005.0
2006-04-27 04:07:00,114.724,114.735,114.718,114.723,261700005.0
2006-04-27 04:08:00,114.72,114.725,114.715,114.725,374999991.0
2006-04-27 04:09:00,114.725,114.725,114.718,114.718,194699994.0
2006-04-27 04:10:00,114.72,114.72,114.712,114.718,263900002.0
2006-04-27 04:11:00,114.712,114.718,114.711,114.711,156299997.0
2006-04-27 04:12:00,114.715,114.718,114.71,114.718,307400005.0
2006-04-27 04:13:00,114.715,114.715,114.707,114.715,87600003.0
2006-04-27 04:14:00,114.712,114.713,114.702,114.713,251400002.0
2006-04-27 04:15:00,114.713,114.713,114.702,114.707,278199999.0
2006-04-27 04:16:00,114.695,114.709,114.695,114.706,119100001.0
2006-04-27 04:17:00,114.701,114.713,114.699,114.713,142100002.0
2006-04-27 04:18:00,114.705,114.713,114.703,114.713,272300002.0
2006-04-27 04:19:00,114.716,114.723,114.71,114.723,236800003.0
2006-04-27 04:20:00,114.717,114.721,114.715,114.721,155100002.0
2006-04-27 04:21:00,114.72,114.72,114.72,114.72,31900000.0
2006-04-27 04:22:00,114.723,114.723,114.709,114.71,362900000.0
2006-04-27 04:23:00,114.71,114.715,114.71,114.715,276299999.0
2006-04-27 04:24:00,114.709,114.715,114.707,114.715,223599996.0
2006-04-27 04:25:00,114.712,114.722,114.712,114.717,302000001.0
2006-04-27 04:26:00,114.708,114.72,114.708,114.72,154899999.0
2006-04-27 04:27:00,114.718,114.722,114.712,114.712,316399993.0
2006-04-27 04:28:00,114.716,114.722,114.716,114.718,324700002.0
2006-04-27 04:29:00,114.72,114.725,114.72,114.725,18400000.0
2006-04-27 04:30:00,114.72,114.727,114.718,114.72,314499999.0
2006-04-27 04:31:00,114.72,114.725,114.72,114.725,121100000.0
2006-04-27 04:32:00,114.72,114.725,114.718,114.72,302400000.0
2006-04-27 04:33:00,114.72,114.725,114.72,114.725,224400004.0
2006-04-27 04:34:00,114.715,114.724,114.712,114.724,171900004.0
2006-04-27 04:35:00,114.725,114.727,114.717,114.727,219500006.0
2006-04-27 04:36:00,114.717,114.725,114.715,114.725,263199994.0
2006-04-27 04:37:00,114.72,114.725,114.717,114.718,195000006.0
2006-04-27 04:38:00,114.726,114.731,114.723,114.728,283900006.0
2006-04-27 04:39:00,114.723,114.723,114.72,114.72,117900002.0
2006-04-27 04:40:00,114.728,114.729,114.725,114.729,120200000.0
2006-04-27 04:41:00,114.719,114.733,114.719,114.722,301499995.0
2006-04-27 04:42:00,114.725,114.725,114.717,114.718,229600003.0
2006-04-27 04:43:00,114.728,114.728,114.72,114.72,52499999.0
2006-04-27 04:44:00,114.72,114.723,114.711,114.711,172099998.0
2006-04-27 04:45:00,114.717,114.727,114.711,114.717,185300000.0
2006-04-27 04:46:00,114.716,114.724,114.711,114.711,251900003.0
2006-04-27 04:47:00,114.718,114.722,114.716,114.717,269100000.0
2006-04-27 04:48:00,114.717,114.725,114.714,114.725,205000001.0
2006-04-27 04:49:00,114.725,114.725,114.715,114.72,324099998.0
2006-04-27 04:50:00,114.718,114.725,114.717,114.717,131800003.0
2006-04-27 04:51:00,114.725,114.725,114.725,114.725,50299999.0
2006-04-27 04:52:00,114.728,114.728,114.718,114.718,48400001.0
2006-04-27 04:53:00,114.723,114.723,114.713,114.713,252499994.0
2006-04-27 04:54:00,114.725,114.725,114.718,114.725,236900000.0
2006-04-27 04:55:00,114.725,114.725,114.717,114.717,113399999.0
2006-04-27 04:56:00,114.717,114.725,114.717,114.72,266600000.0
2006-04-27 04:57:00,114.715,114.725,114.715,114.725,187999993.0
2006-04-27 04:58:00,114.719,114.722,114.719,114.722,16800000.0
2006-04-27 04:59:00,114.717,114.722,114.714,114.722,157299999.0
2006-04-27 05:00:00,114.723,114.723,114.714,114.723,260799999.0
2006-04-27 05:01:00,114.72,114.725,114.715,114.723,269200002.0
2006-04-27 05:02:00,114.718,114.725,114.718,114.725,173600001.0
2006-04-27 05:03:00,114.722,114.722,114.709,114.711,116299997.0
2006-04-27 05:04:00,114.718,114.724,114.713,114.713,149699997.0
2006-04-27 05:05:00,114.715,114.721,114.713,114.721,277200009.0
2006-04-27 05:06:00,114.725,114.725,114.713,114.715,253199993.0
2006-04-27 05:07:00,114.718,114.725,114.718,114.72,180600000.0
2006-04-27 05:08:00,114.715,114.727,114.715,114.723,139800000.0
2006-04-27 05:09:00,114.718,114.725,114.718,114.725,388199998.0
2006-04-27 05:10:00,114.725,114.725,114.718,114.72,160399996.0
2006-04-27 05:11:00,114.72,114.725,114.715,114.725,168599998.0
2006-04-27 05:12:00,114.718,114.723,114.714,114.717,239499999.0
2006-04-27 05:13:00,114.715,114.715,114.71,114.715,125999999.0
2006-04-27 05:14:00,114.715,114.715,114.715,114.715,275600001.0
2006-04-27 05:15:00,114.706,114.713,114.706,114.713,188700001.0
2006-04-27 05:16:00,114.708,114.714,114.702,114.714,402600006.0
2006-04-27 05:17:00,114.716,114.723,114.711,114.723,205499998.0
2006-04-27 05:18:00,114.72,114.721,114.711,114.717,255099998.0
2006-04-27 05:19:00,114.718,114.725,114.714,114.714,260099996.0
2006-04-27 05:20:00,114.725,114.725,114.725,114.725,12000000.0
2006-04-27 05:21:00,114.723,114.725,114.718,114.725,210500001.0
2006-04-27 05:22:00,114.72,114.725,114.715,114.725,138499999.0
2006-04-27 05:23:00,114.718,114.723,114.71,114.723,194200004.0
2006-04-27 05:24:00,114.728,114.728,114.722,114.723,177599996.0
2006-04-27 05:25:00,114.72,114.727,114.715,114.722,273300002.0
2006-04-27 05:26:00,114.712,114.746,114.712,114.739,296800001.0
2006-04-27 05:27:00,114.739,114.739,114.732,114.732,29400001.0
2006-04-27 05:28:00,114.729,114.732,114.723,114.727,114500002.0
2006-04-27 05:29:00,114.723,114.723,114.72,114.72,74699998.0
2006-04-27 05:30:00,114.726,114.733,114.723,114.733,277799997.0
2006-04-27 05:31:00,114.73,114.735,114.727,114.73,272800002.0
2006-04-27 05:32:00,114.725,114.733,114.721,114.733,334000003.0
2006-04-27 05:33:00,114.732,114.732,114.719,114.728,347600003.0
2006-04-27 05:34:00,114.723,114.731,114.721,114.722,319099998.0
2006-04-27 05:35:00,114.728,114.732,114.726,114.729,176699997.0
2006-04-27 05:36:00,114.723,114.733,114.723,114.732,178399999.0
2006-04-27 05:37:00,114.73,114.735,114.727,114.735,238999994.0
2006-04-27 05:38:00,114.732,114.732,114.717,114.729,228099999.0
2006-04-27 05:39:00,114.723,114.733,114.722,114.733,113500000.0
2006-04-27 05:40:00,114.735,114.735,114.725,114.735,314200005.0
2006-04-27 05:41:00,114.734,114.736,114.722,114.722,334300001.0
2006-04-27 05:42:00,114.722,114.726,114.717,114.726,268400004.0
2006-04-27 05:43:00,114.735,114.735,114.73,114.735,319800002.0
2006-04-27 05:44:00,114.73,114.735,114.727,114.73,143300004.0
2006-04-27 05:45:00,114.731,114.732,114.721,114.732,184599997.0
2006-04-27 05:46:00,114.728,114.728,114.728,114.728,19900000.0
2006-04-27 05:47:00,114.73,114.735,114.73,114.735,177199999.0
2006-04-27 05:48:00,114.735,114.735,114.73,114.735,86200001.0
2006-04-27 05:49:00,114.733,114.735,114.725,114.73,212099999.0
2006-04-27 05:50:00,114.734,114.734,114.726,114.727,126799999.0
2006-04-27 05:51:00,114.726,114.734,114.726,114.734,319800003.0
2006-04-27 05:52:00,114.732,114.732,114.727,114.728,60599999.0
2006-04-27 05:53:00,114.725,114.735,114.725,114.73,366100003.0
2006-04-27 05:54:00,114.73,114.735,114.727,114.735,464699993.0
2006-04-27 05:55:00,114.735,114.735,114.727,114.735,347500005.0
2006-04-27 05:56:00,114.735,114.735,114.727,114.73,179099996.0
2006-04-27 05:57:00,114.727,114.727,114.72,114.72,218499996.0
2006-04-27 05:58:00,114.728,114.732,114.725,114.727,256700006.0
2006-04-27 05:59:00,114.735,114.737,114.73,114.737,216700000.0
2006-04-27 06:00:00,114.73,114.737,114.727,114.735,216600000.0
2006-04-27 06:01:00,114.733,114.733,114.733,114.733,38299999.0
2006-04-27 06:02:00,114.735,114.737,114.728,114.735,422899996.0
2006-04-27 06:03:00,114.73,114.735,114.73,114.735,133099998.0
2006-04-27 06:04:00,114.727,114.735,114.727,114.73,242500006.0
2006-04-27 06:05:00,114.734,114.734,114.721,114.725,202400000.0
2006-04-27 06:06:00,114.727,114.728,114.718,114.725,194699998.0
2006-04-27 06:07:00,114.718,114.718,114.718,114.718,62200001.0
2006-04-27 06:08:00,114.723,114.723,114.714,114.717,162900004.0
2006-04-27 06:09:00,114.717,114.723,114.717,114.723,117900001.0
2006-04-27 06:10:00,114.721,114.721,114.707,114.716,137899999.0
2006-04-27 06:11:00,114.715,114.725,114.715,114.717,267199999.0
2006-04-27 06:12:00,114.705,114.722,114.705,114.722,276399993.0
2006-04-27 06:13:00,114.719,114.728,114.719,114.722,213500000.0
2006-04-27 06:14:00,114.718,114.726,114.713,114.72,190300001.0
2006-04-27 06:15:00,114.72,114.725,114.72,114.72,166400003.0
2006-04-27 06:16:00,114.727,114.734,114.72,114.734,242200002.0
2006-04-27 06:17:00,114.733,114.733,114.728,114.728,45599998.0
2006-04-27 06:18:00,114.72,114.72,114.715,114.718,159000003.0
2006-04-27 06:19:00,114.722,114.722,114.714,114.714,156099996.0
2006-04-27 06:20:00,114.709,114.719,114.709,114.716,314699998.0
2006-04-27 06:21:00,114.715,114.721,114.712,114.716,260100007.0
2006-04-27 06:22:00,114.713,114.713,114.699,114.702,250300001.0
2006-04-27 06:23:00,114.704,114.713,114.702,114.713,130299998.0
2006-04-27 06:24:00,114.71,114.718,114.71,114.715,266100000.0
2006-04-27 06:25:00,114.715,114.715,114.708,114.71,327599998.0
2006-04-27 06:26:00,114.708,114.73,114.708,114.712,372600002.0
2006-04-27 06:27:00,114.712,114.712,114.695,114.712,245300007.0
2006-04-27 06:28:00,114.708,114.711,114.707,114.71,104600000.0
2006-04-27 06:29:00,114.71,114.718,114.708,114.71,211699997.0
2006-04-27 06:30:00,114.71,114.715,114.71,114.715,82700001.0
2006-04-27 06:31:00,114.708,114.715,114.708,114.71,284699999.0
2006-04-27 06:32:00,114.715,114.718,114.707,114.718,227000002.0
2006-04-27 06:33:00,114.715,114.715,114.707,114.71,288199993.0
2006-04-27 06:34:00,114.71,114.715,114.705,114.71,354899995.0
2006-04-27 06:35:00,114.716,114.72,114.709,114.711,256700001.0
2006-04-27 06:36:00,114.71,114.71,114.708,114.708,53500001.0
2006-04-27 06:37:00,114.71,114.717,114.704,114.708,197999993.0
2006-04-27 06:38:00,114.705,114.705,114.692,114.7,199799999.0
2006-04-27 06:39:00,114.705,114.707,114.7,114.7,252399994.0
2006-04-27 06:40:00,114.703,114.703,114.691,114.702,184899997.0
2006-04-27 06:41:00,114.707,114.711,114.702,114.702,253400002.0
2006-04-27 06:42:00,114.698,114.704,114.69,114.704,252999999.0
2006-04-27 06:43:00,114.707,114.713,114.705,114.712,130899998.0
2006-04-27 06:44:00,114.715,114.715,114.71,114.71,93799999.0
2006-04-27 06:45:00,114.705,114.718,114.705,114.707,142500002.0
2006-04-27 06:46:00,114.715,114.718,114.71,114.718,142499997.0
2006-04-27 06:47:00,114.705,114.71,114.704,114.704,118700001.0
2006-04-27 06:48:00,114.713,114.713,114.704,114.708,270200001.0
2006-04-27 06:49:00,114.715,114.717,114.705,114.712,80200001.0
2006-04-27 06:50:00,114.712,114.713,114.703,114.713,207700004.0
2006-04-27 06:51:00,114.715,114.715,114.707,114.707,275900003.0
2006-04-27 06:52:00,114.715,114.718,114.705,114.715,366699999.0
2006-04-27 06:53:00,114.71,114.715,114.707,114.712,221700002.0
2006-04-27 06:54:00,114.713,114.713,114.705,114.712,205499999.0
2006-04-27 06:55:00,114.71,114.715,114.71,114.715,86900000.0
2006-04-27 06:56:00,114.712,114.712,114.702,114.708,420200000.0
2006-04-27 06:57:00,114.715,114.715,114.707,114.712,80399998.0
2006-04-27 06:58:00,114.71,114.71,114.707,114.71,147400001.0
2006-04-27 06:59:00,114.715,114.715,114.707,114.715,213899998.0
2006-04-27 07:00:00,114.7,114.703,114.7,114.703,109399998.0
2006-04-27 07:01:00,114.691,114.702,114.689,114.702,218900000.0
2006-04-27 07:02:00,114.703,114.712,114.692,114.7,366799996.0
2006-04-27 07:03:00,114.7,114.7,114.677,114.677,370399996.0
2006-04-27 07:04:00,114.681,114.689,114.68,114.688,247600000.0
2006-04-27 07:05:00,114.691,114.703,114.691,114.703,275700004.0
2006-04-27 07:06:00,114.697,114.702,114.693,114.697,235799996.0
2006-04-27 07:07:00,114.705,114.705,114.684,114.688,228599994.0
2006-04-27 07:08:00,114.675,114.688,114.675,114.677,191500000.0
2006-04-27 07:09:00,114.674,114.674,114.661,114.661,153200005.0
2006-04-27 07:10:00,114.654,114.663,114.654,114.655,156099998.0
2006-04-27 07:11:00,114.661,114.661,114.647,114.657,248499999.0
2006-04-27 07:12:00,114.667,114.671,114.664,114.671,215699998.0
2006-04-27 07:13:00,114.672,114.672,114.663,114.667,258000004.0
2006-04-27 07:14:00,114.666,114.671,114.666,114.67,243400001.0
2006-04-27 07:15:00,114.676,114.683,114.671,114.683,117600002.0
2006-04-27 07:16:00,114.688,114.692,114.679,114.679,132199998.0
2006-04-27 07:17:00,114.687,114.692,114.686,114.692,212000002.0
2006-04-27 07:18:00,114.688,114.692,114.68,114.68,257400000.0
2006-04-27 07:19:00,114.68,114.685,114.68,114.685,161000003.0
2006-04-27 07:20:00,114.685,114.685,114.682,114.685,237200002.0
2006-04-27 07:21:00,114.681,114.681,114.673,114.677,155800006.0
2006-04-27 07:22:00,114.67,114.675,114.668,114.675,131600002.0
2006-04-27 07:23:00,114.668,114.673,114.668,114.67,174399997.0
2006-04-27 07:24:00,114.668,114.675,114.667,114.67,197699998.0
2006-04-27 07:25:00,114.668,114.675,114.668,114.675,257099998.0
2006-04-27 07:26:00,114.668,114.672,114.661,114.661,231399998.0
2006-04-27 07:27:00,114.662,114.67,114.662,114.666,401499993.0
2006-04-27 07:28:00,114.673,114.673,114.647,114.649,228099998.0
2006-04-27 07:29:00,114.645,114.65,114.629,114.65,87800002.0
2006-04-27 07:30:00,114.645,114.645,114.62,114.62,253500003.0
2006-04-27 07:31:00,114.63,114.633,114.622,114.633,278899994.0
2006-04-27 07:32:00,114.63,114.633,114.625,114.627,349899997.0
2006-04-27 07:33:00,114.627,114.631,114.625,114.625,163500003.0
2006-04-27 07:34:00,114.626,114.637,114.623,114.63,317400003.0
2006-04-27 07:35:00,114.623,114.63,114.607,114.609,123300003.0
2006-04-27 07:36:00,114.615,114.615,114.608,114.615,186400001.0
2006-04-27 07:37:00,114.612,114.619,114.612,114.617,172399998.0
2006-04-27 07:38:00,114.612,114.631,114.61,114.631,118700000.0
2006-04-27 07:39:00,114.63,114.653,114.63,114.653,320299996.0
2006-04-27 07:40:00,114.65,114.65,114.633,114.643,165099998.0
2006-04-27 07:41:00,114.649,114.653,114.644,114.653,153700002.0
2006-04-27 07:42:00,114.643,114.654,114.643,114.647,210700001.0
2006-04-27 07:43:00,114.66,114.662,114.66,114.662,164199997.0
2006-04-27 07:44:00,114.651,114.653,114.643,114.644,267600001.0
2006-04-27 07:45:00,114.64,114.645,114.638,114.645,87400001.0
2006-04-27 07:46:00,114.645,114.645,114.64,114.642,147000003.0
2006-04-27 07:47:00,114.638,114.639,114.631,114.631,197400000.0
2006-04-27 07:48:00,114.63,114.637,114.617,114.617,304099997.0
2006-04-27 07:49:00,114.621,114.632,114.621,114.632,195800005.0
2006-04-27 07:50:00,114.632,114.638,114.632,114.638,149499999.0
2006-04-27 07:51:00,114.637,114.637,114.633,114.633,27700000.0
2006-04-27 07:52:00,114.618,114.623,114.612,114.623,255500000.0
2006-04-27 07:53:00,114.625,114.625,114.62,114.62,157200001.0
2006-04-27 07:54:00,114.623,114.63,114.621,114.624,217500001.0
2006-04-27 07:55:00,114.627,114.631,114.625,114.629,249100005.0
2006-04-27 07:56:00,114.632,114.635,114.625,114.63,229799998.0
2006-04-27 07:57:00,114.641,114.641,114.625,114.635,446100004.0
2006-04-27 07:58:00,114.63,114.64,114.623,114.637,244800002.0
2006-04-27 07:59:00,114.632,114.632,114.616,114.616,89099999.0
2006-04-27 08:00:00,114.618,114.626,114.618,114.625,96199997.0
2006-04-27 08:01:00,114.622,114.633,114.622,114.623,315800000.0
2006-04-27 08:02:00,114.623,114.623,114.612,114.618,70200002.0
2006-04-27 08:03:00,114.619,114.623,114.618,114.62,88400000.0
2006-04-27 08:04:00,114.618,114.624,114.612,114.62,195600000.0
2006-04-27 08:05:00,114.625,114.637,114.62,114.626,244999997.0
2006-04-27 08:06:00,114.63,114.652,114.63,114.637,265699994.0
2006-04-27 08:07:00,114.642,114.642,114.63,114.631,266099997.0
2006-04-27 08:08:00,114.632,114.632,114.624,114.628,168500000.0
2006-04-27 08:09:00,114.633,114.637,114.627,114.635,159500002.0
2006-04-27 08:10:00,114.634,114.639,114.626,114.636,194199997.0
2006-04-27 08:11:00,114.633,114.633,114.615,114.615,67500000.0
2006-04-27 08:12:00,114.622,114.632,114.621,114.63,305900006.0
2006-04-27 08:13:00,114.643,114.66,114.643,114.657,251999998.0
2006-04-27 08:14:00,114.654,114.668,114.654,114.66,242300004.0
2006-04-27 08:15:00,114.668,114.671,114.666,114.667,214099998.0
2006-04-27 08:16:00,114.667,114.681,114.667,114.679,211299999.0
2006-04-27 08:17:00,114.678,114.704,114.678,114.704,330799993.0
2006-04-27 08:18:00,114.71,114.71,114.687,114.696,235200005.0
2006-04-27 08:19:00,114.685,114.685,114.677,114.68,163100001.0
2006-04-27 08:20:00,114.682,114.684,114.674,114.679,198600000.0
2006-04-27 08:21:00,114.68,114.681,114.675,114.678,216600001.0
2006-04-27 08:22:00,114.683,114.698,114.683,114.698,105799999.0
2006-04-27 08:23:00,114.702,114.711,114.693,114.693,147100001.0
2006-04-27 08:24:00,114.693,114.693,114.681,114.685,233200006.0
2006-04-27 08:25:00,114.694,114.694,114.682,114.688,285999995.0
2006-04-27 08:26:00,114.692,114.706,114.692,114.704,95800000.0
2006-04-27 08:27:00,114.712,114.717,114.69,114.695,198800005.0
2006-04-27 08:28:00,114.686,114.69,114.681,114.69,146400002.0
2006-04-27 08:29:00,114.694,114.703,114.694,114.698,207100001.0
2006-04-27 08:30:00,114.693,114.698,114.692,114.692,155199996.0
2006-04-27 08:31:00,114.694,114.698,114.674,114.674,333200001.0
2006-04-27 08:32:00,114.678,114.678,114.672,114.678,89200000.0
2006-04-27 08:33:00,114.681,114.681,114.656,114.658,269199999.0
2006-04-27 08:34:00,114.663,114.663,114.649,114.655,314500001.0
2006-04-27 08:35:00,114.662,114.663,114.658,114.663,295499999.0
2006-04-27 08:36:00,114.66,114.665,114.66,114.66,194600000.0
2006-04-27 08:37:00,114.672,114.686,114.672,114.681,106600002.0
2006-04-27 08:38:00,114.682,114.685,114.678,114.678,180800001.0
2006-04-27 08:39:00,114.667,114.673,114.665,114.669,186400004.0
2006-04-27 08:40:00,114.673,114.673,114.664,114.667,292100000.0
2006-04-27 08:41:00,114.671,114.671,114.656,114.66,383900007.0
2006-04-27 08:42:00,114.659,114.659,114.633,114.633,139300004.0
2006-04-27 08:43:00,114.638,114.662,114.636,114.658,246299997.0
2006-04-27 08:44:00,114.659,114.665,114.648,114.665,277800002.0
2006-04-27 08:45:00,114.673,114.696,114.673,114.694,410799995.0
2006-04-27 08:46:00,114.695,114.695,114.678,114.678,151399999.0
2006-04-27 08:47:00,114.68,114.692,114.68,114.688,336100004.0
2006-04-27 08:48:00,114.675,114.692,114.675,114.692,189100003.0
2006-04-27 08:49:00,114.698,114.698,114.688,114.688,440099996.0
2006-04-27 08:50:00,114.693,114.72,114.693,114.711,307800007.0
2006-04-27 08:51:00,114.706,114.706,114.673,114.674,108200000.0
2006-04-27 08:52:00,114.671,114.671,114.654,114.654,241400001.0
2006-04-27 08:53:00,114.647,114.658,114.645,114.645,163699998.0
2006-04-27 08:54:00,114.656,114.67,114.652,114.67,306999996.0
2006-04-27 08:55:00,114.662,114.669,114.654,114.658,227599998.0
2006-04-27 08:56:00,114.667,114.672,114.666,114.666,175699994.0
2006-04-27 08:57:00,114.665,114.665,114.643,114.643,214299999.0
2006-04-27 08:58:00,114.642,114.651,114.642,114.651,162900002.0
2006-04-27 08:59:00,114.655,114.663,114.653,114.653,175999995.0
2006-04-27 09:00:00,114.659,114.669,114.655,114.655,315000003.0
2006-04-27 09:01:00,114.67,114.678,114.67,114.676,151200001.0
2006-04-27 09:02:00,114.675,114.682,114.675,114.675,163699998.0
2006-04-27 09:03:00,114.679,114.679,114.674,114.679,149799995.0
2006-04-27 09:04:00,114.688,114.688,114.672,114.672,215199998.0
2006-04-27 09:05:00,114.682,114.695,114.682,114.695,232000005.0
2006-04-27 09:06:00,114.691,114.696,114.68,114.68,216100003.0
2006-04-27 09:07:00,114.673,114.698,114.668,114.677,397399993.0
2006-04-27 09:08:00,114.675,114.684,114.673,114.68,203800002.0
2006-04-27 09:09:00,114.675,114.675,114.654,114.661,269699998.0
2006-04-27 09:10:00,114.652,114.672,114.652,114.653,422000001.0
2006-04-27 09:11:00,114.648,114.648,114.631,114.632,287899999.0
2006-04-27 09:12:00,114.63,114.648,114.63,114.633,236199998.0
2006-04-27 09:13:00,114.63,114.634,114.621,114.63,147199997.0
2006-04-27 09:14:00,114.625,114.643,114.625,114.637,364900002.0
2006-04-27 09:15:00,114.641,114.645,114.636,114.638,145900003.0
2006-04-27 09:16:00,114.627,114.639,114.627,114.632,195100003.0
2006-04-27 09:17:00,114.629,114.642,114.629,114.642,68600001.0
2006-04-27 09:18:00,114.65,114.655,114.638,114.65,276499996.0
2006-04-27 09:19:00,114.658,114.672,114.658,114.669,247299998.0
2006-04-27 09:20:00,114.659,114.659,114.63,114.63,194900002.0
2006-04-27 09:21:00,114.638,114.641,114.631,114.631,162200004.0
2006-04-27 09:22:00,114.637,114.645,114.636,114.645,90400000.0
2006-04-27 09:23:00,114.647,114.658,114.647,114.658,322700007.0
2006-04-27 09:24:00,114.66,114.661,114.652,114.652,233200002.0
2006-04-27 09:25:00,114.651,114.651,114.641,114.641,255900001.0
2006-04-27 09:26:00,114.648,114.649,114.641,114.642,156100003.0
2006-04-27 09:27:00,114.663,114.686,114.663,114.679,264600007.0
2006-04-27 09:28:00,114.686,114.692,114.68,114.69,338500005.0
2006-04-27 09:29:00,114.683,114.699,114.683,114.69,256300005.0
2006-04-27 09:30:00,114.689,114.689,114.675,114.68,146200000.0
2006-04-27 09:31:00,114.676,114.676,114.667,114.673,312399998.0
2006-04-27 09:32:00,114.678,114.678,114.667,114.673,58399998.0
2006-04-27 09:33:00,114.673,114.68,114.665,114.675,207100000.0
2006-04-27 09:34:00,114.673,114.68,114.673,114.68,198099997.0
2006-04-27 09:35:00,114.683,114.683,114.675,114.68,224600003.0
2006-04-27 09:36:00,114.68,114.68,114.672,114.675,239200005.0
2006-04-27 09:37:00,114.68,114.68,114.675,114.68,216299995.0
2006-04-27 09:38:00,114.682,114.682,114.664,114.675,436599996.0
2006-04-27 09:39:00,114.668,114.673,114.668,114.668,86800000.0
2006-04-27 09:40:00,114.682,114.716,114.682,114.689,316999996.0
2006-04-27 09:41:00,114.713,114.72,114.684,114.684,264499997.0
2006-04-27 09:42:00,114.675,114.675,114.67,114.67,179900002.0
2006-04-27 09:43:00,114.675,114.675,114.663,114.672,260600000.0
2006-04-27 09:44:00,114.675,114.675,114.668,114.668,149900000.0
2006-04-27 09:45:00,114.682,114.701,114.682,114.701,141399999.0
2006-04-27 09:46:00,114.702,114.717,114.702,114.717,128800001.0
2006-04-27 09:47:00,114.718,114.724,114.718,114.724,168100000.0
2006-04-27 09:48:00,114.717,114.726,114.717,114.726,265999997.0
2006-04-27 09:49:00,114.715,114.731,114.715,114.728,374799996.0
2006-04-27 09:50:00,114.731,114.741,114.724,114.729,357500002.0
2006-04-27 09:51:00,114.722,114.727,114.722,114.727,193600003.0
2006-04-27 09:52:00,114.721,114.733,114.718,114.733,216600000.0
2006-04-27 09:53:00,114.727,114.74,114.727,114.74,168099997.0
2006-04-27 09:54:00,114.733,114.733,114.725,114.725,165199998.0
2006-04-27 09:55:00,114.731,114.731,114.724,114.724,56499999.0
2006-04-27 09:56:00,114.719,114.732,114.715,114.732,186800003.0
2006-04-27 09:57:00,114.726,114.732,114.72,114.727,282799994.0
2006-04-27 09:58:00,114.729,114.741,114.728,114.731,335200000.0
2006-04-27 09:59:00,114.729,114.739,114.723,114.728,115399999.0
2006-04-27 10:00:00,114.73,114.742,114.727,114.742,290599999.0
2006-04-27 10:01:00,114.747,114.752,114.742,114.742,218700003.0
2006-04-27 10:02:00,114.745,114.757,114.745,114.749,222300002.0
2006-04-27 10:03:00,114.747,114.749,114.734,114.734,161700002.0
2006-04-27 10:04:00,114.726,114.726,114.704,114.704,178400002.0
2006-04-27 10:05:00,114.715,114.734,114.715,114.727,116499997.0
2006-04-27 10:06:00,114.728,114.729,114.721,114.721,139700000.0
2006-04-27 10:07:00,114.715,114.725,114.712,114.723,327700004.0
2006-04-27 10:08:00,114.718,114.725,114.714,114.718,173500001.0
2006-04-27 10:09:00,114.722,114.722,114.708,114.708,161100003.0
2006-04-27 10:10:00,114.711,114.711,114.7,114.7,354000001.0
2006-04-27 10:11:00,114.701,114.701,114.677,114.695,72100000.0
2006-04-27 10:12:00,114.697,114.7,114.692,114.692,168500001.0
2006-04-27 10:13:00,114.683,114.696,114.678,114.685,291200002.0
2006-04-27 10:14:00,114.681,114.692,114.674,114.678,125200003.0
2006-04-27 10:15:00,114.673,114.673,114.656,114.656,372400004.0
2006-04-27 10:16:00,114.659,114.667,114.654,114.658,329099998.0
2006-04-27 10:17:00,114.652,114.652,114.637,114.644,209700007.0
2006-04-27 10:18:00,114.642,114.642,114.617,114.629,406899994.0
2006-04-27 10:19:00,114.628,114.648,114.628,114.641,348399996.0
2006-04-27 10:20:00,114.658,114.67,114.658,114.664,324000006.0
2006-04-27 10:21:00,114.662,114.665,114.654,114.665,106500002.0
2006-04-27 10:22:00,114.673,114.673,114.658,114.66,271499997.0
2006-04-27 10:23:00,114.662,114.68,114.662,114.679,163100000.0
2006-04-27 10:24:00,114.678,114.678,114.673,114.678,122199998.0
2006-04-27 10:25:00,114.68,114.69,114.676,114.678,170299998.0
2006-04-27 10:26:00,114.673,114.673,114.654,114.663,224599998.0
2006-04-27 10:27:00,114.662,114.662,114.651,114.659,296799998.0
2006-04-27 10:28:00,114.663,114.663,114.645,114.651,167199998.0
2006-04-27 10:29:00,114.646,114.655,114.639,114.648,266299997.0
2006-04-27 10:30:00,114.655,114.655,114.647,114.648,327999999.0
2006-04-27 10:31:00,114.657,114.663,114.653,114.663,160499999.0
2006-04-27 10:32:00,114.661,114.663,114.655,114.658,159999999.0
2006-04-27 10:33:00,114.646,114.646,114.639,114.639,42299999.0
2006-04-27 10:34:00,114.632,114.639,114.632,114.635,274399998.0
2006-04-27 10:35:00,114.635,114.644,114.632,114.644,138900000.0
2006-04-27 10:36:00,114.645,114.649,114.638,114.638,280599997.0
2006-04-27 10:37:00,114.652,114.661,114.652,114.661,145900002.0
2006-04-27 10:38:00,114.666,114.667,114.661,114.663,172399997.0
2006-04-27 10:39:00,114.662,114.663,114.652,114.663,120600001.0
2006-04-27 10:40:00,114.669,114.671,114.669,114.671,56500000.0
2006-04-27 10:41:00,114.671,114.671,114.662,114.667,181799999.0
2006-04-27 10:42:00,114.67,114.67,114.654,114.661,283900003.0
2006-04-27 10:43:00,114.661,114.666,114.661,114.662,182299999.0
2006-04-27 10:44:00,114.665,114.678,114.665,114.665,428599996.0
2006-04-27 10:45:00,114.675,114.689,114.675,114.678,179000003.0
2006-04-27 10:46:00,114.67,114.67,114.658,114.658,98900000.0
2006-04-27 10:47:00,114.67,114.689,114.67,114.684,336800002.0
2006-04-27 10:48:00,114.691,114.693,114.69,114.69,86600000.0
2006-04-27 10:49:00,114.691,114.698,114.688,114.692,211100002.0
2006-04-27 10:50:00,114.692,114.696,114.686,114.694,156000001.0
2006-04-27 10:51:00,114.7,114.706,114.698,114.7,261199998.0
2006-04-27 10:52:00,114.704,114.707,114.69,114.693,171600002.0
2006-04-27 10:53:00,114.695,114.705,114.695,114.703,145899997.0
2006-04-27 10:54:00,114.702,114.702,114.689,114.698,218900000.0
2006-04-27 10:55:00,114.703,114.709,114.697,114.697,407099996.0
2006-04-27 10:56:00,114.699,114.709,114.692,114.709,314899999.0
2006-04-27 10:57:00,114.707,114.708,114.702,114.702,157100002.0
2006-04-27 10:58:00,114.7,114.7,114.687,114.69,107700001.0
2006-04-27 10:59:00,114.699,114.704,114.694,114.697,80000001.0
2006-04-27 11:00:00,114.702,114.702,114.692,114.695,84000000.0
2006-04-27 11:01:00,114.697,114.712,114.697,114.712,262800000.0
2006-04-27 11:02:00,114.714,114.714,114.701,114.713,263999999.0
2006-04-27 11:03:00,114.718,114.721,114.717,114.717,223499997.0
2006-04-27 11:04:00,114.718,114.722,114.71,114.713,238099999.0
2006-04-27 11:05:00,114.708,114.715,114.707,114.707,500599999.0
2006-04-27 11:06:00,114.717,114.723,114.715,114.722,380599996.0
2006-04-27 11:07:00,114.716,114.73,114.716,114.722,127500000.0
2006-04-27 11:08:00,114.718,114.718,114.704,114.715,202799997.0
2006-04-27 11:09:00,114.713,114.713,114.699,114.704,326800001.0
2006-04-27 11:10:00,114.706,114.709,114.7,114.707,141500000.0
2006-04-27 11:11:00,114.707,114.713,114.706,114.713,216400003.0
2006-04-27 11:12:00,114.711,114.712,114.697,114.712,340599992.0
2006-04-27 11:13:00,114.712,114.716,114.704,114.704,99700001.0
2006-04-27 11:14:00,114.702,114.707,114.693,114.697,510400001.0
2006-04-27 11:15:00,114.69,114.7,114.69,114.699,93900001.0
2006-04-27 11:16:00,114.688,114.693,114.684,114.684,200300000.0
2006-04-27 11:17:00,114.682,114.687,114.68,114.685,220600000.0
2006-04-27 11:18:00,114.688,114.691,114.681,114.69,328100007.0
2006-04-27 11:19:00,114.682,114.685,114.675,114.675,358699999.0
2006-04-27 11:20:00,114.679,114.684,114.671,114.68,239900003.0
2006-04-27 11:21:00,114.68,114.686,114.671,114.686,359300003.0
2006-04-27 11:22:00,114.678,114.685,114.667,114.685,258099999.0
2006-04-27 11:23:00,114.692,114.698,114.682,114.682,362300005.0
2006-04-27 11:24:00,114.675,114.685,114.675,114.678,216300002.0
2006-04-27 11:25:00,114.677,114.682,114.67,114.673,112099998.0
2006-04-27 11:26:00,114.676,114.683,114.676,114.677,162900003.0
2006-04-27 11:27:00,114.686,114.686,114.663,114.67,242599998.0
2006-04-27 11:28:00,114.67,114.671,114.657,114.657,247499998.0
2006-04-27 11:29:00,114.654,114.664,114.65,114.65,320800004.0
2006-04-27 11:30:00,114.65,114.663,114.65,114.66,245500004.0
2006-04-27 11:31:00,114.662,114.663,114.656,114.663,170800002.0
2006-04-27 11:32:00,114.663,114.663,114.644,114.65,216299997.0
2006-04-27 11:33:00,114.654,114.655,114.639,114.655,127300002.0
2006-04-27 11:34:00,114.657,114.66,114.642,114.66,321500000.0
2006-04-27 11:35:00,114.663,114.663,114.651,114.654,189999997.0
2006-04-27 11:36:00,114.658,114.666,114.658,114.665,199399997.0
2006-04-27 11:37:00,114.672,114.681,114.657,114.673,384599997.0
2006-04-27 11:38:00,114.678,114.687,114.678,114.687,222899997.0
2006-04-27 11:39:00,114.691,114.691,114.671,114.689,194000002.0
2006-04-27 11:40:00,114.675,114.675,114.66,114.662,206400001.0
2006-04-27 11:41:00,114.656,114.67,114.643,114.644,281300001.0
2006-04-27 11:42:00,114.641,114.643,114.633,114.637,227699997.0
2006-04-27 11:43:00,114.63,114.63,114.538,114.538,168999999.0
2006-04-27 11:44:00,114.558,114.605,114.558,114.599,187799998.0
2006-04-27 11:45:00,114.602,114.602,114.577,114.582,260799997.0
2006-04-27 11:46:00,114.584,114.591,114.567,114.578,306099999.0
2006-04-27 11:47:00,114.58,114.584,114.567,114.567,210400004.0
2006-04-27 11:48:00,114.56,114.564,114.552,114.559,221399998.0
2006-04-27 11:49:00,114.568,114.572,114.562,114.568,99499998.0
2006-04-27 11:50:00,114.571,114.586,114.566,114.586,154399998.0
2006-04-27 11:51:00,114.577,114.588,114.554,114.554,275199998.0
2006-04-27 11:52:00,114.554,114.56,114.539,114.539,222800003.0
2006-04-27 11:53:00,114.531,114.549,114.531,114.542,169500002.0
2006-04-27 11:54:00,114.541,114.541,114.522,114.53,259300002.0
2006-04-27 11:55:00,114.53,114.535,114.518,114.535,188900001.0
2006-04-27 11:56:00,114.536,114.556,114.535,114.556,203300002.0
2006-04-27 11:57:00,114.558,114.566,114.558,114.56,235300000.0
2006-04-27 11:58:00,114.57,114.588,114.57,114.586,110300003.0
2006-04-27 11:59:00,114.583,114.599,114.583,114.597,179200004.0
2006-04-27 12:00:00,114.577,114.577,114.523,114.523,210499998.0
2006-04-27 12:01:00,114.532,114.532,114.471,114.471,224100004.0
2006-04-27 12:02:00,114.439,114.439,114.387,114.418,224400001.0
2006-04-27 12:03:00,114.446,114.478,114.446,114.459,328100002.0
2006-04-27 12:04:00,114.448,114.467,114.42,114.467,374699998.0
2006-04-27 12:05:00,114.466,114.48,114.463,114.48,101300001.0
2006-04-27 12:06:00,114.482,114.494,114.473,114.473,200699999.0
2006-04-27 12:07:00,114.478,114.479,114.45,114.455,92500000.0
2006-04-27 12:08:00,114.455,114.455,114.411,114.411,15900000.0
2006-04-27 12:09:00,114.405,114.415,114.383,114.405,361800007.0
2006-04-27 12:10:00,114.414,114.414,114.388,114.407,149399999.0
2006-04-27 12:11:00,114.41,114.41,114.354,114.36,300500004.0
2006-04-27 12:12:00,114.365,114.381,114.353,114.381,174699997.0
2006-04-27 12:13:00,114.372,114.372,114.34,114.344,191099997.0
2006-04-27 12:14:00,114.347,114.347,114.334,114.336,416500004.0
2006-04-27 12:15:00,114.349,114.361,114.349,114.358,217700006.0
2006-04-27 12:16:00,114.355,114.395,114.349,114.394,278400000.0
2006-04-27 12:17:00,114.402,114.407,114.392,114.4,267500002.0
2006-04-27 12:18:00,114.4,114.414,114.4,114.41,277999995.0
2006-04-27 12:19:00,114.398,114.398,114.354,114.357,541900011.0
2006-04-27 12:20:00,114.355,114.355,114.302,114.302,130500000.0
2006-04-27 12:21:00,114.297,114.297,114.245,114.288,413400006.0
2006-04-27 12:22:00,114.307,114.36,114.307,114.36,153099995.0
2006-04-27 12:23:00,114.362,114.362,114.332,114.352,276300004.0
2006-04-27 12:24:00,114.368,114.376,114.339,114.339,140499999.0
2006-04-27 12:25:00,114.32,114.344,114.32,114.344,373900002.0
2006-04-27 12:26:00,114.352,114.363,114.352,114.358,125900003.0
2006-04-27 12:27:00,114.35,114.358,114.338,114.351,316999994.0
2006-04-27 12:28:00,114.35,114.366,114.35,114.362,105299998.0
2006-04-27 12:29:00,114.367,114.367,114.349,114.355,178400004.0
2006-04-27 12:30:00,114.328,114.328,114.296,114.313,164700001.0
2006-04-27 12:31:00,114.321,114.329,114.303,114.305,304900007.0
2006-04-27 12:32:00,114.311,114.311,114.276,114.276,300900000.0
2006-04-27 12:33:00,114.288,114.288,114.216,114.232,116500002.0
2006-04-27 12:34:00,114.247,114.277,114.247,114.264,127500000.0
2006-04-27 12:35:00,114.262,114.393,114.262,114.393,255400000.0
2006-04-27 12:36:00,114.429,114.485,114.415,114.485,279700003.0
2006-04-27 12:37:00,114.487,114.492,114.45,114.45,281099995.0
2006-04-27 12:38:00,114.446,114.466,114.44,114.44,192599994.0
2006-04-27 12:39:00,114.432,114.462,114.431,114.461,245499994.0
2006-04-27 12:40:00,114.512,114.622,114.512,114.589,289700005.0
2006-04-27 12:41:00,114.573,114.676,114.569,114.668,129100002.0
2006-04-27 12:42:00,114.637,114.637,114.55,114.551,114600001.0
2006-04-27 12:43:00,114.56,114.56,114.524,114.524,175300002.0
2006-04-27 12:44:00,114.519,114.519,114.506,114.506,260500003.0
2006-04-27 12:45:00,114.525,114.561,114.525,114.561,348499995.0
2006-04-27 12:46:00,114.565,114.579,114.553,114.553,433099993.0
2006-04-27 12:47:00,114.558,114.558,114.518,114.52,229300003.0
2006-04-27 12:48:00,114.521,114.523,114.51,114.515,275399996.0
2006-04-27 12:49:00,114.506,114.506,114.475,114.48,260200004.0
2006-04-27 12:50:00,114.466,114.471,114.46,114.468,214900002.0
2006-04-27 12:51:00,114.474,114.475,114.465,114.475,152599999.0
2006-04-27 12:52:00,114.471,114.479,114.467,114.476,193100000.0
2006-04-27 12:53:00,114.475,114.484,114.447,114.447,331799999.0
2006-04-27 12:54:00,114.432,114.455,114.422,114.45,283100002.0
2006-04-27 12:55:00,114.445,114.49,114.445,114.47,312100002.0
2006-04-27 12:56:00,114.465,114.489,114.455,114.485,276600006.0
2006-04-27 12:57:00,114.505,114.526,114.474,114.474,102500001.0
2006-04-27 12:58:00,114.466,114.484,114.466,114.483,323799997.0
2006-04-27 12:59:00,114.488,114.493,114.482,114.487,290799999.0
2006-04-27 13:00:00,114.485,114.485,114.477,114.483,64300002.0
2006-04-27 13:01:00,114.479,114.485,114.479,114.48,99499998.0
2006-04-27 13:02:00,114.5,114.505,114.5,114.505,64700000.0
2006-04-27 13:03:00,114.524,114.534,114.524,114.534,146200001.0
2006-04-27 13:04:00,114.523,114.531,114.516,114.516,226500006.0
2006-04-27 13:05:00,114.516,114.516,114.503,114.515,350600001.0
2006-04-27 13:06:00,114.531,114.544,114.513,114.527,509900013.0
2006-04-27 13:07:00,114.52,114.547,114.511,114.532,287699994.0
2006-04-27 13:08:00,114.55,114.55,114.515,114.524,261199995.0
2006-04-27 13:09:00,114.527,114.532,114.52,114.527,268100006.0
2006-04-27 13:10:00,114.525,114.525,114.517,114.525,237000003.0
2006-04-27 13:11:00,114.513,114.513,114.495,114.502,129300002.0
2006-04-27 13:12:00,114.494,114.5,114.486,114.493,283200004.0
2006-04-27 13:13:00,114.5,114.504,114.497,114.497,28800000.0
2006-04-27 13:14:00,114.497,114.508,114.493,114.5,294099999.0
2006-04-27 13:15:00,114.495,114.507,114.495,114.505,183500001.0
2006-04-27 13:16:00,114.498,114.512,114.498,114.509,173500001.0
2006-04-27 13:17:00,114.517,114.535,114.517,114.532,219600002.0
2006-04-27 13:18:00,114.537,114.537,114.519,114.523,168200000.0
2006-04-27 13:19:00,114.523,114.544,114.522,114.544,172800004.0
2006-04-27 13:20:00,114.553,114.561,114.553,114.559,267799993.0
2006-04-27 13:21:00,114.566,114.581,114.56,114.581,219000000.0
2006-04-27 13:22:00,114.587,114.613,114.587,114.61,284100001.0
2006-04-27 13:23:00,114.609,114.621,114.607,114.621,242999999.0
2006-04-27 13:24:00,114.62,114.622,114.614,114.619,235299999.0
2006-04-27 13:25:00,114.624,114.627,114.614,114.619,214000003.0
2006-04-27 13:26:00,114.607,114.62,114.607,114.62,280300002.0
2006-04-27 13:27:00,114.621,114.633,114.619,114.631,178400005.0
2006-04-27 13:28:00,114.635,114.635,114.621,114.621,146699996.0
2006-04-27 13:29:00,114.615,114.618,114.61,114.615,316600001.0
2006-04-27 13:30:00,114.615,114.616,114.608,114.608,260899999.0
2006-04-27 13:31:00,114.598,114.598,114.582,114.586,208000000.0
2006-04-27 13:32:00,114.582,114.588,114.562,114.562,245000001.0
2006-04-27 13:33:00,114.563,114.563,114.544,114.545,450400008.0
2006-04-27 13:34:00,114.542,114.556,114.542,114.555,187800002.0
2006-04-27 13:35:00,114.556,114.562,114.556,114.56,226499999.0
2006-04-27 13:36:00,114.566,114.588,114.566,114.583,423300002.0
2006-04-27 13:37:00,114.586,114.586,114.573,114.577,204099997.0
2006-04-27 13:38:00,114.568,114.581,114.56,114.576,266700006.0
2006-04-27 13:39:00,114.594,114.61,114.594,114.61,184799999.0
2006-04-27 13:40:00,114.622,114.647,114.622,114.629,306599999.0
2006-04-27 13:41:00,114.624,114.653,114.624,114.653,237999994.0
2006-04-27 13:42:00,114.66,114.66,114.647,114.654,267300003.0
2006-04-27 13:43:00,114.659,114.664,114.658,114.662,287899997.0
2006-04-27 13:44:00,114.669,114.74,114.669,114.74,304399995.0
2006-04-27 13:45:00,114.753,114.777,114.753,114.777,369799994.0
2006-04-27 13:46:00,114.764,114.791,114.737,114.737,298099998.0
2006-04-27 13:47:00,114.738,114.743,114.719,114.723,147599999.0
2006-04-27 13:48:00,114.718,114.73,114.712,114.73,100600000.0
2006-04-27 13:49:00,114.74,114.757,114.734,114.757,227500003.0
2006-04-27 13:50:00,114.781,114.794,114.76,114.791,385400002.0
2006-04-27 13:51:00,114.798,114.867,114.798,114.859,157900001.0
2006-04-27 13:52:00,114.844,114.848,114.828,114.841,233799999.0
2006-04-27 13:53:00,114.858,114.902,114.858,114.887,129399999.0
2006-04-27 13:54:00,114.897,114.911,114.89,114.904,222899997.0
2006-04-27 13:55:00,114.892,114.892,114.857,114.86,260599998.0
2006-04-27 13:56:00,114.862,114.866,114.856,114.86,193800004.0
2006-04-27 13:57:00,114.861,114.862,114.842,114.842,179200004.0
2006-04-27 13:58:00,114.839,114.844,114.833,114.844,277200004.0
2006-04-27 13:59:00,114.84,114.848,114.835,114.836,191900001.0
2006-04-27 14:00:00,114.839,114.847,114.835,114.847,256300002.0
2006-04-27 14:01:00,114.842,114.843,114.829,114.829,102200000.0
2006-04-27 14:02:00,114.84,114.849,114.833,114.845,276500002.0
2006-04-27 14:03:00,114.891,114.994,114.891,114.985,173000002.0
2006-04-27 14:04:00,115.013,115.075,115.013,115.017,271200001.0
2006-04-27 14:05:00,115.003,115.004,114.978,114.983,185599995.0
2006-04-27 14:06:00,115.005,115.016,114.989,115.0,198100002.0
2006-04-27 14:07:00,115.012,115.021,114.988,114.989,158000000.0
2006-04-27 14:08:00,114.993,115.006,114.992,114.997,168900003.0
2006-04-27 14:09:00,114.988,115.0,114.962,114.964,173099998.0
2006-04-27 14:10:00,114.962,114.972,114.962,114.963,90899998.0
2006-04-27 14:11:00,114.958,114.976,114.958,114.976,241000002.0
2006-04-27 14:12:00,114.975,114.983,114.951,114.951,59400001.0
2006-04-27 14:13:00,114.945,114.955,114.938,114.938,207500001.0
2006-04-27 14:14:00,114.948,114.955,114.947,114.947,219600002.0
2006-04-27 14:15:00,114.945,114.945,114.918,114.929,343499999.0
2006-04-27 14:16:00,114.933,114.961,114.933,114.961,249000005.0
2006-04-27 14:17:00,114.96,114.964,114.944,114.944,311299996.0
2006-04-27 14:18:00,114.936,114.942,114.917,114.92,333099999.0
2006-04-27 14:19:00,114.913,114.913,114.902,114.905,211300000.0
2006-04-27 14:20:00,114.899,114.899,114.879,114.885,119000002.0
2006-04-27 14:21:00,114.876,114.876,114.841,114.845,197699997.0
2006-04-27 14:22:00,114.845,114.856,114.835,114.845,260400002.0
2006-04-27 14:23:00,114.857,114.864,114.844,114.845,271900002.0
2006-04-27 14:24:00,114.842,114.842,114.828,114.832,321800005.0
2006-04-27 14:25:00,114.839,114.843,114.837,114.837,248499998.0
2006-04-27 14:26:00,114.837,114.86,114.837,114.852,211999997.0
2006-04-27 14:27:00,114.85,114.926,114.85,114.923,195600000.0
2006-04-27 14:28:00,114.925,114.926,114.92,114.925,240799995.0
2006-04-27 14:29:00,114.919,114.919,114.89,114.89,79499998.0
2006-04-27 14:30:00,114.862,114.892,114.832,114.892,271600003.0
2006-04-27 14:31:00,114.893,114.898,114.881,114.896,245099999.0
2006-04-27 14:32:00,114.889,114.917,114.886,114.917,85100000.0
2006-04-27 14:33:00,114.908,114.928,114.904,114.904,330599996.0
2006-04-27 14:34:00,114.9,114.9,114.888,114.9,245500004.0
2006-04-27 14:35:00,114.902,114.917,114.902,114.902,203699997.0
2006-04-27 14:36:00,114.899,114.921,114.899,114.921,254099994.0
2006-04-27 14:37:00,114.928,114.931,114.927,114.927,300600000.0
2006-04-27 14:38:00,114.915,114.927,114.915,114.927,235999998.0
2006-04-27 14:39:00,114.927,114.927,114.909,114.909,191800003.0
2006-04-27 14:40:00,114.908,114.92,114.908,114.917,303499997.0
2006-04-27 14:41:00,114.919,114.922,114.918,114.918,249799999.0
2006-04-27 14:42:00,114.911,114.932,114.911,114.932,210699999.0
2006-04-27 14:43:00,114.931,114.931,114.9,114.9,226699998.0
2006-04-27 14:44:00,114.91,114.92,114.907,114.913,136699998.0
2006-04-27 14:45:00,114.902,114.902,114.879,114.879,59600002.0
2006-04-27 14:46:00,114.877,114.886,114.877,114.886,181100001.0
2006-04-27 14:47:00,114.878,114.891,114.878,114.887,184700000.0
2006-04-27 14:48:00,114.898,114.911,114.898,114.911,100900002.0
2006-04-27 14:49:00,114.905,114.905,114.893,114.902,182699997.0
2006-04-27 14:50:00,114.902,114.902,114.891,114.895,168199999.0
2006-04-27 14:51:00,114.904,114.922,114.904,114.922,146699996.0
2006-04-27 14:52:00,114.927,114.927,114.911,114.914,289800001.0
2006-04-27 14:53:00,114.908,114.914,114.89,114.89,330700004.0
2006-04-27 14:54:00,114.887,114.89,114.887,114.89,233000002.0
2006-04-27 14:55:00,114.886,114.89,114.873,114.873,239500001.0
2006-04-27 14:56:00,114.879,114.887,114.879,114.887,152300002.0
2006-04-27 14:57:00,114.89,114.89,114.874,114.88,132000001.0
2006-04-27 14:58:00,114.874,114.874,114.832,114.832,238800003.0
2006-04-27 14:59:00,114.842,114.843,114.842,114.843,77900002.0
2006-04-27 15:00:00,114.845,114.845,114.831,114.838,134799999.0
2006-04-27 15:01:00,114.848,114.851,114.844,114.846,196400001.0
2006-04-27 15:02:00,114.845,114.852,114.844,114.849,124500002.0
2006-04-27 15:03:00,114.857,114.859,114.852,114.854,194400002.0
2006-04-27 15:04:00,114.862,114.903,114.862,114.903,134700003.0
2006-04-27 15:05:00,114.914,114.914,114.896,114.898,193299999.0
2006-04-27 15:06:00,114.89,114.897,114.881,114.881,243699997.0
2006-04-27 15:07:00,114.86,114.864,114.858,114.858,103799998.0
2006-04-27 15:08:00,114.852,114.852,114.836,114.848,201599998.0
2006-04-27 15:09:00,114.851,114.851,114.841,114.844,214899993.0
2006-04-27 15:10:00,114.845,114.858,114.845,114.845,241400001.0
2006-04-27 15:11:00,114.844,114.86,114.843,114.847,309300000.0
2006-04-27 15:12:00,114.857,114.857,114.848,114.848,109199998.0
2006-04-27 15:13:00,114.848,114.848,114.833,114.841,387700003.0
2006-04-27 15:14:00,114.836,114.837,114.826,114.837,164199998.0
2006-04-27 15:15:00,114.84,114.852,114.84,114.844,145100002.0
2006-04-27 15:16:00,114.846,114.849,114.837,114.842,277599995.0
2006-04-27 15:17:00,114.829,114.85,114.829,114.834,235299997.0
2006-04-27 15:18:00,114.838,114.853,114.834,114.853,205700000.0
2006-04-27 15:19:00,114.855,114.86,114.848,114.848,253099999.0
2006-04-27 15:20:00,114.848,114.848,114.828,114.837,333199996.0
2006-04-27 15:21:00,114.837,114.845,114.834,114.839,331500000.0
2006-04-27 15:22:00,114.843,114.851,114.824,114.824,283299993.0
2006-04-27 15:23:00,114.824,114.844,114.824,114.839,229599996.0
2006-04-27 15:24:00,114.843,114.843,114.805,114.805,417299997.0
2006-04-27 15:25:00,114.795,114.795,114.77,114.77,128900002.0
2006-04-27 15:26:00,114.758,114.758,114.749,114.752,270600002.0
2006-04-27 15:27:00,114.748,114.758,114.744,114.748,158099997.0
2006-04-27 15:28:00,114.752,114.767,114.752,114.762,203400003.0
2006-04-27 15:29:00,114.751,114.752,114.748,114.749,144700001.0
2006-04-27 15:30:00,114.752,114.752,114.732,114.732,182700000.0
2006-04-27 15:31:00,114.73,114.73,114.714,114.723,192699995.0
2006-04-27 15:32:00,114.719,114.734,114.711,114.711,251800001.0
2006-04-27 15:33:00,114.709,114.74,114.709,114.74,178800000.0
2006-04-27 15:34:00,114.755,114.774,114.747,114.774,203699998.0
2006-04-27 15:35:00,114.778,114.783,114.769,114.783,193100005.0
2006-04-27 15:36:00,114.792,114.8,114.787,114.8,208000000.0
2006-04-27 15:37:00,114.797,114.797,114.782,114.782,175700004.0
2006-04-27 15:38:00,114.781,114.781,114.761,114.775,111800002.0
2006-04-27 15:39:00,114.767,114.781,114.766,114.77,275400001.0
2006-04-27 15:40:00,114.773,114.783,114.772,114.783,133700002.0
2006-04-27 15:41:00,114.784,114.796,114.784,114.796,68400001.0
2006-04-27 15:42:00,114.803,114.816,114.799,114.803,315600003.0
2006-04-27 15:43:00,114.812,114.828,114.812,114.823,326299998.0
2006-04-27 15:44:00,114.829,114.865,114.829,114.862,298699993.0
2006-04-27 15:45:00,114.851,114.851,114.83,114.838,269300001.0
2006-04-27 15:46:00,114.845,114.85,114.832,114.832,351000003.0
2006-04-27 15:47:00,114.835,114.848,114.835,114.836,219499996.0
2006-04-27 15:48:00,114.846,114.863,114.843,114.86,326100008.0
2006-04-27 15:49:00,114.86,114.867,114.86,114.863,79100001.0
2006-04-27 15:50:00,114.865,114.865,114.855,114.863,283399999.0
2006-04-27 15:51:00,114.867,114.869,114.86,114.861,70999999.0
2006-04-27 15:52:00,114.862,114.878,114.862,114.876,106599999.0
2006-04-27 15:53:00,114.87,114.87,114.842,114.843,172000001.0
2006-04-27 15:54:00,114.849,114.849,114.843,114.843,61199999.0
2006-04-27 15:55:00,114.846,114.846,114.831,114.846,226499998.0
2006-04-27 15:56:00,114.847,114.865,114.847,114.865,185600003.0
2006-04-27 15:57:00,114.865,114.9,114.865,114.897,266500004.0
2006-04-27 15:58:00,114.911,114.971,114.911,114.965,265199995.0
2006-04-27 15:59:00,114.968,114.976,114.943,114.949,130499999.0
2006-04-27 16:00:00,114.923,114.923,114.524,114.524,232899996.0
2006-04-27 16:01:00,114.479,114.564,114.469,114.558,342099993.0
2006-04-27 16:02:00,114.535,114.535,114.491,114.53,159600002.0
2006-04-27 16:03:00,114.53,114.53,114.421,114.421,258500001.0
2006-04-27 16:04:00,114.391,114.512,114.383,114.512,353800002.0
2006-04-27 16:05:00,114.523,114.523,114.452,114.452,379000007.0
2006-04-27 16:06:00,114.447,114.447,114.358,114.365,287700004.0
2006-04-27 16:07:00,114.37,114.385,114.323,114.323,81300001.0
2006-04-27 16:08:00,114.321,114.331,114.292,114.297,222199997.0
2006-04-27 16:09:00,114.291,114.299,114.273,114.278,149000000.0
2006-04-27 16:10:00,114.263,114.263,114.24,114.24,279600007.0
2006-04-27 16:11:00,114.24,114.313,114.233,114.313,213199999.0
2006-04-27 16:12:00,114.283,114.283,114.205,114.206,251399999.0
2006-04-27 16:13:00,114.227,114.251,114.227,114.229,252900000.0
2006-04-27 16:14:00,114.23,114.276,114.219,114.276,236800001.0
2006-04-27 16:15:00,114.276,114.276,114.232,114.232,157899999.0
2006-04-27 16:16:00,114.248,114.304,114.239,114.304,268900000.0
2006-04-27 16:17:00,114.298,114.298,114.271,114.271,200100004.0
2006-04-27 16:18:00,114.281,114.336,114.281,114.335,216999997.0
2006-04-27 16:19:00,114.323,114.357,114.323,114.333,247500001.0
2006-04-27 16:20:00,114.336,114.357,114.326,114.357,279299998.0
2006-04-27 16:21:00,114.354,114.365,114.331,114.345,207799996.0
2006-04-27 16:22:00,114.332,114.332,114.289,114.304,248600005.0
2006-04-27 16:23:00,114.294,114.315,114.287,114.315,138699998.0
2006-04-27 16:24:00,114.307,114.317,114.287,114.287,131100003.0
2006-04-27 16:25:00,114.286,114.286,114.195,114.251,351600006.0
2006-04-27 16:26:00,114.245,114.245,114.204,114.222,184299999.0
2006-04-27 16:27:00,114.196,114.211,114.181,114.183,209400002.0
2006-04-27 16:28:00,114.16,114.16,114.101,114.125,220199995.0
2006-04-27 16:29:00,114.121,114.146,114.091,114.113,323299996.0
2006-04-27 16:30:00,114.1,114.107,114.052,114.058,315699999.0
2006-04-27 16:31:00,114.075,114.105,114.075,114.105,198300000.0
2006-04-27 16:32:00,114.11,114.152,114.108,114.152,306699997.0
2006-04-27 16:33:00,114.137,114.137,114.102,114.102,100199999.0
2006-04-27 16:34:00,114.115,114.122,114.112,114.112,172500003.0
2006-04-27 16:35:00,114.108,114.108,114.073,114.097,270300004.0
2006-04-27 16:36:00,114.102,114.137,114.1,114.116,153500003.0
2006-04-27 16:37:00,114.111,114.121,114.111,114.112,263199994.0
2006-04-27 16:38:00,114.112,114.138,114.105,114.138,199699998.0
2006-04-27 16:39:00,114.14,114.179,114.136,114.175,283299997.0
2006-04-27 16:40:00,114.167,114.201,114.155,114.161,296899995.0
2006-04-27 16:41:00,114.161,114.201,114.161,114.172,284599996.0
2006-04-27 16:42:00,114.142,114.142,114.098,114.099,159500000.0
2006-04-27 16:43:00,114.105,114.119,114.051,114.051,167099999.0
2006-04-27 16:44:00,114.063,114.087,114.063,114.063,178599998.0
2006-04-27 16:45:00,114.06,114.087,114.048,114.049,338899994.0
2006-04-27 16:46:00,114.047,114.06,114.025,114.025,134399996.0
2006-04-27 16:47:00,114.017,114.021,113.966,113.973,331800002.0
2006-04-27 16:48:00,113.968,113.978,113.952,113.978,92700000.0
2006-04-27 16:49:00,114.0,114.017,114.0,114.016,206000003.0
2006-04-27 16:50:00,114.027,114.041,113.989,113.989,168000000.0
2006-04-27 16:51:00,113.993,113.996,113.958,113.965,360799991.0
2006-04-27 16:52:00,113.958,113.974,113.95,113.955,246999997.0
2006-04-27 16:53:00,113.962,113.964,113.957,113.959,219099999.0
2006-04-27 16:54:00,113.962,113.965,113.946,113.956,176900000.0
2006-04-27 16:55:00,113.962,113.987,113.962,113.985,315399996.0
2006-04-27 16:56:00,113.988,113.99,113.964,113.964,228899994.0
2006-04-27 16:57:00,113.973,113.976,113.951,113.965,321500003.0
2006-04-27 16:58:00,113.973,113.983,113.951,113.983,350300004.0
2006-04-27 16:59:00,113.99,113.99,113.964,113.971,189100001.0
2006-04-27 17:00:00,113.973,113.993,113.961,113.993,232900000.0
2006-04-27 17:01:00,113.996,113.996,113.954,113.954,420300001.0
2006-04-27 17:02:00,113.967,113.981,113.967,113.98,127400002.0
2006-04-27 17:03:00,113.968,113.997,113.968,113.994,254700001.0
2006-04-27 17:04:00,114.009,114.009,113.971,113.984,237200003.0
2006-04-27 17:05:00,113.977,113.977,113.963,113.969,83900000.0
2006-04-27 17:06:00,113.994,114.029,113.978,113.978,245600001.0
2006-04-27 17:07:00,113.979,114.001,113.979,113.993,205200000.0
2006-04-27 17:08:00,113.984,113.995,113.978,113.984,480699986.0
2006-04-27 17:09:00,113.988,114.001,113.987,113.987,193399999.0
2006-04-27 17:10:00,113.99,114.003,113.975,113.975,377500006.0
2006-04-27 17:11:00,113.967,113.99,113.963,113.979,276800001.0
2006-04-27 17:12:00,113.981,113.996,113.98,113.98,133000000.0
2006-04-27 17:13:00,113.986,114.012,113.986,114.01,306900000.0
2006-04-27 17:14:00,114.007,114.01,113.998,114.01,220699999.0
2006-04-27 17:15:00,114.01,114.042,114.01,114.031,187999998.0
2006-04-27 17:16:00,114.034,114.063,114.034,114.063,159999998.0
2006-04-27 17:17:00,114.078,114.08,114.059,114.06,340499995.0
2006-04-27 17:18:00,114.059,114.083,114.054,114.063,198899997.0
2006-04-27 17:19:00,114.057,114.075,114.057,114.064,213799999.0
2006-04-27 17:20:00,114.073,114.101,114.073,114.097,166599998.0
2006-04-27 17:21:00,114.103,114.116,114.09,114.09,287799997.0
2006-04-27 17:22:00,114.09,114.093,114.041,114.041,115300001.0
2006-04-27 17:23:00,114.022,114.046,114.017,114.017,230899994.0
2006-04-27 17:24:00,114.014,114.028,114.013,114.017,338399992.0
2006-04-27 17:25:00,114.015,114.055,114.011,114.047,269400001.0
2006-04-27 17:26:00,114.04,114.05,114.032,114.043,320699995.0
2006-04-27 17:27:00,114.057,114.072,114.057,114.061,286700000.0
2006-04-27 17:28:00,114.08,114.086,114.042,114.05,203499998.0
2006-04-27 17:29:00,114.04,114.046,114.033,114.036,264199996.0
2006-04-27 17:30:00,114.04,114.048,114.037,114.037,165799997.0
2006-04-27 17:31:00,114.031,114.039,114.021,114.021,143399997.0
2006-04-27 17:32:00,114.01,114.01,113.976,113.976,214600000.0
2006-04-27 17:33:00,113.967,113.984,113.967,113.972,157499997.0
2006-04-27 17:34:00,113.966,113.969,113.958,113.96,305799997.0
2006-04-27 17:35:00,113.97,113.976,113.952,113.952,246700003.0
2006-04-27 17:36:00,113.953,113.971,113.953,113.971,220299998.0
2006-04-27 17:37:00,113.986,114.011,113.986,114.008,311600001.0
2006-04-27 17:38:00,113.998,113.998,113.966,113.97,166299997.0
2006-04-27 17:39:00,113.972,114.012,113.972,114.006,237800001.0
2006-04-27 17:40:00,114.003,114.003,113.989,113.989,133000000.0
2006-04-27 17:41:00,113.984,113.999,113.984,113.985,332800002.0
2006-04-27 17:42:00,113.988,113.994,113.982,113.982,238300001.0
2006-04-27 17:43:00,113.986,113.999,113.983,113.983,134199999.0
2006-04-27 17:44:00,113.997,114.002,113.993,113.997,261300000.0
2006-04-27 17:45:00,113.983,113.983,113.962,113.962,75399998.0
2006-04-27 17:46:00,113.95,113.985,113.95,113.985,351799997.0
2006-04-27 17:47:00,113.972,113.981,113.968,113.972,188200001.0
2006-04-27 17:48:00,113.976,113.992,113.974,113.992,292499998.0
2006-04-27 17:49:00,113.987,113.988,113.968,113.968,362700003.0
2006-04-27 17:50:00,113.967,113.981,113.967,113.97,369799996.0
2006-04-27 17:51:00,113.97,113.984,113.963,113.963,212000000.0
2006-04-27 17:52:00,113.967,114.182,113.967,114.182,164199996.0
2006-04-27 17:53:00,114.203,114.279,114.168,114.179,339099999.0
2006-04-27 17:54:00,114.145,114.154,114.133,114.134,271099997.0
2006-04-27 17:55:00,114.114,114.114,114.033,114.048,240399997.0
2006-04-27 17:56:00,114.06,114.061,114.014,114.014,146300002.0
2006-04-27 17:57:00,113.994,114.011,113.994,114.007,173000001.0
2006-04-27 17:58:00,114.005,114.011,113.993,114.001,170299996.0
2006-04-27 17:59:00,114.01,114.033,114.01,114.023,199300001.0
2006-04-27 18:00:00,114.009,114.011,113.962,113.962,228900007.0
2006-04-27 18:01:00,113.95,113.97,113.85,113.85,2129300001.0
2006-04-27 18:02:00,113.84,113.86,113.84,113.85,2129300001.0
2006-04-27 18:03:00,113.84,113.87,113.84,113.87,2129300001.0
2006-04-27 18:04:00,113.86,113.86,113.83,113.84,2129300001.0
2006-04-27 18:05:00,113.85,113.85,113.82,113.82,2129300001.0
2006-04-27 18:06:00,113.83,113.87,113.82,113.85,2129300001.0
2006-04-27 18:07:00,113.86,113.86,113.82,113.83,2129300001.0
2006-04-27 18:08:00,113.84,113.85,113.82,113.85,2129300001.0
2006-04-27 18:09:00,113.86,113.87,113.85,113.86,2129300001.0
2006-04-27 18:10:00,113.87,113.87,113.84,113.85,2129300001.0
2006-04-27 18:11:00,113.84,113.85,113.84,113.84,2129300001.0
2006-04-27 18:12:00,113.84,113.853,113.837,113.853,2129300001.0
2006-04-27 18:13:00,113.86,113.88,113.85,113.87,1435699999.0
2006-04-27 18:14:00,113.88,113.93,113.87,113.92,1435699999.0
2006-04-27 18:15:00,113.9,113.91,113.87,113.88,1435699999.0
2006-04-27 18:16:00,113.89,113.93,113.89,113.91,1435699999.0
2006-04-27 18:17:00,113.92,113.96,113.91,113.95,1435699999.0
2006-04-27 18:18:00,113.96,113.97,113.94,113.96,1435699999.0
2006-04-27 18:19:00,113.97,114.05,113.97,114.04,1435699999.0
2006-04-27 18:20:00,114.06,114.07,114.0,114.02,1435699999.0
2006-04-27 18:21:00,114.01,114.01,113.96,113.97,1435699999.0
2006-04-27 18:22:00,113.98,113.98,113.95,113.96,1435699999.0
2006-04-27 18:23:00,113.97,113.98,113.96,113.96,1435699999.0
2006-04-27 18:24:00,113.97,113.97,113.95,113.95,1435699999.0
2006-04-27 18:25:00,113.96,113.96,113.93,113.94,1435699999.0
2006-04-27 18:26:00,113.93,113.97,113.92,113.97,1435699999.0
2006-04-27 18:27:00,113.973,113.973,113.903,113.918,1435699999.0
2006-04-27 18:28:00,113.915,113.936,113.903,113.926,2097799999.0
2006-04-27 18:29:00,113.93,113.96,113.92,113.93,1958699996.0
2006-04-27 18:30:00,113.918,113.918,113.895,113.895,1958699996.0
2006-04-27 18:31:00,113.89,113.903,113.88,113.903,1968099997.0
2006-04-27 18:32:00,113.91,113.91,113.9,113.9,1992300012.0
2006-04-27 18:33:00,113.91,113.91,113.87,113.87,1992300012.0
2006-04-27 18:35:00,113.88,113.91,113.87,113.9,1992300012.0
2006-04-27 18:36:00,113.9,113.913,113.891,113.913,1992300012.0
2006-04-27 18:37:00,113.918,113.963,113.918,113.963,1194800003.0
2006-04-27 18:38:00,113.966,113.966,113.949,113.96,1328200002.0
2006-04-27 18:39:00,113.964,113.967,113.957,113.957,798399989.0
2006-04-27 18:40:00,113.96,113.971,113.96,113.962,1686500001.0
2006-04-27 18:41:00,113.959,113.959,113.933,113.933,1695299994.0
2006-04-27 18:42:00,113.927,113.949,113.926,113.945,1626600000.0
2006-04-27 18:43:00,113.952,113.989,113.952,113.989,1043599995.0
2006-04-27 18:44:00,113.989,113.989,113.964,113.964,777300004.0
2006-04-27 18:45:00,113.969,114.011,113.969,113.994,1663199994.0
2006-04-27 18:46:00,113.997,114.008,113.97,113.978,1484900005.0
2006-04-27 18:47:00,113.979,113.994,113.973,113.993,587299999.0
2006-04-27 18:48:00,113.988,113.988,113.97,113.977,726500005.0
2006-04-27 18:49:00,113.977,113.984,113.972,113.98,1122299993.0
2006-04-27 18:50:00,113.973,113.973,113.917,113.917,2013000005.0
2006-04-27 18:51:00,113.911,113.925,113.901,113.925,1496700004.0
2006-04-27 18:52:00,113.942,113.969,113.904,113.907,1873700011.0
2006-04-27 18:53:00,113.908,113.928,113.908,113.922,1772000004.0
2006-04-27 18:54:00,113.92,113.934,113.893,113.906,1584699993.0
2006-04-27 18:55:00,113.902,113.919,113.899,113.91,1664799986.0
2006-04-27 18:56:00,113.908,113.912,113.906,113.907,328100000.0
2006-04-27 18:57:00,113.908,113.941,113.908,113.928,754200011.0
2006-04-27 18:58:00,113.924,113.924,113.898,113.907,1451000007.0
2006-04-27 18:59:00,113.909,113.925,113.903,113.923,1692300004.0
2006-04-27 19:00:00,113.928,113.957,113.928,113.957,960200004.0
2006-04-27 19:01:00,113.963,113.963,113.945,113.945,780400008.0
2006-04-27 19:02:00,113.945,113.957,113.944,113.955,682800001.0
2006-04-27 19:03:00,113.952,113.952,113.935,113.947,1507599984.0
2006-04-27 19:04:00,113.947,113.951,113.916,113.947,760299997.0
2006-04-27 19:05:00,113.949,113.958,113.949,113.95,790000004.0
2006-04-27 19:06:00,113.953,113.978,113.953,113.964,1258000019.0
2006-04-27 19:07:00,113.95,113.95,113.93,113.94,1675799991.0
2006-04-27 19:08:00,113.939,113.941,113.931,113.935,1675799991.0
2006-04-27 19:09:00,113.93,113.934,113.923,113.931,786100000.0
2006-04-27 19:10:00,113.927,113.938,113.927,113.931,866099999.0
2006-04-27 19:11:00,113.932,113.938,113.932,113.938,805199998.0
2006-04-27 19:12:00,113.94,113.945,113.94,113.942,925600000.0
2006-04-27 19:13:00,113.94,113.946,113.932,113.937,525500004.0
2006-04-27 19:14:00,113.935,113.942,113.926,113.929,798799999.0
2006-04-27 19:15:00,113.93,113.937,113.922,113.925,1599400008.0
2006-04-27 19:16:00,113.931,113.953,113.928,113.931,613900007.0
2006-04-27 19:17:00,113.932,113.964,113.932,113.964,1060500008.0
2006-04-27 19:18:00,113.957,113.965,113.931,113.95,550699995.0
2006-04-27 19:19:00,113.955,113.964,113.952,113.963,1677899993.0
2006-04-27 19:20:00,113.963,113.963,113.952,113.953,886699995.0
2006-04-27 19:21:00,113.947,113.951,113.938,113.945,1280500000.0
2006-04-27 19:22:00,113.949,113.955,113.942,113.95,888000001.0
2006-04-27 19:24:00,113.963,113.984,113.962,113.962,1365299999.0
2006-04-27 19:25:00,113.965,113.992,113.965,113.982,1686199987.0
2006-04-27 19:26:00,113.99,114.0,113.96,113.96,1792599997.0
2006-04-27 19:27:00,113.969,113.994,113.969,113.977,1792599997.0
2006-04-27 19:28:00,113.968,113.986,113.968,113.972,1228699996.0
2006-04-27 19:29:00,113.977,113.993,113.972,113.993,614300001.0
2006-04-27 19:30:00,113.995,114.009,113.994,114.005,797799998.0
2006-04-27 19:31:00,114.001,114.006,113.953,113.967,1907799993.0
2006-04-27 19:32:00,113.973,113.994,113.973,113.988,1429899985.0
2006-04-27 19:33:00,113.988,113.992,113.953,113.967,802099994.0
2006-04-27 19:34:00,113.978,114.014,113.978,113.979,1357199992.0
2006-04-27 19:35:00,113.975,113.978,113.97,113.975,1158800004.0
2006-04-27 19:36:00,113.967,113.984,113.967,113.972,433800004.0
2006-04-27 19:37:00,113.968,113.976,113.968,113.969,166000003.0
2006-04-27 19:38:00,113.968,113.982,113.966,113.982,923599993.0
2006-04-27 19:39:00,113.983,113.992,113.974,113.992,1128800002.0
2006-04-27 19:40:00,113.995,113.998,113.99,113.993,843899993.0
2006-04-27 19:41:00,113.991,114.001,113.987,113.995,1230100011.0
2006-04-27 19:42:00,113.995,113.998,113.99,113.997,801199994.0
2006-04-27 19:43:00,113.99,113.99,113.959,113.96,334099999.0
2006-04-27 19:44:00,113.959,113.976,113.959,113.976,1035900004.0
2006-04-27 19:45:00,113.983,114.012,113.983,114.012,447200006.0
2006-04-27 19:46:00,114.006,114.012,114.001,114.001,1005499994.0
2006-04-27 19:47:00,114.0,114.005,113.998,114.005,599500003.0
2006-04-27 19:48:00,114.0,114.003,113.984,113.987,1586900009.0
2006-04-27 19:49:00,113.984,114.015,113.971,114.015,597900003.0
2006-04-27 19:50:00,114.022,114.028,114.017,114.028,805600010.0
2006-04-27 19:51:00,114.034,114.07,114.034,114.068,1123999988.0
2006-04-27 19:52:00,114.07,114.073,114.06,114.06,920599983.0
2006-04-27 19:53:00,114.058,114.058,114.03,114.053,932900006.0
2006-04-27 19:54:00,114.054,114.057,114.043,114.051,1872199998.0
2006-04-27 19:55:00,114.048,114.058,114.044,114.047,727900002.0
2006-04-27 19:56:00,114.045,114.068,114.037,114.065,800299994.0
2006-04-27 19:57:00,114.067,114.067,114.059,114.06,582299999.0
2006-04-27 19:58:00,114.065,114.067,114.059,114.059,1672200010.0
2006-04-27 19:59:00,114.06,114.063,114.055,114.06,1014000010.0
2006-04-27 20:00:00,114.058,114.058,114.04,114.04,253999998.0
2006-04-27 20:01:00,114.037,114.042,114.018,114.026,519599998.0
2006-04-27 20:02:00,114.022,114.05,114.022,114.033,1207800011.0
2006-04-27 20:03:00,114.032,114.056,114.028,114.056,690399996.0
2006-04-27 20:04:00,114.062,114.074,114.049,114.068,731199999.0
2006-04-27 20:05:00,114.065,114.073,114.062,114.067,1110800000.0
2006-04-27 20:06:00,114.06,114.07,114.056,114.069,1883700006.0
2006-04-27 20:07:00,114.065,114.072,114.05,114.05,1100000009.0
2006-04-27 20:08:00,114.04,114.051,114.04,114.045,1015900001.0
2006-04-27 20:09:00,114.042,114.057,114.042,114.043,973599996.0
2006-04-27 20:10:00,114.048,114.062,114.048,114.055,673299997.0
2006-04-27 20:11:00,114.056,114.068,114.054,114.068,1753099991.0
2006-04-27 20:12:00,114.07,114.07,114.06,114.06,935699993.0
2006-04-27 20:13:00,114.055,114.058,114.044,114.044,935699993.0
2006-04-27 20:14:00,114.045,114.045,114.031,114.04,1568699999.0
2006-04-27 20:15:00,114.04,114.04,114.02,114.02,1701900001.0
2006-04-27 20:16:00,114.022,114.042,114.022,114.038,1018499997.0
2006-04-27 20:17:00,114.038,114.038,114.025,114.025,877899999.0
2006-04-27 20:18:00,114.03,114.044,114.03,114.044,292800005.0
2006-04-27 20:19:00,114.045,114.045,114.04,114.045,992400008.0
2006-04-27 20:20:00,114.038,114.04,114.021,114.027,1007900001.0
2006-04-27 20:21:00,114.024,114.024,114.017,114.02,1494800001.0
2006-04-27 20:22:00,114.018,114.025,114.007,114.007,1349100006.0
2006-04-27 20:23:00,114.01,114.029,114.01,114.022,826099993.0
2006-04-27 20:24:00,114.022,114.03,114.014,114.014,915500006.0
2006-04-27 20:25:00,114.018,114.018,113.997,113.997,887100007.0
2006-04-27 20:26:00,113.995,114.01,113.992,114.01,1055500000.0
2006-04-27 20:27:00,114.015,114.023,114.01,114.023,1434000009.0
2006-04-27 20:28:00,114.03,114.03,114.02,114.02,663700005.0
2006-04-27 20:29:00,114.01,114.01,114.01,114.01,663700005.0
2006-04-27 20:30:00,114.02,114.02,114.01,114.01,663700005.0
2006-04-27 20:31:00,114.02,114.03,114.01,114.02,663700005.0
2006-04-27 20:33:00,114.022,114.033,114.022,114.03,663700005.0
2006-04-27 20:34:00,114.032,114.036,114.03,114.033,408499996.0
2006-04-27 20:35:00,114.029,114.032,114.012,114.021,426800004.0
2006-04-27 20:36:00,114.023,114.04,114.023,114.03,508500004.0
2006-04-27 20:37:00,114.03,114.03,114.028,114.03,447900000.0
2006-04-27 20:38:00,114.035,114.055,114.034,114.055,1073400005.0
2006-04-27 20:39:00,114.06,114.06,114.05,114.056,1054099988.0
2006-04-27 20:41:00,114.055,114.061,114.04,114.055,1075200002.0
2006-04-27 20:42:00,114.048,114.056,114.041,114.042,1346799999.0
2006-04-27 20:43:00,114.039,114.047,114.036,114.04,1247999995.0
2006-04-27 20:44:00,114.04,114.049,114.031,114.032,1731500008.0
2006-04-27 20:45:00,114.029,114.029,114.009,114.018,1354800010.0
2006-04-27 20:46:00,114.027,114.037,114.021,114.037,1547100006.0
2006-04-27 20:47:00,114.04,114.051,114.032,114.032,1702600004.0
2006-04-27 20:48:00,114.03,114.036,114.025,114.027,1437400000.0
2006-04-27 20:49:00,114.02,114.027,114.017,114.02,1557000012.0
2006-04-27 20:50:00,114.019,114.026,114.015,114.016,1482899997.0
2006-04-27 20:51:00,114.017,114.036,114.017,114.029,516500005.0
2006-04-27 20:52:00,114.028,114.028,114.01,114.01,235399999.0
2006-04-27 20:53:00,114.003,114.008,113.998,114.008,1414100004.0
2006-04-27 20:54:00,114.017,114.051,114.012,114.022,447199998.0
2006-04-27 20:55:00,114.026,114.046,114.026,114.042,1565700006.0
2006-04-27 20:56:00,114.05,114.053,114.043,114.047,556200002.0
2006-04-27 20:57:00,114.048,114.055,114.044,114.047,1578999994.0
2006-04-27 20:59:00,114.05,114.07,114.04,114.06,2111999995.0
2006-04-27 21:00:00,114.069,114.071,114.058,114.058,2111999995.0
2006-04-27 21:01:00,114.057,114.057,114.037,114.037,1296000012.0
2006-04-27 21:02:00,114.033,114.04,114.022,114.023,843200006.0
2006-04-27 21:03:00,114.026,114.044,114.026,114.039,1241700014.0
2006-04-27 21:04:00,114.04,114.062,114.04,114.062,539800002.0
2006-04-27 21:05:00,114.069,114.08,114.069,114.077,700499997.0
2006-04-27 21:06:00,114.07,114.071,114.061,114.069,899600000.0
2006-04-27 21:07:00,114.076,114.09,114.075,114.084,1504799998.0
2006-04-27 21:08:00,114.09,114.096,114.082,114.091,780500008.0
2006-04-27 21:09:00,114.086,114.103,114.086,114.103,217900003.0
2006-04-27 21:10:00,114.102,114.102,114.084,114.095,471400006.0
2006-04-27 21:11:00,114.099,114.099,114.084,114.084,216300001.0
2006-04-27 21:12:00,114.081,114.097,114.081,114.087,418999996.0
2006-04-27 21:13:00,114.089,114.094,114.081,114.085,512300003.0
2006-04-27 21:14:00,114.09,114.09,114.08,114.085,1482399995.0
2006-04-27 21:15:00,114.086,114.094,114.082,114.089,1720999998.0
2006-04-27 21:16:00,114.085,114.097,114.084,114.089,1215299996.0
2006-04-27 21:17:00,114.097,114.1,114.087,114.092,1870700007.0
2006-04-27 21:18:00,114.101,114.106,114.095,114.098,989600001.0
2006-04-27 21:19:00,114.102,114.123,114.102,114.123,1205600000.0
2006-04-27 21:20:00,114.121,114.128,114.098,114.099,1273300004.0
2006-04-27 21:21:00,114.097,114.103,114.093,114.095,1199599998.0
2006-04-27 21:22:00,114.1,114.117,114.1,114.106,2024200002.0
2006-04-27 21:23:00,114.117,114.131,114.115,114.125,1122000001.0
2006-04-27 21:24:00,114.122,114.122,114.11,114.111,1612300005.0
2006-04-27 21:25:00,114.113,114.129,114.113,114.123,1682300003.0
2006-04-27 21:26:00,114.123,114.128,114.113,114.12,826199997.0
2006-04-27 21:27:00,114.12,114.143,114.114,114.143,654500001.0
2006-04-27 21:28:00,114.145,114.163,114.145,114.147,296299998.0
2006-04-27 21:29:00,114.148,114.151,114.143,114.147,863500014.0
2006-04-27 21:30:00,114.149,114.157,114.142,114.142,959000003.0
2006-04-27 21:31:00,114.148,114.168,114.148,114.168,327600000.0
2006-04-27 21:32:00,114.169,114.169,114.158,114.165,682400002.0
2006-04-27 21:33:00,114.16,114.16,114.148,114.152,508999999.0
2006-04-27 21:34:00,114.149,114.152,114.144,114.148,481300006.0
2006-04-27 21:35:00,114.153,114.154,114.145,114.145,238299997.0
2006-04-27 21:36:00,114.139,114.139,114.105,114.116,570300001.0
2006-04-27 21:37:00,114.12,114.12,114.11,114.112,693399995.0
2006-04-27 21:38:00,114.106,114.123,114.106,114.123,182600003.0
2006-04-27 21:39:00,114.129,114.133,114.122,114.133,442600002.0
2006-04-27 21:40:00,114.132,114.132,114.117,114.12,607100007.0
2006-04-27 21:41:00,114.118,114.12,114.11,114.12,563900004.0
2006-04-27 21:42:00,114.119,114.119,114.106,114.108,911899999.0
2006-04-27 21:43:00,114.105,114.118,114.103,114.116,477800004.0
2006-04-27 21:44:00,114.129,114.142,114.128,114.129,1444100009.0
2006-04-27 21:45:00,114.125,114.127,114.12,114.125,553699997.0
2006-04-27 21:46:00,114.118,114.127,114.109,114.127,765399999.0
2006-04-27 21:47:00,114.123,114.123,114.111,114.112,680600000.0
2006-04-27 21:48:00,114.11,114.122,114.097,114.097,953799998.0
2006-04-27 21:49:00,114.097,114.107,114.093,114.104,478699998.0
2006-04-27 21:50:00,114.107,114.113,114.107,114.108,127799997.0
2006-04-27 21:51:00,114.105,114.107,114.1,114.105,331700000.0
2006-04-27 21:52:00,114.106,114.11,114.105,114.11,164699998.0
2006-04-27 21:53:00,114.11,114.11,114.103,114.106,496400004.0
2006-04-27 21:54:00,114.103,114.105,114.097,114.105,594900002.0
2006-04-27 21:55:00,114.103,114.105,114.102,114.102,202400004.0
2006-04-27 21:56:00,114.1,114.1,114.076,114.076,631800001.0
2006-04-27 21:57:00,114.077,114.077,114.063,114.074,476100002.0
2006-04-27 21:58:00,114.078,114.093,114.078,114.093,221600003.0
2006-04-27 21:59:00,114.095,114.095,114.085,114.09,570199997.0
2006-04-27 22:00:00,114.09,114.095,114.087,114.09,1057200014.0
2006-04-27 22:01:00,114.089,114.097,114.077,114.093,1390999997.0
2006-04-27 22:02:00,114.09,114.095,114.082,114.093,797599995.0
2006-04-27 22:03:00,114.095,114.101,114.09,114.09,241799997.0
2006-04-27 22:04:00,114.09,114.095,114.085,114.09,659599994.0
2006-04-27 22:05:00,114.093,114.095,114.09,114.095,183100000.0
2006-04-27 22:06:00,114.094,114.1,114.094,114.097,41000000.0
2006-04-27 22:07:00,114.093,114.093,114.087,114.088,418300003.0
2006-04-27 22:08:00,114.076,114.077,114.065,114.066,424399999.0
2006-04-27 22:09:00,114.07,114.07,114.054,114.058,165200000.0
2006-04-27 22:10:00,114.065,114.065,114.057,114.061,180100003.0
2006-04-27 22:11:00,114.057,114.071,114.054,114.062,694299999.0
2006-04-27 22:12:00,114.064,114.078,114.062,114.078,219300001.0
2006-04-27 22:13:00,114.08,114.09,114.08,114.09,357500005.0
2006-04-27 22:14:00,114.093,114.106,114.093,114.095,471800003.0
2006-04-27 22:15:00,114.1,114.112,114.099,114.112,243400002.0
2006-04-27 22:16:00,114.114,114.114,114.1,114.102,663099999.0
2006-04-27 22:17:00,114.11,114.115,114.108,114.11,334000008.0
2006-04-27 22:18:00,114.108,114.112,114.098,114.102,493299997.0
2006-04-27 22:19:00,114.102,114.111,114.102,114.11,364400004.0
2006-04-27 22:20:00,114.109,114.111,114.107,114.111,160700002.0
2006-04-27 22:21:00,114.117,114.125,114.115,114.125,276600002.0
2006-04-27 22:22:00,114.124,114.124,114.108,114.108,285499996.0
2006-04-27 22:23:00,114.103,114.103,114.092,114.092,249000008.0
2006-04-27 22:24:00,114.098,114.107,114.093,114.098,266900002.0
2006-04-27 22:25:00,114.103,114.103,114.09,114.097,214299997.0
2006-04-27 22:26:00,114.09,114.095,114.085,114.09,255100004.0
2006-04-27 22:27:00,114.097,114.104,114.09,114.104,777899994.0
2006-04-27 22:28:00,114.103,114.103,114.087,114.096,342400005.0
2006-04-27 22:29:00,114.092,114.099,114.092,114.093,174700002.0
2006-04-27 22:30:00,114.1,114.1,114.097,114.098,222699998.0
2006-04-27 22:31:00,114.097,114.097,114.09,114.09,192500004.0
2006-04-27 22:32:00,114.09,114.09,114.085,114.09,378200001.0
2006-04-27 22:33:00,114.095,114.095,114.088,114.09,588999992.0
2006-04-27 22:34:00,114.085,114.095,114.082,114.085,802500007.0
2006-04-27 22:35:00,114.093,114.103,114.093,114.095,270300001.0
2006-04-27 22:36:00,114.096,114.109,114.096,114.104,844699998.0
2006-04-27 22:37:00,114.103,114.105,114.1,114.105,233999999.0
2006-04-27 22:38:00,114.11,114.11,114.1,114.1,236600002.0
2006-04-27 22:39:00,114.1,114.106,114.1,114.102,429200013.0
2006-04-27 22:40:00,114.099,114.099,114.09,114.093,568499998.0
2006-04-27 22:41:00,114.101,114.106,114.101,114.103,145800001.0
2006-04-27 22:42:00,114.101,114.107,114.101,114.101,315299997.0
2006-04-27 22:43:00,114.098,114.106,114.094,114.097,509500006.0
2006-04-27 22:44:00,114.098,114.101,114.095,114.095,209300001.0
2006-04-27 22:45:00,114.097,114.103,114.088,114.097,292899997.0
2006-04-27 22:46:00,114.105,114.124,114.105,114.12,436600004.0
2006-04-27 22:47:00,114.132,114.132,114.119,114.119,331799996.0
2006-04-27 22:48:00,114.119,114.122,114.1,114.1,240399998.0
2006-04-27 22:49:00,114.111,114.121,114.105,114.121,174700002.0
2006-04-27 22:50:00,114.118,114.122,114.11,114.11,404700003.0
2006-04-27 22:51:00,114.125,114.134,114.124,114.124,245799995.0
2006-04-27 22:52:00,114.123,114.135,114.123,114.125,188300006.0
2006-04-27 22:53:00,114.13,114.135,114.123,114.123,325000005.0
2006-04-27 22:54:00,114.125,114.13,114.12,114.13,167799998.0
2006-04-27 22:55:00,114.135,114.135,114.13,114.13,277600001.0
2006-04-27 22:56:00,114.13,114.135,114.125,114.125,360400001.0
2006-04-27 22:57:00,114.122,114.122,114.107,114.107,426499997.0
2006-04-27 22:58:00,114.103,114.111,114.084,114.094,131700000.0
2006-04-27 22:59:00,114.077,114.081,114.068,114.074,416399991.0
2006-04-27 23:00:00,114.075,114.098,114.075,114.09,359300001.0
2006-04-27 23:01:00,114.11,114.136,114.11,114.133,156899997.0
2006-04-27 23:02:00,114.13,114.143,114.122,114.138,302999999.0
2006-04-27 23:03:00,114.12,114.132,114.108,114.108,90500001.0
2006-04-27 23:04:00,114.102,114.111,114.089,114.091,192900002.0
2006-04-27 23:05:00,114.097,114.113,114.09,114.101,237499996.0
2006-04-27 23:06:00,114.101,114.106,114.092,114.096,230600001.0
2006-04-27 23:07:00,114.096,114.115,114.095,114.102,258299994.0
2006-04-27 23:08:00,114.103,114.11,114.087,114.103,575099996.0
2006-04-27 23:09:00,114.113,114.131,114.11,114.116,191100001.0
2006-04-27 23:10:00,114.124,114.132,114.104,114.118,357600002.0
2006-04-27 23:11:00,114.13,114.136,114.123,114.125,96299999.0
2006-04-27 23:12:00,114.136,114.136,114.118,114.122,159199999.0
2006-04-27 23:13:00,114.119,114.134,114.119,114.134,231299993.0
2006-04-27 23:14:00,114.116,114.161,114.116,114.133,338100001.0
2006-04-27 23:15:00,114.13,114.147,114.124,114.138,333599998.0
2006-04-27 23:16:00,114.14,114.147,114.134,114.135,228600001.0
2006-04-27 23:17:00,114.143,114.149,114.121,114.121,161700000.0
2006-04-27 23:18:00,114.125,114.138,114.117,114.126,192299996.0
2006-04-27 23:19:00,114.122,114.135,114.122,114.132,220599997.0
2006-04-27 23:20:00,114.125,114.149,114.12,114.146,208700000.0
2006-04-27 23:21:00,114.138,114.163,114.134,114.152,275999998.0
2006-04-27 23:22:00,114.154,114.16,114.129,114.137,249399998.0
2006-04-27 23:23:00,114.163,114.181,114.153,114.181,227699998.0
2006-04-27 23:24:00,114.172,114.172,114.159,114.17,180600002.0
2006-04-27 23:25:00,114.182,114.191,114.167,114.176,323600000.0
2006-04-27 23:26:00,114.166,114.193,114.166,114.193,188900000.0
2006-04-27 23:27:00,114.186,114.19,114.164,114.19,198200000.0
2006-04-27 23:28:00,114.178,114.18,114.158,114.158,280799996.0
2006-04-27 23:29:00,114.149,114.152,114.139,114.139,111000001.0
2006-04-27 23:30:00,114.134,114.134,114.127,114.129,144500000.0
2006-04-27 23:31:00,114.124,114.124,114.114,114.124,264099998.0
2006-04-27 23:32:00,114.114,114.129,114.114,114.122,249600001.0
2006-04-27 23:33:00,114.117,114.121,114.109,114.121,198400001.0
2006-04-27 23:34:00,114.118,114.118,114.109,114.117,239000000.0
2006-04-27 23:35:00,114.114,114.142,114.11,114.14,170899998.0
2006-04-27 23:36:00,114.157,114.172,114.156,114.156,318400004.0
2006-04-27 23:37:00,114.147,114.16,114.137,114.156,207600005.0
2006-04-27 23:38:00,114.149,114.152,114.145,114.145,298700000.0
2006-04-27 23:39:00,114.135,114.135,114.107,114.118,224599998.0
2006-04-27 23:40:00,114.122,114.153,114.122,114.153,403300000.0
2006-04-27 23:41:00,114.161,114.169,114.149,114.169,268199998.0
2006-04-27 23:42:00,114.17,114.19,114.168,114.19,196300000.0
2006-04-27 23:43:00,114.184,114.195,114.183,114.195,284199995.0
2006-04-27 23:44:00,114.187,114.189,114.171,114.171,160399997.0
2006-04-27 23:45:00,114.175,114.175,114.168,114.168,311999997.0
2006-04-27 23:46:00,114.177,114.182,114.172,114.172,314299998.0
2006-04-27 23:47:00,114.153,114.183,114.129,114.183,207000003.0
2006-04-27 23:48:00,114.193,114.193,114.179,114.193,202899999.0
2006-04-27 23:49:00,114.192,114.192,114.179,114.187,237899999.0
2006-04-27 23:50:00,114.188,114.196,114.184,114.188,154100000.0
2006-04-27 23:51:00,114.165,114.165,114.139,114.139,207099999.0
2006-04-27 23:52:00,114.151,114.151,114.129,114.129,175600001.0
2006-04-27 23:53:00,114.132,114.132,114.125,114.13,265300000.0
2006-04-27 23:54:00,114.135,114.138,114.128,114.128,159400000.0
2006-04-27 23:55:00,114.13,114.135,114.125,114.135,154900002.0
2006-04-27 23:56:00,114.144,114.159,114.144,114.15,189299999.0
2006-04-27 23:57:00,114.154,114.165,114.152,114.152,267000005.0
2006-04-27 23:58:00,114.158,114.161,114.15,114.15,203200001.0
2006-04-27 23:59:00,114.155,114.16,114.138,114.138,238999997.0
2006-04-28 00:00:00,114.146,114.163,114.141,114.163,205900002.0
2006-04-28 00:01:00,114.161,114.161,114.126,114.131,213399999.0
2006-04-28 00:02:00,114.133,114.141,114.132,114.137,165599999.0
2006-04-28 00:03:00,114.14,114.148,114.14,114.142,150199997.0
2006-04-28 00:04:00,114.144,114.163,114.144,114.159,344499995.0
2006-04-28 00:05:00,114.167,114.185,114.164,114.185,147299998.0
2006-04-28 00:06:00,114.178,114.178,114.173,114.176,139399999.0
2006-04-28 00:07:00,114.18,114.189,114.18,114.18,100000000.0
2006-04-28 00:08:00,114.18,114.189,114.177,114.179,219200008.0
2006-04-28 00:09:00,114.179,114.196,114.179,114.187,398899999.0
2006-04-28 00:10:00,114.192,114.207,114.189,114.197,125999999.0
2006-04-28 00:11:00,114.19,114.198,114.182,114.195,201400001.0
2006-04-28 00:12:00,114.2,114.208,114.197,114.199,237299999.0
2006-04-28 00:13:00,114.191,114.21,114.191,114.21,245899999.0
2006-04-28 00:14:00,114.213,114.213,114.192,114.192,278699993.0
2006-04-28 00:15:00,114.197,114.203,114.193,114.203,208100000.0
2006-04-28 00:16:00,114.199,114.199,114.192,114.197,78599997.0
2006-04-28 00:17:00,114.194,114.202,114.188,114.188,208000003.0
2006-04-28 00:18:00,114.196,114.202,114.192,114.194,309799993.0
2006-04-28 00:19:00,114.192,114.203,114.186,114.186,301600000.0
2006-04-28 00:20:00,114.192,114.195,114.188,114.195,298900001.0
2006-04-28 00:21:00,114.188,114.188,114.177,114.178,235299997.0
2006-04-28 00:22:00,114.17,114.179,114.16,114.17,294100001.0
2006-04-28 00:23:00,114.175,114.175,114.17,114.17,271600000.0
2006-04-28 00:24:00,114.167,114.175,114.165,114.17,404400007.0
2006-04-28 00:25:00,114.17,114.175,114.17,114.172,145400000.0
2006-04-28 00:26:00,114.172,114.172,114.145,114.145,214600002.0
2006-04-28 00:27:00,114.148,114.151,114.137,114.137,223299999.0
2006-04-28 00:28:00,114.143,114.145,114.138,114.145,130500002.0
2006-04-28 00:29:00,114.143,114.143,114.128,114.128,149400002.0
2006-04-28 00:30:00,114.127,114.142,114.123,114.142,201000003.0
2006-04-28 00:31:00,114.152,114.174,114.152,114.165,305099993.0
2006-04-28 00:32:00,114.168,114.169,114.134,114.134,289000002.0
2006-04-28 00:33:00,114.141,114.141,114.116,114.131,259500002.0
2006-04-28 00:34:00,114.131,114.131,114.129,114.129,140200005.0
2006-04-28 00:35:00,114.119,114.119,114.078,114.085,307200004.0
2006-04-28 00:36:00,114.092,114.1,114.066,114.072,273300003.0
2006-04-28 00:37:00,114.085,114.087,114.072,114.087,277100003.0
2006-04-28 00:38:00,114.087,114.087,114.076,114.079,179299997.0
2006-04-28 00:39:00,114.082,114.091,114.082,114.087,361700003.0
2006-04-28 00:40:00,114.091,114.091,114.085,114.085,57100001.0
2006-04-28 00:41:00,114.088,114.111,114.088,114.111,239699998.0
2006-04-28 00:42:00,114.116,114.127,114.103,114.127,343999995.0
2006-04-28 00:43:00,114.133,114.133,114.116,114.121,411099998.0
2006-04-28 00:44:00,114.109,114.116,114.104,114.106,212400005.0
2006-04-28 00:45:00,114.116,114.122,114.11,114.118,117499999.0
2006-04-28 00:46:00,114.125,114.125,114.115,114.12,244300002.0
2006-04-28 00:47:00,114.123,114.13,114.12,114.13,166499995.0
2006-04-28 00:48:00,114.135,114.135,114.13,114.13,174500005.0
2006-04-28 00:49:00,114.127,114.142,114.127,114.142,246399996.0
2006-04-28 00:50:00,114.156,114.156,114.154,114.154,58800000.0
2006-04-28 00:51:00,114.166,114.17,114.162,114.162,116800000.0
2006-04-28 00:52:00,114.169,114.181,114.162,114.174,543000011.0
2006-04-28 00:53:00,114.182,114.189,114.181,114.188,324000002.0
2006-04-28 00:54:00,114.19,114.193,114.188,114.188,153200001.0
2006-04-28 00:55:00,114.192,114.201,114.188,114.189,112000000.0
2006-04-28 00:56:00,114.177,114.182,114.17,114.17,188400001.0
2006-04-28 00:57:00,114.164,114.176,114.155,114.155,212099998.0
2006-04-28 00:58:00,114.158,114.161,114.152,114.152,134300001.0
2006-04-28 00:59:00,114.162,114.178,114.162,114.178,39100000.0
2006-04-28 01:00:00,114.184,114.195,114.177,114.177,164699998.0
2006-04-28 01:01:00,114.178,114.191,114.176,114.177,256499997.0
2006-04-28 01:02:00,114.171,114.181,114.169,114.175,271399999.0
2006-04-28 01:03:00,114.173,114.184,114.166,114.182,309599999.0
2006-04-28 01:04:00,114.183,114.188,114.175,114.188,80699999.0
2006-04-28 01:05:00,114.187,114.192,114.182,114.185,229200003.0
2006-04-28 01:06:00,114.19,114.19,114.185,114.19,76600001.0
2006-04-28 01:07:00,114.183,114.191,114.18,114.19,312900004.0
2006-04-28 01:08:00,114.185,114.193,114.182,114.193,117100000.0
2006-04-28 01:09:00,114.2,114.2,114.195,114.195,268800001.0
2006-04-28 01:10:00,114.197,114.197,114.186,114.186,295400005.0
2006-04-28 01:11:00,114.185,114.192,114.183,114.187,239999996.0
2006-04-28 01:12:00,114.18,114.188,114.18,114.188,196400002.0
2006-04-28 01:13:00,114.182,114.185,114.182,114.185,88199998.0
2006-04-28 01:14:00,114.187,114.187,114.185,114.185,103100002.0
2006-04-28 01:15:00,114.19,114.19,114.183,114.185,207599995.0
2006-04-28 01:16:00,114.188,114.188,114.174,114.177,104100000.0
2006-04-28 01:17:00,114.175,114.176,114.162,114.17,333300007.0
2006-04-28 01:18:00,114.174,114.174,114.162,114.167,152800000.0
2006-04-28 01:19:00,114.156,114.166,114.146,114.153,240099993.0
2006-04-28 01:20:00,114.15,114.152,114.123,114.123,321499995.0
2006-04-28 01:21:00,114.132,114.15,114.132,114.147,228200004.0
2006-04-28 01:22:00,114.149,114.152,114.141,114.143,421399996.0
2006-04-28 01:23:00,114.147,114.15,114.13,114.133,298900002.0
2006-04-28 01:24:00,114.128,114.132,114.115,114.125,307899997.0
2006-04-28 01:25:00,114.117,114.145,114.11,114.145,261899998.0
2006-04-28 01:26:00,114.143,114.149,114.13,114.13,138299997.0
2006-04-28 01:27:00,114.136,114.136,114.124,114.129,121600002.0
2006-04-28 01:28:00,114.116,114.129,114.115,114.125,209700006.0
2006-04-28 01:29:00,114.12,114.127,114.099,114.101,139400000.0
2006-04-28 01:30:00,114.104,114.162,114.104,114.161,81500001.0
2006-04-28 01:31:00,114.152,114.161,114.097,114.104,176400003.0
2006-04-28 01:32:00,114.104,114.13,114.104,114.13,225800000.0
2006-04-28 01:33:00,114.137,114.158,114.137,114.155,112700000.0
2006-04-28 01:34:00,114.158,114.178,114.157,114.167,180400003.0
2006-04-28 01:35:00,114.172,114.178,114.172,114.175,286300004.0
2006-04-28 01:36:00,114.17,114.17,114.16,114.161,247200001.0
2006-04-28 01:37:00,114.157,114.167,114.153,114.154,253400000.0
2006-04-28 01:38:00,114.159,114.182,114.156,114.182,175499996.0
2006-04-28 01:39:00,114.166,114.166,114.15,114.15,136000003.0
2006-04-28 01:40:00,114.16,114.172,114.16,114.166,81200002.0
2006-04-28 01:41:00,114.175,114.175,114.17,114.175,206700004.0
2006-04-28 01:42:00,114.171,114.172,114.165,114.172,207800003.0
2006-04-28 01:43:00,114.17,114.175,114.167,114.173,392500006.0
2006-04-28 01:44:00,114.17,114.175,114.168,114.175,319699998.0
2006-04-28 01:45:00,114.175,114.175,114.17,114.175,280700000.0
2006-04-28 01:46:00,114.173,114.173,114.165,114.167,56600000.0
2006-04-28 01:47:00,114.156,114.157,114.147,114.148,210799996.0
2006-04-28 01:48:00,114.156,114.162,114.153,114.154,280900003.0
2006-04-28 01:49:00,114.15,114.165,114.15,114.165,140299997.0
2006-04-28 01:50:00,114.159,114.16,114.153,114.153,302200000.0
2006-04-28 01:51:00,114.157,114.161,114.153,114.16,214099994.0
2006-04-28 01:52:00,114.162,114.167,114.153,114.153,418100003.0
2006-04-28 01:53:00,114.155,114.164,114.149,114.164,172999997.0
2006-04-28 01:54:00,114.16,114.163,114.15,114.16,214100003.0
2006-04-28 01:55:00,114.16,114.16,114.142,114.147,258899992.0
2006-04-28 01:56:00,114.137,114.14,114.13,114.132,112400001.0
2006-04-28 01:57:00,114.129,114.142,114.128,114.14,130500000.0
2006-04-28 01:58:00,114.132,114.134,114.116,114.116,202999999.0
2006-04-28 01:59:00,114.109,114.148,114.101,114.14,268000002.0
2006-04-28 02:00:00,114.145,114.148,114.132,114.145,237100001.0
2006-04-28 02:01:00,114.141,114.155,114.141,114.148,262399996.0
2006-04-28 02:02:00,114.143,114.151,114.141,114.145,359300006.0
2006-04-28 02:03:00,114.142,114.151,114.142,114.148,262700001.0
2006-04-28 02:04:00,114.149,114.156,114.146,114.152,202699997.0
2006-04-28 02:05:00,114.159,114.178,114.159,114.175,252200001.0
2006-04-28 02:06:00,114.174,114.192,114.168,114.192,241800004.0
2006-04-28 02:07:00,114.178,114.2,114.178,114.2,246700004.0
2006-04-28 02:08:00,114.204,114.239,114.204,114.235,148199998.0
2006-04-28 02:09:00,114.239,114.249,114.237,114.242,155599998.0
2006-04-28 02:10:00,114.238,114.261,114.238,114.257,289800001.0
2006-04-28 02:11:00,114.258,114.262,114.252,114.252,180299999.0
2006-04-28 02:12:00,114.255,114.255,114.25,114.255,407300008.0
2006-04-28 02:13:00,114.254,114.275,114.254,114.275,326000001.0
2006-04-28 02:14:00,114.275,114.275,114.252,114.252,163400000.0
2006-04-28 02:15:00,114.253,114.259,114.252,114.252,259899999.0
2006-04-28 02:16:00,114.254,114.258,114.227,114.227,235400001.0
2006-04-28 02:17:00,114.208,114.208,114.153,114.161,168500004.0
2006-04-28 02:18:00,114.156,114.161,114.153,114.157,46200000.0
2006-04-28 02:19:00,114.162,114.186,114.162,114.183,298499995.0
2006-04-28 02:20:00,114.179,114.181,114.162,114.162,217799997.0
2006-04-28 02:21:00,114.151,114.151,114.136,114.145,215399999.0
2006-04-28 02:22:00,114.145,114.155,114.145,114.155,205900001.0
2006-04-28 02:23:00,114.158,114.214,114.158,114.21,184899998.0
2006-04-28 02:24:00,114.215,114.215,114.199,114.207,227299997.0
2006-04-28 02:25:00,114.212,114.223,114.21,114.223,132800000.0
2006-04-28 02:26:00,114.223,114.223,114.214,114.223,446999993.0
2006-04-28 02:27:00,114.227,114.241,114.223,114.241,175700002.0
2006-04-28 02:28:00,114.23,114.232,114.218,114.218,173500002.0
2006-04-28 02:29:00,114.231,114.231,114.208,114.208,238700001.0
2006-04-28 02:30:00,114.205,114.205,114.185,114.2,230400002.0
2006-04-28 02:31:00,114.209,114.217,114.209,114.211,155700000.0
2006-04-28 02:32:00,114.21,114.213,114.201,114.213,204999995.0
2006-04-28 02:33:00,114.217,114.217,114.195,114.195,294600002.0
2006-04-28 02:34:00,114.198,114.201,114.187,114.195,318799997.0
2006-04-28 02:35:00,114.195,114.197,114.182,114.197,218200003.0
2006-04-28 02:36:00,114.201,114.205,114.198,114.205,301600002.0
2006-04-28 02:37:00,114.194,114.194,114.181,114.187,179699996.0
2006-04-28 02:38:00,114.199,114.257,114.199,114.256,197800000.0
2006-04-28 02:39:00,114.246,114.254,114.24,114.24,285899996.0
2006-04-28 02:40:00,114.24,114.242,114.233,114.24,288000000.0
2006-04-28 02:41:00,114.238,114.239,114.232,114.237,277300001.0
2006-04-28 02:42:00,114.241,114.251,114.232,114.238,335500003.0
2006-04-28 02:43:00,114.246,114.251,114.234,114.242,232499999.0
2006-04-28 02:44:00,114.242,114.258,114.24,114.255,158200004.0
2006-04-28 02:45:00,114.257,114.264,114.255,114.259,262100001.0
2006-04-28 02:46:00,114.262,114.267,114.262,114.265,176400000.0
2006-04-28 02:47:00,114.261,114.263,114.25,114.263,250499996.0
2006-04-28 02:48:00,114.261,114.261,114.248,114.25,289400008.0
2006-04-28 02:49:00,114.259,114.278,114.258,114.278,104700001.0
2006-04-28 02:50:00,114.273,114.275,114.259,114.275,247700000.0
2006-04-28 02:51:00,114.273,114.288,114.263,114.281,163700001.0
2006-04-28 02:52:00,114.284,114.284,114.252,114.252,278899999.0
2006-04-28 02:53:00,114.252,114.26,114.24,114.24,231000002.0
2006-04-28 02:54:00,114.224,114.287,114.224,114.287,191100000.0
2006-04-28 02:55:00,114.295,114.295,114.276,114.283,252799999.0
2006-04-28 02:56:00,114.282,114.288,114.27,114.281,187999996.0
2006-04-28 02:57:00,114.287,114.291,114.266,114.266,265600006.0
2006-04-28 02:58:00,114.274,114.288,114.266,114.278,486999997.0
2006-04-28 02:59:00,114.272,114.291,114.272,114.277,138599998.0
2006-04-28 03:00:00,114.281,114.301,114.281,114.3,92199998.0
2006-04-28 03:01:00,114.3,114.3,114.279,114.28,226300004.0
2006-04-28 03:02:00,114.274,114.274,114.256,114.259,116800002.0
2006-04-28 03:03:00,114.248,114.248,114.214,114.219,155799997.0
2006-04-28 03:04:00,114.217,114.248,114.215,114.248,416399995.0
2006-04-28 03:05:00,114.25,114.25,114.234,114.234,205999996.0
2006-04-28 03:06:00,114.243,114.243,114.232,114.24,268799997.0
2006-04-28 03:07:00,114.235,114.243,114.229,114.243,378699996.0
2006-04-28 03:08:00,114.246,114.25,114.235,114.244,215800000.0
2006-04-28 03:09:00,114.244,114.253,114.239,114.253,315900006.0
2006-04-28 03:10:00,114.252,114.255,114.243,114.255,132500003.0
2006-04-28 03:11:00,114.241,114.244,114.223,114.223,88500000.0
2006-04-28 03:12:00,114.228,114.253,114.228,114.246,111400001.0
2006-04-28 03:13:00,114.256,114.261,114.252,114.257,235600001.0
2006-04-28 03:14:00,114.247,114.26,114.247,114.258,255199996.0
2006-04-28 03:15:00,114.264,114.292,114.264,114.292,293899999.0
2006-04-28 03:16:00,114.284,114.289,114.284,114.289,225799999.0
2006-04-28 03:17:00,114.285,114.309,114.28,114.309,312600004.0
2006-04-28 03:18:00,114.312,114.317,114.306,114.308,267399997.0
2006-04-28 03:19:00,114.312,114.319,114.307,114.307,169100002.0
2006-04-28 03:20:00,114.298,114.298,114.273,114.283,249999996.0
2006-04-28 03:21:00,114.281,114.299,114.281,114.298,231000000.0
2006-04-28 03:22:00,114.301,114.303,114.298,114.298,159699995.0
2006-04-28 03:23:00,114.288,114.301,114.284,114.301,190600001.0
2006-04-28 03:24:00,114.308,114.308,114.294,114.297,372199991.0
2006-04-28 03:25:00,114.3,114.304,114.29,114.29,282100008.0
2006-04-28 03:26:00,114.308,114.31,114.296,114.3,295499999.0
2006-04-28 03:27:00,114.309,114.323,114.309,114.323,223100001.0
2006-04-28 03:28:00,114.323,114.323,114.305,114.307,183500000.0
2006-04-28 03:29:00,114.308,114.311,114.302,114.302,177700003.0
2006-04-28 03:30:00,114.302,114.321,114.302,114.321,172999996.0
2006-04-28 03:31:00,114.323,114.332,114.315,114.328,124800002.0
2006-04-28 03:32:00,114.327,114.347,114.327,114.34,153399998.0
2006-04-28 03:33:00,114.348,114.348,114.335,114.34,216299996.0
2006-04-28 03:34:00,114.345,114.35,114.333,114.333,272799999.0
2006-04-28 03:35:00,114.332,114.34,114.328,114.328,227500002.0
2006-04-28 03:36:00,114.329,114.332,114.321,114.332,181199998.0
2006-04-28 03:37:00,114.329,114.339,114.329,114.332,251399995.0
2006-04-28 03:38:00,114.337,114.348,114.334,114.347,151000001.0
2006-04-28 03:39:00,114.362,114.385,114.362,114.384,214500001.0
2006-04-28 03:40:00,114.389,114.41,114.388,114.399,188099999.0
2006-04-28 03:41:00,114.384,114.386,114.375,114.385,191199997.0
2006-04-28 03:42:00,114.392,114.392,114.363,114.37,139600001.0
2006-04-28 03:43:00,114.366,114.366,114.343,114.343,223199999.0
2006-04-28 03:44:00,114.34,114.34,114.315,114.323,285499998.0
2006-04-28 03:45:00,114.32,114.324,114.305,114.319,195600003.0
2006-04-28 03:46:00,114.307,114.307,114.294,114.298,314900002.0
2006-04-28 03:47:00,114.3,114.309,114.292,114.292,365000000.0
2006-04-28 03:48:00,114.29,114.3,114.287,114.3,117500001.0
2006-04-28 03:49:00,114.31,114.318,114.308,114.308,229199998.0
2006-04-28 03:50:00,114.3,114.318,114.3,114.307,373599996.0
2006-04-28 03:51:00,114.305,114.321,114.3,114.321,358099995.0
2006-04-28 03:52:00,114.324,114.337,114.315,114.33,296500001.0
2006-04-28 03:53:00,114.326,114.359,114.324,114.352,254299999.0
2006-04-28 03:54:00,114.349,114.358,114.348,114.358,149300000.0
2006-04-28 03:55:00,114.353,114.356,114.344,114.348,326100002.0
2006-04-28 03:56:00,114.348,114.352,114.344,114.349,164899998.0
2006-04-28 03:57:00,114.36,114.384,114.36,114.376,180299998.0
2006-04-28 03:58:00,114.371,114.39,114.371,114.386,166900002.0
2006-04-28 03:59:00,114.386,114.402,114.379,114.393,351899999.0
2006-04-28 04:00:00,114.409,114.417,114.405,114.409,290500001.0
2006-04-28 04:01:00,114.395,114.395,114.374,114.375,238099997.0
2006-04-28 04:02:00,114.373,114.382,114.373,114.38,347500002.0
2006-04-28 04:03:00,114.375,114.388,114.369,114.388,182399998.0
2006-04-28 04:04:00,114.396,114.401,114.384,114.388,137600002.0
2006-04-28 04:05:00,114.38,114.38,114.354,114.36,134600004.0
2006-04-28 04:06:00,114.363,114.363,114.35,114.362,172000004.0
2006-04-28 04:07:00,114.359,114.366,114.351,114.36,231100001.0
2006-04-28 04:08:00,114.358,114.363,114.351,114.358,158200000.0
2006-04-28 04:09:00,114.352,114.352,114.332,114.336,113400001.0
2006-04-28 04:10:00,114.34,114.345,114.335,114.345,247600003.0
2006-04-28 04:11:00,114.342,114.347,114.326,114.326,176500000.0
2006-04-28 04:12:00,114.326,114.344,114.323,114.344,132899999.0
2006-04-28 04:13:00,114.342,114.342,114.33,114.34,163200003.0
2006-04-28 04:14:00,114.341,114.342,114.328,114.335,243700003.0
2006-04-28 04:15:00,114.335,114.335,114.327,114.335,255900001.0
2006-04-28 04:16:00,114.333,114.333,114.324,114.326,220500000.0
2006-04-28 04:17:00,114.33,114.335,114.325,114.335,129199997.0
2006-04-28 04:18:00,114.319,114.342,114.319,114.342,141100003.0
2006-04-28 04:19:00,114.345,114.345,114.337,114.345,207099999.0
2006-04-28 04:20:00,114.34,114.352,114.34,114.352,204399997.0
2006-04-28 04:21:00,114.344,114.349,114.343,114.349,141700003.0
2006-04-28 04:22:00,114.36,114.361,114.353,114.357,161099999.0
2006-04-28 04:23:00,114.356,114.356,114.347,114.354,156699999.0
2006-04-28 04:24:00,114.347,114.354,114.344,114.354,204200004.0
2006-04-28 04:25:00,114.348,114.348,114.338,114.338,191900001.0
2006-04-28 04:26:00,114.33,114.341,114.327,114.335,300700003.0
2006-04-28 04:27:00,114.331,114.341,114.329,114.33,293800000.0
2006-04-28 04:28:00,114.336,114.345,114.33,114.33,159100001.0
2006-04-28 04:29:00,114.337,114.348,114.337,114.348,114699997.0
2006-04-28 04:30:00,114.348,114.352,114.332,114.338,298800005.0
2006-04-28 04:31:00,114.338,114.341,114.335,114.34,178399999.0
2006-04-28 04:32:00,114.335,114.341,114.331,114.331,311600003.0
2006-04-28 04:33:00,114.331,114.344,114.331,114.344,224899997.0
2006-04-28 04:34:00,114.335,114.357,114.333,114.357,188800001.0
2006-04-28 04:35:00,114.353,114.361,114.348,114.348,517799998.0
2006-04-28 04:36:00,114.345,114.353,114.34,114.353,96700000.0
2006-04-28 04:37:00,114.348,114.35,114.342,114.347,278399997.0
2006-04-28 04:38:00,114.357,114.363,114.355,114.361,290999999.0
2006-04-28 04:39:00,114.361,114.361,114.353,114.353,126700001.0
2006-04-28 04:40:00,114.352,114.359,114.347,114.356,266999998.0
2006-04-28 04:41:00,114.348,114.364,114.348,114.353,206400005.0
2006-04-28 04:42:00,114.359,114.381,114.358,114.376,137500003.0
2006-04-28 04:43:00,114.384,114.384,114.374,114.374,124100003.0
2006-04-28 04:44:00,114.373,114.377,114.368,114.37,221899993.0
2006-04-28 04:45:00,114.372,114.373,114.357,114.373,119000001.0
2006-04-28 04:46:00,114.375,114.381,114.369,114.378,397399998.0
2006-04-28 04:47:00,114.383,114.383,114.374,114.376,136499996.0
2006-04-28 04:48:00,114.37,114.37,114.349,114.349,172099999.0
2006-04-28 04:49:00,114.347,114.353,114.342,114.342,258099996.0
2006-04-28 04:50:00,114.337,114.345,114.337,114.337,111800003.0
2006-04-28 04:51:00,114.335,114.344,114.335,114.339,162900003.0
2006-04-28 04:52:00,114.333,114.344,114.329,114.336,292299998.0
2006-04-28 04:53:00,114.34,114.34,114.33,114.33,143600000.0
2006-04-28 04:54:00,114.345,114.345,114.338,114.345,385600002.0
2006-04-28 04:55:00,114.342,114.342,114.333,114.338,86000000.0
2006-04-28 04:56:00,114.334,114.341,114.332,114.335,145700002.0
2006-04-28 04:57:00,114.331,114.344,114.331,114.338,233399994.0
2006-04-28 04:58:00,114.333,114.338,114.333,114.338,67799999.0
2006-04-28 04:59:00,114.335,114.335,114.33,114.333,85900000.0
2006-04-28 05:00:00,114.338,114.342,114.334,114.337,296499999.0
2006-04-28 05:01:00,114.33,114.33,114.309,114.318,194000004.0
2006-04-28 05:02:00,114.308,114.318,114.306,114.315,323500001.0
2006-04-28 05:03:00,114.312,114.313,114.3,114.313,134400002.0
2006-04-28 05:04:00,114.315,114.315,114.307,114.31,139499999.0
2006-04-28 05:05:00,114.315,114.321,114.314,114.315,201199997.0
2006-04-28 05:06:00,114.315,114.315,114.302,114.305,332999996.0
2006-04-28 05:07:00,114.319,114.319,114.316,114.316,71800003.0
2006-04-28 05:08:00,114.321,114.321,114.31,114.31,91200001.0
2006-04-28 05:09:00,114.308,114.322,114.308,114.322,340800003.0
2006-04-28 05:10:00,114.325,114.325,114.317,114.32,83700000.0
2006-04-28 05:11:00,114.322,114.33,114.317,114.327,211200001.0
2006-04-28 05:12:00,114.32,114.325,114.32,114.325,163700002.0
2006-04-28 05:13:00,114.325,114.325,114.32,114.325,94500003.0
2006-04-28 05:14:00,114.327,114.333,114.327,114.333,266700005.0
2006-04-28 05:15:00,114.325,114.34,114.325,114.34,278800005.0
2006-04-28 05:16:00,114.342,114.361,114.342,114.361,316399997.0
2006-04-28 05:17:00,114.362,114.363,114.35,114.363,190999997.0
2006-04-28 05:18:00,114.359,114.359,114.344,114.349,200900003.0
2006-04-28 05:19:00,114.348,114.362,114.347,114.347,260699995.0
2006-04-28 05:20:00,114.353,114.359,114.342,114.35,249199993.0
2006-04-28 05:21:00,114.354,114.363,114.352,114.363,362900000.0
2006-04-28 05:22:00,114.361,114.373,114.357,114.373,259900001.0
2006-04-28 05:23:00,114.368,114.374,114.359,114.374,227400004.0
2006-04-28 05:24:00,114.375,114.375,114.364,114.364,308599999.0
2006-04-28 05:25:00,114.36,114.369,114.347,114.354,210200005.0
2006-04-28 05:26:00,114.34,114.357,114.34,114.348,192300002.0
2006-04-28 05:27:00,114.357,114.357,114.354,114.354,59599999.0
2006-04-28 05:28:00,114.36,114.365,114.36,114.365,205000005.0
2006-04-28 05:29:00,114.361,114.371,114.359,114.371,154499996.0
2006-04-28 05:30:00,114.373,114.373,114.363,114.366,146200000.0
2006-04-28 05:31:00,114.362,114.372,114.362,114.369,264899995.0
2006-04-28 05:32:00,114.366,114.372,114.361,114.367,230599995.0
2006-04-28 05:33:00,114.367,114.373,114.362,114.373,156900002.0
2006-04-28 05:34:00,114.365,114.372,114.361,114.361,275400002.0
2006-04-28 05:35:00,114.365,114.365,114.358,114.36,261699996.0
2006-04-28 05:36:00,114.365,114.365,114.353,114.353,18000000.0
2006-04-28 05:37:00,114.36,114.365,114.36,114.365,219600002.0
2006-04-28 05:38:00,114.367,114.374,114.36,114.374,248200003.0
2006-04-28 05:39:00,114.372,114.375,114.37,114.375,210099994.0
2006-04-28 05:40:00,114.373,114.373,114.36,114.373,205699999.0
2006-04-28 05:41:00,114.375,114.383,114.367,114.379,386299995.0
2006-04-28 05:42:00,114.377,114.377,114.361,114.361,235100003.0
2006-04-28 05:43:00,114.367,114.373,114.363,114.366,149399996.0
2006-04-28 05:44:00,114.365,114.381,114.365,114.377,143700004.0
2006-04-28 05:45:00,114.383,114.383,114.368,114.377,333899994.0
2006-04-28 05:46:00,114.371,114.385,114.371,114.385,160900004.0
2006-04-28 05:47:00,114.38,114.386,114.374,114.378,234100001.0
2006-04-28 05:48:00,114.374,114.374,114.364,114.367,93200000.0
2006-04-28 05:49:00,114.365,114.374,114.359,114.363,296800004.0
2006-04-28 05:50:00,114.366,114.373,114.365,114.373,154999998.0
2006-04-28 05:51:00,114.373,114.382,114.369,114.382,247899997.0
2006-04-28 05:52:00,114.379,114.379,114.369,114.369,163700002.0
2006-04-28 05:53:00,114.365,114.375,114.361,114.362,185400003.0
2006-04-28 05:54:00,114.365,114.374,114.363,114.374,360999995.0
2006-04-28 05:55:00,114.375,114.375,114.367,114.375,371499997.0
2006-04-28 05:56:00,114.375,114.375,114.368,114.37,213799998.0
2006-04-28 05:57:00,114.369,114.369,114.361,114.361,175300003.0
2006-04-28 05:58:00,114.362,114.362,114.347,114.347,351299998.0
2006-04-28 05:59:00,114.354,114.364,114.352,114.363,165000000.0
2006-04-28 06:00:00,114.363,114.392,114.363,114.392,182899999.0
2006-04-28 06:01:00,114.395,114.401,114.384,114.384,285000001.0
2006-04-28 06:02:00,114.382,114.403,114.382,114.403,283799998.0
2006-04-28 06:03:00,114.399,114.402,114.397,114.398,187399999.0
2006-04-28 06:04:00,114.386,114.395,114.384,114.395,362799996.0
2006-04-28 06:05:00,114.408,114.41,114.401,114.405,177600001.0
2006-04-28 06:06:00,114.408,114.412,114.399,114.405,243399999.0
2006-04-28 06:07:00,114.399,114.408,114.398,114.398,264100003.0
2006-04-28 06:08:00,114.403,114.403,114.393,114.397,277999994.0
2006-04-28 06:09:00,114.393,114.393,114.387,114.387,109300002.0
2006-04-28 06:10:00,114.382,114.388,114.375,114.38,312399997.0
2006-04-28 06:11:00,114.377,114.408,114.377,114.408,257700005.0
2006-04-28 06:12:00,114.405,114.418,114.405,114.41,189300002.0
2006-04-28 06:13:00,114.395,114.395,114.381,114.382,184299996.0
2006-04-28 06:14:00,114.38,114.383,114.377,114.379,207900001.0
2006-04-28 06:15:00,114.38,114.381,114.372,114.372,171399998.0
2006-04-28 06:16:00,114.378,114.381,114.374,114.378,283399997.0
2006-04-28 06:17:00,114.378,114.382,114.378,114.382,106699999.0
2006-04-28 06:18:00,114.377,114.377,114.367,114.369,147700002.0
2006-04-28 06:19:00,114.378,114.381,114.375,114.375,154599999.0
2006-04-28 06:20:00,114.368,114.383,114.368,114.383,157999999.0
2006-04-28 06:21:00,114.376,114.376,114.358,114.366,288800000.0
2006-04-28 06:22:00,114.363,114.363,114.353,114.358,166500001.0
2006-04-28 06:23:00,114.36,114.363,114.354,114.358,344900003.0
2006-04-28 06:24:00,114.352,114.363,114.352,114.357,218600000.0
2006-04-28 06:25:00,114.357,114.362,114.352,114.352,275799999.0
2006-04-28 06:26:00,114.347,114.364,114.347,114.354,155400003.0
2006-04-28 06:27:00,114.355,114.355,114.324,114.334,181999999.0
2006-04-28 06:28:00,114.335,114.349,114.335,114.345,184100000.0
2006-04-28 06:29:00,114.339,114.346,114.332,114.332,197400005.0
2006-04-28 06:30:00,114.332,114.338,114.332,114.336,160600001.0
2006-04-28 06:31:00,114.321,114.321,114.31,114.31,183700004.0
2006-04-28 06:32:00,114.315,114.317,114.307,114.317,220700002.0
2006-04-28 06:33:00,114.318,114.32,114.304,114.304,178900005.0
2006-04-28 06:34:00,114.3,114.31,114.298,114.301,434099991.0
2006-04-28 06:35:00,114.307,114.313,114.3,114.302,203100003.0
2006-04-28 06:36:00,114.306,114.314,114.306,114.314,95299997.0
2006-04-28 06:37:00,114.322,114.33,114.314,114.318,216299999.0
2006-04-28 06:38:00,114.32,114.327,114.317,114.322,195000001.0
2006-04-28 06:39:00,114.325,114.328,114.32,114.32,337799997.0
2006-04-28 06:40:00,114.325,114.325,114.318,114.325,153899994.0
2006-04-28 06:41:00,114.325,114.325,114.32,114.32,215900002.0
2006-04-28 06:42:00,114.32,114.325,114.317,114.325,220999993.0
2006-04-28 06:43:00,114.321,114.321,114.296,114.296,175200002.0
2006-04-28 06:44:00,114.298,114.298,114.296,114.297,110399997.0
2006-04-28 06:45:00,114.295,114.305,114.287,114.287,344300004.0
2006-04-28 06:46:00,114.295,114.295,114.287,114.29,209200003.0
2006-04-28 06:47:00,114.278,114.289,114.278,114.289,147300000.0
2006-04-28 06:48:00,114.29,114.29,114.255,114.262,286600003.0
2006-04-28 06:49:00,114.264,114.264,114.249,114.254,235299998.0
2006-04-28 06:50:00,114.253,114.253,114.245,114.246,228300001.0
2006-04-28 06:51:00,114.243,114.252,114.234,114.239,363700008.0
2006-04-28 06:52:00,114.245,114.248,114.235,114.245,341200007.0
2006-04-28 06:53:00,114.243,114.252,114.243,114.245,146900002.0
2006-04-28 06:54:00,114.247,114.253,114.247,114.253,156300000.0
2006-04-28 06:55:00,114.248,114.255,114.246,114.255,129900002.0
2006-04-28 06:56:00,114.258,114.273,114.256,114.268,151100001.0
2006-04-28 06:57:00,114.277,114.281,114.272,114.28,122699999.0
2006-04-28 06:58:00,114.275,114.275,114.262,114.263,104799999.0
2006-04-28 06:59:00,114.268,114.272,114.263,114.267,209599995.0
2006-04-28 07:00:00,114.261,114.271,114.261,114.271,30100001.0
2006-04-28 07:01:00,114.27,114.274,114.265,114.274,291000002.0
2006-04-28 07:02:00,114.275,114.275,114.275,114.275,73399997.0
2006-04-28 07:03:00,114.279,114.288,114.275,114.275,279299998.0
2006-04-28 07:04:00,114.28,114.285,114.277,114.28,211900005.0
2006-04-28 07:05:00,114.279,114.284,114.269,114.277,281900000.0
2006-04-28 07:06:00,114.273,114.283,114.273,114.278,224599998.0
2006-04-28 07:07:00,114.287,114.287,114.28,114.285,142799998.0
2006-04-28 07:08:00,114.275,114.288,114.275,114.285,161999998.0
2006-04-28 07:09:00,114.285,114.285,114.28,114.28,203900004.0
2006-04-28 07:10:00,114.279,114.289,114.278,114.278,224000000.0
2006-04-28 07:11:00,114.282,114.282,114.267,114.27,295199999.0
2006-04-28 07:12:00,114.272,114.272,114.263,114.27,204900004.0
2006-04-28 07:13:00,114.272,114.275,114.267,114.275,171300000.0
2006-04-28 07:14:00,114.275,114.275,114.272,114.272,219900003.0
2006-04-28 07:15:00,114.277,114.291,114.272,114.291,77300000.0
2006-04-28 07:16:00,114.282,114.282,114.281,114.281,18400000.0
2006-04-28 07:17:00,114.287,114.292,114.287,114.291,190199994.0
2006-04-28 07:18:00,114.292,114.292,114.279,114.28,165200000.0
2006-04-28 07:19:00,114.275,114.275,114.257,114.264,51700001.0
2006-04-28 07:20:00,114.265,114.265,114.262,114.265,234900003.0
2006-04-28 07:21:00,114.264,114.273,114.26,114.273,107999999.0
2006-04-28 07:22:00,114.271,114.273,114.269,114.269,215800002.0
2006-04-28 07:23:00,114.26,114.267,114.26,114.267,338999999.0
2006-04-28 07:24:00,114.268,114.279,114.264,114.277,335899992.0
2006-04-28 07:25:00,114.278,114.292,114.278,114.292,232300004.0
2006-04-28 07:26:00,114.292,114.304,114.292,114.3,204800002.0
2006-04-28 07:27:00,114.301,114.312,114.3,114.309,366300002.0
2006-04-28 07:28:00,114.313,114.313,114.303,114.306,148599999.0
2006-04-28 07:29:00,114.31,114.315,114.301,114.315,139299998.0
2006-04-28 07:30:00,114.307,114.309,114.298,114.298,334700000.0
2006-04-28 07:31:00,114.307,114.313,114.302,114.307,302199999.0
2006-04-28 07:32:00,114.301,114.315,114.301,114.306,387800002.0
2006-04-28 07:33:00,114.305,114.305,114.3,114.3,200099997.0
2006-04-28 07:34:00,114.292,114.293,114.278,114.287,293200000.0
2006-04-28 07:35:00,114.277,114.282,114.265,114.265,134200002.0
2006-04-28 07:36:00,114.266,114.273,114.262,114.273,231400004.0
2006-04-28 07:37:00,114.268,114.273,114.262,114.273,199199998.0
2006-04-28 07:38:00,114.268,114.287,114.261,114.287,150100000.0
2006-04-28 07:39:00,114.288,114.293,114.285,114.287,249600004.0
2006-04-28 07:40:00,114.283,114.283,114.268,114.268,329500000.0
2006-04-28 07:41:00,114.273,114.283,114.272,114.283,316000004.0
2006-04-28 07:42:00,114.282,114.289,114.28,114.28,147199998.0
2006-04-28 07:43:00,114.285,114.287,114.28,114.287,248800003.0
2006-04-28 07:44:00,114.279,114.28,114.265,114.265,245500002.0
2006-04-28 07:45:00,114.26,114.272,114.258,114.272,67000002.0
2006-04-28 07:46:00,114.275,114.275,114.27,114.272,200199998.0
2006-04-28 07:47:00,114.27,114.275,114.27,114.27,140500001.0
2006-04-28 07:48:00,114.268,114.268,114.252,114.261,275400002.0
2006-04-28 07:49:00,114.265,114.265,114.257,114.262,156399999.0
2006-04-28 07:50:00,114.258,114.259,114.256,114.258,204399998.0
2006-04-28 07:51:00,114.261,114.261,114.259,114.259,97200001.0
2006-04-28 07:52:00,114.245,114.253,114.237,114.253,168699999.0
2006-04-28 07:53:00,114.257,114.263,114.252,114.252,181500000.0
2006-04-28 07:54:00,114.247,114.259,114.237,114.259,256299995.0
2006-04-28 07:55:00,114.262,114.262,114.251,114.251,249600001.0
2006-04-28 07:56:00,114.25,114.25,114.24,114.241,278100001.0
2006-04-28 07:57:00,114.243,114.244,114.231,114.243,431700006.0
2006-04-28 07:58:00,114.24,114.241,114.234,114.237,227800006.0
2006-04-28 07:59:00,114.23,114.23,114.217,114.22,171399997.0
2006-04-28 08:00:00,114.225,114.236,114.217,114.217,235200002.0
2006-04-28 08:01:00,114.2,114.2,114.161,114.164,206799995.0
2006-04-28 08:02:00,114.163,114.203,114.154,114.203,186899994.0
2006-04-28 08:03:00,114.22,114.222,114.212,114.212,138099998.0
2006-04-28 08:04:00,114.207,114.212,114.193,114.198,189999998.0
2006-04-28 08:05:00,114.208,114.208,114.195,114.195,375800007.0
2006-04-28 08:06:00,114.205,114.244,114.196,114.196,290899998.0
2006-04-28 08:07:00,114.185,114.185,114.174,114.179,137199998.0
2006-04-28 08:08:00,114.167,114.167,114.128,114.135,162600002.0
2006-04-28 08:09:00,114.143,114.143,114.13,114.136,156099999.0
2006-04-28 08:10:00,114.133,114.136,114.122,114.122,123899998.0
2006-04-28 08:11:00,114.137,114.156,114.137,114.156,74900001.0
2006-04-28 08:12:00,114.165,114.165,114.139,114.139,216899996.0
2006-04-28 08:13:00,114.136,114.142,114.136,114.138,209199997.0
2006-04-28 08:14:00,114.125,114.125,114.119,114.12,87300001.0
2006-04-28 08:15:00,114.115,114.124,114.11,114.124,200200000.0
2006-04-28 08:16:00,114.131,114.142,114.13,114.142,129400000.0
2006-04-28 08:17:00,114.14,114.153,114.14,114.153,270600000.0
2006-04-28 08:18:00,114.162,114.169,114.154,114.166,334500004.0
2006-04-28 08:19:00,114.16,114.166,114.158,114.158,191400000.0
2006-04-28 08:20:00,114.148,114.148,114.142,114.142,261500003.0
2006-04-28 08:21:00,114.14,114.145,114.138,114.145,240399999.0
2006-04-28 08:22:00,114.145,114.145,114.135,114.139,147899999.0
2006-04-28 08:23:00,114.136,114.136,114.122,114.122,113899997.0
2006-04-28 08:24:00,114.14,114.144,114.127,114.138,296200002.0
2006-04-28 08:25:00,114.148,114.148,114.13,114.138,174300002.0
2006-04-28 08:26:00,114.133,114.133,114.104,114.104,207800002.0
2006-04-28 08:27:00,114.1,114.102,114.092,114.102,137699998.0
2006-04-28 08:28:00,114.092,114.092,114.085,114.09,172899999.0
2006-04-28 08:29:00,114.1,114.119,114.093,114.094,316900000.0
2006-04-28 08:30:00,114.082,114.118,114.078,114.118,226199998.0
2006-04-28 08:31:00,114.127,114.149,114.127,114.14,223099999.0
2006-04-28 08:32:00,114.155,114.182,114.155,114.182,143200001.0
2006-04-28 08:33:00,114.197,114.2,114.157,114.157,271699997.0
2006-04-28 08:34:00,114.161,114.163,114.15,114.15,269700006.0
2006-04-28 08:35:00,114.158,114.186,114.158,114.186,102300002.0
2006-04-28 08:36:00,114.185,114.192,114.177,114.179,181100002.0
2006-04-28 08:37:00,114.185,114.187,114.176,114.187,142900001.0
2006-04-28 08:38:00,114.192,114.196,114.185,114.193,306199999.0
2006-04-28 08:39:00,114.186,114.186,114.173,114.173,155499995.0
2006-04-28 08:40:00,114.173,114.173,114.157,114.157,277499997.0
2006-04-28 08:41:00,114.153,114.153,114.124,114.129,264499999.0
2006-04-28 08:42:00,114.145,114.234,114.145,114.234,258699996.0
2006-04-28 08:43:00,114.25,114.307,114.25,114.299,266000002.0
2006-04-28 08:44:00,114.288,114.302,114.286,114.293,235300002.0
2006-04-28 08:45:00,114.307,114.356,114.3,114.356,400899995.0
2006-04-28 08:46:00,114.392,114.447,114.392,114.431,232899997.0
2006-04-28 08:47:00,114.417,114.417,114.393,114.393,199600000.0
2006-04-28 08:48:00,114.39,114.407,114.374,114.374,177100003.0
2006-04-28 08:49:00,114.367,114.38,114.365,114.367,236400005.0
2006-04-28 08:50:00,114.363,114.363,114.324,114.324,224200004.0
2006-04-28 08:51:00,114.322,114.327,114.313,114.319,318400001.0
2006-04-28 08:52:00,114.322,114.334,114.319,114.325,333599999.0
2006-04-28 08:53:00,114.302,114.31,114.285,114.285,303500000.0
2006-04-28 08:54:00,114.276,114.276,114.212,114.215,443400000.0
2006-04-28 08:55:00,114.204,114.222,114.204,114.222,233700005.0
2006-04-28 08:56:00,114.238,114.242,114.224,114.225,177400000.0
2006-04-28 08:57:00,114.232,114.241,114.23,114.23,141900004.0
2006-04-28 08:58:00,114.23,114.235,114.227,114.233,221300001.0
2006-04-28 08:59:00,114.228,114.228,114.214,114.218,120600000.0
2006-04-28 09:00:00,114.228,114.247,114.224,114.237,304399997.0
2006-04-28 09:01:00,114.249,114.258,114.248,114.253,289100000.0
2006-04-28 09:02:00,114.249,114.249,114.237,114.239,151700002.0
2006-04-28 09:03:00,114.243,114.243,114.228,114.228,178000003.0
2006-04-28 09:04:00,114.238,114.245,114.233,114.233,187200003.0
2006-04-28 09:05:00,114.242,114.254,114.241,114.241,262900006.0
2006-04-28 09:06:00,114.232,114.244,114.232,114.239,261700000.0
2006-04-28 09:07:00,114.237,114.245,114.233,114.238,146399997.0
2006-04-28 09:08:00,114.242,114.25,114.239,114.249,267500005.0
2006-04-28 09:09:00,114.252,114.256,114.245,114.252,223600002.0
2006-04-28 09:10:00,114.243,114.252,114.242,114.242,237199996.0
2006-04-28 09:11:00,114.245,114.25,114.245,114.247,155699999.0
2006-04-28 09:12:00,114.245,114.254,114.244,114.254,509599998.0
2006-04-28 09:13:00,114.253,114.253,114.237,114.24,364099997.0
2006-04-28 09:14:00,114.248,114.249,114.245,114.248,136700004.0
2006-04-28 09:15:00,114.251,114.27,114.25,114.27,285099999.0
2006-04-28 09:16:00,114.269,114.282,114.263,114.273,267399996.0
2006-04-28 09:17:00,114.271,114.277,114.268,114.27,183499997.0
2006-04-28 09:18:00,114.285,114.291,114.276,114.278,234199999.0
2006-04-28 09:19:00,114.272,114.272,114.243,114.243,188700002.0
2006-04-28 09:20:00,114.238,114.254,114.238,114.249,415400003.0
2006-04-28 09:21:00,114.253,114.253,114.237,114.237,200300000.0
2006-04-28 09:22:00,114.24,114.252,114.237,114.252,209399996.0
2006-04-28 09:23:00,114.262,114.288,114.262,114.28,259699999.0
2006-04-28 09:24:00,114.29,114.296,114.279,114.29,106900002.0
2006-04-28 09:25:00,114.297,114.32,114.297,114.304,315699999.0
2006-04-28 09:26:00,114.303,114.303,114.29,114.29,266100004.0
2006-04-28 09:27:00,114.292,114.295,114.272,114.272,178499998.0
2006-04-28 09:28:00,114.282,114.288,114.282,114.288,115600002.0
2006-04-28 09:29:00,114.283,114.289,114.274,114.289,193499994.0
2006-04-28 09:30:00,114.297,114.305,114.294,114.3,192699995.0
2006-04-28 09:31:00,114.309,114.316,114.307,114.314,148199996.0
2006-04-28 09:32:00,114.33,114.341,114.324,114.324,219500004.0
2006-04-28 09:33:00,114.305,114.305,114.281,114.297,236900003.0
2006-04-28 09:34:00,114.295,114.306,114.294,114.298,182700004.0
2006-04-28 09:35:00,114.302,114.311,114.3,114.306,254900001.0
2006-04-28 09:36:00,114.308,114.315,114.304,114.31,301000007.0
2006-04-28 09:37:00,114.313,114.317,114.305,114.315,200999999.0
2006-04-28 09:38:00,114.318,114.318,114.3,114.311,534000000.0
2006-04-28 09:39:00,114.303,114.309,114.296,114.296,253899997.0
2006-04-28 09:40:00,114.303,114.303,114.293,114.303,343800004.0
2006-04-28 09:41:00,114.31,114.332,114.306,114.306,169300001.0
2006-04-28 09:42:00,114.304,114.308,114.295,114.3,334999997.0
2006-04-28 09:43:00,114.307,114.311,114.297,114.311,287500002.0
2006-04-28 09:44:00,114.31,114.31,114.27,114.27,245000001.0
2006-04-28 09:45:00,114.274,114.282,114.273,114.282,234300003.0
2006-04-28 09:46:00,114.284,114.287,114.275,114.281,211900003.0
2006-04-28 09:47:00,114.288,114.3,114.288,114.3,220100000.0
2006-04-28 09:48:00,114.289,114.302,114.285,114.302,242599996.0
2006-04-28 09:49:00,114.296,114.313,114.296,114.313,254100003.0
2006-04-28 09:50:00,114.307,114.307,114.274,114.285,374100003.0
2006-04-28 09:51:00,114.278,114.278,114.264,114.268,160000001.0
2006-04-28 09:52:00,114.253,114.253,114.234,114.252,284900001.0
2006-04-28 09:53:00,114.264,114.302,114.264,114.302,125200002.0
2006-04-28 09:54:00,114.3,114.3,114.283,114.283,106900001.0
2006-04-28 09:55:00,114.291,114.291,114.274,114.288,288900006.0
2006-04-28 09:56:00,114.294,114.295,114.274,114.274,403600000.0
2006-04-28 09:57:00,114.273,114.284,114.273,114.284,202500000.0
2006-04-28 09:58:00,114.286,114.288,114.278,114.288,262900005.0
2006-04-28 09:59:00,114.285,114.303,114.284,114.303,211399999.0
2006-04-28 10:00:00,114.309,114.316,114.294,114.316,297400001.0
2006-04-28 10:01:00,114.316,114.316,114.297,114.297,223100003.0
2006-04-28 10:02:00,114.289,114.301,114.289,114.3,358399995.0
2006-04-28 10:03:00,114.299,114.303,114.288,114.298,216999998.0
2006-04-28 10:04:00,114.3,114.31,114.3,114.307,219000000.0
2006-04-28 10:05:00,114.312,114.315,114.3,114.315,288100004.0
2006-04-28 10:06:00,114.317,114.327,114.315,114.327,65100001.0
2006-04-28 10:07:00,114.325,114.358,114.325,114.358,312799997.0
2006-04-28 10:08:00,114.355,114.356,114.318,114.318,180800000.0
2006-04-28 10:09:00,114.315,114.32,114.299,114.299,188800003.0
2006-04-28 10:10:00,114.291,114.298,114.279,114.294,290900002.0
2006-04-28 10:11:00,114.295,114.295,114.271,114.286,228700000.0
2006-04-28 10:12:00,114.29,114.3,114.282,114.282,169200000.0
2006-04-28 10:13:00,114.284,114.32,114.284,114.32,181300001.0
2006-04-28 10:14:00,114.325,114.347,114.325,114.329,360500006.0
2006-04-28 10:15:00,114.327,114.337,114.325,114.325,429799990.0
2006-04-28 10:16:00,114.329,114.352,114.329,114.352,177500000.0
2006-04-28 10:17:00,114.342,114.342,114.304,114.305,252399999.0
2006-04-28 10:18:00,114.304,114.329,114.304,114.32,314699996.0
2006-04-28 10:19:00,114.312,114.32,114.307,114.312,204899999.0
2006-04-28 10:20:00,114.321,114.321,114.305,114.313,293699996.0
2006-04-28 10:21:00,114.313,114.313,114.308,114.308,153899999.0
2006-04-28 10:22:00,114.302,114.31,114.302,114.305,419200003.0
2006-04-28 10:23:00,114.304,114.313,114.304,114.313,201500001.0
2006-04-28 10:24:00,114.312,114.312,114.306,114.308,181400001.0
2006-04-28 10:25:00,114.31,114.32,114.31,114.315,191299998.0
2006-04-28 10:26:00,114.313,114.321,114.309,114.312,84999999.0
2006-04-28 10:27:00,114.297,114.305,114.285,114.303,184800000.0
2006-04-28 10:28:00,114.3,114.3,114.27,114.27,165999999.0
2006-04-28 10:29:00,114.266,114.274,114.264,114.268,225799994.0
2006-04-28 10:30:00,114.272,114.272,114.255,114.257,319300004.0
2006-04-28 10:31:00,114.26,114.26,114.245,114.253,157900003.0
2006-04-28 10:32:00,114.251,114.265,114.245,114.261,194099996.0
2006-04-28 10:33:00,114.248,114.248,114.237,114.237,19700000.0
2006-04-28 10:34:00,114.227,114.227,114.195,114.195,385799991.0
2006-04-28 10:35:00,114.195,114.206,114.192,114.192,221600003.0
2006-04-28 10:36:00,114.18,114.187,114.17,114.17,130099998.0
2006-04-28 10:37:00,114.158,114.158,114.114,114.122,241199992.0
2006-04-28 10:38:00,114.13,114.183,114.124,114.183,389699997.0
2006-04-28 10:39:00,114.199,114.216,114.194,114.216,166000002.0
2006-04-28 10:40:00,114.211,114.211,114.204,114.204,54100000.0
2006-04-28 10:41:00,114.194,114.194,114.168,114.168,153299997.0
2006-04-28 10:42:00,114.158,114.158,114.134,114.141,144299997.0
2006-04-28 10:43:00,114.138,114.148,114.134,114.146,312700002.0
2006-04-28 10:44:00,114.151,114.165,114.151,114.154,160699998.0
2006-04-28 10:45:00,114.162,114.176,114.162,114.163,120300000.0
2006-04-28 10:46:00,114.17,114.195,114.17,114.194,87099998.0
2006-04-28 10:47:00,114.196,114.198,114.165,114.165,174500001.0
2006-04-28 10:48:00,114.161,114.161,114.153,114.153,92100001.0
2006-04-28 10:49:00,114.152,114.16,114.152,114.155,240399999.0
2006-04-28 10:50:00,114.15,114.15,114.134,114.14,235699998.0
2006-04-28 10:51:00,114.141,114.15,114.139,114.15,339600002.0
2006-04-28 10:52:00,114.149,114.149,114.121,114.121,160900001.0
2006-04-28 10:53:00,114.114,114.117,114.107,114.112,181000001.0
2006-04-28 10:54:00,114.098,114.098,114.064,114.065,196099999.0
2006-04-28 10:55:00,114.074,114.103,114.074,114.092,344299998.0
2006-04-28 10:56:00,114.095,114.098,114.078,114.078,190499994.0
2006-04-28 10:57:00,114.056,114.064,114.035,114.037,244400000.0
2006-04-28 10:58:00,114.026,114.047,114.02,114.047,195400000.0
2006-04-28 10:59:00,114.063,114.068,114.044,114.044,112999997.0
2006-04-28 11:00:00,114.054,114.08,114.054,114.071,307200000.0
2006-04-28 11:01:00,114.076,114.09,114.075,114.09,214699998.0
2006-04-28 11:02:00,114.094,114.099,114.092,114.092,314800004.0
2006-04-28 11:03:00,114.087,114.091,114.078,114.085,125700002.0
2006-04-28 11:04:00,114.088,114.096,114.084,114.09,340999992.0
2006-04-28 11:05:00,114.088,114.1,114.087,114.087,238899999.0
2006-04-28 11:06:00,114.098,114.11,114.097,114.107,212200002.0
2006-04-28 11:07:00,114.092,114.095,114.089,114.09,120000004.0
2006-04-28 11:08:00,114.09,114.102,114.085,114.102,257500005.0
2006-04-28 11:09:00,114.104,114.107,114.096,114.107,236800003.0
2006-04-28 11:10:00,114.121,114.125,114.105,114.125,192300005.0
2006-04-28 11:11:00,114.135,114.144,114.135,114.142,263500004.0
2006-04-28 11:12:00,114.14,114.147,114.126,114.132,391300004.0
2006-04-28 11:13:00,114.122,114.122,114.114,114.12,231700001.0
2006-04-28 11:14:00,114.118,114.131,114.118,114.122,518900003.0
2006-04-28 11:15:00,114.117,114.127,114.115,114.121,215200001.0
2006-04-28 11:16:00,114.12,114.135,114.12,114.133,59299998.0
2006-04-28 11:17:00,114.142,114.185,114.142,114.182,152800000.0
2006-04-28 11:18:00,114.181,114.182,114.162,114.168,307000007.0
2006-04-28 11:19:00,114.157,114.164,114.155,114.16,205099999.0
2006-04-28 11:20:00,114.163,114.163,114.15,114.155,367000006.0
2006-04-28 11:21:00,114.15,114.151,114.132,114.132,118399998.0
2006-04-28 11:22:00,114.135,114.138,114.128,114.13,395900000.0
2006-04-28 11:23:00,114.138,114.141,114.132,114.132,205500000.0
2006-04-28 11:24:00,114.127,114.147,114.127,114.143,150099999.0
2006-04-28 11:25:00,114.147,114.158,114.142,114.142,243000004.0
2006-04-28 11:26:00,114.138,114.14,114.132,114.132,89100000.0
2006-04-28 11:27:00,114.141,114.141,114.126,114.13,167800002.0
2006-04-28 11:28:00,114.124,114.137,114.12,114.128,233499998.0
2006-04-28 11:29:00,114.139,114.157,114.139,114.147,255099999.0
2006-04-28 11:30:00,114.147,114.15,114.14,114.14,261099999.0
2006-04-28 11:31:00,114.142,114.142,114.126,114.126,135900002.0
2006-04-28 11:32:00,114.118,114.118,114.102,114.11,181100002.0
2006-04-28 11:33:00,114.133,114.151,114.124,114.151,363199996.0
2006-04-28 11:34:00,114.159,114.176,114.154,114.173,220399999.0
2006-04-28 11:35:00,114.167,114.167,114.147,114.147,233000001.0
2006-04-28 11:36:00,114.148,114.157,114.148,114.157,141699999.0
2006-04-28 11:37:00,114.148,114.148,114.126,114.135,204299997.0
2006-04-28 11:38:00,114.135,114.135,114.126,114.128,170700001.0
2006-04-28 11:39:00,114.137,114.143,114.131,114.143,159200002.0
2006-04-28 11:40:00,114.141,114.157,114.141,114.157,110700002.0
2006-04-28 11:41:00,114.156,114.164,114.152,114.157,179399998.0
2006-04-28 11:42:00,114.162,114.175,114.162,114.175,117999996.0
2006-04-28 11:43:00,114.175,114.175,114.157,114.157,159000002.0
2006-04-28 11:44:00,114.171,114.182,114.171,114.176,178500000.0
2006-04-28 11:45:00,114.183,114.185,114.17,114.185,217400003.0
2006-04-28 11:46:00,114.185,114.196,114.182,114.195,241300002.0
2006-04-28 11:47:00,114.186,114.186,114.164,114.168,269499997.0
2006-04-28 11:48:00,114.167,114.167,114.153,114.153,194700000.0
2006-04-28 11:49:00,114.16,114.168,114.16,114.16,128200004.0
2006-04-28 11:50:00,114.164,114.179,114.163,114.174,222600001.0
2006-04-28 11:51:00,114.166,114.175,114.16,114.161,351899998.0
2006-04-28 11:52:00,114.167,114.179,114.167,114.179,245699993.0
2006-04-28 11:53:00,114.175,114.184,114.175,114.179,350099991.0
2006-04-28 11:54:00,114.182,114.19,114.178,114.185,242500006.0
2006-04-28 11:55:00,114.179,114.179,114.164,114.168,219300001.0
2006-04-28 11:56:00,114.163,114.168,114.157,114.16,256000005.0
2006-04-28 11:57:00,114.16,114.165,114.16,114.16,183600001.0
2006-04-28 11:58:00,114.166,114.19,114.165,114.19,176899999.0
2006-04-28 11:59:00,114.189,114.189,114.182,114.182,174099997.0
2006-04-28 12:00:00,114.186,114.202,114.186,114.198,154400001.0
2006-04-28 12:01:00,114.203,114.206,114.195,114.198,137000003.0
2006-04-28 12:02:00,114.202,114.21,114.2,114.2,191899999.0
2006-04-28 12:03:00,114.205,114.205,114.187,114.187,316000002.0
2006-04-28 12:04:00,114.188,114.196,114.177,114.177,306799998.0
2006-04-28 12:05:00,114.187,114.207,114.187,114.205,131000001.0
2006-04-28 12:06:00,114.204,114.218,114.204,114.213,392300006.0
2006-04-28 12:07:00,114.22,114.22,114.212,114.22,319399999.0
2006-04-28 12:08:00,114.222,114.222,114.217,114.22,66900000.0
2006-04-28 12:09:00,114.221,114.233,114.22,114.228,179799999.0
2006-04-28 12:10:00,114.229,114.229,114.219,114.219,82500000.0
2006-04-28 12:11:00,114.222,114.229,114.217,114.217,272300001.0
2006-04-28 12:12:00,114.222,114.222,114.21,114.22,246600000.0
2006-04-28 12:13:00,114.223,114.234,114.222,114.234,219099998.0
2006-04-28 12:14:00,114.237,114.244,114.232,114.238,290400003.0
2006-04-28 12:15:00,114.243,114.243,114.23,114.23,113599999.0
2006-04-28 12:16:00,114.224,114.237,114.222,114.222,267800003.0
2006-04-28 12:17:00,114.223,114.246,114.223,114.244,273999998.0
2006-04-28 12:18:00,114.24,114.245,114.24,114.245,16800000.0
2006-04-28 12:19:00,114.242,114.257,114.242,114.255,378700006.0
2006-04-28 12:20:00,114.255,114.255,114.253,114.254,264600002.0
2006-04-28 12:21:00,114.262,114.265,114.257,114.258,289600004.0
2006-04-28 12:22:00,114.254,114.267,114.254,114.267,184300000.0
2006-04-28 12:23:00,114.265,114.27,114.258,114.258,356099997.0
2006-04-28 12:24:00,114.262,114.265,114.259,114.265,138900001.0
2006-04-28 12:25:00,114.26,114.267,114.255,114.265,327499996.0
2006-04-28 12:26:00,114.267,114.269,114.263,114.263,148700000.0
2006-04-28 12:27:00,114.26,114.26,114.252,114.255,327899998.0
2006-04-28 12:28:00,114.253,114.262,114.25,114.25,192299994.0
2006-04-28 12:29:00,114.248,114.248,114.235,114.235,260299997.0
2006-04-28 12:30:00,114.232,114.238,114.229,114.23,180000001.0
2006-04-28 12:31:00,114.232,114.241,114.232,114.241,85799999.0
2006-04-28 12:32:00,114.242,114.242,114.229,114.229,259700001.0
2006-04-28 12:33:00,114.242,114.245,114.23,114.233,193699998.0
2006-04-28 12:34:00,114.232,114.243,114.232,114.24,216500001.0
2006-04-28 12:35:00,114.245,114.26,114.236,114.26,243099999.0
2006-04-28 12:36:00,114.268,114.277,114.268,114.269,362699995.0
2006-04-28 12:37:00,114.266,114.269,114.237,114.237,198499998.0
2006-04-28 12:38:00,114.23,114.238,114.229,114.23,119699999.0
2006-04-28 12:39:00,114.232,114.232,114.219,114.221,223600001.0
2006-04-28 12:40:00,114.226,114.229,114.226,114.227,52499999.0
2006-04-28 12:41:00,114.225,114.229,114.218,114.221,217800003.0
2006-04-28 12:42:00,114.228,114.228,114.213,114.225,313499995.0
2006-04-28 12:43:00,114.225,114.225,114.217,114.22,122100003.0
2006-04-28 12:44:00,114.225,114.243,114.222,114.222,231100003.0
2006-04-28 12:45:00,114.233,114.233,114.221,114.226,296500001.0
2006-04-28 12:46:00,114.223,114.223,114.212,114.215,461100004.0
2006-04-28 12:47:00,114.218,114.221,114.207,114.211,159100002.0
2006-04-28 12:48:00,114.21,114.219,114.209,114.215,269899997.0
2006-04-28 12:49:00,114.213,114.215,114.21,114.21,283700008.0
2006-04-28 12:50:00,114.202,114.211,114.193,114.193,148999999.0
2006-04-28 12:51:00,114.195,114.195,114.19,114.192,374100007.0
2006-04-28 12:52:00,114.192,114.195,114.192,114.195,118600002.0
2006-04-28 12:53:00,114.192,114.2,114.192,114.196,183399999.0
2006-04-28 12:54:00,114.172,114.172,114.149,114.15,170500001.0
2006-04-28 12:55:00,114.145,114.16,114.145,114.15,461200005.0
2006-04-28 12:56:00,114.167,114.197,114.167,114.196,271000001.0
2006-04-28 12:57:00,114.195,114.197,114.185,114.185,218299995.0
2006-04-28 12:58:00,114.185,114.195,114.183,114.19,404900008.0
2006-04-28 12:59:00,114.193,114.195,114.151,114.151,289099996.0
2006-04-28 13:00:00,114.155,114.174,114.155,114.174,76599999.0
2006-04-28 13:01:00,114.168,114.18,114.167,114.18,132299999.0
2006-04-28 13:02:00,114.188,114.194,114.167,114.167,160399997.0
2006-04-28 13:03:00,114.16,114.165,114.16,114.165,182100003.0
2006-04-28 13:04:00,114.162,114.174,114.162,114.167,302100002.0
2006-04-28 13:05:00,114.168,114.172,114.16,114.162,320399997.0
2006-04-28 13:06:00,114.16,114.165,114.16,114.165,98699998.0
2006-04-28 13:07:00,114.167,114.178,114.165,114.178,146699998.0
2006-04-28 13:08:00,114.184,114.189,114.182,114.189,215599999.0
2006-04-28 13:09:00,114.192,114.192,114.19,114.19,27600000.0
2006-04-28 13:10:00,114.208,114.208,114.197,114.207,253299999.0
2006-04-28 13:11:00,114.203,114.211,114.2,114.2,173900000.0
2006-04-28 13:12:00,114.193,114.201,114.193,114.197,198899999.0
2006-04-28 13:13:00,114.209,114.214,114.198,114.198,221500005.0
2006-04-28 13:14:00,114.195,114.201,114.192,114.192,93400002.0
2006-04-28 13:15:00,114.19,114.195,114.19,114.195,179499997.0
2006-04-28 13:16:00,114.189,114.196,114.189,114.196,207200004.0
2006-04-28 13:17:00,114.202,114.211,114.202,114.207,169400001.0
2006-04-28 13:18:00,114.22,114.234,114.22,114.23,250300002.0
2006-04-28 13:19:00,114.223,114.229,114.215,114.22,181499994.0
2006-04-28 13:20:00,114.221,114.231,114.221,114.229,193700004.0
2006-04-28 13:21:00,114.235,114.235,114.223,114.226,103600001.0
2006-04-28 13:22:00,114.225,114.255,114.225,114.255,269799994.0
2006-04-28 13:23:00,114.256,114.267,114.252,114.26,172700005.0
2006-04-28 13:24:00,114.25,114.25,114.228,114.233,301700001.0
2006-04-28 13:25:00,114.23,114.23,114.209,114.217,280199993.0
2006-04-28 13:26:00,114.22,114.22,114.214,114.216,97299997.0
2006-04-28 13:27:00,114.21,114.213,114.204,114.209,242399999.0
2006-04-28 13:28:00,114.234,114.27,114.234,114.27,71700001.0
2006-04-28 13:29:00,114.273,114.28,114.268,114.279,296999998.0
2006-04-28 13:30:00,114.277,114.281,114.273,114.28,351400001.0
2006-04-28 13:31:00,114.279,114.279,114.27,114.275,211300004.0
2006-04-28 13:32:00,114.284,114.288,114.274,114.277,267500003.0
2006-04-28 13:33:00,114.284,114.284,114.275,114.275,267499998.0
2006-04-28 13:34:00,114.277,114.326,114.277,114.326,314700009.0
2006-04-28 13:35:00,114.318,114.318,114.276,114.28,254299999.0
2006-04-28 13:36:00,114.28,114.297,114.28,114.297,274000001.0
2006-04-28 13:37:00,114.305,114.305,114.296,114.301,121500001.0
2006-04-28 13:38:00,114.297,114.306,114.295,114.295,194200006.0
2006-04-28 13:39:00,114.3,114.3,114.295,114.295,97900002.0
2006-04-28 13:40:00,114.298,114.298,114.284,114.286,355500000.0
2006-04-28 13:41:00,114.281,114.296,114.281,114.293,208799997.0
2006-04-28 13:42:00,114.299,114.308,114.296,114.308,285899998.0
2006-04-28 13:43:00,114.315,114.32,114.296,114.302,152000000.0
2006-04-28 13:44:00,114.296,114.301,114.286,114.286,281300007.0
2006-04-28 13:45:00,114.288,114.291,114.288,114.29,336700001.0
2006-04-28 13:46:00,114.288,114.292,114.278,114.278,239500003.0
2006-04-28 13:47:00,114.281,114.281,114.257,114.26,231099998.0
2006-04-28 13:48:00,114.255,114.258,114.25,114.255,173600002.0
2006-04-28 13:49:00,114.259,114.262,114.253,114.253,255700002.0
2006-04-28 13:50:00,114.255,114.258,114.248,114.248,248899999.0
2006-04-28 13:51:00,114.25,114.262,114.25,114.262,135299999.0
2006-04-28 13:52:00,114.258,114.267,114.258,114.264,308999998.0
2006-04-28 13:53:00,114.263,114.27,114.23,114.23,222100005.0
2006-04-28 13:54:00,114.237,114.239,114.221,114.224,254000003.0
2006-04-28 13:55:00,114.247,114.315,114.247,114.315,153400000.0
2006-04-28 13:56:00,114.313,114.325,114.3,114.3,323799999.0
2006-04-28 13:57:00,114.294,114.3,114.292,114.292,386100003.0
2006-04-28 13:58:00,114.296,114.328,114.296,114.317,197199999.0
2006-04-28 13:59:00,114.311,114.311,114.286,114.286,141599997.0
2006-04-28 14:00:00,114.293,114.309,114.293,114.309,409799994.0
2006-04-28 14:01:00,114.305,114.311,114.299,114.304,190600002.0
2006-04-28 14:02:00,114.312,114.312,114.301,114.301,174900001.0
2006-04-28 14:03:00,114.303,114.31,114.3,114.3,222600000.0
2006-04-28 14:04:00,114.305,114.309,114.3,114.3,231600000.0
2006-04-28 14:05:00,114.305,114.32,114.299,114.313,272000000.0
2006-04-28 14:06:00,114.311,114.321,114.305,114.321,95299999.0
2006-04-28 14:07:00,114.329,114.342,114.329,114.342,228199997.0
2006-04-28 14:08:00,114.342,114.351,114.339,114.349,215100001.0
2006-04-28 14:09:00,114.35,114.357,114.338,114.357,216700000.0
2006-04-28 14:10:00,114.359,114.359,114.35,114.35,172399998.0
2006-04-28 14:11:00,114.343,114.343,114.328,114.33,196800000.0
2006-04-28 14:12:00,114.325,114.333,114.325,114.328,181800000.0
2006-04-28 14:13:00,114.328,114.335,114.328,114.328,159100002.0
2006-04-28 14:14:00,114.337,114.343,114.332,114.332,244400003.0
2006-04-28 14:15:00,114.338,114.358,114.338,114.345,362099997.0
2006-04-28 14:16:00,114.337,114.347,114.337,114.338,280000005.0
2006-04-28 14:17:00,114.332,114.341,114.332,114.341,122600001.0
2006-04-28 14:18:00,114.332,114.332,114.308,114.31,252899996.0
2006-04-28 14:19:00,114.314,114.326,114.314,114.317,216300000.0
2006-04-28 14:20:00,114.308,114.31,114.29,114.29,195199997.0
2006-04-28 14:21:00,114.278,114.298,114.278,114.29,218800003.0
2006-04-28 14:22:00,114.295,114.297,114.282,114.297,205900002.0
2006-04-28 14:23:00,114.311,114.321,114.311,114.321,213200000.0
2006-04-28 14:24:00,114.322,114.324,114.307,114.307,363199999.0
2006-04-28 14:25:00,114.307,114.308,114.298,114.298,168300000.0
2006-04-28 14:26:00,114.295,114.306,114.291,114.291,181999996.0
2006-04-28 14:27:00,114.295,114.32,114.295,114.319,106000001.0
2006-04-28 14:28:00,114.32,114.32,114.307,114.307,305999999.0
2006-04-28 14:29:00,114.305,114.313,114.265,114.268,183400000.0
2006-04-28 14:30:00,114.274,114.287,114.14,114.178,263600000.0
2006-04-28 14:31:00,114.178,114.207,114.165,114.184,206600005.0
2006-04-28 14:32:00,114.165,114.166,114.07,114.073,184100001.0
2006-04-28 14:33:00,114.064,114.139,114.062,114.139,178700001.0
2006-04-28 14:34:00,114.143,114.177,114.143,114.174,306400003.0
2006-04-28 14:35:00,114.182,114.198,114.166,114.176,142200000.0
2006-04-28 14:36:00,114.187,114.209,114.187,114.194,334299997.0
2006-04-28 14:37:00,114.187,114.23,114.187,114.23,48299999.0
2006-04-28 14:38:00,114.232,114.232,114.199,114.199,311500002.0
2006-04-28 14:39:00,114.181,114.181,114.159,114.18,198600000.0
2006-04-28 14:40:00,114.182,114.182,114.145,114.152,284399999.0
2006-04-28 14:41:00,114.16,114.174,114.16,114.172,161000001.0
2006-04-28 14:42:00,114.165,114.181,114.161,114.181,158700001.0
2006-04-28 14:43:00,114.179,114.179,114.15,114.166,448700006.0
2006-04-28 14:44:00,114.179,114.208,114.179,114.208,250699995.0
2006-04-28 14:45:00,114.2,114.2,114.175,114.176,220600006.0
2006-04-28 14:46:00,114.181,114.181,114.173,114.173,214299995.0
2006-04-28 14:47:00,114.163,114.176,114.163,114.165,247299999.0
2006-04-28 14:48:00,114.177,114.187,114.177,114.187,139199997.0
2006-04-28 14:49:00,114.188,114.215,114.188,114.215,162099999.0
2006-04-28 14:50:00,114.224,114.227,114.214,114.214,381299999.0
2006-04-28 14:51:00,114.222,114.256,114.222,114.256,235500002.0
2006-04-28 14:52:00,114.265,114.268,114.252,114.255,316199996.0
2006-04-28 14:53:00,114.245,114.245,114.206,114.206,190000003.0
2006-04-28 14:54:00,114.205,114.23,114.205,114.23,159299997.0
2006-04-28 14:55:00,114.24,114.245,114.228,114.232,130800002.0
2006-04-28 14:56:00,114.24,114.247,114.227,114.244,238200002.0
2006-04-28 14:57:00,114.263,114.263,114.257,114.263,175399999.0
2006-04-28 14:58:00,114.257,114.294,114.249,114.29,299200010.0
2006-04-28 14:59:00,114.29,114.294,114.283,114.293,109500002.0
2006-04-28 15:00:00,114.282,114.294,114.275,114.293,131799999.0
2006-04-28 15:01:00,114.314,114.318,114.286,114.286,233900004.0
2006-04-28 15:02:00,114.301,114.335,114.301,114.318,214200000.0
2006-04-28 15:03:00,114.318,114.319,114.297,114.297,432199991.0
2006-04-28 15:04:00,114.294,114.301,114.292,114.295,235700005.0
2006-04-28 15:05:00,114.293,114.293,114.268,114.269,206299994.0
2006-04-28 15:06:00,114.26,114.271,114.257,114.271,281899998.0
2006-04-28 15:07:00,114.263,114.268,114.262,114.262,199300000.0
2006-04-28 15:08:00,114.256,114.26,114.251,114.258,215199999.0
2006-04-28 15:09:00,114.263,114.265,114.248,114.255,339900003.0
2006-04-28 15:10:00,114.254,114.258,114.251,114.255,88999999.0
2006-04-28 15:11:00,114.261,114.294,114.261,114.285,307800001.0
2006-04-28 15:12:00,114.292,114.292,114.274,114.274,101400003.0
2006-04-28 15:13:00,114.292,114.326,114.292,114.323,331799996.0
2006-04-28 15:14:00,114.321,114.329,114.314,114.315,340100005.0
2006-04-28 15:15:00,114.308,114.317,114.301,114.301,188399993.0
2006-04-28 15:16:00,114.295,114.295,114.274,114.287,192100004.0
2006-04-28 15:17:00,114.283,114.287,114.276,114.277,105100000.0
2006-04-28 15:18:00,114.268,114.268,114.246,114.255,164299996.0
2006-04-28 15:19:00,114.256,114.268,114.247,114.266,137899998.0
2006-04-28 15:20:00,114.278,114.295,114.275,114.282,418000001.0
2006-04-28 15:21:00,114.28,114.288,114.274,114.275,497700005.0
2006-04-28 15:22:00,114.276,114.28,114.25,114.25,228900007.0
2006-04-28 15:23:00,114.244,114.252,114.243,114.243,153599996.0
2006-04-28 15:24:00,114.249,114.263,114.248,114.251,346100004.0
2006-04-28 15:25:00,114.246,114.246,114.222,114.222,143400004.0
2006-04-28 15:26:00,114.211,114.211,114.187,114.187,210299999.0
2006-04-28 15:27:00,114.19,114.194,114.18,114.191,121399999.0
2006-04-28 15:28:00,114.192,114.201,114.192,114.198,195800000.0
2006-04-28 15:29:00,114.196,114.213,114.196,114.205,185899996.0
2006-04-28 15:30:00,114.211,114.212,114.175,114.175,226199997.0
2006-04-28 15:31:00,114.185,114.21,114.185,114.21,280899997.0
2006-04-28 15:32:00,114.203,114.213,114.203,114.213,253200001.0
2006-04-28 15:33:00,114.213,114.213,114.202,114.212,87899998.0
2006-04-28 15:34:00,114.209,114.209,114.2,114.205,157999999.0
2006-04-28 15:35:00,114.2,114.2,114.191,114.198,169000001.0
2006-04-28 15:36:00,114.204,114.204,114.192,114.199,146599999.0
2006-04-28 15:37:00,114.199,114.207,114.197,114.203,267799994.0
2006-04-28 15:38:00,114.206,114.206,114.176,114.18,182899999.0
2006-04-28 15:39:00,114.164,114.177,114.164,114.171,198899997.0
2006-04-28 15:40:00,114.169,114.169,114.149,114.149,303800004.0
2006-04-28 15:41:00,114.125,114.125,114.074,114.074,93900000.0
2006-04-28 15:42:00,114.058,114.12,114.049,114.12,277399999.0
2006-04-28 15:43:00,114.135,114.135,114.093,114.118,224900002.0
2006-04-28 15:44:00,114.105,114.118,114.086,114.094,288499993.0
2006-04-28 15:45:00,114.105,114.124,114.098,114.123,245600002.0
2006-04-28 15:46:00,114.135,114.138,114.113,114.113,261799997.0
2006-04-28 15:47:00,114.101,114.101,114.023,114.023,188899997.0
2006-04-28 15:48:00,114.018,114.018,113.989,114.017,227800000.0
2006-04-28 15:49:00,114.027,114.05,114.027,114.039,210000001.0
2006-04-28 15:50:00,114.039,114.06,114.039,114.053,300899999.0
2006-04-28 15:51:00,114.046,114.046,113.973,113.973,226500004.0
2006-04-28 15:52:00,113.975,113.985,113.938,113.966,339100002.0
2006-04-28 15:53:00,113.975,113.975,113.968,113.968,232200000.0
2006-04-28 15:54:00,113.975,113.975,113.968,113.968,42900000.0
2006-04-28 15:55:00,113.972,113.975,113.965,113.97,179400001.0
2006-04-28 15:56:00,113.97,114.02,113.97,114.02,270400002.0
2006-04-28 15:57:00,114.007,114.02,114.007,114.008,149900001.0
2006-04-28 15:58:00,114.007,114.019,114.007,114.012,211199998.0
2006-04-28 15:59:00,114.011,114.017,114.003,114.012,263500002.0
2006-04-28 16:00:00,114.019,114.025,114.018,114.022,235100003.0
2006-04-28 16:01:00,114.018,114.018,114.002,114.01,162300000.0
2006-04-28 16:02:00,114.008,114.02,114.004,114.018,138600000.0
2006-04-28 16:03:00,114.02,114.02,114.007,114.014,184300001.0
2006-04-28 16:04:00,114.0,114.02,113.99,114.01,293400000.0
2006-04-28 16:05:00,114.015,114.027,114.01,114.02,293400000.0
2006-04-28 16:06:00,114.03,114.032,114.012,114.032,173800003.0
2006-04-28 16:07:00,114.023,114.023,114.017,114.017,23200000.0
2006-04-28 16:08:00,114.008,114.008,114.002,114.005,81899999.0
2006-04-28 16:09:00,114.012,114.057,114.012,114.05,167700003.0
2006-04-28 16:10:00,114.06,114.07,114.057,114.057,299399998.0
2006-04-28 16:11:00,114.065,114.069,114.045,114.069,96000000.0
2006-04-28 16:12:00,114.07,114.07,114.056,114.066,122900002.0
2006-04-28 16:13:00,114.056,114.056,114.005,114.009,167800000.0
2006-04-28 16:14:00,114.027,114.038,114.003,114.031,109399998.0
2006-04-28 16:15:00,114.047,114.053,114.029,114.034,220500000.0
2006-04-28 16:16:00,114.031,114.036,114.01,114.01,184599997.0
2006-04-28 16:17:00,114.023,114.033,114.0,114.024,291299992.0
2006-04-28 16:18:00,114.035,114.039,114.008,114.011,269299995.0
2006-04-28 16:19:00,113.985,113.996,113.985,113.985,135100002.0
2006-04-28 16:20:00,113.986,113.986,113.962,113.962,334499997.0
2006-04-28 16:21:00,113.95,113.958,113.939,113.946,293899998.0
2006-04-28 16:22:00,113.947,113.952,113.92,113.925,237500005.0
2006-04-28 16:23:00,113.922,113.935,113.922,113.934,210999998.0
2006-04-28 16:24:00,113.925,113.935,113.925,113.93,231500000.0
2006-04-28 16:25:00,113.932,113.941,113.926,113.941,128299998.0
2006-04-28 16:26:00,113.938,113.964,113.93,113.964,145000005.0
2006-04-28 16:27:00,113.977,113.987,113.956,113.956,223799997.0
2006-04-28 16:28:00,113.958,113.963,113.953,113.96,155299997.0
2006-04-28 16:29:00,113.968,113.968,113.965,113.965,63200002.0
2006-04-28 16:30:00,113.963,113.965,113.957,113.96,386200001.0
2006-04-28 16:31:00,113.96,113.965,113.957,113.963,290599997.0
2006-04-28 16:32:00,113.945,113.981,113.944,113.981,306599999.0
2006-04-28 16:33:00,113.97,114.062,113.968,114.062,167600002.0
2006-04-28 16:34:00,114.072,114.079,114.069,114.075,303000002.0
2006-04-28 16:35:00,114.087,114.131,114.085,114.113,297200001.0
2006-04-28 16:36:00,114.113,114.113,114.101,114.101,375799999.0
2006-04-28 16:37:00,114.102,114.11,114.097,114.101,414799999.0
2006-04-28 16:38:00,114.103,114.12,114.095,114.12,173900002.0
2006-04-28 16:39:00,114.119,114.119,114.08,114.106,214199998.0
2006-04-28 16:40:00,114.109,114.137,114.109,114.135,205300002.0
2006-04-28 16:41:00,114.139,114.164,114.125,114.164,97899998.0
2006-04-28 16:42:00,114.172,114.175,114.164,114.169,196100004.0
2006-04-28 16:43:00,114.169,114.178,114.149,114.149,239600000.0
2006-04-28 16:44:00,114.154,114.173,114.152,114.173,336799999.0
2006-04-28 16:45:00,114.176,114.203,114.17,114.203,330700005.0
2006-04-28 16:46:00,114.21,114.21,114.179,114.188,341599997.0
2006-04-28 16:47:00,114.187,114.19,114.168,114.19,231399998.0
2006-04-28 16:48:00,114.198,114.2,114.182,114.191,325299999.0
2006-04-28 16:49:00,114.192,114.199,114.185,114.187,102500002.0
2006-04-28 16:50:00,114.189,114.2,114.189,114.189,142100003.0
2006-04-28 16:51:00,114.195,114.195,114.185,114.195,231699997.0
2006-04-28 16:52:00,114.19,114.195,114.19,114.195,127700003.0
2006-04-28 16:53:00,114.19,114.19,114.188,114.188,102599998.0
2006-04-28 16:54:00,114.172,114.172,114.066,114.07,218400000.0
2006-04-28 16:55:00,114.08,114.11,114.08,114.11,298900004.0
2006-04-28 16:56:00,114.117,114.133,114.117,114.122,295599998.0
2006-04-28 16:57:00,114.126,114.134,114.085,114.089,251800000.0
2006-04-28 16:58:00,114.091,114.091,114.035,114.035,479300005.0
2006-04-28 16:59:00,114.056,114.202,114.056,114.202,232100002.0
2006-04-28 17:00:00,114.2,114.201,114.088,114.092,380500000.0
2006-04-28 17:01:00,114.082,114.125,114.069,114.103,443400003.0
2006-04-28 17:02:00,114.091,114.091,114.056,114.062,157900002.0
2006-04-28 17:03:00,114.064,114.071,114.04,114.048,240499999.0
2006-04-28 17:04:00,114.063,114.064,114.016,114.017,170300002.0
2006-04-28 17:05:00,113.998,113.998,113.935,113.935,281700001.0
2006-04-28 17:06:00,113.934,113.934,113.897,113.917,171800002.0
2006-04-28 17:07:00,113.924,113.926,113.893,113.893,145200002.0
2006-04-28 17:08:00,113.88,113.881,113.815,113.815,249399995.0
2006-04-28 17:09:00,113.823,113.837,113.801,113.801,289100001.0
2006-04-28 17:10:00,113.806,113.861,113.785,113.861,361200000.0
2006-04-28 17:11:00,113.882,113.908,113.882,113.892,173899998.0
2006-04-28 17:12:00,113.864,113.869,113.82,113.82,263700002.0
2006-04-28 17:13:00,113.809,113.832,113.804,113.826,327099999.0
2006-04-28 17:14:00,113.83,113.839,113.747,113.747,292100001.0
2006-04-28 17:15:00,113.736,113.763,113.729,113.763,162600003.0
2006-04-28 17:16:00,113.777,113.861,113.776,113.861,148300001.0
2006-04-28 17:17:00,113.856,113.884,113.828,113.878,280099998.0
2006-04-28 17:18:00,113.876,113.876,113.849,113.849,88799998.0
2006-04-28 17:19:00,113.846,113.846,113.749,113.795,382800002.0
2006-04-28 17:20:00,113.827,113.848,113.818,113.84,330500000.0
2006-04-28 17:21:00,113.83,113.83,113.783,113.785,298000002.0
2006-04-28 17:22:00,113.79,113.794,113.767,113.767,133300002.0
2006-04-28 17:23:00,113.755,113.771,113.736,113.757,242099997.0
2006-04-28 17:24:00,113.766,113.766,113.715,113.715,256900003.0
2006-04-28 17:25:00,113.734,113.77,113.734,113.768,172800001.0
2006-04-28 17:26:00,113.765,113.785,113.765,113.775,241299995.0
2006-04-28 17:27:00,113.77,113.77,113.757,113.757,285899996.0
2006-04-28 17:28:00,113.768,113.77,113.765,113.77,383400000.0
2006-04-28 17:29:00,113.762,113.773,113.762,113.77,371800005.0
2006-04-28 17:30:00,113.786,113.826,113.786,113.826,56300001.0
2006-04-28 17:31:00,113.808,113.842,113.782,113.802,206099999.0
2006-04-28 17:32:00,113.8,113.805,113.775,113.789,252200002.0
2006-04-28 17:33:00,113.797,113.81,113.769,113.773,251800002.0
2006-04-28 17:34:00,113.762,113.762,113.755,113.757,198099999.0
2006-04-28 17:35:00,113.771,113.781,113.765,113.777,255499999.0
2006-04-28 17:36:00,113.788,113.816,113.788,113.814,243600001.0
2006-04-28 17:37:00,113.82,113.825,113.812,113.812,217199999.0
2006-04-28 17:38:00,113.823,113.838,113.817,113.817,125699999.0
2006-04-28 17:39:00,113.81,113.821,113.81,113.81,195600004.0
2006-04-28 17:40:00,113.818,113.861,113.818,113.861,74999999.0
2006-04-28 17:41:00,113.866,113.887,113.866,113.887,316399991.0
2006-04-28 17:42:00,113.876,113.89,113.852,113.852,291300005.0
2006-04-28 17:43:00,113.855,113.87,113.852,113.857,276199995.0
2006-04-28 17:44:00,113.88,113.899,113.88,113.881,263300005.0
2006-04-28 17:45:00,113.872,113.882,113.872,113.882,43699999.0
2006-04-28 17:46:00,113.881,113.887,113.878,113.88,146299999.0
2006-04-28 17:47:00,113.866,113.878,113.86,113.869,343800002.0
2006-04-28 17:48:00,113.867,113.867,113.86,113.867,196999998.0
2006-04-28 17:49:00,113.869,113.873,113.865,113.865,345899989.0
2006-04-28 17:50:00,113.87,113.888,113.87,113.878,351200009.0
2006-04-28 17:51:00,113.875,113.877,113.857,113.857,294100005.0
2006-04-28 17:52:00,113.862,113.869,113.85,113.85,131300001.0
2006-04-28 17:53:00,113.841,113.841,113.781,113.808,285000003.0
2006-04-28 17:54:00,113.824,113.857,113.824,113.857,252899998.0
2006-04-28 17:55:00,113.861,113.872,113.85,113.855,324900003.0
2006-04-28 17:56:00,113.856,113.856,113.838,113.838,121499998.0
2006-04-28 17:57:00,113.83,113.834,113.82,113.82,194599999.0
2006-04-28 17:58:00,113.805,113.805,113.778,113.778,160200006.0
2006-04-28 17:59:00,113.773,113.773,113.758,113.77,212300002.0
2006-04-28 18:00:00,113.763,113.77,113.763,113.77,360499999.0
2006-04-28 18:01:00,113.77,113.77,113.75,113.76,2034699994.0
2006-04-28 18:02:00,113.75,113.75,113.72,113.73,2034699994.0
2006-04-28 18:03:00,113.72,113.74,113.72,113.73,2034699994.0
2006-04-28 18:04:00,113.72,113.74,113.72,113.72,2034699994.0
2006-04-28 18:05:00,113.71,113.71,113.65,113.66,2034699994.0
2006-04-28 18:06:00,113.65,113.68,113.65,113.68,2034699994.0
2006-04-28 18:07:00,113.67,113.68,113.65,113.68,2034699994.0
2006-04-28 18:08:00,113.67,113.7,113.66,113.7,2034699994.0
2006-04-28 18:09:00,113.69,113.72,113.68,113.72,2034699994.0
2006-04-28 18:10:00,113.73,113.74,113.71,113.73,2034699994.0
2006-04-28 18:11:00,113.687,113.753,113.687,113.747,2034699994.0
2006-04-28 18:12:00,113.748,113.763,113.704,113.719,1764500013.0
2006-04-28 18:13:00,113.67,113.71,113.67,113.69,2079199999.0
2006-04-28 18:14:00,113.7,113.7,113.67,113.68,2079199999.0
2006-04-28 18:15:00,113.69,113.71,113.69,113.7,2079199999.0
2006-04-28 18:16:00,113.71,113.71,113.71,113.71,2079199999.0
2006-04-28 18:17:00,113.713,113.717,113.701,113.717,2079199999.0
2006-04-28 18:18:00,113.73,113.74,113.72,113.72,1526500002.0
2006-04-28 18:19:00,113.7,113.72,113.67,113.72,1526500002.0
2006-04-28 18:20:00,113.71,113.71,113.69,113.69,1526500002.0
2006-04-28 18:21:00,113.7,113.7,113.69,113.7,1526500002.0
2006-04-28 18:22:00,113.71,113.72,113.7,113.72,1526500002.0
2006-04-28 18:23:00,113.71,113.72,113.68,113.68,1526500002.0
2006-04-28 18:24:00,113.69,113.7,113.69,113.69,1526500002.0
2006-04-28 18:25:00,113.7,113.71,113.69,113.71,1526500002.0
2006-04-28 18:26:00,113.72,113.73,113.71,113.73,1526500002.0
2006-04-28 18:27:00,113.734,113.741,113.717,113.719,1526500002.0
2006-04-28 18:28:00,113.71,113.72,113.71,113.71,2120899993.0
2006-04-28 18:30:00,113.717,113.729,113.715,113.717,2120899993.0
2006-04-28 18:32:00,113.72,113.72,113.72,113.72,1881699999.0
2006-04-28 18:33:00,113.71,113.72,113.71,113.71,1881699999.0
2006-04-28 18:34:00,113.72,113.72,113.71,113.71,1881699999.0
2006-04-28 18:35:00,113.7,113.71,113.7,113.71,1881699999.0
2006-04-28 18:36:00,113.712,113.734,113.712,113.734,1881699999.0
2006-04-28 18:37:00,113.739,113.751,113.736,113.736,1655700017.0
2006-04-28 18:38:00,113.736,113.766,113.736,113.766,1023500008.0
2006-04-28 18:39:00,113.771,113.776,113.753,113.764,592299995.0
2006-04-28 18:40:00,113.765,113.776,113.754,113.76,1428400006.0
2006-04-28 18:41:00,113.757,113.763,113.743,113.743,1399799999.0
2006-04-28 18:42:00,113.731,113.735,113.72,113.72,2009400008.0
2006-04-28 18:43:00,113.719,113.728,113.719,113.725,1077300003.0
2006-04-28 18:44:00,113.723,113.742,113.697,113.71,833800003.0
2006-04-28 18:45:00,113.71,113.728,113.707,113.726,1655700002.0
2006-04-28 18:46:00,113.73,113.741,113.727,113.735,1698500006.0
2006-04-28 18:47:00,113.738,113.77,113.738,113.764,416800003.0
2006-04-28 18:48:00,113.763,113.767,113.757,113.759,724200003.0
2006-04-28 18:49:00,113.76,113.804,113.758,113.78,1365700003.0
2006-04-28 18:50:00,113.777,113.777,113.751,113.751,1823700000.0
2006-04-28 18:51:00,113.747,113.759,113.742,113.749,1521700006.0
2006-04-28 18:52:00,113.753,113.763,113.738,113.763,1639599998.0
2006-04-28 18:53:00,113.773,113.773,113.758,113.765,1935300008.0
2006-04-28 18:54:00,113.774,113.801,113.773,113.797,1941600008.0
2006-04-28 18:55:00,113.792,113.794,113.778,113.785,1907500014.0
2006-04-28 18:56:00,113.783,113.792,113.783,113.788,344999999.0
2006-04-28 18:57:00,113.785,113.785,113.775,113.775,812100007.0
2006-04-28 18:58:00,113.773,113.774,113.764,113.77,1402900008.0
2006-04-28 18:59:00,113.772,113.793,113.765,113.793,2008299983.0
2006-04-28 19:00:00,113.793,113.793,113.774,113.79,619699996.0
2006-04-28 19:01:00,113.796,113.796,113.782,113.795,567000004.0
2006-04-28 19:02:00,113.793,113.793,113.777,113.788,782900007.0
2006-04-28 19:03:00,113.791,113.803,113.79,113.796,1552400016.0
2006-04-28 19:04:00,113.8,113.833,113.8,113.833,1139600001.0
2006-04-28 19:05:00,113.836,113.856,113.816,113.851,528599997.0
2006-04-28 19:06:00,113.85,113.868,113.81,113.854,1422999994.0
2006-04-28 19:07:00,113.85,113.85,113.84,113.85,1479600003.0
2006-04-28 19:08:00,113.864,113.875,113.814,113.839,1479600003.0
2006-04-28 19:09:00,113.828,113.828,113.808,113.816,787300001.0
2006-04-28 19:10:00,113.81,113.819,113.801,113.819,891700008.0
2006-04-28 19:11:00,113.823,113.828,113.818,113.821,509800000.0
2006-04-28 19:12:00,113.82,113.831,113.82,113.827,787300001.0
2006-04-28 19:13:00,113.822,113.826,113.814,113.814,622000007.0
2006-04-28 19:14:00,113.809,113.812,113.795,113.795,878200008.0
2006-04-28 19:15:00,113.792,113.792,113.776,113.783,2121599996.0
2006-04-28 19:16:00,113.784,113.792,113.778,113.782,900900007.0
2006-04-28 19:17:00,113.782,113.792,113.772,113.785,1287100005.0
2006-04-28 19:18:00,113.778,113.792,113.77,113.77,876300005.0
2006-04-28 19:19:00,113.765,113.765,113.751,113.763,1465000008.0
2006-04-28 19:20:00,113.765,113.77,113.76,113.765,747499994.0
2006-04-28 19:21:00,113.77,113.801,113.77,113.799,1450600004.0
2006-04-28 19:22:00,113.804,113.81,113.797,113.81,808399996.0
2006-04-28 19:23:00,113.82,113.82,113.81,113.81,1332700016.0
2006-04-28 19:24:00,113.813,113.813,113.797,113.797,1332700016.0
2006-04-28 19:25:00,113.796,113.809,113.796,113.798,1671299999.0
2006-04-28 19:26:00,113.8,113.81,113.78,113.8,1713100011.0
2006-04-28 19:27:00,113.793,113.807,113.793,113.8,1713100011.0
2006-04-28 19:28:00,113.793,113.804,113.793,113.797,1254200008.0
2006-04-28 19:29:00,113.801,113.813,113.797,113.81,643000007.0
2006-04-28 19:30:00,113.807,113.822,113.807,113.812,866400002.0
2006-04-28 19:31:00,113.809,113.81,113.788,113.789,1662400009.0
2006-04-28 19:32:00,113.793,113.818,113.793,113.813,1719900012.0
2006-04-28 19:33:00,113.815,113.821,113.8,113.8,962100007.0
2006-04-28 19:34:00,113.794,113.797,113.776,113.797,1435700002.0
2006-04-28 19:35:00,113.803,113.821,113.802,113.803,1116999997.0
2006-04-28 19:36:00,113.787,113.793,113.77,113.77,493799999.0
2006-04-28 19:37:00,113.76,113.768,113.759,113.759,229800001.0
2006-04-28 19:38:00,113.759,113.764,113.755,113.755,1031800015.0
2006-04-28 19:39:00,113.753,113.76,113.747,113.755,1222000000.0
2006-04-28 19:40:00,113.76,113.762,113.752,113.758,1209699997.0
2006-04-28 19:41:00,113.758,113.773,113.758,113.77,955299994.0
2006-04-28 19:42:00,113.768,113.769,113.761,113.768,758100006.0
2006-04-28 19:43:00,113.771,113.777,113.769,113.77,509000008.0
2006-04-28 19:44:00,113.769,113.778,113.769,113.775,1022600004.0
2006-04-28 19:45:00,113.775,113.778,113.77,113.775,489300000.0
2006-04-28 19:46:00,113.776,113.78,113.771,113.771,886599998.0
2006-04-28 19:47:00,113.767,113.768,113.758,113.765,573100008.0
2006-04-28 19:48:00,113.76,113.767,113.76,113.765,1506900007.0
2006-04-28 19:49:00,113.765,113.765,113.757,113.765,740899994.0
2006-04-28 19:50:00,113.764,113.764,113.752,113.763,672600009.0
2006-04-28 19:51:00,113.765,113.765,113.76,113.765,673800001.0
2006-04-28 19:52:00,113.762,113.762,113.749,113.749,856500001.0
2006-04-28 19:53:00,113.752,113.752,113.742,113.746,1056099994.0
2006-04-28 19:54:00,113.741,113.752,113.705,113.705,1829099989.0
2006-04-28 19:55:00,113.697,113.712,113.697,113.71,734600006.0
2006-04-28 19:56:00,113.705,113.705,113.663,113.691,778399993.0
2006-04-28 19:57:00,113.697,113.716,113.697,113.716,753300002.0
2006-04-28 19:58:00,113.72,113.722,113.715,113.718,1470000002.0
2006-04-28 19:59:00,113.718,113.718,113.71,113.711,1046199999.0
2006-04-28 20:00:00,113.711,113.714,113.705,113.705,259400002.0
2006-04-28 20:01:00,113.705,113.713,113.7,113.71,349000001.0
2006-04-28 20:02:00,113.702,113.702,113.674,113.674,1202100004.0
2006-04-28 20:03:00,113.671,113.706,113.668,113.706,739200002.0
2006-04-28 20:04:00,113.708,113.708,113.683,113.695,812100003.0
2006-04-28 20:05:00,113.69,113.704,113.676,113.678,990800014.0
2006-04-28 20:06:00,113.671,113.693,113.671,113.693,1594899994.0
2006-04-28 20:07:00,113.688,113.688,113.679,113.685,619500001.0
2006-04-28 20:08:00,113.683,113.712,113.679,113.712,778800007.0
2006-04-28 20:09:00,113.712,113.723,113.71,113.72,990699994.0
2006-04-28 20:10:00,113.725,113.725,113.72,113.72,883599998.0
2006-04-28 20:11:00,113.72,113.728,113.718,113.725,1896400004.0
2006-04-28 20:13:00,113.728,113.739,113.722,113.735,846300011.0
2006-04-28 20:14:00,113.745,113.747,113.737,113.741,1014399990.0
2006-04-28 20:15:00,113.741,113.749,113.73,113.741,1426799998.0
2006-04-28 20:16:00,113.74,113.747,113.736,113.741,1111599995.0
2006-04-28 20:17:00,113.737,113.737,113.72,113.72,749900006.0
2006-04-28 20:18:00,113.725,113.737,113.725,113.735,179499995.0
2006-04-28 20:19:00,113.74,113.747,113.735,113.741,801599989.0
2006-04-28 20:20:00,113.735,113.74,113.719,113.722,1130800006.0
2006-04-28 20:21:00,113.718,113.718,113.698,113.705,1800600013.0
2006-04-28 20:22:00,113.705,113.71,113.7,113.705,1544299992.0
2006-04-28 20:23:00,113.7,113.706,113.693,113.705,857200000.0
2006-04-28 20:24:00,113.702,113.705,113.673,113.673,882599991.0
2006-04-28 20:25:00,113.682,113.696,113.679,113.685,1099600010.0
2006-04-28 20:26:00,113.685,113.693,113.682,113.693,1275699998.0
2006-04-28 20:27:00,113.693,113.693,113.684,113.687,1351700008.0
2006-04-28 20:28:00,113.685,113.687,113.674,113.68,1888199995.0
2006-04-28 20:29:00,113.68,113.69,113.68,113.69,1885799985.0
2006-04-28 20:30:00,113.68,113.69,113.68,113.69,1885799985.0
2006-04-28 20:31:00,113.67,113.68,113.67,113.67,1885799985.0
2006-04-28 20:32:00,113.67,113.677,113.668,113.67,1885799985.0
2006-04-28 20:33:00,113.672,113.678,113.67,113.672,594900006.0
2006-04-28 20:34:00,113.668,113.668,113.656,113.668,603500000.0
2006-04-28 20:35:00,113.667,113.667,113.655,113.657,472299999.0
2006-04-28 20:36:00,113.657,113.672,113.657,113.66,479300009.0
2006-04-28 20:37:00,113.662,113.668,113.661,113.668,332000001.0
2006-04-28 20:38:00,113.668,113.668,113.651,113.657,1280699996.0
2006-04-28 20:39:00,113.652,113.653,113.64,113.653,1128000012.0
2006-04-28 20:41:00,113.658,113.679,113.658,113.678,1682400008.0
2006-04-28 20:42:00,113.675,113.681,113.666,113.673,1101399996.0
2006-04-28 20:43:00,113.676,113.683,113.673,113.682,1362300007.0
2006-04-28 20:44:00,113.685,113.688,113.677,113.685,1550700002.0
2006-04-28 20:45:00,113.689,113.706,113.689,113.695,1273599995.0
2006-04-28 20:46:00,113.7,113.726,113.698,113.725,1453000014.0
2006-04-28 20:47:00,113.724,113.726,113.713,113.725,1700099994.0
2006-04-28 20:48:00,113.723,113.723,113.702,113.707,1141200009.0
2006-04-28 20:49:00,113.699,113.704,113.694,113.695,1134500001.0
2006-04-28 20:50:00,113.696,113.719,113.696,113.705,1363400004.0
2006-04-28 20:51:00,113.708,113.735,113.708,113.733,628799999.0
2006-04-28 20:52:00,113.732,113.732,113.726,113.732,153800001.0
2006-04-28 20:53:00,113.733,113.733,113.719,113.722,1163400015.0
2006-04-28 20:54:00,113.72,113.729,113.72,113.729,603099993.0
2006-04-28 20:55:00,113.73,113.73,113.73,113.73,744800003.0
2006-04-28 20:56:00,113.737,113.753,113.737,113.753,744800003.0
2006-04-28 20:57:00,113.751,113.751,113.727,113.737,1659900000.0
2006-04-28 20:58:00,113.74,113.74,113.74,113.74,1334599987.0
2006-04-28 20:59:00,113.75,113.75,113.74,113.74,1334599987.0
2006-04-28 21:00:00,113.75,113.76,113.74,113.74,1334599987.0
2006-04-28 21:01:00,113.747,113.771,113.747,113.759,1334599987.0
2006-04-28 21:02:00,113.756,113.756,113.726,113.73,802399991.0
2006-04-28 21:03:00,113.728,113.742,113.719,113.721,997699998.0
2006-04-28 21:04:00,113.722,113.737,113.722,113.737,513400006.0
2006-04-28 21:05:00,113.738,113.74,113.725,113.74,703999991.0
2006-04-28 21:06:00,113.738,113.738,113.721,113.721,932500004.0
2006-04-28 21:07:00,113.724,113.734,113.722,113.726,1478099996.0
2006-04-28 21:08:00,113.723,113.723,113.707,113.713,866200003.0
2006-04-28 21:09:00,113.705,113.713,113.704,113.713,319900003.0
2006-04-28 21:10:00,113.714,113.714,113.703,113.714,434300005.0
2006-04-28 21:11:00,113.721,113.726,113.721,113.725,194500003.0
2006-04-28 21:12:00,113.727,113.735,113.727,113.73,386600002.0
2006-04-28 21:13:00,113.725,113.735,113.725,113.73,712799992.0
2006-04-28 21:14:00,113.737,113.742,113.73,113.732,1664699998.0
2006-04-28 21:15:00,113.727,113.734,113.72,113.721,1412600014.0
2006-04-28 21:16:00,113.713,113.726,113.704,113.715,708300004.0
2006-04-28 21:17:00,113.714,113.718,113.702,113.705,1872499995.0
2006-04-28 21:18:00,113.71,113.71,113.702,113.703,1143699992.0
2006-04-28 21:19:00,113.705,113.722,113.705,113.722,1297399996.0
2006-04-28 21:20:00,113.724,113.724,113.712,113.723,1219499999.0
2006-04-28 21:21:00,113.725,113.728,113.718,113.72,1114899999.0
2006-04-28 21:22:00,113.722,113.728,113.718,113.723,1868599986.0
2006-04-28 21:23:00,113.723,113.725,113.718,113.72,1006800000.0
2006-04-28 21:24:00,113.725,113.727,113.718,113.72,1814199990.0
2006-04-28 21:25:00,113.724,113.744,113.724,113.743,1730000006.0
2006-04-28 21:26:00,113.743,113.743,113.727,113.727,1060000003.0
2006-04-28 21:27:00,113.725,113.729,113.721,113.722,772299993.0
2006-04-28 21:28:00,113.72,113.737,113.72,113.737,399599994.0
2006-04-28 21:29:00,113.74,113.74,113.724,113.724,798100001.0
2006-04-28 21:30:00,113.726,113.736,113.724,113.729,861699992.0
2006-04-28 21:31:00,113.73,113.735,113.727,113.727,290900003.0
2006-04-28 21:32:00,113.737,113.761,113.737,113.761,686600004.0
2006-04-28 21:33:00,113.76,113.761,113.749,113.749,420100000.0
2006-04-28 21:34:00,113.745,113.745,113.74,113.74,453399997.0
2006-04-28 21:35:00,113.745,113.745,113.74,113.74,297399996.0
2006-04-28 21:36:00,113.74,113.745,113.737,113.737,580499995.0
2006-04-28 21:37:00,113.74,113.745,113.74,113.74,490100001.0
2006-04-28 21:38:00,113.746,113.753,113.746,113.747,164499998.0
2006-04-28 21:39:00,113.752,113.777,113.752,113.775,603900000.0
2006-04-28 21:40:00,113.778,113.785,113.773,113.78,576699995.0
2006-04-28 21:41:00,113.78,113.797,113.78,113.797,628299999.0
2006-04-28 21:42:00,113.801,113.813,113.798,113.813,1083799995.0
2006-04-28 21:43:00,113.814,113.823,113.809,113.816,392600000.0
2006-04-28 21:44:00,113.827,113.841,113.827,113.835,1061899997.0
2006-04-28 21:45:00,113.836,113.845,113.834,113.845,695499996.0
2006-04-28 21:46:00,113.839,113.851,113.83,113.845,509999994.0
2006-04-28 21:47:00,113.838,113.844,113.83,113.836,722599992.0
2006-04-28 21:48:00,113.837,113.849,113.832,113.832,1032600002.0
2006-04-28 21:49:00,113.832,113.852,113.832,113.852,611399994.0
2006-04-28 21:50:00,113.853,113.853,113.847,113.847,148400002.0
2006-04-28 21:51:00,113.845,113.849,113.843,113.845,454999998.0
2006-04-28 21:52:00,113.845,113.845,113.843,113.845,257199996.0
2006-04-28 21:53:00,113.846,113.853,113.845,113.85,496999999.0
2006-04-28 21:54:00,113.846,113.847,113.837,113.847,645799997.0
2006-04-28 21:55:00,113.847,113.848,113.842,113.842,280200007.0
2006-04-28 21:56:00,113.845,113.85,113.84,113.85,565000007.0
2006-04-28 21:57:00,113.862,113.867,113.848,113.848,225000001.0
2006-04-28 21:58:00,113.845,113.845,113.83,113.83,150499995.0
2006-04-28 21:59:00,113.819,113.838,113.819,113.838,431300001.0
2006-04-28 22:00:00,113.841,113.849,113.837,113.847,1094700000.0
2006-04-28 22:01:00,113.851,113.86,113.844,113.856,1274200010.0
2006-04-28 22:02:00,113.853,113.869,113.849,113.864,904100000.0
2006-04-28 22:03:00,113.867,113.881,113.867,113.878,411900007.0
2006-04-28 22:04:00,113.875,113.875,113.859,113.863,787399999.0
2006-04-28 22:05:00,113.863,113.863,113.849,113.849,146399999.0
2006-04-28 22:06:00,113.844,113.858,113.844,113.858,56399999.0
2006-04-28 22:07:00,113.858,113.87,113.849,113.86,394300000.0
2006-04-28 22:08:00,113.848,113.848,113.835,113.836,247000002.0
2006-04-28 22:09:00,113.839,113.845,113.837,113.839,180999998.0
2006-04-28 22:10:00,113.843,113.843,113.834,113.837,22600000.0
2006-04-28 22:11:00,113.826,113.826,113.797,113.813,482199997.0
2006-04-28 22:12:00,113.813,113.815,113.798,113.807,252700000.0
2006-04-28 22:13:00,113.805,113.805,113.772,113.78,499000001.0
2006-04-28 22:14:00,113.776,113.779,113.771,113.776,254900002.0
2006-04-28 22:15:00,113.789,113.807,113.789,113.802,368399998.0
2006-04-28 22:16:00,113.811,113.823,113.811,113.815,678399998.0
2006-04-28 22:17:00,113.817,113.82,113.807,113.811,234499997.0
2006-04-28 22:18:00,113.81,113.815,113.804,113.81,489700006.0
2006-04-28 22:19:00,113.811,113.829,113.811,113.828,404700006.0
2006-04-28 22:20:00,113.829,113.829,113.823,113.823,192800003.0
2006-04-28 22:21:00,113.826,113.83,113.818,113.83,249500001.0
2006-04-28 22:22:00,113.834,113.838,113.83,113.833,206800002.0
2006-04-28 22:23:00,113.833,113.833,113.823,113.824,271299997.0
2006-04-28 22:24:00,113.83,113.832,113.824,113.831,299500004.0
2006-04-28 22:25:00,113.839,113.839,113.828,113.835,319299993.0
2006-04-28 22:26:00,113.827,113.833,113.818,113.821,315799999.0
2006-04-28 22:27:00,113.825,113.829,113.818,113.829,944600002.0
2006-04-28 22:28:00,113.835,113.84,113.823,113.834,214399998.0
2006-04-28 22:29:00,113.825,113.825,113.809,113.809,392399998.0
2006-04-28 22:30:00,113.815,113.815,113.808,113.808,246499997.0
2006-04-28 22:31:00,113.818,113.837,113.818,113.837,153299997.0
2006-04-28 22:32:00,113.839,113.839,113.83,113.837,370000002.0
2006-04-28 22:33:00,113.842,113.842,113.818,113.818,649600007.0
2006-04-28 22:34:00,113.806,113.819,113.794,113.804,911799996.0
2006-04-28 22:35:00,113.81,113.82,113.81,113.815,323199999.0
2006-04-28 22:36:00,113.817,113.831,113.815,113.824,870000005.0
2006-04-28 22:37:00,113.821,113.821,113.813,113.813,222800002.0
2006-04-28 22:38:00,113.812,113.812,113.791,113.791,120900000.0
2006-04-28 22:39:00,113.79,113.795,113.79,113.795,250999999.0
2006-04-28 22:40:00,113.795,113.8,113.787,113.788,750800009.0
2006-04-28 22:41:00,113.794,113.8,113.792,113.798,101000000.0
2006-04-28 22:42:00,113.796,113.802,113.796,113.8,187200000.0
2006-04-28 22:43:00,113.799,113.807,113.797,113.806,336399995.0
2006-04-28 22:44:00,113.81,113.815,113.81,113.81,227999999.0
2006-04-28 22:45:00,113.815,113.815,113.805,113.805,368699991.0
2006-04-28 22:46:00,113.807,113.813,113.803,113.803,329599999.0
2006-04-28 22:47:00,113.815,113.817,113.805,113.807,306800002.0
2006-04-28 22:48:00,113.806,113.806,113.781,113.781,373700003.0
2006-04-28 22:49:00,113.792,113.796,113.791,113.795,341399994.0
2006-04-28 22:50:00,113.792,113.799,113.789,113.79,444200006.0
2006-04-28 22:51:00,113.801,113.805,113.798,113.798,322799994.0
2006-04-28 22:52:00,113.802,113.834,113.8,113.831,469199999.0
2006-04-28 22:53:00,113.842,113.842,113.831,113.832,431600005.0
2006-04-28 22:54:00,113.834,113.842,113.812,113.823,308799999.0
2006-04-28 22:55:00,113.824,113.826,113.813,113.82,342800007.0
2006-04-28 22:56:00,113.813,113.815,113.796,113.796,197300004.0
2006-04-28 22:57:00,113.798,113.804,113.795,113.795,404299999.0
2006-04-28 22:58:00,113.798,113.83,113.798,113.83,262899999.0
2006-04-28 22:59:00,113.816,113.816,113.793,113.793,306700001.0
2006-04-30 23:00:00,113.663,113.699,113.663,113.69,192099997.0
2006-04-30 23:01:00,113.695,113.695,113.668,113.669,116899998.0
2006-04-30 23:02:00,113.673,113.693,113.67,113.689,128700000.0
2006-04-30 23:03:00,113.692,113.7,113.671,113.671,343799990.0
2006-04-30 23:04:00,113.673,113.687,113.668,113.679,276099995.0
2006-04-30 23:05:00,113.685,113.685,113.671,113.676,166200000.0
2006-04-30 23:06:00,113.68,113.686,113.659,113.67,299700004.0
2006-04-30 23:07:00,113.673,113.679,113.657,113.657,211899996.0
2006-04-30 23:08:00,113.667,113.679,113.643,113.643,237300004.0
2006-04-30 23:09:00,113.641,113.655,113.638,113.64,342199994.0
2006-04-30 23:10:00,113.642,113.661,113.633,113.633,252700002.0
2006-04-30 23:11:00,113.632,113.648,113.63,113.641,137800002.0
2006-04-30 23:12:00,113.643,113.643,113.602,113.604,298300007.0
2006-04-30 23:13:00,113.612,113.642,113.608,113.638,201200000.0
2006-04-30 23:14:00,113.635,113.649,113.635,113.638,318900004.0
2006-04-30 23:15:00,113.64,113.651,113.64,113.64,120999998.0
2006-04-30 23:16:00,113.643,113.652,113.627,113.627,205100002.0
2006-04-30 23:17:00,113.633,113.64,113.62,113.62,199099999.0
2006-04-30 23:18:00,113.625,113.645,113.621,113.64,290499999.0
2006-04-30 23:19:00,113.637,113.637,113.62,113.62,237699996.0
2006-04-30 23:20:00,113.615,113.637,113.608,113.637,199300002.0
2006-04-30 23:21:00,113.635,113.639,113.617,113.626,268699996.0
2006-04-30 23:22:00,113.625,113.634,113.605,113.634,105799998.0
2006-04-30 23:23:00,113.64,113.651,113.63,113.644,248899995.0
2006-04-30 23:24:00,113.636,113.65,113.626,113.646,274999996.0
2006-04-30 23:25:00,113.638,113.639,113.629,113.637,347100002.0
2006-04-30 23:26:00,113.64,113.67,113.635,113.67,457699996.0
2006-04-30 23:27:00,113.657,113.673,113.653,113.668,311600002.0
2006-04-30 23:28:00,113.656,113.669,113.65,113.662,275700002.0
2006-04-30 23:29:00,113.662,113.671,113.654,113.666,325700000.0
2006-04-30 23:30:00,113.661,113.68,113.655,113.68,141800004.0
2006-04-30 23:31:00,113.681,113.681,113.657,113.657,226199997.0
2006-04-30 23:32:00,113.664,113.681,113.662,113.672,231000003.0
2006-04-30 23:33:00,113.66,113.675,113.648,113.653,503200000.0
2006-04-30 23:34:00,113.659,113.677,113.654,113.677,163799999.0
2006-04-30 23:35:00,113.691,113.775,113.648,113.648,137399999.0
2006-04-30 23:36:00,113.624,113.624,113.617,113.618,230999999.0
2006-04-30 23:37:00,113.615,113.617,113.61,113.617,162000004.0
2006-04-30 23:38:00,113.61,113.615,113.608,113.61,304900002.0
2006-04-30 23:39:00,113.608,113.609,113.608,113.609,78399997.0
2006-04-30 23:40:00,113.601,113.611,113.599,113.603,278300005.0
2006-04-30 23:41:00,113.607,113.632,113.607,113.632,107600000.0
2006-04-30 23:42:00,113.629,113.65,113.622,113.628,353000006.0
2006-04-30 23:43:00,113.617,113.626,113.615,113.618,252099996.0
2006-04-30 23:44:00,113.61,113.618,113.61,113.61,184999996.0
2006-04-30 23:45:00,113.613,113.613,113.602,113.602,248599998.0
2006-04-30 23:46:00,113.61,113.61,113.605,113.605,195299998.0
2006-04-30 23:47:00,113.602,113.61,113.602,113.61,60400001.0
2006-04-30 23:48:00,113.61,113.61,113.6,113.61,302000003.0
2006-04-30 23:49:00,113.61,113.61,113.602,113.605,306500002.0
2006-04-30 23:50:00,113.609,113.627,113.609,113.618,198100002.0
2006-04-30 23:51:00,113.61,113.615,113.605,113.605,177100000.0
2006-04-30 23:52:00,113.615,113.615,113.608,113.608,250599992.0
2006-04-30 23:53:00,113.612,113.612,113.605,113.61,267400003.0
2006-04-30 23:54:00,113.615,113.618,113.608,113.608,151300002.0
2006-04-30 23:55:00,113.61,113.615,113.605,113.615,172199999.0
2006-04-30 23:56:00,113.623,113.641,113.623,113.638,258600002.0
2006-04-30 23:57:00,113.635,113.638,113.628,113.638,290400007.0
2006-04-30 23:58:00,113.64,113.64,113.626,113.626,192000005.0
2006-04-30 23:59:00,113.635,113.639,113.618,113.618,257899998.0
2006-05-01 00:00:00,113.627,113.649,113.625,113.646,153399997.0
2006-05-01 00:01:00,113.642,113.651,113.621,113.651,229399996.0
2006-05-01 00:02:00,113.65,113.655,113.65,113.655,222699996.0
2006-05-01 00:03:00,113.655,113.655,113.65,113.65,185900002.0
2006-05-01 00:04:00,113.65,113.655,113.648,113.65,270900003.0
2006-05-01 00:05:00,113.655,113.658,113.648,113.658,43000000.0
2006-05-01 00:06:00,113.65,113.655,113.648,113.655,151400002.0
2006-05-01 00:07:00,113.655,113.657,113.65,113.655,63100001.0
2006-05-01 00:08:00,113.655,113.655,113.645,113.647,221000002.0
2006-05-01 00:09:00,113.646,113.685,113.629,113.685,350800002.0
2006-05-01 00:10:00,113.688,113.688,113.663,113.674,241500005.0
2006-05-01 00:11:00,113.669,113.676,113.659,113.675,185599999.0
2006-05-01 00:12:00,113.678,113.685,113.678,113.685,102599997.0
2006-05-01 00:13:00,113.679,113.685,113.675,113.683,220500006.0
2006-05-01 00:14:00,113.685,113.685,113.677,113.68,116699999.0
2006-05-01 00:15:00,113.685,113.685,113.678,113.685,248399997.0
2006-05-01 00:16:00,113.683,113.687,113.68,113.68,118699997.0
2006-05-01 00:17:00,113.677,113.685,113.677,113.678,205999999.0
2006-05-01 00:18:00,113.688,113.696,113.685,113.685,313900001.0
2006-05-01 00:19:00,113.68,113.685,113.675,113.675,385399996.0
2006-05-01 00:20:00,113.682,113.685,113.678,113.685,140499998.0
2006-05-01 00:21:00,113.68,113.688,113.678,113.685,189499998.0
2006-05-01 00:22:00,113.678,113.685,113.672,113.682,303699998.0
2006-05-01 00:23:00,113.685,113.685,113.68,113.68,188800001.0
2006-05-01 00:24:00,113.676,113.68,113.669,113.678,257400001.0
2006-05-01 00:25:00,113.679,113.691,113.679,113.684,170700002.0
2006-05-01 00:26:00,113.685,113.685,113.68,113.685,268999997.0
2006-05-01 00:27:00,113.689,113.698,113.686,113.686,103700000.0
2006-05-01 00:28:00,113.696,113.703,113.675,113.683,306300002.0
2006-05-01 00:29:00,113.686,113.693,113.679,113.693,199900003.0
2006-05-01 00:30:00,113.693,113.693,113.678,113.686,288200009.0
2006-05-01 00:31:00,113.685,113.685,113.675,113.683,264099998.0
2006-05-01 00:32:00,113.68,113.68,113.657,113.657,186999999.0
2006-05-01 00:33:00,113.665,113.665,113.66,113.665,257599999.0
2006-05-01 00:34:00,113.665,113.665,113.665,113.665,81200001.0
2006-05-01 00:35:00,113.667,113.683,113.667,113.683,316099997.0
2006-05-01 00:36:00,113.683,113.683,113.67,113.67,225599995.0
2006-05-01 00:37:00,113.678,113.682,113.671,113.68,158699998.0
2006-05-01 00:38:00,113.684,113.69,113.683,113.683,158099997.0
2006-05-01 00:39:00,113.685,113.691,113.678,113.679,233100003.0
2006-05-01 00:40:00,113.681,113.689,113.676,113.689,115100001.0
2006-05-01 00:41:00,113.695,113.698,113.692,113.695,172200001.0
2006-05-01 00:42:00,113.695,113.695,113.685,113.692,268800002.0
2006-05-01 00:43:00,113.692,113.692,113.678,113.686,285499996.0
2006-05-01 00:44:00,113.687,113.7,113.686,113.695,293100000.0
2006-05-01 00:45:00,113.705,113.705,113.697,113.7,78299999.0
2006-05-01 00:46:00,113.705,113.705,113.695,113.7,124700002.0
2006-05-01 00:47:00,113.705,113.705,113.702,113.705,115699997.0
2006-05-01 00:48:00,113.705,113.705,113.7,113.7,196200007.0
2006-05-01 00:49:00,113.701,113.711,113.701,113.707,159400001.0
2006-05-01 00:50:00,113.701,113.71,113.696,113.696,283499995.0
2006-05-01 00:51:00,113.703,113.718,113.703,113.707,218399997.0
2006-05-01 00:52:00,113.707,113.718,113.707,113.708,423699991.0
2006-05-01 00:53:00,113.71,113.715,113.707,113.715,161600001.0
2006-05-01 00:54:00,113.715,113.715,113.707,113.707,128700004.0
2006-05-01 00:55:00,113.709,113.713,113.704,113.708,144399998.0
2006-05-01 00:56:00,113.7,113.705,113.698,113.698,157199999.0
2006-05-01 00:57:00,113.697,113.711,113.697,113.708,247099999.0
2006-05-01 00:58:00,113.715,113.715,113.715,113.715,86900002.0
2006-05-01 00:59:00,113.71,113.71,113.699,113.7,119800001.0
2006-05-01 01:00:00,113.685,113.687,113.685,113.685,79499997.0
2006-05-01 01:01:00,113.683,113.683,113.668,113.674,251899999.0
2006-05-01 01:02:00,113.668,113.673,113.662,113.667,266600000.0
2006-05-01 01:03:00,113.666,113.674,113.659,113.67,129600002.0
2006-05-01 01:04:00,113.674,113.674,113.67,113.67,94800002.0
2006-05-01 01:05:00,113.663,113.667,113.65,113.65,93099999.0
2006-05-01 01:06:00,113.651,113.654,113.649,113.654,176200001.0
2006-05-01 01:07:00,113.639,113.639,113.621,113.633,244600003.0
2006-05-01 01:08:00,113.623,113.658,113.621,113.639,130800000.0
2006-05-01 01:09:00,113.65,113.66,113.65,113.652,229600000.0
2006-05-01 01:10:00,113.657,113.664,113.652,113.652,413600003.0
2006-05-01 01:11:00,113.655,113.669,113.655,113.665,183999997.0
2006-05-01 01:12:00,113.661,113.665,113.658,113.665,373099999.0
2006-05-01 01:13:00,113.66,113.673,113.66,113.673,202400001.0
2006-05-01 01:14:00,113.669,113.669,113.663,113.663,105099999.0
2006-05-01 01:15:00,113.67,113.696,113.67,113.691,147999999.0
2006-05-01 01:16:00,113.692,113.693,113.684,113.693,375100001.0
2006-05-01 01:17:00,113.695,113.695,113.688,113.695,295199998.0
2006-05-01 01:18:00,113.695,113.695,113.69,113.695,134399998.0
2006-05-01 01:19:00,113.689,113.721,113.689,113.721,252300002.0
2006-05-01 01:20:00,113.722,113.722,113.707,113.707,200699998.0
2006-05-01 01:21:00,113.709,113.718,113.706,113.706,265799997.0
2006-05-01 01:22:00,113.71,113.718,113.703,113.718,318200001.0
2006-05-01 01:23:00,113.73,113.735,113.718,113.718,83700000.0
2006-05-01 01:24:00,113.715,113.715,113.715,113.715,63900002.0
2006-05-01 01:25:00,113.71,113.718,113.709,113.718,211999999.0
2006-05-01 01:26:00,113.72,113.72,113.71,113.71,171300000.0
2006-05-01 01:27:00,113.722,113.722,113.709,113.714,150400002.0
2006-05-01 01:28:00,113.706,113.712,113.693,113.699,219900000.0
2006-05-01 01:29:00,113.696,113.71,113.693,113.71,113700002.0
2006-05-01 01:30:00,113.706,113.717,113.706,113.717,192700001.0
2006-05-01 01:31:00,113.72,113.728,113.718,113.725,348800000.0
2006-05-01 01:32:00,113.713,113.721,113.702,113.708,201799996.0
2006-05-01 01:33:00,113.698,113.712,113.698,113.71,260399998.0
2006-05-01 01:34:00,113.707,113.716,113.702,113.711,367699999.0
2006-05-01 01:35:00,113.715,113.715,113.71,113.715,192500003.0
2006-05-01 01:36:00,113.719,113.729,113.719,113.728,190999999.0
2006-05-01 01:37:00,113.732,113.741,113.732,113.735,255600006.0
2006-05-01 01:38:00,113.74,113.74,113.726,113.736,279499993.0
2006-05-01 01:39:00,113.721,113.731,113.721,113.727,226200001.0
2006-05-01 01:40:00,113.733,113.733,113.725,113.725,149199998.0
2006-05-01 01:41:00,113.735,113.735,113.73,113.735,142699999.0
2006-05-01 01:42:00,113.734,113.738,113.732,113.738,241899996.0
2006-05-01 01:43:00,113.733,113.75,113.733,113.744,164699996.0
2006-05-01 01:44:00,113.739,113.744,113.734,113.737,232099998.0
2006-05-01 01:45:00,113.736,113.743,113.733,113.743,395899994.0
2006-05-01 01:46:00,113.743,113.743,113.736,113.737,192999999.0
2006-05-01 01:47:00,113.732,113.74,113.727,113.727,345399996.0
2006-05-01 01:48:00,113.733,113.735,113.727,113.732,268700003.0
2006-05-01 01:49:00,113.727,113.733,113.723,113.724,388900005.0
2006-05-01 01:50:00,113.718,113.718,113.712,113.715,255400002.0
2006-05-01 01:51:00,113.729,113.746,113.729,113.742,192400002.0
2006-05-01 01:52:00,113.742,113.745,113.732,113.732,186400000.0
2006-05-01 01:53:00,113.735,113.739,113.729,113.737,242900004.0
2006-05-01 01:54:00,113.73,113.735,113.725,113.727,268400003.0
2006-05-01 01:55:00,113.737,113.737,113.71,113.71,204600004.0
2006-05-01 01:56:00,113.697,113.697,113.688,113.69,239700001.0
2006-05-01 01:57:00,113.694,113.715,113.694,113.707,191400004.0
2006-05-01 01:58:00,113.702,113.703,113.691,113.703,243900003.0
2006-05-01 01:59:00,113.703,113.709,113.692,113.697,291400007.0
2006-05-01 02:00:00,113.698,113.703,113.692,113.703,133099998.0
2006-05-01 02:01:00,113.705,113.739,113.705,113.739,341300001.0
2006-05-01 02:02:00,113.74,113.745,113.74,113.745,273600000.0
2006-05-01 02:03:00,113.74,113.75,113.739,113.745,222900004.0
2006-05-01 02:04:00,113.744,113.753,113.743,113.75,126299997.0
2006-05-01 02:05:00,113.763,113.77,113.749,113.757,199200000.0
2006-05-01 02:06:00,113.767,113.774,113.764,113.77,416800002.0
2006-05-01 02:07:00,113.774,113.828,113.774,113.828,153199999.0
2006-05-01 02:08:00,113.828,113.828,113.81,113.81,188400000.0
2006-05-01 02:09:00,113.816,113.822,113.795,113.799,306299999.0
2006-05-01 02:10:00,113.787,113.788,113.777,113.781,434699998.0
2006-05-01 02:11:00,113.78,113.786,113.768,113.768,210800005.0
2006-05-01 02:12:00,113.775,113.778,113.768,113.768,183000000.0
2006-05-01 02:13:00,113.762,113.771,113.758,113.758,300200007.0
2006-05-01 02:14:00,113.765,113.771,113.755,113.755,320000002.0
2006-05-01 02:15:00,113.754,113.758,113.751,113.758,211799999.0
2006-05-01 02:16:00,113.763,113.763,113.749,113.75,265399998.0
2006-05-01 02:17:00,113.748,113.753,113.741,113.753,218599998.0
2006-05-01 02:18:00,113.741,113.741,113.717,113.718,289799997.0
2006-05-01 02:19:00,113.717,113.731,113.717,113.722,125299999.0
2006-05-01 02:20:00,113.719,113.726,113.703,113.708,323199996.0
2006-05-01 02:21:00,113.709,113.719,113.703,113.706,259399996.0
2006-05-01 02:22:00,113.71,113.715,113.708,113.715,196499996.0
2006-05-01 02:23:00,113.71,113.715,113.71,113.71,245099998.0
2006-05-01 02:24:00,113.718,113.719,113.714,113.717,293399996.0
2006-05-01 02:25:00,113.717,113.719,113.712,113.716,113400001.0
2006-05-01 02:26:00,113.715,113.715,113.708,113.715,204999999.0
2006-05-01 02:27:00,113.713,113.715,113.713,113.715,82299999.0
2006-05-01 02:28:00,113.7,113.7,113.683,113.683,108099998.0
2006-05-01 02:29:00,113.7,113.7,113.685,113.69,292300000.0
2006-05-01 02:30:00,113.691,113.691,113.654,113.654,190100000.0
2006-05-01 02:31:00,113.653,113.653,113.635,113.652,273800002.0
2006-05-01 02:32:00,113.659,113.664,113.656,113.659,198400000.0
2006-05-01 02:33:00,113.657,113.664,113.654,113.66,187300001.0
2006-05-01 02:34:00,113.668,113.672,113.667,113.667,273899999.0
2006-05-01 02:35:00,113.667,113.675,113.661,113.667,367299999.0
2006-05-01 02:36:00,113.664,113.664,113.655,113.656,262300001.0
2006-05-01 02:37:00,113.647,113.652,113.643,113.647,194800000.0
2006-05-01 02:38:00,113.651,113.661,113.649,113.657,227099996.0
2006-05-01 02:39:00,113.648,113.657,113.646,113.653,239700002.0
2006-05-01 02:40:00,113.652,113.66,113.645,113.648,427299993.0
2006-05-01 02:41:00,113.645,113.645,113.637,113.637,150300000.0
2006-05-01 02:42:00,113.635,113.645,113.635,113.64,380799998.0
2006-05-01 02:43:00,113.642,113.642,113.621,113.627,189600001.0
2006-05-01 02:44:00,113.632,113.641,113.632,113.637,110600000.0
2006-05-01 02:45:00,113.629,113.633,113.621,113.623,266600000.0
2006-05-01 02:46:00,113.624,113.624,113.617,113.617,192699997.0
2006-05-01 02:47:00,113.612,113.615,113.608,113.615,355800007.0
2006-05-01 02:48:00,113.613,113.613,113.602,113.608,364399994.0
2006-05-01 02:49:00,113.61,113.614,113.595,113.606,230199999.0
2006-05-01 02:50:00,113.598,113.606,113.595,113.599,316900000.0
2006-05-01 02:51:00,113.594,113.594,113.582,113.582,261200000.0
2006-05-01 02:52:00,113.578,113.58,113.56,113.56,225199999.0
2006-05-01 02:53:00,113.557,113.577,113.554,113.577,168499999.0
2006-05-01 02:54:00,113.569,113.596,113.569,113.593,204199995.0
2006-05-01 02:55:00,113.601,113.611,113.599,113.611,92099998.0
2006-05-01 02:56:00,113.608,113.632,113.606,113.62,203600002.0
2006-05-01 02:57:00,113.617,113.624,113.607,113.607,253200004.0
2006-05-01 02:58:00,113.622,113.636,113.622,113.624,130699997.0
2006-05-01 02:59:00,113.627,113.64,113.627,113.63,364800009.0
2006-05-01 03:00:00,113.625,113.628,113.623,113.628,323900002.0
2006-05-01 03:01:00,113.633,113.64,113.62,113.64,158699998.0
2006-05-01 03:02:00,113.644,113.647,113.642,113.642,270099998.0
2006-05-01 03:03:00,113.64,113.642,113.63,113.633,266100005.0
2006-05-01 03:04:00,113.625,113.637,113.625,113.628,300099994.0
2006-05-01 03:05:00,113.62,113.62,113.57,113.57,156200000.0
2006-05-01 03:06:00,113.565,113.565,113.539,113.545,237700002.0
2006-05-01 03:07:00,113.542,113.554,113.542,113.548,349899998.0
2006-05-01 03:08:00,113.547,113.555,113.535,113.552,466100005.0
2006-05-01 03:09:00,113.555,113.564,113.553,113.564,295800006.0
2006-05-01 03:10:00,113.565,113.567,113.56,113.567,169899995.0
2006-05-01 03:11:00,113.568,113.575,113.567,113.567,317200006.0
2006-05-01 03:12:00,113.569,113.577,113.568,113.568,275999998.0
2006-05-01 03:13:00,113.561,113.561,113.54,113.554,273700000.0
2006-05-01 03:14:00,113.555,113.565,113.542,113.542,160699998.0
2006-05-01 03:15:00,113.545,113.548,113.53,113.53,183700000.0
2006-05-01 03:16:00,113.517,113.549,113.517,113.549,222199996.0
2006-05-01 03:17:00,113.55,113.58,113.546,113.58,240500004.0
2006-05-01 03:18:00,113.582,113.582,113.55,113.55,360899998.0
2006-05-01 03:19:00,113.547,113.559,113.546,113.557,231200000.0
2006-05-01 03:20:00,113.561,113.561,113.544,113.544,194000004.0
2006-05-01 03:21:00,113.543,113.543,113.537,113.541,190599995.0
2006-05-01 03:22:00,113.54,113.54,113.526,113.533,138600002.0
2006-05-01 03:23:00,113.523,113.523,113.51,113.519,198000004.0
2006-05-01 03:24:00,113.524,113.525,113.513,113.523,320700002.0
2006-05-01 03:25:00,113.52,113.52,113.5,113.5,286000003.0
2006-05-01 03:26:00,113.517,113.519,113.512,113.512,314199999.0
2006-05-01 03:27:00,113.513,113.513,113.503,113.507,306199999.0
2006-05-01 03:28:00,113.507,113.523,113.507,113.523,323400001.0
2006-05-01 03:29:00,113.52,113.52,113.507,113.51,222000004.0
2006-05-01 03:30:00,113.503,113.511,113.497,113.504,216399998.0
2006-05-01 03:31:00,113.508,113.512,113.502,113.502,219099995.0
2006-05-01 03:32:00,113.5,113.505,113.5,113.5,201700001.0
2006-05-01 03:33:00,113.505,113.505,113.493,113.5,171500005.0
2006-05-01 03:34:00,113.507,113.513,113.501,113.501,194299997.0
2006-05-01 03:35:00,113.495,113.505,113.495,113.505,161499999.0
2006-05-01 03:36:00,113.5,113.505,113.496,113.498,114100001.0
2006-05-01 03:37:00,113.49,113.495,113.49,113.49,150600001.0
2006-05-01 03:38:00,113.495,113.498,113.487,113.49,170499997.0
2006-05-01 03:39:00,113.49,113.491,113.485,113.487,238200001.0
2006-05-01 03:40:00,113.488,113.503,113.486,113.497,221499999.0
2006-05-01 03:41:00,113.492,113.498,113.492,113.492,286699996.0
2006-05-01 03:42:00,113.488,113.491,113.477,113.482,202300002.0
2006-05-01 03:43:00,113.486,113.494,113.477,113.483,270699997.0
2006-05-01 03:44:00,113.503,113.562,113.503,113.558,251499997.0
2006-05-01 03:45:00,113.558,113.561,113.547,113.548,302899997.0
2006-05-01 03:46:00,113.535,113.535,113.518,113.534,259800003.0
2006-05-01 03:47:00,113.542,113.542,113.516,113.516,154699998.0
2006-05-01 03:48:00,113.513,113.52,113.506,113.52,229499995.0
2006-05-01 03:49:00,113.524,113.536,113.52,113.536,249300004.0
2006-05-01 03:50:00,113.543,113.543,113.53,113.534,107999999.0
2006-05-01 03:51:00,113.526,113.533,113.514,113.533,110300000.0
2006-05-01 03:52:00,113.538,113.553,113.535,113.55,193799998.0
2006-05-01 03:53:00,113.551,113.557,113.545,113.545,160199999.0
2006-05-01 03:54:00,113.547,113.554,113.544,113.549,214900002.0
2006-05-01 03:55:00,113.545,113.551,113.545,113.55,289499999.0
2006-05-01 03:56:00,113.557,113.577,113.557,113.568,167000002.0
2006-05-01 03:57:00,113.572,113.581,113.572,113.575,167200003.0
2006-05-01 03:58:00,113.568,113.575,113.568,113.575,322899995.0
2006-05-01 03:59:00,113.578,113.587,113.576,113.576,311300003.0
2006-05-01 04:00:00,113.57,113.575,113.57,113.57,33900001.0
2006-05-01 04:01:00,113.562,113.571,113.56,113.564,288400000.0
2006-05-01 04:02:00,113.556,113.559,113.556,113.559,31600000.0
2006-05-01 04:03:00,113.546,113.552,113.526,113.526,136100000.0
2006-05-01 04:04:00,113.537,113.543,113.53,113.537,240299996.0
2006-05-01 04:05:00,113.531,113.531,113.512,113.517,332699997.0
2006-05-01 04:06:00,113.523,113.523,113.512,113.517,430100003.0
2006-05-01 04:07:00,113.513,113.515,113.505,113.51,224100000.0
2006-05-01 04:08:00,113.507,113.507,113.481,113.481,224999996.0
2006-05-01 04:09:00,113.473,113.479,113.464,113.474,223299993.0
2006-05-01 04:10:00,113.478,113.478,113.442,113.442,159100002.0
2006-05-01 04:11:00,113.434,113.444,113.425,113.425,223600005.0
2006-05-01 04:12:00,113.428,113.43,113.41,113.415,105999999.0
2006-05-01 04:13:00,113.41,113.42,113.384,113.384,200200001.0
2006-05-01 04:14:00,113.382,113.39,113.353,113.369,217599997.0
2006-05-01 04:15:00,113.37,113.37,113.341,113.341,247500000.0
2006-05-01 04:16:00,113.315,113.315,113.282,113.284,216599993.0
2006-05-01 04:17:00,113.283,113.288,113.247,113.264,244099998.0
2006-05-01 04:18:00,113.272,113.28,113.233,113.234,96300002.0
2006-05-01 04:19:00,113.215,113.215,113.195,113.211,256100002.0
2006-05-01 04:20:00,113.207,113.22,113.207,113.214,200200002.0
2006-05-01 04:21:00,113.206,113.217,113.2,113.216,316099999.0
2006-05-01 04:22:00,113.198,113.198,113.107,113.107,299800004.0
2006-05-01 04:23:00,113.102,113.104,113.08,113.1,128700001.0
2006-05-01 04:24:00,113.101,113.11,113.096,113.105,320199996.0
2006-05-01 04:25:00,113.097,113.102,113.088,113.102,288199996.0
2006-05-01 04:26:00,113.103,113.149,113.103,113.144,364700001.0
2006-05-01 04:27:00,113.138,113.164,113.138,113.159,229400002.0
2006-05-01 04:28:00,113.165,113.17,113.134,113.134,127700000.0
2006-05-01 04:29:00,113.137,113.148,113.137,113.148,71899998.0
2006-05-01 04:30:00,113.138,113.138,113.091,113.099,239499997.0
2006-05-01 04:31:00,113.104,113.14,113.104,113.14,170700002.0
2006-05-01 04:32:00,113.14,113.14,113.13,113.13,167300000.0
2006-05-01 04:33:00,113.13,113.14,113.121,113.121,189100002.0
2006-05-01 04:34:00,113.095,113.129,113.092,113.129,202999999.0
2006-05-01 04:35:00,113.13,113.13,113.114,113.125,206799998.0
2006-05-01 04:36:00,113.112,113.112,113.099,113.099,210600001.0
2006-05-01 04:37:00,113.085,113.085,113.076,113.078,213799994.0
2006-05-01 04:38:00,113.081,113.081,113.05,113.05,169700001.0
2006-05-01 04:39:00,113.04,113.052,113.038,113.052,118100001.0
2006-05-01 04:40:00,113.061,113.061,113.048,113.055,311700001.0
2006-05-01 04:41:00,113.054,113.087,113.054,113.081,191000004.0
2006-05-01 04:42:00,113.082,113.082,113.062,113.067,218399998.0
2006-05-01 04:43:00,113.078,113.078,113.07,113.07,17300000.0
2006-05-01 04:44:00,113.077,113.085,113.074,113.078,198599996.0
2006-05-01 04:45:00,113.087,113.103,113.079,113.103,164200000.0
2006-05-01 04:46:00,113.1,113.1,113.069,113.07,279600005.0
2006-05-01 04:47:00,113.065,113.065,113.041,113.045,226000002.0
2006-05-01 04:48:00,113.048,113.059,113.048,113.055,219399999.0
2006-05-01 04:49:00,113.057,113.058,113.041,113.041,468399997.0
2006-05-01 04:50:00,113.037,113.048,113.037,113.045,202800000.0
2006-05-01 04:51:00,113.06,113.07,113.057,113.067,215399997.0
2006-05-01 04:52:00,113.073,113.077,113.073,113.073,111200001.0
2006-05-01 04:53:00,113.096,113.11,113.088,113.088,207300004.0
2006-05-01 04:54:00,113.094,113.11,113.087,113.11,253400001.0
2006-05-01 04:55:00,113.112,113.119,113.1,113.1,227999997.0
2006-05-01 04:56:00,113.099,113.108,113.099,113.108,173600004.0
2006-05-01 04:57:00,113.105,113.115,113.105,113.108,283400004.0
2006-05-01 04:58:00,113.098,113.101,113.085,113.088,314000009.0
2006-05-01 04:59:00,113.088,113.095,113.088,113.093,204600001.0
2006-05-01 05:00:00,113.1,113.124,113.1,113.122,223800003.0
2006-05-01 05:01:00,113.115,113.127,113.106,113.127,66100000.0
2006-05-01 05:02:00,113.127,113.135,113.127,113.135,38400000.0
2006-05-01 05:03:00,113.127,113.127,113.102,113.107,192899997.0
2006-05-01 05:04:00,113.115,113.115,113.108,113.11,183200001.0
2006-05-01 05:05:00,113.114,113.121,113.113,113.121,313500001.0
2006-05-01 05:06:00,113.121,113.121,113.095,113.095,320200005.0
2006-05-01 05:07:00,113.105,113.12,113.105,113.116,110800000.0
2006-05-01 05:08:00,113.108,113.118,113.095,113.111,339100002.0
2006-05-01 05:09:00,113.104,113.104,113.079,113.085,403699996.0
2006-05-01 05:10:00,113.088,113.107,113.088,113.107,356300000.0
2006-05-01 05:11:00,113.108,113.114,113.102,113.114,133599999.0
2006-05-01 05:12:00,113.11,113.113,113.104,113.107,166500003.0
2006-05-01 05:13:00,113.103,113.113,113.101,113.113,144899999.0
2006-05-01 05:14:00,113.117,113.122,113.117,113.117,218599998.0
2006-05-01 05:15:00,113.11,113.121,113.11,113.121,171800000.0
2006-05-01 05:16:00,113.12,113.131,113.12,113.125,178999997.0
2006-05-01 05:17:00,113.127,113.134,113.122,113.134,193500002.0
2006-05-01 05:18:00,113.13,113.14,113.13,113.131,244600002.0
2006-05-01 05:19:00,113.129,113.142,113.125,113.125,284399994.0
2006-05-01 05:20:00,113.137,113.143,113.136,113.143,127999995.0
2006-05-01 05:21:00,113.144,113.151,113.143,113.147,369700003.0
2006-05-01 05:22:00,113.142,113.155,113.142,113.155,212400002.0
2006-05-01 05:23:00,113.149,113.16,113.141,113.16,423000006.0
2006-05-01 05:24:00,113.166,113.166,113.145,113.145,57000000.0
2006-05-01 05:25:00,113.138,113.143,113.132,113.142,275399998.0
2006-05-01 05:26:00,113.131,113.141,113.131,113.138,236999997.0
2006-05-01 05:27:00,113.143,113.143,113.138,113.138,41500000.0
2006-05-01 05:28:00,113.14,113.145,113.14,113.145,230899998.0
2006-05-01 05:29:00,113.147,113.147,113.146,113.146,94199996.0
2006-05-01 05:30:00,113.157,113.162,113.153,113.157,235800000.0
2006-05-01 05:31:00,113.148,113.159,113.146,113.15,338199998.0
2006-05-01 05:32:00,113.147,113.155,113.147,113.155,252899998.0
2006-05-01 05:33:00,113.155,113.155,113.147,113.155,245800000.0
2006-05-01 05:34:00,113.15,113.157,113.15,113.15,317000003.0
2006-05-01 05:35:00,113.155,113.155,113.148,113.15,74500002.0
2006-05-01 05:36:00,113.151,113.151,113.137,113.137,74200001.0
2006-05-01 05:37:00,113.141,113.153,113.141,113.153,155800003.0
2006-05-01 05:38:00,113.152,113.152,113.134,113.138,140999999.0
2006-05-01 05:39:00,113.132,113.142,113.131,113.142,179299996.0
2006-05-01 05:40:00,113.147,113.154,113.143,113.147,388100001.0
2006-05-01 05:41:00,113.146,113.153,113.144,113.153,148100000.0
2006-05-01 05:42:00,113.155,113.175,113.154,113.175,178699999.0
2006-05-01 05:43:00,113.183,113.183,113.174,113.183,184499997.0
2006-05-01 05:44:00,113.18,113.185,113.177,113.18,243299998.0
2006-05-01 05:45:00,113.183,113.183,113.17,113.182,184200000.0
2006-05-01 05:46:00,113.179,113.179,113.163,113.163,104099999.0
2006-05-01 05:47:00,113.15,113.163,113.15,113.163,244300008.0
2006-05-01 05:48:00,113.167,113.18,113.167,113.18,64400002.0
2006-05-01 05:49:00,113.183,113.185,113.175,113.18,283000001.0
2006-05-01 05:50:00,113.178,113.178,113.16,113.164,249600007.0
2006-05-01 05:51:00,113.162,113.164,113.158,113.164,241699997.0
2006-05-01 05:52:00,113.16,113.16,113.149,113.149,144199999.0
2006-05-01 05:53:00,113.14,113.145,113.123,113.123,145700002.0
2006-05-01 05:54:00,113.121,113.135,113.121,113.127,194099999.0
2006-05-01 05:55:00,113.127,113.134,113.122,113.134,241200003.0
2006-05-01 05:56:00,113.135,113.135,113.127,113.13,213399999.0
2006-05-01 05:57:00,113.127,113.127,113.122,113.127,151400003.0
2006-05-01 05:58:00,113.138,113.144,113.135,113.138,323699995.0
2006-05-01 05:59:00,113.143,113.148,113.14,113.145,58999999.0
2006-05-01 06:00:00,113.14,113.147,113.136,113.137,178700003.0
2006-05-01 06:01:00,113.133,113.133,113.133,113.133,4000000.0
2006-05-01 06:02:00,113.137,113.153,113.137,113.153,121000002.0
2006-05-01 06:03:00,113.149,113.153,113.147,113.148,131799996.0
2006-05-01 06:04:00,113.14,113.148,113.139,113.147,158199996.0
2006-05-01 06:05:00,113.155,113.155,113.147,113.153,146600001.0
2006-05-01 06:06:00,113.154,113.154,113.138,113.145,180900003.0
2006-05-01 06:07:00,113.134,113.134,113.132,113.132,7500000.0
2006-05-01 06:08:00,113.137,113.143,113.131,113.143,221300004.0
2006-05-01 06:09:00,113.147,113.153,113.147,113.153,100600003.0
2006-05-01 06:10:00,113.16,113.169,113.16,113.16,320000000.0
2006-05-01 06:11:00,113.152,113.163,113.152,113.163,251500001.0
2006-05-01 06:12:00,113.153,113.153,113.139,113.145,267900004.0
2006-05-01 06:13:00,113.145,113.158,113.145,113.158,346799998.0
2006-05-01 06:14:00,113.158,113.158,113.14,113.14,219499999.0
2006-05-01 06:15:00,113.14,113.145,113.14,113.14,255899999.0
2006-05-01 06:16:00,113.148,113.162,113.143,113.162,220200000.0
2006-05-01 06:17:00,113.162,113.162,113.155,113.159,95899996.0
2006-05-01 06:18:00,113.163,113.165,113.16,113.16,145100002.0
2006-05-01 06:19:00,113.164,113.164,113.155,113.155,146500002.0
2006-05-01 06:20:00,113.148,113.161,113.148,113.161,139800001.0
2006-05-01 06:21:00,113.158,113.158,113.144,113.154,253100002.0
2006-05-01 06:22:00,113.148,113.158,113.144,113.154,299500002.0
2006-05-01 06:23:00,113.155,113.163,113.153,113.157,86699999.0
2006-05-01 06:24:00,113.15,113.157,113.15,113.155,233800002.0
2006-05-01 06:25:00,113.158,113.16,113.151,113.152,441800000.0
2006-05-01 06:26:00,113.152,113.152,113.139,113.141,228899996.0
2006-05-01 06:27:00,113.148,113.154,113.14,113.148,146899999.0
2006-05-01 06:28:00,113.137,113.137,113.126,113.126,142800000.0
2006-05-01 06:29:00,113.122,113.13,113.113,113.113,218300002.0
2006-05-01 06:30:00,113.112,113.117,113.112,113.116,99400001.0
2006-05-01 06:31:00,113.096,113.096,113.071,113.071,177100001.0
2006-05-01 06:32:00,113.073,113.073,113.056,113.061,134800000.0
2006-05-01 06:33:00,113.063,113.066,113.055,113.066,216200001.0
2006-05-01 06:34:00,113.073,113.083,113.07,113.08,225200004.0
2006-05-01 06:35:00,113.088,113.102,113.088,113.099,267000002.0
2006-05-01 06:36:00,113.1,113.1,113.098,113.098,109299999.0
2006-05-01 06:37:00,113.103,113.111,113.102,113.106,160599997.0
2006-05-01 06:38:00,113.094,113.094,113.063,113.076,222700003.0
2006-05-01 06:39:00,113.083,113.083,113.074,113.079,247200002.0
2006-05-01 06:40:00,113.085,113.085,113.078,113.085,100100001.0
2006-05-01 06:41:00,113.083,113.083,113.076,113.078,222000001.0
2006-05-01 06:42:00,113.076,113.076,113.058,113.073,207799998.0
2006-05-01 06:43:00,113.075,113.075,113.07,113.072,188999999.0
2006-05-01 06:44:00,113.075,113.075,113.07,113.07,111600003.0
2006-05-01 06:45:00,113.064,113.085,113.064,113.083,252800001.0
2006-05-01 06:46:00,113.095,113.097,113.09,113.097,213999999.0
2006-05-01 06:47:00,113.087,113.099,113.087,113.099,147900001.0
2006-05-01 06:48:00,113.102,113.108,113.085,113.093,109099999.0
2006-05-01 06:49:00,113.097,113.102,113.091,113.1,176999997.0
2006-05-01 06:50:00,113.104,113.13,113.098,113.13,164199999.0
2006-05-01 06:51:00,113.133,113.133,113.121,113.124,450799998.0
2006-05-01 06:52:00,113.137,113.144,113.128,113.143,412000003.0
2006-05-01 06:53:00,113.138,113.143,113.131,113.14,194899999.0
2006-05-01 06:54:00,113.142,113.143,113.135,113.143,204799993.0
2006-05-01 06:55:00,113.14,113.152,113.14,113.152,161600001.0
2006-05-01 06:56:00,113.153,113.153,113.141,113.141,244100004.0
2006-05-01 06:57:00,113.147,113.151,113.141,113.15,122399998.0
2006-05-01 06:58:00,113.149,113.149,113.14,113.141,305400003.0
2006-05-01 06:59:00,113.157,113.183,113.157,113.169,74999999.0
2006-05-01 07:00:00,113.157,113.165,113.155,113.165,330600004.0
2006-05-01 07:01:00,113.157,113.157,113.145,113.148,250899994.0
2006-05-01 07:02:00,113.149,113.151,113.149,113.151,26400000.0
2006-05-01 07:03:00,113.15,113.15,113.126,113.126,168299998.0
2006-05-01 07:04:00,113.13,113.133,113.122,113.122,247899998.0
2006-05-01 07:05:00,113.12,113.125,113.115,113.125,291299998.0
2006-05-01 07:06:00,113.12,113.125,113.12,113.12,162100003.0
2006-05-01 07:07:00,113.127,113.127,113.12,113.125,190300004.0
2006-05-01 07:08:00,113.114,113.125,113.114,113.119,291100001.0
2006-05-01 07:09:00,113.117,113.122,113.117,113.12,258799998.0
2006-05-01 07:10:00,113.117,113.125,113.117,113.117,307900003.0
2006-05-01 07:11:00,113.122,113.122,113.107,113.111,282799997.0
2006-05-01 07:12:00,113.115,113.115,113.108,113.113,166300000.0
2006-05-01 07:13:00,113.106,113.106,113.084,113.09,176799996.0
2006-05-01 07:14:00,113.091,113.092,113.084,113.084,26500000.0
2006-05-01 07:15:00,113.078,113.078,113.06,113.063,123400001.0
2006-05-01 07:16:00,113.058,113.064,113.058,113.064,15100000.0
2006-05-01 07:17:00,113.075,113.075,113.07,113.072,172099998.0
2006-05-01 07:18:00,113.078,113.085,113.073,113.073,182099998.0
2006-05-01 07:19:00,113.072,113.08,113.058,113.058,209199995.0
2006-05-01 07:20:00,113.055,113.061,113.049,113.049,410699998.0
2006-05-01 07:21:00,113.041,113.051,113.033,113.051,219399995.0
2006-05-01 07:22:00,113.05,113.055,113.048,113.055,85900002.0
2006-05-01 07:23:00,113.047,113.048,113.04,113.042,256400000.0
2006-05-01 07:24:00,113.034,113.036,113.023,113.03,286400005.0
2006-05-01 07:25:00,113.032,113.049,113.032,113.037,130199998.0
2006-05-01 07:26:00,113.031,113.045,113.03,113.04,129400001.0
2006-05-01 07:27:00,113.043,113.05,113.042,113.045,279099995.0
2006-05-01 07:28:00,113.055,113.06,113.055,113.059,188599997.0
2006-05-01 07:29:00,113.073,113.08,113.071,113.077,60999999.0
2006-05-01 07:30:00,113.068,113.072,113.066,113.066,169199999.0
2006-05-01 07:31:00,113.078,113.09,113.077,113.079,161400003.0
2006-05-01 07:32:00,113.07,113.078,113.067,113.075,298699994.0
2006-05-01 07:33:00,113.077,113.082,113.072,113.072,179799994.0
2006-05-01 07:34:00,113.067,113.082,113.067,113.082,222200002.0
2006-05-01 07:35:00,113.081,113.092,113.081,113.082,170900000.0
2006-05-01 07:36:00,113.087,113.09,113.072,113.078,67800001.0
2006-05-01 07:37:00,113.068,113.081,113.063,113.081,102400001.0
2006-05-01 07:38:00,113.075,113.075,113.064,113.07,84100002.0
2006-05-01 07:39:00,113.063,113.077,113.063,113.072,196700005.0
2006-05-01 07:40:00,113.07,113.087,113.063,113.078,251500001.0
2006-05-01 07:41:00,113.08,113.083,113.074,113.083,223999994.0
2006-05-01 07:42:00,113.08,113.083,113.078,113.078,70200000.0
2006-05-01 07:43:00,113.085,113.087,113.08,113.087,162100000.0
2006-05-01 07:44:00,113.082,113.085,113.075,113.082,308199990.0
2006-05-01 07:45:00,113.082,113.101,113.082,113.101,161900000.0
2006-05-01 07:46:00,113.102,113.102,113.09,113.09,214499998.0
2006-05-01 07:47:00,113.089,113.1,113.089,113.091,342500001.0
2006-05-01 07:48:00,113.089,113.092,113.077,113.077,398200000.0
2006-05-01 07:49:00,113.082,113.085,113.079,113.08,71799998.0
2006-05-01 07:50:00,113.065,113.072,113.063,113.064,223099997.0
2006-05-01 07:51:00,113.063,113.098,113.061,113.098,196999994.0
2006-05-01 07:52:00,113.105,113.118,113.105,113.107,186299999.0
2006-05-01 07:53:00,113.104,113.104,113.09,113.09,160900002.0
2006-05-01 07:54:00,113.084,113.084,113.067,113.08,108299999.0
2006-05-01 07:55:00,113.087,113.092,113.084,113.09,155000004.0
2006-05-01 07:56:00,113.089,113.091,113.079,113.087,229500003.0
2006-05-01 07:57:00,113.091,113.091,113.071,113.085,400299995.0
2006-05-01 07:58:00,113.081,113.081,113.067,113.067,144700000.0
2006-05-01 07:59:00,113.069,113.08,113.068,113.08,111100001.0
2006-05-01 08:00:00,113.08,113.084,113.073,113.073,151899999.0
2006-05-01 08:01:00,113.072,113.072,113.048,113.06,235200000.0
2006-05-01 08:02:00,113.062,113.062,113.051,113.057,182000002.0
2006-05-01 08:03:00,113.059,113.062,113.052,113.052,125399997.0
2006-05-01 08:04:00,113.047,113.051,113.034,113.038,252300002.0
2006-05-01 08:05:00,113.041,113.053,113.041,113.044,333200000.0
2006-05-01 08:06:00,113.048,113.063,113.048,113.056,248499999.0
2006-05-01 08:07:00,113.058,113.059,113.053,113.053,165200000.0
2006-05-01 08:08:00,113.055,113.055,113.05,113.05,157500000.0
2006-05-01 08:09:00,113.058,113.064,113.052,113.057,244799999.0
2006-05-01 08:10:00,113.05,113.055,113.047,113.05,142200005.0
2006-05-01 08:11:00,113.06,113.062,113.06,113.062,27299999.0
2006-05-01 08:12:00,113.067,113.073,113.058,113.073,223999995.0
2006-05-01 08:13:00,113.07,113.08,113.068,113.068,225399995.0
2006-05-01 08:14:00,113.062,113.077,113.062,113.076,210099995.0
2006-05-01 08:15:00,113.08,113.08,113.075,113.075,46299999.0
2006-05-01 08:16:00,113.075,113.082,113.075,113.08,420300003.0
2006-05-01 08:17:00,113.077,113.078,113.071,113.072,73700002.0
2006-05-01 08:18:00,113.079,113.079,113.059,113.059,289400001.0
2006-05-01 08:19:00,113.051,113.057,113.051,113.055,140899999.0
2006-05-01 08:20:00,113.052,113.059,113.049,113.059,155599998.0
2006-05-01 08:21:00,113.063,113.085,113.063,113.085,277500005.0
2006-05-01 08:22:00,113.08,113.08,113.058,113.06,88000000.0
2006-05-01 08:23:00,113.061,113.061,113.043,113.06,215199998.0
2006-05-01 08:24:00,113.06,113.06,113.043,113.043,293500002.0
2006-05-01 08:25:00,113.045,113.048,113.037,113.048,286799998.0
2006-05-01 08:26:00,113.047,113.056,113.045,113.056,294099999.0
2006-05-01 08:27:00,113.05,113.054,113.043,113.054,256199998.0
2006-05-01 08:28:00,113.047,113.055,113.045,113.05,200999998.0
2006-05-01 08:29:00,113.042,113.046,113.04,113.046,198500004.0
2006-05-01 08:30:00,113.044,113.065,113.042,113.065,165500000.0
2006-05-01 08:31:00,113.073,113.073,113.06,113.06,271300000.0
2006-05-01 08:32:00,113.062,113.062,113.051,113.051,109800000.0
2006-05-01 08:33:00,113.058,113.065,113.051,113.058,279600001.0
2006-05-01 08:34:00,113.067,113.067,113.058,113.058,286700005.0
2006-05-01 08:35:00,113.065,113.065,113.062,113.065,219099998.0
2006-05-01 08:36:00,113.06,113.065,113.06,113.06,245900002.0
2006-05-01 08:37:00,113.063,113.063,113.049,113.051,167500000.0
2006-05-01 08:38:00,113.047,113.051,113.045,113.051,121099998.0
2006-05-01 08:39:00,113.047,113.05,113.044,113.045,242499995.0
2006-05-01 08:40:00,113.05,113.05,113.043,113.045,302900001.0
2006-05-01 08:41:00,113.047,113.047,113.037,113.037,227700001.0
2006-05-01 08:42:00,113.041,113.044,113.034,113.034,133899998.0
2006-05-01 08:43:00,113.028,113.028,113.021,113.026,182899999.0
2006-05-01 08:44:00,113.028,113.031,113.022,113.027,233900003.0
2006-05-01 08:45:00,113.027,113.035,113.024,113.035,366000000.0
2006-05-01 08:46:00,113.033,113.037,113.031,113.035,138199999.0
2006-05-01 08:47:00,113.034,113.04,113.031,113.032,291999998.0
2006-05-01 08:48:00,113.03,113.054,113.03,113.05,145700003.0
2006-05-01 08:49:00,113.051,113.051,113.043,113.043,163399997.0
2006-05-01 08:50:00,113.043,113.052,113.039,113.048,181999998.0
2006-05-01 08:51:00,113.053,113.076,113.053,113.076,201399997.0
2006-05-01 08:52:00,113.09,113.115,113.09,113.105,216600001.0
2006-05-01 08:53:00,113.091,113.095,113.072,113.072,211499998.0
2006-05-01 08:54:00,113.077,113.093,113.073,113.09,311899997.0
2006-05-01 08:55:00,113.082,113.09,113.075,113.08,80700000.0
2006-05-01 08:56:00,113.092,113.109,113.087,113.087,242600005.0
2006-05-01 08:57:00,113.084,113.092,113.081,113.081,224600001.0
2006-05-01 08:58:00,113.08,113.085,113.078,113.083,152500000.0
2006-05-01 08:59:00,113.086,113.101,113.086,113.097,319000005.0
2006-05-01 09:00:00,113.107,113.113,113.1,113.1,369300001.0
2006-05-01 09:01:00,113.109,113.113,113.103,113.113,128400004.0
2006-05-01 09:02:00,113.108,113.108,113.097,113.099,121500003.0
2006-05-01 09:03:00,113.108,113.11,113.107,113.107,55900000.0
2006-05-01 09:04:00,113.115,113.115,113.108,113.11,84200000.0
2006-05-01 09:05:00,113.11,113.11,113.098,113.103,210600006.0
2006-05-01 09:06:00,113.102,113.111,113.102,113.103,232999998.0
2006-05-01 09:07:00,113.102,113.119,113.102,113.111,170100003.0
2006-05-01 09:08:00,113.12,113.169,113.12,113.165,255399994.0
2006-05-01 09:09:00,113.162,113.162,113.144,113.154,151899997.0
2006-05-01 09:10:00,113.148,113.157,113.147,113.147,356799999.0
2006-05-01 09:11:00,113.148,113.15,113.145,113.15,203700000.0
2006-05-01 09:12:00,113.148,113.155,113.148,113.155,260000006.0
2006-05-01 09:13:00,113.157,113.164,113.153,113.16,247599998.0
2006-05-01 09:14:00,113.162,113.163,113.155,113.163,184800000.0
2006-05-01 09:15:00,113.165,113.168,113.157,113.165,214299999.0
2006-05-01 09:16:00,113.155,113.165,113.155,113.16,173600001.0
2006-05-01 09:17:00,113.158,113.165,113.157,113.165,189300000.0
2006-05-01 09:18:00,113.165,113.168,113.157,113.16,237100002.0
2006-05-01 09:19:00,113.159,113.16,113.151,113.154,111299997.0
2006-05-01 09:20:00,113.155,113.162,113.152,113.152,182100000.0
2006-05-01 09:21:00,113.155,113.155,113.142,113.142,236900001.0
2006-05-01 09:22:00,113.147,113.155,113.147,113.155,84199998.0
2006-05-01 09:23:00,113.155,113.155,113.15,113.15,176399997.0
2006-05-01 09:24:00,113.155,113.155,113.15,113.15,205299999.0
2006-05-01 09:25:00,113.148,113.148,113.133,113.138,222300001.0
2006-05-01 09:26:00,113.138,113.138,113.117,113.121,241799999.0
2006-05-01 09:27:00,113.132,113.149,113.132,113.14,386300001.0
2006-05-01 09:28:00,113.145,113.145,113.145,113.145,105600002.0
2006-05-01 09:29:00,113.142,113.157,113.142,113.157,190700000.0
2006-05-01 09:30:00,113.165,113.175,113.159,113.162,167399999.0
2006-05-01 09:31:00,113.172,113.172,113.164,113.166,162200001.0
2006-05-01 09:32:00,113.173,113.179,113.168,113.179,142999998.0
2006-05-01 09:33:00,113.176,113.193,113.176,113.19,196800003.0
2006-05-01 09:34:00,113.185,113.185,113.18,113.182,118700003.0
2006-05-01 09:35:00,113.184,113.184,113.167,113.169,140299998.0
2006-05-01 09:36:00,113.167,113.175,113.164,113.17,246000003.0
2006-05-01 09:37:00,113.173,113.173,113.164,113.166,297500002.0
2006-05-01 09:38:00,113.17,113.173,113.158,113.167,260199997.0
2006-05-01 09:39:00,113.16,113.166,113.16,113.165,125299999.0
2006-05-01 09:40:00,113.175,113.175,113.168,113.175,261000000.0
2006-05-01 09:41:00,113.173,113.175,113.17,113.175,176999998.0
2006-05-01 09:42:00,113.173,113.173,113.161,113.161,182600000.0
2006-05-01 09:43:00,113.167,113.172,113.157,113.172,221500000.0
2006-05-01 09:44:00,113.175,113.175,113.168,113.168,252199997.0
2006-05-01 09:45:00,113.17,113.175,113.165,113.175,126600000.0
2006-05-01 09:46:00,113.175,113.175,113.17,113.173,276700004.0
2006-05-01 09:47:00,113.174,113.179,113.173,113.179,169699999.0
2006-05-01 09:48:00,113.171,113.181,113.171,113.18,225500004.0
2006-05-01 09:49:00,113.17,113.184,113.17,113.181,283399995.0
2006-05-01 09:50:00,113.177,113.178,113.17,113.176,264100000.0
2006-05-01 09:51:00,113.172,113.177,113.172,113.177,169100001.0
2006-05-01 09:52:00,113.173,113.177,113.17,113.177,172899995.0
2006-05-01 09:53:00,113.175,113.179,113.172,113.179,249599999.0
2006-05-01 09:54:00,113.17,113.17,113.159,113.159,56400000.0
2006-05-01 09:55:00,113.168,113.168,113.162,113.162,20000000.0
2006-05-01 09:56:00,113.165,113.176,113.165,113.171,198700000.0
2006-05-01 09:57:00,113.169,113.18,113.169,113.179,247200001.0
2006-05-01 09:58:00,113.18,113.18,113.172,113.175,242800007.0
2006-05-01 09:59:00,113.172,113.18,113.17,113.175,87600001.0
2006-05-01 10:00:00,113.177,113.187,113.177,113.177,249700002.0
2006-05-01 10:01:00,113.18,113.191,113.175,113.185,329800000.0
2006-05-01 10:02:00,113.18,113.18,113.175,113.18,140900002.0
2006-05-01 10:03:00,113.183,113.189,113.174,113.174,66100000.0
2006-05-01 10:04:00,113.17,113.175,113.17,113.17,122700001.0
2006-05-01 10:05:00,113.172,113.172,113.158,113.158,209199998.0
2006-05-01 10:06:00,113.16,113.165,113.16,113.16,148999999.0
2006-05-01 10:07:00,113.155,113.17,113.153,113.17,376100000.0
2006-05-01 10:08:00,113.169,113.169,113.157,113.157,166199997.0
2006-05-01 10:09:00,113.165,113.165,113.16,113.16,185299999.0
2006-05-01 10:10:00,113.165,113.173,113.161,113.17,291100007.0
2006-05-01 10:11:00,113.175,113.175,113.161,113.164,162400004.0
2006-05-01 10:12:00,113.165,113.168,113.159,113.167,207099999.0
2006-05-01 10:13:00,113.168,113.173,113.165,113.173,243200007.0
2006-05-01 10:14:00,113.17,113.175,113.16,113.175,257300000.0
2006-05-01 10:15:00,113.175,113.175,113.168,113.173,440200001.0
2006-05-01 10:16:00,113.175,113.178,113.162,113.175,206099994.0
2006-05-01 10:17:00,113.168,113.168,113.145,113.155,203300004.0
2006-05-01 10:18:00,113.158,113.171,113.155,113.16,336200001.0
2006-05-01 10:19:00,113.154,113.167,113.147,113.147,232300002.0
2006-05-01 10:20:00,113.165,113.171,113.157,113.171,133099998.0
2006-05-01 10:21:00,113.173,113.173,113.167,113.168,194000003.0
2006-05-01 10:22:00,113.168,113.185,113.168,113.185,292399999.0
2006-05-01 10:23:00,113.195,113.218,113.195,113.218,180200001.0
2006-05-01 10:24:00,113.212,113.212,113.2,113.205,158500001.0
2006-05-01 10:25:00,113.21,113.215,113.21,113.215,315800004.0
2006-05-01 10:26:00,113.213,113.215,113.208,113.215,177100003.0
2006-05-01 10:27:00,113.21,113.218,113.21,113.218,58799999.0
2006-05-01 10:28:00,113.217,113.217,113.2,113.202,193400001.0
2006-05-01 10:29:00,113.198,113.207,113.198,113.207,207200006.0
2006-05-01 10:30:00,113.215,113.215,113.207,113.208,131900002.0
2006-05-01 10:31:00,113.215,113.215,113.21,113.215,148599999.0
2006-05-01 10:32:00,113.211,113.212,113.203,113.205,285699998.0
2006-05-01 10:33:00,113.202,113.202,113.198,113.198,53699998.0
2006-05-01 10:34:00,113.198,113.203,113.197,113.199,138699997.0
2006-05-01 10:35:00,113.198,113.203,113.189,113.203,210999994.0
2006-05-01 10:36:00,113.206,113.215,113.206,113.215,100299999.0
2006-05-01 10:37:00,113.222,113.222,113.211,113.217,164099999.0
2006-05-01 10:38:00,113.225,113.225,113.218,113.222,128299999.0
2006-05-01 10:39:00,113.225,113.225,113.22,113.225,254000001.0
2006-05-01 10:40:00,113.217,113.231,113.217,113.225,94000000.0
2006-05-01 10:41:00,113.23,113.255,113.23,113.255,139300000.0
2006-05-01 10:42:00,113.26,113.26,113.245,113.255,268000004.0
2006-05-01 10:43:00,113.251,113.253,113.246,113.248,202299998.0
2006-05-01 10:44:00,113.25,113.257,113.245,113.245,300999992.0
2006-05-01 10:45:00,113.25,113.253,113.25,113.253,17599999.0
2006-05-01 10:46:00,113.26,113.27,113.26,113.262,91000001.0
2006-05-01 10:47:00,113.254,113.254,113.204,113.238,234900002.0
2006-05-01 10:48:00,113.253,113.253,113.242,113.248,216400001.0
2006-05-01 10:49:00,113.25,113.255,113.25,113.255,217200002.0
2006-05-01 10:50:00,113.257,113.259,113.249,113.258,279600001.0
2006-05-01 10:51:00,113.259,113.265,113.253,113.255,186900004.0
2006-05-01 10:52:00,113.258,113.264,113.255,113.255,243400002.0
2006-05-01 10:53:00,113.255,113.265,113.255,113.263,97400003.0
2006-05-01 10:54:00,113.259,113.262,113.25,113.251,137000002.0
2006-05-01 10:55:00,113.25,113.255,113.247,113.247,487300001.0
2006-05-01 10:56:00,113.25,113.255,113.248,113.253,258900001.0
2006-05-01 10:57:00,113.25,113.255,113.25,113.25,355000003.0
2006-05-01 10:58:00,113.243,113.245,113.235,113.235,204100000.0
2006-05-01 10:59:00,113.242,113.247,113.238,113.238,176800000.0
2006-05-01 11:00:00,113.239,113.239,113.204,113.204,178999997.0
2006-05-01 11:01:00,113.2,113.204,113.199,113.204,224500002.0
2006-05-01 11:02:00,113.207,113.214,113.203,113.214,279200004.0
2006-05-01 11:03:00,113.215,113.215,113.215,113.215,118700003.0
2006-05-01 11:04:00,113.218,113.225,113.214,113.22,294400000.0
2006-05-01 11:05:00,113.218,113.224,113.205,113.214,380600005.0
2006-05-01 11:06:00,113.225,113.225,113.22,113.222,114000004.0
2006-05-01 11:07:00,113.216,113.227,113.214,113.214,154700004.0
2006-05-01 11:08:00,113.21,113.215,113.207,113.215,198699996.0
2006-05-01 11:09:00,113.214,113.214,113.202,113.208,149300004.0
2006-05-01 11:10:00,113.21,113.21,113.195,113.209,146900000.0
2006-05-01 11:11:00,113.208,113.213,113.204,113.213,181699997.0
2006-05-01 11:12:00,113.216,113.225,113.21,113.225,328399990.0
2006-05-01 11:13:00,113.221,113.224,113.213,113.213,168800000.0
2006-05-01 11:14:00,113.213,113.218,113.21,113.215,474800001.0
2006-05-01 11:15:00,113.21,113.218,113.207,113.215,243200002.0
2006-05-01 11:16:00,113.213,113.223,113.213,113.217,99900002.0
2006-05-01 11:17:00,113.222,113.222,113.212,113.216,337400002.0
2006-05-01 11:18:00,113.217,113.219,113.204,113.204,200999996.0
2006-05-01 11:19:00,113.208,113.215,113.205,113.21,282700005.0
2006-05-01 11:20:00,113.215,113.215,113.205,113.21,214299998.0
2006-05-01 11:21:00,113.213,113.23,113.213,113.22,163199996.0
2006-05-01 11:22:00,113.225,113.226,113.211,113.223,289800001.0
2006-05-01 11:23:00,113.237,113.243,113.237,113.238,141900003.0
2006-05-01 11:24:00,113.235,113.245,113.235,113.238,120000002.0
2006-05-01 11:25:00,113.237,113.245,113.233,113.237,199199996.0
2006-05-01 11:26:00,113.236,113.236,113.227,113.227,145900003.0
2006-05-01 11:27:00,113.234,113.234,113.223,113.231,101799999.0
2006-05-01 11:28:00,113.23,113.23,113.22,113.22,285000000.0
2006-05-01 11:29:00,113.225,113.23,113.222,113.222,186000002.0
2006-05-01 11:30:00,113.225,113.232,113.224,113.23,337000001.0
2006-05-01 11:31:00,113.234,113.234,113.227,113.231,111000001.0
2006-05-01 11:32:00,113.23,113.233,113.218,113.225,189400001.0
2006-05-01 11:33:00,113.237,113.24,113.234,113.238,171500000.0
2006-05-01 11:34:00,113.235,113.235,113.227,113.235,209400000.0
2006-05-01 11:35:00,113.23,113.24,113.23,113.233,373099994.0
2006-05-01 11:36:00,113.236,113.252,113.236,113.252,177400002.0
2006-05-01 11:37:00,113.254,113.254,113.241,113.247,158000001.0
2006-05-01 11:38:00,113.245,113.245,113.238,113.24,106699997.0
2006-05-01 11:39:00,113.245,113.245,113.237,113.245,127400001.0
2006-05-01 11:40:00,113.234,113.235,113.228,113.235,206099998.0
2006-05-01 11:41:00,113.233,113.238,113.227,113.235,133199999.0
2006-05-01 11:42:00,113.235,113.235,113.227,113.231,170600001.0
2006-05-01 11:43:00,113.231,113.231,113.21,113.21,198900001.0
2006-05-01 11:44:00,113.223,113.246,113.223,113.243,158000000.0
2006-05-01 11:45:00,113.255,113.258,113.245,113.258,264400005.0
2006-05-01 11:46:00,113.256,113.263,113.254,113.263,122100002.0
2006-05-01 11:47:00,113.263,113.264,113.254,113.255,81599998.0
2006-05-01 11:48:00,113.251,113.266,113.248,113.266,144099999.0
2006-05-01 11:49:00,113.267,113.267,113.252,113.252,264900003.0
2006-05-01 11:50:00,113.252,113.267,113.252,113.257,262900001.0
2006-05-01 11:51:00,113.247,113.252,113.243,113.247,326300006.0
2006-05-01 11:52:00,113.253,113.253,113.243,113.253,319300001.0
2006-05-01 11:53:00,113.248,113.255,113.246,113.246,280299998.0
2006-05-01 11:54:00,113.245,113.245,113.237,113.245,254699999.0
2006-05-01 11:55:00,113.242,113.245,113.236,113.245,428100003.0
2006-05-01 11:56:00,113.243,113.248,113.237,113.24,197300003.0
2006-05-01 11:57:00,113.238,113.241,113.232,113.232,261499999.0
2006-05-01 11:58:00,113.232,113.232,113.223,113.227,296199993.0
2006-05-01 11:59:00,113.213,113.219,113.201,113.203,126599996.0
2006-05-01 12:00:00,113.199,113.202,113.192,113.192,120300000.0
2006-05-01 12:01:00,113.197,113.205,113.194,113.197,296700004.0
2006-05-01 12:02:00,113.198,113.2,113.194,113.199,118000000.0
2006-05-01 12:03:00,113.202,113.202,113.185,113.185,267600003.0
2006-05-01 12:04:00,113.197,113.204,113.195,113.197,200299999.0
2006-05-01 12:05:00,113.2,113.204,113.189,113.198,80999999.0
2006-05-01 12:06:00,113.19,113.197,113.188,113.19,272999999.0
2006-05-01 12:07:00,113.198,113.201,113.193,113.196,133000001.0
2006-05-01 12:08:00,113.195,113.198,113.189,113.19,194200000.0
2006-05-01 12:09:00,113.19,113.201,113.19,113.191,235000001.0
2006-05-01 12:10:00,113.195,113.201,113.192,113.192,147100002.0
2006-05-01 12:11:00,113.196,113.202,113.193,113.198,337799995.0
2006-05-01 12:12:00,113.207,113.207,113.195,113.205,173400004.0
2006-05-01 12:13:00,113.205,113.205,113.197,113.205,232700004.0
2006-05-01 12:14:00,113.202,113.202,113.188,113.196,425099994.0
2006-05-01 12:15:00,113.203,113.203,113.193,113.195,103800001.0
2006-05-01 12:16:00,113.193,113.202,113.19,113.19,341999990.0
2006-05-01 12:17:00,113.19,113.198,113.19,113.198,317699999.0
2006-05-01 12:18:00,113.195,113.2,113.195,113.2,74799997.0
2006-05-01 12:19:00,113.196,113.206,113.194,113.2,210399995.0
2006-05-01 12:20:00,113.198,113.206,113.194,113.202,151400003.0
2006-05-01 12:21:00,113.207,113.214,113.205,113.214,306499997.0
2006-05-01 12:22:00,113.213,113.215,113.21,113.215,204999995.0
2006-05-01 12:23:00,113.21,113.215,113.207,113.207,225100000.0
2006-05-01 12:24:00,113.213,113.218,113.21,113.215,201600005.0
2006-05-01 12:25:00,113.208,113.215,113.207,113.215,190000002.0
2006-05-01 12:26:00,113.215,113.215,113.21,113.215,133999999.0
2006-05-01 12:27:00,113.215,113.215,113.207,113.21,171800000.0
2006-05-01 12:28:00,113.207,113.215,113.207,113.212,236500008.0
2006-05-01 12:29:00,113.215,113.215,113.21,113.21,211099999.0
2006-05-01 12:30:00,113.215,113.238,113.215,113.234,136799998.0
2006-05-01 12:31:00,113.234,113.239,113.234,113.239,38900000.0
2006-05-01 12:32:00,113.235,113.235,113.225,113.225,231299994.0
2006-05-01 12:33:00,113.235,113.235,113.225,113.23,202799997.0
2006-05-01 12:34:00,113.237,113.239,113.232,113.232,172600003.0
2006-05-01 12:35:00,113.234,113.234,113.227,113.231,392099990.0
2006-05-01 12:36:00,113.226,113.226,113.218,113.219,233000003.0
2006-05-01 12:37:00,113.217,113.226,113.213,113.213,167400002.0
2006-05-01 12:38:00,113.21,113.215,113.208,113.21,215999999.0
2006-05-01 12:39:00,113.215,113.215,113.208,113.21,168900001.0
2006-05-01 12:40:00,113.215,113.215,113.212,113.212,99400003.0
2006-05-01 12:41:00,113.21,113.215,113.205,113.21,230100002.0
2006-05-01 12:42:00,113.218,113.218,113.203,113.215,162399998.0
2006-05-01 12:43:00,113.213,113.213,113.2,113.202,161999999.0
2006-05-01 12:44:00,113.203,113.207,113.192,113.192,205000005.0
2006-05-01 12:45:00,113.204,113.204,113.191,113.196,395000000.0
2006-05-01 12:46:00,113.198,113.206,113.197,113.2,217500001.0
2006-05-01 12:47:00,113.207,113.207,113.195,113.2,192000001.0
2006-05-01 12:48:00,113.2,113.207,113.2,113.205,226200005.0
2006-05-01 12:49:00,113.203,113.205,113.2,113.2,322300002.0
2006-05-01 12:50:00,113.195,113.207,113.195,113.2,206000002.0
2006-05-01 12:51:00,113.205,113.205,113.2,113.202,231900005.0
2006-05-01 12:52:00,113.205,113.21,113.197,113.197,284600002.0
2006-05-01 12:53:00,113.2,113.205,113.2,113.205,171600003.0
2006-05-01 12:54:00,113.198,113.198,113.197,113.197,120500004.0
2006-05-01 12:55:00,113.205,113.205,113.202,113.205,122399997.0
2006-05-01 12:56:00,113.201,113.201,113.191,113.195,131500002.0
2006-05-01 12:57:00,113.193,113.195,113.185,113.185,240399995.0
2006-05-01 12:58:00,113.185,113.195,113.183,113.19,344900003.0
2006-05-01 12:59:00,113.193,113.195,113.185,113.19,379200001.0
2006-05-01 13:00:00,113.191,113.193,113.185,113.193,217799998.0
2006-05-01 13:01:00,113.186,113.191,113.183,113.183,293199997.0
2006-05-01 13:02:00,113.185,113.205,113.185,113.192,120800001.0
2006-05-01 13:03:00,113.19,113.195,113.19,113.195,88899998.0
2006-05-01 13:04:00,113.186,113.19,113.176,113.18,330300003.0
2006-05-01 13:05:00,113.188,113.202,113.186,113.198,287299998.0
2006-05-01 13:06:00,113.2,113.205,113.2,113.205,119100000.0
2006-05-01 13:07:00,113.201,113.201,113.177,113.179,168299996.0
2006-05-01 13:08:00,113.17,113.17,113.157,113.164,272200001.0
2006-05-01 13:09:00,113.162,113.172,113.162,113.167,115000000.0
2006-05-01 13:10:00,113.168,113.172,113.148,113.164,390299992.0
2006-05-01 13:11:00,113.163,113.178,113.163,113.169,267000001.0
2006-05-01 13:12:00,113.162,113.174,113.162,113.173,220599996.0
2006-05-01 13:13:00,113.182,113.182,113.165,113.168,403400000.0
2006-05-01 13:14:00,113.169,113.18,113.167,113.17,274700006.0
2006-05-01 13:15:00,113.17,113.178,113.168,113.168,162100002.0
2006-05-01 13:16:00,113.158,113.159,113.151,113.151,130699999.0
2006-05-01 13:17:00,113.148,113.148,113.141,113.141,211000001.0
2006-05-01 13:18:00,113.143,113.143,113.127,113.132,87599999.0
2006-05-01 13:19:00,113.132,113.14,113.13,113.132,270499999.0
2006-05-01 13:20:00,113.131,113.132,113.092,113.092,316600002.0
2006-05-01 13:21:00,113.087,113.087,113.048,113.049,130500001.0
2006-05-01 13:22:00,113.046,113.061,113.046,113.06,385600005.0
2006-05-01 13:23:00,113.057,113.057,113.039,113.05,339400007.0
2006-05-01 13:24:00,113.056,113.063,113.056,113.059,253900002.0
2006-05-01 13:25:00,113.061,113.061,113.038,113.04,72700000.0
2006-05-01 13:26:00,113.037,113.058,113.037,113.057,124299999.0
2006-05-01 13:27:00,113.045,113.045,113.011,113.011,56199999.0
2006-05-01 13:28:00,113.012,113.02,113.01,113.014,259799991.0
2006-05-01 13:29:00,113.015,113.019,113.006,113.018,235099996.0
2006-05-01 13:30:00,113.027,113.034,113.019,113.033,252299993.0
2006-05-01 13:31:00,113.037,113.038,113.031,113.032,335299996.0
2006-05-01 13:32:00,113.04,113.056,113.04,113.056,386199998.0
2006-05-01 13:33:00,113.065,113.065,113.057,113.063,415300003.0
2006-05-01 13:34:00,113.057,113.062,113.047,113.062,254100002.0
2006-05-01 13:35:00,113.067,113.076,113.062,113.062,196200003.0
2006-05-01 13:36:00,113.06,113.073,113.057,113.073,179900002.0
2006-05-01 13:37:00,113.078,113.078,113.04,113.045,184599997.0
2006-05-01 13:38:00,113.038,113.04,113.031,113.033,202100003.0
2006-05-01 13:39:00,113.044,113.047,113.044,113.045,144900004.0
2006-05-01 13:40:00,113.051,113.053,113.044,113.047,201600000.0
2006-05-01 13:41:00,113.043,113.072,113.043,113.068,282499998.0
2006-05-01 13:42:00,113.077,113.08,113.066,113.069,210200002.0
2006-05-01 13:43:00,113.065,113.065,113.057,113.065,48800000.0
2006-05-01 13:44:00,113.062,113.062,113.051,113.052,206299998.0
2006-05-01 13:45:00,113.05,113.055,113.047,113.05,201700002.0
2006-05-01 13:46:00,113.055,113.081,113.055,113.072,293700005.0
2006-05-01 13:47:00,113.084,113.102,113.078,113.102,256999999.0
2006-05-01 13:48:00,113.106,113.112,113.102,113.11,169000003.0
2006-05-01 13:49:00,113.108,113.108,113.088,113.088,329800006.0
2006-05-01 13:50:00,113.088,113.089,113.077,113.077,204300000.0
2006-05-01 13:51:00,113.08,113.088,113.079,113.083,379800003.0
2006-05-01 13:52:00,113.078,113.088,113.077,113.077,162999999.0
2006-05-01 13:53:00,113.072,113.088,113.072,113.079,241799995.0
2006-05-01 13:54:00,113.085,113.102,113.085,113.102,251499995.0
2006-05-01 13:55:00,113.107,113.109,113.102,113.106,144499998.0
2006-05-01 13:56:00,113.103,113.108,113.1,113.105,424199993.0
2006-05-01 13:57:00,113.108,113.112,113.105,113.105,257599997.0
2006-05-01 13:58:00,113.107,113.107,113.096,113.105,196200002.0
2006-05-01 13:59:00,113.103,113.103,113.087,113.092,183500001.0
2006-05-01 14:00:00,113.102,113.115,113.102,113.113,351900003.0
2006-05-01 14:01:00,113.11,113.115,113.101,113.105,227199997.0
2006-05-01 14:02:00,113.111,113.13,113.108,113.13,205100004.0
2006-05-01 14:03:00,113.134,113.142,113.128,113.128,228700005.0
2006-05-01 14:04:00,113.133,113.136,113.129,113.13,181200002.0
2006-05-01 14:05:00,113.12,113.12,113.098,113.105,195700002.0
2006-05-01 14:06:00,113.109,113.122,113.109,113.122,338400003.0
2006-05-01 14:07:00,113.117,113.127,113.111,113.111,209199998.0
2006-05-01 14:08:00,113.102,113.108,113.09,113.095,236600004.0
2006-05-01 14:09:00,113.082,113.093,113.069,113.077,297099997.0
2006-05-01 14:10:00,113.081,113.085,113.081,113.083,288600003.0
2006-05-01 14:11:00,113.082,113.084,113.077,113.077,197200001.0
2006-05-01 14:12:00,113.07,113.08,113.06,113.071,323299997.0
2006-05-01 14:13:00,113.063,113.063,113.049,113.051,176700003.0
2006-05-01 14:14:00,113.057,113.081,113.055,113.075,225800005.0
2006-05-01 14:15:00,113.078,113.078,113.065,113.065,425299995.0
2006-05-01 14:16:00,113.07,113.111,113.059,113.111,125400000.0
2006-05-01 14:17:00,113.114,113.121,113.095,113.095,217700002.0
2006-05-01 14:18:00,113.083,113.087,113.075,113.075,250599999.0
2006-05-01 14:19:00,113.071,113.09,113.067,113.09,169900000.0
2006-05-01 14:20:00,113.09,113.09,113.069,113.079,241299999.0
2006-05-01 14:21:00,113.088,113.095,113.08,113.088,271599999.0
2006-05-01 14:22:00,113.09,113.09,113.065,113.065,209699997.0
2006-05-01 14:23:00,113.073,113.085,113.068,113.085,440799996.0
2006-05-01 14:24:00,113.091,113.098,113.081,113.089,317300003.0
2006-05-01 14:25:00,113.09,113.115,113.09,113.108,248500001.0
2006-05-01 14:26:00,113.117,113.137,113.117,113.126,193099998.0
2006-05-01 14:27:00,113.146,113.199,113.146,113.199,227900003.0
2006-05-01 14:28:00,113.194,113.194,113.163,113.163,387499996.0
2006-05-01 14:29:00,113.163,113.163,113.143,113.143,209199997.0
2006-05-01 14:30:00,113.148,113.257,113.148,113.257,403199995.0
2006-05-01 14:31:00,113.24,113.24,113.206,113.206,214199999.0
2006-05-01 14:32:00,113.177,113.177,113.168,113.168,38800001.0
2006-05-01 14:33:00,113.15,113.15,113.124,113.124,126699998.0
2006-05-01 14:34:00,113.125,113.132,113.112,113.112,354599997.0
2006-05-01 14:35:00,113.104,113.14,113.104,113.128,185200003.0
2006-05-01 14:36:00,113.107,113.107,113.083,113.085,176200000.0
2006-05-01 14:37:00,113.077,113.087,113.07,113.082,362500002.0
2006-05-01 14:38:00,113.074,113.082,113.074,113.077,162199997.0
2006-05-01 14:39:00,113.077,113.077,112.98,112.98,124200000.0
2006-05-01 14:40:00,112.96,112.969,112.939,112.939,241499996.0
2006-05-01 14:41:00,112.913,112.913,112.876,112.876,78799998.0
2006-05-01 14:42:00,112.825,112.851,112.797,112.847,211599999.0
2006-05-01 14:43:00,112.844,112.879,112.84,112.87,308699996.0
2006-05-01 14:44:00,112.872,112.88,112.87,112.875,370499993.0
2006-05-01 14:45:00,112.865,112.865,112.82,112.82,179100000.0
2006-05-01 14:46:00,112.835,112.86,112.835,112.855,199500006.0
2006-05-01 14:47:00,112.842,112.852,112.842,112.843,114800000.0
2006-05-01 14:48:00,112.849,112.865,112.849,112.865,136300004.0
2006-05-01 14:49:00,112.867,112.869,112.86,112.869,241499999.0
2006-05-01 14:50:00,112.872,112.885,112.864,112.865,267000001.0
2006-05-01 14:51:00,112.868,112.874,112.833,112.834,183199996.0
2006-05-01 14:52:00,112.842,112.846,112.822,112.822,92100000.0
2006-05-01 14:53:00,112.815,112.82,112.798,112.798,210699996.0
2006-05-01 14:54:00,112.803,112.804,112.767,112.767,275800002.0
2006-05-01 14:55:00,112.77,112.77,112.735,112.735,293300005.0
2006-05-01 14:56:00,112.724,112.733,112.682,112.682,272400004.0
2006-05-01 14:57:00,112.666,112.666,112.641,112.656,131699999.0
2006-05-01 14:58:00,112.646,112.646,112.598,112.608,255899997.0
2006-05-01 14:59:00,112.634,112.641,112.634,112.641,95600003.0
2006-05-01 15:00:00,112.674,112.705,112.674,112.693,136300000.0
2006-05-01 15:01:00,112.688,112.696,112.676,112.69,95600002.0
2006-05-01 15:02:00,112.69,112.697,112.679,112.685,213700000.0
2006-05-01 15:03:00,112.675,112.69,112.653,112.654,268999995.0
2006-05-01 15:04:00,112.628,112.628,112.61,112.615,150400001.0
2006-05-01 15:05:00,112.625,112.632,112.607,112.607,276099999.0
2006-05-01 15:06:00,112.599,112.609,112.594,112.609,136399996.0
2006-05-01 15:07:00,112.591,112.607,112.583,112.593,296899999.0
2006-05-01 15:08:00,112.573,112.573,112.502,112.502,266199995.0
2006-05-01 15:09:00,112.502,112.506,112.502,112.505,159800002.0
2006-05-01 15:10:00,112.482,112.498,112.461,112.493,331300002.0
2006-05-01 15:11:00,112.499,112.507,112.47,112.47,322799999.0
2006-05-01 15:12:00,112.485,112.5,112.485,112.49,116800003.0
2006-05-01 15:13:00,112.495,112.546,112.495,112.546,239199998.0
2006-05-01 15:14:00,112.557,112.57,112.557,112.57,234999999.0
2006-05-01 15:15:00,112.557,112.569,112.538,112.538,394200003.0
2006-05-01 15:16:00,112.535,112.549,112.535,112.541,161300003.0
2006-05-01 15:17:00,112.537,112.544,112.537,112.541,168299999.0
2006-05-01 15:18:00,112.543,112.568,112.522,112.568,267500000.0
2006-05-01 15:19:00,112.57,112.57,112.534,112.534,326299999.0
2006-05-01 15:20:00,112.547,112.611,112.547,112.57,352899998.0
2006-05-01 15:21:00,112.572,112.607,112.565,112.578,229100000.0
2006-05-01 15:22:00,112.579,112.586,112.563,112.572,244400002.0
2006-05-01 15:23:00,112.578,112.582,112.569,112.576,268700004.0
2006-05-01 15:24:00,112.583,112.585,112.564,112.564,346500001.0
2006-05-01 15:25:00,112.558,112.571,112.555,112.571,274900005.0
2006-05-01 15:26:00,112.584,112.601,112.584,112.6,141700003.0
2006-05-01 15:27:00,112.605,112.613,112.598,112.603,260099998.0
2006-05-01 15:28:00,112.586,112.601,112.584,112.584,263699996.0
2006-05-01 15:29:00,112.584,112.605,112.58,112.58,178099999.0
2006-05-01 15:30:00,112.583,112.587,112.577,112.577,256099994.0
2006-05-01 15:31:00,112.591,112.605,112.591,112.603,168800002.0
2006-05-01 15:32:00,112.581,112.603,112.574,112.603,253700003.0
2006-05-01 15:33:00,112.612,112.617,112.603,112.609,286500002.0
2006-05-01 15:34:00,112.596,112.596,112.541,112.541,162099997.0
2006-05-01 15:35:00,112.519,112.53,112.496,112.496,282900001.0
2006-05-01 15:36:00,112.496,112.551,112.496,112.551,252899996.0
2006-05-01 15:37:00,112.535,112.535,112.456,112.465,311400001.0
2006-05-01 15:38:00,112.44,112.44,112.355,112.362,145800003.0
2006-05-01 15:39:00,112.345,112.365,112.33,112.365,302800006.0
2006-05-01 15:40:00,112.376,112.45,112.376,112.45,181200004.0
2006-05-01 15:41:00,112.447,112.451,112.434,112.434,104200000.0
2006-05-01 15:42:00,112.437,112.479,112.437,112.474,372800006.0
2006-05-01 15:43:00,112.48,112.48,112.453,112.454,157099998.0
2006-05-01 15:44:00,112.444,112.465,112.433,112.465,216700004.0
2006-05-01 15:45:00,112.476,112.476,112.467,112.467,186199998.0
2006-05-01 15:46:00,112.466,112.482,112.466,112.478,266300000.0
2006-05-01 15:47:00,112.483,112.502,112.479,112.494,208999999.0
2006-05-01 15:48:00,112.515,112.519,112.471,112.5,363200001.0
2006-05-01 15:49:00,112.518,112.535,112.481,112.481,139000000.0
2006-05-01 15:50:00,112.484,112.505,112.484,112.505,283499999.0
2006-05-01 15:51:00,112.518,112.534,112.518,112.534,248000000.0
2006-05-01 15:52:00,112.525,112.537,112.514,112.516,196799997.0
2006-05-01 15:53:00,112.533,112.547,112.525,112.525,252399996.0
2006-05-01 15:54:00,112.539,112.575,112.539,112.575,180700007.0
2006-05-01 15:55:00,112.584,112.637,112.584,112.637,111400001.0
2006-05-01 15:56:00,112.635,112.635,112.595,112.604,348799994.0
2006-05-01 15:57:00,112.576,112.576,112.557,112.565,179200003.0
2006-05-01 15:58:00,112.563,112.57,112.558,112.558,156700001.0
2006-05-01 15:59:00,112.565,112.582,112.561,112.563,305300004.0
2006-05-01 16:00:00,112.566,112.706,112.566,112.692,302799997.0
2006-05-01 16:01:00,112.688,112.762,112.687,112.748,360200001.0
2006-05-01 16:02:00,112.725,112.725,112.687,112.709,255300001.0
2006-05-01 16:03:00,112.726,112.743,112.692,112.7,366099998.0
2006-05-01 16:04:00,112.682,112.721,112.676,112.713,361600003.0
2006-05-01 16:05:00,112.725,112.764,112.725,112.764,344400006.0
2006-05-01 16:06:00,112.776,112.776,112.732,112.733,211200000.0
2006-05-01 16:07:00,112.753,112.772,112.753,112.772,37499998.0
2006-05-01 16:08:00,112.81,112.836,112.81,112.836,152299999.0
2006-05-01 16:09:00,112.851,112.851,112.816,112.824,87999999.0
2006-05-01 16:10:00,112.841,112.857,112.834,112.856,300199995.0
2006-05-01 16:11:00,112.898,112.972,112.898,112.965,167100002.0
2006-05-01 16:12:00,112.954,112.954,112.915,112.925,233699997.0
2006-05-01 16:13:00,112.937,112.937,112.883,112.883,290799994.0
2006-05-01 16:14:00,112.913,112.983,112.913,112.976,207099999.0
2006-05-01 16:15:00,112.965,112.969,112.956,112.966,185500001.0
2006-05-01 16:16:00,112.958,112.965,112.935,112.935,101400000.0
2006-05-01 16:17:00,112.916,112.916,112.879,112.879,408500001.0
2006-05-01 16:18:00,112.87,112.873,112.857,112.858,208700000.0
2006-05-01 16:19:00,112.85,112.85,112.821,112.821,222500006.0
2006-05-01 16:20:00,112.827,112.833,112.804,112.804,142000001.0
2006-05-01 16:21:00,112.799,112.806,112.793,112.799,190100003.0
2006-05-01 16:22:00,112.793,112.793,112.727,112.727,179600002.0
2006-05-01 16:23:00,112.717,112.719,112.692,112.704,174100001.0
2006-05-01 16:24:00,112.711,112.756,112.711,112.75,208399995.0
2006-05-01 16:25:00,112.753,112.771,112.75,112.75,289399998.0
2006-05-01 16:26:00,112.734,112.748,112.726,112.726,263300003.0
2006-05-01 16:27:00,112.71,112.71,112.702,112.702,29600000.0
2006-05-01 16:28:00,112.69,112.69,112.659,112.66,158100000.0
2006-05-01 16:29:00,112.654,112.654,112.613,112.622,72499999.0
2006-05-01 16:30:00,112.622,112.645,112.606,112.645,264599998.0
2006-05-01 16:31:00,112.654,112.662,112.65,112.659,98700002.0
2006-05-01 16:32:00,112.652,112.672,112.652,112.672,301700001.0
2006-05-01 16:33:00,112.675,112.686,112.67,112.676,289000000.0
2006-05-01 16:34:00,112.675,112.675,112.67,112.67,165000004.0
2006-05-01 16:35:00,112.673,112.68,112.664,112.678,339699999.0
2006-05-01 16:36:00,112.686,112.701,112.685,112.696,226299995.0
2006-05-01 16:37:00,112.704,112.725,112.704,112.716,154399999.0
2006-05-01 16:38:00,112.719,112.748,112.714,112.748,235400001.0
2006-05-01 16:39:00,112.752,112.752,112.73,112.74,220299999.0
2006-05-01 16:40:00,112.744,112.756,112.744,112.756,252399998.0
2006-05-01 16:41:00,112.763,112.763,112.747,112.755,290800000.0
2006-05-01 16:42:00,112.755,112.758,112.748,112.748,47799998.0
2006-05-01 16:43:00,112.754,112.779,112.754,112.774,245699998.0
2006-05-01 16:44:00,112.774,112.784,112.774,112.775,305499995.0
2006-05-01 16:45:00,112.765,112.796,112.756,112.795,232999999.0
2006-05-01 16:46:00,112.792,112.866,112.792,112.866,66800000.0
2006-05-01 16:47:00,112.899,112.95,112.899,112.943,333099993.0
2006-05-01 16:48:00,112.935,112.943,112.928,112.94,293299994.0
2006-05-01 16:49:00,112.935,112.938,112.924,112.927,140799999.0
2006-05-01 16:50:00,112.922,112.934,112.92,112.924,59200000.0
2006-05-01 16:51:00,112.927,112.927,112.895,112.895,357000004.0
2006-05-01 16:52:00,112.895,112.917,112.874,112.874,220899997.0
2006-05-01 16:53:00,112.861,112.883,112.861,112.883,67099999.0
2006-05-01 16:54:00,112.899,112.973,112.899,112.956,347600003.0
2006-05-01 16:55:00,112.942,112.949,112.937,112.943,116600002.0
2006-05-01 16:56:00,112.936,112.936,112.896,112.896,87600002.0
2006-05-01 16:57:00,112.891,112.891,112.876,112.88,241699999.0
2006-05-01 16:58:00,112.89,112.927,112.89,112.927,341700003.0
2006-05-01 16:59:00,112.949,112.967,112.94,112.967,160799999.0
2006-05-01 17:00:00,112.977,112.981,112.963,112.965,326800006.0
2006-05-01 17:01:00,112.958,112.998,112.939,112.998,264900004.0
2006-05-01 17:02:00,113.003,113.024,112.999,113.021,159199999.0
2006-05-01 17:03:00,113.017,113.024,113.008,113.014,351099990.0
2006-05-01 17:04:00,113.016,113.016,112.983,112.983,158600000.0
2006-05-01 17:05:00,112.983,112.983,112.953,112.953,264799999.0
2006-05-01 17:06:00,112.948,112.948,112.918,112.925,207399999.0
2006-05-01 17:07:00,112.94,112.973,112.94,112.972,174699995.0
2006-05-01 17:08:00,112.963,112.968,112.961,112.962,153699999.0
2006-05-01 17:09:00,112.964,112.983,112.964,112.979,110999999.0
2006-05-01 17:10:00,112.998,113.011,112.978,113.006,380400002.0
2006-05-01 17:11:00,113.0,113.0,112.967,112.967,77400001.0
2006-05-01 17:12:00,112.962,112.982,112.962,112.975,148500003.0
2006-05-01 17:13:00,112.98,112.981,112.923,112.923,187899996.0
2006-05-01 17:14:00,112.903,112.903,112.847,112.847,245400001.0
2006-05-01 17:15:00,112.841,112.854,112.841,112.853,137000001.0
2006-05-01 17:16:00,112.856,112.871,112.836,112.836,238800001.0
2006-05-01 17:17:00,112.841,112.859,112.841,112.851,255399994.0
2006-05-01 17:18:00,112.843,112.846,112.805,112.83,351600002.0
2006-05-01 17:19:00,112.827,112.834,112.814,112.814,386900003.0
2006-05-01 17:20:00,112.829,112.844,112.824,112.824,265200000.0
2006-05-01 17:21:00,112.822,112.85,112.815,112.85,379299998.0
2006-05-01 17:22:00,112.853,112.853,112.836,112.846,127700000.0
2006-05-01 17:23:00,112.844,112.853,112.844,112.846,152899997.0
2006-05-01 17:24:00,112.857,112.883,112.857,112.872,304600006.0
2006-05-01 17:25:00,112.878,112.911,112.878,112.911,107199999.0
2006-05-01 17:26:00,112.922,112.964,112.922,112.961,218000000.0
2006-05-01 17:27:00,112.954,112.954,112.932,112.932,185200001.0
2006-05-01 17:28:00,112.941,112.967,112.941,112.967,230200007.0
2006-05-01 17:29:00,112.952,113.0,112.952,113.0,278699996.0
2006-05-01 17:30:00,112.993,113.017,112.992,112.995,103700001.0
2006-05-01 17:31:00,112.992,112.997,112.978,112.997,301599998.0
2006-05-01 17:32:00,112.998,112.998,112.982,112.982,175200002.0
2006-05-01 17:33:00,112.977,112.989,112.977,112.988,212400000.0
2006-05-01 17:34:00,112.997,113.004,112.997,113.004,13000000.0
2006-05-01 17:35:00,113.029,113.099,113.029,113.067,270400001.0
2006-05-01 17:36:00,113.059,113.071,113.042,113.049,280900000.0
2006-05-01 17:37:00,113.04,113.049,113.031,113.049,48400000.0
2006-05-01 17:38:00,113.072,113.123,113.072,113.12,281200001.0
2006-05-01 17:39:00,113.117,113.121,113.112,113.112,234599995.0
2006-05-01 17:40:00,113.106,113.115,113.098,113.115,223099994.0
2006-05-01 17:41:00,113.119,113.138,113.119,113.125,327899999.0
2006-05-01 17:42:00,113.133,113.136,113.12,113.12,223900004.0
2006-05-01 17:43:00,113.116,113.123,113.07,113.08,271200001.0
2006-05-01 17:44:00,113.108,113.137,113.106,113.137,279599992.0
2006-05-01 17:45:00,113.124,113.133,113.109,113.113,241099998.0
2006-05-01 17:46:00,113.118,113.118,113.074,113.085,255000001.0
2006-05-01 17:47:00,113.075,113.086,113.05,113.05,373000000.0
2006-05-01 17:48:00,113.047,113.063,113.047,113.063,95900000.0
2006-05-01 17:49:00,113.076,113.088,113.065,113.065,234699997.0
2006-05-01 17:50:00,113.065,113.089,113.065,113.082,190499998.0
2006-05-01 17:51:00,113.086,113.1,113.085,113.092,243600002.0
2006-05-01 17:52:00,113.1,113.1,113.074,113.074,182499999.0
2006-05-01 17:53:00,113.077,113.083,113.062,113.062,261300003.0
2006-05-01 17:54:00,113.062,113.089,113.062,113.089,292600001.0
2006-05-01 17:55:00,113.089,113.098,113.07,113.07,218699997.0
2006-05-01 17:56:00,113.058,113.058,113.037,113.05,154400003.0
2006-05-01 17:57:00,113.051,113.056,113.043,113.045,258299999.0
2006-05-01 17:58:00,113.04,113.054,113.04,113.05,276599999.0
2006-05-01 17:59:00,113.054,113.054,113.039,113.053,253500005.0
2006-05-01 18:00:00,113.051,113.073,113.051,113.068,236800007.0
2006-05-01 18:01:00,113.06,113.06,113.046,113.047,1986399991.0
2006-05-01 18:02:00,113.06,113.06,113.06,113.06,1835499993.0
2006-05-01 18:03:00,113.07,113.07,113.05,113.05,1835499993.0
2006-05-01 18:04:00,113.04,113.06,113.04,113.06,1835499993.0
2006-05-01 18:05:00,113.07,113.07,113.06,113.07,1835499993.0
2006-05-01 18:06:00,113.06,113.07,113.06,113.07,1835499993.0
2006-05-01 18:07:00,113.06,113.06,113.06,113.06,1835499993.0
2006-05-01 18:08:00,113.05,113.06,113.04,113.05,1835499993.0
2006-05-01 18:09:00,113.04,113.05,113.04,113.04,1835499993.0
2006-05-01 18:10:00,113.05,113.06,112.99,112.99,1835499993.0
2006-05-01 18:11:00,113.0,113.02,112.996,113.02,1835499993.0
2006-05-01 18:12:00,113.03,113.03,112.99,112.99,1693499988.0
2006-05-01 18:13:00,113.0,113.04,112.99,113.04,1693499988.0
2006-05-01 18:14:00,113.03,113.07,113.03,113.07,1693499988.0
2006-05-01 18:15:00,113.08,113.08,113.07,113.07,1693499988.0
2006-05-01 18:16:00,113.06,113.1,113.06,113.1,1693499988.0
2006-05-01 18:17:00,113.091,113.104,113.084,113.089,1693499988.0
2006-05-01 18:18:00,113.08,113.08,113.07,113.08,1689799993.0
2006-05-01 18:19:00,113.07,113.07,113.05,113.06,1689799993.0
2006-05-01 18:20:00,113.07,113.08,113.06,113.08,1689799993.0
2006-05-01 18:21:00,113.09,113.11,113.09,113.1,1689799993.0
2006-05-01 18:22:00,113.09,113.1,113.06,113.06,1689799993.0
2006-05-01 18:23:00,113.07,113.08,113.07,113.08,1689799993.0
2006-05-01 18:24:00,113.09,113.09,113.09,113.09,1689799993.0
2006-05-01 18:25:00,113.1,113.1,113.1,113.1,1689799993.0
2006-05-01 18:26:00,113.11,113.11,113.11,113.11,1689799993.0
2006-05-01 18:27:00,113.12,113.124,113.104,113.11,1689799993.0
2006-05-01 18:28:00,113.1,113.11,113.1,113.1,1724699996.0
2006-05-01 18:29:00,113.11,113.11,113.11,113.11,1724699996.0
2006-05-01 18:30:00,113.104,113.109,113.095,113.1,1724699996.0
2006-05-01 18:31:00,113.107,113.117,113.104,113.117,1930399991.0
2006-05-01 18:32:00,113.12,113.12,113.11,113.11,2071500002.0
2006-05-01 18:33:00,113.12,113.12,113.12,113.12,2071500002.0
2006-05-01 18:34:00,113.11,113.12,113.1,113.11,2071500002.0
2006-05-01 18:35:00,113.1,113.11,113.1,113.11,2071500002.0
2006-05-01 18:36:00,113.099,113.103,113.094,113.095,2071500002.0
2006-05-01 18:37:00,113.09,113.096,113.089,113.096,1284600012.0
2006-05-01 18:38:00,113.098,113.099,113.088,113.097,1210500003.0
2006-05-01 18:39:00,113.102,113.103,113.086,113.087,633400012.0
2006-05-01 18:40:00,113.09,113.098,113.087,113.087,1690599994.0
2006-05-01 18:41:00,113.085,113.087,113.076,113.076,1480400000.0
2006-05-01 18:42:00,113.07,113.079,113.065,113.072,2113600005.0
2006-05-01 18:43:00,113.078,113.097,113.078,113.092,1056900009.0
2006-05-01 18:44:00,113.091,113.091,113.079,113.079,823400004.0
2006-05-01 18:45:00,113.078,113.084,113.072,113.073,1558199991.0
2006-05-01 18:46:00,113.073,113.082,113.07,113.073,1899399998.0
2006-05-01 18:47:00,113.065,113.065,113.048,113.048,419000003.0
2006-05-01 18:48:00,113.045,113.053,113.043,113.049,627899992.0
2006-05-01 18:49:00,113.047,113.059,113.047,113.054,1325699994.0
2006-05-01 18:50:00,113.059,113.066,113.051,113.057,2095400008.0
2006-05-01 18:51:00,113.059,113.074,113.059,113.074,1579899994.0
2006-05-01 18:52:00,113.079,113.08,113.059,113.076,1737599999.0
2006-05-01 18:53:00,113.083,113.084,113.069,113.073,1647399997.0
2006-05-01 18:54:00,113.075,113.082,113.07,113.078,1692199989.0
2006-05-01 18:55:00,113.075,113.082,113.072,113.075,2011099985.0
2006-05-01 18:56:00,113.073,113.081,113.072,113.08,214300003.0
2006-05-01 18:57:00,113.085,113.12,113.085,113.103,934099995.0
2006-05-01 18:58:00,113.1,113.1,113.081,113.087,1293700009.0
2006-05-01 18:59:00,113.086,113.096,113.082,113.092,1756599996.0
2006-05-01 19:00:00,113.09,113.09,113.077,113.085,827499993.0
2006-05-01 19:01:00,113.091,113.091,113.078,113.08,687299992.0
2006-05-01 19:02:00,113.078,113.082,113.072,113.078,621900002.0
2006-05-01 19:03:00,113.077,113.086,113.059,113.059,1604800001.0
2006-05-01 19:04:00,113.059,113.067,113.057,113.067,823000005.0
2006-05-01 19:05:00,113.068,113.07,113.058,113.058,738400006.0
2006-05-01 19:06:00,113.055,113.067,113.055,113.067,1253100002.0
2006-05-01 19:07:00,113.07,113.076,113.066,113.076,2058100011.0
2006-05-01 19:08:00,113.078,113.091,113.077,113.087,1736299988.0
2006-05-01 19:09:00,113.083,113.097,113.083,113.097,741299987.0
2006-05-01 19:10:00,113.104,113.115,113.1,113.102,623400005.0
2006-05-01 19:11:00,113.101,113.108,113.1,113.104,491999997.0
2006-05-01 19:12:00,113.1,113.105,113.1,113.102,1109000003.0
2006-05-01 19:13:00,113.095,113.104,113.069,113.072,542299999.0
2006-05-01 19:14:00,113.065,113.075,113.058,113.059,932200006.0
2006-05-01 19:15:00,113.06,113.073,113.055,113.073,2106899987.0
2006-05-01 19:16:00,113.07,113.07,113.034,113.034,829800012.0
2006-05-01 19:17:00,113.032,113.04,113.03,113.038,1213400014.0
2006-05-01 19:18:00,113.033,113.04,113.033,113.037,820299994.0
2006-05-01 19:19:00,113.037,113.04,113.028,113.035,1143100008.0
2006-05-01 19:20:00,113.035,113.04,113.03,113.035,954399995.0
2006-05-01 19:21:00,113.035,113.04,113.032,113.035,1448300009.0
2006-05-01 19:22:00,113.038,113.049,113.038,113.039,940900008.0
2006-05-01 19:23:00,113.03,113.04,113.03,113.04,1588100001.0
2006-05-01 19:24:00,113.044,113.055,113.042,113.047,1588100001.0
2006-05-01 19:25:00,113.047,113.067,113.047,113.058,1175999993.0
2006-05-01 19:26:00,113.07,113.09,113.07,113.09,1624199995.0
2006-05-01 19:27:00,113.092,113.097,113.087,113.095,1624199995.0
2006-05-01 19:28:00,113.088,113.107,113.074,113.079,1184200002.0
2006-05-01 19:29:00,113.079,113.079,113.065,113.079,586000003.0
2006-05-01 19:30:00,113.079,113.094,113.079,113.093,681400007.0
2006-05-01 19:31:00,113.09,113.09,113.068,113.068,1681999998.0
2006-05-01 19:32:00,113.07,113.079,113.068,113.079,1495399997.0
2006-05-01 19:33:00,113.083,113.094,113.082,113.094,1099800007.0
2006-05-01 19:34:00,113.095,113.103,113.089,113.103,1316100011.0
2006-05-01 19:35:00,113.102,113.103,113.09,113.103,1229200010.0
2006-05-01 19:36:00,113.095,113.117,113.095,113.117,373899998.0
2006-05-01 19:37:00,113.115,113.123,113.115,113.12,203400004.0
2006-05-01 19:38:00,113.121,113.131,113.121,113.125,772100004.0
2006-05-01 19:39:00,113.128,113.141,113.125,113.126,1074700001.0
2006-05-01 19:40:00,113.116,113.116,113.077,113.09,962499996.0
2006-05-01 19:41:00,113.085,113.09,113.079,113.082,1169899999.0
2006-05-01 19:42:00,113.08,113.086,113.071,113.085,746800001.0
2006-05-01 19:43:00,113.085,113.109,113.075,113.106,440200004.0
2006-05-01 19:44:00,113.115,113.147,113.111,113.142,1112599999.0
2006-05-01 19:45:00,113.145,113.152,113.138,113.138,691999998.0
2006-05-01 19:46:00,113.138,113.152,113.135,113.148,1355699998.0
2006-05-01 19:47:00,113.152,113.162,113.151,113.162,612400002.0
2006-05-01 19:48:00,113.162,113.181,113.162,113.164,1334199998.0
2006-05-01 19:49:00,113.165,113.167,113.158,113.161,747499998.0
2006-05-01 19:50:00,113.162,113.172,113.161,113.17,1082400006.0
2006-05-01 19:51:00,113.169,113.173,113.159,113.173,750399994.0
2006-05-01 19:52:00,113.173,113.173,113.161,113.162,726999992.0
2006-05-01 19:53:00,113.169,113.173,113.164,113.17,923400004.0
2006-05-01 19:54:00,113.172,113.176,113.168,113.172,1550399992.0
2006-05-01 19:55:00,113.167,113.179,113.167,113.175,737100002.0
2006-05-01 19:56:00,113.174,113.174,113.162,113.166,678599998.0
2006-05-01 19:57:00,113.167,113.171,113.164,113.167,914599992.0
2006-05-01 19:58:00,113.166,113.172,113.164,113.167,1175800002.0
2006-05-01 19:59:00,113.17,113.172,113.165,113.17,1014800005.0
2006-05-01 20:00:00,113.172,113.172,113.159,113.16,333999997.0
2006-05-01 20:01:00,113.159,113.166,113.151,113.157,616300008.0
2006-05-01 20:02:00,113.15,113.161,113.15,113.155,1081200004.0
2006-05-01 20:03:00,113.159,113.172,113.159,113.169,896500007.0
2006-05-01 20:04:00,113.166,113.173,113.164,113.173,951400011.0
2006-05-01 20:05:00,113.175,113.205,113.175,113.205,889199994.0
2006-05-01 20:06:00,113.203,113.21,113.196,113.197,1832100003.0
2006-05-01 20:07:00,113.191,113.208,113.191,113.208,806400004.0
2006-05-01 20:08:00,113.205,113.214,113.204,113.214,737699989.0
2006-05-01 20:09:00,113.209,113.214,113.203,113.206,1011400000.0
2006-05-01 20:10:00,113.21,113.214,113.206,113.206,887799991.0
2006-05-01 20:11:00,113.205,113.213,113.203,113.21,1814200002.0
2006-05-01 20:12:00,113.22,113.22,113.22,113.22,968799992.0
2006-05-01 20:13:00,113.211,113.219,113.208,113.213,968799992.0
2006-05-01 20:14:00,113.221,113.226,113.215,113.225,1173900005.0
2006-05-01 20:15:00,113.228,113.237,113.207,113.212,1363999996.0
2006-05-01 20:16:00,113.211,113.224,113.209,113.218,1087600006.0
2006-05-01 20:17:00,113.217,113.217,113.2,113.2,671199992.0
2006-05-01 20:18:00,113.205,113.208,113.197,113.197,261199997.0
2006-05-01 20:19:00,113.195,113.196,113.188,113.19,1011999997.0
2006-05-01 20:20:00,113.19,113.195,113.187,113.195,1152299989.0
2006-05-01 20:21:00,113.193,113.193,113.184,113.185,1172799997.0
2006-05-01 20:22:00,113.184,113.192,113.18,113.18,1290199999.0
2006-05-01 20:23:00,113.178,113.185,113.175,113.185,982299994.0
2006-05-01 20:24:00,113.182,113.182,113.17,113.17,743000004.0
2006-05-01 20:25:00,113.173,113.173,113.155,113.155,883499996.0
2006-05-01 20:26:00,113.155,113.163,113.153,113.163,847499992.0
2006-05-01 20:27:00,113.165,113.165,113.16,113.165,1505799993.0
2006-05-01 20:28:00,113.168,113.184,113.166,113.177,2048599999.0
2006-05-01 20:29:00,113.17,113.18,113.17,113.18,2124700002.0
2006-05-01 20:30:00,113.19,113.2,113.18,113.19,2124700002.0
2006-05-01 20:31:00,113.211,113.211,113.193,113.203,2124700002.0
2006-05-01 20:32:00,113.203,113.203,113.188,113.194,2077600003.0
2006-05-01 20:33:00,113.195,113.202,113.189,113.195,807799999.0
2006-05-01 20:34:00,113.192,113.192,113.175,113.189,428399999.0
2006-05-01 20:35:00,113.19,113.19,113.185,113.19,814200005.0
2006-05-01 20:36:00,113.192,113.2,113.192,113.2,468300005.0
2006-05-01 20:37:00,113.202,113.208,113.202,113.208,327700001.0
2006-05-01 20:38:00,113.213,113.22,113.207,113.211,891199988.0
2006-05-01 20:39:00,113.21,113.21,113.203,113.21,1185300001.0
2006-05-01 20:41:00,113.211,113.216,113.199,113.207,1310700000.0
2006-05-01 20:42:00,113.2,113.211,113.2,113.205,1081900004.0
2006-05-01 20:43:00,113.209,113.241,113.209,113.236,1019799991.0
2006-05-01 20:44:00,113.236,113.237,113.217,113.218,1677800000.0
2006-05-01 20:45:00,113.214,113.218,113.207,113.213,1350100002.0
2006-05-01 20:46:00,113.22,113.222,113.21,113.22,1254199999.0
2006-05-01 20:47:00,113.22,113.224,113.215,113.22,1864299984.0
2006-05-01 20:48:00,113.22,113.22,113.215,113.22,1383100004.0
2006-05-01 20:49:00,113.22,113.222,113.212,113.215,836600000.0
2006-05-01 20:50:00,113.215,113.22,113.215,113.215,1310000008.0
2006-05-01 20:51:00,113.215,113.22,113.215,113.22,531900005.0
2006-05-01 20:52:00,113.222,113.223,113.22,113.22,205500001.0
2006-05-01 20:53:00,113.22,113.222,113.215,113.22,1196000009.0
2006-05-01 20:54:00,113.22,113.222,113.218,113.222,599500004.0
2006-05-01 20:55:00,113.222,113.222,113.212,113.215,1739200011.0
2006-05-01 20:56:00,113.22,113.223,113.213,113.217,745699997.0
2006-05-01 20:57:00,113.219,113.255,113.219,113.25,1638600005.0
2006-05-01 20:58:00,113.26,113.27,113.25,113.25,1153999996.0
2006-05-01 20:59:00,113.26,113.26,113.24,113.24,1153999996.0
2006-05-01 21:00:00,113.25,113.26,113.24,113.26,1153999996.0
2006-05-01 21:01:00,113.247,113.253,113.244,113.253,1153999996.0
2006-05-01 21:02:00,113.249,113.253,113.237,113.238,993900010.0
2006-05-01 21:03:00,113.24,113.248,113.238,113.24,1141199994.0
2006-05-01 21:04:00,113.24,113.251,113.24,113.246,605999992.0
2006-05-01 21:05:00,113.247,113.254,113.246,113.254,755400000.0
2006-05-01 21:06:00,113.258,113.258,113.249,113.25,722799998.0
2006-05-01 21:07:00,113.252,113.253,113.242,113.247,1396799984.0
2006-05-01 21:08:00,113.247,113.257,113.244,113.257,830400005.0
2006-05-01 21:09:00,113.254,113.282,113.252,113.28,238400001.0
2006-05-01 21:10:00,113.277,113.277,113.26,113.262,665899992.0
2006-05-01 21:11:00,113.262,113.262,113.26,113.26,134099999.0
2006-05-01 21:12:00,113.26,113.305,113.26,113.305,511000001.0
2006-05-01 21:13:00,113.307,113.326,113.305,113.326,673399992.0
2006-05-01 21:14:00,113.333,113.339,113.315,113.315,1881700012.0
2006-05-01 21:15:00,113.304,113.304,113.271,113.279,1736800004.0
2006-05-01 21:16:00,113.278,113.301,113.278,113.298,1135099995.0
2006-05-01 21:17:00,113.306,113.367,113.306,113.367,1820599995.0
2006-05-01 21:18:00,113.378,113.407,113.378,113.406,843999994.0
2006-05-01 21:19:00,113.426,113.576,113.426,113.559,1209500004.0
2006-05-01 21:20:00,113.556,113.561,113.527,113.528,1502200000.0
2006-05-01 21:21:00,113.522,113.533,113.505,113.512,1087199995.0
2006-05-01 21:22:00,113.506,113.506,113.428,113.473,2048800006.0
2006-05-01 21:23:00,113.48,113.556,113.47,113.556,997800006.0
2006-05-01 21:24:00,113.558,113.558,113.519,113.519,1667900007.0
2006-05-01 21:25:00,113.506,113.506,113.417,113.417,1454899998.0
2006-05-01 21:26:00,113.41,113.427,113.384,113.384,912100007.0
2006-05-01 21:27:00,113.385,113.405,113.377,113.405,926099999.0
2006-05-01 21:28:00,113.415,113.428,113.367,113.367,308000000.0
2006-05-01 21:29:00,113.369,113.376,113.361,113.375,1067100003.0
2006-05-01 21:30:00,113.382,113.394,113.375,113.384,829799995.0
2006-05-01 21:31:00,113.381,113.397,113.381,113.393,258699997.0
2006-05-01 21:32:00,113.39,113.401,113.381,113.386,1021000002.0
2006-05-01 21:33:00,113.383,113.396,113.383,113.385,398600008.0
2006-05-01 21:34:00,113.387,113.403,113.387,113.39,548300002.0
2006-05-01 21:35:00,113.398,113.402,113.396,113.399,290600004.0
2006-05-01 21:36:00,113.402,113.417,113.399,113.399,537499993.0
2006-05-01 21:37:00,113.403,113.417,113.403,113.417,450799999.0
2006-05-01 21:38:00,113.426,113.435,113.425,113.434,85200000.0
2006-05-01 21:39:00,113.44,113.452,113.433,113.452,538499997.0
2006-05-01 21:40:00,113.463,113.524,113.463,113.524,704800000.0
2006-05-01 21:41:00,113.546,113.608,113.546,113.585,508700003.0
2006-05-01 21:42:00,113.587,113.664,113.587,113.664,1160699995.0
2006-05-01 21:43:00,113.665,113.665,113.623,113.623,249899999.0
2006-05-01 21:44:00,113.626,113.631,113.617,113.619,1497899996.0
2006-05-01 21:45:00,113.615,113.643,113.603,113.635,663599996.0
2006-05-01 21:46:00,113.627,113.627,113.609,113.618,940800005.0
2006-05-01 21:47:00,113.606,113.608,113.578,113.592,568300005.0
2006-05-01 21:48:00,113.593,113.596,113.581,113.583,1177400001.0
2006-05-01 21:49:00,113.583,113.583,113.56,113.56,441900001.0
2006-05-01 21:50:00,113.558,113.56,113.551,113.555,366200011.0
2006-05-01 21:51:00,113.555,113.564,113.55,113.555,374000002.0
2006-05-01 21:52:00,113.558,113.561,113.548,113.548,197399999.0
2006-05-01 21:53:00,113.545,113.557,113.534,113.557,403099998.0
2006-05-01 21:54:00,113.555,113.555,113.524,113.524,545900003.0
2006-05-01 21:55:00,113.518,113.523,113.479,113.479,215499999.0
2006-05-01 21:56:00,113.471,113.471,113.424,113.438,503500005.0
2006-05-01 21:57:00,113.439,113.439,113.421,113.421,325299998.0
2006-05-01 21:58:00,113.414,113.414,113.342,113.342,97899999.0
2006-05-01 21:59:00,113.305,113.311,113.246,113.246,554400000.0
2006-05-01 22:00:00,113.24,113.256,113.221,113.255,1039800004.0
2006-05-01 22:01:00,113.257,113.273,113.233,113.257,1227100001.0
2006-05-01 22:02:00,113.248,113.257,113.241,113.257,945899993.0
2006-05-01 22:03:00,113.264,113.295,113.264,113.295,327499998.0
2006-05-01 22:04:00,113.298,113.304,113.283,113.287,832400000.0
2006-05-01 22:05:00,113.281,113.286,113.271,113.279,148099997.0
2006-05-01 22:06:00,113.267,113.277,113.265,113.275,259199997.0
2006-05-01 22:07:00,113.27,113.275,113.25,113.25,427499994.0
2006-05-01 22:08:00,113.244,113.255,113.237,113.237,554899998.0
2006-05-01 22:09:00,113.248,113.252,113.245,113.245,199000000.0
2006-05-01 22:10:00,113.25,113.25,113.241,113.242,142800001.0
2006-05-01 22:11:00,113.235,113.247,113.227,113.247,595799996.0
2006-05-01 22:12:00,113.25,113.25,113.244,113.246,298899998.0
2006-05-01 22:13:00,113.253,113.281,113.253,113.278,355900003.0
2006-05-01 22:14:00,113.282,113.284,113.258,113.262,265500002.0
2006-05-01 22:15:00,113.275,113.298,113.275,113.298,226400001.0
2006-05-01 22:16:00,113.302,113.312,113.3,113.3,639599996.0
2006-05-01 22:17:00,113.303,113.307,113.292,113.292,391500001.0
2006-05-01 22:18:00,113.292,113.3,113.289,113.294,507900001.0
2006-05-01 22:19:00,113.296,113.313,113.296,113.313,351499999.0
2006-05-01 22:20:00,113.313,113.313,113.31,113.312,258800001.0
2006-05-01 22:21:00,113.315,113.315,113.303,113.311,196200001.0
2006-05-01 22:22:00,113.308,113.311,113.3,113.311,241000000.0
2006-05-01 22:23:00,113.312,113.312,113.298,113.3,138900000.0
2006-05-01 22:24:00,113.305,113.305,113.295,113.298,365000001.0
2006-05-01 22:25:00,113.307,113.309,113.3,113.307,307999997.0
2006-05-01 22:26:00,113.305,113.317,113.305,113.317,255200010.0
2006-05-01 22:27:00,113.325,113.325,113.315,113.325,996400001.0
2006-05-01 22:28:00,113.33,113.353,113.33,113.353,294200001.0
2006-05-01 22:29:00,113.347,113.347,113.338,113.338,202300004.0
2006-05-01 22:30:00,113.337,113.337,113.312,113.319,246900002.0
2006-05-01 22:31:00,113.315,113.315,113.305,113.305,178399997.0
2006-05-01 22:32:00,113.305,113.305,113.298,113.301,332799997.0
2006-05-01 22:33:00,113.307,113.312,113.303,113.305,792900004.0
2006-05-01 22:34:00,113.3,113.31,113.297,113.3,1001299997.0
2006-05-01 22:35:00,113.303,113.307,113.3,113.305,280700003.0
2006-05-01 22:36:00,113.303,113.303,113.294,113.296,801299994.0
2006-05-01 22:37:00,113.292,113.294,113.288,113.29,300099998.0
2006-05-01 22:38:00,113.296,113.298,113.282,113.285,155899999.0
2006-05-01 22:39:00,113.285,113.294,113.285,113.287,237199998.0
2006-05-01 22:40:00,113.285,113.29,113.278,113.278,531599999.0
2006-05-01 22:41:00,113.287,113.296,113.287,113.293,235099998.0
2006-05-01 22:42:00,113.29,113.291,113.284,113.284,259299999.0
2006-05-01 22:43:00,113.285,113.299,113.284,113.291,306800003.0
2006-05-01 22:44:00,113.295,113.302,113.292,113.292,322699995.0
2006-05-01 22:45:00,113.297,113.3,113.288,113.294,462000005.0
2006-05-01 22:46:00,113.3,113.305,113.297,113.301,232000000.0
2006-05-01 22:47:00,113.313,113.313,113.3,113.301,341099999.0
2006-05-01 22:48:00,113.305,113.31,113.295,113.295,389800003.0
2006-05-01 22:49:00,113.305,113.305,113.3,113.305,301900001.0
2006-05-01 22:50:00,113.3,113.305,113.295,113.295,291500004.0
2006-05-01 22:51:00,113.307,113.317,113.307,113.31,304800005.0
2006-05-01 22:52:00,113.306,113.316,113.302,113.305,280800000.0
2006-05-01 22:53:00,113.309,113.312,113.3,113.302,363500001.0
2006-05-01 22:54:00,113.305,113.31,113.3,113.31,150499999.0
2006-05-01 22:55:00,113.315,113.315,113.31,113.31,299200000.0
2006-05-01 22:56:00,113.31,113.321,113.309,113.309,296199998.0
2006-05-01 22:57:00,113.313,113.331,113.313,113.32,409700004.0
2006-05-01 22:58:00,113.326,113.343,113.326,113.34,190299999.0
2006-05-01 22:59:00,113.326,113.333,113.319,113.32,396200006.0
2006-05-01 23:00:00,113.346,113.392,113.346,113.386,376599998.0
2006-05-01 23:01:00,113.388,113.394,113.375,113.378,177700003.0
2006-05-01 23:02:00,113.373,113.396,113.367,113.396,235400001.0
2006-05-01 23:03:00,113.385,113.409,113.385,113.394,254700001.0
2006-05-01 23:04:00,113.407,113.41,113.395,113.395,190299999.0
2006-05-01 23:05:00,113.404,113.406,113.375,113.375,137500003.0
2006-05-01 23:06:00,113.378,113.399,113.376,113.396,285799994.0
2006-05-01 23:07:00,113.39,113.4,113.382,113.39,358399997.0
2006-05-01 23:08:00,113.393,113.413,113.387,113.397,378099997.0
2006-05-01 23:09:00,113.415,113.419,113.383,113.406,302200001.0
2006-05-01 23:10:00,113.39,113.403,113.373,113.373,302499992.0
2006-05-01 23:11:00,113.378,113.387,113.368,113.368,97400001.0
2006-05-01 23:12:00,113.378,113.378,113.355,113.361,360399998.0
2006-05-01 23:13:00,113.359,113.387,113.356,113.368,315400001.0
2006-05-01 23:14:00,113.366,113.406,113.366,113.403,227199997.0
2006-05-01 23:15:00,113.4,113.405,113.368,113.368,183799999.0
2006-05-01 23:16:00,113.365,113.379,113.364,113.364,236199995.0
2006-05-01 23:17:00,113.373,113.38,113.365,113.38,297199999.0
2006-05-01 23:18:00,113.373,113.383,113.36,113.372,287100003.0
2006-05-01 23:19:00,113.372,113.384,113.363,113.365,267800000.0
2006-05-01 23:20:00,113.375,113.397,113.37,113.389,204199999.0
2006-05-01 23:21:00,113.38,113.38,113.368,113.368,257500003.0
2006-05-01 23:22:00,113.377,113.391,113.367,113.377,310500004.0
2006-05-01 23:23:00,113.397,113.414,113.377,113.399,325600002.0
2006-05-01 23:24:00,113.429,113.438,113.417,113.431,219999999.0
2006-05-01 23:25:00,113.438,113.447,113.429,113.446,92800001.0
2006-05-01 23:26:00,113.45,113.472,113.443,113.472,389700000.0
2006-05-01 23:27:00,113.452,113.469,113.442,113.453,358300002.0
2006-05-01 23:28:00,113.453,113.479,113.443,113.456,126400002.0
2006-05-01 23:29:00,113.464,113.479,113.43,113.43,172499999.0
2006-05-01 23:30:00,113.438,113.463,113.425,113.463,266099997.0
2006-05-01 23:31:00,113.458,113.467,113.442,113.467,173500001.0
2006-05-01 23:32:00,113.457,113.476,113.455,113.476,230400005.0
2006-05-01 23:33:00,113.481,113.481,113.465,113.465,121299998.0
2006-05-01 23:34:00,113.469,113.487,113.469,113.487,228600001.0
2006-05-01 23:35:00,113.49,113.517,113.49,113.501,206300000.0
2006-05-01 23:36:00,113.508,113.527,113.508,113.525,320000001.0
2006-05-01 23:37:00,113.53,113.543,113.53,113.533,269800005.0
2006-05-01 23:38:00,113.526,113.526,113.458,113.475,257500001.0
2006-05-01 23:39:00,113.49,113.497,113.49,113.497,55899997.0
2006-05-01 23:40:00,113.501,113.508,113.495,113.495,428300011.0
2006-05-01 23:41:00,113.494,113.5,113.488,113.5,195900003.0
2006-05-01 23:42:00,113.499,113.501,113.477,113.477,178300000.0
2006-05-01 23:43:00,113.458,113.482,113.458,113.482,189499996.0
2006-05-01 23:44:00,113.478,113.483,113.471,113.471,177499998.0
2006-05-01 23:45:00,113.475,113.475,113.468,113.468,299399998.0
2006-05-01 23:46:00,113.475,113.475,113.47,113.47,341900005.0
2006-05-01 23:47:00,113.471,113.482,113.471,113.482,31899999.0
2006-05-01 23:48:00,113.485,113.485,113.475,113.485,268799999.0
2006-05-01 23:49:00,113.483,113.483,113.469,113.47,231700003.0
2006-05-01 23:50:00,113.468,113.475,113.468,113.475,115900001.0
2006-05-01 23:51:00,113.471,113.48,113.471,113.473,160500001.0
2006-05-01 23:52:00,113.485,113.485,113.477,113.477,157200001.0
2006-05-01 23:53:00,113.482,113.482,113.475,113.48,208200000.0
2006-05-01 23:54:00,113.485,113.487,113.478,113.478,175699997.0
2006-05-01 23:55:00,113.484,113.512,113.484,113.512,62500000.0
2006-05-01 23:56:00,113.522,113.538,113.521,113.538,253300003.0
2006-05-01 23:57:00,113.534,113.536,113.524,113.536,248800001.0
2006-05-01 23:58:00,113.542,113.542,113.53,113.53,155500005.0
2006-05-01 23:59:00,113.54,113.575,113.54,113.572,51000000.0
2006-05-02 00:00:00,113.577,113.581,113.561,113.581,185900003.0
2006-05-02 00:01:00,113.576,113.578,113.562,113.565,226300006.0
2006-05-02 00:02:00,113.562,113.571,113.562,113.567,95799999.0
2006-05-02 00:03:00,113.565,113.565,113.56,113.56,186400000.0
2006-05-02 00:04:00,113.56,113.565,113.558,113.56,383000000.0
2006-05-02 00:05:00,113.565,113.568,113.558,113.568,159600002.0
2006-05-02 00:06:00,113.583,113.636,113.583,113.635,317500001.0
2006-05-02 00:07:00,113.63,113.63,113.617,113.63,127099998.0
2006-05-02 00:08:00,113.63,113.63,113.617,113.622,182899999.0
2006-05-02 00:09:00,113.624,113.627,113.619,113.625,214000002.0
2006-05-02 00:10:00,113.627,113.629,113.611,113.623,160599998.0
2006-05-02 00:11:00,113.619,113.626,113.606,113.625,188799996.0
2006-05-02 00:12:00,113.626,113.64,113.624,113.64,109300003.0
2006-05-02 00:13:00,113.641,113.66,113.639,113.66,297599998.0
2006-05-02 00:14:00,113.663,113.663,113.651,113.652,173299998.0
2006-05-02 00:15:00,113.652,113.66,113.644,113.66,104699998.0
2006-05-02 00:16:00,113.657,113.67,113.653,113.661,224799997.0
2006-05-02 00:17:00,113.652,113.663,113.65,113.65,215799999.0
2006-05-02 00:18:00,113.653,113.675,113.646,113.665,211399997.0
2006-05-02 00:19:00,113.664,113.678,113.664,113.671,346299999.0
2006-05-02 00:20:00,113.68,113.68,113.667,113.669,178000004.0
2006-05-02 00:21:00,113.663,113.68,113.663,113.667,317399996.0
2006-05-02 00:22:00,113.658,113.663,113.646,113.654,194399996.0
2006-05-02 00:23:00,113.657,113.664,113.657,113.66,263400002.0
2006-05-02 00:24:00,113.656,113.664,113.646,113.664,306099998.0
2006-05-02 00:25:00,113.665,113.665,113.647,113.647,179600002.0
2006-05-02 00:26:00,113.645,113.645,113.64,113.64,388500000.0
2006-05-02 00:27:00,113.648,113.651,113.637,113.637,218300000.0
2006-05-02 00:28:00,113.644,113.651,113.633,113.638,133299997.0
2006-05-02 00:29:00,113.63,113.63,113.616,113.625,142500002.0
2006-05-02 00:30:00,113.627,113.642,113.624,113.642,110900001.0
2006-05-02 00:31:00,113.645,113.65,113.637,113.637,356699997.0
2006-05-02 00:32:00,113.635,113.635,113.625,113.625,319799998.0
2006-05-02 00:33:00,113.637,113.637,113.62,113.632,229600001.0
2006-05-02 00:34:00,113.628,113.628,113.622,113.622,111099998.0
2006-05-02 00:35:00,113.611,113.611,113.585,113.595,372999998.0
2006-05-02 00:36:00,113.589,113.589,113.536,113.536,287700002.0
2006-05-02 00:37:00,113.527,113.527,113.485,113.485,273299992.0
2006-05-02 00:38:00,113.487,113.515,113.487,113.515,153400004.0
2006-05-02 00:39:00,113.52,113.539,113.516,113.537,262800004.0
2006-05-02 00:40:00,113.542,113.557,113.539,113.557,181099997.0
2006-05-02 00:41:00,113.561,113.561,113.548,113.548,389700000.0
2006-05-02 00:42:00,113.547,113.554,113.54,113.545,236600000.0
2006-05-02 00:43:00,113.544,113.547,113.53,113.547,376899997.0
2006-05-02 00:44:00,113.549,113.571,113.546,113.57,175999999.0
2006-05-02 00:45:00,113.575,113.575,113.548,113.548,153900001.0
2006-05-02 00:46:00,113.557,113.562,113.547,113.552,151399999.0
2006-05-02 00:47:00,113.56,113.589,113.56,113.589,103000003.0
2006-05-02 00:48:00,113.588,113.594,113.585,113.59,217899997.0
2006-05-02 00:49:00,113.589,113.599,113.587,113.593,144599998.0
2006-05-02 00:50:00,113.595,113.595,113.585,113.585,10300000.0
2006-05-02 00:51:00,113.584,113.584,113.573,113.573,165700001.0
2006-05-02 00:52:00,113.578,113.588,113.578,113.578,335700001.0
2006-05-02 00:53:00,113.582,113.593,113.582,113.587,305100004.0
2006-05-02 00:54:00,113.588,113.588,113.58,113.58,176400000.0
2006-05-02 00:55:00,113.58,113.583,113.575,113.578,183100005.0
2006-05-02 00:56:00,113.565,113.565,113.547,113.563,215000000.0
2006-05-02 00:57:00,113.565,113.58,113.565,113.577,169599998.0
2006-05-02 00:58:00,113.578,113.578,113.546,113.555,126500002.0
2006-05-02 00:59:00,113.558,113.56,113.545,113.553,115800001.0
2006-05-02 01:00:00,113.547,113.553,113.547,113.552,60700000.0
2006-05-02 01:01:00,113.555,113.555,113.545,113.552,256199998.0
2006-05-02 01:02:00,113.55,113.555,113.545,113.55,207599999.0
2006-05-02 01:03:00,113.551,113.56,113.543,113.558,151100002.0
2006-05-02 01:04:00,113.56,113.56,113.55,113.56,314800009.0
2006-05-02 01:05:00,113.558,113.558,113.557,113.557,65199997.0
2006-05-02 01:06:00,113.557,113.565,113.557,113.565,208499998.0
2006-05-02 01:07:00,113.56,113.568,113.56,113.565,355999999.0
2006-05-02 01:08:00,113.562,113.567,113.562,113.567,38500000.0
2006-05-02 01:09:00,113.58,113.591,113.58,113.585,197600000.0
2006-05-02 01:10:00,113.595,113.616,113.595,113.613,474200008.0
2006-05-02 01:11:00,113.614,113.633,113.61,113.632,155399999.0
2006-05-02 01:12:00,113.623,113.63,113.621,113.625,396700002.0
2006-05-02 01:13:00,113.621,113.634,113.621,113.634,84900002.0
2006-05-02 01:14:00,113.637,113.637,113.625,113.625,57800000.0
2006-05-02 01:15:00,113.628,113.63,113.612,113.615,245200005.0
2006-05-02 01:16:00,113.623,113.627,113.621,113.625,163399999.0
2006-05-02 01:17:00,113.623,113.623,113.613,113.616,260500000.0
2006-05-02 01:18:00,113.617,113.636,113.617,113.636,200100003.0
2006-05-02 01:19:00,113.637,113.652,113.637,113.65,170400000.0
2006-05-02 01:20:00,113.648,113.651,113.638,113.638,193899998.0
2006-05-02 01:21:00,113.639,113.643,113.634,113.643,112600002.0
2006-05-02 01:22:00,113.641,113.647,113.641,113.647,309900000.0
2006-05-02 01:23:00,113.652,113.667,113.648,113.657,266800000.0
2006-05-02 01:24:00,113.659,113.661,113.659,113.661,56200001.0
2006-05-02 01:25:00,113.658,113.658,113.642,113.647,152600000.0
2006-05-02 01:26:00,113.647,113.649,113.635,113.635,233700002.0
2006-05-02 01:27:00,113.643,113.643,113.63,113.637,180499997.0
2006-05-02 01:28:00,113.627,113.635,113.625,113.629,140499999.0
2006-05-02 01:29:00,113.616,113.616,113.6,113.606,150999998.0
2006-05-02 01:30:00,113.59,113.594,113.583,113.583,64700000.0
2006-05-02 01:31:00,113.579,113.585,113.571,113.577,262699996.0
2006-05-02 01:32:00,113.577,113.61,113.577,113.61,130899997.0
2006-05-02 01:33:00,113.604,113.617,113.604,113.617,110100003.0
2006-05-02 01:34:00,113.617,113.632,113.615,113.628,257900002.0
2006-05-02 01:35:00,113.633,113.655,113.633,113.655,178299999.0
2006-05-02 01:36:00,113.646,113.657,113.646,113.657,95799999.0
2006-05-02 01:37:00,113.664,113.685,113.664,113.677,284100000.0
2006-05-02 01:38:00,113.675,113.675,113.657,113.665,121300003.0
2006-05-02 01:39:00,113.657,113.673,113.657,113.66,169299997.0
2006-05-02 01:40:00,113.67,113.681,113.67,113.675,184000001.0
2006-05-02 01:41:00,113.688,113.702,113.686,113.702,255099998.0
2006-05-02 01:42:00,113.708,113.715,113.701,113.712,128200000.0
2006-05-02 01:43:00,113.717,113.738,113.717,113.738,280999999.0
2006-05-02 01:44:00,113.736,113.751,113.736,113.746,224200003.0
2006-05-02 01:45:00,113.743,113.744,113.733,113.744,213799998.0
2006-05-02 01:46:00,113.736,113.736,113.717,113.719,203199999.0
2006-05-02 01:47:00,113.715,113.721,113.704,113.704,201100001.0
2006-05-02 01:48:00,113.711,113.718,113.71,113.71,265599999.0
2006-05-02 01:49:00,113.717,113.723,113.717,113.723,245400004.0
2006-05-02 01:50:00,113.71,113.71,113.697,113.7,122699998.0
2006-05-02 01:51:00,113.704,113.704,113.694,113.701,206599998.0
2006-05-02 01:52:00,113.703,113.705,113.696,113.696,196699997.0
2006-05-02 01:53:00,113.7,113.705,113.695,113.705,189699998.0
2006-05-02 01:54:00,113.698,113.701,113.69,113.7,355699997.0
2006-05-02 01:55:00,113.7,113.7,113.684,113.696,189400001.0
2006-05-02 01:56:00,113.685,113.685,113.675,113.679,127999999.0
2006-05-02 01:57:00,113.675,113.686,113.672,113.682,268500001.0
2006-05-02 01:58:00,113.683,113.683,113.677,113.678,60500002.0
2006-05-02 01:59:00,113.678,113.678,113.658,113.658,441299993.0
2006-05-02 02:00:00,113.661,113.661,113.627,113.629,325399998.0
2006-05-02 02:01:00,113.632,113.655,113.632,113.655,228999999.0
2006-05-02 02:02:00,113.649,113.661,113.645,113.661,332599995.0
2006-05-02 02:03:00,113.658,113.675,113.653,113.658,186399998.0
2006-05-02 02:04:00,113.648,113.648,113.636,113.636,140499999.0
2006-05-02 02:05:00,113.64,113.645,113.64,113.64,172900002.0
2006-05-02 02:06:00,113.647,113.663,113.645,113.66,49500000.0
2006-05-02 02:07:00,113.664,113.677,113.663,113.663,321699999.0
2006-05-02 02:08:00,113.668,113.675,113.668,113.67,257600005.0
2006-05-02 02:09:00,113.673,113.673,113.652,113.657,177799996.0
2006-05-02 02:10:00,113.652,113.661,113.65,113.658,225000002.0
2006-05-02 02:11:00,113.658,113.661,113.652,113.652,130800000.0
2006-05-02 02:12:00,113.656,113.661,113.649,113.649,163600001.0
2006-05-02 02:13:00,113.643,113.662,113.643,113.648,341000001.0
2006-05-02 02:14:00,113.649,113.656,113.644,113.65,127899997.0
2006-05-02 02:15:00,113.652,113.658,113.651,113.658,250499996.0
2006-05-02 02:16:00,113.665,113.669,113.649,113.649,176499996.0
2006-05-02 02:17:00,113.642,113.648,113.635,113.648,160299996.0
2006-05-02 02:18:00,113.643,113.659,113.643,113.657,207300000.0
2006-05-02 02:19:00,113.661,113.672,113.658,113.662,241600003.0
2006-05-02 02:20:00,113.662,113.682,113.662,113.675,193700002.0
2006-05-02 02:21:00,113.673,113.711,113.67,113.711,121200000.0
2006-05-02 02:22:00,113.722,113.731,113.718,113.72,218900002.0
2006-05-02 02:23:00,113.723,113.731,113.719,113.72,295999991.0
2006-05-02 02:24:00,113.721,113.721,113.703,113.712,224299999.0
2006-05-02 02:25:00,113.717,113.728,113.709,113.723,152699999.0
2006-05-02 02:26:00,113.722,113.722,113.695,113.702,319100006.0
2006-05-02 02:27:00,113.697,113.73,113.694,113.73,229600006.0
2006-05-02 02:28:00,113.721,113.739,113.721,113.732,253600005.0
2006-05-02 02:29:00,113.737,113.749,113.737,113.743,256599996.0
2006-05-02 02:30:00,113.753,113.77,113.741,113.762,238000005.0
2006-05-02 02:31:00,113.767,113.77,113.759,113.759,266700001.0
2006-05-02 02:32:00,113.754,113.756,113.74,113.74,285500003.0
2006-05-02 02:33:00,113.737,113.738,113.711,113.711,220400001.0
2006-05-02 02:34:00,113.708,113.711,113.682,113.682,246700000.0
2006-05-02 02:35:00,113.681,113.714,113.681,113.71,343399999.0
2006-05-02 02:36:00,113.706,113.71,113.693,113.71,179000003.0
2006-05-02 02:37:00,113.721,113.729,113.721,113.729,23900000.0
2006-05-02 02:38:00,113.737,113.76,113.73,113.76,238499999.0
2006-05-02 02:39:00,113.751,113.751,113.745,113.746,189700003.0
2006-05-02 02:40:00,113.752,113.753,113.745,113.75,335800000.0
2006-05-02 02:41:00,113.757,113.757,113.735,113.735,143800002.0
2006-05-02 02:42:00,113.727,113.747,113.727,113.741,270799996.0
2006-05-02 02:43:00,113.747,113.747,113.729,113.729,149700003.0
2006-05-02 02:44:00,113.725,113.725,113.718,113.725,121400000.0
2006-05-02 02:45:00,113.72,113.734,113.72,113.728,337400002.0
2006-05-02 02:46:00,113.736,113.743,113.736,113.743,208699997.0
2006-05-02 02:47:00,113.742,113.752,113.741,113.75,243300001.0
2006-05-02 02:48:00,113.75,113.761,113.741,113.749,241400003.0
2006-05-02 02:49:00,113.748,113.774,113.743,113.774,199100000.0
2006-05-02 02:50:00,113.766,113.768,113.757,113.768,295799993.0
2006-05-02 02:51:00,113.771,113.771,113.752,113.752,224900001.0
2006-05-02 02:52:00,113.752,113.753,113.74,113.745,345200002.0
2006-05-02 02:53:00,113.752,113.76,113.749,113.756,181500001.0
2006-05-02 02:54:00,113.758,113.768,113.758,113.764,157200005.0
2006-05-02 02:55:00,113.754,113.754,113.708,113.713,89300000.0
2006-05-02 02:56:00,113.699,113.701,113.687,113.69,190899997.0
2006-05-02 02:57:00,113.683,113.691,113.678,113.683,201499996.0
2006-05-02 02:58:00,113.7,113.71,113.7,113.705,118300000.0
2006-05-02 02:59:00,113.708,113.711,113.703,113.705,258600002.0
2006-05-02 03:00:00,113.702,113.706,113.696,113.699,296699997.0
2006-05-02 03:01:00,113.69,113.69,113.658,113.659,271099999.0
2006-05-02 03:02:00,113.647,113.647,113.614,113.614,208600000.0
2006-05-02 03:03:00,113.617,113.636,113.617,113.631,172399998.0
2006-05-02 03:04:00,113.626,113.643,113.626,113.643,361399997.0
2006-05-02 03:05:00,113.64,113.64,113.62,113.62,218900007.0
2006-05-02 03:06:00,113.626,113.626,113.616,113.624,204500002.0
2006-05-02 03:07:00,113.617,113.624,113.61,113.624,293900000.0
2006-05-02 03:08:00,113.626,113.644,113.626,113.638,259399994.0
2006-05-02 03:09:00,113.642,113.651,113.64,113.647,323299997.0
2006-05-02 03:10:00,113.648,113.651,113.645,113.649,222600000.0
2006-05-02 03:11:00,113.646,113.652,113.64,113.64,387799991.0
2006-05-02 03:12:00,113.639,113.639,113.632,113.637,75299999.0
2006-05-02 03:13:00,113.64,113.64,113.619,113.634,234400004.0
2006-05-02 03:14:00,113.628,113.628,113.618,113.618,65599999.0
2006-05-02 03:15:00,113.613,113.613,113.596,113.597,367400003.0
2006-05-02 03:16:00,113.588,113.596,113.584,113.588,171599999.0
2006-05-02 03:17:00,113.582,113.59,113.576,113.585,262099996.0
2006-05-02 03:18:00,113.581,113.581,113.551,113.551,194599999.0
2006-05-02 03:19:00,113.553,113.576,113.553,113.566,256899999.0
2006-05-02 03:20:00,113.568,113.582,113.564,113.578,242800003.0
2006-05-02 03:21:00,113.583,113.598,113.578,113.598,61100000.0
2006-05-02 03:22:00,113.61,113.616,113.608,113.608,171700001.0
2006-05-02 03:23:00,113.602,113.616,113.602,113.616,182200002.0
2006-05-02 03:24:00,113.624,113.633,113.616,113.633,190200000.0
2006-05-02 03:25:00,113.638,113.648,113.631,113.631,178999997.0
2006-05-02 03:26:00,113.643,113.643,113.63,113.637,160700004.0
2006-05-02 03:27:00,113.642,113.642,113.626,113.633,279400000.0
2006-05-02 03:28:00,113.633,113.633,113.613,113.631,264399999.0
2006-05-02 03:29:00,113.63,113.63,113.617,113.62,78200001.0
2006-05-02 03:30:00,113.609,113.629,113.609,113.609,315099995.0
2006-05-02 03:31:00,113.61,113.619,113.61,113.611,135400002.0
2006-05-02 03:32:00,113.611,113.621,113.611,113.611,163500000.0
2006-05-02 03:33:00,113.616,113.621,113.601,113.617,150499999.0
2006-05-02 03:34:00,113.626,113.63,113.615,113.627,460099996.0
2006-05-02 03:35:00,113.627,113.639,113.627,113.633,361899995.0
2006-05-02 03:36:00,113.63,113.643,113.629,113.643,179599998.0
2006-05-02 03:37:00,113.636,113.64,113.633,113.637,162500001.0
2006-05-02 03:38:00,113.642,113.642,113.628,113.637,127800001.0
2006-05-02 03:39:00,113.642,113.653,113.639,113.653,106500001.0
2006-05-02 03:40:00,113.655,113.658,113.645,113.655,166599997.0
2006-05-02 03:41:00,113.647,113.653,113.642,113.653,166500003.0
2006-05-02 03:42:00,113.647,113.647,113.629,113.633,156700002.0
2006-05-02 03:43:00,113.63,113.632,113.622,113.629,171300001.0
2006-05-02 03:44:00,113.638,113.651,113.628,113.651,276600001.0
2006-05-02 03:45:00,113.652,113.654,113.639,113.653,350500000.0
2006-05-02 03:46:00,113.655,113.664,113.647,113.655,150199997.0
2006-05-02 03:47:00,113.662,113.662,113.645,113.645,58499999.0
2006-05-02 03:48:00,113.65,113.658,113.65,113.656,156399996.0
2006-05-02 03:49:00,113.651,113.651,113.63,113.63,136000000.0
2006-05-02 03:50:00,113.639,113.645,113.624,113.631,266500000.0
2006-05-02 03:51:00,113.628,113.629,113.614,113.619,292399998.0
2006-05-02 03:52:00,113.613,113.631,113.613,113.631,186599998.0
2006-05-02 03:53:00,113.627,113.627,113.619,113.619,102099997.0
2006-05-02 03:54:00,113.619,113.631,113.619,113.628,261800003.0
2006-05-02 03:55:00,113.623,113.625,113.618,113.62,283400000.0
2006-05-02 03:56:00,113.62,113.627,113.62,113.625,145299999.0
2006-05-02 03:57:00,113.62,113.63,113.62,113.63,143500000.0
2006-05-02 03:58:00,113.627,113.635,113.627,113.635,249700005.0
2006-05-02 03:59:00,113.635,113.635,113.625,113.625,427499990.0
2006-05-02 04:00:00,113.623,113.631,113.623,113.628,64200000.0
2006-05-02 04:01:00,113.62,113.625,113.617,113.623,392299988.0
2006-05-02 04:02:00,113.613,113.613,113.612,113.612,4900000.0
2006-05-02 04:03:00,113.6,113.6,113.6,113.6,154000000.0
2006-05-02 04:04:00,113.603,113.603,113.59,113.603,260199994.0
2006-05-02 04:05:00,113.605,113.605,113.598,113.6,346700001.0
2006-05-02 04:06:00,113.605,113.605,113.597,113.605,417500000.0
2006-05-02 04:07:00,113.605,113.612,113.598,113.602,291899999.0
2006-05-02 04:08:00,113.6,113.612,113.595,113.612,292400007.0
2006-05-02 04:09:00,113.613,113.613,113.603,113.606,170600000.0
2006-05-02 04:10:00,113.606,113.606,113.591,113.605,313500000.0
2006-05-02 04:11:00,113.598,113.598,113.592,113.592,192800003.0
2006-05-02 04:12:00,113.595,113.597,113.59,113.597,292700007.0
2006-05-02 04:13:00,113.595,113.595,113.587,113.595,17800000.0
2006-05-02 04:14:00,113.595,113.598,113.58,113.58,197400001.0
2006-05-02 04:15:00,113.572,113.572,113.553,113.557,183599999.0
2006-05-02 04:16:00,113.551,113.562,113.551,113.557,224199995.0
2006-05-02 04:17:00,113.548,113.554,113.541,113.554,253400000.0
2006-05-02 04:18:00,113.539,113.539,113.526,113.535,100800001.0
2006-05-02 04:19:00,113.535,113.535,113.528,113.535,284399999.0
2006-05-02 04:20:00,113.532,113.532,113.522,113.53,119599999.0
2006-05-02 04:21:00,113.534,113.548,113.534,113.547,59400000.0
2006-05-02 04:22:00,113.553,113.553,113.545,113.545,189399994.0
2006-05-02 04:23:00,113.548,113.554,113.545,113.554,185399999.0
2006-05-02 04:24:00,113.551,113.571,113.551,113.571,296899999.0
2006-05-02 04:25:00,113.573,113.597,113.573,113.595,427800001.0
2006-05-02 04:26:00,113.586,113.591,113.58,113.591,277300004.0
2006-05-02 04:27:00,113.591,113.609,113.591,113.592,301199999.0
2006-05-02 04:28:00,113.596,113.601,113.596,113.598,179199999.0
2006-05-02 04:29:00,113.596,113.599,113.596,113.599,12800000.0
2006-05-02 04:30:00,113.592,113.611,113.592,113.608,384999994.0
2006-05-02 04:31:00,113.61,113.614,113.605,113.608,169099999.0
2006-05-02 04:32:00,113.602,113.613,113.602,113.608,193100001.0
2006-05-02 04:33:00,113.61,113.615,113.61,113.615,270199997.0
2006-05-02 04:34:00,113.607,113.615,113.607,113.615,189000000.0
2006-05-02 04:35:00,113.61,113.61,113.594,113.606,158999998.0
2006-05-02 04:36:00,113.599,113.602,113.599,113.599,36000001.0
2006-05-02 04:37:00,113.59,113.595,113.587,113.588,236099995.0
2006-05-02 04:38:00,113.595,113.595,113.59,113.595,284300002.0
2006-05-02 04:39:00,113.593,113.593,113.59,113.59,101299998.0
2006-05-02 04:40:00,113.591,113.591,113.584,113.584,51399999.0
2006-05-02 04:41:00,113.576,113.587,113.574,113.574,291300003.0
2006-05-02 04:42:00,113.575,113.575,113.567,113.568,202800002.0
2006-05-02 04:43:00,113.585,113.585,113.583,113.583,55599998.0
2006-05-02 04:44:00,113.589,113.589,113.577,113.58,120799999.0
2006-05-02 04:45:00,113.585,113.588,113.572,113.585,169699999.0
2006-05-02 04:46:00,113.587,113.595,113.587,113.589,338699997.0
2006-05-02 04:47:00,113.597,113.604,113.593,113.604,173700000.0
2006-05-02 04:48:00,113.608,113.61,113.592,113.603,298100001.0
2006-05-02 04:49:00,113.605,113.617,113.591,113.615,364200001.0
2006-05-02 04:50:00,113.621,113.636,113.621,113.634,150099999.0
2006-05-02 04:51:00,113.635,113.635,113.624,113.63,206500000.0
2006-05-02 04:52:00,113.633,113.633,113.613,113.613,145400002.0
2006-05-02 04:53:00,113.616,113.619,113.606,113.606,178500003.0
2006-05-02 04:54:00,113.615,113.615,113.608,113.615,293200002.0
2006-05-02 04:55:00,113.619,113.624,113.617,113.617,135800004.0
2006-05-02 04:56:00,113.617,113.631,113.617,113.629,136599998.0
2006-05-02 04:57:00,113.625,113.635,113.625,113.635,228699998.0
2006-05-02 04:58:00,113.629,113.632,113.629,113.632,92599998.0
2006-05-02 04:59:00,113.627,113.632,113.625,113.632,151099997.0
2006-05-02 05:00:00,113.635,113.635,113.63,113.635,209399999.0
2006-05-02 05:01:00,113.63,113.635,113.625,113.635,183899998.0
2006-05-02 05:02:00,113.627,113.635,113.627,113.635,154500000.0
2006-05-02 05:03:00,113.635,113.635,113.625,113.63,96200001.0
2006-05-02 05:04:00,113.635,113.635,113.627,113.63,111700003.0
2006-05-02 05:05:00,113.633,113.635,113.628,113.633,270399995.0
2006-05-02 05:06:00,113.637,113.645,113.628,113.64,309900001.0
2006-05-02 05:07:00,113.645,113.645,113.64,113.64,54999998.0
2006-05-02 05:08:00,113.637,113.668,113.637,113.668,127799998.0
2006-05-02 05:09:00,113.668,113.675,113.661,113.667,358299993.0
2006-05-02 05:10:00,113.667,113.669,113.662,113.662,112100001.0
2006-05-02 05:11:00,113.662,113.67,113.657,113.667,183199995.0
2006-05-02 05:12:00,113.661,113.673,113.661,113.673,222999995.0
2006-05-02 05:13:00,113.673,113.673,113.663,113.673,201499997.0
2006-05-02 05:14:00,113.673,113.673,113.667,113.67,139200001.0
2006-05-02 05:15:00,113.664,113.672,113.66,113.665,206800000.0
2006-05-02 05:16:00,113.663,113.668,113.646,113.649,327300000.0
2006-05-02 05:17:00,113.647,113.648,113.638,113.638,239400001.0
2006-05-02 05:18:00,113.62,113.62,113.597,113.606,206900000.0
2006-05-02 05:19:00,113.604,113.621,113.604,113.607,314099995.0
2006-05-02 05:20:00,113.616,113.616,113.603,113.608,115400000.0
2006-05-02 05:21:00,113.613,113.615,113.608,113.615,388400003.0
2006-05-02 05:22:00,113.611,113.622,113.607,113.622,165300000.0
2006-05-02 05:23:00,113.622,113.631,113.62,113.626,176600002.0
2006-05-02 05:24:00,113.627,113.627,113.623,113.623,242600002.0
2006-05-02 05:25:00,113.62,113.627,113.615,113.622,270100004.0
2006-05-02 05:26:00,113.609,113.63,113.609,113.62,173800000.0
2006-05-02 05:27:00,113.623,113.623,113.618,113.618,32100001.0
2006-05-02 05:28:00,113.62,113.625,113.62,113.625,168300001.0
2006-05-02 05:29:00,113.623,113.623,113.62,113.62,28500001.0
2006-05-02 05:30:00,113.627,113.633,113.623,113.633,266599998.0
2006-05-02 05:31:00,113.627,113.631,113.622,113.622,215399998.0
2006-05-02 05:32:00,113.617,113.632,113.617,113.632,478800001.0
2006-05-02 05:33:00,113.633,113.633,113.622,113.627,343600003.0
2006-05-02 05:34:00,113.62,113.633,113.62,113.63,317200003.0
2006-05-02 05:35:00,113.632,113.632,113.623,113.628,316799995.0
2006-05-02 05:36:00,113.635,113.635,113.623,113.623,151900002.0
2006-05-02 05:37:00,113.629,113.634,113.627,113.634,155699998.0
2006-05-02 05:38:00,113.635,113.635,113.625,113.635,233099997.0
2006-05-02 05:39:00,113.633,113.639,113.631,113.639,222600005.0
2006-05-02 05:40:00,113.643,113.643,113.63,113.643,241800004.0
2006-05-02 05:41:00,113.641,113.641,113.623,113.623,182000001.0
2006-05-02 05:42:00,113.622,113.628,113.62,113.622,182300004.0
2006-05-02 05:43:00,113.627,113.643,113.627,113.643,346800005.0
2006-05-02 05:44:00,113.635,113.64,113.625,113.637,233800002.0
2006-05-02 05:45:00,113.642,113.643,113.631,113.643,348299995.0
2006-05-02 05:46:00,113.646,113.65,113.643,113.646,320200003.0
2006-05-02 05:47:00,113.64,113.645,113.64,113.645,231399999.0
2006-05-02 05:48:00,113.645,113.645,113.64,113.645,44400000.0
2006-05-02 05:49:00,113.643,113.645,113.635,113.64,280000000.0
2006-05-02 05:50:00,113.647,113.649,113.637,113.643,289400000.0
2006-05-02 05:51:00,113.643,113.643,113.638,113.643,136099999.0
2006-05-02 05:52:00,113.645,113.649,113.641,113.641,92800002.0
2006-05-02 05:53:00,113.635,113.647,113.635,113.647,256800000.0
2006-05-02 05:54:00,113.649,113.654,113.643,113.654,305199997.0
2006-05-02 05:55:00,113.653,113.653,113.64,113.651,208900001.0
2006-05-02 05:56:00,113.652,113.652,113.639,113.641,119199999.0
2006-05-02 05:57:00,113.64,113.643,113.64,113.64,139300002.0
2006-05-02 05:58:00,113.642,113.642,113.627,113.627,476800001.0
2006-05-02 05:59:00,113.63,113.635,113.625,113.634,236799993.0
2006-05-02 06:00:00,113.63,113.636,113.625,113.627,150300002.0
2006-05-02 06:01:00,113.632,113.642,113.621,113.621,199799996.0
2006-05-02 06:02:00,113.627,113.635,113.623,113.627,364799998.0
2006-05-02 06:03:00,113.62,113.64,113.62,113.64,212300000.0
2006-05-02 06:04:00,113.637,113.637,113.623,113.623,204299998.0
2006-05-02 06:05:00,113.628,113.631,113.621,113.625,327799997.0
2006-05-02 06:06:00,113.629,113.633,113.62,113.633,430100008.0
2006-05-02 06:07:00,113.632,113.634,113.632,113.634,136199997.0
2006-05-02 06:08:00,113.645,113.645,113.638,113.645,278399991.0
2006-05-02 06:09:00,113.645,113.645,113.645,113.645,166100001.0
2006-05-02 06:10:00,113.641,113.641,113.632,113.632,113900002.0
2006-05-02 06:11:00,113.626,113.64,113.626,113.64,297400007.0
2006-05-02 06:12:00,113.635,113.645,113.635,113.645,313799999.0
2006-05-02 06:13:00,113.645,113.655,113.645,113.655,196199999.0
2006-05-02 06:14:00,113.659,113.663,113.654,113.659,194999997.0
2006-05-02 06:15:00,113.659,113.668,113.656,113.66,294999996.0
2006-05-02 06:16:00,113.667,113.673,113.66,113.673,179199998.0
2006-05-02 06:17:00,113.68,113.688,113.68,113.687,153300002.0
2006-05-02 06:18:00,113.677,113.677,113.667,113.669,215500001.0
2006-05-02 06:19:00,113.672,113.672,113.664,113.664,30200000.0
2006-05-02 06:20:00,113.657,113.665,113.657,113.665,283500005.0
2006-05-02 06:21:00,113.663,113.667,113.657,113.665,165700002.0
2006-05-02 06:22:00,113.667,113.676,113.667,113.676,96100000.0
2006-05-02 06:23:00,113.681,113.69,113.671,113.69,163200001.0
2006-05-02 06:24:00,113.69,113.694,113.686,113.688,397100003.0
2006-05-02 06:25:00,113.687,113.693,113.682,113.682,345799999.0
2006-05-02 06:26:00,113.688,113.697,113.683,113.687,267200006.0
2006-05-02 06:27:00,113.695,113.695,113.685,113.695,121999996.0
2006-05-02 06:28:00,113.692,113.701,113.692,113.7,213600003.0
2006-05-02 06:29:00,113.702,113.712,113.701,113.707,241500000.0
2006-05-02 06:30:00,113.706,113.709,113.697,113.709,89500000.0
2006-05-02 06:31:00,113.706,113.721,113.706,113.718,173799997.0
2006-05-02 06:32:00,113.72,113.72,113.701,113.716,206600002.0
2006-05-02 06:33:00,113.717,113.719,113.704,113.704,139500001.0
2006-05-02 06:34:00,113.703,113.722,113.703,113.711,330699997.0
2006-05-02 06:35:00,113.715,113.718,113.71,113.718,266300003.0
2006-05-02 06:36:00,113.716,113.716,113.703,113.703,48000000.0
2006-05-02 06:37:00,113.703,113.711,113.696,113.698,206100000.0
2006-05-02 06:38:00,113.692,113.699,113.684,113.694,202799997.0
2006-05-02 06:39:00,113.691,113.691,113.68,113.68,299900004.0
2006-05-02 06:40:00,113.688,113.689,113.685,113.687,162199998.0
2006-05-02 06:41:00,113.686,113.693,113.685,113.688,285599994.0
2006-05-02 06:42:00,113.69,113.695,113.687,113.695,176500002.0
2006-05-02 06:43:00,113.698,113.71,113.698,113.71,239700005.0
2006-05-02 06:44:00,113.713,113.717,113.707,113.717,155500001.0
2006-05-02 06:45:00,113.71,113.71,113.694,113.697,274199996.0
2006-05-02 06:46:00,113.707,113.707,113.701,113.706,175399997.0
2006-05-02 06:47:00,113.701,113.716,113.701,113.706,174700001.0
2006-05-02 06:48:00,113.703,113.703,113.69,113.698,269199998.0
2006-05-02 06:49:00,113.706,113.712,113.701,113.71,329199999.0
2006-05-02 06:50:00,113.72,113.723,113.713,113.72,309500007.0
2006-05-02 06:51:00,113.727,113.734,113.723,113.727,289799999.0
2006-05-02 06:52:00,113.732,113.74,113.72,113.735,410300004.0
2006-05-02 06:53:00,113.729,113.731,113.713,113.713,165500001.0
2006-05-02 06:54:00,113.716,113.724,113.716,113.724,181900003.0
2006-05-02 06:55:00,113.718,113.722,113.714,113.718,159500000.0
2006-05-02 06:56:00,113.718,113.722,113.712,113.713,99400000.0
2006-05-02 06:57:00,113.715,113.715,113.707,113.712,86700001.0
2006-05-02 06:58:00,113.707,113.707,113.7,113.702,216199997.0
2006-05-02 06:59:00,113.705,113.705,113.697,113.705,101399998.0
2006-05-02 07:00:00,113.703,113.707,113.692,113.7,415599999.0
2006-05-02 07:01:00,113.698,113.7,113.691,113.691,246200002.0
2006-05-02 07:02:00,113.688,113.688,113.682,113.682,101400003.0
2006-05-02 07:03:00,113.675,113.683,113.667,113.674,415400003.0
2006-05-02 07:04:00,113.677,113.677,113.663,113.669,197999998.0
2006-05-02 07:05:00,113.669,113.673,113.658,113.673,322600001.0
2006-05-02 07:06:00,113.667,113.674,113.664,113.67,186100003.0
2006-05-02 07:07:00,113.678,113.678,113.67,113.675,231000003.0
2006-05-02 07:08:00,113.664,113.675,113.664,113.673,243200001.0
2006-05-02 07:09:00,113.677,113.683,113.673,113.673,234200004.0
2006-05-02 07:10:00,113.668,113.684,113.668,113.677,289700005.0
2006-05-02 07:11:00,113.683,113.683,113.667,113.67,276100004.0
2006-05-02 07:12:00,113.672,113.672,113.664,113.671,168700005.0
2006-05-02 07:13:00,113.672,113.681,113.667,113.669,119399996.0
2006-05-02 07:14:00,113.668,113.672,113.664,113.664,300200003.0
2006-05-02 07:15:00,113.666,113.673,113.66,113.673,106700003.0
2006-05-02 07:16:00,113.665,113.668,113.665,113.668,43099999.0
2006-05-02 07:17:00,113.672,113.672,113.666,113.67,160900002.0
2006-05-02 07:18:00,113.68,113.689,113.679,113.688,184799999.0
2006-05-02 07:19:00,113.69,113.691,113.684,113.684,121300001.0
2006-05-02 07:20:00,113.691,113.692,113.678,113.692,200700003.0
2006-05-02 07:21:00,113.691,113.691,113.684,113.687,121499997.0
2006-05-02 07:22:00,113.681,113.693,113.68,113.693,181199998.0
2006-05-02 07:23:00,113.686,113.688,113.682,113.688,183999998.0
2006-05-02 07:24:00,113.688,113.695,113.681,113.682,305600000.0
2006-05-02 07:25:00,113.678,113.685,113.677,113.685,169899998.0
2006-05-02 07:26:00,113.678,113.683,113.673,113.678,259200001.0
2006-05-02 07:27:00,113.683,113.706,113.683,113.704,263900001.0
2006-05-02 07:28:00,113.717,113.721,113.713,113.717,225500004.0
2006-05-02 07:29:00,113.72,113.723,113.71,113.723,116499997.0
2006-05-02 07:30:00,113.72,113.725,113.718,113.718,165000001.0
2006-05-02 07:31:00,113.727,113.733,113.719,113.733,263600002.0
2006-05-02 07:32:00,113.73,113.739,113.724,113.726,520399997.0
2006-05-02 07:33:00,113.724,113.73,113.72,113.727,192400000.0
2006-05-02 07:34:00,113.728,113.737,113.721,113.728,235900004.0
2006-05-02 07:35:00,113.718,113.729,113.718,113.72,214600001.0
2006-05-02 07:36:00,113.723,113.723,113.711,113.717,156599998.0
2006-05-02 07:37:00,113.712,113.732,113.712,113.732,231800000.0
2006-05-02 07:38:00,113.731,113.742,113.727,113.742,146600000.0
2006-05-02 07:39:00,113.738,113.746,113.738,113.738,263100003.0
2006-05-02 07:40:00,113.739,113.739,113.728,113.728,251800003.0
2006-05-02 07:41:00,113.732,113.743,113.732,113.743,113600004.0
2006-05-02 07:42:00,113.74,113.743,113.737,113.737,72499999.0
2006-05-02 07:43:00,113.74,113.74,113.725,113.735,157600003.0
2006-05-02 07:44:00,113.73,113.731,113.715,113.715,180000002.0
2006-05-02 07:45:00,113.71,113.722,113.709,113.722,214800004.0
2006-05-02 07:46:00,113.722,113.722,113.715,113.72,171699997.0
2006-05-02 07:47:00,113.722,113.744,113.722,113.732,250999998.0
2006-05-02 07:48:00,113.734,113.748,113.734,113.735,378499999.0
2006-05-02 07:49:00,113.738,113.759,113.735,113.75,377299995.0
2006-05-02 07:50:00,113.752,113.757,113.739,113.745,85999999.0
2006-05-02 07:51:00,113.759,113.761,113.759,113.761,9500000.0
2006-05-02 07:52:00,113.759,113.761,113.755,113.757,216399997.0
2006-05-02 07:53:00,113.75,113.75,113.735,113.746,269400006.0
2006-05-02 07:54:00,113.749,113.751,113.74,113.745,145199997.0
2006-05-02 07:55:00,113.74,113.74,113.721,113.727,438800000.0
2006-05-02 07:56:00,113.735,113.753,113.731,113.748,179200000.0
2006-05-02 07:57:00,113.756,113.756,113.736,113.752,230099997.0
2006-05-02 07:58:00,113.753,113.762,113.75,113.762,211100006.0
2006-05-02 07:59:00,113.759,113.759,113.745,113.749,169100004.0
2006-05-02 08:00:00,113.754,113.756,113.754,113.756,40700001.0
2006-05-02 08:01:00,113.758,113.766,113.751,113.751,308699997.0
2006-05-02 08:02:00,113.75,113.75,113.735,113.738,155500001.0
2006-05-02 08:03:00,113.739,113.746,113.739,113.746,189099998.0
2006-05-02 08:04:00,113.748,113.754,113.741,113.742,196800004.0
2006-05-02 08:05:00,113.75,113.753,113.738,113.738,290900003.0
2006-05-02 08:06:00,113.738,113.754,113.737,113.737,343399999.0
2006-05-02 08:07:00,113.738,113.738,113.73,113.73,345199997.0
2006-05-02 08:08:00,113.732,113.732,113.72,113.72,73899998.0
2006-05-02 08:09:00,113.723,113.723,113.71,113.717,244799995.0
2006-05-02 08:10:00,113.712,113.714,113.684,113.684,273499997.0
2006-05-02 08:11:00,113.682,113.69,113.676,113.685,202499998.0
2006-05-02 08:12:00,113.681,113.701,113.681,113.701,404900001.0
2006-05-02 08:13:00,113.707,113.709,113.701,113.703,299399994.0
2006-05-02 08:14:00,113.698,113.709,113.696,113.706,142599999.0
2006-05-02 08:15:00,113.711,113.711,113.698,113.701,228099997.0
2006-05-02 08:16:00,113.698,113.698,113.686,113.689,163300000.0
2006-05-02 08:17:00,113.687,113.69,113.687,113.688,189499996.0
2006-05-02 08:18:00,113.694,113.694,113.685,113.687,369900001.0
2006-05-02 08:19:00,113.68,113.693,113.68,113.693,199200005.0
2006-05-02 08:20:00,113.693,113.707,113.693,113.707,235400006.0
2006-05-02 08:21:00,113.709,113.713,113.703,113.713,227900005.0
2006-05-02 08:22:00,113.718,113.718,113.71,113.712,180600000.0
2006-05-02 08:23:00,113.706,113.709,113.706,113.709,58000000.0
2006-05-02 08:24:00,113.705,113.705,113.697,113.7,299400003.0
2006-05-02 08:25:00,113.706,113.706,113.694,113.703,241199999.0
2006-05-02 08:26:00,113.705,113.71,113.705,113.705,222800004.0
2006-05-02 08:27:00,113.708,113.713,113.705,113.713,209400002.0
2006-05-02 08:28:00,113.708,113.719,113.703,113.703,190600001.0
2006-05-02 08:29:00,113.698,113.698,113.683,113.688,171800002.0
2006-05-02 08:30:00,113.689,113.706,113.689,113.706,88800002.0
2006-05-02 08:31:00,113.711,113.714,113.7,113.7,353800005.0
2006-05-02 08:32:00,113.705,113.705,113.697,113.7,105499999.0
2006-05-02 08:33:00,113.71,113.72,113.706,113.716,225200001.0
2006-05-02 08:34:00,113.736,113.766,113.736,113.758,142599998.0
2006-05-02 08:35:00,113.763,113.768,113.76,113.768,196199998.0
2006-05-02 08:36:00,113.762,113.768,113.76,113.767,143300003.0
2006-05-02 08:37:00,113.768,113.768,113.745,113.749,200400001.0
2006-05-02 08:38:00,113.75,113.753,113.75,113.753,118900000.0
2006-05-02 08:39:00,113.748,113.753,113.745,113.749,115600001.0
2006-05-02 08:40:00,113.756,113.767,113.754,113.764,149700001.0
2006-05-02 08:41:00,113.772,113.781,113.77,113.778,197300001.0
2006-05-02 08:42:00,113.78,113.833,113.779,113.833,248700000.0
2006-05-02 08:43:00,113.85,113.857,113.842,113.848,155500000.0
2006-05-02 08:44:00,113.837,113.839,113.824,113.824,332200003.0
2006-05-02 08:45:00,113.818,113.84,113.818,113.84,244500005.0
2006-05-02 08:46:00,113.837,113.837,113.826,113.829,148200002.0
2006-05-02 08:47:00,113.842,113.885,113.842,113.86,171000003.0
2006-05-02 08:48:00,113.853,113.866,113.853,113.86,347299999.0
2006-05-02 08:49:00,113.86,113.865,113.849,113.849,285799997.0
2006-05-02 08:50:00,113.843,113.843,113.827,113.837,229299996.0
2006-05-02 08:51:00,113.843,113.853,113.843,113.85,131299997.0
2006-05-02 08:52:00,113.854,113.871,113.845,113.869,225100002.0
2006-05-02 08:53:00,113.881,113.906,113.881,113.905,218299994.0
2006-05-02 08:54:00,113.917,113.919,113.899,113.919,278799999.0
2006-05-02 08:55:00,113.92,113.937,113.901,113.901,139900000.0
2006-05-02 08:56:00,113.882,113.951,113.882,113.951,223600003.0
2006-05-02 08:57:00,113.977,113.992,113.932,113.932,185799994.0
2006-05-02 08:58:00,113.898,113.898,113.869,113.874,252199994.0
2006-05-02 08:59:00,113.868,113.892,113.856,113.892,309800003.0
2006-05-02 09:00:00,113.914,113.921,113.9,113.911,429700003.0
2006-05-02 09:01:00,113.93,113.94,113.93,113.937,214999997.0
2006-05-02 09:02:00,113.946,113.962,113.933,113.935,302600002.0
2006-05-02 09:03:00,113.931,113.931,113.909,113.909,102199999.0
2006-05-02 09:04:00,113.92,113.92,113.912,113.915,180400001.0
2006-05-02 09:05:00,113.928,113.95,113.928,113.95,217200002.0
2006-05-02 09:06:00,113.938,113.978,113.938,113.97,192500000.0
2006-05-02 09:07:00,113.967,113.967,113.937,113.937,269999999.0
2006-05-02 09:08:00,113.932,113.938,113.93,113.935,156400000.0
2006-05-02 09:09:00,113.945,113.958,113.936,113.958,380799996.0
2006-05-02 09:10:00,113.954,113.972,113.943,113.943,302700004.0
2006-05-02 09:11:00,113.946,113.952,113.943,113.944,183799999.0
2006-05-02 09:12:00,113.934,113.934,113.915,113.915,346100003.0
2006-05-02 09:13:00,113.903,113.903,113.874,113.886,306500000.0
2006-05-02 09:14:00,113.889,113.889,113.87,113.87,128499997.0
2006-05-02 09:15:00,113.866,113.871,113.851,113.851,329800000.0
2006-05-02 09:16:00,113.833,113.833,113.82,113.821,273799999.0
2006-05-02 09:17:00,113.81,113.832,113.805,113.832,121099999.0
2006-05-02 09:18:00,113.836,113.836,113.823,113.825,264399999.0
2006-05-02 09:19:00,113.826,113.836,113.822,113.822,330400004.0
2006-05-02 09:20:00,113.807,113.807,113.779,113.78,157100005.0
2006-05-02 09:21:00,113.787,113.797,113.782,113.782,252199996.0
2006-05-02 09:22:00,113.787,113.81,113.787,113.81,299299996.0
2006-05-02 09:23:00,113.81,113.81,113.785,113.785,222700003.0
2006-05-02 09:24:00,113.789,113.806,113.789,113.806,186500000.0
2006-05-02 09:25:00,113.811,113.811,113.8,113.805,260199998.0
2006-05-02 09:26:00,113.81,113.81,113.801,113.805,256500001.0
2006-05-02 09:27:00,113.819,113.855,113.819,113.853,251800001.0
2006-05-02 09:28:00,113.857,113.909,113.856,113.909,199699998.0
2006-05-02 09:29:00,113.916,113.935,113.916,113.935,148800003.0
2006-05-02 09:30:00,113.942,113.951,113.936,113.946,179499999.0
2006-05-02 09:31:00,113.943,113.943,113.907,113.907,190699996.0
2006-05-02 09:32:00,113.911,113.913,113.902,113.913,192599992.0
2006-05-02 09:33:00,113.908,113.919,113.908,113.912,261899998.0
2006-05-02 09:34:00,113.904,113.908,113.899,113.899,171800001.0
2006-05-02 09:35:00,113.894,113.894,113.881,113.885,200399997.0
2006-05-02 09:36:00,113.881,113.881,113.854,113.854,122199999.0
2006-05-02 09:37:00,113.852,113.852,113.837,113.845,224199999.0
2006-05-02 09:38:00,113.847,113.847,113.828,113.83,297400000.0
2006-05-02 09:39:00,113.813,113.813,113.801,113.801,78800000.0
2006-05-02 09:40:00,113.807,113.818,113.806,113.815,370799992.0
2006-05-02 09:41:00,113.812,113.812,113.796,113.797,272600003.0
2006-05-02 09:42:00,113.784,113.784,113.759,113.759,84400001.0
2006-05-02 09:43:00,113.762,113.768,113.756,113.756,331600003.0
2006-05-02 09:44:00,113.75,113.774,113.743,113.767,378300003.0
2006-05-02 09:45:00,113.772,113.772,113.768,113.77,67500002.0
2006-05-02 09:46:00,113.766,113.766,113.742,113.753,341999994.0
2006-05-02 09:47:00,113.761,113.777,113.758,113.775,316399999.0
2006-05-02 09:48:00,113.767,113.777,113.765,113.777,244300002.0
2006-05-02 09:49:00,113.768,113.798,113.768,113.787,424000004.0
2006-05-02 09:50:00,113.78,113.8,113.777,113.8,203300001.0
2006-05-02 09:51:00,113.803,113.824,113.797,113.821,317100002.0
2006-05-02 09:52:00,113.817,113.82,113.8,113.802,127200000.0
2006-05-02 09:53:00,113.797,113.799,113.79,113.79,143300002.0
2006-05-02 09:54:00,113.794,113.812,113.794,113.805,176299995.0
2006-05-02 09:55:00,113.816,113.817,113.802,113.802,329299998.0
2006-05-02 09:56:00,113.803,113.809,113.802,113.805,88800001.0
2006-05-02 09:57:00,113.802,113.817,113.802,113.817,167200000.0
2006-05-02 09:58:00,113.82,113.82,113.813,113.815,143900000.0
2006-05-02 09:59:00,113.809,113.809,113.793,113.799,204800001.0
2006-05-02 10:00:00,113.8,113.808,113.796,113.801,167599999.0
2006-05-02 10:01:00,113.806,113.806,113.789,113.79,134000003.0
2006-05-02 10:02:00,113.793,113.797,113.791,113.797,96400000.0
2006-05-02 10:03:00,113.802,113.804,113.788,113.788,125100002.0
2006-05-02 10:04:00,113.794,113.819,113.794,113.814,215899999.0
2006-05-02 10:05:00,113.819,113.819,113.809,113.812,161800001.0
2006-05-02 10:06:00,113.817,113.824,113.801,113.801,93099998.0
2006-05-02 10:07:00,113.79,113.805,113.787,113.79,359100006.0
2006-05-02 10:08:00,113.781,113.781,113.77,113.773,409899998.0
2006-05-02 10:09:00,113.782,113.787,113.777,113.777,330600001.0
2006-05-02 10:10:00,113.778,113.78,113.772,113.775,309600003.0
2006-05-02 10:11:00,113.756,113.756,113.675,113.675,156300005.0
2006-05-02 10:12:00,113.675,113.689,113.662,113.662,238500003.0
2006-05-02 10:13:00,113.656,113.656,113.635,113.647,178100003.0
2006-05-02 10:14:00,113.64,113.64,113.57,113.603,251400001.0
2006-05-02 10:15:00,113.61,113.634,113.604,113.634,295099997.0
2006-05-02 10:16:00,113.644,113.653,113.641,113.644,238700000.0
2006-05-02 10:17:00,113.637,113.652,113.636,113.65,216299998.0
2006-05-02 10:18:00,113.651,113.652,113.637,113.645,297200004.0
2006-05-02 10:19:00,113.636,113.645,113.617,113.617,236800001.0
2006-05-02 10:20:00,113.63,113.651,113.63,113.651,317999997.0
2006-05-02 10:21:00,113.658,113.661,113.658,113.66,102099999.0
2006-05-02 10:22:00,113.663,113.663,113.641,113.642,421100001.0
2006-05-02 10:23:00,113.635,113.64,113.628,113.635,156700002.0
2006-05-02 10:24:00,113.633,113.643,113.625,113.634,125199997.0
2006-05-02 10:25:00,113.636,113.646,113.626,113.629,452900001.0
2006-05-02 10:26:00,113.628,113.631,113.624,113.63,127700000.0
2006-05-02 10:27:00,113.635,113.644,113.634,113.641,203499998.0
2006-05-02 10:28:00,113.64,113.64,113.625,113.635,117900004.0
2006-05-02 10:29:00,113.629,113.636,113.626,113.626,332899999.0
2006-05-02 10:30:00,113.632,113.634,113.614,113.616,452199997.0
2006-05-02 10:31:00,113.626,113.626,113.614,113.617,179699997.0
2006-05-02 10:32:00,113.611,113.632,113.61,113.63,167900002.0
2006-05-02 10:33:00,113.631,113.631,113.629,113.629,5400000.0
2006-05-02 10:34:00,113.632,113.634,113.63,113.632,223900007.0
2006-05-02 10:35:00,113.631,113.632,113.618,113.63,145799996.0
2006-05-02 10:36:00,113.623,113.623,113.614,113.615,271900001.0
2006-05-02 10:37:00,113.617,113.632,113.617,113.632,230299998.0
2006-05-02 10:38:00,113.632,113.633,113.623,113.628,268500001.0
2006-05-02 10:39:00,113.628,113.628,113.62,113.628,224400001.0
2006-05-02 10:40:00,113.621,113.621,113.575,113.575,365899998.0
2006-05-02 10:41:00,113.564,113.564,113.535,113.54,87000000.0
2006-05-02 10:42:00,113.542,113.543,113.53,113.53,224100004.0
2006-05-02 10:43:00,113.518,113.527,113.512,113.526,216500000.0
2006-05-02 10:44:00,113.53,113.543,113.509,113.509,403599993.0
2006-05-02 10:45:00,113.503,113.51,113.494,113.51,279499994.0
2006-05-02 10:46:00,113.507,113.51,113.5,113.51,205099993.0
2006-05-02 10:47:00,113.525,113.539,113.525,113.526,296500004.0
2006-05-02 10:48:00,113.519,113.535,113.506,113.512,253800004.0
2006-05-02 10:49:00,113.498,113.512,113.495,113.512,198500002.0
2006-05-02 10:50:00,113.522,113.533,113.522,113.527,338099999.0
2006-05-02 10:51:00,113.525,113.552,113.518,113.552,243599998.0
2006-05-02 10:52:00,113.562,113.57,113.56,113.568,307499996.0
2006-05-02 10:53:00,113.568,113.585,113.568,113.585,88400001.0
2006-05-02 10:54:00,113.587,113.594,113.578,113.578,181499999.0
2006-05-02 10:55:00,113.575,113.58,113.572,113.572,423200007.0
2006-05-02 10:56:00,113.575,113.58,113.572,113.578,307299995.0
2006-05-02 10:57:00,113.571,113.572,113.564,113.565,355999996.0
2006-05-02 10:58:00,113.565,113.572,113.559,113.568,261600003.0
2006-05-02 10:59:00,113.576,113.576,113.564,113.564,223500001.0
2006-05-02 11:00:00,113.573,113.579,113.57,113.57,206200002.0
2006-05-02 11:01:00,113.573,113.575,113.564,113.565,128000000.0
2006-05-02 11:02:00,113.568,113.568,113.519,113.528,116500004.0
2006-05-02 11:03:00,113.528,113.528,113.515,113.516,151200003.0
2006-05-02 11:04:00,113.525,113.53,113.515,113.527,336600000.0
2006-05-02 11:05:00,113.521,113.527,113.513,113.513,388200004.0
2006-05-02 11:06:00,113.519,113.521,113.509,113.509,273199997.0
2006-05-02 11:07:00,113.501,113.516,113.501,113.51,126899996.0
2006-05-02 11:08:00,113.515,113.543,113.515,113.54,273300001.0
2006-05-02 11:09:00,113.546,113.571,113.546,113.571,161299994.0
2006-05-02 11:10:00,113.578,113.58,113.567,113.58,223299993.0
2006-05-02 11:11:00,113.574,113.574,113.527,113.527,215899997.0
2006-05-02 11:12:00,113.518,113.518,113.499,113.506,412799997.0
2006-05-02 11:13:00,113.475,113.475,113.407,113.41,138700002.0
2006-05-02 11:14:00,113.415,113.449,113.415,113.449,378100000.0
2006-05-02 11:15:00,113.451,113.468,113.446,113.45,125900002.0
2006-05-02 11:16:00,113.429,113.445,113.416,113.441,162900000.0
2006-05-02 11:17:00,113.444,113.453,113.44,113.44,301099998.0
2006-05-02 11:18:00,113.436,113.437,113.413,113.413,215700000.0
2006-05-02 11:19:00,113.407,113.407,113.39,113.39,172899996.0
2006-05-02 11:20:00,113.4,113.414,113.4,113.41,281100007.0
2006-05-02 11:21:00,113.416,113.45,113.416,113.45,180300003.0
2006-05-02 11:22:00,113.457,113.457,113.429,113.429,315700001.0
2006-05-02 11:23:00,113.437,113.449,113.437,113.441,255799997.0
2006-05-02 11:24:00,113.435,113.445,113.435,113.438,151300002.0
2006-05-02 11:25:00,113.441,113.48,113.441,113.48,102399998.0
2006-05-02 11:26:00,113.471,113.471,113.419,113.419,152700003.0
2006-05-02 11:27:00,113.422,113.422,113.396,113.4,112100000.0
2006-05-02 11:28:00,113.39,113.461,113.386,113.461,160899998.0
2006-05-02 11:29:00,113.481,113.483,113.459,113.459,263200000.0
2006-05-02 11:30:00,113.468,113.475,113.452,113.468,246200005.0
2006-05-02 11:31:00,113.472,113.518,113.472,113.518,132800001.0
2006-05-02 11:32:00,113.547,113.577,113.547,113.57,219199999.0
2006-05-02 11:33:00,113.577,113.579,113.54,113.545,158599999.0
2006-05-02 11:34:00,113.559,113.584,113.559,113.563,188699996.0
2006-05-02 11:35:00,113.554,113.556,113.547,113.553,318400005.0
2006-05-02 11:36:00,113.549,113.552,113.54,113.552,240700002.0
2006-05-02 11:37:00,113.55,113.556,113.54,113.546,261000002.0
2006-05-02 11:38:00,113.54,113.54,113.522,113.522,178300000.0
2006-05-02 11:39:00,113.529,113.529,113.526,113.528,219799999.0
2006-05-02 11:40:00,113.515,113.521,113.506,113.519,254599998.0
2006-05-02 11:41:00,113.512,113.514,113.503,113.514,82100002.0
2006-05-02 11:42:00,113.512,113.522,113.504,113.522,348500001.0
2006-05-02 11:43:00,113.524,113.524,113.5,113.5,125399998.0
2006-05-02 11:44:00,113.507,113.507,113.5,113.5,131399998.0
2006-05-02 11:45:00,113.5,113.5,113.47,113.492,271999996.0
2006-05-02 11:46:00,113.485,113.485,113.454,113.455,78400001.0
2006-05-02 11:47:00,113.447,113.451,113.443,113.445,198299998.0
2006-05-02 11:48:00,113.448,113.473,113.438,113.473,94200000.0
2006-05-02 11:49:00,113.494,113.509,113.494,113.5,240100000.0
2006-05-02 11:50:00,113.501,113.508,113.488,113.5,206000003.0
2006-05-02 11:51:00,113.491,113.536,113.491,113.528,181100003.0
2006-05-02 11:52:00,113.542,113.544,113.533,113.544,81900000.0
2006-05-02 11:53:00,113.543,113.56,113.543,113.547,248100001.0
2006-05-02 11:54:00,113.544,113.552,113.534,113.552,348800001.0
2006-05-02 11:55:00,113.552,113.553,113.542,113.547,419099999.0
2006-05-02 11:56:00,113.541,113.542,113.532,113.539,208000002.0
2006-05-02 11:57:00,113.539,113.545,113.537,113.543,151500001.0
2006-05-02 11:58:00,113.541,113.541,113.527,113.535,170300001.0
2006-05-02 11:59:00,113.532,113.545,113.531,113.538,272000004.0
2006-05-02 12:00:00,113.548,113.568,113.548,113.549,207799996.0
2006-05-02 12:01:00,113.546,113.546,113.528,113.528,176100004.0
2006-05-02 12:02:00,113.527,113.527,113.516,113.516,97999999.0
2006-05-02 12:03:00,113.517,113.517,113.503,113.503,160600003.0
2006-05-02 12:04:00,113.509,113.525,113.509,113.52,333799998.0
2006-05-02 12:05:00,113.525,113.527,113.498,113.502,143999999.0
2006-05-02 12:06:00,113.488,113.511,113.486,113.497,312299998.0
2006-05-02 12:07:00,113.499,113.53,113.491,113.53,198600003.0
2006-05-02 12:08:00,113.525,113.525,113.515,113.524,156600004.0
2006-05-02 12:09:00,113.519,113.523,113.503,113.508,247300002.0
2006-05-02 12:10:00,113.51,113.516,113.508,113.508,257699998.0
2006-05-02 12:11:00,113.508,113.508,113.491,113.491,390900001.0
2006-05-02 12:12:00,113.494,113.494,113.463,113.467,149200001.0
2006-05-02 12:13:00,113.462,113.462,113.447,113.447,239700004.0
2006-05-02 12:14:00,113.448,113.461,113.44,113.44,473099997.0
2006-05-02 12:15:00,113.447,113.452,113.442,113.442,262699997.0
2006-05-02 12:16:00,113.437,113.448,113.437,113.44,306199998.0
2006-05-02 12:17:00,113.44,113.445,113.44,113.445,239100003.0
2006-05-02 12:18:00,113.429,113.429,113.426,113.426,35100000.0
2006-05-02 12:19:00,113.411,113.432,113.411,113.425,393499995.0
2006-05-02 12:20:00,113.424,113.43,113.423,113.427,167899999.0
2006-05-02 12:21:00,113.433,113.448,113.433,113.448,288700003.0
2006-05-02 12:22:00,113.449,113.452,113.447,113.451,110200003.0
2006-05-02 12:23:00,113.443,113.446,113.435,113.435,232099997.0
2006-05-02 12:24:00,113.44,113.445,113.432,113.44,131100001.0
2006-05-02 12:25:00,113.436,113.45,113.436,113.439,413400001.0
2006-05-02 12:26:00,113.439,113.47,113.439,113.47,204100005.0
2006-05-02 12:27:00,113.472,113.472,113.458,113.467,279500004.0
2006-05-02 12:28:00,113.468,113.488,113.468,113.488,227599998.0
2006-05-02 12:29:00,113.497,113.515,113.497,113.515,194900005.0
2006-05-02 12:30:00,113.524,113.531,113.513,113.513,243200004.0
2006-05-02 12:31:00,113.519,113.534,113.519,113.534,117199996.0
2006-05-02 12:32:00,113.543,113.543,113.534,113.538,169400001.0
2006-05-02 12:33:00,113.553,113.558,113.549,113.558,140099998.0
2006-05-02 12:34:00,113.557,113.558,113.536,113.536,113900003.0
2006-05-02 12:35:00,113.536,113.544,113.533,113.544,172699996.0
2006-05-02 12:36:00,113.54,113.54,113.526,113.526,162300002.0
2006-05-02 12:37:00,113.522,113.528,113.508,113.517,365700010.0
2006-05-02 12:38:00,113.521,113.523,113.506,113.506,172500002.0
2006-05-02 12:39:00,113.507,113.511,113.502,113.505,56000002.0
2006-05-02 12:40:00,113.508,113.515,113.508,113.514,179199996.0
2006-05-02 12:41:00,113.515,113.52,113.512,113.512,379400006.0
2006-05-02 12:42:00,113.523,113.523,113.504,113.504,139499998.0
2006-05-02 12:43:00,113.497,113.497,113.477,113.477,143000003.0
2006-05-02 12:44:00,113.47,113.481,113.463,113.463,262700000.0
2006-05-02 12:45:00,113.475,113.475,113.468,113.475,418100004.0
2006-05-02 12:46:00,113.475,113.475,113.468,113.47,383200005.0
2006-05-02 12:47:00,113.475,113.48,113.466,113.477,468000001.0
2006-05-02 12:48:00,113.48,113.484,113.478,113.482,270899996.0
2006-05-02 12:49:00,113.478,113.48,113.472,113.472,372399999.0
2006-05-02 12:50:00,113.464,113.475,113.462,113.462,169000000.0
2006-05-02 12:51:00,113.467,113.494,113.467,113.494,334900002.0
2006-05-02 12:52:00,113.5,113.504,113.479,113.479,198799999.0
2006-05-02 12:53:00,113.453,113.453,113.436,113.444,138800000.0
2006-05-02 12:54:00,113.441,113.442,113.427,113.442,405799998.0
2006-05-02 12:55:00,113.452,113.468,113.452,113.468,33700000.0
2006-05-02 12:56:00,113.477,113.483,113.477,113.477,226499998.0
2006-05-02 12:57:00,113.476,113.48,113.467,113.467,177400000.0
2006-05-02 12:58:00,113.467,113.507,113.467,113.5,267500002.0
2006-05-02 12:59:00,113.51,113.58,113.51,113.58,482799995.0
2006-05-02 13:00:00,113.581,113.581,113.565,113.566,179499997.0
2006-05-02 13:01:00,113.566,113.592,113.566,113.589,140000002.0
2006-05-02 13:02:00,113.593,113.597,113.589,113.596,121099999.0
2006-05-02 13:03:00,113.604,113.628,113.604,113.628,200699996.0
2006-05-02 13:04:00,113.622,113.622,113.607,113.61,251900000.0
2006-05-02 13:05:00,113.609,113.624,113.609,113.613,434799998.0
2006-05-02 13:06:00,113.608,113.621,113.608,113.621,126100002.0
2006-05-02 13:07:00,113.635,113.656,113.635,113.656,53700000.0
2006-05-02 13:08:00,113.65,113.65,113.637,113.65,127499996.0
2006-05-02 13:09:00,113.651,113.651,113.641,113.641,96599998.0
2006-05-02 13:10:00,113.648,113.648,113.645,113.647,302700004.0
2006-05-02 13:11:00,113.652,113.688,113.652,113.685,255500000.0
2006-05-02 13:12:00,113.675,113.68,113.664,113.68,287900002.0
2006-05-02 13:13:00,113.704,113.733,113.704,113.722,174400002.0
2006-05-02 13:14:00,113.722,113.753,113.722,113.75,84000000.0
2006-05-02 13:15:00,113.751,113.765,113.747,113.765,296800004.0
2006-05-02 13:16:00,113.764,113.765,113.733,113.733,154000001.0
2006-05-02 13:17:00,113.738,113.77,113.738,113.765,200599998.0
2006-05-02 13:18:00,113.777,113.797,113.777,113.789,247200006.0
2006-05-02 13:19:00,113.786,113.799,113.786,113.788,228899999.0
2006-05-02 13:20:00,113.792,113.809,113.777,113.777,255000003.0
2006-05-02 13:21:00,113.782,113.785,113.772,113.781,155100001.0
2006-05-02 13:22:00,113.776,113.776,113.741,113.751,261400005.0
2006-05-02 13:23:00,113.742,113.751,113.74,113.748,185500003.0
2006-05-02 13:24:00,113.743,113.753,113.735,113.747,332200005.0
2006-05-02 13:25:00,113.75,113.755,113.736,113.737,100100002.0
2006-05-02 13:26:00,113.723,113.724,113.713,113.713,115100002.0
2006-05-02 13:27:00,113.713,113.721,113.702,113.702,62500000.0
2006-05-02 13:28:00,113.704,113.704,113.661,113.661,281099997.0
2006-05-02 13:29:00,113.644,113.655,113.644,113.653,417399998.0
2006-05-02 13:30:00,113.652,113.658,113.648,113.658,176700000.0
2006-05-02 13:31:00,113.668,113.681,113.668,113.676,150499999.0
2006-05-02 13:32:00,113.678,113.699,113.677,113.699,158700001.0
2006-05-02 13:33:00,113.71,113.716,113.701,113.716,290400003.0
2006-05-02 13:34:00,113.712,113.713,113.7,113.7,268300000.0
2006-05-02 13:35:00,113.695,113.699,113.69,113.694,262799993.0
2006-05-02 13:36:00,113.694,113.699,113.682,113.692,349200006.0
2006-05-02 13:37:00,113.705,113.726,113.705,113.711,167999999.0
2006-05-02 13:38:00,113.7,113.706,113.696,113.696,281900004.0
2006-05-02 13:39:00,113.702,113.702,113.686,113.686,137800000.0
2006-05-02 13:40:00,113.688,113.688,113.675,113.682,408200007.0
2006-05-02 13:41:00,113.675,113.682,113.669,113.669,225000005.0
2006-05-02 13:42:00,113.673,113.688,113.673,113.688,261599998.0
2006-05-02 13:43:00,113.689,113.689,113.676,113.682,77400000.0
2006-05-02 13:44:00,113.685,113.701,113.685,113.701,282399994.0
2006-05-02 13:45:00,113.701,113.702,113.699,113.7,233200000.0
2006-05-02 13:46:00,113.697,113.701,113.685,113.685,148700003.0
2006-05-02 13:47:00,113.687,113.687,113.671,113.673,297300000.0
2006-05-02 13:48:00,113.67,113.67,113.661,113.665,100300000.0
2006-05-02 13:49:00,113.663,113.67,113.646,113.653,283700000.0
2006-05-02 13:50:00,113.657,113.657,113.635,113.635,357099993.0
2006-05-02 13:51:00,113.637,113.644,113.623,113.629,217599998.0
2006-05-02 13:52:00,113.625,113.634,113.613,113.614,201500002.0
2006-05-02 13:53:00,113.614,113.625,113.606,113.615,280999997.0
2006-05-02 13:54:00,113.608,113.625,113.608,113.622,473199997.0
2006-05-02 13:55:00,113.622,113.628,113.62,113.625,218399998.0
2006-05-02 13:56:00,113.623,113.632,113.62,113.623,285400003.0
2006-05-02 13:57:00,113.622,113.625,113.607,113.607,163100002.0
2006-05-02 13:58:00,113.608,113.635,113.608,113.624,159900001.0
2006-05-02 13:59:00,113.622,113.63,113.617,113.617,270199999.0
2006-05-02 14:00:00,113.619,113.627,113.618,113.625,236199997.0
2006-05-02 14:01:00,113.621,113.63,113.619,113.622,170300001.0
2006-05-02 14:02:00,113.623,113.623,113.61,113.61,105500000.0
2006-05-02 14:03:00,113.612,113.612,113.575,113.575,94700001.0
2006-05-02 14:04:00,113.577,113.586,113.577,113.577,263700005.0
2006-05-02 14:05:00,113.57,113.571,113.559,113.563,268300001.0
2006-05-02 14:06:00,113.567,113.567,113.542,113.548,304800007.0
2006-05-02 14:07:00,113.548,113.548,113.536,113.54,278299999.0
2006-05-02 14:08:00,113.539,113.541,113.529,113.539,259999998.0
2006-05-02 14:09:00,113.529,113.536,113.518,113.518,354500005.0
2006-05-02 14:10:00,113.524,113.53,113.523,113.53,262099993.0
2006-05-02 14:11:00,113.535,113.553,113.531,113.538,225500001.0
2006-05-02 14:12:00,113.528,113.539,113.504,113.504,138899997.0
2006-05-02 14:13:00,113.473,113.473,113.429,113.429,211700002.0
2006-05-02 14:14:00,113.43,113.43,113.406,113.415,336500002.0
2006-05-02 14:15:00,113.419,113.43,113.417,113.417,330799996.0
2006-05-02 14:16:00,113.415,113.415,113.392,113.409,183700001.0
2006-05-02 14:17:00,113.4,113.4,113.378,113.395,269700004.0
2006-05-02 14:18:00,113.383,113.383,113.366,113.366,280100000.0
2006-05-02 14:19:00,113.348,113.348,113.287,113.287,108400001.0
2006-05-02 14:20:00,113.27,113.273,113.267,113.269,287700001.0
2006-05-02 14:21:00,113.269,113.275,113.21,113.214,198599998.0
2006-05-02 14:22:00,113.225,113.266,113.225,113.258,262299997.0
2006-05-02 14:23:00,113.265,113.278,113.265,113.269,303399999.0
2006-05-02 14:24:00,113.272,113.282,113.266,113.266,245799998.0
2006-05-02 14:25:00,113.263,113.263,113.253,113.253,116799999.0
2006-05-02 14:26:00,113.263,113.286,113.263,113.266,153800000.0
2006-05-02 14:27:00,113.262,113.273,113.262,113.269,196600000.0
2006-05-02 14:28:00,113.268,113.277,113.258,113.258,330700008.0
2006-05-02 14:29:00,113.259,113.262,113.25,113.25,169699996.0
2006-05-02 14:30:00,113.237,113.237,113.223,113.232,304600001.0
2006-05-02 14:31:00,113.233,113.251,113.231,113.251,213999999.0
2006-05-02 14:32:00,113.248,113.262,113.244,113.251,298999997.0
2006-05-02 14:33:00,113.246,113.279,113.246,113.277,271799998.0
2006-05-02 14:34:00,113.29,113.312,113.29,113.312,217200001.0
2006-05-02 14:35:00,113.31,113.327,113.309,113.325,167099999.0
2006-05-02 14:36:00,113.323,113.347,113.321,113.34,136399998.0
2006-05-02 14:37:00,113.321,113.321,113.286,113.289,65399999.0
2006-05-02 14:38:00,113.278,113.317,113.278,113.317,169799999.0
2006-05-02 14:39:00,113.323,113.331,113.311,113.311,291100003.0
2006-05-02 14:40:00,113.301,113.324,113.301,113.314,238100003.0
2006-05-02 14:41:00,113.312,113.319,113.307,113.313,316599999.0
2006-05-02 14:42:00,113.314,113.33,113.312,113.33,163399997.0
2006-05-02 14:43:00,113.331,113.331,113.298,113.298,506800005.0
2006-05-02 14:44:00,113.295,113.323,113.291,113.323,201500004.0
2006-05-02 14:45:00,113.32,113.32,113.307,113.312,177600003.0
2006-05-02 14:46:00,113.314,113.314,113.308,113.31,251799993.0
2006-05-02 14:47:00,113.289,113.301,113.281,113.286,277599999.0
2006-05-02 14:48:00,113.283,113.298,113.275,113.298,198499996.0
2006-05-02 14:49:00,113.304,113.318,113.298,113.305,399599998.0
2006-05-02 14:50:00,113.303,113.322,113.303,113.321,177800004.0
2006-05-02 14:51:00,113.33,113.332,113.322,113.322,130100001.0
2006-05-02 14:52:00,113.329,113.34,113.329,113.34,153899997.0
2006-05-02 14:53:00,113.345,113.355,113.342,113.355,344700004.0
2006-05-02 14:54:00,113.355,113.357,113.35,113.35,156999997.0
2006-05-02 14:55:00,113.343,113.356,113.332,113.355,214700003.0
2006-05-02 14:56:00,113.357,113.386,113.353,113.386,108999998.0
2006-05-02 14:57:00,113.408,113.427,113.408,113.42,232000001.0
2006-05-02 14:58:00,113.41,113.429,113.4,113.414,242999997.0
2006-05-02 14:59:00,113.432,113.463,113.432,113.45,126600001.0
2006-05-02 15:00:00,113.453,113.492,113.453,113.49,94299997.0
2006-05-02 15:01:00,113.498,113.505,113.484,113.501,217499995.0
2006-05-02 15:02:00,113.497,113.512,113.49,113.512,175599999.0
2006-05-02 15:03:00,113.535,113.554,113.535,113.537,65300001.0
2006-05-02 15:04:00,113.533,113.546,113.528,113.546,277399995.0
2006-05-02 15:05:00,113.553,113.553,113.535,113.538,271000001.0
2006-05-02 15:06:00,113.526,113.55,113.525,113.55,131000002.0
2006-05-02 15:07:00,113.538,113.555,113.537,113.545,193200004.0
2006-05-02 15:08:00,113.544,113.56,113.54,113.54,307899998.0
2006-05-02 15:09:00,113.537,113.538,113.526,113.53,477800007.0
2006-05-02 15:10:00,113.535,113.56,113.534,113.56,149599998.0
2006-05-02 15:11:00,113.576,113.629,113.576,113.607,347100000.0
2006-05-02 15:12:00,113.613,113.613,113.607,113.608,152799998.0
2006-05-02 15:13:00,113.611,113.611,113.597,113.598,324000008.0
2006-05-02 15:14:00,113.595,113.603,113.593,113.603,130500002.0
2006-05-02 15:15:00,113.591,113.591,113.584,113.587,157600002.0
2006-05-02 15:16:00,113.589,113.589,113.557,113.557,201499998.0
2006-05-02 15:17:00,113.564,113.573,113.564,113.568,284600002.0
2006-05-02 15:18:00,113.567,113.575,113.558,113.574,168899997.0
2006-05-02 15:19:00,113.577,113.588,113.564,113.564,217400001.0
2006-05-02 15:20:00,113.562,113.562,113.518,113.524,457900000.0
2006-05-02 15:21:00,113.52,113.526,113.512,113.512,248899996.0
2006-05-02 15:22:00,113.515,113.526,113.515,113.519,218899999.0
2006-05-02 15:23:00,113.523,113.532,113.512,113.525,191199997.0
2006-05-02 15:24:00,113.535,113.55,113.535,113.547,298099999.0
2006-05-02 15:25:00,113.547,113.554,113.542,113.554,145599997.0
2006-05-02 15:26:00,113.558,113.559,113.524,113.528,123800002.0
2006-05-02 15:27:00,113.533,113.538,113.52,113.524,202999998.0
2006-05-02 15:28:00,113.518,113.52,113.513,113.52,214199998.0
2006-05-02 15:29:00,113.517,113.523,113.516,113.52,322699997.0
2006-05-02 15:30:00,113.528,113.544,113.51,113.51,286400001.0
2006-05-02 15:31:00,113.517,113.525,113.517,113.52,189100004.0
2006-05-02 15:32:00,113.491,113.505,113.473,113.495,228099998.0
2006-05-02 15:33:00,113.485,113.485,113.432,113.432,304899998.0
2006-05-02 15:34:00,113.421,113.436,113.421,113.436,115399999.0
2006-05-02 15:35:00,113.437,113.449,113.414,113.417,199900000.0
2006-05-02 15:36:00,113.424,113.43,113.416,113.42,233099999.0
2006-05-02 15:37:00,113.41,113.41,113.391,113.406,152200000.0
2006-05-02 15:38:00,113.414,113.416,113.403,113.416,170400000.0
2006-05-02 15:39:00,113.404,113.411,113.391,113.393,165400000.0
2006-05-02 15:40:00,113.397,113.41,113.397,113.41,185099994.0
2006-05-02 15:41:00,113.404,113.404,113.4,113.4,279700006.0
2006-05-02 15:42:00,113.401,113.42,113.401,113.416,230800006.0
2006-05-02 15:43:00,113.423,113.433,113.419,113.421,299299999.0
2006-05-02 15:44:00,113.402,113.416,113.393,113.402,301299998.0
2006-05-02 15:45:00,113.402,113.417,113.394,113.402,200800001.0
2006-05-02 15:46:00,113.412,113.419,113.389,113.419,369900002.0
2006-05-02 15:47:00,113.426,113.426,113.381,113.381,216099998.0
2006-05-02 15:48:00,113.386,113.39,113.373,113.385,305299997.0
2006-05-02 15:49:00,113.379,113.384,113.374,113.384,213199995.0
2006-05-02 15:50:00,113.387,113.406,113.387,113.406,333899999.0
2006-05-02 15:51:00,113.416,113.424,113.416,113.423,190700003.0
2006-05-02 15:52:00,113.414,113.416,113.403,113.416,188199998.0
2006-05-02 15:53:00,113.415,113.415,113.388,113.388,382799999.0
2006-05-02 15:54:00,113.402,113.402,113.4,113.4,120800003.0
2006-05-02 15:55:00,113.422,113.455,113.422,113.455,151499998.0
2006-05-02 15:56:00,113.466,113.481,113.452,113.481,311099997.0
2006-05-02 15:57:00,113.475,113.479,113.465,113.465,175300006.0
2006-05-02 15:58:00,113.453,113.465,113.452,113.465,56500000.0
2006-05-02 15:59:00,113.467,113.467,113.429,113.43,263400001.0
2006-05-02 16:00:00,113.427,113.427,113.387,113.426,162200003.0
2006-05-02 16:01:00,113.457,113.509,113.457,113.508,164800000.0
2006-05-02 16:02:00,113.506,113.506,113.454,113.454,242800001.0
2006-05-02 16:03:00,113.441,113.441,113.422,113.436,234299999.0
2006-05-02 16:04:00,113.427,113.436,113.418,113.432,224900003.0
2006-05-02 16:05:00,113.438,113.467,113.438,113.464,261799998.0
2006-05-02 16:06:00,113.462,113.462,113.444,113.458,85200000.0
2006-05-02 16:07:00,113.458,113.458,113.444,113.451,260600001.0
2006-05-02 16:08:00,113.461,113.478,113.461,113.476,161499999.0
2006-05-02 16:09:00,113.49,113.502,113.49,113.5,271699999.0
2006-05-02 16:10:00,113.516,113.551,113.516,113.542,257200002.0
2006-05-02 16:11:00,113.548,113.551,113.533,113.551,270100001.0
2006-05-02 16:12:00,113.572,113.574,113.555,113.555,239599998.0
2006-05-02 16:13:00,113.551,113.551,113.536,113.536,84600002.0
2006-05-02 16:14:00,113.527,113.527,113.508,113.512,222100004.0
2006-05-02 16:15:00,113.499,113.512,113.499,113.512,208199998.0
2006-05-02 16:16:00,113.508,113.508,113.479,113.494,365700001.0
2006-05-02 16:17:00,113.491,113.502,113.488,113.492,118999998.0
2006-05-02 16:18:00,113.489,113.501,113.489,113.5,181200004.0
2006-05-02 16:19:00,113.497,113.497,113.457,113.457,87299998.0
2006-05-02 16:20:00,113.459,113.46,113.451,113.451,185399997.0
2006-05-02 16:21:00,113.44,113.44,113.394,113.403,354600001.0
2006-05-02 16:22:00,113.401,113.401,113.368,113.391,223300002.0
2006-05-02 16:23:00,113.379,113.379,113.344,113.366,257799999.0
2006-05-02 16:24:00,113.377,113.383,113.349,113.349,69400000.0
2006-05-02 16:25:00,113.359,113.381,113.353,113.381,145000003.0
2006-05-02 16:26:00,113.375,113.404,113.375,113.396,286100005.0
2006-05-02 16:27:00,113.393,113.398,113.393,113.393,142099999.0
2006-05-02 16:28:00,113.397,113.419,113.397,113.412,207300003.0
2006-05-02 16:29:00,113.409,113.423,113.409,113.415,252600000.0
2006-05-02 16:30:00,113.411,113.419,113.387,113.387,116200000.0
2006-05-02 16:31:00,113.378,113.378,113.349,113.349,192999999.0
2006-05-02 16:32:00,113.328,113.387,113.328,113.387,216700002.0
2006-05-02 16:33:00,113.375,113.381,113.37,113.38,185600000.0
2006-05-02 16:34:00,113.388,113.388,113.365,113.365,263399998.0
2006-05-02 16:35:00,113.361,113.361,113.336,113.349,208199997.0
2006-05-02 16:36:00,113.345,113.345,113.314,113.314,258399998.0
2006-05-02 16:37:00,113.307,113.357,113.304,113.357,340500006.0
2006-05-02 16:38:00,113.361,113.361,113.344,113.347,196699998.0
2006-05-02 16:39:00,113.338,113.346,113.327,113.34,367200004.0
2006-05-02 16:40:00,113.331,113.337,113.309,113.309,278799999.0
2006-05-02 16:41:00,113.313,113.324,113.3,113.3,248400000.0
2006-05-02 16:42:00,113.274,113.274,113.245,113.262,220399997.0
2006-05-02 16:43:00,113.267,113.267,113.235,113.24,201499997.0
2006-05-02 16:44:00,113.244,113.263,113.242,113.259,242499997.0
2006-05-02 16:45:00,113.264,113.265,113.254,113.265,263400005.0
2006-05-02 16:46:00,113.274,113.29,113.274,113.289,127400001.0
2006-05-02 16:47:00,113.279,113.279,113.244,113.27,115000003.0
2006-05-02 16:48:00,113.286,113.309,113.286,113.309,59899998.0
2006-05-02 16:49:00,113.312,113.314,113.286,113.286,295900002.0
2006-05-02 16:50:00,113.27,113.27,113.248,113.248,115200000.0
2006-05-02 16:51:00,113.243,113.243,113.174,113.176,245099999.0
2006-05-02 16:52:00,113.177,113.216,113.177,113.205,280600002.0
2006-05-02 16:53:00,113.179,113.179,113.146,113.174,76100001.0
2006-05-02 16:54:00,113.186,113.186,113.149,113.154,147000003.0
2006-05-02 16:55:00,113.146,113.162,113.146,113.162,239900001.0
2006-05-02 16:56:00,113.162,113.177,113.16,113.17,219499994.0
2006-05-02 16:57:00,113.177,113.204,113.177,113.181,186900001.0
2006-05-02 16:58:00,113.168,113.173,113.149,113.168,415700004.0
2006-05-02 16:59:00,113.178,113.198,113.171,113.198,230599997.0
2006-05-02 17:00:00,113.2,113.2,113.178,113.18,237499998.0
2006-05-02 17:01:00,113.175,113.196,113.167,113.195,302800002.0
2006-05-02 17:02:00,113.202,113.202,113.184,113.188,236899999.0
2006-05-02 17:03:00,113.197,113.246,113.197,113.239,370499991.0
2006-05-02 17:04:00,113.246,113.25,113.236,113.242,241900003.0
2006-05-02 17:05:00,113.227,113.227,113.202,113.202,227999996.0
2006-05-02 17:06:00,113.22,113.243,113.22,113.23,190500003.0
2006-05-02 17:07:00,113.232,113.241,113.229,113.23,270400005.0
2006-05-02 17:08:00,113.234,113.246,113.234,113.246,97600003.0
2006-05-02 17:09:00,113.245,113.245,113.218,113.218,209500001.0
2006-05-02 17:10:00,113.214,113.214,113.196,113.21,421599996.0
2006-05-02 17:11:00,113.206,113.209,113.2,113.209,174799998.0
2006-05-02 17:12:00,113.217,113.242,113.217,113.238,179999997.0
2006-05-02 17:13:00,113.248,113.248,113.224,113.231,288699997.0
2006-05-02 17:14:00,113.232,113.245,113.232,113.245,262899992.0
2006-05-02 17:15:00,113.256,113.298,113.256,113.298,139700000.0
2006-05-02 17:16:00,113.285,113.285,113.279,113.285,184599999.0
2006-05-02 17:17:00,113.288,113.29,113.277,113.283,242199995.0
2006-05-02 17:18:00,113.275,113.301,113.275,113.298,163700001.0
2006-05-02 17:19:00,113.293,113.305,113.293,113.295,150300002.0
2006-05-02 17:20:00,113.31,113.311,113.275,113.275,279699997.0
2006-05-02 17:21:00,113.273,113.283,113.273,113.28,154000002.0
2006-05-02 17:22:00,113.286,113.295,113.276,113.288,271300000.0
2006-05-02 17:23:00,113.281,113.305,113.281,113.305,223399997.0
2006-05-02 17:24:00,113.311,113.311,113.295,113.298,174500002.0
2006-05-02 17:25:00,113.295,113.295,113.242,113.242,243500000.0
2006-05-02 17:26:00,113.237,113.251,113.224,113.224,54000000.0
2006-05-02 17:27:00,113.201,113.201,113.156,113.156,180400004.0
2006-05-02 17:28:00,113.176,113.188,113.164,113.188,173500004.0
2006-05-02 17:29:00,113.183,113.199,113.182,113.195,264699996.0
2006-05-02 17:30:00,113.185,113.185,113.159,113.167,216200000.0
2006-05-02 17:31:00,113.176,113.211,113.176,113.2,294700002.0
2006-05-02 17:32:00,113.198,113.201,113.196,113.198,236500002.0
2006-05-02 17:33:00,113.191,113.199,113.191,113.196,232499995.0
2006-05-02 17:34:00,113.193,113.193,113.193,113.193,71000000.0
2006-05-02 17:35:00,113.197,113.207,113.197,113.198,256800003.0
2006-05-02 17:36:00,113.205,113.24,113.205,113.24,329300004.0
2006-05-02 17:37:00,113.241,113.241,113.211,113.211,144700002.0
2006-05-02 17:38:00,113.215,113.22,113.206,113.218,195800002.0
2006-05-02 17:39:00,113.216,113.222,113.204,113.218,183799998.0
2006-05-02 17:40:00,113.215,113.217,113.21,113.217,207299995.0
2006-05-02 17:41:00,113.211,113.219,113.202,113.202,311999997.0
2006-05-02 17:42:00,113.194,113.194,113.185,113.185,130199998.0
2006-05-02 17:43:00,113.182,113.19,113.152,113.158,192400000.0
2006-05-02 17:44:00,113.186,113.19,113.168,113.175,323499997.0
2006-05-02 17:45:00,113.172,113.181,113.172,113.175,59800002.0
2006-05-02 17:46:00,113.179,113.182,113.162,113.162,191099997.0
2006-05-02 17:47:00,113.151,113.185,113.151,113.171,174000003.0
2006-05-02 17:48:00,113.166,113.166,113.154,113.164,209299996.0
2006-05-02 17:49:00,113.166,113.21,113.166,113.205,266499993.0
2006-05-02 17:50:00,113.21,113.217,113.206,113.206,402699994.0
2006-05-02 17:51:00,113.207,113.227,113.207,113.219,346600004.0
2006-05-02 17:52:00,113.232,113.239,113.225,113.23,281200000.0
2006-05-02 17:53:00,113.239,113.239,113.225,113.225,176799997.0
2006-05-02 17:54:00,113.228,113.236,113.225,113.235,285500004.0
2006-05-02 17:55:00,113.231,113.241,113.231,113.241,174299999.0
2006-05-02 17:56:00,113.241,113.241,113.222,113.223,70999998.0
2006-05-02 17:57:00,113.217,113.223,113.214,113.22,442099998.0
2006-05-02 17:58:00,113.218,113.237,113.218,113.237,176900001.0
2006-05-02 17:59:00,113.243,113.255,113.236,113.251,143999996.0
2006-05-02 18:00:00,113.248,113.255,113.247,113.247,310900006.0
2006-05-02 18:01:00,113.24,113.31,113.24,113.3,1635000004.0
2006-05-02 18:02:00,113.29,113.3,113.26,113.3,1635000004.0
2006-05-02 18:03:00,113.31,113.33,113.31,113.32,1635000004.0
2006-05-02 18:04:00,113.31,113.33,113.31,113.32,1635000004.0
2006-05-02 18:05:00,113.31,113.32,113.31,113.32,1635000004.0
2006-05-02 18:06:00,113.33,113.4,113.33,113.37,1635000004.0
2006-05-02 18:07:00,113.38,113.38,113.33,113.33,1635000004.0
2006-05-02 18:08:00,113.34,113.34,113.34,113.34,1635000004.0
2006-05-02 18:09:00,113.35,113.38,113.35,113.38,1635000004.0
2006-05-02 18:10:00,113.39,113.41,113.39,113.41,1635000004.0
2006-05-02 18:11:00,113.418,113.455,113.418,113.428,1635000004.0
2006-05-02 18:12:00,113.416,113.416,113.378,113.38,1967300004.0
2006-05-02 18:13:00,113.39,113.39,113.36,113.36,1868200004.0
2006-05-02 18:14:00,113.35,113.41,113.35,113.41,1868200004.0
2006-05-02 18:15:00,113.4,113.44,113.4,113.43,1868200004.0
2006-05-02 18:16:00,113.44,113.46,113.44,113.45,1868200004.0
2006-05-02 18:17:00,113.43,113.44,113.422,113.428,1868200004.0
2006-05-02 18:18:00,113.44,113.45,113.43,113.43,1944999999.0
2006-05-02 18:19:00,113.44,113.45,113.44,113.44,1944999999.0
2006-05-02 18:20:00,113.45,113.49,113.45,113.46,1944999999.0
2006-05-02 18:21:00,113.47,113.49,113.44,113.44,1944999999.0
2006-05-02 18:22:00,113.45,113.49,113.45,113.49,1944999999.0
2006-05-02 18:23:00,113.5,113.52,113.49,113.49,1944999999.0
2006-05-02 18:24:00,113.5,113.52,113.5,113.52,1944999999.0
2006-05-02 18:25:00,113.53,113.55,113.5,113.51,1944999999.0
2006-05-02 18:26:00,113.486,113.486,113.447,113.461,1944999999.0
2006-05-02 18:27:00,113.458,113.459,113.438,113.438,1832799998.0
2006-05-02 18:28:00,113.43,113.44,113.43,113.43,1834699994.0
2006-05-02 18:29:00,113.44,113.45,113.43,113.44,1834699994.0
2006-05-02 18:30:00,113.422,113.433,113.422,113.422,1834699994.0
2006-05-02 18:32:00,113.42,113.42,113.39,113.4,1978700002.0
2006-05-02 18:33:00,113.41,113.43,113.41,113.41,1978700002.0
2006-05-02 18:34:00,113.4,113.4,113.4,113.4,1978700002.0
2006-05-02 18:35:00,113.42,113.43,113.41,113.42,1978700002.0
2006-05-02 18:36:00,113.42,113.425,113.418,113.423,1978700002.0
2006-05-02 18:37:00,113.416,113.416,113.403,113.409,1668999997.0
2006-05-02 18:38:00,113.411,113.434,113.411,113.421,1592699997.0
2006-05-02 18:39:00,113.426,113.442,113.426,113.44,827900007.0
2006-05-02 18:40:00,113.444,113.461,113.426,113.44,1775999991.0
2006-05-02 18:41:00,113.445,113.512,113.445,113.501,1648299999.0
2006-05-02 18:42:00,113.502,113.504,113.476,113.504,1889800004.0
2006-05-02 18:43:00,113.508,113.528,113.506,113.511,906500010.0
2006-05-02 18:44:00,113.507,113.512,113.498,113.498,770400001.0
2006-05-02 18:45:00,113.494,113.494,113.473,113.473,1392100003.0
2006-05-02 18:46:00,113.471,113.479,113.468,113.47,1744000006.0
2006-05-02 18:47:00,113.467,113.494,113.467,113.494,469900002.0
2006-05-02 18:48:00,113.494,113.494,113.463,113.463,630499996.0
2006-05-02 18:49:00,113.457,113.469,113.454,113.466,1469200001.0
2006-05-02 18:50:00,113.479,113.528,113.479,113.514,1726500008.0
2006-05-02 18:51:00,113.518,113.519,113.495,113.508,1870900000.0
2006-05-02 18:52:00,113.504,113.504,113.488,113.497,1807199991.0
2006-05-02 18:53:00,113.5,113.5,113.474,113.487,1429100002.0
2006-05-02 18:54:00,113.49,113.501,113.486,113.498,1912299997.0
2006-05-02 18:55:00,113.497,113.513,113.496,113.496,1899599991.0
2006-05-02 18:56:00,113.493,113.499,113.493,113.496,294600001.0
2006-05-02 18:57:00,113.493,113.493,113.473,113.482,1311800005.0
2006-05-02 18:58:00,113.489,113.526,113.489,113.519,1039899992.0
2006-05-02 18:59:00,113.524,113.546,113.524,113.526,1769700000.0
2006-05-02 19:00:00,113.525,113.534,113.519,113.519,650199995.0
2006-05-02 19:01:00,113.52,113.52,113.508,113.518,672700002.0
2006-05-02 19:02:00,113.511,113.521,113.5,113.52,549700000.0
2006-05-02 19:03:00,113.521,113.521,113.501,113.502,1777299998.0
2006-05-02 19:04:00,113.487,113.499,113.477,113.499,1056100015.0
2006-05-02 19:05:00,113.492,113.492,113.475,113.478,870900002.0
2006-05-02 19:06:00,113.475,113.475,113.461,113.469,1271099998.0
2006-05-02 19:07:00,113.47,113.47,113.46,113.46,1469600008.0
2006-05-02 19:08:00,113.463,113.467,113.452,113.467,1469600008.0
2006-05-02 19:09:00,113.466,113.476,113.452,113.453,621099995.0
2006-05-02 19:10:00,113.452,113.46,113.452,113.457,1054799999.0
2006-05-02 19:11:00,113.455,113.455,113.441,113.442,615600003.0
2006-05-02 19:12:00,113.437,113.445,113.435,113.442,1084399996.0
2006-05-02 19:13:00,113.439,113.44,113.432,113.436,779600011.0
2006-05-02 19:14:00,113.438,113.445,113.433,113.437,812700002.0
2006-05-02 19:15:00,113.442,113.458,113.442,113.452,1811499997.0
2006-05-02 19:16:00,113.454,113.454,113.436,113.445,926100004.0
2006-05-02 19:17:00,113.447,113.451,113.438,113.449,1056899999.0
2006-05-02 19:18:00,113.442,113.45,113.438,113.446,784599998.0
2006-05-02 19:19:00,113.448,113.464,113.448,113.455,1781600007.0
2006-05-02 19:20:00,113.458,113.47,113.458,113.465,795599999.0
2006-05-02 19:21:00,113.461,113.462,113.445,113.462,1442699995.0
2006-05-02 19:22:00,113.462,113.466,113.452,113.466,763000015.0
2006-05-02 19:23:00,113.46,113.47,113.46,113.46,1244200004.0
2006-05-02 19:24:00,113.46,113.463,113.453,113.453,1244200004.0
2006-05-02 19:25:00,113.45,113.461,113.449,113.457,1404400004.0
2006-05-02 19:26:00,113.45,113.45,113.44,113.45,1660800000.0
2006-05-02 19:27:00,113.462,113.468,113.457,113.465,1660800000.0
2006-05-02 19:28:00,113.458,113.465,113.457,113.462,1104500002.0
2006-05-02 19:29:00,113.468,113.496,113.468,113.477,670100003.0
2006-05-02 19:30:00,113.473,113.483,113.471,113.475,925800006.0
2006-05-02 19:31:00,113.473,113.473,113.461,113.462,1506200007.0
2006-05-02 19:32:00,113.465,113.475,113.465,113.468,1622600008.0
2006-05-02 19:33:00,113.463,113.463,113.444,113.452,1099700005.0
2006-05-02 19:34:00,113.45,113.453,113.442,113.45,1363900000.0
2006-05-02 19:35:00,113.45,113.453,113.445,113.45,1550000016.0
2006-05-02 19:36:00,113.441,113.455,113.441,113.455,594499994.0
2006-05-02 19:37:00,113.453,113.458,113.453,113.453,235800001.0
2006-05-02 19:38:00,113.451,113.46,113.417,113.417,988700005.0
2006-05-02 19:39:00,113.406,113.406,113.345,113.356,969799996.0
2006-05-02 19:40:00,113.348,113.356,113.333,113.333,856900001.0
2006-05-02 19:41:00,113.33,113.345,113.319,113.345,1129699996.0
2006-05-02 19:42:00,113.35,113.35,113.338,113.345,591099996.0
2006-05-02 19:43:00,113.345,113.347,113.317,113.317,405200000.0
2006-05-02 19:44:00,113.315,113.324,113.308,113.322,924400011.0
2006-05-02 19:45:00,113.324,113.324,113.315,113.323,949400001.0
2006-05-02 19:46:00,113.325,113.332,113.322,113.322,1115200001.0
2006-05-02 19:47:00,113.318,113.32,113.307,113.307,678500002.0
2006-05-02 19:48:00,113.301,113.322,113.301,113.312,1416899990.0
2006-05-02 19:49:00,113.32,113.32,113.315,113.32,573500002.0
2006-05-02 19:50:00,113.314,113.314,113.273,113.287,801999994.0
2006-05-02 19:51:00,113.285,113.292,113.282,113.282,629500001.0
2006-05-02 19:52:00,113.271,113.271,113.241,113.245,916899989.0
2006-05-02 19:53:00,113.249,113.256,113.244,113.254,1029699997.0
2006-05-02 19:54:00,113.253,113.253,113.242,113.243,1569799989.0
2006-05-02 19:55:00,113.234,113.235,113.198,113.209,693900001.0
2006-05-02 19:56:00,113.209,113.24,113.209,113.24,629399997.0
2006-05-02 19:57:00,113.249,113.28,113.249,113.28,631399994.0
2006-05-02 19:58:00,113.289,113.318,113.289,113.314,1537900005.0
2006-05-02 19:59:00,113.318,113.318,113.287,113.287,941100007.0
2006-05-02 20:00:00,113.283,113.283,113.27,113.27,229699998.0
2006-05-02 20:01:00,113.273,113.284,113.27,113.28,703599988.0
2006-05-02 20:02:00,113.276,113.293,113.275,113.293,964400012.0
2006-05-02 20:03:00,113.295,113.305,113.289,113.289,732500001.0
2006-05-02 20:04:00,113.286,113.289,113.28,113.28,733199998.0
2006-05-02 20:05:00,113.28,113.293,113.28,113.293,1204599995.0
2006-05-02 20:06:00,113.29,113.297,113.287,113.295,1607599988.0
2006-05-02 20:07:00,113.292,113.308,113.291,113.308,914100000.0
2006-05-02 20:08:00,113.304,113.312,113.302,113.312,993899997.0
2006-05-02 20:09:00,113.31,113.314,113.303,113.305,1070199991.0
2006-05-02 20:10:00,113.307,113.307,113.29,113.29,1053499997.0
2006-05-02 20:11:00,113.291,113.308,113.291,113.308,1912800012.0
2006-05-02 20:12:00,113.32,113.32,113.31,113.31,861700007.0
2006-05-02 20:13:00,113.305,113.313,113.302,113.307,861700007.0
2006-05-02 20:14:00,113.311,113.311,113.292,113.297,1008299997.0
2006-05-02 20:15:00,113.291,113.291,113.244,113.244,1573699995.0
2006-05-02 20:16:00,113.237,113.248,113.203,113.217,1045799992.0
2006-05-02 20:17:00,113.207,113.208,113.134,113.134,1013100005.0
2006-05-02 20:18:00,113.134,113.143,113.131,113.141,310700001.0
2006-05-02 20:19:00,113.145,113.169,113.132,113.161,986399993.0
2006-05-02 20:20:00,113.169,113.19,113.169,113.18,767800012.0
2006-05-02 20:21:00,113.179,113.185,113.168,113.178,1430099998.0
2006-05-02 20:22:00,113.182,113.201,113.179,113.18,1420299999.0
2006-05-02 20:23:00,113.179,113.198,113.179,113.195,1069600005.0
2006-05-02 20:24:00,113.191,113.191,113.173,113.177,749299995.0
2006-05-02 20:25:00,113.188,113.205,113.186,113.195,608399997.0
2006-05-02 20:26:00,113.187,113.187,113.131,113.14,767499999.0
2006-05-02 20:27:00,113.138,113.161,113.138,113.139,1354899994.0
2006-05-02 20:28:00,113.138,113.155,113.137,113.148,1987499998.0
2006-05-02 20:30:00,113.16,113.18,113.16,113.17,2109200005.0
2006-05-02 20:31:00,113.177,113.205,113.177,113.2,2109200005.0
2006-05-02 20:32:00,113.205,113.212,113.199,113.2,1932800004.0
2006-05-02 20:33:00,113.2,113.207,113.197,113.207,663700006.0
2006-05-02 20:34:00,113.21,113.217,113.206,113.208,337999999.0
2006-05-02 20:35:00,113.206,113.21,113.202,113.21,999100005.0
2006-05-02 20:36:00,113.21,113.217,113.207,113.21,389300000.0
2006-05-02 20:37:00,113.208,113.208,113.179,113.179,543600003.0
2006-05-02 20:38:00,113.172,113.173,113.153,113.164,1130799995.0
2006-05-02 20:39:00,113.17,113.182,113.169,113.178,1151500011.0
2006-05-02 20:40:00,113.182,113.192,113.179,113.192,2104499997.0
2006-05-02 20:41:00,113.192,113.192,113.169,113.177,1352300008.0
2006-05-02 20:42:00,113.166,113.168,113.153,113.153,945799993.0
2006-05-02 20:43:00,113.15,113.155,113.147,113.155,1516800002.0
2006-05-02 20:44:00,113.158,113.184,113.158,113.184,1339099995.0
2006-05-02 20:45:00,113.181,113.181,113.15,113.165,1333000004.0
2006-05-02 20:46:00,113.163,113.163,113.128,113.142,1459399996.0
2006-05-02 20:47:00,113.14,113.14,113.122,113.135,1693099992.0
2006-05-02 20:48:00,113.131,113.131,113.077,113.099,1337000012.0
2006-05-02 20:49:00,113.086,113.095,113.078,113.095,1413499997.0
2006-05-02 20:50:00,113.097,113.097,113.066,113.08,1410000006.0
2006-05-02 20:51:00,113.083,113.113,113.082,113.095,559800000.0
2006-05-02 20:52:00,113.097,113.111,113.097,113.111,152699996.0
2006-05-02 20:53:00,113.114,113.114,113.103,113.106,1331500006.0
2006-05-02 20:54:00,113.107,113.122,113.101,113.119,573900007.0
2006-05-02 20:55:00,113.12,113.126,113.108,113.111,1825700011.0
2006-05-02 20:56:00,113.118,113.13,113.117,113.125,853100006.0
2006-05-02 20:57:00,113.129,113.137,113.125,113.125,1575799998.0
2006-05-02 20:58:00,113.11,113.12,113.1,113.11,1105299999.0
2006-05-02 20:59:00,113.1,113.12,113.1,113.12,1105299999.0
2006-05-02 21:00:00,113.13,113.16,113.13,113.15,1105299999.0
2006-05-02 21:01:00,113.157,113.167,113.156,113.163,1105299999.0
2006-05-02 21:02:00,113.165,113.17,113.16,113.16,821200010.0
2006-05-02 21:03:00,113.163,113.166,113.153,113.153,1082700006.0
2006-05-02 21:04:00,113.149,113.152,113.139,113.145,629799999.0
2006-05-02 21:05:00,113.143,113.143,113.138,113.139,785999990.0
2006-05-02 21:06:00,113.137,113.137,113.123,113.126,840600000.0
2006-05-02 21:07:00,113.127,113.13,113.123,113.13,1578000008.0
2006-05-02 21:08:00,113.131,113.136,113.123,113.134,733700011.0
2006-05-02 21:09:00,113.13,113.134,113.125,113.134,352099996.0
2006-05-02 21:10:00,113.133,113.133,113.118,113.121,441200002.0
2006-05-02 21:11:00,113.12,113.12,113.112,113.112,227000001.0
2006-05-02 21:12:00,113.108,113.119,113.108,113.111,542000002.0
2006-05-02 21:13:00,113.107,113.12,113.107,113.12,852900001.0
2006-05-02 21:14:00,113.128,113.134,113.122,113.13,1589500007.0
2006-05-02 21:15:00,113.127,113.133,113.119,113.122,1545000000.0
2006-05-02 21:16:00,113.115,113.125,113.115,113.12,1002400007.0
2006-05-02 21:17:00,113.12,113.125,113.115,113.118,1546399999.0
2006-05-02 21:18:00,113.124,113.126,113.111,113.116,1070099998.0
2006-05-02 21:19:00,113.118,113.121,113.108,113.115,1300199998.0
2006-05-02 21:20:00,113.114,113.114,113.102,113.113,1245400024.0
2006-05-02 21:21:00,113.118,113.13,113.116,113.123,1040299997.0
2006-05-02 21:22:00,113.128,113.138,113.125,113.127,1996300005.0
2006-05-02 21:23:00,113.132,113.134,113.124,113.134,913100003.0
2006-05-02 21:24:00,113.133,113.133,113.123,113.125,1539800002.0
2006-05-02 21:25:00,113.122,113.125,113.107,113.107,1623600004.0
2006-05-02 21:26:00,113.105,113.112,113.1,113.107,1103199998.0
2006-05-02 21:27:00,113.11,113.115,113.11,113.115,1109300003.0
2006-05-02 21:28:00,113.111,113.121,113.111,113.119,294300004.0
2006-05-02 21:29:00,113.123,113.123,113.109,113.112,858999999.0
2006-05-02 21:30:00,113.115,113.119,113.109,113.111,848399984.0
2006-05-02 21:31:00,113.104,113.119,113.095,113.119,173699999.0
2006-05-02 21:32:00,113.125,113.125,113.123,113.125,783999998.0
2006-05-02 21:33:00,113.124,113.141,113.124,113.141,442600003.0
2006-05-02 21:34:00,113.147,113.154,113.146,113.15,610999992.0
2006-05-02 21:35:00,113.153,113.153,113.14,113.14,421900000.0
2006-05-02 21:36:00,113.14,113.145,113.138,113.138,560600007.0
2006-05-02 21:37:00,113.14,113.145,113.14,113.14,455300007.0
2006-05-02 21:38:00,113.142,113.142,113.137,113.137,140800001.0
2006-05-02 21:39:00,113.143,113.165,113.143,113.165,528299993.0
2006-05-02 21:40:00,113.178,113.231,113.178,113.231,740599993.0
2006-05-02 21:41:00,113.238,113.256,113.238,113.256,415900001.0
2006-05-02 21:42:00,113.26,113.273,113.253,113.257,1083699996.0
2006-05-02 21:43:00,113.248,113.248,113.218,113.245,270799998.0
2006-05-02 21:44:00,113.255,113.255,113.241,113.246,1203500007.0
2006-05-02 21:45:00,113.243,113.243,113.221,113.223,703600000.0
2006-05-02 21:46:00,113.221,113.234,113.22,113.225,858900013.0
2006-05-02 21:47:00,113.222,113.236,113.22,113.23,698300004.0
2006-05-02 21:48:00,113.23,113.241,113.226,113.226,918700004.0
2006-05-02 21:49:00,113.228,113.242,113.226,113.242,590700001.0
2006-05-02 21:50:00,113.241,113.241,113.226,113.226,62600001.0
2006-05-02 21:51:00,113.225,113.227,113.22,113.225,293299998.0
2006-05-02 21:52:00,113.225,113.225,113.222,113.225,224699999.0
2006-05-02 21:53:00,113.225,113.225,113.22,113.225,414600003.0
2006-05-02 21:54:00,113.223,113.233,113.221,113.233,456899999.0
2006-05-02 21:55:00,113.231,113.231,113.214,113.214,242500001.0
2006-05-02 21:56:00,113.217,113.223,113.213,113.223,486700000.0
2006-05-02 21:57:00,113.228,113.229,113.223,113.223,179400002.0
2006-05-02 21:58:00,113.226,113.24,113.226,113.237,100300000.0
2006-05-02 21:59:00,113.239,113.261,113.239,113.261,598000004.0
2006-05-02 22:00:00,113.263,113.266,113.25,113.25,953400000.0
2006-05-02 22:01:00,113.251,113.262,113.247,113.257,1068100012.0
2006-05-02 22:02:00,113.253,113.268,113.253,113.268,682800001.0
2006-05-02 22:03:00,113.273,113.302,113.273,113.302,294999999.0
2006-05-02 22:04:00,113.303,113.305,113.294,113.295,853100008.0
2006-05-02 22:05:00,113.291,113.294,113.283,113.294,180200001.0
2006-05-02 22:06:00,113.29,113.29,113.29,113.29,261399996.0
2006-05-02 22:07:00,113.289,113.293,113.287,113.288,246400007.0
2006-05-02 22:08:00,113.277,113.278,113.265,113.273,348000002.0
2006-05-02 22:09:00,113.278,113.278,113.258,113.266,135699998.0
2006-05-02 22:10:00,113.271,113.271,113.257,113.259,127600000.0
2006-05-02 22:11:00,113.246,113.246,113.22,113.232,649400001.0
2006-05-02 22:12:00,113.229,113.229,113.22,113.22,265000002.0
2006-05-02 22:13:00,113.22,113.225,113.22,113.22,526300010.0
2006-05-02 22:14:00,113.22,113.225,113.215,113.215,444000001.0
2006-05-02 22:15:00,113.22,113.221,113.216,113.218,379700001.0
2006-05-02 22:16:00,113.217,113.223,113.21,113.21,830000008.0
2006-05-02 22:17:00,113.215,113.22,113.212,113.215,253300000.0
2006-05-02 22:18:00,113.22,113.249,113.22,113.242,392199996.0
2006-05-02 22:19:00,113.241,113.265,113.232,113.265,334599998.0
2006-05-02 22:20:00,113.272,113.282,113.264,113.264,175700003.0
2006-05-02 22:21:00,113.279,113.302,113.279,113.302,267700003.0
2006-05-02 22:22:00,113.305,113.305,113.305,113.305,221700002.0
2006-05-02 22:23:00,113.305,113.305,113.3,113.3,123599998.0
2006-05-02 22:24:00,113.301,113.301,113.273,113.275,348299998.0
2006-05-02 22:25:00,113.282,113.293,113.28,113.293,354500001.0
2006-05-02 22:26:00,113.285,113.287,113.275,113.287,251900003.0
2006-05-02 22:27:00,113.294,113.3,113.281,113.3,1223200003.0
2006-05-02 22:28:00,113.307,113.317,113.304,113.315,320800009.0
2006-05-02 22:29:00,113.312,113.317,113.305,113.305,353399993.0
2006-05-02 22:30:00,113.311,113.318,113.311,113.317,235600007.0
2006-05-02 22:31:00,113.316,113.316,113.301,113.301,226100002.0
2006-05-02 22:32:00,113.297,113.301,113.286,113.301,469300004.0
2006-05-02 22:33:00,113.312,113.317,113.308,113.31,759399999.0
2006-05-02 22:34:00,113.304,113.319,113.298,113.298,959399999.0
2006-05-02 22:35:00,113.3,113.302,113.293,113.295,390699996.0
2006-05-02 22:36:00,113.295,113.306,113.294,113.304,804900004.0
2006-05-02 22:37:00,113.305,113.312,113.303,113.303,150299998.0
2006-05-02 22:38:00,113.303,113.303,113.293,113.293,241900000.0
2006-05-02 22:39:00,113.295,113.3,113.295,113.3,423799996.0
2006-05-02 22:40:00,113.298,113.307,113.286,113.286,709500004.0
2006-05-02 22:41:00,113.29,113.295,113.29,113.293,243999998.0
2006-05-02 22:42:00,113.29,113.295,113.29,113.29,270299999.0
2006-05-02 22:43:00,113.294,113.325,113.294,113.317,211099993.0
2006-05-02 22:44:00,113.315,113.315,113.298,113.305,290399995.0
2006-05-02 22:45:00,113.307,113.307,113.291,113.297,454999992.0
2006-05-02 22:46:00,113.298,113.298,113.283,113.283,273799997.0
2006-05-02 22:47:00,113.295,113.297,113.285,113.287,182200002.0
2006-05-02 22:48:00,113.29,113.295,113.28,113.28,435800006.0
2006-05-02 22:49:00,113.29,113.29,113.285,113.29,202500005.0
2006-05-02 22:50:00,113.285,113.29,113.28,113.28,458999994.0
2006-05-02 22:51:00,113.291,113.297,113.29,113.29,215099997.0
2006-05-02 22:52:00,113.287,113.301,113.287,113.289,116000000.0
2006-05-02 22:53:00,113.297,113.307,113.293,113.293,369599993.0
2006-05-02 22:54:00,113.291,113.3,113.291,113.3,172000001.0
2006-05-02 22:55:00,113.301,113.308,113.301,113.301,327599996.0
2006-05-02 22:56:00,113.303,113.325,113.303,113.307,359900005.0
2006-05-02 22:57:00,113.305,113.313,113.305,113.309,454900008.0
2006-05-02 22:58:00,113.308,113.319,113.305,113.319,261499999.0
2006-05-02 22:59:00,113.305,113.31,113.295,113.3,287700004.0
2006-05-02 23:00:00,113.33,113.365,113.33,113.342,306999996.0
2006-05-02 23:01:00,113.338,113.356,113.323,113.337,167499997.0
2006-05-02 23:02:00,113.34,113.342,113.32,113.326,186200001.0
2006-05-02 23:03:00,113.318,113.339,113.318,113.335,118700000.0
2006-05-02 23:04:00,113.338,113.342,113.324,113.324,107599999.0
2006-05-02 23:05:00,113.327,113.344,113.322,113.322,256500001.0
2006-05-02 23:06:00,113.328,113.33,113.301,113.301,137199998.0
2006-05-02 23:07:00,113.305,113.327,113.305,113.32,152199999.0
2006-05-02 23:08:00,113.328,113.34,113.318,113.336,230800006.0
2006-05-02 23:09:00,113.339,113.339,113.323,113.323,162000000.0
2006-05-02 23:10:00,113.33,113.347,113.329,113.34,393199991.0
2006-05-02 23:11:00,113.348,113.35,113.319,113.319,256300004.0
2006-05-02 23:12:00,113.315,113.344,113.311,113.344,259600000.0
2006-05-02 23:13:00,113.335,113.348,113.329,113.341,117399999.0
2006-05-02 23:14:00,113.334,113.353,113.333,113.342,227200001.0
2006-05-02 23:15:00,113.333,113.348,113.327,113.334,239699999.0
2006-05-02 23:16:00,113.326,113.346,113.326,113.332,274899992.0
2006-05-02 23:17:00,113.325,113.344,113.324,113.329,217899998.0
2006-05-02 23:18:00,113.33,113.345,113.327,113.345,346100002.0
2006-05-02 23:19:00,113.339,113.349,113.337,113.338,278599998.0
2006-05-02 23:20:00,113.347,113.356,113.337,113.342,177399997.0
2006-05-02 23:21:00,113.342,113.349,113.325,113.325,221200001.0
2006-05-02 23:22:00,113.327,113.341,113.318,113.328,361099998.0
2006-05-02 23:23:00,113.332,113.343,113.325,113.343,163799998.0
2006-05-02 23:24:00,113.356,113.356,113.327,113.346,221200002.0
2006-05-02 23:25:00,113.338,113.338,113.329,113.336,257400001.0
2006-05-02 23:26:00,113.324,113.355,113.324,113.347,348299995.0
2006-05-02 23:27:00,113.331,113.352,113.32,113.348,182099998.0
2006-05-02 23:28:00,113.338,113.357,113.336,113.345,273799997.0
2006-05-02 23:29:00,113.345,113.353,113.319,113.319,325900005.0
2006-05-02 23:30:00,113.32,113.331,113.317,113.329,433599999.0
2006-05-02 23:31:00,113.322,113.34,113.316,113.338,284600001.0
2006-05-02 23:32:00,113.325,113.339,113.325,113.336,303500001.0
2006-05-02 23:33:00,113.35,113.366,113.337,113.357,296699996.0
2006-05-02 23:34:00,113.36,113.398,113.357,113.398,275499996.0
2006-05-02 23:35:00,113.38,113.395,113.377,113.38,397200001.0
2006-05-02 23:36:00,113.382,113.393,113.379,113.385,295000000.0
2006-05-02 23:37:00,113.387,113.387,113.37,113.37,281100005.0
2006-05-02 23:38:00,113.368,113.4,113.364,113.383,191400001.0
2006-05-02 23:39:00,113.375,113.393,113.364,113.393,68100000.0
2006-05-02 23:40:00,113.378,113.387,113.356,113.359,462500000.0
2006-05-02 23:41:00,113.352,113.358,113.338,113.349,223999998.0
2006-05-02 23:42:00,113.355,113.382,113.347,113.382,344399999.0
2006-05-02 23:43:00,113.393,113.4,113.341,113.366,219399998.0
2006-05-02 23:44:00,113.377,113.399,113.377,113.398,125700001.0
2006-05-02 23:45:00,113.401,113.401,113.388,113.388,342000002.0
2006-05-02 23:46:00,113.395,113.395,113.39,113.39,238800001.0
2006-05-02 23:47:00,113.388,113.395,113.388,113.395,81699997.0
2006-05-02 23:48:00,113.395,113.395,113.385,113.395,234500001.0
2006-05-02 23:49:00,113.395,113.395,113.388,113.39,273300004.0
2006-05-02 23:50:00,113.388,113.395,113.388,113.395,155700001.0
2006-05-02 23:51:00,113.39,113.395,113.385,113.385,236500000.0
2006-05-02 23:52:00,113.395,113.395,113.388,113.388,255000001.0
2006-05-02 23:53:00,113.392,113.392,113.385,113.39,326699998.0
2006-05-02 23:54:00,113.395,113.398,113.388,113.388,154600002.0
2006-05-02 23:55:00,113.389,113.396,113.385,113.392,385199998.0
2006-05-02 23:56:00,113.392,113.392,113.382,113.385,244000006.0
2006-05-02 23:57:00,113.388,113.396,113.387,113.387,184100002.0
2006-05-02 23:58:00,113.385,113.385,113.36,113.36,169500006.0
2006-05-02 23:59:00,113.369,113.376,113.365,113.365,284400001.0
2006-05-03 00:00:00,113.374,113.383,113.367,113.383,351299995.0
2006-05-03 00:01:00,113.385,113.385,113.385,113.385,67700002.0
2006-05-03 00:02:00,113.38,113.385,113.38,113.385,158600002.0
2006-05-03 00:03:00,113.385,113.385,113.38,113.38,54600000.0
2006-05-03 00:04:00,113.378,113.378,113.37,113.37,234800001.0
2006-05-03 00:05:00,113.375,113.378,113.368,113.378,108299998.0
2006-05-03 00:06:00,113.375,113.399,113.375,113.399,148100001.0
2006-05-03 00:07:00,113.402,113.402,113.38,113.38,298399994.0
2006-05-03 00:08:00,113.372,113.372,113.357,113.358,213300002.0
2006-05-03 00:09:00,113.362,113.37,113.362,113.365,382099997.0
2006-05-03 00:10:00,113.358,113.358,113.333,113.345,226999996.0
2006-05-03 00:11:00,113.338,113.338,113.32,113.322,337000001.0
2006-05-03 00:12:00,113.322,113.348,113.322,113.348,116300000.0
2006-05-03 00:13:00,113.347,113.347,113.337,113.345,409700004.0
2006-05-03 00:14:00,113.348,113.358,113.346,113.358,139700003.0
2006-05-03 00:15:00,113.367,113.373,113.364,113.373,173000005.0
2006-05-03 00:16:00,113.373,113.377,113.37,113.37,260099996.0
2006-05-03 00:17:00,113.367,113.375,113.367,113.368,323299999.0
2006-05-03 00:18:00,113.373,113.373,113.362,113.362,96900002.0
2006-05-03 00:19:00,113.36,113.365,113.355,113.355,418500001.0
2006-05-03 00:20:00,113.362,113.369,113.357,113.359,162200000.0
2006-05-03 00:21:00,113.349,113.352,113.342,113.347,119400000.0
2006-05-03 00:22:00,113.338,113.345,113.332,113.342,136899998.0
2006-05-03 00:23:00,113.345,113.345,113.34,113.34,158400000.0
2006-05-03 00:24:00,113.337,113.345,113.335,113.34,401300000.0
2006-05-03 00:25:00,113.341,113.35,113.341,113.35,133800005.0
2006-05-03 00:26:00,113.352,113.352,113.342,113.347,249099998.0
2006-05-03 00:27:00,113.342,113.342,113.335,113.341,91700001.0
2006-05-03 00:28:00,113.353,113.355,113.347,113.355,108300003.0
2006-05-03 00:29:00,113.352,113.352,113.337,113.337,231600002.0
2006-05-03 00:30:00,113.331,113.332,113.316,113.332,114799999.0
2006-05-03 00:31:00,113.333,113.333,113.319,113.325,297399997.0
2006-05-03 00:32:00,113.329,113.334,113.325,113.325,240899999.0
2006-05-03 00:33:00,113.333,113.333,113.325,113.327,295500003.0
2006-05-03 00:34:00,113.314,113.314,113.306,113.306,25100000.0
2006-05-03 00:35:00,113.295,113.297,113.29,113.295,365600005.0
2006-05-03 00:36:00,113.292,113.292,113.285,113.288,285700006.0
2006-05-03 00:37:00,113.292,113.295,113.282,113.29,111699996.0
2006-05-03 00:38:00,113.292,113.293,113.29,113.29,312200003.0
2006-05-03 00:39:00,113.292,113.292,113.28,113.286,132799998.0
2006-05-03 00:40:00,113.29,113.292,113.285,113.291,138300003.0
2006-05-03 00:41:00,113.295,113.298,113.292,113.295,165000004.0
2006-05-03 00:42:00,113.295,113.295,113.285,113.292,522600001.0
2006-05-03 00:43:00,113.297,113.303,113.293,113.3,326099996.0
2006-05-03 00:44:00,113.295,113.3,113.292,113.295,247500005.0
2006-05-03 00:45:00,113.303,113.303,113.293,113.298,157399996.0
2006-05-03 00:46:00,113.305,113.305,113.295,113.3,166500003.0
2006-05-03 00:47:00,113.305,113.305,113.303,113.305,114800000.0
2006-05-03 00:48:00,113.302,113.33,113.302,113.33,167600003.0
2006-05-03 00:49:00,113.328,113.343,113.328,113.343,135899998.0
2006-05-03 00:50:00,113.345,113.345,113.335,113.335,61000000.0
2006-05-03 00:51:00,113.343,113.354,113.343,113.344,362500004.0
2006-05-03 00:52:00,113.342,113.347,113.33,113.33,285900003.0
2006-05-03 00:53:00,113.333,113.35,113.333,113.345,298699994.0
2006-05-03 00:54:00,113.348,113.348,113.34,113.34,150499998.0
2006-05-03 00:55:00,113.34,113.345,113.34,113.345,39100000.0
2006-05-03 00:56:00,113.34,113.345,113.338,113.338,218000001.0
2006-05-03 00:57:00,113.337,113.356,113.337,113.343,277900003.0
2006-05-03 00:58:00,113.342,113.343,113.334,113.343,173999999.0
2006-05-03 00:59:00,113.348,113.352,113.346,113.352,68100002.0
2006-05-03 01:00:00,113.345,113.347,113.344,113.344,95699998.0
2006-05-03 01:01:00,113.35,113.364,113.349,113.364,260200002.0
2006-05-03 01:02:00,113.365,113.37,113.36,113.365,178200001.0
2006-05-03 01:03:00,113.365,113.373,113.358,113.37,377999999.0
2006-05-03 01:04:00,113.368,113.369,113.359,113.369,194300000.0
2006-05-03 01:05:00,113.366,113.371,113.361,113.363,252399996.0
2006-05-03 01:06:00,113.375,113.398,113.375,113.395,267199997.0
2006-05-03 01:07:00,113.386,113.393,113.383,113.389,278400001.0
2006-05-03 01:08:00,113.374,113.374,113.37,113.371,145999996.0
2006-05-03 01:09:00,113.375,113.375,113.37,113.37,208199998.0
2006-05-03 01:10:00,113.373,113.373,113.36,113.36,322000000.0
2006-05-03 01:11:00,113.36,113.365,113.358,113.365,288599993.0
2006-05-03 01:12:00,113.36,113.365,113.358,113.365,110100002.0
2006-05-03 01:13:00,113.358,113.36,113.358,113.36,111099997.0
2006-05-03 01:14:00,113.362,113.362,113.36,113.36,79000000.0
2006-05-03 01:15:00,113.363,113.363,113.345,113.346,221700001.0
2006-05-03 01:16:00,113.348,113.348,113.334,113.337,190200006.0
2006-05-03 01:17:00,113.333,113.333,113.323,113.333,226799998.0
2006-05-03 01:18:00,113.332,113.332,113.316,113.318,67600002.0
2006-05-03 01:19:00,113.309,113.34,113.309,113.34,278799995.0
2006-05-03 01:20:00,113.34,113.34,113.285,113.285,290699997.0
2006-05-03 01:21:00,113.273,113.289,113.263,113.263,319900000.0
2006-05-03 01:22:00,113.269,113.285,113.258,113.26,305600002.0
2006-05-03 01:23:00,113.268,113.27,113.248,113.253,115100001.0
2006-05-03 01:24:00,113.255,113.258,113.246,113.258,226200004.0
2006-05-03 01:25:00,113.255,113.26,113.252,113.26,110199998.0
2006-05-03 01:26:00,113.263,113.267,113.259,113.259,166700005.0
2006-05-03 01:27:00,113.269,113.271,113.263,113.271,309199997.0
2006-05-03 01:28:00,113.263,113.275,113.263,113.275,108600004.0
2006-05-03 01:29:00,113.284,113.32,113.284,113.32,173800001.0
2006-05-03 01:30:00,113.311,113.325,113.303,113.311,233200001.0
2006-05-03 01:31:00,113.312,113.321,113.282,113.292,242500003.0
2006-05-03 01:32:00,113.291,113.295,113.28,113.28,223700001.0
2006-05-03 01:33:00,113.269,113.275,113.268,113.275,279299998.0
2006-05-03 01:34:00,113.269,113.272,113.255,113.255,433700001.0
2006-05-03 01:35:00,113.252,113.268,113.25,113.267,266600004.0
2006-05-03 01:36:00,113.259,113.263,113.251,113.262,260700004.0
2006-05-03 01:37:00,113.252,113.262,113.248,113.249,286400001.0
2006-05-03 01:38:00,113.249,113.28,113.24,113.28,203699999.0
2006-05-03 01:39:00,113.269,113.271,113.26,113.26,202800003.0
2006-05-03 01:40:00,113.258,113.258,113.243,113.243,112300000.0
2006-05-03 01:41:00,113.248,113.248,113.233,113.242,106200000.0
2006-05-03 01:42:00,113.246,113.25,113.241,113.241,342500005.0
2006-05-03 01:43:00,113.237,113.241,113.229,113.241,90800000.0
2006-05-03 01:44:00,113.242,113.253,113.242,113.251,321199998.0
2006-05-03 01:45:00,113.253,113.259,113.251,113.255,411499996.0
2006-05-03 01:46:00,113.258,113.261,113.256,113.258,85099997.0
2006-05-03 01:47:00,113.249,113.251,113.237,113.237,160800005.0
2006-05-03 01:48:00,113.241,113.241,113.233,113.234,259200001.0
2006-05-03 01:49:00,113.233,113.254,113.233,113.254,84699999.0
2006-05-03 01:50:00,113.248,113.255,113.245,113.255,124400003.0
2006-05-03 01:51:00,113.259,113.265,113.253,113.265,218499998.0
2006-05-03 01:52:00,113.27,113.273,113.262,113.262,225699998.0
2006-05-03 01:53:00,113.27,113.27,113.26,113.27,174299998.0
2006-05-03 01:54:00,113.267,113.284,113.267,113.284,236100001.0
2006-05-03 01:55:00,113.284,113.294,113.27,113.292,284100005.0
2006-05-03 01:56:00,113.284,113.288,113.281,113.285,187900000.0
2006-05-03 01:57:00,113.284,113.305,113.284,113.305,256599997.0
2006-05-03 01:58:00,113.307,113.308,113.292,113.3,224300002.0
2006-05-03 01:59:00,113.306,113.307,113.294,113.297,231900001.0
2006-05-03 02:00:00,113.305,113.331,113.305,113.331,222599997.0
2006-05-03 02:01:00,113.333,113.354,113.328,113.354,276100005.0
2006-05-03 02:02:00,113.358,113.369,113.358,113.369,339999997.0
2006-05-03 02:03:00,113.368,113.372,113.361,113.361,201100005.0
2006-05-03 02:04:00,113.358,113.365,113.354,113.358,148300000.0
2006-05-03 02:05:00,113.357,113.366,113.347,113.347,333300001.0
2006-05-03 02:06:00,113.341,113.341,113.332,113.337,145500003.0
2006-05-03 02:07:00,113.332,113.335,113.33,113.335,200899997.0
2006-05-03 02:08:00,113.335,113.343,113.333,113.339,229600000.0
2006-05-03 02:09:00,113.347,113.361,113.347,113.356,150300002.0
2006-05-03 02:10:00,113.351,113.362,113.348,113.36,347100002.0
2006-05-03 02:11:00,113.361,113.361,113.347,113.347,91299998.0
2006-05-03 02:12:00,113.35,113.353,113.344,113.347,268500006.0
2006-05-03 02:13:00,113.342,113.35,113.338,113.338,208900000.0
2006-05-03 02:14:00,113.337,113.341,113.332,113.332,223399999.0
2006-05-03 02:15:00,113.325,113.327,113.319,113.323,293300005.0
2006-05-03 02:16:00,113.324,113.324,113.314,113.315,160800002.0
2006-05-03 02:17:00,113.311,113.311,113.276,113.285,222900007.0
2006-05-03 02:18:00,113.278,113.278,113.267,113.267,176600004.0
2006-05-03 02:19:00,113.269,113.291,113.269,113.272,299899998.0
2006-05-03 02:20:00,113.266,113.273,113.265,113.266,241800000.0
2006-05-03 02:21:00,113.265,113.273,113.265,113.273,154200002.0
2006-05-03 02:22:00,113.267,113.27,113.263,113.27,164100001.0
2006-05-03 02:23:00,113.265,113.276,113.265,113.266,158899999.0
2006-05-03 02:24:00,113.272,113.273,113.268,113.272,240800001.0
2006-05-03 02:25:00,113.27,113.274,113.266,113.274,145299996.0
2006-05-03 02:26:00,113.275,113.275,113.268,113.27,201100003.0
2006-05-03 02:27:00,113.273,113.275,113.273,113.275,59899998.0
2006-05-03 02:28:00,113.274,113.295,113.274,113.285,67899999.0
2006-05-03 02:29:00,113.302,113.318,113.302,113.31,220999997.0
2006-05-03 02:30:00,113.32,113.347,113.315,113.333,280699998.0
2006-05-03 02:31:00,113.333,113.333,113.326,113.327,365600003.0
2006-05-03 02:32:00,113.328,113.335,113.325,113.327,273700001.0
2006-05-03 02:33:00,113.328,113.333,113.325,113.329,250399998.0
2006-05-03 02:34:00,113.338,113.343,113.337,113.337,311000001.0
2006-05-03 02:35:00,113.335,113.335,113.325,113.335,306800002.0
2006-05-03 02:36:00,113.333,113.333,113.325,113.326,215099998.0
2006-05-03 02:37:00,113.316,113.316,113.314,113.314,68700002.0
2006-05-03 02:38:00,113.31,113.317,113.303,113.315,304399997.0
2006-05-03 02:39:00,113.31,113.31,113.307,113.31,222299995.0
2006-05-03 02:40:00,113.31,113.31,113.299,113.305,256900003.0
2006-05-03 02:41:00,113.312,113.322,113.303,113.303,159999995.0
2006-05-03 02:42:00,113.295,113.305,113.295,113.3,158200000.0
2006-05-03 02:43:00,113.302,113.302,113.281,113.287,263100007.0
2006-05-03 02:44:00,113.285,113.285,113.278,113.283,162099999.0
2006-05-03 02:45:00,113.28,113.286,113.272,113.278,394000002.0
2006-05-03 02:46:00,113.275,113.282,113.274,113.282,174199998.0
2006-05-03 02:47:00,113.28,113.285,113.271,113.285,340600004.0
2006-05-03 02:48:00,113.282,113.282,113.269,113.278,326700003.0
2006-05-03 02:49:00,113.283,113.289,113.268,113.289,111600000.0
2006-05-03 02:50:00,113.283,113.296,113.275,113.296,109899998.0
2006-05-03 02:51:00,113.303,113.334,113.293,113.33,244399993.0
2006-05-03 02:52:00,113.332,113.332,113.316,113.317,261699997.0
2006-05-03 02:53:00,113.32,113.325,113.315,113.325,205000004.0
2006-05-03 02:54:00,113.317,113.325,113.317,113.318,274799997.0
2006-05-03 02:55:00,113.32,113.32,113.307,113.307,88399996.0
2006-05-03 02:56:00,113.3,113.305,113.295,113.303,179399997.0
2006-05-03 02:57:00,113.307,113.315,113.305,113.305,163199999.0
2006-05-03 02:58:00,113.315,113.315,113.31,113.31,188500000.0
2006-05-03 02:59:00,113.31,113.31,113.302,113.302,364899995.0
2006-05-03 03:00:00,113.297,113.3,113.296,113.296,208499997.0
2006-05-03 03:01:00,113.296,113.3,113.282,113.3,336700002.0
2006-05-03 03:02:00,113.297,113.297,113.269,113.269,373899989.0
2006-05-03 03:03:00,113.262,113.262,113.236,113.242,194799999.0
2006-05-03 03:04:00,113.24,113.262,113.24,113.262,458299997.0
2006-05-03 03:05:00,113.268,113.271,113.257,113.257,209300000.0
2006-05-03 03:06:00,113.267,113.27,113.257,113.263,222700004.0
2006-05-03 03:07:00,113.258,113.264,113.255,113.257,389400004.0
2006-05-03 03:08:00,113.254,113.265,113.254,113.258,181799999.0
2006-05-03 03:09:00,113.253,113.253,113.24,113.247,113599999.0
2006-05-03 03:10:00,113.245,113.247,113.24,113.247,158900004.0
2006-05-03 03:11:00,113.241,113.241,113.223,113.223,253200004.0
2006-05-03 03:12:00,113.22,113.22,113.207,113.218,186599996.0
2006-05-03 03:13:00,113.226,113.233,113.222,113.233,284200001.0
2006-05-03 03:14:00,113.234,113.252,113.234,113.25,126700002.0
2006-05-03 03:15:00,113.258,113.27,113.258,113.267,245400000.0
2006-05-03 03:16:00,113.257,113.264,113.253,113.258,123199998.0
2006-05-03 03:17:00,113.245,113.245,113.224,113.235,328500002.0
2006-05-03 03:18:00,113.232,113.232,113.217,113.218,239399996.0
2006-05-03 03:19:00,113.215,113.225,113.215,113.225,25999999.0
2006-05-03 03:20:00,113.222,113.222,113.208,113.21,360300002.0
2006-05-03 03:21:00,113.217,113.222,113.213,113.215,261800000.0
2006-05-03 03:22:00,113.217,113.221,113.217,113.218,72300001.0
2006-05-03 03:23:00,113.21,113.216,113.207,113.215,143200002.0
2006-05-03 03:24:00,113.22,113.225,113.217,113.225,350700005.0
2006-05-03 03:25:00,113.221,113.221,113.199,113.199,242800001.0
2006-05-03 03:26:00,113.212,113.212,113.199,113.2,255100004.0
2006-05-03 03:27:00,113.206,113.209,113.188,113.189,335700001.0
2006-05-03 03:28:00,113.182,113.182,113.158,113.158,173100002.0
2006-05-03 03:29:00,113.157,113.163,113.153,113.155,222100000.0
2006-05-03 03:30:00,113.147,113.158,113.132,113.132,151899998.0
2006-05-03 03:31:00,113.12,113.14,113.111,113.135,161400002.0
2006-05-03 03:32:00,113.13,113.131,113.114,113.124,200299996.0
2006-05-03 03:33:00,113.126,113.142,113.107,113.142,254999995.0
2006-05-03 03:34:00,113.156,113.169,113.152,113.167,291799999.0
2006-05-03 03:35:00,113.164,113.173,113.164,113.173,109500002.0
2006-05-03 03:36:00,113.169,113.172,113.161,113.172,187999998.0
2006-05-03 03:37:00,113.174,113.188,113.174,113.186,178599998.0
2006-05-03 03:38:00,113.19,113.19,113.176,113.18,248399996.0
2006-05-03 03:39:00,113.18,113.183,113.172,113.183,242100002.0
2006-05-03 03:40:00,113.183,113.183,113.169,113.176,191800002.0
2006-05-03 03:41:00,113.17,113.17,113.168,113.168,7700000.0
2006-05-03 03:42:00,113.17,113.173,113.163,113.17,109199998.0
2006-05-03 03:43:00,113.172,113.178,113.171,113.177,193300004.0
2006-05-03 03:44:00,113.183,113.193,113.178,113.192,344600001.0
2006-05-03 03:45:00,113.198,113.213,113.191,113.212,106599999.0
2006-05-03 03:46:00,113.211,113.22,113.211,113.215,208599997.0
2006-05-03 03:47:00,113.22,113.224,113.214,113.215,174099999.0
2006-05-03 03:48:00,113.221,113.221,113.211,113.217,200499999.0
2006-05-03 03:49:00,113.217,113.219,113.196,113.196,234499997.0
2006-05-03 03:50:00,113.192,113.192,113.166,113.173,154199999.0
2006-05-03 03:51:00,113.17,113.183,113.166,113.183,195799995.0
2006-05-03 03:52:00,113.187,113.193,113.181,113.193,287800004.0
2006-05-03 03:53:00,113.187,113.189,113.18,113.18,282200002.0
2006-05-03 03:54:00,113.177,113.186,113.176,113.181,308200000.0
2006-05-03 03:55:00,113.169,113.176,113.164,113.167,264999998.0
2006-05-03 03:56:00,113.165,113.175,113.165,113.173,109199999.0
2006-05-03 03:57:00,113.17,113.175,113.17,113.173,199500000.0
2006-05-03 03:58:00,113.168,113.175,113.168,113.175,279000003.0
2006-05-03 03:59:00,113.175,113.175,113.165,113.165,267700000.0
2006-05-03 04:00:00,113.168,113.183,113.168,113.183,70900003.0
2006-05-03 04:01:00,113.18,113.186,113.178,113.183,180100002.0
2006-05-03 04:02:00,113.18,113.185,113.18,113.185,106700001.0
2006-05-03 04:03:00,113.18,113.18,113.18,113.18,48200000.0
2006-05-03 04:04:00,113.185,113.185,113.175,113.185,246600003.0
2006-05-03 04:05:00,113.185,113.185,113.178,113.18,270899994.0
2006-05-03 04:06:00,113.185,113.185,113.178,113.185,368600000.0
2006-05-03 04:07:00,113.183,113.185,113.175,113.18,145799997.0
2006-05-03 04:08:00,113.182,113.189,113.177,113.181,184200000.0
2006-05-03 04:09:00,113.181,113.184,113.17,113.17,258600000.0
2006-05-03 04:10:00,113.175,113.188,113.175,113.186,218800003.0
2006-05-03 04:11:00,113.18,113.183,113.18,113.18,290899999.0
2006-05-03 04:12:00,113.188,113.193,113.188,113.192,254299996.0
2006-05-03 04:13:00,113.175,113.191,113.175,113.179,182099998.0
2006-05-03 04:14:00,113.19,113.219,113.19,113.216,322099996.0
2006-05-03 04:15:00,113.212,113.212,113.201,113.212,225899998.0
2006-05-03 04:16:00,113.208,113.209,113.204,113.204,119000004.0
2006-05-03 04:17:00,113.202,113.223,113.202,113.223,326099999.0
2006-05-03 04:18:00,113.214,113.23,113.213,113.23,180899999.0
2006-05-03 04:19:00,113.229,113.242,113.22,113.242,128399999.0
2006-05-03 04:20:00,113.238,113.241,113.236,113.241,103299999.0
2006-05-03 04:21:00,113.236,113.236,113.234,113.234,91000000.0
2006-05-03 04:22:00,113.24,113.259,113.24,113.25,310300005.0
2006-05-03 04:23:00,113.243,113.243,113.229,113.235,171199999.0
2006-05-03 04:24:00,113.229,113.243,113.229,113.243,160200003.0
2006-05-03 04:25:00,113.239,113.244,113.235,113.238,387200003.0
2006-05-03 04:26:00,113.227,113.241,113.227,113.241,349800002.0
2006-05-03 04:27:00,113.237,113.24,113.23,113.232,238799998.0
2006-05-03 04:28:00,113.233,113.235,113.227,113.228,199000002.0
2006-05-03 04:29:00,113.219,113.219,113.194,113.204,275599996.0
2006-05-03 04:30:00,113.2,113.206,113.188,113.205,245900001.0
2006-05-03 04:31:00,113.203,113.203,113.188,113.195,160300005.0
2006-05-03 04:32:00,113.187,113.187,113.163,113.163,192000004.0
2006-05-03 04:33:00,113.158,113.17,113.158,113.167,194099999.0
2006-05-03 04:34:00,113.162,113.178,113.162,113.167,284100004.0
2006-05-03 04:35:00,113.167,113.169,113.158,113.166,169100004.0
2006-05-03 04:36:00,113.157,113.172,113.157,113.172,154100001.0
2006-05-03 04:37:00,113.178,113.189,113.178,113.179,204099996.0
2006-05-03 04:38:00,113.184,113.184,113.176,113.18,315799996.0
2006-05-03 04:39:00,113.18,113.187,113.175,113.187,200700001.0
2006-05-03 04:40:00,113.207,113.208,113.207,113.208,36300000.0
2006-05-03 04:41:00,113.217,113.223,113.209,113.209,194599996.0
2006-05-03 04:42:00,113.211,113.217,113.205,113.205,227700002.0
2006-05-03 04:43:00,113.224,113.239,113.224,113.23,242499997.0
2006-05-03 04:44:00,113.216,113.224,113.208,113.208,274999993.0
2006-05-03 04:45:00,113.203,113.203,113.184,113.187,149100001.0
2006-05-03 04:46:00,113.185,113.188,113.18,113.18,369800003.0
2006-05-03 04:47:00,113.186,113.189,113.182,113.189,163299997.0
2006-05-03 04:48:00,113.19,113.193,113.184,113.187,326700002.0
2006-05-03 04:49:00,113.188,113.211,113.188,113.208,108900001.0
2006-05-03 04:50:00,113.202,113.202,113.196,113.196,177200002.0
2006-05-03 04:51:00,113.197,113.21,113.197,113.207,172100000.0
2006-05-03 04:52:00,113.207,113.211,113.198,113.198,428399998.0
2006-05-03 04:53:00,113.206,113.208,113.179,113.185,204599998.0
2006-05-03 04:54:00,113.185,113.195,113.175,113.195,233099999.0
2006-05-03 04:55:00,113.192,113.193,113.177,113.188,184199997.0
2006-05-03 04:56:00,113.187,113.198,113.187,113.19,193100002.0
2006-05-03 04:57:00,113.187,113.212,113.187,113.212,157600003.0
2006-05-03 04:58:00,113.212,113.222,113.207,113.21,306600003.0
2006-05-03 04:59:00,113.215,113.215,113.21,113.213,290899997.0
2006-05-03 05:00:00,113.215,113.215,113.21,113.215,329000002.0
2006-05-03 05:01:00,113.21,113.215,113.205,113.213,157800002.0
2006-05-03 05:02:00,113.205,113.214,113.205,113.214,164800001.0
2006-05-03 05:03:00,113.218,113.218,113.21,113.218,129300001.0
2006-05-03 05:04:00,113.227,113.227,113.213,113.218,245400002.0
2006-05-03 05:05:00,113.224,113.232,113.223,113.232,200299995.0
2006-05-03 05:06:00,113.233,113.233,113.216,113.222,367000001.0
2006-05-03 05:07:00,113.233,113.236,113.224,113.235,121900001.0
2006-05-03 05:08:00,113.238,113.248,113.238,113.247,228099999.0
2006-05-03 05:09:00,113.238,113.239,113.23,113.237,323700000.0
2006-05-03 05:10:00,113.235,113.235,113.227,113.23,271500000.0
2006-05-03 05:11:00,113.23,113.235,113.225,113.235,127200001.0
2006-05-03 05:12:00,113.23,113.235,113.23,113.235,250600001.0
2006-05-03 05:13:00,113.235,113.235,113.23,113.235,75000001.0
2006-05-03 05:14:00,113.235,113.235,113.235,113.235,232500003.0
2006-05-03 05:15:00,113.228,113.235,113.227,113.233,143300000.0
2006-05-03 05:16:00,113.232,113.232,113.217,113.222,313600001.0
2006-05-03 05:17:00,113.217,113.217,113.194,113.194,251100000.0
2006-05-03 05:18:00,113.183,113.187,113.171,113.177,193700001.0
2006-05-03 05:19:00,113.174,113.185,113.174,113.175,331199999.0
2006-05-03 05:20:00,113.183,113.183,113.172,113.172,119799997.0
2006-05-03 05:21:00,113.168,113.171,113.159,113.166,417399996.0
2006-05-03 05:22:00,113.158,113.163,113.154,113.163,284699996.0
2006-05-03 05:23:00,113.159,113.161,113.152,113.157,231699999.0
2006-05-03 05:24:00,113.168,113.168,113.162,113.163,160000005.0
2006-05-03 05:25:00,113.159,113.166,113.154,113.162,315700006.0
2006-05-03 05:26:00,113.151,113.165,113.151,113.16,188600002.0
2006-05-03 05:27:00,113.154,113.154,113.14,113.142,273000003.0
2006-05-03 05:28:00,113.142,113.149,113.138,113.143,128100002.0
2006-05-03 05:29:00,113.136,113.152,113.136,113.152,93400001.0
2006-05-03 05:30:00,113.162,113.162,113.144,113.147,151999999.0
2006-05-03 05:31:00,113.142,113.161,113.142,113.152,317099998.0
2006-05-03 05:32:00,113.148,113.16,113.148,113.156,358899997.0
2006-05-03 05:33:00,113.153,113.153,113.142,113.147,338300001.0
2006-05-03 05:34:00,113.137,113.142,113.133,113.133,352699999.0
2006-05-03 05:35:00,113.133,113.133,113.123,113.128,240300005.0
2006-05-03 05:36:00,113.131,113.131,113.117,113.117,80400002.0
2006-05-03 05:37:00,113.12,113.133,113.12,113.133,228000001.0
2006-05-03 05:38:00,113.132,113.132,113.115,113.132,323200001.0
2006-05-03 05:39:00,113.132,113.135,113.13,113.135,126400001.0
2006-05-03 05:40:00,113.138,113.152,113.132,113.152,143099998.0
2006-05-03 05:41:00,113.155,113.155,113.15,113.15,167299998.0
2006-05-03 05:42:00,113.15,113.155,113.145,113.15,179999996.0
2006-05-03 05:43:00,113.155,113.155,113.15,113.155,210400002.0
2006-05-03 05:44:00,113.153,113.161,113.153,113.155,139300003.0
2006-05-03 05:45:00,113.16,113.16,113.15,113.16,116099999.0
2006-05-03 05:46:00,113.153,113.153,113.153,113.153,11600000.0
2006-05-03 05:47:00,113.158,113.158,113.15,113.15,170599997.0
2006-05-03 05:48:00,113.156,113.158,113.145,113.156,172300001.0
2006-05-03 05:49:00,113.155,113.163,113.151,113.152,423500002.0
2006-05-03 05:50:00,113.155,113.155,113.153,113.155,100999999.0
2006-05-03 05:51:00,113.155,113.155,113.155,113.155,193800001.0
2006-05-03 05:52:00,113.152,113.153,113.148,113.148,211200000.0
2006-05-03 05:53:00,113.145,113.155,113.145,113.15,286000000.0
2006-05-03 05:54:00,113.15,113.155,113.147,113.155,369399996.0
2006-05-03 05:55:00,113.155,113.155,113.147,113.155,335600001.0
2006-05-03 05:56:00,113.153,113.153,113.143,113.145,119100004.0
2006-05-03 05:57:00,113.15,113.16,113.15,113.156,165400000.0
2006-05-03 05:58:00,113.158,113.158,113.147,113.147,292099995.0
2006-05-03 05:59:00,113.155,113.159,113.152,113.155,187899997.0
2006-05-03 06:00:00,113.152,113.161,113.151,113.157,111000000.0
2006-05-03 06:01:00,113.148,113.148,113.14,113.144,264500001.0
2006-05-03 06:02:00,113.145,113.148,113.138,113.145,174999994.0
2006-05-03 06:03:00,113.14,113.145,113.14,113.145,72199998.0
2006-05-03 06:04:00,113.136,113.139,113.132,113.132,250700005.0
2006-05-03 06:05:00,113.137,113.143,113.135,113.143,106200000.0
2006-05-03 06:06:00,113.146,113.146,113.134,113.143,293099999.0
2006-05-03 06:07:00,113.141,113.147,113.137,113.138,230700004.0
2006-05-03 06:08:00,113.148,113.157,113.144,113.155,287899998.0
2006-05-03 06:09:00,113.155,113.155,113.155,113.155,242900002.0
2006-05-03 06:10:00,113.156,113.161,113.15,113.15,231199995.0
2006-05-03 06:11:00,113.145,113.158,113.145,113.158,309600002.0
2006-05-03 06:12:00,113.155,113.165,113.153,113.16,167999999.0
2006-05-03 06:13:00,113.152,113.155,113.148,113.15,163500001.0
2006-05-03 06:14:00,113.15,113.155,113.148,113.15,214500000.0
2006-05-03 06:15:00,113.145,113.149,113.137,113.146,183800001.0
2006-05-03 06:16:00,113.153,113.154,113.144,113.154,280299998.0
2006-05-03 06:17:00,113.155,113.155,113.155,113.155,90599998.0
2006-05-03 06:18:00,113.15,113.15,113.145,113.148,181600004.0
2006-05-03 06:19:00,113.152,113.152,113.144,113.144,110899999.0
2006-05-03 06:20:00,113.138,113.145,113.138,113.145,223299997.0
2006-05-03 06:21:00,113.147,113.18,113.147,113.18,119300002.0
2006-05-03 06:22:00,113.181,113.181,113.171,113.176,145700003.0
2006-05-03 06:23:00,113.184,113.193,113.18,113.193,223500004.0
2006-05-03 06:24:00,113.19,113.2,113.188,113.188,250900001.0
2006-05-03 06:25:00,113.185,113.185,113.178,113.18,324400001.0
2006-05-03 06:26:00,113.182,113.201,113.182,113.197,311500003.0
2006-05-03 06:27:00,113.203,113.22,113.193,113.22,304300004.0
2006-05-03 06:28:00,113.214,113.221,113.214,113.221,112900001.0
2006-05-03 06:29:00,113.22,113.228,113.218,113.22,237800000.0
2006-05-03 06:30:00,113.223,113.224,113.206,113.21,208899999.0
2006-05-03 06:31:00,113.21,113.22,113.21,113.211,172300004.0
2006-05-03 06:32:00,113.211,113.211,113.195,113.207,206799997.0
2006-05-03 06:33:00,113.202,113.202,113.19,113.19,167400002.0
2006-05-03 06:34:00,113.191,113.203,113.189,113.199,430500007.0
2006-05-03 06:35:00,113.201,113.201,113.184,113.185,261100002.0
2006-05-03 06:36:00,113.187,113.187,113.169,113.177,96200002.0
2006-05-03 06:37:00,113.182,113.187,113.18,113.185,185299999.0
2006-05-03 06:38:00,113.189,113.192,113.179,113.182,168199996.0
2006-05-03 06:39:00,113.185,113.188,113.18,113.18,257000004.0
2006-05-03 06:40:00,113.185,113.185,113.178,113.185,112899998.0
2006-05-03 06:41:00,113.189,113.193,113.186,113.188,233900004.0
2006-05-03 06:42:00,113.19,113.19,113.184,113.187,214400002.0
2006-05-03 06:43:00,113.185,113.185,113.18,113.183,133900002.0
2006-05-03 06:44:00,113.185,113.185,113.18,113.18,62400001.0
2006-05-03 06:45:00,113.175,113.189,113.175,113.177,264600005.0
2006-05-03 06:46:00,113.185,113.188,113.18,113.188,180900001.0
2006-05-03 06:47:00,113.177,113.185,113.177,113.182,113200001.0
2006-05-03 06:48:00,113.189,113.189,113.186,113.186,73400000.0
2006-05-03 06:49:00,113.195,113.197,113.185,113.195,263999999.0
2006-05-03 06:50:00,113.195,113.195,113.19,113.195,179600005.0
2006-05-03 06:51:00,113.195,113.195,113.187,113.187,297799995.0
2006-05-03 06:52:00,113.195,113.198,113.185,113.195,361800004.0
2006-05-03 06:53:00,113.19,113.195,113.187,113.192,258200001.0
2006-05-03 06:54:00,113.196,113.203,113.196,113.203,267100001.0
2006-05-03 06:55:00,113.198,113.201,113.193,113.197,111300002.0
2006-05-03 06:56:00,113.195,113.195,113.187,113.19,187100002.0
2006-05-03 06:57:00,113.195,113.195,113.188,113.192,144599999.0
2006-05-03 06:58:00,113.19,113.19,113.188,113.19,259300001.0
2006-05-03 06:59:00,113.195,113.195,113.188,113.195,205999996.0
2006-05-03 07:00:00,113.188,113.193,113.186,113.189,211200004.0
2006-05-03 07:01:00,113.188,113.192,113.184,113.187,80700000.0
2006-05-03 07:02:00,113.185,113.185,113.185,113.185,62199998.0
2006-05-03 07:03:00,113.185,113.185,113.175,113.175,310699997.0
2006-05-03 07:04:00,113.18,113.185,113.177,113.18,414499999.0
2006-05-03 07:05:00,113.18,113.185,113.175,113.185,323899998.0
2006-05-03 07:06:00,113.18,113.185,113.18,113.18,148500002.0
2006-05-03 07:07:00,113.188,113.188,113.18,113.185,184499999.0
2006-05-03 07:08:00,113.175,113.188,113.175,113.185,260999998.0
2006-05-03 07:09:00,113.187,113.19,113.186,113.19,258899997.0
2006-05-03 07:10:00,113.187,113.195,113.187,113.188,192200000.0
2006-05-03 07:11:00,113.195,113.195,113.185,113.19,231500002.0
2006-05-03 07:12:00,113.195,113.195,113.188,113.193,221700001.0
2006-05-03 07:13:00,113.192,113.195,113.188,113.195,217299999.0
2006-05-03 07:14:00,113.195,113.195,113.192,113.192,241199998.0
2006-05-03 07:15:00,113.193,113.193,113.184,113.187,130799996.0
2006-05-03 07:16:00,113.179,113.184,113.179,113.184,29300001.0
2006-05-03 07:17:00,113.195,113.195,113.19,113.192,170899994.0
2006-05-03 07:18:00,113.195,113.195,113.188,113.19,318100007.0
2006-05-03 07:19:00,113.19,113.195,113.19,113.195,73999999.0
2006-05-03 07:20:00,113.196,113.203,113.195,113.203,225900002.0
2006-05-03 07:21:00,113.203,113.205,113.197,113.205,125400001.0
2006-05-03 07:22:00,113.2,113.205,113.197,113.205,220800002.0
2006-05-03 07:23:00,113.198,113.202,113.197,113.2,263000003.0
2006-05-03 07:24:00,113.198,113.205,113.197,113.2,331499997.0
2006-05-03 07:25:00,113.198,113.205,113.197,113.205,220900006.0
2006-05-03 07:26:00,113.201,113.219,113.199,113.217,121800001.0
2006-05-03 07:27:00,113.22,113.225,113.215,113.217,250500004.0
2006-05-03 07:28:00,113.226,113.234,113.224,113.234,203300000.0
2006-05-03 07:29:00,113.234,113.254,113.223,113.254,217399999.0
2006-05-03 07:30:00,113.248,113.25,113.247,113.247,224100001.0
2006-05-03 07:31:00,113.255,113.255,113.245,113.255,185200000.0
2006-05-03 07:32:00,113.25,113.258,113.248,113.255,335700004.0
2006-05-03 07:33:00,113.251,113.251,113.219,113.219,228900002.0
2006-05-03 07:34:00,113.214,113.223,113.204,113.215,193299998.0
2006-05-03 07:35:00,113.214,113.237,113.214,113.231,206200000.0
2006-05-03 07:36:00,113.236,113.243,113.232,113.243,185700005.0
2006-05-03 07:37:00,113.24,113.245,113.238,113.245,167599997.0
2006-05-03 07:38:00,113.24,113.24,113.233,113.237,199000001.0
2006-05-03 07:39:00,113.225,113.228,113.22,113.22,386100002.0
2006-05-03 07:40:00,113.219,113.226,113.218,113.218,129299998.0
2006-05-03 07:41:00,113.222,113.225,113.22,113.225,228199996.0
2006-05-03 07:42:00,113.22,113.222,113.218,113.218,150499995.0
2006-05-03 07:43:00,113.221,113.221,113.209,113.216,95399998.0
2006-05-03 07:44:00,113.212,113.215,113.205,113.212,182700001.0
2006-05-03 07:45:00,113.206,113.206,113.192,113.194,82200002.0
2006-05-03 07:46:00,113.192,113.192,113.174,113.177,299300003.0
2006-05-03 07:47:00,113.175,113.177,113.167,113.177,245700002.0
2006-05-03 07:48:00,113.179,113.182,113.167,113.173,265999998.0
2006-05-03 07:49:00,113.18,113.185,113.18,113.185,194000005.0
2006-05-03 07:50:00,113.185,113.2,113.185,113.19,144499999.0
2006-05-03 07:51:00,113.192,113.2,113.172,113.184,208600002.0
2006-05-03 07:52:00,113.182,113.191,113.182,113.186,223899995.0
2006-05-03 07:53:00,113.188,113.2,113.188,113.199,122200004.0
2006-05-03 07:54:00,113.193,113.195,113.178,113.192,127300001.0
2006-05-03 07:55:00,113.192,113.192,113.177,113.188,331900002.0
2006-05-03 07:56:00,113.192,113.195,113.185,113.19,160299999.0
2006-05-03 07:57:00,113.197,113.213,113.196,113.213,320600003.0
2006-05-03 07:58:00,113.21,113.235,113.203,113.224,153600002.0
2006-05-03 07:59:00,113.221,113.222,113.214,113.215,189399997.0
2006-05-03 08:00:00,113.21,113.211,113.199,113.207,221599995.0
2006-05-03 08:01:00,113.202,113.21,113.193,113.201,272500003.0
2006-05-03 08:02:00,113.199,113.199,113.186,113.186,278499999.0
2006-05-03 08:03:00,113.185,113.199,113.185,113.199,76400001.0
2006-05-03 08:04:00,113.203,113.213,113.198,113.2,197100001.0
2006-05-03 08:05:00,113.207,113.207,113.195,113.195,244400002.0
2006-05-03 08:06:00,113.198,113.207,113.189,113.189,165400003.0
2006-05-03 08:07:00,113.19,113.202,113.19,113.192,205499999.0
2006-05-03 08:08:00,113.198,113.202,113.198,113.2,121799999.0
2006-05-03 08:09:00,113.203,113.203,113.191,113.203,183699999.0
2006-05-03 08:10:00,113.204,113.214,113.204,113.205,208099999.0
2006-05-03 08:11:00,113.209,113.212,113.201,113.205,339500006.0
2006-05-03 08:12:00,113.205,113.212,113.198,113.212,317000004.0
2006-05-03 08:13:00,113.203,113.217,113.203,113.215,554599998.0
2006-05-03 08:14:00,113.203,113.203,113.193,113.193,144099998.0
2006-05-03 08:15:00,113.191,113.192,113.184,113.186,223500000.0
2006-05-03 08:16:00,113.191,113.191,113.184,113.188,193000005.0
2006-05-03 08:17:00,113.185,113.185,113.174,113.176,204499997.0
2006-05-03 08:18:00,113.183,113.183,113.163,113.163,279199996.0
2006-05-03 08:19:00,113.158,113.17,113.158,113.169,236599999.0
2006-05-03 08:20:00,113.164,113.164,113.158,113.161,158399997.0
2006-05-03 08:21:00,113.158,113.161,113.152,113.16,308900000.0
2006-05-03 08:22:00,113.164,113.164,113.159,113.162,155499996.0
2006-05-03 08:23:00,113.154,113.154,113.141,113.141,8700000.0
2006-05-03 08:24:00,113.123,113.123,113.053,113.053,400100005.0
2006-05-03 08:25:00,113.05,113.05,113.035,113.04,256100002.0
2006-05-03 08:26:00,113.034,113.052,113.009,113.009,162299998.0
2006-05-03 08:27:00,113.005,113.011,112.977,112.99,233199997.0
2006-05-03 08:28:00,112.996,113.016,112.992,112.992,207900002.0
2006-05-03 08:29:00,112.995,113.014,112.995,113.014,73399998.0
2006-05-03 08:30:00,113.016,113.016,113.013,113.015,83800000.0
2006-05-03 08:31:00,113.02,113.02,112.98,112.989,357099996.0
2006-05-03 08:32:00,112.991,112.991,112.973,112.979,201399998.0
2006-05-03 08:33:00,112.973,112.973,112.92,112.92,226600000.0
2006-05-03 08:34:00,112.916,112.918,112.892,112.894,192900001.0
2006-05-03 08:35:00,112.892,112.917,112.89,112.916,232899997.0
2006-05-03 08:36:00,112.924,112.947,112.921,112.927,366999999.0
2006-05-03 08:37:00,112.945,112.96,112.938,112.955,330999994.0
2006-05-03 08:38:00,112.967,112.983,112.967,112.983,135300002.0
2006-05-03 08:39:00,112.973,112.973,112.929,112.929,148900002.0
2006-05-03 08:40:00,112.925,112.929,112.89,112.89,340800001.0
2006-05-03 08:41:00,112.891,112.903,112.891,112.899,247500002.0
2006-05-03 08:42:00,112.896,112.896,112.875,112.885,177000003.0
2006-05-03 08:43:00,112.891,112.891,112.873,112.885,275700008.0
2006-05-03 08:44:00,112.889,112.896,112.878,112.89,383800007.0
2006-05-03 08:45:00,112.895,112.925,112.895,112.925,271199998.0
2006-05-03 08:46:00,112.925,112.928,112.925,112.925,76499997.0
2006-05-03 08:47:00,112.925,112.941,112.916,112.94,221199998.0
2006-05-03 08:48:00,112.941,112.951,112.926,112.926,189999996.0
2006-05-03 08:49:00,112.925,112.947,112.925,112.938,222700001.0
2006-05-03 08:50:00,112.943,112.989,112.943,112.987,219200003.0
2006-05-03 08:51:00,112.995,113.017,112.995,113.017,182900000.0
2006-05-03 08:52:00,113.024,113.029,113.007,113.007,223900002.0
2006-05-03 08:53:00,112.988,112.998,112.981,112.981,164300002.0
2006-05-03 08:54:00,112.981,112.984,112.97,112.977,448200001.0
2006-05-03 08:55:00,112.972,112.99,112.972,112.983,126700000.0
2006-05-03 08:56:00,112.993,113.017,112.993,113.014,182599999.0
2006-05-03 08:57:00,113.022,113.028,112.997,112.997,208100000.0
2006-05-03 08:58:00,112.992,113.0,112.989,112.994,191500002.0
2006-05-03 08:59:00,113.0,113.021,113.0,113.015,346000000.0
2006-05-03 09:00:00,113.018,113.018,113.005,113.005,364800001.0
2006-05-03 09:01:00,113.008,113.008,112.988,113.006,184499999.0
2006-05-03 09:02:00,113.0,113.0,112.981,112.983,266100000.0
2006-05-03 09:03:00,112.989,112.996,112.988,112.996,188199997.0
2006-05-03 09:04:00,113.007,113.011,112.995,113.011,190100000.0
2006-05-03 09:05:00,113.012,113.078,113.012,113.078,265399999.0
2006-05-03 09:06:00,113.072,113.08,113.069,113.075,192700004.0
2006-05-03 09:07:00,113.077,113.105,113.077,113.103,137300000.0
2006-05-03 09:08:00,113.113,113.121,113.109,113.109,347500000.0
2006-05-03 09:09:00,113.102,113.102,113.083,113.088,310599999.0
2006-05-03 09:10:00,113.081,113.092,113.081,113.085,237399999.0
2006-05-03 09:11:00,113.092,113.114,113.083,113.11,461499999.0
2006-05-03 09:12:00,113.105,113.105,113.096,113.105,205800002.0
2006-05-03 09:13:00,113.105,113.108,113.092,113.094,245100003.0
2006-05-03 09:14:00,113.098,113.113,113.098,113.105,196100001.0
2006-05-03 09:15:00,113.101,113.101,113.081,113.083,235599996.0
2006-05-03 09:16:00,113.067,113.071,113.064,113.064,74300001.0
2006-05-03 09:17:00,113.062,113.08,113.062,113.08,159699997.0
2006-05-03 09:18:00,113.083,113.097,113.079,113.09,306400001.0
2006-05-03 09:19:00,113.09,113.1,113.09,113.09,324599995.0
2006-05-03 09:20:00,113.083,113.083,113.073,113.073,219999995.0
2006-05-03 09:21:00,113.078,113.086,113.072,113.072,174099999.0
2006-05-03 09:22:00,113.078,113.088,113.078,113.083,239099995.0
2006-05-03 09:23:00,113.083,113.107,113.083,113.106,260300001.0
2006-05-03 09:24:00,113.117,113.119,113.103,113.103,180100000.0
2006-05-03 09:25:00,113.1,113.116,113.1,113.106,102700000.0
2006-05-03 09:26:00,113.116,113.133,113.115,113.133,193500002.0
2006-05-03 09:27:00,113.141,113.157,113.141,113.157,146200000.0
2006-05-03 09:28:00,113.154,113.154,113.146,113.146,100900002.0
2006-05-03 09:29:00,113.126,113.144,113.126,113.144,146999998.0
2006-05-03 09:30:00,113.143,113.143,113.119,113.123,259800003.0
2006-05-03 09:31:00,113.125,113.125,113.117,113.117,363100006.0
2006-05-03 09:32:00,113.123,113.133,113.116,113.122,219200001.0
2006-05-03 09:33:00,113.128,113.138,113.126,113.138,170900000.0
2006-05-03 09:34:00,113.132,113.137,113.125,113.135,245599996.0
2006-05-03 09:35:00,113.141,113.141,113.123,113.131,98400003.0
2006-05-03 09:36:00,113.135,113.146,113.13,113.14,196400002.0
2006-05-03 09:37:00,113.148,113.148,113.124,113.13,169100000.0
2006-05-03 09:38:00,113.142,113.16,113.131,113.16,370399994.0
2006-05-03 09:39:00,113.161,113.172,113.156,113.164,303200001.0
2006-05-03 09:40:00,113.177,113.189,113.167,113.186,308300009.0
2006-05-03 09:41:00,113.191,113.196,113.18,113.18,199700001.0
2006-05-03 09:42:00,113.17,113.17,113.156,113.156,242400004.0
2006-05-03 09:43:00,113.158,113.158,113.144,113.148,224099997.0
2006-05-03 09:44:00,113.153,113.155,113.131,113.131,162499999.0
2006-05-03 09:45:00,113.133,113.142,113.123,113.128,269499997.0
2006-05-03 09:46:00,113.13,113.139,113.13,113.134,78900000.0
2006-05-03 09:47:00,113.138,113.147,113.132,113.135,185400001.0
2006-05-03 09:48:00,113.122,113.132,113.121,113.132,249700000.0
2006-05-03 09:49:00,113.124,113.139,113.124,113.139,342300000.0
2006-05-03 09:50:00,113.14,113.155,113.134,113.155,89499999.0
2006-05-03 09:51:00,113.152,113.175,113.146,113.175,160900001.0
2006-05-03 09:52:00,113.199,113.246,113.199,113.246,220500004.0
2006-05-03 09:53:00,113.235,113.235,113.216,113.217,149900004.0
2006-05-03 09:54:00,113.222,113.222,113.206,113.206,299700000.0
2006-05-03 09:55:00,113.211,113.211,113.173,113.173,289200001.0
2006-05-03 09:56:00,113.166,113.181,113.163,113.181,163600000.0
2006-05-03 09:57:00,113.18,113.207,113.18,113.207,168900003.0
2006-05-03 09:58:00,113.22,113.278,113.22,113.27,239000000.0
2006-05-03 09:59:00,113.275,113.295,113.275,113.295,129299998.0
2006-05-03 10:00:00,113.306,113.35,113.306,113.342,235199997.0
2006-05-03 10:01:00,113.345,113.345,113.324,113.326,197200002.0
2006-05-03 10:02:00,113.313,113.313,113.287,113.287,187700005.0
2006-05-03 10:03:00,113.26,113.277,113.254,113.254,476800001.0
2006-05-03 10:04:00,113.253,113.297,113.253,113.297,187599999.0
2006-05-03 10:05:00,113.296,113.296,113.257,113.257,168099999.0
2006-05-03 10:06:00,113.254,113.291,113.254,113.291,168500000.0
2006-05-03 10:07:00,113.293,113.316,113.293,113.315,253599999.0
2006-05-03 10:08:00,113.31,113.31,113.272,113.272,222599999.0
2006-05-03 10:09:00,113.27,113.296,113.265,113.295,247999995.0
2006-05-03 10:10:00,113.308,113.329,113.303,113.303,379300004.0
2006-05-03 10:11:00,113.311,113.316,113.31,113.313,155799995.0
2006-05-03 10:12:00,113.312,113.314,113.3,113.3,187700000.0
2006-05-03 10:13:00,113.302,113.312,113.296,113.299,186400000.0
2006-05-03 10:14:00,113.287,113.292,113.268,113.292,152600002.0
2006-05-03 10:15:00,113.298,113.314,113.298,113.304,195600000.0
2006-05-03 10:16:00,113.309,113.315,113.286,113.303,183900002.0
2006-05-03 10:17:00,113.307,113.318,113.304,113.318,298100002.0
2006-05-03 10:18:00,113.318,113.318,113.302,113.303,422400007.0
2006-05-03 10:19:00,113.296,113.32,113.296,113.312,280500000.0
2006-05-03 10:20:00,113.325,113.339,113.321,113.339,175200005.0
2006-05-03 10:21:00,113.342,113.355,113.342,113.346,466699997.0
2006-05-03 10:22:00,113.349,113.37,113.349,113.368,368499992.0
2006-05-03 10:23:00,113.368,113.384,113.368,113.384,164400000.0
2006-05-03 10:24:00,113.381,113.381,113.363,113.368,216499994.0
2006-05-03 10:25:00,113.377,113.407,113.377,113.396,270699999.0
2006-05-03 10:26:00,113.392,113.426,113.389,113.426,323199998.0
2006-05-03 10:27:00,113.421,113.429,113.397,113.397,175300000.0
2006-05-03 10:28:00,113.38,113.38,113.36,113.361,168700001.0
2006-05-03 10:29:00,113.354,113.365,113.344,113.344,239900006.0
2006-05-03 10:30:00,113.348,113.35,113.334,113.337,237300000.0
2006-05-03 10:31:00,113.349,113.355,113.349,113.355,175699998.0
2006-05-03 10:32:00,113.354,113.357,113.341,113.345,333900006.0
2006-05-03 10:33:00,113.335,113.335,113.319,113.322,78800001.0
2006-05-03 10:34:00,113.332,113.34,113.331,113.333,227300003.0
2006-05-03 10:35:00,113.333,113.336,113.321,113.324,130799999.0
2006-05-03 10:36:00,113.31,113.31,113.299,113.302,132500002.0
2006-05-03 10:37:00,113.308,113.308,113.294,113.3,263599998.0
2006-05-03 10:38:00,113.306,113.306,113.293,113.297,190199999.0
2006-05-03 10:39:00,113.28,113.28,113.223,113.23,197100003.0
2006-05-03 10:40:00,113.227,113.237,113.223,113.237,123699999.0
2006-05-03 10:41:00,113.244,113.285,113.244,113.285,116799996.0
2006-05-03 10:42:00,113.293,113.293,113.273,113.28,223700002.0
2006-05-03 10:43:00,113.281,113.283,113.278,113.278,277699999.0
2006-05-03 10:44:00,113.278,113.286,113.27,113.27,374099997.0
2006-05-03 10:45:00,113.279,113.284,113.279,113.284,65399998.0
2006-05-03 10:46:00,113.288,113.298,113.283,113.298,82399998.0
2006-05-03 10:47:00,113.312,113.317,113.31,113.314,264500003.0
2006-05-03 10:48:00,113.318,113.318,113.308,113.315,358999996.0
2006-05-03 10:49:00,113.314,113.326,113.314,113.324,212599997.0
2006-05-03 10:50:00,113.326,113.326,113.313,113.313,301600003.0
2006-05-03 10:51:00,113.311,113.313,113.297,113.299,245100002.0
2006-05-03 10:52:00,113.296,113.296,113.263,113.268,252700004.0
2006-05-03 10:53:00,113.262,113.262,113.25,113.256,294900002.0
2006-05-03 10:54:00,113.257,113.268,113.257,113.258,220499995.0
2006-05-03 10:55:00,113.254,113.258,113.244,113.244,200099996.0
2006-05-03 10:56:00,113.249,113.266,113.249,113.266,244399998.0
2006-05-03 10:57:00,113.262,113.263,113.25,113.25,235300001.0
2006-05-03 10:58:00,113.245,113.263,113.245,113.257,233800004.0
2006-05-03 10:59:00,113.272,113.284,113.272,113.272,283700001.0
2006-05-03 11:00:00,113.275,113.28,113.267,113.275,208599999.0
2006-05-03 11:01:00,113.277,113.281,113.272,113.273,283699996.0
2006-05-03 11:02:00,113.272,113.276,113.27,113.272,217799998.0
2006-05-03 11:03:00,113.272,113.276,113.272,113.272,121000000.0
2006-05-03 11:04:00,113.273,113.281,113.27,113.278,236599995.0
2006-05-03 11:05:00,113.281,113.321,113.281,113.315,316099992.0
2006-05-03 11:06:00,113.323,113.328,113.311,113.328,178999996.0
2006-05-03 11:07:00,113.337,113.338,113.321,113.331,411900003.0
2006-05-03 11:08:00,113.323,113.323,113.304,113.31,254699999.0
2006-05-03 11:09:00,113.305,113.316,113.299,113.315,342400001.0
2006-05-03 11:10:00,113.315,113.318,113.302,113.318,192500000.0
2006-05-03 11:11:00,113.323,113.329,113.319,113.322,96400002.0
2006-05-03 11:12:00,113.322,113.333,113.317,113.333,408000002.0
2006-05-03 11:13:00,113.326,113.326,113.315,113.32,134400003.0
2006-05-03 11:14:00,113.323,113.333,113.318,113.333,269999994.0
2006-05-03 11:15:00,113.33,113.336,113.319,113.324,135399998.0
2006-05-03 11:16:00,113.313,113.32,113.313,113.313,131499995.0
2006-05-03 11:17:00,113.318,113.318,113.312,113.315,200800005.0
2006-05-03 11:18:00,113.311,113.312,113.302,113.312,228999997.0
2006-05-03 11:19:00,113.304,113.315,113.3,113.314,217699999.0
2006-05-03 11:20:00,113.322,113.322,113.307,113.31,176799997.0
2006-05-03 11:21:00,113.31,113.314,113.295,113.295,226399998.0
2006-05-03 11:22:00,113.296,113.308,113.296,113.308,267300001.0
2006-05-03 11:23:00,113.311,113.314,113.302,113.307,213000002.0
2006-05-03 11:24:00,113.298,113.3,113.293,113.293,194500002.0
2006-05-03 11:25:00,113.29,113.291,113.266,113.266,228699999.0
2006-05-03 11:26:00,113.267,113.274,113.265,113.265,284299999.0
2006-05-03 11:27:00,113.274,113.279,113.263,113.265,72700001.0
2006-05-03 11:28:00,113.265,113.276,113.265,113.265,258500001.0
2006-05-03 11:29:00,113.272,113.274,113.26,113.26,295200001.0
2006-05-03 11:30:00,113.265,113.269,113.258,113.265,370100002.0
2006-05-03 11:31:00,113.267,113.268,113.261,113.268,124199999.0
2006-05-03 11:32:00,113.27,113.271,113.25,113.257,143500000.0
2006-05-03 11:33:00,113.265,113.265,113.256,113.265,151499998.0
2006-05-03 11:34:00,113.267,113.27,113.262,113.267,332099995.0
2006-05-03 11:35:00,113.267,113.267,113.259,113.26,119099999.0
2006-05-03 11:36:00,113.26,113.268,113.26,113.268,68899999.0
2006-05-03 11:37:00,113.269,113.285,113.262,113.285,221400007.0
2006-05-03 11:38:00,113.294,113.297,113.294,113.296,177700001.0
2006-05-03 11:39:00,113.302,113.303,113.296,113.299,342700005.0
2006-05-03 11:40:00,113.285,113.297,113.285,113.297,55399999.0
2006-05-03 11:41:00,113.298,113.306,113.295,113.304,253400003.0
2006-05-03 11:42:00,113.306,113.306,113.282,113.284,225700000.0
2006-05-03 11:43:00,113.279,113.279,113.25,113.25,323400005.0
2006-05-03 11:44:00,113.258,113.273,113.256,113.265,247000004.0
2006-05-03 11:45:00,113.272,113.29,113.268,113.29,281999994.0
2006-05-03 11:46:00,113.281,113.281,113.258,113.268,158199998.0
2006-05-03 11:47:00,113.265,113.271,113.253,113.271,220700002.0
2006-05-03 11:48:00,113.273,113.312,113.273,113.312,135500001.0
2006-05-03 11:49:00,113.307,113.307,113.29,113.3,218800000.0
2006-05-03 11:50:00,113.295,113.308,113.293,113.307,424099999.0
2006-05-03 11:51:00,113.301,113.322,113.301,113.312,305300001.0
2006-05-03 11:52:00,113.323,113.346,113.323,113.346,271199998.0
2006-05-03 11:53:00,113.345,113.349,113.34,113.34,262900003.0
2006-05-03 11:54:00,113.353,113.421,113.353,113.42,332399999.0
2006-05-03 11:55:00,113.415,113.423,113.392,113.392,306100002.0
2006-05-03 11:56:00,113.394,113.419,113.391,113.391,127500002.0
2006-05-03 11:57:00,113.392,113.408,113.389,113.4,158799997.0
2006-05-03 11:58:00,113.434,113.468,113.417,113.468,350399999.0
2006-05-03 11:59:00,113.475,113.489,113.472,113.48,90099999.0
2006-05-03 12:00:00,113.49,113.5,113.458,113.458,210000004.0
2006-05-03 12:01:00,113.448,113.457,113.434,113.448,231800000.0
2006-05-03 12:02:00,113.451,113.457,113.43,113.43,183099999.0
2006-05-03 12:03:00,113.432,113.433,113.419,113.419,335799999.0
2006-05-03 12:04:00,113.432,113.432,113.425,113.43,268199997.0
2006-05-03 12:05:00,113.447,113.476,113.447,113.453,172800001.0
2006-05-03 12:06:00,113.438,113.445,113.428,113.428,248100004.0
2006-05-03 12:07:00,113.432,113.438,113.428,113.435,227600003.0
2006-05-03 12:08:00,113.439,113.451,113.439,113.451,19600000.0
2006-05-03 12:09:00,113.458,113.465,113.432,113.438,193999997.0
2006-05-03 12:10:00,113.446,113.455,113.446,113.447,166400004.0
2006-05-03 12:11:00,113.45,113.453,113.445,113.445,435400008.0
2006-05-03 12:12:00,113.453,113.453,113.44,113.45,146400003.0
2006-05-03 12:13:00,113.45,113.45,113.442,113.45,249500001.0
2006-05-03 12:14:00,113.452,113.46,113.447,113.449,376600001.0
2006-05-03 12:15:00,113.454,113.458,113.448,113.45,422099995.0
2006-05-03 12:16:00,113.451,113.492,113.451,113.49,330100005.0
2006-05-03 12:17:00,113.506,113.552,113.506,113.54,196000004.0
2006-05-03 12:18:00,113.537,113.545,113.525,113.529,347900003.0
2006-05-03 12:19:00,113.528,113.557,113.528,113.549,412800006.0
2006-05-03 12:20:00,113.549,113.549,113.515,113.515,413599999.0
2006-05-03 12:21:00,113.512,113.517,113.51,113.512,254399993.0
2006-05-03 12:22:00,113.508,113.51,113.505,113.51,191399998.0
2006-05-03 12:23:00,113.51,113.528,113.51,113.525,303700005.0
2006-05-03 12:24:00,113.53,113.534,113.523,113.532,154400000.0
2006-05-03 12:25:00,113.523,113.546,113.523,113.546,368999999.0
2006-05-03 12:26:00,113.555,113.559,113.547,113.559,203099996.0
2006-05-03 12:27:00,113.56,113.56,113.523,113.525,225899996.0
2006-05-03 12:28:00,113.524,113.532,113.517,113.517,137700002.0
2006-05-03 12:29:00,113.52,113.526,113.513,113.52,164100001.0
2006-05-03 12:30:00,113.527,113.531,113.497,113.497,180200000.0
2006-05-03 12:31:00,113.473,113.473,113.47,113.47,17900000.0
2006-05-03 12:32:00,113.46,113.471,113.453,113.453,201400002.0
2006-05-03 12:33:00,113.456,113.465,113.454,113.457,150300000.0
2006-05-03 12:34:00,113.463,113.466,113.459,113.459,110999999.0
2006-05-03 12:35:00,113.463,113.478,113.462,113.478,159000000.0
2006-05-03 12:36:00,113.477,113.484,113.469,113.484,195200000.0
2006-05-03 12:37:00,113.481,113.489,113.478,113.479,228899999.0
2006-05-03 12:38:00,113.472,113.472,113.464,113.467,288900003.0
2006-05-03 12:39:00,113.472,113.472,113.459,113.46,169500001.0
2006-05-03 12:40:00,113.46,113.46,113.448,113.455,153099998.0
2006-05-03 12:41:00,113.455,113.455,113.447,113.45,328399996.0
2006-05-03 12:42:00,113.457,113.458,113.44,113.458,195299996.0
2006-05-03 12:43:00,113.463,113.463,113.458,113.458,107900002.0
2006-05-03 12:44:00,113.456,113.456,113.442,113.442,204099997.0
2006-05-03 12:45:00,113.45,113.45,113.416,113.429,389599995.0
2006-05-03 12:46:00,113.43,113.436,113.421,113.421,274700005.0
2006-05-03 12:47:00,113.422,113.422,113.405,113.414,288200001.0
2006-05-03 12:48:00,113.418,113.436,113.418,113.429,281800003.0
2006-05-03 12:49:00,113.429,113.433,113.423,113.423,278900001.0
2006-05-03 12:50:00,113.422,113.442,113.422,113.434,313799996.0
2006-05-03 12:51:00,113.442,113.448,113.44,113.442,247100003.0
2006-05-03 12:52:00,113.435,113.435,113.422,113.422,147700004.0
2006-05-03 12:53:00,113.412,113.42,113.412,113.416,162800000.0
2006-05-03 12:54:00,113.417,113.423,113.417,113.423,33300001.0
2006-05-03 12:55:00,113.442,113.444,113.428,113.43,147100003.0
2006-05-03 12:56:00,113.423,113.436,113.423,113.43,210099998.0
2006-05-03 12:57:00,113.423,113.423,113.37,113.37,273299998.0
2006-05-03 12:58:00,113.361,113.372,113.341,113.341,309799997.0
2006-05-03 12:59:00,113.338,113.348,113.33,113.348,444199997.0
2006-05-03 13:00:00,113.348,113.362,113.343,113.362,129099996.0
2006-05-03 13:01:00,113.363,113.37,113.363,113.365,321600000.0
2006-05-03 13:02:00,113.363,113.37,113.361,113.365,68299998.0
2006-05-03 13:03:00,113.365,113.37,113.365,113.37,183100003.0
2006-05-03 13:04:00,113.363,113.377,113.363,113.374,235900000.0
2006-05-03 13:05:00,113.375,113.383,113.369,113.369,406599998.0
2006-05-03 13:06:00,113.365,113.372,113.365,113.369,135800003.0
2006-05-03 13:07:00,113.369,113.369,113.361,113.365,134799996.0
2006-05-03 13:08:00,113.364,113.364,113.354,113.354,49500000.0
2006-05-03 13:09:00,113.355,113.355,113.347,113.347,12500000.0
2006-05-03 13:10:00,113.353,113.353,113.343,113.347,210000001.0
2006-05-03 13:11:00,113.346,113.363,113.346,113.353,241800001.0
2006-05-03 13:12:00,113.345,113.35,113.341,113.343,227600002.0
2006-05-03 13:13:00,113.353,113.354,113.342,113.351,322700006.0
2006-05-03 13:14:00,113.343,113.35,113.343,113.345,193000003.0
2006-05-03 13:15:00,113.345,113.35,113.345,113.35,231099999.0
2006-05-03 13:16:00,113.345,113.354,113.345,113.346,193900005.0
2006-05-03 13:17:00,113.345,113.348,113.341,113.341,243500005.0
2006-05-03 13:18:00,113.348,113.352,113.345,113.352,133400003.0
2006-05-03 13:19:00,113.357,113.369,113.354,113.369,67399998.0
2006-05-03 13:20:00,113.376,113.39,113.374,113.374,230400003.0
2006-05-03 13:21:00,113.379,113.396,113.377,113.396,312900003.0
2006-05-03 13:22:00,113.397,113.402,113.388,113.388,256400003.0
2006-05-03 13:23:00,113.381,113.387,113.378,113.387,284800000.0
2006-05-03 13:24:00,113.386,113.388,113.382,113.382,248400001.0
2006-05-03 13:25:00,113.391,113.396,113.389,113.395,189099999.0
2006-05-03 13:26:00,113.391,113.396,113.388,113.394,172600004.0
2006-05-03 13:27:00,113.403,113.456,113.403,113.456,159799996.0
2006-05-03 13:28:00,113.469,113.469,113.435,113.435,288900000.0
2006-05-03 13:29:00,113.444,113.456,113.444,113.45,206899997.0
2006-05-03 13:30:00,113.452,113.46,113.45,113.46,407399997.0
2006-05-03 13:31:00,113.462,113.466,113.459,113.461,140599996.0
2006-05-03 13:32:00,113.468,113.486,113.468,113.478,363100001.0
2006-05-03 13:33:00,113.488,113.492,113.478,113.482,408900003.0
2006-05-03 13:34:00,113.473,113.473,113.463,113.473,91700001.0
2006-05-03 13:35:00,113.471,113.471,113.457,113.457,269299997.0
2006-05-03 13:36:00,113.456,113.47,113.456,113.47,345500005.0
2006-05-03 13:37:00,113.474,113.479,113.468,113.479,111100001.0
2006-05-03 13:38:00,113.47,113.47,113.46,113.463,300199998.0
2006-05-03 13:39:00,113.467,113.467,113.458,113.462,221899997.0
2006-05-03 13:40:00,113.466,113.478,113.464,113.478,180600004.0
2006-05-03 13:41:00,113.481,113.512,113.481,113.509,256999996.0
2006-05-03 13:42:00,113.51,113.51,113.498,113.508,198799998.0
2006-05-03 13:43:00,113.506,113.506,113.48,113.48,94300003.0
2006-05-03 13:44:00,113.477,113.486,113.475,113.479,353699996.0
2006-05-03 13:45:00,113.479,113.484,113.472,113.472,119100001.0
2006-05-03 13:46:00,113.47,113.478,113.468,113.468,252599998.0
2006-05-03 13:47:00,113.476,113.476,113.466,113.475,156900000.0
2006-05-03 13:48:00,113.477,113.477,113.463,113.465,17200000.0
2006-05-03 13:49:00,113.455,113.46,113.45,113.455,160700001.0
2006-05-03 13:50:00,113.461,113.469,113.454,113.454,295400000.0
2006-05-03 13:51:00,113.455,113.458,113.448,113.455,193800000.0
2006-05-03 13:52:00,113.449,113.47,113.449,113.453,159099998.0
2006-05-03 13:53:00,113.449,113.46,113.443,113.443,252699995.0
2006-05-03 13:54:00,113.447,113.456,113.447,113.451,270600009.0
2006-05-03 13:55:00,113.451,113.452,113.443,113.447,145899999.0
2006-05-03 13:56:00,113.443,113.448,113.438,113.442,361599995.0
2006-05-03 13:57:00,113.442,113.442,113.429,113.429,206899996.0
2006-05-03 13:58:00,113.43,113.431,113.423,113.428,232299998.0
2006-05-03 13:59:00,113.427,113.436,113.425,113.425,234200001.0
2006-05-03 14:00:00,113.429,113.438,113.423,113.438,259299998.0
2006-05-03 14:01:00,113.437,113.448,113.437,113.441,255000000.0
2006-05-03 14:02:00,113.446,113.446,113.44,113.44,254300003.0
2006-05-03 14:03:00,113.442,113.451,113.44,113.44,181200000.0
2006-05-03 14:04:00,113.444,113.449,113.441,113.441,227299997.0
2006-05-03 14:05:00,113.442,113.456,113.439,113.453,117100000.0
2006-05-03 14:06:00,113.477,113.5,113.477,113.497,376699997.0
2006-05-03 14:07:00,113.493,113.493,113.482,113.482,277600001.0
2006-05-03 14:08:00,113.483,113.516,113.483,113.515,312600000.0
2006-05-03 14:09:00,113.505,113.516,113.505,113.507,211499996.0
2006-05-03 14:10:00,113.509,113.518,113.502,113.515,243599997.0
2006-05-03 14:11:00,113.508,113.512,113.498,113.505,289500006.0
2006-05-03 14:12:00,113.498,113.52,113.498,113.513,171699998.0
2006-05-03 14:13:00,113.52,113.53,113.52,113.523,233400004.0
2006-05-03 14:14:00,113.532,113.555,113.53,113.548,377800005.0
2006-05-03 14:15:00,113.552,113.552,113.477,113.477,275500002.0
2006-05-03 14:16:00,113.455,113.506,113.455,113.504,387300000.0
2006-05-03 14:17:00,113.483,113.483,113.434,113.46,334600005.0
2006-05-03 14:18:00,113.45,113.45,113.435,113.435,180299999.0
2006-05-03 14:19:00,113.443,113.451,113.439,113.446,192399999.0
2006-05-03 14:20:00,113.447,113.458,113.433,113.433,326099995.0
2006-05-03 14:21:00,113.454,113.487,113.454,113.481,103100004.0
2006-05-03 14:22:00,113.48,113.48,113.461,113.469,229099998.0
2006-05-03 14:23:00,113.488,113.506,113.488,113.506,386300004.0
2006-05-03 14:24:00,113.503,113.503,113.469,113.488,231999998.0
2006-05-03 14:25:00,113.483,113.483,113.453,113.453,194599997.0
2006-05-03 14:26:00,113.481,113.519,113.481,113.492,249800005.0
2006-05-03 14:27:00,113.487,113.494,113.479,113.479,313500001.0
2006-05-03 14:28:00,113.477,113.484,113.476,113.477,355099995.0
2006-05-03 14:29:00,113.486,113.502,113.485,113.485,196099999.0
2006-05-03 14:30:00,113.465,113.465,113.438,113.447,283499999.0
2006-05-03 14:31:00,113.452,113.46,113.451,113.46,244099999.0
2006-05-03 14:32:00,113.462,113.485,113.462,113.485,109899997.0
2006-05-03 14:33:00,113.478,113.496,113.47,113.485,314799994.0
2006-05-03 14:34:00,113.492,113.501,113.477,113.477,174599996.0
2006-05-03 14:35:00,113.464,113.477,113.457,113.468,202300001.0
2006-05-03 14:36:00,113.455,113.456,113.445,113.456,196399999.0
2006-05-03 14:37:00,113.46,113.46,113.454,113.455,210400002.0
2006-05-03 14:38:00,113.458,113.458,113.446,113.45,156200001.0
2006-05-03 14:39:00,113.454,113.467,113.454,113.456,137400000.0
2006-05-03 14:40:00,113.454,113.462,113.453,113.453,269700001.0
2006-05-03 14:41:00,113.445,113.445,113.44,113.443,161499996.0
2006-05-03 14:42:00,113.442,113.449,113.437,113.444,277599995.0
2006-05-03 14:43:00,113.44,113.44,113.426,113.426,329199998.0
2006-05-03 14:44:00,113.417,113.417,113.374,113.382,277200003.0
2006-05-03 14:45:00,113.377,113.377,113.367,113.377,280900005.0
2006-05-03 14:46:00,113.381,113.393,113.381,113.393,107400003.0
2006-05-03 14:47:00,113.384,113.391,113.379,113.387,228800007.0
2006-05-03 14:48:00,113.386,113.386,113.36,113.36,195699996.0
2006-05-03 14:49:00,113.373,113.397,113.373,113.397,112300002.0
2006-05-03 14:50:00,113.402,113.408,113.383,113.39,394699999.0
2006-05-03 14:51:00,113.388,113.397,113.385,113.388,273899998.0
2006-05-03 14:52:00,113.397,113.405,113.397,113.405,210100003.0
2006-05-03 14:53:00,113.404,113.41,113.397,113.397,272099997.0
2006-05-03 14:54:00,113.391,113.396,113.391,113.396,89600001.0
2006-05-03 14:55:00,113.391,113.391,113.377,113.387,138600001.0
2006-05-03 14:56:00,113.4,113.406,113.397,113.403,177500002.0
2006-05-03 14:57:00,113.408,113.408,113.398,113.408,313099999.0
2006-05-03 14:58:00,113.407,113.422,113.4,113.415,185600001.0
2006-05-03 14:59:00,113.431,113.434,113.431,113.434,28700001.0
2006-05-03 15:00:00,113.44,113.441,113.427,113.437,182500000.0
2006-05-03 15:01:00,113.446,113.446,113.43,113.438,274600003.0
2006-05-03 15:02:00,113.454,113.485,113.454,113.475,127600001.0
2006-05-03 15:03:00,113.466,113.466,113.445,113.456,146999997.0
2006-05-03 15:04:00,113.462,113.464,113.453,113.455,179500003.0
2006-05-03 15:05:00,113.467,113.482,113.467,113.477,273399999.0
2006-05-03 15:06:00,113.479,113.511,113.479,113.51,105100000.0
2006-05-03 15:07:00,113.505,113.52,113.505,113.52,223100001.0
2006-05-03 15:08:00,113.522,113.522,113.494,113.494,237400002.0
2006-05-03 15:09:00,113.492,113.492,113.481,113.481,170200000.0
2006-05-03 15:10:00,113.469,113.469,113.461,113.466,109200000.0
2006-05-03 15:11:00,113.468,113.475,113.465,113.468,119700001.0
2006-05-03 15:12:00,113.484,113.526,113.484,113.526,120199999.0
2006-05-03 15:13:00,113.537,113.538,113.5,113.5,325400005.0
2006-05-03 15:14:00,113.505,113.53,113.505,113.52,265500000.0
2006-05-03 15:15:00,113.493,113.493,113.461,113.461,184699997.0
2006-05-03 15:16:00,113.46,113.464,113.453,113.459,291200003.0
2006-05-03 15:17:00,113.463,113.466,113.454,113.454,161700001.0
2006-05-03 15:18:00,113.449,113.464,113.44,113.461,232100004.0
2006-05-03 15:19:00,113.455,113.455,113.43,113.431,314300003.0
2006-05-03 15:20:00,113.439,113.472,113.439,113.472,310499994.0
2006-05-03 15:21:00,113.477,113.477,113.457,113.458,458899996.0
2006-05-03 15:22:00,113.461,113.467,113.449,113.449,262700004.0
2006-05-03 15:23:00,113.444,113.454,113.428,113.428,267199998.0
2006-05-03 15:24:00,113.428,113.439,113.428,113.434,294200005.0
2006-05-03 15:25:00,113.436,113.442,113.434,113.437,207900000.0
2006-05-03 15:26:00,113.437,113.456,113.435,113.456,201099998.0
2006-05-03 15:27:00,113.461,113.461,113.44,113.444,251399995.0
2006-05-03 15:28:00,113.445,113.454,113.445,113.452,126200000.0
2006-05-03 15:29:00,113.446,113.457,113.444,113.457,270500000.0
2006-05-03 15:30:00,113.462,113.462,113.446,113.446,158699998.0
2006-05-03 15:31:00,113.448,113.448,113.438,113.447,128900000.0
2006-05-03 15:32:00,113.444,113.468,113.444,113.468,235900001.0
2006-05-03 15:33:00,113.47,113.475,113.467,113.475,207600003.0
2006-05-03 15:34:00,113.466,113.466,113.454,113.459,98899999.0
2006-05-03 15:35:00,113.457,113.457,113.452,113.456,176299998.0
2006-05-03 15:36:00,113.464,113.472,113.463,113.472,81500001.0
2006-05-03 15:37:00,113.467,113.471,113.458,113.459,112800001.0
2006-05-03 15:38:00,113.462,113.468,113.453,113.468,164200001.0
2006-05-03 15:39:00,113.46,113.47,113.46,113.465,273299995.0
2006-05-03 15:40:00,113.468,113.486,113.464,113.486,251799996.0
2006-05-03 15:41:00,113.495,113.495,113.481,113.49,260300004.0
2006-05-03 15:42:00,113.487,113.491,113.471,113.485,362700001.0
2006-05-03 15:43:00,113.489,113.489,113.474,113.485,212399999.0
2006-05-03 15:44:00,113.478,113.501,113.475,113.48,344099996.0
2006-05-03 15:45:00,113.476,113.479,113.456,113.465,282899998.0
2006-05-03 15:46:00,113.462,113.462,113.442,113.449,307599997.0
2006-05-03 15:47:00,113.452,113.452,113.425,113.425,233999995.0
2006-05-03 15:48:00,113.44,113.444,113.429,113.438,250800003.0
2006-05-03 15:49:00,113.438,113.452,113.438,113.452,169099999.0
2006-05-03 15:50:00,113.459,113.471,113.45,113.455,207099999.0
2006-05-03 15:51:00,113.448,113.448,113.425,113.435,363299998.0
2006-05-03 15:52:00,113.432,113.432,113.42,113.425,202700001.0
2006-05-03 15:53:00,113.428,113.438,113.427,113.438,277500005.0
2006-05-03 15:54:00,113.449,113.454,113.446,113.447,268400006.0
2006-05-03 15:55:00,113.447,113.447,113.417,113.417,148400002.0
2006-05-03 15:56:00,113.409,113.425,113.409,113.422,408899998.0
2006-05-03 15:57:00,113.411,113.414,113.4,113.402,135200002.0
2006-05-03 15:58:00,113.404,113.41,113.395,113.398,219399999.0
2006-05-03 15:59:00,113.4,113.418,113.389,113.418,314699999.0
2006-05-03 16:00:00,113.425,113.551,113.416,113.551,220000002.0
2006-05-03 16:01:00,113.537,113.537,113.456,113.462,146799997.0
2006-05-03 16:02:00,113.473,113.57,113.473,113.57,178999998.0
2006-05-03 16:03:00,113.575,113.605,113.558,113.561,216800001.0
2006-05-03 16:04:00,113.534,113.548,113.504,113.504,323000001.0
2006-05-03 16:05:00,113.49,113.49,113.431,113.449,231299997.0
2006-05-03 16:06:00,113.47,113.501,113.47,113.481,240000005.0
2006-05-03 16:07:00,113.484,113.525,113.484,113.52,222999996.0
2006-05-03 16:08:00,113.511,113.534,113.496,113.533,211999997.0
2006-05-03 16:09:00,113.541,113.549,113.505,113.505,156900001.0
2006-05-03 16:10:00,113.5,113.512,113.489,113.506,298800000.0
2006-05-03 16:11:00,113.513,113.607,113.507,113.607,84699999.0
2006-05-03 16:12:00,113.651,113.661,113.561,113.561,173699997.0
2006-05-03 16:13:00,113.552,113.566,113.531,113.544,353899998.0
2006-05-03 16:14:00,113.552,113.552,113.499,113.516,130700000.0
2006-05-03 16:15:00,113.532,113.542,113.478,113.478,142900001.0
2006-05-03 16:16:00,113.466,113.518,113.464,113.506,180799998.0
2006-05-03 16:17:00,113.488,113.488,113.448,113.448,238800004.0
2006-05-03 16:18:00,113.445,113.469,113.441,113.461,245700000.0
2006-05-03 16:19:00,113.468,113.484,113.468,113.474,107900000.0
2006-05-03 16:20:00,113.47,113.477,113.46,113.47,239799999.0
2006-05-03 16:21:00,113.474,113.494,113.468,113.493,267299999.0
2006-05-03 16:22:00,113.485,113.492,113.476,113.481,177000003.0
2006-05-03 16:23:00,113.467,113.476,113.464,113.476,247999999.0
2006-05-03 16:24:00,113.473,113.494,113.473,113.486,136300004.0
2006-05-03 16:25:00,113.482,113.49,113.471,113.49,152000002.0
2006-05-03 16:26:00,113.489,113.507,113.489,113.5,459300002.0
2006-05-03 16:27:00,113.493,113.502,113.479,113.483,342800007.0
2006-05-03 16:28:00,113.483,113.49,113.473,113.485,117000001.0
2006-05-03 16:29:00,113.491,113.502,113.484,113.487,284900002.0
2006-05-03 16:30:00,113.482,113.485,113.473,113.483,155500000.0
2006-05-03 16:31:00,113.483,113.496,113.478,113.494,144900003.0
2006-05-03 16:32:00,113.488,113.506,113.481,113.506,271399998.0
2006-05-03 16:33:00,113.503,113.517,113.503,113.515,365299996.0
2006-05-03 16:34:00,113.53,113.567,113.53,113.561,193699999.0
2006-05-03 16:35:00,113.565,113.567,113.538,113.538,389399998.0
2006-05-03 16:36:00,113.542,113.564,113.542,113.542,210600003.0
2006-05-03 16:37:00,113.543,113.575,113.543,113.562,467600001.0
2006-05-03 16:38:00,113.56,113.56,113.547,113.554,204299997.0
2006-05-03 16:39:00,113.572,113.638,113.572,113.623,269700002.0
2006-05-03 16:40:00,113.627,113.639,113.608,113.618,172000003.0
2006-05-03 16:41:00,113.636,113.669,113.635,113.655,142400000.0
2006-05-03 16:42:00,113.657,113.672,113.657,113.665,55000000.0
2006-05-03 16:43:00,113.649,113.649,113.618,113.636,133000004.0
2006-05-03 16:44:00,113.655,113.69,113.655,113.675,198600004.0
2006-05-03 16:45:00,113.679,113.705,113.664,113.705,296399997.0
2006-05-03 16:46:00,113.7,113.7,113.674,113.681,125900003.0
2006-05-03 16:47:00,113.68,113.695,113.674,113.695,313200004.0
2006-05-03 16:48:00,113.699,113.705,113.677,113.69,190200001.0
2006-05-03 16:49:00,113.676,113.676,113.649,113.652,145699997.0
2006-05-03 16:50:00,113.648,113.666,113.646,113.663,279600003.0
2006-05-03 16:51:00,113.657,113.657,113.616,113.647,350299998.0
2006-05-03 16:52:00,113.634,113.663,113.634,113.648,345399998.0
2006-05-03 16:53:00,113.641,113.646,113.618,113.62,254400000.0
2006-05-03 16:54:00,113.616,113.616,113.582,113.606,247100004.0
2006-05-03 16:55:00,113.6,113.6,113.58,113.586,286499998.0
2006-05-03 16:56:00,113.589,113.611,113.589,113.602,206899999.0
2006-05-03 16:57:00,113.618,113.627,113.614,113.614,210599994.0
2006-05-03 16:58:00,113.61,113.61,113.577,113.577,325900000.0
2006-05-03 16:59:00,113.577,113.603,113.574,113.603,190199998.0
2006-05-03 17:00:00,113.608,113.622,113.604,113.617,362299998.0
2006-05-03 17:01:00,113.61,113.61,113.569,113.569,233399997.0
2006-05-03 17:02:00,113.582,113.593,113.549,113.549,101799999.0
2006-05-03 17:03:00,113.535,113.536,113.495,113.495,320800001.0
2006-05-03 17:04:00,113.509,113.512,113.477,113.478,103900000.0
2006-05-03 17:05:00,113.468,113.468,113.447,113.457,126200001.0
2006-05-03 17:06:00,113.482,113.508,113.482,113.505,285300001.0
2006-05-03 17:07:00,113.503,113.515,113.497,113.515,130699999.0
2006-05-03 17:08:00,113.509,113.509,113.48,113.48,103000000.0
2006-05-03 17:09:00,113.475,113.485,113.453,113.453,183200000.0
2006-05-03 17:10:00,113.453,113.453,113.42,113.443,320299998.0
2006-05-03 17:11:00,113.443,113.455,113.443,113.45,79299999.0
2006-05-03 17:12:00,113.454,113.475,113.454,113.475,152900000.0
2006-05-03 17:13:00,113.482,113.482,113.457,113.457,291399998.0
2006-05-03 17:14:00,113.452,113.455,113.447,113.447,147200003.0
2006-05-03 17:15:00,113.434,113.434,113.41,113.41,144100003.0
2006-05-03 17:16:00,113.403,113.405,113.372,113.372,342499991.0
2006-05-03 17:17:00,113.361,113.361,113.342,113.36,232600002.0
2006-05-03 17:18:00,113.372,113.381,113.372,113.381,70200001.0
2006-05-03 17:19:00,113.392,113.406,113.345,113.345,335599998.0
2006-05-03 17:20:00,113.351,113.352,113.343,113.347,177300000.0
2006-05-03 17:21:00,113.355,113.381,113.355,113.378,245300001.0
2006-05-03 17:22:00,113.372,113.384,113.361,113.362,164699999.0
2006-05-03 17:23:00,113.359,113.372,113.33,113.33,216599997.0
2006-05-03 17:24:00,113.338,113.339,113.308,113.311,195900003.0
2006-05-03 17:25:00,113.302,113.302,113.27,113.28,156300001.0
2006-05-03 17:26:00,113.271,113.286,113.259,113.269,331099997.0
2006-05-03 17:27:00,113.253,113.258,113.242,113.256,197099999.0
2006-05-03 17:28:00,113.284,113.326,113.284,113.322,250699995.0
2006-05-03 17:29:00,113.306,113.321,113.303,113.311,268600004.0
2006-05-03 17:30:00,113.304,113.304,113.282,113.285,133000004.0
2006-05-03 17:31:00,113.282,113.314,113.282,113.298,182900005.0
2006-05-03 17:32:00,113.301,113.307,113.298,113.298,164400003.0
2006-05-03 17:33:00,113.292,113.311,113.29,113.311,219600001.0
2006-05-03 17:34:00,113.302,113.334,113.302,113.331,238800003.0
2006-05-03 17:35:00,113.339,113.339,113.311,113.311,148900002.0
2006-05-03 17:36:00,113.309,113.311,113.293,113.311,177999998.0
2006-05-03 17:37:00,113.326,113.339,113.326,113.336,254100004.0
2006-05-03 17:38:00,113.338,113.347,113.329,113.333,264899996.0
2006-05-03 17:39:00,113.323,113.34,113.323,113.34,285099996.0
2006-05-03 17:40:00,113.337,113.342,113.329,113.342,102199999.0
2006-05-03 17:41:00,113.338,113.34,113.312,113.312,266899996.0
2006-05-03 17:42:00,113.307,113.311,113.306,113.31,148500000.0
2006-05-03 17:43:00,113.326,113.348,113.319,113.319,259799998.0
2006-05-03 17:44:00,113.325,113.337,113.315,113.337,290999999.0
2006-05-03 17:45:00,113.332,113.333,113.324,113.324,211300000.0
2006-05-03 17:46:00,113.316,113.337,113.316,113.335,290600000.0
2006-05-03 17:47:00,113.328,113.348,113.328,113.34,144699999.0
2006-05-03 17:48:00,113.338,113.338,113.332,113.332,64700002.0
2006-05-03 17:49:00,113.333,113.347,113.333,113.335,106400000.0
2006-05-03 17:50:00,113.343,113.382,113.343,113.382,407900004.0
2006-05-03 17:51:00,113.379,113.379,113.36,113.371,329200005.0
2006-05-03 17:52:00,113.387,113.405,113.387,113.405,212199995.0
2006-05-03 17:53:00,113.412,113.412,113.381,113.402,188100005.0
2006-05-03 17:54:00,113.407,113.407,113.388,113.402,280199996.0
2006-05-03 17:55:00,113.397,113.401,113.396,113.4,146100000.0
2006-05-03 17:56:00,113.396,113.396,113.381,113.39,104300002.0
2006-05-03 17:57:00,113.384,113.4,113.382,113.4,276800001.0
2006-05-03 17:58:00,113.406,113.437,113.406,113.43,177699999.0
2006-05-03 17:59:00,113.431,113.431,113.403,113.43,281900001.0
2006-05-03 18:00:00,113.419,113.429,113.398,113.429,180999998.0
2006-05-03 18:01:00,113.432,113.44,113.424,113.425,1965400016.0
2006-05-03 18:02:00,113.42,113.43,113.4,113.4,1968200012.0
2006-05-03 18:03:00,113.39,113.39,113.37,113.37,1968200012.0
2006-05-03 18:04:00,113.36,113.36,113.34,113.35,1968200012.0
2006-05-03 18:05:00,113.36,113.37,113.35,113.37,1968200012.0
2006-05-03 18:06:00,113.36,113.39,113.34,113.38,1968200012.0
2006-05-03 18:07:00,113.39,113.4,113.39,113.39,1968200012.0
2006-05-03 18:08:00,113.38,113.39,113.35,113.35,1968200012.0
2006-05-03 18:09:00,113.36,113.36,113.32,113.33,1968200012.0
2006-05-03 18:10:00,113.35,113.37,113.3,113.3,1968200012.0
2006-05-03 18:11:00,113.311,113.319,113.294,113.315,1968200012.0
2006-05-03 18:12:00,113.298,113.307,113.289,113.292,1850000006.0
2006-05-03 18:13:00,113.28,113.3,113.28,113.28,1927900000.0
2006-05-03 18:14:00,113.29,113.31,113.27,113.31,1927900000.0
2006-05-03 18:15:00,113.32,113.35,113.31,113.33,1927900000.0
2006-05-03 18:16:00,113.34,113.34,113.32,113.32,1927900000.0
2006-05-03 18:17:00,113.31,113.31,113.26,113.26,1927900000.0
2006-05-03 18:18:00,113.29,113.335,113.282,113.335,1927900000.0
2006-05-03 18:19:00,113.34,113.38,113.34,113.38,1561499996.0
2006-05-03 18:20:00,113.39,113.39,113.35,113.35,1561499996.0
2006-05-03 18:21:00,113.36,113.4,113.36,113.4,1561499996.0
2006-05-03 18:22:00,113.42,113.45,113.42,113.44,1561499996.0
2006-05-03 18:23:00,113.43,113.45,113.42,113.44,1561499996.0
2006-05-03 18:24:00,113.43,113.46,113.43,113.44,1561499996.0
2006-05-03 18:25:00,113.45,113.5,113.44,113.5,1561499996.0
2006-05-03 18:26:00,113.49,113.51,113.49,113.49,1561499996.0
2006-05-03 18:27:00,113.493,113.499,113.474,113.477,1561499996.0
2006-05-03 18:28:00,113.48,113.48,113.46,113.46,2137400000.0
2006-05-03 18:29:00,113.48,113.48,113.46,113.46,2137400000.0
2006-05-03 18:30:00,113.454,113.457,113.434,113.441,2137400000.0
2006-05-03 18:31:00,113.45,113.45,113.43,113.45,1669599991.0
2006-05-03 18:32:00,113.46,113.46,113.43,113.44,1669599991.0
2006-05-03 18:33:00,113.43,113.44,113.43,113.43,1669599991.0
2006-05-03 18:34:00,113.44,113.44,113.43,113.44,1669599991.0
2006-05-03 18:35:00,113.43,113.43,113.42,113.43,1669599991.0
2006-05-03 18:36:00,113.419,113.422,113.411,113.418,1669599991.0
2006-05-03 18:37:00,113.413,113.413,113.402,113.402,1402099998.0
2006-05-03 18:38:00,113.401,113.407,113.396,113.405,1179299999.0
2006-05-03 18:39:00,113.409,113.413,113.402,113.404,677099993.0
2006-05-03 18:40:00,113.405,113.417,113.405,113.414,2001400016.0
2006-05-03 18:41:00,113.414,113.417,113.405,113.408,1355400003.0
2006-05-03 18:42:00,113.402,113.417,113.399,113.407,1755700002.0
2006-05-03 18:43:00,113.412,113.443,113.412,113.443,1084300003.0
2006-05-03 18:44:00,113.45,113.461,113.45,113.458,884699999.0
2006-05-03 18:45:00,113.462,113.524,113.454,113.522,2090800000.0
2006-05-03 18:46:00,113.522,113.522,113.491,113.491,1585799999.0
2006-05-03 18:47:00,113.485,113.5,113.483,113.5,599699997.0
2006-05-03 18:48:00,113.501,113.502,113.49,113.49,783900005.0
2006-05-03 18:49:00,113.485,113.488,113.472,113.487,1523300003.0
2006-05-03 18:50:00,113.49,113.492,113.48,113.482,1975500001.0
2006-05-03 18:51:00,113.483,113.494,113.482,113.483,1692600013.0
2006-05-03 18:52:00,113.487,113.487,113.477,113.48,1926399994.0
2006-05-03 18:53:00,113.485,113.487,113.475,113.478,1801100021.0
2006-05-03 18:54:00,113.48,113.489,113.476,113.479,1552499994.0
2006-05-03 18:55:00,113.478,113.493,113.478,113.487,1844000007.0
2006-05-03 18:56:00,113.488,113.511,113.488,113.503,456400003.0
2006-05-03 18:57:00,113.505,113.505,113.477,113.477,926600002.0
2006-05-03 18:58:00,113.481,113.528,113.481,113.514,1685699997.0
2006-05-03 18:59:00,113.508,113.508,113.482,113.504,1717899991.0
2006-05-03 19:00:00,113.5,113.5,113.49,113.498,891600005.0
2006-05-03 19:01:00,113.495,113.497,113.485,113.49,506200005.0
2006-05-03 19:02:00,113.492,113.517,113.492,113.515,826899999.0
2006-05-03 19:03:00,113.513,113.513,113.437,113.437,1628099994.0
2006-05-03 19:04:00,113.434,113.512,113.434,113.512,954699995.0
2006-05-03 19:05:00,113.507,113.507,113.449,113.449,545599998.0
2006-05-03 19:06:00,113.44,113.47,113.44,113.47,1359300006.0
2006-05-03 19:07:00,113.47,113.53,113.47,113.47,1749000007.0
2006-05-03 19:08:00,113.479,113.498,113.478,113.485,1749000007.0
2006-05-03 19:09:00,113.483,113.486,113.473,113.484,594700005.0
2006-05-03 19:10:00,113.487,113.496,113.482,113.487,722100005.0
2006-05-03 19:11:00,113.483,113.483,113.463,113.463,912400010.0
2006-05-03 19:12:00,113.46,113.465,113.46,113.463,1072400002.0
2006-05-03 19:13:00,113.461,113.47,113.461,113.463,575200005.0
2006-05-03 19:14:00,113.462,113.469,113.454,113.457,736199998.0
2006-05-03 19:15:00,113.458,113.461,113.451,113.451,1801999999.0
2006-05-03 19:16:00,113.455,113.48,113.454,113.468,1166899993.0
2006-05-03 19:17:00,113.467,113.473,113.458,113.465,1275900008.0
2006-05-03 19:18:00,113.463,113.469,113.462,113.467,807600000.0
2006-05-03 19:19:00,113.468,113.475,113.461,113.468,1411600008.0
2006-05-03 19:20:00,113.465,113.467,113.455,113.463,879600002.0
2006-05-03 19:21:00,113.461,113.461,113.447,113.456,1363100010.0
2006-05-03 19:22:00,113.458,113.464,113.453,113.464,990199995.0
2006-05-03 19:23:00,113.47,113.48,113.47,113.47,1342499997.0
2006-05-03 19:24:00,113.47,113.47,113.45,113.45,1342499997.0
2006-05-03 19:25:00,113.449,113.471,113.449,113.455,1488399992.0
2006-05-03 19:26:00,113.45,113.47,113.44,113.47,1346799997.0
2006-05-03 19:27:00,113.482,113.506,113.482,113.498,1346799997.0
2006-05-03 19:28:00,113.493,113.527,113.47,113.527,938300006.0
2006-05-03 19:29:00,113.544,113.661,113.541,113.661,414199999.0
2006-05-03 19:30:00,113.66,113.68,113.565,113.619,843299991.0
2006-05-03 19:31:00,113.618,113.645,113.601,113.645,1559300001.0
2006-05-03 19:32:00,113.648,113.657,113.623,113.632,1765600013.0
2006-05-03 19:33:00,113.624,113.627,113.576,113.624,989800002.0
2006-05-03 19:34:00,113.625,113.642,113.617,113.642,1295899999.0
2006-05-03 19:35:00,113.647,113.671,113.647,113.665,1151599999.0
2006-05-03 19:36:00,113.655,113.666,113.655,113.658,521299998.0
2006-05-03 19:37:00,113.649,113.655,113.645,113.645,254899999.0
2006-05-03 19:38:00,113.644,113.655,113.64,113.64,992100000.0
2006-05-03 19:39:00,113.643,113.66,113.643,113.66,1191700006.0
2006-05-03 19:40:00,113.663,113.663,113.653,113.655,938300011.0
2006-05-03 19:41:00,113.649,113.662,113.643,113.647,1258899994.0
2006-05-03 19:42:00,113.644,113.692,113.644,113.692,879900000.0
2006-05-03 19:43:00,113.698,113.725,113.698,113.722,237300000.0
2006-05-03 19:44:00,113.725,113.735,113.725,113.731,739300001.0
2006-05-03 19:45:00,113.727,113.727,113.708,113.716,784299988.0
2006-05-03 19:46:00,113.713,113.713,113.691,113.691,994600012.0
2006-05-03 19:47:00,113.696,113.741,113.696,113.741,528099999.0
2006-05-03 19:48:00,113.735,113.735,113.707,113.711,972800011.0
2006-05-03 19:49:00,113.716,113.721,113.708,113.715,495700000.0
2006-05-03 19:50:00,113.711,113.711,113.685,113.698,638900000.0
2006-05-03 19:51:00,113.695,113.702,113.684,113.69,736499994.0
2006-05-03 19:52:00,113.692,113.705,113.692,113.697,754500000.0
2006-05-03 19:53:00,113.703,113.712,113.697,113.712,1265800003.0
2006-05-03 19:54:00,113.717,113.729,113.716,113.726,1514200005.0
2006-05-03 19:55:00,113.726,113.747,113.726,113.745,797099998.0
2006-05-03 19:56:00,113.743,113.743,113.727,113.728,712400004.0
2006-05-03 19:57:00,113.721,113.721,113.707,113.715,532000001.0
2006-05-03 19:58:00,113.717,113.748,113.717,113.748,1644599999.0
2006-05-03 19:59:00,113.753,113.758,113.744,113.758,966700007.0
2006-05-03 20:00:00,113.762,113.762,113.753,113.755,336600006.0
2006-05-03 20:01:00,113.753,113.759,113.742,113.748,881300003.0
2006-05-03 20:02:00,113.745,113.82,113.745,113.811,1278599998.0
2006-05-03 20:03:00,113.815,113.825,113.808,113.825,691899994.0
2006-05-03 20:04:00,113.823,113.854,113.779,113.787,687199996.0
2006-05-03 20:05:00,113.777,113.797,113.738,113.747,747199995.0
2006-05-03 20:06:00,113.733,113.742,113.729,113.738,1641500007.0
2006-05-03 20:07:00,113.735,113.742,113.731,113.732,674800003.0
2006-05-03 20:08:00,113.723,113.723,113.712,113.712,795900002.0
2006-05-03 20:09:00,113.708,113.722,113.703,113.71,1178100008.0
2006-05-03 20:10:00,113.717,113.732,113.717,113.725,1054300010.0
2006-05-03 20:11:00,113.723,113.729,113.715,113.718,1859100005.0
2006-05-03 20:12:00,113.7,113.71,113.7,113.7,999399988.0
2006-05-03 20:13:00,113.7,113.707,113.697,113.702,999399988.0
2006-05-03 20:14:00,113.71,113.716,113.707,113.707,1099300007.0
2006-05-03 20:15:00,113.7,113.704,113.686,113.697,1535099996.0
2006-05-03 20:16:00,113.7,113.712,113.698,113.712,1002600006.0
2006-05-03 20:17:00,113.711,113.711,113.695,113.695,796500004.0
2006-05-03 20:18:00,113.697,113.7,113.679,113.679,212700002.0
2006-05-03 20:19:00,113.675,113.706,113.647,113.697,1134800004.0
2006-05-03 20:20:00,113.693,113.696,113.67,113.67,852800008.0
2006-05-03 20:21:00,113.667,113.677,113.664,113.67,1449400008.0
2006-05-03 20:22:00,113.675,113.707,113.675,113.68,1355099984.0
2006-05-03 20:23:00,113.673,113.68,113.67,113.68,879399997.0
2006-05-03 20:24:00,113.68,113.685,113.673,113.673,544600005.0
2006-05-03 20:25:00,113.683,113.701,113.682,113.682,985299993.0
2006-05-03 20:26:00,113.679,113.695,113.677,113.693,709500000.0
2006-05-03 20:27:00,113.692,113.692,113.673,113.676,1364800001.0
2006-05-03 20:28:00,113.678,113.687,113.671,113.68,1878200005.0
2006-05-03 20:29:00,113.68,113.68,113.66,113.66,649599998.0
2006-05-03 20:30:00,113.67,113.67,113.65,113.65,649599998.0
2006-05-03 20:31:00,113.64,113.65,113.64,113.64,649599998.0
2006-05-03 20:32:00,113.65,113.65,113.64,113.64,649599998.0
2006-05-03 20:33:00,113.645,113.648,113.64,113.648,649599998.0
2006-05-03 20:34:00,113.645,113.645,113.64,113.645,469000003.0
2006-05-03 20:35:00,113.646,113.649,113.642,113.649,389700004.0
2006-05-03 20:36:00,113.643,113.643,113.582,113.592,531199995.0
2006-05-03 20:37:00,113.595,113.603,113.588,113.588,300699999.0
2006-05-03 20:38:00,113.584,113.595,113.561,113.569,1026899997.0
2006-05-03 20:39:00,113.561,113.561,113.546,113.559,935299994.0
2006-05-03 20:40:00,113.56,113.59,113.56,113.59,1191799987.0
2006-05-03 20:41:00,113.586,113.607,113.586,113.607,1191799987.0
2006-05-03 20:42:00,113.604,113.61,113.597,113.597,1121000010.0
2006-05-03 20:43:00,113.591,113.592,113.573,113.577,1294300000.0
2006-05-03 20:44:00,113.575,113.582,113.566,113.575,1484500000.0
2006-05-03 20:45:00,113.575,113.58,113.563,113.57,1202600000.0
2006-05-03 20:46:00,113.578,113.597,113.57,113.57,1461000019.0
2006-05-03 20:47:00,113.568,113.582,113.568,113.575,1754400002.0
2006-05-03 20:48:00,113.577,113.582,113.564,113.573,1409300003.0
2006-05-03 20:49:00,113.571,113.588,113.571,113.584,1054400005.0
2006-05-03 20:50:00,113.584,113.587,113.572,113.572,1776699981.0
2006-05-03 20:51:00,113.57,113.576,113.568,113.568,729700006.0
2006-05-03 20:52:00,113.565,113.565,113.563,113.565,163800000.0
2006-05-03 20:53:00,113.569,113.587,113.569,113.587,1353500009.0
2006-05-03 20:54:00,113.59,113.598,113.58,113.587,801699997.0
2006-05-03 20:55:00,113.591,113.601,113.591,113.598,1460900000.0
2006-05-03 20:56:00,113.609,113.642,113.603,113.641,705100001.0
2006-05-03 20:57:00,113.646,113.654,113.639,113.639,1310700001.0
2006-05-03 20:58:00,113.64,113.65,113.63,113.63,1800400015.0
2006-05-03 20:59:00,113.62,113.62,113.6,113.6,1800400015.0
2006-05-03 21:00:00,113.609,113.65,113.596,113.637,1800400015.0
2006-05-03 21:01:00,113.642,113.642,113.63,113.63,1282699990.0
2006-05-03 21:02:00,113.622,113.636,113.622,113.627,723899998.0
2006-05-03 21:03:00,113.628,113.636,113.623,113.63,1141699994.0
2006-05-03 21:04:00,113.63,113.636,113.628,113.635,532099996.0
2006-05-03 21:05:00,113.636,113.639,113.636,113.637,763699999.0
2006-05-03 21:06:00,113.636,113.653,113.636,113.648,885499995.0
2006-05-03 21:07:00,113.656,113.663,113.655,113.663,1282200009.0
2006-05-03 21:08:00,113.665,113.667,113.655,113.665,698200006.0
2006-05-03 21:09:00,113.66,113.668,113.66,113.665,280599997.0
2006-05-03 21:10:00,113.661,113.661,113.642,113.65,350999999.0
2006-05-03 21:11:00,113.654,113.659,113.653,113.659,230600006.0
2006-05-03 21:12:00,113.658,113.67,113.658,113.661,518600009.0
2006-05-03 21:13:00,113.654,113.666,113.653,113.653,647100002.0
2006-05-03 21:14:00,113.657,113.666,113.653,113.66,1712999997.0
2006-05-03 21:15:00,113.66,113.665,113.655,113.66,1632999999.0
2006-05-03 21:16:00,113.652,113.663,113.643,113.65,922000004.0
2006-05-03 21:17:00,113.65,113.655,113.645,113.648,1954800008.0
2006-05-03 21:18:00,113.655,113.655,113.647,113.648,1240899992.0
2006-05-03 21:19:00,113.65,113.657,113.65,113.655,1393699999.0
2006-05-03 21:20:00,113.655,113.657,113.647,113.655,1570900000.0
2006-05-03 21:21:00,113.655,113.657,113.647,113.65,1242799992.0
2006-05-03 21:22:00,113.652,113.657,113.647,113.653,1394299998.0
2006-05-03 21:23:00,113.653,113.655,113.648,113.655,1304000002.0
2006-05-03 21:24:00,113.653,113.653,113.641,113.641,1948099984.0
2006-05-03 21:25:00,113.645,113.648,113.638,113.64,1931400008.0
2006-05-03 21:26:00,113.64,113.645,113.637,113.64,1099400014.0
2006-05-03 21:27:00,113.646,113.712,113.646,113.712,877300015.0
2006-05-03 21:28:00,113.712,113.712,113.685,113.685,363300004.0
2006-05-03 21:29:00,113.683,113.683,113.659,113.665,828899993.0
2006-05-03 21:30:00,113.672,113.685,113.672,113.68,750400000.0
2006-05-03 21:31:00,113.683,113.717,113.683,113.716,398900002.0
2006-05-03 21:32:00,113.72,113.723,113.71,113.715,890000008.0
2006-05-03 21:33:00,113.714,113.723,113.708,113.715,595700001.0
2006-05-03 21:34:00,113.718,113.723,113.712,113.712,588500008.0
2006-05-03 21:35:00,113.714,113.714,113.703,113.705,280500002.0
2006-05-03 21:36:00,113.701,113.701,113.691,113.693,414599999.0
2006-05-03 21:37:00,113.692,113.697,113.683,113.683,585699997.0
2006-05-03 21:38:00,113.679,113.679,113.664,113.664,226000000.0
2006-05-03 21:39:00,113.664,113.669,113.656,113.668,521600004.0
2006-05-03 21:40:00,113.672,113.699,113.671,113.699,764899995.0
2006-05-03 21:41:00,113.7,113.7,113.697,113.7,846500001.0
2006-05-03 21:42:00,113.704,113.723,113.703,113.715,1157200004.0
2006-05-03 21:43:00,113.714,113.723,113.709,113.72,429699997.0
2006-05-03 21:44:00,113.717,113.717,113.707,113.715,1486100002.0
2006-05-03 21:45:00,113.715,113.718,113.71,113.715,465600008.0
2006-05-03 21:46:00,113.71,113.72,113.707,113.712,925000014.0
2006-05-03 21:47:00,113.703,113.711,113.691,113.7,641100003.0
2006-05-03 21:48:00,113.705,113.725,113.705,113.706,912799987.0
2006-05-03 21:49:00,113.707,113.715,113.705,113.715,517399993.0
2006-05-03 21:50:00,113.714,113.714,113.703,113.703,209199998.0
2006-05-03 21:51:00,113.698,113.698,113.686,113.695,388900006.0
2006-05-03 21:52:00,113.695,113.698,113.691,113.698,309400003.0
2006-05-03 21:53:00,113.697,113.697,113.686,113.687,254500002.0
2006-05-03 21:54:00,113.684,113.689,113.679,113.686,777499992.0
2006-05-03 21:55:00,113.684,113.692,113.684,113.684,283300000.0
2006-05-03 21:56:00,113.683,113.683,113.671,113.674,663600011.0
2006-05-03 21:57:00,113.673,113.673,113.662,113.662,209900000.0
2006-05-03 21:58:00,113.661,113.663,113.658,113.658,172400004.0
2006-05-03 21:59:00,113.657,113.669,113.655,113.663,658699999.0
2006-05-03 22:00:00,113.662,113.678,113.662,113.675,1147500008.0
2006-05-03 22:01:00,113.681,113.695,113.678,113.687,1309100009.0
2006-05-03 22:02:00,113.677,113.68,113.667,113.668,812300001.0
2006-05-03 22:03:00,113.665,113.67,113.665,113.67,396300002.0
2006-05-03 22:04:00,113.672,113.682,113.669,113.678,775699992.0
2006-05-03 22:05:00,113.68,113.682,113.671,113.682,177899999.0
2006-05-03 22:06:00,113.678,113.678,113.672,113.672,119100000.0
2006-05-03 22:07:00,113.67,113.675,113.67,113.675,381999997.0
2006-05-03 22:08:00,113.671,113.682,113.67,113.67,387899993.0
2006-05-03 22:09:00,113.679,113.679,113.67,113.67,192700001.0
2006-05-03 22:10:00,113.673,113.673,113.664,113.667,40200000.0
2006-05-03 22:11:00,113.66,113.665,113.655,113.665,571400001.0
2006-05-03 22:12:00,113.667,113.67,113.664,113.67,207099996.0
2006-05-03 22:13:00,113.67,113.675,113.67,113.67,344600001.0
2006-05-03 22:14:00,113.67,113.675,113.665,113.665,280200005.0
2006-05-03 22:15:00,113.67,113.682,113.669,113.682,321399997.0
2006-05-03 22:16:00,113.682,113.682,113.665,113.665,617400006.0
2006-05-03 22:17:00,113.67,113.675,113.668,113.67,248299997.0
2006-05-03 22:18:00,113.67,113.675,113.665,113.67,576700008.0
2006-05-03 22:19:00,113.673,113.693,113.673,113.693,436300003.0
2006-05-03 22:20:00,113.69,113.69,113.676,113.678,204299998.0
2006-05-03 22:21:00,113.678,113.681,113.671,113.68,285999999.0
2006-05-03 22:22:00,113.68,113.68,113.676,113.676,270700002.0
2006-05-03 22:23:00,113.679,113.681,113.673,113.673,110600001.0
2006-05-03 22:24:00,113.678,113.683,113.674,113.678,307999999.0
2006-05-03 22:25:00,113.684,113.684,113.671,113.676,235800002.0
2006-05-03 22:26:00,113.67,113.675,113.665,113.67,273999999.0
2006-05-03 22:27:00,113.675,113.675,113.665,113.675,1176500001.0
2006-05-03 22:28:00,113.673,113.673,113.657,113.667,343499998.0
2006-05-03 22:29:00,113.664,113.669,113.662,113.662,183799996.0
2006-05-03 22:30:00,113.668,113.668,113.659,113.659,277700001.0
2006-05-03 22:31:00,113.662,113.666,113.662,113.662,120600001.0
2006-05-03 22:32:00,113.658,113.66,113.654,113.656,276000005.0
2006-05-03 22:33:00,113.663,113.673,113.662,113.663,646300002.0
2006-05-03 22:34:00,113.656,113.67,113.656,113.659,739300003.0
2006-05-03 22:35:00,113.663,113.666,113.654,113.66,320499993.0
2006-05-03 22:36:00,113.659,113.66,113.651,113.652,687299998.0
2006-05-03 22:37:00,113.648,113.65,113.645,113.65,152899997.0
2006-05-03 22:38:00,113.657,113.657,113.65,113.65,61200001.0
2006-05-03 22:39:00,113.649,113.659,113.649,113.653,248999998.0
2006-05-03 22:40:00,113.653,113.658,113.648,113.648,692099997.0
2006-05-03 22:41:00,113.655,113.657,113.653,113.654,309000007.0
2006-05-03 22:42:00,113.645,113.645,113.636,113.64,261900001.0
2006-05-03 22:43:00,113.636,113.639,113.627,113.627,292400003.0
2006-05-03 22:44:00,113.63,113.63,113.622,113.622,75199999.0
2006-05-03 22:45:00,113.622,113.622,113.601,113.606,460900004.0
2006-05-03 22:46:00,113.608,113.608,113.6,113.601,277900003.0
2006-05-03 22:47:00,113.612,113.612,113.597,113.597,292999992.0
2006-05-03 22:48:00,113.598,113.6,113.58,113.58,377900003.0
2006-05-03 22:49:00,113.589,113.589,113.58,113.589,185900000.0
2006-05-03 22:50:00,113.582,113.587,113.572,113.572,491500003.0
2006-05-03 22:51:00,113.575,113.575,113.548,113.548,393999997.0
2006-05-03 22:52:00,113.547,113.559,113.543,113.543,231499999.0
2006-05-03 22:53:00,113.546,113.547,113.533,113.533,437300003.0
2006-05-03 22:54:00,113.538,113.551,113.538,113.55,263000006.0
2006-05-03 22:55:00,113.555,113.555,113.543,113.555,501400003.0
2006-05-03 22:56:00,113.548,113.548,113.536,113.536,206700003.0
2006-05-03 22:57:00,113.535,113.547,113.535,113.537,421199998.0
2006-05-03 22:58:00,113.537,113.552,113.537,113.552,134700003.0
2006-05-03 22:59:00,113.54,113.545,113.53,113.535,244699997.0
2006-05-03 23:00:00,113.547,113.613,113.547,113.592,516599998.0
2006-05-03 23:01:00,113.6,113.618,113.592,113.608,374299999.0
2006-05-03 23:02:00,113.602,113.621,113.596,113.617,324300001.0
2006-05-03 23:03:00,113.615,113.626,113.6,113.6,146099999.0
2006-05-03 23:04:00,113.617,113.644,113.617,113.621,131399996.0
2006-05-03 23:05:00,113.632,113.639,113.61,113.61,305499998.0
2006-05-03 23:06:00,113.612,113.627,113.609,113.616,274000002.0
2006-05-03 23:07:00,113.609,113.62,113.609,113.61,174300002.0
2006-05-03 23:08:00,113.604,113.604,113.58,113.597,395499999.0
2006-05-03 23:09:00,113.598,113.605,113.588,113.589,335599992.0
2006-05-03 23:10:00,113.592,113.599,113.587,113.59,321800007.0
2006-05-03 23:11:00,113.6,113.605,113.585,113.585,236899998.0
2006-05-03 23:12:00,113.578,113.6,113.565,113.575,255200002.0
2006-05-03 23:13:00,113.575,113.578,113.532,113.532,370800006.0
2006-05-03 23:14:00,113.525,113.565,113.524,113.556,318299995.0
2006-05-03 23:15:00,113.544,113.573,113.539,113.56,183899999.0
2006-05-03 23:16:00,113.552,113.584,113.552,113.579,197600003.0
2006-05-03 23:17:00,113.585,113.594,113.562,113.562,305599991.0
2006-05-03 23:18:00,113.568,113.586,113.566,113.573,320599998.0
2006-05-03 23:19:00,113.552,113.578,113.552,113.566,286399993.0
2006-05-03 23:20:00,113.569,113.582,113.563,113.569,372700000.0
2006-05-03 23:21:00,113.578,113.585,113.574,113.577,276500001.0
2006-05-03 23:22:00,113.575,113.585,113.57,113.58,295199996.0
2006-05-03 23:23:00,113.578,113.587,113.565,113.574,374899997.0
2006-05-03 23:24:00,113.576,113.582,113.565,113.565,266699998.0
2006-05-03 23:25:00,113.573,113.581,113.564,113.581,310400004.0
2006-05-03 23:26:00,113.575,113.577,113.564,113.575,353100001.0
2006-05-03 23:27:00,113.582,113.598,113.571,113.598,198100002.0
2006-05-03 23:28:00,113.597,113.607,113.572,113.582,218100003.0
2006-05-03 23:29:00,113.593,113.597,113.593,113.594,242500002.0
2006-05-03 23:30:00,113.598,113.6,113.595,113.6,87400001.0
2006-05-03 23:31:00,113.6,113.6,113.593,113.6,215199998.0
2006-05-03 23:32:00,113.593,113.6,113.593,113.6,285199998.0
2006-05-03 23:33:00,113.606,113.639,113.605,113.639,206200004.0
2006-05-03 23:34:00,113.64,113.64,113.619,113.627,211699999.0
2006-05-03 23:35:00,113.623,113.624,113.608,113.608,203699998.0
2006-05-03 23:36:00,113.61,113.617,113.606,113.617,233400000.0
2006-05-03 23:37:00,113.615,113.623,113.615,113.623,38299999.0
2006-05-03 23:38:00,113.621,113.629,113.62,113.625,218700000.0
2006-05-03 23:39:00,113.628,113.632,113.619,113.619,147999997.0
2006-05-03 23:40:00,113.611,113.619,113.608,113.613,423100004.0
2006-05-03 23:41:00,113.618,113.632,113.618,113.626,96899999.0
2006-05-03 23:42:00,113.62,113.625,113.615,113.622,172900003.0
2006-05-03 23:43:00,113.61,113.616,113.604,113.604,329899993.0
2006-05-03 23:44:00,113.595,113.602,113.595,113.595,201299999.0
2006-05-03 23:45:00,113.6,113.6,113.593,113.593,171499998.0
2006-05-03 23:46:00,113.597,113.597,113.577,113.577,209700002.0
2006-05-03 23:47:00,113.571,113.577,113.552,113.552,165900001.0
2006-05-03 23:48:00,113.557,113.568,113.554,113.568,159499998.0
2006-05-03 23:49:00,113.571,113.592,113.559,113.592,209100002.0
2006-05-03 23:50:00,113.593,113.598,113.592,113.595,162400003.0
2006-05-03 23:51:00,113.595,113.606,113.589,113.605,274999998.0
2006-05-03 23:52:00,113.607,113.607,113.593,113.593,177099998.0
2006-05-03 23:53:00,113.595,113.595,113.579,113.59,283400006.0
2006-05-03 23:54:00,113.595,113.597,113.588,113.588,70100000.0
2006-05-03 23:55:00,113.59,113.595,113.585,113.595,157300005.0
2006-05-03 23:56:00,113.597,113.597,113.587,113.59,259499996.0
2006-05-03 23:57:00,113.593,113.604,113.593,113.598,244000004.0
2006-05-03 23:58:00,113.608,113.617,113.608,113.608,190499999.0
2006-05-03 23:59:00,113.616,113.626,113.611,113.611,242899999.0
2006-05-04 00:00:00,113.618,113.624,113.611,113.624,323900002.0
2006-05-04 00:01:00,113.623,113.629,113.62,113.626,332100004.0
2006-05-04 00:02:00,113.618,113.618,113.606,113.608,236399997.0
2006-05-04 00:03:00,113.605,113.605,113.6,113.6,100100003.0
2006-05-04 00:04:00,113.6,113.605,113.597,113.6,263400005.0
2006-05-04 00:05:00,113.605,113.608,113.597,113.608,158599997.0
2006-05-04 00:06:00,113.603,113.623,113.603,113.62,289599998.0
2006-05-04 00:07:00,113.623,113.63,113.623,113.624,76400002.0
2006-05-04 00:08:00,113.622,113.625,113.616,113.617,89800002.0
2006-05-04 00:09:00,113.617,113.625,113.617,113.622,353600005.0
2006-05-04 00:10:00,113.622,113.633,113.619,113.633,335600001.0
2006-05-04 00:11:00,113.636,113.641,113.624,113.632,324699999.0
2006-05-04 00:12:00,113.628,113.635,113.628,113.635,149800004.0
2006-05-04 00:13:00,113.627,113.627,113.614,113.62,209300002.0
2006-05-04 00:14:00,113.618,113.618,113.608,113.61,193600001.0
2006-05-04 00:15:00,113.615,113.615,113.604,113.61,136200001.0
2006-05-04 00:16:00,113.607,113.615,113.605,113.605,84600001.0
2006-05-04 00:17:00,113.602,113.61,113.602,113.603,163500005.0
2006-05-04 00:18:00,113.612,113.614,113.604,113.611,172299999.0
2006-05-04 00:19:00,113.617,113.63,113.61,113.625,331900001.0
2006-05-04 00:20:00,113.633,113.633,113.622,113.625,173599998.0
2006-05-04 00:21:00,113.62,113.621,113.61,113.618,257200007.0
2006-05-04 00:22:00,113.614,113.621,113.604,113.613,240499996.0
2006-05-04 00:23:00,113.615,113.615,113.61,113.61,220299996.0
2006-05-04 00:24:00,113.608,113.618,113.606,113.614,231199994.0
2006-05-04 00:25:00,113.619,113.633,113.619,113.633,150700000.0
2006-05-04 00:26:00,113.644,113.651,113.643,113.647,352299994.0
2006-05-04 00:27:00,113.646,113.649,113.633,113.633,129400002.0
2006-05-04 00:28:00,113.64,113.645,113.637,113.642,172700002.0
2006-05-04 00:29:00,113.64,113.645,113.634,113.645,215099999.0
2006-05-04 00:30:00,113.645,113.645,113.635,113.645,63100001.0
2006-05-04 00:31:00,113.645,113.645,113.635,113.643,219499999.0
2006-05-04 00:32:00,113.648,113.652,113.641,113.641,326000005.0
2006-05-04 00:33:00,113.652,113.661,113.645,113.661,341200000.0
2006-05-04 00:34:00,113.66,113.66,113.648,113.656,254000001.0
2006-05-04 00:35:00,113.657,113.66,113.652,113.66,277199997.0
2006-05-04 00:36:00,113.659,113.662,113.655,113.656,130500004.0
2006-05-04 00:37:00,113.66,113.66,113.65,113.66,389200003.0
2006-05-04 00:38:00,113.658,113.658,113.649,113.653,275700001.0
2006-05-04 00:39:00,113.658,113.66,113.653,113.66,272399998.0
2006-05-04 00:40:00,113.664,113.664,113.654,113.654,212200003.0
2006-05-04 00:41:00,113.655,113.66,113.654,113.659,76000000.0
2006-05-04 00:42:00,113.662,113.669,113.655,113.666,268500003.0
2006-05-04 00:43:00,113.667,113.667,113.651,113.658,376500003.0
2006-05-04 00:44:00,113.659,113.67,113.658,113.663,166499999.0
2006-05-04 00:45:00,113.67,113.67,113.662,113.665,106700002.0
2006-05-04 00:46:00,113.671,113.671,113.657,113.662,160700003.0
2006-05-04 00:47:00,113.668,113.686,113.668,113.686,111000000.0
2006-05-04 00:48:00,113.687,113.687,113.678,113.68,273300002.0
2006-05-04 00:49:00,113.677,113.705,113.677,113.705,148700002.0
2006-05-04 00:50:00,113.711,113.714,113.702,113.711,281900000.0
2006-05-04 00:51:00,113.705,113.713,113.704,113.704,215499996.0
2006-05-04 00:52:00,113.71,113.724,113.708,113.72,280599995.0
2006-05-04 00:53:00,113.73,113.749,113.73,113.749,293500001.0
2006-05-04 00:54:00,113.757,113.757,113.737,113.737,231500001.0
2006-05-04 00:55:00,113.729,113.738,113.729,113.738,213700000.0
2006-05-04 00:56:00,113.732,113.734,113.727,113.728,293300001.0
2006-05-04 00:57:00,113.732,113.75,113.732,113.75,336000000.0
2006-05-04 00:58:00,113.764,113.776,113.764,113.77,246799995.0
2006-05-04 00:59:00,113.773,113.785,113.773,113.785,166699999.0
2006-05-04 01:00:00,113.778,113.785,113.778,113.785,37200000.0
2006-05-04 01:01:00,113.788,113.788,113.774,113.784,313600004.0
2006-05-04 01:02:00,113.785,113.789,113.779,113.782,423599998.0
2006-05-04 01:03:00,113.78,113.79,113.773,113.79,204900001.0
2006-05-04 01:04:00,113.785,113.785,113.768,113.778,118700000.0
2006-05-04 01:05:00,113.77,113.779,113.768,113.779,215700001.0
2006-05-04 01:06:00,113.784,113.824,113.784,113.824,299300000.0
2006-05-04 01:07:00,113.826,113.829,113.815,113.82,242600003.0
2006-05-04 01:08:00,113.818,113.818,113.805,113.813,279700002.0
2006-05-04 01:09:00,113.818,113.818,113.81,113.81,122799998.0
2006-05-04 01:10:00,113.815,113.817,113.803,113.805,393400006.0
2006-05-04 01:11:00,113.804,113.813,113.8,113.813,149000002.0
2006-05-04 01:12:00,113.81,113.812,113.802,113.804,55000000.0
2006-05-04 01:13:00,113.789,113.789,113.777,113.777,138300003.0
2006-05-04 01:14:00,113.776,113.786,113.773,113.78,198600004.0
2006-05-04 01:15:00,113.782,113.782,113.773,113.775,327500000.0
2006-05-04 01:16:00,113.782,113.782,113.772,113.779,147900002.0
2006-05-04 01:17:00,113.776,113.776,113.753,113.768,273500000.0
2006-05-04 01:18:00,113.77,113.77,113.765,113.77,210100007.0
2006-05-04 01:19:00,113.762,113.795,113.762,113.795,272399999.0
2006-05-04 01:20:00,113.801,113.801,113.794,113.799,256799998.0
2006-05-04 01:21:00,113.81,113.81,113.79,113.8,241399996.0
2006-05-04 01:22:00,113.794,113.8,113.788,113.788,488599996.0
2006-05-04 01:23:00,113.788,113.788,113.774,113.778,164600000.0
2006-05-04 01:24:00,113.777,113.777,113.764,113.777,200500001.0
2006-05-04 01:25:00,113.774,113.78,113.771,113.78,161100001.0
2006-05-04 01:26:00,113.777,113.777,113.768,113.769,75099999.0
2006-05-04 01:27:00,113.777,113.777,113.764,113.773,221200001.0
2006-05-04 01:28:00,113.766,113.771,113.762,113.769,71800000.0
2006-05-04 01:29:00,113.763,113.773,113.763,113.773,170400004.0
2006-05-04 01:30:00,113.764,113.775,113.764,113.773,172900001.0
2006-05-04 01:31:00,113.775,113.782,113.773,113.78,195899996.0
2006-05-04 01:32:00,113.775,113.78,113.77,113.78,206599998.0
2006-05-04 01:33:00,113.775,113.78,113.775,113.78,258399995.0
2006-05-04 01:34:00,113.775,113.78,113.77,113.775,316200002.0
2006-05-04 01:35:00,113.78,113.78,113.775,113.78,323300002.0
2006-05-04 01:36:00,113.778,113.78,113.772,113.775,202199998.0
2006-05-04 01:37:00,113.775,113.78,113.775,113.775,276500004.0
2006-05-04 01:38:00,113.777,113.777,113.763,113.773,269700002.0
2006-05-04 01:39:00,113.768,113.806,113.768,113.806,204399999.0
2006-05-04 01:40:00,113.829,113.848,113.829,113.838,179700000.0
2006-05-04 01:41:00,113.842,113.854,113.84,113.842,292999998.0
2006-05-04 01:42:00,113.841,113.841,113.826,113.833,226000002.0
2006-05-04 01:43:00,113.831,113.84,113.824,113.84,162999999.0
2006-05-04 01:44:00,113.842,113.85,113.839,113.839,189199998.0
2006-05-04 01:45:00,113.842,113.842,113.828,113.839,170500003.0
2006-05-04 01:46:00,113.831,113.84,113.827,113.835,357000003.0
2006-05-04 01:47:00,113.833,113.847,113.833,113.837,143900000.0
2006-05-04 01:48:00,113.828,113.828,113.796,113.804,233899998.0
2006-05-04 01:49:00,113.794,113.794,113.76,113.768,244700002.0
2006-05-04 01:50:00,113.762,113.768,113.762,113.768,175600003.0
2006-05-04 01:51:00,113.778,113.782,113.768,113.774,246300002.0
2006-05-04 01:52:00,113.768,113.768,113.758,113.758,232000002.0
2006-05-04 01:53:00,113.766,113.766,113.742,113.761,220099997.0
2006-05-04 01:54:00,113.76,113.764,113.752,113.757,178699998.0
2006-05-04 01:55:00,113.761,113.766,113.752,113.757,312300003.0
2006-05-04 01:56:00,113.751,113.758,113.748,113.75,150600002.0
2006-05-04 01:57:00,113.746,113.762,113.746,113.762,96199996.0
2006-05-04 01:58:00,113.761,113.761,113.745,113.745,30100000.0
2006-05-04 01:59:00,113.74,113.74,113.717,113.721,292900002.0
2006-05-04 02:00:00,113.72,113.737,113.716,113.735,308400005.0
2006-05-04 02:01:00,113.73,113.73,113.723,113.726,308499995.0
2006-05-04 02:02:00,113.717,113.719,113.707,113.716,309600005.0
2006-05-04 02:03:00,113.71,113.714,113.705,113.71,161599999.0
2006-05-04 02:04:00,113.71,113.715,113.705,113.705,221299999.0
2006-05-04 02:05:00,113.711,113.72,113.711,113.719,224600001.0
2006-05-04 02:06:00,113.722,113.728,113.714,113.725,150499995.0
2006-05-04 02:07:00,113.725,113.742,113.725,113.742,135700003.0
2006-05-04 02:08:00,113.742,113.742,113.73,113.73,124400002.0
2006-05-04 02:09:00,113.737,113.744,113.735,113.744,271300000.0
2006-05-04 02:10:00,113.739,113.744,113.732,113.734,191499998.0
2006-05-04 02:11:00,113.737,113.738,113.732,113.732,197499996.0
2006-05-04 02:12:00,113.735,113.738,113.732,113.738,171500000.0
2006-05-04 02:13:00,113.735,113.74,113.733,113.733,158000003.0
2006-05-04 02:14:00,113.735,113.743,113.733,113.735,183699993.0
2006-05-04 02:15:00,113.735,113.738,113.731,113.738,382000000.0
2006-05-04 02:16:00,113.743,113.743,113.731,113.735,427500001.0
2006-05-04 02:17:00,113.731,113.732,113.718,113.73,226899996.0
2006-05-04 02:18:00,113.725,113.726,113.72,113.72,151499998.0
2006-05-04 02:19:00,113.718,113.729,113.718,113.723,197799997.0
2006-05-04 02:20:00,113.722,113.728,113.721,113.723,397099998.0
2006-05-04 02:21:00,113.719,113.725,113.71,113.71,129999998.0
2006-05-04 02:22:00,113.706,113.711,113.706,113.71,333399995.0
2006-05-04 02:23:00,113.703,113.714,113.703,113.705,227699999.0
2006-05-04 02:24:00,113.711,113.711,113.704,113.707,301200008.0
2006-05-04 02:25:00,113.705,113.713,113.703,113.713,193100004.0
2006-05-04 02:26:00,113.711,113.711,113.694,113.696,236899996.0
2006-05-04 02:27:00,113.697,113.711,113.697,113.711,232399998.0
2006-05-04 02:28:00,113.709,113.718,113.709,113.709,88399998.0
2006-05-04 02:29:00,113.72,113.722,113.715,113.715,247700000.0
2006-05-04 02:30:00,113.722,113.723,113.703,113.72,326200004.0
2006-05-04 02:31:00,113.725,113.725,113.717,113.723,344200000.0
2006-05-04 02:32:00,113.727,113.732,113.724,113.727,381700002.0
2006-05-04 02:33:00,113.725,113.725,113.718,113.72,252299997.0
2006-05-04 02:34:00,113.725,113.725,113.72,113.725,261900003.0
2006-05-04 02:35:00,113.722,113.722,113.706,113.722,330400000.0
2006-05-04 02:36:00,113.725,113.725,113.72,113.725,331499995.0
2006-05-04 02:37:00,113.717,113.725,113.713,113.713,265799999.0
2006-05-04 02:38:00,113.71,113.718,113.703,113.718,218799997.0
2006-05-04 02:39:00,113.715,113.715,113.712,113.712,140100003.0
2006-05-04 02:40:00,113.712,113.723,113.712,113.723,220099997.0
2006-05-04 02:41:00,113.721,113.721,113.706,113.706,118800003.0
2006-05-04 02:42:00,113.703,113.714,113.702,113.708,346999995.0
2006-05-04 02:43:00,113.712,113.714,113.7,113.705,286300004.0
2006-05-04 02:44:00,113.703,113.705,113.7,113.705,192399997.0
2006-05-04 02:45:00,113.7,113.707,113.697,113.7,335699999.0
2006-05-04 02:46:00,113.705,113.707,113.702,113.705,146400004.0
2006-05-04 02:47:00,113.702,113.713,113.7,113.713,266400001.0
2006-05-04 02:48:00,113.717,113.725,113.712,113.72,166000001.0
2006-05-04 02:49:00,113.728,113.732,113.724,113.725,204599998.0
2006-05-04 02:50:00,113.718,113.732,113.716,113.732,251799996.0
2006-05-04 02:51:00,113.737,113.739,113.728,113.729,108300002.0
2006-05-04 02:52:00,113.732,113.732,113.713,113.713,265499999.0
2006-05-04 02:53:00,113.715,113.72,113.71,113.72,308600002.0
2006-05-04 02:54:00,113.714,113.722,113.712,113.712,242499999.0
2006-05-04 02:55:00,113.72,113.723,113.72,113.72,106400001.0
2006-05-04 02:56:00,113.714,113.72,113.71,113.711,317200000.0
2006-05-04 02:57:00,113.709,113.712,113.701,113.701,232400001.0
2006-05-04 02:58:00,113.71,113.71,113.708,113.708,107700001.0
2006-05-04 02:59:00,113.715,113.719,113.71,113.71,311300001.0
2006-05-04 03:00:00,113.707,113.71,113.707,113.71,84700000.0
2006-05-04 03:01:00,113.713,113.715,113.705,113.715,314599995.0
2006-05-04 03:02:00,113.71,113.71,113.702,113.702,193300003.0
2006-05-04 03:03:00,113.702,113.709,113.701,113.708,68500000.0
2006-05-04 03:04:00,113.707,113.731,113.707,113.731,333500003.0
2006-05-04 03:05:00,113.734,113.734,113.725,113.725,115900000.0
2006-05-04 03:06:00,113.738,113.741,113.732,113.737,271100003.0
2006-05-04 03:07:00,113.733,113.75,113.733,113.744,400400000.0
2006-05-04 03:08:00,113.747,113.768,113.747,113.765,330400002.0
2006-05-04 03:09:00,113.769,113.775,113.765,113.772,169900007.0
2006-05-04 03:10:00,113.768,113.768,113.755,113.76,151500003.0
2006-05-04 03:11:00,113.757,113.767,113.751,113.751,261800002.0
2006-05-04 03:12:00,113.749,113.749,113.743,113.749,139000005.0
2006-05-04 03:13:00,113.753,113.753,113.745,113.75,249200001.0
2006-05-04 03:14:00,113.746,113.749,113.742,113.745,143599996.0
2006-05-04 03:15:00,113.749,113.761,113.749,113.756,242099997.0
2006-05-04 03:16:00,113.748,113.755,113.748,113.755,370799995.0
2006-05-04 03:17:00,113.75,113.758,113.748,113.755,345999994.0
2006-05-04 03:18:00,113.752,113.752,113.739,113.739,315899995.0
2006-05-04 03:19:00,113.742,113.752,113.735,113.735,165999997.0
2006-05-04 03:20:00,113.741,113.741,113.721,113.721,271800000.0
2006-05-04 03:21:00,113.724,113.724,113.717,113.718,72000000.0
2006-05-04 03:22:00,113.724,113.729,113.723,113.723,217900004.0
2006-05-04 03:23:00,113.717,113.724,113.71,113.713,218200002.0
2006-05-04 03:24:00,113.718,113.72,113.711,113.719,181699996.0
2006-05-04 03:25:00,113.722,113.723,113.705,113.705,148499999.0
2006-05-04 03:26:00,113.719,113.719,113.702,113.705,265200001.0
2006-05-04 03:27:00,113.706,113.706,113.671,113.674,287499997.0
2006-05-04 03:28:00,113.675,113.683,113.675,113.68,282700001.0
2006-05-04 03:29:00,113.679,113.68,113.672,113.678,203700001.0
2006-05-04 03:30:00,113.678,113.69,113.677,113.677,277300002.0
2006-05-04 03:31:00,113.668,113.668,113.651,113.652,297200005.0
2006-05-04 03:32:00,113.648,113.651,113.64,113.64,238999998.0
2006-05-04 03:33:00,113.642,113.642,113.619,113.628,267500005.0
2006-05-04 03:34:00,113.637,113.641,113.635,113.638,238400006.0
2006-05-04 03:35:00,113.633,113.64,113.628,113.628,97599999.0
2006-05-04 03:36:00,113.62,113.625,113.617,113.625,184800001.0
2006-05-04 03:37:00,113.622,113.63,113.622,113.623,147900004.0
2006-05-04 03:38:00,113.625,113.627,113.617,113.62,132700000.0
2006-05-04 03:39:00,113.623,113.633,113.62,113.633,77800000.0
2006-05-04 03:40:00,113.632,113.653,113.63,113.653,222100002.0
2006-05-04 03:41:00,113.648,113.661,113.645,113.661,144500001.0
2006-05-04 03:42:00,113.665,113.674,113.662,113.67,246400002.0
2006-05-04 03:43:00,113.673,113.679,113.67,113.67,246400005.0
2006-05-04 03:44:00,113.673,113.684,113.669,113.683,152799999.0
2006-05-04 03:45:00,113.687,113.696,113.679,113.695,175700001.0
2006-05-04 03:46:00,113.688,113.69,113.68,113.68,214000006.0
2006-05-04 03:47:00,113.682,113.69,113.676,113.676,276200002.0
2006-05-04 03:48:00,113.678,113.69,113.678,113.69,51800000.0
2006-05-04 03:49:00,113.69,113.69,113.676,113.678,323699996.0
2006-05-04 03:50:00,113.687,113.693,113.685,113.693,149199997.0
2006-05-04 03:51:00,113.688,113.695,113.681,113.695,359899997.0
2006-05-04 03:52:00,113.695,113.695,113.688,113.69,203200000.0
2006-05-04 03:53:00,113.688,113.693,113.684,113.687,179499997.0
2006-05-04 03:54:00,113.688,113.695,113.686,113.691,105800001.0
2006-05-04 03:55:00,113.676,113.682,113.668,113.668,443900002.0
2006-05-04 03:56:00,113.665,113.672,113.665,113.67,94500000.0
2006-05-04 03:57:00,113.663,113.67,113.661,113.67,119500000.0
2006-05-04 03:58:00,113.661,113.68,113.661,113.669,187000001.0
2006-05-04 03:59:00,113.664,113.664,113.652,113.654,298299997.0
2006-05-04 04:00:00,113.656,113.664,113.654,113.659,130199999.0
2006-05-04 04:01:00,113.659,113.663,113.653,113.656,226100000.0
2006-05-04 04:02:00,113.658,113.661,113.652,113.657,247000001.0
2006-05-04 04:03:00,113.65,113.655,113.65,113.652,216399999.0
2006-05-04 04:04:00,113.652,113.652,113.631,113.637,203800003.0
2006-05-04 04:05:00,113.638,113.641,113.632,113.632,216599998.0
2006-05-04 04:06:00,113.637,113.645,113.633,113.645,244900003.0
2006-05-04 04:07:00,113.645,113.655,113.64,113.641,313800006.0
2006-05-04 04:08:00,113.64,113.645,113.635,113.645,155400001.0
2006-05-04 04:09:00,113.649,113.661,113.649,113.65,189599996.0
2006-05-04 04:10:00,113.649,113.649,113.642,113.646,326199998.0
2006-05-04 04:11:00,113.641,113.649,113.641,113.649,393800003.0
2006-05-04 04:12:00,113.655,113.657,113.65,113.657,122900003.0
2006-05-04 04:13:00,113.655,113.655,113.647,113.655,58099998.0
2006-05-04 04:14:00,113.655,113.655,113.65,113.655,208300000.0
2006-05-04 04:15:00,113.655,113.655,113.647,113.655,225000003.0
2006-05-04 04:16:00,113.648,113.649,113.644,113.644,94099998.0
2006-05-04 04:17:00,113.64,113.652,113.637,113.652,234999996.0
2006-05-04 04:18:00,113.647,113.655,113.645,113.655,139299994.0
2006-05-04 04:19:00,113.655,113.655,113.647,113.655,138199998.0
2006-05-04 04:20:00,113.65,113.655,113.65,113.653,151300001.0
2006-05-04 04:21:00,113.661,113.669,113.661,113.669,71799999.0
2006-05-04 04:22:00,113.685,113.685,113.68,113.68,335500001.0
2006-05-04 04:23:00,113.681,113.693,113.681,113.693,224999998.0
2006-05-04 04:24:00,113.688,113.696,113.684,113.688,140899999.0
2006-05-04 04:25:00,113.682,113.693,113.682,113.693,245500001.0
2006-05-04 04:26:00,113.688,113.696,113.679,113.685,324600004.0
2006-05-04 04:27:00,113.68,113.691,113.679,113.68,367899993.0
2006-05-04 04:28:00,113.683,113.685,113.677,113.678,242400000.0
2006-05-04 04:29:00,113.684,113.691,113.684,113.691,109099997.0
2006-05-04 04:30:00,113.688,113.694,113.682,113.682,190600001.0
2006-05-04 04:31:00,113.68,113.685,113.68,113.685,161200001.0
2006-05-04 04:32:00,113.684,113.716,113.684,113.715,270700007.0
2006-05-04 04:33:00,113.707,113.72,113.707,113.717,171399999.0
2006-05-04 04:34:00,113.707,113.722,113.707,113.722,327400007.0
2006-05-04 04:35:00,113.72,113.72,113.705,113.716,214100002.0
2006-05-04 04:36:00,113.707,113.709,113.701,113.708,94400002.0
2006-05-04 04:37:00,113.698,113.7,113.692,113.696,248600003.0
2006-05-04 04:38:00,113.707,113.713,113.703,113.713,367400007.0
2006-05-04 04:39:00,113.708,113.708,113.695,113.695,72900000.0
2006-05-04 04:40:00,113.695,113.695,113.69,113.69,17600000.0
2006-05-04 04:41:00,113.687,113.689,113.68,113.68,175799999.0
2006-05-04 04:42:00,113.687,113.692,113.68,113.68,308900005.0
2006-05-04 04:43:00,113.688,113.688,113.68,113.68,41600002.0
2006-05-04 04:44:00,113.685,113.693,113.684,113.688,121099998.0
2006-05-04 04:45:00,113.695,113.697,113.683,113.695,239099996.0
2006-05-04 04:46:00,113.695,113.697,113.69,113.69,223700001.0
2006-05-04 04:47:00,113.693,113.693,113.685,113.686,383599994.0
2006-05-04 04:48:00,113.685,113.685,113.677,113.685,215899997.0
2006-05-04 04:49:00,113.685,113.685,113.675,113.68,286000004.0
2006-05-04 04:50:00,113.677,113.685,113.677,113.677,269200002.0
2006-05-04 04:51:00,113.685,113.685,113.685,113.685,14400000.0
2006-05-04 04:52:00,113.681,113.691,113.673,113.673,175799999.0
2006-05-04 04:53:00,113.683,113.683,113.672,113.672,132299999.0
2006-05-04 04:54:00,113.685,113.685,113.678,113.685,202800000.0
2006-05-04 04:55:00,113.688,113.692,113.679,113.679,108400002.0
2006-05-04 04:56:00,113.678,113.686,113.678,113.684,163900004.0
2006-05-04 04:57:00,113.682,113.695,113.682,113.695,240899997.0
2006-05-04 04:58:00,113.693,113.698,113.693,113.698,58600001.0
2006-05-04 04:59:00,113.702,113.717,113.702,113.714,134000000.0
2006-05-04 05:00:00,113.717,113.727,113.704,113.727,211599998.0
2006-05-04 05:01:00,113.728,113.732,113.72,113.731,108300000.0
2006-05-04 05:02:00,113.734,113.743,113.734,113.743,131599998.0
2006-05-04 05:03:00,113.748,113.749,113.74,113.749,50800000.0
2006-05-04 05:04:00,113.755,113.755,113.748,113.748,113199996.0
2006-05-04 05:05:00,113.753,113.755,113.748,113.753,214000000.0
2006-05-04 05:06:00,113.752,113.752,113.732,113.736,306399996.0
2006-05-04 05:07:00,113.741,113.743,113.734,113.739,206500000.0
2006-05-04 05:08:00,113.745,113.755,113.74,113.75,184200005.0
2006-05-04 05:09:00,113.745,113.785,113.745,113.785,291299996.0
2006-05-04 05:10:00,113.783,113.783,113.77,113.77,286300000.0
2006-05-04 05:11:00,113.767,113.767,113.751,113.759,276700003.0
2006-05-04 05:12:00,113.754,113.781,113.754,113.781,183199998.0
2006-05-04 05:13:00,113.788,113.791,113.787,113.788,223499998.0
2006-05-04 05:14:00,113.787,113.794,113.787,113.794,323000004.0
2006-05-04 05:15:00,113.795,113.81,113.794,113.807,166699996.0
2006-05-04 05:16:00,113.815,113.815,113.807,113.815,291200001.0
2006-05-04 05:17:00,113.812,113.813,113.8,113.813,187100000.0
2006-05-04 05:18:00,113.808,113.808,113.808,113.808,55500000.0
2006-05-04 05:19:00,113.805,113.811,113.794,113.794,266199992.0
2006-05-04 05:20:00,113.803,113.803,113.795,113.803,105100001.0
2006-05-04 05:21:00,113.801,113.803,113.79,113.803,273800000.0
2006-05-04 05:22:00,113.799,113.804,113.791,113.804,260700004.0
2006-05-04 05:23:00,113.801,113.812,113.797,113.812,254000002.0
2006-05-04 05:24:00,113.81,113.813,113.805,113.805,327299999.0
2006-05-04 05:25:00,113.798,113.805,113.79,113.794,342100000.0
2006-05-04 05:26:00,113.78,113.802,113.78,113.8,160600000.0
2006-05-04 05:27:00,113.799,113.802,113.795,113.799,226300002.0
2006-05-04 05:28:00,113.8,113.803,113.794,113.797,272600004.0
2006-05-04 05:29:00,113.797,113.802,113.785,113.792,254699998.0
2006-05-04 05:30:00,113.797,113.813,113.795,113.813,213500003.0
2006-05-04 05:31:00,113.809,113.809,113.795,113.805,352600003.0
2006-05-04 05:32:00,113.807,113.815,113.807,113.815,313899995.0
2006-05-04 05:33:00,113.815,113.815,113.807,113.815,252899998.0
2006-05-04 05:34:00,113.811,113.819,113.811,113.818,415899987.0
2006-05-04 05:35:00,113.823,113.823,113.809,113.81,194899998.0
2006-05-04 05:36:00,113.815,113.815,113.803,113.803,42300001.0
2006-05-04 05:37:00,113.81,113.823,113.81,113.823,246700001.0
2006-05-04 05:38:00,113.823,113.823,113.808,113.823,76099999.0
2006-05-04 05:39:00,113.823,113.833,113.822,113.833,117800000.0
2006-05-04 05:40:00,113.832,113.833,113.817,113.833,291300003.0
2006-05-04 05:41:00,113.833,113.833,113.821,113.821,197400001.0
2006-05-04 05:42:00,113.822,113.829,113.817,113.828,133900003.0
2006-05-04 05:43:00,113.835,113.835,113.83,113.835,282200000.0
2006-05-04 05:44:00,113.832,113.842,113.832,113.839,194299999.0
2006-05-04 05:45:00,113.843,113.857,113.839,113.857,147600000.0
2006-05-04 05:46:00,113.85,113.868,113.846,113.863,277000002.0
2006-05-04 05:47:00,113.859,113.863,113.853,113.857,366500005.0
2006-05-04 05:48:00,113.857,113.863,113.856,113.863,73100000.0
2006-05-04 05:49:00,113.859,113.859,113.845,113.85,145700001.0
2006-05-04 05:50:00,113.854,113.854,113.845,113.847,136899998.0
2006-05-04 05:51:00,113.847,113.853,113.847,113.853,209399996.0
2006-05-04 05:52:00,113.852,113.852,113.847,113.848,153100002.0
2006-05-04 05:53:00,113.848,113.86,113.848,113.857,236000005.0
2006-05-04 05:54:00,113.861,113.872,113.86,113.872,365199995.0
2006-05-04 05:55:00,113.873,113.886,113.865,113.885,293000001.0
2006-05-04 05:56:00,113.895,113.915,113.895,113.904,147400002.0
2006-05-04 05:57:00,113.905,113.914,113.905,113.91,117300000.0
2006-05-04 05:58:00,113.917,113.917,113.897,113.897,305499999.0
2006-05-04 05:59:00,113.91,113.928,113.91,113.923,211800000.0
2006-05-04 06:00:00,113.916,113.925,113.9,113.9,335199997.0
2006-05-04 06:01:00,113.892,113.893,113.882,113.893,235999999.0
2006-05-04 06:02:00,113.892,113.892,113.866,113.868,146099999.0
2006-05-04 06:03:00,113.878,113.926,113.878,113.926,186699998.0
2006-05-04 06:04:00,113.92,113.922,113.899,113.899,210400002.0
2006-05-04 06:05:00,113.902,113.902,113.891,113.898,111700000.0
2006-05-04 06:06:00,113.898,113.898,113.87,113.871,339599997.0
2006-05-04 06:07:00,113.862,113.868,113.852,113.868,144699999.0
2006-05-04 06:08:00,113.878,113.912,113.869,113.912,220300000.0
2006-05-04 06:09:00,113.908,113.908,113.896,113.908,103799998.0
2006-05-04 06:10:00,113.917,113.93,113.917,113.927,125000001.0
2006-05-04 06:11:00,113.925,113.935,113.925,113.933,461300004.0
2006-05-04 06:12:00,113.924,113.941,113.92,113.941,374900001.0
2006-05-04 06:13:00,113.937,113.942,113.937,113.942,291599998.0
2006-05-04 06:14:00,113.94,113.945,113.938,113.94,252900003.0
2006-05-04 06:15:00,113.938,113.943,113.935,113.938,138500002.0
2006-05-04 06:16:00,113.94,113.94,113.921,113.933,265799997.0
2006-05-04 06:17:00,113.928,113.928,113.913,113.923,255099999.0
2006-05-04 06:18:00,113.917,113.917,113.911,113.915,150699996.0
2006-05-04 06:19:00,113.926,113.931,113.926,113.931,161100005.0
2006-05-04 06:20:00,113.928,113.942,113.928,113.942,388599999.0
2006-05-04 06:21:00,113.943,113.947,113.938,113.945,233800003.0
2006-05-04 06:22:00,113.95,113.959,113.95,113.958,255400002.0
2006-05-04 06:23:00,113.954,113.963,113.952,113.963,225500004.0
2006-05-04 06:24:00,113.958,113.963,113.956,113.963,207899999.0
2006-05-04 06:25:00,113.97,114.027,113.97,114.026,248300001.0
2006-05-04 06:26:00,114.028,114.095,114.016,114.09,263900004.0
2006-05-04 06:27:00,114.098,114.099,114.05,114.053,216600002.0
2006-05-04 06:28:00,114.045,114.05,113.998,113.998,66500000.0
2006-05-04 06:29:00,113.961,114.022,113.946,114.014,170100003.0
2006-05-04 06:30:00,114.013,114.013,113.974,113.977,289400000.0
2006-05-04 06:31:00,113.971,113.998,113.971,113.992,163600000.0
2006-05-04 06:32:00,113.997,113.997,113.961,113.964,320299999.0
2006-05-04 06:33:00,113.948,113.951,113.935,113.941,164799997.0
2006-05-04 06:34:00,113.941,113.958,113.933,113.933,322499999.0
2006-05-04 06:35:00,113.939,113.953,113.933,113.933,233500002.0
2006-05-04 06:36:00,113.921,113.931,113.911,113.931,201800002.0
2006-05-04 06:37:00,113.932,113.941,113.918,113.919,206899998.0
2006-05-04 06:38:00,113.915,113.916,113.904,113.904,112599998.0
2006-05-04 06:39:00,113.907,113.919,113.907,113.91,337799995.0
2006-05-04 06:40:00,113.913,113.913,113.902,113.907,167100000.0
2006-05-04 06:41:00,113.899,113.907,113.898,113.902,289399994.0
2006-05-04 06:42:00,113.902,113.903,113.872,113.872,371700004.0
2006-05-04 06:43:00,113.867,113.869,113.857,113.857,176099995.0
2006-05-04 06:44:00,113.857,113.862,113.852,113.852,146799998.0
2006-05-04 06:45:00,113.845,113.857,113.845,113.847,248500000.0
2006-05-04 06:46:00,113.856,113.866,113.852,113.866,144200003.0
2006-05-04 06:47:00,113.863,113.908,113.863,113.908,133600001.0
2006-05-04 06:48:00,113.921,113.921,113.914,113.914,93700001.0
2006-05-04 06:49:00,113.919,113.938,113.919,113.938,110600000.0
2006-05-04 06:50:00,113.947,113.961,113.944,113.961,96200002.0
2006-05-04 06:51:00,113.972,114.002,113.972,113.999,282700002.0
2006-05-04 06:52:00,114.016,114.032,113.999,113.999,308600002.0
2006-05-04 06:53:00,114.003,114.01,113.961,113.961,213499993.0
2006-05-04 06:54:00,113.957,113.961,113.957,113.957,107600000.0
2006-05-04 06:55:00,113.949,113.953,113.94,113.953,371500003.0
2006-05-04 06:56:00,113.957,113.963,113.953,113.958,199699996.0
2006-05-04 06:57:00,113.967,113.971,113.961,113.97,112800001.0
2006-05-04 06:58:00,113.972,113.974,113.946,113.949,147599999.0
2006-05-04 06:59:00,113.953,113.956,113.942,113.955,139900001.0
2006-05-04 07:00:00,113.945,113.945,113.936,113.94,255900000.0
2006-05-04 07:01:00,113.94,113.945,113.938,113.945,250899999.0
2006-05-04 07:02:00,113.945,113.945,113.945,113.945,37199999.0
2006-05-04 07:03:00,113.945,113.945,113.935,113.935,373600001.0
2006-05-04 07:04:00,113.943,113.955,113.943,113.955,271000000.0
2006-05-04 07:05:00,113.955,113.955,113.942,113.954,236400001.0
2006-05-04 07:06:00,113.95,113.955,113.95,113.95,177700001.0
2006-05-04 07:07:00,113.952,113.952,113.927,113.928,256600000.0
2006-05-04 07:08:00,113.914,113.924,113.899,113.899,310099994.0
2006-05-04 07:09:00,113.892,113.892,113.876,113.879,228100005.0
2006-05-04 07:10:00,113.878,113.893,113.878,113.887,137900004.0
2006-05-04 07:11:00,113.891,113.891,113.862,113.862,327299998.0
2006-05-04 07:12:00,113.876,113.894,113.876,113.894,133699999.0
2006-05-04 07:13:00,113.893,113.902,113.89,113.898,381099998.0
2006-05-04 07:14:00,113.895,113.895,113.892,113.892,214100000.0
2006-05-04 07:15:00,113.895,113.895,113.888,113.895,132899999.0
2006-05-04 07:16:00,113.888,113.894,113.888,113.894,71599998.0
2006-05-04 07:17:00,113.908,113.92,113.908,113.92,158400000.0
2006-05-04 07:18:00,113.925,113.935,113.916,113.935,352200007.0
2006-05-04 07:19:00,113.939,113.942,113.934,113.938,181200003.0
2006-05-04 07:20:00,113.936,113.94,113.926,113.927,141099999.0
2006-05-04 07:21:00,113.921,113.923,113.912,113.923,129500000.0
2006-05-04 07:22:00,113.91,113.91,113.891,113.894,255800003.0
2006-05-04 07:23:00,113.883,113.891,113.878,113.885,212500002.0
2006-05-04 07:24:00,113.878,113.885,113.877,113.88,223300002.0
2006-05-04 07:25:00,113.878,113.883,113.871,113.883,308800002.0
2006-05-04 07:26:00,113.878,113.882,113.872,113.878,313300001.0
2006-05-04 07:27:00,113.881,113.892,113.878,113.879,228599996.0
2006-05-04 07:28:00,113.888,113.903,113.888,113.903,212400002.0
2006-05-04 07:29:00,113.905,113.905,113.886,113.902,115200003.0
2006-05-04 07:30:00,113.897,113.899,113.89,113.89,274100003.0
2006-05-04 07:31:00,113.897,113.902,113.891,113.898,314999998.0
2006-05-04 07:32:00,113.887,113.888,113.875,113.888,458199993.0
2006-05-04 07:33:00,113.887,113.889,113.873,113.873,153600000.0
2006-05-04 07:34:00,113.869,113.891,113.869,113.891,176599998.0
2006-05-04 07:35:00,113.891,113.901,113.891,113.897,102399996.0
2006-05-04 07:36:00,113.905,113.905,113.898,113.905,202699998.0
2006-05-04 07:37:00,113.905,113.912,113.903,113.912,133400000.0
2006-05-04 07:38:00,113.911,113.922,113.907,113.922,142699998.0
2006-05-04 07:39:00,113.919,113.931,113.919,113.93,164100001.0
2006-05-04 07:40:00,113.933,113.959,113.927,113.959,151500003.0
2006-05-04 07:41:00,113.975,113.975,113.95,113.951,272199998.0
2006-05-04 07:42:00,113.947,113.947,113.922,113.927,306699994.0
2006-05-04 07:43:00,113.937,113.939,113.933,113.939,153899998.0
2006-05-04 07:44:00,113.93,113.93,113.915,113.93,269900001.0
2006-05-04 07:45:00,113.93,113.93,113.919,113.92,222199997.0
2006-05-04 07:46:00,113.907,113.927,113.907,113.92,423500006.0
2006-05-04 07:47:00,113.92,113.925,113.92,113.92,243300000.0
2006-05-04 07:48:00,113.922,113.928,113.915,113.915,320799997.0
2006-05-04 07:49:00,113.92,113.925,113.92,113.925,211500000.0
2006-05-04 07:50:00,113.918,113.922,113.912,113.912,237700006.0
2006-05-04 07:51:00,113.915,113.915,113.915,113.915,8800000.0
2006-05-04 07:52:00,113.909,113.912,113.906,113.907,206799996.0
2006-05-04 07:53:00,113.9,113.9,113.885,113.896,246700000.0
2006-05-04 07:54:00,113.898,113.905,113.883,113.905,177499998.0
2006-05-04 07:55:00,113.917,113.922,113.914,113.919,293099998.0
2006-05-04 07:56:00,113.922,113.925,113.915,113.92,139599996.0
2006-05-04 07:57:00,113.924,113.924,113.908,113.917,224599997.0
2006-05-04 07:58:00,113.909,113.909,113.896,113.903,221299998.0
2006-05-04 07:59:00,113.902,113.907,113.894,113.903,388800003.0
2006-05-04 08:00:00,113.903,113.903,113.895,113.903,184399999.0
2006-05-04 08:01:00,113.909,113.939,113.909,113.937,292300002.0
2006-05-04 08:02:00,113.946,113.946,113.929,113.943,350500000.0
2006-05-04 08:03:00,113.952,113.988,113.952,113.988,117400004.0
2006-05-04 08:04:00,113.983,113.991,113.973,113.988,113000002.0
2006-05-04 08:05:00,113.986,113.986,113.968,113.98,86799999.0
2006-05-04 08:06:00,113.997,114.053,113.997,114.051,320000005.0
2006-05-04 08:07:00,114.076,114.131,114.076,114.109,234200001.0
2006-05-04 08:08:00,114.11,114.134,114.102,114.114,186100002.0
2006-05-04 08:09:00,114.103,114.103,114.091,114.097,306300001.0
2006-05-04 08:10:00,114.082,114.082,114.037,114.037,155400002.0
2006-05-04 08:11:00,114.028,114.04,114.023,114.04,358400008.0
2006-05-04 08:12:00,114.033,114.033,114.003,114.018,381000004.0
2006-05-04 08:13:00,114.005,114.013,114.005,114.013,168699999.0
2006-05-04 08:14:00,114.007,114.007,113.993,113.993,216300000.0
2006-05-04 08:15:00,114.006,114.03,114.006,114.03,67799998.0
2006-05-04 08:16:00,114.042,114.057,114.042,114.057,298700004.0
2006-05-04 08:17:00,114.059,114.067,114.059,114.059,304199998.0
2006-05-04 08:18:00,114.063,114.063,114.047,114.047,219199999.0
2006-05-04 08:19:00,114.037,114.038,114.019,114.019,231100003.0
2006-05-04 08:20:00,113.995,113.995,113.961,113.963,233500002.0
2006-05-04 08:21:00,113.963,113.969,113.961,113.969,283100005.0
2006-05-04 08:22:00,113.968,113.968,113.956,113.965,78700000.0
2006-05-04 08:23:00,113.961,113.961,113.954,113.954,141799999.0
2006-05-04 08:24:00,113.958,113.978,113.958,113.962,365999995.0
2006-05-04 08:25:00,113.972,114.006,113.971,114.006,302100001.0
2006-05-04 08:26:00,114.014,114.053,114.014,114.053,223699999.0
2006-05-04 08:27:00,114.058,114.066,114.05,114.058,141100001.0
2006-05-04 08:28:00,114.049,114.056,114.042,114.046,216699997.0
2006-05-04 08:29:00,114.055,114.067,114.055,114.067,226000002.0
2006-05-04 08:30:00,114.07,114.078,114.07,114.074,188999998.0
2006-05-04 08:31:00,114.072,114.072,114.053,114.053,238900000.0
2006-05-04 08:32:00,114.049,114.06,114.042,114.06,141199996.0
2006-05-04 08:33:00,114.061,114.061,114.045,114.051,333300003.0
2006-05-04 08:34:00,114.079,114.096,114.055,114.096,426199998.0
2006-05-04 08:35:00,114.118,114.12,114.106,114.11,241199999.0
2006-05-04 08:36:00,114.107,114.137,114.107,114.13,320799995.0
2006-05-04 08:37:00,114.13,114.139,114.128,114.131,122800000.0
2006-05-04 08:38:00,114.116,114.116,114.077,114.078,302700002.0
2006-05-04 08:39:00,114.087,114.106,114.087,114.101,129800003.0
2006-05-04 08:40:00,114.105,114.117,114.09,114.09,307500000.0
2006-05-04 08:41:00,114.093,114.103,114.057,114.057,344200001.0
2006-05-04 08:42:00,114.056,114.06,114.035,114.045,108700000.0
2006-05-04 08:43:00,114.062,114.074,114.062,114.067,211499999.0
2006-05-04 08:44:00,114.062,114.065,114.038,114.039,136499999.0
2006-05-04 08:45:00,114.031,114.031,113.986,113.997,428399992.0
2006-05-04 08:46:00,113.99,114.011,113.986,114.011,174700005.0
2006-05-04 08:47:00,114.024,114.031,114.011,114.028,412799994.0
2006-05-04 08:48:00,114.027,114.039,114.012,114.012,150299996.0
2006-05-04 08:49:00,114.008,114.015,114.0,114.0,390100003.0
2006-05-04 08:50:00,113.997,114.019,113.984,114.019,200399997.0
2006-05-04 08:51:00,114.035,114.045,114.033,114.045,221500002.0
2006-05-04 08:52:00,114.05,114.05,114.027,114.032,332999997.0
2006-05-04 08:53:00,114.02,114.024,114.006,114.015,275300003.0
2006-05-04 08:54:00,114.02,114.027,114.013,114.021,276400000.0
2006-05-04 08:55:00,114.014,114.03,114.014,114.03,121600000.0
2006-05-04 08:56:00,114.043,114.062,114.041,114.06,190400003.0
2006-05-04 08:57:00,114.067,114.067,114.044,114.044,252100000.0
2006-05-04 08:58:00,114.041,114.051,114.041,114.051,252400001.0
2006-05-04 08:59:00,114.042,114.042,114.015,114.019,265300001.0
2006-05-04 09:00:00,114.026,114.036,114.018,114.026,293100001.0
2006-05-04 09:01:00,114.047,114.061,114.029,114.061,240300005.0
2006-05-04 09:02:00,114.065,114.077,114.065,114.077,191199995.0
2006-05-04 09:03:00,114.092,114.101,114.073,114.073,141599997.0
2006-05-04 09:04:00,114.065,114.066,114.053,114.054,187299999.0
2006-05-04 09:05:00,114.057,114.058,114.04,114.053,245200001.0
2006-05-04 09:06:00,114.053,114.082,114.053,114.081,323000000.0
2006-05-04 09:07:00,114.082,114.088,114.074,114.084,137800003.0
2006-05-04 09:08:00,114.098,114.119,114.098,114.118,171599996.0
2006-05-04 09:09:00,114.123,114.123,114.087,114.095,164200004.0
2006-05-04 09:10:00,114.103,114.135,114.103,114.135,363900008.0
2006-05-04 09:11:00,114.141,114.146,114.122,114.122,59600001.0
2006-05-04 09:12:00,114.106,114.106,114.069,114.073,267800001.0
2006-05-04 09:13:00,114.061,114.061,114.032,114.035,257800007.0
2006-05-04 09:14:00,114.042,114.056,114.037,114.037,133800000.0
2006-05-04 09:15:00,114.036,114.044,114.032,114.037,389599993.0
2006-05-04 09:16:00,114.005,114.005,113.959,113.959,195199998.0
2006-05-04 09:17:00,113.972,114.015,113.972,114.015,145099998.0
2006-05-04 09:18:00,114.007,114.007,113.959,113.959,210399999.0
2006-05-04 09:19:00,113.954,113.973,113.954,113.968,219600004.0
2006-05-04 09:20:00,113.973,113.985,113.973,113.983,133399996.0
2006-05-04 09:21:00,113.992,114.0,113.986,113.99,218300002.0
2006-05-04 09:22:00,113.988,113.994,113.975,113.981,345299991.0
2006-05-04 09:23:00,113.98,113.98,113.948,113.948,336600000.0
2006-05-04 09:24:00,113.951,113.951,113.927,113.929,165800001.0
2006-05-04 09:25:00,113.923,113.93,113.911,113.911,292800001.0
2006-05-04 09:26:00,113.915,113.921,113.91,113.915,206500000.0
2006-05-04 09:27:00,113.923,113.939,113.922,113.93,130900003.0
2006-05-04 09:28:00,113.926,113.935,113.92,113.933,175900002.0
2006-05-04 09:29:00,113.927,113.935,113.92,113.92,29600000.0
2006-05-04 09:30:00,113.92,113.93,113.917,113.921,306999998.0
2006-05-04 09:31:00,113.922,113.929,113.919,113.919,301600006.0
2006-05-04 09:32:00,113.921,113.942,113.913,113.933,212400001.0
2006-05-04 09:33:00,113.929,113.933,113.922,113.927,353300006.0
2006-05-04 09:34:00,113.92,113.925,113.92,113.925,89599998.0
2006-05-04 09:35:00,113.928,113.928,113.92,113.925,255499998.0
2006-05-04 09:36:00,113.928,113.943,113.928,113.943,394599996.0
2006-05-04 09:37:00,113.947,113.952,113.938,113.944,284700005.0
2006-05-04 09:38:00,113.938,113.948,113.928,113.948,243299997.0
2006-05-04 09:39:00,113.95,113.962,113.95,113.953,102200002.0
2006-05-04 09:40:00,113.963,113.98,113.963,113.975,362799999.0
2006-05-04 09:41:00,113.976,113.98,113.958,113.965,248400004.0
2006-05-04 09:42:00,113.958,113.958,113.94,113.94,182400003.0
2006-05-04 09:43:00,113.947,113.947,113.936,113.936,244300007.0
2006-05-04 09:44:00,113.932,113.932,113.901,113.901,145499999.0
2006-05-04 09:45:00,113.902,113.909,113.895,113.901,333899998.0
2006-05-04 09:46:00,113.903,113.907,113.873,113.873,255299998.0
2006-05-04 09:47:00,113.852,113.852,113.808,113.815,192600001.0
2006-05-04 09:48:00,113.802,113.802,113.773,113.783,195900000.0
2006-05-04 09:49:00,113.775,113.81,113.775,113.81,321099998.0
2006-05-04 09:50:00,113.815,113.817,113.802,113.813,319999996.0
2006-05-04 09:51:00,113.817,113.826,113.817,113.826,117899998.0
2006-05-04 09:52:00,113.823,113.832,113.822,113.832,202699999.0
2006-05-04 09:53:00,113.832,113.84,113.832,113.837,225399997.0
2006-05-04 09:54:00,113.84,113.853,113.84,113.848,105500000.0
2006-05-04 09:55:00,113.844,113.844,113.802,113.804,203900005.0
2006-05-04 09:56:00,113.797,113.797,113.787,113.793,257200003.0
2006-05-04 09:57:00,113.788,113.794,113.785,113.794,204900000.0
2006-05-04 09:58:00,113.798,113.813,113.798,113.813,303100007.0
2006-05-04 09:59:00,113.812,113.818,113.801,113.803,94700002.0
2006-05-04 10:00:00,113.802,113.819,113.801,113.817,387699994.0
2006-05-04 10:01:00,113.819,113.826,113.815,113.825,155500003.0
2006-05-04 10:02:00,113.841,113.854,113.841,113.854,53900000.0
2006-05-04 10:03:00,113.862,113.865,113.848,113.848,195500002.0
2006-05-04 10:04:00,113.838,113.843,113.832,113.84,301699997.0
2006-05-04 10:05:00,113.832,113.832,113.81,113.81,249700002.0
2006-05-04 10:06:00,113.817,113.838,113.817,113.835,223100001.0
2006-05-04 10:07:00,113.841,113.864,113.833,113.843,224600006.0
2006-05-04 10:08:00,113.833,113.871,113.825,113.867,301899998.0
2006-05-04 10:09:00,113.87,113.891,113.861,113.885,278000000.0
2006-05-04 10:10:00,113.891,113.893,113.882,113.89,263699997.0
2006-05-04 10:11:00,113.895,113.908,113.888,113.895,175700000.0
2006-05-04 10:12:00,113.898,113.928,113.898,113.917,204900001.0
2006-05-04 10:13:00,113.918,113.928,113.911,113.914,161800005.0
2006-05-04 10:14:00,113.9,113.9,113.872,113.898,135799999.0
2006-05-04 10:15:00,113.902,113.917,113.902,113.913,389000003.0
2006-05-04 10:16:00,113.915,113.917,113.898,113.907,324200003.0
2006-05-04 10:17:00,113.907,113.912,113.904,113.91,333100003.0
2006-05-04 10:18:00,113.911,113.913,113.902,113.902,360400003.0
2006-05-04 10:19:00,113.896,113.906,113.889,113.893,407999997.0
2006-05-04 10:20:00,113.903,113.903,113.887,113.89,78800000.0
2006-05-04 10:21:00,113.897,113.908,113.897,113.9,282000000.0
2006-05-04 10:22:00,113.904,113.946,113.896,113.946,266899999.0
2006-05-04 10:23:00,113.948,113.972,113.948,113.972,55300000.0
2006-05-04 10:24:00,113.977,113.977,113.962,113.968,261699996.0
2006-05-04 10:25:00,113.969,113.975,113.967,113.975,269600001.0
2006-05-04 10:26:00,113.974,113.983,113.973,113.983,224800004.0
2006-05-04 10:27:00,113.982,113.99,113.98,113.987,308300004.0
2006-05-04 10:28:00,113.985,113.985,113.97,113.98,95000001.0
2006-05-04 10:29:00,113.984,114.038,113.984,114.031,264299997.0
2006-05-04 10:30:00,114.04,114.044,114.025,114.028,356700006.0
2006-05-04 10:31:00,114.048,114.048,114.021,114.021,73899998.0
2006-05-04 10:32:00,114.028,114.034,113.994,113.994,239800007.0
2006-05-04 10:33:00,114.004,114.006,114.004,114.006,59000000.0
2006-05-04 10:34:00,114.032,114.051,114.032,114.042,54100000.0
2006-05-04 10:35:00,114.065,114.106,114.065,114.106,106800000.0
2006-05-04 10:36:00,114.096,114.096,114.066,114.066,139999996.0
2006-05-04 10:37:00,114.058,114.058,114.038,114.039,301100000.0
2006-05-04 10:38:00,114.057,114.072,114.052,114.071,164500003.0
2006-05-04 10:39:00,114.071,114.071,114.034,114.048,207099996.0
2006-05-04 10:40:00,114.053,114.057,114.045,114.05,174399999.0
2006-05-04 10:41:00,114.053,114.053,114.042,114.042,199000000.0
2006-05-04 10:42:00,114.047,114.05,114.037,114.042,180999999.0
2006-05-04 10:43:00,114.04,114.05,114.04,114.045,142300000.0
2006-05-04 10:44:00,114.048,114.063,114.048,114.052,262700002.0
2006-05-04 10:45:00,114.064,114.069,114.064,114.069,37500001.0
2006-05-04 10:46:00,114.075,114.075,114.07,114.07,195799995.0
2006-05-04 10:47:00,114.073,114.073,114.066,114.068,318399999.0
2006-05-04 10:48:00,114.071,114.071,114.063,114.067,141500000.0
2006-05-04 10:49:00,114.068,114.074,114.066,114.074,124200001.0
2006-05-04 10:50:00,114.079,114.086,114.077,114.077,199300000.0
2006-05-04 10:51:00,114.075,114.085,114.074,114.075,366900000.0
2006-05-04 10:52:00,114.072,114.072,114.057,114.062,209499999.0
2006-05-04 10:53:00,114.062,114.07,114.062,114.07,195900002.0
2006-05-04 10:54:00,114.067,114.102,114.067,114.101,205600000.0
2006-05-04 10:55:00,114.097,114.099,114.086,114.086,402899999.0
2006-05-04 10:56:00,114.088,114.091,114.082,114.088,223399995.0
2006-05-04 10:57:00,114.083,114.085,114.069,114.069,270099997.0
2006-05-04 10:58:00,114.063,114.063,114.038,114.046,98899999.0
2006-05-04 10:59:00,114.05,114.05,114.037,114.037,209299997.0
2006-05-04 11:00:00,114.045,114.065,114.045,114.06,185500003.0
2006-05-04 11:01:00,114.056,114.056,114.03,114.033,228000003.0
2006-05-04 11:02:00,114.04,114.048,114.039,114.046,242800005.0
2006-05-04 11:03:00,114.035,114.035,114.024,114.03,170700001.0
2006-05-04 11:04:00,114.03,114.032,114.019,114.022,238500001.0
2006-05-04 11:05:00,114.017,114.025,114.016,114.017,303300005.0
2006-05-04 11:06:00,114.022,114.026,114.015,114.019,243999998.0
2006-05-04 11:07:00,114.01,114.02,114.009,114.009,86100000.0
2006-05-04 11:08:00,114.005,114.012,113.999,114.012,264800003.0
2006-05-04 11:09:00,114.018,114.028,114.018,114.028,193700000.0
2006-05-04 11:10:00,114.031,114.035,114.022,114.035,273199998.0
2006-05-04 11:11:00,114.032,114.032,114.016,114.018,121000003.0
2006-05-04 11:12:00,114.01,114.01,113.967,113.976,304599995.0
2006-05-04 11:13:00,113.964,113.971,113.952,113.955,358199999.0
2006-05-04 11:14:00,113.954,113.954,113.922,113.925,337499998.0
2006-05-04 11:15:00,113.922,113.929,113.912,113.923,261200001.0
2006-05-04 11:16:00,113.925,113.943,113.925,113.937,172700001.0
2006-05-04 11:17:00,113.935,113.952,113.935,113.952,176300001.0
2006-05-04 11:18:00,113.956,113.958,113.947,113.956,243000000.0
2006-05-04 11:19:00,113.95,113.956,113.943,113.947,205500001.0
2006-05-04 11:20:00,113.958,113.964,113.953,113.959,330300002.0
2006-05-04 11:21:00,113.957,113.963,113.953,113.953,131999997.0
2006-05-04 11:22:00,113.959,113.959,113.933,113.933,222500004.0
2006-05-04 11:23:00,113.928,113.928,113.908,113.908,195699998.0
2006-05-04 11:24:00,113.905,113.92,113.905,113.915,226000003.0
2006-05-04 11:25:00,113.92,113.932,113.917,113.922,276099999.0
2006-05-04 11:26:00,113.926,113.932,113.925,113.925,143400001.0
2006-05-04 11:27:00,113.931,113.933,113.921,113.927,57499998.0
2006-05-04 11:28:00,113.93,113.943,113.928,113.928,313699996.0
2006-05-04 11:29:00,113.928,113.931,113.922,113.922,252400001.0
2006-05-04 11:30:00,113.927,113.934,113.926,113.928,251000001.0
2006-05-04 11:31:00,113.932,113.943,113.932,113.943,104900000.0
2006-05-04 11:32:00,113.947,113.956,113.941,113.95,126799998.0
2006-05-04 11:33:00,113.95,113.952,113.942,113.949,149800002.0
2006-05-04 11:34:00,113.953,113.954,113.945,113.948,240100000.0
2006-05-04 11:35:00,113.944,113.944,113.928,113.936,250000002.0
2006-05-04 11:36:00,113.931,113.942,113.928,113.942,247900000.0
2006-05-04 11:37:00,113.945,113.945,113.935,113.945,310500006.0
2006-05-04 11:38:00,113.948,113.949,113.946,113.949,168099999.0
2006-05-04 11:39:00,113.955,113.96,113.95,113.96,196800000.0
2006-05-04 11:40:00,113.951,113.962,113.95,113.962,146599999.0
2006-05-04 11:41:00,113.964,113.973,113.961,113.973,237200000.0
2006-05-04 11:42:00,113.971,113.971,113.945,113.948,197099993.0
2006-05-04 11:43:00,113.955,113.96,113.91,113.91,154099996.0
2006-05-04 11:44:00,113.918,113.918,113.903,113.903,94799999.0
2006-05-04 11:45:00,113.908,113.917,113.904,113.91,498400011.0
2006-05-04 11:46:00,113.907,113.918,113.906,113.918,51999999.0
2006-05-04 11:47:00,113.921,113.929,113.917,113.917,170300001.0
2006-05-04 11:48:00,113.92,113.927,113.916,113.92,158499996.0
2006-05-04 11:49:00,113.926,113.926,113.915,113.917,113600000.0
2006-05-04 11:50:00,113.92,113.924,113.912,113.92,288499999.0
2006-05-04 11:51:00,113.912,113.929,113.912,113.918,243800000.0
2006-05-04 11:52:00,113.923,113.923,113.915,113.916,470400003.0
2006-05-04 11:53:00,113.91,113.918,113.91,113.913,319599995.0
2006-05-04 11:54:00,113.913,113.913,113.904,113.913,261299995.0
2006-05-04 11:55:00,113.913,113.914,113.903,113.914,379400002.0
2006-05-04 11:56:00,113.913,113.918,113.907,113.91,245000005.0
2006-05-04 11:57:00,113.91,113.915,113.91,113.91,372699998.0
2006-05-04 11:58:00,113.91,113.91,113.895,113.898,280300000.0
2006-05-04 11:59:00,113.895,113.918,113.895,113.918,171800002.0
2006-05-04 12:00:00,113.919,113.923,113.912,113.912,220500004.0
2006-05-04 12:01:00,113.92,113.943,113.92,113.936,198600001.0
2006-05-04 12:02:00,113.936,113.952,113.93,113.951,176500001.0
2006-05-04 12:03:00,113.97,113.997,113.97,113.989,217499996.0
2006-05-04 12:04:00,113.996,113.997,113.963,113.963,246800001.0
2006-05-04 12:05:00,113.958,113.965,113.956,113.965,248700004.0
2006-05-04 12:06:00,113.962,113.974,113.962,113.97,285199997.0
2006-05-04 12:07:00,113.976,113.983,113.968,113.983,221800001.0
2006-05-04 12:08:00,113.981,113.981,113.961,113.972,134600000.0
2006-05-04 12:09:00,113.975,114.003,113.975,113.997,352900000.0
2006-05-04 12:10:00,114.0,114.0,113.99,113.995,220399998.0
2006-05-04 12:11:00,113.999,113.999,113.991,113.991,454999998.0
2006-05-04 12:12:00,113.998,113.998,113.986,113.996,133600000.0
2006-05-04 12:13:00,113.992,114.0,113.983,114.0,261100000.0
2006-05-04 12:14:00,114.0,114.009,113.995,113.995,134600001.0
2006-05-04 12:15:00,113.991,113.991,113.972,113.977,205000001.0
2006-05-04 12:16:00,113.971,113.972,113.945,113.945,368300010.0
2006-05-04 12:17:00,113.936,113.936,113.925,113.935,118099997.0
2006-05-04 12:18:00,113.931,113.941,113.931,113.937,288300005.0
2006-05-04 12:19:00,113.93,113.944,113.93,113.935,163899997.0
2006-05-04 12:20:00,113.935,113.938,113.933,113.933,106800001.0
2006-05-04 12:21:00,113.933,113.933,113.92,113.922,187600000.0
2006-05-04 12:22:00,113.913,113.913,113.882,113.882,124399997.0
2006-05-04 12:23:00,113.862,113.862,113.841,113.848,409399999.0
2006-05-04 12:24:00,113.845,113.85,113.837,113.844,323199999.0
2006-05-04 12:25:00,113.841,113.88,113.841,113.88,242899997.0
2006-05-04 12:26:00,113.878,113.893,113.878,113.893,230100001.0
2006-05-04 12:27:00,113.893,113.9,113.884,113.892,219799999.0
2006-05-04 12:28:00,113.889,113.899,113.889,113.893,179799998.0
2006-05-04 12:29:00,113.901,113.913,113.901,113.905,368199996.0
2006-05-04 12:30:00,113.898,113.898,113.879,113.886,220999999.0
2006-05-04 12:31:00,113.888,113.897,113.881,113.897,240099999.0
2006-05-04 12:32:00,113.902,113.902,113.89,113.89,179500000.0
2006-05-04 12:33:00,113.896,113.896,113.872,113.874,78900001.0
2006-05-04 12:34:00,113.872,113.88,113.872,113.872,213699996.0
2006-05-04 12:35:00,113.875,113.881,113.866,113.881,240200005.0
2006-05-04 12:36:00,113.887,113.899,113.887,113.893,114700002.0
2006-05-04 12:37:00,113.893,113.904,113.891,113.892,189499995.0
2006-05-04 12:38:00,113.883,113.892,113.873,113.873,270499998.0
2006-05-04 12:39:00,113.874,113.9,113.874,113.9,290600002.0
2006-05-04 12:40:00,113.898,113.898,113.878,113.88,157900001.0
2006-05-04 12:41:00,113.883,113.905,113.883,113.9,210499999.0
2006-05-04 12:42:00,113.904,113.904,113.879,113.879,198400000.0
2006-05-04 12:43:00,113.868,113.868,113.843,113.843,114600001.0
2006-05-04 12:44:00,113.844,113.853,113.84,113.842,248599998.0
2006-05-04 12:45:00,113.853,113.853,113.842,113.847,279599997.0
2006-05-04 12:46:00,113.847,113.852,113.842,113.842,263400009.0
2006-05-04 12:47:00,113.846,113.846,113.817,113.817,523100003.0
2006-05-04 12:48:00,113.817,113.865,113.817,113.865,529000003.0
2006-05-04 12:49:00,113.864,113.864,113.843,113.857,242699994.0
2006-05-04 12:50:00,113.855,113.867,113.852,113.852,214000003.0
2006-05-04 12:51:00,113.857,113.87,113.857,113.863,280399995.0
2006-05-04 12:52:00,113.869,113.869,113.847,113.85,400099996.0
2006-05-04 12:53:00,113.858,113.862,113.854,113.857,187200000.0
2006-05-04 12:54:00,113.844,113.844,113.841,113.841,84599998.0
2006-05-04 12:55:00,113.85,113.86,113.85,113.86,48199998.0
2006-05-04 12:56:00,113.877,113.894,113.873,113.892,149399997.0
2006-05-04 12:57:00,113.902,113.908,113.898,113.898,173800000.0
2006-05-04 12:58:00,113.899,113.936,113.899,113.936,339400000.0
2006-05-04 12:59:00,113.938,113.944,113.928,113.943,406100000.0
2006-05-04 13:00:00,113.947,113.948,113.93,113.942,285499996.0
2006-05-04 13:01:00,113.94,113.948,113.938,113.945,206800002.0
2006-05-04 13:02:00,113.936,113.939,113.936,113.939,33500000.0
2006-05-04 13:03:00,113.932,113.939,113.928,113.935,170099999.0
2006-05-04 13:04:00,113.928,113.933,113.925,113.925,299900004.0
2006-05-04 13:05:00,113.927,113.934,113.925,113.93,269599999.0
2006-05-04 13:06:00,113.927,113.94,113.923,113.937,215300005.0
2006-05-04 13:07:00,113.932,113.945,113.929,113.943,177100002.0
2006-05-04 13:08:00,113.937,113.938,113.925,113.927,271999998.0
2006-05-04 13:09:00,113.937,113.937,113.917,113.917,195900002.0
2006-05-04 13:10:00,113.902,113.902,113.868,113.875,177500000.0
2006-05-04 13:11:00,113.874,113.883,113.874,113.877,212599996.0
2006-05-04 13:12:00,113.87,113.875,113.87,113.87,245299998.0
2006-05-04 13:13:00,113.87,113.87,113.853,113.853,72600001.0
2006-05-04 13:14:00,113.858,113.865,113.858,113.86,142099999.0
2006-05-04 13:15:00,113.856,113.858,113.845,113.858,299099997.0
2006-05-04 13:16:00,113.853,113.857,113.843,113.843,168899998.0
2006-05-04 13:17:00,113.843,113.855,113.843,113.852,145700001.0
2006-05-04 13:18:00,113.858,113.858,113.846,113.857,154799999.0
2006-05-04 13:19:00,113.854,113.862,113.849,113.858,194399999.0
2006-05-04 13:20:00,113.86,113.863,113.854,113.859,291000003.0
2006-05-04 13:21:00,113.865,113.865,113.854,113.86,213000001.0
2006-05-04 13:22:00,113.857,113.863,113.847,113.861,334200001.0
2006-05-04 13:23:00,113.86,113.862,113.843,113.853,260899995.0
2006-05-04 13:24:00,113.858,113.864,113.845,113.845,171799999.0
2006-05-04 13:25:00,113.856,113.86,113.835,113.847,259000003.0
2006-05-04 13:26:00,113.85,113.853,113.847,113.847,216899996.0
2006-05-04 13:27:00,113.862,113.91,113.862,113.904,144599997.0
2006-05-04 13:28:00,113.907,113.918,113.907,113.909,182199998.0
2006-05-04 13:29:00,113.909,113.909,113.899,113.901,283499994.0
2006-05-04 13:30:00,113.898,113.898,113.887,113.887,281899998.0
2006-05-04 13:31:00,113.894,113.908,113.894,113.908,262099997.0
2006-05-04 13:32:00,113.917,113.918,113.907,113.912,401499999.0
2006-05-04 13:33:00,113.924,113.933,113.922,113.922,308599999.0
2006-05-04 13:34:00,113.922,113.948,113.922,113.945,257599999.0
2006-05-04 13:35:00,113.94,113.958,113.94,113.955,321799998.0
2006-05-04 13:36:00,113.956,113.964,113.943,113.958,183700000.0
2006-05-04 13:37:00,113.967,113.971,113.962,113.97,124599997.0
2006-05-04 13:38:00,113.963,113.967,113.954,113.961,378700001.0
2006-05-04 13:39:00,113.97,113.97,113.965,113.965,82999998.0
2006-05-04 13:40:00,113.957,113.957,113.934,113.948,291400003.0
2006-05-04 13:41:00,113.95,113.97,113.95,113.965,203300003.0
2006-05-04 13:42:00,113.973,113.977,113.971,113.975,228800000.0
2006-05-04 13:43:00,113.972,113.972,113.957,113.964,134300003.0
2006-05-04 13:44:00,113.967,113.971,113.959,113.965,322600002.0
2006-05-04 13:45:00,113.967,113.967,113.956,113.959,344600002.0
2006-05-04 13:46:00,113.967,114.015,113.967,114.014,353399995.0
2006-05-04 13:47:00,114.026,114.053,114.015,114.053,147800002.0
2006-05-04 13:48:00,114.065,114.079,114.065,114.072,93900000.0
2006-05-04 13:49:00,114.065,114.065,114.045,114.05,336300002.0
2006-05-04 13:50:00,114.051,114.06,114.047,114.047,307799997.0
2006-05-04 13:51:00,114.048,114.051,114.041,114.043,383400006.0
2006-05-04 13:52:00,114.032,114.04,114.032,114.035,353999998.0
2006-05-04 13:53:00,114.029,114.038,114.029,114.029,55100001.0
2006-05-04 13:54:00,114.037,114.045,114.027,114.039,167000000.0
2006-05-04 13:55:00,114.034,114.034,113.996,113.999,372200004.0
2006-05-04 13:56:00,113.989,113.989,113.965,113.971,347399996.0
2006-05-04 13:57:00,113.967,113.98,113.965,113.98,247099998.0
2006-05-04 13:58:00,113.983,113.983,113.963,113.967,315299997.0
2006-05-04 13:59:00,113.962,113.962,113.946,113.948,271599999.0
2006-05-04 14:00:00,113.955,113.968,113.955,113.968,173400000.0
2006-05-04 14:01:00,113.966,113.98,113.96,113.96,266100000.0
2006-05-04 14:02:00,113.962,113.962,113.934,113.934,218899999.0
2006-05-04 14:03:00,113.928,113.942,113.926,113.936,154700001.0
2006-05-04 14:04:00,113.943,113.943,113.933,113.941,295400000.0
2006-05-04 14:05:00,113.945,113.95,113.94,113.945,278099995.0
2006-05-04 14:06:00,113.96,113.985,113.96,113.985,71600000.0
2006-05-04 14:07:00,113.989,114.0,113.989,113.998,286299993.0
2006-05-04 14:08:00,114.001,114.013,113.997,114.013,240200002.0
2006-05-04 14:09:00,114.011,114.038,114.011,114.036,89800000.0
2006-05-04 14:10:00,114.053,114.055,114.031,114.037,326299997.0
2006-05-04 14:11:00,114.035,114.038,114.035,114.035,247400005.0
2006-05-04 14:12:00,114.032,114.043,114.032,114.036,120200002.0
2006-05-04 14:13:00,114.043,114.064,114.043,114.058,220600004.0
2006-05-04 14:14:00,114.06,114.06,114.031,114.035,175100001.0
2006-05-04 14:15:00,114.036,114.036,114.003,114.003,328199993.0
2006-05-04 14:16:00,113.993,113.993,113.972,113.985,251799996.0
2006-05-04 14:17:00,113.987,114.003,113.986,114.003,344999997.0
2006-05-04 14:18:00,114.003,114.006,113.897,113.898,158100000.0
2006-05-04 14:19:00,113.88,113.885,113.85,113.856,218600004.0
2006-05-04 14:20:00,113.86,113.895,113.86,113.891,137400003.0
2006-05-04 14:21:00,113.901,113.938,113.901,113.906,284200001.0
2006-05-04 14:22:00,113.903,113.905,113.876,113.876,143800002.0
2006-05-04 14:23:00,113.87,113.929,113.868,113.919,355800005.0
2006-05-04 14:24:00,113.923,113.923,113.906,113.91,282900000.0
2006-05-04 14:25:00,113.918,113.929,113.888,113.888,304299999.0
2006-05-04 14:26:00,113.884,113.908,113.884,113.899,243399997.0
2006-05-04 14:27:00,113.895,113.899,113.885,113.885,108399998.0
2006-05-04 14:28:00,113.884,113.902,113.884,113.902,398099989.0
2006-05-04 14:29:00,113.91,113.917,113.907,113.909,84799999.0
2006-05-04 14:30:00,113.895,113.937,113.892,113.921,259199998.0
2006-05-04 14:31:00,113.934,113.966,113.934,113.964,159999998.0
2006-05-04 14:32:00,113.963,113.963,113.941,113.941,235800006.0
2006-05-04 14:33:00,113.912,113.912,113.85,113.85,85900002.0
2006-05-04 14:34:00,113.841,113.854,113.823,113.823,159300001.0
2006-05-04 14:35:00,113.797,113.829,113.795,113.8,308699997.0
2006-05-04 14:36:00,113.794,113.82,113.794,113.819,138399998.0
2006-05-04 14:37:00,113.812,113.865,113.802,113.864,187600001.0
2006-05-04 14:38:00,113.859,113.874,113.859,113.867,123299999.0
2006-05-04 14:39:00,113.861,113.861,113.814,113.814,328899998.0
2006-05-04 14:40:00,113.825,113.845,113.825,113.845,186900004.0
2006-05-04 14:41:00,113.848,113.865,113.845,113.865,88300000.0
2006-05-04 14:42:00,113.877,113.92,113.877,113.891,262400003.0
2006-05-04 14:43:00,113.887,113.887,113.867,113.87,371300001.0
2006-05-04 14:44:00,113.878,113.881,113.869,113.877,409599998.0
2006-05-04 14:45:00,113.877,113.884,113.867,113.876,418999999.0
2006-05-04 14:46:00,113.89,113.891,113.857,113.866,254500003.0
2006-05-04 14:47:00,113.858,113.86,113.844,113.859,272799998.0
2006-05-04 14:48:00,113.886,113.909,113.881,113.909,202000000.0
2006-05-04 14:49:00,113.886,113.886,113.811,113.821,128200004.0
2006-05-04 14:50:00,113.838,113.887,113.838,113.857,94800001.0
2006-05-04 14:51:00,113.839,113.86,113.827,113.86,79599999.0
2006-05-04 14:52:00,113.853,113.853,113.831,113.845,332599994.0
2006-05-04 14:53:00,113.848,113.86,113.846,113.85,220199997.0
2006-05-04 14:54:00,113.848,113.856,113.838,113.85,209499997.0
2006-05-04 14:55:00,113.858,113.866,113.853,113.856,211100003.0
2006-05-04 14:56:00,113.846,113.913,113.816,113.816,286199997.0
2006-05-04 14:57:00,113.832,113.861,113.832,113.848,181099998.0
2006-05-04 14:58:00,113.831,113.836,113.813,113.827,250500002.0
2006-05-04 14:59:00,113.821,113.842,113.821,113.826,299899997.0
2006-05-04 15:00:00,113.827,113.847,113.827,113.839,93399999.0
2006-05-04 15:01:00,113.848,113.849,113.78,113.78,111200001.0
2006-05-04 15:02:00,113.789,113.804,113.787,113.8,263499996.0
2006-05-04 15:03:00,113.795,113.811,113.779,113.808,228099996.0
2006-05-04 15:04:00,113.819,113.833,113.795,113.821,211900002.0
2006-05-04 15:05:00,113.827,113.827,113.792,113.809,103500001.0
2006-05-04 15:06:00,113.809,113.813,113.797,113.809,284600003.0
2006-05-04 15:07:00,113.786,113.817,113.779,113.811,82699998.0
2006-05-04 15:08:00,113.816,113.824,113.801,113.819,183600001.0
2006-05-04 15:09:00,113.797,113.797,113.715,113.717,271200007.0
2006-05-04 15:10:00,113.719,113.722,113.682,113.694,321000004.0
2006-05-04 15:11:00,113.699,113.723,113.699,113.709,346800000.0
2006-05-04 15:12:00,113.726,113.733,113.718,113.73,306000004.0
2006-05-04 15:13:00,113.729,113.732,113.718,113.731,392199999.0
2006-05-04 15:14:00,113.73,113.733,113.717,113.719,181799998.0
2006-05-04 15:15:00,113.705,113.737,113.705,113.736,269900000.0
2006-05-04 15:16:00,113.733,113.742,113.724,113.736,285599996.0
2006-05-04 15:17:00,113.747,113.811,113.747,113.811,159699997.0
2006-05-04 15:18:00,113.827,113.831,113.802,113.802,211000000.0
2006-05-04 15:19:00,113.794,113.795,113.779,113.779,165600002.0
2006-05-04 15:20:00,113.78,113.783,113.76,113.768,322300000.0
2006-05-04 15:21:00,113.764,113.776,113.759,113.765,125800000.0
2006-05-04 15:22:00,113.768,113.777,113.754,113.754,241500002.0
2006-05-04 15:23:00,113.743,113.768,113.735,113.762,462799998.0
2006-05-04 15:24:00,113.767,113.775,113.752,113.752,342399996.0
2006-05-04 15:25:00,113.743,113.751,113.732,113.733,296499997.0
2006-05-04 15:26:00,113.744,113.78,113.744,113.78,187300000.0
2006-05-04 15:27:00,113.781,113.781,113.731,113.739,218899998.0
2006-05-04 15:28:00,113.746,113.758,113.739,113.758,243400004.0
2006-05-04 15:29:00,113.76,113.768,113.75,113.757,278999997.0
2006-05-04 15:30:00,113.773,113.792,113.768,113.782,188399998.0
2006-05-04 15:31:00,113.792,113.796,113.757,113.762,387999999.0
2006-05-04 15:32:00,113.755,113.76,113.752,113.759,105300000.0
2006-05-04 15:33:00,113.758,113.765,113.74,113.74,172699997.0
2006-05-04 15:34:00,113.725,113.735,113.718,113.731,385099996.0
2006-05-04 15:35:00,113.73,113.73,113.717,113.718,232599999.0
2006-05-04 15:36:00,113.719,113.732,113.713,113.732,167100001.0
2006-05-04 15:37:00,113.726,113.726,113.668,113.67,274700002.0
2006-05-04 15:38:00,113.693,113.724,113.693,113.722,168400002.0
2006-05-04 15:39:00,113.72,113.758,113.674,113.674,211100000.0
2006-05-04 15:40:00,113.665,113.675,113.659,113.659,276700000.0
2006-05-04 15:41:00,113.662,113.687,113.662,113.683,120500002.0
2006-05-04 15:42:00,113.675,113.686,113.671,113.671,563699994.0
2006-05-04 15:43:00,113.67,113.67,113.648,113.666,258700000.0
2006-05-04 15:44:00,113.667,113.669,113.659,113.66,212400005.0
2006-05-04 15:45:00,113.663,113.676,113.652,113.673,138100001.0
2006-05-04 15:46:00,113.679,113.711,113.676,113.702,324000000.0
2006-05-04 15:47:00,113.705,113.711,113.68,113.68,234500000.0
2006-05-04 15:48:00,113.677,113.677,113.644,113.65,233099996.0
2006-05-04 15:49:00,113.645,113.65,113.643,113.65,194799998.0
2006-05-04 15:50:00,113.655,113.66,113.641,113.648,233100001.0
2006-05-04 15:51:00,113.653,113.685,113.652,113.685,210900004.0
2006-05-04 15:52:00,113.689,113.701,113.688,113.701,109000002.0
2006-05-04 15:53:00,113.702,113.702,113.674,113.674,248500004.0
2006-05-04 15:54:00,113.688,113.69,113.665,113.672,197800000.0
2006-05-04 15:55:00,113.672,113.672,113.66,113.665,294099998.0
2006-05-04 15:56:00,113.66,113.683,113.66,113.683,286400000.0
2006-05-04 15:57:00,113.671,113.676,113.645,113.645,207100000.0
2006-05-04 15:58:00,113.647,113.663,113.64,113.663,173200002.0
2006-05-04 15:59:00,113.669,113.678,113.668,113.674,190499997.0
2006-05-04 16:00:00,113.68,113.719,113.68,113.694,332700001.0
2006-05-04 16:01:00,113.683,113.698,113.67,113.687,185099999.0
2006-05-04 16:02:00,113.672,113.672,113.655,113.657,263099997.0
2006-05-04 16:03:00,113.663,113.667,113.626,113.626,117300002.0
2006-05-04 16:04:00,113.606,113.607,113.555,113.555,280699999.0
2006-05-04 16:05:00,113.561,113.582,113.561,113.571,220200006.0
2006-05-04 16:06:00,113.569,113.582,113.565,113.578,245600002.0
2006-05-04 16:07:00,113.576,113.576,113.533,113.547,262299997.0
2006-05-04 16:08:00,113.554,113.6,113.554,113.59,115899997.0
2006-05-04 16:09:00,113.597,113.625,113.595,113.625,217699995.0
2006-05-04 16:10:00,113.635,113.635,113.604,113.604,181899999.0
2006-05-04 16:11:00,113.615,113.634,113.615,113.626,255000001.0
2006-05-04 16:12:00,113.61,113.62,113.605,113.618,181400002.0
2006-05-04 16:13:00,113.621,113.63,113.62,113.627,279900002.0
2006-05-04 16:14:00,113.632,113.632,113.61,113.612,256999997.0
2006-05-04 16:15:00,113.604,113.604,113.576,113.576,112399999.0
2006-05-04 16:16:00,113.57,113.582,113.57,113.58,172699997.0
2006-05-04 16:17:00,113.576,113.594,113.573,113.589,122399999.0
2006-05-04 16:18:00,113.6,113.607,113.551,113.551,300700002.0
2006-05-04 16:19:00,113.55,113.55,113.515,113.515,149200000.0
2006-05-04 16:20:00,113.501,113.502,113.476,113.476,250600000.0
2006-05-04 16:21:00,113.469,113.469,113.445,113.463,197599997.0
2006-05-04 16:22:00,113.5,113.536,113.489,113.527,280600000.0
2006-05-04 16:23:00,113.539,113.544,113.51,113.52,378099999.0
2006-05-04 16:24:00,113.523,113.551,113.523,113.545,138400002.0
2006-05-04 16:25:00,113.548,113.566,113.543,113.566,144399999.0
2006-05-04 16:26:00,113.56,113.596,113.56,113.584,406400003.0
2006-05-04 16:27:00,113.587,113.595,113.58,113.592,283200000.0
2006-05-04 16:28:00,113.602,113.602,113.552,113.552,180000000.0
2006-05-04 16:29:00,113.544,113.544,113.534,113.534,72500001.0
2006-05-04 16:30:00,113.531,113.565,113.531,113.565,297800008.0
2006-05-04 16:31:00,113.577,113.586,113.56,113.56,180899997.0
2006-05-04 16:32:00,113.544,113.575,113.544,113.575,215000005.0
2006-05-04 16:33:00,113.575,113.576,113.555,113.555,161799999.0
2006-05-04 16:34:00,113.552,113.57,113.552,113.565,129100001.0
2006-05-04 16:35:00,113.566,113.566,113.55,113.565,312399995.0
2006-05-04 16:36:00,113.571,113.582,113.56,113.577,123799998.0
2006-05-04 16:37:00,113.579,113.595,113.579,113.594,221600004.0
2006-05-04 16:38:00,113.603,113.607,113.593,113.594,155099997.0
2006-05-04 16:39:00,113.595,113.606,113.594,113.597,410500003.0
2006-05-04 16:40:00,113.596,113.601,113.545,113.545,282600006.0
2006-05-04 16:41:00,113.54,113.54,113.506,113.506,160599998.0
2006-05-04 16:42:00,113.508,113.524,113.498,113.504,202899996.0
2006-05-04 16:43:00,113.521,113.556,113.521,113.544,192100002.0
2006-05-04 16:44:00,113.537,113.537,113.524,113.529,302300000.0
2006-05-04 16:45:00,113.527,113.527,113.496,113.502,428300000.0
2006-05-04 16:46:00,113.501,113.509,113.501,113.507,215100000.0
2006-05-04 16:47:00,113.512,113.53,113.512,113.514,276900004.0
2006-05-04 16:48:00,113.513,113.524,113.502,113.522,158699998.0
2006-05-04 16:49:00,113.53,113.538,113.529,113.529,295700005.0
2006-05-04 16:50:00,113.512,113.512,113.491,113.491,173400001.0
2006-05-04 16:51:00,113.503,113.516,113.499,113.499,267999998.0
2006-05-04 16:52:00,113.509,113.555,113.509,113.549,197300000.0
2006-05-04 16:53:00,113.547,113.547,113.515,113.515,350300000.0
2006-05-04 16:54:00,113.525,113.542,113.525,113.54,244200001.0
2006-05-04 16:55:00,113.533,113.552,113.533,113.552,237099998.0
2006-05-04 16:56:00,113.531,113.531,113.466,113.47,314200004.0
2006-05-04 16:57:00,113.494,113.54,113.494,113.54,244199999.0
2006-05-04 16:58:00,113.533,113.56,113.518,113.518,481500005.0
2006-05-04 16:59:00,113.515,113.534,113.508,113.513,159100002.0
2006-05-04 17:00:00,113.502,113.527,113.501,113.504,368599997.0
2006-05-04 17:01:00,113.497,113.497,113.448,113.448,283599997.0
2006-05-04 17:02:00,113.429,113.445,113.416,113.43,241800001.0
2006-05-04 17:03:00,113.425,113.436,113.402,113.402,75800001.0
2006-05-04 17:04:00,113.391,113.4,113.365,113.365,165799998.0
2006-05-04 17:05:00,113.381,113.442,113.381,113.43,118199999.0
2006-05-04 17:06:00,113.424,113.428,113.386,113.386,261399999.0
2006-05-04 17:07:00,113.375,113.383,113.375,113.383,180399997.0
2006-05-04 17:08:00,113.38,113.38,113.357,113.357,26700000.0
2006-05-04 17:09:00,113.353,113.361,113.336,113.337,158599997.0
2006-05-04 17:10:00,113.36,113.379,113.348,113.368,345299990.0
2006-05-04 17:11:00,113.363,113.39,113.361,113.381,209600004.0
2006-05-04 17:12:00,113.373,113.425,113.373,113.425,163800001.0
2006-05-04 17:13:00,113.429,113.479,113.422,113.479,223200000.0
2006-05-04 17:14:00,113.478,113.478,113.443,113.443,277199994.0
2006-05-04 17:15:00,113.433,113.434,113.404,113.404,150599999.0
2006-05-04 17:16:00,113.394,113.406,113.387,113.392,229100001.0
2006-05-04 17:17:00,113.399,113.44,113.399,113.44,382900006.0
2006-05-04 17:18:00,113.434,113.47,113.428,113.47,178699998.0
2006-05-04 17:19:00,113.467,113.467,113.418,113.418,234700001.0
2006-05-04 17:20:00,113.416,113.43,113.416,113.422,179300002.0
2006-05-04 17:21:00,113.419,113.429,113.405,113.405,185900003.0
2006-05-04 17:22:00,113.399,113.408,113.396,113.408,173200000.0
2006-05-04 17:23:00,113.383,113.383,113.363,113.366,178400000.0
2006-05-04 17:24:00,113.377,113.384,113.371,113.373,268899997.0
2006-05-04 17:25:00,113.39,113.407,113.39,113.394,261800004.0
2006-05-04 17:26:00,113.386,113.395,113.385,113.385,129800002.0
2006-05-04 17:27:00,113.387,113.404,113.387,113.392,173299996.0
2006-05-04 17:28:00,113.403,113.413,113.403,113.413,221400002.0
2006-05-04 17:29:00,113.398,113.398,113.364,113.395,129700000.0
2006-05-04 17:30:00,113.406,113.423,113.401,113.423,266799997.0
2006-05-04 17:31:00,113.399,113.399,113.357,113.357,337100008.0
2006-05-04 17:32:00,113.362,113.362,113.328,113.332,229199997.0
2006-05-04 17:33:00,113.333,113.34,113.325,113.33,364200003.0
2006-05-04 17:34:00,113.322,113.322,113.319,113.319,107200001.0
2006-05-04 17:35:00,113.316,113.316,113.303,113.303,176700000.0
2006-05-04 17:36:00,113.304,113.318,113.302,113.312,324100001.0
2006-05-04 17:37:00,113.319,113.324,113.308,113.308,168400001.0
2006-05-04 17:38:00,113.312,113.315,113.303,113.31,211000003.0
2006-05-04 17:39:00,113.292,113.292,113.262,113.268,254799997.0
2006-05-04 17:40:00,113.263,113.265,113.249,113.265,142099999.0
2006-05-04 17:41:00,113.266,113.274,113.248,113.248,342400003.0
2006-05-04 17:42:00,113.265,113.293,113.265,113.292,184900004.0
2006-05-04 17:43:00,113.3,113.313,113.291,113.291,302400002.0
2006-05-04 17:44:00,113.302,113.309,113.299,113.305,147299998.0
2006-05-04 17:45:00,113.301,113.301,113.274,113.28,236900000.0
2006-05-04 17:46:00,113.282,113.288,113.275,113.28,154799998.0
2006-05-04 17:47:00,113.276,113.293,113.271,113.285,215099997.0
2006-05-04 17:48:00,113.297,113.309,113.297,113.309,112400003.0
2006-05-04 17:49:00,113.321,113.357,113.321,113.342,226099999.0
2006-05-04 17:50:00,113.348,113.397,113.348,113.397,293099998.0
2006-05-04 17:51:00,113.403,113.408,113.38,113.38,314800000.0
2006-05-04 17:52:00,113.394,113.403,113.377,113.377,295399999.0
2006-05-04 17:53:00,113.392,113.421,113.387,113.402,242800001.0
2006-05-04 17:54:00,113.406,113.412,113.402,113.408,351500000.0
2006-05-04 17:55:00,113.403,113.41,113.388,113.388,98300001.0
2006-05-04 17:56:00,113.384,113.433,113.382,113.433,182399993.0
2006-05-04 17:57:00,113.437,113.447,113.424,113.434,255300000.0
2006-05-04 17:58:00,113.43,113.466,113.43,113.46,183100001.0
2006-05-04 17:59:00,113.472,113.477,113.438,113.444,195500001.0
2006-05-04 18:00:00,113.437,113.444,113.43,113.43,173899998.0
2006-05-04 18:01:00,113.425,113.449,113.425,113.445,1988000012.0
2006-05-04 18:02:00,113.45,113.48,113.45,113.48,1588200003.0
2006-05-04 18:03:00,113.47,113.5,113.46,113.5,1588200003.0
2006-05-04 18:04:00,113.51,113.54,113.5,113.53,1588200003.0
2006-05-04 18:05:00,113.54,113.54,113.5,113.52,1588200003.0
2006-05-04 18:06:00,113.51,113.51,113.49,113.49,1588200003.0
2006-05-04 18:07:00,113.48,113.48,113.47,113.47,1588200003.0
2006-05-04 18:09:00,113.48,113.48,113.46,113.47,1588200003.0
2006-05-04 18:10:00,113.48,113.49,113.48,113.49,1588200003.0
2006-05-04 18:11:00,113.498,113.533,113.498,113.531,1588200003.0
2006-05-04 18:12:00,113.541,113.625,113.541,113.625,2054900001.0
2006-05-04 18:13:00,113.61,113.63,113.57,113.57,1959899989.0
2006-05-04 18:14:00,113.58,113.58,113.56,113.56,1959899989.0
2006-05-04 18:17:00,113.54,113.54,113.505,113.53,1959899989.0
2006-05-04 18:18:00,113.532,113.539,113.524,113.527,2016699990.0
2006-05-04 18:19:00,113.54,113.54,113.53,113.54,1708000007.0
2006-05-04 18:20:00,113.53,113.53,113.53,113.53,1708000007.0
2006-05-04 18:21:00,113.54,113.55,113.54,113.54,1708000007.0
2006-05-04 18:22:00,113.55,113.55,113.52,113.53,1708000007.0
2006-05-04 18:23:00,113.52,113.55,113.52,113.55,1708000007.0
2006-05-04 18:24:00,113.54,113.58,113.54,113.56,1708000007.0
2006-05-04 18:25:00,113.55,113.57,113.55,113.56,1708000007.0
2006-05-04 18:26:00,113.58,113.58,113.57,113.57,1708000007.0
2006-05-04 18:27:00,113.568,113.576,113.562,113.568,1708000007.0
2006-05-04 18:29:00,113.56,113.57,113.56,113.57,1914099997.0
2006-05-04 18:30:00,113.56,113.56,113.54,113.54,1914099997.0
2006-05-04 18:31:00,113.523,113.541,113.523,113.539,1914099997.0
2006-05-04 18:32:00,113.54,113.55,113.53,113.53,1859599999.0
2006-05-04 18:33:00,113.52,113.54,113.52,113.54,1859599999.0
2006-05-04 18:34:00,113.53,113.53,113.52,113.53,1859599999.0
2006-05-04 18:35:00,113.52,113.52,113.51,113.51,1859599999.0
2006-05-04 18:36:00,113.507,113.512,113.501,113.511,1859599999.0
2006-05-04 18:37:00,113.509,113.51,113.503,113.508,1445400002.0
2006-05-04 18:38:00,113.508,113.512,113.499,113.51,1239699993.0
2006-05-04 18:39:00,113.511,113.511,113.499,113.505,833700001.0
2006-05-04 18:40:00,113.506,113.509,113.5,113.506,1329399987.0
2006-05-04 18:41:00,113.509,113.521,113.508,113.516,1567599990.0
2006-05-04 18:42:00,113.515,113.531,113.514,113.522,1858200001.0
2006-05-04 18:43:00,113.528,113.572,113.528,113.572,864400001.0
2006-05-04 18:44:00,113.573,113.573,113.532,113.532,622099993.0
2006-05-04 18:45:00,113.521,113.536,113.521,113.53,1510700015.0
2006-05-04 18:46:00,113.532,113.539,113.525,113.532,1349100008.0
2006-05-04 18:47:00,113.534,113.555,113.534,113.548,436899995.0
2006-05-04 18:48:00,113.544,113.549,113.523,113.523,780300006.0
2006-05-04 18:49:00,113.515,113.52,113.496,113.496,1443300005.0
2006-05-04 18:50:00,113.492,113.498,113.485,113.487,1952699979.0
2006-05-04 18:51:00,113.488,113.498,113.487,113.492,1740700000.0
2006-05-04 18:52:00,113.498,113.498,113.487,113.49,1747299993.0
2006-05-04 18:53:00,113.492,113.492,113.461,113.461,1769499992.0
2006-05-04 18:54:00,113.462,113.475,113.46,113.475,1856899998.0
2006-05-04 18:55:00,113.476,113.491,113.468,113.483,1820600011.0
2006-05-04 18:56:00,113.484,113.512,113.484,113.512,409300000.0
2006-05-04 18:57:00,113.52,113.544,113.52,113.538,916899989.0
2006-05-04 18:58:00,113.536,113.542,113.516,113.519,1469799994.0
2006-05-04 18:59:00,113.52,113.559,113.517,113.559,1482699996.0
2006-05-04 19:00:00,113.563,113.571,113.549,113.549,688999997.0
2006-05-04 19:01:00,113.549,113.553,113.527,113.531,525799997.0
2006-05-04 19:02:00,113.53,113.537,113.524,113.528,653800002.0
2006-05-04 19:03:00,113.531,113.538,113.528,113.531,1463999998.0
2006-05-04 19:04:00,113.53,113.545,113.53,113.538,1028899990.0
2006-05-04 19:05:00,113.532,113.532,113.515,113.515,743100009.0
2006-05-04 19:06:00,113.514,113.523,113.508,113.508,1298999996.0
2006-05-04 19:07:00,113.498,113.504,113.458,113.464,1671899990.0
2006-05-04 19:08:00,113.458,113.489,113.451,113.47,1946299986.0
2006-05-04 19:09:00,113.466,113.472,113.461,113.463,611500000.0
2006-05-04 19:10:00,113.46,113.462,113.453,113.453,600000005.0
2006-05-04 19:11:00,113.452,113.452,113.441,113.449,639099996.0
2006-05-04 19:12:00,113.45,113.461,113.447,113.447,871999989.0
2006-05-04 19:13:00,113.446,113.452,113.44,113.445,574800002.0
2006-05-04 19:14:00,113.442,113.47,113.442,113.447,698500011.0
2006-05-04 19:15:00,113.448,113.461,113.448,113.458,1510900015.0
2006-05-04 19:16:00,113.46,113.46,113.44,113.44,710800007.0
2006-05-04 19:17:00,113.44,113.461,113.44,113.461,1180699992.0
2006-05-04 19:18:00,113.455,113.461,113.449,113.461,871300002.0
2006-05-04 19:19:00,113.467,113.483,113.467,113.483,1736099993.0
2006-05-04 19:20:00,113.485,113.49,113.48,113.485,900400001.0
2006-05-04 19:21:00,113.485,113.49,113.483,113.485,1201300001.0
2006-05-04 19:22:00,113.481,113.481,113.455,113.455,674000004.0
2006-05-04 19:23:00,113.47,113.48,113.47,113.47,1468000005.0
2006-05-04 19:24:00,113.453,113.453,113.441,113.443,1468000005.0
2006-05-04 19:25:00,113.438,113.443,113.42,113.42,1388500000.0
2006-05-04 19:26:00,113.44,113.45,113.43,113.45,1862999987.0
2006-05-04 19:27:00,113.433,113.452,113.427,113.452,1862999987.0
2006-05-04 19:28:00,113.445,113.449,113.43,113.43,969599988.0
2006-05-04 19:29:00,113.433,113.488,113.433,113.488,676600003.0
2006-05-04 19:30:00,113.483,113.483,113.449,113.463,953399994.0
2006-05-04 19:31:00,113.455,113.455,113.432,113.432,1679999995.0
2006-05-04 19:32:00,113.438,113.461,113.438,113.461,1446000003.0
2006-05-04 19:33:00,113.47,113.495,113.463,113.492,909600010.0
2006-05-04 19:34:00,113.494,113.521,113.494,113.521,1323300002.0
2006-05-04 19:35:00,113.527,113.55,113.527,113.537,1235000000.0
2006-05-04 19:36:00,113.523,113.532,113.508,113.511,687799997.0
2006-05-04 19:37:00,113.505,113.512,113.505,113.51,365699995.0
2006-05-04 19:38:00,113.513,113.515,113.51,113.51,938999988.0
2006-05-04 19:39:00,113.516,113.573,113.516,113.573,1305600002.0
2006-05-04 19:40:00,113.585,113.657,113.585,113.628,718000002.0
2006-05-04 19:41:00,113.627,113.649,113.627,113.643,978500006.0
2006-05-04 19:42:00,113.643,113.643,113.619,113.619,953400013.0
2006-05-04 19:43:00,113.626,113.698,113.626,113.696,498400004.0
2006-05-04 19:44:00,113.704,113.762,113.704,113.724,1110699998.0
2006-05-04 19:45:00,113.71,113.728,113.705,113.722,858200008.0
2006-05-04 19:46:00,113.722,113.722,113.697,113.697,931000006.0
2006-05-04 19:47:00,113.692,113.692,113.663,113.672,555600000.0
2006-05-04 19:48:00,113.665,113.681,113.665,113.669,1711500001.0
2006-05-04 19:49:00,113.675,113.68,113.672,113.68,610599992.0
2006-05-04 19:50:00,113.676,113.676,113.654,113.67,683999997.0
2006-05-04 19:51:00,113.67,113.672,113.665,113.67,599700011.0
2006-05-04 19:52:00,113.67,113.68,113.669,113.68,662100002.0
2006-05-04 19:53:00,113.688,113.691,113.682,113.686,1035100002.0
2006-05-04 19:54:00,113.682,113.692,113.681,113.686,1590799996.0
2006-05-04 19:55:00,113.678,113.685,113.677,113.685,760999997.0
2006-05-04 19:56:00,113.685,113.685,113.677,113.685,823400000.0
2006-05-04 19:57:00,113.685,113.692,113.671,113.674,709700003.0
2006-05-04 19:58:00,113.671,113.68,113.671,113.673,1526300011.0
2006-05-04 19:59:00,113.671,113.671,113.629,113.629,895199990.0
2006-05-04 20:00:00,113.618,113.625,113.607,113.607,293300000.0
2006-05-04 20:01:00,113.604,113.612,113.597,113.605,507400003.0
2006-05-04 20:02:00,113.6,113.615,113.593,113.605,1089300009.0
2006-05-04 20:03:00,113.617,113.627,113.617,113.627,968900012.0
2006-05-04 20:04:00,113.628,113.628,113.602,113.602,639300007.0
2006-05-04 20:05:00,113.6,113.609,113.597,113.602,853200001.0
2006-05-04 20:06:00,113.595,113.608,113.587,113.608,1571300010.0
2006-05-04 20:07:00,113.603,113.615,113.597,113.61,880900002.0
2006-05-04 20:08:00,113.607,113.625,113.601,113.625,958400001.0
2006-05-04 20:09:00,113.617,113.617,113.599,113.601,870300001.0
2006-05-04 20:10:00,113.6,113.6,113.526,113.532,896299995.0
2006-05-04 20:11:00,113.518,113.518,113.483,113.513,1838500001.0
2006-05-04 20:12:00,113.51,113.55,113.51,113.54,1192099997.0
2006-05-04 20:13:00,113.572,113.597,113.561,113.562,1192099997.0
2006-05-04 20:14:00,113.565,113.57,113.554,113.557,1082800005.0
2006-05-04 20:15:00,113.557,113.568,113.542,113.542,1471299988.0
2006-05-04 20:16:00,113.538,113.541,113.525,113.535,1065899991.0
2006-05-04 20:17:00,113.535,113.535,113.525,113.525,526700009.0
2006-05-04 20:18:00,113.53,113.535,113.53,113.535,138499998.0
2006-05-04 20:19:00,113.538,113.569,113.538,113.555,1022599996.0
2006-05-04 20:20:00,113.552,113.588,113.552,113.575,862000010.0
2006-05-04 20:21:00,113.575,113.581,113.568,113.569,1171700001.0
2006-05-04 20:22:00,113.565,113.566,113.545,113.563,1478000002.0
2006-05-04 20:23:00,113.566,113.591,113.563,113.591,994900006.0
2006-05-04 20:24:00,113.589,113.589,113.554,113.555,706999990.0
2006-05-04 20:25:00,113.561,113.561,113.514,113.514,1023100000.0
2006-05-04 20:26:00,113.51,113.52,113.483,113.505,1033099990.0
2006-05-04 20:27:00,113.507,113.522,113.507,113.519,1413099995.0
2006-05-04 20:28:00,113.54,113.54,113.52,113.52,735600004.0
2006-05-04 20:29:00,113.51,113.52,113.5,113.5,735600004.0
2006-05-04 20:30:00,113.51,113.51,113.49,113.5,735600004.0
2006-05-04 20:31:00,113.51,113.52,113.51,113.52,735600004.0
2006-05-04 20:32:00,113.51,113.52,113.5,113.5,735600004.0
2006-05-04 20:33:00,113.46,113.468,113.426,113.432,735600004.0
2006-05-04 20:34:00,113.429,113.489,113.423,113.48,407599997.0
2006-05-04 20:35:00,113.482,113.509,113.474,113.474,522099998.0
2006-05-04 20:36:00,113.462,113.469,113.426,113.426,450699997.0
2006-05-04 20:37:00,113.422,113.443,113.422,113.435,320500005.0
2006-05-04 20:38:00,113.439,113.48,113.439,113.457,1102200001.0
2006-05-04 20:39:00,113.453,113.46,113.447,113.455,930899996.0
2006-05-04 20:40:00,113.46,113.48,113.46,113.47,1193599995.0
2006-05-04 20:41:00,113.458,113.466,113.445,113.456,1193599995.0
2006-05-04 20:42:00,113.448,113.454,113.436,113.437,1217700008.0
2006-05-04 20:43:00,113.435,113.443,113.433,113.44,1194900007.0
2006-05-04 20:44:00,113.437,113.448,113.41,113.435,1483999999.0
2006-05-04 20:45:00,113.436,113.443,113.428,113.43,1292500000.0
2006-05-04 20:46:00,113.437,113.445,113.427,113.436,1493300005.0
2006-05-04 20:47:00,113.435,113.439,113.427,113.439,2068000006.0
2006-05-04 20:48:00,113.44,113.445,113.435,113.437,1286500002.0
2006-05-04 20:49:00,113.43,113.438,113.427,113.43,1339000004.0
2006-05-04 20:50:00,113.429,113.433,113.421,113.421,1568799989.0
2006-05-04 20:51:00,113.42,113.435,113.42,113.435,656299998.0
2006-05-04 20:52:00,113.435,113.435,113.433,113.435,300900006.0
2006-05-04 20:53:00,113.435,113.438,113.43,113.435,1492399999.0
2006-05-04 20:54:00,113.435,113.445,113.435,113.443,621700000.0
2006-05-04 20:55:00,113.443,113.443,113.429,113.43,1634999996.0
2006-05-04 20:56:00,113.438,113.456,113.438,113.445,486799998.0
2006-05-04 20:57:00,113.45,113.466,113.45,113.452,1668800008.0
2006-05-04 20:58:00,113.48,113.49,113.48,113.48,2127200001.0
2006-05-04 20:59:00,113.47,113.49,113.46,113.47,2127200001.0
2006-05-04 21:00:00,113.452,113.483,113.44,113.48,2127200001.0
2006-05-04 21:01:00,113.483,113.483,113.461,113.465,1065000003.0
2006-05-04 21:02:00,113.459,113.467,113.445,113.445,814399998.0
2006-05-04 21:03:00,113.451,113.461,113.449,113.453,993400006.0
2006-05-04 21:04:00,113.459,113.481,113.459,113.462,411299998.0
2006-05-04 21:05:00,113.46,113.466,113.458,113.466,691700000.0
2006-05-04 21:06:00,113.468,113.468,113.46,113.46,792900002.0
2006-05-04 21:07:00,113.463,113.468,113.46,113.465,1609600013.0
2006-05-04 21:08:00,113.465,113.468,113.455,113.465,588600006.0
2006-05-04 21:09:00,113.46,113.463,113.457,113.458,541699995.0
2006-05-04 21:10:00,113.453,113.453,113.438,113.447,586299998.0
2006-05-04 21:11:00,113.451,113.451,113.441,113.441,225900001.0
2006-05-04 21:12:00,113.443,113.466,113.443,113.462,391199995.0
2006-05-04 21:13:00,113.451,113.469,113.434,113.434,631399998.0
2006-05-04 21:14:00,113.433,113.433,113.407,113.412,1334300005.0
2006-05-04 21:15:00,113.411,113.419,113.405,113.412,1676899996.0
2006-05-04 21:16:00,113.405,113.417,113.399,113.4,902399998.0
2006-05-04 21:17:00,113.397,113.402,113.38,113.388,1629400000.0
2006-05-04 21:18:00,113.397,113.409,113.39,113.39,1090099991.0
2006-05-04 21:19:00,113.39,113.402,113.39,113.402,1467399997.0
2006-05-04 21:20:00,113.407,113.416,113.405,113.415,1182199999.0
2006-05-04 21:21:00,113.417,113.425,113.415,113.419,1152600003.0
2006-05-04 21:22:00,113.422,113.431,113.418,113.431,1865599999.0
2006-05-04 21:23:00,113.435,113.441,113.43,113.436,946599991.0
2006-05-04 21:24:00,113.439,113.455,113.438,113.442,1401499995.0
2006-05-04 21:25:00,113.442,113.451,113.439,113.44,1555899999.0
2006-05-04 21:26:00,113.44,113.442,113.43,113.432,869599999.0
2006-05-04 21:27:00,113.43,113.437,113.43,113.432,750700003.0
2006-05-04 21:28:00,113.423,113.424,113.411,113.422,394599999.0
2006-05-04 21:29:00,113.423,113.423,113.4,113.406,703299998.0
2006-05-04 21:30:00,113.411,113.419,113.41,113.414,885599998.0
2006-05-04 21:31:00,113.42,113.446,113.42,113.437,220000003.0
2006-05-04 21:32:00,113.445,113.445,113.437,113.443,861200000.0
2006-05-04 21:33:00,113.442,113.454,113.442,113.454,348800002.0
2006-05-04 21:34:00,113.457,113.472,113.452,113.452,642600006.0
2006-05-04 21:35:00,113.457,113.466,113.457,113.46,523800006.0
2006-05-04 21:36:00,113.456,113.456,113.441,113.447,559399995.0
2006-05-04 21:37:00,113.452,113.465,113.452,113.458,588300010.0
2006-05-04 21:38:00,113.46,113.46,113.452,113.454,151600000.0
2006-05-04 21:39:00,113.458,113.464,113.447,113.464,488200000.0
2006-05-04 21:40:00,113.462,113.462,113.449,113.45,904799998.0
2006-05-04 21:41:00,113.45,113.452,113.443,113.45,745399992.0
2006-05-04 21:42:00,113.45,113.457,113.445,113.455,1242900000.0
2006-05-04 21:43:00,113.451,113.453,113.437,113.446,480399995.0
2006-05-04 21:44:00,113.452,113.452,113.442,113.45,1430599992.0
2006-05-04 21:45:00,113.451,113.456,113.448,113.451,564800006.0
2006-05-04 21:46:00,113.445,113.455,113.442,113.454,605199994.0
2006-05-04 21:47:00,113.45,113.455,113.445,113.45,747199996.0
2006-05-04 21:48:00,113.452,113.465,113.447,113.447,939899999.0
2006-05-04 21:49:00,113.446,113.457,113.443,113.457,443100003.0
2006-05-04 21:50:00,113.46,113.46,113.455,113.455,260400001.0
2006-05-04 21:51:00,113.455,113.457,113.45,113.455,283899996.0
2006-05-04 21:52:00,113.455,113.455,113.452,113.455,180300000.0
2006-05-04 21:53:00,113.455,113.455,113.45,113.455,525600007.0
2006-05-04 21:54:00,113.458,113.496,113.451,113.492,785400008.0
2006-05-04 21:55:00,113.495,113.502,113.495,113.497,307499994.0
2006-05-04 21:56:00,113.5,113.504,113.491,113.498,399899997.0
2006-05-04 21:57:00,113.503,113.512,113.497,113.512,259900002.0
2006-05-04 21:58:00,113.525,113.548,113.525,113.547,200800001.0
2006-05-04 21:59:00,113.549,113.597,113.549,113.587,337700000.0
2006-05-04 22:00:00,113.584,113.584,113.531,113.542,798300004.0
2006-05-04 22:01:00,113.541,113.561,113.541,113.558,1029799996.0
2006-05-04 22:02:00,113.567,113.567,113.554,113.56,634500000.0
2006-05-04 22:03:00,113.559,113.563,113.555,113.559,292199999.0
2006-05-04 22:04:00,113.558,113.559,113.532,113.535,761800004.0
2006-05-04 22:05:00,113.536,113.542,113.533,113.54,186500003.0
2006-05-04 22:06:00,113.536,113.546,113.536,113.546,219500000.0
2006-05-04 22:07:00,113.548,113.555,113.545,113.555,516600000.0
2006-05-04 22:08:00,113.55,113.556,113.545,113.545,180500000.0
2006-05-04 22:09:00,113.556,113.556,113.548,113.55,171400002.0
2006-05-04 22:10:00,113.557,113.56,113.555,113.555,294099994.0
2006-05-04 22:11:00,113.552,113.568,113.548,113.568,616799991.0
2006-05-04 22:12:00,113.571,113.575,113.56,113.575,275800007.0
2006-05-04 22:13:00,113.582,113.592,113.565,113.575,518200001.0
2006-05-04 22:14:00,113.574,113.574,113.555,113.555,309300000.0
2006-05-04 22:15:00,113.561,113.571,113.559,113.571,190100002.0
2006-05-04 22:16:00,113.575,113.575,113.565,113.565,817500008.0
2006-05-04 22:17:00,113.572,113.585,113.572,113.583,350899997.0
2006-05-04 22:18:00,113.586,113.592,113.579,113.587,464899999.0
2006-05-04 22:19:00,113.593,113.603,113.593,113.6,315299999.0
2006-05-04 22:20:00,113.596,113.596,113.575,113.575,244399996.0
2006-05-04 22:21:00,113.576,113.577,113.569,113.576,235299996.0
2006-05-04 22:22:00,113.575,113.575,113.575,113.575,245799999.0
2006-05-04 22:23:00,113.578,113.58,113.577,113.58,276000004.0
2006-05-04 22:24:00,113.587,113.589,113.581,113.583,332200002.0
2006-05-04 22:25:00,113.587,113.587,113.577,113.585,282099999.0
2006-05-04 22:26:00,113.58,113.587,113.575,113.58,132000002.0
2006-05-04 22:27:00,113.585,113.585,113.575,113.585,842200008.0
2006-05-04 22:28:00,113.589,113.6,113.585,113.595,318500002.0
2006-05-04 22:29:00,113.593,113.598,113.589,113.589,146100000.0
2006-05-04 22:30:00,113.599,113.615,113.599,113.612,349499997.0
2006-05-04 22:31:00,113.615,113.615,113.611,113.611,182300001.0
2006-05-04 22:32:00,113.611,113.617,113.611,113.615,325900000.0
2006-05-04 22:33:00,113.621,113.626,113.614,113.623,836300004.0
2006-05-04 22:34:00,113.62,113.632,113.62,113.625,776200000.0
2006-05-04 22:35:00,113.625,113.629,113.614,113.614,175300000.0
2006-05-04 22:36:00,113.61,113.615,113.605,113.61,768500001.0
2006-05-04 22:37:00,113.608,113.61,113.605,113.61,200699999.0
2006-05-04 22:38:00,113.615,113.615,113.605,113.605,113099999.0
2006-05-04 22:39:00,113.603,113.606,113.598,113.6,307699999.0
2006-05-04 22:40:00,113.6,113.605,113.593,113.593,444600005.0
2006-05-04 22:41:00,113.6,113.609,113.6,113.608,256700002.0
2006-05-04 22:42:00,113.605,113.611,113.601,113.601,296600000.0
2006-05-04 22:43:00,113.598,113.603,113.593,113.595,347499994.0
2006-05-04 22:44:00,113.6,113.605,113.6,113.6,232000001.0
2006-05-04 22:45:00,113.602,113.602,113.587,113.595,386199991.0
2006-05-04 22:46:00,113.604,113.61,113.603,113.603,330999997.0
2006-05-04 22:47:00,113.611,113.611,113.592,113.592,326200002.0
2006-05-04 22:48:00,113.598,113.607,113.593,113.595,467199990.0
2006-05-04 22:49:00,113.603,113.609,113.6,113.603,237600005.0
2006-05-04 22:50:00,113.595,113.6,113.59,113.59,437399997.0
2006-05-04 22:51:00,113.6,113.604,113.596,113.596,402400000.0
2006-05-04 22:52:00,113.593,113.605,113.593,113.595,159699999.0
2006-05-04 22:53:00,113.596,113.6,113.582,113.582,484399994.0
2006-05-04 22:54:00,113.585,113.612,113.585,113.611,231700003.0
2006-05-04 22:55:00,113.627,113.63,113.622,113.622,311900005.0
2006-05-04 22:56:00,113.622,113.629,113.619,113.619,266500002.0
2006-05-04 22:57:00,113.625,113.645,113.619,113.619,492499997.0
2006-05-04 22:58:00,113.618,113.636,113.618,113.636,122800001.0
2006-05-04 22:59:00,113.625,113.63,113.615,113.62,306000002.0
2006-05-04 23:00:00,113.642,113.653,113.622,113.638,303100002.0
2006-05-04 23:01:00,113.655,113.662,113.64,113.647,338400000.0
2006-05-04 23:02:00,113.633,113.637,113.612,113.622,180399998.0
2006-05-04 23:03:00,113.615,113.624,113.593,113.593,330900010.0
2006-05-04 23:04:00,113.608,113.619,113.595,113.595,140399998.0
2006-05-04 23:05:00,113.6,113.608,113.588,113.588,236600001.0
2006-05-04 23:06:00,113.592,113.639,113.592,113.62,302999999.0
2006-05-04 23:07:00,113.624,113.63,113.611,113.615,217500003.0
2006-05-04 23:08:00,113.625,113.633,113.618,113.627,305099992.0
2006-05-04 23:09:00,113.628,113.637,113.62,113.63,286100000.0
2006-05-04 23:10:00,113.625,113.631,113.616,113.62,333600001.0
2006-05-04 23:11:00,113.622,113.638,113.62,113.632,210500005.0
2006-05-04 23:12:00,113.622,113.638,113.616,113.63,120100002.0
2006-05-04 23:13:00,113.63,113.637,113.619,113.63,282400006.0
2006-05-04 23:14:00,113.632,113.645,113.625,113.631,275799998.0
2006-05-04 23:15:00,113.611,113.635,113.589,113.61,70600002.0
2006-05-04 23:16:00,113.59,113.608,113.59,113.605,160500003.0
2006-05-04 23:17:00,113.623,113.63,113.583,113.583,196700001.0
2006-05-04 23:18:00,113.583,113.606,113.583,113.584,283199999.0
2006-05-04 23:19:00,113.58,113.591,113.564,113.564,238000001.0
2006-05-04 23:20:00,113.572,113.603,113.572,113.602,258199998.0
2006-05-04 23:21:00,113.593,113.605,113.586,113.605,218800000.0
2006-05-04 23:22:00,113.603,113.603,113.583,113.596,164600001.0
2006-05-04 23:23:00,113.594,113.618,113.594,113.602,288100004.0
2006-05-04 23:24:00,113.591,113.604,113.588,113.591,261499996.0
2006-05-04 23:25:00,113.605,113.616,113.581,113.602,151000000.0
2006-05-04 23:26:00,113.603,113.617,113.599,113.608,321600002.0
2006-05-04 23:27:00,113.604,113.609,113.587,113.603,322199994.0
2006-05-04 23:28:00,113.605,113.611,113.589,113.59,387600004.0
2006-05-04 23:29:00,113.598,113.607,113.594,113.594,110299997.0
2006-05-04 23:30:00,113.6,113.617,113.6,113.608,271699999.0
2006-05-04 23:31:00,113.602,113.631,113.596,113.614,236699996.0
2006-05-04 23:32:00,113.595,113.618,113.595,113.609,231100003.0
2006-05-04 23:33:00,113.585,113.608,113.579,113.579,110500002.0
2006-05-04 23:34:00,113.579,113.58,113.568,113.58,221400002.0
2006-05-04 23:35:00,113.585,113.588,113.578,113.578,229799998.0
2006-05-04 23:36:00,113.578,113.58,113.569,113.58,420299997.0
2006-05-04 23:37:00,113.582,113.592,113.582,113.592,51600000.0
2006-05-04 23:38:00,113.592,113.605,113.592,113.605,246200000.0
2006-05-04 23:39:00,113.598,113.598,113.594,113.594,63000000.0
2006-05-04 23:40:00,113.58,113.585,113.575,113.578,174999997.0
2006-05-04 23:41:00,113.575,113.582,113.575,113.582,69500002.0
2006-05-04 23:42:00,113.575,113.58,113.572,113.58,183200004.0
2006-05-04 23:43:00,113.572,113.582,113.572,113.58,199800000.0
2006-05-04 23:44:00,113.575,113.582,113.575,113.575,130599997.0
2006-05-04 23:45:00,113.577,113.577,113.563,113.563,258700001.0
2006-05-04 23:46:00,113.568,113.568,113.56,113.56,389100005.0
2006-05-04 23:47:00,113.555,113.558,113.54,113.555,202600003.0
2006-05-04 23:48:00,113.555,113.558,113.547,113.553,223800003.0
2006-05-04 23:49:00,113.548,113.548,113.536,113.54,273399999.0
2006-05-04 23:50:00,113.539,113.547,113.534,113.543,249299994.0
2006-05-04 23:51:00,113.538,113.541,113.527,113.527,85899997.0
2006-05-04 23:52:00,113.53,113.53,113.51,113.51,255899997.0
2006-05-04 23:53:00,113.512,113.512,113.505,113.51,222899998.0
2006-05-04 23:54:00,113.515,113.517,113.508,113.508,233200003.0
2006-05-04 23:55:00,113.51,113.515,113.505,113.515,184000001.0
2006-05-04 23:56:00,113.517,113.517,113.507,113.51,389099996.0
2006-05-04 23:57:00,113.493,113.493,113.448,113.448,173399998.0
2006-05-04 23:58:00,113.457,113.47,113.457,113.463,203799998.0
2006-05-04 23:59:00,113.469,113.469,113.46,113.46,286999998.0
2006-05-05 00:00:00,113.468,113.47,113.46,113.47,228100000.0
2006-05-05 00:01:00,113.47,113.47,113.47,113.47,12400000.0
2006-05-05 00:02:00,113.465,113.47,113.465,113.47,197299999.0
2006-05-05 00:03:00,113.47,113.47,113.465,113.465,239299999.0
2006-05-05 00:04:00,113.465,113.472,113.464,113.466,295199996.0
2006-05-05 00:05:00,113.474,113.48,113.47,113.479,230100002.0
2006-05-05 00:06:00,113.473,113.484,113.473,113.478,184299998.0
2006-05-05 00:07:00,113.482,113.491,113.482,113.484,104499999.0
2006-05-05 00:08:00,113.478,113.478,113.465,113.467,217400003.0
2006-05-05 00:09:00,113.473,113.486,113.473,113.478,235999997.0
2006-05-05 00:10:00,113.478,113.486,113.474,113.485,116099999.0
2006-05-05 00:11:00,113.48,113.48,113.469,113.471,244200004.0
2006-05-05 00:12:00,113.464,113.469,113.456,113.469,217899999.0
2006-05-05 00:13:00,113.47,113.476,113.467,113.468,102400002.0
2006-05-05 00:14:00,113.466,113.466,113.441,113.445,325000002.0
2006-05-05 00:15:00,113.449,113.449,113.439,113.446,141799997.0
2006-05-05 00:16:00,113.442,113.447,113.44,113.44,342700010.0
2006-05-05 00:17:00,113.437,113.445,113.436,113.436,78600000.0
2006-05-05 00:18:00,113.445,113.454,113.44,113.445,326100003.0
2006-05-05 00:19:00,113.447,113.457,113.445,113.445,334900004.0
2006-05-05 00:20:00,113.451,113.454,113.438,113.44,297900003.0
2006-05-05 00:21:00,113.43,113.437,113.427,113.437,138999998.0
2006-05-05 00:22:00,113.432,113.438,113.42,113.428,223899998.0
2006-05-05 00:23:00,113.429,113.437,113.428,113.43,257700001.0
2006-05-05 00:24:00,113.434,113.453,113.429,113.43,219699997.0
2006-05-05 00:25:00,113.428,113.434,113.427,113.432,232199999.0
2006-05-05 00:26:00,113.435,113.435,113.43,113.43,95899999.0
2006-05-05 00:27:00,113.442,113.455,113.439,113.439,109100002.0
2006-05-05 00:28:00,113.44,113.442,113.431,113.442,221700001.0
2006-05-05 00:29:00,113.444,113.444,113.434,113.436,266299997.0
2006-05-05 00:30:00,113.437,113.439,113.429,113.437,254700000.0
2006-05-05 00:31:00,113.438,113.456,113.436,113.456,283399991.0
2006-05-05 00:32:00,113.456,113.456,113.447,113.448,246799997.0
2006-05-05 00:33:00,113.464,113.474,113.464,113.467,276199998.0
2006-05-05 00:34:00,113.467,113.469,113.466,113.466,320300002.0
2006-05-05 00:35:00,113.47,113.475,113.462,113.475,408200000.0
2006-05-05 00:36:00,113.471,113.473,113.461,113.468,188599998.0
2006-05-05 00:37:00,113.477,113.481,113.468,113.475,260199999.0
2006-05-05 00:38:00,113.476,113.476,113.47,113.47,212500003.0
2006-05-05 00:39:00,113.471,113.478,113.462,113.478,272299999.0
2006-05-05 00:40:00,113.483,113.483,113.475,113.477,147699998.0
2006-05-05 00:41:00,113.48,113.483,113.477,113.48,107600001.0
2006-05-05 00:42:00,113.48,113.48,113.47,113.477,389900001.0
2006-05-05 00:43:00,113.484,113.498,113.484,113.498,464299996.0
2006-05-05 00:44:00,113.497,113.501,113.493,113.494,182800003.0
2006-05-05 00:45:00,113.502,113.506,113.499,113.501,164299998.0
2006-05-05 00:46:00,113.504,113.504,113.487,113.492,287500005.0
2006-05-05 00:47:00,113.496,113.503,113.496,113.503,79699998.0
2006-05-05 00:48:00,113.503,113.503,113.495,113.495,324100003.0
2006-05-05 00:49:00,113.492,113.5,113.492,113.5,266300000.0
2006-05-05 00:50:00,113.5,113.5,113.49,113.49,73299999.0
2006-05-05 00:51:00,113.495,113.504,113.495,113.497,115600003.0
2006-05-05 00:52:00,113.503,113.523,113.503,113.523,402199998.0
2006-05-05 00:53:00,113.524,113.572,113.524,113.572,214999998.0
2006-05-05 00:54:00,113.583,113.589,113.582,113.582,111900002.0
2006-05-05 00:55:00,113.572,113.572,113.554,113.56,163500000.0
2006-05-05 00:56:00,113.558,113.575,113.558,113.565,179499997.0
2006-05-05 00:57:00,113.561,113.576,113.561,113.567,158700002.0
2006-05-05 00:58:00,113.573,113.578,113.57,113.575,292799996.0
2006-05-05 00:59:00,113.577,113.579,113.572,113.579,117200001.0
2006-05-05 01:00:00,113.572,113.577,113.572,113.577,120299997.0
2006-05-05 01:01:00,113.575,113.575,113.551,113.565,199600002.0
2006-05-05 01:02:00,113.565,113.575,113.559,113.574,149999999.0
2006-05-05 01:03:00,113.577,113.589,113.577,113.585,210200003.0
2006-05-05 01:04:00,113.585,113.589,113.578,113.589,146299996.0
2006-05-05 01:05:00,113.582,113.584,113.565,113.572,269000002.0
2006-05-05 01:06:00,113.567,113.567,113.546,113.548,416400005.0
2006-05-05 01:07:00,113.542,113.55,113.542,113.55,232400003.0
2006-05-05 01:08:00,113.546,113.551,113.517,113.517,225900002.0
2006-05-05 01:09:00,113.508,113.544,113.508,113.54,186000001.0
2006-05-05 01:10:00,113.542,113.542,113.521,113.521,372600006.0
2006-05-05 01:11:00,113.521,113.527,113.519,113.526,190500004.0
2006-05-05 01:12:00,113.518,113.518,113.506,113.509,158600002.0
2006-05-05 01:13:00,113.501,113.501,113.475,113.489,149000002.0
2006-05-05 01:14:00,113.489,113.489,113.47,113.47,90299998.0
2006-05-05 01:15:00,113.478,113.493,113.478,113.49,253100001.0
2006-05-05 01:16:00,113.496,113.496,113.487,113.494,149100002.0
2006-05-05 01:17:00,113.499,113.499,113.488,113.492,329900002.0
2006-05-05 01:18:00,113.49,113.494,113.488,113.494,152100003.0
2006-05-05 01:19:00,113.481,113.484,113.468,113.48,162099998.0
2006-05-05 01:20:00,113.481,113.481,113.472,113.472,304500001.0
2006-05-05 01:21:00,113.475,113.481,113.472,113.474,312100004.0
2006-05-05 01:22:00,113.471,113.477,113.469,113.473,436800000.0
2006-05-05 01:23:00,113.478,113.481,113.471,113.481,228299995.0
2006-05-05 01:24:00,113.479,113.479,113.466,113.466,76499999.0
2006-05-05 01:25:00,113.454,113.471,113.45,113.471,254000001.0
2006-05-05 01:26:00,113.473,113.473,113.458,113.458,125499998.0
2006-05-05 01:27:00,113.47,113.47,113.459,113.466,141400003.0
2006-05-05 01:28:00,113.457,113.464,113.455,113.456,198200003.0
2006-05-05 01:29:00,113.448,113.455,113.447,113.455,239000003.0
2006-05-05 01:30:00,113.445,113.455,113.445,113.45,225700003.0
2006-05-05 01:31:00,113.452,113.467,113.452,113.467,110199999.0
2006-05-05 01:32:00,113.465,113.473,113.46,113.473,222299999.0
2006-05-05 01:33:00,113.472,113.501,113.472,113.501,166500004.0
2006-05-05 01:34:00,113.505,113.513,113.499,113.508,437499998.0
2006-05-05 01:35:00,113.518,113.542,113.518,113.542,240999998.0
2006-05-05 01:36:00,113.539,113.539,113.529,113.53,298600004.0
2006-05-05 01:37:00,113.53,113.538,113.527,113.527,183099998.0
2006-05-05 01:38:00,113.53,113.531,113.517,113.531,190299999.0
2006-05-05 01:39:00,113.528,113.538,113.528,113.536,178500000.0
2006-05-05 01:40:00,113.541,113.541,113.53,113.53,158599999.0
2006-05-05 01:41:00,113.533,113.533,113.518,113.527,130800000.0
2006-05-05 01:42:00,113.524,113.535,113.515,113.535,132800000.0
2006-05-05 01:43:00,113.535,113.541,113.53,113.534,254600001.0
2006-05-05 01:44:00,113.53,113.538,113.528,113.538,186299996.0
2006-05-05 01:45:00,113.536,113.536,113.517,113.525,207500002.0
2006-05-05 01:46:00,113.524,113.524,113.518,113.518,210500003.0
2006-05-05 01:47:00,113.501,113.501,113.48,113.487,210400004.0
2006-05-05 01:48:00,113.494,113.499,113.49,113.493,328599997.0
2006-05-05 01:49:00,113.49,113.498,113.49,113.498,173000001.0
2006-05-05 01:50:00,113.49,113.493,113.49,113.49,206499999.0
2006-05-05 01:51:00,113.491,113.491,113.477,113.485,70400002.0
2006-05-05 01:52:00,113.488,113.489,113.483,113.483,160699996.0
2006-05-05 01:53:00,113.496,113.498,113.488,113.488,197999997.0
2006-05-05 01:54:00,113.48,113.485,113.475,113.477,274299997.0
2006-05-05 01:55:00,113.486,113.488,113.473,113.488,308499996.0
2006-05-05 01:56:00,113.486,113.494,113.486,113.49,219999999.0
2006-05-05 01:57:00,113.483,113.501,113.483,113.501,285100003.0
2006-05-05 01:58:00,113.498,113.503,113.494,113.503,88899999.0
2006-05-05 01:59:00,113.508,113.508,113.492,113.492,197300002.0
2006-05-05 02:00:00,113.497,113.507,113.497,113.505,252300002.0
2006-05-05 02:01:00,113.5,113.505,113.5,113.505,133599998.0
2006-05-05 02:02:00,113.504,113.525,113.504,113.525,312300005.0
2006-05-05 02:03:00,113.527,113.539,113.527,113.533,216899998.0
2006-05-05 02:04:00,113.535,113.538,113.528,113.532,182900003.0
2006-05-05 02:05:00,113.533,113.541,113.533,113.538,273499996.0
2006-05-05 02:06:00,113.543,113.543,113.53,113.53,128400003.0
2006-05-05 02:07:00,113.525,113.532,113.525,113.529,119100003.0
2006-05-05 02:08:00,113.522,113.522,113.515,113.515,322500001.0
2006-05-05 02:09:00,113.52,113.526,113.515,113.524,231600006.0
2006-05-05 02:10:00,113.521,113.533,113.519,113.533,338100004.0
2006-05-05 02:11:00,113.532,113.533,113.527,113.527,180700002.0
2006-05-05 02:12:00,113.53,113.53,113.525,113.53,192499997.0
2006-05-05 02:13:00,113.525,113.53,113.523,113.523,271899999.0
2006-05-05 02:14:00,113.525,113.532,113.522,113.525,126300000.0
2006-05-05 02:15:00,113.528,113.548,113.528,113.548,98000001.0
2006-05-05 02:16:00,113.553,113.553,113.538,113.544,277200008.0
2006-05-05 02:17:00,113.542,113.569,113.542,113.569,213399997.0
2006-05-05 02:18:00,113.567,113.567,113.558,113.558,307400003.0
2006-05-05 02:19:00,113.555,113.566,113.553,113.553,259400000.0
2006-05-05 02:20:00,113.55,113.561,113.55,113.555,100199999.0
2006-05-05 02:21:00,113.561,113.582,113.561,113.582,148200003.0
2006-05-05 02:22:00,113.574,113.574,113.564,113.573,214200002.0
2006-05-05 02:23:00,113.577,113.622,113.577,113.62,177400002.0
2006-05-05 02:24:00,113.618,113.618,113.602,113.61,234300000.0
2006-05-05 02:25:00,113.601,113.601,113.57,113.573,142200001.0
2006-05-05 02:26:00,113.577,113.581,113.557,113.557,239800001.0
2006-05-05 02:27:00,113.556,113.557,113.556,113.557,60900002.0
2006-05-05 02:28:00,113.544,113.552,113.53,113.53,193899998.0
2006-05-05 02:29:00,113.539,113.546,113.536,113.537,292000000.0
2006-05-05 02:30:00,113.54,113.541,113.523,113.523,224500000.0
2006-05-05 02:31:00,113.524,113.528,113.514,113.528,491100001.0
2006-05-05 02:32:00,113.526,113.526,113.509,113.526,439000001.0
2006-05-05 02:33:00,113.521,113.524,113.51,113.519,199600002.0
2006-05-05 02:34:00,113.533,113.542,113.533,113.54,329200004.0
2006-05-05 02:35:00,113.532,113.54,113.53,113.54,377800003.0
2006-05-05 02:36:00,113.539,113.539,113.533,113.535,92799999.0
2006-05-05 02:37:00,113.531,113.534,113.525,113.527,203700002.0
2006-05-05 02:38:00,113.525,113.533,113.522,113.527,307500002.0
2006-05-05 02:39:00,113.517,113.517,113.511,113.513,85900000.0
2006-05-05 02:40:00,113.516,113.518,113.51,113.511,217999996.0
2006-05-05 02:41:00,113.526,113.553,113.526,113.543,137300002.0
2006-05-05 02:42:00,113.541,113.547,113.527,113.536,363300005.0
2006-05-05 02:43:00,113.545,113.555,113.539,113.549,234900001.0
2006-05-05 02:44:00,113.557,113.563,113.556,113.56,358899998.0
2006-05-05 02:45:00,113.555,113.566,113.555,113.56,392800008.0
2006-05-05 02:46:00,113.571,113.6,113.571,113.6,249400001.0
2006-05-05 02:47:00,113.599,113.637,113.594,113.614,304699995.0
2006-05-05 02:48:00,113.613,113.621,113.609,113.615,105300002.0
2006-05-05 02:49:00,113.617,113.617,113.603,113.604,157900002.0
2006-05-05 02:50:00,113.599,113.605,113.597,113.605,325300004.0
2006-05-05 02:51:00,113.605,113.605,113.597,113.6,349199999.0
2006-05-05 02:52:00,113.602,113.602,113.591,113.591,211400000.0
2006-05-05 02:53:00,113.587,113.587,113.564,113.583,265499999.0
2006-05-05 02:54:00,113.573,113.58,113.573,113.575,230600002.0
2006-05-05 02:55:00,113.582,113.588,113.58,113.58,442499991.0
2006-05-05 02:56:00,113.575,113.581,113.566,113.581,196000000.0
2006-05-05 02:57:00,113.582,113.582,113.57,113.57,174799999.0
2006-05-05 02:58:00,113.588,113.588,113.574,113.58,270399994.0
2006-05-05 02:59:00,113.583,113.585,113.58,113.58,314999999.0
2006-05-05 03:00:00,113.575,113.583,113.574,113.583,270400004.0
2006-05-05 03:01:00,113.58,113.584,113.555,113.571,274300001.0
2006-05-05 03:02:00,113.573,113.573,113.557,113.557,281999993.0
2006-05-05 03:03:00,113.555,113.56,113.55,113.555,203499997.0
2006-05-05 03:04:00,113.55,113.563,113.55,113.56,356300005.0
2006-05-05 03:05:00,113.563,113.57,113.556,113.556,173500002.0
2006-05-05 03:06:00,113.562,113.563,113.555,113.563,248800001.0
2006-05-05 03:07:00,113.56,113.568,113.557,113.568,386500000.0
2006-05-05 03:08:00,113.566,113.567,113.557,113.562,346700006.0
2006-05-05 03:09:00,113.561,113.573,113.56,113.573,174000006.0
2006-05-05 03:10:00,113.575,113.577,113.57,113.577,202600004.0
2006-05-05 03:11:00,113.575,113.578,113.568,113.568,269799994.0
2006-05-05 03:12:00,113.574,113.576,113.574,113.576,67700000.0
2006-05-05 03:13:00,113.585,113.585,113.575,113.58,276899998.0
2006-05-05 03:14:00,113.575,113.58,113.57,113.57,288100003.0
2006-05-05 03:15:00,113.58,113.58,113.575,113.58,304000005.0
2006-05-05 03:16:00,113.573,113.588,113.573,113.588,197900003.0
2006-05-05 03:17:00,113.586,113.607,113.586,113.601,314400001.0
2006-05-05 03:18:00,113.602,113.602,113.591,113.592,346599999.0
2006-05-05 03:19:00,113.59,113.6,113.59,113.6,14400000.0
2006-05-05 03:20:00,113.6,113.6,113.593,113.595,214100006.0
2006-05-05 03:21:00,113.599,113.599,113.592,113.593,201399999.0
2006-05-05 03:22:00,113.595,113.595,113.59,113.595,210699997.0
2006-05-05 03:23:00,113.595,113.608,113.595,113.608,271599997.0
2006-05-05 03:24:00,113.615,113.618,113.61,113.615,346000007.0
2006-05-05 03:25:00,113.615,113.615,113.6,113.6,245599996.0
2006-05-05 03:26:00,113.612,113.612,113.595,113.6,232100000.0
2006-05-05 03:27:00,113.6,113.603,113.592,113.603,331700002.0
2006-05-05 03:28:00,113.604,113.604,113.594,113.601,322000001.0
2006-05-05 03:29:00,113.598,113.598,113.592,113.597,66600000.0
2006-05-05 03:30:00,113.586,113.597,113.586,113.595,263500003.0
2006-05-05 03:31:00,113.594,113.594,113.586,113.59,195599999.0
2006-05-05 03:32:00,113.593,113.611,113.593,113.611,202399998.0
2006-05-05 03:33:00,113.62,113.636,113.618,113.632,352100003.0
2006-05-05 03:34:00,113.648,113.675,113.648,113.656,233800006.0
2006-05-05 03:35:00,113.652,113.665,113.652,113.658,352900002.0
2006-05-05 03:36:00,113.66,113.662,113.655,113.662,269200001.0
2006-05-05 03:37:00,113.65,113.652,113.638,113.638,200000000.0
2006-05-05 03:38:00,113.639,113.646,113.636,113.636,180100001.0
2006-05-05 03:39:00,113.64,113.651,113.64,113.646,195699998.0
2006-05-05 03:40:00,113.645,113.651,113.637,113.645,229100001.0
2006-05-05 03:41:00,113.642,113.642,113.641,113.641,71800002.0
2006-05-05 03:42:00,113.643,113.643,113.627,113.632,114800000.0
2006-05-05 03:43:00,113.627,113.627,113.613,113.625,238500000.0
2006-05-05 03:44:00,113.635,113.644,113.629,113.643,190099993.0
2006-05-05 03:45:00,113.644,113.644,113.632,113.637,152200000.0
2006-05-05 03:46:00,113.633,113.649,113.633,113.64,197100002.0
2006-05-05 03:47:00,113.648,113.651,113.64,113.64,144800000.0
2006-05-05 03:48:00,113.641,113.644,113.638,113.64,240199996.0
2006-05-05 03:49:00,113.638,113.638,113.627,113.628,236200000.0
2006-05-05 03:50:00,113.635,113.635,113.627,113.633,238799997.0
2006-05-05 03:51:00,113.63,113.643,113.627,113.643,286699998.0
2006-05-05 03:52:00,113.645,113.645,113.636,113.64,168200002.0
2006-05-05 03:53:00,113.639,113.652,113.639,113.646,107800001.0
2006-05-05 03:54:00,113.645,113.657,113.645,113.657,286699998.0
2006-05-05 03:55:00,113.654,113.656,113.642,113.645,215100002.0
2006-05-05 03:56:00,113.643,113.651,113.632,113.639,374399997.0
2006-05-05 03:57:00,113.627,113.63,113.623,113.63,48299999.0
2006-05-05 03:58:00,113.631,113.64,113.625,113.63,163199997.0
2006-05-05 03:59:00,113.631,113.634,113.623,113.625,172700003.0
2006-05-05 04:00:00,113.637,113.651,113.635,113.65,187999996.0
2006-05-05 04:01:00,113.645,113.65,113.642,113.648,163400001.0
2006-05-05 04:02:00,113.647,113.653,113.647,113.653,111000000.0
2006-05-05 04:03:00,113.653,113.661,113.653,113.656,326000006.0
2006-05-05 04:04:00,113.661,113.661,113.641,113.653,357799998.0
2006-05-05 04:05:00,113.654,113.661,113.646,113.657,221499997.0
2006-05-05 04:06:00,113.67,113.68,113.67,113.676,323099998.0
2006-05-05 04:07:00,113.671,113.672,113.66,113.665,243099999.0
2006-05-05 04:08:00,113.668,113.678,113.666,113.673,241900007.0
2006-05-05 04:09:00,113.673,113.673,113.662,113.666,194500006.0
2006-05-05 04:10:00,113.669,113.683,113.666,113.679,348600004.0
2006-05-05 04:11:00,113.671,113.68,113.671,113.679,344200001.0
2006-05-05 04:12:00,113.687,113.714,113.687,113.714,179000001.0
2006-05-05 04:13:00,113.712,113.717,113.7,113.703,282699994.0
2006-05-05 04:14:00,113.702,113.702,113.684,113.688,169500000.0
2006-05-05 04:15:00,113.685,113.685,113.66,113.663,250500005.0
2006-05-05 04:16:00,113.657,113.662,113.649,113.662,192900000.0
2006-05-05 04:17:00,113.664,113.673,113.659,113.673,250600002.0
2006-05-05 04:18:00,113.667,113.676,113.666,113.675,258500000.0
2006-05-05 04:19:00,113.673,113.676,113.662,113.675,158500000.0
2006-05-05 04:20:00,113.674,113.685,113.674,113.679,148200000.0
2006-05-05 04:21:00,113.673,113.673,113.672,113.672,91700003.0
2006-05-05 04:22:00,113.678,113.685,113.675,113.68,245700000.0
2006-05-05 04:23:00,113.678,113.68,113.674,113.68,225699997.0
2006-05-05 04:24:00,113.672,113.676,113.661,113.673,302399993.0
2006-05-05 04:25:00,113.668,113.675,113.665,113.675,347400001.0
2006-05-05 04:26:00,113.669,113.677,113.667,113.674,343000004.0
2006-05-05 04:27:00,113.67,113.675,113.668,113.67,217199998.0
2006-05-05 04:28:00,113.671,113.672,113.65,113.65,209000002.0
2006-05-05 04:29:00,113.654,113.66,113.654,113.659,234500003.0
2006-05-05 04:30:00,113.65,113.664,113.65,113.662,322200000.0
2006-05-05 04:31:00,113.673,113.7,113.673,113.7,251099998.0
2006-05-05 04:32:00,113.697,113.711,113.697,113.705,248800003.0
2006-05-05 04:33:00,113.701,113.702,113.683,113.683,250100001.0
2006-05-05 04:34:00,113.673,113.682,113.673,113.677,165999997.0
2006-05-05 04:35:00,113.677,113.681,113.671,113.675,107499997.0
2006-05-05 04:36:00,113.668,113.687,113.668,113.684,182699999.0
2006-05-05 04:37:00,113.676,113.684,113.673,113.673,250299997.0
2006-05-05 04:38:00,113.678,113.678,113.669,113.675,230700000.0
2006-05-05 04:39:00,113.673,113.676,113.668,113.67,313200001.0
2006-05-05 04:40:00,113.675,113.675,113.67,113.67,21800000.0
2006-05-05 04:41:00,113.668,113.681,113.668,113.669,94800000.0
2006-05-05 04:42:00,113.67,113.674,113.656,113.669,247700003.0
2006-05-05 04:43:00,113.677,113.677,113.67,113.673,216799994.0
2006-05-05 04:44:00,113.681,113.688,113.678,113.68,224300000.0
2006-05-05 04:45:00,113.685,113.688,113.672,113.685,257299995.0
2006-05-05 04:46:00,113.685,113.685,113.678,113.679,113300000.0
2006-05-05 04:47:00,113.685,113.685,113.68,113.685,165100002.0
2006-05-05 04:48:00,113.685,113.685,113.677,113.685,172000002.0
2006-05-05 04:49:00,113.683,113.683,113.668,113.67,158699999.0
2006-05-05 04:50:00,113.666,113.67,113.663,113.663,131599998.0
2006-05-05 04:51:00,113.666,113.671,113.666,113.668,169400000.0
2006-05-05 04:52:00,113.657,113.688,113.657,113.683,191200000.0
2006-05-05 04:53:00,113.693,113.707,113.693,113.693,122199998.0
2006-05-05 04:54:00,113.707,113.713,113.705,113.711,270299995.0
2006-05-05 04:55:00,113.708,113.708,113.7,113.7,230500002.0
2006-05-05 04:56:00,113.698,113.706,113.693,113.706,219000003.0
2006-05-05 04:57:00,113.704,113.715,113.704,113.715,164999998.0
2006-05-05 04:58:00,113.711,113.715,113.711,113.715,56500001.0
2006-05-05 04:59:00,113.709,113.711,113.703,113.711,176100002.0
2006-05-05 05:00:00,113.713,113.713,113.703,113.71,325600001.0
2006-05-05 05:01:00,113.706,113.722,113.706,113.722,210300004.0
2006-05-05 05:02:00,113.718,113.725,113.718,113.725,147499997.0
2006-05-05 05:03:00,113.728,113.733,113.721,113.733,201100003.0
2006-05-05 05:04:00,113.738,113.738,113.727,113.73,154199998.0
2006-05-05 05:05:00,113.732,113.734,113.724,113.732,235699999.0
2006-05-05 05:06:00,113.74,113.761,113.739,113.753,300199998.0
2006-05-05 05:07:00,113.761,113.767,113.743,113.755,349599995.0
2006-05-05 05:08:00,113.751,113.751,113.739,113.748,198199998.0
2006-05-05 05:09:00,113.748,113.762,113.748,113.762,346000000.0
2006-05-05 05:10:00,113.764,113.764,113.75,113.751,265100000.0
2006-05-05 05:11:00,113.75,113.766,113.749,113.766,159100002.0
2006-05-05 05:12:00,113.761,113.761,113.756,113.761,110800001.0
2006-05-05 05:13:00,113.759,113.759,113.753,113.756,201200001.0
2006-05-05 05:14:00,113.756,113.758,113.756,113.756,182300004.0
2006-05-05 05:15:00,113.748,113.755,113.745,113.75,238199995.0
2006-05-05 05:16:00,113.75,113.755,113.745,113.755,323500006.0
2006-05-05 05:17:00,113.755,113.755,113.748,113.755,234200002.0
2006-05-05 05:18:00,113.748,113.748,113.748,113.748,17600000.0
2006-05-05 05:19:00,113.749,113.767,113.749,113.755,147699998.0
2006-05-05 05:20:00,113.763,113.763,113.755,113.763,243899998.0
2006-05-05 05:21:00,113.763,113.767,113.759,113.762,252099997.0
2006-05-05 05:22:00,113.755,113.755,113.746,113.751,320099996.0
2006-05-05 05:23:00,113.747,113.75,113.738,113.748,128700000.0
2006-05-05 05:24:00,113.746,113.746,113.738,113.738,343199997.0
2006-05-05 05:25:00,113.735,113.742,113.732,113.74,287000001.0
2006-05-05 05:26:00,113.73,113.747,113.73,113.747,384299999.0
2006-05-05 05:27:00,113.755,113.755,113.751,113.751,44500001.0
2006-05-05 05:28:00,113.755,113.764,113.755,113.764,260800004.0
2006-05-05 05:29:00,113.762,113.762,113.748,113.755,139799998.0
2006-05-05 05:30:00,113.764,113.764,113.753,113.756,196400002.0
2006-05-05 05:31:00,113.75,113.759,113.75,113.755,362699994.0
2006-05-05 05:32:00,113.75,113.769,113.75,113.757,347599998.0
2006-05-05 05:33:00,113.753,113.753,113.742,113.747,224200001.0
2006-05-05 05:34:00,113.739,113.743,113.731,113.731,329500002.0
2006-05-05 05:35:00,113.737,113.739,113.733,113.735,223900000.0
2006-05-05 05:36:00,113.74,113.74,113.728,113.728,60600000.0
2006-05-05 05:37:00,113.735,113.74,113.735,113.737,154900000.0
2006-05-05 05:38:00,113.735,113.735,113.725,113.735,180399999.0
2006-05-05 05:39:00,113.733,113.738,113.732,113.736,165200004.0
2006-05-05 05:40:00,113.735,113.739,113.727,113.739,347100000.0
2006-05-05 05:41:00,113.74,113.74,113.735,113.735,446200004.0
2006-05-05 05:42:00,113.734,113.738,113.727,113.735,290099997.0
2006-05-05 05:43:00,113.738,113.738,113.723,113.727,276300004.0
2006-05-05 05:44:00,113.715,113.715,113.683,113.683,191200001.0
2006-05-05 05:45:00,113.69,113.711,113.69,113.711,174299998.0
2006-05-05 05:46:00,113.704,113.704,113.704,113.704,39200001.0
2006-05-05 05:47:00,113.702,113.718,113.702,113.718,141900000.0
2006-05-05 05:48:00,113.72,113.725,113.718,113.725,118800003.0
2006-05-05 05:49:00,113.721,113.721,113.711,113.711,526600005.0
2006-05-05 05:50:00,113.715,113.715,113.713,113.715,233099996.0
2006-05-05 05:51:00,113.715,113.715,113.715,113.715,158599998.0
2006-05-05 05:52:00,113.712,113.713,113.708,113.708,162099995.0
2006-05-05 05:53:00,113.705,113.715,113.705,113.71,278700001.0
2006-05-05 05:54:00,113.71,113.715,113.707,113.715,343799997.0
2006-05-05 05:55:00,113.715,113.715,113.707,113.715,131000002.0
2006-05-05 05:56:00,113.715,113.715,113.708,113.71,213600000.0
2006-05-05 05:57:00,113.71,113.713,113.71,113.71,217900001.0
2006-05-05 05:58:00,113.717,113.719,113.708,113.708,190500002.0
2006-05-05 05:59:00,113.714,113.724,113.712,113.723,167700002.0
2006-05-05 06:00:00,113.718,113.722,113.709,113.719,181699998.0
2006-05-05 06:01:00,113.717,113.722,113.711,113.711,167200002.0
2006-05-05 06:02:00,113.716,113.723,113.714,113.723,280500000.0
2006-05-05 06:03:00,113.72,113.732,113.72,113.732,150099999.0
2006-05-05 06:04:00,113.723,113.723,113.712,113.72,211500001.0
2006-05-05 06:05:00,113.725,113.725,113.718,113.723,255499998.0
2006-05-05 06:06:00,113.727,113.727,113.716,113.72,252899996.0
2006-05-05 06:07:00,113.713,113.713,113.713,113.713,54500000.0
2006-05-05 06:08:00,113.72,113.72,113.712,113.72,228699998.0
2006-05-05 06:09:00,113.72,113.72,113.72,113.72,219200001.0
2006-05-05 06:10:00,113.72,113.72,113.712,113.712,79100002.0
2006-05-05 06:11:00,113.707,113.719,113.707,113.717,246900000.0
2006-05-05 06:12:00,113.71,113.72,113.71,113.72,202099998.0
2006-05-05 06:13:00,113.716,113.719,113.71,113.71,319199995.0
2006-05-05 06:14:00,113.708,113.708,113.693,113.693,162799999.0
2006-05-05 06:15:00,113.69,113.695,113.69,113.69,180499998.0
2006-05-05 06:16:00,113.697,113.703,113.69,113.703,181500001.0
2006-05-05 06:17:00,113.704,113.704,113.702,113.704,165499998.0
2006-05-05 06:18:00,113.699,113.699,113.688,113.689,74599997.0
2006-05-05 06:19:00,113.693,113.693,113.688,113.688,178100003.0
2006-05-05 06:20:00,113.684,113.692,113.684,113.692,184999996.0
2006-05-05 06:21:00,113.693,113.697,113.688,113.695,210200002.0
2006-05-05 06:22:00,113.693,113.693,113.68,113.684,113400002.0
2006-05-05 06:23:00,113.684,113.684,113.671,113.678,355599993.0
2006-05-05 06:24:00,113.675,113.684,113.675,113.677,198200000.0
2006-05-05 06:25:00,113.676,113.683,113.671,113.679,304500000.0
2006-05-05 06:26:00,113.677,113.688,113.675,113.68,392800002.0
2006-05-05 06:27:00,113.683,113.683,113.669,113.682,189900002.0
2006-05-05 06:28:00,113.679,113.683,113.679,113.679,153600001.0
2006-05-05 06:29:00,113.676,113.687,113.674,113.68,168100002.0
2006-05-05 06:30:00,113.68,113.685,113.68,113.685,240500000.0
2006-05-05 06:31:00,113.678,113.685,113.678,113.68,137999998.0
2006-05-05 06:32:00,113.685,113.688,113.677,113.688,217600002.0
2006-05-05 06:33:00,113.685,113.685,113.677,113.68,249800000.0
2006-05-05 06:34:00,113.68,113.685,113.675,113.68,592400002.0
2006-05-05 06:35:00,113.682,113.682,113.669,113.671,299400005.0
2006-05-05 06:36:00,113.666,113.666,113.66,113.66,72099999.0
2006-05-05 06:37:00,113.658,113.662,113.646,113.648,193100002.0
2006-05-05 06:38:00,113.643,113.643,113.628,113.632,197600002.0
2006-05-05 06:39:00,113.637,113.642,113.637,113.638,308199998.0
2006-05-05 06:40:00,113.645,113.649,113.64,113.649,117799998.0
2006-05-05 06:41:00,113.652,113.654,113.646,113.646,216100001.0
2006-05-05 06:42:00,113.646,113.651,113.644,113.648,213800003.0
2006-05-05 06:43:00,113.648,113.65,113.641,113.641,81499997.0
2006-05-05 06:44:00,113.639,113.665,113.639,113.657,266800002.0
2006-05-05 06:45:00,113.65,113.664,113.65,113.653,263700001.0
2006-05-05 06:46:00,113.661,113.67,113.656,113.67,184600004.0
2006-05-05 06:47:00,113.664,113.674,113.664,113.674,176000000.0
2006-05-05 06:48:00,113.678,113.678,113.672,113.672,66699999.0
2006-05-05 06:49:00,113.676,113.68,113.669,113.677,133500003.0
2006-05-05 06:50:00,113.679,113.683,113.673,113.683,158499998.0
2006-05-05 06:51:00,113.682,113.682,113.664,113.669,345499996.0
2006-05-05 06:52:00,113.68,113.685,113.672,113.685,372800001.0
2006-05-05 06:53:00,113.688,113.707,113.688,113.702,262600002.0
2006-05-05 06:54:00,113.709,113.712,113.699,113.699,183000000.0
2006-05-05 06:55:00,113.693,113.706,113.692,113.698,194599993.0
2006-05-05 06:56:00,113.693,113.693,113.684,113.69,283600002.0
2006-05-05 06:57:00,113.689,113.689,113.677,113.685,238300000.0
2006-05-05 06:58:00,113.68,113.68,113.671,113.672,187499999.0
2006-05-05 06:59:00,113.673,113.676,113.665,113.675,205300004.0
2006-05-05 07:00:00,113.668,113.678,113.667,113.678,243199999.0
2006-05-05 07:01:00,113.675,113.678,113.672,113.676,300600000.0
2006-05-05 07:02:00,113.675,113.675,113.675,113.675,77200001.0
2006-05-05 07:03:00,113.673,113.673,113.655,113.655,310800002.0
2006-05-05 07:04:00,113.656,113.656,113.647,113.65,148900003.0
2006-05-05 07:05:00,113.65,113.655,113.645,113.655,301899996.0
2006-05-05 07:06:00,113.65,113.655,113.65,113.65,155399998.0
2006-05-05 07:07:00,113.657,113.657,113.65,113.655,302000000.0
2006-05-05 07:08:00,113.645,113.659,113.645,113.655,261900000.0
2006-05-05 07:09:00,113.655,113.655,113.65,113.65,299900005.0
2006-05-05 07:10:00,113.647,113.655,113.647,113.647,130999996.0
2006-05-05 07:11:00,113.655,113.655,113.643,113.65,170899997.0
2006-05-05 07:12:00,113.658,113.666,113.655,113.666,231000002.0
2006-05-05 07:13:00,113.666,113.668,113.658,113.663,186299999.0
2006-05-05 07:14:00,113.658,113.663,113.658,113.661,176699998.0
2006-05-05 07:15:00,113.663,113.663,113.654,113.657,165600000.0
2006-05-05 07:16:00,113.647,113.651,113.647,113.651,61299999.0
2006-05-05 07:17:00,113.66,113.66,113.655,113.657,382899998.0
2006-05-05 07:18:00,113.658,113.658,113.648,113.65,362099996.0
2006-05-05 07:19:00,113.649,113.653,113.644,113.647,86599999.0
2006-05-05 07:20:00,113.645,113.645,113.642,113.645,233400001.0
2006-05-05 07:21:00,113.646,113.651,113.643,113.647,252799999.0
2006-05-05 07:22:00,113.641,113.646,113.639,113.646,89500001.0
2006-05-05 07:23:00,113.639,113.648,113.639,113.648,85900000.0
2006-05-05 07:24:00,113.644,113.646,113.633,113.633,278500000.0
2006-05-05 07:25:00,113.629,113.638,113.629,113.637,193300000.0
2006-05-05 07:26:00,113.632,113.645,113.632,113.64,136400001.0
2006-05-05 07:27:00,113.641,113.65,113.638,113.641,327900002.0
2006-05-05 07:28:00,113.651,113.652,113.636,113.638,105799999.0
2006-05-05 07:29:00,113.632,113.632,113.617,113.628,169900003.0
2006-05-05 07:30:00,113.626,113.631,113.623,113.623,271700004.0
2006-05-05 07:31:00,113.63,113.634,113.622,113.634,325099996.0
2006-05-05 07:32:00,113.631,113.643,113.63,113.64,363700001.0
2006-05-05 07:33:00,113.637,113.637,113.624,113.625,249999996.0
2006-05-05 07:34:00,113.621,113.633,113.619,113.633,227800002.0
2006-05-05 07:35:00,113.63,113.645,113.63,113.64,152100004.0
2006-05-05 07:36:00,113.646,113.647,113.632,113.638,262900000.0
2006-05-05 07:37:00,113.631,113.65,113.631,113.65,161600002.0
2006-05-05 07:38:00,113.655,113.667,113.655,113.667,68099999.0
2006-05-05 07:39:00,113.658,113.674,113.658,113.673,235899994.0
2006-05-05 07:40:00,113.675,113.675,113.668,113.668,134899998.0
2006-05-05 07:41:00,113.679,113.695,113.679,113.692,259299999.0
2006-05-05 07:42:00,113.685,113.688,113.682,113.682,57300001.0
2006-05-05 07:43:00,113.685,113.689,113.674,113.681,145300001.0
2006-05-05 07:44:00,113.677,113.699,113.677,113.684,337200002.0
2006-05-05 07:45:00,113.679,113.684,113.676,113.684,146400000.0
2006-05-05 07:46:00,113.682,113.682,113.673,113.677,171500000.0
2006-05-05 07:47:00,113.673,113.678,113.67,113.67,277499995.0
2006-05-05 07:48:00,113.665,113.68,113.665,113.67,227799994.0
2006-05-05 07:49:00,113.675,113.683,113.675,113.683,223999997.0
2006-05-05 07:50:00,113.68,113.685,113.68,113.68,72099998.0
2006-05-05 07:51:00,113.682,113.682,113.672,113.68,268899993.0
2006-05-05 07:52:00,113.68,113.685,113.677,113.685,172199998.0
2006-05-05 07:53:00,113.687,113.698,113.686,113.698,357700001.0
2006-05-05 07:54:00,113.7,113.719,113.692,113.719,216300005.0
2006-05-05 07:55:00,113.725,113.725,113.718,113.72,203399999.0
2006-05-05 07:56:00,113.721,113.729,113.714,113.725,238100008.0
2006-05-05 07:57:00,113.732,113.732,113.72,113.73,267600003.0
2006-05-05 07:58:00,113.726,113.732,113.721,113.727,195400001.0
2006-05-05 07:59:00,113.722,113.722,113.714,113.72,144700004.0
2006-05-05 08:00:00,113.722,113.724,113.71,113.713,251899997.0
2006-05-05 08:01:00,113.706,113.712,113.698,113.702,309399999.0
2006-05-05 08:02:00,113.705,113.705,113.694,113.694,158899999.0
2006-05-05 08:03:00,113.695,113.709,113.695,113.709,104399999.0
2006-05-05 08:04:00,113.702,113.702,113.688,113.69,372500000.0
2006-05-05 08:05:00,113.701,113.708,113.697,113.697,251899997.0
2006-05-05 08:06:00,113.698,113.71,113.697,113.697,227200000.0
2006-05-05 08:07:00,113.7,113.708,113.7,113.708,199200006.0
2006-05-05 08:08:00,113.71,113.71,113.696,113.696,231700007.0
2006-05-05 08:09:00,113.698,113.702,113.685,113.702,303600004.0
2006-05-05 08:10:00,113.7,113.705,113.697,113.7,271799999.0
2006-05-05 08:11:00,113.707,113.712,113.703,113.71,381799999.0
2006-05-05 08:12:00,113.706,113.717,113.706,113.717,357200002.0
2006-05-05 08:13:00,113.705,113.711,113.705,113.71,218400001.0
2006-05-05 08:14:00,113.705,113.714,113.705,113.709,246199999.0
2006-05-05 08:15:00,113.708,113.723,113.708,113.712,228200002.0
2006-05-05 08:16:00,113.716,113.722,113.71,113.712,234900001.0
2006-05-05 08:17:00,113.705,113.711,113.7,113.7,144300001.0
2006-05-05 08:18:00,113.701,113.701,113.677,113.677,258199998.0
2006-05-05 08:19:00,113.674,113.687,113.674,113.685,117700002.0
2006-05-05 08:20:00,113.674,113.674,113.656,113.66,255399997.0
2006-05-05 08:21:00,113.657,113.668,113.65,113.668,246799998.0
2006-05-05 08:22:00,113.668,113.676,113.664,113.664,102800000.0
2006-05-05 08:23:00,113.658,113.68,113.658,113.68,201800001.0
2006-05-05 08:24:00,113.683,113.689,113.675,113.684,314499994.0
2006-05-05 08:25:00,113.687,113.687,113.67,113.672,234900004.0
2006-05-05 08:26:00,113.674,113.686,113.674,113.68,166200002.0
2006-05-05 08:27:00,113.686,113.698,113.686,113.698,219200005.0
2006-05-05 08:28:00,113.689,113.694,113.683,113.683,180799999.0
2006-05-05 08:29:00,113.678,113.682,113.676,113.682,267200003.0
2006-05-05 08:30:00,113.682,113.688,113.682,113.688,32799999.0
2006-05-05 08:31:00,113.691,113.695,113.69,113.69,287500000.0
2006-05-05 08:32:00,113.7,113.702,113.699,113.702,113600002.0
2006-05-05 08:33:00,113.701,113.701,113.678,113.678,160900003.0
2006-05-05 08:34:00,113.685,113.685,113.67,113.673,327699999.0
2006-05-05 08:35:00,113.687,113.698,113.68,113.68,214799995.0
2006-05-05 08:36:00,113.671,113.68,113.671,113.678,155000002.0
2006-05-05 08:37:00,113.683,113.683,113.67,113.675,180499997.0
2006-05-05 08:38:00,113.675,113.681,113.675,113.681,170399999.0
2006-05-05 08:39:00,113.678,113.682,113.675,113.678,177799996.0
2006-05-05 08:40:00,113.685,113.685,113.68,113.685,334300007.0
2006-05-05 08:41:00,113.685,113.685,113.667,113.67,158300001.0
2006-05-05 08:42:00,113.675,113.679,113.662,113.662,151600000.0
2006-05-05 08:43:00,113.667,113.675,113.667,113.672,198999998.0
2006-05-05 08:44:00,113.664,113.664,113.652,113.653,265800004.0
2006-05-05 08:45:00,113.653,113.671,113.653,113.665,477299997.0
2006-05-05 08:46:00,113.665,113.667,113.663,113.663,216199996.0
2006-05-05 08:47:00,113.659,113.663,113.643,113.643,202800005.0
2006-05-05 08:48:00,113.645,113.657,113.645,113.649,144899999.0
2006-05-05 08:49:00,113.645,113.645,113.638,113.638,309400004.0
2006-05-05 08:50:00,113.635,113.637,113.615,113.615,194500005.0
2006-05-05 08:51:00,113.615,113.628,113.615,113.62,152400001.0
2006-05-05 08:52:00,113.621,113.621,113.605,113.607,356699998.0
2006-05-05 08:53:00,113.601,113.62,113.601,113.615,205800002.0
2006-05-05 08:54:00,113.621,113.621,113.607,113.62,388699996.0
2006-05-05 08:55:00,113.622,113.645,113.622,113.63,192900004.0
2006-05-05 08:56:00,113.634,113.645,113.634,113.64,256400006.0
2006-05-05 08:57:00,113.644,113.655,113.643,113.65,217900003.0
2006-05-05 08:58:00,113.648,113.679,113.648,113.679,257899995.0
2006-05-05 08:59:00,113.687,113.706,113.687,113.7,158899997.0
2006-05-05 09:00:00,113.702,113.702,113.675,113.675,325700004.0
2006-05-05 09:01:00,113.687,113.702,113.686,113.702,183600005.0
2006-05-05 09:02:00,113.706,113.715,113.706,113.71,87800001.0
2006-05-05 09:03:00,113.719,113.738,113.719,113.738,246799995.0
2006-05-05 09:04:00,113.75,113.765,113.75,113.753,139300001.0
2006-05-05 09:05:00,113.754,113.754,113.744,113.747,175000000.0
2006-05-05 09:06:00,113.738,113.74,113.733,113.735,225900001.0
2006-05-05 09:07:00,113.736,113.742,113.735,113.735,118100002.0
2006-05-05 09:08:00,113.739,113.753,113.739,113.752,220200004.0
2006-05-05 09:09:00,113.756,113.763,113.753,113.763,222900003.0
2006-05-05 09:10:00,113.759,113.794,113.759,113.784,354400003.0
2006-05-05 09:11:00,113.777,113.777,113.748,113.754,242799996.0
2006-05-05 09:12:00,113.752,113.764,113.752,113.764,209900002.0
2006-05-05 09:13:00,113.759,113.759,113.732,113.737,316899997.0
2006-05-05 09:14:00,113.739,113.743,113.733,113.74,244999999.0
2006-05-05 09:15:00,113.74,113.744,113.734,113.744,198800003.0
2006-05-05 09:16:00,113.733,113.738,113.733,113.735,159700003.0
2006-05-05 09:17:00,113.733,113.74,113.733,113.74,172900001.0
2006-05-05 09:18:00,113.737,113.737,113.721,113.721,248499999.0
2006-05-05 09:19:00,113.72,113.725,113.718,113.72,332400003.0
2006-05-05 09:20:00,113.717,113.725,113.712,113.715,303600004.0
2006-05-05 09:21:00,113.722,113.729,113.713,113.717,329300000.0
2006-05-05 09:22:00,113.722,113.731,113.716,113.719,218299995.0
2006-05-05 09:23:00,113.717,113.72,113.715,113.716,214700002.0
2006-05-05 09:24:00,113.715,113.715,113.71,113.71,234099994.0
2006-05-05 09:25:00,113.713,113.718,113.708,113.71,269700000.0
2006-05-05 09:26:00,113.715,113.715,113.705,113.705,137800006.0
2006-05-05 09:27:00,113.714,113.733,113.714,113.733,240800006.0
2006-05-05 09:28:00,113.739,113.748,113.732,113.732,438600005.0
2006-05-05 09:29:00,113.73,113.74,113.73,113.735,88400002.0
2006-05-05 09:30:00,113.737,113.747,113.731,113.738,287600006.0
2006-05-05 09:31:00,113.743,113.75,113.735,113.735,261300001.0
2006-05-05 09:32:00,113.741,113.748,113.739,113.74,217399999.0
2006-05-05 09:33:00,113.727,113.733,113.721,113.733,308099994.0
2006-05-05 09:34:00,113.735,113.743,113.732,113.743,346800001.0
2006-05-05 09:35:00,113.75,113.755,113.744,113.755,216199995.0
2006-05-05 09:36:00,113.751,113.751,113.731,113.734,271100004.0
2006-05-05 09:37:00,113.738,113.741,113.73,113.737,181200002.0
2006-05-05 09:38:00,113.732,113.736,113.718,113.736,281600003.0
2006-05-05 09:39:00,113.732,113.735,113.725,113.725,174200005.0
2006-05-05 09:40:00,113.732,113.741,113.729,113.735,298900009.0
2006-05-05 09:41:00,113.733,113.741,113.732,113.732,296500002.0
2006-05-05 09:42:00,113.73,113.73,113.725,113.725,134600003.0
2006-05-05 09:43:00,113.737,113.737,113.721,113.728,230500001.0
2006-05-05 09:44:00,113.75,113.755,113.709,113.724,181499998.0
2006-05-05 09:45:00,113.723,113.735,113.705,113.731,295399996.0
2006-05-05 09:46:00,113.72,113.769,113.712,113.766,249499999.0
2006-05-05 09:47:00,113.766,113.77,113.73,113.73,245799995.0
2006-05-05 09:48:00,113.71,113.718,113.71,113.713,260099997.0
2006-05-05 09:49:00,113.699,113.714,113.691,113.694,226500003.0
2006-05-05 09:50:00,113.686,113.69,113.681,113.69,323600002.0
2006-05-05 09:51:00,113.69,113.695,113.684,113.687,152500002.0
2006-05-05 09:52:00,113.67,113.67,113.655,113.669,166299999.0
2006-05-05 09:53:00,113.672,113.676,113.667,113.667,63900000.0
2006-05-05 09:54:00,113.66,113.662,113.655,113.655,164800003.0
2006-05-05 09:55:00,113.658,113.661,113.656,113.658,199999997.0
2006-05-05 09:56:00,113.655,113.659,113.649,113.658,59500002.0
2006-05-05 09:57:00,113.657,113.665,113.648,113.653,222600001.0
2006-05-05 09:58:00,113.651,113.653,113.641,113.653,317399994.0
2006-05-05 09:59:00,113.648,113.651,113.641,113.651,199700001.0
2006-05-05 10:00:00,113.656,113.667,113.656,113.66,457400002.0
2006-05-05 10:01:00,113.674,113.683,113.674,113.683,161800001.0
2006-05-05 10:02:00,113.692,113.702,113.689,113.7,188500003.0
2006-05-05 10:03:00,113.705,113.716,113.7,113.71,234400002.0
2006-05-05 10:04:00,113.711,113.716,113.702,113.702,140099998.0
2006-05-05 10:05:00,113.704,113.719,113.695,113.719,55200000.0
2006-05-05 10:06:00,113.722,113.723,113.72,113.723,191600000.0
2006-05-05 10:07:00,113.717,113.733,113.715,113.727,356900006.0
2006-05-05 10:08:00,113.728,113.733,113.726,113.73,138000000.0
2006-05-05 10:09:00,113.74,113.74,113.735,113.735,220600003.0
2006-05-05 10:10:00,113.74,113.758,113.737,113.752,333499999.0
2006-05-05 10:11:00,113.759,113.759,113.744,113.745,228199996.0
2006-05-05 10:12:00,113.742,113.751,113.739,113.739,338900003.0
2006-05-05 10:13:00,113.737,113.748,113.737,113.741,187199999.0
2006-05-05 10:14:00,113.738,113.753,113.737,113.746,330300004.0
2006-05-05 10:15:00,113.748,113.761,113.748,113.757,252400001.0
2006-05-05 10:16:00,113.76,113.771,113.746,113.771,222500001.0
2006-05-05 10:17:00,113.774,113.777,113.764,113.777,208299999.0
2006-05-05 10:18:00,113.772,113.775,113.759,113.771,413099994.0
2006-05-05 10:19:00,113.759,113.769,113.754,113.759,245000000.0
2006-05-05 10:20:00,113.771,113.777,113.768,113.77,255200000.0
2006-05-05 10:21:00,113.768,113.768,113.764,113.764,93600002.0
2006-05-05 10:22:00,113.773,113.78,113.76,113.78,240899999.0
2006-05-05 10:23:00,113.774,113.774,113.757,113.77,142099998.0
2006-05-05 10:24:00,113.771,113.771,113.754,113.756,151799998.0
2006-05-05 10:25:00,113.754,113.774,113.754,113.774,94000002.0
2006-05-05 10:26:00,113.774,113.779,113.77,113.775,193000000.0
2006-05-05 10:27:00,113.768,113.77,113.761,113.767,286599999.0
2006-05-05 10:28:00,113.77,113.771,113.753,113.771,131299998.0
2006-05-05 10:29:00,113.77,113.79,113.77,113.79,194000004.0
2006-05-05 10:30:00,113.805,113.863,113.805,113.847,317200001.0
2006-05-05 10:31:00,113.845,113.847,113.834,113.843,285900005.0
2006-05-05 10:32:00,113.835,113.842,113.825,113.84,214500003.0
2006-05-05 10:33:00,113.839,113.84,113.817,113.817,316600002.0
2006-05-05 10:34:00,113.817,113.827,113.812,113.812,208500001.0
2006-05-05 10:35:00,113.792,113.792,113.748,113.751,222500007.0
2006-05-05 10:36:00,113.741,113.744,113.72,113.744,199600000.0
2006-05-05 10:37:00,113.767,113.776,113.75,113.772,304999995.0
2006-05-05 10:38:00,113.777,113.777,113.763,113.77,314100000.0
2006-05-05 10:39:00,113.772,113.776,113.764,113.776,250800007.0
2006-05-05 10:40:00,113.777,113.778,113.765,113.765,183300001.0
2006-05-05 10:41:00,113.766,113.771,113.759,113.77,290200004.0
2006-05-05 10:42:00,113.767,113.776,113.76,113.776,158299996.0
2006-05-05 10:43:00,113.775,113.788,113.774,113.783,319399998.0
2006-05-05 10:44:00,113.787,113.815,113.787,113.803,238000004.0
2006-05-05 10:45:00,113.808,113.812,113.804,113.812,222400002.0
2006-05-05 10:46:00,113.824,113.842,113.824,113.837,216600004.0
2006-05-05 10:47:00,113.838,113.845,113.83,113.84,273000001.0
2006-05-05 10:48:00,113.845,113.845,113.841,113.843,145500002.0
2006-05-05 10:49:00,113.856,113.884,113.856,113.877,166899995.0
2006-05-05 10:50:00,113.875,113.875,113.864,113.866,179499995.0
2006-05-05 10:51:00,113.862,113.866,113.856,113.866,234799995.0
2006-05-05 10:52:00,113.865,113.868,113.855,113.861,358700006.0
2006-05-05 10:53:00,113.863,113.875,113.863,113.863,165700002.0
2006-05-05 10:54:00,113.86,113.871,113.859,113.863,153300003.0
2006-05-05 10:55:00,113.856,113.863,113.843,113.843,376200009.0
2006-05-05 10:56:00,113.847,113.855,113.842,113.844,168699999.0
2006-05-05 10:57:00,113.848,113.875,113.848,113.866,228700005.0
2006-05-05 10:58:00,113.853,113.875,113.847,113.875,298000005.0
2006-05-05 10:59:00,113.89,113.89,113.866,113.866,218800002.0
2006-05-05 11:00:00,113.858,113.858,113.814,113.833,183600001.0
2006-05-05 11:01:00,113.849,113.859,113.843,113.843,126500000.0
2006-05-05 11:02:00,113.837,113.837,113.82,113.833,237599997.0
2006-05-05 11:03:00,113.838,113.856,113.837,113.852,290999998.0
2006-05-05 11:04:00,113.855,113.865,113.847,113.849,277499998.0
2006-05-05 11:05:00,113.843,113.85,113.842,113.842,295799994.0
2006-05-05 11:06:00,113.852,113.859,113.849,113.856,275799998.0
2006-05-05 11:07:00,113.857,113.858,113.848,113.851,286900000.0
2006-05-05 11:08:00,113.847,113.857,113.843,113.855,235700002.0
2006-05-05 11:09:00,113.848,113.848,113.826,113.831,325599997.0
2006-05-05 11:10:00,113.834,113.838,113.823,113.832,164199998.0
2006-05-05 11:11:00,113.832,113.837,113.831,113.835,107899998.0
2006-05-05 11:12:00,113.833,113.833,113.814,113.821,453300000.0
2006-05-05 11:13:00,113.815,113.817,113.81,113.815,58199999.0
2006-05-05 11:14:00,113.82,113.841,113.82,113.835,442600005.0
2006-05-05 11:15:00,113.833,113.845,113.833,113.845,395200002.0
2006-05-05 11:16:00,113.842,113.853,113.838,113.844,288299999.0
2006-05-05 11:17:00,113.853,113.859,113.851,113.859,293500001.0
2006-05-05 11:18:00,113.865,113.872,113.862,113.871,140299999.0
2006-05-05 11:19:00,113.863,113.867,113.857,113.864,242899998.0
2006-05-05 11:20:00,113.873,113.884,113.87,113.88,161000001.0
2006-05-05 11:21:00,113.87,113.872,113.857,113.862,248600001.0
2006-05-05 11:22:00,113.854,113.855,113.843,113.853,217399997.0
2006-05-05 11:23:00,113.865,113.87,113.858,113.869,263500002.0
2006-05-05 11:24:00,113.868,113.88,113.868,113.873,134100001.0
2006-05-05 11:25:00,113.874,113.89,113.874,113.883,203600001.0
2006-05-05 11:26:00,113.882,113.89,113.882,113.882,211300002.0
2006-05-05 11:27:00,113.89,113.898,113.888,113.898,100999997.0
2006-05-05 11:28:00,113.896,113.903,113.886,113.896,254500003.0
2006-05-05 11:29:00,113.904,113.911,113.9,113.902,265800001.0
2006-05-05 11:30:00,113.907,113.92,113.907,113.92,281999999.0
2006-05-05 11:31:00,113.922,113.928,113.914,113.914,268100006.0
2006-05-05 11:32:00,113.923,113.927,113.911,113.92,146000000.0
2006-05-05 11:33:00,113.926,113.926,113.909,113.919,83099998.0
2006-05-05 11:34:00,113.926,113.939,113.926,113.93,218300003.0
2006-05-05 11:35:00,113.925,113.925,113.914,113.918,127200002.0
2006-05-05 11:36:00,113.911,113.911,113.894,113.9,91100000.0
2006-05-05 11:37:00,113.902,113.912,113.896,113.912,114800000.0
2006-05-05 11:38:00,113.913,113.913,113.904,113.905,64100002.0
2006-05-05 11:39:00,113.908,113.908,113.898,113.902,187899999.0
2006-05-05 11:40:00,113.889,113.897,113.885,113.897,79699998.0
2006-05-05 11:41:00,113.899,113.907,113.882,113.884,249499995.0
2006-05-05 11:42:00,113.883,113.883,113.862,113.868,208900003.0
2006-05-05 11:43:00,113.845,113.845,113.802,113.802,176800000.0
2006-05-05 11:44:00,113.824,113.851,113.824,113.844,121300005.0
2006-05-05 11:45:00,113.853,113.857,113.829,113.838,466700000.0
2006-05-05 11:46:00,113.837,113.838,113.821,113.824,231900004.0
2006-05-05 11:47:00,113.825,113.841,113.825,113.827,222600000.0
2006-05-05 11:48:00,113.836,113.86,113.836,113.849,221100000.0
2006-05-05 11:49:00,113.846,113.846,113.832,113.835,173299999.0
2006-05-05 11:50:00,113.832,113.835,113.818,113.826,244300005.0
2006-05-05 11:51:00,113.818,113.826,113.812,113.813,376300006.0
2006-05-05 11:52:00,113.825,113.841,113.825,113.839,362999996.0
2006-05-05 11:53:00,113.83,113.842,113.827,113.834,252599998.0
2006-05-05 11:54:00,113.833,113.833,113.822,113.83,299799998.0
2006-05-05 11:55:00,113.83,113.847,113.83,113.847,393000007.0
2006-05-05 11:56:00,113.847,113.847,113.836,113.836,212299997.0
2006-05-05 11:57:00,113.837,113.846,113.828,113.828,163400000.0
2006-05-05 11:58:00,113.83,113.842,113.828,113.842,150900002.0
2006-05-05 11:59:00,113.842,113.856,113.842,113.852,181300004.0
2006-05-05 12:00:00,113.857,113.866,113.857,113.862,113800002.0
2006-05-05 12:01:00,113.873,113.877,113.86,113.86,243700002.0
2006-05-05 12:02:00,113.868,113.903,113.868,113.903,192500004.0
2006-05-05 12:03:00,113.915,113.915,113.889,113.889,154500000.0
2006-05-05 12:04:00,113.89,113.898,113.885,113.888,220100000.0
2006-05-05 12:05:00,113.895,113.9,113.89,113.9,188500004.0
2006-05-05 12:06:00,113.891,113.891,113.865,113.866,461500000.0
2006-05-05 12:07:00,113.868,113.868,113.857,113.865,201500000.0
2006-05-05 12:08:00,113.869,113.869,113.855,113.858,185100003.0
2006-05-05 12:09:00,113.86,113.871,113.856,113.864,175899996.0
2006-05-05 12:10:00,113.87,113.872,113.869,113.871,110500002.0
2006-05-05 12:11:00,113.872,113.872,113.855,113.855,258399999.0
2006-05-05 12:12:00,113.864,113.868,113.855,113.868,212600004.0
2006-05-05 12:13:00,113.874,113.895,113.874,113.895,344000004.0
2006-05-05 12:14:00,113.897,113.907,113.896,113.898,371700006.0
2006-05-05 12:15:00,113.907,113.919,113.907,113.917,164899999.0
2006-05-05 12:16:00,113.917,113.925,113.896,113.896,332099993.0
2006-05-05 12:17:00,113.891,113.894,113.868,113.871,288200003.0
2006-05-05 12:18:00,113.872,113.876,113.861,113.863,108000000.0
2006-05-05 12:19:00,113.857,113.867,113.857,113.867,272400001.0
2006-05-05 12:20:00,113.869,113.884,113.868,113.884,134199999.0
2006-05-05 12:21:00,113.892,113.895,113.883,113.89,169700000.0
2006-05-05 12:22:00,113.887,113.889,113.883,113.889,96500003.0
2006-05-05 12:23:00,113.887,113.887,113.876,113.876,202300003.0
2006-05-05 12:24:00,113.884,113.887,113.874,113.874,254300005.0
2006-05-05 12:25:00,113.864,113.874,113.864,113.87,270799992.0
2006-05-05 12:26:00,113.863,113.863,113.845,113.85,119400002.0
2006-05-05 12:27:00,113.853,113.858,113.848,113.854,163400000.0
2006-05-05 12:28:00,113.854,113.863,113.854,113.862,130600003.0
2006-05-05 12:29:00,113.865,113.865,113.86,113.86,146699998.0
2006-05-05 12:30:00,113.858,113.863,113.851,113.857,207599997.0
2006-05-05 12:31:00,113.86,113.87,113.859,113.865,232300000.0
2006-05-05 12:32:00,113.867,113.87,113.856,113.856,220599997.0
2006-05-05 12:33:00,113.867,113.87,113.861,113.865,234100002.0
2006-05-05 12:34:00,113.87,113.87,113.865,113.867,244199999.0
2006-05-05 12:35:00,113.871,113.878,113.868,113.878,249799996.0
2006-05-05 12:36:00,113.88,113.885,113.879,113.879,201699998.0
2006-05-05 12:37:00,113.875,113.88,113.87,113.875,304000009.0
2006-05-05 12:38:00,113.885,113.91,113.885,113.902,55200001.0
2006-05-05 12:39:00,113.909,113.915,113.905,113.906,174099998.0
2006-05-05 12:40:00,113.905,113.914,113.9,113.914,121399999.0
2006-05-05 12:41:00,113.918,113.928,113.915,113.921,256599998.0
2006-05-05 12:42:00,113.925,113.925,113.904,113.904,170300004.0
2006-05-05 12:43:00,113.9,113.9,113.892,113.895,101700001.0
2006-05-05 12:44:00,113.894,113.894,113.879,113.879,279700000.0
2006-05-05 12:45:00,113.891,113.9,113.879,113.9,285499996.0
2006-05-05 12:46:00,113.905,113.907,113.896,113.897,504500004.0
2006-05-05 12:47:00,113.897,113.897,113.884,113.893,259200004.0
2006-05-05 12:48:00,113.896,113.907,113.896,113.907,267200000.0
2006-05-05 12:49:00,113.91,113.919,113.909,113.914,363000006.0
2006-05-05 12:50:00,113.905,113.916,113.905,113.906,297100002.0
2006-05-05 12:51:00,113.908,113.908,113.894,113.895,288399998.0
2006-05-05 12:52:00,113.893,113.893,113.878,113.88,263700002.0
2006-05-05 12:53:00,113.875,113.891,113.875,113.891,206499998.0
2006-05-05 12:54:00,113.886,113.886,113.884,113.884,81400002.0
2006-05-05 12:55:00,113.888,113.888,113.882,113.888,163699999.0
2006-05-05 12:56:00,113.889,113.89,113.882,113.882,135800000.0
2006-05-05 12:57:00,113.882,113.889,113.88,113.88,251699997.0
2006-05-05 12:58:00,113.878,113.895,113.878,113.882,476399997.0
2006-05-05 12:59:00,113.885,113.906,113.883,113.906,261899998.0
2006-05-05 13:00:00,113.905,113.918,113.894,113.918,129100000.0
2006-05-05 13:01:00,113.923,113.935,113.919,113.928,106400001.0
2006-05-05 13:02:00,113.927,113.934,113.92,113.925,278900003.0
2006-05-05 13:03:00,113.923,113.923,113.914,113.915,71699998.0
2006-05-05 13:04:00,113.903,113.914,113.903,113.908,358499999.0
2006-05-05 13:05:00,113.904,113.904,113.887,113.891,420899999.0
2006-05-05 13:06:00,113.89,113.895,113.89,113.895,97300000.0
2006-05-05 13:07:00,113.897,113.916,113.896,113.916,152400002.0
2006-05-05 13:08:00,113.923,113.926,113.917,113.918,197399999.0
2006-05-05 13:09:00,113.912,113.912,113.895,113.895,89200001.0
2006-05-05 13:10:00,113.893,113.907,113.891,113.907,153599995.0
2006-05-05 13:11:00,113.905,113.918,113.905,113.918,261500007.0
2006-05-05 13:12:00,113.914,113.918,113.905,113.905,160900003.0
2006-05-05 13:13:00,113.91,113.91,113.9,113.9,102399999.0
2006-05-05 13:14:00,113.903,113.917,113.903,113.914,285800001.0
2006-05-05 13:15:00,113.914,113.918,113.909,113.918,344900006.0
2006-05-05 13:16:00,113.914,113.92,113.908,113.908,95099998.0
2006-05-05 13:17:00,113.906,113.917,113.906,113.913,232000001.0
2006-05-05 13:18:00,113.919,113.919,113.908,113.913,148600001.0
2006-05-05 13:19:00,113.917,113.924,113.913,113.921,167900001.0
2006-05-05 13:20:00,113.925,113.93,113.925,113.925,189599999.0
2006-05-05 13:21:00,113.93,113.93,113.917,113.92,157100001.0
2006-05-05 13:22:00,113.919,113.93,113.918,113.921,204799996.0
2006-05-05 13:23:00,113.917,113.93,113.917,113.93,97799998.0
2006-05-05 13:24:00,113.935,113.935,113.918,113.918,101299999.0
2006-05-05 13:25:00,113.916,113.916,113.906,113.912,84400002.0
2006-05-05 13:26:00,113.907,113.916,113.907,113.912,148300000.0
2006-05-05 13:27:00,113.904,113.91,113.899,113.907,267199996.0
2006-05-05 13:28:00,113.931,113.971,113.931,113.971,274099999.0
2006-05-05 13:29:00,113.966,113.974,113.958,113.962,314999990.0
2006-05-05 13:30:00,113.963,113.976,113.963,113.97,262399997.0
2006-05-05 13:31:00,113.967,113.97,113.957,113.97,250700002.0
2006-05-05 13:32:00,113.978,113.978,113.967,113.971,154800001.0
2006-05-05 13:33:00,113.977,113.977,113.958,113.969,405600004.0
2006-05-05 13:34:00,113.97,113.978,113.969,113.978,264800004.0
2006-05-05 13:35:00,113.983,113.992,113.973,113.975,249200001.0
2006-05-05 13:36:00,113.972,113.975,113.945,113.956,249400000.0
2006-05-05 13:37:00,113.96,113.963,113.948,113.955,236499999.0
2006-05-05 13:38:00,113.953,113.965,113.953,113.953,216800002.0
2006-05-05 13:39:00,113.956,113.956,113.942,113.942,130200001.0
2006-05-05 13:40:00,113.945,113.946,113.933,113.933,285599999.0
2006-05-05 13:41:00,113.922,113.922,113.903,113.909,182800003.0
2006-05-05 13:42:00,113.912,113.934,113.911,113.916,346200004.0
2006-05-05 13:43:00,113.917,113.927,113.912,113.918,456600012.0
2006-05-05 13:44:00,113.91,113.91,113.878,113.885,376100010.0
2006-05-05 13:45:00,113.882,113.89,113.874,113.874,185599999.0
2006-05-05 13:46:00,113.866,113.882,113.862,113.882,240800001.0
2006-05-05 13:47:00,113.898,113.908,113.881,113.881,236699999.0
2006-05-05 13:48:00,113.868,113.868,113.853,113.867,264500003.0
2006-05-05 13:49:00,113.874,113.884,113.874,113.88,201299996.0
2006-05-05 13:50:00,113.883,113.883,113.873,113.873,274599998.0
2006-05-05 13:51:00,113.872,113.875,113.864,113.87,170199998.0
2006-05-05 13:52:00,113.865,113.877,113.864,113.865,119300001.0
2006-05-05 13:53:00,113.867,113.883,113.866,113.866,153300001.0
2006-05-05 13:54:00,113.865,113.875,113.86,113.869,114299999.0
2006-05-05 13:55:00,113.87,113.878,113.868,113.872,317999999.0
2006-05-05 13:56:00,113.866,113.866,113.855,113.86,365300000.0
2006-05-05 13:57:00,113.857,113.862,113.85,113.85,187999998.0
2006-05-05 13:58:00,113.845,113.861,113.842,113.86,128899999.0
2006-05-05 13:59:00,113.859,113.859,113.845,113.845,108000000.0
2006-05-05 14:00:00,113.849,113.859,113.834,113.834,236999999.0
2006-05-05 14:01:00,113.825,113.834,113.822,113.825,150600002.0
2006-05-05 14:02:00,113.828,113.832,113.819,113.832,85999998.0
2006-05-05 14:03:00,113.83,113.83,113.812,113.812,168999998.0
2006-05-05 14:04:00,113.819,113.822,113.811,113.811,271900000.0
2006-05-05 14:05:00,113.81,113.816,113.794,113.794,135199999.0
2006-05-05 14:06:00,113.795,113.797,113.784,113.793,166900005.0
2006-05-05 14:07:00,113.793,113.793,113.781,113.788,278300005.0
2006-05-05 14:08:00,113.794,113.828,113.794,113.828,299899998.0
2006-05-05 14:09:00,113.82,113.837,113.82,113.832,358299999.0
2006-05-05 14:10:00,113.83,113.83,113.828,113.828,249799999.0
2006-05-05 14:11:00,113.83,113.833,113.83,113.83,185599999.0
2006-05-05 14:12:00,113.826,113.835,113.826,113.83,104899999.0
2006-05-05 14:13:00,113.828,113.831,113.821,113.821,122899996.0
2006-05-05 14:14:00,113.834,113.88,113.828,113.88,356200001.0
2006-05-05 14:15:00,113.888,113.888,113.865,113.886,332800004.0
2006-05-05 14:16:00,113.887,113.91,113.887,113.91,156099999.0
2006-05-05 14:17:00,113.906,113.914,113.903,113.903,303300002.0
2006-05-05 14:18:00,113.899,113.905,113.898,113.904,353400002.0
2006-05-05 14:19:00,113.913,113.932,113.913,113.924,380900009.0
2006-05-05 14:20:00,113.91,113.91,113.901,113.905,125300003.0
2006-05-05 14:21:00,113.898,113.898,113.883,113.891,155500001.0
2006-05-05 14:22:00,113.896,113.956,113.892,113.949,117000000.0
2006-05-05 14:23:00,113.95,113.95,113.901,113.907,206300001.0
2006-05-05 14:24:00,113.915,113.919,113.896,113.899,474400001.0
2006-05-05 14:25:00,113.903,113.944,113.903,113.919,164799999.0
2006-05-05 14:26:00,113.907,113.928,113.907,113.92,188500000.0
2006-05-05 14:27:00,113.922,113.937,113.92,113.922,131400003.0
2006-05-05 14:28:00,113.915,113.921,113.903,113.903,573399998.0
2006-05-05 14:29:00,113.908,113.908,113.617,113.617,113300000.0
2006-05-05 14:30:00,113.61,113.726,113.385,113.395,260699992.0
2006-05-05 14:31:00,113.41,113.437,113.303,113.303,188399998.0
2006-05-05 14:32:00,113.265,113.389,113.265,113.358,203100000.0
2006-05-05 14:33:00,113.327,113.379,113.299,113.379,348800003.0
2006-05-05 14:34:00,113.388,113.389,113.31,113.33,134300000.0
2006-05-05 14:35:00,113.321,113.374,113.299,113.364,257700003.0
2006-05-05 14:36:00,113.336,113.376,113.322,113.376,218099998.0
2006-05-05 14:37:00,113.369,113.385,113.351,113.375,287800005.0
2006-05-05 14:38:00,113.391,113.42,113.35,113.42,289400000.0
2006-05-05 14:39:00,113.449,113.473,113.427,113.427,267100002.0
2006-05-05 14:40:00,113.437,113.453,113.381,113.381,270700001.0
2006-05-05 14:41:00,113.392,113.415,113.39,113.415,230600001.0
2006-05-05 14:42:00,113.425,113.442,113.422,113.432,212900003.0
2006-05-05 14:43:00,113.447,113.459,113.425,113.457,197800004.0
2006-05-05 14:44:00,113.447,113.447,113.416,113.416,117299996.0
2006-05-05 14:45:00,113.414,113.428,113.39,113.395,227199997.0
2006-05-05 14:46:00,113.408,113.412,113.383,113.406,313299995.0
2006-05-05 14:47:00,113.396,113.431,113.388,113.431,151600002.0
2006-05-05 14:48:00,113.427,113.427,113.362,113.362,54600002.0
2006-05-05 14:49:00,113.339,113.417,113.339,113.413,349300004.0
2006-05-05 14:50:00,113.405,113.411,113.378,113.394,260700004.0
2006-05-05 14:51:00,113.372,113.372,113.335,113.335,238800003.0
2006-05-05 14:52:00,113.347,113.358,113.339,113.339,206500002.0
2006-05-05 14:53:00,113.327,113.349,113.312,113.349,466599999.0
2006-05-05 14:54:00,113.336,113.336,113.288,113.291,168200001.0
2006-05-05 14:55:00,113.283,113.321,113.271,113.321,122799998.0
2006-05-05 14:56:00,113.323,113.333,113.307,113.333,225700000.0
2006-05-05 14:57:00,113.332,113.366,113.331,113.343,197700002.0
2006-05-05 14:58:00,113.332,113.368,113.327,113.339,321100006.0
2006-05-05 14:59:00,113.332,113.388,113.327,113.367,254199998.0
2006-05-05 15:00:00,113.353,113.36,113.344,113.345,199400001.0
2006-05-05 15:01:00,113.344,113.351,113.34,113.343,121700000.0
2006-05-05 15:02:00,113.338,113.349,113.323,113.333,277300000.0
2006-05-05 15:03:00,113.325,113.325,113.299,113.303,286599995.0
2006-05-05 15:04:00,113.308,113.311,113.253,113.253,192499999.0
2006-05-05 15:05:00,113.249,113.278,113.249,113.278,117700000.0
2006-05-05 15:06:00,113.239,113.239,113.138,113.14,167500004.0
2006-05-05 15:07:00,113.13,113.137,113.095,113.095,268499997.0
2006-05-05 15:08:00,113.086,113.086,113.053,113.069,226800003.0
2006-05-05 15:09:00,113.06,113.065,113.035,113.035,162100002.0
2006-05-05 15:10:00,113.035,113.042,112.989,113.03,343799997.0
2006-05-05 15:11:00,113.033,113.036,112.952,112.952,396599998.0
2006-05-05 15:12:00,112.954,112.979,112.954,112.965,418500011.0
2006-05-05 15:13:00,112.975,112.977,112.9,112.908,314200008.0
2006-05-05 15:14:00,112.917,112.933,112.886,112.92,380300005.0
2006-05-05 15:15:00,112.906,112.913,112.874,112.874,222799998.0
2006-05-05 15:16:00,112.848,112.848,112.84,112.84,44799999.0
2006-05-05 15:17:00,112.798,112.798,112.74,112.744,161299998.0
2006-05-05 15:18:00,112.742,112.768,112.736,112.753,212700002.0
2006-05-05 15:19:00,112.725,112.742,112.694,112.717,142200000.0
2006-05-05 15:20:00,112.706,112.708,112.655,112.708,151700000.0
2006-05-05 15:21:00,112.71,112.746,112.701,112.734,394799999.0
2006-05-05 15:22:00,112.735,112.786,112.735,112.786,250299996.0
2006-05-05 15:23:00,112.802,112.816,112.789,112.801,349800000.0
2006-05-05 15:24:00,112.798,112.798,112.75,112.781,342500000.0
2006-05-05 15:25:00,112.796,112.816,112.788,112.79,250099998.0
2006-05-05 15:26:00,112.772,112.772,112.705,112.715,129899998.0
2006-05-05 15:27:00,112.731,112.762,112.731,112.745,93400003.0
2006-05-05 15:28:00,112.726,112.726,112.698,112.701,212400005.0
2006-05-05 15:29:00,112.684,112.705,112.658,112.658,365300005.0
2006-05-05 15:30:00,112.636,112.636,112.595,112.603,251899997.0
2006-05-05 15:31:00,112.601,112.624,112.598,112.601,215400005.0
2006-05-05 15:32:00,112.593,112.604,112.561,112.571,180099998.0
2006-05-05 15:33:00,112.583,112.661,112.583,112.661,247699993.0
2006-05-05 15:34:00,112.661,112.678,112.658,112.678,238200002.0
2006-05-05 15:35:00,112.675,112.675,112.66,112.66,179099996.0
2006-05-05 15:36:00,112.643,112.651,112.624,112.65,154900002.0
2006-05-05 15:37:00,112.648,112.648,112.626,112.63,236600003.0
2006-05-05 15:38:00,112.658,112.723,112.658,112.723,293699993.0
2006-05-05 15:39:00,112.712,112.716,112.695,112.7,310199998.0
2006-05-05 15:40:00,112.702,112.775,112.702,112.775,229500000.0
2006-05-05 15:41:00,112.76,112.808,112.748,112.808,189700001.0
2006-05-05 15:42:00,112.808,112.808,112.75,112.75,266500002.0
2006-05-05 15:43:00,112.753,112.76,112.74,112.74,262700001.0
2006-05-05 15:44:00,112.732,112.765,112.729,112.765,232900003.0
2006-05-05 15:45:00,112.778,112.778,112.741,112.741,94499998.0
2006-05-05 15:46:00,112.72,112.72,112.675,112.675,202699998.0
2006-05-05 15:47:00,112.665,112.676,112.658,112.663,265699996.0
2006-05-05 15:48:00,112.66,112.671,112.653,112.668,536999995.0
2006-05-05 15:49:00,112.665,112.691,112.665,112.681,128300002.0
2006-05-05 15:50:00,112.682,112.735,112.682,112.728,472699991.0
2006-05-05 15:51:00,112.71,112.71,112.656,112.665,157299998.0
2006-05-05 15:52:00,112.66,112.695,112.655,112.695,263600000.0
2006-05-05 15:53:00,112.698,112.74,112.698,112.738,206900000.0
2006-05-05 15:54:00,112.731,112.731,112.689,112.689,174000001.0
2006-05-05 15:55:00,112.699,112.717,112.699,112.704,216600002.0
2006-05-05 15:56:00,112.694,112.707,112.69,112.701,508000000.0
2006-05-05 15:57:00,112.682,112.682,112.644,112.644,180200000.0
2006-05-05 15:58:00,112.627,112.681,112.626,112.681,154999998.0
2006-05-05 15:59:00,112.685,112.685,112.646,112.65,225400001.0
2006-05-05 16:00:00,112.65,112.65,112.608,112.608,332100010.0
2006-05-05 16:01:00,112.608,112.619,112.608,112.615,65800000.0
2006-05-05 16:02:00,112.615,112.65,112.611,112.65,183500000.0
2006-05-05 16:03:00,112.649,112.649,112.617,112.624,187900001.0
2006-05-05 16:04:00,112.615,112.623,112.613,112.616,142900004.0
2006-05-05 16:05:00,112.62,112.629,112.614,112.629,115300001.0
2006-05-05 16:06:00,112.628,112.628,112.607,112.615,125799997.0
2006-05-05 16:07:00,112.617,112.621,112.607,112.618,226700005.0
2006-05-05 16:08:00,112.623,112.623,112.612,112.612,208199995.0
2006-05-05 16:09:00,112.601,112.601,112.562,112.573,209900002.0
2006-05-05 16:10:00,112.571,112.571,112.506,112.506,308100005.0
2006-05-05 16:11:00,112.514,112.531,112.513,112.531,167700001.0
2006-05-05 16:12:00,112.538,112.541,112.525,112.525,187200001.0
2006-05-05 16:13:00,112.518,112.524,112.5,112.5,339000003.0
2006-05-05 16:14:00,112.508,112.513,112.436,112.437,138500002.0
2006-05-05 16:15:00,112.435,112.471,112.421,112.431,315699998.0
2006-05-05 16:16:00,112.425,112.46,112.425,112.46,301800006.0
2006-05-05 16:17:00,112.462,112.487,112.461,112.474,182100000.0
2006-05-05 16:18:00,112.455,112.46,112.433,112.438,114900001.0
2006-05-05 16:19:00,112.435,112.443,112.424,112.435,278100002.0
2006-05-05 16:20:00,112.442,112.442,112.418,112.425,240599999.0
2006-05-05 16:21:00,112.439,112.476,112.439,112.465,231099997.0
2006-05-05 16:22:00,112.467,112.47,112.441,112.47,370900000.0
2006-05-05 16:23:00,112.463,112.475,112.461,112.475,134000001.0
2006-05-05 16:24:00,112.464,112.484,112.464,112.481,148200004.0
2006-05-05 16:25:00,112.462,112.485,112.418,112.418,166000002.0
2006-05-05 16:26:00,112.411,112.428,112.401,112.418,283899998.0
2006-05-05 16:27:00,112.405,112.42,112.384,112.411,314599997.0
2006-05-05 16:28:00,112.403,112.403,112.389,112.401,124200003.0
2006-05-05 16:29:00,112.411,112.411,112.366,112.377,247999999.0
2006-05-05 16:30:00,112.381,112.388,112.349,112.349,345200008.0
2006-05-05 16:31:00,112.33,112.344,112.317,112.334,234199997.0
2006-05-05 16:32:00,112.312,112.348,112.306,112.348,256099998.0
2006-05-05 16:33:00,112.364,112.408,112.364,112.408,140299998.0
2006-05-05 16:34:00,112.397,112.401,112.384,112.387,313599996.0
2006-05-05 16:35:00,112.388,112.399,112.388,112.398,263700000.0
2006-05-05 16:36:00,112.396,112.473,112.386,112.465,283399999.0
2006-05-05 16:37:00,112.455,112.492,112.45,112.462,274999994.0
2006-05-05 16:38:00,112.466,112.472,112.452,112.452,187500000.0
2006-05-05 16:39:00,112.45,112.464,112.45,112.458,369199998.0
2006-05-05 16:40:00,112.456,112.467,112.451,112.459,217999995.0
2006-05-05 16:41:00,112.457,112.481,112.451,112.481,325399995.0
2006-05-05 16:42:00,112.458,112.463,112.423,112.424,364000003.0
2006-05-05 16:43:00,112.428,112.442,112.426,112.442,205000001.0
2006-05-05 16:44:00,112.459,112.463,112.446,112.446,159899997.0
2006-05-05 16:45:00,112.45,112.469,112.447,112.453,389000000.0
2006-05-05 16:46:00,112.473,112.535,112.473,112.535,209400002.0
2006-05-05 16:47:00,112.523,112.53,112.507,112.515,146000002.0
2006-05-05 16:48:00,112.517,112.517,112.486,112.486,167199999.0
2006-05-05 16:49:00,112.468,112.508,112.468,112.5,203400001.0
2006-05-05 16:50:00,112.497,112.507,112.475,112.475,213299999.0
2006-05-05 16:51:00,112.473,112.497,112.463,112.479,199700002.0
2006-05-05 16:52:00,112.48,112.505,112.48,112.505,129699996.0
2006-05-05 16:53:00,112.516,112.516,112.475,112.476,256199996.0
2006-05-05 16:54:00,112.485,112.485,112.422,112.422,271200001.0
2006-05-05 16:55:00,112.403,112.413,112.403,112.413,227000003.0
2006-05-05 16:56:00,112.411,112.411,112.382,112.382,253999998.0
2006-05-05 16:57:00,112.359,112.359,112.28,112.285,168600004.0
2006-05-05 16:58:00,112.281,112.282,112.252,112.282,404499996.0
2006-05-05 16:59:00,112.288,112.318,112.272,112.318,113200002.0
2006-05-05 17:00:00,112.33,112.38,112.33,112.38,259200000.0
2006-05-05 17:01:00,112.39,112.404,112.38,112.39,350599997.0
2006-05-05 17:02:00,112.402,112.414,112.402,112.408,181599998.0
2006-05-05 17:03:00,112.417,112.447,112.412,112.445,382299995.0
2006-05-05 17:04:00,112.454,112.465,112.445,112.445,373200005.0
2006-05-05 17:05:00,112.44,112.45,112.423,112.424,279599998.0
2006-05-05 17:06:00,112.425,112.425,112.346,112.346,133600000.0
2006-05-05 17:07:00,112.348,112.363,112.334,112.345,263300000.0
2006-05-05 17:08:00,112.342,112.342,112.32,112.32,269599998.0
2006-05-05 17:09:00,112.317,112.339,112.317,112.335,184200000.0
2006-05-05 17:10:00,112.347,112.36,112.344,112.352,313399998.0
2006-05-05 17:11:00,112.357,112.373,112.357,112.366,230500001.0
2006-05-05 17:12:00,112.369,112.385,112.369,112.385,193300005.0
2006-05-05 17:13:00,112.397,112.407,112.362,112.362,244399999.0
2006-05-05 17:14:00,112.345,112.349,112.327,112.349,226500000.0
2006-05-05 17:15:00,112.357,112.364,112.354,112.354,53500001.0
2006-05-05 17:16:00,112.347,112.367,112.347,112.367,228300007.0
2006-05-05 17:17:00,112.366,112.366,112.349,112.354,208199999.0
2006-05-05 17:18:00,112.357,112.361,112.351,112.355,145799999.0
2006-05-05 17:19:00,112.345,112.358,112.341,112.345,396500000.0
2006-05-05 17:20:00,112.355,112.366,112.346,112.361,276700001.0
2006-05-05 17:21:00,112.365,112.369,112.346,112.346,241700000.0
2006-05-05 17:22:00,112.339,112.339,112.328,112.335,189999999.0
2006-05-05 17:23:00,112.329,112.338,112.329,112.33,239399996.0
2006-05-05 17:24:00,112.34,112.357,112.34,112.357,173900000.0
2006-05-05 17:25:00,112.366,112.37,112.359,112.359,182199999.0
2006-05-05 17:26:00,112.345,112.345,112.317,112.317,298599999.0
2006-05-05 17:27:00,112.317,112.322,112.305,112.305,294799995.0
2006-05-05 17:28:00,112.322,112.323,112.31,112.313,248200001.0
2006-05-05 17:29:00,112.304,112.333,112.304,112.333,389699993.0
2006-05-05 17:30:00,112.334,112.334,112.314,112.324,263899998.0
2006-05-05 17:31:00,112.33,112.34,112.33,112.337,61200001.0
2006-05-05 17:32:00,112.337,112.338,112.315,112.32,199899997.0
2006-05-05 17:33:00,112.313,112.321,112.313,112.32,251400002.0
2006-05-05 17:34:00,112.317,112.327,112.309,112.309,201900005.0
2006-05-05 17:35:00,112.324,112.326,112.308,112.308,375600004.0
2006-05-05 17:36:00,112.307,112.327,112.305,112.327,339300006.0
2006-05-05 17:37:00,112.324,112.331,112.319,112.331,166400003.0
2006-05-05 17:38:00,112.331,112.331,112.32,112.325,195899997.0
2006-05-05 17:39:00,112.315,112.317,112.303,112.317,206400003.0
2006-05-05 17:40:00,112.315,112.32,112.31,112.32,154000000.0
2006-05-05 17:41:00,112.317,112.337,112.317,112.337,345500001.0
2006-05-05 17:42:00,112.347,112.347,112.331,112.331,144699999.0
2006-05-05 17:43:00,112.322,112.326,112.316,112.321,180900001.0
2006-05-05 17:44:00,112.337,112.342,112.335,112.337,185599999.0
2006-05-05 17:45:00,112.334,112.339,112.322,112.33,244099997.0
2006-05-05 17:46:00,112.334,112.343,112.334,112.343,105400002.0
2006-05-05 17:47:00,112.333,112.36,112.331,112.36,162100001.0
2006-05-05 17:48:00,112.377,112.413,112.377,112.413,206700000.0
2006-05-05 17:49:00,112.412,112.425,112.404,112.404,303700008.0
2006-05-05 17:50:00,112.4,112.416,112.4,112.412,355099998.0
2006-05-05 17:51:00,112.413,112.419,112.406,112.412,262499994.0
2006-05-05 17:52:00,112.42,112.42,112.409,112.412,178800001.0
2006-05-05 17:53:00,112.423,112.423,112.404,112.405,249800001.0
2006-05-05 17:54:00,112.408,112.421,112.408,112.417,210699998.0
2006-05-05 17:55:00,112.409,112.418,112.406,112.414,225199999.0
2006-05-05 17:56:00,112.417,112.418,112.41,112.41,178099998.0
2006-05-05 17:57:00,112.403,112.43,112.403,112.43,253599997.0
2006-05-05 17:58:00,112.438,112.455,112.418,112.418,283899997.0
2006-05-05 17:59:00,112.409,112.442,112.398,112.44,184999998.0
2006-05-05 18:00:00,112.435,112.442,112.413,112.419,197600003.0
2006-05-05 18:01:00,112.417,112.422,112.41,112.414,2079600005.0
2006-05-05 18:02:00,112.41,112.42,112.38,112.4,1783699997.0
2006-05-05 18:03:00,112.39,112.4,112.37,112.37,1783699997.0
2006-05-05 18:04:00,112.36,112.37,112.35,112.37,1783699997.0
2006-05-05 18:05:00,112.36,112.37,112.35,112.36,1783699997.0
2006-05-05 18:06:00,112.35,112.37,112.35,112.37,1783699997.0
2006-05-05 18:07:00,112.36,112.38,112.36,112.37,1783699997.0
2006-05-05 18:08:00,112.38,112.39,112.38,112.39,1783699997.0
2006-05-05 18:09:00,112.38,112.38,112.38,112.38,1783699997.0
2006-05-05 18:10:00,112.39,112.39,112.38,112.39,1783699997.0
2006-05-05 18:11:00,112.393,112.469,112.393,112.467,1783699997.0
2006-05-05 18:12:00,112.49,112.49,112.41,112.44,2003600001.0
2006-05-05 18:13:00,112.43,112.52,112.41,112.52,2003600001.0
2006-05-05 18:14:00,112.5,112.53,112.5,112.53,2003600001.0
2006-05-05 18:15:00,112.52,112.53,112.51,112.51,2003600001.0
2006-05-05 18:16:00,112.52,112.52,112.51,112.51,2003600001.0
2006-05-05 18:17:00,112.489,112.495,112.461,112.462,2003600001.0
2006-05-05 18:18:00,112.47,112.5,112.46,112.5,1650599994.0
2006-05-05 18:19:00,112.51,112.52,112.49,112.49,1650599994.0
2006-05-05 18:20:00,112.48,112.48,112.47,112.48,1650599994.0
2006-05-05 18:21:00,112.47,112.49,112.47,112.49,1650599994.0
2006-05-05 18:22:00,112.5,112.57,112.5,112.55,1650599994.0
2006-05-05 18:23:00,112.54,112.55,112.52,112.52,1650599994.0
2006-05-05 18:24:00,112.51,112.52,112.51,112.52,1650599994.0
2006-05-05 18:25:00,112.53,112.53,112.51,112.52,1650599994.0
2006-05-05 18:26:00,112.53,112.53,112.45,112.45,1650599994.0
2006-05-05 18:27:00,112.449,112.488,112.447,112.47,1650599994.0
2006-05-05 18:28:00,112.48,112.5,112.48,112.48,1879300010.0
2006-05-05 18:29:00,112.49,112.49,112.48,112.48,1879300010.0
2006-05-05 18:30:00,112.463,112.469,112.452,112.452,1879300010.0
2006-05-05 18:31:00,112.48,112.49,112.48,112.48,1864499993.0
2006-05-05 18:32:00,112.49,112.53,112.49,112.52,1864499993.0
2006-05-05 18:33:00,112.51,112.53,112.49,112.5,1864499993.0
2006-05-05 18:34:00,112.51,112.53,112.5,112.52,1864499993.0
2006-05-05 18:35:00,112.53,112.54,112.53,112.53,1864499993.0
2006-05-05 18:36:00,112.512,112.521,112.51,112.521,1864499993.0
2006-05-05 18:37:00,112.518,112.522,112.513,112.522,1334999992.0
2006-05-05 18:38:00,112.521,112.527,112.508,112.508,1216500006.0
2006-05-05 18:39:00,112.506,112.506,112.49,112.492,580500002.0
2006-05-05 18:40:00,112.494,112.5,112.493,112.497,1467400002.0
2006-05-05 18:41:00,112.493,112.495,112.478,112.478,1387399995.0
2006-05-05 18:42:00,112.476,112.494,112.476,112.485,2090500005.0
2006-05-05 18:43:00,112.486,112.492,112.482,112.492,1004399988.0
2006-05-05 18:44:00,112.491,112.494,112.475,112.477,685700002.0
2006-05-05 18:45:00,112.474,112.474,112.461,112.465,1545699992.0
2006-05-05 18:46:00,112.465,112.479,112.45,112.475,1182900009.0
2006-05-05 18:47:00,112.475,112.483,112.475,112.483,523100009.0
2006-05-05 18:48:00,112.481,112.481,112.463,112.463,1040500002.0
2006-05-05 18:49:00,112.459,112.481,112.459,112.465,1573000004.0
2006-05-05 18:50:00,112.47,112.486,112.465,112.465,1691399995.0
2006-05-05 18:51:00,112.46,112.46,112.445,112.457,1468299994.0
2006-05-05 18:52:00,112.46,112.46,112.44,112.451,1908599982.0
2006-05-05 18:53:00,112.457,112.457,112.439,112.451,1276700006.0
2006-05-05 18:54:00,112.453,112.458,112.443,112.445,1517799992.0
2006-05-05 18:55:00,112.44,112.444,112.434,112.44,2139499995.0
2006-05-05 18:56:00,112.438,112.445,112.438,112.445,391600001.0
2006-05-05 18:57:00,112.443,112.443,112.431,112.442,940099988.0
2006-05-05 18:58:00,112.435,112.435,112.39,112.39,1713600016.0
2006-05-05 18:59:00,112.392,112.425,112.392,112.419,1787699995.0
2006-05-05 19:00:00,112.425,112.436,112.425,112.427,569800001.0
2006-05-05 19:01:00,112.428,112.428,112.407,112.413,599599998.0
2006-05-05 19:02:00,112.406,112.406,112.355,112.391,458600003.0
2006-05-05 19:03:00,112.388,112.388,112.372,112.384,1882300002.0
2006-05-05 19:04:00,112.384,112.392,112.372,112.389,914999998.0
2006-05-05 19:05:00,112.392,112.421,112.392,112.421,715400007.0
2006-05-05 19:06:00,112.422,112.43,112.415,112.42,1187799983.0
2006-05-05 19:07:00,112.42,112.428,112.41,112.419,2113700001.0
2006-05-05 19:08:00,112.419,112.425,112.415,112.417,1243200001.0
2006-05-05 19:09:00,112.409,112.409,112.394,112.397,683499993.0
2006-05-05 19:10:00,112.395,112.411,112.379,112.408,771799998.0
2006-05-05 19:11:00,112.408,112.411,112.394,112.394,518600002.0
2006-05-05 19:12:00,112.388,112.392,112.373,112.377,1141499995.0
2006-05-05 19:13:00,112.375,112.38,112.373,112.373,673300004.0
2006-05-05 19:14:00,112.373,112.38,112.368,112.372,697500001.0
2006-05-05 19:15:00,112.372,112.372,112.352,112.352,1937999991.0
2006-05-05 19:16:00,112.349,112.349,112.325,112.326,868199997.0
2006-05-05 19:17:00,112.317,112.317,112.277,112.283,1043500004.0
2006-05-05 19:18:00,112.284,112.335,112.284,112.335,851100009.0
2006-05-05 19:19:00,112.34,112.349,112.327,112.349,1785300012.0
2006-05-05 19:20:00,112.346,112.348,112.33,112.33,968599993.0
2006-05-05 19:21:00,112.322,112.322,112.301,112.301,1283200013.0
2006-05-05 19:22:00,112.299,112.299,112.28,112.28,588600004.0
2006-05-05 19:23:00,112.29,112.32,112.29,112.31,1422800000.0
2006-05-05 19:24:00,112.302,112.346,112.302,112.346,1422800000.0
2006-05-05 19:25:00,112.348,112.367,112.348,112.358,1321300001.0
2006-05-05 19:26:00,112.37,112.38,112.34,112.36,1693399998.0
2006-05-05 19:27:00,112.343,112.353,112.343,112.347,1693399998.0
2006-05-05 19:28:00,112.336,112.341,112.311,112.311,1154999997.0
2006-05-05 19:29:00,112.308,112.308,112.298,112.3,604399995.0
2006-05-05 19:30:00,112.308,112.395,112.308,112.395,806900012.0
2006-05-05 19:31:00,112.41,112.436,112.379,112.393,1640200009.0
2006-05-05 19:32:00,112.396,112.407,112.385,112.385,1712799991.0
2006-05-05 19:33:00,112.378,112.401,112.378,112.392,795600001.0
2006-05-05 19:34:00,112.395,112.417,112.395,112.408,1260200006.0
2006-05-05 19:35:00,112.408,112.416,112.386,112.388,1105599999.0
2006-05-05 19:36:00,112.377,112.412,112.377,112.412,519700002.0
2006-05-05 19:37:00,112.408,112.412,112.401,112.401,315699999.0
2006-05-05 19:38:00,112.402,112.457,112.389,112.41,787999989.0
2006-05-05 19:39:00,112.408,112.413,112.389,112.39,1319900000.0
2006-05-05 19:40:00,112.385,112.388,112.361,112.361,930200008.0
2006-05-05 19:41:00,112.352,112.358,112.343,112.351,1348399995.0
2006-05-05 19:42:00,112.347,112.378,112.347,112.365,908700000.0
2006-05-05 19:43:00,112.36,112.362,112.345,112.35,514700005.0
2006-05-05 19:44:00,112.353,112.367,112.353,112.36,1080000005.0
2006-05-05 19:45:00,112.363,112.378,112.363,112.378,674300014.0
2006-05-05 19:46:00,112.382,112.393,112.382,112.388,1283099990.0
2006-05-05 19:47:00,112.392,112.41,112.392,112.405,458899997.0
2006-05-05 19:48:00,112.4,112.408,112.4,112.4,1572199997.0
2006-05-05 19:49:00,112.402,112.404,112.392,112.397,563299998.0
2006-05-05 19:50:00,112.395,112.395,112.388,112.395,889999993.0
2006-05-05 19:51:00,112.393,112.393,112.383,112.385,457699995.0
2006-05-05 19:52:00,112.383,112.383,112.376,112.377,896300006.0
2006-05-05 19:53:00,112.382,112.383,112.375,112.38,1019000003.0
2006-05-05 19:54:00,112.38,112.38,112.375,112.377,1877200001.0
2006-05-05 19:55:00,112.373,112.392,112.373,112.392,561600009.0
2006-05-05 19:56:00,112.393,112.393,112.381,112.39,631999999.0
2006-05-05 19:57:00,112.39,112.39,112.385,112.385,625199997.0
2006-05-05 19:58:00,112.388,112.389,112.378,112.378,1565400000.0
2006-05-05 19:59:00,112.381,112.386,112.377,112.384,889400001.0
2006-05-05 20:00:00,112.388,112.396,112.388,112.39,353000000.0
2006-05-05 20:01:00,112.39,112.402,112.383,112.402,432599997.0
2006-05-05 20:02:00,112.399,112.402,112.388,112.395,1293100002.0
2006-05-05 20:03:00,112.396,112.398,112.392,112.395,739600004.0
2006-05-05 20:04:00,112.4,112.404,112.393,112.404,793600006.0
2006-05-05 20:05:00,112.4,112.406,112.392,112.405,932900002.0
2006-05-05 20:06:00,112.397,112.401,112.382,112.395,1636499991.0
2006-05-05 20:07:00,112.39,112.395,112.388,112.395,762499993.0
2006-05-05 20:08:00,112.392,112.404,112.392,112.4,752699996.0
2006-05-05 20:09:00,112.394,112.399,112.387,112.391,997100009.0
2006-05-05 20:10:00,112.395,112.399,112.39,112.39,927700011.0
2006-05-05 20:11:00,112.39,112.397,112.384,112.393,1932600011.0
2006-05-05 20:12:00,112.4,112.42,112.39,112.41,923100002.0
2006-05-05 20:13:00,112.38,112.387,112.377,112.382,923100002.0
2006-05-05 20:14:00,112.387,112.388,112.377,112.385,1436699998.0
2006-05-05 20:15:00,112.388,112.396,112.382,112.39,1273299994.0
2006-05-05 20:16:00,112.39,112.398,112.39,112.395,1207200001.0
2006-05-05 20:17:00,112.395,112.395,112.385,112.385,841700003.0
2006-05-05 20:18:00,112.39,112.395,112.39,112.395,256800006.0
2006-05-05 20:19:00,112.395,112.395,112.39,112.395,792799995.0
2006-05-05 20:20:00,112.39,112.397,112.387,112.39,729500005.0
2006-05-05 20:21:00,112.39,112.39,112.385,112.385,1346799995.0
2006-05-05 20:22:00,112.385,112.39,112.382,112.385,1259599997.0
2006-05-05 20:23:00,112.385,112.398,112.384,112.394,835299996.0
2006-05-05 20:24:00,112.397,112.411,112.391,112.408,711300008.0
2006-05-05 20:25:00,112.417,112.429,112.413,112.415,1021400005.0
2006-05-05 20:26:00,112.414,112.427,112.409,112.427,882300000.0
2006-05-05 20:27:00,112.429,112.433,112.423,112.433,1430099993.0
2006-05-05 20:28:00,112.434,112.434,112.419,112.425,2074899996.0
2006-05-05 20:29:00,112.43,112.44,112.42,112.43,1995200003.0
2006-05-05 20:31:00,112.435,112.438,112.428,112.433,1995200003.0
2006-05-05 20:32:00,112.43,112.43,112.43,112.43,939799996.0
2006-05-05 20:33:00,112.444,112.445,112.435,112.437,939799996.0
2006-05-05 20:34:00,112.435,112.437,112.428,112.432,432700004.0
2006-05-05 20:35:00,112.43,112.43,112.422,112.426,568799997.0
2006-05-05 20:36:00,112.425,112.425,112.421,112.421,348200003.0
2006-05-05 20:37:00,112.42,112.42,112.417,112.42,481700004.0
2006-05-05 20:38:00,112.421,112.425,112.409,112.42,991800004.0
2006-05-05 20:39:00,112.416,112.416,112.389,112.389,949700006.0
2006-05-05 20:40:00,112.4,112.41,112.4,112.4,1069999997.0
2006-05-05 20:41:00,112.378,112.384,112.369,112.38,1069999997.0
2006-05-05 20:42:00,112.375,112.38,112.373,112.375,1148300009.0
2006-05-05 20:43:00,112.375,112.383,112.372,112.38,1465900008.0
2006-05-05 20:44:00,112.377,112.377,112.35,112.365,1559299987.0
2006-05-05 20:45:00,112.362,112.367,112.35,112.35,960300009.0
2006-05-05 20:46:00,112.355,112.358,112.345,112.355,1570699981.0
2006-05-05 20:47:00,112.347,112.365,112.347,112.357,1999100001.0
2006-05-05 20:48:00,112.356,112.363,112.347,112.356,924899996.0
2006-05-05 20:49:00,112.348,112.36,112.331,112.331,1594899989.0
2006-05-05 20:50:00,112.325,112.341,112.324,112.326,1475699986.0
2006-05-05 20:51:00,112.325,112.355,112.325,112.352,589300000.0
2006-05-05 20:52:00,112.358,112.363,112.358,112.358,276100007.0
2006-05-05 20:53:00,112.358,112.374,112.358,112.37,1624399997.0
2006-05-05 20:54:00,112.368,112.368,112.349,112.357,368100001.0
2006-05-05 20:55:00,112.37,112.38,112.37,112.37,612600009.0
2006-05-05 20:56:00,112.365,112.368,112.357,112.358,612600009.0
2006-05-05 20:57:00,112.355,112.355,112.345,112.347,1850100006.0
2006-05-05 20:58:00,112.38,112.4,112.38,112.4,2034900007.0
2006-05-05 20:59:00,112.391,112.414,112.387,112.402,2034900007.0
2006-05-05 21:00:00,112.41,112.444,112.409,112.437,1903200001.0
2006-05-05 21:01:00,112.445,112.456,112.439,112.452,1174000010.0
2006-05-05 21:02:00,112.458,112.479,112.457,112.459,807700000.0
2006-05-05 21:03:00,112.458,112.468,112.452,112.455,875600000.0
2006-05-05 21:04:00,112.455,112.46,112.447,112.447,631400000.0
2006-05-05 21:05:00,112.442,112.442,112.431,112.437,533199998.0
2006-05-05 21:06:00,112.435,112.454,112.435,112.445,1021900001.0
2006-05-05 21:07:00,112.45,112.458,112.448,112.458,1281500003.0
2006-05-05 21:08:00,112.461,112.466,112.452,112.461,750900002.0
2006-05-05 21:09:00,112.461,112.496,112.461,112.476,336399997.0
2006-05-05 21:10:00,112.472,112.472,112.456,112.457,647899999.0
2006-05-05 21:11:00,112.46,112.466,112.46,112.465,120299999.0
2006-05-05 21:12:00,112.463,112.47,112.461,112.462,684200000.0
2006-05-05 21:13:00,112.455,112.47,112.455,112.457,685200008.0
2006-05-05 21:14:00,112.458,112.458,112.445,112.45,1640599997.0
2006-05-05 21:15:00,112.45,112.455,112.445,112.45,1251499997.0
2006-05-05 21:16:00,112.445,112.455,112.445,112.45,1095100007.0
2006-05-05 21:17:00,112.452,112.466,112.452,112.452,1820699994.0
2006-05-05 21:18:00,112.446,112.454,112.438,112.438,1160399996.0
2006-05-05 21:19:00,112.443,112.487,112.443,112.481,1230399986.0
2006-05-05 21:20:00,112.484,112.504,112.469,112.469,1318900017.0
2006-05-05 21:21:00,112.467,112.474,112.461,112.461,1282699996.0
2006-05-05 21:22:00,112.462,112.468,112.455,112.459,1651100004.0
2006-05-05 21:23:00,112.461,112.481,112.461,112.465,965400007.0
2006-05-05 21:24:00,112.467,112.467,112.452,112.452,1689299995.0
2006-05-05 21:25:00,112.457,112.466,112.453,112.458,1726999998.0
2006-05-05 21:26:00,112.45,112.455,112.447,112.45,807900004.0
2006-05-05 21:27:00,112.45,112.455,112.45,112.455,775700008.0
2006-05-05 21:28:00,112.45,112.455,112.447,112.452,385999999.0
2006-05-05 21:29:00,112.455,112.455,112.445,112.447,770500005.0
2006-05-05 21:30:00,112.45,112.455,112.447,112.45,871000005.0
2006-05-05 21:31:00,112.449,112.463,112.449,112.46,199300000.0
2006-05-05 21:32:00,112.46,112.46,112.458,112.46,890900004.0
2006-05-05 21:33:00,112.457,112.466,112.45,112.45,420000000.0
2006-05-05 21:34:00,112.445,112.446,112.436,112.436,523800001.0
2006-05-05 21:35:00,112.441,112.446,112.44,112.44,369800002.0
2006-05-05 21:36:00,112.44,112.445,112.438,112.438,506100002.0
2006-05-05 21:37:00,112.441,112.449,112.441,112.449,455500002.0
2006-05-05 21:38:00,112.45,112.45,112.441,112.441,248300000.0
2006-05-05 21:39:00,112.445,112.454,112.445,112.447,501200003.0
2006-05-05 21:40:00,112.447,112.452,112.441,112.445,735399999.0
2006-05-05 21:41:00,112.445,112.458,112.445,112.458,593500003.0
2006-05-05 21:42:00,112.46,112.467,112.455,112.467,1190300014.0
2006-05-05 21:43:00,112.47,112.486,112.469,112.473,230900000.0
2006-05-05 21:44:00,112.479,112.485,112.474,112.485,1379699999.0
2006-05-05 21:45:00,112.482,112.482,112.474,112.477,664099999.0
2006-05-05 21:46:00,112.471,112.481,112.471,112.48,818699998.0
2006-05-05 21:47:00,112.475,112.48,112.47,112.471,614399998.0
2006-05-05 21:48:00,112.471,112.478,112.466,112.466,807099999.0
2006-05-05 21:49:00,112.467,112.48,112.467,112.476,586099991.0
2006-05-05 21:50:00,112.475,112.482,112.474,112.48,195499997.0
2006-05-05 21:51:00,112.48,112.482,112.474,112.477,406100003.0
2006-05-05 21:52:00,112.475,112.475,112.472,112.475,136700000.0
2006-05-05 21:53:00,112.475,112.48,112.472,112.48,508400006.0
2006-05-05 21:54:00,112.478,112.479,112.471,112.476,784999996.0
2006-05-05 21:55:00,112.471,112.471,112.467,112.467,332899998.0
2006-05-05 21:56:00,112.469,112.469,112.459,112.467,454600001.0
2006-05-05 21:57:00,112.468,112.468,112.458,112.46,310400003.0
2006-05-05 21:58:00,112.456,112.456,112.444,112.445,278999995.0
2006-05-05 21:59:00,112.448,112.459,112.445,112.453,555400001.0
2006-05-05 22:00:00,112.455,112.456,112.446,112.447,1048400006.0
2006-05-05 22:01:00,112.445,112.452,112.44,112.45,1057900000.0
2006-05-05 22:02:00,112.445,112.449,112.438,112.444,700299991.0
2006-05-05 22:03:00,112.447,112.458,112.447,112.458,311800004.0
2006-05-05 22:04:00,112.46,112.469,112.456,112.461,995200002.0
2006-05-05 22:05:00,112.46,112.463,112.453,112.463,237699998.0
2006-05-05 22:06:00,112.456,112.456,112.449,112.45,151999999.0
2006-05-05 22:07:00,112.451,112.457,112.451,112.452,264600002.0
2006-05-05 22:08:00,112.444,112.452,112.44,112.44,287400000.0
2006-05-05 22:09:00,112.451,112.452,112.447,112.447,139200000.0
2006-05-05 22:10:00,112.451,112.454,112.447,112.454,48700000.0
2006-05-05 22:11:00,112.445,112.467,112.443,112.467,485800002.0
2006-05-05 22:12:00,112.468,112.468,112.46,112.463,287299995.0
2006-05-05 22:13:00,112.465,112.47,112.465,112.465,470899999.0
2006-05-05 22:14:00,112.464,112.47,112.459,112.463,332000001.0
2006-05-05 22:15:00,112.47,112.473,112.466,112.473,238699999.0
2006-05-05 22:16:00,112.472,112.477,112.46,112.46,401200004.0
2006-05-05 22:17:00,112.463,112.467,112.452,112.452,316500000.0
2006-05-05 22:18:00,112.449,112.452,112.442,112.445,536700000.0
2006-05-05 22:19:00,112.446,112.454,112.446,112.446,404499996.0
2006-05-05 22:20:00,112.443,112.443,112.426,112.426,190000002.0
2006-05-05 22:21:00,112.426,112.434,112.42,112.434,197400000.0
2006-05-05 22:22:00,112.437,112.443,112.437,112.443,450100001.0
2006-05-05 22:23:00,112.445,112.445,112.44,112.44,180500004.0
2006-05-05 22:24:00,112.445,112.445,112.435,112.438,362799995.0
2006-05-05 22:25:00,112.447,112.463,112.444,112.463,179500003.0
2006-05-05 22:26:00,112.46,112.466,112.452,112.459,341599999.0
2006-05-05 22:27:00,112.464,112.464,112.452,112.464,1153199997.0
2006-05-05 22:28:00,112.466,112.47,112.459,112.47,217899999.0
2006-05-05 22:29:00,112.463,112.463,112.452,112.452,225200001.0
2006-05-05 22:30:00,112.463,112.473,112.463,112.472,250599997.0
2006-05-05 22:31:00,112.474,112.478,112.473,112.478,192100001.0
2006-05-05 22:32:00,112.477,112.478,112.471,112.472,410199996.0
2006-05-05 22:33:00,112.475,112.475,112.468,112.47,704700004.0
2006-05-05 22:34:00,112.463,112.463,112.445,112.446,1044499987.0
2006-05-05 22:35:00,112.453,112.459,112.453,112.458,308700006.0
2006-05-05 22:36:00,112.459,112.463,112.451,112.46,666699994.0
2006-05-05 22:37:00,112.458,112.46,112.455,112.46,203200002.0
2006-05-05 22:38:00,112.468,112.468,112.461,112.461,279699999.0
2006-05-05 22:39:00,112.46,112.464,112.46,112.461,375899995.0
2006-05-05 22:40:00,112.463,112.468,112.459,112.461,717600001.0
2006-05-05 22:41:00,112.467,112.467,112.454,112.458,385499997.0
2006-05-05 22:42:00,112.451,112.451,112.443,112.448,259999996.0
2006-05-05 22:43:00,112.448,112.456,112.443,112.443,317500000.0
2006-05-05 22:44:00,112.442,112.443,112.434,112.44,224099999.0
2006-05-05 22:45:00,112.445,112.445,112.435,112.438,389800006.0
2006-05-05 22:46:00,112.443,112.456,112.443,112.447,353899996.0
2006-05-05 22:47:00,112.457,112.457,112.442,112.442,223700002.0
2006-05-05 22:48:00,112.445,112.449,112.436,112.447,393500005.0
2006-05-05 22:49:00,112.459,112.474,112.459,112.474,284999998.0
2006-05-05 22:50:00,112.48,112.523,112.48,112.515,613700004.0
2006-05-05 22:51:00,112.535,112.547,112.535,112.54,359000001.0
2006-05-05 22:52:00,112.537,112.56,112.537,112.544,188199999.0
2006-05-05 22:53:00,112.544,112.557,112.537,112.544,361600002.0
2006-05-05 22:54:00,112.548,112.562,112.545,112.562,322399998.0
2006-05-05 22:55:00,112.567,112.567,112.555,112.563,410400010.0
2006-05-05 22:56:00,112.558,112.558,112.53,112.53,280399998.0
2006-05-05 22:57:00,112.531,112.546,112.531,112.54,437399994.0
2006-05-05 22:58:00,112.532,112.55,112.523,112.55,172300004.0
2006-05-05 22:59:00,112.536,112.547,112.53,112.535,323800004.0
2006-05-07 23:00:00,112.312,112.342,112.057,112.057,315999998.0
2006-05-07 23:01:00,112.018,112.035,112.004,112.029,447599993.0
2006-05-07 23:02:00,112.023,112.026,112.002,112.009,307600003.0
2006-05-07 23:03:00,112.017,112.03,111.991,111.992,212799998.0
2006-05-07 23:04:00,112.003,112.022,111.998,112.003,183600000.0
2006-05-07 23:05:00,112.002,112.021,111.999,112.005,257799999.0
2006-05-07 23:06:00,112.02,112.023,112.003,112.014,219799995.0
2006-05-07 23:07:00,112.022,112.025,112.01,112.018,356099996.0
2006-05-07 23:08:00,112.015,112.026,112.011,112.017,426899999.0
2006-05-07 23:09:00,112.026,112.029,111.999,111.999,143400002.0
2006-05-07 23:10:00,112.008,112.026,112.008,112.01,352500000.0
2006-05-07 23:11:00,112.013,112.023,112.008,112.018,308399992.0
2006-05-07 23:12:00,112.004,112.03,111.997,112.03,193900003.0
2006-05-07 23:13:00,112.025,112.025,112.013,112.017,84800001.0
2006-05-07 23:14:00,112.002,112.016,111.997,112.006,203800002.0
2006-05-07 23:15:00,112.003,112.018,111.991,111.991,245500001.0
2006-05-07 23:16:00,111.995,112.026,111.995,112.019,230500001.0
2006-05-07 23:17:00,112.023,112.03,112.003,112.003,93400001.0
2006-05-07 23:18:00,112.005,112.017,111.997,112.003,277199999.0
2006-05-07 23:19:00,112.003,112.02,112.003,112.018,223600001.0
2006-05-07 23:20:00,112.015,112.017,111.932,111.933,197200001.0
2006-05-07 23:21:00,111.928,111.959,111.927,111.936,347900001.0
2006-05-07 23:22:00,111.933,111.942,111.906,111.942,222700001.0
2006-05-07 23:23:00,111.952,111.957,111.909,111.909,220699999.0
2006-05-07 23:24:00,111.896,111.919,111.886,111.908,274700000.0
2006-05-07 23:25:00,111.895,111.907,111.885,111.899,364599995.0
2006-05-07 23:26:00,111.892,111.905,111.872,111.886,279800006.0
2006-05-07 23:27:00,111.897,111.904,111.87,111.89,335499994.0
2006-05-07 23:28:00,111.901,111.904,111.876,111.9,342100001.0
2006-05-07 23:29:00,111.888,111.916,111.887,111.902,270800001.0
2006-05-07 23:30:00,111.915,111.937,111.895,111.895,311500001.0
2006-05-07 23:31:00,111.917,111.928,111.903,111.928,247399996.0
2006-05-07 23:32:00,111.922,111.953,111.922,111.948,263799998.0
2006-05-07 23:33:00,111.928,111.954,111.926,111.944,353500005.0
2006-05-07 23:34:00,111.952,111.96,111.93,111.932,164299999.0
2006-05-07 23:35:00,112.044,112.398,111.954,111.954,337400003.0
2006-05-07 23:36:00,111.865,111.87,111.859,111.87,296700002.0
2006-05-07 23:37:00,111.865,111.865,111.848,111.855,234900006.0
2006-05-07 23:38:00,111.853,111.871,111.853,111.868,376899998.0
2006-05-07 23:39:00,111.876,111.886,111.874,111.879,200500000.0
2006-05-07 23:40:00,111.87,111.878,111.863,111.872,271599998.0
2006-05-07 23:41:00,111.872,111.887,111.872,111.887,51900000.0
2006-05-07 23:42:00,111.882,111.887,111.877,111.887,82099999.0
2006-05-07 23:43:00,111.882,111.903,111.882,111.885,216000000.0
2006-05-07 23:44:00,111.88,111.898,111.88,111.892,201900000.0
2006-05-07 23:45:00,111.897,111.897,111.882,111.882,188299997.0
2006-05-07 23:46:00,111.89,111.893,111.884,111.889,209400002.0
2006-05-07 23:47:00,111.888,111.895,111.888,111.895,83500000.0
2006-05-07 23:48:00,111.895,111.898,111.883,111.898,390100000.0
2006-05-07 23:49:00,111.897,111.897,111.886,111.89,326799997.0
2006-05-07 23:50:00,111.888,111.895,111.888,111.895,218400002.0
2006-05-07 23:51:00,111.89,111.896,111.884,111.893,258500005.0
2006-05-07 23:52:00,111.892,111.892,111.881,111.881,242300003.0
2006-05-07 23:53:00,111.889,111.89,111.884,111.887,561600004.0
2006-05-07 23:54:00,111.888,111.894,111.884,111.884,203800000.0
2006-05-07 23:55:00,111.885,111.89,111.88,111.89,193900001.0
2006-05-07 23:56:00,111.892,111.892,111.88,111.884,162899995.0
2006-05-07 23:57:00,111.88,111.884,111.87,111.87,150100000.0
2006-05-07 23:58:00,111.876,111.893,111.876,111.886,218399997.0
2006-05-07 23:59:00,111.89,111.898,111.878,111.878,250300000.0
2006-05-08 00:00:00,111.884,111.902,111.878,111.902,180700003.0
2006-05-08 00:01:00,111.91,111.915,111.902,111.902,161800002.0
2006-05-08 00:02:00,111.897,111.916,111.897,111.907,312800000.0
2006-05-08 00:03:00,111.902,111.902,111.891,111.891,121999999.0
2006-05-08 00:04:00,111.892,111.909,111.892,111.907,226300000.0
2006-05-08 00:05:00,111.914,111.914,111.901,111.91,269100002.0
2006-05-08 00:06:00,111.914,111.922,111.9,111.913,307099991.0
2006-05-08 00:07:00,111.919,111.928,111.905,111.914,133099998.0
2006-05-08 00:08:00,111.92,111.921,111.907,111.916,261100004.0
2006-05-08 00:09:00,111.914,111.928,111.914,111.925,389800005.0
2006-05-08 00:10:00,111.923,111.931,111.915,111.931,233099999.0
2006-05-08 00:11:00,111.936,111.965,111.936,111.965,222100001.0
2006-05-08 00:12:00,111.977,112.012,111.977,112.0,339200006.0
2006-05-08 00:13:00,111.993,111.993,111.972,111.991,120199999.0
2006-05-08 00:14:00,111.997,112.0,111.993,112.0,316600001.0
2006-05-08 00:15:00,112.008,112.01,111.996,112.005,275600002.0
2006-05-08 00:16:00,112.005,112.013,112.003,112.003,173700001.0
2006-05-08 00:17:00,111.994,112.012,111.994,112.008,175400000.0
2006-05-08 00:18:00,112.011,112.011,111.994,111.994,240200001.0
2006-05-08 00:19:00,111.985,111.985,111.95,111.95,438599999.0
2006-05-08 00:20:00,111.955,111.968,111.955,111.965,307199996.0
2006-05-08 00:21:00,111.958,111.971,111.952,111.971,183299999.0
2006-05-08 00:22:00,111.963,111.975,111.961,111.972,210699996.0
2006-05-08 00:23:00,111.971,111.977,111.96,111.977,186899998.0
2006-05-08 00:24:00,111.984,112.005,111.984,112.005,190999997.0
2006-05-08 00:25:00,112.007,112.019,112.006,112.012,145400001.0
2006-05-08 00:26:00,112.014,112.017,112.005,112.017,339599998.0
2006-05-08 00:27:00,112.02,112.02,112.005,112.005,167699999.0
2006-05-08 00:28:00,112.013,112.021,112.0,112.021,158600002.0
2006-05-08 00:29:00,112.023,112.038,112.013,112.036,283400003.0
2006-05-08 00:30:00,112.039,112.042,112.03,112.037,219499998.0
2006-05-08 00:31:00,112.033,112.033,112.006,112.007,297300001.0
2006-05-08 00:32:00,112.003,112.008,112.0,112.003,212099999.0
2006-05-08 00:33:00,112.017,112.023,112.013,112.023,168199999.0
2006-05-08 00:34:00,112.032,112.038,112.032,112.038,69499998.0
2006-05-08 00:35:00,112.041,112.041,112.023,112.027,385500005.0
2006-05-08 00:36:00,112.027,112.034,112.027,112.03,144900002.0
2006-05-08 00:37:00,112.036,112.036,112.022,112.036,141599997.0
2006-05-08 00:38:00,112.04,112.04,112.03,112.03,240600004.0
2006-05-08 00:39:00,112.034,112.052,112.033,112.052,321499997.0
2006-05-08 00:40:00,112.052,112.052,112.036,112.04,79700000.0
2006-05-08 00:41:00,112.045,112.048,112.042,112.045,210199998.0
2006-05-08 00:42:00,112.047,112.052,112.042,112.042,454400007.0
2006-05-08 00:43:00,112.047,112.054,112.043,112.05,325800003.0
2006-05-08 00:44:00,112.047,112.052,112.044,112.046,171900002.0
2006-05-08 00:45:00,112.059,112.071,112.056,112.068,197200004.0
2006-05-08 00:46:00,112.071,112.071,112.042,112.044,203000003.0
2006-05-08 00:47:00,112.04,112.04,112.011,112.011,119300001.0
2006-05-08 00:48:00,112.005,112.005,112.0,112.0,152499998.0
2006-05-08 00:49:00,111.999,112.022,111.999,112.022,149399999.0
2006-05-08 00:50:00,112.032,112.032,112.028,112.028,32500000.0
2006-05-08 00:51:00,112.038,112.045,112.035,112.035,217999993.0
2006-05-08 00:52:00,112.037,112.052,112.037,112.047,221399994.0
2006-05-08 00:53:00,112.051,112.063,112.048,112.063,124900001.0
2006-05-08 00:54:00,112.064,112.064,112.043,112.043,93699999.0
2006-05-08 00:55:00,112.04,112.045,112.04,112.045,147599997.0
2006-05-08 00:56:00,112.04,112.045,112.038,112.038,198000006.0
2006-05-08 00:57:00,112.037,112.051,112.037,112.042,79700000.0
2006-05-08 00:58:00,112.049,112.051,112.049,112.051,72800003.0
2006-05-08 00:59:00,112.055,112.055,112.05,112.055,95000000.0
2006-05-08 01:00:00,112.049,112.059,112.049,112.059,92299999.0
2006-05-08 01:01:00,112.062,112.062,112.047,112.059,241600000.0
2006-05-08 01:02:00,112.059,112.062,112.051,112.054,103000002.0
2006-05-08 01:03:00,112.056,112.067,112.05,112.067,163500005.0
2006-05-08 01:04:00,112.072,112.072,112.068,112.069,156500000.0
2006-05-08 01:05:00,112.069,112.071,112.069,112.071,87600003.0
2006-05-08 01:06:00,112.074,112.074,112.066,112.07,360699998.0
2006-05-08 01:07:00,112.065,112.073,112.063,112.073,233900002.0
2006-05-08 01:08:00,112.072,112.072,112.063,112.067,141300001.0
2006-05-08 01:09:00,112.079,112.085,112.079,112.08,201999995.0
2006-05-08 01:10:00,112.09,112.12,112.09,112.108,359799997.0
2006-05-08 01:11:00,112.112,112.122,112.112,112.116,298899997.0
2006-05-08 01:12:00,112.116,112.15,112.116,112.15,129400001.0
2006-05-08 01:13:00,112.151,112.153,112.145,112.145,328200004.0
2006-05-08 01:14:00,112.135,112.135,112.131,112.131,101799998.0
2006-05-08 01:15:00,112.135,112.135,112.127,112.13,333099998.0
2006-05-08 01:16:00,112.127,112.127,112.11,112.115,268400006.0
2006-05-08 01:17:00,112.112,112.112,112.1,112.109,377999999.0
2006-05-08 01:18:00,112.107,112.107,112.09,112.093,181600000.0
2006-05-08 01:19:00,112.077,112.082,112.068,112.078,200699996.0
2006-05-08 01:20:00,112.072,112.079,112.061,112.061,304600001.0
2006-05-08 01:21:00,112.053,112.075,112.052,112.075,293899996.0
2006-05-08 01:22:00,112.079,112.092,112.079,112.082,282600002.0
2006-05-08 01:23:00,112.079,112.079,112.062,112.071,161100000.0
2006-05-08 01:24:00,112.065,112.065,112.059,112.06,183999996.0
2006-05-08 01:25:00,112.045,112.045,112.036,112.045,303500000.0
2006-05-08 01:26:00,112.041,112.041,112.025,112.025,171899998.0
2006-05-08 01:27:00,112.032,112.04,112.025,112.04,222000002.0
2006-05-08 01:28:00,112.038,112.047,112.033,112.044,209000002.0
2006-05-08 01:29:00,112.036,112.043,112.033,112.043,180300003.0
2006-05-08 01:30:00,112.033,112.033,112.016,112.016,186699997.0
2006-05-08 01:31:00,112.01,112.017,112.002,112.008,217400003.0
2006-05-08 01:32:00,111.995,111.995,111.973,111.993,309699998.0
2006-05-08 01:33:00,111.983,111.983,111.97,111.972,307899993.0
2006-05-08 01:34:00,111.964,111.977,111.96,111.97,438899996.0
2006-05-08 01:35:00,111.982,112.007,111.982,112.005,309400001.0
2006-05-08 01:36:00,111.999,111.999,111.975,111.975,226599998.0
2006-05-08 01:37:00,111.965,112.005,111.961,112.0,205600000.0
2006-05-08 01:38:00,112.001,112.001,111.987,111.995,215800001.0
2006-05-08 01:39:00,111.983,111.989,111.978,111.978,86500001.0
2006-05-08 01:40:00,111.985,111.985,111.969,111.969,116999999.0
2006-05-08 01:41:00,111.965,111.965,111.948,111.958,248600007.0
2006-05-08 01:42:00,111.956,111.956,111.941,111.945,155600000.0
2006-05-08 01:43:00,111.939,111.942,111.93,111.935,192699999.0
2006-05-08 01:44:00,111.925,111.926,111.914,111.925,220399998.0
2006-05-08 01:45:00,111.935,111.975,111.935,111.97,293600005.0
2006-05-08 01:46:00,111.962,111.978,111.955,111.976,250999997.0
2006-05-08 01:47:00,111.968,111.968,111.94,111.94,249900001.0
2006-05-08 01:48:00,111.946,111.976,111.945,111.976,133799997.0
2006-05-08 01:49:00,111.983,112.009,111.983,111.992,225000001.0
2006-05-08 01:50:00,111.985,111.985,111.962,111.962,209500001.0
2006-05-08 01:51:00,111.973,111.987,111.973,111.983,145600000.0
2006-05-08 01:52:00,111.988,111.993,111.979,111.979,65500000.0
2006-05-08 01:53:00,111.985,111.985,111.975,111.985,193800000.0
2006-05-08 01:54:00,111.98,111.992,111.977,111.992,209200003.0
2006-05-08 01:55:00,112.001,112.021,111.993,112.021,292999998.0
2006-05-08 01:56:00,112.035,112.042,112.023,112.03,310499998.0
2006-05-08 01:57:00,112.035,112.065,112.035,112.065,205100004.0
2006-05-08 01:58:00,112.065,112.065,112.06,112.062,138999999.0
2006-05-08 01:59:00,112.07,112.083,112.069,112.075,271000001.0
2006-05-08 02:00:00,112.078,112.1,112.073,112.1,226800002.0
2006-05-08 02:01:00,112.099,112.099,112.085,112.088,272800002.0
2006-05-08 02:02:00,112.076,112.078,112.066,112.075,434300006.0
2006-05-08 02:03:00,112.071,112.077,112.064,112.077,227699997.0
2006-05-08 02:04:00,112.085,112.105,112.085,112.102,232299994.0
2006-05-08 02:05:00,112.106,112.106,112.091,112.093,296699999.0
2006-05-08 02:06:00,112.097,112.104,112.095,112.099,199800001.0
2006-05-08 02:07:00,112.105,112.128,112.105,112.128,168699997.0
2006-05-08 02:08:00,112.128,112.13,112.118,112.118,313699992.0
2006-05-08 02:09:00,112.132,112.159,112.132,112.156,154399998.0
2006-05-08 02:10:00,112.141,112.165,112.139,112.165,280999997.0
2006-05-08 02:11:00,112.162,112.162,112.143,112.143,255899997.0
2006-05-08 02:12:00,112.145,112.151,112.135,112.151,184100001.0
2006-05-08 02:13:00,112.143,112.143,112.121,112.121,294400002.0
2006-05-08 02:14:00,112.117,112.136,112.115,112.135,374499997.0
2006-05-08 02:15:00,112.131,112.14,112.131,112.14,147500000.0
2006-05-08 02:16:00,112.141,112.141,112.122,112.122,122899997.0
2006-05-08 02:17:00,112.118,112.129,112.11,112.129,131999999.0
2006-05-08 02:18:00,112.13,112.135,112.13,112.13,134700002.0
2006-05-08 02:19:00,112.128,112.138,112.128,112.13,136599999.0
2006-05-08 02:20:00,112.128,112.133,112.123,112.126,213100000.0
2006-05-08 02:21:00,112.126,112.131,112.123,112.128,157800000.0
2006-05-08 02:22:00,112.117,112.125,112.107,112.118,179199998.0
2006-05-08 02:23:00,112.108,112.108,112.095,112.105,200300001.0
2006-05-08 02:24:00,112.117,112.117,112.108,112.114,147200002.0
2006-05-08 02:25:00,112.118,112.118,112.097,112.098,281700007.0
2006-05-08 02:26:00,112.102,112.102,112.089,112.09,302899999.0
2006-05-08 02:27:00,112.089,112.089,112.089,112.089,108400002.0
2006-05-08 02:28:00,112.076,112.092,112.076,112.088,159399995.0
2006-05-08 02:29:00,112.107,112.107,112.095,112.095,178299999.0
2006-05-08 02:30:00,112.098,112.101,112.077,112.078,231800001.0
2006-05-08 02:31:00,112.082,112.082,112.067,112.067,325800002.0
2006-05-08 02:32:00,112.061,112.061,112.043,112.054,291499997.0
2006-05-08 02:33:00,112.053,112.053,112.04,112.04,182399997.0
2006-05-08 02:34:00,112.042,112.042,112.002,112.002,325599997.0
2006-05-08 02:35:00,111.97,111.976,111.915,111.915,438299990.0
2006-05-08 02:36:00,111.91,111.951,111.91,111.951,316300002.0
2006-05-08 02:37:00,111.945,111.945,111.938,111.938,184000002.0
2006-05-08 02:38:00,111.94,111.948,111.935,111.945,228099996.0
2006-05-08 02:39:00,111.938,111.938,111.935,111.936,162399998.0
2006-05-08 02:40:00,111.942,111.952,111.938,111.952,276700002.0
2006-05-08 02:41:00,111.951,111.951,111.937,111.937,269300004.0
2006-05-08 02:42:00,111.932,111.945,111.928,111.94,479199999.0
2006-05-08 02:43:00,111.949,111.972,111.947,111.966,121800000.0
2006-05-08 02:44:00,111.966,111.972,111.962,111.972,171999999.0
2006-05-08 02:45:00,111.968,111.972,111.953,111.953,262200008.0
2006-05-08 02:46:00,111.96,111.967,111.947,111.954,212399997.0
2006-05-08 02:47:00,111.954,111.961,111.947,111.95,292999998.0
2006-05-08 02:48:00,111.938,111.938,111.854,111.854,292699997.0
2006-05-08 02:49:00,111.851,111.854,111.835,111.847,348299998.0
2006-05-08 02:50:00,111.843,111.863,111.822,111.822,194000002.0
2006-05-08 02:51:00,111.815,111.815,111.795,111.814,160700004.0
2006-05-08 02:52:00,111.829,111.839,111.821,111.821,159400001.0
2006-05-08 02:53:00,111.823,111.829,111.793,111.794,205699999.0
2006-05-08 02:54:00,111.789,111.818,111.789,111.814,210599996.0
2006-05-08 02:55:00,111.82,111.836,111.82,111.828,112799998.0
2006-05-08 02:56:00,111.817,111.827,111.815,111.824,141999998.0
2006-05-08 02:57:00,111.827,111.83,111.805,111.805,231100001.0
2006-05-08 02:58:00,111.818,111.821,111.812,111.812,223300003.0
2006-05-08 02:59:00,111.815,111.823,111.815,111.82,383799997.0
2006-05-08 03:00:00,111.806,111.806,111.792,111.793,355199994.0
2006-05-08 03:01:00,111.794,111.801,111.787,111.79,305400001.0
2006-05-08 03:02:00,111.785,111.785,111.678,111.71,278799997.0
2006-05-08 03:03:00,111.74,111.759,111.739,111.739,159100005.0
2006-05-08 03:04:00,111.713,111.747,111.713,111.726,362999994.0
2006-05-08 03:05:00,111.709,111.713,111.689,111.711,289700000.0
2006-05-08 03:06:00,111.711,111.711,111.677,111.679,114700000.0
2006-05-08 03:07:00,111.662,111.662,111.614,111.625,414799996.0
2006-05-08 03:08:00,111.624,111.664,111.624,111.664,338100005.0
2006-05-08 03:09:00,111.667,111.67,111.647,111.661,268100010.0
2006-05-08 03:10:00,111.678,111.708,111.678,111.708,64500002.0
2006-05-08 03:11:00,111.701,111.704,111.682,111.701,250799997.0
2006-05-08 03:12:00,111.725,111.736,111.714,111.736,214000000.0
2006-05-08 03:13:00,111.742,111.742,111.712,111.725,215900002.0
2006-05-08 03:14:00,111.723,111.74,111.723,111.74,132800003.0
2006-05-08 03:15:00,111.742,111.742,111.719,111.719,326699990.0
2006-05-08 03:16:00,111.708,111.732,111.708,111.732,179700000.0
2006-05-08 03:17:00,111.73,111.741,111.72,111.741,372000000.0
2006-05-08 03:18:00,111.739,111.749,111.738,111.738,284200004.0
2006-05-08 03:19:00,111.747,111.752,111.74,111.747,155700004.0
2006-05-08 03:20:00,111.745,111.745,111.724,111.724,457800003.0
2006-05-08 03:21:00,111.723,111.729,111.718,111.729,222900000.0
2006-05-08 03:22:00,111.734,111.734,111.725,111.727,136400001.0
2006-05-08 03:23:00,111.715,111.715,111.706,111.711,162500003.0
2006-05-08 03:24:00,111.713,111.714,111.702,111.713,364099995.0
2006-05-08 03:25:00,111.71,111.71,111.688,111.688,219300002.0
2006-05-08 03:26:00,111.707,111.713,111.703,111.709,100699999.0
2006-05-08 03:27:00,111.717,111.723,111.714,111.723,411700001.0
2006-05-08 03:28:00,111.724,111.724,111.712,111.716,383900003.0
2006-05-08 03:29:00,111.713,111.72,111.706,111.716,229000002.0
2006-05-08 03:30:00,111.715,111.741,111.715,111.741,265700002.0
2006-05-08 03:31:00,111.742,111.742,111.733,111.738,170699995.0
2006-05-08 03:32:00,111.748,111.804,111.748,111.792,454199995.0
2006-05-08 03:33:00,111.795,111.8,111.778,111.798,261500000.0
2006-05-08 03:34:00,111.802,111.802,111.786,111.796,278600005.0
2006-05-08 03:35:00,111.788,111.821,111.788,111.821,54399999.0
2006-05-08 03:36:00,111.815,111.818,111.812,111.815,207000003.0
2006-05-08 03:37:00,111.818,111.818,111.787,111.794,260000005.0
2006-05-08 03:38:00,111.798,111.801,111.785,111.785,216300004.0
2006-05-08 03:39:00,111.787,111.8,111.777,111.8,107299999.0
2006-05-08 03:40:00,111.798,111.819,111.793,111.817,360500007.0
2006-05-08 03:41:00,111.817,111.821,111.817,111.821,52700000.0
2006-05-08 03:42:00,111.828,111.845,111.821,111.845,317799999.0
2006-05-08 03:43:00,111.855,111.881,111.855,111.878,242300001.0
2006-05-08 03:44:00,111.88,111.88,111.866,111.868,191000004.0
2006-05-08 03:45:00,111.867,111.868,111.852,111.862,261799994.0
2006-05-08 03:46:00,111.861,111.871,111.861,111.861,225900003.0
2006-05-08 03:47:00,111.869,111.877,111.867,111.867,169500001.0
2006-05-08 03:48:00,111.867,111.875,111.867,111.873,125699999.0
2006-05-08 03:49:00,111.873,111.873,111.861,111.866,185100000.0
2006-05-08 03:50:00,111.871,111.871,111.838,111.838,232600001.0
2006-05-08 03:51:00,111.827,111.827,111.813,111.824,309700003.0
2006-05-08 03:52:00,111.82,111.82,111.775,111.775,165700000.0
2006-05-08 03:53:00,111.765,111.765,111.74,111.74,146200002.0
2006-05-08 03:54:00,111.734,111.75,111.734,111.75,125800001.0
2006-05-08 03:55:00,111.745,111.767,111.745,111.767,156700001.0
2006-05-08 03:56:00,111.774,111.79,111.774,111.79,137100003.0
2006-05-08 03:57:00,111.788,111.799,111.786,111.795,272099996.0
2006-05-08 03:58:00,111.789,111.811,111.789,111.811,177700000.0
2006-05-08 03:59:00,111.817,111.82,111.797,111.797,298499999.0
2006-05-08 04:00:00,111.808,111.81,111.799,111.799,147900003.0
2006-05-08 04:01:00,111.795,111.808,111.795,111.804,293800004.0
2006-05-08 04:02:00,111.793,111.793,111.792,111.792,79699997.0
2006-05-08 04:03:00,111.783,111.798,111.783,111.791,310800001.0
2006-05-08 04:04:00,111.791,111.791,111.772,111.783,89900000.0
2006-05-08 04:05:00,111.782,111.782,111.764,111.764,176500003.0
2006-05-08 04:06:00,111.767,111.769,111.737,111.745,381300009.0
2006-05-08 04:07:00,111.741,111.75,111.731,111.741,377800001.0
2006-05-08 04:08:00,111.744,111.76,111.743,111.76,203300001.0
2006-05-08 04:09:00,111.767,111.775,111.766,111.768,403999996.0
2006-05-08 04:10:00,111.774,111.78,111.773,111.777,338700002.0
2006-05-08 04:11:00,111.766,111.766,111.756,111.759,191599999.0
2006-05-08 04:12:00,111.761,111.761,111.723,111.724,170799998.0
2006-05-08 04:13:00,111.71,111.71,111.696,111.7,64899998.0
2006-05-08 04:14:00,111.69,111.69,111.667,111.675,204299995.0
2006-05-08 04:15:00,111.675,111.683,111.663,111.683,277499994.0
2006-05-08 04:16:00,111.672,111.672,111.656,111.662,229199999.0
2006-05-08 04:17:00,111.648,111.67,111.645,111.67,249399997.0
2006-05-08 04:18:00,111.666,111.674,111.663,111.674,171799999.0
2006-05-08 04:19:00,111.68,111.69,111.679,111.686,155700004.0
2006-05-08 04:20:00,111.682,111.692,111.682,111.685,133199998.0
2006-05-08 04:21:00,111.679,111.69,111.657,111.657,201000001.0
2006-05-08 04:22:00,111.658,111.663,111.653,111.659,293900000.0
2006-05-08 04:23:00,111.662,111.673,111.662,111.673,192400003.0
2006-05-08 04:24:00,111.67,111.682,111.67,111.682,268000001.0
2006-05-08 04:25:00,111.675,111.681,111.669,111.675,241599996.0
2006-05-08 04:26:00,111.667,111.671,111.649,111.655,280500005.0
2006-05-08 04:27:00,111.652,111.656,111.62,111.621,371399994.0
2006-05-08 04:28:00,111.628,111.635,111.606,111.607,300499999.0
2006-05-08 04:29:00,111.607,111.609,111.598,111.605,247200001.0
2006-05-08 04:30:00,111.595,111.597,111.581,111.596,181099998.0
2006-05-08 04:31:00,111.613,111.644,111.613,111.637,189999995.0
2006-05-08 04:32:00,111.634,111.65,111.634,111.634,236499997.0
2006-05-08 04:33:00,111.628,111.632,111.617,111.617,255100003.0
2006-05-08 04:34:00,111.614,111.635,111.614,111.633,241599999.0
2006-05-08 04:35:00,111.637,111.637,111.618,111.628,172200003.0
2006-05-08 04:36:00,111.62,111.631,111.62,111.628,180500000.0
2006-05-08 04:37:00,111.622,111.63,111.62,111.62,348700008.0
2006-05-08 04:38:00,111.623,111.629,111.616,111.628,204600000.0
2006-05-08 04:39:00,111.632,111.65,111.632,111.65,72899998.0
2006-05-08 04:40:00,111.666,111.666,111.66,111.666,297599998.0
2006-05-08 04:41:00,111.666,111.688,111.665,111.674,134300000.0
2006-05-08 04:42:00,111.678,111.686,111.674,111.678,205300002.0
2006-05-08 04:43:00,111.679,111.679,111.649,111.657,136300004.0
2006-05-08 04:44:00,111.656,111.656,111.638,111.641,137900001.0
2006-05-08 04:45:00,111.647,111.671,111.641,111.671,328300002.0
2006-05-08 04:46:00,111.673,111.673,111.662,111.662,263100003.0
2006-05-08 04:47:00,111.665,111.665,111.66,111.665,217000005.0
2006-05-08 04:48:00,111.667,111.671,111.666,111.668,149700002.0
2006-05-08 04:49:00,111.667,111.672,111.661,111.669,369700005.0
2006-05-08 04:50:00,111.665,111.671,111.66,111.66,134300001.0
2006-05-08 04:51:00,111.651,111.651,111.646,111.646,62000000.0
2006-05-08 04:52:00,111.632,111.644,111.629,111.629,89800002.0
2006-05-08 04:53:00,111.636,111.641,111.633,111.633,121300002.0
2006-05-08 04:54:00,111.645,111.645,111.638,111.645,266800000.0
2006-05-08 04:55:00,111.648,111.653,111.646,111.646,63799998.0
2006-05-08 04:56:00,111.649,111.657,111.635,111.635,68499998.0
2006-05-08 04:57:00,111.632,111.632,111.618,111.618,157800002.0
2006-05-08 04:58:00,111.62,111.642,111.62,111.627,193299996.0
2006-05-08 04:59:00,111.633,111.633,111.622,111.624,64000001.0
2006-05-08 05:00:00,111.62,111.62,111.598,111.605,231899993.0
2006-05-08 05:01:00,111.607,111.607,111.584,111.593,422599997.0
2006-05-08 05:02:00,111.587,111.602,111.587,111.602,209800004.0
2006-05-08 05:03:00,111.602,111.602,111.588,111.599,368599996.0
2006-05-08 05:04:00,111.602,111.613,111.594,111.613,117399999.0
2006-05-08 05:05:00,111.62,111.621,111.611,111.621,233799997.0
2006-05-08 05:06:00,111.628,111.64,111.625,111.625,288000001.0
2006-05-08 05:07:00,111.629,111.633,111.625,111.629,115800001.0
2006-05-08 05:08:00,111.635,111.642,111.629,111.638,208400002.0
2006-05-08 05:09:00,111.636,111.643,111.632,111.637,389400006.0
2006-05-08 05:10:00,111.633,111.633,111.62,111.62,154099997.0
2006-05-08 05:11:00,111.62,111.625,111.615,111.625,216799997.0
2006-05-08 05:12:00,111.614,111.614,111.603,111.613,158499998.0
2006-05-08 05:13:00,111.61,111.61,111.598,111.604,272699994.0
2006-05-08 05:14:00,111.61,111.62,111.61,111.616,312899998.0
2006-05-08 05:15:00,111.608,111.615,111.608,111.613,263999994.0
2006-05-08 05:16:00,111.613,111.619,111.605,111.615,268500004.0
2006-05-08 05:17:00,111.618,111.622,111.615,111.617,230900001.0
2006-05-08 05:18:00,111.617,111.617,111.603,111.61,251900001.0
2006-05-08 05:19:00,111.605,111.61,111.595,111.595,198500002.0
2006-05-08 05:20:00,111.602,111.602,111.59,111.597,196999998.0
2006-05-08 05:21:00,111.601,111.603,111.59,111.603,312099999.0
2006-05-08 05:22:00,111.6,111.605,111.595,111.605,161900001.0
2006-05-08 05:23:00,111.6,111.605,111.595,111.605,222300005.0
2006-05-08 05:24:00,111.61,111.614,111.607,111.613,320499995.0
2006-05-08 05:25:00,111.611,111.629,111.611,111.629,377299997.0
2006-05-08 05:26:00,111.623,111.645,111.623,111.645,422000001.0
2006-05-08 05:27:00,111.657,111.657,111.654,111.654,94200001.0
2006-05-08 05:28:00,111.662,111.672,111.662,111.667,326400003.0
2006-05-08 05:29:00,111.658,111.667,111.658,111.667,207899998.0
2006-05-08 05:30:00,111.662,111.662,111.646,111.661,236899996.0
2006-05-08 05:31:00,111.659,111.661,111.652,111.659,149600001.0
2006-05-08 05:32:00,111.655,111.664,111.653,111.658,232000001.0
2006-05-08 05:33:00,111.655,111.655,111.647,111.655,287500008.0
2006-05-08 05:34:00,111.65,111.655,111.64,111.64,293000000.0
2006-05-08 05:35:00,111.646,111.65,111.646,111.649,333300000.0
2006-05-08 05:36:00,111.645,111.645,111.633,111.633,261400007.0
2006-05-08 05:37:00,111.64,111.643,111.635,111.637,313699995.0
2006-05-08 05:38:00,111.635,111.635,111.625,111.635,200800001.0
2006-05-08 05:39:00,111.636,111.648,111.636,111.646,159600000.0
2006-05-08 05:40:00,111.65,111.658,111.635,111.657,145299999.0
2006-05-08 05:41:00,111.653,111.653,111.64,111.64,231800003.0
2006-05-08 05:42:00,111.642,111.651,111.64,111.648,212099998.0
2006-05-08 05:43:00,111.654,111.654,111.643,111.647,214599998.0
2006-05-08 05:44:00,111.642,111.644,111.632,111.632,213499997.0
2006-05-08 05:45:00,111.632,111.632,111.621,111.632,179300001.0
2006-05-08 05:46:00,111.631,111.631,111.618,111.626,107900001.0
2006-05-08 05:47:00,111.63,111.635,111.63,111.635,218299994.0
2006-05-08 05:48:00,111.637,111.643,111.636,111.643,115300001.0
2006-05-08 05:49:00,111.642,111.642,111.633,111.638,294200001.0
2006-05-08 05:50:00,111.646,111.654,111.645,111.654,123499999.0
2006-05-08 05:51:00,111.657,111.672,111.657,111.672,158800002.0
2006-05-08 05:52:00,111.673,111.693,111.663,111.688,150000000.0
2006-05-08 05:53:00,111.682,111.689,111.681,111.689,211699997.0
2006-05-08 05:54:00,111.69,111.7,111.684,111.688,300299999.0
2006-05-08 05:55:00,111.681,111.681,111.662,111.675,398199999.0
2006-05-08 05:56:00,111.674,111.677,111.666,111.677,244300001.0
2006-05-08 05:57:00,111.677,111.679,111.673,111.678,364999991.0
2006-05-08 05:58:00,111.684,111.687,111.673,111.685,228999997.0
2006-05-08 05:59:00,111.695,111.705,111.693,111.704,182100001.0
2006-05-08 06:00:00,111.696,111.7,111.682,111.7,219699993.0
2006-05-08 06:01:00,111.703,111.703,111.703,111.703,69300003.0
2006-05-08 06:02:00,111.704,111.704,111.694,111.704,426399997.0
2006-05-08 06:03:00,111.695,111.701,111.686,111.701,202800001.0
2006-05-08 06:04:00,111.69,111.69,111.678,111.682,147100002.0
2006-05-08 06:05:00,111.681,111.689,111.676,111.677,239599999.0
2006-05-08 06:06:00,111.688,111.692,111.677,111.692,181800003.0
2006-05-08 06:07:00,111.696,111.696,111.685,111.686,166500004.0
2006-05-08 06:08:00,111.692,111.692,111.676,111.677,290300000.0
2006-05-08 06:09:00,111.672,111.679,111.663,111.676,154899995.0
2006-05-08 06:10:00,111.671,111.671,111.661,111.661,182700001.0
2006-05-08 06:11:00,111.654,111.664,111.654,111.655,261399997.0
2006-05-08 06:12:00,111.646,111.655,111.646,111.649,170000003.0
2006-05-08 06:13:00,111.642,111.645,111.638,111.64,239799999.0
2006-05-08 06:14:00,111.638,111.666,111.633,111.661,279300000.0
2006-05-08 06:15:00,111.653,111.653,111.639,111.64,243300001.0
2006-05-08 06:16:00,111.642,111.642,111.627,111.641,216300000.0
2006-05-08 06:17:00,111.633,111.633,111.607,111.607,81999998.0
2006-05-08 06:18:00,111.594,111.601,111.594,111.599,200399993.0
2006-05-08 06:19:00,111.602,111.602,111.599,111.6,167500003.0
2006-05-08 06:20:00,111.588,111.603,111.588,111.603,218000001.0
2006-05-08 06:21:00,111.605,111.611,111.602,111.606,250300001.0
2006-05-08 06:22:00,111.607,111.611,111.601,111.602,94200000.0
2006-05-08 06:23:00,111.608,111.621,111.608,111.617,154999998.0
2006-05-08 06:24:00,111.611,111.628,111.611,111.625,289800003.0
2006-05-08 06:25:00,111.628,111.63,111.62,111.62,304300007.0
2006-05-08 06:26:00,111.616,111.632,111.613,111.613,359599997.0
2006-05-08 06:27:00,111.617,111.623,111.609,111.623,202599998.0
2006-05-08 06:28:00,111.622,111.631,111.622,111.626,100400002.0
2006-05-08 06:29:00,111.618,111.624,111.612,111.612,240300000.0
2006-05-08 06:30:00,111.61,111.615,111.61,111.615,94000001.0
2006-05-08 06:31:00,111.608,111.615,111.608,111.61,148100000.0
2006-05-08 06:32:00,111.615,111.618,111.607,111.618,211099994.0
2006-05-08 06:33:00,111.615,111.615,111.607,111.61,153800006.0
2006-05-08 06:34:00,111.609,111.612,111.6,111.6,347699994.0
2006-05-08 06:35:00,111.607,111.613,111.606,111.61,324999996.0
2006-05-08 06:36:00,111.607,111.607,111.6,111.6,73000001.0
2006-05-08 06:37:00,111.602,111.61,111.601,111.605,147799998.0
2006-05-08 06:38:00,111.602,111.602,111.585,111.597,294599999.0
2006-05-08 06:39:00,111.601,111.601,111.582,111.582,390400003.0
2006-05-08 06:40:00,111.586,111.593,111.583,111.593,167299998.0
2006-05-08 06:41:00,111.592,111.601,111.59,111.598,130200000.0
2006-05-08 06:42:00,111.6,111.605,111.597,111.605,289300000.0
2006-05-08 06:43:00,111.597,111.602,111.593,111.6,152199997.0
2006-05-08 06:44:00,111.604,111.605,111.6,111.603,134500001.0
2006-05-08 06:45:00,111.594,111.604,111.594,111.597,196000003.0
2006-05-08 06:46:00,111.602,111.613,111.593,111.613,112200002.0
2006-05-08 06:47:00,111.612,111.619,111.608,111.61,290400000.0
2006-05-08 06:48:00,111.619,111.619,111.616,111.616,4900000.0
2006-05-08 06:49:00,111.622,111.622,111.599,111.605,114400000.0
2006-05-08 06:50:00,111.605,111.605,111.6,111.605,254699999.0
2006-05-08 06:51:00,111.608,111.615,111.605,111.607,190099995.0
2006-05-08 06:52:00,111.613,111.614,111.601,111.607,351799996.0
2006-05-08 06:53:00,111.601,111.613,111.601,111.611,218800002.0
2006-05-08 06:54:00,111.611,111.611,111.598,111.604,67599999.0
2006-05-08 06:55:00,111.602,111.618,111.602,111.616,204700004.0
2006-05-08 06:56:00,111.615,111.615,111.607,111.61,273099996.0
2006-05-08 06:57:00,111.613,111.613,111.603,111.604,114899999.0
2006-05-08 06:58:00,111.598,111.598,111.594,111.598,148799998.0
2006-05-08 06:59:00,111.603,111.603,111.592,111.595,195900001.0
2006-05-08 07:00:00,111.593,111.605,111.593,111.596,200700004.0
2006-05-08 07:01:00,111.599,111.603,111.595,111.603,374900000.0
2006-05-08 07:02:00,111.601,111.601,111.599,111.599,29300000.0
2006-05-08 07:03:00,111.598,111.612,111.598,111.605,421300001.0
2006-05-08 07:04:00,111.608,111.612,111.602,111.602,281800002.0
2006-05-08 07:05:00,111.602,111.613,111.601,111.613,312899999.0
2006-05-08 07:06:00,111.607,111.62,111.606,111.617,225400004.0
2006-05-08 07:07:00,111.625,111.625,111.611,111.616,291599996.0
2006-05-08 07:08:00,111.607,111.622,111.6,111.605,174300001.0
2006-05-08 07:09:00,111.607,111.619,111.607,111.612,168199999.0
2006-05-08 07:10:00,111.609,111.619,111.605,111.613,276600002.0
2006-05-08 07:11:00,111.612,111.612,111.597,111.6,308700000.0
2006-05-08 07:12:00,111.608,111.608,111.602,111.606,136100005.0
2006-05-08 07:13:00,111.604,111.613,111.601,111.613,321000003.0
2006-05-08 07:14:00,111.615,111.615,111.612,111.612,141699998.0
2006-05-08 07:15:00,111.615,111.615,111.608,111.615,174400005.0
2006-05-08 07:16:00,111.618,111.622,111.611,111.611,131700003.0
2006-05-08 07:17:00,111.613,111.613,111.602,111.603,199700002.0
2006-05-08 07:18:00,111.603,111.603,111.589,111.59,277500003.0
2006-05-08 07:19:00,111.59,111.595,111.59,111.595,138099998.0
2006-05-08 07:20:00,111.595,111.595,111.592,111.595,289199998.0
2006-05-08 07:21:00,111.593,111.595,111.587,111.595,156800003.0
2006-05-08 07:22:00,111.588,111.592,111.582,111.592,164700005.0
2006-05-08 07:23:00,111.595,111.611,111.595,111.595,245700005.0
2006-05-08 07:24:00,111.59,111.603,111.59,111.599,235899997.0
2006-05-08 07:25:00,111.598,111.607,111.598,111.603,370600002.0
2006-05-08 07:26:00,111.598,111.598,111.59,111.59,172299999.0
2006-05-08 07:27:00,111.587,111.598,111.584,111.587,346800001.0
2006-05-08 07:28:00,111.588,111.588,111.568,111.575,175600001.0
2006-05-08 07:29:00,111.572,111.581,111.56,111.581,98400000.0
2006-05-08 07:30:00,111.581,111.604,111.581,111.604,199499999.0
2006-05-08 07:31:00,111.613,111.613,111.598,111.613,290200004.0
2006-05-08 07:32:00,111.61,111.615,111.604,111.615,215600001.0
2006-05-08 07:33:00,111.612,111.612,111.602,111.602,191400001.0
2006-05-08 07:34:00,111.597,111.609,111.589,111.591,243700003.0
2006-05-08 07:35:00,111.58,111.59,111.576,111.576,62199998.0
2006-05-08 07:36:00,111.58,111.59,111.579,111.585,251500003.0
2006-05-08 07:37:00,111.581,111.594,111.58,111.594,91699997.0
2006-05-08 07:38:00,111.588,111.588,111.582,111.588,128200001.0
2006-05-08 07:39:00,111.577,111.594,111.575,111.593,174000002.0
2006-05-08 07:40:00,111.591,111.591,111.579,111.585,265100000.0
2006-05-08 07:41:00,111.59,111.593,111.584,111.593,127699999.0
2006-05-08 07:42:00,111.581,111.588,111.572,111.572,180300000.0
2006-05-08 07:43:00,111.576,111.585,111.573,111.585,163800003.0
2006-05-08 07:44:00,111.581,111.583,111.571,111.574,377799997.0
2006-05-08 07:45:00,111.568,111.573,111.563,111.573,138900000.0
2006-05-08 07:46:00,111.577,111.589,111.574,111.574,200500000.0
2006-05-08 07:47:00,111.572,111.579,111.572,111.578,274099996.0
2006-05-08 07:48:00,111.58,111.581,111.571,111.573,212899998.0
2006-05-08 07:49:00,111.577,111.59,111.575,111.59,203700004.0
2006-05-08 07:50:00,111.595,111.609,111.595,111.6,306400007.0
2006-05-08 07:51:00,111.608,111.612,111.607,111.607,88699998.0
2006-05-08 07:52:00,111.602,111.61,111.602,111.606,253700002.0
2006-05-08 07:53:00,111.607,111.611,111.602,111.602,168200002.0
2006-05-08 07:54:00,111.596,111.609,111.586,111.609,334100004.0
2006-05-08 07:55:00,111.618,111.623,111.613,111.613,251699999.0
2006-05-08 07:56:00,111.607,111.607,111.594,111.599,244200003.0
2006-05-08 07:57:00,111.602,111.611,111.596,111.605,309900003.0
2006-05-08 07:58:00,111.607,111.639,111.607,111.629,233700000.0
2006-05-08 07:59:00,111.623,111.623,111.613,111.614,79100000.0
2006-05-08 08:00:00,111.614,111.616,111.614,111.616,76699997.0
2006-05-08 08:01:00,111.628,111.641,111.626,111.638,305999998.0
2006-05-08 08:02:00,111.647,111.648,111.636,111.64,357099993.0
2006-05-08 08:03:00,111.643,111.65,111.642,111.642,126799998.0
2006-05-08 08:04:00,111.639,111.65,111.624,111.624,145699999.0
2006-05-08 08:05:00,111.624,111.624,111.598,111.598,223699994.0
2006-05-08 08:06:00,111.599,111.614,111.599,111.608,205599997.0
2006-05-08 08:07:00,111.608,111.619,111.608,111.619,196600001.0
2006-05-08 08:08:00,111.623,111.623,111.614,111.618,123400004.0
2006-05-08 08:09:00,111.62,111.62,111.594,111.598,264199997.0
2006-05-08 08:10:00,111.587,111.59,111.582,111.588,163500003.0
2006-05-08 08:11:00,111.592,111.602,111.585,111.602,262000000.0
2006-05-08 08:12:00,111.602,111.608,111.592,111.595,464000000.0
2006-05-08 08:13:00,111.6,111.623,111.6,111.623,98399999.0
2006-05-08 08:14:00,111.617,111.618,111.61,111.61,214699998.0
2006-05-08 08:15:00,111.617,111.621,111.615,111.615,82599999.0
2006-05-08 08:16:00,111.614,111.621,111.614,111.619,203399997.0
2006-05-08 08:17:00,111.618,111.624,111.616,111.624,295199996.0
2006-05-08 08:18:00,111.638,111.662,111.637,111.662,172800003.0
2006-05-08 08:19:00,111.658,111.664,111.658,111.664,194300001.0
2006-05-08 08:20:00,111.655,111.655,111.642,111.649,367900003.0
2006-05-08 08:21:00,111.647,111.647,111.635,111.644,186899998.0
2006-05-08 08:22:00,111.651,111.651,111.645,111.645,134499998.0
2006-05-08 08:23:00,111.638,111.643,111.636,111.643,110400000.0
2006-05-08 08:24:00,111.642,111.642,111.624,111.63,360399997.0
2006-05-08 08:25:00,111.633,111.633,111.616,111.62,284200001.0
2006-05-08 08:26:00,111.62,111.64,111.62,111.638,292400005.0
2006-05-08 08:27:00,111.642,111.643,111.634,111.643,490600006.0
2006-05-08 08:28:00,111.638,111.648,111.637,111.648,203200004.0
2006-05-08 08:29:00,111.654,111.657,111.645,111.654,256599994.0
2006-05-08 08:30:00,111.66,111.67,111.66,111.67,131000002.0
2006-05-08 08:31:00,111.67,111.677,111.663,111.677,305999997.0
2006-05-08 08:32:00,111.682,111.691,111.672,111.672,399300006.0
2006-05-08 08:33:00,111.672,111.672,111.66,111.663,151400004.0
2006-05-08 08:34:00,111.682,111.7,111.682,111.696,293999996.0
2006-05-08 08:35:00,111.715,111.737,111.715,111.731,198300003.0
2006-05-08 08:36:00,111.721,111.721,111.694,111.694,292400000.0
2006-05-08 08:37:00,111.698,111.701,111.69,111.692,130200001.0
2006-05-08 08:38:00,111.691,111.701,111.691,111.701,166900000.0
2006-05-08 08:39:00,111.707,111.728,111.707,111.721,99300001.0
2006-05-08 08:40:00,111.727,111.742,111.724,111.742,296399996.0
2006-05-08 08:41:00,111.753,111.768,111.752,111.752,223300002.0
2006-05-08 08:42:00,111.755,111.76,111.744,111.748,446500004.0
2006-05-08 08:43:00,111.747,111.753,111.746,111.753,195800001.0
2006-05-08 08:44:00,111.748,111.758,111.744,111.755,305399997.0
2006-05-08 08:45:00,111.755,111.768,111.755,111.764,349299999.0
2006-05-08 08:46:00,111.768,111.803,111.768,111.803,139000000.0
2006-05-08 08:47:00,111.805,111.805,111.775,111.775,254499998.0
2006-05-08 08:48:00,111.767,111.778,111.747,111.754,216900001.0
2006-05-08 08:49:00,111.752,111.775,111.745,111.757,300199999.0
2006-05-08 08:50:00,111.755,111.768,111.745,111.745,255900001.0
2006-05-08 08:51:00,111.737,111.738,111.727,111.731,120800002.0
2006-05-08 08:52:00,111.734,111.75,111.732,111.743,263799999.0
2006-05-08 08:53:00,111.732,111.742,111.723,111.723,230300002.0
2006-05-08 08:54:00,111.716,111.723,111.694,111.694,164200003.0
2006-05-08 08:55:00,111.661,111.661,111.613,111.617,118700000.0
2006-05-08 08:56:00,111.613,111.613,111.59,111.593,312099998.0
2006-05-08 08:57:00,111.598,111.607,111.596,111.601,160799999.0
2006-05-08 08:58:00,111.598,111.602,111.595,111.602,151699999.0
2006-05-08 08:59:00,111.608,111.631,111.608,111.627,247399999.0
2006-05-08 09:00:00,111.632,111.632,111.615,111.615,214700001.0
2006-05-08 09:01:00,111.623,111.624,111.614,111.624,134600000.0
2006-05-08 09:02:00,111.619,111.619,111.606,111.608,172700001.0
2006-05-08 09:03:00,111.595,111.595,111.545,111.545,155099997.0
2006-05-08 09:04:00,111.516,111.516,111.414,111.418,192300005.0
2006-05-08 09:05:00,111.439,111.512,111.439,111.512,130300000.0
2006-05-08 09:06:00,111.511,111.512,111.495,111.509,229499999.0
2006-05-08 09:07:00,111.499,111.499,111.479,111.48,213400004.0
2006-05-08 09:08:00,111.484,111.5,111.48,111.5,269899999.0
2006-05-08 09:09:00,111.503,111.503,111.482,111.488,191500001.0
2006-05-08 09:10:00,111.478,111.486,111.456,111.456,280400001.0
2006-05-08 09:11:00,111.458,111.467,111.447,111.447,145100005.0
2006-05-08 09:12:00,111.428,111.428,111.396,111.398,448099996.0
2006-05-08 09:13:00,111.4,111.403,111.379,111.398,183600003.0
2006-05-08 09:14:00,111.405,111.445,111.405,111.445,175499998.0
2006-05-08 09:15:00,111.448,111.451,111.436,111.438,254699995.0
2006-05-08 09:16:00,111.423,111.423,111.405,111.405,166899999.0
2006-05-08 09:17:00,111.39,111.39,111.376,111.382,222499996.0
2006-05-08 09:18:00,111.375,111.375,111.331,111.331,269100005.0
2006-05-08 09:19:00,111.337,111.352,111.332,111.346,243100000.0
2006-05-08 09:20:00,111.354,111.365,111.345,111.349,204400002.0
2006-05-08 09:21:00,111.359,111.38,111.359,111.362,275500007.0
2006-05-08 09:22:00,111.368,111.399,111.368,111.399,192800002.0
2006-05-08 09:23:00,111.403,111.403,111.378,111.378,217300004.0
2006-05-08 09:24:00,111.375,111.375,111.37,111.37,263500004.0
2006-05-08 09:25:00,111.373,111.377,111.368,111.37,204499996.0
2006-05-08 09:26:00,111.375,111.375,111.365,111.365,246400000.0
2006-05-08 09:27:00,111.366,111.367,111.319,111.319,260399999.0
2006-05-08 09:28:00,111.318,111.32,111.314,111.317,149399999.0
2006-05-08 09:29:00,111.308,111.315,111.307,111.31,251000003.0
2006-05-08 09:30:00,111.31,111.31,111.297,111.302,134999999.0
2006-05-08 09:31:00,111.315,111.334,111.315,111.32,180000003.0
2006-05-08 09:32:00,111.33,111.348,111.33,111.347,121000000.0
2006-05-08 09:33:00,111.34,111.353,111.34,111.353,164800002.0
2006-05-08 09:34:00,111.357,111.357,111.342,111.342,207799999.0
2006-05-08 09:35:00,111.345,111.357,111.345,111.355,152699997.0
2006-05-08 09:36:00,111.357,111.363,111.351,111.352,377399996.0
2006-05-08 09:37:00,111.359,111.39,111.358,111.39,273100005.0
2006-05-08 09:38:00,111.393,111.393,111.37,111.384,350200006.0
2006-05-08 09:39:00,111.399,111.444,111.399,111.438,144099999.0
2006-05-08 09:40:00,111.447,111.447,111.412,111.42,289399999.0
2006-05-08 09:41:00,111.42,111.422,111.405,111.414,206400005.0
2006-05-08 09:42:00,111.412,111.412,111.4,111.4,219100005.0
2006-05-08 09:43:00,111.39,111.39,111.347,111.359,170200000.0
2006-05-08 09:44:00,111.36,111.36,111.343,111.343,215300002.0
2006-05-08 09:45:00,111.347,111.348,111.342,111.348,106100002.0
2006-05-08 09:46:00,111.343,111.343,111.334,111.334,124600001.0
2006-05-08 09:47:00,111.335,111.341,111.333,111.337,136399999.0
2006-05-08 09:48:00,111.327,111.337,111.327,111.335,243100005.0
2006-05-08 09:49:00,111.325,111.342,111.325,111.342,358499994.0
2006-05-08 09:50:00,111.34,111.34,111.327,111.335,240199994.0
2006-05-08 09:51:00,111.328,111.329,111.321,111.329,73300000.0
2006-05-08 09:52:00,111.325,111.327,111.317,111.32,162200000.0
2006-05-08 09:53:00,111.315,111.315,111.306,111.306,146700001.0
2006-05-08 09:54:00,111.299,111.3,111.293,111.293,146299996.0
2006-05-08 09:55:00,111.294,111.294,111.281,111.281,103000000.0
2006-05-08 09:56:00,111.272,111.278,111.27,111.275,183100003.0
2006-05-08 09:57:00,111.272,111.277,111.264,111.273,316299994.0
2006-05-08 09:58:00,111.272,111.283,111.263,111.279,164100001.0
2006-05-08 09:59:00,111.285,111.301,111.279,111.279,148300000.0
2006-05-08 10:00:00,111.272,111.294,111.272,111.278,353800000.0
2006-05-08 10:01:00,111.276,111.287,111.276,111.287,132099997.0
2006-05-08 10:02:00,111.283,111.283,111.272,111.283,259199995.0
2006-05-08 10:03:00,111.272,111.272,111.235,111.235,124399998.0
2006-05-08 10:04:00,111.233,111.246,111.233,111.245,264900006.0
2006-05-08 10:05:00,111.257,111.258,111.223,111.223,209700001.0
2006-05-08 10:06:00,111.218,111.227,111.213,111.225,164000003.0
2006-05-08 10:07:00,111.211,111.211,111.173,111.18,203399998.0
2006-05-08 10:08:00,111.164,111.165,111.144,111.144,316100002.0
2006-05-08 10:09:00,111.142,111.151,111.135,111.145,205900001.0
2006-05-08 10:10:00,111.152,111.181,111.152,111.17,271900002.0
2006-05-08 10:11:00,111.185,111.185,111.164,111.173,353600003.0
2006-05-08 10:12:00,111.169,111.172,111.162,111.166,248999999.0
2006-05-08 10:13:00,111.167,111.181,111.164,111.181,266000002.0
2006-05-08 10:14:00,111.177,111.177,111.155,111.174,210499998.0
2006-05-08 10:15:00,111.174,111.18,111.166,111.166,248400001.0
2006-05-08 10:16:00,111.162,111.163,111.14,111.14,78100000.0
2006-05-08 10:17:00,111.136,111.137,111.12,111.12,277499992.0
2006-05-08 10:18:00,111.111,111.111,111.092,111.092,324699997.0
2006-05-08 10:19:00,111.083,111.087,111.062,111.062,172099998.0
2006-05-08 10:20:00,111.074,111.09,111.074,111.083,452800001.0
2006-05-08 10:21:00,111.095,111.117,111.095,111.113,251799999.0
2006-05-08 10:22:00,111.105,111.105,111.092,111.093,416399998.0
2006-05-08 10:23:00,111.085,111.087,111.08,111.087,176800003.0
2006-05-08 10:24:00,111.08,111.08,111.062,111.066,223000001.0
2006-05-08 10:25:00,111.071,111.08,111.059,111.062,349799992.0
2006-05-08 10:26:00,111.057,111.061,111.054,111.061,216899999.0
2006-05-08 10:27:00,111.056,111.073,111.056,111.059,240500005.0
2006-05-08 10:28:00,111.057,111.057,111.045,111.048,172599998.0
2006-05-08 10:29:00,111.042,111.062,111.042,111.06,137700001.0
2006-05-08 10:30:00,111.062,111.062,111.045,111.048,339800001.0
2006-05-08 10:31:00,111.056,111.07,111.056,111.07,116500003.0
2006-05-08 10:32:00,111.068,111.073,111.063,111.067,177500003.0
2006-05-08 10:33:00,111.062,111.068,111.053,111.06,195500001.0
2006-05-08 10:34:00,111.075,111.098,111.075,111.097,263599997.0
2006-05-08 10:35:00,111.103,111.103,111.064,111.064,135899999.0
2006-05-08 10:36:00,111.053,111.058,111.053,111.056,134400000.0
2006-05-08 10:37:00,111.064,111.064,111.054,111.055,63099999.0
2006-05-08 10:38:00,111.065,111.088,111.065,111.087,247100007.0
2006-05-08 10:39:00,111.093,111.1,111.092,111.095,144600001.0
2006-05-08 10:40:00,111.095,111.107,111.094,111.094,142700001.0
2006-05-08 10:41:00,111.095,111.098,111.092,111.098,133100003.0
2006-05-08 10:42:00,111.094,111.094,111.06,111.066,318899995.0
2006-05-08 10:43:00,111.067,111.068,111.06,111.06,174999999.0
2006-05-08 10:44:00,111.061,111.071,111.057,111.057,271100001.0
2006-05-08 10:45:00,111.058,111.062,111.055,111.061,167999999.0
2006-05-08 10:46:00,111.067,111.068,111.061,111.061,108599999.0
2006-05-08 10:47:00,111.065,111.065,111.06,111.06,227300001.0
2006-05-08 10:48:00,111.063,111.063,111.058,111.06,243400001.0
2006-05-08 10:49:00,111.064,111.076,111.063,111.075,162000000.0
2006-05-08 10:50:00,111.083,111.092,111.081,111.089,171499999.0
2006-05-08 10:51:00,111.093,111.109,111.093,111.109,343500003.0
2006-05-08 10:52:00,111.12,111.127,111.118,111.123,242399998.0
2006-05-08 10:53:00,111.122,111.145,111.122,111.145,192399999.0
2006-05-08 10:54:00,111.154,111.171,111.154,111.171,151300001.0
2006-05-08 10:55:00,111.173,111.177,111.161,111.17,238200000.0
2006-05-08 10:56:00,111.175,111.181,111.165,111.165,143000001.0
2006-05-08 10:57:00,111.164,111.175,111.164,111.169,119400003.0
2006-05-08 10:58:00,111.17,111.17,111.159,111.165,205300000.0
2006-05-08 10:59:00,111.174,111.181,111.172,111.172,120300000.0
2006-05-08 11:00:00,111.177,111.177,111.165,111.177,211099996.0
2006-05-08 11:01:00,111.182,111.218,111.182,111.218,143999999.0
2006-05-08 11:02:00,111.236,111.281,111.236,111.263,398700001.0
2006-05-08 11:03:00,111.263,111.274,111.245,111.245,122700002.0
2006-05-08 11:04:00,111.237,111.237,111.202,111.202,347500004.0
2006-05-08 11:05:00,111.19,111.198,111.188,111.192,481300001.0
2006-05-08 11:06:00,111.202,111.211,111.2,111.207,170500001.0
2006-05-08 11:07:00,111.2,111.209,111.195,111.195,104300001.0
2006-05-08 11:08:00,111.188,111.196,111.185,111.192,286599999.0
2006-05-08 11:09:00,111.199,111.203,111.185,111.19,162899996.0
2006-05-08 11:10:00,111.19,111.19,111.167,111.169,181900000.0
2006-05-08 11:11:00,111.158,111.16,111.144,111.15,210199998.0
2006-05-08 11:12:00,111.149,111.158,111.141,111.151,244100003.0
2006-05-08 11:13:00,111.144,111.153,111.142,111.153,151599998.0
2006-05-08 11:14:00,111.155,111.155,111.125,111.13,365300004.0
2006-05-08 11:15:00,111.123,111.127,111.112,111.118,209600000.0
2006-05-08 11:16:00,111.111,111.12,111.111,111.113,70199999.0
2006-05-08 11:17:00,111.118,111.123,111.108,111.11,232100004.0
2006-05-08 11:18:00,111.098,111.102,111.085,111.102,338599999.0
2006-05-08 11:19:00,111.1,111.142,111.1,111.128,232799999.0
2006-05-08 11:20:00,111.135,111.146,111.134,111.14,247300002.0
2006-05-08 11:21:00,111.145,111.146,111.134,111.134,191600000.0
2006-05-08 11:22:00,111.141,111.147,111.136,111.144,245200000.0
2006-05-08 11:23:00,111.149,111.154,111.148,111.152,136199996.0
2006-05-08 11:24:00,111.152,111.164,111.152,111.156,179999996.0
2006-05-08 11:25:00,111.157,111.166,111.153,111.155,300099995.0
2006-05-08 11:26:00,111.155,111.16,111.153,111.153,120099997.0
2006-05-08 11:27:00,111.158,111.158,111.145,111.151,171500004.0
2006-05-08 11:28:00,111.148,111.148,111.13,111.13,186399998.0
2006-05-08 11:29:00,111.135,111.14,111.132,111.132,84299999.0
2006-05-08 11:30:00,111.135,111.144,111.132,111.132,244199996.0
2006-05-08 11:31:00,111.131,111.142,111.131,111.142,217600001.0
2006-05-08 11:32:00,111.152,111.169,111.152,111.157,197699998.0
2006-05-08 11:33:00,111.165,111.169,111.16,111.169,189900001.0
2006-05-08 11:34:00,111.166,111.166,111.151,111.158,244499997.0
2006-05-08 11:35:00,111.162,111.162,111.154,111.155,94999997.0
2006-05-08 11:36:00,111.159,111.171,111.159,111.164,109799999.0
2006-05-08 11:37:00,111.159,111.167,111.149,111.167,177200003.0
2006-05-08 11:38:00,111.173,111.173,111.161,111.162,233099999.0
2006-05-08 11:39:00,111.165,111.165,111.157,111.165,214899997.0
2006-05-08 11:40:00,111.158,111.18,111.158,111.18,205400002.0
2006-05-08 11:41:00,111.18,111.18,111.156,111.159,121399999.0
2006-05-08 11:42:00,111.158,111.161,111.152,111.157,168299999.0
2006-05-08 11:43:00,111.158,111.158,111.14,111.14,115699999.0
2006-05-08 11:44:00,111.15,111.155,111.148,111.148,140900000.0
2006-05-08 11:45:00,111.155,111.157,111.145,111.157,294199997.0
2006-05-08 11:46:00,111.155,111.155,111.148,111.155,296499996.0
2006-05-08 11:47:00,111.153,111.155,111.15,111.153,199599999.0
2006-05-08 11:48:00,111.157,111.162,111.151,111.153,189900004.0
2006-05-08 11:49:00,111.153,111.167,111.145,111.164,189100004.0
2006-05-08 11:50:00,111.163,111.168,111.151,111.168,392699992.0
2006-05-08 11:51:00,111.157,111.157,111.138,111.138,370400001.0
2006-05-08 11:52:00,111.142,111.149,111.14,111.142,409300005.0
2006-05-08 11:53:00,111.138,111.155,111.138,111.155,273400005.0
2006-05-08 11:54:00,111.158,111.158,111.147,111.158,243700004.0
2006-05-08 11:55:00,111.155,111.155,111.146,111.155,240399996.0
2006-05-08 11:56:00,111.152,111.157,111.146,111.154,249000000.0
2006-05-08 11:57:00,111.151,111.152,111.13,111.13,141300000.0
2006-05-08 11:58:00,111.129,111.132,111.124,111.127,88900000.0
2006-05-08 11:59:00,111.12,111.13,111.118,111.12,178500001.0
2006-05-08 12:00:00,111.117,111.117,111.094,111.094,252800000.0
2006-05-08 12:01:00,111.088,111.088,111.072,111.072,147200002.0
2006-05-08 12:02:00,111.072,111.081,111.072,111.075,153800002.0
2006-05-08 12:03:00,111.084,111.089,111.073,111.073,279299995.0
2006-05-08 12:04:00,111.074,111.074,111.048,111.048,216300004.0
2006-05-08 12:05:00,111.048,111.076,111.043,111.075,173099996.0
2006-05-08 12:06:00,111.072,111.092,111.072,111.092,275200000.0
2006-05-08 12:07:00,111.099,111.107,111.091,111.107,185199999.0
2006-05-08 12:08:00,111.11,111.117,111.103,111.117,221299996.0
2006-05-08 12:09:00,111.121,111.141,111.116,111.137,249800001.0
2006-05-08 12:10:00,111.147,111.164,111.147,111.16,52699998.0
2006-05-08 12:11:00,111.163,111.167,111.147,111.166,265900002.0
2006-05-08 12:12:00,111.176,111.176,111.154,111.158,213799999.0
2006-05-08 12:13:00,111.154,111.154,111.144,111.147,271499998.0
2006-05-08 12:14:00,111.14,111.14,111.114,111.12,337499999.0
2006-05-08 12:15:00,111.128,111.128,111.108,111.108,248299998.0
2006-05-08 12:16:00,111.1,111.105,111.087,111.092,146000002.0
2006-05-08 12:17:00,111.088,111.102,111.084,111.102,253599997.0
2006-05-08 12:18:00,111.096,111.101,111.085,111.101,227800001.0
2006-05-08 12:19:00,111.103,111.132,111.103,111.125,319299998.0
2006-05-08 12:20:00,111.124,111.13,111.121,111.13,171400002.0
2006-05-08 12:21:00,111.138,111.15,111.138,111.145,124100001.0
2006-05-08 12:22:00,111.144,111.153,111.143,111.153,149199999.0
2006-05-08 12:23:00,111.157,111.178,111.157,111.175,268900001.0
2006-05-08 12:24:00,111.17,111.187,111.168,111.17,197899997.0
2006-05-08 12:25:00,111.152,111.152,111.132,111.145,301599996.0
2006-05-08 12:26:00,111.15,111.157,111.149,111.149,234399998.0
2006-05-08 12:27:00,111.145,111.157,111.136,111.15,281100006.0
2006-05-08 12:28:00,111.147,111.159,111.142,111.157,276000004.0
2006-05-08 12:29:00,111.152,111.155,111.144,111.144,238599994.0
2006-05-08 12:30:00,111.139,111.144,111.136,111.136,240600006.0
2006-05-08 12:31:00,111.134,111.14,111.118,111.118,161100001.0
2006-05-08 12:32:00,111.115,111.115,111.105,111.105,276099996.0
2006-05-08 12:33:00,111.117,111.117,111.095,111.112,209899995.0
2006-05-08 12:34:00,111.117,111.125,111.117,111.12,170399998.0
2006-05-08 12:35:00,111.12,111.12,111.096,111.099,254500005.0
2006-05-08 12:36:00,111.095,111.102,111.094,111.101,375600002.0
2006-05-08 12:37:00,111.098,111.107,111.094,111.1,297099999.0
2006-05-08 12:38:00,111.098,111.102,111.093,111.098,119199998.0
2006-05-08 12:39:00,111.104,111.108,111.1,111.108,269800000.0
2006-05-08 12:40:00,111.111,111.111,111.103,111.103,221399992.0
2006-05-08 12:41:00,111.1,111.105,111.095,111.1,258500000.0
2006-05-08 12:42:00,111.11,111.111,111.098,111.108,149300004.0
2006-05-08 12:43:00,111.107,111.107,111.095,111.095,188199994.0
2006-05-08 12:44:00,111.092,111.092,111.079,111.079,489300001.0
2006-05-08 12:45:00,111.09,111.093,111.079,111.093,324200001.0
2006-05-08 12:46:00,111.092,111.092,111.08,111.08,219000002.0
2006-05-08 12:47:00,111.087,111.091,111.077,111.088,287100003.0
2006-05-08 12:48:00,111.09,111.103,111.09,111.103,178999997.0
2006-05-08 12:49:00,111.106,111.112,111.104,111.11,346200003.0
2006-05-08 12:50:00,111.108,111.123,111.108,111.11,124100002.0
2006-05-08 12:51:00,111.121,111.148,111.121,111.148,372000004.0
2006-05-08 12:52:00,111.157,111.157,111.148,111.148,178300004.0
2006-05-08 12:53:00,111.14,111.153,111.14,111.153,160000000.0
2006-05-08 12:54:00,111.152,111.164,111.142,111.164,181899998.0
2006-05-08 12:55:00,111.16,111.175,111.16,111.166,194700000.0
2006-05-08 12:56:00,111.163,111.163,111.157,111.157,69299998.0
2006-05-08 12:57:00,111.146,111.146,111.125,111.125,287800001.0
2006-05-08 12:58:00,111.124,111.132,111.109,111.112,382499994.0
2006-05-08 12:59:00,111.107,111.107,111.062,111.075,200100004.0
2006-05-08 13:00:00,111.068,111.078,111.06,111.068,262299997.0
2006-05-08 13:01:00,111.068,111.079,111.048,111.048,126100001.0
2006-05-08 13:02:00,111.05,111.06,111.049,111.05,114300004.0
2006-05-08 13:03:00,111.046,111.057,111.046,111.051,494400006.0
2006-05-08 13:04:00,111.051,111.066,111.051,111.066,208599995.0
2006-05-08 13:05:00,111.075,111.08,111.063,111.063,407399995.0
2006-05-08 13:06:00,111.068,111.07,111.05,111.05,270400001.0
2006-05-08 13:07:00,111.052,111.052,111.039,111.045,91500002.0
2006-05-08 13:08:00,111.054,111.054,111.054,111.054,34100001.0
2006-05-08 13:09:00,111.062,111.069,111.059,111.063,204099998.0
2006-05-08 13:10:00,111.074,111.074,111.065,111.07,184799997.0
2006-05-08 13:11:00,111.065,111.073,111.062,111.073,233599996.0
2006-05-08 13:12:00,111.069,111.074,111.066,111.066,233800003.0
2006-05-08 13:13:00,111.073,111.076,111.066,111.066,165600004.0
2006-05-08 13:14:00,111.069,111.081,111.069,111.075,265800005.0
2006-05-08 13:15:00,111.074,111.077,111.067,111.067,244899999.0
2006-05-08 13:16:00,111.056,111.075,111.054,111.075,284699996.0
2006-05-08 13:17:00,111.08,111.084,111.078,111.078,168899996.0
2006-05-08 13:18:00,111.082,111.082,111.074,111.082,83499999.0
2006-05-08 13:19:00,111.078,111.092,111.072,111.083,120199999.0
2006-05-08 13:20:00,111.086,111.122,111.086,111.115,207400001.0
2006-05-08 13:21:00,111.115,111.115,111.092,111.095,210900002.0
2006-05-08 13:22:00,111.094,111.1,111.084,111.098,443699999.0
2006-05-08 13:23:00,111.093,111.104,111.093,111.103,283400005.0
2006-05-08 13:24:00,111.099,111.099,111.088,111.09,115100001.0
2006-05-08 13:25:00,111.1,111.111,111.1,111.111,254400005.0
2006-05-08 13:26:00,111.115,111.123,111.115,111.118,143899997.0
2006-05-08 13:27:00,111.116,111.128,111.116,111.121,163899997.0
2006-05-08 13:28:00,111.125,111.134,111.125,111.134,85400000.0
2006-05-08 13:29:00,111.127,111.13,111.114,111.129,183200003.0
2006-05-08 13:30:00,111.126,111.126,111.108,111.112,268100000.0
2006-05-08 13:31:00,111.109,111.115,111.101,111.115,267099999.0
2006-05-08 13:32:00,111.124,111.124,111.108,111.108,332800003.0
2006-05-08 13:33:00,111.109,111.109,111.068,111.074,278000001.0
2006-05-08 13:34:00,111.072,111.09,111.072,111.082,258300002.0
2006-05-08 13:35:00,111.068,111.068,111.049,111.05,299499997.0
2006-05-08 13:36:00,111.052,111.062,111.049,111.056,319900005.0
2006-05-08 13:37:00,111.063,111.069,111.059,111.067,117000000.0
2006-05-08 13:38:00,111.062,111.07,111.058,111.058,223900005.0
2006-05-08 13:39:00,111.068,111.069,111.065,111.069,97499997.0
2006-05-08 13:40:00,111.072,111.072,111.055,111.065,212500001.0
2006-05-08 13:41:00,111.06,111.064,111.052,111.06,322399994.0
2006-05-08 13:42:00,111.062,111.062,111.045,111.048,197000002.0
2006-05-08 13:43:00,111.047,111.048,111.035,111.044,323300003.0
2006-05-08 13:44:00,111.045,111.049,111.027,111.027,445600006.0
2006-05-08 13:45:00,111.025,111.029,111.022,111.028,337899997.0
2006-05-08 13:46:00,111.023,111.023,110.977,110.977,258000004.0
2006-05-08 13:47:00,110.983,110.987,110.971,110.986,184299999.0
2006-05-08 13:48:00,110.98,110.994,110.979,110.981,177600005.0
2006-05-08 13:49:00,110.98,110.988,110.975,110.988,397200001.0
2006-05-08 13:50:00,110.997,111.0,110.987,110.987,202099995.0
2006-05-08 13:51:00,110.993,111.007,110.993,111.005,222900001.0
2006-05-08 13:52:00,111.001,111.023,111.001,111.012,326599995.0
2006-05-08 13:53:00,111.01,111.047,111.01,111.046,148400001.0
2006-05-08 13:54:00,111.052,111.052,111.023,111.035,209900001.0
2006-05-08 13:55:00,111.034,111.038,111.03,111.038,290500000.0
2006-05-08 13:56:00,111.039,111.052,111.039,111.052,420900000.0
2006-05-08 13:57:00,111.071,111.113,111.071,111.11,244499998.0
2006-05-08 13:58:00,111.112,111.124,111.112,111.116,264100001.0
2006-05-08 13:59:00,111.119,111.128,111.118,111.118,101000002.0
2006-05-08 14:00:00,111.128,111.158,111.126,111.158,276599999.0
2006-05-08 14:01:00,111.163,111.176,111.16,111.174,247400002.0
2006-05-08 14:02:00,111.176,111.176,111.164,111.165,220600007.0
2006-05-08 14:03:00,111.165,111.168,111.154,111.154,176800002.0
2006-05-08 14:04:00,111.165,111.195,111.165,111.195,186400003.0
2006-05-08 14:05:00,111.196,111.196,111.155,111.155,181900003.0
2006-05-08 14:06:00,111.152,111.158,111.148,111.157,174500004.0
2006-05-08 14:07:00,111.152,111.156,111.139,111.156,148200002.0
2006-05-08 14:08:00,111.162,111.19,111.162,111.181,187600003.0
2006-05-08 14:09:00,111.173,111.181,111.161,111.161,320900006.0
2006-05-08 14:10:00,111.173,111.175,111.16,111.168,469200003.0
2006-05-08 14:11:00,111.17,111.173,111.145,111.145,133999999.0
2006-05-08 14:12:00,111.165,111.214,111.165,111.21,112199999.0
2006-05-08 14:13:00,111.211,111.227,111.211,111.219,272899998.0
2006-05-08 14:14:00,111.225,111.229,111.196,111.196,246900000.0
2006-05-08 14:15:00,111.2,111.219,111.197,111.197,346299993.0
2006-05-08 14:16:00,111.19,111.232,111.19,111.232,216400003.0
2006-05-08 14:17:00,111.239,111.26,111.239,111.245,426700000.0
2006-05-08 14:18:00,111.238,111.255,111.238,111.242,229900000.0
2006-05-08 14:19:00,111.253,111.27,111.25,111.264,201900001.0
2006-05-08 14:20:00,111.273,111.28,111.258,111.265,209800003.0
2006-05-08 14:21:00,111.267,111.279,111.267,111.279,28000000.0
2006-05-08 14:22:00,111.294,111.298,111.281,111.294,379599995.0
2006-05-08 14:23:00,111.302,111.325,111.301,111.321,229399998.0
2006-05-08 14:24:00,111.323,111.325,111.302,111.317,425900007.0
2006-05-08 14:25:00,111.32,111.335,111.32,111.323,246899994.0
2006-05-08 14:26:00,111.323,111.329,111.275,111.275,203500001.0
2006-05-08 14:27:00,111.262,111.273,111.257,111.27,185399997.0
2006-05-08 14:28:00,111.277,111.28,111.254,111.257,324299998.0
2006-05-08 14:29:00,111.25,111.25,111.238,111.243,99799999.0
2006-05-08 14:30:00,111.239,111.24,111.219,111.228,409600000.0
2006-05-08 14:31:00,111.223,111.253,111.218,111.253,262399995.0
2006-05-08 14:32:00,111.25,111.252,111.247,111.247,150400000.0
2006-05-08 14:33:00,111.239,111.253,111.239,111.252,110199998.0
2006-05-08 14:34:00,111.253,111.253,111.236,111.236,229699999.0
2006-05-08 14:35:00,111.231,111.241,111.231,111.232,170900001.0
2006-05-08 14:36:00,111.232,111.24,111.232,111.239,303699999.0
2006-05-08 14:37:00,111.242,111.249,111.242,111.249,246299998.0
2006-05-08 14:38:00,111.243,111.254,111.241,111.252,202400003.0
2006-05-08 14:39:00,111.253,111.257,111.225,111.225,209700001.0
2006-05-08 14:40:00,111.219,111.232,111.219,111.222,200899998.0
2006-05-08 14:41:00,111.215,111.215,111.208,111.21,186400006.0
2006-05-08 14:42:00,111.206,111.22,111.206,111.208,268999994.0
2006-05-08 14:43:00,111.209,111.219,111.205,111.205,394300003.0
2006-05-08 14:44:00,111.207,111.228,111.207,111.228,145899999.0
2006-05-08 14:45:00,111.234,111.241,111.232,111.232,94499999.0
2006-05-08 14:46:00,111.237,111.26,111.237,111.26,108699997.0
2006-05-08 14:47:00,111.252,111.265,111.248,111.258,183799996.0
2006-05-08 14:48:00,111.263,111.267,111.258,111.258,171900003.0
2006-05-08 14:49:00,111.261,111.275,111.256,111.275,111699999.0
2006-05-08 14:50:00,111.273,111.288,111.273,111.283,114100001.0
2006-05-08 14:51:00,111.289,111.301,111.284,111.301,285499997.0
2006-05-08 14:52:00,111.306,111.306,111.293,111.3,185200000.0
2006-05-08 14:53:00,111.294,111.296,111.282,111.282,353900000.0
2006-05-08 14:54:00,111.284,111.297,111.284,111.297,230299997.0
2006-05-08 14:55:00,111.297,111.299,111.283,111.283,287500005.0
2006-05-08 14:56:00,111.289,111.298,111.277,111.277,302199998.0
2006-05-08 14:57:00,111.276,111.276,111.247,111.25,206800001.0
2006-05-08 14:58:00,111.248,111.257,111.243,111.243,276000002.0
2006-05-08 14:59:00,111.252,111.267,111.252,111.256,171500003.0
2006-05-08 15:00:00,111.248,111.248,111.217,111.217,161100004.0
2006-05-08 15:01:00,111.23,111.252,111.23,111.249,55900001.0
2006-05-08 15:02:00,111.246,111.26,111.238,111.26,113300001.0
2006-05-08 15:03:00,111.267,111.269,111.246,111.246,256200000.0
2006-05-08 15:04:00,111.24,111.24,111.225,111.236,97500002.0
2006-05-08 15:05:00,111.248,111.254,111.235,111.245,335499999.0
2006-05-08 15:06:00,111.237,111.244,111.237,111.238,176100005.0
2006-05-08 15:07:00,111.227,111.241,111.227,111.241,297600001.0
2006-05-08 15:08:00,111.247,111.262,111.242,111.262,182300003.0
2006-05-08 15:09:00,111.268,111.27,111.253,111.263,212800004.0
2006-05-08 15:10:00,111.265,111.265,111.249,111.249,180100002.0
2006-05-08 15:11:00,111.238,111.247,111.223,111.242,465999995.0
2006-05-08 15:12:00,111.252,111.252,111.245,111.247,178199994.0
2006-05-08 15:13:00,111.255,111.255,111.242,111.255,357100006.0
2006-05-08 15:14:00,111.26,111.27,111.258,111.26,191499999.0
2006-05-08 15:15:00,111.249,111.254,111.248,111.248,212900002.0
2006-05-08 15:16:00,111.253,111.255,111.247,111.255,179199998.0
2006-05-08 15:17:00,111.248,111.253,111.247,111.253,143300000.0
2006-05-08 15:18:00,111.257,111.257,111.241,111.241,261899994.0
2006-05-08 15:19:00,111.234,111.234,111.221,111.228,279399997.0
2006-05-08 15:20:00,111.237,111.256,111.237,111.255,191900002.0
2006-05-08 15:21:00,111.26,111.269,111.26,111.263,300199999.0
2006-05-08 15:22:00,111.266,111.301,111.266,111.301,300399999.0
2006-05-08 15:23:00,111.308,111.317,111.305,111.308,254099998.0
2006-05-08 15:24:00,111.312,111.32,111.303,111.303,374800004.0
2006-05-08 15:25:00,111.301,111.305,111.295,111.305,320400000.0
2006-05-08 15:26:00,111.3,111.309,111.294,111.294,127600000.0
2006-05-08 15:27:00,111.292,111.3,111.29,111.296,301799997.0
2006-05-08 15:28:00,111.302,111.318,111.302,111.315,325499997.0
2006-05-08 15:29:00,111.304,111.304,111.287,111.287,157800003.0
2006-05-08 15:30:00,111.283,111.283,111.259,111.259,174899997.0
2006-05-08 15:31:00,111.265,111.27,111.263,111.27,168299999.0
2006-05-08 15:32:00,111.268,111.3,111.268,111.295,146599997.0
2006-05-08 15:33:00,111.299,111.33,111.299,111.33,266400000.0
2006-05-08 15:34:00,111.331,111.34,111.331,111.34,174600000.0
2006-05-08 15:35:00,111.347,111.364,111.347,111.364,153500004.0
2006-05-08 15:36:00,111.373,111.38,111.364,111.366,173700002.0
2006-05-08 15:37:00,111.369,111.403,111.369,111.397,144700001.0
2006-05-08 15:38:00,111.409,111.415,111.407,111.415,221899998.0
2006-05-08 15:39:00,111.398,111.398,111.384,111.39,234999997.0
2006-05-08 15:40:00,111.394,111.409,111.394,111.406,184500002.0
2006-05-08 15:41:00,111.399,111.403,111.396,111.399,251299999.0
2006-05-08 15:42:00,111.405,111.421,111.397,111.403,263900006.0
2006-05-08 15:43:00,111.404,111.415,111.389,111.415,226000005.0
2006-05-08 15:44:00,111.417,111.419,111.402,111.402,212300003.0
2006-05-08 15:45:00,111.409,111.423,111.409,111.422,123000004.0
2006-05-08 15:46:00,111.421,111.421,111.401,111.412,283200001.0
2006-05-08 15:47:00,111.418,111.429,111.418,111.419,199000006.0
2006-05-08 15:48:00,111.43,111.441,111.425,111.43,422600004.0
2006-05-08 15:49:00,111.423,111.43,111.418,111.427,198099999.0
2006-05-08 15:50:00,111.429,111.449,111.429,111.443,444099996.0
2006-05-08 15:51:00,111.45,111.456,111.447,111.45,253200006.0
2006-05-08 15:52:00,111.442,111.463,111.44,111.444,472500003.0
2006-05-08 15:53:00,111.44,111.44,111.426,111.43,176699996.0
2006-05-08 15:54:00,111.442,111.442,111.44,111.44,36500000.0
2006-05-08 15:55:00,111.455,111.462,111.446,111.45,510600007.0
2006-05-08 15:56:00,111.45,111.478,111.45,111.47,285699998.0
2006-05-08 15:57:00,111.456,111.461,111.451,111.454,232400004.0
2006-05-08 15:58:00,111.449,111.473,111.448,111.473,73000001.0
2006-05-08 15:59:00,111.482,111.489,111.464,111.478,283500002.0
2006-05-08 16:00:00,111.483,111.483,111.454,111.455,272300001.0
2006-05-08 16:01:00,111.452,111.458,111.422,111.422,326600003.0
2006-05-08 16:02:00,111.416,111.431,111.408,111.425,273899999.0
2006-05-08 16:03:00,111.433,111.433,111.421,111.422,131400002.0
2006-05-08 16:04:00,111.413,111.42,111.408,111.411,199300001.0
2006-05-08 16:05:00,111.42,111.447,111.42,111.435,409400000.0
2006-05-08 16:06:00,111.436,111.437,111.419,111.423,246100002.0
2006-05-08 16:07:00,111.414,111.422,111.413,111.418,175000003.0
2006-05-08 16:08:00,111.414,111.43,111.414,111.422,154400004.0
2006-05-08 16:09:00,111.429,111.474,111.429,111.469,145899997.0
2006-05-08 16:10:00,111.469,111.469,111.448,111.457,219500000.0
2006-05-08 16:11:00,111.467,111.485,111.465,111.485,273400007.0
2006-05-08 16:12:00,111.489,111.574,111.488,111.57,311099998.0
2006-05-08 16:13:00,111.579,111.639,111.572,111.629,209299999.0
2006-05-08 16:14:00,111.63,111.631,111.616,111.621,228199995.0
2006-05-08 16:15:00,111.617,111.619,111.602,111.607,152000002.0
2006-05-08 16:16:00,111.6,111.609,111.593,111.605,258399999.0
2006-05-08 16:17:00,111.606,111.623,111.606,111.619,204300003.0
2006-05-08 16:18:00,111.632,111.671,111.632,111.671,261099995.0
2006-05-08 16:19:00,111.68,111.688,111.673,111.68,314300001.0
2006-05-08 16:20:00,111.676,111.676,111.645,111.645,195500005.0
2006-05-08 16:21:00,111.641,111.641,111.621,111.625,259100001.0
2006-05-08 16:22:00,111.618,111.618,111.602,111.61,208399996.0
2006-05-08 16:23:00,111.6,111.611,111.596,111.598,262599991.0
2006-05-08 16:24:00,111.576,111.576,111.539,111.545,53900002.0
2006-05-08 16:25:00,111.547,111.547,111.518,111.518,99500000.0
2006-05-08 16:26:00,111.506,111.513,111.48,111.48,346700001.0
2006-05-08 16:27:00,111.482,111.493,111.479,111.482,107700001.0
2006-05-08 16:28:00,111.487,111.487,111.447,111.447,161699997.0
2006-05-08 16:29:00,111.443,111.447,111.436,111.445,281899995.0
2006-05-08 16:30:00,111.429,111.429,111.37,111.378,219600001.0
2006-05-08 16:31:00,111.377,111.398,111.369,111.398,262400004.0
2006-05-08 16:32:00,111.393,111.416,111.393,111.409,353800001.0
2006-05-08 16:33:00,111.384,111.402,111.369,111.391,256800003.0
2006-05-08 16:34:00,111.393,111.404,111.369,111.369,180999996.0
2006-05-08 16:35:00,111.366,111.376,111.353,111.353,330800003.0
2006-05-08 16:36:00,111.357,111.374,111.357,111.365,265600004.0
2006-05-08 16:37:00,111.365,111.38,111.365,111.372,147699998.0
2006-05-08 16:38:00,111.382,111.392,111.382,111.387,118300000.0
2006-05-08 16:39:00,111.386,111.396,111.37,111.395,367599991.0
2006-05-08 16:40:00,111.417,111.466,111.417,111.465,210300000.0
2006-05-08 16:41:00,111.474,111.474,111.468,111.473,171899999.0
2006-05-08 16:42:00,111.481,111.496,111.459,111.494,443100004.0
2006-05-08 16:43:00,111.504,111.512,111.491,111.495,144400002.0
2006-05-08 16:44:00,111.491,111.491,111.458,111.459,142499999.0
2006-05-08 16:45:00,111.458,111.458,111.434,111.45,302299995.0
2006-05-08 16:46:00,111.468,111.472,111.45,111.462,262899999.0
2006-05-08 16:47:00,111.467,111.467,111.453,111.457,211000000.0
2006-05-08 16:48:00,111.452,111.452,111.441,111.448,64400002.0
2006-05-08 16:49:00,111.439,111.444,111.434,111.434,189299997.0
2006-05-08 16:50:00,111.433,111.444,111.433,111.436,112400002.0
2006-05-08 16:51:00,111.447,111.453,111.443,111.448,163599998.0
2006-05-08 16:52:00,111.445,111.452,111.445,111.447,238399995.0
2006-05-08 16:53:00,111.445,111.455,111.445,111.448,101199999.0
2006-05-08 16:54:00,111.455,111.455,111.445,111.455,252000005.0
2006-05-08 16:55:00,111.446,111.48,111.446,111.48,211199996.0
2006-05-08 16:56:00,111.49,111.497,111.471,111.471,291000005.0
2006-05-08 16:57:00,111.463,111.463,111.448,111.463,141800000.0
2006-05-08 16:58:00,111.463,111.475,111.444,111.444,220099999.0
2006-05-08 16:59:00,111.444,111.467,111.439,111.451,341899994.0
2006-05-08 17:00:00,111.444,111.45,111.432,111.45,415100000.0
2006-05-08 17:01:00,111.457,111.461,111.446,111.458,227199998.0
2006-05-08 17:02:00,111.465,111.466,111.442,111.453,245599996.0
2006-05-08 17:03:00,111.448,111.472,111.446,111.472,217700002.0
2006-05-08 17:04:00,111.479,111.479,111.473,111.477,123300000.0
2006-05-08 17:05:00,111.49,111.532,111.49,111.528,102599997.0
2006-05-08 17:06:00,111.546,111.55,111.534,111.55,244200004.0
2006-05-08 17:07:00,111.553,111.553,111.544,111.547,96500000.0
2006-05-08 17:08:00,111.534,111.535,111.53,111.535,125899999.0
2006-05-08 17:09:00,111.537,111.54,111.531,111.531,289600003.0
2006-05-08 17:10:00,111.534,111.538,111.527,111.533,267399994.0
2006-05-08 17:11:00,111.528,111.531,111.522,111.522,100400003.0
2006-05-08 17:12:00,111.523,111.532,111.518,111.52,360999994.0
2006-05-08 17:13:00,111.522,111.522,111.504,111.514,288100007.0
2006-05-08 17:14:00,111.513,111.52,111.513,111.52,216899997.0
2006-05-08 17:15:00,111.52,111.527,111.52,111.527,180999996.0
2006-05-08 17:16:00,111.523,111.533,111.523,111.533,136299999.0
2006-05-08 17:17:00,111.532,111.535,111.528,111.534,219900000.0
2006-05-08 17:18:00,111.525,111.546,111.504,111.528,66800000.0
2006-05-08 17:19:00,111.51,111.512,111.487,111.487,261400000.0
2006-05-08 17:20:00,111.494,111.5,111.489,111.492,240700000.0
2006-05-08 17:21:00,111.489,111.494,111.485,111.485,355500004.0
2006-05-08 17:22:00,111.485,111.493,111.483,111.493,110099998.0
2006-05-08 17:23:00,111.481,111.488,111.479,111.483,226999995.0
2006-05-08 17:24:00,111.485,111.486,111.474,111.486,249300006.0
2006-05-08 17:25:00,111.49,111.493,111.484,111.493,250100007.0
2006-05-08 17:26:00,111.486,111.491,111.48,111.49,60100001.0
2006-05-08 17:27:00,111.487,111.488,111.473,111.473,188599998.0
2006-05-08 17:28:00,111.483,111.484,111.475,111.475,234900002.0
2006-05-08 17:29:00,111.462,111.479,111.462,111.475,370399997.0
2006-05-08 17:30:00,111.477,111.481,111.475,111.48,403400007.0
2006-05-08 17:31:00,111.476,111.49,111.476,111.479,189800000.0
2006-05-08 17:32:00,111.475,111.475,111.465,111.47,230499999.0
2006-05-08 17:33:00,111.468,111.489,111.468,111.488,319900004.0
2006-05-08 17:34:00,111.488,111.492,111.486,111.491,360700007.0
2006-05-08 17:35:00,111.495,111.495,111.484,111.484,208600001.0
2006-05-08 17:36:00,111.483,111.486,111.47,111.478,127599999.0
2006-05-08 17:37:00,111.478,111.481,111.47,111.47,171899997.0
2006-05-08 17:38:00,111.466,111.468,111.456,111.467,137599999.0
2006-05-08 17:39:00,111.464,111.469,111.464,111.469,102900002.0
2006-05-08 17:40:00,111.451,111.468,111.428,111.468,88699998.0
2006-05-08 17:41:00,111.473,111.512,111.47,111.475,314299997.0
2006-05-08 17:42:00,111.474,111.479,111.474,111.474,123499996.0
2006-05-08 17:43:00,111.467,111.494,111.467,111.491,246900003.0
2006-05-08 17:44:00,111.494,111.494,111.449,111.455,252000007.0
2006-05-08 17:45:00,111.46,111.484,111.46,111.474,127499998.0
2006-05-08 17:46:00,111.471,111.471,111.457,111.459,209099998.0
2006-05-08 17:47:00,111.45,111.481,111.45,111.481,321599998.0
2006-05-08 17:48:00,111.487,111.493,111.487,111.493,16100000.0
2006-05-08 17:49:00,111.502,111.551,111.502,111.542,401400001.0
2006-05-08 17:50:00,111.551,111.585,111.551,111.585,343500002.0
2006-05-08 17:51:00,111.576,111.586,111.559,111.563,269500004.0
2006-05-08 17:52:00,111.568,111.583,111.568,111.583,318099998.0
2006-05-08 17:53:00,111.593,111.593,111.571,111.571,198200000.0
2006-05-08 17:54:00,111.572,111.587,111.572,111.583,218499997.0
2006-05-08 17:55:00,111.576,111.576,111.567,111.574,135700004.0
2006-05-08 17:56:00,111.575,111.575,111.541,111.541,131899996.0
2006-05-08 17:57:00,111.528,111.528,111.513,111.518,311400003.0
2006-05-08 17:58:00,111.51,111.518,111.51,111.518,199800000.0
2006-05-08 17:59:00,111.524,111.536,111.522,111.534,319000002.0
2006-05-08 18:00:00,111.528,111.538,111.528,111.535,260400003.0
2006-05-08 18:01:00,111.54,111.54,111.53,111.54,2048999991.0
2006-05-08 18:02:00,111.53,111.54,111.53,111.53,2048999991.0
2006-05-08 18:03:00,111.54,111.55,111.53,111.55,2048999991.0
2006-05-08 18:04:00,111.54,111.55,111.54,111.55,2048999991.0
2006-05-08 18:05:00,111.56,111.56,111.54,111.54,2048999991.0
2006-05-08 18:06:00,111.55,111.55,111.51,111.51,2048999991.0
2006-05-08 18:07:00,111.5,111.5,111.48,111.5,2048999991.0
2006-05-08 18:08:00,111.51,111.52,111.51,111.52,2048999991.0
2006-05-08 18:09:00,111.51,111.55,111.51,111.54,2048999991.0
2006-05-08 18:10:00,111.55,111.55,111.52,111.53,2048999991.0
2006-05-08 18:11:00,111.528,111.545,111.528,111.545,2048999991.0
2006-05-08 18:12:00,111.539,111.545,111.528,111.535,1708199995.0
2006-05-08 18:13:00,111.54,111.56,111.54,111.56,1962800003.0
2006-05-08 18:14:00,111.55,111.56,111.55,111.56,1962800003.0
2006-05-08 18:15:00,111.57,111.59,111.57,111.58,1962800003.0
2006-05-08 18:16:00,111.59,111.59,111.57,111.59,1962800003.0
2006-05-08 18:17:00,111.592,111.636,111.592,111.609,1962800003.0
2006-05-08 18:18:00,111.6,111.63,111.6,111.63,1493699996.0
2006-05-08 18:19:00,111.64,111.64,111.59,111.6,1493699996.0
2006-05-08 18:20:00,111.59,111.59,111.58,111.58,1493699996.0
2006-05-08 18:21:00,111.59,111.6,111.59,111.6,1493699996.0
2006-05-08 18:22:00,111.61,111.61,111.6,111.61,1493699996.0
2006-05-08 18:23:00,111.59,111.59,111.57,111.57,1493699996.0
2006-05-08 18:24:00,111.58,111.59,111.57,111.58,1493699996.0
2006-05-08 18:25:00,111.59,111.6,111.57,111.58,1493699996.0
2006-05-08 18:26:00,111.57,111.58,111.57,111.57,1493699996.0
2006-05-08 18:27:00,111.577,111.586,111.572,111.578,1493699996.0
2006-05-08 18:28:00,111.59,111.65,111.57,111.65,1874399998.0
2006-05-08 18:29:00,111.62,111.64,111.6,111.6,1874399998.0
2006-05-08 18:30:00,111.61,111.63,111.6,111.6,1874399998.0
2006-05-08 18:31:00,111.61,111.62,111.6,111.62,1874399998.0
2006-05-08 18:32:00,111.63,111.65,111.63,111.65,1874399998.0
2006-05-08 18:33:00,111.64,111.65,111.64,111.65,1874399998.0
2006-05-08 18:34:00,111.64,111.65,111.64,111.64,1874399998.0
2006-05-08 18:35:00,111.65,111.66,111.63,111.63,1874399998.0
2006-05-08 18:36:00,111.617,111.623,111.611,111.623,1874399998.0
2006-05-08 18:37:00,111.622,111.64,111.619,111.64,1455799995.0
2006-05-08 18:38:00,111.648,111.651,111.637,111.638,1438700005.0
2006-05-08 18:39:00,111.638,111.64,111.63,111.632,644400000.0
2006-05-08 18:40:00,111.632,111.637,111.627,111.628,1856499990.0
2006-05-08 18:41:00,111.629,111.641,111.629,111.641,1760799988.0
2006-05-08 18:42:00,111.64,111.649,111.64,111.643,1680000006.0
2006-05-08 18:43:00,111.646,111.666,111.643,111.663,1016900005.0
2006-05-08 18:44:00,111.668,111.676,111.665,111.668,638500003.0
2006-05-08 18:45:00,111.666,111.672,111.66,111.66,1868800006.0
2006-05-08 18:46:00,111.656,111.658,111.647,111.647,1800699985.0
2006-05-08 18:47:00,111.641,111.641,111.626,111.626,408599993.0
2006-05-08 18:48:00,111.624,111.633,111.621,111.625,815999988.0
2006-05-08 18:49:00,111.622,111.63,111.62,111.625,1701800011.0
2006-05-08 18:50:00,111.63,111.64,111.63,111.64,1422199994.0
2006-05-08 18:51:00,111.631,111.647,111.631,111.642,1422199994.0
2006-05-08 18:52:00,111.648,111.648,111.638,111.64,2005399996.0
2006-05-08 18:53:00,111.648,111.658,111.643,111.646,1462999985.0
2006-05-08 18:54:00,111.653,111.665,111.651,111.665,1375899997.0
2006-05-08 18:55:00,111.662,111.667,111.652,111.652,1703999984.0
2006-05-08 18:56:00,111.648,111.652,111.644,111.644,324199998.0
2006-05-08 18:57:00,111.641,111.648,111.634,111.64,1106399995.0
2006-05-08 18:58:00,111.637,111.637,111.625,111.627,1540500002.0
2006-05-08 18:59:00,111.626,111.636,111.624,111.636,1565499993.0
2006-05-08 19:00:00,111.635,111.635,111.625,111.627,751900005.0
2006-05-08 19:01:00,111.636,111.644,111.633,111.636,750999995.0
2006-05-08 19:02:00,111.635,111.647,111.622,111.647,745900006.0
2006-05-08 19:03:00,111.65,111.65,111.63,111.632,1373399995.0
2006-05-08 19:04:00,111.631,111.637,111.625,111.636,879000008.0
2006-05-08 19:05:00,111.637,111.64,111.635,111.635,736700011.0
2006-05-08 19:06:00,111.635,111.647,111.635,111.637,1591199997.0
2006-05-08 19:07:00,111.66,111.67,111.66,111.67,1657899999.0
2006-05-08 19:08:00,111.641,111.641,111.632,111.635,1657899999.0
2006-05-08 19:09:00,111.634,111.656,111.632,111.65,732300007.0
2006-05-08 19:10:00,111.652,111.653,111.645,111.651,577399999.0
2006-05-08 19:11:00,111.652,111.653,111.645,111.65,662699997.0
2006-05-08 19:12:00,111.649,111.654,111.645,111.645,879099998.0
2006-05-08 19:13:00,111.64,111.645,111.638,111.638,653300003.0
2006-05-08 19:14:00,111.639,111.65,111.638,111.639,637199993.0
2006-05-08 19:15:00,111.642,111.654,111.64,111.646,2019099988.0
2006-05-08 19:16:00,111.654,111.666,111.651,111.656,893200004.0
2006-05-08 19:17:00,111.655,111.661,111.648,111.653,1077099994.0
2006-05-08 19:18:00,111.653,111.659,111.652,111.653,989400010.0
2006-05-08 19:19:00,111.652,111.655,111.642,111.65,1829800005.0
2006-05-08 19:20:00,111.65,111.655,111.645,111.65,1001599994.0
2006-05-08 19:21:00,111.65,111.655,111.647,111.647,1417699992.0
2006-05-08 19:22:00,111.652,111.66,111.651,111.66,819600000.0
2006-05-08 19:23:00,111.66,111.66,111.66,111.66,1345300001.0
2006-05-08 19:24:00,111.659,111.666,111.656,111.658,1345300001.0
2006-05-08 19:25:00,111.655,111.665,111.65,111.653,1322599991.0
2006-05-08 19:26:00,111.66,111.66,111.65,111.66,1801500007.0
2006-05-08 19:27:00,111.652,111.657,111.647,111.655,1801500007.0
2006-05-08 19:28:00,111.65,111.663,111.65,111.653,962499997.0
2006-05-08 19:29:00,111.655,111.655,111.649,111.651,705299998.0
2006-05-08 19:30:00,111.649,111.65,111.642,111.645,725699989.0
2006-05-08 19:31:00,111.648,111.658,111.645,111.647,1855200004.0
2006-05-08 19:32:00,111.65,111.657,111.65,111.655,1632900007.0
2006-05-08 19:33:00,111.657,111.679,111.657,111.679,908400001.0
2006-05-08 19:34:00,111.681,111.689,111.677,111.682,1205000000.0
2006-05-08 19:35:00,111.68,111.683,111.675,111.68,1145300006.0
2006-05-08 19:36:00,111.672,111.684,111.672,111.68,468499999.0
2006-05-08 19:37:00,111.675,111.686,111.675,111.678,178899997.0
2006-05-08 19:38:00,111.678,111.679,111.666,111.666,916000000.0
2006-05-08 19:39:00,111.664,111.672,111.654,111.657,1075399997.0
2006-05-08 19:40:00,111.655,111.657,111.65,111.653,1044600011.0
2006-05-08 19:41:00,111.65,111.661,111.65,111.655,1397400008.0
2006-05-08 19:42:00,111.658,111.663,111.655,111.659,635599990.0
2006-05-08 19:43:00,111.655,111.655,111.65,111.65,585400009.0
2006-05-08 19:44:00,111.65,111.66,111.65,111.655,1007500011.0
2006-05-08 19:45:00,111.655,111.662,111.652,111.656,729099995.0
2006-05-08 19:46:00,111.655,111.655,111.647,111.65,1238499990.0
2006-05-08 19:47:00,111.649,111.655,111.644,111.65,421299999.0
2006-05-08 19:48:00,111.65,111.663,111.65,111.653,1360600007.0
2006-05-08 19:49:00,111.658,111.663,111.656,111.66,894000013.0
2006-05-08 19:50:00,111.66,111.66,111.65,111.655,980200008.0
2006-05-08 19:51:00,111.655,111.655,111.65,111.655,706100001.0
2006-05-08 19:52:00,111.654,111.661,111.647,111.652,967799994.0
2006-05-08 19:53:00,111.657,111.657,111.647,111.654,882300000.0
2006-05-08 19:54:00,111.654,111.655,111.647,111.655,2095800003.0
2006-05-08 19:55:00,111.648,111.657,111.647,111.655,592599993.0
2006-05-08 19:56:00,111.656,111.664,111.653,111.664,860000008.0
2006-05-08 19:57:00,111.663,111.663,111.652,111.663,620000008.0
2006-05-08 19:58:00,111.665,111.668,111.654,111.654,1357799997.0
2006-05-08 19:59:00,111.658,111.665,111.654,111.656,890000000.0
2006-05-08 20:00:00,111.655,111.655,111.65,111.65,307499998.0
2006-05-08 20:01:00,111.649,111.657,111.646,111.655,625399999.0
2006-05-08 20:02:00,111.65,111.655,111.65,111.655,1177800009.0
2006-05-08 20:03:00,111.655,111.655,111.65,111.655,757600005.0
2006-05-08 20:04:00,111.655,111.655,111.65,111.655,741200000.0
2006-05-08 20:05:00,111.65,111.657,111.647,111.655,1217700011.0
2006-05-08 20:06:00,111.659,111.695,111.658,111.693,2005099990.0
2006-05-08 20:07:00,111.69,111.699,111.676,111.685,857000002.0
2006-05-08 20:08:00,111.679,111.691,111.672,111.681,914599993.0
2006-05-08 20:09:00,111.675,111.68,111.67,111.675,1024899992.0
2006-05-08 20:10:00,111.678,111.678,111.665,111.665,799599992.0
2006-05-08 20:11:00,111.665,111.673,111.661,111.667,1703499999.0
2006-05-08 20:12:00,111.67,111.68,111.64,111.64,1313100004.0
2006-05-08 20:13:00,111.62,111.62,111.58,111.611,1313100004.0
2006-05-08 20:14:00,111.622,111.65,111.622,111.648,1665900005.0
2006-05-08 20:15:00,111.65,111.652,111.638,111.642,1739200014.0
2006-05-08 20:16:00,111.64,111.648,111.64,111.645,1113899991.0
2006-05-08 20:17:00,111.647,111.676,111.647,111.647,663400000.0
2006-05-08 20:18:00,111.648,111.651,111.648,111.65,243300002.0
2006-05-08 20:19:00,111.643,111.643,111.619,111.622,1110400009.0
2006-05-08 20:20:00,111.61,111.618,111.609,111.615,849399992.0
2006-05-08 20:21:00,111.616,111.622,111.612,111.612,1075799994.0
2006-05-08 20:22:00,111.61,111.612,111.593,111.593,1334400002.0
2006-05-08 20:23:00,111.59,111.603,111.585,111.603,670500005.0
2006-05-08 20:24:00,111.6,111.6,111.567,111.569,802700008.0
2006-05-08 20:25:00,111.577,111.598,111.575,111.598,849199996.0
2006-05-08 20:26:00,111.594,111.594,111.566,111.58,684800001.0
2006-05-08 20:27:00,111.584,111.601,111.584,111.584,1337900001.0
2006-05-08 20:28:00,111.59,111.6,111.59,111.59,2081699993.0
2006-05-08 20:29:00,111.6,111.6,111.59,111.6,2081699993.0
2006-05-08 20:30:00,111.59,111.6,111.59,111.59,2081699993.0
2006-05-08 20:31:00,111.58,111.59,111.56,111.56,2081699993.0
2006-05-08 20:32:00,111.553,111.559,111.534,111.534,2081699993.0
2006-05-08 20:33:00,111.53,111.541,111.515,111.537,960900006.0
2006-05-08 20:34:00,111.542,111.552,111.539,111.545,275900009.0
2006-05-08 20:35:00,111.544,111.544,111.537,111.544,704100009.0
2006-05-08 20:36:00,111.545,111.545,111.545,111.545,549400002.0
2006-05-08 20:37:00,111.544,111.544,111.537,111.544,402799996.0
2006-05-08 20:38:00,111.543,111.543,111.528,111.542,1096800011.0
2006-05-08 20:39:00,111.544,111.544,111.531,111.539,929599997.0
2006-05-08 20:40:00,111.56,111.56,111.56,111.56,1091300004.0
2006-05-08 20:41:00,111.557,111.568,111.548,111.557,1091300004.0
2006-05-08 20:42:00,111.553,111.573,111.549,111.571,975599989.0
2006-05-08 20:43:00,111.576,111.587,111.576,111.582,1614000006.0
2006-05-08 20:44:00,111.58,111.582,111.572,111.58,1581099989.0
2006-05-08 20:45:00,111.582,111.593,111.577,111.577,1081500005.0
2006-05-08 20:46:00,111.588,111.659,111.588,111.658,1406900009.0
2006-05-08 20:47:00,111.664,111.675,111.651,111.668,1595600008.0
2006-05-08 20:48:00,111.672,111.712,111.657,111.711,1052900011.0
2006-05-08 20:49:00,111.708,111.713,111.699,111.712,1212100004.0
2006-05-08 20:50:00,111.712,111.712,111.674,111.674,1411300008.0
2006-05-08 20:51:00,111.673,111.682,111.662,111.675,637599998.0
2006-05-08 20:52:00,111.677,111.682,111.677,111.68,189299998.0
2006-05-08 20:53:00,111.679,111.682,111.672,111.675,1385200000.0
2006-05-08 20:54:00,111.674,111.677,111.667,111.677,501400004.0
2006-05-08 20:55:00,111.675,111.675,111.652,111.652,1696400007.0
2006-05-08 20:56:00,111.657,111.667,111.656,111.665,780499999.0
2006-05-08 20:57:00,111.665,111.665,111.655,111.657,1280699993.0
2006-05-08 20:58:00,111.68,111.68,111.67,111.67,1025900007.0
2006-05-08 20:59:00,111.68,111.68,111.67,111.68,1025900007.0
2006-05-08 21:00:00,111.67,111.68,111.67,111.67,1025900007.0
2006-05-08 21:01:00,111.664,111.664,111.649,111.65,1025900007.0
2006-05-08 21:02:00,111.654,111.673,111.654,111.668,828800011.0
2006-05-08 21:03:00,111.674,111.682,111.67,111.671,915100008.0
2006-05-08 21:04:00,111.672,111.692,111.672,111.688,265500000.0
2006-05-08 21:05:00,111.692,111.707,111.692,111.703,651299997.0
2006-05-08 21:06:00,111.697,111.704,111.695,111.695,848600000.0
2006-05-08 21:07:00,111.697,111.698,111.682,111.69,1326899988.0
2006-05-08 21:08:00,111.694,111.723,111.694,111.723,627100001.0
2006-05-08 21:09:00,111.724,111.748,111.724,111.735,267199997.0
2006-05-08 21:10:00,111.735,111.735,111.705,111.705,423600000.0
2006-05-08 21:11:00,111.707,111.715,111.704,111.704,228300000.0
2006-05-08 21:12:00,111.698,111.713,111.698,111.709,506900005.0
2006-05-08 21:13:00,111.704,111.713,111.703,111.713,871800001.0
2006-05-08 21:14:00,111.724,111.738,111.721,111.735,1551999998.0
2006-05-08 21:15:00,111.735,111.744,111.731,111.735,1468000007.0
2006-05-08 21:16:00,111.732,111.748,111.729,111.745,952500009.0
2006-05-08 21:17:00,111.743,111.752,111.738,111.742,1821500015.0
2006-05-08 21:18:00,111.739,111.75,111.738,111.743,989100007.0
2006-05-08 21:19:00,111.75,111.753,111.737,111.738,1439400006.0
2006-05-08 21:20:00,111.735,111.737,111.727,111.735,1232500003.0
2006-05-08 21:21:00,111.734,111.734,111.722,111.725,1277200003.0
2006-05-08 21:22:00,111.75,111.75,111.74,111.74,874399997.0
2006-05-08 21:23:00,111.728,111.73,111.722,111.73,874399997.0
2006-05-08 21:24:00,111.728,111.728,111.716,111.723,1806599992.0
2006-05-08 21:25:00,111.728,111.732,111.717,111.72,1774300000.0
2006-05-08 21:26:00,111.721,111.731,111.721,111.721,1122599998.0
2006-05-08 21:27:00,111.72,111.726,111.715,111.725,983899999.0
2006-05-08 21:28:00,111.72,111.725,111.715,111.717,361000001.0
2006-05-08 21:29:00,111.719,111.719,111.703,111.707,939700012.0
2006-05-08 21:30:00,111.711,111.722,111.71,111.712,814300003.0
2006-05-08 21:31:00,111.705,111.717,111.704,111.717,309400007.0
2006-05-08 21:32:00,111.719,111.719,111.706,111.707,962799995.0
2006-05-08 21:33:00,111.701,111.71,111.694,111.694,440300000.0
2006-05-08 21:34:00,111.692,111.703,111.691,111.699,351100001.0
2006-05-08 21:35:00,111.706,111.711,111.706,111.71,437000004.0
2006-05-08 21:36:00,111.709,111.709,111.702,111.705,543900009.0
2006-05-08 21:37:00,111.71,111.715,111.71,111.71,375400002.0
2006-05-08 21:38:00,111.712,111.712,111.707,111.707,228399999.0
2006-05-08 21:39:00,111.71,111.715,111.708,111.715,477599997.0
2006-05-08 21:40:00,111.715,111.715,111.708,111.71,703700004.0
2006-05-08 21:41:00,111.706,111.706,111.692,111.692,768100000.0
2006-05-08 21:42:00,111.69,111.702,111.684,111.702,983999987.0
2006-05-08 21:43:00,111.704,111.71,111.698,111.703,417099997.0
2006-05-08 21:44:00,111.705,111.705,111.691,111.703,1664899998.0
2006-05-08 21:45:00,111.703,111.703,111.695,111.696,621800001.0
2006-05-08 21:46:00,111.69,111.703,111.69,111.703,1018499994.0
2006-05-08 21:47:00,111.697,111.697,111.683,111.684,696700007.0
2006-05-08 21:48:00,111.679,111.685,111.666,111.666,1154600014.0
2006-05-08 21:49:00,111.67,111.685,111.67,111.685,406400002.0
2006-05-08 21:50:00,111.685,111.688,111.683,111.685,177500000.0
2006-05-08 21:51:00,111.686,111.69,111.683,111.689,327899998.0
2006-05-08 21:52:00,111.692,111.703,111.692,111.703,270000002.0
2006-05-08 21:53:00,111.703,111.703,111.693,111.696,430299995.0
2006-05-08 21:54:00,111.691,111.693,111.683,111.687,582900006.0
2006-05-08 21:55:00,111.686,111.7,111.686,111.686,347099996.0
2006-05-08 21:56:00,111.687,111.692,111.683,111.691,665200009.0
2006-05-08 21:57:00,111.692,111.692,111.677,111.677,309100006.0
2006-05-08 21:58:00,111.679,111.685,111.679,111.679,254199994.0
2006-05-08 21:59:00,111.673,111.681,111.661,111.662,631999992.0
2006-05-08 22:00:00,111.661,111.676,111.66,111.669,877999999.0
2006-05-08 22:01:00,111.67,111.675,111.662,111.668,1368299998.0
2006-05-08 22:02:00,111.661,111.672,111.656,111.665,1147100014.0
2006-05-08 22:03:00,111.665,111.67,111.665,111.669,342700004.0
2006-05-08 22:04:00,111.667,111.67,111.652,111.652,824699995.0
2006-05-08 22:05:00,111.653,111.655,111.65,111.653,248400001.0
2006-05-08 22:06:00,111.648,111.648,111.642,111.642,253700006.0
2006-05-08 22:07:00,111.64,111.645,111.637,111.638,507999998.0
2006-05-08 22:08:00,111.629,111.642,111.618,111.618,191800003.0
2006-05-08 22:09:00,111.617,111.617,111.574,111.574,94800001.0
2006-05-08 22:10:00,111.579,111.595,111.579,111.595,149400002.0
2006-05-08 22:11:00,111.593,111.616,111.593,111.615,714400004.0
2006-05-08 22:12:00,111.613,111.616,111.604,111.616,269600002.0
2006-05-08 22:13:00,111.617,111.617,111.598,111.602,481199999.0
2006-05-08 22:14:00,111.603,111.613,111.601,111.607,342200003.0
2006-05-08 22:15:00,111.615,111.619,111.61,111.619,182000001.0
2006-05-08 22:16:00,111.617,111.617,111.595,111.595,806100000.0
2006-05-08 22:17:00,111.601,111.607,111.6,111.605,327500005.0
2006-05-08 22:18:00,111.607,111.613,111.604,111.609,395999997.0
2006-05-08 22:19:00,111.608,111.614,111.607,111.61,363700001.0
2006-05-08 22:20:00,111.611,111.613,111.611,111.613,139799997.0
2006-05-08 22:21:00,111.615,111.615,111.605,111.615,197200000.0
2006-05-08 22:22:00,111.613,111.619,111.61,111.616,289000005.0
2006-05-08 22:23:00,111.618,111.619,111.611,111.611,110800002.0
2006-05-08 22:24:00,111.619,111.63,111.617,111.619,388100004.0
2006-05-08 22:25:00,111.627,111.636,111.625,111.632,244499992.0
2006-05-08 22:26:00,111.627,111.638,111.624,111.624,236799997.0
2006-05-08 22:27:00,111.628,111.635,111.622,111.627,852100003.0
2006-05-08 22:28:00,111.625,111.63,111.619,111.63,261999998.0
2006-05-08 22:29:00,111.627,111.631,111.613,111.613,196899996.0
2006-05-08 22:30:00,111.619,111.62,111.615,111.616,191699999.0
2006-05-08 22:31:00,111.619,111.619,111.611,111.611,112800000.0
2006-05-08 22:32:00,111.611,111.614,111.608,111.61,290200004.0
2006-05-08 22:33:00,111.615,111.616,111.605,111.608,512300003.0
2006-05-08 22:34:00,111.6,111.613,111.597,111.6,936199994.0
2006-05-08 22:35:00,111.604,111.609,111.601,111.601,344100003.0
2006-05-08 22:36:00,111.6,111.605,111.595,111.6,772899996.0
2006-05-08 22:37:00,111.589,111.589,111.571,111.571,200999996.0
2006-05-08 22:38:00,111.577,111.577,111.567,111.567,96899999.0
2006-05-08 22:39:00,111.566,111.571,111.557,111.567,446899995.0
2006-05-08 22:40:00,111.573,111.594,111.573,111.581,677900003.0
2006-05-08 22:41:00,111.587,111.587,111.575,111.575,326900009.0
2006-05-08 22:42:00,111.572,111.592,111.572,111.592,247000003.0
2006-05-08 22:43:00,111.592,111.597,111.585,111.585,345400000.0
2006-05-08 22:44:00,111.59,111.607,111.59,111.6,316299993.0
2006-05-08 22:45:00,111.611,111.619,111.607,111.614,269700002.0
2006-05-08 22:46:00,111.618,111.618,111.608,111.608,437600001.0
2006-05-08 22:47:00,111.621,111.621,111.607,111.607,334900002.0
2006-05-08 22:48:00,111.612,111.62,111.608,111.609,443099999.0
2006-05-08 22:49:00,111.615,111.615,111.595,111.595,228399998.0
2006-05-08 22:50:00,111.583,111.589,111.57,111.57,533199997.0
2006-05-08 22:51:00,111.581,111.588,111.577,111.577,349800002.0
2006-05-08 22:52:00,111.574,111.588,111.573,111.574,124400000.0
2006-05-08 22:53:00,111.58,111.585,111.573,111.573,339299995.0
2006-05-08 22:54:00,111.571,111.579,111.568,111.573,301299998.0
2006-05-08 22:55:00,111.577,111.586,111.575,111.58,337900005.0
2006-05-08 22:56:00,111.585,111.606,111.585,111.596,280499998.0
2006-05-08 22:57:00,111.598,111.603,111.594,111.595,534399995.0
2006-05-08 22:58:00,111.591,111.611,111.588,111.611,145499998.0
2006-05-08 22:59:00,111.601,111.614,111.596,111.603,329499999.0
2006-05-08 23:00:00,111.602,111.646,111.602,111.631,279200000.0
2006-05-08 23:01:00,111.645,111.651,111.631,111.639,242400000.0
2006-05-08 23:02:00,111.652,111.656,111.637,111.643,254699998.0
2006-05-08 23:03:00,111.633,111.648,111.629,111.633,255499997.0
2006-05-08 23:04:00,111.63,111.646,111.623,111.638,239199999.0
2006-05-08 23:05:00,111.65,111.65,111.62,111.633,268399997.0
2006-05-08 23:06:00,111.645,111.663,111.642,111.642,186999998.0
2006-05-08 23:07:00,111.647,111.655,111.645,111.649,367999999.0
2006-05-08 23:08:00,111.652,111.656,111.63,111.647,236200001.0
2006-05-08 23:09:00,111.64,111.661,111.64,111.661,123299997.0
2006-05-08 23:10:00,111.688,111.704,111.659,111.679,315300004.0
2006-05-08 23:11:00,111.7,111.705,111.677,111.677,242999996.0
2006-05-08 23:12:00,111.664,111.688,111.655,111.682,289899998.0
2006-05-08 23:13:00,111.679,111.679,111.654,111.654,153599997.0
2006-05-08 23:14:00,111.655,111.675,111.655,111.67,258899997.0
2006-05-08 23:15:00,111.666,111.697,111.666,111.69,359199996.0
2006-05-08 23:16:00,111.684,111.699,111.684,111.692,145400002.0
2006-05-08 23:17:00,111.703,111.71,111.681,111.681,212700006.0
2006-05-08 23:18:00,111.685,111.705,111.68,111.693,170900001.0
2006-05-08 23:19:00,111.693,111.705,111.692,111.696,135200001.0
2006-05-08 23:20:00,111.696,111.704,111.691,111.697,249600001.0
2006-05-08 23:21:00,111.683,111.697,111.676,111.697,262500004.0
2006-05-08 23:22:00,111.695,111.703,111.676,111.703,364300001.0
2006-05-08 23:23:00,111.71,111.713,111.681,111.695,255000001.0
2006-05-08 23:24:00,111.69,111.695,111.674,111.695,99199998.0
2006-05-08 23:25:00,111.703,111.723,111.703,111.709,139400001.0
2006-05-08 23:26:00,111.696,111.725,111.696,111.725,256100001.0
2006-05-08 23:27:00,111.725,111.729,111.688,111.695,202300000.0
2006-05-08 23:28:00,111.694,111.707,111.694,111.7,180600001.0
2006-05-08 23:29:00,111.695,111.708,111.692,111.7,224899997.0
2006-05-08 23:30:00,111.709,111.718,111.701,111.715,212200000.0
2006-05-08 23:31:00,111.722,111.73,111.708,111.73,284399999.0
2006-05-08 23:32:00,111.722,111.761,111.722,111.75,131899999.0
2006-05-08 23:33:00,111.758,111.764,111.74,111.756,168700003.0
2006-05-08 23:34:00,111.633,111.731,111.633,111.731,235500002.0
2006-05-08 23:35:00,111.746,111.752,111.739,111.739,225200004.0
2006-05-08 23:36:00,111.74,111.745,111.735,111.742,323799996.0
2006-05-08 23:37:00,111.735,111.742,111.728,111.742,269900002.0
2006-05-08 23:38:00,111.739,111.739,111.735,111.735,290799998.0
2006-05-08 23:39:00,111.737,111.743,111.734,111.743,241699998.0
2006-05-08 23:40:00,111.74,111.745,111.735,111.738,443700007.0
2006-05-08 23:41:00,111.735,111.745,111.735,111.745,101699999.0
2006-05-08 23:42:00,111.74,111.745,111.737,111.745,158400002.0
2006-05-08 23:43:00,111.737,111.745,111.732,111.737,292999997.0
2006-05-08 23:44:00,111.728,111.737,111.728,111.73,136300001.0
2006-05-08 23:45:00,111.734,111.735,111.72,111.72,208900000.0
2006-05-08 23:46:00,111.725,111.725,111.72,111.72,268800001.0
2006-05-08 23:47:00,111.718,111.725,111.718,111.725,125699997.0
2006-05-08 23:48:00,111.726,111.729,111.718,111.729,203200002.0
2006-05-08 23:49:00,111.734,111.746,111.732,111.742,461799997.0
2006-05-08 23:50:00,111.742,111.751,111.742,111.747,219899998.0
2006-05-08 23:51:00,111.738,111.741,111.729,111.729,66700000.0
2006-05-08 23:52:00,111.74,111.74,111.733,111.733,261199998.0
2006-05-08 23:53:00,111.737,111.737,111.73,111.735,287199995.0
2006-05-08 23:54:00,111.74,111.743,111.733,111.733,201499996.0
2006-05-08 23:55:00,111.735,111.74,111.73,111.74,173100002.0
2006-05-08 23:56:00,111.745,111.748,111.739,111.74,217900001.0
2006-05-08 23:57:00,111.74,111.753,111.74,111.75,221800001.0
2006-05-08 23:58:00,111.752,111.752,111.746,111.746,204400002.0
2006-05-08 23:59:00,111.753,111.753,111.727,111.727,317500000.0
2006-05-09 00:00:00,111.733,111.742,111.726,111.742,191199996.0
2006-05-09 00:01:00,111.745,111.745,111.745,111.745,136199996.0
2006-05-09 00:02:00,111.74,111.745,111.74,111.745,226199999.0
2006-05-09 00:03:00,111.742,111.742,111.723,111.723,179900003.0
2006-05-09 00:04:00,111.721,111.727,111.719,111.723,293700002.0
2006-05-09 00:05:00,111.731,111.741,111.726,111.741,147900005.0
2006-05-09 00:06:00,111.743,111.747,111.74,111.747,207799998.0
2006-05-09 00:07:00,111.743,111.743,111.733,111.737,123999999.0
2006-05-09 00:08:00,111.737,111.742,111.731,111.733,82399999.0
2006-05-09 00:09:00,111.732,111.743,111.73,111.743,444799997.0
2006-05-09 00:10:00,111.743,111.745,111.737,111.745,135200002.0
2006-05-09 00:11:00,111.737,111.74,111.724,111.732,328899998.0
2006-05-09 00:12:00,111.73,111.747,111.73,111.747,119000001.0
2006-05-09 00:13:00,111.745,111.75,111.745,111.747,196200005.0
2006-05-09 00:14:00,111.749,111.755,111.744,111.744,270299998.0
2006-05-09 00:15:00,111.745,111.745,111.738,111.745,106599996.0
2006-05-09 00:16:00,111.743,111.747,111.74,111.74,22100000.0
2006-05-09 00:17:00,111.737,111.745,111.737,111.738,424399995.0
2006-05-09 00:18:00,111.745,111.748,111.74,111.742,286399998.0
2006-05-09 00:19:00,111.74,111.745,111.735,111.735,377800001.0
2006-05-09 00:20:00,111.744,111.75,111.741,111.747,132800001.0
2006-05-09 00:21:00,111.74,111.748,111.738,111.745,383899997.0
2006-05-09 00:22:00,111.738,111.745,111.733,111.742,153599997.0
2006-05-09 00:23:00,111.745,111.745,111.74,111.74,221700001.0
2006-05-09 00:24:00,111.735,111.745,111.731,111.733,284099994.0
2006-05-09 00:25:00,111.728,111.733,111.728,111.733,61600000.0
2006-05-09 00:26:00,111.738,111.738,111.73,111.73,261400000.0
2006-05-09 00:27:00,111.735,111.735,111.72,111.733,349699992.0
2006-05-09 00:28:00,111.733,111.735,111.727,111.735,13000000.0
2006-05-09 00:29:00,111.732,111.733,111.721,111.733,227600006.0
2006-05-09 00:30:00,111.735,111.735,111.725,111.735,216500003.0
2006-05-09 00:31:00,111.737,111.742,111.732,111.735,206100000.0
2006-05-09 00:32:00,111.735,111.735,111.725,111.725,323399999.0
2006-05-09 00:33:00,111.735,111.735,111.728,111.728,293500001.0
2006-05-09 00:34:00,111.728,111.735,111.728,111.728,217500007.0
2006-05-09 00:35:00,111.725,111.727,111.72,111.725,334699999.0
2006-05-09 00:36:00,111.723,111.723,111.694,111.694,171599998.0
2006-05-09 00:37:00,111.693,111.693,111.675,111.68,213900000.0
2006-05-09 00:38:00,111.685,111.687,111.675,111.677,156299997.0
2006-05-09 00:39:00,111.685,111.693,111.681,111.693,252299999.0
2006-05-09 00:40:00,111.698,111.698,111.69,111.692,58800000.0
2006-05-09 00:41:00,111.7,111.712,111.7,111.71,244500002.0
2006-05-09 00:42:00,111.71,111.713,111.699,111.711,252699998.0
2006-05-09 00:43:00,111.716,111.72,111.71,111.715,337500005.0
2006-05-09 00:44:00,111.712,111.719,111.71,111.711,234799999.0
2006-05-09 00:45:00,111.717,111.723,111.712,111.718,72100000.0
2006-05-09 00:46:00,111.722,111.722,111.707,111.71,218900001.0
2006-05-09 00:47:00,111.718,111.721,111.717,111.717,166700002.0
2006-05-09 00:48:00,111.718,111.718,111.702,111.702,324699998.0
2006-05-09 00:49:00,111.697,111.705,111.697,111.705,115199999.0
2006-05-09 00:50:00,111.694,111.694,111.676,111.676,140599999.0
2006-05-09 00:51:00,111.662,111.662,111.644,111.644,169600003.0
2006-05-09 00:52:00,111.643,111.647,111.621,111.621,370100001.0
2006-05-09 00:53:00,111.613,111.654,111.602,111.654,228300000.0
2006-05-09 00:54:00,111.653,111.653,111.638,111.638,114999999.0
2006-05-09 00:55:00,111.645,111.66,111.645,111.66,132400003.0
2006-05-09 00:56:00,111.655,111.661,111.655,111.658,364299998.0
2006-05-09 00:57:00,111.655,111.665,111.655,111.66,280900001.0
2006-05-09 00:58:00,111.668,111.674,111.667,111.67,158899999.0
2006-05-09 00:59:00,111.668,111.672,111.658,111.672,158600000.0
2006-05-09 01:00:00,111.67,111.68,111.67,111.68,64700000.0
2006-05-09 01:01:00,111.683,111.683,111.668,111.673,367599999.0
2006-05-09 01:02:00,111.67,111.675,111.665,111.67,282899996.0
2006-05-09 01:03:00,111.669,111.677,111.664,111.675,282900006.0
2006-05-09 01:04:00,111.676,111.683,111.671,111.683,95100001.0
2006-05-09 01:05:00,111.682,111.682,111.677,111.678,130199998.0
2006-05-09 01:06:00,111.683,111.683,111.676,111.683,363200008.0
2006-05-09 01:07:00,111.685,111.703,111.685,111.703,176900004.0
2006-05-09 01:08:00,111.702,111.71,111.692,111.692,200099997.0
2006-05-09 01:09:00,111.698,111.704,111.693,111.693,112599999.0
2006-05-09 01:10:00,111.695,111.704,111.691,111.691,354300007.0
2006-05-09 01:11:00,111.69,111.695,111.688,111.695,298400003.0
2006-05-09 01:12:00,111.69,111.695,111.69,111.695,157600001.0
2006-05-09 01:13:00,111.697,111.699,111.691,111.691,213500001.0
2006-05-09 01:14:00,111.693,111.706,111.693,111.705,269600000.0
2006-05-09 01:15:00,111.712,111.713,111.702,111.708,170799997.0
2006-05-09 01:16:00,111.712,111.717,111.705,111.713,264199999.0
2006-05-09 01:17:00,111.71,111.718,111.705,111.717,417100000.0
2006-05-09 01:18:00,111.717,111.732,111.717,111.732,177299999.0
2006-05-09 01:19:00,111.727,111.737,111.725,111.735,280900001.0
2006-05-09 01:20:00,111.738,111.743,111.732,111.732,268899995.0
2006-05-09 01:21:00,111.738,111.738,111.73,111.73,20500000.0
2006-05-09 01:22:00,111.73,111.738,111.73,111.737,312499999.0
2006-05-09 01:23:00,111.743,111.743,111.73,111.734,118400000.0
2006-05-09 01:24:00,111.728,111.741,111.728,111.737,61200000.0
2006-05-09 01:25:00,111.73,111.735,111.727,111.727,192299997.0
2006-05-09 01:26:00,111.732,111.732,111.715,111.715,250000005.0
2006-05-09 01:27:00,111.723,111.723,111.71,111.717,228100004.0
2006-05-09 01:28:00,111.708,111.715,111.707,111.713,93600000.0
2006-05-09 01:29:00,111.707,111.713,111.702,111.707,115700002.0
2006-05-09 01:30:00,111.686,111.686,111.663,111.663,69399999.0
2006-05-09 01:31:00,111.658,111.672,111.658,111.672,287199997.0
2006-05-09 01:32:00,111.667,111.667,111.659,111.66,232300002.0
2006-05-09 01:33:00,111.654,111.662,111.638,111.643,242499996.0
2006-05-09 01:34:00,111.641,111.659,111.64,111.656,462400005.0
2006-05-09 01:35:00,111.663,111.671,111.653,111.671,304099998.0
2006-05-09 01:36:00,111.669,111.669,111.655,111.659,129100002.0
2006-05-09 01:37:00,111.659,111.663,111.657,111.659,358600000.0
2006-05-09 01:38:00,111.666,111.667,111.65,111.657,162000000.0
2006-05-09 01:39:00,111.645,111.657,111.645,111.648,247900000.0
2006-05-09 01:40:00,111.658,111.669,111.657,111.667,128200003.0
2006-05-09 01:41:00,111.682,111.682,111.67,111.67,182600002.0
2006-05-09 01:42:00,111.669,111.678,111.66,111.66,232799999.0
2006-05-09 01:43:00,111.65,111.655,111.647,111.653,289599998.0
2006-05-09 01:44:00,111.65,111.658,111.647,111.658,322900003.0
2006-05-09 01:45:00,111.659,111.659,111.653,111.656,396299990.0
2006-05-09 01:46:00,111.652,111.664,111.645,111.664,143400001.0
2006-05-09 01:47:00,111.661,111.661,111.647,111.647,116700002.0
2006-05-09 01:48:00,111.655,111.67,111.652,111.669,209699996.0
2006-05-09 01:49:00,111.671,111.686,111.671,111.686,130900002.0
2006-05-09 01:50:00,111.679,111.679,111.671,111.671,299899998.0
2006-05-09 01:51:00,111.676,111.679,111.666,111.673,73600001.0
2006-05-09 01:52:00,111.676,111.682,111.668,111.668,196800005.0
2006-05-09 01:53:00,111.677,111.683,111.67,111.683,294199999.0
2006-05-09 01:54:00,111.677,111.682,111.67,111.67,250199997.0
2006-05-09 01:55:00,111.677,111.681,111.662,111.681,167600000.0
2006-05-09 01:56:00,111.685,111.698,111.685,111.698,209999999.0
2006-05-09 01:57:00,111.692,111.698,111.68,111.689,116299997.0
2006-05-09 01:58:00,111.682,111.697,111.682,111.684,103800001.0
2006-05-09 01:59:00,111.681,111.681,111.66,111.66,294199999.0
2006-05-09 02:00:00,111.649,111.649,111.628,111.633,234700004.0
2006-05-09 02:01:00,111.63,111.641,111.63,111.637,218600001.0
2006-05-09 02:02:00,111.625,111.625,111.581,111.59,391800000.0
2006-05-09 02:03:00,111.587,111.6,111.587,111.595,184199997.0
2006-05-09 02:04:00,111.593,111.595,111.585,111.585,151599999.0
2006-05-09 02:05:00,111.585,111.585,111.57,111.578,245200005.0
2006-05-09 02:06:00,111.582,111.603,111.575,111.603,142100004.0
2006-05-09 02:07:00,111.605,111.622,111.605,111.622,180499998.0
2006-05-09 02:08:00,111.63,111.635,111.616,111.616,284099999.0
2006-05-09 02:09:00,111.625,111.63,111.599,111.602,207800003.0
2006-05-09 02:10:00,111.588,111.588,111.559,111.562,499199996.0
2006-05-09 02:11:00,111.55,111.55,111.536,111.539,144499998.0
2006-05-09 02:12:00,111.54,111.54,111.518,111.518,280700003.0
2006-05-09 02:13:00,111.508,111.509,111.49,111.49,428099997.0
2006-05-09 02:14:00,111.501,111.528,111.501,111.52,274000001.0
2006-05-09 02:15:00,111.515,111.515,111.506,111.51,146699998.0
2006-05-09 02:16:00,111.518,111.529,111.518,111.52,389900002.0
2006-05-09 02:17:00,111.525,111.536,111.506,111.507,182199997.0
2006-05-09 02:18:00,111.485,111.495,111.478,111.495,202999994.0
2006-05-09 02:19:00,111.507,111.523,111.507,111.51,284300000.0
2006-05-09 02:20:00,111.509,111.528,111.509,111.519,200700000.0
2006-05-09 02:21:00,111.518,111.529,111.512,111.525,271000003.0
2006-05-09 02:22:00,111.518,111.522,111.509,111.522,168199996.0
2006-05-09 02:23:00,111.522,111.537,111.522,111.537,149199996.0
2006-05-09 02:24:00,111.542,111.542,111.532,111.542,113400002.0
2006-05-09 02:25:00,111.548,111.549,111.54,111.54,162399997.0
2006-05-09 02:26:00,111.536,111.541,111.514,111.514,295999997.0
2006-05-09 02:27:00,111.498,111.498,111.463,111.463,234599998.0
2006-05-09 02:28:00,111.455,111.455,111.424,111.424,62899998.0
2006-05-09 02:29:00,111.43,111.43,111.395,111.395,153600001.0
2006-05-09 02:30:00,111.387,111.387,111.343,111.348,238799996.0
2006-05-09 02:31:00,111.344,111.344,111.295,111.305,143799998.0
2006-05-09 02:32:00,111.29,111.306,111.286,111.305,322800006.0
2006-05-09 02:33:00,111.31,111.31,111.271,111.271,289399998.0
2006-05-09 02:34:00,111.259,111.259,111.207,111.215,381700003.0
2006-05-09 02:35:00,111.222,111.23,111.208,111.23,298300000.0
2006-05-09 02:36:00,111.228,111.228,111.206,111.214,175500004.0
2006-05-09 02:37:00,111.21,111.241,111.201,111.241,280299996.0
2006-05-09 02:38:00,111.247,111.25,111.23,111.25,261199998.0
2006-05-09 02:39:00,111.26,111.283,111.26,111.279,115500002.0
2006-05-09 02:40:00,111.285,111.301,111.277,111.301,280700001.0
2006-05-09 02:41:00,111.302,111.302,111.292,111.294,206699999.0
2006-05-09 02:42:00,111.296,111.318,111.296,111.312,468599994.0
2006-05-09 02:43:00,111.319,111.33,111.312,111.325,249599998.0
2006-05-09 02:44:00,111.325,111.325,111.319,111.325,263000005.0
2006-05-09 02:45:00,111.322,111.34,111.322,111.33,255099997.0
2006-05-09 02:46:00,111.332,111.34,111.328,111.335,187199997.0
2006-05-09 02:47:00,111.333,111.342,111.331,111.336,321800001.0
2006-05-09 02:48:00,111.336,111.344,111.331,111.34,363799996.0
2006-05-09 02:49:00,111.343,111.343,111.33,111.334,207399997.0
2006-05-09 02:50:00,111.331,111.335,111.327,111.335,260099996.0
2006-05-09 02:51:00,111.334,111.334,111.313,111.313,265500008.0
2006-05-09 02:52:00,111.315,111.319,111.304,111.314,295399995.0
2006-05-09 02:53:00,111.317,111.348,111.311,111.348,140400001.0
2006-05-09 02:54:00,111.345,111.357,111.345,111.351,208900001.0
2006-05-09 02:55:00,111.36,111.362,111.349,111.349,159999998.0
2006-05-09 02:56:00,111.342,111.353,111.34,111.352,209599999.0
2006-05-09 02:57:00,111.36,111.371,111.355,111.355,168600002.0
2006-05-09 02:58:00,111.363,111.363,111.352,111.352,174599994.0
2006-05-09 02:59:00,111.357,111.37,111.353,111.353,223900004.0
2006-05-09 03:00:00,111.342,111.348,111.338,111.348,317499995.0
2006-05-09 03:01:00,111.353,111.354,111.342,111.347,386200008.0
2006-05-09 03:02:00,111.346,111.354,111.346,111.354,298499998.0
2006-05-09 03:03:00,111.362,111.378,111.362,111.371,254600002.0
2006-05-09 03:04:00,111.366,111.382,111.366,111.382,456800000.0
2006-05-09 03:05:00,111.382,111.397,111.375,111.39,112000001.0
2006-05-09 03:06:00,111.402,111.455,111.402,111.451,214900000.0
2006-05-09 03:07:00,111.447,111.464,111.438,111.464,331999997.0
2006-05-09 03:08:00,111.46,111.463,111.447,111.463,322599998.0
2006-05-09 03:09:00,111.463,111.463,111.446,111.452,284700001.0
2006-05-09 03:10:00,111.446,111.449,111.413,111.413,351899999.0
2006-05-09 03:11:00,111.416,111.422,111.41,111.41,302300001.0
2006-05-09 03:12:00,111.384,111.384,111.366,111.366,92399997.0
2006-05-09 03:13:00,111.346,111.351,111.344,111.347,529300006.0
2006-05-09 03:14:00,111.345,111.363,111.345,111.355,79800001.0
2006-05-09 03:15:00,111.366,111.38,111.356,111.38,210800003.0
2006-05-09 03:16:00,111.38,111.411,111.38,111.411,235600000.0
2006-05-09 03:17:00,111.415,111.451,111.415,111.445,299600001.0
2006-05-09 03:18:00,111.443,111.443,111.429,111.429,261699992.0
2006-05-09 03:19:00,111.438,111.441,111.434,111.438,136700001.0
2006-05-09 03:20:00,111.43,111.43,111.409,111.417,284199999.0
2006-05-09 03:21:00,111.427,111.432,111.423,111.425,204099999.0
2006-05-09 03:22:00,111.43,111.439,111.43,111.437,142800004.0
2006-05-09 03:23:00,111.429,111.432,111.422,111.423,172899999.0
2006-05-09 03:24:00,111.422,111.422,111.404,111.407,299099997.0
2006-05-09 03:25:00,111.407,111.408,111.388,111.388,204900000.0
2006-05-09 03:26:00,111.398,111.398,111.354,111.359,246499997.0
2006-05-09 03:27:00,111.362,111.362,111.344,111.347,90300000.0
2006-05-09 03:28:00,111.347,111.351,111.329,111.329,211300001.0
2006-05-09 03:29:00,111.328,111.334,111.326,111.327,166000001.0
2006-05-09 03:30:00,111.315,111.33,111.315,111.326,226699992.0
2006-05-09 03:31:00,111.32,111.32,111.308,111.317,69799999.0
2006-05-09 03:32:00,111.322,111.332,111.322,111.322,210300000.0
2006-05-09 03:33:00,111.331,111.393,111.331,111.393,307100000.0
2006-05-09 03:34:00,111.412,111.421,111.399,111.4,264000003.0
2006-05-09 03:35:00,111.391,111.396,111.372,111.372,114799995.0
2006-05-09 03:36:00,111.36,111.372,111.358,111.372,225799999.0
2006-05-09 03:37:00,111.39,111.439,111.39,111.433,102100004.0
2006-05-09 03:38:00,111.44,111.451,111.44,111.44,165099996.0
2006-05-09 03:39:00,111.432,111.443,111.417,111.425,153500002.0
2006-05-09 03:40:00,111.412,111.438,111.394,111.438,206799997.0
2006-05-09 03:41:00,111.429,111.429,111.418,111.418,102299999.0
2006-05-09 03:42:00,111.408,111.417,111.401,111.417,249700000.0
2006-05-09 03:43:00,111.42,111.423,111.417,111.418,228599999.0
2006-05-09 03:44:00,111.427,111.448,111.427,111.445,179500002.0
2006-05-09 03:45:00,111.447,111.448,111.433,111.447,181900001.0
2006-05-09 03:46:00,111.445,111.452,111.445,111.45,163900003.0
2006-05-09 03:47:00,111.45,111.45,111.427,111.427,206400001.0
2006-05-09 03:48:00,111.43,111.442,111.43,111.437,113500001.0
2006-05-09 03:49:00,111.437,111.439,111.426,111.426,275599998.0
2006-05-09 03:50:00,111.437,111.443,111.435,111.443,191800003.0
2006-05-09 03:51:00,111.441,111.452,111.436,111.447,230800007.0
2006-05-09 03:52:00,111.447,111.457,111.442,111.45,234800003.0
2006-05-09 03:53:00,111.448,111.457,111.446,111.449,189500002.0
2006-05-09 03:54:00,111.451,111.466,111.451,111.466,50400000.0
2006-05-09 03:55:00,111.468,111.487,111.468,111.473,275400002.0
2006-05-09 03:56:00,111.468,111.473,111.468,111.468,39100000.0
2006-05-09 03:57:00,111.459,111.485,111.459,111.485,117500004.0
2006-05-09 03:58:00,111.492,111.548,111.492,111.548,367399997.0
2006-05-09 03:59:00,111.55,111.619,111.546,111.61,171599999.0
2006-05-09 04:00:00,111.623,111.623,111.595,111.597,379799998.0
2006-05-09 04:01:00,111.596,111.598,111.582,111.582,207099996.0
2006-05-09 04:02:00,111.566,111.566,111.564,111.564,77499997.0
2006-05-09 04:03:00,111.577,111.593,111.577,111.593,104399997.0
2006-05-09 04:04:00,111.625,111.631,111.605,111.605,206299996.0
2006-05-09 04:05:00,111.591,111.591,111.575,111.575,113600000.0
2006-05-09 04:06:00,111.58,111.601,111.58,111.601,288200007.0
2006-05-09 04:07:00,111.6,111.6,111.577,111.58,218800003.0
2006-05-09 04:08:00,111.583,111.6,111.581,111.6,222799998.0
2006-05-09 04:09:00,111.608,111.621,111.608,111.61,270200005.0
2006-05-09 04:10:00,111.615,111.65,111.615,111.65,163099998.0
2006-05-09 04:11:00,111.649,111.649,111.642,111.642,184499997.0
2006-05-09 04:12:00,111.652,111.666,111.652,111.66,294699996.0
2006-05-09 04:13:00,111.653,111.653,111.641,111.65,216500001.0
2006-05-09 04:14:00,111.653,111.653,111.641,111.652,236799998.0
2006-05-09 04:15:00,111.655,111.66,111.643,111.66,228300001.0
2006-05-09 04:16:00,111.658,111.67,111.658,111.662,285600006.0
2006-05-09 04:17:00,111.655,111.666,111.652,111.66,206600007.0
2006-05-09 04:18:00,111.64,111.652,111.634,111.641,125100002.0
2006-05-09 04:19:00,111.633,111.676,111.623,111.676,112200000.0
2006-05-09 04:20:00,111.687,111.69,111.668,111.681,230700001.0
2006-05-09 04:21:00,111.691,111.729,111.691,111.723,272800000.0
2006-05-09 04:22:00,111.73,111.747,111.723,111.723,415099992.0
2006-05-09 04:23:00,111.713,111.713,111.7,111.712,231400001.0
2006-05-09 04:24:00,111.706,111.709,111.697,111.708,330299994.0
2006-05-09 04:25:00,111.708,111.715,111.707,111.715,250699999.0
2006-05-09 04:26:00,111.704,111.708,111.693,111.703,207700004.0
2006-05-09 04:27:00,111.698,111.725,111.698,111.718,298199999.0
2006-05-09 04:28:00,111.725,111.744,111.725,111.744,170700000.0
2006-05-09 04:29:00,111.761,111.788,111.755,111.778,245400004.0
2006-05-09 04:30:00,111.795,111.853,111.795,111.853,251299999.0
2006-05-09 04:31:00,111.853,111.853,111.842,111.845,189799996.0
2006-05-09 04:32:00,111.833,111.852,111.828,111.828,173500000.0
2006-05-09 04:33:00,111.814,111.814,111.799,111.805,369400001.0
2006-05-09 04:34:00,111.793,111.793,111.769,111.769,172099997.0
2006-05-09 04:35:00,111.767,111.769,111.751,111.752,174400001.0
2006-05-09 04:36:00,111.747,111.781,111.747,111.78,122700000.0
2006-05-09 04:37:00,111.775,111.814,111.772,111.814,227000001.0
2006-05-09 04:38:00,111.805,111.813,111.8,111.813,188700004.0
2006-05-09 04:39:00,111.81,111.81,111.802,111.802,158200001.0
2006-05-09 04:40:00,111.8,111.801,111.789,111.801,185900000.0
2006-05-09 04:41:00,111.792,111.792,111.765,111.765,263999997.0
2006-05-09 04:42:00,111.763,111.763,111.75,111.75,267200001.0
2006-05-09 04:43:00,111.754,111.754,111.744,111.744,136200001.0
2006-05-09 04:44:00,111.745,111.754,111.741,111.741,163700000.0
2006-05-09 04:45:00,111.74,111.747,111.723,111.746,250300000.0
2006-05-09 04:46:00,111.746,111.754,111.741,111.741,170300002.0
2006-05-09 04:47:00,111.743,111.743,111.736,111.737,228699999.0
2006-05-09 04:48:00,111.73,111.73,111.71,111.724,193200000.0
2006-05-09 04:49:00,111.723,111.723,111.705,111.716,376699998.0
2006-05-09 04:50:00,111.714,111.714,111.706,111.706,247599999.0
2006-05-09 04:51:00,111.704,111.715,111.704,111.705,171199998.0
2006-05-09 04:52:00,111.717,111.739,111.717,111.736,351400001.0
2006-05-09 04:53:00,111.732,111.734,111.724,111.724,96999998.0
2006-05-09 04:54:00,111.735,111.741,111.724,111.741,245500003.0
2006-05-09 04:55:00,111.75,111.759,111.748,111.752,172699999.0
2006-05-09 04:56:00,111.742,111.753,111.742,111.743,278900003.0
2006-05-09 04:57:00,111.735,111.76,111.735,111.76,332799992.0
2006-05-09 04:58:00,111.773,111.8,111.773,111.791,277600002.0
2006-05-09 04:59:00,111.809,111.843,111.809,111.843,258799996.0
2006-05-09 05:00:00,111.845,111.849,111.826,111.826,260400001.0
2006-05-09 05:01:00,111.827,111.827,111.808,111.821,165499998.0
2006-05-09 05:02:00,111.816,111.824,111.816,111.818,202700001.0
2006-05-09 05:03:00,111.815,111.815,111.805,111.81,127599999.0
2006-05-09 05:04:00,111.812,111.812,111.777,111.777,57300001.0
2006-05-09 05:05:00,111.776,111.783,111.774,111.775,156900004.0
2006-05-09 05:06:00,111.77,111.77,111.738,111.738,393999995.0
2006-05-09 05:07:00,111.745,111.747,111.736,111.741,219700000.0
2006-05-09 05:08:00,111.746,111.759,111.743,111.754,138999996.0
2006-05-09 05:09:00,111.758,111.768,111.752,111.757,174400000.0
2006-05-09 05:10:00,111.753,111.756,111.745,111.756,215700002.0
2006-05-09 05:11:00,111.758,111.763,111.753,111.763,108000002.0
2006-05-09 05:12:00,111.758,111.764,111.757,111.764,117200000.0
2006-05-09 05:13:00,111.77,111.776,111.77,111.773,140600001.0
2006-05-09 05:14:00,111.772,111.773,111.768,111.773,178000001.0
2006-05-09 05:15:00,111.769,111.789,111.769,111.789,234700000.0
2006-05-09 05:16:00,111.793,111.8,111.786,111.795,355699999.0
2006-05-09 05:17:00,111.788,111.788,111.765,111.775,232099998.0
2006-05-09 05:18:00,111.775,111.778,111.763,111.763,225800001.0
2006-05-09 05:19:00,111.767,111.775,111.765,111.765,209300002.0
2006-05-09 05:20:00,111.775,111.775,111.775,111.775,6100000.0
2006-05-09 05:21:00,111.775,111.791,111.775,111.785,223799996.0
2006-05-09 05:22:00,111.783,111.802,111.783,111.802,367800002.0
2006-05-09 05:23:00,111.801,111.807,111.799,111.807,245299996.0
2006-05-09 05:24:00,111.805,111.805,111.789,111.791,260600005.0
2006-05-09 05:25:00,111.787,111.789,111.776,111.783,297399999.0
2006-05-09 05:26:00,111.77,111.792,111.77,111.773,220699999.0
2006-05-09 05:27:00,111.774,111.788,111.774,111.779,291100002.0
2006-05-09 05:28:00,111.782,111.793,111.782,111.787,271399994.0
2006-05-09 05:29:00,111.783,111.783,111.78,111.78,20900000.0
2006-05-09 05:30:00,111.785,111.785,111.78,111.785,227400000.0
2006-05-09 05:31:00,111.78,111.785,111.778,111.78,396199998.0
2006-05-09 05:32:00,111.785,111.801,111.772,111.785,316600004.0
2006-05-09 05:33:00,111.79,111.793,111.746,111.763,319200003.0
2006-05-09 05:34:00,111.76,111.777,111.754,111.777,301900006.0
2006-05-09 05:35:00,111.788,111.789,111.755,111.774,277799995.0
2006-05-09 05:36:00,111.782,111.789,111.749,111.771,295100007.0
2006-05-09 05:37:00,111.757,111.793,111.757,111.788,260299998.0
2006-05-09 05:38:00,111.78,111.784,111.757,111.769,227499998.0
2006-05-09 05:39:00,111.782,111.796,111.766,111.796,226599996.0
2006-05-09 05:40:00,111.782,111.782,111.756,111.765,230699999.0
2006-05-09 05:41:00,111.762,111.771,111.756,111.762,370600006.0
2006-05-09 05:42:00,111.762,111.773,111.761,111.762,156400000.0
2006-05-09 05:43:00,111.767,111.774,111.767,111.774,206400005.0
2006-05-09 05:44:00,111.77,111.775,111.767,111.77,144999998.0
2006-05-09 05:45:00,111.771,111.772,111.761,111.772,272499997.0
2006-05-09 05:46:00,111.775,111.775,111.756,111.772,395900001.0
2006-05-09 05:47:00,111.77,111.774,111.763,111.767,207100003.0
2006-05-09 05:48:00,111.762,111.771,111.762,111.765,207499999.0
2006-05-09 05:49:00,111.761,111.77,111.75,111.762,259300007.0
2006-05-09 05:50:00,111.763,111.763,111.755,111.756,271400001.0
2006-05-09 05:51:00,111.758,111.763,111.757,111.757,249700002.0
2006-05-09 05:52:00,111.755,111.758,111.754,111.757,113799999.0
2006-05-09 05:53:00,111.755,111.765,111.755,111.76,200099995.0
2006-05-09 05:54:00,111.76,111.765,111.757,111.765,394899994.0
2006-05-09 05:55:00,111.767,111.774,111.763,111.774,340800006.0
2006-05-09 05:56:00,111.778,111.782,111.772,111.773,173000005.0
2006-05-09 05:57:00,111.767,111.777,111.765,111.777,139599998.0
2006-05-09 05:58:00,111.785,111.785,111.778,111.778,212899999.0
2006-05-09 05:59:00,111.781,111.781,111.769,111.769,204800004.0
2006-05-09 06:00:00,111.762,111.772,111.749,111.753,203100000.0
2006-05-09 06:01:00,111.75,111.75,111.739,111.739,39900000.0
2006-05-09 06:02:00,111.733,111.733,111.715,111.718,183999997.0
2006-05-09 06:03:00,111.72,111.725,111.709,111.714,351800004.0
2006-05-09 06:04:00,111.708,111.717,111.708,111.717,193799998.0
2006-05-09 06:05:00,111.722,111.722,111.703,111.706,96999999.0
2006-05-09 06:06:00,111.705,111.705,111.694,111.697,155799999.0
2006-05-09 06:07:00,111.68,111.68,111.656,111.662,133900000.0
2006-05-09 06:08:00,111.659,111.667,111.65,111.667,196399995.0
2006-05-09 06:09:00,111.66,111.66,111.65,111.653,146200001.0
2006-05-09 06:10:00,111.652,111.652,111.643,111.648,195999994.0
2006-05-09 06:11:00,111.645,111.655,111.645,111.653,291399997.0
2006-05-09 06:12:00,111.647,111.673,111.647,111.673,272100004.0
2006-05-09 06:13:00,111.67,111.67,111.662,111.662,235299996.0
2006-05-09 06:14:00,111.658,111.67,111.653,111.662,360699996.0
2006-05-09 06:15:00,111.658,111.661,111.653,111.658,184800000.0
2006-05-09 06:16:00,111.668,111.673,111.664,111.668,172000000.0
2006-05-09 06:17:00,111.655,111.663,111.655,111.66,254200000.0
2006-05-09 06:18:00,111.657,111.657,111.647,111.649,171400002.0
2006-05-09 06:19:00,111.658,111.663,111.658,111.662,147499996.0
2006-05-09 06:20:00,111.658,111.672,111.658,111.672,333899997.0
2006-05-09 06:21:00,111.671,111.672,111.662,111.667,115500000.0
2006-05-09 06:22:00,111.665,111.665,111.657,111.66,115900000.0
2006-05-09 06:23:00,111.663,111.663,111.654,111.657,209299998.0
2006-05-09 06:24:00,111.649,111.651,111.646,111.65,213900002.0
2006-05-09 06:25:00,111.643,111.654,111.643,111.647,356100004.0
2006-05-09 06:26:00,111.637,111.644,111.627,111.636,258999998.0
2006-05-09 06:27:00,111.647,111.65,111.632,111.644,338199998.0
2006-05-09 06:28:00,111.636,111.636,111.628,111.628,208800002.0
2006-05-09 06:29:00,111.622,111.627,111.603,111.603,164399998.0
2006-05-09 06:30:00,111.599,111.6,111.597,111.598,172200003.0
2006-05-09 06:31:00,111.59,111.6,111.59,111.59,164800003.0
2006-05-09 06:32:00,111.594,111.594,111.582,111.59,106500002.0
2006-05-09 06:33:00,111.592,111.592,111.58,111.581,151600000.0
2006-05-09 06:34:00,111.577,111.581,111.568,111.569,312699998.0
2006-05-09 06:35:00,111.574,111.595,111.573,111.595,255699994.0
2006-05-09 06:36:00,111.593,111.593,111.575,111.575,92600003.0
2006-05-09 06:37:00,111.572,111.58,111.566,111.573,148699999.0
2006-05-09 06:38:00,111.577,111.59,111.573,111.587,144299997.0
2006-05-09 06:39:00,111.6,111.618,111.6,111.618,256399997.0
2006-05-09 06:40:00,111.623,111.623,111.613,111.617,149000005.0
2006-05-09 06:41:00,111.613,111.613,111.602,111.602,202499997.0
2006-05-09 06:42:00,111.599,111.603,111.595,111.598,227199999.0
2006-05-09 06:43:00,111.597,111.603,111.595,111.601,172700003.0
2006-05-09 06:44:00,111.609,111.609,111.603,111.606,178700005.0
2006-05-09 06:45:00,111.605,111.618,111.598,111.598,265500003.0
2006-05-09 06:46:00,111.602,111.607,111.593,111.607,177000003.0
2006-05-09 06:47:00,111.598,111.609,111.598,111.609,218900006.0
2006-05-09 06:48:00,111.616,111.616,111.599,111.611,321299995.0
2006-05-09 06:49:00,111.612,111.613,111.6,111.613,112300000.0
2006-05-09 06:50:00,111.613,111.613,111.597,111.597,350699997.0
2006-05-09 06:51:00,111.599,111.61,111.596,111.598,286400006.0
2006-05-09 06:52:00,111.607,111.614,111.598,111.614,338900002.0
2006-05-09 06:53:00,111.608,111.613,111.597,111.597,159700002.0
2006-05-09 06:54:00,111.595,111.595,111.593,111.595,122500000.0
2006-05-09 06:55:00,111.593,111.602,111.593,111.597,239500002.0
2006-05-09 06:56:00,111.598,111.606,111.595,111.6,193400000.0
2006-05-09 06:57:00,111.603,111.603,111.593,111.601,116299996.0
2006-05-09 06:58:00,111.6,111.6,111.597,111.6,211500000.0
2006-05-09 06:59:00,111.605,111.605,111.597,111.605,263599995.0
2006-05-09 07:00:00,111.599,111.601,111.592,111.592,206500001.0
2006-05-09 07:01:00,111.6,111.611,111.595,111.611,205500005.0
2006-05-09 07:02:00,111.615,111.615,111.615,111.615,75000000.0
2006-05-09 07:03:00,111.617,111.623,111.607,111.607,415599996.0
2006-05-09 07:04:00,111.612,111.621,111.61,111.618,176099999.0
2006-05-09 07:05:00,111.622,111.639,111.622,111.631,280300001.0
2006-05-09 07:06:00,111.628,111.632,111.62,111.62,216499997.0
2006-05-09 07:07:00,111.622,111.626,111.61,111.619,231300003.0
2006-05-09 07:08:00,111.607,111.622,111.607,111.61,253699999.0
2006-05-09 07:09:00,111.613,111.62,111.611,111.611,221900004.0
2006-05-09 07:10:00,111.604,111.614,111.604,111.607,166500001.0
2006-05-09 07:11:00,111.611,111.611,111.596,111.606,249600007.0
2006-05-09 07:12:00,111.618,111.618,111.611,111.615,189600000.0
2006-05-09 07:13:00,111.611,111.614,111.604,111.614,371700000.0
2006-05-09 07:14:00,111.613,111.613,111.603,111.603,186600000.0
2006-05-09 07:15:00,111.607,111.613,111.601,111.613,216600000.0
2006-05-09 07:16:00,111.618,111.62,111.605,111.611,266700001.0
2006-05-09 07:17:00,111.622,111.622,111.614,111.62,195200002.0
2006-05-09 07:18:00,111.622,111.622,111.604,111.606,182799998.0
2006-05-09 07:19:00,111.589,111.591,111.545,111.545,173000000.0
2006-05-09 07:20:00,111.549,111.57,111.549,111.566,250599998.0
2006-05-09 07:21:00,111.565,111.573,111.56,111.573,225599994.0
2006-05-09 07:22:00,111.568,111.573,111.562,111.573,157600003.0
2006-05-09 07:23:00,111.57,111.585,111.57,111.585,134899997.0
2006-05-09 07:24:00,111.589,111.595,111.581,111.587,282700005.0
2006-05-09 07:25:00,111.588,111.595,111.583,111.587,352400007.0
2006-05-09 07:26:00,111.573,111.573,111.56,111.56,149200004.0
2006-05-09 07:27:00,111.561,111.571,111.56,111.568,239799999.0
2006-05-09 07:28:00,111.573,111.573,111.562,111.566,123799999.0
2006-05-09 07:29:00,111.564,111.564,111.547,111.562,234799998.0
2006-05-09 07:30:00,111.56,111.564,111.553,111.553,284299995.0
2006-05-09 07:31:00,111.565,111.565,111.555,111.565,176799998.0
2006-05-09 07:32:00,111.561,111.572,111.561,111.572,244999996.0
2006-05-09 07:33:00,111.573,111.573,111.565,111.568,217499999.0
2006-05-09 07:34:00,111.565,111.57,111.556,111.566,189399998.0
2006-05-09 07:35:00,111.551,111.567,111.551,111.561,117300001.0
2006-05-09 07:36:00,111.568,111.572,111.56,111.567,200100000.0
2006-05-09 07:37:00,111.564,111.59,111.564,111.59,67599998.0
2006-05-09 07:38:00,111.591,111.602,111.587,111.602,186900002.0
2006-05-09 07:39:00,111.597,111.603,111.597,111.597,231000001.0
2006-05-09 07:40:00,111.6,111.611,111.6,111.606,153699997.0
2006-05-09 07:41:00,111.622,111.647,111.622,111.645,155300002.0
2006-05-09 07:42:00,111.636,111.645,111.636,111.644,166800000.0
2006-05-09 07:43:00,111.657,111.665,111.653,111.665,164499998.0
2006-05-09 07:44:00,111.662,111.668,111.647,111.668,288600006.0
2006-05-09 07:45:00,111.665,111.665,111.657,111.664,98500002.0
2006-05-09 07:46:00,111.667,111.672,111.667,111.67,68399999.0
2006-05-09 07:47:00,111.667,111.675,111.663,111.663,255600004.0
2006-05-09 07:48:00,111.657,111.657,111.62,111.62,214200000.0
2006-05-09 07:49:00,111.618,111.638,111.616,111.638,160600000.0
2006-05-09 07:50:00,111.638,111.646,111.637,111.646,170400001.0
2006-05-09 07:51:00,111.659,111.661,111.659,111.661,103200002.0
2006-05-09 07:52:00,111.662,111.67,111.662,111.666,206699999.0
2006-05-09 07:53:00,111.673,111.673,111.66,111.66,138600002.0
2006-05-09 07:54:00,111.662,111.666,111.657,111.661,317599998.0
2006-05-09 07:55:00,111.66,111.66,111.642,111.65,363100004.0
2006-05-09 07:56:00,111.644,111.644,111.615,111.615,250500005.0
2006-05-09 07:57:00,111.623,111.631,111.611,111.618,248200003.0
2006-05-09 07:58:00,111.614,111.619,111.605,111.613,309600000.0
2006-05-09 07:59:00,111.611,111.611,111.595,111.595,108800002.0
2006-05-09 08:00:00,111.597,111.597,111.548,111.55,336099998.0
2006-05-09 08:01:00,111.55,111.55,111.524,111.53,278099996.0
2006-05-09 08:02:00,111.53,111.545,111.528,111.545,190100005.0
2006-05-09 08:03:00,111.55,111.554,111.548,111.549,247500003.0
2006-05-09 08:04:00,111.557,111.584,111.557,111.571,221699998.0
2006-05-09 08:05:00,111.574,111.574,111.553,111.553,169399997.0
2006-05-09 08:06:00,111.56,111.578,111.56,111.573,163000004.0
2006-05-09 08:07:00,111.582,111.625,111.582,111.625,320000001.0
2006-05-09 08:08:00,111.64,111.643,111.631,111.637,304799995.0
2006-05-09 08:09:00,111.636,111.658,111.625,111.658,260200002.0
2006-05-09 08:10:00,111.662,111.664,111.637,111.637,206400004.0
2006-05-09 08:11:00,111.629,111.629,111.612,111.612,137899997.0
2006-05-09 08:12:00,111.614,111.643,111.614,111.643,422200008.0
2006-05-09 08:13:00,111.636,111.64,111.62,111.62,112100000.0
2006-05-09 08:14:00,111.608,111.621,111.601,111.612,330999997.0
2006-05-09 08:15:00,111.607,111.617,111.607,111.617,64600000.0
2006-05-09 08:16:00,111.626,111.63,111.595,111.599,151099997.0
2006-05-09 08:17:00,111.595,111.605,111.594,111.605,330800001.0
2006-05-09 08:18:00,111.615,111.615,111.608,111.615,175799998.0
2006-05-09 08:19:00,111.608,111.613,111.608,111.613,266299997.0
2006-05-09 08:20:00,111.614,111.655,111.614,111.655,271800003.0
2006-05-09 08:21:00,111.659,111.681,111.653,111.681,198700000.0
2006-05-09 08:22:00,111.675,111.693,111.675,111.692,321700001.0
2006-05-09 08:23:00,111.703,111.707,111.695,111.703,242900002.0
2006-05-09 08:24:00,111.703,111.704,111.691,111.7,398800001.0
2006-05-09 08:25:00,111.701,111.701,111.676,111.684,194400000.0
2006-05-09 08:26:00,111.685,111.687,111.68,111.687,166800006.0
2006-05-09 08:27:00,111.69,111.712,111.684,111.712,224600001.0
2006-05-09 08:28:00,111.716,111.743,111.716,111.74,264700000.0
2006-05-09 08:29:00,111.742,111.745,111.735,111.744,251000007.0
2006-05-09 08:30:00,111.747,111.749,111.735,111.735,193600002.0
2006-05-09 08:31:00,111.74,111.786,111.74,111.786,181800000.0
2006-05-09 08:32:00,111.799,111.805,111.787,111.8,221000004.0
2006-05-09 08:33:00,111.805,111.805,111.775,111.783,228700002.0
2006-05-09 08:34:00,111.783,111.783,111.76,111.767,268099998.0
2006-05-09 08:35:00,111.77,111.77,111.76,111.768,201600002.0
2006-05-09 08:36:00,111.764,111.771,111.745,111.745,108900002.0
2006-05-09 08:37:00,111.75,111.758,111.747,111.758,269399996.0
2006-05-09 08:38:00,111.758,111.758,111.753,111.755,153599999.0
2006-05-09 08:39:00,111.754,111.77,111.754,111.763,112800000.0
2006-05-09 08:40:00,111.772,111.781,111.759,111.781,150500000.0
2006-05-09 08:41:00,111.787,111.788,111.774,111.784,315400001.0
2006-05-09 08:42:00,111.798,111.806,111.784,111.794,376400002.0
2006-05-09 08:43:00,111.803,111.814,111.798,111.808,218600007.0
2006-05-09 08:44:00,111.803,111.809,111.791,111.791,300099993.0
2006-05-09 08:45:00,111.784,111.784,111.75,111.75,402900006.0
2006-05-09 08:46:00,111.738,111.738,111.723,111.723,60900000.0
2006-05-09 08:47:00,111.717,111.722,111.711,111.711,328000003.0
2006-05-09 08:48:00,111.703,111.726,111.702,111.726,118399998.0
2006-05-09 08:49:00,111.733,111.733,111.716,111.725,199399998.0
2006-05-09 08:50:00,111.724,111.738,111.72,111.73,237900000.0
2006-05-09 08:51:00,111.732,111.741,111.727,111.731,155599998.0
2006-05-09 08:52:00,111.739,111.751,111.739,111.743,211100001.0
2006-05-09 08:53:00,111.733,111.741,111.733,111.736,139000002.0
2006-05-09 08:54:00,111.746,111.746,111.732,111.743,317200001.0
2006-05-09 08:55:00,111.733,111.755,111.733,111.755,206199999.0
2006-05-09 08:56:00,111.786,111.826,111.786,111.818,141199998.0
2006-05-09 08:57:00,111.822,111.822,111.81,111.81,289400000.0
2006-05-09 08:58:00,111.802,111.809,111.791,111.795,212299998.0
2006-05-09 08:59:00,111.794,111.794,111.766,111.766,139500001.0
2006-05-09 09:00:00,111.772,111.793,111.772,111.782,310100003.0
2006-05-09 09:01:00,111.792,111.826,111.786,111.823,317699994.0
2006-05-09 09:02:00,111.821,111.827,111.818,111.827,290799999.0
2006-05-09 09:03:00,111.832,111.885,111.832,111.885,204699994.0
2006-05-09 09:04:00,111.917,111.917,111.878,111.878,55700001.0
2006-05-09 09:05:00,111.876,111.876,111.861,111.862,213199997.0
2006-05-09 09:06:00,111.859,111.872,111.858,111.866,147000002.0
2006-05-09 09:07:00,111.862,111.883,111.858,111.877,117700004.0
2006-05-09 09:08:00,111.87,111.87,111.856,111.857,272100001.0
2006-05-09 09:09:00,111.854,111.856,111.838,111.84,181899999.0
2006-05-09 09:10:00,111.822,111.822,111.792,111.792,333300007.0
2006-05-09 09:11:00,111.785,111.785,111.757,111.757,146799999.0
2006-05-09 09:12:00,111.751,111.79,111.751,111.79,369400000.0
2006-05-09 09:13:00,111.798,111.811,111.798,111.808,304500004.0
2006-05-09 09:14:00,111.813,111.817,111.805,111.809,217100000.0
2006-05-09 09:15:00,111.812,111.823,111.808,111.823,258299994.0
2006-05-09 09:16:00,111.808,111.808,111.8,111.8,107900001.0
2006-05-09 09:17:00,111.806,111.835,111.806,111.835,164400004.0
2006-05-09 09:18:00,111.837,111.837,111.816,111.816,179899995.0
2006-05-09 09:19:00,111.817,111.828,111.814,111.814,257199996.0
2006-05-09 09:20:00,111.817,111.833,111.816,111.816,92400001.0
2006-05-09 09:21:00,111.811,111.811,111.748,111.748,144600003.0
2006-05-09 09:22:00,111.744,111.745,111.736,111.745,113899999.0
2006-05-09 09:23:00,111.745,111.746,111.704,111.704,242600005.0
2006-05-09 09:24:00,111.703,111.708,111.703,111.708,72699998.0
2006-05-09 09:25:00,111.722,111.736,111.714,111.73,183099996.0
2006-05-09 09:26:00,111.742,111.742,111.728,111.728,238499999.0
2006-05-09 09:27:00,111.733,111.734,111.722,111.729,272000003.0
2006-05-09 09:28:00,111.728,111.737,111.728,111.729,360200007.0
2006-05-09 09:29:00,111.723,111.734,111.722,111.734,203699998.0
2006-05-09 09:30:00,111.741,111.758,111.736,111.751,217399996.0
2006-05-09 09:31:00,111.753,111.787,111.749,111.787,178600000.0
2006-05-09 09:32:00,111.808,111.82,111.808,111.82,161000001.0
2006-05-09 09:33:00,111.812,111.821,111.81,111.816,178200002.0
2006-05-09 09:34:00,111.813,111.817,111.813,111.817,142399996.0
2006-05-09 09:35:00,111.816,111.82,111.808,111.817,158000001.0
2006-05-09 09:36:00,111.815,111.816,111.8,111.802,338099993.0
2006-05-09 09:37:00,111.807,111.808,111.798,111.805,206900002.0
2006-05-09 09:38:00,111.805,111.805,111.785,111.802,438599994.0
2006-05-09 09:39:00,111.793,111.793,111.79,111.79,235800001.0
2006-05-09 09:40:00,111.799,111.824,111.799,111.819,397799999.0
2006-05-09 09:41:00,111.822,111.831,111.815,111.831,231300000.0
2006-05-09 09:42:00,111.84,111.85,111.84,111.845,126799999.0
2006-05-09 09:43:00,111.851,111.852,111.84,111.852,116900000.0
2006-05-09 09:44:00,111.852,111.852,111.833,111.833,343099999.0
2006-05-09 09:45:00,111.838,111.847,111.838,111.847,139600000.0
2006-05-09 09:46:00,111.842,111.842,111.834,111.841,239599996.0
2006-05-09 09:47:00,111.846,111.851,111.845,111.85,160100000.0
2006-05-09 09:48:00,111.842,111.852,111.839,111.842,208399997.0
2006-05-09 09:49:00,111.829,111.843,111.829,111.843,267100001.0
2006-05-09 09:50:00,111.839,111.839,111.828,111.839,344800000.0
2006-05-09 09:51:00,111.835,111.85,111.831,111.85,31800000.0
2006-05-09 09:52:00,111.851,111.862,111.847,111.862,231200002.0
2006-05-09 09:53:00,111.871,111.883,111.871,111.878,104499999.0
2006-05-09 09:54:00,111.865,111.87,111.863,111.863,215600003.0
2006-05-09 09:55:00,111.877,111.884,111.868,111.883,345799998.0
2006-05-09 09:56:00,111.875,111.883,111.873,111.883,273200002.0
2006-05-09 09:57:00,111.88,111.884,111.872,111.878,235199999.0
2006-05-09 09:58:00,111.877,111.88,111.872,111.875,172299998.0
2006-05-09 09:59:00,111.876,111.885,111.87,111.873,116699997.0
2006-05-09 10:00:00,111.865,111.873,111.856,111.856,202500001.0
2006-05-09 10:01:00,111.852,111.852,111.813,111.825,217200001.0
2006-05-09 10:02:00,111.828,111.831,111.802,111.82,117899999.0
2006-05-09 10:03:00,111.827,111.828,111.818,111.821,179799998.0
2006-05-09 10:04:00,111.813,111.813,111.801,111.802,213000006.0
2006-05-09 10:05:00,111.81,111.819,111.808,111.808,176700002.0
2006-05-09 10:06:00,111.812,111.82,111.811,111.811,236500000.0
2006-05-09 10:07:00,111.802,111.818,111.801,111.805,241900004.0
2006-05-09 10:08:00,111.795,111.795,111.759,111.759,329900001.0
2006-05-09 10:09:00,111.764,111.768,111.745,111.745,259500007.0
2006-05-09 10:10:00,111.736,111.736,111.685,111.685,224800006.0
2006-05-09 10:11:00,111.69,111.693,111.684,111.687,168199997.0
2006-05-09 10:12:00,111.68,111.685,111.677,111.68,222299997.0
2006-05-09 10:13:00,111.68,111.688,111.68,111.685,146000001.0
2006-05-09 10:14:00,111.68,111.685,111.67,111.685,246800000.0
2006-05-09 10:15:00,111.682,111.682,111.654,111.663,366999998.0
2006-05-09 10:16:00,111.662,111.662,111.635,111.655,170100002.0
2006-05-09 10:17:00,111.653,111.653,111.642,111.642,222000002.0
2006-05-09 10:18:00,111.642,111.646,111.633,111.643,374400001.0
2006-05-09 10:19:00,111.63,111.645,111.63,111.633,247100003.0
2006-05-09 10:20:00,111.64,111.64,111.632,111.638,405500004.0
2006-05-09 10:21:00,111.639,111.639,111.613,111.613,214900003.0
2006-05-09 10:22:00,111.617,111.633,111.61,111.633,358399995.0
2006-05-09 10:23:00,111.645,111.672,111.645,111.672,167999997.0
2006-05-09 10:24:00,111.67,111.685,111.67,111.685,203300002.0
2006-05-09 10:25:00,111.69,111.701,111.684,111.688,215299996.0
2006-05-09 10:26:00,111.688,111.7,111.688,111.7,180399996.0
2006-05-09 10:27:00,111.705,111.718,111.705,111.718,75399998.0
2006-05-09 10:28:00,111.726,111.726,111.707,111.718,103600001.0
2006-05-09 10:29:00,111.717,111.724,111.715,111.715,324600003.0
2006-05-09 10:30:00,111.718,111.718,111.704,111.711,191800004.0
2006-05-09 10:31:00,111.722,111.729,111.718,111.729,250600001.0
2006-05-09 10:32:00,111.735,111.736,111.702,111.704,217700002.0
2006-05-09 10:33:00,111.706,111.706,111.704,111.704,90500000.0
2006-05-09 10:34:00,111.709,111.713,111.689,111.689,194600003.0
2006-05-09 10:35:00,111.681,111.69,111.672,111.69,150899998.0
2006-05-09 10:36:00,111.69,111.692,111.68,111.68,124900000.0
2006-05-09 10:37:00,111.686,111.686,111.672,111.672,218099994.0
2006-05-09 10:38:00,111.677,111.68,111.674,111.68,285100003.0
2006-05-09 10:39:00,111.69,111.701,111.69,111.696,237600003.0
2006-05-09 10:40:00,111.693,111.693,111.679,111.69,268800004.0
2006-05-09 10:41:00,111.692,111.692,111.677,111.68,208100000.0
2006-05-09 10:42:00,111.686,111.689,111.679,111.686,208800001.0
2006-05-09 10:43:00,111.682,111.688,111.672,111.672,246200002.0
2006-05-09 10:44:00,111.663,111.663,111.64,111.64,347699999.0
2006-05-09 10:45:00,111.638,111.64,111.638,111.64,16400000.0
2006-05-09 10:46:00,111.647,111.658,111.647,111.652,114800001.0
2006-05-09 10:47:00,111.655,111.655,111.649,111.65,176999998.0
2006-05-09 10:48:00,111.652,111.653,111.647,111.647,117299999.0
2006-05-09 10:49:00,111.648,111.66,111.647,111.652,322600001.0
2006-05-09 10:50:00,111.647,111.647,111.633,111.635,228199998.0
2006-05-09 10:51:00,111.632,111.632,111.615,111.616,364499996.0
2006-05-09 10:52:00,111.616,111.616,111.606,111.612,243099997.0
2006-05-09 10:53:00,111.607,111.607,111.596,111.598,118099999.0
2006-05-09 10:54:00,111.601,111.612,111.597,111.605,101200002.0
2006-05-09 10:55:00,111.612,111.624,111.612,111.617,312800000.0
2006-05-09 10:56:00,111.612,111.614,111.606,111.606,215900003.0
2006-05-09 10:57:00,111.605,111.617,111.605,111.607,290899996.0
2006-05-09 10:58:00,111.609,111.609,111.596,111.604,96100002.0
2006-05-09 10:59:00,111.613,111.613,111.598,111.598,163700002.0
2006-05-09 11:00:00,111.603,111.605,111.597,111.6,408800003.0
2006-05-09 11:01:00,111.602,111.61,111.6,111.61,223100003.0
2006-05-09 11:02:00,111.611,111.611,111.59,111.602,220899996.0
2006-05-09 11:03:00,111.605,111.605,111.605,111.605,91800000.0
2006-05-09 11:04:00,111.607,111.61,111.597,111.602,257600001.0
2006-05-09 11:05:00,111.597,111.604,111.592,111.592,385299991.0
2006-05-09 11:06:00,111.604,111.638,111.603,111.638,230299999.0
2006-05-09 11:07:00,111.636,111.66,111.636,111.66,228500001.0
2006-05-09 11:08:00,111.659,111.663,111.653,111.658,293400004.0
2006-05-09 11:09:00,111.655,111.655,111.645,111.65,206100003.0
2006-05-09 11:10:00,111.656,111.662,111.652,111.659,152100004.0
2006-05-09 11:11:00,111.658,111.661,111.654,111.657,108599999.0
2006-05-09 11:12:00,111.656,111.664,111.65,111.663,338699998.0
2006-05-09 11:13:00,111.664,111.675,111.663,111.663,219400006.0
2006-05-09 11:14:00,111.666,111.679,111.664,111.667,275400007.0
2006-05-09 11:15:00,111.658,111.664,111.655,111.664,144799999.0
2006-05-09 11:16:00,111.657,111.668,111.657,111.663,93500002.0
2006-05-09 11:17:00,111.664,111.669,111.657,111.659,285699999.0
2006-05-09 11:18:00,111.65,111.65,111.613,111.619,252600000.0
2006-05-09 11:19:00,111.605,111.62,111.6,111.611,196599997.0
2006-05-09 11:20:00,111.615,111.615,111.602,111.608,267099996.0
2006-05-09 11:21:00,111.618,111.619,111.608,111.618,163999999.0
2006-05-09 11:22:00,111.614,111.614,111.599,111.608,151599999.0
2006-05-09 11:23:00,111.619,111.624,111.614,111.614,173500003.0
2006-05-09 11:24:00,111.606,111.614,111.599,111.599,199099995.0
2006-05-09 11:25:00,111.595,111.602,111.595,111.597,261700002.0
2006-05-09 11:26:00,111.601,111.603,111.588,111.588,157899998.0
2006-05-09 11:27:00,111.588,111.589,111.579,111.588,114899998.0
2006-05-09 11:28:00,111.588,111.594,111.584,111.585,353000007.0
2006-05-09 11:29:00,111.587,111.592,111.584,111.586,216000002.0
2006-05-09 11:30:00,111.59,111.603,111.59,111.596,258199997.0
2006-05-09 11:31:00,111.597,111.612,111.597,111.612,131800001.0
2006-05-09 11:32:00,111.612,111.612,111.588,111.593,228299998.0
2006-05-09 11:33:00,111.589,111.589,111.542,111.542,162599999.0
2006-05-09 11:34:00,111.542,111.557,111.542,111.556,196800003.0
2006-05-09 11:35:00,111.56,111.561,111.558,111.558,168299999.0
2006-05-09 11:36:00,111.551,111.553,111.545,111.553,108099999.0
2006-05-09 11:37:00,111.554,111.554,111.541,111.547,219600002.0
2006-05-09 11:38:00,111.543,111.543,111.531,111.531,137700004.0
2006-05-09 11:39:00,111.542,111.555,111.542,111.555,266900002.0
2006-05-09 11:40:00,111.553,111.554,111.542,111.554,441600000.0
2006-05-09 11:41:00,111.556,111.567,111.554,111.557,431199993.0
2006-05-09 11:42:00,111.548,111.548,111.526,111.535,244299998.0
2006-05-09 11:43:00,111.534,111.534,111.517,111.517,89200002.0
2006-05-09 11:44:00,111.527,111.527,111.507,111.507,250800004.0
2006-05-09 11:45:00,111.52,111.548,111.52,111.548,218099999.0
2006-05-09 11:46:00,111.546,111.546,111.529,111.532,66699999.0
2006-05-09 11:47:00,111.53,111.548,111.53,111.548,145599999.0
2006-05-09 11:48:00,111.551,111.552,111.537,111.546,332999997.0
2006-05-09 11:49:00,111.555,111.579,111.555,111.575,251400003.0
2006-05-09 11:50:00,111.579,111.598,111.579,111.593,278999995.0
2006-05-09 11:51:00,111.592,111.628,111.592,111.616,356799999.0
2006-05-09 11:52:00,111.628,111.633,111.62,111.633,312500000.0
2006-05-09 11:53:00,111.634,111.647,111.627,111.627,222999999.0
2006-05-09 11:54:00,111.618,111.618,111.589,111.597,226899998.0
2006-05-09 11:55:00,111.589,111.594,111.584,111.594,246400004.0
2006-05-09 11:56:00,111.591,111.594,111.582,111.59,223299996.0
2006-05-09 11:57:00,111.592,111.6,111.566,111.566,271700007.0
2006-05-09 11:58:00,111.567,111.574,111.567,111.574,76200002.0
2006-05-09 11:59:00,111.571,111.574,111.566,111.568,155500003.0
2006-05-09 12:00:00,111.575,111.595,111.575,111.595,252799996.0
2006-05-09 12:01:00,111.612,111.618,111.595,111.595,149700000.0
2006-05-09 12:02:00,111.6,111.612,111.6,111.612,139100002.0
2006-05-09 12:03:00,111.62,111.644,111.612,111.635,167499999.0
2006-05-09 12:04:00,111.648,111.676,111.648,111.659,244200002.0
2006-05-09 12:05:00,111.656,111.656,111.644,111.654,207900000.0
2006-05-09 12:06:00,111.652,111.669,111.652,111.653,291199999.0
2006-05-09 12:07:00,111.652,111.653,111.641,111.653,281999996.0
2006-05-09 12:08:00,111.652,111.653,111.642,111.653,262900000.0
2006-05-09 12:09:00,111.65,111.662,111.65,111.65,292500004.0
2006-05-09 12:10:00,111.654,111.658,111.642,111.642,310799990.0
2006-05-09 12:11:00,111.647,111.656,111.643,111.65,388399999.0
2006-05-09 12:12:00,111.665,111.685,111.665,111.685,207599996.0
2006-05-09 12:13:00,111.697,111.718,111.695,111.718,273300000.0
2006-05-09 12:14:00,111.722,111.722,111.706,111.708,284300004.0
2006-05-09 12:15:00,111.716,111.716,111.693,111.693,190000003.0
2006-05-09 12:16:00,111.69,111.71,111.69,111.705,83000000.0
2006-05-09 12:17:00,111.706,111.71,111.698,111.708,460000002.0
2006-05-09 12:18:00,111.704,111.715,111.704,111.715,170400002.0
2006-05-09 12:19:00,111.71,111.719,111.708,111.711,256399997.0
2006-05-09 12:20:00,111.71,111.714,111.708,111.708,122399995.0
2006-05-09 12:21:00,111.708,111.708,111.698,111.705,101200000.0
2006-05-09 12:22:00,111.702,111.708,111.698,111.708,160600003.0
2006-05-09 12:23:00,111.708,111.716,111.706,111.71,222999997.0
2006-05-09 12:24:00,111.713,111.713,111.702,111.705,176699997.0
2006-05-09 12:25:00,111.694,111.697,111.675,111.675,300199999.0
2006-05-09 12:26:00,111.675,111.685,111.675,111.682,167100001.0
2006-05-09 12:27:00,111.682,111.69,111.677,111.685,257699998.0
2006-05-09 12:28:00,111.679,111.683,111.666,111.666,100799999.0
2006-05-09 12:29:00,111.667,111.669,111.661,111.661,134499997.0
2006-05-09 12:30:00,111.652,111.652,111.618,111.618,226199999.0
2006-05-09 12:31:00,111.622,111.622,111.613,111.613,232500004.0
2006-05-09 12:32:00,111.624,111.64,111.624,111.633,222999999.0
2006-05-09 12:33:00,111.653,111.671,111.653,111.666,186100000.0
2006-05-09 12:34:00,111.659,111.659,111.648,111.651,229899999.0
2006-05-09 12:35:00,111.649,111.649,111.61,111.613,160700000.0
2006-05-09 12:36:00,111.602,111.602,111.57,111.577,182499999.0
2006-05-09 12:37:00,111.573,111.583,111.571,111.572,517999997.0
2006-05-09 12:38:00,111.559,111.559,111.548,111.548,181700002.0
2006-05-09 12:39:00,111.557,111.56,111.555,111.56,161799999.0
2006-05-09 12:40:00,111.563,111.575,111.556,111.575,340299996.0
2006-05-09 12:41:00,111.567,111.567,111.557,111.559,213499999.0
2006-05-09 12:42:00,111.568,111.568,111.552,111.565,186900002.0
2006-05-09 12:43:00,111.559,111.563,111.559,111.56,326400008.0
2006-05-09 12:44:00,111.561,111.561,111.542,111.542,246600003.0
2006-05-09 12:45:00,111.557,111.564,111.551,111.564,173200000.0
2006-05-09 12:46:00,111.567,111.57,111.557,111.56,498899997.0
2006-05-09 12:47:00,111.567,111.57,111.558,111.565,304399998.0
2006-05-09 12:48:00,111.566,111.579,111.566,111.579,302099998.0
2006-05-09 12:49:00,111.578,111.58,111.575,111.575,310300001.0
2006-05-09 12:50:00,111.57,111.582,111.57,111.575,329700002.0
2006-05-09 12:51:00,111.577,111.577,111.564,111.567,189599996.0
2006-05-09 12:52:00,111.564,111.564,111.559,111.559,92299999.0
2006-05-09 12:53:00,111.55,111.554,111.548,111.548,189900001.0
2006-05-09 12:54:00,111.549,111.559,111.546,111.557,163600003.0
2006-05-09 12:55:00,111.557,111.558,111.551,111.556,232500002.0
2006-05-09 12:56:00,111.556,111.575,111.556,111.566,245800004.0
2006-05-09 12:57:00,111.566,111.578,111.566,111.569,230799999.0
2006-05-09 12:58:00,111.57,111.58,111.567,111.575,489300010.0
2006-05-09 12:59:00,111.576,111.576,111.567,111.568,406100004.0
2006-05-09 13:00:00,111.568,111.57,111.558,111.558,124100000.0
2006-05-09 13:01:00,111.545,111.551,111.542,111.548,174300005.0
2006-05-09 13:02:00,111.551,111.551,111.544,111.544,35900000.0
2006-05-09 13:03:00,111.539,111.539,111.535,111.538,105599998.0
2006-05-09 13:04:00,111.532,111.547,111.532,111.547,255199997.0
2006-05-09 13:05:00,111.547,111.55,111.54,111.548,230899998.0
2006-05-09 13:06:00,111.541,111.541,111.519,111.522,305000000.0
2006-05-09 13:07:00,111.516,111.517,111.508,111.517,71099999.0
2006-05-09 13:08:00,111.511,111.511,111.497,111.497,97799999.0
2006-05-09 13:09:00,111.496,111.501,111.488,111.488,226199997.0
2006-05-09 13:10:00,111.484,111.484,111.456,111.464,255799995.0
2006-05-09 13:11:00,111.449,111.449,111.423,111.442,197900000.0
2006-05-09 13:12:00,111.447,111.486,111.447,111.483,215900000.0
2006-05-09 13:13:00,111.487,111.495,111.477,111.483,129899999.0
2006-05-09 13:14:00,111.49,111.502,111.484,111.484,191200003.0
2006-05-09 13:15:00,111.479,111.481,111.473,111.476,193500000.0
2006-05-09 13:16:00,111.466,111.482,111.464,111.473,193700005.0
2006-05-09 13:17:00,111.473,111.475,111.462,111.462,297699996.0
2006-05-09 13:18:00,111.469,111.469,111.462,111.468,236099999.0
2006-05-09 13:19:00,111.455,111.455,111.433,111.433,281600003.0
2006-05-09 13:20:00,111.432,111.44,111.427,111.429,394900003.0
2006-05-09 13:21:00,111.43,111.43,111.407,111.411,297899996.0
2006-05-09 13:22:00,111.401,111.401,111.368,111.387,282500000.0
2006-05-09 13:23:00,111.393,111.4,111.38,111.39,162300003.0
2006-05-09 13:24:00,111.391,111.433,111.39,111.427,219200005.0
2006-05-09 13:25:00,111.427,111.432,111.404,111.409,357400001.0
2006-05-09 13:26:00,111.403,111.422,111.403,111.422,168399998.0
2006-05-09 13:27:00,111.421,111.422,111.409,111.409,117700002.0
2006-05-09 13:28:00,111.415,111.439,111.415,111.439,103600003.0
2006-05-09 13:29:00,111.445,111.47,111.445,111.467,304600003.0
2006-05-09 13:30:00,111.465,111.469,111.449,111.449,194900003.0
2006-05-09 13:31:00,111.451,111.467,111.451,111.467,260100000.0
2006-05-09 13:32:00,111.478,111.493,111.478,111.487,392600003.0
2006-05-09 13:33:00,111.493,111.493,111.48,111.491,332999995.0
2006-05-09 13:34:00,111.488,111.5,111.482,111.5,301800010.0
2006-05-09 13:35:00,111.5,111.5,111.47,111.47,272499999.0
2006-05-09 13:36:00,111.465,111.474,111.462,111.462,294499996.0
2006-05-09 13:37:00,111.458,111.458,111.44,111.445,245300002.0
2006-05-09 13:38:00,111.444,111.466,111.444,111.461,201000002.0
2006-05-09 13:39:00,111.469,111.469,111.455,111.455,130000003.0
2006-05-09 13:40:00,111.459,111.463,111.445,111.463,258499999.0
2006-05-09 13:41:00,111.458,111.461,111.452,111.455,215600006.0
2006-05-09 13:42:00,111.453,111.457,111.445,111.448,211000003.0
2006-05-09 13:43:00,111.45,111.457,111.45,111.457,148500001.0
2006-05-09 13:44:00,111.455,111.455,111.45,111.45,355700006.0
2006-05-09 13:45:00,111.456,111.462,111.454,111.462,139600001.0
2006-05-09 13:46:00,111.468,111.47,111.462,111.465,247700003.0
2006-05-09 13:47:00,111.47,111.47,111.448,111.455,270500001.0
2006-05-09 13:48:00,111.458,111.463,111.454,111.457,286600001.0
2006-05-09 13:49:00,111.458,111.466,111.457,111.46,181800000.0
2006-05-09 13:50:00,111.463,111.463,111.447,111.447,230400000.0
2006-05-09 13:51:00,111.452,111.46,111.445,111.453,294599998.0
2006-05-09 13:52:00,111.447,111.467,111.447,111.464,339999997.0
2006-05-09 13:53:00,111.464,111.478,111.464,111.469,265000005.0
2006-05-09 13:54:00,111.474,111.478,111.465,111.477,161800001.0
2006-05-09 13:55:00,111.487,111.502,111.487,111.496,221499997.0
2006-05-09 13:56:00,111.49,111.496,111.484,111.495,381700002.0
2006-05-09 13:57:00,111.497,111.502,111.495,111.495,65300002.0
2006-05-09 13:58:00,111.497,111.51,111.496,111.51,292500000.0
2006-05-09 13:59:00,111.511,111.514,111.501,111.505,257099999.0
2006-05-09 14:00:00,111.514,111.54,111.514,111.54,442699999.0
2006-05-09 14:01:00,111.537,111.538,111.527,111.528,274399994.0
2006-05-09 14:02:00,111.534,111.536,111.525,111.525,271099994.0
2006-05-09 14:03:00,111.516,111.516,111.493,111.493,213800000.0
2006-05-09 14:04:00,111.504,111.525,111.504,111.516,324600004.0
2006-05-09 14:05:00,111.519,111.532,111.519,111.525,164700000.0
2006-05-09 14:06:00,111.532,111.535,111.525,111.533,204500001.0
2006-05-09 14:07:00,111.535,111.543,111.531,111.543,170000003.0
2006-05-09 14:08:00,111.543,111.543,111.529,111.536,279299999.0
2006-05-09 14:09:00,111.53,111.548,111.53,111.537,134599999.0
2006-05-09 14:10:00,111.538,111.54,111.515,111.52,206300000.0
2006-05-09 14:11:00,111.517,111.521,111.505,111.505,300599999.0
2006-05-09 14:12:00,111.487,111.487,111.475,111.475,89199999.0
2006-05-09 14:13:00,111.484,111.496,111.481,111.481,235400005.0
2006-05-09 14:14:00,111.491,111.512,111.485,111.509,125100000.0
2006-05-09 14:15:00,111.521,111.522,111.515,111.515,335799999.0
2006-05-09 14:16:00,111.508,111.518,111.508,111.518,143900000.0
2006-05-09 14:17:00,111.517,111.52,111.495,111.52,376599997.0
2006-05-09 14:18:00,111.518,111.531,111.513,111.531,225300003.0
2006-05-09 14:19:00,111.541,111.553,111.54,111.543,307000000.0
2006-05-09 14:20:00,111.538,111.538,111.503,111.509,133400000.0
2006-05-09 14:21:00,111.51,111.51,111.498,111.498,116200003.0
2006-05-09 14:22:00,111.496,111.496,111.472,111.472,86800002.0
2006-05-09 14:23:00,111.479,111.487,111.477,111.479,419100001.0
2006-05-09 14:24:00,111.476,111.476,111.452,111.452,217700000.0
2006-05-09 14:25:00,111.457,111.468,111.453,111.453,282299998.0
2006-05-09 14:26:00,111.453,111.457,111.443,111.443,238699998.0
2006-05-09 14:27:00,111.444,111.453,111.44,111.442,388000000.0
2006-05-09 14:28:00,111.442,111.466,111.438,111.466,325199999.0
2006-05-09 14:29:00,111.473,111.474,111.463,111.465,135299998.0
2006-05-09 14:30:00,111.455,111.468,111.455,111.468,121299999.0
2006-05-09 14:31:00,111.473,111.482,111.471,111.472,307800001.0
2006-05-09 14:32:00,111.466,111.476,111.466,111.476,138000001.0
2006-05-09 14:33:00,111.482,111.484,111.47,111.479,359199997.0
2006-05-09 14:34:00,111.478,111.478,111.468,111.47,136800000.0
2006-05-09 14:35:00,111.465,111.47,111.458,111.458,310999999.0
2006-05-09 14:36:00,111.453,111.466,111.453,111.466,152900000.0
2006-05-09 14:37:00,111.468,111.468,111.46,111.462,97900000.0
2006-05-09 14:38:00,111.447,111.448,111.439,111.448,114200002.0
2006-05-09 14:39:00,111.45,111.457,111.442,111.442,236100001.0
2006-05-09 14:40:00,111.441,111.456,111.441,111.449,290299996.0
2006-05-09 14:41:00,111.454,111.476,111.454,111.476,179300002.0
2006-05-09 14:42:00,111.473,111.476,111.463,111.463,246700002.0
2006-05-09 14:43:00,111.456,111.463,111.447,111.447,295799996.0
2006-05-09 14:44:00,111.449,111.449,111.434,111.439,151799999.0
2006-05-09 14:45:00,111.437,111.437,111.415,111.416,155900000.0
2006-05-09 14:46:00,111.409,111.418,111.409,111.418,150999998.0
2006-05-09 14:47:00,111.411,111.417,111.409,111.414,200599995.0
2006-05-09 14:48:00,111.423,111.436,111.423,111.436,57999999.0
2006-05-09 14:49:00,111.435,111.438,111.428,111.438,174699997.0
2006-05-09 14:50:00,111.439,111.456,111.439,111.453,118699997.0
2006-05-09 14:51:00,111.465,111.48,111.465,111.467,222000002.0
2006-05-09 14:52:00,111.47,111.472,111.462,111.467,200899999.0
2006-05-09 14:53:00,111.463,111.463,111.442,111.442,207300000.0
2006-05-09 14:54:00,111.437,111.443,111.419,111.44,130299999.0
2006-05-09 14:55:00,111.451,111.455,111.436,111.453,101100000.0
2006-05-09 14:56:00,111.45,111.45,111.425,111.425,125400003.0
2006-05-09 14:57:00,111.424,111.425,111.412,111.425,287300005.0
2006-05-09 14:58:00,111.424,111.425,111.404,111.404,315199999.0
2006-05-09 14:59:00,111.394,111.394,111.363,111.365,81400001.0
2006-05-09 15:00:00,111.366,111.373,111.364,111.364,163400000.0
2006-05-09 15:01:00,111.373,111.377,111.366,111.368,306499999.0
2006-05-09 15:02:00,111.372,111.389,111.368,111.378,409999998.0
2006-05-09 15:03:00,111.393,111.393,111.37,111.37,168799997.0
2006-05-09 15:04:00,111.358,111.358,111.343,111.343,186500000.0
2006-05-09 15:05:00,111.34,111.351,111.33,111.351,109400004.0
2006-05-09 15:06:00,111.343,111.347,111.34,111.346,108100001.0
2006-05-09 15:07:00,111.335,111.341,111.307,111.308,244899997.0
2006-05-09 15:08:00,111.317,111.318,111.312,111.318,251099999.0
2006-05-09 15:09:00,111.318,111.329,111.312,111.329,121300001.0
2006-05-09 15:10:00,111.329,111.344,111.324,111.343,383099996.0
2006-05-09 15:11:00,111.347,111.347,111.315,111.315,267799998.0
2006-05-09 15:12:00,111.324,111.338,111.324,111.336,207800000.0
2006-05-09 15:13:00,111.351,111.394,111.351,111.394,201000003.0
2006-05-09 15:14:00,111.389,111.389,111.372,111.378,214900003.0
2006-05-09 15:15:00,111.386,111.412,111.386,111.402,202499999.0
2006-05-09 15:16:00,111.384,111.384,111.374,111.374,129300003.0
2006-05-09 15:17:00,111.357,111.37,111.35,111.37,280400002.0
2006-05-09 15:18:00,111.377,111.377,111.366,111.373,137099996.0
2006-05-09 15:19:00,111.378,111.395,111.369,111.394,529699993.0
2006-05-09 15:20:00,111.407,111.413,111.4,111.41,365599999.0
2006-05-09 15:21:00,111.41,111.41,111.371,111.371,323400003.0
2006-05-09 15:22:00,111.375,111.396,111.375,111.382,329000000.0
2006-05-09 15:23:00,111.381,111.385,111.368,111.375,220899997.0
2006-05-09 15:24:00,111.382,111.389,111.372,111.372,304200002.0
2006-05-09 15:25:00,111.37,111.378,111.368,111.378,159600001.0
2006-05-09 15:26:00,111.374,111.374,111.321,111.321,209600002.0
2006-05-09 15:27:00,111.313,111.326,111.305,111.326,212399998.0
2006-05-09 15:28:00,111.334,111.339,111.328,111.328,382900002.0
2006-05-09 15:29:00,111.322,111.33,111.322,111.325,170800002.0
2006-05-09 15:30:00,111.329,111.351,111.329,111.346,168900001.0
2006-05-09 15:31:00,111.347,111.363,111.335,111.363,72200000.0
2006-05-09 15:32:00,111.363,111.371,111.357,111.357,197600001.0
2006-05-09 15:33:00,111.352,111.375,111.346,111.375,254799995.0
2006-05-09 15:34:00,111.379,111.387,111.365,111.387,376800005.0
2006-05-09 15:35:00,111.388,111.388,111.366,111.366,224800003.0
2006-05-09 15:36:00,111.367,111.371,111.358,111.361,210099997.0
2006-05-09 15:37:00,111.357,111.357,111.337,111.344,287000001.0
2006-05-09 15:38:00,111.345,111.35,111.34,111.347,174599999.0
2006-05-09 15:39:00,111.335,111.349,111.335,111.348,208700004.0
2006-05-09 15:40:00,111.356,111.36,111.347,111.354,146700001.0
2006-05-09 15:41:00,111.349,111.349,111.342,111.342,101699999.0
2006-05-09 15:42:00,111.343,111.362,111.343,111.355,273799994.0
2006-05-09 15:43:00,111.359,111.359,111.346,111.354,274300004.0
2006-05-09 15:44:00,111.352,111.354,111.349,111.35,141400003.0
2006-05-09 15:45:00,111.351,111.351,111.342,111.347,114900002.0
2006-05-09 15:46:00,111.347,111.355,111.342,111.343,331299995.0
2006-05-09 15:47:00,111.343,111.356,111.343,111.343,189900001.0
2006-05-09 15:48:00,111.356,111.362,111.345,111.358,263399994.0
2006-05-09 15:49:00,111.358,111.364,111.358,111.363,190700004.0
2006-05-09 15:50:00,111.366,111.367,111.352,111.361,277900000.0
2006-05-09 15:51:00,111.36,111.365,111.344,111.365,175599998.0
2006-05-09 15:52:00,111.361,111.361,111.333,111.334,315399997.0
2006-05-09 15:53:00,111.33,111.333,111.322,111.322,97700001.0
2006-05-09 15:54:00,111.327,111.333,111.324,111.328,313800001.0
2006-05-09 15:55:00,111.323,111.328,111.318,111.32,164200000.0
2006-05-09 15:56:00,111.317,111.326,111.314,111.324,174500003.0
2006-05-09 15:57:00,111.306,111.313,111.306,111.31,218699997.0
2006-05-09 15:58:00,111.314,111.329,111.305,111.305,213800004.0
2006-05-09 15:59:00,111.299,111.299,111.271,111.271,233099998.0
2006-05-09 16:00:00,111.27,111.284,111.262,111.262,349599999.0
2006-05-09 16:01:00,111.248,111.261,111.248,111.261,129500001.0
2006-05-09 16:02:00,111.26,111.26,111.234,111.234,236000003.0
2006-05-09 16:03:00,111.23,111.24,111.223,111.24,235000000.0
2006-05-09 16:04:00,111.225,111.242,111.208,111.208,335199992.0
2006-05-09 16:05:00,111.212,111.224,111.154,111.154,216699992.0
2006-05-09 16:06:00,111.129,111.138,111.114,111.12,36500000.0
2006-05-09 16:07:00,111.099,111.133,111.089,111.133,147399997.0
2006-05-09 16:08:00,111.129,111.129,111.091,111.097,152000000.0
2006-05-09 16:09:00,111.117,111.153,111.117,111.135,121500001.0
2006-05-09 16:10:00,111.13,111.134,111.114,111.123,331100001.0
2006-05-09 16:11:00,111.124,111.135,111.113,111.12,339899997.0
2006-05-09 16:12:00,111.13,111.131,111.119,111.123,168500003.0
2006-05-09 16:13:00,111.136,111.154,111.136,111.154,220499997.0
2006-05-09 16:14:00,111.16,111.164,111.151,111.151,273499999.0
2006-05-09 16:15:00,111.146,111.155,111.146,111.155,123999997.0
2006-05-09 16:16:00,111.144,111.144,111.091,111.094,263000008.0
2006-05-09 16:17:00,111.086,111.099,111.082,111.093,241500004.0
2006-05-09 16:18:00,111.103,111.105,111.051,111.051,129199998.0
2006-05-09 16:19:00,111.058,111.058,111.019,111.019,192799997.0
2006-05-09 16:20:00,110.987,110.99,110.936,110.936,199199995.0
2006-05-09 16:21:00,110.937,110.959,110.932,110.959,142199999.0
2006-05-09 16:22:00,110.959,110.977,110.943,110.969,207000002.0
2006-05-09 16:23:00,110.957,110.975,110.955,110.975,419400006.0
2006-05-09 16:24:00,110.967,110.985,110.958,110.985,148100000.0
2006-05-09 16:25:00,111.011,111.067,111.011,111.06,96900001.0
2006-05-09 16:26:00,111.06,111.066,111.022,111.04,358099997.0
2006-05-09 16:27:00,111.021,111.033,110.995,110.995,272699996.0
2006-05-09 16:28:00,110.984,110.984,110.949,110.965,175700000.0
2006-05-09 16:29:00,110.969,110.969,110.949,110.969,190100003.0
2006-05-09 16:30:00,110.966,110.969,110.954,110.955,163200001.0
2006-05-09 16:31:00,110.948,110.969,110.948,110.969,173199997.0
2006-05-09 16:32:00,110.97,110.996,110.97,110.983,205199999.0
2006-05-09 16:33:00,110.973,110.997,110.971,110.997,99899999.0
2006-05-09 16:34:00,111.008,111.009,110.944,110.944,218999998.0
2006-05-09 16:35:00,110.938,110.947,110.915,110.915,236800003.0
2006-05-09 16:36:00,110.909,110.971,110.876,110.971,299400002.0
2006-05-09 16:37:00,111.032,111.148,110.982,110.982,257599998.0
2006-05-09 16:38:00,111.01,111.067,110.989,111.025,347899999.0
2006-05-09 16:39:00,111.05,111.109,111.05,111.071,383699995.0
2006-05-09 16:40:00,111.063,111.063,111.027,111.027,330500004.0
2006-05-09 16:41:00,111.026,111.051,111.014,111.04,169099997.0
2006-05-09 16:42:00,111.028,111.063,111.006,111.063,305399997.0
2006-05-09 16:43:00,111.087,111.122,111.087,111.114,281800000.0
2006-05-09 16:44:00,111.105,111.133,111.1,111.121,283199998.0
2006-05-09 16:45:00,111.118,111.118,111.089,111.094,148000001.0
2006-05-09 16:46:00,111.075,111.106,111.075,111.093,293600003.0
2006-05-09 16:47:00,111.102,111.123,111.102,111.109,203800004.0
2006-05-09 16:48:00,111.103,111.121,111.093,111.121,238000007.0
2006-05-09 16:49:00,111.143,111.213,111.143,111.165,166600005.0
2006-05-09 16:50:00,111.153,111.16,111.133,111.133,254299999.0
2006-05-09 16:51:00,111.123,111.137,111.104,111.105,215500000.0
2006-05-09 16:52:00,111.101,111.12,111.101,111.12,155199999.0
2006-05-09 16:53:00,111.122,111.133,111.122,111.123,163799995.0
2006-05-09 16:54:00,111.127,111.138,111.126,111.135,328399995.0
2006-05-09 16:55:00,111.131,111.139,111.099,111.107,203599997.0
2006-05-09 16:56:00,111.118,111.136,111.118,111.127,204700000.0
2006-05-09 16:57:00,111.144,111.175,111.144,111.172,210099998.0
2006-05-09 16:58:00,111.165,111.165,111.117,111.119,221200000.0
2006-05-09 16:59:00,111.121,111.121,111.113,111.113,200199998.0
2006-05-09 17:00:00,111.11,111.112,111.09,111.103,239800000.0
2006-05-09 17:01:00,111.105,111.109,111.092,111.092,343599999.0
2006-05-09 17:02:00,111.112,111.155,111.112,111.155,178199999.0
2006-05-09 17:03:00,111.143,111.143,111.1,111.1,103999999.0
2006-05-09 17:04:00,111.09,111.095,111.067,111.075,379000002.0
2006-05-09 17:05:00,111.072,111.078,111.048,111.048,117700002.0
2006-05-09 17:06:00,111.041,111.044,111.022,111.032,157700001.0
2006-05-09 17:07:00,111.028,111.036,111.018,111.023,229400002.0
2006-05-09 17:08:00,111.017,111.028,111.003,111.007,275300002.0
2006-05-09 17:09:00,110.998,111.02,110.998,111.013,218000001.0
2006-05-09 17:10:00,111.019,111.037,111.008,111.037,235900006.0
2006-05-09 17:11:00,111.047,111.052,111.037,111.052,289400002.0
2006-05-09 17:12:00,111.05,111.065,111.046,111.049,125300002.0
2006-05-09 17:13:00,111.048,111.049,111.04,111.042,306499998.0
2006-05-09 17:14:00,111.042,111.06,111.042,111.06,162599996.0
2006-05-09 17:15:00,111.055,111.057,111.045,111.045,198099998.0
2006-05-09 17:16:00,111.038,111.052,111.038,111.052,138799999.0
2006-05-09 17:17:00,111.059,111.082,111.059,111.082,204799997.0
2006-05-09 17:18:00,111.092,111.096,111.079,111.079,212100004.0
2006-05-09 17:19:00,111.075,111.112,111.075,111.106,219700003.0
2006-05-09 17:20:00,111.11,111.11,111.094,111.095,245899995.0
2006-05-09 17:21:00,111.092,111.097,111.084,111.09,370000003.0
2006-05-09 17:22:00,111.094,111.097,111.087,111.09,205600002.0
2006-05-09 17:23:00,111.076,111.101,111.076,111.1,153800003.0
2006-05-09 17:24:00,111.117,111.123,111.11,111.12,279099999.0
2006-05-09 17:25:00,111.134,111.17,111.134,111.163,209999998.0
2006-05-09 17:26:00,111.151,111.151,111.127,111.127,140500002.0
2006-05-09 17:27:00,111.127,111.138,111.127,111.127,230799997.0
2006-05-09 17:28:00,111.141,111.146,111.135,111.143,209799999.0
2006-05-09 17:29:00,111.137,111.145,111.136,111.145,322400000.0
2006-05-09 17:30:00,111.161,111.192,111.161,111.19,87300000.0
2006-05-09 17:31:00,111.198,111.22,111.198,111.207,151099997.0
2006-05-09 17:32:00,111.211,111.246,111.211,111.246,229499998.0
2006-05-09 17:33:00,111.238,111.242,111.211,111.214,361699995.0
2006-05-09 17:34:00,111.197,111.201,111.18,111.18,144899999.0
2006-05-09 17:35:00,111.165,111.165,111.148,111.152,251199997.0
2006-05-09 17:36:00,111.161,111.197,111.161,111.197,363800001.0
2006-05-09 17:37:00,111.207,111.213,111.188,111.188,334499999.0
2006-05-09 17:38:00,111.182,111.182,111.161,111.165,171399996.0
2006-05-09 17:39:00,111.156,111.162,111.141,111.141,412400009.0
2006-05-09 17:40:00,111.146,111.166,111.146,111.166,196500003.0
2006-05-09 17:41:00,111.165,111.203,111.165,111.203,296299998.0
2006-05-09 17:42:00,111.212,111.239,111.212,111.225,249700001.0
2006-05-09 17:43:00,111.218,111.234,111.218,111.224,122899999.0
2006-05-09 17:44:00,111.234,111.249,111.224,111.249,135399999.0
2006-05-09 17:45:00,111.245,111.248,111.239,111.248,303000000.0
2006-05-09 17:46:00,111.243,111.249,111.232,111.242,301899993.0
2006-05-09 17:47:00,111.233,111.246,111.225,111.236,217599997.0
2006-05-09 17:48:00,111.234,111.245,111.228,111.238,304099994.0
2006-05-09 17:49:00,111.243,111.257,111.243,111.245,287900004.0
2006-05-09 17:50:00,111.246,111.267,111.246,111.253,198699998.0
2006-05-09 17:51:00,111.251,111.257,111.245,111.245,219299998.0
2006-05-09 17:52:00,111.256,111.26,111.243,111.249,417900001.0
2006-05-09 17:53:00,111.263,111.267,111.247,111.251,307600001.0
2006-05-09 17:54:00,111.257,111.265,111.257,111.262,248699999.0
2006-05-09 17:55:00,111.271,111.292,111.271,111.288,107799997.0
2006-05-09 17:56:00,111.282,111.325,111.277,111.321,142899999.0
2006-05-09 17:57:00,111.315,111.315,111.294,111.308,299899994.0
2006-05-09 17:58:00,111.304,111.315,111.295,111.297,265299995.0
2006-05-09 17:59:00,111.312,111.321,111.299,111.304,306099998.0
2006-05-09 18:00:00,111.295,111.304,111.295,111.301,192000003.0
2006-05-09 18:01:00,111.291,111.295,111.276,111.282,1690999995.0
2006-05-09 18:02:00,111.3,111.3,111.29,111.3,1844799999.0
2006-05-09 18:03:00,111.29,111.31,111.29,111.3,1844799999.0
2006-05-09 18:04:00,111.31,111.31,111.3,111.3,1844799999.0
2006-05-09 18:05:00,111.29,111.29,111.29,111.29,1844799999.0
2006-05-09 18:06:00,111.3,111.3,111.3,111.3,1844799999.0
2006-05-09 18:07:00,111.29,111.3,111.26,111.26,1844799999.0
2006-05-09 18:08:00,111.25,111.26,111.24,111.26,1844799999.0
2006-05-09 18:09:00,111.27,111.29,111.27,111.28,1844799999.0
2006-05-09 18:10:00,111.29,111.29,111.28,111.29,1844799999.0
2006-05-09 18:11:00,111.285,111.285,111.275,111.28,1844799999.0
2006-05-09 18:12:00,111.29,111.29,111.27,111.28,1933499995.0
2006-05-09 18:14:00,111.27,111.3,111.27,111.3,1933499995.0
2006-05-09 18:15:00,111.31,111.34,111.31,111.32,1933499995.0
2006-05-09 18:16:00,111.34,111.34,111.32,111.32,1933499995.0
2006-05-09 18:17:00,111.305,111.314,111.297,111.314,1933499995.0
2006-05-09 18:18:00,111.315,111.32,111.305,111.313,2119700007.0
2006-05-09 18:19:00,111.33,111.34,111.32,111.32,1763700010.0
2006-05-09 18:20:00,111.33,111.33,111.32,111.32,1763700010.0
2006-05-09 18:21:00,111.31,111.31,111.29,111.3,1763700010.0
2006-05-09 18:22:00,111.29,111.29,111.28,111.28,1763700010.0
2006-05-09 18:23:00,111.29,111.31,111.29,111.31,1763700010.0
2006-05-09 18:24:00,111.32,111.32,111.3,111.31,1763700010.0
2006-05-09 18:25:00,111.3,111.31,111.29,111.3,1763700010.0
2006-05-09 18:26:00,111.29,111.29,111.27,111.28,1763700010.0
2006-05-09 18:27:00,111.262,111.272,111.256,111.27,1763700010.0
2006-05-09 18:28:00,111.27,111.28,111.27,111.28,1837399998.0
2006-05-09 18:29:00,111.27,111.28,111.26,111.27,1837399998.0
2006-05-09 18:30:00,111.251,111.262,111.251,111.252,1837399998.0
2006-05-09 18:31:00,111.26,111.27,111.26,111.27,2128100004.0
2006-05-09 18:32:00,111.26,111.26,111.26,111.26,2128100004.0
2006-05-09 18:33:00,111.27,111.28,111.26,111.26,2128100004.0
2006-05-09 18:34:00,111.248,111.266,111.246,111.247,2128100004.0
2006-05-09 18:35:00,111.25,111.27,111.25,111.26,1437299996.0
2006-05-09 18:36:00,111.245,111.25,111.242,111.248,1437299996.0
2006-05-09 18:37:00,111.245,111.248,111.243,111.248,965100003.0
2006-05-09 18:38:00,111.244,111.244,111.227,111.227,1343500005.0
2006-05-09 18:39:00,111.227,111.228,111.213,111.214,811699986.0
2006-05-09 18:40:00,111.215,111.226,111.215,111.224,1641500000.0
2006-05-09 18:41:00,111.23,111.241,111.228,111.241,1215700007.0
2006-05-09 18:42:00,111.236,111.249,111.236,111.241,2072600004.0
2006-05-09 18:43:00,111.243,111.252,111.24,111.252,1235299999.0
2006-05-09 18:44:00,111.257,111.287,111.257,111.26,952099995.0
2006-05-09 18:45:00,111.255,111.255,111.242,111.248,1617399998.0
2006-05-09 18:46:00,111.248,111.254,111.243,111.252,1936199990.0
2006-05-09 18:47:00,111.245,111.245,111.212,111.231,420800004.0
2006-05-09 18:48:00,111.233,111.238,111.221,111.225,888300009.0
2006-05-09 18:49:00,111.221,111.232,111.217,111.221,1175900013.0
2006-05-09 18:50:00,111.222,111.234,111.216,111.218,1684999996.0
2006-05-09 18:51:00,111.218,111.225,111.217,111.219,1627600005.0
2006-05-09 18:52:00,111.226,111.231,111.222,111.222,1875600002.0
2006-05-09 18:53:00,111.225,111.232,111.216,111.222,1827599992.0
2006-05-09 18:54:00,111.225,111.233,111.22,111.228,1766199994.0
2006-05-09 18:55:00,111.221,111.221,111.204,111.215,1840899995.0
2006-05-09 18:56:00,111.21,111.221,111.198,111.221,330000001.0
2006-05-09 18:57:00,111.226,111.233,111.223,111.229,946299990.0
2006-05-09 18:58:00,111.228,111.229,111.221,111.222,1306799998.0
2006-05-09 18:59:00,111.223,111.24,111.223,111.225,1597799997.0
2006-05-09 19:00:00,111.217,111.217,111.204,111.207,940200004.0
2006-05-09 19:01:00,111.213,111.216,111.206,111.206,566599999.0
2006-05-09 19:02:00,111.202,111.212,111.19,111.198,736899999.0
2006-05-09 19:03:00,111.2,111.213,111.195,111.21,1669100002.0
2006-05-09 19:04:00,111.212,111.212,111.196,111.212,1134399992.0
2006-05-09 19:05:00,111.215,111.219,111.21,111.21,985599995.0
2006-05-09 19:06:00,111.21,111.222,111.21,111.215,1202799996.0
2006-05-09 19:07:00,111.215,111.221,111.212,111.217,1734900009.0
2006-05-09 19:08:00,111.214,111.214,111.198,111.213,1744300006.0
2006-05-09 19:09:00,111.207,111.215,111.202,111.211,551100002.0
2006-05-09 19:10:00,111.213,111.215,111.202,111.204,700300008.0
2006-05-09 19:11:00,111.204,111.213,111.199,111.213,813499992.0
2006-05-09 19:12:00,111.214,111.22,111.206,111.213,1055499999.0
2006-05-09 19:13:00,111.208,111.217,111.207,111.212,837200005.0
2006-05-09 19:14:00,111.212,111.213,111.199,111.199,821300002.0
2006-05-09 19:15:00,111.202,111.216,111.201,111.214,1665099990.0
2006-05-09 19:16:00,111.219,111.227,111.214,111.218,973300007.0
2006-05-09 19:17:00,111.219,111.228,111.219,111.228,1139999983.0
2006-05-09 19:18:00,111.223,111.226,111.218,111.223,744700002.0
2006-05-09 19:19:00,111.216,111.216,111.194,111.2,1655999990.0
2006-05-09 19:20:00,111.198,111.198,111.183,111.183,606499995.0
2006-05-09 19:21:00,111.179,111.179,111.144,111.144,1433800004.0
2006-05-09 19:22:00,111.14,111.147,111.139,111.142,752300008.0
2006-05-09 19:23:00,111.16,111.17,111.16,111.17,1616199992.0
2006-05-09 19:24:00,111.16,111.163,111.153,111.153,1616199992.0
2006-05-09 19:25:00,111.146,111.15,111.11,111.11,1197399995.0
2006-05-09 19:26:00,111.13,111.13,111.1,111.12,1798100001.0
2006-05-09 19:27:00,111.09,111.092,111.075,111.092,1798100001.0
2006-05-09 19:28:00,111.088,111.096,111.083,111.084,1013100003.0
2006-05-09 19:29:00,111.088,111.103,111.088,111.103,781699991.0
2006-05-09 19:30:00,111.104,111.126,111.104,111.12,775000005.0
2006-05-09 19:31:00,111.122,111.132,111.119,111.122,1391799999.0
2006-05-09 19:32:00,111.125,111.133,111.125,111.13,1667799993.0
2006-05-09 19:33:00,111.13,111.136,111.126,111.136,999399994.0
2006-05-09 19:34:00,111.136,111.143,111.129,111.143,1354999997.0
2006-05-09 19:35:00,111.142,111.142,111.122,111.127,917800005.0
2006-05-09 19:36:00,111.118,111.151,111.118,111.151,418599996.0
2006-05-09 19:37:00,111.158,111.195,111.158,111.183,237300005.0
2006-05-09 19:38:00,111.186,111.204,111.186,111.191,1275100003.0
2006-05-09 19:39:00,111.19,111.201,111.19,111.196,1039499999.0
2006-05-09 19:40:00,111.196,111.203,111.193,111.194,1018000002.0
2006-05-09 19:41:00,111.19,111.198,111.189,111.195,1264599991.0
2006-05-09 19:42:00,111.19,111.197,111.19,111.197,749000008.0
2006-05-09 19:43:00,111.192,111.192,111.163,111.17,526900005.0
2006-05-09 19:44:00,111.175,111.183,111.174,111.178,1091400002.0
2006-05-09 19:45:00,111.176,111.187,111.176,111.184,483599997.0
2006-05-09 19:46:00,111.185,111.185,111.177,111.18,940999998.0
2006-05-09 19:47:00,111.178,111.178,111.15,111.15,567000002.0
2006-05-09 19:48:00,111.143,111.166,111.143,111.152,1516599987.0
2006-05-09 19:49:00,111.154,111.176,111.154,111.168,791699999.0
2006-05-09 19:50:00,111.17,111.17,111.162,111.17,778800003.0
2006-05-09 19:51:00,111.17,111.17,111.165,111.17,647700009.0
2006-05-09 19:52:00,111.17,111.172,111.165,111.167,649199997.0
2006-05-09 19:53:00,111.172,111.172,111.165,111.17,954300005.0
2006-05-09 19:54:00,111.17,111.17,111.165,111.167,1450400004.0
2006-05-09 19:55:00,111.162,111.17,111.162,111.17,613700001.0
2006-05-09 19:56:00,111.17,111.17,111.162,111.17,864600003.0
2006-05-09 19:57:00,111.172,111.182,111.172,111.181,446900002.0
2006-05-09 19:58:00,111.18,111.183,111.168,111.168,1013300000.0
2006-05-09 19:59:00,111.172,111.185,111.172,111.185,1033100001.0
2006-05-09 20:00:00,111.181,111.181,111.165,111.165,400200003.0
2006-05-09 20:01:00,111.165,111.173,111.156,111.165,576599993.0
2006-05-09 20:02:00,111.161,111.175,111.161,111.17,1292599999.0
2006-05-09 20:03:00,111.167,111.167,111.139,111.139,762899994.0
2006-05-09 20:04:00,111.134,111.137,111.124,111.127,774799991.0
2006-05-09 20:05:00,111.12,111.127,111.117,111.125,949600000.0
2006-05-09 20:06:00,111.12,111.127,111.118,111.125,1963300000.0
2006-05-09 20:07:00,111.12,111.132,111.12,111.126,700099999.0
2006-05-09 20:08:00,111.12,111.13,111.12,111.126,939899996.0
2006-05-09 20:09:00,111.122,111.13,111.118,111.123,1143000003.0
2006-05-09 20:10:00,111.13,111.13,111.125,111.125,1076600008.0
2006-05-09 20:11:00,111.125,111.133,111.122,111.127,1359800013.0
2006-05-09 20:12:00,111.14,111.15,111.13,111.14,931900000.0
2006-05-09 20:13:00,111.118,111.12,111.091,111.093,931900000.0
2006-05-09 20:14:00,111.1,111.116,111.1,111.106,1066200003.0
2006-05-09 20:15:00,111.107,111.123,111.107,111.118,1557100009.0
2006-05-09 20:16:00,111.117,111.119,111.104,111.113,908000004.0
2006-05-09 20:17:00,111.117,111.117,111.105,111.105,778500015.0
2006-05-09 20:18:00,111.112,111.118,111.109,111.113,215800002.0
2006-05-09 20:19:00,111.116,111.123,111.114,111.12,1066800001.0
2006-05-09 20:20:00,111.118,111.135,111.118,111.135,974700015.0
2006-05-09 20:21:00,111.139,111.139,111.128,111.134,1326699993.0
2006-05-09 20:22:00,111.137,111.147,111.136,111.142,1432200005.0
2006-05-09 20:23:00,111.147,111.166,111.146,111.166,924900002.0
2006-05-09 20:24:00,111.17,111.172,111.157,111.157,642100003.0
2006-05-09 20:25:00,111.164,111.17,111.155,111.155,984700009.0
2006-05-09 20:26:00,111.152,111.161,111.149,111.149,897800002.0
2006-05-09 20:27:00,111.146,111.164,111.138,111.164,1054500007.0
2006-05-09 20:28:00,111.18,111.18,111.16,111.16,810700004.0
2006-05-09 20:30:00,111.15,111.16,111.15,111.16,810700004.0
2006-05-09 20:31:00,111.15,111.16,111.14,111.14,810700004.0
2006-05-09 20:32:00,111.15,111.15,111.15,111.15,810700004.0
2006-05-09 20:33:00,111.136,111.141,111.133,111.135,810700004.0
2006-05-09 20:34:00,111.137,111.143,111.134,111.143,418499997.0
2006-05-09 20:35:00,111.145,111.145,111.14,111.145,675299999.0
2006-05-09 20:36:00,111.145,111.145,111.145,111.145,311699994.0
2006-05-09 20:37:00,111.145,111.145,111.143,111.145,448100003.0
2006-05-09 20:38:00,111.146,111.156,111.141,111.146,1099100005.0
2006-05-09 20:39:00,111.147,111.16,111.146,111.16,1241300010.0
2006-05-09 20:40:00,111.17,111.17,111.17,111.17,1181300010.0
2006-05-09 20:41:00,111.164,111.166,111.149,111.16,1181300010.0
2006-05-09 20:42:00,111.155,111.16,111.153,111.155,1003800003.0
2006-05-09 20:43:00,111.155,111.16,111.153,111.16,1328599997.0
2006-05-09 20:44:00,111.161,111.173,111.159,111.17,1447000010.0
2006-05-09 20:45:00,111.169,111.169,111.155,111.16,1376499993.0
2006-05-09 20:46:00,111.163,111.164,111.142,111.16,1423100004.0
2006-05-09 20:47:00,111.158,111.158,111.13,111.13,1964400003.0
2006-05-09 20:48:00,111.125,111.127,111.11,111.125,1338799994.0
2006-05-09 20:49:00,111.122,111.135,111.12,111.12,1207499996.0
2006-05-09 20:50:00,111.118,111.124,111.111,111.111,1674200014.0
2006-05-09 20:51:00,111.11,111.121,111.11,111.115,404999992.0
2006-05-09 20:52:00,111.12,111.129,111.12,111.125,259999998.0
2006-05-09 20:53:00,111.128,111.138,111.125,111.138,1311999991.0
2006-05-09 20:54:00,111.145,111.151,111.144,111.144,594500005.0
2006-05-09 20:55:00,111.14,111.14,111.117,111.117,1667199997.0
2006-05-09 20:56:00,111.122,111.126,111.117,111.121,530499998.0
2006-05-09 20:57:00,111.122,111.128,111.116,111.117,1636400000.0
2006-05-09 20:58:00,111.13,111.14,111.13,111.13,1578000008.0
2006-05-09 20:59:00,111.12,111.14,111.12,111.13,1578000008.0
2006-05-09 21:00:00,111.12,111.12,111.12,111.12,1578000008.0
2006-05-09 21:01:00,111.115,111.115,111.107,111.109,1578000008.0
2006-05-09 21:02:00,111.109,111.113,111.102,111.107,897700016.0
2006-05-09 21:03:00,111.11,111.115,111.108,111.11,1232900000.0
2006-05-09 21:04:00,111.11,111.115,111.11,111.115,438099995.0
2006-05-09 21:05:00,111.115,111.118,111.113,111.117,835700002.0
2006-05-09 21:06:00,111.112,111.118,111.11,111.11,1027499999.0
2006-05-09 21:07:00,111.113,111.118,111.11,111.115,1465899998.0
2006-05-09 21:08:00,111.115,111.116,111.102,111.11,670700003.0
2006-05-09 21:09:00,111.105,111.112,111.105,111.112,250300001.0
2006-05-09 21:10:00,111.115,111.115,111.103,111.112,584899999.0
2006-05-09 21:11:00,111.114,111.114,111.107,111.11,316299998.0
2006-05-09 21:12:00,111.108,111.115,111.108,111.11,329099995.0
2006-05-09 21:13:00,111.105,111.117,111.105,111.107,763300004.0
2006-05-09 21:14:00,111.113,111.117,111.105,111.11,1908200006.0
2006-05-09 21:15:00,111.11,111.115,111.105,111.11,1545100017.0
2006-05-09 21:16:00,111.105,111.115,111.104,111.11,1215399996.0
2006-05-09 21:17:00,111.117,111.126,111.112,111.118,1812499994.0
2006-05-09 21:18:00,111.128,111.137,111.125,111.129,1181500007.0
2006-05-09 21:19:00,111.131,111.14,111.13,111.135,1813200006.0
2006-05-09 21:20:00,111.135,111.136,111.123,111.13,1147300006.0
2006-05-09 21:21:00,111.133,111.144,111.132,111.14,1245899992.0
2006-05-09 21:22:00,111.139,111.139,111.119,111.119,1721399992.0
2006-05-09 21:23:00,111.122,111.123,111.113,111.116,1024999996.0
2006-05-09 21:24:00,111.115,111.121,111.109,111.11,1555299990.0
2006-05-09 21:25:00,111.115,111.118,111.108,111.11,1727099994.0
2006-05-09 21:26:00,111.113,111.122,111.113,111.115,1111900003.0
2006-05-09 21:27:00,111.116,111.122,111.115,111.116,1079300015.0
2006-05-09 21:28:00,111.108,111.112,111.098,111.098,334799998.0
2006-05-09 21:29:00,111.103,111.107,111.097,111.097,743399998.0
2006-05-09 21:30:00,111.101,111.112,111.1,111.101,879300009.0
2006-05-09 21:31:00,111.098,111.106,111.098,111.105,244100001.0
2006-05-09 21:32:00,111.105,111.109,111.103,111.105,692900007.0
2006-05-09 21:33:00,111.102,111.114,111.102,111.114,568200008.0
2006-05-09 21:34:00,111.114,111.118,111.104,111.105,576699999.0
2006-05-09 21:35:00,111.116,111.121,111.107,111.12,268799998.0
2006-05-09 21:36:00,111.126,111.135,111.122,111.135,325699999.0
2006-05-09 21:37:00,111.137,111.142,111.134,111.138,440399998.0
2006-05-09 21:38:00,111.139,111.139,111.128,111.128,138300000.0
2006-05-09 21:39:00,111.128,111.13,111.122,111.13,534700007.0
2006-05-09 21:40:00,111.13,111.13,111.123,111.125,582499996.0
2006-05-09 21:41:00,111.125,111.125,111.122,111.125,661099999.0
2006-05-09 21:42:00,111.123,111.142,111.121,111.142,1214500003.0
2006-05-09 21:43:00,111.142,111.145,111.132,111.14,333800000.0
2006-05-09 21:44:00,111.147,111.147,111.138,111.145,1446000002.0
2006-05-09 21:45:00,111.145,111.148,111.14,111.145,862000003.0
2006-05-09 21:46:00,111.14,111.148,111.138,111.145,721500007.0
2006-05-09 21:47:00,111.14,111.145,111.135,111.14,645300002.0
2006-05-09 21:48:00,111.14,111.145,111.135,111.135,1009700002.0
2006-05-09 21:49:00,111.137,111.145,111.135,111.145,478099993.0
2006-05-09 21:50:00,111.145,111.148,111.143,111.145,148200003.0
2006-05-09 21:51:00,111.143,111.143,111.132,111.143,287700008.0
2006-05-09 21:52:00,111.14,111.14,111.127,111.13,137199995.0
2006-05-09 21:53:00,111.132,111.138,111.131,111.135,497399999.0
2006-05-09 21:54:00,111.132,111.134,111.123,111.131,741199995.0
2006-05-09 21:55:00,111.128,111.13,111.127,111.127,233500003.0
2006-05-09 21:56:00,111.131,111.134,111.126,111.129,634400002.0
2006-05-09 21:57:00,111.132,111.132,111.125,111.125,393300007.0
2006-05-09 21:58:00,111.116,111.116,111.109,111.113,116600000.0
2006-05-09 21:59:00,111.112,111.112,111.093,111.096,497199992.0
2006-05-09 22:00:00,111.088,111.093,111.018,111.032,908299993.0
2006-05-09 22:01:00,111.035,111.075,111.027,111.075,1015800001.0
2006-05-09 22:02:00,111.075,111.079,111.065,111.066,749100008.0
2006-05-09 22:03:00,111.066,111.078,111.034,111.034,199999997.0
2006-05-09 22:04:00,111.03,111.04,111.023,111.038,888000007.0
2006-05-09 22:05:00,111.036,111.036,111.019,111.034,191599999.0
2006-05-09 22:06:00,111.03,111.035,111.023,111.035,179800002.0
2006-05-09 22:07:00,111.038,111.038,111.025,111.032,467599999.0
2006-05-09 22:08:00,111.034,111.057,111.034,111.051,417100000.0
2006-05-09 22:09:00,111.067,111.067,111.048,111.058,329800001.0
2006-05-09 22:10:00,111.055,111.055,111.026,111.03,210099995.0
2006-05-09 22:11:00,111.031,111.043,111.026,111.043,481699998.0
2006-05-09 22:12:00,111.045,111.045,111.04,111.04,353199998.0
2006-05-09 22:13:00,111.037,111.039,111.03,111.038,598500004.0
2006-05-09 22:14:00,111.04,111.05,111.037,111.037,211000003.0
2006-05-09 22:15:00,111.04,111.052,111.039,111.052,247999997.0
2006-05-09 22:16:00,111.058,111.064,111.051,111.051,672499998.0
2006-05-09 22:17:00,111.056,111.063,111.055,111.06,321899997.0
2006-05-09 22:18:00,111.064,111.079,111.063,111.07,500500005.0
2006-05-09 22:19:00,111.072,111.083,111.072,111.083,356800001.0
2006-05-09 22:20:00,111.091,111.104,111.091,111.103,49300000.0
2006-05-09 22:21:00,111.101,111.105,111.093,111.105,220200002.0
2006-05-09 22:22:00,111.101,111.112,111.097,111.107,267300006.0
2006-05-09 22:23:00,111.111,111.118,111.111,111.117,195000002.0
2006-05-09 22:24:00,111.12,111.12,111.11,111.113,441899996.0
2006-05-09 22:25:00,111.121,111.133,111.118,111.133,160700000.0
2006-05-09 22:26:00,111.128,111.129,111.113,111.12,281600005.0
2006-05-09 22:27:00,111.125,111.125,111.11,111.117,971799991.0
2006-05-09 22:28:00,111.113,111.113,111.098,111.107,502200001.0
2006-05-09 22:29:00,111.102,111.106,111.094,111.094,97199998.0
2006-05-09 22:30:00,111.1,111.1,111.097,111.098,238300002.0
2006-05-09 22:31:00,111.093,111.093,111.081,111.085,205299998.0
2006-05-09 22:32:00,111.085,111.098,111.083,111.098,501200002.0
2006-05-09 22:33:00,111.102,111.102,111.09,111.098,826400011.0
2006-05-09 22:34:00,111.094,111.1,111.078,111.078,708999997.0
2006-05-09 22:35:00,111.08,111.086,111.08,111.084,148400004.0
2006-05-09 22:36:00,111.084,111.088,111.074,111.077,524699996.0
2006-05-09 22:37:00,111.073,111.075,111.07,111.075,163899998.0
2006-05-09 22:38:00,111.08,111.08,111.07,111.07,226100006.0
2006-05-09 22:39:00,111.07,111.078,111.07,111.078,252200002.0
2006-05-09 22:40:00,111.077,111.077,111.06,111.06,577400003.0
2006-05-09 22:41:00,111.065,111.071,111.065,111.068,280799997.0
2006-05-09 22:42:00,111.06,111.06,111.047,111.047,273899996.0
2006-05-09 22:43:00,111.042,111.047,111.038,111.042,284799999.0
2006-05-09 22:44:00,111.042,111.046,111.034,111.042,156800001.0
2006-05-09 22:45:00,111.047,111.047,111.024,111.033,295199996.0
2006-05-09 22:46:00,111.035,111.035,111.028,111.028,289100004.0
2006-05-09 22:47:00,111.042,111.042,111.027,111.027,202600001.0
2006-05-09 22:48:00,111.032,111.041,111.03,111.03,358400004.0
2006-05-09 22:49:00,111.037,111.037,111.026,111.028,150199998.0
2006-05-09 22:50:00,111.018,111.018,111.004,111.011,425199998.0
2006-05-09 22:51:00,111.029,111.041,111.025,111.025,275600005.0
2006-05-09 22:52:00,111.023,111.035,111.015,111.022,352800003.0
2006-05-09 22:53:00,111.033,111.042,111.028,111.028,312799995.0
2006-05-09 22:54:00,111.03,111.039,111.027,111.039,115000000.0
2006-05-09 22:55:00,111.042,111.051,111.042,111.045,448100001.0
2006-05-09 22:56:00,111.042,111.047,111.035,111.035,338900004.0
2006-05-09 22:57:00,111.035,111.054,111.035,111.038,477100002.0
2006-05-09 22:58:00,111.03,111.04,111.025,111.04,213200003.0
2006-05-09 22:59:00,111.025,111.027,111.011,111.015,354000000.0
2006-05-09 23:00:00,111.008,111.033,111.008,111.018,230400000.0
2006-05-09 23:01:00,111.038,111.055,111.038,111.046,214900004.0
2006-05-09 23:02:00,111.053,111.059,111.036,111.036,156900002.0
2006-05-09 23:03:00,111.037,111.056,111.023,111.023,318400003.0
2006-05-09 23:04:00,111.033,111.052,111.028,111.033,289199999.0
2006-05-09 23:05:00,111.05,111.052,111.029,111.029,270800004.0
2006-05-09 23:06:00,111.04,111.044,111.029,111.029,356900004.0
2006-05-09 23:07:00,111.03,111.038,111.022,111.022,144400001.0
2006-05-09 23:08:00,111.018,111.052,111.018,111.036,261099993.0
2006-05-09 23:09:00,111.031,111.031,111.004,111.007,108000003.0
2006-05-09 23:10:00,111.006,111.025,111.003,111.004,342100003.0
2006-05-09 23:11:00,111.002,111.037,111.001,111.031,160500004.0
2006-05-09 23:12:00,111.006,111.017,110.988,111.005,314600002.0
2006-05-09 23:13:00,111.01,111.013,111.0,111.003,308800000.0
2006-05-09 23:14:00,110.996,111.02,110.996,111.011,223699997.0
2006-05-09 23:15:00,111.015,111.031,111.005,111.014,410100004.0
2006-05-09 23:16:00,111.022,111.032,111.003,111.003,154700001.0
2006-05-09 23:17:00,111.005,111.014,110.992,110.992,243300000.0
2006-05-09 23:18:00,111.003,111.023,110.993,111.012,225599999.0
2006-05-09 23:19:00,111.014,111.031,111.004,111.006,141099999.0
2006-05-09 23:20:00,111.034,111.039,111.026,111.037,238299997.0
2006-05-09 23:21:00,111.028,111.045,111.022,111.033,311699998.0
2006-05-09 23:22:00,111.026,111.048,111.021,111.035,199699997.0
2006-05-09 23:23:00,111.037,111.043,111.032,111.032,135000001.0
2006-05-09 23:24:00,111.047,111.055,111.038,111.048,355199993.0
2006-05-09 23:25:00,111.05,111.055,111.031,111.036,136999999.0
2006-05-09 23:26:00,111.031,111.043,111.031,111.04,242400003.0
2006-05-09 23:27:00,111.037,111.043,111.031,111.043,363199998.0
2006-05-09 23:28:00,111.04,111.045,111.037,111.04,271900007.0
2006-05-09 23:29:00,111.043,111.045,111.04,111.04,157399996.0
2006-05-09 23:30:00,111.049,111.062,111.042,111.048,307599997.0
2006-05-09 23:31:00,111.047,111.054,111.041,111.054,259400002.0
2006-05-09 23:32:00,111.045,111.052,111.037,111.049,337800005.0
2006-05-09 23:33:00,111.047,111.047,111.028,111.028,70499999.0
2006-05-09 23:34:00,111.024,111.024,111.013,111.015,247200001.0
2006-05-09 23:35:00,111.017,111.042,111.017,111.029,160800001.0
2006-05-09 23:36:00,111.03,111.036,111.026,111.035,243700002.0
2006-05-09 23:37:00,111.035,111.043,111.035,111.043,92700001.0
2006-05-09 23:38:00,111.037,111.037,111.026,111.031,171200002.0
2006-05-09 23:39:00,111.029,111.033,111.022,111.033,120999999.0
2006-05-09 23:40:00,111.03,111.035,111.025,111.028,249600004.0
2006-05-09 23:41:00,111.032,111.035,111.029,111.035,216300004.0
2006-05-09 23:42:00,111.03,111.038,111.028,111.038,147799998.0
2006-05-09 23:43:00,111.03,111.034,111.027,111.033,273900004.0
2006-05-09 23:44:00,111.025,111.034,111.024,111.025,162499997.0
2006-05-09 23:45:00,111.032,111.037,111.028,111.028,230100003.0
2006-05-09 23:46:00,111.033,111.033,111.024,111.028,250599999.0
2006-05-09 23:47:00,111.025,111.03,111.025,111.03,243299995.0
2006-05-09 23:48:00,111.033,111.041,111.031,111.037,241100000.0
2006-05-09 23:49:00,111.032,111.038,111.025,111.025,336999994.0
2006-05-09 23:50:00,111.024,111.032,111.024,111.029,231500002.0
2006-05-09 23:51:00,111.025,111.03,111.02,111.02,181699996.0
2006-05-09 23:52:00,111.032,111.038,111.028,111.028,196899998.0
2006-05-09 23:53:00,111.031,111.031,111.022,111.025,233000000.0
2006-05-09 23:54:00,111.03,111.032,111.023,111.023,127099998.0
2006-05-09 23:55:00,111.025,111.03,111.02,111.03,173800004.0
2006-05-09 23:56:00,111.029,111.029,111.013,111.015,303400002.0
2006-05-09 23:57:00,111.022,111.036,111.022,111.025,150300003.0
2006-05-09 23:58:00,111.029,111.029,111.022,111.022,133300001.0
2006-05-09 23:59:00,111.033,111.036,111.029,111.029,225900002.0
2006-05-10 00:00:00,111.035,111.048,111.026,111.045,312599995.0
2006-05-10 00:01:00,111.048,111.05,111.032,111.032,264799997.0
2006-05-10 00:02:00,111.034,111.043,111.033,111.043,107099998.0
2006-05-10 00:03:00,111.043,111.043,111.033,111.034,109900003.0
2006-05-10 00:04:00,111.034,111.041,111.031,111.033,350499999.0
2006-05-10 00:05:00,111.03,111.03,111.014,111.023,296100002.0
2006-05-10 00:06:00,111.016,111.038,111.016,111.035,290900000.0
2006-05-10 00:07:00,111.038,111.041,111.035,111.037,73200002.0
2006-05-10 00:08:00,111.036,111.038,111.027,111.028,135299999.0
2006-05-10 00:09:00,111.027,111.034,111.022,111.034,180700000.0
2006-05-10 00:10:00,111.036,111.038,111.026,111.036,163500002.0
2006-05-10 00:11:00,111.029,111.029,111.016,111.02,276499997.0
2006-05-10 00:12:00,111.018,111.025,111.018,111.025,109900002.0
2006-05-10 00:13:00,111.023,111.046,111.023,111.046,312800008.0
2006-05-10 00:14:00,111.047,111.05,111.034,111.05,219499999.0
2006-05-10 00:15:00,111.061,111.065,111.055,111.065,186000000.0
2006-05-10 00:16:00,111.063,111.068,111.059,111.064,130999998.0
2006-05-10 00:17:00,111.062,111.07,111.062,111.063,239800004.0
2006-05-10 00:18:00,111.072,111.077,111.068,111.072,429600003.0
2006-05-10 00:19:00,111.069,111.072,111.058,111.058,265399994.0
2006-05-10 00:20:00,111.067,111.073,111.064,111.073,256199996.0
2006-05-10 00:21:00,111.074,111.103,111.074,111.103,263300001.0
2006-05-10 00:22:00,111.098,111.108,111.093,111.108,185399999.0
2006-05-10 00:23:00,111.116,111.119,111.111,111.111,189799999.0
2006-05-10 00:24:00,111.108,111.115,111.101,111.108,213900005.0
2006-05-10 00:25:00,111.11,111.116,111.11,111.115,99500003.0
2006-05-10 00:26:00,111.12,111.123,111.113,111.123,279300001.0
2006-05-10 00:27:00,111.122,111.122,111.105,111.105,96900000.0
2006-05-10 00:28:00,111.11,111.11,111.101,111.108,76400001.0
2006-05-10 00:29:00,111.107,111.11,111.086,111.086,345600002.0
2006-05-10 00:30:00,111.082,111.084,111.07,111.077,306900004.0
2006-05-10 00:31:00,111.077,111.08,111.067,111.077,329900001.0
2006-05-10 00:32:00,111.08,111.082,111.052,111.052,261599997.0
2006-05-10 00:33:00,111.058,111.065,111.051,111.058,318900002.0
2006-05-10 00:34:00,111.059,111.061,111.059,111.061,165000004.0
2006-05-10 00:35:00,111.065,111.067,111.055,111.057,309199996.0
2006-05-10 00:36:00,111.053,111.058,111.048,111.048,97799998.0
2006-05-10 00:37:00,111.049,111.053,111.038,111.042,360300001.0
2006-05-10 00:38:00,111.04,111.044,111.037,111.044,189200000.0
2006-05-10 00:39:00,111.048,111.053,111.042,111.047,344699999.0
2006-05-10 00:40:00,111.049,111.049,111.029,111.029,116999996.0
2006-05-10 00:41:00,111.027,111.034,111.027,111.034,237899999.0
2006-05-10 00:42:00,111.035,111.035,111.025,111.032,324099999.0
2006-05-10 00:43:00,111.033,111.033,111.017,111.023,282099999.0
2006-05-10 00:44:00,111.024,111.035,111.024,111.026,219800001.0
2006-05-10 00:45:00,111.035,111.035,111.028,111.03,109300000.0
2006-05-10 00:46:00,111.035,111.035,111.025,111.03,351700005.0
2006-05-10 00:47:00,111.035,111.035,111.032,111.035,35000000.0
2006-05-10 00:48:00,111.023,111.023,111.009,111.009,197200006.0
2006-05-10 00:49:00,111.0,111.025,111.0,111.025,298000004.0
2006-05-10 00:50:00,111.024,111.024,111.011,111.011,50100002.0
2006-05-10 00:51:00,111.008,111.015,111.005,111.005,166100004.0
2006-05-10 00:52:00,111.007,111.017,111.007,111.008,230600003.0
2006-05-10 00:53:00,111.009,111.011,111.005,111.008,250500000.0
2006-05-10 00:54:00,111.012,111.013,110.995,110.995,68300001.0
2006-05-10 00:55:00,110.991,111.0,110.983,110.99,247000004.0
2006-05-10 00:56:00,110.986,110.998,110.983,110.983,199500002.0
2006-05-10 00:57:00,110.977,110.983,110.953,110.956,186100001.0
2006-05-10 00:58:00,110.967,110.97,110.958,110.964,144600002.0
2006-05-10 00:59:00,110.964,110.981,110.959,110.981,299700003.0
2006-05-10 01:00:00,110.98,110.996,110.98,110.992,161399998.0
2006-05-10 01:01:00,111.002,111.021,111.002,111.02,219099997.0
2006-05-10 01:02:00,111.015,111.015,110.978,111.003,221099997.0
2006-05-10 01:03:00,111.008,111.014,110.998,111.014,143300001.0
2006-05-10 01:04:00,111.0,111.0,110.96,110.964,195900000.0
2006-05-10 01:05:00,110.962,110.972,110.957,110.967,303500004.0
2006-05-10 01:06:00,110.966,110.973,110.966,110.973,290800004.0
2006-05-10 01:07:00,110.961,110.961,110.941,110.949,129800001.0
2006-05-10 01:08:00,110.951,110.951,110.939,110.939,437600001.0
2006-05-10 01:09:00,110.939,110.943,110.932,110.932,202300000.0
2006-05-10 01:10:00,110.94,110.94,110.929,110.938,323800005.0
2006-05-10 01:11:00,110.943,110.952,110.941,110.947,265600007.0
2006-05-10 01:12:00,110.956,110.971,110.956,110.971,79800001.0
2006-05-10 01:13:00,110.971,110.98,110.971,110.98,182699996.0
2006-05-10 01:14:00,110.982,110.982,110.947,110.947,246900001.0
2006-05-10 01:15:00,110.948,110.956,110.948,110.95,202999999.0
2006-05-10 01:16:00,110.955,110.955,110.95,110.955,218699994.0
2006-05-10 01:17:00,110.957,110.963,110.953,110.963,298499998.0
2006-05-10 01:18:00,110.967,110.973,110.966,110.973,192600006.0
2006-05-10 01:19:00,110.968,110.992,110.968,110.992,252100005.0
2006-05-10 01:20:00,110.993,110.996,110.987,110.987,254399999.0
2006-05-10 01:21:00,110.988,111.003,110.988,111.0,87700000.0
2006-05-10 01:22:00,111.005,111.04,111.005,111.006,301400004.0
2006-05-10 01:23:00,111.008,111.015,111.006,111.01,132300002.0
2006-05-10 01:24:00,111.001,111.001,110.99,110.99,150600002.0
2006-05-10 01:25:00,110.988,111.0,110.983,111.0,220500003.0
2006-05-10 01:26:00,111.005,111.01,110.996,110.996,112200001.0
2006-05-10 01:27:00,111.0,111.0,110.985,110.994,66300001.0
2006-05-10 01:28:00,110.988,110.995,110.987,110.993,252099999.0
2006-05-10 01:29:00,110.99,111.007,110.99,111.007,266000002.0
2006-05-10 01:30:00,111.006,111.029,111.006,111.025,117900000.0
2006-05-10 01:31:00,111.029,111.061,111.029,111.061,225800000.0
2006-05-10 01:32:00,111.063,111.079,111.063,111.076,307600004.0
2006-05-10 01:33:00,111.073,111.08,111.059,111.059,212699997.0
2006-05-10 01:34:00,111.046,111.049,111.034,111.034,305100000.0
2006-05-10 01:35:00,111.036,111.036,111.028,111.035,239800003.0
2006-05-10 01:36:00,111.035,111.041,111.031,111.032,142300002.0
2006-05-10 01:37:00,111.023,111.031,111.01,111.01,303899995.0
2006-05-10 01:38:00,111.007,111.007,110.98,110.987,210200003.0
2006-05-10 01:39:00,110.977,110.992,110.965,110.965,196799998.0
2006-05-10 01:40:00,110.961,110.961,110.947,110.947,194299998.0
2006-05-10 01:41:00,110.952,110.96,110.946,110.96,79999997.0
2006-05-10 01:42:00,110.966,110.991,110.966,110.991,173100001.0
2006-05-10 01:43:00,110.988,110.988,110.976,110.983,157300003.0
2006-05-10 01:44:00,110.979,110.982,110.973,110.977,258300004.0
2006-05-10 01:45:00,110.976,110.984,110.974,110.984,322200006.0
2006-05-10 01:46:00,110.99,110.999,110.99,110.997,145500000.0
2006-05-10 01:47:00,110.992,111.005,110.991,110.997,181500001.0
2006-05-10 01:48:00,111.005,111.013,111.003,111.004,206999997.0
2006-05-10 01:49:00,111.003,111.028,111.003,111.028,95799999.0
2006-05-10 01:50:00,111.023,111.023,111.013,111.013,164799998.0
2006-05-10 01:51:00,111.017,111.02,111.013,111.02,174899997.0
2006-05-10 01:52:00,111.024,111.038,111.023,111.032,126800000.0
2006-05-10 01:53:00,111.043,111.043,111.03,111.036,179099997.0
2006-05-10 01:54:00,111.036,111.036,111.023,111.028,205200004.0
2006-05-10 01:55:00,111.032,111.032,111.017,111.025,198100004.0
2006-05-10 01:56:00,111.021,111.026,111.012,111.012,264700002.0
2006-05-10 01:57:00,111.008,111.02,110.978,110.984,186000004.0
2006-05-10 01:58:00,110.975,110.975,110.97,110.972,144200001.0
2006-05-10 01:59:00,110.98,111.008,110.978,111.0,391800002.0
2006-05-10 02:00:00,111.016,111.029,111.016,111.029,110600001.0
2006-05-10 02:01:00,111.026,111.036,111.02,111.027,304599997.0
2006-05-10 02:02:00,111.02,111.029,111.019,111.029,265599994.0
2006-05-10 02:03:00,111.025,111.03,111.021,111.028,207600001.0
2006-05-10 02:04:00,111.033,111.057,111.033,111.049,147899996.0
2006-05-10 02:05:00,111.054,111.077,111.054,111.071,169000004.0
2006-05-10 02:06:00,111.073,111.073,111.061,111.061,104800003.0
2006-05-10 02:07:00,111.052,111.057,111.05,111.05,120200003.0
2006-05-10 02:08:00,111.043,111.043,111.03,111.03,203500000.0
2006-05-10 02:09:00,111.04,111.061,111.036,111.04,214999995.0
2006-05-10 02:10:00,111.036,111.066,111.036,111.063,358299997.0
2006-05-10 02:11:00,111.068,111.081,111.068,111.078,217499998.0
2006-05-10 02:12:00,111.087,111.102,111.087,111.102,279900005.0
2006-05-10 02:13:00,111.102,111.109,111.096,111.098,404100000.0
2006-05-10 02:14:00,111.103,111.115,111.103,111.103,360700000.0
2006-05-10 02:15:00,111.105,111.114,111.105,111.11,186500002.0
2006-05-10 02:16:00,111.117,111.122,111.115,111.12,280300008.0
2006-05-10 02:17:00,111.125,111.136,111.125,111.136,122299998.0
2006-05-10 02:18:00,111.132,111.134,111.11,111.113,395600004.0
2006-05-10 02:19:00,111.106,111.128,111.106,111.122,141900000.0
2006-05-10 02:20:00,111.117,111.131,111.117,111.122,198099998.0
2006-05-10 02:21:00,111.114,111.124,111.108,111.124,266699998.0
2006-05-10 02:22:00,111.121,111.121,111.114,111.118,177299999.0
2006-05-10 02:23:00,111.113,111.135,111.113,111.114,213999999.0
2006-05-10 02:24:00,111.118,111.133,111.115,111.133,235800004.0
2006-05-10 02:25:00,111.136,111.143,111.132,111.143,148200002.0
2006-05-10 02:26:00,111.143,111.143,111.131,111.137,213699997.0
2006-05-10 02:27:00,111.137,111.141,111.137,111.141,39399999.0
2006-05-10 02:28:00,111.136,111.143,111.133,111.133,148299999.0
2006-05-10 02:29:00,111.148,111.148,111.134,111.137,128900002.0
2006-05-10 02:30:00,111.147,111.152,111.131,111.142,156399995.0
2006-05-10 02:31:00,111.146,111.154,111.144,111.154,250600002.0
2006-05-10 02:32:00,111.152,111.152,111.133,111.144,369400006.0
2006-05-10 02:33:00,111.148,111.152,111.144,111.149,263399999.0
2006-05-10 02:34:00,111.155,111.161,111.144,111.161,188000001.0
2006-05-10 02:35:00,111.163,111.163,111.15,111.157,376000003.0
2006-05-10 02:36:00,111.155,111.155,111.15,111.155,204399999.0
2006-05-10 02:37:00,111.151,111.152,111.145,111.148,40800001.0
2006-05-10 02:38:00,111.15,111.157,111.145,111.155,241100000.0
2006-05-10 02:39:00,111.147,111.147,111.142,111.144,171100004.0
2006-05-10 02:40:00,111.15,111.15,111.135,111.138,220400001.0
2006-05-10 02:41:00,111.132,111.132,111.122,111.124,164299997.0
2006-05-10 02:42:00,111.127,111.144,111.127,111.137,377999995.0
2006-05-10 02:43:00,111.144,111.148,111.135,111.139,231000002.0
2006-05-10 02:44:00,111.138,111.142,111.127,111.129,143000001.0
2006-05-10 02:45:00,111.12,111.127,111.118,111.12,290700006.0
2006-05-10 02:46:00,111.121,111.123,111.119,111.123,209600001.0
2006-05-10 02:47:00,111.125,111.139,111.125,111.138,518999995.0
2006-05-10 02:48:00,111.144,111.154,111.14,111.149,338800003.0
2006-05-10 02:49:00,111.153,111.153,111.137,111.15,280200001.0
2006-05-10 02:50:00,111.149,111.16,111.147,111.156,231400000.0
2006-05-10 02:51:00,111.157,111.164,111.152,111.16,165000005.0
2006-05-10 02:52:00,111.162,111.162,111.147,111.147,284100000.0
2006-05-10 02:53:00,111.154,111.167,111.154,111.159,163599999.0
2006-05-10 02:54:00,111.159,111.173,111.155,111.168,286400000.0
2006-05-10 02:55:00,111.166,111.166,111.148,111.154,100399997.0
2006-05-10 02:56:00,111.152,111.163,111.15,111.162,204799999.0
2006-05-10 02:57:00,111.17,111.182,111.166,111.166,216899998.0
2006-05-10 02:58:00,111.172,111.187,111.17,111.172,234100005.0
2006-05-10 02:59:00,111.17,111.178,111.168,111.17,223400002.0
2006-05-10 03:00:00,111.17,111.18,111.17,111.18,162399997.0
2006-05-10 03:01:00,111.178,111.212,111.178,111.212,240299999.0
2006-05-10 03:02:00,111.21,111.212,111.207,111.212,156599997.0
2006-05-10 03:03:00,111.204,111.204,111.181,111.183,113400002.0
2006-05-10 03:04:00,111.178,111.203,111.178,111.18,216800002.0
2006-05-10 03:05:00,111.172,111.172,111.139,111.139,170599998.0
2006-05-10 03:06:00,111.142,111.17,111.14,111.17,208799996.0
2006-05-10 03:07:00,111.169,111.17,111.155,111.165,404299999.0
2006-05-10 03:08:00,111.162,111.164,111.152,111.157,437099999.0
2006-05-10 03:09:00,111.16,111.191,111.16,111.191,138700000.0
2006-05-10 03:10:00,111.198,111.218,111.189,111.218,221100001.0
2006-05-10 03:11:00,111.218,111.244,111.218,111.244,237199998.0
2006-05-10 03:12:00,111.225,111.225,111.215,111.215,70699999.0
2006-05-10 03:13:00,111.202,111.203,111.188,111.203,489000003.0
2006-05-10 03:14:00,111.198,111.199,111.193,111.193,108200000.0
2006-05-10 03:15:00,111.2,111.2,111.159,111.159,282199999.0
2006-05-10 03:16:00,111.153,111.17,111.153,111.167,116600003.0
2006-05-10 03:17:00,111.153,111.153,111.124,111.135,190100002.0
2006-05-10 03:18:00,111.132,111.132,111.11,111.11,234999997.0
2006-05-10 03:19:00,111.117,111.134,111.117,111.13,289299999.0
2006-05-10 03:20:00,111.138,111.146,111.133,111.14,166900000.0
2006-05-10 03:21:00,111.145,111.145,111.14,111.143,200600001.0
2006-05-10 03:22:00,111.148,111.151,111.146,111.147,198000003.0
2006-05-10 03:23:00,111.142,111.151,111.14,111.141,122100002.0
2006-05-10 03:24:00,111.144,111.152,111.134,111.152,212199997.0
2006-05-10 03:25:00,111.154,111.159,111.147,111.15,154100001.0
2006-05-10 03:26:00,111.161,111.161,111.134,111.134,322199993.0
2006-05-10 03:27:00,111.13,111.13,111.111,111.115,163300001.0
2006-05-10 03:28:00,111.111,111.111,111.07,111.07,171200000.0
2006-05-10 03:29:00,111.062,111.07,111.062,111.067,57600000.0
2006-05-10 03:30:00,111.053,111.061,111.047,111.054,221299998.0
2006-05-10 03:31:00,111.057,111.071,111.056,111.068,333500009.0
2006-05-10 03:32:00,111.068,111.071,111.053,111.053,248600002.0
2006-05-10 03:33:00,111.053,111.074,111.038,111.074,163800000.0
2006-05-10 03:34:00,111.086,111.089,111.074,111.086,268800001.0
2006-05-10 03:35:00,111.09,111.108,111.09,111.107,212500003.0
2006-05-10 03:36:00,111.1,111.112,111.098,111.112,132399999.0
2006-05-10 03:37:00,111.107,111.109,111.1,111.1,119000000.0
2006-05-10 03:38:00,111.101,111.101,111.073,111.073,157100004.0
2006-05-10 03:39:00,111.077,111.089,111.077,111.078,166200003.0
2006-05-10 03:40:00,111.077,111.085,111.07,111.077,229699997.0
2006-05-10 03:41:00,111.07,111.07,111.067,111.067,8800000.0
2006-05-10 03:42:00,111.074,111.081,111.071,111.08,220999996.0
2006-05-10 03:43:00,111.078,111.079,111.069,111.069,337000002.0
2006-05-10 03:44:00,111.067,111.067,111.04,111.053,207200000.0
2006-05-10 03:45:00,111.058,111.061,111.051,111.056,222399997.0
2006-05-10 03:46:00,111.051,111.06,111.051,111.051,81000001.0
2006-05-10 03:47:00,111.058,111.067,111.055,111.055,112600000.0
2006-05-10 03:48:00,111.053,111.053,111.042,111.051,213599994.0
2006-05-10 03:49:00,111.057,111.062,111.05,111.05,173800004.0
2006-05-10 03:50:00,111.057,111.062,111.051,111.055,246100003.0
2006-05-10 03:51:00,111.05,111.055,111.045,111.055,340700003.0
2006-05-10 03:52:00,111.057,111.064,111.052,111.06,193099998.0
2006-05-10 03:53:00,111.061,111.071,111.058,111.058,329300005.0
2006-05-10 03:54:00,111.057,111.075,111.057,111.075,173000000.0
2006-05-10 03:55:00,111.075,111.083,111.072,111.072,186699995.0
2006-05-10 03:56:00,111.072,111.088,111.072,111.08,191199997.0
2006-05-10 03:57:00,111.08,111.082,111.078,111.082,181699997.0
2006-05-10 03:58:00,111.076,111.08,111.067,111.068,188600004.0
2006-05-10 03:59:00,111.067,111.073,111.057,111.057,296399998.0
2006-05-10 04:00:00,111.05,111.068,111.05,111.065,221599995.0
2006-05-10 04:01:00,111.06,111.065,111.057,111.063,238400004.0
2006-05-10 04:02:00,111.068,111.073,111.062,111.066,305200003.0
2006-05-10 04:03:00,111.066,111.066,111.064,111.064,57500002.0
2006-05-10 04:04:00,111.066,111.074,111.062,111.074,276600004.0
2006-05-10 04:05:00,111.077,111.083,111.073,111.073,295400004.0
2006-05-10 04:06:00,111.078,111.082,111.073,111.077,258600002.0
2006-05-10 04:07:00,111.075,111.085,111.069,111.072,232300001.0
2006-05-10 04:08:00,111.068,111.068,111.057,111.064,104399999.0
2006-05-10 04:09:00,111.065,111.065,111.058,111.058,298500003.0
2006-05-10 04:10:00,111.058,111.061,111.046,111.061,179699999.0
2006-05-10 04:11:00,111.058,111.058,111.051,111.051,114299997.0
2006-05-10 04:12:00,111.056,111.065,111.053,111.065,261800003.0
2006-05-10 04:13:00,111.068,111.072,111.062,111.062,214200001.0
2006-05-10 04:14:00,111.064,111.064,111.054,111.063,348799998.0
2006-05-10 04:15:00,111.065,111.072,111.053,111.072,261100003.0
2006-05-10 04:16:00,111.07,111.075,111.07,111.072,88499998.0
2006-05-10 04:17:00,111.07,111.075,111.065,111.075,134700000.0
2006-05-10 04:18:00,111.067,111.075,111.065,111.075,166499997.0
2006-05-10 04:19:00,111.079,111.102,111.076,111.102,234000002.0
2006-05-10 04:20:00,111.097,111.102,111.096,111.102,287599997.0
2006-05-10 04:21:00,111.1,111.1,111.1,111.1,69900000.0
2006-05-10 04:22:00,111.105,111.105,111.1,111.1,336999999.0
2006-05-10 04:23:00,111.1,111.105,111.1,111.105,266299998.0
2006-05-10 04:24:00,111.098,111.113,111.098,111.113,258099998.0
2006-05-10 04:25:00,111.117,111.146,111.117,111.142,283199997.0
2006-05-10 04:26:00,111.131,111.139,111.121,111.127,247900000.0
2006-05-10 04:27:00,111.119,111.13,111.119,111.128,349800004.0
2006-05-10 04:28:00,111.145,111.15,111.13,111.13,194700001.0
2006-05-10 04:29:00,111.126,111.129,111.126,111.129,5200000.0
2006-05-10 04:30:00,111.123,111.14,111.123,111.124,209000003.0
2006-05-10 04:31:00,111.127,111.147,111.127,111.145,189500000.0
2006-05-10 04:32:00,111.137,111.139,111.132,111.132,235400000.0
2006-05-10 04:33:00,111.131,111.143,111.131,111.143,234199998.0
2006-05-10 04:34:00,111.135,111.145,111.133,111.145,202300002.0
2006-05-10 04:35:00,111.142,111.145,111.132,111.145,177400004.0
2006-05-10 04:36:00,111.135,111.149,111.13,111.149,170399998.0
2006-05-10 04:37:00,111.147,111.147,111.14,111.14,109900002.0
2006-05-10 04:38:00,111.145,111.145,111.137,111.137,139299998.0
2006-05-10 04:39:00,111.135,111.142,111.132,111.132,316899997.0
2006-05-10 04:40:00,111.135,111.135,111.13,111.13,21300000.0
2006-05-10 04:41:00,111.13,111.142,111.13,111.138,398800008.0
2006-05-10 04:42:00,111.145,111.145,111.137,111.138,324399995.0
2006-05-10 04:43:00,111.143,111.157,111.135,111.156,121100000.0
2006-05-10 04:44:00,111.158,111.158,111.146,111.15,186699995.0
2006-05-10 04:45:00,111.157,111.167,111.151,111.157,265700003.0
2006-05-10 04:46:00,111.159,111.178,111.159,111.175,187399997.0
2006-05-10 04:47:00,111.192,111.21,111.192,111.205,101699999.0
2006-05-10 04:48:00,111.202,111.202,111.182,111.2,289800006.0
2006-05-10 04:49:00,111.205,111.205,111.195,111.2,354600008.0
2006-05-10 04:50:00,111.197,111.205,111.197,111.197,241299999.0
2006-05-10 04:51:00,111.2,111.2,111.187,111.193,171899999.0
2006-05-10 04:52:00,111.193,111.193,111.173,111.173,68300000.0
2006-05-10 04:53:00,111.175,111.177,111.142,111.142,150599999.0
2006-05-10 04:54:00,111.148,111.153,111.144,111.147,217500006.0
2006-05-10 04:55:00,111.145,111.145,111.137,111.137,113700000.0
2006-05-10 04:56:00,111.137,111.148,111.137,111.148,148800000.0
2006-05-10 04:57:00,111.15,111.166,111.15,111.163,335200000.0
2006-05-10 04:58:00,111.163,111.168,111.163,111.168,125000000.0
2006-05-10 04:59:00,111.167,111.171,111.164,111.171,204099997.0
2006-05-10 05:00:00,111.173,111.18,111.166,111.175,179399998.0
2006-05-10 05:01:00,111.172,111.179,111.169,111.174,161800002.0
2006-05-10 05:02:00,111.168,111.173,111.167,111.167,125600003.0
2006-05-10 05:03:00,111.168,111.169,111.16,111.169,156099998.0
2006-05-10 05:04:00,111.178,111.183,111.174,111.179,201299999.0
2006-05-10 05:05:00,111.181,111.182,111.173,111.174,268799999.0
2006-05-10 05:06:00,111.178,111.183,111.17,111.174,191200002.0
2006-05-10 05:07:00,111.181,111.181,111.174,111.174,5700000.0
2006-05-10 05:08:00,111.173,111.179,111.17,111.178,169400002.0
2006-05-10 05:09:00,111.181,111.189,111.174,111.185,232500000.0
2006-05-10 05:10:00,111.186,111.19,111.184,111.19,124500002.0
2006-05-10 05:11:00,111.192,111.199,111.181,111.189,121200000.0
2006-05-10 05:12:00,111.18,111.192,111.18,111.192,149299999.0
2006-05-10 05:13:00,111.195,111.195,111.19,111.195,142199996.0
2006-05-10 05:14:00,111.194,111.194,111.187,111.187,235799994.0
2006-05-10 05:15:00,111.178,111.185,111.177,111.183,208299998.0
2006-05-10 05:16:00,111.185,111.185,111.177,111.185,211599998.0
2006-05-10 05:17:00,111.184,111.184,111.173,111.176,184799999.0
2006-05-10 05:18:00,111.17,111.17,111.159,111.168,302100000.0
2006-05-10 05:19:00,111.162,111.166,111.148,111.148,228399996.0
2006-05-10 05:20:00,111.163,111.167,111.163,111.167,11900000.0
2006-05-10 05:21:00,111.172,111.173,111.163,111.167,229000001.0
2006-05-10 05:22:00,111.16,111.165,111.155,111.165,189000000.0
2006-05-10 05:23:00,111.16,111.165,111.155,111.165,529099997.0
2006-05-10 05:24:00,111.164,111.164,111.128,111.128,124300001.0
2006-05-10 05:25:00,111.12,111.134,111.12,111.125,361100000.0
2006-05-10 05:26:00,111.12,111.14,111.12,111.122,287099999.0
2006-05-10 05:27:00,111.117,111.126,111.113,111.113,254600004.0
2006-05-10 05:28:00,111.117,111.124,111.115,111.12,199900001.0
2006-05-10 05:29:00,111.116,111.116,111.098,111.1,66500000.0
2006-05-10 05:30:00,111.105,111.105,111.1,111.105,227900003.0
2006-05-10 05:31:00,111.1,111.105,111.097,111.1,378700000.0
2006-05-10 05:32:00,111.095,111.102,111.083,111.088,342500000.0
2006-05-10 05:33:00,111.087,111.102,111.085,111.102,361900002.0
2006-05-10 05:34:00,111.099,111.106,111.092,111.092,426999999.0
2006-05-10 05:35:00,111.098,111.101,111.096,111.1,246399999.0
2006-05-10 05:36:00,111.099,111.109,111.095,111.095,231999999.0
2006-05-10 05:37:00,111.104,111.133,111.104,111.133,229900002.0
2006-05-10 05:38:00,111.133,111.133,111.12,111.127,221699994.0
2006-05-10 05:39:00,111.124,111.13,111.124,111.127,72400002.0
2006-05-10 05:40:00,111.125,111.125,111.115,111.125,236800001.0
2006-05-10 05:41:00,111.128,111.134,111.128,111.129,392100000.0
2006-05-10 05:42:00,111.132,111.14,111.13,111.131,160400002.0
2006-05-10 05:43:00,111.135,111.14,111.117,111.12,181100000.0
2006-05-10 05:44:00,111.106,111.106,111.075,111.075,156800003.0
2006-05-10 05:45:00,111.07,111.076,111.067,111.075,281899995.0
2006-05-10 05:46:00,111.067,111.067,111.057,111.057,63000001.0
2006-05-10 05:47:00,111.061,111.07,111.061,111.065,204000003.0
2006-05-10 05:48:00,111.075,111.08,111.069,111.069,163499999.0
2006-05-10 05:49:00,111.065,111.069,111.058,111.06,198800000.0
2006-05-10 05:50:00,111.062,111.062,111.031,111.031,175899996.0
2006-05-10 05:51:00,111.018,111.018,111.003,111.013,226500000.0
2006-05-10 05:52:00,111.016,111.023,111.008,111.008,149299998.0
2006-05-10 05:53:00,111.004,111.019,111.002,111.002,266400008.0
2006-05-10 05:54:00,110.997,111.004,110.975,110.979,351699997.0
2006-05-10 05:55:00,110.957,110.957,110.881,110.885,457999998.0
2006-05-10 05:56:00,110.902,110.943,110.902,110.94,237200000.0
2006-05-10 05:57:00,110.93,110.93,110.905,110.908,153500005.0
2006-05-10 05:58:00,110.917,110.917,110.891,110.891,460199998.0
2006-05-10 05:59:00,110.888,110.894,110.874,110.888,179899998.0
2006-05-10 06:00:00,110.885,110.899,110.885,110.895,206099999.0
2006-05-10 06:01:00,110.902,110.924,110.9,110.924,248299994.0
2006-05-10 06:02:00,110.928,110.928,110.9,110.905,235900002.0
2006-05-10 06:03:00,110.897,110.91,110.894,110.91,254999996.0
2006-05-10 06:04:00,110.912,110.928,110.912,110.921,264999995.0
2006-05-10 06:05:00,110.932,110.946,110.929,110.946,298999994.0
2006-05-10 06:06:00,110.957,110.972,110.948,110.972,286499998.0
2006-05-10 06:07:00,110.994,111.016,110.986,111.016,257999996.0
2006-05-10 06:08:00,111.017,111.023,111.012,111.017,218400000.0
2006-05-10 06:09:00,111.012,111.013,111.009,111.013,252799995.0
2006-05-10 06:10:00,111.008,111.008,110.989,110.995,358900004.0
2006-05-10 06:11:00,110.981,110.986,110.965,110.974,326299995.0
2006-05-10 06:12:00,110.959,110.963,110.946,110.958,201699997.0
2006-05-10 06:13:00,110.954,110.975,110.952,110.975,216100000.0
2006-05-10 06:14:00,110.987,111.001,110.985,110.988,198999998.0
2006-05-10 06:15:00,110.99,111.003,110.99,110.998,237599999.0
2006-05-10 06:16:00,111.0,111.0,110.981,110.999,115900001.0
2006-05-10 06:17:00,111.007,111.012,111.007,111.012,30000000.0
2006-05-10 06:18:00,111.016,111.016,111.001,111.001,179400004.0
2006-05-10 06:19:00,111.005,111.005,111.003,111.003,170600000.0
2006-05-10 06:20:00,110.998,111.005,110.998,111.005,350399996.0
2006-05-10 06:21:00,111.012,111.087,111.012,111.087,142700001.0
2006-05-10 06:22:00,111.088,111.088,111.075,111.084,143699997.0
2006-05-10 06:23:00,111.091,111.109,111.082,111.109,263699999.0
2006-05-10 06:24:00,111.108,111.112,111.098,111.111,383199999.0
2006-05-10 06:25:00,111.118,111.139,111.118,111.122,381600008.0
2006-05-10 06:26:00,111.12,111.12,111.092,111.092,352899998.0
2006-05-10 06:27:00,111.097,111.103,111.089,111.103,240700001.0
2006-05-10 06:28:00,111.09,111.09,111.072,111.072,143100002.0
2006-05-10 06:29:00,111.059,111.059,111.035,111.04,196799996.0
2006-05-10 06:30:00,111.043,111.049,111.043,111.047,104599998.0
2006-05-10 06:31:00,111.037,111.045,111.037,111.04,175199999.0
2006-05-10 06:32:00,111.042,111.042,111.01,111.013,133899998.0
2006-05-10 06:33:00,111.009,111.026,111.009,111.026,181900001.0
2006-05-10 06:34:00,111.029,111.033,111.021,111.028,384700006.0
2006-05-10 06:35:00,111.037,111.047,111.036,111.04,226000002.0
2006-05-10 06:36:00,111.044,111.053,111.044,111.053,142299995.0
2006-05-10 06:37:00,111.06,111.067,111.055,111.058,216499998.0
2006-05-10 06:38:00,111.055,111.055,111.043,111.05,116300000.0
2006-05-10 06:39:00,111.055,111.061,111.042,111.042,365900007.0
2006-05-10 06:40:00,111.05,111.053,111.049,111.049,130800003.0
2006-05-10 06:41:00,111.047,111.052,111.042,111.042,305899997.0
2006-05-10 06:42:00,111.043,111.05,111.043,111.047,450899995.0
2006-05-10 06:43:00,111.047,111.052,111.044,111.051,237600003.0
2006-05-10 06:44:00,111.051,111.051,111.035,111.035,39000001.0
2006-05-10 06:45:00,111.033,111.041,111.02,111.02,387600003.0
2006-05-10 06:46:00,111.026,111.036,111.022,111.036,242600000.0
2006-05-10 06:47:00,111.028,111.04,111.028,111.04,126800002.0
2006-05-10 06:48:00,111.041,111.041,111.034,111.034,15200000.0
2006-05-10 06:49:00,111.038,111.046,111.031,111.035,237200001.0
2006-05-10 06:50:00,111.04,111.048,111.04,111.045,206999998.0
2006-05-10 06:51:00,111.045,111.045,111.037,111.037,91000001.0
2006-05-10 06:52:00,111.043,111.043,111.03,111.043,434700006.0
2006-05-10 06:53:00,111.04,111.045,111.037,111.042,216000002.0
2006-05-10 06:54:00,111.045,111.045,111.042,111.045,167900001.0
2006-05-10 06:55:00,111.04,111.045,111.04,111.045,84600000.0
2006-05-10 06:56:00,111.043,111.043,111.023,111.023,84699999.0
2006-05-10 06:57:00,111.029,111.038,111.029,111.033,192900002.0
2006-05-10 06:58:00,111.035,111.045,111.035,111.041,226200000.0
2006-05-10 06:59:00,111.043,111.049,111.032,111.047,225599995.0
2006-05-10 07:00:00,111.035,111.049,111.033,111.04,288799993.0
2006-05-10 07:01:00,111.042,111.052,111.039,111.052,180800001.0
2006-05-10 07:02:00,111.06,111.066,111.054,111.054,58900002.0
2006-05-10 07:03:00,111.059,111.071,111.055,111.055,355300002.0
2006-05-10 07:04:00,111.061,111.067,111.057,111.067,283700000.0
2006-05-10 07:05:00,111.069,111.075,111.063,111.075,446000004.0
2006-05-10 07:06:00,111.069,111.072,111.053,111.053,231800000.0
2006-05-10 07:07:00,111.056,111.056,111.042,111.047,286500000.0
2006-05-10 07:08:00,111.035,111.046,111.035,111.043,148900000.0
2006-05-10 07:09:00,111.044,111.044,111.033,111.038,145000002.0
2006-05-10 07:10:00,111.034,111.039,111.019,111.019,146400003.0
2006-05-10 07:11:00,111.028,111.034,111.024,111.03,223600004.0
2006-05-10 07:12:00,111.031,111.031,111.015,111.021,160200000.0
2006-05-10 07:13:00,111.018,111.018,110.989,110.99,232600003.0
2006-05-10 07:14:00,110.986,110.992,110.986,110.99,302800000.0
2006-05-10 07:15:00,110.993,110.993,110.983,110.993,141199999.0
2006-05-10 07:16:00,110.985,110.987,110.985,110.987,73999997.0
2006-05-10 07:17:00,111.0,111.01,111.0,111.003,140800001.0
2006-05-10 07:18:00,110.992,110.992,110.972,110.972,299400000.0
2006-05-10 07:19:00,110.972,110.988,110.972,110.986,126299998.0
2006-05-10 07:20:00,110.985,110.985,110.982,110.985,250999999.0
2006-05-10 07:21:00,110.981,110.981,110.964,110.965,126699998.0
2006-05-10 07:22:00,110.953,110.953,110.947,110.947,177600002.0
2006-05-10 07:23:00,110.941,110.965,110.941,110.965,303899995.0
2006-05-10 07:24:00,110.966,110.973,110.962,110.962,210400000.0
2006-05-10 07:25:00,110.963,110.997,110.963,110.996,217499997.0
2006-05-10 07:26:00,110.992,110.995,110.984,110.987,155300003.0
2006-05-10 07:27:00,110.989,110.993,110.983,110.986,459400000.0
2006-05-10 07:28:00,110.992,111.002,110.988,111.002,175099999.0
2006-05-10 07:29:00,111.011,111.015,111.004,111.009,181100000.0
2006-05-10 07:30:00,111.0,111.003,110.99,110.99,172599998.0
2006-05-10 07:31:00,110.991,110.991,110.973,110.983,284900000.0
2006-05-10 07:32:00,110.977,110.985,110.971,110.985,495499997.0
2006-05-10 07:33:00,110.987,110.991,110.982,110.982,174700000.0
2006-05-10 07:34:00,110.979,110.992,110.979,110.986,330000001.0
2006-05-10 07:35:00,110.979,110.991,110.979,110.988,184400002.0
2006-05-10 07:36:00,110.995,110.995,110.988,110.995,211600005.0
2006-05-10 07:37:00,110.99,110.995,110.988,110.995,167899996.0
2006-05-10 07:38:00,110.99,110.995,110.985,110.995,216900003.0
2006-05-10 07:39:00,110.988,110.998,110.988,110.995,360800001.0
2006-05-10 07:40:00,110.999,111.002,110.991,110.991,140700001.0
2006-05-10 07:41:00,110.987,110.987,110.976,110.985,259399999.0
2006-05-10 07:42:00,110.98,110.982,110.977,110.977,137399993.0
2006-05-10 07:43:00,110.984,110.984,110.975,110.979,153400005.0
2006-05-10 07:44:00,110.972,110.978,110.96,110.978,243800007.0
2006-05-10 07:45:00,110.978,110.983,110.973,110.983,103599997.0
2006-05-10 07:46:00,110.988,110.992,110.982,110.982,194700003.0
2006-05-10 07:47:00,110.983,110.993,110.982,110.982,297400000.0
2006-05-10 07:48:00,110.975,110.975,110.925,110.925,312400006.0
2006-05-10 07:49:00,110.919,110.919,110.908,110.914,110899999.0
2006-05-10 07:50:00,110.908,110.925,110.907,110.925,224400000.0
2006-05-10 07:51:00,110.93,110.93,110.909,110.922,248100002.0
2006-05-10 07:52:00,110.913,110.913,110.901,110.905,216000000.0
2006-05-10 07:53:00,110.903,110.903,110.896,110.899,287300005.0
2006-05-10 07:54:00,110.905,110.928,110.905,110.928,141799997.0
2006-05-10 07:55:00,110.936,110.936,110.925,110.93,214600004.0
2006-05-10 07:56:00,110.934,110.943,110.93,110.938,60200000.0
2006-05-10 07:57:00,110.942,110.942,110.919,110.927,184700001.0
2006-05-10 07:58:00,110.919,110.919,110.907,110.914,278199993.0
2006-05-10 07:59:00,110.91,110.919,110.9,110.905,469900000.0
2006-05-10 08:00:00,110.9,110.91,110.89,110.906,168700002.0
2006-05-10 08:01:00,110.913,110.913,110.892,110.892,492600001.0
2006-05-10 08:02:00,110.895,110.897,110.891,110.892,310900003.0
2006-05-10 08:03:00,110.88,110.88,110.863,110.873,131499998.0
2006-05-10 08:04:00,110.87,110.87,110.852,110.86,227000001.0
2006-05-10 08:05:00,110.872,110.89,110.872,110.877,187800000.0
2006-05-10 08:06:00,110.883,110.93,110.883,110.918,392000000.0
2006-05-10 08:07:00,110.922,110.934,110.922,110.934,180999997.0
2006-05-10 08:08:00,110.94,110.94,110.935,110.938,145599998.0
2006-05-10 08:09:00,110.944,110.944,110.931,110.937,190699994.0
2006-05-10 08:10:00,110.932,110.937,110.916,110.916,126100001.0
2006-05-10 08:11:00,110.909,110.919,110.902,110.907,183600001.0
2006-05-10 08:12:00,110.908,110.909,110.897,110.908,240599999.0
2006-05-10 08:13:00,110.895,110.899,110.888,110.888,270399998.0
2006-05-10 08:14:00,110.878,110.887,110.875,110.886,330899998.0
2006-05-10 08:15:00,110.895,110.916,110.895,110.906,223100002.0
2006-05-10 08:16:00,110.916,110.922,110.91,110.912,130600003.0
2006-05-10 08:17:00,110.905,110.907,110.896,110.897,226699999.0
2006-05-10 08:18:00,110.908,110.908,110.9,110.904,198500005.0
2006-05-10 08:19:00,110.905,110.913,110.905,110.913,193000001.0
2006-05-10 08:20:00,110.912,110.917,110.911,110.912,134499998.0
2006-05-10 08:21:00,110.913,110.913,110.863,110.865,321899996.0
2006-05-10 08:22:00,110.872,110.888,110.872,110.888,121900002.0
2006-05-10 08:23:00,110.878,110.886,110.877,110.877,285500005.0
2006-05-10 08:24:00,110.886,110.886,110.875,110.882,347899998.0
2006-05-10 08:25:00,110.887,110.887,110.864,110.869,219399996.0
2006-05-10 08:26:00,110.877,110.897,110.877,110.89,124700004.0
2006-05-10 08:27:00,110.893,110.902,110.884,110.902,314900005.0
2006-05-10 08:28:00,110.9,110.915,110.9,110.909,124100001.0
2006-05-10 08:29:00,110.914,110.922,110.898,110.898,224700002.0
2006-05-10 08:30:00,110.889,110.893,110.883,110.893,128299997.0
2006-05-10 08:31:00,110.895,110.898,110.89,110.89,176200000.0
2006-05-10 08:32:00,110.9,110.915,110.9,110.915,148799999.0
2006-05-10 08:33:00,110.932,110.936,110.921,110.933,179900000.0
2006-05-10 08:34:00,110.951,110.954,110.947,110.948,146999998.0
2006-05-10 08:35:00,110.952,110.971,110.95,110.971,209899999.0
2006-05-10 08:36:00,110.966,110.966,110.937,110.939,277100006.0
2006-05-10 08:37:00,110.943,110.943,110.932,110.938,131700001.0
2006-05-10 08:38:00,110.938,110.938,110.928,110.928,154500002.0
2006-05-10 08:39:00,110.919,110.919,110.911,110.911,163000001.0
2006-05-10 08:40:00,110.913,110.913,110.889,110.889,225400003.0
2006-05-10 08:41:00,110.888,110.89,110.873,110.873,252099995.0
2006-05-10 08:42:00,110.876,110.882,110.875,110.875,98100000.0
2006-05-10 08:43:00,110.88,110.885,110.868,110.885,75900000.0
2006-05-10 08:44:00,110.886,110.903,110.883,110.893,210399996.0
2006-05-10 08:45:00,110.884,110.885,110.873,110.885,267499999.0
2006-05-10 08:46:00,110.879,110.879,110.873,110.873,210900003.0
2006-05-10 08:47:00,110.872,110.885,110.827,110.827,137800001.0
2006-05-10 08:48:00,110.795,110.796,110.769,110.796,235199999.0
2006-05-10 08:49:00,110.806,110.808,110.764,110.764,307299999.0
2006-05-10 08:50:00,110.749,110.749,110.718,110.727,184899998.0
2006-05-10 08:51:00,110.713,110.713,110.685,110.703,187900001.0
2006-05-10 08:52:00,110.712,110.761,110.712,110.758,344100000.0
2006-05-10 08:53:00,110.747,110.757,110.647,110.647,158200001.0
2006-05-10 08:54:00,110.659,110.707,110.659,110.707,287599996.0
2006-05-10 08:55:00,110.69,110.712,110.685,110.698,186400000.0
2006-05-10 08:56:00,110.707,110.786,110.707,110.786,216199996.0
2006-05-10 08:57:00,110.803,110.804,110.745,110.745,250200007.0
2006-05-10 08:58:00,110.723,110.729,110.708,110.729,176699999.0
2006-05-10 08:59:00,110.732,110.763,110.719,110.761,139700000.0
2006-05-10 09:00:00,110.761,110.761,110.728,110.737,371000002.0
2006-05-10 09:01:00,110.743,110.747,110.731,110.732,371199997.0
2006-05-10 09:02:00,110.734,110.739,110.73,110.73,64900000.0
2006-05-10 09:03:00,110.74,110.747,110.739,110.739,140499999.0
2006-05-10 09:04:00,110.749,110.767,110.746,110.767,305099994.0
2006-05-10 09:05:00,110.782,110.797,110.782,110.797,92099996.0
2006-05-10 09:06:00,110.798,110.816,110.798,110.806,78800000.0
2006-05-10 09:07:00,110.79,110.79,110.768,110.768,134000003.0
2006-05-10 09:08:00,110.767,110.791,110.767,110.789,291200006.0
2006-05-10 09:09:00,110.796,110.805,110.786,110.805,330899998.0
2006-05-10 09:10:00,110.801,110.813,110.772,110.772,327400008.0
2006-05-10 09:11:00,110.761,110.778,110.761,110.778,218099999.0
2006-05-10 09:12:00,110.776,110.78,110.76,110.76,313400005.0
2006-05-10 09:13:00,110.759,110.77,110.757,110.768,279700003.0
2006-05-10 09:14:00,110.773,110.773,110.767,110.767,74699999.0
2006-05-10 09:15:00,110.761,110.761,110.739,110.745,332700005.0
2006-05-10 09:16:00,110.737,110.737,110.724,110.724,223399999.0
2006-05-10 09:17:00,110.714,110.714,110.707,110.714,63099999.0
2006-05-10 09:18:00,110.715,110.716,110.702,110.702,207700006.0
2006-05-10 09:19:00,110.697,110.697,110.682,110.688,299499997.0
2006-05-10 09:20:00,110.692,110.7,110.692,110.692,153800005.0
2006-05-10 09:21:00,110.693,110.694,110.649,110.649,202999994.0
2006-05-10 09:22:00,110.65,110.684,110.65,110.684,199000002.0
2006-05-10 09:23:00,110.686,110.686,110.66,110.663,214099999.0
2006-05-10 09:24:00,110.674,110.679,110.671,110.671,195600007.0
2006-05-10 09:25:00,110.663,110.673,110.652,110.662,268700000.0
2006-05-10 09:26:00,110.658,110.658,110.641,110.641,208200001.0
2006-05-10 09:27:00,110.637,110.647,110.633,110.64,176300002.0
2006-05-10 09:28:00,110.648,110.651,110.643,110.647,146000002.0
2006-05-10 09:29:00,110.638,110.645,110.637,110.64,205299997.0
2006-05-10 09:30:00,110.644,110.654,110.643,110.65,133199999.0
2006-05-10 09:31:00,110.66,110.67,110.658,110.658,139800003.0
2006-05-10 09:32:00,110.663,110.663,110.654,110.657,97700000.0
2006-05-10 09:33:00,110.65,110.655,110.647,110.655,320399997.0
2006-05-10 09:34:00,110.657,110.678,110.657,110.676,146000000.0
2006-05-10 09:35:00,110.676,110.679,110.665,110.677,188700003.0
2006-05-10 09:36:00,110.682,110.713,110.682,110.709,326200002.0
2006-05-10 09:37:00,110.716,110.722,110.709,110.709,318399994.0
2006-05-10 09:38:00,110.712,110.717,110.699,110.717,252699997.0
2006-05-10 09:39:00,110.724,110.741,110.722,110.733,291700001.0
2006-05-10 09:40:00,110.738,110.741,110.716,110.718,291600000.0
2006-05-10 09:41:00,110.706,110.706,110.667,110.681,345000001.0
2006-05-10 09:42:00,110.69,110.709,110.69,110.708,174200001.0
2006-05-10 09:43:00,110.712,110.714,110.695,110.714,240600001.0
2006-05-10 09:44:00,110.71,110.71,110.696,110.701,261700002.0
2006-05-10 09:45:00,110.71,110.741,110.71,110.741,159600002.0
2006-05-10 09:46:00,110.75,110.76,110.75,110.754,296600002.0
2006-05-10 09:47:00,110.759,110.774,110.759,110.767,223200000.0
2006-05-10 09:48:00,110.761,110.782,110.761,110.782,293799992.0
2006-05-10 09:49:00,110.772,110.79,110.771,110.79,311200006.0
2006-05-10 09:50:00,110.785,110.785,110.747,110.758,243999996.0
2006-05-10 09:51:00,110.747,110.747,110.731,110.741,223000004.0
2006-05-10 09:52:00,110.746,110.755,110.746,110.753,322700000.0
2006-05-10 09:53:00,110.752,110.754,110.742,110.748,364000000.0
2006-05-10 09:54:00,110.742,110.742,110.734,110.734,127400003.0
2006-05-10 09:55:00,110.74,110.752,110.737,110.746,142599999.0
2006-05-10 09:56:00,110.74,110.74,110.729,110.729,227399999.0
2006-05-10 09:57:00,110.72,110.723,110.7,110.702,83300001.0
2006-05-10 09:58:00,110.692,110.698,110.684,110.69,137100004.0
2006-05-10 09:59:00,110.687,110.698,110.687,110.698,252299994.0
2006-05-10 10:00:00,110.702,110.712,110.702,110.703,237000003.0
2006-05-10 10:01:00,110.714,110.718,110.713,110.713,94400001.0
2006-05-10 10:02:00,110.712,110.712,110.703,110.712,149800005.0
2006-05-10 10:03:00,110.713,110.713,110.696,110.696,177499999.0
2006-05-10 10:04:00,110.696,110.702,110.694,110.695,106099998.0
2006-05-10 10:05:00,110.698,110.698,110.686,110.696,166500003.0
2006-05-10 10:06:00,110.704,110.718,110.704,110.71,118899999.0
2006-05-10 10:07:00,110.704,110.71,110.697,110.705,340199997.0
2006-05-10 10:08:00,110.7,110.7,110.689,110.69,195600005.0
2006-05-10 10:09:00,110.695,110.695,110.669,110.669,314499998.0
2006-05-10 10:10:00,110.674,110.707,110.668,110.706,470499997.0
2006-05-10 10:11:00,110.711,110.711,110.694,110.708,128600002.0
2006-05-10 10:12:00,110.702,110.718,110.702,110.709,248199998.0
2006-05-10 10:13:00,110.713,110.717,110.706,110.708,91899999.0
2006-05-10 10:14:00,110.7,110.713,110.692,110.713,285100003.0
2006-05-10 10:15:00,110.717,110.764,110.71,110.764,246100002.0
2006-05-10 10:16:00,110.78,110.81,110.78,110.81,366199994.0
2006-05-10 10:17:00,110.823,110.829,110.81,110.81,151600000.0
2006-05-10 10:18:00,110.819,110.829,110.814,110.821,373300002.0
2006-05-10 10:19:00,110.815,110.825,110.815,110.815,340700007.0
2006-05-10 10:20:00,110.826,110.831,110.814,110.816,242000001.0
2006-05-10 10:21:00,110.83,110.864,110.83,110.86,221700000.0
2006-05-10 10:22:00,110.863,110.866,110.852,110.866,327899999.0
2006-05-10 10:23:00,110.872,110.881,110.856,110.856,172400002.0
2006-05-10 10:24:00,110.848,110.848,110.843,110.848,322099998.0
2006-05-10 10:25:00,110.853,110.87,110.853,110.858,243200001.0
2006-05-10 10:26:00,110.862,110.91,110.862,110.91,66800001.0
2006-05-10 10:27:00,110.898,110.914,110.891,110.913,320900001.0
2006-05-10 10:28:00,110.91,110.91,110.884,110.884,126299997.0
2006-05-10 10:29:00,110.877,110.888,110.877,110.888,248099999.0
2006-05-10 10:30:00,110.89,110.89,110.824,110.824,246300008.0
2006-05-10 10:31:00,110.813,110.813,110.78,110.785,141900001.0
2006-05-10 10:32:00,110.785,110.795,110.785,110.794,241800003.0
2006-05-10 10:33:00,110.775,110.775,110.751,110.754,221300001.0
2006-05-10 10:34:00,110.751,110.764,110.751,110.752,263299996.0
2006-05-10 10:35:00,110.77,110.772,110.749,110.77,298600000.0
2006-05-10 10:36:00,110.78,110.808,110.78,110.808,63700001.0
2006-05-10 10:37:00,110.829,110.847,110.825,110.825,313699999.0
2006-05-10 10:38:00,110.828,110.844,110.828,110.844,280399999.0
2006-05-10 10:39:00,110.848,110.862,110.848,110.86,303199994.0
2006-05-10 10:40:00,110.857,110.857,110.83,110.83,96700002.0
2006-05-10 10:41:00,110.818,110.818,110.801,110.801,125399999.0
2006-05-10 10:42:00,110.81,110.817,110.788,110.791,308700001.0
2006-05-10 10:43:00,110.788,110.789,110.775,110.785,226300000.0
2006-05-10 10:44:00,110.786,110.79,110.77,110.78,212400001.0
2006-05-10 10:45:00,110.775,110.775,110.768,110.768,121599998.0
2006-05-10 10:46:00,110.75,110.75,110.732,110.732,33700000.0
2006-05-10 10:47:00,110.737,110.739,110.722,110.722,225299995.0
2006-05-10 10:48:00,110.725,110.73,110.713,110.713,217099999.0
2006-05-10 10:49:00,110.703,110.703,110.691,110.696,322500008.0
2006-05-10 10:50:00,110.698,110.7,110.691,110.695,299399999.0
2006-05-10 10:51:00,110.694,110.708,110.692,110.703,423200001.0
2006-05-10 10:52:00,110.702,110.702,110.685,110.685,200699999.0
2006-05-10 10:53:00,110.676,110.676,110.659,110.662,174000004.0
2006-05-10 10:54:00,110.664,110.674,110.652,110.652,301999995.0
2006-05-10 10:55:00,110.652,110.665,110.652,110.664,379800001.0
2006-05-10 10:56:00,110.669,110.679,110.658,110.658,284999998.0
2006-05-10 10:57:00,110.652,110.66,110.598,110.598,130900003.0
2006-05-10 10:58:00,110.587,110.605,110.583,110.596,212700000.0
2006-05-10 10:59:00,110.594,110.597,110.587,110.587,261700001.0
2006-05-10 11:00:00,110.583,110.583,110.519,110.519,255200000.0
2006-05-10 11:01:00,110.529,110.541,110.526,110.54,173100001.0
2006-05-10 11:02:00,110.542,110.561,110.542,110.549,204500003.0
2006-05-10 11:03:00,110.53,110.53,110.519,110.519,132099996.0
2006-05-10 11:04:00,110.523,110.525,110.515,110.523,250500000.0
2006-05-10 11:05:00,110.516,110.529,110.509,110.509,477300004.0
2006-05-10 11:06:00,110.512,110.536,110.506,110.532,276099998.0
2006-05-10 11:07:00,110.529,110.55,110.529,110.545,117899999.0
2006-05-10 11:08:00,110.545,110.546,110.52,110.54,159799998.0
2006-05-10 11:09:00,110.547,110.55,110.543,110.55,188300002.0
2006-05-10 11:10:00,110.545,110.545,110.52,110.533,204100001.0
2006-05-10 11:11:00,110.545,110.566,110.545,110.566,231400001.0
2006-05-10 11:12:00,110.567,110.575,110.56,110.567,264500000.0
2006-05-10 11:13:00,110.558,110.558,110.55,110.558,182799996.0
2006-05-10 11:14:00,110.563,110.576,110.563,110.575,397899998.0
2006-05-10 11:15:00,110.566,110.566,110.554,110.56,303500000.0
2006-05-10 11:16:00,110.551,110.57,110.543,110.57,290400002.0
2006-05-10 11:17:00,110.575,110.601,110.575,110.601,251599996.0
2006-05-10 11:18:00,110.601,110.602,110.59,110.59,238900002.0
2006-05-10 11:19:00,110.581,110.592,110.579,110.579,248899998.0
2006-05-10 11:20:00,110.58,110.58,110.562,110.569,173300003.0
2006-05-10 11:21:00,110.569,110.577,110.558,110.558,186500001.0
2006-05-10 11:22:00,110.561,110.563,110.543,110.557,340499999.0
2006-05-10 11:23:00,110.561,110.561,110.519,110.519,143500005.0
2006-05-10 11:24:00,110.511,110.522,110.511,110.511,223000000.0
2006-05-10 11:25:00,110.504,110.508,110.497,110.5,378999996.0
2006-05-10 11:26:00,110.507,110.507,110.456,110.478,333699995.0
2006-05-10 11:27:00,110.491,110.494,110.481,110.49,272300005.0
2006-05-10 11:28:00,110.486,110.49,110.474,110.482,220699999.0
2006-05-10 11:29:00,110.483,110.487,110.475,110.478,263799997.0
2006-05-10 11:30:00,110.485,110.494,110.461,110.463,151500001.0
2006-05-10 11:31:00,110.462,110.501,110.461,110.501,69900000.0
2006-05-10 11:32:00,110.497,110.497,110.441,110.45,71500001.0
2006-05-10 11:33:00,110.443,110.45,110.413,110.45,101699999.0
2006-05-10 11:34:00,110.477,110.492,110.468,110.492,211299997.0
2006-05-10 11:35:00,110.495,110.495,110.471,110.487,55599998.0
2006-05-10 11:36:00,110.488,110.516,110.483,110.516,133800001.0
2006-05-10 11:37:00,110.522,110.533,110.52,110.527,308700006.0
2006-05-10 11:38:00,110.526,110.526,110.515,110.515,151500004.0
2006-05-10 11:39:00,110.517,110.517,110.497,110.5,172200000.0
2006-05-10 11:40:00,110.494,110.512,110.494,110.512,170299996.0
2006-05-10 11:41:00,110.513,110.518,110.507,110.515,282700000.0
2006-05-10 11:42:00,110.512,110.53,110.504,110.53,154300001.0
2006-05-10 11:43:00,110.533,110.533,110.49,110.49,182100000.0
2006-05-10 11:44:00,110.501,110.513,110.501,110.506,179099998.0
2006-05-10 11:45:00,110.518,110.521,110.507,110.512,299200001.0
2006-05-10 11:46:00,110.51,110.517,110.507,110.51,252900006.0
2006-05-10 11:47:00,110.503,110.505,110.5,110.503,155600000.0
2006-05-10 11:48:00,110.505,110.505,110.495,110.5,268699996.0
2006-05-10 11:49:00,110.489,110.489,110.442,110.442,165599998.0
2006-05-10 11:50:00,110.446,110.496,110.446,110.496,250700002.0
2006-05-10 11:51:00,110.486,110.504,110.482,110.495,305799997.0
2006-05-10 11:52:00,110.5,110.5,110.474,110.484,306000002.0
2006-05-10 11:53:00,110.481,110.491,110.477,110.477,343600003.0
2006-05-10 11:54:00,110.475,110.484,110.466,110.484,210800002.0
2006-05-10 11:55:00,110.482,110.49,110.476,110.479,342099991.0
2006-05-10 11:56:00,110.471,110.48,110.463,110.475,204100001.0
2006-05-10 11:57:00,110.475,110.48,110.475,110.475,248300001.0
2006-05-10 11:58:00,110.478,110.48,110.475,110.48,190999999.0
2006-05-10 11:59:00,110.472,110.476,110.462,110.476,130600004.0
2006-05-10 12:00:00,110.484,110.495,110.473,110.473,186100001.0
2006-05-10 12:01:00,110.47,110.47,110.453,110.453,181799998.0
2006-05-10 12:02:00,110.455,110.464,110.453,110.464,135700002.0
2006-05-10 12:03:00,110.463,110.463,110.447,110.448,193000002.0
2006-05-10 12:04:00,110.45,110.453,110.438,110.44,243399999.0
2006-05-10 12:05:00,110.447,110.456,110.444,110.455,329900003.0
2006-05-10 12:06:00,110.448,110.457,110.445,110.447,205600005.0
2006-05-10 12:07:00,110.452,110.454,110.444,110.451,130000002.0
2006-05-10 12:08:00,110.45,110.45,110.442,110.445,163600004.0
2006-05-10 12:09:00,110.437,110.437,110.405,110.411,369200000.0
2006-05-10 12:10:00,110.386,110.386,110.327,110.353,163599996.0
2006-05-10 12:11:00,110.362,110.362,110.338,110.348,368600003.0
2006-05-10 12:12:00,110.353,110.353,110.31,110.31,159000004.0
2006-05-10 12:13:00,110.311,110.332,110.311,110.33,250599999.0
2006-05-10 12:14:00,110.338,110.349,110.33,110.349,301300007.0
2006-05-10 12:15:00,110.353,110.357,110.342,110.351,281199996.0
2006-05-10 12:16:00,110.352,110.372,110.352,110.371,419600000.0
2006-05-10 12:17:00,110.371,110.371,110.349,110.349,351400005.0
2006-05-10 12:18:00,110.333,110.333,110.311,110.322,228099998.0
2006-05-10 12:19:00,110.329,110.366,110.329,110.366,344500001.0
2006-05-10 12:20:00,110.37,110.382,110.37,110.374,222000003.0
2006-05-10 12:21:00,110.368,110.369,110.357,110.36,245399996.0
2006-05-10 12:22:00,110.358,110.369,110.358,110.367,135700001.0
2006-05-10 12:23:00,110.355,110.355,110.334,110.337,283099999.0
2006-05-10 12:24:00,110.333,110.333,110.319,110.331,152100001.0
2006-05-10 12:25:00,110.332,110.345,110.325,110.333,348700000.0
2006-05-10 12:26:00,110.326,110.327,110.313,110.319,356399998.0
2006-05-10 12:27:00,110.328,110.332,110.323,110.325,233100006.0
2006-05-10 12:28:00,110.323,110.335,110.323,110.329,196299999.0
2006-05-10 12:29:00,110.323,110.323,110.309,110.313,160299999.0
2006-05-10 12:30:00,110.313,110.322,110.309,110.311,257700003.0
2006-05-10 12:31:00,110.307,110.325,110.306,110.325,135699998.0
2006-05-10 12:32:00,110.338,110.344,110.335,110.335,141899998.0
2006-05-10 12:33:00,110.345,110.357,110.336,110.336,229200005.0
2006-05-10 12:34:00,110.334,110.344,110.328,110.344,62700001.0
2006-05-10 12:35:00,110.35,110.352,110.339,110.352,332800009.0
2006-05-10 12:36:00,110.357,110.378,110.357,110.373,171899998.0
2006-05-10 12:37:00,110.357,110.357,110.328,110.338,236300000.0
2006-05-10 12:38:00,110.34,110.358,110.339,110.352,207000002.0
2006-05-10 12:39:00,110.358,110.365,110.356,110.36,135499997.0
2006-05-10 12:40:00,110.375,110.383,110.367,110.383,148200000.0
2006-05-10 12:41:00,110.385,110.391,110.382,110.387,253499997.0
2006-05-10 12:42:00,110.398,110.418,110.393,110.416,106799998.0
2006-05-10 12:43:00,110.402,110.402,110.371,110.384,88099999.0
2006-05-10 12:44:00,110.399,110.426,110.399,110.411,279900000.0
2006-05-10 12:45:00,110.425,110.426,110.409,110.423,294599998.0
2006-05-10 12:46:00,110.422,110.422,110.41,110.411,241100000.0
2006-05-10 12:47:00,110.413,110.416,110.4,110.41,346200002.0
2006-05-10 12:48:00,110.408,110.417,110.405,110.414,352500002.0
2006-05-10 12:49:00,110.412,110.426,110.405,110.426,348600000.0
2006-05-10 12:50:00,110.421,110.427,110.42,110.42,282199996.0
2006-05-10 12:51:00,110.427,110.431,110.425,110.431,302200003.0
2006-05-10 12:52:00,110.439,110.458,110.439,110.44,175799997.0
2006-05-10 12:53:00,110.433,110.442,110.433,110.44,109099997.0
2006-05-10 12:54:00,110.427,110.427,110.423,110.423,45500000.0
2006-05-10 12:55:00,110.423,110.431,110.423,110.427,175800003.0
2006-05-10 12:56:00,110.42,110.428,110.418,110.418,291499997.0
2006-05-10 12:57:00,110.415,110.416,110.389,110.389,184700005.0
2006-05-10 12:58:00,110.383,110.4,110.383,110.395,284299999.0
2006-05-10 12:59:00,110.386,110.405,110.375,110.38,398999995.0
2006-05-10 13:00:00,110.379,110.381,110.361,110.376,200799997.0
2006-05-10 13:01:00,110.378,110.389,110.375,110.375,242900002.0
2006-05-10 13:02:00,110.372,110.379,110.354,110.354,169699997.0
2006-05-10 13:03:00,110.343,110.356,110.343,110.356,107700001.0
2006-05-10 13:04:00,110.359,110.389,110.359,110.38,253400000.0
2006-05-10 13:05:00,110.382,110.391,110.373,110.388,439100004.0
2006-05-10 13:06:00,110.395,110.41,110.395,110.41,46100001.0
2006-05-10 13:07:00,110.413,110.42,110.406,110.42,152299998.0
2006-05-10 13:08:00,110.432,110.44,110.432,110.44,252600002.0
2006-05-10 13:09:00,110.433,110.442,110.43,110.435,194600002.0
2006-05-10 13:10:00,110.442,110.442,110.428,110.428,108100000.0
2006-05-10 13:11:00,110.42,110.423,110.416,110.417,235300002.0
2006-05-10 13:12:00,110.415,110.427,110.415,110.427,160400003.0
2006-05-10 13:13:00,110.432,110.442,110.423,110.424,242000005.0
2006-05-10 13:14:00,110.419,110.428,110.415,110.427,125800003.0
2006-05-10 13:15:00,110.428,110.447,110.428,110.445,319800000.0
2006-05-10 13:16:00,110.44,110.444,110.429,110.436,341999998.0
2006-05-10 13:17:00,110.441,110.454,110.441,110.45,185300002.0
2006-05-10 13:18:00,110.458,110.459,110.446,110.459,272300004.0
2006-05-10 13:19:00,110.451,110.451,110.443,110.443,129500001.0
2006-05-10 13:20:00,110.44,110.44,110.429,110.435,158700001.0
2006-05-10 13:21:00,110.44,110.447,110.432,110.447,125200001.0
2006-05-10 13:22:00,110.445,110.446,110.432,110.446,334699999.0
2006-05-10 13:23:00,110.441,110.441,110.43,110.438,275199994.0
2006-05-10 13:24:00,110.437,110.437,110.426,110.426,173100005.0
2006-05-10 13:25:00,110.427,110.427,110.416,110.422,127799998.0
2006-05-10 13:26:00,110.404,110.404,110.387,110.387,147400000.0
2006-05-10 13:27:00,110.392,110.398,110.385,110.39,253100003.0
2006-05-10 13:28:00,110.402,110.405,110.386,110.393,377900007.0
2006-05-10 13:29:00,110.394,110.418,110.394,110.418,236699997.0
2006-05-10 13:30:00,110.416,110.419,110.411,110.411,121800002.0
2006-05-10 13:31:00,110.413,110.418,110.409,110.418,214500003.0
2006-05-10 13:32:00,110.421,110.423,110.405,110.405,324200005.0
2006-05-10 13:33:00,110.408,110.408,110.395,110.396,333599997.0
2006-05-10 13:34:00,110.39,110.4,110.39,110.4,226700003.0
2006-05-10 13:35:00,110.395,110.395,110.384,110.385,283200004.0
2006-05-10 13:36:00,110.386,110.395,110.38,110.39,401900004.0
2006-05-10 13:37:00,110.393,110.398,110.387,110.398,179199999.0
2006-05-10 13:38:00,110.392,110.403,110.382,110.397,159400000.0
2006-05-10 13:39:00,110.402,110.402,110.394,110.401,82599999.0
2006-05-10 13:40:00,110.412,110.433,110.41,110.433,366400000.0
2006-05-10 13:41:00,110.43,110.439,110.428,110.428,167900004.0
2006-05-10 13:42:00,110.432,110.435,110.423,110.43,209700002.0
2006-05-10 13:43:00,110.433,110.436,110.43,110.436,141299998.0
2006-05-10 13:44:00,110.432,110.432,110.417,110.425,437000005.0
2006-05-10 13:45:00,110.427,110.436,110.426,110.435,265299999.0
2006-05-10 13:46:00,110.433,110.434,110.421,110.421,312699997.0
2006-05-10 13:47:00,110.427,110.427,110.413,110.42,312000004.0
2006-05-10 13:48:00,110.417,110.417,110.404,110.41,189500002.0
2006-05-10 13:49:00,110.403,110.413,110.396,110.413,292499998.0
2006-05-10 13:50:00,110.422,110.422,110.412,110.412,388300002.0
2006-05-10 13:51:00,110.415,110.42,110.415,110.42,255300004.0
2006-05-10 13:52:00,110.411,110.417,110.406,110.406,402600008.0
2006-05-10 13:53:00,110.401,110.424,110.401,110.417,112799997.0
2006-05-10 13:54:00,110.421,110.433,110.42,110.433,188600000.0
2006-05-10 13:55:00,110.433,110.456,110.428,110.456,198100003.0
2006-05-10 13:56:00,110.451,110.453,110.441,110.453,439099990.0
2006-05-10 13:57:00,110.453,110.453,110.433,110.433,171500001.0
2006-05-10 13:58:00,110.432,110.442,110.432,110.44,351200004.0
2006-05-10 13:59:00,110.438,110.438,110.425,110.425,178299998.0
2006-05-10 14:00:00,110.431,110.45,110.431,110.45,386700008.0
2006-05-10 14:01:00,110.453,110.461,110.451,110.455,107900001.0
2006-05-10 14:02:00,110.456,110.456,110.446,110.448,248500002.0
2006-05-10 14:03:00,110.454,110.464,110.448,110.448,219300002.0
2006-05-10 14:04:00,110.453,110.469,110.453,110.457,304699998.0
2006-05-10 14:05:00,110.453,110.475,110.446,110.473,130100000.0
2006-05-10 14:06:00,110.476,110.49,110.468,110.49,52000000.0
2006-05-10 14:07:00,110.492,110.492,110.482,110.489,235800001.0
2006-05-10 14:08:00,110.489,110.493,110.481,110.493,170800001.0
2006-05-10 14:09:00,110.492,110.516,110.492,110.515,182800003.0
2006-05-10 14:10:00,110.519,110.528,110.519,110.528,160399997.0
2006-05-10 14:11:00,110.532,110.55,110.532,110.55,166299998.0
2006-05-10 14:12:00,110.547,110.558,110.547,110.548,193900006.0
2006-05-10 14:13:00,110.552,110.563,110.545,110.545,173300002.0
2006-05-10 14:14:00,110.547,110.547,110.537,110.537,263699999.0
2006-05-10 14:15:00,110.539,110.556,110.539,110.545,368500004.0
2006-05-10 14:16:00,110.538,110.615,110.538,110.615,240000002.0
2006-05-10 14:17:00,110.62,110.682,110.62,110.682,224900000.0
2006-05-10 14:18:00,110.678,110.687,110.657,110.657,256999998.0
2006-05-10 14:19:00,110.658,110.66,110.648,110.648,208300004.0
2006-05-10 14:20:00,110.634,110.634,110.626,110.633,124199996.0
2006-05-10 14:21:00,110.621,110.626,110.609,110.611,272399998.0
2006-05-10 14:22:00,110.61,110.611,110.568,110.568,171999996.0
2006-05-10 14:23:00,110.571,110.596,110.562,110.596,361300002.0
2006-05-10 14:24:00,110.604,110.604,110.594,110.594,301299997.0
2006-05-10 14:25:00,110.591,110.601,110.581,110.581,134300001.0
2006-05-10 14:26:00,110.563,110.563,110.537,110.537,147100003.0
2006-05-10 14:27:00,110.536,110.555,110.536,110.554,266600000.0
2006-05-10 14:28:00,110.556,110.59,110.55,110.59,302900006.0
2006-05-10 14:29:00,110.592,110.593,110.584,110.593,176000003.0
2006-05-10 14:30:00,110.595,110.598,110.556,110.56,342099999.0
2006-05-10 14:31:00,110.557,110.557,110.547,110.547,329900005.0
2006-05-10 14:32:00,110.543,110.558,110.543,110.558,119200000.0
2006-05-10 14:33:00,110.552,110.552,110.549,110.551,136599999.0
2006-05-10 14:34:00,110.55,110.55,110.507,110.507,349900002.0
2006-05-10 14:35:00,110.503,110.508,110.485,110.485,144399997.0
2006-05-10 14:36:00,110.477,110.503,110.47,110.503,138600002.0
2006-05-10 14:37:00,110.517,110.533,110.517,110.532,179500002.0
2006-05-10 14:38:00,110.525,110.535,110.525,110.535,134200002.0
2006-05-10 14:39:00,110.53,110.53,110.52,110.523,291700005.0
2006-05-10 14:40:00,110.519,110.519,110.501,110.501,214500003.0
2006-05-10 14:41:00,110.497,110.506,110.497,110.503,161900004.0
2006-05-10 14:42:00,110.497,110.517,110.497,110.517,262700000.0
2006-05-10 14:43:00,110.513,110.513,110.455,110.468,215000001.0
2006-05-10 14:44:00,110.484,110.503,110.484,110.502,220399998.0
2006-05-10 14:45:00,110.502,110.506,110.497,110.497,228799997.0
2006-05-10 14:46:00,110.492,110.513,110.487,110.513,89700000.0
2006-05-10 14:47:00,110.503,110.503,110.471,110.471,380800001.0
2006-05-10 14:48:00,110.472,110.473,110.464,110.473,210800000.0
2006-05-10 14:49:00,110.477,110.489,110.477,110.486,162400000.0
2006-05-10 14:50:00,110.488,110.488,110.478,110.483,275099995.0
2006-05-10 14:51:00,110.489,110.497,110.475,110.475,243200000.0
2006-05-10 14:52:00,110.468,110.468,110.451,110.46,138300002.0
2006-05-10 14:53:00,110.46,110.475,110.452,110.475,203500003.0
2006-05-10 14:54:00,110.473,110.473,110.455,110.46,125700001.0
2006-05-10 14:55:00,110.458,110.475,110.447,110.475,155700003.0
2006-05-10 14:56:00,110.482,110.508,110.477,110.508,296700005.0
2006-05-10 14:57:00,110.518,110.52,110.491,110.5,273699999.0
2006-05-10 14:58:00,110.502,110.508,110.5,110.505,226300001.0
2006-05-10 14:59:00,110.515,110.526,110.515,110.52,141000003.0
2006-05-10 15:00:00,110.52,110.525,110.515,110.517,223399999.0
2006-05-10 15:01:00,110.518,110.518,110.502,110.504,192799996.0
2006-05-10 15:02:00,110.503,110.505,110.498,110.503,158099997.0
2006-05-10 15:03:00,110.507,110.508,110.5,110.507,213199997.0
2006-05-10 15:04:00,110.511,110.513,110.503,110.513,136700000.0
2006-05-10 15:05:00,110.522,110.528,110.509,110.522,201899997.0
2006-05-10 15:06:00,110.515,110.525,110.515,110.515,130800004.0
2006-05-10 15:07:00,110.501,110.517,110.501,110.513,268100002.0
2006-05-10 15:08:00,110.506,110.506,110.477,110.477,105499997.0
2006-05-10 15:09:00,110.471,110.471,110.463,110.465,269000003.0
2006-05-10 15:10:00,110.459,110.467,110.443,110.454,332299997.0
2006-05-10 15:11:00,110.452,110.467,110.45,110.466,185299996.0
2006-05-10 15:12:00,110.484,110.502,110.484,110.497,94700000.0
2006-05-10 15:13:00,110.499,110.564,110.499,110.564,273099996.0
2006-05-10 15:14:00,110.583,110.613,110.583,110.598,128299999.0
2006-05-10 15:15:00,110.581,110.581,110.551,110.551,116199998.0
2006-05-10 15:16:00,110.549,110.575,110.54,110.575,80699998.0
2006-05-10 15:17:00,110.57,110.609,110.57,110.609,74300001.0
2006-05-10 15:18:00,110.623,110.623,110.605,110.607,162899999.0
2006-05-10 15:19:00,110.625,110.663,110.625,110.654,232199997.0
2006-05-10 15:20:00,110.658,110.658,110.64,110.65,254900003.0
2006-05-10 15:21:00,110.644,110.644,110.621,110.621,468099999.0
2006-05-10 15:22:00,110.627,110.637,110.625,110.63,237499997.0
2006-05-10 15:23:00,110.633,110.634,110.625,110.625,354700007.0
2006-05-10 15:24:00,110.631,110.681,110.631,110.672,236699999.0
2006-05-10 15:25:00,110.667,110.676,110.657,110.66,261699997.0
2006-05-10 15:26:00,110.652,110.652,110.631,110.633,337800007.0
2006-05-10 15:27:00,110.632,110.643,110.632,110.643,194500003.0
2006-05-10 15:28:00,110.646,110.647,110.62,110.62,168600000.0
2006-05-10 15:29:00,110.61,110.612,110.604,110.612,111300003.0
2006-05-10 15:30:00,110.634,110.665,110.634,110.648,196200004.0
2006-05-10 15:31:00,110.657,110.659,110.647,110.659,189500001.0
2006-05-10 15:32:00,110.654,110.673,110.654,110.655,383000004.0
2006-05-10 15:33:00,110.643,110.643,110.595,110.595,328400003.0
2006-05-10 15:34:00,110.576,110.586,110.566,110.58,259700000.0
2006-05-10 15:35:00,110.585,110.594,110.585,110.586,205100000.0
2006-05-10 15:36:00,110.583,110.59,110.577,110.59,210700000.0
2006-05-10 15:37:00,110.595,110.613,110.595,110.61,324400001.0
2006-05-10 15:38:00,110.616,110.616,110.56,110.56,288799995.0
2006-05-10 15:39:00,110.548,110.567,110.548,110.557,306600000.0
2006-05-10 15:40:00,110.561,110.561,110.545,110.55,197500003.0
2006-05-10 15:41:00,110.549,110.549,110.53,110.53,209099997.0
2006-05-10 15:42:00,110.526,110.545,110.526,110.533,246499999.0
2006-05-10 15:43:00,110.54,110.542,110.534,110.54,213199997.0
2006-05-10 15:44:00,110.537,110.554,110.537,110.538,314799994.0
2006-05-10 15:45:00,110.536,110.546,110.527,110.546,179499998.0
2006-05-10 15:46:00,110.549,110.565,110.546,110.551,403099991.0
2006-05-10 15:47:00,110.558,110.575,110.558,110.56,292699992.0
2006-05-10 15:48:00,110.567,110.579,110.563,110.567,282300005.0
2006-05-10 15:49:00,110.563,110.573,110.563,110.568,219600001.0
2006-05-10 15:50:00,110.564,110.564,110.548,110.564,361000000.0
2006-05-10 15:51:00,110.574,110.6,110.571,110.6,141799996.0
2006-05-10 15:52:00,110.6,110.602,110.592,110.602,241800000.0
2006-05-10 15:53:00,110.603,110.61,110.595,110.61,265400001.0
2006-05-10 15:54:00,110.607,110.607,110.595,110.595,74000000.0
2006-05-10 15:55:00,110.584,110.589,110.571,110.576,342199995.0
2006-05-10 15:56:00,110.572,110.584,110.56,110.568,279000001.0
2006-05-10 15:57:00,110.552,110.565,110.552,110.565,194600003.0
2006-05-10 15:58:00,110.56,110.561,110.547,110.547,99700001.0
2006-05-10 15:59:00,110.55,110.556,110.543,110.553,178600003.0
2006-05-10 16:00:00,110.554,110.559,110.541,110.542,334200001.0
2006-05-10 16:01:00,110.537,110.538,110.53,110.537,378699998.0
2006-05-10 16:02:00,110.529,110.529,110.516,110.517,277299997.0
2006-05-10 16:03:00,110.512,110.526,110.512,110.525,309699992.0
2006-05-10 16:04:00,110.516,110.526,110.514,110.519,249299995.0
2006-05-10 16:05:00,110.523,110.534,110.519,110.534,326500007.0
2006-05-10 16:06:00,110.538,110.538,110.522,110.527,145400001.0
2006-05-10 16:07:00,110.526,110.527,110.514,110.52,365800000.0
2006-05-10 16:08:00,110.525,110.525,110.514,110.525,226099999.0
2006-05-10 16:09:00,110.523,110.523,110.515,110.515,281999995.0
2006-05-10 16:10:00,110.527,110.531,110.518,110.518,244900002.0
2006-05-10 16:11:00,110.529,110.554,110.529,110.547,284700008.0
2006-05-10 16:12:00,110.542,110.542,110.523,110.523,259499995.0
2006-05-10 16:13:00,110.532,110.552,110.532,110.552,123100002.0
2006-05-10 16:14:00,110.557,110.557,110.543,110.552,150800004.0
2006-05-10 16:15:00,110.549,110.549,110.542,110.545,198600002.0
2006-05-10 16:16:00,110.555,110.568,110.529,110.536,294000005.0
2006-05-10 16:17:00,110.528,110.528,110.513,110.517,205600002.0
2006-05-10 16:18:00,110.527,110.535,110.522,110.523,199799993.0
2006-05-10 16:19:00,110.511,110.521,110.492,110.493,297800009.0
2006-05-10 16:20:00,110.492,110.532,110.492,110.506,304400002.0
2006-05-10 16:21:00,110.503,110.51,110.494,110.51,236500003.0
2006-05-10 16:22:00,110.512,110.512,110.488,110.488,262099995.0
2006-05-10 16:23:00,110.483,110.505,110.483,110.496,202300001.0
2006-05-10 16:24:00,110.494,110.506,110.487,110.498,193300002.0
2006-05-10 16:25:00,110.502,110.507,110.491,110.498,236400006.0
2006-05-10 16:26:00,110.49,110.503,110.49,110.501,290699996.0
2006-05-10 16:27:00,110.486,110.486,110.449,110.449,43200000.0
2006-05-10 16:28:00,110.462,110.478,110.462,110.47,299700000.0
2006-05-10 16:29:00,110.481,110.489,110.477,110.477,233100000.0
2006-05-10 16:30:00,110.48,110.488,110.457,110.483,108800001.0
2006-05-10 16:31:00,110.509,110.548,110.509,110.52,369400002.0
2006-05-10 16:32:00,110.496,110.496,110.444,110.461,200299999.0
2006-05-10 16:33:00,110.458,110.497,110.455,110.47,143200000.0
2006-05-10 16:34:00,110.456,110.5,110.453,110.5,320600000.0
2006-05-10 16:35:00,110.494,110.508,110.487,110.496,413599988.0
2006-05-10 16:36:00,110.503,110.526,110.503,110.524,304700003.0
2006-05-10 16:37:00,110.525,110.552,110.525,110.544,424200001.0
2006-05-10 16:38:00,110.549,110.552,110.539,110.54,190700001.0
2006-05-10 16:39:00,110.532,110.552,110.509,110.552,286599999.0
2006-05-10 16:40:00,110.547,110.563,110.541,110.563,244200000.0
2006-05-10 16:41:00,110.573,110.581,110.557,110.581,212800001.0
2006-05-10 16:42:00,110.578,110.585,110.577,110.584,246600002.0
2006-05-10 16:43:00,110.586,110.599,110.586,110.591,114200000.0
2006-05-10 16:44:00,110.588,110.588,110.574,110.584,177500000.0
2006-05-10 16:45:00,110.587,110.587,110.569,110.58,273800000.0
2006-05-10 16:46:00,110.581,110.589,110.581,110.587,193199996.0
2006-05-10 16:47:00,110.579,110.579,110.55,110.565,191000000.0
2006-05-10 16:48:00,110.56,110.566,110.551,110.555,290400003.0
2006-05-10 16:49:00,110.549,110.549,110.539,110.542,310700004.0
2006-05-10 16:50:00,110.533,110.533,110.517,110.517,132299999.0
2006-05-10 16:51:00,110.525,110.532,110.507,110.532,432900003.0
2006-05-10 16:52:00,110.525,110.525,110.521,110.524,127899998.0
2006-05-10 16:53:00,110.516,110.516,110.503,110.503,68399998.0
2006-05-10 16:54:00,110.499,110.499,110.464,110.468,254499993.0
2006-05-10 16:55:00,110.453,110.467,110.453,110.467,220400003.0
2006-05-10 16:56:00,110.47,110.514,110.47,110.51,140699996.0
2006-05-10 16:57:00,110.533,110.562,110.533,110.541,338800007.0
2006-05-10 16:58:00,110.537,110.565,110.534,110.56,342000002.0
2006-05-10 16:59:00,110.57,110.572,110.558,110.56,116499999.0
2006-05-10 17:00:00,110.563,110.567,110.537,110.553,412299993.0
2006-05-10 17:01:00,110.561,110.643,110.561,110.643,336900000.0
2006-05-10 17:02:00,110.648,110.648,110.622,110.622,129799998.0
2006-05-10 17:03:00,110.619,110.637,110.617,110.617,243500005.0
2006-05-10 17:04:00,110.618,110.625,110.609,110.625,190800004.0
2006-05-10 17:05:00,110.631,110.637,110.619,110.619,168200001.0
2006-05-10 17:06:00,110.627,110.649,110.622,110.649,230900001.0
2006-05-10 17:07:00,110.657,110.657,110.615,110.622,135899997.0
2006-05-10 17:08:00,110.624,110.632,110.611,110.611,223300002.0
2006-05-10 17:09:00,110.609,110.618,110.604,110.614,165199999.0
2006-05-10 17:10:00,110.621,110.621,110.592,110.613,398299998.0
2006-05-10 17:11:00,110.612,110.628,110.612,110.62,175600000.0
2006-05-10 17:12:00,110.617,110.636,110.617,110.619,155500002.0
2006-05-10 17:13:00,110.62,110.622,110.61,110.612,232000000.0
2006-05-10 17:14:00,110.607,110.611,110.6,110.6,299599998.0
2006-05-10 17:15:00,110.594,110.609,110.594,110.609,189100002.0
2006-05-10 17:16:00,110.607,110.616,110.607,110.612,245199996.0
2006-05-10 17:17:00,110.61,110.616,110.603,110.603,203699999.0
2006-05-10 17:18:00,110.595,110.6,110.593,110.6,269299999.0
2006-05-10 17:19:00,110.596,110.615,110.592,110.605,251000001.0
2006-05-10 17:20:00,110.62,110.641,110.62,110.635,240599999.0
2006-05-10 17:21:00,110.642,110.667,110.642,110.656,266999999.0
2006-05-10 17:22:00,110.658,110.668,110.658,110.668,118000002.0
2006-05-10 17:23:00,110.651,110.651,110.635,110.635,189799998.0
2006-05-10 17:24:00,110.628,110.628,110.6,110.6,265900001.0
2006-05-10 17:25:00,110.606,110.614,110.604,110.604,219700001.0
2006-05-10 17:26:00,110.593,110.608,110.592,110.608,273600005.0
2006-05-10 17:27:00,110.612,110.612,110.575,110.578,397100004.0
2006-05-10 17:28:00,110.577,110.649,110.577,110.649,294700001.0
2006-05-10 17:29:00,110.635,110.635,110.6,110.604,448700001.0
2006-05-10 17:30:00,110.605,110.618,110.605,110.61,315999997.0
2006-05-10 17:31:00,110.616,110.616,110.601,110.601,183099999.0
2006-05-10 17:32:00,110.602,110.61,110.602,110.606,201299998.0
2006-05-10 17:33:00,110.592,110.601,110.583,110.6,260899999.0
2006-05-10 17:34:00,110.593,110.651,110.593,110.651,316599999.0
2006-05-10 17:35:00,110.653,110.696,110.65,110.662,266499997.0
2006-05-10 17:36:00,110.646,110.66,110.633,110.64,196800002.0
2006-05-10 17:37:00,110.631,110.645,110.627,110.637,190800005.0
2006-05-10 17:38:00,110.623,110.623,110.588,110.594,141400001.0
2006-05-10 17:39:00,110.596,110.604,110.596,110.604,95599998.0
2006-05-10 17:40:00,110.609,110.62,110.608,110.62,120599998.0
2006-05-10 17:41:00,110.611,110.612,110.575,110.575,365200003.0
2006-05-10 17:42:00,110.576,110.595,110.576,110.584,210699997.0
2006-05-10 17:43:00,110.564,110.565,110.528,110.528,210999998.0
2006-05-10 17:44:00,110.515,110.515,110.465,110.496,266900000.0
2006-05-10 17:45:00,110.479,110.501,110.471,110.489,269200006.0
2006-05-10 17:46:00,110.478,110.505,110.478,110.505,180200003.0
2006-05-10 17:47:00,110.501,110.512,110.501,110.512,340099998.0
2006-05-10 17:48:00,110.509,110.509,110.474,110.475,149400003.0
2006-05-10 17:49:00,110.483,110.512,110.483,110.485,555799995.0
2006-05-10 17:50:00,110.485,110.493,110.478,110.488,306200002.0
2006-05-10 17:51:00,110.492,110.505,110.492,110.497,276500001.0
2006-05-10 17:52:00,110.507,110.513,110.471,110.471,188399998.0
2006-05-10 17:53:00,110.477,110.507,110.476,110.491,268900004.0
2006-05-10 17:54:00,110.495,110.499,110.48,110.48,223699999.0
2006-05-10 17:55:00,110.474,110.489,110.474,110.489,299200005.0
2006-05-10 17:56:00,110.491,110.496,110.474,110.483,352500008.0
2006-05-10 17:57:00,110.501,110.53,110.495,110.53,364300001.0
2006-05-10 17:58:00,110.534,110.548,110.534,110.536,358300002.0
2006-05-10 17:59:00,110.538,110.538,110.517,110.532,348199999.0
2006-05-10 18:00:00,110.527,110.554,110.527,110.551,176999998.0
2006-05-10 18:01:00,110.548,110.558,110.54,110.55,1691599984.0
2006-05-10 18:02:00,110.57,110.58,110.55,110.56,1834199998.0
2006-05-10 18:03:00,110.55,110.55,110.51,110.53,1834199998.0
2006-05-10 18:04:00,110.52,110.56,110.5,110.55,1834199998.0
2006-05-10 18:05:00,110.54,110.56,110.53,110.55,1834199998.0
2006-05-10 18:06:00,110.54,110.56,110.54,110.55,1834199998.0
2006-05-10 18:07:00,110.56,110.57,110.56,110.57,1834199998.0
2006-05-10 18:09:00,110.56,110.56,110.54,110.56,1834199998.0
2006-05-10 18:10:00,110.55,110.56,110.54,110.54,1834199998.0
2006-05-10 18:11:00,110.553,110.553,110.539,110.55,1834199998.0
2006-05-10 18:12:00,110.544,110.551,110.537,110.548,1993700017.0
2006-05-10 18:13:00,110.56,110.56,110.54,110.54,1847800000.0
2006-05-10 18:14:00,110.55,110.55,110.55,110.55,1847800000.0
2006-05-10 18:15:00,110.54,110.54,110.52,110.52,1847800000.0
2006-05-10 18:16:00,110.53,110.53,110.51,110.51,1847800000.0
2006-05-10 18:17:00,110.519,110.547,110.519,110.547,1847800000.0
2006-05-10 18:18:00,110.56,110.58,110.55,110.58,1720200000.0
2006-05-10 18:19:00,110.57,110.59,110.56,110.57,1720200000.0
2006-05-10 18:20:00,110.56,110.57,110.56,110.56,1720200000.0
2006-05-10 18:21:00,110.57,110.57,110.55,110.56,1720200000.0
2006-05-10 18:22:00,110.55,110.57,110.54,110.55,1720200000.0
2006-05-10 18:23:00,110.54,110.55,110.54,110.54,1720200000.0
2006-05-10 18:24:00,110.55,110.55,110.54,110.54,1720200000.0
2006-05-10 18:25:00,110.55,110.55,110.54,110.54,1720200000.0
2006-05-10 18:26:00,110.55,110.55,110.55,110.55,1720200000.0
2006-05-10 18:27:00,110.545,110.545,110.535,110.545,1720200000.0
2006-05-10 18:28:00,110.54,110.55,110.54,110.55,1832899996.0
2006-05-10 18:29:00,110.56,110.57,110.55,110.56,1832899996.0
2006-05-10 18:30:00,110.554,110.564,110.547,110.547,1832899996.0
2006-05-10 18:31:00,110.57,110.57,110.57,110.57,2062399988.0
2006-05-10 18:32:00,110.56,110.58,110.56,110.57,2062399988.0
2006-05-10 18:33:00,110.58,110.6,110.58,110.59,2062399988.0
2006-05-10 18:34:00,110.6,110.61,110.59,110.59,2062399988.0
2006-05-10 18:35:00,110.58,110.59,110.57,110.57,2062399988.0
2006-05-10 18:36:00,110.559,110.565,110.554,110.556,2062399988.0
2006-05-10 18:37:00,110.55,110.557,110.549,110.557,1382699994.0
2006-05-10 18:38:00,110.557,110.557,110.546,110.55,1305500000.0
2006-05-10 18:39:00,110.552,110.552,110.54,110.543,904900004.0
2006-05-10 18:40:00,110.546,110.561,110.546,110.559,1700700016.0
2006-05-10 18:41:00,110.559,110.565,110.552,110.554,1772099999.0
2006-05-10 18:42:00,110.55,110.56,110.55,110.553,1988000026.0
2006-05-10 18:43:00,110.553,110.561,110.551,110.561,1423900000.0
2006-05-10 18:44:00,110.561,110.567,110.549,110.549,837900010.0
2006-05-10 18:45:00,110.538,110.547,110.519,110.519,1514199993.0
2006-05-10 18:46:00,110.521,110.532,110.52,110.529,1641800013.0
2006-05-10 18:47:00,110.531,110.539,110.531,110.535,433199998.0
2006-05-10 18:48:00,110.537,110.538,110.528,110.53,810800004.0
2006-05-10 18:49:00,110.527,110.539,110.526,110.533,1309199995.0
2006-05-10 18:50:00,110.537,110.537,110.523,110.525,1810399999.0
2006-05-10 18:51:00,110.522,110.528,110.518,110.518,1760600016.0
2006-05-10 18:52:00,110.528,110.531,110.521,110.521,1781099996.0
2006-05-10 18:53:00,110.525,110.527,110.515,110.519,1740999999.0
2006-05-10 18:54:00,110.518,110.531,110.503,110.508,1759100004.0
2006-05-10 18:55:00,110.502,110.502,110.477,110.477,1856700010.0
2006-05-10 18:56:00,110.474,110.486,110.474,110.482,251099997.0
2006-05-10 18:57:00,110.485,110.505,110.485,110.497,1045799994.0
2006-05-10 18:58:00,110.5,110.506,110.484,110.484,1503099986.0
2006-05-10 18:59:00,110.479,110.481,110.456,110.456,1596199992.0
2006-05-10 19:00:00,110.449,110.449,110.434,110.438,816099997.0
2006-05-10 19:01:00,110.442,110.449,110.433,110.448,596899997.0
2006-05-10 19:02:00,110.45,110.458,110.445,110.449,495800004.0
2006-05-10 19:03:00,110.449,110.449,110.438,110.439,1401300004.0
2006-05-10 19:04:00,110.439,110.455,110.436,110.453,875299990.0
2006-05-10 19:05:00,110.452,110.455,110.443,110.443,754900005.0
2006-05-10 19:06:00,110.441,110.464,110.436,110.447,1057100005.0
2006-05-10 19:07:00,110.44,110.46,110.44,110.46,1378700005.0
2006-05-10 19:08:00,110.439,110.446,110.437,110.44,1378700005.0
2006-05-10 19:09:00,110.433,110.433,110.369,110.369,774599996.0
2006-05-10 19:10:00,110.359,110.366,110.324,110.324,591700006.0
2006-05-10 19:11:00,110.324,110.364,110.324,110.364,736600006.0
2006-05-10 19:12:00,110.367,110.378,110.346,110.346,1020900010.0
2006-05-10 19:13:00,110.348,110.382,110.348,110.373,446800005.0
2006-05-10 19:14:00,110.382,110.411,110.382,110.404,818799998.0
2006-05-10 19:15:00,110.41,110.426,110.41,110.421,1654000007.0
2006-05-10 19:16:00,110.424,110.424,110.393,110.395,756000003.0
2006-05-10 19:17:00,110.39,110.39,110.366,110.385,989999998.0
2006-05-10 19:18:00,110.382,110.387,110.373,110.375,772599990.0
2006-05-10 19:19:00,110.367,110.371,110.339,110.339,1763399997.0
2006-05-10 19:20:00,110.339,110.357,110.326,110.357,874600003.0
2006-05-10 19:21:00,110.355,110.359,110.344,110.347,1309500005.0
2006-05-10 19:22:00,110.346,110.35,110.343,110.35,797899992.0
2006-05-10 19:23:00,110.36,110.36,110.35,110.35,1378200000.0
2006-05-10 19:24:00,110.374,110.404,110.374,110.383,1378200000.0
2006-05-10 19:25:00,110.38,110.394,110.38,110.389,1394700000.0
2006-05-10 19:26:00,110.39,110.39,110.39,110.39,1842500008.0
2006-05-10 19:27:00,110.375,110.38,110.365,110.37,1842500008.0
2006-05-10 19:28:00,110.363,110.372,110.361,110.362,1198899984.0
2006-05-10 19:29:00,110.366,110.379,110.366,110.377,579700000.0
2006-05-10 19:30:00,110.374,110.384,110.373,110.376,1117700010.0
2006-05-10 19:31:00,110.378,110.389,110.375,110.377,1620100016.0
2006-05-10 19:32:00,110.378,110.385,110.368,110.368,1913400008.0
2006-05-10 19:33:00,110.362,110.365,110.336,110.365,822499999.0
2006-05-10 19:34:00,110.364,110.366,110.352,110.356,1101399991.0
2006-05-10 19:35:00,110.358,110.41,110.357,110.41,1252400001.0
2006-05-10 19:36:00,110.399,110.412,110.399,110.412,469900001.0
2006-05-10 19:37:00,110.405,110.428,110.405,110.423,400400003.0
2006-05-10 19:38:00,110.425,110.435,110.423,110.43,953900012.0
2006-05-10 19:39:00,110.429,110.429,110.414,110.42,1238100012.0
2006-05-10 19:40:00,110.42,110.424,110.415,110.418,995099990.0
2006-05-10 19:41:00,110.413,110.418,110.398,110.407,1137300004.0
2006-05-10 19:42:00,110.405,110.411,110.399,110.404,922400008.0
2006-05-10 19:43:00,110.414,110.434,110.414,110.429,492000007.0
2006-05-10 19:44:00,110.43,110.442,110.43,110.432,714700006.0
2006-05-10 19:45:00,110.428,110.428,110.42,110.42,564600005.0
2006-05-10 19:46:00,110.42,110.42,110.412,110.415,1210299999.0
2006-05-10 19:47:00,110.412,110.417,110.405,110.411,500100000.0
2006-05-10 19:48:00,110.409,110.413,110.395,110.395,1521700009.0
2006-05-10 19:49:00,110.39,110.398,110.39,110.392,521100007.0
2006-05-10 19:50:00,110.388,110.388,110.364,110.38,743600006.0
2006-05-10 19:51:00,110.378,110.378,110.358,110.37,729400007.0
2006-05-10 19:52:00,110.371,110.372,110.363,110.372,726700005.0
2006-05-10 19:53:00,110.38,110.389,110.375,110.385,983199990.0
2006-05-10 19:54:00,110.385,110.393,110.382,110.386,1445800002.0
2006-05-10 19:55:00,110.377,110.39,110.377,110.39,735700008.0
2006-05-10 19:56:00,110.391,110.403,110.382,110.403,585100001.0
2006-05-10 19:57:00,110.405,110.408,110.399,110.405,519799996.0
2006-05-10 19:58:00,110.405,110.414,110.4,110.4,1516000002.0
2006-05-10 19:59:00,110.399,110.402,110.388,110.395,958600005.0
2006-05-10 20:00:00,110.397,110.403,110.397,110.399,242100005.0
2006-05-10 20:01:00,110.402,110.438,110.402,110.436,590500000.0
2006-05-10 20:02:00,110.437,110.46,110.437,110.454,1132799996.0
2006-05-10 20:03:00,110.458,110.469,110.45,110.466,795599993.0
2006-05-10 20:04:00,110.462,110.462,110.427,110.445,721400005.0
2006-05-10 20:05:00,110.433,110.44,110.381,110.393,923199983.0
2006-05-10 20:06:00,110.383,110.391,110.351,110.359,1606300014.0
2006-05-10 20:07:00,110.354,110.4,110.354,110.396,803800011.0
2006-05-10 20:08:00,110.395,110.405,110.395,110.401,1119900003.0
2006-05-10 20:09:00,110.384,110.384,110.314,110.334,905000003.0
2006-05-10 20:10:00,110.326,110.326,110.255,110.255,1031300010.0
2006-05-10 20:11:00,110.264,110.309,110.264,110.303,1597099999.0
2006-05-10 20:12:00,110.33,110.35,110.32,110.33,878100005.0
2006-05-10 20:13:00,110.269,110.292,110.252,110.292,878100005.0
2006-05-10 20:14:00,110.3,110.309,110.26,110.26,1119300005.0
2006-05-10 20:15:00,110.258,110.285,110.245,110.282,1243500001.0
2006-05-10 20:16:00,110.285,110.295,110.284,110.29,1087599992.0
2006-05-10 20:17:00,110.316,110.614,110.309,110.536,448800000.0
2006-05-10 20:18:00,110.539,110.594,110.522,110.543,295899999.0
2006-05-10 20:19:00,110.514,110.526,110.276,110.293,777500014.0
2006-05-10 20:20:00,110.287,110.417,110.287,110.417,982199999.0
2006-05-10 20:21:00,110.427,110.467,110.398,110.43,1120999998.0
2006-05-10 20:22:00,110.438,110.531,110.428,110.531,1109500005.0
2006-05-10 20:23:00,110.536,110.562,110.5,110.544,606899999.0
2006-05-10 20:24:00,110.545,110.584,110.532,110.539,825599995.0
2006-05-10 20:25:00,110.543,110.562,110.515,110.538,892299991.0
2006-05-10 20:26:00,110.534,110.557,110.508,110.519,986999996.0
2006-05-10 20:27:00,110.517,110.572,110.486,110.514,1085099996.0
2006-05-10 20:28:00,110.51,110.519,110.498,110.515,2037200011.0
2006-05-10 20:29:00,110.53,110.55,110.52,110.55,739300002.0
2006-05-10 20:30:00,110.56,110.57,110.55,110.56,739300002.0
2006-05-10 20:31:00,110.55,110.56,110.53,110.53,739300002.0
2006-05-10 20:32:00,110.54,110.57,110.53,110.56,739300002.0
2006-05-10 20:33:00,110.531,110.539,110.5,110.5,739300002.0
2006-05-10 20:34:00,110.459,110.47,110.4,110.404,470599997.0
2006-05-10 20:35:00,110.401,110.465,110.401,110.426,846299998.0
2006-05-10 20:36:00,110.423,110.542,110.421,110.542,560100012.0
2006-05-10 20:37:00,110.545,110.554,110.494,110.494,383100000.0
2006-05-10 20:38:00,110.487,110.517,110.477,110.508,1053399999.0
2006-05-10 20:39:00,110.51,110.542,110.476,110.48,978900000.0
2006-05-10 20:40:00,110.5,110.52,110.4,110.47,1225600005.0
2006-05-10 20:41:00,110.483,110.483,110.396,110.405,1225600005.0
2006-05-10 20:42:00,110.388,110.403,110.277,110.277,1136500007.0
2006-05-10 20:43:00,110.269,110.276,110.19,110.19,1538899997.0
2006-05-10 20:44:00,110.187,110.215,110.145,110.21,1703500004.0
2006-05-10 20:45:00,110.217,110.225,110.21,110.218,1593299993.0
2006-05-10 20:46:00,110.225,110.225,110.187,110.196,1272399991.0
2006-05-10 20:47:00,110.191,110.191,110.144,110.147,2099600006.0
2006-05-10 20:48:00,110.141,110.149,110.1,110.1,1049499995.0
2006-05-10 20:49:00,110.092,110.117,110.089,110.093,1166400001.0
2006-05-10 20:50:00,110.095,110.15,110.095,110.143,1574500000.0
2006-05-10 20:51:00,110.149,110.212,110.149,110.212,776400006.0
2006-05-10 20:52:00,110.232,110.259,110.232,110.256,244199996.0
2006-05-10 20:53:00,110.265,110.265,110.205,110.253,1526199998.0
2006-05-10 20:54:00,110.255,110.264,110.226,110.226,532099996.0
2006-05-10 20:55:00,110.225,110.259,110.199,110.236,1775199997.0
2006-05-10 20:56:00,110.241,110.246,110.193,110.212,742299994.0
2006-05-10 20:57:00,110.208,110.213,110.188,110.189,1792599996.0
2006-05-10 20:58:00,110.23,110.23,110.22,110.23,1618600006.0
2006-05-10 20:59:00,110.22,110.26,110.21,110.26,1618600006.0
2006-05-10 21:00:00,110.25,110.26,110.25,110.25,1618600006.0
2006-05-10 21:01:00,110.248,110.258,110.24,110.245,1618600006.0
2006-05-10 21:02:00,110.25,110.271,110.249,110.258,811100010.0
2006-05-10 21:03:00,110.268,110.308,110.268,110.287,1216600009.0
2006-05-10 21:04:00,110.291,110.333,110.291,110.293,595000006.0
2006-05-10 21:05:00,110.283,110.29,110.258,110.274,635600005.0
2006-05-10 21:06:00,110.271,110.271,110.247,110.256,620199994.0
2006-05-10 21:07:00,110.258,110.268,110.258,110.265,1371399996.0
2006-05-10 21:08:00,110.26,110.26,110.199,110.204,645499999.0
2006-05-10 21:09:00,110.195,110.211,110.193,110.205,281199999.0
2006-05-10 21:10:00,110.205,110.211,110.188,110.199,428999999.0
2006-05-10 21:11:00,110.204,110.218,110.204,110.218,130699997.0
2006-05-10 21:12:00,110.22,110.239,110.22,110.223,550400002.0
2006-05-10 21:13:00,110.215,110.23,110.215,110.22,690700002.0
2006-05-10 21:14:00,110.225,110.229,110.217,110.22,1658500007.0
2006-05-10 21:15:00,110.223,110.252,110.218,110.237,1609900013.0
2006-05-10 21:16:00,110.237,110.278,110.237,110.26,910100004.0
2006-05-10 21:17:00,110.256,110.258,110.218,110.218,1726800009.0
2006-05-10 21:18:00,110.224,110.241,110.221,110.221,1310999985.0
2006-05-10 21:19:00,110.22,110.225,110.217,110.22,1146000000.0
2006-05-10 21:20:00,110.22,110.222,110.207,110.215,1248300005.0
2006-05-10 21:21:00,110.217,110.222,110.212,110.214,1483599989.0
2006-05-10 21:22:00,110.218,110.223,110.214,110.223,1905000005.0
2006-05-10 21:23:00,110.221,110.232,110.213,110.232,962100008.0
2006-05-10 21:24:00,110.237,110.246,110.235,110.24,1639400005.0
2006-05-10 21:25:00,110.245,110.248,110.238,110.24,1617499992.0
2006-05-10 21:26:00,110.242,110.262,110.242,110.256,911000007.0
2006-05-10 21:27:00,110.252,110.255,110.24,110.24,777400002.0
2006-05-10 21:28:00,110.222,110.222,110.185,110.194,435699998.0
2006-05-10 21:29:00,110.196,110.196,110.179,110.179,842599998.0
2006-05-10 21:30:00,110.177,110.177,110.163,110.163,1034900000.0
2006-05-10 21:31:00,110.162,110.174,110.162,110.166,229799999.0
2006-05-10 21:32:00,110.163,110.167,110.142,110.15,877199999.0
2006-05-10 21:33:00,110.148,110.157,110.148,110.15,558099999.0
2006-05-10 21:34:00,110.149,110.155,110.133,110.133,681999999.0
2006-05-10 21:35:00,110.138,110.147,110.138,110.145,373200007.0
2006-05-10 21:36:00,110.146,110.157,110.145,110.145,637200002.0
2006-05-10 21:37:00,110.147,110.155,110.147,110.149,447199992.0
2006-05-10 21:38:00,110.154,110.157,110.149,110.15,231200002.0
2006-05-10 21:39:00,110.155,110.167,110.152,110.165,567399999.0
2006-05-10 21:40:00,110.163,110.163,110.149,110.158,600400006.0
2006-05-10 21:41:00,110.164,110.187,110.164,110.179,516900001.0
2006-05-10 21:42:00,110.18,110.188,110.175,110.185,1171799993.0
2006-05-10 21:43:00,110.184,110.194,110.18,110.192,411699996.0
2006-05-10 21:44:00,110.204,110.209,110.198,110.209,1478199997.0
2006-05-10 21:45:00,110.21,110.218,110.199,110.218,616699991.0
2006-05-10 21:46:00,110.215,110.224,110.212,110.223,799299999.0
2006-05-10 21:47:00,110.228,110.231,110.217,110.227,424400000.0
2006-05-10 21:48:00,110.227,110.228,110.208,110.208,860400007.0
2006-05-10 21:49:00,110.207,110.215,110.205,110.215,552200006.0
2006-05-10 21:50:00,110.213,110.216,110.21,110.214,303200004.0
2006-05-10 21:51:00,110.21,110.21,110.168,110.168,452000006.0
2006-05-10 21:52:00,110.17,110.176,110.158,110.158,86200001.0
2006-05-10 21:53:00,110.158,110.161,110.139,110.139,502699993.0
2006-05-10 21:54:00,110.137,110.158,110.137,110.157,613600007.0
2006-05-10 21:55:00,110.159,110.167,110.145,110.145,134299996.0
2006-05-10 21:56:00,110.149,110.168,110.148,110.155,526399997.0
2006-05-10 21:57:00,110.151,110.151,110.127,110.127,355600001.0
2006-05-10 21:58:00,110.133,110.14,110.117,110.117,105800000.0
2006-05-10 21:59:00,110.104,110.111,110.086,110.09,610099991.0
2006-05-10 22:00:00,110.099,110.282,110.094,110.122,1020899993.0
2006-05-10 22:01:00,110.127,110.286,110.127,110.286,1141799994.0
2006-05-10 22:02:00,110.287,110.311,110.225,110.295,590300001.0
2006-05-10 22:03:00,110.321,110.367,110.317,110.367,403300005.0
2006-05-10 22:04:00,110.387,110.387,110.361,110.379,682899997.0
2006-05-10 22:05:00,110.376,110.437,110.375,110.424,111800001.0
2006-05-10 22:06:00,110.417,110.433,110.411,110.433,365299995.0
2006-05-10 22:07:00,110.434,110.551,110.431,110.551,339799999.0
2006-05-10 22:08:00,110.546,110.587,110.516,110.516,319299995.0
2006-05-10 22:09:00,110.521,110.528,110.482,110.482,244999998.0
2006-05-10 22:10:00,110.47,110.47,110.45,110.45,94899998.0
2006-05-10 22:11:00,110.437,110.458,110.437,110.448,507500004.0
2006-05-10 22:12:00,110.445,110.449,110.433,110.433,221700001.0
2006-05-10 22:13:00,110.425,110.425,110.386,110.386,418400007.0
2006-05-10 22:14:00,110.396,110.408,110.387,110.408,158300000.0
2006-05-10 22:15:00,110.416,110.416,110.404,110.415,317799995.0
2006-05-10 22:16:00,110.411,110.414,110.388,110.388,605200004.0
2006-05-10 22:17:00,110.373,110.373,110.274,110.274,241600005.0
2006-05-10 22:18:00,110.271,110.291,110.268,110.288,530500000.0
2006-05-10 22:19:00,110.293,110.306,110.293,110.297,247900003.0
2006-05-10 22:20:00,110.297,110.311,110.297,110.311,121199999.0
2006-05-10 22:21:00,110.32,110.36,110.32,110.36,89100000.0
2006-05-10 22:22:00,110.366,110.37,110.329,110.329,131600001.0
2006-05-10 22:23:00,110.317,110.344,110.306,110.332,266500005.0
2006-05-10 22:24:00,110.331,110.331,110.312,110.317,467500001.0
2006-05-10 22:25:00,110.322,110.322,110.3,110.309,333899996.0
2006-05-10 22:26:00,110.303,110.31,110.293,110.293,333000002.0
2006-05-10 22:27:00,110.298,110.307,110.292,110.304,1120199993.0
2006-05-10 22:28:00,110.304,110.304,110.291,110.3,249599998.0
2006-05-10 22:29:00,110.295,110.298,110.292,110.292,190699997.0
2006-05-10 22:30:00,110.3,110.3,110.297,110.298,352300004.0
2006-05-10 22:31:00,110.312,110.339,110.312,110.339,250999999.0
2006-05-10 22:32:00,110.343,110.357,110.343,110.357,381899999.0
2006-05-10 22:33:00,110.363,110.363,110.35,110.351,459300003.0
2006-05-10 22:34:00,110.339,110.339,110.312,110.312,843699994.0
2006-05-10 22:35:00,110.314,110.324,110.307,110.313,154600000.0
2006-05-10 22:36:00,110.31,110.315,110.296,110.309,1013899991.0
2006-05-10 22:37:00,110.306,110.308,110.299,110.308,228899998.0
2006-05-10 22:38:00,110.32,110.321,110.299,110.299,119899998.0
2006-05-10 22:39:00,110.296,110.309,110.296,110.309,298300005.0
2006-05-10 22:40:00,110.314,110.335,110.313,110.313,669299996.0
2006-05-10 22:41:00,110.315,110.324,110.309,110.322,309299997.0
2006-05-10 22:42:00,110.315,110.315,110.307,110.31,146499997.0
2006-05-10 22:43:00,110.31,110.324,110.308,110.324,348899995.0
2006-05-10 22:44:00,110.332,110.342,110.332,110.338,142599999.0
2006-05-10 22:45:00,110.349,110.358,110.348,110.349,475800007.0
2006-05-10 22:46:00,110.352,110.358,110.348,110.348,443100006.0
2006-05-10 22:47:00,110.359,110.361,110.348,110.356,271000001.0
2006-05-10 22:48:00,110.359,110.361,110.34,110.34,360999998.0
2006-05-10 22:49:00,110.354,110.381,110.354,110.381,407199993.0
2006-05-10 22:50:00,110.385,110.424,110.385,110.399,517499996.0
2006-05-10 22:51:00,110.403,110.403,110.369,110.398,315600000.0
2006-05-10 22:52:00,110.396,110.43,110.39,110.408,335700006.0
2006-05-10 22:53:00,110.413,110.426,110.413,110.42,572999995.0
2006-05-10 22:54:00,110.436,110.455,110.429,110.455,198900003.0
2006-05-10 22:55:00,110.469,110.514,110.469,110.507,321200003.0
2006-05-10 22:56:00,110.507,110.507,110.495,110.501,352400003.0
2006-05-10 22:57:00,110.499,110.499,110.471,110.475,617299993.0
2006-05-10 22:58:00,110.47,110.498,110.462,110.498,163699999.0
2006-05-10 22:59:00,110.485,110.486,110.466,110.466,443300003.0
2006-05-10 23:00:00,110.46,110.502,110.46,110.482,315299995.0
2006-05-10 23:01:00,110.505,110.512,110.491,110.491,79099999.0
2006-05-10 23:02:00,110.51,110.51,110.475,110.481,456899998.0
2006-05-10 23:03:00,110.478,110.487,110.467,110.474,112899999.0
2006-05-10 23:04:00,110.47,110.475,110.446,110.446,219200003.0
2006-05-10 23:05:00,110.46,110.473,110.438,110.45,381299995.0
2006-05-10 23:06:00,110.445,110.533,110.444,110.533,331500007.0
2006-05-10 23:07:00,110.515,110.528,110.495,110.495,256600003.0
2006-05-10 23:08:00,110.485,110.504,110.483,110.488,318800004.0
2006-05-10 23:09:00,110.493,110.513,110.487,110.501,283000001.0
2006-05-10 23:10:00,110.507,110.517,110.486,110.5,335799999.0
2006-05-10 23:11:00,110.498,110.521,110.49,110.513,210799998.0
2006-05-10 23:12:00,110.514,110.526,110.507,110.518,145500002.0
2006-05-10 23:13:00,110.5,110.523,110.493,110.513,335900004.0
2006-05-10 23:14:00,110.515,110.531,110.515,110.524,238500000.0
2006-05-10 23:15:00,110.523,110.542,110.517,110.542,209599994.0
2006-05-10 23:16:00,110.54,110.54,110.528,110.528,172799995.0
2006-05-10 23:17:00,110.523,110.54,110.519,110.521,200500002.0
2006-05-10 23:18:00,110.515,110.526,110.508,110.513,207299998.0
2006-05-10 23:19:00,110.512,110.524,110.506,110.513,349300004.0
2006-05-10 23:20:00,110.52,110.53,110.507,110.526,153699998.0
2006-05-10 23:21:00,110.518,110.524,110.49,110.49,143299998.0
2006-05-10 23:22:00,110.495,110.511,110.49,110.495,308600003.0
2006-05-10 23:23:00,110.488,110.5,110.474,110.482,191599996.0
2006-05-10 23:24:00,110.48,110.486,110.448,110.473,353199998.0
2006-05-10 23:25:00,110.482,110.49,110.451,110.463,382400001.0
2006-05-10 23:26:00,110.455,110.49,110.455,110.49,238099996.0
2006-05-10 23:27:00,110.487,110.487,110.447,110.449,244599998.0
2006-05-10 23:28:00,110.464,110.472,110.463,110.463,316900004.0
2006-05-10 23:29:00,110.455,110.466,110.449,110.45,384600004.0
2006-05-10 23:30:00,110.447,110.47,110.431,110.44,157400002.0
2006-05-10 23:31:00,110.435,110.435,110.428,110.435,192699997.0
2006-05-10 23:32:00,110.425,110.43,110.399,110.399,185799999.0
2006-05-10 23:33:00,110.397,110.4,110.388,110.399,121399999.0
2006-05-10 23:34:00,110.408,110.43,110.408,110.43,174600000.0
2006-05-10 23:35:00,110.436,110.446,110.436,110.438,192900000.0
2006-05-10 23:36:00,110.44,110.445,110.435,110.442,149900003.0
2006-05-10 23:37:00,110.45,110.459,110.444,110.444,239899996.0
2006-05-10 23:38:00,110.44,110.445,110.438,110.44,157300001.0
2006-05-10 23:39:00,110.435,110.435,110.432,110.432,52700001.0
2006-05-10 23:40:00,110.423,110.446,110.423,110.446,301600004.0
2006-05-10 23:41:00,110.448,110.453,110.438,110.453,122200000.0
2006-05-10 23:42:00,110.45,110.455,110.447,110.455,110199999.0
2006-05-10 23:43:00,110.452,110.457,110.447,110.455,244000005.0
2006-05-10 23:44:00,110.457,110.473,110.457,110.46,114600003.0
2006-05-10 23:45:00,110.469,110.479,110.46,110.474,136999997.0
2006-05-10 23:46:00,110.487,110.488,110.48,110.48,306000004.0
2006-05-10 23:47:00,110.477,110.485,110.477,110.485,70700001.0
2006-05-10 23:48:00,110.485,110.485,110.475,110.485,328899996.0
2006-05-10 23:49:00,110.487,110.494,110.485,110.489,233099996.0
2006-05-10 23:50:00,110.487,110.495,110.487,110.495,182700001.0
2006-05-10 23:51:00,110.495,110.505,110.495,110.495,164200000.0
2006-05-10 23:52:00,110.498,110.514,110.484,110.507,323399992.0
2006-05-10 23:53:00,110.517,110.527,110.517,110.525,376499994.0
2006-05-10 23:54:00,110.546,110.589,110.546,110.579,136599998.0
2006-05-10 23:55:00,110.582,110.585,110.578,110.578,403000002.0
2006-05-10 23:56:00,110.583,110.583,110.562,110.577,191299999.0
2006-05-10 23:57:00,110.573,110.576,110.56,110.576,262500001.0
2006-05-10 23:58:00,110.583,110.583,110.576,110.576,55200001.0
2006-05-10 23:59:00,110.587,110.599,110.578,110.578,274900001.0
2006-05-11 00:00:00,110.582,110.582,110.572,110.577,235900002.0
2006-05-11 00:01:00,110.575,110.587,110.573,110.573,121700000.0
2006-05-11 00:02:00,110.573,110.584,110.568,110.569,78500003.0
2006-05-11 00:03:00,110.568,110.57,110.567,110.569,228600003.0
2006-05-11 00:04:00,110.569,110.582,110.567,110.571,324400003.0
2006-05-11 00:05:00,110.58,110.589,110.579,110.588,171599998.0
2006-05-11 00:06:00,110.58,110.585,110.578,110.585,56700000.0
2006-05-11 00:07:00,110.59,110.598,110.59,110.597,168100000.0
2006-05-11 00:08:00,110.59,110.59,110.577,110.582,182900000.0
2006-05-11 00:09:00,110.587,110.603,110.587,110.603,230000004.0
2006-05-11 00:10:00,110.607,110.612,110.598,110.607,122300002.0
2006-05-11 00:11:00,110.599,110.601,110.586,110.59,169900001.0
2006-05-11 00:12:00,110.589,110.593,110.589,110.592,182299996.0
2006-05-11 00:13:00,110.585,110.593,110.585,110.59,266700005.0
2006-05-11 00:14:00,110.59,110.59,110.582,110.585,184300001.0
2006-05-11 00:15:00,110.59,110.59,110.583,110.59,104600000.0
2006-05-11 00:16:00,110.595,110.611,110.595,110.602,170199996.0
2006-05-11 00:17:00,110.599,110.616,110.599,110.615,144399997.0
2006-05-11 00:18:00,110.622,110.622,110.604,110.604,145199998.0
2006-05-11 00:19:00,110.6,110.613,110.594,110.603,344699999.0
2006-05-11 00:20:00,110.612,110.621,110.607,110.621,199200002.0
2006-05-11 00:21:00,110.618,110.624,110.61,110.618,150699998.0
2006-05-11 00:22:00,110.613,110.649,110.613,110.649,414900003.0
2006-05-11 00:23:00,110.652,110.652,110.628,110.645,309199998.0
2006-05-11 00:24:00,110.644,110.65,110.638,110.648,329000000.0
2006-05-11 00:25:00,110.649,110.658,110.645,110.658,340900001.0
2006-05-11 00:26:00,110.662,110.663,110.652,110.663,404800003.0
2006-05-11 00:27:00,110.665,110.665,110.655,110.655,129700001.0
2006-05-11 00:28:00,110.663,110.665,110.657,110.665,70299997.0
2006-05-11 00:29:00,110.663,110.663,110.648,110.648,138999999.0
2006-05-11 00:30:00,110.647,110.654,110.64,110.654,314600002.0
2006-05-11 00:31:00,110.658,110.667,110.657,110.663,359200000.0
2006-05-11 00:32:00,110.668,110.671,110.657,110.657,201699998.0
2006-05-11 00:33:00,110.665,110.665,110.66,110.665,381299998.0
2006-05-11 00:34:00,110.683,110.697,110.683,110.697,74900002.0
2006-05-11 00:35:00,110.712,110.712,110.693,110.696,240099999.0
2006-05-11 00:36:00,110.698,110.702,110.692,110.692,236400001.0
2006-05-11 00:37:00,110.692,110.692,110.662,110.663,274700004.0
2006-05-11 00:38:00,110.669,110.684,110.669,110.673,209799996.0
2006-05-11 00:39:00,110.678,110.72,110.678,110.72,193099997.0
2006-05-11 00:40:00,110.726,110.726,110.713,110.713,183200001.0
2006-05-11 00:41:00,110.71,110.712,110.7,110.712,214100002.0
2006-05-11 00:42:00,110.713,110.723,110.699,110.721,218700003.0
2006-05-11 00:43:00,110.726,110.731,110.709,110.713,372099998.0
2006-05-11 00:44:00,110.709,110.724,110.707,110.723,227699996.0
2006-05-11 00:45:00,110.74,110.745,110.735,110.735,189399998.0
2006-05-11 00:46:00,110.733,110.733,110.723,110.728,189099999.0
2006-05-11 00:47:00,110.732,110.747,110.73,110.741,145799997.0
2006-05-11 00:48:00,110.752,110.759,110.751,110.751,310000002.0
2006-05-11 00:49:00,110.747,110.762,110.747,110.762,206400004.0
2006-05-11 00:50:00,110.787,110.793,110.787,110.793,88599998.0
2006-05-11 00:51:00,110.823,110.83,110.808,110.82,429099999.0
2006-05-11 00:52:00,110.832,110.849,110.832,110.845,348600007.0
2006-05-11 00:53:00,110.847,110.847,110.836,110.844,187999999.0
2006-05-11 00:54:00,110.853,110.857,110.845,110.845,228099996.0
2006-05-11 00:55:00,110.834,110.834,110.822,110.826,110700000.0
2006-05-11 00:56:00,110.822,110.836,110.822,110.828,196499996.0
2006-05-11 00:57:00,110.827,110.848,110.827,110.84,160500002.0
2006-05-11 00:58:00,110.852,110.858,110.83,110.844,444399998.0
2006-05-11 00:59:00,110.843,110.857,110.835,110.856,236699999.0
2006-05-11 01:00:00,110.858,110.858,110.837,110.837,214200002.0
2006-05-11 01:01:00,110.832,110.832,110.81,110.828,238499997.0
2006-05-11 01:02:00,110.831,110.857,110.824,110.857,239900006.0
2006-05-11 01:03:00,110.859,110.877,110.854,110.868,293800005.0
2006-05-11 01:04:00,110.87,110.87,110.862,110.862,235100000.0
2006-05-11 01:05:00,110.86,110.865,110.844,110.85,264500003.0
2006-05-11 01:06:00,110.854,110.854,110.842,110.847,377000001.0
2006-05-11 01:07:00,110.842,110.85,110.842,110.845,263100002.0
2006-05-11 01:08:00,110.842,110.847,110.835,110.847,223500000.0
2006-05-11 01:09:00,110.845,110.845,110.815,110.815,245399996.0
2006-05-11 01:10:00,110.823,110.829,110.82,110.82,326700002.0
2006-05-11 01:11:00,110.82,110.825,110.817,110.825,208500003.0
2006-05-11 01:12:00,110.824,110.839,110.824,110.836,217800001.0
2006-05-11 01:13:00,110.83,110.834,110.825,110.834,315900009.0
2006-05-11 01:14:00,110.828,110.838,110.827,110.838,143799998.0
2006-05-11 01:15:00,110.843,110.846,110.841,110.842,100500000.0
2006-05-11 01:16:00,110.843,110.843,110.833,110.836,203200001.0
2006-05-11 01:17:00,110.831,110.831,110.798,110.81,288099999.0
2006-05-11 01:18:00,110.807,110.807,110.794,110.797,262900006.0
2006-05-11 01:19:00,110.785,110.8,110.78,110.8,189799997.0
2006-05-11 01:20:00,110.807,110.82,110.801,110.801,185899998.0
2006-05-11 01:21:00,110.803,110.814,110.803,110.814,274500001.0
2006-05-11 01:22:00,110.812,110.819,110.812,110.815,432099992.0
2006-05-11 01:23:00,110.82,110.82,110.813,110.818,330999993.0
2006-05-11 01:24:00,110.822,110.838,110.822,110.832,137400002.0
2006-05-11 01:25:00,110.834,110.858,110.831,110.857,87100001.0
2006-05-11 01:26:00,110.857,110.86,110.843,110.843,171599997.0
2006-05-11 01:27:00,110.853,110.853,110.841,110.847,138500001.0
2006-05-11 01:28:00,110.838,110.845,110.837,110.843,198900000.0
2006-05-11 01:29:00,110.843,110.856,110.842,110.847,238000007.0
2006-05-11 01:30:00,110.843,110.9,110.843,110.9,163499999.0
2006-05-11 01:31:00,110.92,110.939,110.917,110.937,132900000.0
2006-05-11 01:32:00,110.935,110.935,110.915,110.933,122200001.0
2006-05-11 01:33:00,110.929,110.948,110.929,110.947,372400002.0
2006-05-11 01:34:00,110.943,110.97,110.943,110.959,437000000.0
2006-05-11 01:35:00,110.973,110.997,110.964,110.964,271299995.0
2006-05-11 01:36:00,110.938,110.938,110.902,110.907,166100001.0
2006-05-11 01:37:00,110.912,110.917,110.908,110.916,113600000.0
2006-05-11 01:38:00,110.93,110.939,110.922,110.932,151700000.0
2006-05-11 01:39:00,110.919,110.933,110.918,110.918,219500000.0
2006-05-11 01:40:00,110.946,110.999,110.946,110.996,138600000.0
2006-05-11 01:41:00,111.02,111.056,111.02,111.056,243400002.0
2006-05-11 01:42:00,111.055,111.061,111.055,111.057,137400001.0
2006-05-11 01:43:00,111.046,111.046,111.025,111.029,319000001.0
2006-05-11 01:44:00,111.025,111.051,111.022,111.051,249199995.0
2006-05-11 01:45:00,111.053,111.053,111.042,111.052,271400001.0
2006-05-11 01:46:00,111.053,111.06,111.045,111.055,498599995.0
2006-05-11 01:47:00,111.062,111.09,111.062,111.076,230699998.0
2006-05-11 01:48:00,111.095,111.111,111.086,111.094,269399996.0
2006-05-11 01:49:00,111.107,111.141,111.107,111.141,163599998.0
2006-05-11 01:50:00,111.138,111.187,111.138,111.152,318500001.0
2006-05-11 01:51:00,111.146,111.159,111.133,111.141,301400002.0
2006-05-11 01:52:00,111.139,111.139,111.087,111.087,278899994.0
2006-05-11 01:53:00,111.083,111.083,111.043,111.054,303500010.0
2006-05-11 01:54:00,111.06,111.082,111.06,111.063,278199997.0
2006-05-11 01:55:00,111.074,111.083,111.056,111.083,264400002.0
2006-05-11 01:56:00,111.088,111.095,111.086,111.089,94800000.0
2006-05-11 01:57:00,111.093,111.113,111.093,111.104,79300001.0
2006-05-11 01:58:00,111.093,111.093,111.075,111.083,205299994.0
2006-05-11 01:59:00,111.085,111.089,111.05,111.05,319200000.0
2006-05-11 02:00:00,111.045,111.051,111.037,111.051,174700000.0
2006-05-11 02:01:00,111.053,111.068,111.053,111.058,177700000.0
2006-05-11 02:02:00,111.05,111.06,111.03,111.03,291100003.0
2006-05-11 02:03:00,111.023,111.033,111.022,111.022,222199998.0
2006-05-11 02:04:00,111.011,111.011,110.978,110.978,221999997.0
2006-05-11 02:05:00,110.982,110.989,110.973,110.973,369799999.0
2006-05-11 02:06:00,110.973,110.981,110.971,110.972,466999995.0
2006-05-11 02:07:00,110.961,110.979,110.96,110.962,363900002.0
2006-05-11 02:08:00,110.958,110.986,110.958,110.986,268799997.0
2006-05-11 02:09:00,110.999,111.013,110.999,111.006,284800000.0
2006-05-11 02:10:00,111.0,111.042,110.987,111.042,343499996.0
2006-05-11 02:11:00,111.05,111.057,111.043,111.043,148100003.0
2006-05-11 02:12:00,111.05,111.068,111.05,111.064,251800008.0
2006-05-11 02:13:00,111.063,111.08,111.063,111.068,521699991.0
2006-05-11 02:14:00,111.072,111.081,111.07,111.077,210000000.0
2006-05-11 02:15:00,111.088,111.123,111.088,111.123,276800001.0
2006-05-11 02:16:00,111.138,111.157,111.138,111.143,263400006.0
2006-05-11 02:17:00,111.139,111.146,111.133,111.145,254099995.0
2006-05-11 02:18:00,111.126,111.139,111.125,111.132,317300002.0
2006-05-11 02:19:00,111.121,111.121,111.111,111.115,174900003.0
2006-05-11 02:20:00,111.111,111.115,111.103,111.108,321099998.0
2006-05-11 02:21:00,111.112,111.126,111.11,111.123,125900002.0
2006-05-11 02:22:00,111.126,111.133,111.124,111.128,98000000.0
2006-05-11 02:23:00,111.123,111.129,111.123,111.128,180499997.0
2006-05-11 02:24:00,111.132,111.141,111.125,111.139,268500001.0
2006-05-11 02:25:00,111.136,111.136,111.128,111.128,113400000.0
2006-05-11 02:26:00,111.127,111.127,111.105,111.11,355399999.0
2006-05-11 02:27:00,111.105,111.105,111.103,111.103,89400002.0
2006-05-11 02:28:00,111.081,111.081,111.072,111.072,134200000.0
2006-05-11 02:29:00,111.087,111.089,111.081,111.081,148199998.0
2006-05-11 02:30:00,111.081,111.081,111.049,111.06,255299994.0
2006-05-11 02:31:00,111.068,111.074,111.068,111.068,279600000.0
2006-05-11 02:32:00,111.062,111.064,111.058,111.059,294799994.0
2006-05-11 02:33:00,111.053,111.063,111.044,111.057,139500002.0
2006-05-11 02:34:00,111.061,111.064,111.056,111.057,359499998.0
2006-05-11 02:35:00,111.045,111.059,111.045,111.055,355400002.0
2006-05-11 02:36:00,111.053,111.063,111.048,111.063,199799995.0
2006-05-11 02:37:00,111.064,111.087,111.054,111.087,232400002.0
2006-05-11 02:38:00,111.088,111.115,111.086,111.108,263800005.0
2006-05-11 02:39:00,111.096,111.096,111.086,111.093,217299998.0
2006-05-11 02:40:00,111.1,111.11,111.092,111.102,377199993.0
2006-05-11 02:41:00,111.1,111.1,111.087,111.087,152600000.0
2006-05-11 02:42:00,111.081,111.087,111.065,111.072,229500005.0
2006-05-11 02:43:00,111.071,111.074,111.049,111.072,249800001.0
2006-05-11 02:44:00,111.085,111.099,111.085,111.089,192099998.0
2006-05-11 02:45:00,111.071,111.071,111.014,111.014,391999999.0
2006-05-11 02:46:00,111.014,111.036,111.011,111.036,163900005.0
2006-05-11 02:47:00,111.04,111.04,111.029,111.035,402799998.0
2006-05-11 02:48:00,111.037,111.037,111.008,111.01,229199999.0
2006-05-11 02:49:00,111.018,111.018,111.009,111.011,289400008.0
2006-05-11 02:50:00,111.008,111.02,111.003,111.02,196600001.0
2006-05-11 02:51:00,111.027,111.032,111.022,111.022,56299999.0
2006-05-11 02:52:00,111.027,111.032,111.009,111.009,441799995.0
2006-05-11 02:53:00,111.012,111.031,111.009,111.031,250099998.0
2006-05-11 02:54:00,111.024,111.039,111.024,111.034,244600000.0
2006-05-11 02:55:00,111.04,111.059,111.038,111.059,112600002.0
2006-05-11 02:56:00,111.058,111.127,111.058,111.124,206400000.0
2006-05-11 02:57:00,111.12,111.12,111.088,111.088,174200006.0
2006-05-11 02:58:00,111.088,111.088,111.074,111.076,93900002.0
2006-05-11 02:59:00,111.083,111.091,111.072,111.072,283300000.0
2006-05-11 03:00:00,111.063,111.072,111.062,111.064,203800001.0
2006-05-11 03:01:00,111.067,111.09,111.067,111.09,191899999.0
2006-05-11 03:02:00,111.081,111.087,111.074,111.087,176100003.0
2006-05-11 03:03:00,111.089,111.119,111.089,111.119,278599994.0
2006-05-11 03:04:00,111.121,111.121,111.113,111.117,339900008.0
2006-05-11 03:05:00,111.127,111.157,111.127,111.146,255700001.0
2006-05-11 03:06:00,111.165,111.187,111.165,111.185,149000002.0
2006-05-11 03:07:00,111.185,111.191,111.153,111.187,311600004.0
2006-05-11 03:08:00,111.201,111.233,111.201,111.226,285200001.0
2006-05-11 03:09:00,111.238,111.239,111.195,111.204,240199999.0
2006-05-11 03:10:00,111.21,111.215,111.194,111.206,235600003.0
2006-05-11 03:11:00,111.205,111.21,111.191,111.191,344599999.0
2006-05-11 03:12:00,111.179,111.191,111.165,111.169,357100002.0
2006-05-11 03:13:00,111.169,111.193,111.169,111.193,400200002.0
2006-05-11 03:14:00,111.192,111.225,111.187,111.225,173499998.0
2006-05-11 03:15:00,111.217,111.222,111.201,111.202,221299998.0
2006-05-11 03:16:00,111.198,111.226,111.198,111.225,135200003.0
2006-05-11 03:17:00,111.223,111.243,111.223,111.24,315300002.0
2006-05-11 03:18:00,111.25,111.39,111.25,111.39,255899998.0
2006-05-11 03:19:00,111.408,111.408,111.369,111.39,189399998.0
2006-05-11 03:20:00,111.385,111.385,111.35,111.353,140600002.0
2006-05-11 03:21:00,111.345,111.353,111.329,111.329,210400002.0
2006-05-11 03:22:00,111.311,111.311,111.278,111.291,133299997.0
2006-05-11 03:23:00,111.29,111.3,111.286,111.299,71900000.0
2006-05-11 03:24:00,111.303,111.304,111.295,111.304,393000007.0
2006-05-11 03:25:00,111.31,111.314,111.288,111.288,262099994.0
2006-05-11 03:26:00,111.304,111.315,111.298,111.315,220099995.0
2006-05-11 03:27:00,111.323,111.323,111.299,111.302,194400006.0
2006-05-11 03:28:00,111.3,111.301,111.295,111.297,279500006.0
2006-05-11 03:29:00,111.288,111.288,111.274,111.281,193500000.0
2006-05-11 03:30:00,111.274,111.318,111.274,111.318,272900002.0
2006-05-11 03:31:00,111.322,111.322,111.302,111.302,257400003.0
2006-05-11 03:32:00,111.305,111.347,111.305,111.346,233600001.0
2006-05-11 03:33:00,111.355,111.369,111.351,111.362,335700001.0
2006-05-11 03:34:00,111.368,111.391,111.368,111.388,283100005.0
2006-05-11 03:35:00,111.403,111.439,111.403,111.433,62700000.0
2006-05-11 03:36:00,111.411,111.411,111.388,111.404,170899996.0
2006-05-11 03:37:00,111.389,111.389,111.369,111.375,152300002.0
2006-05-11 03:38:00,111.388,111.39,111.364,111.364,109799999.0
2006-05-11 03:39:00,111.355,111.355,111.34,111.345,225499997.0
2006-05-11 03:40:00,111.344,111.344,111.329,111.344,267999994.0
2006-05-11 03:41:00,111.329,111.329,111.319,111.319,41500000.0
2006-05-11 03:42:00,111.313,111.316,111.293,111.296,196900000.0
2006-05-11 03:43:00,111.297,111.297,111.277,111.284,314100003.0
2006-05-11 03:44:00,111.29,111.29,111.263,111.274,139299999.0
2006-05-11 03:45:00,111.273,111.273,111.253,111.256,201500000.0
2006-05-11 03:46:00,111.245,111.245,111.234,111.239,191200000.0
2006-05-11 03:47:00,111.248,111.251,111.236,111.236,185000000.0
2006-05-11 03:48:00,111.238,111.25,111.238,111.25,114600002.0
2006-05-11 03:49:00,111.257,111.26,111.234,111.234,148699999.0
2006-05-11 03:50:00,111.228,111.228,111.213,111.22,246300000.0
2006-05-11 03:51:00,111.225,111.246,111.225,111.245,229199998.0
2006-05-11 03:52:00,111.245,111.251,111.238,111.238,286700006.0
2006-05-11 03:53:00,111.239,111.25,111.237,111.237,175600001.0
2006-05-11 03:54:00,111.239,111.251,111.236,111.24,327600000.0
2006-05-11 03:55:00,111.235,111.236,111.208,111.224,350900002.0
2006-05-11 03:56:00,111.235,111.248,111.235,111.245,171299999.0
2006-05-11 03:57:00,111.237,111.247,111.233,111.247,104500003.0
2006-05-11 03:58:00,111.25,111.26,111.237,111.244,259600001.0
2006-05-11 03:59:00,111.248,111.256,111.244,111.245,461300002.0
2006-05-11 04:00:00,111.241,111.245,111.24,111.24,75000000.0
2006-05-11 04:01:00,111.229,111.231,111.214,111.216,149800002.0
2006-05-11 04:02:00,111.21,111.212,111.196,111.212,300800000.0
2006-05-11 04:03:00,111.206,111.206,111.204,111.204,12800000.0
2006-05-11 04:04:00,111.204,111.204,111.189,111.196,282300001.0
2006-05-11 04:05:00,111.184,111.184,111.13,111.13,245999996.0
2006-05-11 04:06:00,111.131,111.131,111.102,111.131,139100004.0
2006-05-11 04:07:00,111.136,111.158,111.133,111.141,423999998.0
2006-05-11 04:08:00,111.14,111.15,111.136,111.139,339699994.0
2006-05-11 04:09:00,111.137,111.144,111.135,111.138,250699999.0
2006-05-11 04:10:00,111.145,111.158,111.145,111.157,199699997.0
2006-05-11 04:11:00,111.153,111.167,111.153,111.167,200799997.0
2006-05-11 04:12:00,111.17,111.175,111.156,111.175,307599999.0
2006-05-11 04:13:00,111.165,111.165,111.145,111.145,71199999.0
2006-05-11 04:14:00,111.133,111.133,111.116,111.119,151000001.0
2006-05-11 04:15:00,111.118,111.131,111.113,111.131,246900003.0
2006-05-11 04:16:00,111.133,111.139,111.133,111.134,158600001.0
2006-05-11 04:17:00,111.13,111.136,111.124,111.128,200999999.0
2006-05-11 04:18:00,111.125,111.145,111.125,111.145,93600003.0
2006-05-11 04:19:00,111.143,111.151,111.132,111.151,239600003.0
2006-05-11 04:20:00,111.152,111.161,111.152,111.161,103300001.0
2006-05-11 04:21:00,111.157,111.162,111.154,111.162,100300001.0
2006-05-11 04:22:00,111.169,111.188,111.164,111.164,171400002.0
2006-05-11 04:23:00,111.162,111.17,111.162,111.166,145199999.0
2006-05-11 04:24:00,111.157,111.163,111.147,111.15,279000000.0
2006-05-11 04:25:00,111.14,111.145,111.138,111.145,269000001.0
2006-05-11 04:26:00,111.138,111.145,111.135,111.143,420200002.0
2006-05-11 04:27:00,111.142,111.159,111.142,111.15,252300007.0
2006-05-11 04:28:00,111.155,111.16,111.136,111.138,305299995.0
2006-05-11 04:29:00,111.146,111.152,111.143,111.147,245799994.0
2006-05-11 04:30:00,111.137,111.143,111.13,111.138,206999997.0
2006-05-11 04:31:00,111.14,111.144,111.134,111.138,211200000.0
2006-05-11 04:32:00,111.132,111.137,111.127,111.13,294799997.0
2006-05-11 04:33:00,111.13,111.134,111.128,111.128,350900003.0
2006-05-11 04:34:00,111.115,111.124,111.113,111.124,223299999.0
2006-05-11 04:35:00,111.128,111.131,111.122,111.129,135100003.0
2006-05-11 04:36:00,111.121,111.138,111.121,111.137,122100001.0
2006-05-11 04:37:00,111.132,111.141,111.13,111.13,194300001.0
2006-05-11 04:38:00,111.135,111.135,111.13,111.135,248299998.0
2006-05-11 04:39:00,111.129,111.129,111.115,111.115,245899998.0
2006-05-11 04:40:00,111.107,111.121,111.107,111.112,120600004.0
2006-05-11 04:41:00,111.105,111.109,111.1,111.1,273800001.0
2006-05-11 04:42:00,111.107,111.107,111.095,111.097,317600007.0
2006-05-11 04:43:00,111.093,111.093,111.075,111.075,53500001.0
2006-05-11 04:44:00,111.061,111.062,111.053,111.06,83400001.0
2006-05-11 04:45:00,111.068,111.083,111.065,111.068,328199998.0
2006-05-11 04:46:00,111.067,111.075,111.067,111.069,239300003.0
2006-05-11 04:47:00,111.078,111.082,111.076,111.077,254500002.0
2006-05-11 04:48:00,111.077,111.092,111.075,111.092,238599997.0
2006-05-11 04:49:00,111.097,111.102,111.092,111.092,260299999.0
2006-05-11 04:50:00,111.091,111.103,111.091,111.096,106499999.0
2006-05-11 04:51:00,111.105,111.105,111.105,111.105,1400000.0
2006-05-11 04:52:00,111.108,111.108,111.097,111.097,51900002.0
2006-05-11 04:53:00,111.105,111.108,111.096,111.096,144500001.0
2006-05-11 04:54:00,111.103,111.109,111.095,111.106,154600002.0
2006-05-11 04:55:00,111.105,111.105,111.097,111.097,183299996.0
2006-05-11 04:56:00,111.097,111.105,111.097,111.1,202600003.0
2006-05-11 04:57:00,111.095,111.105,111.095,111.105,215100004.0
2006-05-11 04:58:00,111.107,111.114,111.107,111.114,34300000.0
2006-05-11 04:59:00,111.113,111.113,111.103,111.105,151399998.0
2006-05-11 05:00:00,111.105,111.105,111.1,111.105,351699996.0
2006-05-11 05:01:00,111.101,111.11,111.099,111.11,154799998.0
2006-05-11 05:02:00,111.11,111.12,111.11,111.117,86100000.0
2006-05-11 05:03:00,111.115,111.115,111.105,111.11,243099998.0
2006-05-11 05:04:00,111.115,111.115,111.108,111.11,167900001.0
2006-05-11 05:05:00,111.113,111.115,111.108,111.113,289899999.0
2006-05-11 05:06:00,111.113,111.113,111.077,111.077,240599998.0
2006-05-11 05:07:00,111.085,111.085,111.08,111.08,69599997.0
2006-05-11 05:08:00,111.078,111.08,111.066,111.067,104499997.0
2006-05-11 05:09:00,111.067,111.075,111.067,111.075,293700005.0
2006-05-11 05:10:00,111.072,111.072,111.053,111.053,308199998.0
2006-05-11 05:11:00,111.052,111.06,111.041,111.049,174899997.0
2006-05-11 05:12:00,111.043,111.051,111.043,111.047,268200006.0
2006-05-11 05:13:00,111.048,111.059,111.044,111.057,217100002.0
2006-05-11 05:14:00,111.055,111.055,111.055,111.055,159299997.0
2006-05-11 05:15:00,111.049,111.061,111.049,111.061,132800002.0
2006-05-11 05:16:00,111.062,111.062,111.042,111.051,214199999.0
2006-05-11 05:17:00,111.048,111.053,111.039,111.053,276600000.0
2006-05-11 05:18:00,111.048,111.048,111.048,111.048,9000000.0
2006-05-11 05:19:00,111.049,111.063,111.047,111.047,243400004.0
2006-05-11 05:20:00,111.058,111.061,111.047,111.053,163299995.0
2006-05-11 05:21:00,111.052,111.053,111.043,111.053,285400002.0
2006-05-11 05:22:00,111.05,111.062,111.047,111.062,151400002.0
2006-05-11 05:23:00,111.061,111.073,111.057,111.073,252300001.0
2006-05-11 05:24:00,111.076,111.076,111.063,111.063,467000003.0
2006-05-11 05:25:00,111.06,111.115,111.055,111.115,223400006.0
2006-05-11 05:26:00,111.108,111.126,111.108,111.126,314600003.0
2006-05-11 05:27:00,111.145,111.166,111.145,111.158,127799998.0
2006-05-11 05:28:00,111.172,111.202,111.172,111.196,165800000.0
2006-05-11 05:29:00,111.2,111.203,111.2,111.203,67599998.0
2006-05-11 05:30:00,111.215,111.215,111.21,111.215,161700001.0
2006-05-11 05:31:00,111.217,111.267,111.217,111.267,268900000.0
2006-05-11 05:32:00,111.263,111.267,111.232,111.238,172500005.0
2006-05-11 05:33:00,111.235,111.235,111.227,111.235,280700002.0
2006-05-11 05:34:00,111.227,111.23,111.215,111.218,412800008.0
2006-05-11 05:35:00,111.222,111.222,111.209,111.21,231599999.0
2006-05-11 05:36:00,111.212,111.216,111.176,111.176,260499997.0
2006-05-11 05:37:00,111.167,111.196,111.167,111.195,248700001.0
2006-05-11 05:38:00,111.197,111.204,111.191,111.204,173199997.0
2006-05-11 05:39:00,111.21,111.212,111.197,111.207,307000000.0
2006-05-11 05:40:00,111.217,111.233,111.211,111.233,240600006.0
2006-05-11 05:41:00,111.233,111.233,111.223,111.229,167000000.0
2006-05-11 05:42:00,111.227,111.232,111.22,111.229,221500002.0
2006-05-11 05:43:00,111.235,111.235,111.23,111.235,173699998.0
2006-05-11 05:44:00,111.225,111.243,111.217,111.243,174100001.0
2006-05-11 05:45:00,111.259,111.272,111.259,111.272,195500000.0
2006-05-11 05:46:00,111.26,111.26,111.26,111.26,117200001.0
2006-05-11 05:47:00,111.247,111.251,111.238,111.251,284700003.0
2006-05-11 05:48:00,111.253,111.253,111.244,111.247,59899998.0
2006-05-11 05:49:00,111.241,111.241,111.23,111.238,252899999.0
2006-05-11 05:50:00,111.244,111.25,111.241,111.246,207700005.0
2006-05-11 05:51:00,111.245,111.245,111.245,111.245,251400002.0
2006-05-11 05:52:00,111.242,111.243,111.238,111.238,160499999.0
2006-05-11 05:53:00,111.22,111.22,111.191,111.192,140699998.0
2006-05-11 05:54:00,111.188,111.204,111.186,111.203,299599998.0
2006-05-11 05:55:00,111.2,111.2,111.176,111.187,232400006.0
2006-05-11 05:56:00,111.187,111.187,111.148,111.151,254399998.0
2006-05-11 05:57:00,111.145,111.145,111.124,111.124,58799998.0
2006-05-11 05:58:00,111.119,111.119,111.106,111.115,276100003.0
2006-05-11 05:59:00,111.119,111.119,111.082,111.082,147199998.0
2006-05-11 06:00:00,111.063,111.063,111.043,111.053,178600001.0
2006-05-11 06:01:00,111.057,111.057,111.046,111.046,59100000.0
2006-05-11 06:02:00,111.064,111.106,111.064,111.097,259599997.0
2006-05-11 06:03:00,111.092,111.103,111.092,111.101,220699998.0
2006-05-11 06:04:00,111.095,111.108,111.095,111.104,119700001.0
2006-05-11 06:05:00,111.109,111.111,111.102,111.111,118999999.0
2006-05-11 06:06:00,111.115,111.115,111.1,111.105,324600006.0
2006-05-11 06:07:00,111.094,111.094,111.092,111.092,53300001.0
2006-05-11 06:08:00,111.098,111.113,111.093,111.113,228499999.0
2006-05-11 06:09:00,111.119,111.132,111.119,111.132,145899998.0
2006-05-11 06:10:00,111.138,111.139,111.132,111.132,70699998.0
2006-05-11 06:11:00,111.128,111.137,111.128,111.133,388800003.0
2006-05-11 06:12:00,111.127,111.137,111.125,111.134,201300003.0
2006-05-11 06:13:00,111.134,111.146,111.13,111.146,270300001.0
2006-05-11 06:14:00,111.148,111.148,111.124,111.124,154800001.0
2006-05-11 06:15:00,111.119,111.12,111.104,111.104,171800005.0
2006-05-11 06:16:00,111.103,111.117,111.093,111.111,95800002.0
2006-05-11 06:17:00,111.105,111.107,111.092,111.092,219300000.0
2006-05-11 06:18:00,111.075,111.082,111.066,111.076,246599998.0
2006-05-11 06:19:00,111.076,111.083,111.076,111.081,88100000.0
2006-05-11 06:20:00,111.078,111.086,111.078,111.078,209200000.0
2006-05-11 06:21:00,111.073,111.077,111.067,111.075,123599999.0
2006-05-11 06:22:00,111.073,111.073,111.06,111.061,199000002.0
2006-05-11 06:23:00,111.061,111.064,111.053,111.064,174999996.0
2006-05-11 06:24:00,111.061,111.081,111.061,111.081,227400004.0
2006-05-11 06:25:00,111.084,111.084,111.075,111.083,284800004.0
2006-05-11 06:26:00,111.076,111.097,111.076,111.09,231900007.0
2006-05-11 06:27:00,111.095,111.095,111.085,111.095,223600003.0
2006-05-11 06:28:00,111.091,111.1,111.091,111.1,217800003.0
2006-05-11 06:29:00,111.098,111.104,111.093,111.095,242399996.0
2006-05-11 06:30:00,111.092,111.094,111.087,111.094,150700001.0
2006-05-11 06:31:00,111.086,111.09,111.071,111.071,201100002.0
2006-05-11 06:32:00,111.079,111.104,111.079,111.104,281399999.0
2006-05-11 06:33:00,111.1,111.1,111.083,111.089,221700001.0
2006-05-11 06:34:00,111.092,111.111,111.092,111.108,410800002.0
2006-05-11 06:35:00,111.116,111.125,111.11,111.112,248899999.0
2006-05-11 06:36:00,111.11,111.11,111.108,111.108,64499999.0
2006-05-11 06:37:00,111.112,111.122,111.112,111.12,214800003.0
2006-05-11 06:38:00,111.117,111.126,111.109,111.119,263900000.0
2006-05-11 06:39:00,111.125,111.127,111.12,111.12,301600003.0
2006-05-11 06:40:00,111.124,111.124,111.113,111.117,175400000.0
2006-05-11 06:41:00,111.118,111.122,111.116,111.119,265499997.0
2006-05-11 06:42:00,111.121,111.133,111.121,111.128,220999995.0
2006-05-11 06:43:00,111.122,111.122,111.106,111.106,148899999.0
2006-05-11 06:44:00,111.103,111.11,111.096,111.107,290200003.0
2006-05-11 06:45:00,111.103,111.114,111.1,111.1,184499996.0
2006-05-11 06:46:00,111.102,111.105,111.091,111.105,223600000.0
2006-05-11 06:47:00,111.096,111.101,111.096,111.1,198700001.0
2006-05-11 06:48:00,111.103,111.103,111.097,111.103,59699999.0
2006-05-11 06:49:00,111.113,111.127,111.111,111.115,122200002.0
2006-05-11 06:50:00,111.118,111.15,111.117,111.15,180299999.0
2006-05-11 06:51:00,111.157,111.157,111.146,111.146,335999994.0
2006-05-11 06:52:00,111.155,111.157,111.145,111.155,314600000.0
2006-05-11 06:53:00,111.153,111.194,111.153,111.194,180000004.0
2006-05-11 06:54:00,111.203,111.203,111.188,111.188,97500003.0
2006-05-11 06:55:00,111.177,111.178,111.166,111.173,195600000.0
2006-05-11 06:56:00,111.172,111.172,111.162,111.169,116700002.0
2006-05-11 06:57:00,111.175,111.175,111.168,111.172,133999998.0
2006-05-11 06:58:00,111.172,111.178,111.172,111.178,285999996.0
2006-05-11 06:59:00,111.183,111.207,111.173,111.206,312400003.0
2006-05-11 07:00:00,111.205,111.217,111.205,111.217,61799999.0
2006-05-11 07:01:00,111.225,111.248,111.225,111.242,187500003.0
2006-05-11 07:02:00,111.239,111.241,111.239,111.241,7200000.0
2006-05-11 07:03:00,111.241,111.241,111.215,111.215,519199992.0
2006-05-11 07:04:00,111.224,111.247,111.224,111.235,292600000.0
2006-05-11 07:05:00,111.237,111.262,111.237,111.262,218799999.0
2006-05-11 07:06:00,111.262,111.27,111.262,111.262,153800002.0
2006-05-11 07:07:00,111.269,111.269,111.256,111.264,297800003.0
2006-05-11 07:08:00,111.248,111.25,111.219,111.223,239400006.0
2006-05-11 07:09:00,111.221,111.221,111.203,111.208,225100000.0
2006-05-11 07:10:00,111.211,111.237,111.211,111.233,231200002.0
2006-05-11 07:11:00,111.243,111.248,111.21,111.21,251800002.0
2006-05-11 07:12:00,111.207,111.211,111.203,111.211,109500000.0
2006-05-11 07:13:00,111.213,111.223,111.21,111.223,364099996.0
2006-05-11 07:14:00,111.228,111.23,111.208,111.208,56799999.0
2006-05-11 07:15:00,111.203,111.207,111.196,111.207,195599998.0
2006-05-11 07:16:00,111.184,111.184,111.179,111.179,94200003.0
2006-05-11 07:17:00,111.182,111.198,111.182,111.192,166499997.0
2006-05-11 07:18:00,111.2,111.225,111.199,111.225,220100002.0
2006-05-11 07:19:00,111.228,111.231,111.224,111.227,152199996.0
2006-05-11 07:20:00,111.226,111.234,111.226,111.234,316100000.0
2006-05-11 07:21:00,111.236,111.236,111.222,111.222,188099998.0
2006-05-11 07:22:00,111.212,111.215,111.2,111.215,273200007.0
2006-05-11 07:23:00,111.208,111.21,111.204,111.206,244700001.0
2006-05-11 07:24:00,111.2,111.208,111.197,111.197,194100001.0
2006-05-11 07:25:00,111.187,111.187,111.135,111.144,207300005.0
2006-05-11 07:26:00,111.145,111.158,111.145,111.15,252000001.0
2006-05-11 07:27:00,111.149,111.158,111.138,111.138,343000000.0
2006-05-11 07:28:00,111.143,111.143,111.117,111.119,227400000.0
2006-05-11 07:29:00,111.117,111.123,111.11,111.117,134199999.0
2006-05-11 07:30:00,111.112,111.124,111.112,111.124,208000002.0
2006-05-11 07:31:00,111.137,111.144,111.129,111.144,290400003.0
2006-05-11 07:32:00,111.141,111.152,111.14,111.148,289300002.0
2006-05-11 07:33:00,111.145,111.145,111.14,111.14,274099996.0
2006-05-11 07:34:00,111.136,111.15,111.136,111.147,353099993.0
2006-05-11 07:35:00,111.138,111.157,111.138,111.155,110500002.0
2006-05-11 07:36:00,111.163,111.173,111.156,111.169,253799999.0
2006-05-11 07:37:00,111.158,111.162,111.152,111.162,273399997.0
2006-05-11 07:38:00,111.16,111.171,111.157,111.171,125999997.0
2006-05-11 07:39:00,111.167,111.173,111.164,111.166,161100003.0
2006-05-11 07:40:00,111.162,111.162,111.148,111.148,256699994.0
2006-05-11 07:41:00,111.152,111.155,111.15,111.155,146800003.0
2006-05-11 07:42:00,111.147,111.147,111.14,111.14,61500000.0
2006-05-11 07:43:00,111.142,111.144,111.134,111.144,109900000.0
2006-05-11 07:44:00,111.139,111.139,111.126,111.138,188199995.0
2006-05-11 07:45:00,111.14,111.142,111.135,111.138,109899997.0
2006-05-11 07:46:00,111.138,111.149,111.138,111.148,198400004.0
2006-05-11 07:47:00,111.153,111.158,111.152,111.157,267900000.0
2006-05-11 07:48:00,111.161,111.163,111.152,111.154,438699997.0
2006-05-11 07:49:00,111.158,111.176,111.156,111.168,268999999.0
2006-05-11 07:50:00,111.175,111.206,111.175,111.206,203800001.0
2006-05-11 07:51:00,111.217,111.222,111.217,111.217,184200002.0
2006-05-11 07:52:00,111.21,111.211,111.19,111.19,186700001.0
2006-05-11 07:53:00,111.187,111.187,111.175,111.175,262399997.0
2006-05-11 07:54:00,111.177,111.188,111.171,111.188,289600000.0
2006-05-11 07:55:00,111.2,111.218,111.2,111.21,382700006.0
2006-05-11 07:56:00,111.217,111.224,111.213,111.213,257200002.0
2006-05-11 07:57:00,111.234,111.32,111.234,111.308,237700003.0
2006-05-11 07:58:00,111.297,111.297,111.246,111.246,244899994.0
2006-05-11 07:59:00,111.241,111.241,111.204,111.204,71900002.0
2006-05-11 08:00:00,111.185,111.194,111.177,111.194,146000004.0
2006-05-11 08:01:00,111.204,111.204,111.188,111.191,350399997.0
2006-05-11 08:02:00,111.193,111.195,111.184,111.195,110799999.0
2006-05-11 08:03:00,111.205,111.21,111.192,111.197,303399996.0
2006-05-11 08:04:00,111.199,111.211,111.197,111.208,233700001.0
2006-05-11 08:05:00,111.213,111.213,111.195,111.195,300599996.0
2006-05-11 08:06:00,111.193,111.194,111.177,111.177,212999996.0
2006-05-11 08:07:00,111.182,111.187,111.181,111.187,247900004.0
2006-05-11 08:08:00,111.197,111.197,111.185,111.188,259100002.0
2006-05-11 08:09:00,111.195,111.195,111.184,111.195,184200004.0
2006-05-11 08:10:00,111.193,111.2,111.192,111.195,137600002.0
2006-05-11 08:11:00,111.198,111.201,111.19,111.201,124800002.0
2006-05-11 08:12:00,111.194,111.201,111.186,111.198,431700003.0
2006-05-11 08:13:00,111.199,111.208,111.19,111.201,221500001.0
2006-05-11 08:14:00,111.194,111.203,111.193,111.199,253300000.0
2006-05-11 08:15:00,111.21,111.22,111.209,111.211,171500004.0
2006-05-11 08:16:00,111.204,111.224,111.202,111.224,176299998.0
2006-05-11 08:17:00,111.224,111.224,111.209,111.209,232499998.0
2006-05-11 08:18:00,111.217,111.222,111.214,111.217,133899998.0
2006-05-11 08:19:00,111.212,111.223,111.212,111.223,233600005.0
2006-05-11 08:20:00,111.218,111.218,111.211,111.213,216000006.0
2006-05-11 08:21:00,111.211,111.22,111.205,111.205,227199999.0
2006-05-11 08:22:00,111.188,111.19,111.175,111.185,220600004.0
2006-05-11 08:23:00,111.175,111.206,111.172,111.206,141300000.0
2006-05-11 08:24:00,111.222,111.222,111.203,111.21,362000002.0
2006-05-11 08:25:00,111.22,111.223,111.213,111.223,192700000.0
2006-05-11 08:26:00,111.228,111.244,111.228,111.243,298600003.0
2006-05-11 08:27:00,111.246,111.246,111.235,111.244,319300001.0
2006-05-11 08:28:00,111.235,111.237,111.21,111.21,171599998.0
2006-05-11 08:29:00,111.203,111.203,111.193,111.198,162999999.0
2006-05-11 08:30:00,111.189,111.189,111.175,111.181,167499998.0
2006-05-11 08:31:00,111.185,111.196,111.179,111.196,361099999.0
2006-05-11 08:32:00,111.2,111.212,111.2,111.202,236700002.0
2006-05-11 08:33:00,111.202,111.202,111.19,111.195,291500000.0
2006-05-11 08:34:00,111.204,111.204,111.171,111.171,324400002.0
2006-05-11 08:35:00,111.172,111.172,111.157,111.157,165700001.0
2006-05-11 08:36:00,111.15,111.16,111.135,111.135,293200000.0
2006-05-11 08:37:00,111.137,111.137,111.111,111.12,442400006.0
2006-05-11 08:38:00,111.117,111.117,111.114,111.117,133900001.0
2006-05-11 08:39:00,111.121,111.148,111.121,111.146,205900003.0
2006-05-11 08:40:00,111.158,111.172,111.155,111.158,374400000.0
2006-05-11 08:41:00,111.156,111.156,111.138,111.14,327999998.0
2006-05-11 08:42:00,111.146,111.155,111.145,111.148,213300003.0
2006-05-11 08:43:00,111.146,111.146,111.106,111.115,141400001.0
2006-05-11 08:44:00,111.111,111.117,111.067,111.067,170499998.0
2006-05-11 08:45:00,111.062,111.124,111.062,111.124,470600002.0
2006-05-11 08:46:00,111.12,111.12,111.095,111.104,144500001.0
2006-05-11 08:47:00,111.112,111.118,111.1,111.107,333699999.0
2006-05-11 08:48:00,111.103,111.127,111.103,111.124,242799999.0
2006-05-11 08:49:00,111.129,111.148,111.127,111.143,240999999.0
2006-05-11 08:50:00,111.151,111.163,111.148,111.161,255499999.0
2006-05-11 08:51:00,111.17,111.18,111.167,111.171,100300000.0
2006-05-11 08:52:00,111.177,111.183,111.167,111.167,177599999.0
2006-05-11 08:53:00,111.152,111.16,111.152,111.155,200800005.0
2006-05-11 08:54:00,111.166,111.179,111.166,111.172,406100002.0
2006-05-11 08:55:00,111.173,111.199,111.173,111.192,161099998.0
2006-05-11 08:56:00,111.199,111.202,111.195,111.195,296500006.0
2006-05-11 08:57:00,111.2,111.203,111.196,111.196,210099999.0
2006-05-11 08:58:00,111.197,111.204,111.195,111.198,320600005.0
2006-05-11 08:59:00,111.195,111.195,111.156,111.156,263699997.0
2006-05-11 09:00:00,111.156,111.167,111.155,111.155,352400009.0
2006-05-11 09:01:00,111.16,111.16,111.146,111.154,142200002.0
2006-05-11 09:02:00,111.146,111.146,111.127,111.129,139200001.0
2006-05-11 09:03:00,111.132,111.132,111.119,111.119,175300003.0
2006-05-11 09:04:00,111.12,111.12,111.106,111.109,169599999.0
2006-05-11 09:05:00,111.045,111.045,110.85,110.85,284200001.0
2006-05-11 09:06:00,110.883,111.009,110.883,111.004,236500001.0
2006-05-11 09:07:00,111.01,111.023,111.003,111.003,320499995.0
2006-05-11 09:08:00,111.0,111.11,111.0,111.106,298999993.0
2006-05-11 09:09:00,111.1,111.1,111.05,111.07,275200004.0
2006-05-11 09:10:00,111.071,111.104,111.071,111.093,314900004.0
2006-05-11 09:11:00,111.102,111.109,111.077,111.094,222300000.0
2006-05-11 09:12:00,111.095,111.105,111.094,111.105,268599997.0
2006-05-11 09:13:00,111.1,111.1,111.071,111.073,144300002.0
2006-05-11 09:14:00,111.074,111.084,111.074,111.079,218399998.0
2006-05-11 09:15:00,111.079,111.095,111.073,111.095,283599994.0
2006-05-11 09:16:00,111.097,111.136,111.097,111.135,133900002.0
2006-05-11 09:17:00,111.148,111.172,111.148,111.169,318300006.0
2006-05-11 09:18:00,111.165,111.169,111.147,111.147,209999999.0
2006-05-11 09:19:00,111.138,111.142,111.127,111.138,219800001.0
2006-05-11 09:20:00,111.138,111.14,111.133,111.138,99100002.0
2006-05-11 09:21:00,111.152,111.159,111.142,111.143,333299997.0
2006-05-11 09:22:00,111.152,111.201,111.152,111.201,122500002.0
2006-05-11 09:23:00,111.231,111.271,111.228,111.271,160600004.0
2006-05-11 09:24:00,111.318,111.383,111.318,111.378,325799993.0
2006-05-11 09:25:00,111.367,111.367,111.334,111.339,207700002.0
2006-05-11 09:26:00,111.336,111.336,111.302,111.311,262999998.0
2006-05-11 09:27:00,111.322,111.333,111.314,111.333,321400003.0
2006-05-11 09:28:00,111.335,111.358,111.335,111.358,49599999.0
2006-05-11 09:29:00,111.372,111.403,111.367,111.403,367400003.0
2006-05-11 09:30:00,111.407,111.411,111.386,111.395,184600001.0
2006-05-11 09:31:00,111.415,111.428,111.407,111.413,190699994.0
2006-05-11 09:32:00,111.433,111.433,111.408,111.412,266499999.0
2006-05-11 09:33:00,111.401,111.437,111.401,111.433,276300005.0
2006-05-11 09:34:00,111.414,111.416,111.387,111.389,206999998.0
2006-05-11 09:35:00,111.373,111.373,111.343,111.35,234400000.0
2006-05-11 09:36:00,111.35,111.354,111.338,111.338,240799997.0
2006-05-11 09:37:00,111.336,111.336,111.311,111.32,193099999.0
2006-05-11 09:38:00,111.319,111.319,111.296,111.315,431200001.0
2006-05-11 09:39:00,111.281,111.281,111.213,111.227,119200004.0
2006-05-11 09:40:00,111.238,111.281,111.238,111.281,281999996.0
2006-05-11 09:41:00,111.295,111.314,111.289,111.309,172300000.0
2006-05-11 09:42:00,111.308,111.308,111.289,111.289,181200000.0
2006-05-11 09:43:00,111.293,111.293,111.279,111.283,261400000.0
2006-05-11 09:44:00,111.292,111.308,111.292,111.295,232999996.0
2006-05-11 09:45:00,111.294,111.301,111.287,111.301,170300004.0
2006-05-11 09:46:00,111.311,111.349,111.311,111.349,234200000.0
2006-05-11 09:47:00,111.357,111.366,111.357,111.362,211800003.0
2006-05-11 09:48:00,111.349,111.352,111.324,111.33,381899995.0
2006-05-11 09:49:00,111.32,111.332,111.32,111.329,295100003.0
2006-05-11 09:50:00,111.333,111.36,111.333,111.36,396500002.0
2006-05-11 09:51:00,111.356,111.366,111.355,111.366,300899994.0
2006-05-11 09:52:00,111.365,111.417,111.365,111.417,268499995.0
2006-05-11 09:53:00,111.437,111.467,111.437,111.466,210700001.0
2006-05-11 09:54:00,111.459,111.469,111.453,111.457,324800000.0
2006-05-11 09:55:00,111.453,111.454,111.435,111.435,191200000.0
2006-05-11 09:56:00,111.421,111.433,111.412,111.42,256300001.0
2006-05-11 09:57:00,111.408,111.415,111.395,111.415,102300000.0
2006-05-11 09:58:00,111.422,111.443,111.415,111.443,235800001.0
2006-05-11 09:59:00,111.439,111.445,111.429,111.445,179699998.0
2006-05-11 10:00:00,111.45,111.457,111.441,111.453,320899998.0
2006-05-11 10:01:00,111.466,111.469,111.455,111.455,253900005.0
2006-05-11 10:02:00,111.466,111.5,111.466,111.484,285700003.0
2006-05-11 10:03:00,111.483,111.484,111.449,111.452,435800002.0
2006-05-11 10:04:00,111.452,111.469,111.452,111.458,157600000.0
2006-05-11 10:05:00,111.464,111.465,111.445,111.445,297299998.0
2006-05-11 10:06:00,111.442,111.442,111.424,111.424,195900005.0
2006-05-11 10:07:00,111.415,111.42,111.405,111.415,279899997.0
2006-05-11 10:08:00,111.403,111.403,111.352,111.352,227399993.0
2006-05-11 10:09:00,111.365,111.375,111.357,111.365,204399999.0
2006-05-11 10:10:00,111.371,111.371,111.356,111.36,430699992.0
2006-05-11 10:11:00,111.365,111.365,111.357,111.358,178199994.0
2006-05-11 10:12:00,111.355,111.355,111.331,111.331,302300003.0
2006-05-11 10:13:00,111.327,111.35,111.325,111.35,217700003.0
2006-05-11 10:14:00,111.348,111.361,111.346,111.357,143200002.0
2006-05-11 10:15:00,111.357,111.366,111.357,111.362,279600000.0
2006-05-11 10:16:00,111.364,111.366,111.347,111.357,350399999.0
2006-05-11 10:17:00,111.355,111.355,111.348,111.348,280500001.0
2006-05-11 10:18:00,111.34,111.34,111.303,111.303,543099994.0
2006-05-11 10:19:00,111.294,111.31,111.294,111.298,405900002.0
2006-05-11 10:20:00,111.31,111.329,111.31,111.323,202499999.0
2006-05-11 10:21:00,111.319,111.329,111.315,111.319,355200001.0
2006-05-11 10:22:00,111.312,111.327,111.31,111.319,220499995.0
2006-05-11 10:23:00,111.314,111.314,111.304,111.309,132600002.0
2006-05-11 10:24:00,111.307,111.307,111.291,111.292,203899999.0
2006-05-11 10:25:00,111.291,111.301,111.291,111.297,325499995.0
2006-05-11 10:26:00,111.292,111.292,111.282,111.287,70400002.0
2006-05-11 10:27:00,111.271,111.271,111.257,111.263,171800007.0
2006-05-11 10:28:00,111.271,111.271,111.257,111.262,154300004.0
2006-05-11 10:29:00,111.258,111.27,111.256,111.259,344100002.0
2006-05-11 10:30:00,111.258,111.258,111.205,111.207,281300000.0
2006-05-11 10:31:00,111.222,111.233,111.218,111.233,284300000.0
2006-05-11 10:32:00,111.232,111.247,111.229,111.245,213100000.0
2006-05-11 10:33:00,111.248,111.257,111.248,111.25,166599997.0
2006-05-11 10:34:00,111.257,111.278,111.257,111.273,270500002.0
2006-05-11 10:35:00,111.282,111.297,111.282,111.297,179700001.0
2006-05-11 10:36:00,111.294,111.302,111.293,111.297,430799988.0
2006-05-11 10:37:00,111.303,111.303,111.288,111.294,152000000.0
2006-05-11 10:38:00,111.31,111.312,111.28,111.286,218499998.0
2006-05-11 10:39:00,111.292,111.303,111.291,111.303,112700000.0
2006-05-11 10:40:00,111.291,111.334,111.29,111.33,241399999.0
2006-05-11 10:41:00,111.335,111.335,111.329,111.335,295500004.0
2006-05-11 10:42:00,111.333,111.333,111.32,111.326,253800002.0
2006-05-11 10:43:00,111.321,111.321,111.31,111.31,126500001.0
2006-05-11 10:44:00,111.308,111.308,111.295,111.295,291700001.0
2006-05-11 10:45:00,111.311,111.324,111.311,111.322,281099999.0
2006-05-11 10:46:00,111.321,111.321,111.302,111.302,95000001.0
2006-05-11 10:47:00,111.308,111.326,111.308,111.324,111900000.0
2006-05-11 10:48:00,111.322,111.338,111.322,111.331,222399999.0
2006-05-11 10:49:00,111.329,111.332,111.324,111.328,247400002.0
2006-05-11 10:50:00,111.328,111.328,111.314,111.322,283400004.0
2006-05-11 10:51:00,111.327,111.341,111.325,111.326,252199999.0
2006-05-11 10:52:00,111.327,111.328,111.317,111.323,284900002.0
2006-05-11 10:53:00,111.319,111.323,111.316,111.322,131500002.0
2006-05-11 10:54:00,111.324,111.344,111.324,111.332,193599997.0
2006-05-11 10:55:00,111.33,111.335,111.327,111.327,280799994.0
2006-05-11 10:56:00,111.33,111.341,111.33,111.335,167800002.0
2006-05-11 10:57:00,111.332,111.34,111.328,111.328,270199997.0
2006-05-11 10:58:00,111.323,111.326,111.314,111.323,201199995.0
2006-05-11 10:59:00,111.332,111.333,111.322,111.322,105900002.0
2006-05-11 11:00:00,111.323,111.329,111.305,111.305,201600001.0
2006-05-11 11:01:00,111.303,111.31,111.28,111.28,241499997.0
2006-05-11 11:02:00,111.275,111.275,111.267,111.275,340700000.0
2006-05-11 11:03:00,111.268,111.268,111.242,111.242,153400004.0
2006-05-11 11:04:00,111.237,111.241,111.229,111.232,248499994.0
2006-05-11 11:05:00,111.226,111.232,111.22,111.22,314600000.0
2006-05-11 11:06:00,111.227,111.232,111.224,111.224,266699995.0
2006-05-11 11:07:00,111.22,111.245,111.22,111.245,164300001.0
2006-05-11 11:08:00,111.251,111.262,111.249,111.262,281900003.0
2006-05-11 11:09:00,111.267,111.27,111.25,111.255,159899998.0
2006-05-11 11:10:00,111.261,111.269,111.25,111.266,281199999.0
2006-05-11 11:11:00,111.262,111.262,111.252,111.262,125500004.0
2006-05-11 11:12:00,111.268,111.277,111.262,111.277,410600004.0
2006-05-11 11:13:00,111.285,111.29,111.276,111.287,370400001.0
2006-05-11 11:14:00,111.293,111.3,111.292,111.3,245199994.0
2006-05-11 11:15:00,111.3,111.308,111.291,111.298,222200002.0
2006-05-11 11:16:00,111.294,111.313,111.294,111.301,227699997.0
2006-05-11 11:17:00,111.31,111.312,111.297,111.312,352800005.0
2006-05-11 11:18:00,111.312,111.313,111.301,111.313,119699998.0
2006-05-11 11:19:00,111.307,111.308,111.299,111.299,221499998.0
2006-05-11 11:20:00,111.302,111.302,111.282,111.282,280500004.0
2006-05-11 11:21:00,111.272,111.272,111.257,111.257,293300004.0
2006-05-11 11:22:00,111.263,111.277,111.263,111.277,205899993.0
2006-05-11 11:23:00,111.281,111.281,111.262,111.262,158300001.0
2006-05-11 11:24:00,111.255,111.264,111.242,111.242,118199999.0
2006-05-11 11:25:00,111.233,111.243,111.231,111.231,222900001.0
2006-05-11 11:26:00,111.234,111.245,111.234,111.238,125199997.0
2006-05-11 11:27:00,111.25,111.261,111.25,111.257,147599996.0
2006-05-11 11:28:00,111.257,111.264,111.255,111.255,220399996.0
2006-05-11 11:29:00,111.258,111.285,111.256,111.282,171699998.0
2006-05-11 11:30:00,111.295,111.311,111.295,111.296,324599998.0
2006-05-11 11:31:00,111.293,111.304,111.287,111.301,262200000.0
2006-05-11 11:32:00,111.288,111.294,111.274,111.277,222000000.0
2006-05-11 11:33:00,111.278,111.287,111.278,111.28,153300002.0
2006-05-11 11:34:00,111.27,111.27,111.252,111.26,294999997.0
2006-05-11 11:35:00,111.263,111.263,111.257,111.257,143799995.0
2006-05-11 11:36:00,111.248,111.248,111.238,111.244,302500000.0
2006-05-11 11:37:00,111.244,111.244,111.231,111.237,157600003.0
2006-05-11 11:38:00,111.237,111.247,111.237,111.247,110699999.0
2006-05-11 11:39:00,111.253,111.253,111.235,111.238,161600000.0
2006-05-11 11:40:00,111.229,111.232,111.221,111.222,151599998.0
2006-05-11 11:41:00,111.21,111.211,111.194,111.211,252199999.0
2006-05-11 11:42:00,111.212,111.222,111.205,111.222,259599997.0
2006-05-11 11:43:00,111.224,111.224,111.182,111.182,241800000.0
2006-05-11 11:44:00,111.196,111.22,111.196,111.216,241999995.0
2006-05-11 11:45:00,111.222,111.222,111.205,111.21,376300003.0
2006-05-11 11:46:00,111.21,111.22,111.21,111.22,91800001.0
2006-05-11 11:47:00,111.215,111.229,111.214,111.229,166999999.0
2006-05-11 11:48:00,111.237,111.243,111.23,111.239,218799997.0
2006-05-11 11:49:00,111.243,111.243,111.23,111.24,234799997.0
2006-05-11 11:50:00,111.242,111.248,111.235,111.245,276200001.0
2006-05-11 11:51:00,111.238,111.256,111.238,111.256,303500003.0
2006-05-11 11:52:00,111.267,111.291,111.266,111.291,262000004.0
2006-05-11 11:53:00,111.286,111.288,111.277,111.283,373700008.0
2006-05-11 11:54:00,111.281,111.281,111.263,111.271,421100004.0
2006-05-11 11:55:00,111.267,111.274,111.263,111.274,257500000.0
2006-05-11 11:56:00,111.275,111.283,111.272,111.272,200800001.0
2006-05-11 11:57:00,111.271,111.282,111.271,111.272,237400000.0
2006-05-11 11:58:00,111.275,111.28,111.273,111.277,174800002.0
2006-05-11 11:59:00,111.269,111.282,111.263,111.263,199499998.0
2006-05-11 12:00:00,111.26,111.266,111.251,111.251,201399999.0
2006-05-11 12:01:00,111.253,111.26,111.245,111.255,197299996.0
2006-05-11 12:02:00,111.26,111.267,111.26,111.265,121700000.0
2006-05-11 12:03:00,111.272,111.273,111.257,111.257,328099999.0
2006-05-11 12:04:00,111.268,111.275,111.266,111.267,207600001.0
2006-05-11 12:05:00,111.269,111.271,111.259,111.267,190600000.0
2006-05-11 12:06:00,111.26,111.267,111.257,111.26,341800000.0
2006-05-11 12:07:00,111.272,111.286,111.272,111.277,167199997.0
2006-05-11 12:08:00,111.278,111.286,111.278,111.286,118599999.0
2006-05-11 12:09:00,111.289,111.295,111.28,111.289,300800004.0
2006-05-11 12:10:00,111.29,111.29,111.282,111.282,101500002.0
2006-05-11 12:11:00,111.283,111.283,111.262,111.262,288800001.0
2006-05-11 12:12:00,111.269,111.273,111.261,111.273,236300002.0
2006-05-11 12:13:00,111.275,111.275,111.268,111.275,343800001.0
2006-05-11 12:14:00,111.274,111.279,111.267,111.267,248800003.0
2006-05-11 12:15:00,111.277,111.282,111.272,111.272,140799999.0
2006-05-11 12:16:00,111.263,111.27,111.259,111.265,295200000.0
2006-05-11 12:17:00,111.265,111.273,111.265,111.266,274099997.0
2006-05-11 12:18:00,111.248,111.248,111.247,111.247,38699999.0
2006-05-11 12:19:00,111.226,111.24,111.21,111.24,313900008.0
2006-05-11 12:20:00,111.246,111.258,111.246,111.253,120099997.0
2006-05-11 12:21:00,111.252,111.252,111.228,111.228,327200003.0
2006-05-11 12:22:00,111.225,111.231,111.223,111.227,99400000.0
2006-05-11 12:23:00,111.217,111.223,111.215,111.216,286100002.0
2006-05-11 12:24:00,111.218,111.232,111.218,111.227,242100000.0
2006-05-11 12:25:00,111.218,111.227,111.214,111.217,168299999.0
2006-05-11 12:26:00,111.215,111.215,111.21,111.215,150799998.0
2006-05-11 12:27:00,111.218,111.222,111.214,111.219,202300003.0
2006-05-11 12:28:00,111.218,111.234,111.218,111.233,151799999.0
2006-05-11 12:29:00,111.245,111.261,111.245,111.261,296899999.0
2006-05-11 12:30:00,111.268,111.279,111.268,111.273,226499999.0
2006-05-11 12:31:00,111.274,111.277,111.27,111.274,205699999.0
2006-05-11 12:32:00,111.282,111.29,111.28,111.28,219699997.0
2006-05-11 12:33:00,111.287,111.294,111.28,111.283,73500001.0
2006-05-11 12:34:00,111.281,111.281,111.242,111.242,128300001.0
2006-05-11 12:35:00,111.234,111.236,111.221,111.227,176900000.0
2006-05-11 12:36:00,111.216,111.221,111.206,111.21,354300000.0
2006-05-11 12:37:00,111.204,111.243,111.204,111.238,218100007.0
2006-05-11 12:38:00,111.202,111.202,111.143,111.146,140900002.0
2006-05-11 12:39:00,111.149,111.216,111.149,111.21,206799998.0
2006-05-11 12:40:00,111.203,111.203,111.19,111.19,168400000.0
2006-05-11 12:41:00,111.189,111.199,111.181,111.188,179599998.0
2006-05-11 12:42:00,111.177,111.177,111.141,111.145,142600000.0
2006-05-11 12:43:00,111.145,111.145,111.128,111.13,193400003.0
2006-05-11 12:44:00,111.132,111.147,111.128,111.131,216300001.0
2006-05-11 12:45:00,111.146,111.147,111.135,111.135,307599995.0
2006-05-11 12:46:00,111.128,111.128,111.113,111.115,349999994.0
2006-05-11 12:47:00,111.123,111.131,111.115,111.125,344700001.0
2006-05-11 12:48:00,111.122,111.132,111.102,111.104,184800000.0
2006-05-11 12:49:00,111.095,111.095,111.086,111.093,258300003.0
2006-05-11 12:50:00,111.09,111.106,111.09,111.102,217200001.0
2006-05-11 12:51:00,111.108,111.108,111.099,111.105,176099997.0
2006-05-11 12:52:00,111.101,111.103,111.097,111.101,100099999.0
2006-05-11 12:53:00,111.098,111.118,111.098,111.118,204999996.0
2006-05-11 12:54:00,111.125,111.158,111.125,111.144,264800000.0
2006-05-11 12:55:00,111.141,111.141,111.127,111.137,134599998.0
2006-05-11 12:56:00,111.137,111.137,111.123,111.13,321999999.0
2006-05-11 12:57:00,111.124,111.134,111.118,111.122,114500002.0
2006-05-11 12:58:00,111.12,111.134,111.116,111.118,190599997.0
2006-05-11 12:59:00,111.12,111.128,111.118,111.125,311100001.0
2006-05-11 13:00:00,111.13,111.15,111.13,111.15,175299999.0
2006-05-11 13:01:00,111.148,111.178,111.148,111.178,176500000.0
2006-05-11 13:02:00,111.19,111.2,111.186,111.193,363500003.0
2006-05-11 13:03:00,111.199,111.203,111.19,111.2,275300000.0
2006-05-11 13:04:00,111.189,111.202,111.189,111.195,131300002.0
2006-05-11 13:05:00,111.199,111.24,111.199,111.24,270600002.0
2006-05-11 13:06:00,111.238,111.25,111.232,111.234,248500001.0
2006-05-11 13:07:00,111.228,111.228,111.219,111.222,138499997.0
2006-05-11 13:08:00,111.216,111.216,111.207,111.207,35700001.0
2006-05-11 13:09:00,111.206,111.206,111.196,111.196,9600000.0
2006-05-11 13:10:00,111.202,111.202,111.173,111.188,273599999.0
2006-05-11 13:11:00,111.186,111.193,111.183,111.189,188999999.0
2006-05-11 13:12:00,111.189,111.199,111.189,111.19,269899996.0
2006-05-11 13:13:00,111.195,111.195,111.18,111.18,238100001.0
2006-05-11 13:14:00,111.179,111.184,111.176,111.178,209400002.0
2006-05-11 13:15:00,111.175,111.193,111.16,111.193,149499997.0
2006-05-11 13:16:00,111.192,111.226,111.191,111.226,259099998.0
2006-05-11 13:17:00,111.238,111.253,111.238,111.251,199200000.0
2006-05-11 13:18:00,111.256,111.256,111.235,111.244,220299994.0
2006-05-11 13:19:00,111.242,111.247,111.234,111.242,264899997.0
2006-05-11 13:20:00,111.248,111.256,111.248,111.254,279700002.0
2006-05-11 13:21:00,111.265,111.273,111.263,111.273,148799999.0
2006-05-11 13:22:00,111.276,111.298,111.276,111.28,269000003.0
2006-05-11 13:23:00,111.274,111.278,111.268,111.276,260099998.0
2006-05-11 13:24:00,111.278,111.28,111.275,111.275,251600001.0
2006-05-11 13:25:00,111.275,111.275,111.258,111.263,147200001.0
2006-05-11 13:26:00,111.26,111.27,111.254,111.268,184500000.0
2006-05-11 13:27:00,111.264,111.264,111.257,111.26,176699995.0
2006-05-11 13:28:00,111.261,111.262,111.256,111.259,47700000.0
2006-05-11 13:29:00,111.256,111.256,111.238,111.241,370500005.0
2006-05-11 13:30:00,111.244,111.263,111.244,111.252,223700004.0
2006-05-11 13:31:00,111.247,111.247,111.237,111.245,158200004.0
2006-05-11 13:32:00,111.247,111.247,111.233,111.233,319600001.0
2006-05-11 13:33:00,111.238,111.241,111.23,111.238,370700000.0
2006-05-11 13:34:00,111.235,111.244,111.235,111.244,185000000.0
2006-05-11 13:35:00,111.252,111.263,111.231,111.234,181800004.0
2006-05-11 13:36:00,111.233,111.246,111.225,111.246,234399994.0
2006-05-11 13:37:00,111.256,111.276,111.252,111.276,204199999.0
2006-05-11 13:38:00,111.272,111.278,111.263,111.271,175400000.0
2006-05-11 13:39:00,111.278,111.288,111.272,111.288,186700005.0
2006-05-11 13:40:00,111.297,111.327,111.291,111.325,469000005.0
2006-05-11 13:41:00,111.317,111.33,111.315,111.325,189399998.0
2006-05-11 13:42:00,111.327,111.353,111.325,111.353,152700002.0
2006-05-11 13:43:00,111.355,111.355,111.339,111.351,137900002.0
2006-05-11 13:44:00,111.357,111.358,111.335,111.335,310700001.0
2006-05-11 13:45:00,111.323,111.332,111.318,111.325,286499997.0
2006-05-11 13:46:00,111.325,111.33,111.315,111.315,208499992.0
2006-05-11 13:47:00,111.316,111.316,111.295,111.3,302599995.0
2006-05-11 13:48:00,111.302,111.302,111.268,111.268,185700005.0
2006-05-11 13:49:00,111.281,111.282,111.268,111.268,252399998.0
2006-05-11 13:50:00,111.267,111.276,111.259,111.261,250399996.0
2006-05-11 13:51:00,111.261,111.261,111.238,111.239,184799997.0
2006-05-11 13:52:00,111.229,111.246,111.229,111.229,254199998.0
2006-05-11 13:53:00,111.227,111.248,111.227,111.238,226700005.0
2006-05-11 13:54:00,111.244,111.249,111.238,111.241,156799999.0
2006-05-11 13:55:00,111.24,111.24,111.232,111.235,196400003.0
2006-05-11 13:56:00,111.23,111.232,111.224,111.225,423600005.0
2006-05-11 13:57:00,111.228,111.234,111.227,111.23,154099998.0
2006-05-11 13:58:00,111.23,111.235,111.227,111.235,225699995.0
2006-05-11 13:59:00,111.232,111.232,111.207,111.207,221400003.0
2006-05-11 14:00:00,111.204,111.204,111.186,111.192,315099999.0
2006-05-11 14:01:00,111.186,111.205,111.183,111.193,279400001.0
2006-05-11 14:02:00,111.191,111.196,111.182,111.184,202199998.0
2006-05-11 14:03:00,111.181,111.191,111.178,111.178,230199997.0
2006-05-11 14:04:00,111.184,111.192,111.182,111.185,377899994.0
2006-05-11 14:05:00,111.192,111.212,111.192,111.2,277600006.0
2006-05-11 14:06:00,111.204,111.208,111.199,111.208,122699999.0
2006-05-11 14:07:00,111.203,111.203,111.182,111.185,355900005.0
2006-05-11 14:08:00,111.181,111.181,111.16,111.165,272600003.0
2006-05-11 14:09:00,111.16,111.174,111.149,111.174,274999993.0
2006-05-11 14:10:00,111.183,111.187,111.18,111.18,112799996.0
2006-05-11 14:11:00,111.182,111.185,111.176,111.176,174000000.0
2006-05-11 14:12:00,111.17,111.176,111.164,111.164,255699996.0
2006-05-11 14:13:00,111.164,111.174,111.164,111.166,230300001.0
2006-05-11 14:14:00,111.18,111.198,111.18,111.19,286000001.0
2006-05-11 14:15:00,111.199,111.216,111.199,111.205,574899995.0
2006-05-11 14:16:00,111.195,111.2,111.166,111.166,138799998.0
2006-05-11 14:17:00,111.153,111.157,111.143,111.157,295499996.0
2006-05-11 14:18:00,111.153,111.166,111.153,111.157,362099993.0
2006-05-11 14:19:00,111.156,111.161,111.12,111.123,190999998.0
2006-05-11 14:20:00,111.11,111.112,111.097,111.097,270800002.0
2006-05-11 14:21:00,111.093,111.093,111.066,111.071,305799993.0
2006-05-11 14:22:00,111.07,111.077,111.059,111.066,38800000.0
2006-05-11 14:23:00,111.07,111.077,111.056,111.056,256600002.0
2006-05-11 14:24:00,111.034,111.043,110.978,110.978,239000000.0
2006-05-11 14:25:00,110.968,110.986,110.966,110.983,213400003.0
2006-05-11 14:26:00,110.994,111.007,110.993,110.993,299800005.0
2006-05-11 14:27:00,110.999,111.009,110.988,111.007,74700000.0
2006-05-11 14:28:00,111.011,111.011,110.982,110.994,239799995.0
2006-05-11 14:29:00,111.007,111.036,111.007,111.036,160099999.0
2006-05-11 14:30:00,110.978,110.978,110.776,110.841,284100002.0
2006-05-11 14:31:00,110.867,110.881,110.844,110.849,244500004.0
2006-05-11 14:32:00,110.843,110.843,110.797,110.817,170400002.0
2006-05-11 14:33:00,110.822,110.833,110.776,110.776,119399998.0
2006-05-11 14:34:00,110.754,110.756,110.676,110.676,228300000.0
2006-05-11 14:35:00,110.66,110.722,110.655,110.722,343100001.0
2006-05-11 14:36:00,110.749,110.765,110.749,110.759,97599999.0
2006-05-11 14:37:00,110.762,110.774,110.755,110.766,308599997.0
2006-05-11 14:38:00,110.762,110.802,110.754,110.795,282700005.0
2006-05-11 14:39:00,110.805,110.836,110.805,110.805,73200001.0
2006-05-11 14:40:00,110.792,110.806,110.792,110.794,180700000.0
2006-05-11 14:41:00,110.778,110.796,110.759,110.759,278699997.0
2006-05-11 14:42:00,110.743,110.769,110.743,110.765,140999996.0
2006-05-11 14:43:00,110.765,110.768,110.76,110.768,506100004.0
2006-05-11 14:44:00,110.78,110.79,110.779,110.783,68800001.0
2006-05-11 14:45:00,110.793,110.795,110.775,110.793,298100006.0
2006-05-11 14:46:00,110.807,110.825,110.807,110.82,264499998.0
2006-05-11 14:47:00,110.815,110.84,110.815,110.837,182000002.0
2006-05-11 14:48:00,110.855,110.866,110.833,110.864,214199999.0
2006-05-11 14:49:00,110.875,110.875,110.854,110.855,131400002.0
2006-05-11 14:50:00,110.846,110.85,110.829,110.83,232099998.0
2006-05-11 14:51:00,110.831,110.845,110.831,110.836,160300002.0
2006-05-11 14:52:00,110.832,110.832,110.813,110.821,321500000.0
2006-05-11 14:53:00,110.841,110.876,110.825,110.876,383099997.0
2006-05-11 14:54:00,110.904,110.95,110.904,110.95,309200002.0
2006-05-11 14:55:00,110.967,110.976,110.954,110.967,228599998.0
2006-05-11 14:56:00,110.97,110.977,110.97,110.977,182800001.0
2006-05-11 14:57:00,110.98,110.984,110.949,110.98,161499998.0
2006-05-11 14:58:00,110.973,110.973,110.934,110.95,238000000.0
2006-05-11 14:59:00,110.974,111.012,110.974,111.003,190800000.0
2006-05-11 15:00:00,110.997,111.014,110.997,111.008,343300006.0
2006-05-11 15:01:00,111.016,111.017,111.007,111.015,166999996.0
2006-05-11 15:02:00,111.036,111.083,111.036,111.071,158400000.0
2006-05-11 15:03:00,111.059,111.059,111.041,111.045,177900002.0
2006-05-11 15:04:00,111.037,111.039,111.013,111.013,243699996.0
2006-05-11 15:05:00,111.018,111.024,110.981,110.982,359199992.0
2006-05-11 15:06:00,110.977,110.993,110.977,110.993,195500003.0
2006-05-11 15:07:00,110.98,111.033,110.98,111.033,214299997.0
2006-05-11 15:08:00,111.043,111.05,111.041,111.05,345199998.0
2006-05-11 15:09:00,111.045,111.045,111.015,111.015,98200002.0
2006-05-11 15:10:00,111.015,111.031,111.011,111.011,159000000.0
2006-05-11 15:11:00,111.013,111.049,111.013,111.032,392099997.0
2006-05-11 15:12:00,111.021,111.021,110.986,111.0,123199999.0
2006-05-11 15:13:00,111.015,111.02,110.985,110.985,201599996.0
2006-05-11 15:14:00,110.974,110.975,110.966,110.973,161399999.0
2006-05-11 15:15:00,110.97,110.991,110.97,110.985,160299999.0
2006-05-11 15:16:00,110.992,110.992,110.972,110.972,109000002.0
2006-05-11 15:17:00,110.988,111.015,110.988,111.008,133199997.0
2006-05-11 15:18:00,111.017,111.017,111.006,111.013,209900001.0
2006-05-11 15:19:00,111.013,111.013,111.0,111.0,195999996.0
2006-05-11 15:20:00,111.007,111.04,110.999,111.04,236599998.0
2006-05-11 15:21:00,111.044,111.065,111.036,111.065,329000003.0
2006-05-11 15:22:00,111.06,111.066,111.053,111.053,207700002.0
2006-05-11 15:23:00,111.045,111.045,111.011,111.011,315099997.0
2006-05-11 15:24:00,111.016,111.021,111.009,111.01,330999997.0
2006-05-11 15:25:00,111.012,111.027,111.012,111.027,104600001.0
2006-05-11 15:26:00,111.038,111.057,111.038,111.055,146199999.0
2006-05-11 15:27:00,111.058,111.064,111.052,111.058,218299999.0
2006-05-11 15:28:00,111.057,111.057,111.024,111.038,190799999.0
2006-05-11 15:29:00,111.036,111.039,111.028,111.036,285400001.0
2006-05-11 15:30:00,111.039,111.051,111.035,111.048,325000002.0
2006-05-11 15:31:00,111.062,111.068,111.032,111.055,311400001.0
2006-05-11 15:32:00,111.048,111.062,111.048,111.06,259799997.0
2006-05-11 15:33:00,111.059,111.071,111.055,111.071,294100000.0
2006-05-11 15:34:00,111.065,111.074,111.057,111.074,124299997.0
2006-05-11 15:35:00,111.095,111.126,111.095,111.117,152600000.0
2006-05-11 15:36:00,111.124,111.168,111.12,111.168,234500005.0
2006-05-11 15:37:00,111.171,111.185,111.171,111.177,309000006.0
2006-05-11 15:38:00,111.168,111.186,111.158,111.186,129300002.0
2006-05-11 15:39:00,111.182,111.195,111.147,111.147,340300003.0
2006-05-11 15:40:00,111.148,111.177,111.148,111.177,206899997.0
2006-05-11 15:41:00,111.167,111.178,111.153,111.153,181300001.0
2006-05-11 15:42:00,111.15,111.162,111.15,111.157,357499995.0
2006-05-11 15:43:00,111.159,111.159,111.143,111.15,234500005.0
2006-05-11 15:44:00,111.141,111.141,111.115,111.115,190000002.0
2006-05-11 15:45:00,111.113,111.117,111.079,111.079,281400001.0
2006-05-11 15:46:00,111.092,111.103,111.077,111.101,200499994.0
2006-05-11 15:47:00,111.104,111.113,111.099,111.1,162599998.0
2006-05-11 15:48:00,111.118,111.147,111.118,111.13,322900003.0
2006-05-11 15:49:00,111.113,111.113,111.088,111.088,189000002.0
2006-05-11 15:50:00,111.08,111.093,111.074,111.088,279799998.0
2006-05-11 15:51:00,111.09,111.091,111.06,111.06,194400000.0
2006-05-11 15:52:00,111.041,111.041,110.998,111.004,174599999.0
2006-05-11 15:53:00,111.006,111.006,110.908,110.908,177499995.0
2006-05-11 15:54:00,110.917,110.924,110.915,110.924,167800001.0
2006-05-11 15:55:00,110.94,110.961,110.94,110.959,180799999.0
2006-05-11 15:56:00,110.963,111.009,110.963,111.009,278400002.0
2006-05-11 15:57:00,110.997,111.016,110.995,111.016,326299993.0
2006-05-11 15:58:00,111.023,111.033,110.987,110.987,120100001.0
2006-05-11 15:59:00,110.976,110.989,110.971,110.989,167299996.0
2006-05-11 16:00:00,110.996,111.007,110.979,111.007,183199999.0
2006-05-11 16:01:00,111.013,111.023,111.01,111.023,214900000.0
2006-05-11 16:02:00,111.032,111.093,111.032,111.093,260299999.0
2006-05-11 16:03:00,111.087,111.1,111.065,111.084,403499998.0
2006-05-11 16:04:00,111.059,111.059,111.022,111.022,294700001.0
2006-05-11 16:05:00,111.019,111.024,111.007,111.013,294200000.0
2006-05-11 16:06:00,111.024,111.041,111.024,111.028,282600004.0
2006-05-11 16:07:00,111.033,111.04,111.02,111.022,200299994.0
2006-05-11 16:08:00,111.027,111.027,110.979,110.979,82099998.0
2006-05-11 16:09:00,110.968,110.983,110.96,110.963,116800001.0
2006-05-11 16:10:00,110.955,110.955,110.882,110.882,172799998.0
2006-05-11 16:11:00,110.882,110.888,110.861,110.87,187099998.0
2006-05-11 16:12:00,110.886,110.896,110.867,110.896,231500000.0
2006-05-11 16:13:00,110.909,110.909,110.882,110.883,212999996.0
2006-05-11 16:14:00,110.882,110.904,110.876,110.904,173700001.0
2006-05-11 16:15:00,110.902,110.909,110.888,110.902,226300008.0
2006-05-11 16:16:00,110.902,110.913,110.893,110.905,194099997.0
2006-05-11 16:17:00,110.91,110.926,110.902,110.902,154200002.0
2006-05-11 16:18:00,110.901,110.961,110.901,110.961,253599995.0
2006-05-11 16:19:00,110.965,110.965,110.922,110.922,71500000.0
2006-05-11 16:20:00,110.919,110.919,110.87,110.87,178500003.0
2006-05-11 16:21:00,110.868,110.888,110.862,110.888,275199998.0
2006-05-11 16:22:00,110.893,110.908,110.89,110.9,293499999.0
2006-05-11 16:23:00,110.897,110.917,110.893,110.893,238200002.0
2006-05-11 16:24:00,110.862,110.862,110.85,110.851,174999997.0
2006-05-11 16:25:00,110.86,110.866,110.853,110.853,174299998.0
2006-05-11 16:26:00,110.847,110.865,110.847,110.86,340399998.0
2006-05-11 16:27:00,110.866,110.877,110.866,110.87,378600003.0
2006-05-11 16:28:00,110.877,110.877,110.837,110.837,316799994.0
2006-05-11 16:29:00,110.841,110.842,110.841,110.842,70400000.0
2006-05-11 16:30:00,110.842,110.842,110.832,110.839,178300002.0
2006-05-11 16:31:00,110.827,110.827,110.795,110.796,225000007.0
2006-05-11 16:32:00,110.788,110.806,110.788,110.79,225200000.0
2006-05-11 16:33:00,110.781,110.781,110.705,110.705,109699999.0
2006-05-11 16:34:00,110.687,110.703,110.676,110.682,288999996.0
2006-05-11 16:35:00,110.683,110.702,110.667,110.667,402500001.0
2006-05-11 16:36:00,110.642,110.645,110.599,110.599,330899999.0
2006-05-11 16:37:00,110.583,110.598,110.579,110.598,205199996.0
2006-05-11 16:38:00,110.612,110.621,110.597,110.607,137700000.0
2006-05-11 16:39:00,110.599,110.62,110.587,110.611,388200005.0
2006-05-11 16:40:00,110.621,110.622,110.56,110.577,294000004.0
2006-05-11 16:41:00,110.577,110.625,110.564,110.625,318600000.0
2006-05-11 16:42:00,110.627,110.627,110.601,110.601,261999996.0
2006-05-11 16:43:00,110.6,110.611,110.59,110.595,170000001.0
2006-05-11 16:44:00,110.602,110.617,110.602,110.602,390099999.0
2006-05-11 16:45:00,110.608,110.608,110.557,110.564,354600002.0
2006-05-11 16:46:00,110.559,110.559,110.495,110.506,241299993.0
2006-05-11 16:47:00,110.505,110.532,110.49,110.532,305199998.0
2006-05-11 16:48:00,110.548,110.575,110.54,110.575,265600000.0
2006-05-11 16:49:00,110.576,110.584,110.576,110.578,209899998.0
2006-05-11 16:50:00,110.59,110.632,110.59,110.624,201800000.0
2006-05-11 16:51:00,110.633,110.633,110.613,110.628,353699998.0
2006-05-11 16:52:00,110.634,110.643,110.618,110.635,258999998.0
2006-05-11 16:53:00,110.623,110.634,110.608,110.611,383999998.0
2006-05-11 16:54:00,110.623,110.649,110.623,110.64,337699999.0
2006-05-11 16:55:00,110.636,110.648,110.629,110.638,302300004.0
2006-05-11 16:56:00,110.639,110.657,110.637,110.653,159900002.0
2006-05-11 16:57:00,110.668,110.669,110.654,110.669,301500002.0
2006-05-11 16:58:00,110.682,110.716,110.682,110.696,306400005.0
2006-05-11 16:59:00,110.707,110.709,110.671,110.675,208000001.0
2006-05-11 17:00:00,110.668,110.678,110.653,110.66,276999999.0
2006-05-11 17:01:00,110.658,110.659,110.649,110.65,261199998.0
2006-05-11 17:02:00,110.658,110.66,110.635,110.645,287600002.0
2006-05-11 17:03:00,110.65,110.671,110.65,110.662,279700001.0
2006-05-11 17:04:00,110.668,110.669,110.652,110.652,258700002.0
2006-05-11 17:05:00,110.648,110.658,110.647,110.655,241200005.0
2006-05-11 17:06:00,110.658,110.664,110.646,110.661,291600001.0
2006-05-11 17:07:00,110.662,110.663,110.655,110.663,185499999.0
2006-05-11 17:08:00,110.652,110.652,110.63,110.63,218299999.0
2006-05-11 17:09:00,110.635,110.645,110.623,110.623,300600004.0
2006-05-11 17:10:00,110.62,110.62,110.599,110.611,435099994.0
2006-05-11 17:11:00,110.605,110.605,110.56,110.56,144200000.0
2006-05-11 17:12:00,110.554,110.579,110.554,110.579,98000000.0
2006-05-11 17:13:00,110.583,110.583,110.562,110.579,287200000.0
2006-05-11 17:14:00,110.566,110.572,110.556,110.57,186699996.0
2006-05-11 17:15:00,110.575,110.575,110.517,110.551,315100000.0
2006-05-11 17:16:00,110.538,110.538,110.515,110.521,297299999.0
2006-05-11 17:17:00,110.516,110.524,110.51,110.522,140099996.0
2006-05-11 17:18:00,110.514,110.526,110.514,110.522,339499998.0
2006-05-11 17:19:00,110.521,110.521,110.473,110.502,223800000.0
2006-05-11 17:20:00,110.517,110.552,110.508,110.551,265199999.0
2006-05-11 17:21:00,110.559,110.559,110.543,110.543,112800003.0
2006-05-11 17:22:00,110.545,110.555,110.545,110.555,125300001.0
2006-05-11 17:23:00,110.542,110.553,110.537,110.55,269199998.0
2006-05-11 17:24:00,110.559,110.561,110.544,110.544,375499999.0
2006-05-11 17:25:00,110.531,110.537,110.512,110.537,123799996.0
2006-05-11 17:26:00,110.54,110.54,110.473,110.473,135999997.0
2006-05-11 17:27:00,110.474,110.52,110.474,110.512,254299999.0
2006-05-11 17:28:00,110.524,110.525,110.48,110.485,276299998.0
2006-05-11 17:29:00,110.474,110.491,110.473,110.485,202199997.0
2006-05-11 17:30:00,110.488,110.49,110.453,110.465,239900002.0
2006-05-11 17:31:00,110.461,110.469,110.46,110.469,151299999.0
2006-05-11 17:32:00,110.466,110.466,110.439,110.439,207500002.0
2006-05-11 17:33:00,110.427,110.437,110.403,110.403,207500004.0
2006-05-11 17:34:00,110.402,110.408,110.381,110.382,161700001.0
2006-05-11 17:35:00,110.365,110.365,110.332,110.348,272499998.0
2006-05-11 17:36:00,110.348,110.348,110.313,110.325,266500005.0
2006-05-11 17:37:00,110.311,110.311,110.27,110.273,316699998.0
2006-05-11 17:38:00,110.272,110.306,110.266,110.306,143599999.0
2006-05-11 17:39:00,110.313,110.318,110.252,110.252,286500000.0
2006-05-11 17:40:00,110.257,110.263,110.246,110.246,166599999.0
2006-05-11 17:41:00,110.24,110.302,110.24,110.289,257300001.0
2006-05-11 17:42:00,110.292,110.296,110.241,110.241,241800000.0
2006-05-11 17:43:00,110.235,110.245,110.221,110.223,174199998.0
2006-05-11 17:44:00,110.236,110.236,110.21,110.21,274399995.0
2006-05-11 17:45:00,110.213,110.243,110.213,110.239,198900001.0
2006-05-11 17:46:00,110.253,110.276,110.253,110.276,57500000.0
2006-05-11 17:47:00,110.274,110.322,110.274,110.319,209100003.0
2006-05-11 17:48:00,110.322,110.348,110.316,110.348,296899998.0
2006-05-11 17:49:00,110.351,110.363,110.334,110.352,425499995.0
2006-05-11 17:50:00,110.354,110.354,110.303,110.312,315800001.0
2006-05-11 17:51:00,110.316,110.325,110.305,110.305,419699997.0
2006-05-11 17:52:00,110.315,110.32,110.302,110.302,359100000.0
2006-05-11 17:53:00,110.309,110.309,110.255,110.255,157600003.0
2006-05-11 17:54:00,110.231,110.231,110.183,110.185,256299999.0
2006-05-11 17:55:00,110.19,110.215,110.19,110.213,205800001.0
2006-05-11 17:56:00,110.208,110.217,110.195,110.216,165800003.0
2006-05-11 17:57:00,110.198,110.198,110.157,110.167,293799993.0
2006-05-11 17:58:00,110.175,110.231,110.175,110.231,115799999.0
2006-05-11 17:59:00,110.254,110.257,110.24,110.252,242200001.0
2006-05-11 18:00:00,110.243,110.243,110.219,110.236,223699997.0
2006-05-11 18:01:00,110.24,110.262,110.24,110.24,2134099999.0
2006-05-11 18:02:00,110.27,110.27,110.23,110.27,1924300013.0
2006-05-11 18:03:00,110.28,110.29,110.13,110.13,1924300013.0
2006-05-11 18:04:00,110.18,110.18,110.12,110.14,1924300013.0
2006-05-11 18:05:00,110.15,110.17,110.15,110.16,1924300013.0
2006-05-11 18:06:00,110.14,110.18,110.13,110.18,1924300013.0
2006-05-11 18:07:00,110.17,110.17,110.13,110.13,1924300013.0
2006-05-11 18:08:00,110.14,110.16,110.14,110.16,1924300013.0
2006-05-11 18:09:00,110.17,110.21,110.17,110.21,1924300013.0
2006-05-11 18:10:00,110.2,110.21,110.19,110.19,1924300013.0
2006-05-11 18:11:00,110.149,110.149,110.11,110.11,1924300013.0
2006-05-11 18:12:00,110.099,110.106,110.095,110.105,1650700010.0
2006-05-11 18:13:00,110.11,110.13,110.11,110.12,1798099988.0
2006-05-11 18:14:00,110.14,110.14,110.14,110.14,1798099988.0
2006-05-11 18:15:00,110.13,110.13,110.12,110.13,1798099988.0
2006-05-11 18:16:00,110.14,110.15,110.14,110.15,1798099988.0
2006-05-11 18:17:00,110.166,110.206,110.166,110.206,1798099988.0
2006-05-11 18:18:00,110.219,110.235,110.203,110.212,1974700003.0
2006-05-11 18:19:00,110.24,110.24,110.21,110.23,1985199987.0
2006-05-11 18:20:00,110.24,110.3,110.24,110.28,1985199987.0
2006-05-11 18:21:00,110.27,110.28,110.22,110.24,1985199987.0
2006-05-11 18:22:00,110.25,110.26,110.22,110.22,1985199987.0
2006-05-11 18:23:00,110.23,110.24,110.21,110.23,1985199987.0
2006-05-11 18:24:00,110.22,110.25,110.2,110.25,1985199987.0
2006-05-11 18:25:00,110.24,110.24,110.16,110.17,1985199987.0
2006-05-11 18:26:00,110.19,110.221,110.175,110.221,1985199987.0
2006-05-11 18:27:00,110.223,110.223,110.207,110.215,1788499997.0
2006-05-11 18:28:00,110.24,110.25,110.24,110.25,1841599996.0
2006-05-11 18:29:00,110.26,110.3,110.23,110.23,1841599996.0
2006-05-11 18:30:00,110.237,110.259,110.237,110.25,1841599996.0
2006-05-11 18:31:00,110.27,110.27,110.24,110.24,1753100005.0
2006-05-11 18:33:00,110.25,110.26,110.24,110.25,1753100005.0
2006-05-11 18:34:00,110.24,110.25,110.24,110.24,1753100005.0
2006-05-11 18:35:00,110.25,110.27,110.25,110.26,1753100005.0
2006-05-11 18:36:00,110.24,110.243,110.236,110.24,1753100005.0
2006-05-11 18:37:00,110.236,110.245,110.235,110.245,1442199996.0
2006-05-11 18:38:00,110.248,110.258,110.235,110.249,902000005.0
2006-05-11 18:39:00,110.258,110.269,110.258,110.264,789299994.0
2006-05-11 18:40:00,110.262,110.262,110.249,110.249,1369399999.0
2006-05-11 18:41:00,110.244,110.248,110.237,110.241,1501499997.0
2006-05-11 18:42:00,110.23,110.238,110.213,110.238,2078599997.0
2006-05-11 18:43:00,110.245,110.261,110.244,110.261,1024100010.0
2006-05-11 18:44:00,110.261,110.261,110.24,110.24,774099996.0
2006-05-11 18:45:00,110.238,110.247,110.231,110.236,1755100012.0
2006-05-11 18:46:00,110.24,110.253,110.234,110.253,1601999988.0
2006-05-11 18:47:00,110.258,110.279,110.258,110.272,539800003.0
2006-05-11 18:48:00,110.275,110.286,110.275,110.284,796500009.0
2006-05-11 18:49:00,110.282,110.29,110.28,110.285,1402400004.0
2006-05-11 18:50:00,110.289,110.298,110.284,110.284,2036000001.0
2006-05-11 18:51:00,110.28,110.283,110.269,110.281,1829900013.0
2006-05-11 18:52:00,110.283,110.283,110.238,110.249,1840900008.0
2006-05-11 18:53:00,110.254,110.268,110.247,110.255,1766600011.0
2006-05-11 18:54:00,110.259,110.261,110.248,110.257,1710999992.0
2006-05-11 18:55:00,110.25,110.257,110.233,110.233,1946900002.0
2006-05-11 18:56:00,110.226,110.232,110.215,110.232,292200003.0
2006-05-11 18:57:00,110.234,110.243,110.229,110.23,926000001.0
2006-05-11 18:58:00,110.229,110.235,110.221,110.23,1589699985.0
2006-05-11 18:59:00,110.232,110.245,110.232,110.245,2041700000.0
2006-05-11 19:00:00,110.25,110.256,110.239,110.239,813800001.0
2006-05-11 19:01:00,110.242,110.25,110.239,110.243,505300000.0
2006-05-11 19:02:00,110.243,110.249,110.23,110.242,942099988.0
2006-05-11 19:03:00,110.244,110.247,110.239,110.239,1590799989.0
2006-05-11 19:04:00,110.238,110.249,110.238,110.245,706200003.0
2006-05-11 19:05:00,110.24,110.24,110.22,110.22,732699998.0
2006-05-11 19:06:00,110.218,110.246,110.218,110.246,1202399998.0
2006-05-11 19:07:00,110.25,110.252,110.245,110.252,2106899995.0
2006-05-11 19:08:00,110.256,110.278,110.256,110.257,1268199997.0
2006-05-11 19:09:00,110.251,110.27,110.251,110.26,558399998.0
2006-05-11 19:10:00,110.263,110.272,110.259,110.272,587200004.0
2006-05-11 19:11:00,110.277,110.301,110.277,110.28,687799995.0
2006-05-11 19:12:00,110.278,110.307,110.278,110.297,1167500003.0
2006-05-11 19:13:00,110.295,110.298,110.29,110.293,587499999.0
2006-05-11 19:14:00,110.293,110.301,110.288,110.292,542299994.0
2006-05-11 19:15:00,110.301,110.333,110.301,110.327,1653399994.0
2006-05-11 19:16:00,110.333,110.344,110.324,110.331,846900007.0
2006-05-11 19:17:00,110.33,110.341,110.328,110.329,1137100000.0
2006-05-11 19:18:00,110.32,110.349,110.32,110.334,830400003.0
2006-05-11 19:19:00,110.332,110.338,110.32,110.323,2049700009.0
2006-05-11 19:20:00,110.324,110.342,110.324,110.342,882199989.0
2006-05-11 19:21:00,110.346,110.366,110.339,110.355,1331199985.0
2006-05-11 19:22:00,110.357,110.363,110.355,110.358,1090700010.0
2006-05-11 19:23:00,110.38,110.38,110.35,110.35,1509800003.0
2006-05-11 19:24:00,110.351,110.359,110.344,110.345,1509800003.0
2006-05-11 19:25:00,110.337,110.348,110.328,110.33,1289299996.0
2006-05-11 19:26:00,110.34,110.35,110.34,110.34,1779499999.0
2006-05-11 19:27:00,110.324,110.332,110.32,110.332,1779499999.0
2006-05-11 19:28:00,110.324,110.324,110.285,110.285,1266599993.0
2006-05-11 19:29:00,110.288,110.311,110.279,110.311,648699994.0
2006-05-11 19:30:00,110.316,110.347,110.316,110.347,1173000008.0
2006-05-11 19:31:00,110.364,110.434,110.364,110.402,1692700010.0
2006-05-11 19:32:00,110.4,110.403,110.375,110.385,1454399997.0
2006-05-11 19:33:00,110.381,110.485,110.381,110.446,1170000003.0
2006-05-11 19:34:00,110.446,110.453,110.438,110.438,1100699988.0
2006-05-11 19:35:00,110.431,110.431,110.38,110.38,1204600007.0
2006-05-11 19:36:00,110.367,110.381,110.367,110.381,475800001.0
2006-05-11 19:37:00,110.378,110.383,110.375,110.375,231099998.0
2006-05-11 19:38:00,110.376,110.391,110.376,110.38,1042700004.0
2006-05-11 19:39:00,110.38,110.388,110.377,110.385,1198699994.0
2006-05-11 19:40:00,110.385,110.388,110.38,110.383,853299998.0
2006-05-11 19:41:00,110.378,110.383,110.361,110.372,1358500010.0
2006-05-11 19:42:00,110.37,110.38,110.367,110.377,475899997.0
2006-05-11 19:43:00,110.375,110.379,110.37,110.37,396899997.0
2006-05-11 19:44:00,110.371,110.379,110.371,110.375,878099995.0
2006-05-11 19:45:00,110.375,110.377,110.37,110.375,854899999.0
2006-05-11 19:46:00,110.377,110.386,110.374,110.38,1171299990.0
2006-05-11 19:47:00,110.379,110.387,110.378,110.386,643999995.0
2006-05-11 19:48:00,110.379,110.387,110.376,110.378,1537299991.0
2006-05-11 19:49:00,110.371,110.374,110.365,110.365,781899999.0
2006-05-11 19:50:00,110.368,110.375,110.364,110.368,651300005.0
2006-05-11 19:51:00,110.367,110.373,110.364,110.373,847799997.0
2006-05-11 19:52:00,110.377,110.391,110.377,110.387,734199996.0
2006-05-11 19:53:00,110.393,110.401,110.386,110.388,1225900009.0
2006-05-11 19:54:00,110.387,110.393,110.384,110.393,1655700007.0
2006-05-11 19:55:00,110.387,110.396,110.384,110.388,550000006.0
2006-05-11 19:56:00,110.382,110.382,110.359,110.374,776100001.0
2006-05-11 19:57:00,110.373,110.381,110.355,110.381,690100005.0
2006-05-11 19:58:00,110.388,110.405,110.388,110.402,1381900004.0
2006-05-11 19:59:00,110.405,110.426,110.396,110.426,745299994.0
2006-05-11 20:00:00,110.454,110.526,110.454,110.502,466299999.0
2006-05-11 20:01:00,110.504,110.542,110.504,110.542,451800006.0
2006-05-11 20:02:00,110.541,110.553,110.54,110.547,1235599999.0
2006-05-11 20:03:00,110.549,110.568,110.549,110.568,822900006.0
2006-05-11 20:04:00,110.568,110.568,110.55,110.561,774600004.0
2006-05-11 20:05:00,110.558,110.576,110.558,110.565,1079900004.0
2006-05-11 20:06:00,110.555,110.555,110.521,110.537,1560199992.0
2006-05-11 20:07:00,110.528,110.549,110.513,110.519,748400009.0
2006-05-11 20:08:00,110.51,110.521,110.507,110.52,779500007.0
2006-05-11 20:09:00,110.515,110.52,110.51,110.515,838599998.0
2006-05-11 20:10:00,110.517,110.521,110.493,110.493,1305900017.0
2006-05-11 20:11:00,110.493,110.518,110.493,110.497,1744700002.0
2006-05-11 20:12:00,110.52,110.52,110.51,110.51,973499993.0
2006-05-11 20:13:00,110.49,110.496,110.484,110.49,973499993.0
2006-05-11 20:14:00,110.494,110.494,110.454,110.478,1297199992.0
2006-05-11 20:15:00,110.482,110.492,110.472,110.472,1049899995.0
2006-05-11 20:16:00,110.47,110.482,110.47,110.482,1165599996.0
2006-05-11 20:17:00,110.487,110.494,110.477,110.477,893099996.0
2006-05-11 20:18:00,110.479,110.491,110.479,110.491,177499997.0
2006-05-11 20:19:00,110.493,110.493,110.479,110.485,992199993.0
2006-05-11 20:20:00,110.48,110.492,110.48,110.492,932200008.0
2006-05-11 20:21:00,110.498,110.505,110.495,110.5,1362800015.0
2006-05-11 20:22:00,110.495,110.496,110.466,110.466,1489099990.0
2006-05-11 20:23:00,110.459,110.463,110.45,110.463,988000009.0
2006-05-11 20:24:00,110.465,110.465,110.452,110.452,856099997.0
2006-05-11 20:25:00,110.46,110.465,110.452,110.452,1068899998.0
2006-05-11 20:26:00,110.451,110.465,110.451,110.463,934999999.0
2006-05-11 20:27:00,110.462,110.462,110.443,110.462,936999991.0
2006-05-11 20:28:00,110.462,110.462,110.447,110.45,2096400008.0
2006-05-11 20:30:00,110.48,110.49,110.47,110.48,917800008.0
2006-05-11 20:31:00,110.49,110.49,110.48,110.48,917800008.0
2006-05-11 20:32:00,110.49,110.49,110.48,110.48,917800008.0
2006-05-11 20:33:00,110.48,110.483,110.475,110.48,917800008.0
2006-05-11 20:34:00,110.478,110.478,110.466,110.468,443800001.0
2006-05-11 20:35:00,110.465,110.473,110.463,110.466,571200005.0
2006-05-11 20:36:00,110.466,110.473,110.466,110.473,387399995.0
2006-05-11 20:37:00,110.473,110.473,110.466,110.466,214000002.0
2006-05-11 20:38:00,110.463,110.464,110.447,110.464,920500004.0
2006-05-11 20:39:00,110.463,110.463,110.446,110.446,1119800009.0
2006-05-11 20:40:00,110.45,110.46,110.45,110.45,1005000000.0
2006-05-11 20:41:00,110.443,110.449,110.426,110.44,1005000000.0
2006-05-11 20:42:00,110.43,110.443,110.43,110.435,977700006.0
2006-05-11 20:43:00,110.434,110.441,110.422,110.43,1438199997.0
2006-05-11 20:44:00,110.43,110.433,110.422,110.43,1456199995.0
2006-05-11 20:45:00,110.426,110.426,110.396,110.397,1090800001.0
2006-05-11 20:46:00,110.4,110.417,110.378,110.379,1691899990.0
2006-05-11 20:47:00,110.379,110.427,110.379,110.405,1790199991.0
2006-05-11 20:48:00,110.403,110.403,110.388,110.388,997700000.0
2006-05-11 20:49:00,110.384,110.418,110.384,110.409,989999998.0
2006-05-11 20:50:00,110.415,110.43,110.392,110.392,1905999985.0
2006-05-11 20:51:00,110.392,110.419,110.392,110.41,558100006.0
2006-05-11 20:52:00,110.417,110.426,110.417,110.425,192799998.0
2006-05-11 20:53:00,110.428,110.443,110.427,110.438,1318899994.0
2006-05-11 20:54:00,110.439,110.444,110.428,110.433,468999996.0
2006-05-11 20:55:00,110.435,110.446,110.432,110.438,2125399997.0
2006-05-11 20:56:00,110.446,110.461,110.437,110.437,624500002.0
2006-05-11 20:57:00,110.438,110.454,110.438,110.451,1240700000.0
2006-05-11 20:59:00,110.442,110.455,110.442,110.449,2106299992.0
2006-05-11 21:00:00,110.45,110.455,110.447,110.452,1940199986.0
2006-05-11 21:01:00,110.458,110.508,110.458,110.501,1445300005.0
2006-05-11 21:02:00,110.508,110.522,110.508,110.513,869699996.0
2006-05-11 21:03:00,110.517,110.547,110.517,110.547,989300000.0
2006-05-11 21:04:00,110.552,110.565,110.55,110.556,390000001.0
2006-05-11 21:05:00,110.552,110.552,110.536,110.546,880199991.0
2006-05-11 21:06:00,110.548,110.55,110.537,110.54,667699996.0
2006-05-11 21:07:00,110.543,110.554,110.538,110.542,1637300003.0
2006-05-11 21:08:00,110.54,110.542,110.53,110.54,795799993.0
2006-05-11 21:09:00,110.535,110.54,110.533,110.537,597900006.0
2006-05-11 21:10:00,110.532,110.532,110.517,110.525,588799993.0
2006-05-11 21:11:00,110.525,110.525,110.521,110.524,271600002.0
2006-05-11 21:12:00,110.525,110.532,110.52,110.527,385500005.0
2006-05-11 21:13:00,110.527,110.578,110.527,110.578,846299990.0
2006-05-11 21:14:00,110.587,110.587,110.569,110.578,1481799986.0
2006-05-11 21:15:00,110.581,110.601,110.576,110.577,1339900003.0
2006-05-11 21:16:00,110.57,110.58,110.56,110.56,1178600013.0
2006-05-11 21:17:00,110.548,110.551,110.53,110.538,1699300016.0
2006-05-11 21:18:00,110.543,110.543,110.528,110.528,1200700012.0
2006-05-11 21:19:00,110.529,110.538,110.528,110.532,1147699990.0
2006-05-11 21:20:00,110.525,110.525,110.492,110.497,1246299997.0
2006-05-11 21:21:00,110.498,110.513,110.497,110.5,1500399999.0
2006-05-11 21:22:00,110.5,110.503,110.49,110.494,2042600033.0
2006-05-11 21:23:00,110.496,110.505,110.493,110.5,902900006.0
2006-05-11 21:24:00,110.503,110.503,110.489,110.491,1416299989.0
2006-05-11 21:25:00,110.493,110.517,110.493,110.516,1722399998.0
2006-05-11 21:26:00,110.513,110.513,110.471,110.472,1012200006.0
2006-05-11 21:27:00,110.472,110.497,110.472,110.497,985500011.0
2006-05-11 21:28:00,110.501,110.514,110.501,110.511,408299991.0
2006-05-11 21:29:00,110.51,110.51,110.488,110.492,632700002.0
2006-05-11 21:30:00,110.495,110.503,110.492,110.495,877099996.0
2006-05-11 21:31:00,110.491,110.516,110.491,110.515,277299996.0
2006-05-11 21:32:00,110.517,110.524,110.517,110.517,798600002.0
2006-05-11 21:33:00,110.515,110.531,110.515,110.531,486799998.0
2006-05-11 21:34:00,110.533,110.533,110.521,110.521,619499995.0
2006-05-11 21:35:00,110.523,110.523,110.502,110.502,299999999.0
2006-05-11 21:36:00,110.497,110.497,110.481,110.485,509499996.0
2006-05-11 21:37:00,110.48,110.483,110.475,110.48,377499994.0
2006-05-11 21:38:00,110.486,110.49,110.483,110.483,101700000.0
2006-05-11 21:39:00,110.483,110.49,110.478,110.489,463999999.0
2006-05-11 21:40:00,110.49,110.492,110.48,110.488,748299997.0
2006-05-11 21:41:00,110.489,110.489,110.472,110.472,856199997.0
2006-05-11 21:42:00,110.473,110.493,110.471,110.493,1210499993.0
2006-05-11 21:43:00,110.495,110.506,110.491,110.503,355000004.0
2006-05-11 21:44:00,110.508,110.512,110.497,110.512,1291200007.0
2006-05-11 21:45:00,110.517,110.539,110.517,110.533,754900000.0
2006-05-11 21:46:00,110.53,110.54,110.518,110.535,932099996.0
2006-05-11 21:47:00,110.538,110.539,110.529,110.533,559199994.0
2006-05-11 21:48:00,110.527,110.541,110.522,110.524,1033899998.0
2006-05-11 21:49:00,110.529,110.549,110.529,110.549,538999999.0
2006-05-11 21:50:00,110.557,110.57,110.557,110.569,181999999.0
2006-05-11 21:51:00,110.57,110.573,110.563,110.573,391799999.0
2006-05-11 21:52:00,110.572,110.572,110.558,110.558,249800004.0
2006-05-11 21:53:00,110.554,110.554,110.544,110.545,487199996.0
2006-05-11 21:54:00,110.541,110.541,110.526,110.527,603200004.0
2006-05-11 21:55:00,110.521,110.521,110.512,110.512,157299997.0
2006-05-11 21:56:00,110.513,110.513,110.499,110.511,451699993.0
2006-05-11 21:57:00,110.521,110.534,110.519,110.519,295800003.0
2006-05-11 21:58:00,110.525,110.544,110.525,110.532,116599999.0
2006-05-11 21:59:00,110.523,110.523,110.508,110.51,431599996.0
2006-05-11 22:00:00,110.509,110.512,110.5,110.503,1328499995.0
2006-05-11 22:01:00,110.505,110.513,110.499,110.513,1118099999.0
2006-05-11 22:02:00,110.51,110.515,110.505,110.51,838200006.0
2006-05-11 22:03:00,110.507,110.515,110.494,110.494,389399998.0
2006-05-11 22:04:00,110.495,110.521,110.495,110.521,772499997.0
2006-05-11 22:05:00,110.526,110.526,110.509,110.509,190799997.0
2006-05-11 22:06:00,110.498,110.51,110.496,110.51,130900000.0
2006-05-11 22:07:00,110.515,110.519,110.514,110.517,353000001.0
2006-05-11 22:08:00,110.508,110.519,110.504,110.505,247299995.0
2006-05-11 22:09:00,110.513,110.513,110.5,110.5,129000001.0
2006-05-11 22:10:00,110.507,110.513,110.504,110.513,190099998.0
2006-05-11 22:11:00,110.505,110.517,110.503,110.515,650099995.0
2006-05-11 22:12:00,110.518,110.523,110.513,110.513,89700001.0
2006-05-11 22:13:00,110.51,110.517,110.51,110.51,286700001.0
2006-05-11 22:14:00,110.507,110.509,110.496,110.503,236099999.0
2006-05-11 22:15:00,110.51,110.515,110.507,110.515,246600001.0
2006-05-11 22:16:00,110.518,110.527,110.515,110.515,931699994.0
2006-05-11 22:17:00,110.522,110.531,110.522,110.531,322800000.0
2006-05-11 22:18:00,110.533,110.534,110.518,110.529,303899998.0
2006-05-11 22:19:00,110.528,110.534,110.528,110.533,392700002.0
2006-05-11 22:20:00,110.537,110.542,110.537,110.542,173899999.0
2006-05-11 22:21:00,110.543,110.548,110.536,110.547,265100006.0
2006-05-11 22:22:00,110.545,110.554,110.545,110.554,165600000.0
2006-05-11 22:23:00,110.559,110.566,110.559,110.566,182200000.0
2006-05-11 22:24:00,110.574,110.591,110.57,110.571,293800000.0
2006-05-11 22:25:00,110.577,110.582,110.563,110.568,160999998.0
2006-05-11 22:26:00,110.56,110.565,110.555,110.56,108500003.0
2006-05-11 22:27:00,110.568,110.573,110.56,110.573,878199992.0
2006-05-11 22:28:00,110.575,110.575,110.565,110.575,245900000.0
2006-05-11 22:29:00,110.57,110.57,110.563,110.563,234299999.0
2006-05-11 22:30:00,110.567,110.567,110.56,110.56,269799994.0
2006-05-11 22:31:00,110.563,110.578,110.563,110.578,170799997.0
2006-05-11 22:32:00,110.578,110.578,110.57,110.572,313700002.0
2006-05-11 22:33:00,110.579,110.587,110.574,110.587,887300012.0
2006-05-11 22:34:00,110.587,110.615,110.587,110.61,1065300003.0
2006-05-11 22:35:00,110.618,110.62,110.598,110.601,217900002.0
2006-05-11 22:36:00,110.598,110.6,110.588,110.599,746800002.0
2006-05-11 22:37:00,110.599,110.603,110.598,110.601,149400000.0
2006-05-11 22:38:00,110.617,110.631,110.617,110.617,79300000.0
2006-05-11 22:39:00,110.619,110.634,110.619,110.624,451499999.0
2006-05-11 22:40:00,110.618,110.625,110.593,110.593,452999999.0
2006-05-11 22:41:00,110.595,110.601,110.592,110.601,232799996.0
2006-05-11 22:42:00,110.602,110.612,110.602,110.608,199199997.0
2006-05-11 22:43:00,110.611,110.632,110.611,110.618,151199999.0
2006-05-11 22:44:00,110.618,110.652,110.617,110.649,196700002.0
2006-05-11 22:45:00,110.658,110.672,110.648,110.666,504199998.0
2006-05-11 22:46:00,110.675,110.702,110.675,110.691,615900004.0
2006-05-11 22:47:00,110.707,110.717,110.7,110.702,152100004.0
2006-05-11 22:48:00,110.709,110.717,110.7,110.7,459699998.0
2006-05-11 22:49:00,110.709,110.71,110.702,110.703,244499998.0
2006-05-11 22:50:00,110.695,110.703,110.69,110.69,519200006.0
2006-05-11 22:51:00,110.7,110.705,110.692,110.692,352499996.0
2006-05-11 22:52:00,110.684,110.688,110.67,110.679,186299998.0
2006-05-11 22:53:00,110.684,110.691,110.669,110.669,355800004.0
2006-05-11 22:54:00,110.67,110.674,110.661,110.67,203300001.0
2006-05-11 22:55:00,110.671,110.671,110.652,110.663,230199996.0
2006-05-11 22:56:00,110.667,110.694,110.667,110.692,286999998.0
2006-05-11 22:57:00,110.693,110.701,110.691,110.695,536800002.0
2006-05-11 22:58:00,110.695,110.707,110.693,110.707,219399996.0
2006-05-11 22:59:00,110.695,110.7,110.685,110.69,366700003.0
2006-05-11 23:00:00,110.684,110.732,110.684,110.72,312800002.0
2006-05-11 23:01:00,110.73,110.73,110.689,110.712,277800002.0
2006-05-11 23:02:00,110.716,110.716,110.699,110.701,131799999.0
2006-05-11 23:03:00,110.69,110.704,110.684,110.686,188200003.0
2006-05-11 23:04:00,110.692,110.703,110.683,110.683,173199995.0
2006-05-11 23:05:00,110.685,110.704,110.673,110.673,276799998.0
2006-05-11 23:06:00,110.698,110.699,110.671,110.676,325999999.0
2006-05-11 23:07:00,110.681,110.684,110.647,110.659,170600002.0
2006-05-11 23:08:00,110.644,110.677,110.644,110.659,236200000.0
2006-05-11 23:09:00,110.66,110.66,110.64,110.657,275599994.0
2006-05-11 23:10:00,110.653,110.663,110.646,110.65,248700002.0
2006-05-11 23:11:00,110.642,110.664,110.64,110.654,312300001.0
2006-05-11 23:12:00,110.652,110.665,110.646,110.659,182000001.0
2006-05-11 23:13:00,110.66,110.668,110.648,110.652,280199993.0
2006-05-11 23:14:00,110.667,110.667,110.642,110.656,329100002.0
2006-05-11 23:15:00,110.66,110.662,110.629,110.632,296100002.0
2006-05-11 23:16:00,110.648,110.663,110.644,110.65,309199996.0
2006-05-11 23:17:00,110.665,110.676,110.643,110.643,300700006.0
2006-05-11 23:18:00,110.655,110.685,110.653,110.68,252600005.0
2006-05-11 23:19:00,110.679,110.689,110.654,110.657,277299998.0
2006-05-11 23:20:00,110.665,110.67,110.648,110.652,219500002.0
2006-05-11 23:21:00,110.65,110.682,110.65,110.665,161700001.0
2006-05-11 23:22:00,110.666,110.691,110.661,110.683,234899999.0
2006-05-11 23:23:00,110.673,110.679,110.666,110.671,357600000.0
2006-05-11 23:24:00,110.682,110.69,110.667,110.685,97699999.0
2006-05-11 23:25:00,110.695,110.698,110.683,110.689,314299999.0
2006-05-11 23:26:00,110.683,110.696,110.67,110.685,280600001.0
2006-05-11 23:27:00,110.677,110.684,110.669,110.678,214600002.0
2006-05-11 23:28:00,110.679,110.694,110.656,110.657,279000006.0
2006-05-11 23:29:00,110.658,110.659,110.656,110.658,103000001.0
2006-05-11 23:30:00,110.658,110.663,110.656,110.659,180099996.0
2006-05-11 23:31:00,110.665,110.665,110.657,110.665,206099997.0
2006-05-11 23:32:00,110.657,110.665,110.657,110.665,230700000.0
2006-05-11 23:33:00,110.665,110.665,110.655,110.66,176500002.0
2006-05-11 23:34:00,110.665,110.674,110.665,110.672,189900001.0
2006-05-11 23:35:00,110.675,110.678,110.668,110.668,246699997.0
2006-05-11 23:36:00,110.674,110.688,110.674,110.686,245199999.0
2006-05-11 23:37:00,110.684,110.702,110.684,110.696,271000004.0
2006-05-11 23:38:00,110.688,110.692,110.679,110.685,278699999.0
2006-05-11 23:39:00,110.688,110.692,110.678,110.689,227900001.0
2006-05-11 23:40:00,110.683,110.69,110.672,110.686,360499998.0
2006-05-11 23:41:00,110.68,110.69,110.68,110.69,152200000.0
2006-05-11 23:42:00,110.679,110.679,110.662,110.67,121700002.0
2006-05-11 23:43:00,110.662,110.672,110.662,110.67,311999998.0
2006-05-11 23:44:00,110.667,110.678,110.667,110.67,85999999.0
2006-05-11 23:45:00,110.675,110.68,110.652,110.652,233999997.0
2006-05-11 23:46:00,110.642,110.642,110.627,110.63,307999993.0
2006-05-11 23:47:00,110.632,110.64,110.619,110.625,321600001.0
2006-05-11 23:48:00,110.625,110.63,110.618,110.63,334599999.0
2006-05-11 23:49:00,110.628,110.628,110.618,110.623,226600003.0
2006-05-11 23:50:00,110.622,110.633,110.622,110.633,263000001.0
2006-05-11 23:51:00,110.63,110.635,110.625,110.625,53500000.0
2006-05-11 23:52:00,110.635,110.635,110.627,110.627,223100000.0
2006-05-11 23:53:00,110.634,110.638,110.631,110.638,169999997.0
2006-05-11 23:54:00,110.645,110.648,110.638,110.638,246300001.0
2006-05-11 23:55:00,110.64,110.645,110.635,110.645,210100003.0
2006-05-11 23:56:00,110.648,110.648,110.638,110.64,281599996.0
2006-05-11 23:57:00,110.644,110.682,110.644,110.682,106799999.0
2006-05-11 23:58:00,110.698,110.705,110.698,110.698,122100003.0
2006-05-11 23:59:00,110.708,110.71,110.694,110.694,207500004.0
2006-05-12 00:00:00,110.702,110.705,110.695,110.705,273400003.0
2006-05-12 00:01:00,110.697,110.708,110.697,110.705,193700001.0
2006-05-12 00:02:00,110.7,110.705,110.7,110.705,175000003.0
2006-05-12 00:03:00,110.708,110.711,110.702,110.702,190899997.0
2006-05-12 00:04:00,110.699,110.704,110.692,110.699,184100000.0
2006-05-12 00:05:00,110.705,110.708,110.697,110.708,91999998.0
2006-05-12 00:06:00,110.698,110.703,110.692,110.703,91300001.0
2006-05-12 00:07:00,110.704,110.704,110.695,110.696,59200000.0
2006-05-12 00:08:00,110.695,110.695,110.685,110.687,72500000.0
2006-05-12 00:09:00,110.685,110.685,110.669,110.678,274399995.0
2006-05-12 00:10:00,110.668,110.668,110.644,110.655,150700004.0
2006-05-12 00:11:00,110.652,110.655,110.645,110.65,285699997.0
2006-05-12 00:12:00,110.648,110.65,110.644,110.648,79699999.0
2006-05-12 00:13:00,110.643,110.645,110.627,110.634,328600007.0
2006-05-12 00:14:00,110.639,110.643,110.634,110.634,291600005.0
2006-05-12 00:15:00,110.638,110.652,110.637,110.652,116100002.0
2006-05-12 00:16:00,110.648,110.648,110.638,110.64,155700000.0
2006-05-12 00:17:00,110.64,110.648,110.631,110.631,319399999.0
2006-05-12 00:18:00,110.635,110.637,110.63,110.632,299200005.0
2006-05-12 00:19:00,110.63,110.635,110.625,110.625,249100000.0
2006-05-12 00:20:00,110.632,110.632,110.624,110.627,136399999.0
2006-05-12 00:21:00,110.62,110.628,110.618,110.625,355800004.0
2006-05-12 00:22:00,110.61,110.61,110.585,110.594,191699999.0
2006-05-12 00:23:00,110.598,110.603,110.598,110.6,220999999.0
2006-05-12 00:24:00,110.597,110.605,110.595,110.6,195099999.0
2006-05-12 00:25:00,110.6,110.605,110.6,110.602,124400001.0
2006-05-12 00:26:00,110.605,110.605,110.6,110.6,176999999.0
2006-05-12 00:27:00,110.602,110.602,110.585,110.585,221900001.0
2006-05-12 00:28:00,110.596,110.602,110.593,110.602,94800001.0
2006-05-12 00:29:00,110.603,110.603,110.587,110.587,293999995.0
2006-05-12 00:30:00,110.586,110.594,110.58,110.594,276100006.0
2006-05-12 00:31:00,110.595,110.595,110.585,110.593,256900001.0
2006-05-12 00:32:00,110.595,110.595,110.585,110.585,304500000.0
2006-05-12 00:33:00,110.59,110.59,110.568,110.568,378599990.0
2006-05-12 00:34:00,110.569,110.571,110.569,110.571,94200001.0
2006-05-12 00:35:00,110.574,110.574,110.563,110.573,373699997.0
2006-05-12 00:36:00,110.575,110.575,110.57,110.57,144399999.0
2006-05-12 00:37:00,110.572,110.572,110.555,110.56,274700003.0
2006-05-12 00:38:00,110.562,110.563,110.56,110.56,242999998.0
2006-05-12 00:39:00,110.56,110.56,110.545,110.547,288699997.0
2006-05-12 00:40:00,110.542,110.542,110.516,110.516,83800000.0
2006-05-12 00:41:00,110.513,110.513,110.499,110.499,122400001.0
2006-05-12 00:42:00,110.497,110.503,110.491,110.495,265700001.0
2006-05-12 00:43:00,110.492,110.492,110.476,110.48,438199990.0
2006-05-12 00:44:00,110.478,110.49,110.477,110.485,169800003.0
2006-05-12 00:45:00,110.483,110.483,110.471,110.471,236299999.0
2006-05-12 00:46:00,110.48,110.488,110.474,110.48,90300002.0
2006-05-12 00:47:00,110.482,110.483,110.479,110.483,157700002.0
2006-05-12 00:48:00,110.482,110.482,110.463,110.463,82800002.0
2006-05-12 00:49:00,110.462,110.478,110.462,110.476,143799996.0
2006-05-12 00:50:00,110.475,110.475,110.465,110.465,15200000.0
2006-05-12 00:51:00,110.465,110.47,110.462,110.462,187400006.0
2006-05-12 00:52:00,110.468,110.479,110.463,110.468,420200002.0
2006-05-12 00:53:00,110.468,110.471,110.461,110.471,220599997.0
2006-05-12 00:54:00,110.478,110.478,110.47,110.47,96199999.0
2006-05-12 00:55:00,110.47,110.475,110.47,110.475,195200003.0
2006-05-12 00:56:00,110.47,110.475,110.468,110.468,334300004.0
2006-05-12 00:57:00,110.467,110.478,110.464,110.464,280000001.0
2006-05-12 00:58:00,110.469,110.474,110.463,110.463,193200001.0
2006-05-12 00:59:00,110.458,110.467,110.458,110.461,312099997.0
2006-05-12 01:00:00,110.468,110.469,110.447,110.447,80100000.0
2006-05-12 01:01:00,110.441,110.441,110.424,110.425,246499996.0
2006-05-12 01:02:00,110.42,110.425,110.413,110.425,219799998.0
2006-05-12 01:03:00,110.425,110.427,110.381,110.381,336499991.0
2006-05-12 01:04:00,110.376,110.376,110.338,110.338,175100000.0
2006-05-12 01:05:00,110.322,110.35,110.32,110.35,204600003.0
2006-05-12 01:06:00,110.359,110.374,110.359,110.374,310600002.0
2006-05-12 01:07:00,110.363,110.372,110.354,110.362,227300002.0
2006-05-12 01:08:00,110.359,110.365,110.353,110.353,188099999.0
2006-05-12 01:09:00,110.355,110.355,110.35,110.35,198799997.0
2006-05-12 01:10:00,110.355,110.358,110.349,110.358,450600005.0
2006-05-12 01:11:00,110.358,110.371,110.352,110.371,184500002.0
2006-05-12 01:12:00,110.363,110.363,110.348,110.353,225499998.0
2006-05-12 01:13:00,110.341,110.347,110.341,110.342,185900000.0
2006-05-12 01:14:00,110.345,110.347,110.345,110.347,180000004.0
2006-05-12 01:15:00,110.355,110.355,110.347,110.35,204799998.0
2006-05-12 01:16:00,110.352,110.353,110.344,110.353,203200001.0
2006-05-12 01:17:00,110.355,110.355,110.348,110.355,168100001.0
2006-05-12 01:18:00,110.353,110.353,110.345,110.353,141500002.0
2006-05-12 01:19:00,110.348,110.359,110.341,110.348,222000002.0
2006-05-12 01:20:00,110.345,110.345,110.337,110.337,273999998.0
2006-05-12 01:21:00,110.345,110.345,110.338,110.338,94799999.0
2006-05-12 01:22:00,110.34,110.345,110.337,110.34,327800005.0
2006-05-12 01:23:00,110.345,110.345,110.338,110.343,163600004.0
2006-05-12 01:24:00,110.345,110.345,110.345,110.345,33200001.0
2006-05-12 01:25:00,110.34,110.345,110.337,110.345,104599998.0
2006-05-12 01:26:00,110.343,110.343,110.331,110.333,210700001.0
2006-05-12 01:27:00,110.343,110.343,110.33,110.337,137699999.0
2006-05-12 01:28:00,110.323,110.325,110.316,110.323,238800005.0
2006-05-12 01:29:00,110.313,110.314,110.305,110.314,209100005.0
2006-05-12 01:30:00,110.296,110.296,110.287,110.287,153200002.0
2006-05-12 01:31:00,110.278,110.278,110.247,110.255,277200002.0
2006-05-12 01:32:00,110.242,110.246,110.212,110.223,159500002.0
2006-05-12 01:33:00,110.223,110.242,110.223,110.242,235300006.0
2006-05-12 01:34:00,110.243,110.266,110.243,110.251,317699997.0
2006-05-12 01:35:00,110.25,110.25,110.21,110.21,304599995.0
2006-05-12 01:36:00,110.203,110.205,110.197,110.2,97299997.0
2006-05-12 01:37:00,110.2,110.212,110.2,110.208,186300001.0
2006-05-12 01:38:00,110.213,110.231,110.202,110.231,162400002.0
2006-05-12 01:39:00,110.226,110.242,110.226,110.228,134699999.0
2006-05-12 01:40:00,110.237,110.238,110.219,110.227,123799996.0
2006-05-12 01:41:00,110.23,110.238,110.23,110.237,134400005.0
2006-05-12 01:42:00,110.236,110.24,110.199,110.199,236300000.0
2006-05-12 01:43:00,110.184,110.198,110.184,110.193,364100000.0
2006-05-12 01:44:00,110.188,110.193,110.181,110.193,200700000.0
2006-05-12 01:45:00,110.197,110.213,110.197,110.213,333600002.0
2006-05-12 01:46:00,110.212,110.212,110.198,110.198,163900002.0
2006-05-12 01:47:00,110.19,110.209,110.19,110.203,165599995.0
2006-05-12 01:48:00,110.21,110.21,110.185,110.185,333400001.0
2006-05-12 01:49:00,110.181,110.195,110.181,110.195,111799998.0
2006-05-12 01:50:00,110.194,110.206,110.194,110.195,344199997.0
2006-05-12 01:51:00,110.198,110.209,110.195,110.209,271500006.0
2006-05-12 01:52:00,110.211,110.211,110.188,110.188,116000001.0
2006-05-12 01:53:00,110.197,110.204,110.19,110.204,321000003.0
2006-05-12 01:54:00,110.205,110.205,110.195,110.205,331300007.0
2006-05-12 01:55:00,110.209,110.213,110.199,110.199,344299997.0
2006-05-12 01:56:00,110.191,110.201,110.191,110.199,201899997.0
2006-05-12 01:57:00,110.212,110.215,110.189,110.205,279900005.0
2006-05-12 01:58:00,110.207,110.227,110.207,110.219,171000001.0
2006-05-12 01:59:00,110.219,110.232,110.211,110.222,330199991.0
2006-05-12 02:00:00,110.225,110.225,110.197,110.2,293100005.0
2006-05-12 02:01:00,110.182,110.182,110.152,110.168,197299995.0
2006-05-12 02:02:00,110.161,110.163,110.14,110.14,179799998.0
2006-05-12 02:03:00,110.129,110.133,110.11,110.11,176299998.0
2006-05-12 02:04:00,110.119,110.145,110.119,110.12,260699995.0
2006-05-12 02:05:00,110.118,110.12,110.102,110.102,221000001.0
2006-05-12 02:06:00,110.091,110.091,110.05,110.05,304000000.0
2006-05-12 02:07:00,110.043,110.057,110.043,110.055,494100003.0
2006-05-12 02:08:00,110.048,110.048,110.033,110.038,214399996.0
2006-05-12 02:09:00,110.035,110.035,109.988,109.995,258800001.0
2006-05-12 02:10:00,109.983,110.121,109.957,110.121,263600001.0
2006-05-12 02:11:00,110.128,110.171,110.122,110.139,194900001.0
2006-05-12 02:12:00,110.11,110.11,109.933,109.933,318000005.0
2006-05-12 02:13:00,109.931,110.053,109.931,110.042,383699997.0
2006-05-12 02:14:00,110.045,110.045,109.974,110.008,151199998.0
2006-05-12 02:15:00,110.013,110.015,109.998,110.015,183600000.0
2006-05-12 02:16:00,110.029,110.065,110.029,110.065,332299991.0
2006-05-12 02:17:00,110.08,110.09,110.045,110.045,267899995.0
2006-05-12 02:18:00,110.042,110.091,110.042,110.084,141299998.0
2006-05-12 02:19:00,110.073,110.088,110.073,110.081,223799999.0
2006-05-12 02:20:00,110.082,110.116,110.082,110.109,232100004.0
2006-05-12 02:21:00,110.114,110.137,110.114,110.137,170800000.0
2006-05-12 02:22:00,110.121,110.146,110.109,110.141,121600000.0
2006-05-12 02:23:00,110.128,110.132,110.119,110.12,244299997.0
2006-05-12 02:24:00,110.126,110.126,110.108,110.114,211000002.0
2006-05-12 02:25:00,110.108,110.108,110.093,110.101,124999999.0
2006-05-12 02:26:00,110.103,110.103,110.081,110.081,292999994.0
2006-05-12 02:27:00,110.083,110.092,110.071,110.092,237499998.0
2006-05-12 02:28:00,110.089,110.104,110.089,110.095,127600003.0
2006-05-12 02:29:00,110.122,110.165,110.122,110.159,201500001.0
2006-05-12 02:30:00,110.162,110.184,110.146,110.172,126400002.0
2006-05-12 02:31:00,110.173,110.173,110.162,110.173,419700008.0
2006-05-12 02:32:00,110.168,110.168,110.124,110.134,275800000.0
2006-05-12 02:33:00,110.14,110.183,110.14,110.183,289099998.0
2006-05-12 02:34:00,110.176,110.191,110.172,110.186,270699995.0
2006-05-12 02:35:00,110.181,110.181,110.156,110.165,250700005.0
2006-05-12 02:36:00,110.163,110.163,110.155,110.156,234100000.0
2006-05-12 02:37:00,110.157,110.163,110.153,110.159,299500005.0
2006-05-12 02:38:00,110.146,110.147,110.127,110.136,303300003.0
2006-05-12 02:39:00,110.122,110.122,110.106,110.106,141600002.0
2006-05-12 02:40:00,110.113,110.123,110.109,110.123,411999997.0
2006-05-12 02:41:00,110.129,110.139,110.128,110.135,233499996.0
2006-05-12 02:42:00,110.138,110.158,110.138,110.15,177500002.0
2006-05-12 02:43:00,110.162,110.177,110.162,110.168,131199998.0
2006-05-12 02:44:00,110.175,110.211,110.175,110.211,213700000.0
2006-05-12 02:45:00,110.214,110.269,110.214,110.269,286200003.0
2006-05-12 02:46:00,110.27,110.27,110.244,110.25,56199999.0
2006-05-12 02:47:00,110.248,110.252,110.24,110.246,314900003.0
2006-05-12 02:48:00,110.231,110.231,110.205,110.205,377000001.0
2006-05-12 02:49:00,110.193,110.193,110.157,110.179,179499999.0
2006-05-12 02:50:00,110.181,110.199,110.181,110.195,317600006.0
2006-05-12 02:51:00,110.197,110.204,110.193,110.2,124199998.0
2006-05-12 02:52:00,110.208,110.214,110.202,110.207,301099999.0
2006-05-12 02:53:00,110.212,110.241,110.211,110.241,168699998.0
2006-05-12 02:54:00,110.262,110.337,110.262,110.328,131199997.0
2006-05-12 02:55:00,110.336,110.339,110.306,110.307,296600001.0
2006-05-12 02:56:00,110.298,110.309,110.296,110.306,214699994.0
2006-05-12 02:57:00,110.31,110.322,110.305,110.305,254099997.0
2006-05-12 02:58:00,110.317,110.336,110.306,110.336,386599995.0
2006-05-12 02:59:00,110.344,110.349,110.332,110.332,307800006.0
2006-05-12 03:00:00,110.321,110.321,110.308,110.31,208900000.0
2006-05-12 03:01:00,110.32,110.341,110.32,110.335,233499998.0
2006-05-12 03:02:00,110.327,110.327,110.316,110.32,312900002.0
2006-05-12 03:03:00,110.318,110.341,110.318,110.341,89799999.0
2006-05-12 03:04:00,110.337,110.337,110.314,110.32,400799999.0
2006-05-12 03:05:00,110.318,110.321,110.307,110.307,271099995.0
2006-05-12 03:06:00,110.318,110.32,110.294,110.301,129400003.0
2006-05-12 03:07:00,110.3,110.303,110.294,110.298,399000007.0
2006-05-12 03:08:00,110.295,110.302,110.295,110.297,280599996.0
2006-05-12 03:09:00,110.293,110.293,110.264,110.269,187399999.0
2006-05-12 03:10:00,110.258,110.258,110.239,110.252,176000000.0
2006-05-12 03:11:00,110.253,110.256,110.247,110.247,191899997.0
2006-05-12 03:12:00,110.256,110.258,110.248,110.251,170899999.0
2006-05-12 03:13:00,110.255,110.259,110.247,110.248,451000008.0
2006-05-12 03:14:00,110.229,110.229,110.204,110.212,175500000.0
2006-05-12 03:15:00,110.216,110.225,110.214,110.225,408099991.0
2006-05-12 03:16:00,110.222,110.26,110.222,110.26,239300001.0
2006-05-12 03:17:00,110.265,110.288,110.265,110.285,238999996.0
2006-05-12 03:18:00,110.272,110.293,110.259,110.293,194500004.0
2006-05-12 03:19:00,110.305,110.316,110.296,110.296,234800000.0
2006-05-12 03:20:00,110.289,110.289,110.256,110.268,338000005.0
2006-05-12 03:21:00,110.268,110.268,110.248,110.253,212900006.0
2006-05-12 03:22:00,110.26,110.266,110.252,110.253,101500000.0
2006-05-12 03:23:00,110.249,110.251,110.24,110.24,129300001.0
2006-05-12 03:24:00,110.241,110.241,110.226,110.235,370799993.0
2006-05-12 03:25:00,110.227,110.227,110.193,110.193,247300000.0
2006-05-12 03:26:00,110.202,110.202,110.175,110.18,145299999.0
2006-05-12 03:27:00,110.175,110.175,110.108,110.114,271700000.0
2006-05-12 03:28:00,110.12,110.169,110.12,110.169,237199995.0
2006-05-12 03:29:00,110.172,110.172,110.164,110.168,162000000.0
2006-05-12 03:30:00,110.155,110.169,110.155,110.165,342999998.0
2006-05-12 03:31:00,110.167,110.169,110.143,110.143,176600002.0
2006-05-12 03:32:00,110.137,110.141,110.128,110.138,343499998.0
2006-05-12 03:33:00,110.145,110.145,110.133,110.14,303599997.0
2006-05-12 03:34:00,110.147,110.161,110.147,110.158,248400004.0
2006-05-12 03:35:00,110.152,110.163,110.152,110.163,171599993.0
2006-05-12 03:36:00,110.165,110.199,110.165,110.199,246700002.0
2006-05-12 03:37:00,110.203,110.21,110.187,110.193,317000004.0
2006-05-12 03:38:00,110.196,110.209,110.193,110.208,351699996.0
2006-05-12 03:39:00,110.21,110.214,110.202,110.214,186900001.0
2006-05-12 03:40:00,110.21,110.218,110.205,110.215,275700005.0
2006-05-12 03:41:00,110.203,110.203,110.195,110.195,65499998.0
2006-05-12 03:42:00,110.18,110.18,110.156,110.167,276900002.0
2006-05-12 03:43:00,110.172,110.185,110.172,110.185,303800002.0
2006-05-12 03:44:00,110.195,110.2,110.183,110.193,285899995.0
2006-05-12 03:45:00,110.181,110.181,110.14,110.145,215500002.0
2006-05-12 03:46:00,110.147,110.16,110.14,110.14,196900000.0
2006-05-12 03:47:00,110.157,110.184,110.157,110.175,213799998.0
2006-05-12 03:48:00,110.177,110.192,110.177,110.191,249599995.0
2006-05-12 03:49:00,110.192,110.192,110.178,110.178,170199997.0
2006-05-12 03:50:00,110.187,110.2,110.187,110.2,193000002.0
2006-05-12 03:51:00,110.198,110.219,110.19,110.215,391200004.0
2006-05-12 03:52:00,110.215,110.215,110.207,110.21,157599995.0
2006-05-12 03:53:00,110.211,110.223,110.211,110.215,125900003.0
2006-05-12 03:54:00,110.214,110.218,110.209,110.218,186400001.0
2006-05-12 03:55:00,110.209,110.209,110.194,110.199,223000005.0
2006-05-12 03:56:00,110.202,110.212,110.202,110.212,99900003.0
2006-05-12 03:57:00,110.209,110.211,110.205,110.205,133200001.0
2006-05-12 03:58:00,110.199,110.211,110.199,110.206,242100006.0
2006-05-12 03:59:00,110.207,110.213,110.197,110.197,226699998.0
2006-05-12 04:00:00,110.21,110.211,110.2,110.2,161900000.0
2006-05-12 04:01:00,110.191,110.202,110.191,110.201,255600003.0
2006-05-12 04:02:00,110.203,110.204,110.192,110.204,254000003.0
2006-05-12 04:03:00,110.204,110.206,110.204,110.206,64399998.0
2006-05-12 04:04:00,110.213,110.223,110.206,110.223,293600003.0
2006-05-12 04:05:00,110.23,110.241,110.23,110.237,318000002.0
2006-05-12 04:06:00,110.247,110.253,110.245,110.248,443999992.0
2006-05-12 04:07:00,110.248,110.248,110.215,110.215,389000003.0
2006-05-12 04:08:00,110.21,110.221,110.208,110.216,268999999.0
2006-05-12 04:09:00,110.217,110.225,110.217,110.218,281599994.0
2006-05-12 04:10:00,110.217,110.223,110.207,110.223,186000001.0
2006-05-12 04:11:00,110.224,110.238,110.224,110.232,122400003.0
2006-05-12 04:12:00,110.238,110.243,110.237,110.239,126999996.0
2006-05-12 04:13:00,110.237,110.243,110.233,110.243,138399997.0
2006-05-12 04:14:00,110.246,110.253,110.242,110.253,102100000.0
2006-05-12 04:15:00,110.256,110.263,110.25,110.263,198299995.0
2006-05-12 04:16:00,110.261,110.271,110.261,110.269,223099998.0
2006-05-12 04:17:00,110.268,110.274,110.261,110.274,198600001.0
2006-05-12 04:18:00,110.263,110.263,110.25,110.258,184100003.0
2006-05-12 04:19:00,110.253,110.253,110.242,110.247,160100000.0
2006-05-12 04:20:00,110.237,110.249,110.237,110.249,94100003.0
2006-05-12 04:21:00,110.248,110.252,110.241,110.252,218099998.0
2006-05-12 04:22:00,110.257,110.263,110.254,110.26,270300000.0
2006-05-12 04:23:00,110.261,110.273,110.261,110.273,203399999.0
2006-05-12 04:24:00,110.271,110.288,110.271,110.285,226400000.0
2006-05-12 04:25:00,110.284,110.3,110.284,110.295,307500004.0
2006-05-12 04:26:00,110.287,110.296,110.287,110.293,285900003.0
2006-05-12 04:27:00,110.287,110.291,110.279,110.281,261799996.0
2006-05-12 04:28:00,110.287,110.295,110.281,110.284,208900001.0
2006-05-12 04:29:00,110.292,110.294,110.29,110.29,160400004.0
2006-05-12 04:30:00,110.28,110.294,110.28,110.29,204799997.0
2006-05-12 04:31:00,110.292,110.301,110.292,110.295,339700000.0
2006-05-12 04:32:00,110.288,110.288,110.268,110.269,177399998.0
2006-05-12 04:33:00,110.266,110.268,110.256,110.264,302499996.0
2006-05-12 04:34:00,110.257,110.264,110.256,110.257,190699997.0
2006-05-12 04:35:00,110.258,110.259,110.241,110.254,135199999.0
2006-05-12 04:36:00,110.249,110.255,110.244,110.253,284500003.0
2006-05-12 04:37:00,110.252,110.259,110.249,110.249,222000002.0
2006-05-12 04:38:00,110.256,110.261,110.248,110.248,157099997.0
2006-05-12 04:39:00,110.24,110.243,110.235,110.238,110300000.0
2006-05-12 04:40:00,110.241,110.241,110.234,110.234,63100001.0
2006-05-12 04:41:00,110.23,110.241,110.23,110.23,239000001.0
2006-05-12 04:42:00,110.238,110.253,110.236,110.246,235800004.0
2006-05-12 04:43:00,110.261,110.261,110.257,110.257,92500000.0
2006-05-12 04:44:00,110.265,110.274,110.262,110.262,284099998.0
2006-05-12 04:45:00,110.268,110.283,110.264,110.277,267899998.0
2006-05-12 04:46:00,110.275,110.278,110.27,110.27,339699999.0
2006-05-12 04:47:00,110.275,110.275,110.27,110.275,310899999.0
2006-05-12 04:48:00,110.272,110.272,110.255,110.257,307099995.0
2006-05-12 04:49:00,110.257,110.273,110.255,110.269,243000004.0
2006-05-12 04:50:00,110.269,110.277,110.259,110.272,323900000.0
2006-05-12 04:51:00,110.275,110.275,110.275,110.275,4000000.0
2006-05-12 04:52:00,110.274,110.274,110.259,110.259,70300000.0
2006-05-12 04:53:00,110.268,110.275,110.266,110.266,176000003.0
2006-05-12 04:54:00,110.275,110.275,110.268,110.275,267399997.0
2006-05-12 04:55:00,110.273,110.273,110.259,110.259,53500000.0
2006-05-12 04:56:00,110.258,110.27,110.258,110.26,218099997.0
2006-05-12 04:57:00,110.255,110.273,110.255,110.273,291600000.0
2006-05-12 04:58:00,110.269,110.283,110.269,110.277,348400003.0
2006-05-12 04:59:00,110.275,110.275,110.27,110.273,279000000.0
2006-05-12 05:00:00,110.275,110.275,110.27,110.273,217900003.0
2006-05-12 05:01:00,110.268,110.273,110.261,110.266,173400000.0
2006-05-12 05:02:00,110.259,110.264,110.245,110.258,406000000.0
2006-05-12 05:03:00,110.262,110.262,110.246,110.262,105800002.0
2006-05-12 05:04:00,110.268,110.271,110.262,110.269,316100002.0
2006-05-12 05:05:00,110.273,110.275,110.268,110.273,262999999.0
2006-05-12 05:06:00,110.273,110.273,110.256,110.261,408200002.0
2006-05-12 05:07:00,110.261,110.261,110.254,110.254,87999997.0
2006-05-12 05:08:00,110.247,110.254,110.237,110.237,117700001.0
2006-05-12 05:09:00,110.239,110.25,110.238,110.245,305500000.0
2006-05-12 05:10:00,110.245,110.245,110.237,110.24,178599995.0
2006-05-12 05:11:00,110.24,110.253,110.239,110.253,173499999.0
2006-05-12 05:12:00,110.249,110.253,110.244,110.247,262499995.0
2006-05-12 05:13:00,110.242,110.242,110.233,110.242,176899999.0
2006-05-12 05:14:00,110.242,110.243,110.238,110.243,187299999.0
2006-05-12 05:15:00,110.23,110.24,110.229,110.233,234000005.0
2006-05-12 05:16:00,110.235,110.235,110.227,110.235,434200003.0
2006-05-12 05:17:00,110.237,110.244,110.232,110.244,219300002.0
2006-05-12 05:18:00,110.238,110.238,110.233,110.238,99800001.0
2006-05-12 05:19:00,110.226,110.233,110.22,110.22,233600003.0
2006-05-12 05:20:00,110.232,110.232,110.23,110.23,42799999.0
2006-05-12 05:21:00,110.233,110.235,110.227,110.235,193600001.0
2006-05-12 05:22:00,110.23,110.235,110.225,110.235,208400000.0
2006-05-12 05:23:00,110.229,110.233,110.223,110.227,185499996.0
2006-05-12 05:24:00,110.228,110.229,110.218,110.229,218900001.0
2006-05-12 05:25:00,110.23,110.242,110.221,110.225,274499995.0
2006-05-12 05:26:00,110.21,110.231,110.21,110.212,253699993.0
2006-05-12 05:27:00,110.209,110.209,110.202,110.202,127999996.0
2006-05-12 05:28:00,110.205,110.218,110.205,110.209,246499998.0
2006-05-12 05:29:00,110.204,110.217,110.204,110.211,235900004.0
2006-05-12 05:30:00,110.211,110.211,110.198,110.205,354700008.0
2006-05-12 05:31:00,110.199,110.205,110.194,110.197,192899998.0
2006-05-12 05:32:00,110.19,110.2,110.186,110.2,172199999.0
2006-05-12 05:33:00,110.201,110.205,110.195,110.205,311399997.0
2006-05-12 05:34:00,110.196,110.197,110.188,110.196,378600000.0
2006-05-12 05:35:00,110.209,110.219,110.209,110.21,214100001.0
2006-05-12 05:36:00,110.21,110.21,110.19,110.203,182200002.0
2006-05-12 05:37:00,110.2,110.214,110.2,110.214,152800001.0
2006-05-12 05:38:00,110.211,110.212,110.196,110.212,159600000.0
2006-05-12 05:39:00,110.212,110.215,110.21,110.215,189499999.0
2006-05-12 05:40:00,110.215,110.215,110.205,110.215,326700006.0
2006-05-12 05:41:00,110.213,110.213,110.204,110.209,209900000.0
2006-05-12 05:42:00,110.213,110.236,110.213,110.236,159800002.0
2006-05-12 05:43:00,110.232,110.253,110.231,110.248,359400003.0
2006-05-12 05:44:00,110.237,110.248,110.235,110.242,313200001.0
2006-05-12 05:45:00,110.248,110.25,110.233,110.243,180399997.0
2006-05-12 05:46:00,110.246,110.247,110.242,110.247,161399996.0
2006-05-12 05:47:00,110.24,110.262,110.24,110.262,107300002.0
2006-05-12 05:48:00,110.255,110.274,110.255,110.268,451400002.0
2006-05-12 05:49:00,110.263,110.265,110.255,110.26,296000000.0
2006-05-12 05:50:00,110.265,110.265,110.262,110.265,245200005.0
2006-05-12 05:51:00,110.264,110.264,110.256,110.256,197900001.0
2006-05-12 05:52:00,110.252,110.252,110.248,110.248,174800001.0
2006-05-12 05:53:00,110.243,110.256,110.243,110.25,212699994.0
2006-05-12 05:54:00,110.25,110.255,110.244,110.255,359100003.0
2006-05-12 05:55:00,110.253,110.253,110.242,110.247,336300000.0
2006-05-12 05:56:00,110.242,110.242,110.232,110.237,202399998.0
2006-05-12 05:57:00,110.233,110.233,110.217,110.219,242900003.0
2006-05-12 05:58:00,110.227,110.232,110.22,110.22,219499997.0
2006-05-12 05:59:00,110.221,110.224,110.214,110.223,150399998.0
2006-05-12 06:00:00,110.215,110.217,110.203,110.215,269499997.0
2006-05-12 06:01:00,110.217,110.219,110.217,110.219,38899999.0
2006-05-12 06:02:00,110.225,110.233,110.224,110.233,343299998.0
2006-05-12 06:03:00,110.23,110.235,110.23,110.235,182499998.0
2006-05-12 06:04:00,110.228,110.24,110.228,110.237,250200000.0
2006-05-12 06:05:00,110.245,110.245,110.237,110.243,245000005.0
2006-05-12 06:06:00,110.246,110.246,110.233,110.243,377999999.0
2006-05-12 06:07:00,110.246,110.25,110.233,110.233,207700005.0
2006-05-12 06:08:00,110.239,110.251,110.237,110.245,237799999.0
2006-05-12 06:09:00,110.24,110.24,110.231,110.234,141500002.0
2006-05-12 06:10:00,110.229,110.229,110.218,110.227,224100001.0
2006-05-12 06:11:00,110.223,110.233,110.22,110.232,185100004.0
2006-05-12 06:12:00,110.223,110.225,110.208,110.208,171299999.0
2006-05-12 06:13:00,110.204,110.208,110.188,110.188,197399992.0
2006-05-12 06:14:00,110.185,110.221,110.185,110.218,405800005.0
2006-05-12 06:15:00,110.218,110.223,110.214,110.218,272000005.0
2006-05-12 06:16:00,110.223,110.223,110.213,110.217,260999993.0
2006-05-12 06:17:00,110.217,110.222,110.217,110.222,73999999.0
2006-05-12 06:18:00,110.21,110.21,110.185,110.187,193199997.0
2006-05-12 06:19:00,110.2,110.205,110.19,110.196,332399998.0
2006-05-12 06:20:00,110.189,110.202,110.189,110.202,369800005.0
2006-05-12 06:21:00,110.198,110.198,110.183,110.195,222900005.0
2006-05-12 06:22:00,110.193,110.195,110.188,110.195,95600000.0
2006-05-12 06:23:00,110.205,110.221,110.203,110.221,173300001.0
2006-05-12 06:24:00,110.218,110.222,110.218,110.218,149500001.0
2006-05-12 06:25:00,110.215,110.215,110.208,110.21,135700003.0
2006-05-12 06:26:00,110.206,110.212,110.199,110.203,216899999.0
2006-05-12 06:27:00,110.203,110.203,110.187,110.197,142499999.0
2006-05-12 06:28:00,110.189,110.192,110.185,110.185,165399998.0
2006-05-12 06:29:00,110.178,110.192,110.173,110.182,281000005.0
2006-05-12 06:30:00,110.177,110.183,110.175,110.183,101999998.0
2006-05-12 06:31:00,110.174,110.178,110.163,110.163,293900005.0
2006-05-12 06:32:00,110.166,110.176,110.161,110.176,161700003.0
2006-05-12 06:33:00,110.173,110.173,110.162,110.168,287700001.0
2006-05-12 06:34:00,110.17,110.175,110.165,110.17,416199999.0
2006-05-12 06:35:00,110.173,110.173,110.15,110.151,278700003.0
2006-05-12 06:36:00,110.154,110.168,110.154,110.167,175400004.0
2006-05-12 06:37:00,110.162,110.17,110.161,110.166,100900002.0
2006-05-12 06:38:00,110.16,110.16,110.138,110.149,260500003.0
2006-05-12 06:39:00,110.155,110.168,110.143,110.143,173599999.0
2006-05-12 06:40:00,110.148,110.162,110.146,110.162,165999999.0
2006-05-12 06:41:00,110.164,110.164,110.152,110.152,185199998.0
2006-05-12 06:42:00,110.147,110.152,110.14,110.152,206300004.0
2006-05-12 06:43:00,110.152,110.159,110.14,110.155,265700002.0
2006-05-12 06:44:00,110.152,110.152,110.143,110.143,71500000.0
2006-05-12 06:45:00,110.137,110.152,110.119,110.119,241000000.0
2006-05-12 06:46:00,110.121,110.121,110.1,110.1,323299998.0
2006-05-12 06:47:00,110.092,110.107,110.092,110.096,46900000.0
2006-05-12 06:48:00,110.103,110.103,110.102,110.102,115799995.0
2006-05-12 06:49:00,110.117,110.124,110.111,110.121,203699996.0
2006-05-12 06:50:00,110.13,110.138,110.129,110.129,276299999.0
2006-05-12 06:51:00,110.127,110.127,110.107,110.113,231699997.0
2006-05-12 06:52:00,110.125,110.133,110.117,110.133,231600004.0
2006-05-12 06:53:00,110.115,110.126,110.107,110.117,251499994.0
2006-05-12 06:54:00,110.108,110.12,110.106,110.115,330599999.0
2006-05-12 06:55:00,110.114,110.13,110.114,110.126,255200000.0
2006-05-12 06:56:00,110.123,110.13,110.116,110.127,189500001.0
2006-05-12 06:57:00,110.133,110.133,110.122,110.123,186300001.0
2006-05-12 06:58:00,110.12,110.129,110.12,110.129,217700000.0
2006-05-12 06:59:00,110.133,110.133,110.122,110.127,219499998.0
2006-05-12 07:00:00,110.122,110.131,110.122,110.131,35099999.0
2006-05-12 07:01:00,110.128,110.134,110.124,110.134,260000003.0
2006-05-12 07:02:00,110.134,110.134,110.125,110.133,231600002.0
2006-05-12 07:03:00,110.133,110.133,110.123,110.123,338500002.0
2006-05-12 07:04:00,110.13,110.135,110.127,110.13,338500002.0
2006-05-12 07:05:00,110.128,110.142,110.127,110.142,222600000.0
2006-05-12 07:06:00,110.138,110.141,110.133,110.138,274299993.0
2006-05-12 07:07:00,110.146,110.146,110.132,110.136,216800000.0
2006-05-12 07:08:00,110.122,110.13,110.121,110.126,271499994.0
2006-05-12 07:09:00,110.127,110.138,110.124,110.124,338199998.0
2006-05-12 07:10:00,110.117,110.132,110.117,110.125,146799998.0
2006-05-12 07:11:00,110.131,110.131,110.115,110.127,220199999.0
2006-05-12 07:12:00,110.132,110.132,110.123,110.13,184700000.0
2006-05-12 07:13:00,110.131,110.134,110.124,110.128,232200002.0
2006-05-12 07:14:00,110.127,110.129,110.12,110.12,327700004.0
2006-05-12 07:15:00,110.133,110.133,110.124,110.127,42400000.0
2006-05-12 07:16:00,110.126,110.136,110.126,110.136,69599998.0
2006-05-12 07:17:00,110.157,110.161,110.156,110.161,206299995.0
2006-05-12 07:18:00,110.17,110.181,110.169,110.179,225100004.0
2006-05-12 07:19:00,110.183,110.2,110.183,110.2,334099999.0
2006-05-12 07:20:00,110.195,110.195,110.19,110.195,146099999.0
2006-05-12 07:21:00,110.187,110.187,110.172,110.175,308999995.0
2006-05-12 07:22:00,110.168,110.18,110.163,110.18,203000000.0
2006-05-12 07:23:00,110.176,110.195,110.173,110.195,328799997.0
2006-05-12 07:24:00,110.191,110.21,110.191,110.2,348800000.0
2006-05-12 07:25:00,110.191,110.191,110.165,110.182,183800002.0
2006-05-12 07:26:00,110.176,110.178,110.168,110.172,106600001.0
2006-05-12 07:27:00,110.17,110.173,110.163,110.167,485099993.0
2006-05-12 07:28:00,110.172,110.172,110.147,110.149,229599999.0
2006-05-12 07:29:00,110.142,110.142,110.117,110.119,169899999.0
2006-05-12 07:30:00,110.113,110.12,110.107,110.107,352300004.0
2006-05-12 07:31:00,110.111,110.111,110.093,110.105,294099996.0
2006-05-12 07:32:00,110.099,110.103,110.094,110.103,285300005.0
2006-05-12 07:33:00,110.11,110.119,110.11,110.111,221600002.0
2006-05-12 07:34:00,110.107,110.116,110.104,110.108,367099995.0
2006-05-12 07:35:00,110.093,110.101,110.093,110.097,147200002.0
2006-05-12 07:36:00,110.1,110.1,110.087,110.095,259900005.0
2006-05-12 07:37:00,110.093,110.127,110.093,110.127,169000002.0
2006-05-12 07:38:00,110.132,110.137,110.13,110.137,213600000.0
2006-05-12 07:39:00,110.127,110.142,110.125,110.142,327100001.0
2006-05-12 07:40:00,110.142,110.142,110.13,110.136,140900000.0
2006-05-12 07:41:00,110.142,110.142,110.134,110.137,325899997.0
2006-05-12 07:42:00,110.13,110.132,110.127,110.127,59300001.0
2006-05-12 07:43:00,110.125,110.125,110.099,110.106,281399998.0
2006-05-12 07:44:00,110.094,110.1,110.084,110.091,297100003.0
2006-05-12 07:45:00,110.092,110.1,110.092,110.097,143900002.0
2006-05-12 07:46:00,110.083,110.092,110.055,110.055,443099994.0
2006-05-12 07:47:00,110.048,110.051,110.04,110.04,260300002.0
2006-05-12 07:48:00,110.039,110.048,110.031,110.031,266799999.0
2006-05-12 07:49:00,110.044,110.07,110.044,110.07,88300001.0
2006-05-12 07:50:00,110.074,110.085,110.062,110.062,183800000.0
2006-05-12 07:51:00,110.061,110.061,110.059,110.059,71399997.0
2006-05-12 07:52:00,110.048,110.053,110.042,110.053,165300000.0
2006-05-12 07:53:00,110.05,110.05,110.031,110.031,345099999.0
2006-05-12 07:54:00,110.035,110.045,110.035,110.042,147400002.0
2006-05-12 07:55:00,110.048,110.048,110.029,110.029,311500004.0
2006-05-12 07:56:00,110.027,110.03,110.02,110.025,77200001.0
2006-05-12 07:57:00,110.035,110.052,110.034,110.052,277599998.0
2006-05-12 07:58:00,110.051,110.062,110.044,110.062,174800005.0
2006-05-12 07:59:00,110.068,110.07,110.064,110.065,156199998.0
2006-05-12 08:00:00,110.054,110.062,110.045,110.062,233700002.0
2006-05-12 08:01:00,110.067,110.101,110.067,110.089,312300006.0
2006-05-12 08:02:00,110.102,110.112,110.102,110.111,200300002.0
2006-05-12 08:03:00,110.107,110.108,110.092,110.092,109500000.0
2006-05-12 08:04:00,110.092,110.109,110.085,110.085,444699996.0
2006-05-12 08:05:00,110.091,110.097,110.085,110.085,164599997.0
2006-05-12 08:06:00,110.091,110.113,110.091,110.107,332300000.0
2006-05-12 08:07:00,110.106,110.106,110.097,110.1,275400000.0
2006-05-12 08:08:00,110.115,110.132,110.115,110.122,138999999.0
2006-05-12 08:09:00,110.127,110.131,110.112,110.118,233000000.0
2006-05-12 08:10:00,110.112,110.12,110.112,110.113,114100000.0
2006-05-12 08:11:00,110.109,110.119,110.105,110.118,211799995.0
2006-05-12 08:12:00,110.11,110.115,110.098,110.107,404200004.0
2006-05-12 08:13:00,110.097,110.112,110.097,110.112,156499995.0
2006-05-12 08:14:00,110.106,110.106,110.099,110.099,182600001.0
2006-05-12 08:15:00,110.093,110.099,110.085,110.085,273199993.0
2006-05-12 08:16:00,110.076,110.076,110.059,110.06,206900000.0
2006-05-12 08:17:00,110.056,110.065,110.051,110.051,253100005.0
2006-05-12 08:18:00,110.049,110.06,110.048,110.048,218200001.0
2006-05-12 08:19:00,110.035,110.036,110.032,110.035,177999998.0
2006-05-12 08:20:00,110.031,110.038,110.028,110.038,177700000.0
2006-05-12 08:21:00,110.043,110.071,110.043,110.071,223199996.0
2006-05-12 08:22:00,110.072,110.072,110.03,110.03,213300001.0
2006-05-12 08:23:00,110.022,110.031,110.021,110.021,170400003.0
2006-05-12 08:24:00,110.026,110.03,110.012,110.012,265100002.0
2006-05-12 08:25:00,110.013,110.013,109.997,110.0,296900002.0
2006-05-12 08:26:00,109.995,110.008,109.993,109.993,146099999.0
2006-05-12 08:27:00,109.988,109.988,109.95,109.95,161799999.0
2006-05-12 08:28:00,109.942,109.959,109.942,109.943,262500000.0
2006-05-12 08:29:00,109.952,109.984,109.952,109.984,140000000.0
2006-05-12 08:30:00,109.978,109.994,109.978,109.994,144600001.0
2006-05-12 08:31:00,110.003,110.077,110.003,110.053,462899995.0
2006-05-12 08:32:00,110.053,110.065,110.044,110.065,257800000.0
2006-05-12 08:33:00,110.07,110.07,110.046,110.058,296400001.0
2006-05-12 08:34:00,110.083,110.093,110.07,110.085,278799993.0
2006-05-12 08:35:00,110.107,110.131,110.107,110.11,90800000.0
2006-05-12 08:36:00,110.101,110.119,110.101,110.11,221499993.0
2006-05-12 08:37:00,110.113,110.118,110.065,110.065,350000007.0
2006-05-12 08:38:00,110.058,110.084,110.056,110.084,44600000.0
2006-05-12 08:39:00,110.093,110.095,110.069,110.069,132200001.0
2006-05-12 08:40:00,110.068,110.068,110.055,110.064,204300003.0
2006-05-12 08:41:00,110.064,110.064,110.042,110.048,363399998.0
2006-05-12 08:42:00,110.055,110.072,110.055,110.066,139500003.0
2006-05-12 08:43:00,110.072,110.072,110.062,110.072,144200001.0
2006-05-12 08:44:00,110.068,110.114,110.066,110.11,196699998.0
2006-05-12 08:45:00,110.112,110.128,110.112,110.125,172699998.0
2006-05-12 08:46:00,110.115,110.115,110.099,110.106,211400003.0
2006-05-12 08:47:00,110.117,110.146,110.117,110.14,245299996.0
2006-05-12 08:48:00,110.136,110.16,110.136,110.16,88500001.0
2006-05-12 08:49:00,110.16,110.16,110.128,110.128,286500000.0
2006-05-12 08:50:00,110.125,110.128,110.116,110.12,302000004.0
2006-05-12 08:51:00,110.112,110.112,110.049,110.049,248900002.0
2006-05-12 08:52:00,110.032,110.032,109.987,110.015,235499999.0
2006-05-12 08:53:00,110.01,110.028,109.993,110.028,224400001.0
2006-05-12 08:54:00,110.048,110.07,110.048,110.062,417400000.0
2006-05-12 08:55:00,110.058,110.058,110.015,110.029,274899995.0
2006-05-12 08:56:00,110.037,110.039,110.005,110.005,199399998.0
2006-05-12 08:57:00,110.004,110.045,110.004,110.045,212900001.0
2006-05-12 08:58:00,110.048,110.05,110.032,110.036,194700003.0
2006-05-12 08:59:00,110.031,110.047,110.026,110.033,208400003.0
2006-05-12 09:00:00,110.038,110.065,110.038,110.053,448600003.0
2006-05-12 09:01:00,110.062,110.062,110.048,110.048,184199997.0
2006-05-12 09:02:00,110.044,110.045,110.028,110.028,176400003.0
2006-05-12 09:03:00,110.032,110.035,110.002,110.002,53899998.0
2006-05-12 09:04:00,110.002,110.002,109.978,109.978,284600006.0
2006-05-12 09:05:00,109.978,109.985,109.958,109.965,483099998.0
2006-05-12 09:06:00,109.964,109.974,109.962,109.972,73400000.0
2006-05-12 09:07:00,109.987,110.024,109.987,110.016,63999999.0
2006-05-12 09:08:00,110.015,110.019,110.009,110.015,114099997.0
2006-05-12 09:09:00,110.017,110.024,110.008,110.013,409200002.0
2006-05-12 09:10:00,110.002,110.009,110.002,110.002,352799999.0
2006-05-12 09:11:00,110.004,110.016,110.004,110.012,171300000.0
2006-05-12 09:12:00,109.992,110.004,109.984,109.984,306199997.0
2006-05-12 09:13:00,109.978,109.978,109.966,109.973,245799999.0
2006-05-12 09:14:00,109.981,109.982,109.958,109.97,324200005.0
2006-05-12 09:15:00,109.965,109.972,109.95,109.961,213500004.0
2006-05-12 09:16:00,109.952,109.958,109.949,109.949,169999999.0
2006-05-12 09:17:00,109.953,109.953,109.94,109.945,260800003.0
2006-05-12 09:18:00,109.943,109.943,109.928,109.928,203899999.0
2006-05-12 09:19:00,109.927,109.932,109.918,109.927,248799998.0
2006-05-12 09:20:00,109.926,109.926,109.917,109.918,163000000.0
2006-05-12 09:21:00,109.927,109.932,109.918,109.918,355500003.0
2006-05-12 09:22:00,109.922,109.933,109.92,109.933,206799998.0
2006-05-12 09:23:00,109.933,109.933,109.917,109.919,196600001.0
2006-05-12 09:24:00,109.928,109.93,109.905,109.905,148900000.0
2006-05-12 09:25:00,109.881,109.881,109.753,109.773,203199999.0
2006-05-12 09:26:00,109.76,109.76,109.706,109.72,134899997.0
2006-05-12 09:27:00,109.725,109.743,109.709,109.743,215599996.0
2006-05-12 09:28:00,109.753,109.794,109.753,109.771,248600004.0
2006-05-12 09:29:00,109.755,109.783,109.749,109.778,114900002.0
2006-05-12 09:30:00,109.767,109.767,109.751,109.763,230799994.0
2006-05-12 09:31:00,109.761,109.761,109.73,109.733,188300000.0
2006-05-12 09:32:00,109.745,109.745,109.724,109.724,54600002.0
2006-05-12 09:33:00,109.714,109.736,109.668,109.668,188199998.0
2006-05-12 09:34:00,109.662,109.69,109.662,109.673,106900001.0
2006-05-12 09:35:00,109.665,109.707,109.657,109.707,160800001.0
2006-05-12 09:36:00,109.712,109.757,109.712,109.75,210600000.0
2006-05-12 09:37:00,109.758,109.758,109.634,109.64,217000000.0
2006-05-12 09:38:00,109.649,109.713,109.649,109.713,355800003.0
2006-05-12 09:39:00,109.722,109.736,109.717,109.736,221200002.0
2006-05-12 09:40:00,109.756,109.779,109.739,109.779,247500003.0
2006-05-12 09:41:00,109.778,109.811,109.753,109.811,274299999.0
2006-05-12 09:42:00,109.82,109.834,109.766,109.766,382099998.0
2006-05-12 09:43:00,109.758,109.801,109.738,109.801,165999997.0
2006-05-12 09:44:00,109.802,109.816,109.799,109.799,217300000.0
2006-05-12 09:45:00,109.807,109.823,109.807,109.815,120699997.0
2006-05-12 09:46:00,109.793,109.793,109.762,109.77,254000000.0
2006-05-12 09:47:00,109.77,109.774,109.762,109.771,304600002.0
2006-05-12 09:48:00,109.77,109.788,109.766,109.775,173999996.0
2006-05-12 09:49:00,109.763,109.786,109.763,109.776,424000002.0
2006-05-12 09:50:00,109.766,109.766,109.728,109.735,269100002.0
2006-05-12 09:51:00,109.728,109.74,109.723,109.74,138599999.0
2006-05-12 09:52:00,109.741,109.752,109.737,109.752,103699998.0
2006-05-12 09:53:00,109.753,109.753,109.745,109.745,131600001.0
2006-05-12 09:54:00,109.742,109.755,109.735,109.745,252300004.0
2006-05-12 09:55:00,109.753,109.769,109.753,109.769,120000001.0
2006-05-12 09:56:00,109.767,109.785,109.763,109.769,270999999.0
2006-05-12 09:57:00,109.773,109.8,109.773,109.8,248400002.0
2006-05-12 09:58:00,109.805,109.812,109.793,109.793,241400003.0
2006-05-12 09:59:00,109.791,109.805,109.777,109.787,350900002.0
2006-05-12 10:00:00,109.787,109.793,109.77,109.77,374400004.0
2006-05-12 10:01:00,109.78,109.789,109.774,109.776,240599998.0
2006-05-12 10:02:00,109.768,109.768,109.752,109.752,109099999.0
2006-05-12 10:03:00,109.746,109.747,109.729,109.74,242599999.0
2006-05-12 10:04:00,109.742,109.757,109.742,109.752,194699998.0
2006-05-12 10:05:00,109.761,109.775,109.752,109.775,156200000.0
2006-05-12 10:06:00,109.773,109.773,109.762,109.765,104900003.0
2006-05-12 10:07:00,109.76,109.767,109.754,109.765,166500001.0
2006-05-12 10:08:00,109.76,109.765,109.75,109.75,339499999.0
2006-05-12 10:09:00,109.753,109.754,109.742,109.742,187500003.0
2006-05-12 10:10:00,109.746,109.752,109.743,109.744,341900003.0
2006-05-12 10:11:00,109.749,109.755,109.742,109.747,262200001.0
2006-05-12 10:12:00,109.747,109.761,109.747,109.754,237900003.0
2006-05-12 10:13:00,109.752,109.752,109.733,109.735,121400000.0
2006-05-12 10:14:00,109.729,109.746,109.729,109.741,201200002.0
2006-05-12 10:15:00,109.742,109.749,109.741,109.741,222900004.0
2006-05-12 10:16:00,109.74,109.75,109.723,109.745,328600003.0
2006-05-12 10:17:00,109.747,109.747,109.734,109.74,244899998.0
2006-05-12 10:18:00,109.743,109.743,109.726,109.735,304600004.0
2006-05-12 10:19:00,109.723,109.723,109.695,109.695,164700004.0
2006-05-12 10:20:00,109.703,109.746,109.698,109.746,194300000.0
2006-05-12 10:21:00,109.76,109.762,109.737,109.741,379699999.0
2006-05-12 10:22:00,109.738,109.771,109.728,109.771,328900000.0
2006-05-12 10:23:00,109.773,109.777,109.753,109.754,126000002.0
2006-05-12 10:24:00,109.743,109.743,109.732,109.743,187200000.0
2006-05-12 10:25:00,109.752,109.772,109.752,109.772,202399999.0
2006-05-12 10:26:00,109.765,109.765,109.755,109.764,102800001.0
2006-05-12 10:27:00,109.749,109.749,109.749,109.749,61500000.0
2006-05-12 10:28:00,109.736,109.736,109.72,109.727,350899997.0
2006-05-12 10:29:00,109.72,109.732,109.72,109.725,235000002.0
2006-05-12 10:30:00,109.733,109.734,109.697,109.697,161500002.0
2006-05-12 10:31:00,109.712,109.716,109.709,109.716,236400003.0
2006-05-12 10:32:00,109.72,109.73,109.718,109.723,393600002.0
2006-05-12 10:33:00,109.723,109.723,109.708,109.717,78200001.0
2006-05-12 10:34:00,109.712,109.731,109.712,109.731,250000004.0
2006-05-12 10:35:00,109.735,109.738,109.728,109.737,106700000.0
2006-05-12 10:36:00,109.734,109.74,109.707,109.707,241099998.0
2006-05-12 10:37:00,109.711,109.711,109.688,109.691,152300004.0
2006-05-12 10:38:00,109.688,109.69,109.664,109.664,260200004.0
2006-05-12 10:39:00,109.665,109.675,109.665,109.672,204299997.0
2006-05-12 10:40:00,109.67,109.702,109.67,109.692,259099999.0
2006-05-12 10:41:00,109.722,109.752,109.704,109.725,355599999.0
2006-05-12 10:42:00,109.742,109.747,109.694,109.701,163500007.0
2006-05-12 10:43:00,109.698,109.703,109.693,109.701,176699996.0
2006-05-12 10:44:00,109.698,109.698,109.675,109.675,310300002.0
2006-05-12 10:45:00,109.673,109.702,109.673,109.693,236999995.0
2006-05-12 10:46:00,109.711,109.739,109.711,109.735,36200000.0
2006-05-12 10:47:00,109.742,109.749,109.728,109.728,220200002.0
2006-05-12 10:48:00,109.726,109.726,109.7,109.7,284000002.0
2006-05-12 10:49:00,109.697,109.706,109.693,109.706,102200002.0
2006-05-12 10:50:00,109.713,109.723,109.711,109.722,193900003.0
2006-05-12 10:51:00,109.721,109.721,109.71,109.718,309400001.0
2006-05-12 10:52:00,109.715,109.715,109.68,109.68,311800003.0
2006-05-12 10:53:00,109.68,109.702,109.68,109.702,133200000.0
2006-05-12 10:54:00,109.703,109.705,109.693,109.702,272400001.0
2006-05-12 10:55:00,109.703,109.704,109.685,109.685,385400001.0
2006-05-12 10:56:00,109.682,109.683,109.67,109.674,188000000.0
2006-05-12 10:57:00,109.67,109.676,109.662,109.662,398400006.0
2006-05-12 10:58:00,109.663,109.663,109.621,109.621,226500002.0
2006-05-12 10:59:00,109.624,109.624,109.609,109.611,236900005.0
2006-05-12 11:00:00,109.615,109.622,109.598,109.622,257300005.0
2006-05-12 11:01:00,109.617,109.617,109.587,109.59,256100000.0
2006-05-12 11:02:00,109.589,109.597,109.582,109.597,205200002.0
2006-05-12 11:03:00,109.603,109.606,109.593,109.593,251200002.0
2006-05-12 11:04:00,109.585,109.585,109.56,109.563,239499997.0
2006-05-12 11:05:00,109.557,109.568,109.556,109.557,373600006.0
2006-05-12 11:06:00,109.565,109.565,109.56,109.562,293499997.0
2006-05-12 11:07:00,109.559,109.57,109.558,109.567,241100002.0
2006-05-12 11:08:00,109.58,109.602,109.58,109.602,239400002.0
2006-05-12 11:09:00,109.616,109.63,109.61,109.61,232799998.0
2006-05-12 11:10:00,109.601,109.601,109.583,109.595,143100000.0
2006-05-12 11:11:00,109.58,109.604,109.575,109.602,330300005.0
2006-05-12 11:12:00,109.608,109.614,109.598,109.61,329900003.0
2006-05-12 11:13:00,109.594,109.594,109.563,109.566,122699997.0
2006-05-12 11:14:00,109.558,109.558,109.501,109.532,316199996.0
2006-05-12 11:15:00,109.523,109.568,109.518,109.568,306699995.0
2006-05-12 11:16:00,109.556,109.556,109.534,109.55,242999992.0
2006-05-12 11:17:00,109.551,109.551,109.522,109.53,179700000.0
2006-05-12 11:18:00,109.532,109.535,109.501,109.507,200699999.0
2006-05-12 11:19:00,109.486,109.527,109.478,109.517,311799996.0
2006-05-12 11:20:00,109.516,109.541,109.506,109.536,346799997.0
2006-05-12 11:21:00,109.519,109.519,109.488,109.488,171199996.0
2006-05-12 11:22:00,109.503,109.513,109.478,109.513,209100001.0
2006-05-12 11:23:00,109.535,109.54,109.527,109.528,230300004.0
2006-05-12 11:24:00,109.516,109.516,109.502,109.503,145800002.0
2006-05-12 11:25:00,109.506,109.524,109.506,109.515,199899998.0
2006-05-12 11:26:00,109.507,109.517,109.498,109.498,171799999.0
2006-05-12 11:27:00,109.497,109.497,109.477,109.483,267899997.0
2006-05-12 11:28:00,109.485,109.493,109.483,109.484,225800003.0
2006-05-12 11:29:00,109.468,109.469,109.453,109.453,140100001.0
2006-05-12 11:30:00,109.442,109.461,109.442,109.451,247000001.0
2006-05-12 11:31:00,109.451,109.451,109.434,109.444,442300006.0
2006-05-12 11:32:00,109.442,109.45,109.435,109.444,167699999.0
2006-05-12 11:33:00,109.455,109.455,109.435,109.435,231100002.0
2006-05-12 11:34:00,109.437,109.437,109.414,109.417,135299998.0
2006-05-12 11:35:00,109.422,109.433,109.422,109.433,91600002.0
2006-05-12 11:36:00,109.438,109.445,109.427,109.435,353900000.0
2006-05-12 11:37:00,109.42,109.42,109.379,109.392,38400000.0
2006-05-12 11:38:00,109.375,109.375,109.327,109.331,184100003.0
2006-05-12 11:39:00,109.347,109.39,109.347,109.39,261399999.0
2006-05-12 11:40:00,109.389,109.39,109.337,109.337,129500001.0
2006-05-12 11:41:00,109.31,109.344,109.298,109.344,171599999.0
2006-05-12 11:42:00,109.342,109.342,109.312,109.332,137499999.0
2006-05-12 11:43:00,109.343,109.361,109.343,109.348,290999998.0
2006-05-12 11:44:00,109.364,109.372,109.362,109.362,203000004.0
2006-05-12 11:45:00,109.368,109.398,109.367,109.398,201999996.0
2006-05-12 11:46:00,109.409,109.426,109.409,109.426,165300000.0
2006-05-12 11:47:00,109.418,109.418,109.379,109.379,169099999.0
2006-05-12 11:48:00,109.365,109.365,109.339,109.344,205600000.0
2006-05-12 11:49:00,109.344,109.381,109.338,109.381,232099996.0
2006-05-12 11:50:00,109.388,109.411,109.387,109.411,153800003.0
2006-05-12 11:51:00,109.404,109.447,109.404,109.447,302499999.0
2006-05-12 11:52:00,109.457,109.459,109.447,109.455,309999997.0
2006-05-12 11:53:00,109.45,109.46,109.437,109.437,228300003.0
2006-05-12 11:54:00,109.426,109.43,109.401,109.401,386099995.0
2006-05-12 11:55:00,109.403,109.455,109.403,109.455,326699999.0
2006-05-12 11:56:00,109.46,109.476,109.46,109.47,101000000.0
2006-05-12 11:57:00,109.47,109.48,109.463,109.463,341800001.0
2006-05-12 11:58:00,109.47,109.482,109.47,109.482,162300003.0
2006-05-12 11:59:00,109.479,109.547,109.479,109.547,288100000.0
2006-05-12 12:00:00,109.566,109.593,109.566,109.574,196599998.0
2006-05-12 12:01:00,109.565,109.565,109.536,109.536,288499997.0
2006-05-12 12:02:00,109.537,109.538,109.527,109.53,377700006.0
2006-05-12 12:03:00,109.531,109.555,109.53,109.552,159099998.0
2006-05-12 12:04:00,109.565,109.569,109.549,109.549,179700002.0
2006-05-12 12:05:00,109.53,109.53,109.482,109.493,270700001.0
2006-05-12 12:06:00,109.493,109.493,109.446,109.45,305400000.0
2006-05-12 12:07:00,109.46,109.464,109.451,109.464,296800000.0
2006-05-12 12:08:00,109.475,109.479,109.455,109.471,182600002.0
2006-05-12 12:09:00,109.469,109.474,109.457,109.465,381199998.0
2006-05-12 12:10:00,109.47,109.505,109.463,109.505,358800007.0
2006-05-12 12:11:00,109.508,109.516,109.488,109.488,297999993.0
2006-05-12 12:12:00,109.484,109.491,109.47,109.491,290600002.0
2006-05-12 12:13:00,109.494,109.523,109.489,109.521,337800005.0
2006-05-12 12:14:00,109.52,109.523,109.514,109.521,260200004.0
2006-05-12 12:15:00,109.528,109.528,109.518,109.52,227199997.0
2006-05-12 12:16:00,109.516,109.529,109.512,109.512,324700003.0
2006-05-12 12:17:00,109.508,109.518,109.507,109.518,140600002.0
2006-05-12 12:18:00,109.518,109.527,109.503,109.503,243600002.0
2006-05-12 12:19:00,109.504,109.529,109.504,109.528,168099998.0
2006-05-12 12:20:00,109.529,109.529,109.525,109.527,202399997.0
2006-05-12 12:21:00,109.528,109.528,109.519,109.522,237100003.0
2006-05-12 12:22:00,109.514,109.526,109.507,109.507,280600005.0
2006-05-12 12:23:00,109.505,109.505,109.49,109.49,324699998.0
2006-05-12 12:24:00,109.5,109.521,109.5,109.52,114300001.0
2006-05-12 12:25:00,109.512,109.52,109.51,109.52,208899999.0
2006-05-12 12:26:00,109.516,109.516,109.503,109.516,228099997.0
2006-05-12 12:27:00,109.525,109.525,109.511,109.515,273699995.0
2006-05-12 12:28:00,109.513,109.522,109.513,109.517,247800005.0
2006-05-12 12:29:00,109.522,109.523,109.51,109.513,153699998.0
2006-05-12 12:30:00,109.518,109.529,109.517,109.523,238800005.0
2006-05-12 12:31:00,109.514,109.514,109.514,109.514,90200001.0
2006-05-12 12:32:00,109.497,109.497,109.477,109.477,150600000.0
2006-05-12 12:33:00,109.487,109.49,109.483,109.488,55700001.0
2006-05-12 12:34:00,109.492,109.514,109.492,109.513,274000004.0
2006-05-12 12:35:00,109.528,109.54,109.525,109.54,220799996.0
2006-05-12 12:36:00,109.548,109.555,109.518,109.518,183000000.0
2006-05-12 12:37:00,109.512,109.514,109.503,109.51,152300002.0
2006-05-12 12:38:00,109.508,109.511,109.503,109.506,183299999.0
2006-05-12 12:39:00,109.509,109.509,109.501,109.505,375499999.0
2006-05-12 12:40:00,109.511,109.512,109.501,109.501,174499996.0
2006-05-12 12:41:00,109.496,109.496,109.479,109.48,254499999.0
2006-05-12 12:42:00,109.479,109.479,109.458,109.469,257900005.0
2006-05-12 12:43:00,109.446,109.446,109.389,109.389,225399995.0
2006-05-12 12:44:00,109.395,109.41,109.393,109.4,389700004.0
2006-05-12 12:45:00,109.422,109.435,109.422,109.435,340399999.0
2006-05-12 12:46:00,109.433,109.439,109.424,109.429,279299999.0
2006-05-12 12:47:00,109.433,109.433,109.42,109.42,484299996.0
2006-05-12 12:48:00,109.42,109.441,109.42,109.441,263699995.0
2006-05-12 12:49:00,109.446,109.457,109.446,109.457,205500001.0
2006-05-12 12:50:00,109.459,109.5,109.459,109.5,181200000.0
2006-05-12 12:51:00,109.509,109.509,109.501,109.502,281700004.0
2006-05-12 12:52:00,109.499,109.499,109.492,109.497,233500003.0
2006-05-12 12:53:00,109.502,109.52,109.502,109.52,112800001.0
2006-05-12 12:54:00,109.511,109.511,109.509,109.509,34300000.0
2006-05-12 12:55:00,109.514,109.525,109.514,109.518,217400001.0
2006-05-12 12:56:00,109.515,109.517,109.515,109.515,82700000.0
2006-05-12 12:57:00,109.518,109.524,109.498,109.498,239900002.0
2006-05-12 12:58:00,109.496,109.508,109.496,109.508,396499995.0
2006-05-12 12:59:00,109.508,109.508,109.48,109.49,273699997.0
2006-05-12 13:00:00,109.488,109.519,109.488,109.516,228999997.0
2006-05-12 13:01:00,109.51,109.521,109.51,109.517,241699997.0
2006-05-12 13:02:00,109.52,109.52,109.501,109.507,292500001.0
2006-05-12 13:03:00,109.509,109.509,109.504,109.508,186200001.0
2006-05-12 13:04:00,109.493,109.493,109.47,109.488,251199995.0
2006-05-12 13:05:00,109.49,109.508,109.49,109.508,95200002.0
2006-05-12 13:06:00,109.508,109.513,109.504,109.513,179299997.0
2006-05-12 13:07:00,109.51,109.51,109.497,109.503,75900002.0
2006-05-12 13:08:00,109.507,109.511,109.505,109.511,217099994.0
2006-05-12 13:09:00,109.504,109.504,109.493,109.493,89099997.0
2006-05-12 13:10:00,109.497,109.503,109.491,109.503,299100008.0
2006-05-12 13:11:00,109.504,109.517,109.504,109.515,152199998.0
2006-05-12 13:12:00,109.507,109.511,109.503,109.505,276199999.0
2006-05-12 13:13:00,109.509,109.51,109.503,109.503,93300001.0
2006-05-12 13:14:00,109.507,109.515,109.507,109.51,154399999.0
2006-05-12 13:15:00,109.51,109.515,109.51,109.515,262600004.0
2006-05-12 13:16:00,109.51,109.513,109.507,109.507,260200005.0
2006-05-12 13:17:00,109.499,109.511,109.496,109.508,215299997.0
2006-05-12 13:18:00,109.51,109.51,109.489,109.494,187100005.0
2006-05-12 13:19:00,109.496,109.497,109.484,109.496,84600000.0
2006-05-12 13:20:00,109.505,109.515,109.5,109.5,176699999.0
2006-05-12 13:21:00,109.51,109.522,109.509,109.522,214699994.0
2006-05-12 13:22:00,109.524,109.527,109.506,109.508,395399996.0
2006-05-12 13:23:00,109.505,109.516,109.505,109.513,297000003.0
2006-05-12 13:24:00,109.517,109.519,109.513,109.513,143500000.0
2006-05-12 13:25:00,109.516,109.516,109.503,109.505,207100003.0
2006-05-12 13:26:00,109.51,109.526,109.51,109.526,60700000.0
2006-05-12 13:27:00,109.521,109.521,109.513,109.513,151399996.0
2006-05-12 13:28:00,109.516,109.527,109.516,109.527,84200002.0
2006-05-12 13:29:00,109.53,109.53,109.522,109.528,162400000.0
2006-05-12 13:30:00,109.529,109.529,109.521,109.529,329999997.0
2006-05-12 13:31:00,109.534,109.534,109.52,109.523,176300001.0
2006-05-12 13:32:00,109.528,109.528,109.517,109.518,235699999.0
2006-05-12 13:33:00,109.529,109.531,109.519,109.524,222400000.0
2006-05-12 13:34:00,109.52,109.528,109.518,109.528,263299998.0
2006-05-12 13:35:00,109.529,109.532,109.521,109.525,268000006.0
2006-05-12 13:36:00,109.522,109.525,109.51,109.512,377500009.0
2006-05-12 13:37:00,109.514,109.523,109.508,109.523,145200001.0
2006-05-12 13:38:00,109.52,109.529,109.517,109.523,170000000.0
2006-05-12 13:39:00,109.53,109.53,109.523,109.523,196299999.0
2006-05-12 13:40:00,109.519,109.527,109.518,109.525,319400006.0
2006-05-12 13:41:00,109.518,109.52,109.508,109.515,214299999.0
2006-05-12 13:42:00,109.516,109.516,109.504,109.51,182700000.0
2006-05-12 13:43:00,109.511,109.511,109.501,109.504,153700002.0
2006-05-12 13:44:00,109.504,109.516,109.503,109.503,265099997.0
2006-05-12 13:45:00,109.5,109.507,109.499,109.5,205800005.0
2006-05-12 13:46:00,109.504,109.525,109.504,109.513,311600000.0
2006-05-12 13:47:00,109.52,109.53,109.509,109.53,236400001.0
2006-05-12 13:48:00,109.53,109.535,109.527,109.535,218300002.0
2006-05-12 13:49:00,109.531,109.539,109.528,109.535,187800002.0
2006-05-12 13:50:00,109.558,109.606,109.558,109.6,238699994.0
2006-05-12 13:51:00,109.597,109.609,109.589,109.589,191800006.0
2006-05-12 13:52:00,109.576,109.576,109.554,109.567,276500001.0
2006-05-12 13:53:00,109.57,109.58,109.558,109.558,268099999.0
2006-05-12 13:54:00,109.562,109.572,109.556,109.565,183199998.0
2006-05-12 13:55:00,109.567,109.573,109.566,109.57,195000001.0
2006-05-12 13:56:00,109.57,109.592,109.57,109.59,434899994.0
2006-05-12 13:57:00,109.593,109.603,109.593,109.603,88900001.0
2006-05-12 13:58:00,109.596,109.611,109.596,109.611,228400000.0
2006-05-12 13:59:00,109.619,109.649,109.619,109.642,284200008.0
2006-05-12 14:00:00,109.644,109.653,109.636,109.646,293000001.0
2006-05-12 14:01:00,109.641,109.65,109.638,109.648,90500001.0
2006-05-12 14:02:00,109.661,109.666,109.653,109.653,352000003.0
2006-05-12 14:03:00,109.64,109.647,109.633,109.641,191399997.0
2006-05-12 14:04:00,109.647,109.647,109.628,109.628,285199999.0
2006-05-12 14:05:00,109.625,109.625,109.561,109.561,209300002.0
2006-05-12 14:06:00,109.559,109.566,109.559,109.565,243500000.0
2006-05-12 14:07:00,109.564,109.599,109.564,109.593,113100001.0
2006-05-12 14:08:00,109.587,109.605,109.583,109.6,188200003.0
2006-05-12 14:09:00,109.59,109.618,109.588,109.618,224800000.0
2006-05-12 14:10:00,109.623,109.623,109.605,109.605,228399997.0
2006-05-12 14:11:00,109.607,109.611,109.603,109.603,173899999.0
2006-05-12 14:12:00,109.601,109.616,109.601,109.606,243300000.0
2006-05-12 14:13:00,109.606,109.618,109.602,109.602,291500001.0
2006-05-12 14:14:00,109.613,109.614,109.579,109.58,267699999.0
2006-05-12 14:15:00,109.588,109.603,109.573,109.573,264400001.0
2006-05-12 14:16:00,109.56,109.566,109.532,109.532,309900000.0
2006-05-12 14:17:00,109.521,109.604,109.521,109.604,212699996.0
2006-05-12 14:18:00,109.618,109.65,109.618,109.65,142399997.0
2006-05-12 14:19:00,109.655,109.692,109.655,109.692,117500001.0
2006-05-12 14:20:00,109.709,109.723,109.678,109.678,181000002.0
2006-05-12 14:21:00,109.659,109.678,109.648,109.678,292500005.0
2006-05-12 14:22:00,109.705,109.71,109.679,109.679,121600000.0
2006-05-12 14:23:00,109.674,109.674,109.619,109.63,369799995.0
2006-05-12 14:24:00,109.636,109.636,109.592,109.592,457899998.0
2006-05-12 14:25:00,109.588,109.674,109.588,109.674,184100000.0
2006-05-12 14:26:00,109.693,109.698,109.634,109.634,231700004.0
2006-05-12 14:27:00,109.64,109.648,109.631,109.632,165700001.0
2006-05-12 14:28:00,109.619,109.619,109.571,109.61,332600002.0
2006-05-12 14:29:00,109.622,109.631,109.614,109.614,113899997.0
2006-05-12 14:30:00,109.21,109.901,109.21,109.897,266599999.0
2006-05-12 14:31:00,109.907,109.914,109.855,109.855,243200000.0
2006-05-12 14:32:00,109.851,109.854,109.689,109.699,360699997.0
2006-05-12 14:33:00,109.786,109.984,109.786,109.977,221299997.0
2006-05-12 14:34:00,109.95,109.955,109.904,109.931,138800003.0
2006-05-12 14:35:00,109.877,109.908,109.842,109.905,138099998.0
2006-05-12 14:36:00,109.907,109.918,109.87,109.898,282399997.0
2006-05-12 14:37:00,109.898,109.972,109.881,109.924,244099997.0
2006-05-12 14:38:00,109.916,110.032,109.91,110.023,210200005.0
2006-05-12 14:39:00,110.033,110.046,109.956,109.956,199599999.0
2006-05-12 14:40:00,109.933,109.933,109.886,109.886,312899998.0
2006-05-12 14:41:00,109.888,109.888,109.871,109.882,253299997.0
2006-05-12 14:42:00,109.877,109.914,109.877,109.9,280600004.0
2006-05-12 14:43:00,109.896,109.919,109.869,109.869,260699999.0
2006-05-12 14:44:00,109.87,109.873,109.778,109.778,195700004.0
2006-05-12 14:45:00,109.765,109.769,109.737,109.756,298599999.0
2006-05-12 14:46:00,109.729,109.729,109.66,109.666,126699998.0
2006-05-12 14:47:00,109.655,109.701,109.645,109.674,348400004.0
2006-05-12 14:48:00,109.66,109.704,109.643,109.704,188800000.0
2006-05-12 14:49:00,109.72,109.72,109.685,109.685,330300005.0
2006-05-12 14:50:00,109.673,109.682,109.639,109.639,277600000.0
2006-05-12 14:51:00,109.629,109.635,109.493,109.493,160900000.0
2006-05-12 14:52:00,109.465,109.515,109.452,109.515,262500005.0
2006-05-12 14:53:00,109.527,109.577,109.527,109.538,283200001.0
2006-05-12 14:54:00,109.537,109.545,109.502,109.512,239200002.0
2006-05-12 14:55:00,109.515,109.536,109.495,109.531,204700001.0
2006-05-12 14:56:00,109.514,109.514,109.468,109.475,171700002.0
2006-05-12 14:57:00,109.485,109.515,109.479,109.515,270299992.0
2006-05-12 14:58:00,109.531,109.558,109.531,109.54,166099997.0
2006-05-12 14:59:00,109.533,109.553,109.514,109.553,183900002.0
2006-05-12 15:00:00,109.55,109.62,109.547,109.62,137900004.0
2006-05-12 15:01:00,109.652,109.701,109.652,109.689,226900005.0
2006-05-12 15:02:00,109.671,109.725,109.666,109.701,213899998.0
2006-05-12 15:03:00,109.737,109.812,109.737,109.804,201300001.0
2006-05-12 15:04:00,109.814,109.843,109.814,109.829,177600000.0
2006-05-12 15:05:00,109.822,109.886,109.822,109.885,209800001.0
2006-05-12 15:06:00,109.884,109.891,109.856,109.871,198900003.0
2006-05-12 15:07:00,109.865,109.872,109.833,109.833,220700001.0
2006-05-12 15:08:00,109.817,109.841,109.806,109.841,247000004.0
2006-05-12 15:09:00,109.843,109.89,109.836,109.89,226100000.0
2006-05-12 15:10:00,109.913,109.913,109.878,109.889,208199999.0
2006-05-12 15:11:00,109.885,109.885,109.848,109.848,163599997.0
2006-05-12 15:12:00,109.851,109.851,109.824,109.843,272699995.0
2006-05-12 15:13:00,109.852,109.869,109.782,109.782,286800003.0
2006-05-12 15:14:00,109.778,109.871,109.778,109.871,230900001.0
2006-05-12 15:15:00,109.895,109.897,109.864,109.895,269899998.0
2006-05-12 15:16:00,109.937,109.942,109.843,109.843,315900004.0
2006-05-12 15:17:00,109.848,109.854,109.814,109.814,76000000.0
2006-05-12 15:18:00,109.812,109.817,109.8,109.8,276700003.0
2006-05-12 15:19:00,109.806,109.811,109.746,109.746,306700000.0
2006-05-12 15:20:00,109.752,109.793,109.743,109.793,420700004.0
2006-05-12 15:21:00,109.793,109.836,109.784,109.795,135099999.0
2006-05-12 15:22:00,109.788,109.824,109.788,109.821,243299998.0
2006-05-12 15:23:00,109.823,109.823,109.778,109.791,264400001.0
2006-05-12 15:24:00,109.804,109.87,109.804,109.854,390599997.0
2006-05-12 15:25:00,109.853,109.883,109.851,109.877,540199999.0
2006-05-12 15:26:00,109.878,109.881,109.86,109.86,231300001.0
2006-05-12 15:27:00,109.854,109.89,109.852,109.875,153100002.0
2006-05-12 15:28:00,109.859,109.867,109.856,109.856,132600000.0
2006-05-12 15:29:00,109.84,109.847,109.828,109.842,289499997.0
2006-05-12 15:30:00,109.852,109.852,109.84,109.845,254900001.0
2006-05-12 15:31:00,109.864,109.896,109.864,109.895,214800001.0
2006-05-12 15:32:00,109.885,109.885,109.861,109.861,313499994.0
2006-05-12 15:33:00,109.862,109.873,109.862,109.873,132100000.0
2006-05-12 15:34:00,109.86,109.873,109.849,109.852,346099993.0
2006-05-12 15:35:00,109.847,109.877,109.841,109.874,282499997.0
2006-05-12 15:36:00,109.868,109.868,109.851,109.854,176400002.0
2006-05-12 15:37:00,109.846,109.884,109.839,109.88,264300004.0
2006-05-12 15:38:00,109.878,109.878,109.829,109.831,233500000.0
2006-05-12 15:39:00,109.82,109.856,109.82,109.827,186299998.0
2006-05-12 15:40:00,109.829,109.829,109.79,109.79,173900004.0
2006-05-12 15:41:00,109.768,109.768,109.743,109.747,136600001.0
2006-05-12 15:42:00,109.747,109.794,109.745,109.794,361199997.0
2006-05-12 15:43:00,109.793,109.824,109.778,109.796,270800005.0
2006-05-12 15:44:00,109.776,109.798,109.771,109.789,239199997.0
2006-05-12 15:45:00,109.781,109.786,109.753,109.753,274500001.0
2006-05-12 15:46:00,109.753,109.761,109.748,109.755,242500004.0
2006-05-12 15:47:00,109.767,109.775,109.747,109.77,447900003.0
2006-05-12 15:48:00,109.776,109.797,109.756,109.756,389699995.0
2006-05-12 15:49:00,109.743,109.756,109.74,109.749,298799995.0
2006-05-12 15:50:00,109.752,109.761,109.739,109.756,482400003.0
2006-05-12 15:51:00,109.763,109.766,109.747,109.753,250600004.0
2006-05-12 15:52:00,109.75,109.752,109.743,109.747,201000002.0
2006-05-12 15:53:00,109.705,109.709,109.651,109.682,156000001.0
2006-05-12 15:54:00,109.659,109.712,109.646,109.69,212600002.0
2006-05-12 15:55:00,109.674,109.701,109.664,109.696,106699998.0
2006-05-12 15:56:00,109.685,109.733,109.684,109.712,180299997.0
2006-05-12 15:57:00,109.693,109.733,109.693,109.733,199299997.0
2006-05-12 15:58:00,109.765,109.81,109.764,109.786,237400000.0
2006-05-12 15:59:00,109.795,109.949,109.794,109.949,309299997.0
2006-05-12 16:00:00,109.962,109.986,109.919,109.919,364899993.0
2006-05-12 16:01:00,109.913,109.925,109.821,109.821,214700005.0
2006-05-12 16:02:00,109.823,109.87,109.823,109.827,157100004.0
2006-05-12 16:03:00,109.818,109.848,109.805,109.848,276899998.0
2006-05-12 16:04:00,109.836,109.872,109.822,109.87,366000004.0
2006-05-12 16:05:00,109.864,109.878,109.852,109.852,329800002.0
2006-05-12 16:06:00,109.844,109.857,109.837,109.857,179800000.0
2006-05-12 16:07:00,109.849,109.857,109.844,109.857,183199998.0
2006-05-12 16:08:00,109.847,109.847,109.819,109.846,153699999.0
2006-05-12 16:09:00,109.871,109.871,109.853,109.854,191699997.0
2006-05-12 16:10:00,109.872,109.899,109.872,109.893,254700000.0
2006-05-12 16:11:00,109.9,109.907,109.895,109.895,246399996.0
2006-05-12 16:12:00,109.897,109.906,109.895,109.895,157499999.0
2006-05-12 16:13:00,109.912,109.95,109.912,109.95,186199995.0
2006-05-12 16:14:00,109.971,109.976,109.95,109.961,178499997.0
2006-05-12 16:15:00,109.96,110.079,109.96,110.079,191799997.0
2006-05-12 16:16:00,110.11,110.147,110.076,110.076,318000006.0
2006-05-12 16:17:00,110.077,110.105,110.077,110.093,73100000.0
2006-05-12 16:18:00,110.095,110.115,110.095,110.109,230899998.0
2006-05-12 16:19:00,110.08,110.08,109.989,109.989,165700000.0
2006-05-12 16:20:00,110.011,110.091,110.011,110.074,162700002.0
2006-05-12 16:21:00,110.068,110.076,110.054,110.054,276100001.0
2006-05-12 16:22:00,110.065,110.086,110.057,110.086,162900001.0
2006-05-12 16:23:00,110.098,110.163,110.098,110.155,99099998.0
2006-05-12 16:24:00,110.159,110.192,110.159,110.175,201200005.0
2006-05-12 16:25:00,110.187,110.213,110.187,110.213,95600000.0
2006-05-12 16:26:00,110.207,110.213,110.19,110.19,297300004.0
2006-05-12 16:27:00,110.193,110.225,110.193,110.205,176399998.0
2006-05-12 16:28:00,110.212,110.254,110.212,110.254,342799995.0
2006-05-12 16:29:00,110.255,110.275,110.245,110.275,312400000.0
2006-05-12 16:30:00,110.301,110.353,110.297,110.353,210100001.0
2006-05-12 16:31:00,110.358,110.374,110.343,110.352,98400003.0
2006-05-12 16:32:00,110.315,110.315,110.268,110.3,274400003.0
2006-05-12 16:33:00,110.288,110.288,110.272,110.281,187499995.0
2006-05-12 16:34:00,110.283,110.304,110.283,110.304,291700001.0
2006-05-12 16:35:00,110.347,110.384,110.332,110.384,363700004.0
2006-05-12 16:36:00,110.394,110.53,110.378,110.53,157000001.0
2006-05-12 16:37:00,110.562,110.585,110.562,110.58,296800004.0
2006-05-12 16:38:00,110.553,110.553,110.48,110.48,320099998.0
2006-05-12 16:39:00,110.462,110.476,110.428,110.428,239499999.0
2006-05-12 16:40:00,110.411,110.411,110.36,110.36,264900000.0
2006-05-12 16:41:00,110.37,110.37,110.328,110.337,235399999.0
2006-05-12 16:42:00,110.342,110.357,110.334,110.35,241000003.0
2006-05-12 16:43:00,110.358,110.36,110.343,110.343,322600004.0
2006-05-12 16:44:00,110.342,110.355,110.34,110.34,340099996.0
2006-05-12 16:45:00,110.35,110.353,110.326,110.333,421300003.0
2006-05-12 16:46:00,110.328,110.357,110.325,110.356,219200001.0
2006-05-12 16:47:00,110.364,110.456,110.364,110.456,439600002.0
2006-05-12 16:48:00,110.455,110.464,110.437,110.464,174600001.0
2006-05-12 16:49:00,110.451,110.475,110.451,110.465,279600003.0
2006-05-12 16:50:00,110.472,110.498,110.472,110.481,186400000.0
2006-05-12 16:51:00,110.487,110.493,110.47,110.47,161799998.0
2006-05-12 16:52:00,110.457,110.467,110.455,110.466,160599997.0
2006-05-12 16:53:00,110.465,110.468,110.447,110.447,86000001.0
2006-05-12 16:54:00,110.447,110.447,110.423,110.428,317800001.0
2006-05-12 16:55:00,110.422,110.453,110.422,110.453,225000001.0
2006-05-12 16:56:00,110.453,110.457,110.444,110.444,89399998.0
2006-05-12 16:57:00,110.429,110.429,110.401,110.422,210899998.0
2006-05-12 16:58:00,110.432,110.432,110.413,110.418,427099999.0
2006-05-12 16:59:00,110.431,110.462,110.431,110.44,191499996.0
2006-05-12 17:00:00,110.446,110.483,110.446,110.452,231500001.0
2006-05-12 17:01:00,110.448,110.45,110.43,110.43,300700000.0
2006-05-12 17:02:00,110.43,110.43,110.406,110.408,177599998.0
2006-05-12 17:03:00,110.387,110.387,110.35,110.35,157899996.0
2006-05-12 17:04:00,110.35,110.354,110.323,110.354,237099999.0
2006-05-12 17:05:00,110.351,110.36,110.338,110.338,245100004.0
2006-05-12 17:06:00,110.352,110.364,110.343,110.353,144499996.0
2006-05-12 17:07:00,110.358,110.36,110.341,110.35,192100002.0
2006-05-12 17:08:00,110.336,110.345,110.327,110.327,156599999.0
2006-05-12 17:09:00,110.319,110.319,110.307,110.308,319700004.0
2006-05-12 17:10:00,110.306,110.306,110.262,110.278,171899999.0
2006-05-12 17:11:00,110.264,110.264,110.247,110.247,52400000.0
2006-05-12 17:12:00,110.253,110.259,110.207,110.207,240200001.0
2006-05-12 17:13:00,110.2,110.202,110.183,110.195,241500000.0
2006-05-12 17:14:00,110.187,110.187,110.178,110.178,292699997.0
2006-05-12 17:15:00,110.178,110.181,110.157,110.157,183599997.0
2006-05-12 17:16:00,110.143,110.147,110.141,110.143,113200001.0
2006-05-12 17:17:00,110.157,110.178,110.153,110.178,116800000.0
2006-05-12 17:18:00,110.179,110.205,110.173,110.205,228800002.0
2006-05-12 17:19:00,110.218,110.246,110.218,110.227,374700001.0
2006-05-12 17:20:00,110.229,110.237,110.212,110.234,337400003.0
2006-05-12 17:21:00,110.237,110.237,110.217,110.228,400400000.0
2006-05-12 17:22:00,110.235,110.241,110.235,110.241,81399999.0
2006-05-12 17:23:00,110.232,110.314,110.232,110.31,82200000.0
2006-05-12 17:24:00,110.322,110.355,110.322,110.335,166500003.0
2006-05-12 17:25:00,110.326,110.348,110.317,110.348,262199999.0
2006-05-12 17:26:00,110.353,110.36,110.352,110.352,270999996.0
2006-05-12 17:27:00,110.362,110.412,110.362,110.412,165700003.0
2006-05-12 17:28:00,110.44,110.461,110.44,110.456,246699999.0
2006-05-12 17:29:00,110.441,110.462,110.439,110.44,334300002.0
2006-05-12 17:30:00,110.452,110.455,110.429,110.435,199200001.0
2006-05-12 17:31:00,110.429,110.451,110.429,110.445,283300001.0
2006-05-12 17:32:00,110.459,110.472,110.459,110.468,194600001.0
2006-05-12 17:33:00,110.463,110.495,110.463,110.479,177000003.0
2006-05-12 17:34:00,110.47,110.478,110.423,110.432,83700001.0
2006-05-12 17:35:00,110.433,110.433,110.425,110.426,358999994.0
2006-05-12 17:36:00,110.433,110.45,110.416,110.42,267899999.0
2006-05-12 17:37:00,110.412,110.458,110.411,110.458,303200001.0
2006-05-12 17:38:00,110.458,110.49,110.454,110.486,267999999.0
2006-05-12 17:39:00,110.47,110.47,110.452,110.458,195899996.0
2006-05-12 17:40:00,110.458,110.459,110.445,110.445,121700001.0
2006-05-12 17:41:00,110.434,110.454,110.434,110.437,487899992.0
2006-05-12 17:42:00,110.433,110.45,110.433,110.45,87699998.0
2006-05-12 17:43:00,110.443,110.465,110.443,110.454,358400002.0
2006-05-12 17:44:00,110.455,110.455,110.409,110.415,237600001.0
2006-05-12 17:45:00,110.413,110.42,110.382,110.382,162200004.0
2006-05-12 17:46:00,110.375,110.383,110.375,110.383,213400001.0
2006-05-12 17:47:00,110.38,110.402,110.38,110.395,202200005.0
2006-05-12 17:48:00,110.407,110.429,110.399,110.399,272499995.0
2006-05-12 17:49:00,110.4,110.412,110.399,110.404,286900004.0
2006-05-12 17:50:00,110.405,110.406,110.382,110.382,358999996.0
2006-05-12 17:51:00,110.393,110.407,110.385,110.401,313499998.0
2006-05-12 17:52:00,110.413,110.447,110.413,110.447,298399996.0
2006-05-12 17:53:00,110.455,110.455,110.43,110.433,229400002.0
2006-05-12 17:54:00,110.443,110.459,110.443,110.455,129500002.0
2006-05-12 17:55:00,110.453,110.469,110.453,110.469,157399994.0
2006-05-12 17:56:00,110.473,110.477,110.469,110.47,361600001.0
2006-05-12 17:57:00,110.464,110.483,110.464,110.471,227400002.0
2006-05-12 17:58:00,110.464,110.483,110.464,110.483,170199998.0
2006-05-12 17:59:00,110.488,110.488,110.449,110.462,254000004.0
2006-05-12 18:00:00,110.47,110.527,110.47,110.525,159100000.0
2006-05-12 18:01:00,110.517,110.517,110.48,110.495,1988600019.0
2006-05-12 18:02:00,110.51,110.56,110.51,110.56,2036999990.0
2006-05-12 18:03:00,110.53,110.57,110.53,110.54,2036999990.0
2006-05-12 18:04:00,110.53,110.54,110.53,110.54,2036999990.0
2006-05-12 18:05:00,110.53,110.54,110.53,110.54,2036999990.0
2006-05-12 18:06:00,110.53,110.55,110.53,110.54,2036999990.0
2006-05-12 18:07:00,110.55,110.56,110.55,110.56,2036999990.0
2006-05-12 18:08:00,110.55,110.55,110.55,110.55,2036999990.0
2006-05-12 18:09:00,110.54,110.54,110.53,110.54,2036999990.0
2006-05-12 18:10:00,110.53,110.54,110.52,110.53,2036999990.0
2006-05-12 18:11:00,110.54,110.55,110.53,110.55,2036999990.0
2006-05-12 18:12:00,110.537,110.539,110.52,110.521,2036999990.0
2006-05-12 18:13:00,110.54,110.54,110.49,110.49,1884500006.0
2006-05-12 18:14:00,110.48,110.5,110.48,110.49,1884500006.0
2006-05-12 18:15:00,110.5,110.5,110.5,110.5,1884500006.0
2006-05-12 18:16:00,110.51,110.52,110.5,110.51,1884500006.0
2006-05-12 18:17:00,110.482,110.53,110.482,110.53,1884500006.0
2006-05-12 18:18:00,110.54,110.54,110.52,110.53,1712100013.0
2006-05-12 18:19:00,110.52,110.52,110.51,110.51,1712100013.0
2006-05-12 18:20:00,110.52,110.52,110.52,110.52,1712100013.0
2006-05-12 18:21:00,110.51,110.51,110.51,110.51,1712100013.0
2006-05-12 18:22:00,110.5,110.5,110.47,110.47,1712100013.0
2006-05-12 18:23:00,110.46,110.46,110.45,110.46,1712100013.0
2006-05-12 18:24:00,110.47,110.48,110.47,110.48,1712100013.0
2006-05-12 18:25:00,110.49,110.49,110.48,110.48,1712100013.0
2006-05-12 18:26:00,110.47,110.49,110.46,110.49,1712100013.0
2006-05-12 18:27:00,110.49,110.49,110.461,110.475,1712100013.0
2006-05-12 18:28:00,110.49,110.51,110.48,110.5,1946800003.0
2006-05-12 18:29:00,110.49,110.49,110.48,110.48,1946800003.0
2006-05-12 18:30:00,110.458,110.472,110.458,110.46,1946800003.0
2006-05-12 18:31:00,110.46,110.474,110.459,110.473,1899400012.0
2006-05-12 18:32:00,110.49,110.5,110.49,110.5,1988600008.0
2006-05-12 18:33:00,110.49,110.5,110.49,110.49,1988600008.0
2006-05-12 18:34:00,110.48,110.48,110.47,110.47,1988600008.0
2006-05-12 18:35:00,110.48,110.48,110.46,110.46,1988600008.0
2006-05-12 18:36:00,110.445,110.455,110.445,110.445,1988600008.0
2006-05-12 18:37:00,110.439,110.44,110.434,110.435,1247399991.0
2006-05-12 18:38:00,110.433,110.442,110.423,110.423,1023399995.0
2006-05-12 18:39:00,110.421,110.422,110.403,110.407,594000005.0
2006-05-12 18:40:00,110.408,110.415,110.403,110.406,1695799984.0
2006-05-12 18:41:00,110.407,110.416,110.402,110.408,1529300004.0
2006-05-12 18:42:00,110.43,110.44,110.42,110.44,1151500000.0
2006-05-12 18:43:00,110.43,110.44,110.426,110.426,1151500000.0
2006-05-12 18:44:00,110.425,110.435,110.42,110.428,978500004.0
2006-05-12 18:45:00,110.428,110.435,110.425,110.427,1562100014.0
2006-05-12 18:46:00,110.43,110.457,110.43,110.443,1820499998.0
2006-05-12 18:47:00,110.445,110.453,110.445,110.451,470200000.0
2006-05-12 18:48:00,110.455,110.463,110.454,110.459,853100002.0
2006-05-12 18:49:00,110.456,110.466,110.45,110.452,1240599997.0
2006-05-12 18:50:00,110.45,110.45,110.437,110.437,2031200005.0
2006-05-12 18:51:00,110.442,110.466,110.442,110.462,1392999997.0
2006-05-12 18:52:00,110.468,110.472,110.454,110.454,1390299997.0
2006-05-12 18:53:00,110.451,110.456,110.431,110.431,1411999992.0
2006-05-12 18:54:00,110.45,110.45,110.43,110.43,1624399999.0
2006-05-12 18:55:00,110.42,110.425,110.411,110.411,1624399999.0
2006-05-12 18:56:00,110.408,110.412,110.406,110.407,334400002.0
2006-05-12 18:57:00,110.404,110.404,110.33,110.33,852700005.0
2006-05-12 18:58:00,110.316,110.316,110.29,110.305,1732999991.0
2006-05-12 18:59:00,110.31,110.331,110.309,110.321,1817899999.0
2006-05-12 19:00:00,110.327,110.357,110.327,110.345,888100003.0
2006-05-12 19:01:00,110.354,110.356,110.347,110.354,751800006.0
2006-05-12 19:02:00,110.351,110.351,110.338,110.341,760899992.0
2006-05-12 19:03:00,110.34,110.359,110.34,110.349,1498099999.0
2006-05-12 19:04:00,110.343,110.343,110.325,110.338,861199995.0
2006-05-12 19:05:00,110.338,110.339,110.33,110.33,650500001.0
2006-05-12 19:06:00,110.33,110.34,110.33,110.335,1214800006.0
2006-05-12 19:07:00,110.333,110.333,110.323,110.323,2134400001.0
2006-05-12 19:08:00,110.315,110.315,110.258,110.264,1391600008.0
2006-05-12 19:09:00,110.259,110.272,110.256,110.27,820500005.0
2006-05-12 19:10:00,110.266,110.269,110.223,110.223,938700004.0
2006-05-12 19:11:00,110.213,110.213,110.193,110.2,784999997.0
2006-05-12 19:12:00,110.2,110.211,110.2,110.211,1148600004.0
2006-05-12 19:13:00,110.201,110.213,110.201,110.208,874499996.0
2006-05-12 19:14:00,110.208,110.221,110.199,110.206,815000005.0
2006-05-12 19:15:00,110.212,110.229,110.205,110.213,1940399997.0
2006-05-12 19:16:00,110.214,110.225,110.21,110.21,748699999.0
2006-05-12 19:17:00,110.21,110.224,110.21,110.224,1370800014.0
2006-05-12 19:18:00,110.221,110.227,110.215,110.227,809999994.0
2006-05-12 19:19:00,110.227,110.234,110.221,110.229,1807700005.0
2006-05-12 19:20:00,110.228,110.231,110.221,110.23,705500008.0
2006-05-12 19:21:00,110.232,110.238,110.23,110.232,1594599998.0
2006-05-12 19:22:00,110.233,110.243,110.233,110.238,701099993.0
2006-05-12 19:23:00,110.26,110.26,110.25,110.26,1109600003.0
2006-05-12 19:24:00,110.246,110.256,110.244,110.248,1109600003.0
2006-05-12 19:25:00,110.244,110.248,110.234,110.234,1343800010.0
2006-05-12 19:26:00,110.24,110.25,110.24,110.25,1930100002.0
2006-05-12 19:27:00,110.233,110.245,110.231,110.24,1930100002.0
2006-05-12 19:28:00,110.231,110.231,110.197,110.197,1101200005.0
2006-05-12 19:29:00,110.196,110.204,110.196,110.204,628699997.0
2006-05-12 19:30:00,110.204,110.213,110.203,110.212,659299995.0
2006-05-12 19:31:00,110.212,110.212,110.197,110.197,1343099991.0
2006-05-12 19:32:00,110.2,110.212,110.2,110.205,1428300008.0
2006-05-12 19:33:00,110.209,110.226,110.209,110.223,1082600006.0
2006-05-12 19:34:00,110.226,110.242,110.22,110.242,1262300000.0
2006-05-12 19:35:00,110.244,110.245,110.236,110.24,1108899997.0
2006-05-12 19:36:00,110.23,110.244,110.23,110.237,387400001.0
2006-05-12 19:37:00,110.23,110.24,110.23,110.24,291099999.0
2006-05-12 19:38:00,110.241,110.241,110.232,110.232,669199996.0
2006-05-12 19:39:00,110.23,110.238,110.227,110.238,1388100008.0
2006-05-12 19:40:00,110.236,110.237,110.23,110.23,699199994.0
2006-05-12 19:41:00,110.233,110.252,110.231,110.252,1119199999.0
2006-05-12 19:42:00,110.251,110.265,110.251,110.265,795400003.0
2006-05-12 19:43:00,110.265,110.272,110.254,110.26,343800001.0
2006-05-12 19:44:00,110.267,110.277,110.267,110.275,809300000.0
2006-05-12 19:45:00,110.271,110.271,110.247,110.247,833999997.0
2006-05-12 19:46:00,110.248,110.272,110.248,110.27,1126899998.0
2006-05-12 19:47:00,110.279,110.303,110.279,110.293,490900003.0
2006-05-12 19:48:00,110.287,110.292,110.262,110.262,1636499995.0
2006-05-12 19:49:00,110.258,110.258,110.231,110.245,527600007.0
2006-05-12 19:50:00,110.243,110.243,110.233,110.242,850900003.0
2006-05-12 19:51:00,110.245,110.245,110.24,110.245,904599997.0
2006-05-12 19:52:00,110.241,110.241,110.216,110.216,788700003.0
2006-05-12 19:53:00,110.214,110.214,110.195,110.197,1162600009.0
2006-05-12 19:54:00,110.197,110.212,110.193,110.193,1840600000.0
2006-05-12 19:55:00,110.188,110.195,110.188,110.195,608499997.0
2006-05-12 19:56:00,110.196,110.203,110.192,110.197,654900001.0
2006-05-12 19:57:00,110.195,110.195,110.19,110.195,365100002.0
2006-05-12 19:58:00,110.195,110.198,110.19,110.192,1453400010.0
2006-05-12 19:59:00,110.192,110.192,110.177,110.177,912300006.0
2006-05-12 20:00:00,110.175,110.179,110.171,110.171,385400003.0
2006-05-12 20:01:00,110.171,110.199,110.166,110.195,517199994.0
2006-05-12 20:02:00,110.188,110.193,110.179,110.179,1339900000.0
2006-05-12 20:03:00,110.168,110.171,110.147,110.163,565100000.0
2006-05-12 20:04:00,110.164,110.17,110.152,110.168,582100006.0
2006-05-12 20:05:00,110.165,110.173,110.162,110.173,1247200000.0
2006-05-12 20:06:00,110.171,110.185,110.17,110.183,1886999996.0
2006-05-12 20:07:00,110.18,110.193,110.18,110.193,1163300006.0
2006-05-12 20:08:00,110.188,110.193,110.183,110.193,850200005.0
2006-05-12 20:09:00,110.186,110.186,110.172,110.173,1023999997.0
2006-05-12 20:10:00,110.175,110.179,110.161,110.161,804599996.0
2006-05-12 20:11:00,110.16,110.166,110.154,110.158,1704000002.0
2006-05-12 20:12:00,110.19,110.19,110.19,110.19,997499990.0
2006-05-12 20:13:00,110.175,110.19,110.175,110.182,997499990.0
2006-05-12 20:14:00,110.185,110.187,110.171,110.18,1125100005.0
2006-05-12 20:15:00,110.176,110.176,110.124,110.127,1447599995.0
2006-05-12 20:16:00,110.125,110.143,110.125,110.143,1146400008.0
2006-05-12 20:17:00,110.145,110.148,110.139,110.14,783099995.0
2006-05-12 20:18:00,110.138,110.146,110.133,110.133,273699998.0
2006-05-12 20:19:00,110.131,110.135,110.127,110.135,958200008.0
2006-05-12 20:20:00,110.132,110.142,110.132,110.132,828899996.0
2006-05-12 20:21:00,110.13,110.13,110.125,110.125,1591299998.0
2006-05-12 20:22:00,110.126,110.143,110.125,110.14,1256100008.0
2006-05-12 20:23:00,110.138,110.144,110.118,110.12,827399993.0
2006-05-12 20:24:00,110.116,110.119,110.108,110.11,697300004.0
2006-05-12 20:25:00,110.115,110.118,110.108,110.114,788300000.0
2006-05-12 20:26:00,110.117,110.127,110.117,110.118,774800007.0
2006-05-12 20:27:00,110.115,110.115,110.101,110.115,1355799990.0
2006-05-12 20:28:00,110.118,110.129,110.112,110.126,1737600001.0
2006-05-12 20:29:00,110.15,110.15,110.13,110.13,729800007.0
2006-05-12 20:30:00,110.14,110.14,110.14,110.14,729800007.0
2006-05-12 20:32:00,110.15,110.15,110.14,110.14,729800007.0
2006-05-12 20:33:00,110.135,110.144,110.134,110.143,729800007.0
2006-05-12 20:34:00,110.143,110.143,110.126,110.143,464700001.0
2006-05-12 20:35:00,110.146,110.153,110.135,110.153,654600004.0
2006-05-12 20:36:00,110.152,110.152,110.129,110.129,424700004.0
2006-05-12 20:37:00,110.127,110.133,110.127,110.133,615999987.0
2006-05-12 20:38:00,110.131,110.133,110.118,110.133,1200099998.0
2006-05-12 20:39:00,110.128,110.128,110.108,110.108,945999998.0
2006-05-12 20:40:00,110.11,110.12,110.1,110.1,1125500006.0
2006-05-12 20:41:00,110.097,110.116,110.093,110.113,1125500006.0
2006-05-12 20:42:00,110.11,110.115,110.108,110.11,1175100008.0
2006-05-12 20:43:00,110.11,110.115,110.105,110.115,1625200013.0
2006-05-12 20:44:00,110.115,110.115,110.105,110.115,1825700002.0
2006-05-12 20:45:00,110.118,110.126,110.114,110.12,1474699998.0
2006-05-12 20:46:00,110.125,110.133,110.12,110.133,1401399995.0
2006-05-12 20:47:00,110.135,110.139,110.127,110.131,2045000000.0
2006-05-12 20:48:00,110.13,110.138,110.123,110.13,1451100015.0
2006-05-12 20:49:00,110.131,110.142,110.125,110.131,1359700002.0
2006-05-12 20:50:00,110.129,110.137,110.125,110.13,1460599994.0
2006-05-12 20:51:00,110.131,110.145,110.13,110.136,576700002.0
2006-05-12 20:52:00,110.137,110.139,110.136,110.139,282400005.0
2006-05-12 20:53:00,110.142,110.153,110.136,110.137,1048400007.0
2006-05-12 20:54:00,110.133,110.133,110.12,110.12,561900004.0
2006-05-12 20:55:00,110.119,110.122,110.113,110.113,2100999996.0
2006-05-12 20:56:00,110.116,110.128,110.114,110.128,676200000.0
2006-05-12 20:57:00,110.127,110.127,110.108,110.108,1550200006.0
2006-05-12 20:58:00,110.12,110.13,110.12,110.12,2098500001.0
2006-05-12 20:59:00,110.111,110.128,110.111,110.112,2098500001.0
2006-05-12 21:00:00,110.12,110.125,110.103,110.109,1838600000.0
2006-05-12 21:01:00,110.109,110.109,110.099,110.103,1088500004.0
2006-05-12 21:02:00,110.1,110.116,110.1,110.107,672099996.0
2006-05-12 21:03:00,110.111,110.122,110.111,110.119,1333099988.0
2006-05-12 21:04:00,110.12,110.125,110.12,110.125,413700002.0
2006-05-12 21:05:00,110.124,110.127,110.119,110.127,837700002.0
2006-05-12 21:06:00,110.129,110.133,110.125,110.125,946600001.0
2006-05-12 21:07:00,110.128,110.132,110.122,110.129,1500600003.0
2006-05-12 21:08:00,110.135,110.137,110.125,110.135,514899999.0
2006-05-12 21:09:00,110.129,110.129,110.122,110.122,257500000.0
2006-05-12 21:10:00,110.12,110.126,110.111,110.126,608099999.0
2006-05-12 21:11:00,110.129,110.129,110.122,110.125,211999997.0
2006-05-12 21:12:00,110.123,110.132,110.118,110.123,477399999.0
2006-05-12 21:13:00,110.109,110.125,110.109,110.122,693100006.0
2006-05-12 21:14:00,110.133,110.143,110.128,110.128,1669200005.0
2006-05-12 21:15:00,110.125,110.135,110.121,110.126,1732899997.0
2006-05-12 21:16:00,110.122,110.139,110.118,110.13,1143100008.0
2006-05-12 21:17:00,110.133,110.133,110.119,110.123,1801000006.0
2006-05-12 21:18:00,110.126,110.136,110.125,110.125,1307300006.0
2006-05-12 21:19:00,110.125,110.134,110.125,110.133,1328400006.0
2006-05-12 21:20:00,110.135,110.138,110.127,110.135,1061599989.0
2006-05-12 21:21:00,110.134,110.134,110.12,110.121,1045199998.0
2006-05-12 21:22:00,110.125,110.139,110.119,110.119,1578199992.0
2006-05-12 21:23:00,110.128,110.142,110.126,110.134,799000002.0
2006-05-12 21:24:00,110.135,110.143,110.128,110.13,1538900007.0
2006-05-12 21:25:00,110.136,110.147,110.131,110.131,1436799991.0
2006-05-12 21:26:00,110.134,110.154,110.134,110.145,888299996.0
2006-05-12 21:27:00,110.15,110.154,110.135,110.144,833099997.0
2006-05-12 21:28:00,110.14,110.145,110.135,110.137,388699996.0
2006-05-12 21:29:00,110.142,110.147,110.136,110.137,927099996.0
2006-05-12 21:30:00,110.138,110.142,110.13,110.132,893800000.0
2006-05-12 21:31:00,110.124,110.137,110.124,110.135,238899997.0
2006-05-12 21:32:00,110.135,110.135,110.132,110.135,849799994.0
2006-05-12 21:33:00,110.13,110.13,110.101,110.105,516499999.0
2006-05-12 21:34:00,110.105,110.113,110.092,110.092,494700007.0
2006-05-12 21:35:00,110.097,110.101,110.095,110.095,253100002.0
2006-05-12 21:36:00,110.095,110.095,110.083,110.094,439799999.0
2006-05-12 21:37:00,110.098,110.099,110.093,110.099,547500006.0
2006-05-12 21:38:00,110.09,110.091,110.072,110.08,200200001.0
2006-05-12 21:39:00,110.072,110.072,110.054,110.054,636599997.0
2006-05-12 21:40:00,110.043,110.043,110.03,110.03,642899999.0
2006-05-12 21:41:00,110.031,110.038,110.031,110.033,599099992.0
2006-05-12 21:42:00,110.028,110.033,110.019,110.027,1161799983.0
2006-05-12 21:43:00,110.03,110.03,110.015,110.024,453700000.0
2006-05-12 21:44:00,110.034,110.043,110.031,110.043,1496400000.0
2006-05-12 21:45:00,110.042,110.042,110.028,110.028,712599998.0
2006-05-12 21:46:00,110.022,110.04,110.022,110.035,1045999996.0
2006-05-12 21:47:00,110.032,110.042,110.028,110.031,688200000.0
2006-05-12 21:48:00,110.033,110.047,110.033,110.034,884499997.0
2006-05-12 21:49:00,110.035,110.042,110.03,110.031,672000002.0
2006-05-12 21:50:00,110.027,110.032,110.027,110.027,130200001.0
2006-05-12 21:51:00,110.027,110.033,110.024,110.032,503000015.0
2006-05-12 21:52:00,110.033,110.033,110.026,110.033,265500000.0
2006-05-12 21:53:00,110.031,110.031,110.009,110.009,366300005.0
2006-05-12 21:54:00,110.003,110.01,109.986,110.007,696900004.0
2006-05-12 21:55:00,110.006,110.006,109.999,110.001,113200001.0
2006-05-12 21:56:00,110.007,110.015,110.0,110.012,369700002.0
2006-05-12 21:57:00,110.01,110.01,109.991,109.996,273399996.0
2006-05-12 21:58:00,109.996,110.01,109.993,110.01,107199999.0
2006-05-12 21:59:00,110.015,110.015,110.005,110.01,673599998.0
2006-05-12 22:00:00,110.01,110.02,110.009,110.01,883400007.0
2006-05-12 22:01:00,110.013,110.026,110.011,110.025,1314500002.0
2006-05-12 22:02:00,110.023,110.038,110.023,110.038,765800002.0
2006-05-12 22:03:00,110.05,110.066,110.038,110.065,372000000.0
2006-05-12 22:04:00,110.067,110.07,110.044,110.044,563300004.0
2006-05-12 22:05:00,110.043,110.045,110.04,110.045,158499997.0
2006-05-12 22:06:00,110.054,110.091,110.054,110.091,218800001.0
2006-05-12 22:07:00,110.092,110.113,110.092,110.105,240499995.0
2006-05-12 22:08:00,110.096,110.096,110.068,110.068,389699998.0
2006-05-12 22:09:00,110.079,110.086,110.079,110.081,205400003.0
2006-05-12 22:10:00,110.077,110.091,110.077,110.086,137299995.0
2006-05-12 22:11:00,110.08,110.085,110.075,110.085,589700004.0
2006-05-12 22:12:00,110.086,110.089,110.082,110.082,300199998.0
2006-05-12 22:13:00,110.083,110.091,110.081,110.081,457300001.0
2006-05-12 22:14:00,110.08,110.085,110.075,110.075,329300004.0
2006-05-12 22:15:00,110.079,110.08,110.075,110.077,163899995.0
2006-05-12 22:16:00,110.077,110.083,110.067,110.067,659200004.0
2006-05-12 22:17:00,110.066,110.066,110.044,110.057,217399998.0
2006-05-12 22:18:00,110.063,110.063,110.024,110.034,375899998.0
2006-05-12 22:19:00,110.03,110.039,110.03,110.039,177300000.0
2006-05-12 22:20:00,110.04,110.04,110.037,110.038,130600000.0
2006-05-12 22:21:00,110.052,110.055,110.04,110.05,189999997.0
2006-05-12 22:22:00,110.053,110.057,110.039,110.04,175200002.0
2006-05-12 22:23:00,110.045,110.049,110.042,110.042,74399998.0
2006-05-12 22:24:00,110.042,110.042,110.027,110.028,367699998.0
2006-05-12 22:25:00,110.033,110.033,110.017,110.028,217700005.0
2006-05-12 22:26:00,110.027,110.039,110.027,110.038,114700000.0
2006-05-12 22:27:00,110.045,110.053,110.04,110.053,918300000.0
2006-05-12 22:28:00,110.058,110.072,110.058,110.072,275599997.0
2006-05-12 22:29:00,110.066,110.066,110.054,110.054,242500001.0
2006-05-12 22:30:00,110.06,110.06,110.057,110.058,331000003.0
2006-05-12 22:31:00,110.057,110.058,110.053,110.058,139499998.0
2006-05-12 22:32:00,110.059,110.068,110.056,110.056,303000006.0
2006-05-12 22:33:00,110.064,110.076,110.063,110.068,779400008.0
2006-05-12 22:34:00,110.065,110.075,110.063,110.065,742100009.0
2006-05-12 22:35:00,110.067,110.07,110.061,110.061,387599994.0
2006-05-12 22:36:00,110.06,110.065,110.055,110.06,730699996.0
2006-05-12 22:37:00,110.055,110.055,110.043,110.043,144200001.0
2006-05-12 22:38:00,110.041,110.041,110.02,110.02,263300002.0
2006-05-12 22:39:00,110.021,110.038,110.021,110.038,405999999.0
2006-05-12 22:40:00,110.03,110.033,110.02,110.023,534900004.0
2006-05-12 22:41:00,110.031,110.041,110.031,110.041,269399999.0
2006-05-12 22:42:00,110.038,110.041,110.032,110.032,286900003.0
2006-05-12 22:43:00,110.025,110.027,110.02,110.023,371399994.0
2006-05-12 22:44:00,110.024,110.038,110.017,110.035,317999999.0
2006-05-12 22:45:00,110.044,110.044,110.019,110.019,640700001.0
2006-05-12 22:46:00,110.017,110.017,110.003,110.003,333100002.0
2006-05-12 22:47:00,110.015,110.017,110.005,110.007,275099999.0
2006-05-12 22:48:00,110.008,110.011,109.998,109.998,481000007.0
2006-05-12 22:49:00,110.003,110.003,109.977,109.986,334100000.0
2006-05-12 22:50:00,109.983,109.983,109.957,109.957,431700001.0
2006-05-12 22:51:00,109.964,109.966,109.955,109.955,334899999.0
2006-05-12 22:52:00,109.953,109.983,109.953,109.975,282800004.0
2006-05-12 22:53:00,109.98,109.988,109.977,109.981,426400006.0
2006-05-12 22:54:00,109.98,109.99,109.959,109.99,225399997.0
2006-05-12 22:55:00,109.995,109.995,109.965,109.965,410400002.0
2006-05-12 22:56:00,109.965,109.99,109.965,109.99,308799994.0
2006-05-12 22:57:00,109.993,110.0,109.985,110.0,617900004.0
2006-05-12 22:58:00,109.997,109.997,109.973,109.985,198299997.0
2006-05-12 22:59:00,109.97,109.975,109.96,109.965,458300003.0
2006-05-14 23:00:00,109.965,109.988,109.965,109.98,243600004.0
2006-05-14 23:01:00,109.985,109.985,109.977,109.98,163299999.0
2006-05-14 23:02:00,109.985,109.985,109.98,109.98,117399999.0
2006-05-14 23:03:00,109.98,109.985,109.977,109.977,192499999.0
2006-05-14 23:04:00,109.985,109.987,109.977,109.977,202199999.0
2006-05-14 23:05:00,109.982,109.985,109.977,109.977,144200000.0
2006-05-14 23:06:00,109.985,109.985,109.977,109.977,76700002.0
2006-05-14 23:07:00,109.978,109.987,109.978,109.98,108600001.0
2006-05-14 23:08:00,109.98,109.985,109.978,109.978,305099997.0
2006-05-14 23:09:00,109.983,109.985,109.98,109.98,186300004.0
2006-05-14 23:10:00,109.98,109.985,109.98,109.98,348299999.0
2006-05-14 23:11:00,109.985,109.985,109.98,109.98,211300004.0
2006-05-14 23:12:00,109.977,109.985,109.975,109.985,346699998.0
2006-05-14 23:13:00,109.982,109.985,109.98,109.98,58600000.0
2006-05-14 23:14:00,109.977,109.985,109.977,109.98,134599997.0
2006-05-14 23:15:00,109.978,109.987,109.977,109.985,154599998.0
2006-05-14 23:16:00,109.977,109.985,109.977,109.978,233299997.0
2006-05-14 23:17:00,109.98,109.985,109.975,109.975,275700001.0
2006-05-14 23:18:00,109.98,109.987,109.977,109.98,338200005.0
2006-05-14 23:19:00,109.977,109.985,109.977,109.98,196900003.0
2006-05-14 23:20:00,109.98,109.985,109.98,109.983,103400001.0
2006-05-14 23:21:00,109.983,109.985,109.98,109.98,294199998.0
2006-05-14 23:22:00,109.98,109.985,109.977,109.98,207100004.0
2006-05-14 23:23:00,109.985,109.987,109.98,109.98,187999997.0
2006-05-14 23:24:00,109.975,109.98,109.975,109.98,87599998.0
2006-05-14 23:25:00,109.985,109.985,109.977,109.985,312900001.0
2006-05-14 23:26:00,109.978,109.985,109.977,109.985,388300002.0
2006-05-14 23:27:00,109.982,109.985,109.977,109.985,250499998.0
2006-05-14 23:28:00,109.98,109.985,109.977,109.98,177300001.0
2006-05-14 23:29:00,109.983,109.985,109.98,109.98,45300000.0
2006-05-14 23:30:00,109.983,109.985,109.98,109.985,65100001.0
2006-05-14 23:31:00,109.985,109.985,109.977,109.985,202099997.0
2006-05-14 23:32:00,109.977,109.985,109.977,109.985,291200003.0
2006-05-14 23:33:00,109.985,109.985,109.975,109.98,212900000.0
2006-05-14 23:34:00,109.982,109.987,109.977,109.987,289199996.0
2006-05-14 23:35:00,109.947,109.947,109.531,109.531,265200002.0
2006-05-14 23:36:00,109.499,109.512,109.499,109.512,206300000.0
2006-05-14 23:37:00,109.508,109.516,109.496,109.505,289099995.0
2006-05-14 23:38:00,109.5,109.506,109.486,109.487,186400004.0
2006-05-14 23:39:00,109.478,109.478,109.473,109.478,209099996.0
2006-05-14 23:40:00,109.47,109.478,109.464,109.472,236400000.0
2006-05-14 23:41:00,109.47,109.483,109.47,109.483,107600003.0
2006-05-14 23:42:00,109.478,109.48,109.471,109.48,116700000.0
2006-05-14 23:43:00,109.473,109.488,109.473,109.488,367999998.0
2006-05-14 23:44:00,109.488,109.497,109.488,109.494,136800002.0
2006-05-14 23:45:00,109.503,109.509,109.502,109.502,371900001.0
2006-05-14 23:46:00,109.51,109.511,109.501,109.501,293799996.0
2006-05-14 23:47:00,109.498,109.505,109.498,109.505,25500000.0
2006-05-14 23:48:00,109.507,109.513,109.5,109.513,210300000.0
2006-05-14 23:49:00,109.518,109.531,109.515,109.528,108400002.0
2006-05-14 23:50:00,109.534,109.555,109.534,109.555,134500002.0
2006-05-14 23:51:00,109.567,109.598,109.567,109.598,220399998.0
2006-05-14 23:52:00,109.611,109.611,109.589,109.589,162399999.0
2006-05-14 23:53:00,109.591,109.595,109.579,109.595,330700007.0
2006-05-14 23:54:00,109.603,109.603,109.588,109.588,182599998.0
2006-05-14 23:55:00,109.595,109.609,109.595,109.607,92599998.0
2006-05-14 23:56:00,109.608,109.608,109.597,109.6,235600002.0
2006-05-14 23:57:00,109.597,109.608,109.595,109.608,226500000.0
2006-05-14 23:58:00,109.622,109.634,109.607,109.634,402299997.0
2006-05-14 23:59:00,109.631,109.631,109.615,109.615,242000000.0
2006-05-15 00:00:00,109.626,109.64,109.623,109.635,226299996.0
2006-05-15 00:01:00,109.618,109.62,109.614,109.62,94800003.0
2006-05-15 00:02:00,109.622,109.63,109.611,109.612,123900001.0
2006-05-15 00:03:00,109.61,109.616,109.589,109.589,135899999.0
2006-05-15 00:04:00,109.596,109.613,109.592,109.592,398400001.0
2006-05-15 00:05:00,109.598,109.6,109.575,109.582,292599991.0
2006-05-15 00:06:00,109.57,109.582,109.57,109.582,165000000.0
2006-05-15 00:07:00,109.585,109.588,109.58,109.585,112799998.0
2006-05-15 00:08:00,109.583,109.583,109.571,109.575,133300002.0
2006-05-15 00:09:00,109.585,109.6,109.585,109.595,179300000.0
2006-05-15 00:10:00,109.597,109.603,109.591,109.603,93300002.0
2006-05-15 00:11:00,109.602,109.605,109.595,109.6,260700000.0
2006-05-15 00:12:00,109.598,109.605,109.598,109.605,179400000.0
2006-05-15 00:13:00,109.599,109.606,109.595,109.604,216600000.0
2006-05-15 00:14:00,109.609,109.61,109.581,109.603,198000000.0
2006-05-15 00:15:00,109.613,109.613,109.6,109.607,122800003.0
2006-05-15 00:16:00,109.599,109.603,109.593,109.598,128300003.0
2006-05-15 00:17:00,109.596,109.602,109.58,109.58,348299999.0
2006-05-15 00:18:00,109.58,109.58,109.555,109.555,189000002.0
2006-05-15 00:19:00,109.548,109.549,109.536,109.536,249200002.0
2006-05-15 00:20:00,109.547,109.582,109.547,109.582,196699996.0
2006-05-15 00:21:00,109.582,109.587,109.57,109.585,314200000.0
2006-05-15 00:22:00,109.575,109.593,109.558,109.593,287600001.0
2006-05-15 00:23:00,109.608,109.612,109.602,109.602,242200001.0
2006-05-15 00:24:00,109.587,109.587,109.553,109.57,305699994.0
2006-05-15 00:25:00,109.575,109.584,109.56,109.565,223299997.0
2006-05-15 00:26:00,109.567,109.572,109.564,109.567,285800000.0
2006-05-15 00:27:00,109.567,109.568,109.55,109.55,100900001.0
2006-05-15 00:28:00,109.554,109.556,109.546,109.548,235500005.0
2006-05-15 00:29:00,109.546,109.553,109.54,109.553,168100001.0
2006-05-15 00:30:00,109.557,109.559,109.54,109.553,203400005.0
2006-05-15 00:31:00,109.553,109.553,109.539,109.543,338399997.0
2006-05-15 00:32:00,109.538,109.538,109.516,109.516,235099999.0
2006-05-15 00:33:00,109.527,109.534,109.522,109.534,248599999.0
2006-05-15 00:34:00,109.528,109.54,109.525,109.535,288299997.0
2006-05-15 00:35:00,109.532,109.532,109.516,109.524,316600006.0
2006-05-15 00:36:00,109.528,109.533,109.523,109.523,173700002.0
2006-05-15 00:37:00,109.527,109.532,109.516,109.522,246300000.0
2006-05-15 00:38:00,109.52,109.52,109.51,109.51,200599992.0
2006-05-15 00:39:00,109.51,109.515,109.507,109.515,328800003.0
2006-05-15 00:40:00,109.522,109.523,109.516,109.516,207099999.0
2006-05-15 00:41:00,109.515,109.524,109.515,109.524,195499998.0
2006-05-15 00:42:00,109.523,109.523,109.508,109.52,514199997.0
2006-05-15 00:43:00,109.522,109.522,109.504,109.517,421999991.0
2006-05-15 00:44:00,109.515,109.524,109.512,109.512,242600000.0
2006-05-15 00:45:00,109.518,109.528,109.513,109.526,185799999.0
2006-05-15 00:46:00,109.533,109.533,109.522,109.528,133900003.0
2006-05-15 00:47:00,109.533,109.533,109.519,109.519,168400003.0
2006-05-15 00:48:00,109.51,109.51,109.495,109.498,228400000.0
2006-05-15 00:49:00,109.497,109.512,109.497,109.512,167900002.0
2006-05-15 00:50:00,109.52,109.531,109.517,109.517,219100001.0
2006-05-15 00:51:00,109.5,109.5,109.455,109.455,94600002.0
2006-05-15 00:52:00,109.45,109.46,109.447,109.449,216900000.0
2006-05-15 00:53:00,109.452,109.459,109.451,109.458,314000004.0
2006-05-15 00:54:00,109.468,109.487,109.468,109.481,134900001.0
2006-05-15 00:55:00,109.475,109.475,109.468,109.474,297700001.0
2006-05-15 00:56:00,109.465,109.465,109.442,109.442,241200001.0
2006-05-15 00:57:00,109.438,109.453,109.438,109.44,189800000.0
2006-05-15 00:58:00,109.45,109.457,109.45,109.452,137900002.0
2006-05-15 00:59:00,109.467,109.472,109.455,109.472,302699997.0
2006-05-15 01:00:00,109.473,109.479,109.463,109.479,191899997.0
2006-05-15 01:01:00,109.488,109.488,109.473,109.481,270800004.0
2006-05-15 01:02:00,109.484,109.499,109.484,109.494,238600000.0
2006-05-15 01:03:00,109.498,109.509,109.48,109.48,243299996.0
2006-05-15 01:04:00,109.473,109.476,109.458,109.47,291100003.0
2006-05-15 01:05:00,109.478,109.483,109.464,109.476,263200001.0
2006-05-15 01:06:00,109.491,109.498,109.491,109.498,196100004.0
2006-05-15 01:07:00,109.5,109.515,109.5,109.509,254499997.0
2006-05-15 01:08:00,109.503,109.517,109.503,109.517,220600005.0
2006-05-15 01:09:00,109.522,109.535,109.515,109.525,239099996.0
2006-05-15 01:10:00,109.524,109.524,109.515,109.518,305500000.0
2006-05-15 01:11:00,109.527,109.543,109.527,109.543,154600003.0
2006-05-15 01:12:00,109.542,109.552,109.542,109.55,190299999.0
2006-05-15 01:13:00,109.549,109.591,109.537,109.585,139099998.0
2006-05-15 01:14:00,109.581,109.581,109.559,109.565,234700001.0
2006-05-15 01:15:00,109.569,109.571,109.561,109.561,252300000.0
2006-05-15 01:16:00,109.565,109.565,109.56,109.565,134900000.0
2006-05-15 01:17:00,109.566,109.568,109.562,109.567,526299996.0
2006-05-15 01:18:00,109.562,109.58,109.558,109.58,215399996.0
2006-05-15 01:19:00,109.573,109.591,109.566,109.591,224999999.0
2006-05-15 01:20:00,109.591,109.591,109.574,109.574,138100003.0
2006-05-15 01:21:00,109.568,109.588,109.568,109.584,95099999.0
2006-05-15 01:22:00,109.594,109.615,109.594,109.615,425500003.0
2006-05-15 01:23:00,109.623,109.623,109.61,109.614,104800003.0
2006-05-15 01:24:00,109.616,109.618,109.616,109.616,119599998.0
2006-05-15 01:25:00,109.617,109.636,109.617,109.627,225399994.0
2006-05-15 01:26:00,109.63,109.639,109.62,109.62,233100001.0
2006-05-15 01:27:00,109.622,109.627,109.616,109.627,145400002.0
2006-05-15 01:28:00,109.61,109.623,109.598,109.6,213300004.0
2006-05-15 01:29:00,109.593,109.603,109.593,109.603,78400000.0
2006-05-15 01:30:00,109.593,109.605,109.593,109.605,186400001.0
2006-05-15 01:31:00,109.61,109.618,109.608,109.615,201999999.0
2006-05-15 01:32:00,109.612,109.631,109.612,109.631,160400001.0
2006-05-15 01:33:00,109.625,109.625,109.617,109.624,248000000.0
2006-05-15 01:34:00,109.621,109.627,109.612,109.619,381500002.0
2006-05-15 01:35:00,109.63,109.646,109.63,109.645,247799994.0
2006-05-15 01:36:00,109.64,109.645,109.635,109.636,204800000.0
2006-05-15 01:37:00,109.635,109.642,109.631,109.631,122700001.0
2006-05-15 01:38:00,109.644,109.651,109.637,109.647,226500003.0
2006-05-15 01:39:00,109.634,109.645,109.63,109.63,219599998.0
2006-05-15 01:40:00,109.636,109.639,109.633,109.635,157699998.0
2006-05-15 01:41:00,109.643,109.65,109.636,109.65,74899999.0
2006-05-15 01:42:00,109.65,109.65,109.638,109.638,207600001.0
2006-05-15 01:43:00,109.632,109.64,109.63,109.635,252699996.0
2006-05-15 01:44:00,109.63,109.635,109.627,109.635,165300005.0
2006-05-15 01:45:00,109.634,109.634,109.623,109.627,441300000.0
2006-05-15 01:46:00,109.626,109.633,109.623,109.633,106300001.0
2006-05-15 01:47:00,109.632,109.64,109.628,109.628,186900000.0
2006-05-15 01:48:00,109.638,109.651,109.638,109.647,280200000.0
2006-05-15 01:49:00,109.646,109.653,109.643,109.643,204300003.0
2006-05-15 01:50:00,109.641,109.648,109.641,109.648,244700001.0
2006-05-15 01:51:00,109.656,109.658,109.649,109.654,94699999.0
2006-05-15 01:52:00,109.655,109.658,109.647,109.647,185700003.0
2006-05-15 01:53:00,109.646,109.658,109.639,109.658,339599999.0
2006-05-15 01:54:00,109.656,109.663,109.653,109.658,204999999.0
2006-05-15 01:55:00,109.659,109.664,109.648,109.664,339200002.0
2006-05-15 01:56:00,109.658,109.66,109.655,109.659,176800000.0
2006-05-15 01:57:00,109.656,109.668,109.649,109.659,211400003.0
2006-05-15 01:58:00,109.655,109.655,109.65,109.652,142799999.0
2006-05-15 01:59:00,109.654,109.654,109.64,109.647,278500000.0
2006-05-15 02:00:00,109.652,109.672,109.651,109.672,177199997.0
2006-05-15 02:01:00,109.68,109.746,109.68,109.745,141099997.0
2006-05-15 02:02:00,109.744,109.78,109.744,109.767,309300000.0
2006-05-15 02:03:00,109.762,109.762,109.742,109.742,245400000.0
2006-05-15 02:04:00,109.744,109.749,109.734,109.734,172700000.0
2006-05-15 02:05:00,109.73,109.733,109.723,109.729,269699996.0
2006-05-15 02:06:00,109.739,109.752,109.738,109.748,281100007.0
2006-05-15 02:07:00,109.749,109.767,109.749,109.767,136799999.0
2006-05-15 02:08:00,109.76,109.76,109.751,109.753,180699997.0
2006-05-15 02:09:00,109.756,109.756,109.688,109.689,415899993.0
2006-05-15 02:10:00,109.669,109.68,109.662,109.678,172100001.0
2006-05-15 02:11:00,109.673,109.704,109.671,109.7,194599998.0
2006-05-15 02:12:00,109.703,109.705,109.697,109.705,338200005.0
2006-05-15 02:13:00,109.695,109.695,109.671,109.671,245699997.0
2006-05-15 02:14:00,109.677,109.689,109.673,109.681,182099995.0
2006-05-15 02:15:00,109.684,109.694,109.684,109.69,290100004.0
2006-05-15 02:16:00,109.7,109.726,109.7,109.726,247999996.0
2006-05-15 02:17:00,109.732,109.75,109.731,109.75,128499996.0
2006-05-15 02:18:00,109.752,109.757,109.75,109.75,120399997.0
2006-05-15 02:19:00,109.767,109.805,109.767,109.795,249800000.0
2006-05-15 02:20:00,109.803,109.819,109.803,109.803,287199997.0
2006-05-15 02:21:00,109.802,109.812,109.776,109.776,83100001.0
2006-05-15 02:22:00,109.756,109.756,109.744,109.755,239000002.0
2006-05-15 02:23:00,109.753,109.769,109.753,109.762,204699996.0
2006-05-15 02:24:00,109.766,109.766,109.756,109.764,152100003.0
2006-05-15 02:25:00,109.77,109.792,109.77,109.792,259000003.0
2006-05-15 02:26:00,109.798,109.798,109.777,109.785,289099997.0
2006-05-15 02:27:00,109.786,109.79,109.778,109.778,267100000.0
2006-05-15 02:28:00,109.764,109.767,109.739,109.739,90200002.0
2006-05-15 02:29:00,109.762,109.792,109.762,109.774,186300004.0
2006-05-15 02:30:00,109.773,109.773,109.75,109.768,279499997.0
2006-05-15 02:31:00,109.777,109.783,109.774,109.783,284899997.0
2006-05-15 02:32:00,109.779,109.781,109.759,109.781,276499994.0
2006-05-15 02:33:00,109.783,109.791,109.775,109.784,300700000.0
2006-05-15 02:34:00,109.787,109.79,109.774,109.783,103199997.0
2006-05-15 02:35:00,109.788,109.792,109.782,109.787,361100004.0
2006-05-15 02:36:00,109.783,109.783,109.772,109.783,161399995.0
2006-05-15 02:37:00,109.783,109.791,109.783,109.787,250099999.0
2006-05-15 02:38:00,109.782,109.816,109.782,109.816,170799999.0
2006-05-15 02:39:00,109.827,109.846,109.827,109.844,213200001.0
2006-05-15 02:40:00,109.854,109.859,109.846,109.855,164799996.0
2006-05-15 02:41:00,109.858,109.86,109.85,109.85,105099997.0
2006-05-15 02:42:00,109.846,109.869,109.846,109.86,252500002.0
2006-05-15 02:43:00,109.856,109.859,109.842,109.854,249300002.0
2006-05-15 02:44:00,109.858,109.864,109.858,109.864,116200000.0
2006-05-15 02:45:00,109.853,109.86,109.844,109.855,231899998.0
2006-05-15 02:46:00,109.858,109.862,109.85,109.85,179400005.0
2006-05-15 02:47:00,109.844,109.853,109.84,109.853,403999999.0
2006-05-15 02:48:00,109.853,109.853,109.843,109.848,297699997.0
2006-05-15 02:49:00,109.857,109.861,109.85,109.861,274099999.0
2006-05-15 02:50:00,109.858,109.87,109.854,109.87,137699998.0
2006-05-15 02:51:00,109.87,109.87,109.857,109.86,181499996.0
2006-05-15 02:52:00,109.862,109.862,109.847,109.847,199499995.0
2006-05-15 02:53:00,109.852,109.872,109.852,109.872,224599998.0
2006-05-15 02:54:00,109.87,109.882,109.87,109.87,243400002.0
2006-05-15 02:55:00,109.878,109.878,109.848,109.848,172099998.0
2006-05-15 02:56:00,109.841,109.853,109.84,109.852,117199999.0
2006-05-15 02:57:00,109.853,109.853,109.835,109.835,365799997.0
2006-05-15 02:58:00,109.849,109.866,109.849,109.866,66799999.0
2006-05-15 02:59:00,109.871,109.871,109.864,109.869,146300001.0
2006-05-15 03:00:00,109.864,109.864,109.855,109.855,252100003.0
2006-05-15 03:01:00,109.851,109.853,109.837,109.853,315099998.0
2006-05-15 03:02:00,109.848,109.848,109.823,109.823,114500002.0
2006-05-15 03:03:00,109.815,109.828,109.815,109.822,164699995.0
2006-05-15 03:04:00,109.816,109.832,109.816,109.832,285499998.0
2006-05-15 03:05:00,109.821,109.821,109.783,109.783,235500003.0
2006-05-15 03:06:00,109.79,109.799,109.79,109.795,322600000.0
2006-05-15 03:07:00,109.785,109.785,109.76,109.76,180900001.0
2006-05-15 03:08:00,109.755,109.755,109.715,109.725,253700002.0
2006-05-15 03:09:00,109.72,109.72,109.705,109.715,72700001.0
2006-05-15 03:10:00,109.717,109.733,109.717,109.733,189300003.0
2006-05-15 03:11:00,109.733,109.733,109.719,109.72,262300003.0
2006-05-15 03:12:00,109.71,109.713,109.704,109.713,152800002.0
2006-05-15 03:13:00,109.715,109.723,109.703,109.723,394100008.0
2006-05-15 03:14:00,109.723,109.73,109.723,109.723,119599998.0
2006-05-15 03:15:00,109.737,109.75,109.737,109.746,175099997.0
2006-05-15 03:16:00,109.74,109.75,109.727,109.731,137499999.0
2006-05-15 03:17:00,109.732,109.74,109.692,109.692,269700001.0
2006-05-15 03:18:00,109.672,109.672,109.62,109.62,230800004.0
2006-05-15 03:19:00,109.618,109.633,109.609,109.633,295999996.0
2006-05-15 03:20:00,109.628,109.628,109.596,109.613,348000003.0
2006-05-15 03:21:00,109.621,109.621,109.597,109.597,303899999.0
2006-05-15 03:22:00,109.588,109.588,109.541,109.541,161600004.0
2006-05-15 03:23:00,109.531,109.54,109.529,109.539,234800002.0
2006-05-15 03:24:00,109.543,109.543,109.528,109.535,209599999.0
2006-05-15 03:25:00,109.532,109.532,109.494,109.494,92600000.0
2006-05-15 03:26:00,109.51,109.514,109.477,109.48,113499998.0
2006-05-15 03:27:00,109.482,109.482,109.44,109.44,287300002.0
2006-05-15 03:28:00,109.43,109.43,109.354,109.354,177700001.0
2006-05-15 03:29:00,109.33,109.361,109.329,109.355,367100001.0
2006-05-15 03:30:00,109.342,109.396,109.342,109.396,135000000.0
2006-05-15 03:31:00,109.417,109.448,109.408,109.435,102400003.0
2006-05-15 03:32:00,109.443,109.45,109.428,109.435,241599997.0
2006-05-15 03:33:00,109.441,109.441,109.414,109.414,203899999.0
2006-05-15 03:34:00,109.421,109.439,109.421,109.422,308799996.0
2006-05-15 03:35:00,109.417,109.441,109.417,109.441,129500002.0
2006-05-15 03:36:00,109.436,109.436,109.424,109.434,154999998.0
2006-05-15 03:37:00,109.44,109.467,109.44,109.461,115900001.0
2006-05-15 03:38:00,109.468,109.475,109.463,109.463,209900001.0
2006-05-15 03:39:00,109.469,109.538,109.469,109.538,251299999.0
2006-05-15 03:40:00,109.539,109.604,109.532,109.604,185699999.0
2006-05-15 03:41:00,109.608,109.642,109.601,109.635,334899994.0
2006-05-15 03:42:00,109.628,109.663,109.62,109.663,173199999.0
2006-05-15 03:43:00,109.668,109.668,109.651,109.651,230799998.0
2006-05-15 03:44:00,109.648,109.654,109.643,109.649,266300001.0
2006-05-15 03:45:00,109.644,109.644,109.63,109.636,122800000.0
2006-05-15 03:46:00,109.631,109.638,109.63,109.638,333399999.0
2006-05-15 03:47:00,109.64,109.64,109.623,109.624,170500001.0
2006-05-15 03:48:00,109.625,109.639,109.622,109.639,172400002.0
2006-05-15 03:49:00,109.653,109.667,109.653,109.658,184699998.0
2006-05-15 03:50:00,109.663,109.669,109.658,109.669,140599998.0
2006-05-15 03:51:00,109.666,109.666,109.644,109.649,244099998.0
2006-05-15 03:52:00,109.641,109.641,109.617,109.624,223900001.0
2006-05-15 03:53:00,109.615,109.616,109.608,109.608,264599994.0
2006-05-15 03:54:00,109.61,109.619,109.61,109.618,129500001.0
2006-05-15 03:55:00,109.612,109.612,109.6,109.601,283600004.0
2006-05-15 03:56:00,109.602,109.613,109.602,109.613,24400000.0
2006-05-15 03:57:00,109.608,109.626,109.605,109.626,94700000.0
2006-05-15 03:58:00,109.623,109.636,109.623,109.624,305500000.0
2006-05-15 03:59:00,109.619,109.619,109.586,109.586,265000000.0
2006-05-15 04:00:00,109.58,109.58,109.554,109.564,152100000.0
2006-05-15 04:01:00,109.56,109.564,109.55,109.56,350599995.0
2006-05-15 04:02:00,109.556,109.559,109.556,109.559,35499999.0
2006-05-15 04:03:00,109.556,109.556,109.537,109.537,221400003.0
2006-05-15 04:04:00,109.532,109.532,109.515,109.525,266300001.0
2006-05-15 04:05:00,109.521,109.521,109.509,109.518,120900000.0
2006-05-15 04:06:00,109.525,109.525,109.518,109.525,374099997.0
2006-05-15 04:07:00,109.518,109.518,109.491,109.493,255700001.0
2006-05-15 04:08:00,109.493,109.51,109.491,109.506,221600001.0
2006-05-15 04:09:00,109.507,109.515,109.506,109.508,198599996.0
2006-05-15 04:10:00,109.503,109.508,109.498,109.498,223300006.0
2006-05-15 04:11:00,109.482,109.483,109.454,109.457,252599998.0
2006-05-15 04:12:00,109.462,109.462,109.447,109.449,186900000.0
2006-05-15 04:13:00,109.45,109.46,109.449,109.46,95400002.0
2006-05-15 04:14:00,109.469,109.493,109.469,109.493,294499995.0
2006-05-15 04:15:00,109.496,109.503,109.49,109.503,359599998.0
2006-05-15 04:16:00,109.498,109.498,109.494,109.494,209799997.0
2006-05-15 04:17:00,109.485,109.485,109.474,109.485,271400002.0
2006-05-15 04:18:00,109.475,109.483,109.473,109.483,299400004.0
2006-05-15 04:19:00,109.485,109.485,109.477,109.485,190400000.0
2006-05-15 04:20:00,109.484,109.501,109.484,109.501,88799997.0
2006-05-15 04:21:00,109.515,109.525,109.515,109.525,96599998.0
2006-05-15 04:22:00,109.544,109.549,109.523,109.523,215599999.0
2006-05-15 04:23:00,109.524,109.542,109.524,109.542,279199996.0
2006-05-15 04:24:00,109.537,109.544,109.534,109.537,249800004.0
2006-05-15 04:25:00,109.53,109.535,109.528,109.535,349299998.0
2006-05-15 04:26:00,109.528,109.549,109.528,109.549,415000004.0
2006-05-15 04:27:00,109.549,109.551,109.545,109.549,278100002.0
2006-05-15 04:28:00,109.551,109.551,109.538,109.538,206200006.0
2006-05-15 04:29:00,109.541,109.547,109.537,109.537,169799997.0
2006-05-15 04:30:00,109.525,109.537,109.514,109.525,274499993.0
2006-05-15 04:31:00,109.52,109.52,109.506,109.514,246999998.0
2006-05-15 04:32:00,109.492,109.507,109.49,109.494,325299994.0
2006-05-15 04:33:00,109.48,109.491,109.48,109.488,188699999.0
2006-05-15 04:34:00,109.488,109.512,109.488,109.512,206099995.0
2006-05-15 04:35:00,109.503,109.51,109.495,109.499,161700002.0
2006-05-15 04:36:00,109.495,109.526,109.494,109.526,126800003.0
2006-05-15 04:37:00,109.532,109.541,109.531,109.538,252099998.0
2006-05-15 04:38:00,109.545,109.545,109.54,109.545,237699999.0
2006-05-15 04:39:00,109.544,109.547,109.526,109.533,402600001.0
2006-05-15 04:40:00,109.542,109.543,109.542,109.543,103300000.0
2006-05-15 04:41:00,109.551,109.564,109.551,109.559,269400000.0
2006-05-15 04:42:00,109.568,109.576,109.565,109.568,189399995.0
2006-05-15 04:43:00,109.574,109.574,109.564,109.568,252000000.0
2006-05-15 04:44:00,109.571,109.592,109.571,109.591,174099999.0
2006-05-15 04:45:00,109.595,109.611,109.578,109.611,232699995.0
2006-05-15 04:46:00,109.611,109.611,109.598,109.606,208200002.0
2006-05-15 04:47:00,109.615,109.615,109.61,109.615,276100004.0
2006-05-15 04:48:00,109.617,109.622,109.615,109.617,304700000.0
2006-05-15 04:49:00,109.61,109.61,109.581,109.59,95100002.0
2006-05-15 04:50:00,109.585,109.591,109.585,109.586,247800002.0
2006-05-15 04:51:00,109.591,109.591,109.578,109.578,155600000.0
2006-05-15 04:52:00,109.572,109.572,109.565,109.565,129700000.0
2006-05-15 04:53:00,109.575,109.577,109.566,109.566,240699998.0
2006-05-15 04:54:00,109.573,109.573,109.549,109.562,177299998.0
2006-05-15 04:55:00,109.56,109.573,109.559,109.573,224899998.0
2006-05-15 04:56:00,109.567,109.575,109.567,109.57,224099995.0
2006-05-15 04:57:00,109.565,109.575,109.565,109.575,187900003.0
2006-05-15 04:58:00,109.58,109.591,109.58,109.591,17600000.0
2006-05-15 04:59:00,109.588,109.591,109.583,109.585,210999998.0
2006-05-15 05:00:00,109.587,109.593,109.585,109.585,325500004.0
2006-05-15 05:01:00,109.577,109.582,109.569,109.581,141300001.0
2006-05-15 05:02:00,109.576,109.583,109.576,109.583,69500001.0
2006-05-15 05:03:00,109.585,109.585,109.575,109.58,123699999.0
2006-05-15 05:04:00,109.582,109.582,109.57,109.571,156300000.0
2006-05-15 05:05:00,109.573,109.575,109.568,109.573,208700000.0
2006-05-15 05:06:00,109.575,109.575,109.563,109.565,387999998.0
2006-05-15 05:07:00,109.575,109.575,109.57,109.57,77799999.0
2006-05-15 05:08:00,109.572,109.579,109.563,109.576,218099999.0
2006-05-15 05:09:00,109.578,109.586,109.573,109.578,291599996.0
2006-05-15 05:10:00,109.578,109.581,109.572,109.572,186499997.0
2006-05-15 05:11:00,109.57,109.582,109.57,109.582,227900000.0
2006-05-15 05:12:00,109.58,109.585,109.58,109.585,204600003.0
2006-05-15 05:13:00,109.585,109.585,109.58,109.585,149399999.0
2006-05-15 05:14:00,109.587,109.603,109.587,109.603,197499998.0
2006-05-15 05:15:00,109.598,109.605,109.597,109.603,127900002.0
2006-05-15 05:16:00,109.606,109.613,109.601,109.613,209600002.0
2006-05-15 05:17:00,109.618,109.621,109.614,109.617,393199997.0
2006-05-15 05:18:00,109.608,109.608,109.608,109.608,60200001.0
2006-05-15 05:19:00,109.605,109.613,109.597,109.597,193699998.0
2006-05-15 05:20:00,109.6,109.6,109.585,109.591,163500003.0
2006-05-15 05:21:00,109.595,109.619,109.595,109.615,303900001.0
2006-05-15 05:22:00,109.61,109.615,109.605,109.615,348399996.0
2006-05-15 05:23:00,109.61,109.613,109.602,109.608,230399993.0
2006-05-15 05:24:00,109.608,109.61,109.596,109.596,237999999.0
2006-05-15 05:25:00,109.591,109.603,109.591,109.602,374500006.0
2006-05-15 05:26:00,109.588,109.607,109.588,109.595,264199998.0
2006-05-15 05:27:00,109.597,109.597,109.594,109.594,25600000.0
2006-05-15 05:28:00,109.598,109.603,109.593,109.603,199099998.0
2006-05-15 05:29:00,109.602,109.608,109.601,109.601,250400001.0
2006-05-15 05:30:00,109.607,109.613,109.604,109.607,326699994.0
2006-05-15 05:31:00,109.602,109.61,109.602,109.608,239899999.0
2006-05-15 05:32:00,109.61,109.622,109.61,109.616,407000002.0
2006-05-15 05:33:00,109.618,109.621,109.615,109.618,384899994.0
2006-05-15 05:34:00,109.612,109.622,109.612,109.615,336800000.0
2006-05-15 05:35:00,109.625,109.628,109.613,109.613,361800005.0
2006-05-15 05:36:00,109.619,109.619,109.609,109.609,13900000.0
2006-05-15 05:37:00,109.619,109.625,109.615,109.625,305599992.0
2006-05-15 05:38:00,109.624,109.624,109.61,109.624,136999998.0
2006-05-15 05:39:00,109.621,109.624,109.618,109.624,134700000.0
2006-05-15 05:40:00,109.625,109.625,109.615,109.625,262900002.0
2006-05-15 05:41:00,109.625,109.628,109.621,109.621,386900005.0
2006-05-15 05:42:00,109.62,109.625,109.615,109.62,229000000.0
2006-05-15 05:43:00,109.625,109.625,109.62,109.625,172599998.0
2006-05-15 05:44:00,109.62,109.625,109.617,109.62,285300000.0
2006-05-15 05:45:00,109.625,109.625,109.615,109.625,212699998.0
2006-05-15 05:46:00,109.618,109.618,109.618,109.618,5600000.0
2006-05-15 05:47:00,109.622,109.632,109.622,109.632,213700003.0
2006-05-15 05:48:00,109.644,109.654,109.641,109.642,187100002.0
2006-05-15 05:49:00,109.642,109.661,109.638,109.658,249699998.0
2006-05-15 05:50:00,109.65,109.65,109.641,109.644,192599996.0
2006-05-15 05:51:00,109.643,109.651,109.639,109.651,171800002.0
2006-05-15 05:52:00,109.647,109.647,109.632,109.636,118100002.0
2006-05-15 05:53:00,109.635,109.645,109.635,109.64,158299996.0
2006-05-15 05:54:00,109.642,109.649,109.633,109.644,303900001.0
2006-05-15 05:55:00,109.648,109.656,109.645,109.648,277199995.0
2006-05-15 05:56:00,109.647,109.654,109.645,109.65,36100000.0
2006-05-15 05:57:00,109.647,109.648,109.643,109.648,180099999.0
2006-05-15 05:58:00,109.652,109.652,109.638,109.638,343700003.0
2006-05-15 05:59:00,109.644,109.654,109.643,109.653,145600001.0
2006-05-15 06:00:00,109.648,109.654,109.642,109.654,114800002.0
2006-05-15 06:01:00,109.653,109.653,109.653,109.653,40700001.0
2006-05-15 06:02:00,109.654,109.654,109.642,109.646,238099999.0
2006-05-15 06:03:00,109.64,109.643,109.637,109.637,205000001.0
2006-05-15 06:04:00,109.629,109.649,109.629,109.648,221499999.0
2006-05-15 06:05:00,109.653,109.653,109.643,109.651,188400002.0
2006-05-15 06:06:00,109.655,109.655,109.644,109.645,251799994.0
2006-05-15 06:07:00,109.638,109.638,109.638,109.638,71900002.0
2006-05-15 06:08:00,109.646,109.654,109.638,109.654,174099998.0
2006-05-15 06:09:00,109.653,109.653,109.646,109.646,159100004.0
2006-05-15 06:10:00,109.643,109.645,109.638,109.64,112600003.0
2006-05-15 06:11:00,109.637,109.65,109.637,109.65,328299996.0
2006-05-15 06:12:00,109.645,109.655,109.645,109.655,224999998.0
2006-05-15 06:13:00,109.652,109.655,109.648,109.65,233900000.0
2006-05-15 06:14:00,109.65,109.655,109.648,109.65,156799997.0
2006-05-15 06:15:00,109.65,109.655,109.65,109.65,210300001.0
2006-05-15 06:16:00,109.655,109.655,109.647,109.655,167500003.0
2006-05-15 06:17:00,109.651,109.661,109.644,109.661,207200004.0
2006-05-15 06:18:00,109.663,109.666,109.663,109.666,84600003.0
2006-05-15 06:19:00,109.674,109.674,109.665,109.665,207999997.0
2006-05-15 06:20:00,109.657,109.665,109.654,109.665,386000004.0
2006-05-15 06:21:00,109.663,109.667,109.657,109.665,266600004.0
2006-05-15 06:22:00,109.661,109.661,109.646,109.65,144600004.0
2006-05-15 06:23:00,109.648,109.648,109.626,109.629,207400000.0
2006-05-15 06:24:00,109.619,109.624,109.616,109.617,236800002.0
2006-05-15 06:25:00,109.607,109.611,109.601,109.601,494599999.0
2006-05-15 06:26:00,109.596,109.61,109.596,109.601,385600000.0
2006-05-15 06:27:00,109.602,109.609,109.591,109.607,69999999.0
2006-05-15 06:28:00,109.59,109.59,109.572,109.572,116099998.0
2006-05-15 06:29:00,109.568,109.577,109.564,109.57,153400002.0
2006-05-15 06:30:00,109.567,109.573,109.564,109.573,182800002.0
2006-05-15 06:31:00,109.566,109.573,109.563,109.563,349200005.0
2006-05-15 06:32:00,109.565,109.567,109.557,109.567,204300005.0
2006-05-15 06:33:00,109.565,109.565,109.557,109.56,209600001.0
2006-05-15 06:34:00,109.56,109.571,109.556,109.561,340700005.0
2006-05-15 06:35:00,109.565,109.567,109.557,109.56,333700002.0
2006-05-15 06:36:00,109.568,109.568,109.561,109.561,173200001.0
2006-05-15 06:37:00,109.562,109.571,109.562,109.566,249000004.0
2006-05-15 06:38:00,109.565,109.565,109.552,109.56,228899997.0
2006-05-15 06:39:00,109.565,109.567,109.56,109.56,249499995.0
2006-05-15 06:40:00,109.558,109.558,109.534,109.54,158000002.0
2006-05-15 06:41:00,109.543,109.543,109.513,109.518,117100002.0
2006-05-15 06:42:00,109.519,109.523,109.512,109.523,321400006.0
2006-05-15 06:43:00,109.522,109.522,109.515,109.52,84500001.0
2006-05-15 06:44:00,109.519,109.519,109.505,109.505,82200001.0
2006-05-15 06:45:00,109.492,109.498,109.464,109.464,353600002.0
2006-05-15 06:46:00,109.458,109.482,109.453,109.482,184199998.0
2006-05-15 06:47:00,109.473,109.485,109.471,109.485,61300002.0
2006-05-15 06:48:00,109.488,109.498,109.485,109.49,153999998.0
2006-05-15 06:49:00,109.492,109.492,109.479,109.489,170699997.0
2006-05-15 06:50:00,109.493,109.493,109.485,109.487,261200001.0
2006-05-15 06:51:00,109.485,109.489,109.475,109.484,268000002.0
2006-05-15 06:52:00,109.498,109.498,109.489,109.495,263999995.0
2006-05-15 06:53:00,109.49,109.495,109.487,109.492,64599999.0
2006-05-15 06:54:00,109.489,109.505,109.489,109.505,197299998.0
2006-05-15 06:55:00,109.498,109.503,109.496,109.503,234399997.0
2006-05-15 06:56:00,109.508,109.511,109.502,109.502,356000006.0
2006-05-15 06:57:00,109.507,109.511,109.501,109.51,91399999.0
2006-05-15 06:58:00,109.508,109.517,109.505,109.517,116100003.0
2006-05-15 06:59:00,109.527,109.527,109.507,109.51,126500003.0
2006-05-15 07:00:00,109.522,109.565,109.522,109.565,204000001.0
2006-05-15 07:01:00,109.565,109.565,109.501,109.505,321700001.0
2006-05-15 07:02:00,109.51,109.516,109.503,109.511,195499997.0
2006-05-15 07:03:00,109.521,109.521,109.51,109.51,251299995.0
2006-05-15 07:04:00,109.517,109.531,109.517,109.52,313799994.0
2006-05-15 07:05:00,109.52,109.533,109.519,109.533,192000003.0
2006-05-15 07:06:00,109.537,109.543,109.523,109.523,128899997.0
2006-05-15 07:07:00,109.533,109.551,109.53,109.551,246699999.0
2006-05-15 07:08:00,109.547,109.562,109.547,109.554,186600002.0
2006-05-15 07:09:00,109.555,109.555,109.55,109.55,258699996.0
2006-05-15 07:10:00,109.552,109.567,109.552,109.557,185500001.0
2006-05-15 07:11:00,109.566,109.584,109.559,109.584,308299999.0
2006-05-15 07:12:00,109.602,109.615,109.602,109.615,157200001.0
2006-05-15 07:13:00,109.611,109.614,109.604,109.607,150400003.0
2006-05-15 07:14:00,109.607,109.613,109.607,109.61,210200000.0
2006-05-15 07:15:00,109.613,109.613,109.603,109.607,165300002.0
2006-05-15 07:16:00,109.599,109.604,109.599,109.604,44599998.0
2006-05-15 07:17:00,109.61,109.61,109.598,109.602,219000003.0
2006-05-15 07:18:00,109.61,109.61,109.599,109.608,266999997.0
2006-05-15 07:19:00,109.608,109.612,109.604,109.607,140300004.0
2006-05-15 07:20:00,109.607,109.613,109.607,109.61,254500004.0
2006-05-15 07:21:00,109.605,109.613,109.601,109.613,137900003.0
2006-05-15 07:22:00,109.607,109.607,109.59,109.59,135000003.0
2006-05-15 07:23:00,109.574,109.574,109.555,109.555,369100002.0
2006-05-15 07:24:00,109.547,109.561,109.547,109.558,249700003.0
2006-05-15 07:25:00,109.56,109.59,109.56,109.59,271400002.0
2006-05-15 07:26:00,109.582,109.591,109.575,109.575,220800002.0
2006-05-15 07:27:00,109.573,109.586,109.573,109.584,289100004.0
2006-05-15 07:28:00,109.598,109.6,109.587,109.593,200700000.0
2006-05-15 07:29:00,109.592,109.597,109.575,109.595,334799995.0
2006-05-15 07:30:00,109.59,109.596,109.586,109.586,376500000.0
2006-05-15 07:31:00,109.594,109.602,109.58,109.602,287499996.0
2006-05-15 07:32:00,109.597,109.597,109.582,109.586,313200004.0
2006-05-15 07:33:00,109.585,109.585,109.58,109.58,84599999.0
2006-05-15 07:34:00,109.576,109.589,109.576,109.586,298699998.0
2006-05-15 07:35:00,109.567,109.567,109.548,109.549,215100004.0
2006-05-15 07:36:00,109.557,109.572,109.555,109.572,145400001.0
2006-05-15 07:37:00,109.565,109.565,109.555,109.563,251300001.0
2006-05-15 07:38:00,109.557,109.562,109.549,109.562,122100002.0
2006-05-15 07:39:00,109.556,109.562,109.541,109.541,128100000.0
2006-05-15 07:40:00,109.537,109.537,109.503,109.503,115399997.0
2006-05-15 07:41:00,109.504,109.522,109.504,109.522,336700001.0
2006-05-15 07:42:00,109.522,109.529,109.515,109.515,178400002.0
2006-05-15 07:43:00,109.53,109.539,109.53,109.539,39600000.0
2006-05-15 07:44:00,109.537,109.576,109.537,109.564,364900004.0
2006-05-15 07:45:00,109.558,109.563,109.552,109.563,170700001.0
2006-05-15 07:46:00,109.56,109.56,109.535,109.535,220399999.0
2006-05-15 07:47:00,109.531,109.537,109.528,109.537,256299998.0
2006-05-15 07:48:00,109.542,109.547,109.535,109.535,308699999.0
2006-05-15 07:49:00,109.538,109.543,109.534,109.543,102100002.0
2006-05-15 07:50:00,109.538,109.547,109.538,109.542,146000000.0
2006-05-15 07:51:00,109.542,109.55,109.534,109.55,238999995.0
2006-05-15 07:52:00,109.55,109.553,109.545,109.547,214600005.0
2006-05-15 07:53:00,109.548,109.557,109.548,109.557,234600001.0
2006-05-15 07:54:00,109.555,109.565,109.542,109.556,210299997.0
2006-05-15 07:55:00,109.558,109.574,109.547,109.574,214399995.0
2006-05-15 07:56:00,109.58,109.58,109.571,109.571,217600004.0
2006-05-15 07:57:00,109.574,109.574,109.54,109.548,226700000.0
2006-05-15 07:58:00,109.544,109.562,109.541,109.562,173200004.0
2006-05-15 07:59:00,109.563,109.568,109.556,109.568,200099996.0
2006-05-15 08:00:00,109.581,109.589,109.581,109.589,68400000.0
2006-05-15 08:01:00,109.607,109.618,109.589,109.616,266300001.0
2006-05-15 08:02:00,109.635,109.648,109.635,109.643,176400001.0
2006-05-15 08:03:00,109.643,109.65,109.634,109.634,175000003.0
2006-05-15 08:04:00,109.631,109.649,109.631,109.647,217699997.0
2006-05-15 08:05:00,109.651,109.651,109.623,109.623,99900000.0
2006-05-15 08:06:00,109.633,109.66,109.633,109.654,355099997.0
2006-05-15 08:07:00,109.656,109.657,109.644,109.644,150700001.0
2006-05-15 08:08:00,109.65,109.654,109.643,109.643,88600003.0
2006-05-15 08:09:00,109.647,109.652,109.64,109.647,266200001.0
2006-05-15 08:10:00,109.638,109.638,109.614,109.614,229000006.0
2006-05-15 08:11:00,109.62,109.622,109.62,109.622,128399997.0
2006-05-15 08:12:00,109.632,109.649,109.632,109.637,320800005.0
2006-05-15 08:13:00,109.641,109.654,109.641,109.654,164500001.0
2006-05-15 08:14:00,109.641,109.652,109.641,109.648,216500006.0
2006-05-15 08:15:00,109.65,109.65,109.645,109.645,81399998.0
2006-05-15 08:16:00,109.645,109.658,109.645,109.658,190399999.0
2006-05-15 08:17:00,109.653,109.653,109.649,109.649,172200002.0
2006-05-15 08:18:00,109.654,109.654,109.643,109.653,253899998.0
2006-05-15 08:19:00,109.651,109.663,109.651,109.663,216200001.0
2006-05-15 08:20:00,109.663,109.674,109.663,109.674,238700005.0
2006-05-15 08:21:00,109.674,109.682,109.668,109.682,257800006.0
2006-05-15 08:22:00,109.685,109.685,109.673,109.679,155200002.0
2006-05-15 08:23:00,109.696,109.699,109.696,109.699,64900002.0
2006-05-15 08:24:00,109.715,109.72,109.704,109.717,296799996.0
2006-05-15 08:25:00,109.73,109.759,109.724,109.759,198699999.0
2006-05-15 08:26:00,109.765,109.765,109.759,109.76,177000001.0
2006-05-15 08:27:00,109.765,109.782,109.765,109.777,214400005.0
2006-05-15 08:28:00,109.771,109.805,109.771,109.805,203099997.0
2006-05-15 08:29:00,109.812,109.815,109.788,109.791,198500003.0
2006-05-15 08:30:00,109.793,109.807,109.79,109.798,403299999.0
2006-05-15 08:31:00,109.8,109.816,109.8,109.816,348099995.0
2006-05-15 08:32:00,109.823,109.839,109.82,109.835,354899997.0
2006-05-15 08:33:00,109.842,109.843,109.819,109.819,319299996.0
2006-05-15 08:34:00,109.825,109.832,109.806,109.831,296200004.0
2006-05-15 08:35:00,109.848,109.85,109.829,109.833,257199997.0
2006-05-15 08:36:00,109.83,109.84,109.824,109.824,121199996.0
2006-05-15 08:37:00,109.814,109.814,109.778,109.78,205999998.0
2006-05-15 08:38:00,109.778,109.781,109.774,109.781,67800000.0
2006-05-15 08:39:00,109.776,109.776,109.754,109.754,286999995.0
2006-05-15 08:40:00,109.751,109.751,109.728,109.743,233200000.0
2006-05-15 08:41:00,109.751,109.756,109.747,109.75,237999998.0
2006-05-15 08:42:00,109.751,109.751,109.739,109.739,229300001.0
2006-05-15 08:43:00,109.751,109.761,109.751,109.761,65899997.0
2006-05-15 08:44:00,109.754,109.754,109.725,109.725,278099998.0
2006-05-15 08:45:00,109.72,109.732,109.72,109.727,358499998.0
2006-05-15 08:46:00,109.725,109.726,109.722,109.722,229100003.0
2006-05-15 08:47:00,109.715,109.715,109.693,109.693,462899999.0
2006-05-15 08:48:00,109.685,109.696,109.685,109.688,82000000.0
2006-05-15 08:49:00,109.684,109.688,109.669,109.669,310600002.0
2006-05-15 08:50:00,109.667,109.68,109.664,109.664,174500004.0
2006-05-15 08:51:00,109.655,109.657,109.648,109.657,162400002.0
2006-05-15 08:52:00,109.663,109.665,109.653,109.66,333999998.0
2006-05-15 08:53:00,109.654,109.667,109.654,109.665,230600006.0
2006-05-15 08:54:00,109.674,109.684,109.659,109.659,347599998.0
2006-05-15 08:55:00,109.638,109.639,109.621,109.626,103500002.0
2006-05-15 08:56:00,109.645,109.669,109.645,109.658,146399999.0
2006-05-15 08:57:00,109.658,109.671,109.655,109.668,161200001.0
2006-05-15 08:58:00,109.667,109.67,109.653,109.656,193600003.0
2006-05-15 08:59:00,109.648,109.657,109.636,109.645,213800001.0
2006-05-15 09:00:00,109.64,109.64,109.615,109.615,270099997.0
2006-05-15 09:01:00,109.628,109.63,109.61,109.61,180300005.0
2006-05-15 09:02:00,109.602,109.607,109.599,109.601,283700000.0
2006-05-15 09:03:00,109.617,109.642,109.617,109.639,170400002.0
2006-05-15 09:04:00,109.648,109.658,109.644,109.658,255800003.0
2006-05-15 09:05:00,109.672,109.685,109.672,109.685,172300002.0
2006-05-15 09:06:00,109.678,109.688,109.675,109.686,249000000.0
2006-05-15 09:07:00,109.693,109.712,109.693,109.707,183200005.0
2006-05-15 09:08:00,109.719,109.76,109.719,109.756,335900003.0
2006-05-15 09:09:00,109.761,109.798,109.761,109.798,101900000.0
2006-05-15 09:10:00,109.793,109.817,109.791,109.795,296999995.0
2006-05-15 09:11:00,109.795,109.801,109.786,109.786,179199999.0
2006-05-15 09:12:00,109.774,109.775,109.76,109.76,281500009.0
2006-05-15 09:13:00,109.753,109.753,109.737,109.741,251500002.0
2006-05-15 09:14:00,109.748,109.755,109.745,109.748,224100007.0
2006-05-15 09:15:00,109.748,109.756,109.744,109.748,231799999.0
2006-05-15 09:16:00,109.733,109.737,109.732,109.732,271299998.0
2006-05-15 09:17:00,109.726,109.736,109.723,109.736,172600000.0
2006-05-15 09:18:00,109.738,109.739,109.727,109.737,325699994.0
2006-05-15 09:19:00,109.739,109.748,109.735,109.735,277300001.0
2006-05-15 09:20:00,109.725,109.725,109.705,109.705,255599998.0
2006-05-15 09:21:00,109.708,109.72,109.704,109.704,230299999.0
2006-05-15 09:22:00,109.705,109.721,109.703,109.721,59600001.0
2006-05-15 09:23:00,109.723,109.723,109.715,109.716,220600001.0
2006-05-15 09:24:00,109.712,109.712,109.705,109.708,99700000.0
2006-05-15 09:25:00,109.709,109.709,109.692,109.699,182400002.0
2006-05-15 09:26:00,109.71,109.713,109.699,109.701,348300003.0
2006-05-15 09:27:00,109.708,109.713,109.694,109.694,373200003.0
2006-05-15 09:28:00,109.693,109.693,109.68,109.687,283400005.0
2006-05-15 09:29:00,109.684,109.685,109.674,109.68,170599999.0
2006-05-15 09:30:00,109.68,109.68,109.668,109.678,141099998.0
2006-05-15 09:31:00,109.687,109.688,109.67,109.67,171600001.0
2006-05-15 09:32:00,109.668,109.668,109.657,109.663,183699996.0
2006-05-15 09:33:00,109.661,109.668,109.615,109.615,327399998.0
2006-05-15 09:34:00,109.6,109.619,109.595,109.619,149699999.0
2006-05-15 09:35:00,109.636,109.651,109.636,109.65,262699998.0
2006-05-15 09:36:00,109.65,109.65,109.607,109.607,277899998.0
2006-05-15 09:37:00,109.619,109.631,109.619,109.625,285600001.0
2006-05-15 09:38:00,109.63,109.644,109.626,109.643,260100004.0
2006-05-15 09:39:00,109.639,109.649,109.639,109.64,201700003.0
2006-05-15 09:40:00,109.651,109.677,109.651,109.673,425100003.0
2006-05-15 09:41:00,109.671,109.671,109.658,109.658,203399999.0
2006-05-15 09:42:00,109.657,109.66,109.643,109.643,213600004.0
2006-05-15 09:43:00,109.642,109.642,109.624,109.624,221900000.0
2006-05-15 09:44:00,109.628,109.631,109.619,109.619,215800004.0
2006-05-15 09:45:00,109.625,109.636,109.625,109.636,141200002.0
2006-05-15 09:46:00,109.633,109.638,109.625,109.637,142499998.0
2006-05-15 09:47:00,109.637,109.693,109.637,109.693,261699999.0
2006-05-15 09:48:00,109.689,109.689,109.659,109.665,211400004.0
2006-05-15 09:49:00,109.65,109.658,109.646,109.649,427299995.0
2006-05-15 09:50:00,109.635,109.639,109.624,109.63,215700007.0
2006-05-15 09:51:00,109.618,109.632,109.614,109.628,181500002.0
2006-05-15 09:52:00,109.623,109.625,109.613,109.623,252199999.0
2006-05-15 09:53:00,109.618,109.634,109.618,109.619,179999996.0
2006-05-15 09:54:00,109.62,109.635,109.62,109.63,232100002.0
2006-05-15 09:55:00,109.662,109.697,109.662,109.691,228499999.0
2006-05-15 09:56:00,109.69,109.7,109.685,109.7,126899999.0
2006-05-15 09:57:00,109.7,109.713,109.699,109.713,278799997.0
2006-05-15 09:58:00,109.718,109.725,109.713,109.725,290599999.0
2006-05-15 09:59:00,109.742,109.809,109.742,109.809,277100005.0
2006-05-15 10:00:00,109.819,109.852,109.816,109.834,396099990.0
2006-05-15 10:01:00,109.832,109.832,109.817,109.819,379899997.0
2006-05-15 10:02:00,109.822,109.838,109.82,109.838,119099999.0
2006-05-15 10:03:00,109.864,109.907,109.864,109.894,138099999.0
2006-05-15 10:04:00,109.928,110.043,109.928,110.043,282100002.0
2006-05-15 10:05:00,110.044,110.11,110.036,110.11,216400003.0
2006-05-15 10:06:00,110.125,110.145,110.123,110.138,333200000.0
2006-05-15 10:07:00,110.133,110.217,110.127,110.217,144799999.0
2006-05-15 10:08:00,110.227,110.264,110.225,110.23,226299997.0
2006-05-15 10:09:00,110.221,110.221,110.178,110.178,224899998.0
2006-05-15 10:10:00,110.171,110.185,110.16,110.161,326400008.0
2006-05-15 10:11:00,110.164,110.164,110.153,110.161,344500003.0
2006-05-15 10:12:00,110.157,110.158,110.148,110.152,258999999.0
2006-05-15 10:13:00,110.154,110.198,110.154,110.198,169499998.0
2006-05-15 10:14:00,110.207,110.22,110.188,110.219,220999997.0
2006-05-15 10:15:00,110.229,110.258,110.229,110.258,282399999.0
2006-05-15 10:16:00,110.275,110.307,110.275,110.295,285799995.0
2006-05-15 10:17:00,110.3,110.32,110.3,110.32,214599999.0
2006-05-15 10:18:00,110.31,110.33,110.278,110.33,448599998.0
2006-05-15 10:19:00,110.339,110.425,110.339,110.42,230799997.0
2006-05-15 10:20:00,110.435,110.438,110.373,110.373,259800004.0
2006-05-15 10:21:00,110.357,110.37,110.35,110.35,167000001.0
2006-05-15 10:22:00,110.37,110.423,110.353,110.423,257099998.0
2006-05-15 10:23:00,110.419,110.419,110.38,110.39,217299998.0
2006-05-15 10:24:00,110.389,110.482,110.387,110.463,180999997.0
2006-05-15 10:25:00,110.483,110.502,110.464,110.47,416600002.0
2006-05-15 10:26:00,110.461,110.473,110.452,110.452,180100003.0
2006-05-15 10:27:00,110.427,110.427,110.426,110.426,87000002.0
2006-05-15 10:28:00,110.422,110.423,110.402,110.412,451099999.0
2006-05-15 10:29:00,110.4,110.401,110.374,110.374,231599998.0
2006-05-15 10:30:00,110.389,110.445,110.389,110.438,312999998.0
2006-05-15 10:31:00,110.448,110.448,110.361,110.365,307599999.0
2006-05-15 10:32:00,110.363,110.371,110.351,110.351,318800000.0
2006-05-15 10:33:00,110.338,110.338,110.332,110.332,5000000.0
2006-05-15 10:34:00,110.325,110.325,110.318,110.319,191199997.0
2006-05-15 10:35:00,110.315,110.315,110.291,110.291,116400001.0
2006-05-15 10:36:00,110.281,110.287,110.266,110.267,357000003.0
2006-05-15 10:37:00,110.282,110.295,110.274,110.274,162599999.0
2006-05-15 10:38:00,110.268,110.271,110.257,110.26,235099999.0
2006-05-15 10:39:00,110.261,110.261,110.218,110.224,172000000.0
2006-05-15 10:40:00,110.228,110.23,110.217,110.223,168699998.0
2006-05-15 10:41:00,110.23,110.245,110.23,110.245,198600003.0
2006-05-15 10:42:00,110.25,110.25,110.234,110.243,201300007.0
2006-05-15 10:43:00,110.24,110.24,110.22,110.22,129300002.0
2006-05-15 10:44:00,110.229,110.229,110.16,110.16,200299996.0
2006-05-15 10:45:00,110.155,110.158,110.146,110.156,282699997.0
2006-05-15 10:46:00,110.157,110.161,110.153,110.153,97500003.0
2006-05-15 10:47:00,110.158,110.158,110.148,110.149,224699997.0
2006-05-15 10:48:00,110.15,110.152,110.149,110.149,157099994.0
2006-05-15 10:49:00,110.148,110.176,110.146,110.176,164600002.0
2006-05-15 10:50:00,110.173,110.181,110.164,110.181,241500001.0
2006-05-15 10:51:00,110.185,110.195,110.177,110.195,345300000.0
2006-05-15 10:52:00,110.203,110.205,110.182,110.188,172200002.0
2006-05-15 10:53:00,110.185,110.201,110.184,110.201,185500004.0
2006-05-15 10:54:00,110.201,110.201,110.186,110.201,200500000.0
2006-05-15 10:55:00,110.208,110.215,110.199,110.203,400699995.0
2006-05-15 10:56:00,110.206,110.217,110.205,110.216,173300000.0
2006-05-15 10:57:00,110.219,110.272,110.219,110.27,223999997.0
2006-05-15 10:58:00,110.283,110.36,110.283,110.36,230099994.0
2006-05-15 10:59:00,110.388,110.4,110.346,110.346,64400000.0
2006-05-15 11:00:00,110.342,110.343,110.282,110.282,294100001.0
2006-05-15 11:01:00,110.275,110.275,110.207,110.212,178000003.0
2006-05-15 11:02:00,110.218,110.218,110.186,110.206,237900004.0
2006-05-15 11:03:00,110.215,110.22,110.201,110.205,322099999.0
2006-05-15 11:04:00,110.2,110.2,110.147,110.147,229900003.0
2006-05-15 11:05:00,110.145,110.186,110.145,110.18,209799998.0
2006-05-15 11:06:00,110.195,110.195,110.159,110.159,133399998.0
2006-05-15 11:07:00,110.145,110.145,110.123,110.125,225700006.0
2006-05-15 11:08:00,110.114,110.166,110.114,110.165,215099997.0
2006-05-15 11:09:00,110.161,110.161,110.149,110.155,176900002.0
2006-05-15 11:10:00,110.172,110.194,110.172,110.189,193299998.0
2006-05-15 11:11:00,110.18,110.198,110.174,110.198,252399994.0
2006-05-15 11:12:00,110.206,110.213,110.199,110.213,358399998.0
2006-05-15 11:13:00,110.211,110.212,110.189,110.201,255499999.0
2006-05-15 11:14:00,110.202,110.205,110.193,110.197,281099995.0
2006-05-15 11:15:00,110.191,110.198,110.179,110.184,227599994.0
2006-05-15 11:16:00,110.172,110.183,110.165,110.17,263400001.0
2006-05-15 11:17:00,110.174,110.174,110.131,110.135,247000003.0
2006-05-15 11:18:00,110.134,110.142,110.133,110.142,223000005.0
2006-05-15 11:19:00,110.148,110.16,110.146,110.15,196499995.0
2006-05-15 11:20:00,110.17,110.225,110.17,110.225,233000004.0
2006-05-15 11:21:00,110.235,110.243,110.205,110.205,99300002.0
2006-05-15 11:22:00,110.199,110.212,110.197,110.209,201700000.0
2006-05-15 11:23:00,110.21,110.21,110.199,110.199,116299999.0
2006-05-15 11:24:00,110.195,110.217,110.195,110.208,291200001.0
2006-05-15 11:25:00,110.216,110.261,110.216,110.257,183400002.0
2006-05-15 11:26:00,110.265,110.285,110.265,110.278,204199998.0
2006-05-15 11:27:00,110.26,110.26,110.189,110.195,110499999.0
2006-05-15 11:28:00,110.193,110.193,110.18,110.18,161200001.0
2006-05-15 11:29:00,110.185,110.185,110.155,110.155,177300003.0
2006-05-15 11:30:00,110.151,110.151,110.117,110.123,235400005.0
2006-05-15 11:31:00,110.139,110.168,110.139,110.167,151899998.0
2006-05-15 11:32:00,110.155,110.155,110.12,110.126,291299993.0
2006-05-15 11:33:00,110.134,110.134,110.108,110.125,42300000.0
2006-05-15 11:34:00,110.123,110.123,110.103,110.115,210299999.0
2006-05-15 11:35:00,110.109,110.109,110.074,110.074,157600003.0
2006-05-15 11:36:00,110.066,110.071,110.051,110.053,389000005.0
2006-05-15 11:37:00,110.033,110.033,109.975,109.991,171399996.0
2006-05-15 11:38:00,109.993,110.003,109.988,109.994,241600002.0
2006-05-15 11:39:00,110.0,110.021,110.0,110.021,263100004.0
2006-05-15 11:40:00,110.019,110.041,110.019,110.041,113500001.0
2006-05-15 11:41:00,110.046,110.068,110.046,110.068,157000004.0
2006-05-15 11:42:00,110.071,110.078,110.066,110.078,304599998.0
2006-05-15 11:43:00,110.078,110.078,110.05,110.05,166399999.0
2006-05-15 11:44:00,110.066,110.066,110.043,110.043,190600000.0
2006-05-15 11:45:00,110.051,110.055,110.043,110.053,227300001.0
2006-05-15 11:46:00,110.061,110.068,110.059,110.068,240400003.0
2006-05-15 11:47:00,110.073,110.081,110.063,110.063,73900002.0
2006-05-15 11:48:00,110.057,110.057,110.038,110.038,255500005.0
2006-05-15 11:49:00,110.03,110.03,109.995,109.995,283599999.0
2006-05-15 11:50:00,109.993,109.994,109.941,109.95,295400000.0
2006-05-15 11:51:00,109.926,109.926,109.863,109.864,328300002.0
2006-05-15 11:52:00,109.873,109.873,109.836,109.852,234900004.0
2006-05-15 11:53:00,109.855,109.865,109.852,109.853,254700002.0
2006-05-15 11:54:00,109.855,109.866,109.846,109.866,323599999.0
2006-05-15 11:55:00,109.873,109.909,109.873,109.904,343700002.0
2006-05-15 11:56:00,109.902,109.909,109.895,109.901,210200001.0
2006-05-15 11:57:00,109.9,109.907,109.896,109.896,128799997.0
2006-05-15 11:58:00,109.903,109.915,109.903,109.915,187500000.0
2006-05-15 11:59:00,109.911,109.942,109.911,109.942,131400001.0
2006-05-15 12:00:00,109.942,109.957,109.94,109.948,328999998.0
2006-05-15 12:01:00,109.953,109.957,109.944,109.944,243300001.0
2006-05-15 12:02:00,109.952,109.972,109.952,109.965,202300001.0
2006-05-15 12:03:00,109.97,109.99,109.961,109.989,257300000.0
2006-05-15 12:04:00,110.015,110.023,110.007,110.022,90299999.0
2006-05-15 12:05:00,110.032,110.041,110.028,110.04,313600007.0
2006-05-15 12:06:00,110.028,110.028,110.015,110.017,323400008.0
2006-05-15 12:07:00,110.019,110.019,110.007,110.011,265500000.0
2006-05-15 12:08:00,110.004,110.011,109.993,109.993,228800000.0
2006-05-15 12:09:00,109.989,109.994,109.981,109.985,360599990.0
2006-05-15 12:10:00,109.995,110.005,109.995,109.999,209600004.0
2006-05-15 12:11:00,110.002,110.009,109.994,110.005,293599993.0
2006-05-15 12:12:00,110.015,110.02,110.006,110.02,270200003.0
2006-05-15 12:13:00,110.017,110.017,109.996,110.0,173499999.0
2006-05-15 12:14:00,109.999,110.005,109.978,109.978,406299997.0
2006-05-15 12:15:00,109.98,109.981,109.967,109.967,207600000.0
2006-05-15 12:16:00,109.965,109.978,109.963,109.965,375199996.0
2006-05-15 12:17:00,109.964,109.965,109.958,109.961,264100001.0
2006-05-15 12:18:00,109.963,109.963,109.948,109.953,204100004.0
2006-05-15 12:19:00,109.957,109.97,109.957,109.961,292300001.0
2006-05-15 12:20:00,109.96,109.981,109.958,109.981,209500001.0
2006-05-15 12:21:00,109.992,110.021,109.986,110.021,356100000.0
2006-05-15 12:22:00,110.035,110.049,110.03,110.042,299700004.0
2006-05-15 12:23:00,110.051,110.056,110.049,110.051,320100003.0
2006-05-15 12:24:00,110.057,110.062,110.047,110.05,174499999.0
2006-05-15 12:25:00,110.043,110.057,110.038,110.057,243400001.0
2006-05-15 12:26:00,110.058,110.058,110.052,110.052,211199996.0
2006-05-15 12:27:00,110.05,110.05,110.043,110.045,198699998.0
2006-05-15 12:28:00,110.045,110.056,110.045,110.046,160200001.0
2006-05-15 12:29:00,110.045,110.046,110.04,110.04,237400002.0
2006-05-15 12:30:00,110.04,110.047,110.039,110.039,237000001.0
2006-05-15 12:31:00,110.034,110.039,110.034,110.039,35099999.0
2006-05-15 12:32:00,110.038,110.044,110.031,110.031,246999998.0
2006-05-15 12:33:00,110.04,110.041,110.029,110.032,199300005.0
2006-05-15 12:34:00,110.039,110.053,110.038,110.051,208499998.0
2006-05-15 12:35:00,110.058,110.066,110.057,110.061,275200003.0
2006-05-15 12:36:00,110.058,110.066,110.055,110.062,153599999.0
2006-05-15 12:37:00,110.064,110.09,110.064,110.087,252200001.0
2006-05-15 12:38:00,110.101,110.132,110.101,110.126,242700001.0
2006-05-15 12:39:00,110.125,110.169,110.121,110.169,282900000.0
2006-05-15 12:40:00,110.174,110.177,110.147,110.154,195200002.0
2006-05-15 12:41:00,110.157,110.265,110.157,110.265,285699998.0
2006-05-15 12:42:00,110.278,110.307,110.253,110.307,140900001.0
2006-05-15 12:43:00,110.32,110.32,110.278,110.278,119700002.0
2006-05-15 12:44:00,110.274,110.282,110.264,110.264,441800007.0
2006-05-15 12:45:00,110.278,110.281,110.275,110.277,279699997.0
2006-05-15 12:46:00,110.276,110.279,110.269,110.271,385100002.0
2006-05-15 12:47:00,110.273,110.273,110.26,110.265,374099999.0
2006-05-15 12:48:00,110.269,110.275,110.259,110.265,246200000.0
2006-05-15 12:49:00,110.266,110.28,110.266,110.275,264099996.0
2006-05-15 12:50:00,110.268,110.3,110.268,110.299,248799995.0
2006-05-15 12:51:00,110.323,110.323,110.31,110.312,174100000.0
2006-05-15 12:52:00,110.314,110.322,110.306,110.322,272500002.0
2006-05-15 12:53:00,110.321,110.328,110.317,110.32,183399999.0
2006-05-15 12:54:00,110.32,110.338,110.318,110.33,427800003.0
2006-05-15 12:55:00,110.343,110.355,110.343,110.343,126899998.0
2006-05-15 12:56:00,110.338,110.338,110.326,110.328,266000001.0
2006-05-15 12:57:00,110.338,110.347,110.332,110.332,197200000.0
2006-05-15 12:58:00,110.336,110.366,110.336,110.366,161500004.0
2006-05-15 12:59:00,110.371,110.378,110.341,110.341,278300007.0
2006-05-15 13:00:00,110.33,110.33,110.302,110.302,126499997.0
2006-05-15 13:01:00,110.295,110.31,110.295,110.305,184099997.0
2006-05-15 13:02:00,110.302,110.302,110.29,110.29,343700004.0
2006-05-15 13:03:00,110.287,110.295,110.284,110.295,247300001.0
2006-05-15 13:04:00,110.291,110.3,110.288,110.288,220900004.0
2006-05-15 13:05:00,110.292,110.32,110.292,110.32,341999996.0
2006-05-15 13:06:00,110.342,110.383,110.342,110.383,73200001.0
2006-05-15 13:07:00,110.394,110.394,110.354,110.354,111999999.0
2006-05-15 13:08:00,110.347,110.347,110.308,110.316,308899997.0
2006-05-15 13:09:00,110.333,110.339,110.333,110.339,21600000.0
2006-05-15 13:10:00,110.357,110.369,110.352,110.365,245599993.0
2006-05-15 13:11:00,110.357,110.362,110.35,110.358,154700003.0
2006-05-15 13:12:00,110.35,110.355,110.347,110.347,310899997.0
2006-05-15 13:13:00,110.357,110.369,110.357,110.357,79500001.0
2006-05-15 13:14:00,110.353,110.361,110.332,110.332,205900000.0
2006-05-15 13:15:00,110.322,110.328,110.315,110.328,211900005.0
2006-05-15 13:16:00,110.331,110.354,110.331,110.346,179999999.0
2006-05-15 13:17:00,110.347,110.349,110.34,110.34,100500002.0
2006-05-15 13:18:00,110.35,110.356,110.348,110.348,297599999.0
2006-05-15 13:19:00,110.34,110.34,110.327,110.328,165800003.0
2006-05-15 13:20:00,110.326,110.333,110.322,110.322,287999997.0
2006-05-15 13:21:00,110.325,110.325,110.303,110.307,187400003.0
2006-05-15 13:22:00,110.299,110.308,110.293,110.298,292800000.0
2006-05-15 13:23:00,110.291,110.292,110.232,110.232,139199999.0
2006-05-15 13:24:00,110.226,110.23,110.218,110.218,225100005.0
2006-05-15 13:25:00,110.22,110.228,110.218,110.228,239499997.0
2006-05-15 13:26:00,110.229,110.285,110.225,110.28,208299997.0
2006-05-15 13:27:00,110.295,110.321,110.295,110.311,140900001.0
2006-05-15 13:28:00,110.308,110.337,110.298,110.309,282000003.0
2006-05-15 13:29:00,110.311,110.317,110.303,110.303,205899996.0
2006-05-15 13:30:00,110.293,110.293,110.26,110.265,190099998.0
2006-05-15 13:31:00,110.267,110.267,110.253,110.253,172099997.0
2006-05-15 13:32:00,110.258,110.263,110.248,110.252,363099996.0
2006-05-15 13:33:00,110.258,110.258,110.245,110.256,403999997.0
2006-05-15 13:34:00,110.255,110.258,110.251,110.255,92499998.0
2006-05-15 13:35:00,110.251,110.252,110.243,110.245,120700001.0
2006-05-15 13:36:00,110.245,110.253,110.24,110.253,242500005.0
2006-05-15 13:37:00,110.259,110.26,110.25,110.26,176099998.0
2006-05-15 13:38:00,110.255,110.26,110.25,110.253,137800000.0
2006-05-15 13:39:00,110.262,110.262,110.258,110.26,40300000.0
2006-05-15 13:40:00,110.265,110.286,110.265,110.285,378699999.0
2006-05-15 13:41:00,110.276,110.276,110.263,110.269,366999990.0
2006-05-15 13:42:00,110.268,110.268,110.25,110.255,165199999.0
2006-05-15 13:43:00,110.257,110.259,110.251,110.256,64399999.0
2006-05-15 13:44:00,110.253,110.253,110.232,110.232,296099998.0
2006-05-15 13:45:00,110.232,110.246,110.232,110.232,251500000.0
2006-05-15 13:46:00,110.227,110.231,110.215,110.215,352799997.0
2006-05-15 13:47:00,110.222,110.227,110.214,110.222,253799996.0
2006-05-15 13:48:00,110.225,110.233,110.221,110.224,260400003.0
2006-05-15 13:49:00,110.215,110.22,110.21,110.215,137399999.0
2006-05-15 13:50:00,110.222,110.229,110.218,110.218,348600004.0
2006-05-15 13:51:00,110.215,110.215,110.196,110.205,279899997.0
2006-05-15 13:52:00,110.203,110.203,110.184,110.193,174599998.0
2006-05-15 13:53:00,110.194,110.209,110.194,110.199,268899995.0
2006-05-15 13:54:00,110.204,110.224,110.204,110.222,191400001.0
2006-05-15 13:55:00,110.213,110.213,110.191,110.196,262900008.0
2006-05-15 13:56:00,110.195,110.203,110.193,110.2,330099999.0
2006-05-15 13:57:00,110.199,110.207,110.198,110.207,259800004.0
2006-05-15 13:58:00,110.211,110.213,110.159,110.159,350400002.0
2006-05-15 13:59:00,110.148,110.148,110.135,110.138,155899998.0
2006-05-15 14:00:00,110.139,110.146,110.127,110.146,243899999.0
2006-05-15 14:01:00,110.141,110.141,110.12,110.131,294600004.0
2006-05-15 14:02:00,110.141,110.143,110.114,110.114,197699994.0
2006-05-15 14:03:00,110.109,110.128,110.108,110.121,57200000.0
2006-05-15 14:04:00,110.135,110.166,110.135,110.166,154700002.0
2006-05-15 14:05:00,110.169,110.193,110.163,110.193,271400001.0
2006-05-15 14:06:00,110.209,110.211,110.186,110.207,205499998.0
2006-05-15 14:07:00,110.212,110.224,110.21,110.217,251000003.0
2006-05-15 14:08:00,110.212,110.226,110.208,110.225,339000006.0
2006-05-15 14:09:00,110.214,110.219,110.209,110.209,152999999.0
2006-05-15 14:10:00,110.214,110.22,110.207,110.215,249499996.0
2006-05-15 14:11:00,110.207,110.211,110.203,110.203,83800000.0
2006-05-15 14:12:00,110.197,110.205,110.197,110.198,231500007.0
2006-05-15 14:13:00,110.19,110.19,110.178,110.178,121100003.0
2006-05-15 14:14:00,110.182,110.182,110.164,110.165,295000005.0
2006-05-15 14:15:00,110.167,110.167,110.142,110.142,359599995.0
2006-05-15 14:16:00,110.135,110.145,110.135,110.145,186400001.0
2006-05-15 14:17:00,110.136,110.136,110.111,110.111,250400004.0
2006-05-15 14:18:00,110.097,110.1,110.083,110.083,177999999.0
2006-05-15 14:19:00,110.096,110.109,110.088,110.099,334400002.0
2006-05-15 14:20:00,110.102,110.102,110.057,110.065,258200003.0
2006-05-15 14:21:00,110.054,110.054,110.02,110.026,190200000.0
2006-05-15 14:22:00,110.02,110.02,109.995,110.003,202800001.0
2006-05-15 14:23:00,110.011,110.011,109.989,110.001,404599996.0
2006-05-15 14:24:00,110.007,110.02,110.005,110.005,225599999.0
2006-05-15 14:25:00,110.008,110.021,110.008,110.015,310399997.0
2006-05-15 14:26:00,110.018,110.029,110.018,110.025,175800002.0
2006-05-15 14:27:00,110.03,110.049,110.03,110.049,300499999.0
2006-05-15 14:28:00,110.051,110.063,110.045,110.063,205700003.0
2006-05-15 14:29:00,110.054,110.054,110.026,110.032,134700001.0
2006-05-15 14:30:00,110.034,110.034,109.953,109.981,335199996.0
2006-05-15 14:31:00,109.982,110.004,109.974,109.999,239599993.0
2006-05-15 14:32:00,110.008,110.029,110.008,110.018,120600003.0
2006-05-15 14:33:00,110.011,110.013,109.995,110.003,352700000.0
2006-05-15 14:34:00,110.01,110.014,109.991,109.999,331099999.0
2006-05-15 14:35:00,110.0,110.0,109.991,109.991,231500001.0
2006-05-15 14:36:00,109.977,109.977,109.92,109.92,261700001.0
2006-05-15 14:37:00,109.91,109.914,109.9,109.914,271599997.0
2006-05-15 14:38:00,109.927,109.981,109.927,109.981,170499996.0
2006-05-15 14:39:00,109.981,109.981,109.945,109.945,279700002.0
2006-05-15 14:40:00,109.952,109.993,109.952,109.993,329800005.0
2006-05-15 14:41:00,110.008,110.008,109.995,110.002,307799998.0
2006-05-15 14:42:00,109.998,110.035,109.998,110.034,195000004.0
2006-05-15 14:43:00,110.038,110.047,110.032,110.047,354300000.0
2006-05-15 14:44:00,110.053,110.057,110.05,110.054,110300001.0
2006-05-15 14:45:00,110.047,110.047,110.035,110.035,21600000.0
2006-05-15 14:46:00,110.032,110.038,110.029,110.033,239500000.0
2006-05-15 14:47:00,110.01,110.01,109.97,109.97,199300002.0
2006-05-15 14:48:00,109.979,110.008,109.972,110.008,207700004.0
2006-05-15 14:49:00,110.008,110.008,109.985,109.989,157899999.0
2006-05-15 14:50:00,109.98,109.985,109.977,109.977,207200006.0
2006-05-15 14:51:00,109.973,109.997,109.973,109.997,116600001.0
2006-05-15 14:52:00,110.0,110.015,109.989,110.015,145900003.0
2006-05-15 14:53:00,110.018,110.018,110.005,110.013,256299995.0
2006-05-15 14:54:00,110.017,110.024,110.009,110.017,226800004.0
2006-05-15 14:55:00,110.008,110.008,109.988,109.988,204300000.0
2006-05-15 14:56:00,109.988,109.991,109.986,109.99,200700001.0
2006-05-15 14:57:00,109.999,110.021,109.996,110.021,244299995.0
2006-05-15 14:58:00,110.025,110.025,110.007,110.01,259699997.0
2006-05-15 14:59:00,109.998,109.998,109.982,109.989,147000000.0
2006-05-15 15:00:00,109.967,109.967,109.905,109.905,117099997.0
2006-05-15 15:01:00,109.937,109.967,109.934,109.967,224200000.0
2006-05-15 15:02:00,110.027,110.109,110.027,110.109,151699997.0
2006-05-15 15:03:00,110.112,110.112,110.061,110.082,212300000.0
2006-05-15 15:04:00,110.112,110.137,110.109,110.129,349899993.0
2006-05-15 15:05:00,110.135,110.17,110.128,110.161,373099999.0
2006-05-15 15:06:00,110.154,110.3,110.154,110.3,269299996.0
2006-05-15 15:07:00,110.263,110.263,110.224,110.226,259499998.0
2006-05-15 15:08:00,110.222,110.239,110.206,110.239,306800001.0
2006-05-15 15:09:00,110.265,110.316,110.265,110.316,229599998.0
2006-05-15 15:10:00,110.299,110.299,110.277,110.285,193400000.0
2006-05-15 15:11:00,110.263,110.281,110.237,110.237,301800001.0
2006-05-15 15:12:00,110.267,110.324,110.267,110.32,189000001.0
2006-05-15 15:13:00,110.314,110.314,110.237,110.242,189000002.0
2006-05-15 15:14:00,110.238,110.259,110.234,110.259,155500004.0
2006-05-15 15:15:00,110.252,110.264,110.246,110.248,290099999.0
2006-05-15 15:16:00,110.246,110.268,110.24,110.268,122099996.0
2006-05-15 15:17:00,110.285,110.294,110.265,110.279,171899996.0
2006-05-15 15:18:00,110.295,110.315,110.295,110.308,152899995.0
2006-05-15 15:19:00,110.3,110.3,110.278,110.28,190100000.0
2006-05-15 15:20:00,110.289,110.325,110.289,110.313,372099999.0
2006-05-15 15:21:00,110.317,110.378,110.317,110.378,313400000.0
2006-05-15 15:22:00,110.379,110.379,110.364,110.365,175200003.0
2006-05-15 15:23:00,110.359,110.391,110.348,110.388,92600001.0
2006-05-15 15:24:00,110.395,110.413,110.392,110.393,239700004.0
2006-05-15 15:25:00,110.402,110.43,110.402,110.407,160000003.0
2006-05-15 15:26:00,110.385,110.39,110.359,110.39,159699998.0
2006-05-15 15:27:00,110.402,110.404,110.357,110.364,245000004.0
2006-05-15 15:28:00,110.355,110.355,110.334,110.334,226599999.0
2006-05-15 15:29:00,110.339,110.371,110.339,110.358,115900002.0
2006-05-15 15:30:00,110.352,110.392,110.35,110.392,143799998.0
2006-05-15 15:31:00,110.393,110.393,110.357,110.36,150899999.0
2006-05-15 15:32:00,110.348,110.35,110.332,110.341,128800000.0
2006-05-15 15:33:00,110.347,110.353,110.347,110.348,262600000.0
2006-05-15 15:34:00,110.341,110.342,110.312,110.312,189199998.0
2006-05-15 15:35:00,110.318,110.337,110.318,110.334,155099999.0
2006-05-15 15:36:00,110.328,110.328,110.265,110.265,240700007.0
2006-05-15 15:37:00,110.246,110.261,110.233,110.261,154599999.0
2006-05-15 15:38:00,110.272,110.272,110.243,110.255,145600000.0
2006-05-15 15:39:00,110.248,110.254,110.237,110.243,239500003.0
2006-05-15 15:40:00,110.254,110.277,110.254,110.26,180399999.0
2006-05-15 15:41:00,110.239,110.239,110.214,110.215,138100003.0
2006-05-15 15:42:00,110.215,110.239,110.215,110.238,242700001.0
2006-05-15 15:43:00,110.236,110.241,110.215,110.215,216499994.0
2006-05-15 15:44:00,110.203,110.203,110.151,110.152,260699997.0
2006-05-15 15:45:00,110.161,110.177,110.159,110.159,156400000.0
2006-05-15 15:46:00,110.162,110.167,110.141,110.166,483799994.0
2006-05-15 15:47:00,110.175,110.185,110.17,110.17,75700000.0
2006-05-15 15:48:00,110.174,110.174,110.161,110.161,292099996.0
2006-05-15 15:49:00,110.157,110.173,110.157,110.173,259899991.0
2006-05-15 15:50:00,110.17,110.175,110.155,110.163,418799997.0
2006-05-15 15:51:00,110.147,110.147,110.103,110.127,317299998.0
2006-05-15 15:52:00,110.131,110.132,110.11,110.11,193700003.0
2006-05-15 15:53:00,110.108,110.108,110.086,110.102,203500000.0
2006-05-15 15:54:00,110.112,110.143,110.106,110.143,204500001.0
2006-05-15 15:55:00,110.155,110.165,110.153,110.16,122199998.0
2006-05-15 15:56:00,110.155,110.22,110.154,110.22,303599999.0
2006-05-15 15:57:00,110.207,110.208,110.195,110.195,194499996.0
2006-05-15 15:58:00,110.182,110.199,110.18,110.199,174600001.0
2006-05-15 15:59:00,110.201,110.24,110.19,110.24,220799999.0
2006-05-15 16:00:00,110.26,110.265,110.245,110.248,243900000.0
2006-05-15 16:01:00,110.248,110.258,110.244,110.258,276999995.0
2006-05-15 16:02:00,110.258,110.283,110.254,110.28,278700000.0
2006-05-15 16:03:00,110.292,110.308,110.292,110.307,178799999.0
2006-05-15 16:04:00,110.289,110.29,110.264,110.284,353500002.0
2006-05-15 16:05:00,110.302,110.316,110.302,110.31,214699998.0
2006-05-15 16:06:00,110.308,110.308,110.282,110.295,222100000.0
2006-05-15 16:07:00,110.306,110.324,110.288,110.312,280299997.0
2006-05-15 16:08:00,110.312,110.314,110.302,110.304,347900004.0
2006-05-15 16:09:00,110.318,110.32,110.297,110.301,252300002.0
2006-05-15 16:10:00,110.325,110.357,110.325,110.34,238100001.0
2006-05-15 16:11:00,110.342,110.35,110.338,110.338,296299996.0
2006-05-15 16:12:00,110.341,110.341,110.325,110.325,241999999.0
2006-05-15 16:13:00,110.323,110.323,110.313,110.314,127300001.0
2006-05-15 16:14:00,110.299,110.299,110.255,110.264,172699999.0
2006-05-15 16:15:00,110.276,110.302,110.276,110.298,115100002.0
2006-05-15 16:16:00,110.286,110.286,110.262,110.267,381000006.0
2006-05-15 16:17:00,110.265,110.27,110.25,110.25,233600000.0
2006-05-15 16:18:00,110.242,110.242,110.22,110.22,218199998.0
2006-05-15 16:19:00,110.238,110.268,110.238,110.263,170599998.0
2006-05-15 16:20:00,110.271,110.278,110.256,110.256,237999996.0
2006-05-15 16:21:00,110.248,110.248,110.212,110.222,235499999.0
2006-05-15 16:22:00,110.225,110.249,110.209,110.249,236100000.0
2006-05-15 16:23:00,110.25,110.255,110.245,110.255,186500002.0
2006-05-15 16:24:00,110.246,110.286,110.245,110.281,236700003.0
2006-05-15 16:25:00,110.278,110.29,110.266,110.271,260900000.0
2006-05-15 16:26:00,110.243,110.269,110.234,110.249,274400003.0
2006-05-15 16:27:00,110.24,110.264,110.229,110.26,222800004.0
2006-05-15 16:28:00,110.248,110.248,110.204,110.205,101099997.0
2006-05-15 16:29:00,110.206,110.208,110.198,110.198,163699998.0
2006-05-15 16:30:00,110.197,110.207,110.196,110.2,182400002.0
2006-05-15 16:31:00,110.207,110.228,110.207,110.223,319099994.0
2006-05-15 16:32:00,110.215,110.225,110.21,110.21,236500002.0
2006-05-15 16:33:00,110.202,110.23,110.202,110.23,99099998.0
2006-05-15 16:34:00,110.214,110.214,110.18,110.194,52899999.0
2006-05-15 16:35:00,110.2,110.2,110.166,110.17,358600001.0
2006-05-15 16:36:00,110.175,110.196,110.175,110.192,384399999.0
2006-05-15 16:37:00,110.193,110.201,110.176,110.176,292700001.0
2006-05-15 16:38:00,110.17,110.17,110.158,110.164,142399998.0
2006-05-15 16:39:00,110.163,110.163,110.146,110.15,290200002.0
2006-05-15 16:40:00,110.144,110.144,110.113,110.113,153499999.0
2006-05-15 16:41:00,110.12,110.165,110.116,110.165,333900005.0
2006-05-15 16:42:00,110.165,110.165,110.139,110.156,260900004.0
2006-05-15 16:43:00,110.168,110.183,110.168,110.17,153900001.0
2006-05-15 16:44:00,110.163,110.183,110.158,110.18,168799997.0
2006-05-15 16:45:00,110.175,110.175,110.142,110.164,220099998.0
2006-05-15 16:46:00,110.16,110.16,110.125,110.125,99500001.0
2006-05-15 16:47:00,110.118,110.129,110.062,110.062,222200001.0
2006-05-15 16:48:00,110.045,110.061,110.032,110.057,310399993.0
2006-05-15 16:49:00,110.069,110.104,110.069,110.077,236700001.0
2006-05-15 16:50:00,110.077,110.096,110.07,110.07,190299995.0
2006-05-15 16:51:00,110.068,110.133,110.065,110.133,347899992.0
2006-05-15 16:52:00,110.128,110.132,110.11,110.11,211999998.0
2006-05-15 16:53:00,110.114,110.15,110.107,110.149,141900000.0
2006-05-15 16:54:00,110.163,110.23,110.16,110.23,152699999.0
2006-05-15 16:55:00,110.217,110.231,110.214,110.231,191400003.0
2006-05-15 16:56:00,110.232,110.254,110.231,110.232,167199999.0
2006-05-15 16:57:00,110.211,110.212,110.177,110.177,205200000.0
2006-05-15 16:58:00,110.18,110.217,110.18,110.209,295600002.0
2006-05-15 16:59:00,110.226,110.262,110.226,110.257,248700002.0
2006-05-15 17:00:00,110.248,110.248,110.213,110.233,366899999.0
2006-05-15 17:01:00,110.235,110.258,110.225,110.256,378300001.0
2006-05-15 17:02:00,110.268,110.268,110.22,110.22,206100002.0
2006-05-15 17:03:00,110.217,110.218,110.195,110.195,126700000.0
2006-05-15 17:04:00,110.187,110.208,110.152,110.208,160499998.0
2006-05-15 17:05:00,110.222,110.238,110.2,110.2,183500001.0
2006-05-15 17:06:00,110.193,110.194,110.154,110.154,181599997.0
2006-05-15 17:07:00,110.148,110.149,110.119,110.119,316099995.0
2006-05-15 17:08:00,110.109,110.109,110.068,110.074,144500001.0
2006-05-15 17:09:00,110.063,110.087,110.056,110.079,208700003.0
2006-05-15 17:10:00,110.081,110.098,110.06,110.098,182799998.0
2006-05-15 17:11:00,110.108,110.127,110.108,110.121,218500004.0
2006-05-15 17:12:00,110.123,110.142,110.123,110.142,257199999.0
2006-05-15 17:13:00,110.148,110.164,110.14,110.164,218099998.0
2006-05-15 17:14:00,110.14,110.14,110.093,110.1,174300000.0
2006-05-15 17:15:00,110.097,110.098,110.092,110.095,86799999.0
2006-05-15 17:16:00,110.089,110.103,110.089,110.103,119099999.0
2006-05-15 17:17:00,110.106,110.107,110.096,110.103,237399997.0
2006-05-15 17:18:00,110.115,110.128,110.115,110.128,59700001.0
2006-05-15 17:19:00,110.138,110.142,110.122,110.126,263600005.0
2006-05-15 17:20:00,110.132,110.147,110.132,110.142,219299999.0
2006-05-15 17:21:00,110.14,110.14,110.102,110.114,280800001.0
2006-05-15 17:22:00,110.112,110.112,110.094,110.109,93700001.0
2006-05-15 17:23:00,110.113,110.125,110.096,110.105,282899997.0
2006-05-15 17:24:00,110.117,110.129,110.114,110.114,212900000.0
2006-05-15 17:25:00,110.102,110.102,110.069,110.069,202499996.0
2006-05-15 17:26:00,110.056,110.07,110.05,110.06,354599997.0
2006-05-15 17:27:00,110.062,110.062,110.025,110.025,102199999.0
2006-05-15 17:28:00,110.048,110.056,110.048,110.055,260900003.0
2006-05-15 17:29:00,110.052,110.079,110.052,110.06,295600001.0
2006-05-15 17:30:00,110.062,110.106,110.055,110.093,415099994.0
2006-05-15 17:31:00,110.102,110.116,110.102,110.116,52300001.0
2006-05-15 17:32:00,110.128,110.128,110.118,110.123,330300007.0
2006-05-15 17:33:00,110.126,110.142,110.126,110.142,328700004.0
2006-05-15 17:34:00,110.155,110.158,110.143,110.158,175200003.0
2006-05-15 17:35:00,110.161,110.161,110.145,110.148,226500000.0
2006-05-15 17:36:00,110.149,110.15,110.139,110.15,299300001.0
2006-05-15 17:37:00,110.146,110.168,110.142,110.155,99299999.0
2006-05-15 17:38:00,110.147,110.155,110.138,110.155,227900000.0
2006-05-15 17:39:00,110.15,110.153,110.145,110.145,106000001.0
2006-05-15 17:40:00,110.145,110.16,110.138,110.16,174700001.0
2006-05-15 17:41:00,110.159,110.164,110.156,110.159,429999998.0
2006-05-15 17:42:00,110.163,110.176,110.154,110.159,134299999.0
2006-05-15 17:43:00,110.166,110.183,110.166,110.172,210099998.0
2006-05-15 17:44:00,110.19,110.19,110.166,110.17,374400000.0
2006-05-15 17:45:00,110.166,110.167,110.161,110.161,365100000.0
2006-05-15 17:46:00,110.174,110.201,110.174,110.201,173000003.0
2006-05-15 17:47:00,110.185,110.185,110.169,110.179,213400000.0
2006-05-15 17:48:00,110.182,110.187,110.182,110.187,131699996.0
2006-05-15 17:49:00,110.186,110.187,110.167,110.178,364399995.0
2006-05-15 17:50:00,110.183,110.193,110.155,110.155,493700005.0
2006-05-15 17:51:00,110.153,110.177,110.153,110.17,345300002.0
2006-05-15 17:52:00,110.189,110.227,110.189,110.227,237799998.0
2006-05-15 17:53:00,110.229,110.234,110.204,110.205,170599999.0
2006-05-15 17:54:00,110.207,110.209,110.202,110.206,183499997.0
2006-05-15 17:55:00,110.208,110.24,110.208,110.24,58000000.0
2006-05-15 17:56:00,110.246,110.246,110.224,110.224,115700000.0
2006-05-15 17:57:00,110.214,110.224,110.213,110.222,405000011.0
2006-05-15 17:58:00,110.213,110.213,110.198,110.199,99599998.0
2006-05-15 17:59:00,110.202,110.202,110.187,110.2,310300004.0
2006-05-15 18:00:00,110.186,110.186,110.162,110.165,130000000.0
2006-05-15 18:01:00,110.17,110.19,110.17,110.18,1998400004.0
2006-05-15 18:02:00,110.2,110.2,110.18,110.18,1998400004.0
2006-05-15 18:03:00,110.19,110.25,110.19,110.22,1998400004.0
2006-05-15 18:04:00,110.23,110.26,110.21,110.24,1998400004.0
2006-05-15 18:05:00,110.23,110.26,110.21,110.21,1998400004.0
2006-05-15 18:06:00,110.2,110.25,110.2,110.21,1998400004.0
2006-05-15 18:07:00,110.22,110.25,110.21,110.23,1998400004.0
2006-05-15 18:08:00,110.24,110.27,110.23,110.27,1998400004.0
2006-05-15 18:09:00,110.28,110.32,110.28,110.32,1998400004.0
2006-05-15 18:10:00,110.31,110.34,110.31,110.33,1998400004.0
2006-05-15 18:11:00,110.32,110.328,110.306,110.309,1998400004.0
2006-05-15 18:12:00,110.297,110.297,110.274,110.275,1960799994.0
2006-05-15 18:13:00,110.28,110.29,110.27,110.27,1772100003.0
2006-05-15 18:14:00,110.28,110.28,110.26,110.27,1772100003.0
2006-05-15 18:15:00,110.28,110.28,110.25,110.27,1772100003.0
2006-05-15 18:16:00,110.28,110.28,110.27,110.27,1772100003.0
2006-05-15 18:17:00,110.26,110.26,110.25,110.25,1772100003.0
2006-05-15 18:18:00,110.252,110.264,110.245,110.251,1772100003.0
2006-05-15 18:19:00,110.26,110.29,110.26,110.29,1666699999.0
2006-05-15 18:20:00,110.3,110.32,110.3,110.32,1666699999.0
2006-05-15 18:21:00,110.33,110.35,110.32,110.32,1666699999.0
2006-05-15 18:22:00,110.33,110.33,110.32,110.32,1666699999.0
2006-05-15 18:23:00,110.34,110.36,110.32,110.33,1666699999.0
2006-05-15 18:24:00,110.32,110.33,110.31,110.31,1666699999.0
2006-05-15 18:25:00,110.3,110.3,110.29,110.3,1666699999.0
2006-05-15 18:26:00,110.31,110.31,110.29,110.3,1666699999.0
2006-05-15 18:27:00,110.293,110.293,110.276,110.278,1666699999.0
2006-05-15 18:28:00,110.29,110.29,110.27,110.27,1931500002.0
2006-05-15 18:29:00,110.26,110.27,110.25,110.27,1931500002.0
2006-05-15 18:30:00,110.26,110.284,110.259,110.259,1931500002.0
2006-05-15 18:31:00,110.28,110.29,110.28,110.28,1649200013.0
2006-05-15 18:32:00,110.29,110.29,110.29,110.29,1649200013.0
2006-05-15 18:33:00,110.28,110.29,110.28,110.29,1649200013.0
2006-05-15 18:34:00,110.28,110.28,110.27,110.27,1649200013.0
2006-05-15 18:35:00,110.26,110.28,110.23,110.26,1649200013.0
2006-05-15 18:36:00,110.239,110.242,110.234,110.241,1649200013.0
2006-05-15 18:37:00,110.241,110.254,110.237,110.251,963800003.0
2006-05-15 18:38:00,110.252,110.266,110.239,110.25,1148399993.0
2006-05-15 18:39:00,110.251,110.251,110.211,110.232,660799986.0
2006-05-15 18:40:00,110.234,110.234,110.211,110.233,1375000006.0
2006-05-15 18:41:00,110.236,110.238,110.222,110.222,1566800017.0
2006-05-15 18:42:00,110.215,110.224,110.21,110.21,2013200004.0
2006-05-15 18:43:00,110.211,110.223,110.211,110.223,1224400001.0
2006-05-15 18:44:00,110.228,110.277,110.228,110.262,850500006.0
2006-05-15 18:45:00,110.258,110.258,110.219,110.219,1916500006.0
2006-05-15 18:46:00,110.216,110.217,110.207,110.212,1549400005.0
2006-05-15 18:47:00,110.21,110.22,110.208,110.22,659600000.0
2006-05-15 18:48:00,110.229,110.263,110.224,110.263,958200013.0
2006-05-15 18:49:00,110.264,110.27,110.253,110.253,1510399990.0
2006-05-15 18:50:00,110.258,110.282,110.258,110.275,1653500004.0
2006-05-15 18:51:00,110.283,110.352,110.283,110.352,1733999998.0
2006-05-15 18:52:00,110.362,110.367,110.354,110.367,1728099997.0
2006-05-15 18:53:00,110.37,110.37,110.347,110.35,1442400008.0
2006-05-15 18:54:00,110.346,110.346,110.321,110.321,1549600016.0
2006-05-15 18:55:00,110.322,110.41,110.322,110.404,1994699996.0
2006-05-15 18:56:00,110.408,110.418,110.362,110.362,382600000.0
2006-05-15 18:57:00,110.36,110.436,110.36,110.436,992500002.0
2006-05-15 18:58:00,110.446,110.481,110.431,110.449,1131600004.0
2006-05-15 18:59:00,110.443,110.454,110.431,110.431,1688700007.0
2006-05-15 19:00:00,110.413,110.413,110.302,110.302,670000007.0
2006-05-15 19:01:00,110.312,110.346,110.312,110.334,524999998.0
2006-05-15 19:02:00,110.326,110.326,110.245,110.283,760399997.0
2006-05-15 19:03:00,110.284,110.32,110.279,110.305,1486400008.0
2006-05-15 19:04:00,110.299,110.308,110.274,110.297,1079500004.0
2006-05-15 19:05:00,110.283,110.283,110.251,110.271,672299993.0
2006-05-15 19:06:00,110.278,110.295,110.275,110.284,1304699991.0
2006-05-15 19:07:00,110.28,110.287,110.254,110.265,1786200000.0
2006-05-15 19:08:00,110.272,110.315,110.272,110.315,1858700001.0
2006-05-15 19:09:00,110.326,110.365,110.326,110.365,692400001.0
2006-05-15 19:10:00,110.362,110.376,110.33,110.33,798599995.0
2006-05-15 19:11:00,110.319,110.319,110.286,110.29,450199998.0
2006-05-15 19:12:00,110.29,110.307,110.29,110.303,1172000010.0
2006-05-15 19:13:00,110.308,110.353,110.308,110.353,558400002.0
2006-05-15 19:14:00,110.352,110.357,110.342,110.342,880900005.0
2006-05-15 19:15:00,110.344,110.347,110.331,110.332,2093500009.0
2006-05-15 19:16:00,110.33,110.33,110.29,110.327,972500011.0
2006-05-15 19:17:00,110.333,110.339,110.33,110.333,1091700005.0
2006-05-15 19:18:00,110.33,110.357,110.33,110.357,907100002.0
2006-05-15 19:19:00,110.367,110.367,110.348,110.348,1854599997.0
2006-05-15 19:20:00,110.34,110.345,110.316,110.325,804900011.0
2006-05-15 19:21:00,110.325,110.33,110.312,110.328,1572599996.0
2006-05-15 19:22:00,110.326,110.326,110.293,110.299,888700003.0
2006-05-15 19:23:00,110.3,110.3,110.3,110.3,1486900003.0
2006-05-15 19:24:00,110.282,110.314,110.282,110.314,1486900003.0
2006-05-15 19:25:00,110.316,110.332,110.316,110.325,1433200005.0
2006-05-15 19:26:00,110.34,110.34,110.31,110.31,1833899993.0
2006-05-15 19:27:00,110.307,110.314,110.303,110.314,1833899993.0
2006-05-15 19:28:00,110.308,110.32,110.308,110.319,1240699999.0
2006-05-15 19:29:00,110.321,110.327,110.293,110.298,772600011.0
2006-05-15 19:30:00,110.292,110.302,110.288,110.288,616000004.0
2006-05-15 19:31:00,110.282,110.284,110.259,110.259,1410100008.0
2006-05-15 19:32:00,110.26,110.273,110.26,110.262,1616100002.0
2006-05-15 19:33:00,110.267,110.281,110.267,110.274,971600000.0
2006-05-15 19:34:00,110.267,110.267,110.234,110.255,1092500005.0
2006-05-15 19:35:00,110.26,110.309,110.26,110.282,1030199997.0
2006-05-15 19:36:00,110.268,110.274,110.246,110.248,470499996.0
2006-05-15 19:37:00,110.235,110.243,110.234,110.234,311099999.0
2006-05-15 19:38:00,110.232,110.236,110.217,110.22,944800013.0
2006-05-15 19:39:00,110.218,110.225,110.209,110.212,1478100013.0
2006-05-15 19:40:00,110.206,110.206,110.133,110.157,868700008.0
2006-05-15 19:41:00,110.144,110.144,110.106,110.108,1368100005.0
2006-05-15 19:42:00,110.107,110.125,110.107,110.119,771599998.0
2006-05-15 19:43:00,110.117,110.125,110.105,110.117,485699992.0
2006-05-15 19:44:00,110.127,110.143,110.119,110.143,964100002.0
2006-05-15 19:45:00,110.148,110.184,110.147,110.178,870199998.0
2006-05-15 19:46:00,110.177,110.177,110.156,110.161,900400001.0
2006-05-15 19:47:00,110.157,110.168,110.149,110.168,656400001.0
2006-05-15 19:48:00,110.167,110.189,110.167,110.178,1406800004.0
2006-05-15 19:49:00,110.179,110.18,110.155,110.16,630800002.0
2006-05-15 19:50:00,110.16,110.188,110.16,110.188,789600007.0
2006-05-15 19:51:00,110.193,110.231,110.193,110.205,891300005.0
2006-05-15 19:52:00,110.207,110.216,110.206,110.212,591099996.0
2006-05-15 19:53:00,110.218,110.23,110.211,110.225,1226200014.0
2006-05-15 19:54:00,110.226,110.233,110.224,110.227,1578399999.0
2006-05-15 19:55:00,110.227,110.27,110.221,110.261,588500000.0
2006-05-15 19:56:00,110.262,110.272,110.251,110.272,712200007.0
2006-05-15 19:57:00,110.276,110.282,110.257,110.268,761800002.0
2006-05-15 19:58:00,110.264,110.265,110.232,110.243,1119800001.0
2006-05-15 19:59:00,110.244,110.245,110.235,110.237,691600005.0
2006-05-15 20:00:00,110.231,110.231,110.22,110.22,327999998.0
2006-05-15 20:01:00,110.224,110.246,110.224,110.243,435800003.0
2006-05-15 20:02:00,110.24,110.247,110.235,110.244,1406600003.0
2006-05-15 20:03:00,110.244,110.245,110.199,110.203,672100006.0
2006-05-15 20:04:00,110.193,110.198,110.176,110.198,963400010.0
2006-05-15 20:05:00,110.192,110.195,110.162,110.169,1169000009.0
2006-05-15 20:06:00,110.162,110.208,110.162,110.208,1724999998.0
2006-05-15 20:07:00,110.203,110.208,110.178,110.182,863199999.0
2006-05-15 20:08:00,110.18,110.201,110.18,110.2,731200005.0
2006-05-15 20:09:00,110.194,110.213,110.181,110.197,1299899998.0
2006-05-15 20:10:00,110.198,110.2,110.182,110.182,997900005.0
2006-05-15 20:11:00,110.18,110.191,110.174,110.189,1586399984.0
2006-05-15 20:12:00,110.19,110.2,110.19,110.2,1131300018.0
2006-05-15 20:13:00,110.19,110.199,110.188,110.192,1131300018.0
2006-05-15 20:14:00,110.197,110.202,110.189,110.202,1139299994.0
2006-05-15 20:15:00,110.204,110.21,110.196,110.203,1328499992.0
2006-05-15 20:16:00,110.205,110.213,110.203,110.213,807300000.0
2006-05-15 20:17:00,110.213,110.213,110.196,110.196,943600004.0
2006-05-15 20:18:00,110.197,110.199,110.188,110.188,198899999.0
2006-05-15 20:19:00,110.183,110.185,110.175,110.185,1067200004.0
2006-05-15 20:20:00,110.185,110.195,110.182,110.19,968699994.0
2006-05-15 20:21:00,110.191,110.195,110.184,110.19,1215099998.0
2006-05-15 20:22:00,110.188,110.189,110.172,110.172,1431300008.0
2006-05-15 20:23:00,110.173,110.186,110.168,110.183,599599997.0
2006-05-15 20:24:00,110.185,110.185,110.177,110.177,678999995.0
2006-05-15 20:25:00,110.188,110.199,110.185,110.19,673499997.0
2006-05-15 20:26:00,110.19,110.195,110.181,110.195,1006100000.0
2006-05-15 20:27:00,110.193,110.193,110.184,110.186,1382599999.0
2006-05-15 20:28:00,110.19,110.2,110.19,110.19,915300002.0
2006-05-15 20:29:00,110.18,110.18,110.18,110.18,915300002.0
2006-05-15 20:30:00,110.19,110.2,110.18,110.2,915300002.0
2006-05-15 20:32:00,110.21,110.21,110.19,110.2,915300002.0
2006-05-15 20:33:00,110.185,110.185,110.178,110.184,915300002.0
2006-05-15 20:34:00,110.185,110.185,110.18,110.185,243899999.0
2006-05-15 20:35:00,110.185,110.189,110.182,110.189,653200006.0
2006-05-15 20:36:00,110.189,110.189,110.186,110.189,497099998.0
2006-05-15 20:37:00,110.188,110.191,110.171,110.191,448799996.0
2006-05-15 20:38:00,110.203,110.207,110.195,110.198,1300399993.0
2006-05-15 20:39:00,110.197,110.201,110.19,110.195,1162400003.0
2006-05-15 20:40:00,110.2,110.21,110.2,110.21,1105699993.0
2006-05-15 20:41:00,110.193,110.193,110.169,110.185,1105699993.0
2006-05-15 20:42:00,110.176,110.176,110.145,110.15,1175000003.0
2006-05-15 20:43:00,110.152,110.182,110.152,110.182,1593199993.0
2006-05-15 20:44:00,110.184,110.185,110.17,110.173,1928999994.0
2006-05-15 20:45:00,110.174,110.189,110.174,110.183,1227300000.0
2006-05-15 20:46:00,110.189,110.189,110.175,110.181,1255399997.0
2006-05-15 20:47:00,110.18,110.184,110.17,110.184,2061099985.0
2006-05-15 20:48:00,110.187,110.195,110.184,110.192,1308799999.0
2006-05-15 20:49:00,110.19,110.197,110.183,110.19,1226799988.0
2006-05-15 20:50:00,110.192,110.211,110.192,110.207,1635400009.0
2006-05-15 20:51:00,110.208,110.21,110.194,110.194,884899992.0
2006-05-15 20:52:00,110.187,110.187,110.169,110.169,207400000.0
2006-05-15 20:53:00,110.17,110.209,110.17,110.192,1397300011.0
2006-05-15 20:54:00,110.195,110.2,110.195,110.2,471000003.0
2006-05-15 20:55:00,110.201,110.201,110.182,110.182,1790200006.0
2006-05-15 20:56:00,110.185,110.192,110.18,110.182,623099999.0
2006-05-15 20:57:00,110.182,110.189,110.177,110.177,1105099999.0
2006-05-15 20:58:00,110.2,110.2,110.19,110.19,2081199999.0
2006-05-15 20:59:00,110.18,110.22,110.18,110.22,2081199999.0
2006-05-15 21:00:00,110.207,110.213,110.202,110.211,2081199999.0
2006-05-15 21:01:00,110.213,110.213,110.201,110.202,1110800003.0
2006-05-15 21:02:00,110.2,110.205,110.195,110.197,747699995.0
2006-05-15 21:03:00,110.2,110.206,110.196,110.2,1218300010.0
2006-05-15 21:04:00,110.195,110.209,110.183,110.183,440700006.0
2006-05-15 21:05:00,110.182,110.201,110.182,110.192,751300001.0
2006-05-15 21:06:00,110.19,110.204,110.19,110.2,671800008.0
2006-05-15 21:07:00,110.202,110.213,110.202,110.213,1620399994.0
2006-05-15 21:08:00,110.217,110.225,110.211,110.218,789900003.0
2006-05-15 21:09:00,110.209,110.215,110.205,110.215,390400000.0
2006-05-15 21:10:00,110.218,110.221,110.212,110.213,451600000.0
2006-05-15 21:11:00,110.212,110.212,110.21,110.21,225599998.0
2006-05-15 21:12:00,110.208,110.215,110.208,110.21,390999996.0
2006-05-15 21:13:00,110.206,110.219,110.206,110.211,715600001.0
2006-05-15 21:14:00,110.214,110.217,110.193,110.193,1509200015.0
2006-05-15 21:15:00,110.187,110.187,110.171,110.172,1591300002.0
2006-05-15 21:16:00,110.166,110.185,110.166,110.176,942100005.0
2006-05-15 21:17:00,110.178,110.201,110.173,110.178,1454600010.0
2006-05-15 21:18:00,110.185,110.198,110.185,110.187,1090099996.0
2006-05-15 21:19:00,110.189,110.194,110.183,110.185,1299899997.0
2006-05-15 21:20:00,110.185,110.195,110.157,110.181,1409800014.0
2006-05-15 21:21:00,110.182,110.194,110.177,110.177,1145300009.0
2006-05-15 21:22:00,110.176,110.179,110.148,110.151,1949599987.0
2006-05-15 21:23:00,110.15,110.161,110.15,110.158,921099995.0
2006-05-15 21:24:00,110.162,110.162,110.147,110.157,1717500004.0
2006-05-15 21:25:00,110.163,110.18,110.162,110.162,1374599999.0
2006-05-15 21:26:00,110.161,110.176,110.161,110.172,1136600003.0
2006-05-15 21:27:00,110.177,110.185,110.176,110.182,761999998.0
2006-05-15 21:28:00,110.175,110.184,110.175,110.179,479400010.0
2006-05-15 21:29:00,110.181,110.186,110.177,110.177,825299994.0
2006-05-15 21:30:00,110.179,110.188,110.174,110.183,583699996.0
2006-05-15 21:31:00,110.184,110.196,110.184,110.192,249800004.0
2006-05-15 21:32:00,110.193,110.202,110.193,110.195,924700003.0
2006-05-15 21:33:00,110.192,110.203,110.192,110.199,542999992.0
2006-05-15 21:34:00,110.202,110.211,110.196,110.208,376799993.0
2006-05-15 21:35:00,110.216,110.223,110.215,110.22,295200000.0
2006-05-15 21:36:00,110.222,110.234,110.219,110.219,165300001.0
2006-05-15 21:37:00,110.223,110.237,110.218,110.237,461299997.0
2006-05-15 21:38:00,110.235,110.235,110.212,110.212,138399998.0
2006-05-15 21:39:00,110.215,110.223,110.208,110.223,603599987.0
2006-05-15 21:40:00,110.223,110.225,110.203,110.225,617700001.0
2006-05-15 21:41:00,110.232,110.237,110.232,110.237,567900005.0
2006-05-15 21:42:00,110.243,110.259,110.243,110.247,1173700003.0
2006-05-15 21:43:00,110.248,110.267,110.248,110.263,394199997.0
2006-05-15 21:44:00,110.272,110.273,110.259,110.268,1695300014.0
2006-05-15 21:45:00,110.273,110.277,110.269,110.277,786000002.0
2006-05-15 21:46:00,110.279,110.315,110.27,110.315,828300001.0
2006-05-15 21:47:00,110.314,110.319,110.305,110.315,849600003.0
2006-05-15 21:48:00,110.311,110.311,110.286,110.287,1089999997.0
2006-05-15 21:49:00,110.287,110.312,110.287,110.307,411899994.0
2006-05-15 21:50:00,110.307,110.318,110.307,110.318,111800003.0
2006-05-15 21:51:00,110.322,110.35,110.322,110.347,519799994.0
2006-05-15 21:52:00,110.353,110.356,110.349,110.353,154599995.0
2006-05-15 21:53:00,110.355,110.356,110.347,110.35,242300002.0
2006-05-15 21:54:00,110.349,110.359,110.348,110.355,835899989.0
2006-05-15 21:55:00,110.35,110.35,110.339,110.34,377399999.0
2006-05-15 21:56:00,110.344,110.344,110.329,110.335,261499995.0
2006-05-15 21:57:00,110.339,110.346,110.332,110.332,274599997.0
2006-05-15 21:58:00,110.33,110.34,110.33,110.337,126400001.0
2006-05-15 21:59:00,110.337,110.351,110.334,110.34,659800002.0
2006-05-15 22:00:00,110.343,110.357,110.342,110.35,960999991.0
2006-05-15 22:01:00,110.347,110.347,110.319,110.336,1233099994.0
2006-05-15 22:02:00,110.33,110.333,110.317,110.333,741900003.0
2006-05-15 22:03:00,110.333,110.335,110.31,110.31,268900004.0
2006-05-15 22:04:00,110.311,110.326,110.305,110.319,841099999.0
2006-05-15 22:05:00,110.326,110.336,110.326,110.333,234800002.0
2006-05-15 22:06:00,110.325,110.325,110.316,110.318,169900001.0
2006-05-15 22:07:00,110.318,110.324,110.313,110.324,330000002.0
2006-05-15 22:08:00,110.323,110.333,110.322,110.323,200700003.0
2006-05-15 22:09:00,110.333,110.343,110.325,110.343,159300002.0
2006-05-15 22:10:00,110.369,110.382,110.369,110.374,260500007.0
2006-05-15 22:11:00,110.369,110.401,110.369,110.397,602700005.0
2006-05-15 22:12:00,110.399,110.411,110.394,110.41,273300004.0
2006-05-15 22:13:00,110.408,110.412,110.403,110.412,495900005.0
2006-05-15 22:14:00,110.42,110.452,110.42,110.441,360400002.0
2006-05-15 22:15:00,110.451,110.482,110.451,110.477,230400000.0
2006-05-15 22:16:00,110.473,110.478,110.432,110.44,757100006.0
2006-05-15 22:17:00,110.441,110.457,110.441,110.444,364900002.0
2006-05-15 22:18:00,110.445,110.45,110.44,110.445,219700000.0
2006-05-15 22:19:00,110.445,110.453,110.445,110.45,422099996.0
2006-05-15 22:20:00,110.457,110.468,110.457,110.464,171800001.0
2006-05-15 22:21:00,110.466,110.47,110.458,110.47,343999992.0
2006-05-15 22:22:00,110.469,110.473,110.468,110.472,170699999.0
2006-05-15 22:23:00,110.473,110.475,110.47,110.47,124700005.0
2006-05-15 22:24:00,110.473,110.473,110.457,110.466,357799995.0
2006-05-15 22:25:00,110.471,110.471,110.454,110.46,198400005.0
2006-05-15 22:26:00,110.458,110.476,110.458,110.476,173299997.0
2006-05-15 22:27:00,110.488,110.53,110.479,110.53,1133599995.0
2006-05-15 22:28:00,110.53,110.531,110.503,110.531,219499997.0
2006-05-15 22:29:00,110.529,110.529,110.513,110.513,245900004.0
2006-05-15 22:30:00,110.523,110.547,110.523,110.543,365599995.0
2006-05-15 22:31:00,110.544,110.548,110.541,110.548,223500000.0
2006-05-15 22:32:00,110.549,110.549,110.539,110.547,300500004.0
2006-05-15 22:33:00,110.552,110.552,110.54,110.547,583700000.0
2006-05-15 22:34:00,110.545,110.561,110.545,110.547,810199995.0
2006-05-15 22:35:00,110.551,110.558,110.548,110.557,358900000.0
2006-05-15 22:36:00,110.557,110.557,110.543,110.554,620000000.0
2006-05-15 22:37:00,110.554,110.557,110.551,110.551,168499998.0
2006-05-15 22:38:00,110.562,110.563,110.556,110.556,130100002.0
2006-05-15 22:39:00,110.555,110.56,110.553,110.553,320000003.0
2006-05-15 22:40:00,110.545,110.545,110.511,110.511,750000003.0
2006-05-15 22:41:00,110.513,110.536,110.513,110.536,391600002.0
2006-05-15 22:42:00,110.54,110.556,110.54,110.54,227400007.0
2006-05-15 22:43:00,110.533,110.541,110.531,110.531,257800003.0
2006-05-15 22:44:00,110.533,110.533,110.522,110.522,198900002.0
2006-05-15 22:45:00,110.522,110.522,110.503,110.512,429700001.0
2006-05-15 22:46:00,110.515,110.517,110.505,110.505,276399996.0
2006-05-15 22:47:00,110.512,110.512,110.497,110.497,245000000.0
2006-05-15 22:48:00,110.504,110.515,110.5,110.5,401400004.0
2006-05-15 22:49:00,110.512,110.512,110.507,110.512,290399998.0
2006-05-15 22:50:00,110.501,110.51,110.483,110.483,481600000.0
2006-05-15 22:51:00,110.481,110.481,110.416,110.416,300300004.0
2006-05-15 22:52:00,110.408,110.433,110.408,110.423,302500004.0
2006-05-15 22:53:00,110.433,110.449,110.433,110.44,497400001.0
2006-05-15 22:54:00,110.444,110.452,110.441,110.45,200499998.0
2006-05-15 22:55:00,110.458,110.474,110.457,110.461,288299997.0
2006-05-15 22:56:00,110.459,110.483,110.459,110.459,389600003.0
2006-05-15 22:57:00,110.459,110.485,110.459,110.477,420700003.0
2006-05-15 22:58:00,110.478,110.49,110.472,110.49,108400000.0
2006-05-15 22:59:00,110.48,110.485,110.47,110.475,246799995.0
2006-05-15 23:00:00,110.465,110.501,110.465,110.474,344800003.0
2006-05-15 23:01:00,110.47,110.516,110.457,110.501,284399995.0
2006-05-15 23:02:00,110.492,110.509,110.492,110.501,364800000.0
2006-05-15 23:03:00,110.517,110.531,110.497,110.497,80699998.0
2006-05-15 23:04:00,110.525,110.535,110.51,110.524,215700001.0
2006-05-15 23:05:00,110.535,110.554,110.525,110.543,224299997.0
2006-05-15 23:06:00,110.55,110.568,110.544,110.563,327999995.0
2006-05-15 23:07:00,110.565,110.585,110.558,110.573,185600001.0
2006-05-15 23:08:00,110.555,110.583,110.552,110.552,328700002.0
2006-05-15 23:09:00,110.56,110.566,110.54,110.553,356400004.0
2006-05-15 23:10:00,110.565,110.571,110.538,110.541,453600004.0
2006-05-15 23:11:00,110.55,110.555,110.519,110.519,204000002.0
2006-05-15 23:12:00,110.516,110.533,110.511,110.528,253300002.0
2006-05-15 23:13:00,110.535,110.539,110.507,110.514,210500002.0
2006-05-15 23:14:00,110.513,110.541,110.506,110.521,387300002.0
2006-05-15 23:15:00,110.506,110.53,110.505,110.524,335299998.0
2006-05-15 23:16:00,110.505,110.532,110.505,110.514,154500002.0
2006-05-15 23:17:00,110.517,110.531,110.503,110.503,204199997.0
2006-05-15 23:18:00,110.515,110.528,110.498,110.5,348100005.0
2006-05-15 23:19:00,110.493,110.512,110.493,110.505,212400004.0
2006-05-15 23:20:00,110.5,110.53,110.5,110.525,128799998.0
2006-05-15 23:21:00,110.516,110.52,110.49,110.49,229700000.0
2006-05-15 23:22:00,110.495,110.5,110.47,110.477,178600000.0
2006-05-15 23:23:00,110.48,110.48,110.429,110.429,306500000.0
2006-05-15 23:24:00,110.426,110.463,110.413,110.413,438600001.0
2006-05-15 23:25:00,110.395,110.395,110.338,110.39,252899993.0
2006-05-15 23:26:00,110.394,110.402,110.392,110.395,247299998.0
2006-05-15 23:27:00,110.389,110.411,110.389,110.411,360699999.0
2006-05-15 23:28:00,110.4,110.4,110.384,110.388,231400003.0
2006-05-15 23:29:00,110.391,110.393,110.388,110.389,119100000.0
2006-05-15 23:30:00,110.394,110.397,110.389,110.392,78500000.0
2006-05-15 23:31:00,110.392,110.398,110.391,110.395,172800001.0
2006-05-15 23:32:00,110.388,110.398,110.388,110.398,175599997.0
2006-05-15 23:33:00,110.398,110.406,110.388,110.39,357899998.0
2006-05-15 23:34:00,110.391,110.393,110.376,110.377,166799996.0
2006-05-15 23:35:00,110.369,110.369,110.332,110.332,226900002.0
2006-05-15 23:36:00,110.335,110.335,110.327,110.332,231799998.0
2006-05-15 23:37:00,110.335,110.358,110.326,110.358,163400001.0
2006-05-15 23:38:00,110.364,110.392,110.364,110.372,305600000.0
2006-05-15 23:39:00,110.368,110.372,110.362,110.362,256100003.0
2006-05-15 23:40:00,110.355,110.362,110.347,110.357,350700001.0
2006-05-15 23:41:00,110.363,110.377,110.363,110.373,203499999.0
2006-05-15 23:42:00,110.36,110.368,110.36,110.368,269800000.0
2006-05-15 23:43:00,110.365,110.392,110.365,110.392,188299995.0
2006-05-15 23:44:00,110.391,110.401,110.391,110.395,278500003.0
2006-05-15 23:45:00,110.397,110.397,110.378,110.378,178300001.0
2006-05-15 23:46:00,110.382,110.382,110.368,110.369,312399998.0
2006-05-15 23:47:00,110.369,110.378,110.369,110.378,90799999.0
2006-05-15 23:48:00,110.38,110.38,110.37,110.38,260099999.0
2006-05-15 23:49:00,110.38,110.38,110.373,110.375,203900001.0
2006-05-15 23:50:00,110.373,110.38,110.373,110.38,117000002.0
2006-05-15 23:51:00,110.399,110.454,110.399,110.443,163199998.0
2006-05-15 23:52:00,110.451,110.451,110.441,110.441,260800003.0
2006-05-15 23:53:00,110.446,110.448,110.439,110.448,240400006.0
2006-05-15 23:54:00,110.453,110.46,110.45,110.451,124600002.0
2006-05-15 23:55:00,110.458,110.46,110.452,110.458,309999994.0
2006-05-15 23:56:00,110.447,110.447,110.381,110.402,339600007.0
2006-05-15 23:57:00,110.408,110.409,110.397,110.408,249099999.0
2006-05-15 23:58:00,110.423,110.425,110.404,110.42,222000002.0
2006-05-15 23:59:00,110.428,110.43,110.425,110.426,235700004.0
2006-05-16 00:00:00,110.45,110.495,110.45,110.491,173800000.0
2006-05-16 00:01:00,110.504,110.532,110.504,110.527,247399999.0
2006-05-16 00:02:00,110.527,110.549,110.527,110.549,253599996.0
2006-05-16 00:03:00,110.555,110.567,110.555,110.567,198400002.0
2006-05-16 00:04:00,110.572,110.611,110.566,110.611,189800003.0
2006-05-16 00:05:00,110.631,110.637,110.62,110.633,198400002.0
2006-05-16 00:06:00,110.636,110.66,110.636,110.66,172900001.0
2006-05-16 00:07:00,110.664,110.69,110.664,110.677,177900001.0
2006-05-16 00:08:00,110.658,110.658,110.617,110.618,140399997.0
2006-05-16 00:09:00,110.618,110.622,110.604,110.614,199300000.0
2006-05-16 00:10:00,110.62,110.629,110.617,110.626,234400003.0
2006-05-16 00:11:00,110.619,110.624,110.612,110.62,219700001.0
2006-05-16 00:12:00,110.616,110.622,110.614,110.622,112699999.0
2006-05-16 00:13:00,110.62,110.625,110.615,110.624,340299999.0
2006-05-16 00:14:00,110.628,110.633,110.623,110.623,157500003.0
2006-05-16 00:15:00,110.626,110.626,110.618,110.625,255900000.0
2006-05-16 00:16:00,110.622,110.631,110.621,110.627,315599994.0
2006-05-16 00:17:00,110.615,110.621,110.601,110.601,225200001.0
2006-05-16 00:18:00,110.605,110.609,110.59,110.59,316499998.0
2006-05-16 00:19:00,110.589,110.608,110.585,110.585,382400001.0
2006-05-16 00:20:00,110.594,110.611,110.59,110.611,214199998.0
2006-05-16 00:21:00,110.609,110.615,110.602,110.615,309299997.0
2006-05-16 00:22:00,110.606,110.61,110.598,110.61,202999997.0
2006-05-16 00:23:00,110.618,110.624,110.618,110.62,358200000.0
2006-05-16 00:24:00,110.606,110.615,110.603,110.607,97500001.0
2006-05-16 00:25:00,110.607,110.618,110.607,110.618,118200002.0
2006-05-16 00:26:00,110.623,110.623,110.613,110.616,390399988.0
2006-05-16 00:27:00,110.612,110.612,110.588,110.588,173200001.0
2006-05-16 00:28:00,110.586,110.586,110.567,110.578,173400000.0
2006-05-16 00:29:00,110.574,110.574,110.565,110.57,178300002.0
2006-05-16 00:30:00,110.571,110.573,110.565,110.572,237900006.0
2006-05-16 00:31:00,110.571,110.574,110.563,110.573,214499998.0
2006-05-16 00:32:00,110.578,110.581,110.571,110.571,231100005.0
2006-05-16 00:33:00,110.578,110.578,110.566,110.567,171900002.0
2006-05-16 00:34:00,110.569,110.571,110.569,110.571,81900002.0
2006-05-16 00:35:00,110.573,110.573,110.561,110.568,176500002.0
2006-05-16 00:36:00,110.57,110.573,110.566,110.569,230700002.0
2006-05-16 00:37:00,110.575,110.575,110.563,110.57,326300006.0
2006-05-16 00:38:00,110.569,110.569,110.562,110.568,258500002.0
2006-05-16 00:39:00,110.571,110.582,110.569,110.582,131300000.0
2006-05-16 00:40:00,110.591,110.599,110.587,110.599,153300001.0
2006-05-16 00:41:00,110.605,110.608,110.602,110.605,269100005.0
2006-05-16 00:42:00,110.602,110.605,110.586,110.604,342900002.0
2006-05-16 00:43:00,110.609,110.621,110.604,110.611,314600002.0
2006-05-16 00:44:00,110.608,110.617,110.607,110.612,284300000.0
2006-05-16 00:45:00,110.62,110.62,110.613,110.615,83500002.0
2006-05-16 00:46:00,110.619,110.636,110.616,110.636,162000000.0
2006-05-16 00:47:00,110.637,110.708,110.637,110.708,351299997.0
2006-05-16 00:48:00,110.706,110.713,110.704,110.708,284999996.0
2006-05-16 00:49:00,110.694,110.705,110.694,110.7,317700009.0
2006-05-16 00:50:00,110.689,110.689,110.669,110.681,207400003.0
2006-05-16 00:51:00,110.68,110.684,110.675,110.675,188900007.0
2006-05-16 00:52:00,110.68,110.704,110.68,110.704,230800001.0
2006-05-16 00:53:00,110.709,110.709,110.702,110.702,155600004.0
2006-05-16 00:54:00,110.704,110.704,110.696,110.696,173799996.0
2006-05-16 00:55:00,110.691,110.701,110.689,110.701,174200003.0
2006-05-16 00:56:00,110.704,110.717,110.704,110.705,178499998.0
2006-05-16 00:57:00,110.699,110.717,110.699,110.711,132099999.0
2006-05-16 00:58:00,110.715,110.716,110.697,110.697,273299992.0
2006-05-16 00:59:00,110.697,110.704,110.692,110.696,255500006.0
2006-05-16 01:00:00,110.691,110.703,110.689,110.702,279999997.0
2006-05-16 01:01:00,110.689,110.692,110.668,110.668,286899995.0
2006-05-16 01:02:00,110.668,110.699,110.668,110.688,168200000.0
2006-05-16 01:03:00,110.685,110.691,110.669,110.669,168799996.0
2006-05-16 01:04:00,110.668,110.672,110.664,110.67,133800003.0
2006-05-16 01:05:00,110.647,110.647,110.633,110.633,86200001.0
2006-05-16 01:06:00,110.609,110.615,110.607,110.615,292700001.0
2006-05-16 01:07:00,110.605,110.606,110.599,110.603,258500006.0
2006-05-16 01:08:00,110.597,110.599,110.587,110.599,318400004.0
2006-05-16 01:09:00,110.593,110.593,110.57,110.573,307000004.0
2006-05-16 01:10:00,110.58,110.582,110.574,110.575,536600004.0
2006-05-16 01:11:00,110.57,110.57,110.562,110.566,104300001.0
2006-05-16 01:12:00,110.561,110.565,110.559,110.562,122399998.0
2006-05-16 01:13:00,110.549,110.549,110.544,110.544,131299999.0
2006-05-16 01:14:00,110.536,110.536,110.518,110.518,88200000.0
2006-05-16 01:15:00,110.521,110.521,110.505,110.505,220299996.0
2006-05-16 01:16:00,110.511,110.511,110.501,110.508,157699998.0
2006-05-16 01:17:00,110.507,110.507,110.499,110.505,199299997.0
2006-05-16 01:18:00,110.503,110.508,110.5,110.508,205899999.0
2006-05-16 01:19:00,110.504,110.517,110.501,110.513,175099996.0
2006-05-16 01:20:00,110.514,110.519,110.507,110.518,190599999.0
2006-05-16 01:21:00,110.523,110.523,110.515,110.515,77500002.0
2006-05-16 01:22:00,110.527,110.551,110.527,110.54,329399999.0
2006-05-16 01:23:00,110.551,110.567,110.551,110.563,162699996.0
2006-05-16 01:24:00,110.567,110.573,110.564,110.573,135699998.0
2006-05-16 01:25:00,110.568,110.602,110.564,110.598,191599997.0
2006-05-16 01:26:00,110.597,110.61,110.596,110.603,175200004.0
2006-05-16 01:27:00,110.611,110.611,110.583,110.585,224500005.0
2006-05-16 01:28:00,110.588,110.593,110.57,110.574,262400005.0
2006-05-16 01:29:00,110.568,110.574,110.562,110.567,237200007.0
2006-05-16 01:30:00,110.552,110.557,110.552,110.557,33200000.0
2006-05-16 01:31:00,110.561,110.57,110.56,110.568,281300000.0
2006-05-16 01:32:00,110.565,110.572,110.561,110.568,237299996.0
2006-05-16 01:33:00,110.562,110.569,110.56,110.568,206300004.0
2006-05-16 01:34:00,110.567,110.586,110.56,110.583,326900003.0
2006-05-16 01:35:00,110.591,110.618,110.585,110.618,294899997.0
2006-05-16 01:36:00,110.643,110.688,110.643,110.686,29100000.0
2006-05-16 01:37:00,110.679,110.681,110.662,110.662,361400003.0
2006-05-16 01:38:00,110.664,110.681,110.655,110.681,175199998.0
2006-05-16 01:39:00,110.678,110.72,110.678,110.72,109500003.0
2006-05-16 01:40:00,110.748,110.809,110.748,110.809,83899999.0
2006-05-16 01:41:00,110.83,110.836,110.815,110.815,119300001.0
2006-05-16 01:42:00,110.793,110.818,110.776,110.776,246300000.0
2006-05-16 01:43:00,110.766,110.824,110.765,110.824,135700001.0
2006-05-16 01:44:00,110.83,110.84,110.804,110.804,251600001.0
2006-05-16 01:45:00,110.79,110.79,110.767,110.775,319200001.0
2006-05-16 01:46:00,110.773,110.78,110.765,110.78,95800001.0
2006-05-16 01:47:00,110.77,110.77,110.748,110.759,232800008.0
2006-05-16 01:48:00,110.769,110.77,110.745,110.745,226100004.0
2006-05-16 01:49:00,110.74,110.758,110.74,110.758,120000000.0
2006-05-16 01:50:00,110.754,110.754,110.742,110.742,289300003.0
2006-05-16 01:51:00,110.741,110.741,110.701,110.703,356599999.0
2006-05-16 01:52:00,110.702,110.726,110.7,110.725,185399999.0
2006-05-16 01:53:00,110.73,110.73,110.697,110.712,327099991.0
2006-05-16 01:54:00,110.706,110.725,110.691,110.725,271399997.0
2006-05-16 01:55:00,110.73,110.736,110.722,110.728,364999997.0
2006-05-16 01:56:00,110.714,110.714,110.706,110.712,215700002.0
2006-05-16 01:57:00,110.717,110.737,110.717,110.737,182200001.0
2006-05-16 01:58:00,110.742,110.755,110.742,110.746,104200003.0
2006-05-16 01:59:00,110.743,110.743,110.724,110.73,351599997.0
2006-05-16 02:00:00,110.736,110.741,110.727,110.729,213800002.0
2006-05-16 02:01:00,110.718,110.723,110.715,110.723,199299997.0
2006-05-16 02:02:00,110.722,110.742,110.722,110.723,309500005.0
2006-05-16 02:03:00,110.71,110.724,110.703,110.704,264400003.0
2006-05-16 02:04:00,110.696,110.696,110.66,110.66,86900001.0
2006-05-16 02:05:00,110.649,110.654,110.639,110.644,124700001.0
2006-05-16 02:06:00,110.643,110.643,110.622,110.622,130700003.0
2006-05-16 02:07:00,110.615,110.635,110.615,110.619,352800001.0
2006-05-16 02:08:00,110.626,110.629,110.62,110.626,281200002.0
2006-05-16 02:09:00,110.638,110.652,110.636,110.642,162600002.0
2006-05-16 02:10:00,110.632,110.648,110.63,110.641,260400002.0
2006-05-16 02:11:00,110.636,110.637,110.589,110.589,86800001.0
2006-05-16 02:12:00,110.578,110.585,110.566,110.585,285600004.0
2006-05-16 02:13:00,110.579,110.58,110.576,110.578,346300003.0
2006-05-16 02:14:00,110.578,110.59,110.575,110.581,258400004.0
2006-05-16 02:15:00,110.592,110.598,110.585,110.585,233399995.0
2006-05-16 02:16:00,110.591,110.616,110.591,110.616,240299998.0
2006-05-16 02:17:00,110.622,110.63,110.616,110.623,314200005.0
2006-05-16 02:18:00,110.622,110.627,110.618,110.618,216799999.0
2006-05-16 02:19:00,110.601,110.601,110.571,110.571,286199996.0
2006-05-16 02:20:00,110.567,110.57,110.557,110.557,296400002.0
2006-05-16 02:21:00,110.539,110.539,110.51,110.515,267000001.0
2006-05-16 02:22:00,110.522,110.547,110.522,110.547,299100002.0
2006-05-16 02:23:00,110.545,110.55,110.537,110.539,284999998.0
2006-05-16 02:24:00,110.545,110.545,110.537,110.539,303200003.0
2006-05-16 02:25:00,110.532,110.532,110.517,110.517,186700004.0
2006-05-16 02:26:00,110.52,110.521,110.504,110.508,242700006.0
2006-05-16 02:27:00,110.472,110.472,110.398,110.415,139200003.0
2006-05-16 02:28:00,110.414,110.42,110.35,110.35,206599998.0
2006-05-16 02:29:00,110.351,110.367,110.345,110.345,309800003.0
2006-05-16 02:30:00,110.359,110.382,110.359,110.382,257299994.0
2006-05-16 02:31:00,110.386,110.386,110.361,110.366,177099998.0
2006-05-16 02:32:00,110.367,110.369,110.352,110.368,235100004.0
2006-05-16 02:33:00,110.372,110.39,110.371,110.387,208200000.0
2006-05-16 02:34:00,110.395,110.411,110.388,110.411,249100003.0
2006-05-16 02:35:00,110.405,110.415,110.397,110.397,451000001.0
2006-05-16 02:36:00,110.39,110.39,110.362,110.362,241199999.0
2006-05-16 02:37:00,110.366,110.383,110.366,110.382,211300005.0
2006-05-16 02:38:00,110.395,110.409,110.393,110.407,213999996.0
2006-05-16 02:39:00,110.408,110.408,110.391,110.391,211800001.0
2006-05-16 02:40:00,110.387,110.387,110.368,110.384,254899999.0
2006-05-16 02:41:00,110.386,110.386,110.377,110.382,153300000.0
2006-05-16 02:42:00,110.38,110.384,110.345,110.345,238299999.0
2006-05-16 02:43:00,110.342,110.396,110.336,110.396,290699992.0
2006-05-16 02:44:00,110.395,110.402,110.392,110.402,163500002.0
2006-05-16 02:45:00,110.403,110.411,110.396,110.4,302699999.0
2006-05-16 02:46:00,110.407,110.411,110.4,110.4,276599998.0
2006-05-16 02:47:00,110.395,110.411,110.395,110.405,394799999.0
2006-05-16 02:48:00,110.407,110.414,110.402,110.41,256199998.0
2006-05-16 02:49:00,110.411,110.411,110.391,110.403,226400000.0
2006-05-16 02:50:00,110.403,110.403,110.39,110.394,371100002.0
2006-05-16 02:51:00,110.398,110.411,110.393,110.408,185200001.0
2006-05-16 02:52:00,110.421,110.436,110.421,110.427,200499994.0
2006-05-16 02:53:00,110.418,110.418,110.392,110.412,259899998.0
2006-05-16 02:54:00,110.405,110.42,110.405,110.415,301100000.0
2006-05-16 02:55:00,110.411,110.411,110.388,110.4,129700000.0
2006-05-16 02:56:00,110.406,110.434,110.406,110.425,281399997.0
2006-05-16 02:57:00,110.432,110.449,110.42,110.42,221900002.0
2006-05-16 02:58:00,110.422,110.422,110.418,110.418,173499999.0
2006-05-16 02:59:00,110.428,110.441,110.428,110.438,207200001.0
2006-05-16 03:00:00,110.428,110.428,110.409,110.411,174799994.0
2006-05-16 03:01:00,110.406,110.435,110.4,110.435,383500000.0
2006-05-16 03:02:00,110.449,110.493,110.449,110.493,200100003.0
2006-05-16 03:03:00,110.497,110.502,110.483,110.485,55199999.0
2006-05-16 03:04:00,110.475,110.492,110.475,110.492,166200001.0
2006-05-16 03:05:00,110.502,110.52,110.502,110.507,196000002.0
2006-05-16 03:06:00,110.522,110.537,110.522,110.527,147499999.0
2006-05-16 03:07:00,110.523,110.542,110.523,110.542,254500001.0
2006-05-16 03:08:00,110.546,110.571,110.546,110.571,263700002.0
2006-05-16 03:09:00,110.573,110.573,110.561,110.573,199600000.0
2006-05-16 03:10:00,110.582,110.599,110.582,110.599,139000000.0
2006-05-16 03:11:00,110.59,110.597,110.581,110.581,183000002.0
2006-05-16 03:12:00,110.572,110.572,110.568,110.568,109099998.0
2006-05-16 03:13:00,110.561,110.561,110.539,110.539,314699996.0
2006-05-16 03:14:00,110.527,110.536,110.527,110.528,148200000.0
2006-05-16 03:15:00,110.523,110.532,110.513,110.532,307500000.0
2006-05-16 03:16:00,110.538,110.569,110.538,110.567,218699998.0
2006-05-16 03:17:00,110.571,110.614,110.571,110.589,365100002.0
2006-05-16 03:18:00,110.583,110.587,110.565,110.565,258200003.0
2006-05-16 03:19:00,110.564,110.577,110.559,110.559,303499997.0
2006-05-16 03:20:00,110.563,110.565,110.552,110.559,260700001.0
2006-05-16 03:21:00,110.57,110.575,110.559,110.571,261399997.0
2006-05-16 03:22:00,110.565,110.565,110.537,110.544,130100003.0
2006-05-16 03:23:00,110.536,110.536,110.526,110.53,186000002.0
2006-05-16 03:24:00,110.533,110.533,110.506,110.508,356700003.0
2006-05-16 03:25:00,110.495,110.495,110.473,110.473,190599996.0
2006-05-16 03:26:00,110.483,110.485,110.471,110.48,223600004.0
2006-05-16 03:27:00,110.482,110.482,110.464,110.467,247399997.0
2006-05-16 03:28:00,110.462,110.47,110.46,110.467,277499999.0
2006-05-16 03:29:00,110.462,110.462,110.454,110.458,171700005.0
2006-05-16 03:30:00,110.447,110.469,110.447,110.458,209999994.0
2006-05-16 03:31:00,110.45,110.45,110.438,110.447,308200001.0
2006-05-16 03:32:00,110.445,110.445,110.427,110.43,314900004.0
2006-05-16 03:33:00,110.423,110.423,110.403,110.403,244699998.0
2006-05-16 03:34:00,110.408,110.42,110.408,110.412,263499996.0
2006-05-16 03:35:00,110.405,110.422,110.405,110.422,137599997.0
2006-05-16 03:36:00,110.425,110.438,110.425,110.438,305200000.0
2006-05-16 03:37:00,110.424,110.426,110.416,110.424,223700000.0
2006-05-16 03:38:00,110.433,110.433,110.419,110.427,193000004.0
2006-05-16 03:39:00,110.43,110.43,110.417,110.417,215500000.0
2006-05-16 03:40:00,110.412,110.412,110.393,110.405,321800003.0
2006-05-16 03:41:00,110.381,110.388,110.35,110.35,355499996.0
2006-05-16 03:42:00,110.355,110.368,110.344,110.347,238499999.0
2006-05-16 03:43:00,110.335,110.335,110.315,110.319,325900006.0
2006-05-16 03:44:00,110.325,110.337,110.32,110.32,336299993.0
2006-05-16 03:45:00,110.302,110.302,110.267,110.275,234200004.0
2006-05-16 03:46:00,110.267,110.267,110.26,110.26,171999999.0
2006-05-16 03:47:00,110.262,110.262,110.245,110.245,81700001.0
2006-05-16 03:48:00,110.231,110.231,110.196,110.202,277999997.0
2006-05-16 03:49:00,110.2,110.2,110.184,110.187,188899995.0
2006-05-16 03:50:00,110.193,110.216,110.188,110.216,206199998.0
2006-05-16 03:51:00,110.207,110.222,110.197,110.222,374400008.0
2006-05-16 03:52:00,110.225,110.229,110.212,110.212,341500001.0
2006-05-16 03:53:00,110.212,110.222,110.209,110.209,168800005.0
2006-05-16 03:54:00,110.204,110.218,110.204,110.218,177700001.0
2006-05-16 03:55:00,110.209,110.209,110.187,110.19,285800007.0
2006-05-16 03:56:00,110.197,110.218,110.197,110.218,95599998.0
2006-05-16 03:57:00,110.218,110.221,110.214,110.221,170699999.0
2006-05-16 03:58:00,110.223,110.249,110.223,110.245,157499999.0
2006-05-16 03:59:00,110.249,110.253,110.243,110.244,234500002.0
2006-05-16 04:00:00,110.253,110.26,110.245,110.245,380600000.0
2006-05-16 04:01:00,110.241,110.253,110.241,110.251,164300000.0
2006-05-16 04:02:00,110.248,110.259,110.245,110.255,198300001.0
2006-05-16 04:03:00,110.249,110.256,110.246,110.256,136400002.0
2006-05-16 04:04:00,110.248,110.255,110.241,110.248,361599998.0
2006-05-16 04:05:00,110.247,110.253,110.244,110.249,180799996.0
2006-05-16 04:06:00,110.253,110.253,110.239,110.253,393600008.0
2006-05-16 04:07:00,110.251,110.251,110.233,110.233,208100001.0
2006-05-16 04:08:00,110.23,110.243,110.225,110.243,366000005.0
2006-05-16 04:09:00,110.243,110.249,110.24,110.24,273500003.0
2006-05-16 04:10:00,110.238,110.248,110.233,110.247,203900000.0
2006-05-16 04:11:00,110.254,110.287,110.254,110.283,99900002.0
2006-05-16 04:12:00,110.295,110.302,110.289,110.295,150600000.0
2006-05-16 04:13:00,110.292,110.292,110.281,110.288,92600003.0
2006-05-16 04:14:00,110.287,110.294,110.284,110.294,204100003.0
2006-05-16 04:15:00,110.297,110.303,110.291,110.303,405299999.0
2006-05-16 04:16:00,110.302,110.311,110.302,110.31,114000001.0
2006-05-16 04:17:00,110.313,110.32,110.303,110.313,306999996.0
2006-05-16 04:18:00,110.305,110.315,110.304,110.315,169400001.0
2006-05-16 04:19:00,110.317,110.333,110.313,110.333,266099999.0
2006-05-16 04:20:00,110.33,110.332,110.316,110.316,99899997.0
2006-05-16 04:21:00,110.313,110.317,110.304,110.31,479399997.0
2006-05-16 04:22:00,110.307,110.32,110.304,110.31,309400000.0
2006-05-16 04:23:00,110.31,110.317,110.307,110.312,198500001.0
2006-05-16 04:24:00,110.301,110.306,110.295,110.306,282599996.0
2006-05-16 04:25:00,110.304,110.32,110.304,110.315,172200000.0
2006-05-16 04:26:00,110.307,110.315,110.305,110.313,123799998.0
2006-05-16 04:27:00,110.31,110.315,110.307,110.31,286399998.0
2006-05-16 04:28:00,110.308,110.308,110.282,110.282,226700003.0
2006-05-16 04:29:00,110.282,110.289,110.272,110.285,221200003.0
2006-05-16 04:30:00,110.275,110.293,110.275,110.285,349299995.0
2006-05-16 04:31:00,110.286,110.291,110.274,110.278,302599999.0
2006-05-16 04:32:00,110.272,110.277,110.26,110.26,405499994.0
2006-05-16 04:33:00,110.263,110.27,110.256,110.264,182900000.0
2006-05-16 04:34:00,110.255,110.265,110.253,110.265,268900002.0
2006-05-16 04:35:00,110.264,110.264,110.252,110.259,187500002.0
2006-05-16 04:36:00,110.247,110.249,110.241,110.248,168299999.0
2006-05-16 04:37:00,110.235,110.235,110.195,110.195,311800001.0
2006-05-16 04:38:00,110.194,110.219,110.187,110.219,303300002.0
2006-05-16 04:39:00,110.228,110.239,110.228,110.232,152799996.0
2006-05-16 04:40:00,110.239,110.239,110.236,110.236,6900000.0
2006-05-16 04:41:00,110.235,110.245,110.232,110.239,151499998.0
2006-05-16 04:42:00,110.237,110.244,110.234,110.238,193399994.0
2006-05-16 04:43:00,110.239,110.239,110.229,110.23,83300002.0
2006-05-16 04:44:00,110.233,110.237,110.227,110.23,69700002.0
2006-05-16 04:45:00,110.226,110.234,110.217,110.234,254600002.0
2006-05-16 04:46:00,110.237,110.246,110.237,110.239,175599998.0
2006-05-16 04:47:00,110.243,110.243,110.235,110.237,341200000.0
2006-05-16 04:48:00,110.235,110.235,110.227,110.235,244100002.0
2006-05-16 04:49:00,110.239,110.246,110.239,110.24,463400003.0
2006-05-16 04:50:00,110.239,110.251,110.239,110.242,101299998.0
2006-05-16 04:51:00,110.255,110.255,110.255,110.255,35700001.0
2006-05-16 04:52:00,110.258,110.258,110.248,110.248,93200001.0
2006-05-16 04:53:00,110.257,110.26,110.252,110.252,155900000.0
2006-05-16 04:54:00,110.265,110.265,110.258,110.265,215900000.0
2006-05-16 04:55:00,110.27,110.279,110.27,110.275,121200002.0
2006-05-16 04:56:00,110.265,110.277,110.265,110.271,280400000.0
2006-05-16 04:57:00,110.265,110.282,110.265,110.282,184400002.0
2006-05-16 04:58:00,110.287,110.287,110.271,110.271,177699999.0
2006-05-16 04:59:00,110.278,110.282,110.274,110.275,235999995.0
2006-05-16 05:00:00,110.275,110.275,110.27,110.275,272900004.0
2006-05-16 05:01:00,110.269,110.273,110.259,110.265,159000001.0
2006-05-16 05:02:00,110.257,110.265,110.257,110.265,91800001.0
2006-05-16 05:03:00,110.262,110.262,110.249,110.258,77100003.0
2006-05-16 05:04:00,110.262,110.262,110.25,110.252,253300003.0
2006-05-16 05:05:00,110.245,110.251,110.243,110.251,250299998.0
2006-05-16 05:06:00,110.242,110.242,110.215,110.229,253600000.0
2006-05-16 05:07:00,110.239,110.239,110.236,110.236,41300000.0
2006-05-16 05:08:00,110.241,110.241,110.23,110.237,179100001.0
2006-05-16 05:09:00,110.238,110.245,110.237,110.245,394999999.0
2006-05-16 05:10:00,110.243,110.243,110.232,110.238,129800000.0
2006-05-16 05:11:00,110.235,110.235,110.225,110.235,138200000.0
2006-05-16 05:12:00,110.233,110.241,110.232,110.237,236200009.0
2006-05-16 05:13:00,110.228,110.228,110.219,110.219,169000000.0
2006-05-16 05:14:00,110.212,110.221,110.202,110.211,372399998.0
2006-05-16 05:15:00,110.209,110.22,110.204,110.206,155100000.0
2006-05-16 05:16:00,110.203,110.203,110.19,110.203,186999998.0
2006-05-16 05:17:00,110.195,110.195,110.168,110.183,195099998.0
2006-05-16 05:18:00,110.18,110.183,110.171,110.171,175800003.0
2006-05-16 05:19:00,110.167,110.18,110.165,110.165,324400001.0
2006-05-16 05:20:00,110.165,110.165,110.121,110.125,155599999.0
2006-05-16 05:21:00,110.12,110.12,110.099,110.105,199899997.0
2006-05-16 05:22:00,110.101,110.109,110.099,110.105,152000001.0
2006-05-16 05:23:00,110.109,110.144,110.109,110.129,328300005.0
2006-05-16 05:24:00,110.131,110.131,110.122,110.123,272300000.0
2006-05-16 05:25:00,110.118,110.124,110.109,110.114,294900002.0
2006-05-16 05:26:00,110.101,110.116,110.101,110.111,277300002.0
2006-05-16 05:27:00,110.107,110.107,110.104,110.104,29500000.0
2006-05-16 05:28:00,110.112,110.122,110.112,110.117,251599999.0
2006-05-16 05:29:00,110.117,110.148,110.117,110.14,201799998.0
2006-05-16 05:30:00,110.133,110.133,110.125,110.133,298200005.0
2006-05-16 05:31:00,110.127,110.136,110.125,110.13,307700005.0
2006-05-16 05:32:00,110.126,110.141,110.123,110.141,296400005.0
2006-05-16 05:33:00,110.141,110.141,110.125,110.128,360899994.0
2006-05-16 05:34:00,110.12,110.124,110.103,110.103,288200004.0
2006-05-16 05:35:00,110.106,110.11,110.101,110.102,309500004.0
2006-05-16 05:36:00,110.102,110.111,110.095,110.098,267199999.0
2006-05-16 05:37:00,110.095,110.095,110.074,110.091,265800003.0
2006-05-16 05:38:00,110.085,110.085,110.052,110.064,162399996.0
2006-05-16 05:39:00,110.055,110.055,110.043,110.051,137199998.0
2006-05-16 05:40:00,110.067,110.071,110.054,110.071,298599998.0
2006-05-16 05:41:00,110.072,110.072,110.057,110.06,298800005.0
2006-05-16 05:42:00,110.058,110.059,110.051,110.051,161300002.0
2006-05-16 05:43:00,110.054,110.054,110.046,110.053,275699998.0
2006-05-16 05:44:00,110.047,110.052,110.042,110.048,157999997.0
2006-05-16 05:45:00,110.058,110.072,110.057,110.072,230600001.0
2006-05-16 05:46:00,110.078,110.079,110.066,110.07,82100002.0
2006-05-16 05:47:00,110.061,110.071,110.061,110.067,263999994.0
2006-05-16 05:48:00,110.055,110.055,110.048,110.053,244099996.0
2006-05-16 05:49:00,110.053,110.055,110.045,110.05,206600001.0
2006-05-16 05:50:00,110.053,110.053,110.045,110.047,52200002.0
2006-05-16 05:51:00,110.041,110.041,110.034,110.036,247299999.0
2006-05-16 05:52:00,110.017,110.017,109.977,109.977,169599999.0
2006-05-16 05:53:00,109.978,109.991,109.965,109.965,171099996.0
2006-05-16 05:54:00,109.959,109.989,109.948,109.989,449800013.0
2006-05-16 05:55:00,109.999,110.012,109.999,110.007,380399997.0
2006-05-16 05:56:00,110.008,110.012,110.003,110.003,180500000.0
2006-05-16 05:57:00,110.0,110.0,109.992,109.992,146100000.0
2006-05-16 05:58:00,109.992,109.992,109.97,109.97,230399996.0
2006-05-16 05:59:00,109.966,109.966,109.95,109.954,261200000.0
2006-05-16 06:00:00,109.968,110.017,109.968,110.015,120499999.0
2006-05-16 06:01:00,110.015,110.025,110.014,110.021,159500000.0
2006-05-16 06:02:00,110.028,110.049,110.028,110.045,310400002.0
2006-05-16 06:03:00,110.035,110.056,110.035,110.038,337699996.0
2006-05-16 06:04:00,110.01,110.01,109.995,110.0,184499997.0
2006-05-16 06:05:00,110.008,110.011,110.001,110.005,151599999.0
2006-05-16 06:06:00,110.009,110.023,110.003,110.023,216699999.0
2006-05-16 06:07:00,110.018,110.035,110.015,110.035,195499999.0
2006-05-16 06:08:00,110.047,110.059,110.043,110.057,291900000.0
2006-05-16 06:09:00,110.055,110.055,110.055,110.055,210100000.0
2006-05-16 06:10:00,110.058,110.069,110.058,110.067,143000002.0
2006-05-16 06:11:00,110.06,110.099,110.06,110.099,246799998.0
2006-05-16 06:12:00,110.1,110.104,110.09,110.104,237499996.0
2006-05-16 06:13:00,110.101,110.118,110.101,110.103,299700000.0
2006-05-16 06:14:00,110.097,110.097,110.074,110.074,179399999.0
2006-05-16 06:15:00,110.067,110.067,110.059,110.06,106200000.0
2006-05-16 06:16:00,110.063,110.063,110.054,110.057,202800000.0
2006-05-16 06:17:00,110.059,110.07,110.059,110.07,82199998.0
2006-05-16 06:18:00,110.066,110.066,110.05,110.051,121700003.0
2006-05-16 06:19:00,110.052,110.066,110.05,110.054,189800005.0
2006-05-16 06:20:00,110.052,110.068,110.052,110.065,259500006.0
2006-05-16 06:21:00,110.066,110.071,110.062,110.067,170299998.0
2006-05-16 06:22:00,110.058,110.058,110.009,110.009,137900000.0
2006-05-16 06:23:00,110.005,110.022,110.005,110.022,193200002.0
2006-05-16 06:24:00,110.018,110.031,110.016,110.031,255599995.0
2006-05-16 06:25:00,110.021,110.028,110.009,110.012,441300006.0
2006-05-16 06:26:00,110.022,110.036,110.018,110.028,222799999.0
2006-05-16 06:27:00,110.033,110.033,110.018,110.027,195099998.0
2006-05-16 06:28:00,110.02,110.023,110.017,110.017,92600000.0
2006-05-16 06:29:00,110.012,110.019,110.007,110.008,142300001.0
2006-05-16 06:30:00,110.012,110.023,110.012,110.021,106800001.0
2006-05-16 06:31:00,110.023,110.037,110.023,110.028,231400002.0
2006-05-16 06:32:00,110.032,110.035,110.018,110.035,306400007.0
2006-05-16 06:33:00,110.032,110.032,110.022,110.028,217099996.0
2006-05-16 06:34:00,110.031,110.05,110.031,110.04,239800001.0
2006-05-16 06:35:00,110.049,110.067,110.049,110.067,275399997.0
2006-05-16 06:36:00,110.064,110.075,110.057,110.068,303600000.0
2006-05-16 06:37:00,110.072,110.08,110.072,110.076,165899998.0
2006-05-16 06:38:00,110.069,110.08,110.067,110.067,287300004.0
2006-05-16 06:39:00,110.073,110.073,110.06,110.06,378200000.0
2006-05-16 06:40:00,110.063,110.07,110.054,110.07,182200002.0
2006-05-16 06:41:00,110.072,110.095,110.07,110.095,382199997.0
2006-05-16 06:42:00,110.095,110.095,110.068,110.069,293300000.0
2006-05-16 06:43:00,110.067,110.073,110.065,110.071,162099999.0
2006-05-16 06:44:00,110.078,110.085,110.074,110.074,76300000.0
2006-05-16 06:45:00,110.066,110.09,110.066,110.086,224200004.0
2006-05-16 06:46:00,110.092,110.113,110.085,110.113,229200006.0
2006-05-16 06:47:00,110.112,110.123,110.112,110.116,327099995.0
2006-05-16 06:48:00,110.133,110.133,110.132,110.132,74900002.0
2006-05-16 06:49:00,110.148,110.155,110.143,110.151,155099998.0
2006-05-16 06:50:00,110.154,110.154,110.146,110.147,323400004.0
2006-05-16 06:51:00,110.15,110.15,110.127,110.127,234399999.0
2006-05-16 06:52:00,110.131,110.131,110.108,110.108,289099998.0
2006-05-16 06:53:00,110.091,110.104,110.071,110.104,192400001.0
2006-05-16 06:54:00,110.112,110.112,110.104,110.112,182200001.0
2006-05-16 06:55:00,110.117,110.13,110.117,110.128,269300002.0
2006-05-16 06:56:00,110.119,110.119,110.074,110.074,201200000.0
2006-05-16 06:57:00,110.077,110.083,110.073,110.081,198800000.0
2006-05-16 06:58:00,110.076,110.076,110.065,110.076,159899999.0
2006-05-16 06:59:00,110.088,110.103,110.083,110.103,314400003.0
2006-05-16 07:00:00,110.093,110.099,110.093,110.099,37500000.0
2006-05-16 07:01:00,110.092,110.092,110.062,110.062,273599994.0
2006-05-16 07:02:00,110.06,110.065,110.04,110.04,219699997.0
2006-05-16 07:03:00,110.042,110.042,110.024,110.024,274899998.0
2006-05-16 07:04:00,110.031,110.037,110.027,110.037,389299997.0
2006-05-16 07:05:00,110.04,110.052,110.037,110.052,257999994.0
2006-05-16 07:06:00,110.045,110.045,110.034,110.038,177099999.0
2006-05-16 07:07:00,110.047,110.049,110.03,110.03,207100001.0
2006-05-16 07:08:00,110.015,110.03,110.01,110.01,244599999.0
2006-05-16 07:09:00,109.995,110.006,109.979,109.979,128999998.0
2006-05-16 07:10:00,109.975,109.983,109.975,109.977,235299999.0
2006-05-16 07:11:00,109.985,109.987,109.976,109.987,294199999.0
2006-05-16 07:12:00,109.997,110.001,109.994,110.001,184900004.0
2006-05-16 07:13:00,110.002,110.018,109.995,110.018,180200002.0
2006-05-16 07:14:00,110.022,110.022,110.018,110.02,150599998.0
2006-05-16 07:15:00,110.023,110.023,110.013,110.023,69000002.0
2006-05-16 07:16:00,110.011,110.011,110.011,110.011,15700000.0
2006-05-16 07:17:00,110.012,110.012,110.006,110.011,255700004.0
2006-05-16 07:18:00,110.019,110.025,110.013,110.013,313800005.0
2006-05-16 07:19:00,110.005,110.006,109.995,109.998,199399998.0
2006-05-16 07:20:00,109.996,110.0,109.988,109.988,165000003.0
2006-05-16 07:21:00,109.978,109.98,109.967,109.98,245199997.0
2006-05-16 07:22:00,109.982,109.985,109.98,109.98,140099998.0
2006-05-16 07:23:00,109.97,109.977,109.964,109.964,300299995.0
2006-05-16 07:24:00,109.959,109.97,109.959,109.961,541199998.0
2006-05-16 07:25:00,109.958,109.972,109.958,109.972,233300005.0
2006-05-16 07:26:00,109.968,109.98,109.963,109.977,136900004.0
2006-05-16 07:27:00,109.975,109.975,109.949,109.949,296200005.0
2006-05-16 07:28:00,109.953,109.953,109.944,109.953,300600003.0
2006-05-16 07:29:00,109.959,109.963,109.949,109.963,222600001.0
2006-05-16 07:30:00,109.959,109.963,109.957,109.957,218600003.0
2006-05-16 07:31:00,109.964,109.972,109.95,109.972,144499999.0
2006-05-16 07:32:00,109.964,110.001,109.964,109.996,434400001.0
2006-05-16 07:33:00,109.992,109.992,109.964,109.964,81200001.0
2006-05-16 07:34:00,109.959,109.968,109.944,109.955,387300000.0
2006-05-16 07:35:00,109.949,109.958,109.947,109.954,194500004.0
2006-05-16 07:36:00,109.957,109.972,109.955,109.972,190899999.0
2006-05-16 07:37:00,109.965,109.965,109.956,109.964,57800000.0
2006-05-16 07:38:00,109.955,109.955,109.945,109.953,204099994.0
2006-05-16 07:39:00,109.946,109.955,109.944,109.953,407799995.0
2006-05-16 07:40:00,109.954,109.963,109.945,109.963,119999999.0
2006-05-16 07:41:00,109.971,109.971,109.957,109.959,231099996.0
2006-05-16 07:42:00,109.943,109.945,109.938,109.938,238800000.0
2006-05-16 07:43:00,109.938,109.938,109.917,109.925,79500001.0
2006-05-16 07:44:00,109.926,109.938,109.924,109.924,261999996.0
2006-05-16 07:45:00,109.929,109.952,109.929,109.952,105900002.0
2006-05-16 07:46:00,109.958,109.969,109.958,109.969,229000003.0
2006-05-16 07:47:00,109.972,109.978,109.968,109.968,339099993.0
2006-05-16 07:48:00,109.969,109.97,109.946,109.946,194499996.0
2006-05-16 07:49:00,109.948,109.959,109.946,109.955,332899991.0
2006-05-16 07:50:00,109.952,109.962,109.951,109.951,231000000.0
2006-05-16 07:51:00,109.957,109.961,109.956,109.958,49600000.0
2006-05-16 07:52:00,109.955,109.967,109.955,109.957,202999999.0
2006-05-16 07:53:00,109.958,109.963,109.957,109.959,131399998.0
2006-05-16 07:54:00,109.958,109.976,109.945,109.976,215900002.0
2006-05-16 07:55:00,109.983,109.983,109.97,109.978,427300005.0
2006-05-16 07:56:00,109.985,109.999,109.982,109.996,109799997.0
2006-05-16 07:57:00,110.004,110.004,109.969,109.977,232100004.0
2006-05-16 07:58:00,109.978,110.038,109.978,110.038,178199998.0
2006-05-16 07:59:00,110.04,110.051,109.967,109.967,411000001.0
2006-05-16 08:00:00,109.977,109.987,109.973,109.973,252999995.0
2006-05-16 08:01:00,109.976,109.984,109.97,109.971,392700003.0
2006-05-16 08:02:00,109.981,109.988,109.981,109.983,121900001.0
2006-05-16 08:03:00,109.983,109.99,109.976,109.985,155299995.0
2006-05-16 08:04:00,109.989,110.015,109.989,110.015,279400003.0
2006-05-16 08:05:00,110.039,110.107,110.039,110.096,155300001.0
2006-05-16 08:06:00,110.121,110.158,110.119,110.148,304500003.0
2006-05-16 08:07:00,110.164,110.177,110.162,110.167,325200004.0
2006-05-16 08:08:00,110.173,110.21,110.168,110.21,178399997.0
2006-05-16 08:09:00,110.244,110.282,110.244,110.266,152200001.0
2006-05-16 08:10:00,110.257,110.266,110.248,110.26,169100000.0
2006-05-16 08:11:00,110.266,110.266,110.22,110.22,482200002.0
2006-05-16 08:12:00,110.217,110.224,110.198,110.221,286900001.0
2006-05-16 08:13:00,110.214,110.222,110.188,110.188,420299994.0
2006-05-16 08:14:00,110.173,110.186,110.167,110.183,266400001.0
2006-05-16 08:15:00,110.192,110.195,110.175,110.187,470900006.0
2006-05-16 08:16:00,110.191,110.197,110.184,110.188,262099994.0
2006-05-16 08:17:00,110.185,110.188,110.178,110.178,334599997.0
2006-05-16 08:18:00,110.195,110.256,110.195,110.255,225700002.0
2006-05-16 08:19:00,110.249,110.262,110.249,110.262,174800000.0
2006-05-16 08:20:00,110.251,110.251,110.228,110.239,290500003.0
2006-05-16 08:21:00,110.237,110.237,110.227,110.235,343500003.0
2006-05-16 08:22:00,110.227,110.227,110.218,110.218,100800002.0
2006-05-16 08:23:00,110.202,110.202,110.193,110.193,47899998.0
2006-05-16 08:24:00,110.185,110.201,110.178,110.198,436600005.0
2006-05-16 08:25:00,110.21,110.253,110.208,110.253,201300003.0
2006-05-16 08:26:00,110.258,110.283,110.256,110.283,103199997.0
2006-05-16 08:27:00,110.286,110.314,110.282,110.311,238800005.0
2006-05-16 08:28:00,110.294,110.294,110.281,110.288,241600008.0
2006-05-16 08:29:00,110.297,110.306,110.256,110.256,419999996.0
2006-05-16 08:30:00,110.246,110.252,110.228,110.228,245499996.0
2006-05-16 08:31:00,110.22,110.228,110.215,110.224,296900008.0
2006-05-16 08:32:00,110.223,110.231,110.22,110.221,415000004.0
2006-05-16 08:33:00,110.226,110.226,110.193,110.193,218800001.0
2006-05-16 08:34:00,110.195,110.198,110.188,110.19,364300008.0
2006-05-16 08:35:00,110.193,110.193,110.178,110.178,193000002.0
2006-05-16 08:36:00,110.17,110.175,110.17,110.17,320000003.0
2006-05-16 08:37:00,110.17,110.17,110.155,110.159,157000002.0
2006-05-16 08:38:00,110.164,110.17,110.151,110.151,306399996.0
2006-05-16 08:39:00,110.147,110.166,110.147,110.165,173499996.0
2006-05-16 08:40:00,110.178,110.182,110.166,110.179,422999999.0
2006-05-16 08:41:00,110.193,110.205,110.183,110.205,375099996.0
2006-05-16 08:42:00,110.218,110.227,110.184,110.184,190799999.0
2006-05-16 08:43:00,110.185,110.19,110.177,110.185,336600002.0
2006-05-16 08:44:00,110.179,110.185,110.146,110.146,332599998.0
2006-05-16 08:45:00,110.14,110.145,110.134,110.144,406400005.0
2006-05-16 08:46:00,110.139,110.161,110.139,110.152,330600002.0
2006-05-16 08:47:00,110.147,110.147,110.134,110.141,191400002.0
2006-05-16 08:48:00,110.136,110.146,110.121,110.121,93400002.0
2006-05-16 08:49:00,110.123,110.131,110.115,110.123,307500007.0
2006-05-16 08:50:00,110.12,110.128,110.115,110.12,248699999.0
2006-05-16 08:51:00,110.125,110.14,110.125,110.132,182900001.0
2006-05-16 08:52:00,110.137,110.142,110.134,110.134,284800002.0
2006-05-16 08:53:00,110.124,110.137,110.121,110.121,116999999.0
2006-05-16 08:54:00,110.125,110.132,110.118,110.127,163300002.0
2006-05-16 08:55:00,110.119,110.147,110.119,110.147,112400000.0
2006-05-16 08:56:00,110.162,110.162,110.149,110.149,209899994.0
2006-05-16 08:57:00,110.14,110.14,110.122,110.124,226200001.0
2006-05-16 08:58:00,110.137,110.151,110.136,110.147,235200004.0
2006-05-16 08:59:00,110.156,110.161,110.137,110.137,129200002.0
2006-05-16 09:00:00,110.136,110.14,110.126,110.126,243600005.0
2006-05-16 09:01:00,110.138,110.14,110.13,110.13,277600007.0
2006-05-16 09:02:00,110.14,110.14,110.132,110.134,209200002.0
2006-05-16 09:03:00,110.133,110.133,110.117,110.117,127299998.0
2006-05-16 09:04:00,110.123,110.136,110.113,110.136,112900000.0
2006-05-16 09:05:00,110.143,110.182,110.139,110.177,307800003.0
2006-05-16 09:06:00,110.179,110.2,110.179,110.197,151600001.0
2006-05-16 09:07:00,110.204,110.22,110.204,110.211,220000003.0
2006-05-16 09:08:00,110.21,110.21,110.197,110.205,232599998.0
2006-05-16 09:09:00,110.202,110.205,110.194,110.205,330900004.0
2006-05-16 09:10:00,110.197,110.207,110.197,110.197,396900000.0
2006-05-16 09:11:00,110.207,110.224,110.199,110.199,162499999.0
2006-05-16 09:12:00,110.19,110.199,110.185,110.195,331800001.0
2006-05-16 09:13:00,110.195,110.197,110.183,110.197,299100000.0
2006-05-16 09:14:00,110.189,110.189,110.148,110.148,299999995.0
2006-05-16 09:15:00,110.153,110.153,110.14,110.152,240300004.0
2006-05-16 09:16:00,110.144,110.167,110.144,110.162,252099993.0
2006-05-16 09:17:00,110.163,110.179,110.163,110.176,174700001.0
2006-05-16 09:18:00,110.178,110.2,110.175,110.191,358600008.0
2006-05-16 09:19:00,110.193,110.221,110.193,110.217,143500001.0
2006-05-16 09:20:00,110.227,110.24,110.218,110.218,100299998.0
2006-05-16 09:21:00,110.212,110.212,110.195,110.199,179800002.0
2006-05-16 09:22:00,110.216,110.243,110.216,110.243,222800003.0
2006-05-16 09:23:00,110.257,110.303,110.257,110.299,342800008.0
2006-05-16 09:24:00,110.298,110.317,110.298,110.301,401900003.0
2006-05-16 09:25:00,110.302,110.309,110.294,110.306,209999997.0
2006-05-16 09:26:00,110.317,110.317,110.303,110.303,269599998.0
2006-05-16 09:27:00,110.307,110.311,110.294,110.294,376300000.0
2006-05-16 09:28:00,110.296,110.301,110.293,110.293,277399999.0
2006-05-16 09:29:00,110.293,110.312,110.293,110.312,107299998.0
2006-05-16 09:30:00,110.32,110.321,110.309,110.312,162100001.0
2006-05-16 09:31:00,110.321,110.333,110.321,110.327,151199999.0
2006-05-16 09:32:00,110.343,110.361,110.343,110.351,184699998.0
2006-05-16 09:33:00,110.342,110.37,110.342,110.37,342099998.0
2006-05-16 09:34:00,110.38,110.425,110.38,110.425,211200005.0
2006-05-16 09:35:00,110.437,110.466,110.429,110.46,380099996.0
2006-05-16 09:36:00,110.446,110.446,110.414,110.419,285099998.0
2006-05-16 09:37:00,110.42,110.426,110.41,110.419,206599997.0
2006-05-16 09:38:00,110.413,110.413,110.4,110.407,322300003.0
2006-05-16 09:39:00,110.4,110.406,110.395,110.396,268899997.0
2006-05-16 09:40:00,110.403,110.454,110.402,110.454,355699999.0
2006-05-16 09:41:00,110.455,110.455,110.409,110.422,214999997.0
2006-05-16 09:42:00,110.43,110.437,110.415,110.415,243700000.0
2006-05-16 09:43:00,110.408,110.408,110.387,110.398,186300004.0
2006-05-16 09:44:00,110.391,110.391,110.352,110.352,245799998.0
2006-05-16 09:45:00,110.354,110.365,110.341,110.361,344899998.0
2006-05-16 09:46:00,110.374,110.391,110.374,110.388,189400004.0
2006-05-16 09:47:00,110.389,110.389,110.376,110.38,145499997.0
2006-05-16 09:48:00,110.372,110.386,110.372,110.378,180700001.0
2006-05-16 09:49:00,110.354,110.354,110.303,110.315,263900004.0
2006-05-16 09:50:00,110.312,110.313,110.274,110.274,221399995.0
2006-05-16 09:51:00,110.253,110.253,110.237,110.245,255099999.0
2006-05-16 09:52:00,110.243,110.249,110.236,110.245,67300000.0
2006-05-16 09:53:00,110.244,110.254,110.243,110.254,139300001.0
2006-05-16 09:54:00,110.247,110.247,110.202,110.202,138000000.0
2006-05-16 09:55:00,110.188,110.188,110.141,110.146,236200002.0
2006-05-16 09:56:00,110.137,110.155,110.129,110.155,178800003.0
2006-05-16 09:57:00,110.154,110.163,110.144,110.149,166600001.0
2006-05-16 09:58:00,110.141,110.141,110.116,110.136,269000002.0
2006-05-16 09:59:00,110.141,110.193,110.141,110.193,132099997.0
2006-05-16 10:00:00,110.21,110.222,110.196,110.22,346100001.0
2006-05-16 10:01:00,110.219,110.219,110.168,110.172,184300000.0
2006-05-16 10:02:00,110.185,110.205,110.185,110.205,26900000.0
2006-05-16 10:03:00,110.227,110.253,110.227,110.243,130699998.0
2006-05-16 10:04:00,110.238,110.257,110.237,110.251,228000004.0
2006-05-16 10:05:00,110.243,110.245,110.233,110.245,182000005.0
2006-05-16 10:06:00,110.246,110.246,110.238,110.239,156400003.0
2006-05-16 10:07:00,110.234,110.241,110.221,110.241,331900000.0
2006-05-16 10:08:00,110.235,110.236,110.223,110.233,174100001.0
2006-05-16 10:09:00,110.24,110.243,110.232,110.232,257599996.0
2006-05-16 10:10:00,110.237,110.274,110.237,110.253,397999996.0
2006-05-16 10:11:00,110.262,110.262,110.251,110.258,301900005.0
2006-05-16 10:12:00,110.27,110.315,110.27,110.315,228200002.0
2006-05-16 10:13:00,110.31,110.31,110.29,110.295,126300002.0
2006-05-16 10:14:00,110.287,110.289,110.267,110.289,206299997.0
2006-05-16 10:15:00,110.297,110.309,110.287,110.309,332200004.0
2006-05-16 10:16:00,110.321,110.328,110.317,110.326,284800000.0
2006-05-16 10:17:00,110.328,110.337,110.328,110.332,203400003.0
2006-05-16 10:18:00,110.328,110.343,110.32,110.329,168399996.0
2006-05-16 10:19:00,110.323,110.329,110.319,110.319,455299999.0
2006-05-16 10:20:00,110.327,110.327,110.305,110.31,294400001.0
2006-05-16 10:21:00,110.317,110.326,110.317,110.326,23700000.0
2006-05-16 10:22:00,110.335,110.335,110.325,110.33,301799999.0
2006-05-16 10:23:00,110.323,110.323,110.306,110.311,119299999.0
2006-05-16 10:24:00,110.3,110.3,110.267,110.267,128800002.0
2006-05-16 10:25:00,110.265,110.273,110.263,110.273,322300005.0
2006-05-16 10:26:00,110.271,110.271,110.262,110.267,140200001.0
2006-05-16 10:27:00,110.258,110.27,110.258,110.262,185200002.0
2006-05-16 10:28:00,110.26,110.26,110.239,110.248,112599999.0
2006-05-16 10:29:00,110.248,110.261,110.248,110.257,322200000.0
2006-05-16 10:30:00,110.265,110.267,110.256,110.257,273400001.0
2006-05-16 10:31:00,110.273,110.275,110.264,110.267,188499999.0
2006-05-16 10:32:00,110.263,110.269,110.261,110.265,337400002.0
2006-05-16 10:33:00,110.272,110.306,110.272,110.303,259600001.0
2006-05-16 10:34:00,110.317,110.329,110.295,110.295,273900002.0
2006-05-16 10:35:00,110.284,110.284,110.267,110.279,166999998.0
2006-05-16 10:36:00,110.274,110.284,110.263,110.268,186999996.0
2006-05-16 10:37:00,110.268,110.274,110.257,110.269,290099998.0
2006-05-16 10:38:00,110.256,110.256,110.206,110.208,165599998.0
2006-05-16 10:39:00,110.213,110.216,110.182,110.187,195799998.0
2006-05-16 10:40:00,110.207,110.227,110.202,110.227,260999993.0
2006-05-16 10:41:00,110.241,110.242,110.227,110.233,363300005.0
2006-05-16 10:42:00,110.235,110.235,110.221,110.23,268400000.0
2006-05-16 10:43:00,110.225,110.225,110.209,110.215,250599997.0
2006-05-16 10:44:00,110.213,110.216,110.203,110.203,453100011.0
2006-05-16 10:45:00,110.203,110.235,110.2,110.235,334000000.0
2006-05-16 10:46:00,110.238,110.248,110.238,110.244,72199998.0
2006-05-16 10:47:00,110.25,110.258,110.243,110.258,157599996.0
2006-05-16 10:48:00,110.266,110.274,110.261,110.271,247000006.0
2006-05-16 10:49:00,110.275,110.282,110.27,110.273,213200000.0
2006-05-16 10:50:00,110.278,110.31,110.278,110.31,207099994.0
2006-05-16 10:51:00,110.317,110.318,110.307,110.318,238200001.0
2006-05-16 10:52:00,110.318,110.32,110.298,110.298,357999999.0
2006-05-16 10:53:00,110.298,110.313,110.298,110.303,144899999.0
2006-05-16 10:54:00,110.312,110.323,110.312,110.315,256000003.0
2006-05-16 10:55:00,110.321,110.369,110.321,110.354,416600001.0
2006-05-16 10:56:00,110.358,110.373,110.356,110.356,107099999.0
2006-05-16 10:57:00,110.36,110.384,110.36,110.384,190799993.0
2006-05-16 10:58:00,110.392,110.405,110.384,110.404,201200003.0
2006-05-16 10:59:00,110.422,110.437,110.422,110.427,327200002.0
2006-05-16 11:00:00,110.456,110.553,110.456,110.545,110399998.0
2006-05-16 11:01:00,110.528,110.528,110.487,110.526,178599999.0
2006-05-16 11:02:00,110.543,110.564,110.512,110.512,264100000.0
2006-05-16 11:03:00,110.508,110.509,110.472,110.488,282999997.0
2006-05-16 11:04:00,110.485,110.485,110.449,110.467,216000000.0
2006-05-16 11:05:00,110.462,110.475,110.452,110.452,274400006.0
2006-05-16 11:06:00,110.467,110.493,110.467,110.48,213200001.0
2006-05-16 11:07:00,110.463,110.483,110.459,110.476,190400001.0
2006-05-16 11:08:00,110.47,110.47,110.445,110.45,250099992.0
2006-05-16 11:09:00,110.452,110.503,110.452,110.503,263199997.0
2006-05-16 11:10:00,110.501,110.501,110.468,110.494,278600007.0
2006-05-16 11:11:00,110.498,110.506,110.492,110.502,323899998.0
2006-05-16 11:12:00,110.507,110.507,110.368,110.375,324600008.0
2006-05-16 11:13:00,110.385,110.406,110.375,110.4,198700001.0
2006-05-16 11:14:00,110.41,110.428,110.41,110.42,299700004.0
2006-05-16 11:15:00,110.417,110.427,110.405,110.409,176200003.0
2006-05-16 11:16:00,110.409,110.41,110.398,110.398,244400000.0
2006-05-16 11:17:00,110.401,110.416,110.401,110.415,263500004.0
2006-05-16 11:18:00,110.434,110.476,110.434,110.468,183699996.0
2006-05-16 11:19:00,110.447,110.454,110.446,110.453,403800001.0
2006-05-16 11:20:00,110.465,110.475,110.44,110.44,251199998.0
2006-05-16 11:21:00,110.416,110.416,110.37,110.37,193500000.0
2006-05-16 11:22:00,110.375,110.385,110.352,110.352,222899996.0
2006-05-16 11:23:00,110.348,110.348,110.336,110.339,174400002.0
2006-05-16 11:24:00,110.335,110.357,110.335,110.351,124200001.0
2006-05-16 11:25:00,110.346,110.346,110.317,110.317,227999998.0
2006-05-16 11:26:00,110.305,110.312,110.295,110.312,145799999.0
2006-05-16 11:27:00,110.32,110.326,110.301,110.312,322400006.0
2006-05-16 11:28:00,110.296,110.31,110.266,110.31,110400002.0
2006-05-16 11:29:00,110.322,110.33,110.29,110.29,285100001.0
2006-05-16 11:30:00,110.296,110.321,110.291,110.321,291499993.0
2006-05-16 11:31:00,110.328,110.328,110.322,110.328,153699997.0
2006-05-16 11:32:00,110.327,110.335,110.318,110.323,229399999.0
2006-05-16 11:33:00,110.329,110.329,110.279,110.28,185499999.0
2006-05-16 11:34:00,110.275,110.275,110.256,110.265,40700000.0
2006-05-16 11:35:00,110.273,110.288,110.273,110.286,57100001.0
2006-05-16 11:36:00,110.275,110.286,110.273,110.286,155600003.0
2006-05-16 11:37:00,110.285,110.285,110.263,110.273,180699998.0
2006-05-16 11:38:00,110.273,110.273,110.264,110.265,151500001.0
2006-05-16 11:39:00,110.276,110.283,110.276,110.282,156700004.0
2006-05-16 11:40:00,110.28,110.296,110.28,110.293,175700003.0
2006-05-16 11:41:00,110.293,110.315,110.293,110.311,250000003.0
2006-05-16 11:42:00,110.312,110.316,110.304,110.309,223599996.0
2006-05-16 11:43:00,110.313,110.313,110.295,110.295,195100003.0
2006-05-16 11:44:00,110.305,110.31,110.303,110.303,129600000.0
2006-05-16 11:45:00,110.31,110.313,110.3,110.313,357099996.0
2006-05-16 11:46:00,110.314,110.345,110.314,110.345,186700003.0
2006-05-16 11:47:00,110.346,110.346,110.332,110.332,36900000.0
2006-05-16 11:48:00,110.318,110.318,110.297,110.309,226499997.0
2006-05-16 11:49:00,110.308,110.308,110.295,110.3,280200005.0
2006-05-16 11:50:00,110.302,110.312,110.292,110.305,179300000.0
2006-05-16 11:51:00,110.295,110.298,110.282,110.298,541099991.0
2006-05-16 11:52:00,110.305,110.312,110.295,110.309,162899997.0
2006-05-16 11:53:00,110.304,110.317,110.303,110.316,195000004.0
2006-05-16 11:54:00,110.321,110.327,110.313,110.313,109200001.0
2006-05-16 11:55:00,110.308,110.318,110.306,110.318,209900001.0
2006-05-16 11:56:00,110.321,110.329,110.3,110.3,179200000.0
2006-05-16 11:57:00,110.293,110.297,110.29,110.295,158499996.0
2006-05-16 11:58:00,110.295,110.295,110.289,110.295,246099997.0
2006-05-16 11:59:00,110.289,110.304,110.285,110.299,192599997.0
2006-05-16 12:00:00,110.302,110.309,110.298,110.298,232299998.0
2006-05-16 12:01:00,110.307,110.313,110.302,110.302,300299997.0
2006-05-16 12:02:00,110.307,110.336,110.307,110.336,147000001.0
2006-05-16 12:03:00,110.34,110.34,110.321,110.321,113100001.0
2006-05-16 12:04:00,110.331,110.335,110.325,110.335,208400003.0
2006-05-16 12:05:00,110.339,110.341,110.323,110.33,241300004.0
2006-05-16 12:06:00,110.322,110.337,110.322,110.332,262199999.0
2006-05-16 12:07:00,110.335,110.335,110.321,110.33,248400000.0
2006-05-16 12:08:00,110.328,110.328,110.316,110.322,109400001.0
2006-05-16 12:09:00,110.322,110.324,110.307,110.315,215199996.0
2006-05-16 12:10:00,110.319,110.323,110.318,110.323,132199998.0
2006-05-16 12:11:00,110.327,110.327,110.317,110.317,400499998.0
2006-05-16 12:12:00,110.325,110.328,110.316,110.325,233900001.0
2006-05-16 12:13:00,110.33,110.353,110.33,110.347,244599999.0
2006-05-16 12:14:00,110.348,110.36,110.348,110.356,529499995.0
2006-05-16 12:15:00,110.368,110.374,110.355,110.355,208499997.0
2006-05-16 12:16:00,110.345,110.354,110.34,110.351,383099997.0
2006-05-16 12:17:00,110.354,110.381,110.354,110.377,414399997.0
2006-05-16 12:18:00,110.368,110.368,110.353,110.355,166200000.0
2006-05-16 12:19:00,110.351,110.376,110.351,110.376,365500002.0
2006-05-16 12:20:00,110.376,110.384,110.369,110.384,232499999.0
2006-05-16 12:21:00,110.389,110.44,110.387,110.44,223800005.0
2006-05-16 12:22:00,110.449,110.466,110.443,110.443,111099999.0
2006-05-16 12:23:00,110.415,110.426,110.411,110.411,259199995.0
2006-05-16 12:24:00,110.408,110.408,110.399,110.404,91099998.0
2006-05-16 12:25:00,110.398,110.407,110.386,110.389,320299997.0
2006-05-16 12:26:00,110.382,110.389,110.376,110.377,138200000.0
2006-05-16 12:27:00,110.386,110.39,110.38,110.382,257299999.0
2006-05-16 12:28:00,110.381,110.397,110.381,110.386,220899998.0
2006-05-16 12:29:00,110.385,110.385,110.38,110.38,100999999.0
2006-05-16 12:30:00,110.367,110.367,110.332,110.341,325900004.0
2006-05-16 12:31:00,110.355,110.366,110.355,110.366,127599996.0
2006-05-16 12:32:00,110.36,110.36,110.344,110.344,166600002.0
2006-05-16 12:33:00,110.358,110.362,110.351,110.356,76200001.0
2006-05-16 12:34:00,110.353,110.363,110.353,110.36,226000004.0
2006-05-16 12:35:00,110.36,110.365,110.348,110.365,160099999.0
2006-05-16 12:36:00,110.364,110.368,110.355,110.355,115200001.0
2006-05-16 12:37:00,110.35,110.357,110.346,110.35,150799999.0
2006-05-16 12:38:00,110.341,110.341,110.319,110.319,89499998.0
2006-05-16 12:39:00,110.322,110.322,110.302,110.302,191999999.0
2006-05-16 12:40:00,110.307,110.307,110.295,110.295,200200001.0
2006-05-16 12:41:00,110.296,110.309,110.294,110.294,264899998.0
2006-05-16 12:42:00,110.296,110.297,110.277,110.297,184300003.0
2006-05-16 12:43:00,110.296,110.298,110.288,110.288,326500001.0
2006-05-16 12:44:00,110.291,110.302,110.282,110.282,402200000.0
2006-05-16 12:45:00,110.294,110.294,110.281,110.286,320699996.0
2006-05-16 12:46:00,110.291,110.291,110.268,110.278,425199999.0
2006-05-16 12:47:00,110.287,110.292,110.278,110.282,301600007.0
2006-05-16 12:48:00,110.28,110.293,110.28,110.285,346500004.0
2006-05-16 12:49:00,110.286,110.293,110.286,110.289,264199995.0
2006-05-16 12:50:00,110.284,110.298,110.284,110.285,183400001.0
2006-05-16 12:51:00,110.285,110.285,110.267,110.282,233700001.0
2006-05-16 12:52:00,110.289,110.305,110.283,110.305,170400000.0
2006-05-16 12:53:00,110.3,110.306,110.292,110.306,260799994.0
2006-05-16 12:54:00,110.297,110.301,110.284,110.284,343899999.0
2006-05-16 12:55:00,110.29,110.29,110.287,110.29,102100001.0
2006-05-16 12:56:00,110.292,110.298,110.292,110.298,127199997.0
2006-05-16 12:57:00,110.303,110.314,110.303,110.305,63600000.0
2006-05-16 12:58:00,110.302,110.315,110.299,110.305,343999999.0
2006-05-16 12:59:00,110.308,110.336,110.302,110.336,406800002.0
2006-05-16 13:00:00,110.336,110.336,110.316,110.317,308499999.0
2006-05-16 13:01:00,110.308,110.317,110.308,110.311,221200002.0
2006-05-16 13:02:00,110.301,110.301,110.299,110.299,48699998.0
2006-05-16 13:03:00,110.293,110.306,110.29,110.304,314600000.0
2006-05-16 13:04:00,110.289,110.29,110.277,110.279,362100000.0
2006-05-16 13:05:00,110.282,110.294,110.282,110.293,311299996.0
2006-05-16 13:06:00,110.302,110.305,110.292,110.305,296700002.0
2006-05-16 13:07:00,110.297,110.297,110.28,110.283,87599999.0
2006-05-16 13:08:00,110.27,110.27,110.239,110.239,162099999.0
2006-05-16 13:09:00,110.244,110.252,110.242,110.248,211200001.0
2006-05-16 13:10:00,110.244,110.244,110.197,110.201,221700000.0
2006-05-16 13:11:00,110.205,110.228,110.205,110.218,296599994.0
2006-05-16 13:12:00,110.213,110.229,110.211,110.229,304600004.0
2006-05-16 13:13:00,110.247,110.263,110.247,110.252,153099999.0
2006-05-16 13:14:00,110.25,110.267,110.25,110.266,52200000.0
2006-05-16 13:15:00,110.27,110.282,110.27,110.28,189200002.0
2006-05-16 13:16:00,110.282,110.31,110.282,110.305,168400000.0
2006-05-16 13:17:00,110.299,110.299,110.286,110.287,160000001.0
2006-05-16 13:18:00,110.283,110.283,110.252,110.252,68400002.0
2006-05-16 13:19:00,110.243,110.256,110.23,110.251,305799996.0
2006-05-16 13:20:00,110.252,110.253,110.241,110.242,341999996.0
2006-05-16 13:21:00,110.254,110.267,110.254,110.265,208700002.0
2006-05-16 13:22:00,110.264,110.276,110.264,110.272,314000000.0
2006-05-16 13:23:00,110.267,110.267,110.247,110.254,184000005.0
2006-05-16 13:24:00,110.255,110.258,110.251,110.251,195600003.0
2006-05-16 13:25:00,110.251,110.284,110.251,110.284,134500000.0
2006-05-16 13:26:00,110.279,110.279,110.265,110.267,150199997.0
2006-05-16 13:27:00,110.273,110.273,110.264,110.265,338600000.0
2006-05-16 13:28:00,110.263,110.263,110.245,110.245,153800000.0
2006-05-16 13:29:00,110.245,110.246,110.227,110.246,373400004.0
2006-05-16 13:30:00,110.259,110.308,110.259,110.28,294400002.0
2006-05-16 13:31:00,110.277,110.278,110.272,110.275,83200000.0
2006-05-16 13:32:00,110.283,110.285,110.271,110.28,474299993.0
2006-05-16 13:33:00,110.286,110.286,110.263,110.27,379999996.0
2006-05-16 13:34:00,110.264,110.265,110.257,110.26,296499994.0
2006-05-16 13:35:00,110.259,110.265,110.244,110.244,161000005.0
2006-05-16 13:36:00,110.24,110.262,110.24,110.262,254400004.0
2006-05-16 13:37:00,110.272,110.279,110.269,110.272,90699999.0
2006-05-16 13:38:00,110.267,110.277,110.266,110.268,272800005.0
2006-05-16 13:39:00,110.284,110.284,110.275,110.282,432599999.0
2006-05-16 13:40:00,110.277,110.285,110.276,110.282,253300001.0
2006-05-16 13:41:00,110.274,110.283,110.274,110.276,259099997.0
2006-05-16 13:42:00,110.277,110.278,110.269,110.278,175199998.0
2006-05-16 13:43:00,110.283,110.286,110.28,110.286,152399999.0
2006-05-16 13:44:00,110.285,110.285,110.28,110.28,431800000.0
2006-05-16 13:45:00,110.275,110.286,110.275,110.28,256299999.0
2006-05-16 13:46:00,110.28,110.288,110.278,110.278,283499997.0
2006-05-16 13:47:00,110.285,110.285,110.275,110.285,268900002.0
2006-05-16 13:48:00,110.285,110.288,110.28,110.285,189099996.0
2006-05-16 13:49:00,110.279,110.283,110.273,110.276,277800001.0
2006-05-16 13:50:00,110.278,110.283,110.269,110.27,277100002.0
2006-05-16 13:51:00,110.274,110.28,110.267,110.269,205500005.0
2006-05-16 13:52:00,110.249,110.249,110.224,110.226,173300001.0
2006-05-16 13:53:00,110.215,110.216,110.191,110.191,173299998.0
2006-05-16 13:54:00,110.198,110.217,110.198,110.21,253300000.0
2006-05-16 13:55:00,110.215,110.22,110.205,110.22,299500002.0
2006-05-16 13:56:00,110.223,110.23,110.218,110.229,280200001.0
2006-05-16 13:57:00,110.237,110.253,110.237,110.25,270700001.0
2006-05-16 13:58:00,110.251,110.261,110.251,110.256,205700000.0
2006-05-16 13:59:00,110.255,110.255,110.245,110.245,265499999.0
2006-05-16 14:00:00,110.25,110.255,110.248,110.255,299999995.0
2006-05-16 14:01:00,110.257,110.259,110.247,110.255,214899996.0
2006-05-16 14:02:00,110.258,110.258,110.242,110.242,259200006.0
2006-05-16 14:03:00,110.241,110.247,110.235,110.235,156300002.0
2006-05-16 14:04:00,110.242,110.252,110.242,110.242,272600005.0
2006-05-16 14:05:00,110.238,110.243,110.23,110.238,126599998.0
2006-05-16 14:06:00,110.238,110.238,110.217,110.225,228399998.0
2006-05-16 14:07:00,110.227,110.229,110.22,110.22,244500000.0
2006-05-16 14:08:00,110.221,110.241,110.217,110.241,352099999.0
2006-05-16 14:09:00,110.236,110.254,110.236,110.252,183500001.0
2006-05-16 14:10:00,110.26,110.26,110.248,110.248,68500000.0
2006-05-16 14:11:00,110.255,110.262,110.25,110.25,205300000.0
2006-05-16 14:12:00,110.233,110.233,110.226,110.226,234400006.0
2006-05-16 14:13:00,110.226,110.262,110.226,110.258,239899999.0
2006-05-16 14:14:00,110.26,110.26,110.248,110.253,188600001.0
2006-05-16 14:15:00,110.258,110.258,110.247,110.253,205600004.0
2006-05-16 14:16:00,110.252,110.264,110.236,110.258,155500001.0
2006-05-16 14:17:00,110.263,110.269,110.261,110.262,262299997.0
2006-05-16 14:18:00,110.25,110.25,110.219,110.219,201099999.0
2006-05-16 14:19:00,110.217,110.225,110.217,110.222,213799998.0
2006-05-16 14:20:00,110.219,110.23,110.217,110.23,114599998.0
2006-05-16 14:21:00,110.225,110.225,110.196,110.196,86200001.0
2006-05-16 14:22:00,110.207,110.211,110.2,110.2,143900002.0
2006-05-16 14:23:00,110.214,110.255,110.214,110.242,414400003.0
2006-05-16 14:24:00,110.242,110.242,110.215,110.223,361500000.0
2006-05-16 14:25:00,110.232,110.243,110.228,110.228,171299998.0
2006-05-16 14:26:00,110.225,110.226,110.199,110.199,174700000.0
2006-05-16 14:27:00,110.202,110.219,110.202,110.213,188500000.0
2006-05-16 14:28:00,110.22,110.254,110.22,110.244,187000001.0
2006-05-16 14:29:00,110.245,110.245,110.24,110.245,162099999.0
2006-05-16 14:30:00,110.24,110.245,110.235,110.245,296800000.0
2006-05-16 14:31:00,110.245,110.248,110.24,110.245,241599997.0
2006-05-16 14:32:00,110.184,110.184,110.076,110.076,20500000.0
2006-05-16 14:33:00,110.01,110.033,110.01,110.033,152600003.0
2006-05-16 14:34:00,110.04,110.042,110.034,110.038,279399997.0
2006-05-16 14:35:00,110.033,110.034,109.993,109.994,305000001.0
2006-05-16 14:36:00,109.987,110.017,109.986,110.013,172599998.0
2006-05-16 14:37:00,110.007,110.018,110.005,110.007,232299999.0
2006-05-16 14:38:00,110.017,110.047,110.007,110.047,425000000.0
2006-05-16 14:39:00,110.055,110.055,109.997,109.997,308099999.0
2006-05-16 14:40:00,109.989,110.028,109.987,110.008,255300004.0
2006-05-16 14:41:00,110.007,110.016,109.985,109.985,202399996.0
2006-05-16 14:42:00,109.958,109.992,109.953,109.976,215900001.0
2006-05-16 14:43:00,109.972,109.972,109.939,109.939,271300008.0
2006-05-16 14:44:00,109.943,109.943,109.827,109.829,201500004.0
2006-05-16 14:45:00,109.846,109.85,109.843,109.847,218399996.0
2006-05-16 14:46:00,109.844,109.873,109.842,109.873,207400003.0
2006-05-16 14:47:00,109.884,109.896,109.85,109.85,142800002.0
2006-05-16 14:48:00,109.861,109.926,109.861,109.92,238200005.0
2006-05-16 14:49:00,109.925,109.942,109.923,109.942,79300001.0
2006-05-16 14:50:00,109.931,109.937,109.909,109.928,296999998.0
2006-05-16 14:51:00,109.932,109.939,109.9,109.9,126500000.0
2006-05-16 14:52:00,109.899,109.941,109.899,109.932,274600000.0
2006-05-16 14:53:00,109.926,109.935,109.915,109.935,263800001.0
2006-05-16 14:54:00,109.933,109.955,109.932,109.932,317300003.0
2006-05-16 14:55:00,109.93,109.93,109.901,109.906,141200001.0
2006-05-16 14:56:00,109.91,109.929,109.905,109.929,323799997.0
2006-05-16 14:57:00,109.932,109.932,109.89,109.89,95000000.0
2006-05-16 14:58:00,109.882,109.884,109.85,109.872,202199998.0
2006-05-16 14:59:00,109.883,109.895,109.882,109.89,323400002.0
2006-05-16 15:00:00,109.894,109.912,109.893,109.91,181000001.0
2006-05-16 15:01:00,109.939,109.955,109.92,109.922,227300000.0
2006-05-16 15:02:00,109.925,109.943,109.922,109.943,225199994.0
2006-05-16 15:03:00,109.945,109.945,109.916,109.925,208900000.0
2006-05-16 15:04:00,109.923,109.944,109.92,109.944,280900007.0
2006-05-16 15:05:00,109.947,109.947,109.919,109.931,179599997.0
2006-05-16 15:06:00,109.915,109.915,109.89,109.898,177500003.0
2006-05-16 15:07:00,109.873,109.873,109.855,109.868,284500003.0
2006-05-16 15:08:00,109.883,109.911,109.883,109.898,263199995.0
2006-05-16 15:09:00,109.904,109.947,109.904,109.947,210599996.0
2006-05-16 15:10:00,109.955,109.957,109.948,109.948,188100006.0
2006-05-16 15:11:00,109.961,110.038,109.961,110.018,376700006.0
2006-05-16 15:12:00,110.022,110.022,109.995,109.997,153399998.0
2006-05-16 15:13:00,110.003,110.006,109.995,110.0,205699999.0
2006-05-16 15:14:00,110.016,110.041,110.016,110.032,262499994.0
2006-05-16 15:15:00,110.042,110.088,110.04,110.088,355599998.0
2006-05-16 15:16:00,110.09,110.122,110.053,110.122,202599995.0
2006-05-16 15:17:00,110.127,110.136,110.118,110.125,415100001.0
2006-05-16 15:18:00,110.118,110.126,110.1,110.113,191799996.0
2006-05-16 15:19:00,110.107,110.13,110.107,110.127,210999998.0
2006-05-16 15:20:00,110.132,110.132,110.085,110.09,280399996.0
2006-05-16 15:21:00,110.09,110.09,110.065,110.065,266900002.0
2006-05-16 15:22:00,110.066,110.08,110.066,110.078,242600001.0
2006-05-16 15:23:00,110.073,110.098,110.065,110.07,229500004.0
2006-05-16 15:24:00,110.066,110.087,110.064,110.078,392100001.0
2006-05-16 15:25:00,110.073,110.092,110.064,110.092,280799999.0
2006-05-16 15:26:00,110.103,110.109,110.09,110.09,118700001.0
2006-05-16 15:27:00,110.087,110.087,110.066,110.079,181099996.0
2006-05-16 15:28:00,110.078,110.078,110.052,110.052,64200001.0
2006-05-16 15:29:00,110.044,110.055,110.044,110.055,130400003.0
2006-05-16 15:30:00,110.068,110.07,110.056,110.059,95099999.0
2006-05-16 15:31:00,110.053,110.058,110.031,110.057,326499999.0
2006-05-16 15:32:00,110.044,110.045,110.028,110.033,319900004.0
2006-05-16 15:33:00,110.033,110.036,110.028,110.035,143900004.0
2006-05-16 15:34:00,110.037,110.046,110.03,110.041,390799998.0
2006-05-16 15:35:00,110.049,110.07,110.049,110.07,125000001.0
2006-05-16 15:36:00,110.068,110.075,110.062,110.075,261200004.0
2006-05-16 15:37:00,110.083,110.108,110.083,110.098,136000001.0
2006-05-16 15:38:00,110.117,110.131,110.106,110.119,264300001.0
2006-05-16 15:39:00,110.12,110.134,110.095,110.1,203900002.0
2006-05-16 15:40:00,110.105,110.12,110.101,110.12,257300007.0
2006-05-16 15:41:00,110.128,110.16,110.128,110.16,89199997.0
2006-05-16 15:42:00,110.163,110.196,110.163,110.171,347599999.0
2006-05-16 15:43:00,110.17,110.175,110.154,110.175,274299996.0
2006-05-16 15:44:00,110.174,110.205,110.168,110.168,194199998.0
2006-05-16 15:45:00,110.167,110.178,110.164,110.166,281700005.0
2006-05-16 15:46:00,110.17,110.17,110.146,110.158,314999997.0
2006-05-16 15:47:00,110.152,110.168,110.151,110.16,415600000.0
2006-05-16 15:48:00,110.16,110.175,110.148,110.151,263799994.0
2006-05-16 15:49:00,110.153,110.166,110.153,110.158,191300004.0
2006-05-16 15:50:00,110.155,110.166,110.126,110.13,401900002.0
2006-05-16 15:51:00,110.127,110.128,110.11,110.11,197600002.0
2006-05-16 15:52:00,110.108,110.11,110.09,110.09,125499999.0
2006-05-16 15:53:00,110.087,110.089,110.076,110.077,277500000.0
2006-05-16 15:54:00,110.075,110.081,110.067,110.067,112299999.0
2006-05-16 15:55:00,110.05,110.061,110.041,110.053,238700006.0
2006-05-16 15:56:00,110.047,110.06,110.045,110.06,225500001.0
2006-05-16 15:57:00,110.052,110.064,110.052,110.058,204999997.0
2006-05-16 15:58:00,110.062,110.079,110.04,110.04,269699998.0
2006-05-16 15:59:00,110.026,110.033,110.02,110.031,209699997.0
2006-05-16 16:00:00,110.042,110.05,110.011,110.013,224799999.0
2006-05-16 16:01:00,110.005,110.036,110.005,110.025,270199999.0
2006-05-16 16:02:00,110.024,110.037,110.024,110.03,255500003.0
2006-05-16 16:03:00,110.028,110.03,110.012,110.03,130699997.0
2006-05-16 16:04:00,110.015,110.026,110.014,110.017,276499999.0
2006-05-16 16:05:00,110.021,110.039,110.021,110.027,269099998.0
2006-05-16 16:06:00,110.027,110.034,110.021,110.034,160300004.0
2006-05-16 16:07:00,110.038,110.039,109.973,109.973,246900002.0
2006-05-16 16:08:00,109.971,109.996,109.969,109.996,181500003.0
2006-05-16 16:09:00,110.019,110.033,110.019,110.033,177900004.0
2006-05-16 16:10:00,110.048,110.053,110.04,110.04,294900005.0
2006-05-16 16:11:00,110.039,110.039,110.011,110.014,184300001.0
2006-05-16 16:12:00,110.012,110.012,110.0,110.0,165900002.0
2006-05-16 16:13:00,110.008,110.008,109.996,110.008,317900001.0
2006-05-16 16:14:00,110.004,110.004,109.979,109.982,235700003.0
2006-05-16 16:15:00,109.996,110.006,109.981,109.998,301599995.0
2006-05-16 16:16:00,110.002,110.012,109.999,110.006,338800002.0
2006-05-16 16:17:00,110.001,110.022,109.998,110.011,191099997.0
2006-05-16 16:18:00,110.009,110.037,110.009,110.036,140199999.0
2006-05-16 16:19:00,110.043,110.05,110.042,110.042,118499999.0
2006-05-16 16:20:00,110.049,110.071,110.037,110.071,213499997.0
2006-05-16 16:21:00,110.097,110.097,110.064,110.073,112100000.0
2006-05-16 16:22:00,110.073,110.073,110.055,110.073,294099995.0
2006-05-16 16:23:00,110.07,110.079,110.067,110.069,264599997.0
2006-05-16 16:24:00,110.055,110.055,110.021,110.021,170200002.0
2006-05-16 16:25:00,110.005,110.017,109.995,110.014,251299995.0
2006-05-16 16:26:00,110.01,110.026,110.01,110.024,222900000.0
2006-05-16 16:27:00,110.013,110.013,110.008,110.008,250600003.0
2006-05-16 16:28:00,110.017,110.024,110.012,110.023,199699998.0
2006-05-16 16:29:00,110.037,110.039,110.025,110.033,325900001.0
2006-05-16 16:30:00,110.028,110.03,110.022,110.025,228399998.0
2006-05-16 16:31:00,110.025,110.03,110.022,110.028,335699994.0
2006-05-16 16:32:00,110.02,110.03,110.02,110.03,165800001.0
2006-05-16 16:33:00,110.025,110.043,110.025,110.043,158500004.0
2006-05-16 16:34:00,110.043,110.045,110.036,110.042,216000001.0
2006-05-16 16:35:00,110.05,110.05,110.043,110.045,241899995.0
2006-05-16 16:36:00,110.05,110.055,110.046,110.046,189199994.0
2006-05-16 16:37:00,110.046,110.062,110.045,110.045,588000000.0
2006-05-16 16:38:00,110.048,110.063,110.046,110.063,110200000.0
2006-05-16 16:39:00,110.062,110.062,110.044,110.057,246999996.0
2006-05-16 16:40:00,110.057,110.059,110.049,110.058,174400000.0
2006-05-16 16:41:00,110.063,110.063,110.049,110.053,308699998.0
2006-05-16 16:42:00,110.055,110.061,110.052,110.053,236000000.0
2006-05-16 16:43:00,110.044,110.076,110.044,110.075,106200000.0
2006-05-16 16:44:00,110.071,110.071,110.061,110.062,72500000.0
2006-05-16 16:45:00,110.052,110.052,110.039,110.05,314800002.0
2006-05-16 16:46:00,110.044,110.046,110.031,110.046,72900000.0
2006-05-16 16:47:00,110.048,110.048,110.033,110.037,260000003.0
2006-05-16 16:48:00,110.029,110.045,110.029,110.033,176000000.0
2006-05-16 16:49:00,110.008,110.018,110.006,110.017,291299999.0
2006-05-16 16:50:00,110.017,110.035,110.017,110.019,158099995.0
2006-05-16 16:51:00,110.032,110.044,110.016,110.044,162400002.0
2006-05-16 16:52:00,110.038,110.038,110.027,110.033,199499999.0
2006-05-16 16:53:00,110.04,110.047,110.032,110.032,137200000.0
2006-05-16 16:54:00,110.039,110.058,110.039,110.058,179400000.0
2006-05-16 16:55:00,110.069,110.115,110.069,110.111,169300000.0
2006-05-16 16:56:00,110.1,110.1,110.075,110.075,277100001.0
2006-05-16 16:57:00,110.064,110.081,110.064,110.081,167499998.0
2006-05-16 16:58:00,110.088,110.101,110.087,110.087,330900010.0
2006-05-16 16:59:00,110.094,110.094,110.054,110.055,249499993.0
2006-05-16 17:00:00,110.062,110.071,110.041,110.066,249499995.0
2006-05-16 17:01:00,110.066,110.066,110.04,110.04,324800004.0
2006-05-16 17:02:00,110.051,110.064,110.051,110.064,73600000.0
2006-05-16 17:03:00,110.05,110.05,110.031,110.044,133199999.0
2006-05-16 17:04:00,110.054,110.054,110.037,110.04,145100001.0
2006-05-16 17:05:00,110.039,110.066,110.039,110.064,174100005.0
2006-05-16 17:06:00,110.09,110.094,110.069,110.081,216099993.0
2006-05-16 17:07:00,110.086,110.086,110.01,110.01,414200003.0
2006-05-16 17:08:00,110.01,110.032,110.01,110.019,329599998.0
2006-05-16 17:09:00,110.016,110.019,110.008,110.01,202799998.0
2006-05-16 17:10:00,110.015,110.031,110.008,110.031,427899997.0
2006-05-16 17:11:00,110.03,110.037,110.028,110.037,161200002.0
2006-05-16 17:12:00,110.055,110.107,110.055,110.084,173500004.0
2006-05-16 17:13:00,110.097,110.158,110.097,110.13,293300000.0
2006-05-16 17:14:00,110.115,110.12,110.11,110.118,139000001.0
2006-05-16 17:15:00,110.093,110.094,110.071,110.071,292600002.0
2006-05-16 17:16:00,110.061,110.077,110.06,110.06,131999998.0
2006-05-16 17:17:00,110.069,110.088,110.064,110.088,188600001.0
2006-05-16 17:18:00,110.103,110.115,110.084,110.115,304400001.0
2006-05-16 17:19:00,110.122,110.122,110.095,110.095,292900005.0
2006-05-16 17:20:00,110.104,110.122,110.097,110.12,262100007.0
2006-05-16 17:21:00,110.123,110.123,110.108,110.11,235800002.0
2006-05-16 17:22:00,110.099,110.099,110.073,110.082,96299999.0
2006-05-16 17:23:00,110.081,110.11,110.081,110.11,195199995.0
2006-05-16 17:24:00,110.117,110.117,110.106,110.106,264100003.0
2006-05-16 17:25:00,110.094,110.094,110.072,110.093,159100001.0
2006-05-16 17:26:00,110.093,110.1,110.09,110.1,181300001.0
2006-05-16 17:27:00,110.1,110.1,110.087,110.087,124000002.0
2006-05-16 17:28:00,110.098,110.1,110.095,110.1,294300005.0
2006-05-16 17:29:00,110.088,110.094,110.079,110.091,329699999.0
2006-05-16 17:30:00,110.089,110.095,110.085,110.091,194000000.0
2006-05-16 17:31:00,110.09,110.124,110.09,110.12,276100006.0
2006-05-16 17:32:00,110.116,110.12,110.104,110.12,245400003.0
2006-05-16 17:33:00,110.11,110.11,110.08,110.08,261299995.0
2006-05-16 17:34:00,110.075,110.08,110.06,110.06,151400004.0
2006-05-16 17:35:00,110.062,110.069,110.055,110.056,241300002.0
2006-05-16 17:36:00,110.055,110.055,110.026,110.034,429899999.0
2006-05-16 17:37:00,110.037,110.048,110.027,110.027,196000004.0
2006-05-16 17:38:00,110.028,110.032,110.007,110.007,224500001.0
2006-05-16 17:39:00,109.992,110.007,109.988,110.005,243999998.0
2006-05-16 17:40:00,109.995,109.995,109.983,109.994,161500000.0
2006-05-16 17:41:00,109.976,109.99,109.947,109.947,185400000.0
2006-05-16 17:42:00,109.962,109.98,109.958,109.976,282700003.0
2006-05-16 17:43:00,109.98,109.988,109.948,109.948,245499998.0
2006-05-16 17:44:00,109.958,109.969,109.953,109.965,248300003.0
2006-05-16 17:45:00,109.974,110.002,109.974,109.998,136299999.0
2006-05-16 17:46:00,109.995,109.997,109.986,109.989,161000002.0
2006-05-16 17:47:00,109.975,109.992,109.974,109.992,223800001.0
2006-05-16 17:48:00,109.999,110.006,109.98,110.0,298900001.0
2006-05-16 17:49:00,109.998,110.009,109.997,109.998,243200001.0
2006-05-16 17:50:00,110.005,110.017,110.005,110.017,385399995.0
2006-05-16 17:51:00,110.02,110.043,110.02,110.036,370400001.0
2006-05-16 17:52:00,110.045,110.045,110.028,110.028,340299997.0
2006-05-16 17:53:00,110.033,110.046,110.018,110.035,252799998.0
2006-05-16 17:54:00,110.037,110.069,110.037,110.069,184099999.0
2006-05-16 17:55:00,110.063,110.063,110.048,110.053,182699999.0
2006-05-16 17:56:00,110.057,110.058,110.051,110.057,187700000.0
2006-05-16 17:57:00,110.052,110.052,110.037,110.052,306200002.0
2006-05-16 17:58:00,110.058,110.058,110.049,110.056,137799999.0
2006-05-16 17:59:00,110.061,110.061,110.045,110.053,185400001.0
2006-05-16 18:00:00,110.052,110.062,110.052,110.058,266299999.0
2006-05-16 18:01:00,110.06,110.07,110.06,110.06,2016300013.0
2006-05-16 18:02:00,110.07,110.07,110.06,110.06,2016300013.0
2006-05-16 18:03:00,110.07,110.07,110.06,110.06,2016300013.0
2006-05-16 18:04:00,110.07,110.07,110.06,110.07,2016300013.0
2006-05-16 18:05:00,110.06,110.07,110.05,110.06,2016300013.0
2006-05-16 18:06:00,110.07,110.07,110.07,110.07,2016300013.0
2006-05-16 18:07:00,110.08,110.08,110.07,110.07,2016300013.0
2006-05-16 18:08:00,110.06,110.07,110.06,110.06,2016300013.0
2006-05-16 18:09:00,110.05,110.06,110.04,110.04,2016300013.0
2006-05-16 18:10:00,110.03,110.04,110.02,110.03,2016300013.0
2006-05-16 18:11:00,110.014,110.018,110.006,110.018,2016300013.0
2006-05-16 18:12:00,110.018,110.033,110.016,110.019,1917800006.0
2006-05-16 18:13:00,110.02,110.02,109.99,110.0,1970099990.0
2006-05-16 18:14:00,110.01,110.02,110.01,110.02,1970099990.0
2006-05-16 18:15:00,110.03,110.03,110.0,110.0,1970099990.0
2006-05-16 18:16:00,110.01,110.02,110.01,110.02,1970099990.0
2006-05-16 18:17:00,109.997,110.009,109.988,109.998,1970099990.0
2006-05-16 18:18:00,109.995,110.004,109.987,110.0,1999600000.0
2006-05-16 18:19:00,110.02,110.02,110.01,110.01,1487099993.0
2006-05-16 18:20:00,110.0,110.02,110.0,110.01,1487099993.0
2006-05-16 18:21:00,110.02,110.02,110.01,110.02,1487099993.0
2006-05-16 18:22:00,110.01,110.02,110.01,110.01,1487099993.0
2006-05-16 18:23:00,110.02,110.02,110.02,110.02,1487099993.0
2006-05-16 18:24:00,110.03,110.03,110.02,110.03,1487099993.0
2006-05-16 18:25:00,110.02,110.03,110.02,110.03,1487099993.0
2006-05-16 18:27:00,110.017,110.023,110.01,110.017,1487099993.0
2006-05-16 18:28:00,110.04,110.04,110.02,110.02,1613299994.0
2006-05-16 18:29:00,110.01,110.02,110.01,110.02,1613299994.0
2006-05-16 18:30:00,110.011,110.011,109.985,109.985,1613299994.0
2006-05-16 18:31:00,110.01,110.03,109.99,110.03,2050300008.0
2006-05-16 18:32:00,110.04,110.06,110.04,110.05,2050300008.0
2006-05-16 18:33:00,110.04,110.05,110.04,110.04,2050300008.0
2006-05-16 18:34:00,110.05,110.05,110.04,110.05,2050300008.0
2006-05-16 18:35:00,110.06,110.06,110.05,110.05,2050300008.0
2006-05-16 18:36:00,110.04,110.048,110.04,110.048,2050300008.0
2006-05-16 18:37:00,110.043,110.052,110.043,110.052,1242099992.0
2006-05-16 18:38:00,110.053,110.055,110.045,110.05,1227100002.0
2006-05-16 18:39:00,110.051,110.053,110.037,110.037,827299999.0
2006-05-16 18:40:00,110.038,110.045,110.038,110.041,1847000010.0
2006-05-16 18:41:00,110.042,110.045,110.029,110.029,1528100013.0
2006-05-16 18:42:00,110.024,110.033,110.02,110.021,1972000004.0
2006-05-16 18:43:00,110.018,110.023,110.017,110.023,1190800017.0
2006-05-16 18:44:00,110.025,110.036,110.024,110.028,713400007.0
2006-05-16 18:45:00,110.026,110.034,110.017,110.02,1455100009.0
2006-05-16 18:46:00,110.018,110.027,110.011,110.011,1503700008.0
2006-05-16 18:47:00,110.004,110.009,109.995,110.006,480600003.0
2006-05-16 18:48:00,110.003,110.025,109.993,110.025,664400003.0
2006-05-16 18:49:00,110.025,110.031,110.014,110.014,1577899995.0
2006-05-16 18:50:00,110.01,110.01,109.998,109.998,1610399988.0
2006-05-16 18:51:00,109.996,110.004,109.989,110.0,1671499996.0
2006-05-16 18:52:00,110.009,110.015,110.007,110.01,1808400005.0
2006-05-16 18:53:00,110.015,110.017,110.005,110.008,1548500012.0
2006-05-16 18:54:00,110.012,110.032,110.012,110.031,1783500013.0
2006-05-16 18:55:00,110.033,110.044,110.033,110.04,1832599995.0
2006-05-16 18:56:00,110.038,110.048,110.037,110.047,288900000.0
2006-05-16 18:57:00,110.04,110.04,110.014,110.025,914100005.0
2006-05-16 18:58:00,110.025,110.029,110.018,110.018,1380199998.0
2006-05-16 18:59:00,110.02,110.037,110.015,110.015,1603799995.0
2006-05-16 19:00:00,110.016,110.034,110.016,110.028,598099994.0
2006-05-16 19:01:00,110.035,110.048,110.035,110.043,648300005.0
2006-05-16 19:02:00,110.045,110.05,110.04,110.044,764100004.0
2006-05-16 19:03:00,110.046,110.05,110.039,110.039,1422600003.0
2006-05-16 19:04:00,110.037,110.046,110.035,110.042,862299990.0
2006-05-16 19:05:00,110.036,110.04,110.035,110.035,644900011.0
2006-05-16 19:06:00,110.03,110.03,110.006,110.006,1110700005.0
2006-05-16 19:07:00,110.0,110.002,109.995,110.002,2123200009.0
2006-05-16 19:08:00,110.004,110.009,109.991,110.001,1817700009.0
2006-05-16 19:09:00,109.999,110.01,109.999,110.006,593700003.0
2006-05-16 19:10:00,110.011,110.015,110.005,110.012,819700007.0
2006-05-16 19:11:00,110.012,110.012,110.005,110.01,723600003.0
2006-05-16 19:12:00,110.01,110.014,110.005,110.005,1355499998.0
2006-05-16 19:13:00,110.004,110.008,109.998,109.998,756699993.0
2006-05-16 19:14:00,110.0,110.005,109.993,109.997,589699992.0
2006-05-16 19:15:00,110.002,110.013,110.0,110.003,1943999994.0
2006-05-16 19:16:00,110.0,110.0,109.986,109.991,869800008.0
2006-05-16 19:17:00,109.995,110.007,109.995,110.003,1353500004.0
2006-05-16 19:18:00,109.998,110.002,109.998,110.002,845900010.0
2006-05-16 19:19:00,110.002,110.005,109.993,110.0,1597199996.0
2006-05-16 19:20:00,110.0,110.005,109.995,110.0,781799996.0
2006-05-16 19:21:00,109.998,109.998,109.99,109.992,1474899997.0
2006-05-16 19:22:00,109.985,109.985,109.939,109.945,788600003.0
2006-05-16 19:23:00,109.97,109.97,109.94,109.94,1292500000.0
2006-05-16 19:24:00,109.921,109.931,109.915,109.918,1292500000.0
2006-05-16 19:25:00,109.918,109.926,109.909,109.924,1486000008.0
2006-05-16 19:26:00,109.94,109.95,109.94,109.95,1881099995.0
2006-05-16 19:27:00,109.939,109.95,109.939,109.945,1881099995.0
2006-05-16 19:28:00,109.941,109.964,109.941,109.964,1196100000.0
2006-05-16 19:29:00,109.97,109.97,109.965,109.966,510900008.0
2006-05-16 19:30:00,109.961,109.972,109.957,109.957,986100007.0
2006-05-16 19:31:00,109.957,109.967,109.949,109.949,2028900006.0
2006-05-16 19:32:00,109.947,109.951,109.94,109.942,1628099997.0
2006-05-16 19:33:00,109.94,109.945,109.929,109.937,825699994.0
2006-05-16 19:34:00,109.935,109.936,109.923,109.93,1048200004.0
2006-05-16 19:35:00,109.926,109.926,109.906,109.908,1350000005.0
2006-05-16 19:36:00,109.896,109.917,109.896,109.913,632099997.0
2006-05-16 19:37:00,109.915,109.93,109.915,109.93,325299997.0
2006-05-16 19:38:00,109.933,109.934,109.924,109.928,1036199997.0
2006-05-16 19:39:00,109.929,109.935,109.923,109.928,1170400005.0
2006-05-16 19:40:00,109.927,109.935,109.925,109.925,936199995.0
2006-05-16 19:41:00,109.926,109.929,109.908,109.916,1223899996.0
2006-05-16 19:42:00,109.909,109.924,109.909,109.924,750199994.0
2006-05-16 19:43:00,109.923,109.923,109.91,109.91,421800001.0
2006-05-16 19:44:00,109.913,109.914,109.906,109.907,999800001.0
2006-05-16 19:45:00,109.906,109.915,109.906,109.913,801999998.0
2006-05-16 19:46:00,109.91,109.91,109.891,109.891,1095699998.0
2006-05-16 19:47:00,109.893,109.91,109.893,109.903,765099993.0
2006-05-16 19:48:00,109.9,109.915,109.9,109.9,1316200005.0
2006-05-16 19:49:00,109.902,109.902,109.887,109.895,733800006.0
2006-05-16 19:50:00,109.897,109.904,109.892,109.904,959300012.0
2006-05-16 19:51:00,109.905,109.905,109.9,109.905,508600002.0
2006-05-16 19:52:00,109.906,109.915,109.904,109.904,877299998.0
2006-05-16 19:53:00,109.91,109.922,109.905,109.915,969300002.0
2006-05-16 19:54:00,109.913,109.913,109.897,109.897,1713600003.0
2006-05-16 19:55:00,109.89,109.902,109.89,109.896,642200004.0
2006-05-16 19:56:00,109.898,109.904,109.895,109.898,592799996.0
2006-05-16 19:57:00,109.893,109.893,109.88,109.887,622500003.0
2006-05-16 19:58:00,109.893,109.895,109.86,109.865,1332399985.0
2006-05-16 19:59:00,109.863,109.863,109.848,109.862,922699999.0
2006-05-16 20:00:00,109.861,109.861,109.842,109.842,286099998.0
2006-05-16 20:01:00,109.842,109.863,109.842,109.863,638400001.0
2006-05-16 20:02:00,109.86,109.865,109.86,109.865,1277700000.0
2006-05-16 20:03:00,109.865,109.874,109.865,109.874,674299997.0
2006-05-16 20:04:00,109.874,109.878,109.869,109.875,848000011.0
2006-05-16 20:05:00,109.866,109.867,109.85,109.858,1231799997.0
2006-05-16 20:06:00,109.85,109.858,109.847,109.855,1889400002.0
2006-05-16 20:07:00,109.851,109.862,109.851,109.852,882400000.0
2006-05-16 20:08:00,109.845,109.854,109.845,109.847,937799997.0
2006-05-16 20:09:00,109.841,109.853,109.84,109.847,909699999.0
2006-05-16 20:10:00,109.855,109.855,109.85,109.85,1001100008.0
2006-05-16 20:11:00,109.851,109.863,109.849,109.863,1907600004.0
2006-05-16 20:13:00,109.86,109.869,109.858,109.863,943300007.0
2006-05-16 20:14:00,109.871,109.88,109.869,109.875,1091799998.0
2006-05-16 20:15:00,109.874,109.874,109.859,109.861,1531600002.0
2006-05-16 20:16:00,109.858,109.863,109.846,109.855,921900001.0
2006-05-16 20:17:00,109.854,109.854,109.844,109.844,998200003.0
2006-05-16 20:18:00,109.851,109.857,109.851,109.855,198599994.0
2006-05-16 20:19:00,109.857,109.873,109.857,109.865,1083600008.0
2006-05-16 20:20:00,109.859,109.865,109.857,109.858,782999996.0
2006-05-16 20:21:00,109.852,109.852,109.84,109.84,1184400005.0
2006-05-16 20:22:00,109.84,109.844,109.834,109.837,1241600000.0
2006-05-16 20:23:00,109.826,109.832,109.811,109.813,842999997.0
2006-05-16 20:24:00,109.81,109.82,109.786,109.792,972999998.0
2006-05-16 20:25:00,109.79,109.79,109.749,109.761,965300000.0
2006-05-16 20:26:00,109.75,109.761,109.749,109.755,985099997.0
2006-05-16 20:27:00,109.757,109.763,109.755,109.762,1292799997.0
2006-05-16 20:28:00,109.78,109.78,109.77,109.77,856200010.0
2006-05-16 20:29:00,109.76,109.76,109.75,109.75,856200010.0
2006-05-16 20:30:00,109.76,109.78,109.76,109.77,856200010.0
2006-05-16 20:31:00,109.78,109.78,109.77,109.77,856200010.0
2006-05-16 20:32:00,109.76,109.77,109.73,109.74,856200010.0
2006-05-16 20:33:00,109.71,109.72,109.701,109.72,856200010.0
2006-05-16 20:34:00,109.727,109.734,109.724,109.734,273499999.0
2006-05-16 20:35:00,109.737,109.743,109.735,109.743,745499993.0
2006-05-16 20:36:00,109.747,109.753,109.747,109.747,426099997.0
2006-05-16 20:37:00,109.748,109.753,109.746,109.747,523399996.0
2006-05-16 20:38:00,109.745,109.748,109.735,109.745,1067700006.0
2006-05-16 20:39:00,109.743,109.743,109.728,109.735,1037100003.0
2006-05-16 20:40:00,109.74,109.74,109.74,109.74,998200014.0
2006-05-16 20:41:00,109.734,109.734,109.717,109.726,998200014.0
2006-05-16 20:42:00,109.72,109.736,109.719,109.733,1014000007.0
2006-05-16 20:43:00,109.735,109.743,109.733,109.743,1285200012.0
2006-05-16 20:44:00,109.743,109.744,109.726,109.742,1243000004.0
2006-05-16 20:45:00,109.747,109.756,109.741,109.753,1145999986.0
2006-05-16 20:46:00,109.758,109.76,109.738,109.739,1352800007.0
2006-05-16 20:47:00,109.74,109.74,109.73,109.73,1241500006.0
2006-05-16 20:48:00,109.726,109.739,109.718,109.718,1241500006.0
2006-05-16 20:49:00,109.708,109.713,109.701,109.701,1303300001.0
2006-05-16 20:50:00,109.7,109.704,109.696,109.696,1633399989.0
2006-05-16 20:51:00,109.695,109.704,109.695,109.704,924399991.0
2006-05-16 20:52:00,109.703,109.704,109.696,109.704,183700001.0
2006-05-16 20:53:00,109.704,109.704,109.696,109.704,1643600017.0
2006-05-16 20:54:00,109.705,109.708,109.701,109.703,418099996.0
2006-05-16 20:55:00,109.705,109.723,109.704,109.718,1562100009.0
2006-05-16 20:56:00,109.713,109.713,109.703,109.707,696099998.0
2006-05-16 20:57:00,109.709,109.722,109.706,109.707,1618300012.0
2006-05-16 20:58:00,109.74,109.74,109.74,109.74,1155000007.0
2006-05-16 20:59:00,109.73,109.73,109.73,109.73,1155000007.0
2006-05-16 21:00:00,109.74,109.77,109.74,109.77,1155000007.0
2006-05-16 21:01:00,109.762,109.762,109.742,109.742,1155000007.0
2006-05-16 21:02:00,109.741,109.75,109.737,109.737,901499985.0
2006-05-16 21:03:00,109.74,109.75,109.739,109.741,1053399997.0
2006-05-16 21:04:00,109.739,109.747,109.738,109.745,619599998.0
2006-05-16 21:05:00,109.746,109.754,109.746,109.748,608800002.0
2006-05-16 21:06:00,109.742,109.748,109.74,109.74,1034700019.0
2006-05-16 21:07:00,109.743,109.743,109.724,109.727,1528499996.0
2006-05-16 21:08:00,109.726,109.733,109.72,109.733,829100002.0
2006-05-16 21:09:00,109.73,109.737,109.73,109.735,356099993.0
2006-05-16 21:10:00,109.74,109.748,109.737,109.746,539800006.0
2006-05-16 21:11:00,109.749,109.749,109.723,109.723,231499995.0
2006-05-16 21:12:00,109.718,109.722,109.715,109.715,615699997.0
2006-05-16 21:13:00,109.71,109.719,109.71,109.715,650999994.0
2006-05-16 21:14:00,109.723,109.742,109.723,109.742,1609100013.0
2006-05-16 21:15:00,109.742,109.746,109.732,109.732,1795099988.0
2006-05-16 21:16:00,109.727,109.737,109.727,109.729,1066199989.0
2006-05-16 21:17:00,109.733,109.733,109.716,109.718,1745400008.0
2006-05-16 21:18:00,109.723,109.74,109.723,109.727,974000002.0
2006-05-16 21:19:00,109.728,109.732,109.718,109.718,1199099997.0
2006-05-16 21:20:00,109.715,109.718,109.707,109.715,1286900007.0
2006-05-16 21:21:00,109.717,109.731,109.717,109.728,1001099994.0
2006-05-16 21:22:00,109.731,109.733,109.72,109.725,1780200009.0
2006-05-16 21:23:00,109.733,109.735,109.727,109.735,701000003.0
2006-05-16 21:24:00,109.735,109.737,109.727,109.73,1764699995.0
2006-05-16 21:25:00,109.727,109.728,109.714,109.714,1580999994.0
2006-05-16 21:26:00,109.71,109.715,109.707,109.71,920299995.0
2006-05-16 21:27:00,109.712,109.723,109.711,109.723,667600001.0
2006-05-16 21:28:00,109.72,109.73,109.716,109.716,219100004.0
2006-05-16 21:29:00,109.713,109.713,109.69,109.69,821600008.0
2006-05-16 21:30:00,109.691,109.707,109.691,109.697,868700002.0
2006-05-16 21:31:00,109.7,109.72,109.7,109.717,341599994.0
2006-05-16 21:32:00,109.713,109.713,109.699,109.705,1005500004.0
2006-05-16 21:33:00,109.702,109.71,109.702,109.705,394200000.0
2006-05-16 21:34:00,109.705,109.705,109.7,109.7,460999993.0
2006-05-16 21:35:00,109.702,109.702,109.691,109.691,305300001.0
2006-05-16 21:36:00,109.691,109.701,109.689,109.689,369199992.0
2006-05-16 21:37:00,109.687,109.687,109.669,109.669,616700005.0
2006-05-16 21:38:00,109.665,109.669,109.651,109.654,206300002.0
2006-05-16 21:39:00,109.661,109.673,109.659,109.668,539700002.0
2006-05-16 21:40:00,109.668,109.673,109.663,109.669,681899993.0
2006-05-16 21:41:00,109.674,109.678,109.671,109.671,689300005.0
2006-05-16 21:42:00,109.67,109.682,109.666,109.676,961799988.0
2006-05-16 21:43:00,109.674,109.682,109.669,109.678,264900004.0
2006-05-16 21:44:00,109.689,109.695,109.683,109.695,1539600001.0
2006-05-16 21:45:00,109.697,109.705,109.696,109.7,716199998.0
2006-05-16 21:46:00,109.695,109.704,109.691,109.703,900700007.0
2006-05-16 21:47:00,109.7,109.705,109.695,109.7,592700003.0
2006-05-16 21:48:00,109.703,109.718,109.698,109.698,882200002.0
2006-05-16 21:49:00,109.697,109.712,109.696,109.712,285700003.0
2006-05-16 21:50:00,109.713,109.713,109.707,109.707,147900000.0
2006-05-16 21:51:00,109.705,109.707,109.7,109.705,423199998.0
2006-05-16 21:52:00,109.708,109.723,109.708,109.723,221199997.0
2006-05-16 21:53:00,109.723,109.723,109.711,109.723,369699995.0
2006-05-16 21:54:00,109.719,109.723,109.707,109.723,776699995.0
2006-05-16 21:55:00,109.723,109.725,109.722,109.722,303199999.0
2006-05-16 21:56:00,109.725,109.725,109.718,109.723,458399994.0
2006-05-16 21:57:00,109.725,109.725,109.718,109.718,256200005.0
2006-05-16 21:58:00,109.718,109.724,109.716,109.724,196700001.0
2006-05-16 21:59:00,109.727,109.735,109.723,109.73,578200003.0
2006-05-16 22:00:00,109.728,109.732,109.719,109.727,1162299995.0
2006-05-16 22:01:00,109.732,109.743,109.73,109.737,1145299996.0
2006-05-16 22:02:00,109.732,109.745,109.731,109.738,831600003.0
2006-05-16 22:03:00,109.74,109.745,109.74,109.74,417999996.0
2006-05-16 22:04:00,109.74,109.745,109.735,109.74,805300007.0
2006-05-16 22:05:00,109.743,109.745,109.74,109.743,227100002.0
2006-05-16 22:06:00,109.74,109.74,109.74,109.74,164600002.0
2006-05-16 22:07:00,109.741,109.747,109.741,109.746,295600003.0
2006-05-16 22:08:00,109.74,109.745,109.735,109.735,193500000.0
2006-05-16 22:09:00,109.748,109.75,109.747,109.75,223700002.0
2006-05-16 22:10:00,109.757,109.763,109.757,109.758,359200000.0
2006-05-16 22:11:00,109.751,109.763,109.746,109.763,628300006.0
2006-05-16 22:12:00,109.765,109.765,109.76,109.76,307399999.0
2006-05-16 22:13:00,109.758,109.761,109.754,109.759,298500001.0
2006-05-16 22:14:00,109.757,109.757,109.741,109.741,299100002.0
2006-05-16 22:15:00,109.749,109.767,109.749,109.757,265600007.0
2006-05-16 22:16:00,109.758,109.768,109.755,109.755,773499994.0
2006-05-16 22:17:00,109.76,109.765,109.757,109.76,160999998.0
2006-05-16 22:18:00,109.759,109.761,109.752,109.758,326099998.0
2006-05-16 22:19:00,109.76,109.767,109.76,109.765,138800000.0
2006-05-16 22:20:00,109.765,109.765,109.762,109.763,288400000.0
2006-05-16 22:21:00,109.765,109.765,109.755,109.765,299899995.0
2006-05-16 22:22:00,109.765,109.765,109.765,109.765,287900000.0
2006-05-16 22:23:00,109.76,109.766,109.754,109.758,231500001.0
2006-05-16 22:24:00,109.765,109.765,109.755,109.758,229900000.0
2006-05-16 22:25:00,109.765,109.77,109.762,109.77,215200005.0
2006-05-16 22:26:00,109.765,109.769,109.76,109.765,187800005.0
2006-05-16 22:27:00,109.771,109.775,109.762,109.775,798100005.0
2006-05-16 22:28:00,109.776,109.784,109.773,109.784,336899996.0
2006-05-16 22:29:00,109.783,109.786,109.765,109.765,193099998.0
2006-05-16 22:30:00,109.773,109.777,109.77,109.77,328199998.0
2006-05-16 22:31:00,109.772,109.772,109.755,109.755,142700001.0
2006-05-16 22:32:00,109.753,109.762,109.753,109.756,348799997.0
2006-05-16 22:33:00,109.762,109.767,109.76,109.76,687900006.0
2006-05-16 22:34:00,109.756,109.775,109.751,109.752,1013299996.0
2006-05-16 22:35:00,109.755,109.758,109.751,109.754,284500003.0
2006-05-16 22:36:00,109.755,109.758,109.747,109.757,914999989.0
2006-05-16 22:37:00,109.758,109.76,109.755,109.76,183599996.0
2006-05-16 22:38:00,109.765,109.765,109.755,109.755,193399999.0
2006-05-16 22:39:00,109.754,109.76,109.754,109.756,235400003.0
2006-05-16 22:40:00,109.754,109.756,109.745,109.748,811099993.0
2006-05-16 22:41:00,109.755,109.762,109.755,109.755,301300005.0
2006-05-16 22:42:00,109.752,109.76,109.751,109.751,349599994.0
2006-05-16 22:43:00,109.748,109.756,109.745,109.75,295500002.0
2006-05-16 22:44:00,109.751,109.758,109.751,109.753,324799996.0
2006-05-16 22:45:00,109.756,109.756,109.725,109.733,512699997.0
2006-05-16 22:46:00,109.737,109.745,109.733,109.733,456799996.0
2006-05-16 22:47:00,109.742,109.742,109.719,109.719,319100004.0
2006-05-16 22:48:00,109.724,109.733,109.715,109.715,366899998.0
2006-05-16 22:49:00,109.725,109.725,109.717,109.72,297099997.0
2006-05-16 22:50:00,109.715,109.72,109.71,109.71,481200002.0
2006-05-16 22:51:00,109.72,109.725,109.715,109.715,323699999.0
2006-05-16 22:52:00,109.71,109.729,109.707,109.721,259999998.0
2006-05-16 22:53:00,109.726,109.726,109.705,109.705,298099999.0
2006-05-16 22:54:00,109.693,109.702,109.683,109.702,394700000.0
2006-05-16 22:55:00,109.705,109.708,109.702,109.707,322599995.0
2006-05-16 22:56:00,109.7,109.712,109.696,109.696,392399996.0
2006-05-16 22:57:00,109.695,109.7,109.695,109.695,328300004.0
2006-05-16 22:58:00,109.705,109.736,109.705,109.734,186599995.0
2006-05-16 22:59:00,109.72,109.725,109.71,109.715,274900003.0
2006-05-16 23:00:00,109.719,109.758,109.719,109.748,331400000.0
2006-05-16 23:01:00,109.757,109.757,109.737,109.738,246000000.0
2006-05-16 23:02:00,109.745,109.764,109.738,109.747,327800003.0
2006-05-16 23:03:00,109.743,109.757,109.735,109.735,251499997.0
2006-05-16 23:04:00,109.748,109.755,109.736,109.741,151400002.0
2006-05-16 23:05:00,109.743,109.745,109.695,109.706,355199999.0
2006-05-16 23:06:00,109.72,109.725,109.697,109.709,221800001.0
2006-05-16 23:07:00,109.71,109.719,109.703,109.703,213299997.0
2006-05-16 23:08:00,109.698,109.71,109.684,109.688,190600001.0
2006-05-16 23:09:00,109.69,109.691,109.674,109.688,498599996.0
2006-05-16 23:10:00,109.683,109.701,109.677,109.69,398999996.0
2006-05-16 23:11:00,109.692,109.7,109.667,109.667,124299999.0
2006-05-16 23:12:00,109.666,109.68,109.651,109.666,308899999.0
2006-05-16 23:13:00,109.67,109.69,109.667,109.688,309000006.0
2006-05-16 23:14:00,109.69,109.699,109.658,109.658,208999998.0
2006-05-16 23:15:00,109.67,109.693,109.657,109.685,514800014.0
2006-05-16 23:16:00,109.693,109.702,109.667,109.667,131600003.0
2006-05-16 23:17:00,109.667,109.697,109.667,109.686,276000002.0
2006-05-16 23:18:00,109.684,109.684,109.667,109.679,294099999.0
2006-05-16 23:19:00,109.67,109.687,109.668,109.668,209600000.0
2006-05-16 23:20:00,109.674,109.686,109.661,109.661,292099996.0
2006-05-16 23:21:00,109.659,109.684,109.659,109.67,368200003.0
2006-05-16 23:22:00,109.68,109.697,109.67,109.671,310100000.0
2006-05-16 23:23:00,109.675,109.687,109.655,109.658,371399999.0
2006-05-16 23:24:00,109.667,109.674,109.661,109.661,270100003.0
2006-05-16 23:25:00,109.68,109.686,109.657,109.673,359500000.0
2006-05-16 23:26:00,109.677,109.695,109.673,109.695,189700000.0
2006-05-16 23:27:00,109.685,109.703,109.677,109.698,84400000.0
2006-05-16 23:28:00,109.703,109.704,109.668,109.671,314999992.0
2006-05-16 23:29:00,109.685,109.685,109.661,109.666,225400000.0
2006-05-16 23:30:00,109.678,109.703,109.671,109.698,251700001.0
2006-05-16 23:31:00,109.688,109.688,109.671,109.679,121899999.0
2006-05-16 23:32:00,109.678,109.697,109.676,109.69,321300003.0
2006-05-16 23:33:00,109.698,109.698,109.672,109.687,326899995.0
2006-05-16 23:34:00,109.677,109.69,109.669,109.69,256099994.0
2006-05-16 23:35:00,109.683,109.704,109.682,109.682,160099997.0
2006-05-16 23:36:00,109.694,109.694,109.673,109.682,235699995.0
2006-05-16 23:37:00,109.684,109.69,109.665,109.67,312199999.0
2006-05-16 23:38:00,109.668,109.691,109.663,109.682,288200002.0
2006-05-16 23:39:00,109.679,109.717,109.679,109.715,177800000.0
2006-05-16 23:40:00,109.715,109.722,109.711,109.711,395700000.0
2006-05-16 23:41:00,109.723,109.726,109.709,109.718,270900003.0
2006-05-16 23:42:00,109.722,109.725,109.704,109.705,100300002.0
2006-05-16 23:43:00,109.691,109.713,109.691,109.705,167199999.0
2006-05-16 23:44:00,109.705,109.715,109.694,109.697,232099998.0
2006-05-16 23:45:00,109.71,109.714,109.673,109.674,294799998.0
2006-05-16 23:46:00,109.693,109.72,109.668,109.668,139900003.0
2006-05-16 23:47:00,109.657,109.665,109.657,109.665,10900000.0
2006-05-16 23:48:00,109.665,109.665,109.655,109.665,372099995.0
2006-05-16 23:49:00,109.665,109.665,109.657,109.66,294100004.0
2006-05-16 23:50:00,109.657,109.665,109.657,109.665,227399997.0
2006-05-16 23:51:00,109.66,109.665,109.655,109.655,140699997.0
2006-05-16 23:52:00,109.662,109.662,109.652,109.652,205099998.0
2006-05-16 23:53:00,109.656,109.656,109.647,109.65,317900003.0
2006-05-16 23:54:00,109.656,109.66,109.65,109.65,189500005.0
2006-05-16 23:55:00,109.654,109.661,109.652,109.658,105100001.0
2006-05-16 23:56:00,109.657,109.657,109.647,109.65,241599996.0
2006-05-16 23:57:00,109.653,109.667,109.653,109.665,173400000.0
2006-05-16 23:58:00,109.667,109.667,109.662,109.663,183300000.0
2006-05-16 23:59:00,109.673,109.673,109.663,109.663,206199998.0
2006-05-17 00:00:00,109.674,109.683,109.667,109.683,227000003.0
2006-05-17 00:01:00,109.684,109.684,109.678,109.678,207299998.0
2006-05-17 00:02:00,109.668,109.668,109.653,109.655,264499999.0
2006-05-17 00:03:00,109.654,109.656,109.649,109.649,249900001.0
2006-05-17 00:04:00,109.648,109.649,109.641,109.643,227000001.0
2006-05-17 00:05:00,109.649,109.656,109.643,109.656,308300007.0
2006-05-17 00:06:00,109.65,109.655,109.648,109.655,205000000.0
2006-05-17 00:07:00,109.653,109.653,109.644,109.647,158199999.0
2006-05-17 00:08:00,109.648,109.654,109.644,109.647,39900000.0
2006-05-17 00:09:00,109.647,109.662,109.647,109.662,362199997.0
2006-05-17 00:10:00,109.665,109.665,109.655,109.665,291500006.0
2006-05-17 00:11:00,109.662,109.663,109.648,109.65,333600003.0
2006-05-17 00:12:00,109.65,109.657,109.65,109.657,138000002.0
2006-05-17 00:13:00,109.65,109.66,109.649,109.658,373800003.0
2006-05-17 00:14:00,109.661,109.663,109.656,109.66,262699999.0
2006-05-17 00:15:00,109.665,109.665,109.657,109.665,111100001.0
2006-05-17 00:16:00,109.662,109.667,109.66,109.66,111000002.0
2006-05-17 00:17:00,109.66,109.67,109.66,109.665,303799995.0
2006-05-17 00:18:00,109.675,109.675,109.664,109.667,179900000.0
2006-05-17 00:19:00,109.665,109.676,109.663,109.663,362200001.0
2006-05-17 00:20:00,109.674,109.676,109.664,109.673,288499996.0
2006-05-17 00:21:00,109.672,109.677,109.665,109.673,344100003.0
2006-05-17 00:22:00,109.67,109.686,109.667,109.674,300199996.0
2006-05-17 00:23:00,109.675,109.678,109.654,109.654,247100000.0
2006-05-17 00:24:00,109.648,109.661,109.648,109.65,258500003.0
2006-05-17 00:25:00,109.65,109.655,109.65,109.652,192700001.0
2006-05-17 00:26:00,109.657,109.661,109.654,109.658,262100001.0
2006-05-17 00:27:00,109.655,109.655,109.645,109.645,103199999.0
2006-05-17 00:28:00,109.653,109.655,109.648,109.655,51800000.0
2006-05-17 00:29:00,109.655,109.655,109.647,109.655,188399996.0
2006-05-17 00:30:00,109.651,109.651,109.624,109.628,215300001.0
2006-05-17 00:31:00,109.624,109.624,109.609,109.621,333499999.0
2006-05-17 00:32:00,109.622,109.622,109.605,109.605,192200004.0
2006-05-17 00:33:00,109.616,109.623,109.613,109.623,226100000.0
2006-05-17 00:34:00,109.616,109.623,109.612,109.622,145699997.0
2006-05-17 00:35:00,109.625,109.627,109.62,109.625,331599999.0
2006-05-17 00:36:00,109.625,109.625,109.62,109.62,344199999.0
2006-05-17 00:37:00,109.623,109.625,109.612,109.62,247100000.0
2006-05-17 00:38:00,109.622,109.623,109.62,109.62,100399999.0
2006-05-17 00:39:00,109.623,109.625,109.617,109.625,261800000.0
2006-05-17 00:40:00,109.627,109.627,109.62,109.622,111500000.0
2006-05-17 00:41:00,109.628,109.635,109.627,109.627,153599999.0
2006-05-17 00:42:00,109.628,109.64,109.623,109.636,235899997.0
2006-05-17 00:43:00,109.645,109.667,109.645,109.667,394299997.0
2006-05-17 00:44:00,109.663,109.663,109.653,109.653,205800000.0
2006-05-17 00:45:00,109.659,109.659,109.65,109.65,123599997.0
2006-05-17 00:46:00,109.653,109.653,109.643,109.648,184899999.0
2006-05-17 00:47:00,109.654,109.654,109.65,109.654,224500000.0
2006-05-17 00:48:00,109.655,109.655,109.65,109.65,248500004.0
2006-05-17 00:49:00,109.647,109.655,109.647,109.655,210600002.0
2006-05-17 00:50:00,109.655,109.655,109.645,109.645,72699998.0
2006-05-17 00:51:00,109.649,109.657,109.647,109.647,164400001.0
2006-05-17 00:52:00,109.65,109.664,109.65,109.657,273300001.0
2006-05-17 00:53:00,109.662,109.69,109.662,109.69,438700001.0
2006-05-17 00:54:00,109.696,109.7,109.69,109.7,160099998.0
2006-05-17 00:55:00,109.72,109.746,109.72,109.745,282399994.0
2006-05-17 00:56:00,109.739,109.75,109.739,109.739,172800001.0
2006-05-17 00:57:00,109.732,109.745,109.732,109.74,194999997.0
2006-05-17 00:58:00,109.756,109.764,109.756,109.764,113000000.0
2006-05-17 00:59:00,109.773,109.791,109.773,109.779,275000001.0
2006-05-17 01:00:00,109.77,109.77,109.752,109.764,155800004.0
2006-05-17 01:01:00,109.77,109.774,109.757,109.757,188600001.0
2006-05-17 01:02:00,109.755,109.77,109.755,109.76,304800002.0
2006-05-17 01:03:00,109.755,109.756,109.715,109.715,303899997.0
2006-05-17 01:04:00,109.701,109.705,109.682,109.689,209399995.0
2006-05-17 01:05:00,109.675,109.679,109.67,109.67,136299996.0
2006-05-17 01:06:00,109.66,109.66,109.638,109.644,159400001.0
2006-05-17 01:07:00,109.641,109.648,109.641,109.645,269899998.0
2006-05-17 01:08:00,109.64,109.64,109.638,109.64,86099999.0
2006-05-17 01:09:00,109.655,109.678,109.655,109.671,158500001.0
2006-05-17 01:10:00,109.679,109.702,109.679,109.69,358699995.0
2006-05-17 01:11:00,109.691,109.697,109.688,109.688,162700002.0
2006-05-17 01:12:00,109.677,109.677,109.668,109.675,86300002.0
2006-05-17 01:13:00,109.668,109.67,109.668,109.67,80600000.0
2006-05-17 01:14:00,109.672,109.672,109.67,109.67,53000001.0
2006-05-17 01:15:00,109.671,109.671,109.653,109.666,107500001.0
2006-05-17 01:16:00,109.682,109.698,109.682,109.695,170099998.0
2006-05-17 01:17:00,109.697,109.708,109.694,109.708,200500001.0
2006-05-17 01:18:00,109.71,109.71,109.705,109.71,249100001.0
2006-05-17 01:19:00,109.703,109.714,109.699,109.713,301900005.0
2006-05-17 01:20:00,109.714,109.719,109.708,109.708,376199998.0
2006-05-17 01:21:00,109.704,109.704,109.689,109.689,84400002.0
2006-05-17 01:22:00,109.685,109.705,109.685,109.705,252800000.0
2006-05-17 01:23:00,109.719,109.723,109.706,109.717,383700001.0
2006-05-17 01:24:00,109.715,109.724,109.715,109.724,127800000.0
2006-05-17 01:25:00,109.722,109.743,109.722,109.743,168700001.0
2006-05-17 01:26:00,109.743,109.747,109.733,109.742,115300000.0
2006-05-17 01:27:00,109.752,109.752,109.743,109.752,75900000.0
2006-05-17 01:28:00,109.743,109.757,109.743,109.746,327900006.0
2006-05-17 01:29:00,109.743,109.751,109.74,109.747,181000002.0
2006-05-17 01:30:00,109.741,109.765,109.741,109.76,215700002.0
2006-05-17 01:31:00,109.758,109.772,109.758,109.772,371400006.0
2006-05-17 01:32:00,109.767,109.767,109.751,109.751,218000000.0
2006-05-17 01:33:00,109.741,109.749,109.741,109.749,72999999.0
2006-05-17 01:34:00,109.744,109.749,109.738,109.741,333300000.0
2006-05-17 01:35:00,109.746,109.749,109.743,109.749,278699993.0
2006-05-17 01:36:00,109.747,109.747,109.733,109.733,163099998.0
2006-05-17 01:37:00,109.732,109.743,109.732,109.738,198500001.0
2006-05-17 01:38:00,109.747,109.753,109.741,109.753,126899999.0
2006-05-17 01:39:00,109.742,109.753,109.741,109.741,220899998.0
2006-05-17 01:40:00,109.746,109.75,109.743,109.745,113700001.0
2006-05-17 01:41:00,109.758,109.772,109.758,109.772,291799999.0
2006-05-17 01:42:00,109.78,109.791,109.776,109.776,213299996.0
2006-05-17 01:43:00,109.766,109.776,109.766,109.773,287799997.0
2006-05-17 01:44:00,109.77,109.775,109.767,109.775,234500003.0
2006-05-17 01:45:00,109.771,109.771,109.747,109.771,191400001.0
2006-05-17 01:46:00,109.773,109.773,109.767,109.767,215399997.0
2006-05-17 01:47:00,109.752,109.764,109.75,109.756,173300004.0
2006-05-17 01:48:00,109.762,109.767,109.755,109.762,78200000.0
2006-05-17 01:49:00,109.748,109.758,109.743,109.758,274600002.0
2006-05-17 01:50:00,109.748,109.749,109.741,109.741,283999998.0
2006-05-17 01:51:00,109.745,109.745,109.735,109.742,203399998.0
2006-05-17 01:52:00,109.745,109.748,109.737,109.737,131699999.0
2006-05-17 01:53:00,109.74,109.745,109.735,109.745,255699997.0
2006-05-17 01:54:00,109.74,109.745,109.735,109.745,272099995.0
2006-05-17 01:55:00,109.749,109.753,109.739,109.753,242800002.0
2006-05-17 01:56:00,109.748,109.752,109.742,109.742,70100001.0
2006-05-17 01:57:00,109.735,109.745,109.732,109.745,229699997.0
2006-05-17 01:58:00,109.745,109.745,109.74,109.742,119099997.0
2006-05-17 01:59:00,109.75,109.773,109.748,109.765,271800007.0
2006-05-17 02:00:00,109.763,109.763,109.747,109.75,168500000.0
2006-05-17 02:01:00,109.744,109.757,109.742,109.757,196700000.0
2006-05-17 02:02:00,109.755,109.763,109.754,109.763,361600003.0
2006-05-17 02:03:00,109.763,109.788,109.763,109.78,121000001.0
2006-05-17 02:04:00,109.787,109.807,109.787,109.799,139800001.0
2006-05-17 02:05:00,109.805,109.81,109.802,109.809,300700000.0
2006-05-17 02:06:00,109.813,109.813,109.8,109.8,115400002.0
2006-05-17 02:07:00,109.793,109.8,109.793,109.8,137000000.0
2006-05-17 02:08:00,109.796,109.804,109.796,109.8,191499997.0
2006-05-17 02:09:00,109.807,109.814,109.804,109.814,189700004.0
2006-05-17 02:10:00,109.81,109.822,109.81,109.813,375600005.0
2006-05-17 02:11:00,109.812,109.812,109.801,109.801,186799996.0
2006-05-17 02:12:00,109.8,109.8,109.75,109.75,170900003.0
2006-05-17 02:13:00,109.737,109.737,109.686,109.686,131099998.0
2006-05-17 02:14:00,109.683,109.684,109.618,109.62,326999997.0
2006-05-17 02:15:00,109.608,109.635,109.608,109.635,187899999.0
2006-05-17 02:16:00,109.646,109.649,109.624,109.624,243300006.0
2006-05-17 02:17:00,109.627,109.635,109.594,109.594,123100002.0
2006-05-17 02:18:00,109.573,109.58,109.56,109.56,188200001.0
2006-05-17 02:19:00,109.561,109.588,109.561,109.571,154700001.0
2006-05-17 02:20:00,109.565,109.588,109.563,109.586,231900004.0
2006-05-17 02:21:00,109.58,109.58,109.561,109.573,162700000.0
2006-05-17 02:22:00,109.575,109.585,109.575,109.585,222700003.0
2006-05-17 02:23:00,109.574,109.574,109.544,109.544,376400002.0
2006-05-17 02:24:00,109.545,109.547,109.539,109.547,221099999.0
2006-05-17 02:25:00,109.529,109.529,109.499,109.509,156700005.0
2006-05-17 02:26:00,109.51,109.51,109.482,109.489,170699999.0
2006-05-17 02:27:00,109.498,109.504,109.455,109.455,177799997.0
2006-05-17 02:28:00,109.44,109.45,109.425,109.43,101099998.0
2006-05-17 02:29:00,109.44,109.484,109.44,109.483,277100009.0
2006-05-17 02:30:00,109.499,109.527,109.485,109.521,232600003.0
2006-05-17 02:31:00,109.525,109.527,109.492,109.492,389000001.0
2006-05-17 02:32:00,109.487,109.498,109.479,109.479,195700001.0
2006-05-17 02:33:00,109.471,109.494,109.458,109.494,216700002.0
2006-05-17 02:34:00,109.509,109.512,109.493,109.511,307000001.0
2006-05-17 02:35:00,109.512,109.531,109.494,109.531,258699999.0
2006-05-17 02:36:00,109.532,109.55,109.525,109.55,339100002.0
2006-05-17 02:37:00,109.557,109.558,109.538,109.538,163199998.0
2006-05-17 02:38:00,109.539,109.55,109.536,109.539,249100000.0
2006-05-17 02:39:00,109.532,109.535,109.524,109.524,124999998.0
2006-05-17 02:40:00,109.527,109.562,109.527,109.562,336199998.0
2006-05-17 02:41:00,109.573,109.586,109.564,109.564,126900003.0
2006-05-17 02:42:00,109.56,109.604,109.56,109.599,263600003.0
2006-05-17 02:43:00,109.604,109.619,109.598,109.61,320800004.0
2006-05-17 02:44:00,109.595,109.616,109.569,109.579,122500001.0
2006-05-17 02:45:00,109.56,109.571,109.554,109.571,298100003.0
2006-05-17 02:46:00,109.585,109.603,109.585,109.588,108599997.0
2006-05-17 02:47:00,109.577,109.583,109.574,109.577,216499996.0
2006-05-17 02:48:00,109.568,109.568,109.515,109.515,215400001.0
2006-05-17 02:49:00,109.527,109.552,109.527,109.552,114999999.0
2006-05-17 02:50:00,109.548,109.557,109.544,109.547,155100001.0
2006-05-17 02:51:00,109.538,109.538,109.518,109.519,172800003.0
2006-05-17 02:52:00,109.518,109.518,109.472,109.472,323400000.0
2006-05-17 02:53:00,109.472,109.491,109.469,109.491,146699998.0
2006-05-17 02:54:00,109.484,109.547,109.484,109.547,115999997.0
2006-05-17 02:55:00,109.551,109.551,109.525,109.532,123399998.0
2006-05-17 02:56:00,109.537,109.606,109.537,109.606,139400002.0
2006-05-17 02:57:00,109.608,109.608,109.551,109.551,132099998.0
2006-05-17 02:58:00,109.553,109.555,109.55,109.555,203499997.0
2006-05-17 02:59:00,109.57,109.597,109.57,109.597,274399999.0
2006-05-17 03:00:00,109.592,109.605,109.588,109.605,62900001.0
2006-05-17 03:01:00,109.606,109.606,109.571,109.583,173000002.0
2006-05-17 03:02:00,109.561,109.561,109.514,109.519,297300004.0
2006-05-17 03:03:00,109.529,109.537,109.529,109.537,244200001.0
2006-05-17 03:04:00,109.53,109.531,109.516,109.526,372199995.0
2006-05-17 03:05:00,109.52,109.52,109.508,109.512,150599999.0
2006-05-17 03:06:00,109.527,109.531,109.516,109.518,172800004.0
2006-05-17 03:07:00,109.508,109.523,109.508,109.523,391000000.0
2006-05-17 03:08:00,109.526,109.53,109.513,109.525,384100000.0
2006-05-17 03:09:00,109.524,109.524,109.511,109.517,318299999.0
2006-05-17 03:10:00,109.513,109.514,109.504,109.514,228200006.0
2006-05-17 03:11:00,109.511,109.511,109.486,109.486,450000001.0
2006-05-17 03:12:00,109.488,109.498,109.479,109.488,164400002.0
2006-05-17 03:13:00,109.495,109.495,109.482,109.486,357300004.0
2006-05-17 03:14:00,109.476,109.48,109.466,109.466,172799995.0
2006-05-17 03:15:00,109.472,109.487,109.469,109.481,372500001.0
2006-05-17 03:16:00,109.471,109.49,109.471,109.49,160699999.0
2006-05-17 03:17:00,109.495,109.524,109.495,109.508,271299992.0
2006-05-17 03:18:00,109.503,109.503,109.489,109.489,289799999.0
2006-05-17 03:19:00,109.481,109.489,109.481,109.489,93399997.0
2006-05-17 03:20:00,109.489,109.503,109.485,109.498,246100000.0
2006-05-17 03:21:00,109.503,109.503,109.496,109.501,112899998.0
2006-05-17 03:22:00,109.51,109.517,109.51,109.516,159500003.0
2006-05-17 03:23:00,109.508,109.518,109.503,109.518,105800000.0
2006-05-17 03:24:00,109.528,109.542,109.528,109.54,423699997.0
2006-05-17 03:25:00,109.543,109.543,109.51,109.51,203599999.0
2006-05-17 03:26:00,109.521,109.521,109.502,109.509,273600006.0
2006-05-17 03:27:00,109.512,109.52,109.506,109.515,274599996.0
2006-05-17 03:28:00,109.517,109.52,109.503,109.514,171200000.0
2006-05-17 03:29:00,109.517,109.518,109.509,109.515,272500001.0
2006-05-17 03:30:00,109.505,109.52,109.505,109.508,221199999.0
2006-05-17 03:31:00,109.509,109.514,109.503,109.509,277700001.0
2006-05-17 03:32:00,109.509,109.513,109.506,109.509,320000006.0
2006-05-17 03:33:00,109.518,109.538,109.516,109.536,200500005.0
2006-05-17 03:34:00,109.541,109.541,109.519,109.521,339199992.0
2006-05-17 03:35:00,109.508,109.51,109.499,109.51,162699999.0
2006-05-17 03:36:00,109.512,109.522,109.51,109.522,132000001.0
2006-05-17 03:37:00,109.522,109.528,109.506,109.506,220100000.0
2006-05-17 03:38:00,109.507,109.522,109.507,109.518,248999996.0
2006-05-17 03:39:00,109.519,109.519,109.508,109.508,194599996.0
2006-05-17 03:40:00,109.505,109.508,109.495,109.505,139000000.0
2006-05-17 03:41:00,109.508,109.51,109.508,109.51,1800000.0
2006-05-17 03:42:00,109.523,109.529,109.519,109.525,145100001.0
2006-05-17 03:43:00,109.526,109.53,109.52,109.52,296599996.0
2006-05-17 03:44:00,109.526,109.539,109.526,109.536,96800000.0
2006-05-17 03:45:00,109.537,109.545,109.528,109.544,186399999.0
2006-05-17 03:46:00,109.54,109.549,109.535,109.535,192399997.0
2006-05-17 03:47:00,109.538,109.541,109.53,109.53,112400000.0
2006-05-17 03:48:00,109.528,109.528,109.508,109.508,150899997.0
2006-05-17 03:49:00,109.507,109.511,109.5,109.5,158900005.0
2006-05-17 03:50:00,109.504,109.509,109.491,109.502,371299994.0
2006-05-17 03:51:00,109.501,109.521,109.497,109.521,355900005.0
2006-05-17 03:52:00,109.522,109.522,109.493,109.493,234299999.0
2006-05-17 03:53:00,109.493,109.496,109.475,109.475,275099998.0
2006-05-17 03:54:00,109.479,109.489,109.468,109.476,195000002.0
2006-05-17 03:55:00,109.47,109.47,109.459,109.46,244100003.0
2006-05-17 03:56:00,109.464,109.478,109.464,109.469,112599997.0
2006-05-17 03:57:00,109.462,109.466,109.45,109.45,94000000.0
2006-05-17 03:58:00,109.443,109.471,109.443,109.466,102900000.0
2006-05-17 03:59:00,109.467,109.471,109.447,109.447,305999997.0
2006-05-17 04:00:00,109.447,109.462,109.447,109.462,98900003.0
2006-05-17 04:01:00,109.464,109.478,109.464,109.478,271700000.0
2006-05-17 04:02:00,109.488,109.497,109.488,109.497,75100003.0
2006-05-17 04:03:00,109.498,109.511,109.494,109.511,378800001.0
2006-05-17 04:04:00,109.518,109.529,109.516,109.525,248399996.0
2006-05-17 04:05:00,109.527,109.533,109.524,109.528,187599995.0
2006-05-17 04:06:00,109.531,109.531,109.503,109.515,324299998.0
2006-05-17 04:07:00,109.511,109.511,109.5,109.508,202900002.0
2006-05-17 04:08:00,109.508,109.514,109.503,109.508,228500001.0
2006-05-17 04:09:00,109.503,109.503,109.488,109.488,230400004.0
2006-05-17 04:10:00,109.49,109.491,109.483,109.488,196300002.0
2006-05-17 04:11:00,109.482,109.49,109.482,109.482,274399999.0
2006-05-17 04:12:00,109.487,109.493,109.486,109.489,164299995.0
2006-05-17 04:13:00,109.485,109.485,109.477,109.485,77700002.0
2006-05-17 04:14:00,109.489,109.503,109.489,109.503,247199998.0
2006-05-17 04:15:00,109.507,109.513,109.501,109.513,163200003.0
2006-05-17 04:16:00,109.512,109.523,109.512,109.52,123500001.0
2006-05-17 04:17:00,109.52,109.525,109.515,109.525,267199996.0
2006-05-17 04:18:00,109.517,109.533,109.517,109.533,264299998.0
2006-05-17 04:19:00,109.536,109.538,109.53,109.535,324800004.0
2006-05-17 04:20:00,109.53,109.536,109.526,109.526,154600002.0
2006-05-17 04:21:00,109.521,109.522,109.508,109.52,418300008.0
2006-05-17 04:22:00,109.525,109.525,109.52,109.52,360100004.0
2006-05-17 04:23:00,109.52,109.525,109.516,109.518,190000006.0
2006-05-17 04:24:00,109.518,109.524,109.516,109.519,259599992.0
2006-05-17 04:25:00,109.509,109.514,109.504,109.514,248700001.0
2006-05-17 04:26:00,109.506,109.518,109.506,109.514,318799997.0
2006-05-17 04:27:00,109.508,109.508,109.49,109.492,216699998.0
2006-05-17 04:28:00,109.496,109.502,109.489,109.489,243800000.0
2006-05-17 04:29:00,109.492,109.494,109.48,109.486,258000001.0
2006-05-17 04:30:00,109.472,109.483,109.472,109.477,315100002.0
2006-05-17 04:31:00,109.48,109.483,109.473,109.477,186799999.0
2006-05-17 04:32:00,109.474,109.474,109.44,109.44,325200001.0
2006-05-17 04:33:00,109.437,109.45,109.437,109.443,307999999.0
2006-05-17 04:34:00,109.435,109.443,109.433,109.443,259300006.0
2006-05-17 04:35:00,109.442,109.445,109.432,109.445,107000000.0
2006-05-17 04:36:00,109.439,109.479,109.439,109.479,281100009.0
2006-05-17 04:37:00,109.473,109.473,109.459,109.459,164000000.0
2006-05-17 04:38:00,109.462,109.467,109.455,109.466,415000005.0
2006-05-17 04:39:00,109.461,109.461,109.454,109.457,159000001.0
2006-05-17 04:40:00,109.469,109.469,109.466,109.466,4800000.0
2006-05-17 04:41:00,109.472,109.491,109.472,109.48,177800001.0
2006-05-17 04:42:00,109.482,109.482,109.47,109.47,243899998.0
2006-05-17 04:43:00,109.485,109.485,109.483,109.483,63899998.0
2006-05-17 04:44:00,109.492,109.492,109.472,109.472,162600003.0
2006-05-17 04:45:00,109.473,109.473,109.458,109.472,211500001.0
2006-05-17 04:46:00,109.473,109.473,109.459,109.459,314800001.0
2006-05-17 04:47:00,109.468,109.474,109.466,109.467,147100001.0
2006-05-17 04:48:00,109.464,109.464,109.453,109.457,384699996.0
2006-05-17 04:49:00,109.457,109.465,109.452,109.46,301799995.0
2006-05-17 04:50:00,109.453,109.453,109.446,109.446,206099993.0
2006-05-17 04:51:00,109.452,109.459,109.446,109.457,137900002.0
2006-05-17 04:52:00,109.462,109.465,109.462,109.463,51599998.0
2006-05-17 04:53:00,109.475,109.478,109.465,109.465,155200001.0
2006-05-17 04:54:00,109.475,109.475,109.468,109.475,209599994.0
2006-05-17 04:55:00,109.477,109.481,109.472,109.472,151400000.0
2006-05-17 04:56:00,109.464,109.478,109.464,109.475,229499999.0
2006-05-17 04:57:00,109.471,109.485,109.471,109.478,267500003.0
2006-05-17 04:58:00,109.465,109.466,109.465,109.466,53200001.0
2006-05-17 04:59:00,109.452,109.452,109.434,109.436,178500001.0
2006-05-17 05:00:00,109.437,109.442,109.434,109.437,365800000.0
2006-05-17 05:01:00,109.436,109.442,109.428,109.437,149099999.0
2006-05-17 05:02:00,109.424,109.428,109.421,109.425,138200003.0
2006-05-17 05:03:00,109.423,109.423,109.412,109.415,18000000.0
2006-05-17 05:04:00,109.414,109.414,109.393,109.398,232900002.0
2006-05-17 05:05:00,109.393,109.401,109.393,109.401,226099998.0
2006-05-17 05:06:00,109.408,109.408,109.387,109.399,190399998.0
2006-05-17 05:07:00,109.401,109.401,109.394,109.394,38800000.0
2006-05-17 05:08:00,109.388,109.388,109.374,109.385,153899999.0
2006-05-17 05:09:00,109.391,109.41,109.384,109.389,226099999.0
2006-05-17 05:10:00,109.388,109.39,109.363,109.369,228099998.0
2006-05-17 05:11:00,109.375,109.387,109.371,109.378,237799994.0
2006-05-17 05:12:00,109.373,109.391,109.373,109.391,104200000.0
2006-05-17 05:13:00,109.393,109.393,109.383,109.393,286899996.0
2006-05-17 05:14:00,109.398,109.401,109.397,109.397,226900000.0
2006-05-17 05:15:00,109.39,109.399,109.384,109.391,188600000.0
2006-05-17 05:16:00,109.396,109.403,109.393,109.396,300600008.0
2006-05-17 05:17:00,109.398,109.404,109.395,109.402,241300001.0
2006-05-17 05:18:00,109.403,109.403,109.393,109.4,118400002.0
2006-05-17 05:19:00,109.387,109.403,109.387,109.394,333500004.0
2006-05-17 05:20:00,109.403,109.403,109.393,109.393,132599997.0
2006-05-17 05:21:00,109.394,109.403,109.391,109.403,441200003.0
2006-05-17 05:22:00,109.399,109.402,109.387,109.402,344799999.0
2006-05-17 05:23:00,109.399,109.404,109.393,109.398,273800002.0
2006-05-17 05:24:00,109.405,109.406,109.402,109.403,382999995.0
2006-05-17 05:25:00,109.398,109.403,109.371,109.376,267299999.0
2006-05-17 05:26:00,109.36,109.375,109.36,109.375,264400001.0
2006-05-17 05:27:00,109.381,109.383,109.372,109.381,346799997.0
2006-05-17 05:28:00,109.38,109.386,109.374,109.378,269800000.0
2006-05-17 05:29:00,109.381,109.382,109.381,109.382,30100000.0
2006-05-17 05:30:00,109.393,109.393,109.382,109.386,189200005.0
2006-05-17 05:31:00,109.378,109.387,109.374,109.378,245499994.0
2006-05-17 05:32:00,109.382,109.391,109.341,109.342,319500003.0
2006-05-17 05:33:00,109.34,109.371,109.34,109.371,341199996.0
2006-05-17 05:34:00,109.358,109.363,109.344,109.344,272800006.0
2006-05-17 05:35:00,109.343,109.343,109.337,109.343,294600003.0
2006-05-17 05:36:00,109.374,109.374,109.374,109.374,18100000.0
2006-05-17 05:37:00,109.398,109.417,109.398,109.415,286300002.0
2006-05-17 05:38:00,109.412,109.439,109.404,109.439,226699999.0
2006-05-17 05:39:00,109.435,109.435,109.418,109.423,139199998.0
2006-05-17 05:40:00,109.424,109.424,109.411,109.417,420399993.0
2006-05-17 05:41:00,109.413,109.413,109.403,109.407,277299998.0
2006-05-17 05:42:00,109.408,109.419,109.4,109.415,177199998.0
2006-05-17 05:43:00,109.423,109.423,109.404,109.407,228800002.0
2006-05-17 05:44:00,109.405,109.417,109.405,109.411,401400007.0
2006-05-17 05:45:00,109.422,109.435,109.422,109.435,139800002.0
2006-05-17 05:46:00,109.438,109.44,109.422,109.428,167999999.0
2006-05-17 05:47:00,109.43,109.435,109.424,109.427,288400002.0
2006-05-17 05:48:00,109.42,109.42,109.399,109.405,170099999.0
2006-05-17 05:49:00,109.407,109.409,109.377,109.377,241000001.0
2006-05-17 05:50:00,109.379,109.402,109.379,109.402,269199998.0
2006-05-17 05:51:00,109.402,109.421,109.4,109.421,237999993.0
2006-05-17 05:52:00,109.42,109.423,109.413,109.423,263399999.0
2006-05-17 05:53:00,109.419,109.424,109.415,109.42,92100000.0
2006-05-17 05:54:00,109.423,109.439,109.423,109.434,368199990.0
2006-05-17 05:55:00,109.437,109.452,109.435,109.452,252099999.0
2006-05-17 05:56:00,109.457,109.459,109.45,109.451,168000002.0
2006-05-17 05:57:00,109.451,109.46,109.451,109.459,209499999.0
2006-05-17 05:58:00,109.452,109.452,109.429,109.429,229200000.0
2006-05-17 05:59:00,109.435,109.439,109.427,109.427,232300003.0
2006-05-17 06:00:00,109.415,109.423,109.407,109.42,211900004.0
2006-05-17 06:01:00,109.416,109.416,109.407,109.413,226100002.0
2006-05-17 06:02:00,109.413,109.413,109.401,109.407,310199995.0
2006-05-17 06:03:00,109.402,109.41,109.402,109.407,110099998.0
2006-05-17 06:04:00,109.395,109.401,109.391,109.398,159299997.0
2006-05-17 06:05:00,109.408,109.413,109.406,109.413,130400005.0
2006-05-17 06:06:00,109.419,109.425,109.411,109.424,333699997.0
2006-05-17 06:07:00,109.413,109.426,109.413,109.425,210200001.0
2006-05-17 06:08:00,109.434,109.434,109.424,109.427,185600001.0
2006-05-17 06:09:00,109.427,109.431,109.427,109.427,251299993.0
2006-05-17 06:10:00,109.422,109.422,109.412,109.412,145100001.0
2006-05-17 06:11:00,109.408,109.423,109.408,109.415,263700002.0
2006-05-17 06:12:00,109.403,109.416,109.4,109.415,127500000.0
2006-05-17 06:13:00,109.411,109.411,109.402,109.402,132000002.0
2006-05-17 06:14:00,109.4,109.411,109.399,109.405,282100002.0
2006-05-17 06:15:00,109.41,109.414,109.404,109.404,146800001.0
2006-05-17 06:16:00,109.405,109.405,109.397,109.405,200299998.0
2006-05-17 06:17:00,109.408,109.411,109.405,109.405,73399998.0
2006-05-17 06:18:00,109.4,109.4,109.395,109.398,97799998.0
2006-05-17 06:19:00,109.402,109.41,109.4,109.4,370600003.0
2006-05-17 06:20:00,109.398,109.412,109.398,109.412,220600000.0
2006-05-17 06:21:00,109.411,109.413,109.401,109.413,154299998.0
2006-05-17 06:22:00,109.415,109.415,109.404,109.41,177900003.0
2006-05-17 06:23:00,109.413,109.415,109.407,109.415,224600003.0
2006-05-17 06:24:00,109.41,109.418,109.41,109.415,188299997.0
2006-05-17 06:25:00,109.415,109.415,109.407,109.41,388299999.0
2006-05-17 06:26:00,109.407,109.418,109.405,109.41,266999999.0
2006-05-17 06:27:00,109.415,109.415,109.405,109.415,191700003.0
2006-05-17 06:28:00,109.41,109.415,109.41,109.413,79599998.0
2006-05-17 06:29:00,109.41,109.418,109.407,109.41,172999997.0
2006-05-17 06:30:00,109.413,109.415,109.405,109.413,220500006.0
2006-05-17 06:31:00,109.405,109.413,109.405,109.409,245400002.0
2006-05-17 06:32:00,109.418,109.422,109.413,109.42,205900000.0
2006-05-17 06:33:00,109.416,109.419,109.414,109.419,228199999.0
2006-05-17 06:34:00,109.419,109.422,109.411,109.411,447499995.0
2006-05-17 06:35:00,109.416,109.424,109.411,109.412,276099999.0
2006-05-17 06:36:00,109.413,109.417,109.413,109.416,22900000.0
2006-05-17 06:37:00,109.418,109.425,109.417,109.425,249799997.0
2006-05-17 06:38:00,109.428,109.44,109.424,109.438,92300000.0
2006-05-17 06:39:00,109.439,109.448,109.437,109.44,277200002.0
2006-05-17 06:40:00,109.448,109.449,109.444,109.447,104300001.0
2006-05-17 06:41:00,109.445,109.445,109.44,109.44,180700000.0
2006-05-17 06:42:00,109.441,109.453,109.441,109.448,485600004.0
2006-05-17 06:43:00,109.445,109.445,109.44,109.442,178799999.0
2006-05-17 06:44:00,109.44,109.44,109.424,109.424,95800000.0
2006-05-17 06:45:00,109.417,109.431,109.416,109.416,192700000.0
2006-05-17 06:46:00,109.43,109.439,109.43,109.439,169300001.0
2006-05-17 06:47:00,109.427,109.435,109.427,109.432,86100000.0
2006-05-17 06:48:00,109.437,109.447,109.437,109.447,227399998.0
2006-05-17 06:49:00,109.447,109.452,109.442,109.45,155399998.0
2006-05-17 06:50:00,109.453,109.461,109.445,109.461,163500000.0
2006-05-17 06:51:00,109.469,109.483,109.465,109.476,341200004.0
2006-05-17 06:52:00,109.483,109.484,109.469,109.484,345500002.0
2006-05-17 06:53:00,109.476,109.479,109.468,109.479,260699997.0
2006-05-17 06:54:00,109.482,109.483,109.475,109.483,271899997.0
2006-05-17 06:55:00,109.483,109.49,109.482,109.485,127699999.0
2006-05-17 06:56:00,109.488,109.503,109.487,109.499,157300005.0
2006-05-17 06:57:00,109.505,109.505,109.498,109.502,145099998.0
2006-05-17 06:58:00,109.502,109.506,109.5,109.502,165399995.0
2006-05-17 06:59:00,109.513,109.522,109.502,109.522,109200001.0
2006-05-17 07:00:00,109.514,109.519,109.514,109.519,68300002.0
2006-05-17 07:01:00,109.508,109.512,109.502,109.512,259900002.0
2006-05-17 07:02:00,109.508,109.508,109.502,109.502,48900000.0
2006-05-17 07:03:00,109.498,109.505,109.495,109.495,425700003.0
2006-05-17 07:04:00,109.501,109.517,109.501,109.51,261899999.0
2006-05-17 07:05:00,109.512,109.523,109.512,109.523,193899997.0
2006-05-17 07:06:00,109.525,109.536,109.525,109.53,174900000.0
2006-05-17 07:07:00,109.534,109.534,109.516,109.525,214900001.0
2006-05-17 07:08:00,109.513,109.523,109.499,109.499,237800000.0
2006-05-17 07:09:00,109.493,109.493,109.483,109.488,139800000.0
2006-05-17 07:10:00,109.487,109.495,109.487,109.487,253700008.0
2006-05-17 07:11:00,109.497,109.502,109.49,109.492,266100001.0
2006-05-17 07:12:00,109.485,109.485,109.461,109.47,126999998.0
2006-05-17 07:13:00,109.472,109.475,109.468,109.475,133200001.0
2006-05-17 07:14:00,109.48,109.496,109.48,109.495,265900002.0
2006-05-17 07:15:00,109.5,109.505,109.494,109.505,169700001.0
2006-05-17 07:16:00,109.507,109.507,109.491,109.496,190999996.0
2006-05-17 07:17:00,109.498,109.503,109.498,109.502,300299999.0
2006-05-17 07:18:00,109.503,109.503,109.492,109.498,265899997.0
2006-05-17 07:19:00,109.503,109.511,109.503,109.507,62399999.0
2006-05-17 07:20:00,109.502,109.511,109.498,109.507,200700000.0
2006-05-17 07:21:00,109.501,109.501,109.494,109.497,70800001.0
2006-05-17 07:22:00,109.49,109.495,109.488,109.495,27499999.0
2006-05-17 07:23:00,109.484,109.484,109.471,109.472,133499998.0
2006-05-17 07:24:00,109.468,109.475,109.461,109.462,284300005.0
2006-05-17 07:25:00,109.446,109.462,109.446,109.459,254799997.0
2006-05-17 07:26:00,109.452,109.458,109.442,109.442,98700000.0
2006-05-17 07:27:00,109.443,109.452,109.443,109.446,375499995.0
2006-05-17 07:28:00,109.453,109.459,109.45,109.452,146699998.0
2006-05-17 07:29:00,109.455,109.461,109.439,109.461,179600006.0
2006-05-17 07:30:00,109.46,109.465,109.458,109.458,250900006.0
2006-05-17 07:31:00,109.461,109.461,109.441,109.453,194299999.0
2006-05-17 07:32:00,109.452,109.471,109.452,109.457,364499994.0
2006-05-17 07:33:00,109.457,109.463,109.456,109.459,101400001.0
2006-05-17 07:34:00,109.455,109.472,109.453,109.472,279799999.0
2006-05-17 07:35:00,109.464,109.476,109.464,109.47,169100001.0
2006-05-17 07:36:00,109.478,109.492,109.475,109.492,280299998.0
2006-05-17 07:37:00,109.495,109.53,109.495,109.53,64400001.0
2006-05-17 07:38:00,109.521,109.521,109.505,109.512,173300004.0
2006-05-17 07:39:00,109.504,109.514,109.497,109.513,315499995.0
2006-05-17 07:40:00,109.512,109.512,109.498,109.498,79400002.0
2006-05-17 07:41:00,109.503,109.514,109.503,109.514,224900001.0
2006-05-17 07:42:00,109.513,109.516,109.51,109.51,90500002.0
2006-05-17 07:43:00,109.518,109.518,109.504,109.504,26300000.0
2006-05-17 07:44:00,109.492,109.495,109.485,109.492,238999999.0
2006-05-17 07:45:00,109.492,109.499,109.492,109.497,164599998.0
2006-05-17 07:46:00,109.497,109.509,109.497,109.509,224400002.0
2006-05-17 07:47:00,109.51,109.515,109.509,109.51,372499998.0
2006-05-17 07:48:00,109.511,109.528,109.508,109.508,317100000.0
2006-05-17 07:49:00,109.522,109.523,109.504,109.504,140599998.0
2006-05-17 07:50:00,109.49,109.495,109.49,109.49,223599995.0
2006-05-17 07:51:00,109.491,109.491,109.489,109.489,10100000.0
2006-05-17 07:52:00,109.48,109.482,109.476,109.476,323300005.0
2006-05-17 07:53:00,109.477,109.477,109.462,109.462,226700003.0
2006-05-17 07:54:00,109.46,109.465,109.453,109.462,240299998.0
2006-05-17 07:55:00,109.462,109.462,109.425,109.425,339700000.0
2006-05-17 07:56:00,109.419,109.419,109.403,109.403,243400002.0
2006-05-17 07:57:00,109.41,109.41,109.392,109.404,261099997.0
2006-05-17 07:58:00,109.402,109.408,109.399,109.408,293599999.0
2006-05-17 07:59:00,109.413,109.413,109.402,109.405,233000004.0
2006-05-17 08:00:00,109.394,109.394,109.379,109.39,265899996.0
2006-05-17 08:01:00,109.384,109.391,109.37,109.387,245700003.0
2006-05-17 08:02:00,109.39,109.39,109.375,109.378,179399999.0
2006-05-17 08:03:00,109.38,109.387,109.38,109.387,137000002.0
2006-05-17 08:04:00,109.39,109.427,109.39,109.425,152700002.0
2006-05-17 08:05:00,109.439,109.447,109.426,109.447,398499999.0
2006-05-17 08:06:00,109.454,109.454,109.438,109.438,201400005.0
2006-05-17 08:07:00,109.438,109.438,109.426,109.437,148999999.0
2006-05-17 08:08:00,109.435,109.435,109.409,109.41,154600002.0
2006-05-17 08:09:00,109.41,109.41,109.38,109.394,177500001.0
2006-05-17 08:10:00,109.393,109.399,109.384,109.384,172799999.0
2006-05-17 08:11:00,109.389,109.389,109.386,109.386,191700005.0
2006-05-17 08:12:00,109.392,109.407,109.387,109.407,457900004.0
2006-05-17 08:13:00,109.415,109.422,109.405,109.422,131000001.0
2006-05-17 08:14:00,109.421,109.433,109.421,109.428,57000000.0
2006-05-17 08:15:00,109.423,109.423,109.399,109.4,335700001.0
2006-05-17 08:16:00,109.405,109.41,109.394,109.398,204799999.0
2006-05-17 08:17:00,109.396,109.398,109.394,109.396,208900001.0
2006-05-17 08:18:00,109.403,109.403,109.392,109.403,282000004.0
2006-05-17 08:19:00,109.397,109.401,109.397,109.401,225700000.0
2006-05-17 08:20:00,109.395,109.423,109.391,109.423,247400002.0
2006-05-17 08:21:00,109.43,109.44,109.429,109.429,240200004.0
2006-05-17 08:22:00,109.436,109.445,109.43,109.44,208499999.0
2006-05-17 08:23:00,109.445,109.461,109.445,109.455,222300000.0
2006-05-17 08:24:00,109.463,109.472,109.46,109.461,197199999.0
2006-05-17 08:25:00,109.472,109.498,109.471,109.498,208999998.0
2006-05-17 08:26:00,109.499,109.502,109.492,109.492,203100002.0
2006-05-17 08:27:00,109.492,109.494,109.483,109.494,135900003.0
2006-05-17 08:28:00,109.481,109.481,109.473,109.473,197499997.0
2006-05-17 08:29:00,109.47,109.49,109.468,109.49,245600004.0
2006-05-17 08:30:00,109.491,109.51,109.485,109.51,133799999.0
2006-05-17 08:31:00,109.516,109.546,109.511,109.546,405700003.0
2006-05-17 08:32:00,109.563,109.587,109.563,109.587,150600003.0
2006-05-17 08:33:00,109.593,109.604,109.575,109.577,202800000.0
2006-05-17 08:34:00,109.594,109.612,109.581,109.611,286600001.0
2006-05-17 08:35:00,109.621,109.621,109.58,109.58,84899999.0
2006-05-17 08:36:00,109.563,109.574,109.555,109.555,199699998.0
2006-05-17 08:37:00,109.553,109.555,109.544,109.555,170800003.0
2006-05-17 08:38:00,109.556,109.556,109.547,109.551,217799998.0
2006-05-17 08:39:00,109.548,109.55,109.543,109.543,68499999.0
2006-05-17 08:40:00,109.533,109.542,109.511,109.511,289000004.0
2006-05-17 08:41:00,109.509,109.509,109.483,109.489,218699999.0
2006-05-17 08:42:00,109.491,109.491,109.479,109.479,215700001.0
2006-05-17 08:43:00,109.487,109.5,109.487,109.491,122800002.0
2006-05-17 08:44:00,109.49,109.497,109.49,109.49,199699995.0
2006-05-17 08:45:00,109.489,109.499,109.489,109.496,325299998.0
2006-05-17 08:46:00,109.487,109.487,109.475,109.476,94400000.0
2006-05-17 08:47:00,109.47,109.472,109.463,109.463,237000001.0
2006-05-17 08:48:00,109.458,109.478,109.458,109.475,190199992.0
2006-05-17 08:49:00,109.48,109.51,109.479,109.505,200899998.0
2006-05-17 08:50:00,109.502,109.503,109.474,109.474,192800007.0
2006-05-17 08:51:00,109.47,109.475,109.458,109.462,164200002.0
2006-05-17 08:52:00,109.464,109.474,109.455,109.47,309100012.0
2006-05-17 08:53:00,109.466,109.509,109.466,109.502,218199998.0
2006-05-17 08:54:00,109.511,109.52,109.504,109.52,348500003.0
2006-05-17 08:55:00,109.513,109.519,109.502,109.507,113800001.0
2006-05-17 08:56:00,109.503,109.503,109.467,109.467,106999998.0
2006-05-17 08:57:00,109.47,109.491,109.47,109.488,224799999.0
2006-05-17 08:58:00,109.488,109.492,109.472,109.475,232800000.0
2006-05-17 08:59:00,109.475,109.475,109.467,109.468,303899997.0
2006-05-17 09:00:00,109.477,109.488,109.474,109.485,286499998.0
2006-05-17 09:01:00,109.479,109.479,109.432,109.432,142599999.0
2006-05-17 09:02:00,109.425,109.426,109.397,109.397,160999997.0
2006-05-17 09:03:00,109.392,109.406,109.388,109.404,226000002.0
2006-05-17 09:04:00,109.409,109.409,109.378,109.38,187800001.0
2006-05-17 09:05:00,109.397,109.422,109.397,109.422,256300004.0
2006-05-17 09:06:00,109.415,109.422,109.4,109.4,276800004.0
2006-05-17 09:07:00,109.39,109.39,109.362,109.362,105300000.0
2006-05-17 09:08:00,109.348,109.348,109.237,109.237,228900004.0
2006-05-17 09:09:00,109.23,109.245,109.229,109.245,230299997.0
2006-05-17 09:10:00,109.23,109.23,109.144,109.146,260700002.0
2006-05-17 09:11:00,109.123,109.123,109.058,109.061,200899998.0
2006-05-17 09:12:00,109.056,109.11,109.056,109.082,342499998.0
2006-05-17 09:13:00,109.068,109.093,109.054,109.089,257099999.0
2006-05-17 09:14:00,109.102,109.115,109.102,109.11,150000001.0
2006-05-17 09:15:00,109.104,109.113,109.067,109.067,196400001.0
2006-05-17 09:16:00,109.043,109.07,109.043,109.057,103599998.0
2006-05-17 09:17:00,109.052,109.097,109.051,109.095,245599994.0
2006-05-17 09:18:00,109.081,109.081,109.029,109.061,180199999.0
2006-05-17 09:19:00,109.062,109.062,109.021,109.024,223000003.0
2006-05-17 09:20:00,109.04,109.071,109.04,109.053,91999999.0
2006-05-17 09:21:00,109.06,109.137,109.06,109.131,368299994.0
2006-05-17 09:22:00,109.154,109.168,109.115,109.115,137900001.0
2006-05-17 09:23:00,109.093,109.129,109.088,109.125,114799998.0
2006-05-17 09:24:00,109.116,109.116,109.08,109.08,246600004.0
2006-05-17 09:25:00,109.08,109.121,109.08,109.115,152100000.0
2006-05-17 09:26:00,109.108,109.139,109.095,109.139,153700001.0
2006-05-17 09:27:00,109.159,109.166,109.121,109.121,214199999.0
2006-05-17 09:28:00,109.134,109.141,109.134,109.141,52700001.0
2006-05-17 09:29:00,109.132,109.132,109.107,109.11,111300002.0
2006-05-17 09:30:00,109.121,109.141,109.121,109.13,216799999.0
2006-05-17 09:31:00,109.133,109.139,109.126,109.138,183199999.0
2006-05-17 09:32:00,109.141,109.141,109.129,109.141,183800001.0
2006-05-17 09:33:00,109.145,109.179,109.145,109.172,190699995.0
2006-05-17 09:34:00,109.183,109.192,109.162,109.166,192500000.0
2006-05-17 09:35:00,109.167,109.179,109.159,109.17,226399995.0
2006-05-17 09:36:00,109.172,109.195,109.172,109.179,291599997.0
2006-05-17 09:37:00,109.184,109.204,109.176,109.204,206900002.0
2006-05-17 09:38:00,109.219,109.226,109.208,109.213,485199993.0
2006-05-17 09:39:00,109.202,109.217,109.202,109.217,118099998.0
2006-05-17 09:40:00,109.227,109.227,109.206,109.208,356000006.0
2006-05-17 09:41:00,109.195,109.208,109.186,109.206,199200004.0
2006-05-17 09:42:00,109.202,109.212,109.2,109.212,107900000.0
2006-05-17 09:43:00,109.216,109.216,109.199,109.21,155400000.0
2006-05-17 09:44:00,109.213,109.217,109.206,109.208,107400002.0
2006-05-17 09:45:00,109.212,109.215,109.198,109.203,325100000.0
2006-05-17 09:46:00,109.199,109.201,109.193,109.199,213899997.0
2006-05-17 09:47:00,109.205,109.222,109.205,109.213,216800001.0
2006-05-17 09:48:00,109.193,109.193,109.165,109.18,274700000.0
2006-05-17 09:49:00,109.168,109.188,109.168,109.185,379600004.0
2006-05-17 09:50:00,109.181,109.199,109.172,109.199,137900000.0
2006-05-17 09:51:00,109.193,109.195,109.184,109.195,163099999.0
2006-05-17 09:52:00,109.201,109.202,109.185,109.187,318899999.0
2006-05-17 09:53:00,109.179,109.181,109.17,109.175,388299995.0
2006-05-17 09:54:00,109.171,109.178,109.151,109.151,275800003.0
2006-05-17 09:55:00,109.161,109.175,109.161,109.175,198399999.0
2006-05-17 09:56:00,109.165,109.165,109.151,109.155,308900000.0
2006-05-17 09:57:00,109.148,109.164,109.147,109.164,181100001.0
2006-05-17 09:58:00,109.157,109.157,109.139,109.14,163399999.0
2006-05-17 09:59:00,109.138,109.146,109.137,109.145,110000002.0
2006-05-17 10:00:00,109.148,109.15,109.109,109.12,437700001.0
2006-05-17 10:01:00,109.11,109.118,109.099,109.102,294200001.0
2006-05-17 10:02:00,109.102,109.105,109.088,109.088,226700005.0
2006-05-17 10:03:00,109.088,109.091,109.081,109.085,175099999.0
2006-05-17 10:04:00,109.081,109.094,109.081,109.092,276899999.0
2006-05-17 10:05:00,109.102,109.103,109.087,109.088,256499998.0
2006-05-17 10:06:00,109.09,109.118,109.089,109.118,262199999.0
2006-05-17 10:07:00,109.121,109.126,109.109,109.119,210400002.0
2006-05-17 10:08:00,109.116,109.122,109.111,109.12,184599996.0
2006-05-17 10:09:00,109.13,109.131,109.117,109.117,354300002.0
2006-05-17 10:10:00,109.121,109.16,109.119,109.16,179499998.0
2006-05-17 10:11:00,109.179,109.194,109.179,109.194,59200000.0
2006-05-17 10:12:00,109.203,109.216,109.203,109.213,238099997.0
2006-05-17 10:13:00,109.209,109.209,109.196,109.2,255800007.0
2006-05-17 10:14:00,109.192,109.202,109.18,109.202,347300000.0
2006-05-17 10:15:00,109.208,109.217,109.206,109.216,357999999.0
2006-05-17 10:16:00,109.216,109.218,109.198,109.218,250399999.0
2006-05-17 10:17:00,109.217,109.217,109.207,109.216,216899996.0
2006-05-17 10:18:00,109.218,109.231,109.215,109.224,304500002.0
2006-05-17 10:19:00,109.215,109.216,109.203,109.205,301499991.0
2006-05-17 10:20:00,109.212,109.212,109.194,109.203,278699997.0
2006-05-17 10:21:00,109.193,109.193,109.168,109.168,113900002.0
2006-05-17 10:22:00,109.156,109.163,109.145,109.163,268600000.0
2006-05-17 10:23:00,109.159,109.168,109.152,109.168,264299996.0
2006-05-17 10:24:00,109.17,109.17,109.16,109.163,189000003.0
2006-05-17 10:25:00,109.162,109.162,109.141,109.146,283499996.0
2006-05-17 10:26:00,109.148,109.15,109.141,109.147,128199995.0
2006-05-17 10:27:00,109.137,109.155,109.137,109.141,370299997.0
2006-05-17 10:28:00,109.132,109.147,109.132,109.146,98799999.0
2006-05-17 10:29:00,109.137,109.15,109.137,109.149,257999995.0
2006-05-17 10:30:00,109.145,109.16,109.124,109.124,177199999.0
2006-05-17 10:31:00,109.122,109.175,109.122,109.175,207400004.0
2006-05-17 10:32:00,109.176,109.188,109.169,109.183,166800004.0
2006-05-17 10:33:00,109.168,109.168,109.157,109.157,110000000.0
2006-05-17 10:34:00,109.148,109.161,109.148,109.161,211399999.0
2006-05-17 10:35:00,109.165,109.169,109.148,109.159,253499998.0
2006-05-17 10:36:00,109.146,109.174,109.146,109.174,127500000.0
2006-05-17 10:37:00,109.192,109.192,109.179,109.184,212900002.0
2006-05-17 10:38:00,109.19,109.19,109.182,109.187,258600003.0
2006-05-17 10:39:00,109.189,109.189,109.177,109.181,297699999.0
2006-05-17 10:40:00,109.185,109.195,109.185,109.195,185900005.0
2006-05-17 10:41:00,109.195,109.198,109.189,109.195,392700003.0
2006-05-17 10:42:00,109.198,109.198,109.188,109.198,293800006.0
2006-05-17 10:43:00,109.2,109.207,109.197,109.2,337799994.0
2006-05-17 10:44:00,109.198,109.204,109.188,109.188,220299999.0
2006-05-17 10:45:00,109.191,109.192,109.191,109.192,44100001.0
2006-05-17 10:46:00,109.191,109.191,109.178,109.178,209400003.0
2006-05-17 10:47:00,109.177,109.177,109.165,109.165,250800005.0
2006-05-17 10:48:00,109.163,109.163,109.154,109.154,75599999.0
2006-05-17 10:49:00,109.148,109.17,109.146,109.17,227199998.0
2006-05-17 10:50:00,109.17,109.17,109.154,109.154,256800001.0
2006-05-17 10:51:00,109.145,109.145,109.107,109.107,316800001.0
2006-05-17 10:52:00,109.098,109.104,109.084,109.085,234700000.0
2006-05-17 10:53:00,109.086,109.093,109.081,109.086,186800002.0
2006-05-17 10:54:00,109.078,109.095,109.075,109.093,222699997.0
2006-05-17 10:55:00,109.092,109.104,109.089,109.089,402700001.0
2006-05-17 10:56:00,109.092,109.105,109.092,109.105,129300000.0
2006-05-17 10:57:00,109.114,109.148,109.114,109.14,254300002.0
2006-05-17 10:58:00,109.137,109.137,109.106,109.106,144499998.0
2006-05-17 10:59:00,109.101,109.101,109.079,109.084,175099998.0
2006-05-17 11:00:00,109.093,109.113,109.088,109.113,207299999.0
2006-05-17 11:01:00,109.122,109.148,109.122,109.148,180199996.0
2006-05-17 11:02:00,109.142,109.142,109.078,109.085,187300000.0
2006-05-17 11:03:00,109.089,109.102,109.089,109.102,191799999.0
2006-05-17 11:04:00,109.1,109.1,109.08,109.09,226599997.0
2006-05-17 11:05:00,109.085,109.091,109.072,109.072,373199999.0
2006-05-17 11:06:00,109.077,109.082,109.073,109.074,342200001.0
2006-05-17 11:07:00,109.063,109.075,109.05,109.058,283100000.0
2006-05-17 11:08:00,109.047,109.047,109.029,109.033,139800003.0
2006-05-17 11:09:00,109.026,109.036,109.017,109.036,106099999.0
2006-05-17 11:10:00,109.044,109.044,109.029,109.044,239099996.0
2006-05-17 11:11:00,109.04,109.057,109.036,109.041,293499999.0
2006-05-17 11:12:00,109.038,109.058,109.035,109.058,350600005.0
2006-05-17 11:13:00,109.051,109.051,109.033,109.033,178100001.0
2006-05-17 11:14:00,109.033,109.04,109.025,109.028,250200001.0
2006-05-17 11:15:00,109.015,109.085,109.015,109.079,192100000.0
2006-05-17 11:16:00,109.07,109.144,109.07,109.104,299900003.0
2006-05-17 11:17:00,109.11,109.118,109.096,109.103,298200002.0
2006-05-17 11:18:00,109.115,109.127,109.102,109.119,173100000.0
2006-05-17 11:19:00,109.116,109.117,109.109,109.117,200900004.0
2006-05-17 11:20:00,109.123,109.123,109.094,109.094,232700005.0
2006-05-17 11:21:00,109.083,109.098,109.08,109.087,302200002.0
2006-05-17 11:22:00,109.085,109.106,109.085,109.1,181700003.0
2006-05-17 11:23:00,109.1,109.104,109.09,109.092,261099997.0
2006-05-17 11:24:00,109.082,109.089,109.073,109.073,192800003.0
2006-05-17 11:25:00,109.067,109.075,109.063,109.067,286500005.0
2006-05-17 11:26:00,109.072,109.094,109.072,109.091,92199998.0
2006-05-17 11:27:00,109.103,109.103,109.09,109.097,35200000.0
2006-05-17 11:28:00,109.1,109.109,109.09,109.09,140800003.0
2006-05-17 11:29:00,109.088,109.109,109.086,109.106,266700000.0
2006-05-17 11:30:00,109.112,109.114,109.088,109.088,174099999.0
2006-05-17 11:31:00,109.083,109.083,109.073,109.077,127500000.0
2006-05-17 11:32:00,109.075,109.078,109.063,109.07,214200000.0
2006-05-17 11:33:00,109.074,109.083,109.072,109.083,141400000.0
2006-05-17 11:34:00,109.083,109.083,109.073,109.077,169000003.0
2006-05-17 11:35:00,109.075,109.075,109.067,109.073,197900003.0
2006-05-17 11:36:00,109.073,109.075,109.07,109.075,196600004.0
2006-05-17 11:37:00,109.077,109.08,109.073,109.078,199199999.0
2006-05-17 11:38:00,109.08,109.081,109.079,109.081,155300005.0
2006-05-17 11:39:00,109.087,109.087,109.081,109.087,191100002.0
2006-05-17 11:40:00,109.077,109.085,109.077,109.085,92100001.0
2006-05-17 11:41:00,109.085,109.093,109.081,109.093,223000006.0
2006-05-17 11:42:00,109.098,109.102,109.094,109.097,131300002.0
2006-05-17 11:43:00,109.098,109.098,109.08,109.08,188099999.0
2006-05-17 11:44:00,109.086,109.086,109.076,109.076,24700000.0
2006-05-17 11:45:00,109.092,109.122,109.092,109.122,198000002.0
2006-05-17 11:46:00,109.119,109.137,109.119,109.137,162699995.0
2006-05-17 11:47:00,109.13,109.164,109.125,109.164,114200000.0
2006-05-17 11:48:00,109.172,109.172,109.159,109.167,105699998.0
2006-05-17 11:49:00,109.177,109.178,109.162,109.162,231099994.0
2006-05-17 11:50:00,109.156,109.156,109.127,109.143,235699995.0
2006-05-17 11:51:00,109.141,109.175,109.141,109.175,399300001.0
2006-05-17 11:52:00,109.185,109.188,109.169,109.169,330799999.0
2006-05-17 11:53:00,109.157,109.17,109.157,109.164,160000000.0
2006-05-17 11:54:00,109.168,109.181,109.165,109.177,272900001.0
2006-05-17 11:55:00,109.183,109.183,109.164,109.17,408699995.0
2006-05-17 11:56:00,109.167,109.17,109.16,109.168,223999997.0
2006-05-17 11:57:00,109.173,109.182,109.173,109.178,206999999.0
2006-05-17 11:58:00,109.178,109.178,109.165,109.173,223200001.0
2006-05-17 11:59:00,109.164,109.164,109.149,109.149,226900000.0
2006-05-17 12:00:00,109.145,109.145,109.138,109.14,212699998.0
2006-05-17 12:01:00,109.152,109.167,109.152,109.154,107399999.0
2006-05-17 12:02:00,109.152,109.152,109.142,109.143,244000001.0
2006-05-17 12:03:00,109.147,109.147,109.136,109.136,168200002.0
2006-05-17 12:04:00,109.149,109.157,109.149,109.153,95500001.0
2006-05-17 12:05:00,109.156,109.163,109.149,109.157,193700004.0
2006-05-17 12:06:00,109.155,109.161,109.152,109.155,268499997.0
2006-05-17 12:07:00,109.159,109.171,109.15,109.171,243399998.0
2006-05-17 12:08:00,109.178,109.186,109.178,109.186,133299995.0
2006-05-17 12:09:00,109.192,109.204,109.188,109.188,225899999.0
2006-05-17 12:10:00,109.188,109.189,109.185,109.189,53000000.0
2006-05-17 12:11:00,109.196,109.205,109.191,109.192,358399999.0
2006-05-17 12:12:00,109.198,109.198,109.185,109.195,138800001.0
2006-05-17 12:13:00,109.196,109.196,109.19,109.192,250500000.0
2006-05-17 12:14:00,109.185,109.187,109.171,109.177,394999993.0
2006-05-17 12:15:00,109.187,109.193,109.187,109.19,123099998.0
2006-05-17 12:16:00,109.19,109.202,109.19,109.195,293700002.0
2006-05-17 12:17:00,109.201,109.213,109.201,109.213,316400002.0
2006-05-17 12:18:00,109.213,109.221,109.201,109.221,345300004.0
2006-05-17 12:19:00,109.218,109.222,109.205,109.208,424200001.0
2006-05-17 12:20:00,109.21,109.229,109.21,109.223,269799998.0
2006-05-17 12:21:00,109.224,109.24,109.219,109.24,205899995.0
2006-05-17 12:22:00,109.242,109.251,109.238,109.251,93500002.0
2006-05-17 12:23:00,109.255,109.275,109.255,109.264,324100000.0
2006-05-17 12:24:00,109.275,109.283,109.274,109.283,139899996.0
2006-05-17 12:25:00,109.283,109.303,109.283,109.301,286000005.0
2006-05-17 12:26:00,109.305,109.328,109.305,109.328,140699997.0
2006-05-17 12:27:00,109.328,109.35,109.319,109.348,282899994.0
2006-05-17 12:28:00,109.337,109.35,109.337,109.35,219299998.0
2006-05-17 12:29:00,109.356,109.356,109.328,109.328,176099999.0
2006-05-17 12:30:00,109.301,109.301,109.25,109.252,190199997.0
2006-05-17 12:31:00,109.262,109.264,109.251,109.263,315200001.0
2006-05-17 12:32:00,109.273,109.28,109.273,109.277,259399996.0
2006-05-17 12:33:00,109.295,109.296,109.284,109.287,184300001.0
2006-05-17 12:34:00,109.283,109.283,109.264,109.275,160899999.0
2006-05-17 12:35:00,109.281,109.288,109.278,109.288,223400000.0
2006-05-17 12:36:00,109.286,109.286,109.277,109.278,312399993.0
2006-05-17 12:37:00,109.276,109.288,109.276,109.284,124100000.0
2006-05-17 12:38:00,109.283,109.283,109.272,109.272,200199998.0
2006-05-17 12:39:00,109.273,109.273,109.256,109.257,171099996.0
2006-05-17 12:40:00,109.26,109.264,109.253,109.253,179000001.0
2006-05-17 12:41:00,109.25,109.26,109.247,109.25,236000004.0
2006-05-17 12:42:00,109.255,109.257,109.243,109.256,96800000.0
2006-05-17 12:43:00,109.256,109.256,109.247,109.247,162400002.0
2006-05-17 12:44:00,109.241,109.241,109.213,109.213,331799998.0
2006-05-17 12:45:00,109.227,109.23,109.208,109.213,438900003.0
2006-05-17 12:46:00,109.196,109.204,109.168,109.168,410400005.0
2006-05-17 12:47:00,109.162,109.162,109.142,109.15,302900001.0
2006-05-17 12:48:00,109.153,109.16,109.151,109.16,343200002.0
2006-05-17 12:49:00,109.158,109.163,109.153,109.159,310600002.0
2006-05-17 12:50:00,109.157,109.173,109.157,109.162,232900002.0
2006-05-17 12:51:00,109.167,109.168,109.158,109.162,251200000.0
2006-05-17 12:52:00,109.165,109.166,109.157,109.157,248400001.0
2006-05-17 12:53:00,109.151,109.158,109.151,109.157,115100002.0
2006-05-17 12:54:00,109.154,109.156,109.154,109.156,18400000.0
2006-05-17 12:55:00,109.169,109.186,109.16,109.186,148999999.0
2006-05-17 12:56:00,109.197,109.208,109.197,109.205,247500004.0
2006-05-17 12:57:00,109.2,109.203,109.193,109.193,262900001.0
2006-05-17 12:58:00,109.196,109.21,109.195,109.204,214099998.0
2006-05-17 12:59:00,109.209,109.213,109.202,109.202,355700005.0
2006-05-17 13:00:00,109.197,109.197,109.17,109.17,144099998.0
2006-05-17 13:01:00,109.156,109.165,109.156,109.16,91799999.0
2006-05-17 13:02:00,109.166,109.193,109.166,109.185,220099994.0
2006-05-17 13:03:00,109.182,109.182,109.173,109.174,104500001.0
2006-05-17 13:04:00,109.165,109.175,109.165,109.17,350700002.0
2006-05-17 13:05:00,109.169,109.176,109.167,109.173,401999993.0
2006-05-17 13:06:00,109.182,109.186,109.177,109.18,186600001.0
2006-05-17 13:07:00,109.178,109.178,109.167,109.172,87700000.0
2006-05-17 13:08:00,109.167,109.167,109.153,109.158,257200001.0
2006-05-17 13:09:00,109.168,109.178,109.162,109.167,119099999.0
2006-05-17 13:10:00,109.174,109.186,109.174,109.184,164600000.0
2006-05-17 13:11:00,109.177,109.184,109.176,109.177,242600003.0
2006-05-17 13:12:00,109.17,109.176,109.17,109.175,220200007.0
2006-05-17 13:13:00,109.179,109.179,109.169,109.169,120800000.0
2006-05-17 13:14:00,109.17,109.178,109.169,109.172,115200000.0
2006-05-17 13:15:00,109.17,109.179,109.169,109.179,285900002.0
2006-05-17 13:16:00,109.173,109.18,109.172,109.172,200900002.0
2006-05-17 13:17:00,109.17,109.179,109.17,109.175,140600000.0
2006-05-17 13:18:00,109.178,109.178,109.162,109.166,330199997.0
2006-05-17 13:19:00,109.178,109.188,109.176,109.176,191399998.0
2006-05-17 13:20:00,109.169,109.169,109.151,109.155,157099999.0
2006-05-17 13:21:00,109.164,109.165,109.156,109.163,201599999.0
2006-05-17 13:22:00,109.16,109.176,109.151,109.176,361199999.0
2006-05-17 13:23:00,109.175,109.181,109.168,109.174,234800004.0
2006-05-17 13:24:00,109.176,109.182,109.176,109.176,252700004.0
2006-05-17 13:25:00,109.181,109.186,109.174,109.178,141300000.0
2006-05-17 13:26:00,109.177,109.187,109.174,109.187,186399998.0
2006-05-17 13:27:00,109.188,109.197,109.186,109.192,153100004.0
2006-05-17 13:28:00,109.198,109.202,109.196,109.202,157700000.0
2006-05-17 13:29:00,109.207,109.212,109.205,109.206,205800000.0
2006-05-17 13:30:00,109.21,109.214,109.207,109.214,267199998.0
2006-05-17 13:31:00,109.218,109.218,109.204,109.204,300600002.0
2006-05-17 13:32:00,109.204,109.204,109.193,109.201,397000002.0
2006-05-17 13:33:00,109.21,109.21,109.196,109.196,362499995.0
2006-05-17 13:34:00,109.19,109.198,109.19,109.195,200200001.0
2006-05-17 13:35:00,109.195,109.209,109.195,109.205,251899998.0
2006-05-17 13:36:00,109.204,109.213,109.197,109.213,407799995.0
2006-05-17 13:37:00,109.216,109.222,109.203,109.222,284600008.0
2006-05-17 13:38:00,109.227,109.247,109.227,109.23,178400000.0
2006-05-17 13:39:00,109.239,109.241,109.238,109.241,156399997.0
2006-05-17 13:40:00,109.25,109.262,109.25,109.26,371900000.0
2006-05-17 13:41:00,109.26,109.277,109.26,109.273,114899999.0
2006-05-17 13:42:00,109.279,109.296,109.278,109.296,180199998.0
2006-05-17 13:43:00,109.307,109.307,109.287,109.287,245900002.0
2006-05-17 13:44:00,109.284,109.288,109.28,109.284,239699995.0
2006-05-17 13:45:00,109.28,109.281,109.259,109.259,64500000.0
2006-05-17 13:46:00,109.255,109.265,109.246,109.246,229999998.0
2006-05-17 13:47:00,109.251,109.256,109.243,109.247,215599998.0
2006-05-17 13:48:00,109.247,109.253,109.243,109.247,163800003.0
2006-05-17 13:49:00,109.238,109.245,109.238,109.242,338900001.0
2006-05-17 13:50:00,109.252,109.306,109.252,109.302,225099996.0
2006-05-17 13:51:00,109.32,109.337,109.311,109.322,206399996.0
2006-05-17 13:52:00,109.315,109.33,109.3,109.3,377900001.0
2006-05-17 13:53:00,109.29,109.3,109.27,109.27,160200005.0
2006-05-17 13:54:00,109.268,109.28,109.26,109.28,114700001.0
2006-05-17 13:55:00,109.295,109.315,109.295,109.311,242699999.0
2006-05-17 13:56:00,109.303,109.303,109.276,109.276,289499999.0
2006-05-17 13:57:00,109.267,109.267,109.245,109.248,195800003.0
2006-05-17 13:58:00,109.252,109.271,109.252,109.271,168699995.0
2006-05-17 13:59:00,109.272,109.273,109.254,109.266,205900002.0
2006-05-17 14:00:00,109.278,109.306,109.276,109.306,322300008.0
2006-05-17 14:01:00,109.301,109.301,109.278,109.289,309699999.0
2006-05-17 14:02:00,109.308,109.33,109.308,109.324,202099997.0
2006-05-17 14:03:00,109.329,109.34,109.324,109.336,217200001.0
2006-05-17 14:04:00,109.337,109.337,109.308,109.308,307800004.0
2006-05-17 14:05:00,109.313,109.332,109.313,109.317,105599999.0
2006-05-17 14:06:00,109.318,109.327,109.314,109.327,81000000.0
2006-05-17 14:07:00,109.335,109.344,109.335,109.34,155000001.0
2006-05-17 14:08:00,109.339,109.339,109.325,109.332,143300004.0
2006-05-17 14:09:00,109.329,109.345,109.319,109.333,262399997.0
2006-05-17 14:10:00,109.345,109.355,109.345,109.35,174300001.0
2006-05-17 14:11:00,109.356,109.356,109.33,109.334,460300007.0
2006-05-17 14:12:00,109.331,109.337,109.325,109.33,180700004.0
2006-05-17 14:13:00,109.331,109.345,109.331,109.334,236500003.0
2006-05-17 14:14:00,109.344,109.351,109.34,109.34,262400000.0
2006-05-17 14:15:00,109.342,109.348,109.342,109.345,430600004.0
2006-05-17 14:16:00,109.338,109.347,109.338,109.343,173300001.0
2006-05-17 14:17:00,109.337,109.357,109.337,109.357,301000000.0
2006-05-17 14:18:00,109.355,109.358,109.344,109.355,173900001.0
2006-05-17 14:19:00,109.36,109.368,109.36,109.362,280800000.0
2006-05-17 14:20:00,109.369,109.393,109.364,109.393,363699997.0
2006-05-17 14:21:00,109.392,109.398,109.359,109.359,205000000.0
2006-05-17 14:22:00,109.372,109.38,109.369,109.369,164399998.0
2006-05-17 14:23:00,109.375,109.383,109.356,109.357,379800001.0
2006-05-17 14:24:00,109.359,109.366,109.348,109.348,380999993.0
2006-05-17 14:25:00,109.354,109.371,109.354,109.358,186800003.0
2006-05-17 14:26:00,109.367,109.382,109.367,109.372,138300000.0
2006-05-17 14:27:00,109.368,109.375,109.358,109.36,216100002.0
2006-05-17 14:28:00,109.357,109.36,109.336,109.36,166100003.0
2006-05-17 14:29:00,109.283,109.346,109.18,109.346,190099999.0
2006-05-17 14:30:00,109.455,109.475,109.283,109.364,334799997.0
2006-05-17 14:31:00,109.352,109.422,109.31,109.422,249500006.0
2006-05-17 14:32:00,109.401,109.418,109.376,109.41,312799997.0
2006-05-17 14:33:00,109.402,109.429,109.398,109.429,208800001.0
2006-05-17 14:34:00,109.43,109.473,109.425,109.473,197500001.0
2006-05-17 14:35:00,109.46,109.485,109.456,109.477,195799997.0
2006-05-17 14:36:00,109.458,109.475,109.433,109.474,282700000.0
2006-05-17 14:37:00,109.441,109.441,109.362,109.362,106799997.0
2006-05-17 14:38:00,109.356,109.366,109.315,109.315,177900000.0
2006-05-17 14:39:00,109.274,109.274,109.229,109.229,202099998.0
2006-05-17 14:40:00,109.23,109.247,109.159,109.159,207099995.0
2006-05-17 14:41:00,109.148,109.164,109.147,109.155,297899999.0
2006-05-17 14:42:00,109.135,109.135,109.07,109.075,187899998.0
2006-05-17 14:43:00,109.056,109.077,109.03,109.053,386500002.0
2006-05-17 14:44:00,109.073,109.113,109.073,109.104,189099999.0
2006-05-17 14:45:00,109.096,109.145,109.085,109.145,309100003.0
2006-05-17 14:46:00,109.124,109.135,109.101,109.121,184899998.0
2006-05-17 14:47:00,109.117,109.131,109.107,109.107,105200001.0
2006-05-17 14:48:00,109.146,109.225,109.146,109.225,126500001.0
2006-05-17 14:49:00,109.242,109.296,109.242,109.282,444399999.0
2006-05-17 14:50:00,109.261,109.264,109.23,109.235,127799998.0
2006-05-17 14:51:00,109.227,109.275,109.227,109.275,159799998.0
2006-05-17 14:52:00,109.301,109.316,109.285,109.313,144000002.0
2006-05-17 14:53:00,109.322,109.359,109.319,109.323,195000003.0
2006-05-17 14:54:00,109.301,109.305,109.271,109.271,322999998.0
2006-05-17 14:55:00,109.258,109.26,109.235,109.238,186500001.0
2006-05-17 14:56:00,109.237,109.247,109.226,109.245,259199999.0
2006-05-17 14:57:00,109.251,109.255,109.223,109.238,304899998.0
2006-05-17 14:58:00,109.252,109.261,109.237,109.261,294099993.0
2006-05-17 14:59:00,109.278,109.278,109.248,109.252,260500000.0
2006-05-17 15:00:00,109.254,109.266,109.247,109.247,192700003.0
2006-05-17 15:01:00,109.252,109.268,109.252,109.265,237600002.0
2006-05-17 15:02:00,109.265,109.282,109.263,109.269,361000004.0
2006-05-17 15:03:00,109.266,109.276,109.258,109.267,169900000.0
2006-05-17 15:04:00,109.267,109.269,109.247,109.248,223100005.0
2006-05-17 15:05:00,109.242,109.242,109.218,109.226,219999997.0
2006-05-17 15:06:00,109.213,109.232,109.207,109.209,302600000.0
2006-05-17 15:07:00,109.205,109.241,109.205,109.23,152800003.0
2006-05-17 15:08:00,109.23,109.25,109.23,109.245,433800000.0
2006-05-17 15:09:00,109.246,109.258,109.238,109.256,250900002.0
2006-05-17 15:10:00,109.26,109.271,109.255,109.255,227399997.0
2006-05-17 15:11:00,109.247,109.265,109.241,109.261,330200000.0
2006-05-17 15:12:00,109.298,109.337,109.298,109.301,43799998.0
2006-05-17 15:13:00,109.282,109.316,109.258,109.316,271999998.0
2006-05-17 15:14:00,109.32,109.323,109.309,109.323,252500003.0
2006-05-17 15:15:00,109.305,109.305,109.284,109.29,200100003.0
2006-05-17 15:16:00,109.317,109.36,109.317,109.357,242900001.0
2006-05-17 15:17:00,109.333,109.355,109.317,109.322,337800000.0
2006-05-17 15:18:00,109.318,109.323,109.304,109.304,294199999.0
2006-05-17 15:19:00,109.327,109.351,109.314,109.327,335899996.0
2006-05-17 15:20:00,109.342,109.38,109.342,109.357,323099999.0
2006-05-17 15:21:00,109.354,109.354,109.335,109.335,225500004.0
2006-05-17 15:22:00,109.341,109.352,109.341,109.343,164200002.0
2006-05-17 15:23:00,109.341,109.341,109.325,109.325,250499999.0
2006-05-17 15:24:00,109.325,109.359,109.322,109.352,257499999.0
2006-05-17 15:25:00,109.348,109.36,109.339,109.352,184000000.0
2006-05-17 15:26:00,109.356,109.368,109.356,109.358,249200001.0
2006-05-17 15:27:00,109.358,109.364,109.348,109.353,244700000.0
2006-05-17 15:28:00,109.353,109.366,109.353,109.362,287999999.0
2006-05-17 15:29:00,109.36,109.367,109.358,109.361,444299999.0
2006-05-17 15:30:00,109.363,109.368,109.355,109.364,159100001.0
2006-05-17 15:31:00,109.368,109.377,109.363,109.375,223500000.0
2006-05-17 15:32:00,109.372,109.407,109.372,109.39,139700002.0
2006-05-17 15:33:00,109.403,109.436,109.403,109.428,127800001.0
2006-05-17 15:34:00,109.419,109.486,109.416,109.441,188999998.0
2006-05-17 15:35:00,109.431,109.436,109.361,109.361,262200006.0
2006-05-17 15:36:00,109.335,109.335,109.311,109.328,162100000.0
2006-05-17 15:37:00,109.323,109.323,109.295,109.3,274199998.0
2006-05-17 15:38:00,109.304,109.331,109.295,109.33,221300006.0
2006-05-17 15:39:00,109.306,109.306,109.286,109.306,165200000.0
2006-05-17 15:40:00,109.313,109.321,109.307,109.321,319300003.0
2006-05-17 15:41:00,109.334,109.387,109.334,109.387,150300000.0
2006-05-17 15:42:00,109.399,109.404,109.375,109.385,330699994.0
2006-05-17 15:43:00,109.391,109.43,109.384,109.43,249000000.0
2006-05-17 15:44:00,109.432,109.462,109.432,109.441,258500007.0
2006-05-17 15:45:00,109.45,109.486,109.449,109.449,143099999.0
2006-05-17 15:46:00,109.44,109.44,109.408,109.427,218500003.0
2006-05-17 15:47:00,109.425,109.433,109.418,109.419,223999999.0
2006-05-17 15:48:00,109.431,109.456,109.421,109.421,299699997.0
2006-05-17 15:49:00,109.405,109.405,109.395,109.403,262900004.0
2006-05-17 15:50:00,109.395,109.403,109.371,109.403,313900004.0
2006-05-17 15:51:00,109.401,109.401,109.374,109.382,83400002.0
2006-05-17 15:52:00,109.366,109.366,109.328,109.334,152900001.0
2006-05-17 15:53:00,109.333,109.347,109.325,109.347,286300001.0
2006-05-17 15:54:00,109.362,109.367,109.348,109.353,300599998.0
2006-05-17 15:55:00,109.351,109.351,109.336,109.35,131100003.0
2006-05-17 15:56:00,109.34,109.36,109.332,109.36,268900002.0
2006-05-17 15:57:00,109.349,109.397,109.349,109.396,171099999.0
2006-05-17 15:58:00,109.391,109.398,109.379,109.384,126900000.0
2006-05-17 15:59:00,109.387,109.387,109.353,109.364,400600005.0
2006-05-17 16:00:00,109.362,109.388,109.36,109.368,352599999.0
2006-05-17 16:01:00,109.356,109.393,109.348,109.393,196600003.0
2006-05-17 16:02:00,109.417,109.423,109.372,109.374,149599999.0
2006-05-17 16:03:00,109.381,109.381,109.352,109.352,125700000.0
2006-05-17 16:04:00,109.337,109.343,109.329,109.329,378900007.0
2006-05-17 16:05:00,109.312,109.321,109.305,109.315,254900000.0
2006-05-17 16:06:00,109.323,109.409,109.323,109.409,106900002.0
2006-05-17 16:07:00,109.403,109.44,109.384,109.44,433700005.0
2006-05-17 16:08:00,109.436,109.475,109.422,109.461,81300001.0
2006-05-17 16:09:00,109.472,109.507,109.472,109.475,219399999.0
2006-05-17 16:10:00,109.468,109.468,109.429,109.44,171400003.0
2006-05-17 16:11:00,109.452,109.472,109.446,109.47,336999995.0
2006-05-17 16:12:00,109.467,109.482,109.46,109.476,274200000.0
2006-05-17 16:13:00,109.495,109.508,109.474,109.476,140900001.0
2006-05-17 16:14:00,109.474,109.474,109.452,109.453,259200009.0
2006-05-17 16:15:00,109.452,109.482,109.45,109.479,346900003.0
2006-05-17 16:16:00,109.473,109.473,109.455,109.461,448600003.0
2006-05-17 16:17:00,109.457,109.467,109.456,109.459,209799998.0
2006-05-17 16:18:00,109.459,109.464,109.454,109.461,217099997.0
2006-05-17 16:19:00,109.462,109.506,109.457,109.493,234499997.0
2006-05-17 16:20:00,109.494,109.494,109.462,109.468,151099998.0
2006-05-17 16:21:00,109.479,109.499,109.479,109.493,114299998.0
2006-05-17 16:22:00,109.497,109.502,109.484,109.484,169300000.0
2006-05-17 16:23:00,109.477,109.5,109.476,109.5,319900000.0
2006-05-17 16:24:00,109.542,109.641,109.542,109.633,112599998.0
2006-05-17 16:25:00,109.628,109.707,109.628,109.707,228200000.0
2006-05-17 16:26:00,109.753,109.829,109.743,109.829,403199998.0
2006-05-17 16:27:00,109.814,109.819,109.791,109.798,95299998.0
2006-05-17 16:28:00,109.779,109.779,109.755,109.763,243500001.0
2006-05-17 16:29:00,109.749,109.751,109.721,109.751,69200000.0
2006-05-17 16:30:00,109.776,109.787,109.755,109.762,251400010.0
2006-05-17 16:31:00,109.794,109.851,109.794,109.816,269900002.0
2006-05-17 16:32:00,109.792,109.866,109.778,109.866,229000001.0
2006-05-17 16:33:00,109.867,109.873,109.836,109.872,377200002.0
2006-05-17 16:34:00,109.896,109.937,109.896,109.918,87099998.0
2006-05-17 16:35:00,109.922,109.957,109.912,109.912,367600003.0
2006-05-17 16:36:00,109.901,109.922,109.893,109.901,448300000.0
2006-05-17 16:37:00,109.891,109.907,109.875,109.875,299999998.0
2006-05-17 16:38:00,109.858,109.858,109.821,109.835,135800001.0
2006-05-17 16:39:00,109.841,109.845,109.814,109.814,309400000.0
2006-05-17 16:40:00,109.793,109.793,109.757,109.778,213300002.0
2006-05-17 16:41:00,109.79,109.793,109.721,109.721,201000002.0
2006-05-17 16:42:00,109.703,109.706,109.662,109.682,373700001.0
2006-05-17 16:43:00,109.684,109.772,109.684,109.764,171899998.0
2006-05-17 16:44:00,109.747,109.747,109.734,109.735,92599999.0
2006-05-17 16:45:00,109.73,109.73,109.642,109.646,259700003.0
2006-05-17 16:46:00,109.644,109.708,109.644,109.708,132300000.0
2006-05-17 16:47:00,109.715,109.715,109.684,109.701,209899998.0
2006-05-17 16:48:00,109.707,109.712,109.696,109.696,362100002.0
2006-05-17 16:49:00,109.692,109.694,109.686,109.691,102000003.0
2006-05-17 16:50:00,109.697,109.712,109.692,109.708,280699997.0
2006-05-17 16:51:00,109.722,109.727,109.717,109.725,333000004.0
2006-05-17 16:52:00,109.728,109.75,109.728,109.745,147400004.0
2006-05-17 16:53:00,109.753,109.754,109.732,109.749,377199999.0
2006-05-17 16:54:00,109.745,109.745,109.72,109.736,213199999.0
2006-05-17 16:55:00,109.744,109.766,109.742,109.752,179700004.0
2006-05-17 16:56:00,109.75,109.755,109.744,109.745,138699997.0
2006-05-17 16:57:00,109.753,109.761,109.735,109.74,209900004.0
2006-05-17 16:58:00,109.733,109.75,109.727,109.745,436399996.0
2006-05-17 16:59:00,109.754,109.776,109.754,109.776,197899994.0
2006-05-17 17:00:00,109.782,109.784,109.767,109.777,324500003.0
2006-05-17 17:01:00,109.772,109.796,109.764,109.775,426900004.0
2006-05-17 17:02:00,109.786,109.824,109.786,109.824,203700002.0
2006-05-17 17:03:00,109.822,109.832,109.818,109.829,389899991.0
2006-05-17 17:04:00,109.825,109.825,109.786,109.787,162800001.0
2006-05-17 17:05:00,109.786,109.788,109.777,109.788,378500001.0
2006-05-17 17:06:00,109.791,109.795,109.786,109.79,240799992.0
2006-05-17 17:07:00,109.787,109.791,109.779,109.791,142399997.0
2006-05-17 17:08:00,109.809,109.825,109.808,109.817,270300000.0
2006-05-17 17:09:00,109.813,109.813,109.785,109.785,247699998.0
2006-05-17 17:10:00,109.796,109.835,109.796,109.83,386400001.0
2006-05-17 17:11:00,109.827,109.837,109.82,109.834,475599997.0
2006-05-17 17:12:00,109.832,109.839,109.818,109.824,266199997.0
2006-05-17 17:13:00,109.832,109.848,109.83,109.848,272500007.0
2006-05-17 17:14:00,109.85,109.861,109.85,109.856,231299996.0
2006-05-17 17:15:00,109.852,109.857,109.844,109.855,275900002.0
2006-05-17 17:16:00,109.843,109.868,109.843,109.866,326700003.0
2006-05-17 17:17:00,109.866,109.868,109.823,109.823,240900003.0
2006-05-17 17:18:00,109.816,109.824,109.806,109.82,241800006.0
2006-05-17 17:19:00,109.833,109.872,109.833,109.859,403899998.0
2006-05-17 17:20:00,109.877,109.887,109.866,109.884,325600006.0
2006-05-17 17:21:00,109.894,109.959,109.892,109.955,275199999.0
2006-05-17 17:22:00,109.955,110.06,109.955,110.046,346600008.0
2006-05-17 17:23:00,110.068,110.112,110.068,110.072,126800002.0
2006-05-17 17:24:00,110.073,110.077,110.065,110.072,289799997.0
2006-05-17 17:25:00,110.072,110.077,110.062,110.064,84300001.0
2006-05-17 17:26:00,110.05,110.066,110.043,110.066,230399999.0
2006-05-17 17:27:00,110.085,110.115,110.085,110.091,271099996.0
2006-05-17 17:28:00,110.09,110.205,110.09,110.205,188699998.0
2006-05-17 17:29:00,110.194,110.27,110.179,110.27,156800000.0
2006-05-17 17:30:00,110.307,110.334,110.304,110.306,372799999.0
2006-05-17 17:31:00,110.323,110.351,110.316,110.351,300500005.0
2006-05-17 17:32:00,110.38,110.386,110.352,110.352,210000002.0
2006-05-17 17:33:00,110.334,110.345,110.322,110.33,251099998.0
2006-05-17 17:34:00,110.323,110.323,110.269,110.272,211599994.0
2006-05-17 17:35:00,110.26,110.26,110.201,110.234,196699995.0
2006-05-17 17:36:00,110.238,110.238,110.207,110.228,210099999.0
2006-05-17 17:37:00,110.228,110.29,110.228,110.266,218000001.0
2006-05-17 17:38:00,110.257,110.257,110.229,110.236,241900003.0
2006-05-17 17:39:00,110.242,110.263,110.224,110.23,170400000.0
2006-05-17 17:40:00,110.208,110.242,110.192,110.242,148399998.0
2006-05-17 17:41:00,110.254,110.266,110.227,110.227,590999996.0
2006-05-17 17:42:00,110.236,110.26,110.234,110.256,185600000.0
2006-05-17 17:43:00,110.258,110.258,110.224,110.224,244800001.0
2006-05-17 17:44:00,110.223,110.23,110.205,110.215,360999993.0
2006-05-17 17:45:00,110.226,110.273,110.226,110.266,181299999.0
2006-05-17 17:46:00,110.267,110.287,110.267,110.286,121700000.0
2006-05-17 17:47:00,110.292,110.329,110.289,110.329,287299997.0
2006-05-17 17:48:00,110.344,110.348,110.312,110.312,284100001.0
2006-05-17 17:49:00,110.301,110.352,110.298,110.351,258900000.0
2006-05-17 17:50:00,110.383,110.401,110.373,110.387,273100001.0
2006-05-17 17:51:00,110.393,110.42,110.393,110.412,159299998.0
2006-05-17 17:52:00,110.414,110.424,110.409,110.409,278700001.0
2006-05-17 17:53:00,110.422,110.422,110.404,110.408,166300000.0
2006-05-17 17:54:00,110.412,110.415,110.406,110.414,251500002.0
2006-05-17 17:55:00,110.413,110.422,110.413,110.417,138200000.0
2006-05-17 17:56:00,110.42,110.45,110.42,110.45,59100002.0
2006-05-17 17:57:00,110.453,110.456,110.431,110.455,316800007.0
2006-05-17 17:58:00,110.457,110.514,110.457,110.512,351300005.0
2006-05-17 17:59:00,110.533,110.601,110.533,110.593,187000002.0
2006-05-17 18:00:00,110.615,110.696,110.615,110.696,215000003.0
2006-05-17 18:01:00,110.719,110.767,110.714,110.759,1846700007.0
2006-05-17 18:02:00,110.73,110.77,110.69,110.69,2119200005.0
2006-05-17 18:03:00,110.7,110.75,110.64,110.64,2119200005.0
2006-05-17 18:04:00,110.65,110.65,110.6,110.61,2119200005.0
2006-05-17 18:05:00,110.62,110.62,110.58,110.61,2119200005.0
2006-05-17 18:06:00,110.6,110.61,110.58,110.59,2119200005.0
2006-05-17 18:07:00,110.58,110.59,110.57,110.57,2119200005.0
2006-05-17 18:08:00,110.56,110.57,110.55,110.56,2119200005.0
2006-05-17 18:09:00,110.55,110.55,110.53,110.54,2119200005.0
2006-05-17 18:10:00,110.53,110.55,110.49,110.49,2119200005.0
2006-05-17 18:11:00,110.484,110.486,110.472,110.48,2119200005.0
2006-05-17 18:12:00,110.473,110.479,110.447,110.449,1693900010.0
2006-05-17 18:14:00,110.45,110.46,110.43,110.43,2101499993.0
2006-05-17 18:15:00,110.44,110.49,110.42,110.42,2101499993.0
2006-05-17 18:16:00,110.41,110.48,110.41,110.46,2101499993.0
2006-05-17 18:17:00,110.455,110.455,110.408,110.434,2101499993.0
2006-05-17 18:18:00,110.45,110.45,110.45,110.45,1971700002.0
2006-05-17 18:19:00,110.46,110.46,110.45,110.45,1971700002.0
2006-05-17 18:20:00,110.46,110.47,110.46,110.46,1971700002.0
2006-05-17 18:22:00,110.47,110.47,110.46,110.46,1971700002.0
2006-05-17 18:23:00,110.45,110.45,110.43,110.43,1971700002.0
2006-05-17 18:24:00,110.44,110.46,110.43,110.46,1971700002.0
2006-05-17 18:25:00,110.47,110.47,110.46,110.47,1971700002.0
2006-05-17 18:26:00,110.475,110.478,110.464,110.467,1971700002.0
2006-05-17 18:27:00,110.467,110.476,110.462,110.475,1497399993.0
2006-05-17 18:28:00,110.49,110.49,110.49,110.49,1686999997.0
2006-05-17 18:29:00,110.48,110.54,110.48,110.54,1686999997.0
2006-05-17 18:30:00,110.504,110.504,110.471,110.471,1686999997.0
2006-05-17 18:31:00,110.48,110.49,110.48,110.49,1262000001.0
2006-05-17 18:32:00,110.48,110.48,110.47,110.48,1262000001.0
2006-05-17 18:33:00,110.47,110.48,110.47,110.48,1262000001.0
2006-05-17 18:34:00,110.47,110.48,110.47,110.47,1262000001.0
2006-05-17 18:35:00,110.48,110.49,110.48,110.49,1262000001.0
2006-05-17 18:36:00,110.5,110.5,110.49,110.49,1262000001.0
2006-05-17 18:37:00,110.474,110.495,110.474,110.493,1262000001.0
2006-05-17 18:38:00,110.498,110.533,110.493,110.533,1072700003.0
2006-05-17 18:39:00,110.551,110.611,110.551,110.567,817700008.0
2006-05-17 18:40:00,110.564,110.564,110.535,110.535,1276400009.0
2006-05-17 18:41:00,110.532,110.536,110.521,110.521,1732900000.0
2006-05-17 18:42:00,110.514,110.522,110.501,110.501,1871599988.0
2006-05-17 18:43:00,110.499,110.507,110.499,110.503,1174400002.0
2006-05-17 18:44:00,110.498,110.498,110.47,110.47,913200007.0
2006-05-17 18:45:00,110.468,110.481,110.468,110.472,1419299993.0
2006-05-17 18:46:00,110.477,110.478,110.468,110.472,1837200017.0
2006-05-17 18:47:00,110.47,110.477,110.465,110.477,514100008.0
2006-05-17 18:48:00,110.477,110.478,110.468,110.47,910999998.0
2006-05-17 18:49:00,110.466,110.472,110.452,110.452,1211200010.0
2006-05-17 18:50:00,110.48,110.48,110.48,110.48,1406400009.0
2006-05-17 18:51:00,110.456,110.461,110.44,110.447,1406400009.0
2006-05-17 18:52:00,110.452,110.452,110.439,110.447,1946000009.0
2006-05-17 18:53:00,110.453,110.453,110.438,110.445,1825600016.0
2006-05-17 18:54:00,110.451,110.462,110.444,110.449,1874999996.0
2006-05-17 18:55:00,110.445,110.455,110.441,110.442,1798599999.0
2006-05-17 18:56:00,110.438,110.447,110.436,110.436,398900005.0
2006-05-17 18:57:00,110.437,110.446,110.426,110.426,1097999992.0
2006-05-17 18:58:00,110.418,110.418,110.364,110.371,1689700003.0
2006-05-17 18:59:00,110.37,110.392,110.37,110.391,1607199994.0
2006-05-17 19:00:00,110.398,110.413,110.398,110.41,623799990.0
2006-05-17 19:01:00,110.418,110.42,110.407,110.42,911000005.0
2006-05-17 19:02:00,110.426,110.443,110.426,110.44,661899992.0
2006-05-17 19:03:00,110.44,110.44,110.43,110.432,1548000002.0
2006-05-17 19:04:00,110.432,110.455,110.432,110.455,886900000.0
2006-05-17 19:05:00,110.46,110.464,110.456,110.456,998300007.0
2006-05-17 19:06:00,110.455,110.467,110.455,110.467,1135999998.0
2006-05-17 19:07:00,110.48,110.49,110.48,110.48,1728800008.0
2006-05-17 19:08:00,110.468,110.468,110.453,110.453,1728800008.0
2006-05-17 19:09:00,110.438,110.438,110.407,110.407,619599988.0
2006-05-17 19:10:00,110.404,110.419,110.401,110.411,836399999.0
2006-05-17 19:11:00,110.411,110.411,110.399,110.407,542200007.0
2006-05-17 19:12:00,110.408,110.411,110.397,110.403,909899999.0
2006-05-17 19:13:00,110.4,110.405,110.397,110.398,785099999.0
2006-05-17 19:14:00,110.397,110.405,110.392,110.397,887300015.0
2006-05-17 19:15:00,110.402,110.412,110.399,110.401,2034699981.0
2006-05-17 19:16:00,110.405,110.42,110.404,110.41,806700004.0
2006-05-17 19:17:00,110.412,110.42,110.41,110.418,989499993.0
2006-05-17 19:18:00,110.414,110.424,110.414,110.424,826200007.0
2006-05-17 19:19:00,110.421,110.426,110.397,110.412,1837400022.0
2006-05-17 19:20:00,110.415,110.429,110.405,110.413,831300012.0
2006-05-17 19:21:00,110.41,110.422,110.409,110.414,1344999988.0
2006-05-17 19:22:00,110.42,110.457,110.42,110.457,873500013.0
2006-05-17 19:23:00,110.47,110.48,110.46,110.46,1281999993.0
2006-05-17 19:24:00,110.451,110.46,110.446,110.455,1281999993.0
2006-05-17 19:25:00,110.457,110.475,110.457,110.467,1432500007.0
2006-05-17 19:26:00,110.48,110.5,110.48,110.49,1815300005.0
2006-05-17 19:27:00,110.505,110.527,110.505,110.51,1815300005.0
2006-05-17 19:28:00,110.502,110.514,110.502,110.511,1305800004.0
2006-05-17 19:29:00,110.518,110.529,110.518,110.525,788999995.0
2006-05-17 19:30:00,110.518,110.518,110.474,110.49,797899989.0
2006-05-17 19:31:00,110.492,110.5,110.482,110.487,1470000000.0
2006-05-17 19:32:00,110.49,110.498,110.49,110.495,1744200002.0
2006-05-17 19:33:00,110.495,110.497,110.488,110.493,1207200015.0
2006-05-17 19:34:00,110.492,110.503,110.489,110.503,1316699990.0
2006-05-17 19:35:00,110.505,110.514,110.504,110.513,996499991.0
2006-05-17 19:36:00,110.507,110.536,110.507,110.536,450000001.0
2006-05-17 19:37:00,110.532,110.566,110.532,110.563,274400000.0
2006-05-17 19:38:00,110.565,110.594,110.565,110.587,961000005.0
2006-05-17 19:39:00,110.585,110.586,110.568,110.577,1326699999.0
2006-05-17 19:40:00,110.578,110.578,110.566,110.567,935299999.0
2006-05-17 19:41:00,110.565,110.575,110.561,110.57,1218099991.0
2006-05-17 19:42:00,110.57,110.578,110.554,110.573,804100000.0
2006-05-17 19:43:00,110.577,110.585,110.576,110.58,444300001.0
2006-05-17 19:44:00,110.583,110.588,110.57,110.588,994100002.0
2006-05-17 19:45:00,110.591,110.602,110.589,110.589,829999994.0
2006-05-17 19:46:00,110.588,110.594,110.574,110.591,1108800003.0
2006-05-17 19:47:00,110.592,110.592,110.578,110.578,533700007.0
2006-05-17 19:48:00,110.57,110.579,110.567,110.573,1395099999.0
2006-05-17 19:49:00,110.583,110.589,110.581,110.586,476500000.0
2006-05-17 19:50:00,110.59,110.597,110.583,110.595,804099999.0
2006-05-17 19:51:00,110.595,110.598,110.587,110.598,810400000.0
2006-05-17 19:52:00,110.601,110.621,110.601,110.603,934200000.0
2006-05-17 19:53:00,110.607,110.611,110.596,110.605,1102300002.0
2006-05-17 19:54:00,110.608,110.631,110.608,110.625,1787000001.0
2006-05-17 19:55:00,110.62,110.657,110.615,110.651,564500004.0
2006-05-17 19:56:00,110.653,110.653,110.63,110.636,910899993.0
2006-05-17 19:57:00,110.632,110.648,110.622,110.648,706099994.0
2006-05-17 19:58:00,110.654,110.668,110.654,110.662,1442400002.0
2006-05-17 19:59:00,110.672,110.697,110.664,110.683,732100007.0
2006-05-17 20:00:00,110.682,110.689,110.68,110.684,264299998.0
2006-05-17 20:01:00,110.692,110.747,110.692,110.726,433100002.0
2006-05-17 20:02:00,110.72,110.746,110.72,110.735,1161699996.0
2006-05-17 20:03:00,110.739,110.75,110.739,110.739,844800013.0
2006-05-17 20:04:00,110.735,110.735,110.73,110.735,758600008.0
2006-05-17 20:05:00,110.725,110.725,110.701,110.711,998399995.0
2006-05-17 20:06:00,110.709,110.73,110.709,110.73,1534899996.0
2006-05-17 20:07:00,110.718,110.723,110.713,110.713,702700000.0
2006-05-17 20:08:00,110.703,110.703,110.678,110.687,1109500010.0
2006-05-17 20:09:00,110.677,110.678,110.663,110.67,960600002.0
2006-05-17 20:10:00,110.678,110.706,110.678,110.696,963599994.0
2006-05-17 20:11:00,110.7,110.709,110.696,110.708,1595499994.0
2006-05-17 20:12:00,110.72,110.72,110.7,110.7,884899998.0
2006-05-17 20:13:00,110.692,110.717,110.692,110.707,884899998.0
2006-05-17 20:14:00,110.71,110.714,110.698,110.698,1080499995.0
2006-05-17 20:15:00,110.698,110.713,110.691,110.711,1441400000.0
2006-05-17 20:16:00,110.717,110.735,110.717,110.729,1026799994.0
2006-05-17 20:17:00,110.735,110.805,110.734,110.805,706000003.0
2006-05-17 20:18:00,110.809,110.809,110.785,110.804,268200005.0
2006-05-17 20:19:00,110.815,110.866,110.815,110.855,919599999.0
2006-05-17 20:20:00,110.855,110.864,110.839,110.853,1268200010.0
2006-05-17 20:21:00,110.859,110.889,110.852,110.887,1218900016.0
2006-05-17 20:22:00,110.89,110.913,110.878,110.885,1100899991.0
2006-05-17 20:23:00,110.877,110.899,110.873,110.874,747899995.0
2006-05-17 20:24:00,110.863,110.897,110.863,110.897,393600000.0
2006-05-17 20:25:00,110.91,110.952,110.91,110.935,810300001.0
2006-05-17 20:26:00,110.934,110.95,110.919,110.95,715800003.0
2006-05-17 20:27:00,110.952,110.953,110.937,110.953,1377900000.0
2006-05-17 20:28:00,110.95,110.95,110.94,110.94,2086900004.0
2006-05-17 20:29:00,110.95,110.96,110.93,110.96,2086900004.0
2006-05-17 20:30:00,110.95,110.97,110.95,110.96,2086900004.0
2006-05-17 20:31:00,110.97,111.21,110.97,111.2,2086900004.0
2006-05-17 20:32:00,111.175,111.208,111.148,111.172,2086900004.0
2006-05-17 20:33:00,111.166,111.172,111.134,111.134,821899996.0
2006-05-17 20:34:00,111.142,111.253,111.142,111.241,428700006.0
2006-05-17 20:35:00,111.249,111.319,111.249,111.3,789099994.0
2006-05-17 20:36:00,111.291,111.291,111.185,111.185,549900002.0
2006-05-17 20:37:00,111.173,111.22,111.158,111.203,370500001.0
2006-05-17 20:38:00,111.203,111.241,111.203,111.224,1135900004.0
2006-05-17 20:39:00,111.23,111.29,111.224,111.245,1150099998.0
2006-05-17 20:40:00,111.26,111.28,111.21,111.21,1169299999.0
2006-05-17 20:41:00,111.198,111.202,111.157,111.167,1169299999.0
2006-05-17 20:42:00,111.161,111.172,111.154,111.169,1079500003.0
2006-05-17 20:43:00,111.175,111.241,111.175,111.223,1697999998.0
2006-05-17 20:44:00,111.223,111.223,111.183,111.196,1494699995.0
2006-05-17 20:45:00,111.191,111.191,111.145,111.145,1172799995.0
2006-05-17 20:46:00,111.14,111.14,111.069,111.08,1233099998.0
2006-05-17 20:47:00,111.076,111.085,111.058,111.058,1701499994.0
2006-05-17 20:48:00,111.053,111.053,111.028,111.028,1115799993.0
2006-05-17 20:49:00,111.022,111.036,111.016,111.025,1186000002.0
2006-05-17 20:50:00,111.032,111.069,111.032,111.053,1549499994.0
2006-05-17 20:51:00,111.062,111.125,111.062,111.108,667499997.0
2006-05-17 20:52:00,111.121,111.136,111.086,111.086,206299998.0
2006-05-17 20:53:00,111.07,111.086,110.968,111.002,1233099989.0
2006-05-17 20:54:00,111.0,111.018,110.996,111.0,646799994.0
2006-05-17 20:55:00,111.0,111.043,111.0,111.036,1620399987.0
2006-05-17 20:56:00,111.041,111.041,111.007,111.007,726500009.0
2006-05-17 20:57:00,111.013,111.027,110.989,110.989,1521300006.0
2006-05-17 20:58:00,111.01,111.01,110.97,110.97,1853100004.0
2006-05-17 20:59:00,110.96,110.96,110.93,110.93,1853100004.0
2006-05-17 21:00:00,110.963,110.977,110.938,110.977,1853100004.0
2006-05-17 21:01:00,110.982,110.987,110.947,110.947,1200800000.0
2006-05-17 21:02:00,110.947,110.96,110.947,110.955,773100000.0
2006-05-17 21:03:00,110.958,110.966,110.941,110.941,1157999998.0
2006-05-17 21:04:00,110.94,110.947,110.904,110.908,510699995.0
2006-05-17 21:05:00,110.903,110.904,110.879,110.896,821399996.0
2006-05-17 21:06:00,110.887,110.903,110.875,110.896,797800008.0
2006-05-17 21:07:00,110.903,110.921,110.902,110.918,1267899992.0
2006-05-17 21:08:00,110.917,110.92,110.904,110.918,743599991.0
2006-05-17 21:09:00,110.917,110.95,110.917,110.947,303699998.0
2006-05-17 21:10:00,110.95,110.968,110.939,110.967,508400008.0
2006-05-17 21:11:00,110.967,110.967,110.956,110.966,282799994.0
2006-05-17 21:12:00,110.967,110.977,110.964,110.965,390200005.0
2006-05-17 21:13:00,110.964,110.995,110.964,110.968,804800000.0
2006-05-17 21:14:00,110.97,110.97,110.96,110.965,1797699999.0
2006-05-17 21:15:00,110.959,110.959,110.937,110.942,1815999998.0
2006-05-17 21:16:00,110.932,110.945,110.915,110.945,1266400001.0
2006-05-17 21:17:00,110.944,110.948,110.93,110.938,1850800000.0
2006-05-17 21:18:00,110.94,110.955,110.94,110.953,864600004.0
2006-05-17 21:19:00,110.947,110.974,110.947,110.952,1309900001.0
2006-05-17 21:20:00,110.95,110.955,110.943,110.951,1714399996.0
2006-05-17 21:21:00,110.952,110.952,110.94,110.94,1343400018.0
2006-05-17 21:22:00,110.942,110.945,110.934,110.943,1991100007.0
2006-05-17 21:23:00,110.952,110.955,110.947,110.951,934899991.0
2006-05-17 21:24:00,110.948,110.948,110.938,110.94,1661500004.0
2006-05-17 21:25:00,110.945,110.95,110.937,110.94,1836899990.0
2006-05-17 21:26:00,110.945,110.98,110.945,110.98,1128600010.0
2006-05-17 21:27:00,110.983,110.987,110.977,110.979,849799998.0
2006-05-17 21:28:00,110.97,110.975,110.968,110.972,250599996.0
2006-05-17 21:29:00,110.979,110.985,110.973,110.977,774200003.0
2006-05-17 21:30:00,110.977,110.978,110.965,110.966,1012500010.0
2006-05-17 21:31:00,110.967,110.973,110.967,110.971,206799997.0
2006-05-17 21:32:00,110.972,110.987,110.972,110.976,938900005.0
2006-05-17 21:33:00,110.974,111.001,110.974,111.001,624600007.0
2006-05-17 21:34:00,110.999,110.999,110.991,110.995,529100002.0
2006-05-17 21:35:00,111.001,111.002,110.995,111.0,300300004.0
2006-05-17 21:36:00,111.003,111.019,111.003,111.015,330599996.0
2006-05-17 21:37:00,111.023,111.044,111.023,111.039,714299995.0
2006-05-17 21:38:00,111.038,111.038,111.019,111.019,205399993.0
2006-05-17 21:39:00,111.02,111.023,111.014,111.02,606200001.0
2006-05-17 21:40:00,111.02,111.02,111.003,111.003,659899998.0
2006-05-17 21:41:00,111.007,111.051,111.007,111.047,600200000.0
2006-05-17 21:42:00,111.049,111.059,111.042,111.047,1256900010.0
2006-05-17 21:43:00,111.04,111.04,111.027,111.031,493200006.0
2006-05-17 21:44:00,111.037,111.037,111.028,111.035,1569300001.0
2006-05-17 21:45:00,111.035,111.035,111.027,111.035,749000002.0
2006-05-17 21:46:00,111.029,111.038,111.024,111.027,765400009.0
2006-05-17 21:47:00,111.018,111.02,111.01,111.012,568600010.0
2006-05-17 21:48:00,111.009,111.01,110.998,111.0,785600005.0
2006-05-17 21:49:00,111.004,111.017,111.004,111.007,612899994.0
2006-05-17 21:50:00,111.004,111.004,111.0,111.0,84299999.0
2006-05-17 21:51:00,111.0,111.006,110.998,111.005,408199999.0
2006-05-17 21:52:00,110.998,110.998,110.977,110.98,210700005.0
2006-05-17 21:53:00,110.981,111.002,110.969,111.002,381600004.0
2006-05-17 21:54:00,111.002,111.003,110.988,110.993,753799994.0
2006-05-17 21:55:00,110.984,110.984,110.967,110.967,108800001.0
2006-05-17 21:56:00,110.966,110.966,110.931,110.943,582200005.0
2006-05-17 21:57:00,110.943,110.95,110.936,110.946,415600003.0
2006-05-17 21:58:00,110.941,110.941,110.93,110.933,135499998.0
2006-05-17 21:59:00,110.933,110.933,110.917,110.923,606300003.0
2006-05-17 22:00:00,110.923,110.928,110.912,110.912,1013100008.0
2006-05-17 22:01:00,110.911,110.923,110.907,110.907,1074800007.0
2006-05-17 22:02:00,110.9,110.91,110.892,110.907,932600002.0
2006-05-17 22:03:00,110.913,110.922,110.913,110.919,285399992.0
2006-05-17 22:04:00,110.918,110.921,110.91,110.911,687199999.0
2006-05-17 22:05:00,110.91,110.91,110.903,110.91,215200005.0
2006-05-17 22:06:00,110.902,110.906,110.898,110.906,178800001.0
2006-05-17 22:07:00,110.91,110.915,110.91,110.915,321699994.0
2006-05-17 22:08:00,110.914,110.924,110.909,110.913,301299995.0
2006-05-17 22:09:00,110.925,110.925,110.92,110.92,251100000.0
2006-05-17 22:10:00,110.921,110.921,110.906,110.913,81699999.0
2006-05-17 22:11:00,110.91,110.915,110.905,110.915,453100000.0
2006-05-17 22:12:00,110.917,110.919,110.912,110.915,349999992.0
2006-05-17 22:13:00,110.915,110.921,110.915,110.915,352800006.0
2006-05-17 22:14:00,110.91,110.91,110.877,110.877,236799997.0
2006-05-17 22:15:00,110.872,110.896,110.866,110.895,351200001.0
2006-05-17 22:16:00,110.896,110.896,110.877,110.877,715900008.0
2006-05-17 22:17:00,110.88,110.889,110.879,110.885,394500001.0
2006-05-17 22:18:00,110.894,110.912,110.894,110.912,439300004.0
2006-05-17 22:19:00,110.915,110.923,110.915,110.916,329899994.0
2006-05-17 22:20:00,110.917,110.931,110.917,110.931,143799999.0
2006-05-17 22:21:00,110.94,110.942,110.912,110.919,248900000.0
2006-05-17 22:22:00,110.919,110.919,110.916,110.916,178100005.0
2006-05-17 22:23:00,110.914,110.914,110.905,110.905,141900002.0
2006-05-17 22:24:00,110.909,110.911,110.899,110.903,461200000.0
2006-05-17 22:25:00,110.907,110.92,110.9,110.915,329899996.0
2006-05-17 22:26:00,110.91,110.919,110.907,110.918,299499997.0
2006-05-17 22:27:00,110.925,110.925,110.915,110.925,901199991.0
2006-05-17 22:28:00,110.926,110.929,110.919,110.929,188800000.0
2006-05-17 22:29:00,110.934,110.949,110.933,110.933,238199997.0
2006-05-17 22:30:00,110.94,110.948,110.931,110.931,273899999.0
2006-05-17 22:31:00,110.934,110.941,110.934,110.94,183000000.0
2006-05-17 22:32:00,110.94,110.95,110.94,110.941,259600003.0
2006-05-17 22:33:00,110.943,110.943,110.933,110.935,765599986.0
2006-05-17 22:34:00,110.93,110.943,110.927,110.93,934799992.0
2006-05-17 22:35:00,110.935,110.946,110.933,110.933,270599996.0
2006-05-17 22:36:00,110.928,110.932,110.92,110.921,627399997.0
2006-05-17 22:37:00,110.919,110.927,110.917,110.927,94200000.0
2006-05-17 22:38:00,110.933,110.933,110.919,110.919,221000002.0
2006-05-17 22:39:00,110.921,110.929,110.921,110.929,174000000.0
2006-05-17 22:40:00,110.933,110.942,110.932,110.933,540199996.0
2006-05-17 22:41:00,110.938,110.941,110.93,110.94,126600002.0
2006-05-17 22:42:00,110.936,110.936,110.929,110.93,260499998.0
2006-05-17 22:43:00,110.926,110.932,110.92,110.927,373300002.0
2006-05-17 22:44:00,110.93,110.936,110.928,110.93,347099993.0
2006-05-17 22:45:00,110.933,110.933,110.916,110.92,417399993.0
2006-05-17 22:46:00,110.92,110.92,110.913,110.913,501200005.0
2006-05-17 22:47:00,110.923,110.951,110.912,110.94,280000005.0
2006-05-17 22:48:00,110.949,110.958,110.943,110.948,406700001.0
2006-05-17 22:49:00,110.958,110.958,110.947,110.958,254400002.0
2006-05-17 22:50:00,110.955,110.96,110.95,110.95,443900003.0
2006-05-17 22:51:00,110.956,110.957,110.937,110.937,222100001.0
2006-05-17 22:52:00,110.936,110.953,110.931,110.947,273899994.0
2006-05-17 22:53:00,110.954,110.961,110.941,110.942,407100001.0
2006-05-17 22:54:00,110.947,110.953,110.944,110.951,333699995.0
2006-05-17 22:55:00,110.951,110.953,110.946,110.95,239400000.0
2006-05-17 22:56:00,110.953,110.962,110.953,110.953,288499993.0
2006-05-17 22:57:00,110.955,110.96,110.953,110.955,330699996.0
2006-05-17 22:58:00,110.957,110.972,110.954,110.966,193400001.0
2006-05-17 22:59:00,110.95,110.955,110.94,110.945,344600001.0
2006-05-17 23:00:00,110.952,110.981,110.952,110.968,460499989.0
2006-05-17 23:01:00,110.956,110.99,110.956,110.982,243299997.0
2006-05-17 23:02:00,110.968,110.985,110.954,110.972,317500004.0
2006-05-17 23:03:00,110.955,110.963,110.941,110.946,164899995.0
2006-05-17 23:04:00,110.94,110.974,110.933,110.955,188900002.0
2006-05-17 23:05:00,110.958,110.967,110.951,110.953,191400000.0
2006-05-17 23:06:00,110.95,110.965,110.945,110.957,263900001.0
2006-05-17 23:07:00,110.95,110.956,110.936,110.943,264999997.0
2006-05-17 23:08:00,110.935,110.955,110.933,110.938,471799994.0
2006-05-17 23:09:00,110.945,110.95,110.927,110.927,158900003.0
2006-05-17 23:10:00,110.932,110.936,110.92,110.928,343300003.0
2006-05-17 23:11:00,110.922,110.961,110.921,110.953,280499997.0
2006-05-17 23:12:00,110.946,110.978,110.942,110.976,251899998.0
2006-05-17 23:13:00,110.974,111.002,110.966,110.985,246399999.0
2006-05-17 23:14:00,110.981,110.993,110.974,110.984,69100000.0
2006-05-17 23:15:00,110.988,111.016,110.979,111.009,298000005.0
2006-05-17 23:16:00,110.995,110.995,110.974,110.978,177800000.0
2006-05-17 23:17:00,110.987,111.001,110.973,110.973,213800002.0
2006-05-17 23:18:00,110.985,110.999,110.981,110.986,240099995.0
2006-05-17 23:19:00,110.973,110.973,110.951,110.965,248500001.0
2006-05-17 23:20:00,110.953,110.976,110.946,110.969,144399999.0
2006-05-17 23:21:00,110.974,110.977,110.927,110.927,357500002.0
2006-05-17 23:22:00,110.927,110.984,110.927,110.973,288000000.0
2006-05-17 23:23:00,110.97,110.988,110.961,110.985,549199991.0
2006-05-17 23:24:00,110.991,110.991,110.975,110.986,302199998.0
2006-05-17 23:25:00,110.997,111.056,110.997,111.048,187099996.0
2006-05-17 23:26:00,111.058,111.075,111.032,111.047,183600004.0
2006-05-17 23:27:00,111.069,111.075,110.997,111.066,121199999.0
2006-05-17 23:28:00,111.076,111.087,111.073,111.087,156300000.0
2006-05-17 23:29:00,111.09,111.09,111.084,111.084,123300003.0
2006-05-17 23:30:00,111.086,111.092,111.086,111.092,98899999.0
2006-05-17 23:31:00,111.093,111.093,111.08,111.09,201900003.0
2006-05-17 23:32:00,111.083,111.092,111.083,111.088,231900000.0
2006-05-17 23:33:00,111.085,111.085,111.075,111.08,126200003.0
2006-05-17 23:34:00,111.072,111.072,111.048,111.059,281899993.0
2006-05-17 23:35:00,111.053,111.064,111.049,111.049,237999999.0
2006-05-17 23:36:00,111.053,111.068,111.05,111.063,233199996.0
2006-05-17 23:37:00,111.055,111.055,111.045,111.054,146000001.0
2006-05-17 23:38:00,111.048,111.049,111.043,111.044,224599996.0
2006-05-17 23:39:00,111.049,111.053,111.049,111.053,20800000.0
2006-05-17 23:40:00,111.047,111.047,111.03,111.033,365999995.0
2006-05-17 23:41:00,111.038,111.06,111.038,111.055,346500003.0
2006-05-17 23:42:00,111.045,111.053,111.044,111.05,110200001.0
2006-05-17 23:43:00,111.043,111.054,111.042,111.053,255499999.0
2006-05-17 23:44:00,111.05,111.057,111.045,111.045,217800001.0
2006-05-17 23:45:00,111.055,111.06,111.04,111.048,204500000.0
2006-05-17 23:46:00,111.057,111.057,111.043,111.043,217499999.0
2006-05-17 23:47:00,111.037,111.045,111.037,111.045,84700000.0
2006-05-17 23:48:00,111.043,111.049,111.035,111.046,349000005.0
2006-05-17 23:49:00,111.042,111.042,111.014,111.014,240199999.0
2006-05-17 23:50:00,111.024,111.048,111.024,111.043,192100003.0
2006-05-17 23:51:00,111.03,111.03,111.022,111.022,54000001.0
2006-05-17 23:52:00,111.058,111.085,111.058,111.077,140599996.0
2006-05-17 23:53:00,111.085,111.092,111.083,111.089,436899995.0
2006-05-17 23:54:00,111.1,111.11,111.1,111.1,166000000.0
2006-05-17 23:55:00,111.097,111.102,111.087,111.102,247699994.0
2006-05-17 23:56:00,111.11,111.11,111.088,111.098,251199998.0
2006-05-17 23:57:00,111.099,111.107,111.099,111.104,254699999.0
2006-05-17 23:58:00,111.129,111.149,111.12,111.132,299500004.0
2006-05-17 23:59:00,111.152,111.161,111.142,111.142,362300004.0
2006-05-18 00:00:00,111.16,111.207,111.16,111.206,357700000.0
2006-05-18 00:01:00,111.197,111.2,111.188,111.2,178800002.0
2006-05-18 00:02:00,111.196,111.202,111.194,111.197,163799998.0
2006-05-18 00:03:00,111.193,111.222,111.192,111.222,163300003.0
2006-05-18 00:04:00,111.222,111.223,111.212,111.219,360999999.0
2006-05-18 00:05:00,111.228,111.23,111.213,111.221,207199997.0
2006-05-18 00:06:00,111.211,111.222,111.21,111.222,87299999.0
2006-05-18 00:07:00,111.227,111.232,111.205,111.205,182299999.0
2006-05-18 00:08:00,111.197,111.201,111.182,111.182,148099998.0
2006-05-18 00:09:00,111.177,111.213,111.177,111.213,421200002.0
2006-05-18 00:10:00,111.213,111.213,111.197,111.206,314300003.0
2006-05-18 00:11:00,111.197,111.197,111.184,111.184,364400000.0
2006-05-18 00:12:00,111.181,111.183,111.17,111.181,413000000.0
2006-05-18 00:13:00,111.168,111.168,111.157,111.164,275200006.0
2006-05-18 00:14:00,111.169,111.176,111.159,111.161,263799996.0
2006-05-18 00:15:00,111.166,111.169,111.162,111.169,112300002.0
2006-05-18 00:16:00,111.175,111.183,111.175,111.178,274199994.0
2006-05-18 00:17:00,111.177,111.193,111.177,111.193,133399997.0
2006-05-18 00:18:00,111.207,111.215,111.204,111.204,242900005.0
2006-05-18 00:19:00,111.197,111.199,111.185,111.185,309699995.0
2006-05-18 00:20:00,111.192,111.195,111.188,111.195,170800001.0
2006-05-18 00:21:00,111.188,111.188,111.175,111.184,260700002.0
2006-05-18 00:22:00,111.173,111.173,111.142,111.152,344199997.0
2006-05-18 00:23:00,111.153,111.153,111.14,111.14,256400000.0
2006-05-18 00:24:00,111.137,111.145,111.135,111.14,306300000.0
2006-05-18 00:25:00,111.14,111.145,111.14,111.142,17300000.0
2006-05-18 00:26:00,111.146,111.149,111.134,111.138,315800006.0
2006-05-18 00:27:00,111.109,111.109,111.046,111.046,178100007.0
2006-05-18 00:28:00,111.067,111.078,111.061,111.067,305200003.0
2006-05-18 00:29:00,111.055,111.055,111.028,111.035,273100003.0
2006-05-18 00:30:00,111.031,111.031,111.005,111.009,219499998.0
2006-05-18 00:31:00,111.008,111.008,110.988,110.996,247799999.0
2006-05-18 00:32:00,111.0,111.003,110.987,110.987,295100005.0
2006-05-18 00:33:00,110.995,110.995,110.99,110.995,221900004.0
2006-05-18 00:34:00,110.995,110.999,110.993,110.996,173700000.0
2006-05-18 00:35:00,110.995,110.995,110.983,110.993,310900002.0
2006-05-18 00:36:00,110.992,110.992,110.985,110.988,261600002.0
2006-05-18 00:37:00,110.989,110.992,110.975,110.992,389199992.0
2006-05-18 00:38:00,110.99,110.997,110.986,110.997,279199999.0
2006-05-18 00:39:00,111.005,111.022,111.004,111.022,260199999.0
2006-05-18 00:40:00,111.025,111.025,111.013,111.019,118899999.0
2006-05-18 00:41:00,111.02,111.02,111.01,111.015,185800005.0
2006-05-18 00:42:00,111.013,111.013,110.998,111.01,433799997.0
2006-05-18 00:43:00,111.015,111.015,111.005,111.01,298100003.0
2006-05-18 00:44:00,111.004,111.007,111.0,111.0,225600003.0
2006-05-18 00:45:00,111.005,111.005,110.998,111.0,145800000.0
2006-05-18 00:46:00,111.005,111.005,110.995,111.0,237899994.0
2006-05-18 00:47:00,111.005,111.005,111.002,111.005,116799998.0
2006-05-18 00:48:00,111.002,111.002,110.992,110.992,313600002.0
2006-05-18 00:49:00,110.973,110.973,110.939,110.945,168500003.0
2006-05-18 00:50:00,110.943,110.943,110.929,110.938,175099994.0
2006-05-18 00:51:00,110.941,110.948,110.937,110.937,152600003.0
2006-05-18 00:52:00,110.938,110.948,110.938,110.938,241900005.0
2006-05-18 00:53:00,110.937,110.937,110.924,110.924,260999998.0
2006-05-18 00:54:00,110.922,110.926,110.919,110.925,92699998.0
2006-05-18 00:55:00,110.93,110.935,110.93,110.935,272399999.0
2006-05-18 00:56:00,110.93,110.935,110.928,110.928,165499996.0
2006-05-18 00:57:00,110.919,110.919,110.899,110.903,129099999.0
2006-05-18 00:58:00,110.906,110.906,110.897,110.903,144300002.0
2006-05-18 00:59:00,110.907,110.91,110.896,110.903,204899995.0
2006-05-18 01:00:00,110.908,110.908,110.896,110.902,300699997.0
2006-05-18 01:01:00,110.909,110.925,110.909,110.915,259799997.0
2006-05-18 01:02:00,110.908,110.911,110.902,110.909,294399998.0
2006-05-18 01:03:00,110.912,110.923,110.907,110.914,137900001.0
2006-05-18 01:04:00,110.913,110.913,110.899,110.899,156600005.0
2006-05-18 01:05:00,110.883,110.883,110.877,110.877,74899999.0
2006-05-18 01:06:00,110.866,110.869,110.859,110.866,187399995.0
2006-05-18 01:07:00,110.865,110.879,110.865,110.875,132999999.0
2006-05-18 01:08:00,110.87,110.878,110.866,110.876,110200002.0
2006-05-18 01:09:00,110.883,110.883,110.87,110.87,121300000.0
2006-05-18 01:10:00,110.879,110.893,110.879,110.888,280199995.0
2006-05-18 01:11:00,110.892,110.902,110.892,110.896,276200004.0
2006-05-18 01:12:00,110.89,110.895,110.89,110.895,135399999.0
2006-05-18 01:13:00,110.892,110.892,110.877,110.882,300599999.0
2006-05-18 01:14:00,110.897,110.899,110.89,110.891,289300000.0
2006-05-18 01:15:00,110.89,110.89,110.862,110.862,117200000.0
2006-05-18 01:16:00,110.865,110.865,110.86,110.865,244299999.0
2006-05-18 01:17:00,110.863,110.863,110.853,110.863,175599998.0
2006-05-18 01:18:00,110.862,110.863,110.854,110.863,230800004.0
2006-05-18 01:19:00,110.857,110.868,110.855,110.865,191799996.0
2006-05-18 01:20:00,110.867,110.872,110.867,110.867,279400002.0
2006-05-18 01:21:00,110.879,110.879,110.874,110.874,111899998.0
2006-05-18 01:22:00,110.877,110.877,110.865,110.871,285100000.0
2006-05-18 01:23:00,110.873,110.879,110.86,110.875,265700001.0
2006-05-18 01:24:00,110.869,110.873,110.868,110.868,77400001.0
2006-05-18 01:25:00,110.85,110.85,110.827,110.835,149600001.0
2006-05-18 01:26:00,110.83,110.83,110.8,110.8,245899994.0
2006-05-18 01:27:00,110.815,110.822,110.802,110.819,190899996.0
2006-05-18 01:28:00,110.819,110.829,110.819,110.823,224800004.0
2006-05-18 01:29:00,110.828,110.856,110.828,110.848,162400001.0
2006-05-18 01:30:00,110.832,110.844,110.832,110.844,146199998.0
2006-05-18 01:31:00,110.851,110.88,110.851,110.88,146799998.0
2006-05-18 01:32:00,110.88,110.925,110.873,110.925,262400004.0
2006-05-18 01:33:00,110.926,110.935,110.925,110.933,247800000.0
2006-05-18 01:34:00,110.928,110.951,110.928,110.944,416700008.0
2006-05-18 01:35:00,110.975,110.986,110.955,110.977,288799999.0
2006-05-18 01:36:00,110.988,110.988,110.938,110.945,291500001.0
2006-05-18 01:37:00,110.952,110.961,110.952,110.952,180899999.0
2006-05-18 01:38:00,110.959,110.99,110.956,110.99,133700003.0
2006-05-18 01:39:00,110.981,110.985,110.979,110.981,136199999.0
2006-05-18 01:40:00,110.985,110.986,110.98,110.98,286199998.0
2006-05-18 01:41:00,110.988,111.027,110.988,111.017,316599995.0
2006-05-18 01:42:00,111.011,111.019,111.006,111.017,294300002.0
2006-05-18 01:43:00,111.01,111.011,111.001,111.011,192300000.0
2006-05-18 01:44:00,111.026,111.097,111.026,111.09,240199993.0
2006-05-18 01:45:00,111.092,111.098,111.086,111.095,263299997.0
2006-05-18 01:46:00,111.11,111.146,111.11,111.146,253799994.0
2006-05-18 01:47:00,111.133,111.134,111.112,111.112,193800001.0
2006-05-18 01:48:00,111.105,111.108,111.073,111.073,93500000.0
2006-05-18 01:49:00,111.069,111.11,111.069,111.11,192000000.0
2006-05-18 01:50:00,111.106,111.106,111.092,111.092,151199999.0
2006-05-18 01:51:00,111.092,111.092,111.063,111.066,181000001.0
2006-05-18 01:52:00,111.063,111.063,111.039,111.039,120000001.0
2006-05-18 01:53:00,111.045,111.06,111.031,111.06,243700000.0
2006-05-18 01:54:00,111.062,111.085,111.062,111.085,258800002.0
2006-05-18 01:55:00,111.089,111.094,111.08,111.094,200699998.0
2006-05-18 01:56:00,111.085,111.085,111.046,111.046,98100000.0
2006-05-18 01:57:00,111.04,111.056,111.037,111.047,196300006.0
2006-05-18 01:58:00,111.05,111.059,111.047,111.054,176100002.0
2006-05-18 01:59:00,111.046,111.046,111.0,111.0,301499999.0
2006-05-18 02:00:00,110.993,111.001,110.982,110.989,297599999.0
2006-05-18 02:01:00,110.971,110.971,110.885,110.885,270999993.0
2006-05-18 02:02:00,110.867,110.908,110.867,110.885,277100001.0
2006-05-18 02:03:00,110.875,110.886,110.866,110.872,127599998.0
2006-05-18 02:04:00,110.864,110.864,110.82,110.82,163300003.0
2006-05-18 02:05:00,110.815,110.825,110.814,110.82,286000002.0
2006-05-18 02:06:00,110.829,110.849,110.829,110.847,211900006.0
2006-05-18 02:07:00,110.846,110.862,110.846,110.862,189800000.0
2006-05-18 02:08:00,110.868,110.87,110.848,110.848,252300004.0
2006-05-18 02:09:00,110.853,110.853,110.832,110.838,198500005.0
2006-05-18 02:10:00,110.827,110.828,110.804,110.828,422099998.0
2006-05-18 02:11:00,110.83,110.837,110.83,110.83,243299999.0
2006-05-18 02:12:00,110.833,110.842,110.828,110.838,278900005.0
2006-05-18 02:13:00,110.833,110.864,110.833,110.864,193300002.0
2006-05-18 02:14:00,110.868,110.883,110.864,110.878,213600003.0
2006-05-18 02:15:00,110.878,110.891,110.878,110.89,255300000.0
2006-05-18 02:16:00,110.907,110.919,110.899,110.914,209000003.0
2006-05-18 02:17:00,110.925,110.927,110.919,110.926,115400002.0
2006-05-18 02:18:00,110.911,110.911,110.874,110.874,192499999.0
2006-05-18 02:19:00,110.866,110.873,110.853,110.853,279399992.0
2006-05-18 02:20:00,110.841,110.841,110.814,110.814,337000009.0
2006-05-18 02:21:00,110.812,110.826,110.812,110.826,215999997.0
2006-05-18 02:22:00,110.825,110.826,110.817,110.819,290099999.0
2006-05-18 02:23:00,110.795,110.795,110.738,110.748,242399999.0
2006-05-18 02:24:00,110.74,110.74,110.7,110.705,305300001.0
2006-05-18 02:25:00,110.7,110.7,110.671,110.671,215100002.0
2006-05-18 02:26:00,110.659,110.693,110.658,110.693,264800004.0
2006-05-18 02:27:00,110.688,110.701,110.68,110.701,171100000.0
2006-05-18 02:28:00,110.707,110.729,110.703,110.703,99600003.0
2006-05-18 02:29:00,110.697,110.698,110.685,110.685,266699996.0
2006-05-18 02:30:00,110.683,110.683,110.661,110.678,208300000.0
2006-05-18 02:31:00,110.687,110.698,110.685,110.698,142600000.0
2006-05-18 02:32:00,110.696,110.696,110.675,110.685,235599995.0
2006-05-18 02:33:00,110.691,110.697,110.691,110.691,187099999.0
2006-05-18 02:34:00,110.694,110.703,110.686,110.703,238399996.0
2006-05-18 02:35:00,110.708,110.748,110.703,110.748,374300000.0
2006-05-18 02:36:00,110.767,110.798,110.767,110.795,215999996.0
2006-05-18 02:37:00,110.787,110.787,110.747,110.749,124599999.0
2006-05-18 02:38:00,110.751,110.761,110.748,110.748,174600004.0
2006-05-18 02:39:00,110.733,110.733,110.714,110.714,153700004.0
2006-05-18 02:40:00,110.714,110.731,110.714,110.717,400600001.0
2006-05-18 02:41:00,110.712,110.712,110.699,110.703,142199998.0
2006-05-18 02:42:00,110.706,110.714,110.699,110.71,291300000.0
2006-05-18 02:43:00,110.712,110.712,110.692,110.703,177099999.0
2006-05-18 02:44:00,110.702,110.73,110.702,110.73,259600005.0
2006-05-18 02:45:00,110.733,110.755,110.727,110.754,267900003.0
2006-05-18 02:46:00,110.782,110.836,110.782,110.836,66900000.0
2006-05-18 02:47:00,110.833,110.833,110.814,110.825,363300002.0
2006-05-18 02:48:00,110.823,110.823,110.792,110.792,215800002.0
2006-05-18 02:49:00,110.797,110.797,110.777,110.778,287000004.0
2006-05-18 02:50:00,110.774,110.789,110.774,110.78,256700000.0
2006-05-18 02:51:00,110.778,110.79,110.774,110.787,209500000.0
2006-05-18 02:52:00,110.798,110.814,110.79,110.812,289200000.0
2006-05-18 02:53:00,110.817,110.83,110.808,110.83,276799994.0
2006-05-18 02:54:00,110.83,110.84,110.823,110.823,144099996.0
2006-05-18 02:55:00,110.83,110.85,110.83,110.85,141100000.0
2006-05-18 02:56:00,110.849,110.849,110.832,110.843,296700002.0
2006-05-18 02:57:00,110.848,110.861,110.848,110.853,332800001.0
2006-05-18 02:58:00,110.86,110.86,110.848,110.848,86800001.0
2006-05-18 02:59:00,110.853,110.855,110.85,110.85,290000001.0
2006-05-18 03:00:00,110.845,110.861,110.845,110.861,243800002.0
2006-05-18 03:01:00,110.863,110.863,110.852,110.857,187699999.0
2006-05-18 03:02:00,110.849,110.849,110.843,110.847,190700000.0
2006-05-18 03:03:00,110.848,110.852,110.837,110.841,160200001.0
2006-05-18 03:04:00,110.836,110.855,110.836,110.845,251599997.0
2006-05-18 03:05:00,110.84,110.84,110.808,110.808,182000003.0
2006-05-18 03:06:00,110.818,110.821,110.812,110.817,246500003.0
2006-05-18 03:07:00,110.811,110.823,110.81,110.823,442200005.0
2006-05-18 03:08:00,110.824,110.833,110.823,110.833,247900003.0
2006-05-18 03:09:00,110.835,110.835,110.82,110.827,175000000.0
2006-05-18 03:10:00,110.822,110.825,110.814,110.825,137799999.0
2006-05-18 03:11:00,110.825,110.828,110.818,110.818,278500002.0
2006-05-18 03:12:00,110.816,110.816,110.814,110.814,101500000.0
2006-05-18 03:13:00,110.817,110.821,110.814,110.817,356299998.0
2006-05-18 03:14:00,110.812,110.821,110.807,110.807,217000001.0
2006-05-18 03:15:00,110.815,110.815,110.81,110.815,190699999.0
2006-05-18 03:16:00,110.807,110.815,110.807,110.815,238000002.0
2006-05-18 03:17:00,110.81,110.817,110.807,110.815,223900003.0
2006-05-18 03:18:00,110.804,110.804,110.75,110.75,294399996.0
2006-05-18 03:19:00,110.76,110.769,110.756,110.765,249599999.0
2006-05-18 03:20:00,110.767,110.767,110.756,110.76,228599999.0
2006-05-18 03:21:00,110.758,110.758,110.743,110.749,216300005.0
2006-05-18 03:22:00,110.751,110.752,110.74,110.752,257499997.0
2006-05-18 03:23:00,110.747,110.747,110.729,110.729,152400002.0
2006-05-18 03:24:00,110.734,110.747,110.719,110.72,309999996.0
2006-05-18 03:25:00,110.709,110.711,110.695,110.695,308200001.0
2006-05-18 03:26:00,110.702,110.702,110.691,110.697,278600001.0
2006-05-18 03:27:00,110.707,110.712,110.703,110.707,273400001.0
2006-05-18 03:28:00,110.705,110.713,110.703,110.713,321599997.0
2006-05-18 03:29:00,110.708,110.708,110.693,110.703,132000003.0
2006-05-18 03:30:00,110.695,110.705,110.695,110.705,297199997.0
2006-05-18 03:31:00,110.707,110.72,110.705,110.717,186799999.0
2006-05-18 03:32:00,110.721,110.733,110.721,110.729,134899998.0
2006-05-18 03:33:00,110.737,110.741,110.724,110.724,231300000.0
2006-05-18 03:34:00,110.721,110.721,110.693,110.693,196500002.0
2006-05-18 03:35:00,110.678,110.685,110.67,110.685,125300000.0
2006-05-18 03:36:00,110.701,110.716,110.693,110.705,322700005.0
2006-05-18 03:37:00,110.68,110.68,110.656,110.656,227000000.0
2006-05-18 03:38:00,110.657,110.657,110.642,110.642,258400000.0
2006-05-18 03:39:00,110.644,110.651,110.643,110.646,104400001.0
2006-05-18 03:40:00,110.643,110.643,110.621,110.623,134500001.0
2006-05-18 03:41:00,110.611,110.614,110.602,110.612,150000002.0
2006-05-18 03:42:00,110.613,110.613,110.591,110.6,202900000.0
2006-05-18 03:43:00,110.607,110.643,110.607,110.638,235200001.0
2006-05-18 03:44:00,110.634,110.634,110.594,110.61,295399994.0
2006-05-18 03:45:00,110.611,110.611,110.596,110.597,212799995.0
2006-05-18 03:46:00,110.592,110.602,110.592,110.602,301600000.0
2006-05-18 03:47:00,110.609,110.623,110.603,110.616,204299996.0
2006-05-18 03:48:00,110.627,110.638,110.623,110.634,246900001.0
2006-05-18 03:49:00,110.637,110.64,110.621,110.621,136599998.0
2006-05-18 03:50:00,110.626,110.631,110.625,110.631,188199998.0
2006-05-18 03:51:00,110.628,110.628,110.612,110.618,225900005.0
2006-05-18 03:52:00,110.612,110.612,110.592,110.592,212900005.0
2006-05-18 03:53:00,110.594,110.605,110.594,110.596,300799998.0
2006-05-18 03:54:00,110.599,110.611,110.599,110.608,155499997.0
2006-05-18 03:55:00,110.604,110.607,110.6,110.6,235600001.0
2006-05-18 03:56:00,110.606,110.615,110.606,110.607,233900002.0
2006-05-18 03:57:00,110.584,110.584,110.559,110.567,151300003.0
2006-05-18 03:58:00,110.572,110.599,110.572,110.595,249400004.0
2006-05-18 03:59:00,110.597,110.61,110.597,110.6,201200000.0
2006-05-18 04:00:00,110.611,110.628,110.611,110.621,169200002.0
2006-05-18 04:01:00,110.621,110.643,110.621,110.641,276699996.0
2006-05-18 04:02:00,110.648,110.652,110.646,110.647,100699998.0
2006-05-18 04:03:00,110.638,110.638,110.616,110.619,98699998.0
2006-05-18 04:04:00,110.625,110.625,110.615,110.625,321800003.0
2006-05-18 04:05:00,110.628,110.628,110.619,110.62,239800001.0
2006-05-18 04:06:00,110.627,110.634,110.623,110.634,288400000.0
2006-05-18 04:07:00,110.635,110.644,110.63,110.633,284999996.0
2006-05-18 04:08:00,110.63,110.636,110.624,110.628,262700002.0
2006-05-18 04:09:00,110.62,110.62,110.597,110.598,202399996.0
2006-05-18 04:10:00,110.599,110.6,110.593,110.598,205999997.0
2006-05-18 04:11:00,110.584,110.584,110.573,110.578,198200003.0
2006-05-18 04:12:00,110.583,110.583,110.572,110.574,161300003.0
2006-05-18 04:13:00,110.573,110.577,110.568,110.577,114200001.0
2006-05-18 04:14:00,110.58,110.591,110.574,110.591,168499998.0
2006-05-18 04:15:00,110.597,110.606,110.594,110.605,389000005.0
2006-05-18 04:16:00,110.594,110.608,110.594,110.6,252400004.0
2006-05-18 04:17:00,110.602,110.622,110.602,110.622,87500001.0
2006-05-18 04:18:00,110.613,110.62,110.609,110.62,185200002.0
2006-05-18 04:19:00,110.62,110.62,110.612,110.62,119500001.0
2006-05-18 04:20:00,110.615,110.62,110.615,110.618,203799997.0
2006-05-18 04:21:00,110.617,110.618,110.617,110.618,42099998.0
2006-05-18 04:22:00,110.634,110.666,110.634,110.663,195699995.0
2006-05-18 04:23:00,110.662,110.671,110.658,110.671,132899997.0
2006-05-18 04:24:00,110.663,110.672,110.66,110.665,265100001.0
2006-05-18 04:25:00,110.655,110.664,110.647,110.648,317199999.0
2006-05-18 04:26:00,110.637,110.644,110.613,110.618,208200002.0
2006-05-18 04:27:00,110.61,110.631,110.61,110.631,348600001.0
2006-05-18 04:28:00,110.637,110.646,110.637,110.646,200300001.0
2006-05-18 04:29:00,110.654,110.661,110.651,110.661,157499997.0
2006-05-18 04:30:00,110.657,110.661,110.643,110.643,202700005.0
2006-05-18 04:31:00,110.64,110.652,110.64,110.652,160600002.0
2006-05-18 04:32:00,110.653,110.655,110.648,110.65,274900001.0
2006-05-18 04:33:00,110.652,110.664,110.652,110.664,214099999.0
2006-05-18 04:34:00,110.655,110.689,110.652,110.689,241900007.0
2006-05-18 04:35:00,110.694,110.72,110.694,110.72,372900006.0
2006-05-18 04:36:00,110.711,110.711,110.703,110.708,174899998.0
2006-05-18 04:37:00,110.705,110.716,110.705,110.711,179200001.0
2006-05-18 04:38:00,110.72,110.722,110.665,110.665,164699998.0
2006-05-18 04:39:00,110.648,110.648,110.635,110.635,77200002.0
2006-05-18 04:40:00,110.641,110.641,110.622,110.632,257200003.0
2006-05-18 04:41:00,110.634,110.643,110.634,110.635,292200004.0
2006-05-18 04:42:00,110.641,110.643,110.632,110.636,273500003.0
2006-05-18 04:43:00,110.644,110.644,110.634,110.634,118000000.0
2006-05-18 04:44:00,110.635,110.642,110.633,110.64,172400003.0
2006-05-18 04:45:00,110.646,110.653,110.635,110.653,301600000.0
2006-05-18 04:46:00,110.655,110.67,110.651,110.667,231500000.0
2006-05-18 04:47:00,110.673,110.673,110.657,110.658,147499999.0
2006-05-18 04:48:00,110.655,110.655,110.647,110.655,256500004.0
2006-05-18 04:49:00,110.657,110.666,110.655,110.66,224200003.0
2006-05-18 04:50:00,110.658,110.665,110.653,110.658,180299997.0
2006-05-18 04:51:00,110.665,110.665,110.665,110.665,23299999.0
2006-05-18 04:52:00,110.662,110.662,110.654,110.655,267999996.0
2006-05-18 04:53:00,110.663,110.663,110.653,110.653,118599999.0
2006-05-18 04:54:00,110.665,110.665,110.658,110.665,298700001.0
2006-05-18 04:55:00,110.665,110.665,110.657,110.657,164499997.0
2006-05-18 04:56:00,110.661,110.684,110.661,110.684,277299999.0
2006-05-18 04:57:00,110.682,110.7,110.682,110.7,244799997.0
2006-05-18 04:58:00,110.708,110.716,110.703,110.708,193200001.0
2006-05-18 04:59:00,110.698,110.698,110.677,110.682,283700002.0
2006-05-18 05:00:00,110.683,110.683,110.674,110.677,205999998.0
2006-05-18 05:01:00,110.67,110.681,110.668,110.68,185299997.0
2006-05-18 05:02:00,110.677,110.684,110.677,110.678,223200004.0
2006-05-18 05:03:00,110.675,110.675,110.665,110.67,32000000.0
2006-05-18 05:04:00,110.665,110.665,110.657,110.66,114599998.0
2006-05-18 05:05:00,110.66,110.66,110.652,110.655,293299996.0
2006-05-18 05:06:00,110.653,110.653,110.634,110.643,317300004.0
2006-05-18 05:07:00,110.655,110.655,110.65,110.65,47099998.0
2006-05-18 05:08:00,110.645,110.655,110.645,110.65,261199995.0
2006-05-18 05:09:00,110.648,110.655,110.647,110.655,312099996.0
2006-05-18 05:10:00,110.655,110.655,110.647,110.65,149700000.0
2006-05-18 05:11:00,110.65,110.655,110.645,110.655,163299999.0
2006-05-18 05:12:00,110.65,110.663,110.65,110.663,210800000.0
2006-05-18 05:13:00,110.663,110.663,110.656,110.657,44600000.0
2006-05-18 05:14:00,110.657,110.661,110.657,110.657,182200000.0
2006-05-18 05:15:00,110.654,110.672,110.654,110.664,148799999.0
2006-05-18 05:16:00,110.666,110.666,110.655,110.664,393099995.0
2006-05-18 05:17:00,110.668,110.668,110.647,110.647,251299995.0
2006-05-18 05:18:00,110.638,110.638,110.632,110.632,100899998.0
2006-05-18 05:19:00,110.63,110.65,110.63,110.642,303799998.0
2006-05-18 05:20:00,110.658,110.66,110.641,110.657,220900005.0
2006-05-18 05:21:00,110.656,110.681,110.656,110.676,215200000.0
2006-05-18 05:22:00,110.671,110.679,110.669,110.679,261200003.0
2006-05-18 05:23:00,110.673,110.676,110.667,110.669,267800000.0
2006-05-18 05:24:00,110.667,110.671,110.657,110.67,160499998.0
2006-05-18 05:25:00,110.67,110.69,110.663,110.69,252700006.0
2006-05-18 05:26:00,110.682,110.7,110.682,110.688,137499998.0
2006-05-18 05:27:00,110.695,110.697,110.685,110.688,152500001.0
2006-05-18 05:28:00,110.688,110.693,110.683,110.693,158200003.0
2006-05-18 05:29:00,110.69,110.693,110.686,110.693,122400000.0
2006-05-18 05:30:00,110.692,110.692,110.674,110.678,265700002.0
2006-05-18 05:31:00,110.67,110.675,110.668,110.67,307400000.0
2006-05-18 05:32:00,110.668,110.675,110.668,110.675,263999998.0
2006-05-18 05:33:00,110.676,110.683,110.672,110.683,275500000.0
2006-05-18 05:34:00,110.682,110.695,110.682,110.688,351200004.0
2006-05-18 05:35:00,110.697,110.702,110.691,110.692,230199997.0
2006-05-18 05:36:00,110.695,110.695,110.683,110.683,41299999.0
2006-05-18 05:37:00,110.69,110.695,110.69,110.695,334600007.0
2006-05-18 05:38:00,110.691,110.693,110.677,110.693,171299999.0
2006-05-18 05:39:00,110.692,110.695,110.69,110.695,154300002.0
2006-05-18 05:40:00,110.693,110.693,110.681,110.686,282399996.0
2006-05-18 05:41:00,110.678,110.678,110.639,110.64,235600003.0
2006-05-18 05:42:00,110.639,110.64,110.632,110.632,338399998.0
2006-05-18 05:43:00,110.636,110.643,110.636,110.643,289600000.0
2006-05-18 05:44:00,110.636,110.636,110.613,110.613,160100003.0
2006-05-18 05:45:00,110.616,110.618,110.607,110.617,236700001.0
2006-05-18 05:46:00,110.616,110.625,110.612,110.612,242399995.0
2006-05-18 05:47:00,110.611,110.622,110.611,110.622,276400000.0
2006-05-18 05:48:00,110.62,110.62,110.6,110.6,93299998.0
2006-05-18 05:49:00,110.595,110.606,110.591,110.593,304900000.0
2006-05-18 05:50:00,110.595,110.595,110.593,110.595,169000001.0
2006-05-18 05:51:00,110.599,110.606,110.597,110.597,165500002.0
2006-05-18 05:52:00,110.596,110.602,110.596,110.602,205100004.0
2006-05-18 05:53:00,110.602,110.612,110.598,110.602,228300000.0
2006-05-18 05:54:00,110.604,110.606,110.591,110.597,388399998.0
2006-05-18 05:55:00,110.595,110.595,110.587,110.595,303800008.0
2006-05-18 05:56:00,110.592,110.592,110.58,110.581,110700000.0
2006-05-18 05:57:00,110.576,110.576,110.562,110.562,193600000.0
2006-05-18 05:58:00,110.568,110.568,110.557,110.557,368699996.0
2006-05-18 05:59:00,110.563,110.568,110.558,110.563,213899996.0
2006-05-18 06:00:00,110.548,110.558,110.543,110.557,63000001.0
2006-05-18 06:01:00,110.555,110.568,110.555,110.567,164399999.0
2006-05-18 06:02:00,110.564,110.564,110.554,110.563,303900002.0
2006-05-18 06:03:00,110.565,110.58,110.565,110.577,207800006.0
2006-05-18 06:04:00,110.569,110.581,110.569,110.573,142799999.0
2006-05-18 06:05:00,110.578,110.603,110.578,110.603,253599997.0
2006-05-18 06:06:00,110.614,110.618,110.605,110.618,249500004.0
2006-05-18 06:07:00,110.613,110.613,110.613,110.613,89200001.0
2006-05-18 06:08:00,110.62,110.62,110.612,110.62,304899996.0
2006-05-18 06:09:00,110.623,110.63,110.623,110.627,126400000.0
2006-05-18 06:10:00,110.627,110.644,110.627,110.644,221900001.0
2006-05-18 06:11:00,110.645,110.654,110.638,110.638,325399997.0
2006-05-18 06:12:00,110.625,110.632,110.62,110.632,311700004.0
2006-05-18 06:13:00,110.634,110.642,110.632,110.632,75200001.0
2006-05-18 06:14:00,110.63,110.635,110.627,110.63,215400001.0
2006-05-18 06:15:00,110.629,110.633,110.623,110.623,172500002.0
2006-05-18 06:16:00,110.62,110.62,110.604,110.61,199400003.0
2006-05-18 06:17:00,110.615,110.616,110.605,110.609,287800004.0
2006-05-18 06:18:00,110.61,110.61,110.605,110.608,105600000.0
2006-05-18 06:19:00,110.615,110.615,110.613,110.613,77199999.0
2006-05-18 06:20:00,110.61,110.619,110.61,110.615,325500005.0
2006-05-18 06:21:00,110.613,110.617,110.608,110.615,229600000.0
2006-05-18 06:22:00,110.617,110.619,110.612,110.615,80999999.0
2006-05-18 06:23:00,110.618,110.618,110.61,110.616,166200000.0
2006-05-18 06:24:00,110.61,110.618,110.61,110.615,294999995.0
2006-05-18 06:25:00,110.615,110.615,110.608,110.61,277599998.0
2006-05-18 06:26:00,110.607,110.618,110.605,110.61,161600005.0
2006-05-18 06:27:00,110.62,110.629,110.617,110.626,201700005.0
2006-05-18 06:28:00,110.622,110.633,110.622,110.631,151600000.0
2006-05-18 06:29:00,110.632,110.642,110.632,110.635,145500003.0
2006-05-18 06:30:00,110.634,110.643,110.633,110.643,231900007.0
2006-05-18 06:31:00,110.636,110.643,110.636,110.639,182900005.0
2006-05-18 06:32:00,110.642,110.645,110.628,110.645,175099998.0
2006-05-18 06:33:00,110.648,110.651,110.642,110.642,176999999.0
2006-05-18 06:34:00,110.639,110.643,110.632,110.64,282300001.0
2006-05-18 06:35:00,110.639,110.639,110.615,110.616,254000002.0
2006-05-18 06:36:00,110.611,110.618,110.608,110.608,144700000.0
2006-05-18 06:37:00,110.61,110.616,110.608,110.612,312600000.0
2006-05-18 06:38:00,110.614,110.619,110.608,110.613,107799998.0
2006-05-18 06:39:00,110.611,110.611,110.582,110.582,296400000.0
2006-05-18 06:40:00,110.582,110.582,110.571,110.582,185900002.0
2006-05-18 06:41:00,110.583,110.589,110.579,110.586,214500002.0
2006-05-18 06:42:00,110.594,110.602,110.588,110.602,289399994.0
2006-05-18 06:43:00,110.605,110.605,110.6,110.602,98600001.0
2006-05-18 06:44:00,110.607,110.607,110.603,110.604,94000002.0
2006-05-18 06:45:00,110.6,110.612,110.6,110.602,232899995.0
2006-05-18 06:46:00,110.61,110.617,110.607,110.617,213500003.0
2006-05-18 06:47:00,110.607,110.615,110.607,110.612,112500003.0
2006-05-18 06:48:00,110.615,110.615,110.604,110.615,244899998.0
2006-05-18 06:49:00,110.613,110.614,110.602,110.611,150800001.0
2006-05-18 06:50:00,110.615,110.615,110.61,110.615,295700006.0
2006-05-18 06:51:00,110.612,110.612,110.589,110.589,195199999.0
2006-05-18 06:52:00,110.593,110.593,110.579,110.585,280000000.0
2006-05-18 06:53:00,110.578,110.583,110.57,110.58,236399993.0
2006-05-18 06:54:00,110.583,110.583,110.575,110.576,77100002.0
2006-05-18 06:55:00,110.579,110.6,110.579,110.6,262299997.0
2006-05-18 06:56:00,110.6,110.601,110.59,110.59,114499998.0
2006-05-18 06:57:00,110.597,110.601,110.591,110.6,188799995.0
2006-05-18 06:58:00,110.6,110.602,110.598,110.602,129099997.0
2006-05-18 06:59:00,110.608,110.608,110.595,110.598,261499999.0
2006-05-18 07:00:00,110.586,110.605,110.585,110.597,251399998.0
2006-05-18 07:01:00,110.598,110.604,110.593,110.604,130800002.0
2006-05-18 07:02:00,110.605,110.605,110.605,110.605,42800000.0
2006-05-18 07:03:00,110.606,110.606,110.595,110.595,431000006.0
2006-05-18 07:04:00,110.599,110.601,110.592,110.592,275199999.0
2006-05-18 07:05:00,110.587,110.596,110.584,110.595,318999996.0
2006-05-18 07:06:00,110.593,110.602,110.593,110.595,153600004.0
2006-05-18 07:07:00,110.602,110.603,110.594,110.597,279699997.0
2006-05-18 07:08:00,110.583,110.6,110.583,110.6,300999996.0
2006-05-18 07:09:00,110.605,110.605,110.6,110.6,241600000.0
2006-05-18 07:10:00,110.595,110.611,110.595,110.606,184199999.0
2006-05-18 07:11:00,110.616,110.617,110.608,110.617,337300003.0
2006-05-18 07:12:00,110.627,110.627,110.619,110.624,168700001.0
2006-05-18 07:13:00,110.622,110.625,110.616,110.625,257499999.0
2006-05-18 07:14:00,110.624,110.624,110.613,110.613,65800000.0
2006-05-18 07:15:00,110.616,110.623,110.611,110.623,215100001.0
2006-05-18 07:16:00,110.621,110.629,110.621,110.624,154700001.0
2006-05-18 07:17:00,110.628,110.628,110.621,110.622,304699996.0
2006-05-18 07:18:00,110.629,110.64,110.629,110.638,204299999.0
2006-05-18 07:19:00,110.64,110.645,110.638,110.642,16600000.0
2006-05-18 07:20:00,110.646,110.649,110.643,110.646,300100004.0
2006-05-18 07:21:00,110.641,110.644,110.635,110.644,301299991.0
2006-05-18 07:22:00,110.635,110.635,110.625,110.63,209800003.0
2006-05-18 07:23:00,110.623,110.627,110.619,110.621,109700002.0
2006-05-18 07:24:00,110.619,110.63,110.619,110.625,351199999.0
2006-05-18 07:25:00,110.623,110.644,110.62,110.644,281499996.0
2006-05-18 07:26:00,110.645,110.652,110.641,110.649,218499996.0
2006-05-18 07:27:00,110.65,110.654,110.642,110.642,258100000.0
2006-05-18 07:28:00,110.651,110.652,110.643,110.644,224900006.0
2006-05-18 07:29:00,110.655,110.655,110.645,110.649,217800002.0
2006-05-18 07:30:00,110.643,110.655,110.643,110.648,264200001.0
2006-05-18 07:31:00,110.653,110.653,110.639,110.653,313300000.0
2006-05-18 07:32:00,110.648,110.653,110.642,110.652,196599998.0
2006-05-18 07:33:00,110.654,110.676,110.651,110.675,254000002.0
2006-05-18 07:34:00,110.67,110.682,110.668,110.682,548300000.0
2006-05-18 07:35:00,110.675,110.678,110.671,110.671,169100000.0
2006-05-18 07:36:00,110.673,110.675,110.667,110.675,135199998.0
2006-05-18 07:37:00,110.67,110.675,110.668,110.675,136800001.0
2006-05-18 07:38:00,110.67,110.675,110.665,110.675,142400000.0
2006-05-18 07:39:00,110.669,110.683,110.669,110.682,349300001.0
2006-05-18 07:40:00,110.688,110.694,110.681,110.681,192299996.0
2006-05-18 07:41:00,110.682,110.685,110.68,110.685,197299998.0
2006-05-18 07:42:00,110.682,110.687,110.682,110.685,85899999.0
2006-05-18 07:43:00,110.693,110.693,110.685,110.689,219400004.0
2006-05-18 07:44:00,110.68,110.682,110.669,110.681,180599999.0
2006-05-18 07:45:00,110.678,110.689,110.672,110.686,285800001.0
2006-05-18 07:46:00,110.686,110.689,110.682,110.683,194000003.0
2006-05-18 07:47:00,110.683,110.692,110.683,110.69,396399998.0
2006-05-18 07:48:00,110.697,110.73,110.697,110.723,352700005.0
2006-05-18 07:49:00,110.727,110.732,110.724,110.732,145100001.0
2006-05-18 07:50:00,110.729,110.737,110.729,110.737,128500002.0
2006-05-18 07:51:00,110.738,110.75,110.738,110.75,212300003.0
2006-05-18 07:52:00,110.744,110.766,110.741,110.76,134699997.0
2006-05-18 07:53:00,110.75,110.75,110.705,110.705,254300002.0
2006-05-18 07:54:00,110.721,110.777,110.721,110.776,273899995.0
2006-05-18 07:55:00,110.781,110.781,110.769,110.77,328999997.0
2006-05-18 07:56:00,110.779,110.794,110.779,110.79,244499993.0
2006-05-18 07:57:00,110.8,110.802,110.771,110.778,312400001.0
2006-05-18 07:58:00,110.772,110.774,110.767,110.774,256099996.0
2006-05-18 07:59:00,110.773,110.773,110.768,110.772,240099999.0
2006-05-18 08:00:00,110.769,110.789,110.769,110.772,258799999.0
2006-05-18 08:01:00,110.784,110.787,110.77,110.78,259899999.0
2006-05-18 08:02:00,110.793,110.81,110.793,110.81,201000005.0
2006-05-18 08:03:00,110.81,110.813,110.808,110.809,94699998.0
2006-05-18 08:04:00,110.798,110.798,110.777,110.781,181599999.0
2006-05-18 08:05:00,110.787,110.803,110.78,110.78,158599998.0
2006-05-18 08:06:00,110.776,110.786,110.767,110.767,317400000.0
2006-05-18 08:07:00,110.774,110.776,110.766,110.766,314600001.0
2006-05-18 08:08:00,110.774,110.778,110.771,110.771,122199999.0
2006-05-18 08:09:00,110.772,110.773,110.763,110.773,233700005.0
2006-05-18 08:10:00,110.769,110.769,110.751,110.751,211499996.0
2006-05-18 08:11:00,110.753,110.758,110.742,110.755,212900001.0
2006-05-18 08:12:00,110.751,110.765,110.749,110.757,383500000.0
2006-05-18 08:13:00,110.751,110.764,110.75,110.75,137400002.0
2006-05-18 08:14:00,110.733,110.733,110.723,110.724,167000000.0
2006-05-18 08:15:00,110.715,110.715,110.689,110.692,190899998.0
2006-05-18 08:16:00,110.699,110.712,110.699,110.701,286600004.0
2006-05-18 08:17:00,110.693,110.695,110.686,110.695,225000004.0
2006-05-18 08:18:00,110.705,110.71,110.701,110.705,310000001.0
2006-05-18 08:19:00,110.7,110.713,110.7,110.713,92900002.0
2006-05-18 08:20:00,110.705,110.709,110.696,110.7,192899999.0
2006-05-18 08:21:00,110.696,110.701,110.695,110.697,293399999.0
2006-05-18 08:22:00,110.699,110.709,110.698,110.709,106500002.0
2006-05-18 08:23:00,110.716,110.724,110.716,110.724,22200000.0
2006-05-18 08:24:00,110.726,110.726,110.713,110.713,246400002.0
2006-05-18 08:25:00,110.715,110.718,110.705,110.71,98000001.0
2006-05-18 08:26:00,110.712,110.719,110.711,110.711,95500002.0
2006-05-18 08:27:00,110.713,110.715,110.71,110.715,420800008.0
2006-05-18 08:28:00,110.707,110.715,110.705,110.71,218700003.0
2006-05-18 08:29:00,110.71,110.715,110.707,110.715,180300000.0
2006-05-18 08:30:00,110.713,110.713,110.713,110.713,11600000.0
2006-05-18 08:31:00,110.715,110.718,110.71,110.71,453500004.0
2006-05-18 08:32:00,110.713,110.713,110.694,110.699,129800002.0
2006-05-18 08:33:00,110.704,110.708,110.693,110.708,110099997.0
2006-05-18 08:34:00,110.722,110.738,110.71,110.734,261700000.0
2006-05-18 08:35:00,110.738,110.741,110.731,110.738,324200006.0
2006-05-18 08:36:00,110.733,110.748,110.732,110.732,197199996.0
2006-05-18 08:37:00,110.737,110.741,110.732,110.739,49299998.0
2006-05-18 08:38:00,110.747,110.763,110.747,110.763,135900000.0
2006-05-18 08:39:00,110.762,110.762,110.739,110.739,63900002.0
2006-05-18 08:40:00,110.735,110.74,110.732,110.735,559400001.0
2006-05-18 08:41:00,110.736,110.736,110.718,110.72,268799999.0
2006-05-18 08:42:00,110.722,110.731,110.716,110.726,69899999.0
2006-05-18 08:43:00,110.737,110.737,110.728,110.728,128099998.0
2006-05-18 08:44:00,110.723,110.728,110.72,110.724,273700002.0
2006-05-18 08:45:00,110.715,110.715,110.682,110.69,441299994.0
2006-05-18 08:46:00,110.68,110.68,110.671,110.671,112600003.0
2006-05-18 08:47:00,110.676,110.676,110.64,110.64,392100001.0
2006-05-18 08:48:00,110.633,110.651,110.633,110.651,182000000.0
2006-05-18 08:49:00,110.65,110.65,110.619,110.619,294200006.0
2006-05-18 08:50:00,110.622,110.65,110.622,110.645,188200003.0
2006-05-18 08:51:00,110.659,110.683,110.657,110.683,344200003.0
2006-05-18 08:52:00,110.707,110.709,110.682,110.682,321100001.0
2006-05-18 08:53:00,110.664,110.677,110.664,110.67,213699996.0
2006-05-18 08:54:00,110.676,110.676,110.661,110.664,310200006.0
2006-05-18 08:55:00,110.668,110.709,110.668,110.708,130699998.0
2006-05-18 08:56:00,110.716,110.716,110.68,110.68,83900000.0
2006-05-18 08:57:00,110.675,110.689,110.673,110.687,261199998.0
2006-05-18 08:58:00,110.68,110.68,110.657,110.663,121800001.0
2006-05-18 08:59:00,110.661,110.704,110.657,110.701,161100001.0
2006-05-18 09:00:00,110.703,110.713,110.696,110.696,396599999.0
2006-05-18 09:01:00,110.705,110.708,110.699,110.699,165099998.0
2006-05-18 09:02:00,110.695,110.698,110.683,110.685,267500001.0
2006-05-18 09:03:00,110.692,110.701,110.692,110.692,204399998.0
2006-05-18 09:04:00,110.688,110.688,110.672,110.675,252000001.0
2006-05-18 09:05:00,110.685,110.715,110.685,110.715,143800002.0
2006-05-18 09:06:00,110.719,110.728,110.708,110.708,201899997.0
2006-05-18 09:07:00,110.705,110.709,110.698,110.701,122200000.0
2006-05-18 09:08:00,110.708,110.722,110.706,110.722,195500005.0
2006-05-18 09:09:00,110.727,110.732,110.72,110.727,231400004.0
2006-05-18 09:10:00,110.717,110.723,110.714,110.714,259599994.0
2006-05-18 09:11:00,110.72,110.731,110.72,110.723,135100001.0
2006-05-18 09:12:00,110.718,110.751,110.718,110.751,262699999.0
2006-05-18 09:13:00,110.753,110.753,110.739,110.745,244300001.0
2006-05-18 09:14:00,110.753,110.758,110.748,110.75,293799997.0
2006-05-18 09:15:00,110.75,110.756,110.745,110.755,279700005.0
2006-05-18 09:16:00,110.745,110.76,110.745,110.757,112300002.0
2006-05-18 09:17:00,110.755,110.773,110.75,110.757,349900002.0
2006-05-18 09:18:00,110.753,110.753,110.744,110.745,315399998.0
2006-05-18 09:19:00,110.747,110.758,110.747,110.752,196699995.0
2006-05-18 09:20:00,110.749,110.751,110.744,110.745,84900002.0
2006-05-18 09:21:00,110.75,110.75,110.737,110.737,309600003.0
2006-05-18 09:22:00,110.743,110.752,110.743,110.75,229900003.0
2006-05-18 09:23:00,110.753,110.761,110.751,110.751,230199996.0
2006-05-18 09:24:00,110.767,110.787,110.767,110.782,110700003.0
2006-05-18 09:25:00,110.779,110.779,110.749,110.749,147500000.0
2006-05-18 09:26:00,110.743,110.743,110.718,110.718,413299998.0
2006-05-18 09:27:00,110.721,110.721,110.707,110.716,250899999.0
2006-05-18 09:28:00,110.725,110.731,110.713,110.731,295399996.0
2006-05-18 09:29:00,110.727,110.735,110.717,110.717,230299999.0
2006-05-18 09:30:00,110.718,110.733,110.717,110.721,195699995.0
2006-05-18 09:31:00,110.73,110.739,110.728,110.728,188699998.0
2006-05-18 09:32:00,110.732,110.732,110.723,110.727,232000005.0
2006-05-18 09:33:00,110.717,110.723,110.712,110.723,352100006.0
2006-05-18 09:34:00,110.719,110.719,110.71,110.71,99299998.0
2006-05-18 09:35:00,110.703,110.703,110.691,110.702,213399999.0
2006-05-18 09:36:00,110.703,110.703,110.688,110.698,297099997.0
2006-05-18 09:37:00,110.722,110.761,110.722,110.76,274299996.0
2006-05-18 09:38:00,110.759,110.76,110.743,110.758,479800005.0
2006-05-18 09:39:00,110.755,110.755,110.738,110.745,158799995.0
2006-05-18 09:40:00,110.752,110.752,110.738,110.742,279000000.0
2006-05-18 09:41:00,110.741,110.76,110.741,110.752,204399998.0
2006-05-18 09:42:00,110.747,110.747,110.736,110.736,205099997.0
2006-05-18 09:43:00,110.732,110.732,110.707,110.731,179100001.0
2006-05-18 09:44:00,110.736,110.743,110.728,110.735,256599998.0
2006-05-18 09:45:00,110.733,110.739,110.727,110.739,150500001.0
2006-05-18 09:46:00,110.75,110.762,110.739,110.762,121099999.0
2006-05-18 09:47:00,110.773,110.775,110.77,110.775,187399998.0
2006-05-18 09:48:00,110.768,110.796,110.768,110.796,318099997.0
2006-05-18 09:49:00,110.793,110.81,110.792,110.794,223899996.0
2006-05-18 09:50:00,110.789,110.798,110.788,110.798,232200001.0
2006-05-18 09:51:00,110.793,110.793,110.779,110.783,107200002.0
2006-05-18 09:52:00,110.775,110.781,110.769,110.772,254300004.0
2006-05-18 09:53:00,110.77,110.779,110.77,110.772,149000000.0
2006-05-18 09:54:00,110.772,110.786,110.772,110.779,127699997.0
2006-05-18 09:55:00,110.792,110.792,110.788,110.792,207700004.0
2006-05-18 09:56:00,110.784,110.787,110.777,110.787,204399998.0
2006-05-18 09:57:00,110.782,110.79,110.778,110.79,394900002.0
2006-05-18 09:58:00,110.797,110.826,110.797,110.819,279900002.0
2006-05-18 09:59:00,110.824,110.838,110.807,110.807,266200005.0
2006-05-18 10:00:00,110.803,110.837,110.803,110.837,385299995.0
2006-05-18 10:01:00,110.845,110.855,110.845,110.852,131200001.0
2006-05-18 10:02:00,110.856,110.856,110.845,110.845,107099998.0
2006-05-18 10:03:00,110.841,110.841,110.823,110.823,92799998.0
2006-05-18 10:04:00,110.818,110.819,110.814,110.815,260299996.0
2006-05-18 10:05:00,110.819,110.819,110.809,110.812,164599996.0
2006-05-18 10:06:00,110.812,110.818,110.801,110.803,348599999.0
2006-05-18 10:07:00,110.791,110.792,110.776,110.776,353499997.0
2006-05-18 10:08:00,110.773,110.796,110.773,110.775,302100005.0
2006-05-18 10:09:00,110.776,110.785,110.772,110.785,206200000.0
2006-05-18 10:10:00,110.793,110.798,110.786,110.788,350900003.0
2006-05-18 10:11:00,110.803,110.834,110.803,110.834,179900001.0
2006-05-18 10:12:00,110.845,110.848,110.832,110.832,302099998.0
2006-05-18 10:13:00,110.832,110.842,110.827,110.829,155899999.0
2006-05-18 10:14:00,110.819,110.832,110.818,110.828,165700000.0
2006-05-18 10:15:00,110.828,110.849,110.82,110.849,516099996.0
2006-05-18 10:16:00,110.853,110.868,110.834,110.868,223000001.0
2006-05-18 10:17:00,110.871,110.871,110.857,110.863,157800000.0
2006-05-18 10:18:00,110.862,110.862,110.836,110.84,333899993.0
2006-05-18 10:19:00,110.828,110.833,110.817,110.817,277300000.0
2006-05-18 10:20:00,110.825,110.838,110.822,110.824,342800001.0
2006-05-18 10:21:00,110.819,110.819,110.796,110.798,151200000.0
2006-05-18 10:22:00,110.807,110.808,110.797,110.808,424199998.0
2006-05-18 10:23:00,110.798,110.802,110.779,110.802,175899996.0
2006-05-18 10:24:00,110.807,110.807,110.792,110.793,101900001.0
2006-05-18 10:25:00,110.783,110.783,110.756,110.761,215400002.0
2006-05-18 10:26:00,110.751,110.751,110.705,110.714,144499999.0
2006-05-18 10:27:00,110.69,110.69,110.683,110.683,8800000.0
2006-05-18 10:28:00,110.66,110.66,110.638,110.648,167400003.0
2006-05-18 10:29:00,110.647,110.661,110.647,110.654,221000005.0
2006-05-18 10:30:00,110.657,110.672,110.644,110.644,191800005.0
2006-05-18 10:31:00,110.648,110.648,110.631,110.634,288299997.0
2006-05-18 10:32:00,110.63,110.63,110.554,110.555,230199994.0
2006-05-18 10:33:00,110.557,110.562,110.535,110.537,107899999.0
2006-05-18 10:34:00,110.554,110.592,110.554,110.589,236299999.0
2006-05-18 10:35:00,110.593,110.6,110.589,110.59,140400003.0
2006-05-18 10:36:00,110.58,110.585,110.58,110.585,218500006.0
2006-05-18 10:37:00,110.599,110.61,110.595,110.61,151900000.0
2006-05-18 10:38:00,110.617,110.617,110.594,110.605,140300001.0
2006-05-18 10:39:00,110.613,110.616,110.604,110.607,290600002.0
2006-05-18 10:40:00,110.608,110.614,110.598,110.6,151200004.0
2006-05-18 10:41:00,110.595,110.595,110.59,110.591,254400002.0
2006-05-18 10:42:00,110.597,110.602,110.59,110.597,183200003.0
2006-05-18 10:43:00,110.595,110.6,110.59,110.598,331700007.0
2006-05-18 10:44:00,110.601,110.636,110.6,110.629,181499993.0
2006-05-18 10:45:00,110.633,110.633,110.623,110.625,152999997.0
2006-05-18 10:46:00,110.64,110.675,110.64,110.671,181800000.0
2006-05-18 10:47:00,110.676,110.678,110.629,110.629,294299998.0
2006-05-18 10:48:00,110.618,110.621,110.612,110.612,231900002.0
2006-05-18 10:49:00,110.606,110.606,110.601,110.606,258499997.0
2006-05-18 10:50:00,110.602,110.602,110.582,110.582,167899999.0
2006-05-18 10:51:00,110.581,110.596,110.581,110.592,331000001.0
2006-05-18 10:52:00,110.593,110.593,110.58,110.583,272800007.0
2006-05-18 10:53:00,110.587,110.6,110.587,110.596,194599995.0
2006-05-18 10:54:00,110.593,110.598,110.587,110.598,322599992.0
2006-05-18 10:55:00,110.605,110.646,110.605,110.635,297800001.0
2006-05-18 10:56:00,110.644,110.65,110.627,110.627,208299996.0
2006-05-18 10:57:00,110.62,110.63,110.618,110.627,185800002.0
2006-05-18 10:58:00,110.62,110.62,110.581,110.581,208900001.0
2006-05-18 10:59:00,110.579,110.609,110.573,110.609,161399999.0
2006-05-18 11:00:00,110.626,110.627,110.621,110.621,130700001.0
2006-05-18 11:01:00,110.624,110.631,110.624,110.626,206400001.0
2006-05-18 11:02:00,110.623,110.624,110.616,110.624,187900001.0
2006-05-18 11:03:00,110.619,110.628,110.619,110.628,209900000.0
2006-05-18 11:04:00,110.63,110.63,110.62,110.625,242100001.0
2006-05-18 11:05:00,110.623,110.63,110.622,110.622,377900007.0
2006-05-18 11:06:00,110.628,110.628,110.613,110.613,221100001.0
2006-05-18 11:07:00,110.598,110.598,110.596,110.597,142000001.0
2006-05-18 11:08:00,110.599,110.623,110.594,110.623,238700003.0
2006-05-18 11:09:00,110.625,110.625,110.612,110.622,215700001.0
2006-05-18 11:10:00,110.629,110.638,110.62,110.638,278900000.0
2006-05-18 11:11:00,110.638,110.653,110.634,110.653,273500004.0
2006-05-18 11:12:00,110.662,110.673,110.656,110.673,256300003.0
2006-05-18 11:13:00,110.667,110.675,110.663,110.675,211700001.0
2006-05-18 11:14:00,110.68,110.683,110.67,110.68,265300002.0
2006-05-18 11:15:00,110.675,110.683,110.672,110.68,224699999.0
2006-05-18 11:16:00,110.673,110.683,110.673,110.678,134300004.0
2006-05-18 11:17:00,110.681,110.695,110.681,110.692,225399999.0
2006-05-18 11:18:00,110.694,110.698,110.678,110.684,144300002.0
2006-05-18 11:19:00,110.675,110.694,110.675,110.678,260199998.0
2006-05-18 11:20:00,110.678,110.678,110.663,110.666,259300000.0
2006-05-18 11:21:00,110.665,110.677,110.665,110.669,75199998.0
2006-05-18 11:22:00,110.676,110.676,110.654,110.656,152099998.0
2006-05-18 11:23:00,110.66,110.66,110.655,110.655,191099996.0
2006-05-18 11:24:00,110.65,110.66,110.65,110.653,157999997.0
2006-05-18 11:25:00,110.647,110.647,110.623,110.625,190900000.0
2006-05-18 11:26:00,110.613,110.613,110.582,110.582,104100000.0
2006-05-18 11:27:00,110.597,110.612,110.597,110.6,149900005.0
2006-05-18 11:28:00,110.599,110.618,110.599,110.609,274100001.0
2006-05-18 11:29:00,110.616,110.618,110.61,110.61,255899995.0
2006-05-18 11:30:00,110.616,110.627,110.616,110.621,293900000.0
2006-05-18 11:31:00,110.62,110.62,110.615,110.62,131000001.0
2006-05-18 11:32:00,110.624,110.634,110.618,110.625,269700004.0
2006-05-18 11:33:00,110.636,110.636,110.618,110.63,314099993.0
2006-05-18 11:34:00,110.628,110.628,110.618,110.622,171700002.0
2006-05-18 11:35:00,110.62,110.62,110.612,110.618,110999996.0
2006-05-18 11:36:00,110.621,110.637,110.621,110.637,179600003.0
2006-05-18 11:37:00,110.65,110.668,110.65,110.667,119999998.0
2006-05-18 11:38:00,110.667,110.667,110.662,110.665,89399999.0
2006-05-18 11:39:00,110.659,110.659,110.626,110.63,266200004.0
2006-05-18 11:40:00,110.629,110.651,110.629,110.651,199200000.0
2006-05-18 11:41:00,110.653,110.661,110.643,110.65,167300001.0
2006-05-18 11:42:00,110.653,110.657,110.644,110.647,208499997.0
2006-05-18 11:43:00,110.648,110.648,110.62,110.62,267300000.0
2006-05-18 11:44:00,110.632,110.636,110.623,110.627,304800000.0
2006-05-18 11:45:00,110.627,110.643,110.615,110.643,293200004.0
2006-05-18 11:46:00,110.64,110.645,110.627,110.645,192899997.0
2006-05-18 11:47:00,110.653,110.653,110.643,110.648,231200004.0
2006-05-18 11:48:00,110.646,110.646,110.622,110.622,229200006.0
2006-05-18 11:49:00,110.632,110.642,110.632,110.635,356599997.0
2006-05-18 11:50:00,110.631,110.644,110.628,110.638,248700001.0
2006-05-18 11:51:00,110.628,110.636,110.624,110.628,275400003.0
2006-05-18 11:52:00,110.635,110.637,110.626,110.637,339699999.0
2006-05-18 11:53:00,110.635,110.655,110.633,110.655,260300000.0
2006-05-18 11:54:00,110.663,110.686,110.659,110.686,226300001.0
2006-05-18 11:55:00,110.69,110.694,110.681,110.694,350500002.0
2006-05-18 11:56:00,110.686,110.69,110.674,110.675,101800001.0
2006-05-18 11:57:00,110.672,110.686,110.671,110.686,214800001.0
2006-05-18 11:58:00,110.688,110.688,110.678,110.684,186100001.0
2006-05-18 11:59:00,110.68,110.683,110.676,110.68,214799999.0
2006-05-18 12:00:00,110.68,110.688,110.657,110.657,258700003.0
2006-05-18 12:01:00,110.66,110.67,110.66,110.662,252900002.0
2006-05-18 12:02:00,110.673,110.696,110.673,110.69,123500001.0
2006-05-18 12:03:00,110.691,110.691,110.678,110.679,164300002.0
2006-05-18 12:04:00,110.688,110.688,110.669,110.671,133199998.0
2006-05-18 12:05:00,110.679,110.703,110.679,110.703,341299998.0
2006-05-18 12:06:00,110.718,110.751,110.718,110.74,262999998.0
2006-05-18 12:07:00,110.735,110.735,110.709,110.722,280200009.0
2006-05-18 12:08:00,110.727,110.727,110.718,110.718,132500001.0
2006-05-18 12:09:00,110.719,110.739,110.719,110.721,396100008.0
2006-05-18 12:10:00,110.715,110.715,110.698,110.698,67300001.0
2006-05-18 12:11:00,110.695,110.701,110.683,110.683,326700003.0
2006-05-18 12:12:00,110.687,110.692,110.675,110.692,189299998.0
2006-05-18 12:13:00,110.693,110.693,110.683,110.69,255000000.0
2006-05-18 12:14:00,110.688,110.688,110.669,110.673,420300005.0
2006-05-18 12:15:00,110.679,110.683,110.675,110.679,99799997.0
2006-05-18 12:16:00,110.678,110.692,110.678,110.681,347800000.0
2006-05-18 12:17:00,110.68,110.686,110.68,110.686,263200002.0
2006-05-18 12:18:00,110.678,110.682,110.678,110.682,144799995.0
2006-05-18 12:19:00,110.675,110.687,110.675,110.683,170900000.0
2006-05-18 12:20:00,110.685,110.694,110.685,110.692,231599994.0
2006-05-18 12:21:00,110.696,110.696,110.683,110.693,159699997.0
2006-05-18 12:22:00,110.693,110.695,110.69,110.695,177600001.0
2006-05-18 12:23:00,110.698,110.707,110.698,110.702,239400004.0
2006-05-18 12:24:00,110.709,110.718,110.707,110.718,180099999.0
2006-05-18 12:25:00,110.711,110.716,110.705,110.708,291999996.0
2006-05-18 12:26:00,110.707,110.708,110.703,110.706,150100004.0
2006-05-18 12:27:00,110.705,110.705,110.697,110.7,364500009.0
2006-05-18 12:28:00,110.697,110.708,110.697,110.707,294299998.0
2006-05-18 12:29:00,110.708,110.708,110.702,110.705,222299997.0
2006-05-18 12:30:00,110.706,110.713,110.701,110.707,248499999.0
2006-05-18 12:31:00,110.707,110.725,110.707,110.725,294199998.0
2006-05-18 12:32:00,110.737,110.743,110.731,110.737,179200002.0
2006-05-18 12:33:00,110.749,110.756,110.735,110.735,320100005.0
2006-05-18 12:34:00,110.73,110.737,110.73,110.735,108200001.0
2006-05-18 12:35:00,110.74,110.744,110.737,110.744,299300000.0
2006-05-18 12:36:00,110.748,110.762,110.748,110.757,223799995.0
2006-05-18 12:37:00,110.755,110.76,110.75,110.755,226300005.0
2006-05-18 12:38:00,110.77,110.805,110.77,110.794,187100005.0
2006-05-18 12:39:00,110.799,110.805,110.791,110.796,124500002.0
2006-05-18 12:40:00,110.808,110.816,110.808,110.812,208899999.0
2006-05-18 12:41:00,110.822,110.843,110.822,110.843,295000006.0
2006-05-18 12:42:00,110.851,110.851,110.812,110.812,190799999.0
2006-05-18 12:43:00,110.802,110.802,110.778,110.778,171000004.0
2006-05-18 12:44:00,110.782,110.797,110.782,110.783,198299996.0
2006-05-18 12:45:00,110.797,110.813,110.794,110.813,304199996.0
2006-05-18 12:46:00,110.818,110.838,110.818,110.835,247999997.0
2006-05-18 12:47:00,110.842,110.863,110.831,110.851,417299997.0
2006-05-18 12:48:00,110.852,110.871,110.852,110.871,303199997.0
2006-05-18 12:49:00,110.87,110.87,110.853,110.853,173699998.0
2006-05-18 12:50:00,110.84,110.851,110.84,110.842,188100000.0
2006-05-18 12:51:00,110.847,110.851,110.845,110.851,456599994.0
2006-05-18 12:52:00,110.852,110.855,110.852,110.855,84900002.0
2006-05-18 12:53:00,110.86,110.86,110.841,110.848,125800000.0
2006-05-18 12:54:00,110.843,110.865,110.842,110.865,121599999.0
2006-05-18 12:55:00,110.889,110.921,110.889,110.92,270600000.0
2006-05-18 12:56:00,110.931,110.959,110.931,110.951,271100001.0
2006-05-18 12:57:00,110.946,110.946,110.93,110.93,178399996.0
2006-05-18 12:58:00,110.932,110.945,110.932,110.943,382100000.0
2006-05-18 12:59:00,110.948,110.954,110.941,110.954,359899996.0
2006-05-18 13:00:00,110.958,110.96,110.941,110.954,235300003.0
2006-05-18 13:01:00,110.95,110.959,110.95,110.953,230600004.0
2006-05-18 13:02:00,110.949,110.949,110.941,110.941,6400000.0
2006-05-18 13:03:00,110.932,110.937,110.928,110.937,221499996.0
2006-05-18 13:04:00,110.929,110.932,110.908,110.91,345299999.0
2006-05-18 13:05:00,110.908,110.912,110.897,110.897,427200000.0
2006-05-18 13:06:00,110.91,110.928,110.91,110.926,84799999.0
2006-05-18 13:07:00,110.932,110.945,110.932,110.945,138700002.0
2006-05-18 13:08:00,110.938,110.938,110.916,110.92,264300001.0
2006-05-18 13:09:00,110.931,110.931,110.926,110.926,47900002.0
2006-05-18 13:10:00,110.933,110.933,110.913,110.927,170699998.0
2006-05-18 13:11:00,110.924,110.946,110.924,110.946,212899998.0
2006-05-18 13:12:00,110.946,110.978,110.946,110.971,234399993.0
2006-05-18 13:13:00,110.968,110.968,110.943,110.943,128099997.0
2006-05-18 13:14:00,110.948,110.958,110.947,110.956,197299999.0
2006-05-18 13:15:00,110.971,111.024,110.971,111.024,253899992.0
2006-05-18 13:16:00,111.012,111.036,111.005,111.036,156099996.0
2006-05-18 13:17:00,111.05,111.073,111.05,111.069,313400000.0
2006-05-18 13:18:00,111.068,111.068,111.04,111.04,130800000.0
2006-05-18 13:19:00,111.043,111.064,111.043,111.057,182800003.0
2006-05-18 13:20:00,111.064,111.088,111.064,111.088,181899999.0
2006-05-18 13:21:00,111.092,111.101,111.082,111.101,189299998.0
2006-05-18 13:22:00,111.116,111.138,111.111,111.138,222200006.0
2006-05-18 13:23:00,111.143,111.149,111.116,111.124,243700002.0
2006-05-18 13:24:00,111.122,111.133,111.119,111.126,135399999.0
2006-05-18 13:25:00,111.129,111.131,111.111,111.112,171099995.0
2006-05-18 13:26:00,111.108,111.114,111.108,111.109,66999999.0
2006-05-18 13:27:00,111.115,111.143,111.115,111.135,232799999.0
2006-05-18 13:28:00,111.139,111.145,111.134,111.145,196700004.0
2006-05-18 13:29:00,111.139,111.139,111.12,111.12,215700000.0
2006-05-18 13:30:00,111.113,111.113,111.096,111.104,225400005.0
2006-05-18 13:31:00,111.107,111.107,111.095,111.098,240499996.0
2006-05-18 13:32:00,111.109,111.139,111.109,111.124,274000000.0
2006-05-18 13:33:00,111.128,111.128,111.119,111.128,303300002.0
2006-05-18 13:34:00,111.128,111.143,111.128,111.143,208299998.0
2006-05-18 13:35:00,111.141,111.176,111.141,111.156,314799997.0
2006-05-18 13:36:00,111.154,111.184,111.154,111.175,281300000.0
2006-05-18 13:37:00,111.178,111.184,111.166,111.17,263000004.0
2006-05-18 13:38:00,111.158,111.158,111.143,111.154,248400001.0
2006-05-18 13:39:00,111.165,111.175,111.156,111.165,284700000.0
2006-05-18 13:40:00,111.172,111.179,111.167,111.179,291599993.0
2006-05-18 13:41:00,111.175,111.176,111.16,111.165,232200001.0
2006-05-18 13:42:00,111.17,111.17,111.162,111.166,225000002.0
2006-05-18 13:43:00,111.168,111.169,111.158,111.169,153100001.0
2006-05-18 13:44:00,111.168,111.168,111.16,111.164,308400000.0
2006-05-18 13:45:00,111.167,111.181,111.167,111.171,232000006.0
2006-05-18 13:46:00,111.174,111.201,111.174,111.19,226499999.0
2006-05-18 13:47:00,111.191,111.191,111.177,111.185,85700000.0
2006-05-18 13:48:00,111.192,111.211,111.192,111.206,118500000.0
2006-05-18 13:49:00,111.203,111.225,111.203,111.225,197700001.0
2006-05-18 13:50:00,111.231,111.231,111.209,111.209,258499994.0
2006-05-18 13:51:00,111.208,111.218,111.208,111.21,265300003.0
2006-05-18 13:52:00,111.203,111.203,111.188,111.19,334500002.0
2006-05-18 13:53:00,111.188,111.197,111.168,111.168,127899997.0
2006-05-18 13:54:00,111.171,111.175,111.136,111.143,196300007.0
2006-05-18 13:55:00,111.141,111.141,111.113,111.114,191200003.0
2006-05-18 13:56:00,111.103,111.103,111.068,111.083,230800006.0
2006-05-18 13:57:00,111.088,111.092,111.082,111.082,211399997.0
2006-05-18 13:58:00,111.08,111.088,111.078,111.085,171200005.0
2006-05-18 13:59:00,111.085,111.086,111.071,111.071,207000002.0
2006-05-18 14:00:00,111.079,111.116,111.079,111.116,244399996.0
2006-05-18 14:01:00,111.112,111.113,111.093,111.093,246200003.0
2006-05-18 14:02:00,111.097,111.12,111.093,111.12,227899999.0
2006-05-18 14:03:00,111.129,111.149,111.129,111.144,236599995.0
2006-05-18 14:04:00,111.152,111.185,111.149,111.179,280199999.0
2006-05-18 14:05:00,111.183,111.21,111.181,111.207,183400004.0
2006-05-18 14:06:00,111.212,111.212,111.193,111.193,348499994.0
2006-05-18 14:07:00,111.194,111.197,111.177,111.185,118900000.0
2006-05-18 14:08:00,111.185,111.198,111.179,111.184,110300003.0
2006-05-18 14:09:00,111.167,111.176,111.158,111.158,108800000.0
2006-05-18 14:10:00,111.156,111.156,111.137,111.137,130900001.0
2006-05-18 14:11:00,111.133,111.161,111.133,111.161,252400004.0
2006-05-18 14:12:00,111.155,111.166,111.153,111.16,235099995.0
2006-05-18 14:13:00,111.149,111.149,111.142,111.143,209399997.0
2006-05-18 14:14:00,111.142,111.142,111.115,111.131,369899996.0
2006-05-18 14:15:00,111.138,111.138,111.126,111.126,348999998.0
2006-05-18 14:16:00,111.12,111.138,111.12,111.138,256300002.0
2006-05-18 14:17:00,111.134,111.137,111.131,111.134,202700001.0
2006-05-18 14:18:00,111.126,111.135,111.112,111.112,178300000.0
2006-05-18 14:19:00,111.112,111.115,111.105,111.109,232900000.0
2006-05-18 14:20:00,111.097,111.097,111.08,111.088,148299999.0
2006-05-18 14:21:00,111.065,111.065,111.024,111.024,251599993.0
2006-05-18 14:22:00,111.027,111.035,111.008,111.022,309099996.0
2006-05-18 14:23:00,111.036,111.066,111.023,111.023,159399998.0
2006-05-18 14:24:00,111.02,111.025,110.993,110.993,294899996.0
2006-05-18 14:25:00,110.993,111.015,110.993,111.008,261399995.0
2006-05-18 14:26:00,111.017,111.043,111.017,111.039,197300004.0
2006-05-18 14:27:00,111.037,111.037,111.029,111.029,247600006.0
2006-05-18 14:28:00,111.022,111.022,110.994,110.994,409500006.0
2006-05-18 14:29:00,110.997,111.003,110.977,110.977,78599998.0
2006-05-18 14:30:00,110.973,110.987,110.929,110.973,290099994.0
2006-05-18 14:31:00,110.993,111.004,110.968,111.004,106700000.0
2006-05-18 14:32:00,111.014,111.076,111.014,111.068,537400001.0
2006-05-18 14:33:00,111.085,111.101,111.055,111.087,315700004.0
2006-05-18 14:34:00,111.102,111.111,111.089,111.102,356500000.0
2006-05-18 14:35:00,111.099,111.099,111.072,111.075,215500000.0
2006-05-18 14:36:00,111.076,111.08,111.027,111.031,231099995.0
2006-05-18 14:37:00,111.025,111.033,111.015,111.027,271900005.0
2006-05-18 14:38:00,111.022,111.046,111.022,111.025,296100005.0
2006-05-18 14:39:00,111.027,111.035,111.025,111.026,230000005.0
2006-05-18 14:40:00,111.026,111.041,111.021,111.021,231500002.0
2006-05-18 14:41:00,110.998,111.041,110.991,111.041,227700000.0
2006-05-18 14:42:00,111.05,111.077,111.045,111.075,202400004.0
2006-05-18 14:43:00,111.079,111.101,111.079,111.09,474400004.0
2006-05-18 14:44:00,111.088,111.098,111.08,111.097,198900000.0
2006-05-18 14:45:00,111.086,111.091,111.071,111.088,270000003.0
2006-05-18 14:46:00,111.083,111.092,111.08,111.085,307799998.0
2006-05-18 14:47:00,111.083,111.146,111.083,111.146,89199998.0
2006-05-18 14:48:00,111.145,111.164,111.136,111.157,237799996.0
2006-05-18 14:49:00,111.145,111.167,111.13,111.167,160299996.0
2006-05-18 14:50:00,111.175,111.194,111.167,111.167,252600002.0
2006-05-18 14:51:00,111.16,111.16,111.133,111.133,224399998.0
2006-05-18 14:52:00,111.136,111.139,111.127,111.129,279099995.0
2006-05-18 14:53:00,111.126,111.136,111.126,111.132,70300001.0
2006-05-18 14:54:00,111.133,111.172,111.131,111.172,92700001.0
2006-05-18 14:55:00,111.176,111.176,111.153,111.153,224200003.0
2006-05-18 14:56:00,111.153,111.16,111.15,111.16,180299996.0
2006-05-18 14:57:00,111.166,111.166,111.152,111.16,184099999.0
2006-05-18 14:58:00,111.161,111.161,111.141,111.141,167600000.0
2006-05-18 14:59:00,111.14,111.147,111.13,111.138,218400001.0
2006-05-18 15:00:00,111.122,111.129,111.099,111.099,138100000.0
2006-05-18 15:01:00,111.093,111.093,111.074,111.075,324599996.0
2006-05-18 15:02:00,111.07,111.07,111.033,111.033,153200003.0
2006-05-18 15:03:00,111.033,111.044,111.028,111.042,133799998.0
2006-05-18 15:04:00,111.018,111.018,110.958,110.958,108999998.0
2006-05-18 15:05:00,110.965,110.965,110.912,110.912,143999999.0
2006-05-18 15:06:00,110.883,110.883,110.837,110.837,161000003.0
2006-05-18 15:07:00,110.821,110.903,110.821,110.903,155000001.0
2006-05-18 15:08:00,110.913,110.943,110.899,110.943,206099996.0
2006-05-18 15:09:00,110.945,110.953,110.934,110.953,136800002.0
2006-05-18 15:10:00,110.95,110.95,110.932,110.946,102399997.0
2006-05-18 15:11:00,110.943,110.943,110.89,110.901,211999997.0
2006-05-18 15:12:00,110.896,110.905,110.829,110.834,203099999.0
2006-05-18 15:13:00,110.836,110.845,110.828,110.833,307800001.0
2006-05-18 15:14:00,110.84,110.855,110.825,110.84,341599993.0
2006-05-18 15:15:00,110.847,110.859,110.831,110.834,198199994.0
2006-05-18 15:16:00,110.857,110.881,110.844,110.875,202399997.0
2006-05-18 15:17:00,110.885,110.921,110.885,110.921,156900001.0
2006-05-18 15:18:00,110.934,110.934,110.888,110.888,228299996.0
2006-05-18 15:19:00,110.876,110.877,110.862,110.87,339500002.0
2006-05-18 15:20:00,110.882,110.888,110.858,110.877,288299992.0
2006-05-18 15:21:00,110.895,110.904,110.887,110.898,248200001.0
2006-05-18 15:22:00,110.885,110.885,110.848,110.848,243000003.0
2006-05-18 15:23:00,110.852,110.889,110.852,110.873,330599992.0
2006-05-18 15:24:00,110.877,110.886,110.876,110.88,365000002.0
2006-05-18 15:25:00,110.881,110.881,110.852,110.864,411200006.0
2006-05-18 15:26:00,110.873,110.89,110.873,110.874,177000002.0
2006-05-18 15:27:00,110.868,110.876,110.858,110.876,202599998.0
2006-05-18 15:28:00,110.883,110.884,110.848,110.848,86700001.0
2006-05-18 15:29:00,110.829,110.846,110.827,110.846,197500000.0
2006-05-18 15:30:00,110.858,110.858,110.687,110.687,292799998.0
2006-05-18 15:31:00,110.658,110.713,110.647,110.695,239800003.0
2006-05-18 15:32:00,110.678,110.708,110.657,110.657,329299996.0
2006-05-18 15:33:00,110.652,110.66,110.58,110.58,272900002.0
2006-05-18 15:34:00,110.553,110.604,110.546,110.586,224500002.0
2006-05-18 15:35:00,110.593,110.599,110.448,110.448,132300004.0
2006-05-18 15:36:00,110.387,110.417,110.351,110.417,246700002.0
2006-05-18 15:37:00,110.432,110.494,110.432,110.492,415200000.0
2006-05-18 15:38:00,110.487,110.501,110.459,110.501,143100005.0
2006-05-18 15:39:00,110.483,110.507,110.483,110.494,184099999.0
2006-05-18 15:40:00,110.486,110.57,110.486,110.57,193300003.0
2006-05-18 15:41:00,110.566,110.566,110.524,110.525,213599996.0
2006-05-18 15:42:00,110.507,110.537,110.487,110.498,501700002.0
2006-05-18 15:43:00,110.521,110.521,110.498,110.52,192100003.0
2006-05-18 15:44:00,110.524,110.53,110.513,110.515,359600003.0
2006-05-18 15:45:00,110.513,110.513,110.492,110.492,127200000.0
2006-05-18 15:46:00,110.488,110.508,110.475,110.475,214799999.0
2006-05-18 15:47:00,110.463,110.463,110.41,110.41,112300000.0
2006-05-18 15:48:00,110.415,110.423,110.413,110.418,490199988.0
2006-05-18 15:49:00,110.413,110.466,110.413,110.466,175900000.0
2006-05-18 15:50:00,110.465,110.469,110.45,110.469,438400007.0
2006-05-18 15:51:00,110.477,110.478,110.456,110.47,264399998.0
2006-05-18 15:52:00,110.481,110.52,110.481,110.52,240399999.0
2006-05-18 15:53:00,110.529,110.533,110.507,110.507,316700001.0
2006-05-18 15:54:00,110.514,110.601,110.51,110.601,129600002.0
2006-05-18 15:55:00,110.629,110.658,110.629,110.644,228200002.0
2006-05-18 15:56:00,110.626,110.706,110.614,110.706,290499997.0
2006-05-18 15:57:00,110.679,110.679,110.652,110.655,157700003.0
2006-05-18 15:58:00,110.657,110.668,110.653,110.653,269799999.0
2006-05-18 15:59:00,110.627,110.627,110.61,110.61,119600003.0
2006-05-18 16:00:00,110.567,110.59,110.543,110.552,277399993.0
2006-05-18 16:01:00,110.546,110.554,110.531,110.547,367300004.0
2006-05-18 16:02:00,110.561,110.565,110.515,110.515,155800003.0
2006-05-18 16:03:00,110.503,110.514,110.487,110.511,327300002.0
2006-05-18 16:04:00,110.48,110.493,110.455,110.49,205299998.0
2006-05-18 16:05:00,110.499,110.567,110.499,110.563,131900001.0
2006-05-18 16:06:00,110.563,110.611,110.558,110.611,295899999.0
2006-05-18 16:07:00,110.619,110.619,110.585,110.603,213400001.0
2006-05-18 16:08:00,110.621,110.638,110.617,110.617,211999998.0
2006-05-18 16:09:00,110.608,110.629,110.6,110.62,210000003.0
2006-05-18 16:10:00,110.623,110.623,110.59,110.597,289999997.0
2006-05-18 16:11:00,110.595,110.618,110.577,110.61,366599997.0
2006-05-18 16:12:00,110.605,110.621,110.59,110.613,187900002.0
2006-05-18 16:13:00,110.622,110.631,110.612,110.612,220700000.0
2006-05-18 16:14:00,110.604,110.619,110.598,110.613,175799998.0
2006-05-18 16:15:00,110.618,110.673,110.618,110.666,182399999.0
2006-05-18 16:16:00,110.682,110.709,110.663,110.673,264399999.0
2006-05-18 16:17:00,110.685,110.687,110.663,110.669,131500002.0
2006-05-18 16:18:00,110.688,110.702,110.65,110.658,198399997.0
2006-05-18 16:19:00,110.678,110.683,110.643,110.643,50500001.0
2006-05-18 16:20:00,110.642,110.665,110.64,110.653,139800003.0
2006-05-18 16:21:00,110.652,110.674,110.646,110.658,209400000.0
2006-05-18 16:22:00,110.66,110.669,110.659,110.659,284599999.0
2006-05-18 16:23:00,110.649,110.673,110.646,110.673,226199998.0
2006-05-18 16:24:00,110.669,110.684,110.658,110.665,218000001.0
2006-05-18 16:25:00,110.654,110.717,110.654,110.714,290199999.0
2006-05-18 16:26:00,110.728,110.812,110.728,110.812,354799993.0
2006-05-18 16:27:00,110.805,110.822,110.799,110.799,350400004.0
2006-05-18 16:28:00,110.797,110.815,110.79,110.807,268600003.0
2006-05-18 16:29:00,110.818,110.818,110.78,110.795,304000000.0
2006-05-18 16:30:00,110.8,110.843,110.8,110.833,393500005.0
2006-05-18 16:31:00,110.834,110.837,110.809,110.809,228100001.0
2006-05-18 16:32:00,110.79,110.791,110.775,110.785,220700000.0
2006-05-18 16:33:00,110.763,110.763,110.73,110.734,256999999.0
2006-05-18 16:34:00,110.732,110.806,110.732,110.8,257100002.0
2006-05-18 16:35:00,110.801,110.801,110.773,110.773,302099997.0
2006-05-18 16:36:00,110.768,110.768,110.745,110.751,244400001.0
2006-05-18 16:37:00,110.748,110.753,110.744,110.75,207299999.0
2006-05-18 16:38:00,110.752,110.798,110.747,110.775,208399999.0
2006-05-18 16:39:00,110.769,110.778,110.762,110.762,318699996.0
2006-05-18 16:40:00,110.758,110.778,110.755,110.778,166600000.0
2006-05-18 16:41:00,110.79,110.791,110.754,110.754,191000002.0
2006-05-18 16:42:00,110.736,110.736,110.712,110.72,153700004.0
2006-05-18 16:43:00,110.722,110.729,110.688,110.688,228000000.0
2006-05-18 16:44:00,110.655,110.655,110.617,110.62,43900001.0
2006-05-18 16:45:00,110.62,110.62,110.594,110.602,261500003.0
2006-05-18 16:46:00,110.586,110.586,110.546,110.554,187799998.0
2006-05-18 16:47:00,110.562,110.568,110.536,110.55,263900002.0
2006-05-18 16:48:00,110.559,110.561,110.519,110.519,157899998.0
2006-05-18 16:49:00,110.491,110.491,110.462,110.471,216000000.0
2006-05-18 16:50:00,110.48,110.496,110.441,110.441,202500003.0
2006-05-18 16:51:00,110.415,110.415,110.368,110.38,288400003.0
2006-05-18 16:52:00,110.369,110.385,110.357,110.385,196899996.0
2006-05-18 16:53:00,110.405,110.461,110.405,110.452,187199998.0
2006-05-18 16:54:00,110.443,110.485,110.439,110.485,188000000.0
2006-05-18 16:55:00,110.476,110.561,110.476,110.561,161400001.0
2006-05-18 16:56:00,110.569,110.574,110.555,110.555,158800002.0
2006-05-18 16:57:00,110.537,110.56,110.532,110.532,201599997.0
2006-05-18 16:58:00,110.538,110.611,110.538,110.602,317300003.0
2006-05-18 16:59:00,110.582,110.612,110.547,110.612,200800000.0
2006-05-18 17:00:00,110.598,110.602,110.575,110.584,245100000.0
2006-05-18 17:01:00,110.573,110.591,110.555,110.555,278500000.0
2006-05-18 17:02:00,110.545,110.565,110.526,110.526,286299998.0
2006-05-18 17:03:00,110.513,110.516,110.498,110.498,243499998.0
2006-05-18 17:04:00,110.495,110.538,110.485,110.535,207100000.0
2006-05-18 17:05:00,110.53,110.53,110.503,110.503,259000009.0
2006-05-18 17:06:00,110.488,110.488,110.413,110.469,263399995.0
2006-05-18 17:07:00,110.496,110.517,110.496,110.514,70299999.0
2006-05-18 17:08:00,110.504,110.621,110.504,110.621,169900003.0
2006-05-18 17:09:00,110.632,110.632,110.568,110.571,144700004.0
2006-05-18 17:10:00,110.594,110.615,110.564,110.587,379699994.0
2006-05-18 17:11:00,110.577,110.652,110.577,110.624,351199996.0
2006-05-18 17:12:00,110.625,110.636,110.611,110.611,267899998.0
2006-05-18 17:13:00,110.62,110.64,110.62,110.627,269399998.0
2006-05-18 17:14:00,110.619,110.632,110.618,110.632,133200003.0
2006-05-18 17:15:00,110.628,110.639,110.62,110.639,129399999.0
2006-05-18 17:16:00,110.643,110.645,110.632,110.633,284700001.0
2006-05-18 17:17:00,110.634,110.686,110.634,110.686,206000000.0
2006-05-18 17:18:00,110.675,110.676,110.657,110.663,344800001.0
2006-05-18 17:19:00,110.649,110.649,110.62,110.62,349999996.0
2006-05-18 17:20:00,110.644,110.662,110.633,110.637,240699998.0
2006-05-18 17:21:00,110.65,110.686,110.65,110.676,228700003.0
2006-05-18 17:22:00,110.67,110.677,110.667,110.677,210200000.0
2006-05-18 17:23:00,110.674,110.687,110.656,110.656,93900000.0
2006-05-18 17:24:00,110.653,110.667,110.65,110.657,157300003.0
2006-05-18 17:25:00,110.661,110.664,110.648,110.648,241299998.0
2006-05-18 17:26:00,110.63,110.63,110.589,110.595,140900004.0
2006-05-18 17:27:00,110.602,110.612,110.597,110.597,127500000.0
2006-05-18 17:28:00,110.61,110.613,110.606,110.609,309000002.0
2006-05-18 17:29:00,110.6,110.628,110.6,110.628,166799999.0
2006-05-18 17:30:00,110.62,110.629,110.613,110.629,197600001.0
2006-05-18 17:31:00,110.626,110.683,110.626,110.683,170100000.0
2006-05-18 17:32:00,110.691,110.691,110.669,110.669,154200001.0
2006-05-18 17:33:00,110.659,110.673,110.657,110.673,227400000.0
2006-05-18 17:34:00,110.684,110.721,110.684,110.72,240900000.0
2006-05-18 17:35:00,110.726,110.731,110.695,110.695,235199998.0
2006-05-18 17:36:00,110.691,110.693,110.677,110.686,351999992.0
2006-05-18 17:37:00,110.683,110.683,110.67,110.67,199000000.0
2006-05-18 17:38:00,110.663,110.663,110.621,110.621,96500003.0
2006-05-18 17:39:00,110.611,110.615,110.609,110.609,200699995.0
2006-05-18 17:40:00,110.602,110.607,110.591,110.603,199700001.0
2006-05-18 17:41:00,110.607,110.672,110.607,110.635,313299997.0
2006-05-18 17:42:00,110.647,110.666,110.647,110.653,248299998.0
2006-05-18 17:43:00,110.66,110.68,110.66,110.667,213300006.0
2006-05-18 17:44:00,110.684,110.698,110.683,110.695,284999997.0
2006-05-18 17:45:00,110.692,110.696,110.68,110.691,410600001.0
2006-05-18 17:46:00,110.698,110.707,110.697,110.7,229299997.0
2006-05-18 17:47:00,110.679,110.679,110.644,110.65,223799995.0
2006-05-18 17:48:00,110.654,110.659,110.646,110.653,341800001.0
2006-05-18 17:49:00,110.651,110.674,110.65,110.66,320900009.0
2006-05-18 17:50:00,110.665,110.694,110.665,110.688,320700003.0
2006-05-18 17:51:00,110.69,110.718,110.69,110.708,376599997.0
2006-05-18 17:52:00,110.741,110.832,110.741,110.795,77700000.0
2006-05-18 17:53:00,110.817,110.868,110.811,110.868,331200003.0
2006-05-18 17:54:00,110.898,110.905,110.855,110.877,263900004.0
2006-05-18 17:55:00,110.888,110.957,110.886,110.901,226400000.0
2006-05-18 17:56:00,110.906,110.923,110.904,110.904,172600001.0
2006-05-18 17:57:00,110.88,110.922,110.877,110.922,349000002.0
2006-05-18 17:58:00,110.913,110.954,110.904,110.925,233400001.0
2006-05-18 17:59:00,110.915,110.934,110.887,110.887,285800005.0
2006-05-18 18:00:00,110.866,111.027,110.866,111.027,258699994.0
2006-05-18 18:01:00,111.04,111.09,110.99,111.03,1956099991.0
2006-05-18 18:02:00,111.04,111.06,110.99,110.99,1956099991.0
2006-05-18 18:03:00,111.0,111.0,110.93,110.93,1956099991.0
2006-05-18 18:04:00,110.94,111.0,110.92,110.99,1956099991.0
2006-05-18 18:05:00,111.0,111.03,110.96,111.03,1956099991.0
2006-05-18 18:06:00,111.02,111.05,110.97,110.99,1956099991.0
2006-05-18 18:07:00,111.0,111.02,110.92,110.93,1956099991.0
2006-05-18 18:08:00,110.91,110.96,110.88,110.95,1956099991.0
2006-05-18 18:09:00,110.96,111.01,110.95,110.97,1956099991.0
2006-05-18 18:10:00,110.98,110.98,110.92,110.94,1956099991.0
2006-05-18 18:11:00,110.93,110.93,110.87,110.89,1956099991.0
2006-05-18 18:12:00,110.865,110.865,110.799,110.827,1956099991.0
2006-05-18 18:13:00,110.81,110.84,110.81,110.84,2103700001.0
2006-05-18 18:14:00,110.85,110.89,110.85,110.88,2103700001.0
2006-05-18 18:15:00,110.87,110.91,110.87,110.91,2103700001.0
2006-05-18 18:16:00,110.92,110.93,110.85,110.86,2103700001.0
2006-05-18 18:17:00,110.867,110.891,110.853,110.89,2103700001.0
2006-05-18 18:18:00,110.899,110.922,110.883,110.895,1967399994.0
2006-05-18 18:19:00,110.91,110.92,110.88,110.89,1667400018.0
2006-05-18 18:20:00,110.88,110.88,110.85,110.86,1667400018.0
2006-05-18 18:21:00,110.85,110.89,110.85,110.89,1667400018.0
2006-05-18 18:22:00,110.91,110.99,110.91,110.98,1667400018.0
2006-05-18 18:23:00,110.97,110.99,110.95,110.96,1667400018.0
2006-05-18 18:24:00,110.97,110.99,110.96,110.98,1667400018.0
2006-05-18 18:25:00,110.97,110.98,110.96,110.98,1667400018.0
2006-05-18 18:26:00,110.97,110.99,110.96,110.98,1667400018.0
2006-05-18 18:27:00,110.97,110.98,110.94,110.94,1667400018.0
2006-05-18 18:28:00,110.93,110.94,110.93,110.93,1667400018.0
2006-05-18 18:29:00,110.92,110.93,110.92,110.92,1667400018.0
2006-05-18 18:30:00,110.899,110.928,110.89,110.928,1667400018.0
2006-05-18 18:31:00,110.93,110.96,110.93,110.95,2053699993.0
2006-05-18 18:33:00,110.96,110.96,110.94,110.95,2053699993.0
2006-05-18 18:34:00,110.918,110.931,110.911,110.914,2053699993.0
2006-05-18 18:35:00,110.95,110.95,110.93,110.93,1977500000.0
2006-05-18 18:36:00,110.897,110.91,110.897,110.91,1977500000.0
2006-05-18 18:37:00,110.909,110.911,110.904,110.904,1362400001.0
2006-05-18 18:38:00,110.902,110.902,110.891,110.895,1129599998.0
2006-05-18 18:39:00,110.898,110.899,110.883,110.89,672400001.0
2006-05-18 18:40:00,110.893,110.902,110.888,110.888,1430300002.0
2006-05-18 18:41:00,110.89,110.905,110.89,110.894,1250099998.0
2006-05-18 18:42:00,110.892,110.892,110.863,110.863,1771699992.0
2006-05-18 18:43:00,110.853,110.853,110.818,110.828,886999999.0
2006-05-18 18:44:00,110.827,110.857,110.827,110.843,787600011.0
2006-05-18 18:45:00,110.839,110.85,110.818,110.82,1525600002.0
2006-05-18 18:46:00,110.817,110.829,110.802,110.802,1729400008.0
2006-05-18 18:47:00,110.8,110.827,110.8,110.823,471600001.0
2006-05-18 18:48:00,110.825,110.839,110.825,110.833,915500001.0
2006-05-18 18:49:00,110.832,110.842,110.829,110.831,1383500008.0
2006-05-18 18:50:00,110.833,110.834,110.822,110.834,1653000004.0
2006-05-18 18:51:00,110.836,110.843,110.832,110.842,1688100008.0
2006-05-18 18:52:00,110.846,110.847,110.833,110.847,1849300007.0
2006-05-18 18:53:00,110.848,110.848,110.802,110.802,1600099999.0
2006-05-18 18:54:00,110.8,110.814,110.796,110.798,1793999998.0
2006-05-18 18:55:00,110.783,110.783,110.708,110.737,1585599995.0
2006-05-18 18:56:00,110.738,110.752,110.738,110.741,420199993.0
2006-05-18 18:57:00,110.735,110.735,110.706,110.706,868800003.0
2006-05-18 18:58:00,110.708,110.731,110.707,110.712,1334299997.0
2006-05-18 18:59:00,110.711,110.711,110.7,110.704,1545000003.0
2006-05-18 19:00:00,110.695,110.695,110.643,110.643,886200002.0
2006-05-18 19:01:00,110.646,110.653,110.642,110.646,479200006.0
2006-05-18 19:02:00,110.647,110.691,110.647,110.69,673399997.0
2006-05-18 19:03:00,110.691,110.691,110.661,110.661,1539499998.0
2006-05-18 19:04:00,110.655,110.679,110.645,110.679,967199990.0
2006-05-18 19:05:00,110.673,110.673,110.646,110.646,612099997.0
2006-05-18 19:06:00,110.655,110.678,110.653,110.675,1046600002.0
2006-05-18 19:07:00,110.69,110.69,110.68,110.68,1646600007.0
2006-05-18 19:08:00,110.677,110.685,110.663,110.682,1646600007.0
2006-05-18 19:09:00,110.677,110.698,110.677,110.69,460300001.0
2006-05-18 19:10:00,110.694,110.751,110.694,110.73,684399998.0
2006-05-18 19:11:00,110.738,110.763,110.738,110.74,725599995.0
2006-05-18 19:12:00,110.735,110.738,110.72,110.722,1225600006.0
2006-05-18 19:13:00,110.725,110.782,110.72,110.72,679200000.0
2006-05-18 19:14:00,110.718,110.733,110.712,110.722,692699988.0
2006-05-18 19:15:00,110.727,110.738,110.725,110.734,1864700004.0
2006-05-18 19:16:00,110.728,110.728,110.687,110.716,1049199998.0
2006-05-18 19:17:00,110.719,110.724,110.711,110.724,1332800012.0
2006-05-18 19:18:00,110.721,110.725,110.714,110.717,823900004.0
2006-05-18 19:19:00,110.72,110.745,110.72,110.745,1653200014.0
2006-05-18 19:20:00,110.747,110.747,110.736,110.736,786000006.0
2006-05-18 19:21:00,110.738,110.755,110.73,110.755,1197400006.0
2006-05-18 19:22:00,110.755,110.755,110.734,110.751,835000004.0
2006-05-18 19:23:00,110.77,110.77,110.76,110.76,1357400009.0
2006-05-18 19:24:00,110.744,110.744,110.733,110.735,1357400009.0
2006-05-18 19:25:00,110.735,110.751,110.735,110.741,1490900007.0
2006-05-18 19:26:00,110.74,110.76,110.74,110.75,1768899997.0
2006-05-18 19:27:00,110.742,110.752,110.741,110.745,1768899997.0
2006-05-18 19:28:00,110.738,110.745,110.737,110.742,1209400017.0
2006-05-18 19:29:00,110.747,110.752,110.747,110.75,766900002.0
2006-05-18 19:30:00,110.747,110.755,110.745,110.753,922300007.0
2006-05-18 19:31:00,110.758,110.768,110.756,110.757,1496800010.0
2006-05-18 19:32:00,110.756,110.756,110.738,110.755,1340499999.0
2006-05-18 19:33:00,110.755,110.761,110.742,110.742,993300004.0
2006-05-18 19:34:00,110.737,110.744,110.732,110.743,1381499993.0
2006-05-18 19:35:00,110.745,110.748,110.74,110.745,1090400002.0
2006-05-18 19:36:00,110.732,110.739,110.72,110.729,365099999.0
2006-05-18 19:37:00,110.724,110.729,110.716,110.716,344400004.0
2006-05-18 19:38:00,110.716,110.726,110.715,110.723,954300009.0
2006-05-18 19:39:00,110.725,110.736,110.724,110.73,1335500006.0
2006-05-18 19:40:00,110.732,110.743,110.729,110.73,805699997.0
2006-05-18 19:41:00,110.728,110.742,110.728,110.74,1320600004.0
2006-05-18 19:42:00,110.737,110.76,110.737,110.757,652000000.0
2006-05-18 19:43:00,110.757,110.767,110.757,110.76,443800001.0
2006-05-18 19:44:00,110.762,110.788,110.762,110.788,879799986.0
2006-05-18 19:45:00,110.791,110.795,110.787,110.791,817800007.0
2006-05-18 19:46:00,110.79,110.79,110.782,110.785,1193400003.0
2006-05-18 19:47:00,110.785,110.793,110.782,110.79,584499996.0
2006-05-18 19:48:00,110.793,110.802,110.792,110.795,1344699994.0
2006-05-18 19:49:00,110.802,110.811,110.799,110.801,691899991.0
2006-05-18 19:50:00,110.802,110.811,110.795,110.804,804999993.0
2006-05-18 19:51:00,110.805,110.81,110.798,110.798,757500000.0
2006-05-18 19:52:00,110.797,110.804,110.796,110.802,996500002.0
2006-05-18 19:53:00,110.807,110.815,110.801,110.805,1311500012.0
2006-05-18 19:54:00,110.806,110.812,110.801,110.802,1263499995.0
2006-05-18 19:55:00,110.8,110.82,110.798,110.815,615400005.0
2006-05-18 19:56:00,110.814,110.814,110.797,110.805,529500004.0
2006-05-18 19:57:00,110.815,110.815,110.81,110.81,470300000.0
2006-05-18 19:58:00,110.813,110.813,110.789,110.789,1378199992.0
2006-05-18 19:59:00,110.791,110.799,110.789,110.798,892600008.0
2006-05-18 20:00:00,110.803,110.811,110.797,110.797,381800001.0
2006-05-18 20:01:00,110.795,110.813,110.795,110.813,659700000.0
2006-05-18 20:02:00,110.809,110.813,110.803,110.803,1123000003.0
2006-05-18 20:03:00,110.8,110.804,110.797,110.804,585100001.0
2006-05-18 20:04:00,110.804,110.804,110.797,110.8,714700004.0
2006-05-18 20:05:00,110.8,110.807,110.797,110.8,1097599994.0
2006-05-18 20:06:00,110.812,110.838,110.812,110.825,1720099998.0
2006-05-18 20:07:00,110.818,110.825,110.812,110.825,856000002.0
2006-05-18 20:08:00,110.82,110.825,110.82,110.825,1060099994.0
2006-05-18 20:09:00,110.82,110.825,110.815,110.82,1061800012.0
2006-05-18 20:10:00,110.827,110.838,110.826,110.83,1062000003.0
2006-05-18 20:11:00,110.83,110.849,110.824,110.827,1384300001.0
2006-05-18 20:12:00,110.84,110.84,110.82,110.83,945299996.0
2006-05-18 20:13:00,110.821,110.829,110.818,110.821,945299996.0
2006-05-18 20:14:00,110.827,110.828,110.817,110.825,1306399999.0
2006-05-18 20:15:00,110.827,110.839,110.825,110.833,1443400008.0
2006-05-18 20:16:00,110.835,110.843,110.835,110.84,1101000009.0
2006-05-18 20:17:00,110.838,110.838,110.816,110.816,786699998.0
2006-05-18 20:18:00,110.824,110.838,110.824,110.838,107000000.0
2006-05-18 20:19:00,110.842,110.85,110.839,110.85,1008799995.0
2006-05-18 20:20:00,110.855,110.919,110.855,110.919,858700009.0
2006-05-18 20:21:00,110.922,110.922,110.911,110.911,1282699997.0
2006-05-18 20:22:00,110.909,110.919,110.898,110.898,1128700002.0
2006-05-18 20:23:00,110.893,110.9,110.89,110.9,770200007.0
2006-05-18 20:24:00,110.903,110.919,110.903,110.907,965700002.0
2006-05-18 20:25:00,110.913,110.92,110.888,110.891,960399993.0
2006-05-18 20:26:00,110.89,110.895,110.887,110.889,1031300001.0
2006-05-18 20:27:00,110.883,110.883,110.874,110.883,1094099986.0
2006-05-18 20:28:00,110.885,110.895,110.875,110.887,1927299999.0
2006-05-18 20:29:00,110.9,110.9,110.9,110.9,965699994.0
2006-05-18 20:30:00,110.91,110.92,110.91,110.92,965699994.0
2006-05-18 20:31:00,110.93,110.94,110.93,110.93,965699994.0
2006-05-18 20:32:00,110.92,110.92,110.92,110.92,965699994.0
2006-05-18 20:33:00,110.911,110.925,110.909,110.924,965699994.0
2006-05-18 20:34:00,110.922,110.929,110.892,110.929,533900006.0
2006-05-18 20:35:00,110.936,110.947,110.936,110.937,750899992.0
2006-05-18 20:36:00,110.935,110.935,110.935,110.935,229400002.0
2006-05-18 20:37:00,110.933,110.933,110.926,110.927,660799993.0
2006-05-18 20:38:00,110.923,110.923,110.901,110.91,1064800003.0
2006-05-18 20:39:00,110.91,110.91,110.903,110.91,1048399986.0
2006-05-18 20:40:00,110.92,110.92,110.91,110.91,1168799995.0
2006-05-18 20:41:00,110.908,110.908,110.892,110.901,1168799995.0
2006-05-18 20:42:00,110.893,110.895,110.866,110.879,1421499996.0
2006-05-18 20:43:00,110.877,110.879,110.866,110.868,1508300003.0
2006-05-18 20:44:00,110.87,110.873,110.859,110.865,1392100000.0
2006-05-18 20:45:00,110.867,110.876,110.865,110.866,1392000017.0
2006-05-18 20:46:00,110.874,110.889,110.872,110.875,1802999995.0
2006-05-18 20:47:00,110.878,110.886,110.875,110.878,2088400004.0
2006-05-18 20:48:00,110.879,110.895,110.879,110.893,1438000002.0
2006-05-18 20:49:00,110.891,110.907,110.886,110.895,919500007.0
2006-05-18 20:50:00,110.903,110.91,110.897,110.898,1409300009.0
2006-05-18 20:51:00,110.896,110.908,110.896,110.908,700199998.0
2006-05-18 20:52:00,110.902,110.907,110.902,110.902,201499999.0
2006-05-18 20:53:00,110.899,110.902,110.871,110.877,1085699992.0
2006-05-18 20:54:00,110.875,110.875,110.867,110.872,522700004.0
2006-05-18 20:55:00,110.869,110.869,110.854,110.855,1871900011.0
2006-05-18 20:56:00,110.857,110.881,110.855,110.875,671000006.0
2006-05-18 20:57:00,110.881,110.905,110.88,110.88,1417300007.0
2006-05-18 20:58:00,110.88,110.89,110.88,110.89,2120100000.0
2006-05-18 20:59:00,110.88,110.88,110.88,110.88,2120100000.0
2006-05-18 21:00:00,110.88,110.88,110.864,110.864,2120100000.0
2006-05-18 21:01:00,110.87,110.89,110.87,110.88,1407000012.0
2006-05-18 21:02:00,110.882,110.904,110.882,110.885,787100004.0
2006-05-18 21:03:00,110.886,110.894,110.878,110.88,1290699987.0
2006-05-18 21:04:00,110.88,110.89,110.875,110.884,401499998.0
2006-05-18 21:05:00,110.889,110.933,110.889,110.933,787799993.0
2006-05-18 21:06:00,110.935,110.945,110.935,110.935,892200009.0
2006-05-18 21:07:00,110.934,110.934,110.885,110.915,1441400011.0
2006-05-18 21:08:00,110.917,110.942,110.917,110.942,658499995.0
2006-05-18 21:09:00,110.94,110.945,110.937,110.938,232700001.0
2006-05-18 21:10:00,110.937,110.94,110.931,110.94,562499996.0
2006-05-18 21:11:00,110.942,110.942,110.94,110.94,231500000.0
2006-05-18 21:12:00,110.935,110.936,110.928,110.928,410299995.0
2006-05-18 21:13:00,110.92,110.931,110.917,110.917,465600003.0
2006-05-18 21:14:00,110.917,110.917,110.885,110.897,1829999997.0
2006-05-18 21:15:00,110.893,110.905,110.888,110.895,1372700000.0
2006-05-18 21:16:00,110.888,110.905,110.882,110.902,1108599999.0
2006-05-18 21:17:00,110.904,110.92,110.893,110.916,1770999986.0
2006-05-18 21:18:00,110.918,110.922,110.911,110.914,1211799989.0
2006-05-18 21:19:00,110.913,110.921,110.909,110.909,1342399996.0
2006-05-18 21:20:00,110.912,110.919,110.907,110.912,1310400012.0
2006-05-18 21:21:00,110.91,110.913,110.903,110.905,1203599995.0
2006-05-18 21:22:00,110.91,110.917,110.905,110.909,1820600008.0
2006-05-18 21:23:00,110.906,110.906,110.887,110.896,1228800001.0
2006-05-18 21:24:00,110.898,110.908,110.892,110.892,1611200010.0
2006-05-18 21:25:00,110.891,110.907,110.89,110.89,1973400015.0
2006-05-18 21:26:00,110.895,110.912,110.895,110.912,1171899999.0
2006-05-18 21:27:00,110.917,110.931,110.915,110.931,1008300002.0
2006-05-18 21:28:00,110.93,110.94,110.926,110.939,334300007.0
2006-05-18 21:29:00,110.945,110.956,110.941,110.95,1016800005.0
2006-05-18 21:30:00,110.952,110.956,110.944,110.953,811900001.0
2006-05-18 21:31:00,110.955,110.981,110.955,110.977,342600000.0
2006-05-18 21:32:00,110.975,110.975,110.972,110.975,599599995.0
2006-05-18 21:33:00,110.97,110.971,110.964,110.97,524499996.0
2006-05-18 21:34:00,110.97,110.979,110.963,110.965,453899987.0
2006-05-18 21:35:00,110.968,110.972,110.963,110.965,438000000.0
2006-05-18 21:36:00,110.966,110.968,110.962,110.962,460000005.0
2006-05-18 21:37:00,110.965,110.971,110.962,110.965,395800007.0
2006-05-18 21:38:00,110.961,110.961,110.947,110.95,253399998.0
2006-05-18 21:39:00,110.955,110.96,110.951,110.96,540699998.0
2006-05-18 21:40:00,110.963,110.98,110.959,110.959,550400000.0
2006-05-18 21:41:00,110.959,110.976,110.959,110.97,722000005.0
2006-05-18 21:42:00,110.97,110.977,110.956,110.976,1409400002.0
2006-05-18 21:43:00,110.972,110.975,110.962,110.97,375200001.0
2006-05-18 21:44:00,110.974,110.974,110.948,110.96,1250399999.0
2006-05-18 21:45:00,110.963,110.983,110.963,110.978,559300002.0
2006-05-18 21:46:00,110.975,110.982,110.969,110.982,879999996.0
2006-05-18 21:47:00,110.98,110.983,110.973,110.98,592300002.0
2006-05-18 21:48:00,110.978,110.99,110.976,110.983,880899996.0
2006-05-18 21:49:00,110.984,110.993,110.979,110.991,666300012.0
2006-05-18 21:50:00,110.992,110.995,110.978,110.993,312100001.0
2006-05-18 21:51:00,110.996,111.0,110.993,110.999,554900005.0
2006-05-18 21:52:00,110.998,111.003,110.995,111.003,300700004.0
2006-05-18 21:53:00,111.004,111.004,110.994,111.003,310500000.0
2006-05-18 21:54:00,111.002,111.003,110.992,110.997,538999996.0
2006-05-18 21:55:00,110.994,111.001,110.992,110.992,188300005.0
2006-05-18 21:56:00,110.994,110.994,110.983,110.988,509399999.0
2006-05-18 21:57:00,110.994,111.0,110.993,110.998,313600001.0
2006-05-18 21:58:00,110.996,111.0,110.994,110.997,278899998.0
2006-05-18 21:59:00,110.998,111.011,110.995,111.003,608500000.0
2006-05-18 22:00:00,111.004,111.03,111.004,111.018,1093699987.0
2006-05-18 22:01:00,111.023,111.044,111.022,111.031,890100009.0
2006-05-18 22:02:00,111.025,111.037,111.018,111.032,813800011.0
2006-05-18 22:03:00,111.034,111.042,111.034,111.035,333099996.0
2006-05-18 22:04:00,111.035,111.043,111.03,111.035,577599996.0
2006-05-18 22:05:00,111.04,111.043,111.036,111.04,191699999.0
2006-05-18 22:06:00,111.034,111.037,111.033,111.037,185000006.0
2006-05-18 22:07:00,111.042,111.048,111.042,111.047,384700005.0
2006-05-18 22:08:00,111.044,111.057,111.044,111.048,378699994.0
2006-05-18 22:09:00,111.058,111.058,111.042,111.042,163299999.0
2006-05-18 22:10:00,111.039,111.045,111.014,111.014,148599998.0
2006-05-18 22:11:00,110.996,111.012,110.996,111.006,503099994.0
2006-05-18 22:12:00,111.005,111.006,110.998,111.002,333900006.0
2006-05-18 22:13:00,110.998,111.002,110.995,111.0,515499995.0
2006-05-18 22:14:00,111.001,111.009,110.991,110.991,392599999.0
2006-05-18 22:15:00,110.988,110.988,110.968,110.979,225999998.0
2006-05-18 22:16:00,110.977,110.977,110.955,110.955,745200001.0
2006-05-18 22:17:00,110.959,110.963,110.952,110.956,468099997.0
2006-05-18 22:18:00,110.953,110.957,110.942,110.947,445300000.0
2006-05-18 22:19:00,110.946,110.955,110.945,110.95,285000002.0
2006-05-18 22:20:00,110.948,110.948,110.923,110.923,254300003.0
2006-05-18 22:21:00,110.92,110.921,110.914,110.917,277400007.0
2006-05-18 22:22:00,110.916,110.919,110.916,110.919,336700003.0
2006-05-18 22:23:00,110.916,110.916,110.893,110.893,176000004.0
2006-05-18 22:24:00,110.9,110.924,110.9,110.922,402100003.0
2006-05-18 22:25:00,110.929,110.947,110.924,110.934,361000002.0
2006-05-18 22:26:00,110.925,110.929,110.917,110.92,213400000.0
2006-05-18 22:27:00,110.922,110.922,110.903,110.908,1046899989.0
2006-05-18 22:28:00,110.905,110.907,110.889,110.897,431399996.0
2006-05-18 22:29:00,110.89,110.89,110.883,110.883,220000002.0
2006-05-18 22:30:00,110.889,110.889,110.88,110.88,280799999.0
2006-05-18 22:31:00,110.882,110.887,110.882,110.882,179899999.0
2006-05-18 22:32:00,110.878,110.878,110.87,110.87,585400006.0
2006-05-18 22:33:00,110.878,110.887,110.875,110.881,734600001.0
2006-05-18 22:34:00,110.875,110.885,110.873,110.875,898100007.0
2006-05-18 22:35:00,110.875,110.877,110.86,110.86,310399995.0
2006-05-18 22:36:00,110.857,110.886,110.857,110.886,1014800000.0
2006-05-18 22:37:00,110.885,110.885,110.857,110.857,262600008.0
2006-05-18 22:38:00,110.85,110.85,110.816,110.816,110399997.0
2006-05-18 22:39:00,110.815,110.824,110.811,110.811,274500003.0
2006-05-18 22:40:00,110.81,110.811,110.787,110.798,625400007.0
2006-05-18 22:41:00,110.808,110.829,110.805,110.825,242100004.0
2006-05-18 22:42:00,110.824,110.841,110.824,110.831,314000008.0
2006-05-18 22:43:00,110.827,110.832,110.822,110.828,487699985.0
2006-05-18 22:44:00,110.826,110.828,110.815,110.815,260800002.0
2006-05-18 22:45:00,110.815,110.815,110.805,110.808,330800004.0
2006-05-18 22:46:00,110.803,110.803,110.777,110.777,442300006.0
2006-05-18 22:47:00,110.78,110.78,110.748,110.748,219199999.0
2006-05-18 22:48:00,110.751,110.758,110.745,110.747,319900003.0
2006-05-18 22:49:00,110.765,110.802,110.765,110.801,306100005.0
2006-05-18 22:50:00,110.795,110.81,110.795,110.797,667200000.0
2006-05-18 22:51:00,110.81,110.828,110.81,110.816,394599998.0
2006-05-18 22:52:00,110.806,110.818,110.797,110.797,261199998.0
2006-05-18 22:53:00,110.802,110.819,110.79,110.793,415699997.0
2006-05-18 22:54:00,110.795,110.809,110.79,110.795,267199995.0
2006-05-18 22:55:00,110.808,110.814,110.806,110.81,255000002.0
2006-05-18 22:56:00,110.809,110.819,110.805,110.805,362000003.0
2006-05-18 22:57:00,110.805,110.809,110.799,110.804,393500003.0
2006-05-18 22:58:00,110.799,110.802,110.789,110.801,153900003.0
2006-05-18 22:59:00,110.785,110.79,110.775,110.78,373399999.0
2006-05-18 23:00:00,110.769,110.814,110.767,110.767,369800000.0
2006-05-18 23:01:00,110.772,110.779,110.749,110.776,486599996.0
2006-05-18 23:02:00,110.775,110.803,110.759,110.801,250500004.0
2006-05-18 23:03:00,110.795,110.805,110.777,110.777,204299999.0
2006-05-18 23:04:00,110.785,110.795,110.767,110.767,173999994.0
2006-05-18 23:05:00,110.78,110.797,110.775,110.781,301699996.0
2006-05-18 23:06:00,110.79,110.794,110.77,110.771,201299997.0
2006-05-18 23:07:00,110.753,110.771,110.727,110.727,365399999.0
2006-05-18 23:08:00,110.732,110.735,110.676,110.687,471499987.0
2006-05-18 23:09:00,110.708,110.76,110.708,110.755,66000000.0
2006-05-18 23:10:00,110.74,110.765,110.732,110.757,238600005.0
2006-05-18 23:11:00,110.78,110.785,110.765,110.766,226400000.0
2006-05-18 23:12:00,110.766,110.806,110.762,110.806,245299995.0
2006-05-18 23:13:00,110.807,110.815,110.788,110.789,236800002.0
2006-05-18 23:14:00,110.783,110.797,110.762,110.762,296099997.0
2006-05-18 23:15:00,110.748,110.817,110.746,110.796,296599997.0
2006-05-18 23:16:00,110.794,110.806,110.763,110.775,262299997.0
2006-05-18 23:17:00,110.787,110.799,110.715,110.715,173400004.0
2006-05-18 23:18:00,110.758,110.796,110.734,110.738,104799997.0
2006-05-18 23:19:00,110.736,110.751,110.729,110.731,214900003.0
2006-05-18 23:20:00,110.707,110.779,110.707,110.757,54900000.0
2006-05-18 23:21:00,110.753,110.765,110.731,110.732,253300000.0
2006-05-18 23:22:00,110.731,110.738,110.717,110.717,234400000.0
2006-05-18 23:23:00,110.725,110.738,110.699,110.699,200200005.0
2006-05-18 23:24:00,110.688,110.734,110.688,110.702,278000004.0
2006-05-18 23:25:00,110.695,110.704,110.682,110.682,320499999.0
2006-05-18 23:26:00,110.701,110.722,110.684,110.703,351099997.0
2006-05-18 23:27:00,110.712,110.726,110.684,110.701,241300001.0
2006-05-18 23:28:00,110.72,110.731,110.703,110.708,211100002.0
2006-05-18 23:29:00,110.72,110.723,110.701,110.701,344900002.0
2006-05-18 23:30:00,110.709,110.729,110.709,110.718,200299999.0
2006-05-18 23:31:00,110.727,110.727,110.712,110.723,194300001.0
2006-05-18 23:32:00,110.711,110.733,110.709,110.72,246499996.0
2006-05-18 23:33:00,110.718,110.718,110.705,110.705,251900000.0
2006-05-18 23:34:00,110.726,110.742,110.72,110.739,163000003.0
2006-05-18 23:35:00,110.77,110.804,110.762,110.778,172099998.0
2006-05-18 23:36:00,110.783,110.813,110.77,110.81,247099999.0
2006-05-18 23:37:00,110.82,110.82,110.805,110.815,385199994.0
2006-05-18 23:38:00,110.815,110.818,110.801,110.806,293500002.0
2006-05-18 23:39:00,110.822,110.829,110.803,110.807,135200002.0
2006-05-18 23:40:00,110.852,110.866,110.851,110.851,279000001.0
2006-05-18 23:41:00,110.868,110.868,110.794,110.835,355400000.0
2006-05-18 23:42:00,110.843,110.843,110.803,110.817,279299993.0
2006-05-18 23:43:00,110.81,110.82,110.79,110.794,259300001.0
2006-05-18 23:44:00,110.777,110.789,110.766,110.779,252600002.0
2006-05-18 23:45:00,110.788,110.79,110.771,110.771,314299998.0
2006-05-18 23:46:00,110.768,110.775,110.74,110.748,184800002.0
2006-05-18 23:47:00,110.732,110.772,110.731,110.768,352299995.0
2006-05-18 23:48:00,110.752,110.797,110.746,110.795,407299998.0
2006-05-18 23:49:00,110.777,110.799,110.753,110.758,335600000.0
2006-05-18 23:50:00,110.755,110.771,110.741,110.749,563399987.0
2006-05-18 23:51:00,110.757,110.774,110.757,110.76,132300001.0
2006-05-18 23:52:00,110.772,110.777,110.763,110.773,126600001.0
2006-05-18 23:53:00,110.781,110.781,110.728,110.756,328099999.0
2006-05-18 23:54:00,110.75,110.78,110.746,110.769,241599993.0
2006-05-18 23:55:00,110.765,110.778,110.755,110.778,118300001.0
2006-05-18 23:56:00,110.782,110.788,110.772,110.773,282999999.0
2006-05-18 23:57:00,110.777,110.793,110.745,110.745,101400002.0
2006-05-18 23:58:00,110.747,110.765,110.747,110.758,213800004.0
2006-05-18 23:59:00,110.765,110.77,110.756,110.756,190999999.0
2006-05-19 00:00:00,110.757,110.775,110.745,110.775,220000005.0
2006-05-19 00:01:00,110.76,110.771,110.752,110.766,206599999.0
2006-05-19 00:02:00,110.765,110.77,110.765,110.77,242199995.0
2006-05-19 00:03:00,110.773,110.778,110.772,110.772,131599997.0
2006-05-19 00:04:00,110.773,110.782,110.773,110.776,245300003.0
2006-05-19 00:05:00,110.787,110.803,110.787,110.803,177700001.0
2006-05-19 00:06:00,110.791,110.803,110.791,110.803,184799998.0
2006-05-19 00:07:00,110.805,110.808,110.8,110.805,132299999.0
2006-05-19 00:08:00,110.805,110.805,110.795,110.797,116300002.0
2006-05-19 00:09:00,110.797,110.805,110.795,110.805,380699999.0
2006-05-19 00:10:00,110.805,110.805,110.795,110.805,131399999.0
2006-05-19 00:11:00,110.805,110.817,110.805,110.813,283600000.0
2006-05-19 00:12:00,110.813,110.815,110.811,110.813,179700003.0
2006-05-19 00:13:00,110.804,110.81,110.8,110.807,254400005.0
2006-05-19 00:14:00,110.803,110.803,110.796,110.801,177799998.0
2006-05-19 00:15:00,110.803,110.806,110.796,110.805,235500000.0
2006-05-19 00:16:00,110.805,110.812,110.803,110.803,96999999.0
2006-05-19 00:17:00,110.797,110.805,110.797,110.798,193299996.0
2006-05-19 00:18:00,110.805,110.808,110.8,110.802,248800000.0
2006-05-19 00:19:00,110.8,110.803,110.79,110.79,383200003.0
2006-05-19 00:20:00,110.797,110.797,110.792,110.796,177900000.0
2006-05-19 00:21:00,110.79,110.798,110.787,110.795,189899999.0
2006-05-19 00:22:00,110.788,110.795,110.782,110.792,226700000.0
2006-05-19 00:23:00,110.797,110.803,110.797,110.8,260900007.0
2006-05-19 00:24:00,110.797,110.805,110.795,110.8,309500005.0
2006-05-19 00:25:00,110.8,110.805,110.8,110.802,71700001.0
2006-05-19 00:26:00,110.807,110.822,110.807,110.822,206000000.0
2006-05-19 00:27:00,110.824,110.825,110.819,110.822,129100000.0
2006-05-19 00:28:00,110.832,110.832,110.826,110.831,93099999.0
2006-05-19 00:29:00,110.831,110.838,110.824,110.838,113099999.0
2006-05-19 00:30:00,110.844,110.872,110.844,110.872,205499999.0
2006-05-19 00:31:00,110.882,110.891,110.871,110.88,123100003.0
2006-05-19 00:32:00,110.882,110.882,110.874,110.874,271199997.0
2006-05-19 00:33:00,110.886,110.897,110.879,110.897,221899996.0
2006-05-19 00:34:00,110.913,110.936,110.913,110.924,221499998.0
2006-05-19 00:35:00,110.919,110.919,110.904,110.918,374000002.0
2006-05-19 00:36:00,110.919,110.919,110.91,110.91,171400001.0
2006-05-19 00:37:00,110.914,110.926,110.914,110.926,344900002.0
2006-05-19 00:38:00,110.922,110.923,110.92,110.92,131200000.0
2006-05-19 00:39:00,110.921,110.923,110.909,110.923,299899999.0
2006-05-19 00:40:00,110.931,110.931,110.925,110.925,260000000.0
2006-05-19 00:41:00,110.928,110.966,110.928,110.966,286500004.0
2006-05-19 00:42:00,110.975,110.975,110.944,110.946,321500006.0
2006-05-19 00:43:00,110.946,110.946,110.929,110.934,357199996.0
2006-05-19 00:44:00,110.932,110.939,110.912,110.912,231899995.0
2006-05-19 00:45:00,110.918,110.923,110.91,110.915,349600005.0
2006-05-19 00:46:00,110.919,110.919,110.905,110.91,176199999.0
2006-05-19 00:47:00,110.916,110.92,110.916,110.92,170800002.0
2006-05-19 00:48:00,110.918,110.918,110.911,110.914,119299998.0
2006-05-19 00:49:00,110.912,110.92,110.912,110.92,334399999.0
2006-05-19 00:50:00,110.922,110.922,110.913,110.913,32900001.0
2006-05-19 00:51:00,110.916,110.92,110.908,110.908,160200001.0
2006-05-19 00:52:00,110.907,110.918,110.907,110.908,346699998.0
2006-05-19 00:53:00,110.908,110.91,110.902,110.91,329000000.0
2006-05-19 00:54:00,110.915,110.915,110.91,110.91,108100001.0
2006-05-19 00:55:00,110.913,110.935,110.913,110.935,262700000.0
2006-05-19 00:56:00,110.935,110.939,110.929,110.929,271499998.0
2006-05-19 00:57:00,110.926,110.934,110.92,110.92,219100004.0
2006-05-19 00:58:00,110.923,110.927,110.918,110.926,198100000.0
2006-05-19 00:59:00,110.917,110.925,110.917,110.922,128499997.0
2006-05-19 01:00:00,110.91,110.912,110.909,110.909,122200001.0
2006-05-19 01:01:00,110.912,110.912,110.904,110.904,346999994.0
2006-05-19 01:02:00,110.901,110.91,110.897,110.905,282200007.0
2006-05-19 01:03:00,110.905,110.914,110.897,110.908,206299998.0
2006-05-19 01:04:00,110.902,110.902,110.887,110.888,52700000.0
2006-05-19 01:05:00,110.874,110.874,110.866,110.866,55099998.0
2006-05-19 01:06:00,110.85,110.85,110.819,110.831,116999998.0
2006-05-19 01:07:00,110.826,110.833,110.819,110.833,110299997.0
2006-05-19 01:08:00,110.828,110.828,110.822,110.823,127500005.0
2006-05-19 01:09:00,110.829,110.834,110.823,110.823,179000004.0
2006-05-19 01:10:00,110.827,110.836,110.825,110.825,289899999.0
2006-05-19 01:11:00,110.824,110.833,110.82,110.833,189999999.0
2006-05-19 01:12:00,110.84,110.864,110.84,110.859,81200001.0
2006-05-19 01:13:00,110.84,110.84,110.829,110.839,147599997.0
2006-05-19 01:14:00,110.841,110.841,110.836,110.836,52000002.0
2006-05-19 01:15:00,110.837,110.837,110.8,110.8,228600003.0
2006-05-19 01:16:00,110.803,110.818,110.803,110.818,85100001.0
2006-05-19 01:17:00,110.821,110.821,110.789,110.797,269099998.0
2006-05-19 01:18:00,110.785,110.785,110.761,110.768,241399994.0
2006-05-19 01:19:00,110.761,110.77,110.755,110.765,250800000.0
2006-05-19 01:20:00,110.767,110.772,110.756,110.756,149600003.0
2006-05-19 01:21:00,110.756,110.763,110.752,110.763,334099998.0
2006-05-19 01:22:00,110.76,110.77,110.76,110.761,301399999.0
2006-05-19 01:23:00,110.755,110.755,110.716,110.718,214299997.0
2006-05-19 01:24:00,110.717,110.723,110.715,110.723,94400000.0
2006-05-19 01:25:00,110.715,110.715,110.707,110.715,276700001.0
2006-05-19 01:26:00,110.711,110.711,110.685,110.685,261600002.0
2006-05-19 01:27:00,110.697,110.699,110.685,110.695,310099998.0
2006-05-19 01:28:00,110.689,110.703,110.689,110.702,286200003.0
2006-05-19 01:29:00,110.698,110.704,110.692,110.697,235099998.0
2006-05-19 01:30:00,110.677,110.677,110.661,110.661,77200000.0
2006-05-19 01:31:00,110.661,110.67,110.657,110.665,150299998.0
2006-05-19 01:32:00,110.661,110.677,110.656,110.677,265000003.0
2006-05-19 01:33:00,110.678,110.69,110.678,110.69,136999999.0
2006-05-19 01:34:00,110.695,110.718,110.695,110.712,259200002.0
2006-05-19 01:35:00,110.726,110.732,110.726,110.727,191599996.0
2006-05-19 01:36:00,110.728,110.737,110.725,110.725,116100000.0
2006-05-19 01:37:00,110.721,110.733,110.721,110.729,137300003.0
2006-05-19 01:38:00,110.74,110.749,110.738,110.749,212600001.0
2006-05-19 01:39:00,110.736,110.74,110.73,110.73,217500005.0
2006-05-19 01:40:00,110.737,110.74,110.728,110.728,205099996.0
2006-05-19 01:41:00,110.732,110.739,110.728,110.731,231800003.0
2006-05-19 01:42:00,110.729,110.731,110.706,110.714,299000004.0
2006-05-19 01:43:00,110.708,110.716,110.7,110.716,206899997.0
2006-05-19 01:44:00,110.714,110.719,110.708,110.712,312099998.0
2006-05-19 01:45:00,110.711,110.711,110.681,110.695,292900003.0
2006-05-19 01:46:00,110.692,110.693,110.684,110.693,61700000.0
2006-05-19 01:47:00,110.694,110.727,110.694,110.725,201999995.0
2006-05-19 01:48:00,110.739,110.741,110.724,110.724,259699998.0
2006-05-19 01:49:00,110.722,110.733,110.722,110.723,122299998.0
2006-05-19 01:50:00,110.699,110.699,110.591,110.643,249999999.0
2006-05-19 01:51:00,110.643,110.643,110.546,110.546,191699999.0
2006-05-19 01:52:00,110.497,110.509,110.424,110.424,184300000.0
2006-05-19 01:53:00,110.451,110.519,110.451,110.519,276000002.0
2006-05-19 01:54:00,110.516,110.519,110.486,110.503,200999999.0
2006-05-19 01:55:00,110.495,110.501,110.476,110.501,227199999.0
2006-05-19 01:56:00,110.508,110.528,110.495,110.495,169199996.0
2006-05-19 01:57:00,110.471,110.481,110.453,110.461,263100003.0
2006-05-19 01:58:00,110.452,110.47,110.452,110.467,251500001.0
2006-05-19 01:59:00,110.469,110.472,110.455,110.455,351699999.0
2006-05-19 02:00:00,110.444,110.449,110.429,110.433,163600000.0
2006-05-19 02:01:00,110.423,110.469,110.423,110.469,87100000.0
2006-05-19 02:02:00,110.473,110.482,110.467,110.472,276500005.0
2006-05-19 02:03:00,110.463,110.475,110.457,110.47,222800007.0
2006-05-19 02:04:00,110.475,110.484,110.474,110.474,274099995.0
2006-05-19 02:05:00,110.474,110.495,110.474,110.484,122500000.0
2006-05-19 02:06:00,110.497,110.528,110.497,110.522,132499999.0
2006-05-19 02:07:00,110.522,110.58,110.522,110.58,150399999.0
2006-05-19 02:08:00,110.578,110.578,110.554,110.558,241099998.0
2006-05-19 02:09:00,110.565,110.573,110.56,110.573,154299997.0
2006-05-19 02:10:00,110.573,110.616,110.573,110.608,249100002.0
2006-05-19 02:11:00,110.606,110.606,110.565,110.565,186599995.0
2006-05-19 02:12:00,110.56,110.56,110.545,110.545,199499997.0
2006-05-19 02:13:00,110.539,110.558,110.538,110.538,293399997.0
2006-05-19 02:14:00,110.556,110.604,110.556,110.595,198999998.0
2006-05-19 02:15:00,110.592,110.61,110.592,110.61,171400003.0
2006-05-19 02:16:00,110.616,110.616,110.603,110.605,341999998.0
2006-05-19 02:17:00,110.615,110.645,110.615,110.645,333300003.0
2006-05-19 02:18:00,110.643,110.652,110.643,110.647,179000002.0
2006-05-19 02:19:00,110.645,110.659,110.645,110.649,122000001.0
2006-05-19 02:20:00,110.642,110.644,110.609,110.609,298999996.0
2006-05-19 02:21:00,110.599,110.623,110.599,110.623,89700001.0
2006-05-19 02:22:00,110.625,110.637,110.625,110.636,48500000.0
2006-05-19 02:23:00,110.63,110.64,110.63,110.632,353999996.0
2006-05-19 02:24:00,110.632,110.632,110.622,110.632,212699997.0
2006-05-19 02:25:00,110.632,110.633,110.625,110.633,141999998.0
2006-05-19 02:26:00,110.632,110.632,110.612,110.612,216500001.0
2006-05-19 02:27:00,110.616,110.625,110.616,110.625,126300002.0
2006-05-19 02:28:00,110.622,110.639,110.622,110.626,145800000.0
2006-05-19 02:29:00,110.635,110.638,110.63,110.63,253600005.0
2006-05-19 02:30:00,110.638,110.641,110.62,110.63,202199999.0
2006-05-19 02:31:00,110.632,110.636,110.623,110.635,363799997.0
2006-05-19 02:32:00,110.637,110.643,110.633,110.643,271800001.0
2006-05-19 02:33:00,110.642,110.642,110.628,110.632,126799998.0
2006-05-19 02:34:00,110.644,110.651,110.634,110.651,141100000.0
2006-05-19 02:35:00,110.647,110.654,110.643,110.648,350600001.0
2006-05-19 02:36:00,110.648,110.671,110.648,110.671,188200004.0
2006-05-19 02:37:00,110.681,110.695,110.675,110.69,145499997.0
2006-05-19 02:38:00,110.681,110.701,110.681,110.7,226499998.0
2006-05-19 02:39:00,110.699,110.706,110.693,110.693,284100003.0
2006-05-19 02:40:00,110.687,110.687,110.673,110.677,187499994.0
2006-05-19 02:41:00,110.682,110.699,110.682,110.695,155499997.0
2006-05-19 02:42:00,110.696,110.712,110.696,110.708,289999999.0
2006-05-19 02:43:00,110.727,110.747,110.727,110.738,229100000.0
2006-05-19 02:44:00,110.735,110.735,110.728,110.734,257800002.0
2006-05-19 02:45:00,110.729,110.735,110.725,110.735,354200001.0
2006-05-19 02:46:00,110.731,110.741,110.726,110.727,341100002.0
2006-05-19 02:47:00,110.72,110.732,110.715,110.726,356800004.0
2006-05-19 02:48:00,110.73,110.742,110.727,110.732,353399995.0
2006-05-19 02:49:00,110.737,110.741,110.729,110.741,191400001.0
2006-05-19 02:50:00,110.741,110.77,110.741,110.77,244199997.0
2006-05-19 02:51:00,110.78,110.789,110.773,110.773,155100000.0
2006-05-19 02:52:00,110.775,110.775,110.75,110.75,338999998.0
2006-05-19 02:53:00,110.752,110.76,110.749,110.749,235600003.0
2006-05-19 02:54:00,110.739,110.767,110.739,110.763,150200001.0
2006-05-19 02:55:00,110.776,110.779,110.732,110.738,341300000.0
2006-05-19 02:56:00,110.73,110.741,110.728,110.74,158300003.0
2006-05-19 02:57:00,110.742,110.743,110.734,110.734,131300001.0
2006-05-19 02:58:00,110.746,110.75,110.746,110.748,196899999.0
2006-05-19 02:59:00,110.746,110.759,110.746,110.75,295699998.0
2006-05-19 03:00:00,110.745,110.745,110.723,110.723,247099998.0
2006-05-19 03:01:00,110.719,110.719,110.699,110.714,149800000.0
2006-05-19 03:02:00,110.698,110.703,110.691,110.703,172299999.0
2006-05-19 03:03:00,110.698,110.708,110.694,110.7,151700003.0
2006-05-19 03:04:00,110.7,110.723,110.7,110.716,351899999.0
2006-05-19 03:05:00,110.711,110.711,110.701,110.702,153300003.0
2006-05-19 03:06:00,110.718,110.733,110.718,110.733,105900002.0
2006-05-19 03:07:00,110.728,110.75,110.715,110.75,277400004.0
2006-05-19 03:08:00,110.74,110.74,110.711,110.72,305700000.0
2006-05-19 03:09:00,110.72,110.722,110.709,110.719,61600000.0
2006-05-19 03:10:00,110.718,110.734,110.718,110.734,257100000.0
2006-05-19 03:11:00,110.738,110.74,110.727,110.727,347799999.0
2006-05-19 03:12:00,110.719,110.741,110.719,110.725,82799999.0
2006-05-19 03:13:00,110.733,110.733,110.722,110.727,223799998.0
2006-05-19 03:14:00,110.716,110.716,110.71,110.71,69000002.0
2006-05-19 03:15:00,110.72,110.72,110.708,110.708,183600000.0
2006-05-19 03:16:00,110.698,110.713,110.698,110.713,112000000.0
2006-05-19 03:17:00,110.71,110.715,110.707,110.707,205300001.0
2006-05-19 03:18:00,110.708,110.716,110.708,110.716,298399994.0
2006-05-19 03:19:00,110.719,110.731,110.719,110.731,75399997.0
2006-05-19 03:20:00,110.732,110.732,110.719,110.727,259500002.0
2006-05-19 03:21:00,110.732,110.732,110.725,110.73,131900001.0
2006-05-19 03:22:00,110.73,110.731,110.719,110.731,177500000.0
2006-05-19 03:23:00,110.728,110.73,110.723,110.728,199800000.0
2006-05-19 03:24:00,110.736,110.742,110.732,110.737,182800002.0
2006-05-19 03:25:00,110.732,110.732,110.718,110.718,141800000.0
2006-05-19 03:26:00,110.733,110.736,110.728,110.73,185699996.0
2006-05-19 03:27:00,110.737,110.74,110.729,110.735,250000002.0
2006-05-19 03:28:00,110.733,110.733,110.721,110.733,193200000.0
2006-05-19 03:29:00,110.738,110.742,110.732,110.738,210300000.0
2006-05-19 03:30:00,110.725,110.735,110.725,110.735,266700002.0
2006-05-19 03:31:00,110.732,110.732,110.724,110.728,256299999.0
2006-05-19 03:32:00,110.728,110.729,110.72,110.727,277799992.0
2006-05-19 03:33:00,110.731,110.731,110.713,110.726,183599999.0
2006-05-19 03:34:00,110.731,110.731,110.715,110.72,137499998.0
2006-05-19 03:35:00,110.713,110.723,110.713,110.723,170099998.0
2006-05-19 03:36:00,110.721,110.732,110.72,110.732,175900004.0
2006-05-19 03:37:00,110.727,110.73,110.722,110.722,214499998.0
2006-05-19 03:38:00,110.728,110.742,110.728,110.738,153399997.0
2006-05-19 03:39:00,110.74,110.744,110.732,110.744,268899996.0
2006-05-19 03:40:00,110.743,110.743,110.728,110.743,218399996.0
2006-05-19 03:41:00,110.736,110.736,110.731,110.731,91600002.0
2006-05-19 03:42:00,110.732,110.742,110.727,110.732,285100007.0
2006-05-19 03:43:00,110.729,110.729,110.719,110.726,273700005.0
2006-05-19 03:44:00,110.733,110.744,110.728,110.743,268899998.0
2006-05-19 03:45:00,110.743,110.778,110.731,110.778,375099995.0
2006-05-19 03:46:00,110.785,110.812,110.785,110.802,289099996.0
2006-05-19 03:47:00,110.806,110.806,110.783,110.783,176600004.0
2006-05-19 03:48:00,110.789,110.809,110.789,110.809,178099999.0
2006-05-19 03:49:00,110.817,110.82,110.808,110.808,254700001.0
2006-05-19 03:50:00,110.825,110.846,110.825,110.843,237699999.0
2006-05-19 03:51:00,110.838,110.843,110.831,110.843,328400000.0
2006-05-19 03:52:00,110.844,110.844,110.833,110.837,187100001.0
2006-05-19 03:53:00,110.828,110.841,110.825,110.831,154099999.0
2006-05-19 03:54:00,110.826,110.837,110.826,110.837,182000004.0
2006-05-19 03:55:00,110.836,110.848,110.836,110.841,214099998.0
2006-05-19 03:56:00,110.842,110.854,110.842,110.847,214400003.0
2006-05-19 03:57:00,110.838,110.848,110.836,110.848,77200000.0
2006-05-19 03:58:00,110.848,110.854,110.838,110.838,247900003.0
2006-05-19 03:59:00,110.833,110.841,110.816,110.816,319099999.0
2006-05-19 04:00:00,110.823,110.835,110.81,110.835,173499997.0
2006-05-19 04:01:00,110.839,110.843,110.832,110.841,119299997.0
2006-05-19 04:02:00,110.84,110.845,110.84,110.845,108599998.0
2006-05-19 04:03:00,110.835,110.842,110.824,110.833,367699999.0
2006-05-19 04:04:00,110.838,110.853,110.836,110.853,334700002.0
2006-05-19 04:05:00,110.851,110.851,110.833,110.833,249700004.0
2006-05-19 04:06:00,110.838,110.842,110.834,110.837,249999997.0
2006-05-19 04:07:00,110.833,110.835,110.825,110.83,362299995.0
2006-05-19 04:08:00,110.828,110.837,110.821,110.837,112500001.0
2006-05-19 04:09:00,110.847,110.852,110.84,110.84,259199996.0
2006-05-19 04:10:00,110.838,110.839,110.826,110.839,247700004.0
2006-05-19 04:11:00,110.838,110.838,110.834,110.838,248700003.0
2006-05-19 04:12:00,110.843,110.845,110.833,110.845,252299999.0
2006-05-19 04:13:00,110.83,110.84,110.829,110.84,150099998.0
2006-05-19 04:14:00,110.847,110.853,110.845,110.853,274799989.0
2006-05-19 04:15:00,110.857,110.863,110.851,110.863,203800001.0
2006-05-19 04:16:00,110.862,110.898,110.856,110.898,189799999.0
2006-05-19 04:17:00,110.887,110.914,110.887,110.909,304600002.0
2006-05-19 04:18:00,110.891,110.891,110.878,110.887,167500000.0
2006-05-19 04:19:00,110.887,110.89,110.874,110.878,179000000.0
2006-05-19 04:20:00,110.874,110.89,110.874,110.89,274000001.0
2006-05-19 04:21:00,110.886,110.886,110.884,110.884,14500000.0
2006-05-19 04:22:00,110.887,110.892,110.882,110.882,333599994.0
2006-05-19 04:23:00,110.88,110.885,110.88,110.885,213100001.0
2006-05-19 04:24:00,110.879,110.892,110.879,110.892,306000005.0
2006-05-19 04:25:00,110.887,110.901,110.883,110.901,220399995.0
2006-05-19 04:26:00,110.9,110.911,110.899,110.905,178800005.0
2006-05-19 04:27:00,110.902,110.917,110.902,110.917,297900006.0
2006-05-19 04:28:00,110.918,110.918,110.9,110.9,161999999.0
2006-05-19 04:29:00,110.896,110.899,110.896,110.899,18100000.0
2006-05-19 04:30:00,110.892,110.902,110.892,110.897,306400009.0
2006-05-19 04:31:00,110.9,110.905,110.894,110.897,97100000.0
2006-05-19 04:32:00,110.888,110.901,110.883,110.898,89100000.0
2006-05-19 04:33:00,110.9,110.905,110.9,110.905,220599999.0
2006-05-19 04:34:00,110.897,110.904,110.896,110.898,280100000.0
2006-05-19 04:35:00,110.898,110.901,110.893,110.899,131600001.0
2006-05-19 04:36:00,110.891,110.92,110.891,110.92,41700000.0
2006-05-19 04:37:00,110.918,110.919,110.909,110.909,211800000.0
2006-05-19 04:38:00,110.917,110.932,110.915,110.932,114700000.0
2006-05-19 04:39:00,110.94,110.953,110.94,110.953,189100002.0
2006-05-19 04:40:00,110.96,110.97,110.953,110.953,252899998.0
2006-05-19 04:41:00,110.95,110.968,110.95,110.965,193799999.0
2006-05-19 04:42:00,110.973,110.996,110.968,110.981,340700003.0
2006-05-19 04:43:00,110.977,110.983,110.95,110.951,171099997.0
2006-05-19 04:44:00,110.945,110.951,110.935,110.938,140099998.0
2006-05-19 04:45:00,110.949,110.962,110.944,110.947,231900000.0
2006-05-19 04:46:00,110.945,110.947,110.94,110.94,216099998.0
2006-05-19 04:47:00,110.948,110.949,110.938,110.938,178999998.0
2006-05-19 04:48:00,110.94,110.972,110.94,110.972,110299999.0
2006-05-19 04:49:00,110.978,110.99,110.965,110.965,339099998.0
2006-05-19 04:50:00,110.959,110.969,110.958,110.958,194399995.0
2006-05-19 04:51:00,110.972,110.978,110.972,110.978,20000000.0
2006-05-19 04:52:00,110.994,111.001,110.968,110.968,78700000.0
2006-05-19 04:53:00,110.971,110.98,110.96,110.96,126799998.0
2006-05-19 04:54:00,110.963,110.963,110.929,110.93,184499996.0
2006-05-19 04:55:00,110.922,110.923,110.913,110.916,154400002.0
2006-05-19 04:56:00,110.917,110.935,110.917,110.935,232300006.0
2006-05-19 04:57:00,110.93,110.935,110.925,110.935,179999998.0
2006-05-19 04:58:00,110.931,110.937,110.923,110.935,335100003.0
2006-05-19 04:59:00,110.938,110.942,110.933,110.935,146600002.0
2006-05-19 05:00:00,110.938,110.951,110.938,110.945,182699996.0
2006-05-19 05:01:00,110.945,110.956,110.945,110.953,128400002.0
2006-05-19 05:02:00,110.946,110.961,110.946,110.961,93899999.0
2006-05-19 05:03:00,110.955,110.956,110.944,110.956,264200003.0
2006-05-19 05:04:00,110.952,110.952,110.932,110.932,167699998.0
2006-05-19 05:05:00,110.934,110.94,110.934,110.935,268299998.0
2006-05-19 05:06:00,110.933,110.933,110.912,110.928,285500001.0
2006-05-19 05:07:00,110.931,110.931,110.924,110.924,67800003.0
2006-05-19 05:08:00,110.917,110.928,110.917,110.918,222799999.0
2006-05-19 05:09:00,110.917,110.925,110.916,110.925,349900006.0
2006-05-19 05:10:00,110.922,110.922,110.909,110.91,159800002.0
2006-05-19 05:11:00,110.912,110.923,110.91,110.923,260500000.0
2006-05-19 05:12:00,110.918,110.923,110.916,110.923,238699998.0
2006-05-19 05:13:00,110.915,110.922,110.912,110.922,262700001.0
2006-05-19 05:14:00,110.923,110.923,110.918,110.918,249900000.0
2006-05-19 05:15:00,110.904,110.906,110.894,110.897,231200003.0
2006-05-19 05:16:00,110.882,110.889,110.875,110.884,262600002.0
2006-05-19 05:17:00,110.888,110.889,110.879,110.879,177799995.0
2006-05-19 05:18:00,110.88,110.887,110.879,110.887,108400000.0
2006-05-19 05:19:00,110.879,110.891,110.879,110.882,439399999.0
2006-05-19 05:20:00,110.89,110.892,110.885,110.892,166400003.0
2006-05-19 05:21:00,110.893,110.893,110.883,110.893,271100004.0
2006-05-19 05:22:00,110.89,110.895,110.885,110.895,210400002.0
2006-05-19 05:23:00,110.891,110.902,110.887,110.902,141299999.0
2006-05-19 05:24:00,110.901,110.911,110.899,110.911,220199999.0
2006-05-19 05:25:00,110.909,110.914,110.896,110.903,200800002.0
2006-05-19 05:26:00,110.89,110.907,110.89,110.9,386400003.0
2006-05-19 05:27:00,110.903,110.903,110.898,110.898,104899998.0
2006-05-19 05:28:00,110.9,110.905,110.9,110.905,221299994.0
2006-05-19 05:29:00,110.903,110.903,110.9,110.9,66100002.0
2006-05-19 05:30:00,110.905,110.905,110.9,110.905,135799999.0
2006-05-19 05:31:00,110.899,110.9,110.891,110.898,205899997.0
2006-05-19 05:32:00,110.896,110.903,110.892,110.897,303000002.0
2006-05-19 05:33:00,110.897,110.903,110.892,110.903,344499998.0
2006-05-19 05:34:00,110.904,110.915,110.904,110.909,253699998.0
2006-05-19 05:35:00,110.918,110.925,110.918,110.925,359899999.0
2006-05-19 05:36:00,110.936,110.967,110.936,110.966,246500005.0
2006-05-19 05:37:00,110.964,110.977,110.964,110.975,276300004.0
2006-05-19 05:38:00,110.972,110.989,110.961,110.989,232799996.0
2006-05-19 05:39:00,111.011,111.047,111.011,111.034,137000001.0
2006-05-19 05:40:00,111.023,111.029,111.011,111.025,280600007.0
2006-05-19 05:41:00,111.023,111.023,111.01,111.01,150200004.0
2006-05-19 05:42:00,111.005,111.01,110.994,111.008,165000004.0
2006-05-19 05:43:00,111.015,111.021,111.007,111.021,126499998.0
2006-05-19 05:44:00,111.022,111.033,111.022,111.03,172399999.0
2006-05-19 05:45:00,111.04,111.045,111.037,111.045,113200000.0
2006-05-19 05:46:00,111.044,111.054,111.044,111.054,273500003.0
2006-05-19 05:47:00,111.062,111.07,111.059,111.065,126400003.0
2006-05-19 05:48:00,111.063,111.067,111.055,111.065,171799998.0
2006-05-19 05:49:00,111.06,111.06,111.048,111.05,339300009.0
2006-05-19 05:50:00,111.048,111.048,111.033,111.042,291300000.0
2006-05-19 05:51:00,111.045,111.054,111.045,111.054,210600001.0
2006-05-19 05:52:00,111.054,111.056,111.027,111.027,114400004.0
2006-05-19 05:53:00,111.019,111.045,111.019,111.045,264799996.0
2006-05-19 05:54:00,111.055,111.087,111.055,111.068,303500004.0
2006-05-19 05:55:00,111.067,111.068,111.047,111.047,276400007.0
2006-05-19 05:56:00,111.042,111.042,111.033,111.037,121600001.0
2006-05-19 05:57:00,111.043,111.047,111.041,111.041,131399999.0
2006-05-19 05:58:00,111.041,111.041,111.025,111.028,350299998.0
2006-05-19 05:59:00,111.023,111.023,110.999,111.0,287600003.0
2006-05-19 06:00:00,110.983,110.992,110.975,110.989,252700000.0
2006-05-19 06:01:00,110.98,110.98,110.967,110.968,249999996.0
2006-05-19 06:02:00,110.98,111.002,110.98,111.002,108599998.0
2006-05-19 06:03:00,111.0,111.005,111.0,111.005,150499998.0
2006-05-19 06:04:00,111.0,111.009,111.0,111.002,251399998.0
2006-05-19 06:05:00,111.003,111.003,110.993,111.001,136900000.0
2006-05-19 06:06:00,111.009,111.015,111.001,111.015,249199998.0
2006-05-19 06:07:00,111.004,111.004,111.002,111.002,95399997.0
2006-05-19 06:08:00,111.004,111.004,110.994,110.997,179100001.0
2006-05-19 06:09:00,110.995,110.995,110.995,110.995,132200001.0
2006-05-19 06:10:00,110.989,110.993,110.98,110.993,132699999.0
2006-05-19 06:11:00,110.975,110.987,110.975,110.977,338700006.0
2006-05-19 06:12:00,110.96,110.96,110.944,110.955,226800001.0
2006-05-19 06:13:00,110.951,110.963,110.951,110.957,269700001.0
2006-05-19 06:14:00,110.96,110.965,110.958,110.96,307300000.0
2006-05-19 06:15:00,110.958,110.959,110.951,110.951,276400000.0
2006-05-19 06:16:00,110.955,110.955,110.947,110.955,233300006.0
2006-05-19 06:17:00,110.955,110.955,110.955,110.955,112600002.0
2006-05-19 06:18:00,110.953,110.957,110.952,110.957,323399999.0
2006-05-19 06:19:00,110.966,110.972,110.966,110.971,106699998.0
2006-05-19 06:20:00,110.966,110.973,110.964,110.973,363499998.0
2006-05-19 06:21:00,110.966,110.966,110.945,110.958,256699997.0
2006-05-19 06:22:00,110.957,110.963,110.951,110.963,111299998.0
2006-05-19 06:23:00,110.959,110.959,110.945,110.948,130800001.0
2006-05-19 06:24:00,110.938,110.942,110.924,110.924,397799999.0
2006-05-19 06:25:00,110.914,110.916,110.899,110.9,426499997.0
2006-05-19 06:26:00,110.894,110.9,110.884,110.884,243100000.0
2006-05-19 06:27:00,110.883,110.883,110.869,110.882,244899998.0
2006-05-19 06:28:00,110.882,110.898,110.882,110.898,155900005.0
2006-05-19 06:29:00,110.898,110.913,110.893,110.909,205599997.0
2006-05-19 06:30:00,110.907,110.935,110.906,110.935,256299999.0
2006-05-19 06:31:00,110.93,110.941,110.93,110.932,223000000.0
2006-05-19 06:32:00,110.935,110.938,110.927,110.938,224800003.0
2006-05-19 06:33:00,110.935,110.935,110.927,110.93,262499999.0
2006-05-19 06:34:00,110.93,110.935,110.925,110.93,254900000.0
2006-05-19 06:35:00,110.933,110.933,110.923,110.928,163000001.0
2006-05-19 06:36:00,110.928,110.928,110.921,110.921,50700001.0
2006-05-19 06:37:00,110.923,110.941,110.923,110.941,190900000.0
2006-05-19 06:38:00,110.949,110.966,110.947,110.965,71500001.0
2006-05-19 06:39:00,110.976,110.98,110.962,110.962,479199985.0
2006-05-19 06:40:00,110.963,110.963,110.954,110.957,114600002.0
2006-05-19 06:41:00,110.958,110.962,110.952,110.952,261599993.0
2006-05-19 06:42:00,110.952,110.958,110.952,110.957,270400004.0
2006-05-19 06:43:00,110.955,110.955,110.95,110.952,152400003.0
2006-05-19 06:44:00,110.956,110.961,110.952,110.952,81200002.0
2006-05-19 06:45:00,110.944,110.951,110.936,110.936,445600001.0
2006-05-19 06:46:00,110.945,110.948,110.94,110.948,215500005.0
2006-05-19 06:47:00,110.94,110.949,110.94,110.949,191499996.0
2006-05-19 06:48:00,110.952,110.952,110.943,110.947,186600000.0
2006-05-19 06:49:00,110.953,110.953,110.937,110.943,242000002.0
2006-05-19 06:50:00,110.948,110.95,110.946,110.947,206300001.0
2006-05-19 06:51:00,110.948,110.957,110.942,110.948,255300005.0
2006-05-19 06:52:00,110.954,110.954,110.94,110.954,363900000.0
2006-05-19 06:53:00,110.947,110.952,110.941,110.951,207100000.0
2006-05-19 06:54:00,110.952,110.953,110.945,110.953,249199998.0
2006-05-19 06:55:00,110.949,110.952,110.944,110.947,85900002.0
2006-05-19 06:56:00,110.945,110.945,110.937,110.94,139800001.0
2006-05-19 06:57:00,110.945,110.945,110.938,110.942,148600004.0
2006-05-19 06:58:00,110.941,110.948,110.941,110.948,205199997.0
2006-05-19 06:59:00,110.956,110.963,110.95,110.963,260600000.0
2006-05-19 07:00:00,110.954,110.959,110.954,110.959,27900000.0
2006-05-19 07:01:00,110.951,110.962,110.95,110.962,400099996.0
2006-05-19 07:02:00,110.965,110.965,110.965,110.965,24599999.0
2006-05-19 07:03:00,110.962,110.962,110.945,110.945,472600004.0
2006-05-19 07:04:00,110.951,110.958,110.949,110.958,122900002.0
2006-05-19 07:05:00,110.959,110.971,110.957,110.966,353100003.0
2006-05-19 07:06:00,110.958,110.969,110.957,110.966,184900000.0
2006-05-19 07:07:00,110.979,110.984,110.974,110.984,152500005.0
2006-05-19 07:08:00,110.975,110.986,110.975,110.985,294899993.0
2006-05-19 07:09:00,110.983,110.983,110.962,110.962,280900004.0
2006-05-19 07:10:00,110.955,110.969,110.955,110.964,209400003.0
2006-05-19 07:11:00,110.98,110.996,110.98,110.996,197400001.0
2006-05-19 07:12:00,110.999,111.005,110.987,111.005,124499999.0
2006-05-19 07:13:00,111.012,111.02,111.009,111.01,257099998.0
2006-05-19 07:14:00,111.008,111.011,111.003,111.003,188100000.0
2006-05-19 07:15:00,111.002,111.002,110.979,110.979,129700003.0
2006-05-19 07:16:00,110.968,110.974,110.968,110.974,97799997.0
2006-05-19 07:17:00,110.984,110.984,110.975,110.977,247899999.0
2006-05-19 07:18:00,110.982,110.984,110.977,110.98,210300005.0
2006-05-19 07:19:00,110.975,110.985,110.975,110.985,181700002.0
2006-05-19 07:20:00,110.985,110.985,110.982,110.985,145500002.0
2006-05-19 07:21:00,110.982,110.984,110.975,110.984,115299999.0
2006-05-19 07:22:00,110.98,110.992,110.979,110.992,150899995.0
2006-05-19 07:23:00,110.99,110.998,110.99,110.998,179900005.0
2006-05-19 07:24:00,111.0,111.021,111.0,111.01,348700008.0
2006-05-19 07:25:00,111.006,111.018,111.006,111.017,193700000.0
2006-05-19 07:26:00,111.008,111.014,111.002,111.01,153899999.0
2006-05-19 07:27:00,111.007,111.011,110.989,110.989,407699998.0
2006-05-19 07:28:00,110.992,110.992,110.978,110.982,281000001.0
2006-05-19 07:29:00,110.978,110.978,110.957,110.972,152599998.0
2006-05-19 07:30:00,110.965,110.965,110.949,110.949,238899999.0
2006-05-19 07:31:00,110.954,110.955,110.942,110.955,329800001.0
2006-05-19 07:32:00,110.95,110.957,110.947,110.955,278100002.0
2006-05-19 07:33:00,110.955,110.955,110.95,110.95,244400007.0
2006-05-19 07:34:00,110.947,110.957,110.947,110.956,146300003.0
2006-05-19 07:35:00,110.947,110.955,110.947,110.95,274700000.0
2006-05-19 07:36:00,110.954,110.958,110.948,110.958,125400000.0
2006-05-19 07:37:00,110.956,110.959,110.955,110.957,116200002.0
2006-05-19 07:38:00,110.947,110.949,110.939,110.949,229499994.0
2006-05-19 07:39:00,110.943,110.954,110.943,110.953,200400003.0
2006-05-19 07:40:00,110.957,110.963,110.954,110.957,142799999.0
2006-05-19 07:41:00,110.957,110.957,110.944,110.953,91000001.0
2006-05-19 07:42:00,110.952,110.952,110.943,110.945,206600002.0
2006-05-19 07:43:00,110.957,110.965,110.953,110.965,194700002.0
2006-05-19 07:44:00,110.961,110.963,110.952,110.954,262499997.0
2006-05-19 07:45:00,110.95,110.955,110.947,110.955,281999996.0
2006-05-19 07:46:00,110.955,110.957,110.944,110.945,196600001.0
2006-05-19 07:47:00,110.943,110.953,110.941,110.941,232999999.0
2006-05-19 07:48:00,110.944,110.957,110.944,110.945,309699998.0
2006-05-19 07:49:00,110.947,110.952,110.944,110.952,170900000.0
2006-05-19 07:50:00,110.95,110.954,110.949,110.95,188400000.0
2006-05-19 07:51:00,110.949,110.969,110.949,110.965,157799999.0
2006-05-19 07:52:00,110.96,110.965,110.957,110.965,177899999.0
2006-05-19 07:53:00,110.963,110.963,110.956,110.958,185399994.0
2006-05-19 07:54:00,110.963,110.97,110.961,110.964,153899996.0
2006-05-19 07:55:00,110.968,110.98,110.968,110.97,207299998.0
2006-05-19 07:56:00,110.972,110.975,110.965,110.97,220100001.0
2006-05-19 07:57:00,110.975,110.975,110.953,110.965,264499996.0
2006-05-19 07:58:00,110.96,110.96,110.954,110.957,248599997.0
2006-05-19 07:59:00,110.957,110.962,110.955,110.962,61000001.0
2006-05-19 08:00:00,110.961,110.961,110.938,110.942,138700003.0
2006-05-19 08:01:00,110.943,110.953,110.936,110.941,393100000.0
2006-05-19 08:02:00,110.937,110.937,110.918,110.919,121100004.0
2006-05-19 08:03:00,110.919,110.921,110.912,110.912,138500002.0
2006-05-19 08:04:00,110.909,110.919,110.906,110.914,250300006.0
2006-05-19 08:05:00,110.92,110.92,110.893,110.893,341599997.0
2006-05-19 08:06:00,110.895,110.901,110.88,110.88,200100004.0
2006-05-19 08:07:00,110.878,110.885,110.847,110.847,289300000.0
2006-05-19 08:08:00,110.843,110.855,110.838,110.855,117300000.0
2006-05-19 08:09:00,110.867,110.872,110.862,110.868,254299998.0
2006-05-19 08:10:00,110.865,110.88,110.865,110.871,245699998.0
2006-05-19 08:11:00,110.869,110.869,110.851,110.855,214600006.0
2006-05-19 08:12:00,110.86,110.862,110.849,110.853,312200004.0
2006-05-19 08:13:00,110.858,110.866,110.858,110.859,202099997.0
2006-05-19 08:14:00,110.853,110.859,110.843,110.843,206599998.0
2006-05-19 08:15:00,110.844,110.85,110.838,110.838,120400002.0
2006-05-19 08:16:00,110.84,110.857,110.84,110.85,165100004.0
2006-05-19 08:17:00,110.846,110.885,110.846,110.885,104099998.0
2006-05-19 08:18:00,110.905,110.912,110.899,110.899,147700001.0
2006-05-19 08:19:00,110.888,110.895,110.888,110.895,138100000.0
2006-05-19 08:20:00,110.893,110.916,110.893,110.916,280100006.0
2006-05-19 08:21:00,110.917,110.917,110.903,110.913,350300009.0
2006-05-19 08:22:00,110.909,110.915,110.909,110.915,176200001.0
2006-05-19 08:23:00,110.921,110.927,110.917,110.92,356000001.0
2006-05-19 08:24:00,110.928,110.941,110.928,110.931,459200006.0
2006-05-19 08:25:00,110.938,110.945,110.93,110.94,257399999.0
2006-05-19 08:26:00,110.936,110.936,110.913,110.913,173199996.0
2006-05-19 08:27:00,110.913,110.919,110.909,110.909,207499997.0
2006-05-19 08:28:00,110.895,110.899,110.89,110.899,169900005.0
2006-05-19 08:29:00,110.898,110.91,110.893,110.91,144300000.0
2006-05-19 08:30:00,110.911,110.911,110.904,110.904,129200001.0
2006-05-19 08:31:00,110.897,110.897,110.884,110.89,345799999.0
2006-05-19 08:32:00,110.889,110.889,110.855,110.857,325800001.0
2006-05-19 08:33:00,110.865,110.865,110.853,110.864,153799998.0
2006-05-19 08:34:00,110.88,110.891,110.879,110.885,300300002.0
2006-05-19 08:35:00,110.891,110.891,110.87,110.87,255900005.0
2006-05-19 08:36:00,110.862,110.869,110.857,110.859,260700003.0
2006-05-19 08:37:00,110.868,110.871,110.86,110.862,86300000.0
2006-05-19 08:38:00,110.86,110.863,110.86,110.863,144500001.0
2006-05-19 08:39:00,110.867,110.886,110.867,110.881,57799999.0
2006-05-19 08:40:00,110.887,110.893,110.878,110.878,198600000.0
2006-05-19 08:41:00,110.875,110.875,110.845,110.857,231799999.0
2006-05-19 08:42:00,110.861,110.867,110.852,110.863,171700006.0
2006-05-19 08:43:00,110.878,110.88,110.872,110.872,216900003.0
2006-05-19 08:44:00,110.873,110.884,110.873,110.88,167700000.0
2006-05-19 08:45:00,110.876,110.891,110.875,110.891,301100000.0
2006-05-19 08:46:00,110.896,110.904,110.896,110.9,188300003.0
2006-05-19 08:47:00,110.898,110.907,110.896,110.9,254900003.0
2006-05-19 08:48:00,110.9,110.93,110.9,110.93,184999998.0
2006-05-19 08:49:00,110.936,110.937,110.891,110.891,325700001.0
2006-05-19 08:50:00,110.887,110.907,110.88,110.906,289700002.0
2006-05-19 08:51:00,110.906,110.906,110.897,110.904,204099998.0
2006-05-19 08:52:00,110.901,110.901,110.885,110.887,203100000.0
2006-05-19 08:53:00,110.871,110.881,110.87,110.87,288500000.0
2006-05-19 08:54:00,110.869,110.869,110.842,110.848,332899994.0
2006-05-19 08:55:00,110.853,110.876,110.853,110.866,173800003.0
2006-05-19 08:56:00,110.873,110.878,110.868,110.868,311200010.0
2006-05-19 08:57:00,110.87,110.898,110.869,110.896,218299997.0
2006-05-19 08:58:00,110.899,110.911,110.899,110.911,176100003.0
2006-05-19 08:59:00,110.912,110.941,110.909,110.941,198900001.0
2006-05-19 09:00:00,110.95,110.957,110.92,110.92,443499998.0
2006-05-19 09:01:00,110.92,110.93,110.909,110.93,220199996.0
2006-05-19 09:02:00,110.935,110.942,110.91,110.914,350600000.0
2006-05-19 09:03:00,110.918,110.926,110.912,110.912,214200000.0
2006-05-19 09:04:00,110.917,110.917,110.894,110.894,159699998.0
2006-05-19 09:05:00,110.902,110.917,110.902,110.917,80800002.0
2006-05-19 09:06:00,110.907,110.93,110.905,110.93,187500003.0
2006-05-19 09:07:00,110.932,110.947,110.928,110.945,279999997.0
2006-05-19 09:08:00,110.945,110.951,110.933,110.938,216099998.0
2006-05-19 09:09:00,110.928,110.941,110.928,110.94,365800005.0
2006-05-19 09:10:00,110.936,110.965,110.936,110.965,439399994.0
2006-05-19 09:11:00,110.978,110.987,110.959,110.959,139400000.0
2006-05-19 09:12:00,110.945,110.953,110.941,110.953,292200001.0
2006-05-19 09:13:00,110.957,110.969,110.948,110.969,371600006.0
2006-05-19 09:14:00,110.981,110.981,110.955,110.955,182900002.0
2006-05-19 09:15:00,110.947,110.955,110.941,110.954,172299996.0
2006-05-19 09:16:00,110.946,110.964,110.946,110.962,91300001.0
2006-05-19 09:17:00,110.965,110.99,110.965,110.99,110800003.0
2006-05-19 09:18:00,110.992,111.013,110.98,111.013,340499997.0
2006-05-19 09:19:00,111.022,111.024,111.001,111.001,235299997.0
2006-05-19 09:20:00,110.996,110.996,110.973,110.973,92000001.0
2006-05-19 09:21:00,110.967,110.967,110.942,110.942,184200001.0
2006-05-19 09:22:00,110.954,111.003,110.954,111.003,92000000.0
2006-05-19 09:23:00,111.014,111.028,111.014,111.014,169499999.0
2006-05-19 09:24:00,111.041,111.098,111.041,111.093,38400000.0
2006-05-19 09:25:00,111.086,111.1,111.079,111.09,177500001.0
2006-05-19 09:26:00,111.1,111.108,111.088,111.088,238899999.0
2006-05-19 09:27:00,111.089,111.103,111.075,111.092,177900000.0
2006-05-19 09:28:00,111.095,111.104,111.083,111.101,155400003.0
2006-05-19 09:29:00,111.104,111.12,111.104,111.12,219200000.0
2006-05-19 09:30:00,111.122,111.154,111.116,111.154,149499998.0
2006-05-19 09:31:00,111.162,111.231,111.157,111.231,131500001.0
2006-05-19 09:32:00,111.246,111.246,111.211,111.216,142599997.0
2006-05-19 09:33:00,111.214,111.229,111.209,111.209,308799994.0
2006-05-19 09:34:00,111.193,111.193,111.172,111.182,340900000.0
2006-05-19 09:35:00,111.186,111.189,111.161,111.161,137200001.0
2006-05-19 09:36:00,111.15,111.15,111.128,111.149,176400003.0
2006-05-19 09:37:00,111.161,111.181,111.155,111.181,216899995.0
2006-05-19 09:38:00,111.186,111.19,111.167,111.185,210199995.0
2006-05-19 09:39:00,111.198,111.244,111.198,111.23,124000000.0
2006-05-19 09:40:00,111.229,111.349,111.229,111.319,451000003.0
2006-05-19 09:41:00,111.323,111.442,111.323,111.442,231000001.0
2006-05-19 09:42:00,111.45,111.483,111.447,111.454,334799995.0
2006-05-19 09:43:00,111.457,111.474,111.424,111.424,162000001.0
2006-05-19 09:44:00,111.47,111.63,111.47,111.623,205900000.0
2006-05-19 09:45:00,111.628,111.628,111.569,111.569,128400002.0
2006-05-19 09:46:00,111.547,111.547,111.511,111.539,175700003.0
2006-05-19 09:47:00,111.552,111.601,111.552,111.577,258899996.0
2006-05-19 09:48:00,111.569,111.642,111.569,111.64,305200005.0
2006-05-19 09:49:00,111.633,111.669,111.633,111.668,225099999.0
2006-05-19 09:50:00,111.658,111.658,111.625,111.635,283000001.0
2006-05-19 09:51:00,111.62,111.62,111.602,111.615,289500004.0
2006-05-19 09:52:00,111.613,111.659,111.611,111.659,223999997.0
2006-05-19 09:53:00,111.676,111.682,111.644,111.644,94700000.0
2006-05-19 09:54:00,111.615,111.615,111.58,111.58,139499997.0
2006-05-19 09:55:00,111.591,111.592,111.571,111.583,222199997.0
2006-05-19 09:56:00,111.601,111.637,111.601,111.628,245300000.0
2006-05-19 09:57:00,111.624,111.627,111.601,111.612,179599997.0
2006-05-19 09:58:00,111.612,111.679,111.605,111.679,191699998.0
2006-05-19 09:59:00,111.691,111.716,111.68,111.708,233200002.0
2006-05-19 10:00:00,111.73,111.75,111.708,111.747,364399997.0
2006-05-19 10:01:00,111.76,111.767,111.706,111.72,434600000.0
2006-05-19 10:02:00,111.725,111.725,111.696,111.699,205800003.0
2006-05-19 10:03:00,111.707,111.749,111.707,111.749,150900002.0
2006-05-19 10:04:00,111.774,111.812,111.774,111.81,155399998.0
2006-05-19 10:05:00,111.803,111.803,111.761,111.764,103600002.0
2006-05-19 10:06:00,111.761,111.761,111.751,111.751,162600000.0
2006-05-19 10:07:00,111.738,111.753,111.734,111.74,299300004.0
2006-05-19 10:08:00,111.749,111.767,111.739,111.757,240300001.0
2006-05-19 10:09:00,111.768,111.818,111.765,111.815,369899997.0
2006-05-19 10:10:00,111.836,111.836,111.798,111.805,482200001.0
2006-05-19 10:11:00,111.798,111.798,111.776,111.776,350999994.0
2006-05-19 10:12:00,111.759,111.759,111.73,111.742,331399998.0
2006-05-19 10:13:00,111.748,111.749,111.702,111.702,232500004.0
2006-05-19 10:14:00,111.68,111.695,111.659,111.695,268200005.0
2006-05-19 10:15:00,111.707,111.716,111.696,111.706,204099999.0
2006-05-19 10:16:00,111.707,111.707,111.687,111.693,278999999.0
2006-05-19 10:17:00,111.693,111.714,111.692,111.711,268400000.0
2006-05-19 10:18:00,111.714,111.73,111.714,111.723,292799991.0
2006-05-19 10:19:00,111.726,111.74,111.71,111.727,221900001.0
2006-05-19 10:20:00,111.759,111.782,111.754,111.782,306300001.0
2006-05-19 10:21:00,111.787,111.799,111.771,111.771,192499999.0
2006-05-19 10:22:00,111.765,111.775,111.756,111.775,405799997.0
2006-05-19 10:23:00,111.773,111.783,111.764,111.783,158400002.0
2006-05-19 10:24:00,111.781,111.785,111.762,111.775,182600000.0
2006-05-19 10:25:00,111.773,111.797,111.77,111.795,378900006.0
2006-05-19 10:26:00,111.789,111.795,111.78,111.795,237100000.0
2006-05-19 10:27:00,111.798,111.828,111.798,111.825,220000003.0
2006-05-19 10:28:00,111.83,111.835,111.821,111.825,78500000.0
2006-05-19 10:29:00,111.818,111.832,111.815,111.815,268200000.0
2006-05-19 10:30:00,111.822,111.83,111.809,111.814,216700000.0
2006-05-19 10:31:00,111.823,111.823,111.802,111.803,268600004.0
2006-05-19 10:32:00,111.794,111.799,111.785,111.793,260500005.0
2006-05-19 10:33:00,111.782,111.788,111.746,111.746,288399996.0
2006-05-19 10:34:00,111.744,111.755,111.744,111.747,182100001.0
2006-05-19 10:35:00,111.749,111.774,111.749,111.751,261700003.0
2006-05-19 10:36:00,111.756,111.772,111.755,111.77,233400004.0
2006-05-19 10:37:00,111.776,111.776,111.76,111.767,113300000.0
2006-05-19 10:38:00,111.767,111.767,111.744,111.744,356299997.0
2006-05-19 10:39:00,111.743,111.743,111.732,111.737,227200003.0
2006-05-19 10:40:00,111.735,111.742,111.725,111.734,210200000.0
2006-05-19 10:41:00,111.731,111.742,111.724,111.742,62399999.0
2006-05-19 10:42:00,111.746,111.746,111.72,111.727,152999998.0
2006-05-19 10:43:00,111.718,111.718,111.697,111.697,158900004.0
2006-05-19 10:44:00,111.695,111.705,111.68,111.68,416300001.0
2006-05-19 10:45:00,111.681,111.682,111.671,111.673,277699999.0
2006-05-19 10:46:00,111.675,111.686,111.675,111.68,105100003.0
2006-05-19 10:47:00,111.676,111.682,111.662,111.675,255199994.0
2006-05-19 10:48:00,111.678,111.686,111.668,111.668,139999999.0
2006-05-19 10:49:00,111.66,111.66,111.654,111.658,209100001.0
2006-05-19 10:50:00,111.659,111.668,111.658,111.661,186000003.0
2006-05-19 10:51:00,111.663,111.679,111.663,111.676,355300002.0
2006-05-19 10:52:00,111.681,111.685,111.679,111.68,265100004.0
2006-05-19 10:53:00,111.686,111.703,111.686,111.703,93199999.0
2006-05-19 10:54:00,111.702,111.707,111.691,111.694,199800001.0
2006-05-19 10:55:00,111.691,111.691,111.66,111.669,176800001.0
2006-05-19 10:56:00,111.675,111.681,111.664,111.668,178799999.0
2006-05-19 10:57:00,111.664,111.689,111.664,111.685,266299997.0
2006-05-19 10:58:00,111.69,111.708,111.69,111.702,268800001.0
2006-05-19 10:59:00,111.707,111.707,111.688,111.688,290000002.0
2006-05-19 11:00:00,111.695,111.705,111.695,111.697,296899998.0
2006-05-19 11:01:00,111.702,111.713,111.702,111.713,222000003.0
2006-05-19 11:02:00,111.718,111.722,111.672,111.672,212999998.0
2006-05-19 11:03:00,111.661,111.669,111.661,111.665,273799999.0
2006-05-19 11:04:00,111.675,111.703,111.675,111.696,206299998.0
2006-05-19 11:05:00,111.686,111.686,111.661,111.672,272700004.0
2006-05-19 11:06:00,111.679,111.679,111.672,111.677,148399998.0
2006-05-19 11:07:00,111.668,111.675,111.668,111.67,191500001.0
2006-05-19 11:08:00,111.67,111.686,111.667,111.686,340100000.0
2006-05-19 11:09:00,111.687,111.687,111.671,111.676,241200008.0
2006-05-19 11:10:00,111.683,111.69,111.674,111.69,234700001.0
2006-05-19 11:11:00,111.694,111.717,111.694,111.717,253799994.0
2006-05-19 11:12:00,111.721,111.73,111.713,111.721,455499997.0
2006-05-19 11:13:00,111.712,111.712,111.69,111.69,172700003.0
2006-05-19 11:14:00,111.688,111.694,111.687,111.69,324499992.0
2006-05-19 11:15:00,111.686,111.706,111.686,111.706,180099994.0
2006-05-19 11:16:00,111.698,111.701,111.692,111.692,18400000.0
2006-05-19 11:17:00,111.694,111.706,111.69,111.706,233799995.0
2006-05-19 11:18:00,111.71,111.71,111.7,111.71,200100005.0
2006-05-19 11:19:00,111.708,111.737,111.708,111.733,271000005.0
2006-05-19 11:20:00,111.74,111.746,111.73,111.743,304800002.0
2006-05-19 11:21:00,111.744,111.751,111.744,111.747,146900000.0
2006-05-19 11:22:00,111.751,111.751,111.735,111.738,222100000.0
2006-05-19 11:23:00,111.739,111.742,111.733,111.735,395700006.0
2006-05-19 11:24:00,111.731,111.741,111.725,111.73,320699998.0
2006-05-19 11:25:00,111.739,111.745,111.735,111.742,238999998.0
2006-05-19 11:26:00,111.745,111.756,111.745,111.75,217199999.0
2006-05-19 11:27:00,111.76,111.76,111.749,111.756,137599998.0
2006-05-19 11:28:00,111.752,111.752,111.74,111.74,311900003.0
2006-05-19 11:29:00,111.747,111.751,111.742,111.742,375399996.0
2006-05-19 11:30:00,111.744,111.775,111.744,111.773,128299999.0
2006-05-19 11:31:00,111.772,111.776,111.77,111.772,326000001.0
2006-05-19 11:32:00,111.767,111.768,111.753,111.76,92600002.0
2006-05-19 11:33:00,111.756,111.756,111.719,111.727,162800002.0
2006-05-19 11:34:00,111.733,111.753,111.733,111.753,197699996.0
2006-05-19 11:35:00,111.756,111.756,111.747,111.747,176000000.0
2006-05-19 11:36:00,111.745,111.762,111.745,111.762,81599998.0
2006-05-19 11:37:00,111.768,111.768,111.759,111.759,221300000.0
2006-05-19 11:38:00,111.76,111.768,111.76,111.768,241099998.0
2006-05-19 11:39:00,111.772,111.776,111.76,111.776,133900002.0
2006-05-19 11:40:00,111.771,111.79,111.771,111.79,89400004.0
2006-05-19 11:41:00,111.795,111.804,111.792,111.797,198200002.0
2006-05-19 11:42:00,111.802,111.82,111.802,111.82,169400003.0
2006-05-19 11:43:00,111.821,111.852,111.819,111.84,149500002.0
2006-05-19 11:44:00,111.843,111.843,111.826,111.839,209099998.0
2006-05-19 11:45:00,111.853,111.865,111.838,111.865,142199999.0
2006-05-19 11:46:00,111.86,111.86,111.846,111.854,202100000.0
2006-05-19 11:47:00,111.853,111.861,111.851,111.861,116499999.0
2006-05-19 11:48:00,111.867,111.869,111.858,111.867,86600000.0
2006-05-19 11:49:00,111.87,111.908,111.87,111.908,247700006.0
2006-05-19 11:50:00,111.914,111.932,111.913,111.93,180900000.0
2006-05-19 11:51:00,111.925,111.957,111.925,111.948,470600001.0
2006-05-19 11:52:00,111.958,111.968,111.958,111.965,243500002.0
2006-05-19 11:53:00,111.935,111.973,111.909,111.909,165500001.0
2006-05-19 11:54:00,111.905,111.949,111.905,111.945,291400004.0
2006-05-19 11:55:00,111.94,111.94,111.931,111.94,381599997.0
2006-05-19 11:56:00,111.943,112.002,111.943,112.002,216199998.0
2006-05-19 11:57:00,112.013,112.02,111.994,112.002,249499995.0
2006-05-19 11:58:00,111.996,112.014,111.976,112.014,214299994.0
2006-05-19 11:59:00,112.03,112.045,112.03,112.045,119300003.0
2006-05-19 12:00:00,112.054,112.064,112.051,112.052,346000000.0
2006-05-19 12:01:00,112.067,112.079,112.065,112.065,191000000.0
2006-05-19 12:02:00,112.068,112.079,112.058,112.058,274000002.0
2006-05-19 12:03:00,112.068,112.083,112.058,112.058,245900003.0
2006-05-19 12:04:00,112.07,112.074,112.057,112.057,295699998.0
2006-05-19 12:05:00,112.064,112.071,112.043,112.047,174899997.0
2006-05-19 12:06:00,112.039,112.057,112.035,112.035,179300002.0
2006-05-19 12:07:00,112.03,112.03,111.992,111.994,286600005.0
2006-05-19 12:08:00,111.975,111.975,111.935,111.939,131900002.0
2006-05-19 12:09:00,111.942,111.964,111.942,111.955,247099993.0
2006-05-19 12:10:00,111.941,111.941,111.899,111.905,201699999.0
2006-05-19 12:11:00,111.905,111.908,111.866,111.866,248100003.0
2006-05-19 12:12:00,111.863,111.876,111.848,111.875,214999999.0
2006-05-19 12:13:00,111.874,111.914,111.87,111.9,289999997.0
2006-05-19 12:14:00,111.897,111.897,111.872,111.883,196400001.0
2006-05-19 12:15:00,111.889,111.905,111.889,111.89,192099998.0
2006-05-19 12:16:00,111.886,111.9,111.886,111.891,440199994.0
2006-05-19 12:17:00,111.888,111.888,111.842,111.842,205600006.0
2006-05-19 12:18:00,111.827,111.828,111.816,111.824,349299996.0
2006-05-19 12:19:00,111.822,111.826,111.809,111.826,350700004.0
2006-05-19 12:20:00,111.83,111.83,111.815,111.816,331400005.0
2006-05-19 12:21:00,111.805,111.805,111.742,111.762,171900000.0
2006-05-19 12:22:00,111.76,111.789,111.756,111.789,144299998.0
2006-05-19 12:23:00,111.796,111.804,111.786,111.789,282999994.0
2006-05-19 12:24:00,111.792,111.836,111.789,111.836,230800004.0
2006-05-19 12:25:00,111.838,111.848,111.836,111.848,163900004.0
2006-05-19 12:26:00,111.852,111.853,111.835,111.835,148099997.0
2006-05-19 12:27:00,111.833,111.836,111.828,111.834,357800000.0
2006-05-19 12:28:00,111.83,111.84,111.83,111.839,98700001.0
2006-05-19 12:29:00,111.846,111.846,111.828,111.828,145600002.0
2006-05-19 12:30:00,111.826,111.839,111.825,111.835,111000002.0
2006-05-19 12:31:00,111.842,111.851,111.842,111.851,37500002.0
2006-05-19 12:32:00,111.859,111.865,111.855,111.855,222500003.0
2006-05-19 12:33:00,111.867,111.872,111.853,111.858,246399995.0
2006-05-19 12:34:00,111.865,111.878,111.858,111.858,250999998.0
2006-05-19 12:35:00,111.853,111.861,111.84,111.861,245699996.0
2006-05-19 12:36:00,111.864,111.868,111.858,111.858,161599995.0
2006-05-19 12:37:00,111.855,111.86,111.85,111.855,361900000.0
2006-05-19 12:38:00,111.853,111.854,111.848,111.849,107100000.0
2006-05-19 12:39:00,111.853,111.853,111.846,111.85,338200006.0
2006-05-19 12:40:00,111.853,111.853,111.85,111.85,79900001.0
2006-05-19 12:41:00,111.852,111.865,111.849,111.86,188400002.0
2006-05-19 12:42:00,111.866,111.866,111.848,111.856,168099998.0
2006-05-19 12:43:00,111.853,111.857,111.833,111.835,193799997.0
2006-05-19 12:44:00,111.831,111.84,111.822,111.823,295999995.0
2006-05-19 12:45:00,111.83,111.83,111.794,111.794,221700002.0
2006-05-19 12:46:00,111.788,111.788,111.773,111.775,301300000.0
2006-05-19 12:47:00,111.776,111.782,111.749,111.781,347000002.0
2006-05-19 12:48:00,111.782,111.808,111.78,111.805,282999999.0
2006-05-19 12:49:00,111.805,111.83,111.791,111.83,238600002.0
2006-05-19 12:50:00,111.833,111.853,111.833,111.842,219199997.0
2006-05-19 12:51:00,111.847,111.847,111.825,111.827,133000003.0
2006-05-19 12:52:00,111.827,111.828,111.827,111.827,78800002.0
2006-05-19 12:53:00,111.823,111.835,111.823,111.835,169800002.0
2006-05-19 12:54:00,111.838,111.838,111.832,111.835,255599996.0
2006-05-19 12:55:00,111.841,111.841,111.824,111.824,230799998.0
2006-05-19 12:56:00,111.828,111.828,111.808,111.814,118699995.0
2006-05-19 12:57:00,111.81,111.81,111.797,111.797,214599996.0
2006-05-19 12:58:00,111.793,111.801,111.779,111.783,306300002.0
2006-05-19 12:59:00,111.783,111.787,111.779,111.782,417800006.0
2006-05-19 13:00:00,111.777,111.777,111.763,111.775,183200000.0
2006-05-19 13:01:00,111.771,111.779,111.771,111.775,120700004.0
2006-05-19 13:02:00,111.775,111.775,111.766,111.772,270900000.0
2006-05-19 13:03:00,111.775,111.782,111.769,111.769,238899998.0
2006-05-19 13:04:00,111.758,111.766,111.758,111.76,401099994.0
2006-05-19 13:05:00,111.755,111.756,111.721,111.725,317800006.0
2006-05-19 13:06:00,111.725,111.726,111.72,111.72,257699999.0
2006-05-19 13:07:00,111.723,111.728,111.718,111.728,123400001.0
2006-05-19 13:08:00,111.735,111.742,111.735,111.742,233200002.0
2006-05-19 13:09:00,111.734,111.748,111.734,111.735,262899995.0
2006-05-19 13:10:00,111.741,111.748,111.736,111.748,126699999.0
2006-05-19 13:11:00,111.744,111.751,111.739,111.751,307400004.0
2006-05-19 13:12:00,111.747,111.755,111.747,111.747,162499999.0
2006-05-19 13:13:00,111.749,111.757,111.748,111.75,146900003.0
2006-05-19 13:14:00,111.757,111.764,111.756,111.756,85300000.0
2006-05-19 13:15:00,111.757,111.763,111.752,111.759,252400005.0
2006-05-19 13:16:00,111.753,111.775,111.753,111.775,149199997.0
2006-05-19 13:17:00,111.782,111.786,111.78,111.78,222100004.0
2006-05-19 13:18:00,111.79,111.795,111.786,111.795,289199997.0
2006-05-19 13:19:00,111.782,111.789,111.766,111.766,86700002.0
2006-05-19 13:20:00,111.759,111.768,111.759,111.764,96100001.0
2006-05-19 13:21:00,111.773,111.773,111.762,111.767,187200000.0
2006-05-19 13:22:00,111.769,111.799,111.769,111.787,238000004.0
2006-05-19 13:23:00,111.78,111.791,111.78,111.791,304400000.0
2006-05-19 13:24:00,111.797,111.818,111.797,111.816,228099999.0
2006-05-19 13:25:00,111.82,111.82,111.803,111.808,95200003.0
2006-05-19 13:26:00,111.795,111.808,111.795,111.808,148599995.0
2006-05-19 13:27:00,111.812,111.818,111.809,111.811,120300000.0
2006-05-19 13:28:00,111.816,111.827,111.816,111.827,132199996.0
2006-05-19 13:29:00,111.832,111.843,111.832,111.84,156200000.0
2006-05-19 13:30:00,111.843,111.876,111.843,111.876,362200000.0
2006-05-19 13:31:00,111.891,111.902,111.887,111.902,132900003.0
2006-05-19 13:32:00,111.922,111.957,111.922,111.935,331099999.0
2006-05-19 13:33:00,111.947,111.948,111.93,111.93,225900000.0
2006-05-19 13:34:00,111.923,111.923,111.909,111.919,357200004.0
2006-05-19 13:35:00,111.909,111.915,111.907,111.91,232800001.0
2006-05-19 13:36:00,111.913,111.925,111.902,111.915,219900005.0
2006-05-19 13:37:00,111.924,111.936,111.924,111.928,180800002.0
2006-05-19 13:38:00,111.923,111.932,111.92,111.924,168700002.0
2006-05-19 13:39:00,111.932,111.932,111.922,111.925,132299999.0
2006-05-19 13:40:00,111.922,111.93,111.92,111.929,301000000.0
2006-05-19 13:41:00,111.926,111.926,111.891,111.899,270199998.0
2006-05-19 13:42:00,111.9,111.9,111.853,111.853,44500000.0
2006-05-19 13:43:00,111.841,111.841,111.818,111.819,97400002.0
2006-05-19 13:44:00,111.812,111.813,111.798,111.813,303599997.0
2006-05-19 13:45:00,111.809,111.841,111.807,111.824,333600008.0
2006-05-19 13:46:00,111.818,111.823,111.815,111.82,249900003.0
2006-05-19 13:47:00,111.843,111.891,111.843,111.886,319099994.0
2006-05-19 13:48:00,111.88,111.88,111.837,111.837,132200003.0
2006-05-19 13:49:00,111.824,111.824,111.794,111.794,196300004.0
2006-05-19 13:50:00,111.794,111.801,111.785,111.795,323899997.0
2006-05-19 13:51:00,111.807,111.822,111.802,111.82,234299999.0
2006-05-19 13:52:00,111.822,111.835,111.798,111.8,245099999.0
2006-05-19 13:53:00,111.774,111.785,111.731,111.731,406399997.0
2006-05-19 13:54:00,111.73,111.742,111.727,111.729,319000003.0
2006-05-19 13:55:00,111.723,111.723,111.712,111.716,230699996.0
2006-05-19 13:56:00,111.713,111.75,111.706,111.75,339400007.0
2006-05-19 13:57:00,111.77,111.8,111.77,111.779,267099995.0
2006-05-19 13:58:00,111.774,111.779,111.765,111.765,354700001.0
2006-05-19 13:59:00,111.751,111.751,111.705,111.705,167300002.0
2006-05-19 14:00:00,111.71,111.733,111.71,111.71,412199997.0
2006-05-19 14:01:00,111.703,111.714,111.703,111.706,272499999.0
2006-05-19 14:02:00,111.711,111.718,111.705,111.718,434900001.0
2006-05-19 14:03:00,111.717,111.727,111.715,111.718,227499998.0
2006-05-19 14:04:00,111.727,111.737,111.727,111.727,295299999.0
2006-05-19 14:05:00,111.732,111.75,111.732,111.742,263600002.0
2006-05-19 14:06:00,111.762,111.78,111.762,111.78,150300001.0
2006-05-19 14:07:00,111.784,111.791,111.781,111.781,208400001.0
2006-05-19 14:08:00,111.78,111.798,111.78,111.798,320200004.0
2006-05-19 14:09:00,111.792,111.81,111.792,111.805,106100003.0
2006-05-19 14:10:00,111.812,111.812,111.792,111.792,201499998.0
2006-05-19 14:11:00,111.768,111.773,111.716,111.716,501399998.0
2006-05-19 14:12:00,111.707,111.73,111.707,111.708,178899999.0
2006-05-19 14:13:00,111.702,111.718,111.701,111.701,115299999.0
2006-05-19 14:14:00,111.708,111.723,111.706,111.706,303699993.0
2006-05-19 14:15:00,111.708,111.727,111.708,111.727,284299997.0
2006-05-19 14:16:00,111.727,111.748,111.727,111.739,240200000.0
2006-05-19 14:17:00,111.727,111.732,111.716,111.732,254599999.0
2006-05-19 14:18:00,111.732,111.758,111.732,111.754,212099996.0
2006-05-19 14:19:00,111.758,111.76,111.732,111.732,354199997.0
2006-05-19 14:20:00,111.722,111.729,111.713,111.713,137199996.0
2006-05-19 14:21:00,111.707,111.707,111.672,111.672,374999998.0
2006-05-19 14:22:00,111.685,111.689,111.668,111.668,156600001.0
2006-05-19 14:23:00,111.673,111.703,111.673,111.697,437600001.0
2006-05-19 14:24:00,111.702,111.751,111.697,111.743,317599999.0
2006-05-19 14:25:00,111.765,111.792,111.765,111.789,235200001.0
2006-05-19 14:26:00,111.807,111.814,111.731,111.731,268499998.0
2006-05-19 14:27:00,111.716,111.751,111.714,111.748,256599998.0
2006-05-19 14:28:00,111.742,111.753,111.714,111.753,357199999.0
2006-05-19 14:29:00,111.753,111.812,111.749,111.812,335099997.0
2006-05-19 14:30:00,111.811,111.811,111.765,111.783,346999996.0
2006-05-19 14:31:00,111.778,111.8,111.764,111.8,278399993.0
2006-05-19 14:32:00,111.787,111.795,111.769,111.793,228700002.0
2006-05-19 14:33:00,111.798,111.806,111.785,111.79,184199996.0
2006-05-19 14:34:00,111.798,111.801,111.769,111.788,109700003.0
2006-05-19 14:35:00,111.79,111.79,111.739,111.739,256499995.0
2006-05-19 14:36:00,111.747,111.753,111.708,111.714,277799998.0
2006-05-19 14:37:00,111.712,111.73,111.708,111.73,83700000.0
2006-05-19 14:38:00,111.727,111.745,111.707,111.742,291600006.0
2006-05-19 14:39:00,111.73,111.73,111.697,111.697,149299998.0
2006-05-19 14:40:00,111.692,111.714,111.669,111.669,248999993.0
2006-05-19 14:41:00,111.635,111.635,111.595,111.613,118699999.0
2006-05-19 14:42:00,111.613,111.613,111.591,111.612,138099999.0
2006-05-19 14:43:00,111.617,111.636,111.595,111.595,261200000.0
2006-05-19 14:44:00,111.589,111.608,111.589,111.607,136000002.0
2006-05-19 14:45:00,111.612,111.616,111.602,111.613,159599999.0
2006-05-19 14:46:00,111.609,111.609,111.594,111.597,86200000.0
2006-05-19 14:47:00,111.589,111.613,111.589,111.6,178399999.0
2006-05-19 14:48:00,111.593,111.593,111.57,111.58,109499997.0
2006-05-19 14:49:00,111.569,111.578,111.555,111.573,177499998.0
2006-05-19 14:50:00,111.56,111.568,111.559,111.565,99700001.0
2006-05-19 14:51:00,111.561,111.561,111.53,111.55,292500007.0
2006-05-19 14:52:00,111.548,111.562,111.544,111.562,279799999.0
2006-05-19 14:53:00,111.557,111.557,111.537,111.541,380400002.0
2006-05-19 14:54:00,111.54,111.559,111.54,111.559,170499996.0
2006-05-19 14:55:00,111.563,111.563,111.541,111.545,165900001.0
2006-05-19 14:56:00,111.558,111.574,111.558,111.561,268400003.0
2006-05-19 14:57:00,111.563,111.563,111.556,111.563,196500002.0
2006-05-19 14:58:00,111.568,111.6,111.568,111.595,168099999.0
2006-05-19 14:59:00,111.641,111.664,111.641,111.664,13600000.0
2006-05-19 15:00:00,111.702,111.75,111.702,111.732,428199998.0
2006-05-19 15:01:00,111.729,111.742,111.721,111.728,282400004.0
2006-05-19 15:02:00,111.719,111.748,111.719,111.739,254800002.0
2006-05-19 15:03:00,111.752,111.757,111.74,111.741,96999999.0
2006-05-19 15:04:00,111.771,111.816,111.771,111.807,204500002.0
2006-05-19 15:05:00,111.838,111.898,111.838,111.898,121799995.0
2006-05-19 15:06:00,111.899,111.919,111.897,111.911,234699999.0
2006-05-19 15:07:00,111.893,111.935,111.888,111.931,168000004.0
2006-05-19 15:08:00,111.935,111.985,111.935,111.954,184200000.0
2006-05-19 15:09:00,111.94,111.94,111.912,111.914,218799994.0
2006-05-19 15:10:00,111.884,111.886,111.844,111.886,134300002.0
2006-05-19 15:11:00,111.905,111.905,111.828,111.828,295200002.0
2006-05-19 15:12:00,111.838,111.848,111.828,111.83,350099995.0
2006-05-19 15:13:00,111.818,111.818,111.774,111.78,194499999.0
2006-05-19 15:14:00,111.768,111.819,111.76,111.819,163400002.0
2006-05-19 15:15:00,111.804,111.804,111.759,111.772,49700000.0
2006-05-19 15:16:00,111.773,111.773,111.763,111.765,168600000.0
2006-05-19 15:17:00,111.756,111.756,111.722,111.722,142699999.0
2006-05-19 15:18:00,111.712,111.734,111.705,111.728,248599997.0
2006-05-19 15:19:00,111.733,111.742,111.717,111.724,256500001.0
2006-05-19 15:20:00,111.726,111.726,111.701,111.71,427300007.0
2006-05-19 15:21:00,111.714,111.73,111.704,111.704,321800003.0
2006-05-19 15:22:00,111.706,111.716,111.655,111.655,111500000.0
2006-05-19 15:23:00,111.649,111.67,111.649,111.655,164500000.0
2006-05-19 15:24:00,111.655,111.655,111.613,111.636,221500001.0
2006-05-19 15:25:00,111.64,111.657,111.638,111.657,138300002.0
2006-05-19 15:26:00,111.639,111.639,111.574,111.585,105500000.0
2006-05-19 15:27:00,111.573,111.596,111.555,111.596,115100000.0
2006-05-19 15:28:00,111.604,111.636,111.604,111.636,117100000.0
2006-05-19 15:29:00,111.624,111.629,111.606,111.613,244400007.0
2006-05-19 15:30:00,111.616,111.658,111.616,111.655,161699997.0
2006-05-19 15:31:00,111.657,111.675,111.649,111.67,223100008.0
2006-05-19 15:32:00,111.676,111.692,111.657,111.67,158899999.0
2006-05-19 15:33:00,111.677,111.681,111.639,111.642,226999998.0
2006-05-19 15:34:00,111.645,111.654,111.637,111.654,282000001.0
2006-05-19 15:35:00,111.661,111.661,111.618,111.618,383100001.0
2006-05-19 15:36:00,111.608,111.608,111.578,111.578,112099999.0
2006-05-19 15:37:00,111.573,111.587,111.56,111.58,271100000.0
2006-05-19 15:38:00,111.575,111.621,111.55,111.621,241800000.0
2006-05-19 15:39:00,111.623,111.63,111.585,111.585,306199999.0
2006-05-19 15:40:00,111.581,111.585,111.567,111.574,188600000.0
2006-05-19 15:41:00,111.574,111.582,111.563,111.572,284800003.0
2006-05-19 15:42:00,111.575,111.593,111.575,111.578,305500000.0
2006-05-19 15:43:00,111.588,111.62,111.588,111.62,208599997.0
2006-05-19 15:44:00,111.623,111.65,111.623,111.64,140699999.0
2006-05-19 15:45:00,111.639,111.639,111.627,111.629,73999998.0
2006-05-19 15:46:00,111.625,111.629,111.583,111.583,426900005.0
2006-05-19 15:47:00,111.578,111.599,111.574,111.591,208700002.0
2006-05-19 15:48:00,111.611,111.621,111.61,111.615,414399996.0
2006-05-19 15:49:00,111.623,111.664,111.623,111.664,322599997.0
2006-05-19 15:50:00,111.668,111.696,111.658,111.696,382099993.0
2006-05-19 15:51:00,111.701,111.701,111.663,111.663,243700003.0
2006-05-19 15:52:00,111.657,111.657,111.638,111.639,267100003.0
2006-05-19 15:53:00,111.645,111.664,111.645,111.651,191000003.0
2006-05-19 15:54:00,111.657,111.66,111.645,111.658,174500000.0
2006-05-19 15:55:00,111.657,111.665,111.65,111.657,249200002.0
2006-05-19 15:56:00,111.652,111.677,111.651,111.674,390699992.0
2006-05-19 15:57:00,111.653,111.677,111.65,111.676,349300002.0
2006-05-19 15:58:00,111.665,111.665,111.656,111.662,182600004.0
2006-05-19 15:59:00,111.651,111.651,111.631,111.633,133799998.0
2006-05-19 16:00:00,111.649,111.694,111.649,111.683,332300008.0
2006-05-19 16:01:00,111.67,111.687,111.67,111.687,195600000.0
2006-05-19 16:02:00,111.692,111.694,111.662,111.662,277100000.0
2006-05-19 16:03:00,111.662,111.696,111.661,111.696,177000002.0
2006-05-19 16:04:00,111.699,111.714,111.699,111.706,272899999.0
2006-05-19 16:05:00,111.707,111.711,111.698,111.71,294399999.0
2006-05-19 16:06:00,111.717,111.717,111.682,111.692,93499999.0
2006-05-19 16:07:00,111.702,111.738,111.702,111.732,291900004.0
2006-05-19 16:08:00,111.732,111.732,111.718,111.722,105799998.0
2006-05-19 16:09:00,111.734,111.746,111.734,111.739,305500004.0
2006-05-19 16:10:00,111.751,111.767,111.751,111.76,206200003.0
2006-05-19 16:11:00,111.766,111.766,111.756,111.76,242900003.0
2006-05-19 16:12:00,111.763,111.766,111.754,111.754,169699996.0
2006-05-19 16:13:00,111.752,111.753,111.741,111.752,258399996.0
2006-05-19 16:14:00,111.77,111.783,111.77,111.78,191900003.0
2006-05-19 16:15:00,111.793,111.814,111.793,111.8,213299997.0
2006-05-19 16:16:00,111.805,111.868,111.805,111.868,265800005.0
2006-05-19 16:17:00,111.875,111.877,111.816,111.816,108900002.0
2006-05-19 16:18:00,111.807,111.807,111.779,111.779,242900000.0
2006-05-19 16:19:00,111.78,111.78,111.757,111.757,230399995.0
2006-05-19 16:20:00,111.762,111.765,111.754,111.759,274499998.0
2006-05-19 16:21:00,111.777,111.823,111.777,111.818,224899995.0
2006-05-19 16:22:00,111.822,111.831,111.819,111.827,223199996.0
2006-05-19 16:23:00,111.82,111.832,111.815,111.832,338800003.0
2006-05-19 16:24:00,111.844,111.89,111.844,111.876,88300000.0
2006-05-19 16:25:00,111.877,111.877,111.863,111.872,278400002.0
2006-05-19 16:26:00,111.882,111.943,111.882,111.943,235999998.0
2006-05-19 16:27:00,111.946,111.946,111.919,111.936,306100003.0
2006-05-19 16:28:00,111.94,111.955,111.928,111.955,80400001.0
2006-05-19 16:29:00,111.994,112.027,111.972,112.002,395699998.0
2006-05-19 16:30:00,111.993,112.002,111.979,111.985,206900002.0
2006-05-19 16:31:00,111.983,111.984,111.953,111.955,252500000.0
2006-05-19 16:32:00,111.959,112.056,111.959,112.056,275500004.0
2006-05-19 16:33:00,112.074,112.11,112.074,112.11,143799996.0
2006-05-19 16:34:00,112.104,112.144,112.104,112.144,177100000.0
2006-05-19 16:35:00,112.139,112.139,112.074,112.09,220999999.0
2006-05-19 16:36:00,112.081,112.081,112.028,112.029,314200002.0
2006-05-19 16:37:00,112.019,112.019,111.948,111.948,330600008.0
2006-05-19 16:38:00,111.943,111.954,111.919,111.949,373200006.0
2006-05-19 16:39:00,111.956,111.983,111.94,111.983,117899996.0
2006-05-19 16:40:00,112.002,112.023,112.002,112.017,204899998.0
2006-05-19 16:41:00,112.017,112.02,111.998,112.02,200000001.0
2006-05-19 16:42:00,112.03,112.03,111.996,111.999,255899999.0
2006-05-19 16:43:00,111.997,112.065,111.997,112.061,134600001.0
2006-05-19 16:44:00,112.048,112.124,112.048,112.105,205199995.0
2006-05-19 16:45:00,112.112,112.139,112.018,112.018,277599999.0
2006-05-19 16:46:00,112.018,112.043,112.013,112.013,218200001.0
2006-05-19 16:47:00,111.983,111.997,111.969,111.982,274900002.0
2006-05-19 16:48:00,111.958,111.967,111.94,111.953,231300007.0
2006-05-19 16:49:00,111.93,111.946,111.924,111.935,200200001.0
2006-05-19 16:50:00,111.932,111.939,111.881,111.887,272599999.0
2006-05-19 16:51:00,111.889,111.939,111.889,111.939,386399998.0
2006-05-19 16:52:00,111.967,112.04,111.967,112.036,183899998.0
2006-05-19 16:53:00,112.007,112.007,111.951,112.001,148900000.0
2006-05-19 16:54:00,112.021,112.021,111.932,111.952,122799999.0
2006-05-19 16:55:00,111.974,112.03,111.974,112.023,238299996.0
2006-05-19 16:56:00,112.009,112.021,111.99,112.02,318299994.0
2006-05-19 16:57:00,112.02,112.066,112.002,112.066,234300003.0
2006-05-19 16:58:00,112.079,112.091,112.056,112.056,201099999.0
2006-05-19 16:59:00,112.056,112.114,112.055,112.105,207699997.0
2006-05-19 17:00:00,112.113,112.139,112.101,112.139,241000004.0
2006-05-19 17:01:00,112.141,112.141,112.12,112.12,335300002.0
2006-05-19 17:02:00,112.121,112.121,112.109,112.115,267300003.0
2006-05-19 17:03:00,112.098,112.121,112.083,112.112,242199998.0
2006-05-19 17:04:00,112.11,112.115,112.08,112.089,149100002.0
2006-05-19 17:05:00,112.077,112.09,112.072,112.078,183799998.0
2006-05-19 17:06:00,112.091,112.091,112.041,112.075,177099998.0
2006-05-19 17:07:00,112.077,112.077,112.056,112.07,81399998.0
2006-05-19 17:08:00,112.066,112.09,112.051,112.09,293699997.0
2006-05-19 17:09:00,112.106,112.123,112.105,112.107,205700002.0
2006-05-19 17:10:00,112.129,112.145,112.113,112.117,532700009.0
2006-05-19 17:11:00,112.113,112.134,112.113,112.134,283599999.0
2006-05-19 17:12:00,112.123,112.133,112.114,112.114,308000004.0
2006-05-19 17:13:00,112.123,112.132,112.104,112.131,279100003.0
2006-05-19 17:14:00,112.156,112.215,112.156,112.215,232199995.0
2006-05-19 17:15:00,112.187,112.187,112.136,112.146,80700002.0
2006-05-19 17:16:00,112.152,112.157,112.133,112.153,320300008.0
2006-05-19 17:17:00,112.158,112.158,112.082,112.082,313499999.0
2006-05-19 17:18:00,112.08,112.103,112.08,112.082,121799999.0
2006-05-19 17:19:00,112.084,112.11,112.084,112.1,317400005.0
2006-05-19 17:20:00,112.104,112.116,112.09,112.113,216000002.0
2006-05-19 17:21:00,112.12,112.12,112.084,112.084,204499998.0
2006-05-19 17:22:00,112.083,112.084,112.056,112.056,126200000.0
2006-05-19 17:23:00,112.044,112.06,112.016,112.031,314400000.0
2006-05-19 17:24:00,112.048,112.054,112.016,112.016,98500001.0
2006-05-19 17:25:00,112.027,112.057,112.027,112.033,217500004.0
2006-05-19 17:26:00,112.013,112.013,112.004,112.013,257799995.0
2006-05-19 17:27:00,112.008,112.008,111.981,111.981,250400005.0
2006-05-19 17:28:00,112.005,112.021,111.971,112.021,105599998.0
2006-05-19 17:29:00,112.022,112.023,112.008,112.015,155599998.0
2006-05-19 17:30:00,112.017,112.017,111.941,111.941,199300000.0
2006-05-19 17:31:00,111.93,111.942,111.909,111.909,223699998.0
2006-05-19 17:32:00,111.926,111.935,111.926,111.935,144500000.0
2006-05-19 17:33:00,111.932,111.934,111.851,111.859,254900002.0
2006-05-19 17:34:00,111.865,111.87,111.829,111.829,136299997.0
2006-05-19 17:35:00,111.83,111.838,111.809,111.81,326700004.0
2006-05-19 17:36:00,111.811,111.829,111.806,111.815,396799997.0
2006-05-19 17:37:00,111.808,111.855,111.806,111.855,193800003.0
2006-05-19 17:38:00,111.87,111.877,111.86,111.86,205299999.0
2006-05-19 17:39:00,111.845,111.847,111.839,111.847,132600001.0
2006-05-19 17:40:00,111.846,111.857,111.841,111.857,163499998.0
2006-05-19 17:41:00,111.855,111.86,111.855,111.859,267700003.0
2006-05-19 17:42:00,111.863,111.884,111.86,111.884,148600002.0
2006-05-19 17:43:00,111.883,111.883,111.869,111.879,279899997.0
2006-05-19 17:44:00,111.889,111.889,111.861,111.866,203700006.0
2006-05-19 17:45:00,111.857,111.899,111.857,111.899,229800002.0
2006-05-19 17:46:00,111.886,111.897,111.874,111.88,208200001.0
2006-05-19 17:47:00,111.858,111.866,111.847,111.858,252900001.0
2006-05-19 17:48:00,111.863,111.866,111.855,111.863,227300006.0
2006-05-19 17:49:00,111.849,111.858,111.845,111.845,427300001.0
2006-05-19 17:50:00,111.846,111.86,111.846,111.85,207300003.0
2006-05-19 17:51:00,111.846,111.849,111.835,111.837,388100010.0
2006-05-19 17:52:00,111.835,111.835,111.805,111.806,258599998.0
2006-05-19 17:53:00,111.81,111.81,111.79,111.801,200099993.0
2006-05-19 17:54:00,111.812,111.825,111.812,111.824,219400000.0
2006-05-19 17:55:00,111.808,111.808,111.77,111.77,148399997.0
2006-05-19 17:56:00,111.762,111.762,111.751,111.751,92100000.0
2006-05-19 17:57:00,111.727,111.727,111.642,111.651,267500005.0
2006-05-19 17:58:00,111.659,111.68,111.642,111.642,246200003.0
2006-05-19 17:59:00,111.634,111.736,111.634,111.736,264800005.0
2006-05-19 18:00:00,111.733,111.758,111.733,111.756,120399999.0
2006-05-19 18:01:00,111.751,111.755,111.743,111.744,1872300004.0
2006-05-19 18:02:00,111.75,111.77,111.73,111.74,1603499994.0
2006-05-19 18:03:00,111.73,111.73,111.67,111.71,1603499994.0
2006-05-19 18:04:00,111.72,111.75,111.7,111.72,1603499994.0
2006-05-19 18:05:00,111.73,111.73,111.72,111.72,1603499994.0
2006-05-19 18:06:00,111.71,111.72,111.71,111.71,1603499994.0
2006-05-19 18:07:00,111.72,111.72,111.7,111.71,1603499994.0
2006-05-19 18:08:00,111.72,111.74,111.71,111.74,1603499994.0
2006-05-19 18:09:00,111.73,111.74,111.73,111.74,1603499994.0
2006-05-19 18:10:00,111.75,111.81,111.75,111.78,1603499994.0
2006-05-19 18:11:00,111.781,111.783,111.757,111.77,1603499994.0
2006-05-19 18:12:00,111.767,111.789,111.767,111.783,2022700000.0
2006-05-19 18:14:00,111.78,111.78,111.78,111.78,1942999996.0
2006-05-19 18:15:00,111.77,111.78,111.77,111.78,1942999996.0
2006-05-19 18:17:00,111.8,111.81,111.78,111.8,1942999996.0
2006-05-19 18:18:00,111.782,111.782,111.761,111.765,1942999996.0
2006-05-19 18:19:00,111.8,111.8,111.78,111.78,1802100007.0
2006-05-19 18:20:00,111.8,111.81,111.78,111.78,1802100007.0
2006-05-19 18:22:00,111.77,111.77,111.74,111.74,1802100007.0
2006-05-19 18:23:00,111.73,111.73,111.7,111.7,1802100007.0
2006-05-19 18:24:00,111.71,111.73,111.69,111.71,1802100007.0
2006-05-19 18:25:00,111.73,111.73,111.72,111.72,1802100007.0
2006-05-19 18:26:00,111.71,111.72,111.71,111.71,1802100007.0
2006-05-19 18:27:00,111.686,111.694,111.68,111.694,1802100007.0
2006-05-19 18:28:00,111.7,111.7,111.67,111.69,1753000003.0
2006-05-19 18:29:00,111.7,111.71,111.7,111.71,1753000003.0
2006-05-19 18:30:00,111.686,111.692,111.674,111.675,1753000003.0
2006-05-19 18:31:00,111.69,111.71,111.69,111.7,1749399999.0
2006-05-19 18:32:00,111.71,111.71,111.71,111.71,1749399999.0
2006-05-19 18:33:00,111.73,111.8,111.73,111.75,1749399999.0
2006-05-19 18:34:00,111.76,111.78,111.74,111.74,1749399999.0
2006-05-19 18:35:00,111.73,111.76,111.73,111.75,1749399999.0
2006-05-19 18:36:00,111.729,111.734,111.724,111.733,1749399999.0
2006-05-19 18:37:00,111.724,111.724,111.663,111.685,1415500003.0
2006-05-19 18:38:00,111.687,111.715,111.687,111.705,1476700011.0
2006-05-19 18:39:00,111.703,111.703,111.679,111.679,538499993.0
2006-05-19 18:40:00,111.682,111.727,111.682,111.727,1660200015.0
2006-05-19 18:41:00,111.73,111.744,111.725,111.725,1723600007.0
2006-05-19 18:42:00,111.72,111.737,111.72,111.736,1897100015.0
2006-05-19 18:43:00,111.736,111.736,111.728,111.728,1026199998.0
2006-05-19 18:44:00,111.726,111.74,111.726,111.736,744200007.0
2006-05-19 18:45:00,111.736,111.747,111.718,111.718,1593700007.0
2006-05-19 18:46:00,111.71,111.715,111.695,111.695,1596100008.0
2006-05-19 18:47:00,111.69,111.721,111.69,111.721,480899998.0
2006-05-19 18:48:00,111.723,111.729,111.721,111.721,824499999.0
2006-05-19 18:49:00,111.717,111.726,111.715,111.717,1194399998.0
2006-05-19 18:50:00,111.718,111.723,111.708,111.71,1740299999.0
2006-05-19 18:51:00,111.707,111.717,111.702,111.711,1600100007.0
2006-05-19 18:52:00,111.718,111.718,111.707,111.71,1628600018.0
2006-05-19 18:53:00,111.715,111.718,111.705,111.708,1221199999.0
2006-05-19 18:54:00,111.708,111.713,111.701,111.706,1938899989.0
2006-05-19 18:55:00,111.7,111.707,111.697,111.7,1870700003.0
2006-05-19 18:56:00,111.697,111.719,111.695,111.719,320000002.0
2006-05-19 18:57:00,111.719,111.719,111.708,111.717,934800002.0
2006-05-19 18:58:00,111.716,111.72,111.7,111.7,1520200009.0
2006-05-19 18:59:00,111.698,111.733,111.695,111.733,2040999978.0
2006-05-19 19:00:00,111.736,111.737,111.727,111.729,744099999.0
2006-05-19 19:01:00,111.731,111.736,111.726,111.728,695199997.0
2006-05-19 19:02:00,111.721,111.722,111.711,111.714,677799999.0
2006-05-19 19:03:00,111.72,111.769,111.72,111.769,1549100015.0
2006-05-19 19:04:00,111.776,111.791,111.761,111.791,813599997.0
2006-05-19 19:05:00,111.789,111.795,111.78,111.795,510300001.0
2006-05-19 19:06:00,111.805,111.838,111.796,111.833,1198500018.0
2006-05-19 19:07:00,111.86,111.88,111.84,111.88,1332500004.0
2006-05-19 19:08:00,111.873,111.92,111.869,111.92,1332500004.0
2006-05-19 19:09:00,111.921,111.921,111.894,111.894,721700004.0
2006-05-19 19:10:00,111.892,111.898,111.888,111.892,494199996.0
2006-05-19 19:11:00,111.894,111.901,111.89,111.893,602600002.0
2006-05-19 19:12:00,111.89,111.895,111.89,111.893,852300008.0
2006-05-19 19:13:00,111.892,111.902,111.892,111.897,576999995.0
2006-05-19 19:14:00,111.898,111.916,111.895,111.895,845300008.0
2006-05-19 19:15:00,111.892,111.894,111.863,111.866,1903200009.0
2006-05-19 19:16:00,111.866,111.87,111.854,111.861,1007800001.0
2006-05-19 19:17:00,111.859,111.868,111.859,111.865,1041999998.0
2006-05-19 19:18:00,111.858,111.863,111.858,111.862,761300004.0
2006-05-19 19:19:00,111.857,111.857,111.839,111.842,1645400006.0
2006-05-19 19:20:00,111.838,111.838,111.81,111.81,706599996.0
2006-05-19 19:21:00,111.807,111.828,111.807,111.817,1163700003.0
2006-05-19 19:22:00,111.82,111.825,111.817,111.822,872699999.0
2006-05-19 19:23:00,111.83,111.84,111.83,111.83,1351899993.0
2006-05-19 19:24:00,111.817,111.825,111.811,111.813,1351899993.0
2006-05-19 19:25:00,111.812,111.832,111.812,111.822,1151899989.0
2006-05-19 19:26:00,111.84,111.84,111.83,111.83,1753200009.0
2006-05-19 19:27:00,111.802,111.802,111.776,111.794,1753200009.0
2006-05-19 19:28:00,111.79,111.809,111.79,111.809,1007600013.0
2006-05-19 19:29:00,111.807,111.81,111.743,111.785,690100007.0
2006-05-19 19:30:00,111.778,111.778,111.736,111.767,742799990.0
2006-05-19 19:31:00,111.78,111.784,111.719,111.755,1795900006.0
2006-05-19 19:32:00,111.758,111.764,111.737,111.737,1633099997.0
2006-05-19 19:33:00,111.737,111.745,111.733,111.745,990400001.0
2006-05-19 19:34:00,111.747,111.771,111.747,111.748,1353099992.0
2006-05-19 19:35:00,111.75,111.762,111.741,111.746,1172800001.0
2006-05-19 19:36:00,111.74,111.756,111.74,111.744,543500008.0
2006-05-19 19:37:00,111.735,111.749,111.735,111.74,256800002.0
2006-05-19 19:38:00,111.738,111.744,111.736,111.736,987299998.0
2006-05-19 19:39:00,111.738,111.76,111.738,111.758,1420599998.0
2006-05-19 19:40:00,111.763,111.764,111.755,111.758,955800002.0
2006-05-19 19:41:00,111.757,111.772,111.753,111.772,1380000001.0
2006-05-19 19:42:00,111.778,111.804,111.778,111.797,863399994.0
2006-05-19 19:43:00,111.797,111.803,111.792,111.792,364500002.0
2006-05-19 19:44:00,111.787,111.79,111.77,111.77,1083100000.0
2006-05-19 19:45:00,111.763,111.763,111.747,111.755,543900001.0
2006-05-19 19:46:00,111.753,111.753,111.743,111.745,1204100002.0
2006-05-19 19:47:00,111.745,111.75,111.715,111.715,546100005.0
2006-05-19 19:48:00,111.707,111.731,111.704,111.718,1304400004.0
2006-05-19 19:49:00,111.722,111.723,111.698,111.708,679600008.0
2006-05-19 19:50:00,111.711,111.716,111.695,111.71,697999999.0
2006-05-19 19:51:00,111.71,111.711,111.698,111.698,814200011.0
2006-05-19 19:52:00,111.696,111.709,111.695,111.709,531099996.0
2006-05-19 19:53:00,111.716,111.716,111.702,111.714,1050600011.0
2006-05-19 19:54:00,111.709,111.709,111.658,111.658,1567299992.0
2006-05-19 19:55:00,111.653,111.692,111.653,111.677,696500007.0
2006-05-19 19:56:00,111.675,111.679,111.668,111.671,757099997.0
2006-05-19 19:57:00,111.668,111.668,111.659,111.661,600599998.0
2006-05-19 19:58:00,111.658,111.659,111.651,111.655,1359600002.0
2006-05-19 19:59:00,111.661,111.668,111.659,111.661,821200002.0
2006-05-19 20:00:00,111.662,111.667,111.662,111.664,298699999.0
2006-05-19 20:01:00,111.667,111.713,111.667,111.682,491699999.0
2006-05-19 20:02:00,111.673,111.682,111.647,111.657,1295100000.0
2006-05-19 20:03:00,111.653,111.653,111.634,111.648,801999998.0
2006-05-19 20:04:00,111.651,111.662,111.651,111.66,815800002.0
2006-05-19 20:05:00,111.655,111.664,111.655,111.66,929099999.0
2006-05-19 20:06:00,111.663,111.684,111.663,111.683,1713999991.0
2006-05-19 20:07:00,111.68,111.688,111.677,111.688,989199991.0
2006-05-19 20:08:00,111.68,111.68,111.663,111.672,866699999.0
2006-05-19 20:09:00,111.668,111.684,111.667,111.671,888799999.0
2006-05-19 20:10:00,111.673,111.673,111.661,111.661,919700008.0
2006-05-19 20:11:00,111.66,111.677,111.655,111.677,1787899989.0
2006-05-19 20:12:00,111.69,111.69,111.68,111.68,797599997.0
2006-05-19 20:13:00,111.665,111.676,111.657,111.662,797599997.0
2006-05-19 20:14:00,111.668,111.671,111.662,111.67,1316700000.0
2006-05-19 20:15:00,111.672,111.678,111.665,111.67,1333100003.0
2006-05-19 20:16:00,111.67,111.678,111.67,111.675,1034400013.0
2006-05-19 20:17:00,111.679,111.7,111.679,111.683,993600011.0
2006-05-19 20:18:00,111.692,111.707,111.692,111.707,281000003.0
2006-05-19 20:19:00,111.713,111.737,111.713,111.737,1132600011.0
2006-05-19 20:20:00,111.732,111.735,111.724,111.724,1090500006.0
2006-05-19 20:21:00,111.722,111.743,111.72,111.738,1466100010.0
2006-05-19 20:22:00,111.739,111.75,111.722,111.722,1518799991.0
2006-05-19 20:23:00,111.718,111.725,111.711,111.713,931999996.0
2006-05-19 20:24:00,111.71,111.71,111.702,111.705,588000005.0
2006-05-19 20:25:00,111.709,111.709,111.689,111.707,1057700000.0
2006-05-19 20:26:00,111.71,111.715,111.707,111.715,976100009.0
2006-05-19 20:27:00,111.716,111.734,111.716,111.734,1208700010.0
2006-05-19 20:29:00,111.74,111.76,111.74,111.76,2020299991.0
2006-05-19 20:30:00,111.77,111.8,111.77,111.78,2020299991.0
2006-05-19 20:32:00,111.767,111.775,111.764,111.774,2020299991.0
2006-05-19 20:33:00,111.777,111.792,111.777,111.792,757599994.0
2006-05-19 20:34:00,111.795,111.795,111.79,111.795,546800001.0
2006-05-19 20:35:00,111.789,111.789,111.735,111.735,626099994.0
2006-05-19 20:36:00,111.731,111.738,111.73,111.738,515700004.0
2006-05-19 20:37:00,111.737,111.737,111.718,111.718,425300000.0
2006-05-19 20:38:00,111.711,111.711,111.693,111.695,985499993.0
2006-05-19 20:39:00,111.697,111.713,111.697,111.703,1250799995.0
2006-05-19 20:40:00,111.72,111.72,111.72,111.72,1090399996.0
2006-05-19 20:41:00,111.7,111.7,111.678,111.698,1090399996.0
2006-05-19 20:42:00,111.692,111.702,111.656,111.67,1359300007.0
2006-05-19 20:43:00,111.673,111.689,111.673,111.678,1212099988.0
2006-05-19 20:44:00,111.679,111.71,111.665,111.71,1270400005.0
2006-05-19 20:45:00,111.712,111.714,111.697,111.697,1292099992.0
2006-05-19 20:46:00,111.703,111.719,111.695,111.716,1588300002.0
2006-05-19 20:47:00,111.72,111.77,111.69,111.77,1123600003.0
2006-05-19 20:48:00,111.743,111.743,111.72,111.722,1123600003.0
2006-05-19 20:49:00,111.715,111.715,111.683,111.689,1306300005.0
2006-05-19 20:50:00,111.688,111.704,111.688,111.699,1577200004.0
2006-05-19 20:51:00,111.7,111.71,111.7,111.709,674999994.0
2006-05-19 20:52:00,111.702,111.702,111.69,111.692,344700000.0
2006-05-19 20:53:00,111.683,111.683,111.659,111.67,1463300012.0
2006-05-19 20:54:00,111.67,111.677,111.667,111.677,512400000.0
2006-05-19 20:55:00,111.675,111.684,111.669,111.68,1599199983.0
2006-05-19 20:56:00,111.683,111.683,111.673,111.677,610300005.0
2006-05-19 20:57:00,111.672,111.672,111.659,111.662,1602699998.0
2006-05-19 20:58:00,111.67,111.7,111.67,111.7,1969900008.0
2006-05-19 20:59:00,111.69,111.73,111.69,111.73,1969900008.0
2006-05-19 21:00:00,111.725,111.731,111.718,111.719,1969900008.0
2006-05-19 21:01:00,111.717,111.717,111.7,111.7,904999996.0
2006-05-19 21:02:00,111.7,111.704,111.692,111.692,850100005.0
2006-05-19 21:03:00,111.692,111.693,111.681,111.682,1192700010.0
2006-05-19 21:04:00,111.68,111.685,111.68,111.685,431100004.0
2006-05-19 21:05:00,111.685,111.688,111.683,111.687,969799999.0
2006-05-19 21:06:00,111.686,111.686,111.673,111.675,1124400000.0
2006-05-19 21:07:00,111.682,111.711,111.682,111.711,1500400001.0
2006-05-19 21:08:00,111.713,111.714,111.697,111.707,626499998.0
2006-05-19 21:09:00,111.7,111.709,111.699,111.702,490700006.0
2006-05-19 21:10:00,111.702,111.704,111.695,111.7,430499997.0
2006-05-19 21:11:00,111.699,111.7,111.694,111.7,343699994.0
2006-05-19 21:12:00,111.697,111.705,111.697,111.705,447900002.0
2006-05-19 21:13:00,111.691,111.703,111.69,111.691,758000002.0
2006-05-19 21:14:00,111.695,111.695,111.685,111.69,1277199998.0
2006-05-19 21:15:00,111.69,111.698,111.686,111.69,1215699986.0
2006-05-19 21:16:00,111.685,111.695,111.685,111.69,1031000001.0
2006-05-19 21:17:00,111.693,111.703,111.69,111.696,1831400001.0
2006-05-19 21:18:00,111.7,111.705,111.697,111.698,1361200008.0
2006-05-19 21:19:00,111.7,111.707,111.7,111.702,1527199987.0
2006-05-19 21:20:00,111.712,111.723,111.702,111.707,1071300009.0
2006-05-19 21:21:00,111.705,111.707,111.697,111.7,1385700005.0
2006-05-19 21:22:00,111.701,111.708,111.697,111.703,1888400000.0
2006-05-19 21:23:00,111.705,111.705,111.697,111.705,843799991.0
2006-05-19 21:24:00,111.705,111.71,111.692,111.692,1995199991.0
2006-05-19 21:25:00,111.69,111.695,111.684,111.69,1573599998.0
2006-05-19 21:26:00,111.69,111.697,111.69,111.692,1067200004.0
2006-05-19 21:27:00,111.69,111.695,111.69,111.695,994300000.0
2006-05-19 21:28:00,111.683,111.683,111.647,111.647,573999993.0
2006-05-19 21:29:00,111.648,111.686,111.633,111.677,701299996.0
2006-05-19 21:30:00,111.684,111.687,111.675,111.68,1061099996.0
2006-05-19 21:31:00,111.676,111.679,111.669,111.679,211099995.0
2006-05-19 21:32:00,111.683,111.703,111.683,111.703,705899998.0
2006-05-19 21:33:00,111.702,111.704,111.697,111.7,605099998.0
2006-05-19 21:34:00,111.7,111.701,111.69,111.69,491299995.0
2006-05-19 21:35:00,111.695,111.695,111.69,111.69,385899999.0
2006-05-19 21:36:00,111.688,111.69,111.677,111.677,487599999.0
2006-05-19 21:37:00,111.68,111.685,111.673,111.679,561399996.0
2006-05-19 21:38:00,111.679,111.679,111.664,111.664,218400006.0
2006-05-19 21:39:00,111.665,111.676,111.665,111.67,520700000.0
2006-05-19 21:40:00,111.676,111.679,111.663,111.663,765300002.0
2006-05-19 21:41:00,111.659,111.659,111.65,111.658,690799998.0
2006-05-19 21:42:00,111.661,111.673,111.659,111.667,995700004.0
2006-05-19 21:43:00,111.66,111.661,111.646,111.656,400100004.0
2006-05-19 21:44:00,111.664,111.669,111.659,111.669,1426300007.0
2006-05-19 21:45:00,111.674,111.691,111.674,111.688,730399991.0
2006-05-19 21:46:00,111.684,111.692,111.679,111.69,928200005.0
2006-05-19 21:47:00,111.687,111.696,111.683,111.693,488300001.0
2006-05-19 21:48:00,111.695,111.7,111.69,111.69,883099997.0
2006-05-19 21:49:00,111.692,111.7,111.69,111.7,408099999.0
2006-05-19 21:50:00,111.7,111.702,111.697,111.7,251999999.0
2006-05-19 21:51:00,111.7,111.702,111.695,111.7,376599994.0
2006-05-19 21:52:00,111.699,111.699,111.695,111.695,288500001.0
2006-05-19 21:53:00,111.695,111.695,111.69,111.695,307300000.0
2006-05-19 21:54:00,111.696,111.714,111.689,111.7,673800011.0
2006-05-19 21:55:00,111.702,111.702,111.69,111.69,72000000.0
2006-05-19 21:56:00,111.692,111.701,111.69,111.698,634499998.0
2006-05-19 21:57:00,111.702,111.702,111.697,111.697,326900003.0
2006-05-19 21:58:00,111.698,111.711,111.697,111.711,113800000.0
2006-05-19 21:59:00,111.718,111.732,111.717,111.728,442400000.0
2006-05-19 22:00:00,111.727,111.727,111.709,111.709,958700003.0
2006-05-19 22:01:00,111.705,111.714,111.699,111.714,1202299997.0
2006-05-19 22:02:00,111.71,111.715,111.705,111.71,828499998.0
2006-05-19 22:03:00,111.708,111.713,111.706,111.706,325799998.0
2006-05-19 22:04:00,111.707,111.72,111.705,111.708,744600004.0
2006-05-19 22:05:00,111.706,111.718,111.703,111.718,225400002.0
2006-05-19 22:06:00,111.709,111.709,111.708,111.709,120900000.0
2006-05-19 22:07:00,111.711,111.723,111.711,111.722,296900002.0
2006-05-19 22:08:00,111.718,111.729,111.715,111.715,318200001.0
2006-05-19 22:09:00,111.725,111.726,111.716,111.726,292099998.0
2006-05-19 22:10:00,111.735,111.735,111.73,111.735,159200004.0
2006-05-19 22:11:00,111.721,111.726,111.707,111.725,572399995.0
2006-05-19 22:12:00,111.728,111.732,111.724,111.725,229099996.0
2006-05-19 22:13:00,111.724,111.731,111.714,111.72,245700006.0
2006-05-19 22:14:00,111.718,111.718,111.706,111.706,304699996.0
2006-05-19 22:15:00,111.712,111.725,111.712,111.72,222800004.0
2006-05-19 22:16:00,111.717,111.72,111.705,111.705,569100003.0
2006-05-19 22:17:00,111.712,111.723,111.711,111.72,255200007.0
2006-05-19 22:18:00,111.72,111.734,111.718,111.725,423600005.0
2006-05-19 22:19:00,111.723,111.729,111.722,111.722,372999998.0
2006-05-19 22:20:00,111.719,111.721,111.717,111.721,325799994.0
2006-05-19 22:21:00,111.723,111.723,111.708,111.72,189599999.0
2006-05-19 22:22:00,111.72,111.72,111.72,111.72,245899995.0
2006-05-19 22:23:00,111.72,111.72,111.715,111.715,212700001.0
2006-05-19 22:24:00,111.717,111.723,111.704,111.705,243899996.0
2006-05-19 22:25:00,111.706,111.706,111.685,111.692,158500000.0
2006-05-19 22:26:00,111.685,111.693,111.682,111.693,365399999.0
2006-05-19 22:27:00,111.699,111.699,111.685,111.692,903799999.0
2006-05-19 22:28:00,111.69,111.698,111.687,111.698,300900005.0
2006-05-19 22:29:00,111.695,111.695,111.688,111.688,249399997.0
2006-05-19 22:30:00,111.693,111.693,111.688,111.688,262000002.0
2006-05-19 22:31:00,111.68,111.69,111.676,111.69,209800004.0
2006-05-19 22:32:00,111.685,111.685,111.66,111.67,368899992.0
2006-05-19 22:33:00,111.672,111.672,111.661,111.667,630400003.0
2006-05-19 22:34:00,111.666,111.682,111.665,111.668,1204499996.0
2006-05-19 22:35:00,111.677,111.686,111.677,111.68,327799993.0
2006-05-19 22:36:00,111.679,111.681,111.663,111.676,682200008.0
2006-05-19 22:37:00,111.673,111.675,111.67,111.675,152200002.0
2006-05-19 22:38:00,111.682,111.682,111.654,111.654,113300001.0
2006-05-19 22:39:00,111.65,111.657,111.65,111.652,237800001.0
2006-05-19 22:40:00,111.65,111.655,111.642,111.643,519999998.0
2006-05-19 22:41:00,111.65,111.656,111.65,111.653,136299998.0
2006-05-19 22:42:00,111.655,111.668,111.655,111.661,193300002.0
2006-05-19 22:43:00,111.659,111.67,111.652,111.652,281600000.0
2006-05-19 22:44:00,111.652,111.655,111.646,111.649,235200002.0
2006-05-19 22:45:00,111.653,111.653,111.639,111.642,408599998.0
2006-05-19 22:46:00,111.645,111.645,111.638,111.638,596200001.0
2006-05-19 22:47:00,111.655,111.692,111.651,111.673,318499993.0
2006-05-19 22:48:00,111.677,111.683,111.671,111.671,310699998.0
2006-05-19 22:49:00,111.68,111.685,111.677,111.685,315399999.0
2006-05-19 22:50:00,111.68,111.691,111.677,111.678,507300007.0
2006-05-19 22:51:00,111.692,111.701,111.689,111.689,250899998.0
2006-05-19 22:52:00,111.688,111.701,111.683,111.688,343399996.0
2006-05-19 22:53:00,111.702,111.712,111.702,111.707,665899994.0
2006-05-19 22:54:00,111.708,111.71,111.689,111.693,257400002.0
2006-05-19 22:55:00,111.691,111.691,111.658,111.659,339599997.0
2006-05-19 22:56:00,111.651,111.651,111.627,111.627,205200004.0
2006-05-19 22:57:00,111.626,111.647,111.626,111.643,455000004.0
2006-05-19 22:58:00,111.644,111.657,111.642,111.657,165099999.0
2006-05-19 22:59:00,111.645,111.65,111.635,111.64,577000005.0
2006-05-21 23:00:00,111.64,111.663,111.64,111.655,269200000.0
2006-05-21 23:01:00,111.66,111.66,111.653,111.655,207899998.0
2006-05-21 23:02:00,111.66,111.66,111.655,111.655,309600002.0
2006-05-21 23:03:00,111.655,111.66,111.653,111.653,359100005.0
2006-05-21 23:04:00,111.66,111.662,111.652,111.652,281699997.0
2006-05-21 23:05:00,111.653,111.66,111.653,111.657,368700001.0
2006-05-21 23:06:00,111.66,111.66,111.652,111.652,142799998.0
2006-05-21 23:07:00,111.653,111.662,111.653,111.655,276099995.0
2006-05-21 23:08:00,111.655,111.66,111.653,111.653,307799996.0
2006-05-21 23:09:00,111.658,111.66,111.655,111.655,132200000.0
2006-05-21 23:10:00,111.657,111.66,111.655,111.655,404900001.0
2006-05-21 23:11:00,111.66,111.66,111.655,111.655,232099999.0
2006-05-21 23:12:00,111.653,111.66,111.65,111.655,325700002.0
2006-05-21 23:13:00,111.657,111.66,111.655,111.655,189499999.0
2006-05-21 23:14:00,111.653,111.66,111.653,111.655,243600003.0
2006-05-21 23:15:00,111.653,111.663,111.653,111.66,118200000.0
2006-05-21 23:16:00,111.653,111.66,111.653,111.653,288499998.0
2006-05-21 23:17:00,111.655,111.66,111.65,111.65,134799998.0
2006-05-21 23:18:00,111.655,111.662,111.653,111.655,219000000.0
2006-05-21 23:19:00,111.653,111.66,111.653,111.655,182299998.0
2006-05-21 23:20:00,111.655,111.66,111.655,111.658,243600002.0
2006-05-21 23:21:00,111.658,111.66,111.655,111.655,190000001.0
2006-05-21 23:22:00,111.655,111.66,111.653,111.655,247999996.0
2006-05-21 23:23:00,111.66,111.663,111.655,111.655,78100000.0
2006-05-21 23:24:00,111.65,111.655,111.65,111.655,41800001.0
2006-05-21 23:25:00,111.66,111.66,111.653,111.66,335200000.0
2006-05-21 23:26:00,111.653,111.66,111.653,111.66,427200002.0
2006-05-21 23:27:00,111.657,111.66,111.652,111.66,282800002.0
2006-05-21 23:28:00,111.655,111.66,111.653,111.655,190600003.0
2006-05-21 23:29:00,111.658,111.66,111.655,111.655,205600000.0
2006-05-21 23:30:00,111.658,111.66,111.655,111.66,135500000.0
2006-05-21 23:31:00,111.66,111.66,111.653,111.66,233699998.0
2006-05-21 23:32:00,111.653,111.66,111.653,111.66,184599997.0
2006-05-21 23:33:00,111.66,111.66,111.65,111.655,253899999.0
2006-05-21 23:34:00,111.657,111.662,111.653,111.662,340499997.0
2006-05-21 23:35:00,111.655,111.655,111.623,111.623,218299995.0
2006-05-21 23:36:00,111.628,111.639,111.626,111.632,314300003.0
2006-05-21 23:37:00,111.633,111.645,111.633,111.635,123200000.0
2006-05-21 23:38:00,111.635,111.64,111.633,111.635,268799998.0
2006-05-21 23:39:00,111.645,111.667,111.645,111.666,258500004.0
2006-05-21 23:40:00,111.66,111.667,111.655,111.658,349400004.0
2006-05-21 23:41:00,111.659,111.667,111.651,111.667,248500001.0
2006-05-21 23:42:00,111.667,111.676,111.667,111.675,175299999.0
2006-05-21 23:43:00,111.668,111.691,111.668,111.691,246100000.0
2006-05-21 23:44:00,111.692,111.701,111.692,111.697,264100006.0
2006-05-21 23:45:00,111.705,111.705,111.697,111.697,280300002.0
2006-05-21 23:46:00,111.703,111.703,111.694,111.694,232400001.0
2006-05-21 23:47:00,111.69,111.696,111.69,111.695,79999999.0
2006-05-21 23:48:00,111.696,111.697,111.684,111.695,235100002.0
2006-05-21 23:49:00,111.7,111.721,111.7,111.718,268400000.0
2006-05-21 23:50:00,111.715,111.723,111.715,111.723,68600000.0
2006-05-21 23:51:00,111.72,111.725,111.711,111.711,134800001.0
2006-05-21 23:52:00,111.723,111.731,111.72,111.722,244099999.0
2006-05-21 23:53:00,111.729,111.73,111.723,111.73,263900001.0
2006-05-21 23:54:00,111.739,111.755,111.739,111.746,222900002.0
2006-05-21 23:55:00,111.755,111.766,111.755,111.763,124600000.0
2006-05-21 23:56:00,111.764,111.767,111.751,111.767,312599997.0
2006-05-21 23:57:00,111.769,111.775,111.762,111.762,272599996.0
2006-05-21 23:58:00,111.769,111.787,111.769,111.784,271700001.0
2006-05-21 23:59:00,111.795,111.795,111.789,111.792,253400000.0
2006-05-22 00:00:00,111.804,111.807,111.788,111.788,257800001.0
2006-05-22 00:01:00,111.762,111.762,111.748,111.748,51700000.0
2006-05-22 00:02:00,111.71,111.71,111.69,111.695,146200001.0
2006-05-22 00:03:00,111.708,111.708,111.692,111.692,84500001.0
2006-05-22 00:04:00,111.675,111.675,111.645,111.656,160700000.0
2006-05-22 00:05:00,111.664,111.664,111.651,111.66,174300001.0
2006-05-22 00:06:00,111.65,111.662,111.65,111.662,148599998.0
2006-05-22 00:07:00,111.665,111.668,111.66,111.665,149800002.0
2006-05-22 00:08:00,111.663,111.668,111.657,111.659,250899996.0
2006-05-22 00:09:00,111.66,111.665,111.657,111.665,350800001.0
2006-05-22 00:10:00,111.665,111.665,111.655,111.665,268099997.0
2006-05-22 00:11:00,111.667,111.679,111.667,111.673,300100000.0
2006-05-22 00:12:00,111.666,111.685,111.666,111.677,205499998.0
2006-05-22 00:13:00,111.67,111.68,111.667,111.667,237200002.0
2006-05-22 00:14:00,111.668,111.671,111.663,111.663,356000003.0
2006-05-22 00:15:00,111.665,111.665,111.657,111.665,199600000.0
2006-05-22 00:16:00,111.662,111.667,111.66,111.66,137499999.0
2006-05-22 00:17:00,111.657,111.665,111.657,111.658,231100001.0
2006-05-22 00:18:00,111.665,111.667,111.66,111.662,315999999.0
2006-05-22 00:19:00,111.662,111.675,111.657,111.657,349500000.0
2006-05-22 00:20:00,111.662,111.665,111.657,111.665,245100000.0
2006-05-22 00:21:00,111.664,111.679,111.663,111.667,230300003.0
2006-05-22 00:22:00,111.66,111.681,111.654,111.658,217100002.0
2006-05-22 00:23:00,111.663,111.691,111.663,111.665,300700002.0
2006-05-22 00:24:00,111.657,111.665,111.65,111.665,344499994.0
2006-05-22 00:25:00,111.665,111.665,111.655,111.66,322400001.0
2006-05-22 00:26:00,111.665,111.665,111.66,111.665,274299996.0
2006-05-22 00:27:00,111.657,111.657,111.641,111.641,113800000.0
2006-05-22 00:28:00,111.657,111.658,111.638,111.64,283399998.0
2006-05-22 00:29:00,111.644,111.644,111.633,111.636,195299998.0
2006-05-22 00:30:00,111.64,111.644,111.591,111.602,135299998.0
2006-05-22 00:31:00,111.607,111.618,111.591,111.618,349099993.0
2006-05-22 00:32:00,111.611,111.616,111.603,111.607,268599996.0
2006-05-22 00:33:00,111.613,111.613,111.602,111.613,164299997.0
2006-05-22 00:34:00,111.617,111.617,111.604,111.615,341000004.0
2006-05-22 00:35:00,111.615,111.618,111.61,111.615,290100001.0
2006-05-22 00:36:00,111.613,111.613,111.592,111.592,172100002.0
2006-05-22 00:37:00,111.589,111.589,111.572,111.586,302500001.0
2006-05-22 00:38:00,111.59,111.59,111.581,111.581,230400003.0
2006-05-22 00:39:00,111.585,111.601,111.584,111.601,145399999.0
2006-05-22 00:40:00,111.604,111.604,111.585,111.585,84699999.0
2006-05-22 00:41:00,111.585,111.586,111.577,111.577,245800002.0
2006-05-22 00:42:00,111.569,111.569,111.536,111.559,319000001.0
2006-05-22 00:43:00,111.562,111.562,111.54,111.542,174200000.0
2006-05-22 00:44:00,111.537,111.547,111.537,111.538,188799998.0
2006-05-22 00:45:00,111.555,111.567,111.548,111.548,94200000.0
2006-05-22 00:46:00,111.55,111.568,111.55,111.568,267600001.0
2006-05-22 00:47:00,111.585,111.599,111.584,111.584,141099999.0
2006-05-22 00:48:00,111.583,111.592,111.581,111.581,329199996.0
2006-05-22 00:49:00,111.577,111.592,111.577,111.592,265799998.0
2006-05-22 00:50:00,111.593,111.622,111.586,111.622,224300004.0
2006-05-22 00:51:00,111.631,111.639,111.624,111.625,423799996.0
2006-05-22 00:52:00,111.63,111.666,111.63,111.65,400100006.0
2006-05-22 00:53:00,111.65,111.664,111.649,111.664,265999995.0
2006-05-22 00:54:00,111.673,111.679,111.672,111.672,276600002.0
2006-05-22 00:55:00,111.67,111.675,111.67,111.675,197000002.0
2006-05-22 00:56:00,111.662,111.668,111.617,111.624,281000000.0
2006-05-22 00:57:00,111.618,111.636,111.618,111.629,291600007.0
2006-05-22 00:58:00,111.639,111.641,111.639,111.641,80100003.0
2006-05-22 00:59:00,111.642,111.642,111.634,111.638,97900000.0
2006-05-22 01:00:00,111.623,111.627,111.611,111.627,191499998.0
2006-05-22 01:01:00,111.63,111.63,111.587,111.587,234400002.0
2006-05-22 01:02:00,111.584,111.603,111.583,111.586,267400001.0
2006-05-22 01:03:00,111.582,111.611,111.58,111.611,300199997.0
2006-05-22 01:04:00,111.615,111.615,111.608,111.615,140899999.0
2006-05-22 01:05:00,111.612,111.634,111.605,111.634,178599997.0
2006-05-22 01:06:00,111.637,111.643,111.631,111.637,271000002.0
2006-05-22 01:07:00,111.63,111.634,111.628,111.631,240200008.0
2006-05-22 01:08:00,111.627,111.629,111.625,111.629,71599997.0
2006-05-22 01:09:00,111.638,111.648,111.638,111.644,129800002.0
2006-05-22 01:10:00,111.654,111.684,111.654,111.672,382899998.0
2006-05-22 01:11:00,111.678,111.727,111.678,111.727,168599997.0
2006-05-22 01:12:00,111.731,111.737,111.72,111.726,346700005.0
2006-05-22 01:13:00,111.725,111.729,111.716,111.728,231200003.0
2006-05-22 01:14:00,111.72,111.73,111.72,111.723,208700004.0
2006-05-22 01:15:00,111.722,111.73,111.721,111.721,305200002.0
2006-05-22 01:16:00,111.722,111.722,111.714,111.72,264799997.0
2006-05-22 01:17:00,111.724,111.745,111.723,111.745,166500001.0
2006-05-22 01:18:00,111.746,111.75,111.743,111.75,198500001.0
2006-05-22 01:19:00,111.746,111.764,111.746,111.764,149499998.0
2006-05-22 01:20:00,111.769,111.787,111.769,111.786,271600007.0
2006-05-22 01:21:00,111.793,111.799,111.791,111.792,277099998.0
2006-05-22 01:22:00,111.795,111.799,111.773,111.773,331899994.0
2006-05-22 01:23:00,111.773,111.776,111.766,111.773,383700009.0
2006-05-22 01:24:00,111.78,111.78,111.778,111.778,34900000.0
2006-05-22 01:25:00,111.776,111.782,111.77,111.776,210900000.0
2006-05-22 01:26:00,111.789,111.812,111.783,111.809,225800000.0
2006-05-22 01:27:00,111.832,111.837,111.817,111.825,237300002.0
2006-05-22 01:28:00,111.82,111.829,111.816,111.816,214299999.0
2006-05-22 01:29:00,111.808,111.815,111.804,111.812,135900000.0
2006-05-22 01:30:00,111.803,111.813,111.8,111.8,250800002.0
2006-05-22 01:31:00,111.801,111.818,111.799,111.804,154100001.0
2006-05-22 01:32:00,111.797,111.813,111.797,111.807,197299998.0
2006-05-22 01:33:00,111.8,111.805,111.8,111.805,305500002.0
2006-05-22 01:34:00,111.802,111.815,111.799,111.812,311799998.0
2006-05-22 01:35:00,111.825,111.838,111.825,111.835,242499994.0
2006-05-22 01:36:00,111.831,111.832,111.825,111.832,170099999.0
2006-05-22 01:37:00,111.836,111.838,111.819,111.819,205600001.0
2006-05-22 01:38:00,111.83,111.84,111.828,111.84,131700002.0
2006-05-22 01:39:00,111.825,111.841,111.825,111.828,162700000.0
2006-05-22 01:40:00,111.833,111.833,111.801,111.805,211500004.0
2006-05-22 01:41:00,111.813,111.827,111.813,111.827,57700000.0
2006-05-22 01:42:00,111.824,111.832,111.815,111.815,380199999.0
2006-05-22 01:43:00,111.82,111.843,111.82,111.843,300499997.0
2006-05-22 01:44:00,111.848,111.862,111.847,111.855,195000004.0
2006-05-22 01:45:00,111.856,111.856,111.833,111.84,305200004.0
2006-05-22 01:46:00,111.845,111.856,111.845,111.855,170700004.0
2006-05-22 01:47:00,111.847,111.847,111.832,111.832,125099998.0
2006-05-22 01:48:00,111.84,111.847,111.838,111.842,215499998.0
2006-05-22 01:49:00,111.844,111.872,111.844,111.872,77000000.0
2006-05-22 01:50:00,111.866,111.877,111.863,111.872,266499995.0
2006-05-22 01:51:00,111.877,111.88,111.873,111.88,267699998.0
2006-05-22 01:52:00,111.89,111.902,111.889,111.889,282300002.0
2006-05-22 01:53:00,111.893,111.902,111.881,111.902,251700006.0
2006-05-22 01:54:00,111.901,111.909,111.893,111.9,290500006.0
2006-05-22 01:55:00,111.898,111.898,111.883,111.892,212399999.0
2006-05-22 01:56:00,111.884,111.909,111.884,111.909,197200000.0
2006-05-22 01:57:00,111.903,111.906,111.89,111.904,90400001.0
2006-05-22 01:58:00,111.901,111.901,111.885,111.885,61600001.0
2006-05-22 01:59:00,111.878,111.884,111.861,111.872,349599996.0
2006-05-22 02:00:00,111.865,111.865,111.841,111.845,239000002.0
2006-05-22 02:01:00,111.838,111.85,111.835,111.847,256899999.0
2006-05-22 02:02:00,111.838,111.842,111.829,111.829,369900001.0
2006-05-22 02:03:00,111.819,111.824,111.805,111.805,234399997.0
2006-05-22 02:04:00,111.797,111.806,111.794,111.796,214399998.0
2006-05-22 02:05:00,111.803,111.812,111.803,111.81,215299999.0
2006-05-22 02:06:00,111.818,111.831,111.816,111.827,212699997.0
2006-05-22 02:07:00,111.828,111.843,111.828,111.837,226900000.0
2006-05-22 02:08:00,111.849,111.862,111.849,111.858,105800000.0
2006-05-22 02:09:00,111.862,111.862,111.848,111.862,196600003.0
2006-05-22 02:10:00,111.863,111.882,111.854,111.882,132900001.0
2006-05-22 02:11:00,111.885,111.885,111.872,111.872,258299997.0
2006-05-22 02:12:00,111.877,111.91,111.877,111.91,143899998.0
2006-05-22 02:13:00,111.91,111.914,111.909,111.911,289000006.0
2006-05-22 02:14:00,111.92,111.929,111.914,111.92,293400001.0
2006-05-22 02:15:00,111.927,111.956,111.927,111.956,125099999.0
2006-05-22 02:16:00,111.962,111.962,111.942,111.942,147200000.0
2006-05-22 02:17:00,111.949,111.975,111.949,111.975,321999991.0
2006-05-22 02:18:00,111.972,111.977,111.964,111.964,149199996.0
2006-05-22 02:19:00,111.953,111.955,111.947,111.95,242299995.0
2006-05-22 02:20:00,111.942,111.942,111.933,111.935,315199998.0
2006-05-22 02:21:00,111.942,111.944,111.931,111.944,370200002.0
2006-05-22 02:22:00,111.947,111.967,111.947,111.966,311100000.0
2006-05-22 02:23:00,111.957,111.958,111.941,111.941,338200004.0
2006-05-22 02:24:00,111.948,111.948,111.913,111.913,223600001.0
2006-05-22 02:25:00,111.906,111.906,111.898,111.898,184300000.0
2006-05-22 02:26:00,111.899,111.935,111.899,111.935,380699996.0
2006-05-22 02:27:00,111.934,111.934,111.929,111.929,69999998.0
2006-05-22 02:28:00,111.911,111.916,111.904,111.904,202700003.0
2006-05-22 02:29:00,111.91,111.91,111.896,111.9,244300000.0
2006-05-22 02:30:00,111.902,111.902,111.875,111.881,276499998.0
2006-05-22 02:31:00,111.886,111.889,111.869,111.869,451499996.0
2006-05-22 02:32:00,111.869,111.889,111.869,111.889,256000006.0
2006-05-22 02:33:00,111.888,111.908,111.884,111.905,200099997.0
2006-05-22 02:34:00,111.907,111.909,111.904,111.906,190299998.0
2006-05-22 02:35:00,111.904,111.911,111.889,111.911,279999993.0
2006-05-22 02:36:00,111.915,111.915,111.91,111.915,283900000.0
2006-05-22 02:37:00,111.914,111.916,111.914,111.916,113200001.0
2006-05-22 02:38:00,111.922,111.933,111.918,111.933,126300003.0
2006-05-22 02:39:00,111.933,111.937,111.933,111.936,218900001.0
2006-05-22 02:40:00,111.936,111.942,111.932,111.937,192199995.0
2006-05-22 02:41:00,111.934,111.934,111.927,111.929,220100001.0
2006-05-22 02:42:00,111.929,111.938,111.925,111.925,125899999.0
2006-05-22 02:43:00,111.925,111.928,111.912,111.916,184200000.0
2006-05-22 02:44:00,111.917,111.933,111.917,111.933,341300002.0
2006-05-22 02:45:00,111.928,111.932,111.913,111.913,207300001.0
2006-05-22 02:46:00,111.92,111.932,111.92,111.927,149200004.0
2006-05-22 02:47:00,111.922,111.935,111.922,111.935,399800007.0
2006-05-22 02:48:00,111.933,111.933,111.921,111.921,272399997.0
2006-05-22 02:49:00,111.93,111.939,111.93,111.935,163899997.0
2006-05-22 02:50:00,111.929,111.94,111.927,111.94,296700001.0
2006-05-22 02:51:00,111.939,111.942,111.931,111.935,167600003.0
2006-05-22 02:52:00,111.945,111.949,111.939,111.944,360400004.0
2006-05-22 02:53:00,111.957,111.978,111.957,111.975,219800000.0
2006-05-22 02:54:00,111.974,111.997,111.974,111.988,160599999.0
2006-05-22 02:55:00,111.995,112.0,111.971,111.985,318100006.0
2006-05-22 02:56:00,111.994,112.005,111.982,112.003,355700001.0
2006-05-22 02:57:00,112.007,112.01,111.995,111.995,172600000.0
2006-05-22 02:58:00,112.002,112.002,111.974,111.974,245099998.0
2006-05-22 02:59:00,111.97,111.986,111.968,111.986,281900002.0
2006-05-22 03:00:00,111.991,112.007,111.991,111.999,323099994.0
2006-05-22 03:01:00,111.999,112.002,111.984,111.994,190000002.0
2006-05-22 03:02:00,111.98,111.98,111.952,111.952,89000000.0
2006-05-22 03:03:00,111.949,111.952,111.939,111.942,116499997.0
2006-05-22 03:04:00,111.935,111.965,111.935,111.965,281700002.0
2006-05-22 03:05:00,111.969,111.971,111.963,111.963,214199995.0
2006-05-22 03:06:00,111.977,111.981,111.973,111.976,113400002.0
2006-05-22 03:07:00,111.97,111.973,111.965,111.968,233899995.0
2006-05-22 03:08:00,111.965,111.982,111.964,111.982,294100003.0
2006-05-22 03:09:00,111.998,112.007,111.979,111.987,249900000.0
2006-05-22 03:10:00,111.991,111.991,111.976,111.985,341100000.0
2006-05-22 03:11:00,111.983,111.983,111.971,111.971,336199998.0
2006-05-22 03:12:00,111.968,111.968,111.962,111.962,8000000.0
2006-05-22 03:13:00,111.957,111.957,111.941,111.952,356499996.0
2006-05-22 03:14:00,111.943,111.943,111.901,111.901,94400000.0
2006-05-22 03:15:00,111.902,111.91,111.896,111.91,242200000.0
2006-05-22 03:16:00,111.904,111.922,111.904,111.922,127599998.0
2006-05-22 03:17:00,111.924,111.988,111.924,111.988,246300006.0
2006-05-22 03:18:00,111.985,111.987,111.968,111.971,341500002.0
2006-05-22 03:19:00,111.969,111.986,111.969,111.986,64400002.0
2006-05-22 03:20:00,112.0,112.009,111.998,112.001,218400003.0
2006-05-22 03:21:00,112.012,112.066,112.012,112.066,113700000.0
2006-05-22 03:22:00,112.072,112.094,112.067,112.094,192700000.0
2006-05-22 03:23:00,112.086,112.086,112.065,112.065,174900002.0
2006-05-22 03:24:00,112.072,112.094,112.072,112.093,389200008.0
2006-05-22 03:25:00,112.1,112.109,112.083,112.083,103400001.0
2006-05-22 03:26:00,112.097,112.1,112.086,112.093,227599997.0
2006-05-22 03:27:00,112.103,112.118,112.101,112.101,191299999.0
2006-05-22 03:28:00,112.096,112.101,112.089,112.089,285499998.0
2006-05-22 03:29:00,112.08,112.092,112.08,112.09,166399996.0
2006-05-22 03:30:00,112.077,112.086,112.062,112.069,342099997.0
2006-05-22 03:31:00,112.063,112.063,112.047,112.06,258199996.0
2006-05-22 03:32:00,112.068,112.084,112.068,112.069,291999997.0
2006-05-22 03:33:00,112.071,112.099,112.071,112.097,274400000.0
2006-05-22 03:34:00,112.103,112.103,112.082,112.082,252600002.0
2006-05-22 03:35:00,112.063,112.063,112.041,112.044,201199998.0
2006-05-22 03:36:00,112.033,112.033,112.02,112.027,234400001.0
2006-05-22 03:37:00,112.023,112.03,112.022,112.022,146500002.0
2006-05-22 03:38:00,112.008,112.008,111.973,111.979,217700001.0
2006-05-22 03:39:00,111.984,111.989,111.98,111.987,203400005.0
2006-05-22 03:40:00,111.988,111.991,111.974,111.991,218100002.0
2006-05-22 03:41:00,111.993,112.001,111.988,111.988,394299998.0
2006-05-22 03:42:00,111.999,112.02,111.999,112.019,277300002.0
2006-05-22 03:43:00,112.022,112.027,112.016,112.018,204600001.0
2006-05-22 03:44:00,112.022,112.049,112.022,112.046,158300000.0
2006-05-22 03:45:00,112.046,112.048,112.036,112.038,270199997.0
2006-05-22 03:46:00,112.041,112.09,112.041,112.084,282799997.0
2006-05-22 03:47:00,112.091,112.091,112.06,112.06,144900000.0
2006-05-22 03:48:00,112.054,112.081,112.054,112.081,116900000.0
2006-05-22 03:49:00,112.093,112.096,112.083,112.09,222699995.0
2006-05-22 03:50:00,112.099,112.099,112.089,112.093,141199999.0
2006-05-22 03:51:00,112.086,112.088,112.077,112.086,276300001.0
2006-05-22 03:52:00,112.083,112.083,112.062,112.062,261800000.0
2006-05-22 03:53:00,112.053,112.053,112.039,112.039,271499999.0
2006-05-22 03:54:00,112.039,112.047,112.035,112.04,271900004.0
2006-05-22 03:55:00,112.036,112.043,112.036,112.043,130200000.0
2006-05-22 03:56:00,112.053,112.063,112.052,112.055,129200000.0
2006-05-22 03:57:00,112.055,112.061,112.055,112.061,103500001.0
2006-05-22 03:58:00,112.057,112.068,112.056,112.068,189900000.0
2006-05-22 03:59:00,112.066,112.068,112.055,112.055,299500002.0
2006-05-22 04:00:00,112.055,112.065,112.055,112.065,115699998.0
2006-05-22 04:01:00,112.059,112.062,112.052,112.059,268400003.0
2006-05-22 04:02:00,112.057,112.072,112.046,112.072,95600000.0
2006-05-22 04:03:00,112.071,112.074,112.07,112.07,255200001.0
2006-05-22 04:04:00,112.077,112.088,112.074,112.088,218800002.0
2006-05-22 04:05:00,112.09,112.09,112.079,112.087,258300000.0
2006-05-22 04:06:00,112.094,112.094,112.085,112.091,293300000.0
2006-05-22 04:07:00,112.085,112.086,112.075,112.082,313599999.0
2006-05-22 04:08:00,112.085,112.092,112.08,112.083,181199998.0
2006-05-22 04:09:00,112.082,112.086,112.077,112.078,184400003.0
2006-05-22 04:10:00,112.078,112.085,112.073,112.085,246699999.0
2006-05-22 04:11:00,112.083,112.089,112.082,112.082,205900004.0
2006-05-22 04:12:00,112.087,112.09,112.076,112.085,274300001.0
2006-05-22 04:13:00,112.083,112.083,112.072,112.077,20500000.0
2006-05-22 04:14:00,112.078,112.08,112.069,112.075,280900001.0
2006-05-22 04:15:00,112.077,112.082,112.071,112.077,297800006.0
2006-05-22 04:16:00,112.075,112.087,112.075,112.087,230699996.0
2006-05-22 04:17:00,112.086,112.092,112.081,112.09,208300002.0
2006-05-22 04:18:00,112.083,112.092,112.079,112.087,195399997.0
2006-05-22 04:19:00,112.085,112.085,112.078,112.085,252800003.0
2006-05-22 04:20:00,112.083,112.092,112.083,112.092,138799998.0
2006-05-22 04:21:00,112.088,112.088,112.087,112.087,24799999.0
2006-05-22 04:22:00,112.09,112.09,112.085,112.085,252600002.0
2006-05-22 04:23:00,112.084,112.09,112.083,112.09,182400000.0
2006-05-22 04:24:00,112.092,112.139,112.092,112.139,297599996.0
2006-05-22 04:25:00,112.137,112.149,112.137,112.147,338199996.0
2006-05-22 04:26:00,112.138,112.147,112.134,112.141,329499999.0
2006-05-22 04:27:00,112.136,112.142,112.136,112.14,298699991.0
2006-05-22 04:28:00,112.141,112.144,112.14,112.142,213500000.0
2006-05-22 04:29:00,112.144,112.206,112.144,112.206,236600004.0
2006-05-22 04:30:00,112.192,112.192,112.154,112.163,187000005.0
2006-05-22 04:31:00,112.162,112.178,112.158,112.166,258200004.0
2006-05-22 04:32:00,112.154,112.202,112.154,112.193,210999998.0
2006-05-22 04:33:00,112.185,112.199,112.185,112.186,251800001.0
2006-05-22 04:34:00,112.175,112.187,112.175,112.18,320100001.0
2006-05-22 04:35:00,112.186,112.197,112.181,112.182,181099998.0
2006-05-22 04:36:00,112.168,112.185,112.168,112.185,96200000.0
2006-05-22 04:37:00,112.19,112.2,112.19,112.195,163299999.0
2006-05-22 04:38:00,112.205,112.213,112.202,112.213,185900000.0
2006-05-22 04:39:00,112.21,112.21,112.179,112.183,203400002.0
2006-05-22 04:40:00,112.175,112.175,112.166,112.173,91900002.0
2006-05-22 04:41:00,112.167,112.184,112.167,112.173,229600000.0
2006-05-22 04:42:00,112.181,112.198,112.181,112.192,239200002.0
2006-05-22 04:43:00,112.202,112.205,112.175,112.175,203299999.0
2006-05-22 04:44:00,112.173,112.178,112.166,112.169,344899998.0
2006-05-22 04:45:00,112.173,112.176,112.159,112.175,259100000.0
2006-05-22 04:46:00,112.172,112.172,112.165,112.165,236900000.0
2006-05-22 04:47:00,112.17,112.175,112.167,112.175,137699997.0
2006-05-22 04:48:00,112.179,112.199,112.179,112.193,250799999.0
2006-05-22 04:49:00,112.188,112.188,112.169,112.178,321699999.0
2006-05-22 04:50:00,112.177,112.185,112.177,112.177,124800000.0
2006-05-22 04:51:00,112.18,112.18,112.171,112.18,97500000.0
2006-05-22 04:52:00,112.179,112.19,112.173,112.186,296000003.0
2006-05-22 04:53:00,112.183,112.183,112.172,112.172,115500002.0
2006-05-22 04:54:00,112.183,112.183,112.171,112.176,310500002.0
2006-05-22 04:55:00,112.174,112.179,112.165,112.165,211400004.0
2006-05-22 04:56:00,112.167,112.173,112.167,112.173,147200002.0
2006-05-22 04:57:00,112.167,112.193,112.167,112.193,263399998.0
2006-05-22 04:58:00,112.189,112.193,112.175,112.193,292100002.0
2006-05-22 04:59:00,112.195,112.195,112.19,112.193,194399996.0
2006-05-22 05:00:00,112.192,112.192,112.172,112.175,204400002.0
2006-05-22 05:01:00,112.169,112.178,112.163,112.178,228599998.0
2006-05-22 05:02:00,112.176,112.191,112.176,112.191,216100007.0
2006-05-22 05:03:00,112.194,112.196,112.187,112.195,112700000.0
2006-05-22 05:04:00,112.202,112.203,112.196,112.2,157099998.0
2006-05-22 05:05:00,112.201,112.201,112.19,112.2,178099999.0
2006-05-22 05:06:00,112.204,112.204,112.189,112.199,393300000.0
2006-05-22 05:07:00,112.208,112.208,112.202,112.202,182099995.0
2006-05-22 05:08:00,112.222,112.283,112.222,112.269,112999999.0
2006-05-22 05:09:00,112.258,112.26,112.184,112.19,313399996.0
2006-05-22 05:10:00,112.171,112.173,112.129,112.129,264800004.0
2006-05-22 05:11:00,112.108,112.146,112.108,112.146,397100000.0
2006-05-22 05:12:00,112.131,112.131,112.066,112.066,168700001.0
2006-05-22 05:13:00,112.027,112.03,111.986,112.022,308799998.0
2006-05-22 05:14:00,112.03,112.056,112.03,112.056,177900001.0
2006-05-22 05:15:00,112.056,112.067,112.055,112.061,161600002.0
2006-05-22 05:16:00,112.07,112.094,112.07,112.093,424099991.0
2006-05-22 05:17:00,112.097,112.097,112.065,112.065,228200003.0
2006-05-22 05:18:00,112.063,112.07,112.024,112.028,87999998.0
2006-05-22 05:19:00,112.01,112.017,111.942,111.95,437500003.0
2006-05-22 05:20:00,111.966,111.977,111.955,111.977,122600001.0
2006-05-22 05:21:00,111.984,111.992,111.978,111.992,417300001.0
2006-05-22 05:22:00,111.974,111.974,111.944,111.963,418899993.0
2006-05-22 05:23:00,111.968,111.981,111.964,111.981,344799998.0
2006-05-22 05:24:00,111.975,111.975,111.929,111.948,327400003.0
2006-05-22 05:25:00,111.947,111.949,111.926,111.93,313199996.0
2006-05-22 05:26:00,111.917,111.933,111.911,111.911,355699995.0
2006-05-22 05:27:00,111.926,111.942,111.912,111.94,325299999.0
2006-05-22 05:28:00,111.958,111.987,111.958,111.981,146100000.0
2006-05-22 05:29:00,111.964,111.964,111.939,111.94,111000002.0
2006-05-22 05:30:00,111.943,111.953,111.938,111.947,207200002.0
2006-05-22 05:31:00,111.941,111.945,111.928,111.93,115000004.0
2006-05-22 05:32:00,111.93,111.94,111.925,111.935,272600006.0
2006-05-22 05:33:00,111.93,111.93,111.894,111.895,255700002.0
2006-05-22 05:34:00,111.882,111.882,111.847,111.848,228400003.0
2006-05-22 05:35:00,111.855,111.87,111.855,111.865,360300004.0
2006-05-22 05:36:00,111.864,111.876,111.86,111.871,282700001.0
2006-05-22 05:37:00,111.862,111.865,111.853,111.853,326900001.0
2006-05-22 05:38:00,111.848,111.859,111.843,111.856,235000002.0
2006-05-22 05:39:00,111.851,111.854,111.84,111.847,426500000.0
2006-05-22 05:40:00,111.843,111.846,111.83,111.841,85700002.0
2006-05-22 05:41:00,111.838,111.838,111.814,111.814,206099997.0
2006-05-22 05:42:00,111.816,111.838,111.816,111.831,66900001.0
2006-05-22 05:43:00,111.839,111.859,111.839,111.855,255200001.0
2006-05-22 05:44:00,111.851,111.863,111.851,111.859,277899997.0
2006-05-22 05:45:00,111.866,111.873,111.863,111.873,279099997.0
2006-05-22 05:46:00,111.864,111.868,111.862,111.864,297699999.0
2006-05-22 05:47:00,111.861,111.873,111.861,111.873,159700001.0
2006-05-22 05:48:00,111.871,111.877,111.871,111.875,221999995.0
2006-05-22 05:49:00,111.875,111.883,111.868,111.879,308700000.0
2006-05-22 05:50:00,111.882,111.891,111.875,111.891,112700001.0
2006-05-22 05:51:00,111.902,111.913,111.902,111.91,209600002.0
2006-05-22 05:52:00,111.92,111.941,111.92,111.931,110700000.0
2006-05-22 05:53:00,111.923,111.941,111.923,111.931,212199995.0
2006-05-22 05:54:00,111.928,111.939,111.925,111.935,207200003.0
2006-05-22 05:55:00,111.937,111.937,111.926,111.931,126800001.0
2006-05-22 05:56:00,111.934,111.937,111.931,111.936,246299998.0
2006-05-22 05:57:00,111.942,111.95,111.942,111.946,213299996.0
2006-05-22 05:58:00,111.949,111.951,111.941,111.942,389999999.0
2006-05-22 05:59:00,111.949,111.953,111.947,111.947,144899999.0
2006-05-22 06:00:00,111.942,111.952,111.942,111.948,312800004.0
2006-05-22 06:01:00,111.948,111.948,111.948,111.948,800000.0
2006-05-22 06:02:00,111.949,111.949,111.94,111.945,261799999.0
2006-05-22 06:03:00,111.941,111.952,111.941,111.952,161900000.0
2006-05-22 06:04:00,111.952,111.969,111.952,111.965,169499999.0
2006-05-22 06:05:00,111.965,111.993,111.965,111.992,252500001.0
2006-05-22 06:06:00,111.991,111.995,111.974,111.987,229700003.0
2006-05-22 06:07:00,111.972,111.972,111.963,111.963,130700000.0
2006-05-22 06:08:00,111.966,111.966,111.93,111.93,209000002.0
2006-05-22 06:09:00,111.932,111.946,111.932,111.943,178199998.0
2006-05-22 06:10:00,111.939,111.941,111.931,111.937,102699999.0
2006-05-22 06:11:00,111.933,111.943,111.927,111.933,343600003.0
2006-05-22 06:12:00,111.925,111.945,111.925,111.942,214799996.0
2006-05-22 06:13:00,111.934,111.945,111.934,111.942,197799999.0
2006-05-22 06:14:00,111.945,111.964,111.945,111.959,191800004.0
2006-05-22 06:15:00,111.967,111.984,111.967,111.979,175999995.0
2006-05-22 06:16:00,112.0,112.038,112.0,112.035,282700001.0
2006-05-22 06:17:00,112.027,112.034,112.019,112.019,455499997.0
2006-05-22 06:18:00,112.011,112.011,111.994,112.006,205500003.0
2006-05-22 06:19:00,112.018,112.032,112.018,112.032,167700000.0
2006-05-22 06:20:00,112.031,112.04,112.031,112.04,271199999.0
2006-05-22 06:21:00,112.033,112.042,112.027,112.04,192400000.0
2006-05-22 06:22:00,112.042,112.044,112.034,112.036,114200000.0
2006-05-22 06:23:00,112.037,112.068,112.031,112.068,215700005.0
2006-05-22 06:24:00,112.069,112.083,112.069,112.083,390800002.0
2006-05-22 06:25:00,112.083,112.083,112.058,112.062,313499997.0
2006-05-22 06:26:00,112.059,112.065,112.045,112.045,306499998.0
2006-05-22 06:27:00,112.051,112.054,112.042,112.054,216899996.0
2006-05-22 06:28:00,112.052,112.065,112.052,112.065,43000001.0
2006-05-22 06:29:00,112.07,112.11,112.07,112.11,207300004.0
2006-05-22 06:30:00,112.13,112.145,112.125,112.145,273200004.0
2006-05-22 06:31:00,112.137,112.145,112.136,112.138,226100002.0
2006-05-22 06:32:00,112.14,112.14,112.128,112.135,347800008.0
2006-05-22 06:33:00,112.128,112.131,112.115,112.123,251000000.0
2006-05-22 06:34:00,112.126,112.144,112.123,112.123,338700007.0
2006-05-22 06:35:00,112.129,112.138,112.129,112.135,331400007.0
2006-05-22 06:36:00,112.133,112.134,112.124,112.134,272099995.0
2006-05-22 06:37:00,112.128,112.134,112.127,112.134,261299996.0
2006-05-22 06:38:00,112.143,112.155,112.129,112.14,272699999.0
2006-05-22 06:39:00,112.152,112.165,112.152,112.155,424299990.0
2006-05-22 06:40:00,112.162,112.163,112.148,112.159,324400002.0
2006-05-22 06:41:00,112.151,112.151,112.132,112.138,87600000.0
2006-05-22 06:42:00,112.135,112.135,112.118,112.128,301600003.0
2006-05-22 06:43:00,112.12,112.133,112.12,112.127,396000000.0
2006-05-22 06:44:00,112.127,112.127,112.116,112.118,228700000.0
2006-05-22 06:45:00,112.112,112.119,112.102,112.102,229700006.0
2006-05-22 06:46:00,112.103,112.103,112.083,112.09,280200004.0
2006-05-22 06:47:00,112.092,112.097,112.082,112.095,282700000.0
2006-05-22 06:48:00,112.112,112.119,112.094,112.1,350300004.0
2006-05-22 06:49:00,112.109,112.113,112.094,112.104,234100005.0
2006-05-22 06:50:00,112.107,112.107,112.093,112.093,148500000.0
2006-05-22 06:51:00,112.088,112.095,112.078,112.086,296100004.0
2006-05-22 06:52:00,112.095,112.099,112.084,112.087,333600004.0
2006-05-22 06:53:00,112.071,112.071,112.051,112.054,240300003.0
2006-05-22 06:54:00,112.05,112.052,112.041,112.042,303400000.0
2006-05-22 06:55:00,112.04,112.048,112.04,112.048,99399997.0
2006-05-22 06:56:00,112.044,112.044,112.023,112.025,348799999.0
2006-05-22 06:57:00,112.021,112.021,112.006,112.015,162700003.0
2006-05-22 06:58:00,112.02,112.038,112.02,112.038,267499996.0
2006-05-22 06:59:00,112.047,112.047,112.039,112.045,239699994.0
2006-05-22 07:00:00,112.031,112.031,112.004,112.021,142199998.0
2006-05-22 07:01:00,112.013,112.021,112.002,112.02,278600001.0
2006-05-22 07:02:00,112.032,112.035,112.021,112.03,456099988.0
2006-05-22 07:03:00,112.028,112.028,112.014,112.014,280600000.0
2006-05-22 07:04:00,112.02,112.024,112.018,112.024,326699994.0
2006-05-22 07:05:00,112.025,112.047,112.025,112.047,354400005.0
2006-05-22 07:06:00,112.049,112.076,112.049,112.073,171200004.0
2006-05-22 07:07:00,112.085,112.092,112.078,112.08,211699996.0
2006-05-22 07:08:00,112.065,112.078,112.065,112.072,189200005.0
2006-05-22 07:09:00,112.068,112.078,112.063,112.075,219500000.0
2006-05-22 07:10:00,112.075,112.085,112.075,112.076,108600001.0
2006-05-22 07:11:00,112.081,112.081,112.058,112.065,296599994.0
2006-05-22 07:12:00,112.072,112.076,112.069,112.076,120600004.0
2006-05-22 07:13:00,112.069,112.076,112.066,112.073,287699999.0
2006-05-22 07:14:00,112.074,112.076,112.071,112.075,205700001.0
2006-05-22 07:15:00,112.078,112.079,112.07,112.076,290000002.0
2006-05-22 07:16:00,112.081,112.107,112.081,112.095,189300003.0
2006-05-22 07:17:00,112.105,112.115,112.105,112.108,254400002.0
2006-05-22 07:18:00,112.107,112.109,112.09,112.09,326800007.0
2006-05-22 07:19:00,112.087,112.1,112.078,112.095,274500004.0
2006-05-22 07:20:00,112.107,112.108,112.101,112.105,130899998.0
2006-05-22 07:21:00,112.104,112.107,112.099,112.102,234599996.0
2006-05-22 07:22:00,112.095,112.097,112.093,112.097,114700001.0
2006-05-22 07:23:00,112.086,112.087,112.077,112.077,212399999.0
2006-05-22 07:24:00,112.078,112.104,112.078,112.093,241299998.0
2006-05-22 07:25:00,112.098,112.113,112.09,112.113,316400002.0
2006-05-22 07:26:00,112.125,112.144,112.125,112.141,282000003.0
2006-05-22 07:27:00,112.145,112.149,112.138,112.141,407599999.0
2006-05-22 07:28:00,112.147,112.165,112.145,112.165,264399997.0
2006-05-22 07:29:00,112.17,112.17,112.148,112.16,327199997.0
2006-05-22 07:30:00,112.155,112.157,112.148,112.148,309199993.0
2006-05-22 07:31:00,112.16,112.186,112.16,112.186,229499997.0
2006-05-22 07:32:00,112.187,112.213,112.185,112.185,323399999.0
2006-05-22 07:33:00,112.177,112.185,112.168,112.177,343999993.0
2006-05-22 07:34:00,112.164,112.164,112.146,112.157,325699998.0
2006-05-22 07:35:00,112.144,112.147,112.136,112.136,121200002.0
2006-05-22 07:36:00,112.137,112.143,112.129,112.143,173799998.0
2006-05-22 07:37:00,112.142,112.162,112.142,112.162,130800000.0
2006-05-22 07:38:00,112.162,112.163,112.151,112.159,247800000.0
2006-05-22 07:39:00,112.157,112.181,112.155,112.181,125199998.0
2006-05-22 07:40:00,112.192,112.208,112.192,112.195,181199997.0
2006-05-22 07:41:00,112.199,112.199,112.188,112.195,173999999.0
2006-05-22 07:42:00,112.197,112.202,112.193,112.193,222599995.0
2006-05-22 07:43:00,112.199,112.212,112.193,112.212,103299998.0
2006-05-22 07:44:00,112.213,112.253,112.199,112.253,210099997.0
2006-05-22 07:45:00,112.295,112.386,112.295,112.386,126400001.0
2006-05-22 07:46:00,112.394,112.406,112.375,112.406,360299999.0
2006-05-22 07:47:00,112.406,112.425,112.397,112.425,144100001.0
2006-05-22 07:48:00,112.43,112.43,112.413,112.421,386499994.0
2006-05-22 07:49:00,112.427,112.435,112.405,112.414,213200000.0
2006-05-22 07:50:00,112.401,112.401,112.387,112.39,114000002.0
2006-05-22 07:51:00,112.4,112.4,112.351,112.375,209300000.0
2006-05-22 07:52:00,112.392,112.421,112.392,112.408,181099998.0
2006-05-22 07:53:00,112.408,112.409,112.362,112.362,306199996.0
2006-05-22 07:54:00,112.353,112.378,112.35,112.377,380099998.0
2006-05-22 07:55:00,112.388,112.426,112.388,112.426,371199995.0
2006-05-22 07:56:00,112.436,112.436,112.41,112.41,310099998.0
2006-05-22 07:57:00,112.407,112.414,112.389,112.413,394999999.0
2006-05-22 07:58:00,112.405,112.435,112.396,112.404,57199999.0
2006-05-22 07:59:00,112.385,112.407,112.38,112.407,184200002.0
2006-05-22 08:00:00,112.412,112.418,112.409,112.413,179800001.0
2006-05-22 08:01:00,112.413,112.418,112.399,112.399,278600007.0
2006-05-22 08:02:00,112.415,112.446,112.415,112.446,183300003.0
2006-05-22 08:03:00,112.446,112.451,112.434,112.434,98299998.0
2006-05-22 08:04:00,112.418,112.437,112.405,112.432,240699999.0
2006-05-22 08:05:00,112.443,112.451,112.437,112.437,226100004.0
2006-05-22 08:06:00,112.449,112.465,112.431,112.431,304600006.0
2006-05-22 08:07:00,112.424,112.429,112.414,112.414,233300001.0
2006-05-22 08:08:00,112.425,112.435,112.419,112.434,95200001.0
2006-05-22 08:09:00,112.448,112.452,112.435,112.445,196999998.0
2006-05-22 08:10:00,112.445,112.45,112.417,112.417,178799996.0
2006-05-22 08:11:00,112.416,112.451,112.416,112.443,107299998.0
2006-05-22 08:12:00,112.446,112.449,112.424,112.436,332800008.0
2006-05-22 08:13:00,112.437,112.439,112.431,112.433,58800001.0
2006-05-22 08:14:00,112.433,112.434,112.405,112.405,178200003.0
2006-05-22 08:15:00,112.404,112.454,112.4,112.452,277100001.0
2006-05-22 08:16:00,112.456,112.476,112.456,112.476,163700001.0
2006-05-22 08:17:00,112.455,112.455,112.37,112.372,376100001.0
2006-05-22 08:18:00,112.388,112.388,112.35,112.354,236400000.0
2006-05-22 08:19:00,112.36,112.377,112.358,112.369,280299999.0
2006-05-22 08:20:00,112.377,112.395,112.377,112.395,297299998.0
2006-05-22 08:21:00,112.395,112.427,112.391,112.427,128000002.0
2006-05-22 08:22:00,112.442,112.46,112.442,112.45,34400000.0
2006-05-22 08:23:00,112.438,112.468,112.436,112.468,260500001.0
2006-05-22 08:24:00,112.486,112.547,112.486,112.513,444599994.0
2006-05-22 08:25:00,112.518,112.538,112.511,112.53,317400000.0
2006-05-22 08:26:00,112.57,112.672,112.57,112.663,282999999.0
2006-05-22 08:27:00,112.653,112.656,112.64,112.64,254699996.0
2006-05-22 08:28:00,112.629,112.638,112.605,112.605,125799999.0
2006-05-22 08:29:00,112.598,112.63,112.597,112.63,189199995.0
2006-05-22 08:30:00,112.626,112.637,112.626,112.63,191400000.0
2006-05-22 08:31:00,112.623,112.634,112.622,112.622,332700001.0
2006-05-22 08:32:00,112.622,112.629,112.606,112.616,161000000.0
2006-05-22 08:33:00,112.625,112.63,112.604,112.604,387999994.0
2006-05-22 08:34:00,112.61,112.621,112.61,112.613,264299997.0
2006-05-22 08:35:00,112.617,112.617,112.609,112.614,232900000.0
2006-05-22 08:36:00,112.613,112.626,112.613,112.619,394799998.0
2006-05-22 08:37:00,112.615,112.633,112.615,112.619,207599998.0
2006-05-22 08:38:00,112.614,112.617,112.613,112.617,226899995.0
2006-05-22 08:39:00,112.615,112.637,112.615,112.637,238800005.0
2006-05-22 08:40:00,112.638,112.652,112.636,112.646,294600002.0
2006-05-22 08:41:00,112.644,112.644,112.613,112.613,315300004.0
2006-05-22 08:42:00,112.636,112.699,112.636,112.693,201800003.0
2006-05-22 08:43:00,112.701,112.766,112.694,112.766,199000001.0
2006-05-22 08:44:00,112.783,112.795,112.766,112.784,331400001.0
2006-05-22 08:45:00,112.789,112.792,112.776,112.787,230700003.0
2006-05-22 08:46:00,112.792,112.795,112.778,112.778,259100003.0
2006-05-22 08:47:00,112.777,112.815,112.776,112.809,437200009.0
2006-05-22 08:48:00,112.804,112.845,112.804,112.823,250400005.0
2006-05-22 08:49:00,112.818,112.86,112.815,112.851,371700002.0
2006-05-22 08:50:00,112.848,112.865,112.831,112.864,328599999.0
2006-05-22 08:51:00,112.874,112.884,112.86,112.867,110200001.0
2006-05-22 08:52:00,112.87,112.893,112.863,112.887,223500002.0
2006-05-22 08:53:00,112.886,112.903,112.879,112.895,229200004.0
2006-05-22 08:54:00,112.913,112.929,112.912,112.914,365500004.0
2006-05-22 08:55:00,112.9,112.902,112.883,112.888,158600003.0
2006-05-22 08:56:00,112.882,112.882,112.865,112.865,340600001.0
2006-05-22 08:57:00,112.861,112.861,112.849,112.85,115999999.0
2006-05-22 08:58:00,112.852,112.859,112.848,112.855,172700002.0
2006-05-22 08:59:00,112.864,112.883,112.864,112.864,290399997.0
2006-05-22 09:00:00,112.86,112.86,112.837,112.837,423600005.0
2006-05-22 09:01:00,112.843,112.843,112.82,112.82,133299998.0
2006-05-22 09:02:00,112.823,112.836,112.81,112.83,255399997.0
2006-05-22 09:03:00,112.844,112.848,112.833,112.833,348999999.0
2006-05-22 09:04:00,112.836,112.836,112.825,112.829,238099997.0
2006-05-22 09:05:00,112.832,112.833,112.824,112.833,76700000.0
2006-05-22 09:06:00,112.834,112.843,112.834,112.836,313500000.0
2006-05-22 09:07:00,112.834,112.884,112.834,112.884,131100001.0
2006-05-22 09:08:00,112.897,112.901,112.863,112.869,301700001.0
2006-05-22 09:09:00,112.87,112.881,112.865,112.881,249799997.0
2006-05-22 09:10:00,112.876,112.885,112.862,112.862,246999999.0
2006-05-22 09:11:00,112.855,112.884,112.855,112.865,344000000.0
2006-05-22 09:12:00,112.858,112.871,112.857,112.857,294800003.0
2006-05-22 09:13:00,112.853,112.866,112.846,112.86,223599997.0
2006-05-22 09:14:00,112.872,112.887,112.872,112.878,222000000.0
2006-05-22 09:15:00,112.88,112.908,112.88,112.882,213299998.0
2006-05-22 09:16:00,112.872,112.895,112.872,112.89,109400001.0
2006-05-22 09:17:00,112.881,112.881,112.837,112.837,72399997.0
2006-05-22 09:18:00,112.82,112.836,112.806,112.806,308400005.0
2006-05-22 09:19:00,112.798,112.829,112.796,112.822,350499999.0
2006-05-22 09:20:00,112.822,112.826,112.809,112.811,378100002.0
2006-05-22 09:21:00,112.817,112.817,112.79,112.79,183500001.0
2006-05-22 09:22:00,112.812,112.851,112.812,112.848,131500000.0
2006-05-22 09:23:00,112.848,112.85,112.839,112.839,228500002.0
2006-05-22 09:24:00,112.852,112.859,112.845,112.855,188999998.0
2006-05-22 09:25:00,112.857,112.857,112.813,112.813,316200000.0
2006-05-22 09:26:00,112.813,112.832,112.803,112.832,218300005.0
2006-05-22 09:27:00,112.847,112.863,112.841,112.841,154599997.0
2006-05-22 09:28:00,112.844,112.848,112.835,112.845,139400002.0
2006-05-22 09:29:00,112.84,112.849,112.838,112.849,315199994.0
2006-05-22 09:30:00,112.85,112.856,112.84,112.856,249699996.0
2006-05-22 09:31:00,112.855,112.855,112.834,112.834,174900003.0
2006-05-22 09:32:00,112.848,112.855,112.842,112.842,162300002.0
2006-05-22 09:33:00,112.828,112.833,112.787,112.787,313600005.0
2006-05-22 09:34:00,112.786,112.799,112.773,112.787,301400001.0
2006-05-22 09:35:00,112.796,112.796,112.783,112.79,109400003.0
2006-05-22 09:36:00,112.797,112.797,112.779,112.78,288700001.0
2006-05-22 09:37:00,112.788,112.789,112.776,112.783,283699994.0
2006-05-22 09:38:00,112.79,112.818,112.79,112.815,437400005.0
2006-05-22 09:39:00,112.806,112.825,112.806,112.825,162899994.0
2006-05-22 09:40:00,112.838,112.838,112.824,112.837,241400000.0
2006-05-22 09:41:00,112.835,112.835,112.815,112.815,253700000.0
2006-05-22 09:42:00,112.81,112.811,112.808,112.809,168500004.0
2006-05-22 09:43:00,112.811,112.811,112.794,112.805,290599993.0
2006-05-22 09:44:00,112.812,112.813,112.797,112.797,220199998.0
2006-05-22 09:45:00,112.802,112.802,112.784,112.784,141900003.0
2006-05-22 09:46:00,112.766,112.766,112.683,112.683,256900005.0
2006-05-22 09:47:00,112.671,112.673,112.657,112.66,168300003.0
2006-05-22 09:48:00,112.653,112.72,112.653,112.72,129800000.0
2006-05-22 09:49:00,112.712,112.743,112.712,112.728,411000000.0
2006-05-22 09:50:00,112.72,112.72,112.699,112.703,214499999.0
2006-05-22 09:51:00,112.683,112.683,112.65,112.659,96099998.0
2006-05-22 09:52:00,112.647,112.647,112.604,112.607,121200004.0
2006-05-22 09:53:00,112.578,112.578,112.558,112.562,149800003.0
2006-05-22 09:54:00,112.562,112.576,112.562,112.57,212900003.0
2006-05-22 09:55:00,112.573,112.581,112.565,112.581,209800000.0
2006-05-22 09:56:00,112.587,112.6,112.587,112.589,249300002.0
2006-05-22 09:57:00,112.581,112.607,112.581,112.607,137799998.0
2006-05-22 09:58:00,112.624,112.624,112.615,112.616,247599998.0
2006-05-22 09:59:00,112.615,112.626,112.603,112.603,40099999.0
2006-05-22 10:00:00,112.59,112.609,112.582,112.582,281000000.0
2006-05-22 10:01:00,112.576,112.576,112.558,112.568,264600000.0
2006-05-22 10:02:00,112.568,112.568,112.558,112.568,256399999.0
2006-05-22 10:03:00,112.586,112.621,112.586,112.613,172400001.0
2006-05-22 10:04:00,112.613,112.64,112.613,112.637,287400000.0
2006-05-22 10:05:00,112.64,112.64,112.623,112.628,185600002.0
2006-05-22 10:06:00,112.663,112.76,112.663,112.76,126299999.0
2006-05-22 10:07:00,112.75,112.77,112.746,112.767,259200002.0
2006-05-22 10:08:00,112.761,112.761,112.743,112.748,138100000.0
2006-05-22 10:09:00,112.748,112.755,112.734,112.743,329799999.0
2006-05-22 10:10:00,112.745,112.747,112.738,112.741,350900005.0
2006-05-22 10:11:00,112.754,112.772,112.754,112.772,22900000.0
2006-05-22 10:12:00,112.78,112.801,112.779,112.801,321600003.0
2006-05-22 10:13:00,112.802,112.82,112.798,112.82,133200001.0
2006-05-22 10:14:00,112.801,112.804,112.763,112.775,221199999.0
2006-05-22 10:15:00,112.775,112.776,112.764,112.765,337300001.0
2006-05-22 10:16:00,112.767,112.772,112.747,112.761,216099998.0
2006-05-22 10:17:00,112.76,112.76,112.74,112.74,286499998.0
2006-05-22 10:18:00,112.739,112.754,112.739,112.745,296499999.0
2006-05-22 10:19:00,112.74,112.775,112.74,112.77,178499999.0
2006-05-22 10:20:00,112.782,112.784,112.732,112.732,210400003.0
2006-05-22 10:21:00,112.715,112.715,112.692,112.692,21300000.0
2006-05-22 10:22:00,112.684,112.693,112.678,112.688,322399998.0
2006-05-22 10:23:00,112.678,112.678,112.626,112.626,167000003.0
2006-05-22 10:24:00,112.613,112.631,112.607,112.631,164000002.0
2006-05-22 10:25:00,112.635,112.635,112.612,112.614,231599999.0
2006-05-22 10:26:00,112.606,112.606,112.593,112.598,94299997.0
2006-05-22 10:27:00,112.584,112.598,112.584,112.59,246899996.0
2006-05-22 10:28:00,112.598,112.6,112.569,112.569,189700000.0
2006-05-22 10:29:00,112.565,112.576,112.564,112.564,230500000.0
2006-05-22 10:30:00,112.561,112.561,112.531,112.531,232599996.0
2006-05-22 10:31:00,112.542,112.56,112.542,112.56,210700000.0
2006-05-22 10:32:00,112.555,112.555,112.538,112.538,268100001.0
2006-05-22 10:33:00,112.526,112.528,112.52,112.528,155099999.0
2006-05-22 10:34:00,112.525,112.565,112.525,112.565,212300001.0
2006-05-22 10:35:00,112.568,112.58,112.561,112.58,92399999.0
2006-05-22 10:36:00,112.583,112.614,112.581,112.6,285799997.0
2006-05-22 10:37:00,112.61,112.616,112.61,112.616,211400002.0
2006-05-22 10:38:00,112.613,112.613,112.601,112.609,291899994.0
2006-05-22 10:39:00,112.615,112.615,112.61,112.615,229699995.0
2006-05-22 10:40:00,112.612,112.621,112.611,112.611,188100000.0
2006-05-22 10:41:00,112.613,112.621,112.61,112.615,357500003.0
2006-05-22 10:42:00,112.617,112.624,112.614,112.624,114400001.0
2006-05-22 10:43:00,112.622,112.63,112.614,112.614,241700002.0
2006-05-22 10:44:00,112.611,112.622,112.607,112.612,236099997.0
2006-05-22 10:45:00,112.616,112.617,112.616,112.617,88099997.0
2006-05-22 10:46:00,112.617,112.619,112.605,112.605,138300003.0
2006-05-22 10:47:00,112.598,112.604,112.581,112.581,351999999.0
2006-05-22 10:48:00,112.578,112.58,112.556,112.556,195200003.0
2006-05-22 10:49:00,112.551,112.556,112.537,112.539,169299998.0
2006-05-22 10:50:00,112.533,112.533,112.519,112.522,323899994.0
2006-05-22 10:51:00,112.527,112.536,112.495,112.536,351900004.0
2006-05-22 10:52:00,112.543,112.561,112.536,112.559,244500003.0
2006-05-22 10:53:00,112.571,112.595,112.571,112.589,149199996.0
2006-05-22 10:54:00,112.571,112.571,112.55,112.563,335900000.0
2006-05-22 10:55:00,112.565,112.573,112.559,112.566,255699999.0
2006-05-22 10:56:00,112.567,112.569,112.551,112.551,248800003.0
2006-05-22 10:57:00,112.549,112.561,112.545,112.545,233299998.0
2006-05-22 10:58:00,112.549,112.562,112.549,112.56,206700003.0
2006-05-22 10:59:00,112.57,112.572,112.554,112.554,351199997.0
2006-05-22 11:00:00,112.561,112.561,112.554,112.554,386799999.0
2006-05-22 11:01:00,112.558,112.571,112.558,112.571,255100002.0
2006-05-22 11:02:00,112.574,112.581,112.565,112.581,158400001.0
2006-05-22 11:03:00,112.579,112.591,112.579,112.591,56100001.0
2006-05-22 11:04:00,112.599,112.614,112.598,112.605,312700003.0
2006-05-22 11:05:00,112.605,112.619,112.604,112.604,441699998.0
2006-05-22 11:06:00,112.605,112.606,112.583,112.583,306899998.0
2006-05-22 11:07:00,112.561,112.561,112.551,112.552,168100002.0
2006-05-22 11:08:00,112.553,112.555,112.542,112.547,87100001.0
2006-05-22 11:09:00,112.546,112.548,112.533,112.538,322500000.0
2006-05-22 11:10:00,112.542,112.554,112.536,112.545,402699996.0
2006-05-22 11:11:00,112.547,112.562,112.547,112.562,121699999.0
2006-05-22 11:12:00,112.564,112.573,112.555,112.566,285200003.0
2006-05-22 11:13:00,112.564,112.576,112.563,112.563,199500003.0
2006-05-22 11:14:00,112.564,112.577,112.564,112.577,324299994.0
2006-05-22 11:15:00,112.575,112.58,112.571,112.58,156400000.0
2006-05-22 11:16:00,112.575,112.575,112.558,112.563,170500001.0
2006-05-22 11:17:00,112.563,112.565,112.556,112.558,343000004.0
2006-05-22 11:18:00,112.55,112.55,112.54,112.542,127100001.0
2006-05-22 11:19:00,112.547,112.551,112.532,112.532,302199996.0
2006-05-22 11:20:00,112.537,112.543,112.533,112.539,273299998.0
2006-05-22 11:21:00,112.538,112.546,112.538,112.542,173499998.0
2006-05-22 11:22:00,112.547,112.547,112.537,112.544,303500001.0
2006-05-22 11:23:00,112.549,112.55,112.548,112.548,150600001.0
2006-05-22 11:24:00,112.552,112.569,112.538,112.538,167200004.0
2006-05-22 11:25:00,112.523,112.523,112.507,112.51,257299998.0
2006-05-22 11:26:00,112.513,112.522,112.513,112.515,56400000.0
2006-05-22 11:27:00,112.525,112.533,112.517,112.533,353699998.0
2006-05-22 11:28:00,112.537,112.54,112.524,112.524,246800006.0
2006-05-22 11:29:00,112.535,112.541,112.496,112.496,209500004.0
2006-05-22 11:30:00,112.492,112.499,112.486,112.492,327500009.0
2006-05-22 11:31:00,112.496,112.496,112.466,112.466,128999999.0
2006-05-22 11:32:00,112.46,112.479,112.46,112.477,231899996.0
2006-05-22 11:33:00,112.495,112.506,112.495,112.503,218700000.0
2006-05-22 11:34:00,112.486,112.486,112.449,112.455,174199998.0
2006-05-22 11:35:00,112.461,112.466,112.435,112.439,237500004.0
2006-05-22 11:36:00,112.446,112.45,112.439,112.443,152699997.0
2006-05-22 11:37:00,112.444,112.447,112.437,112.445,358599994.0
2006-05-22 11:38:00,112.449,112.45,112.443,112.443,133299996.0
2006-05-22 11:39:00,112.447,112.453,112.441,112.453,242399995.0
2006-05-22 11:40:00,112.453,112.454,112.445,112.454,263100001.0
2006-05-22 11:41:00,112.462,112.478,112.45,112.478,242200001.0
2006-05-22 11:42:00,112.49,112.495,112.477,112.484,197299997.0
2006-05-22 11:43:00,112.492,112.498,112.48,112.48,194200002.0
2006-05-22 11:44:00,112.487,112.487,112.48,112.48,121700000.0
2006-05-22 11:45:00,112.487,112.489,112.469,112.485,324600003.0
2006-05-22 11:46:00,112.477,112.481,112.468,112.481,180799999.0
2006-05-22 11:47:00,112.483,112.49,112.479,112.488,178599997.0
2006-05-22 11:48:00,112.481,112.481,112.46,112.467,200900001.0
2006-05-22 11:49:00,112.471,112.471,112.453,112.47,286200001.0
2006-05-22 11:50:00,112.473,112.49,112.47,112.486,200600001.0
2006-05-22 11:51:00,112.481,112.523,112.481,112.518,277400005.0
2006-05-22 11:52:00,112.531,112.537,112.527,112.527,363599997.0
2006-05-22 11:53:00,112.52,112.534,112.52,112.533,211700000.0
2006-05-22 11:54:00,112.527,112.527,112.493,112.505,256899999.0
2006-05-22 11:55:00,112.502,112.509,112.493,112.495,380100003.0
2006-05-22 11:56:00,112.486,112.494,112.483,112.485,231800000.0
2006-05-22 11:57:00,112.481,112.492,112.481,112.482,302200002.0
2006-05-22 11:58:00,112.471,112.472,112.451,112.455,175000003.0
2006-05-22 11:59:00,112.437,112.453,112.411,112.411,340400000.0
2006-05-22 12:00:00,112.402,112.407,112.391,112.392,226600000.0
2006-05-22 12:01:00,112.388,112.393,112.371,112.38,235499997.0
2006-05-22 12:02:00,112.389,112.411,112.376,112.376,190800001.0
2006-05-22 12:03:00,112.382,112.393,112.353,112.353,210099996.0
2006-05-22 12:04:00,112.358,112.359,112.317,112.317,305299996.0
2006-05-22 12:05:00,112.323,112.342,112.323,112.342,151400002.0
2006-05-22 12:06:00,112.344,112.359,112.344,112.353,275599998.0
2006-05-22 12:07:00,112.362,112.369,112.35,112.367,299400000.0
2006-05-22 12:08:00,112.363,112.377,112.358,112.366,389899991.0
2006-05-22 12:09:00,112.355,112.379,112.355,112.362,292500006.0
2006-05-22 12:10:00,112.367,112.374,112.346,112.35,295999998.0
2006-05-22 12:11:00,112.356,112.362,112.329,112.329,282200000.0
2006-05-22 12:12:00,112.333,112.335,112.323,112.335,182299998.0
2006-05-22 12:13:00,112.339,112.345,112.333,112.333,167500002.0
2006-05-22 12:14:00,112.338,112.409,112.338,112.395,354500000.0
2006-05-22 12:15:00,112.398,112.431,112.398,112.414,168399999.0
2006-05-22 12:16:00,112.4,112.421,112.4,112.404,236099999.0
2006-05-22 12:17:00,112.408,112.429,112.408,112.425,279500004.0
2006-05-22 12:18:00,112.416,112.437,112.414,112.437,164000002.0
2006-05-22 12:19:00,112.432,112.475,112.427,112.475,247000002.0
2006-05-22 12:20:00,112.48,112.487,112.467,112.467,123599999.0
2006-05-22 12:21:00,112.462,112.462,112.444,112.45,207899998.0
2006-05-22 12:22:00,112.441,112.446,112.433,112.44,82799999.0
2006-05-22 12:23:00,112.42,112.42,112.389,112.396,229999998.0
2006-05-22 12:24:00,112.399,112.399,112.37,112.37,142800000.0
2006-05-22 12:25:00,112.354,112.357,112.334,112.335,199200004.0
2006-05-22 12:26:00,112.329,112.329,112.321,112.322,223299999.0
2006-05-22 12:27:00,112.33,112.402,112.33,112.402,263700002.0
2006-05-22 12:28:00,112.409,112.417,112.395,112.409,410099996.0
2006-05-22 12:29:00,112.412,112.429,112.406,112.424,247399997.0
2006-05-22 12:30:00,112.416,112.428,112.404,112.424,157700000.0
2006-05-22 12:31:00,112.43,112.43,112.417,112.425,264100000.0
2006-05-22 12:32:00,112.41,112.41,112.371,112.371,157300001.0
2006-05-22 12:33:00,112.374,112.378,112.361,112.366,209500003.0
2006-05-22 12:34:00,112.381,112.425,112.381,112.422,299100001.0
2006-05-22 12:35:00,112.423,112.423,112.409,112.413,212700003.0
2006-05-22 12:36:00,112.411,112.415,112.394,112.408,172700000.0
2006-05-22 12:37:00,112.415,112.427,112.404,112.412,146699998.0
2006-05-22 12:38:00,112.41,112.41,112.389,112.389,131900003.0
2006-05-22 12:39:00,112.393,112.395,112.369,112.369,154100004.0
2006-05-22 12:40:00,112.368,112.368,112.355,112.355,138699998.0
2006-05-22 12:41:00,112.352,112.354,112.348,112.35,310300003.0
2006-05-22 12:42:00,112.353,112.353,112.331,112.344,69500000.0
2006-05-22 12:43:00,112.352,112.363,112.352,112.361,90300000.0
2006-05-22 12:44:00,112.358,112.388,112.346,112.379,294300005.0
2006-05-22 12:45:00,112.402,112.41,112.367,112.375,287000003.0
2006-05-22 12:46:00,112.379,112.384,112.372,112.378,436699999.0
2006-05-22 12:47:00,112.385,112.392,112.373,112.374,316999998.0
2006-05-22 12:48:00,112.37,112.377,112.37,112.375,349399995.0
2006-05-22 12:49:00,112.372,112.374,112.363,112.363,256499999.0
2006-05-22 12:50:00,112.358,112.383,112.358,112.378,365199998.0
2006-05-22 12:51:00,112.383,112.383,112.375,112.38,218700001.0
2006-05-22 12:52:00,112.377,112.377,112.37,112.37,83199996.0
2006-05-22 12:53:00,112.363,112.371,112.359,112.359,243899999.0
2006-05-22 12:54:00,112.362,112.41,112.362,112.41,129399997.0
2006-05-22 12:55:00,112.43,112.493,112.43,112.487,250700002.0
2006-05-22 12:56:00,112.491,112.491,112.469,112.485,457800008.0
2006-05-22 12:57:00,112.474,112.474,112.454,112.454,132299998.0
2006-05-22 12:58:00,112.458,112.47,112.448,112.455,209500005.0
2006-05-22 12:59:00,112.456,112.456,112.424,112.435,260199998.0
2006-05-22 13:00:00,112.437,112.439,112.414,112.425,215800006.0
2006-05-22 13:01:00,112.427,112.436,112.425,112.428,361399994.0
2006-05-22 13:02:00,112.424,112.438,112.424,112.436,139400002.0
2006-05-22 13:03:00,112.44,112.446,112.44,112.44,170600006.0
2006-05-22 13:04:00,112.431,112.44,112.431,112.438,176399996.0
2006-05-22 13:05:00,112.439,112.443,112.429,112.441,344900002.0
2006-05-22 13:06:00,112.442,112.448,112.435,112.441,291999998.0
2006-05-22 13:07:00,112.437,112.437,112.416,112.422,176900002.0
2006-05-22 13:08:00,112.415,112.42,112.399,112.42,156200000.0
2006-05-22 13:09:00,112.432,112.466,112.432,112.458,143800002.0
2006-05-22 13:10:00,112.462,112.462,112.444,112.444,178900003.0
2006-05-22 13:11:00,112.435,112.439,112.429,112.432,190600004.0
2006-05-22 13:12:00,112.425,112.43,112.411,112.411,231399998.0
2006-05-22 13:13:00,112.405,112.416,112.393,112.399,331200010.0
2006-05-22 13:14:00,112.388,112.398,112.388,112.391,256100002.0
2006-05-22 13:15:00,112.39,112.395,112.386,112.395,344699998.0
2006-05-22 13:16:00,112.38,112.38,112.367,112.369,214099996.0
2006-05-22 13:17:00,112.367,112.368,112.361,112.364,125900000.0
2006-05-22 13:18:00,112.369,112.381,112.363,112.381,151099999.0
2006-05-22 13:19:00,112.378,112.38,112.37,112.375,54999999.0
2006-05-22 13:20:00,112.38,112.411,112.375,112.411,209400000.0
2006-05-22 13:21:00,112.43,112.431,112.41,112.415,199099999.0
2006-05-22 13:22:00,112.414,112.419,112.39,112.408,282500002.0
2006-05-22 13:23:00,112.406,112.415,112.398,112.415,206299996.0
2006-05-22 13:24:00,112.413,112.44,112.411,112.433,201500000.0
2006-05-22 13:25:00,112.428,112.431,112.418,112.431,99500000.0
2006-05-22 13:26:00,112.421,112.421,112.383,112.383,184400000.0
2006-05-22 13:27:00,112.368,112.368,112.358,112.364,272500003.0
2006-05-22 13:28:00,112.367,112.368,112.359,112.359,50599999.0
2006-05-22 13:29:00,112.357,112.365,112.355,112.364,216000005.0
2006-05-22 13:30:00,112.366,112.374,112.364,112.374,304599998.0
2006-05-22 13:31:00,112.372,112.372,112.36,112.367,173600003.0
2006-05-22 13:32:00,112.38,112.399,112.38,112.39,260299997.0
2006-05-22 13:33:00,112.4,112.406,112.391,112.405,295900001.0
2006-05-22 13:34:00,112.405,112.411,112.404,112.408,298900003.0
2006-05-22 13:35:00,112.404,112.412,112.402,112.405,283099997.0
2006-05-22 13:36:00,112.405,112.419,112.405,112.412,324800000.0
2006-05-22 13:37:00,112.416,112.421,112.411,112.417,157800003.0
2006-05-22 13:38:00,112.408,112.412,112.4,112.403,271600002.0
2006-05-22 13:39:00,112.408,112.408,112.4,112.4,197699997.0
2006-05-22 13:40:00,112.407,112.413,112.402,112.413,257400006.0
2006-05-22 13:41:00,112.403,112.403,112.364,112.37,186799994.0
2006-05-22 13:42:00,112.376,112.377,112.359,112.359,345399998.0
2006-05-22 13:43:00,112.373,112.373,112.359,112.363,157000000.0
2006-05-22 13:44:00,112.359,112.384,112.359,112.381,285899998.0
2006-05-22 13:45:00,112.38,112.385,112.364,112.364,331700002.0
2006-05-22 13:46:00,112.374,112.408,112.374,112.407,160800002.0
2006-05-22 13:47:00,112.424,112.424,112.391,112.395,155999999.0
2006-05-22 13:48:00,112.392,112.397,112.383,112.383,404199999.0
2006-05-22 13:49:00,112.397,112.402,112.393,112.393,198000001.0
2006-05-22 13:50:00,112.393,112.393,112.384,112.387,377900003.0
2006-05-22 13:51:00,112.393,112.4,112.391,112.395,271499997.0
2006-05-22 13:52:00,112.391,112.406,112.391,112.393,296699999.0
2006-05-22 13:53:00,112.387,112.395,112.385,112.385,193799998.0
2006-05-22 13:54:00,112.392,112.406,112.392,112.405,284300000.0
2006-05-22 13:55:00,112.406,112.406,112.393,112.399,150400003.0
2006-05-22 13:56:00,112.4,112.4,112.374,112.377,249400001.0
2006-05-22 13:57:00,112.377,112.381,112.375,112.378,208200001.0
2006-05-22 13:58:00,112.382,112.398,112.382,112.395,77999997.0
2006-05-22 13:59:00,112.393,112.393,112.37,112.37,278499994.0
2006-05-22 14:00:00,112.382,112.417,112.382,112.412,259699996.0
2006-05-22 14:01:00,112.411,112.423,112.393,112.395,152600003.0
2006-05-22 14:02:00,112.4,112.42,112.395,112.42,306899995.0
2006-05-22 14:03:00,112.42,112.438,112.415,112.426,241300002.0
2006-05-22 14:04:00,112.434,112.463,112.434,112.455,319899998.0
2006-05-22 14:05:00,112.456,112.46,112.447,112.449,268100000.0
2006-05-22 14:06:00,112.452,112.463,112.448,112.461,254499997.0
2006-05-22 14:07:00,112.465,112.479,112.465,112.478,196599998.0
2006-05-22 14:08:00,112.48,112.493,112.479,112.486,266499995.0
2006-05-22 14:09:00,112.479,112.495,112.479,112.493,253400000.0
2006-05-22 14:10:00,112.497,112.499,112.492,112.492,193499999.0
2006-05-22 14:11:00,112.508,112.546,112.508,112.535,123500001.0
2006-05-22 14:12:00,112.538,112.567,112.538,112.56,25000000.0
2006-05-22 14:13:00,112.569,112.593,112.567,112.567,214399995.0
2006-05-22 14:14:00,112.567,112.567,112.536,112.54,118599997.0
2006-05-22 14:15:00,112.549,112.577,112.549,112.577,160200000.0
2006-05-22 14:16:00,112.585,112.591,112.565,112.565,158899999.0
2006-05-22 14:17:00,112.557,112.589,112.557,112.585,220400002.0
2006-05-22 14:18:00,112.576,112.576,112.559,112.562,209500001.0
2006-05-22 14:19:00,112.57,112.58,112.57,112.573,187900003.0
2006-05-22 14:20:00,112.551,112.551,112.519,112.524,236399999.0
2006-05-22 14:21:00,112.514,112.537,112.514,112.535,371800000.0
2006-05-22 14:22:00,112.54,112.543,112.531,112.531,194399997.0
2006-05-22 14:23:00,112.535,112.541,112.519,112.521,442499999.0
2006-05-22 14:24:00,112.517,112.529,112.51,112.512,390399995.0
2006-05-22 14:25:00,112.512,112.532,112.512,112.514,250599999.0
2006-05-22 14:26:00,112.511,112.524,112.509,112.509,172399998.0
2006-05-22 14:27:00,112.506,112.51,112.495,112.495,268099999.0
2006-05-22 14:28:00,112.487,112.487,112.449,112.449,186300002.0
2006-05-22 14:29:00,112.443,112.493,112.44,112.493,162800001.0
2006-05-22 14:30:00,112.506,112.508,112.497,112.508,401599995.0
2006-05-22 14:31:00,112.505,112.508,112.493,112.506,126699999.0
2006-05-22 14:32:00,112.5,112.51,112.481,112.481,367099998.0
2006-05-22 14:33:00,112.466,112.479,112.466,112.474,87000001.0
2006-05-22 14:34:00,112.46,112.46,112.409,112.409,225100004.0
2006-05-22 14:35:00,112.398,112.405,112.377,112.377,357199999.0
2006-05-22 14:36:00,112.378,112.413,112.378,112.413,141199997.0
2006-05-22 14:37:00,112.41,112.414,112.403,112.406,214500003.0
2006-05-22 14:38:00,112.401,112.413,112.401,112.409,198500003.0
2006-05-22 14:39:00,112.404,112.439,112.401,112.437,118500002.0
2006-05-22 14:40:00,112.441,112.482,112.441,112.465,266200002.0
2006-05-22 14:41:00,112.448,112.455,112.431,112.434,382700003.0
2006-05-22 14:42:00,112.411,112.419,112.389,112.401,183700000.0
2006-05-22 14:43:00,112.41,112.429,112.396,112.414,436899993.0
2006-05-22 14:44:00,112.418,112.421,112.369,112.375,229600005.0
2006-05-22 14:45:00,112.389,112.414,112.389,112.401,284100002.0
2006-05-22 14:46:00,112.392,112.392,112.375,112.377,222199997.0
2006-05-22 14:47:00,112.376,112.386,112.367,112.367,302400008.0
2006-05-22 14:48:00,112.369,112.406,112.369,112.4,221899994.0
2006-05-22 14:49:00,112.4,112.412,112.4,112.408,107499999.0
2006-05-22 14:50:00,112.398,112.435,112.398,112.425,246200004.0
2006-05-22 14:51:00,112.435,112.449,112.426,112.426,114000003.0
2006-05-22 14:52:00,112.416,112.427,112.416,112.419,177100005.0
2006-05-22 14:53:00,112.412,112.429,112.409,112.409,392200006.0
2006-05-22 14:54:00,112.405,112.428,112.403,112.428,228399992.0
2006-05-22 14:55:00,112.438,112.447,112.43,112.447,119099999.0
2006-05-22 14:56:00,112.458,112.462,112.454,112.454,229100004.0
2006-05-22 14:57:00,112.455,112.455,112.447,112.455,115500001.0
2006-05-22 14:58:00,112.454,112.479,112.44,112.479,214299996.0
2006-05-22 14:59:00,112.502,112.509,112.486,112.502,495700001.0
2006-05-22 15:00:00,112.505,112.506,112.492,112.498,200599999.0
2006-05-22 15:01:00,112.497,112.503,112.495,112.503,361999999.0
2006-05-22 15:02:00,112.512,112.527,112.512,112.518,141900000.0
2006-05-22 15:03:00,112.523,112.524,112.513,112.518,117099997.0
2006-05-22 15:04:00,112.522,112.524,112.508,112.508,210500002.0
2006-05-22 15:05:00,112.506,112.506,112.485,112.49,285699999.0
2006-05-22 15:06:00,112.484,112.49,112.483,112.483,154800003.0
2006-05-22 15:07:00,112.475,112.502,112.475,112.502,238099994.0
2006-05-22 15:08:00,112.503,112.503,112.492,112.492,219399999.0
2006-05-22 15:09:00,112.483,112.483,112.447,112.447,166600001.0
2006-05-22 15:10:00,112.441,112.466,112.441,112.466,136299996.0
2006-05-22 15:11:00,112.465,112.465,112.44,112.451,313099996.0
2006-05-22 15:12:00,112.462,112.466,112.461,112.461,200099999.0
2006-05-22 15:13:00,112.46,112.46,112.436,112.447,292899999.0
2006-05-22 15:14:00,112.457,112.475,112.457,112.472,205099995.0
2006-05-22 15:15:00,112.475,112.5,112.475,112.483,144799999.0
2006-05-22 15:16:00,112.487,112.5,112.487,112.487,207199997.0
2006-05-22 15:17:00,112.487,112.494,112.487,112.491,210399996.0
2006-05-22 15:18:00,112.488,112.488,112.476,112.482,293300000.0
2006-05-22 15:19:00,112.482,112.484,112.474,112.476,256999997.0
2006-05-22 15:20:00,112.482,112.498,112.481,112.498,373100003.0
2006-05-22 15:21:00,112.502,112.507,112.492,112.499,335899999.0
2006-05-22 15:22:00,112.502,112.565,112.502,112.565,143800003.0
2006-05-22 15:23:00,112.56,112.57,112.542,112.554,318499995.0
2006-05-22 15:24:00,112.554,112.571,112.548,112.562,403000003.0
2006-05-22 15:25:00,112.559,112.559,112.542,112.55,239500004.0
2006-05-22 15:26:00,112.555,112.562,112.544,112.544,217100002.0
2006-05-22 15:27:00,112.539,112.564,112.533,112.564,143700000.0
2006-05-22 15:28:00,112.573,112.574,112.553,112.564,157300000.0
2006-05-22 15:29:00,112.57,112.58,112.562,112.564,213600004.0
2006-05-22 15:30:00,112.581,112.6,112.581,112.592,121599997.0
2006-05-22 15:31:00,112.597,112.597,112.546,112.546,207799998.0
2006-05-22 15:32:00,112.524,112.541,112.506,112.541,336399999.0
2006-05-22 15:33:00,112.537,112.555,112.526,112.55,223100002.0
2006-05-22 15:34:00,112.533,112.548,112.523,112.523,322399999.0
2006-05-22 15:35:00,112.517,112.524,112.513,112.518,359499999.0
2006-05-22 15:36:00,112.515,112.528,112.505,112.526,310899994.0
2006-05-22 15:37:00,112.515,112.515,112.487,112.495,248099997.0
2006-05-22 15:38:00,112.497,112.498,112.483,112.498,341299997.0
2006-05-22 15:39:00,112.495,112.522,112.495,112.504,145299999.0
2006-05-22 15:40:00,112.498,112.498,112.465,112.465,275499998.0
2006-05-22 15:41:00,112.45,112.45,112.426,112.426,214500002.0
2006-05-22 15:42:00,112.418,112.434,112.418,112.423,465699995.0
2006-05-22 15:43:00,112.422,112.446,112.421,112.446,241100003.0
2006-05-22 15:44:00,112.439,112.444,112.423,112.423,211700004.0
2006-05-22 15:45:00,112.394,112.394,112.351,112.371,64599999.0
2006-05-22 15:46:00,112.383,112.383,112.327,112.343,286800002.0
2006-05-22 15:47:00,112.343,112.357,112.331,112.331,282300005.0
2006-05-22 15:48:00,112.319,112.319,112.244,112.244,264100002.0
2006-05-22 15:49:00,112.236,112.275,112.236,112.275,219599995.0
2006-05-22 15:50:00,112.252,112.262,112.192,112.192,447999999.0
2006-05-22 15:51:00,112.208,112.264,112.208,112.264,210599998.0
2006-05-22 15:52:00,112.254,112.254,112.235,112.246,139400003.0
2006-05-22 15:53:00,112.25,112.274,112.244,112.274,123700000.0
2006-05-22 15:54:00,112.28,112.28,112.262,112.263,73999999.0
2006-05-22 15:55:00,112.268,112.275,112.26,112.267,254199998.0
2006-05-22 15:56:00,112.265,112.268,112.236,112.245,324300003.0
2006-05-22 15:57:00,112.183,112.185,112.131,112.131,260499998.0
2006-05-22 15:58:00,112.097,112.105,112.08,112.103,374199999.0
2006-05-22 15:59:00,112.121,112.146,112.121,112.138,207400006.0
2006-05-22 16:00:00,112.129,112.151,112.124,112.124,257599997.0
2006-05-22 16:01:00,112.108,112.126,112.099,112.126,203000002.0
2006-05-22 16:02:00,112.127,112.127,112.06,112.065,211200004.0
2006-05-22 16:03:00,112.08,112.097,112.08,112.085,191000000.0
2006-05-22 16:04:00,112.07,112.081,112.062,112.062,245800000.0
2006-05-22 16:05:00,112.054,112.054,112.009,112.01,243599999.0
2006-05-22 16:06:00,112.002,112.017,111.99,112.013,214599997.0
2006-05-22 16:07:00,112.038,112.057,112.038,112.057,39700001.0
2006-05-22 16:08:00,112.066,112.067,112.035,112.04,272700004.0
2006-05-22 16:09:00,112.038,112.04,112.017,112.017,292099999.0
2006-05-22 16:10:00,112.029,112.051,112.024,112.051,283000010.0
2006-05-22 16:11:00,112.071,112.071,112.038,112.038,157299999.0
2006-05-22 16:12:00,112.054,112.128,112.054,112.128,189600000.0
2006-05-22 16:13:00,112.143,112.187,112.143,112.177,268200000.0
2006-05-22 16:14:00,112.17,112.17,112.15,112.152,176699997.0
2006-05-22 16:15:00,112.144,112.164,112.139,112.164,152800003.0
2006-05-22 16:16:00,112.163,112.163,112.138,112.154,235399998.0
2006-05-22 16:17:00,112.14,112.14,112.112,112.12,156099997.0
2006-05-22 16:18:00,112.121,112.121,112.107,112.113,308199992.0
2006-05-22 16:19:00,112.119,112.119,112.057,112.057,311600000.0
2006-05-22 16:20:00,112.068,112.068,112.024,112.041,302799992.0
2006-05-22 16:21:00,112.048,112.048,112.004,112.016,304699999.0
2006-05-22 16:22:00,112.008,112.008,111.939,111.983,198400004.0
2006-05-22 16:23:00,111.983,111.983,111.966,111.979,297000001.0
2006-05-22 16:24:00,111.977,111.994,111.963,111.989,321800006.0
2006-05-22 16:25:00,112.002,112.016,112.002,112.009,147800000.0
2006-05-22 16:26:00,112.0,112.009,111.97,111.975,346300001.0
2006-05-22 16:27:00,111.972,111.994,111.971,111.994,174400001.0
2006-05-22 16:28:00,112.015,112.047,112.014,112.042,130700000.0
2006-05-22 16:29:00,112.058,112.064,112.027,112.048,261399997.0
2006-05-22 16:30:00,112.058,112.071,112.035,112.065,360000006.0
2006-05-22 16:31:00,112.078,112.079,112.055,112.063,300499999.0
2006-05-22 16:32:00,112.061,112.105,112.061,112.105,237800000.0
2006-05-22 16:33:00,112.108,112.118,112.081,112.116,266200002.0
2006-05-22 16:34:00,112.117,112.14,112.108,112.135,201900002.0
2006-05-22 16:35:00,112.143,112.143,112.086,112.098,246700001.0
2006-05-22 16:36:00,112.11,112.124,112.075,112.075,356700005.0
2006-05-22 16:37:00,112.071,112.101,112.058,112.058,345000003.0
2006-05-22 16:38:00,112.051,112.066,112.051,112.065,226800004.0
2006-05-22 16:39:00,112.076,112.09,112.055,112.089,182099995.0
2006-05-22 16:40:00,112.119,112.135,112.114,112.121,263999996.0
2006-05-22 16:41:00,112.117,112.123,112.105,112.12,127600003.0
2006-05-22 16:42:00,112.111,112.137,112.104,112.104,351399991.0
2006-05-22 16:43:00,112.089,112.089,112.046,112.046,179399999.0
2006-05-22 16:44:00,112.036,112.065,112.03,112.062,313200006.0
2006-05-22 16:45:00,112.067,112.102,112.061,112.081,430800000.0
2006-05-22 16:46:00,112.078,112.085,112.07,112.075,199299994.0
2006-05-22 16:47:00,112.073,112.101,112.073,112.101,289399995.0
2006-05-22 16:48:00,112.106,112.106,112.087,112.098,336999996.0
2006-05-22 16:49:00,112.105,112.123,112.105,112.11,243500002.0
2006-05-22 16:50:00,112.113,112.135,112.113,112.135,292100000.0
2006-05-22 16:51:00,112.135,112.15,112.126,112.133,192899996.0
2006-05-22 16:52:00,112.134,112.172,112.134,112.17,119799998.0
2006-05-22 16:53:00,112.163,112.164,112.152,112.164,54400000.0
2006-05-22 16:54:00,112.163,112.179,112.163,112.172,312500003.0
2006-05-22 16:55:00,112.166,112.176,112.148,112.151,210900004.0
2006-05-22 16:56:00,112.142,112.142,112.097,112.097,213699996.0
2006-05-22 16:57:00,112.102,112.109,112.102,112.109,213699998.0
2006-05-22 16:58:00,112.103,112.103,112.039,112.059,259100002.0
2006-05-22 16:59:00,112.062,112.125,112.057,112.12,260900004.0
2006-05-22 17:00:00,112.12,112.121,112.038,112.045,309499994.0
2006-05-22 17:01:00,112.048,112.066,112.047,112.051,370900003.0
2006-05-22 17:02:00,112.048,112.055,112.039,112.039,259400003.0
2006-05-22 17:03:00,112.032,112.038,112.02,112.027,420900011.0
2006-05-22 17:04:00,112.042,112.046,112.028,112.03,380699997.0
2006-05-22 17:05:00,112.031,112.045,112.031,112.035,165500004.0
2006-05-22 17:06:00,112.043,112.061,112.043,112.055,144799999.0
2006-05-22 17:07:00,112.051,112.051,112.029,112.029,257099999.0
2006-05-22 17:08:00,112.025,112.036,112.007,112.007,169699997.0
2006-05-22 17:09:00,112.004,112.042,112.004,112.041,239800001.0
2006-05-22 17:10:00,112.046,112.046,111.97,111.97,393399999.0
2006-05-22 17:11:00,111.941,111.941,111.908,111.916,172100001.0
2006-05-22 17:12:00,111.915,111.915,111.848,111.849,78200000.0
2006-05-22 17:13:00,111.867,111.879,111.847,111.855,310700001.0
2006-05-22 17:14:00,111.837,111.837,111.813,111.828,288100004.0
2006-05-22 17:15:00,111.815,111.815,111.796,111.814,272499999.0
2006-05-22 17:16:00,111.815,111.82,111.803,111.804,285499998.0
2006-05-22 17:17:00,111.808,111.828,111.808,111.822,385800002.0
2006-05-22 17:18:00,111.827,111.838,111.827,111.835,136900004.0
2006-05-22 17:19:00,111.833,111.848,111.832,111.835,291700002.0
2006-05-22 17:20:00,111.844,111.863,111.824,111.824,258699996.0
2006-05-22 17:21:00,111.82,111.835,111.82,111.83,271600006.0
2006-05-22 17:22:00,111.841,111.858,111.841,111.858,130800002.0
2006-05-22 17:23:00,111.845,111.865,111.845,111.863,126500000.0
2006-05-22 17:24:00,111.867,111.87,111.848,111.87,191799997.0
2006-05-22 17:25:00,111.868,111.868,111.848,111.853,80700001.0
2006-05-22 17:26:00,111.844,111.844,111.824,111.824,119600001.0
2006-05-22 17:27:00,111.823,111.833,111.82,111.828,259500002.0
2006-05-22 17:28:00,111.842,111.843,111.825,111.826,214399998.0
2006-05-22 17:29:00,111.815,111.824,111.797,111.804,255100001.0
2006-05-22 17:30:00,111.78,111.78,111.748,111.763,204700001.0
2006-05-22 17:31:00,111.753,111.76,111.743,111.753,331999996.0
2006-05-22 17:32:00,111.752,111.752,111.712,111.712,185800001.0
2006-05-22 17:33:00,111.7,111.711,111.696,111.698,226800003.0
2006-05-22 17:34:00,111.698,111.701,111.69,111.697,123200004.0
2006-05-22 17:35:00,111.697,111.705,111.697,111.697,331799995.0
2006-05-22 17:36:00,111.706,111.738,111.706,111.721,160999999.0
2006-05-22 17:37:00,111.722,111.722,111.696,111.696,157500001.0
2006-05-22 17:38:00,111.69,111.69,111.651,111.651,159300003.0
2006-05-22 17:39:00,111.638,111.648,111.636,111.648,176900003.0
2006-05-22 17:40:00,111.652,111.666,111.652,111.665,200700004.0
2006-05-22 17:41:00,111.655,111.672,111.653,111.672,287500000.0
2006-05-22 17:42:00,111.679,111.697,111.679,111.697,85699999.0
2006-05-22 17:43:00,111.71,111.724,111.682,111.682,147700001.0
2006-05-22 17:44:00,111.688,111.708,111.68,111.705,136200000.0
2006-05-22 17:45:00,111.709,111.743,111.709,111.743,150099999.0
2006-05-22 17:46:00,111.745,111.745,111.727,111.729,93700002.0
2006-05-22 17:47:00,111.714,111.715,111.705,111.71,226100003.0
2006-05-22 17:48:00,111.713,111.713,111.703,111.708,272399995.0
2006-05-22 17:49:00,111.708,111.711,111.691,111.691,254899999.0
2006-05-22 17:50:00,111.685,111.685,111.635,111.635,313999996.0
2006-05-22 17:51:00,111.624,111.633,111.618,111.618,294499990.0
2006-05-22 17:52:00,111.623,111.638,111.623,111.638,366000001.0
2006-05-22 17:53:00,111.653,111.66,111.643,111.643,221200002.0
2006-05-22 17:54:00,111.641,111.641,111.632,111.635,216499997.0
2006-05-22 17:55:00,111.626,111.636,111.626,111.628,227700002.0
2006-05-22 17:56:00,111.632,111.645,111.632,111.645,136500000.0
2006-05-22 17:57:00,111.642,111.653,111.642,111.652,409600000.0
2006-05-22 17:58:00,111.637,111.637,111.624,111.635,164300000.0
2006-05-22 17:59:00,111.637,111.646,111.631,111.634,334000000.0
2006-05-22 18:00:00,111.622,111.632,111.622,111.622,282199996.0
2006-05-22 18:01:00,111.617,111.622,111.608,111.61,2124799998.0
2006-05-22 18:02:00,111.61,111.62,111.59,111.62,2116199997.0
2006-05-22 18:03:00,111.61,111.63,111.59,111.63,2116199997.0
2006-05-22 18:04:00,111.62,111.66,111.62,111.65,2116199997.0
2006-05-22 18:05:00,111.66,111.72,111.65,111.7,2116199997.0
2006-05-22 18:06:00,111.71,111.72,111.71,111.72,2116199997.0
2006-05-22 18:07:00,111.73,111.73,111.64,111.66,2116199997.0
2006-05-22 18:08:00,111.65,111.66,111.65,111.66,2116199997.0
2006-05-22 18:09:00,111.67,111.68,111.66,111.67,2116199997.0
2006-05-22 18:10:00,111.66,111.68,111.66,111.67,2116199997.0
2006-05-22 18:11:00,111.68,111.698,111.67,111.687,2116199997.0
2006-05-22 18:12:00,111.692,111.731,111.692,111.725,2111999994.0
2006-05-22 18:13:00,111.72,111.75,111.72,111.75,1453700016.0
2006-05-22 18:14:00,111.76,111.76,111.72,111.73,1453700016.0
2006-05-22 18:15:00,111.72,111.74,111.72,111.73,1453700016.0
2006-05-22 18:16:00,111.74,111.76,111.74,111.76,1453700016.0
2006-05-22 18:17:00,111.75,111.75,111.75,111.75,1453700016.0
2006-05-22 18:18:00,111.76,111.76,111.76,111.76,1453700016.0
2006-05-22 18:19:00,111.77,111.8,111.77,111.78,1453700016.0
2006-05-22 18:20:00,111.77,111.78,111.74,111.75,1453700016.0
2006-05-22 18:21:00,111.74,111.76,111.71,111.71,1453700016.0
2006-05-22 18:22:00,111.72,111.77,111.71,111.77,1453700016.0
2006-05-22 18:23:00,111.76,111.78,111.76,111.77,1453700016.0
2006-05-22 18:24:00,111.78,111.78,111.78,111.78,1453700016.0
2006-05-22 18:25:00,111.8,111.81,111.8,111.81,1453700016.0
2006-05-22 18:26:00,111.83,111.86,111.81,111.86,1453700016.0
2006-05-22 18:27:00,111.856,111.856,111.82,111.825,1453700016.0
2006-05-22 18:28:00,111.81,111.81,111.81,111.81,1734900003.0
2006-05-22 18:29:00,111.8,111.81,111.73,111.74,1734900003.0
2006-05-22 18:30:00,111.748,111.754,111.741,111.748,1734900003.0
2006-05-22 18:31:00,111.76,111.76,111.74,111.74,1650000002.0
2006-05-22 18:32:00,111.75,111.77,111.75,111.76,1650000002.0
2006-05-22 18:33:00,111.77,111.78,111.77,111.78,1650000002.0
2006-05-22 18:34:00,111.77,111.78,111.77,111.77,1650000002.0
2006-05-22 18:35:00,111.78,111.78,111.76,111.77,1650000002.0
2006-05-22 18:36:00,111.759,111.76,111.744,111.756,1650000002.0
2006-05-22 18:37:00,111.754,111.765,111.748,111.748,1185400001.0
2006-05-22 18:38:00,111.74,111.74,111.729,111.731,924199999.0
2006-05-22 18:39:00,111.734,111.744,111.733,111.737,773699995.0
2006-05-22 18:40:00,111.737,111.771,111.721,111.754,1726900001.0
2006-05-22 18:41:00,111.757,111.76,111.749,111.758,1519299993.0
2006-05-22 18:42:00,111.752,111.752,111.728,111.735,1887399987.0
2006-05-22 18:43:00,111.733,111.739,111.731,111.738,1278900003.0
2006-05-22 18:44:00,111.737,111.737,111.72,111.72,741800018.0
2006-05-22 18:45:00,111.721,111.736,111.714,111.735,1930699990.0
2006-05-22 18:46:00,111.731,111.732,111.711,111.726,1636700003.0
2006-05-22 18:47:00,111.721,111.723,111.71,111.723,552699996.0
2006-05-22 18:48:00,111.726,111.741,111.726,111.738,1036900008.0
2006-05-22 18:49:00,111.737,111.752,111.737,111.75,1501300000.0
2006-05-22 18:50:00,111.756,111.77,111.755,111.757,2050100002.0
2006-05-22 18:51:00,111.762,111.796,111.762,111.796,1399199994.0
2006-05-22 18:52:00,111.802,111.802,111.753,111.753,1768499994.0
2006-05-22 18:53:00,111.758,111.766,111.75,111.75,1392000017.0
2006-05-22 18:54:00,111.748,111.752,111.739,111.751,1777100009.0
2006-05-22 18:55:00,111.75,111.758,111.748,111.75,1805400012.0
2006-05-22 18:56:00,111.745,111.745,111.72,111.725,334299995.0
2006-05-22 18:57:00,111.729,111.765,111.721,111.758,975999997.0
2006-05-22 18:58:00,111.766,111.773,111.762,111.765,1243600009.0
2006-05-22 18:59:00,111.767,111.773,111.761,111.771,1438299996.0
2006-05-22 19:00:00,111.774,111.785,111.768,111.769,882700001.0
2006-05-22 19:01:00,111.77,111.77,111.75,111.759,571199998.0
2006-05-22 19:02:00,111.761,111.784,111.752,111.774,610400003.0
2006-05-22 19:03:00,111.768,111.772,111.721,111.729,1491700004.0
2006-05-22 19:04:00,111.732,111.797,111.732,111.797,1027300000.0
2006-05-22 19:05:00,111.793,111.793,111.744,111.753,497900001.0
2006-05-22 19:06:00,111.749,111.758,111.742,111.751,1123600001.0
2006-05-22 19:07:00,111.76,111.76,111.76,111.76,1706100000.0
2006-05-22 19:08:00,111.755,111.76,111.752,111.755,1706100000.0
2006-05-22 19:09:00,111.752,111.758,111.746,111.755,433600001.0
2006-05-22 19:10:00,111.757,111.762,111.751,111.757,758800002.0
2006-05-22 19:11:00,111.753,111.753,111.743,111.744,635800002.0
2006-05-22 19:12:00,111.74,111.745,111.738,111.738,1188000002.0
2006-05-22 19:13:00,111.736,111.743,111.734,111.734,797899998.0
2006-05-22 19:14:00,111.738,111.749,111.73,111.73,757699998.0
2006-05-22 19:15:00,111.725,111.734,111.718,111.719,2067999986.0
2006-05-22 19:16:00,111.712,111.712,111.678,111.678,701699992.0
2006-05-22 19:17:00,111.676,111.718,111.668,111.718,1216299991.0
2006-05-22 19:18:00,111.711,111.711,111.678,111.678,686299999.0
2006-05-22 19:19:00,111.674,111.678,111.662,111.673,1525700008.0
2006-05-22 19:20:00,111.676,111.684,111.673,111.68,880899995.0
2006-05-22 19:21:00,111.679,111.681,111.673,111.676,1457300002.0
2006-05-22 19:22:00,111.675,111.675,111.667,111.672,677300006.0
2006-05-22 19:23:00,111.68,111.68,111.67,111.67,1375500004.0
2006-05-22 19:24:00,111.672,111.681,111.667,111.672,1375500004.0
2006-05-22 19:25:00,111.67,111.685,111.67,111.676,1508299993.0
2006-05-22 19:26:00,111.69,111.71,111.67,111.67,1686800009.0
2006-05-22 19:27:00,111.672,111.678,111.667,111.67,1686800009.0
2006-05-22 19:28:00,111.662,111.681,111.662,111.667,1319900009.0
2006-05-22 19:29:00,111.667,111.667,111.631,111.636,603299998.0
2006-05-22 19:30:00,111.633,111.644,111.632,111.642,784200000.0
2006-05-22 19:31:00,111.642,111.642,111.627,111.627,1982299997.0
2006-05-22 19:32:00,111.63,111.638,111.63,111.635,1832200006.0
2006-05-22 19:33:00,111.632,111.632,111.613,111.629,977900002.0
2006-05-22 19:34:00,111.63,111.635,111.624,111.635,1224600004.0
2006-05-22 19:35:00,111.637,111.661,111.637,111.658,1283099999.0
2006-05-22 19:36:00,111.648,111.655,111.626,111.633,451799994.0
2006-05-22 19:37:00,111.628,111.635,111.613,111.613,179600003.0
2006-05-22 19:38:00,111.608,111.61,111.605,111.605,1373999995.0
2006-05-22 19:39:00,111.604,111.611,111.594,111.611,1281900001.0
2006-05-22 19:40:00,111.613,111.613,111.599,111.6,1035099997.0
2006-05-22 19:41:00,111.595,111.604,111.592,111.597,1058399995.0
2006-05-22 19:42:00,111.59,111.601,111.589,111.589,964799991.0
2006-05-22 19:43:00,111.585,111.589,111.58,111.58,333399995.0
2006-05-22 19:44:00,111.585,111.59,111.58,111.59,863000007.0
2006-05-22 19:45:00,111.592,111.617,111.587,111.611,653799999.0
2006-05-22 19:46:00,111.61,111.61,111.596,111.6,1040999998.0
2006-05-22 19:47:00,111.608,111.662,111.608,111.66,810899999.0
2006-05-22 19:48:00,111.66,111.675,111.656,111.667,1593599991.0
2006-05-22 19:49:00,111.67,111.678,111.658,111.658,705499993.0
2006-05-22 19:50:00,111.655,111.66,111.65,111.66,869000003.0
2006-05-22 19:51:00,111.66,111.662,111.652,111.662,859200001.0
2006-05-22 19:52:00,111.662,111.662,111.646,111.646,765299998.0
2006-05-22 19:53:00,111.649,111.653,111.642,111.646,995900005.0
2006-05-22 19:54:00,111.643,111.643,111.628,111.636,1706999984.0
2006-05-22 19:55:00,111.632,111.64,111.625,111.628,551400002.0
2006-05-22 19:56:00,111.627,111.632,111.623,111.626,746500005.0
2006-05-22 19:57:00,111.623,111.623,111.59,111.59,827100007.0
2006-05-22 19:58:00,111.583,111.583,111.57,111.573,1448099989.0
2006-05-22 19:59:00,111.577,111.583,111.572,111.577,895699997.0
2006-05-22 20:00:00,111.577,111.585,111.577,111.58,315499999.0
2006-05-22 20:01:00,111.58,111.591,111.569,111.573,590300002.0
2006-05-22 20:02:00,111.56,111.56,111.509,111.509,1094000007.0
2006-05-22 20:03:00,111.507,111.535,111.497,111.535,706899999.0
2006-05-22 20:04:00,111.555,111.561,111.547,111.555,692300005.0
2006-05-22 20:05:00,111.551,111.563,111.544,111.559,900600000.0
2006-05-22 20:06:00,111.559,111.591,111.559,111.582,1672300002.0
2006-05-22 20:07:00,111.571,111.593,111.562,111.563,733500004.0
2006-05-22 20:08:00,111.555,111.568,111.555,111.558,988900006.0
2006-05-22 20:09:00,111.541,111.541,111.453,111.453,1201200002.0
2006-05-22 20:10:00,111.45,111.545,111.45,111.53,923299995.0
2006-05-22 20:11:00,111.53,111.535,111.458,111.49,1789599992.0
2006-05-22 20:12:00,111.5,111.51,111.46,111.46,921599994.0
2006-05-22 20:13:00,111.453,111.466,111.436,111.436,921599994.0
2006-05-22 20:14:00,111.434,111.434,111.399,111.407,1325499999.0
2006-05-22 20:15:00,111.401,111.401,111.367,111.367,1628399994.0
2006-05-22 20:16:00,111.367,111.403,111.367,111.402,933999999.0
2006-05-22 20:17:00,111.411,111.437,111.41,111.423,809000003.0
2006-05-22 20:18:00,111.433,111.454,111.433,111.447,148000000.0
2006-05-22 20:19:00,111.448,111.462,111.448,111.462,1134499999.0
2006-05-22 20:20:00,111.465,111.48,111.464,111.466,862299992.0
2006-05-22 20:21:00,111.464,111.466,111.44,111.44,1188100002.0
2006-05-22 20:22:00,111.435,111.435,111.4,111.405,1290999997.0
2006-05-22 20:23:00,111.403,111.413,111.4,111.407,976099997.0
2006-05-22 20:24:00,111.401,111.401,111.369,111.369,846900003.0
2006-05-22 20:25:00,111.377,111.386,111.372,111.378,851500002.0
2006-05-22 20:26:00,111.392,111.411,111.384,111.411,854900000.0
2006-05-22 20:27:00,111.41,111.41,111.373,111.379,1221400002.0
2006-05-22 20:28:00,111.39,111.39,111.36,111.36,1906400001.0
2006-05-22 20:29:00,111.37,111.37,111.34,111.36,1906400001.0
2006-05-22 20:30:00,111.34,111.34,111.31,111.31,1906400001.0
2006-05-22 20:31:00,111.309,111.367,111.309,111.364,1906400001.0
2006-05-22 20:32:00,111.368,111.369,111.349,111.368,1785300000.0
2006-05-22 20:33:00,111.385,111.392,111.378,111.382,761400002.0
2006-05-22 20:34:00,111.382,111.411,111.381,111.411,600899991.0
2006-05-22 20:35:00,111.416,111.421,111.4,111.41,614899999.0
2006-05-22 20:36:00,111.413,111.432,111.413,111.427,369900005.0
2006-05-22 20:37:00,111.429,111.429,111.42,111.42,584799999.0
2006-05-22 20:38:00,111.423,111.471,111.423,111.471,1358000004.0
2006-05-22 20:39:00,111.477,111.491,111.472,111.491,1135299998.0
2006-05-22 20:40:00,111.5,111.52,111.49,111.49,1027900005.0
2006-05-22 20:41:00,111.494,111.496,111.479,111.495,1027900005.0
2006-05-22 20:42:00,111.488,111.492,111.478,111.478,1175599999.0
2006-05-22 20:43:00,111.474,111.483,111.47,111.476,1393999990.0
2006-05-22 20:44:00,111.47,111.47,111.439,111.451,1810100016.0
2006-05-22 20:45:00,111.452,111.466,111.448,111.45,1643399997.0
2006-05-22 20:46:00,111.454,111.454,111.44,111.454,1431600005.0
2006-05-22 20:47:00,111.46,111.47,111.46,111.47,1291600004.0
2006-05-22 20:48:00,111.47,111.48,111.458,111.467,1291600004.0
2006-05-22 20:49:00,111.459,111.466,111.451,111.451,1473500003.0
2006-05-22 20:50:00,111.451,111.461,111.451,111.455,1744299998.0
2006-05-22 20:51:00,111.455,111.463,111.453,111.463,685200004.0
2006-05-22 20:52:00,111.461,111.473,111.455,111.461,310000001.0
2006-05-22 20:53:00,111.451,111.457,111.421,111.437,1128999993.0
2006-05-22 20:54:00,111.435,111.442,111.418,111.427,704499997.0
2006-05-22 20:55:00,111.429,111.434,111.417,111.417,1995400000.0
2006-05-22 20:56:00,111.423,111.432,111.422,111.425,976900005.0
2006-05-22 20:57:00,111.427,111.432,111.405,111.405,1333299999.0
2006-05-22 20:58:00,111.4,111.41,111.4,111.41,1988900001.0
2006-05-22 20:59:00,111.4,111.42,111.4,111.4,1988900001.0
2006-05-22 21:00:00,111.398,111.42,111.396,111.42,1988900001.0
2006-05-22 21:01:00,111.427,111.435,111.424,111.43,1384600015.0
2006-05-22 21:02:00,111.429,111.432,111.42,111.423,788300001.0
2006-05-22 21:03:00,111.43,111.435,111.422,111.422,905799997.0
2006-05-22 21:04:00,111.424,111.478,111.424,111.457,691000000.0
2006-05-22 21:05:00,111.457,111.464,111.457,111.458,798800006.0
2006-05-22 21:06:00,111.454,111.464,111.454,111.455,919300016.0
2006-05-22 21:07:00,111.454,111.454,111.43,111.445,1399199996.0
2006-05-22 21:08:00,111.445,111.447,111.435,111.445,690300004.0
2006-05-22 21:09:00,111.438,111.443,111.432,111.443,266300005.0
2006-05-22 21:10:00,111.449,111.449,111.423,111.423,572100003.0
2006-05-22 21:11:00,111.412,111.412,111.376,111.376,269500004.0
2006-05-22 21:12:00,111.371,111.393,111.369,111.369,441400001.0
2006-05-22 21:13:00,111.363,111.378,111.363,111.372,668499997.0
2006-05-22 21:14:00,111.382,111.387,111.375,111.38,1689700006.0
2006-05-22 21:15:00,111.38,111.385,111.375,111.38,1803400007.0
2006-05-22 21:16:00,111.375,111.399,111.375,111.392,1306300005.0
2006-05-22 21:17:00,111.385,111.385,111.361,111.369,1890699999.0
2006-05-22 21:18:00,111.37,111.377,111.367,111.368,1057299995.0
2006-05-22 21:19:00,111.37,111.378,111.365,111.366,1216599993.0
2006-05-22 21:20:00,111.361,111.363,111.337,111.338,1454499999.0
2006-05-22 21:21:00,111.333,111.339,111.319,111.319,1063799995.0
2006-05-22 21:22:00,111.315,111.315,111.299,111.312,1811199990.0
2006-05-22 21:23:00,111.316,111.331,111.305,111.305,1283599991.0
2006-05-22 21:24:00,111.296,111.297,111.269,111.28,1899900011.0
2006-05-22 21:25:00,111.288,111.296,111.285,111.288,2147199985.0
2006-05-22 21:26:00,111.28,111.318,111.269,111.308,1268899991.0
2006-05-22 21:27:00,111.315,111.335,111.315,111.332,921000001.0
2006-05-22 21:28:00,111.325,111.328,111.322,111.323,413599997.0
2006-05-22 21:29:00,111.322,111.322,111.295,111.295,618499989.0
2006-05-22 21:30:00,111.295,111.318,111.295,111.318,548400000.0
2006-05-22 21:31:00,111.319,111.32,111.313,111.313,202900000.0
2006-05-22 21:32:00,111.31,111.312,111.306,111.307,991700005.0
2006-05-22 21:33:00,111.302,111.31,111.302,111.305,509700001.0
2006-05-22 21:34:00,111.302,111.302,111.29,111.29,594699991.0
2006-05-22 21:35:00,111.29,111.299,111.28,111.28,321900002.0
2006-05-22 21:36:00,111.282,111.291,111.282,111.282,522499989.0
2006-05-22 21:37:00,111.289,111.307,111.289,111.307,616300005.0
2006-05-22 21:38:00,111.317,111.324,111.315,111.315,99700001.0
2006-05-22 21:39:00,111.315,111.326,111.314,111.325,607699997.0
2006-05-22 21:40:00,111.327,111.335,111.324,111.33,645399999.0
2006-05-22 21:41:00,111.331,111.342,111.331,111.34,551900002.0
2006-05-22 21:42:00,111.34,111.354,111.333,111.337,1224600000.0
2006-05-22 21:43:00,111.332,111.335,111.322,111.33,280900002.0
2006-05-22 21:44:00,111.334,111.334,111.315,111.317,1440300005.0
2006-05-22 21:45:00,111.315,111.323,111.308,111.323,835000006.0
2006-05-22 21:46:00,111.32,111.332,111.319,111.332,771999999.0
2006-05-22 21:47:00,111.328,111.333,111.32,111.325,440100005.0
2006-05-22 21:48:00,111.325,111.33,111.32,111.32,977400000.0
2006-05-22 21:49:00,111.325,111.35,111.325,111.349,291499998.0
2006-05-22 21:50:00,111.358,111.369,111.358,111.365,277200001.0
2006-05-22 21:51:00,111.371,111.398,111.364,111.391,294300003.0
2006-05-22 21:52:00,111.396,111.399,111.393,111.399,154400000.0
2006-05-22 21:53:00,111.399,111.399,111.392,111.395,444299997.0
2006-05-22 21:54:00,111.393,111.395,111.388,111.395,514000002.0
2006-05-22 21:55:00,111.394,111.401,111.393,111.393,435600004.0
2006-05-22 21:56:00,111.398,111.41,111.395,111.41,359900002.0
2006-05-22 21:57:00,111.419,111.425,111.402,111.402,355399998.0
2006-05-22 21:58:00,111.399,111.416,111.399,111.416,132900001.0
2006-05-22 21:59:00,111.423,111.423,111.41,111.415,587600004.0
2006-05-22 22:00:00,111.419,111.44,111.415,111.428,891199996.0
2006-05-22 22:01:00,111.429,111.434,111.419,111.434,941200008.0
2006-05-22 22:02:00,111.43,111.442,111.428,111.43,877299996.0
2006-05-22 22:03:00,111.43,111.435,111.43,111.43,389499996.0
2006-05-22 22:04:00,111.434,111.458,111.432,111.458,613300004.0
2006-05-22 22:05:00,111.466,111.474,111.466,111.47,239899999.0
2006-05-22 22:06:00,111.458,111.463,111.451,111.463,117999999.0
2006-05-22 22:07:00,111.473,111.487,111.473,111.478,272799995.0
2006-05-22 22:08:00,111.471,111.478,111.466,111.466,298699999.0
2006-05-22 22:09:00,111.475,111.493,111.464,111.464,389400000.0
2006-05-22 22:10:00,111.47,111.47,111.462,111.466,150599999.0
2006-05-22 22:11:00,111.462,111.493,111.459,111.493,755600009.0
2006-05-22 22:12:00,111.494,111.494,111.485,111.485,151000000.0
2006-05-22 22:13:00,111.48,111.48,111.47,111.47,351000001.0
2006-05-22 22:14:00,111.465,111.49,111.465,111.466,195900000.0
2006-05-22 22:15:00,111.469,111.481,111.46,111.481,195499995.0
2006-05-22 22:16:00,111.484,111.484,111.453,111.453,966199994.0
2006-05-22 22:17:00,111.456,111.463,111.453,111.459,300199990.0
2006-05-22 22:18:00,111.463,111.476,111.459,111.463,413199996.0
2006-05-22 22:19:00,111.46,111.47,111.459,111.466,481599999.0
2006-05-22 22:20:00,111.463,111.466,111.459,111.461,219400003.0
2006-05-22 22:21:00,111.469,111.47,111.46,111.47,185800005.0
2006-05-22 22:22:00,111.47,111.47,111.47,111.47,236299998.0
2006-05-22 22:23:00,111.473,111.476,111.465,111.465,173699998.0
2006-05-22 22:24:00,111.467,111.469,111.461,111.463,254099993.0
2006-05-22 22:25:00,111.467,111.467,111.439,111.445,331799999.0
2006-05-22 22:26:00,111.432,111.432,111.399,111.402,212900004.0
2006-05-22 22:27:00,111.41,111.43,111.409,111.418,900099986.0
2006-05-22 22:28:00,111.42,111.425,111.414,111.425,293900002.0
2006-05-22 22:29:00,111.418,111.418,111.407,111.407,240500003.0
2006-05-22 22:30:00,111.417,111.42,111.416,111.418,108099997.0
2006-05-22 22:31:00,111.424,111.433,111.424,111.433,265900009.0
2006-05-22 22:32:00,111.436,111.44,111.432,111.44,344100006.0
2006-05-22 22:33:00,111.441,111.441,111.424,111.432,763200012.0
2006-05-22 22:34:00,111.431,111.443,111.43,111.433,706800000.0
2006-05-22 22:35:00,111.44,111.445,111.44,111.44,254500000.0
2006-05-22 22:36:00,111.44,111.445,111.435,111.44,729100013.0
2006-05-22 22:37:00,111.437,111.443,111.433,111.443,175900000.0
2006-05-22 22:38:00,111.448,111.448,111.44,111.443,125300001.0
2006-05-22 22:39:00,111.445,111.459,111.445,111.459,294599992.0
2006-05-22 22:40:00,111.46,111.467,111.452,111.453,695700003.0
2006-05-22 22:41:00,111.46,111.469,111.46,111.465,197700004.0
2006-05-22 22:42:00,111.465,111.495,111.465,111.495,150100000.0
2006-05-22 22:43:00,111.497,111.503,111.489,111.489,416999999.0
2006-05-22 22:44:00,111.491,111.504,111.491,111.497,177900001.0
2006-05-22 22:45:00,111.498,111.498,111.484,111.488,520100003.0
2006-05-22 22:46:00,111.483,111.499,111.483,111.491,303200004.0
2006-05-22 22:47:00,111.502,111.502,111.487,111.487,282199994.0
2006-05-22 22:48:00,111.49,111.495,111.48,111.48,351600002.0
2006-05-22 22:49:00,111.49,111.494,111.487,111.494,319199997.0
2006-05-22 22:50:00,111.493,111.503,111.49,111.492,461400004.0
2006-05-22 22:51:00,111.507,111.514,111.504,111.504,316899993.0
2006-05-22 22:52:00,111.499,111.515,111.496,111.496,309900004.0
2006-05-22 22:53:00,111.498,111.508,111.493,111.493,361699998.0
2006-05-22 22:54:00,111.492,111.492,111.476,111.49,315200002.0
2006-05-22 22:55:00,111.493,111.494,111.48,111.487,290700004.0
2006-05-22 22:56:00,111.493,111.495,111.477,111.485,334199998.0
2006-05-22 22:57:00,111.488,111.493,111.482,111.482,591100001.0
2006-05-22 22:58:00,111.482,111.502,111.482,111.502,231399996.0
2006-05-22 22:59:00,111.49,111.495,111.48,111.485,268799994.0
2006-05-22 23:00:00,111.509,111.571,111.509,111.559,276099999.0
2006-05-22 23:01:00,111.55,111.553,111.504,111.504,236200002.0
2006-05-22 23:02:00,111.513,111.531,111.498,111.513,217300001.0
2006-05-22 23:03:00,111.515,111.538,111.515,111.529,268799998.0
2006-05-22 23:04:00,111.538,111.561,111.528,111.55,192900006.0
2006-05-22 23:05:00,111.56,111.568,111.55,111.55,374800002.0
2006-05-22 23:06:00,111.561,111.57,111.551,111.56,241799999.0
2006-05-22 23:07:00,111.563,111.568,111.551,111.56,331300000.0
2006-05-22 23:08:00,111.556,111.577,111.553,111.56,394499996.0
2006-05-22 23:09:00,111.538,111.555,111.503,111.529,230100004.0
2006-05-22 23:10:00,111.515,111.55,111.514,111.523,257600001.0
2006-05-22 23:11:00,111.52,111.549,111.516,111.536,253799996.0
2006-05-22 23:12:00,111.535,111.544,111.52,111.539,141900001.0
2006-05-22 23:13:00,111.53,111.554,111.521,111.55,348100001.0
2006-05-22 23:14:00,111.545,111.557,111.536,111.54,227000002.0
2006-05-22 23:15:00,111.552,111.555,111.541,111.545,376299996.0
2006-05-22 23:16:00,111.537,111.557,111.53,111.536,291200000.0
2006-05-22 23:17:00,111.523,111.539,111.513,111.513,183600003.0
2006-05-22 23:18:00,111.518,111.534,111.513,111.518,162699998.0
2006-05-22 23:19:00,111.482,111.494,111.458,111.459,238500002.0
2006-05-22 23:20:00,111.444,111.449,111.434,111.439,259799996.0
2006-05-22 23:21:00,111.438,111.454,111.432,111.435,163099999.0
2006-05-22 23:22:00,111.425,111.445,111.421,111.44,224499998.0
2006-05-22 23:23:00,111.438,111.451,111.425,111.427,182900000.0
2006-05-22 23:24:00,111.423,111.427,111.413,111.426,264800002.0
2006-05-22 23:25:00,111.423,111.436,111.42,111.428,190000000.0
2006-05-22 23:26:00,111.412,111.433,111.412,111.425,281300001.0
2006-05-22 23:27:00,111.432,111.446,111.419,111.433,217200003.0
2006-05-22 23:28:00,111.442,111.443,111.41,111.416,290399998.0
2006-05-22 23:29:00,111.42,111.423,111.404,111.414,192799996.0
2006-05-22 23:30:00,111.418,111.42,111.391,111.393,287199994.0
2006-05-22 23:31:00,111.415,111.42,111.379,111.407,182200004.0
2006-05-22 23:32:00,111.429,111.439,111.388,111.401,259400002.0
2006-05-22 23:33:00,111.386,111.433,111.384,111.433,320399995.0
2006-05-22 23:34:00,111.407,111.438,111.401,111.438,182799997.0
2006-05-22 23:35:00,111.427,111.432,111.413,111.415,276000001.0
2006-05-22 23:36:00,111.418,111.433,111.412,111.424,369400002.0
2006-05-22 23:37:00,111.439,111.44,111.409,111.41,375299999.0
2006-05-22 23:38:00,111.437,111.443,111.411,111.419,283899997.0
2006-05-22 23:39:00,111.402,111.426,111.387,111.41,250000002.0
2006-05-22 23:40:00,111.395,111.441,111.392,111.429,171699998.0
2006-05-22 23:41:00,111.415,111.42,111.398,111.398,160400001.0
2006-05-22 23:42:00,111.378,111.415,111.376,111.41,226399997.0
2006-05-22 23:43:00,111.387,111.407,111.38,111.392,253200000.0
2006-05-22 23:44:00,111.387,111.399,111.374,111.382,66600000.0
2006-05-22 23:45:00,111.388,111.388,111.379,111.38,152400002.0
2006-05-22 23:46:00,111.385,111.394,111.378,111.385,85800000.0
2006-05-22 23:47:00,111.402,111.416,111.393,111.4,231599997.0
2006-05-22 23:48:00,111.42,111.442,111.411,111.42,251799997.0
2006-05-22 23:49:00,111.41,111.431,111.399,111.404,302699998.0
2006-05-22 23:50:00,111.429,111.438,111.391,111.399,245699999.0
2006-05-22 23:51:00,111.393,111.393,111.382,111.382,194000000.0
2006-05-22 23:52:00,111.402,111.441,111.402,111.421,176800003.0
2006-05-22 23:53:00,111.429,111.432,111.405,111.425,344199995.0
2006-05-22 23:54:00,111.438,111.468,111.423,111.423,316900002.0
2006-05-22 23:55:00,111.43,111.442,111.427,111.427,152500001.0
2006-05-22 23:56:00,111.423,111.453,111.415,111.442,209999999.0
2006-05-22 23:57:00,111.445,111.457,111.434,111.436,174700002.0
2006-05-22 23:58:00,111.45,111.454,111.43,111.434,244100001.0
2006-05-22 23:59:00,111.443,111.443,111.432,111.441,197800004.0
2006-05-23 00:00:00,111.447,111.452,111.429,111.442,271700003.0
2006-05-23 00:01:00,111.425,111.462,111.425,111.452,254400002.0
2006-05-23 00:02:00,111.436,111.458,111.43,111.458,101499999.0
2006-05-23 00:03:00,111.46,111.48,111.455,111.466,202099999.0
2006-05-23 00:04:00,111.463,111.474,111.454,111.462,136099996.0
2006-05-23 00:05:00,111.468,111.471,111.454,111.461,191700004.0
2006-05-23 00:06:00,111.465,111.476,111.457,111.471,273300001.0
2006-05-23 00:07:00,111.48,111.481,111.452,111.473,242199995.0
2006-05-23 00:08:00,111.473,111.493,111.466,111.486,220900001.0
2006-05-23 00:09:00,111.482,111.49,111.471,111.484,321600005.0
2006-05-23 00:10:00,111.487,111.49,111.462,111.469,220099999.0
2006-05-23 00:11:00,111.461,111.462,111.452,111.458,317499998.0
2006-05-23 00:12:00,111.47,111.477,111.453,111.453,131999999.0
2006-05-23 00:13:00,111.447,111.464,111.445,111.459,197599999.0
2006-05-23 00:14:00,111.467,111.467,111.438,111.446,294399993.0
2006-05-23 00:15:00,111.453,111.473,111.451,111.468,209199996.0
2006-05-23 00:16:00,111.467,111.494,111.464,111.491,270499999.0
2006-05-23 00:17:00,111.48,111.488,111.476,111.479,275700001.0
2006-05-23 00:18:00,111.49,111.506,111.486,111.486,280200000.0
2006-05-23 00:19:00,111.482,111.496,111.482,111.485,240200004.0
2006-05-23 00:20:00,111.497,111.503,111.491,111.502,312600006.0
2006-05-23 00:21:00,111.493,111.501,111.482,111.488,178500000.0
2006-05-23 00:22:00,111.49,111.494,111.458,111.469,254000003.0
2006-05-23 00:23:00,111.478,111.478,111.397,111.398,228199998.0
2006-05-23 00:24:00,111.38,111.405,111.37,111.376,208199997.0
2006-05-23 00:25:00,111.363,111.382,111.354,111.361,265900001.0
2006-05-23 00:26:00,111.378,111.378,111.308,111.315,332000000.0
2006-05-23 00:27:00,111.303,111.355,111.303,111.352,505300006.0
2006-05-23 00:28:00,111.358,111.367,111.336,111.36,256600009.0
2006-05-23 00:29:00,111.35,111.35,111.309,111.315,83399998.0
2006-05-23 00:30:00,111.377,111.446,111.34,111.34,206800005.0
2006-05-23 00:31:00,111.313,111.313,111.291,111.298,197700004.0
2006-05-23 00:32:00,111.299,111.31,111.298,111.298,270799997.0
2006-05-23 00:33:00,111.307,111.33,111.305,111.33,161800005.0
2006-05-23 00:34:00,111.342,111.348,111.342,111.348,52700002.0
2006-05-23 00:35:00,111.355,111.357,111.35,111.355,324399996.0
2006-05-23 00:36:00,111.368,111.381,111.361,111.364,255199999.0
2006-05-23 00:37:00,111.345,111.345,111.332,111.34,434700001.0
2006-05-23 00:38:00,111.337,111.344,111.326,111.344,323399997.0
2006-05-23 00:39:00,111.349,111.351,111.335,111.351,152800001.0
2006-05-23 00:40:00,111.355,111.38,111.346,111.38,78800001.0
2006-05-23 00:41:00,111.393,111.399,111.39,111.397,278799998.0
2006-05-23 00:42:00,111.392,111.392,111.378,111.39,186300001.0
2006-05-23 00:43:00,111.393,111.393,111.377,111.381,458799996.0
2006-05-23 00:44:00,111.379,111.386,111.375,111.376,177200002.0
2006-05-23 00:45:00,111.376,111.386,111.376,111.381,313400003.0
2006-05-23 00:46:00,111.387,111.392,111.378,111.382,236099999.0
2006-05-23 00:47:00,111.38,111.38,111.372,111.38,110899998.0
2006-05-23 00:48:00,111.387,111.391,111.385,111.388,154000003.0
2006-05-23 00:49:00,111.387,111.402,111.387,111.402,256300005.0
2006-05-23 00:50:00,111.401,111.411,111.399,111.407,161000005.0
2006-05-23 00:51:00,111.403,111.423,111.403,111.413,125499998.0
2006-05-23 00:52:00,111.42,111.434,111.42,111.428,272000001.0
2006-05-23 00:53:00,111.428,111.437,111.423,111.436,224500002.0
2006-05-23 00:54:00,111.443,111.447,111.434,111.434,164000003.0
2006-05-23 00:55:00,111.44,111.466,111.44,111.465,100400003.0
2006-05-23 00:56:00,111.446,111.451,111.418,111.418,229499999.0
2006-05-23 00:57:00,111.407,111.418,111.407,111.41,313900010.0
2006-05-23 00:58:00,111.415,111.415,111.415,111.415,15500000.0
2006-05-23 00:59:00,111.415,111.428,111.415,111.425,305499998.0
2006-05-23 01:00:00,111.421,111.433,111.421,111.433,97900000.0
2006-05-23 01:01:00,111.448,111.463,111.448,111.455,394599999.0
2006-05-23 01:02:00,111.455,111.493,111.449,111.493,321900004.0
2006-05-23 01:03:00,111.509,111.545,111.509,111.537,213400003.0
2006-05-23 01:04:00,111.546,111.575,111.546,111.575,138900001.0
2006-05-23 01:05:00,111.572,111.61,111.565,111.61,223400003.0
2006-05-23 01:06:00,111.617,111.631,111.607,111.615,198899998.0
2006-05-23 01:07:00,111.604,111.617,111.604,111.613,142399997.0
2006-05-23 01:08:00,111.612,111.62,111.612,111.62,313700003.0
2006-05-23 01:09:00,111.646,111.716,111.646,111.71,218000001.0
2006-05-23 01:10:00,111.706,111.706,111.652,111.652,186899996.0
2006-05-23 01:11:00,111.652,111.66,111.648,111.648,220499997.0
2006-05-23 01:12:00,111.646,111.661,111.646,111.654,161100002.0
2006-05-23 01:13:00,111.635,111.641,111.628,111.641,158700003.0
2006-05-23 01:14:00,111.638,111.642,111.629,111.633,197900000.0
2006-05-23 01:15:00,111.64,111.64,111.632,111.635,106499997.0
2006-05-23 01:16:00,111.636,111.636,111.625,111.63,360899993.0
2006-05-23 01:17:00,111.625,111.629,111.593,111.593,282099998.0
2006-05-23 01:18:00,111.583,111.583,111.567,111.575,137999999.0
2006-05-23 01:19:00,111.558,111.558,111.537,111.546,238599995.0
2006-05-23 01:20:00,111.547,111.554,111.547,111.547,228699999.0
2006-05-23 01:21:00,111.548,111.553,111.541,111.553,122200001.0
2006-05-23 01:22:00,111.545,111.55,111.543,111.545,273999994.0
2006-05-23 01:23:00,111.55,111.55,111.543,111.548,222000000.0
2006-05-23 01:24:00,111.551,111.566,111.551,111.562,196600000.0
2006-05-23 01:25:00,111.553,111.58,111.547,111.58,264699997.0
2006-05-23 01:26:00,111.578,111.578,111.558,111.56,255699999.0
2006-05-23 01:27:00,111.567,111.567,111.548,111.553,150499998.0
2006-05-23 01:28:00,111.54,111.542,111.532,111.541,308900010.0
2006-05-23 01:29:00,111.538,111.544,111.535,111.542,199500000.0
2006-05-23 01:30:00,111.529,111.545,111.529,111.545,151699998.0
2006-05-23 01:31:00,111.551,111.559,111.541,111.55,289499996.0
2006-05-23 01:32:00,111.551,111.609,111.551,111.609,384999996.0
2006-05-23 01:33:00,111.608,111.653,111.608,111.653,161300001.0
2006-05-23 01:34:00,111.654,111.67,111.65,111.662,311100005.0
2006-05-23 01:35:00,111.663,111.663,111.655,111.657,329200008.0
2006-05-23 01:36:00,111.649,111.649,111.64,111.643,98300004.0
2006-05-23 01:37:00,111.643,111.646,111.633,111.633,141099998.0
2006-05-23 01:38:00,111.628,111.628,111.612,111.617,294499993.0
2006-05-23 01:39:00,111.594,111.6,111.592,111.596,231399994.0
2006-05-23 01:40:00,111.607,111.61,111.605,111.605,161199997.0
2006-05-23 01:41:00,111.618,111.621,111.617,111.621,194500001.0
2006-05-23 01:42:00,111.625,111.647,111.625,111.646,112399999.0
2006-05-23 01:43:00,111.64,111.647,111.638,111.647,271000008.0
2006-05-23 01:44:00,111.649,111.652,111.643,111.646,172200000.0
2006-05-23 01:45:00,111.646,111.65,111.638,111.638,290400005.0
2006-05-23 01:46:00,111.637,111.639,111.632,111.636,225499997.0
2006-05-23 01:47:00,111.631,111.64,111.628,111.631,190099998.0
2006-05-23 01:48:00,111.636,111.637,111.631,111.632,194400002.0
2006-05-23 01:49:00,111.627,111.637,111.624,111.637,395400002.0
2006-05-23 01:50:00,111.632,111.646,111.631,111.646,194300002.0
2006-05-23 01:51:00,111.653,111.659,111.645,111.659,271799996.0
2006-05-23 01:52:00,111.656,111.682,111.656,111.668,257600002.0
2006-05-23 01:53:00,111.68,111.705,111.68,111.705,166500002.0
2006-05-23 01:54:00,111.704,111.731,111.704,111.731,205999998.0
2006-05-23 01:55:00,111.739,111.743,111.72,111.72,296600003.0
2006-05-23 01:56:00,111.707,111.707,111.667,111.667,177400001.0
2006-05-23 01:57:00,111.658,111.67,111.651,111.66,147299995.0
2006-05-23 01:58:00,111.654,111.655,111.645,111.645,206099996.0
2006-05-23 01:59:00,111.64,111.64,111.605,111.605,266099995.0
2006-05-23 02:00:00,111.608,111.611,111.6,111.6,314599999.0
2006-05-23 02:01:00,111.6,111.617,111.6,111.617,278000004.0
2006-05-23 02:02:00,111.619,111.63,111.619,111.623,420899999.0
2006-05-23 02:03:00,111.614,111.626,111.61,111.62,298800001.0
2006-05-23 02:04:00,111.622,111.629,111.617,111.617,385200005.0
2006-05-23 02:05:00,111.619,111.63,111.614,111.63,258200002.0
2006-05-23 02:06:00,111.637,111.637,111.629,111.633,277400005.0
2006-05-23 02:07:00,111.624,111.635,111.621,111.635,120000000.0
2006-05-23 02:08:00,111.638,111.638,111.622,111.622,255399996.0
2006-05-23 02:09:00,111.623,111.63,111.62,111.63,313100003.0
2006-05-23 02:10:00,111.639,111.664,111.624,111.664,169399999.0
2006-05-23 02:11:00,111.674,111.693,111.674,111.69,238699997.0
2006-05-23 02:12:00,111.695,111.7,111.684,111.684,229300001.0
2006-05-23 02:13:00,111.672,111.672,111.667,111.668,328799998.0
2006-05-23 02:14:00,111.675,111.69,111.675,111.684,139400000.0
2006-05-23 02:15:00,111.684,111.703,111.683,111.703,146300000.0
2006-05-23 02:16:00,111.713,111.713,111.703,111.708,239400003.0
2006-05-23 02:17:00,111.717,111.735,111.709,111.735,275000001.0
2006-05-23 02:18:00,111.738,111.741,111.732,111.735,221500003.0
2006-05-23 02:19:00,111.737,111.752,111.737,111.739,153799999.0
2006-05-23 02:20:00,111.74,111.758,111.74,111.756,183400000.0
2006-05-23 02:21:00,111.749,111.749,111.732,111.744,176400004.0
2006-05-23 02:22:00,111.717,111.717,111.671,111.679,104200003.0
2006-05-23 02:23:00,111.678,111.681,111.666,111.67,237500004.0
2006-05-23 02:24:00,111.667,111.667,111.649,111.653,247099999.0
2006-05-23 02:25:00,111.648,111.656,111.64,111.646,201200004.0
2006-05-23 02:26:00,111.646,111.66,111.639,111.66,99200002.0
2006-05-23 02:27:00,111.667,111.689,111.667,111.689,391600002.0
2006-05-23 02:28:00,111.679,111.688,111.679,111.68,181499995.0
2006-05-23 02:29:00,111.695,111.695,111.684,111.685,276700004.0
2006-05-23 02:30:00,111.685,111.685,111.655,111.67,257899998.0
2006-05-23 02:31:00,111.679,111.695,111.679,111.695,327500000.0
2006-05-23 02:32:00,111.695,111.696,111.687,111.688,147600000.0
2006-05-23 02:33:00,111.688,111.689,111.682,111.682,243400002.0
2006-05-23 02:34:00,111.686,111.693,111.685,111.693,235099994.0
2006-05-23 02:35:00,111.69,111.708,111.69,111.705,451899994.0
2006-05-23 02:36:00,111.702,111.702,111.692,111.702,220900001.0
2006-05-23 02:37:00,111.709,111.726,111.709,111.726,131700000.0
2006-05-23 02:38:00,111.72,111.728,111.715,111.725,341599998.0
2006-05-23 02:39:00,111.721,111.727,111.721,111.725,173499996.0
2006-05-23 02:40:00,111.726,111.759,111.726,111.756,311400001.0
2006-05-23 02:41:00,111.76,111.76,111.745,111.745,168100000.0
2006-05-23 02:42:00,111.744,111.759,111.744,111.753,263699997.0
2006-05-23 02:43:00,111.755,111.755,111.74,111.748,199600001.0
2006-05-23 02:44:00,111.75,111.755,111.75,111.755,347600003.0
2006-05-23 02:45:00,111.749,111.755,111.743,111.748,472600000.0
2006-05-23 02:46:00,111.747,111.762,111.747,111.762,108800001.0
2006-05-23 02:47:00,111.76,111.76,111.747,111.749,257000001.0
2006-05-23 02:48:00,111.731,111.731,111.705,111.716,255599998.0
2006-05-23 02:49:00,111.719,111.747,111.719,111.747,247400003.0
2006-05-23 02:50:00,111.738,111.75,111.737,111.737,261200001.0
2006-05-23 02:51:00,111.732,111.732,111.712,111.712,175399999.0
2006-05-23 02:52:00,111.719,111.728,111.716,111.718,197299998.0
2006-05-23 02:53:00,111.718,111.721,111.699,111.699,237700003.0
2006-05-23 02:54:00,111.699,111.709,111.699,111.706,291299993.0
2006-05-23 02:55:00,111.711,111.713,111.708,111.713,163400002.0
2006-05-23 02:56:00,111.711,111.738,111.711,111.738,182599998.0
2006-05-23 02:57:00,111.75,111.784,111.75,111.78,200000005.0
2006-05-23 02:58:00,111.783,111.784,111.758,111.758,227800002.0
2006-05-23 02:59:00,111.749,111.749,111.736,111.74,301300005.0
2006-05-23 03:00:00,111.734,111.746,111.734,111.746,177400001.0
2006-05-23 03:01:00,111.755,111.761,111.754,111.758,244400003.0
2006-05-23 03:02:00,111.751,111.753,111.747,111.752,218899998.0
2006-05-23 03:03:00,111.754,111.768,111.754,111.768,135499999.0
2006-05-23 03:04:00,111.765,111.774,111.765,111.768,119100003.0
2006-05-23 03:05:00,111.769,111.777,111.765,111.765,200300002.0
2006-05-23 03:06:00,111.777,111.78,111.767,111.773,142499998.0
2006-05-23 03:07:00,111.764,111.778,111.764,111.774,269699999.0
2006-05-23 03:08:00,111.777,111.838,111.777,111.838,217200000.0
2006-05-23 03:09:00,111.841,111.841,111.805,111.809,91099999.0
2006-05-23 03:10:00,111.808,111.824,111.808,111.824,201399999.0
2006-05-23 03:11:00,111.827,111.83,111.817,111.817,227500006.0
2006-05-23 03:12:00,111.816,111.816,111.814,111.814,10000000.0
2006-05-23 03:13:00,111.82,111.836,111.82,111.836,386200000.0
2006-05-23 03:14:00,111.834,111.847,111.834,111.835,93699999.0
2006-05-23 03:15:00,111.84,111.842,111.828,111.828,226100003.0
2006-05-23 03:16:00,111.81,111.812,111.801,111.812,119699999.0
2006-05-23 03:17:00,111.811,111.832,111.811,111.832,228800002.0
2006-05-23 03:18:00,111.83,111.83,111.793,111.793,284400005.0
2006-05-23 03:19:00,111.778,111.782,111.778,111.782,83100003.0
2006-05-23 03:20:00,111.77,111.77,111.752,111.76,277500000.0
2006-05-23 03:21:00,111.763,111.763,111.756,111.761,160199997.0
2006-05-23 03:22:00,111.763,111.763,111.754,111.757,82000002.0
2006-05-23 03:23:00,111.746,111.746,111.735,111.74,227899999.0
2006-05-23 03:24:00,111.75,111.791,111.75,111.791,199400003.0
2006-05-23 03:25:00,111.783,111.798,111.776,111.785,253900002.0
2006-05-23 03:26:00,111.792,111.792,111.78,111.781,252700003.0
2006-05-23 03:27:00,111.785,111.8,111.778,111.8,263199997.0
2006-05-23 03:28:00,111.807,111.811,111.798,111.798,436899998.0
2006-05-23 03:29:00,111.79,111.799,111.781,111.799,214700002.0
2006-05-23 03:30:00,111.787,111.808,111.787,111.804,325499998.0
2006-05-23 03:31:00,111.802,111.802,111.793,111.798,258900000.0
2006-05-23 03:32:00,111.796,111.796,111.774,111.777,378700000.0
2006-05-23 03:33:00,111.777,111.786,111.773,111.775,153099998.0
2006-05-23 03:34:00,111.771,111.771,111.751,111.759,283000004.0
2006-05-23 03:35:00,111.753,111.762,111.75,111.75,139100000.0
2006-05-23 03:36:00,111.747,111.75,111.736,111.746,342200001.0
2006-05-23 03:37:00,111.741,111.746,111.728,111.728,433700000.0
2006-05-23 03:38:00,111.733,111.733,111.721,111.721,183299998.0
2006-05-23 03:39:00,111.722,111.725,111.718,111.725,303000001.0
2006-05-23 03:40:00,111.725,111.732,111.716,111.719,202699998.0
2006-05-23 03:41:00,111.712,111.713,111.692,111.692,146100000.0
2006-05-23 03:42:00,111.675,111.698,111.675,111.698,205300001.0
2006-05-23 03:43:00,111.704,111.711,111.697,111.698,170500001.0
2006-05-23 03:44:00,111.693,111.695,111.68,111.68,298099995.0
2006-05-23 03:45:00,111.665,111.665,111.634,111.64,209900001.0
2006-05-23 03:46:00,111.638,111.656,111.636,111.652,211400002.0
2006-05-23 03:47:00,111.649,111.656,111.645,111.645,173199997.0
2006-05-23 03:48:00,111.653,111.676,111.653,111.673,179100003.0
2006-05-23 03:49:00,111.679,111.69,111.679,111.679,201000003.0
2006-05-23 03:50:00,111.692,111.707,111.692,111.703,205300004.0
2006-05-23 03:51:00,111.7,111.707,111.669,111.671,285900001.0
2006-05-23 03:52:00,111.662,111.662,111.625,111.625,220700002.0
2006-05-23 03:53:00,111.627,111.649,111.627,111.631,183399997.0
2006-05-23 03:54:00,111.622,111.633,111.62,111.633,148899997.0
2006-05-23 03:55:00,111.63,111.639,111.63,111.631,154100002.0
2006-05-23 03:56:00,111.632,111.642,111.632,111.642,117699998.0
2006-05-23 03:57:00,111.642,111.651,111.642,111.645,152900001.0
2006-05-23 03:58:00,111.638,111.645,111.638,111.645,314799998.0
2006-05-23 03:59:00,111.648,111.661,111.648,111.653,362100002.0
2006-05-23 04:00:00,111.668,111.672,111.661,111.662,241000002.0
2006-05-23 04:01:00,111.662,111.684,111.662,111.677,254599999.0
2006-05-23 04:02:00,111.68,111.689,111.68,111.687,141600002.0
2006-05-23 04:03:00,111.678,111.68,111.674,111.678,304700001.0
2006-05-23 04:04:00,111.682,111.684,111.673,111.679,268800005.0
2006-05-23 04:05:00,111.678,111.683,111.674,111.678,123600004.0
2006-05-23 04:06:00,111.688,111.69,111.673,111.683,254399997.0
2006-05-23 04:07:00,111.678,111.678,111.662,111.662,331699999.0
2006-05-23 04:08:00,111.66,111.67,111.657,111.667,141000001.0
2006-05-23 04:09:00,111.667,111.673,111.664,111.667,222700003.0
2006-05-23 04:10:00,111.674,111.685,111.674,111.685,292800001.0
2006-05-23 04:11:00,111.682,111.688,111.682,111.688,275200000.0
2006-05-23 04:12:00,111.696,111.705,111.693,111.705,163300003.0
2006-05-23 04:13:00,111.707,111.713,111.703,111.713,98199996.0
2006-05-23 04:14:00,111.718,111.722,111.714,111.717,287900004.0
2006-05-23 04:15:00,111.711,111.711,111.68,111.681,358199998.0
2006-05-23 04:16:00,111.663,111.663,111.649,111.649,239699995.0
2006-05-23 04:17:00,111.653,111.66,111.638,111.645,175199998.0
2006-05-23 04:18:00,111.642,111.657,111.642,111.656,290400003.0
2006-05-23 04:19:00,111.66,111.672,111.659,111.667,319700007.0
2006-05-23 04:20:00,111.668,111.671,111.666,111.666,235200003.0
2006-05-23 04:21:00,111.656,111.656,111.654,111.654,39899998.0
2006-05-23 04:22:00,111.653,111.653,111.64,111.64,286599996.0
2006-05-23 04:23:00,111.64,111.645,111.638,111.645,142700004.0
2006-05-23 04:24:00,111.632,111.632,111.61,111.623,154200000.0
2006-05-23 04:25:00,111.616,111.624,111.609,111.616,293199995.0
2006-05-23 04:26:00,111.612,111.621,111.609,111.615,269200000.0
2006-05-23 04:27:00,111.61,111.614,111.606,111.61,277399993.0
2006-05-23 04:28:00,111.606,111.613,111.606,111.608,260000002.0
2006-05-23 04:29:00,111.617,111.628,111.617,111.628,15100000.0
2006-05-23 04:30:00,111.63,111.637,111.627,111.63,92299999.0
2006-05-23 04:31:00,111.632,111.642,111.632,111.636,198700003.0
2006-05-23 04:32:00,111.63,111.631,111.622,111.622,322899997.0
2006-05-23 04:33:00,111.621,111.633,111.621,111.633,289399997.0
2006-05-23 04:34:00,111.627,111.634,111.627,111.628,174000001.0
2006-05-23 04:35:00,111.625,111.627,111.617,111.627,222899996.0
2006-05-23 04:36:00,111.619,111.628,111.619,111.627,148000002.0
2006-05-23 04:37:00,111.618,111.618,111.612,111.616,263199997.0
2006-05-23 04:38:00,111.624,111.624,111.617,111.617,201999998.0
2006-05-23 04:39:00,111.616,111.617,111.616,111.617,59899999.0
2006-05-23 04:40:00,111.625,111.625,111.62,111.62,18400000.0
2006-05-23 04:41:00,111.617,111.63,111.617,111.62,197399999.0
2006-05-23 04:42:00,111.625,111.625,111.617,111.618,282800003.0
2006-05-23 04:43:00,111.627,111.627,111.62,111.62,107799999.0
2006-05-23 04:44:00,111.627,111.635,111.625,111.628,105399999.0
2006-05-23 04:45:00,111.635,111.635,111.62,111.627,210999999.0
2006-05-23 04:46:00,111.625,111.627,111.62,111.62,159200000.0
2006-05-23 04:47:00,111.624,111.624,111.616,111.617,111899998.0
2006-05-23 04:48:00,111.615,111.615,111.608,111.615,189699996.0
2006-05-23 04:49:00,111.622,111.623,111.611,111.611,283499998.0
2006-05-23 04:50:00,111.608,111.615,111.607,111.607,202099998.0
2006-05-23 04:51:00,111.615,111.615,111.615,111.615,68800003.0
2006-05-23 04:52:00,111.615,111.615,111.599,111.599,114700001.0
2006-05-23 04:53:00,111.607,111.611,111.603,111.603,71300000.0
2006-05-23 04:54:00,111.616,111.623,111.613,111.623,283699998.0
2006-05-23 04:55:00,111.624,111.624,111.609,111.609,116700002.0
2006-05-23 04:56:00,111.607,111.615,111.607,111.61,400900002.0
2006-05-23 04:57:00,111.603,111.614,111.603,111.614,225300003.0
2006-05-23 04:58:00,111.609,111.612,111.609,111.612,114199996.0
2006-05-23 04:59:00,111.608,111.612,111.604,111.605,167099995.0
2006-05-23 05:00:00,111.607,111.615,111.607,111.607,322400006.0
2006-05-23 05:01:00,111.6,111.605,111.595,111.603,186799999.0
2006-05-23 05:02:00,111.596,111.603,111.596,111.597,94100001.0
2006-05-23 05:03:00,111.598,111.598,111.591,111.598,91999998.0
2006-05-23 05:04:00,111.601,111.601,111.59,111.597,125800000.0
2006-05-23 05:05:00,111.602,111.603,111.594,111.602,175099998.0
2006-05-23 05:06:00,111.605,111.605,111.593,111.6,134100002.0
2006-05-23 05:07:00,111.605,111.605,111.6,111.6,3700000.0
2006-05-23 05:08:00,111.603,111.605,111.595,111.6,177899997.0
2006-05-23 05:09:00,111.597,111.612,111.597,111.612,470900003.0
2006-05-23 05:10:00,111.616,111.62,111.615,111.62,257400003.0
2006-05-23 05:11:00,111.619,111.623,111.609,111.618,134300001.0
2006-05-23 05:12:00,111.611,111.623,111.611,111.623,247299995.0
2006-05-23 05:13:00,111.622,111.625,111.614,111.624,136400001.0
2006-05-23 05:14:00,111.623,111.623,111.619,111.623,332899999.0
2006-05-23 05:15:00,111.617,111.622,111.611,111.615,213600005.0
2006-05-23 05:16:00,111.615,111.615,111.608,111.615,225599995.0
2006-05-23 05:17:00,111.613,111.613,111.604,111.607,282300006.0
2006-05-23 05:18:00,111.601,111.601,111.593,111.597,125300000.0
2006-05-23 05:19:00,111.587,111.593,111.575,111.575,303900008.0
2006-05-23 05:20:00,111.583,111.586,111.581,111.586,153299999.0
2006-05-23 05:21:00,111.589,111.589,111.567,111.567,376399995.0
2006-05-23 05:22:00,111.557,111.558,111.55,111.55,204200000.0
2006-05-23 05:23:00,111.542,111.55,111.541,111.547,256300000.0
2006-05-23 05:24:00,111.55,111.553,111.547,111.552,224500000.0
2006-05-23 05:25:00,111.538,111.549,111.534,111.542,269599996.0
2006-05-23 05:26:00,111.522,111.537,111.508,111.509,252500001.0
2006-05-23 05:27:00,111.505,111.505,111.496,111.496,118899998.0
2006-05-23 05:28:00,111.493,111.499,111.468,111.474,243699993.0
2006-05-23 05:29:00,111.48,111.483,111.48,111.483,43200000.0
2006-05-23 05:30:00,111.494,111.518,111.485,111.518,317799999.0
2006-05-23 05:31:00,111.523,111.539,111.523,111.531,263499998.0
2006-05-23 05:32:00,111.527,111.534,111.517,111.52,256000005.0
2006-05-23 05:33:00,111.514,111.522,111.503,111.522,361099997.0
2006-05-23 05:34:00,111.514,111.522,111.495,111.495,251200001.0
2006-05-23 05:35:00,111.491,111.501,111.483,111.483,78100001.0
2006-05-23 05:36:00,111.49,111.491,111.458,111.458,171299999.0
2006-05-23 05:37:00,111.456,111.456,111.402,111.402,196799998.0
2006-05-23 05:38:00,111.409,111.445,111.409,111.445,161200001.0
2006-05-23 05:39:00,111.439,111.45,111.435,111.45,158499997.0
2006-05-23 05:40:00,111.45,111.45,111.431,111.445,262100004.0
2006-05-23 05:41:00,111.447,111.463,111.447,111.459,302400000.0
2006-05-23 05:42:00,111.46,111.468,111.453,111.467,182700001.0
2006-05-23 05:43:00,111.475,111.486,111.469,111.486,151200001.0
2006-05-23 05:44:00,111.486,111.493,111.479,111.489,279399996.0
2006-05-23 05:45:00,111.503,111.515,111.503,111.515,221000003.0
2006-05-23 05:46:00,111.512,111.512,111.502,111.508,174499997.0
2006-05-23 05:47:00,111.509,111.513,111.494,111.494,224299999.0
2006-05-23 05:48:00,111.497,111.503,111.496,111.503,150700001.0
2006-05-23 05:49:00,111.503,111.505,111.495,111.5,250800000.0
2006-05-23 05:50:00,111.505,111.513,111.504,111.513,98900000.0
2006-05-23 05:51:00,111.517,111.522,111.517,111.52,158500001.0
2006-05-23 05:52:00,111.514,111.514,111.507,111.508,268699996.0
2006-05-23 05:53:00,111.503,111.509,111.502,111.508,256800002.0
2006-05-23 05:54:00,111.51,111.523,111.51,111.523,364000001.0
2006-05-23 05:55:00,111.527,111.533,111.524,111.528,303799998.0
2006-05-23 05:56:00,111.528,111.532,111.525,111.53,220900002.0
2006-05-23 05:57:00,111.527,111.53,111.524,111.528,220500002.0
2006-05-23 05:58:00,111.534,111.535,111.523,111.528,348300008.0
2006-05-23 05:59:00,111.531,111.542,111.525,111.542,175200004.0
2006-05-23 06:00:00,111.52,111.52,111.497,111.505,254099996.0
2006-05-23 06:01:00,111.503,111.517,111.503,111.517,159999999.0
2006-05-23 06:02:00,111.514,111.523,111.51,111.523,325100003.0
2006-05-23 06:03:00,111.52,111.525,111.52,111.525,145100000.0
2006-05-23 06:04:00,111.517,111.525,111.517,111.52,176000003.0
2006-05-23 06:05:00,111.523,111.523,111.509,111.515,171799997.0
2006-05-23 06:06:00,111.517,111.518,111.507,111.515,298700009.0
2006-05-23 06:07:00,111.513,111.518,111.505,111.518,304000000.0
2006-05-23 06:08:00,111.525,111.525,111.517,111.525,241199996.0
2006-05-23 06:09:00,111.527,111.533,111.527,111.533,127999997.0
2006-05-23 06:10:00,111.533,111.535,111.528,111.53,55300000.0
2006-05-23 06:11:00,111.52,111.524,111.505,111.512,340199995.0
2006-05-23 06:12:00,111.498,111.518,111.498,111.516,323900001.0
2006-05-23 06:13:00,111.508,111.52,111.508,111.51,171999998.0
2006-05-23 06:14:00,111.51,111.515,111.507,111.51,210999999.0
2006-05-23 06:15:00,111.51,111.515,111.51,111.51,204899998.0
2006-05-23 06:16:00,111.518,111.532,111.514,111.532,244099999.0
2006-05-23 06:17:00,111.533,111.533,111.52,111.527,221800000.0
2006-05-23 06:18:00,111.532,111.535,111.532,111.535,223500000.0
2006-05-23 06:19:00,111.542,111.542,111.539,111.541,102999998.0
2006-05-23 06:20:00,111.534,111.544,111.533,111.544,288199996.0
2006-05-23 06:21:00,111.54,111.545,111.533,111.544,235799997.0
2006-05-23 06:22:00,111.542,111.542,111.528,111.53,134200001.0
2006-05-23 06:23:00,111.539,111.54,111.51,111.511,207900003.0
2006-05-23 06:24:00,111.5,111.508,111.494,111.497,218200004.0
2006-05-23 06:25:00,111.497,111.503,111.492,111.5,454799999.0
2006-05-23 06:26:00,111.486,111.501,111.486,111.496,324400000.0
2006-05-23 06:27:00,111.502,111.502,111.48,111.487,88400000.0
2006-05-23 06:28:00,111.472,111.487,111.469,111.482,317600000.0
2006-05-23 06:29:00,111.475,111.485,111.472,111.479,248200006.0
2006-05-23 06:30:00,111.48,111.493,111.48,111.493,130399998.0
2006-05-23 06:31:00,111.485,111.487,111.481,111.481,256199996.0
2006-05-23 06:32:00,111.493,111.496,111.479,111.496,170700002.0
2006-05-23 06:33:00,111.498,111.502,111.492,111.492,278999995.0
2006-05-23 06:34:00,111.489,111.506,111.487,111.49,359500000.0
2006-05-23 06:35:00,111.499,111.51,111.499,111.508,220799996.0
2006-05-23 06:36:00,111.511,111.513,111.504,111.513,320099993.0
2006-05-23 06:37:00,111.525,111.571,111.525,111.571,120999999.0
2006-05-23 06:38:00,111.58,111.586,111.566,111.566,192300003.0
2006-05-23 06:39:00,111.57,111.57,111.53,111.53,339300003.0
2006-05-23 06:40:00,111.53,111.542,111.53,111.531,346900005.0
2006-05-23 06:41:00,111.538,111.544,111.537,111.54,276500005.0
2006-05-23 06:42:00,111.533,111.533,111.474,111.474,268500003.0
2006-05-23 06:43:00,111.472,111.474,111.425,111.425,201500002.0
2006-05-23 06:44:00,111.412,111.423,111.412,111.423,75400000.0
2006-05-23 06:45:00,111.398,111.398,111.341,111.355,313899999.0
2006-05-23 06:46:00,111.368,111.368,111.256,111.261,255500001.0
2006-05-23 06:47:00,111.269,111.3,111.269,111.288,178000001.0
2006-05-23 06:48:00,111.25,111.25,111.151,111.151,206599993.0
2006-05-23 06:49:00,111.145,111.146,111.122,111.146,128500001.0
2006-05-23 06:50:00,111.153,111.162,111.144,111.162,150900002.0
2006-05-23 06:51:00,111.167,111.172,111.158,111.165,306600000.0
2006-05-23 06:52:00,111.178,111.178,111.137,111.137,203700000.0
2006-05-23 06:53:00,111.134,111.158,111.134,111.154,254399996.0
2006-05-23 06:54:00,111.167,111.195,111.164,111.184,354600006.0
2006-05-23 06:55:00,111.181,111.181,111.151,111.155,85600003.0
2006-05-23 06:56:00,111.148,111.148,111.126,111.13,237500002.0
2006-05-23 06:57:00,111.127,111.127,111.098,111.119,109100001.0
2006-05-23 06:58:00,111.124,111.129,111.111,111.117,302300002.0
2006-05-23 06:59:00,111.104,111.104,111.053,111.062,333300000.0
2006-05-23 07:00:00,111.048,111.048,111.026,111.034,158000002.0
2006-05-23 07:01:00,111.032,111.032,110.995,111.017,181699998.0
2006-05-23 07:02:00,111.036,111.053,111.033,111.033,108799999.0
2006-05-23 07:03:00,111.025,111.036,111.008,111.008,475800001.0
2006-05-23 07:04:00,111.015,111.039,111.015,111.021,154899998.0
2006-05-23 07:05:00,111.017,111.053,111.017,111.046,212200000.0
2006-05-23 07:06:00,111.046,111.093,111.046,111.093,146100000.0
2006-05-23 07:07:00,111.099,111.099,111.069,111.074,259200003.0
2006-05-23 07:08:00,111.064,111.081,111.064,111.081,219700003.0
2006-05-23 07:09:00,111.086,111.091,111.085,111.09,376199997.0
2006-05-23 07:10:00,111.094,111.118,111.094,111.108,70200000.0
2006-05-23 07:11:00,111.114,111.117,111.106,111.112,349599998.0
2006-05-23 07:12:00,111.118,111.13,111.116,111.13,82900004.0
2006-05-23 07:13:00,111.134,111.134,111.111,111.116,190000003.0
2006-05-23 07:14:00,111.12,111.13,111.12,111.124,126399997.0
2006-05-23 07:15:00,111.123,111.123,111.113,111.116,206400002.0
2006-05-23 07:16:00,111.112,111.129,111.111,111.125,252799995.0
2006-05-23 07:17:00,111.12,111.12,111.107,111.111,151100000.0
2006-05-23 07:18:00,111.119,111.127,111.118,111.127,243900004.0
2006-05-23 07:19:00,111.127,111.138,111.127,111.136,135200001.0
2006-05-23 07:20:00,111.138,111.138,111.112,111.115,155699997.0
2006-05-23 07:21:00,111.111,111.129,111.105,111.129,203799999.0
2006-05-23 07:22:00,111.144,111.155,111.135,111.15,263900000.0
2006-05-23 07:23:00,111.146,111.165,111.146,111.16,58800000.0
2006-05-23 07:24:00,111.168,111.211,111.168,111.173,245000000.0
2006-05-23 07:25:00,111.173,111.211,111.173,111.211,184099996.0
2006-05-23 07:26:00,111.215,111.23,111.215,111.227,198600002.0
2006-05-23 07:27:00,111.237,111.266,111.237,111.251,368099998.0
2006-05-23 07:28:00,111.25,111.25,111.236,111.244,212000000.0
2006-05-23 07:29:00,111.248,111.248,111.235,111.245,206399999.0
2006-05-23 07:30:00,111.236,111.238,111.22,111.22,188699995.0
2006-05-23 07:31:00,111.222,111.222,111.208,111.208,163299999.0
2006-05-23 07:32:00,111.195,111.195,111.158,111.165,365799997.0
2006-05-23 07:33:00,111.162,111.162,111.15,111.15,123800003.0
2006-05-23 07:34:00,111.145,111.158,111.145,111.155,400000001.0
2006-05-23 07:35:00,111.145,111.164,111.145,111.164,191999996.0
2006-05-23 07:36:00,111.17,111.17,111.156,111.165,210100003.0
2006-05-23 07:37:00,111.16,111.16,111.156,111.158,145600001.0
2006-05-23 07:38:00,111.149,111.161,111.143,111.161,160300005.0
2006-05-23 07:39:00,111.158,111.17,111.155,111.155,306699992.0
2006-05-23 07:40:00,111.146,111.149,111.134,111.14,398299999.0
2006-05-23 07:41:00,111.135,111.135,111.116,111.131,198200004.0
2006-05-23 07:42:00,111.137,111.15,111.137,111.15,138999997.0
2006-05-23 07:43:00,111.166,111.175,111.163,111.175,129400003.0
2006-05-23 07:44:00,111.175,111.189,111.173,111.189,267099998.0
2006-05-23 07:45:00,111.188,111.188,111.171,111.171,62400000.0
2006-05-23 07:46:00,111.165,111.165,111.16,111.162,132999998.0
2006-05-23 07:47:00,111.161,111.168,111.153,111.153,194100004.0
2006-05-23 07:48:00,111.155,111.155,111.105,111.105,310699999.0
2006-05-23 07:49:00,111.119,111.135,111.11,111.135,194700000.0
2006-05-23 07:50:00,111.143,111.166,111.143,111.166,308499995.0
2006-05-23 07:51:00,111.172,111.172,111.156,111.172,302899993.0
2006-05-23 07:52:00,111.172,111.179,111.171,111.173,263800000.0
2006-05-23 07:53:00,111.172,111.172,111.161,111.168,148000000.0
2006-05-23 07:54:00,111.152,111.152,111.108,111.112,191500006.0
2006-05-23 07:55:00,111.123,111.154,111.123,111.142,363700008.0
2006-05-23 07:56:00,111.144,111.144,111.138,111.138,226400001.0
2006-05-23 07:57:00,111.144,111.144,111.12,111.141,274400003.0
2006-05-23 07:58:00,111.144,111.153,111.141,111.153,209200003.0
2006-05-23 07:59:00,111.157,111.163,111.155,111.161,159499999.0
2006-05-23 08:00:00,111.16,111.16,111.16,111.16,63700002.0
2006-05-23 08:01:00,111.161,111.161,111.123,111.123,296800002.0
2006-05-23 08:02:00,111.13,111.155,111.129,111.155,106199998.0
2006-05-23 08:03:00,111.158,111.166,111.158,111.166,126300000.0
2006-05-23 08:04:00,111.169,111.198,111.169,111.196,276700004.0
2006-05-23 08:05:00,111.214,111.233,111.214,111.221,209200002.0
2006-05-23 08:06:00,111.22,111.233,111.201,111.201,233700002.0
2006-05-23 08:07:00,111.202,111.207,111.192,111.192,271599997.0
2006-05-23 08:08:00,111.194,111.195,111.182,111.195,144400002.0
2006-05-23 08:09:00,111.207,111.212,111.201,111.207,232000004.0
2006-05-23 08:10:00,111.21,111.231,111.21,111.221,220899998.0
2006-05-23 08:11:00,111.221,111.221,111.209,111.209,47100000.0
2006-05-23 08:12:00,111.215,111.233,111.215,111.233,287200002.0
2006-05-23 08:13:00,111.228,111.25,111.228,111.25,264699996.0
2006-05-23 08:14:00,111.245,111.258,111.239,111.251,303700002.0
2006-05-23 08:15:00,111.251,111.254,111.239,111.239,213899998.0
2006-05-23 08:16:00,111.25,111.266,111.244,111.244,237499998.0
2006-05-23 08:17:00,111.239,111.254,111.239,111.254,99100000.0
2006-05-23 08:18:00,111.263,111.264,111.251,111.264,278399993.0
2006-05-23 08:19:00,111.258,111.261,111.258,111.258,216700001.0
2006-05-23 08:20:00,111.248,111.248,111.239,111.248,138099998.0
2006-05-23 08:21:00,111.244,111.244,111.22,111.226,427800000.0
2006-05-23 08:22:00,111.222,111.222,111.195,111.195,95600001.0
2006-05-23 08:23:00,111.179,111.179,111.176,111.176,37500001.0
2006-05-23 08:24:00,111.172,111.206,111.172,111.2,222399996.0
2006-05-23 08:25:00,111.203,111.217,111.192,111.21,231700001.0
2006-05-23 08:26:00,111.208,111.211,111.202,111.202,209300005.0
2006-05-23 08:27:00,111.192,111.192,111.15,111.151,140900001.0
2006-05-23 08:28:00,111.134,111.138,111.122,111.126,159700002.0
2006-05-23 08:29:00,111.127,111.149,111.127,111.149,283500003.0
2006-05-23 08:30:00,111.144,111.165,111.143,111.155,227100002.0
2006-05-23 08:31:00,111.159,111.179,111.154,111.154,253400001.0
2006-05-23 08:32:00,111.152,111.159,111.146,111.153,248300003.0
2006-05-23 08:33:00,111.153,111.153,111.131,111.131,297199993.0
2006-05-23 08:34:00,111.14,111.144,111.135,111.135,301500003.0
2006-05-23 08:35:00,111.139,111.143,111.137,111.143,276000002.0
2006-05-23 08:36:00,111.14,111.145,111.14,111.14,320599999.0
2006-05-23 08:37:00,111.146,111.148,111.14,111.145,94300001.0
2006-05-23 08:38:00,111.148,111.152,111.146,111.147,146499999.0
2006-05-23 08:39:00,111.137,111.14,111.133,111.137,247600004.0
2006-05-23 08:40:00,111.145,111.152,111.138,111.138,384800003.0
2006-05-23 08:41:00,111.13,111.133,111.122,111.122,180899999.0
2006-05-23 08:42:00,111.118,111.118,111.108,111.109,269699998.0
2006-05-23 08:43:00,111.096,111.096,111.044,111.044,195700002.0
2006-05-23 08:44:00,111.05,111.05,111.04,111.04,207800003.0
2006-05-23 08:45:00,111.04,111.045,111.03,111.044,202200000.0
2006-05-23 08:46:00,111.049,111.06,111.049,111.051,161300000.0
2006-05-23 08:47:00,111.029,111.044,111.008,111.008,334999994.0
2006-05-23 08:48:00,110.99,111.02,110.964,111.02,444100000.0
2006-05-23 08:49:00,111.026,111.033,111.016,111.026,185200002.0
2006-05-23 08:50:00,111.022,111.022,110.991,111.012,169099999.0
2006-05-23 08:51:00,111.027,111.045,111.027,111.04,145700003.0
2006-05-23 08:52:00,111.038,111.038,111.014,111.021,243899997.0
2006-05-23 08:53:00,111.018,111.041,111.018,111.036,316199999.0
2006-05-23 08:54:00,111.041,111.041,111.029,111.034,255000001.0
2006-05-23 08:55:00,111.03,111.036,111.01,111.02,364000000.0
2006-05-23 08:56:00,111.042,111.087,111.042,111.078,183200002.0
2006-05-23 08:57:00,111.073,111.078,111.064,111.067,191500000.0
2006-05-23 08:58:00,111.065,111.075,111.061,111.069,271500005.0
2006-05-23 08:59:00,111.07,111.123,111.066,111.123,231100005.0
2006-05-23 09:00:00,111.132,111.132,111.112,111.121,332200003.0
2006-05-23 09:01:00,111.144,111.166,111.144,111.165,135799999.0
2006-05-23 09:02:00,111.162,111.167,111.151,111.157,306499996.0
2006-05-23 09:03:00,111.144,111.145,111.12,111.12,262500000.0
2006-05-23 09:04:00,111.123,111.123,111.111,111.114,204300001.0
2006-05-23 09:05:00,111.117,111.122,111.11,111.122,203899998.0
2006-05-23 09:06:00,111.125,111.136,111.125,111.13,149099997.0
2006-05-23 09:07:00,111.135,111.149,111.135,111.135,216400003.0
2006-05-23 09:08:00,111.122,111.13,111.108,111.111,227399996.0
2006-05-23 09:09:00,111.107,111.113,111.104,111.113,157200003.0
2006-05-23 09:10:00,111.111,111.139,111.111,111.127,496500002.0
2006-05-23 09:11:00,111.13,111.135,111.13,111.132,245400004.0
2006-05-23 09:12:00,111.127,111.135,111.127,111.135,388299999.0
2006-05-23 09:13:00,111.133,111.133,111.112,111.115,232800001.0
2006-05-23 09:14:00,111.108,111.108,111.075,111.075,125500004.0
2006-05-23 09:15:00,111.079,111.089,111.063,111.089,226900007.0
2006-05-23 09:16:00,111.083,111.11,111.083,111.11,200700004.0
2006-05-23 09:17:00,111.117,111.127,111.109,111.127,206000004.0
2006-05-23 09:18:00,111.13,111.134,111.119,111.119,251599996.0
2006-05-23 09:19:00,111.112,111.117,111.108,111.108,227599995.0
2006-05-23 09:20:00,111.114,111.134,111.114,111.124,127000001.0
2006-05-23 09:21:00,111.123,111.13,111.114,111.114,245500002.0
2006-05-23 09:22:00,111.118,111.126,111.115,111.118,308000003.0
2006-05-23 09:23:00,111.113,111.113,111.107,111.113,249699994.0
2006-05-23 09:24:00,111.115,111.117,111.11,111.117,131600001.0
2006-05-23 09:25:00,111.122,111.149,111.12,111.149,363500002.0
2006-05-23 09:26:00,111.171,111.191,111.171,111.184,142899999.0
2006-05-23 09:27:00,111.186,111.2,111.175,111.2,174499997.0
2006-05-23 09:28:00,111.214,111.217,111.197,111.202,375399999.0
2006-05-23 09:29:00,111.213,111.221,111.198,111.2,327100004.0
2006-05-23 09:30:00,111.209,111.235,111.209,111.235,186000003.0
2006-05-23 09:31:00,111.242,111.301,111.237,111.29,225800000.0
2006-05-23 09:32:00,111.287,111.297,111.274,111.274,421100005.0
2006-05-23 09:33:00,111.272,111.308,111.271,111.308,264199997.0
2006-05-23 09:34:00,111.336,111.387,111.336,111.387,118000000.0
2006-05-23 09:35:00,111.383,111.383,111.364,111.373,196400001.0
2006-05-23 09:36:00,111.37,111.381,111.36,111.363,214399997.0
2006-05-23 09:37:00,111.37,111.375,111.357,111.365,331399997.0
2006-05-23 09:38:00,111.373,111.375,111.358,111.36,296000004.0
2006-05-23 09:39:00,111.353,111.38,111.353,111.375,289600000.0
2006-05-23 09:40:00,111.392,111.436,111.392,111.401,287300003.0
2006-05-23 09:41:00,111.396,111.414,111.396,111.414,184400000.0
2006-05-23 09:42:00,111.405,111.405,111.38,111.38,247000000.0
2006-05-23 09:43:00,111.381,111.381,111.363,111.376,207000001.0
2006-05-23 09:44:00,111.368,111.368,111.346,111.346,233799997.0
2006-05-23 09:45:00,111.352,111.366,111.348,111.366,91599999.0
2006-05-23 09:46:00,111.382,111.409,111.382,111.408,103599998.0
2006-05-23 09:47:00,111.415,111.486,111.408,111.477,208700002.0
2006-05-23 09:48:00,111.464,111.471,111.459,111.459,149500000.0
2006-05-23 09:49:00,111.442,111.448,111.436,111.439,321300001.0
2006-05-23 09:50:00,111.433,111.443,111.428,111.443,252299996.0
2006-05-23 09:51:00,111.444,111.456,111.444,111.456,65399997.0
2006-05-23 09:52:00,111.452,111.455,111.444,111.455,154000003.0
2006-05-23 09:53:00,111.458,111.458,111.45,111.45,123799998.0
2006-05-23 09:54:00,111.447,111.453,111.442,111.442,142499999.0
2006-05-23 09:55:00,111.482,111.563,111.482,111.563,209200002.0
2006-05-23 09:56:00,111.565,111.565,111.529,111.529,162599998.0
2006-05-23 09:57:00,111.521,111.536,111.508,111.511,169900005.0
2006-05-23 09:58:00,111.494,111.494,111.457,111.46,299899998.0
2006-05-23 09:59:00,111.467,111.486,111.467,111.476,182000001.0
2006-05-23 10:00:00,111.463,111.476,111.453,111.453,344099996.0
2006-05-23 10:01:00,111.448,111.451,111.44,111.444,164000001.0
2006-05-23 10:02:00,111.448,111.45,111.426,111.426,189099997.0
2006-05-23 10:03:00,111.416,111.419,111.401,111.411,179100002.0
2006-05-23 10:04:00,111.399,111.399,111.363,111.372,160500000.0
2006-05-23 10:05:00,111.397,111.397,111.38,111.383,296300001.0
2006-05-23 10:06:00,111.393,111.398,111.371,111.371,278700000.0
2006-05-23 10:07:00,111.363,111.369,111.337,111.345,335400000.0
2006-05-23 10:08:00,111.34,111.35,111.337,111.345,249100000.0
2006-05-23 10:09:00,111.357,111.366,111.355,111.36,167899997.0
2006-05-23 10:10:00,111.365,111.378,111.361,111.375,237700004.0
2006-05-23 10:11:00,111.381,111.389,111.376,111.382,228399999.0
2006-05-23 10:12:00,111.382,111.387,111.369,111.377,192899997.0
2006-05-23 10:13:00,111.383,111.398,111.383,111.395,68299999.0
2006-05-23 10:14:00,111.385,111.385,111.358,111.36,245400003.0
2006-05-23 10:15:00,111.351,111.351,111.337,111.35,308300003.0
2006-05-23 10:16:00,111.353,111.353,111.335,111.35,321700000.0
2006-05-23 10:17:00,111.348,111.352,111.343,111.35,163900002.0
2006-05-23 10:18:00,111.348,111.348,111.333,111.337,377700007.0
2006-05-23 10:19:00,111.328,111.345,111.328,111.337,222900000.0
2006-05-23 10:20:00,111.333,111.333,111.322,111.331,350400000.0
2006-05-23 10:21:00,111.324,111.324,111.29,111.29,193599998.0
2006-05-23 10:22:00,111.285,111.305,111.281,111.305,272000002.0
2006-05-23 10:23:00,111.307,111.31,111.289,111.292,367700001.0
2006-05-23 10:24:00,111.299,111.306,111.297,111.306,52400000.0
2006-05-23 10:25:00,111.309,111.322,111.305,111.322,280300000.0
2006-05-23 10:26:00,111.318,111.325,111.311,111.321,219499997.0
2006-05-23 10:27:00,111.312,111.316,111.311,111.315,324300002.0
2006-05-23 10:28:00,111.322,111.324,111.308,111.32,118300001.0
2006-05-23 10:29:00,111.316,111.336,111.316,111.335,342700004.0
2006-05-23 10:30:00,111.34,111.34,111.323,111.323,243900000.0
2006-05-23 10:31:00,111.329,111.329,111.318,111.322,157400000.0
2006-05-23 10:32:00,111.318,111.324,111.314,111.324,272699995.0
2006-05-23 10:33:00,111.311,111.311,111.304,111.304,55000001.0
2006-05-23 10:34:00,111.291,111.299,111.278,111.278,298499996.0
2006-05-23 10:35:00,111.278,111.282,111.265,111.282,181499999.0
2006-05-23 10:36:00,111.277,111.283,111.272,111.275,237599997.0
2006-05-23 10:37:00,111.292,111.316,111.292,111.316,117900000.0
2006-05-23 10:38:00,111.334,111.335,111.316,111.319,199700000.0
2006-05-23 10:39:00,111.318,111.344,111.313,111.344,192500001.0
2006-05-23 10:40:00,111.349,111.363,111.341,111.351,410499997.0
2006-05-23 10:41:00,111.355,111.358,111.352,111.358,123000000.0
2006-05-23 10:42:00,111.374,111.391,111.373,111.378,216800000.0
2006-05-23 10:43:00,111.376,111.383,111.375,111.375,285400003.0
2006-05-23 10:44:00,111.372,111.38,111.361,111.361,380099994.0
2006-05-23 10:45:00,111.365,111.372,111.362,111.362,103100002.0
2006-05-23 10:46:00,111.377,111.386,111.376,111.385,166700002.0
2006-05-23 10:47:00,111.385,111.385,111.339,111.339,290500002.0
2006-05-23 10:48:00,111.341,111.342,111.333,111.338,157500003.0
2006-05-23 10:49:00,111.334,111.351,111.327,111.351,249499999.0
2006-05-23 10:50:00,111.352,111.365,111.345,111.354,230000005.0
2006-05-23 10:51:00,111.353,111.356,111.35,111.353,359400006.0
2006-05-23 10:52:00,111.347,111.347,111.309,111.309,244000001.0
2006-05-23 10:53:00,111.308,111.321,111.308,111.312,169099996.0
2006-05-23 10:54:00,111.291,111.291,111.257,111.271,365000000.0
2006-05-23 10:55:00,111.277,111.302,111.277,111.302,246900000.0
2006-05-23 10:56:00,111.313,111.326,111.312,111.326,206800002.0
2006-05-23 10:57:00,111.333,111.35,111.333,111.337,270299998.0
2006-05-23 10:58:00,111.341,111.347,111.335,111.341,255300000.0
2006-05-23 10:59:00,111.347,111.348,111.321,111.321,139900000.0
2006-05-23 11:00:00,111.325,111.344,111.323,111.339,188999998.0
2006-05-23 11:01:00,111.344,111.35,111.341,111.345,174000003.0
2006-05-23 11:02:00,111.348,111.348,111.328,111.335,196199996.0
2006-05-23 11:03:00,111.336,111.336,111.319,111.319,96399997.0
2006-05-23 11:04:00,111.313,111.317,111.306,111.311,277499998.0
2006-05-23 11:05:00,111.31,111.325,111.31,111.313,331900000.0
2006-05-23 11:06:00,111.314,111.325,111.308,111.318,325500001.0
2006-05-23 11:07:00,111.31,111.319,111.305,111.305,77999997.0
2006-05-23 11:08:00,111.3,111.305,111.297,111.305,215400001.0
2006-05-23 11:09:00,111.301,111.301,111.279,111.282,214999999.0
2006-05-23 11:10:00,111.289,111.297,111.288,111.297,213100000.0
2006-05-23 11:11:00,111.293,111.302,111.29,111.302,168699999.0
2006-05-23 11:12:00,111.305,111.308,111.295,111.305,278399997.0
2006-05-23 11:13:00,111.3,111.312,111.299,111.312,68799998.0
2006-05-23 11:14:00,111.33,111.343,111.33,111.343,328999994.0
2006-05-23 11:15:00,111.34,111.346,111.338,111.345,291499999.0
2006-05-23 11:16:00,111.34,111.348,111.34,111.342,89399998.0
2006-05-23 11:17:00,111.346,111.346,111.327,111.33,242899995.0
2006-05-23 11:18:00,111.33,111.33,111.317,111.325,143900003.0
2006-05-23 11:19:00,111.317,111.325,111.315,111.32,280900001.0
2006-05-23 11:20:00,111.328,111.332,111.322,111.325,243700001.0
2006-05-23 11:21:00,111.323,111.331,111.323,111.33,87200001.0
2006-05-23 11:22:00,111.339,111.349,111.336,111.342,279199996.0
2006-05-23 11:23:00,111.347,111.351,111.345,111.345,194700001.0
2006-05-23 11:24:00,111.347,111.362,111.347,111.356,75099998.0
2006-05-23 11:25:00,111.357,111.365,111.353,111.358,191299999.0
2006-05-23 11:26:00,111.361,111.376,111.361,111.37,120799998.0
2006-05-23 11:27:00,111.377,111.377,111.355,111.359,37600000.0
2006-05-23 11:28:00,111.353,111.353,111.34,111.34,185300003.0
2006-05-23 11:29:00,111.346,111.352,111.343,111.343,151800000.0
2006-05-23 11:30:00,111.339,111.339,111.313,111.318,192300000.0
2006-05-23 11:31:00,111.317,111.318,111.311,111.318,228899997.0
2006-05-23 11:32:00,111.319,111.331,111.317,111.331,289400003.0
2006-05-23 11:33:00,111.348,111.352,111.344,111.351,138600001.0
2006-05-23 11:34:00,111.343,111.346,111.327,111.343,302600006.0
2006-05-23 11:35:00,111.338,111.341,111.33,111.341,184100000.0
2006-05-23 11:36:00,111.343,111.354,111.343,111.354,135600000.0
2006-05-23 11:37:00,111.352,111.357,111.339,111.357,229899998.0
2006-05-23 11:38:00,111.362,111.362,111.352,111.352,250099998.0
2006-05-23 11:39:00,111.359,111.359,111.354,111.358,210900002.0
2006-05-23 11:40:00,111.347,111.358,111.346,111.358,157299997.0
2006-05-23 11:41:00,111.358,111.368,111.353,111.368,210000002.0
2006-05-23 11:42:00,111.369,111.373,111.363,111.373,257899998.0
2006-05-23 11:43:00,111.375,111.389,111.369,111.369,118800001.0
2006-05-23 11:44:00,111.372,111.372,111.361,111.361,128799997.0
2006-05-23 11:45:00,111.365,111.379,111.35,111.379,255300002.0
2006-05-23 11:46:00,111.382,111.396,111.382,111.396,199899998.0
2006-05-23 11:47:00,111.396,111.422,111.39,111.422,190799999.0
2006-05-23 11:48:00,111.428,111.44,111.415,111.44,128399999.0
2006-05-23 11:49:00,111.45,111.461,111.445,111.445,243699993.0
2006-05-23 11:50:00,111.44,111.449,111.434,111.441,215799998.0
2006-05-23 11:51:00,111.431,111.431,111.415,111.429,471299994.0
2006-05-23 11:52:00,111.442,111.453,111.44,111.453,268200002.0
2006-05-23 11:53:00,111.45,111.461,111.45,111.45,196999998.0
2006-05-23 11:54:00,111.45,111.453,111.442,111.443,502399994.0
2006-05-23 11:55:00,111.44,111.44,111.428,111.44,401000005.0
2006-05-23 11:56:00,111.44,111.452,111.438,111.448,122099996.0
2006-05-23 11:57:00,111.449,111.46,111.449,111.455,230500003.0
2006-05-23 11:58:00,111.459,111.46,111.449,111.455,179300003.0
2006-05-23 11:59:00,111.456,111.456,111.43,111.43,218000006.0
2006-05-23 12:00:00,111.434,111.442,111.428,111.437,235200003.0
2006-05-23 12:01:00,111.446,111.446,111.411,111.411,266899995.0
2006-05-23 12:02:00,111.408,111.422,111.405,111.422,291200002.0
2006-05-23 12:03:00,111.434,111.436,111.43,111.43,180599999.0
2006-05-23 12:04:00,111.44,111.44,111.432,111.432,320299998.0
2006-05-23 12:05:00,111.438,111.45,111.438,111.45,283599999.0
2006-05-23 12:06:00,111.446,111.464,111.446,111.458,227300001.0
2006-05-23 12:07:00,111.46,111.46,111.418,111.419,192399996.0
2006-05-23 12:08:00,111.414,111.415,111.389,111.389,290100000.0
2006-05-23 12:09:00,111.389,111.397,111.372,111.375,413600004.0
2006-05-23 12:10:00,111.381,111.387,111.369,111.385,232500006.0
2006-05-23 12:11:00,111.395,111.395,111.387,111.39,465900008.0
2006-05-23 12:12:00,111.394,111.394,111.376,111.388,219299999.0
2006-05-23 12:13:00,111.384,111.384,111.336,111.34,285499998.0
2006-05-23 12:14:00,111.343,111.345,111.328,111.333,455900003.0
2006-05-23 12:15:00,111.341,111.341,111.328,111.328,146000002.0
2006-05-23 12:16:00,111.332,111.349,111.331,111.338,203800001.0
2006-05-23 12:17:00,111.338,111.34,111.332,111.332,453700006.0
2006-05-23 12:18:00,111.321,111.327,111.306,111.31,357900000.0
2006-05-23 12:19:00,111.311,111.318,111.3,111.305,325600002.0
2006-05-23 12:20:00,111.301,111.31,111.295,111.31,213200002.0
2006-05-23 12:21:00,111.311,111.311,111.288,111.288,170100000.0
2006-05-23 12:22:00,111.279,111.279,111.269,111.274,45500000.0
2006-05-23 12:23:00,111.277,111.292,111.269,111.287,279599995.0
2006-05-23 12:24:00,111.265,111.265,111.193,111.195,250000001.0
2006-05-23 12:25:00,111.193,111.219,111.193,111.219,189700000.0
2006-05-23 12:26:00,111.242,111.26,111.242,111.26,125000001.0
2006-05-23 12:27:00,111.257,111.257,111.232,111.232,416899999.0
2006-05-23 12:28:00,111.23,111.25,111.23,111.249,324700000.0
2006-05-23 12:29:00,111.262,111.278,111.262,111.27,230000004.0
2006-05-23 12:30:00,111.269,111.272,111.262,111.265,230200003.0
2006-05-23 12:31:00,111.274,111.289,111.274,111.289,133100002.0
2006-05-23 12:32:00,111.305,111.308,111.292,111.292,286299999.0
2006-05-23 12:33:00,111.3,111.3,111.291,111.298,119700002.0
2006-05-23 12:34:00,111.3,111.305,111.3,111.302,304899995.0
2006-05-23 12:35:00,111.304,111.304,111.294,111.303,196500003.0
2006-05-23 12:36:00,111.304,111.317,111.304,111.316,246099998.0
2006-05-23 12:37:00,111.317,111.324,111.308,111.308,147100002.0
2006-05-23 12:38:00,111.298,111.298,111.285,111.285,180500005.0
2006-05-23 12:39:00,111.291,111.292,111.28,111.282,178299999.0
2006-05-23 12:40:00,111.29,111.321,111.29,111.317,146799999.0
2006-05-23 12:41:00,111.318,111.334,111.318,111.331,288700002.0
2006-05-23 12:42:00,111.34,111.34,111.319,111.319,91399999.0
2006-05-23 12:43:00,111.318,111.318,111.313,111.313,177800000.0
2006-05-23 12:44:00,111.315,111.331,111.313,111.313,308500002.0
2006-05-23 12:45:00,111.327,111.347,111.326,111.347,253400001.0
2006-05-23 12:46:00,111.348,111.348,111.335,111.336,196600001.0
2006-05-23 12:47:00,111.338,111.338,111.324,111.328,391200001.0
2006-05-23 12:48:00,111.333,111.339,111.328,111.338,75700001.0
2006-05-23 12:49:00,111.339,111.339,111.318,111.318,525699996.0
2006-05-23 12:50:00,111.308,111.32,111.308,111.31,110200001.0
2006-05-23 12:51:00,111.319,111.335,111.319,111.324,184500002.0
2006-05-23 12:52:00,111.318,111.32,111.314,111.32,361299997.0
2006-05-23 12:53:00,111.315,111.32,111.315,111.32,75899999.0
2006-05-23 12:54:00,111.313,111.313,111.312,111.312,4100000.0
2006-05-23 12:55:00,111.322,111.328,111.322,111.328,167999996.0
2006-05-23 12:56:00,111.322,111.325,111.317,111.325,153700002.0
2006-05-23 12:57:00,111.33,111.358,111.33,111.352,376099999.0
2006-05-23 12:58:00,111.355,111.369,111.343,111.343,236699999.0
2006-05-23 12:59:00,111.343,111.352,111.334,111.352,275100001.0
2006-05-23 13:00:00,111.352,111.352,111.34,111.35,231499996.0
2006-05-23 13:01:00,111.346,111.351,111.344,111.346,199500002.0
2006-05-23 13:02:00,111.346,111.36,111.346,111.352,255800000.0
2006-05-23 13:03:00,111.346,111.357,111.345,111.354,217000004.0
2006-05-23 13:04:00,111.353,111.369,111.353,111.36,290600005.0
2006-05-23 13:05:00,111.36,111.369,111.36,111.364,312100006.0
2006-05-23 13:06:00,111.372,111.382,111.37,111.37,265000003.0
2006-05-23 13:07:00,111.363,111.367,111.354,111.354,285399999.0
2006-05-23 13:08:00,111.337,111.337,111.326,111.326,66000000.0
2006-05-23 13:09:00,111.325,111.333,111.312,111.312,186399999.0
2006-05-23 13:10:00,111.322,111.332,111.318,111.332,272900001.0
2006-05-23 13:11:00,111.332,111.34,111.326,111.333,274900002.0
2006-05-23 13:12:00,111.327,111.33,111.316,111.316,272299994.0
2006-05-23 13:13:00,111.325,111.337,111.325,111.329,110600002.0
2006-05-23 13:14:00,111.337,111.353,111.337,111.343,266100003.0
2006-05-23 13:15:00,111.34,111.362,111.34,111.362,337499995.0
2006-05-23 13:16:00,111.358,111.365,111.358,111.36,147299999.0
2006-05-23 13:17:00,111.36,111.365,111.36,111.36,365200003.0
2006-05-23 13:18:00,111.36,111.36,111.335,111.335,177699997.0
2006-05-23 13:19:00,111.334,111.352,111.334,111.346,143500002.0
2006-05-23 13:20:00,111.352,111.363,111.352,111.359,244099997.0
2006-05-23 13:21:00,111.367,111.367,111.36,111.365,151100002.0
2006-05-23 13:22:00,111.363,111.376,111.357,111.357,271600006.0
2006-05-23 13:23:00,111.352,111.361,111.344,111.35,352999998.0
2006-05-23 13:24:00,111.349,111.351,111.342,111.342,143400000.0
2006-05-23 13:25:00,111.342,111.344,111.336,111.344,55500000.0
2006-05-23 13:26:00,111.345,111.345,111.34,111.345,94999997.0
2006-05-23 13:27:00,111.342,111.343,111.333,111.333,118299998.0
2006-05-23 13:28:00,111.335,111.343,111.335,111.343,84600000.0
2006-05-23 13:29:00,111.345,111.347,111.34,111.345,281499998.0
2006-05-23 13:30:00,111.345,111.345,111.338,111.341,322800005.0
2006-05-23 13:31:00,111.343,111.346,111.34,111.345,129700001.0
2006-05-23 13:32:00,111.346,111.346,111.32,111.32,355900003.0
2006-05-23 13:33:00,111.325,111.325,111.317,111.323,421700004.0
2006-05-23 13:34:00,111.325,111.331,111.325,111.327,105600000.0
2006-05-23 13:35:00,111.319,111.319,111.303,111.308,219800005.0
2006-05-23 13:36:00,111.305,111.308,111.293,111.301,294600000.0
2006-05-23 13:37:00,111.304,111.304,111.294,111.297,48299999.0
2006-05-23 13:38:00,111.291,111.304,111.288,111.298,112300002.0
2006-05-23 13:39:00,111.304,111.304,111.298,111.303,206400002.0
2006-05-23 13:40:00,111.304,111.319,111.304,111.315,191999996.0
2006-05-23 13:41:00,111.309,111.312,111.299,111.302,302099998.0
2006-05-23 13:42:00,111.307,111.307,111.294,111.298,307799999.0
2006-05-23 13:43:00,111.279,111.288,111.259,111.26,246800002.0
2006-05-23 13:44:00,111.251,111.269,111.251,111.257,362199994.0
2006-05-23 13:45:00,111.255,111.269,111.251,111.265,317099997.0
2006-05-23 13:46:00,111.265,111.271,111.25,111.25,232500003.0
2006-05-23 13:47:00,111.258,111.27,111.252,111.265,267700000.0
2006-05-23 13:48:00,111.268,111.3,111.268,111.3,253499999.0
2006-05-23 13:49:00,111.3,111.305,111.295,111.3,213499999.0
2006-05-23 13:50:00,111.303,111.303,111.293,111.293,367200000.0
2006-05-23 13:51:00,111.294,111.295,111.284,111.29,353400000.0
2006-05-23 13:52:00,111.282,111.294,111.282,111.286,282800000.0
2006-05-23 13:53:00,111.283,111.292,111.264,111.264,265499996.0
2006-05-23 13:54:00,111.266,111.275,111.257,111.259,247499997.0
2006-05-23 13:55:00,111.254,111.254,111.243,111.247,179299998.0
2006-05-23 13:56:00,111.242,111.247,111.235,111.238,305700003.0
2006-05-23 13:57:00,111.236,111.238,111.23,111.23,255400000.0
2006-05-23 13:58:00,111.228,111.235,111.222,111.235,312699999.0
2006-05-23 13:59:00,111.236,111.252,111.228,111.243,290399999.0
2006-05-23 14:00:00,111.253,111.28,111.253,111.28,376400005.0
2006-05-23 14:01:00,111.285,111.307,111.285,111.295,332899992.0
2006-05-23 14:02:00,111.306,111.312,111.305,111.31,102600000.0
2006-05-23 14:03:00,111.312,111.32,111.308,111.315,328399997.0
2006-05-23 14:04:00,111.312,111.318,111.303,111.303,132000001.0
2006-05-23 14:05:00,111.296,111.296,111.284,111.285,245099998.0
2006-05-23 14:06:00,111.283,111.286,111.267,111.286,198800001.0
2006-05-23 14:07:00,111.289,111.292,111.282,111.289,177299999.0
2006-05-23 14:08:00,111.29,111.303,111.29,111.3,266200000.0
2006-05-23 14:09:00,111.283,111.301,111.283,111.295,225399998.0
2006-05-23 14:10:00,111.308,111.321,111.308,111.321,156700001.0
2006-05-23 14:11:00,111.334,111.354,111.334,111.35,182399997.0
2006-05-23 14:12:00,111.343,111.346,111.327,111.327,109199999.0
2006-05-23 14:13:00,111.321,111.336,111.321,111.328,281000001.0
2006-05-23 14:14:00,111.34,111.36,111.333,111.358,300999994.0
2006-05-23 14:15:00,111.355,111.359,111.329,111.329,388899997.0
2006-05-23 14:16:00,111.333,111.341,111.332,111.335,309800002.0
2006-05-23 14:17:00,111.329,111.345,111.329,111.338,210499998.0
2006-05-23 14:18:00,111.335,111.348,111.335,111.34,241100006.0
2006-05-23 14:19:00,111.362,111.383,111.362,111.383,119000000.0
2006-05-23 14:20:00,111.373,111.377,111.365,111.368,191300001.0
2006-05-23 14:21:00,111.362,111.362,111.354,111.358,101300000.0
2006-05-23 14:22:00,111.361,111.371,111.359,111.365,244600003.0
2006-05-23 14:23:00,111.369,111.391,111.369,111.391,279699998.0
2006-05-23 14:24:00,111.398,111.448,111.397,111.424,553099994.0
2006-05-23 14:25:00,111.431,111.446,111.43,111.43,263499997.0
2006-05-23 14:26:00,111.445,111.471,111.445,111.45,205300000.0
2006-05-23 14:27:00,111.442,111.456,111.437,111.443,207300001.0
2006-05-23 14:28:00,111.434,111.448,111.43,111.437,401100000.0
2006-05-23 14:29:00,111.423,111.423,111.407,111.413,171000004.0
2006-05-23 14:30:00,111.414,111.459,111.414,111.459,265200004.0
2006-05-23 14:31:00,111.468,111.468,111.448,111.448,194100004.0
2006-05-23 14:32:00,111.465,111.492,111.461,111.463,228700000.0
2006-05-23 14:33:00,111.463,111.467,111.456,111.456,171899998.0
2006-05-23 14:34:00,111.453,111.465,111.45,111.465,254599999.0
2006-05-23 14:35:00,111.464,111.471,111.451,111.451,271200000.0
2006-05-23 14:36:00,111.428,111.457,111.42,111.457,231799999.0
2006-05-23 14:37:00,111.448,111.448,111.435,111.445,113100000.0
2006-05-23 14:38:00,111.437,111.437,111.425,111.427,179000002.0
2006-05-23 14:39:00,111.422,111.433,111.415,111.429,279700006.0
2006-05-23 14:40:00,111.432,111.44,111.427,111.427,178000002.0
2006-05-23 14:41:00,111.425,111.426,111.419,111.419,123000001.0
2006-05-23 14:42:00,111.405,111.417,111.397,111.415,245999995.0
2006-05-23 14:43:00,111.418,111.419,111.409,111.41,159300002.0
2006-05-23 14:44:00,111.42,111.43,111.417,111.422,154299998.0
2006-05-23 14:45:00,111.419,111.419,111.413,111.413,61999999.0
2006-05-23 14:46:00,111.406,111.406,111.394,111.395,68499999.0
2006-05-23 14:47:00,111.383,111.383,111.357,111.357,184099997.0
2006-05-23 14:48:00,111.36,111.366,111.355,111.365,193299999.0
2006-05-23 14:49:00,111.364,111.366,111.354,111.359,133300001.0
2006-05-23 14:50:00,111.353,111.366,111.353,111.36,140700000.0
2006-05-23 14:51:00,111.365,111.374,111.365,111.366,137899998.0
2006-05-23 14:52:00,111.367,111.369,111.36,111.365,221000003.0
2006-05-23 14:53:00,111.37,111.395,111.37,111.395,425499994.0
2006-05-23 14:54:00,111.406,111.422,111.406,111.422,100599999.0
2006-05-23 14:55:00,111.422,111.427,111.416,111.417,105700000.0
2006-05-23 14:56:00,111.422,111.427,111.422,111.424,236700000.0
2006-05-23 14:57:00,111.422,111.425,111.399,111.413,280000001.0
2006-05-23 14:58:00,111.412,111.412,111.393,111.393,138799999.0
2006-05-23 14:59:00,111.386,111.386,111.374,111.374,9100000.0
2006-05-23 15:00:00,111.362,111.362,111.348,111.348,227600007.0
2006-05-23 15:01:00,111.352,111.352,111.34,111.34,198400002.0
2006-05-23 15:02:00,111.347,111.368,111.347,111.365,179500000.0
2006-05-23 15:03:00,111.377,111.388,111.377,111.379,193999997.0
2006-05-23 15:04:00,111.38,111.381,111.362,111.362,311099996.0
2006-05-23 15:05:00,111.379,111.404,111.37,111.404,178000001.0
2006-05-23 15:06:00,111.404,111.405,111.398,111.398,116200002.0
2006-05-23 15:07:00,111.384,111.394,111.384,111.385,283799997.0
2006-05-23 15:08:00,111.382,111.39,111.379,111.386,148700002.0
2006-05-23 15:09:00,111.384,111.384,111.376,111.38,177499998.0
2006-05-23 15:10:00,111.378,111.38,111.375,111.38,161900000.0
2006-05-23 15:11:00,111.38,111.38,111.373,111.373,167299998.0
2006-05-23 15:12:00,111.368,111.368,111.334,111.334,255500003.0
2006-05-23 15:13:00,111.339,111.339,111.303,111.303,345900000.0
2006-05-23 15:14:00,111.293,111.293,111.253,111.253,115299999.0
2006-05-23 15:15:00,111.244,111.257,111.244,111.256,59600001.0
2006-05-23 15:16:00,111.255,111.256,111.25,111.251,183400000.0
2006-05-23 15:17:00,111.253,111.261,111.249,111.249,182400005.0
2006-05-23 15:18:00,111.249,111.278,111.238,111.278,159599999.0
2006-05-23 15:19:00,111.295,111.321,111.295,111.315,177799998.0
2006-05-23 15:20:00,111.317,111.318,111.304,111.318,276000001.0
2006-05-23 15:21:00,111.323,111.333,111.314,111.33,307600006.0
2006-05-23 15:22:00,111.324,111.324,111.298,111.304,177499998.0
2006-05-23 15:23:00,111.302,111.314,111.298,111.308,305700000.0
2006-05-23 15:24:00,111.309,111.338,111.308,111.33,321999998.0
2006-05-23 15:25:00,111.328,111.329,111.321,111.323,203300003.0
2006-05-23 15:26:00,111.323,111.33,111.318,111.326,225199998.0
2006-05-23 15:27:00,111.324,111.327,111.318,111.325,245000002.0
2006-05-23 15:28:00,111.316,111.363,111.316,111.363,300900002.0
2006-05-23 15:29:00,111.379,111.418,111.379,111.415,224200003.0
2006-05-23 15:30:00,111.434,111.469,111.434,111.465,77900002.0
2006-05-23 15:31:00,111.464,111.489,111.45,111.482,319999999.0
2006-05-23 15:32:00,111.484,111.63,111.484,111.63,304700002.0
2006-05-23 15:33:00,111.635,111.646,111.624,111.627,135699999.0
2006-05-23 15:34:00,111.621,111.632,111.614,111.629,277099999.0
2006-05-23 15:35:00,111.642,111.672,111.642,111.669,105899999.0
2006-05-23 15:36:00,111.679,111.71,111.679,111.692,167899999.0
2006-05-23 15:37:00,111.671,111.671,111.598,111.6,167599997.0
2006-05-23 15:38:00,111.602,111.618,111.593,111.618,223800000.0
2006-05-23 15:39:00,111.597,111.597,111.554,111.559,325900002.0
2006-05-23 15:40:00,111.56,111.581,111.559,111.576,247599997.0
2006-05-23 15:41:00,111.567,111.573,111.557,111.557,21600000.0
2006-05-23 15:42:00,111.546,111.548,111.532,111.532,383200001.0
2006-05-23 15:43:00,111.534,111.534,111.52,111.526,284599997.0
2006-05-23 15:44:00,111.515,111.529,111.508,111.524,192600002.0
2006-05-23 15:45:00,111.529,111.533,111.522,111.533,101900003.0
2006-05-23 15:46:00,111.538,111.548,111.53,111.53,334000003.0
2006-05-23 15:47:00,111.507,111.507,111.471,111.477,226300003.0
2006-05-23 15:48:00,111.486,111.499,111.477,111.487,255000000.0
2006-05-23 15:49:00,111.473,111.479,111.464,111.471,178399999.0
2006-05-23 15:50:00,111.463,111.491,111.449,111.491,243200000.0
2006-05-23 15:51:00,111.478,111.479,111.445,111.476,213299997.0
2006-05-23 15:52:00,111.473,111.475,111.447,111.447,236599998.0
2006-05-23 15:53:00,111.437,111.459,111.427,111.459,209099998.0
2006-05-23 15:54:00,111.449,111.449,111.419,111.42,295300001.0
2006-05-23 15:55:00,111.423,111.425,111.404,111.404,95200000.0
2006-05-23 15:56:00,111.395,111.418,111.393,111.418,341000004.0
2006-05-23 15:57:00,111.402,111.413,111.4,111.408,289599994.0
2006-05-23 15:58:00,111.409,111.418,111.398,111.4,203699995.0
2006-05-23 15:59:00,111.383,111.383,111.375,111.375,36500000.0
2006-05-23 16:00:00,111.343,111.373,111.311,111.345,216299998.0
2006-05-23 16:01:00,111.336,111.341,111.323,111.328,328100004.0
2006-05-23 16:02:00,111.332,111.338,111.29,111.29,129999998.0
2006-05-23 16:03:00,111.287,111.293,111.285,111.293,218999996.0
2006-05-23 16:04:00,111.283,111.33,111.283,111.312,374599992.0
2006-05-23 16:05:00,111.318,111.35,111.318,111.35,312200001.0
2006-05-23 16:06:00,111.357,111.36,111.335,111.339,284400005.0
2006-05-23 16:07:00,111.339,111.341,111.339,111.341,135599998.0
2006-05-23 16:08:00,111.354,111.358,111.343,111.343,118199996.0
2006-05-23 16:09:00,111.352,111.362,111.352,111.356,229499998.0
2006-05-23 16:10:00,111.363,111.363,111.346,111.346,422899998.0
2006-05-23 16:11:00,111.343,111.343,111.329,111.335,226599998.0
2006-05-23 16:12:00,111.332,111.34,111.325,111.337,118300001.0
2006-05-23 16:13:00,111.349,111.366,111.349,111.36,171500000.0
2006-05-23 16:14:00,111.355,111.357,111.343,111.354,199299998.0
2006-05-23 16:15:00,111.356,111.371,111.356,111.371,155200002.0
2006-05-23 16:16:00,111.371,111.416,111.371,111.416,162800002.0
2006-05-23 16:17:00,111.42,111.421,111.393,111.396,103799999.0
2006-05-23 16:18:00,111.409,111.422,111.388,111.388,288099997.0
2006-05-23 16:19:00,111.375,111.375,111.348,111.348,265500002.0
2006-05-23 16:20:00,111.353,111.364,111.353,111.363,183300004.0
2006-05-23 16:21:00,111.363,111.366,111.352,111.366,230999999.0
2006-05-23 16:22:00,111.365,111.365,111.338,111.338,242600000.0
2006-05-23 16:23:00,111.335,111.339,111.296,111.305,215100002.0
2006-05-23 16:24:00,111.306,111.315,111.299,111.307,306899997.0
2006-05-23 16:25:00,111.31,111.321,111.308,111.319,145900000.0
2006-05-23 16:26:00,111.303,111.312,111.3,111.3,316000004.0
2006-05-23 16:27:00,111.277,111.282,111.256,111.278,135500004.0
2006-05-23 16:28:00,111.273,111.273,111.245,111.249,212200004.0
2006-05-23 16:29:00,111.254,111.266,111.254,111.259,140700000.0
2006-05-23 16:30:00,111.236,111.236,111.124,111.153,265599998.0
2006-05-23 16:31:00,111.167,111.17,111.124,111.152,250199996.0
2006-05-23 16:32:00,111.163,111.213,111.163,111.2,270300004.0
2006-05-23 16:33:00,111.171,111.172,111.146,111.172,168700001.0
2006-05-23 16:34:00,111.19,111.195,111.151,111.151,77600001.0
2006-05-23 16:35:00,111.15,111.166,111.15,111.151,301499999.0
2006-05-23 16:36:00,111.158,111.161,111.15,111.153,262599999.0
2006-05-23 16:37:00,111.148,111.179,111.148,111.155,381599999.0
2006-05-23 16:38:00,111.139,111.147,111.112,111.112,339199997.0
2006-05-23 16:39:00,111.112,111.12,111.071,111.113,231300001.0
2006-05-23 16:40:00,111.11,111.125,111.096,111.108,213100001.0
2006-05-23 16:41:00,111.115,111.115,111.095,111.114,254900004.0
2006-05-23 16:42:00,111.122,111.138,111.122,111.129,243400000.0
2006-05-23 16:43:00,111.126,111.139,111.126,111.134,299299999.0
2006-05-23 16:44:00,111.139,111.151,111.139,111.144,130500000.0
2006-05-23 16:45:00,111.135,111.145,111.119,111.132,349299999.0
2006-05-23 16:46:00,111.143,111.173,111.143,111.173,221999996.0
2006-05-23 16:47:00,111.167,111.194,111.166,111.188,171399999.0
2006-05-23 16:48:00,111.184,111.184,111.154,111.154,329100008.0
2006-05-23 16:49:00,111.156,111.177,111.156,111.177,267699997.0
2006-05-23 16:50:00,111.182,111.19,111.163,111.163,247399997.0
2006-05-23 16:51:00,111.163,111.172,111.156,111.162,341099998.0
2006-05-23 16:52:00,111.167,111.181,111.167,111.18,150700001.0
2006-05-23 16:53:00,111.175,111.175,111.163,111.165,130300004.0
2006-05-23 16:54:00,111.174,111.22,111.172,111.213,316300002.0
2006-05-23 16:55:00,111.208,111.221,111.204,111.216,290700000.0
2006-05-23 16:56:00,111.224,111.23,111.218,111.218,187199995.0
2006-05-23 16:57:00,111.216,111.227,111.207,111.22,205600000.0
2006-05-23 16:58:00,111.221,111.247,111.211,111.247,286500004.0
2006-05-23 16:59:00,111.255,111.265,111.247,111.265,248300008.0
2006-05-23 17:00:00,111.268,111.268,111.255,111.268,289700000.0
2006-05-23 17:01:00,111.271,111.28,111.267,111.267,314400000.0
2006-05-23 17:02:00,111.277,111.32,111.277,111.32,113500000.0
2006-05-23 17:03:00,111.315,111.335,111.313,111.325,220899995.0
2006-05-23 17:04:00,111.318,111.327,111.309,111.316,221299999.0
2006-05-23 17:05:00,111.322,111.352,111.322,111.332,357300003.0
2006-05-23 17:06:00,111.343,111.343,111.333,111.34,244299996.0
2006-05-23 17:07:00,111.338,111.35,111.335,111.35,147699996.0
2006-05-23 17:08:00,111.349,111.505,111.347,111.505,200799992.0
2006-05-23 17:09:00,111.535,111.55,111.445,111.445,156599999.0
2006-05-23 17:10:00,111.42,111.478,111.412,111.476,422700000.0
2006-05-23 17:11:00,111.451,111.477,111.426,111.426,355200000.0
2006-05-23 17:12:00,111.401,111.401,111.351,111.352,192300001.0
2006-05-23 17:13:00,111.371,111.428,111.371,111.389,343500004.0
2006-05-23 17:14:00,111.382,111.432,111.382,111.432,204399998.0
2006-05-23 17:15:00,111.44,111.449,111.434,111.445,221099998.0
2006-05-23 17:16:00,111.439,111.464,111.438,111.46,156900003.0
2006-05-23 17:17:00,111.448,111.448,111.373,111.373,264100004.0
2006-05-23 17:18:00,111.372,111.381,111.358,111.38,332499995.0
2006-05-23 17:19:00,111.383,111.383,111.3,111.3,391099997.0
2006-05-23 17:20:00,111.31,111.317,111.285,111.315,198600000.0
2006-05-23 17:21:00,111.321,111.326,111.316,111.316,236100007.0
2006-05-23 17:22:00,111.318,111.318,111.263,111.267,420600007.0
2006-05-23 17:23:00,111.271,111.304,111.271,111.3,354600002.0
2006-05-23 17:24:00,111.312,111.312,111.295,111.303,77200000.0
2006-05-23 17:25:00,111.297,111.301,111.278,111.278,190000000.0
2006-05-23 17:26:00,111.256,111.308,111.255,111.307,264500006.0
2006-05-23 17:27:00,111.308,111.308,111.24,111.24,196999999.0
2006-05-23 17:28:00,111.231,111.255,111.227,111.242,165700000.0
2006-05-23 17:29:00,111.235,111.282,111.235,111.251,325900006.0
2006-05-23 17:30:00,111.238,111.238,111.227,111.227,28800000.0
2006-05-23 17:31:00,111.204,111.204,111.193,111.194,246999995.0
2006-05-23 17:32:00,111.189,111.233,111.176,111.226,164600000.0
2006-05-23 17:33:00,111.212,111.251,111.212,111.246,246100000.0
2006-05-23 17:34:00,111.25,111.283,111.25,111.282,84700000.0
2006-05-23 17:35:00,111.282,111.282,111.266,111.266,242400002.0
2006-05-23 17:36:00,111.266,111.266,111.246,111.255,156799999.0
2006-05-23 17:37:00,111.259,111.262,111.248,111.248,188400000.0
2006-05-23 17:38:00,111.246,111.314,111.245,111.306,368499994.0
2006-05-23 17:39:00,111.306,111.314,111.306,111.314,46000002.0
2006-05-23 17:40:00,111.309,111.309,111.295,111.299,159399998.0
2006-05-23 17:41:00,111.286,111.286,111.242,111.259,271400003.0
2006-05-23 17:42:00,111.258,111.261,111.245,111.253,298399997.0
2006-05-23 17:43:00,111.253,111.263,111.253,111.256,262000002.0
2006-05-23 17:44:00,111.27,111.271,111.26,111.26,202300005.0
2006-05-23 17:45:00,111.25,111.258,111.25,111.255,112000001.0
2006-05-23 17:46:00,111.259,111.275,111.259,111.275,183499994.0
2006-05-23 17:47:00,111.269,111.296,111.269,111.292,313499997.0
2006-05-23 17:48:00,111.291,111.291,111.269,111.276,245700001.0
2006-05-23 17:49:00,111.271,111.276,111.255,111.255,309999998.0
2006-05-23 17:50:00,111.26,111.272,111.26,111.265,292799999.0
2006-05-23 17:51:00,111.27,111.313,111.27,111.28,184099997.0
2006-05-23 17:52:00,111.292,111.322,111.292,111.322,420400006.0
2006-05-23 17:53:00,111.341,111.369,111.336,111.348,207000003.0
2006-05-23 17:54:00,111.336,111.336,111.303,111.314,320100003.0
2006-05-23 17:55:00,111.321,111.346,111.321,111.326,158400000.0
2006-05-23 17:56:00,111.321,111.321,111.31,111.318,238700001.0
2006-05-23 17:57:00,111.324,111.353,111.324,111.353,212000003.0
2006-05-23 17:58:00,111.341,111.341,111.321,111.326,88100000.0
2006-05-23 17:59:00,111.325,111.336,111.313,111.336,247700004.0
2006-05-23 18:00:00,111.332,111.342,111.332,111.342,303800003.0
2006-05-23 18:01:00,111.338,111.342,111.3,111.316,2000700003.0
2006-05-23 18:02:00,111.31,111.33,111.26,111.26,1740299982.0
2006-05-23 18:03:00,111.27,111.31,111.25,111.26,1740299982.0
2006-05-23 18:04:00,111.25,111.28,111.25,111.25,1740299982.0
2006-05-23 18:05:00,111.24,111.25,111.23,111.25,1740299982.0
2006-05-23 18:06:00,111.24,111.26,111.24,111.25,1740299982.0
2006-05-23 18:07:00,111.26,111.27,111.26,111.26,1740299982.0
2006-05-23 18:09:00,111.25,111.25,111.25,111.25,1740299982.0
2006-05-23 18:10:00,111.24,111.24,111.22,111.23,1740299982.0
2006-05-23 18:11:00,111.22,111.225,111.215,111.225,1740299982.0
2006-05-23 18:12:00,111.22,111.228,111.215,111.225,1931699990.0
2006-05-23 18:13:00,111.23,111.23,111.23,111.23,1887399987.0
2006-05-23 18:14:00,111.24,111.25,111.24,111.24,1887399987.0
2006-05-23 18:15:00,111.25,111.25,111.24,111.24,1887399987.0
2006-05-23 18:16:00,111.25,111.25,111.25,111.25,1887399987.0
2006-05-23 18:17:00,111.222,111.222,111.197,111.205,1887399987.0
2006-05-23 18:18:00,111.2,111.2,111.2,111.2,1487299989.0
2006-05-23 18:19:00,111.19,111.19,111.16,111.16,1487299989.0
2006-05-23 18:20:00,111.17,111.19,111.15,111.18,1487299989.0
2006-05-23 18:21:00,111.19,111.2,111.19,111.19,1487299989.0
2006-05-23 18:22:00,111.18,111.2,111.18,111.19,1487299989.0
2006-05-23 18:23:00,111.2,111.2,111.2,111.2,1487299989.0
2006-05-23 18:24:00,111.21,111.21,111.2,111.2,1487299989.0
2006-05-23 18:25:00,111.21,111.26,111.21,111.22,1487299989.0
2006-05-23 18:26:00,111.21,111.22,111.21,111.21,1487299989.0
2006-05-23 18:27:00,111.204,111.233,111.202,111.233,1487299989.0
2006-05-23 18:28:00,111.25,111.25,111.24,111.24,1999100001.0
2006-05-23 18:29:00,111.25,111.25,111.22,111.22,1999100001.0
2006-05-23 18:30:00,111.208,111.238,111.208,111.238,1999100001.0
2006-05-23 18:31:00,111.25,111.26,111.25,111.25,1740399985.0
2006-05-23 18:32:00,111.26,111.27,111.26,111.26,1740399985.0
2006-05-23 18:33:00,111.27,111.27,111.26,111.27,1740399985.0
2006-05-23 18:34:00,111.26,111.27,111.21,111.23,1740399985.0
2006-05-23 18:35:00,111.22,111.26,111.22,111.26,1740399985.0
2006-05-23 18:36:00,111.229,111.232,111.219,111.225,1740399985.0
2006-05-23 18:37:00,111.225,111.231,111.225,111.225,1506799991.0
2006-05-23 18:38:00,111.221,111.224,111.212,111.218,1272799991.0
2006-05-23 18:39:00,111.221,111.222,111.214,111.218,736399998.0
2006-05-23 18:40:00,111.218,111.225,111.216,111.221,1492199991.0
2006-05-23 18:41:00,111.221,111.228,111.214,111.216,1121700005.0
2006-05-23 18:42:00,111.212,111.228,111.212,111.225,1806600000.0
2006-05-23 18:43:00,111.227,111.23,111.221,111.23,918999989.0
2006-05-23 18:44:00,111.233,111.235,111.227,111.228,762600003.0
2006-05-23 18:45:00,111.235,111.259,111.235,111.252,1679899994.0
2006-05-23 18:46:00,111.254,111.267,111.252,111.254,1527900004.0
2006-05-23 18:47:00,111.25,111.258,111.25,111.258,615199992.0
2006-05-23 18:48:00,111.258,111.26,111.252,111.255,614500002.0
2006-05-23 18:49:00,111.252,111.268,111.252,111.264,1248199995.0
2006-05-23 18:50:00,111.264,111.264,111.241,111.247,1754699992.0
2006-05-23 18:51:00,111.248,111.257,111.247,111.249,1703599987.0
2006-05-23 18:52:00,111.25,111.25,111.236,111.24,1597600001.0
2006-05-23 18:53:00,111.245,111.248,111.235,111.238,1609899991.0
2006-05-23 18:54:00,111.24,111.248,111.235,111.243,1939900001.0
2006-05-23 18:55:00,111.24,111.246,111.235,111.235,1976500012.0
2006-05-23 18:56:00,111.241,111.253,111.234,111.238,236300001.0
2006-05-23 18:57:00,111.237,111.247,111.235,111.238,945700005.0
2006-05-23 18:58:00,111.24,111.257,111.231,111.249,1401799992.0
2006-05-23 18:59:00,111.261,111.292,111.259,111.292,1771299989.0
2006-05-23 19:00:00,111.303,111.31,111.297,111.301,846800006.0
2006-05-23 19:01:00,111.303,111.303,111.272,111.295,479800001.0
2006-05-23 19:02:00,111.295,111.302,111.257,111.277,564600000.0
2006-05-23 19:03:00,111.278,111.278,111.272,111.272,1522900001.0
2006-05-23 19:04:00,111.272,111.285,111.268,111.285,755999998.0
2006-05-23 19:05:00,111.287,111.288,111.272,111.284,752700007.0
2006-05-23 19:06:00,111.286,111.304,111.286,111.295,1205600006.0
2006-05-23 19:07:00,111.297,111.305,111.294,111.305,2036800010.0
2006-05-23 19:08:00,111.302,111.302,111.274,111.277,1674099991.0
2006-05-23 19:09:00,111.264,111.282,111.259,111.265,685800000.0
2006-05-23 19:10:00,111.27,111.285,111.269,111.285,801700001.0
2006-05-23 19:11:00,111.277,111.277,111.259,111.272,750500004.0
2006-05-23 19:12:00,111.278,111.297,111.278,111.292,1207100010.0
2006-05-23 19:13:00,111.285,111.288,111.26,111.267,765600005.0
2006-05-23 19:14:00,111.263,111.278,111.26,111.263,721700002.0
2006-05-23 19:15:00,111.269,111.292,111.268,111.278,2079400001.0
2006-05-23 19:16:00,111.275,111.275,111.262,111.263,737499997.0
2006-05-23 19:17:00,111.266,111.281,111.266,111.278,983500003.0
2006-05-23 19:18:00,111.273,111.283,111.273,111.278,736800003.0
2006-05-23 19:19:00,111.278,111.284,111.273,111.283,1402800004.0
2006-05-23 19:20:00,111.283,111.283,111.266,111.272,914499997.0
2006-05-23 19:21:00,111.268,111.268,111.258,111.261,1299500002.0
2006-05-23 19:22:00,111.26,111.273,111.26,111.264,697399999.0
2006-05-23 19:23:00,111.26,111.27,111.26,111.27,1530599993.0
2006-05-23 19:24:00,111.258,111.258,111.244,111.244,1530599993.0
2006-05-23 19:25:00,111.24,111.253,111.237,111.237,1536200000.0
2006-05-23 19:27:00,111.236,111.24,111.227,111.23,1659700003.0
2006-05-23 19:28:00,111.22,111.227,111.204,111.204,906999994.0
2006-05-23 19:29:00,111.205,111.21,111.191,111.201,729499997.0
2006-05-23 19:30:00,111.197,111.221,111.196,111.22,979099993.0
2006-05-23 19:31:00,111.216,111.216,111.184,111.184,1562099994.0
2006-05-23 19:32:00,111.187,111.198,111.186,111.19,1580899995.0
2006-05-23 19:33:00,111.192,111.21,111.192,111.21,1113699993.0
2006-05-23 19:34:00,111.208,111.208,111.193,111.193,1157199998.0
2006-05-23 19:35:00,111.19,111.198,111.187,111.192,1219700003.0
2006-05-23 19:36:00,111.178,111.19,111.178,111.187,681900009.0
2006-05-23 19:37:00,111.18,111.187,111.18,111.187,258600003.0
2006-05-23 19:38:00,111.188,111.19,111.185,111.185,1068300005.0
2006-05-23 19:39:00,111.185,111.189,111.177,111.189,1227999995.0
2006-05-23 19:40:00,111.188,111.188,111.177,111.179,985299996.0
2006-05-23 19:41:00,111.174,111.18,111.169,111.172,1388199991.0
2006-05-23 19:42:00,111.167,111.179,111.167,111.179,699999991.0
2006-05-23 19:43:00,111.177,111.179,111.161,111.161,492199999.0
2006-05-23 19:44:00,111.161,111.195,111.161,111.188,907100006.0
2006-05-23 19:45:00,111.196,111.242,111.196,111.237,744100002.0
2006-05-23 19:46:00,111.236,111.236,111.207,111.207,1005799998.0
2006-05-23 19:47:00,111.197,111.197,111.145,111.15,562499998.0
2006-05-23 19:48:00,111.138,111.146,111.135,111.135,1395100003.0
2006-05-23 19:49:00,111.137,111.155,111.129,111.146,561300001.0
2006-05-23 19:50:00,111.145,111.152,111.137,111.152,930100001.0
2006-05-23 19:51:00,111.161,111.179,111.152,111.152,964899989.0
2006-05-23 19:52:00,111.151,111.16,111.144,111.16,779300002.0
2006-05-23 19:53:00,111.168,111.175,111.163,111.175,1150100001.0
2006-05-23 19:54:00,111.176,111.183,111.173,111.174,1831699989.0
2006-05-23 19:55:00,111.168,111.181,111.168,111.175,796800004.0
2006-05-23 19:56:00,111.175,111.179,111.169,111.179,754699999.0
2006-05-23 19:57:00,111.18,111.184,111.178,111.184,615700003.0
2006-05-23 19:58:00,111.185,111.201,111.185,111.192,1830499996.0
2006-05-23 19:59:00,111.197,111.204,111.197,111.198,868000002.0
2006-05-23 20:00:00,111.185,111.185,111.14,111.14,269500000.0
2006-05-23 20:01:00,111.144,111.19,111.144,111.19,464700009.0
2006-05-23 20:02:00,111.19,111.202,111.19,111.2,1116100000.0
2006-05-23 20:03:00,111.198,111.198,111.188,111.198,725000001.0
2006-05-23 20:04:00,111.199,111.203,111.19,111.203,650399999.0
2006-05-23 20:05:00,111.2,111.212,111.2,111.21,620899999.0
2006-05-23 20:06:00,111.204,111.212,111.199,111.207,1698000005.0
2006-05-23 20:07:00,111.2,111.205,111.197,111.205,931200006.0
2006-05-23 20:08:00,111.195,111.195,111.17,111.188,1068699997.0
2006-05-23 20:09:00,111.184,111.184,111.167,111.172,906600004.0
2006-05-23 20:10:00,111.18,111.188,111.167,111.167,830800008.0
2006-05-23 20:11:00,111.164,111.176,111.162,111.166,1800399997.0
2006-05-23 20:12:00,111.17,111.19,111.17,111.18,792900006.0
2006-05-23 20:13:00,111.167,111.168,111.133,111.147,792900006.0
2006-05-23 20:14:00,111.151,111.151,111.133,111.14,1323900005.0
2006-05-23 20:15:00,111.137,111.137,111.119,111.125,1418600001.0
2006-05-23 20:16:00,111.123,111.133,111.119,111.133,1062099998.0
2006-05-23 20:17:00,111.135,111.138,111.112,111.112,723900003.0
2006-05-23 20:18:00,111.115,111.123,111.115,111.123,340299999.0
2006-05-23 20:19:00,111.127,111.133,111.125,111.13,1096099987.0
2006-05-23 20:20:00,111.125,111.137,111.123,111.123,742300003.0
2006-05-23 20:21:00,111.116,111.116,111.093,111.105,1337199999.0
2006-05-23 20:22:00,111.105,111.121,111.105,111.108,1047300010.0
2006-05-23 20:23:00,111.099,111.101,111.079,111.091,718700003.0
2006-05-23 20:24:00,111.087,111.087,111.068,111.068,850400001.0
2006-05-23 20:25:00,111.075,111.084,111.071,111.078,1219699996.0
2006-05-23 20:26:00,111.08,111.085,111.078,111.085,840800003.0
2006-05-23 20:27:00,111.089,111.101,111.087,111.087,1270599995.0
2006-05-23 20:29:00,111.11,111.11,111.11,111.11,2069200007.0
2006-05-23 20:30:00,111.09,111.12,111.09,111.12,2069200007.0
2006-05-23 20:31:00,111.128,111.149,111.128,111.142,2069200007.0
2006-05-23 20:32:00,111.16,111.17,111.15,111.17,835999999.0
2006-05-23 20:33:00,111.169,111.171,111.159,111.161,835999999.0
2006-05-23 20:34:00,111.16,111.187,111.153,111.175,316599997.0
2006-05-23 20:35:00,111.176,111.183,111.167,111.183,728200006.0
2006-05-23 20:36:00,111.186,111.193,111.186,111.193,406500003.0
2006-05-23 20:37:00,111.192,111.192,111.176,111.182,633399994.0
2006-05-23 20:38:00,111.176,111.181,111.152,111.162,1104900001.0
2006-05-23 20:39:00,111.16,111.16,111.139,111.152,1343799997.0
2006-05-23 20:40:00,111.17,111.17,111.17,111.17,939900006.0
2006-05-23 20:41:00,111.161,111.168,111.153,111.168,939900006.0
2006-05-23 20:42:00,111.165,111.172,111.16,111.16,1324200001.0
2006-05-23 20:43:00,111.162,111.176,111.161,111.175,1644800005.0
2006-05-23 20:44:00,111.17,111.17,111.157,111.168,1674199995.0
2006-05-23 20:45:00,111.172,111.183,111.172,111.179,1122299991.0
2006-05-23 20:46:00,111.183,111.183,111.169,111.176,1773900015.0
2006-05-23 20:47:00,111.173,111.173,111.158,111.166,1731900008.0
2006-05-23 20:48:00,111.165,111.165,111.16,111.165,1416099997.0
2006-05-23 20:49:00,111.167,111.176,111.164,111.17,1402699994.0
2006-05-23 20:50:00,111.174,111.192,111.174,111.187,1125899999.0
2006-05-23 20:51:00,111.19,111.208,111.189,111.208,773100010.0
2006-05-23 20:52:00,111.206,111.216,111.201,111.215,313800003.0
2006-05-23 20:53:00,111.218,111.238,111.218,111.225,1179600001.0
2006-05-23 20:54:00,111.223,111.226,111.215,111.215,534899995.0
2006-05-23 20:55:00,111.214,111.222,111.21,111.211,1812500017.0
2006-05-23 20:56:00,111.217,111.233,111.217,111.233,667500003.0
2006-05-23 20:57:00,111.238,111.247,111.234,111.237,1547700004.0
2006-05-23 20:58:00,111.25,111.28,111.25,111.25,2140699994.0
2006-05-23 20:59:00,111.26,111.26,111.25,111.25,2140699994.0
2006-05-23 21:00:00,111.249,111.249,111.196,111.196,2140699994.0
2006-05-23 21:01:00,111.197,111.238,111.181,111.23,1026099997.0
2006-05-23 21:02:00,111.23,111.24,111.226,111.227,964799993.0
2006-05-23 21:03:00,111.233,111.254,111.233,111.248,1072999998.0
2006-05-23 21:04:00,111.25,111.258,111.249,111.255,385899997.0
2006-05-23 21:05:00,111.258,111.281,111.258,111.267,773500010.0
2006-05-23 21:06:00,111.27,111.289,111.268,111.289,1053299990.0
2006-05-23 21:07:00,111.296,111.311,111.29,111.293,1476399994.0
2006-05-23 21:08:00,111.294,111.306,111.285,111.289,733199995.0
2006-05-23 21:09:00,111.28,111.297,111.274,111.297,324600003.0
2006-05-23 21:10:00,111.297,111.297,111.28,111.28,459200007.0
2006-05-23 21:11:00,111.286,111.299,111.286,111.299,219900000.0
2006-05-23 21:12:00,111.301,111.317,111.299,111.317,502199992.0
2006-05-23 21:13:00,111.315,111.335,111.315,111.335,662899996.0
2006-05-23 21:14:00,111.35,111.364,111.346,111.362,1753200010.0
2006-05-23 21:15:00,111.36,111.36,111.343,111.343,1330100016.0
2006-05-23 21:16:00,111.341,111.348,111.332,111.34,1086999995.0
2006-05-23 21:17:00,111.337,111.34,111.322,111.322,1741800011.0
2006-05-23 21:18:00,111.318,111.323,111.315,111.318,1602100004.0
2006-05-23 21:19:00,111.312,111.331,111.312,111.325,1176500010.0
2006-05-23 21:20:00,111.326,111.336,111.32,111.326,1257600008.0
2006-05-23 21:21:00,111.328,111.337,111.325,111.33,1137199994.0
2006-05-23 21:22:00,111.332,111.335,111.324,111.327,1685700011.0
2006-05-23 21:23:00,111.336,111.344,111.334,111.337,1046899993.0
2006-05-23 21:24:00,111.335,111.341,111.326,111.333,1486200003.0
2006-05-23 21:25:00,111.338,111.338,111.318,111.32,1721100005.0
2006-05-23 21:26:00,111.318,111.324,111.31,111.313,852800015.0
2006-05-23 21:27:00,111.311,111.318,111.31,111.316,778300004.0
2006-05-23 21:28:00,111.312,111.331,111.312,111.324,543000002.0
2006-05-23 21:29:00,111.326,111.328,111.321,111.326,618300007.0
2006-05-23 21:30:00,111.327,111.331,111.315,111.321,866499999.0
2006-05-23 21:31:00,111.319,111.331,111.319,111.331,303199995.0
2006-05-23 21:32:00,111.335,111.335,111.329,111.33,1043299997.0
2006-05-23 21:33:00,111.327,111.334,111.327,111.33,490100005.0
2006-05-23 21:34:00,111.33,111.336,111.33,111.33,599700009.0
2006-05-23 21:35:00,111.335,111.335,111.33,111.33,418500007.0
2006-05-23 21:36:00,111.329,111.33,111.322,111.322,608200003.0
2006-05-23 21:37:00,111.325,111.33,111.32,111.32,431300006.0
2006-05-23 21:38:00,111.319,111.319,111.309,111.309,93199998.0
2006-05-23 21:39:00,111.31,111.314,111.305,111.308,606300002.0
2006-05-23 21:40:00,111.308,111.315,111.303,111.303,682500001.0
2006-05-23 21:41:00,111.297,111.297,111.266,111.278,680399996.0
2006-05-23 21:42:00,111.283,111.301,111.28,111.301,1100800001.0
2006-05-23 21:43:00,111.297,111.297,111.278,111.289,354900001.0
2006-05-23 21:44:00,111.301,111.317,111.3,111.317,1436999999.0
2006-05-23 21:45:00,111.317,111.317,111.296,111.3,908999987.0
2006-05-23 21:46:00,111.295,111.308,111.294,111.301,704600003.0
2006-05-23 21:47:00,111.293,111.293,111.283,111.29,479899999.0
2006-05-23 21:48:00,111.287,111.297,111.281,111.285,709400002.0
2006-05-23 21:49:00,111.288,111.303,111.288,111.298,544699996.0
2006-05-23 21:50:00,111.298,111.298,111.292,111.295,176200000.0
2006-05-23 21:51:00,111.298,111.316,111.298,111.315,519699995.0
2006-05-23 21:52:00,111.314,111.331,111.312,111.331,141699999.0
2006-05-23 21:53:00,111.344,111.418,111.344,111.418,373299995.0
2006-05-23 21:54:00,111.422,111.46,111.422,111.46,624100001.0
2006-05-23 21:55:00,111.462,111.492,111.457,111.492,171400000.0
2006-05-23 21:56:00,111.51,111.563,111.51,111.538,508200001.0
2006-05-23 21:57:00,111.535,111.535,111.48,111.48,254000003.0
2006-05-23 21:58:00,111.472,111.477,111.462,111.467,263800002.0
2006-05-23 21:59:00,111.462,111.462,111.442,111.445,581399998.0
2006-05-23 22:00:00,111.446,111.463,111.431,111.445,1087399999.0
2006-05-23 22:01:00,111.445,111.454,111.439,111.447,1154399987.0
2006-05-23 22:02:00,111.44,111.445,111.431,111.44,1055900002.0
2006-05-23 22:03:00,111.441,111.46,111.441,111.45,420299996.0
2006-05-23 22:04:00,111.445,111.452,111.414,111.425,854999995.0
2006-05-23 22:05:00,111.421,111.437,111.418,111.437,253699999.0
2006-05-23 22:06:00,111.439,111.446,111.439,111.445,149000001.0
2006-05-23 22:07:00,111.445,111.458,111.442,111.458,378799998.0
2006-05-23 22:08:00,111.471,111.578,111.471,111.565,426899999.0
2006-05-23 22:09:00,111.571,111.571,111.555,111.555,173700003.0
2006-05-23 22:10:00,111.563,111.564,111.559,111.56,99300000.0
2006-05-23 22:11:00,111.548,111.56,111.52,111.56,520200002.0
2006-05-23 22:12:00,111.571,111.598,111.561,111.561,241900000.0
2006-05-23 22:13:00,111.548,111.56,111.536,111.536,443300006.0
2006-05-23 22:14:00,111.532,111.536,111.515,111.531,422800001.0
2006-05-23 22:15:00,111.541,111.604,111.539,111.604,307699999.0
2006-05-23 22:16:00,111.615,111.62,111.604,111.608,639800004.0
2006-05-23 22:17:00,111.609,111.609,111.559,111.56,221099996.0
2006-05-23 22:18:00,111.557,111.568,111.553,111.56,548900001.0
2006-05-23 22:19:00,111.56,111.567,111.557,111.564,370800000.0
2006-05-23 22:20:00,111.565,111.566,111.548,111.548,184699999.0
2006-05-23 22:21:00,111.56,111.601,111.56,111.601,252800002.0
2006-05-23 22:22:00,111.604,111.612,111.603,111.61,166600005.0
2006-05-23 22:23:00,111.618,111.637,111.618,111.637,181799996.0
2006-05-23 22:24:00,111.645,111.645,111.629,111.645,370099995.0
2006-05-23 22:25:00,111.658,111.658,111.644,111.653,346200000.0
2006-05-23 22:26:00,111.65,111.706,111.645,111.706,255199998.0
2006-05-23 22:27:00,111.726,111.757,111.726,111.729,875500000.0
2006-05-23 22:28:00,111.729,111.75,111.729,111.745,264500000.0
2006-05-23 22:29:00,111.737,111.737,111.722,111.722,166500004.0
2006-05-23 22:30:00,111.733,111.748,111.733,111.743,213000002.0
2006-05-23 22:31:00,111.74,111.74,111.732,111.732,194300001.0
2006-05-23 22:32:00,111.73,111.738,111.723,111.738,330199999.0
2006-05-23 22:33:00,111.739,111.739,111.717,111.721,760700005.0
2006-05-23 22:34:00,111.717,111.738,111.713,111.72,829299998.0
2006-05-23 22:35:00,111.723,111.731,111.718,111.72,338399993.0
2006-05-23 22:36:00,111.718,111.726,111.704,111.718,832900002.0
2006-05-23 22:37:00,111.709,111.709,111.7,111.701,143700001.0
2006-05-23 22:38:00,111.707,111.707,111.694,111.694,166400004.0
2006-05-23 22:39:00,111.693,111.721,111.693,111.72,219400002.0
2006-05-23 22:40:00,111.726,111.753,111.726,111.749,722000004.0
2006-05-23 22:41:00,111.76,111.769,111.756,111.756,183699999.0
2006-05-23 22:42:00,111.75,111.75,111.741,111.741,126099999.0
2006-05-23 22:43:00,111.74,111.75,111.737,111.737,362699998.0
2006-05-23 22:44:00,111.743,111.759,111.743,111.754,175800005.0
2006-05-23 22:45:00,111.758,111.772,111.755,111.766,489600005.0
2006-05-23 22:46:00,111.776,111.798,111.764,111.786,301699996.0
2006-05-23 22:47:00,111.823,111.853,111.821,111.852,312999999.0
2006-05-23 22:48:00,111.872,111.931,111.869,111.9,354099995.0
2006-05-23 22:49:00,111.916,111.924,111.911,111.915,436600000.0
2006-05-23 22:50:00,111.903,111.907,111.891,111.898,455900003.0
2006-05-23 22:51:00,111.905,111.905,111.894,111.894,256799993.0
2006-05-23 22:52:00,111.897,111.953,111.897,111.945,267000001.0
2006-05-23 22:53:00,111.953,111.957,111.942,111.942,344400002.0
2006-05-23 22:54:00,111.931,111.931,111.866,111.888,256899996.0
2006-05-23 22:55:00,111.898,111.953,111.896,111.953,370599996.0
2006-05-23 22:56:00,111.952,111.967,111.948,111.948,253400007.0
2006-05-23 22:57:00,111.942,111.953,111.935,111.944,428100006.0
2006-05-23 22:58:00,111.942,111.968,111.934,111.968,171999999.0
2006-05-23 22:59:00,111.958,111.958,111.942,111.946,373799995.0
2006-05-23 23:00:00,111.95,112.005,111.95,111.989,263099996.0
2006-05-23 23:01:00,111.992,112.0,111.964,111.968,201699997.0
2006-05-23 23:02:00,111.98,111.984,111.962,111.975,365699997.0
2006-05-23 23:03:00,111.975,111.991,111.975,111.981,181200001.0
2006-05-23 23:04:00,111.987,111.987,111.965,111.974,154200000.0
2006-05-23 23:05:00,111.979,111.986,111.969,111.981,259700002.0
2006-05-23 23:06:00,111.983,111.987,111.974,111.984,207099999.0
2006-05-23 23:07:00,111.987,111.998,111.977,111.978,242799996.0
2006-05-23 23:08:00,111.965,111.991,111.959,111.985,430999994.0
2006-05-23 23:09:00,111.963,111.985,111.956,111.975,303800005.0
2006-05-23 23:10:00,111.943,111.979,111.938,111.96,293000000.0
2006-05-23 23:11:00,111.978,111.98,111.929,111.929,265000001.0
2006-05-23 23:12:00,111.934,111.948,111.926,111.947,268999997.0
2006-05-23 23:13:00,111.949,111.964,111.937,111.937,207499999.0
2006-05-23 23:14:00,111.94,111.972,111.94,111.964,178599997.0
2006-05-23 23:15:00,111.963,111.979,111.957,111.964,248900006.0
2006-05-23 23:16:00,111.945,111.957,111.931,111.936,221100002.0
2006-05-23 23:17:00,111.932,111.939,111.901,111.901,200300001.0
2006-05-23 23:18:00,111.9,111.92,111.887,111.897,110600002.0
2006-05-23 23:19:00,111.898,111.916,111.885,111.899,184399999.0
2006-05-23 23:20:00,111.915,111.919,111.885,111.89,249400001.0
2006-05-23 23:21:00,111.896,111.905,111.884,111.893,208600004.0
2006-05-23 23:22:00,111.871,111.877,111.86,111.864,344700001.0
2006-05-23 23:23:00,111.878,111.878,111.847,111.847,169200002.0
2006-05-23 23:24:00,111.857,111.857,111.802,111.818,498000004.0
2006-05-23 23:25:00,111.818,111.835,111.81,111.835,276100000.0
2006-05-23 23:26:00,111.836,111.851,111.829,111.836,279999997.0
2006-05-23 23:27:00,111.842,111.858,111.83,111.85,320100005.0
2006-05-23 23:28:00,111.85,111.87,111.831,111.831,213900003.0
2006-05-23 23:29:00,111.836,111.86,111.836,111.846,193100000.0
2006-05-23 23:30:00,111.849,111.856,111.835,111.847,176600001.0
2006-05-23 23:31:00,111.85,111.85,111.82,111.832,221399998.0
2006-05-23 23:32:00,111.824,111.841,111.818,111.824,143999998.0
2006-05-23 23:33:00,111.852,111.912,111.843,111.843,243000004.0
2006-05-23 23:34:00,111.824,111.824,111.819,111.82,225399997.0
2006-05-23 23:35:00,111.812,111.812,111.792,111.792,262700003.0
2006-05-23 23:36:00,111.793,111.796,111.786,111.795,131600000.0
2006-05-23 23:37:00,111.801,111.819,111.801,111.819,111000000.0
2006-05-23 23:38:00,111.829,111.853,111.829,111.841,150200000.0
2006-05-23 23:39:00,111.831,111.831,111.831,111.831,39900002.0
2006-05-23 23:40:00,111.814,111.814,111.791,111.791,345599998.0
2006-05-23 23:41:00,111.794,111.802,111.793,111.801,247499993.0
2006-05-23 23:42:00,111.795,111.8,111.791,111.797,83100001.0
2006-05-23 23:43:00,111.784,111.789,111.769,111.769,193999997.0
2006-05-23 23:44:00,111.762,111.766,111.737,111.74,92899998.0
2006-05-23 23:45:00,111.759,111.793,111.759,111.764,178600003.0
2006-05-23 23:46:00,111.77,111.806,111.77,111.805,175700000.0
2006-05-23 23:47:00,111.807,111.846,111.806,111.823,309000004.0
2006-05-23 23:48:00,111.822,111.845,111.816,111.845,253900001.0
2006-05-23 23:49:00,111.852,111.855,111.83,111.855,139499997.0
2006-05-23 23:50:00,111.843,111.847,111.824,111.847,206300001.0
2006-05-23 23:51:00,111.843,111.843,111.809,111.809,102900003.0
2006-05-23 23:52:00,111.822,111.87,111.822,111.869,253200000.0
2006-05-23 23:53:00,111.877,111.885,111.867,111.873,437599993.0
2006-05-23 23:54:00,111.875,111.875,111.858,111.858,200900002.0
2006-05-23 23:55:00,111.858,111.87,111.851,111.87,111500000.0
2006-05-23 23:56:00,111.879,111.892,111.876,111.889,236200001.0
2006-05-23 23:57:00,111.897,111.914,111.897,111.91,292999996.0
2006-05-23 23:58:00,111.925,111.947,111.925,111.94,239900002.0
2006-05-23 23:59:00,111.977,112.152,111.977,112.124,147299998.0
2006-05-24 00:00:00,112.113,112.142,112.095,112.114,155899997.0
2006-05-24 00:01:00,112.079,112.114,112.079,112.103,228499999.0
2006-05-24 00:02:00,112.138,112.221,112.122,112.221,237800003.0
2006-05-24 00:03:00,112.2,112.269,112.151,112.269,124999998.0
2006-05-24 00:04:00,112.326,112.326,112.277,112.277,280099996.0
2006-05-24 00:05:00,112.278,112.296,112.268,112.281,165000000.0
2006-05-24 00:06:00,112.268,112.298,112.263,112.296,202799997.0
2006-05-24 00:07:00,112.32,112.325,112.287,112.292,304399997.0
2006-05-24 00:08:00,112.255,112.267,112.202,112.202,306600002.0
2006-05-24 00:09:00,112.174,112.198,112.152,112.16,411200006.0
2006-05-24 00:10:00,112.155,112.155,112.145,112.155,189000001.0
2006-05-24 00:11:00,112.152,112.155,112.145,112.15,293399999.0
2006-05-24 00:12:00,112.148,112.155,112.148,112.155,167300003.0
2006-05-24 00:13:00,112.147,112.148,112.138,112.138,100899998.0
2006-05-24 00:14:00,112.125,112.125,112.074,112.074,271900000.0
2006-05-24 00:15:00,112.051,112.073,112.025,112.06,257399993.0
2006-05-24 00:16:00,112.046,112.046,112.014,112.014,223800006.0
2006-05-24 00:17:00,112.016,112.101,112.016,112.101,403299995.0
2006-05-24 00:18:00,112.123,112.175,112.123,112.169,228100004.0
2006-05-24 00:19:00,112.179,112.193,112.139,112.152,396900008.0
2006-05-24 00:20:00,112.122,112.143,112.071,112.094,205100001.0
2006-05-24 00:21:00,112.074,112.097,112.074,112.095,174600003.0
2006-05-24 00:22:00,112.09,112.119,112.09,112.119,330800005.0
2006-05-24 00:23:00,112.128,112.13,112.098,112.099,345999996.0
2006-05-24 00:24:00,112.093,112.122,112.076,112.122,96899999.0
2006-05-24 00:25:00,112.125,112.125,112.115,112.121,252499996.0
2006-05-24 00:26:00,112.124,112.153,112.117,112.117,381200000.0
2006-05-24 00:27:00,112.11,112.11,112.079,112.079,204999995.0
2006-05-24 00:28:00,112.076,112.093,112.065,112.083,413799996.0
2006-05-24 00:29:00,112.075,112.075,112.051,112.064,236800004.0
2006-05-24 00:30:00,112.07,112.076,112.067,112.069,229399998.0
2006-05-24 00:31:00,112.069,112.084,112.069,112.076,315799997.0
2006-05-24 00:32:00,112.082,112.105,112.082,112.102,115900000.0
2006-05-24 00:33:00,112.109,112.111,112.087,112.111,271199994.0
2006-05-24 00:34:00,112.118,112.119,112.083,112.109,283500006.0
2006-05-24 00:35:00,112.116,112.131,112.109,112.131,276900002.0
2006-05-24 00:36:00,112.139,112.166,112.139,112.165,370800007.0
2006-05-24 00:37:00,112.178,112.191,112.174,112.18,76700000.0
2006-05-24 00:38:00,112.185,112.185,112.167,112.169,194000006.0
2006-05-24 00:39:00,112.184,112.222,112.184,112.208,260300001.0
2006-05-24 00:40:00,112.21,112.227,112.208,112.227,150000003.0
2006-05-24 00:41:00,112.232,112.232,112.192,112.192,177400001.0
2006-05-24 00:42:00,112.186,112.193,112.179,112.19,453299998.0
2006-05-24 00:43:00,112.193,112.193,112.177,112.18,366500001.0
2006-05-24 00:44:00,112.179,112.184,112.169,112.174,329800003.0
2006-05-24 00:45:00,112.19,112.196,112.185,112.185,220999998.0
2006-05-24 00:46:00,112.183,112.195,112.178,112.195,153600003.0
2006-05-24 00:47:00,112.2,112.201,112.193,112.201,218100000.0
2006-05-24 00:48:00,112.203,112.216,112.196,112.216,223600005.0
2006-05-24 00:49:00,112.219,112.24,112.219,112.24,289699995.0
2006-05-24 00:50:00,112.253,112.263,112.25,112.25,205600004.0
2006-05-24 00:51:00,112.241,112.252,112.241,112.243,134200001.0
2006-05-24 00:52:00,112.255,112.272,112.228,112.248,322200001.0
2006-05-24 00:53:00,112.251,112.251,112.177,112.177,193800003.0
2006-05-24 00:54:00,112.158,112.158,112.129,112.129,194000003.0
2006-05-24 00:55:00,112.127,112.148,112.127,112.146,196100002.0
2006-05-24 00:56:00,112.138,112.146,112.137,112.146,299500003.0
2006-05-24 00:57:00,112.14,112.154,112.14,112.143,358599998.0
2006-05-24 00:58:00,112.149,112.151,112.149,112.151,101999997.0
2006-05-24 00:59:00,112.15,112.15,112.14,112.14,44000000.0
2006-05-24 01:00:00,112.13,112.13,112.116,112.128,179099999.0
2006-05-24 01:01:00,112.131,112.131,112.11,112.121,210800000.0
2006-05-24 01:02:00,112.122,112.132,112.121,112.13,310600003.0
2006-05-24 01:03:00,112.132,112.156,112.129,112.156,207600001.0
2006-05-24 01:04:00,112.167,112.17,112.153,112.167,341899998.0
2006-05-24 01:05:00,112.187,112.198,112.187,112.198,18900000.0
2006-05-24 01:06:00,112.21,112.226,112.204,112.225,241500002.0
2006-05-24 01:07:00,112.212,112.212,112.199,112.203,345800004.0
2006-05-24 01:08:00,112.207,112.218,112.207,112.215,277399995.0
2006-05-24 01:09:00,112.225,112.237,112.225,112.227,326500001.0
2006-05-24 01:10:00,112.229,112.229,112.218,112.22,431200002.0
2006-05-24 01:11:00,112.221,112.227,112.219,112.224,289199997.0
2006-05-24 01:12:00,112.213,112.213,112.2,112.205,130000000.0
2006-05-24 01:13:00,112.196,112.204,112.187,112.204,190100003.0
2006-05-24 01:14:00,112.209,112.209,112.202,112.202,71700001.0
2006-05-24 01:15:00,112.204,112.204,112.196,112.2,311099995.0
2006-05-24 01:16:00,112.205,112.205,112.197,112.201,225999997.0
2006-05-24 01:17:00,112.196,112.196,112.184,112.184,216600002.0
2006-05-24 01:18:00,112.19,112.21,112.19,112.21,132100001.0
2006-05-24 01:19:00,112.204,112.23,112.204,112.23,326599995.0
2006-05-24 01:20:00,112.237,112.243,112.233,112.233,275999997.0
2006-05-24 01:21:00,112.245,112.259,112.244,112.25,249099999.0
2006-05-24 01:22:00,112.251,112.257,112.25,112.251,237999999.0
2006-05-24 01:23:00,112.259,112.279,112.259,112.279,206200005.0
2006-05-24 01:24:00,112.273,112.289,112.267,112.267,308400003.0
2006-05-24 01:25:00,112.245,112.252,112.238,112.248,153799999.0
2006-05-24 01:26:00,112.243,112.245,112.23,112.24,194900000.0
2006-05-24 01:27:00,112.252,112.252,112.228,112.23,191699997.0
2006-05-24 01:28:00,112.22,112.232,112.22,112.225,230299998.0
2006-05-24 01:29:00,112.218,112.232,112.218,112.232,197000000.0
2006-05-24 01:30:00,112.227,112.237,112.225,112.225,201799999.0
2006-05-24 01:31:00,112.21,112.21,112.184,112.19,141199998.0
2006-05-24 01:32:00,112.187,112.195,112.187,112.188,57300000.0
2006-05-24 01:33:00,112.183,112.192,112.183,112.187,227500003.0
2006-05-24 01:34:00,112.18,112.185,112.175,112.18,363500000.0
2006-05-24 01:35:00,112.188,112.189,112.163,112.164,205200001.0
2006-05-24 01:36:00,112.165,112.166,112.155,112.159,178700003.0
2006-05-24 01:37:00,112.156,112.156,112.143,112.143,73200001.0
2006-05-24 01:38:00,112.145,112.145,112.135,112.145,184400002.0
2006-05-24 01:39:00,112.135,112.148,112.135,112.145,204900004.0
2006-05-24 01:40:00,112.157,112.161,112.155,112.155,261399998.0
2006-05-24 01:41:00,112.163,112.163,112.149,112.149,126200003.0
2006-05-24 01:42:00,112.148,112.16,112.148,112.158,174500001.0
2006-05-24 01:43:00,112.147,112.147,112.122,112.125,111500002.0
2006-05-24 01:44:00,112.115,112.115,112.092,112.098,198400002.0
2006-05-24 01:45:00,112.1,112.106,112.092,112.103,229399999.0
2006-05-24 01:46:00,112.1,112.1,112.088,112.093,208300002.0
2006-05-24 01:47:00,112.094,112.102,112.072,112.072,356399995.0
2006-05-24 01:48:00,112.085,112.097,112.085,112.092,221999997.0
2006-05-24 01:49:00,112.097,112.114,112.097,112.11,259800000.0
2006-05-24 01:50:00,112.113,112.128,112.111,112.125,107600000.0
2006-05-24 01:51:00,112.13,112.14,112.115,112.129,219700004.0
2006-05-24 01:52:00,112.134,112.136,112.126,112.126,204099995.0
2006-05-24 01:53:00,112.132,112.139,112.119,112.129,122400002.0
2006-05-24 01:54:00,112.122,112.131,112.113,112.128,224799997.0
2006-05-24 01:55:00,112.125,112.126,112.111,112.124,323900004.0
2006-05-24 01:56:00,112.115,112.122,112.095,112.095,280600005.0
2006-05-24 01:57:00,112.083,112.1,112.083,112.1,120600000.0
2006-05-24 01:58:00,112.096,112.096,112.061,112.061,98500001.0
2006-05-24 01:59:00,112.062,112.087,112.052,112.052,245999999.0
2006-05-24 02:00:00,112.055,112.068,112.055,112.065,234500000.0
2006-05-24 02:01:00,112.049,112.049,112.011,112.039,178200002.0
2006-05-24 02:02:00,112.04,112.051,112.031,112.051,276299997.0
2006-05-24 02:03:00,112.051,112.063,112.05,112.059,298000000.0
2006-05-24 02:04:00,112.057,112.065,112.057,112.059,227599999.0
2006-05-24 02:05:00,112.054,112.063,112.052,112.054,128699998.0
2006-05-24 02:06:00,112.05,112.08,112.04,112.08,105499998.0
2006-05-24 02:07:00,112.089,112.099,112.088,112.088,129400002.0
2006-05-24 02:08:00,112.072,112.072,112.052,112.061,87700000.0
2006-05-24 02:09:00,112.072,112.086,112.072,112.077,235800003.0
2006-05-24 02:10:00,112.069,112.073,112.056,112.073,356299998.0
2006-05-24 02:11:00,112.071,112.072,112.036,112.036,192400001.0
2006-05-24 02:12:00,112.039,112.05,112.039,112.045,180899997.0
2006-05-24 02:13:00,112.031,112.031,111.938,111.938,299500001.0
2006-05-24 02:14:00,111.925,111.976,111.918,111.97,401699998.0
2006-05-24 02:15:00,111.969,111.994,111.969,111.994,195199997.0
2006-05-24 02:16:00,112.003,112.024,111.998,112.019,312800006.0
2006-05-24 02:17:00,112.032,112.058,112.032,112.055,112199999.0
2006-05-24 02:18:00,112.042,112.042,112.024,112.028,75000000.0
2006-05-24 02:19:00,112.03,112.044,112.03,112.031,168000003.0
2006-05-24 02:20:00,112.017,112.017,111.961,111.961,88500001.0
2006-05-24 02:21:00,111.966,111.976,111.953,111.953,296500003.0
2006-05-24 02:22:00,111.949,111.963,111.944,111.951,237600002.0
2006-05-24 02:23:00,111.936,111.937,111.925,111.93,184399998.0
2006-05-24 02:24:00,111.938,111.938,111.929,111.93,127000002.0
2006-05-24 02:25:00,111.951,112.016,111.951,112.016,113000000.0
2006-05-24 02:26:00,112.027,112.076,112.027,112.07,203699998.0
2006-05-24 02:27:00,112.07,112.08,112.063,112.075,289299995.0
2006-05-24 02:28:00,112.088,112.146,112.088,112.136,184599997.0
2006-05-24 02:29:00,112.137,112.139,112.121,112.126,272999994.0
2006-05-24 02:30:00,112.118,112.118,112.077,112.098,246199999.0
2006-05-24 02:31:00,112.11,112.115,112.09,112.11,248599999.0
2006-05-24 02:32:00,112.116,112.122,112.11,112.11,326600005.0
2006-05-24 02:33:00,112.103,112.103,112.091,112.091,242999996.0
2006-05-24 02:34:00,112.095,112.103,112.095,112.103,232400003.0
2006-05-24 02:35:00,112.109,112.11,112.095,112.103,332799996.0
2006-05-24 02:36:00,112.101,112.101,112.044,112.044,205700000.0
2006-05-24 02:37:00,112.04,112.042,112.029,112.042,296199995.0
2006-05-24 02:38:00,112.044,112.072,112.044,112.072,337100000.0
2006-05-24 02:39:00,112.085,112.105,112.077,112.103,358900001.0
2006-05-24 02:40:00,112.112,112.136,112.107,112.136,274300004.0
2006-05-24 02:41:00,112.139,112.139,112.089,112.089,231900000.0
2006-05-24 02:42:00,112.079,112.121,112.079,112.117,323100004.0
2006-05-24 02:43:00,112.132,112.136,112.116,112.127,284099998.0
2006-05-24 02:44:00,112.134,112.217,112.134,112.217,242199995.0
2006-05-24 02:45:00,112.234,112.244,112.218,112.234,297999992.0
2006-05-24 02:46:00,112.243,112.246,112.233,112.235,171100002.0
2006-05-24 02:47:00,112.23,112.245,112.225,112.244,259899997.0
2006-05-24 02:48:00,112.245,112.247,112.224,112.224,301100003.0
2006-05-24 02:49:00,112.237,112.265,112.237,112.262,263300005.0
2006-05-24 02:50:00,112.252,112.259,112.242,112.249,231000001.0
2006-05-24 02:51:00,112.257,112.283,112.257,112.268,178100001.0
2006-05-24 02:52:00,112.279,112.29,112.273,112.284,219899999.0
2006-05-24 02:53:00,112.288,112.302,112.278,112.302,214099997.0
2006-05-24 02:54:00,112.295,112.401,112.295,112.392,254800000.0
2006-05-24 02:55:00,112.383,112.392,112.368,112.37,267500007.0
2006-05-24 02:56:00,112.355,112.355,112.334,112.345,297599998.0
2006-05-24 02:57:00,112.36,112.394,112.36,112.385,226899998.0
2006-05-24 02:58:00,112.392,112.441,112.392,112.441,148900003.0
2006-05-24 02:59:00,112.455,112.455,112.404,112.404,267300000.0
2006-05-24 03:00:00,112.392,112.456,112.39,112.456,260699999.0
2006-05-24 03:01:00,112.469,112.469,112.413,112.413,409199992.0
2006-05-24 03:02:00,112.399,112.416,112.396,112.413,257900005.0
2006-05-24 03:03:00,112.407,112.415,112.384,112.398,332900006.0
2006-05-24 03:04:00,112.381,112.39,112.362,112.362,269600000.0
2006-05-24 03:05:00,112.351,112.36,112.345,112.35,380200005.0
2006-05-24 03:06:00,112.335,112.335,112.3,112.313,158099999.0
2006-05-24 03:07:00,112.319,112.37,112.319,112.37,349800003.0
2006-05-24 03:08:00,112.376,112.396,112.376,112.395,186700000.0
2006-05-24 03:09:00,112.384,112.384,112.368,112.381,249899999.0
2006-05-24 03:10:00,112.36,112.36,112.337,112.352,114000001.0
2006-05-24 03:11:00,112.353,112.353,112.345,112.345,407600009.0
2006-05-24 03:12:00,112.347,112.357,112.342,112.342,414000005.0
2006-05-24 03:13:00,112.337,112.337,112.29,112.305,354000004.0
2006-05-24 03:14:00,112.299,112.305,112.297,112.301,36800000.0
2006-05-24 03:15:00,112.313,112.329,112.3,112.329,273200003.0
2006-05-24 03:16:00,112.329,112.347,112.324,112.342,271899997.0
2006-05-24 03:17:00,112.332,112.333,112.315,112.324,330700002.0
2006-05-24 03:18:00,112.33,112.355,112.33,112.35,214899997.0
2006-05-24 03:19:00,112.362,112.366,112.35,112.363,247099999.0
2006-05-24 03:20:00,112.364,112.365,112.346,112.346,397099999.0
2006-05-24 03:21:00,112.339,112.339,112.299,112.299,104100000.0
2006-05-24 03:22:00,112.302,112.312,112.302,112.308,203900000.0
2006-05-24 03:23:00,112.303,112.315,112.303,112.308,157299998.0
2006-05-24 03:24:00,112.322,112.365,112.322,112.355,329800004.0
2006-05-24 03:25:00,112.35,112.35,112.336,112.336,175999994.0
2006-05-24 03:26:00,112.352,112.352,112.338,112.348,222899999.0
2006-05-24 03:27:00,112.354,112.354,112.342,112.346,198300004.0
2006-05-24 03:28:00,112.341,112.341,112.318,112.318,188299999.0
2006-05-24 03:29:00,112.305,112.305,112.283,112.284,207100003.0
2006-05-24 03:30:00,112.271,112.276,112.249,112.249,330099994.0
2006-05-24 03:31:00,112.243,112.255,112.235,112.252,256700005.0
2006-05-24 03:32:00,112.254,112.27,112.254,112.257,153599999.0
2006-05-24 03:33:00,112.254,112.256,112.24,112.248,232300004.0
2006-05-24 03:34:00,112.253,112.253,112.242,112.242,271300003.0
2006-05-24 03:35:00,112.239,112.278,112.239,112.278,96900001.0
2006-05-24 03:36:00,112.288,112.305,112.288,112.305,238099999.0
2006-05-24 03:37:00,112.295,112.295,112.265,112.265,124300005.0
2006-05-24 03:38:00,112.263,112.284,112.254,112.284,186400003.0
2006-05-24 03:39:00,112.297,112.309,112.297,112.305,204899997.0
2006-05-24 03:40:00,112.306,112.314,112.299,112.314,328800004.0
2006-05-24 03:41:00,112.309,112.314,112.306,112.313,170699999.0
2006-05-24 03:42:00,112.323,112.336,112.318,112.336,349899994.0
2006-05-24 03:43:00,112.337,112.337,112.33,112.33,295099992.0
2006-05-24 03:44:00,112.33,112.331,112.31,112.331,224000002.0
2006-05-24 03:45:00,112.331,112.331,112.3,112.3,211900000.0
2006-05-24 03:46:00,112.29,112.299,112.283,112.283,301199996.0
2006-05-24 03:47:00,112.291,112.313,112.291,112.304,144499997.0
2006-05-24 03:48:00,112.309,112.315,112.308,112.308,217400001.0
2006-05-24 03:49:00,112.307,112.307,112.28,112.28,238500002.0
2006-05-24 03:50:00,112.294,112.299,112.284,112.286,205899997.0
2006-05-24 03:51:00,112.281,112.288,112.263,112.268,390700001.0
2006-05-24 03:52:00,112.268,112.268,112.261,112.265,244799997.0
2006-05-24 03:53:00,112.263,112.274,112.263,112.266,191700002.0
2006-05-24 03:54:00,112.267,112.276,112.265,112.27,315799999.0
2006-05-24 03:55:00,112.258,112.258,112.224,112.224,169099999.0
2006-05-24 03:56:00,112.221,112.232,112.22,112.226,291599997.0
2006-05-24 03:57:00,112.225,112.239,112.225,112.235,135199996.0
2006-05-24 03:58:00,112.228,112.242,112.228,112.242,288500005.0
2006-05-24 03:59:00,112.243,112.243,112.23,112.234,424400000.0
2006-05-24 04:00:00,112.233,112.233,112.218,112.223,184300002.0
2006-05-24 04:01:00,112.21,112.216,112.197,112.198,254699999.0
2006-05-24 04:02:00,112.165,112.178,112.152,112.16,263500003.0
2006-05-24 04:03:00,112.154,112.158,112.142,112.142,129299999.0
2006-05-24 04:04:00,112.131,112.131,112.096,112.099,320199998.0
2006-05-24 04:05:00,112.095,112.096,112.058,112.058,221300000.0
2006-05-24 04:06:00,112.058,112.081,112.058,112.081,380300004.0
2006-05-24 04:07:00,112.081,112.081,112.07,112.07,291200001.0
2006-05-24 04:08:00,112.071,112.082,112.067,112.082,117400000.0
2006-05-24 04:09:00,112.082,112.082,112.055,112.063,210900000.0
2006-05-24 04:10:00,112.072,112.092,112.071,112.092,201300002.0
2006-05-24 04:11:00,112.095,112.126,112.095,112.126,330400002.0
2006-05-24 04:12:00,112.132,112.135,112.123,112.135,248699999.0
2006-05-24 04:13:00,112.125,112.125,112.105,112.105,195099998.0
2006-05-24 04:14:00,112.095,112.101,112.083,112.101,286900000.0
2006-05-24 04:15:00,112.11,112.127,112.108,112.124,241000000.0
2006-05-24 04:16:00,112.118,112.127,112.118,112.127,183799993.0
2006-05-24 04:17:00,112.118,112.118,112.085,112.095,316600002.0
2006-05-24 04:18:00,112.103,112.135,112.103,112.132,210899996.0
2006-05-24 04:19:00,112.128,112.128,112.11,112.115,269800006.0
2006-05-24 04:20:00,112.112,112.138,112.112,112.138,85499999.0
2006-05-24 04:21:00,112.142,112.149,112.137,112.14,201499996.0
2006-05-24 04:22:00,112.139,112.139,112.084,112.084,381300006.0
2006-05-24 04:23:00,112.077,112.111,112.076,112.106,261600000.0
2006-05-24 04:24:00,112.105,112.129,112.098,112.129,234800002.0
2006-05-24 04:25:00,112.126,112.131,112.107,112.131,208099997.0
2006-05-24 04:26:00,112.127,112.136,112.12,112.126,389499999.0
2006-05-24 04:27:00,112.117,112.118,112.103,112.103,207099999.0
2006-05-24 04:28:00,112.105,112.109,112.105,112.108,231999997.0
2006-05-24 04:29:00,112.105,112.105,112.096,112.105,219400001.0
2006-05-24 04:30:00,112.098,112.103,112.089,112.091,278100003.0
2006-05-24 04:31:00,112.086,112.086,112.073,112.077,205199995.0
2006-05-24 04:32:00,112.071,112.073,112.062,112.068,275399999.0
2006-05-24 04:33:00,112.065,112.067,112.052,112.067,256699998.0
2006-05-24 04:34:00,112.069,112.074,112.016,112.016,242800001.0
2006-05-24 04:35:00,112.007,112.01,111.997,112.001,270700001.0
2006-05-24 04:36:00,111.979,111.982,111.962,111.98,335499999.0
2006-05-24 04:37:00,111.985,112.004,111.985,112.004,189299998.0
2006-05-24 04:38:00,112.019,112.031,112.019,112.025,221899999.0
2006-05-24 04:39:00,112.026,112.027,112.026,112.027,75700002.0
2006-05-24 04:40:00,112.039,112.049,112.039,112.041,221000003.0
2006-05-24 04:41:00,112.041,112.079,112.041,112.076,144400003.0
2006-05-24 04:42:00,112.072,112.072,112.058,112.066,200899998.0
2006-05-24 04:43:00,112.07,112.071,112.055,112.071,297600004.0
2006-05-24 04:44:00,112.075,112.081,112.058,112.06,125699996.0
2006-05-24 04:45:00,112.064,112.071,112.047,112.071,216400000.0
2006-05-24 04:46:00,112.071,112.071,112.033,112.033,282600001.0
2006-05-24 04:47:00,112.032,112.033,112.024,112.033,273000002.0
2006-05-24 04:48:00,112.035,112.04,112.021,112.04,293599999.0
2006-05-24 04:49:00,112.043,112.043,112.022,112.022,220499999.0
2006-05-24 04:50:00,112.02,112.035,112.02,112.034,97600000.0
2006-05-24 04:51:00,112.05,112.053,112.043,112.045,196700001.0
2006-05-24 04:52:00,112.045,112.045,112.03,112.03,95599999.0
2006-05-24 04:53:00,112.036,112.045,112.036,112.04,191899999.0
2006-05-24 04:54:00,112.048,112.071,112.046,112.071,203700000.0
2006-05-24 04:55:00,112.077,112.081,112.075,112.075,113000001.0
2006-05-24 04:56:00,112.08,112.092,112.08,112.082,167199996.0
2006-05-24 04:57:00,112.074,112.091,112.074,112.091,142000002.0
2006-05-24 04:58:00,112.089,112.092,112.089,112.092,75599998.0
2006-05-24 04:59:00,112.087,112.092,112.084,112.092,174800002.0
2006-05-24 05:00:00,112.098,112.119,112.098,112.114,294100000.0
2006-05-24 05:01:00,112.115,112.12,112.106,112.12,187399998.0
2006-05-24 05:02:00,112.112,112.113,112.108,112.113,136100003.0
2006-05-24 05:03:00,112.115,112.115,112.105,112.11,71100001.0
2006-05-24 05:04:00,112.112,112.112,112.098,112.107,207999996.0
2006-05-24 05:05:00,112.113,112.115,112.108,112.113,209899997.0
2006-05-24 05:06:00,112.112,112.112,112.094,112.095,267799992.0
2006-05-24 05:07:00,112.105,112.105,112.1,112.1,157599999.0
2006-05-24 05:08:00,112.105,112.113,112.1,112.11,77000001.0
2006-05-24 05:09:00,112.108,112.114,112.102,112.107,272600004.0
2006-05-24 05:10:00,112.099,112.099,112.064,112.064,344000009.0
2006-05-24 05:11:00,112.06,112.072,112.058,112.072,173000000.0
2006-05-24 05:12:00,112.068,112.074,112.067,112.074,198000004.0
2006-05-24 05:13:00,112.078,112.091,112.078,112.091,128099998.0
2006-05-24 05:14:00,112.09,112.091,112.083,112.091,191599999.0
2006-05-24 05:15:00,112.083,112.083,112.075,112.083,220699999.0
2006-05-24 05:16:00,112.082,112.082,112.066,112.068,370499998.0
2006-05-24 05:17:00,112.072,112.083,112.069,112.083,190000002.0
2006-05-24 05:18:00,112.082,112.09,112.074,112.09,293200002.0
2006-05-24 05:19:00,112.087,112.095,112.085,112.085,336400005.0
2006-05-24 05:20:00,112.098,112.105,112.098,112.103,90500002.0
2006-05-24 05:21:00,112.103,112.105,112.097,112.105,279300006.0
2006-05-24 05:22:00,112.101,112.113,112.098,112.113,281700000.0
2006-05-24 05:23:00,112.108,112.11,112.1,112.107,290899999.0
2006-05-24 05:24:00,112.12,112.123,112.116,112.116,297999999.0
2006-05-24 05:25:00,112.111,112.12,112.11,112.12,315400001.0
2006-05-24 05:26:00,112.112,112.13,112.112,112.12,162900002.0
2006-05-24 05:27:00,112.119,112.119,112.112,112.112,55099999.0
2006-05-24 05:28:00,112.11,112.115,112.11,112.115,144200001.0
2006-05-24 05:29:00,112.116,112.121,112.112,112.112,75999999.0
2006-05-24 05:30:00,112.117,112.123,112.114,112.117,95499996.0
2006-05-24 05:31:00,112.11,112.115,112.108,112.11,216999998.0
2006-05-24 05:32:00,112.11,112.132,112.11,112.126,383900006.0
2006-05-24 05:33:00,112.129,112.145,112.129,112.145,237600001.0
2006-05-24 05:34:00,112.14,112.147,112.135,112.139,335200002.0
2006-05-24 05:35:00,112.148,112.153,112.14,112.142,334899997.0
2006-05-24 05:36:00,112.141,112.141,112.127,112.127,14000000.0
2006-05-24 05:37:00,112.122,112.142,112.122,112.142,142900001.0
2006-05-24 05:38:00,112.147,112.15,112.134,112.143,228800004.0
2006-05-24 05:39:00,112.15,112.155,112.143,112.148,384799996.0
2006-05-24 05:40:00,112.158,112.163,112.153,112.157,252800004.0
2006-05-24 05:41:00,112.157,112.162,112.152,112.152,299600000.0
2006-05-24 05:42:00,112.152,112.16,112.149,112.158,196799999.0
2006-05-24 05:43:00,112.161,112.161,112.146,112.15,189900000.0
2006-05-24 05:44:00,112.146,112.151,112.144,112.144,261199997.0
2006-05-24 05:45:00,112.143,112.143,112.12,112.128,266100005.0
2006-05-24 05:46:00,112.122,112.126,112.122,112.126,13300000.0
2006-05-24 05:47:00,112.133,112.153,112.133,112.153,180400002.0
2006-05-24 05:48:00,112.153,112.17,112.146,112.17,184400003.0
2006-05-24 05:49:00,112.171,112.179,112.16,112.17,322299993.0
2006-05-24 05:50:00,112.177,112.181,112.169,112.169,147599998.0
2006-05-24 05:51:00,112.167,112.183,112.167,112.183,190799997.0
2006-05-24 05:52:00,112.179,112.179,112.169,112.169,152599995.0
2006-05-24 05:53:00,112.161,112.17,112.159,112.168,229099998.0
2006-05-24 05:54:00,112.169,112.169,112.153,112.165,350899992.0
2006-05-24 05:55:00,112.162,112.162,112.15,112.162,350600002.0
2006-05-24 05:56:00,112.162,112.162,112.153,112.158,88700000.0
2006-05-24 05:57:00,112.153,112.153,112.143,112.149,174300001.0
2006-05-24 05:58:00,112.153,112.153,112.138,112.138,207300003.0
2006-05-24 05:59:00,112.146,112.17,112.146,112.17,104699999.0
2006-05-24 06:00:00,112.168,112.173,112.158,112.158,131300000.0
2006-05-24 06:01:00,112.151,112.158,112.143,112.153,164899997.0
2006-05-24 06:02:00,112.156,112.163,112.154,112.163,386300007.0
2006-05-24 06:03:00,112.16,112.165,112.16,112.165,283399997.0
2006-05-24 06:04:00,112.16,112.181,112.16,112.179,158700005.0
2006-05-24 06:05:00,112.181,112.181,112.169,112.18,217499999.0
2006-05-24 06:06:00,112.185,112.185,112.168,112.175,323099995.0
2006-05-24 06:07:00,112.17,112.178,112.162,112.166,278400003.0
2006-05-24 06:08:00,112.177,112.183,112.171,112.177,135600002.0
2006-05-24 06:09:00,112.175,112.175,112.175,112.175,228199996.0
2006-05-24 06:10:00,112.18,112.198,112.18,112.196,92199998.0
2006-05-24 06:11:00,112.197,112.269,112.197,112.269,281600000.0
2006-05-24 06:12:00,112.26,112.286,112.244,112.286,320999998.0
2006-05-24 06:13:00,112.295,112.341,112.295,112.341,199100002.0
2006-05-24 06:14:00,112.344,112.344,112.304,112.304,347399999.0
2006-05-24 06:15:00,112.293,112.297,112.28,112.295,206100001.0
2006-05-24 06:16:00,112.301,112.301,112.279,112.28,294700001.0
2006-05-24 06:17:00,112.272,112.272,112.268,112.268,129099998.0
2006-05-24 06:18:00,112.257,112.257,112.251,112.255,109700003.0
2006-05-24 06:19:00,112.26,112.26,112.251,112.251,149000000.0
2006-05-24 06:20:00,112.247,112.253,112.238,112.252,129500000.0
2006-05-24 06:21:00,112.253,112.257,112.248,112.255,270899995.0
2006-05-24 06:22:00,112.255,112.255,112.247,112.25,111200002.0
2006-05-24 06:23:00,112.247,112.252,112.237,112.249,251300003.0
2006-05-24 06:24:00,112.241,112.253,112.241,112.246,197000002.0
2006-05-24 06:25:00,112.249,112.27,112.249,112.26,460500000.0
2006-05-24 06:26:00,112.258,112.269,112.258,112.26,325800000.0
2006-05-24 06:27:00,112.269,112.275,112.261,112.268,204599999.0
2006-05-24 06:28:00,112.258,112.26,112.254,112.254,119299999.0
2006-05-24 06:29:00,112.251,112.261,112.25,112.258,254099996.0
2006-05-24 06:30:00,112.259,112.259,112.256,112.257,131699998.0
2006-05-24 06:31:00,112.254,112.297,112.254,112.296,123100001.0
2006-05-24 06:32:00,112.302,112.312,112.29,112.312,136300000.0
2006-05-24 06:33:00,112.312,112.341,112.311,112.341,278599999.0
2006-05-24 06:34:00,112.342,112.391,112.341,112.391,243800000.0
2006-05-24 06:35:00,112.416,112.472,112.416,112.437,147300000.0
2006-05-24 06:36:00,112.424,112.432,112.404,112.404,348500000.0
2006-05-24 06:37:00,112.388,112.388,112.36,112.365,184800000.0
2006-05-24 06:38:00,112.367,112.369,112.349,112.356,212200002.0
2006-05-24 06:39:00,112.365,112.365,112.357,112.358,357200000.0
2006-05-24 06:40:00,112.358,112.358,112.335,112.344,70399998.0
2006-05-24 06:41:00,112.35,112.36,112.35,112.351,299300001.0
2006-05-24 06:42:00,112.346,112.36,112.339,112.35,187400000.0
2006-05-24 06:43:00,112.348,112.348,112.338,112.338,175299997.0
2006-05-24 06:44:00,112.334,112.34,112.324,112.338,275399996.0
2006-05-24 06:45:00,112.335,112.349,112.335,112.337,243599997.0
2006-05-24 06:46:00,112.348,112.352,112.346,112.349,263700004.0
2006-05-24 06:47:00,112.34,112.345,112.321,112.321,167200003.0
2006-05-24 06:48:00,112.292,112.292,112.263,112.281,201099995.0
2006-05-24 06:49:00,112.29,112.3,112.281,112.291,335500000.0
2006-05-24 06:50:00,112.29,112.301,112.279,112.301,101699997.0
2006-05-24 06:51:00,112.31,112.338,112.31,112.333,317999996.0
2006-05-24 06:52:00,112.347,112.348,112.34,112.346,337499995.0
2006-05-24 06:53:00,112.344,112.351,112.343,112.344,252700002.0
2006-05-24 06:54:00,112.348,112.35,112.33,112.33,213500005.0
2006-05-24 06:55:00,112.322,112.328,112.319,112.32,69700000.0
2006-05-24 06:56:00,112.319,112.324,112.306,112.315,168000000.0
2006-05-24 06:57:00,112.323,112.327,112.314,112.322,317399999.0
2006-05-24 06:58:00,112.32,112.32,112.317,112.32,322900003.0
2006-05-24 06:59:00,112.323,112.323,112.305,112.308,215900000.0
2006-05-24 07:00:00,112.3,112.306,112.288,112.288,477900005.0
2006-05-24 07:01:00,112.29,112.295,112.287,112.295,287500003.0
2006-05-24 07:02:00,112.289,112.3,112.289,112.295,294199995.0
2006-05-24 07:03:00,112.299,112.312,112.299,112.303,283299999.0
2006-05-24 07:04:00,112.309,112.32,112.306,112.31,396200002.0
2006-05-24 07:05:00,112.309,112.336,112.309,112.327,372299995.0
2006-05-24 07:06:00,112.323,112.331,112.322,112.322,241900007.0
2006-05-24 07:07:00,112.325,112.325,112.312,112.317,160300000.0
2006-05-24 07:08:00,112.297,112.311,112.297,112.304,140300000.0
2006-05-24 07:09:00,112.305,112.305,112.3,112.3,307500002.0
2006-05-24 07:10:00,112.297,112.305,112.297,112.298,182700006.0
2006-05-24 07:11:00,112.3,112.3,112.273,112.286,142200002.0
2006-05-24 07:12:00,112.293,112.293,112.28,112.284,115999997.0
2006-05-24 07:13:00,112.28,112.287,112.274,112.287,247999999.0
2006-05-24 07:14:00,112.275,112.275,112.256,112.259,266100000.0
2006-05-24 07:15:00,112.267,112.27,112.259,112.266,170999999.0
2006-05-24 07:16:00,112.257,112.271,112.256,112.265,166700000.0
2006-05-24 07:17:00,112.267,112.27,112.256,112.26,192999995.0
2006-05-24 07:18:00,112.258,112.269,112.256,112.261,328200001.0
2006-05-24 07:19:00,112.262,112.28,112.262,112.28,141000005.0
2006-05-24 07:20:00,112.283,112.283,112.277,112.283,202099996.0
2006-05-24 07:21:00,112.278,112.278,112.266,112.273,125000002.0
2006-05-24 07:22:00,112.278,112.278,112.271,112.275,348299999.0
2006-05-24 07:23:00,112.266,112.268,112.26,112.262,162700000.0
2006-05-24 07:24:00,112.258,112.265,112.253,112.26,321900001.0
2006-05-24 07:25:00,112.26,112.282,112.26,112.282,166800002.0
2006-05-24 07:26:00,112.268,112.279,112.264,112.276,200400000.0
2006-05-24 07:27:00,112.285,112.294,112.277,112.277,301200002.0
2006-05-24 07:28:00,112.283,112.283,112.273,112.277,231299993.0
2006-05-24 07:29:00,112.285,112.308,112.285,112.302,158900006.0
2006-05-24 07:30:00,112.3,112.305,112.3,112.305,182599997.0
2006-05-24 07:31:00,112.324,112.369,112.324,112.36,176600001.0
2006-05-24 07:32:00,112.353,112.373,112.353,112.373,335400002.0
2006-05-24 07:33:00,112.372,112.372,112.36,112.36,261100000.0
2006-05-24 07:34:00,112.371,112.443,112.371,112.443,273500003.0
2006-05-24 07:35:00,112.439,112.448,112.412,112.412,152000003.0
2006-05-24 07:36:00,112.398,112.401,112.384,112.399,190000000.0
2006-05-24 07:37:00,112.38,112.38,112.363,112.372,127900000.0
2006-05-24 07:38:00,112.367,112.373,112.36,112.373,90299998.0
2006-05-24 07:39:00,112.366,112.377,112.364,112.375,239600005.0
2006-05-24 07:40:00,112.372,112.372,112.361,112.366,122000001.0
2006-05-24 07:41:00,112.369,112.408,112.366,112.408,124500001.0
2006-05-24 07:42:00,112.433,112.496,112.433,112.496,87699999.0
2006-05-24 07:43:00,112.527,112.554,112.527,112.547,257800007.0
2006-05-24 07:44:00,112.562,112.591,112.554,112.584,356899997.0
2006-05-24 07:45:00,112.594,112.603,112.584,112.584,99599998.0
2006-05-24 07:46:00,112.557,112.557,112.509,112.511,202799999.0
2006-05-24 07:47:00,112.518,112.555,112.518,112.535,321099998.0
2006-05-24 07:48:00,112.529,112.568,112.526,112.547,326000001.0
2006-05-24 07:49:00,112.562,112.583,112.562,112.566,140400000.0
2006-05-24 07:50:00,112.548,112.565,112.547,112.563,197799999.0
2006-05-24 07:51:00,112.579,112.591,112.561,112.588,494000002.0
2006-05-24 07:52:00,112.565,112.565,112.538,112.544,147200001.0
2006-05-24 07:53:00,112.537,112.538,112.516,112.516,176700004.0
2006-05-24 07:54:00,112.481,112.481,112.402,112.402,250800000.0
2006-05-24 07:55:00,112.413,112.446,112.413,112.438,248400001.0
2006-05-24 07:56:00,112.43,112.43,112.402,112.408,218199997.0
2006-05-24 07:57:00,112.415,112.438,112.411,112.426,249600006.0
2006-05-24 07:58:00,112.434,112.437,112.417,112.424,243000006.0
2006-05-24 07:59:00,112.423,112.435,112.415,112.435,103200000.0
2006-05-24 08:00:00,112.444,112.444,112.428,112.434,248300000.0
2006-05-24 08:01:00,112.433,112.482,112.426,112.471,309699994.0
2006-05-24 08:02:00,112.482,112.503,112.475,112.496,185199996.0
2006-05-24 08:03:00,112.503,112.509,112.472,112.472,144199999.0
2006-05-24 08:04:00,112.445,112.446,112.428,112.428,186700005.0
2006-05-24 08:05:00,112.435,112.441,112.42,112.423,309500001.0
2006-05-24 08:06:00,112.42,112.427,112.408,112.408,354100003.0
2006-05-24 08:07:00,112.408,112.408,112.403,112.403,113599997.0
2006-05-24 08:08:00,112.402,112.402,112.394,112.398,191000005.0
2006-05-24 08:09:00,112.4,112.4,112.363,112.368,382999999.0
2006-05-24 08:10:00,112.362,112.37,112.354,112.354,260000001.0
2006-05-24 08:11:00,112.365,112.381,112.365,112.381,225000000.0
2006-05-24 08:12:00,112.376,112.376,112.353,112.36,334699995.0
2006-05-24 08:13:00,112.348,112.357,112.348,112.348,133299998.0
2006-05-24 08:14:00,112.342,112.359,112.342,112.357,250700001.0
2006-05-24 08:15:00,112.376,112.404,112.376,112.404,122200001.0
2006-05-24 08:16:00,112.412,112.412,112.39,112.39,214299996.0
2006-05-24 08:17:00,112.368,112.368,112.343,112.356,246999998.0
2006-05-24 08:18:00,112.369,112.393,112.367,112.393,365600003.0
2006-05-24 08:19:00,112.386,112.386,112.36,112.36,149100000.0
2006-05-24 08:20:00,112.341,112.341,112.32,112.33,287800002.0
2006-05-24 08:21:00,112.332,112.333,112.318,112.331,245299998.0
2006-05-24 08:22:00,112.333,112.333,112.313,112.317,246499996.0
2006-05-24 08:23:00,112.313,112.347,112.313,112.34,419800004.0
2006-05-24 08:24:00,112.34,112.34,112.311,112.313,256799999.0
2006-05-24 08:25:00,112.314,112.322,112.294,112.294,194900002.0
2006-05-24 08:26:00,112.287,112.315,112.287,112.312,237500000.0
2006-05-24 08:27:00,112.319,112.319,112.3,112.311,256600002.0
2006-05-24 08:28:00,112.304,112.317,112.298,112.317,304100007.0
2006-05-24 08:29:00,112.328,112.343,112.328,112.343,138500002.0
2006-05-24 08:30:00,112.338,112.338,112.334,112.336,140400001.0
2006-05-24 08:31:00,112.333,112.341,112.33,112.33,305200003.0
2006-05-24 08:32:00,112.328,112.335,112.319,112.33,270999998.0
2006-05-24 08:33:00,112.337,112.337,112.327,112.328,320299997.0
2006-05-24 08:34:00,112.336,112.336,112.317,112.324,233399999.0
2006-05-24 08:35:00,112.342,112.359,112.342,112.356,193499998.0
2006-05-24 08:36:00,112.349,112.363,112.349,112.352,420700001.0
2006-05-24 08:37:00,112.353,112.353,112.342,112.348,198900005.0
2006-05-24 08:38:00,112.347,112.358,112.345,112.358,186700000.0
2006-05-24 08:39:00,112.363,112.365,112.356,112.356,172099999.0
2006-05-24 08:40:00,112.355,112.355,112.35,112.355,462399998.0
2006-05-24 08:41:00,112.353,112.353,112.326,112.338,335999998.0
2006-05-24 08:42:00,112.338,112.338,112.303,112.303,193399999.0
2006-05-24 08:43:00,112.298,112.312,112.295,112.303,238299997.0
2006-05-24 08:44:00,112.308,112.326,112.307,112.32,380400004.0
2006-05-24 08:45:00,112.318,112.33,112.318,112.32,210600002.0
2006-05-24 08:46:00,112.305,112.305,112.287,112.288,224999996.0
2006-05-24 08:47:00,112.284,112.29,112.271,112.271,203200001.0
2006-05-24 08:48:00,112.255,112.255,112.242,112.253,142700003.0
2006-05-24 08:49:00,112.257,112.271,112.256,112.263,265299997.0
2006-05-24 08:50:00,112.262,112.272,112.262,112.262,214300000.0
2006-05-24 08:51:00,112.25,112.25,112.231,112.238,107300003.0
2006-05-24 08:52:00,112.236,112.236,112.18,112.189,138899998.0
2006-05-24 08:53:00,112.179,112.179,112.14,112.143,298000001.0
2006-05-24 08:54:00,112.157,112.17,112.154,112.164,309000000.0
2006-05-24 08:55:00,112.143,112.143,112.112,112.117,111600001.0
2006-05-24 08:56:00,112.123,112.15,112.121,112.149,270499996.0
2006-05-24 08:57:00,112.158,112.186,112.156,112.185,231699999.0
2006-05-24 08:58:00,112.197,112.216,112.197,112.205,207500002.0
2006-05-24 08:59:00,112.189,112.193,112.163,112.163,444800000.0
2006-05-24 09:00:00,112.156,112.17,112.137,112.137,357300001.0
2006-05-24 09:01:00,112.133,112.133,112.1,112.104,145000002.0
2006-05-24 09:02:00,112.101,112.114,112.098,112.114,187300000.0
2006-05-24 09:03:00,112.104,112.104,112.043,112.043,270500006.0
2006-05-24 09:04:00,112.047,112.047,112.029,112.035,213000001.0
2006-05-24 09:05:00,112.051,112.062,112.051,112.058,169899996.0
2006-05-24 09:06:00,112.05,112.061,112.05,112.057,196399997.0
2006-05-24 09:07:00,112.06,112.067,112.06,112.06,226300006.0
2006-05-24 09:08:00,112.062,112.067,112.06,112.065,183200003.0
2006-05-24 09:09:00,112.065,112.065,112.058,112.065,276300000.0
2006-05-24 09:10:00,112.128,112.2,112.127,112.145,367899997.0
2006-05-24 09:11:00,112.139,112.144,112.099,112.103,329900000.0
2006-05-24 09:12:00,112.103,112.139,112.1,112.127,326899999.0
2006-05-24 09:13:00,112.072,112.113,112.072,112.088,236099994.0
2006-05-24 09:14:00,112.098,112.112,112.078,112.099,321600002.0
2006-05-24 09:15:00,112.108,112.108,112.067,112.069,153299998.0
2006-05-24 09:16:00,112.059,112.069,112.057,112.057,127000002.0
2006-05-24 09:17:00,112.068,112.126,112.068,112.126,133000002.0
2006-05-24 09:18:00,112.126,112.13,112.079,112.079,275899997.0
2006-05-24 09:19:00,112.072,112.081,112.072,112.074,363000004.0
2006-05-24 09:20:00,112.067,112.067,112.051,112.053,203899997.0
2006-05-24 09:21:00,112.079,112.098,112.078,112.094,311899998.0
2006-05-24 09:22:00,112.104,112.106,112.097,112.106,165999995.0
2006-05-24 09:23:00,112.102,112.113,112.095,112.095,289499999.0
2006-05-24 09:24:00,112.105,112.122,112.105,112.113,112700002.0
2006-05-24 09:25:00,112.119,112.163,112.119,112.161,319299998.0
2006-05-24 09:26:00,112.173,112.173,112.149,112.149,152599999.0
2006-05-24 09:27:00,112.156,112.163,112.155,112.155,348499999.0
2006-05-24 09:28:00,112.146,112.146,112.121,112.145,292199996.0
2006-05-24 09:29:00,112.131,112.131,112.107,112.119,197899999.0
2006-05-24 09:30:00,112.127,112.138,112.121,112.138,256000004.0
2006-05-24 09:31:00,112.146,112.146,112.104,112.104,115799999.0
2006-05-24 09:32:00,112.098,112.098,112.087,112.093,158500000.0
2006-05-24 09:33:00,112.082,112.105,112.076,112.105,289200004.0
2006-05-24 09:34:00,112.105,112.11,112.077,112.085,432699997.0
2006-05-24 09:35:00,112.074,112.074,112.056,112.072,150699999.0
2006-05-24 09:36:00,112.076,112.082,112.07,112.072,303200002.0
2006-05-24 09:37:00,112.076,112.08,112.054,112.054,250400004.0
2006-05-24 09:38:00,112.053,112.053,111.999,112.0,390300004.0
2006-05-24 09:39:00,111.998,112.015,111.957,111.957,180799994.0
2006-05-24 09:40:00,111.934,111.934,111.821,111.85,278700001.0
2006-05-24 09:41:00,111.865,111.901,111.865,111.873,307700004.0
2006-05-24 09:42:00,111.861,111.883,111.858,111.883,204400000.0
2006-05-24 09:43:00,111.867,111.873,111.825,111.856,350999998.0
2006-05-24 09:44:00,111.848,111.848,111.8,111.805,150900003.0
2006-05-24 09:45:00,111.817,111.836,111.812,111.818,349400001.0
2006-05-24 09:46:00,111.778,111.778,111.701,111.754,263699993.0
2006-05-24 09:47:00,111.767,111.767,111.708,111.754,207400001.0
2006-05-24 09:48:00,111.756,111.808,111.755,111.808,311200001.0
2006-05-24 09:49:00,111.808,111.848,111.808,111.848,229700000.0
2006-05-24 09:50:00,111.858,111.863,111.802,111.813,336400000.0
2006-05-24 09:51:00,111.825,111.844,111.82,111.82,81099999.0
2006-05-24 09:52:00,111.812,111.85,111.812,111.85,170900000.0
2006-05-24 09:53:00,111.848,111.857,111.848,111.855,119000001.0
2006-05-24 09:54:00,111.859,111.865,111.812,111.812,137800000.0
2006-05-24 09:55:00,111.792,111.808,111.767,111.808,191499997.0
2006-05-24 09:56:00,111.825,111.83,111.802,111.825,230399998.0
2006-05-24 09:57:00,111.818,111.825,111.81,111.817,200800001.0
2006-05-24 09:58:00,111.81,111.83,111.798,111.83,266799998.0
2006-05-24 09:59:00,111.843,111.871,111.843,111.871,214000000.0
2006-05-24 10:00:00,111.867,111.874,111.789,111.789,264400005.0
2006-05-24 10:01:00,111.791,111.847,111.791,111.847,126100003.0
2006-05-24 10:02:00,111.847,111.847,111.821,111.821,241799997.0
2006-05-24 10:03:00,111.795,111.795,111.773,111.774,267599995.0
2006-05-24 10:04:00,111.777,111.801,111.775,111.801,274900001.0
2006-05-24 10:05:00,111.819,111.826,111.794,111.794,177200001.0
2006-05-24 10:06:00,111.8,111.815,111.788,111.808,306199996.0
2006-05-24 10:07:00,111.795,111.807,111.762,111.762,217200003.0
2006-05-24 10:08:00,111.759,111.769,111.751,111.763,203400003.0
2006-05-24 10:09:00,111.778,111.778,111.769,111.769,267300003.0
2006-05-24 10:10:00,111.78,111.83,111.78,111.83,272300004.0
2006-05-24 10:11:00,111.845,111.847,111.838,111.846,148800000.0
2006-05-24 10:12:00,111.846,111.854,111.843,111.843,154200005.0
2006-05-24 10:13:00,111.839,111.844,111.833,111.837,275499998.0
2006-05-24 10:14:00,111.83,111.841,111.824,111.839,331400007.0
2006-05-24 10:15:00,111.844,111.879,111.844,111.879,355499997.0
2006-05-24 10:16:00,111.887,111.892,111.86,111.882,357600003.0
2006-05-24 10:17:00,111.885,111.885,111.88,111.885,214999999.0
2006-05-24 10:18:00,111.889,111.908,111.887,111.891,233500000.0
2006-05-24 10:19:00,111.879,111.879,111.844,111.845,338299999.0
2006-05-24 10:20:00,111.853,111.878,111.851,111.878,257200006.0
2006-05-24 10:21:00,111.884,111.895,111.882,111.891,273899997.0
2006-05-24 10:22:00,111.892,111.918,111.892,111.915,295799999.0
2006-05-24 10:23:00,111.922,111.95,111.918,111.95,199700000.0
2006-05-24 10:24:00,111.95,111.95,111.904,111.904,167300002.0
2006-05-24 10:25:00,111.904,111.927,111.904,111.917,164199998.0
2006-05-24 10:26:00,111.92,111.92,111.905,111.91,39300000.0
2006-05-24 10:27:00,111.901,111.91,111.893,111.909,180300003.0
2006-05-24 10:28:00,111.889,111.898,111.885,111.885,71900000.0
2006-05-24 10:29:00,111.874,111.874,111.859,111.867,140699999.0
2006-05-24 10:30:00,111.862,111.862,111.827,111.828,340899996.0
2006-05-24 10:31:00,111.85,111.851,111.843,111.851,221099999.0
2006-05-24 10:32:00,111.848,111.848,111.799,111.799,265000000.0
2006-05-24 10:33:00,111.796,111.819,111.796,111.808,219400000.0
2006-05-24 10:34:00,111.815,111.826,111.813,111.816,184400000.0
2006-05-24 10:35:00,111.822,111.83,111.812,111.83,153000001.0
2006-05-24 10:36:00,111.819,111.833,111.814,111.816,267300000.0
2006-05-24 10:37:00,111.808,111.825,111.794,111.795,379500003.0
2006-05-24 10:38:00,111.797,111.801,111.793,111.801,195300002.0
2006-05-24 10:39:00,111.802,111.806,111.794,111.806,121899997.0
2006-05-24 10:40:00,111.803,111.803,111.798,111.803,176100002.0
2006-05-24 10:41:00,111.808,111.813,111.808,111.808,189099999.0
2006-05-24 10:42:00,111.809,111.822,111.806,111.822,207300002.0
2006-05-24 10:43:00,111.82,111.82,111.798,111.802,264600004.0
2006-05-24 10:44:00,111.812,111.863,111.812,111.853,244800002.0
2006-05-24 10:45:00,111.856,111.856,111.848,111.854,111700001.0
2006-05-24 10:46:00,111.854,111.866,111.851,111.86,345900000.0
2006-05-24 10:47:00,111.869,111.87,111.86,111.86,307499993.0
2006-05-24 10:48:00,111.863,111.886,111.858,111.886,243099999.0
2006-05-24 10:49:00,111.884,111.884,111.875,111.884,265300006.0
2006-05-24 10:50:00,111.883,111.889,111.875,111.881,340299999.0
2006-05-24 10:51:00,111.875,111.882,111.867,111.873,243400002.0
2006-05-24 10:52:00,111.879,111.897,111.879,111.885,194899999.0
2006-05-24 10:53:00,111.883,111.905,111.883,111.905,162899999.0
2006-05-24 10:54:00,111.918,111.933,111.896,111.896,279900006.0
2006-05-24 10:55:00,111.878,111.888,111.864,111.869,318399997.0
2006-05-24 10:56:00,111.872,111.882,111.872,111.878,203100002.0
2006-05-24 10:57:00,111.875,111.889,111.875,111.887,278299997.0
2006-05-24 10:58:00,111.886,111.886,111.88,111.881,194000004.0
2006-05-24 10:59:00,111.88,111.88,111.812,111.812,160799998.0
2006-05-24 11:00:00,111.816,111.839,111.816,111.83,293099999.0
2006-05-24 11:01:00,111.83,111.834,111.828,111.834,267199998.0
2006-05-24 11:02:00,111.835,111.842,111.825,111.842,205099998.0
2006-05-24 11:03:00,111.847,111.854,111.847,111.851,218299994.0
2006-05-24 11:04:00,111.857,111.88,111.857,111.865,187300002.0
2006-05-24 11:05:00,111.86,111.884,111.86,111.86,249799996.0
2006-05-24 11:06:00,111.863,111.863,111.854,111.86,231899998.0
2006-05-24 11:07:00,111.854,111.882,111.854,111.882,41800000.0
2006-05-24 11:08:00,111.888,111.909,111.886,111.909,280199999.0
2006-05-24 11:09:00,111.922,111.941,111.922,111.941,209400001.0
2006-05-24 11:10:00,111.946,111.969,111.938,111.969,86800002.0
2006-05-24 11:11:00,111.97,111.98,111.965,111.97,250999996.0
2006-05-24 11:12:00,111.962,111.962,111.935,111.961,380600002.0
2006-05-24 11:13:00,111.963,111.976,111.961,111.976,191800001.0
2006-05-24 11:14:00,111.985,111.995,111.983,111.987,320200001.0
2006-05-24 11:15:00,111.98,111.984,111.971,111.977,213700002.0
2006-05-24 11:16:00,111.982,112.013,111.982,112.013,97000000.0
2006-05-24 11:17:00,112.022,112.022,111.979,112.002,240199999.0
2006-05-24 11:18:00,112.019,112.046,112.019,112.045,238099999.0
2006-05-24 11:19:00,112.037,112.046,112.037,112.046,262500000.0
2006-05-24 11:20:00,112.052,112.052,112.035,112.042,299600003.0
2006-05-24 11:21:00,112.033,112.033,112.026,112.031,200399999.0
2006-05-24 11:22:00,112.043,112.064,112.043,112.059,297699993.0
2006-05-24 11:23:00,112.058,112.058,112.039,112.039,142800001.0
2006-05-24 11:24:00,112.033,112.053,112.033,112.041,337699996.0
2006-05-24 11:25:00,112.039,112.043,112.03,112.041,290599998.0
2006-05-24 11:26:00,112.041,112.059,112.039,112.042,293299992.0
2006-05-24 11:27:00,112.044,112.044,112.031,112.037,361200005.0
2006-05-24 11:28:00,112.039,112.045,112.035,112.035,211800003.0
2006-05-24 11:29:00,112.042,112.054,112.042,112.047,282100003.0
2006-05-24 11:30:00,112.05,112.055,112.04,112.055,238800001.0
2006-05-24 11:31:00,112.067,112.078,112.067,112.077,210399998.0
2006-05-24 11:32:00,112.072,112.072,112.042,112.047,235800000.0
2006-05-24 11:33:00,112.045,112.045,112.036,112.036,136399995.0
2006-05-24 11:34:00,112.036,112.037,112.027,112.029,125600000.0
2006-05-24 11:35:00,112.005,112.051,111.997,112.002,218000002.0
2006-05-24 11:36:00,111.973,111.979,111.96,111.969,213800002.0
2006-05-24 11:37:00,111.951,111.952,111.935,111.94,130600001.0
2006-05-24 11:38:00,111.925,111.925,111.899,111.906,125500002.0
2006-05-24 11:39:00,111.913,111.92,111.9,111.92,263000001.0
2006-05-24 11:40:00,111.916,111.947,111.916,111.947,153500001.0
2006-05-24 11:41:00,111.948,111.948,111.929,111.943,234500000.0
2006-05-24 11:42:00,111.955,111.975,111.955,111.975,252999998.0
2006-05-24 11:43:00,111.985,111.985,111.96,111.96,152000004.0
2006-05-24 11:44:00,111.985,112.025,111.985,112.019,197099998.0
2006-05-24 11:45:00,112.016,112.016,111.984,111.997,288799997.0
2006-05-24 11:46:00,111.991,111.991,111.962,111.962,181800001.0
2006-05-24 11:47:00,111.959,111.962,111.954,111.955,146800002.0
2006-05-24 11:48:00,111.952,111.952,111.835,111.835,297900002.0
2006-05-24 11:49:00,111.844,111.863,111.844,111.858,227100004.0
2006-05-24 11:50:00,111.855,111.88,111.85,111.857,274600004.0
2006-05-24 11:51:00,111.837,111.873,111.836,111.865,344300005.0
2006-05-24 11:52:00,111.882,111.924,111.882,111.896,151699997.0
2006-05-24 11:53:00,111.885,111.892,111.875,111.875,328199993.0
2006-05-24 11:54:00,111.878,111.901,111.875,111.901,126999996.0
2006-05-24 11:55:00,111.895,111.895,111.852,111.868,363999999.0
2006-05-24 11:56:00,111.868,111.883,111.868,111.872,174900005.0
2006-05-24 11:57:00,111.872,111.881,111.867,111.867,237499996.0
2006-05-24 11:58:00,111.868,111.87,111.865,111.87,127600002.0
2006-05-24 11:59:00,111.867,111.886,111.867,111.879,244100000.0
2006-05-24 12:00:00,111.89,111.908,111.89,111.899,106400001.0
2006-05-24 12:01:00,111.911,111.911,111.891,111.892,125099999.0
2006-05-24 12:02:00,111.905,111.915,111.897,111.898,229500002.0
2006-05-24 12:03:00,111.907,111.907,111.88,111.88,239699999.0
2006-05-24 12:04:00,111.886,111.89,111.878,111.882,181399997.0
2006-05-24 12:05:00,111.882,111.884,111.87,111.877,110000000.0
2006-05-24 12:06:00,111.869,111.873,111.86,111.868,316799996.0
2006-05-24 12:07:00,111.873,111.881,111.862,111.881,242299999.0
2006-05-24 12:08:00,111.886,111.892,111.884,111.885,274399997.0
2006-05-24 12:09:00,111.885,111.892,111.875,111.882,323500000.0
2006-05-24 12:10:00,111.889,111.892,111.879,111.884,168100001.0
2006-05-24 12:11:00,111.89,111.896,111.884,111.893,405800002.0
2006-05-24 12:12:00,111.899,111.899,111.88,111.89,174799998.0
2006-05-24 12:13:00,111.89,111.896,111.864,111.864,406999993.0
2006-05-24 12:14:00,111.848,111.851,111.83,111.83,160600000.0
2006-05-24 12:15:00,111.836,111.843,111.836,111.839,162900000.0
2006-05-24 12:16:00,111.831,111.831,111.796,111.796,372800002.0
2006-05-24 12:17:00,111.793,111.814,111.793,111.814,259399998.0
2006-05-24 12:18:00,111.803,111.803,111.786,111.79,79600003.0
2006-05-24 12:19:00,111.785,111.795,111.785,111.795,334099998.0
2006-05-24 12:20:00,111.791,111.808,111.786,111.808,181300001.0
2006-05-24 12:21:00,111.817,111.824,111.815,111.824,154999998.0
2006-05-24 12:22:00,111.823,111.825,111.82,111.825,229300001.0
2006-05-24 12:23:00,111.828,111.833,111.819,111.819,236800005.0
2006-05-24 12:24:00,111.82,111.82,111.808,111.808,187300003.0
2006-05-24 12:25:00,111.801,111.817,111.801,111.808,140699998.0
2006-05-24 12:26:00,111.809,111.815,111.809,111.815,135599998.0
2006-05-24 12:27:00,111.812,111.812,111.798,111.807,231700001.0
2006-05-24 12:28:00,111.808,111.816,111.802,111.808,164200003.0
2006-05-24 12:29:00,111.817,111.823,111.817,111.82,233400000.0
2006-05-24 12:30:00,111.817,111.817,111.809,111.81,225199998.0
2006-05-24 12:31:00,111.808,111.815,111.808,111.815,24700000.0
2006-05-24 12:32:00,111.805,111.809,111.787,111.788,269699995.0
2006-05-24 12:33:00,111.78,111.78,111.746,111.754,176300000.0
2006-05-24 12:34:00,111.753,111.765,111.749,111.756,197200003.0
2006-05-24 12:35:00,111.755,111.759,111.74,111.74,308600002.0
2006-05-24 12:36:00,111.736,111.749,111.736,111.749,295300001.0
2006-05-24 12:37:00,111.748,111.755,111.746,111.75,370200002.0
2006-05-24 12:38:00,111.752,111.759,111.745,111.75,234000001.0
2006-05-24 12:39:00,111.738,111.738,111.689,111.69,249299997.0
2006-05-24 12:40:00,111.696,111.696,111.639,111.642,264500001.0
2006-05-24 12:41:00,111.647,111.696,111.647,111.695,341899995.0
2006-05-24 12:42:00,111.696,111.696,111.665,111.679,63399999.0
2006-05-24 12:43:00,111.687,111.687,111.675,111.675,176599998.0
2006-05-24 12:44:00,111.678,111.687,111.673,111.673,307600000.0
2006-05-24 12:45:00,111.689,111.73,111.689,111.73,328500000.0
2006-05-24 12:46:00,111.737,111.737,111.693,111.695,281499999.0
2006-05-24 12:47:00,111.704,111.729,111.701,111.723,223099994.0
2006-05-24 12:48:00,111.725,111.743,111.724,111.727,346299999.0
2006-05-24 12:49:00,111.72,111.721,111.702,111.702,285200004.0
2006-05-24 12:50:00,111.699,111.719,111.699,111.71,255499998.0
2006-05-24 12:51:00,111.708,111.708,111.651,111.652,225099992.0
2006-05-24 12:52:00,111.643,111.646,111.626,111.646,269899998.0
2006-05-24 12:53:00,111.654,111.663,111.649,111.663,391999995.0
2006-05-24 12:54:00,111.658,111.674,111.654,111.667,362899994.0
2006-05-24 12:55:00,111.668,111.668,111.637,111.637,90900000.0
2006-05-24 12:56:00,111.624,111.65,111.624,111.65,211299998.0
2006-05-24 12:57:00,111.658,111.666,111.648,111.648,198800007.0
2006-05-24 12:58:00,111.648,111.67,111.648,111.66,202300004.0
2006-05-24 12:59:00,111.661,111.661,111.645,111.646,190400000.0
2006-05-24 13:00:00,111.65,111.67,111.65,111.67,188800006.0
2006-05-24 13:01:00,111.673,111.696,111.673,111.695,170899998.0
2006-05-24 13:02:00,111.7,111.723,111.696,111.723,176400004.0
2006-05-24 13:03:00,111.733,111.737,111.723,111.737,240700002.0
2006-05-24 13:04:00,111.733,111.772,111.733,111.766,213400005.0
2006-05-24 13:05:00,111.765,111.777,111.76,111.76,389399994.0
2006-05-24 13:06:00,111.736,111.736,111.713,111.722,275700006.0
2006-05-24 13:07:00,111.715,111.73,111.699,111.728,255800000.0
2006-05-24 13:08:00,111.732,111.754,111.732,111.732,331100002.0
2006-05-24 13:09:00,111.735,111.743,111.721,111.737,229199998.0
2006-05-24 13:10:00,111.764,111.784,111.764,111.779,137699997.0
2006-05-24 13:11:00,111.763,111.767,111.745,111.767,239999997.0
2006-05-24 13:12:00,111.771,111.833,111.771,111.833,201400005.0
2006-05-24 13:13:00,111.842,111.857,111.84,111.847,227400000.0
2006-05-24 13:14:00,111.845,111.851,111.841,111.841,186199997.0
2006-05-24 13:15:00,111.847,111.86,111.823,111.832,322000000.0
2006-05-24 13:16:00,111.826,111.838,111.823,111.838,102299998.0
2006-05-24 13:17:00,111.857,111.888,111.841,111.841,187600004.0
2006-05-24 13:18:00,111.842,111.855,111.838,111.842,186999997.0
2006-05-24 13:19:00,111.837,111.84,111.829,111.836,236100001.0
2006-05-24 13:20:00,111.864,111.89,111.864,111.89,176300001.0
2006-05-24 13:21:00,111.897,111.908,111.878,111.908,141900001.0
2006-05-24 13:22:00,111.908,111.908,111.888,111.888,430200000.0
2006-05-24 13:23:00,111.88,111.89,111.871,111.877,236499997.0
2006-05-24 13:24:00,111.876,111.879,111.872,111.872,200300002.0
2006-05-24 13:25:00,111.87,111.873,111.864,111.873,136599999.0
2006-05-24 13:26:00,111.872,111.883,111.872,111.883,115799997.0
2006-05-24 13:27:00,111.88,111.885,111.876,111.883,161900002.0
2006-05-24 13:28:00,111.888,111.891,111.886,111.887,81400001.0
2006-05-24 13:29:00,111.887,111.889,111.88,111.886,294700000.0
2006-05-24 13:30:00,111.887,111.89,111.869,111.869,325900004.0
2006-05-24 13:31:00,111.871,111.873,111.866,111.87,168699998.0
2006-05-24 13:32:00,111.877,111.881,111.87,111.87,301900003.0
2006-05-24 13:33:00,111.877,111.883,111.872,111.882,307299996.0
2006-05-24 13:34:00,111.879,111.884,111.878,111.878,362099995.0
2006-05-24 13:35:00,111.878,111.901,111.878,111.895,208100005.0
2006-05-24 13:36:00,111.9,111.908,111.899,111.899,208199998.0
2006-05-24 13:37:00,111.891,111.891,111.872,111.89,199600001.0
2006-05-24 13:38:00,111.891,111.896,111.884,111.884,200500001.0
2006-05-24 13:39:00,111.89,111.89,111.882,111.887,123700002.0
2006-05-24 13:40:00,111.885,111.898,111.885,111.89,347400002.0
2006-05-24 13:41:00,111.885,111.899,111.885,111.897,270900000.0
2006-05-24 13:42:00,111.903,111.911,111.9,111.911,218700003.0
2006-05-24 13:43:00,111.918,111.94,111.918,111.94,151000000.0
2006-05-24 13:44:00,111.943,111.955,111.936,111.94,351700010.0
2006-05-24 13:45:00,111.941,111.948,111.937,111.948,209900002.0
2006-05-24 13:46:00,111.946,111.948,111.93,111.93,255499995.0
2006-05-24 13:47:00,111.933,111.933,111.922,111.926,158500001.0
2006-05-24 13:48:00,111.93,111.943,111.93,111.94,217500004.0
2006-05-24 13:49:00,111.934,111.94,111.928,111.937,239000001.0
2006-05-24 13:50:00,111.944,111.944,111.932,111.932,273399999.0
2006-05-24 13:51:00,111.935,111.94,111.932,111.936,313900003.0
2006-05-24 13:52:00,111.937,111.942,111.932,111.932,337300005.0
2006-05-24 13:53:00,111.929,111.941,111.929,111.933,106999999.0
2006-05-24 13:54:00,111.94,111.943,111.926,111.928,204400001.0
2006-05-24 13:55:00,111.929,111.961,111.929,111.961,209400001.0
2006-05-24 13:56:00,111.965,111.968,111.958,111.962,341000006.0
2006-05-24 13:57:00,111.958,111.966,111.955,111.966,246600002.0
2006-05-24 13:58:00,111.965,111.989,111.959,111.97,346599998.0
2006-05-24 13:59:00,111.963,111.969,111.956,111.956,128400001.0
2006-05-24 14:00:00,111.962,111.966,111.949,111.957,289800000.0
2006-05-24 14:01:00,111.947,111.947,111.929,111.929,186000002.0
2006-05-24 14:02:00,111.935,111.941,111.932,111.938,318099998.0
2006-05-24 14:03:00,111.944,111.955,111.939,111.939,117399999.0
2006-05-24 14:04:00,111.941,111.95,111.934,111.934,158200000.0
2006-05-24 14:05:00,111.93,111.935,111.925,111.93,217100006.0
2006-05-24 14:06:00,111.933,111.933,111.923,111.93,256100004.0
2006-05-24 14:07:00,111.929,111.935,111.925,111.927,172599999.0
2006-05-24 14:08:00,111.922,111.922,111.91,111.92,164700000.0
2006-05-24 14:09:00,111.91,111.934,111.91,111.934,246899999.0
2006-05-24 14:10:00,111.938,111.938,111.926,111.934,167000003.0
2006-05-24 14:11:00,111.935,111.935,111.925,111.929,62500000.0
2006-05-24 14:12:00,111.92,111.922,111.913,111.913,161100001.0
2006-05-24 14:13:00,111.91,111.913,111.9,111.9,167000002.0
2006-05-24 14:14:00,111.909,111.919,111.909,111.91,398199996.0
2006-05-24 14:15:00,111.912,111.919,111.909,111.91,419400002.0
2006-05-24 14:16:00,111.904,111.914,111.904,111.914,311700001.0
2006-05-24 14:17:00,111.91,111.915,111.907,111.915,177000001.0
2006-05-24 14:18:00,111.91,111.915,111.91,111.91,222699997.0
2006-05-24 14:19:00,111.915,111.915,111.912,111.915,105400000.0
2006-05-24 14:20:00,111.918,111.919,111.912,111.912,74200002.0
2006-05-24 14:21:00,111.918,111.918,111.902,111.916,370299995.0
2006-05-24 14:22:00,111.914,111.92,111.884,111.887,329999995.0
2006-05-24 14:23:00,111.9,111.903,111.861,111.873,409500003.0
2006-05-24 14:24:00,111.87,111.87,111.845,111.853,401400001.0
2006-05-24 14:25:00,111.862,111.871,111.85,111.85,307600003.0
2006-05-24 14:26:00,111.857,111.862,111.847,111.847,189300001.0
2006-05-24 14:27:00,111.849,111.859,111.845,111.845,167600002.0
2006-05-24 14:28:00,111.844,111.856,111.844,111.847,294700006.0
2006-05-24 14:29:00,111.826,111.826,111.773,111.779,222500005.0
2006-05-24 14:30:00,111.763,111.763,111.701,111.715,378400001.0
2006-05-24 14:31:00,111.715,111.718,111.71,111.715,131999998.0
2006-05-24 14:32:00,111.708,111.715,111.708,111.713,103000005.0
2006-05-24 14:33:00,111.705,111.713,111.705,111.712,192299999.0
2006-05-24 14:34:00,111.733,111.776,111.733,111.773,282999999.0
2006-05-24 14:35:00,111.772,111.79,111.772,111.787,410700004.0
2006-05-24 14:36:00,111.782,111.783,111.774,111.783,223199997.0
2006-05-24 14:37:00,111.768,111.768,111.741,111.766,105099998.0
2006-05-24 14:38:00,111.774,111.78,111.721,111.721,85599999.0
2006-05-24 14:39:00,111.735,111.736,111.726,111.727,198499994.0
2006-05-24 14:40:00,111.722,111.751,111.711,111.744,189999998.0
2006-05-24 14:41:00,111.725,111.753,111.721,111.753,148099997.0
2006-05-24 14:42:00,111.775,111.796,111.741,111.796,206400002.0
2006-05-24 14:43:00,111.81,111.81,111.785,111.785,291400000.0
2006-05-24 14:44:00,111.785,111.785,111.775,111.782,312300005.0
2006-05-24 14:45:00,111.78,111.789,111.777,111.777,139300002.0
2006-05-24 14:46:00,111.777,111.793,111.777,111.793,131400000.0
2006-05-24 14:47:00,111.783,111.783,111.773,111.778,216100001.0
2006-05-24 14:48:00,111.78,111.781,111.699,111.699,187100002.0
2006-05-24 14:49:00,111.685,111.692,111.676,111.686,238000003.0
2006-05-24 14:50:00,111.693,111.7,111.685,111.699,164900000.0
2006-05-24 14:51:00,111.727,111.752,111.724,111.74,249300001.0
2006-05-24 14:52:00,111.745,111.759,111.73,111.738,241800003.0
2006-05-24 14:53:00,111.683,111.701,111.675,111.699,246600000.0
2006-05-24 14:54:00,111.695,111.73,111.694,111.73,316400001.0
2006-05-24 14:55:00,111.731,111.736,111.715,111.726,152200000.0
2006-05-24 14:56:00,111.73,111.737,111.73,111.735,208299999.0
2006-05-24 14:57:00,111.737,111.743,111.731,111.743,106099997.0
2006-05-24 14:58:00,111.745,111.745,111.737,111.74,216499993.0
2006-05-24 14:59:00,111.745,111.745,111.74,111.74,52999999.0
2006-05-24 15:00:00,111.77,111.847,111.77,111.839,99899999.0
2006-05-24 15:01:00,111.86,111.885,111.81,111.881,147399998.0
2006-05-24 15:02:00,111.908,111.942,111.904,111.942,131600000.0
2006-05-24 15:03:00,111.986,111.991,111.948,111.949,96700002.0
2006-05-24 15:04:00,111.974,112.007,111.958,112.007,274899997.0
2006-05-24 15:05:00,112.022,112.039,112.014,112.015,162400001.0
2006-05-24 15:06:00,111.989,111.991,111.962,111.991,139300002.0
2006-05-24 15:07:00,112.018,112.099,112.018,112.089,131800001.0
2006-05-24 15:08:00,112.081,112.111,112.058,112.111,387099994.0
2006-05-24 15:09:00,112.108,112.108,112.08,112.08,204600002.0
2006-05-24 15:10:00,112.074,112.105,112.074,112.105,143000000.0
2006-05-24 15:11:00,112.118,112.168,112.118,112.131,367300001.0
2006-05-24 15:12:00,112.15,112.186,112.15,112.181,152600003.0
2006-05-24 15:13:00,112.18,112.218,112.156,112.218,280399997.0
2006-05-24 15:14:00,112.216,112.276,112.216,112.276,197900003.0
2006-05-24 15:15:00,112.271,112.276,112.233,112.233,199800001.0
2006-05-24 15:16:00,112.232,112.288,112.225,112.278,211700001.0
2006-05-24 15:17:00,112.277,112.287,112.254,112.254,243600001.0
2006-05-24 15:18:00,112.235,112.238,112.213,112.223,255599998.0
2006-05-24 15:19:00,112.226,112.264,112.218,112.218,182099999.0
2006-05-24 15:20:00,112.207,112.207,112.13,112.144,342199997.0
2006-05-24 15:21:00,112.151,112.166,112.151,112.153,285200004.0
2006-05-24 15:22:00,112.155,112.225,112.155,112.222,319899999.0
2006-05-24 15:23:00,112.22,112.23,112.185,112.185,286599996.0
2006-05-24 15:24:00,112.183,112.185,112.172,112.175,336600000.0
2006-05-24 15:25:00,112.172,112.196,112.169,112.196,226600000.0
2006-05-24 15:26:00,112.181,112.181,112.14,112.15,190999999.0
2006-05-24 15:27:00,112.148,112.184,112.145,112.184,210300001.0
2006-05-24 15:28:00,112.195,112.201,112.169,112.175,211199997.0
2006-05-24 15:29:00,112.17,112.182,112.163,112.172,247099992.0
2006-05-24 15:30:00,112.153,112.153,112.123,112.123,243500002.0
2006-05-24 15:31:00,112.117,112.118,112.089,112.089,170200003.0
2006-05-24 15:32:00,112.077,112.107,112.077,112.104,314999994.0
2006-05-24 15:33:00,112.115,112.128,112.101,112.109,121500001.0
2006-05-24 15:34:00,112.093,112.093,112.071,112.078,224999996.0
2006-05-24 15:35:00,112.088,112.1,112.08,112.096,284199998.0
2006-05-24 15:36:00,112.095,112.095,112.069,112.085,268699995.0
2006-05-24 15:37:00,112.087,112.092,112.054,112.054,223200001.0
2006-05-24 15:38:00,112.068,112.092,112.068,112.092,128499999.0
2006-05-24 15:39:00,112.074,112.126,112.074,112.114,365799999.0
2006-05-24 15:40:00,112.107,112.107,112.08,112.099,196900003.0
2006-05-24 15:41:00,112.096,112.11,112.095,112.103,74200000.0
2006-05-24 15:42:00,112.101,112.122,112.101,112.12,359000002.0
2006-05-24 15:43:00,112.124,112.124,112.097,112.101,177599996.0
2006-05-24 15:44:00,112.093,112.097,112.087,112.087,306800000.0
2006-05-24 15:45:00,112.093,112.104,112.091,112.104,180600000.0
2006-05-24 15:46:00,112.11,112.13,112.11,112.125,258000001.0
2006-05-24 15:47:00,112.122,112.158,112.121,112.158,297300001.0
2006-05-24 15:48:00,112.164,112.171,112.141,112.146,258099995.0
2006-05-24 15:49:00,112.145,112.158,112.13,112.13,329099994.0
2006-05-24 15:50:00,112.133,112.171,112.133,112.163,344999992.0
2006-05-24 15:51:00,112.168,112.178,112.168,112.174,215499996.0
2006-05-24 15:52:00,112.179,112.206,112.174,112.184,375600006.0
2006-05-24 15:53:00,112.202,112.227,112.202,112.215,104000000.0
2006-05-24 15:54:00,112.244,112.277,112.244,112.257,239799995.0
2006-05-24 15:55:00,112.253,112.268,112.245,112.26,220899998.0
2006-05-24 15:56:00,112.245,112.267,112.232,112.26,314800000.0
2006-05-24 15:57:00,112.252,112.275,112.252,112.268,176200006.0
2006-05-24 15:58:00,112.272,112.288,112.258,112.26,204400001.0
2006-05-24 15:59:00,112.265,112.276,112.255,112.274,287199999.0
2006-05-24 16:00:00,112.272,112.288,112.249,112.26,218499998.0
2006-05-24 16:01:00,112.308,112.399,112.308,112.399,137299996.0
2006-05-24 16:02:00,112.425,112.425,112.36,112.361,257400004.0
2006-05-24 16:03:00,112.362,112.421,112.361,112.421,163199996.0
2006-05-24 16:04:00,112.42,112.453,112.419,112.437,217000002.0
2006-05-24 16:05:00,112.435,112.47,112.435,112.462,296199997.0
2006-05-24 16:06:00,112.462,112.473,112.46,112.466,262600006.0
2006-05-24 16:07:00,112.456,112.494,112.456,112.484,254999996.0
2006-05-24 16:08:00,112.552,112.694,112.552,112.694,158099998.0
2006-05-24 16:09:00,112.692,112.696,112.663,112.663,314899995.0
2006-05-24 16:10:00,112.666,112.667,112.613,112.613,362300003.0
2006-05-24 16:11:00,112.62,112.62,112.585,112.602,149299997.0
2006-05-24 16:12:00,112.604,112.604,112.569,112.592,73400001.0
2006-05-24 16:13:00,112.595,112.595,112.553,112.553,106599997.0
2006-05-24 16:14:00,112.55,112.552,112.524,112.526,181300001.0
2006-05-24 16:15:00,112.527,112.532,112.455,112.462,237700001.0
2006-05-24 16:16:00,112.475,112.521,112.475,112.506,228200000.0
2006-05-24 16:17:00,112.496,112.496,112.474,112.477,338199996.0
2006-05-24 16:18:00,112.497,112.533,112.497,112.527,246699998.0
2006-05-24 16:19:00,112.522,112.591,112.522,112.591,246300008.0
2006-05-24 16:20:00,112.625,112.636,112.614,112.614,246199999.0
2006-05-24 16:21:00,112.633,112.688,112.633,112.683,270899993.0
2006-05-24 16:22:00,112.679,112.679,112.644,112.675,206000004.0
2006-05-24 16:23:00,112.666,112.666,112.626,112.627,274999997.0
2006-05-24 16:24:00,112.626,112.668,112.626,112.662,168899995.0
2006-05-24 16:25:00,112.663,112.677,112.635,112.654,334000001.0
2006-05-24 16:26:00,112.639,112.663,112.638,112.642,213400003.0
2006-05-24 16:27:00,112.63,112.642,112.604,112.604,60100001.0
2006-05-24 16:28:00,112.593,112.621,112.584,112.61,187200000.0
2006-05-24 16:29:00,112.596,112.596,112.564,112.584,104600003.0
2006-05-24 16:30:00,112.603,112.642,112.603,112.63,152700000.0
2006-05-24 16:31:00,112.627,112.666,112.622,112.666,137000000.0
2006-05-24 16:32:00,112.654,112.654,112.604,112.645,388499996.0
2006-05-24 16:33:00,112.64,112.668,112.63,112.668,269800000.0
2006-05-24 16:34:00,112.658,112.659,112.615,112.621,208499998.0
2006-05-24 16:35:00,112.629,112.645,112.629,112.639,221700003.0
2006-05-24 16:36:00,112.664,112.684,112.653,112.665,216099994.0
2006-05-24 16:37:00,112.667,112.743,112.667,112.725,234800003.0
2006-05-24 16:38:00,112.742,112.76,112.742,112.76,244099995.0
2006-05-24 16:39:00,112.776,112.782,112.732,112.751,158600002.0
2006-05-24 16:40:00,112.753,112.78,112.744,112.768,466600004.0
2006-05-24 16:41:00,112.769,112.769,112.723,112.724,161999998.0
2006-05-24 16:42:00,112.718,112.727,112.699,112.714,290699992.0
2006-05-24 16:43:00,112.701,112.701,112.674,112.674,159300003.0
2006-05-24 16:44:00,112.668,112.679,112.651,112.651,329300000.0
2006-05-24 16:45:00,112.65,112.655,112.638,112.647,252900001.0
2006-05-24 16:46:00,112.677,112.709,112.667,112.708,335000008.0
2006-05-24 16:47:00,112.727,112.738,112.703,112.726,325599994.0
2006-05-24 16:48:00,112.712,112.712,112.648,112.648,226399997.0
2006-05-24 16:49:00,112.656,112.673,112.644,112.665,173400005.0
2006-05-24 16:50:00,112.663,112.663,112.646,112.646,162400001.0
2006-05-24 16:51:00,112.652,112.68,112.644,112.65,220800005.0
2006-05-24 16:52:00,112.648,112.649,112.616,112.622,347799999.0
2006-05-24 16:53:00,112.608,112.637,112.604,112.637,297300004.0
2006-05-24 16:54:00,112.653,112.691,112.647,112.691,158599997.0
2006-05-24 16:55:00,112.682,112.682,112.667,112.682,245000003.0
2006-05-24 16:56:00,112.678,112.679,112.663,112.663,248500003.0
2006-05-24 16:57:00,112.665,112.67,112.642,112.642,238400005.0
2006-05-24 16:58:00,112.65,112.655,112.641,112.651,256200003.0
2006-05-24 16:59:00,112.649,112.653,112.636,112.64,186300002.0
2006-05-24 17:00:00,112.642,112.65,112.618,112.628,366100002.0
2006-05-24 17:01:00,112.63,112.661,112.63,112.65,289400006.0
2006-05-24 17:02:00,112.65,112.662,112.641,112.651,163899999.0
2006-05-24 17:03:00,112.635,112.656,112.629,112.653,259700001.0
2006-05-24 17:04:00,112.673,112.673,112.639,112.65,190499997.0
2006-05-24 17:05:00,112.646,112.662,112.638,112.662,103100001.0
2006-05-24 17:06:00,112.688,112.688,112.647,112.657,179800001.0
2006-05-24 17:07:00,112.663,112.667,112.646,112.652,112100000.0
2006-05-24 17:08:00,112.648,112.656,112.643,112.648,208300002.0
2006-05-24 17:09:00,112.647,112.654,112.633,112.633,179700001.0
2006-05-24 17:10:00,112.646,112.665,112.622,112.622,327399999.0
2006-05-24 17:11:00,112.623,112.638,112.612,112.612,191800001.0
2006-05-24 17:12:00,112.619,112.692,112.619,112.674,299999999.0
2006-05-24 17:13:00,112.671,112.671,112.653,112.66,252199999.0
2006-05-24 17:14:00,112.667,112.683,112.644,112.644,258299997.0
2006-05-24 17:15:00,112.646,112.661,112.646,112.658,23900000.0
2006-05-24 17:16:00,112.664,112.708,112.664,112.708,189700004.0
2006-05-24 17:17:00,112.705,112.715,112.699,112.708,118700001.0
2006-05-24 17:18:00,112.733,112.786,112.733,112.749,141599999.0
2006-05-24 17:19:00,112.751,112.807,112.751,112.796,205499999.0
2006-05-24 17:20:00,112.813,112.813,112.782,112.791,125399999.0
2006-05-24 17:21:00,112.799,112.814,112.778,112.778,299300003.0
2006-05-24 17:22:00,112.779,112.791,112.779,112.79,87099999.0
2006-05-24 17:23:00,112.774,112.796,112.772,112.795,248100003.0
2006-05-24 17:24:00,112.793,112.841,112.788,112.833,170999998.0
2006-05-24 17:25:00,112.84,112.858,112.84,112.856,204100001.0
2006-05-24 17:26:00,112.841,112.841,112.828,112.835,260500000.0
2006-05-24 17:27:00,112.837,112.851,112.827,112.843,426599992.0
2006-05-24 17:28:00,112.852,112.881,112.852,112.881,133700002.0
2006-05-24 17:29:00,112.887,112.937,112.887,112.937,338400003.0
2006-05-24 17:30:00,112.929,112.929,112.902,112.91,295700002.0
2006-05-24 17:31:00,112.923,112.927,112.876,112.876,190100000.0
2006-05-24 17:32:00,112.863,112.916,112.863,112.916,152999998.0
2006-05-24 17:33:00,112.902,112.902,112.872,112.883,236599999.0
2006-05-24 17:34:00,112.882,112.89,112.877,112.88,209200005.0
2006-05-24 17:35:00,112.873,112.9,112.869,112.882,289600000.0
2006-05-24 17:36:00,112.878,112.885,112.858,112.864,180699999.0
2006-05-24 17:37:00,112.867,112.874,112.839,112.839,258899998.0
2006-05-24 17:38:00,112.852,112.856,112.833,112.85,332699993.0
2006-05-24 17:39:00,112.827,112.827,112.818,112.818,1300000.0
2006-05-24 17:40:00,112.794,112.802,112.793,112.802,131000003.0
2006-05-24 17:41:00,112.796,112.802,112.778,112.78,393700001.0
2006-05-24 17:42:00,112.763,112.763,112.728,112.73,270100007.0
2006-05-24 17:43:00,112.73,112.759,112.702,112.702,202399999.0
2006-05-24 17:44:00,112.714,112.776,112.711,112.769,268799995.0
2006-05-24 17:45:00,112.77,112.775,112.756,112.757,279100001.0
2006-05-24 17:46:00,112.742,112.742,112.711,112.711,268800002.0
2006-05-24 17:47:00,112.695,112.731,112.695,112.729,388699992.0
2006-05-24 17:48:00,112.725,112.725,112.715,112.715,142000003.0
2006-05-24 17:49:00,112.717,112.749,112.717,112.726,252400000.0
2006-05-24 17:50:00,112.736,112.749,112.736,112.744,411400005.0
2006-05-24 17:51:00,112.743,112.751,112.717,112.717,247900001.0
2006-05-24 17:52:00,112.732,112.766,112.732,112.753,275000002.0
2006-05-24 17:53:00,112.76,112.77,112.747,112.77,216199998.0
2006-05-24 17:54:00,112.778,112.814,112.778,112.789,262199999.0
2006-05-24 17:55:00,112.768,112.769,112.761,112.761,176399998.0
2006-05-24 17:56:00,112.761,112.761,112.752,112.753,249099999.0
2006-05-24 17:57:00,112.748,112.765,112.748,112.759,331899996.0
2006-05-24 17:58:00,112.753,112.766,112.753,112.766,94900001.0
2006-05-24 17:59:00,112.78,112.805,112.78,112.8,190000003.0
2006-05-24 18:00:00,112.79,112.792,112.775,112.784,267700008.0
2006-05-24 18:01:00,112.78,112.84,112.78,112.84,1818099996.0
2006-05-24 18:02:00,112.83,112.84,112.83,112.83,1818099996.0
2006-05-24 18:03:00,112.84,112.87,112.84,112.84,1818099996.0
2006-05-24 18:04:00,112.86,112.86,112.84,112.86,1818099996.0
2006-05-24 18:05:00,112.87,112.89,112.86,112.86,1818099996.0
2006-05-24 18:06:00,112.84,112.86,112.83,112.83,1818099996.0
2006-05-24 18:07:00,112.84,112.84,112.81,112.83,1818099996.0
2006-05-24 18:08:00,112.81,112.81,112.81,112.81,1818099996.0
2006-05-24 18:09:00,112.8,112.8,112.78,112.78,1818099996.0
2006-05-24 18:10:00,112.8,112.81,112.8,112.81,1818099996.0
2006-05-24 18:11:00,112.82,112.837,112.799,112.822,1818099996.0
2006-05-24 18:12:00,112.824,112.861,112.824,112.832,2077800009.0
2006-05-24 18:13:00,112.83,112.84,112.81,112.84,1728599993.0
2006-05-24 18:14:00,112.86,112.86,112.78,112.84,1728599993.0
2006-05-24 18:15:00,112.83,112.84,112.8,112.81,1728599993.0
2006-05-24 18:16:00,112.8,112.81,112.8,112.81,1728599993.0
2006-05-24 18:17:00,112.793,112.803,112.788,112.803,1728599993.0
2006-05-24 18:18:00,112.804,112.804,112.787,112.795,2035099991.0
2006-05-24 18:19:00,112.8,112.84,112.8,112.81,1253300001.0
2006-05-24 18:20:00,112.83,112.83,112.8,112.8,1253300001.0
2006-05-24 18:21:00,112.81,112.81,112.78,112.8,1253300001.0
2006-05-24 18:22:00,112.78,112.8,112.78,112.78,1253300001.0
2006-05-24 18:23:00,112.77,112.77,112.75,112.75,1253300001.0
2006-05-24 18:24:00,112.74,112.75,112.73,112.74,1253300001.0
2006-05-24 18:25:00,112.73,112.74,112.7,112.7,1253300001.0
2006-05-24 18:26:00,112.71,112.73,112.7,112.73,1253300001.0
2006-05-24 18:27:00,112.703,112.703,112.674,112.685,1253300001.0
2006-05-24 18:28:00,112.69,112.71,112.69,112.71,1793999991.0
2006-05-24 18:29:00,112.72,112.73,112.7,112.72,1793999991.0
2006-05-24 18:30:00,112.695,112.722,112.69,112.705,1793999991.0
2006-05-24 18:31:00,112.702,112.71,112.687,112.687,2065600004.0
2006-05-24 18:32:00,112.7,112.72,112.69,112.7,1636699994.0
2006-05-24 18:33:00,112.71,112.71,112.66,112.68,1636699994.0
2006-05-24 18:34:00,112.69,112.71,112.69,112.7,1636699994.0
2006-05-24 18:35:00,112.69,112.71,112.69,112.71,1636699994.0
2006-05-24 18:36:00,112.675,112.7,112.675,112.693,1636699994.0
2006-05-24 18:37:00,112.693,112.696,112.686,112.686,1224400014.0
2006-05-24 18:38:00,112.686,112.701,112.686,112.694,1220400005.0
2006-05-24 18:39:00,112.701,112.71,112.699,112.703,792899993.0
2006-05-24 18:40:00,112.709,112.74,112.709,112.725,1350799999.0
2006-05-24 18:41:00,112.729,112.752,112.729,112.745,1365899999.0
2006-05-24 18:42:00,112.74,112.75,112.722,112.735,1671000003.0
2006-05-24 18:43:00,112.735,112.74,112.722,112.733,981199992.0
2006-05-24 18:44:00,112.738,112.756,112.738,112.743,586000001.0
2006-05-24 18:45:00,112.741,112.748,112.729,112.741,1694600002.0
2006-05-24 18:46:00,112.745,112.755,112.742,112.745,1560899988.0
2006-05-24 18:47:00,112.734,112.734,112.705,112.713,414399997.0
2006-05-24 18:48:00,112.713,112.721,112.705,112.705,873100002.0
2006-05-24 18:49:00,112.702,112.706,112.686,112.706,1195899999.0
2006-05-24 18:50:00,112.713,112.72,112.7,112.707,1810199983.0
2006-05-24 18:51:00,112.706,112.71,112.699,112.707,1688000008.0
2006-05-24 18:52:00,112.718,112.736,112.718,112.726,1702000002.0
2006-05-24 18:53:00,112.73,112.73,112.709,112.725,1646199998.0
2006-05-24 18:54:00,112.725,112.725,112.702,112.711,1593800002.0
2006-05-24 18:55:00,112.71,112.725,112.709,112.714,1562199997.0
2006-05-24 18:56:00,112.712,112.714,112.71,112.71,253799999.0
2006-05-24 18:57:00,112.712,112.714,112.705,112.713,999200002.0
2006-05-24 18:58:00,112.713,112.717,112.705,112.705,1272099996.0
2006-05-24 18:59:00,112.702,112.712,112.7,112.712,1751999993.0
2006-05-24 19:00:00,112.71,112.71,112.697,112.71,930800000.0
2006-05-24 19:01:00,112.719,112.74,112.719,112.73,699599999.0
2006-05-24 19:02:00,112.73,112.748,112.73,112.745,675000000.0
2006-05-24 19:03:00,112.748,112.748,112.735,112.74,1949299997.0
2006-05-24 19:04:00,112.74,112.758,112.731,112.758,892999996.0
2006-05-24 19:05:00,112.762,112.763,112.749,112.749,778700012.0
2006-05-24 19:06:00,112.747,112.76,112.747,112.75,1157400005.0
2006-05-24 19:07:00,112.75,112.76,112.75,112.76,1219300002.0
2006-05-24 19:08:00,112.739,112.741,112.729,112.73,1219300002.0
2006-05-24 19:09:00,112.734,112.76,112.734,112.75,699099996.0
2006-05-24 19:10:00,112.76,112.764,112.75,112.75,727800012.0
2006-05-24 19:11:00,112.748,112.75,112.743,112.75,774699999.0
2006-05-24 19:12:00,112.75,112.761,112.746,112.756,1173599989.0
2006-05-24 19:13:00,112.754,112.758,112.751,112.752,619200003.0
2006-05-24 19:14:00,112.753,112.761,112.743,112.747,811599997.0
2006-05-24 19:15:00,112.756,112.79,112.755,112.79,1924800000.0
2006-05-24 19:16:00,112.802,112.817,112.797,112.81,801900010.0
2006-05-24 19:17:00,112.808,112.815,112.802,112.815,1306399992.0
2006-05-24 19:18:00,112.817,112.86,112.816,112.848,747600001.0
2006-05-24 19:19:00,112.845,112.845,112.803,112.81,1288200003.0
2006-05-24 19:20:00,112.813,112.831,112.813,112.822,1042899986.0
2006-05-24 19:21:00,112.815,112.815,112.78,112.78,1210200014.0
2006-05-24 19:22:00,112.777,112.794,112.772,112.784,661700002.0
2006-05-24 19:23:00,112.8,112.8,112.8,112.8,1455400010.0
2006-05-24 19:24:00,112.774,112.781,112.764,112.764,1455400010.0
2006-05-24 19:25:00,112.765,112.777,112.758,112.762,1284200006.0
2006-05-24 19:26:00,112.78,112.8,112.78,112.78,1868800000.0
2006-05-24 19:27:00,112.783,112.791,112.781,112.786,1868800000.0
2006-05-24 19:28:00,112.778,112.792,112.777,112.787,1230399994.0
2006-05-24 19:29:00,112.788,112.801,112.788,112.788,556699999.0
2006-05-24 19:30:00,112.777,112.777,112.752,112.76,857100010.0
2006-05-24 19:31:00,112.757,112.761,112.739,112.739,1402199997.0
2006-05-24 19:32:00,112.743,112.762,112.743,112.747,1658000012.0
2006-05-24 19:33:00,112.746,112.757,112.739,112.75,969399993.0
2006-05-24 19:34:00,112.749,112.749,112.728,112.728,1311100001.0
2006-05-24 19:35:00,112.722,112.732,112.707,112.732,1425999994.0
2006-05-24 19:36:00,112.726,112.738,112.726,112.733,610499998.0
2006-05-24 19:37:00,112.72,112.72,112.664,112.664,311900004.0
2006-05-24 19:38:00,112.66,112.665,112.644,112.662,999599999.0
2006-05-24 19:39:00,112.67,112.688,112.662,112.685,1372899994.0
2006-05-24 19:40:00,112.682,112.683,112.657,112.657,1111000007.0
2006-05-24 19:41:00,112.648,112.661,112.627,112.639,1630799983.0
2006-05-24 19:42:00,112.628,112.638,112.617,112.634,915800012.0
2006-05-24 19:43:00,112.633,112.644,112.618,112.63,612700006.0
2006-05-24 19:44:00,112.637,112.648,112.637,112.648,917699998.0
2006-05-24 19:45:00,112.65,112.657,112.64,112.655,592199999.0
2006-05-24 19:46:00,112.657,112.672,112.653,112.669,1277600006.0
2006-05-24 19:47:00,112.67,112.682,112.665,112.682,697700011.0
2006-05-24 19:48:00,112.682,112.707,112.682,112.699,1581299992.0
2006-05-24 19:49:00,112.702,112.702,112.677,112.701,584299999.0
2006-05-24 19:50:00,112.701,112.701,112.68,112.691,973499990.0
2006-05-24 19:51:00,112.688,112.688,112.677,112.677,693800003.0
2006-05-24 19:52:00,112.673,112.673,112.655,112.655,870299997.0
2006-05-24 19:53:00,112.659,112.673,112.655,112.673,980700008.0
2006-05-24 19:54:00,112.679,112.696,112.678,112.695,1609499996.0
2006-05-24 19:55:00,112.679,112.698,112.677,112.698,578599997.0
2006-05-24 19:56:00,112.701,112.712,112.681,112.71,639000000.0
2006-05-24 19:57:00,112.716,112.73,112.709,112.709,570200001.0
2006-05-24 19:58:00,112.706,112.715,112.703,112.711,1443599989.0
2006-05-24 19:59:00,112.713,112.713,112.694,112.694,756800008.0
2006-05-24 20:00:00,112.694,112.696,112.671,112.679,255200004.0
2006-05-24 20:01:00,112.68,112.688,112.67,112.677,559200003.0
2006-05-24 20:02:00,112.674,112.704,112.674,112.687,1282000005.0
2006-05-24 20:03:00,112.685,112.696,112.665,112.665,629399996.0
2006-05-24 20:04:00,112.657,112.66,112.619,112.619,673100005.0
2006-05-24 20:05:00,112.608,112.617,112.595,112.611,922299996.0
2006-05-24 20:06:00,112.606,112.623,112.602,112.623,1299500001.0
2006-05-24 20:07:00,112.623,112.646,112.623,112.634,940499997.0
2006-05-24 20:08:00,112.632,112.645,112.631,112.637,870599987.0
2006-05-24 20:09:00,112.632,112.64,112.63,112.635,1205499999.0
2006-05-24 20:10:00,112.642,112.657,112.642,112.653,877799996.0
2006-05-24 20:11:00,112.652,112.654,112.635,112.638,1668800007.0
2006-05-24 20:12:00,112.64,112.66,112.64,112.64,1143300000.0
2006-05-24 20:13:00,112.63,112.637,112.628,112.631,1143300000.0
2006-05-24 20:14:00,112.637,112.645,112.629,112.629,1572999989.0
2006-05-24 20:15:00,112.627,112.634,112.62,112.623,1403599992.0
2006-05-24 20:16:00,112.62,112.628,112.619,112.628,1398999987.0
2006-05-24 20:17:00,112.632,112.646,112.63,112.63,703700008.0
2006-05-24 20:18:00,112.636,112.647,112.636,112.637,154700000.0
2006-05-24 20:19:00,112.628,112.653,112.603,112.651,770200000.0
2006-05-24 20:20:00,112.65,112.658,112.646,112.65,935599991.0
2006-05-24 20:21:00,112.652,112.655,112.646,112.65,1141700012.0
2006-05-24 20:22:00,112.645,112.651,112.639,112.641,1474200000.0
2006-05-24 20:23:00,112.638,112.645,112.621,112.633,783399990.0
2006-05-24 20:24:00,112.631,112.642,112.629,112.635,716400004.0
2006-05-24 20:25:00,112.643,112.643,112.63,112.63,1026800010.0
2006-05-24 20:26:00,112.635,112.668,112.635,112.668,771599998.0
2006-05-24 20:27:00,112.682,112.699,112.662,112.685,1646600002.0
2006-05-24 20:28:00,112.683,112.685,112.652,112.652,2130900002.0
2006-05-24 20:29:00,112.656,112.67,112.649,112.653,2107799996.0
2006-05-24 20:30:00,112.65,112.68,112.65,112.67,853199996.0
2006-05-24 20:31:00,112.65,112.66,112.65,112.65,853199996.0
2006-05-24 20:32:00,112.66,112.67,112.65,112.67,853199996.0
2006-05-24 20:33:00,112.64,112.642,112.635,112.64,853199996.0
2006-05-24 20:34:00,112.642,112.645,112.631,112.645,335000002.0
2006-05-24 20:35:00,112.646,112.658,112.646,112.658,573899995.0
2006-05-24 20:36:00,112.66,112.66,112.66,112.66,575300002.0
2006-05-24 20:37:00,112.66,112.662,112.654,112.662,421999993.0
2006-05-24 20:38:00,112.671,112.698,112.671,112.689,1188200003.0
2006-05-24 20:39:00,112.69,112.695,112.678,112.685,1298000006.0
2006-05-24 20:41:00,112.669,112.73,112.662,112.73,1210700006.0
2006-05-24 20:42:00,112.729,112.737,112.711,112.727,1342800004.0
2006-05-24 20:43:00,112.731,112.751,112.731,112.751,1350300003.0
2006-05-24 20:44:00,112.751,112.751,112.723,112.735,1694899999.0
2006-05-24 20:45:00,112.735,112.742,112.721,112.742,1380300000.0
2006-05-24 20:46:00,112.747,112.747,112.727,112.735,1056500003.0
2006-05-24 20:47:00,112.733,112.733,112.716,112.719,2055200014.0
2006-05-24 20:48:00,112.714,112.714,112.706,112.71,1268800004.0
2006-05-24 20:49:00,112.705,112.715,112.663,112.703,1311400002.0
2006-05-24 20:50:00,112.705,112.713,112.7,112.71,1420199985.0
2006-05-24 20:51:00,112.707,112.707,112.68,112.68,706299992.0
2006-05-24 20:52:00,112.678,112.68,112.642,112.642,130800001.0
2006-05-24 20:53:00,112.637,112.671,112.637,112.663,1343399987.0
2006-05-24 20:54:00,112.665,112.678,112.654,112.678,580999998.0
2006-05-24 20:55:00,112.682,112.682,112.664,112.671,2002200014.0
2006-05-24 20:56:00,112.678,112.691,112.678,112.678,708900003.0
2006-05-24 20:57:00,112.675,112.689,112.645,112.679,1453399997.0
2006-05-24 20:58:00,112.69,112.69,112.68,112.68,2132400010.0
2006-05-24 20:59:00,112.69,112.7,112.68,112.68,2132400010.0
2006-05-24 21:00:00,112.701,112.705,112.681,112.688,2132400010.0
2006-05-24 21:01:00,112.689,112.694,112.679,112.685,1331000011.0
2006-05-24 21:02:00,112.686,112.699,112.683,112.688,1053600008.0
2006-05-24 21:03:00,112.693,112.708,112.693,112.704,1175799991.0
2006-05-24 21:04:00,112.705,112.708,112.703,112.705,527499991.0
2006-05-24 21:05:00,112.705,112.711,112.704,112.711,904000008.0
2006-05-24 21:06:00,112.707,112.713,112.703,112.705,991900001.0
2006-05-24 21:07:00,112.708,112.712,112.702,112.705,1484199995.0
2006-05-24 21:08:00,112.708,112.715,112.701,112.708,663499999.0
2006-05-24 21:09:00,112.7,112.714,112.7,112.709,286700001.0
2006-05-24 21:10:00,112.713,112.718,112.71,112.718,387799999.0
2006-05-24 21:11:00,112.723,112.724,112.721,112.721,253800004.0
2006-05-24 21:12:00,112.718,112.725,112.718,112.72,558199999.0
2006-05-24 21:13:00,112.713,112.72,112.705,112.707,785000007.0
2006-05-24 21:14:00,112.715,112.725,112.708,112.708,1721200005.0
2006-05-24 21:15:00,112.705,112.71,112.7,112.705,1604800007.0
2006-05-24 21:16:00,112.701,112.714,112.699,112.704,1085200006.0
2006-05-24 21:17:00,112.703,112.713,112.696,112.705,1741499996.0
2006-05-24 21:18:00,112.71,112.715,112.705,112.708,999900004.0
2006-05-24 21:19:00,112.71,112.714,112.703,112.705,1402299997.0
2006-05-24 21:20:00,112.707,112.713,112.702,112.713,1344700018.0
2006-05-24 21:21:00,112.711,112.711,112.697,112.697,1323900000.0
2006-05-24 21:22:00,112.697,112.703,112.692,112.698,1994899993.0
2006-05-24 21:23:00,112.697,112.699,112.69,112.699,790900002.0
2006-05-24 21:24:00,112.699,112.701,112.689,112.694,1604500000.0
2006-05-24 21:25:00,112.698,112.698,112.681,112.685,1483200002.0
2006-05-24 21:26:00,112.679,112.684,112.674,112.68,871900006.0
2006-05-24 21:27:00,112.68,112.697,112.68,112.697,658900008.0
2006-05-24 21:28:00,112.697,112.711,112.697,112.702,397300004.0
2006-05-24 21:29:00,112.704,112.704,112.682,112.699,921000006.0
2006-05-24 21:30:00,112.702,112.707,112.692,112.692,815000004.0
2006-05-24 21:31:00,112.691,112.706,112.691,112.706,215599996.0
2006-05-24 21:32:00,112.71,112.71,112.708,112.71,891700005.0
2006-05-24 21:33:00,112.707,112.713,112.707,112.713,612500000.0
2006-05-24 21:34:00,112.713,112.713,112.7,112.7,512400001.0
2006-05-24 21:35:00,112.705,112.705,112.7,112.7,331399994.0
2006-05-24 21:36:00,112.702,112.705,112.701,112.702,323800002.0
2006-05-24 21:37:00,112.702,112.702,112.692,112.692,497400001.0
2006-05-24 21:38:00,112.687,112.687,112.652,112.652,205700002.0
2006-05-24 21:39:00,112.652,112.673,112.652,112.673,597099999.0
2006-05-24 21:40:00,112.677,112.682,112.671,112.671,618199998.0
2006-05-24 21:41:00,112.669,112.669,112.658,112.658,720700001.0
2006-05-24 21:42:00,112.658,112.671,112.649,112.649,963999996.0
2006-05-24 21:43:00,112.644,112.652,112.638,112.643,444199997.0
2006-05-24 21:44:00,112.65,112.659,112.646,112.648,1559300007.0
2006-05-24 21:45:00,112.643,112.647,112.621,112.635,655099990.0
2006-05-24 21:46:00,112.626,112.626,112.596,112.615,930000003.0
2006-05-24 21:47:00,112.606,112.621,112.574,112.592,757899996.0
2006-05-24 21:48:00,112.595,112.627,112.595,112.604,911699991.0
2006-05-24 21:49:00,112.599,112.605,112.588,112.605,361299998.0
2006-05-24 21:50:00,112.603,112.62,112.597,112.62,174199996.0
2006-05-24 21:51:00,112.618,112.642,112.618,112.642,532700007.0
2006-05-24 21:52:00,112.651,112.652,112.641,112.643,264500003.0
2006-05-24 21:53:00,112.645,112.649,112.642,112.645,415800002.0
2006-05-24 21:54:00,112.64,112.64,112.62,112.627,835199996.0
2006-05-24 21:55:00,112.623,112.629,112.622,112.629,275899995.0
2006-05-24 21:56:00,112.635,112.649,112.622,112.641,325300001.0
2006-05-24 21:57:00,112.642,112.642,112.635,112.638,216600005.0
2006-05-24 21:58:00,112.631,112.636,112.624,112.636,161500003.0
2006-05-24 21:59:00,112.64,112.64,112.63,112.635,605500008.0
2006-05-24 22:00:00,112.634,112.644,112.633,112.637,1098000002.0
2006-05-24 22:01:00,112.64,112.645,112.635,112.645,1315399993.0
2006-05-24 22:02:00,112.643,112.656,112.639,112.648,819899997.0
2006-05-24 22:03:00,112.65,112.654,112.632,112.632,368200003.0
2006-05-24 22:04:00,112.635,112.657,112.633,112.657,872699990.0
2006-05-24 22:05:00,112.661,112.671,112.659,112.667,274100005.0
2006-05-24 22:06:00,112.661,112.664,112.661,112.664,160499995.0
2006-05-24 22:07:00,112.664,112.683,112.662,112.683,301299992.0
2006-05-24 22:08:00,112.69,112.701,112.69,112.693,279700004.0
2006-05-24 22:09:00,112.705,112.705,112.7,112.7,109400004.0
2006-05-24 22:10:00,112.7,112.7,112.673,112.684,186500002.0
2006-05-24 22:11:00,112.676,112.689,112.676,112.682,622899998.0
2006-05-24 22:12:00,112.68,112.68,112.675,112.675,329100006.0
2006-05-24 22:13:00,112.679,112.687,112.675,112.687,418900002.0
2006-05-24 22:14:00,112.693,112.699,112.69,112.69,424000002.0
2006-05-24 22:15:00,112.696,112.705,112.695,112.7,329800006.0
2006-05-24 22:16:00,112.708,112.713,112.697,112.697,622699998.0
2006-05-24 22:17:00,112.701,112.711,112.701,112.705,375100005.0
2006-05-24 22:18:00,112.706,112.717,112.701,112.71,505400003.0
2006-05-24 22:19:00,112.711,112.718,112.711,112.718,452500005.0
2006-05-24 22:20:00,112.719,112.719,112.714,112.718,159800001.0
2006-05-24 22:21:00,112.72,112.725,112.712,112.725,268599997.0
2006-05-24 22:22:00,112.727,112.734,112.727,112.734,305800006.0
2006-05-24 22:23:00,112.731,112.731,112.718,112.72,139199998.0
2006-05-24 22:24:00,112.727,112.734,112.724,112.732,191000001.0
2006-05-24 22:25:00,112.742,112.767,112.74,112.767,313699992.0
2006-05-24 22:26:00,112.76,112.765,112.75,112.754,188100001.0
2006-05-24 22:27:00,112.763,112.772,112.758,112.768,961599999.0
2006-05-24 22:28:00,112.765,112.768,112.749,112.757,253600005.0
2006-05-24 22:29:00,112.74,112.74,112.711,112.711,193600005.0
2006-05-24 22:30:00,112.713,112.713,112.705,112.705,373999998.0
2006-05-24 22:31:00,112.705,112.705,112.705,112.705,263700003.0
2006-05-24 22:32:00,112.71,112.727,112.704,112.727,396899998.0
2006-05-24 22:33:00,112.733,112.733,112.707,112.71,890399998.0
2006-05-24 22:34:00,112.707,112.721,112.707,112.718,895100006.0
2006-05-24 22:35:00,112.73,112.746,112.73,112.74,312300001.0
2006-05-24 22:36:00,112.738,112.74,112.72,112.72,958399991.0
2006-05-24 22:37:00,112.72,112.733,112.72,112.73,142600001.0
2006-05-24 22:38:00,112.74,112.767,112.74,112.767,78300001.0
2006-05-24 22:39:00,112.777,112.806,112.774,112.806,300199997.0
2006-05-24 22:40:00,112.811,112.822,112.795,112.818,744299996.0
2006-05-24 22:41:00,112.828,112.828,112.819,112.827,249599998.0
2006-05-24 22:42:00,112.824,112.827,112.814,112.814,224500003.0
2006-05-24 22:43:00,112.805,112.806,112.789,112.795,333899998.0
2006-05-24 22:44:00,112.793,112.793,112.778,112.789,194600006.0
2006-05-24 22:45:00,112.798,112.824,112.797,112.801,484200002.0
2006-05-24 22:46:00,112.8,112.804,112.793,112.793,447300002.0
2006-05-24 22:47:00,112.813,112.851,112.813,112.837,327599999.0
2006-05-24 22:48:00,112.846,112.863,112.839,112.839,381399998.0
2006-05-24 22:49:00,112.845,112.846,112.826,112.838,340800000.0
2006-05-24 22:50:00,112.833,112.833,112.82,112.82,398699993.0
2006-05-24 22:51:00,112.83,112.834,112.825,112.825,324099998.0
2006-05-24 22:52:00,112.822,112.846,112.822,112.829,338299995.0
2006-05-24 22:53:00,112.827,112.829,112.816,112.817,389999999.0
2006-05-24 22:54:00,112.825,112.844,112.825,112.84,225500003.0
2006-05-24 22:55:00,112.847,112.848,112.837,112.848,365999994.0
2006-05-24 22:56:00,112.859,112.922,112.859,112.894,310399992.0
2006-05-24 22:57:00,112.895,112.929,112.894,112.911,512700005.0
2006-05-24 22:58:00,112.912,112.921,112.904,112.914,361300001.0
2006-05-24 22:59:00,112.895,112.9,112.885,112.89,383100004.0
2006-05-24 23:00:00,112.891,112.935,112.891,112.92,387899995.0
2006-05-24 23:01:00,112.937,112.946,112.92,112.92,200500003.0
2006-05-24 23:02:00,112.915,112.934,112.904,112.913,288100004.0
2006-05-24 23:03:00,112.91,112.926,112.903,112.917,229599999.0
2006-05-24 23:04:00,112.96,112.962,112.896,112.896,250000002.0
2006-05-24 23:05:00,112.907,112.921,112.903,112.905,300099997.0
2006-05-24 23:06:00,112.904,112.935,112.904,112.927,195900006.0
2006-05-24 23:07:00,112.945,112.95,112.916,112.92,305600000.0
2006-05-24 23:08:00,112.93,112.945,112.928,112.945,217600002.0
2006-05-24 23:09:00,112.931,112.947,112.919,112.934,252299999.0
2006-05-24 23:10:00,112.932,112.936,112.91,112.92,311200006.0
2006-05-24 23:11:00,112.912,112.937,112.911,112.932,229900005.0
2006-05-24 23:12:00,112.935,112.951,112.924,112.938,306799990.0
2006-05-24 23:13:00,112.947,112.952,112.93,112.946,303199996.0
2006-05-24 23:14:00,112.943,112.95,112.924,112.924,422200004.0
2006-05-24 23:15:00,112.928,112.95,112.928,112.939,284800003.0
2006-05-24 23:16:00,112.931,112.953,112.927,112.941,269800004.0
2006-05-24 23:17:00,112.926,112.937,112.91,112.921,195499998.0
2006-05-24 23:18:00,112.915,112.934,112.909,112.922,232299999.0
2006-05-24 23:19:00,112.925,112.945,112.915,112.915,357799994.0
2006-05-24 23:20:00,112.908,112.934,112.908,112.934,231099997.0
2006-05-24 23:21:00,112.928,112.938,112.919,112.931,240500001.0
2006-05-24 23:22:00,112.935,112.94,112.909,112.917,268699999.0
2006-05-24 23:23:00,112.913,112.935,112.908,112.91,195300005.0
2006-05-24 23:24:00,112.898,112.91,112.894,112.898,282100003.0
2006-05-24 23:25:00,112.898,112.899,112.851,112.863,252399995.0
2006-05-24 23:26:00,112.855,112.87,112.836,112.848,409499994.0
2006-05-24 23:27:00,112.854,112.871,112.843,112.869,174800000.0
2006-05-24 23:28:00,112.853,112.875,112.843,112.86,259400002.0
2006-05-24 23:29:00,112.866,112.866,112.841,112.846,218500000.0
2006-05-24 23:30:00,112.823,112.87,112.815,112.82,248500001.0
2006-05-24 23:31:00,112.8,112.8,112.765,112.765,190099999.0
2006-05-24 23:32:00,112.754,112.785,112.753,112.785,237700001.0
2006-05-24 23:33:00,112.793,112.793,112.783,112.783,126199997.0
2006-05-24 23:34:00,112.784,112.793,112.775,112.793,172800004.0
2006-05-24 23:35:00,112.795,112.809,112.792,112.804,300900002.0
2006-05-24 23:36:00,112.809,112.811,112.803,112.804,220700002.0
2006-05-24 23:37:00,112.798,112.808,112.794,112.808,250199996.0
2006-05-24 23:38:00,112.809,112.813,112.806,112.809,287000003.0
2006-05-24 23:39:00,112.818,112.824,112.818,112.824,37800000.0
2006-05-24 23:40:00,112.828,112.833,112.824,112.824,249500001.0
2006-05-24 23:41:00,112.829,112.845,112.829,112.845,355700008.0
2006-05-24 23:42:00,112.838,112.84,112.831,112.84,24800000.0
2006-05-24 23:43:00,112.832,112.85,112.832,112.85,397100002.0
2006-05-24 23:44:00,112.85,112.86,112.85,112.858,225899998.0
2006-05-24 23:45:00,112.87,112.872,112.855,112.855,116900000.0
2006-05-24 23:46:00,112.851,112.851,112.835,112.835,161000000.0
2006-05-24 23:47:00,112.83,112.837,112.83,112.837,61399998.0
2006-05-24 23:48:00,112.837,112.847,112.834,112.845,246799997.0
2006-05-24 23:49:00,112.847,112.853,112.844,112.849,224099998.0
2006-05-24 23:50:00,112.845,112.852,112.842,112.847,165699997.0
2006-05-24 23:51:00,112.837,112.84,112.819,112.819,69799999.0
2006-05-24 23:52:00,112.825,112.825,112.817,112.817,267600004.0
2006-05-24 23:53:00,112.824,112.837,112.823,112.837,238700000.0
2006-05-24 23:54:00,112.847,112.858,112.847,112.848,115400001.0
2006-05-24 23:55:00,112.848,112.86,112.84,112.86,161800003.0
2006-05-24 23:56:00,112.855,112.866,112.846,112.852,291699997.0
2006-05-24 23:57:00,112.848,112.865,112.848,112.855,266100004.0
2006-05-24 23:58:00,112.85,112.85,112.843,112.844,143299999.0
2006-05-24 23:59:00,112.851,112.851,112.83,112.84,196600003.0
2006-05-25 00:00:00,112.855,112.872,112.852,112.872,289500005.0
2006-05-25 00:01:00,112.875,112.875,112.875,112.875,55499999.0
2006-05-25 00:02:00,112.87,112.875,112.87,112.875,206000003.0
2006-05-25 00:03:00,112.872,112.872,112.863,112.867,59000000.0
2006-05-25 00:04:00,112.869,112.869,112.858,112.866,415699996.0
2006-05-25 00:05:00,112.868,112.868,112.847,112.858,221900000.0
2006-05-25 00:06:00,112.855,112.859,112.843,112.856,328700002.0
2006-05-25 00:07:00,112.866,112.873,112.865,112.873,150900006.0
2006-05-25 00:08:00,112.873,112.873,112.864,112.872,178300001.0
2006-05-25 00:09:00,112.884,112.904,112.884,112.897,267399995.0
2006-05-25 00:10:00,112.89,112.892,112.881,112.89,164499997.0
2006-05-25 00:11:00,112.878,112.879,112.867,112.877,340799996.0
2006-05-25 00:12:00,112.878,112.885,112.878,112.885,88800001.0
2006-05-25 00:13:00,112.88,112.883,112.876,112.877,188600001.0
2006-05-25 00:14:00,112.872,112.872,112.834,112.834,189999997.0
2006-05-25 00:15:00,112.832,112.832,112.824,112.832,186100000.0
2006-05-25 00:16:00,112.834,112.845,112.834,112.839,195099992.0
2006-05-25 00:17:00,112.837,112.846,112.834,112.836,71100000.0
2006-05-25 00:18:00,112.844,112.844,112.833,112.833,169299997.0
2006-05-25 00:19:00,112.828,112.839,112.8,112.8,358899995.0
2006-05-25 00:20:00,112.803,112.81,112.801,112.806,358899999.0
2006-05-25 00:21:00,112.805,112.812,112.797,112.804,158300000.0
2006-05-25 00:22:00,112.798,112.811,112.798,112.811,241300001.0
2006-05-25 00:23:00,112.815,112.815,112.81,112.81,260899995.0
2006-05-25 00:24:00,112.804,112.81,112.786,112.786,320099999.0
2006-05-25 00:25:00,112.784,112.793,112.784,112.785,179599996.0
2006-05-25 00:26:00,112.786,112.793,112.784,112.793,256100001.0
2006-05-25 00:27:00,112.79,112.79,112.775,112.775,193299999.0
2006-05-25 00:28:00,112.785,112.789,112.781,112.787,172499995.0
2006-05-25 00:29:00,112.783,112.788,112.773,112.787,288299996.0
2006-05-25 00:30:00,112.783,112.783,112.764,112.768,291599999.0
2006-05-25 00:31:00,112.769,112.774,112.765,112.766,211199998.0
2006-05-25 00:32:00,112.765,112.765,112.755,112.755,302600002.0
2006-05-25 00:33:00,112.767,112.773,112.763,112.773,110799998.0
2006-05-25 00:34:00,112.767,112.78,112.767,112.775,195199998.0
2006-05-25 00:35:00,112.773,112.773,112.763,112.773,311599995.0
2006-05-25 00:36:00,112.777,112.78,112.765,112.765,162800001.0
2006-05-25 00:37:00,112.775,112.779,112.77,112.779,394099999.0
2006-05-25 00:38:00,112.78,112.78,112.771,112.771,303800000.0
2006-05-25 00:39:00,112.773,112.775,112.767,112.775,250999998.0
2006-05-25 00:40:00,112.785,112.797,112.785,112.794,170899996.0
2006-05-25 00:41:00,112.788,112.788,112.77,112.775,202500001.0
2006-05-25 00:42:00,112.773,112.773,112.76,112.764,432099997.0
2006-05-25 00:43:00,112.76,112.76,112.729,112.747,251399997.0
2006-05-25 00:44:00,112.747,112.755,112.745,112.748,269199997.0
2006-05-25 00:45:00,112.757,112.757,112.73,112.73,190300000.0
2006-05-25 00:46:00,112.72,112.72,112.683,112.689,363600002.0
2006-05-25 00:47:00,112.692,112.716,112.69,112.716,66899999.0
2006-05-25 00:48:00,112.732,112.736,112.724,112.726,222400002.0
2006-05-25 00:49:00,112.73,112.752,112.73,112.752,214899997.0
2006-05-25 00:50:00,112.757,112.757,112.733,112.743,261800003.0
2006-05-25 00:51:00,112.746,112.778,112.746,112.771,117199998.0
2006-05-25 00:52:00,112.782,112.805,112.782,112.788,323699999.0
2006-05-25 00:53:00,112.786,112.794,112.776,112.794,243600004.0
2006-05-25 00:54:00,112.797,112.814,112.786,112.802,342499998.0
2006-05-25 00:55:00,112.803,112.81,112.79,112.791,119600000.0
2006-05-25 00:56:00,112.781,112.788,112.781,112.786,380400000.0
2006-05-25 00:57:00,112.783,112.789,112.775,112.775,272899996.0
2006-05-25 00:58:00,112.768,112.768,112.75,112.755,229900001.0
2006-05-25 00:59:00,112.753,112.753,112.737,112.743,101499999.0
2006-05-25 01:00:00,112.738,112.738,112.721,112.725,123400003.0
2006-05-25 01:01:00,112.738,112.743,112.732,112.742,205799999.0
2006-05-25 01:02:00,112.74,112.745,112.735,112.74,267100003.0
2006-05-25 01:03:00,112.74,112.749,112.734,112.746,250599997.0
2006-05-25 01:04:00,112.748,112.748,112.732,112.732,136400001.0
2006-05-25 01:05:00,112.726,112.738,112.724,112.727,243600006.0
2006-05-25 01:06:00,112.729,112.754,112.729,112.748,88999998.0
2006-05-25 01:07:00,112.739,112.77,112.739,112.77,223899998.0
2006-05-25 01:08:00,112.763,112.783,112.756,112.783,195899998.0
2006-05-25 01:09:00,112.778,112.778,112.757,112.767,250900005.0
2006-05-25 01:10:00,112.777,112.785,112.772,112.772,408699999.0
2006-05-25 01:11:00,112.771,112.777,112.769,112.774,241400001.0
2006-05-25 01:12:00,112.77,112.775,112.77,112.775,165699998.0
2006-05-25 01:13:00,112.765,112.808,112.763,112.808,226200001.0
2006-05-25 01:14:00,112.807,112.807,112.794,112.794,118799999.0
2006-05-25 01:15:00,112.795,112.807,112.795,112.807,162000001.0
2006-05-25 01:16:00,112.825,112.85,112.825,112.843,299699996.0
2006-05-25 01:17:00,112.838,112.844,112.831,112.838,234399995.0
2006-05-25 01:18:00,112.833,112.833,112.807,112.809,241199997.0
2006-05-25 01:19:00,112.801,112.82,112.801,112.82,168100005.0
2006-05-25 01:20:00,112.818,112.818,112.802,112.802,225900003.0
2006-05-25 01:21:00,112.81,112.81,112.803,112.803,9600000.0
2006-05-25 01:22:00,112.807,112.812,112.805,112.81,339499996.0
2006-05-25 01:23:00,112.814,112.814,112.792,112.795,150900004.0
2006-05-25 01:24:00,112.788,112.788,112.769,112.77,248399997.0
2006-05-25 01:25:00,112.763,112.791,112.753,112.791,290699998.0
2006-05-25 01:26:00,112.788,112.791,112.777,112.777,127299998.0
2006-05-25 01:27:00,112.78,112.78,112.766,112.775,223599997.0
2006-05-25 01:28:00,112.766,112.788,112.766,112.788,301900001.0
2006-05-25 01:29:00,112.788,112.794,112.782,112.787,127600000.0
2006-05-25 01:30:00,112.779,112.797,112.779,112.79,229500004.0
2006-05-25 01:31:00,112.792,112.802,112.784,112.793,135400002.0
2006-05-25 01:32:00,112.791,112.795,112.783,112.794,301599999.0
2006-05-25 01:33:00,112.788,112.802,112.786,112.802,183900003.0
2006-05-25 01:34:00,112.798,112.804,112.79,112.8,292600004.0
2006-05-25 01:35:00,112.808,112.828,112.808,112.822,176699993.0
2006-05-25 01:36:00,112.819,112.821,112.811,112.812,99699999.0
2006-05-25 01:37:00,112.81,112.815,112.81,112.81,219999999.0
2006-05-25 01:38:00,112.812,112.812,112.788,112.797,256899998.0
2006-05-25 01:39:00,112.786,112.797,112.786,112.79,187599996.0
2006-05-25 01:40:00,112.798,112.798,112.79,112.79,89500000.0
2006-05-25 01:41:00,112.801,112.801,112.797,112.798,148400000.0
2006-05-25 01:42:00,112.791,112.791,112.77,112.77,157600001.0
2006-05-25 01:43:00,112.761,112.77,112.761,112.768,200000002.0
2006-05-25 01:44:00,112.762,112.763,112.739,112.74,241799999.0
2006-05-25 01:45:00,112.737,112.744,112.733,112.744,308800004.0
2006-05-25 01:46:00,112.745,112.745,112.74,112.745,144399995.0
2006-05-25 01:47:00,112.74,112.745,112.715,112.715,150999999.0
2006-05-25 01:48:00,112.717,112.724,112.711,112.722,286900001.0
2006-05-25 01:49:00,112.719,112.721,112.715,112.721,155900002.0
2006-05-25 01:50:00,112.715,112.73,112.715,112.729,301599995.0
2006-05-25 01:51:00,112.749,112.781,112.749,112.781,276000005.0
2006-05-25 01:52:00,112.777,112.777,112.754,112.754,142700000.0
2006-05-25 01:53:00,112.755,112.767,112.745,112.758,180499999.0
2006-05-25 01:54:00,112.748,112.75,112.735,112.745,252199997.0
2006-05-25 01:55:00,112.754,112.778,112.751,112.778,207399999.0
2006-05-25 01:56:00,112.773,112.774,112.77,112.773,135800001.0
2006-05-25 01:57:00,112.778,112.8,112.778,112.787,251999996.0
2006-05-25 01:58:00,112.773,112.773,112.747,112.747,78400002.0
2006-05-25 01:59:00,112.747,112.757,112.713,112.713,322900004.0
2006-05-25 02:00:00,112.717,112.736,112.717,112.735,153600000.0
2006-05-25 02:01:00,112.725,112.737,112.721,112.729,173500000.0
2006-05-25 02:02:00,112.71,112.718,112.704,112.704,412400002.0
2006-05-25 02:03:00,112.685,112.685,112.655,112.655,183500000.0
2006-05-25 02:04:00,112.633,112.633,112.61,112.612,212100001.0
2006-05-25 02:05:00,112.618,112.643,112.618,112.632,225200001.0
2006-05-25 02:06:00,112.643,112.661,112.643,112.652,202099999.0
2006-05-25 02:07:00,112.65,112.666,112.65,112.666,87600002.0
2006-05-25 02:08:00,112.663,112.663,112.658,112.659,225999997.0
2006-05-25 02:09:00,112.668,112.684,112.666,112.672,322299999.0
2006-05-25 02:10:00,112.663,112.684,112.661,112.68,177399996.0
2006-05-25 02:11:00,112.678,112.693,112.678,112.688,230700000.0
2006-05-25 02:12:00,112.688,112.688,112.659,112.665,162900000.0
2006-05-25 02:13:00,112.662,112.679,112.662,112.668,258000002.0
2006-05-25 02:14:00,112.67,112.681,112.669,112.676,280299995.0
2006-05-25 02:15:00,112.677,112.686,112.67,112.686,358000009.0
2006-05-25 02:16:00,112.7,112.717,112.7,112.717,222499999.0
2006-05-25 02:17:00,112.717,112.717,112.704,112.708,82400002.0
2006-05-25 02:18:00,112.699,112.705,112.692,112.697,129699999.0
2006-05-25 02:19:00,112.703,112.73,112.703,112.728,248499999.0
2006-05-25 02:20:00,112.729,112.755,112.729,112.755,188500000.0
2006-05-25 02:21:00,112.759,112.768,112.759,112.76,174000002.0
2006-05-25 02:22:00,112.747,112.747,112.734,112.745,204100002.0
2006-05-25 02:23:00,112.745,112.766,112.745,112.766,302199997.0
2006-05-25 02:24:00,112.78,112.781,112.751,112.752,102900001.0
2006-05-25 02:25:00,112.753,112.76,112.745,112.76,78800000.0
2006-05-25 02:26:00,112.761,112.761,112.735,112.736,329899994.0
2006-05-25 02:27:00,112.746,112.749,112.745,112.748,94700001.0
2006-05-25 02:28:00,112.74,112.749,112.707,112.707,118699998.0
2006-05-25 02:29:00,112.702,112.712,112.694,112.707,241599999.0
2006-05-25 02:30:00,112.717,112.722,112.7,112.712,135100001.0
2006-05-25 02:31:00,112.711,112.711,112.685,112.695,219399999.0
2006-05-25 02:32:00,112.688,112.703,112.688,112.703,280199996.0
2006-05-25 02:33:00,112.705,112.705,112.697,112.7,208100001.0
2006-05-25 02:34:00,112.702,112.703,112.691,112.703,135500001.0
2006-05-25 02:35:00,112.708,112.72,112.699,112.72,138200003.0
2006-05-25 02:36:00,112.722,112.723,112.712,112.723,239900003.0
2006-05-25 02:37:00,112.72,112.72,112.72,112.72,117799999.0
2006-05-25 02:38:00,112.721,112.742,112.719,112.742,232300000.0
2006-05-25 02:39:00,112.732,112.741,112.721,112.721,219499999.0
2006-05-25 02:40:00,112.711,112.722,112.704,112.722,303199997.0
2006-05-25 02:41:00,112.713,112.72,112.705,112.709,282400001.0
2006-05-25 02:42:00,112.707,112.733,112.707,112.729,73400000.0
2006-05-25 02:43:00,112.742,112.742,112.718,112.72,168100004.0
2006-05-25 02:44:00,112.723,112.731,112.716,112.719,122600004.0
2006-05-25 02:45:00,112.712,112.724,112.711,112.717,367799998.0
2006-05-25 02:46:00,112.73,112.742,112.73,112.737,115899999.0
2006-05-25 02:47:00,112.735,112.743,112.732,112.737,327700002.0
2006-05-25 02:48:00,112.733,112.733,112.722,112.727,309500000.0
2006-05-25 02:49:00,112.733,112.733,112.72,112.723,216899996.0
2006-05-25 02:50:00,112.717,112.722,112.713,112.715,301099996.0
2006-05-25 02:51:00,112.71,112.71,112.696,112.699,252699999.0
2006-05-25 02:52:00,112.702,112.702,112.687,112.687,258799999.0
2006-05-25 02:53:00,112.687,112.691,112.674,112.691,151800001.0
2006-05-25 02:54:00,112.68,112.69,112.674,112.685,134299995.0
2006-05-25 02:55:00,112.69,112.692,112.672,112.673,209400001.0
2006-05-25 02:56:00,112.672,112.699,112.672,112.699,101600000.0
2006-05-25 02:57:00,112.703,112.71,112.699,112.702,171200005.0
2006-05-25 02:58:00,112.718,112.722,112.718,112.719,150500005.0
2006-05-25 02:59:00,112.729,112.756,112.729,112.749,132100003.0
2006-05-25 03:00:00,112.746,112.749,112.745,112.749,262199996.0
2006-05-25 03:01:00,112.754,112.772,112.751,112.772,190599996.0
2006-05-25 03:02:00,112.768,112.768,112.744,112.744,221399995.0
2006-05-25 03:03:00,112.749,112.758,112.747,112.752,81499998.0
2006-05-25 03:04:00,112.753,112.76,112.747,112.756,239199999.0
2006-05-25 03:05:00,112.757,112.76,112.741,112.752,457100001.0
2006-05-25 03:06:00,112.753,112.753,112.744,112.753,190299998.0
2006-05-25 03:07:00,112.749,112.755,112.746,112.748,240700004.0
2006-05-25 03:08:00,112.74,112.74,112.719,112.734,308900000.0
2006-05-25 03:09:00,112.733,112.733,112.722,112.733,223100000.0
2006-05-25 03:10:00,112.734,112.734,112.723,112.729,207499994.0
2006-05-25 03:11:00,112.725,112.725,112.713,112.72,144300001.0
2006-05-25 03:12:00,112.717,112.723,112.717,112.723,58999998.0
2006-05-25 03:13:00,112.732,112.732,112.707,112.707,279199998.0
2006-05-25 03:14:00,112.703,112.712,112.703,112.703,158399997.0
2006-05-25 03:15:00,112.715,112.715,112.71,112.715,117899998.0
2006-05-25 03:16:00,112.707,112.715,112.707,112.715,206100008.0
2006-05-25 03:17:00,112.705,112.705,112.693,112.705,266699998.0
2006-05-25 03:18:00,112.707,112.713,112.707,112.707,186299999.0
2006-05-25 03:19:00,112.714,112.734,112.714,112.723,82200000.0
2006-05-25 03:20:00,112.73,112.732,112.716,112.728,218399994.0
2006-05-25 03:21:00,112.733,112.733,112.722,112.724,181200000.0
2006-05-25 03:22:00,112.722,112.723,112.712,112.723,241000007.0
2006-05-25 03:23:00,112.718,112.719,112.711,112.712,313100004.0
2006-05-25 03:24:00,112.713,112.713,112.702,112.713,258400002.0
2006-05-25 03:25:00,112.709,112.709,112.689,112.689,182699998.0
2006-05-25 03:26:00,112.704,112.705,112.678,112.678,178499997.0
2006-05-25 03:27:00,112.678,112.692,112.677,112.692,163300003.0
2006-05-25 03:28:00,112.691,112.691,112.661,112.673,300400002.0
2006-05-25 03:29:00,112.67,112.671,112.659,112.671,161500001.0
2006-05-25 03:30:00,112.663,112.691,112.663,112.691,213500004.0
2006-05-25 03:31:00,112.7,112.709,112.7,112.7,54200001.0
2006-05-25 03:32:00,112.702,112.712,112.702,112.708,208000000.0
2006-05-25 03:33:00,112.72,112.734,112.718,112.73,203700000.0
2006-05-25 03:34:00,112.733,112.733,112.721,112.721,157000002.0
2006-05-25 03:35:00,112.714,112.732,112.714,112.732,183900002.0
2006-05-25 03:36:00,112.73,112.743,112.73,112.743,164699999.0
2006-05-25 03:37:00,112.744,112.753,112.744,112.75,226599995.0
2006-05-25 03:38:00,112.75,112.75,112.734,112.741,313299995.0
2006-05-25 03:39:00,112.743,112.753,112.739,112.753,155100001.0
2006-05-25 03:40:00,112.753,112.753,112.739,112.753,206000001.0
2006-05-25 03:41:00,112.75,112.75,112.748,112.748,77699997.0
2006-05-25 03:42:00,112.752,112.758,112.747,112.758,101399998.0
2006-05-25 03:43:00,112.757,112.757,112.742,112.747,294000006.0
2006-05-25 03:44:00,112.75,112.755,112.736,112.754,439800004.0
2006-05-25 03:45:00,112.753,112.755,112.739,112.754,174400000.0
2006-05-25 03:46:00,112.748,112.753,112.742,112.742,334500005.0
2006-05-25 03:47:00,112.749,112.76,112.747,112.753,147100001.0
2006-05-25 03:48:00,112.755,112.759,112.75,112.759,164500003.0
2006-05-25 03:49:00,112.758,112.758,112.74,112.747,155599994.0
2006-05-25 03:50:00,112.75,112.75,112.736,112.743,201199998.0
2006-05-25 03:51:00,112.737,112.74,112.725,112.729,234500000.0
2006-05-25 03:52:00,112.729,112.76,112.727,112.757,259199997.0
2006-05-25 03:53:00,112.758,112.764,112.755,112.756,258399994.0
2006-05-25 03:54:00,112.757,112.763,112.755,112.761,153100002.0
2006-05-25 03:55:00,112.749,112.749,112.729,112.737,118000002.0
2006-05-25 03:56:00,112.747,112.749,112.735,112.735,319099994.0
2006-05-25 03:57:00,112.739,112.741,112.735,112.735,45300000.0
2006-05-25 03:58:00,112.729,112.736,112.726,112.733,221100001.0
2006-05-25 03:59:00,112.733,112.733,112.721,112.723,341399997.0
2006-05-25 04:00:00,112.72,112.723,112.72,112.72,125900002.0
2006-05-25 04:01:00,112.715,112.728,112.715,112.724,241200004.0
2006-05-25 04:02:00,112.721,112.741,112.721,112.735,285800000.0
2006-05-25 04:03:00,112.725,112.725,112.716,112.72,86000002.0
2006-05-25 04:04:00,112.723,112.723,112.708,112.716,241500004.0
2006-05-25 04:05:00,112.712,112.713,112.7,112.708,325300001.0
2006-05-25 04:06:00,112.713,112.713,112.698,112.712,293499997.0
2006-05-25 04:07:00,112.716,112.723,112.71,112.712,340499996.0
2006-05-25 04:08:00,112.707,112.713,112.7,112.713,231799999.0
2006-05-25 04:09:00,112.715,112.715,112.708,112.708,181700000.0
2006-05-25 04:10:00,112.71,112.715,112.705,112.715,249400003.0
2006-05-25 04:11:00,112.713,112.726,112.713,112.726,220699996.0
2006-05-25 04:12:00,112.739,112.748,112.739,112.748,184000003.0
2006-05-25 04:13:00,112.743,112.743,112.732,112.737,71200000.0
2006-05-25 04:14:00,112.738,112.752,112.738,112.752,238100000.0
2006-05-25 04:15:00,112.755,112.77,112.745,112.77,205600001.0
2006-05-25 04:16:00,112.77,112.775,112.77,112.772,156800000.0
2006-05-25 04:17:00,112.767,112.77,112.755,112.758,190499999.0
2006-05-25 04:18:00,112.748,112.77,112.748,112.77,255299998.0
2006-05-25 04:19:00,112.775,112.775,112.767,112.775,163999998.0
2006-05-25 04:20:00,112.775,112.786,112.767,112.772,132800002.0
2006-05-25 04:21:00,112.78,112.792,112.773,112.78,208299997.0
2006-05-25 04:22:00,112.787,112.797,112.785,112.79,178400005.0
2006-05-25 04:23:00,112.791,112.8,112.791,112.797,134500002.0
2006-05-25 04:24:00,112.789,112.802,112.789,112.802,187100002.0
2006-05-25 04:25:00,112.8,112.804,112.795,112.804,266199999.0
2006-05-25 04:26:00,112.797,112.82,112.797,112.82,239699997.0
2006-05-25 04:27:00,112.818,112.819,112.803,112.803,342199999.0
2006-05-25 04:28:00,112.806,112.813,112.806,112.808,221799999.0
2006-05-25 04:29:00,112.806,112.806,112.802,112.804,116400001.0
2006-05-25 04:30:00,112.799,112.805,112.794,112.8,219900001.0
2006-05-25 04:31:00,112.799,112.803,112.794,112.798,122700002.0
2006-05-25 04:32:00,112.791,112.801,112.791,112.792,296699999.0
2006-05-25 04:33:00,112.792,112.803,112.792,112.797,266000004.0
2006-05-25 04:34:00,112.787,112.795,112.787,112.795,296099999.0
2006-05-25 04:35:00,112.795,112.805,112.792,112.805,187599998.0
2006-05-25 04:36:00,112.794,112.802,112.788,112.802,155699999.0
2006-05-25 04:37:00,112.798,112.805,112.793,112.8,311299992.0
2006-05-25 04:38:00,112.806,112.813,112.802,112.813,221100000.0
2006-05-25 04:39:00,112.807,112.807,112.791,112.797,170899999.0
2006-05-25 04:40:00,112.801,112.803,112.793,112.798,49199999.0
2006-05-25 04:41:00,112.797,112.808,112.797,112.8,111300001.0
2006-05-25 04:42:00,112.805,112.805,112.797,112.798,264100001.0
2006-05-25 04:43:00,112.808,112.808,112.8,112.8,9400000.0
2006-05-25 04:44:00,112.801,112.801,112.792,112.799,275900001.0
2006-05-25 04:45:00,112.804,112.805,112.789,112.797,147200000.0
2006-05-25 04:46:00,112.792,112.792,112.771,112.771,265099999.0
2006-05-25 04:47:00,112.778,112.778,112.76,112.763,292600003.0
2006-05-25 04:48:00,112.764,112.764,112.751,112.756,233900003.0
2006-05-25 04:49:00,112.751,112.751,112.729,112.747,210800002.0
2006-05-25 04:50:00,112.752,112.752,112.721,112.721,196900003.0
2006-05-25 04:51:00,112.722,112.726,112.711,112.715,298499999.0
2006-05-25 04:52:00,112.715,112.73,112.705,112.73,219999997.0
2006-05-25 04:53:00,112.744,112.745,112.727,112.727,96500000.0
2006-05-25 04:54:00,112.743,112.743,112.732,112.737,201199998.0
2006-05-25 04:55:00,112.732,112.732,112.724,112.728,177300001.0
2006-05-25 04:56:00,112.73,112.737,112.722,112.722,282100008.0
2006-05-25 04:57:00,112.715,112.725,112.715,112.725,353299989.0
2006-05-25 04:58:00,112.708,112.708,112.703,112.703,55099998.0
2006-05-25 04:59:00,112.683,112.689,112.676,112.689,148400001.0
2006-05-25 05:00:00,112.693,112.693,112.684,112.687,159600003.0
2006-05-25 05:01:00,112.685,112.696,112.678,112.678,162899998.0
2006-05-25 05:02:00,112.665,112.673,112.665,112.673,161899996.0
2006-05-25 05:03:00,112.668,112.668,112.647,112.66,138100002.0
2006-05-25 05:04:00,112.668,112.668,112.659,112.659,156399999.0
2006-05-25 05:05:00,112.663,112.667,112.657,112.657,212500006.0
2006-05-25 05:06:00,112.653,112.653,112.636,112.643,235499997.0
2006-05-25 05:07:00,112.651,112.651,112.642,112.649,211199998.0
2006-05-25 05:08:00,112.645,112.652,112.639,112.647,171800003.0
2006-05-25 05:09:00,112.651,112.678,112.651,112.674,400000005.0
2006-05-25 05:10:00,112.673,112.673,112.659,112.66,296099993.0
2006-05-25 05:11:00,112.662,112.671,112.657,112.667,205200000.0
2006-05-25 05:12:00,112.66,112.673,112.66,112.673,287800007.0
2006-05-25 05:13:00,112.678,112.691,112.677,112.691,59100001.0
2006-05-25 05:14:00,112.693,112.701,112.69,112.701,190400002.0
2006-05-25 05:15:00,112.696,112.7,112.691,112.695,113199998.0
2006-05-25 05:16:00,112.697,112.704,112.693,112.697,414600003.0
2006-05-25 05:17:00,112.697,112.704,112.691,112.704,150100000.0
2006-05-25 05:18:00,112.696,112.713,112.696,112.701,203799998.0
2006-05-25 05:19:00,112.697,112.705,112.695,112.695,258899999.0
2006-05-25 05:20:00,112.707,112.712,112.707,112.712,126399998.0
2006-05-25 05:21:00,112.713,112.713,112.703,112.707,419800002.0
2006-05-25 05:22:00,112.697,112.701,112.682,112.701,262100004.0
2006-05-25 05:23:00,112.699,112.704,112.693,112.698,221599998.0
2006-05-25 05:24:00,112.7,112.704,112.696,112.703,340400002.0
2006-05-25 05:25:00,112.7,112.71,112.7,112.71,327700000.0
2006-05-25 05:26:00,112.703,112.721,112.703,112.704,284199992.0
2006-05-25 05:27:00,112.702,112.703,112.689,112.703,142500004.0
2006-05-25 05:28:00,112.699,112.704,112.693,112.697,175899997.0
2006-05-25 05:29:00,112.689,112.689,112.684,112.684,44700000.0
2006-05-25 05:30:00,112.685,112.685,112.68,112.685,200399997.0
2006-05-25 05:31:00,112.68,112.683,112.672,112.672,289400005.0
2006-05-25 05:32:00,112.67,112.69,112.67,112.69,352999997.0
2006-05-25 05:33:00,112.694,112.694,112.682,112.687,263299997.0
2006-05-25 05:34:00,112.674,112.676,112.656,112.676,303800001.0
2006-05-25 05:35:00,112.69,112.69,112.662,112.662,376099996.0
2006-05-25 05:36:00,112.667,112.67,112.649,112.664,222799999.0
2006-05-25 05:37:00,112.66,112.664,112.657,112.658,274000001.0
2006-05-25 05:38:00,112.657,112.663,112.65,112.663,177400002.0
2006-05-25 05:39:00,112.663,112.669,112.653,112.665,252899996.0
2006-05-25 05:40:00,112.663,112.669,112.651,112.666,233900000.0
2006-05-25 05:41:00,112.667,112.672,112.662,112.662,181100001.0
2006-05-25 05:42:00,112.667,112.685,112.665,112.665,292100004.0
2006-05-25 05:43:00,112.66,112.66,112.638,112.645,379599998.0
2006-05-25 05:44:00,112.636,112.636,112.624,112.63,290400002.0
2006-05-25 05:45:00,112.638,112.652,112.638,112.652,215400001.0
2006-05-25 05:46:00,112.649,112.661,112.649,112.652,183600000.0
2006-05-25 05:47:00,112.651,112.662,112.651,112.662,324300001.0
2006-05-25 05:48:00,112.663,112.663,112.654,112.657,178100003.0
2006-05-25 05:49:00,112.656,112.671,112.652,112.668,211500003.0
2006-05-25 05:50:00,112.673,112.681,112.667,112.681,188000003.0
2006-05-25 05:51:00,112.683,112.691,112.679,112.691,228900003.0
2006-05-25 05:52:00,112.697,112.703,112.697,112.7,132999999.0
2006-05-25 05:53:00,112.69,112.696,112.683,112.683,290899995.0
2006-05-25 05:54:00,112.684,112.703,112.684,112.703,339799999.0
2006-05-25 05:55:00,112.703,112.703,112.692,112.696,310699993.0
2006-05-25 05:56:00,112.698,112.702,112.695,112.699,69999998.0
2006-05-25 05:57:00,112.7,112.702,112.7,112.7,193499999.0
2006-05-25 05:58:00,112.708,112.717,112.705,112.707,362300000.0
2006-05-25 05:59:00,112.713,112.713,112.707,112.707,182699998.0
2006-05-25 06:00:00,112.7,112.706,112.696,112.697,174799999.0
2006-05-25 06:01:00,112.693,112.693,112.693,112.693,16100000.0
2006-05-25 06:02:00,112.695,112.704,112.694,112.704,160999996.0
2006-05-25 06:03:00,112.703,112.713,112.703,112.71,172799998.0
2006-05-25 06:04:00,112.711,112.731,112.711,112.722,252500001.0
2006-05-25 06:05:00,112.722,112.729,112.715,112.729,235899996.0
2006-05-25 06:06:00,112.735,112.735,112.724,112.733,317900000.0
2006-05-25 06:07:00,112.733,112.733,112.72,112.726,141100001.0
2006-05-25 06:08:00,112.733,112.733,112.718,112.725,264799999.0
2006-05-25 06:09:00,112.728,112.734,112.728,112.734,168000004.0
2006-05-25 06:10:00,112.735,112.744,112.732,112.742,124300001.0
2006-05-25 06:11:00,112.748,112.771,112.748,112.769,263000003.0
2006-05-25 06:12:00,112.765,112.782,112.762,112.782,215199998.0
2006-05-25 06:13:00,112.78,112.78,112.773,112.778,372999999.0
2006-05-25 06:14:00,112.778,112.78,112.772,112.772,265999999.0
2006-05-25 06:15:00,112.766,112.766,112.752,112.752,254700001.0
2006-05-25 06:16:00,112.755,112.755,112.748,112.755,102299999.0
2006-05-25 06:17:00,112.758,112.762,112.758,112.762,68500000.0
2006-05-25 06:18:00,112.767,112.779,112.767,112.779,181700002.0
2006-05-25 06:19:00,112.8,112.809,112.8,112.805,120300003.0
2006-05-25 06:20:00,112.797,112.83,112.797,112.818,237400001.0
2006-05-25 06:21:00,112.811,112.815,112.802,112.815,286200001.0
2006-05-25 06:22:00,112.81,112.81,112.794,112.798,136000004.0
2006-05-25 06:23:00,112.801,112.812,112.791,112.812,256800000.0
2006-05-25 06:24:00,112.81,112.819,112.806,112.808,371400000.0
2006-05-25 06:25:00,112.804,112.804,112.79,112.79,209100002.0
2006-05-25 06:26:00,112.787,112.796,112.78,112.79,330899997.0
2006-05-25 06:27:00,112.791,112.791,112.76,112.767,174599996.0
2006-05-25 06:28:00,112.75,112.75,112.736,112.739,235600002.0
2006-05-25 06:29:00,112.738,112.743,112.733,112.738,169100002.0
2006-05-25 06:30:00,112.739,112.74,112.737,112.738,154500003.0
2006-05-25 06:31:00,112.73,112.741,112.723,112.723,221300000.0
2006-05-25 06:32:00,112.722,112.725,112.708,112.725,183799996.0
2006-05-25 06:33:00,112.732,112.748,112.732,112.741,280099999.0
2006-05-25 06:34:00,112.74,112.745,112.735,112.74,286699994.0
2006-05-25 06:35:00,112.746,112.753,112.74,112.741,295099996.0
2006-05-25 06:36:00,112.744,112.747,112.744,112.746,76100003.0
2006-05-25 06:37:00,112.748,112.752,112.743,112.747,126600001.0
2006-05-25 06:38:00,112.747,112.753,112.739,112.748,295399993.0
2006-05-25 06:39:00,112.755,112.758,112.75,112.75,292900000.0
2006-05-25 06:40:00,112.757,112.764,112.754,112.764,123999998.0
2006-05-25 06:41:00,112.762,112.77,112.76,112.767,84000000.0
2006-05-25 06:42:00,112.763,112.8,112.763,112.8,120200001.0
2006-05-25 06:43:00,112.803,112.808,112.795,112.808,65499999.0
2006-05-25 06:44:00,112.808,112.808,112.788,112.788,61599999.0
2006-05-25 06:45:00,112.779,112.802,112.779,112.786,252700002.0
2006-05-25 06:46:00,112.795,112.795,112.787,112.79,169000001.0
2006-05-25 06:47:00,112.775,112.781,112.775,112.78,55700001.0
2006-05-25 06:48:00,112.773,112.773,112.762,112.762,41200002.0
2006-05-25 06:49:00,112.752,112.752,112.738,112.749,196900002.0
2006-05-25 06:50:00,112.755,112.755,112.75,112.755,216200001.0
2006-05-25 06:51:00,112.758,112.767,112.751,112.757,297399994.0
2006-05-25 06:52:00,112.763,112.763,112.751,112.756,319800005.0
2006-05-25 06:53:00,112.75,112.755,112.747,112.752,214400002.0
2006-05-25 06:54:00,112.752,112.753,112.746,112.753,154100001.0
2006-05-25 06:55:00,112.746,112.746,112.723,112.734,195200001.0
2006-05-25 06:56:00,112.733,112.738,112.725,112.735,169700003.0
2006-05-25 06:57:00,112.743,112.743,112.733,112.734,83600002.0
2006-05-25 06:58:00,112.731,112.735,112.723,112.723,189600000.0
2006-05-25 06:59:00,112.723,112.723,112.712,112.716,140399999.0
2006-05-25 07:00:00,112.721,112.732,112.721,112.732,59900002.0
2006-05-25 07:01:00,112.73,112.735,112.727,112.735,235300000.0
2006-05-25 07:02:00,112.733,112.74,112.73,112.737,153099998.0
2006-05-25 07:03:00,112.749,112.755,112.74,112.74,193499998.0
2006-05-25 07:04:00,112.746,112.753,112.745,112.75,161499999.0
2006-05-25 07:05:00,112.75,112.755,112.743,112.752,334000005.0
2006-05-25 07:06:00,112.742,112.743,112.724,112.724,259600003.0
2006-05-25 07:07:00,112.729,112.729,112.717,112.725,190800001.0
2006-05-25 07:08:00,112.714,112.731,112.714,112.731,193800003.0
2006-05-25 07:09:00,112.738,112.741,112.737,112.74,246699998.0
2006-05-25 07:10:00,112.737,112.745,112.737,112.737,215099999.0
2006-05-25 07:11:00,112.745,112.745,112.735,112.74,278199998.0
2006-05-25 07:12:00,112.733,112.733,112.695,112.702,118999999.0
2006-05-25 07:13:00,112.701,112.708,112.694,112.708,169700001.0
2006-05-25 07:14:00,112.699,112.699,112.671,112.671,198800001.0
2006-05-25 07:15:00,112.677,112.683,112.672,112.683,90500002.0
2006-05-25 07:16:00,112.679,112.689,112.675,112.675,105499996.0
2006-05-25 07:17:00,112.678,112.682,112.673,112.674,236099999.0
2006-05-25 07:18:00,112.68,112.696,112.68,112.69,297500004.0
2006-05-25 07:19:00,112.692,112.699,112.692,112.696,206799998.0
2006-05-25 07:20:00,112.695,112.695,112.692,112.695,201899997.0
2006-05-25 07:21:00,112.688,112.688,112.676,112.683,154199998.0
2006-05-25 07:22:00,112.682,112.684,112.669,112.677,265400002.0
2006-05-25 07:23:00,112.67,112.676,112.67,112.672,126200000.0
2006-05-25 07:24:00,112.677,112.683,112.674,112.678,343600000.0
2006-05-25 07:25:00,112.676,112.685,112.671,112.685,238300003.0
2006-05-25 07:26:00,112.678,112.678,112.671,112.671,183800000.0
2006-05-25 07:27:00,112.666,112.677,112.66,112.666,329400001.0
2006-05-25 07:28:00,112.676,112.684,112.675,112.684,186200000.0
2006-05-25 07:29:00,112.684,112.684,112.666,112.682,323800003.0
2006-05-25 07:30:00,112.677,112.677,112.656,112.656,244599999.0
2006-05-25 07:31:00,112.663,112.663,112.649,112.663,238799997.0
2006-05-25 07:32:00,112.659,112.666,112.656,112.658,357400002.0
2006-05-25 07:33:00,112.653,112.653,112.645,112.649,265100006.0
2006-05-25 07:34:00,112.647,112.655,112.645,112.655,283799999.0
2006-05-25 07:35:00,112.645,112.66,112.645,112.651,305599997.0
2006-05-25 07:36:00,112.655,112.655,112.648,112.655,134500003.0
2006-05-25 07:37:00,112.65,112.655,112.648,112.655,121299996.0
2006-05-25 07:38:00,112.65,112.655,112.645,112.655,152299996.0
2006-05-25 07:39:00,112.648,112.657,112.648,112.655,271999998.0
2006-05-25 07:40:00,112.654,112.655,112.644,112.654,139899995.0
2006-05-25 07:41:00,112.662,112.673,112.661,112.673,146400004.0
2006-05-25 07:42:00,112.679,112.691,112.678,112.691,168600001.0
2006-05-25 07:43:00,112.71,112.71,112.704,112.704,195900000.0
2006-05-25 07:44:00,112.69,112.692,112.68,112.683,158399997.0
2006-05-25 07:45:00,112.68,112.685,112.678,112.685,74500002.0
2006-05-25 07:46:00,112.679,112.693,112.677,112.682,392300002.0
2006-05-25 07:47:00,112.687,112.727,112.687,112.72,290300002.0
2006-05-25 07:48:00,112.718,112.718,112.702,112.706,314499997.0
2006-05-25 07:49:00,112.708,112.709,112.705,112.708,123900001.0
2006-05-25 07:50:00,112.7,112.708,112.7,112.708,169400000.0
2006-05-25 07:51:00,112.708,112.708,112.702,112.702,43099999.0
2006-05-25 07:52:00,112.688,112.689,112.679,112.679,207500002.0
2006-05-25 07:53:00,112.67,112.678,112.659,112.671,61700000.0
2006-05-25 07:54:00,112.67,112.675,112.663,112.672,93599999.0
2006-05-25 07:55:00,112.678,112.697,112.678,112.697,98600002.0
2006-05-25 07:56:00,112.697,112.697,112.684,112.69,174599995.0
2006-05-25 07:57:00,112.696,112.696,112.668,112.676,372100003.0
2006-05-25 07:58:00,112.671,112.675,112.665,112.675,198099996.0
2006-05-25 07:59:00,112.673,112.673,112.662,112.664,118200001.0
2006-05-25 08:00:00,112.66,112.66,112.66,112.66,1700000.0
2006-05-25 08:01:00,112.663,112.672,112.656,112.662,287600004.0
2006-05-25 08:02:00,112.668,112.669,112.664,112.669,208200002.0
2006-05-25 08:03:00,112.67,112.677,112.67,112.677,125500004.0
2006-05-25 08:04:00,112.672,112.672,112.658,112.661,249899995.0
2006-05-25 08:05:00,112.664,112.664,112.65,112.652,338800003.0
2006-05-25 08:06:00,112.659,112.662,112.649,112.654,242600000.0
2006-05-25 08:07:00,112.658,112.658,112.652,112.652,263200006.0
2006-05-25 08:08:00,112.653,112.653,112.641,112.641,139599999.0
2006-05-25 08:09:00,112.645,112.649,112.634,112.639,249800002.0
2006-05-25 08:10:00,112.633,112.647,112.633,112.647,329800007.0
2006-05-25 08:11:00,112.658,112.658,112.654,112.654,100500001.0
2006-05-25 08:12:00,112.654,112.654,112.633,112.646,276700001.0
2006-05-25 08:13:00,112.643,112.66,112.643,112.657,268899999.0
2006-05-25 08:14:00,112.648,112.649,112.641,112.641,60200000.0
2006-05-25 08:15:00,112.646,112.651,112.646,112.649,47899998.0
2006-05-25 08:16:00,112.657,112.669,112.652,112.652,208700001.0
2006-05-25 08:17:00,112.646,112.653,112.646,112.648,328299996.0
2006-05-25 08:18:00,112.658,112.658,112.611,112.615,181700001.0
2006-05-25 08:19:00,112.613,112.62,112.573,112.573,170900001.0
2006-05-25 08:20:00,112.542,112.544,112.518,112.529,78500001.0
2006-05-25 08:21:00,112.523,112.542,112.522,112.522,326999996.0
2006-05-25 08:22:00,112.515,112.515,112.504,112.507,167399998.0
2006-05-25 08:23:00,112.515,112.525,112.507,112.514,291199999.0
2006-05-25 08:24:00,112.527,112.56,112.525,112.557,256100004.0
2006-05-25 08:25:00,112.562,112.562,112.536,112.54,268800001.0
2006-05-25 08:26:00,112.518,112.518,112.46,112.46,129599996.0
2006-05-25 08:27:00,112.468,112.487,112.468,112.477,215399999.0
2006-05-25 08:28:00,112.466,112.504,112.461,112.504,206000000.0
2006-05-25 08:29:00,112.519,112.545,112.519,112.521,232899995.0
2006-05-25 08:30:00,112.518,112.531,112.518,112.531,170800003.0
2006-05-25 08:31:00,112.533,112.54,112.513,112.513,535399997.0
2006-05-25 08:32:00,112.54,112.594,112.54,112.592,203200000.0
2006-05-25 08:33:00,112.583,112.591,112.57,112.58,134600001.0
2006-05-25 08:34:00,112.601,112.608,112.587,112.603,323999995.0
2006-05-25 08:35:00,112.609,112.641,112.609,112.641,143099999.0
2006-05-25 08:36:00,112.637,112.64,112.615,112.615,254499997.0
2006-05-25 08:37:00,112.625,112.646,112.625,112.645,125900002.0
2006-05-25 08:38:00,112.643,112.643,112.635,112.636,179199997.0
2006-05-25 08:39:00,112.635,112.648,112.635,112.641,104899997.0
2006-05-25 08:40:00,112.646,112.653,112.642,112.653,273800005.0
2006-05-25 08:41:00,112.656,112.656,112.641,112.645,234599999.0
2006-05-25 08:42:00,112.653,112.666,112.653,112.658,345699997.0
2006-05-25 08:43:00,112.682,112.738,112.682,112.738,147900001.0
2006-05-25 08:44:00,112.736,112.739,112.725,112.736,239999996.0
2006-05-25 08:45:00,112.737,112.774,112.737,112.765,318500001.0
2006-05-25 08:46:00,112.746,112.746,112.701,112.701,228599992.0
2006-05-25 08:47:00,112.706,112.734,112.706,112.733,264700000.0
2006-05-25 08:48:00,112.731,112.735,112.726,112.735,179000002.0
2006-05-25 08:49:00,112.73,112.73,112.698,112.698,294200002.0
2006-05-25 08:50:00,112.7,112.718,112.699,112.699,250300002.0
2006-05-25 08:51:00,112.702,112.718,112.702,112.71,178600002.0
2006-05-25 08:52:00,112.703,112.703,112.632,112.639,222900005.0
2006-05-25 08:53:00,112.638,112.652,112.638,112.644,294599997.0
2006-05-25 08:54:00,112.655,112.662,112.649,112.654,365100001.0
2006-05-25 08:55:00,112.649,112.668,112.649,112.658,162500001.0
2006-05-25 08:56:00,112.659,112.659,112.621,112.621,283600000.0
2006-05-25 08:57:00,112.617,112.631,112.615,112.627,154699996.0
2006-05-25 08:58:00,112.634,112.667,112.634,112.667,234100003.0
2006-05-25 08:59:00,112.669,112.683,112.669,112.672,206799999.0
2006-05-25 09:00:00,112.67,112.67,112.638,112.646,333899998.0
2006-05-25 09:01:00,112.657,112.664,112.646,112.646,281799999.0
2006-05-25 09:02:00,112.652,112.667,112.65,112.661,239200000.0
2006-05-25 09:03:00,112.659,112.674,112.656,112.674,100100001.0
2006-05-25 09:04:00,112.705,112.735,112.705,112.707,263799999.0
2006-05-25 09:05:00,112.694,112.694,112.674,112.684,296699996.0
2006-05-25 09:06:00,112.682,112.714,112.682,112.711,190699997.0
2006-05-25 09:07:00,112.702,112.702,112.657,112.657,192800001.0
2006-05-25 09:08:00,112.651,112.709,112.651,112.706,308900004.0
2006-05-25 09:09:00,112.705,112.705,112.686,112.695,186400002.0
2006-05-25 09:10:00,112.688,112.701,112.688,112.688,273500003.0
2006-05-25 09:11:00,112.701,112.728,112.701,112.716,145200001.0
2006-05-25 09:12:00,112.706,112.721,112.705,112.713,427700010.0
2006-05-25 09:13:00,112.713,112.719,112.707,112.712,325999997.0
2006-05-25 09:14:00,112.713,112.713,112.705,112.707,155100003.0
2006-05-25 09:15:00,112.703,112.703,112.691,112.702,262000004.0
2006-05-25 09:16:00,112.7,112.717,112.7,112.711,61500000.0
2006-05-25 09:17:00,112.705,112.705,112.693,112.695,207000004.0
2006-05-25 09:18:00,112.688,112.716,112.677,112.716,320700001.0
2006-05-25 09:19:00,112.718,112.733,112.717,112.729,188400001.0
2006-05-25 09:20:00,112.729,112.73,112.722,112.722,145300001.0
2006-05-25 09:21:00,112.722,112.722,112.703,112.703,314699998.0
2006-05-25 09:22:00,112.702,112.704,112.694,112.704,217399997.0
2006-05-25 09:23:00,112.71,112.731,112.71,112.728,329699996.0
2006-05-25 09:24:00,112.735,112.742,112.732,112.742,136300005.0
2006-05-25 09:25:00,112.74,112.749,112.731,112.737,155899997.0
2006-05-25 09:26:00,112.729,112.738,112.725,112.737,249200001.0
2006-05-25 09:27:00,112.747,112.76,112.747,112.759,235799998.0
2006-05-25 09:28:00,112.759,112.759,112.756,112.756,11200000.0
2006-05-25 09:29:00,112.744,112.757,112.744,112.757,228400000.0
2006-05-25 09:30:00,112.761,112.761,112.743,112.747,319700005.0
2006-05-25 09:31:00,112.748,112.758,112.739,112.739,309200000.0
2006-05-25 09:32:00,112.73,112.73,112.704,112.712,137500000.0
2006-05-25 09:33:00,112.708,112.747,112.708,112.745,274200004.0
2006-05-25 09:34:00,112.746,112.746,112.729,112.743,277500004.0
2006-05-25 09:35:00,112.745,112.745,112.712,112.714,218599997.0
2006-05-25 09:36:00,112.715,112.745,112.715,112.745,254500001.0
2006-05-25 09:37:00,112.752,112.758,112.745,112.755,301399999.0
2006-05-25 09:38:00,112.761,112.775,112.761,112.772,342800002.0
2006-05-25 09:39:00,112.771,112.771,112.752,112.753,230500002.0
2006-05-25 09:40:00,112.757,112.769,112.75,112.757,333200003.0
2006-05-25 09:41:00,112.754,112.76,112.731,112.731,212400001.0
2006-05-25 09:42:00,112.731,112.744,112.731,112.736,83900002.0
2006-05-25 09:43:00,112.733,112.733,112.71,112.714,286000001.0
2006-05-25 09:44:00,112.71,112.71,112.694,112.695,228300000.0
2006-05-25 09:45:00,112.699,112.711,112.693,112.711,193100003.0
2006-05-25 09:46:00,112.718,112.722,112.715,112.715,239700001.0
2006-05-25 09:47:00,112.729,112.744,112.729,112.741,142299997.0
2006-05-25 09:48:00,112.726,112.726,112.711,112.725,287099998.0
2006-05-25 09:49:00,112.715,112.726,112.706,112.708,177599996.0
2006-05-25 09:50:00,112.703,112.705,112.697,112.705,227499995.0
2006-05-25 09:51:00,112.707,112.725,112.707,112.725,123500004.0
2006-05-25 09:52:00,112.718,112.718,112.704,112.709,175999995.0
2006-05-25 09:53:00,112.701,112.72,112.701,112.72,137399998.0
2006-05-25 09:54:00,112.715,112.72,112.714,112.714,154900001.0
2006-05-25 09:55:00,112.722,112.722,112.695,112.695,240499997.0
2006-05-25 09:56:00,112.693,112.698,112.688,112.688,226400002.0
2006-05-25 09:57:00,112.68,112.688,112.677,112.685,195400003.0
2006-05-25 09:58:00,112.681,112.681,112.66,112.661,246599998.0
2006-05-25 09:59:00,112.654,112.659,112.644,112.648,80900002.0
2006-05-25 10:00:00,112.646,112.659,112.646,112.658,343600004.0
2006-05-25 10:01:00,112.66,112.668,112.651,112.666,176200000.0
2006-05-25 10:02:00,112.671,112.682,112.66,112.682,368299999.0
2006-05-25 10:03:00,112.683,112.683,112.667,112.667,216000005.0
2006-05-25 10:04:00,112.665,112.677,112.664,112.671,200500000.0
2006-05-25 10:05:00,112.672,112.672,112.658,112.658,210300001.0
2006-05-25 10:06:00,112.658,112.66,112.655,112.658,187899996.0
2006-05-25 10:07:00,112.654,112.665,112.654,112.656,252699996.0
2006-05-25 10:08:00,112.652,112.658,112.649,112.653,316100002.0
2006-05-25 10:09:00,112.664,112.679,112.664,112.664,228800001.0
2006-05-25 10:10:00,112.666,112.682,112.663,112.663,349100005.0
2006-05-25 10:11:00,112.672,112.676,112.67,112.67,206500001.0
2006-05-25 10:12:00,112.669,112.675,112.665,112.665,266300005.0
2006-05-25 10:13:00,112.667,112.678,112.667,112.678,88200002.0
2006-05-25 10:14:00,112.675,112.685,112.655,112.655,95600000.0
2006-05-25 10:15:00,112.65,112.656,112.645,112.656,336500008.0
2006-05-25 10:16:00,112.655,112.655,112.633,112.65,285200008.0
2006-05-25 10:17:00,112.646,112.657,112.646,112.657,169700000.0
2006-05-25 10:18:00,112.657,112.657,112.628,112.635,424700004.0
2006-05-25 10:19:00,112.628,112.635,112.62,112.62,201600001.0
2006-05-25 10:20:00,112.634,112.646,112.634,112.638,298700001.0
2006-05-25 10:21:00,112.643,112.646,112.643,112.643,112600000.0
2006-05-25 10:22:00,112.632,112.645,112.632,112.642,481999995.0
2006-05-25 10:23:00,112.643,112.646,112.638,112.644,153400005.0
2006-05-25 10:24:00,112.64,112.64,112.63,112.633,184500000.0
2006-05-25 10:25:00,112.637,112.657,112.637,112.657,260700005.0
2006-05-25 10:26:00,112.656,112.656,112.647,112.652,101200000.0
2006-05-25 10:27:00,112.647,112.657,112.645,112.651,190700000.0
2006-05-25 10:28:00,112.649,112.649,112.633,112.648,87100001.0
2006-05-25 10:29:00,112.642,112.647,112.633,112.633,212300000.0
2006-05-25 10:30:00,112.637,112.649,112.637,112.643,212599997.0
2006-05-25 10:31:00,112.649,112.649,112.637,112.641,198699995.0
2006-05-25 10:32:00,112.633,112.633,112.614,112.631,283900004.0
2006-05-25 10:33:00,112.633,112.641,112.633,112.633,183000000.0
2006-05-25 10:34:00,112.634,112.648,112.634,112.648,145100003.0
2006-05-25 10:35:00,112.648,112.651,112.638,112.639,77399999.0
2006-05-25 10:36:00,112.637,112.645,112.625,112.627,204500001.0
2006-05-25 10:37:00,112.63,112.63,112.605,112.605,70300001.0
2006-05-25 10:38:00,112.607,112.607,112.598,112.599,269600000.0
2006-05-25 10:39:00,112.598,112.6,112.578,112.58,213799999.0
2006-05-25 10:40:00,112.553,112.553,112.537,112.537,4800000.0
2006-05-25 10:41:00,112.511,112.511,112.467,112.467,88399998.0
2006-05-25 10:42:00,112.434,112.434,112.381,112.397,191800006.0
2006-05-25 10:43:00,112.403,112.407,112.402,112.403,187699997.0
2006-05-25 10:44:00,112.409,112.428,112.409,112.416,266100003.0
2006-05-25 10:45:00,112.444,112.459,112.444,112.459,105199997.0
2006-05-25 10:46:00,112.49,112.509,112.49,112.507,206899998.0
2006-05-25 10:47:00,112.514,112.514,112.506,112.508,154099999.0
2006-05-25 10:48:00,112.491,112.491,112.456,112.474,155600002.0
2006-05-25 10:49:00,112.484,112.492,112.454,112.454,221300003.0
2006-05-25 10:50:00,112.425,112.425,112.388,112.403,252700006.0
2006-05-25 10:51:00,112.411,112.444,112.411,112.438,341699997.0
2006-05-25 10:52:00,112.425,112.425,112.39,112.39,231400001.0
2006-05-25 10:53:00,112.385,112.413,112.385,112.413,218100003.0
2006-05-25 10:54:00,112.417,112.425,112.417,112.417,230799999.0
2006-05-25 10:55:00,112.422,112.426,112.414,112.42,318200002.0
2006-05-25 10:56:00,112.429,112.453,112.429,112.441,195400000.0
2006-05-25 10:57:00,112.427,112.427,112.395,112.395,162699999.0
2006-05-25 10:58:00,112.397,112.41,112.397,112.403,221100000.0
2006-05-25 10:59:00,112.42,112.44,112.415,112.415,107700002.0
2006-05-25 11:00:00,112.42,112.439,112.42,112.43,124600001.0
2006-05-25 11:01:00,112.42,112.42,112.398,112.401,259499998.0
2006-05-25 11:02:00,112.399,112.421,112.394,112.42,304100006.0
2006-05-25 11:03:00,112.414,112.419,112.413,112.419,209400002.0
2006-05-25 11:04:00,112.418,112.418,112.406,112.412,108500001.0
2006-05-25 11:05:00,112.411,112.421,112.406,112.409,231700000.0
2006-05-25 11:06:00,112.424,112.439,112.423,112.429,313900006.0
2006-05-25 11:07:00,112.424,112.443,112.424,112.436,128499997.0
2006-05-25 11:08:00,112.435,112.44,112.432,112.44,126599998.0
2006-05-25 11:09:00,112.441,112.444,112.426,112.428,181199994.0
2006-05-25 11:10:00,112.427,112.427,112.414,112.422,155700001.0
2006-05-25 11:11:00,112.426,112.439,112.426,112.436,303899998.0
2006-05-25 11:12:00,112.435,112.443,112.428,112.443,306200002.0
2006-05-25 11:13:00,112.456,112.493,112.456,112.492,189699999.0
2006-05-25 11:14:00,112.491,112.494,112.484,112.494,316400002.0
2006-05-25 11:15:00,112.487,112.487,112.479,112.486,136100000.0
2006-05-25 11:16:00,112.473,112.473,112.458,112.46,233100004.0
2006-05-25 11:17:00,112.462,112.467,112.456,112.467,252000003.0
2006-05-25 11:18:00,112.467,112.467,112.454,112.465,184899998.0
2006-05-25 11:19:00,112.457,112.469,112.453,112.461,138100001.0
2006-05-25 11:20:00,112.463,112.463,112.446,112.447,311200003.0
2006-05-25 11:21:00,112.439,112.442,112.434,112.434,161299998.0
2006-05-25 11:22:00,112.44,112.446,112.43,112.446,106299998.0
2006-05-25 11:23:00,112.457,112.457,112.441,112.441,374600005.0
2006-05-25 11:24:00,112.437,112.445,112.433,112.433,222800004.0
2006-05-25 11:25:00,112.427,112.427,112.391,112.401,161400000.0
2006-05-25 11:26:00,112.401,112.403,112.396,112.396,66300002.0
2006-05-25 11:27:00,112.408,112.43,112.408,112.43,182499993.0
2006-05-25 11:28:00,112.44,112.448,112.435,112.435,276199998.0
2006-05-25 11:29:00,112.434,112.44,112.423,112.434,228000004.0
2006-05-25 11:30:00,112.441,112.443,112.429,112.438,230600000.0
2006-05-25 11:31:00,112.448,112.466,112.448,112.463,126000000.0
2006-05-25 11:32:00,112.463,112.467,112.45,112.457,373700004.0
2006-05-25 11:33:00,112.473,112.492,112.473,112.491,249500005.0
2006-05-25 11:34:00,112.497,112.501,112.489,112.497,249600004.0
2006-05-25 11:35:00,112.505,112.51,112.47,112.477,252100002.0
2006-05-25 11:36:00,112.483,112.492,112.483,112.491,235100004.0
2006-05-25 11:37:00,112.501,112.544,112.501,112.544,137000003.0
2006-05-25 11:38:00,112.54,112.546,112.521,112.523,146200001.0
2006-05-25 11:39:00,112.511,112.511,112.486,112.499,135499999.0
2006-05-25 11:40:00,112.49,112.512,112.488,112.512,143799999.0
2006-05-25 11:41:00,112.516,112.516,112.5,112.51,316400002.0
2006-05-25 11:42:00,112.508,112.509,112.501,112.509,318500000.0
2006-05-25 11:43:00,112.511,112.511,112.493,112.493,319200001.0
2006-05-25 11:44:00,112.512,112.535,112.512,112.528,356099999.0
2006-05-25 11:45:00,112.534,112.535,112.519,112.522,364999990.0
2006-05-25 11:46:00,112.519,112.523,112.509,112.523,159099999.0
2006-05-25 11:47:00,112.521,112.521,112.502,112.502,196399996.0
2006-05-25 11:48:00,112.505,112.514,112.502,112.506,290200001.0
2006-05-25 11:49:00,112.5,112.5,112.471,112.473,205000006.0
2006-05-25 11:50:00,112.479,112.511,112.479,112.495,308900005.0
2006-05-25 11:51:00,112.483,112.5,112.483,112.5,506500000.0
2006-05-25 11:52:00,112.508,112.508,112.498,112.508,267900001.0
2006-05-25 11:53:00,112.503,112.508,112.501,112.506,216600003.0
2006-05-25 11:54:00,112.508,112.508,112.492,112.492,435900003.0
2006-05-25 11:55:00,112.488,112.497,112.486,112.497,339100004.0
2006-05-25 11:56:00,112.501,112.513,112.5,112.505,185100004.0
2006-05-25 11:57:00,112.497,112.509,112.484,112.484,205500000.0
2006-05-25 11:58:00,112.474,112.478,112.462,112.475,215000001.0
2006-05-25 11:59:00,112.481,112.5,112.473,112.5,297799996.0
2006-05-25 12:00:00,112.512,112.519,112.507,112.507,164099996.0
2006-05-25 12:01:00,112.511,112.511,112.49,112.49,160200002.0
2006-05-25 12:02:00,112.493,112.504,112.475,112.475,294599998.0
2006-05-25 12:03:00,112.477,112.48,112.467,112.467,279900002.0
2006-05-25 12:04:00,112.472,112.472,112.454,112.454,188700002.0
2006-05-25 12:05:00,112.449,112.457,112.441,112.457,191200005.0
2006-05-25 12:06:00,112.457,112.487,112.457,112.483,193499998.0
2006-05-25 12:07:00,112.489,112.55,112.481,112.55,145999997.0
2006-05-25 12:08:00,112.554,112.554,112.536,112.542,118300002.0
2006-05-25 12:09:00,112.539,112.545,112.512,112.541,257099997.0
2006-05-25 12:10:00,112.546,112.554,112.541,112.55,204300003.0
2006-05-25 12:11:00,112.551,112.551,112.522,112.522,381600008.0
2006-05-25 12:12:00,112.531,112.531,112.512,112.517,175500003.0
2006-05-25 12:13:00,112.509,112.525,112.503,112.515,334999994.0
2006-05-25 12:14:00,112.512,112.518,112.508,112.516,521099986.0
2006-05-25 12:15:00,112.525,112.525,112.52,112.52,308400002.0
2006-05-25 12:16:00,112.512,112.523,112.508,112.518,279400004.0
2006-05-25 12:17:00,112.518,112.518,112.507,112.507,379099995.0
2006-05-25 12:18:00,112.507,112.518,112.507,112.518,49599999.0
2006-05-25 12:19:00,112.52,112.526,112.52,112.525,277599998.0
2006-05-25 12:20:00,112.52,112.543,112.513,112.542,152299999.0
2006-05-25 12:21:00,112.549,112.561,112.549,112.556,266499993.0
2006-05-25 12:22:00,112.556,112.556,112.535,112.543,210299999.0
2006-05-25 12:23:00,112.542,112.545,112.531,112.545,213600000.0
2006-05-25 12:24:00,112.546,112.546,112.537,112.537,194699998.0
2006-05-25 12:25:00,112.526,112.542,112.526,112.54,321400003.0
2006-05-25 12:26:00,112.545,112.551,112.54,112.54,205799996.0
2006-05-25 12:27:00,112.537,112.54,112.532,112.532,268899998.0
2006-05-25 12:28:00,112.528,112.551,112.525,112.541,308600004.0
2006-05-25 12:29:00,112.542,112.547,112.54,112.54,104300001.0
2006-05-25 12:30:00,112.539,112.541,112.532,112.534,161500003.0
2006-05-25 12:31:00,112.535,112.55,112.535,112.55,56799999.0
2006-05-25 12:32:00,112.548,112.552,112.54,112.54,246099995.0
2006-05-25 12:33:00,112.547,112.547,112.536,112.543,192300002.0
2006-05-25 12:34:00,112.557,112.567,112.551,112.551,178400002.0
2006-05-25 12:35:00,112.543,112.549,112.536,112.549,169499999.0
2006-05-25 12:36:00,112.549,112.551,112.538,112.545,312199999.0
2006-05-25 12:37:00,112.551,112.557,112.546,112.547,214100002.0
2006-05-25 12:38:00,112.545,112.55,112.543,112.545,129200001.0
2006-05-25 12:39:00,112.548,112.548,112.537,112.54,225500002.0
2006-05-25 12:40:00,112.548,112.552,112.537,112.537,132900003.0
2006-05-25 12:41:00,112.533,112.55,112.533,112.545,172300005.0
2006-05-25 12:42:00,112.568,112.595,112.568,112.59,84500000.0
2006-05-25 12:43:00,112.588,112.593,112.586,112.593,200600005.0
2006-05-25 12:44:00,112.6,112.621,112.597,112.597,211600000.0
2006-05-25 12:45:00,112.612,112.619,112.612,112.613,236100003.0
2006-05-25 12:46:00,112.612,112.624,112.612,112.62,255800003.0
2006-05-25 12:47:00,112.623,112.623,112.612,112.615,291399999.0
2006-05-25 12:48:00,112.614,112.623,112.612,112.616,225400001.0
2006-05-25 12:49:00,112.609,112.609,112.592,112.592,350100002.0
2006-05-25 12:50:00,112.588,112.606,112.588,112.596,134100001.0
2006-05-25 12:51:00,112.598,112.598,112.585,112.591,310499997.0
2006-05-25 12:52:00,112.587,112.587,112.574,112.58,193399998.0
2006-05-25 12:53:00,112.575,112.581,112.575,112.577,159600001.0
2006-05-25 12:54:00,112.572,112.572,112.56,112.57,200300001.0
2006-05-25 12:55:00,112.57,112.57,112.557,112.56,333799999.0
2006-05-25 12:56:00,112.558,112.558,112.552,112.555,231899998.0
2006-05-25 12:57:00,112.544,112.548,112.537,112.537,226100003.0
2006-05-25 12:58:00,112.535,112.55,112.535,112.549,559299999.0
2006-05-25 12:59:00,112.55,112.556,112.542,112.55,396400000.0
2006-05-25 13:00:00,112.544,112.544,112.513,112.513,125699999.0
2006-05-25 13:01:00,112.507,112.517,112.507,112.507,132199998.0
2006-05-25 13:02:00,112.514,112.514,112.511,112.511,68500000.0
2006-05-25 13:03:00,112.515,112.523,112.515,112.523,150500000.0
2006-05-25 13:04:00,112.519,112.526,112.495,112.497,280600002.0
2006-05-25 13:05:00,112.494,112.497,112.473,112.483,274900000.0
2006-05-25 13:06:00,112.495,112.496,112.487,112.488,170399999.0
2006-05-25 13:07:00,112.485,112.493,112.482,112.482,419499999.0
2006-05-25 13:08:00,112.49,112.49,112.483,112.483,46099998.0
2006-05-25 13:09:00,112.49,112.49,112.482,112.482,51600002.0
2006-05-25 13:10:00,112.479,112.479,112.405,112.405,310200001.0
2006-05-25 13:11:00,112.369,112.369,112.321,112.341,287899999.0
2006-05-25 13:12:00,112.336,112.347,112.334,112.334,162900001.0
2006-05-25 13:13:00,112.33,112.33,112.283,112.283,134999998.0
2006-05-25 13:14:00,112.292,112.324,112.292,112.306,128199999.0
2006-05-25 13:15:00,112.306,112.318,112.295,112.304,224800002.0
2006-05-25 13:16:00,112.28,112.28,112.246,112.248,286399995.0
2006-05-25 13:17:00,112.258,112.268,112.258,112.264,211199998.0
2006-05-25 13:18:00,112.287,112.308,112.287,112.308,119999997.0
2006-05-25 13:19:00,112.317,112.325,112.312,112.313,301300000.0
2006-05-25 13:20:00,112.319,112.341,112.319,112.341,274999993.0
2006-05-25 13:21:00,112.348,112.348,112.292,112.292,231800002.0
2006-05-25 13:22:00,112.283,112.295,112.273,112.295,251299998.0
2006-05-25 13:23:00,112.299,112.324,112.299,112.319,267899991.0
2006-05-25 13:24:00,112.336,112.34,112.32,112.32,259599994.0
2006-05-25 13:25:00,112.325,112.334,112.324,112.329,125200001.0
2006-05-25 13:26:00,112.329,112.349,112.329,112.34,87500003.0
2006-05-25 13:27:00,112.333,112.347,112.331,112.338,165300000.0
2006-05-25 13:28:00,112.333,112.335,112.285,112.288,163600001.0
2006-05-25 13:29:00,112.284,112.32,112.281,112.312,242399997.0
2006-05-25 13:30:00,112.31,112.315,112.294,112.294,425100006.0
2006-05-25 13:31:00,112.286,112.286,112.272,112.278,211299995.0
2006-05-25 13:32:00,112.278,112.291,112.275,112.283,271899999.0
2006-05-25 13:33:00,112.294,112.314,112.294,112.308,310699999.0
2006-05-25 13:34:00,112.305,112.308,112.3,112.308,271200004.0
2006-05-25 13:35:00,112.306,112.307,112.299,112.3,187600000.0
2006-05-25 13:36:00,112.301,112.322,112.301,112.315,302099997.0
2006-05-25 13:37:00,112.298,112.309,112.294,112.309,279400005.0
2006-05-25 13:38:00,112.302,112.302,112.293,112.295,266499996.0
2006-05-25 13:39:00,112.3,112.309,112.294,112.302,223000001.0
2006-05-25 13:40:00,112.308,112.308,112.293,112.293,299200003.0
2006-05-25 13:41:00,112.288,112.303,112.288,112.293,282500005.0
2006-05-25 13:42:00,112.297,112.297,112.224,112.224,341699997.0
2006-05-25 13:43:00,112.235,112.238,112.173,112.187,269300001.0
2006-05-25 13:44:00,112.198,112.213,112.178,112.205,261200005.0
2006-05-25 13:45:00,112.212,112.225,112.211,112.224,273199997.0
2006-05-25 13:46:00,112.217,112.224,112.202,112.202,189000000.0
2006-05-25 13:47:00,112.212,112.231,112.209,112.219,218699999.0
2006-05-25 13:48:00,112.216,112.216,112.201,112.207,176600002.0
2006-05-25 13:49:00,112.207,112.213,112.169,112.171,242700000.0
2006-05-25 13:50:00,112.175,112.184,112.164,112.171,280899996.0
2006-05-25 13:51:00,112.175,112.182,112.157,112.157,84300001.0
2006-05-25 13:52:00,112.143,112.153,112.143,112.153,211800001.0
2006-05-25 13:53:00,112.155,112.165,112.13,112.13,261900008.0
2006-05-25 13:54:00,112.135,112.158,112.135,112.155,382499992.0
2006-05-25 13:55:00,112.153,112.153,112.147,112.152,179899994.0
2006-05-25 13:56:00,112.147,112.158,112.145,112.155,341700000.0
2006-05-25 13:57:00,112.15,112.15,112.136,112.143,211899999.0
2006-05-25 13:58:00,112.138,112.144,112.124,112.13,202400003.0
2006-05-25 13:59:00,112.118,112.132,112.109,112.109,269100000.0
2006-05-25 14:00:00,112.115,112.152,112.114,112.152,328700004.0
2006-05-25 14:01:00,112.157,112.177,112.157,112.158,242900003.0
2006-05-25 14:02:00,112.171,112.193,112.171,112.19,148499999.0
2006-05-25 14:03:00,112.201,112.225,112.201,112.215,191500002.0
2006-05-25 14:04:00,112.222,112.249,112.222,112.249,173200001.0
2006-05-25 14:05:00,112.248,112.26,112.245,112.245,231900001.0
2006-05-25 14:06:00,112.25,112.255,112.233,112.249,301199999.0
2006-05-25 14:07:00,112.257,112.26,112.234,112.234,312100002.0
2006-05-25 14:08:00,112.23,112.249,112.223,112.226,260000002.0
2006-05-25 14:09:00,112.21,112.221,112.21,112.211,177300000.0
2006-05-25 14:10:00,112.227,112.233,112.148,112.153,179400007.0
2006-05-25 14:11:00,112.168,112.196,112.168,112.191,203400000.0
2006-05-25 14:12:00,112.18,112.183,112.166,112.166,206799994.0
2006-05-25 14:13:00,112.163,112.168,112.154,112.154,196899999.0
2006-05-25 14:14:00,112.155,112.155,112.123,112.134,227799999.0
2006-05-25 14:15:00,112.147,112.182,112.147,112.165,350399998.0
2006-05-25 14:16:00,112.163,112.183,112.163,112.167,267400003.0
2006-05-25 14:17:00,112.158,112.16,112.147,112.155,274599997.0
2006-05-25 14:18:00,112.157,112.171,112.151,112.16,279100001.0
2006-05-25 14:19:00,112.159,112.175,112.159,112.17,468200002.0
2006-05-25 14:20:00,112.18,112.201,112.18,112.2,209500000.0
2006-05-25 14:21:00,112.213,112.216,112.203,112.204,335799998.0
2006-05-25 14:22:00,112.225,112.247,112.225,112.238,374400003.0
2006-05-25 14:23:00,112.252,112.261,112.234,112.235,342700002.0
2006-05-25 14:24:00,112.228,112.241,112.217,112.233,284599998.0
2006-05-25 14:25:00,112.243,112.255,112.243,112.245,52100001.0
2006-05-25 14:26:00,112.265,112.29,112.265,112.278,226099996.0
2006-05-25 14:27:00,112.29,112.296,112.266,112.266,150700001.0
2006-05-25 14:28:00,112.257,112.27,112.243,112.27,329800001.0
2006-05-25 14:29:00,112.264,112.264,112.23,112.231,134800002.0
2006-05-25 14:30:00,112.197,112.197,112.08,112.112,381500000.0
2006-05-25 14:31:00,112.123,112.131,112.089,112.089,281600002.0
2006-05-25 14:32:00,112.071,112.145,112.071,112.145,323500004.0
2006-05-25 14:33:00,112.142,112.187,112.134,112.164,261600002.0
2006-05-25 14:34:00,112.141,112.141,112.081,112.09,182899998.0
2006-05-25 14:35:00,112.083,112.124,112.075,112.12,132100001.0
2006-05-25 14:36:00,112.089,112.089,112.037,112.057,225600000.0
2006-05-25 14:37:00,112.032,112.032,111.966,111.971,146299998.0
2006-05-25 14:38:00,111.952,111.952,111.875,111.875,86200000.0
2006-05-25 14:39:00,111.858,111.925,111.855,111.919,332699998.0
2006-05-25 14:40:00,111.928,111.95,111.899,111.948,265300002.0
2006-05-25 14:41:00,111.981,111.993,111.951,111.955,185400000.0
2006-05-25 14:42:00,111.957,111.986,111.957,111.975,320600006.0
2006-05-25 14:43:00,111.976,111.976,111.953,111.967,418400004.0
2006-05-25 14:44:00,111.987,112.003,111.967,111.971,183099998.0
2006-05-25 14:45:00,111.968,112.039,111.968,112.033,220699997.0
2006-05-25 14:46:00,112.04,112.064,112.021,112.023,203800001.0
2006-05-25 14:47:00,112.022,112.029,112.004,112.012,220399994.0
2006-05-25 14:48:00,112.018,112.033,112.007,112.033,191899998.0
2006-05-25 14:49:00,112.044,112.044,111.975,111.975,128500003.0
2006-05-25 14:50:00,111.959,111.999,111.934,111.999,271500000.0
2006-05-25 14:51:00,112.006,112.014,111.994,112.002,78200000.0
2006-05-25 14:52:00,111.99,112.038,111.986,112.038,187400004.0
2006-05-25 14:53:00,112.043,112.043,112.003,112.007,348299999.0
2006-05-25 14:54:00,112.01,112.049,112.002,112.049,147300001.0
2006-05-25 14:55:00,112.043,112.043,112.018,112.024,163700000.0
2006-05-25 14:56:00,112.011,112.011,111.977,111.992,276800001.0
2006-05-25 14:57:00,112.002,112.006,111.982,111.983,181900003.0
2006-05-25 14:58:00,111.975,111.99,111.96,111.968,226500000.0
2006-05-25 14:59:00,111.968,111.971,111.933,111.933,162600001.0
2006-05-25 15:00:00,111.92,111.928,111.914,111.922,167999997.0
2006-05-25 15:01:00,111.946,111.946,111.915,111.917,269500004.0
2006-05-25 15:02:00,111.921,111.926,111.886,111.903,472200003.0
2006-05-25 15:03:00,111.897,111.926,111.888,111.926,243100000.0
2006-05-25 15:04:00,111.942,111.947,111.912,111.913,252999996.0
2006-05-25 15:05:00,111.93,111.948,111.93,111.931,217299996.0
2006-05-25 15:06:00,111.932,111.969,111.929,111.969,156700002.0
2006-05-25 15:07:00,111.961,111.991,111.96,111.985,206299998.0
2006-05-25 15:08:00,111.972,111.977,111.954,111.961,338700007.0
2006-05-25 15:09:00,111.965,111.979,111.965,111.978,163299997.0
2006-05-25 15:10:00,111.963,111.976,111.948,111.976,174800001.0
2006-05-25 15:11:00,111.985,112.008,111.972,112.008,329800001.0
2006-05-25 15:12:00,111.995,111.995,111.925,111.925,81400002.0
2006-05-25 15:13:00,111.926,111.947,111.918,111.946,409900008.0
2006-05-25 15:14:00,111.96,111.978,111.931,111.971,224300005.0
2006-05-25 15:15:00,111.975,112.012,111.975,112.012,181200000.0
2006-05-25 15:16:00,112.015,112.038,112.012,112.038,172799995.0
2006-05-25 15:17:00,112.052,112.079,112.052,112.07,142299999.0
2006-05-25 15:18:00,112.054,112.054,112.019,112.03,177599998.0
2006-05-25 15:19:00,112.032,112.053,112.026,112.048,225800000.0
2006-05-25 15:20:00,112.057,112.066,112.043,112.049,356499998.0
2006-05-25 15:21:00,112.042,112.042,112.019,112.04,400999999.0
2006-05-25 15:22:00,112.042,112.042,112.03,112.03,280500000.0
2006-05-25 15:23:00,112.031,112.041,112.026,112.028,251500002.0
2006-05-25 15:24:00,112.03,112.03,112.019,112.02,450800002.0
2006-05-25 15:25:00,112.015,112.023,112.01,112.022,119699998.0
2006-05-25 15:26:00,112.013,112.013,111.957,111.957,237600004.0
2006-05-25 15:27:00,111.948,111.96,111.945,111.96,104300002.0
2006-05-25 15:28:00,111.974,111.994,111.974,111.975,152300002.0
2006-05-25 15:29:00,111.968,111.979,111.968,111.977,216499994.0
2006-05-25 15:30:00,111.99,111.996,111.965,111.965,214800000.0
2006-05-25 15:31:00,111.963,111.97,111.953,111.962,373300004.0
2006-05-25 15:32:00,111.951,111.97,111.949,111.959,241400001.0
2006-05-25 15:33:00,111.966,111.986,111.966,111.969,160800000.0
2006-05-25 15:34:00,111.962,111.967,111.942,111.948,211600001.0
2006-05-25 15:35:00,111.951,111.952,111.945,111.945,220600001.0
2006-05-25 15:36:00,111.948,111.948,111.92,111.931,108600001.0
2006-05-25 15:37:00,111.934,111.934,111.917,111.92,180000003.0
2006-05-25 15:38:00,111.913,111.913,111.877,111.901,166199997.0
2006-05-25 15:39:00,111.891,111.901,111.876,111.877,218499997.0
2006-05-25 15:40:00,111.873,111.896,111.857,111.896,162499999.0
2006-05-25 15:41:00,111.898,111.898,111.892,111.892,74299998.0
2006-05-25 15:42:00,111.886,111.887,111.867,111.868,298999996.0
2006-05-25 15:43:00,111.876,111.892,111.874,111.875,314999999.0
2006-05-25 15:44:00,111.84,111.848,111.803,111.803,196599996.0
2006-05-25 15:45:00,111.805,111.82,111.79,111.82,248899996.0
2006-05-25 15:46:00,111.82,111.852,111.814,111.829,360299994.0
2006-05-25 15:47:00,111.814,111.814,111.779,111.78,237200002.0
2006-05-25 15:48:00,111.788,111.812,111.781,111.784,333199998.0
2006-05-25 15:49:00,111.788,111.81,111.788,111.81,167500000.0
2006-05-25 15:50:00,111.816,111.821,111.776,111.776,294299997.0
2006-05-25 15:51:00,111.781,111.799,111.781,111.798,275400002.0
2006-05-25 15:52:00,111.797,111.797,111.773,111.775,241500000.0
2006-05-25 15:53:00,111.766,111.776,111.766,111.767,242599997.0
2006-05-25 15:54:00,111.774,111.81,111.769,111.81,289500003.0
2006-05-25 15:55:00,111.81,111.817,111.799,111.808,337000000.0
2006-05-25 15:56:00,111.815,111.829,111.801,111.827,289999999.0
2006-05-25 15:57:00,111.813,111.875,111.813,111.875,148799999.0
2006-05-25 15:58:00,111.875,111.897,111.871,111.877,212200000.0
2006-05-25 15:59:00,111.867,111.899,111.857,111.875,260799995.0
2006-05-25 16:00:00,111.882,111.883,111.833,111.852,143199998.0
2006-05-25 16:01:00,111.852,111.899,111.849,111.899,122300002.0
2006-05-25 16:02:00,111.933,112.001,111.933,111.977,286700001.0
2006-05-25 16:03:00,111.96,111.96,111.924,111.932,92900001.0
2006-05-25 16:04:00,111.925,111.927,111.916,111.916,294500002.0
2006-05-25 16:05:00,111.922,111.939,111.916,111.928,377499994.0
2006-05-25 16:06:00,111.925,111.925,111.898,111.922,166099999.0
2006-05-25 16:07:00,111.911,111.926,111.909,111.926,138499999.0
2006-05-25 16:08:00,111.922,111.932,111.913,111.913,200299999.0
2006-05-25 16:09:00,111.944,111.997,111.944,111.981,233699996.0
2006-05-25 16:10:00,111.982,112.046,111.976,112.03,169300000.0
2006-05-25 16:11:00,112.075,112.157,112.075,112.153,113900003.0
2006-05-25 16:12:00,112.142,112.142,112.111,112.111,217799999.0
2006-05-25 16:13:00,112.117,112.152,112.117,112.147,213800001.0
2006-05-25 16:14:00,112.156,112.166,112.14,112.148,325399992.0
2006-05-25 16:15:00,112.155,112.155,112.126,112.137,86300002.0
2006-05-25 16:16:00,112.142,112.156,112.136,112.156,438300006.0
2006-05-25 16:17:00,112.155,112.155,112.138,112.138,176700004.0
2006-05-25 16:18:00,112.135,112.135,112.121,112.121,294100003.0
2006-05-25 16:19:00,112.121,112.123,112.067,112.067,240999996.0
2006-05-25 16:20:00,112.083,112.114,112.083,112.094,206000006.0
2006-05-25 16:21:00,112.09,112.09,112.038,112.038,219599999.0
2006-05-25 16:22:00,112.03,112.03,111.99,111.999,293800003.0
2006-05-25 16:23:00,111.994,112.017,111.994,112.017,201499999.0
2006-05-25 16:24:00,112.002,112.033,112.002,112.033,146599997.0
2006-05-25 16:25:00,112.038,112.038,112.026,112.026,162200005.0
2006-05-25 16:26:00,112.031,112.078,112.026,112.078,378800006.0
2006-05-25 16:27:00,112.088,112.088,112.037,112.037,211499996.0
2006-05-25 16:28:00,112.018,112.042,112.002,112.042,176300001.0
2006-05-25 16:29:00,112.055,112.065,112.033,112.056,250599998.0
2006-05-25 16:30:00,112.048,112.103,112.047,112.093,334700001.0
2006-05-25 16:31:00,112.071,112.088,112.048,112.074,201600006.0
2006-05-25 16:32:00,112.041,112.052,112.04,112.04,319199995.0
2006-05-25 16:33:00,112.044,112.085,112.03,112.085,174000000.0
2006-05-25 16:34:00,112.096,112.096,112.033,112.045,137900000.0
2006-05-25 16:35:00,112.024,112.024,111.935,111.949,461100006.0
2006-05-25 16:36:00,111.956,111.993,111.947,111.993,280300005.0
2006-05-25 16:37:00,112.004,112.015,111.996,111.996,421399996.0
2006-05-25 16:38:00,111.988,111.988,111.971,111.982,252499995.0
2006-05-25 16:39:00,111.99,112.015,111.99,112.003,281699999.0
2006-05-25 16:40:00,112.013,112.036,112.013,112.018,208499996.0
2006-05-25 16:41:00,112.003,112.008,111.986,112.002,209699999.0
2006-05-25 16:42:00,111.995,111.995,111.974,111.98,314899996.0
2006-05-25 16:43:00,111.974,111.974,111.962,111.965,244900002.0
2006-05-25 16:44:00,111.96,111.973,111.96,111.97,221399999.0
2006-05-25 16:45:00,111.971,111.971,111.955,111.962,268799996.0
2006-05-25 16:46:00,111.958,111.96,111.938,111.94,89299998.0
2006-05-25 16:47:00,111.938,111.953,111.935,111.953,282600008.0
2006-05-25 16:48:00,111.943,111.943,111.932,111.937,78199999.0
2006-05-25 16:49:00,111.932,111.954,111.932,111.954,257999996.0
2006-05-25 16:50:00,111.951,111.958,111.944,111.955,352600006.0
2006-05-25 16:51:00,111.961,111.968,111.954,111.968,311800002.0
2006-05-25 16:52:00,111.959,111.959,111.933,111.934,203000004.0
2006-05-25 16:53:00,111.925,111.966,111.922,111.963,219200004.0
2006-05-25 16:54:00,111.977,111.98,111.94,111.945,242700002.0
2006-05-25 16:55:00,111.937,111.973,111.937,111.973,177899999.0
2006-05-25 16:56:00,111.977,111.992,111.971,111.971,213900001.0
2006-05-25 16:57:00,111.973,111.984,111.968,111.973,339700000.0
2006-05-25 16:58:00,111.97,111.97,111.938,111.939,289300001.0
2006-05-25 16:59:00,111.936,111.961,111.928,111.946,204699996.0
2006-05-25 17:00:00,111.94,111.957,111.94,111.955,341000001.0
2006-05-25 17:01:00,111.958,111.958,111.94,111.953,401799999.0
2006-05-25 17:02:00,111.957,111.957,111.947,111.957,124099998.0
2006-05-25 17:03:00,111.955,111.964,111.955,111.955,220899999.0
2006-05-25 17:04:00,111.958,111.958,111.938,111.951,174800004.0
2006-05-25 17:05:00,111.946,111.946,111.89,111.89,75900002.0
2006-05-25 17:06:00,111.895,111.902,111.882,111.893,285300007.0
2006-05-25 17:07:00,111.911,111.928,111.863,111.902,235299996.0
2006-05-25 17:08:00,111.903,111.945,111.893,111.941,303899997.0
2006-05-25 17:09:00,111.928,111.928,111.907,111.913,150700001.0
2006-05-25 17:10:00,111.923,111.956,111.923,111.95,414399993.0
2006-05-25 17:11:00,111.967,111.984,111.967,111.98,231099997.0
2006-05-25 17:12:00,111.972,111.979,111.949,111.953,224499996.0
2006-05-25 17:13:00,111.96,111.961,111.916,111.916,214600003.0
2006-05-25 17:14:00,111.91,111.933,111.91,111.933,149300002.0
2006-05-25 17:15:00,111.934,111.938,111.931,111.936,186200002.0
2006-05-25 17:16:00,111.933,111.938,111.933,111.933,187699998.0
2006-05-25 17:17:00,111.927,111.927,111.9,111.9,232900002.0
2006-05-25 17:18:00,111.896,111.908,111.894,111.903,212200003.0
2006-05-25 17:19:00,111.905,111.95,111.903,111.944,329800002.0
2006-05-25 17:20:00,111.951,111.951,111.902,111.928,239599999.0
2006-05-25 17:21:00,111.93,111.935,111.918,111.918,189600002.0
2006-05-25 17:22:00,111.925,111.928,111.925,111.928,178700000.0
2006-05-25 17:23:00,111.914,111.925,111.911,111.925,207699999.0
2006-05-25 17:24:00,111.932,111.932,111.915,111.915,270799997.0
2006-05-25 17:25:00,111.92,111.923,111.918,111.92,183899997.0
2006-05-25 17:26:00,111.915,111.922,111.915,111.92,248300002.0
2006-05-25 17:27:00,111.923,111.931,111.914,111.914,140499999.0
2006-05-25 17:28:00,111.925,111.93,111.921,111.923,260300007.0
2006-05-25 17:29:00,111.912,111.923,111.912,111.922,242699997.0
2006-05-25 17:30:00,111.923,111.923,111.916,111.917,133600002.0
2006-05-25 17:31:00,111.918,111.925,111.918,111.925,74199996.0
2006-05-25 17:32:00,111.923,111.923,111.912,111.923,168099998.0
2006-05-25 17:33:00,111.918,111.92,111.904,111.907,237999999.0
2006-05-25 17:34:00,111.911,111.913,111.901,111.911,378999997.0
2006-05-25 17:35:00,111.92,111.936,111.92,111.931,268399999.0
2006-05-25 17:36:00,111.933,111.939,111.925,111.935,221399998.0
2006-05-25 17:37:00,111.938,111.94,111.928,111.931,246800001.0
2006-05-25 17:38:00,111.938,111.938,111.921,111.923,313199998.0
2006-05-25 17:39:00,111.933,111.941,111.923,111.94,169099999.0
2006-05-25 17:40:00,111.935,111.945,111.935,111.945,87299998.0
2006-05-25 17:41:00,111.935,111.948,111.933,111.935,227899998.0
2006-05-25 17:42:00,111.932,111.932,111.923,111.929,241099995.0
2006-05-25 17:43:00,111.925,111.925,111.905,111.905,252900001.0
2006-05-25 17:44:00,111.917,111.925,111.915,111.922,167200000.0
2006-05-25 17:45:00,111.919,111.933,111.911,111.911,277599999.0
2006-05-25 17:46:00,111.902,111.902,111.893,111.897,105100000.0
2006-05-25 17:47:00,111.897,111.908,111.897,111.908,297499997.0
2006-05-25 17:48:00,111.905,111.905,111.895,111.895,26900000.0
2006-05-25 17:49:00,111.892,111.903,111.887,111.887,208999998.0
2006-05-25 17:50:00,111.888,111.897,111.888,111.894,371000004.0
2006-05-25 17:51:00,111.895,111.911,111.895,111.9,373400002.0
2006-05-25 17:52:00,111.909,111.911,111.887,111.89,174999997.0
2006-05-25 17:53:00,111.903,111.914,111.895,111.897,324900005.0
2006-05-25 17:54:00,111.897,111.93,111.897,111.926,187900001.0
2006-05-25 17:55:00,111.917,111.938,111.917,111.938,143100004.0
2006-05-25 17:56:00,111.938,111.939,111.925,111.926,91700000.0
2006-05-25 17:57:00,111.91,111.928,111.91,111.927,310300003.0
2006-05-25 17:58:00,111.924,111.94,111.924,111.937,149999999.0
2006-05-25 17:59:00,111.928,111.928,111.895,111.905,295799999.0
2006-05-25 18:00:00,111.9,111.927,111.9,111.927,354699996.0
2006-05-25 18:02:00,111.93,111.93,111.92,111.92,2077300000.0
2006-05-25 18:03:00,111.91,111.92,111.9,111.91,2077300000.0
2006-05-25 18:04:00,111.9,111.92,111.9,111.92,2077300000.0
2006-05-25 18:05:00,111.91,111.92,111.91,111.92,2077300000.0
2006-05-25 18:06:00,111.91,111.95,111.91,111.95,2077300000.0
2006-05-25 18:07:00,111.94,111.95,111.94,111.95,2077300000.0
2006-05-25 18:08:00,111.96,111.97,111.95,111.95,2077300000.0
2006-05-25 18:09:00,111.94,111.94,111.92,111.93,2077300000.0
2006-05-25 18:10:00,111.915,111.918,111.903,111.912,2077300000.0
2006-05-25 18:11:00,111.918,111.935,111.918,111.93,1968600005.0
2006-05-25 18:12:00,111.925,111.932,111.917,111.922,1995500011.0
2006-05-25 18:13:00,111.92,111.93,111.9,111.9,1834900002.0
2006-05-25 18:14:00,111.91,111.93,111.91,111.93,1834900002.0
2006-05-25 18:15:00,111.92,111.95,111.92,111.94,1834900002.0
2006-05-25 18:16:00,111.93,111.95,111.92,111.92,1834900002.0
2006-05-25 18:17:00,111.915,111.923,111.91,111.923,1834900002.0
2006-05-25 18:18:00,111.94,111.94,111.93,111.94,1971299997.0
2006-05-25 18:19:00,111.93,111.94,111.93,111.93,1971299997.0
2006-05-25 18:20:00,111.92,111.93,111.92,111.93,1971299997.0
2006-05-25 18:21:00,111.92,111.94,111.92,111.94,1971299997.0
2006-05-25 18:22:00,111.93,111.93,111.93,111.93,1971299997.0
2006-05-25 18:23:00,111.94,111.94,111.93,111.94,1971299997.0
2006-05-25 18:24:00,111.93,111.95,111.93,111.94,1971299997.0
2006-05-25 18:25:00,111.95,111.95,111.94,111.94,1971299997.0
2006-05-25 18:26:00,111.929,111.932,111.917,111.922,1971299997.0
2006-05-25 18:27:00,111.922,111.932,111.916,111.93,1751499993.0
2006-05-25 18:28:00,111.94,111.94,111.94,111.94,1861000009.0
2006-05-25 18:29:00,111.93,111.94,111.91,111.91,1861000009.0
2006-05-25 18:30:00,111.896,111.905,111.893,111.9,1861000009.0
2006-05-25 18:32:00,111.92,111.92,111.92,111.92,2003000007.0
2006-05-25 18:33:00,111.91,111.92,111.91,111.92,2003000007.0
2006-05-25 18:34:00,111.93,111.94,111.93,111.93,2003000007.0
2006-05-25 18:35:00,111.94,111.94,111.93,111.93,2003000007.0
2006-05-25 18:36:00,111.92,111.925,111.918,111.923,2003000007.0
2006-05-25 18:37:00,111.919,111.923,111.914,111.915,1557799982.0
2006-05-25 18:38:00,111.914,111.923,111.913,111.914,1281499988.0
2006-05-25 18:39:00,111.916,111.925,111.916,111.922,717899999.0
2006-05-25 18:40:00,111.922,111.931,111.921,111.923,1692200001.0
2006-05-25 18:41:00,111.919,111.925,111.906,111.906,1644000011.0
2006-05-25 18:42:00,111.9,111.914,111.896,111.906,1967599996.0
2006-05-25 18:43:00,111.908,111.913,111.906,111.913,1407100004.0
2006-05-25 18:44:00,111.914,111.923,111.912,111.913,669500001.0
2006-05-25 18:45:00,111.915,111.926,111.907,111.913,1855699991.0
2006-05-25 18:46:00,111.913,111.917,111.907,111.912,1590400004.0
2006-05-25 18:47:00,111.908,111.919,111.903,111.919,571299992.0
2006-05-25 18:48:00,111.918,111.926,111.916,111.92,640099998.0
2006-05-25 18:49:00,111.917,111.926,111.915,111.92,1000299992.0
2006-05-25 18:51:00,111.914,111.925,111.914,111.919,1783299988.0
2006-05-25 18:52:00,111.927,111.928,111.916,111.923,1664400001.0
2006-05-25 18:53:00,111.93,111.933,111.92,111.923,1748999991.0
2006-05-25 18:54:00,111.922,111.928,111.91,111.91,1965200009.0
2006-05-25 18:55:00,111.907,111.923,111.907,111.923,1900500006.0
2006-05-25 18:56:00,111.923,111.933,111.921,111.933,376100003.0
2006-05-25 18:57:00,111.938,111.951,111.936,111.951,771400001.0
2006-05-25 18:58:00,111.948,111.949,111.936,111.937,1307500002.0
2006-05-25 18:59:00,111.942,111.945,111.935,111.943,1732700012.0
2006-05-25 19:00:00,111.946,111.954,111.946,111.947,974699997.0
2006-05-25 19:01:00,111.953,111.959,111.944,111.959,732899992.0
2006-05-25 19:02:00,111.961,111.961,111.947,111.956,551799994.0
2006-05-25 19:03:00,111.961,111.963,111.954,111.954,1467299996.0
2006-05-25 19:04:00,111.955,111.971,111.955,111.97,1055400001.0
2006-05-25 19:05:00,111.967,111.967,111.953,111.955,727600002.0
2006-05-25 19:06:00,111.952,111.957,111.943,111.943,1141200000.0
2006-05-25 19:07:00,111.96,111.96,111.96,111.96,1677900007.0
2006-05-25 19:08:00,111.952,111.953,111.945,111.95,1677900007.0
2006-05-25 19:09:00,111.943,111.943,111.918,111.918,659700005.0
2006-05-25 19:10:00,111.924,111.931,111.92,111.927,691000002.0
2006-05-25 19:11:00,111.927,111.929,111.921,111.929,900200005.0
2006-05-25 19:12:00,111.928,111.934,111.925,111.925,841599992.0
2006-05-25 19:13:00,111.918,111.924,111.912,111.912,910599994.0
2006-05-25 19:14:00,111.912,111.912,111.879,111.879,715200002.0
2006-05-25 19:15:00,111.881,111.896,111.874,111.896,1584200008.0
2006-05-25 19:16:00,111.905,111.915,111.901,111.903,971599991.0
2006-05-25 19:17:00,111.905,111.918,111.905,111.911,1067900012.0
2006-05-25 19:18:00,111.905,111.915,111.905,111.912,973799991.0
2006-05-25 19:19:00,111.906,111.906,111.882,111.889,1626300010.0
2006-05-25 19:20:00,111.881,111.884,111.872,111.873,757599998.0
2006-05-25 19:21:00,111.866,111.87,111.855,111.855,1191100008.0
2006-05-25 19:22:00,111.853,111.865,111.842,111.849,721799996.0
2006-05-25 19:23:00,111.86,111.87,111.86,111.86,1383299999.0
2006-05-25 19:24:00,111.863,111.864,111.852,111.856,1383299999.0
2006-05-25 19:25:00,111.855,111.869,111.855,111.86,1603800002.0
2006-05-25 19:26:00,111.87,111.88,111.87,111.87,1906699993.0
2006-05-25 19:27:00,111.865,111.865,111.848,111.863,1906699993.0
2006-05-25 19:28:00,111.86,111.874,111.86,111.874,1192800002.0
2006-05-25 19:29:00,111.878,111.878,111.865,111.87,409800001.0
2006-05-25 19:30:00,111.867,111.881,111.862,111.879,763500000.0
2006-05-25 19:31:00,111.882,111.896,111.88,111.885,1540600003.0
2006-05-25 19:32:00,111.892,111.913,111.892,111.913,1752100000.0
2006-05-25 19:33:00,111.912,111.912,111.892,111.892,927099996.0
2006-05-25 19:34:00,111.884,111.885,111.874,111.884,1066299991.0
2006-05-25 19:35:00,111.887,111.893,111.885,111.893,1381299992.0
2006-05-25 19:36:00,111.887,111.908,111.887,111.9,509100003.0
2006-05-25 19:37:00,111.896,111.9,111.852,111.852,152500000.0
2006-05-25 19:38:00,111.853,111.853,111.827,111.83,985900005.0
2006-05-25 19:39:00,111.828,111.863,111.828,111.863,1090300003.0
2006-05-25 19:40:00,111.865,111.875,111.85,111.85,634600004.0
2006-05-25 19:41:00,111.846,111.857,111.846,111.854,1383899996.0
2006-05-25 19:42:00,111.857,111.875,111.853,111.875,986300005.0
2006-05-25 19:43:00,111.875,111.889,111.864,111.886,357899996.0
2006-05-25 19:44:00,111.888,111.9,111.879,111.879,841899988.0
2006-05-25 19:45:00,111.873,111.873,111.857,111.857,757799994.0
2006-05-25 19:46:00,111.855,111.855,111.847,111.85,1134699999.0
2006-05-25 19:47:00,111.85,111.862,111.85,111.855,538799997.0
2006-05-25 19:48:00,111.85,111.859,111.85,111.859,1651900002.0
2006-05-25 19:49:00,111.857,111.863,111.855,111.86,613100005.0
2006-05-25 19:50:00,111.86,111.86,111.852,111.86,940400003.0
2006-05-25 19:51:00,111.86,111.86,111.855,111.86,693900001.0
2006-05-25 19:52:00,111.859,111.863,111.854,111.854,1007000000.0
2006-05-25 19:53:00,111.856,111.856,111.844,111.847,1119900003.0
2006-05-25 19:54:00,111.845,111.851,111.836,111.842,1903399993.0
2006-05-25 19:55:00,111.838,111.854,111.837,111.84,557699997.0
2006-05-25 19:56:00,111.837,111.846,111.834,111.837,684699992.0
2006-05-25 19:57:00,111.838,111.852,111.838,111.845,690599995.0
2006-05-25 19:58:00,111.848,111.86,111.837,111.856,1667600010.0
2006-05-25 19:59:00,111.859,111.868,111.842,111.848,923300001.0
2006-05-25 20:00:00,111.842,111.842,111.83,111.83,173700001.0
2006-05-25 20:01:00,111.83,111.838,111.825,111.835,679599997.0
2006-05-25 20:02:00,111.83,111.835,111.83,111.835,1170699993.0
2006-05-25 20:03:00,111.835,111.835,111.83,111.835,596199995.0
2006-05-25 20:04:00,111.836,111.839,111.832,111.839,588600007.0
2006-05-25 20:05:00,111.833,111.845,111.833,111.84,1027200002.0
2006-05-25 20:06:00,111.838,111.851,111.838,111.849,1989799986.0
2006-05-25 20:07:00,111.842,111.842,111.816,111.817,880300002.0
2006-05-25 20:08:00,111.81,111.817,111.81,111.812,909999997.0
2006-05-25 20:09:00,111.812,111.834,111.806,111.809,741100000.0
2006-05-25 20:10:00,111.811,111.814,111.806,111.81,841800011.0
2006-05-25 20:11:00,111.812,111.828,111.812,111.828,1391900010.0
2006-05-25 20:12:00,111.83,111.83,111.81,111.83,886200002.0
2006-05-25 20:13:00,111.813,111.823,111.808,111.82,886200002.0
2006-05-25 20:14:00,111.824,111.824,111.805,111.81,1032100009.0
2006-05-25 20:15:00,111.808,111.812,111.799,111.8,1313100000.0
2006-05-25 20:16:00,111.8,111.811,111.794,111.8,1176800004.0
2006-05-25 20:17:00,111.797,111.81,111.795,111.795,752200001.0
2006-05-25 20:18:00,111.8,111.808,111.8,111.808,259999996.0
2006-05-25 20:19:00,111.81,111.813,111.804,111.81,901099995.0
2006-05-25 20:20:00,111.807,111.824,111.807,111.82,687899991.0
2006-05-25 20:21:00,111.822,111.824,111.792,111.8,1484899983.0
2006-05-25 20:22:00,111.788,111.796,111.759,111.78,1309100008.0
2006-05-25 20:23:00,111.774,111.789,111.751,111.771,1012900002.0
2006-05-25 20:24:00,111.773,111.777,111.757,111.757,867000001.0
2006-05-25 20:25:00,111.769,111.784,111.763,111.763,1026699998.0
2006-05-25 20:26:00,111.757,111.767,111.742,111.751,908400009.0
2006-05-25 20:27:00,111.749,111.766,111.712,111.724,1516900009.0
2006-05-25 20:28:00,111.724,111.75,111.723,111.738,2128300001.0
2006-05-25 20:29:00,111.76,111.78,111.76,111.78,1018199996.0
2006-05-25 20:30:00,111.77,111.78,111.73,111.77,1018199996.0
2006-05-25 20:31:00,111.75,111.78,111.74,111.76,1018199996.0
2006-05-25 20:32:00,111.77,111.77,111.74,111.77,1018199996.0
2006-05-25 20:33:00,111.755,111.759,111.751,111.758,1018199996.0
2006-05-25 20:34:00,111.76,111.769,111.747,111.76,415499992.0
2006-05-25 20:35:00,111.76,111.768,111.751,111.768,489900000.0
2006-05-25 20:36:00,111.771,111.782,111.771,111.776,540199996.0
2006-05-25 20:37:00,111.78,111.833,111.78,111.782,283999994.0
2006-05-25 20:38:00,111.776,111.801,111.776,111.795,1179100005.0
2006-05-25 20:39:00,111.794,111.794,111.782,111.79,1187800007.0
2006-05-25 20:40:00,111.78,111.81,111.78,111.81,1305499996.0
2006-05-25 20:41:00,111.79,111.793,111.767,111.793,1305499996.0
2006-05-25 20:42:00,111.786,111.788,111.764,111.764,912600004.0
2006-05-25 20:43:00,111.756,111.756,111.72,111.72,1326000012.0
2006-05-25 20:44:00,111.717,111.73,111.71,111.724,1815900014.0
2006-05-25 20:45:00,111.727,111.745,111.727,111.739,1491399993.0
2006-05-25 20:46:00,111.742,111.742,111.719,111.742,1481499997.0
2006-05-25 20:47:00,111.748,111.765,111.748,111.76,1963299998.0
2006-05-25 20:48:00,111.765,111.801,111.765,111.793,1250000004.0
2006-05-25 20:49:00,111.79,111.79,111.762,111.768,1235100002.0
2006-05-25 20:50:00,111.765,111.781,111.765,111.766,1663800002.0
2006-05-25 20:51:00,111.762,111.765,111.749,111.765,570900002.0
2006-05-25 20:52:00,111.768,111.771,111.767,111.767,260300003.0
2006-05-25 20:53:00,111.774,111.775,111.767,111.771,1604499988.0
2006-05-25 20:54:00,111.772,111.784,111.772,111.778,572300006.0
2006-05-25 20:55:00,111.775,111.775,111.758,111.765,1670899999.0
2006-05-25 20:56:00,111.769,111.769,111.761,111.765,626099993.0
2006-05-25 20:57:00,111.766,111.772,111.758,111.758,1615999998.0
2006-05-25 20:58:00,111.77,111.78,111.77,111.77,2075699993.0
2006-05-25 20:59:00,111.78,111.78,111.76,111.76,2075699993.0
2006-05-25 21:00:00,111.75,111.768,111.749,111.759,2075699993.0
2006-05-25 21:01:00,111.762,111.762,111.748,111.75,1183000009.0
2006-05-25 21:02:00,111.751,111.758,111.742,111.75,833399994.0
2006-05-25 21:03:00,111.755,111.76,111.752,111.755,1202000001.0
2006-05-25 21:04:00,111.757,111.767,111.757,111.765,441500003.0
2006-05-25 21:05:00,111.765,111.767,111.76,111.767,790499994.0
2006-05-25 21:06:00,111.764,111.773,111.763,111.765,955700004.0
2006-05-25 21:07:00,111.77,111.775,111.762,111.767,1696199991.0
2006-05-25 21:08:00,111.764,111.765,111.752,111.761,799100006.0
2006-05-25 21:09:00,111.757,111.77,111.757,111.766,313199992.0
2006-05-25 21:10:00,111.766,111.778,111.753,111.753,298800002.0
2006-05-25 21:11:00,111.754,111.754,111.733,111.74,136899996.0
2006-05-25 21:12:00,111.746,111.764,111.746,111.76,386899999.0
2006-05-25 21:13:00,111.755,111.755,111.739,111.739,630599993.0
2006-05-25 21:14:00,111.746,111.756,111.743,111.75,1819399999.0
2006-05-25 21:15:00,111.751,111.762,111.748,111.75,1243499993.0
2006-05-25 21:16:00,111.748,111.777,111.748,111.77,1038300005.0
2006-05-25 21:17:00,111.768,111.775,111.759,111.765,1650699999.0
2006-05-25 21:18:00,111.774,111.821,111.765,111.765,967199996.0
2006-05-25 21:19:00,111.759,111.759,111.709,111.709,1295899989.0
2006-05-25 21:20:00,111.708,111.726,111.708,111.717,1471499992.0
2006-05-25 21:21:00,111.718,111.738,111.711,111.736,1091900007.0
2006-05-25 21:22:00,111.742,111.748,111.733,111.736,1813400026.0
2006-05-25 21:23:00,111.746,111.766,111.745,111.766,853200006.0
2006-05-25 21:24:00,111.77,111.771,111.757,111.76,1405399996.0
2006-05-25 21:25:00,111.761,111.761,111.736,111.744,1748899999.0
2006-05-25 21:26:00,111.747,111.763,111.747,111.757,1119500008.0
2006-05-25 21:27:00,111.759,111.771,111.758,111.77,756800002.0
2006-05-25 21:28:00,111.765,111.768,111.758,111.758,300700002.0
2006-05-25 21:29:00,111.758,111.758,111.743,111.747,877899997.0
2006-05-25 21:30:00,111.75,111.755,111.748,111.748,629299998.0
2006-05-25 21:31:00,111.747,111.755,111.747,111.755,205700002.0
2006-05-25 21:32:00,111.755,111.755,111.752,111.755,801600000.0
2006-05-25 21:33:00,111.757,111.779,111.757,111.765,525100002.0
2006-05-25 21:34:00,111.759,111.787,111.759,111.778,418599996.0
2006-05-25 21:35:00,111.798,111.805,111.798,111.8,331600004.0
2006-05-25 21:36:00,111.785,111.785,111.749,111.749,631899986.0
2006-05-25 21:37:00,111.751,111.755,111.75,111.755,614699993.0
2006-05-25 21:38:00,111.764,111.8,111.764,111.8,119700000.0
2006-05-25 21:39:00,111.799,111.811,111.778,111.789,592200001.0
2006-05-25 21:40:00,111.79,111.815,111.79,111.815,738199994.0
2006-05-25 21:41:00,111.809,111.812,111.791,111.802,530699997.0
2006-05-25 21:42:00,111.8,111.817,111.793,111.814,736600009.0
2006-05-25 21:43:00,111.813,111.822,111.804,111.816,271100005.0
2006-05-25 21:44:00,111.764,111.794,111.764,111.794,1644399992.0
2006-05-25 21:45:00,111.795,111.8,111.79,111.8,764799996.0
2006-05-25 21:46:00,111.795,111.803,111.793,111.8,910899996.0
2006-05-25 21:47:00,111.795,111.8,111.79,111.795,441100000.0
2006-05-25 21:48:00,111.795,111.8,111.79,111.79,980999999.0
2006-05-25 21:49:00,111.789,111.79,111.772,111.778,304100002.0
2006-05-25 21:50:00,111.773,111.775,111.77,111.773,174800000.0
2006-05-25 21:51:00,111.782,111.805,111.774,111.785,504500004.0
2006-05-25 21:52:00,111.788,111.788,111.768,111.77,177500006.0
2006-05-25 21:53:00,111.77,111.77,111.765,111.77,336999997.0
2006-05-25 21:54:00,111.768,111.77,111.763,111.77,704200000.0
2006-05-25 21:55:00,111.768,111.77,111.767,111.767,245399996.0
2006-05-25 21:56:00,111.774,111.814,111.774,111.808,465799997.0
2006-05-25 21:57:00,111.818,111.818,111.804,111.807,194500004.0
2006-05-25 21:58:00,111.811,111.811,111.801,111.81,123500002.0
2006-05-25 21:59:00,111.824,111.825,111.798,111.801,560599999.0
2006-05-25 22:00:00,111.8,111.808,111.771,111.806,964200006.0
2006-05-25 22:01:00,111.81,111.819,111.794,111.813,1154299992.0
2006-05-25 22:02:00,111.81,111.827,111.8,111.81,741700007.0
2006-05-25 22:03:00,111.813,111.819,111.78,111.78,382100001.0
2006-05-25 22:04:00,111.78,111.793,111.767,111.773,709500000.0
2006-05-25 22:05:00,111.773,111.775,111.77,111.775,130499997.0
2006-05-25 22:06:00,111.771,111.772,111.771,111.771,210599998.0
2006-05-25 22:07:00,111.773,111.781,111.773,111.778,426500001.0
2006-05-25 22:08:00,111.775,111.78,111.77,111.77,338999998.0
2006-05-25 22:09:00,111.785,111.794,111.785,111.785,160600002.0
2006-05-25 22:10:00,111.79,111.791,111.783,111.783,170500000.0
2006-05-25 22:11:00,111.765,111.791,111.764,111.791,601100004.0
2006-05-25 22:12:00,111.791,111.791,111.776,111.787,312099998.0
2006-05-25 22:13:00,111.789,111.792,111.781,111.781,306100002.0
2006-05-25 22:14:00,111.786,111.793,111.775,111.775,271999997.0
2006-05-25 22:15:00,111.775,111.806,111.769,111.799,267100003.0
2006-05-25 22:16:00,111.798,111.811,111.788,111.793,694499998.0
2006-05-25 22:17:00,111.803,111.81,111.796,111.8,404800005.0
2006-05-25 22:18:00,111.799,111.807,111.786,111.791,466500001.0
2006-05-25 22:19:00,111.793,111.807,111.78,111.782,328600001.0
2006-05-25 22:20:00,111.79,111.809,111.786,111.801,312900003.0
2006-05-25 22:21:00,111.808,111.825,111.806,111.822,273300000.0
2006-05-25 22:22:00,111.82,111.821,111.8,111.8,224000004.0
2006-05-25 22:23:00,111.8,111.839,111.791,111.831,337300010.0
2006-05-25 22:24:00,111.794,111.796,111.784,111.788,408699992.0
2006-05-25 22:25:00,111.799,111.81,111.799,111.81,241300000.0
2006-05-25 22:26:00,111.805,111.812,111.799,111.799,394400005.0
2006-05-25 22:27:00,111.8,111.811,111.793,111.811,957999995.0
2006-05-25 22:28:00,111.81,111.818,111.803,111.815,228700001.0
2006-05-25 22:29:00,111.795,111.795,111.788,111.788,150700001.0
2006-05-25 22:30:00,111.793,111.793,111.783,111.787,279099997.0
2006-05-25 22:31:00,111.791,111.792,111.776,111.778,213300000.0
2006-05-25 22:32:00,111.78,111.785,111.778,111.781,530699995.0
2006-05-25 22:33:00,111.788,111.794,111.785,111.789,682299998.0
2006-05-25 22:34:00,111.783,111.806,111.766,111.766,1076500009.0
2006-05-25 22:35:00,111.761,111.762,111.742,111.742,344500005.0
2006-05-25 22:36:00,111.751,111.773,111.737,111.76,1074999997.0
2006-05-25 22:37:00,111.773,111.779,111.749,111.749,135299996.0
2006-05-25 22:38:00,111.748,111.749,111.745,111.745,126400001.0
2006-05-25 22:39:00,111.745,111.75,111.745,111.75,331300005.0
2006-05-25 22:40:00,111.755,111.764,111.753,111.757,529599997.0
2006-05-25 22:41:00,111.765,111.773,111.765,111.772,178100002.0
2006-05-25 22:42:00,111.77,111.775,111.77,111.77,237300008.0
2006-05-25 22:43:00,111.813,111.816,111.753,111.753,324000002.0
2006-05-25 22:44:00,111.743,111.743,111.732,111.732,191600002.0
2006-05-25 22:45:00,111.731,111.731,111.716,111.718,351000004.0
2006-05-25 22:46:00,111.724,111.751,111.675,111.704,505400005.0
2006-05-25 22:47:00,111.705,111.71,111.682,111.71,226000003.0
2006-05-25 22:48:00,111.734,111.765,111.72,111.75,388899995.0
2006-05-25 22:49:00,111.758,111.773,111.745,111.747,451699993.0
2006-05-25 22:50:00,111.743,111.797,111.743,111.761,437699997.0
2006-05-25 22:51:00,111.772,111.774,111.747,111.747,315600001.0
2006-05-25 22:52:00,111.713,111.721,111.688,111.692,252600003.0
2006-05-25 22:53:00,111.702,111.709,111.7,111.703,424400008.0
2006-05-25 22:54:00,111.705,111.721,111.704,111.705,195399998.0
2006-05-25 22:55:00,111.702,111.711,111.694,111.703,436800010.0
2006-05-25 22:56:00,111.7,111.705,111.695,111.695,215700003.0
2006-05-25 22:57:00,111.701,111.729,111.701,111.723,352100003.0
2006-05-25 22:58:00,111.724,111.737,111.72,111.737,218400003.0
2006-05-25 22:59:00,111.725,111.73,111.715,111.72,337400000.0
2006-05-25 23:00:00,111.765,111.8,111.765,111.797,180400005.0
2006-05-25 23:01:00,111.792,111.798,111.771,111.777,311099999.0
2006-05-25 23:02:00,111.753,111.761,111.734,111.743,224300004.0
2006-05-25 23:03:00,111.723,111.739,111.716,111.734,159500001.0
2006-05-25 23:04:00,111.738,111.754,111.728,111.728,212600001.0
2006-05-25 23:05:00,111.737,111.741,111.69,111.69,107499997.0
2006-05-25 23:06:00,111.697,111.72,111.679,111.695,332000001.0
2006-05-25 23:07:00,111.733,111.74,111.709,111.709,262999998.0
2006-05-25 23:08:00,111.706,111.716,111.701,111.707,219000004.0
2006-05-25 23:09:00,111.708,111.722,111.695,111.702,319200000.0
2006-05-25 23:10:00,111.698,111.749,111.698,111.73,444600002.0
2006-05-25 23:11:00,111.75,111.767,111.733,111.747,217100001.0
2006-05-25 23:12:00,111.78,111.78,111.737,111.78,295700001.0
2006-05-25 23:13:00,111.78,111.781,111.764,111.764,222199999.0
2006-05-25 23:14:00,111.761,111.792,111.761,111.789,323200002.0
2006-05-25 23:15:00,111.783,111.79,111.779,111.784,297800001.0
2006-05-25 23:16:00,111.789,111.797,111.774,111.774,245900000.0
2006-05-25 23:17:00,111.785,111.797,111.768,111.768,190799996.0
2006-05-25 23:18:00,111.778,111.794,111.769,111.77,324600002.0
2006-05-25 23:19:00,111.772,111.789,111.772,111.78,209199996.0
2006-05-25 23:20:00,111.775,111.785,111.774,111.775,165699995.0
2006-05-25 23:21:00,111.78,111.798,111.724,111.724,212899998.0
2006-05-25 23:22:00,111.712,111.724,111.703,111.724,191500000.0
2006-05-25 23:23:00,111.729,111.729,111.703,111.703,188099995.0
2006-05-25 23:24:00,111.71,111.757,111.71,111.755,165000004.0
2006-05-25 23:25:00,111.752,111.752,111.732,111.751,255000005.0
2006-05-25 23:26:00,111.744,111.751,111.731,111.731,422500004.0
2006-05-25 23:27:00,111.745,111.773,111.732,111.766,335299999.0
2006-05-25 23:28:00,111.77,111.783,111.76,111.775,349999998.0
2006-05-25 23:29:00,111.763,111.781,111.745,111.753,243099999.0
2006-05-25 23:30:00,111.741,111.781,111.741,111.766,309800001.0
2006-05-25 23:31:00,111.77,111.771,111.749,111.771,242199999.0
2006-05-25 23:32:00,111.769,111.78,111.766,111.774,345700005.0
2006-05-25 23:33:00,111.77,111.775,111.764,111.764,149200003.0
2006-05-25 23:34:00,111.768,111.778,111.768,111.778,230600000.0
2006-05-25 23:35:00,111.777,111.783,111.765,111.765,340099998.0
2006-05-25 23:36:00,111.758,111.758,111.712,111.739,176699998.0
2006-05-25 23:37:00,111.742,111.748,111.728,111.738,259000002.0
2006-05-25 23:38:00,111.742,111.745,111.739,111.74,219500002.0
2006-05-25 23:39:00,111.735,111.753,111.729,111.753,253899993.0
2006-05-25 23:40:00,111.765,111.775,111.759,111.769,321899998.0
2006-05-25 23:41:00,111.752,111.762,111.737,111.74,538000015.0
2006-05-25 23:42:00,111.725,111.741,111.72,111.739,179899996.0
2006-05-25 23:43:00,111.729,111.729,111.685,111.695,204800001.0
2006-05-25 23:44:00,111.692,111.701,111.683,111.683,273800004.0
2006-05-25 23:45:00,111.692,111.701,111.68,111.685,262700003.0
2006-05-25 23:46:00,111.7,111.708,111.69,111.702,251300000.0
2006-05-25 23:47:00,111.699,111.719,111.678,111.678,178700000.0
2006-05-25 23:48:00,111.667,111.672,111.662,111.667,294400003.0
2006-05-25 23:49:00,111.667,111.675,111.665,111.67,277099994.0
2006-05-25 23:50:00,111.666,111.67,111.647,111.649,140299999.0
2006-05-25 23:51:00,111.64,111.651,111.64,111.65,173999996.0
2006-05-25 23:52:00,111.668,111.675,111.66,111.66,303000001.0
2006-05-25 23:53:00,111.654,111.657,111.638,111.641,240900003.0
2006-05-25 23:54:00,111.662,111.669,111.627,111.627,91600001.0
2006-05-25 23:55:00,111.637,111.652,111.637,111.65,141200004.0
2006-05-25 23:56:00,111.647,111.656,111.639,111.656,95699999.0
2006-05-25 23:57:00,111.655,111.684,111.655,111.66,348400003.0
2006-05-25 23:58:00,111.65,111.65,111.636,111.636,152400002.0
2006-05-25 23:59:00,111.636,111.642,111.627,111.627,287899999.0
2006-05-26 00:00:00,111.635,111.657,111.633,111.64,170500003.0
2006-05-26 00:01:00,111.631,111.631,111.629,111.629,35900000.0
2006-05-26 00:02:00,111.622,111.63,111.622,111.627,285200002.0
2006-05-26 00:03:00,111.628,111.631,111.622,111.622,128599997.0
2006-05-26 00:04:00,111.622,111.633,111.622,111.629,233000001.0
2006-05-26 00:05:00,111.632,111.65,111.625,111.65,252000002.0
2006-05-26 00:06:00,111.636,111.636,111.621,111.621,115699998.0
2006-05-26 00:07:00,111.618,111.632,111.618,111.632,180000000.0
2006-05-26 00:08:00,111.632,111.632,111.617,111.618,194700005.0
2006-05-26 00:09:00,111.65,111.655,111.63,111.636,309000002.0
2006-05-26 00:10:00,111.633,111.641,111.625,111.641,249700003.0
2006-05-26 00:11:00,111.639,111.64,111.629,111.632,236499998.0
2006-05-26 00:12:00,111.632,111.655,111.626,111.651,402699998.0
2006-05-26 00:13:00,111.65,111.652,111.645,111.647,205699996.0
2006-05-26 00:14:00,111.65,111.655,111.635,111.647,230399997.0
2006-05-26 00:15:00,111.658,111.658,111.641,111.642,202999998.0
2006-05-26 00:16:00,111.635,111.651,111.635,111.647,179900000.0
2006-05-26 00:17:00,111.654,111.687,111.654,111.679,136299998.0
2006-05-26 00:18:00,111.686,111.694,111.661,111.661,191500005.0
2006-05-26 00:19:00,111.65,111.655,111.645,111.645,195500002.0
2006-05-26 00:20:00,111.654,111.66,111.652,111.655,221199998.0
2006-05-26 00:21:00,111.657,111.692,111.657,111.662,243199994.0
2006-05-26 00:22:00,111.65,111.66,111.649,111.66,305499995.0
2006-05-26 00:23:00,111.665,111.668,111.658,111.668,367400002.0
2006-05-26 00:24:00,111.666,111.705,111.663,111.705,270500001.0
2006-05-26 00:25:00,111.717,111.738,111.717,111.738,136799995.0
2006-05-26 00:26:00,111.738,111.738,111.696,111.703,208900001.0
2006-05-26 00:27:00,111.71,111.721,111.71,111.714,203000004.0
2006-05-26 00:28:00,111.715,111.715,111.688,111.696,46700000.0
2006-05-26 00:29:00,111.698,111.702,111.693,111.697,362199996.0
2006-05-26 00:30:00,111.702,111.712,111.702,111.708,327999999.0
2006-05-26 00:31:00,111.705,111.705,111.695,111.703,211100003.0
2006-05-26 00:32:00,111.708,111.716,111.706,111.706,226100001.0
2006-05-26 00:33:00,111.719,111.737,111.719,111.729,297800003.0
2006-05-26 00:34:00,111.721,111.721,111.719,111.719,12800000.0
2006-05-26 00:35:00,111.72,111.761,111.72,111.761,333400008.0
2006-05-26 00:36:00,111.767,111.774,111.766,111.769,269899999.0
2006-05-26 00:37:00,111.778,111.783,111.77,111.773,152800003.0
2006-05-26 00:38:00,111.769,111.769,111.763,111.763,168000001.0
2006-05-26 00:39:00,111.764,111.772,111.761,111.772,186599997.0
2006-05-26 00:40:00,111.781,111.783,111.775,111.78,101900000.0
2006-05-26 00:41:00,111.783,111.784,111.769,111.769,155600000.0
2006-05-26 00:42:00,111.767,111.781,111.762,111.779,273899999.0
2006-05-26 00:43:00,111.783,111.783,111.763,111.768,315300003.0
2006-05-26 00:44:00,111.767,111.775,111.765,111.768,334299999.0
2006-05-26 00:45:00,111.775,111.775,111.768,111.77,177699998.0
2006-05-26 00:46:00,111.772,111.772,111.756,111.76,326700001.0
2006-05-26 00:47:00,111.767,111.771,111.766,111.767,229700001.0
2006-05-26 00:48:00,111.76,111.765,111.753,111.753,234699999.0
2006-05-26 00:49:00,111.747,111.755,111.747,111.755,172099998.0
2006-05-26 00:50:00,111.755,111.755,111.745,111.745,74300002.0
2006-05-26 00:51:00,111.745,111.761,111.743,111.743,165899997.0
2006-05-26 00:52:00,111.75,111.761,111.746,111.748,455100003.0
2006-05-26 00:53:00,111.751,111.762,111.75,111.762,309899998.0
2006-05-26 00:54:00,111.765,111.765,111.75,111.75,268100007.0
2006-05-26 00:55:00,111.749,111.752,111.743,111.747,171699998.0
2006-05-26 00:56:00,111.742,111.75,111.74,111.74,178500001.0
2006-05-26 00:57:00,111.737,111.748,111.737,111.738,239499998.0
2006-05-26 00:58:00,111.745,111.745,111.745,111.745,85000000.0
2006-05-26 00:59:00,111.748,111.752,111.746,111.752,82899998.0
2006-05-26 01:00:00,111.752,111.764,111.752,111.754,264300001.0
2006-05-26 01:01:00,111.756,111.76,111.749,111.757,314400003.0
2006-05-26 01:02:00,111.753,111.756,111.743,111.743,277699993.0
2006-05-26 01:03:00,111.74,111.753,111.733,111.753,263500001.0
2006-05-26 01:04:00,111.752,111.752,111.737,111.738,104399999.0
2006-05-26 01:05:00,111.731,111.731,111.729,111.729,53900001.0
2006-05-26 01:06:00,111.728,111.74,111.728,111.735,192700005.0
2006-05-26 01:07:00,111.73,111.738,111.729,111.738,129800003.0
2006-05-26 01:08:00,111.743,111.75,111.743,111.75,239799999.0
2006-05-26 01:09:00,111.758,111.762,111.756,111.759,243500001.0
2006-05-26 01:10:00,111.759,111.789,111.752,111.782,308000000.0
2006-05-26 01:11:00,111.77,111.776,111.762,111.776,200000003.0
2006-05-26 01:12:00,111.774,111.783,111.774,111.783,206599998.0
2006-05-26 01:13:00,111.775,111.812,111.775,111.803,303799999.0
2006-05-26 01:14:00,111.806,111.806,111.778,111.78,258400002.0
2006-05-26 01:15:00,111.789,111.808,111.789,111.801,242399997.0
2006-05-26 01:16:00,111.807,111.812,111.806,111.81,276399997.0
2006-05-26 01:17:00,111.806,111.806,111.78,111.78,260599998.0
2006-05-26 01:18:00,111.776,111.783,111.765,111.77,161400001.0
2006-05-26 01:19:00,111.765,111.776,111.759,111.767,170299999.0
2006-05-26 01:20:00,111.766,111.773,111.759,111.759,199300004.0
2006-05-26 01:21:00,111.768,111.773,111.767,111.773,178199999.0
2006-05-26 01:22:00,111.768,111.773,111.765,111.765,368799993.0
2006-05-26 01:23:00,111.771,111.773,111.767,111.773,151300002.0
2006-05-26 01:24:00,111.774,111.781,111.769,111.781,138100000.0
2006-05-26 01:25:00,111.778,111.778,111.766,111.772,114499998.0
2006-05-26 01:26:00,111.776,111.787,111.772,111.772,251200004.0
2006-05-26 01:27:00,111.782,111.782,111.773,111.778,146799999.0
2006-05-26 01:28:00,111.769,111.772,111.765,111.769,319900005.0
2006-05-26 01:29:00,111.744,111.744,111.706,111.715,231399999.0
2006-05-26 01:30:00,111.702,111.853,111.702,111.853,277999993.0
2006-05-26 01:31:00,111.847,111.851,111.832,111.837,91100000.0
2006-05-26 01:32:00,111.829,111.844,111.829,111.838,264100005.0
2006-05-26 01:33:00,111.82,111.82,111.804,111.818,256099997.0
2006-05-26 01:34:00,111.816,111.822,111.798,111.8,238399996.0
2006-05-26 01:35:00,111.806,111.814,111.803,111.814,266699999.0
2006-05-26 01:36:00,111.81,111.81,111.793,111.793,89100001.0
2006-05-26 01:37:00,111.789,111.792,111.774,111.774,288699998.0
2006-05-26 01:38:00,111.778,111.797,111.774,111.797,186500002.0
2006-05-26 01:39:00,111.8,111.8,111.777,111.777,186600002.0
2006-05-26 01:40:00,111.786,111.793,111.778,111.787,221399995.0
2006-05-26 01:41:00,111.774,111.774,111.736,111.745,296700005.0
2006-05-26 01:42:00,111.75,111.77,111.75,111.77,295399997.0
2006-05-26 01:43:00,111.761,111.767,111.74,111.74,304000004.0
2006-05-26 01:44:00,111.732,111.737,111.7,111.705,133699997.0
2006-05-26 01:45:00,111.708,111.714,111.637,111.637,258800001.0
2006-05-26 01:46:00,111.606,111.607,111.576,111.607,106600001.0
2006-05-26 01:47:00,111.622,111.625,111.599,111.599,178300003.0
2006-05-26 01:48:00,111.609,111.609,111.512,111.512,137899997.0
2006-05-26 01:49:00,111.506,111.557,111.506,111.557,125899996.0
2006-05-26 01:50:00,111.567,111.596,111.567,111.579,106000002.0
2006-05-26 01:51:00,111.577,111.6,111.568,111.6,112700001.0
2006-05-26 01:52:00,111.605,111.605,111.571,111.571,238000000.0
2006-05-26 01:53:00,111.566,111.566,111.522,111.522,197400000.0
2006-05-26 01:54:00,111.495,111.501,111.471,111.49,225300000.0
2006-05-26 01:55:00,111.494,111.499,111.48,111.48,123100000.0
2006-05-26 01:56:00,111.467,111.526,111.467,111.526,127200000.0
2006-05-26 01:57:00,111.526,111.546,111.526,111.546,81000000.0
2006-05-26 01:58:00,111.567,111.646,111.567,111.646,192100003.0
2006-05-26 01:59:00,111.664,111.706,111.576,111.576,414400006.0
2006-05-26 02:00:00,111.562,111.593,111.556,111.571,450000006.0
2006-05-26 02:01:00,111.575,111.609,111.575,111.605,207500001.0
2006-05-26 02:02:00,111.597,111.598,111.572,111.572,353700000.0
2006-05-26 02:03:00,111.556,111.566,111.548,111.562,297000000.0
2006-05-26 02:04:00,111.572,111.581,111.554,111.554,116000003.0
2006-05-26 02:05:00,111.552,111.563,111.546,111.56,155900000.0
2006-05-26 02:06:00,111.571,111.571,111.54,111.54,153899996.0
2006-05-26 02:07:00,111.51,111.51,111.476,111.488,121500001.0
2006-05-26 02:08:00,111.507,111.528,111.507,111.516,253899999.0
2006-05-26 02:09:00,111.518,111.539,111.511,111.539,182100001.0
2006-05-26 02:10:00,111.536,111.536,111.516,111.524,308600005.0
2006-05-26 02:11:00,111.506,111.506,111.486,111.488,200599997.0
2006-05-26 02:12:00,111.485,111.509,111.478,111.509,176400000.0
2006-05-26 02:13:00,111.519,111.562,111.519,111.556,227300006.0
2006-05-26 02:14:00,111.555,111.555,111.542,111.547,190100003.0
2006-05-26 02:15:00,111.556,111.587,111.556,111.587,183199999.0
2006-05-26 02:16:00,111.59,111.616,111.584,111.595,232399998.0
2006-05-26 02:17:00,111.594,111.604,111.594,111.6,118899996.0
2006-05-26 02:18:00,111.595,111.607,111.595,111.601,154700003.0
2006-05-26 02:19:00,111.601,111.611,111.598,111.598,197800002.0
2006-05-26 02:20:00,111.592,111.593,111.577,111.585,183099998.0
2006-05-26 02:21:00,111.58,111.588,111.58,111.58,144400004.0
2006-05-26 02:22:00,111.567,111.567,111.553,111.565,264300002.0
2006-05-26 02:23:00,111.556,111.567,111.551,111.553,237100000.0
2006-05-26 02:24:00,111.557,111.581,111.556,111.581,172700001.0
2006-05-26 02:25:00,111.588,111.61,111.588,111.61,206500000.0
2006-05-26 02:26:00,111.613,111.62,111.607,111.617,336099992.0
2006-05-26 02:27:00,111.628,111.628,111.606,111.624,243599998.0
2006-05-26 02:28:00,111.616,111.64,111.616,111.637,193499999.0
2006-05-26 02:29:00,111.66,111.677,111.66,111.672,219799997.0
2006-05-26 02:30:00,111.68,111.68,111.646,111.66,243700003.0
2006-05-26 02:31:00,111.667,111.681,111.667,111.681,250200000.0
2006-05-26 02:32:00,111.682,111.682,111.666,111.668,172500002.0
2006-05-26 02:33:00,111.668,111.679,111.665,111.677,144400001.0
2006-05-26 02:34:00,111.692,111.699,111.671,111.699,142399998.0
2006-05-26 02:35:00,111.705,111.719,111.688,111.719,362900001.0
2006-05-26 02:36:00,111.733,111.739,111.729,111.729,282900002.0
2006-05-26 02:37:00,111.724,111.724,111.699,111.699,163400004.0
2006-05-26 02:38:00,111.692,111.702,111.691,111.696,261900001.0
2006-05-26 02:39:00,111.694,111.713,111.694,111.713,178200001.0
2006-05-26 02:40:00,111.722,111.723,111.713,111.717,299500003.0
2006-05-26 02:41:00,111.711,111.711,111.688,111.688,217400008.0
2006-05-26 02:42:00,111.683,111.691,111.669,111.671,308500002.0
2006-05-26 02:43:00,111.678,111.686,111.669,111.677,313500002.0
2006-05-26 02:44:00,111.678,111.687,111.678,111.685,313600002.0
2006-05-26 02:45:00,111.68,111.684,111.671,111.677,291800003.0
2006-05-26 02:46:00,111.685,111.693,111.685,111.687,210500005.0
2006-05-26 02:47:00,111.678,111.678,111.654,111.657,430399993.0
2006-05-26 02:48:00,111.652,111.652,111.634,111.639,395299999.0
2006-05-26 02:49:00,111.643,111.647,111.634,111.644,225000002.0
2006-05-26 02:50:00,111.63,111.63,111.619,111.625,306800006.0
2006-05-26 02:51:00,111.63,111.64,111.624,111.624,144400001.0
2006-05-26 02:52:00,111.624,111.627,111.616,111.616,294700003.0
2006-05-26 02:53:00,111.631,111.666,111.631,111.665,260699997.0
2006-05-26 02:54:00,111.659,111.67,111.656,111.656,324599990.0
2006-05-26 02:55:00,111.658,111.67,111.653,111.67,263899996.0
2006-05-26 02:56:00,111.667,111.679,111.665,111.676,154700003.0
2006-05-26 02:57:00,111.682,111.699,111.682,111.684,193499999.0
2006-05-26 02:58:00,111.685,111.685,111.659,111.659,240399997.0
2006-05-26 02:59:00,111.65,111.655,111.638,111.655,208700002.0
2006-05-26 03:00:00,111.654,111.68,111.654,111.68,201400001.0
2006-05-26 03:01:00,111.691,111.691,111.672,111.687,361000002.0
2006-05-26 03:02:00,111.696,111.71,111.696,111.7,271599998.0
2006-05-26 03:03:00,111.7,111.715,111.7,111.715,129899999.0
2006-05-26 03:04:00,111.717,111.74,111.717,111.734,166900000.0
2006-05-26 03:05:00,111.733,111.747,111.729,111.744,188799997.0
2006-05-26 03:06:00,111.738,111.738,111.717,111.725,334299998.0
2006-05-26 03:07:00,111.718,111.732,111.711,111.732,224599995.0
2006-05-26 03:08:00,111.73,111.733,111.713,111.733,251699999.0
2006-05-26 03:09:00,111.737,111.739,111.722,111.733,195099999.0
2006-05-26 03:10:00,111.732,111.75,111.729,111.75,144299998.0
2006-05-26 03:11:00,111.758,111.77,111.758,111.758,215699999.0
2006-05-26 03:12:00,111.76,111.76,111.76,111.76,80600003.0
2006-05-26 03:13:00,111.768,111.783,111.768,111.783,482000000.0
2006-05-26 03:14:00,111.777,111.786,111.777,111.782,88700000.0
2006-05-26 03:15:00,111.783,111.789,111.777,111.786,282099996.0
2006-05-26 03:16:00,111.78,111.791,111.778,111.78,52499999.0
2006-05-26 03:17:00,111.765,111.771,111.75,111.771,194599997.0
2006-05-26 03:18:00,111.787,111.847,111.787,111.841,188099995.0
2006-05-26 03:19:00,111.824,111.826,111.824,111.826,51899998.0
2006-05-26 03:20:00,111.829,111.875,111.829,111.87,273699998.0
2006-05-26 03:21:00,111.882,111.898,111.882,111.894,270599993.0
2006-05-26 03:22:00,111.88,111.88,111.844,111.86,170200001.0
2006-05-26 03:23:00,111.862,111.903,111.862,111.903,209899997.0
2006-05-26 03:24:00,111.912,111.912,111.896,111.905,237100003.0
2006-05-26 03:25:00,111.9,111.9,111.887,111.887,207200002.0
2006-05-26 03:26:00,111.907,111.912,111.895,111.895,313299998.0
2006-05-26 03:27:00,111.896,111.901,111.88,111.88,231299996.0
2006-05-26 03:28:00,111.877,111.887,111.874,111.887,178700000.0
2006-05-26 03:29:00,111.893,111.897,111.877,111.897,324499998.0
2006-05-26 03:30:00,111.898,111.935,111.898,111.92,300900002.0
2006-05-26 03:31:00,111.932,111.966,111.927,111.927,210599999.0
2006-05-26 03:32:00,111.923,111.938,111.912,111.912,215900002.0
2006-05-26 03:33:00,111.907,111.911,111.869,111.911,220200003.0
2006-05-26 03:34:00,111.925,111.931,111.913,111.913,228400002.0
2006-05-26 03:35:00,111.905,111.915,111.905,111.915,153499999.0
2006-05-26 03:36:00,111.914,111.945,111.914,111.945,90199998.0
2006-05-26 03:37:00,111.975,112.019,111.975,111.998,221699997.0
2006-05-26 03:38:00,111.992,111.999,111.982,111.997,136100001.0
2006-05-26 03:39:00,112.014,112.033,112.004,112.004,359899999.0
2006-05-26 03:40:00,112.023,112.046,112.017,112.046,299700003.0
2006-05-26 03:41:00,112.044,112.051,112.037,112.045,246299998.0
2006-05-26 03:42:00,112.047,112.047,112.021,112.025,232800000.0
2006-05-26 03:43:00,112.016,112.016,111.995,111.997,57100000.0
2006-05-26 03:44:00,112.014,112.05,112.014,112.046,171500001.0
2006-05-26 03:45:00,112.033,112.033,111.995,112.005,280500005.0
2006-05-26 03:46:00,112.001,112.008,111.998,112.008,170600002.0
2006-05-26 03:47:00,112.019,112.025,112.015,112.015,148800001.0
2006-05-26 03:48:00,112.014,112.017,112.008,112.014,196599999.0
2006-05-26 03:49:00,112.008,112.012,112.006,112.008,194399995.0
2006-05-26 03:50:00,112.013,112.013,112.004,112.011,154000002.0
2006-05-26 03:51:00,112.007,112.007,111.983,111.988,133699999.0
2006-05-26 03:52:00,111.98,111.98,111.946,111.948,239000002.0
2006-05-26 03:53:00,111.942,111.944,111.922,111.924,302399998.0
2006-05-26 03:54:00,111.934,111.957,111.934,111.957,260699998.0
2006-05-26 03:55:00,111.956,111.968,111.956,111.968,204399995.0
2006-05-26 03:56:00,111.974,111.997,111.974,111.997,205199999.0
2006-05-26 03:57:00,111.983,111.983,111.942,111.942,197800000.0
2006-05-26 03:58:00,111.925,111.939,111.925,111.936,208400001.0
2006-05-26 03:59:00,111.937,111.945,111.934,111.935,460099999.0
2006-05-26 04:00:00,111.932,111.939,111.932,111.938,81099997.0
2006-05-26 04:01:00,111.933,111.94,111.925,111.933,249499998.0
2006-05-26 04:02:00,111.932,111.947,111.923,111.937,216500001.0
2006-05-26 04:03:00,111.93,111.93,111.93,111.93,59400001.0
2006-05-26 04:04:00,111.937,111.943,111.932,111.943,252600002.0
2006-05-26 04:05:00,111.951,111.971,111.951,111.968,206700002.0
2006-05-26 04:06:00,111.972,112.004,111.971,112.004,375100009.0
2006-05-26 04:07:00,112.008,112.038,112.005,112.036,319200002.0
2006-05-26 04:08:00,112.052,112.074,112.039,112.045,259300001.0
2006-05-26 04:09:00,112.047,112.05,112.03,112.03,308100000.0
2006-05-26 04:10:00,112.026,112.026,111.983,111.983,123400000.0
2006-05-26 04:11:00,111.976,112.004,111.976,112.004,239999999.0
2006-05-26 04:12:00,111.996,111.996,111.941,111.947,352399992.0
2006-05-26 04:13:00,111.95,111.962,111.95,111.95,261100001.0
2006-05-26 04:14:00,111.943,111.951,111.933,111.951,223599996.0
2006-05-26 04:15:00,111.957,111.962,111.952,111.957,200400003.0
2006-05-26 04:16:00,111.941,111.946,111.935,111.94,160799996.0
2006-05-26 04:17:00,111.939,111.943,111.93,111.937,175199997.0
2006-05-26 04:18:00,111.923,111.928,111.918,111.926,209999999.0
2006-05-26 04:19:00,111.918,111.918,111.901,111.908,317499995.0
2006-05-26 04:20:00,111.908,111.912,111.906,111.912,199299999.0
2006-05-26 04:21:00,111.903,111.903,111.897,111.897,40700001.0
2006-05-26 04:22:00,111.897,111.903,111.892,111.892,97200000.0
2006-05-26 04:23:00,111.891,111.902,111.891,111.902,163200002.0
2006-05-26 04:24:00,111.896,111.904,111.895,111.904,310899992.0
2006-05-26 04:25:00,111.898,111.904,111.894,111.904,383199997.0
2006-05-26 04:26:00,111.899,111.92,111.899,111.92,420099999.0
2006-05-26 04:27:00,111.917,111.95,111.916,111.943,306300003.0
2006-05-26 04:28:00,111.964,112.0,111.964,111.974,278599998.0
2006-05-26 04:29:00,111.963,111.963,111.95,111.961,150800000.0
2006-05-26 04:30:00,111.958,111.972,111.957,111.963,335599998.0
2006-05-26 04:31:00,111.961,111.972,111.961,111.972,135499999.0
2006-05-26 04:32:00,111.973,111.998,111.973,111.982,229099998.0
2006-05-26 04:33:00,111.975,111.975,111.959,111.969,278300000.0
2006-05-26 04:34:00,111.966,111.973,111.966,111.967,174500000.0
2006-05-26 04:35:00,111.963,111.963,111.952,111.959,93100000.0
2006-05-26 04:36:00,111.951,111.967,111.951,111.966,112000003.0
2006-05-26 04:37:00,111.963,111.975,111.963,111.967,187300004.0
2006-05-26 04:38:00,111.972,111.972,111.955,111.963,398599997.0
2006-05-26 04:39:00,111.951,111.951,111.937,111.94,365700004.0
2006-05-26 04:40:00,111.942,111.955,111.94,111.955,191400000.0
2006-05-26 04:41:00,111.957,111.968,111.957,111.96,273300000.0
2006-05-26 04:42:00,111.957,111.957,111.946,111.95,235299996.0
2006-05-26 04:43:00,111.961,111.965,111.948,111.952,208800001.0
2006-05-26 04:44:00,111.956,111.966,111.955,111.966,207900001.0
2006-05-26 04:45:00,111.979,111.983,111.97,111.979,251900000.0
2006-05-26 04:46:00,111.984,112.005,111.984,112.0,287800000.0
2006-05-26 04:47:00,112.005,112.005,112.0,112.005,236699993.0
2006-05-26 04:48:00,112.01,112.039,112.01,112.036,312699999.0
2006-05-26 04:49:00,112.03,112.03,112.002,112.008,248400004.0
2006-05-26 04:50:00,112.005,112.01,112.003,112.003,367400001.0
2006-05-26 04:51:00,112.007,112.007,111.999,111.999,42100000.0
2006-05-26 04:52:00,111.993,112.003,111.99,111.997,133000002.0
2006-05-26 04:53:00,111.991,111.991,111.981,111.981,218800004.0
2006-05-26 04:54:00,111.998,112.01,111.997,112.01,376300003.0
2006-05-26 04:55:00,112.012,112.013,112.001,112.004,126899998.0
2006-05-26 04:56:00,111.995,111.998,111.993,111.998,82800000.0
2006-05-26 04:57:00,111.995,112.009,111.995,112.003,156699999.0
2006-05-26 04:58:00,112.0,112.003,111.996,111.997,292400001.0
2006-05-26 04:59:00,112.003,112.003,111.997,111.998,155699998.0
2006-05-26 05:00:00,111.998,111.998,111.985,111.995,333400000.0
2006-05-26 05:01:00,111.99,111.995,111.985,111.993,185400002.0
2006-05-26 05:02:00,111.987,111.994,111.98,111.98,169700001.0
2006-05-26 05:03:00,111.978,111.987,111.974,111.978,373200006.0
2006-05-26 05:04:00,111.978,111.982,111.974,111.975,249800004.0
2006-05-26 05:05:00,111.977,111.977,111.962,111.968,205199998.0
2006-05-26 05:06:00,111.977,111.979,111.966,111.975,380900002.0
2006-05-26 05:07:00,111.977,111.982,111.975,111.975,298700000.0
2006-05-26 05:08:00,111.98,111.984,111.972,111.98,87899998.0
2006-05-26 05:09:00,111.979,112.01,111.979,112.01,301600002.0
2006-05-26 05:10:00,112.033,112.118,112.033,112.091,181499998.0
2006-05-26 05:11:00,112.076,112.076,112.052,112.061,178600000.0
2006-05-26 05:12:00,112.059,112.069,112.058,112.068,251699999.0
2006-05-26 05:13:00,112.069,112.089,112.069,112.089,123600001.0
2006-05-26 05:14:00,112.09,112.09,112.081,112.088,173700002.0
2006-05-26 05:15:00,112.085,112.092,112.064,112.067,152299996.0
2006-05-26 05:16:00,112.065,112.08,112.054,112.08,260599999.0
2006-05-26 05:17:00,112.09,112.094,112.082,112.094,127200002.0
2006-05-26 05:18:00,112.094,112.1,112.089,112.091,244900000.0
2006-05-26 05:19:00,112.087,112.099,112.078,112.078,264000004.0
2006-05-26 05:20:00,112.089,112.089,112.086,112.086,5000000.0
2006-05-26 05:21:00,112.089,112.089,112.058,112.061,311299999.0
2006-05-26 05:22:00,112.054,112.058,112.05,112.05,311699998.0
2006-05-26 05:23:00,112.036,112.037,112.016,112.037,281399998.0
2006-05-26 05:24:00,112.044,112.045,112.039,112.039,308299999.0
2006-05-26 05:25:00,112.033,112.038,112.025,112.032,175000001.0
2006-05-26 05:26:00,112.02,112.033,112.02,112.025,297400002.0
2006-05-26 05:27:00,112.021,112.021,112.011,112.019,247300002.0
2006-05-26 05:28:00,112.025,112.035,112.024,112.035,200400005.0
2006-05-26 05:29:00,112.04,112.042,112.035,112.041,170799999.0
2006-05-26 05:30:00,112.045,112.059,112.038,112.059,225200001.0
2006-05-26 05:31:00,112.06,112.062,112.045,112.056,399599995.0
2006-05-26 05:32:00,112.055,112.061,112.042,112.047,264800002.0
2006-05-26 05:33:00,112.042,112.042,112.029,112.032,167300001.0
2006-05-26 05:34:00,112.025,112.037,112.025,112.03,323699998.0
2006-05-26 05:35:00,112.036,112.044,112.036,112.04,247900001.0
2006-05-26 05:36:00,112.038,112.043,112.027,112.043,127699998.0
2006-05-26 05:37:00,112.037,112.048,112.037,112.045,328800008.0
2006-05-26 05:38:00,112.042,112.042,112.026,112.042,185900002.0
2006-05-26 05:39:00,112.042,112.045,112.04,112.045,141900001.0
2006-05-26 05:40:00,112.043,112.043,112.031,112.036,171800001.0
2006-05-26 05:41:00,112.037,112.042,112.035,112.038,464300003.0
2006-05-26 05:42:00,112.041,112.047,112.038,112.04,213100000.0
2006-05-26 05:43:00,112.047,112.053,112.047,112.053,257199999.0
2006-05-26 05:44:00,112.055,112.098,112.055,112.098,283000005.0
2006-05-26 05:45:00,112.119,112.187,112.119,112.187,240899995.0
2006-05-26 05:46:00,112.189,112.189,112.151,112.164,202000000.0
2006-05-26 05:47:00,112.167,112.18,112.152,112.152,109700000.0
2006-05-26 05:48:00,112.135,112.135,112.111,112.118,88500000.0
2006-05-26 05:49:00,112.119,112.121,112.112,112.113,235299995.0
2006-05-26 05:50:00,112.122,112.128,112.122,112.125,157500003.0
2006-05-26 05:51:00,112.129,112.132,112.123,112.127,257099999.0
2006-05-26 05:52:00,112.124,112.124,112.11,112.11,72899998.0
2006-05-26 05:53:00,112.107,112.12,112.102,112.102,177300002.0
2006-05-26 05:54:00,112.103,112.122,112.103,112.12,320399998.0
2006-05-26 05:55:00,112.119,112.121,112.113,112.12,358500002.0
2006-05-26 05:56:00,112.117,112.117,112.105,112.109,126099998.0
2006-05-26 05:57:00,112.111,112.116,112.102,112.108,596700007.0
2006-05-26 05:58:00,112.116,112.127,112.107,112.121,195999996.0
2006-05-26 05:59:00,112.128,112.128,112.121,112.125,181700001.0
2006-05-26 06:00:00,112.113,112.12,112.11,112.12,221900003.0
2006-05-26 06:01:00,112.121,112.124,112.116,112.116,209400000.0
2006-05-26 06:02:00,112.12,112.123,112.113,112.12,356599995.0
2006-05-26 06:03:00,112.122,112.146,112.122,112.146,143599999.0
2006-05-26 06:04:00,112.143,112.144,112.12,112.12,140600000.0
2006-05-26 06:05:00,112.128,112.136,112.128,112.136,102800000.0
2006-05-26 06:06:00,112.146,112.161,112.142,112.155,216799994.0
2006-05-26 06:07:00,112.153,112.155,112.143,112.143,304599995.0
2006-05-26 06:08:00,112.145,112.151,112.133,112.151,330999999.0
2006-05-26 06:09:00,112.149,112.153,112.148,112.153,108100002.0
2006-05-26 06:10:00,112.152,112.154,112.142,112.154,310500000.0
2006-05-26 06:11:00,112.144,112.155,112.144,112.153,384299997.0
2006-05-26 06:12:00,112.146,112.155,112.146,112.148,255699999.0
2006-05-26 06:13:00,112.14,112.14,112.133,112.139,162800001.0
2006-05-26 06:14:00,112.142,112.156,112.142,112.153,253900007.0
2006-05-26 06:15:00,112.156,112.163,112.153,112.153,207400002.0
2006-05-26 06:16:00,112.158,112.166,112.154,112.162,186399995.0
2006-05-26 06:17:00,112.159,112.159,112.157,112.157,85499998.0
2006-05-26 06:18:00,112.158,112.17,112.158,112.165,157300001.0
2006-05-26 06:19:00,112.167,112.225,112.167,112.217,198900004.0
2006-05-26 06:20:00,112.203,112.212,112.194,112.199,336999997.0
2006-05-26 06:21:00,112.203,112.231,112.203,112.23,300699992.0
2006-05-26 06:22:00,112.22,112.235,112.218,112.218,124799999.0
2006-05-26 06:23:00,112.215,112.215,112.204,112.207,224600002.0
2006-05-26 06:24:00,112.199,112.205,112.197,112.205,169500000.0
2006-05-26 06:25:00,112.202,112.202,112.191,112.191,315900000.0
2006-05-26 06:26:00,112.193,112.193,112.178,112.18,167499999.0
2006-05-26 06:27:00,112.192,112.192,112.177,112.192,282500003.0
2006-05-26 06:28:00,112.187,112.187,112.177,112.177,91500000.0
2006-05-26 06:29:00,112.175,112.187,112.175,112.183,219999997.0
2006-05-26 06:30:00,112.185,112.188,112.185,112.187,111699997.0
2006-05-26 06:31:00,112.175,112.178,112.156,112.156,113700001.0
2006-05-26 06:32:00,112.143,112.143,112.107,112.118,275899996.0
2006-05-26 06:33:00,112.116,112.119,112.11,112.11,114000001.0
2006-05-26 06:34:00,112.109,112.113,112.1,112.11,259600002.0
2006-05-26 06:35:00,112.112,112.112,112.099,112.1,182900003.0
2006-05-26 06:36:00,112.102,112.11,112.1,112.102,275300006.0
2006-05-26 06:37:00,112.097,112.11,112.097,112.11,212500000.0
2006-05-26 06:38:00,112.108,112.116,112.099,112.115,230200002.0
2006-05-26 06:39:00,112.129,112.138,112.129,112.138,265199999.0
2006-05-26 06:40:00,112.15,112.161,112.15,112.16,132800002.0
2006-05-26 06:41:00,112.165,112.171,112.156,112.158,167199997.0
2006-05-26 06:42:00,112.163,112.165,112.156,112.161,282300000.0
2006-05-26 06:43:00,112.161,112.163,112.157,112.158,184899997.0
2006-05-26 06:44:00,112.162,112.163,112.146,112.146,262499999.0
2006-05-26 06:45:00,112.141,112.16,112.141,112.151,265400000.0
2006-05-26 06:46:00,112.164,112.169,112.161,112.161,192899995.0
2006-05-26 06:47:00,112.148,112.162,112.148,112.157,165300001.0
2006-05-26 06:48:00,112.166,112.166,112.164,112.164,78200001.0
2006-05-26 06:49:00,112.172,112.18,112.164,112.18,354800006.0
2006-05-26 06:50:00,112.181,112.184,112.176,112.184,141999999.0
2006-05-26 06:51:00,112.18,112.18,112.159,112.159,334499998.0
2006-05-26 06:52:00,112.163,112.163,112.151,112.156,308699998.0
2006-05-26 06:53:00,112.15,112.153,112.142,112.143,220299998.0
2006-05-26 06:54:00,112.146,112.147,112.137,112.137,85199998.0
2006-05-26 06:55:00,112.133,112.139,112.128,112.13,178200001.0
2006-05-26 06:56:00,112.12,112.12,112.101,112.102,188400004.0
2006-05-26 06:57:00,112.106,112.106,112.097,112.098,376399997.0
2006-05-26 06:58:00,112.089,112.107,112.089,112.107,129000001.0
2006-05-26 06:59:00,112.117,112.123,112.11,112.123,329599994.0
2006-05-26 07:00:00,112.116,112.122,112.116,112.122,4600000.0
2006-05-26 07:01:00,112.11,112.118,112.108,112.115,226699999.0
2006-05-26 07:02:00,112.115,112.115,112.115,112.115,66300002.0
2006-05-26 07:03:00,112.113,112.113,112.103,112.103,280599999.0
2006-05-26 07:04:00,112.108,112.109,112.1,112.1,269700002.0
2006-05-26 07:05:00,112.093,112.093,112.069,112.079,365100008.0
2006-05-26 07:06:00,112.077,112.088,112.068,112.074,264699997.0
2006-05-26 07:07:00,112.074,112.074,112.058,112.065,205800001.0
2006-05-26 07:08:00,112.053,112.071,112.053,112.067,399500007.0
2006-05-26 07:09:00,112.063,112.063,112.049,112.05,327400000.0
2006-05-26 07:10:00,112.052,112.068,112.052,112.061,224200002.0
2006-05-26 07:11:00,112.074,112.088,112.074,112.083,289100008.0
2006-05-26 07:12:00,112.086,112.086,112.062,112.068,97400001.0
2006-05-26 07:13:00,112.069,112.087,112.069,112.083,303499998.0
2006-05-26 07:14:00,112.076,112.076,112.067,112.067,154999998.0
2006-05-26 07:15:00,112.07,112.07,112.063,112.07,113200000.0
2006-05-26 07:16:00,112.058,112.067,112.058,112.067,213400003.0
2006-05-26 07:17:00,112.06,112.06,112.034,112.034,215299996.0
2006-05-26 07:18:00,112.038,112.047,112.037,112.037,225200001.0
2006-05-26 07:19:00,112.041,112.042,112.028,112.029,81200001.0
2006-05-26 07:20:00,112.024,112.035,112.022,112.035,277200007.0
2006-05-26 07:21:00,112.029,112.031,112.023,112.024,276400005.0
2006-05-26 07:22:00,112.014,112.045,112.014,112.045,228100001.0
2006-05-26 07:23:00,112.04,112.047,112.04,112.041,204300005.0
2006-05-26 07:24:00,112.04,112.059,112.04,112.053,314700004.0
2006-05-26 07:25:00,112.051,112.076,112.051,112.076,109600000.0
2006-05-26 07:26:00,112.068,112.094,112.063,112.091,173299996.0
2006-05-26 07:27:00,112.096,112.102,112.091,112.092,354400000.0
2006-05-26 07:28:00,112.101,112.103,112.096,112.1,241999999.0
2006-05-26 07:29:00,112.097,112.116,112.083,112.115,189600000.0
2006-05-26 07:30:00,112.107,112.11,112.101,112.101,191700004.0
2006-05-26 07:31:00,112.109,112.115,112.099,112.115,283299998.0
2006-05-26 07:32:00,112.111,112.12,112.107,112.107,174799997.0
2006-05-26 07:33:00,112.102,112.102,112.09,112.09,200300000.0
2006-05-26 07:34:00,112.088,112.102,112.087,112.102,374599998.0
2006-05-26 07:35:00,112.09,112.09,112.078,112.08,97699998.0
2006-05-26 07:36:00,112.08,112.08,112.064,112.071,128700000.0
2006-05-26 07:37:00,112.066,112.067,112.06,112.06,131700000.0
2006-05-26 07:38:00,112.052,112.055,112.045,112.05,231900001.0
2006-05-26 07:39:00,112.048,112.058,112.048,112.055,158199997.0
2006-05-26 07:40:00,112.055,112.055,112.048,112.048,236899995.0
2006-05-26 07:41:00,112.054,112.06,112.053,112.057,223600002.0
2006-05-26 07:42:00,112.05,112.053,112.047,112.047,106800001.0
2006-05-26 07:43:00,112.057,112.06,112.056,112.06,172400002.0
2006-05-26 07:44:00,112.052,112.062,112.042,112.042,243900001.0
2006-05-26 07:45:00,112.027,112.027,112.013,112.015,197999999.0
2006-05-26 07:46:00,112.012,112.014,112.006,112.006,225000000.0
2006-05-26 07:47:00,112.005,112.01,112.005,112.005,212200002.0
2006-05-26 07:48:00,112.011,112.039,112.011,112.025,349099995.0
2006-05-26 07:49:00,112.018,112.035,112.016,112.035,223600005.0
2006-05-26 07:50:00,112.029,112.042,112.025,112.025,161899998.0
2006-05-26 07:51:00,112.01,112.021,112.009,112.015,268400007.0
2006-05-26 07:52:00,112.009,112.022,112.005,112.022,233400004.0
2006-05-26 07:53:00,112.027,112.032,112.025,112.025,219300000.0
2006-05-26 07:54:00,112.025,112.035,112.02,112.032,245900000.0
2006-05-26 07:55:00,112.033,112.033,112.019,112.027,223000000.0
2006-05-26 07:56:00,112.03,112.033,112.019,112.029,163300000.0
2006-05-26 07:57:00,112.038,112.041,112.027,112.036,231400003.0
2006-05-26 07:58:00,112.035,112.059,112.035,112.055,143199998.0
2006-05-26 07:59:00,112.053,112.065,112.043,112.062,262300002.0
2006-05-26 08:00:00,112.063,112.063,112.054,112.055,265600003.0
2006-05-26 08:01:00,112.059,112.066,112.032,112.065,320300004.0
2006-05-26 08:02:00,112.07,112.07,112.054,112.054,29300000.0
2006-05-26 08:03:00,112.056,112.062,112.056,112.059,183899999.0
2006-05-26 08:04:00,112.062,112.074,112.052,112.064,272800001.0
2006-05-26 08:05:00,112.085,112.087,112.065,112.071,186100004.0
2006-05-26 08:06:00,112.083,112.092,112.063,112.063,288700002.0
2006-05-26 08:07:00,112.065,112.065,112.06,112.06,208099999.0
2006-05-26 08:08:00,112.067,112.071,112.067,112.07,151600001.0
2006-05-26 08:09:00,112.077,112.078,112.065,112.075,222900002.0
2006-05-26 08:10:00,112.068,112.072,112.065,112.07,221100003.0
2006-05-26 08:11:00,112.073,112.073,112.064,112.064,94599999.0
2006-05-26 08:12:00,112.057,112.064,112.041,112.049,395399994.0
2006-05-26 08:13:00,112.035,112.044,112.035,112.044,146999996.0
2006-05-26 08:14:00,112.042,112.056,112.042,112.055,171999997.0
2006-05-26 08:15:00,112.066,112.071,112.066,112.069,122900003.0
2006-05-26 08:16:00,112.075,112.08,112.064,112.068,164699994.0
2006-05-26 08:17:00,112.067,112.07,112.054,112.055,200299997.0
2006-05-26 08:18:00,112.065,112.068,112.056,112.068,187100004.0
2006-05-26 08:19:00,112.063,112.073,112.063,112.073,237300004.0
2006-05-26 08:20:00,112.089,112.128,112.089,112.128,224999997.0
2006-05-26 08:21:00,112.132,112.139,112.107,112.107,192100005.0
2006-05-26 08:22:00,112.107,112.113,112.107,112.113,193800006.0
2006-05-26 08:23:00,112.116,112.116,112.11,112.112,301899998.0
2006-05-26 08:24:00,112.112,112.117,112.108,112.11,261299996.0
2006-05-26 08:25:00,112.115,112.115,112.074,112.079,246700005.0
2006-05-26 08:26:00,112.075,112.075,112.044,112.044,217599998.0
2006-05-26 08:27:00,112.042,112.047,112.034,112.047,170499998.0
2006-05-26 08:28:00,112.04,112.043,112.033,112.033,161199999.0
2006-05-26 08:29:00,112.032,112.036,112.019,112.022,174299996.0
2006-05-26 08:30:00,112.017,112.029,112.017,112.027,256099999.0
2006-05-26 08:31:00,112.027,112.033,112.009,112.009,341899998.0
2006-05-26 08:32:00,111.99,112.001,111.981,112.001,172500001.0
2006-05-26 08:33:00,112.007,112.007,111.989,111.989,173800002.0
2006-05-26 08:34:00,111.998,111.998,111.973,111.973,172400002.0
2006-05-26 08:35:00,111.979,112.015,111.979,112.015,170200000.0
2006-05-26 08:36:00,112.01,112.01,111.993,111.993,263399999.0
2006-05-26 08:37:00,111.989,111.989,111.967,111.97,102499999.0
2006-05-26 08:38:00,111.972,111.976,111.968,111.968,106600000.0
2006-05-26 08:39:00,111.958,111.958,111.95,111.95,211500001.0
2006-05-26 08:40:00,111.953,111.953,111.919,111.932,350300003.0
2006-05-26 08:41:00,111.931,111.936,111.919,111.93,291200001.0
2006-05-26 08:42:00,111.936,111.964,111.936,111.962,117099998.0
2006-05-26 08:43:00,111.972,111.975,111.949,111.949,279299999.0
2006-05-26 08:44:00,111.945,111.957,111.935,111.935,153500001.0
2006-05-26 08:45:00,111.924,111.924,111.905,111.923,200599997.0
2006-05-26 08:46:00,111.925,111.925,111.907,111.907,221899998.0
2006-05-26 08:47:00,111.898,111.915,111.892,111.895,156899998.0
2006-05-26 08:48:00,111.897,111.914,111.896,111.905,234999998.0
2006-05-26 08:49:00,111.903,111.911,111.887,111.905,263000005.0
2006-05-26 08:50:00,111.904,111.92,111.9,111.908,319900005.0
2006-05-26 08:51:00,111.903,111.91,111.903,111.908,190099998.0
2006-05-26 08:52:00,111.913,111.922,111.913,111.913,320900001.0
2006-05-26 08:53:00,111.907,111.925,111.907,111.923,170500004.0
2006-05-26 08:54:00,111.937,111.949,111.933,111.937,405099994.0
2006-05-26 08:55:00,111.93,111.948,111.93,111.938,317599998.0
2006-05-26 08:56:00,111.942,111.951,111.935,111.938,313500001.0
2006-05-26 08:57:00,111.943,111.955,111.943,111.95,247799996.0
2006-05-26 08:58:00,111.955,111.968,111.955,111.963,212299998.0
2006-05-26 08:59:00,111.975,112.003,111.975,111.992,133400003.0
2006-05-26 09:00:00,111.998,112.01,111.987,111.998,329500003.0
2006-05-26 09:01:00,112.008,112.008,111.998,111.998,138299998.0
2006-05-26 09:02:00,112.011,112.038,112.011,112.031,291700002.0
2006-05-26 09:03:00,112.036,112.038,112.029,112.029,186800002.0
2006-05-26 09:04:00,112.035,112.035,112.028,112.03,104400001.0
2006-05-26 09:05:00,112.033,112.033,112.019,112.022,173500000.0
2006-05-26 09:06:00,112.022,112.035,112.019,112.032,168999998.0
2006-05-26 09:07:00,112.037,112.052,112.031,112.049,204400002.0
2006-05-26 09:08:00,112.06,112.08,112.06,112.08,153000003.0
2006-05-26 09:09:00,112.088,112.109,112.087,112.109,210500001.0
2006-05-26 09:10:00,112.1,112.104,112.069,112.069,334199995.0
2006-05-26 09:11:00,112.061,112.061,112.014,112.014,169799995.0
2006-05-26 09:12:00,112.005,112.06,112.005,112.06,188499999.0
2006-05-26 09:13:00,112.07,112.072,112.039,112.046,232299996.0
2006-05-26 09:14:00,112.038,112.038,111.963,111.969,244400002.0
2006-05-26 09:15:00,111.963,111.981,111.95,111.953,164699997.0
2006-05-26 09:16:00,111.942,111.953,111.938,111.938,223500002.0
2006-05-26 09:17:00,111.93,111.933,111.919,111.933,122899999.0
2006-05-26 09:18:00,111.937,111.937,111.922,111.928,186900001.0
2006-05-26 09:19:00,111.935,111.956,111.935,111.955,253600003.0
2006-05-26 09:20:00,111.96,111.964,111.956,111.956,170600001.0
2006-05-26 09:21:00,111.955,111.955,111.924,111.924,225600003.0
2006-05-26 09:22:00,111.927,111.935,111.927,111.935,104199996.0
2006-05-26 09:23:00,111.935,111.935,111.93,111.93,427700002.0
2006-05-26 09:24:00,111.935,111.935,111.93,111.93,201500002.0
2006-05-26 09:25:00,111.935,111.949,111.935,111.947,271699999.0
2006-05-26 09:26:00,111.948,111.958,111.933,111.933,175000002.0
2006-05-26 09:27:00,111.923,111.931,111.91,111.91,136299999.0
2006-05-26 09:28:00,111.907,111.917,111.907,111.915,215500002.0
2006-05-26 09:29:00,111.908,111.915,111.907,111.91,267799999.0
2006-05-26 09:30:00,111.912,111.915,111.905,111.91,164599999.0
2006-05-26 09:31:00,111.915,111.915,111.907,111.907,243900002.0
2006-05-26 09:32:00,111.902,111.902,111.883,111.898,79799998.0
2006-05-26 09:33:00,111.896,111.896,111.884,111.894,217299997.0
2006-05-26 09:34:00,111.887,111.908,111.885,111.908,167599998.0
2006-05-26 09:35:00,111.915,111.931,111.905,111.931,242100000.0
2006-05-26 09:36:00,111.935,111.942,111.923,111.942,262800002.0
2006-05-26 09:37:00,111.957,111.964,111.946,111.961,213999998.0
2006-05-26 09:38:00,111.965,111.965,111.941,111.955,362399997.0
2006-05-26 09:39:00,111.94,111.94,111.914,111.914,138499998.0
2006-05-26 09:40:00,111.916,111.917,111.901,111.915,339300003.0
2006-05-26 09:41:00,111.913,111.92,111.883,111.883,187099998.0
2006-05-26 09:42:00,111.868,111.868,111.854,111.865,194300003.0
2006-05-26 09:43:00,111.879,111.902,111.871,111.902,236000001.0
2006-05-26 09:44:00,111.906,111.908,111.897,111.899,201899997.0
2006-05-26 09:45:00,111.89,111.892,111.87,111.873,424900004.0
2006-05-26 09:46:00,111.865,111.865,111.855,111.857,237099999.0
2006-05-26 09:47:00,111.858,111.869,111.858,111.866,165499996.0
2006-05-26 09:48:00,111.857,111.865,111.855,111.865,294399996.0
2006-05-26 09:49:00,111.857,111.872,111.857,111.868,317599994.0
2006-05-26 09:50:00,111.861,111.863,111.852,111.858,143900002.0
2006-05-26 09:51:00,111.83,111.84,111.81,111.84,91599998.0
2006-05-26 09:52:00,111.847,111.849,111.836,111.849,111599999.0
2006-05-26 09:53:00,111.857,111.858,111.849,111.85,186500002.0
2006-05-26 09:54:00,111.853,111.876,111.853,111.871,217600002.0
2006-05-26 09:55:00,111.884,111.937,111.884,111.937,180500002.0
2006-05-26 09:56:00,111.945,111.945,111.897,111.923,257399999.0
2006-05-26 09:57:00,111.909,111.909,111.871,111.883,339400002.0
2006-05-26 09:58:00,111.884,111.927,111.871,111.927,208000001.0
2006-05-26 09:59:00,111.939,111.956,111.93,111.93,101199999.0
2006-05-26 10:00:00,111.913,111.924,111.899,111.899,426600000.0
2006-05-26 10:01:00,111.911,111.923,111.911,111.92,150800001.0
2006-05-26 10:02:00,111.927,111.937,111.926,111.926,187600001.0
2006-05-26 10:03:00,111.93,111.932,111.921,111.921,239900003.0
2006-05-26 10:04:00,111.921,111.925,111.909,111.915,224500003.0
2006-05-26 10:05:00,111.915,111.915,111.904,111.906,230799999.0
2006-05-26 10:06:00,111.913,111.922,111.911,111.911,188999999.0
2006-05-26 10:07:00,111.905,111.91,111.892,111.892,283400006.0
2006-05-26 10:08:00,111.886,111.89,111.878,111.878,148199996.0
2006-05-26 10:09:00,111.881,111.881,111.844,111.844,241599996.0
2006-05-26 10:10:00,111.848,111.894,111.848,111.889,345300006.0
2006-05-26 10:11:00,111.887,111.887,111.863,111.87,217399997.0
2006-05-26 10:12:00,111.869,111.869,111.843,111.856,167000001.0
2006-05-26 10:13:00,111.857,111.905,111.856,111.905,112300002.0
2006-05-26 10:14:00,111.905,111.905,111.875,111.89,192799999.0
2006-05-26 10:15:00,111.894,111.912,111.894,111.908,376600001.0
2006-05-26 10:16:00,111.91,111.912,111.899,111.9,368899997.0
2006-05-26 10:17:00,111.901,111.923,111.901,111.917,327100006.0
2006-05-26 10:18:00,111.918,111.921,111.888,111.908,291800005.0
2006-05-26 10:19:00,111.891,111.891,111.863,111.87,266400002.0
2006-05-26 10:20:00,111.884,111.898,111.879,111.88,181100000.0
2006-05-26 10:21:00,111.892,111.915,111.892,111.915,110000002.0
2006-05-26 10:22:00,111.93,111.939,111.922,111.922,245200000.0
2006-05-26 10:23:00,111.923,111.934,111.912,111.922,152899998.0
2006-05-26 10:24:00,111.913,111.942,111.902,111.94,239999999.0
2006-05-26 10:25:00,111.941,111.951,111.92,111.92,280600005.0
2006-05-26 10:26:00,111.913,111.915,111.907,111.915,49900002.0
2006-05-26 10:27:00,111.908,111.915,111.908,111.915,6400000.0
2006-05-26 10:28:00,111.915,111.915,111.9,111.91,155800003.0
2006-05-26 10:29:00,111.915,111.993,111.915,111.993,322900011.0
2006-05-26 10:30:00,111.998,112.025,111.989,112.003,164400004.0
2006-05-26 10:31:00,112.008,112.014,112.005,112.008,225100002.0
2006-05-26 10:32:00,112.002,112.014,111.992,112.014,202599999.0
2006-05-26 10:33:00,112.015,112.015,111.988,111.988,163899995.0
2006-05-26 10:34:00,111.988,111.996,111.988,111.993,127399997.0
2006-05-26 10:35:00,111.992,111.997,111.984,111.997,161299995.0
2006-05-26 10:36:00,111.995,111.995,111.987,111.991,209900005.0
2006-05-26 10:37:00,111.994,111.994,111.975,111.984,165100002.0
2006-05-26 10:38:00,111.985,111.987,111.979,111.979,359799990.0
2006-05-26 10:39:00,111.978,111.978,111.96,111.963,181500001.0
2006-05-26 10:40:00,111.95,111.95,111.93,111.937,240700000.0
2006-05-26 10:41:00,111.942,111.945,111.939,111.939,120300001.0
2006-05-26 10:42:00,111.942,111.946,111.931,111.937,206500000.0
2006-05-26 10:43:00,111.933,111.938,111.927,111.927,236700003.0
2006-05-26 10:44:00,111.928,111.94,111.928,111.929,201000000.0
2006-05-26 10:45:00,111.938,111.938,111.93,111.936,185600005.0
2006-05-26 10:46:00,111.947,111.96,111.947,111.955,101900003.0
2006-05-26 10:47:00,111.965,111.967,111.955,111.955,154500003.0
2006-05-26 10:48:00,111.958,111.958,111.948,111.948,41500000.0
2006-05-26 10:49:00,111.945,111.95,111.945,111.95,201599998.0
2006-05-26 10:50:00,111.946,111.946,111.928,111.928,221300003.0
2006-05-26 10:51:00,111.93,111.95,111.93,111.95,354099999.0
2006-05-26 10:52:00,111.955,111.955,111.935,111.938,320400001.0
2006-05-26 10:53:00,111.928,111.928,111.902,111.903,131799996.0
2006-05-26 10:54:00,111.895,111.9,111.884,111.9,186900001.0
2006-05-26 10:55:00,111.905,111.912,111.902,111.902,239100003.0
2006-05-26 10:56:00,111.903,111.908,111.899,111.9,288900005.0
2006-05-26 10:57:00,111.892,111.893,111.884,111.885,244299999.0
2006-05-26 10:58:00,111.889,111.889,111.882,111.882,232100002.0
2006-05-26 10:59:00,111.887,111.887,111.879,111.88,154500002.0
2006-05-26 11:00:00,111.891,111.904,111.891,111.899,247800004.0
2006-05-26 11:01:00,111.902,111.908,111.892,111.893,156300002.0
2006-05-26 11:02:00,111.89,111.89,111.882,111.89,221799997.0
2006-05-26 11:03:00,111.893,111.896,111.892,111.892,190299996.0
2006-05-26 11:04:00,111.892,111.898,111.888,111.895,202900006.0
2006-05-26 11:05:00,111.894,111.913,111.894,111.901,543399995.0
2006-05-26 11:06:00,111.915,111.935,111.915,111.927,272400002.0
2006-05-26 11:07:00,111.922,111.934,111.922,111.926,147200000.0
2006-05-26 11:08:00,111.928,111.938,111.928,111.935,186200000.0
2006-05-26 11:09:00,111.933,111.933,111.926,111.933,95000001.0
2006-05-26 11:10:00,111.938,111.948,111.931,111.948,167799997.0
2006-05-26 11:11:00,111.952,111.956,111.922,111.922,157500000.0
2006-05-26 11:12:00,111.931,111.954,111.916,111.954,283100006.0
2006-05-26 11:13:00,111.955,111.955,111.947,111.95,210599995.0
2006-05-26 11:14:00,111.959,111.994,111.959,111.964,321600001.0
2006-05-26 11:15:00,111.957,111.968,111.952,111.957,241300008.0
2006-05-26 11:16:00,111.95,111.96,111.945,111.945,188800004.0
2006-05-26 11:17:00,111.939,111.963,111.932,111.963,196599999.0
2006-05-26 11:18:00,111.968,111.968,111.952,111.962,245699996.0
2006-05-26 11:19:00,111.949,111.949,111.936,111.936,249799998.0
2006-05-26 11:20:00,111.937,111.937,111.921,111.933,278900004.0
2006-05-26 11:21:00,111.933,111.94,111.93,111.93,71600001.0
2006-05-26 11:22:00,111.939,111.947,111.939,111.944,281200003.0
2006-05-26 11:23:00,111.949,111.955,111.944,111.945,293199995.0
2006-05-26 11:24:00,111.942,111.952,111.939,111.939,274499998.0
2006-05-26 11:25:00,111.934,111.948,111.933,111.935,166300003.0
2006-05-26 11:26:00,111.934,111.934,111.925,111.925,79599998.0
2006-05-26 11:27:00,111.929,111.93,111.92,111.929,101300001.0
2006-05-26 11:28:00,111.932,111.938,111.928,111.928,315099997.0
2006-05-26 11:29:00,111.935,111.943,111.932,111.932,304199994.0
2006-05-26 11:30:00,111.933,111.944,111.933,111.942,315999996.0
2006-05-26 11:31:00,111.952,111.964,111.952,111.961,112000000.0
2006-05-26 11:32:00,111.966,111.979,111.96,111.967,163599998.0
2006-05-26 11:33:00,111.973,111.973,111.963,111.97,150900000.0
2006-05-26 11:34:00,111.971,111.971,111.945,111.95,234700005.0
2006-05-26 11:35:00,111.953,111.955,111.949,111.954,203299999.0
2006-05-26 11:36:00,111.953,111.955,111.95,111.955,179300004.0
2006-05-26 11:37:00,111.952,111.952,111.932,111.943,118500002.0
2006-05-26 11:38:00,111.947,111.953,111.947,111.953,144199998.0
2006-05-26 11:39:00,111.955,111.956,111.941,111.956,217900005.0
2006-05-26 11:40:00,111.953,111.961,111.953,111.961,114600001.0
2006-05-26 11:41:00,111.956,111.956,111.939,111.942,186200000.0
2006-05-26 11:42:00,111.942,111.942,111.93,111.939,218199993.0
2006-05-26 11:43:00,111.945,111.945,111.927,111.927,236799993.0
2006-05-26 11:44:00,111.937,111.952,111.937,111.948,148499997.0
2006-05-26 11:45:00,111.961,111.964,111.952,111.959,316599999.0
2006-05-26 11:46:00,111.958,111.98,111.958,111.98,189400002.0
2006-05-26 11:47:00,111.977,111.977,111.963,111.967,224000003.0
2006-05-26 11:48:00,111.965,111.965,111.948,111.95,188900005.0
2006-05-26 11:49:00,111.959,111.959,111.95,111.952,167599997.0
2006-05-26 11:50:00,111.952,111.955,111.942,111.952,312600000.0
2006-05-26 11:51:00,111.94,111.95,111.937,111.94,394600002.0
2006-05-26 11:52:00,111.945,111.945,111.937,111.945,196700003.0
2006-05-26 11:53:00,111.94,111.95,111.94,111.941,288000004.0
2006-05-26 11:54:00,111.939,111.939,111.929,111.932,353999997.0
2006-05-26 11:55:00,111.929,111.949,111.929,111.948,174200002.0
2006-05-26 11:56:00,111.947,111.948,111.936,111.936,240800002.0
2006-05-26 11:57:00,111.937,111.951,111.93,111.93,343699998.0
2006-05-26 11:58:00,111.923,111.923,111.91,111.915,290500005.0
2006-05-26 11:59:00,111.911,111.925,111.909,111.916,229100000.0
2006-05-26 12:00:00,111.916,111.926,111.916,111.92,218300002.0
2006-05-26 12:01:00,111.928,111.937,111.924,111.924,302299999.0
2006-05-26 12:02:00,111.925,111.927,111.921,111.925,186699997.0
2006-05-26 12:03:00,111.93,111.93,111.92,111.92,248600007.0
2006-05-26 12:04:00,111.93,111.93,111.922,111.922,231199998.0
2006-05-26 12:05:00,111.926,111.937,111.926,111.937,105400000.0
2006-05-26 12:06:00,111.935,111.942,111.932,111.935,303600003.0
2006-05-26 12:07:00,111.938,111.939,111.927,111.939,170000004.0
2006-05-26 12:08:00,111.933,111.939,111.926,111.939,371100004.0
2006-05-26 12:09:00,111.933,111.936,111.925,111.927,252400001.0
2006-05-26 12:10:00,111.929,111.929,111.925,111.929,78700000.0
2006-05-26 12:11:00,111.933,111.936,111.925,111.925,447800004.0
2006-05-26 12:12:00,111.933,111.933,111.92,111.93,61099999.0
2006-05-26 12:13:00,111.928,111.928,111.918,111.925,217999998.0
2006-05-26 12:14:00,111.926,111.928,111.917,111.923,386500000.0
2006-05-26 12:15:00,111.93,111.93,111.925,111.925,139300000.0
2006-05-26 12:16:00,111.922,111.933,111.922,111.925,281800000.0
2006-05-26 12:17:00,111.925,111.938,111.925,111.938,425200007.0
2006-05-26 12:18:00,111.944,111.954,111.944,111.947,213299999.0
2006-05-26 12:19:00,111.943,111.95,111.939,111.942,347099997.0
2006-05-26 12:20:00,111.939,111.95,111.938,111.95,211400000.0
2006-05-26 12:21:00,111.955,111.96,111.952,111.96,249700001.0
2006-05-26 12:22:00,111.959,111.968,111.958,111.968,119200000.0
2006-05-26 12:23:00,111.962,111.966,111.956,111.963,247000002.0
2006-05-26 12:24:00,111.96,111.96,111.952,111.952,283100001.0
2006-05-26 12:25:00,111.943,111.95,111.942,111.95,342899994.0
2006-05-26 12:26:00,111.949,111.949,111.941,111.942,262800000.0
2006-05-26 12:27:00,111.943,111.949,111.938,111.938,317000001.0
2006-05-26 12:28:00,111.932,111.939,111.929,111.929,101300000.0
2006-05-26 12:29:00,111.93,111.93,111.925,111.925,256400002.0
2006-05-26 12:30:00,111.925,111.93,111.92,111.923,294100002.0
2006-05-26 12:31:00,111.916,111.917,111.916,111.917,101199996.0
2006-05-26 12:32:00,111.913,111.919,111.91,111.91,211199999.0
2006-05-26 12:33:00,111.912,111.912,111.899,111.905,146300001.0
2006-05-26 12:34:00,111.899,111.923,111.899,111.919,330000005.0
2006-05-26 12:35:00,111.919,111.919,111.908,111.915,147800004.0
2006-05-26 12:36:00,111.913,111.915,111.905,111.915,292800009.0
2006-05-26 12:37:00,111.913,111.918,111.907,111.914,144999999.0
2006-05-26 12:38:00,111.922,111.938,111.922,111.932,117299998.0
2006-05-26 12:39:00,111.943,111.947,111.94,111.942,249900001.0
2006-05-26 12:40:00,111.942,111.942,111.933,111.936,269700006.0
2006-05-26 12:41:00,111.934,111.941,111.932,111.933,274499996.0
2006-05-26 12:42:00,111.94,111.952,111.929,111.952,115200001.0
2006-05-26 12:43:00,111.952,111.958,111.943,111.951,301800004.0
2006-05-26 12:44:00,111.955,111.956,111.942,111.942,332400003.0
2006-05-26 12:45:00,111.957,111.96,111.944,111.944,354399997.0
2006-05-26 12:46:00,111.947,111.961,111.946,111.95,346399996.0
2006-05-26 12:47:00,111.952,111.952,111.938,111.947,423200003.0
2006-05-26 12:48:00,111.945,111.959,111.939,111.945,270499999.0
2006-05-26 12:49:00,111.945,111.952,111.942,111.942,351999999.0
2006-05-26 12:50:00,111.933,111.949,111.933,111.94,171800001.0
2006-05-26 12:51:00,111.947,111.952,111.946,111.952,320499996.0
2006-05-26 12:52:00,111.948,111.949,111.944,111.944,89399999.0
2006-05-26 12:53:00,111.945,111.95,111.945,111.95,192499997.0
2006-05-26 12:54:00,111.939,111.939,111.936,111.936,116200001.0
2006-05-26 12:55:00,111.943,111.943,111.909,111.909,207500001.0
2006-05-26 12:56:00,111.905,111.915,111.898,111.915,132800001.0
2006-05-26 12:57:00,111.921,111.921,111.908,111.908,235300002.0
2006-05-26 12:58:00,111.908,111.914,111.888,111.889,292800001.0
2006-05-26 12:59:00,111.884,111.884,111.859,111.859,232999998.0
2006-05-26 13:00:00,111.859,111.874,111.859,111.874,171199996.0
2006-05-26 13:01:00,111.872,111.892,111.872,111.887,108899998.0
2006-05-26 13:02:00,111.897,111.908,111.896,111.904,174299999.0
2006-05-26 13:03:00,111.917,111.928,111.912,111.928,379399990.0
2006-05-26 13:04:00,111.92,111.925,111.917,111.917,274800000.0
2006-05-26 13:05:00,111.915,111.921,111.909,111.91,315300002.0
2006-05-26 13:06:00,111.904,111.904,111.897,111.897,125299999.0
2006-05-26 13:07:00,111.898,111.902,111.89,111.899,182600001.0
2006-05-26 13:08:00,111.898,111.898,111.888,111.896,99500000.0
2006-05-26 13:09:00,111.906,111.918,111.905,111.905,295100000.0
2006-05-26 13:10:00,111.914,111.92,111.913,111.92,242899996.0
2006-05-26 13:11:00,111.912,111.914,111.894,111.894,299799997.0
2006-05-26 13:12:00,111.889,111.898,111.889,111.893,261000003.0
2006-05-26 13:13:00,111.905,111.91,111.887,111.887,189099998.0
2006-05-26 13:14:00,111.88,111.895,111.88,111.892,199799995.0
2006-05-26 13:15:00,111.894,111.9,111.893,111.893,200099997.0
2006-05-26 13:16:00,111.885,111.891,111.881,111.885,313699994.0
2006-05-26 13:17:00,111.884,111.889,111.882,111.885,287800000.0
2006-05-26 13:18:00,111.887,111.887,111.866,111.882,256499998.0
2006-05-26 13:19:00,111.882,111.882,111.852,111.852,129199997.0
2006-05-26 13:20:00,111.852,111.865,111.852,111.856,177800000.0
2006-05-26 13:21:00,111.864,111.869,111.86,111.869,206000004.0
2006-05-26 13:22:00,111.866,111.869,111.854,111.868,317400001.0
2006-05-26 13:23:00,111.866,111.876,111.866,111.876,204700000.0
2006-05-26 13:24:00,111.879,111.88,111.872,111.872,118000000.0
2006-05-26 13:25:00,111.868,111.876,111.867,111.875,229400004.0
2006-05-26 13:26:00,111.87,111.878,111.87,111.878,198400002.0
2006-05-26 13:27:00,111.874,111.874,111.851,111.851,127000000.0
2006-05-26 13:28:00,111.849,111.873,111.849,111.873,254899993.0
2006-05-26 13:29:00,111.887,111.909,111.887,111.905,256400001.0
2006-05-26 13:30:00,111.9,111.9,111.861,111.866,219299998.0
2006-05-26 13:31:00,111.872,111.883,111.872,111.88,232500002.0
2006-05-26 13:32:00,111.898,111.909,111.884,111.907,270999994.0
2006-05-26 13:33:00,111.927,111.952,111.927,111.943,616899999.0
2006-05-26 13:34:00,111.943,111.962,111.943,111.957,256000002.0
2006-05-26 13:35:00,111.956,111.96,111.941,111.947,249299998.0
2006-05-26 13:36:00,111.95,111.957,111.945,111.955,349400005.0
2006-05-26 13:37:00,111.959,111.963,111.952,111.963,99899999.0
2006-05-26 13:38:00,111.955,111.964,111.949,111.955,169600001.0
2006-05-26 13:39:00,111.961,111.961,111.945,111.945,135399998.0
2006-05-26 13:40:00,111.942,111.961,111.942,111.961,243899995.0
2006-05-26 13:41:00,111.96,111.967,111.957,111.964,217200007.0
2006-05-26 13:42:00,111.969,111.977,111.967,111.977,143799999.0
2006-05-26 13:43:00,111.977,111.977,111.963,111.967,180099999.0
2006-05-26 13:44:00,111.967,111.969,111.961,111.961,429600000.0
2006-05-26 13:45:00,111.963,111.973,111.961,111.973,196399998.0
2006-05-26 13:46:00,111.975,111.979,111.96,111.96,231400001.0
2006-05-26 13:47:00,111.963,111.963,111.951,111.963,209499998.0
2006-05-26 13:48:00,111.963,111.963,111.952,111.956,164099997.0
2006-05-26 13:49:00,111.952,111.961,111.948,111.951,323500002.0
2006-05-26 13:50:00,111.959,111.977,111.959,111.97,259700007.0
2006-05-26 13:51:00,111.977,111.984,111.976,111.98,240800001.0
2006-05-26 13:52:00,111.97,111.976,111.965,111.973,188100003.0
2006-05-26 13:53:00,111.969,111.972,111.96,111.96,146999999.0
2006-05-26 13:54:00,111.965,111.976,111.965,111.97,247899996.0
2006-05-26 13:55:00,111.987,112.021,111.987,112.0,202299999.0
2006-05-26 13:56:00,111.995,112.023,111.995,112.012,386700002.0
2006-05-26 13:57:00,112.012,112.043,112.01,112.043,181099999.0
2006-05-26 13:58:00,112.053,112.057,112.034,112.034,233799998.0
2006-05-26 13:59:00,112.034,112.065,112.034,112.057,184699997.0
2006-05-26 14:00:00,112.059,112.071,112.052,112.058,351200005.0
2006-05-26 14:01:00,112.049,112.061,112.04,112.044,105899998.0
2006-05-26 14:02:00,112.051,112.051,112.04,112.04,193400005.0
2006-05-26 14:03:00,112.036,112.043,112.034,112.035,133099998.0
2006-05-26 14:04:00,112.038,112.045,112.028,112.039,118399999.0
2006-05-26 14:05:00,112.043,112.054,112.043,112.048,110000003.0
2006-05-26 14:06:00,112.045,112.045,112.021,112.03,144700002.0
2006-05-26 14:07:00,112.032,112.037,112.03,112.03,207100000.0
2006-05-26 14:08:00,112.031,112.047,112.031,112.047,188799998.0
2006-05-26 14:09:00,112.04,112.064,112.04,112.064,220300001.0
2006-05-26 14:10:00,112.085,112.113,112.085,112.097,205300000.0
2006-05-26 14:11:00,112.096,112.143,112.096,112.143,65400001.0
2006-05-26 14:12:00,112.146,112.155,112.139,112.146,219000003.0
2006-05-26 14:13:00,112.152,112.16,112.133,112.133,277900002.0
2006-05-26 14:14:00,112.14,112.141,112.112,112.112,204900000.0
2006-05-26 14:15:00,112.113,112.12,112.11,112.11,304399995.0
2006-05-26 14:16:00,112.107,112.115,112.099,112.099,231000000.0
2006-05-26 14:17:00,112.09,112.099,112.09,112.097,267099999.0
2006-05-26 14:18:00,112.099,112.108,112.098,112.1,133600001.0
2006-05-26 14:19:00,112.097,112.104,112.093,112.104,280900001.0
2006-05-26 14:20:00,112.099,112.102,112.088,112.09,169299999.0
2006-05-26 14:21:00,112.083,112.091,112.067,112.091,180000003.0
2006-05-26 14:22:00,112.1,112.118,112.099,112.118,175399995.0
2006-05-26 14:23:00,112.126,112.126,112.101,112.104,409600003.0
2006-05-26 14:24:00,112.104,112.104,112.091,112.094,399600004.0
2006-05-26 14:25:00,112.097,112.1,112.09,112.09,223900000.0
2006-05-26 14:26:00,112.094,112.105,112.094,112.095,134699999.0
2006-05-26 14:27:00,112.095,112.117,112.093,112.105,243099999.0
2006-05-26 14:28:00,112.1,112.112,112.1,112.11,489100007.0
2006-05-26 14:29:00,112.092,112.113,112.073,112.073,356099998.0
2006-05-26 14:30:00,112.055,112.059,111.957,111.957,236200005.0
2006-05-26 14:31:00,111.934,111.968,111.918,111.955,86000002.0
2006-05-26 14:32:00,111.931,111.939,111.91,111.932,412999998.0
2006-05-26 14:33:00,111.947,111.967,111.913,111.967,250799997.0
2006-05-26 14:34:00,111.97,112.016,111.958,112.016,147799999.0
2006-05-26 14:35:00,112.017,112.025,112.006,112.006,283800002.0
2006-05-26 14:36:00,112.001,112.005,111.963,111.973,157800003.0
2006-05-26 14:37:00,111.977,112.021,111.973,111.986,194099998.0
2006-05-26 14:38:00,111.982,112.005,111.973,111.992,264100003.0
2006-05-26 14:39:00,111.985,111.985,111.958,111.983,247899997.0
2006-05-26 14:40:00,111.989,111.995,111.926,111.935,182799999.0
2006-05-26 14:41:00,111.928,111.928,111.903,111.904,146200001.0
2006-05-26 14:42:00,111.903,111.907,111.838,111.865,143900003.0
2006-05-26 14:43:00,111.864,111.872,111.847,111.852,428600003.0
2006-05-26 14:44:00,111.85,111.856,111.833,111.856,282900004.0
2006-05-26 14:45:00,111.879,111.913,111.879,111.913,140600003.0
2006-05-26 14:46:00,111.918,111.933,111.901,111.928,307800004.0
2006-05-26 14:47:00,111.926,111.939,111.901,111.901,241599998.0
2006-05-26 14:48:00,111.919,111.946,111.918,111.918,318399998.0
2006-05-26 14:49:00,111.922,111.939,111.896,111.896,79700001.0
2006-05-26 14:50:00,111.885,111.924,111.885,111.913,165999996.0
2006-05-26 14:51:00,111.907,111.907,111.891,111.907,184200001.0
2006-05-26 14:52:00,111.91,111.91,111.898,111.901,231099998.0
2006-05-26 14:53:00,111.892,111.92,111.889,111.915,326699995.0
2006-05-26 14:54:00,111.925,111.939,111.921,111.921,99900000.0
2006-05-26 14:55:00,111.916,111.93,111.911,111.93,93800002.0
2006-05-26 14:56:00,111.944,111.952,111.94,111.952,180900001.0
2006-05-26 14:57:00,111.949,111.949,111.914,111.92,140700001.0
2006-05-26 14:58:00,111.913,111.925,111.898,111.923,255600008.0
2006-05-26 14:59:00,111.923,111.923,111.912,111.912,47599998.0
2006-05-26 15:00:00,111.9,111.908,111.89,111.906,112700000.0
2006-05-26 15:01:00,111.936,111.97,111.936,111.957,178600004.0
2006-05-26 15:02:00,111.958,111.965,111.95,111.96,128500000.0
2006-05-26 15:03:00,111.958,111.964,111.947,111.961,159200004.0
2006-05-26 15:04:00,111.963,111.97,111.957,111.957,141000000.0
2006-05-26 15:05:00,111.945,111.945,111.909,111.917,96500003.0
2006-05-26 15:06:00,111.919,111.939,111.919,111.936,46600001.0
2006-05-26 15:07:00,111.924,111.937,111.924,111.932,259600004.0
2006-05-26 15:08:00,111.935,111.967,111.935,111.954,150600000.0
2006-05-26 15:09:00,111.957,111.957,111.944,111.947,69000000.0
2006-05-26 15:10:00,111.937,111.961,111.927,111.961,188299998.0
2006-05-26 15:11:00,111.966,111.966,111.945,111.949,192600004.0
2006-05-26 15:12:00,111.952,111.957,111.947,111.95,139599998.0
2006-05-26 15:13:00,111.949,111.949,111.909,111.915,198799996.0
2006-05-26 15:14:00,111.927,111.958,111.927,111.939,248499995.0
2006-05-26 15:15:00,111.926,111.942,111.916,111.92,284900003.0
2006-05-26 15:16:00,111.923,111.923,111.896,111.908,236200005.0
2006-05-26 15:17:00,111.906,111.926,111.906,111.926,156800002.0
2006-05-26 15:18:00,111.933,111.937,111.928,111.932,191200004.0
2006-05-26 15:19:00,111.929,111.965,111.929,111.958,354900002.0
2006-05-26 15:20:00,111.975,112.001,111.97,112.001,314500003.0
2006-05-26 15:21:00,112.029,112.046,112.016,112.037,341800008.0
2006-05-26 15:22:00,112.036,112.187,112.036,112.187,142799999.0
2006-05-26 15:23:00,112.216,112.253,112.193,112.229,266899997.0
2006-05-26 15:24:00,112.235,112.235,112.204,112.204,440200006.0
2006-05-26 15:25:00,112.207,112.222,112.19,112.19,117700003.0
2006-05-26 15:26:00,112.189,112.197,112.163,112.164,247299995.0
2006-05-26 15:27:00,112.163,112.19,112.156,112.19,300800004.0
2006-05-26 15:28:00,112.202,112.208,112.173,112.174,397199997.0
2006-05-26 15:29:00,112.184,112.22,112.184,112.218,147200000.0
2006-05-26 15:30:00,112.223,112.253,112.223,112.245,212600001.0
2006-05-26 15:31:00,112.288,112.372,112.288,112.366,185800002.0
2006-05-26 15:32:00,112.364,112.406,112.347,112.347,132000000.0
2006-05-26 15:33:00,112.333,112.382,112.333,112.381,185399998.0
2006-05-26 15:34:00,112.391,112.411,112.383,112.399,186400000.0
2006-05-26 15:35:00,112.424,112.466,112.424,112.463,59100001.0
2006-05-26 15:36:00,112.468,112.468,112.391,112.391,266200000.0
2006-05-26 15:37:00,112.38,112.381,112.364,112.369,205299996.0
2006-05-26 15:38:00,112.357,112.374,112.324,112.374,187700000.0
2006-05-26 15:39:00,112.36,112.41,112.36,112.405,202900007.0
2006-05-26 15:40:00,112.399,112.399,112.368,112.371,229300001.0
2006-05-26 15:41:00,112.376,112.397,112.365,112.397,196600004.0
2006-05-26 15:42:00,112.405,112.431,112.401,112.431,226700001.0
2006-05-26 15:43:00,112.466,112.491,112.444,112.463,214400003.0
2006-05-26 15:44:00,112.465,112.485,112.44,112.44,210600004.0
2006-05-26 15:45:00,112.423,112.427,112.401,112.427,317199999.0
2006-05-26 15:46:00,112.436,112.436,112.372,112.377,260400002.0
2006-05-26 15:47:00,112.374,112.428,112.372,112.423,326900007.0
2006-05-26 15:48:00,112.429,112.458,112.429,112.454,322799996.0
2006-05-26 15:49:00,112.484,112.526,112.482,112.521,243399996.0
2006-05-26 15:50:00,112.559,112.633,112.559,112.575,384000007.0
2006-05-26 15:51:00,112.561,112.57,112.538,112.57,186300003.0
2006-05-26 15:52:00,112.605,112.674,112.605,112.647,158500003.0
2006-05-26 15:53:00,112.637,112.637,112.587,112.597,292600003.0
2006-05-26 15:54:00,112.611,112.627,112.557,112.557,159100000.0
2006-05-26 15:55:00,112.551,112.57,112.551,112.557,109600001.0
2006-05-26 15:56:00,112.553,112.58,112.529,112.531,249400001.0
2006-05-26 15:57:00,112.512,112.533,112.512,112.515,244399999.0
2006-05-26 15:58:00,112.506,112.518,112.506,112.509,175399998.0
2006-05-26 15:59:00,112.529,112.553,112.52,112.553,221599995.0
2006-05-26 16:00:00,112.57,112.57,112.466,112.471,233300004.0
2006-05-26 16:01:00,112.48,112.488,112.462,112.462,245599999.0
2006-05-26 16:02:00,112.453,112.453,112.366,112.368,146100003.0
2006-05-26 16:03:00,112.394,112.438,112.394,112.437,165600002.0
2006-05-26 16:04:00,112.419,112.455,112.416,112.447,323899993.0
2006-05-26 16:05:00,112.452,112.473,112.452,112.458,110700001.0
2006-05-26 16:06:00,112.443,112.443,112.423,112.423,230100000.0
2006-05-26 16:07:00,112.402,112.424,112.402,112.419,257899998.0
2006-05-26 16:08:00,112.402,112.402,112.359,112.369,137200003.0
2006-05-26 16:09:00,112.384,112.41,112.378,112.407,208500003.0
2006-05-26 16:10:00,112.432,112.432,112.407,112.416,190300002.0
2006-05-26 16:11:00,112.446,112.481,112.446,112.473,181300003.0
2006-05-26 16:12:00,112.462,112.481,112.446,112.481,68900001.0
2006-05-26 16:13:00,112.498,112.513,112.481,112.504,266000000.0
2006-05-26 16:14:00,112.5,112.5,112.47,112.474,233099993.0
2006-05-26 16:15:00,112.458,112.528,112.458,112.523,209799998.0
2006-05-26 16:16:00,112.534,112.552,112.511,112.531,304200004.0
2006-05-26 16:17:00,112.511,112.511,112.475,112.477,289700004.0
2006-05-26 16:18:00,112.501,112.54,112.501,112.52,88699999.0
2006-05-26 16:19:00,112.532,112.559,112.532,112.557,151800000.0
2006-05-26 16:20:00,112.567,112.573,112.55,112.55,209600002.0
2006-05-26 16:21:00,112.555,112.564,112.548,112.548,139199998.0
2006-05-26 16:22:00,112.55,112.554,112.538,112.538,259799994.0
2006-05-26 16:23:00,112.533,112.534,112.504,112.521,223499999.0
2006-05-26 16:24:00,112.511,112.523,112.51,112.515,285100004.0
2006-05-26 16:25:00,112.518,112.519,112.479,112.479,166300002.0
2006-05-26 16:26:00,112.467,112.5,112.467,112.495,369800000.0
2006-05-26 16:27:00,112.49,112.533,112.49,112.53,348500001.0
2006-05-26 16:28:00,112.542,112.56,112.542,112.555,212499999.0
2006-05-26 16:29:00,112.565,112.582,112.554,112.582,134300003.0
2006-05-26 16:30:00,112.587,112.615,112.587,112.603,350699997.0
2006-05-26 16:31:00,112.616,112.637,112.616,112.637,145400000.0
2006-05-26 16:32:00,112.629,112.647,112.629,112.632,91100000.0
2006-05-26 16:33:00,112.611,112.62,112.609,112.615,240200004.0
2006-05-26 16:34:00,112.637,112.686,112.637,112.67,177299999.0
2006-05-26 16:35:00,112.669,112.703,112.654,112.703,311500004.0
2006-05-26 16:36:00,112.711,112.711,112.674,112.674,222700002.0
2006-05-26 16:37:00,112.669,112.689,112.669,112.674,282500005.0
2006-05-26 16:38:00,112.687,112.716,112.687,112.712,113800003.0
2006-05-26 16:39:00,112.713,112.717,112.684,112.69,395499996.0
2006-05-26 16:40:00,112.68,112.683,112.666,112.666,338600006.0
2006-05-26 16:41:00,112.665,112.665,112.622,112.622,224599996.0
2006-05-26 16:42:00,112.603,112.605,112.587,112.605,55899999.0
2006-05-26 16:43:00,112.61,112.639,112.61,112.635,188699999.0
2006-05-26 16:44:00,112.638,112.653,112.583,112.583,120600003.0
2006-05-26 16:45:00,112.592,112.651,112.592,112.598,267199997.0
2006-05-26 16:46:00,112.593,112.6,112.549,112.549,175600003.0
2006-05-26 16:47:00,112.549,112.574,112.538,112.551,150000000.0
2006-05-26 16:48:00,112.565,112.616,112.565,112.615,193100001.0
2006-05-26 16:49:00,112.617,112.631,112.606,112.618,210900001.0
2006-05-26 16:50:00,112.613,112.613,112.582,112.583,167300002.0
2006-05-26 16:51:00,112.595,112.595,112.58,112.58,344500004.0
2006-05-26 16:52:00,112.572,112.58,112.571,112.58,244300000.0
2006-05-26 16:53:00,112.581,112.581,112.537,112.554,390200009.0
2006-05-26 16:54:00,112.553,112.604,112.55,112.599,260200004.0
2006-05-26 16:55:00,112.595,112.608,112.591,112.605,261599998.0
2006-05-26 16:56:00,112.607,112.616,112.603,112.605,237399998.0
2006-05-26 16:57:00,112.602,112.602,112.591,112.6,167999993.0
2006-05-26 16:58:00,112.603,112.645,112.599,112.635,298399995.0
2006-05-26 16:59:00,112.644,112.649,112.612,112.612,242999997.0
2006-05-26 17:00:00,112.608,112.61,112.588,112.598,328899999.0
2006-05-26 17:01:00,112.597,112.597,112.58,112.584,198899999.0
2006-05-26 17:02:00,112.585,112.585,112.541,112.541,97999999.0
2006-05-26 17:03:00,112.547,112.581,112.547,112.565,266900005.0
2006-05-26 17:04:00,112.557,112.567,112.537,112.561,254399998.0
2006-05-26 17:05:00,112.557,112.565,112.554,112.56,167199998.0
2006-05-26 17:06:00,112.572,112.574,112.563,112.572,298700002.0
2006-05-26 17:07:00,112.574,112.578,112.558,112.57,254000004.0
2006-05-26 17:08:00,112.563,112.572,112.556,112.556,383500000.0
2006-05-26 17:09:00,112.559,112.568,112.559,112.562,244399996.0
2006-05-26 17:10:00,112.569,112.574,112.562,112.569,257400005.0
2006-05-26 17:11:00,112.561,112.571,112.555,112.555,288200002.0
2006-05-26 17:12:00,112.567,112.581,112.558,112.562,159700002.0
2006-05-26 17:13:00,112.561,112.565,112.545,112.552,304300000.0
2006-05-26 17:14:00,112.546,112.547,112.53,112.533,108899999.0
2006-05-26 17:15:00,112.528,112.528,112.518,112.52,288899989.0
2006-05-26 17:16:00,112.502,112.517,112.492,112.516,276599998.0
2006-05-26 17:17:00,112.507,112.515,112.493,112.515,160700002.0
2006-05-26 17:18:00,112.518,112.524,112.518,112.524,37499998.0
2006-05-26 17:19:00,112.519,112.519,112.477,112.477,197000001.0
2006-05-26 17:20:00,112.492,112.517,112.492,112.493,332899996.0
2006-05-26 17:21:00,112.487,112.501,112.479,112.495,222099997.0
2006-05-26 17:22:00,112.494,112.494,112.485,112.492,159600002.0
2006-05-26 17:23:00,112.485,112.524,112.485,112.518,125399998.0
2006-05-26 17:24:00,112.525,112.544,112.525,112.536,253500001.0
2006-05-26 17:25:00,112.543,112.554,112.543,112.547,97600000.0
2006-05-26 17:26:00,112.539,112.539,112.527,112.535,312300000.0
2006-05-26 17:27:00,112.531,112.531,112.499,112.499,172200003.0
2006-05-26 17:28:00,112.505,112.506,112.492,112.506,227400003.0
2006-05-26 17:29:00,112.499,112.538,112.499,112.535,176100000.0
2006-05-26 17:30:00,112.542,112.572,112.542,112.557,232800001.0
2006-05-26 17:31:00,112.551,112.552,112.551,112.552,102700001.0
2006-05-26 17:32:00,112.547,112.55,112.535,112.543,174499998.0
2006-05-26 17:33:00,112.545,112.566,112.545,112.55,326899993.0
2006-05-26 17:34:00,112.549,112.555,112.523,112.523,216499998.0
2006-05-26 17:35:00,112.543,112.543,112.528,112.528,144300002.0
2006-05-26 17:36:00,112.532,112.547,112.521,112.528,253099997.0
2006-05-26 17:37:00,112.521,112.521,112.51,112.517,210400000.0
2006-05-26 17:38:00,112.517,112.539,112.51,112.539,274299999.0
2006-05-26 17:39:00,112.549,112.554,112.546,112.554,236900005.0
2006-05-26 17:40:00,112.548,112.576,112.543,112.576,70300000.0
2006-05-26 17:41:00,112.57,112.58,112.57,112.57,339500003.0
2006-05-26 17:42:00,112.578,112.58,112.578,112.58,93000001.0
2006-05-26 17:43:00,112.572,112.572,112.549,112.551,276100002.0
2006-05-26 17:44:00,112.561,112.561,112.544,112.555,362599999.0
2006-05-26 17:45:00,112.55,112.565,112.55,112.557,216000002.0
2006-05-26 17:46:00,112.555,112.557,112.549,112.552,153100002.0
2006-05-26 17:47:00,112.537,112.546,112.533,112.541,228500000.0
2006-05-26 17:48:00,112.552,112.555,112.55,112.553,227300001.0
2006-05-26 17:49:00,112.542,112.559,112.542,112.545,245400001.0
2006-05-26 17:50:00,112.551,112.559,112.528,112.533,294400002.0
2006-05-26 17:51:00,112.522,112.522,112.495,112.512,323700003.0
2006-05-26 17:52:00,112.518,112.518,112.484,112.484,226599997.0
2006-05-26 17:53:00,112.5,112.538,112.5,112.528,93099999.0
2006-05-26 17:54:00,112.539,112.55,112.539,112.545,236599999.0
2006-05-26 17:55:00,112.539,112.542,112.528,112.533,391000001.0
2006-05-26 17:56:00,112.54,112.543,112.529,112.543,377900000.0
2006-05-26 17:57:00,112.544,112.555,112.541,112.555,353700003.0
2006-05-26 17:58:00,112.556,112.57,112.556,112.566,190100004.0
2006-05-26 17:59:00,112.574,112.574,112.56,112.565,230400000.0
2006-05-26 18:00:00,112.56,112.571,112.56,112.567,242900001.0
2006-05-26 18:01:00,112.56,112.56,112.548,112.558,1667599999.0
2006-05-26 18:02:00,112.58,112.58,112.56,112.56,2002400009.0
2006-05-26 18:03:00,112.58,112.59,112.56,112.59,2002400009.0
2006-05-26 18:04:00,112.61,112.62,112.59,112.59,2002400009.0
2006-05-26 18:05:00,112.61,112.61,112.59,112.59,2002400009.0
2006-05-26 18:06:00,112.58,112.59,112.58,112.59,2002400009.0
2006-05-26 18:07:00,112.58,112.59,112.58,112.58,2002400009.0
2006-05-26 18:08:00,112.59,112.61,112.59,112.61,2002400009.0
2006-05-26 18:09:00,112.59,112.63,112.59,112.61,2002400009.0
2006-05-26 18:10:00,112.59,112.61,112.59,112.61,2002400009.0
2006-05-26 18:11:00,112.591,112.591,112.557,112.565,2002400009.0
2006-05-26 18:12:00,112.557,112.592,112.557,112.592,2000899991.0
2006-05-26 18:13:00,112.61,112.62,112.59,112.62,1923499994.0
2006-05-26 18:14:00,112.61,112.63,112.61,112.63,1923499994.0
2006-05-26 18:15:00,112.62,112.63,112.61,112.61,1923499994.0
2006-05-26 18:16:00,112.59,112.59,112.59,112.59,1923499994.0
2006-05-26 18:17:00,112.593,112.602,112.584,112.596,1923499994.0
2006-05-26 18:18:00,112.594,112.61,112.591,112.602,1754799995.0
2006-05-26 18:19:00,112.61,112.61,112.58,112.58,1774599991.0
2006-05-26 18:20:00,112.56,112.56,112.55,112.56,1774599991.0
2006-05-26 18:21:00,112.58,112.58,112.56,112.56,1774599991.0
2006-05-26 18:22:00,112.58,112.59,112.56,112.59,1774599991.0
2006-05-26 18:24:00,112.58,112.58,112.56,112.56,1774599991.0
2006-05-26 18:25:00,112.58,112.66,112.58,112.65,1774599991.0
2006-05-26 18:26:00,112.66,112.67,112.63,112.63,1774599991.0
2006-05-26 18:27:00,112.623,112.656,112.62,112.656,1774599991.0
2006-05-26 18:28:00,112.68,112.7,112.64,112.65,1719799993.0
2006-05-26 18:29:00,112.64,112.68,112.64,112.65,1719799993.0
2006-05-26 18:30:00,112.632,112.637,112.622,112.624,1719799993.0
2006-05-26 18:32:00,112.63,112.68,112.63,112.68,1656400004.0
2006-05-26 18:33:00,112.67,112.68,112.65,112.66,1656400004.0
2006-05-26 18:34:00,112.65,112.66,112.64,112.64,1656400004.0
2006-05-26 18:35:00,112.66,112.67,112.66,112.66,1656400004.0
2006-05-26 18:36:00,112.645,112.654,112.642,112.649,1656400004.0
2006-05-26 18:37:00,112.645,112.651,112.64,112.651,1385600003.0
2006-05-26 18:38:00,112.65,112.65,112.638,112.644,1272200001.0
2006-05-26 18:39:00,112.646,112.647,112.635,112.638,699499995.0
2006-05-26 18:40:00,112.637,112.642,112.627,112.627,1617999997.0
2006-05-26 18:41:00,112.621,112.635,112.62,112.634,1398400006.0
2006-05-26 18:42:00,112.635,112.643,112.634,112.635,1860900025.0
2006-05-26 18:43:00,112.633,112.636,112.632,112.634,1104200008.0
2006-05-26 18:44:00,112.635,112.645,112.634,112.638,697299996.0
2006-05-26 18:45:00,112.637,112.643,112.629,112.629,1705899996.0
2006-05-26 18:46:00,112.628,112.638,112.624,112.631,1747799997.0
2006-05-26 18:47:00,112.631,112.645,112.631,112.645,482399996.0
2006-05-26 18:48:00,112.649,112.654,112.641,112.649,868699997.0
2006-05-26 18:49:00,112.648,112.661,112.647,112.659,1276800012.0
2006-05-26 18:50:00,112.659,112.659,112.647,112.655,1898200002.0
2006-05-26 18:51:00,112.659,112.672,112.659,112.67,1819299989.0
2006-05-26 18:52:00,112.681,112.686,112.679,112.68,1957999994.0
2006-05-26 18:53:00,112.685,112.696,112.68,112.694,1643800013.0
2006-05-26 18:54:00,112.703,112.714,112.695,112.708,1749199993.0
2006-05-26 18:55:00,112.706,112.717,112.705,112.71,1774599995.0
2006-05-26 18:56:00,112.708,112.723,112.708,112.723,308200005.0
2006-05-26 18:57:00,112.727,112.73,112.72,112.724,1061400007.0
2006-05-26 18:58:00,112.72,112.722,112.702,112.715,1482600006.0
2006-05-26 18:59:00,112.715,112.726,112.704,112.721,1802599975.0
2006-05-26 19:00:00,112.728,112.728,112.713,112.714,569899994.0
2006-05-26 19:01:00,112.716,112.716,112.697,112.704,686800005.0
2006-05-26 19:02:00,112.704,112.711,112.7,112.708,670099992.0
2006-05-26 19:03:00,112.705,112.705,112.687,112.687,1383599994.0
2006-05-26 19:04:00,112.688,112.713,112.688,112.713,981099998.0
2006-05-26 19:05:00,112.718,112.725,112.715,112.715,665700000.0
2006-05-26 19:06:00,112.725,112.732,112.722,112.722,1230400004.0
2006-05-26 19:08:00,112.729,112.729,112.705,112.714,1579799998.0
2006-05-26 19:09:00,112.714,112.729,112.713,112.72,773300010.0
2006-05-26 19:10:00,112.717,112.728,112.717,112.719,879900004.0
2006-05-26 19:11:00,112.716,112.732,112.705,112.72,685699998.0
2006-05-26 19:12:00,112.72,112.729,112.716,112.716,1065099987.0
2006-05-26 19:13:00,112.707,112.707,112.694,112.694,678499995.0
2006-05-26 19:14:00,112.692,112.7,112.686,112.687,1134400014.0
2006-05-26 19:15:00,112.692,112.707,112.692,112.703,1986600004.0
2006-05-26 19:16:00,112.708,112.716,112.703,112.708,755800002.0
2006-05-26 19:17:00,112.708,112.714,112.705,112.71,1253599995.0
2006-05-26 19:18:00,112.703,112.714,112.703,112.714,1054400002.0
2006-05-26 19:19:00,112.717,112.722,112.709,112.718,1647000007.0
2006-05-26 19:20:00,112.721,112.735,112.721,112.722,1005299996.0
2006-05-26 19:21:00,112.72,112.728,112.719,112.721,1310399994.0
2006-05-26 19:22:00,112.721,112.725,112.716,112.722,891199996.0
2006-05-26 19:23:00,112.74,112.75,112.73,112.73,1751600010.0
2006-05-26 19:24:00,112.716,112.719,112.705,112.711,1751600010.0
2006-05-26 19:25:00,112.713,112.747,112.713,112.729,1504599998.0
2006-05-26 19:26:00,112.74,112.74,112.73,112.73,1398600009.0
2006-05-26 19:27:00,112.718,112.732,112.718,112.725,1398600009.0
2006-05-26 19:28:00,112.718,112.726,112.716,112.718,1128399996.0
2006-05-26 19:29:00,112.72,112.72,112.718,112.72,412399998.0
2006-05-26 19:30:00,112.717,112.722,112.713,112.716,785800007.0
2006-05-26 19:31:00,112.712,112.712,112.694,112.697,1692300009.0
2006-05-26 19:32:00,112.696,112.696,112.665,112.665,1491400015.0
2006-05-26 19:33:00,112.665,112.677,112.662,112.667,1016200005.0
2006-05-26 19:34:00,112.664,112.665,112.652,112.664,1259199996.0
2006-05-26 19:35:00,112.66,112.66,112.635,112.638,1146600001.0
2006-05-26 19:36:00,112.626,112.648,112.622,112.645,400500004.0
2006-05-26 19:37:00,112.644,112.649,112.635,112.635,275800004.0
2006-05-26 19:38:00,112.637,112.652,112.637,112.648,1036100006.0
2006-05-26 19:39:00,112.65,112.663,112.649,112.663,1174400000.0
2006-05-26 19:40:00,112.665,112.668,112.66,112.663,1052200007.0
2006-05-26 19:41:00,112.657,112.664,112.644,112.655,1355000006.0
2006-05-26 19:42:00,112.654,112.655,112.644,112.655,799600003.0
2006-05-26 19:43:00,112.654,112.654,112.644,112.645,424900000.0
2006-05-26 19:44:00,112.648,112.648,112.635,112.643,615499995.0
2006-05-26 19:45:00,112.643,112.648,112.627,112.635,562600008.0
2006-05-26 19:46:00,112.634,112.634,112.623,112.625,997000003.0
2006-05-26 19:47:00,112.625,112.63,112.623,112.63,724900002.0
2006-05-26 19:48:00,112.625,112.634,112.625,112.63,1548399991.0
2006-05-26 19:49:00,112.632,112.659,112.632,112.652,881699997.0
2006-05-26 19:50:00,112.659,112.666,112.656,112.658,806800011.0
2006-05-26 19:51:00,112.655,112.663,112.649,112.663,816700000.0
2006-05-26 19:52:00,112.663,112.663,112.653,112.653,873600000.0
2006-05-26 19:53:00,112.655,112.66,112.638,112.638,889000009.0
2006-05-26 19:54:00,112.635,112.636,112.626,112.635,1679800007.0
2006-05-26 19:55:00,112.627,112.638,112.626,112.638,703500001.0
2006-05-26 19:56:00,112.641,112.645,112.637,112.638,860600006.0
2006-05-26 19:57:00,112.633,112.633,112.601,112.608,578000003.0
2006-05-26 19:58:00,112.608,112.642,112.608,112.635,1305499997.0
2006-05-26 19:59:00,112.638,112.638,112.629,112.632,1057600006.0
2006-05-26 20:00:00,112.628,112.628,112.62,112.62,319099999.0
2006-05-26 20:01:00,112.623,112.639,112.623,112.638,546600000.0
2006-05-26 20:02:00,112.634,112.645,112.628,112.628,1153899999.0
2006-05-26 20:03:00,112.625,112.625,112.618,112.62,625099996.0
2006-05-26 20:04:00,112.619,112.621,112.594,112.606,1062800003.0
2006-05-26 20:05:00,112.603,112.63,112.603,112.63,1008500000.0
2006-05-26 20:06:00,112.65,112.65,112.65,112.65,741800005.0
2006-05-26 20:07:00,112.635,112.659,112.635,112.653,741800005.0
2006-05-26 20:08:00,112.653,112.663,112.653,112.655,857799995.0
2006-05-26 20:09:00,112.649,112.65,112.64,112.643,1012100005.0
2006-05-26 20:10:00,112.645,112.645,112.617,112.617,962100011.0
2006-05-26 20:11:00,112.618,112.635,112.618,112.633,1793500006.0
2006-05-26 20:12:00,112.64,112.66,112.64,112.65,964899997.0
2006-05-26 20:13:00,112.633,112.639,112.625,112.632,964899997.0
2006-05-26 20:14:00,112.637,112.639,112.624,112.638,1346400000.0
2006-05-26 20:15:00,112.638,112.638,112.625,112.63,1154900008.0
2006-05-26 20:16:00,112.628,112.629,112.614,112.621,1330800006.0
2006-05-26 20:17:00,112.62,112.631,112.615,112.615,691499999.0
2006-05-26 20:18:00,112.62,112.636,112.62,112.636,244800000.0
2006-05-26 20:19:00,112.638,112.638,112.626,112.627,1225199996.0
2006-05-26 20:20:00,112.625,112.63,112.623,112.63,959500009.0
2006-05-26 20:21:00,112.631,112.637,112.627,112.63,1359700000.0
2006-05-26 20:22:00,112.629,112.636,112.625,112.626,1526799998.0
2006-05-26 20:23:00,112.622,112.633,112.62,112.63,1036899995.0
2006-05-26 20:24:00,112.63,112.633,112.617,112.617,698699988.0
2006-05-26 20:25:00,112.625,112.632,112.62,112.62,882099999.0
2006-05-26 20:26:00,112.619,112.626,112.604,112.618,862100005.0
2006-05-26 20:27:00,112.618,112.619,112.603,112.61,1450700007.0
2006-05-26 20:28:00,112.614,112.629,112.614,112.62,2016700006.0
2006-05-26 20:29:00,112.63,112.63,112.63,112.63,700799997.0
2006-05-26 20:30:00,112.64,112.64,112.63,112.63,700799997.0
2006-05-26 20:33:00,112.615,112.618,112.61,112.615,700799997.0
2006-05-26 20:34:00,112.615,112.615,112.61,112.615,563299998.0
2006-05-26 20:35:00,112.615,112.615,112.61,112.615,652400004.0
2006-05-26 20:36:00,112.616,112.624,112.616,112.62,280700000.0
2006-05-26 20:37:00,112.619,112.619,112.614,112.619,447200010.0
2006-05-26 20:38:00,112.62,112.623,112.61,112.62,951899997.0
2006-05-26 20:39:00,112.62,112.623,112.614,112.618,929300001.0
2006-05-26 20:40:00,112.64,112.64,112.64,112.64,928399995.0
2006-05-26 20:41:00,112.616,112.628,112.611,112.628,928399995.0
2006-05-26 20:42:00,112.625,112.633,112.623,112.625,1363699997.0
2006-05-26 20:43:00,112.629,112.652,112.629,112.652,1453700003.0
2006-05-26 20:44:00,112.655,112.657,112.647,112.655,1942100017.0
2006-05-26 20:45:00,112.655,112.657,112.647,112.65,1287499994.0
2006-05-26 20:46:00,112.657,112.672,112.655,112.658,1588299994.0
2006-05-26 20:47:00,112.656,112.66,112.651,112.655,1927699990.0
2006-05-26 20:48:00,112.657,112.664,112.655,112.657,1139400015.0
2006-05-26 20:49:00,112.657,112.681,112.646,112.666,1227299999.0
2006-05-26 20:50:00,112.668,112.677,112.647,112.647,1605100001.0
2006-05-26 20:51:00,112.649,112.672,112.649,112.672,347600001.0
2006-05-26 20:52:00,112.68,112.688,112.678,112.678,218900002.0
2006-05-26 20:53:00,112.677,112.687,112.676,112.683,1246199996.0
2006-05-26 20:54:00,112.683,112.688,112.678,112.678,491100002.0
2006-05-26 20:55:00,112.677,112.677,112.668,112.67,1716299994.0
2006-05-26 20:56:00,112.675,112.692,112.661,112.692,761600002.0
2006-05-26 20:57:00,112.693,112.693,112.675,112.677,1438900007.0
2006-05-26 20:58:00,112.7,112.71,112.69,112.71,1822299994.0
2006-05-26 20:59:00,112.7,112.7,112.69,112.69,1822299994.0
2006-05-26 21:00:00,112.711,112.719,112.695,112.695,1822299994.0
2006-05-26 21:01:00,112.695,112.698,112.687,112.694,1577500000.0
2006-05-26 21:02:00,112.698,112.714,112.696,112.698,842799996.0
2006-05-26 21:03:00,112.698,112.7,112.683,112.697,1061000002.0
2006-05-26 21:04:00,112.7,112.706,112.699,112.7,517800002.0
2006-05-26 21:05:00,112.702,112.712,112.695,112.695,635300011.0
2006-05-26 21:06:00,112.689,112.697,112.688,112.69,968100011.0
2006-05-26 21:07:00,112.692,112.698,112.687,112.692,1607599997.0
2006-05-26 21:08:00,112.688,112.689,112.674,112.689,702100004.0
2006-05-26 21:09:00,112.685,112.701,112.682,112.695,339999998.0
2006-05-26 21:10:00,112.696,112.697,112.688,112.695,573800001.0
2006-05-26 21:11:00,112.695,112.695,112.686,112.686,166199997.0
2006-05-26 21:12:00,112.683,112.696,112.683,112.694,406000007.0
2006-05-26 21:13:00,112.691,112.7,112.688,112.695,590500003.0
2006-05-26 21:14:00,112.7,112.702,112.69,112.695,1718600011.0
2006-05-26 21:15:00,112.692,112.701,112.681,112.69,1321099988.0
2006-05-26 21:16:00,112.691,112.713,112.691,112.71,932699994.0
2006-05-26 21:17:00,112.703,112.713,112.696,112.705,1529699996.0
2006-05-26 21:18:00,112.716,112.724,112.708,112.717,1128999992.0
2006-05-26 21:19:00,112.718,112.729,112.714,112.718,1284400011.0
2006-05-26 21:20:00,112.72,112.727,112.711,112.72,1423299997.0
2006-05-26 21:21:00,112.719,112.719,112.707,112.714,1069999998.0
2006-05-26 21:22:00,112.716,112.719,112.706,112.707,1970400016.0
2006-05-26 21:23:00,112.714,112.723,112.712,112.723,837999995.0
2006-05-26 21:24:00,112.721,112.721,112.706,112.706,1872699994.0
2006-05-26 21:25:00,112.703,112.711,112.698,112.703,1830999999.0
2006-05-26 21:26:00,112.705,112.71,112.702,112.705,1074799998.0
2006-05-26 21:27:00,112.705,112.71,112.705,112.71,904900004.0
2006-05-26 21:28:00,112.705,112.71,112.703,112.707,408699998.0
2006-05-26 21:29:00,112.708,112.708,112.695,112.7,745399998.0
2006-05-26 21:30:00,112.705,112.713,112.703,112.705,715499993.0
2006-05-26 21:31:00,112.697,112.708,112.697,112.708,336900004.0
2006-05-26 21:32:00,112.708,112.708,112.704,112.705,931299987.0
2006-05-26 21:33:00,112.702,112.71,112.702,112.71,495300009.0
2006-05-26 21:34:00,112.71,112.71,112.7,112.703,464399998.0
2006-05-26 21:35:00,112.709,112.709,112.7,112.7,278900000.0
2006-05-26 21:36:00,112.7,112.708,112.697,112.697,475199998.0
2006-05-26 21:37:00,112.7,112.713,112.7,112.705,685099999.0
2006-05-26 21:38:00,112.706,112.706,112.7,112.7,140299999.0
2006-05-26 21:39:00,112.703,112.708,112.697,112.708,452900002.0
2006-05-26 21:40:00,112.708,112.708,112.697,112.7,978899994.0
2006-05-26 21:41:00,112.696,112.696,112.682,112.682,564400003.0
2006-05-26 21:42:00,112.68,112.701,112.68,112.701,938699991.0
2006-05-26 21:43:00,112.702,112.705,112.692,112.7,367499993.0
2006-05-26 21:44:00,112.707,112.707,112.697,112.705,1855700009.0
2006-05-26 21:45:00,112.707,112.723,112.707,112.707,701499995.0
2006-05-26 21:46:00,112.699,112.702,112.691,112.699,946399996.0
2006-05-26 21:47:00,112.695,112.7,112.69,112.695,569100007.0
2006-05-26 21:48:00,112.695,112.7,112.69,112.69,942000003.0
2006-05-26 21:49:00,112.69,112.699,112.686,112.688,510500000.0
2006-05-26 21:50:00,112.685,112.688,112.683,112.685,172700003.0
2006-05-26 21:51:00,112.685,112.688,112.68,112.685,486900002.0
2006-05-26 21:52:00,112.685,112.685,112.683,112.685,139899999.0
2006-05-26 21:53:00,112.682,112.682,112.664,112.675,234499998.0
2006-05-26 21:54:00,112.673,112.683,112.668,112.683,613899999.0
2006-05-26 21:55:00,112.684,112.69,112.684,112.687,163699998.0
2006-05-26 21:56:00,112.69,112.696,112.682,112.696,526000001.0
2006-05-26 21:57:00,112.697,112.697,112.684,112.687,195600001.0
2006-05-26 21:58:00,112.688,112.693,112.687,112.69,113999999.0
2006-05-26 21:59:00,112.689,112.689,112.675,112.68,665299998.0
2006-05-26 22:00:00,112.68,112.685,112.677,112.68,1022100004.0
2006-05-26 22:01:00,112.684,112.705,112.684,112.694,1220600003.0
2006-05-26 22:02:00,112.688,112.693,112.68,112.688,632200006.0
2006-05-26 22:03:00,112.69,112.696,112.686,112.693,403800000.0
2006-05-26 22:04:00,112.692,112.694,112.68,112.69,863999993.0
2006-05-26 22:05:00,112.696,112.699,112.694,112.696,177500002.0
2006-05-26 22:06:00,112.691,112.693,112.691,112.691,148899998.0
2006-05-26 22:07:00,112.69,112.695,112.69,112.695,290200005.0
2006-05-26 22:08:00,112.69,112.698,112.685,112.685,338400003.0
2006-05-26 22:09:00,112.695,112.695,112.69,112.69,284499996.0
2006-05-26 22:10:00,112.697,112.707,112.697,112.706,189799998.0
2006-05-26 22:11:00,112.699,112.707,112.692,112.698,659100010.0
2006-05-26 22:12:00,112.699,112.705,112.698,112.703,202299997.0
2006-05-26 22:13:00,112.705,112.708,112.7,112.7,301400001.0
2006-05-26 22:14:00,112.698,112.699,112.69,112.69,338699998.0
2006-05-26 22:15:00,112.692,112.701,112.692,112.696,210800001.0
2006-05-26 22:16:00,112.697,112.702,112.687,112.687,732199997.0
2006-05-26 22:17:00,112.69,112.695,112.686,112.69,403900010.0
2006-05-26 22:18:00,112.691,112.699,112.688,112.695,505500007.0
2006-05-26 22:19:00,112.696,112.706,112.696,112.704,315800002.0
2006-05-26 22:20:00,112.705,112.705,112.702,112.703,163399997.0
2006-05-26 22:21:00,112.705,112.712,112.693,112.712,234599998.0
2006-05-26 22:22:00,112.715,112.718,112.711,112.718,262899995.0
2006-05-26 22:23:00,112.724,112.727,112.719,112.719,203900001.0
2006-05-26 22:24:00,112.72,112.725,112.699,112.699,198099999.0
2006-05-26 22:25:00,112.702,112.71,112.7,112.71,374499999.0
2006-05-26 22:26:00,112.705,112.711,112.702,112.71,277899999.0
2006-05-26 22:27:00,112.715,112.715,112.705,112.715,873300004.0
2006-05-26 22:28:00,112.715,112.715,112.705,112.715,361900008.0
2006-05-26 22:29:00,112.707,112.707,112.698,112.698,234600004.0
2006-05-26 22:30:00,112.706,112.71,112.706,112.708,291800000.0
2006-05-26 22:31:00,112.71,112.714,112.71,112.714,152999998.0
2006-05-26 22:32:00,112.715,112.717,112.709,112.714,401800003.0
2006-05-26 22:33:00,112.72,112.72,112.713,112.715,708500003.0
2006-05-26 22:34:00,112.713,112.717,112.703,112.705,788200000.0
2006-05-26 22:35:00,112.711,112.72,112.711,112.718,272699999.0
2006-05-26 22:36:00,112.714,112.714,112.687,112.687,804499993.0
2006-05-26 22:37:00,112.683,112.69,112.674,112.674,161399998.0
2006-05-26 22:38:00,112.681,112.692,112.681,112.685,126200003.0
2006-05-26 22:39:00,112.685,112.696,112.685,112.696,491499989.0
2006-05-26 22:40:00,112.698,112.7,112.687,112.688,656799996.0
2006-05-26 22:41:00,112.695,112.702,112.695,112.702,323700001.0
2006-05-26 22:42:00,112.7,112.702,112.696,112.698,230499995.0
2006-05-26 22:43:00,112.698,112.706,112.696,112.697,168299997.0
2006-05-26 22:44:00,112.698,112.698,112.685,112.685,304299998.0
2006-05-26 22:45:00,112.692,112.697,112.688,112.69,500199998.0
2006-05-26 22:46:00,112.695,112.697,112.683,112.683,219300002.0
2006-05-26 22:47:00,112.701,112.724,112.699,112.722,212200000.0
2006-05-26 22:48:00,112.724,112.724,112.703,112.703,366900001.0
2006-05-26 22:49:00,112.693,112.693,112.634,112.643,269400003.0
2006-05-26 22:50:00,112.64,112.669,112.64,112.656,567500003.0
2006-05-26 22:51:00,112.673,112.673,112.654,112.654,297600006.0
2006-05-26 22:52:00,112.655,112.677,112.655,112.668,346499998.0
2006-05-26 22:53:00,112.672,112.678,112.657,112.657,460900000.0
2006-05-26 22:54:00,112.657,112.665,112.655,112.665,136700003.0
2006-05-26 22:55:00,112.672,112.676,112.669,112.67,368099999.0
2006-05-26 22:56:00,112.662,112.662,112.618,112.618,171400002.0
2006-05-26 22:57:00,112.623,112.663,112.621,112.621,395099994.0
2006-05-26 22:58:00,112.616,112.632,112.615,112.626,263399996.0
2006-05-26 22:59:00,112.61,112.615,112.6,112.605,344899997.0
2006-05-28 23:00:00,112.605,112.628,112.605,112.62,297700005.0
2006-05-28 23:01:00,112.625,112.625,112.617,112.62,97200002.0
2006-05-28 23:02:00,112.625,112.625,112.62,112.62,127599999.0
2006-05-28 23:03:00,112.62,112.625,112.618,112.618,174200002.0
2006-05-28 23:04:00,112.625,112.627,112.617,112.617,172000000.0
2006-05-28 23:05:00,112.622,112.625,112.618,112.618,127399999.0
2006-05-28 23:06:00,112.625,112.625,112.617,112.617,56700001.0
2006-05-28 23:07:00,112.618,112.627,112.618,112.62,221800000.0
2006-05-28 23:08:00,112.62,112.625,112.618,112.625,331000002.0
2006-05-28 23:09:00,112.623,112.625,112.62,112.62,249599994.0
2006-05-28 23:10:00,112.62,112.625,112.62,112.62,273399996.0
2006-05-28 23:11:00,112.625,112.625,112.62,112.62,301100001.0
2006-05-28 23:12:00,112.618,112.625,112.615,112.625,309500003.0
2006-05-28 23:13:00,112.622,112.625,112.62,112.62,194100000.0
2006-05-28 23:14:00,112.618,112.625,112.618,112.62,155399998.0
2006-05-28 23:15:00,112.618,112.627,112.617,112.625,104600000.0
2006-05-28 23:16:00,112.617,112.625,112.617,112.618,295200003.0
2006-05-28 23:17:00,112.62,112.625,112.615,112.615,224500003.0
2006-05-28 23:18:00,112.62,112.627,112.617,112.62,273499999.0
2006-05-28 23:19:00,112.617,112.625,112.617,112.62,192300003.0
2006-05-28 23:20:00,112.62,112.625,112.62,112.623,185600000.0
2006-05-28 23:21:00,112.623,112.625,112.62,112.62,381100005.0
2006-05-28 23:22:00,112.62,112.625,112.617,112.62,245599996.0
2006-05-28 23:23:00,112.625,112.627,112.62,112.62,182300004.0
2006-05-28 23:24:00,112.615,112.62,112.615,112.62,134500004.0
2006-05-28 23:25:00,112.625,112.625,112.617,112.625,220900006.0
2006-05-28 23:26:00,112.618,112.625,112.618,112.625,346799999.0
2006-05-28 23:27:00,112.622,112.625,112.617,112.625,183000001.0
2006-05-28 23:28:00,112.62,112.625,112.617,112.62,229199999.0
2006-05-28 23:29:00,112.623,112.625,112.62,112.62,219199999.0
2006-05-28 23:30:00,112.623,112.625,112.62,112.625,218599994.0
2006-05-28 23:31:00,112.625,112.625,112.618,112.625,297699998.0
2006-05-28 23:32:00,112.617,112.625,112.617,112.625,184199999.0
2006-05-28 23:33:00,112.625,112.625,112.615,112.62,164399999.0
2006-05-28 23:34:00,112.622,112.627,112.617,112.627,255100000.0
2006-05-28 23:35:00,112.618,112.618,112.531,112.531,328400004.0
2006-05-28 23:36:00,112.525,112.53,112.52,112.527,348100005.0
2006-05-28 23:37:00,112.525,112.53,112.523,112.53,90999997.0
2006-05-28 23:38:00,112.527,112.538,112.527,112.533,173500000.0
2006-05-28 23:39:00,112.548,112.56,112.139,112.139,219200000.0
2006-05-28 23:40:00,112.065,112.07,112.06,112.063,275200001.0
2006-05-28 23:41:00,112.06,112.07,112.06,112.07,167399997.0
2006-05-28 23:42:00,112.065,112.07,112.062,112.07,149499998.0
2006-05-28 23:43:00,112.131,112.45,112.131,112.157,240899998.0
2006-05-28 23:44:00,112.065,112.072,112.065,112.065,199599999.0
2006-05-28 23:45:00,112.07,112.07,112.063,112.063,164099999.0
2006-05-28 23:46:00,112.07,112.07,112.065,112.065,243599996.0
2006-05-28 23:47:00,112.063,112.07,112.063,112.07,69900000.0
2006-05-28 23:48:00,112.07,112.07,112.06,112.07,143700001.0
2006-05-28 23:49:00,112.07,112.07,112.063,112.065,260800003.0
2006-05-28 23:50:00,112.123,112.551,112.123,112.551,131500002.0
2006-05-28 23:51:00,112.605,112.61,112.6,112.6,88900000.0
2006-05-28 23:52:00,112.611,112.619,112.604,112.614,221099997.0
2006-05-28 23:53:00,112.62,112.62,112.605,112.614,282800003.0
2006-05-28 23:54:00,112.619,112.622,112.61,112.61,168900004.0
2006-05-28 23:55:00,112.609,112.611,112.604,112.608,241299995.0
2006-05-28 23:56:00,112.611,112.62,112.609,112.61,249499999.0
2006-05-28 23:57:00,112.61,112.618,112.61,112.61,254000000.0
2006-05-28 23:58:00,112.615,112.615,112.608,112.608,137000003.0
2006-05-28 23:59:00,112.613,112.613,112.6,112.6,291400001.0
2006-05-29 00:00:00,112.607,112.609,112.597,112.601,249500001.0
2006-05-29 00:01:00,112.609,112.616,112.609,112.616,32699999.0
2006-05-29 00:02:00,112.615,112.615,112.608,112.615,208799999.0
2006-05-29 00:03:00,112.615,112.615,112.61,112.61,180800004.0
2006-05-29 00:04:00,112.61,112.615,112.608,112.61,233199999.0
2006-05-29 00:05:00,112.616,112.626,112.612,112.626,220900007.0
2006-05-29 00:06:00,112.622,112.633,112.622,112.633,196799999.0
2006-05-29 00:07:00,112.635,112.638,112.63,112.635,217599998.0
2006-05-29 00:08:00,112.635,112.635,112.625,112.627,214700001.0
2006-05-29 00:09:00,112.627,112.635,112.627,112.635,308599995.0
2006-05-29 00:10:00,112.635,112.635,112.625,112.635,217800001.0
2006-05-29 00:11:00,112.629,112.629,112.619,112.622,270599998.0
2006-05-29 00:12:00,112.62,112.64,112.62,112.64,100399998.0
2006-05-29 00:13:00,112.64,112.648,112.64,112.645,218400004.0
2006-05-29 00:14:00,112.645,112.645,112.637,112.64,103700000.0
2006-05-29 00:15:00,112.645,112.645,112.638,112.645,110900002.0
2006-05-29 00:16:00,112.643,112.647,112.64,112.64,251899997.0
2006-05-29 00:17:00,112.637,112.645,112.635,112.644,194599994.0
2006-05-29 00:18:00,112.655,112.657,112.65,112.652,230400001.0
2006-05-29 00:19:00,112.65,112.655,112.645,112.645,218899995.0
2006-05-29 00:20:00,112.652,112.655,112.648,112.655,239199998.0
2006-05-29 00:21:00,112.647,112.647,112.634,112.645,246299999.0
2006-05-29 00:22:00,112.635,112.635,112.592,112.597,282999999.0
2006-05-29 00:23:00,112.591,112.591,112.537,112.537,176900003.0
2006-05-29 00:24:00,112.522,112.542,112.492,112.542,224100000.0
2006-05-29 00:25:00,112.551,112.559,112.551,112.559,68500000.0
2006-05-29 00:26:00,112.552,112.552,112.495,112.512,172299997.0
2006-05-29 00:27:00,112.51,112.51,112.464,112.464,292900001.0
2006-05-29 00:28:00,112.465,112.468,112.449,112.449,189899998.0
2006-05-29 00:29:00,112.457,112.463,112.452,112.463,125800004.0
2006-05-29 00:30:00,112.458,112.461,112.436,112.461,146100001.0
2006-05-29 00:31:00,112.465,112.465,112.455,112.463,338200002.0
2006-05-29 00:32:00,112.461,112.461,112.428,112.428,190499999.0
2006-05-29 00:33:00,112.437,112.444,112.432,112.444,182200003.0
2006-05-29 00:34:00,112.442,112.442,112.429,112.442,202900002.0
2006-05-29 00:35:00,112.443,112.443,112.426,112.434,281200003.0
2006-05-29 00:36:00,112.438,112.441,112.432,112.432,264299998.0
2006-05-29 00:37:00,112.43,112.433,112.415,112.433,299999994.0
2006-05-29 00:38:00,112.434,112.439,112.433,112.438,318699998.0
2006-05-29 00:39:00,112.446,112.46,112.446,112.448,268600001.0
2006-05-29 00:40:00,112.454,112.454,112.435,112.435,178399998.0
2006-05-29 00:41:00,112.435,112.438,112.433,112.435,298499998.0
2006-05-29 00:42:00,112.435,112.435,112.425,112.432,367600002.0
2006-05-29 00:43:00,112.435,112.435,112.425,112.43,286000000.0
2006-05-29 00:44:00,112.431,112.453,112.431,112.447,185999999.0
2006-05-29 00:45:00,112.459,112.478,112.456,112.476,188699997.0
2006-05-29 00:46:00,112.483,112.496,112.478,112.496,198100002.0
2006-05-29 00:47:00,112.495,112.495,112.476,112.482,183500000.0
2006-05-29 00:48:00,112.485,112.485,112.48,112.48,332600004.0
2006-05-29 00:49:00,112.48,112.49,112.477,112.483,258600003.0
2006-05-29 00:50:00,112.481,112.481,112.469,112.469,74799998.0
2006-05-29 00:51:00,112.468,112.475,112.465,112.465,227000001.0
2006-05-29 00:52:00,112.468,112.477,112.461,112.461,295699993.0
2006-05-29 00:53:00,112.46,112.465,112.457,112.465,161400003.0
2006-05-29 00:54:00,112.47,112.473,112.469,112.47,86599998.0
2006-05-29 00:55:00,112.469,112.472,112.457,112.459,101299999.0
2006-05-29 00:56:00,112.455,112.49,112.455,112.472,121800002.0
2006-05-29 00:57:00,112.455,112.465,112.455,112.46,355400001.0
2006-05-29 00:58:00,112.469,112.471,112.469,112.471,49500002.0
2006-05-29 00:59:00,112.47,112.47,112.459,112.46,77700000.0
2006-05-29 01:00:00,112.439,112.439,112.426,112.433,343900002.0
2006-05-29 01:01:00,112.428,112.428,112.388,112.4,323399995.0
2006-05-29 01:02:00,112.401,112.411,112.394,112.394,257000000.0
2006-05-29 01:03:00,112.391,112.412,112.388,112.412,386300000.0
2006-05-29 01:04:00,112.415,112.415,112.407,112.415,58800000.0
2006-05-29 01:05:00,112.425,112.436,112.413,112.431,190299999.0
2006-05-29 01:06:00,112.442,112.451,112.432,112.439,159099997.0
2006-05-29 01:07:00,112.433,112.435,112.421,112.424,86000000.0
2006-05-29 01:08:00,112.415,112.416,112.403,112.416,293599997.0
2006-05-29 01:09:00,112.414,112.419,112.407,112.416,184500003.0
2006-05-29 01:10:00,112.425,112.428,112.42,112.42,319000000.0
2006-05-29 01:11:00,112.42,112.428,112.418,112.428,83400002.0
2006-05-29 01:12:00,112.426,112.432,112.426,112.431,89000000.0
2006-05-29 01:13:00,112.425,112.459,112.425,112.459,315200005.0
2006-05-29 01:14:00,112.458,112.472,112.458,112.461,272600000.0
2006-05-29 01:15:00,112.472,112.505,112.472,112.501,257600001.0
2006-05-29 01:16:00,112.508,112.522,112.506,112.522,194300003.0
2006-05-29 01:17:00,112.517,112.517,112.488,112.495,391700005.0
2006-05-29 01:18:00,112.488,112.488,112.467,112.47,233700000.0
2006-05-29 01:19:00,112.462,112.471,112.459,112.47,144099999.0
2006-05-29 01:20:00,112.475,112.479,112.47,112.473,274899999.0
2006-05-29 01:21:00,112.485,112.489,112.473,112.484,302899999.0
2006-05-29 01:22:00,112.49,112.496,112.484,112.485,326899997.0
2006-05-29 01:23:00,112.49,112.49,112.483,112.488,173600000.0
2006-05-29 01:24:00,112.485,112.495,112.485,112.486,147399999.0
2006-05-29 01:25:00,112.485,112.49,112.483,112.49,229799996.0
2006-05-29 01:26:00,112.49,112.49,112.48,112.48,193600001.0
2006-05-29 01:27:00,112.49,112.49,112.479,112.485,127300000.0
2006-05-29 01:28:00,112.476,112.486,112.476,112.486,186799999.0
2006-05-29 01:29:00,112.479,112.479,112.448,112.45,200899998.0
2006-05-29 01:30:00,112.44,112.453,112.433,112.433,164900005.0
2006-05-29 01:31:00,112.429,112.441,112.423,112.436,270299997.0
2006-05-29 01:32:00,112.433,112.44,112.419,112.44,235700000.0
2006-05-29 01:33:00,112.437,112.442,112.435,112.44,203900006.0
2006-05-29 01:34:00,112.437,112.445,112.433,112.439,311699991.0
2006-05-29 01:35:00,112.442,112.442,112.419,112.419,287700000.0
2006-05-29 01:36:00,112.42,112.434,112.42,112.43,224100002.0
2006-05-29 01:37:00,112.433,112.44,112.433,112.434,263200003.0
2006-05-29 01:38:00,112.444,112.451,112.437,112.447,248999996.0
2006-05-29 01:39:00,112.434,112.446,112.434,112.441,212400001.0
2006-05-29 01:40:00,112.448,112.448,112.44,112.44,83900000.0
2006-05-29 01:41:00,112.459,112.459,112.433,112.435,118200001.0
2006-05-29 01:42:00,112.428,112.428,112.419,112.425,193000005.0
2006-05-29 01:43:00,112.426,112.451,112.426,112.433,274900003.0
2006-05-29 01:44:00,112.425,112.432,112.425,112.43,207599997.0
2006-05-29 01:45:00,112.434,112.451,112.434,112.437,252299999.0
2006-05-29 01:46:00,112.434,112.434,112.428,112.43,65600001.0
2006-05-29 01:47:00,112.424,112.455,112.424,112.447,141499998.0
2006-05-29 01:48:00,112.448,112.448,112.437,112.438,162499999.0
2006-05-29 01:49:00,112.428,112.428,112.404,112.406,131200001.0
2006-05-29 01:50:00,112.395,112.414,112.395,112.414,337599998.0
2006-05-29 01:51:00,112.43,112.449,112.43,112.443,258700004.0
2006-05-29 01:52:00,112.442,112.455,112.44,112.452,131900002.0
2006-05-29 01:53:00,112.462,112.462,112.438,112.445,227899999.0
2006-05-29 01:54:00,112.426,112.428,112.399,112.412,259500000.0
2006-05-29 01:55:00,112.4,112.4,112.35,112.36,347899993.0
2006-05-29 01:56:00,112.356,112.358,112.345,112.352,268100004.0
2006-05-29 01:57:00,112.349,112.386,112.349,112.368,299499998.0
2006-05-29 01:58:00,112.379,112.384,112.36,112.36,236199999.0
2006-05-29 01:59:00,112.372,112.389,112.372,112.385,350399998.0
2006-05-29 02:00:00,112.379,112.382,112.364,112.368,276399993.0
2006-05-29 02:01:00,112.335,112.342,112.32,112.342,315599997.0
2006-05-29 02:02:00,112.339,112.368,112.339,112.367,292900001.0
2006-05-29 02:03:00,112.363,112.372,112.357,112.361,224600000.0
2006-05-29 02:04:00,112.348,112.348,112.324,112.332,195200002.0
2006-05-29 02:05:00,112.34,112.366,112.34,112.366,427999997.0
2006-05-29 02:06:00,112.38,112.392,112.38,112.385,300200000.0
2006-05-29 02:07:00,112.371,112.371,112.359,112.364,120800000.0
2006-05-29 02:08:00,112.367,112.371,112.353,112.353,201100004.0
2006-05-29 02:09:00,112.355,112.357,112.347,112.355,192500001.0
2006-05-29 02:10:00,112.35,112.358,112.345,112.358,351800002.0
2006-05-29 02:11:00,112.357,112.358,112.351,112.351,197000004.0
2006-05-29 02:12:00,112.356,112.359,112.352,112.356,237399998.0
2006-05-29 02:13:00,112.35,112.355,112.348,112.348,331800001.0
2006-05-29 02:14:00,112.343,112.343,112.325,112.333,316299996.0
2006-05-29 02:15:00,112.335,112.339,112.326,112.328,210199998.0
2006-05-29 02:16:00,112.335,112.34,112.323,112.323,291399998.0
2006-05-29 02:17:00,112.318,112.318,112.306,112.309,161299997.0
2006-05-29 02:18:00,112.304,112.31,112.302,112.302,360099997.0
2006-05-29 02:19:00,112.308,112.318,112.308,112.31,206900000.0
2006-05-29 02:20:00,112.307,112.315,112.307,112.31,167999996.0
2006-05-29 02:21:00,112.315,112.34,112.315,112.34,184900002.0
2006-05-29 02:22:00,112.34,112.386,112.337,112.386,232599999.0
2006-05-29 02:23:00,112.383,112.39,112.371,112.377,137900004.0
2006-05-29 02:24:00,112.39,112.395,112.385,112.388,215200000.0
2006-05-29 02:25:00,112.388,112.388,112.372,112.372,165199996.0
2006-05-29 02:26:00,112.362,112.362,112.35,112.35,337899999.0
2006-05-29 02:27:00,112.355,112.361,112.349,112.349,262200004.0
2006-05-29 02:28:00,112.34,112.35,112.314,112.314,53799999.0
2006-05-29 02:29:00,112.318,112.318,112.302,112.302,186700004.0
2006-05-29 02:30:00,112.302,112.302,112.277,112.297,333800000.0
2006-05-29 02:31:00,112.314,112.338,112.314,112.335,258599995.0
2006-05-29 02:32:00,112.327,112.333,112.323,112.333,206299999.0
2006-05-29 02:33:00,112.335,112.347,112.328,112.341,140199998.0
2006-05-29 02:34:00,112.349,112.361,112.349,112.355,160200000.0
2006-05-29 02:35:00,112.358,112.368,112.354,112.366,413799999.0
2006-05-29 02:36:00,112.363,112.363,112.355,112.357,310999998.0
2006-05-29 02:37:00,112.346,112.346,112.344,112.344,62899999.0
2006-05-29 02:38:00,112.34,112.347,112.335,112.345,219299998.0
2006-05-29 02:39:00,112.34,112.34,112.337,112.337,129500001.0
2006-05-29 02:40:00,112.342,112.345,112.337,112.345,338100005.0
2006-05-29 02:41:00,112.344,112.344,112.335,112.342,182899998.0
2006-05-29 02:42:00,112.348,112.359,112.345,112.355,265199999.0
2006-05-29 02:43:00,112.362,112.362,112.341,112.35,169500003.0
2006-05-29 02:44:00,112.357,112.363,112.357,112.363,178200002.0
2006-05-29 02:45:00,112.358,112.364,112.353,112.364,195400002.0
2006-05-29 02:46:00,112.365,112.365,112.358,112.358,154200000.0
2006-05-29 02:47:00,112.348,112.348,112.333,112.345,456200002.0
2006-05-29 02:48:00,112.343,112.343,112.33,112.337,258900004.0
2006-05-29 02:49:00,112.34,112.34,112.32,112.331,159799998.0
2006-05-29 02:50:00,112.327,112.335,112.323,112.335,174199999.0
2006-05-29 02:51:00,112.33,112.33,112.317,112.32,109600002.0
2006-05-29 02:52:00,112.32,112.32,112.299,112.299,293300005.0
2006-05-29 02:53:00,112.295,112.297,112.282,112.295,254400004.0
2006-05-29 02:54:00,112.294,112.318,112.294,112.308,244499997.0
2006-05-29 02:55:00,112.318,112.318,112.307,112.313,103900002.0
2006-05-29 02:56:00,112.311,112.321,112.311,112.315,193200003.0
2006-05-29 02:57:00,112.32,112.332,112.315,112.315,226999997.0
2006-05-29 02:58:00,112.323,112.323,112.318,112.318,195500000.0
2006-05-29 02:59:00,112.322,112.322,112.313,112.319,330900004.0
2006-05-29 03:00:00,112.315,112.327,112.315,112.327,368600004.0
2006-05-29 03:01:00,112.339,112.352,112.339,112.347,244800002.0
2006-05-29 03:02:00,112.342,112.342,112.338,112.34,174899996.0
2006-05-29 03:03:00,112.34,112.349,112.34,112.348,147400003.0
2006-05-29 03:04:00,112.344,112.367,112.344,112.356,318500001.0
2006-05-29 03:05:00,112.35,112.35,112.335,112.335,233000001.0
2006-05-29 03:06:00,112.342,112.342,112.324,112.327,251600000.0
2006-05-29 03:07:00,112.322,112.334,112.322,112.326,231600002.0
2006-05-29 03:08:00,112.321,112.321,112.308,112.308,289299995.0
2006-05-29 03:09:00,112.29,112.29,112.283,112.289,206200001.0
2006-05-29 03:10:00,112.286,112.289,112.282,112.289,201199995.0
2006-05-29 03:11:00,112.284,112.284,112.272,112.28,182499999.0
2006-05-29 03:12:00,112.272,112.273,112.247,112.247,94200003.0
2006-05-29 03:13:00,112.235,112.242,112.22,112.242,242799999.0
2006-05-29 03:14:00,112.247,112.264,112.242,112.242,56700000.0
2006-05-29 03:15:00,112.248,112.263,112.247,112.263,271800003.0
2006-05-29 03:16:00,112.259,112.269,112.259,112.265,239400001.0
2006-05-29 03:17:00,112.258,112.271,112.25,112.271,218800004.0
2006-05-29 03:18:00,112.27,112.27,112.254,112.258,222299996.0
2006-05-29 03:19:00,112.264,112.276,112.264,112.269,151800001.0
2006-05-29 03:20:00,112.255,112.27,112.243,112.268,225800000.0
2006-05-29 03:21:00,112.273,112.273,112.267,112.271,187200001.0
2006-05-29 03:22:00,112.274,112.274,112.265,112.267,201800000.0
2006-05-29 03:23:00,112.263,112.271,112.262,112.268,242900001.0
2006-05-29 03:24:00,112.274,112.275,112.263,112.267,215499997.0
2006-05-29 03:25:00,112.265,112.265,112.25,112.25,254999993.0
2006-05-29 03:26:00,112.262,112.262,112.251,112.259,246100003.0
2006-05-29 03:27:00,112.264,112.264,112.254,112.263,342200004.0
2006-05-29 03:28:00,112.267,112.283,112.267,112.283,285899997.0
2006-05-29 03:29:00,112.288,112.292,112.286,112.292,158700001.0
2006-05-29 03:30:00,112.284,112.294,112.284,112.287,353300002.0
2006-05-29 03:31:00,112.283,112.283,112.27,112.271,338399996.0
2006-05-29 03:32:00,112.261,112.272,112.261,112.268,223299996.0
2006-05-29 03:33:00,112.272,112.272,112.255,112.26,156900003.0
2006-05-29 03:34:00,112.268,112.274,112.267,112.269,173400002.0
2006-05-29 03:35:00,112.265,112.273,112.265,112.267,89299999.0
2006-05-29 03:36:00,112.264,112.271,112.259,112.26,208300003.0
2006-05-29 03:37:00,112.248,112.258,112.244,112.255,310400004.0
2006-05-29 03:38:00,112.251,112.254,112.24,112.248,150300000.0
2006-05-29 03:39:00,112.251,112.251,112.245,112.246,189200003.0
2006-05-29 03:40:00,112.241,112.253,112.238,112.247,205800001.0
2006-05-29 03:41:00,112.237,112.238,112.232,112.238,174799998.0
2006-05-29 03:42:00,112.238,112.238,112.217,112.223,131700002.0
2006-05-29 03:43:00,112.222,112.228,112.222,112.226,249499996.0
2006-05-29 03:44:00,112.23,112.235,112.217,112.234,317099990.0
2006-05-29 03:45:00,112.223,112.223,112.209,112.223,162599998.0
2006-05-29 03:46:00,112.221,112.232,112.221,112.227,186199997.0
2006-05-29 03:47:00,112.233,112.239,112.224,112.23,299500002.0
2006-05-29 03:48:00,112.231,112.239,112.231,112.236,222999996.0
2006-05-29 03:49:00,112.241,112.25,112.241,112.246,331700000.0
2006-05-29 03:50:00,112.255,112.255,112.248,112.253,236099998.0
2006-05-29 03:51:00,112.246,112.246,112.236,112.245,300799998.0
2006-05-29 03:52:00,112.249,112.261,112.246,112.251,162400000.0
2006-05-29 03:53:00,112.255,112.267,112.255,112.256,162699996.0
2006-05-29 03:54:00,112.257,112.263,112.255,112.261,174400000.0
2006-05-29 03:55:00,112.252,112.252,112.239,112.24,245400001.0
2006-05-29 03:56:00,112.24,112.248,112.24,112.245,75900002.0
2006-05-29 03:57:00,112.24,112.245,112.24,112.243,122900000.0
2006-05-29 03:58:00,112.237,112.251,112.237,112.251,184499999.0
2006-05-29 03:59:00,112.255,112.255,112.245,112.245,91899999.0
2006-05-29 04:00:00,112.245,112.255,112.245,112.255,141099998.0
2006-05-29 04:01:00,112.25,112.255,112.247,112.253,419500006.0
2006-05-29 04:02:00,112.25,112.255,112.25,112.255,43099998.0
2006-05-29 04:03:00,112.25,112.25,112.25,112.25,54799999.0
2006-05-29 04:04:00,112.252,112.252,112.235,112.245,72000000.0
2006-05-29 04:05:00,112.247,112.253,112.243,112.243,258600000.0
2006-05-29 04:06:00,112.247,112.253,112.242,112.253,311500004.0
2006-05-29 04:07:00,112.255,112.262,112.25,112.259,286200003.0
2006-05-29 04:08:00,112.258,112.264,112.252,112.264,281000008.0
2006-05-29 04:09:00,112.263,112.263,112.252,112.256,150900000.0
2006-05-29 04:10:00,112.257,112.267,112.251,112.267,260800006.0
2006-05-29 04:11:00,112.262,112.269,112.262,112.269,115000003.0
2006-05-29 04:12:00,112.28,112.29,112.28,112.288,187899999.0
2006-05-29 04:13:00,112.278,112.283,112.273,112.28,134500005.0
2006-05-29 04:14:00,112.283,112.283,112.272,112.277,293300000.0
2006-05-29 04:15:00,112.276,112.283,112.27,112.283,189799997.0
2006-05-29 04:16:00,112.278,112.282,112.273,112.277,237399997.0
2006-05-29 04:17:00,112.277,112.282,112.272,112.277,208600000.0
2006-05-29 04:18:00,112.267,112.275,112.261,112.269,226899998.0
2006-05-29 04:19:00,112.265,112.265,112.257,112.265,204699998.0
2006-05-29 04:20:00,112.265,112.265,112.26,112.263,104300002.0
2006-05-29 04:21:00,112.26,112.26,112.26,112.26,67100000.0
2006-05-29 04:22:00,112.265,112.265,112.26,112.26,185600003.0
2006-05-29 04:23:00,112.26,112.265,112.26,112.265,235500000.0
2006-05-29 04:24:00,112.258,112.265,112.258,112.265,300700004.0
2006-05-29 04:25:00,112.264,112.285,112.264,112.282,162699999.0
2006-05-29 04:26:00,112.275,112.278,112.263,112.273,229199995.0
2006-05-29 04:27:00,112.268,112.268,112.258,112.26,484200006.0
2006-05-29 04:28:00,112.26,112.26,112.248,112.248,232199996.0
2006-05-29 04:29:00,112.25,112.255,112.25,112.255,64799999.0
2006-05-29 04:30:00,112.247,112.253,112.241,112.248,236600005.0
2006-05-29 04:31:00,112.25,112.255,112.25,112.255,174199997.0
2006-05-29 04:32:00,112.253,112.259,112.252,112.255,277899994.0
2006-05-29 04:33:00,112.255,112.263,112.255,112.258,181100002.0
2006-05-29 04:34:00,112.252,112.267,112.252,112.263,214000002.0
2006-05-29 04:35:00,112.268,112.275,112.261,112.275,147800002.0
2006-05-29 04:36:00,112.266,112.266,112.259,112.26,95799998.0
2006-05-29 04:37:00,112.25,112.255,112.247,112.248,267599995.0
2006-05-29 04:38:00,112.253,112.253,112.245,112.253,376300004.0
2006-05-29 04:39:00,112.249,112.249,112.242,112.242,84300001.0
2006-05-29 04:40:00,112.248,112.249,112.243,112.243,88700000.0
2006-05-29 04:41:00,112.238,112.252,112.238,112.248,246400002.0
2006-05-29 04:42:00,112.255,112.255,112.247,112.248,201299997.0
2006-05-29 04:43:00,112.249,112.251,112.242,112.245,129199997.0
2006-05-29 04:44:00,112.253,112.258,112.248,112.25,157100001.0
2006-05-29 04:45:00,112.246,112.253,112.235,112.253,206500001.0
2006-05-29 04:46:00,112.255,112.257,112.25,112.25,244900003.0
2006-05-29 04:47:00,112.253,112.253,112.246,112.247,281600004.0
2006-05-29 04:48:00,112.247,112.253,112.242,112.253,223100003.0
2006-05-29 04:49:00,112.253,112.253,112.238,112.248,163799997.0
2006-05-29 04:50:00,112.248,112.255,112.247,112.247,249800000.0
2006-05-29 04:51:00,112.254,112.261,112.254,112.261,82600002.0
2006-05-29 04:52:00,112.267,112.267,112.257,112.257,146600000.0
2006-05-29 04:53:00,112.258,112.258,112.243,112.243,85100000.0
2006-05-29 04:54:00,112.255,112.255,112.248,112.255,264700001.0
2006-05-29 04:55:00,112.255,112.255,112.247,112.247,170099997.0
2006-05-29 04:56:00,112.249,112.257,112.249,112.251,238199997.0
2006-05-29 04:57:00,112.245,112.255,112.245,112.255,204699999.0
2006-05-29 04:58:00,112.253,112.258,112.253,112.258,67899999.0
2006-05-29 04:59:00,112.255,112.255,112.25,112.253,212099995.0
2006-05-29 05:00:00,112.255,112.258,112.245,112.246,209400001.0
2006-05-29 05:01:00,112.241,112.251,112.239,112.251,245199992.0
2006-05-29 05:02:00,112.246,112.253,112.246,112.253,138300001.0
2006-05-29 05:03:00,112.255,112.255,112.245,112.25,67199998.0
2006-05-29 05:04:00,112.255,112.255,112.248,112.25,183199998.0
2006-05-29 05:05:00,112.253,112.255,112.248,112.253,225699998.0
2006-05-29 05:06:00,112.255,112.255,112.243,112.245,475500006.0
2006-05-29 05:07:00,112.255,112.255,112.25,112.25,74500000.0
2006-05-29 05:08:00,112.245,112.26,112.245,112.26,141700003.0
2006-05-29 05:09:00,112.255,112.263,112.253,112.263,313199999.0
2006-05-29 05:10:00,112.265,112.265,112.257,112.26,221599999.0
2006-05-29 05:11:00,112.262,112.281,112.262,112.281,184999998.0
2006-05-29 05:12:00,112.28,112.283,112.274,112.277,85100001.0
2006-05-29 05:13:00,112.273,112.279,112.271,112.276,305899997.0
2006-05-29 05:14:00,112.272,112.272,112.257,112.257,196800005.0
2006-05-29 05:15:00,112.25,112.261,112.25,112.254,169099998.0
2006-05-29 05:16:00,112.257,112.264,112.253,112.264,282000002.0
2006-05-29 05:17:00,112.264,112.264,112.253,112.256,183700000.0
2006-05-29 05:18:00,112.248,112.248,112.248,112.248,36700001.0
2006-05-29 05:19:00,112.248,112.261,112.248,112.249,279500001.0
2006-05-29 05:20:00,112.26,112.263,112.251,112.263,300400001.0
2006-05-29 05:21:00,112.262,112.264,112.254,112.257,312299993.0
2006-05-29 05:22:00,112.251,112.257,112.248,112.256,252200001.0
2006-05-29 05:23:00,112.251,112.263,112.247,112.263,245600002.0
2006-05-29 05:24:00,112.267,112.267,112.262,112.263,245700004.0
2006-05-29 05:25:00,112.259,112.262,112.247,112.247,277499995.0
2006-05-29 05:26:00,112.242,112.259,112.242,112.257,201300002.0
2006-05-29 05:27:00,112.258,112.262,112.251,112.26,205700003.0
2006-05-29 05:28:00,112.265,112.265,112.26,112.26,129800000.0
2006-05-29 05:29:00,112.259,112.263,112.253,112.263,185400000.0
2006-05-29 05:30:00,112.265,112.265,112.26,112.265,204500002.0
2006-05-29 05:31:00,112.259,112.263,112.25,112.25,221899998.0
2006-05-29 05:32:00,112.25,112.263,112.25,112.263,298800000.0
2006-05-29 05:33:00,112.262,112.262,112.248,112.262,239600000.0
2006-05-29 05:34:00,112.26,112.267,112.26,112.26,368399994.0
2006-05-29 05:35:00,112.264,112.264,112.254,112.258,245999999.0
2006-05-29 05:36:00,112.265,112.265,112.253,112.253,15400000.0
2006-05-29 05:37:00,112.26,112.265,112.26,112.265,208100001.0
2006-05-29 05:38:00,112.265,112.265,112.255,112.265,58700000.0
2006-05-29 05:39:00,112.262,112.265,112.26,112.265,255799997.0
2006-05-29 05:40:00,112.265,112.265,112.255,112.265,160800004.0
2006-05-29 05:41:00,112.265,112.265,112.26,112.265,283700003.0
2006-05-29 05:42:00,112.26,112.265,112.255,112.26,281800002.0
2006-05-29 05:43:00,112.265,112.265,112.26,112.265,284300007.0
2006-05-29 05:44:00,112.258,112.262,112.254,112.258,168900003.0
2006-05-29 05:45:00,112.26,112.26,112.241,112.25,253700000.0
2006-05-29 05:46:00,112.252,112.253,112.242,112.247,276700000.0
2006-05-29 05:47:00,112.238,112.244,112.234,112.244,262500000.0
2006-05-29 05:48:00,112.238,112.242,112.232,112.238,166200000.0
2006-05-29 05:49:00,112.245,112.253,112.24,112.248,247199999.0
2006-05-29 05:50:00,112.255,112.255,112.252,112.255,175299999.0
2006-05-29 05:51:00,112.255,112.255,112.255,112.255,238999997.0
2006-05-29 05:52:00,112.25,112.25,112.243,112.243,87200002.0
2006-05-29 05:53:00,112.242,112.255,112.242,112.242,229400004.0
2006-05-29 05:54:00,112.242,112.252,112.239,112.252,208499996.0
2006-05-29 05:55:00,112.255,112.255,112.248,112.255,436300005.0
2006-05-29 05:56:00,112.252,112.252,112.24,112.241,283099998.0
2006-05-29 05:57:00,112.244,112.251,112.244,112.249,178300000.0
2006-05-29 05:58:00,112.255,112.255,112.248,112.248,227499997.0
2006-05-29 05:59:00,112.253,112.258,112.25,112.255,125600000.0
2006-05-29 06:00:00,112.248,112.252,112.24,112.252,142899996.0
2006-05-29 06:01:00,112.252,112.252,112.238,112.25,38099999.0
2006-05-29 06:02:00,112.253,112.253,112.245,112.253,151999995.0
2006-05-29 06:03:00,112.249,112.253,112.247,112.253,193399997.0
2006-05-29 06:04:00,112.248,112.255,112.248,112.25,169900003.0
2006-05-29 06:05:00,112.255,112.255,112.248,112.253,106800000.0
2006-05-29 06:06:00,112.255,112.255,112.243,112.246,260700004.0
2006-05-29 06:07:00,112.238,112.238,112.238,112.238,105199997.0
2006-05-29 06:08:00,112.247,112.254,112.241,112.254,302700000.0
2006-05-29 06:09:00,112.253,112.253,112.247,112.247,219300001.0
2006-05-29 06:10:00,112.245,112.251,112.242,112.242,138199999.0
2006-05-29 06:11:00,112.235,112.249,112.235,112.244,314799995.0
2006-05-29 06:12:00,112.235,112.242,112.235,112.238,407300000.0
2006-05-29 06:13:00,112.229,112.241,112.229,112.239,161699999.0
2006-05-29 06:14:00,112.238,112.244,112.233,112.239,352299995.0
2006-05-29 06:15:00,112.24,112.245,112.24,112.24,240499997.0
2006-05-29 06:16:00,112.243,112.243,112.232,112.237,244000004.0
2006-05-29 06:17:00,112.235,112.235,112.235,112.235,82500002.0
2006-05-29 06:18:00,112.232,112.236,112.229,112.229,157700004.0
2006-05-29 06:19:00,112.242,112.242,112.239,112.24,59299999.0
2006-05-29 06:20:00,112.238,112.245,112.238,112.245,167300002.0
2006-05-29 06:21:00,112.243,112.247,112.237,112.245,187600005.0
2006-05-29 06:22:00,112.243,112.243,112.229,112.232,166799996.0
2006-05-29 06:23:00,112.235,112.241,112.233,112.237,215000001.0
2006-05-29 06:24:00,112.233,112.25,112.233,112.25,327800001.0
2006-05-29 06:25:00,112.253,112.253,112.24,112.24,231700003.0
2006-05-29 06:26:00,112.248,112.256,112.242,112.242,319000001.0
2006-05-29 06:27:00,112.247,112.254,112.239,112.254,133999999.0
2006-05-29 06:28:00,112.248,112.252,112.248,112.251,99299999.0
2006-05-29 06:29:00,112.252,112.259,112.25,112.25,317299995.0
2006-05-29 06:30:00,112.249,112.249,112.246,112.247,82700001.0
2006-05-29 06:31:00,112.238,112.245,112.238,112.24,111199998.0
2006-05-29 06:32:00,112.246,112.256,112.239,112.256,275300002.0
2006-05-29 06:33:00,112.257,112.261,112.252,112.252,144799997.0
2006-05-29 06:34:00,112.251,112.262,112.246,112.258,282599998.0
2006-05-29 06:35:00,112.264,112.264,112.25,112.251,429699999.0
2006-05-29 06:36:00,112.252,112.256,112.252,112.256,105799999.0
2006-05-29 06:37:00,112.257,112.263,112.255,112.263,219399994.0
2006-05-29 06:38:00,112.265,112.265,112.252,112.26,149300000.0
2006-05-29 06:39:00,112.265,112.265,112.254,112.258,323699996.0
2006-05-29 06:40:00,112.263,112.263,112.252,112.262,113100002.0
2006-05-29 06:41:00,112.267,112.272,112.266,112.268,63599999.0
2006-05-29 06:42:00,112.268,112.273,112.262,112.273,117499997.0
2006-05-29 06:43:00,112.274,112.274,112.264,112.264,153500000.0
2006-05-29 06:44:00,112.268,112.268,112.266,112.268,120299995.0
2006-05-29 06:45:00,112.264,112.273,112.264,112.266,269099995.0
2006-05-29 06:46:00,112.275,112.278,112.27,112.278,279200000.0
2006-05-29 06:47:00,112.259,112.271,112.259,112.27,77600001.0
2006-05-29 06:48:00,112.275,112.275,112.27,112.27,79499998.0
2006-05-29 06:49:00,112.277,112.285,112.274,112.282,205400004.0
2006-05-29 06:50:00,112.284,112.284,112.274,112.276,172000006.0
2006-05-29 06:51:00,112.272,112.272,112.261,112.265,260800000.0
2006-05-29 06:52:00,112.275,112.278,112.265,112.275,393899996.0
2006-05-29 06:53:00,112.269,112.273,112.262,112.263,327699995.0
2006-05-29 06:54:00,112.267,112.274,112.267,112.274,198200001.0
2006-05-29 06:55:00,112.27,112.275,112.27,112.275,214299995.0
2006-05-29 06:56:00,112.275,112.275,112.267,112.27,254700002.0
2006-05-29 06:57:00,112.273,112.273,112.264,112.27,88800001.0
2006-05-29 06:58:00,112.27,112.27,112.267,112.27,284399999.0
2006-05-29 06:59:00,112.275,112.275,112.267,112.275,193900000.0
2006-05-29 07:00:00,112.268,112.275,112.268,112.275,23700001.0
2006-05-29 07:01:00,112.27,112.275,112.267,112.275,380400003.0
2006-05-29 07:02:00,112.275,112.275,112.275,112.275,25500000.0
2006-05-29 07:03:00,112.273,112.273,112.255,112.255,368100005.0
2006-05-29 07:04:00,112.26,112.265,112.257,112.26,282600006.0
2006-05-29 07:05:00,112.262,112.271,112.257,112.266,351899995.0
2006-05-29 07:06:00,112.264,112.271,112.26,112.26,76199998.0
2006-05-29 07:07:00,112.267,112.267,112.26,112.265,169900001.0
2006-05-29 07:08:00,112.255,112.266,112.255,112.265,229599994.0
2006-05-29 07:09:00,112.265,112.265,112.26,112.26,288499998.0
2006-05-29 07:10:00,112.259,112.287,112.259,112.282,272400005.0
2006-05-29 07:11:00,112.293,112.293,112.278,112.287,168599997.0
2006-05-29 07:12:00,112.3,112.323,112.3,112.323,113299999.0
2006-05-29 07:13:00,112.332,112.34,112.325,112.328,165899996.0
2006-05-29 07:14:00,112.328,112.332,112.324,112.324,170500000.0
2006-05-29 07:15:00,112.325,112.325,112.317,112.325,81100000.0
2006-05-29 07:16:00,112.319,112.324,112.31,112.316,222600003.0
2006-05-29 07:17:00,112.322,112.322,112.315,112.32,300399999.0
2006-05-29 07:18:00,112.328,112.331,112.324,112.33,301000001.0
2006-05-29 07:19:00,112.332,112.333,112.324,112.333,207699999.0
2006-05-29 07:20:00,112.332,112.34,112.329,112.337,321500006.0
2006-05-29 07:21:00,112.333,112.333,112.325,112.327,172600005.0
2006-05-29 07:22:00,112.322,112.327,112.322,112.327,208099999.0
2006-05-29 07:23:00,112.316,112.316,112.309,112.311,186700004.0
2006-05-29 07:24:00,112.308,112.32,112.302,112.302,318299998.0
2006-05-29 07:25:00,112.301,112.319,112.301,112.308,329599998.0
2006-05-29 07:26:00,112.301,112.31,112.3,112.307,205099998.0
2006-05-29 07:27:00,112.309,112.311,112.301,112.306,241899995.0
2006-05-29 07:28:00,112.311,112.311,112.296,112.304,322200002.0
2006-05-29 07:29:00,112.301,112.301,112.286,112.301,262100000.0
2006-05-29 07:30:00,112.301,112.312,112.299,112.299,204099998.0
2006-05-29 07:31:00,112.305,112.305,112.295,112.305,128899999.0
2006-05-29 07:32:00,112.301,112.312,112.299,112.312,472499993.0
2006-05-29 07:33:00,112.315,112.315,112.31,112.31,144499996.0
2006-05-29 07:34:00,112.308,112.322,112.308,112.322,219100001.0
2006-05-29 07:35:00,112.314,112.32,112.313,112.317,88100001.0
2006-05-29 07:36:00,112.325,112.325,112.317,112.325,286200005.0
2006-05-29 07:37:00,112.32,112.325,112.317,112.325,191099997.0
2006-05-29 07:38:00,112.322,112.328,112.32,112.328,175899999.0
2006-05-29 07:39:00,112.318,112.328,112.318,112.325,294900001.0
2006-05-29 07:40:00,112.325,112.325,112.317,112.317,79499998.0
2006-05-29 07:41:00,112.323,112.333,112.322,112.333,220599999.0
2006-05-29 07:42:00,112.327,112.327,112.324,112.325,181200004.0
2006-05-29 07:43:00,112.335,112.337,112.33,112.337,41699999.0
2006-05-29 07:44:00,112.332,112.335,112.325,112.332,331000006.0
2006-05-29 07:45:00,112.327,112.327,112.316,112.318,207499994.0
2006-05-29 07:46:00,112.313,112.321,112.313,112.318,156299998.0
2006-05-29 07:47:00,112.318,112.323,112.313,112.313,174399999.0
2006-05-29 07:48:00,112.313,112.321,112.304,112.313,371699993.0
2006-05-29 07:49:00,112.312,112.317,112.312,112.317,64900000.0
2006-05-29 07:50:00,112.312,112.319,112.305,112.308,147699997.0
2006-05-29 07:51:00,112.315,112.315,112.315,112.315,24000000.0
2006-05-29 07:52:00,112.31,112.312,112.305,112.307,89599999.0
2006-05-29 07:53:00,112.304,112.31,112.298,112.302,100300001.0
2006-05-29 07:54:00,112.3,112.305,112.293,112.302,126000004.0
2006-05-29 07:55:00,112.305,112.305,112.297,112.3,180499999.0
2006-05-29 07:56:00,112.302,112.305,112.295,112.3,255599997.0
2006-05-29 07:57:00,112.307,112.312,112.3,112.307,321499993.0
2006-05-29 07:58:00,112.304,112.312,112.301,112.307,247100004.0
2006-05-29 07:59:00,112.308,112.31,112.293,112.297,286600002.0
2006-05-29 08:00:00,112.3,112.302,112.289,112.292,132299997.0
2006-05-29 08:01:00,112.29,112.301,112.282,112.298,333699999.0
2006-05-29 08:02:00,112.307,112.307,112.295,112.295,137100002.0
2006-05-29 08:03:00,112.29,112.297,112.29,112.297,85200000.0
2006-05-29 08:04:00,112.297,112.302,112.282,112.282,117699997.0
2006-05-29 08:05:00,112.294,112.303,112.294,112.294,273200002.0
2006-05-29 08:06:00,112.295,112.302,112.289,112.289,144800002.0
2006-05-29 08:07:00,112.292,112.3,112.291,112.299,280200004.0
2006-05-29 08:08:00,112.302,112.302,112.295,112.298,230800003.0
2006-05-29 08:09:00,112.302,112.302,112.282,112.287,241400000.0
2006-05-29 08:10:00,112.282,112.292,112.282,112.289,175200003.0
2006-05-29 08:11:00,112.293,112.293,112.28,112.28,81799999.0
2006-05-29 08:12:00,112.282,112.289,112.27,112.284,300300002.0
2006-05-29 08:13:00,112.276,112.283,112.276,112.283,182900000.0
2006-05-29 08:14:00,112.283,112.297,112.283,112.296,205600000.0
2006-05-29 08:15:00,112.309,112.33,112.309,112.322,347400004.0
2006-05-29 08:16:00,112.326,112.332,112.313,112.313,142499999.0
2006-05-29 08:17:00,112.309,112.32,112.309,112.316,288799996.0
2006-05-29 08:18:00,112.327,112.332,112.323,112.327,247699999.0
2006-05-29 08:19:00,112.32,112.332,112.32,112.332,151000000.0
2006-05-29 08:20:00,112.328,112.328,112.319,112.325,289500002.0
2006-05-29 08:21:00,112.326,112.331,112.325,112.327,255400000.0
2006-05-29 08:22:00,112.33,112.33,112.324,112.325,148700002.0
2006-05-29 08:23:00,112.322,112.33,112.322,112.329,211899996.0
2006-05-29 08:24:00,112.322,112.322,112.301,112.301,124000000.0
2006-05-29 08:25:00,112.305,112.308,112.295,112.3,289700006.0
2006-05-29 08:26:00,112.303,112.311,112.302,112.302,225700002.0
2006-05-29 08:27:00,112.305,112.31,112.299,112.299,289900001.0
2006-05-29 08:28:00,112.285,112.289,112.281,112.289,305399997.0
2006-05-29 08:29:00,112.288,112.29,112.282,112.29,279900000.0
2006-05-29 08:30:00,112.294,112.295,112.288,112.288,212800000.0
2006-05-29 08:31:00,112.288,112.294,112.281,112.281,365599996.0
2006-05-29 08:32:00,112.288,112.292,112.283,112.283,87199998.0
2006-05-29 08:33:00,112.282,112.282,112.269,112.275,128900000.0
2006-05-29 08:34:00,112.287,112.287,112.278,112.278,267000002.0
2006-05-29 08:35:00,112.285,112.285,112.277,112.277,271600000.0
2006-05-29 08:36:00,112.275,112.289,112.275,112.288,245099998.0
2006-05-29 08:37:00,112.29,112.29,112.275,112.279,150200003.0
2006-05-29 08:38:00,112.285,112.303,112.285,112.303,189900003.0
2006-05-29 08:39:00,112.297,112.303,112.295,112.299,158099996.0
2006-05-29 08:40:00,112.305,112.305,112.3,112.305,267200003.0
2006-05-29 08:41:00,112.306,112.306,112.29,112.298,363000000.0
2006-05-29 08:42:00,112.303,112.305,112.297,112.298,245699997.0
2006-05-29 08:43:00,112.3,112.302,112.3,112.302,42299999.0
2006-05-29 08:44:00,112.301,112.31,112.301,112.302,212899997.0
2006-05-29 08:45:00,112.298,112.305,112.295,112.298,283699999.0
2006-05-29 08:46:00,112.292,112.299,112.292,112.298,227299997.0
2006-05-29 08:47:00,112.299,112.302,112.293,112.293,130199996.0
2006-05-29 08:48:00,112.285,112.297,112.285,112.295,175199998.0
2006-05-29 08:49:00,112.295,112.295,112.287,112.287,257199999.0
2006-05-29 08:50:00,112.286,112.296,112.283,112.283,263599997.0
2006-05-29 08:51:00,112.283,112.292,112.283,112.288,164300006.0
2006-05-29 08:52:00,112.295,112.297,112.29,112.292,357899992.0
2006-05-29 08:53:00,112.285,112.295,112.285,112.287,124700002.0
2006-05-29 08:54:00,112.293,112.295,112.282,112.292,388299999.0
2006-05-29 08:55:00,112.285,112.295,112.282,112.287,228699992.0
2006-05-29 08:56:00,112.295,112.297,112.287,112.287,252000002.0
2006-05-29 08:57:00,112.292,112.303,112.292,112.299,279500001.0
2006-05-29 08:58:00,112.298,112.301,112.293,112.301,115399999.0
2006-05-29 08:59:00,112.298,112.298,112.281,112.289,243999994.0
2006-05-29 09:00:00,112.295,112.306,112.285,112.295,320999996.0
2006-05-29 09:01:00,112.303,112.303,112.293,112.293,183300002.0
2006-05-29 09:02:00,112.288,112.288,112.28,112.28,273299998.0
2006-05-29 09:03:00,112.282,112.282,112.272,112.272,188500000.0
2006-05-29 09:04:00,112.279,112.279,112.27,112.278,209600004.0
2006-05-29 09:05:00,112.284,112.284,112.274,112.277,172499995.0
2006-05-29 09:06:00,112.271,112.282,112.271,112.276,286100001.0
2006-05-29 09:07:00,112.275,112.279,112.271,112.271,279599993.0
2006-05-29 09:08:00,112.273,112.282,112.273,112.277,213899999.0
2006-05-29 09:09:00,112.277,112.283,112.273,112.283,334399991.0
2006-05-29 09:10:00,112.278,112.288,112.278,112.278,298100004.0
2006-05-29 09:11:00,112.28,112.29,112.28,112.29,289800003.0
2006-05-29 09:12:00,112.287,112.295,112.287,112.295,223400002.0
2006-05-29 09:13:00,112.295,112.295,112.285,112.29,254599995.0
2006-05-29 09:14:00,112.295,112.295,112.29,112.295,108699997.0
2006-05-29 09:15:00,112.295,112.297,112.287,112.295,263899998.0
2006-05-29 09:16:00,112.287,112.3,112.287,112.293,214800002.0
2006-05-29 09:17:00,112.286,112.293,112.283,112.293,106199997.0
2006-05-29 09:18:00,112.295,112.297,112.287,112.29,228699995.0
2006-05-29 09:19:00,112.29,112.295,112.287,112.29,321299996.0
2006-05-29 09:20:00,112.29,112.295,112.287,112.29,95300001.0
2006-05-29 09:21:00,112.295,112.295,112.282,112.282,429399999.0
2006-05-29 09:22:00,112.287,112.295,112.286,112.295,185099996.0
2006-05-29 09:23:00,112.294,112.294,112.287,112.288,158500000.0
2006-05-29 09:24:00,112.292,112.292,112.283,112.285,242200002.0
2006-05-29 09:25:00,112.285,112.285,112.264,112.269,294799994.0
2006-05-29 09:26:00,112.277,112.277,112.266,112.266,187600000.0
2006-05-29 09:27:00,112.27,112.273,112.262,112.269,372299989.0
2006-05-29 09:28:00,112.27,112.27,112.256,112.27,215999999.0
2006-05-29 09:29:00,112.262,112.268,112.26,112.26,130900002.0
2006-05-29 09:30:00,112.264,112.271,112.259,112.265,389100004.0
2006-05-29 09:31:00,112.268,112.272,112.263,112.263,283100004.0
2006-05-29 09:32:00,112.268,112.274,112.263,112.274,144199997.0
2006-05-29 09:33:00,112.269,112.273,112.262,112.267,319500002.0
2006-05-29 09:34:00,112.259,112.264,112.257,112.264,203999999.0
2006-05-29 09:35:00,112.267,112.267,112.26,112.265,241999997.0
2006-05-29 09:36:00,112.265,112.265,112.257,112.26,393399999.0
2006-05-29 09:37:00,112.267,112.274,112.263,112.274,244099998.0
2006-05-29 09:38:00,112.278,112.278,112.263,112.275,383799996.0
2006-05-29 09:39:00,112.267,112.27,112.263,112.263,90299997.0
2006-05-29 09:40:00,112.27,112.273,112.262,112.273,365800003.0
2006-05-29 09:41:00,112.271,112.273,112.265,112.267,309599997.0
2006-05-29 09:42:00,112.267,112.271,112.267,112.269,269699997.0
2006-05-29 09:43:00,112.275,112.275,112.263,112.272,263800003.0
2006-05-29 09:44:00,112.275,112.275,112.267,112.267,187499999.0
2006-05-29 09:45:00,112.272,112.272,112.268,112.27,166899998.0
2006-05-29 09:46:00,112.265,112.267,112.255,112.255,262600007.0
2006-05-29 09:47:00,112.253,112.255,112.25,112.255,210800002.0
2006-05-29 09:48:00,112.25,112.267,112.25,112.267,346300002.0
2006-05-29 09:49:00,112.262,112.275,112.262,112.268,301900007.0
2006-05-29 09:50:00,112.263,112.267,112.252,112.257,155699999.0
2006-05-29 09:51:00,112.251,112.262,112.25,112.262,231900002.0
2006-05-29 09:52:00,112.264,112.29,112.264,112.29,187900004.0
2006-05-29 09:53:00,112.293,112.293,112.284,112.284,46500000.0
2006-05-29 09:54:00,112.283,112.289,112.279,112.279,411400003.0
2006-05-29 09:55:00,112.292,112.292,112.288,112.288,34300000.0
2006-05-29 09:56:00,112.292,112.295,112.287,112.288,187600000.0
2006-05-29 09:57:00,112.281,112.293,112.281,112.293,301900002.0
2006-05-29 09:58:00,112.295,112.295,112.287,112.29,304799996.0
2006-05-29 09:59:00,112.287,112.295,112.285,112.29,178700005.0
2006-05-29 10:00:00,112.29,112.295,112.287,112.295,404300000.0
2006-05-29 10:01:00,112.29,112.299,112.29,112.296,169200000.0
2006-05-29 10:02:00,112.298,112.302,112.296,112.302,61500001.0
2006-05-29 10:03:00,112.308,112.312,112.301,112.303,282400002.0
2006-05-29 10:04:00,112.295,112.295,112.274,112.274,114499999.0
2006-05-29 10:05:00,112.273,112.273,112.262,112.266,210400003.0
2006-05-29 10:06:00,112.268,112.271,112.265,112.269,190299998.0
2006-05-29 10:07:00,112.26,112.276,112.26,112.268,180700004.0
2006-05-29 10:08:00,112.265,112.27,112.252,112.252,191699996.0
2006-05-29 10:09:00,112.257,112.262,112.254,112.259,324000005.0
2006-05-29 10:10:00,112.263,112.265,112.257,112.26,316399997.0
2006-05-29 10:11:00,112.267,112.267,112.26,112.26,139200000.0
2006-05-29 10:12:00,112.26,112.267,112.259,112.26,285599999.0
2006-05-29 10:13:00,112.26,112.267,112.26,112.265,210899999.0
2006-05-29 10:14:00,112.261,112.273,112.258,112.271,167099997.0
2006-05-29 10:15:00,112.271,112.274,112.266,112.273,286800004.0
2006-05-29 10:16:00,112.275,112.278,112.262,112.275,390999993.0
2006-05-29 10:17:00,112.273,112.273,112.264,112.269,454999995.0
2006-05-29 10:18:00,112.274,112.297,112.274,112.28,409900001.0
2006-05-29 10:19:00,112.272,112.284,112.268,112.274,277000004.0
2006-05-29 10:20:00,112.283,112.283,112.268,112.273,242800003.0
2006-05-29 10:21:00,112.275,112.275,112.272,112.272,18400000.0
2006-05-29 10:22:00,112.266,112.285,112.266,112.285,369400007.0
2006-05-29 10:23:00,112.285,112.291,112.281,112.291,187399998.0
2006-05-29 10:24:00,112.288,112.288,112.274,112.278,137299998.0
2006-05-29 10:25:00,112.28,112.287,112.279,112.285,224999999.0
2006-05-29 10:26:00,112.282,112.29,112.282,112.29,137799996.0
2006-05-29 10:27:00,112.282,112.293,112.282,112.293,189300001.0
2006-05-29 10:28:00,112.292,112.292,112.274,112.285,112299998.0
2006-05-29 10:29:00,112.28,112.288,112.28,112.288,237700002.0
2006-05-29 10:30:00,112.293,112.293,112.278,112.278,258399999.0
2006-05-29 10:31:00,112.285,112.289,112.281,112.289,163499999.0
2006-05-29 10:32:00,112.288,112.294,112.286,112.29,205799999.0
2006-05-29 10:33:00,112.287,112.287,112.283,112.283,72400002.0
2006-05-29 10:34:00,112.288,112.3,112.288,112.298,153199997.0
2006-05-29 10:35:00,112.298,112.302,112.29,112.297,92799998.0
2006-05-29 10:36:00,112.29,112.294,112.289,112.294,208799997.0
2006-05-29 10:37:00,112.3,112.302,112.292,112.298,225799994.0
2006-05-29 10:38:00,112.307,112.31,112.304,112.307,178500000.0
2006-05-29 10:39:00,112.311,112.311,112.296,112.303,174199998.0
2006-05-29 10:40:00,112.291,112.295,112.291,112.291,198000005.0
2006-05-29 10:41:00,112.286,112.286,112.27,112.27,212000000.0
2006-05-29 10:42:00,112.27,112.27,112.255,112.265,236099997.0
2006-05-29 10:43:00,112.264,112.271,112.262,112.265,152799999.0
2006-05-29 10:44:00,112.263,112.272,112.26,112.26,219600001.0
2006-05-29 10:45:00,112.262,112.262,112.254,112.258,134300000.0
2006-05-29 10:46:00,112.259,112.267,112.255,112.265,186599998.0
2006-05-29 10:47:00,112.273,112.273,112.259,112.26,309299996.0
2006-05-29 10:48:00,112.268,112.269,112.267,112.267,55899998.0
2006-05-29 10:49:00,112.27,112.275,112.27,112.275,145299995.0
2006-05-29 10:50:00,112.268,112.272,112.262,112.265,234000003.0
2006-05-29 10:51:00,112.265,112.27,112.261,112.265,187500000.0
2006-05-29 10:52:00,112.265,112.265,112.255,112.255,184700000.0
2006-05-29 10:53:00,112.255,112.265,112.255,112.263,120900001.0
2006-05-29 10:54:00,112.262,112.27,112.258,112.269,328099998.0
2006-05-29 10:55:00,112.27,112.275,112.267,112.267,322300004.0
2006-05-29 10:56:00,112.27,112.275,112.267,112.273,128299997.0
2006-05-29 10:57:00,112.27,112.275,112.27,112.27,243800003.0
2006-05-29 10:58:00,112.269,112.277,112.269,112.277,275900003.0
2006-05-29 10:59:00,112.282,112.292,112.278,112.286,219700000.0
2006-05-29 11:00:00,112.29,112.296,112.282,112.29,224599993.0
2006-05-29 11:01:00,112.291,112.295,112.289,112.295,267500000.0
2006-05-29 11:02:00,112.295,112.295,112.281,112.293,185399999.0
2006-05-29 11:03:00,112.295,112.295,112.295,112.295,171200000.0
2006-05-29 11:04:00,112.292,112.292,112.274,112.28,300699999.0
2006-05-29 11:05:00,112.276,112.285,112.274,112.277,379999996.0
2006-05-29 11:06:00,112.283,112.283,112.274,112.28,227099996.0
2006-05-29 11:07:00,112.272,112.277,112.271,112.271,174400002.0
2006-05-29 11:08:00,112.267,112.27,112.261,112.27,241300004.0
2006-05-29 11:09:00,112.265,112.265,112.237,112.242,97199999.0
2006-05-29 11:10:00,112.243,112.245,112.233,112.245,223799999.0
2006-05-29 11:11:00,112.245,112.245,112.24,112.245,143400000.0
2006-05-29 11:12:00,112.247,112.257,112.242,112.255,449100000.0
2006-05-29 11:13:00,112.25,112.252,112.245,112.25,172000002.0
2006-05-29 11:14:00,112.253,112.259,112.248,112.255,363199997.0
2006-05-29 11:15:00,112.248,112.252,112.244,112.25,142999999.0
2006-05-29 11:16:00,112.243,112.25,112.243,112.243,163299999.0
2006-05-29 11:17:00,112.248,112.253,112.242,112.253,282999997.0
2006-05-29 11:18:00,112.252,112.252,112.23,112.238,149299998.0
2006-05-29 11:19:00,112.227,112.237,112.226,112.23,194899999.0
2006-05-29 11:20:00,112.238,112.246,112.237,112.241,348800002.0
2006-05-29 11:21:00,112.238,112.245,112.235,112.235,103799999.0
2006-05-29 11:22:00,112.24,112.245,112.235,112.24,283399999.0
2006-05-29 11:23:00,112.245,112.245,112.24,112.24,199400000.0
2006-05-29 11:24:00,112.235,112.245,112.235,112.238,165399998.0
2006-05-29 11:25:00,112.235,112.242,112.23,112.236,288600001.0
2006-05-29 11:26:00,112.237,112.237,112.222,112.222,177600002.0
2006-05-29 11:27:00,112.227,112.234,112.224,112.231,61499999.0
2006-05-29 11:28:00,112.229,112.233,112.223,112.223,226300001.0
2006-05-29 11:29:00,112.227,112.228,112.218,112.218,226399999.0
2006-05-29 11:30:00,112.22,112.225,112.218,112.222,235599997.0
2006-05-29 11:31:00,112.218,112.221,112.214,112.217,94199999.0
2006-05-29 11:32:00,112.211,112.211,112.171,112.175,297700000.0
2006-05-29 11:33:00,112.176,112.18,112.168,112.177,153500002.0
2006-05-29 11:34:00,112.17,112.17,112.153,112.164,171699996.0
2006-05-29 11:35:00,112.166,112.166,112.157,112.157,159300003.0
2006-05-29 11:36:00,112.155,112.163,112.155,112.163,178700001.0
2006-05-29 11:37:00,112.165,112.165,112.155,112.165,130000002.0
2006-05-29 11:38:00,112.167,112.167,112.162,112.165,88400002.0
2006-05-29 11:39:00,112.17,112.175,112.165,112.175,233200000.0
2006-05-29 11:40:00,112.167,112.182,112.167,112.182,143000000.0
2006-05-29 11:41:00,112.183,112.188,112.177,112.185,218299994.0
2006-05-29 11:42:00,112.185,112.185,112.18,112.185,274599995.0
2006-05-29 11:43:00,112.188,112.188,112.17,112.17,239299995.0
2006-05-29 11:44:00,112.18,112.185,112.178,112.178,121799999.0
2006-05-29 11:45:00,112.185,112.188,112.175,112.188,290700003.0
2006-05-29 11:46:00,112.185,112.185,112.178,112.185,71400000.0
2006-05-29 11:47:00,112.188,112.198,112.182,112.182,173499999.0
2006-05-29 11:48:00,112.181,112.184,112.173,112.173,113200000.0
2006-05-29 11:49:00,112.178,112.184,112.169,112.169,253900003.0
2006-05-29 11:50:00,112.165,112.174,112.16,112.167,460299991.0
2006-05-29 11:51:00,112.157,112.165,112.155,112.158,204999997.0
2006-05-29 11:52:00,112.164,112.164,112.155,112.155,239100004.0
2006-05-29 11:53:00,112.151,112.162,112.151,112.158,279699996.0
2006-05-29 11:54:00,112.163,112.164,112.153,112.164,284499998.0
2006-05-29 11:55:00,112.159,112.167,112.155,112.167,454800001.0
2006-05-29 11:56:00,112.171,112.182,112.17,112.17,106799999.0
2006-05-29 11:57:00,112.173,112.181,112.173,112.179,370000003.0
2006-05-29 11:58:00,112.178,112.178,112.166,112.17,224299998.0
2006-05-29 11:59:00,112.17,112.182,112.168,112.175,271700001.0
2006-05-29 12:00:00,112.177,112.181,112.155,112.155,305100005.0
2006-05-29 12:01:00,112.163,112.167,112.154,112.154,250899997.0
2006-05-29 12:02:00,112.156,112.164,112.156,112.159,298000000.0
2006-05-29 12:03:00,112.163,112.163,112.153,112.16,267499995.0
2006-05-29 12:04:00,112.154,112.18,112.154,112.163,273799999.0
2006-05-29 12:05:00,112.167,112.182,112.167,112.182,269599999.0
2006-05-29 12:06:00,112.18,112.188,112.177,112.18,241900002.0
2006-05-29 12:07:00,112.186,112.187,112.179,112.182,282800005.0
2006-05-29 12:08:00,112.18,112.18,112.172,112.175,178099999.0
2006-05-29 12:09:00,112.178,112.189,112.177,112.183,360800000.0
2006-05-29 12:10:00,112.183,112.183,112.167,112.177,184599997.0
2006-05-29 12:11:00,112.183,112.189,112.175,112.175,217199999.0
2006-05-29 12:12:00,112.185,112.188,112.175,112.182,113100002.0
2006-05-29 12:13:00,112.181,112.187,112.178,112.182,213200002.0
2006-05-29 12:14:00,112.18,112.18,112.17,112.173,336999996.0
2006-05-29 12:15:00,112.179,112.179,112.17,112.17,59000000.0
2006-05-29 12:16:00,112.166,112.174,112.165,112.165,155600002.0
2006-05-29 12:17:00,112.162,112.162,112.155,112.16,271899996.0
2006-05-29 12:18:00,112.155,112.156,112.145,112.155,279899998.0
2006-05-29 12:19:00,112.15,112.16,112.15,112.158,221400005.0
2006-05-29 12:20:00,112.157,112.16,112.153,112.157,183099996.0
2006-05-29 12:21:00,112.16,112.164,112.157,112.164,383300000.0
2006-05-29 12:22:00,112.163,112.165,112.16,112.165,251300003.0
2006-05-29 12:23:00,112.165,112.165,112.157,112.157,338199999.0
2006-05-29 12:24:00,112.161,112.166,112.156,112.165,246999999.0
2006-05-29 12:25:00,112.157,112.165,112.157,112.162,242300001.0
2006-05-29 12:26:00,112.16,112.165,112.157,112.165,243500001.0
2006-05-29 12:27:00,112.167,112.167,112.154,112.163,250400004.0
2006-05-29 12:28:00,112.161,112.17,112.161,112.169,166399996.0
2006-05-29 12:29:00,112.173,112.173,112.165,112.169,53700000.0
2006-05-29 12:30:00,112.169,112.181,112.164,112.175,188199996.0
2006-05-29 12:31:00,112.184,112.203,112.181,112.196,215199997.0
2006-05-29 12:32:00,112.202,112.205,112.195,112.195,172599998.0
2006-05-29 12:33:00,112.199,112.199,112.18,112.187,103399999.0
2006-05-29 12:34:00,112.186,112.186,112.181,112.182,163300000.0
2006-05-29 12:35:00,112.186,112.193,112.184,112.193,256499998.0
2006-05-29 12:36:00,112.191,112.193,112.184,112.187,187199994.0
2006-05-29 12:37:00,112.185,112.196,112.184,112.193,170200001.0
2006-05-29 12:38:00,112.195,112.2,112.192,112.192,205500003.0
2006-05-29 12:39:00,112.195,112.195,112.188,112.19,81000001.0
2006-05-29 12:40:00,112.199,112.207,112.199,112.205,31800000.0
2006-05-29 12:41:00,112.206,112.217,112.203,112.214,234600001.0
2006-05-29 12:42:00,112.23,112.232,112.218,112.218,241299995.0
2006-05-29 12:43:00,112.218,112.235,112.218,112.235,88500001.0
2006-05-29 12:44:00,112.239,112.249,112.228,112.228,400099997.0
2006-05-29 12:45:00,112.241,112.256,112.239,112.256,299499993.0
2006-05-29 12:46:00,112.258,112.258,112.245,112.245,339599999.0
2006-05-29 12:47:00,112.248,112.248,112.23,112.234,219000003.0
2006-05-29 12:48:00,112.234,112.24,112.232,112.24,403699996.0
2006-05-29 12:49:00,112.235,112.235,112.227,112.227,303500001.0
2006-05-29 12:50:00,112.213,112.219,112.212,112.214,218500004.0
2006-05-29 12:51:00,112.222,112.226,112.22,112.226,318899998.0
2006-05-29 12:52:00,112.228,112.236,112.228,112.232,188400004.0
2006-05-29 12:53:00,112.225,112.23,112.225,112.23,219900001.0
2006-05-29 12:54:00,112.223,112.223,112.222,112.222,67400002.0
2006-05-29 12:55:00,112.232,112.238,112.232,112.238,156400006.0
2006-05-29 12:56:00,112.24,112.243,112.24,112.24,88599998.0
2006-05-29 12:57:00,112.238,112.24,112.23,112.23,277899997.0
2006-05-29 12:58:00,112.23,112.24,112.228,112.235,261100003.0
2006-05-29 12:59:00,112.238,112.238,112.228,112.233,527099997.0
2006-05-29 13:00:00,112.23,112.23,112.222,112.228,64000000.0
2006-05-29 13:01:00,112.223,112.23,112.223,112.225,154700002.0
2006-05-29 13:02:00,112.23,112.23,112.225,112.225,88800003.0
2006-05-29 13:03:00,112.225,112.23,112.225,112.23,71900002.0
2006-05-29 13:04:00,112.223,112.23,112.223,112.225,265300001.0
2006-05-29 13:05:00,112.225,112.23,112.222,112.225,369399995.0
2006-05-29 13:06:00,112.225,112.23,112.225,112.23,167600002.0
2006-05-29 13:07:00,112.23,112.23,112.225,112.23,155400004.0
2006-05-29 13:08:00,112.23,112.232,112.222,112.232,204099999.0
2006-05-29 13:09:00,112.233,112.233,112.224,112.224,126500000.0
2006-05-29 13:10:00,112.23,112.23,112.222,112.23,195900001.0
2006-05-29 13:11:00,112.226,112.237,112.224,112.237,205600001.0
2006-05-29 13:12:00,112.235,112.24,112.235,112.235,208000003.0
2006-05-29 13:13:00,112.24,112.24,112.23,112.23,151599998.0
2006-05-29 13:14:00,112.233,112.24,112.233,112.235,263600002.0
2006-05-29 13:15:00,112.236,112.248,112.236,112.248,201700001.0
2006-05-29 13:16:00,112.243,112.244,112.236,112.236,159199998.0
2006-05-29 13:17:00,112.235,112.244,112.235,112.239,88200002.0
2006-05-29 13:18:00,112.243,112.243,112.231,112.235,199699996.0
2006-05-29 13:19:00,112.237,112.247,112.235,112.242,195300001.0
2006-05-29 13:20:00,112.242,112.244,112.237,112.237,172399997.0
2006-05-29 13:21:00,112.242,112.242,112.235,112.24,255299998.0
2006-05-29 13:22:00,112.237,112.24,112.23,112.238,340599999.0
2006-05-29 13:23:00,112.235,112.24,112.23,112.238,284899995.0
2006-05-29 13:24:00,112.24,112.241,112.229,112.229,269200004.0
2006-05-29 13:25:00,112.229,112.238,112.229,112.238,138199996.0
2006-05-29 13:26:00,112.237,112.246,112.237,112.242,157299999.0
2006-05-29 13:27:00,112.245,112.25,112.243,112.243,108300004.0
2006-05-29 13:28:00,112.245,112.25,112.245,112.25,135299999.0
2006-05-29 13:29:00,112.25,112.252,112.245,112.25,240900003.0
2006-05-29 13:30:00,112.249,112.249,112.24,112.241,285899996.0
2006-05-29 13:31:00,112.24,112.24,112.233,112.235,205099999.0
2006-05-29 13:32:00,112.24,112.24,112.233,112.233,433500005.0
2006-05-29 13:33:00,112.24,112.24,112.233,112.238,383500002.0
2006-05-29 13:34:00,112.238,112.265,112.238,112.265,263899998.0
2006-05-29 13:35:00,112.266,112.266,112.259,112.263,133499996.0
2006-05-29 13:36:00,112.267,112.278,112.262,112.278,290299998.0
2006-05-29 13:37:00,112.289,112.302,112.289,112.294,153900001.0
2006-05-29 13:38:00,112.287,112.296,112.284,112.284,249699998.0
2006-05-29 13:39:00,112.289,112.295,112.283,112.295,67900000.0
2006-05-29 13:40:00,112.304,112.304,112.29,112.292,472099992.0
2006-05-29 13:41:00,112.283,112.288,112.277,112.284,285100000.0
2006-05-29 13:42:00,112.29,112.29,112.285,112.29,209400000.0
2006-05-29 13:43:00,112.29,112.29,112.282,112.29,197000000.0
2006-05-29 13:44:00,112.293,112.296,112.284,112.285,265299999.0
2006-05-29 13:45:00,112.283,112.285,112.278,112.278,147400002.0
2006-05-29 13:46:00,112.275,112.282,112.273,112.273,213899997.0
2006-05-29 13:47:00,112.278,112.278,112.267,112.272,268699999.0
2006-05-29 13:48:00,112.273,112.273,112.256,112.268,226500004.0
2006-05-29 13:49:00,112.262,112.267,112.253,112.256,182799997.0
2006-05-29 13:50:00,112.262,112.27,112.254,112.254,225100001.0
2006-05-29 13:51:00,112.255,112.259,112.249,112.252,217099996.0
2006-05-29 13:52:00,112.243,112.25,112.243,112.245,257700000.0
2006-05-29 13:53:00,112.242,112.25,112.24,112.24,229500006.0
2006-05-29 13:54:00,112.245,112.25,112.242,112.25,275799997.0
2006-05-29 13:55:00,112.252,112.258,112.249,112.252,120800001.0
2006-05-29 13:56:00,112.248,112.252,112.245,112.25,360699998.0
2006-05-29 13:57:00,112.25,112.25,112.245,112.245,185899997.0
2006-05-29 13:58:00,112.248,112.259,112.248,112.256,219800001.0
2006-05-29 13:59:00,112.256,112.259,112.23,112.23,295600002.0
2006-05-29 14:00:00,112.225,112.235,112.225,112.235,252500009.0
2006-05-29 14:01:00,112.228,112.228,112.214,112.214,300499996.0
2006-05-29 14:02:00,112.22,112.226,112.218,112.223,133799999.0
2006-05-29 14:03:00,112.225,112.23,112.22,112.22,168299999.0
2006-05-29 14:04:00,112.227,112.235,112.226,112.232,162099994.0
2006-05-29 14:05:00,112.235,112.24,112.23,112.235,110499999.0
2006-05-29 14:06:00,112.24,112.24,112.235,112.24,192999999.0
2006-05-29 14:07:00,112.24,112.24,112.233,112.235,106300000.0
2006-05-29 14:08:00,112.235,112.243,112.233,112.24,285500003.0
2006-05-29 14:09:00,112.23,112.24,112.23,112.233,55599999.0
2006-05-29 14:10:00,112.238,112.238,112.233,112.233,195200002.0
2006-05-29 14:11:00,112.234,112.234,112.227,112.227,227100000.0
2006-05-29 14:12:00,112.22,112.227,112.22,112.222,131699998.0
2006-05-29 14:13:00,112.223,112.237,112.223,112.231,189900002.0
2006-05-29 14:14:00,112.243,112.248,112.237,112.237,294900000.0
2006-05-29 14:15:00,112.239,112.239,112.233,112.233,329100002.0
2006-05-29 14:16:00,112.23,112.242,112.23,112.239,397400002.0
2006-05-29 14:17:00,112.235,112.237,112.229,112.237,220599993.0
2006-05-29 14:18:00,112.235,112.24,112.235,112.235,208899997.0
2006-05-29 14:19:00,112.237,112.237,112.228,112.237,164900002.0
2006-05-29 14:20:00,112.233,112.237,112.229,112.232,249499996.0
2006-05-29 14:21:00,112.233,112.237,112.231,112.237,59300001.0
2006-05-29 14:22:00,112.242,112.242,112.233,112.233,211600003.0
2006-05-29 14:23:00,112.237,112.237,112.227,112.229,301200001.0
2006-05-29 14:24:00,112.23,112.23,112.22,112.22,298400002.0
2006-05-29 14:25:00,112.225,112.232,112.223,112.223,92699999.0
2006-05-29 14:26:00,112.224,112.232,112.215,112.215,187100003.0
2006-05-29 14:27:00,112.207,112.216,112.202,112.215,293300006.0
2006-05-29 14:28:00,112.219,112.22,112.212,112.22,357400004.0
2006-05-29 14:29:00,112.213,112.213,112.195,112.202,119900002.0
2006-05-29 14:30:00,112.2,112.217,112.199,112.217,362600009.0
2006-05-29 14:31:00,112.22,112.222,112.215,112.22,243199999.0
2006-05-29 14:32:00,112.21,112.216,112.201,112.216,275400004.0
2006-05-29 14:33:00,112.211,112.216,112.209,112.21,192800003.0
2006-05-29 14:34:00,112.217,112.233,112.217,112.229,245700005.0
2006-05-29 14:35:00,112.225,112.23,112.224,112.225,397599989.0
2006-05-29 14:36:00,112.222,112.23,112.222,112.23,248699999.0
2006-05-29 14:37:00,112.24,112.259,112.24,112.253,144600002.0
2006-05-29 14:38:00,112.244,112.254,112.244,112.254,233799994.0
2006-05-29 14:39:00,112.255,112.26,112.252,112.252,239799999.0
2006-05-29 14:40:00,112.252,112.258,112.252,112.255,149799998.0
2006-05-29 14:41:00,112.255,112.267,112.255,112.267,113099999.0
2006-05-29 14:42:00,112.265,112.267,112.258,112.261,208300000.0
2006-05-29 14:43:00,112.262,112.268,112.257,112.257,341999997.0
2006-05-29 14:44:00,112.257,112.257,112.24,112.247,129000003.0
2006-05-29 14:45:00,112.245,112.245,112.238,112.238,99000000.0
2006-05-29 14:46:00,112.241,112.246,112.241,112.242,90100001.0
2006-05-29 14:47:00,112.234,112.253,112.234,112.248,233200000.0
2006-05-29 14:48:00,112.253,112.253,112.241,112.247,122599998.0
2006-05-29 14:49:00,112.239,112.244,112.225,112.242,342299999.0
2006-05-29 14:50:00,112.237,112.249,112.237,112.238,279299998.0
2006-05-29 14:51:00,112.243,112.251,112.237,112.239,169000004.0
2006-05-29 14:52:00,112.244,112.246,112.233,112.237,102700000.0
2006-05-29 14:53:00,112.23,112.233,112.221,112.233,282599994.0
2006-05-29 14:54:00,112.224,112.233,112.217,112.233,130200001.0
2006-05-29 14:55:00,112.235,112.235,112.219,112.231,238899999.0
2006-05-29 14:56:00,112.244,112.251,112.244,112.25,219300001.0
2006-05-29 14:57:00,112.25,112.25,112.242,112.25,203400001.0
2006-05-29 14:58:00,112.252,112.256,112.247,112.25,231200001.0
2006-05-29 14:59:00,112.262,112.263,112.262,112.263,101099997.0
2006-05-29 15:00:00,112.267,112.267,112.258,112.259,63500001.0
2006-05-29 15:01:00,112.264,112.267,112.258,112.267,204300000.0
2006-05-29 15:02:00,112.27,112.277,112.267,112.267,185199996.0
2006-05-29 15:03:00,112.273,112.276,112.271,112.273,236600004.0
2006-05-29 15:04:00,112.273,112.273,112.263,112.265,90499998.0
2006-05-29 15:05:00,112.28,112.301,112.28,112.301,210599999.0
2006-05-29 15:06:00,112.293,112.307,112.293,112.307,162300002.0
2006-05-29 15:07:00,112.292,112.3,112.287,112.3,181000001.0
2006-05-29 15:08:00,112.3,112.3,112.293,112.3,247799996.0
2006-05-29 15:09:00,112.3,112.3,112.292,112.295,174799998.0
2006-05-29 15:10:00,112.292,112.294,112.282,112.29,402100006.0
2006-05-29 15:11:00,112.292,112.295,112.287,112.287,321300004.0
2006-05-29 15:12:00,112.295,112.295,112.29,112.29,164599998.0
2006-05-29 15:13:00,112.295,112.295,112.285,112.288,301799996.0
2006-05-29 15:14:00,112.293,112.31,112.293,112.31,165500000.0
2006-05-29 15:15:00,112.303,112.307,112.303,112.306,118600000.0
2006-05-29 15:16:00,112.315,112.318,112.315,112.318,56699999.0
2006-05-29 15:17:00,112.315,112.32,112.315,112.32,119300002.0
2006-05-29 15:18:00,112.32,112.323,112.31,112.32,198499995.0
2006-05-29 15:19:00,112.322,112.329,112.318,112.325,233700005.0
2006-05-29 15:20:00,112.33,112.33,112.32,112.33,147999998.0
2006-05-29 15:21:00,112.327,112.327,112.313,112.317,317300004.0
2006-05-29 15:22:00,112.323,112.33,112.323,112.325,145500001.0
2006-05-29 15:23:00,112.321,112.324,112.314,112.314,375200007.0
2006-05-29 15:24:00,112.318,112.327,112.318,112.323,354100004.0
2006-05-29 15:25:00,112.323,112.329,112.319,112.329,111199998.0
2006-05-29 15:26:00,112.327,112.328,112.314,112.328,127900000.0
2006-05-29 15:27:00,112.33,112.33,112.322,112.33,341400003.0
2006-05-29 15:28:00,112.328,112.328,112.321,112.321,160900000.0
2006-05-29 15:29:00,112.317,112.326,112.316,112.316,222400004.0
2006-05-29 15:30:00,112.321,112.324,112.316,112.316,182399999.0
2006-05-29 15:31:00,112.321,112.329,112.317,112.329,82499999.0
2006-05-29 15:32:00,112.322,112.332,112.322,112.33,266299999.0
2006-05-29 15:33:00,112.33,112.332,112.325,112.33,239599995.0
2006-05-29 15:34:00,112.325,112.328,112.322,112.328,203500002.0
2006-05-29 15:35:00,112.33,112.33,112.327,112.328,167700003.0
2006-05-29 15:36:00,112.329,112.329,112.318,112.324,321700005.0
2006-05-29 15:37:00,112.322,112.327,112.316,112.317,264899993.0
2006-05-29 15:38:00,112.322,112.325,112.317,112.323,223900002.0
2006-05-29 15:39:00,112.311,112.323,112.311,112.322,167200001.0
2006-05-29 15:40:00,112.328,112.33,112.325,112.33,213300004.0
2006-05-29 15:41:00,112.322,112.327,112.319,112.323,190399996.0
2006-05-29 15:42:00,112.321,112.341,112.321,112.328,308800003.0
2006-05-29 15:43:00,112.334,112.341,112.327,112.329,386800004.0
2006-05-29 15:44:00,112.32,112.327,112.32,112.32,205899998.0
2006-05-29 15:45:00,112.321,112.325,112.313,112.325,231799993.0
2006-05-29 15:46:00,112.322,112.322,112.305,112.317,311800004.0
2006-05-29 15:47:00,112.318,112.324,112.312,112.312,187800000.0
2006-05-29 15:48:00,112.326,112.339,112.326,112.33,450900003.0
2006-05-29 15:49:00,112.328,112.348,112.328,112.348,92699999.0
2006-05-29 15:50:00,112.35,112.353,112.341,112.348,354300004.0
2006-05-29 15:51:00,112.349,112.349,112.335,112.347,212800000.0
2006-05-29 15:52:00,112.347,112.347,112.334,112.337,134700004.0
2006-05-29 15:53:00,112.335,112.335,112.328,112.33,239899999.0
2006-05-29 15:54:00,112.335,112.335,112.328,112.328,74299999.0
2006-05-29 15:55:00,112.328,112.328,112.314,112.316,159700000.0
2006-05-29 15:56:00,112.313,112.328,112.312,112.328,414600009.0
2006-05-29 15:57:00,112.314,112.341,112.314,112.338,161200000.0
2006-05-29 15:58:00,112.337,112.346,112.332,112.335,181100001.0
2006-05-29 15:59:00,112.343,112.352,112.341,112.35,257999995.0
2006-05-29 16:00:00,112.357,112.397,112.357,112.393,199299997.0
2006-05-29 16:01:00,112.393,112.403,112.382,112.395,326200004.0
2006-05-29 16:02:00,112.388,112.392,112.383,112.39,173199999.0
2006-05-29 16:03:00,112.39,112.39,112.377,112.384,272099999.0
2006-05-29 16:04:00,112.377,112.389,112.377,112.381,264999997.0
2006-05-29 16:05:00,112.386,112.395,112.381,112.386,287099992.0
2006-05-29 16:06:00,112.391,112.391,112.37,112.374,368800001.0
2006-05-29 16:07:00,112.367,112.383,112.367,112.38,257899995.0
2006-05-29 16:08:00,112.379,112.379,112.368,112.373,185100003.0
2006-05-29 16:09:00,112.378,112.385,112.378,112.382,343999994.0
2006-05-29 16:10:00,112.39,112.39,112.384,112.387,220100002.0
2006-05-29 16:11:00,112.394,112.402,112.393,112.393,244800000.0
2006-05-29 16:12:00,112.398,112.398,112.385,112.385,194800002.0
2006-05-29 16:13:00,112.391,112.393,112.381,112.391,201800000.0
2006-05-29 16:14:00,112.394,112.394,112.382,112.393,188400003.0
2006-05-29 16:15:00,112.395,112.405,112.395,112.405,279000001.0
2006-05-29 16:16:00,112.402,112.402,112.391,112.396,509699999.0
2006-05-29 16:17:00,112.397,112.409,112.397,112.403,157500000.0
2006-05-29 16:18:00,112.405,112.405,112.401,112.404,248699999.0
2006-05-29 16:19:00,112.411,112.412,112.403,112.403,103499997.0
2006-05-29 16:20:00,112.408,112.408,112.399,112.4,345799997.0
2006-05-29 16:21:00,112.406,112.41,112.398,112.405,210800003.0
2006-05-29 16:22:00,112.409,112.414,112.399,112.407,216100004.0
2006-05-29 16:23:00,112.398,112.405,112.394,112.404,231500003.0
2006-05-29 16:24:00,112.395,112.417,112.395,112.417,256000001.0
2006-05-29 16:25:00,112.418,112.419,112.411,112.413,207200005.0
2006-05-29 16:26:00,112.409,112.418,112.407,112.407,390699998.0
2006-05-29 16:27:00,112.406,112.406,112.406,112.406,68400003.0
2006-05-29 16:28:00,112.411,112.411,112.399,112.405,238299999.0
2006-05-29 16:29:00,112.415,112.422,112.399,112.422,221100004.0
2006-05-29 16:30:00,112.419,112.419,112.401,112.415,211199998.0
2006-05-29 16:31:00,112.42,112.425,112.418,112.423,310699999.0
2006-05-29 16:32:00,112.415,112.425,112.415,112.425,228099995.0
2006-05-29 16:33:00,112.417,112.431,112.415,112.431,128299999.0
2006-05-29 16:34:00,112.433,112.433,112.425,112.427,165199998.0
2006-05-29 16:35:00,112.435,112.435,112.428,112.43,327300003.0
2006-05-29 16:36:00,112.436,112.453,112.436,112.445,223600006.0
2006-05-29 16:37:00,112.445,112.452,112.445,112.451,355699992.0
2006-05-29 16:38:00,112.453,112.458,112.447,112.455,228700001.0
2006-05-29 16:39:00,112.45,112.45,112.423,112.437,311099995.0
2006-05-29 16:40:00,112.432,112.432,112.417,112.428,97499997.0
2006-05-29 16:41:00,112.431,112.431,112.413,112.423,237000004.0
2006-05-29 16:42:00,112.419,112.419,112.409,112.409,75300003.0
2006-05-29 16:43:00,112.41,112.413,112.402,112.402,215700006.0
2006-05-29 16:44:00,112.397,112.405,112.397,112.405,145900005.0
2006-05-29 16:45:00,112.409,112.429,112.409,112.429,379300000.0
2006-05-29 16:46:00,112.437,112.451,112.437,112.449,172899997.0
2006-05-29 16:47:00,112.448,112.462,112.445,112.462,239099999.0
2006-05-29 16:48:00,112.455,112.455,112.429,112.452,187200002.0
2006-05-29 16:49:00,112.453,112.461,112.452,112.452,166800000.0
2006-05-29 16:50:00,112.462,112.491,112.462,112.467,245799999.0
2006-05-29 16:51:00,112.469,112.478,112.463,112.475,332200000.0
2006-05-29 16:52:00,112.467,112.469,112.467,112.468,146599995.0
2006-05-29 16:53:00,112.458,112.465,112.453,112.461,364500004.0
2006-05-29 16:54:00,112.462,112.468,112.458,112.465,269899999.0
2006-05-29 16:55:00,112.467,112.503,112.467,112.5,297799999.0
2006-05-29 16:56:00,112.497,112.497,112.482,112.482,185099999.0
2006-05-29 16:57:00,112.488,112.49,112.485,112.49,166500002.0
2006-05-29 16:58:00,112.488,112.488,112.473,112.481,571400002.0
2006-05-29 16:59:00,112.496,112.529,112.496,112.509,235599999.0
2006-05-29 17:00:00,112.502,112.529,112.501,112.525,369699992.0
2006-05-29 17:01:00,112.53,112.535,112.522,112.522,306999998.0
2006-05-29 17:02:00,112.527,112.542,112.525,112.542,230499997.0
2006-05-29 17:03:00,112.538,112.543,112.534,112.537,233100002.0
2006-05-29 17:04:00,112.547,112.547,112.54,112.54,186899998.0
2006-05-29 17:05:00,112.538,112.542,112.533,112.533,196200001.0
2006-05-29 17:06:00,112.537,112.56,112.531,112.56,157800000.0
2006-05-29 17:07:00,112.562,112.593,112.561,112.593,192699998.0
2006-05-29 17:08:00,112.596,112.597,112.593,112.597,149500001.0
2006-05-29 17:09:00,112.602,112.609,112.588,112.588,287699998.0
2006-05-29 17:10:00,112.595,112.611,112.591,112.61,386399999.0
2006-05-29 17:11:00,112.616,112.636,112.616,112.636,71700001.0
2006-05-29 17:12:00,112.64,112.645,112.637,112.64,389799998.0
2006-05-29 17:13:00,112.643,112.644,112.635,112.637,330300002.0
2006-05-29 17:14:00,112.633,112.634,112.625,112.634,336799998.0
2006-05-29 17:15:00,112.632,112.638,112.623,112.635,281400004.0
2006-05-29 17:16:00,112.632,112.66,112.632,112.66,211100002.0
2006-05-29 17:17:00,112.663,112.663,112.634,112.634,217300002.0
2006-05-29 17:18:00,112.631,112.649,112.631,112.632,156799997.0
2006-05-29 17:19:00,112.636,112.645,112.631,112.631,374500002.0
2006-05-29 17:20:00,112.633,112.641,112.631,112.631,240700003.0
2006-05-29 17:21:00,112.63,112.63,112.613,112.613,166200002.0
2006-05-29 17:22:00,112.614,112.617,112.611,112.614,88199997.0
2006-05-29 17:23:00,112.61,112.619,112.603,112.603,300600004.0
2006-05-29 17:24:00,112.606,112.607,112.599,112.6,184700003.0
2006-05-29 17:25:00,112.599,112.609,112.599,112.609,220900001.0
2006-05-29 17:26:00,112.606,112.631,112.606,112.631,178700002.0
2006-05-29 17:27:00,112.631,112.631,112.604,112.604,198300005.0
2006-05-29 17:28:00,112.615,112.643,112.615,112.643,251199999.0
2006-05-29 17:29:00,112.633,112.637,112.618,112.618,223500004.0
2006-05-29 17:30:00,112.602,112.602,112.587,112.591,160999998.0
2006-05-29 17:31:00,112.585,112.588,112.581,112.586,215000001.0
2006-05-29 17:32:00,112.59,112.591,112.576,112.591,379699999.0
2006-05-29 17:33:00,112.593,112.611,112.593,112.611,384600004.0
2006-05-29 17:34:00,112.609,112.609,112.582,112.592,184400004.0
2006-05-29 17:35:00,112.593,112.593,112.569,112.569,199399998.0
2006-05-29 17:36:00,112.568,112.574,112.563,112.574,264600000.0
2006-05-29 17:37:00,112.576,112.583,112.575,112.581,184599997.0
2006-05-29 17:38:00,112.585,112.588,112.58,112.585,183200002.0
2006-05-29 17:39:00,112.579,112.591,112.579,112.591,173600000.0
2006-05-29 17:40:00,112.59,112.595,112.585,112.595,177599998.0
2006-05-29 17:41:00,112.59,112.595,112.59,112.59,185800003.0
2006-05-29 17:42:00,112.586,112.603,112.586,112.603,99599998.0
2006-05-29 17:43:00,112.605,112.609,112.585,112.585,169999997.0
2006-05-29 17:44:00,112.595,112.595,112.587,112.59,237799999.0
2006-05-29 17:45:00,112.587,112.598,112.587,112.598,159700000.0
2006-05-29 17:46:00,112.601,112.606,112.601,112.606,183099998.0
2006-05-29 17:47:00,112.594,112.606,112.593,112.6,352900005.0
2006-05-29 17:48:00,112.602,112.608,112.602,112.608,123699996.0
2006-05-29 17:49:00,112.61,112.621,112.608,112.608,235000003.0
2006-05-29 17:50:00,112.615,112.631,112.615,112.62,368700002.0
2006-05-29 17:51:00,112.615,112.619,112.608,112.61,301500007.0
2006-05-29 17:52:00,112.614,112.615,112.607,112.607,338300003.0
2006-05-29 17:53:00,112.609,112.62,112.59,112.591,274499999.0
2006-05-29 17:54:00,112.587,112.595,112.587,112.592,256200001.0
2006-05-29 17:55:00,112.587,112.594,112.586,112.587,208800000.0
2006-05-29 17:56:00,112.588,112.59,112.585,112.588,148500001.0
2006-05-29 17:57:00,112.578,112.581,112.565,112.581,343600004.0
2006-05-29 17:58:00,112.582,112.601,112.582,112.588,252100005.0
2006-05-29 17:59:00,112.593,112.607,112.59,112.59,222799997.0
2006-05-29 18:00:00,112.58,112.592,112.58,112.592,271499996.0
2006-05-29 18:01:00,112.591,112.601,112.581,112.596,2031199993.0
2006-05-29 18:02:00,112.61,112.62,112.61,112.62,2007999994.0
2006-05-29 18:03:00,112.61,112.63,112.61,112.62,2007999994.0
2006-05-29 18:04:00,112.61,112.62,112.61,112.61,2007999994.0
2006-05-29 18:05:00,112.6,112.62,112.6,112.62,2007999994.0
2006-05-29 18:06:00,112.61,112.61,112.61,112.61,2007999994.0
2006-05-29 18:07:00,112.62,112.62,112.62,112.62,2007999994.0
2006-05-29 18:08:00,112.61,112.61,112.61,112.61,2007999994.0
2006-05-29 18:09:00,112.62,112.62,112.61,112.62,2007999994.0
2006-05-29 18:10:00,112.63,112.63,112.62,112.63,2007999994.0
2006-05-29 18:11:00,112.607,112.631,112.607,112.631,2007999994.0
2006-05-29 18:12:00,112.63,112.637,112.627,112.632,2085300004.0
2006-05-29 18:13:00,112.64,112.64,112.64,112.64,1505999998.0
2006-05-29 18:14:00,112.65,112.65,112.64,112.64,1505999998.0
2006-05-29 18:16:00,112.65,112.65,112.64,112.64,1505999998.0
2006-05-29 18:17:00,112.623,112.633,112.62,112.627,1505999998.0
2006-05-29 18:19:00,112.64,112.64,112.62,112.62,1699899987.0
2006-05-29 18:20:00,112.63,112.64,112.63,112.64,1699899987.0
2006-05-29 18:22:00,112.63,112.64,112.63,112.63,1699899987.0
2006-05-29 18:23:00,112.62,112.64,112.62,112.64,1699899987.0
2006-05-29 18:24:00,112.62,112.62,112.62,112.62,1699899987.0
2006-05-29 18:25:00,112.65,112.65,112.62,112.62,1699899987.0
2006-05-29 18:26:00,112.63,112.63,112.62,112.62,1699899987.0
2006-05-29 18:27:00,112.61,112.61,112.602,112.61,1699899987.0
2006-05-29 18:28:00,112.63,112.63,112.62,112.62,1930800008.0
2006-05-29 18:29:00,112.63,112.63,112.63,112.63,1930800008.0
2006-05-29 18:30:00,112.605,112.61,112.602,112.605,1930800008.0
2006-05-29 18:31:00,112.607,112.617,112.605,112.612,1894100008.0
2006-05-29 18:32:00,112.62,112.63,112.62,112.62,1313699997.0
2006-05-29 18:33:00,112.63,112.63,112.63,112.63,1313699997.0
2006-05-29 18:34:00,112.62,112.62,112.61,112.61,1313699997.0
2006-05-29 18:35:00,112.62,112.62,112.62,112.62,1313699997.0
2006-05-29 18:37:00,112.585,112.591,112.584,112.591,1313699997.0
2006-05-29 18:38:00,112.593,112.595,112.585,112.59,1344199998.0
2006-05-29 18:39:00,112.593,112.595,112.585,112.587,624299991.0
2006-05-29 18:40:00,112.588,112.593,112.585,112.587,1609800012.0
2006-05-29 18:41:00,112.587,112.59,112.582,112.588,1818700001.0
2006-05-29 18:42:00,112.585,112.595,112.585,112.588,1755799990.0
2006-05-29 18:43:00,112.588,112.593,112.587,112.593,1132199993.0
2006-05-29 18:44:00,112.593,112.595,112.587,112.588,679999996.0
2006-05-29 18:45:00,112.588,112.595,112.585,112.587,1988899998.0
2006-05-29 18:46:00,112.588,112.593,112.582,112.587,1497100003.0
2006-05-29 18:47:00,112.585,112.593,112.585,112.593,441700003.0
2006-05-29 18:48:00,112.593,112.595,112.587,112.59,833300005.0
2006-05-29 18:49:00,112.588,112.6,112.588,112.597,1444300011.0
2006-05-29 18:50:00,112.605,112.612,112.6,112.6,1753600003.0
2006-05-29 18:51:00,112.599,112.614,112.599,112.608,1997000005.0
2006-05-29 18:52:00,112.614,112.617,112.608,112.61,1645000009.0
2006-05-29 18:53:00,112.615,112.618,112.605,112.608,1406400000.0
2006-05-29 18:54:00,112.613,112.623,112.609,112.613,1972799999.0
2006-05-29 18:55:00,112.608,112.609,112.593,112.593,1736700000.0
2006-05-29 18:56:00,112.591,112.614,112.591,112.613,350900000.0
2006-05-29 18:57:00,112.611,112.611,112.596,112.603,970600006.0
2006-05-29 18:58:00,112.6,112.6,112.587,112.598,1329399991.0
2006-05-29 18:59:00,112.595,112.598,112.563,112.586,2014500003.0
2006-05-29 19:00:00,112.587,112.587,112.575,112.578,650900001.0
2006-05-29 19:01:00,112.583,112.589,112.579,112.58,716499994.0
2006-05-29 19:02:00,112.578,112.58,112.569,112.574,741000003.0
2006-05-29 19:03:00,112.573,112.573,112.567,112.567,1643700005.0
2006-05-29 19:04:00,112.567,112.578,112.565,112.578,941200000.0
2006-05-29 19:05:00,112.575,112.575,112.565,112.565,758000000.0
2006-05-29 19:06:00,112.56,112.56,112.538,112.551,1143100002.0
2006-05-29 19:08:00,112.557,112.565,112.543,112.565,1662600006.0
2006-05-29 19:09:00,112.567,112.572,112.563,112.57,602599997.0
2006-05-29 19:10:00,112.567,112.575,112.567,112.572,436900003.0
2006-05-29 19:11:00,112.567,112.567,112.542,112.542,594300004.0
2006-05-29 19:12:00,112.539,112.548,112.539,112.542,1162000000.0
2006-05-29 19:13:00,112.539,112.555,112.538,112.555,917700003.0
2006-05-29 19:14:00,112.557,112.573,112.555,112.562,726500004.0
2006-05-29 19:15:00,112.565,112.573,112.56,112.565,1926299988.0
2006-05-29 19:16:00,112.569,112.579,112.564,112.572,1209999996.0
2006-05-29 19:17:00,112.572,112.581,112.569,112.581,1198299996.0
2006-05-29 19:18:00,112.578,112.583,112.578,112.579,780599996.0
2006-05-29 19:19:00,112.575,112.579,112.565,112.567,1697599997.0
2006-05-29 19:20:00,112.564,112.57,112.557,112.565,761999995.0
2006-05-29 19:21:00,112.565,112.57,112.563,112.563,1222100014.0
2006-05-29 19:22:00,112.566,112.571,112.564,112.568,800000010.0
2006-05-29 19:23:00,112.58,112.58,112.58,112.58,1179699997.0
2006-05-29 19:24:00,112.57,112.573,112.563,112.563,1179699997.0
2006-05-29 19:25:00,112.563,112.57,112.56,112.565,1112700010.0
2006-05-29 19:26:00,112.59,112.59,112.58,112.58,2002200021.0
2006-05-29 19:27:00,112.567,112.573,112.563,112.57,2002200021.0
2006-05-29 19:28:00,112.563,112.574,112.561,112.571,1158400001.0
2006-05-29 19:29:00,112.576,112.58,112.575,112.58,557100002.0
2006-05-29 19:30:00,112.58,112.582,112.575,112.58,929500003.0
2006-05-29 19:31:00,112.585,112.601,112.585,112.59,1477199991.0
2006-05-29 19:32:00,112.595,112.602,112.595,112.6,1672900009.0
2006-05-29 19:33:00,112.6,112.606,112.596,112.606,1125899984.0
2006-05-29 19:34:00,112.605,112.608,112.597,112.605,1384500002.0
2006-05-29 19:35:00,112.605,112.608,112.6,112.605,1051699990.0
2006-05-29 19:36:00,112.595,112.605,112.595,112.605,588400005.0
2006-05-29 19:37:00,112.6,112.605,112.6,112.603,268800000.0
2006-05-29 19:38:00,112.606,112.61,112.604,112.608,910300007.0
2006-05-29 19:39:00,112.605,112.613,112.601,112.607,1147200002.0
2006-05-29 19:40:00,112.605,112.608,112.6,112.603,875399995.0
2006-05-29 19:41:00,112.6,112.605,112.595,112.6,1553400003.0
2006-05-29 19:42:00,112.6,112.602,112.595,112.602,755299999.0
2006-05-29 19:43:00,112.6,112.6,112.595,112.595,517499996.0
2006-05-29 19:44:00,112.594,112.602,112.593,112.602,974899994.0
2006-05-29 19:45:00,112.605,112.608,112.6,112.605,664099999.0
2006-05-29 19:46:00,112.605,112.605,112.597,112.6,1020600010.0
2006-05-29 19:47:00,112.6,112.605,112.597,112.605,553400005.0
2006-05-29 19:48:00,112.6,112.608,112.6,112.6,1734499983.0
2006-05-29 19:49:00,112.601,112.606,112.599,112.601,547900003.0
2006-05-29 19:50:00,112.598,112.598,112.584,112.584,892499987.0
2006-05-29 19:51:00,112.58,112.58,112.575,112.58,463900002.0
2006-05-29 19:52:00,112.58,112.582,112.575,112.577,967499995.0
2006-05-29 19:53:00,112.58,112.58,112.568,112.575,1226300012.0
2006-05-29 19:55:00,112.563,112.57,112.563,112.57,681299995.0
2006-05-29 19:56:00,112.565,112.565,112.557,112.565,986299993.0
2006-05-29 19:57:00,112.565,112.565,112.557,112.561,739099997.0
2006-05-29 19:58:00,112.56,112.563,112.555,112.558,1354399990.0
2006-05-29 19:59:00,112.56,112.563,112.555,112.56,895700000.0
2006-05-29 20:00:00,112.56,112.56,112.555,112.555,253199997.0
2006-05-29 20:01:00,112.555,112.563,112.55,112.56,409199993.0
2006-05-29 20:02:00,112.555,112.56,112.555,112.56,1204600015.0
2006-05-29 20:03:00,112.557,112.557,112.55,112.551,775899998.0
2006-05-29 20:04:00,112.548,112.548,112.543,112.547,852200006.0
2006-05-29 20:05:00,112.54,112.549,112.537,112.542,951900000.0
2006-05-29 20:06:00,112.535,112.543,112.532,112.54,1943499992.0
2006-05-29 20:07:00,112.533,112.54,112.526,112.539,947800010.0
2006-05-29 20:08:00,112.535,112.54,112.535,112.54,912099998.0
2006-05-29 20:09:00,112.533,112.539,112.525,112.527,1119099996.0
2006-05-29 20:10:00,112.532,112.541,112.53,112.535,940599998.0
2006-05-29 20:11:00,112.532,112.538,112.517,112.525,1660699999.0
2006-05-29 20:13:00,112.486,112.487,112.458,112.479,821499996.0
2006-05-29 20:14:00,112.484,112.485,112.464,112.464,986900016.0
2006-05-29 20:15:00,112.462,112.469,112.458,112.464,1370700002.0
2006-05-29 20:16:00,112.464,112.474,112.462,112.462,1234000001.0
2006-05-29 20:17:00,112.457,112.457,112.44,112.44,698499995.0
2006-05-29 20:18:00,112.441,112.441,112.41,112.41,218400003.0
2006-05-29 20:19:00,112.402,112.402,112.389,112.395,894999987.0
2006-05-29 20:20:00,112.39,112.411,112.389,112.408,1006199988.0
2006-05-29 20:21:00,112.406,112.406,112.379,112.39,1296900012.0
2006-05-29 20:22:00,112.387,112.387,112.364,112.371,1344900002.0
2006-05-29 20:23:00,112.364,112.366,112.348,112.35,917500002.0
2006-05-29 20:24:00,112.348,112.365,112.347,112.347,630900000.0
2006-05-29 20:25:00,112.355,112.363,112.339,112.348,779999999.0
2006-05-29 20:26:00,112.35,112.355,112.347,112.355,962799993.0
2006-05-29 20:27:00,112.351,112.351,112.318,112.331,1008799989.0
2006-05-29 20:28:00,112.327,112.327,112.311,112.315,2128100001.0
2006-05-29 20:29:00,112.35,112.35,112.33,112.34,1975400011.0
2006-05-29 20:30:00,112.35,112.36,112.35,112.35,1975400011.0
2006-05-29 20:31:00,112.36,112.36,112.35,112.36,1975400011.0
2006-05-29 20:32:00,112.362,112.382,112.362,112.382,1975400011.0
2006-05-29 20:33:00,112.385,112.388,112.38,112.385,858700003.0
2006-05-29 20:34:00,112.385,112.385,112.38,112.385,409600000.0
2006-05-29 20:35:00,112.387,112.395,112.385,112.395,509400002.0
2006-05-29 20:36:00,112.393,112.393,112.387,112.393,430400001.0
2006-05-29 20:37:00,112.396,112.4,112.394,112.396,476199998.0
2006-05-29 20:38:00,112.393,112.393,112.38,112.387,979799990.0
2006-05-29 20:39:00,112.382,112.382,112.368,112.375,1046899985.0
2006-05-29 20:41:00,112.389,112.392,112.369,112.377,1201400001.0
2006-05-29 20:42:00,112.367,112.368,112.342,112.355,1204599995.0
2006-05-29 20:43:00,112.355,112.361,112.352,112.352,1694099994.0
2006-05-29 20:44:00,112.35,112.353,112.343,112.35,1580100005.0
2006-05-29 20:45:00,112.355,112.379,112.355,112.365,1531099992.0
2006-05-29 20:46:00,112.369,112.38,112.354,112.38,1428600014.0
2006-05-29 20:47:00,112.382,112.382,112.369,112.38,2127399995.0
2006-05-29 20:48:00,112.381,112.384,112.376,112.384,1018500000.0
2006-05-29 20:49:00,112.389,112.414,112.389,112.392,1373499996.0
2006-05-29 20:50:00,112.386,112.389,112.363,112.363,1290299986.0
2006-05-29 20:51:00,112.36,112.365,112.36,112.365,839800000.0
2006-05-29 20:52:00,112.365,112.365,112.363,112.365,80100002.0
2006-05-29 20:53:00,112.366,112.37,112.363,112.369,1197000006.0
2006-05-29 20:54:00,112.365,112.371,112.365,112.367,704300002.0
2006-05-29 20:55:00,112.367,112.367,112.358,112.36,1675000008.0
2006-05-29 20:56:00,112.361,112.361,112.339,112.339,844500005.0
2006-05-29 20:57:00,112.332,112.332,112.318,112.322,1459699995.0
2006-05-29 20:58:00,112.35,112.35,112.35,112.35,1290600000.0
2006-05-29 21:01:00,112.297,112.308,112.297,112.305,1290600000.0
2006-05-29 21:02:00,112.3,112.3,112.28,112.28,951900013.0
2006-05-29 21:03:00,112.281,112.291,112.276,112.276,1254199999.0
2006-05-29 21:04:00,112.275,112.293,112.275,112.293,681200005.0
2006-05-29 21:05:00,112.295,112.295,112.284,112.292,683699996.0
2006-05-29 21:06:00,112.287,112.291,112.28,112.28,910900005.0
2006-05-29 21:07:00,112.282,112.289,112.281,112.285,1475699998.0
2006-05-29 21:08:00,112.287,112.3,112.281,112.288,772599992.0
2006-05-29 21:09:00,112.285,112.29,112.284,112.286,437299996.0
2006-05-29 21:10:00,112.289,112.297,112.286,112.29,640299990.0
2006-05-29 21:11:00,112.292,112.292,112.29,112.29,98999999.0
2006-05-29 21:12:00,112.287,112.3,112.287,112.292,532600003.0
2006-05-29 21:13:00,112.285,112.295,112.285,112.29,774699998.0
2006-05-29 21:14:00,112.296,112.308,112.292,112.308,1827500002.0
2006-05-29 21:15:00,112.305,112.308,112.298,112.305,1742100008.0
2006-05-29 21:16:00,112.3,112.31,112.3,112.305,904799992.0
2006-05-29 21:17:00,112.305,112.309,112.297,112.298,1641900013.0
2006-05-29 21:18:00,112.3,112.305,112.297,112.298,1062499999.0
2006-05-29 21:19:00,112.3,112.308,112.3,112.305,1310300002.0
2006-05-29 21:20:00,112.305,112.308,112.297,112.305,1363400012.0
2006-05-29 21:21:00,112.304,112.306,112.294,112.3,1308700005.0
2006-05-29 21:22:00,112.302,112.308,112.297,112.303,1586100001.0
2006-05-29 21:23:00,112.303,112.305,112.296,112.301,839099998.0
2006-05-29 21:24:00,112.301,112.307,112.297,112.3,1714100003.0
2006-05-29 21:25:00,112.3,112.308,112.298,112.3,1775400000.0
2006-05-29 21:26:00,112.3,112.305,112.297,112.3,1210899995.0
2006-05-29 21:27:00,112.3,112.305,112.3,112.305,944000000.0
2006-05-29 21:28:00,112.3,112.305,112.297,112.302,496600002.0
2006-05-29 21:29:00,112.307,112.308,112.298,112.298,894400010.0
2006-05-29 21:30:00,112.302,112.314,112.302,112.308,816900001.0
2006-05-29 21:31:00,112.307,112.315,112.307,112.315,149800001.0
2006-05-29 21:32:00,112.315,112.315,112.313,112.315,984700010.0
2006-05-29 21:33:00,112.312,112.317,112.312,112.315,657100001.0
2006-05-29 21:34:00,112.315,112.315,112.31,112.31,576200000.0
2006-05-29 21:35:00,112.315,112.315,112.31,112.31,385899994.0
2006-05-29 21:36:00,112.312,112.326,112.311,112.325,425600003.0
2006-05-29 21:37:00,112.33,112.336,112.33,112.334,493599993.0
2006-05-29 21:38:00,112.335,112.335,112.327,112.33,80500001.0
2006-05-29 21:39:00,112.335,112.343,112.33,112.343,516100009.0
2006-05-29 21:40:00,112.345,112.345,112.338,112.34,600400002.0
2006-05-29 21:41:00,112.338,112.338,112.323,112.333,529599994.0
2006-05-29 21:42:00,112.335,112.343,112.33,112.34,1147400000.0
2006-05-29 21:43:00,112.337,112.34,112.327,112.335,346299999.0
2006-05-29 21:44:00,112.34,112.34,112.321,112.325,1347600002.0
2006-05-29 21:45:00,112.327,112.335,112.325,112.335,601199997.0
2006-05-29 21:46:00,112.33,112.338,112.328,112.338,807900008.0
2006-05-29 21:47:00,112.335,112.34,112.33,112.335,564999992.0
2006-05-29 21:48:00,112.334,112.34,112.327,112.33,846500003.0
2006-05-29 21:49:00,112.332,112.348,112.332,112.348,593200011.0
2006-05-29 21:50:00,112.347,112.347,112.339,112.347,169199999.0
2006-05-29 21:51:00,112.354,112.368,112.349,112.363,433400004.0
2006-05-29 21:52:00,112.36,112.382,112.356,112.381,202600002.0
2006-05-29 21:53:00,112.38,112.38,112.375,112.38,508899998.0
2006-05-29 21:54:00,112.378,112.38,112.369,112.372,790900002.0
2006-05-29 21:55:00,112.368,112.37,112.367,112.367,230399997.0
2006-05-29 21:56:00,112.37,112.37,112.362,112.368,444800004.0
2006-05-29 21:57:00,112.37,112.37,112.362,112.362,168700002.0
2006-05-29 21:58:00,112.363,112.37,112.363,112.37,197800000.0
2006-05-29 21:59:00,112.37,112.37,112.36,112.365,517400007.0
2006-05-29 22:00:00,112.365,112.37,112.362,112.365,1075299997.0
2006-05-29 22:01:00,112.365,112.37,112.36,112.37,1133199997.0
2006-05-29 22:02:00,112.362,112.362,112.335,112.342,651400006.0
2006-05-29 22:03:00,112.34,112.345,112.34,112.34,366499996.0
2006-05-29 22:04:00,112.34,112.345,112.335,112.34,640100003.0
2006-05-29 22:05:00,112.343,112.345,112.34,112.345,262699999.0
2006-05-29 22:06:00,112.34,112.34,112.34,112.34,76000001.0
2006-05-29 22:07:00,112.34,112.345,112.34,112.345,378100005.0
2006-05-29 22:08:00,112.344,112.362,112.344,112.345,238600001.0
2006-05-29 22:09:00,112.352,112.352,112.343,112.345,93599999.0
2006-05-29 22:10:00,112.35,112.35,112.345,112.35,149600002.0
2006-05-29 22:11:00,112.344,112.35,112.336,112.348,607699999.0
2006-05-29 22:12:00,112.351,112.354,112.345,112.354,278399997.0
2006-05-29 22:13:00,112.357,112.363,112.357,112.36,491199998.0
2006-05-29 22:14:00,112.36,112.365,112.355,112.355,342200007.0
2006-05-29 22:15:00,112.36,112.365,112.358,112.365,153199998.0
2006-05-29 22:16:00,112.367,112.368,112.354,112.36,706900005.0
2006-05-29 22:17:00,112.365,112.37,112.362,112.365,219300000.0
2006-05-29 22:18:00,112.365,112.37,112.36,112.365,334500004.0
2006-05-29 22:19:00,112.363,112.369,112.358,112.358,320800001.0
2006-05-29 22:20:00,112.355,112.355,112.352,112.353,104600000.0
2006-05-29 22:21:00,112.355,112.355,112.345,112.355,266299998.0
2006-05-29 22:22:00,112.355,112.355,112.355,112.355,300800003.0
2006-05-29 22:23:00,112.355,112.355,112.35,112.35,277899997.0
2006-05-29 22:24:00,112.355,112.355,112.345,112.348,243400001.0
2006-05-29 22:25:00,112.355,112.355,112.347,112.355,111900001.0
2006-05-29 22:26:00,112.352,112.362,112.352,112.362,364800006.0
2006-05-29 22:27:00,112.37,112.37,112.36,112.37,865399992.0
2006-05-29 22:28:00,112.37,112.37,112.36,112.37,334699998.0
2006-05-29 22:29:00,112.365,112.365,112.358,112.358,233399998.0
2006-05-29 22:30:00,112.365,112.365,112.362,112.363,206199995.0
2006-05-29 22:31:00,112.365,112.365,112.365,112.365,241999999.0
2006-05-29 22:32:00,112.358,112.358,112.326,112.344,401800002.0
2006-05-29 22:33:00,112.352,112.352,112.337,112.348,846000004.0
2006-05-29 22:34:00,112.346,112.365,112.346,112.359,948700004.0
2006-05-29 22:35:00,112.365,112.37,112.365,112.365,386300001.0
2006-05-29 22:36:00,112.365,112.37,112.36,112.365,971400010.0
2006-05-29 22:37:00,112.365,112.373,112.364,112.373,294499995.0
2006-05-29 22:38:00,112.38,112.38,112.37,112.37,157299999.0
2006-05-29 22:39:00,112.371,112.384,112.371,112.384,202700001.0
2006-05-29 22:40:00,112.387,112.396,112.383,112.383,560300001.0
2006-05-29 22:41:00,112.391,112.393,112.38,112.392,271300000.0
2006-05-29 22:42:00,112.39,112.395,112.39,112.39,210299996.0
2006-05-29 22:43:00,112.39,112.398,112.388,112.392,275700005.0
2006-05-29 22:44:00,112.395,112.4,112.395,112.395,257699998.0
2006-05-29 22:45:00,112.4,112.4,112.39,112.393,429699999.0
2006-05-29 22:46:00,112.396,112.4,112.393,112.393,382600005.0
2006-05-29 22:47:00,112.403,112.403,112.392,112.395,223199998.0
2006-05-29 22:48:00,112.397,112.398,112.385,112.385,544000000.0
2006-05-29 22:49:00,112.395,112.395,112.39,112.395,367000000.0
2006-05-29 22:50:00,112.39,112.395,112.385,112.385,368399998.0
2006-05-29 22:51:00,112.395,112.4,112.39,112.39,431499991.0
2006-05-29 22:52:00,112.387,112.4,112.387,112.39,317900003.0
2006-05-29 22:53:00,112.397,112.406,112.392,112.392,295100000.0
2006-05-29 22:54:00,112.395,112.403,112.389,112.403,197599999.0
2006-05-29 22:55:00,112.407,112.418,112.407,112.418,359799998.0
2006-05-29 22:56:00,112.412,112.414,112.405,112.405,310900000.0
2006-05-29 22:57:00,112.405,112.41,112.405,112.405,463499998.0
2006-05-29 22:58:00,112.403,112.43,112.403,112.43,203699995.0
2006-05-29 22:59:00,112.422,112.428,112.415,112.42,332399996.0
2006-05-29 23:00:00,112.439,112.476,112.436,112.461,269999999.0
2006-05-29 23:01:00,112.453,112.482,112.452,112.461,307400008.0
2006-05-29 23:02:00,112.462,112.473,112.449,112.456,267399999.0
2006-05-29 23:03:00,112.462,112.47,112.456,112.456,234299998.0
2006-05-29 23:04:00,112.467,112.472,112.45,112.45,185199999.0
2006-05-29 23:05:00,112.438,112.451,112.428,112.449,202199999.0
2006-05-29 23:06:00,112.447,112.447,112.427,112.427,273600004.0
2006-05-29 23:07:00,112.426,112.446,112.426,112.44,272099998.0
2006-05-29 23:08:00,112.44,112.456,112.431,112.431,344700002.0
2006-05-29 23:09:00,112.44,112.454,112.44,112.444,163900005.0
2006-05-29 23:10:00,112.444,112.476,112.444,112.452,344299999.0
2006-05-29 23:11:00,112.448,112.452,112.436,112.437,389699997.0
2006-05-29 23:12:00,112.44,112.441,112.423,112.437,213100002.0
2006-05-29 23:13:00,112.439,112.457,112.439,112.444,134400000.0
2006-05-29 23:14:00,112.435,112.449,112.435,112.44,207999996.0
2006-05-29 23:15:00,112.441,112.453,112.432,112.453,231300002.0
2006-05-29 23:16:00,112.452,112.461,112.448,112.452,249000003.0
2006-05-29 23:17:00,112.453,112.453,112.435,112.435,276600001.0
2006-05-29 23:18:00,112.438,112.457,112.435,112.45,199499999.0
2006-05-29 23:19:00,112.442,112.457,112.442,112.457,173900002.0
2006-05-29 23:20:00,112.455,112.455,112.444,112.452,169699996.0
2006-05-29 23:21:00,112.456,112.458,112.413,112.423,219900004.0
2006-05-29 23:22:00,112.428,112.428,112.412,112.418,282499998.0
2006-05-29 23:23:00,112.43,112.435,112.411,112.417,301500002.0
2006-05-29 23:24:00,112.417,112.435,112.417,112.423,195500003.0
2006-05-29 23:25:00,112.429,112.434,112.407,112.416,438000005.0
2006-05-29 23:26:00,112.412,112.435,112.412,112.435,240000000.0
2006-05-29 23:27:00,112.433,112.451,112.426,112.451,212600001.0
2006-05-29 23:28:00,112.44,112.45,112.424,112.424,309199999.0
2006-05-29 23:29:00,112.435,112.44,112.425,112.43,446600001.0
2006-05-29 23:30:00,112.438,112.448,112.43,112.445,240100000.0
2006-05-29 23:31:00,112.45,112.45,112.424,112.442,258900001.0
2006-05-29 23:32:00,112.445,112.461,112.434,112.45,272299993.0
2006-05-29 23:33:00,112.452,112.465,112.452,112.454,214900002.0
2006-05-29 23:34:00,112.457,112.462,112.441,112.454,176000002.0
2006-05-29 23:35:00,112.475,112.501,112.469,112.495,165399999.0
2006-05-29 23:36:00,112.468,112.486,112.45,112.461,386399998.0
2006-05-29 23:37:00,112.455,112.482,112.455,112.481,167600002.0
2006-05-29 23:38:00,112.49,112.5,112.473,112.473,272600000.0
2006-05-29 23:39:00,112.482,112.496,112.449,112.449,205099998.0
2006-05-29 23:40:00,112.432,112.448,112.429,112.442,198199999.0
2006-05-29 23:41:00,112.446,112.448,112.432,112.448,176799999.0
2006-05-29 23:42:00,112.443,112.448,112.439,112.448,110700002.0
2006-05-29 23:43:00,112.442,112.45,112.441,112.45,336500000.0
2006-05-29 23:44:00,112.445,112.454,112.444,112.445,348300005.0
2006-05-29 23:45:00,112.453,112.457,112.448,112.448,184799998.0
2006-05-29 23:46:00,112.454,112.457,112.447,112.447,192600002.0
2006-05-29 23:47:00,112.435,112.437,112.435,112.437,8800000.0
2006-05-29 23:48:00,112.428,112.428,112.401,112.404,360799997.0
2006-05-29 23:49:00,112.398,112.398,112.388,112.394,395700001.0
2006-05-29 23:50:00,112.393,112.402,112.391,112.393,216899999.0
2006-05-29 23:51:00,112.381,112.381,112.359,112.359,144100001.0
2006-05-29 23:52:00,112.362,112.362,112.342,112.342,188300005.0
2006-05-29 23:53:00,112.335,112.335,112.32,112.33,226099999.0
2006-05-29 23:54:00,112.342,112.357,112.342,112.348,135600003.0
2006-05-29 23:55:00,112.35,112.355,112.345,112.355,119100000.0
2006-05-29 23:56:00,112.36,112.362,112.354,112.355,340699997.0
2006-05-29 23:57:00,112.355,112.362,112.355,112.355,254700005.0
2006-05-29 23:58:00,112.36,112.36,112.353,112.353,78300001.0
2006-05-29 23:59:00,112.36,112.36,112.35,112.35,210700003.0
2006-05-30 00:00:00,112.362,112.393,112.36,112.393,143799998.0
2006-05-30 00:01:00,112.388,112.405,112.384,112.404,181200004.0
2006-05-30 00:02:00,112.4,112.405,112.4,112.405,151799998.0
2006-05-30 00:03:00,112.405,112.405,112.4,112.4,143400000.0
2006-05-30 00:04:00,112.4,112.405,112.398,112.4,173100002.0
2006-05-30 00:05:00,112.405,112.408,112.398,112.408,212000002.0
2006-05-30 00:06:00,112.412,112.463,112.412,112.463,165999995.0
2006-05-30 00:07:00,112.475,112.478,112.47,112.475,124900002.0
2006-05-30 00:08:00,112.475,112.475,112.465,112.467,144300003.0
2006-05-30 00:09:00,112.467,112.474,112.46,112.474,297599995.0
2006-05-30 00:10:00,112.475,112.475,112.465,112.475,89999998.0
2006-05-30 00:11:00,112.472,112.475,112.465,112.47,247799998.0
2006-05-30 00:12:00,112.468,112.475,112.468,112.475,62800001.0
2006-05-30 00:13:00,112.47,112.478,112.47,112.475,182500003.0
2006-05-30 00:14:00,112.478,112.479,112.473,112.479,296100001.0
2006-05-30 00:15:00,112.485,112.485,112.477,112.485,122300003.0
2006-05-30 00:16:00,112.482,112.487,112.48,112.48,195499997.0
2006-05-30 00:17:00,112.477,112.485,112.477,112.478,189099999.0
2006-05-30 00:18:00,112.485,112.487,112.48,112.482,152199998.0
2006-05-30 00:19:00,112.475,112.475,112.439,112.439,137699999.0
2006-05-30 00:20:00,112.442,112.445,112.438,112.445,249200003.0
2006-05-30 00:21:00,112.442,112.454,112.442,112.447,177200002.0
2006-05-30 00:22:00,112.446,112.472,112.439,112.446,303599996.0
2006-05-30 00:23:00,112.445,112.464,112.438,112.464,205600005.0
2006-05-30 00:24:00,112.467,112.475,112.465,112.47,311700002.0
2006-05-30 00:25:00,112.465,112.465,112.447,112.447,149199995.0
2006-05-30 00:26:00,112.443,112.443,112.432,112.437,214800002.0
2006-05-30 00:27:00,112.437,112.461,112.437,112.448,138900003.0
2006-05-30 00:28:00,112.458,112.47,112.458,112.47,24900000.0
2006-05-30 00:29:00,112.475,112.475,112.468,112.475,183500001.0
2006-05-30 00:30:00,112.471,112.471,112.439,112.439,289399998.0
2006-05-30 00:31:00,112.435,112.435,112.425,112.433,280899999.0
2006-05-30 00:32:00,112.435,112.435,112.425,112.425,342700001.0
2006-05-30 00:33:00,112.435,112.435,112.43,112.435,200900002.0
2006-05-30 00:34:00,112.435,112.435,112.435,112.435,68699998.0
2006-05-30 00:35:00,112.435,112.438,112.43,112.435,329099999.0
2006-05-30 00:36:00,112.435,112.435,112.43,112.43,276900005.0
2006-05-30 00:37:00,112.431,112.431,112.413,112.418,227899999.0
2006-05-30 00:38:00,112.41,112.41,112.402,112.402,214700000.0
2006-05-30 00:39:00,112.405,112.414,112.402,112.414,107400002.0
2006-05-30 00:40:00,112.42,112.423,112.415,112.42,168900003.0
2006-05-30 00:41:00,112.422,112.441,112.42,112.441,313799995.0
2006-05-30 00:42:00,112.44,112.443,112.421,112.44,344400000.0
2006-05-30 00:43:00,112.447,112.455,112.444,112.45,264200000.0
2006-05-30 00:44:00,112.45,112.477,112.45,112.474,330900001.0
2006-05-30 00:45:00,112.492,112.503,112.492,112.495,130400000.0
2006-05-30 00:46:00,112.499,112.527,112.499,112.527,243800005.0
2006-05-30 00:47:00,112.528,112.536,112.512,112.536,145199997.0
2006-05-30 00:48:00,112.531,112.531,112.512,112.512,223999999.0
2006-05-30 00:49:00,112.502,112.506,112.497,112.506,181200000.0
2006-05-30 00:50:00,112.502,112.502,112.491,112.5,163700003.0
2006-05-30 00:51:00,112.496,112.506,112.494,112.5,182900003.0
2006-05-30 00:52:00,112.504,112.522,112.504,112.518,394499994.0
2006-05-30 00:53:00,112.52,112.53,112.513,112.53,196400001.0
2006-05-30 00:54:00,112.538,112.538,112.53,112.53,210599999.0
2006-05-30 00:55:00,112.53,112.535,112.524,112.528,273200003.0
2006-05-30 00:56:00,112.527,112.541,112.527,112.535,186399995.0
2006-05-30 00:57:00,112.532,112.544,112.528,112.54,325300004.0
2006-05-30 00:58:00,112.549,112.551,112.549,112.551,8800000.0
2006-05-30 00:59:00,112.552,112.552,112.544,112.548,129099999.0
2006-05-30 01:00:00,112.537,112.542,112.537,112.542,162799995.0
2006-05-30 01:01:00,112.545,112.545,112.535,112.542,145399999.0
2006-05-30 01:02:00,112.542,112.551,112.54,112.544,144599999.0
2006-05-30 01:03:00,112.544,112.549,112.533,112.537,198899996.0
2006-05-30 01:04:00,112.536,112.536,112.517,112.517,211400001.0
2006-05-30 01:05:00,112.508,112.508,112.496,112.508,176599999.0
2006-05-30 01:06:00,112.509,112.509,112.501,112.505,202400000.0
2006-05-30 01:07:00,112.5,112.505,112.5,112.505,322700000.0
2006-05-30 01:08:00,112.498,112.502,112.49,112.502,161599999.0
2006-05-30 01:09:00,112.503,112.503,112.492,112.492,203899999.0
2006-05-30 01:10:00,112.498,112.509,112.498,112.5,381399993.0
2006-05-30 01:11:00,112.498,112.502,112.492,112.5,225100002.0
2006-05-30 01:12:00,112.495,112.5,112.495,112.5,256799996.0
2006-05-30 01:13:00,112.478,112.478,112.453,112.453,136500000.0
2006-05-30 01:14:00,112.449,112.483,112.449,112.471,127699999.0
2006-05-30 01:15:00,112.467,112.47,112.456,112.46,280900001.0
2006-05-30 01:16:00,112.464,112.464,112.456,112.46,298799996.0
2006-05-30 01:17:00,112.46,112.464,112.455,112.464,279399996.0
2006-05-30 01:18:00,112.465,112.465,112.46,112.465,226499999.0
2006-05-30 01:19:00,112.459,112.472,112.456,112.472,224200002.0
2006-05-30 01:20:00,112.476,112.476,112.467,112.474,242999999.0
2006-05-30 01:21:00,112.49,112.499,112.49,112.496,241400001.0
2006-05-30 01:22:00,112.489,112.5,112.489,112.491,315499994.0
2006-05-30 01:23:00,112.493,112.493,112.476,112.48,128800002.0
2006-05-30 01:24:00,112.482,112.482,112.478,112.478,38299999.0
2006-05-30 01:25:00,112.478,112.48,112.461,112.465,150599998.0
2006-05-30 01:26:00,112.46,112.46,112.443,112.444,120900002.0
2006-05-30 01:27:00,112.457,112.457,112.444,112.449,166199997.0
2006-05-30 01:28:00,112.438,112.445,112.437,112.443,96799998.0
2006-05-30 01:29:00,112.438,112.445,112.438,112.445,134100000.0
2006-05-30 01:30:00,112.423,112.423,112.408,112.408,148200000.0
2006-05-30 01:31:00,112.42,112.446,112.42,112.437,312500004.0
2006-05-30 01:32:00,112.434,112.443,112.434,112.442,129800002.0
2006-05-30 01:33:00,112.435,112.44,112.435,112.44,184400002.0
2006-05-30 01:34:00,112.435,112.44,112.43,112.435,396900003.0
2006-05-30 01:35:00,112.44,112.44,112.432,112.435,93699998.0
2006-05-30 01:36:00,112.431,112.431,112.424,112.425,197999999.0
2006-05-30 01:37:00,112.428,112.441,112.424,112.424,284899995.0
2006-05-30 01:38:00,112.426,112.427,112.414,112.424,173600001.0
2006-05-30 01:39:00,112.42,112.435,112.414,112.425,338300002.0
2006-05-30 01:40:00,112.426,112.431,112.425,112.425,172899996.0
2006-05-30 01:41:00,112.447,112.464,112.447,112.46,158700003.0
2006-05-30 01:42:00,112.445,112.453,112.438,112.451,385399994.0
2006-05-30 01:43:00,112.45,112.455,112.445,112.449,234900004.0
2006-05-30 01:44:00,112.444,112.452,112.44,112.452,145899999.0
2006-05-30 01:45:00,112.457,112.465,112.456,112.461,333499998.0
2006-05-30 01:46:00,112.46,112.464,112.456,112.464,166200004.0
2006-05-30 01:47:00,112.462,112.471,112.459,112.462,266399995.0
2006-05-30 01:48:00,112.466,112.466,112.457,112.457,233299998.0
2006-05-30 01:49:00,112.446,112.464,112.445,112.464,201700002.0
2006-05-30 01:50:00,112.477,112.54,112.477,112.54,315600000.0
2006-05-30 01:51:00,112.542,112.573,112.536,112.573,181200003.0
2006-05-30 01:52:00,112.592,112.61,112.592,112.598,212799992.0
2006-05-30 01:53:00,112.614,112.635,112.614,112.628,350300007.0
2006-05-30 01:54:00,112.625,112.63,112.609,112.622,279299998.0
2006-05-30 01:55:00,112.639,112.683,112.639,112.673,207299997.0
2006-05-30 01:56:00,112.652,112.652,112.63,112.643,263700002.0
2006-05-30 01:57:00,112.64,112.648,112.635,112.648,149299997.0
2006-05-30 01:58:00,112.643,112.643,112.62,112.64,277000001.0
2006-05-30 01:59:00,112.641,112.641,112.623,112.623,247800000.0
2006-05-30 02:00:00,112.627,112.642,112.627,112.642,178400003.0
2006-05-30 02:01:00,112.646,112.674,112.646,112.667,194000006.0
2006-05-30 02:02:00,112.66,112.666,112.647,112.655,274399992.0
2006-05-30 02:03:00,112.648,112.657,112.645,112.65,273500003.0
2006-05-30 02:04:00,112.65,112.658,112.649,112.652,215600000.0
2006-05-30 02:05:00,112.666,112.677,112.659,112.667,202700001.0
2006-05-30 02:06:00,112.677,112.677,112.667,112.673,289300001.0
2006-05-30 02:07:00,112.689,112.73,112.689,112.73,339000000.0
2006-05-30 02:08:00,112.748,112.75,112.725,112.725,208900003.0
2006-05-30 02:09:00,112.731,112.731,112.698,112.708,305100000.0
2006-05-30 02:10:00,112.705,112.708,112.696,112.701,404000008.0
2006-05-30 02:11:00,112.704,112.727,112.704,112.725,165399997.0
2006-05-30 02:12:00,112.736,112.742,112.729,112.729,233400003.0
2006-05-30 02:13:00,112.725,112.739,112.725,112.736,343200000.0
2006-05-30 02:14:00,112.745,112.745,112.729,112.738,201800000.0
2006-05-30 02:15:00,112.75,112.76,112.74,112.74,240199996.0
2006-05-30 02:16:00,112.74,112.74,112.715,112.72,238299999.0
2006-05-30 02:17:00,112.716,112.716,112.7,112.7,145500003.0
2006-05-30 02:18:00,112.696,112.7,112.685,112.685,215400002.0
2006-05-30 02:19:00,112.674,112.676,112.653,112.653,238900001.0
2006-05-30 02:20:00,112.649,112.668,112.649,112.666,235700002.0
2006-05-30 02:21:00,112.672,112.686,112.672,112.686,159500002.0
2006-05-30 02:22:00,112.672,112.679,112.656,112.663,188099996.0
2006-05-30 02:23:00,112.649,112.654,112.641,112.641,247600002.0
2006-05-30 02:24:00,112.648,112.648,112.636,112.643,238600002.0
2006-05-30 02:25:00,112.635,112.639,112.617,112.631,263699998.0
2006-05-30 02:26:00,112.623,112.623,112.611,112.611,309600000.0
2006-05-30 02:27:00,112.601,112.601,112.597,112.597,62099999.0
2006-05-30 02:28:00,112.583,112.595,112.569,112.576,240400002.0
2006-05-30 02:29:00,112.581,112.581,112.563,112.563,235800005.0
2006-05-30 02:30:00,112.574,112.603,112.574,112.598,397100008.0
2006-05-30 02:31:00,112.601,112.617,112.601,112.615,239300000.0
2006-05-30 02:32:00,112.612,112.612,112.587,112.588,244200005.0
2006-05-30 02:33:00,112.589,112.601,112.587,112.598,146400000.0
2006-05-30 02:34:00,112.605,112.605,112.6,112.605,317800003.0
2006-05-30 02:35:00,112.605,112.609,112.597,112.599,473099997.0
2006-05-30 02:36:00,112.592,112.597,112.586,112.597,202500000.0
2006-05-30 02:37:00,112.587,112.591,112.581,112.588,251599997.0
2006-05-30 02:38:00,112.588,112.592,112.574,112.591,275300000.0
2006-05-30 02:39:00,112.594,112.605,112.591,112.605,164400003.0
2006-05-30 02:40:00,112.6,112.61,112.592,112.61,483599998.0
2006-05-30 02:41:00,112.613,112.613,112.605,112.605,183299998.0
2006-05-30 02:42:00,112.605,112.615,112.605,112.61,228900001.0
2006-05-30 02:43:00,112.616,112.616,112.598,112.605,123700002.0
2006-05-30 02:44:00,112.612,112.621,112.612,112.616,78600000.0
2006-05-30 02:45:00,112.613,112.621,112.608,112.617,381999997.0
2006-05-30 02:46:00,112.623,112.623,112.617,112.623,115800000.0
2006-05-30 02:47:00,112.622,112.633,112.62,112.633,414800000.0
2006-05-30 02:48:00,112.632,112.632,112.621,112.628,305400006.0
2006-05-30 02:49:00,112.637,112.642,112.629,112.642,193699999.0
2006-05-30 02:50:00,112.638,112.661,112.633,112.661,93400002.0
2006-05-30 02:51:00,112.664,112.664,112.652,112.652,236700005.0
2006-05-30 02:52:00,112.655,112.655,112.647,112.647,239800000.0
2006-05-30 02:53:00,112.657,112.67,112.634,112.634,259500000.0
2006-05-30 02:54:00,112.612,112.628,112.612,112.62,209099997.0
2006-05-30 02:55:00,112.62,112.631,112.619,112.631,140700002.0
2006-05-30 02:56:00,112.63,112.666,112.629,112.666,176899998.0
2006-05-30 02:57:00,112.668,112.668,112.619,112.619,199899999.0
2006-05-30 02:58:00,112.627,112.631,112.627,112.628,167999998.0
2006-05-30 02:59:00,112.632,112.633,112.62,112.62,204399998.0
2006-05-30 03:00:00,112.624,112.627,112.577,112.577,76600000.0
2006-05-30 03:01:00,112.578,112.586,112.566,112.573,148600002.0
2006-05-30 03:02:00,112.557,112.557,112.543,112.548,203400002.0
2006-05-30 03:03:00,112.545,112.555,112.545,112.555,90099997.0
2006-05-30 03:04:00,112.558,112.588,112.558,112.574,344599995.0
2006-05-30 03:05:00,112.575,112.575,112.565,112.565,209499999.0
2006-05-30 03:06:00,112.58,112.59,112.576,112.579,234699996.0
2006-05-30 03:07:00,112.567,112.567,112.54,112.54,427500006.0
2006-05-30 03:08:00,112.53,112.553,112.528,112.55,139199999.0
2006-05-30 03:09:00,112.551,112.551,112.535,112.544,229600000.0
2006-05-30 03:10:00,112.546,112.555,112.545,112.555,135200001.0
2006-05-30 03:11:00,112.551,112.551,112.52,112.52,136500002.0
2006-05-30 03:12:00,112.538,112.547,112.538,112.547,28799999.0
2006-05-30 03:13:00,112.565,112.581,112.556,112.581,364299998.0
2006-05-30 03:14:00,112.582,112.588,112.575,112.576,226900002.0
2006-05-30 03:15:00,112.576,112.576,112.538,112.544,234099998.0
2006-05-30 03:16:00,112.544,112.546,112.528,112.546,175100000.0
2006-05-30 03:17:00,112.541,112.551,112.539,112.545,284700001.0
2006-05-30 03:18:00,112.546,112.546,112.535,112.546,226000002.0
2006-05-30 03:19:00,112.547,112.559,112.547,112.558,150400004.0
2006-05-30 03:20:00,112.556,112.556,112.542,112.55,352699992.0
2006-05-30 03:21:00,112.557,112.557,112.548,112.551,245099998.0
2006-05-30 03:22:00,112.552,112.553,112.543,112.553,211700001.0
2006-05-30 03:23:00,112.547,112.548,112.542,112.543,177099996.0
2006-05-30 03:24:00,112.547,112.553,112.545,112.553,306300004.0
2006-05-30 03:25:00,112.552,112.552,112.521,112.521,227499997.0
2006-05-30 03:26:00,112.537,112.544,112.536,112.54,172399998.0
2006-05-30 03:27:00,112.547,112.554,112.545,112.554,358900005.0
2006-05-30 03:28:00,112.555,112.555,112.547,112.555,225099997.0
2006-05-30 03:29:00,112.555,112.568,112.555,112.567,134900000.0
2006-05-30 03:30:00,112.552,112.557,112.548,112.555,280799997.0
2006-05-30 03:31:00,112.552,112.552,112.544,112.548,85900001.0
2006-05-30 03:32:00,112.55,112.555,112.55,112.555,262600002.0
2006-05-30 03:33:00,112.557,112.562,112.548,112.559,174800002.0
2006-05-30 03:34:00,112.564,112.564,112.55,112.55,397800001.0
2006-05-30 03:35:00,112.545,112.555,112.545,112.555,152999996.0
2006-05-30 03:36:00,112.554,112.562,112.554,112.557,80799999.0
2006-05-30 03:37:00,112.547,112.549,112.54,112.54,106100000.0
2006-05-30 03:38:00,112.548,112.557,112.543,112.543,102300000.0
2006-05-30 03:39:00,112.542,112.545,112.537,112.545,181000000.0
2006-05-30 03:40:00,112.538,112.544,112.53,112.536,236799999.0
2006-05-30 03:41:00,112.53,112.53,112.528,112.528,13000000.0
2006-05-30 03:42:00,112.528,112.529,112.52,112.529,307600000.0
2006-05-30 03:43:00,112.526,112.526,112.511,112.511,197500002.0
2006-05-30 03:44:00,112.517,112.534,112.517,112.533,197100000.0
2006-05-30 03:45:00,112.531,112.531,112.504,112.507,224600006.0
2006-05-30 03:46:00,112.489,112.499,112.485,112.485,130800000.0
2006-05-30 03:47:00,112.483,112.488,112.475,112.481,223599997.0
2006-05-30 03:48:00,112.481,112.481,112.472,112.478,220500000.0
2006-05-30 03:49:00,112.473,112.473,112.438,112.438,219499996.0
2006-05-30 03:50:00,112.447,112.449,112.433,112.436,159800003.0
2006-05-30 03:51:00,112.432,112.437,112.406,112.41,191200001.0
2006-05-30 03:52:00,112.406,112.411,112.398,112.398,299099998.0
2006-05-30 03:53:00,112.394,112.41,112.394,112.404,49000000.0
2006-05-30 03:54:00,112.405,112.424,112.405,112.424,141700000.0
2006-05-30 03:55:00,112.424,112.425,112.415,112.418,158300001.0
2006-05-30 03:56:00,112.418,112.424,112.418,112.418,167600003.0
2006-05-30 03:57:00,112.422,112.432,112.422,112.432,160800002.0
2006-05-30 03:58:00,112.429,112.443,112.429,112.443,331300002.0
2006-05-30 03:59:00,112.448,112.462,112.443,112.453,207899999.0
2006-05-30 04:00:00,112.44,112.444,112.44,112.44,85800000.0
2006-05-30 04:01:00,112.43,112.434,112.425,112.426,275600006.0
2006-05-30 04:02:00,112.43,112.443,112.43,112.44,159100001.0
2006-05-30 04:03:00,112.439,112.446,112.435,112.446,220800000.0
2006-05-30 04:04:00,112.442,112.442,112.428,112.442,263500000.0
2006-05-30 04:05:00,112.447,112.455,112.445,112.45,258599999.0
2006-05-30 04:06:00,112.446,112.454,112.443,112.454,376499997.0
2006-05-30 04:07:00,112.452,112.452,112.44,112.44,252600006.0
2006-05-30 04:08:00,112.444,112.46,112.443,112.457,256000000.0
2006-05-30 04:09:00,112.464,112.479,112.458,112.475,207300001.0
2006-05-30 04:10:00,112.485,112.492,112.482,112.491,150899999.0
2006-05-30 04:11:00,112.487,112.487,112.464,112.464,177199999.0
2006-05-30 04:12:00,112.47,112.478,112.47,112.477,349999998.0
2006-05-30 04:13:00,112.473,112.473,112.462,112.467,124299996.0
2006-05-30 04:14:00,112.465,112.465,112.46,112.465,238500002.0
2006-05-30 04:15:00,112.463,112.463,112.452,112.457,244600004.0
2006-05-30 04:16:00,112.447,112.45,112.446,112.449,214099998.0
2006-05-30 04:17:00,112.45,112.462,112.447,112.462,173399999.0
2006-05-30 04:18:00,112.44,112.44,112.425,112.435,150999998.0
2006-05-30 04:19:00,112.43,112.43,112.416,112.425,187899997.0
2006-05-30 04:20:00,112.417,112.429,112.417,112.423,335999996.0
2006-05-30 04:21:00,112.43,112.437,112.43,112.43,109500000.0
2006-05-30 04:22:00,112.437,112.443,112.434,112.44,143000000.0
2006-05-30 04:23:00,112.438,112.441,112.434,112.438,274199997.0
2006-05-30 04:24:00,112.427,112.432,112.414,112.418,271300001.0
2006-05-30 04:25:00,112.406,112.413,112.398,112.413,208599996.0
2006-05-30 04:26:00,112.407,112.421,112.407,112.421,365700006.0
2006-05-30 04:27:00,112.421,112.431,112.41,112.412,319600003.0
2006-05-30 04:28:00,112.417,112.434,112.417,112.434,231600003.0
2006-05-30 04:29:00,112.428,112.439,112.424,112.437,218300004.0
2006-05-30 04:30:00,112.43,112.436,112.421,112.421,162600003.0
2006-05-30 04:31:00,112.42,112.433,112.42,112.433,97100001.0
2006-05-30 04:32:00,112.43,112.441,112.43,112.43,137600001.0
2006-05-30 04:33:00,112.43,112.435,112.43,112.435,298500004.0
2006-05-30 04:34:00,112.429,112.441,112.429,112.436,180099996.0
2006-05-30 04:35:00,112.438,112.442,112.432,112.439,293500003.0
2006-05-30 04:36:00,112.427,112.443,112.427,112.443,121100002.0
2006-05-30 04:37:00,112.437,112.437,112.428,112.429,178700000.0
2006-05-30 04:38:00,112.433,112.437,112.425,112.436,243200003.0
2006-05-30 04:39:00,112.424,112.44,112.416,112.416,328099996.0
2006-05-30 04:40:00,112.416,112.419,112.359,112.359,150199999.0
2006-05-30 04:41:00,112.345,112.347,112.332,112.332,248499999.0
2006-05-30 04:42:00,112.335,112.337,112.319,112.333,253700002.0
2006-05-30 04:43:00,112.352,112.356,112.337,112.345,211299999.0
2006-05-30 04:44:00,112.342,112.343,112.331,112.331,190799999.0
2006-05-30 04:45:00,112.333,112.333,112.309,112.309,287700001.0
2006-05-30 04:46:00,112.308,112.309,112.27,112.27,277800001.0
2006-05-30 04:47:00,112.275,112.289,112.257,112.289,212599998.0
2006-05-30 04:48:00,112.29,112.29,112.267,112.283,191700002.0
2006-05-30 04:49:00,112.288,112.303,112.288,112.292,341799997.0
2006-05-30 04:50:00,112.289,112.297,112.271,112.271,165100001.0
2006-05-30 04:51:00,112.26,112.26,112.245,112.245,66400000.0
2006-05-30 04:52:00,112.227,112.242,112.177,112.177,269799999.0
2006-05-30 04:53:00,112.153,112.153,112.136,112.152,111400002.0
2006-05-30 04:54:00,112.147,112.147,112.075,112.087,335799997.0
2006-05-30 04:55:00,112.096,112.137,112.096,112.128,311899998.0
2006-05-30 04:56:00,112.131,112.139,112.12,112.126,283100001.0
2006-05-30 04:57:00,112.132,112.213,112.132,112.213,129900002.0
2006-05-30 04:58:00,112.205,112.213,112.176,112.176,327300001.0
2006-05-30 04:59:00,112.165,112.166,112.147,112.166,186300001.0
2006-05-30 05:00:00,112.173,112.219,112.169,112.204,211699998.0
2006-05-30 05:01:00,112.196,112.201,112.178,112.178,143900002.0
2006-05-30 05:02:00,112.166,112.169,112.158,112.158,62300002.0
2006-05-30 05:03:00,112.133,112.133,112.07,112.07,148600001.0
2006-05-30 05:04:00,112.065,112.07,112.04,112.07,85500002.0
2006-05-30 05:05:00,112.081,112.081,112.072,112.075,235399997.0
2006-05-30 05:06:00,112.067,112.118,112.067,112.116,301999997.0
2006-05-30 05:07:00,112.117,112.129,112.115,112.126,75300002.0
2006-05-30 05:08:00,112.128,112.128,112.115,112.117,157300000.0
2006-05-30 05:09:00,112.119,112.139,112.115,112.119,239599997.0
2006-05-30 05:10:00,112.116,112.117,112.094,112.094,167200003.0
2006-05-30 05:11:00,112.092,112.092,112.052,112.059,98200001.0
2006-05-30 05:12:00,112.052,112.06,112.047,112.049,109700000.0
2006-05-30 05:13:00,112.033,112.037,112.012,112.031,237700004.0
2006-05-30 05:14:00,112.023,112.03,112.017,112.026,238000004.0
2006-05-30 05:15:00,112.011,112.019,112.004,112.019,165400001.0
2006-05-30 05:16:00,112.024,112.044,112.019,112.035,334499994.0
2006-05-30 05:17:00,112.042,112.059,112.042,112.055,202700000.0
2006-05-30 05:18:00,112.06,112.065,112.034,112.054,398100004.0
2006-05-30 05:19:00,112.045,112.114,112.045,112.105,255800002.0
2006-05-30 05:20:00,112.093,112.093,112.04,112.044,130700000.0
2006-05-30 05:21:00,112.039,112.045,112.03,112.044,228200000.0
2006-05-30 05:22:00,112.041,112.047,112.036,112.046,209600002.0
2006-05-30 05:23:00,112.04,112.052,112.04,112.05,328900010.0
2006-05-30 05:24:00,112.056,112.064,112.054,112.058,265399997.0
2006-05-30 05:25:00,112.058,112.07,112.058,112.069,264700002.0
2006-05-30 05:26:00,112.057,112.096,112.057,112.091,186800000.0
2006-05-30 05:27:00,112.089,112.089,112.067,112.073,321400001.0
2006-05-30 05:28:00,112.067,112.069,112.048,112.049,166600003.0
2006-05-30 05:29:00,112.028,112.028,111.98,111.996,265499997.0
2006-05-30 05:30:00,112.016,112.037,112.012,112.037,235900000.0
2006-05-30 05:31:00,112.04,112.05,112.013,112.013,436099991.0
2006-05-30 05:32:00,112.004,112.007,111.967,111.97,184299997.0
2006-05-30 05:33:00,111.946,111.953,111.875,111.953,129700002.0
2006-05-30 05:34:00,111.944,111.95,111.929,111.937,269399999.0
2006-05-30 05:35:00,111.942,111.942,111.929,111.93,250000002.0
2006-05-30 05:36:00,111.939,111.981,111.939,111.967,63200000.0
2006-05-30 05:37:00,111.968,111.98,111.96,111.98,206500003.0
2006-05-30 05:38:00,111.995,112.017,111.995,112.015,109099998.0
2006-05-30 05:39:00,112.01,112.018,112.006,112.017,163900003.0
2006-05-30 05:40:00,112.017,112.033,112.012,112.033,305999997.0
2006-05-30 05:41:00,112.034,112.042,112.024,112.039,219500004.0
2006-05-30 05:42:00,112.035,112.035,112.013,112.013,374800003.0
2006-05-30 05:43:00,112.017,112.02,111.974,111.974,228500005.0
2006-05-30 05:44:00,111.962,111.973,111.962,111.97,113800000.0
2006-05-30 05:45:00,111.958,111.958,111.907,111.917,323400007.0
2006-05-30 05:46:00,111.905,111.942,111.905,111.937,281899997.0
2006-05-30 05:47:00,111.93,111.935,111.93,111.935,348599998.0
2006-05-30 05:48:00,111.933,111.933,111.924,111.927,98700000.0
2006-05-30 05:49:00,111.925,111.929,111.918,111.919,273499999.0
2006-05-30 05:50:00,111.928,111.942,111.928,111.942,176200001.0
2006-05-30 05:51:00,111.94,111.96,111.934,111.96,219099999.0
2006-05-30 05:52:00,111.969,111.98,111.969,111.98,101600002.0
2006-05-30 05:53:00,111.97,111.993,111.97,111.98,104999999.0
2006-05-30 05:54:00,111.979,112.0,111.973,112.0,423000001.0
2006-05-30 05:55:00,112.003,112.02,111.99,112.02,411899990.0
2006-05-30 05:56:00,112.03,112.038,112.029,112.031,258499997.0
2006-05-30 05:57:00,112.035,112.063,112.035,112.063,161300004.0
2006-05-30 05:58:00,112.077,112.082,112.069,112.069,288199992.0
2006-05-30 05:59:00,112.073,112.078,112.07,112.075,185100001.0
2006-05-30 06:00:00,112.07,112.083,112.069,112.083,189199999.0
2006-05-30 06:01:00,112.09,112.098,112.083,112.083,87600000.0
2006-05-30 06:02:00,112.082,112.082,112.055,112.058,244600003.0
2006-05-30 06:03:00,112.053,112.06,112.041,112.041,234999999.0
2006-05-30 06:04:00,112.03,112.034,112.026,112.028,269500001.0
2006-05-30 06:05:00,112.032,112.032,112.023,112.03,91600001.0
2006-05-30 06:06:00,112.033,112.033,112.013,112.024,169000001.0
2006-05-30 06:07:00,112.022,112.024,112.022,112.024,46000000.0
2006-05-30 06:08:00,112.037,112.039,112.024,112.033,264100003.0
2006-05-30 06:09:00,112.04,112.049,112.04,112.047,80000003.0
2006-05-30 06:10:00,112.043,112.048,112.04,112.046,449500012.0
2006-05-30 06:11:00,112.035,112.057,112.031,112.057,269100000.0
2006-05-30 06:12:00,112.054,112.062,112.05,112.062,275100000.0
2006-05-30 06:13:00,112.054,112.058,112.042,112.042,212600005.0
2006-05-30 06:14:00,112.038,112.043,112.034,112.039,409799996.0
2006-05-30 06:15:00,112.032,112.044,112.032,112.04,88800002.0
2006-05-30 06:16:00,112.043,112.05,112.03,112.05,344299996.0
2006-05-30 06:17:00,112.055,112.055,112.055,112.055,44199998.0
2006-05-30 06:18:00,112.053,112.056,112.05,112.051,159300000.0
2006-05-30 06:19:00,112.057,112.062,112.057,112.061,239399996.0
2006-05-30 06:20:00,112.058,112.082,112.058,112.082,342499998.0
2006-05-30 06:21:00,112.081,112.083,112.074,112.077,322100004.0
2006-05-30 06:22:00,112.077,112.081,112.071,112.072,204999998.0
2006-05-30 06:23:00,112.073,112.075,112.067,112.075,226700001.0
2006-05-30 06:24:00,112.07,112.078,112.07,112.075,171399998.0
2006-05-30 06:25:00,112.072,112.079,112.064,112.069,439899995.0
2006-05-30 06:26:00,112.071,112.071,112.052,112.059,184900000.0
2006-05-30 06:27:00,112.06,112.061,112.04,112.061,162400000.0
2006-05-30 06:28:00,112.058,112.061,112.058,112.061,156500001.0
2006-05-30 06:29:00,112.06,112.068,112.058,112.06,269399994.0
2006-05-30 06:30:00,112.06,112.065,112.06,112.065,33800000.0
2006-05-30 06:31:00,112.06,112.074,112.06,112.069,258599996.0
2006-05-30 06:32:00,112.074,112.074,112.062,112.069,245799996.0
2006-05-30 06:33:00,112.067,112.071,112.065,112.069,180900001.0
2006-05-30 06:34:00,112.073,112.091,112.073,112.08,426399999.0
2006-05-30 06:35:00,112.088,112.101,112.088,112.098,321100005.0
2006-05-30 06:36:00,112.1,112.1,112.098,112.098,116500000.0
2006-05-30 06:37:00,112.1,112.106,112.094,112.097,129699999.0
2006-05-30 06:38:00,112.094,112.094,112.077,112.082,191999997.0
2006-05-30 06:39:00,112.083,112.083,112.073,112.078,222400002.0
2006-05-30 06:40:00,112.08,112.08,112.063,112.073,186500000.0
2006-05-30 06:41:00,112.073,112.082,112.071,112.078,271500000.0
2006-05-30 06:42:00,112.077,112.092,112.075,112.092,166400000.0
2006-05-30 06:43:00,112.094,112.094,112.085,112.085,124700005.0
2006-05-30 06:44:00,112.082,112.082,112.073,112.073,56599999.0
2006-05-30 06:45:00,112.065,112.077,112.065,112.067,358600003.0
2006-05-30 06:46:00,112.078,112.083,112.076,112.081,123000003.0
2006-05-30 06:47:00,112.067,112.075,112.067,112.072,243699997.0
2006-05-30 06:48:00,112.079,112.079,112.076,112.076,44900000.0
2006-05-30 06:49:00,112.087,112.095,112.081,112.085,285799999.0
2006-05-30 06:50:00,112.082,112.082,112.068,112.068,124300001.0
2006-05-30 06:51:00,112.068,112.073,112.062,112.066,246300003.0
2006-05-30 06:52:00,112.073,112.073,112.061,112.067,312900000.0
2006-05-30 06:53:00,112.063,112.07,112.05,112.051,197800000.0
2006-05-30 06:54:00,112.052,112.052,112.037,112.037,155399999.0
2006-05-30 06:55:00,112.038,112.041,112.033,112.037,67800000.0
2006-05-30 06:56:00,112.032,112.032,112.005,112.005,241500004.0
2006-05-30 06:57:00,112.002,112.002,111.984,111.997,148499998.0
2006-05-30 06:58:00,112.003,112.006,112.0,112.002,295500001.0
2006-05-30 06:59:00,112.003,112.011,111.992,112.011,220399999.0
2006-05-30 07:00:00,112.004,112.008,112.004,112.008,86900000.0
2006-05-30 07:01:00,112.006,112.036,112.006,112.027,323700004.0
2006-05-30 07:02:00,112.028,112.031,112.018,112.018,278000005.0
2006-05-30 07:03:00,112.018,112.023,112.007,112.007,375699999.0
2006-05-30 07:04:00,112.01,112.015,112.007,112.01,286900000.0
2006-05-30 07:05:00,112.01,112.023,112.01,112.023,161199999.0
2006-05-30 07:06:00,112.02,112.025,112.02,112.02,142899998.0
2006-05-30 07:07:00,112.026,112.026,112.012,112.015,207099999.0
2006-05-30 07:08:00,112.006,112.021,112.004,112.004,181500001.0
2006-05-30 07:09:00,112.0,112.007,111.994,111.994,235199998.0
2006-05-30 07:10:00,111.987,111.995,111.987,111.987,227700000.0
2006-05-30 07:11:00,111.993,112.022,111.988,112.021,169399998.0
2006-05-30 07:12:00,112.023,112.023,112.009,112.015,136699999.0
2006-05-30 07:13:00,112.01,112.013,112.0,112.013,179100002.0
2006-05-30 07:14:00,112.007,112.013,112.007,112.011,101700000.0
2006-05-30 07:15:00,112.015,112.015,112.007,112.015,150699997.0
2006-05-30 07:16:00,112.013,112.013,111.999,112.006,274600005.0
2006-05-30 07:17:00,112.018,112.022,112.018,112.022,225499995.0
2006-05-30 07:18:00,112.023,112.023,112.013,112.018,269199997.0
2006-05-30 07:19:00,112.019,112.022,112.014,112.018,68300002.0
2006-05-30 07:20:00,112.013,112.013,112.007,112.013,266800006.0
2006-05-30 07:21:00,112.013,112.015,112.007,112.015,112299999.0
2006-05-30 07:22:00,112.01,112.022,112.009,112.022,134799999.0
2006-05-30 07:23:00,112.018,112.023,112.017,112.02,197199996.0
2006-05-30 07:24:00,112.018,112.024,112.015,112.02,229900000.0
2006-05-30 07:25:00,112.018,112.025,112.017,112.025,226400000.0
2006-05-30 07:26:00,112.02,112.025,112.017,112.02,157100000.0
2006-05-30 07:27:00,112.02,112.025,112.015,112.017,269500002.0
2006-05-30 07:28:00,112.022,112.022,112.01,112.01,207000002.0
2006-05-30 07:29:00,112.019,112.019,111.999,112.014,238400002.0
2006-05-30 07:30:00,112.012,112.021,112.007,112.007,296700004.0
2006-05-30 07:31:00,112.012,112.013,111.997,112.013,275300004.0
2006-05-30 07:32:00,112.007,112.02,112.003,112.012,240900000.0
2006-05-30 07:33:00,112.018,112.024,112.018,112.02,214599999.0
2006-05-30 07:34:00,112.015,112.024,112.012,112.024,319799997.0
2006-05-30 07:35:00,112.019,112.03,112.019,112.022,123299999.0
2006-05-30 07:36:00,112.022,112.023,112.013,112.023,220000002.0
2006-05-30 07:37:00,112.02,112.021,112.017,112.019,165000000.0
2006-05-30 07:38:00,112.012,112.031,112.011,112.031,103200002.0
2006-05-30 07:39:00,112.027,112.034,112.027,112.028,305799992.0
2006-05-30 07:40:00,112.028,112.033,112.024,112.028,226900003.0
2006-05-30 07:41:00,112.03,112.03,112.022,112.026,160199997.0
2006-05-30 07:42:00,112.021,112.036,112.021,112.028,101200000.0
2006-05-30 07:43:00,112.032,112.043,112.025,112.043,161000001.0
2006-05-30 07:44:00,112.051,112.053,112.042,112.044,227900000.0
2006-05-30 07:45:00,112.038,112.043,112.033,112.043,211099998.0
2006-05-30 07:46:00,112.047,112.049,112.033,112.033,123400003.0
2006-05-30 07:47:00,112.033,112.047,112.033,112.047,265600000.0
2006-05-30 07:48:00,112.052,112.058,112.045,112.045,366800004.0
2006-05-30 07:49:00,112.05,112.055,112.05,112.055,142999999.0
2006-05-30 07:50:00,112.049,112.053,112.042,112.042,354300004.0
2006-05-30 07:51:00,112.033,112.033,112.027,112.027,4800000.0
2006-05-30 07:52:00,111.99,111.999,111.975,111.999,206800001.0
2006-05-30 07:53:00,112.0,112.0,111.985,111.988,243699998.0
2006-05-30 07:54:00,111.998,112.01,111.998,112.003,137200001.0
2006-05-30 07:55:00,112.003,112.008,111.996,112.0,265799996.0
2006-05-30 07:56:00,111.997,112.006,111.985,111.995,138400003.0
2006-05-30 07:57:00,111.993,111.993,111.981,111.987,325200002.0
2006-05-30 07:58:00,111.976,111.99,111.963,111.99,341400003.0
2006-05-30 07:59:00,111.983,111.995,111.976,111.995,89299998.0
2006-05-30 08:00:00,112.012,112.017,111.987,111.987,190000002.0
2006-05-30 08:01:00,111.985,112.009,111.985,112.0,364699996.0
2006-05-30 08:02:00,112.008,112.008,112.002,112.002,202700000.0
2006-05-30 08:03:00,112.0,112.004,111.999,112.0,120000000.0
2006-05-30 08:04:00,111.988,111.988,111.944,111.944,252700002.0
2006-05-30 08:05:00,111.941,111.952,111.929,111.937,353799997.0
2006-05-30 08:06:00,111.936,111.937,111.927,111.927,184500001.0
2006-05-30 08:07:00,111.932,111.937,111.916,111.916,167600000.0
2006-05-30 08:08:00,111.91,111.91,111.867,111.867,106699999.0
2006-05-30 08:09:00,111.871,111.871,111.805,111.805,392300003.0
2006-05-30 08:10:00,111.76,111.766,111.749,111.757,187700001.0
2006-05-30 08:11:00,111.767,111.785,111.767,111.785,93700001.0
2006-05-30 08:12:00,111.796,111.796,111.759,111.77,432899998.0
2006-05-30 08:13:00,111.769,111.775,111.755,111.761,250300000.0
2006-05-30 08:14:00,111.77,111.791,111.766,111.766,215200005.0
2006-05-30 08:15:00,111.762,111.777,111.76,111.764,141699997.0
2006-05-30 08:16:00,111.765,111.77,111.745,111.748,204900004.0
2006-05-30 08:17:00,111.749,111.754,111.746,111.75,364500000.0
2006-05-30 08:18:00,111.761,111.761,111.73,111.734,290900000.0
2006-05-30 08:19:00,111.732,111.752,111.732,111.752,184799996.0
2006-05-30 08:20:00,111.743,111.743,111.726,111.732,150999997.0
2006-05-30 08:21:00,111.731,111.752,111.731,111.752,312200004.0
2006-05-30 08:22:00,111.762,111.778,111.762,111.778,186999995.0
2006-05-30 08:23:00,111.788,111.79,111.77,111.773,234799997.0
2006-05-30 08:24:00,111.774,111.774,111.76,111.769,258199999.0
2006-05-30 08:25:00,111.778,111.793,111.773,111.78,409000013.0
2006-05-30 08:26:00,111.785,111.797,111.779,111.795,314300002.0
2006-05-30 08:27:00,111.796,111.807,111.796,111.797,355600000.0
2006-05-30 08:28:00,111.794,111.815,111.794,111.807,301099998.0
2006-05-30 08:29:00,111.804,111.831,111.804,111.831,182199999.0
2006-05-30 08:30:00,111.821,111.834,111.783,111.783,102300002.0
2006-05-30 08:31:00,111.787,111.796,111.777,111.777,362100010.0
2006-05-30 08:32:00,111.773,111.778,111.762,111.762,397800001.0
2006-05-30 08:33:00,111.77,111.796,111.766,111.788,318500008.0
2006-05-30 08:34:00,111.802,111.817,111.8,111.8,332700002.0
2006-05-30 08:35:00,111.807,111.81,111.798,111.803,215900002.0
2006-05-30 08:36:00,111.793,111.805,111.785,111.785,196099997.0
2006-05-30 08:37:00,111.783,111.783,111.772,111.778,199999999.0
2006-05-30 08:38:00,111.784,111.8,111.784,111.8,135699998.0
2006-05-30 08:39:00,111.802,111.815,111.793,111.795,292100005.0
2006-05-30 08:40:00,111.804,111.815,111.794,111.805,326499999.0
2006-05-30 08:41:00,111.817,111.826,111.802,111.816,163600000.0
2006-05-30 08:42:00,111.821,111.821,111.812,111.813,263900002.0
2006-05-30 08:43:00,111.822,111.83,111.822,111.83,75099999.0
2006-05-30 08:44:00,111.842,111.862,111.842,111.854,221500001.0
2006-05-30 08:45:00,111.85,111.85,111.835,111.841,217100004.0
2006-05-30 08:46:00,111.842,111.842,111.825,111.841,243600001.0
2006-05-30 08:47:00,111.84,111.844,111.83,111.832,273899997.0
2006-05-30 08:48:00,111.826,111.829,111.815,111.821,312700000.0
2006-05-30 08:49:00,111.817,111.817,111.804,111.804,152599996.0
2006-05-30 08:50:00,111.804,111.816,111.804,111.812,168899998.0
2006-05-30 08:51:00,111.815,111.821,111.81,111.815,196000003.0
2006-05-30 08:52:00,111.818,111.82,111.809,111.815,274600007.0
2006-05-30 08:53:00,111.807,111.819,111.805,111.805,187700001.0
2006-05-30 08:54:00,111.807,111.81,111.794,111.8,369999997.0
2006-05-30 08:55:00,111.791,111.802,111.779,111.79,251899999.0
2006-05-30 08:56:00,111.797,111.805,111.79,111.791,440300001.0
2006-05-30 08:57:00,111.785,111.785,111.768,111.768,167200002.0
2006-05-30 08:58:00,111.767,111.774,111.752,111.758,208399998.0
2006-05-30 08:59:00,111.76,111.765,111.752,111.752,179500002.0
2006-05-30 09:00:00,111.756,111.756,111.736,111.736,264800000.0
2006-05-30 09:01:00,111.743,111.745,111.733,111.733,158899998.0
2006-05-30 09:02:00,111.73,111.731,111.712,111.714,139200002.0
2006-05-30 09:03:00,111.713,111.713,111.696,111.702,34800000.0
2006-05-30 09:04:00,111.709,111.723,111.696,111.703,188000001.0
2006-05-30 09:05:00,111.689,111.689,111.667,111.675,207700000.0
2006-05-30 09:06:00,111.673,111.684,111.667,111.683,220500000.0
2006-05-30 09:07:00,111.682,111.729,111.681,111.729,209599998.0
2006-05-30 09:08:00,111.747,111.753,111.737,111.748,348699999.0
2006-05-30 09:09:00,111.753,111.753,111.74,111.749,220800000.0
2006-05-30 09:10:00,111.741,111.756,111.725,111.725,475300004.0
2006-05-30 09:11:00,111.728,111.735,111.712,111.712,171000004.0
2006-05-30 09:12:00,111.701,111.701,111.691,111.7,344500002.0
2006-05-30 09:13:00,111.704,111.713,111.702,111.707,244100004.0
2006-05-30 09:14:00,111.715,111.72,111.684,111.684,196100005.0
2006-05-30 09:15:00,111.672,111.69,111.656,111.69,334900000.0
2006-05-30 09:16:00,111.688,111.695,111.682,111.682,130100001.0
2006-05-30 09:17:00,111.671,111.671,111.662,111.665,94899998.0
2006-05-30 09:18:00,111.667,111.677,111.659,111.671,180199997.0
2006-05-30 09:19:00,111.671,111.68,111.652,111.68,294499995.0
2006-05-30 09:20:00,111.687,111.694,111.681,111.684,284399994.0
2006-05-30 09:21:00,111.682,111.682,111.643,111.643,114500000.0
2006-05-30 09:22:00,111.65,111.676,111.65,111.676,224000001.0
2006-05-30 09:23:00,111.684,111.693,111.684,111.689,80799999.0
2006-05-30 09:24:00,111.698,111.701,111.695,111.695,291799999.0
2006-05-30 09:25:00,111.699,111.707,111.698,111.703,120800002.0
2006-05-30 09:26:00,111.712,111.712,111.698,111.698,187299997.0
2006-05-30 09:27:00,111.701,111.713,111.695,111.708,231200006.0
2006-05-30 09:28:00,111.716,111.732,111.707,111.717,269299998.0
2006-05-30 09:29:00,111.711,111.747,111.711,111.747,122300003.0
2006-05-30 09:30:00,111.772,111.804,111.772,111.788,356999997.0
2006-05-30 09:31:00,111.788,111.792,111.782,111.79,251500002.0
2006-05-30 09:32:00,111.786,111.786,111.759,111.767,154599998.0
2006-05-30 09:33:00,111.766,111.773,111.728,111.728,302399996.0
2006-05-30 09:34:00,111.715,111.715,111.71,111.713,146599994.0
2006-05-30 09:35:00,111.719,111.719,111.7,111.703,308400002.0
2006-05-30 09:36:00,111.7,111.703,111.689,111.703,212099997.0
2006-05-30 09:37:00,111.712,111.718,111.71,111.712,171400000.0
2006-05-30 09:38:00,111.718,111.736,111.716,111.736,269599997.0
2006-05-30 09:39:00,111.737,111.754,111.737,111.754,212300004.0
2006-05-30 09:40:00,111.762,111.762,111.736,111.739,262200002.0
2006-05-30 09:41:00,111.724,111.724,111.689,111.707,88299998.0
2006-05-30 09:42:00,111.705,111.705,111.694,111.694,170499998.0
2006-05-30 09:43:00,111.702,111.702,111.688,111.689,290499999.0
2006-05-30 09:44:00,111.693,111.695,111.665,111.665,300199995.0
2006-05-30 09:45:00,111.662,111.668,111.654,111.668,153600004.0
2006-05-30 09:46:00,111.666,111.666,111.642,111.642,266100006.0
2006-05-30 09:47:00,111.648,111.661,111.629,111.656,287099999.0
2006-05-30 09:48:00,111.652,111.653,111.618,111.628,264199996.0
2006-05-30 09:49:00,111.624,111.654,111.624,111.645,203600001.0
2006-05-30 09:50:00,111.645,111.653,111.641,111.653,184499999.0
2006-05-30 09:51:00,111.643,111.643,111.63,111.635,55400001.0
2006-05-30 09:52:00,111.63,111.64,111.63,111.64,109500000.0
2006-05-30 09:53:00,111.643,111.646,111.638,111.638,298300005.0
2006-05-30 09:54:00,111.638,111.644,111.625,111.625,180000001.0
2006-05-30 09:55:00,111.641,111.656,111.641,111.641,82599998.0
2006-05-30 09:56:00,111.636,111.662,111.633,111.662,332100002.0
2006-05-30 09:57:00,111.655,111.659,111.644,111.648,161100000.0
2006-05-30 09:58:00,111.644,111.66,111.644,111.654,62999999.0
2006-05-30 09:59:00,111.651,111.66,111.646,111.66,189399996.0
2006-05-30 10:00:00,111.667,111.686,111.667,111.68,234600003.0
2006-05-30 10:01:00,111.692,111.696,111.691,111.693,310000007.0
2006-05-30 10:02:00,111.685,111.685,111.666,111.679,213799995.0
2006-05-30 10:03:00,111.687,111.691,111.679,111.685,131800002.0
2006-05-30 10:04:00,111.688,111.713,111.688,111.71,247499999.0
2006-05-30 10:05:00,111.715,111.715,111.691,111.691,122800000.0
2006-05-30 10:06:00,111.694,111.704,111.694,111.696,236899996.0
2006-05-30 10:07:00,111.689,111.706,111.689,111.706,302000002.0
2006-05-30 10:08:00,111.714,111.757,111.714,111.748,293899996.0
2006-05-30 10:09:00,111.763,111.812,111.763,111.806,360300006.0
2006-05-30 10:10:00,111.806,111.806,111.781,111.781,316400002.0
2006-05-30 10:11:00,111.785,111.785,111.769,111.775,274699999.0
2006-05-30 10:12:00,111.775,111.785,111.775,111.775,85900001.0
2006-05-30 10:13:00,111.765,111.778,111.753,111.766,118500000.0
2006-05-30 10:14:00,111.755,111.767,111.746,111.767,146299998.0
2006-05-30 10:15:00,111.768,111.768,111.757,111.76,369500001.0
2006-05-30 10:16:00,111.761,111.766,111.752,111.757,368300004.0
2006-05-30 10:17:00,111.755,111.76,111.751,111.76,136800000.0
2006-05-30 10:18:00,111.762,111.786,111.758,111.786,331899998.0
2006-05-30 10:19:00,111.782,111.8,111.782,111.788,154799999.0
2006-05-30 10:20:00,111.795,111.795,111.775,111.79,315499997.0
2006-05-30 10:21:00,111.788,111.788,111.774,111.777,136900003.0
2006-05-30 10:22:00,111.783,111.831,111.783,111.831,320199998.0
2006-05-30 10:23:00,111.825,111.825,111.801,111.822,223200002.0
2006-05-30 10:24:00,111.823,111.85,111.818,111.85,264500003.0
2006-05-30 10:25:00,111.865,111.887,111.865,111.872,245699997.0
2006-05-30 10:26:00,111.865,111.873,111.86,111.869,223900002.0
2006-05-30 10:27:00,111.866,111.871,111.856,111.863,378499997.0
2006-05-30 10:28:00,111.865,111.865,111.843,111.854,121800000.0
2006-05-30 10:29:00,111.842,111.857,111.838,111.838,185500002.0
2006-05-30 10:30:00,111.843,111.845,111.83,111.833,261099999.0
2006-05-30 10:31:00,111.839,111.846,111.831,111.846,238800005.0
2006-05-30 10:32:00,111.858,111.871,111.853,111.865,327999998.0
2006-05-30 10:33:00,111.875,111.885,111.873,111.873,158600001.0
2006-05-30 10:34:00,111.871,111.872,111.865,111.865,322799992.0
2006-05-30 10:35:00,111.862,111.875,111.856,111.875,178800004.0
2006-05-30 10:36:00,111.88,111.893,111.875,111.882,207499996.0
2006-05-30 10:37:00,111.889,111.895,111.878,111.887,241600004.0
2006-05-30 10:38:00,111.875,111.883,111.854,111.856,170500001.0
2006-05-30 10:39:00,111.855,111.861,111.834,111.835,255199999.0
2006-05-30 10:40:00,111.837,111.851,111.837,111.851,76099998.0
2006-05-30 10:41:00,111.85,111.853,111.839,111.842,282200001.0
2006-05-30 10:42:00,111.847,111.848,111.84,111.848,56799999.0
2006-05-30 10:43:00,111.838,111.845,111.828,111.828,402300004.0
2006-05-30 10:44:00,111.825,111.832,111.82,111.82,255399996.0
2006-05-30 10:45:00,111.825,111.828,111.825,111.828,64500000.0
2006-05-30 10:46:00,111.83,111.83,111.825,111.825,92800001.0
2006-05-30 10:47:00,111.827,111.827,111.807,111.807,433900007.0
2006-05-30 10:48:00,111.802,111.802,111.795,111.8,61299999.0
2006-05-30 10:49:00,111.817,111.85,111.817,111.85,208400001.0
2006-05-30 10:50:00,111.857,111.858,111.846,111.846,356400004.0
2006-05-30 10:51:00,111.837,111.854,111.837,111.847,298200000.0
2006-05-30 10:52:00,111.852,111.855,111.837,111.839,292499999.0
2006-05-30 10:53:00,111.841,111.854,111.841,111.842,70300002.0
2006-05-30 10:54:00,111.834,111.839,111.828,111.83,315399995.0
2006-05-30 10:55:00,111.833,111.847,111.833,111.836,200399998.0
2006-05-30 10:56:00,111.847,111.859,111.843,111.851,154499998.0
2006-05-30 10:57:00,111.846,111.847,111.833,111.833,270300000.0
2006-05-30 10:58:00,111.838,111.85,111.838,111.844,260200003.0
2006-05-30 10:59:00,111.848,111.855,111.84,111.847,301700001.0
2006-05-30 11:00:00,111.858,111.863,111.853,111.853,277999996.0
2006-05-30 11:01:00,111.852,111.855,111.852,111.855,391699995.0
2006-05-30 11:02:00,111.852,111.852,111.834,111.845,227100003.0
2006-05-30 11:03:00,111.833,111.835,111.826,111.835,175399998.0
2006-05-30 11:04:00,111.842,111.852,111.84,111.849,376300005.0
2006-05-30 11:05:00,111.847,111.853,111.836,111.836,275800004.0
2006-05-30 11:06:00,111.842,111.842,111.835,111.836,340599998.0
2006-05-30 11:07:00,111.833,111.842,111.819,111.824,299799996.0
2006-05-30 11:08:00,111.825,111.85,111.825,111.85,187400002.0
2006-05-30 11:09:00,111.857,111.864,111.848,111.856,198999997.0
2006-05-30 11:10:00,111.859,111.859,111.838,111.854,56400000.0
2006-05-30 11:11:00,111.857,111.863,111.856,111.863,145099997.0
2006-05-30 11:12:00,111.863,111.863,111.839,111.847,315699995.0
2006-05-30 11:13:00,111.844,111.866,111.844,111.866,135299999.0
2006-05-30 11:14:00,111.872,111.875,111.864,111.87,331699996.0
2006-05-30 11:15:00,111.866,111.874,111.86,111.867,110700001.0
2006-05-30 11:16:00,111.86,111.87,111.86,111.861,140500001.0
2006-05-30 11:17:00,111.864,111.864,111.855,111.86,163300002.0
2006-05-30 11:18:00,111.86,111.862,111.848,111.848,214999997.0
2006-05-30 11:19:00,111.852,111.861,111.85,111.851,332099997.0
2006-05-30 11:20:00,111.852,111.852,111.837,111.847,253199999.0
2006-05-30 11:21:00,111.849,111.861,111.849,111.853,115599996.0
2006-05-30 11:22:00,111.858,111.858,111.835,111.841,195999997.0
2006-05-30 11:23:00,111.848,111.854,111.848,111.849,187300002.0
2006-05-30 11:24:00,111.847,111.859,111.847,111.851,97100002.0
2006-05-30 11:25:00,111.844,111.852,111.844,111.847,285400009.0
2006-05-30 11:26:00,111.851,111.857,111.849,111.849,182800000.0
2006-05-30 11:27:00,111.857,111.857,111.84,111.848,192499998.0
2006-05-30 11:28:00,111.859,111.864,111.851,111.851,162799997.0
2006-05-30 11:29:00,111.862,111.881,111.862,111.872,338599993.0
2006-05-30 11:30:00,111.872,111.875,111.859,111.875,318100001.0
2006-05-30 11:31:00,111.876,111.876,111.864,111.869,148699998.0
2006-05-30 11:32:00,111.877,111.89,111.875,111.884,256399995.0
2006-05-30 11:33:00,111.909,111.936,111.892,111.936,235899997.0
2006-05-30 11:34:00,111.94,111.94,111.922,111.933,240699997.0
2006-05-30 11:35:00,111.936,111.936,111.928,111.928,202700000.0
2006-05-30 11:36:00,111.925,111.941,111.925,111.941,263999996.0
2006-05-30 11:37:00,111.943,111.952,111.93,111.952,172099997.0
2006-05-30 11:38:00,111.952,111.952,111.938,111.946,137800002.0
2006-05-30 11:39:00,111.96,111.967,111.96,111.964,146500005.0
2006-05-30 11:40:00,111.949,111.952,111.934,111.935,183399999.0
2006-05-30 11:41:00,111.926,111.943,111.926,111.943,290100002.0
2006-05-30 11:42:00,111.946,111.946,111.936,111.943,252299998.0
2006-05-30 11:43:00,111.952,111.957,111.94,111.94,245299996.0
2006-05-30 11:44:00,111.95,111.955,111.948,111.948,186000001.0
2006-05-30 11:45:00,111.959,111.969,111.959,111.969,265400000.0
2006-05-30 11:46:00,111.965,111.965,111.958,111.965,249000002.0
2006-05-30 11:47:00,111.968,111.979,111.968,111.973,153500003.0
2006-05-30 11:48:00,111.978,111.978,111.922,111.922,250600003.0
2006-05-30 11:49:00,111.908,111.908,111.887,111.89,225899999.0
2006-05-30 11:50:00,111.886,111.886,111.856,111.872,298199999.0
2006-05-30 11:51:00,111.87,111.875,111.848,111.851,376000009.0
2006-05-30 11:52:00,111.855,111.87,111.844,111.87,283499995.0
2006-05-30 11:53:00,111.868,111.875,111.86,111.862,203500001.0
2006-05-30 11:54:00,111.869,111.872,111.857,111.872,407400007.0
2006-05-30 11:55:00,111.871,111.871,111.863,111.868,308000000.0
2006-05-30 11:56:00,111.866,111.886,111.864,111.886,119400000.0
2006-05-30 11:57:00,111.89,111.895,111.855,111.855,282400003.0
2006-05-30 11:58:00,111.86,111.869,111.859,111.859,182900004.0
2006-05-30 11:59:00,111.85,111.869,111.85,111.861,219199999.0
2006-05-30 12:00:00,111.86,111.871,111.86,111.866,288499998.0
2006-05-30 12:01:00,111.908,111.979,111.908,111.941,143699998.0
2006-05-30 12:02:00,111.935,111.936,111.903,111.904,178500005.0
2006-05-30 12:03:00,111.91,111.933,111.902,111.931,227400006.0
2006-05-30 12:04:00,111.947,111.981,111.947,111.972,223600002.0
2006-05-30 12:05:00,111.981,111.994,111.971,111.986,311200006.0
2006-05-30 12:06:00,111.98,111.987,111.975,111.976,258099996.0
2006-05-30 12:07:00,111.986,111.986,111.955,111.955,337100002.0
2006-05-30 12:08:00,111.94,111.94,111.91,111.91,192800000.0
2006-05-30 12:09:00,111.919,111.95,111.919,111.937,283999997.0
2006-05-30 12:10:00,111.944,111.961,111.944,111.955,296600004.0
2006-05-30 12:11:00,111.963,111.976,111.957,111.957,318099999.0
2006-05-30 12:12:00,111.958,111.958,111.938,111.953,177299994.0
2006-05-30 12:13:00,111.953,111.953,111.941,111.942,295599994.0
2006-05-30 12:14:00,111.935,111.935,111.907,111.907,428999998.0
2006-05-30 12:15:00,111.912,111.916,111.907,111.907,131499997.0
2006-05-30 12:16:00,111.902,111.911,111.898,111.898,178200002.0
2006-05-30 12:17:00,111.895,111.907,111.895,111.907,335500005.0
2006-05-30 12:18:00,111.903,111.92,111.903,111.905,160700001.0
2006-05-30 12:19:00,111.904,111.913,111.901,111.903,369700003.0
2006-05-30 12:20:00,111.9,111.904,111.899,111.902,242999998.0
2006-05-30 12:21:00,111.906,111.91,111.902,111.91,351200009.0
2006-05-30 12:22:00,111.911,111.92,111.911,111.917,165400002.0
2006-05-30 12:23:00,111.909,111.933,111.909,111.922,261200004.0
2006-05-30 12:24:00,111.926,111.927,111.921,111.922,177999996.0
2006-05-30 12:25:00,111.913,111.919,111.91,111.913,187600003.0
2006-05-30 12:26:00,111.913,111.915,111.896,111.9,251899996.0
2006-05-30 12:27:00,111.896,111.896,111.876,111.877,269599994.0
2006-05-30 12:28:00,111.865,111.865,111.856,111.856,110100000.0
2006-05-30 12:29:00,111.858,111.858,111.85,111.853,198599998.0
2006-05-30 12:30:00,111.855,111.86,111.851,111.851,186300000.0
2006-05-30 12:31:00,111.848,111.855,111.848,111.855,83900000.0
2006-05-30 12:32:00,111.851,111.851,111.838,111.839,259300000.0
2006-05-30 12:33:00,111.848,111.856,111.84,111.853,191900002.0
2006-05-30 12:34:00,111.852,111.859,111.852,111.852,156799999.0
2006-05-30 12:35:00,111.851,111.851,111.833,111.839,210499998.0
2006-05-30 12:36:00,111.84,111.846,111.838,111.846,222500004.0
2006-05-30 12:37:00,111.843,111.847,111.836,111.843,162300005.0
2006-05-30 12:38:00,111.842,111.842,111.834,111.834,283799999.0
2006-05-30 12:39:00,111.843,111.85,111.837,111.837,204800001.0
2006-05-30 12:40:00,111.845,111.862,111.845,111.862,66200000.0
2006-05-30 12:41:00,111.868,111.892,111.868,111.879,63400000.0
2006-05-30 12:42:00,111.881,111.881,111.862,111.877,227499996.0
2006-05-30 12:43:00,111.887,111.897,111.887,111.896,196200001.0
2006-05-30 12:44:00,111.897,111.897,111.886,111.886,237900000.0
2006-05-30 12:45:00,111.905,111.914,111.905,111.908,408199994.0
2006-05-30 12:46:00,111.896,111.896,111.874,111.891,305599997.0
2006-05-30 12:47:00,111.905,111.944,111.9,111.942,286299995.0
2006-05-30 12:48:00,111.942,111.942,111.935,111.94,202800002.0
2006-05-30 12:49:00,111.938,111.938,111.915,111.925,301100003.0
2006-05-30 12:50:00,111.919,111.93,111.916,111.916,287700004.0
2006-05-30 12:51:00,111.914,111.914,111.895,111.905,227400000.0
2006-05-30 12:52:00,111.904,111.907,111.899,111.907,227100004.0
2006-05-30 12:53:00,111.9,111.908,111.9,111.908,146699999.0
2006-05-30 12:54:00,111.903,111.903,111.902,111.902,66299999.0
2006-05-30 12:55:00,111.908,111.908,111.904,111.907,81000001.0
2006-05-30 12:56:00,111.905,111.91,111.905,111.91,185300004.0
2006-05-30 12:57:00,111.912,111.92,111.91,111.91,152699997.0
2006-05-30 12:58:00,111.908,111.918,111.907,111.918,366299998.0
2006-05-30 12:59:00,111.922,111.923,111.913,111.913,244100000.0
2006-05-30 13:00:00,111.915,111.919,111.911,111.912,190500001.0
2006-05-30 13:01:00,111.905,111.91,111.902,111.902,222600000.0
2006-05-30 13:02:00,111.902,111.903,111.887,111.901,286499998.0
2006-05-30 13:03:00,111.903,111.915,111.9,111.915,129100000.0
2006-05-30 13:04:00,111.914,111.922,111.906,111.906,288500001.0
2006-05-30 13:05:00,111.905,111.91,111.902,111.905,218100004.0
2006-05-30 13:06:00,111.908,111.917,111.903,111.912,306900005.0
2006-05-30 13:07:00,111.908,111.908,111.899,111.902,223900001.0
2006-05-30 13:08:00,111.902,111.902,111.896,111.896,73299999.0
2006-05-30 13:09:00,111.907,111.907,111.893,111.897,279300000.0
2006-05-30 13:10:00,111.89,111.89,111.872,111.88,177999997.0
2006-05-30 13:11:00,111.872,111.886,111.866,111.886,220299998.0
2006-05-30 13:12:00,111.884,111.888,111.876,111.876,398800003.0
2006-05-30 13:13:00,111.884,111.895,111.884,111.888,164700000.0
2006-05-30 13:14:00,111.894,111.911,111.894,111.91,157299997.0
2006-05-30 13:15:00,111.913,111.929,111.912,111.922,275999999.0
2006-05-30 13:16:00,111.915,111.917,111.901,111.906,255499996.0
2006-05-30 13:17:00,111.914,111.914,111.906,111.906,117099998.0
2006-05-30 13:18:00,111.912,111.918,111.904,111.91,137099999.0
2006-05-30 13:19:00,111.912,111.918,111.908,111.908,224600002.0
2006-05-30 13:20:00,111.909,111.915,111.908,111.914,227000000.0
2006-05-30 13:21:00,111.919,111.919,111.9,111.903,231200004.0
2006-05-30 13:22:00,111.895,111.904,111.885,111.904,373799999.0
2006-05-30 13:23:00,111.904,111.938,111.904,111.938,248699998.0
2006-05-30 13:24:00,111.941,111.941,111.936,111.937,154800004.0
2006-05-30 13:25:00,111.943,111.955,111.943,111.955,137000002.0
2006-05-30 13:26:00,111.952,111.957,111.945,111.945,91600000.0
2006-05-30 13:27:00,111.94,111.947,111.939,111.939,161599998.0
2006-05-30 13:28:00,111.938,111.947,111.935,111.947,308299998.0
2006-05-30 13:29:00,111.948,111.95,111.939,111.948,225100002.0
2006-05-30 13:30:00,111.946,111.946,111.923,111.93,228000004.0
2006-05-30 13:31:00,111.933,111.938,111.93,111.938,66600000.0
2006-05-30 13:32:00,111.943,111.944,111.921,111.921,509900002.0
2006-05-30 13:33:00,111.928,111.929,111.922,111.926,290000001.0
2006-05-30 13:34:00,111.922,111.941,111.922,111.94,255199998.0
2006-05-30 13:35:00,111.952,112.003,111.952,111.995,252099996.0
2006-05-30 13:36:00,111.989,112.001,111.988,111.988,412200000.0
2006-05-30 13:37:00,112.016,112.091,112.016,112.091,135900000.0
2006-05-30 13:38:00,112.078,112.103,112.068,112.079,123000001.0
2006-05-30 13:39:00,112.1,112.15,112.1,112.148,208700005.0
2006-05-30 13:40:00,112.142,112.258,112.14,112.24,289100000.0
2006-05-30 13:41:00,112.212,112.212,112.128,112.128,185899999.0
2006-05-30 13:42:00,112.126,112.156,112.124,112.156,194299997.0
2006-05-30 13:43:00,112.175,112.198,112.169,112.169,151199999.0
2006-05-30 13:44:00,112.154,112.183,112.154,112.173,361499999.0
2006-05-30 13:45:00,112.177,112.177,112.165,112.172,304199993.0
2006-05-30 13:46:00,112.171,112.196,112.163,112.196,226500007.0
2006-05-30 13:47:00,112.205,112.205,112.153,112.153,316300005.0
2006-05-30 13:48:00,112.141,112.141,112.117,112.119,115999998.0
2006-05-30 13:49:00,112.105,112.108,112.101,112.102,301400000.0
2006-05-30 13:50:00,112.109,112.125,112.108,112.108,216300004.0
2006-05-30 13:51:00,112.112,112.122,112.112,112.117,242999999.0
2006-05-30 13:52:00,112.108,112.124,112.108,112.111,160799998.0
2006-05-30 13:53:00,112.11,112.12,112.093,112.1,196400002.0
2006-05-30 13:54:00,112.1,112.119,112.092,112.119,175900003.0
2006-05-30 13:55:00,112.134,112.151,112.134,112.15,117100001.0
2006-05-30 13:56:00,112.147,112.166,112.146,112.163,328100003.0
2006-05-30 13:57:00,112.162,112.164,112.157,112.157,171500002.0
2006-05-30 13:58:00,112.162,112.17,112.158,112.165,193900005.0
2006-05-30 13:59:00,112.165,112.169,112.139,112.139,196400003.0
2006-05-30 14:00:00,112.145,112.148,112.14,112.143,217799999.0
2006-05-30 14:01:00,112.134,112.136,112.119,112.119,452500001.0
2006-05-30 14:02:00,112.125,112.127,112.12,112.12,148299998.0
2006-05-30 14:03:00,112.12,112.125,112.115,112.115,148200004.0
2006-05-30 14:04:00,112.12,112.128,112.12,112.123,267299998.0
2006-05-30 14:05:00,112.122,112.134,112.113,112.132,190200006.0
2006-05-30 14:06:00,112.138,112.138,112.117,112.117,109700002.0
2006-05-30 14:07:00,112.118,112.122,112.096,112.098,212199999.0
2006-05-30 14:08:00,112.118,112.144,112.106,112.125,240100001.0
2006-05-30 14:09:00,112.115,112.124,112.111,112.12,133599998.0
2006-05-30 14:10:00,112.131,112.131,112.112,112.112,288999998.0
2006-05-30 14:11:00,112.109,112.113,112.097,112.097,222800000.0
2006-05-30 14:12:00,112.088,112.108,112.088,112.1,228799997.0
2006-05-30 14:13:00,112.094,112.128,112.091,112.128,227799999.0
2006-05-30 14:14:00,112.149,112.208,112.149,112.18,343800005.0
2006-05-30 14:15:00,112.187,112.197,112.176,112.18,260000000.0
2006-05-30 14:16:00,112.181,112.198,112.166,112.17,152200002.0
2006-05-30 14:17:00,112.194,112.264,112.194,112.264,258800002.0
2006-05-30 14:18:00,112.266,112.277,112.255,112.255,120199998.0
2006-05-30 14:19:00,112.248,112.248,112.218,112.233,317999995.0
2006-05-30 14:20:00,112.228,112.256,112.228,112.256,93100003.0
2006-05-30 14:21:00,112.267,112.267,112.225,112.225,84399999.0
2006-05-30 14:22:00,112.243,112.276,112.243,112.261,150299998.0
2006-05-30 14:23:00,112.276,112.29,112.265,112.29,270000000.0
2006-05-30 14:24:00,112.303,112.313,112.286,112.287,291500001.0
2006-05-30 14:25:00,112.285,112.306,112.285,112.298,151200001.0
2006-05-30 14:26:00,112.304,112.344,112.304,112.34,305499999.0
2006-05-30 14:27:00,112.334,112.345,112.318,112.345,301299994.0
2006-05-30 14:28:00,112.345,112.345,112.314,112.329,278999996.0
2006-05-30 14:29:00,112.324,112.324,112.307,112.313,115099997.0
2006-05-30 14:30:00,112.319,112.36,112.319,112.351,300600001.0
2006-05-30 14:31:00,112.374,112.438,112.374,112.436,249000003.0
2006-05-30 14:32:00,112.437,112.442,112.418,112.418,247699995.0
2006-05-30 14:33:00,112.413,112.439,112.413,112.435,223000000.0
2006-05-30 14:34:00,112.433,112.456,112.433,112.449,259300005.0
2006-05-30 14:35:00,112.443,112.444,112.4,112.4,289500005.0
2006-05-30 14:36:00,112.388,112.393,112.374,112.393,249900000.0
2006-05-30 14:37:00,112.38,112.38,112.345,112.348,139300003.0
2006-05-30 14:38:00,112.326,112.326,112.297,112.297,74600002.0
2006-05-30 14:39:00,112.302,112.335,112.302,112.33,183200000.0
2006-05-30 14:40:00,112.328,112.33,112.32,112.327,219199998.0
2006-05-30 14:41:00,112.339,112.358,112.333,112.358,266899995.0
2006-05-30 14:42:00,112.357,112.419,112.357,112.416,121599999.0
2006-05-30 14:43:00,112.408,112.41,112.394,112.407,278699999.0
2006-05-30 14:44:00,112.423,112.426,112.41,112.414,197499999.0
2006-05-30 14:45:00,112.416,112.495,112.416,112.495,421900004.0
2006-05-30 14:46:00,112.507,112.519,112.487,112.492,146599996.0
2006-05-30 14:47:00,112.479,112.523,112.479,112.521,165499999.0
2006-05-30 14:48:00,112.546,112.578,112.546,112.558,294099998.0
2006-05-30 14:49:00,112.55,112.574,112.544,112.555,321699999.0
2006-05-30 14:50:00,112.563,112.578,112.543,112.555,440899999.0
2006-05-30 14:51:00,112.551,112.559,112.545,112.55,127400000.0
2006-05-30 14:52:00,112.562,112.578,112.562,112.564,252099999.0
2006-05-30 14:53:00,112.55,112.55,112.524,112.524,378099997.0
2006-05-30 14:54:00,112.505,112.513,112.486,112.495,420600003.0
2006-05-30 14:55:00,112.502,112.525,112.48,112.48,206299999.0
2006-05-30 14:56:00,112.458,112.458,112.409,112.417,250199999.0
2006-05-30 14:57:00,112.418,112.451,112.408,112.451,354199996.0
2006-05-30 14:58:00,112.456,112.456,112.439,112.439,273100002.0
2006-05-30 14:59:00,112.43,112.442,112.411,112.442,216400002.0
2006-05-30 15:00:00,112.442,112.442,112.423,112.439,85699998.0
2006-05-30 15:01:00,112.448,112.454,112.435,112.448,182600000.0
2006-05-30 15:02:00,112.448,112.465,112.443,112.46,204000004.0
2006-05-30 15:03:00,112.461,112.461,112.45,112.453,194800002.0
2006-05-30 15:04:00,112.458,112.536,112.458,112.536,118400001.0
2006-05-30 15:05:00,112.574,112.611,112.574,112.611,188300001.0
2006-05-30 15:06:00,112.591,112.591,112.569,112.578,198499999.0
2006-05-30 15:07:00,112.561,112.593,112.56,112.583,253800000.0
2006-05-30 15:08:00,112.577,112.577,112.56,112.568,230200005.0
2006-05-30 15:09:00,112.559,112.559,112.526,112.53,227599996.0
2006-05-30 15:10:00,112.522,112.522,112.508,112.518,234399998.0
2006-05-30 15:11:00,112.523,112.523,112.508,112.512,444900006.0
2006-05-30 15:12:00,112.506,112.506,112.478,112.484,138600004.0
2006-05-30 15:13:00,112.488,112.488,112.449,112.457,291500005.0
2006-05-30 15:14:00,112.437,112.457,112.411,112.457,208700001.0
2006-05-30 15:15:00,112.455,112.47,112.434,112.434,214800001.0
2006-05-30 15:16:00,112.426,112.426,112.422,112.422,78299997.0
2006-05-30 15:17:00,112.408,112.434,112.408,112.434,102399999.0
2006-05-30 15:18:00,112.434,112.434,112.391,112.391,116400001.0
2006-05-30 15:19:00,112.357,112.361,112.327,112.327,386399998.0
2006-05-30 15:20:00,112.332,112.381,112.332,112.35,290599997.0
2006-05-30 15:21:00,112.336,112.336,112.28,112.28,296999995.0
2006-05-30 15:22:00,112.298,112.336,112.298,112.336,214200000.0
2006-05-30 15:23:00,112.351,112.364,112.342,112.346,254499997.0
2006-05-30 15:24:00,112.347,112.347,112.247,112.247,382799998.0
2006-05-30 15:25:00,112.26,112.298,112.243,112.298,246699998.0
2006-05-30 15:26:00,112.277,112.277,112.194,112.2,199000001.0
2006-05-30 15:27:00,112.203,112.209,112.153,112.159,284900005.0
2006-05-30 15:28:00,112.172,112.213,112.172,112.213,66599998.0
2006-05-30 15:29:00,112.218,112.222,112.214,112.218,122599998.0
2006-05-30 15:30:00,112.228,112.228,112.182,112.196,164600002.0
2006-05-30 15:31:00,112.208,112.262,112.204,112.262,257999998.0
2006-05-30 15:32:00,112.275,112.287,112.254,112.285,298100001.0
2006-05-30 15:33:00,112.297,112.303,112.279,112.279,149500001.0
2006-05-30 15:34:00,112.258,112.258,112.238,112.25,220000000.0
2006-05-30 15:35:00,112.248,112.257,112.241,112.257,167399995.0
2006-05-30 15:36:00,112.268,112.27,112.257,112.261,231100001.0
2006-05-30 15:37:00,112.242,112.246,112.227,112.245,291100002.0
2006-05-30 15:38:00,112.251,112.251,112.178,112.178,154100000.0
2006-05-30 15:39:00,112.152,112.188,112.152,112.174,216199998.0
2006-05-30 15:40:00,112.166,112.174,112.154,112.16,232100000.0
2006-05-30 15:41:00,112.159,112.213,112.159,112.208,249700000.0
2006-05-30 15:42:00,112.2,112.207,112.179,112.196,475400007.0
2006-05-30 15:43:00,112.196,112.2,112.181,112.2,357299999.0
2006-05-30 15:44:00,112.195,112.207,112.191,112.207,224000001.0
2006-05-30 15:45:00,112.195,112.195,112.149,112.158,205200001.0
2006-05-30 15:46:00,112.163,112.163,112.143,112.15,322799993.0
2006-05-30 15:47:00,112.141,112.141,112.111,112.111,226100004.0
2006-05-30 15:48:00,112.125,112.159,112.125,112.15,329299993.0
2006-05-30 15:49:00,112.145,112.162,112.145,112.162,198000000.0
2006-05-30 15:50:00,112.167,112.17,112.152,112.159,265800003.0
2006-05-30 15:51:00,112.163,112.164,112.085,112.089,165300003.0
2006-05-30 15:52:00,112.08,112.08,112.045,112.045,285500009.0
2006-05-30 15:53:00,112.037,112.042,112.029,112.042,358299994.0
2006-05-30 15:54:00,112.048,112.057,112.032,112.057,384200002.0
2006-05-30 15:55:00,112.022,112.022,111.951,111.956,250800006.0
2006-05-30 15:56:00,111.964,111.978,111.954,111.975,265600001.0
2006-05-30 15:57:00,111.968,111.977,111.925,111.925,276599999.0
2006-05-30 15:58:00,111.919,111.928,111.902,111.918,267600000.0
2006-05-30 15:59:00,111.924,111.934,111.911,111.911,256700005.0
2006-05-30 16:00:00,111.93,111.973,111.925,111.973,362799995.0
2006-05-30 16:01:00,111.98,111.983,111.882,111.902,290100002.0
2006-05-30 16:02:00,111.869,111.869,111.794,111.795,160499994.0
2006-05-30 16:03:00,111.772,111.797,111.738,111.755,341900000.0
2006-05-30 16:04:00,111.734,111.788,111.732,111.778,293299999.0
2006-05-30 16:05:00,111.812,111.824,111.77,111.78,275100004.0
2006-05-30 16:06:00,111.772,111.801,111.766,111.798,139900001.0
2006-05-30 16:07:00,111.789,111.794,111.724,111.765,158999999.0
2006-05-30 16:08:00,111.765,111.765,111.716,111.73,185300000.0
2006-05-30 16:09:00,111.72,111.744,111.707,111.744,148200003.0
2006-05-30 16:10:00,111.762,111.763,111.754,111.756,247400006.0
2006-05-30 16:11:00,111.763,111.774,111.75,111.774,132300000.0
2006-05-30 16:12:00,111.774,111.797,111.762,111.796,231100002.0
2006-05-30 16:13:00,111.788,111.808,111.778,111.797,277199997.0
2006-05-30 16:14:00,111.803,111.814,111.797,111.81,204099998.0
2006-05-30 16:15:00,111.817,111.847,111.817,111.847,226399997.0
2006-05-30 16:16:00,111.839,111.858,111.816,111.858,277900004.0
2006-05-30 16:17:00,111.859,111.865,111.849,111.862,224199998.0
2006-05-30 16:18:00,111.891,111.919,111.891,111.9,121199998.0
2006-05-30 16:19:00,111.889,111.889,111.873,111.887,175000003.0
2006-05-30 16:20:00,111.9,111.9,111.85,111.85,297800005.0
2006-05-30 16:21:00,111.841,111.841,111.782,111.792,187899999.0
2006-05-30 16:22:00,111.801,111.82,111.801,111.809,185200000.0
2006-05-30 16:23:00,111.802,111.818,111.802,111.815,152100003.0
2006-05-30 16:24:00,111.813,111.822,111.803,111.806,337000003.0
2006-05-30 16:25:00,111.811,111.811,111.779,111.785,349100000.0
2006-05-30 16:26:00,111.78,111.792,111.78,111.783,347499998.0
2006-05-30 16:27:00,111.783,111.783,111.764,111.764,275999999.0
2006-05-30 16:28:00,111.768,111.768,111.702,111.702,238399999.0
2006-05-30 16:29:00,111.702,111.707,111.696,111.7,170499998.0
2006-05-30 16:30:00,111.71,111.721,111.699,111.718,272900006.0
2006-05-30 16:31:00,111.721,111.721,111.697,111.697,138200002.0
2006-05-30 16:32:00,111.687,111.698,111.677,111.692,341400003.0
2006-05-30 16:33:00,111.686,111.746,111.685,111.746,53400001.0
2006-05-30 16:34:00,111.772,111.783,111.772,111.777,160500002.0
2006-05-30 16:35:00,111.779,111.779,111.727,111.727,342300001.0
2006-05-30 16:36:00,111.729,111.732,111.688,111.688,273900007.0
2006-05-30 16:37:00,111.694,111.722,111.694,111.712,276400002.0
2006-05-30 16:38:00,111.712,111.714,111.702,111.713,296799999.0
2006-05-30 16:39:00,111.727,111.766,111.714,111.714,309500002.0
2006-05-30 16:40:00,111.71,111.727,111.71,111.722,133000000.0
2006-05-30 16:41:00,111.731,111.731,111.703,111.723,202800006.0
2006-05-30 16:42:00,111.737,111.747,111.737,111.744,136299999.0
2006-05-30 16:43:00,111.737,111.808,111.737,111.804,264500004.0
2006-05-30 16:44:00,111.81,111.828,111.788,111.788,246300001.0
2006-05-30 16:45:00,111.787,111.787,111.763,111.769,284200002.0
2006-05-30 16:46:00,111.756,111.757,111.744,111.744,128000001.0
2006-05-30 16:47:00,111.742,111.765,111.741,111.765,147800003.0
2006-05-30 16:48:00,111.775,111.784,111.774,111.774,150800001.0
2006-05-30 16:49:00,111.771,111.798,111.771,111.776,275000007.0
2006-05-30 16:50:00,111.767,111.796,111.767,111.779,334100007.0
2006-05-30 16:51:00,111.783,111.802,111.781,111.802,277000000.0
2006-05-30 16:52:00,111.802,111.807,111.794,111.794,145700002.0
2006-05-30 16:53:00,111.794,111.794,111.778,111.778,36700000.0
2006-05-30 16:54:00,111.78,111.785,111.775,111.785,319999999.0
2006-05-30 16:55:00,111.789,111.818,111.789,111.807,269199998.0
2006-05-30 16:56:00,111.81,111.819,111.807,111.807,150200001.0
2006-05-30 16:57:00,111.807,111.824,111.807,111.824,127100001.0
2006-05-30 16:58:00,111.828,111.831,111.812,111.823,208200003.0
2006-05-30 16:59:00,111.83,111.886,111.825,111.886,315299993.0
2006-05-30 17:00:00,111.885,111.89,111.864,111.881,336299996.0
2006-05-30 17:01:00,111.881,111.917,111.875,111.916,423000003.0
2006-05-30 17:02:00,111.917,111.917,111.897,111.911,273599999.0
2006-05-30 17:03:00,111.906,111.919,111.897,111.917,132700002.0
2006-05-30 17:04:00,111.932,111.96,111.918,111.96,218799998.0
2006-05-30 17:05:00,111.996,112.034,111.979,112.034,245500000.0
2006-05-30 17:06:00,112.055,112.055,111.979,111.979,230300002.0
2006-05-30 17:07:00,111.964,111.972,111.952,111.972,132100004.0
2006-05-30 17:08:00,111.968,111.968,111.939,111.941,311999994.0
2006-05-30 17:09:00,111.945,111.962,111.945,111.951,242699997.0
2006-05-30 17:10:00,111.946,111.997,111.931,111.937,328299999.0
2006-05-30 17:11:00,111.926,111.926,111.899,111.899,165000004.0
2006-05-30 17:12:00,111.895,111.904,111.879,111.895,505799996.0
2006-05-30 17:13:00,111.907,111.912,111.903,111.908,192199995.0
2006-05-30 17:14:00,111.897,111.941,111.893,111.941,104900001.0
2006-05-30 17:15:00,111.937,111.937,111.917,111.928,187899997.0
2006-05-30 17:16:00,111.909,111.909,111.879,111.893,227000001.0
2006-05-30 17:17:00,111.903,111.913,111.894,111.913,227500000.0
2006-05-30 17:18:00,111.896,111.896,111.887,111.887,16700000.0
2006-05-30 17:19:00,111.858,111.88,111.85,111.86,208700000.0
2006-05-30 17:20:00,111.87,111.873,111.865,111.865,244400002.0
2006-05-30 17:21:00,111.864,111.864,111.853,111.853,224400007.0
2006-05-30 17:22:00,111.865,111.878,111.865,111.875,123400001.0
2006-05-30 17:23:00,111.864,111.873,111.864,111.869,138900000.0
2006-05-30 17:24:00,111.88,111.886,111.875,111.881,268000002.0
2006-05-30 17:25:00,111.895,111.91,111.895,111.899,153500003.0
2006-05-30 17:26:00,111.89,111.898,111.89,111.89,127200000.0
2006-05-30 17:27:00,111.882,111.9,111.873,111.899,200700004.0
2006-05-30 17:28:00,111.911,111.914,111.899,111.901,356600004.0
2006-05-30 17:29:00,111.884,111.888,111.87,111.878,214300001.0
2006-05-30 17:30:00,111.881,111.897,111.869,111.893,384999996.0
2006-05-30 17:31:00,111.894,111.921,111.893,111.915,289400007.0
2006-05-30 17:32:00,111.912,111.994,111.912,111.994,231599996.0
2006-05-30 17:33:00,111.976,111.985,111.968,111.976,284800001.0
2006-05-30 17:34:00,111.964,111.993,111.964,111.983,326299995.0
2006-05-30 17:35:00,111.992,112.032,111.992,112.003,203600001.0
2006-05-30 17:36:00,112.006,112.049,112.006,112.049,230999999.0
2006-05-30 17:37:00,112.058,112.105,112.058,112.105,248700000.0
2006-05-30 17:38:00,112.123,112.137,112.108,112.114,149600000.0
2006-05-30 17:39:00,112.131,112.171,112.131,112.147,182900005.0
2006-05-30 17:40:00,112.132,112.144,112.123,112.138,123300001.0
2006-05-30 17:41:00,112.135,112.146,112.132,112.132,383800001.0
2006-05-30 17:42:00,112.117,112.128,112.098,112.1,251100001.0
2006-05-30 17:43:00,112.093,112.103,112.09,112.1,192799998.0
2006-05-30 17:44:00,112.116,112.13,112.113,112.129,198600000.0
2006-05-30 17:45:00,112.121,112.123,112.113,112.123,92499999.0
2006-05-30 17:46:00,112.117,112.129,112.116,112.129,363600002.0
2006-05-30 17:47:00,112.119,112.131,112.119,112.123,216800005.0
2006-05-30 17:48:00,112.123,112.131,112.113,112.13,217600001.0
2006-05-30 17:49:00,112.128,112.132,112.118,112.118,274600000.0
2006-05-30 17:50:00,112.128,112.148,112.128,112.145,135100002.0
2006-05-30 17:51:00,112.147,112.152,112.132,112.132,413400006.0
2006-05-30 17:52:00,112.148,112.19,112.148,112.185,181599998.0
2006-05-30 17:53:00,112.196,112.196,112.171,112.171,290500002.0
2006-05-30 17:54:00,112.18,112.194,112.18,112.19,270700002.0
2006-05-30 17:55:00,112.194,112.237,112.194,112.216,299599999.0
2006-05-30 17:56:00,112.206,112.206,112.181,112.189,104099996.0
2006-05-30 17:57:00,112.182,112.184,112.166,112.184,494200000.0
2006-05-30 17:58:00,112.175,112.193,112.17,112.182,149199998.0
2006-05-30 17:59:00,112.183,112.185,112.166,112.174,348499999.0
2006-05-30 18:00:00,112.166,112.171,112.153,112.171,230900000.0
2006-05-30 18:01:00,112.174,112.231,112.172,112.216,2082199995.0
2006-05-30 18:02:00,112.22,112.23,112.19,112.21,2023000009.0
2006-05-30 18:03:00,112.23,112.23,112.21,112.21,2023000009.0
2006-05-30 18:04:00,112.23,112.23,112.23,112.23,2023000009.0
2006-05-30 18:05:00,112.22,112.23,112.22,112.23,2023000009.0
2006-05-30 18:06:00,112.22,112.23,112.21,112.23,2023000009.0
2006-05-30 18:07:00,112.22,112.22,112.22,112.22,2023000009.0
2006-05-30 18:08:00,112.21,112.22,112.21,112.21,2023000009.0
2006-05-30 18:09:00,112.23,112.23,112.23,112.23,2023000009.0
2006-05-30 18:10:00,112.24,112.24,112.2,112.2,2023000009.0
2006-05-30 18:11:00,112.188,112.194,112.157,112.187,2023000009.0
2006-05-30 18:12:00,112.183,112.186,112.161,112.179,2040600008.0
2006-05-30 18:13:00,112.19,112.2,112.17,112.2,2002599999.0
2006-05-30 18:14:00,112.19,112.2,112.19,112.2,2002599999.0
2006-05-30 18:15:00,112.19,112.19,112.18,112.18,2002599999.0
2006-05-30 18:16:00,112.17,112.19,112.17,112.18,2002599999.0
2006-05-30 18:17:00,112.17,112.18,112.16,112.17,2002599999.0
2006-05-30 18:18:00,112.16,112.16,112.15,112.15,2002599999.0
2006-05-30 18:19:00,112.14,112.14,112.12,112.12,2002599999.0
2006-05-30 18:20:00,112.11,112.12,112.1,112.11,2002599999.0
2006-05-30 18:21:00,112.1,112.13,112.08,112.09,2002599999.0
2006-05-30 18:22:00,112.12,112.14,112.09,112.13,2002599999.0
2006-05-30 18:23:00,112.14,112.14,112.13,112.14,2002599999.0
2006-05-30 18:24:00,112.15,112.15,112.12,112.12,2002599999.0
2006-05-30 18:25:00,112.13,112.13,112.12,112.13,2002599999.0
2006-05-30 18:26:00,112.112,112.126,112.103,112.103,2002599999.0
2006-05-30 18:27:00,112.101,112.101,112.08,112.098,1843000002.0
2006-05-30 18:28:00,112.09,112.1,112.09,112.09,1822200015.0
2006-05-30 18:29:00,112.1,112.11,112.07,112.07,1822200015.0
2006-05-30 18:30:00,112.063,112.108,112.063,112.105,1822200015.0
2006-05-30 18:31:00,112.108,112.114,112.093,112.106,2129099986.0
2006-05-30 18:32:00,112.11,112.12,112.08,112.08,2079199995.0
2006-05-30 18:33:00,112.07,112.1,112.07,112.08,2079199995.0
2006-05-30 18:34:00,112.07,112.07,112.05,112.06,2079199995.0
2006-05-30 18:35:00,112.05,112.06,112.05,112.06,2079199995.0
2006-05-30 18:36:00,112.054,112.069,112.054,112.068,2079199995.0
2006-05-30 18:37:00,112.061,112.076,112.061,112.076,1063099995.0
2006-05-30 18:38:00,112.08,112.091,112.079,112.089,1158299998.0
2006-05-30 18:39:00,112.093,112.097,112.084,112.084,690400000.0
2006-05-30 18:40:00,112.083,112.088,112.08,112.082,1809500004.0
2006-05-30 18:41:00,112.08,112.08,112.04,112.04,1511900001.0
2006-05-30 18:42:00,112.037,112.05,112.037,112.038,1979200004.0
2006-05-30 18:43:00,112.038,112.05,112.038,112.047,1257800010.0
2006-05-30 18:44:00,112.047,112.047,112.021,112.021,664699997.0
2006-05-30 18:45:00,112.017,112.031,112.009,112.009,1348600006.0
2006-05-30 18:46:00,112.006,112.011,111.998,112.0,1555100004.0
2006-05-30 18:47:00,112.002,112.024,112.002,112.023,587000000.0
2006-05-30 18:48:00,112.028,112.028,112.008,112.008,856900008.0
2006-05-30 18:49:00,112.0,112.006,111.989,111.989,1287500010.0
2006-05-30 18:50:00,111.982,111.982,111.954,111.961,2036299993.0
2006-05-30 18:51:00,111.956,111.967,111.943,111.959,1884299997.0
2006-05-30 18:52:00,111.975,111.987,111.965,111.973,2045299997.0
2006-05-30 18:53:00,111.972,111.972,111.955,111.958,1518799989.0
2006-05-30 18:54:00,111.962,111.973,111.959,111.961,1729599992.0
2006-05-30 18:55:00,111.957,111.97,111.957,111.96,1695300015.0
2006-05-30 18:56:00,111.955,111.955,111.924,111.955,294599996.0
2006-05-30 18:57:00,111.961,111.971,111.955,111.971,1072899988.0
2006-05-30 18:58:00,111.969,111.969,111.958,111.965,1128500007.0
2006-05-30 18:59:00,111.964,111.974,111.96,111.97,1912300004.0
2006-05-30 19:00:00,111.968,111.97,111.958,111.958,616100004.0
2006-05-30 19:01:00,111.965,111.973,111.963,111.969,661299993.0
2006-05-30 19:02:00,111.971,111.981,111.971,111.975,784499994.0
2006-05-30 19:03:00,111.974,111.978,111.967,111.971,1632700010.0
2006-05-30 19:04:00,111.972,111.984,111.971,111.984,915000002.0
2006-05-30 19:05:00,111.987,111.993,111.985,111.989,559499998.0
2006-05-30 19:06:00,111.992,112.015,111.99,112.007,1418100004.0
2006-05-30 19:07:00,112.02,112.03,112.02,112.03,1929599978.0
2006-05-30 19:08:00,112.013,112.016,112.002,112.006,1929599978.0
2006-05-30 19:09:00,112.003,112.017,112.0,112.014,543000011.0
2006-05-30 19:10:00,112.013,112.021,112.013,112.02,579899997.0
2006-05-30 19:11:00,112.025,112.038,112.025,112.038,765899999.0
2006-05-30 19:12:00,112.04,112.05,112.04,112.043,845599994.0
2006-05-30 19:13:00,112.043,112.062,112.038,112.062,674200006.0
2006-05-30 19:14:00,112.064,112.064,112.041,112.044,851099999.0
2006-05-30 19:15:00,112.05,112.07,112.05,112.07,776700005.0
2006-05-30 19:16:00,112.064,112.083,112.063,112.079,776700005.0
2006-05-30 19:17:00,112.084,112.096,112.082,112.096,1036400002.0
2006-05-30 19:18:00,112.095,112.11,112.095,112.11,918399992.0
2006-05-30 19:19:00,112.11,112.11,112.072,112.084,1326799998.0
2006-05-30 19:20:00,112.079,112.09,112.077,112.085,967600000.0
2006-05-30 19:21:00,112.081,112.081,112.066,112.066,1409999994.0
2006-05-30 19:22:00,112.067,112.082,112.067,112.082,754599993.0
2006-05-30 19:23:00,112.11,112.11,112.09,112.09,1350499995.0
2006-05-30 19:24:00,112.065,112.065,112.011,112.011,1350499995.0
2006-05-30 19:25:00,112.009,112.042,112.009,112.029,1365600000.0
2006-05-30 19:26:00,112.03,112.04,112.03,112.03,1701400001.0
2006-05-30 19:27:00,112.028,112.078,112.028,112.078,1701400001.0
2006-05-30 19:28:00,112.07,112.08,112.067,112.069,1220899998.0
2006-05-30 19:29:00,112.068,112.068,112.038,112.038,649099998.0
2006-05-30 19:30:00,112.038,112.045,112.033,112.035,1134699994.0
2006-05-30 19:31:00,112.033,112.036,112.016,112.018,1431899987.0
2006-05-30 19:32:00,112.023,112.048,112.023,112.048,1585300007.0
2006-05-30 19:33:00,112.054,112.079,112.054,112.072,887600002.0
2006-05-30 19:34:00,112.071,112.08,112.067,112.075,1164500009.0
2006-05-30 19:35:00,112.077,112.101,112.077,112.101,1320400004.0
2006-05-30 19:36:00,112.097,112.133,112.097,112.112,485400004.0
2006-05-30 19:37:00,112.111,112.111,112.098,112.098,272900000.0
2006-05-30 19:38:00,112.098,112.136,112.098,112.136,653000002.0
2006-05-30 19:39:00,112.155,112.184,112.155,112.169,1213000002.0
2006-05-30 19:40:00,112.168,112.197,112.161,112.188,727400005.0
2006-05-30 19:41:00,112.183,112.183,112.135,112.14,1423500010.0
2006-05-30 19:42:00,112.13,112.136,112.129,112.13,873800002.0
2006-05-30 19:43:00,112.127,112.148,112.12,112.146,457100003.0
2006-05-30 19:44:00,112.149,112.154,112.142,112.142,949499993.0
2006-05-30 19:45:00,112.139,112.144,112.131,112.14,733599997.0
2006-05-30 19:46:00,112.144,112.154,112.142,112.15,1422000013.0
2006-05-30 19:47:00,112.148,112.16,112.143,112.15,650400003.0
2006-05-30 19:48:00,112.143,112.146,112.123,112.123,1145400006.0
2006-05-30 19:49:00,112.117,112.121,112.113,112.115,441199998.0
2006-05-30 19:50:00,112.117,112.125,112.113,112.12,607699990.0
2006-05-30 19:51:00,112.119,112.119,112.112,112.116,795100011.0
2006-05-30 19:52:00,112.113,112.116,112.105,112.107,902999998.0
2006-05-30 19:53:00,112.111,112.111,112.101,112.105,1036199991.0
2006-05-30 19:54:00,112.104,112.104,112.097,112.101,1777099999.0
2006-05-30 19:55:00,112.096,112.106,112.095,112.104,571400004.0
2006-05-30 19:56:00,112.1,112.1,112.055,112.071,545700003.0
2006-05-30 19:57:00,112.06,112.064,112.052,112.052,807599998.0
2006-05-30 19:58:00,112.057,112.063,112.056,112.063,1210499995.0
2006-05-30 19:59:00,112.069,112.111,112.069,112.111,1135900003.0
2006-05-30 20:00:00,112.122,112.127,112.081,112.081,266599998.0
2006-05-30 20:01:00,112.08,112.088,112.075,112.085,611599990.0
2006-05-30 20:02:00,112.084,112.106,112.084,112.093,1325100005.0
2006-05-30 20:03:00,112.09,112.101,112.08,112.101,653800001.0
2006-05-30 20:04:00,112.098,112.098,112.088,112.093,670399991.0
2006-05-30 20:05:00,112.095,112.104,112.092,112.097,1081600011.0
2006-05-30 20:06:00,112.09,112.094,112.082,112.091,1748600009.0
2006-05-30 20:07:00,112.084,112.089,112.079,112.08,676000012.0
2006-05-30 20:08:00,112.075,112.08,112.075,112.08,975300010.0
2006-05-30 20:09:00,112.077,112.085,112.075,112.08,1144199996.0
2006-05-30 20:10:00,112.083,112.083,112.074,112.075,787900006.0
2006-05-30 20:11:00,112.075,112.085,112.072,112.08,1771799995.0
2006-05-30 20:12:00,112.075,112.082,112.072,112.08,2131900005.0
2006-05-30 20:13:00,112.074,112.083,112.071,112.077,778200002.0
2006-05-30 20:14:00,112.082,112.082,112.072,112.08,1299299999.0
2006-05-30 20:15:00,112.076,112.076,112.052,112.052,1433600001.0
2006-05-30 20:16:00,112.05,112.059,112.05,112.055,1014599995.0
2006-05-30 20:17:00,112.055,112.064,112.046,112.046,565299999.0
2006-05-30 20:18:00,112.05,112.055,112.05,112.055,221100001.0
2006-05-30 20:19:00,112.058,112.077,112.058,112.077,1070800003.0
2006-05-30 20:20:00,112.073,112.076,112.058,112.058,892200004.0
2006-05-30 20:21:00,112.057,112.065,112.055,112.055,1525100017.0
2006-05-30 20:22:00,112.055,112.067,112.054,112.06,1401100008.0
2006-05-30 20:23:00,112.058,112.065,112.055,112.065,802799995.0
2006-05-30 20:24:00,112.064,112.064,112.047,112.047,840599999.0
2006-05-30 20:25:00,112.054,112.058,112.037,112.037,983200001.0
2006-05-30 20:26:00,112.037,112.047,112.035,112.04,771800007.0
2006-05-30 20:27:00,112.042,112.052,112.042,112.052,1243400013.0
2006-05-30 20:28:00,112.055,112.058,112.045,112.05,1917900012.0
2006-05-30 20:29:00,112.06,112.06,112.05,112.05,679300005.0
2006-05-30 20:30:00,112.04,112.04,112.01,112.03,679300005.0
2006-05-30 20:31:00,112.02,112.04,112.02,112.04,679300005.0
2006-05-30 20:32:00,112.03,112.05,112.01,112.01,679300005.0
2006-05-30 20:33:00,111.997,112.003,111.965,112.003,679300005.0
2006-05-30 20:34:00,112.019,112.039,112.019,112.03,299200004.0
2006-05-30 20:35:00,112.035,112.036,112.025,112.027,660900006.0
2006-05-30 20:36:00,112.024,112.024,112.018,112.02,329500002.0
2006-05-30 20:37:00,112.022,112.047,112.022,112.04,374599996.0
2006-05-30 20:38:00,112.038,112.038,112.019,112.022,1101699994.0
2006-05-30 20:39:00,112.022,112.037,112.022,112.037,1033399993.0
2006-05-30 20:40:00,112.05,112.07,112.05,112.07,1204699998.0
2006-05-30 20:41:00,112.055,112.065,112.049,112.058,1204699998.0
2006-05-30 20:42:00,112.051,112.061,112.048,112.055,864299996.0
2006-05-30 20:43:00,112.054,112.063,112.051,112.055,1401800002.0
2006-05-30 20:44:00,112.056,112.064,112.051,112.056,1786200002.0
2006-05-30 20:45:00,112.063,112.063,112.05,112.05,1501500003.0
2006-05-30 20:46:00,112.056,112.065,112.049,112.064,1434699998.0
2006-05-30 20:47:00,112.065,112.065,112.058,112.065,1750499999.0
2006-05-30 20:48:00,112.065,112.065,112.06,112.065,1255800006.0
2006-05-30 20:49:00,112.059,112.065,112.053,112.059,1332000003.0
2006-05-30 20:50:00,112.059,112.067,112.054,112.06,1951400009.0
2006-05-30 20:51:00,112.06,112.072,112.058,112.064,689400006.0
2006-05-30 20:52:00,112.065,112.065,112.063,112.065,272700001.0
2006-05-30 20:53:00,112.065,112.065,112.056,112.06,1252500001.0
2006-05-30 20:54:00,112.062,112.079,112.062,112.079,390399998.0
2006-05-30 20:55:00,112.087,112.127,112.087,112.11,2101500010.0
2006-05-30 20:56:00,112.109,112.109,112.077,112.095,945000004.0
2006-05-30 20:57:00,112.092,112.109,112.076,112.076,1466700013.0
2006-05-30 20:58:00,112.09,112.1,112.09,112.1,1982600006.0
2006-05-30 20:59:00,112.11,112.13,112.1,112.13,1982600006.0
2006-05-30 21:00:00,112.135,112.135,112.112,112.129,1982600006.0
2006-05-30 21:01:00,112.131,112.133,112.109,112.115,1578300008.0
2006-05-30 21:02:00,112.108,112.108,112.09,112.09,682600004.0
2006-05-30 21:03:00,112.093,112.103,112.09,112.098,1201699990.0
2006-05-30 21:04:00,112.099,112.105,112.097,112.105,579800003.0
2006-05-30 21:05:00,112.105,112.105,112.101,112.102,812400005.0
2006-05-30 21:06:00,112.097,112.104,112.095,112.095,996400002.0
2006-05-30 21:07:00,112.103,112.122,112.103,112.122,1632300010.0
2006-05-30 21:08:00,112.127,112.145,112.125,112.137,669300000.0
2006-05-30 21:09:00,112.13,112.138,112.13,112.135,371900003.0
2006-05-30 21:10:00,112.137,112.139,112.13,112.135,600299999.0
2006-05-30 21:11:00,112.138,112.14,112.137,112.14,151900001.0
2006-05-30 21:12:00,112.138,112.149,112.138,112.138,409899992.0
2006-05-30 21:13:00,112.133,112.146,112.133,112.14,871500007.0
2006-05-30 21:14:00,112.15,112.163,112.149,112.16,1639300005.0
2006-05-30 21:15:00,112.165,112.198,112.165,112.196,1575299989.0
2006-05-30 21:16:00,112.188,112.206,112.185,112.187,946800007.0
2006-05-30 21:17:00,112.181,112.184,112.169,112.178,1631699999.0
2006-05-30 21:18:00,112.18,112.18,112.161,112.165,1184499991.0
2006-05-30 21:19:00,112.165,112.179,112.165,112.177,1263699992.0
2006-05-30 21:20:00,112.176,112.176,112.148,112.149,1355000014.0
2006-05-30 21:21:00,112.143,112.148,112.128,112.135,1302700000.0
2006-05-30 21:22:00,112.134,112.134,112.11,112.119,1678199986.0
2006-05-30 21:23:00,112.12,112.131,112.112,112.112,1118100006.0
2006-05-30 21:24:00,112.11,112.122,112.11,112.11,1705500003.0
2006-05-30 21:25:00,112.115,112.118,112.103,112.115,1825800000.0
2006-05-30 21:26:00,112.108,112.113,112.101,112.102,949600003.0
2006-05-30 21:27:00,112.1,112.116,112.1,112.116,849400000.0
2006-05-30 21:28:00,112.114,112.117,112.101,112.117,391800003.0
2006-05-30 21:29:00,112.129,112.139,112.129,112.137,751399991.0
2006-05-30 21:30:00,112.14,112.149,112.132,112.141,906900003.0
2006-05-30 21:31:00,112.137,112.139,112.125,112.139,299199998.0
2006-05-30 21:32:00,112.14,112.144,112.14,112.14,923100011.0
2006-05-30 21:33:00,112.137,112.142,112.137,112.14,449400002.0
2006-05-30 21:34:00,112.138,112.138,112.127,112.13,490500000.0
2006-05-30 21:35:00,112.137,112.137,112.116,112.12,363900006.0
2006-05-30 21:36:00,112.122,112.14,112.121,112.138,476900008.0
2006-05-30 21:37:00,112.14,112.148,112.13,112.132,345900001.0
2006-05-30 21:38:00,112.134,112.138,112.132,112.135,227200000.0
2006-05-30 21:39:00,112.14,112.15,112.137,112.145,516200001.0
2006-05-30 21:40:00,112.148,112.158,112.146,112.147,421000004.0
2006-05-30 21:41:00,112.146,112.153,112.143,112.15,752800010.0
2006-05-30 21:42:00,112.15,112.157,112.145,112.155,1019900004.0
2006-05-30 21:43:00,112.152,112.155,112.142,112.15,432600008.0
2006-05-30 21:44:00,112.159,112.163,112.153,112.163,1421700014.0
2006-05-30 21:45:00,112.169,112.199,112.169,112.185,562400005.0
2006-05-30 21:46:00,112.18,112.183,112.171,112.172,1014199994.0
2006-05-30 21:47:00,112.168,112.186,112.167,112.175,411000000.0
2006-05-30 21:48:00,112.172,112.185,112.152,112.157,807299996.0
2006-05-30 21:49:00,112.155,112.163,112.149,112.16,455100000.0
2006-05-30 21:50:00,112.159,112.167,112.153,112.163,371899996.0
2006-05-30 21:51:00,112.165,112.167,112.16,112.165,527599998.0
2006-05-30 21:52:00,112.168,112.17,112.157,112.157,211899996.0
2006-05-30 21:53:00,112.157,112.164,112.155,112.157,390199994.0
2006-05-30 21:54:00,112.162,112.165,112.153,112.165,861700005.0
2006-05-30 21:55:00,112.165,112.172,112.165,112.167,242400000.0
2006-05-30 21:56:00,112.17,112.175,112.165,112.173,515899997.0
2006-05-30 21:57:00,112.181,112.194,112.179,112.179,213400004.0
2006-05-30 21:58:00,112.185,112.205,112.185,112.199,120099999.0
2006-05-30 21:59:00,112.198,112.213,112.195,112.2,492800003.0
2006-05-30 22:00:00,112.204,112.23,112.204,112.211,870499997.0
2006-05-30 22:01:00,112.207,112.21,112.183,112.21,1214700000.0
2006-05-30 22:02:00,112.207,112.211,112.195,112.197,800399997.0
2006-05-30 22:03:00,112.19,112.191,112.164,112.164,478900000.0
2006-05-30 22:04:00,112.162,112.172,112.158,112.169,773300001.0
2006-05-30 22:05:00,112.173,112.173,112.166,112.167,240799996.0
2006-05-30 22:06:00,112.16,112.16,112.16,112.16,113200001.0
2006-05-30 22:07:00,112.159,112.162,112.153,112.162,300800002.0
2006-05-30 22:08:00,112.157,112.161,112.15,112.15,271399999.0
2006-05-30 22:09:00,112.162,112.169,112.162,112.169,230700002.0
2006-05-30 22:10:00,112.173,112.173,112.164,112.167,169099998.0
2006-05-30 22:11:00,112.155,112.164,112.152,112.152,628199999.0
2006-05-30 22:12:00,112.152,112.154,112.147,112.15,388600006.0
2006-05-30 22:13:00,112.15,112.154,112.146,112.149,375699996.0
2006-05-30 22:14:00,112.149,112.158,112.14,112.14,416100004.0
2006-05-30 22:15:00,112.138,112.14,112.134,112.14,215100005.0
2006-05-30 22:16:00,112.143,112.149,112.136,112.136,859700001.0
2006-05-30 22:17:00,112.135,112.142,112.13,112.138,246000001.0
2006-05-30 22:18:00,112.14,112.145,112.135,112.14,510500006.0
2006-05-30 22:19:00,112.141,112.151,112.141,112.146,242800000.0
2006-05-30 22:20:00,112.15,112.159,112.15,112.15,112000001.0
2006-05-30 22:21:00,112.152,112.152,112.139,112.15,327799996.0
2006-05-30 22:22:00,112.15,112.154,112.15,112.154,259100001.0
2006-05-30 22:23:00,112.147,112.158,112.145,112.146,306499997.0
2006-05-30 22:24:00,112.15,112.15,112.14,112.143,240800000.0
2006-05-30 22:25:00,112.151,112.155,112.146,112.155,352800002.0
2006-05-30 22:26:00,112.15,112.155,112.139,112.145,184299995.0
2006-05-30 22:27:00,112.151,112.155,112.143,112.155,826100003.0
2006-05-30 22:28:00,112.155,112.157,112.139,112.147,416199996.0
2006-05-30 22:29:00,112.137,112.138,112.131,112.131,260599996.0
2006-05-30 22:30:00,112.14,112.14,112.138,112.138,309800004.0
2006-05-30 22:31:00,112.14,112.149,112.14,112.149,189799997.0
2006-05-30 22:32:00,112.149,112.149,112.137,112.137,460100001.0
2006-05-30 22:33:00,112.14,112.14,112.132,112.135,721899999.0
2006-05-30 22:34:00,112.131,112.145,112.131,112.135,880799997.0
2006-05-30 22:35:00,112.143,112.152,112.143,112.146,468200001.0
2006-05-30 22:36:00,112.142,112.145,112.132,112.132,677700001.0
2006-05-30 22:37:00,112.121,112.122,112.12,112.12,131500001.0
2006-05-30 22:38:00,112.122,112.122,112.109,112.109,317700000.0
2006-05-30 22:39:00,112.107,112.108,112.099,112.105,284200000.0
2006-05-30 22:40:00,112.104,112.104,112.086,112.086,570500000.0
2006-05-30 22:41:00,112.093,112.105,112.093,112.099,190100002.0
2006-05-30 22:42:00,112.095,112.1,112.095,112.095,281500006.0
2006-05-30 22:43:00,112.09,112.091,112.08,112.08,312900000.0
2006-05-30 22:44:00,112.083,112.092,112.083,112.086,174100004.0
2006-05-30 22:45:00,112.088,112.088,112.075,112.082,371800001.0
2006-05-30 22:46:00,112.085,112.091,112.083,112.083,266700000.0
2006-05-30 22:47:00,112.093,112.093,112.08,112.082,157100001.0
2006-05-30 22:48:00,112.088,112.095,112.08,112.08,393100001.0
2006-05-30 22:49:00,112.09,112.09,112.085,112.09,182800002.0
2006-05-30 22:50:00,112.083,112.086,112.062,112.062,566999996.0
2006-05-30 22:51:00,112.068,112.07,112.064,112.064,281900002.0
2006-05-30 22:52:00,112.061,112.082,112.061,112.064,304700001.0
2006-05-30 22:53:00,112.065,112.078,112.064,112.066,363600005.0
2006-05-30 22:54:00,112.07,112.082,112.067,112.082,289599998.0
2006-05-30 22:55:00,112.085,112.094,112.082,112.086,314200001.0
2006-05-30 22:56:00,112.089,112.112,112.089,112.102,315599997.0
2006-05-30 22:57:00,112.105,112.117,112.105,112.11,287199996.0
2006-05-30 22:58:00,112.11,112.123,112.108,112.12,222499998.0
2006-05-30 22:59:00,112.105,112.11,112.095,112.1,220400002.0
2006-05-30 23:00:00,112.108,112.171,112.108,112.142,321600003.0
2006-05-30 23:01:00,112.155,112.166,112.155,112.156,127700000.0
2006-05-30 23:02:00,112.153,112.162,112.144,112.162,218199998.0
2006-05-30 23:03:00,112.16,112.16,112.146,112.146,245099999.0
2006-05-30 23:04:00,112.15,112.172,112.143,112.161,187500006.0
2006-05-30 23:05:00,112.164,112.164,112.139,112.144,291899995.0
2006-05-30 23:06:00,112.148,112.158,112.139,112.158,201800000.0
2006-05-30 23:07:00,112.153,112.173,112.144,112.16,401500002.0
2006-05-30 23:08:00,112.16,112.173,112.15,112.15,317399998.0
2006-05-30 23:09:00,112.155,112.176,112.155,112.168,417100003.0
2006-05-30 23:10:00,112.16,112.182,112.152,112.171,243299995.0
2006-05-30 23:11:00,112.185,112.196,112.166,112.166,219499995.0
2006-05-30 23:12:00,112.182,112.188,112.165,112.183,246799995.0
2006-05-30 23:13:00,112.185,112.194,112.164,112.164,301200006.0
2006-05-30 23:14:00,112.164,112.178,112.164,112.173,182700000.0
2006-05-30 23:15:00,112.17,112.182,112.161,112.161,184100000.0
2006-05-30 23:16:00,112.152,112.16,112.131,112.132,203300003.0
2006-05-30 23:17:00,112.153,112.16,112.133,112.133,185200001.0
2006-05-30 23:18:00,112.142,112.151,112.109,112.11,303700002.0
2006-05-30 23:19:00,112.13,112.139,112.104,112.106,175200000.0
2006-05-30 23:20:00,112.108,112.128,112.106,112.119,197700001.0
2006-05-30 23:21:00,112.12,112.131,112.117,112.126,380599999.0
2006-05-30 23:22:00,112.132,112.135,112.105,112.11,260400000.0
2006-05-30 23:23:00,112.134,112.162,112.126,112.155,179800001.0
2006-05-30 23:24:00,112.178,112.18,112.154,112.157,305400000.0
2006-05-30 23:25:00,112.17,112.174,112.128,112.143,252099999.0
2006-05-30 23:26:00,112.136,112.143,112.134,112.137,306099996.0
2006-05-30 23:27:00,112.132,112.136,112.113,112.114,297299998.0
2006-05-30 23:28:00,112.107,112.116,112.106,112.11,134700000.0
2006-05-30 23:29:00,112.114,112.119,112.114,112.115,156899998.0
2006-05-30 23:30:00,112.115,112.117,112.111,112.111,149900002.0
2006-05-30 23:31:00,112.115,112.115,112.105,112.11,285099997.0
2006-05-30 23:32:00,112.102,112.11,112.102,112.11,290599998.0
2006-05-30 23:33:00,112.11,112.11,112.1,112.105,146400002.0
2006-05-30 23:34:00,112.107,112.115,112.102,112.115,144500004.0
2006-05-30 23:35:00,112.108,112.108,112.074,112.074,171000000.0
2006-05-30 23:36:00,112.075,112.082,112.071,112.081,236400002.0
2006-05-30 23:37:00,112.087,112.093,112.079,112.093,219200000.0
2006-05-30 23:38:00,112.098,112.107,112.094,112.1,261599994.0
2006-05-30 23:39:00,112.113,112.124,112.113,112.124,56500000.0
2006-05-30 23:40:00,112.13,112.14,112.121,112.136,351099999.0
2006-05-30 23:41:00,112.13,112.13,112.084,112.095,174099998.0
2006-05-30 23:42:00,112.102,112.136,112.102,112.136,237099999.0
2006-05-30 23:43:00,112.123,112.138,112.112,112.138,195499999.0
2006-05-30 23:44:00,112.131,112.131,112.116,112.12,133799997.0
2006-05-30 23:45:00,112.131,112.131,112.116,112.117,235000002.0
2006-05-30 23:46:00,112.127,112.133,112.126,112.129,308699993.0
2006-05-30 23:47:00,112.124,112.134,112.119,112.129,241699995.0
2006-05-30 23:48:00,112.13,112.132,112.108,112.132,371799994.0
2006-05-30 23:49:00,112.133,112.133,112.121,112.128,247699999.0
2006-05-30 23:50:00,112.127,112.135,112.127,112.135,192800001.0
2006-05-30 23:51:00,112.13,112.135,112.125,112.125,200500000.0
2006-05-30 23:52:00,112.135,112.135,112.127,112.127,218299999.0
2006-05-30 23:53:00,112.132,112.132,112.125,112.13,345199993.0
2006-05-30 23:54:00,112.135,112.138,112.128,112.128,164599996.0
2006-05-30 23:55:00,112.134,112.143,112.133,112.143,227000002.0
2006-05-30 23:56:00,112.146,112.146,112.132,112.138,366200011.0
2006-05-30 23:57:00,112.14,112.146,112.133,112.133,95399998.0
2006-05-30 23:58:00,112.123,112.123,112.088,112.088,216800003.0
2006-05-30 23:59:00,112.098,112.1,112.082,112.082,273300006.0
2006-05-31 00:00:00,112.077,112.077,112.021,112.04,341599998.0
2006-05-31 00:01:00,112.039,112.051,112.035,112.051,51100000.0
2006-05-31 00:02:00,112.052,112.06,112.052,112.056,260599996.0
2006-05-31 00:03:00,112.057,112.061,112.057,112.06,164199996.0
2006-05-31 00:04:00,112.059,112.064,112.049,112.059,256200001.0
2006-05-31 00:05:00,112.065,112.076,112.062,112.076,177400000.0
2006-05-31 00:06:00,112.085,112.092,112.085,112.087,197699997.0
2006-05-31 00:07:00,112.087,112.092,112.08,112.08,167399999.0
2006-05-31 00:08:00,112.075,112.075,112.065,112.067,152900002.0
2006-05-31 00:09:00,112.067,112.075,112.067,112.075,303000002.0
2006-05-31 00:10:00,112.075,112.075,112.065,112.075,208499999.0
2006-05-31 00:11:00,112.072,112.075,112.065,112.07,299300006.0
2006-05-31 00:12:00,112.061,112.063,112.051,112.063,83700000.0
2006-05-31 00:13:00,112.057,112.07,112.055,112.066,266299998.0
2006-05-31 00:14:00,112.068,112.071,112.063,112.063,298899995.0
2006-05-31 00:15:00,112.065,112.065,112.058,112.065,123000002.0
2006-05-31 00:16:00,112.063,112.067,112.06,112.06,156800002.0
2006-05-31 00:17:00,112.057,112.065,112.057,112.058,377499996.0
2006-05-31 00:18:00,112.065,112.067,112.06,112.062,252200000.0
2006-05-31 00:19:00,112.06,112.065,112.055,112.055,366299995.0
2006-05-31 00:20:00,112.062,112.065,112.058,112.065,99000002.0
2006-05-31 00:21:00,112.06,112.068,112.058,112.065,338200001.0
2006-05-31 00:22:00,112.058,112.07,112.058,112.07,207000003.0
2006-05-31 00:23:00,112.077,112.083,112.077,112.08,220700004.0
2006-05-31 00:24:00,112.076,112.084,112.072,112.073,324000014.0
2006-05-31 00:25:00,112.068,112.07,112.063,112.064,154099999.0
2006-05-31 00:26:00,112.065,112.068,112.05,112.05,334400000.0
2006-05-31 00:27:00,112.048,112.05,112.037,112.037,126499999.0
2006-05-31 00:28:00,112.038,112.038,112.027,112.03,62300001.0
2006-05-31 00:29:00,112.027,112.032,112.023,112.027,164299998.0
2006-05-31 00:30:00,112.026,112.033,112.02,112.033,219799999.0
2006-05-31 00:31:00,112.038,112.038,112.019,112.03,360300002.0
2006-05-31 00:32:00,112.037,112.04,112.035,112.035,122799999.0
2006-05-31 00:33:00,112.045,112.045,112.04,112.045,283200005.0
2006-05-31 00:34:00,112.042,112.057,112.039,112.05,258700001.0
2006-05-31 00:35:00,112.055,112.062,112.053,112.057,289599998.0
2006-05-31 00:36:00,112.052,112.052,112.045,112.047,201499999.0
2006-05-31 00:37:00,112.06,112.065,112.041,112.05,242400001.0
2006-05-31 00:38:00,112.054,112.067,112.054,112.067,100999998.0
2006-05-31 00:39:00,112.075,112.085,112.072,112.085,292700004.0
2006-05-31 00:40:00,112.088,112.088,112.08,112.082,195899999.0
2006-05-31 00:41:00,112.088,112.093,112.087,112.093,110200001.0
2006-05-31 00:42:00,112.095,112.095,112.085,112.092,474900002.0
2006-05-31 00:43:00,112.097,112.103,112.093,112.1,298700005.0
2006-05-31 00:44:00,112.097,112.105,112.095,112.098,279999994.0
2006-05-31 00:45:00,112.105,112.105,112.097,112.1,152299998.0
2006-05-31 00:46:00,112.105,112.105,112.095,112.1,100800001.0
2006-05-31 00:47:00,112.107,112.11,112.1,112.1,150400002.0
2006-05-31 00:48:00,112.102,112.117,112.102,112.11,190399995.0
2006-05-31 00:49:00,112.104,112.113,112.104,112.113,195600003.0
2006-05-31 00:50:00,112.118,112.12,112.103,112.108,303500005.0
2006-05-31 00:51:00,112.104,112.113,112.103,112.103,243099999.0
2006-05-31 00:52:00,112.11,112.121,112.11,112.116,292100004.0
2006-05-31 00:53:00,112.128,112.162,112.128,112.143,182999998.0
2006-05-31 00:54:00,112.143,112.147,112.134,112.134,226100002.0
2006-05-31 00:55:00,112.137,112.155,112.137,112.155,219400001.0
2006-05-31 00:56:00,112.153,112.181,112.153,112.178,270699998.0
2006-05-31 00:57:00,112.173,112.174,112.162,112.162,222000001.0
2006-05-31 00:58:00,112.167,112.18,112.167,112.169,273599996.0
2006-05-31 00:59:00,112.167,112.169,112.162,112.169,140600001.0
2006-05-31 01:00:00,112.172,112.178,112.162,112.168,262900002.0
2006-05-31 01:01:00,112.161,112.161,112.129,112.14,336799997.0
2006-05-31 01:02:00,112.13,112.139,112.126,112.138,218300000.0
2006-05-31 01:03:00,112.142,112.154,112.135,112.154,248399999.0
2006-05-31 01:04:00,112.153,112.163,112.145,112.163,252199999.0
2006-05-31 01:05:00,112.152,112.162,112.152,112.16,257600001.0
2006-05-31 01:06:00,112.164,112.18,112.164,112.176,230799997.0
2006-05-31 01:07:00,112.175,112.203,112.175,112.203,149900000.0
2006-05-31 01:08:00,112.205,112.205,112.192,112.197,151999997.0
2006-05-31 01:09:00,112.203,112.203,112.19,112.19,275700006.0
2006-05-31 01:10:00,112.2,112.213,112.196,112.196,242900001.0
2006-05-31 01:11:00,112.201,112.217,112.201,112.215,191899997.0
2006-05-31 01:12:00,112.211,112.216,112.207,112.214,246600000.0
2006-05-31 01:13:00,112.21,112.213,112.205,112.213,169199997.0
2006-05-31 01:14:00,112.214,112.214,112.212,112.214,77200001.0
2006-05-31 01:15:00,112.222,112.225,112.214,112.218,288999998.0
2006-05-31 01:16:00,112.227,112.25,112.225,112.25,273300000.0
2006-05-31 01:17:00,112.253,112.253,112.243,112.247,124399999.0
2006-05-31 01:18:00,112.243,112.243,112.229,112.232,235900000.0
2006-05-31 01:19:00,112.222,112.234,112.215,112.223,299099996.0
2006-05-31 01:20:00,112.216,112.219,112.209,112.211,324900002.0
2006-05-31 01:21:00,112.218,112.221,112.212,112.215,230800001.0
2006-05-31 01:22:00,112.211,112.218,112.21,112.218,467300001.0
2006-05-31 01:23:00,112.225,112.225,112.218,112.223,177300002.0
2006-05-31 01:24:00,112.225,112.225,112.225,112.225,45500000.0
2006-05-31 01:25:00,112.221,112.241,112.22,112.241,215900002.0
2006-05-31 01:26:00,112.247,112.25,112.237,112.237,287799998.0
2006-05-31 01:27:00,112.244,112.263,112.244,112.247,253399998.0
2006-05-31 01:28:00,112.24,112.251,112.24,112.245,194200006.0
2006-05-31 01:29:00,112.245,112.267,112.245,112.265,209099998.0
2006-05-31 01:30:00,112.255,112.269,112.255,112.268,126199997.0
2006-05-31 01:31:00,112.268,112.28,112.268,112.28,253499994.0
2006-05-31 01:32:00,112.274,112.285,112.264,112.285,377199999.0
2006-05-31 01:33:00,112.28,112.282,112.274,112.281,203400000.0
2006-05-31 01:34:00,112.272,112.275,112.256,112.256,289800004.0
2006-05-31 01:35:00,112.261,112.265,112.257,112.265,270699998.0
2006-05-31 01:36:00,112.263,112.266,112.255,112.257,158400002.0
2006-05-31 01:37:00,112.257,112.27,112.257,112.262,389500006.0
2006-05-31 01:38:00,112.266,112.269,112.257,112.266,217999995.0
2006-05-31 01:39:00,112.26,112.28,112.26,112.268,160199996.0
2006-05-31 01:40:00,112.273,112.273,112.258,112.258,190799999.0
2006-05-31 01:41:00,112.27,112.281,112.27,112.28,139000003.0
2006-05-31 01:42:00,112.275,112.308,112.274,112.308,171900003.0
2006-05-31 01:43:00,112.301,112.301,112.272,112.276,382600000.0
2006-05-31 01:44:00,112.272,112.289,112.272,112.286,313000003.0
2006-05-31 01:45:00,112.285,112.301,112.278,112.301,381600001.0
2006-05-31 01:46:00,112.3,112.3,112.289,112.297,140899999.0
2006-05-31 01:47:00,112.298,112.307,112.291,112.291,149400003.0
2006-05-31 01:48:00,112.295,112.295,112.285,112.292,147899998.0
2006-05-31 01:49:00,112.297,112.302,112.293,112.293,120200004.0
2006-05-31 01:50:00,112.292,112.3,112.292,112.3,327999997.0
2006-05-31 01:51:00,112.301,112.311,112.294,112.302,193400000.0
2006-05-31 01:52:00,112.305,112.308,112.297,112.297,152299996.0
2006-05-31 01:53:00,112.306,112.314,112.3,112.314,233500000.0
2006-05-31 01:54:00,112.312,112.319,112.305,112.31,234199997.0
2006-05-31 01:55:00,112.307,112.31,112.283,112.283,221300001.0
2006-05-31 01:56:00,112.254,112.254,112.207,112.21,207299997.0
2006-05-31 01:57:00,112.198,112.215,112.193,112.215,270600002.0
2006-05-31 01:58:00,112.22,112.225,112.205,112.205,71200001.0
2006-05-31 01:59:00,112.227,112.241,112.213,112.241,431500001.0
2006-05-31 02:00:00,112.245,112.251,112.237,112.251,102199997.0
2006-05-31 02:01:00,112.255,112.279,112.255,112.276,343199999.0
2006-05-31 02:02:00,112.271,112.283,112.271,112.283,402799999.0
2006-05-31 02:03:00,112.278,112.282,112.272,112.272,229900000.0
2006-05-31 02:04:00,112.274,112.288,112.274,112.276,282400002.0
2006-05-31 02:05:00,112.283,112.291,112.283,112.289,327299995.0
2006-05-31 02:06:00,112.292,112.292,112.284,112.288,77700001.0
2006-05-31 02:07:00,112.285,112.317,112.285,112.317,104699999.0
2006-05-31 02:08:00,112.327,112.33,112.318,112.318,118300003.0
2006-05-31 02:09:00,112.33,112.35,112.33,112.337,341100000.0
2006-05-31 02:10:00,112.328,112.335,112.317,112.335,358600000.0
2006-05-31 02:11:00,112.338,112.353,112.338,112.349,269599999.0
2006-05-31 02:12:00,112.355,112.355,112.35,112.355,296499999.0
2006-05-31 02:13:00,112.349,112.351,112.347,112.348,268999999.0
2006-05-31 02:14:00,112.348,112.356,112.341,112.349,119100002.0
2006-05-31 02:15:00,112.347,112.348,112.34,112.348,170300001.0
2006-05-31 02:16:00,112.355,112.355,112.347,112.35,248000003.0
2006-05-31 02:17:00,112.346,112.352,112.337,112.352,252299999.0
2006-05-31 02:18:00,112.35,112.355,112.35,112.35,201200002.0
2006-05-31 02:19:00,112.347,112.356,112.347,112.351,341000000.0
2006-05-31 02:20:00,112.344,112.349,112.341,112.341,247399999.0
2006-05-31 02:21:00,112.337,112.352,112.336,112.352,203800002.0
2006-05-31 02:22:00,112.353,112.353,112.322,112.322,228800001.0
2006-05-31 02:23:00,112.313,112.321,112.304,112.304,205899997.0
2006-05-31 02:24:00,112.307,112.307,112.296,112.304,324700003.0
2006-05-31 02:25:00,112.302,112.308,112.29,112.297,203699999.0
2006-05-31 02:26:00,112.293,112.299,112.285,112.29,369400002.0
2006-05-31 02:27:00,112.281,112.281,112.249,112.249,131900001.0
2006-05-31 02:28:00,112.246,112.253,112.243,112.243,112900001.0
2006-05-31 02:29:00,112.253,112.253,112.24,112.24,238800002.0
2006-05-31 02:30:00,112.248,112.252,112.232,112.242,187199999.0
2006-05-31 02:31:00,112.251,112.251,112.235,112.244,301300002.0
2006-05-31 02:32:00,112.247,112.253,112.245,112.248,119399998.0
2006-05-31 02:33:00,112.242,112.242,112.23,112.23,103400002.0
2006-05-31 02:34:00,112.236,112.241,112.219,112.219,147900000.0
2006-05-31 02:35:00,112.208,112.208,112.171,112.182,341900001.0
2006-05-31 02:36:00,112.183,112.187,112.16,112.16,148599998.0
2006-05-31 02:37:00,112.147,112.19,112.147,112.19,140200002.0
2006-05-31 02:38:00,112.206,112.219,112.198,112.212,382200005.0
2006-05-31 02:39:00,112.205,112.208,112.2,112.2,193100003.0
2006-05-31 02:40:00,112.202,112.205,112.197,112.205,299100001.0
2006-05-31 02:41:00,112.199,112.199,112.177,112.177,106099999.0
2006-05-31 02:42:00,112.172,112.192,112.172,112.187,252500005.0
2006-05-31 02:43:00,112.194,112.198,112.176,112.194,259199999.0
2006-05-31 02:44:00,112.198,112.211,112.198,112.211,239399999.0
2006-05-31 02:45:00,112.212,112.233,112.212,112.22,376600007.0
2006-05-31 02:46:00,112.223,112.223,112.209,112.209,139900000.0
2006-05-31 02:47:00,112.203,112.213,112.201,112.213,328100001.0
2006-05-31 02:48:00,112.208,112.208,112.18,112.182,294999999.0
2006-05-31 02:49:00,112.183,112.19,112.177,112.19,196000002.0
2006-05-31 02:50:00,112.186,112.195,112.181,112.194,375000002.0
2006-05-31 02:51:00,112.197,112.213,112.193,112.209,241299999.0
2006-05-31 02:52:00,112.217,112.225,112.213,112.217,270299996.0
2006-05-31 02:53:00,112.221,112.234,112.219,112.234,212500001.0
2006-05-31 02:54:00,112.224,112.229,112.211,112.211,126800002.0
2006-05-31 02:55:00,112.208,112.212,112.203,112.212,101100001.0
2006-05-31 02:56:00,112.214,112.238,112.214,112.238,238699996.0
2006-05-31 02:57:00,112.24,112.257,112.233,112.25,266200003.0
2006-05-31 02:58:00,112.263,112.263,112.252,112.252,105600001.0
2006-05-31 02:59:00,112.246,112.246,112.223,112.23,194000004.0
2006-05-31 03:00:00,112.227,112.237,112.227,112.237,208000000.0
2006-05-31 03:01:00,112.24,112.24,112.225,112.228,237099998.0
2006-05-31 03:02:00,112.214,112.214,112.158,112.158,288499996.0
2006-05-31 03:03:00,112.145,112.145,112.13,112.135,116299997.0
2006-05-31 03:04:00,112.126,112.126,112.11,112.11,200800001.0
2006-05-31 03:05:00,112.108,112.109,112.08,112.08,156100002.0
2006-05-31 03:06:00,112.076,112.085,112.075,112.085,212700001.0
2006-05-31 03:07:00,112.083,112.107,112.083,112.097,326800002.0
2006-05-31 03:08:00,112.089,112.091,112.069,112.091,218799998.0
2006-05-31 03:09:00,112.09,112.09,112.064,112.069,219499996.0
2006-05-31 03:10:00,112.055,112.055,112.031,112.043,162700004.0
2006-05-31 03:11:00,112.039,112.039,112.008,112.008,263300001.0
2006-05-31 03:12:00,112.001,112.001,111.966,111.977,312600003.0
2006-05-31 03:13:00,111.988,111.989,111.945,111.965,283999999.0
2006-05-31 03:14:00,111.967,111.982,111.967,111.982,295399998.0
2006-05-31 03:15:00,111.98,111.998,111.972,111.996,275700001.0
2006-05-31 03:16:00,111.987,112.01,111.987,112.01,261700003.0
2006-05-31 03:17:00,112.017,112.051,112.017,112.049,477399999.0
2006-05-31 03:18:00,112.052,112.052,112.045,112.048,232200001.0
2006-05-31 03:19:00,112.048,112.055,112.039,112.055,239800001.0
2006-05-31 03:20:00,112.053,112.053,112.04,112.042,306799997.0
2006-05-31 03:21:00,112.043,112.043,112.029,112.03,160300001.0
2006-05-31 03:22:00,112.027,112.03,112.026,112.027,213499996.0
2006-05-31 03:23:00,112.01,112.01,111.992,112.0,180900000.0
2006-05-31 03:24:00,112.012,112.023,112.002,112.022,470000007.0
2006-05-31 03:25:00,112.021,112.021,112.0,112.0,233400001.0
2006-05-31 03:26:00,112.018,112.031,112.018,112.028,189000001.0
2006-05-31 03:27:00,112.033,112.033,112.024,112.033,404900006.0
2006-05-31 03:28:00,112.036,112.043,112.03,112.043,392400003.0
2006-05-31 03:29:00,112.048,112.05,112.043,112.043,188599999.0
2006-05-31 03:30:00,112.035,112.053,112.035,112.053,324799994.0
2006-05-31 03:31:00,112.055,112.055,112.048,112.05,264300000.0
2006-05-31 03:32:00,112.051,112.062,112.051,112.058,378999998.0
2006-05-31 03:33:00,112.065,112.065,112.052,112.06,207999994.0
2006-05-31 03:34:00,112.065,112.065,112.06,112.06,318800006.0
2006-05-31 03:35:00,112.055,112.064,112.055,112.057,241600001.0
2006-05-31 03:36:00,112.048,112.085,112.046,112.085,128600001.0
2006-05-31 03:37:00,112.092,112.093,112.061,112.061,298100000.0
2006-05-31 03:38:00,112.062,112.062,112.042,112.042,142200002.0
2006-05-31 03:39:00,112.042,112.053,112.039,112.053,198000003.0
2006-05-31 03:40:00,112.059,112.101,112.059,112.101,233400006.0
2006-05-31 03:41:00,112.092,112.092,112.08,112.08,358799993.0
2006-05-31 03:42:00,112.082,112.088,112.075,112.081,277200005.0
2006-05-31 03:43:00,112.083,112.095,112.082,112.082,365899997.0
2006-05-31 03:44:00,112.086,112.093,112.084,112.088,203499997.0
2006-05-31 03:45:00,112.087,112.095,112.078,112.094,262000001.0
2006-05-31 03:46:00,112.092,112.096,112.086,112.089,297100002.0
2006-05-31 03:47:00,112.092,112.094,112.081,112.081,146800000.0
2006-05-31 03:48:00,112.084,112.09,112.084,112.086,186800001.0
2006-05-31 03:49:00,112.087,112.091,112.08,112.08,260599996.0
2006-05-31 03:50:00,112.078,112.078,112.056,112.063,305200001.0
2006-05-31 03:51:00,112.062,112.076,112.06,112.075,213700000.0
2006-05-31 03:52:00,112.077,112.079,112.067,112.074,225799999.0
2006-05-31 03:53:00,112.068,112.084,112.067,112.077,147600002.0
2006-05-31 03:54:00,112.08,112.091,112.08,112.088,222500001.0
2006-05-31 03:55:00,112.086,112.098,112.086,112.098,247799995.0
2006-05-31 03:56:00,112.102,112.127,112.102,112.125,131799997.0
2006-05-31 03:57:00,112.125,112.149,112.125,112.149,183400001.0
2006-05-31 03:58:00,112.156,112.198,112.156,112.195,253400001.0
2006-05-31 03:59:00,112.208,112.28,112.208,112.248,324400002.0
2006-05-31 04:00:00,112.248,112.248,112.232,112.233,99300001.0
2006-05-31 04:01:00,112.227,112.228,112.208,112.213,204599998.0
2006-05-31 04:02:00,112.214,112.221,112.214,112.221,61599998.0
2006-05-31 04:03:00,112.218,112.22,112.208,112.213,339900003.0
2006-05-31 04:04:00,112.218,112.225,112.21,112.217,216300005.0
2006-05-31 04:05:00,112.215,112.215,112.208,112.21,287300006.0
2006-05-31 04:06:00,112.218,112.229,112.218,112.227,407099997.0
2006-05-31 04:07:00,112.222,112.223,112.211,112.22,372500003.0
2006-05-31 04:08:00,112.218,112.223,112.21,112.223,357100004.0
2006-05-31 04:09:00,112.228,112.236,112.227,112.228,352400002.0
2006-05-31 04:10:00,112.229,112.229,112.218,112.218,319999998.0
2006-05-31 04:11:00,112.208,112.21,112.205,112.209,198099999.0
2006-05-31 04:12:00,112.212,112.212,112.199,112.207,260900001.0
2006-05-31 04:13:00,112.198,112.207,112.194,112.207,249799997.0
2006-05-31 04:14:00,112.208,112.208,112.199,112.205,328900000.0
2006-05-31 04:15:00,112.205,112.205,112.197,112.205,324500005.0
2006-05-31 04:16:00,112.2,112.205,112.2,112.202,106699999.0
2006-05-31 04:17:00,112.193,112.193,112.176,112.193,212699999.0
2006-05-31 04:18:00,112.186,112.192,112.182,112.191,248699995.0
2006-05-31 04:19:00,112.186,112.193,112.18,112.193,65100000.0
2006-05-31 04:20:00,112.186,112.187,112.167,112.167,242799994.0
2006-05-31 04:21:00,112.163,112.169,112.162,112.166,233899995.0
2006-05-31 04:22:00,112.165,112.165,112.16,112.16,272700003.0
2006-05-31 04:23:00,112.158,112.161,112.154,112.157,122099998.0
2006-05-31 04:24:00,112.154,112.161,112.139,112.153,225699996.0
2006-05-31 04:25:00,112.149,112.149,112.14,112.147,388200003.0
2006-05-31 04:26:00,112.135,112.139,112.128,112.136,292000004.0
2006-05-31 04:27:00,112.131,112.141,112.12,112.122,189800000.0
2006-05-31 04:28:00,112.123,112.125,112.117,112.118,168199995.0
2006-05-31 04:29:00,112.124,112.131,112.124,112.131,10800000.0
2006-05-31 04:30:00,112.131,112.145,112.131,112.14,297700002.0
2006-05-31 04:31:00,112.142,112.161,112.142,112.161,216100001.0
2006-05-31 04:32:00,112.159,112.169,112.146,112.146,173799995.0
2006-05-31 04:33:00,112.14,112.145,112.14,112.145,160000000.0
2006-05-31 04:34:00,112.137,112.147,112.137,112.139,150199998.0
2006-05-31 04:35:00,112.142,112.157,112.142,112.157,119300000.0
2006-05-31 04:36:00,112.148,112.154,112.147,112.15,62299998.0
2006-05-31 04:37:00,112.142,112.151,112.14,112.14,177300000.0
2006-05-31 04:38:00,112.146,112.154,112.141,112.154,214300005.0
2006-05-31 04:39:00,112.155,112.155,112.142,112.154,160300001.0
2006-05-31 04:40:00,112.151,112.151,112.144,112.144,101399997.0
2006-05-31 04:41:00,112.138,112.15,112.138,112.147,191899997.0
2006-05-31 04:42:00,112.154,112.154,112.14,112.146,164499996.0
2006-05-31 04:43:00,112.155,112.155,112.147,112.147,70000000.0
2006-05-31 04:44:00,112.149,112.151,112.105,112.105,242999995.0
2006-05-31 04:45:00,112.106,112.113,112.098,112.098,201399998.0
2006-05-31 04:46:00,112.097,112.104,112.092,112.092,348599992.0
2006-05-31 04:47:00,112.094,112.103,112.088,112.103,260699997.0
2006-05-31 04:48:00,112.107,112.123,112.107,112.123,178799996.0
2006-05-31 04:49:00,112.127,112.135,112.122,112.122,262199997.0
2006-05-31 04:50:00,112.117,112.125,112.117,112.117,147700003.0
2006-05-31 04:51:00,112.108,112.108,112.107,112.107,91599998.0
2006-05-31 04:52:00,112.088,112.092,112.084,112.091,266500000.0
2006-05-31 04:53:00,112.09,112.093,112.082,112.082,221100001.0
2006-05-31 04:54:00,112.1,112.111,112.1,112.106,181000000.0
2006-05-31 04:55:00,112.105,112.105,112.097,112.097,179399996.0
2006-05-31 04:56:00,112.097,112.105,112.097,112.1,190699998.0
2006-05-31 04:57:00,112.095,112.103,112.095,112.097,229000002.0
2006-05-31 04:58:00,112.101,112.11,112.101,112.11,47900000.0
2006-05-31 04:59:00,112.11,112.11,112.089,112.09,124900002.0
2006-05-31 05:00:00,112.091,112.091,112.068,112.075,215700002.0
2006-05-31 05:01:00,112.07,112.083,112.065,112.075,210700002.0
2006-05-31 05:02:00,112.062,112.063,112.058,112.063,132300002.0
2006-05-31 05:03:00,112.062,112.062,112.047,112.057,95800004.0
2006-05-31 05:04:00,112.062,112.062,112.05,112.057,223900002.0
2006-05-31 05:05:00,112.062,112.07,112.054,112.07,255300002.0
2006-05-31 05:06:00,112.078,112.081,112.068,112.073,418600001.0
2006-05-31 05:07:00,112.088,112.099,112.085,112.089,180899998.0
2006-05-31 05:08:00,112.09,112.097,112.085,112.092,248899991.0
2006-05-31 05:09:00,112.088,112.095,112.087,112.095,377099996.0
2006-05-31 05:10:00,112.095,112.095,112.087,112.09,201999996.0
2006-05-31 05:11:00,112.09,112.095,112.085,112.095,202500001.0
2006-05-31 05:12:00,112.09,112.103,112.09,112.103,107800002.0
2006-05-31 05:13:00,112.103,112.103,112.096,112.097,191999995.0
2006-05-31 05:14:00,112.095,112.095,112.095,112.095,203199994.0
2006-05-31 05:15:00,112.092,112.106,112.092,112.105,286100003.0
2006-05-31 05:16:00,112.11,112.11,112.1,112.106,308899997.0
2006-05-31 05:17:00,112.104,112.104,112.095,112.1,211800000.0
2006-05-31 05:18:00,112.09,112.094,112.09,112.09,127300000.0
2006-05-31 05:19:00,112.084,112.105,112.084,112.095,221800001.0
2006-05-31 05:20:00,112.1,112.1,112.082,112.09,118600001.0
2006-05-31 05:21:00,112.088,112.09,112.082,112.09,359499998.0
2006-05-31 05:22:00,112.085,112.093,112.08,112.093,193799997.0
2006-05-31 05:23:00,112.092,112.1,112.091,112.098,396099998.0
2006-05-31 05:24:00,112.097,112.097,112.093,112.093,174500004.0
2006-05-31 05:25:00,112.086,112.093,112.081,112.081,391399997.0
2006-05-31 05:26:00,112.073,112.091,112.073,112.084,280099991.0
2006-05-31 05:27:00,112.089,112.094,112.085,112.094,125300000.0
2006-05-31 05:28:00,112.085,112.09,112.085,112.09,292500000.0
2006-05-31 05:29:00,112.088,112.088,112.085,112.085,101399998.0
2006-05-31 05:30:00,112.085,112.085,112.057,112.064,251700002.0
2006-05-31 05:31:00,112.062,112.071,112.06,112.06,237800002.0
2006-05-31 05:32:00,112.054,112.064,112.051,112.064,409000002.0
2006-05-31 05:33:00,112.064,112.072,112.051,112.072,246600000.0
2006-05-31 05:34:00,112.072,112.085,112.066,112.085,226600003.0
2006-05-31 05:35:00,112.095,112.098,112.089,112.098,210900001.0
2006-05-31 05:36:00,112.112,112.112,112.106,112.106,9600000.0
2006-05-31 05:37:00,112.12,112.141,112.115,112.141,206700001.0
2006-05-31 05:38:00,112.138,112.145,112.122,112.139,162699998.0
2006-05-31 05:39:00,112.13,112.148,112.126,112.148,150800002.0
2006-05-31 05:40:00,112.153,112.153,112.141,112.146,209300002.0
2006-05-31 05:41:00,112.146,112.154,112.146,112.15,205299997.0
2006-05-31 05:42:00,112.146,112.146,112.134,112.14,211899999.0
2006-05-31 05:43:00,112.15,112.169,112.15,112.165,304599998.0
2006-05-31 05:44:00,112.166,112.177,112.166,112.171,284300004.0
2006-05-31 05:45:00,112.168,112.168,112.146,112.156,361999996.0
2006-05-31 05:46:00,112.148,112.158,112.144,112.15,199900001.0
2006-05-31 05:47:00,112.15,112.155,112.144,112.147,266400000.0
2006-05-31 05:48:00,112.142,112.142,112.133,112.14,241099994.0
2006-05-31 05:49:00,112.141,112.155,112.135,112.155,407499999.0
2006-05-31 05:50:00,112.167,112.172,112.165,112.167,321100007.0
2006-05-31 05:51:00,112.163,112.163,112.148,112.148,179099997.0
2006-05-31 05:52:00,112.142,112.147,112.138,112.138,394399993.0
2006-05-31 05:53:00,112.132,112.142,112.132,112.139,92099998.0
2006-05-31 05:54:00,112.14,112.146,112.135,112.141,408499998.0
2006-05-31 05:55:00,112.14,112.145,112.135,112.145,334700006.0
2006-05-31 05:56:00,112.145,112.154,112.14,112.145,139400001.0
2006-05-31 05:57:00,112.145,112.156,112.145,112.152,104799997.0
2006-05-31 05:58:00,112.158,112.169,112.157,112.157,337699997.0
2006-05-31 05:59:00,112.164,112.175,112.162,112.174,122200001.0
2006-05-31 06:00:00,112.172,112.183,112.168,112.173,236699999.0
2006-05-31 06:01:00,112.176,112.176,112.172,112.172,8800000.0
2006-05-31 06:02:00,112.162,112.162,112.145,112.154,198499995.0
2006-05-31 06:03:00,112.145,112.145,112.134,112.142,102599999.0
2006-05-31 06:04:00,112.138,112.139,112.133,112.133,107800000.0
2006-05-31 06:05:00,112.126,112.126,112.104,112.111,119500000.0
2006-05-31 06:06:00,112.121,112.133,112.113,112.133,404900002.0
2006-05-31 06:07:00,112.124,112.124,112.122,112.122,22800000.0
2006-05-31 06:08:00,112.127,112.134,112.121,112.134,183900005.0
2006-05-31 06:09:00,112.133,112.133,112.129,112.132,120500000.0
2006-05-31 06:10:00,112.133,112.135,112.127,112.13,188600002.0
2006-05-31 06:11:00,112.131,112.147,112.131,112.143,546200011.0
2006-05-31 06:12:00,112.135,112.148,112.135,112.146,375500000.0
2006-05-31 06:13:00,112.14,112.155,112.14,112.155,238499999.0
2006-05-31 06:14:00,112.158,112.165,112.152,112.16,277099998.0
2006-05-31 06:15:00,112.157,112.157,112.142,112.142,212100002.0
2006-05-31 06:16:00,112.143,112.143,112.132,112.137,303500004.0
2006-05-31 06:17:00,112.138,112.142,112.132,112.132,147399998.0
2006-05-31 06:18:00,112.13,112.13,112.125,112.127,114700002.0
2006-05-31 06:19:00,112.133,112.133,112.129,112.131,203300006.0
2006-05-31 06:20:00,112.122,112.125,112.109,112.109,341200000.0
2006-05-31 06:21:00,112.096,112.096,112.079,112.09,231500002.0
2006-05-31 06:22:00,112.097,112.108,112.097,112.102,145400001.0
2006-05-31 06:23:00,112.103,112.111,112.095,112.111,248099998.0
2006-05-31 06:24:00,112.11,112.117,112.105,112.107,318900006.0
2006-05-31 06:25:00,112.103,112.109,112.095,112.098,322799999.0
2006-05-31 06:26:00,112.096,112.105,112.092,112.093,430200002.0
2006-05-31 06:27:00,112.094,112.094,112.079,112.092,265500005.0
2006-05-31 06:28:00,112.094,112.1,112.089,112.095,257599998.0
2006-05-31 06:29:00,112.089,112.095,112.085,112.085,278600001.0
2006-05-31 06:30:00,112.085,112.088,112.083,112.086,131299999.0
2006-05-31 06:31:00,112.078,112.085,112.078,112.08,177399998.0
2006-05-31 06:32:00,112.085,112.088,112.077,112.088,141500003.0
2006-05-31 06:33:00,112.086,112.088,112.081,112.085,144399999.0
2006-05-31 06:34:00,112.083,112.095,112.078,112.088,371699998.0
2006-05-31 06:35:00,112.095,112.097,112.087,112.09,301100007.0
2006-05-31 06:36:00,112.093,112.097,112.086,112.093,232099997.0
2006-05-31 06:37:00,112.089,112.095,112.089,112.095,147900000.0
2006-05-31 06:38:00,112.1,112.106,112.084,112.095,419899999.0
2006-05-31 06:39:00,112.092,112.092,112.072,112.078,415700002.0
2006-05-31 06:40:00,112.083,112.106,112.079,112.106,36400000.0
2006-05-31 06:41:00,112.117,112.122,112.112,112.112,232500001.0
2006-05-31 06:42:00,112.109,112.109,112.103,112.107,255800000.0
2006-05-31 06:43:00,112.105,112.105,112.1,112.102,165800000.0
2006-05-31 06:44:00,112.107,112.109,112.09,112.09,173199998.0
2006-05-31 06:45:00,112.081,112.092,112.07,112.07,196899998.0
2006-05-31 06:46:00,112.078,112.082,112.076,112.08,283700003.0
2006-05-31 06:47:00,112.07,112.08,112.07,112.073,108600004.0
2006-05-31 06:48:00,112.071,112.071,112.064,112.064,110500000.0
2006-05-31 06:49:00,112.068,112.075,112.061,112.065,194600003.0
2006-05-31 06:50:00,112.065,112.065,112.06,112.065,256700000.0
2006-05-31 06:51:00,112.071,112.08,112.07,112.074,288300005.0
2006-05-31 06:52:00,112.084,112.084,112.071,112.076,243199993.0
2006-05-31 06:53:00,112.073,112.091,112.073,112.089,42100000.0
2006-05-31 06:54:00,112.088,112.088,112.071,112.075,88600000.0
2006-05-31 06:55:00,112.071,112.088,112.071,112.085,302199999.0
2006-05-31 06:56:00,112.084,112.086,112.076,112.081,191000000.0
2006-05-31 06:57:00,112.082,112.082,112.069,112.08,91900001.0
2006-05-31 06:58:00,112.077,112.082,112.075,112.08,193600001.0
2006-05-31 06:59:00,112.083,112.083,112.072,112.076,215400001.0
2006-05-31 07:00:00,112.071,112.088,112.071,112.086,147699996.0
2006-05-31 07:01:00,112.081,112.09,112.08,112.087,221699997.0
2006-05-31 07:02:00,112.097,112.107,112.096,112.102,160800002.0
2006-05-31 07:03:00,112.097,112.097,112.085,112.085,304499996.0
2006-05-31 07:04:00,112.087,112.087,112.078,112.08,231500002.0
2006-05-31 07:05:00,112.08,112.085,112.075,112.085,189000004.0
2006-05-31 07:06:00,112.078,112.082,112.071,112.071,148500003.0
2006-05-31 07:07:00,112.08,112.082,112.074,112.078,206599999.0
2006-05-31 07:08:00,112.065,112.081,112.065,112.075,246500003.0
2006-05-31 07:09:00,112.076,112.081,112.072,112.072,393100001.0
2006-05-31 07:10:00,112.048,112.048,112.018,112.023,132099996.0
2006-05-31 07:11:00,112.037,112.042,112.025,112.025,249000004.0
2006-05-31 07:12:00,112.023,112.028,112.015,112.028,215300005.0
2006-05-31 07:13:00,112.03,112.033,112.021,112.033,204499998.0
2006-05-31 07:14:00,112.038,112.04,112.025,112.028,276900003.0
2006-05-31 07:15:00,112.038,112.038,112.034,112.038,141300001.0
2006-05-31 07:16:00,112.029,112.041,112.024,112.029,205499999.0
2006-05-31 07:17:00,112.023,112.023,111.996,111.996,329599991.0
2006-05-31 07:18:00,111.99,111.99,111.972,111.972,254300008.0
2006-05-31 07:19:00,111.979,111.997,111.979,111.997,103299998.0
2006-05-31 07:20:00,111.996,112.001,111.986,111.988,249899998.0
2006-05-31 07:21:00,111.988,111.999,111.988,111.996,164800004.0
2006-05-31 07:22:00,111.991,112.003,111.99,112.003,130999999.0
2006-05-31 07:23:00,112.0,112.017,112.0,112.017,239900000.0
2006-05-31 07:24:00,112.019,112.032,112.013,112.013,267899999.0
2006-05-31 07:25:00,112.005,112.008,112.0,112.007,289500007.0
2006-05-31 07:26:00,112.005,112.015,112.005,112.01,251599998.0
2006-05-31 07:27:00,112.006,112.011,112.0,112.006,352699996.0
2006-05-31 07:28:00,112.02,112.025,112.01,112.017,231499998.0
2006-05-31 07:29:00,112.015,112.015,111.998,112.013,148799999.0
2006-05-31 07:30:00,112.011,112.023,112.011,112.018,270599995.0
2006-05-31 07:31:00,112.023,112.023,112.009,112.023,280700002.0
2006-05-31 07:32:00,112.017,112.017,112.008,112.008,345399999.0
2006-05-31 07:33:00,112.007,112.014,112.007,112.01,251499998.0
2006-05-31 07:34:00,112.008,112.022,112.006,112.022,289599999.0
2006-05-31 07:35:00,112.017,112.026,112.014,112.014,121200001.0
2006-05-31 07:36:00,112.018,112.022,112.011,112.017,253200003.0
2006-05-31 07:37:00,112.01,112.015,112.007,112.015,142899999.0
2006-05-31 07:38:00,112.007,112.007,111.996,111.999,156700002.0
2006-05-31 07:39:00,111.984,111.987,111.968,111.968,175500003.0
2006-05-31 07:40:00,111.958,111.981,111.953,111.981,426899998.0
2006-05-31 07:41:00,111.991,112.0,111.991,111.996,246999995.0
2006-05-31 07:42:00,111.993,111.993,111.973,111.973,316300000.0
2006-05-31 07:43:00,111.978,111.985,111.972,111.985,220899998.0
2006-05-31 07:44:00,111.984,111.992,111.982,111.984,355600002.0
2006-05-31 07:45:00,111.982,111.99,111.982,111.987,69500001.0
2006-05-31 07:46:00,111.983,111.983,111.962,111.962,213499999.0
2006-05-31 07:47:00,111.958,111.963,111.952,111.952,320499999.0
2006-05-31 07:48:00,111.955,111.967,111.955,111.955,429400002.0
2006-05-31 07:49:00,111.961,111.972,111.961,111.972,75100000.0
2006-05-31 07:50:00,111.964,111.97,111.954,111.954,256299999.0
2006-05-31 07:51:00,111.959,111.961,111.959,111.961,110799999.0
2006-05-31 07:52:00,111.959,111.96,111.949,111.949,196200000.0
2006-05-31 07:53:00,111.947,111.952,111.944,111.949,140499999.0
2006-05-31 07:54:00,111.948,111.958,111.938,111.958,286000005.0
2006-05-31 07:55:00,111.959,111.972,111.959,111.962,246099995.0
2006-05-31 07:56:00,111.96,111.963,111.95,111.959,187200000.0
2006-05-31 07:57:00,111.966,111.969,111.952,111.962,370599996.0
2006-05-31 07:58:00,111.958,111.971,111.953,111.971,207100001.0
2006-05-31 07:59:00,111.977,111.989,111.975,111.989,205299999.0
2006-05-31 08:00:00,111.985,111.99,111.985,111.989,254600007.0
2006-05-31 08:01:00,111.99,111.994,111.98,111.982,282400003.0
2006-05-31 08:02:00,111.993,112.007,111.993,112.006,191600006.0
2006-05-31 08:03:00,112.004,112.026,112.004,112.026,49500000.0
2006-05-31 08:04:00,112.027,112.027,112.011,112.015,152700003.0
2006-05-31 08:05:00,112.026,112.035,112.026,112.029,224800002.0
2006-05-31 08:06:00,112.034,112.047,112.032,112.043,227199995.0
2006-05-31 08:07:00,112.051,112.063,112.05,112.063,172000003.0
2006-05-31 08:08:00,112.067,112.069,112.057,112.067,211599994.0
2006-05-31 08:09:00,112.072,112.073,112.059,112.073,210800000.0
2006-05-31 08:10:00,112.068,112.068,112.054,112.054,69700000.0
2006-05-31 08:11:00,112.05,112.05,112.036,112.044,221500001.0
2006-05-31 08:12:00,112.04,112.05,112.04,112.05,404500008.0
2006-05-31 08:13:00,112.045,112.068,112.045,112.068,214600002.0
2006-05-31 08:14:00,112.076,112.097,112.073,112.097,354700001.0
2006-05-31 08:15:00,112.073,112.096,112.031,112.056,300400001.0
2006-05-31 08:16:00,112.053,112.058,111.918,111.918,109999999.0
2006-05-31 08:17:00,111.873,111.92,111.857,111.912,166900001.0
2006-05-31 08:18:00,111.927,111.933,111.894,111.895,297700002.0
2006-05-31 08:19:00,111.86,111.86,111.784,111.789,101800001.0
2006-05-31 08:20:00,111.793,111.811,111.793,111.81,252800003.0
2006-05-31 08:21:00,111.816,111.851,111.816,111.841,259000002.0
2006-05-31 08:22:00,111.826,111.83,111.817,111.817,322800000.0
2006-05-31 08:23:00,111.805,111.821,111.805,111.817,170799996.0
2006-05-31 08:24:00,111.812,111.812,111.793,111.793,321799998.0
2006-05-31 08:25:00,111.803,111.836,111.803,111.813,168000000.0
2006-05-31 08:26:00,111.818,111.864,111.818,111.864,187200002.0
2006-05-31 08:27:00,111.875,111.886,111.87,111.87,363899997.0
2006-05-31 08:28:00,111.86,111.866,111.823,111.823,276400002.0
2006-05-31 08:29:00,111.821,111.828,111.776,111.776,90800001.0
2006-05-31 08:30:00,111.758,111.787,111.745,111.76,150999999.0
2006-05-31 08:31:00,111.762,111.823,111.762,111.823,315600003.0
2006-05-31 08:32:00,111.823,111.843,111.794,111.794,199599997.0
2006-05-31 08:33:00,111.791,111.807,111.762,111.762,206300000.0
2006-05-31 08:34:00,111.758,111.808,111.754,111.804,321500001.0
2006-05-31 08:35:00,111.803,111.808,111.794,111.801,275200003.0
2006-05-31 08:36:00,111.79,111.8,111.765,111.765,250200000.0
2006-05-31 08:37:00,111.75,111.75,111.725,111.739,147299999.0
2006-05-31 08:38:00,111.743,111.743,111.71,111.71,135699999.0
2006-05-31 08:39:00,111.715,111.729,111.701,111.712,238499998.0
2006-05-31 08:40:00,111.719,111.76,111.717,111.76,286199999.0
2006-05-31 08:41:00,111.765,111.777,111.76,111.763,370500006.0
2006-05-31 08:42:00,111.759,111.759,111.728,111.728,120399999.0
2006-05-31 08:43:00,111.731,111.731,111.696,111.696,196400001.0
2006-05-31 08:44:00,111.684,111.689,111.672,111.682,240800005.0
2006-05-31 08:45:00,111.675,111.681,111.555,111.555,320199998.0
2006-05-31 08:46:00,111.55,111.58,111.55,111.568,86100001.0
2006-05-31 08:47:00,111.561,111.584,111.549,111.581,425700003.0
2006-05-31 08:48:00,111.578,111.611,111.578,111.595,300300003.0
2006-05-31 08:49:00,111.605,111.605,111.57,111.595,372000001.0
2006-05-31 08:50:00,111.592,111.608,111.577,111.598,134000000.0
2006-05-31 08:51:00,111.571,111.571,111.513,111.521,94000001.0
2006-05-31 08:52:00,111.518,111.536,111.462,111.536,171799999.0
2006-05-31 08:53:00,111.54,111.54,111.523,111.539,317299998.0
2006-05-31 08:54:00,111.556,111.605,111.556,111.602,318799998.0
2006-05-31 08:55:00,111.602,111.613,111.552,111.562,301799997.0
2006-05-31 08:56:00,111.578,111.613,111.576,111.613,243700002.0
2006-05-31 08:57:00,111.621,111.649,111.618,111.649,174099999.0
2006-05-31 08:58:00,111.66,111.671,111.652,111.656,275099992.0
2006-05-31 08:59:00,111.649,111.655,111.639,111.646,183099998.0
2006-05-31 09:00:00,111.645,111.645,111.615,111.616,189000003.0
2006-05-31 09:01:00,111.629,111.645,111.629,111.637,430599999.0
2006-05-31 09:02:00,111.643,111.65,111.633,111.646,129500002.0
2006-05-31 09:03:00,111.649,111.655,111.649,111.649,89800002.0
2006-05-31 09:04:00,111.661,111.674,111.658,111.658,165600000.0
2006-05-31 09:05:00,111.636,111.636,111.591,111.601,165999996.0
2006-05-31 09:06:00,111.61,111.621,111.608,111.612,321499999.0
2006-05-31 09:07:00,111.622,111.634,111.612,111.612,139300000.0
2006-05-31 09:08:00,111.609,111.625,111.609,111.62,243400001.0
2006-05-31 09:09:00,111.62,111.63,111.609,111.611,388799997.0
2006-05-31 09:10:00,111.598,111.61,111.598,111.602,405300000.0
2006-05-31 09:11:00,111.609,111.622,111.606,111.606,278099996.0
2006-05-31 09:12:00,111.599,111.609,111.598,111.608,294499997.0
2006-05-31 09:13:00,111.608,111.626,111.603,111.617,145199997.0
2006-05-31 09:14:00,111.612,111.618,111.61,111.613,287099998.0
2006-05-31 09:15:00,111.616,111.627,111.606,111.627,264200003.0
2006-05-31 09:16:00,111.615,111.615,111.599,111.599,125200001.0
2006-05-31 09:17:00,111.593,111.605,111.588,111.603,324399997.0
2006-05-31 09:18:00,111.596,111.596,111.542,111.548,264399990.0
2006-05-31 09:19:00,111.552,111.562,111.552,111.558,260999998.0
2006-05-31 09:20:00,111.567,111.57,111.545,111.557,125600002.0
2006-05-31 09:21:00,111.572,111.611,111.572,111.591,233999997.0
2006-05-31 09:22:00,111.586,111.592,111.584,111.588,187799997.0
2006-05-31 09:23:00,111.586,111.592,111.565,111.565,265400000.0
2006-05-31 09:24:00,111.569,111.586,111.569,111.586,129699997.0
2006-05-31 09:25:00,111.592,111.597,111.582,111.596,325700001.0
2006-05-31 09:26:00,111.598,111.598,111.576,111.576,130800000.0
2006-05-31 09:27:00,111.583,111.591,111.582,111.584,228600006.0
2006-05-31 09:28:00,111.597,111.606,111.597,111.603,207800004.0
2006-05-31 09:29:00,111.603,111.618,111.603,111.613,250999997.0
2006-05-31 09:30:00,111.605,111.605,111.588,111.592,235500001.0
2006-05-31 09:31:00,111.602,111.615,111.602,111.608,192400001.0
2006-05-31 09:32:00,111.611,111.62,111.603,111.617,150999998.0
2006-05-31 09:33:00,111.611,111.625,111.611,111.621,228400002.0
2006-05-31 09:34:00,111.615,111.626,111.615,111.619,123699998.0
2006-05-31 09:35:00,111.621,111.658,111.618,111.658,351299997.0
2006-05-31 09:36:00,111.673,111.7,111.639,111.639,267700000.0
2006-05-31 09:37:00,111.636,111.698,111.636,111.698,286200001.0
2006-05-31 09:38:00,111.7,111.7,111.65,111.658,282800001.0
2006-05-31 09:39:00,111.644,111.644,111.624,111.624,145899997.0
2006-05-31 09:40:00,111.629,111.637,111.626,111.626,310999997.0
2006-05-31 09:41:00,111.619,111.619,111.569,111.578,144000002.0
2006-05-31 09:42:00,111.571,111.603,111.571,111.578,230099997.0
2006-05-31 09:43:00,111.574,111.574,111.555,111.573,252300004.0
2006-05-31 09:44:00,111.57,111.591,111.559,111.59,206000003.0
2006-05-31 09:45:00,111.598,111.612,111.598,111.607,238200001.0
2006-05-31 09:46:00,111.611,111.64,111.611,111.64,157699996.0
2006-05-31 09:47:00,111.648,111.661,111.648,111.66,168799997.0
2006-05-31 09:48:00,111.649,111.654,111.636,111.654,171000002.0
2006-05-31 09:49:00,111.643,111.662,111.643,111.662,239400001.0
2006-05-31 09:50:00,111.663,111.677,111.658,111.677,142000001.0
2006-05-31 09:51:00,111.678,111.681,111.665,111.675,590400001.0
2006-05-31 09:52:00,111.663,111.663,111.646,111.659,156599998.0
2006-05-31 09:53:00,111.663,111.672,111.663,111.665,103600001.0
2006-05-31 09:54:00,111.666,111.695,111.666,111.693,69799999.0
2006-05-31 09:55:00,111.727,111.762,111.727,111.759,178599997.0
2006-05-31 09:56:00,111.754,111.756,111.741,111.747,370900007.0
2006-05-31 09:57:00,111.743,111.752,111.741,111.752,227400001.0
2006-05-31 09:58:00,111.756,111.771,111.748,111.771,232199995.0
2006-05-31 09:59:00,111.795,111.822,111.784,111.816,99700003.0
2006-05-31 10:00:00,111.823,111.823,111.798,111.802,435500011.0
2006-05-31 10:01:00,111.799,111.799,111.763,111.767,177299999.0
2006-05-31 10:02:00,111.768,111.777,111.759,111.777,244500002.0
2006-05-31 10:03:00,111.775,111.775,111.759,111.763,200300001.0
2006-05-31 10:04:00,111.763,111.767,111.759,111.762,222899997.0
2006-05-31 10:05:00,111.772,111.795,111.772,111.795,203199997.0
2006-05-31 10:06:00,111.814,111.835,111.802,111.831,257899993.0
2006-05-31 10:07:00,111.829,111.84,111.821,111.821,378899990.0
2006-05-31 10:08:00,111.816,111.824,111.812,111.82,214799995.0
2006-05-31 10:09:00,111.829,111.829,111.822,111.823,297700001.0
2006-05-31 10:10:00,111.828,111.831,111.814,111.83,340199994.0
2006-05-31 10:11:00,111.853,111.867,111.853,111.857,171199998.0
2006-05-31 10:12:00,111.856,111.86,111.839,111.843,172099998.0
2006-05-31 10:13:00,111.847,111.856,111.836,111.836,166399995.0
2006-05-31 10:14:00,111.837,111.912,111.837,111.908,176199997.0
2006-05-31 10:15:00,111.896,111.896,111.866,111.878,307499997.0
2006-05-31 10:16:00,111.877,111.877,111.849,111.865,322600000.0
2006-05-31 10:17:00,111.862,111.862,111.847,111.85,278500002.0
2006-05-31 10:18:00,111.851,111.853,111.834,111.834,361599994.0
2006-05-31 10:19:00,111.822,111.833,111.818,111.833,210899996.0
2006-05-31 10:20:00,111.841,111.866,111.841,111.853,268600001.0
2006-05-31 10:21:00,111.84,111.84,111.828,111.828,87299998.0
2006-05-31 10:22:00,111.848,111.876,111.843,111.843,356199998.0
2006-05-31 10:23:00,111.84,111.845,111.83,111.832,167799998.0
2006-05-31 10:24:00,111.838,111.86,111.838,111.851,183500002.0
2006-05-31 10:25:00,111.847,111.847,111.827,111.844,261100004.0
2006-05-31 10:26:00,111.837,111.858,111.837,111.858,208700004.0
2006-05-31 10:27:00,111.865,111.881,111.865,111.881,448599999.0
2006-05-31 10:28:00,111.902,111.937,111.902,111.933,33000001.0
2006-05-31 10:29:00,111.92,111.957,111.92,111.953,190599995.0
2006-05-31 10:30:00,111.95,111.953,111.931,111.949,223399997.0
2006-05-31 10:31:00,111.956,112.013,111.951,112.0,258000007.0
2006-05-31 10:32:00,111.996,111.998,111.943,111.944,228600000.0
2006-05-31 10:33:00,111.954,111.978,111.954,111.968,247900004.0
2006-05-31 10:34:00,111.967,111.97,111.953,111.953,200300001.0
2006-05-31 10:35:00,111.955,111.965,111.952,111.952,169199998.0
2006-05-31 10:36:00,111.932,111.932,111.903,111.903,254000003.0
2006-05-31 10:37:00,111.904,111.911,111.872,111.875,337899999.0
2006-05-31 10:38:00,111.878,111.893,111.867,111.893,286199993.0
2006-05-31 10:39:00,111.897,111.897,111.882,111.89,216199999.0
2006-05-31 10:40:00,111.894,111.896,111.894,111.896,57699999.0
2006-05-31 10:41:00,111.891,111.903,111.88,111.88,389900003.0
2006-05-31 10:42:00,111.88,111.88,111.854,111.858,230100005.0
2006-05-31 10:43:00,111.854,111.872,111.853,111.868,195700004.0
2006-05-31 10:44:00,111.874,111.89,111.874,111.876,237600000.0
2006-05-31 10:45:00,111.881,111.881,111.869,111.875,397900003.0
2006-05-31 10:46:00,111.879,111.886,111.877,111.877,50500000.0
2006-05-31 10:47:00,111.887,111.892,111.884,111.885,337400003.0
2006-05-31 10:48:00,111.886,111.89,111.881,111.884,337499998.0
2006-05-31 10:49:00,111.884,111.901,111.884,111.901,174200001.0
2006-05-31 10:50:00,111.904,111.912,111.895,111.912,240900002.0
2006-05-31 10:51:00,111.919,111.936,111.917,111.917,142000001.0
2006-05-31 10:52:00,111.913,111.915,111.906,111.906,140300000.0
2006-05-31 10:53:00,111.899,111.901,111.891,111.896,129500003.0
2006-05-31 10:54:00,111.893,111.901,111.885,111.901,263399996.0
2006-05-31 10:55:00,111.908,111.919,111.908,111.911,363200002.0
2006-05-31 10:56:00,111.917,111.928,111.916,111.928,168200001.0
2006-05-31 10:57:00,111.923,111.93,111.917,111.917,274699999.0
2006-05-31 10:58:00,111.915,111.915,111.905,111.905,196299999.0
2006-05-31 10:59:00,111.907,111.907,111.897,111.897,337199999.0
2006-05-31 11:00:00,111.9,111.9,111.872,111.876,187400004.0
2006-05-31 11:01:00,111.877,111.884,111.849,111.849,311700003.0
2006-05-31 11:02:00,111.84,111.845,111.826,111.845,266599997.0
2006-05-31 11:03:00,111.852,111.858,111.852,111.858,81000000.0
2006-05-31 11:04:00,111.86,111.863,111.849,111.852,239300003.0
2006-05-31 11:05:00,111.852,111.896,111.852,111.896,399400008.0
2006-05-31 11:06:00,111.91,111.932,111.9,111.932,242900000.0
2006-05-31 11:07:00,111.928,111.947,111.922,111.933,170399998.0
2006-05-31 11:08:00,111.921,111.935,111.916,111.928,298900003.0
2006-05-31 11:09:00,111.928,111.932,111.918,111.923,151399998.0
2006-05-31 11:10:00,111.926,111.926,111.905,111.905,182999999.0
2006-05-31 11:11:00,111.901,111.905,111.898,111.905,295599996.0
2006-05-31 11:12:00,111.903,111.903,111.879,111.883,426500004.0
2006-05-31 11:13:00,111.877,111.88,111.853,111.853,157000002.0
2006-05-31 11:14:00,111.85,111.868,111.849,111.852,319800004.0
2006-05-31 11:15:00,111.847,111.859,111.847,111.859,164700002.0
2006-05-31 11:16:00,111.859,111.882,111.859,111.88,230499998.0
2006-05-31 11:17:00,111.883,111.9,111.883,111.893,219400000.0
2006-05-31 11:18:00,111.897,111.91,111.897,111.91,70300000.0
2006-05-31 11:19:00,111.91,111.926,111.91,111.92,136200005.0
2006-05-31 11:20:00,111.924,111.924,111.897,111.908,236799997.0
2006-05-31 11:21:00,111.908,111.93,111.908,111.92,69300001.0
2006-05-31 11:22:00,111.927,111.936,111.927,111.927,93600000.0
2006-05-31 11:23:00,111.933,111.935,111.92,111.92,221799996.0
2006-05-31 11:24:00,111.918,111.936,111.918,111.918,268900002.0
2006-05-31 11:25:00,111.91,111.913,111.901,111.91,176100002.0
2006-05-31 11:26:00,111.913,111.917,111.91,111.91,138699998.0
2006-05-31 11:27:00,111.923,111.929,111.919,111.925,145800003.0
2006-05-31 11:28:00,111.926,111.928,111.91,111.91,185600001.0
2006-05-31 11:29:00,111.917,111.93,111.917,111.922,168999999.0
2006-05-31 11:30:00,111.923,111.926,111.917,111.919,239499998.0
2006-05-31 11:31:00,111.923,111.937,111.923,111.937,240199996.0
2006-05-31 11:32:00,111.944,111.952,111.935,111.945,188300000.0
2006-05-31 11:33:00,111.955,111.955,111.938,111.948,300400000.0
2006-05-31 11:34:00,111.951,111.951,111.941,111.943,221000003.0
2006-05-31 11:35:00,111.947,111.958,111.947,111.956,208899997.0
2006-05-31 11:36:00,111.956,111.975,111.956,111.975,236900005.0
2006-05-31 11:37:00,111.975,111.975,111.957,111.968,176000000.0
2006-05-31 11:38:00,111.969,111.971,111.962,111.971,171900006.0
2006-05-31 11:39:00,111.975,111.975,111.961,111.97,75499999.0
2006-05-31 11:40:00,111.96,111.965,111.957,111.965,191100000.0
2006-05-31 11:41:00,111.965,111.978,111.965,111.978,261799994.0
2006-05-31 11:42:00,111.99,112.0,111.977,111.985,214599999.0
2006-05-31 11:43:00,112.023,112.096,112.023,112.077,157499998.0
2006-05-31 11:44:00,112.088,112.092,112.076,112.076,113200001.0
2006-05-31 11:45:00,112.068,112.068,112.04,112.053,334799995.0
2006-05-31 11:46:00,112.057,112.071,112.057,112.071,313200004.0
2006-05-31 11:47:00,112.065,112.07,112.063,112.068,318399998.0
2006-05-31 11:48:00,112.078,112.084,112.07,112.07,80099998.0
2006-05-31 11:49:00,112.073,112.073,112.061,112.064,220699996.0
2006-05-31 11:50:00,112.065,112.073,112.049,112.049,157500002.0
2006-05-31 11:51:00,112.041,112.065,112.041,112.057,187600002.0
2006-05-31 11:52:00,112.069,112.088,112.069,112.07,208699997.0
2006-05-31 11:53:00,112.057,112.073,112.057,112.064,186300002.0
2006-05-31 11:54:00,112.068,112.069,112.055,112.065,247900004.0
2006-05-31 11:55:00,112.062,112.068,112.055,112.058,247200000.0
2006-05-31 11:56:00,112.054,112.054,112.037,112.039,110899998.0
2006-05-31 11:57:00,112.04,112.046,112.033,112.038,195500002.0
2006-05-31 11:58:00,112.038,112.038,112.026,112.029,262099995.0
2006-05-31 11:59:00,112.029,112.041,112.026,112.031,210499999.0
2006-05-31 12:00:00,112.029,112.048,112.028,112.048,162300001.0
2006-05-31 12:01:00,112.058,112.066,112.05,112.05,154199999.0
2006-05-31 12:02:00,112.047,112.048,112.041,112.041,222300004.0
2006-05-31 12:03:00,112.046,112.046,112.029,112.029,133599997.0
2006-05-31 12:04:00,112.029,112.034,112.022,112.026,190200000.0
2006-05-31 12:05:00,112.033,112.044,112.029,112.037,152999998.0
2006-05-31 12:06:00,112.031,112.042,112.029,112.03,148200001.0
2006-05-31 12:07:00,112.038,112.041,112.033,112.037,296900005.0
2006-05-31 12:08:00,112.033,112.033,112.02,112.021,182499998.0
2006-05-31 12:09:00,112.012,112.012,111.978,111.983,291200004.0
2006-05-31 12:10:00,111.966,111.966,111.931,111.931,68699998.0
2006-05-31 12:11:00,111.923,111.926,111.91,111.915,275600001.0
2006-05-31 12:12:00,111.921,111.937,111.91,111.937,284200002.0
2006-05-31 12:13:00,111.94,111.94,111.933,111.94,224800003.0
2006-05-31 12:14:00,111.942,111.942,111.921,111.926,280400003.0
2006-05-31 12:15:00,111.934,111.942,111.93,111.938,127799995.0
2006-05-31 12:16:00,111.932,111.932,111.913,111.917,461000000.0
2006-05-31 12:17:00,111.917,111.931,111.917,111.931,395500000.0
2006-05-31 12:18:00,111.942,111.957,111.942,111.945,137900003.0
2006-05-31 12:19:00,111.952,111.986,111.952,111.986,144000002.0
2006-05-31 12:20:00,111.997,112.021,111.997,112.017,223299996.0
2006-05-31 12:21:00,112.015,112.015,112.001,112.009,132900000.0
2006-05-31 12:22:00,112.009,112.009,111.992,111.992,72300000.0
2006-05-31 12:23:00,111.979,111.983,111.974,111.979,187400003.0
2006-05-31 12:24:00,111.981,111.993,111.981,111.985,237899994.0
2006-05-31 12:25:00,111.981,111.996,111.981,111.995,246600005.0
2006-05-31 12:26:00,111.998,112.001,111.997,111.998,29200000.0
2006-05-31 12:27:00,111.998,112.004,111.994,112.0,223500004.0
2006-05-31 12:28:00,111.995,112.002,111.99,111.99,62300002.0
2006-05-31 12:29:00,111.99,111.99,111.985,111.985,332199993.0
2006-05-31 12:30:00,111.983,111.984,111.974,111.976,206099996.0
2006-05-31 12:31:00,111.981,111.992,111.981,111.992,44700000.0
2006-05-31 12:32:00,112.003,112.009,112.0,112.0,240499999.0
2006-05-31 12:33:00,112.002,112.006,111.996,112.0,125000000.0
2006-05-31 12:34:00,111.995,111.995,111.987,111.987,319100001.0
2006-05-31 12:35:00,111.99,111.99,111.985,111.99,239900003.0
2006-05-31 12:36:00,111.988,111.989,111.98,111.982,188599999.0
2006-05-31 12:37:00,111.98,111.984,111.967,111.967,174099996.0
2006-05-31 12:38:00,111.961,111.961,111.95,111.95,133399996.0
2006-05-31 12:39:00,111.961,111.973,111.961,111.965,265700004.0
2006-05-31 12:40:00,111.968,111.976,111.965,111.966,234999999.0
2006-05-31 12:41:00,111.955,111.963,111.943,111.949,205800002.0
2006-05-31 12:42:00,111.954,111.955,111.94,111.955,109699999.0
2006-05-31 12:43:00,111.955,111.955,111.947,111.95,149899998.0
2006-05-31 12:44:00,111.949,111.949,111.918,111.918,429500002.0
2006-05-31 12:45:00,111.93,111.933,111.926,111.927,332900000.0
2006-05-31 12:46:00,111.921,111.921,111.89,111.891,236799998.0
2006-05-31 12:47:00,111.899,111.924,111.895,111.911,269299999.0
2006-05-31 12:48:00,111.913,111.934,111.913,111.922,331600002.0
2006-05-31 12:49:00,111.911,111.911,111.9,111.9,130800000.0
2006-05-31 12:50:00,111.892,111.901,111.892,111.897,292300000.0
2006-05-31 12:51:00,111.897,111.898,111.88,111.881,265699994.0
2006-05-31 12:52:00,111.875,111.875,111.857,111.866,284999999.0
2006-05-31 12:53:00,111.861,111.868,111.861,111.863,91000004.0
2006-05-31 12:54:00,111.864,111.871,111.864,111.871,35699999.0
2006-05-31 12:55:00,111.9,111.914,111.897,111.909,170600003.0
2006-05-31 12:56:00,111.918,111.918,111.913,111.915,236800003.0
2006-05-31 12:57:00,111.929,111.95,111.929,111.947,208100000.0
2006-05-31 12:58:00,111.949,111.958,111.938,111.939,432200005.0
2006-05-31 12:59:00,111.931,111.949,111.917,111.925,337300002.0
2006-05-31 13:00:00,111.924,111.929,111.918,111.918,207200005.0
2006-05-31 13:01:00,111.915,111.937,111.915,111.931,262099996.0
2006-05-31 13:02:00,111.939,111.946,111.939,111.94,134399999.0
2006-05-31 13:03:00,111.941,111.943,111.929,111.936,141399998.0
2006-05-31 13:04:00,111.932,111.95,111.932,111.95,205399996.0
2006-05-31 13:05:00,111.955,111.96,111.953,111.955,387600002.0
2006-05-31 13:06:00,111.954,111.957,111.954,111.957,136300004.0
2006-05-31 13:07:00,111.957,111.963,111.953,111.963,90899998.0
2006-05-31 13:08:00,111.967,111.967,111.961,111.961,105699996.0
2006-05-31 13:09:00,111.963,111.965,111.957,111.957,281700005.0
2006-05-31 13:10:00,111.97,111.975,111.969,111.973,259900001.0
2006-05-31 13:11:00,111.968,111.976,111.964,111.969,169399997.0
2006-05-31 13:12:00,111.967,111.976,111.963,111.963,216500002.0
2006-05-31 13:13:00,111.969,111.979,111.969,111.969,152800000.0
2006-05-31 13:14:00,111.974,111.985,111.974,111.977,238500003.0
2006-05-31 13:15:00,111.978,112.0,111.978,112.0,243300000.0
2006-05-31 13:16:00,112.012,112.049,112.012,112.045,191700004.0
2006-05-31 13:17:00,112.042,112.042,112.03,112.03,191899998.0
2006-05-31 13:18:00,112.026,112.026,112.003,112.004,124200003.0
2006-05-31 13:19:00,112.002,112.008,111.997,112.002,221599997.0
2006-05-31 13:20:00,112.009,112.02,112.008,112.02,196299999.0
2006-05-31 13:21:00,112.039,112.046,112.023,112.025,75499998.0
2006-05-31 13:22:00,112.017,112.026,112.015,112.015,365500003.0
2006-05-31 13:23:00,112.015,112.04,112.015,112.038,228199999.0
2006-05-31 13:24:00,112.044,112.114,112.044,112.114,189000003.0
2006-05-31 13:25:00,112.137,112.15,112.137,112.149,249599998.0
2006-05-31 13:26:00,112.142,112.15,112.135,112.135,161399998.0
2006-05-31 13:27:00,112.139,112.167,112.139,112.158,156300000.0
2006-05-31 13:28:00,112.155,112.155,112.148,112.155,247700000.0
2006-05-31 13:29:00,112.155,112.165,112.155,112.164,317299998.0
2006-05-31 13:30:00,112.16,112.16,112.136,112.142,232500005.0
2006-05-31 13:31:00,112.142,112.142,112.126,112.127,235200001.0
2006-05-31 13:32:00,112.133,112.152,112.133,112.145,339800005.0
2006-05-31 13:33:00,112.158,112.16,112.144,112.146,449500003.0
2006-05-31 13:34:00,112.14,112.152,112.138,112.152,227899998.0
2006-05-31 13:35:00,112.155,112.161,112.155,112.159,218500001.0
2006-05-31 13:36:00,112.16,112.173,112.157,112.173,240500001.0
2006-05-31 13:37:00,112.18,112.193,112.169,112.182,163600001.0
2006-05-31 13:38:00,112.179,112.221,112.174,112.219,334999996.0
2006-05-31 13:39:00,112.216,112.216,112.18,112.182,132900001.0
2006-05-31 13:40:00,112.188,112.188,112.17,112.172,325100000.0
2006-05-31 13:41:00,112.16,112.16,112.146,112.152,288200002.0
2006-05-31 13:42:00,112.151,112.152,112.142,112.152,145799998.0
2006-05-31 13:43:00,112.158,112.176,112.158,112.176,182199999.0
2006-05-31 13:44:00,112.179,112.193,112.174,112.184,247500000.0
2006-05-31 13:45:00,112.186,112.191,112.184,112.189,329200003.0
2006-05-31 13:46:00,112.184,112.194,112.176,112.176,178899995.0
2006-05-31 13:47:00,112.18,112.183,112.162,112.165,180999998.0
2006-05-31 13:48:00,112.165,112.166,112.147,112.147,226899999.0
2006-05-31 13:49:00,112.133,112.136,112.118,112.125,297499999.0
2006-05-31 13:50:00,112.13,112.137,112.12,112.131,299300001.0
2006-05-31 13:51:00,112.138,112.147,112.132,112.135,322599998.0
2006-05-31 13:52:00,112.119,112.132,112.119,112.125,156000002.0
2006-05-31 13:53:00,112.117,112.14,112.117,112.134,293900008.0
2006-05-31 13:54:00,112.133,112.136,112.123,112.124,202400004.0
2006-05-31 13:55:00,112.119,112.128,112.115,112.128,362700005.0
2006-05-31 13:56:00,112.124,112.124,112.107,112.11,472099994.0
2006-05-31 13:57:00,112.109,112.121,112.107,112.121,209700001.0
2006-05-31 13:58:00,112.12,112.12,112.104,112.108,272500004.0
2006-05-31 13:59:00,112.103,112.11,112.096,112.096,316999998.0
2006-05-31 14:00:00,112.093,112.1,112.076,112.1,224400002.0
2006-05-31 14:01:00,112.098,112.098,112.083,112.09,222200003.0
2006-05-31 14:02:00,112.096,112.096,112.085,112.085,211600002.0
2006-05-31 14:03:00,112.092,112.11,112.092,112.1,224600006.0
2006-05-31 14:04:00,112.108,112.128,112.108,112.123,320399995.0
2006-05-31 14:05:00,112.127,112.133,112.122,112.131,232200003.0
2006-05-31 14:06:00,112.143,112.147,112.14,112.142,189699999.0
2006-05-31 14:07:00,112.148,112.166,112.148,112.16,273799999.0
2006-05-31 14:08:00,112.155,112.162,112.144,112.162,169900001.0
2006-05-31 14:09:00,112.158,112.175,112.158,112.17,135200001.0
2006-05-31 14:10:00,112.176,112.176,112.161,112.161,163999997.0
2006-05-31 14:11:00,112.164,112.173,112.164,112.164,136800002.0
2006-05-31 14:12:00,112.15,112.15,112.138,112.138,114999999.0
2006-05-31 14:13:00,112.138,112.143,112.134,112.134,327699996.0
2006-05-31 14:14:00,112.144,112.155,112.141,112.141,259000004.0
2006-05-31 14:15:00,112.144,112.144,112.076,112.131,478900000.0
2006-05-31 14:16:00,112.137,112.158,112.136,112.158,156600002.0
2006-05-31 14:17:00,112.163,112.167,112.154,112.164,236599998.0
2006-05-31 14:18:00,112.171,112.175,112.126,112.132,236700002.0
2006-05-31 14:19:00,112.129,112.15,112.119,112.133,533500003.0
2006-05-31 14:20:00,112.128,112.144,112.123,112.138,183399998.0
2006-05-31 14:21:00,112.146,112.156,112.145,112.153,100399997.0
2006-05-31 14:22:00,112.166,112.168,112.155,112.155,106500003.0
2006-05-31 14:23:00,112.162,112.191,112.161,112.188,459300010.0
2006-05-31 14:24:00,112.203,112.203,112.18,112.189,163700002.0
2006-05-31 14:25:00,112.196,112.203,112.191,112.191,207200000.0
2006-05-31 14:26:00,112.196,112.199,112.122,112.122,227800000.0
2006-05-31 14:27:00,112.13,112.151,112.13,112.142,131500002.0
2006-05-31 14:28:00,112.139,112.139,112.113,112.116,289599999.0
2006-05-31 14:29:00,112.108,112.139,112.095,112.139,59899999.0
2006-05-31 14:30:00,112.161,112.177,112.154,112.165,347500003.0
2006-05-31 14:31:00,112.172,112.188,112.172,112.178,249000003.0
2006-05-31 14:32:00,112.16,112.16,112.145,112.16,250199999.0
2006-05-31 14:33:00,112.155,112.157,112.134,112.134,311200006.0
2006-05-31 14:34:00,112.139,112.167,112.139,112.164,293499996.0
2006-05-31 14:35:00,112.156,112.156,112.143,112.148,297799998.0
2006-05-31 14:36:00,112.144,112.154,112.141,112.154,312299993.0
2006-05-31 14:37:00,112.151,112.151,112.144,112.148,196600000.0
2006-05-31 14:38:00,112.14,112.146,112.137,112.139,131700001.0
2006-05-31 14:39:00,112.142,112.162,112.142,112.146,175400002.0
2006-05-31 14:40:00,112.144,112.158,112.144,112.158,100399997.0
2006-05-31 14:41:00,112.17,112.197,112.17,112.196,108100002.0
2006-05-31 14:42:00,112.188,112.208,112.18,112.208,148400000.0
2006-05-31 14:43:00,112.218,112.219,112.206,112.211,328299995.0
2006-05-31 14:44:00,112.225,112.245,112.225,112.238,133899997.0
2006-05-31 14:45:00,112.24,112.276,112.24,112.267,194999997.0
2006-05-31 14:46:00,112.267,112.272,112.253,112.253,210400001.0
2006-05-31 14:47:00,112.24,112.247,112.237,112.237,314200001.0
2006-05-31 14:48:00,112.239,112.255,112.231,112.255,124599997.0
2006-05-31 14:49:00,112.249,112.249,112.229,112.237,184799996.0
2006-05-31 14:50:00,112.236,112.236,112.222,112.222,169499996.0
2006-05-31 14:51:00,112.224,112.267,112.224,112.267,210399996.0
2006-05-31 14:52:00,112.283,112.285,112.22,112.23,250099999.0
2006-05-31 14:53:00,112.226,112.256,112.226,112.252,248799993.0
2006-05-31 14:54:00,112.262,112.266,112.256,112.26,248400001.0
2006-05-31 14:55:00,112.254,112.254,112.22,112.22,243399998.0
2006-05-31 14:56:00,112.231,112.246,112.228,112.246,308299992.0
2006-05-31 14:57:00,112.243,112.243,112.222,112.23,154299997.0
2006-05-31 14:58:00,112.227,112.233,112.217,112.223,271299997.0
2006-05-31 14:59:00,112.225,112.225,112.217,112.217,85500000.0
2006-05-31 15:00:00,112.218,112.219,112.178,112.197,192299998.0
2006-05-31 15:01:00,112.203,112.203,112.187,112.19,260099999.0
2006-05-31 15:02:00,112.189,112.199,112.185,112.187,309499999.0
2006-05-31 15:03:00,112.181,112.192,112.181,112.183,142800000.0
2006-05-31 15:04:00,112.173,112.173,112.15,112.155,201800002.0
2006-05-31 15:05:00,112.159,112.167,112.156,112.167,33200000.0
2006-05-31 15:06:00,112.161,112.177,112.161,112.177,197799997.0
2006-05-31 15:07:00,112.17,112.177,112.147,112.147,186599998.0
2006-05-31 15:08:00,112.134,112.138,112.129,112.138,337300000.0
2006-05-31 15:09:00,112.139,112.139,112.128,112.132,124600002.0
2006-05-31 15:10:00,112.129,112.131,112.122,112.13,284300000.0
2006-05-31 15:11:00,112.119,112.119,112.023,112.023,385999999.0
2006-05-31 15:12:00,112.037,112.069,112.037,112.065,148299997.0
2006-05-31 15:13:00,112.065,112.065,112.037,112.048,350899998.0
2006-05-31 15:14:00,112.053,112.065,112.049,112.058,93600002.0
2006-05-31 15:15:00,112.042,112.042,112.018,112.018,156299996.0
2006-05-31 15:16:00,112.022,112.03,112.016,112.024,191200001.0
2006-05-31 15:17:00,112.018,112.018,111.972,111.972,335399998.0
2006-05-31 15:18:00,111.962,111.996,111.956,111.992,154300003.0
2006-05-31 15:19:00,111.971,111.978,111.939,111.971,315200000.0
2006-05-31 15:20:00,111.987,112.053,111.987,112.045,272700002.0
2006-05-31 15:21:00,112.052,112.054,112.004,112.011,176499999.0
2006-05-31 15:22:00,112.025,112.046,112.025,112.042,184999999.0
2006-05-31 15:23:00,112.044,112.08,112.044,112.062,297500004.0
2006-05-31 15:24:00,112.064,112.064,112.029,112.029,253899999.0
2006-05-31 15:25:00,112.036,112.052,112.033,112.049,434600004.0
2006-05-31 15:26:00,112.054,112.062,112.05,112.053,244000001.0
2006-05-31 15:27:00,112.051,112.051,112.036,112.045,214799997.0
2006-05-31 15:28:00,112.05,112.061,112.05,112.055,216899996.0
2006-05-31 15:29:00,112.05,112.069,112.048,112.069,313399999.0
2006-05-31 15:30:00,112.108,112.146,112.108,112.141,286100007.0
2006-05-31 15:31:00,112.168,112.168,112.146,112.148,178699996.0
2006-05-31 15:32:00,112.154,112.212,112.154,112.196,263800000.0
2006-05-31 15:33:00,112.192,112.195,112.14,112.144,298900002.0
2006-05-31 15:34:00,112.142,112.17,112.128,112.143,255000001.0
2006-05-31 15:35:00,112.151,112.168,112.121,112.14,171299996.0
2006-05-31 15:36:00,112.143,112.173,112.139,112.172,220100002.0
2006-05-31 15:37:00,112.166,112.173,112.139,112.139,402800005.0
2006-05-31 15:38:00,112.131,112.146,112.105,112.146,239800002.0
2006-05-31 15:39:00,112.133,112.145,112.122,112.125,233600003.0
2006-05-31 15:40:00,112.124,112.138,112.123,112.138,131899997.0
2006-05-31 15:41:00,112.14,112.165,112.14,112.155,248500005.0
2006-05-31 15:42:00,112.15,112.157,112.13,112.144,244500001.0
2006-05-31 15:43:00,112.153,112.159,112.138,112.139,98700001.0
2006-05-31 15:44:00,112.131,112.15,112.131,112.139,316699995.0
2006-05-31 15:45:00,112.141,112.141,112.129,112.132,101100001.0
2006-05-31 15:46:00,112.123,112.14,112.105,112.105,210899998.0
2006-05-31 15:47:00,112.116,112.121,112.102,112.111,359600002.0
2006-05-31 15:48:00,112.111,112.122,112.106,112.111,378899998.0
2006-05-31 15:49:00,112.118,112.132,112.081,112.081,285100007.0
2006-05-31 15:50:00,112.085,112.123,112.085,112.123,405300006.0
2006-05-31 15:51:00,112.114,112.137,112.085,112.137,250500001.0
2006-05-31 15:52:00,112.123,112.132,112.108,112.108,501300008.0
2006-05-31 15:53:00,112.109,112.136,112.105,112.13,114600001.0
2006-05-31 15:54:00,112.119,112.119,112.105,112.107,164799999.0
2006-05-31 15:55:00,112.106,112.151,112.1,112.148,144599999.0
2006-05-31 15:56:00,112.142,112.151,112.134,112.142,304300001.0
2006-05-31 15:57:00,112.135,112.161,112.135,112.16,153400001.0
2006-05-31 15:58:00,112.158,112.161,112.117,112.117,216099996.0
2006-05-31 15:59:00,112.116,112.162,112.116,112.161,162899999.0
2006-05-31 16:00:00,112.101,112.215,112.005,112.207,378799997.0
2006-05-31 16:01:00,112.193,112.213,112.171,112.213,227500003.0
2006-05-31 16:02:00,112.244,112.27,112.214,112.217,189700003.0
2006-05-31 16:03:00,112.248,112.292,112.248,112.272,159899999.0
2006-05-31 16:04:00,112.248,112.248,112.171,112.171,358099993.0
2006-05-31 16:05:00,112.162,112.171,112.136,112.148,185900001.0
2006-05-31 16:06:00,112.154,112.197,112.151,112.197,164400001.0
2006-05-31 16:07:00,112.225,112.253,112.214,112.253,203000006.0
2006-05-31 16:08:00,112.267,112.267,112.241,112.26,252000001.0
2006-05-31 16:09:00,112.263,112.273,112.26,112.261,306400002.0
2006-05-31 16:10:00,112.259,112.259,112.223,112.223,274699997.0
2006-05-31 16:11:00,112.227,112.23,112.218,112.218,225000000.0
2006-05-31 16:12:00,112.214,112.216,112.201,112.203,305499999.0
2006-05-31 16:13:00,112.219,112.26,112.219,112.256,153000001.0
2006-05-31 16:14:00,112.247,112.247,112.217,112.236,216300003.0
2006-05-31 16:15:00,112.248,112.272,112.241,112.272,369100000.0
2006-05-31 16:16:00,112.296,112.323,112.285,112.317,330900004.0
2006-05-31 16:17:00,112.303,112.317,112.292,112.308,360000000.0
2006-05-31 16:18:00,112.306,112.314,112.298,112.305,318499993.0
2006-05-31 16:19:00,112.298,112.324,112.298,112.305,241799997.0
2006-05-31 16:20:00,112.298,112.298,112.271,112.274,232200001.0
2006-05-31 16:21:00,112.27,112.27,112.246,112.261,308199997.0
2006-05-31 16:22:00,112.266,112.271,112.252,112.252,164300000.0
2006-05-31 16:23:00,112.243,112.263,112.243,112.256,179499995.0
2006-05-31 16:24:00,112.245,112.27,112.241,112.254,273000000.0
2006-05-31 16:25:00,112.241,112.266,112.241,112.266,264800004.0
2006-05-31 16:26:00,112.262,112.268,112.259,112.259,296899997.0
2006-05-31 16:27:00,112.248,112.258,112.248,112.258,165100001.0
2006-05-31 16:28:00,112.269,112.276,112.265,112.267,189399997.0
2006-05-31 16:29:00,112.285,112.298,112.283,112.297,123400001.0
2006-05-31 16:30:00,112.301,112.311,112.282,112.282,151899997.0
2006-05-31 16:31:00,112.275,112.278,112.267,112.267,211300000.0
2006-05-31 16:32:00,112.257,112.27,112.257,112.267,215200004.0
2006-05-31 16:33:00,112.261,112.261,112.25,112.258,443000003.0
2006-05-31 16:34:00,112.272,112.281,112.266,112.272,243299999.0
2006-05-31 16:35:00,112.274,112.285,112.25,112.285,185799998.0
2006-05-31 16:36:00,112.3,112.306,112.283,112.283,161400003.0
2006-05-31 16:37:00,112.284,112.296,112.284,112.291,358299995.0
2006-05-31 16:38:00,112.294,112.294,112.277,112.279,166300003.0
2006-05-31 16:39:00,112.279,112.292,112.273,112.288,168300001.0
2006-05-31 16:40:00,112.292,112.296,112.284,112.294,194600001.0
2006-05-31 16:41:00,112.314,112.362,112.314,112.341,294599996.0
2006-05-31 16:42:00,112.333,112.338,112.328,112.338,219400000.0
2006-05-31 16:43:00,112.342,112.349,112.308,112.308,235500002.0
2006-05-31 16:44:00,112.294,112.335,112.291,112.312,170199999.0
2006-05-31 16:45:00,112.321,112.338,112.313,112.316,394500002.0
2006-05-31 16:46:00,112.315,112.335,112.315,112.335,158400002.0
2006-05-31 16:47:00,112.332,112.332,112.314,112.325,339400000.0
2006-05-31 16:48:00,112.313,112.313,112.287,112.287,281200001.0
2006-05-31 16:49:00,112.296,112.309,112.296,112.307,320900004.0
2006-05-31 16:50:00,112.32,112.347,112.32,112.338,185100003.0
2006-05-31 16:51:00,112.339,112.339,112.299,112.31,336500000.0
2006-05-31 16:52:00,112.29,112.299,112.282,112.293,168600003.0
2006-05-31 16:53:00,112.293,112.313,112.287,112.309,212200005.0
2006-05-31 16:54:00,112.316,112.324,112.306,112.318,311200000.0
2006-05-31 16:55:00,112.306,112.323,112.306,112.323,253900000.0
2006-05-31 16:56:00,112.314,112.314,112.271,112.271,215200006.0
2006-05-31 16:57:00,112.26,112.26,112.233,112.234,82700002.0
2006-05-31 16:58:00,112.232,112.232,112.193,112.203,414499998.0
2006-05-31 16:59:00,112.175,112.175,112.107,112.107,286500003.0
2006-05-31 17:00:00,112.095,112.105,112.058,112.073,228100002.0
2006-05-31 17:01:00,112.08,112.121,112.08,112.115,376199996.0
2006-05-31 17:02:00,112.123,112.123,112.085,112.104,262499999.0
2006-05-31 17:03:00,112.108,112.15,112.108,112.15,246899994.0
2006-05-31 17:04:00,112.162,112.162,112.084,112.086,127199999.0
2006-05-31 17:05:00,112.095,112.136,112.087,112.098,395900001.0
2006-05-31 17:06:00,112.105,112.139,112.105,112.136,337999999.0
2006-05-31 17:07:00,112.138,112.14,112.123,112.129,249799995.0
2006-05-31 17:08:00,112.146,112.172,112.146,112.158,252099998.0
2006-05-31 17:09:00,112.146,112.146,112.131,112.133,168800002.0
2006-05-31 17:10:00,112.142,112.169,112.14,112.169,336999997.0
2006-05-31 17:11:00,112.153,112.153,112.124,112.124,270500003.0
2006-05-31 17:12:00,112.144,112.159,112.126,112.15,331900004.0
2006-05-31 17:13:00,112.193,112.256,112.169,112.256,380399999.0
2006-05-31 17:14:00,112.244,112.244,112.192,112.192,147299999.0
2006-05-31 17:15:00,112.201,112.246,112.201,112.246,50300000.0
2006-05-31 17:16:00,112.235,112.25,112.227,112.25,103199998.0
2006-05-31 17:17:00,112.258,112.269,112.249,112.249,169200004.0
2006-05-31 17:18:00,112.228,112.246,112.207,112.21,343699999.0
2006-05-31 17:19:00,112.223,112.245,112.223,112.238,364100004.0
2006-05-31 17:20:00,112.252,112.263,112.243,112.248,210700002.0
2006-05-31 17:21:00,112.255,112.256,112.245,112.245,320299996.0
2006-05-31 17:22:00,112.237,112.237,112.186,112.186,148700001.0
2006-05-31 17:23:00,112.173,112.185,112.146,112.146,154000003.0
2006-05-31 17:24:00,112.143,112.143,112.108,112.108,212300000.0
2006-05-31 17:25:00,112.114,112.122,112.111,112.122,225299998.0
2006-05-31 17:26:00,112.119,112.119,112.111,112.118,207900001.0
2006-05-31 17:27:00,112.122,112.132,112.12,112.125,213500000.0
2006-05-31 17:28:00,112.144,112.16,112.144,112.16,170400001.0
2006-05-31 17:29:00,112.153,112.162,112.139,112.139,358500001.0
2006-05-31 17:30:00,112.128,112.158,112.125,112.158,82800000.0
2006-05-31 17:31:00,112.163,112.193,112.163,112.193,146300001.0
2006-05-31 17:32:00,112.19,112.19,112.157,112.189,147600002.0
2006-05-31 17:33:00,112.2,112.215,112.182,112.19,204999997.0
2006-05-31 17:34:00,112.189,112.227,112.182,112.225,288699998.0
2006-05-31 17:35:00,112.24,112.242,112.218,112.218,273399998.0
2006-05-31 17:36:00,112.214,112.214,112.191,112.213,345199998.0
2006-05-31 17:37:00,112.212,112.243,112.21,112.243,163999999.0
2006-05-31 17:38:00,112.249,112.266,112.243,112.266,320800003.0
2006-05-31 17:39:00,112.239,112.239,112.226,112.226,30500000.0
2006-05-31 17:40:00,112.185,112.209,112.169,112.189,201099995.0
2006-05-31 17:41:00,112.193,112.202,112.185,112.185,236300001.0
2006-05-31 17:42:00,112.193,112.2,112.191,112.191,157599998.0
2006-05-31 17:43:00,112.197,112.213,112.196,112.2,226299997.0
2006-05-31 17:44:00,112.219,112.234,112.213,112.231,298600006.0
2006-05-31 17:45:00,112.223,112.231,112.223,112.231,121599998.0
2006-05-31 17:46:00,112.231,112.231,112.224,112.229,179600000.0
2006-05-31 17:47:00,112.22,112.231,112.219,112.221,274099995.0
2006-05-31 17:48:00,112.223,112.233,112.223,112.227,111299999.0
2006-05-31 17:49:00,112.233,112.266,112.233,112.253,237299997.0
2006-05-31 17:50:00,112.258,112.27,112.252,112.252,311199994.0
2006-05-31 17:51:00,112.257,112.3,112.257,112.291,414999999.0
2006-05-31 17:52:00,112.298,112.298,112.241,112.241,243399996.0
2006-05-31 17:53:00,112.238,112.243,112.218,112.218,192800000.0
2006-05-31 17:54:00,112.227,112.25,112.227,112.249,267000000.0
2006-05-31 17:55:00,112.237,112.278,112.237,112.273,87000001.0
2006-05-31 17:56:00,112.282,112.288,112.272,112.28,253599997.0
2006-05-31 17:57:00,112.28,112.281,112.264,112.275,226900003.0
2006-05-31 17:58:00,112.263,112.263,112.247,112.251,187000004.0
2006-05-31 17:59:00,112.248,112.256,112.23,112.256,300600008.0
2006-05-31 18:00:00,112.248,112.257,112.244,112.253,125500000.0
2006-05-31 18:01:00,112.252,112.26,112.244,112.253,1844500013.0
2006-05-31 18:02:00,112.27,112.3,112.27,112.3,2134199997.0
2006-05-31 18:03:00,112.31,112.32,112.29,112.29,2134199997.0
2006-05-31 18:04:00,112.3,112.31,112.3,112.31,2134199997.0
2006-05-31 18:05:00,112.3,112.3,112.3,112.3,2134199997.0
2006-05-31 18:06:00,112.31,112.35,112.3,112.33,2134199997.0
2006-05-31 18:07:00,112.34,112.34,112.31,112.31,2134199997.0
2006-05-31 18:08:00,112.32,112.32,112.31,112.32,2134199997.0
2006-05-31 18:09:00,112.31,112.31,112.3,112.31,2134199997.0
2006-05-31 18:10:00,112.3,112.32,112.3,112.31,2134199997.0
2006-05-31 18:11:00,112.303,112.303,112.285,112.297,2134199997.0
2006-05-31 18:12:00,112.293,112.328,112.293,112.325,1942100001.0
2006-05-31 18:13:00,112.33,112.34,112.33,112.33,1706999997.0
2006-05-31 18:14:00,112.32,112.35,112.32,112.32,1706999997.0
2006-05-31 18:15:00,112.33,112.35,112.33,112.33,1706999997.0
2006-05-31 18:16:00,112.32,112.38,112.32,112.37,1706999997.0
2006-05-31 18:17:00,112.345,112.352,112.296,112.312,1706999997.0
2006-05-31 18:18:00,112.306,112.362,112.306,112.362,1923500016.0
2006-05-31 18:19:00,112.34,112.37,112.31,112.32,1677099997.0
2006-05-31 18:20:00,112.33,112.34,112.32,112.34,1677099997.0
2006-05-31 18:21:00,112.35,112.35,112.34,112.34,1677099997.0
2006-05-31 18:22:00,112.33,112.33,112.32,112.32,1677099997.0
2006-05-31 18:23:00,112.31,112.32,112.31,112.32,1677099997.0
2006-05-31 18:24:00,112.33,112.34,112.33,112.34,1677099997.0
2006-05-31 18:25:00,112.33,112.33,112.32,112.32,1677099997.0
2006-05-31 18:27:00,112.315,112.323,112.306,112.323,1677099997.0
2006-05-31 18:28:00,112.34,112.34,112.32,112.34,2113199994.0
2006-05-31 18:29:00,112.35,112.35,112.33,112.35,2113199994.0
2006-05-31 18:30:00,112.34,112.34,112.32,112.32,2113199994.0
2006-05-31 18:31:00,112.33,112.33,112.32,112.32,2113199994.0
2006-05-31 18:33:00,112.31,112.32,112.31,112.32,2113199994.0
2006-05-31 18:34:00,112.31,112.32,112.31,112.31,2113199994.0
2006-05-31 18:35:00,112.32,112.32,112.3,112.31,2113199994.0
2006-05-31 18:36:00,112.294,112.299,112.284,112.287,2113199994.0
2006-05-31 18:37:00,112.281,112.293,112.278,112.293,1483400006.0
2006-05-31 18:38:00,112.296,112.296,112.279,112.29,1202599997.0
2006-05-31 18:39:00,112.293,112.295,112.285,112.287,713400003.0
2006-05-31 18:40:00,112.287,112.292,112.284,112.288,1667500002.0
2006-05-31 18:41:00,112.287,112.294,112.284,112.288,1917000000.0
2006-05-31 18:42:00,112.283,112.297,112.277,112.284,1620000012.0
2006-05-31 18:43:00,112.281,112.284,112.271,112.284,955200005.0
2006-05-31 18:44:00,112.281,112.281,112.268,112.268,819600007.0
2006-05-31 18:45:00,112.268,112.276,112.267,112.272,1775800007.0
2006-05-31 18:46:00,112.273,112.278,112.267,112.272,1756099992.0
2006-05-31 18:47:00,112.27,112.27,112.263,112.263,584199995.0
2006-05-31 18:48:00,112.26,112.266,112.257,112.26,737799997.0
2006-05-31 18:49:00,112.258,112.273,112.258,112.273,1246699996.0
2006-05-31 18:50:00,112.279,112.288,112.274,112.274,1916600013.0
2006-05-31 18:51:00,112.273,112.282,112.271,112.272,1653300002.0
2006-05-31 18:52:00,112.283,112.294,112.281,112.285,2026400013.0
2006-05-31 18:53:00,112.29,112.292,112.277,112.283,1369300001.0
2006-05-31 18:54:00,112.285,112.296,112.284,112.292,1747100002.0
2006-05-31 18:55:00,112.292,112.317,112.292,112.315,1909900003.0
2006-05-31 18:56:00,112.318,112.333,112.318,112.326,459399998.0
2006-05-31 18:57:00,112.329,112.342,112.327,112.334,1068200010.0
2006-05-31 18:58:00,112.331,112.331,112.317,112.317,1696200003.0
2006-05-31 18:59:00,112.327,112.349,112.326,112.349,1679899999.0
2006-05-31 19:00:00,112.35,112.35,112.333,112.337,734200001.0
2006-05-31 19:01:00,112.344,112.344,112.335,112.336,768900002.0
2006-05-31 19:02:00,112.332,112.333,112.32,112.324,633199997.0
2006-05-31 19:03:00,112.323,112.323,112.317,112.317,1566900006.0
2006-05-31 19:04:00,112.324,112.362,112.324,112.362,1089100004.0
2006-05-31 19:05:00,112.363,112.363,112.336,112.345,680999997.0
2006-05-31 19:06:00,112.354,112.402,112.354,112.391,1270499996.0
2006-05-31 19:07:00,112.4,112.43,112.38,112.41,1670599995.0
2006-05-31 19:08:00,112.379,112.379,112.367,112.37,1670599995.0
2006-05-31 19:09:00,112.364,112.381,112.364,112.377,746800008.0
2006-05-31 19:10:00,112.378,112.378,112.355,112.355,677900004.0
2006-05-31 19:11:00,112.354,112.366,112.354,112.36,894399996.0
2006-05-31 19:12:00,112.363,112.377,112.362,112.364,1087000003.0
2006-05-31 19:13:00,112.362,112.371,112.361,112.366,605299999.0
2006-05-31 19:14:00,112.362,112.379,112.335,112.349,816400006.0
2006-05-31 19:15:00,112.35,112.362,112.341,112.35,1755100002.0
2006-05-31 19:16:00,112.349,112.35,112.335,112.34,874199992.0
2006-05-31 19:17:00,112.338,112.339,112.332,112.335,999100000.0
2006-05-31 19:18:00,112.328,112.332,112.323,112.323,739100009.0
2006-05-31 19:19:00,112.324,112.334,112.318,112.328,1223900000.0
2006-05-31 19:20:00,112.327,112.33,112.32,112.325,832399996.0
2006-05-31 19:21:00,112.326,112.333,112.326,112.333,1486399996.0
2006-05-31 19:22:00,112.338,112.354,112.333,112.354,727300001.0
2006-05-31 19:23:00,112.36,112.39,112.36,112.37,1048499991.0
2006-05-31 19:24:00,112.351,112.351,112.33,112.33,1048499991.0
2006-05-31 19:25:00,112.327,112.348,112.327,112.335,1106400007.0
2006-05-31 19:27:00,112.341,112.346,112.334,112.344,2031099983.0
2006-05-31 19:28:00,112.338,112.347,112.336,112.342,1024299996.0
2006-05-31 19:29:00,112.342,112.344,112.337,112.344,802699996.0
2006-05-31 19:30:00,112.343,112.353,112.339,112.343,1028599999.0
2006-05-31 19:31:00,112.342,112.347,112.334,112.334,1688500002.0
2006-05-31 19:32:00,112.337,112.358,112.337,112.358,1544300015.0
2006-05-31 19:33:00,112.36,112.362,112.354,112.358,1009399996.0
2006-05-31 19:34:00,112.353,112.355,112.342,112.353,1139699994.0
2006-05-31 19:35:00,112.355,112.358,112.35,112.355,1038999997.0
2006-05-31 19:36:00,112.344,112.355,112.344,112.352,466799995.0
2006-05-31 19:37:00,112.35,112.359,112.35,112.353,129599997.0
2006-05-31 19:38:00,112.356,112.381,112.356,112.362,950900005.0
2006-05-31 19:39:00,112.356,112.36,112.34,112.353,1462000003.0
2006-05-31 19:40:00,112.352,112.352,112.334,112.335,1019300007.0
2006-05-31 19:41:00,112.331,112.341,112.33,112.336,1438000001.0
2006-05-31 19:42:00,112.33,112.338,112.33,112.337,703999997.0
2006-05-31 19:43:00,112.329,112.329,112.269,112.269,366400002.0
2006-05-31 19:44:00,112.272,112.327,112.272,112.32,1127199999.0
2006-05-31 19:45:00,112.323,112.328,112.319,112.321,730900000.0
2006-05-31 19:46:00,112.323,112.339,112.323,112.327,1009000002.0
2006-05-31 19:47:00,112.325,112.332,112.324,112.33,721800012.0
2006-05-31 19:48:00,112.323,112.333,112.319,112.328,1655400003.0
2006-05-31 19:49:00,112.337,112.346,112.336,112.345,749800003.0
2006-05-31 19:50:00,112.345,112.345,112.337,112.345,788699992.0
2006-05-31 19:51:00,112.347,112.367,112.347,112.367,605199999.0
2006-05-31 19:52:00,112.368,112.368,112.354,112.354,811499999.0
2006-05-31 19:53:00,112.36,112.371,112.356,112.365,874299998.0
2006-05-31 19:54:00,112.367,112.377,112.366,112.371,1547799991.0
2006-05-31 19:55:00,112.36,112.37,112.349,112.362,589799997.0
2006-05-31 19:56:00,112.357,112.357,112.335,112.345,775300006.0
2006-05-31 19:57:00,112.348,112.364,112.34,112.363,900300002.0
2006-05-31 19:58:00,112.367,112.378,112.367,112.373,1628200013.0
2006-05-31 19:59:00,112.377,112.39,112.368,112.368,1058299997.0
2006-05-31 20:00:00,112.353,112.398,112.313,112.398,262299998.0
2006-05-31 20:01:00,112.407,112.419,112.355,112.419,620699997.0
2006-05-31 20:02:00,112.421,112.446,112.394,112.42,1294100008.0
2006-05-31 20:03:00,112.416,112.416,112.354,112.359,794700007.0
2006-05-31 20:04:00,112.352,112.361,112.301,112.301,672299990.0
2006-05-31 20:05:00,112.28,112.341,112.269,112.306,1099700000.0
2006-05-31 20:06:00,112.306,112.366,112.306,112.366,1745800000.0
2006-05-31 20:07:00,112.363,112.365,112.332,112.359,912499991.0
2006-05-31 20:08:00,112.353,112.353,112.339,112.339,1044600014.0
2006-05-31 20:09:00,112.326,112.326,112.3,112.315,1153099992.0
2006-05-31 20:10:00,112.321,112.34,112.318,112.333,1410899997.0
2006-05-31 20:11:00,112.33,112.339,112.328,112.338,1642200017.0
2006-05-31 20:12:00,112.335,112.355,112.332,112.342,1930799984.0
2006-05-31 20:13:00,112.335,112.344,112.334,112.338,864599999.0
2006-05-31 20:14:00,112.343,112.353,112.317,112.327,1118199995.0
2006-05-31 20:15:00,112.329,112.37,112.329,112.37,1237800006.0
2006-05-31 20:16:00,112.372,112.374,112.354,112.354,1140400008.0
2006-05-31 20:17:00,112.35,112.357,112.345,112.345,512500006.0
2006-05-31 20:18:00,112.348,112.352,112.337,112.337,427399999.0
2006-05-31 20:19:00,112.339,112.371,112.339,112.352,1003399996.0
2006-05-31 20:20:00,112.35,112.391,112.35,112.39,778599993.0
2006-05-31 20:21:00,112.391,112.402,112.341,112.344,1457600005.0
2006-05-31 20:22:00,112.338,112.341,112.33,112.332,1161400003.0
2006-05-31 20:23:00,112.329,112.352,112.325,112.352,697899999.0
2006-05-31 20:24:00,112.353,112.358,112.334,112.339,732699994.0
2006-05-31 20:25:00,112.345,112.36,112.34,112.34,998599998.0
2006-05-31 20:26:00,112.345,112.377,112.345,112.372,808500005.0
2006-05-31 20:27:00,112.372,112.391,112.362,112.391,1250599988.0
2006-05-31 20:28:00,112.4,112.45,112.4,112.45,2131800013.0
2006-05-31 20:29:00,112.44,112.46,112.44,112.46,2131800013.0
2006-05-31 20:30:00,112.45,112.46,112.44,112.45,2131800013.0
2006-05-31 20:31:00,112.46,112.53,112.46,112.51,2131800013.0
2006-05-31 20:32:00,112.5,112.5,112.447,112.475,2131800013.0
2006-05-31 20:33:00,112.48,112.531,112.48,112.531,823399989.0
2006-05-31 20:34:00,112.53,112.536,112.501,112.524,603500003.0
2006-05-31 20:35:00,112.525,112.538,112.514,112.518,642800005.0
2006-05-31 20:36:00,112.525,112.609,112.525,112.609,568700009.0
2006-05-31 20:37:00,112.61,112.61,112.583,112.583,489200000.0
2006-05-31 20:38:00,112.584,112.614,112.584,112.605,1018400004.0
2006-05-31 20:39:00,112.605,112.62,112.575,112.62,999799992.0
2006-05-31 20:40:00,112.62,112.64,112.61,112.63,890200007.0
2006-05-31 20:41:00,112.621,112.656,112.621,112.635,890200007.0
2006-05-31 20:42:00,112.631,112.649,112.63,112.647,1249599993.0
2006-05-31 20:43:00,112.652,112.672,112.648,112.672,1363600010.0
2006-05-31 20:44:00,112.669,112.669,112.611,112.627,1550100002.0
2006-05-31 20:45:00,112.628,112.66,112.628,112.64,1158600011.0
2006-05-31 20:46:00,112.639,112.639,112.598,112.6,1325999998.0
2006-05-31 20:47:00,112.59,112.601,112.561,112.601,1985699983.0
2006-05-31 20:48:00,112.605,112.615,112.579,112.579,1106600010.0
2006-05-31 20:49:00,112.574,112.577,112.563,112.565,1266700001.0
2006-05-31 20:50:00,112.563,112.571,112.559,112.56,1715799991.0
2006-05-31 20:51:00,112.565,112.612,112.565,112.612,602100001.0
2006-05-31 20:52:00,112.605,112.605,112.592,112.592,128400003.0
2006-05-31 20:53:00,112.583,112.583,112.574,112.58,1264199993.0
2006-05-31 20:54:00,112.58,112.587,112.577,112.587,478000002.0
2006-05-31 20:55:00,112.592,112.61,112.592,112.595,1735600011.0
2006-05-31 20:56:00,112.602,112.607,112.598,112.605,586999995.0
2006-05-31 20:57:00,112.607,112.619,112.604,112.608,1825900007.0
2006-05-31 20:58:00,112.63,112.67,112.63,112.66,1845300005.0
2006-05-31 20:59:00,112.67,112.68,112.66,112.68,1845300005.0
2006-05-31 21:00:00,112.666,112.666,112.629,112.629,1845300005.0
2006-05-31 21:01:00,112.635,112.66,112.635,112.635,1415600000.0
2006-05-31 21:02:00,112.626,112.64,112.622,112.626,726500003.0
2006-05-31 21:03:00,112.632,112.651,112.632,112.64,898999988.0
2006-05-31 21:04:00,112.64,112.648,112.64,112.642,424100004.0
2006-05-31 21:05:00,112.64,112.642,112.63,112.63,657599998.0
2006-05-31 21:06:00,112.625,112.635,112.623,112.629,908200011.0
2006-05-31 21:07:00,112.633,112.642,112.627,112.631,1193599997.0
2006-05-31 21:08:00,112.631,112.634,112.623,112.634,594599994.0
2006-05-31 21:09:00,112.63,112.638,112.62,112.62,326699999.0
2006-05-31 21:10:00,112.608,112.608,112.567,112.595,505400006.0
2006-05-31 21:11:00,112.6,112.601,112.597,112.601,310399998.0
2006-05-31 21:12:00,112.595,112.612,112.589,112.589,436599994.0
2006-05-31 21:13:00,112.58,112.59,112.58,112.589,844099997.0
2006-05-31 21:14:00,112.592,112.592,112.572,112.572,1618499991.0
2006-05-31 21:15:00,112.573,112.589,112.571,112.586,2039099989.0
2006-05-31 21:16:00,112.584,112.6,112.584,112.593,995700006.0
2006-05-31 21:17:00,112.589,112.607,112.58,112.58,2015400006.0
2006-05-31 21:18:00,112.577,112.582,112.571,112.572,1217200007.0
2006-05-31 21:19:00,112.565,112.574,112.563,112.574,1287999997.0
2006-05-31 21:20:00,112.576,112.581,112.569,112.576,1383499986.0
2006-05-31 21:21:00,112.572,112.572,112.56,112.56,931899997.0
2006-05-31 21:22:00,112.562,112.579,112.562,112.576,1659500000.0
2006-05-31 21:23:00,112.579,112.584,112.575,112.575,1136099995.0
2006-05-31 21:24:00,112.578,112.578,112.567,112.57,1615899995.0
2006-05-31 21:25:00,112.575,112.578,112.567,112.57,1599700003.0
2006-05-31 21:26:00,112.569,112.572,112.561,112.563,957300006.0
2006-05-31 21:27:00,112.56,112.564,112.557,112.564,878700000.0
2006-05-31 21:28:00,112.56,112.565,112.556,112.558,421200000.0
2006-05-31 21:29:00,112.562,112.567,112.558,112.565,723199993.0
2006-05-31 21:30:00,112.567,112.57,112.555,112.557,776999991.0
2006-05-31 21:31:00,112.551,112.563,112.551,112.563,270000000.0
2006-05-31 21:32:00,112.564,112.564,112.549,112.554,719199995.0
2006-05-31 21:33:00,112.551,112.554,112.544,112.554,558600004.0
2006-05-31 21:34:00,112.555,112.555,112.55,112.55,519200003.0
2006-05-31 21:35:00,112.555,112.555,112.55,112.55,448499996.0
2006-05-31 21:36:00,112.55,112.555,112.547,112.547,566299995.0
2006-05-31 21:37:00,112.551,112.569,112.551,112.56,372500003.0
2006-05-31 21:38:00,112.565,112.569,112.562,112.566,219100000.0
2006-05-31 21:39:00,112.568,112.568,112.558,112.558,508699991.0
2006-05-31 21:40:00,112.555,112.555,112.548,112.55,751400010.0
2006-05-31 21:41:00,112.55,112.55,112.54,112.548,627599990.0
2006-05-31 21:42:00,112.55,112.558,112.545,112.555,1054499998.0
2006-05-31 21:43:00,112.554,112.56,112.546,112.551,368599999.0
2006-05-31 21:44:00,112.554,112.554,112.536,112.55,1577199994.0
2006-05-31 21:45:00,112.55,112.556,112.546,112.55,648900006.0
2006-05-31 21:46:00,112.543,112.549,112.534,112.544,876099996.0
2006-05-31 21:47:00,112.542,112.547,112.538,112.542,571400002.0
2006-05-31 21:48:00,112.535,112.539,112.525,112.525,801300004.0
2006-05-31 21:49:00,112.528,112.543,112.528,112.541,427900001.0
2006-05-31 21:50:00,112.537,112.537,112.522,112.522,264700006.0
2006-05-31 21:51:00,112.528,112.545,112.528,112.532,436399997.0
2006-05-31 21:52:00,112.532,112.533,112.53,112.53,241200000.0
2006-05-31 21:53:00,112.53,112.535,112.528,112.535,336099998.0
2006-05-31 21:54:00,112.534,112.539,112.529,112.536,502500001.0
2006-05-31 21:55:00,112.532,112.533,112.527,112.527,131300002.0
2006-05-31 21:56:00,112.529,112.529,112.519,112.527,440400002.0
2006-05-31 21:57:00,112.53,112.53,112.522,112.522,292700001.0
2006-05-31 21:58:00,112.526,112.541,112.526,112.541,134299999.0
2006-05-31 21:59:00,112.537,112.537,112.514,112.52,703599997.0
2006-05-31 22:00:00,112.517,112.534,112.516,112.527,874700006.0
2006-05-31 22:01:00,112.528,112.532,112.516,112.532,1206700013.0
2006-05-31 22:02:00,112.531,112.541,112.529,112.538,817600000.0
2006-05-31 22:03:00,112.539,112.551,112.539,112.545,369200001.0
2006-05-31 22:04:00,112.548,112.565,112.546,112.559,798200000.0
2006-05-31 22:05:00,112.561,112.561,112.551,112.552,191599999.0
2006-05-31 22:06:00,112.551,112.563,112.551,112.563,165899997.0
2006-05-31 22:07:00,112.552,112.562,112.552,112.558,270900001.0
2006-05-31 22:08:00,112.55,112.555,112.545,112.545,213999998.0
2006-05-31 22:09:00,112.555,112.555,112.55,112.55,151199998.0
2006-05-31 22:10:00,112.549,112.555,112.545,112.555,261300004.0
2006-05-31 22:11:00,112.549,112.554,112.539,112.55,581899996.0
2006-05-31 22:12:00,112.551,112.554,112.546,112.546,285399999.0
2006-05-31 22:13:00,112.547,112.554,112.545,112.545,426200002.0
2006-05-31 22:14:00,112.55,112.565,112.55,112.558,402999998.0
2006-05-31 22:15:00,112.565,112.57,112.56,112.57,247799997.0
2006-05-31 22:16:00,112.568,112.568,112.548,112.548,538599994.0
2006-05-31 22:17:00,112.55,112.555,112.547,112.55,406000003.0
2006-05-31 22:18:00,112.55,112.555,112.545,112.55,324299999.0
2006-05-31 22:19:00,112.55,112.558,112.55,112.555,290799995.0
2006-05-31 22:20:00,112.557,112.558,112.555,112.558,187100000.0
2006-05-31 22:21:00,112.561,112.565,112.553,112.565,328400000.0
2006-05-31 22:22:00,112.564,112.564,112.547,112.547,172500003.0
2006-05-31 22:23:00,112.545,112.545,112.54,112.54,229899996.0
2006-05-31 22:24:00,112.542,112.542,112.527,112.528,282299997.0
2006-05-31 22:25:00,112.535,112.54,112.531,112.54,262200000.0
2006-05-31 22:26:00,112.533,112.541,112.527,112.53,166799999.0
2006-05-31 22:27:00,112.535,112.539,112.527,112.539,1001600000.0
2006-05-31 22:28:00,112.54,112.54,112.53,112.54,248600002.0
2006-05-31 22:29:00,112.535,112.535,112.528,112.528,163199999.0
2006-05-31 22:30:00,112.533,112.533,112.528,112.528,258600000.0
2006-05-31 22:31:00,112.533,112.536,112.532,112.532,257800005.0
2006-05-31 22:32:00,112.528,112.533,112.521,112.533,210400001.0
2006-05-31 22:33:00,112.537,112.537,112.522,112.528,739799998.0
2006-05-31 22:34:00,112.528,112.556,112.528,112.556,971200004.0
2006-05-31 22:35:00,112.567,112.583,112.567,112.583,437699997.0
2006-05-31 22:36:00,112.586,112.594,112.58,112.585,830199994.0
2006-05-31 22:37:00,112.583,112.586,112.573,112.573,147400000.0
2006-05-31 22:38:00,112.578,112.578,112.568,112.568,268200000.0
2006-05-31 22:39:00,112.561,112.561,112.544,112.544,247200002.0
2006-05-31 22:40:00,112.54,112.54,112.523,112.523,529800003.0
2006-05-31 22:41:00,112.53,112.537,112.526,112.526,359800000.0
2006-05-31 22:42:00,112.524,112.537,112.524,112.537,146200000.0
2006-05-31 22:43:00,112.544,112.574,112.544,112.567,398200003.0
2006-05-31 22:44:00,112.569,112.573,112.566,112.569,278199999.0
2006-05-31 22:45:00,112.582,112.59,112.575,112.585,475899995.0
2006-05-31 22:46:00,112.587,112.587,112.578,112.578,402299997.0
2006-05-31 22:47:00,112.592,112.592,112.572,112.572,210800004.0
2006-05-31 22:48:00,112.575,112.581,112.569,112.569,422499999.0
2006-05-31 22:49:00,112.571,112.571,112.534,112.547,260000004.0
2006-05-31 22:50:00,112.543,112.565,112.535,112.554,667300008.0
2006-05-31 22:51:00,112.57,112.575,112.565,112.565,407199994.0
2006-05-31 22:52:00,112.564,112.581,112.564,112.564,283100000.0
2006-05-31 22:53:00,112.571,112.577,112.563,112.563,368799998.0
2006-05-31 22:54:00,112.565,112.579,112.563,112.579,314699999.0
2006-05-31 22:55:00,112.589,112.601,112.588,112.595,309700006.0
2006-05-31 22:56:00,112.596,112.603,112.592,112.601,265999998.0
2006-05-31 22:57:00,112.604,112.609,112.597,112.597,295600002.0
2006-05-31 22:58:00,112.598,112.621,112.598,112.615,190900004.0
2006-05-31 22:59:00,112.6,112.605,112.59,112.595,404600005.0
2006-05-31 23:00:00,112.583,112.634,112.583,112.589,287699999.0
2006-05-31 23:01:00,112.602,112.631,112.602,112.626,130499997.0
2006-05-31 23:02:00,112.614,112.64,112.611,112.624,301399998.0
2006-05-31 23:03:00,112.617,112.63,112.599,112.602,191300000.0
2006-05-31 23:04:00,112.628,112.653,112.605,112.605,89600002.0
2006-05-31 23:05:00,112.595,112.607,112.584,112.598,200200000.0
2006-05-31 23:06:00,112.583,112.583,112.562,112.569,110500001.0
2006-05-31 23:07:00,112.58,112.58,112.566,112.57,361099999.0
2006-05-31 23:08:00,112.574,112.583,112.568,112.568,364899995.0
2006-05-31 23:09:00,112.586,112.586,112.567,112.569,309599998.0
2006-05-31 23:10:00,112.574,112.585,112.567,112.585,208500000.0
2006-05-31 23:11:00,112.573,112.578,112.566,112.576,191700000.0
2006-05-31 23:12:00,112.562,112.581,112.555,112.565,228100005.0
2006-05-31 23:13:00,112.555,112.572,112.548,112.563,260299996.0
2006-05-31 23:14:00,112.553,112.568,112.537,112.566,461000000.0
2006-05-31 23:15:00,112.563,112.587,112.558,112.564,364499996.0
2006-05-31 23:16:00,112.567,112.585,112.558,112.579,141199996.0
2006-05-31 23:17:00,112.587,112.6,112.574,112.577,337299999.0
2006-05-31 23:18:00,112.582,112.601,112.582,112.591,205500003.0
2006-05-31 23:19:00,112.583,112.583,112.56,112.568,222600003.0
2006-05-31 23:20:00,112.575,112.586,112.568,112.568,207700001.0
2006-05-31 23:21:00,112.567,112.597,112.567,112.584,240899994.0
2006-05-31 23:22:00,112.578,112.589,112.575,112.582,301199997.0
2006-05-31 23:23:00,112.59,112.598,112.577,112.577,100499997.0
2006-05-31 23:24:00,112.572,112.583,112.571,112.575,127000000.0
2006-05-31 23:25:00,112.58,112.591,112.559,112.591,254000003.0
2006-05-31 23:26:00,112.581,112.592,112.574,112.588,363800004.0
2006-05-31 23:27:00,112.589,112.601,112.57,112.59,218500002.0
2006-05-31 23:28:00,112.59,112.618,112.579,112.609,290199997.0
2006-05-31 23:29:00,112.62,112.627,112.594,112.605,308800004.0
2006-05-31 23:30:00,112.61,112.621,112.606,112.611,175300004.0
2006-05-31 23:31:00,112.602,112.623,112.596,112.611,183200004.0
2006-05-31 23:32:00,112.599,112.6,112.568,112.6,175199997.0
2006-05-31 23:33:00,112.602,112.608,112.582,112.588,205200002.0
2006-05-31 23:34:00,112.6,112.606,112.584,112.584,141900000.0
2006-05-31 23:35:00,112.578,112.617,112.574,112.601,324499995.0
2006-05-31 23:36:00,112.59,112.607,112.575,112.581,148400002.0
2006-05-31 23:37:00,112.585,112.604,112.576,112.595,270699998.0
2006-05-31 23:38:00,112.607,112.614,112.595,112.598,197500004.0
2006-05-31 23:39:00,112.6,112.614,112.583,112.595,367900002.0
2006-05-31 23:40:00,112.6,112.611,112.59,112.605,208500005.0
2006-05-31 23:41:00,112.628,112.628,112.583,112.619,391200007.0
2006-05-31 23:42:00,112.58,112.616,112.58,112.593,426400007.0
2006-05-31 23:43:00,112.582,112.627,112.582,112.625,290499999.0
2006-05-31 23:44:00,112.61,112.623,112.602,112.614,162700003.0
2006-05-31 23:45:00,112.61,112.62,112.602,112.602,386300003.0
2006-05-31 23:46:00,112.61,112.618,112.6,112.604,213300003.0
2006-05-31 23:47:00,112.607,112.607,112.571,112.578,296300001.0
2006-05-31 23:48:00,112.572,112.601,112.566,112.58,275399995.0
2006-05-31 23:49:00,112.57,112.604,112.57,112.582,264800003.0
2006-05-31 23:50:00,112.58,112.591,112.577,112.579,158100002.0
2006-05-31 23:51:00,112.574,112.588,112.574,112.577,139100001.0
2006-05-31 23:52:00,112.585,112.615,112.57,112.608,143099998.0
2006-05-31 23:53:00,112.595,112.621,112.583,112.61,408300003.0
2006-05-31 23:54:00,112.613,112.628,112.598,112.606,229600008.0
2006-05-31 23:55:00,112.615,112.615,112.584,112.584,244400002.0
2006-05-31 23:56:00,112.585,112.602,112.578,112.584,323400001.0
2006-05-31 23:57:00,112.575,112.586,112.57,112.574,289499994.0
2006-05-31 23:58:00,112.58,112.585,112.565,112.565,235400004.0
2006-05-31 23:59:00,112.582,112.6,112.527,112.527,274400001.0
2006-06-01 00:00:00,112.523,112.53,112.517,112.53,234299999.0
2006-06-01 00:01:00,112.525,112.551,112.524,112.551,215299995.0
2006-06-01 00:02:00,112.543,112.543,112.528,112.535,161400000.0
2006-06-01 00:03:00,112.533,112.535,112.527,112.535,147899999.0
2006-06-01 00:04:00,112.54,112.543,112.532,112.539,235299997.0
2006-06-01 00:05:00,112.548,112.573,112.545,112.573,207500000.0
2006-06-01 00:06:00,112.57,112.575,112.567,112.575,50500000.0
2006-06-01 00:07:00,112.578,112.584,112.577,112.578,135600000.0
2006-06-01 00:08:00,112.579,112.582,112.556,112.556,178199998.0
2006-06-01 00:09:00,112.55,112.573,112.543,112.543,440599994.0
2006-06-01 00:10:00,112.543,112.543,112.53,112.543,137500002.0
2006-06-01 00:11:00,112.551,112.58,112.547,112.547,308799999.0
2006-06-01 00:12:00,112.538,112.552,112.538,112.552,57500000.0
2006-06-01 00:13:00,112.55,112.565,112.55,112.564,240000000.0
2006-06-01 00:14:00,112.561,112.561,112.543,112.543,236400006.0
2006-06-01 00:15:00,112.543,112.543,112.53,112.537,56000001.0
2006-06-01 00:16:00,112.53,112.531,112.521,112.521,249400002.0
2006-06-01 00:17:00,112.515,112.533,112.515,112.526,205100005.0
2006-06-01 00:18:00,112.535,112.537,112.53,112.532,190600002.0
2006-06-01 00:19:00,112.527,112.527,112.504,112.506,288500002.0
2006-06-01 00:20:00,112.509,112.513,112.499,112.513,230900002.0
2006-06-01 00:21:00,112.511,112.521,112.511,112.515,277699997.0
2006-06-01 00:22:00,112.511,112.53,112.511,112.53,292899991.0
2006-06-01 00:23:00,112.535,112.535,112.53,112.53,215899998.0
2006-06-01 00:24:00,112.527,112.535,112.525,112.53,129100004.0
2006-06-01 00:25:00,112.535,112.548,112.535,112.535,334500005.0
2006-06-01 00:26:00,112.537,112.542,112.534,112.537,297300004.0
2006-06-01 00:27:00,112.537,112.537,112.505,112.505,201299997.0
2006-06-01 00:28:00,112.505,112.513,112.503,112.513,130699999.0
2006-06-01 00:29:00,112.515,112.515,112.507,112.515,182999998.0
2006-06-01 00:30:00,112.515,112.515,112.505,112.515,104900000.0
2006-06-01 00:31:00,112.515,112.515,112.505,112.513,263100002.0
2006-06-01 00:32:00,112.508,112.508,112.491,112.5,310699996.0
2006-06-01 00:33:00,112.515,112.515,112.51,112.515,163500003.0
2006-06-01 00:34:00,112.515,112.515,112.515,112.515,81700001.0
2006-06-01 00:35:00,112.512,112.519,112.509,112.515,425399996.0
2006-06-01 00:36:00,112.515,112.515,112.51,112.51,245499997.0
2006-06-01 00:37:00,112.515,112.515,112.502,112.51,332700001.0
2006-06-01 00:38:00,112.514,112.518,112.514,112.518,194400001.0
2006-06-01 00:39:00,112.523,112.525,112.517,112.525,240099993.0
2006-06-01 00:40:00,112.526,112.526,112.514,112.514,119400001.0
2006-06-01 00:41:00,112.513,112.513,112.507,112.513,234700002.0
2006-06-01 00:42:00,112.515,112.515,112.505,112.512,407899997.0
2006-06-01 00:43:00,112.51,112.51,112.479,112.488,463199998.0
2006-06-01 00:44:00,112.49,112.503,112.49,112.49,266699995.0
2006-06-01 00:45:00,112.503,112.511,112.485,112.488,294600008.0
2006-06-01 00:46:00,112.5,112.511,112.497,112.501,111899999.0
2006-06-01 00:47:00,112.501,112.501,112.487,112.487,147700003.0
2006-06-01 00:48:00,112.485,112.485,112.48,112.48,242599995.0
2006-06-01 00:49:00,112.477,112.485,112.477,112.485,105600002.0
2006-06-01 00:50:00,112.495,112.517,112.495,112.516,221500005.0
2006-06-01 00:51:00,112.509,112.514,112.498,112.498,160299998.0
2006-06-01 00:52:00,112.498,112.508,112.498,112.498,308800004.0
2006-06-01 00:53:00,112.5,112.505,112.498,112.505,270500003.0
2006-06-01 00:54:00,112.512,112.527,112.512,112.526,166199997.0
2006-06-01 00:55:00,112.525,112.525,112.516,112.523,261899996.0
2006-06-01 00:56:00,112.518,112.522,112.513,112.515,252899997.0
2006-06-01 00:57:00,112.514,112.521,112.513,112.517,361599990.0
2006-06-01 00:58:00,112.525,112.525,112.525,112.525,94900002.0
2006-06-01 00:59:00,112.53,112.539,112.528,112.528,340600006.0
2006-06-01 01:00:00,112.523,112.526,112.512,112.524,175000001.0
2006-06-01 01:01:00,112.533,112.533,112.511,112.533,318100002.0
2006-06-01 01:02:00,112.534,112.534,112.521,112.521,231699996.0
2006-06-01 01:03:00,112.52,112.529,112.512,112.529,243200003.0
2006-06-01 01:04:00,112.53,112.534,112.524,112.534,221899997.0
2006-06-01 01:05:00,112.539,112.541,112.539,112.541,68399998.0
2006-06-01 01:06:00,112.552,112.587,112.552,112.582,140500001.0
2006-06-01 01:07:00,112.585,112.601,112.579,112.601,108800001.0
2006-06-01 01:08:00,112.593,112.605,112.593,112.605,90999999.0
2006-06-01 01:09:00,112.618,112.622,112.611,112.611,171299998.0
2006-06-01 01:10:00,112.615,112.622,112.603,112.603,586199999.0
2006-06-01 01:11:00,112.6,112.608,112.598,112.608,302400003.0
2006-06-01 01:12:00,112.606,112.613,112.606,112.61,177299997.0
2006-06-01 01:13:00,112.603,112.608,112.603,112.608,136700001.0
2006-06-01 01:14:00,112.61,112.61,112.607,112.607,32700000.0
2006-06-01 01:15:00,112.61,112.612,112.602,112.602,91100000.0
2006-06-01 01:16:00,112.609,112.618,112.608,112.615,166899997.0
2006-06-01 01:17:00,112.611,112.612,112.6,112.611,264799998.0
2006-06-01 01:18:00,112.605,112.607,112.597,112.607,249700001.0
2006-06-01 01:19:00,112.602,112.611,112.587,112.594,219200000.0
2006-06-01 01:20:00,112.593,112.595,112.578,112.578,190400000.0
2006-06-01 01:21:00,112.577,112.577,112.541,112.543,147999998.0
2006-06-01 01:22:00,112.546,112.553,112.544,112.55,336899996.0
2006-06-01 01:23:00,112.553,112.556,112.543,112.549,150799999.0
2006-06-01 01:24:00,112.553,112.56,112.552,112.552,129299997.0
2006-06-01 01:25:00,112.553,112.553,112.543,112.545,274999995.0
2006-06-01 01:26:00,112.551,112.551,112.535,112.535,155899997.0
2006-06-01 01:27:00,112.548,112.55,112.544,112.55,205499995.0
2006-06-01 01:28:00,112.542,112.551,112.541,112.551,132100001.0
2006-06-01 01:29:00,112.55,112.56,112.55,112.56,227399995.0
2006-06-01 01:30:00,112.55,112.562,112.55,112.556,108899998.0
2006-06-01 01:31:00,112.553,112.572,112.553,112.572,176399998.0
2006-06-01 01:32:00,112.569,112.584,112.569,112.575,153099999.0
2006-06-01 01:33:00,112.57,112.584,112.57,112.573,145600001.0
2006-06-01 01:34:00,112.567,112.585,112.567,112.567,334499995.0
2006-06-01 01:35:00,112.57,112.57,112.565,112.57,262599997.0
2006-06-01 01:36:00,112.568,112.57,112.563,112.565,109900000.0
2006-06-01 01:37:00,112.565,112.571,112.56,112.56,327000001.0
2006-06-01 01:38:00,112.567,112.573,112.561,112.573,258000003.0
2006-06-01 01:39:00,112.566,112.58,112.566,112.575,316699999.0
2006-06-01 01:40:00,112.581,112.581,112.57,112.57,209599997.0
2006-06-01 01:41:00,112.578,112.578,112.57,112.572,209100001.0
2006-06-01 01:42:00,112.571,112.575,112.569,112.572,133699997.0
2006-06-01 01:43:00,112.565,112.57,112.562,112.568,180700004.0
2006-06-01 01:44:00,112.563,112.569,112.556,112.569,268900004.0
2006-06-01 01:45:00,112.568,112.57,112.558,112.57,164199998.0
2006-06-01 01:46:00,112.562,112.57,112.555,112.565,432199996.0
2006-06-01 01:47:00,112.55,112.55,112.525,112.535,293499997.0
2006-06-01 01:48:00,112.541,112.541,112.53,112.53,320299995.0
2006-06-01 01:49:00,112.517,112.517,112.491,112.491,226400003.0
2006-06-01 01:50:00,112.491,112.496,112.488,112.49,177600001.0
2006-06-01 01:51:00,112.499,112.503,112.482,112.483,189399999.0
2006-06-01 01:52:00,112.483,112.483,112.465,112.465,235599991.0
2006-06-01 01:53:00,112.475,112.5,112.475,112.5,283799999.0
2006-06-01 01:54:00,112.494,112.523,112.494,112.517,139100002.0
2006-06-01 01:55:00,112.522,112.522,112.492,112.505,270100002.0
2006-06-01 01:56:00,112.503,112.511,112.503,112.508,217199999.0
2006-06-01 01:57:00,112.507,112.518,112.494,112.501,173099998.0
2006-06-01 01:58:00,112.488,112.488,112.472,112.476,179800003.0
2006-06-01 01:59:00,112.473,112.477,112.461,112.47,353899999.0
2006-06-01 02:00:00,112.474,112.509,112.471,112.509,207700003.0
2006-06-01 02:01:00,112.513,112.538,112.513,112.535,328400001.0
2006-06-01 02:02:00,112.532,112.556,112.532,112.544,323400002.0
2006-06-01 02:03:00,112.538,112.547,112.532,112.54,85100001.0
2006-06-01 02:04:00,112.542,112.548,112.538,112.538,259900000.0
2006-06-01 02:05:00,112.545,112.55,112.543,112.548,196900001.0
2006-06-01 02:06:00,112.557,112.563,112.555,112.559,189099999.0
2006-06-01 02:07:00,112.555,112.56,112.55,112.55,193300000.0
2006-06-01 02:08:00,112.535,112.535,112.51,112.51,249900003.0
2006-06-01 02:09:00,112.519,112.532,112.518,112.525,174299996.0
2006-06-01 02:10:00,112.521,112.533,112.521,112.531,281000001.0
2006-06-01 02:11:00,112.522,112.522,112.512,112.518,238299997.0
2006-06-01 02:12:00,112.527,112.534,112.525,112.534,182200003.0
2006-06-01 02:13:00,112.532,112.548,112.532,112.538,192599999.0
2006-06-01 02:14:00,112.543,112.547,112.537,112.54,279400002.0
2006-06-01 02:15:00,112.545,112.555,112.545,112.551,190000004.0
2006-06-01 02:16:00,112.545,112.55,112.525,112.525,191899999.0
2006-06-01 02:17:00,112.52,112.532,112.516,112.532,113200002.0
2006-06-01 02:18:00,112.525,112.527,112.515,112.525,174699999.0
2006-06-01 02:19:00,112.533,112.549,112.515,112.515,170499995.0
2006-06-01 02:20:00,112.49,112.502,112.483,112.493,278400002.0
2006-06-01 02:21:00,112.485,112.493,112.479,112.493,121100002.0
2006-06-01 02:22:00,112.49,112.503,112.489,112.503,260500003.0
2006-06-01 02:23:00,112.503,112.514,112.502,112.502,261799995.0
2006-06-01 02:24:00,112.517,112.544,112.517,112.544,239300001.0
2006-06-01 02:25:00,112.548,112.552,112.546,112.55,136199999.0
2006-06-01 02:26:00,112.551,112.553,112.543,112.548,241700003.0
2006-06-01 02:27:00,112.553,112.555,112.553,112.555,138999996.0
2006-06-01 02:28:00,112.552,112.569,112.552,112.557,159700001.0
2006-06-01 02:29:00,112.568,112.585,112.568,112.578,227199999.0
2006-06-01 02:30:00,112.587,112.589,112.566,112.572,164199998.0
2006-06-01 02:31:00,112.578,112.593,112.578,112.593,284600000.0
2006-06-01 02:32:00,112.597,112.6,112.574,112.584,310700004.0
2006-06-01 02:33:00,112.591,112.611,112.591,112.608,240999998.0
2006-06-01 02:34:00,112.618,112.633,112.618,112.633,242400000.0
2006-06-01 02:35:00,112.642,112.657,112.63,112.657,397199995.0
2006-06-01 02:36:00,112.663,112.667,112.659,112.663,217300003.0
2006-06-01 02:37:00,112.648,112.663,112.644,112.652,143000003.0
2006-06-01 02:38:00,112.649,112.661,112.638,112.661,275299996.0
2006-06-01 02:39:00,112.658,112.658,112.649,112.649,134500000.0
2006-06-01 02:40:00,112.65,112.65,112.643,112.647,414900004.0
2006-06-01 02:41:00,112.645,112.645,112.637,112.637,90199999.0
2006-06-01 02:42:00,112.639,112.663,112.639,112.658,193400002.0
2006-06-01 02:43:00,112.668,112.673,112.659,112.667,200500003.0
2006-06-01 02:44:00,112.674,112.71,112.674,112.71,156699998.0
2006-06-01 02:45:00,112.709,112.713,112.695,112.705,373500003.0
2006-06-01 02:46:00,112.715,112.723,112.715,112.723,172899999.0
2006-06-01 02:47:00,112.719,112.722,112.706,112.722,401199990.0
2006-06-01 02:48:00,112.723,112.723,112.703,112.709,258699994.0
2006-06-01 02:49:00,112.712,112.712,112.696,112.71,138400003.0
2006-06-01 02:50:00,112.698,112.698,112.64,112.645,325100004.0
2006-06-01 02:51:00,112.633,112.633,112.611,112.611,189999999.0
2006-06-01 02:52:00,112.61,112.628,112.607,112.619,407000004.0
2006-06-01 02:53:00,112.618,112.62,112.605,112.607,245799996.0
2006-06-01 02:54:00,112.59,112.59,112.578,112.578,294500001.0
2006-06-01 02:55:00,112.591,112.601,112.589,112.601,213200001.0
2006-06-01 02:56:00,112.599,112.609,112.589,112.609,171700003.0
2006-06-01 02:57:00,112.613,112.617,112.607,112.607,216799994.0
2006-06-01 02:58:00,112.616,112.618,112.611,112.611,162200001.0
2006-06-01 02:59:00,112.611,112.611,112.601,112.607,310300006.0
2006-06-01 03:00:00,112.61,112.626,112.61,112.626,100000002.0
2006-06-01 03:01:00,112.631,112.633,112.617,112.633,230200001.0
2006-06-01 03:02:00,112.636,112.675,112.636,112.675,181699999.0
2006-06-01 03:03:00,112.694,112.718,112.684,112.716,298700002.0
2006-06-01 03:04:00,112.713,112.722,112.711,112.711,188799997.0
2006-06-01 03:05:00,112.702,112.715,112.695,112.709,238799999.0
2006-06-01 03:06:00,112.723,112.723,112.713,112.717,115500003.0
2006-06-01 03:07:00,112.705,112.705,112.679,112.679,237300000.0
2006-06-01 03:08:00,112.671,112.686,112.662,112.686,215499998.0
2006-06-01 03:09:00,112.692,112.692,112.626,112.626,155200005.0
2006-06-01 03:10:00,112.616,112.625,112.614,112.625,84800002.0
2006-06-01 03:11:00,112.617,112.633,112.617,112.625,163900001.0
2006-06-01 03:12:00,112.637,112.643,112.637,112.643,49500000.0
2006-06-01 03:13:00,112.655,112.655,112.642,112.647,243799995.0
2006-06-01 03:14:00,112.635,112.635,112.615,112.615,147299997.0
2006-06-01 03:15:00,112.624,112.624,112.607,112.607,255499996.0
2006-06-01 03:16:00,112.595,112.599,112.572,112.572,85399999.0
2006-06-01 03:17:00,112.564,112.611,112.564,112.611,272099995.0
2006-06-01 03:18:00,112.62,112.625,112.611,112.624,201599999.0
2006-06-01 03:19:00,112.633,112.644,112.616,112.616,103900001.0
2006-06-01 03:20:00,112.611,112.617,112.598,112.605,264600001.0
2006-06-01 03:21:00,112.605,112.605,112.6,112.603,144599997.0
2006-06-01 03:22:00,112.606,112.613,112.604,112.613,81100000.0
2006-06-01 03:23:00,112.608,112.608,112.568,112.568,87100000.0
2006-06-01 03:24:00,112.551,112.551,112.485,112.49,273399998.0
2006-06-01 03:25:00,112.483,112.49,112.471,112.485,265700007.0
2006-06-01 03:26:00,112.498,112.513,112.498,112.509,215700002.0
2006-06-01 03:27:00,112.507,112.507,112.461,112.468,239800000.0
2006-06-01 03:28:00,112.473,112.49,112.463,112.49,261700002.0
2006-06-01 03:29:00,112.498,112.498,112.482,112.482,281299994.0
2006-06-01 03:30:00,112.465,112.489,112.465,112.485,71400001.0
2006-06-01 03:31:00,112.482,112.49,112.474,112.487,235999996.0
2006-06-01 03:32:00,112.487,112.488,112.457,112.459,449599998.0
2006-06-01 03:33:00,112.451,112.451,112.415,112.419,151299998.0
2006-06-01 03:34:00,112.43,112.436,112.405,112.405,350899998.0
2006-06-01 03:35:00,112.398,112.428,112.398,112.428,95600002.0
2006-06-01 03:36:00,112.435,112.447,112.435,112.447,185200004.0
2006-06-01 03:37:00,112.442,112.457,112.442,112.456,98399999.0
2006-06-01 03:38:00,112.467,112.472,112.462,112.468,159799997.0
2006-06-01 03:39:00,112.469,112.469,112.46,112.465,321599994.0
2006-06-01 03:40:00,112.462,112.47,112.451,112.47,363399994.0
2006-06-01 03:41:00,112.471,112.471,112.471,112.471,8600000.0
2006-06-01 03:42:00,112.483,112.497,112.479,112.497,167400006.0
2006-06-01 03:43:00,112.501,112.506,112.495,112.497,194000002.0
2006-06-01 03:44:00,112.504,112.515,112.499,112.513,339199999.0
2006-06-01 03:45:00,112.516,112.516,112.499,112.499,235499995.0
2006-06-01 03:46:00,112.491,112.5,112.491,112.491,294099997.0
2006-06-01 03:47:00,112.502,112.521,112.502,112.512,187900007.0
2006-06-01 03:48:00,112.514,112.537,112.514,112.525,319999997.0
2006-06-01 03:49:00,112.533,112.563,112.533,112.563,176900001.0
2006-06-01 03:50:00,112.573,112.573,112.565,112.571,176200000.0
2006-06-01 03:51:00,112.569,112.569,112.554,112.559,288600007.0
2006-06-01 03:52:00,112.551,112.551,112.522,112.522,226500001.0
2006-06-01 03:53:00,112.522,112.53,112.519,112.519,263700006.0
2006-06-01 03:54:00,112.519,112.53,112.519,112.528,230199995.0
2006-06-01 03:55:00,112.525,112.532,112.521,112.522,151100002.0
2006-06-01 03:56:00,112.512,112.512,112.498,112.512,160499996.0
2006-06-01 03:57:00,112.519,112.52,112.508,112.508,198899995.0
2006-06-01 03:58:00,112.496,112.509,112.496,112.506,215200008.0
2006-06-01 03:59:00,112.507,112.509,112.495,112.495,373500002.0
2006-06-01 04:00:00,112.499,112.52,112.499,112.52,56000000.0
2006-06-01 04:01:00,112.515,112.536,112.515,112.526,285599998.0
2006-06-01 04:02:00,112.53,112.539,112.526,112.536,138299996.0
2006-06-01 04:03:00,112.531,112.542,112.531,112.533,160700001.0
2006-06-01 04:04:00,112.535,112.535,112.525,112.535,133099998.0
2006-06-01 04:05:00,112.537,112.544,112.535,112.539,387600004.0
2006-06-01 04:06:00,112.544,112.544,112.528,112.532,263600000.0
2006-06-01 04:07:00,112.527,112.531,112.518,112.528,267800005.0
2006-06-01 04:08:00,112.53,112.535,112.525,112.535,281999992.0
2006-06-01 04:09:00,112.537,112.545,112.537,112.538,186199996.0
2006-06-01 04:10:00,112.54,112.545,112.535,112.545,238499998.0
2006-06-01 04:11:00,112.542,112.548,112.542,112.548,244100000.0
2006-06-01 04:12:00,112.56,112.57,112.56,112.568,281100000.0
2006-06-01 04:13:00,112.575,112.597,112.575,112.596,159400003.0
2006-06-01 04:14:00,112.599,112.631,112.599,112.631,222600004.0
2006-06-01 04:15:00,112.635,112.638,112.626,112.629,184100003.0
2006-06-01 04:16:00,112.617,112.62,112.615,112.619,290700000.0
2006-06-01 04:17:00,112.618,112.62,112.605,112.608,154800000.0
2006-06-01 04:18:00,112.594,112.605,112.594,112.605,150399996.0
2006-06-01 04:19:00,112.605,112.605,112.597,112.605,243299997.0
2006-06-01 04:20:00,112.59,112.59,112.568,112.573,149400000.0
2006-06-01 04:21:00,112.558,112.568,112.558,112.568,170399998.0
2006-06-01 04:22:00,112.565,112.57,112.553,112.553,222100001.0
2006-06-01 04:23:00,112.555,112.568,112.555,112.558,162199999.0
2006-06-01 04:24:00,112.541,112.563,112.541,112.563,94200002.0
2006-06-01 04:25:00,112.559,112.562,112.555,112.558,138000001.0
2006-06-01 04:26:00,112.546,112.56,112.546,112.56,346099997.0
2006-06-01 04:27:00,112.559,112.564,112.549,112.55,240000000.0
2006-06-01 04:28:00,112.551,112.551,112.538,112.538,110499999.0
2006-06-01 04:29:00,112.54,112.545,112.54,112.545,107599998.0
2006-06-01 04:30:00,112.543,112.56,112.543,112.557,299099998.0
2006-06-01 04:31:00,112.56,112.572,112.56,112.572,235900003.0
2006-06-01 04:32:00,112.574,112.583,112.572,112.572,225699997.0
2006-06-01 04:33:00,112.559,112.559,112.502,112.505,337399998.0
2006-06-01 04:34:00,112.502,112.515,112.502,112.51,57500001.0
2006-06-01 04:35:00,112.513,112.523,112.505,112.523,166600000.0
2006-06-01 04:36:00,112.52,112.562,112.52,112.562,177300001.0
2006-06-01 04:37:00,112.564,112.577,112.561,112.566,276200001.0
2006-06-01 04:38:00,112.568,112.58,112.566,112.577,254200001.0
2006-06-01 04:39:00,112.575,112.575,112.554,112.554,154999994.0
2006-06-01 04:40:00,112.562,112.563,112.562,112.563,19200000.0
2006-06-01 04:41:00,112.568,112.585,112.567,112.585,146700000.0
2006-06-01 04:42:00,112.593,112.599,112.585,112.589,282499997.0
2006-06-01 04:43:00,112.59,112.625,112.59,112.624,223099999.0
2006-06-01 04:44:00,112.618,112.618,112.56,112.56,100900000.0
2006-06-01 04:45:00,112.558,112.56,112.545,112.555,204399998.0
2006-06-01 04:46:00,112.558,112.565,112.558,112.56,234199999.0
2006-06-01 04:47:00,112.565,112.565,112.56,112.565,271999998.0
2006-06-01 04:48:00,112.565,112.565,112.557,112.565,220700005.0
2006-06-01 04:49:00,112.563,112.563,112.547,112.559,318400005.0
2006-06-01 04:50:00,112.555,112.56,112.555,112.556,272199997.0
2006-06-01 04:51:00,112.56,112.582,112.56,112.582,133099999.0
2006-06-01 04:52:00,112.587,112.593,112.577,112.577,232400005.0
2006-06-01 04:53:00,112.589,112.599,112.589,112.592,264100004.0
2006-06-01 04:54:00,112.604,112.604,112.592,112.597,254500001.0
2006-06-01 04:55:00,112.597,112.603,112.592,112.598,235799997.0
2006-06-01 04:56:00,112.584,112.589,112.575,112.575,104699999.0
2006-06-01 04:57:00,112.563,112.575,112.563,112.575,176400001.0
2006-06-01 04:58:00,112.57,112.588,112.563,112.588,243900002.0
2006-06-01 04:59:00,112.592,112.592,112.584,112.591,94699999.0
2006-06-01 05:00:00,112.597,112.602,112.595,112.597,261299999.0
2006-06-01 05:01:00,112.588,112.591,112.579,112.59,198300003.0
2006-06-01 05:02:00,112.58,112.581,112.572,112.581,140500000.0
2006-06-01 05:03:00,112.587,112.591,112.581,112.589,177700002.0
2006-06-01 05:04:00,112.576,112.589,112.563,112.569,318500000.0
2006-06-01 05:05:00,112.576,112.59,112.576,112.59,224200003.0
2006-06-01 05:06:00,112.593,112.593,112.577,112.58,312400000.0
2006-06-01 05:07:00,112.589,112.589,112.586,112.586,41200001.0
2006-06-01 05:08:00,112.595,112.599,112.591,112.592,142600002.0
2006-06-01 05:09:00,112.589,112.602,112.589,112.602,238300001.0
2006-06-01 05:10:00,112.609,112.618,112.609,112.611,330999999.0
2006-06-01 05:11:00,112.608,112.621,112.603,112.621,188899997.0
2006-06-01 05:12:00,112.619,112.624,112.614,112.618,263600004.0
2006-06-01 05:13:00,112.615,112.615,112.61,112.615,35200001.0
2006-06-01 05:14:00,112.616,112.623,112.616,112.623,245700006.0
2006-06-01 05:15:00,112.618,112.622,112.611,112.615,300099996.0
2006-06-01 05:16:00,112.613,112.613,112.602,112.607,280099997.0
2006-06-01 05:17:00,112.607,112.613,112.601,112.613,143600002.0
2006-06-01 05:18:00,112.608,112.608,112.608,112.608,4800000.0
2006-06-01 05:19:00,112.607,112.615,112.605,112.605,220100004.0
2006-06-01 05:20:00,112.62,112.625,112.62,112.625,70299999.0
2006-06-01 05:21:00,112.631,112.633,112.62,112.633,252899997.0
2006-06-01 05:22:00,112.63,112.635,112.625,112.635,349100004.0
2006-06-01 05:23:00,112.634,112.652,112.634,112.647,292499999.0
2006-06-01 05:24:00,112.646,112.646,112.634,112.634,320199997.0
2006-06-01 05:25:00,112.639,112.645,112.633,112.642,339900008.0
2006-06-01 05:26:00,112.633,112.65,112.633,112.641,185899999.0
2006-06-01 05:27:00,112.643,112.643,112.638,112.638,74200001.0
2006-06-01 05:28:00,112.64,112.653,112.64,112.653,332000001.0
2006-06-01 05:29:00,112.653,112.657,112.639,112.656,204000001.0
2006-06-01 05:30:00,112.663,112.663,112.655,112.663,182300003.0
2006-06-01 05:31:00,112.662,112.679,112.662,112.67,229299998.0
2006-06-01 05:32:00,112.67,112.685,112.67,112.685,335499998.0
2006-06-01 05:33:00,112.686,112.686,112.677,112.679,262700004.0
2006-06-01 05:34:00,112.671,112.682,112.671,112.671,403099996.0
2006-06-01 05:35:00,112.672,112.672,112.66,112.66,333200002.0
2006-06-01 05:36:00,112.668,112.668,112.66,112.66,95000000.0
2006-06-01 05:37:00,112.669,112.678,112.665,112.678,257900002.0
2006-06-01 05:38:00,112.682,112.688,112.674,112.683,174199999.0
2006-06-01 05:39:00,112.678,112.682,112.674,112.677,83799999.0
2006-06-01 05:40:00,112.681,112.696,112.681,112.695,279399998.0
2006-06-01 05:41:00,112.691,112.691,112.676,112.68,188699998.0
2006-06-01 05:42:00,112.682,112.692,112.68,112.682,234599996.0
2006-06-01 05:43:00,112.686,112.691,112.676,112.678,248800000.0
2006-06-01 05:44:00,112.672,112.676,112.663,112.663,173999999.0
2006-06-01 05:45:00,112.667,112.673,112.663,112.673,264700008.0
2006-06-01 05:46:00,112.667,112.681,112.663,112.681,252900000.0
2006-06-01 05:47:00,112.682,112.7,112.682,112.696,263300004.0
2006-06-01 05:48:00,112.693,112.693,112.684,112.687,201499995.0
2006-06-01 05:49:00,112.682,112.689,112.669,112.669,297099997.0
2006-06-01 05:50:00,112.671,112.673,112.667,112.667,210600001.0
2006-06-01 05:51:00,112.668,112.673,112.668,112.67,167899998.0
2006-06-01 05:52:00,112.672,112.673,112.668,112.668,143500000.0
2006-06-01 05:53:00,112.668,112.68,112.666,112.67,253399996.0
2006-06-01 05:54:00,112.672,112.692,112.672,112.692,333499996.0
2006-06-01 05:55:00,112.7,112.713,112.699,112.713,418500003.0
2006-06-01 05:56:00,112.718,112.721,112.712,112.713,244499999.0
2006-06-01 05:57:00,112.712,112.718,112.712,112.713,72700002.0
2006-06-01 05:58:00,112.708,112.708,112.659,112.659,329000000.0
2006-06-01 05:59:00,112.664,112.676,112.663,112.676,212699996.0
2006-06-01 06:00:00,112.675,112.692,112.675,112.687,129599998.0
2006-06-01 06:01:00,112.669,112.669,112.666,112.668,211899998.0
2006-06-01 06:02:00,112.668,112.68,112.64,112.64,229700002.0
2006-06-01 06:03:00,112.629,112.633,112.62,112.62,235200001.0
2006-06-01 06:04:00,112.604,112.604,112.595,112.6,167700001.0
2006-06-01 06:05:00,112.601,112.601,112.566,112.568,205100000.0
2006-06-01 06:06:00,112.563,112.563,112.551,112.563,267599999.0
2006-06-01 06:07:00,112.565,112.571,112.565,112.571,21200000.0
2006-06-01 06:08:00,112.587,112.593,112.581,112.593,296300008.0
2006-06-01 06:09:00,112.597,112.603,112.597,112.603,97099999.0
2006-06-01 06:10:00,112.601,112.601,112.592,112.595,79699999.0
2006-06-01 06:11:00,112.595,112.605,112.591,112.601,355999998.0
2006-06-01 06:12:00,112.595,112.604,112.592,112.604,232799996.0
2006-06-01 06:13:00,112.602,112.605,112.597,112.6,254399995.0
2006-06-01 06:14:00,112.601,112.61,112.6,112.6,257500006.0
2006-06-01 06:15:00,112.598,112.604,112.595,112.599,137400002.0
2006-06-01 06:16:00,112.605,112.605,112.597,112.605,65199999.0
2006-06-01 06:17:00,112.607,112.612,112.607,112.612,59100001.0
2006-06-01 06:18:00,112.608,112.608,112.598,112.599,185799996.0
2006-06-01 06:19:00,112.605,112.605,112.603,112.603,141099999.0
2006-06-01 06:20:00,112.599,112.613,112.599,112.613,287100004.0
2006-06-01 06:21:00,112.61,112.631,112.607,112.631,218300003.0
2006-06-01 06:22:00,112.64,112.645,112.621,112.628,393500002.0
2006-06-01 06:23:00,112.63,112.633,112.62,112.633,111200002.0
2006-06-01 06:24:00,112.62,112.631,112.619,112.619,222299997.0
2006-06-01 06:25:00,112.612,112.612,112.6,112.6,235000000.0
2006-06-01 06:26:00,112.597,112.615,112.597,112.602,373000003.0
2006-06-01 06:27:00,112.602,112.61,112.587,112.61,232600006.0
2006-06-01 06:28:00,112.608,112.612,112.607,112.611,197400002.0
2006-06-01 06:29:00,112.614,112.627,112.613,112.613,79599999.0
2006-06-01 06:30:00,112.598,112.598,112.572,112.574,199199996.0
2006-06-01 06:31:00,112.562,112.579,112.562,112.577,234700008.0
2006-06-01 06:32:00,112.575,112.575,112.545,112.557,183400002.0
2006-06-01 06:33:00,112.56,112.569,112.56,112.56,170700001.0
2006-06-01 06:34:00,112.562,112.573,112.56,112.568,389900010.0
2006-06-01 06:35:00,112.573,112.573,112.565,112.569,179400002.0
2006-06-01 06:36:00,112.567,112.567,112.56,112.56,129000000.0
2006-06-01 06:37:00,112.557,112.565,112.557,112.565,280599997.0
2006-06-01 06:38:00,112.568,112.57,112.551,112.565,192899998.0
2006-06-01 06:39:00,112.569,112.589,112.569,112.571,352299999.0
2006-06-01 06:40:00,112.578,112.592,112.576,112.592,171500000.0
2006-06-01 06:41:00,112.592,112.592,112.572,112.572,210100001.0
2006-06-01 06:42:00,112.57,112.57,112.562,112.567,341800006.0
2006-06-01 06:43:00,112.569,112.589,112.569,112.589,58400000.0
2006-06-01 06:44:00,112.597,112.602,112.592,112.592,261500004.0
2006-06-01 06:45:00,112.58,112.597,112.578,112.578,375200004.0
2006-06-01 06:46:00,112.585,112.585,112.577,112.58,138499998.0
2006-06-01 06:47:00,112.567,112.575,112.567,112.572,114600003.0
2006-06-01 06:48:00,112.573,112.577,112.562,112.576,291699993.0
2006-06-01 06:49:00,112.579,112.592,112.579,112.59,256500004.0
2006-06-01 06:50:00,112.593,112.594,112.586,112.594,162700002.0
2006-06-01 06:51:00,112.592,112.592,112.57,112.57,300199996.0
2006-06-01 06:52:00,112.563,112.564,112.549,112.564,433900004.0
2006-06-01 06:53:00,112.559,112.561,112.544,112.544,169600000.0
2006-06-01 06:54:00,112.548,112.553,112.548,112.55,176299998.0
2006-06-01 06:55:00,112.544,112.553,112.541,112.553,295000001.0
2006-06-01 06:56:00,112.55,112.55,112.533,112.535,247299999.0
2006-06-01 06:57:00,112.527,112.537,112.52,112.535,200300002.0
2006-06-01 06:58:00,112.536,112.547,112.536,112.547,226300000.0
2006-06-01 06:59:00,112.553,112.562,112.542,112.562,200500004.0
2006-06-01 07:00:00,112.565,112.578,112.565,112.578,41200001.0
2006-06-01 07:01:00,112.581,112.581,112.565,112.569,218399999.0
2006-06-01 07:02:00,112.577,112.582,112.572,112.577,230900004.0
2006-06-01 07:03:00,112.574,112.574,112.563,112.563,355300003.0
2006-06-01 07:04:00,112.57,112.579,112.57,112.571,290499999.0
2006-06-01 07:05:00,112.569,112.574,112.559,112.568,180000004.0
2006-06-01 07:06:00,112.564,112.583,112.564,112.578,87299998.0
2006-06-01 07:07:00,112.585,112.585,112.571,112.582,326000000.0
2006-06-01 07:08:00,112.577,112.59,112.577,112.583,276599999.0
2006-06-01 07:09:00,112.582,112.582,112.57,112.57,86700002.0
2006-06-01 07:10:00,112.572,112.582,112.568,112.568,146299998.0
2006-06-01 07:11:00,112.578,112.58,112.572,112.58,218500005.0
2006-06-01 07:12:00,112.588,112.588,112.581,112.585,245799995.0
2006-06-01 07:13:00,112.582,112.582,112.574,112.577,186099998.0
2006-06-01 07:14:00,112.573,112.573,112.564,112.564,260799997.0
2006-06-01 07:15:00,112.565,112.565,112.558,112.565,44400000.0
2006-06-01 07:16:00,112.552,112.561,112.55,112.55,197600005.0
2006-06-01 07:17:00,112.563,112.569,112.559,112.569,216800001.0
2006-06-01 07:18:00,112.571,112.571,112.553,112.565,174700000.0
2006-06-01 07:19:00,112.57,112.575,112.57,112.575,103400000.0
2006-06-01 07:20:00,112.575,112.575,112.572,112.575,341400004.0
2006-06-01 07:21:00,112.573,112.575,112.567,112.575,217200001.0
2006-06-01 07:22:00,112.57,112.575,112.567,112.575,171200001.0
2006-06-01 07:23:00,112.568,112.578,112.568,112.578,295600001.0
2006-06-01 07:24:00,112.583,112.614,112.583,112.607,216699999.0
2006-06-01 07:25:00,112.604,112.61,112.591,112.61,196100001.0
2006-06-01 07:26:00,112.608,112.608,112.593,112.593,153099999.0
2006-06-01 07:27:00,112.596,112.602,112.594,112.6,322800004.0
2006-06-01 07:28:00,112.611,112.611,112.6,112.6,156500001.0
2006-06-01 07:29:00,112.606,112.613,112.597,112.613,199099999.0
2006-06-01 07:30:00,112.61,112.613,112.605,112.607,282700000.0
2006-06-01 07:31:00,112.616,112.623,112.609,112.623,237700000.0
2006-06-01 07:32:00,112.614,112.614,112.573,112.573,298300003.0
2006-06-01 07:33:00,112.553,112.581,112.548,112.581,114100000.0
2006-06-01 07:34:00,112.59,112.602,112.59,112.597,336900001.0
2006-06-01 07:35:00,112.582,112.586,112.576,112.584,125800000.0
2006-06-01 07:36:00,112.591,112.591,112.579,112.585,267100003.0
2006-06-01 07:37:00,112.58,112.58,112.576,112.578,141399998.0
2006-06-01 07:38:00,112.565,112.565,112.553,112.564,170900003.0
2006-06-01 07:39:00,112.554,112.556,112.545,112.555,225200004.0
2006-06-01 07:40:00,112.553,112.553,112.537,112.537,228499997.0
2006-06-01 07:41:00,112.54,112.547,112.534,112.547,172199996.0
2006-06-01 07:42:00,112.545,112.545,112.536,112.537,292399998.0
2006-06-01 07:43:00,112.542,112.55,112.536,112.548,203100001.0
2006-06-01 07:44:00,112.539,112.539,112.526,112.536,240500000.0
2006-06-01 07:45:00,112.538,112.543,112.533,112.543,118400002.0
2006-06-01 07:46:00,112.543,112.543,112.535,112.538,127000000.0
2006-06-01 07:47:00,112.542,112.561,112.542,112.551,176200001.0
2006-06-01 07:48:00,112.554,112.571,112.554,112.556,262599995.0
2006-06-01 07:49:00,112.556,112.556,112.548,112.553,86999998.0
2006-06-01 07:50:00,112.552,112.557,112.552,112.557,156399998.0
2006-06-01 07:51:00,112.573,112.577,112.573,112.577,78599997.0
2006-06-01 07:52:00,112.58,112.585,112.576,112.578,313900001.0
2006-06-01 07:53:00,112.577,112.577,112.553,112.553,350599999.0
2006-06-01 07:54:00,112.557,112.568,112.557,112.557,312900002.0
2006-06-01 07:55:00,112.56,112.572,112.56,112.568,265600001.0
2006-06-01 07:56:00,112.577,112.588,112.575,112.581,191700002.0
2006-06-01 07:57:00,112.583,112.583,112.553,112.557,416900003.0
2006-06-01 07:58:00,112.544,112.548,112.53,112.535,293400005.0
2006-06-01 07:59:00,112.53,112.53,112.518,112.522,201899998.0
2006-06-01 08:00:00,112.535,112.557,112.535,112.554,163999998.0
2006-06-01 08:01:00,112.554,112.565,112.537,112.565,321800005.0
2006-06-01 08:02:00,112.572,112.572,112.56,112.56,142899997.0
2006-06-01 08:03:00,112.564,112.571,112.558,112.569,276299997.0
2006-06-01 08:04:00,112.56,112.56,112.542,112.55,130899999.0
2006-06-01 08:05:00,112.558,112.56,112.547,112.547,273699998.0
2006-06-01 08:06:00,112.548,112.563,112.547,112.547,230500003.0
2006-06-01 08:07:00,112.553,112.576,112.553,112.576,179300000.0
2006-06-01 08:08:00,112.595,112.607,112.578,112.607,346800003.0
2006-06-01 08:09:00,112.616,112.622,112.61,112.617,217600001.0
2006-06-01 08:10:00,112.603,112.609,112.594,112.603,308500005.0
2006-06-01 08:11:00,112.6,112.6,112.586,112.588,183300004.0
2006-06-01 08:12:00,112.597,112.633,112.597,112.633,400100002.0
2006-06-01 08:13:00,112.623,112.625,112.622,112.625,237300000.0
2006-06-01 08:14:00,112.618,112.618,112.611,112.611,234199995.0
2006-06-01 08:15:00,112.605,112.61,112.597,112.599,246999996.0
2006-06-01 08:16:00,112.6,112.62,112.6,112.618,194500000.0
2006-06-01 08:17:00,112.617,112.624,112.616,112.624,249500002.0
2006-06-01 08:18:00,112.632,112.632,112.617,112.625,233700003.0
2006-06-01 08:19:00,112.62,112.625,112.62,112.625,146600000.0
2006-06-01 08:20:00,112.622,112.641,112.622,112.641,157300002.0
2006-06-01 08:21:00,112.644,112.654,112.64,112.654,129699997.0
2006-06-01 08:22:00,112.653,112.658,112.652,112.652,441099996.0
2006-06-01 08:23:00,112.66,112.665,112.652,112.652,63099999.0
2006-06-01 08:24:00,112.648,112.661,112.645,112.657,325100005.0
2006-06-01 08:25:00,112.663,112.663,112.652,112.658,183500004.0
2006-06-01 08:26:00,112.657,112.66,112.651,112.651,153800005.0
2006-06-01 08:27:00,112.655,112.663,112.655,112.657,262400000.0
2006-06-01 08:28:00,112.652,112.667,112.652,112.652,327800005.0
2006-06-01 08:29:00,112.653,112.656,112.65,112.656,235900001.0
2006-06-01 08:30:00,112.642,112.654,112.642,112.649,224799999.0
2006-06-01 08:31:00,112.656,112.663,112.652,112.652,396700004.0
2006-06-01 08:32:00,112.658,112.658,112.653,112.658,84500002.0
2006-06-01 08:33:00,112.668,112.67,112.661,112.661,216200000.0
2006-06-01 08:34:00,112.664,112.669,112.655,112.66,154000002.0
2006-06-01 08:35:00,112.668,112.67,112.658,112.663,142999999.0
2006-06-01 08:36:00,112.659,112.668,112.655,112.668,273999998.0
2006-06-01 08:37:00,112.677,112.704,112.677,112.701,112900004.0
2006-06-01 08:38:00,112.703,112.707,112.697,112.702,222099999.0
2006-06-01 08:39:00,112.703,112.707,112.696,112.7,277300000.0
2006-06-01 08:40:00,112.708,112.717,112.706,112.717,433199999.0
2006-06-01 08:41:00,112.719,112.719,112.703,112.708,203399998.0
2006-06-01 08:42:00,112.712,112.715,112.696,112.698,236699998.0
2006-06-01 08:43:00,112.71,112.716,112.703,112.703,193799997.0
2006-06-01 08:44:00,112.71,112.72,112.71,112.717,175100002.0
2006-06-01 08:45:00,112.716,112.717,112.709,112.715,264400004.0
2006-06-01 08:46:00,112.713,112.713,112.703,112.703,101700003.0
2006-06-01 08:47:00,112.7,112.71,112.692,112.692,201400000.0
2006-06-01 08:48:00,112.681,112.7,112.678,112.7,268600004.0
2006-06-01 08:49:00,112.705,112.705,112.696,112.696,357600004.0
2006-06-01 08:50:00,112.7,112.715,112.7,112.712,348600003.0
2006-06-01 08:51:00,112.706,112.706,112.69,112.697,322199997.0
2006-06-01 08:52:00,112.705,112.708,112.698,112.704,321200001.0
2006-06-01 08:53:00,112.698,112.71,112.698,112.702,305900008.0
2006-06-01 08:54:00,112.706,112.706,112.692,112.702,291499999.0
2006-06-01 08:55:00,112.69,112.704,112.684,112.684,229499997.0
2006-06-01 08:56:00,112.69,112.693,112.686,112.686,219899997.0
2006-06-01 08:57:00,112.685,112.685,112.655,112.655,110899999.0
2006-06-01 08:58:00,112.649,112.651,112.637,112.64,292400001.0
2006-06-01 08:59:00,112.64,112.648,112.638,112.643,354799999.0
2006-06-01 09:00:00,112.656,112.695,112.656,112.685,441000008.0
2006-06-01 09:01:00,112.693,112.693,112.642,112.642,141400002.0
2006-06-01 09:02:00,112.637,112.643,112.629,112.643,395900001.0
2006-06-01 09:03:00,112.652,112.66,112.652,112.654,185300005.0
2006-06-01 09:04:00,112.675,112.684,112.675,112.683,248500003.0
2006-06-01 09:05:00,112.698,112.701,112.69,112.698,160100002.0
2006-06-01 09:06:00,112.702,112.717,112.702,112.711,214699999.0
2006-06-01 09:07:00,112.708,112.716,112.706,112.712,128900000.0
2006-06-01 09:08:00,112.716,112.716,112.705,112.71,174600002.0
2006-06-01 09:09:00,112.712,112.716,112.705,112.712,243899993.0
2006-06-01 09:10:00,112.703,112.708,112.698,112.702,319700003.0
2006-06-01 09:11:00,112.707,112.713,112.706,112.707,217399999.0
2006-06-01 09:12:00,112.708,112.738,112.708,112.735,384999998.0
2006-06-01 09:13:00,112.737,112.748,112.733,112.734,247699999.0
2006-06-01 09:14:00,112.749,112.826,112.749,112.826,264900004.0
2006-06-01 09:15:00,112.836,112.842,112.828,112.842,307300003.0
2006-06-01 09:16:00,112.831,112.833,112.827,112.829,207700000.0
2006-06-01 09:17:00,112.84,112.866,112.84,112.862,253399997.0
2006-06-01 09:18:00,112.867,112.867,112.849,112.861,204300002.0
2006-06-01 09:19:00,112.857,112.857,112.821,112.845,288299997.0
2006-06-01 09:20:00,112.849,112.86,112.845,112.852,236400001.0
2006-06-01 09:21:00,112.854,112.868,112.847,112.847,235499996.0
2006-06-01 09:22:00,112.854,112.874,112.854,112.874,394899998.0
2006-06-01 09:23:00,112.871,112.871,112.845,112.845,264900007.0
2006-06-01 09:24:00,112.85,112.851,112.834,112.834,295999993.0
2006-06-01 09:25:00,112.835,112.846,112.835,112.84,138600001.0
2006-06-01 09:26:00,112.843,112.844,112.83,112.83,256799999.0
2006-06-01 09:27:00,112.836,112.841,112.818,112.819,317099994.0
2006-06-01 09:28:00,112.819,112.844,112.819,112.844,132299998.0
2006-06-01 09:29:00,112.836,112.869,112.836,112.864,270199999.0
2006-06-01 09:30:00,112.864,112.864,112.847,112.852,321900002.0
2006-06-01 09:31:00,112.862,112.877,112.862,112.867,273199999.0
2006-06-01 09:32:00,112.885,112.916,112.885,112.916,196400000.0
2006-06-01 09:33:00,112.913,112.92,112.896,112.912,248700007.0
2006-06-01 09:34:00,112.915,112.929,112.907,112.923,349300002.0
2006-06-01 09:35:00,112.923,112.941,112.911,112.941,176400002.0
2006-06-01 09:36:00,112.961,113.03,112.936,112.936,271399999.0
2006-06-01 09:37:00,112.918,112.921,112.906,112.917,323600003.0
2006-06-01 09:38:00,112.91,112.915,112.864,112.915,397200007.0
2006-06-01 09:39:00,112.915,112.931,112.787,112.787,128700002.0
2006-06-01 09:40:00,112.764,112.814,112.764,112.809,167399999.0
2006-06-01 09:41:00,112.808,112.812,112.758,112.758,419399990.0
2006-06-01 09:42:00,112.748,112.75,112.712,112.712,111799998.0
2006-06-01 09:43:00,112.713,112.728,112.704,112.728,266299996.0
2006-06-01 09:44:00,112.742,112.76,112.742,112.752,154899998.0
2006-06-01 09:45:00,112.759,112.764,112.758,112.764,136400004.0
2006-06-01 09:46:00,112.756,112.756,112.747,112.753,202399998.0
2006-06-01 09:47:00,112.743,112.786,112.735,112.786,242200001.0
2006-06-01 09:48:00,112.791,112.817,112.786,112.806,284500002.0
2006-06-01 09:49:00,112.801,112.809,112.798,112.805,348300003.0
2006-06-01 09:50:00,112.801,112.805,112.785,112.789,230499997.0
2006-06-01 09:51:00,112.779,112.791,112.775,112.791,57299999.0
2006-06-01 09:52:00,112.8,112.804,112.781,112.804,375600002.0
2006-06-01 09:53:00,112.805,112.819,112.805,112.817,179699998.0
2006-06-01 09:54:00,112.808,112.819,112.804,112.81,167500001.0
2006-06-01 09:55:00,112.812,112.822,112.809,112.814,345900002.0
2006-06-01 09:56:00,112.809,112.815,112.808,112.815,311999997.0
2006-06-01 09:57:00,112.812,112.814,112.782,112.79,300599999.0
2006-06-01 09:58:00,112.785,112.785,112.747,112.755,198400006.0
2006-06-01 09:59:00,112.758,112.77,112.756,112.77,109799999.0
2006-06-01 10:00:00,112.767,112.778,112.757,112.76,330799998.0
2006-06-01 10:01:00,112.762,112.766,112.754,112.765,106200000.0
2006-06-01 10:02:00,112.775,112.784,112.774,112.778,134399999.0
2006-06-01 10:03:00,112.762,112.785,112.762,112.78,248600006.0
2006-06-01 10:04:00,112.776,112.779,112.769,112.775,324200005.0
2006-06-01 10:05:00,112.785,112.794,112.783,112.787,139099998.0
2006-06-01 10:06:00,112.786,112.786,112.768,112.768,192099999.0
2006-06-01 10:07:00,112.75,112.764,112.747,112.747,283399997.0
2006-06-01 10:08:00,112.739,112.745,112.736,112.738,357599999.0
2006-06-01 10:09:00,112.747,112.747,112.74,112.74,187099999.0
2006-06-01 10:10:00,112.741,112.741,112.73,112.732,277600000.0
2006-06-01 10:11:00,112.732,112.732,112.711,112.718,206900002.0
2006-06-01 10:12:00,112.721,112.732,112.721,112.721,284999998.0
2006-06-01 10:13:00,112.719,112.723,112.71,112.713,129600001.0
2006-06-01 10:14:00,112.7,112.7,112.671,112.693,321199994.0
2006-06-01 10:15:00,112.696,112.696,112.681,112.688,335799999.0
2006-06-01 10:16:00,112.687,112.688,112.667,112.672,187400001.0
2006-06-01 10:17:00,112.664,112.664,112.624,112.624,325800004.0
2006-06-01 10:18:00,112.616,112.619,112.601,112.613,394400000.0
2006-06-01 10:19:00,112.615,112.641,112.615,112.633,364100006.0
2006-06-01 10:20:00,112.645,112.647,112.63,112.631,288299995.0
2006-06-01 10:21:00,112.633,112.638,112.633,112.638,107599996.0
2006-06-01 10:22:00,112.636,112.653,112.629,112.653,490300004.0
2006-06-01 10:23:00,112.661,112.706,112.661,112.706,206500004.0
2006-06-01 10:24:00,112.706,112.706,112.694,112.7,174300002.0
2006-06-01 10:25:00,112.701,112.701,112.686,112.692,316400001.0
2006-06-01 10:26:00,112.69,112.705,112.69,112.705,231100003.0
2006-06-01 10:27:00,112.702,112.703,112.692,112.703,299400000.0
2006-06-01 10:28:00,112.707,112.707,112.695,112.695,226699997.0
2006-06-01 10:29:00,112.687,112.703,112.687,112.7,178400001.0
2006-06-01 10:30:00,112.709,112.721,112.709,112.709,262000001.0
2006-06-01 10:31:00,112.716,112.716,112.697,112.7,149399997.0
2006-06-01 10:32:00,112.687,112.69,112.664,112.69,193599997.0
2006-06-01 10:33:00,112.705,112.708,112.688,112.688,310599996.0
2006-06-01 10:34:00,112.688,112.691,112.686,112.688,302700000.0
2006-06-01 10:35:00,112.69,112.694,112.681,112.687,67700001.0
2006-06-01 10:36:00,112.685,112.694,112.685,112.694,112900003.0
2006-06-01 10:37:00,112.703,112.703,112.692,112.702,223600002.0
2006-06-01 10:38:00,112.711,112.715,112.705,112.715,271900007.0
2006-06-01 10:39:00,112.727,112.736,112.724,112.727,206200004.0
2006-06-01 10:40:00,112.729,112.736,112.713,112.713,331300001.0
2006-06-01 10:41:00,112.721,112.721,112.712,112.718,132499999.0
2006-06-01 10:42:00,112.732,112.749,112.732,112.749,197500001.0
2006-06-01 10:43:00,112.748,112.75,112.722,112.722,243199994.0
2006-06-01 10:44:00,112.712,112.713,112.7,112.7,428499997.0
2006-06-01 10:45:00,112.694,112.694,112.672,112.681,142300000.0
2006-06-01 10:46:00,112.687,112.692,112.686,112.686,157300001.0
2006-06-01 10:47:00,112.696,112.718,112.696,112.714,380200002.0
2006-06-01 10:48:00,112.709,112.709,112.686,112.692,46300002.0
2006-06-01 10:49:00,112.702,112.718,112.702,112.718,193799999.0
2006-06-01 10:50:00,112.72,112.72,112.71,112.715,184599998.0
2006-06-01 10:51:00,112.713,112.726,112.71,112.718,328699997.0
2006-06-01 10:52:00,112.724,112.729,112.722,112.725,268300000.0
2006-06-01 10:53:00,112.727,112.738,112.722,112.729,360100002.0
2006-06-01 10:54:00,112.728,112.748,112.721,112.748,193099999.0
2006-06-01 10:55:00,112.755,112.762,112.752,112.752,410099999.0
2006-06-01 10:56:00,112.755,112.766,112.754,112.754,234500007.0
2006-06-01 10:57:00,112.752,112.767,112.752,112.76,304500001.0
2006-06-01 10:58:00,112.76,112.76,112.742,112.742,233800003.0
2006-06-01 10:59:00,112.748,112.753,112.746,112.747,217700001.0
2006-06-01 11:00:00,112.758,112.759,112.748,112.748,310199998.0
2006-06-01 11:01:00,112.75,112.753,112.749,112.753,215699998.0
2006-06-01 11:02:00,112.761,112.767,112.758,112.758,138799999.0
2006-06-01 11:03:00,112.763,112.763,112.755,112.755,196399997.0
2006-06-01 11:04:00,112.755,112.755,112.734,112.74,285600001.0
2006-06-01 11:05:00,112.741,112.75,112.736,112.741,353799998.0
2006-06-01 11:06:00,112.743,112.743,112.736,112.737,214900001.0
2006-06-01 11:07:00,112.723,112.723,112.718,112.72,131600000.0
2006-06-01 11:08:00,112.72,112.732,112.72,112.727,215500000.0
2006-06-01 11:09:00,112.732,112.74,112.732,112.737,292800001.0
2006-06-01 11:10:00,112.739,112.741,112.732,112.739,150000003.0
2006-06-01 11:11:00,112.737,112.752,112.737,112.752,127299999.0
2006-06-01 11:12:00,112.755,112.758,112.743,112.752,269900001.0
2006-06-01 11:13:00,112.748,112.758,112.748,112.758,255100000.0
2006-06-01 11:14:00,112.763,112.767,112.76,112.765,241500006.0
2006-06-01 11:15:00,112.765,112.801,112.765,112.801,100900002.0
2006-06-01 11:16:00,112.79,112.83,112.79,112.83,204799999.0
2006-06-01 11:17:00,112.841,112.845,112.818,112.845,339200003.0
2006-06-01 11:18:00,112.853,112.857,112.842,112.853,262200006.0
2006-06-01 11:19:00,112.847,112.859,112.845,112.858,280999993.0
2006-06-01 11:20:00,112.864,112.864,112.85,112.85,173700003.0
2006-06-01 11:21:00,112.84,112.845,112.827,112.827,120500000.0
2006-06-01 11:22:00,112.829,112.839,112.814,112.839,223800001.0
2006-06-01 11:23:00,112.846,112.846,112.831,112.831,227899998.0
2006-06-01 11:24:00,112.822,112.835,112.822,112.824,181000003.0
2006-06-01 11:25:00,112.823,112.828,112.812,112.824,157700002.0
2006-06-01 11:26:00,112.833,112.837,112.825,112.828,314100000.0
2006-06-01 11:27:00,112.832,112.837,112.824,112.837,128600001.0
2006-06-01 11:28:00,112.837,112.837,112.828,112.828,150000001.0
2006-06-01 11:29:00,112.828,112.832,112.82,112.821,149599999.0
2006-06-01 11:30:00,112.82,112.827,112.817,112.817,409600002.0
2006-06-01 11:31:00,112.817,112.823,112.817,112.823,46100001.0
2006-06-01 11:32:00,112.821,112.821,112.803,112.81,228299999.0
2006-06-01 11:33:00,112.817,112.825,112.809,112.825,70800001.0
2006-06-01 11:34:00,112.838,112.841,112.834,112.838,191899999.0
2006-06-01 11:35:00,112.836,112.838,112.83,112.838,139199997.0
2006-06-01 11:36:00,112.838,112.844,112.836,112.844,195399997.0
2006-06-01 11:37:00,112.848,112.853,112.845,112.852,179299999.0
2006-06-01 11:38:00,112.848,112.848,112.84,112.845,201800002.0
2006-06-01 11:39:00,112.85,112.85,112.84,112.845,216400001.0
2006-06-01 11:40:00,112.837,112.845,112.837,112.845,107300000.0
2006-06-01 11:41:00,112.843,112.854,112.843,112.847,308800004.0
2006-06-01 11:42:00,112.847,112.853,112.844,112.853,227199998.0
2006-06-01 11:43:00,112.853,112.853,112.825,112.825,356099999.0
2006-06-01 11:44:00,112.837,112.84,112.83,112.83,111799999.0
2006-06-01 11:45:00,112.836,112.845,112.828,112.845,271399997.0
2006-06-01 11:46:00,112.842,112.873,112.839,112.873,238800003.0
2006-06-01 11:47:00,112.897,112.93,112.897,112.917,298499997.0
2006-06-01 11:48:00,112.908,112.908,112.889,112.896,301100004.0
2006-06-01 11:49:00,112.9,112.9,112.887,112.888,308100002.0
2006-06-01 11:50:00,112.898,112.931,112.898,112.926,221400003.0
2006-06-01 11:51:00,112.922,112.936,112.914,112.935,311000000.0
2006-06-01 11:52:00,112.943,112.948,112.935,112.945,219599999.0
2006-06-01 11:53:00,112.938,112.949,112.938,112.947,313900003.0
2006-06-01 11:54:00,112.95,112.952,112.942,112.942,342600006.0
2006-06-01 11:55:00,112.936,112.941,112.928,112.93,252800002.0
2006-06-01 11:56:00,112.921,112.921,112.912,112.915,277299999.0
2006-06-01 11:57:00,112.915,112.922,112.914,112.918,317100000.0
2006-06-01 11:58:00,112.92,112.923,112.914,112.923,231700003.0
2006-06-01 11:59:00,112.917,112.918,112.9,112.9,167900001.0
2006-06-01 12:00:00,112.903,112.925,112.903,112.92,220299999.0
2006-06-01 12:01:00,112.931,112.943,112.931,112.932,215400002.0
2006-06-01 12:02:00,112.932,112.933,112.922,112.922,198199997.0
2006-06-01 12:03:00,112.927,112.927,112.915,112.915,281200002.0
2006-06-01 12:04:00,112.922,112.922,112.911,112.912,123399999.0
2006-06-01 12:05:00,112.917,112.936,112.917,112.936,98599998.0
2006-06-01 12:06:00,112.935,112.946,112.934,112.936,246799997.0
2006-06-01 12:07:00,112.94,112.94,112.932,112.94,194299997.0
2006-06-01 12:08:00,112.939,112.939,112.928,112.93,114299999.0
2006-06-01 12:09:00,112.93,112.938,112.925,112.93,296299999.0
2006-06-01 12:10:00,112.929,112.931,112.921,112.931,173900001.0
2006-06-01 12:11:00,112.937,112.937,112.922,112.925,346599998.0
2006-06-01 12:12:00,112.935,112.938,112.926,112.935,192200000.0
2006-06-01 12:13:00,112.934,112.956,112.929,112.955,254300001.0
2006-06-01 12:14:00,112.953,112.953,112.937,112.938,245899998.0
2006-06-01 12:15:00,112.942,112.942,112.926,112.926,111900000.0
2006-06-01 12:16:00,112.922,112.93,112.917,112.917,331999995.0
2006-06-01 12:17:00,112.915,112.92,112.915,112.92,281700003.0
2006-06-01 12:18:00,112.924,112.936,112.924,112.936,86200002.0
2006-06-01 12:19:00,112.936,112.937,112.922,112.924,402400002.0
2006-06-01 12:20:00,112.917,112.92,112.912,112.917,269300001.0
2006-06-01 12:21:00,112.92,112.922,112.914,112.917,318799997.0
2006-06-01 12:22:00,112.913,112.915,112.91,112.915,201900001.0
2006-06-01 12:23:00,112.911,112.911,112.892,112.892,149900000.0
2006-06-01 12:24:00,112.905,112.92,112.905,112.908,204900005.0
2006-06-01 12:25:00,112.898,112.905,112.894,112.897,257600000.0
2006-06-01 12:26:00,112.899,112.926,112.899,112.926,226899995.0
2006-06-01 12:27:00,112.928,112.928,112.914,112.914,131900001.0
2006-06-01 12:28:00,112.907,112.914,112.904,112.904,203599999.0
2006-06-01 12:29:00,112.907,112.913,112.902,112.902,129100004.0
2006-06-01 12:30:00,112.9,112.905,112.895,112.898,134500001.0
2006-06-01 12:31:00,112.902,112.911,112.902,112.911,11700000.0
2006-06-01 12:32:00,112.918,112.922,112.91,112.91,185500000.0
2006-06-01 12:33:00,112.917,112.917,112.901,112.906,189800001.0
2006-06-01 12:34:00,112.906,112.912,112.904,112.904,211199998.0
2006-06-01 12:35:00,112.907,112.912,112.904,112.907,307899997.0
2006-06-01 12:36:00,112.901,112.904,112.891,112.904,114600001.0
2006-06-01 12:37:00,112.905,112.913,112.901,112.908,250999997.0
2006-06-01 12:38:00,112.916,112.935,112.916,112.93,92899998.0
2006-06-01 12:39:00,112.937,112.944,112.937,112.943,256000002.0
2006-06-01 12:40:00,112.968,113.006,112.968,112.999,80200000.0
2006-06-01 12:41:00,113.008,113.116,113.008,113.111,231699999.0
2006-06-01 12:42:00,113.101,113.101,113.061,113.062,260200001.0
2006-06-01 12:43:00,113.049,113.052,113.018,113.018,121499999.0
2006-06-01 12:44:00,113.016,113.016,112.993,112.993,265999992.0
2006-06-01 12:45:00,113.005,113.005,112.966,112.966,230999999.0
2006-06-01 12:46:00,112.967,113.028,112.967,113.019,381800004.0
2006-06-01 12:47:00,113.023,113.061,113.012,113.037,397800005.0
2006-06-01 12:48:00,113.038,113.062,113.036,113.039,226700002.0
2006-06-01 12:49:00,113.035,113.035,113.026,113.027,280200001.0
2006-06-01 12:50:00,113.014,113.019,113.006,113.006,181000004.0
2006-06-01 12:51:00,113.01,113.01,113.0,113.008,240800002.0
2006-06-01 12:52:00,113.005,113.005,112.998,112.998,73200002.0
2006-06-01 12:53:00,113.0,113.006,112.999,112.999,220099996.0
2006-06-01 12:54:00,113.001,113.011,112.998,112.998,277499997.0
2006-06-01 12:55:00,113.002,113.018,113.002,113.018,134500000.0
2006-06-01 12:56:00,113.032,113.05,113.032,113.048,104800000.0
2006-06-01 12:57:00,113.048,113.049,113.028,113.028,191400000.0
2006-06-01 12:58:00,113.025,113.05,113.025,113.04,315400005.0
2006-06-01 12:59:00,113.05,113.062,113.04,113.062,347199999.0
2006-06-01 13:00:00,113.061,113.061,113.045,113.053,169700001.0
2006-06-01 13:01:00,113.046,113.053,113.046,113.05,205900002.0
2006-06-01 13:02:00,113.051,113.051,113.044,113.044,70000000.0
2006-06-01 13:03:00,113.042,113.047,113.042,113.047,100100001.0
2006-06-01 13:04:00,113.038,113.046,113.038,113.04,321800003.0
2006-06-01 13:05:00,113.052,113.075,113.048,113.06,238899998.0
2006-06-01 13:06:00,113.067,113.067,113.049,113.067,246899996.0
2006-06-01 13:07:00,113.071,113.071,113.049,113.052,302800006.0
2006-06-01 13:08:00,113.063,113.075,113.054,113.075,118500000.0
2006-06-01 13:09:00,113.083,113.094,113.073,113.077,207899997.0
2006-06-01 13:10:00,113.089,113.147,113.089,113.147,84200002.0
2006-06-01 13:11:00,113.153,113.185,113.153,113.181,274100003.0
2006-06-01 13:12:00,113.179,113.232,113.179,113.223,150199996.0
2006-06-01 13:13:00,113.22,113.226,113.207,113.217,243999996.0
2006-06-01 13:14:00,113.21,113.218,113.154,113.155,301300002.0
2006-06-01 13:15:00,113.145,113.196,113.145,113.196,144200001.0
2006-06-01 13:16:00,113.179,113.179,113.163,113.167,52900000.0
2006-06-01 13:17:00,113.164,113.177,113.157,113.171,231299995.0
2006-06-01 13:18:00,113.177,113.182,113.171,113.177,279199992.0
2006-06-01 13:19:00,113.179,113.197,113.179,113.185,238099997.0
2006-06-01 13:20:00,113.196,113.216,113.196,113.21,420500000.0
2006-06-01 13:21:00,113.213,113.213,113.194,113.204,190100005.0
2006-06-01 13:22:00,113.204,113.219,113.193,113.219,262800000.0
2006-06-01 13:23:00,113.215,113.215,113.198,113.204,349699996.0
2006-06-01 13:24:00,113.206,113.206,113.199,113.199,103099997.0
2006-06-01 13:25:00,113.202,113.226,113.201,113.221,172299996.0
2006-06-01 13:26:00,113.217,113.228,113.217,113.225,231400003.0
2006-06-01 13:27:00,113.219,113.257,113.219,113.249,184300003.0
2006-06-01 13:28:00,113.245,113.251,113.238,113.251,141500002.0
2006-06-01 13:29:00,113.25,113.258,113.24,113.247,266799999.0
2006-06-01 13:30:00,113.241,113.241,113.218,113.218,279499996.0
2006-06-01 13:31:00,113.21,113.21,113.193,113.21,198900005.0
2006-06-01 13:32:00,113.215,113.215,113.185,113.188,205299998.0
2006-06-01 13:33:00,113.191,113.191,113.169,113.175,342099997.0
2006-06-01 13:34:00,113.171,113.18,113.171,113.172,91200000.0
2006-06-01 13:35:00,113.165,113.171,113.16,113.161,212199999.0
2006-06-01 13:36:00,113.158,113.174,113.158,113.171,232600000.0
2006-06-01 13:37:00,113.175,113.178,113.166,113.175,257700004.0
2006-06-01 13:38:00,113.163,113.163,113.148,113.153,127799999.0
2006-06-01 13:39:00,113.157,113.157,113.141,113.141,201900001.0
2006-06-01 13:40:00,113.146,113.152,113.143,113.146,244499999.0
2006-06-01 13:41:00,113.142,113.154,113.142,113.144,378799996.0
2006-06-01 13:42:00,113.149,113.155,113.145,113.148,151500001.0
2006-06-01 13:43:00,113.143,113.145,113.132,113.145,295499999.0
2006-06-01 13:44:00,113.15,113.15,113.134,113.138,349299992.0
2006-06-01 13:45:00,113.141,113.205,113.141,113.205,191100002.0
2006-06-01 13:46:00,113.211,113.223,113.201,113.201,323800001.0
2006-06-01 13:47:00,113.214,113.228,113.21,113.225,354900001.0
2006-06-01 13:48:00,113.218,113.218,113.203,113.213,95900001.0
2006-06-01 13:49:00,113.211,113.217,113.194,113.2,260800001.0
2006-06-01 13:50:00,113.209,113.232,113.209,113.218,245199998.0
2006-06-01 13:51:00,113.215,113.215,113.196,113.201,281700006.0
2006-06-01 13:52:00,113.196,113.196,113.183,113.185,299100005.0
2006-06-01 13:53:00,113.185,113.195,113.157,113.157,195400001.0
2006-06-01 13:54:00,113.155,113.161,113.153,113.16,202200002.0
2006-06-01 13:55:00,113.158,113.159,113.152,113.157,374200000.0
2006-06-01 13:56:00,113.149,113.149,113.126,113.128,414800008.0
2006-06-01 13:57:00,113.124,113.13,113.122,113.122,194199995.0
2006-06-01 13:58:00,113.122,113.138,113.122,113.13,312600003.0
2006-06-01 13:59:00,113.127,113.141,113.126,113.126,150200000.0
2006-06-01 14:00:00,113.137,113.167,113.137,113.16,428199995.0
2006-06-01 14:01:00,113.148,113.157,113.139,113.141,96099997.0
2006-06-01 14:02:00,113.146,113.157,113.146,113.147,217999996.0
2006-06-01 14:03:00,113.148,113.157,113.146,113.146,183900001.0
2006-06-01 14:04:00,113.147,113.147,113.136,113.14,323100001.0
2006-06-01 14:05:00,113.138,113.15,113.131,113.147,287400000.0
2006-06-01 14:06:00,113.154,113.154,113.143,113.146,165300000.0
2006-06-01 14:07:00,113.152,113.167,113.152,113.164,313399998.0
2006-06-01 14:08:00,113.168,113.177,113.16,113.17,218100004.0
2006-06-01 14:09:00,113.164,113.181,113.164,113.175,173300004.0
2006-06-01 14:10:00,113.189,113.194,113.183,113.183,60000000.0
2006-06-01 14:11:00,113.177,113.178,113.164,113.164,202799997.0
2006-06-01 14:12:00,113.159,113.173,113.159,113.173,177500004.0
2006-06-01 14:13:00,113.177,113.185,113.177,113.178,212299996.0
2006-06-01 14:14:00,113.186,113.201,113.186,113.195,211599998.0
2006-06-01 14:15:00,113.199,113.199,113.187,113.193,259400000.0
2006-06-01 14:16:00,113.19,113.208,113.19,113.208,177699996.0
2006-06-01 14:17:00,113.212,113.219,113.206,113.216,247599995.0
2006-06-01 14:18:00,113.211,113.226,113.21,113.226,153999998.0
2006-06-01 14:19:00,113.242,113.264,113.242,113.257,299700001.0
2006-06-01 14:20:00,113.25,113.273,113.246,113.27,427899997.0
2006-06-01 14:21:00,113.272,113.326,113.264,113.326,287200004.0
2006-06-01 14:22:00,113.332,113.348,113.332,113.338,432200000.0
2006-06-01 14:23:00,113.327,113.341,113.315,113.316,283100000.0
2006-06-01 14:24:00,113.312,113.319,113.301,113.301,322399998.0
2006-06-01 14:25:00,113.312,113.331,113.303,113.303,213099998.0
2006-06-01 14:26:00,113.303,113.311,113.297,113.297,126600001.0
2006-06-01 14:27:00,113.305,113.32,113.304,113.304,204300000.0
2006-06-01 14:28:00,113.305,113.318,113.298,113.298,108899999.0
2006-06-01 14:29:00,113.296,113.305,113.224,113.23,267500001.0
2006-06-01 14:30:00,113.231,113.27,113.203,113.204,388000001.0
2006-06-01 14:31:00,113.202,113.203,113.187,113.202,346600005.0
2006-06-01 14:32:00,113.22,113.228,113.205,113.206,177100001.0
2006-06-01 14:33:00,113.207,113.226,113.207,113.223,130500002.0
2006-06-01 14:34:00,113.225,113.225,113.199,113.199,241699999.0
2006-06-01 14:35:00,113.207,113.218,113.203,113.211,115400002.0
2006-06-01 14:36:00,113.199,113.204,113.173,113.173,185100001.0
2006-06-01 14:37:00,113.166,113.166,113.148,113.148,128899997.0
2006-06-01 14:38:00,113.136,113.147,113.136,113.147,153400003.0
2006-06-01 14:39:00,113.148,113.174,113.143,113.173,95100001.0
2006-06-01 14:40:00,113.183,113.194,113.167,113.188,282700004.0
2006-06-01 14:41:00,113.197,113.202,113.19,113.19,72600002.0
2006-06-01 14:42:00,113.183,113.191,113.162,113.179,266900006.0
2006-06-01 14:43:00,113.188,113.19,113.171,113.18,508899998.0
2006-06-01 14:44:00,113.189,113.196,113.182,113.184,279799998.0
2006-06-01 14:45:00,113.18,113.218,113.167,113.218,150500000.0
2006-06-01 14:46:00,113.242,113.262,113.242,113.262,42899999.0
2006-06-01 14:47:00,113.249,113.267,113.246,113.26,189799995.0
2006-06-01 14:48:00,113.276,113.28,113.247,113.255,513800001.0
2006-06-01 14:49:00,113.248,113.253,113.217,113.252,230799999.0
2006-06-01 14:50:00,113.26,113.285,113.26,113.266,155900001.0
2006-06-01 14:51:00,113.269,113.275,113.213,113.214,208900004.0
2006-06-01 14:52:00,113.22,113.22,113.212,113.22,260099994.0
2006-06-01 14:53:00,113.218,113.229,113.215,113.215,277199994.0
2006-06-01 14:54:00,113.218,113.22,113.204,113.204,222400002.0
2006-06-01 14:55:00,113.213,113.243,113.213,113.24,323299999.0
2006-06-01 14:56:00,113.246,113.25,113.221,113.222,209599999.0
2006-06-01 14:57:00,113.205,113.205,113.18,113.188,220500000.0
2006-06-01 14:58:00,113.199,113.233,113.199,113.201,199999997.0
2006-06-01 14:59:00,113.203,113.216,113.203,113.207,119100003.0
2006-06-01 15:00:00,113.191,113.193,113.157,113.157,361300000.0
2006-06-01 15:01:00,113.156,113.164,113.15,113.155,102000000.0
2006-06-01 15:02:00,113.144,113.156,113.135,113.156,177699996.0
2006-06-01 15:03:00,113.179,113.191,113.177,113.191,201099999.0
2006-06-01 15:04:00,113.198,113.211,113.198,113.211,161399997.0
2006-06-01 15:05:00,113.209,113.209,113.182,113.192,208100001.0
2006-06-01 15:06:00,113.185,113.185,113.161,113.161,225799996.0
2006-06-01 15:07:00,113.158,113.204,113.158,113.204,166699999.0
2006-06-01 15:08:00,113.217,113.226,113.209,113.22,359800006.0
2006-06-01 15:09:00,113.228,113.231,113.207,113.208,215800001.0
2006-06-01 15:10:00,113.224,113.25,113.222,113.25,227699997.0
2006-06-01 15:11:00,113.254,113.265,113.231,113.231,327099996.0
2006-06-01 15:12:00,113.241,113.253,113.241,113.247,164400001.0
2006-06-01 15:13:00,113.254,113.276,113.254,113.275,245200001.0
2006-06-01 15:14:00,113.275,113.278,113.257,113.259,237600000.0
2006-06-01 15:15:00,113.244,113.244,113.205,113.205,219900005.0
2006-06-01 15:16:00,113.21,113.22,113.198,113.198,230399996.0
2006-06-01 15:17:00,113.195,113.204,113.166,113.166,265099999.0
2006-06-01 15:18:00,113.159,113.165,113.157,113.158,167100002.0
2006-06-01 15:19:00,113.153,113.153,113.142,113.145,213099999.0
2006-06-01 15:20:00,113.155,113.16,113.143,113.158,235200001.0
2006-06-01 15:21:00,113.163,113.181,113.162,113.17,429700005.0
2006-06-01 15:22:00,113.184,113.213,113.184,113.209,184300002.0
2006-06-01 15:23:00,113.208,113.218,113.206,113.213,227099999.0
2006-06-01 15:24:00,113.212,113.216,113.175,113.175,291500001.0
2006-06-01 15:25:00,113.165,113.173,113.159,113.173,235099998.0
2006-06-01 15:26:00,113.178,113.181,113.168,113.168,99999999.0
2006-06-01 15:27:00,113.163,113.175,113.153,113.175,236300001.0
2006-06-01 15:28:00,113.183,113.187,113.17,113.17,269299996.0
2006-06-01 15:29:00,113.177,113.193,113.159,113.159,129600004.0
2006-06-01 15:30:00,113.157,113.166,113.155,113.163,281800003.0
2006-06-01 15:31:00,113.165,113.165,113.15,113.16,175500001.0
2006-06-01 15:32:00,113.16,113.214,113.16,113.207,271400000.0
2006-06-01 15:33:00,113.203,113.204,113.194,113.196,233599997.0
2006-06-01 15:34:00,113.195,113.215,113.195,113.215,179999999.0
2006-06-01 15:35:00,113.217,113.249,113.215,113.249,172700003.0
2006-06-01 15:36:00,113.255,113.255,113.224,113.226,270899998.0
2006-06-01 15:37:00,113.225,113.245,113.225,113.245,323199999.0
2006-06-01 15:38:00,113.252,113.26,113.249,113.26,157299996.0
2006-06-01 15:39:00,113.261,113.282,113.244,113.278,213800002.0
2006-06-01 15:40:00,113.295,113.298,113.255,113.26,157400002.0
2006-06-01 15:41:00,113.255,113.262,113.255,113.258,136199998.0
2006-06-01 15:42:00,113.254,113.278,113.243,113.243,299200005.0
2006-06-01 15:43:00,113.245,113.254,113.237,113.239,144499998.0
2006-06-01 15:44:00,113.232,113.24,113.232,113.233,257100003.0
2006-06-01 15:45:00,113.238,113.238,113.231,113.235,213800002.0
2006-06-01 15:46:00,113.237,113.244,113.232,113.233,254899994.0
2006-06-01 15:47:00,113.231,113.233,113.207,113.207,193800003.0
2006-06-01 15:48:00,113.212,113.233,113.19,113.233,431499995.0
2006-06-01 15:49:00,113.222,113.251,113.211,113.222,260799999.0
2006-06-01 15:50:00,113.202,113.224,113.201,113.207,332899992.0
2006-06-01 15:51:00,113.207,113.217,113.2,113.217,290700002.0
2006-06-01 15:52:00,113.217,113.231,113.213,113.23,268600003.0
2006-06-01 15:53:00,113.227,113.235,113.221,113.221,212500001.0
2006-06-01 15:54:00,113.226,113.226,113.216,113.216,37499999.0
2006-06-01 15:55:00,113.218,113.225,113.205,113.218,269900002.0
2006-06-01 15:56:00,113.218,113.223,113.205,113.215,325699996.0
2006-06-01 15:57:00,113.197,113.213,113.195,113.209,142900000.0
2006-06-01 15:58:00,113.199,113.202,113.194,113.198,163800002.0
2006-06-01 15:59:00,113.189,113.216,113.175,113.195,262900001.0
2006-06-01 16:00:00,113.183,113.191,113.152,113.152,84299998.0
2006-06-01 16:01:00,113.143,113.144,113.044,113.044,177400002.0
2006-06-01 16:02:00,113.027,113.145,113.027,113.145,124800002.0
2006-06-01 16:03:00,113.168,113.168,112.997,112.997,179600002.0
2006-06-01 16:04:00,112.945,112.963,112.918,112.96,378600000.0
2006-06-01 16:05:00,112.952,112.952,112.921,112.944,282299992.0
2006-06-01 16:06:00,112.943,112.977,112.936,112.964,229499998.0
2006-06-01 16:07:00,112.914,112.914,112.886,112.886,50500001.0
2006-06-01 16:08:00,112.834,112.877,112.811,112.845,381300001.0
2006-06-01 16:09:00,112.845,112.85,112.822,112.822,289400004.0
2006-06-01 16:10:00,112.839,112.884,112.839,112.872,295799998.0
2006-06-01 16:11:00,112.879,112.93,112.872,112.923,348000001.0
2006-06-01 16:12:00,112.905,112.905,112.88,112.891,278900002.0
2006-06-01 16:13:00,112.902,112.95,112.902,112.932,243100000.0
2006-06-01 16:14:00,112.932,112.937,112.904,112.919,187399998.0
2006-06-01 16:15:00,112.923,112.971,112.923,112.97,197100000.0
2006-06-01 16:16:00,112.966,112.982,112.962,112.963,277200004.0
2006-06-01 16:17:00,112.956,112.965,112.952,112.952,248700001.0
2006-06-01 16:18:00,112.951,112.979,112.951,112.963,196799996.0
2006-06-01 16:19:00,112.966,112.97,112.942,112.967,285000003.0
2006-06-01 16:20:00,112.978,112.978,112.926,112.935,223799996.0
2006-06-01 16:21:00,112.934,112.934,112.906,112.92,160999996.0
2006-06-01 16:22:00,112.932,112.959,112.932,112.959,191000001.0
2006-06-01 16:23:00,112.948,112.948,112.912,112.923,208700002.0
2006-06-01 16:24:00,112.91,112.913,112.904,112.909,153199997.0
2006-06-01 16:25:00,112.897,112.916,112.889,112.916,185300001.0
2006-06-01 16:26:00,112.918,112.932,112.914,112.932,333700001.0
2006-06-01 16:27:00,112.935,112.935,112.928,112.928,232200000.0
2006-06-01 16:28:00,112.928,112.959,112.913,112.948,140300002.0
2006-06-01 16:29:00,112.954,112.954,112.939,112.939,63099998.0
2006-06-01 16:30:00,112.931,112.931,112.889,112.889,221100001.0
2006-06-01 16:31:00,112.887,112.887,112.813,112.813,171500001.0
2006-06-01 16:32:00,112.825,112.847,112.816,112.824,213900000.0
2006-06-01 16:33:00,112.821,112.824,112.805,112.805,168900005.0
2006-06-01 16:34:00,112.777,112.784,112.715,112.715,255100004.0
2006-06-01 16:35:00,112.712,112.749,112.711,112.74,577100005.0
2006-06-01 16:36:00,112.734,112.735,112.701,112.701,232800001.0
2006-06-01 16:37:00,112.684,112.684,112.63,112.658,249399999.0
2006-06-01 16:38:00,112.674,112.681,112.646,112.646,212200001.0
2006-06-01 16:39:00,112.63,112.63,112.601,112.626,210900004.0
2006-06-01 16:40:00,112.637,112.649,112.575,112.575,235000008.0
2006-06-01 16:41:00,112.587,112.587,112.571,112.585,122500003.0
2006-06-01 16:42:00,112.607,112.627,112.591,112.609,294499996.0
2006-06-01 16:43:00,112.611,112.624,112.611,112.617,98400001.0
2006-06-01 16:44:00,112.605,112.605,112.571,112.589,95899999.0
2006-06-01 16:45:00,112.58,112.592,112.558,112.569,181300001.0
2006-06-01 16:46:00,112.549,112.549,112.515,112.529,67299998.0
2006-06-01 16:47:00,112.528,112.536,112.52,112.528,298499998.0
2006-06-01 16:48:00,112.532,112.548,112.532,112.539,150699999.0
2006-06-01 16:49:00,112.543,112.551,112.528,112.538,271500001.0
2006-06-01 16:50:00,112.543,112.55,112.448,112.448,221799999.0
2006-06-01 16:51:00,112.419,112.435,112.393,112.435,425500005.0
2006-06-01 16:52:00,112.414,112.414,112.386,112.386,81699997.0
2006-06-01 16:53:00,112.362,112.4,112.36,112.4,218400004.0
2006-06-01 16:54:00,112.425,112.434,112.416,112.422,254299995.0
2006-06-01 16:55:00,112.421,112.429,112.386,112.399,232199997.0
2006-06-01 16:56:00,112.372,112.397,112.358,112.397,137000001.0
2006-06-01 16:57:00,112.409,112.409,112.399,112.399,149800001.0
2006-06-01 16:58:00,112.388,112.395,112.372,112.385,330599996.0
2006-06-01 16:59:00,112.395,112.397,112.372,112.375,229300004.0
2006-06-01 17:00:00,112.382,112.403,112.382,112.395,236099997.0
2006-06-01 17:01:00,112.393,112.452,112.385,112.452,233100004.0
2006-06-01 17:02:00,112.47,112.47,112.431,112.431,172200000.0
2006-06-01 17:03:00,112.428,112.461,112.428,112.455,132000001.0
2006-06-01 17:04:00,112.45,112.455,112.435,112.435,271400002.0
2006-06-01 17:05:00,112.439,112.455,112.436,112.436,166200000.0
2006-06-01 17:06:00,112.444,112.457,112.444,112.455,175700000.0
2006-06-01 17:07:00,112.457,112.461,112.454,112.454,109400002.0
2006-06-01 17:08:00,112.444,112.46,112.443,112.46,163900000.0
2006-06-01 17:09:00,112.458,112.472,112.445,112.471,306999995.0
2006-06-01 17:10:00,112.479,112.479,112.437,112.446,519999996.0
2006-06-01 17:11:00,112.457,112.468,112.449,112.468,477100001.0
2006-06-01 17:12:00,112.469,112.478,112.456,112.462,163499998.0
2006-06-01 17:13:00,112.478,112.48,112.468,112.478,352199997.0
2006-06-01 17:14:00,112.476,112.478,112.459,112.459,151099999.0
2006-06-01 17:15:00,112.453,112.463,112.446,112.463,284300003.0
2006-06-01 17:16:00,112.461,112.466,112.458,112.458,369199989.0
2006-06-01 17:17:00,112.459,112.472,112.459,112.47,336000005.0
2006-06-01 17:18:00,112.464,112.464,112.464,112.464,39499998.0
2006-06-01 17:19:00,112.462,112.493,112.462,112.486,237000006.0
2006-06-01 17:20:00,112.502,112.542,112.502,112.537,388599996.0
2006-06-01 17:21:00,112.536,112.536,112.506,112.506,177099996.0
2006-06-01 17:22:00,112.504,112.515,112.498,112.515,174200002.0
2006-06-01 17:23:00,112.516,112.528,112.514,112.518,140099999.0
2006-06-01 17:24:00,112.528,112.536,112.523,112.523,64500000.0
2006-06-01 17:25:00,112.525,112.533,112.523,112.533,204299998.0
2006-06-01 17:26:00,112.532,112.578,112.532,112.578,202500001.0
2006-06-01 17:27:00,112.571,112.571,112.534,112.534,44700001.0
2006-06-01 17:28:00,112.546,112.546,112.538,112.545,105699998.0
2006-06-01 17:29:00,112.53,112.53,112.479,112.479,201299999.0
2006-06-01 17:30:00,112.478,112.489,112.472,112.488,342500001.0
2006-06-01 17:31:00,112.491,112.513,112.491,112.493,273699998.0
2006-06-01 17:32:00,112.498,112.502,112.45,112.45,174000002.0
2006-06-01 17:33:00,112.442,112.456,112.432,112.443,150700002.0
2006-06-01 17:34:00,112.445,112.461,112.445,112.452,175699998.0
2006-06-01 17:35:00,112.453,112.471,112.45,112.467,174000001.0
2006-06-01 17:36:00,112.475,112.499,112.47,112.499,173799998.0
2006-06-01 17:37:00,112.51,112.516,112.51,112.513,136200002.0
2006-06-01 17:38:00,112.514,112.523,112.508,112.523,127499999.0
2006-06-01 17:39:00,112.516,112.519,112.516,112.519,42700001.0
2006-06-01 17:40:00,112.517,112.536,112.517,112.536,156499998.0
2006-06-01 17:41:00,112.531,112.542,112.531,112.538,350799998.0
2006-06-01 17:42:00,112.539,112.546,112.537,112.541,337099998.0
2006-06-01 17:43:00,112.539,112.545,112.528,112.528,129300004.0
2006-06-01 17:44:00,112.539,112.543,112.533,112.54,200500005.0
2006-06-01 17:45:00,112.539,112.546,112.533,112.546,55400002.0
2006-06-01 17:46:00,112.56,112.576,112.56,112.569,205599995.0
2006-06-01 17:47:00,112.551,112.551,112.532,112.532,345099999.0
2006-06-01 17:48:00,112.525,112.525,112.514,112.522,276700001.0
2006-06-01 17:49:00,112.533,112.569,112.533,112.546,234799997.0
2006-06-01 17:50:00,112.548,112.555,112.546,112.546,324100004.0
2006-06-01 17:51:00,112.537,112.542,112.525,112.525,280399992.0
2006-06-01 17:52:00,112.531,112.532,112.523,112.525,244200001.0
2006-06-01 17:53:00,112.531,112.531,112.502,112.502,218600000.0
2006-06-01 17:54:00,112.506,112.512,112.499,112.5,149400003.0
2006-06-01 17:55:00,112.49,112.5,112.477,112.489,143799998.0
2006-06-01 17:56:00,112.476,112.476,112.448,112.454,40200000.0
2006-06-01 17:57:00,112.456,112.468,112.454,112.458,174300005.0
2006-06-01 17:58:00,112.457,112.464,112.451,112.46,358499995.0
2006-06-01 17:59:00,112.449,112.456,112.433,112.448,211600002.0
2006-06-01 18:00:00,112.431,112.431,112.408,112.411,338700006.0
2006-06-01 18:01:00,112.407,112.421,112.404,112.421,1791199990.0
2006-06-01 18:02:00,112.44,112.44,112.43,112.43,2084700005.0
2006-06-01 18:03:00,112.45,112.46,112.45,112.45,2084700005.0
2006-06-01 18:04:00,112.46,112.47,112.46,112.47,2084700005.0
2006-06-01 18:05:00,112.48,112.5,112.46,112.5,2084700005.0
2006-06-01 18:06:00,112.49,112.54,112.49,112.54,2084700005.0
2006-06-01 18:07:00,112.55,112.55,112.52,112.53,2084700005.0
2006-06-01 18:08:00,112.52,112.53,112.52,112.53,2084700005.0
2006-06-01 18:09:00,112.52,112.52,112.46,112.48,2084700005.0
2006-06-01 18:10:00,112.47,112.49,112.46,112.49,2084700005.0
2006-06-01 18:11:00,112.465,112.482,112.458,112.482,2084700005.0
2006-06-01 18:12:00,112.478,112.486,112.429,112.46,1920700003.0
2006-06-01 18:13:00,112.47,112.48,112.46,112.46,1839600001.0
2006-06-01 18:14:00,112.45,112.46,112.45,112.46,1839600001.0
2006-06-01 18:15:00,112.47,112.47,112.42,112.44,1839600001.0
2006-06-01 18:16:00,112.43,112.45,112.43,112.44,1839600001.0
2006-06-01 18:17:00,112.443,112.458,112.443,112.452,1839600001.0
2006-06-01 18:18:00,112.47,112.47,112.46,112.46,1627699984.0
2006-06-01 18:19:00,112.47,112.47,112.46,112.46,1627699984.0
2006-06-01 18:20:00,112.48,112.51,112.47,112.5,1627699984.0
2006-06-01 18:21:00,112.51,112.52,112.5,112.51,1627699984.0
2006-06-01 18:22:00,112.5,112.51,112.5,112.51,1627699984.0
2006-06-01 18:23:00,112.5,112.52,112.5,112.5,1627699984.0
2006-06-01 18:24:00,112.51,112.52,112.5,112.51,1627699984.0
2006-06-01 18:25:00,112.52,112.53,112.52,112.52,1627699984.0
2006-06-01 18:26:00,112.53,112.53,112.51,112.52,1627699984.0
2006-06-01 18:27:00,112.512,112.523,112.506,112.52,1627699984.0
2006-06-01 18:28:00,112.515,112.523,112.513,112.52,2052300002.0
2006-06-01 18:29:00,112.53,112.54,112.52,112.53,1775299999.0
2006-06-01 18:30:00,112.509,112.517,112.503,112.505,1775299999.0
2006-06-01 18:31:00,112.505,112.517,112.501,112.51,2097800000.0
2006-06-01 18:32:00,112.53,112.54,112.52,112.53,1627899995.0
2006-06-01 18:33:00,112.54,112.54,112.51,112.51,1627899995.0
2006-06-01 18:34:00,112.5,112.52,112.5,112.52,1627899995.0
2006-06-01 18:36:00,112.503,112.506,112.494,112.496,1627899995.0
2006-06-01 18:37:00,112.492,112.497,112.482,112.493,1415700004.0
2006-06-01 18:38:00,112.495,112.502,112.491,112.5,1158899998.0
2006-06-01 18:39:00,112.5,112.5,112.488,112.492,635399997.0
2006-06-01 18:40:00,112.492,112.5,112.488,112.492,1596700004.0
2006-06-01 18:41:00,112.493,112.498,112.487,112.493,1760599991.0
2006-06-01 18:42:00,112.49,112.499,112.488,112.489,1774499988.0
2006-06-01 18:43:00,112.488,112.496,112.487,112.496,1300500007.0
2006-06-01 18:44:00,112.498,112.503,112.492,112.493,730099999.0
2006-06-01 18:45:00,112.491,112.497,112.479,112.49,1886100014.0
2006-06-01 18:46:00,112.493,112.499,112.487,112.495,1884300027.0
2006-06-01 18:47:00,112.493,112.498,112.487,112.498,471100004.0
2006-06-01 18:48:00,112.498,112.5,112.492,112.495,940600000.0
2006-06-01 18:49:00,112.492,112.505,112.491,112.499,1269000000.0
2006-06-01 18:50:00,112.504,112.514,112.502,112.502,1535100001.0
2006-06-01 18:51:00,112.503,112.513,112.502,112.507,1792399998.0
2006-06-01 18:52:00,112.51,112.512,112.502,112.505,1689300011.0
2006-06-01 18:53:00,112.51,112.512,112.5,112.503,1296700011.0
2006-06-01 18:54:00,112.505,112.513,112.5,112.508,1850999992.0
2006-06-01 18:55:00,112.504,112.511,112.5,112.5,1937500001.0
2006-06-01 18:56:00,112.498,112.502,112.496,112.498,309100000.0
2006-06-01 18:57:00,112.493,112.493,112.483,112.488,1142000000.0
2006-06-01 18:58:00,112.48,112.485,112.467,112.48,1421800007.0
2006-06-01 18:59:00,112.488,112.522,112.488,112.508,1412000000.0
2006-06-01 19:00:00,112.508,112.508,112.5,112.502,763100008.0
2006-06-01 19:01:00,112.508,112.512,112.503,112.512,589900005.0
2006-06-01 19:02:00,112.518,112.529,112.517,112.523,752000013.0
2006-06-01 19:03:00,112.523,112.523,112.517,112.517,1507799997.0
2006-06-01 19:04:00,112.518,112.544,112.518,112.544,972799995.0
2006-06-01 19:05:00,112.543,112.543,112.525,112.525,648299986.0
2006-06-01 19:06:00,112.525,112.535,112.525,112.53,1336800001.0
2006-06-01 19:07:00,112.53,112.54,112.53,112.53,1896400000.0
2006-06-01 19:08:00,112.523,112.529,112.519,112.524,1896400000.0
2006-06-01 19:09:00,112.525,112.535,112.522,112.523,464299997.0
2006-06-01 19:10:00,112.532,112.532,112.525,112.531,853200016.0
2006-06-01 19:11:00,112.533,112.535,112.522,112.531,763000006.0
2006-06-01 19:12:00,112.531,112.538,112.531,112.532,1312100002.0
2006-06-01 19:13:00,112.53,112.535,112.528,112.528,744600005.0
2006-06-01 19:14:00,112.528,112.55,112.528,112.536,811200008.0
2006-06-01 19:15:00,112.547,112.596,112.547,112.596,1806299985.0
2006-06-01 19:16:00,112.608,112.631,112.602,112.602,1202300007.0
2006-06-01 19:17:00,112.6,112.623,112.6,112.623,1063900000.0
2006-06-01 19:18:00,112.618,112.631,112.618,112.631,859300000.0
2006-06-01 19:19:00,112.633,112.658,112.632,112.646,1286500004.0
2006-06-01 19:20:00,112.646,112.646,112.618,112.622,877799997.0
2006-06-01 19:21:00,112.619,112.629,112.613,112.613,1462799993.0
2006-06-01 19:22:00,112.61,112.614,112.605,112.608,854400002.0
2006-06-01 19:23:00,112.61,112.63,112.61,112.62,1574200017.0
2006-06-01 19:24:00,112.61,112.612,112.602,112.603,1574200017.0
2006-06-01 19:25:00,112.6,112.61,112.6,112.605,1501000007.0
2006-06-01 19:26:00,112.62,112.62,112.61,112.62,1546499994.0
2006-06-01 19:27:00,112.597,112.602,112.588,112.595,1546499994.0
2006-06-01 19:28:00,112.588,112.595,112.583,112.591,1153500004.0
2006-06-01 19:29:00,112.597,112.607,112.591,112.607,809299997.0
2006-06-01 19:30:00,112.606,112.614,112.604,112.607,738900003.0
2006-06-01 19:31:00,112.6,112.606,112.592,112.592,1580699990.0
2006-06-01 19:32:00,112.595,112.603,112.595,112.6,1713299998.0
2006-06-01 19:33:00,112.6,112.603,112.595,112.602,770400001.0
2006-06-01 19:34:00,112.6,112.603,112.592,112.603,1022399997.0
2006-06-01 19:35:00,112.605,112.61,112.589,112.595,1108699998.0
2006-06-01 19:36:00,112.586,112.603,112.586,112.603,671300007.0
2006-06-01 19:37:00,112.6,112.608,112.6,112.608,344599995.0
2006-06-01 19:38:00,112.608,112.613,112.602,112.605,955599995.0
2006-06-01 19:39:00,112.605,112.612,112.602,112.61,1515000003.0
2006-06-01 19:40:00,112.609,112.61,112.601,112.607,801900003.0
2006-06-01 19:41:00,112.605,112.614,112.604,112.607,1094799997.0
2006-06-01 19:42:00,112.605,112.607,112.6,112.605,670599997.0
2006-06-01 19:43:00,112.605,112.605,112.6,112.6,513899996.0
2006-06-01 19:44:00,112.6,112.604,112.594,112.597,1103400012.0
2006-06-01 19:45:00,112.594,112.594,112.586,112.586,620299993.0
2006-06-01 19:46:00,112.586,112.593,112.581,112.585,1425699999.0
2006-06-01 19:47:00,112.582,112.584,112.569,112.569,482300002.0
2006-06-01 19:48:00,112.563,112.577,112.563,112.568,1732200006.0
2006-06-01 19:49:00,112.573,112.574,112.563,112.574,673399996.0
2006-06-01 19:50:00,112.574,112.574,112.564,112.57,546900002.0
2006-06-01 19:51:00,112.57,112.57,112.565,112.57,505399996.0
2006-06-01 19:52:00,112.57,112.573,112.564,112.567,868799996.0
2006-06-01 19:53:00,112.572,112.573,112.565,112.57,1219099999.0
2006-06-01 19:54:00,112.573,112.601,112.573,112.595,1545899995.0
2006-06-01 19:55:00,112.595,112.621,112.595,112.621,697600000.0
2006-06-01 19:56:00,112.629,112.638,112.629,112.635,816000003.0
2006-06-01 19:57:00,112.631,112.631,112.602,112.609,559499994.0
2006-06-01 19:58:00,112.601,112.603,112.569,112.569,1375400011.0
2006-06-01 19:59:00,112.572,112.583,112.572,112.582,751800000.0
2006-06-01 20:00:00,112.583,112.607,112.583,112.603,264400000.0
2006-06-01 20:01:00,112.605,112.615,112.6,112.61,548600004.0
2006-06-01 20:02:00,112.605,112.612,112.601,112.601,973199992.0
2006-06-01 20:03:00,112.601,112.605,112.594,112.605,767199998.0
2006-06-01 20:04:00,112.606,112.612,112.599,112.608,554300005.0
2006-06-01 20:05:00,112.608,112.617,112.586,112.6,1091700011.0
2006-06-01 20:06:00,112.599,112.643,112.599,112.643,1563199989.0
2006-06-01 20:07:00,112.638,112.639,112.628,112.635,1018899979.0
2006-06-01 20:08:00,112.631,112.64,112.631,112.64,910699989.0
2006-06-01 20:09:00,112.635,112.643,112.631,112.634,1039900000.0
2006-06-01 20:10:00,112.638,112.638,112.624,112.625,714800002.0
2006-06-01 20:11:00,112.629,112.658,112.628,112.632,1453900011.0
2006-06-01 20:12:00,112.64,112.66,112.63,112.65,906499998.0
2006-06-01 20:13:00,112.641,112.656,112.641,112.651,906499998.0
2006-06-01 20:14:00,112.654,112.654,112.642,112.646,1032300001.0
2006-06-01 20:15:00,112.645,112.648,112.635,112.64,1431099997.0
2006-06-01 20:16:00,112.638,112.645,112.63,112.63,1128400004.0
2006-06-01 20:17:00,112.627,112.631,112.615,112.615,602999995.0
2006-06-01 20:18:00,112.629,112.64,112.629,112.636,201000001.0
2006-06-01 20:19:00,112.635,112.647,112.631,112.635,858100002.0
2006-06-01 20:20:00,112.63,112.635,112.63,112.635,802799999.0
2006-06-01 20:21:00,112.633,112.633,112.623,112.625,1426700022.0
2006-06-01 20:22:00,112.623,112.626,112.611,112.62,1605700004.0
2006-06-01 20:23:00,112.62,112.628,112.612,112.618,944200007.0
2006-06-01 20:24:00,112.612,112.612,112.601,112.601,616400014.0
2006-06-01 20:25:00,112.61,112.616,112.605,112.605,1199200000.0
2006-06-01 20:26:00,112.605,112.61,112.602,112.61,991899996.0
2006-06-01 20:27:00,112.61,112.613,112.602,112.613,1134300005.0
2006-06-01 20:28:00,112.62,112.63,112.62,112.62,1692699985.0
2006-06-01 20:29:00,112.63,112.64,112.62,112.63,1692699985.0
2006-06-01 20:30:00,112.62,112.62,112.62,112.62,1692699985.0
2006-06-01 20:31:00,112.608,112.631,112.608,112.631,1692699985.0
2006-06-01 20:32:00,112.64,112.66,112.64,112.66,590500002.0
2006-06-01 20:33:00,112.64,112.644,112.63,112.63,590500002.0
2006-06-01 20:34:00,112.628,112.628,112.619,112.625,432000007.0
2006-06-01 20:35:00,112.624,112.624,112.613,112.616,736699995.0
2006-06-01 20:36:00,112.615,112.615,112.615,112.615,425300007.0
2006-06-01 20:37:00,112.614,112.614,112.606,112.607,258300000.0
2006-06-01 20:38:00,112.609,112.631,112.609,112.631,1138800000.0
2006-06-01 20:39:00,112.633,112.636,112.61,112.625,1068199996.0
2006-06-01 20:40:00,112.64,112.64,112.64,112.64,1167699991.0
2006-06-01 20:41:00,112.635,112.638,112.622,112.635,1167699991.0
2006-06-01 20:42:00,112.632,112.646,112.632,112.642,944900000.0
2006-06-01 20:43:00,112.645,112.65,112.637,112.638,1840100003.0
2006-06-01 20:44:00,112.636,112.642,112.63,112.635,1461599991.0
2006-06-01 20:45:00,112.633,112.634,112.623,112.628,1595700016.0
2006-06-01 20:46:00,112.637,112.648,112.631,112.648,1625299995.0
2006-06-01 20:48:00,112.638,112.65,112.638,112.642,1435399996.0
2006-06-01 20:49:00,112.643,112.652,112.638,112.64,1309799991.0
2006-06-01 20:50:00,112.64,112.65,112.626,112.65,1697699988.0
2006-06-01 20:51:00,112.653,112.655,112.637,112.638,742099991.0
2006-06-01 20:52:00,112.633,112.633,112.627,112.627,171000003.0
2006-06-01 20:53:00,112.625,112.627,112.62,112.625,1190300007.0
2006-06-01 20:54:00,112.621,112.624,112.606,112.624,703800000.0
2006-06-01 20:55:00,112.627,112.627,112.617,112.62,1559999998.0
2006-06-01 20:56:00,112.625,112.625,112.618,112.625,597499997.0
2006-06-01 20:57:00,112.628,112.653,112.621,112.621,1640599998.0
2006-06-01 20:58:00,112.63,112.64,112.63,112.64,2083999999.0
2006-06-01 20:59:00,112.65,112.67,112.64,112.66,2083999999.0
2006-06-01 21:00:00,112.658,112.665,112.65,112.657,2083999999.0
2006-06-01 21:01:00,112.66,112.66,112.652,112.655,1395400003.0
2006-06-01 21:02:00,112.653,112.664,112.65,112.65,800500004.0
2006-06-01 21:03:00,112.66,112.69,112.66,112.69,1000500006.0
2006-06-01 21:04:00,112.693,112.719,112.691,112.705,491299999.0
2006-06-01 21:05:00,112.705,112.706,112.702,112.703,732800010.0
2006-06-01 21:06:00,112.694,112.695,112.683,112.683,823599991.0
2006-06-01 21:07:00,112.683,112.683,112.672,112.683,1424700000.0
2006-06-01 21:08:00,112.683,112.683,112.668,112.676,734900003.0
2006-06-01 21:09:00,112.67,112.683,112.67,112.683,385500001.0
2006-06-01 21:10:00,112.682,112.682,112.667,112.677,474399996.0
2006-06-01 21:11:00,112.684,112.687,112.684,112.685,227100001.0
2006-06-01 21:12:00,112.685,112.696,112.685,112.693,514899991.0
2006-06-01 21:13:00,112.69,112.698,112.69,112.692,589600003.0
2006-06-01 21:14:00,112.697,112.704,112.693,112.697,1516900003.0
2006-06-01 21:15:00,112.695,112.7,112.69,112.695,1585899983.0
2006-06-01 21:16:00,112.689,112.699,112.684,112.685,995799996.0
2006-06-01 21:17:00,112.677,112.685,112.669,112.671,1872499996.0
2006-06-01 21:18:00,112.673,112.682,112.671,112.671,1058000003.0
2006-06-01 21:19:00,112.67,112.678,112.67,112.675,1130800002.0
2006-06-01 21:20:00,112.677,112.688,112.675,112.688,1228899991.0
2006-06-01 21:21:00,112.688,112.688,112.677,112.68,1317800001.0
2006-06-01 21:22:00,112.679,112.682,112.671,112.681,1977100001.0
2006-06-01 21:23:00,112.683,112.689,112.678,112.678,921100002.0
2006-06-01 21:24:00,112.678,112.697,112.676,112.693,1340699994.0
2006-06-01 21:25:00,112.7,112.707,112.686,112.707,1888400005.0
2006-06-01 21:26:00,112.702,112.705,112.691,112.691,1105100009.0
2006-06-01 21:27:00,112.691,112.696,112.688,112.693,1016500002.0
2006-06-01 21:28:00,112.69,112.706,112.69,112.705,438100010.0
2006-06-01 21:29:00,112.706,112.706,112.686,112.687,639900001.0
2006-06-01 21:30:00,112.691,112.701,112.691,112.698,643200001.0
2006-06-01 21:31:00,112.699,112.711,112.699,112.707,234299997.0
2006-06-01 21:32:00,112.705,112.711,112.697,112.697,976799991.0
2006-06-01 21:33:00,112.692,112.703,112.692,112.703,419999995.0
2006-06-01 21:34:00,112.702,112.702,112.69,112.69,542099994.0
2006-06-01 21:35:00,112.695,112.695,112.69,112.69,380700003.0
2006-06-01 21:36:00,112.692,112.698,112.69,112.69,419599998.0
2006-06-01 21:37:00,112.691,112.703,112.691,112.692,573800004.0
2006-06-01 21:38:00,112.697,112.717,112.697,112.715,262099999.0
2006-06-01 21:39:00,112.717,112.717,112.695,112.702,409099999.0
2006-06-01 21:40:00,112.699,112.699,112.69,112.694,617999995.0
2006-06-01 21:41:00,112.695,112.695,112.69,112.69,517300005.0
2006-06-01 21:42:00,112.687,112.69,112.675,112.689,1002500005.0
2006-06-01 21:43:00,112.685,112.685,112.669,112.671,478999996.0
2006-06-01 21:44:00,112.672,112.672,112.654,112.663,1693099991.0
2006-06-01 21:45:00,112.662,112.662,112.645,112.65,831600002.0
2006-06-01 21:46:00,112.644,112.651,112.64,112.641,836800004.0
2006-06-01 21:47:00,112.64,112.649,112.636,112.647,521900005.0
2006-06-01 21:48:00,112.645,112.646,112.629,112.634,891599997.0
2006-06-01 21:49:00,112.637,112.645,112.633,112.645,493700000.0
2006-06-01 21:50:00,112.647,112.65,112.638,112.638,122499995.0
2006-06-01 21:51:00,112.633,112.633,112.626,112.63,402799994.0
2006-06-01 21:52:00,112.628,112.63,112.624,112.628,138699999.0
2006-06-01 21:53:00,112.627,112.642,112.627,112.642,447699992.0
2006-06-01 21:54:00,112.643,112.665,112.635,112.658,671900006.0
2006-06-01 21:55:00,112.651,112.658,112.644,112.649,281499999.0
2006-06-01 21:56:00,112.654,112.679,112.653,112.679,371899997.0
2006-06-01 21:57:00,112.688,112.696,112.687,112.692,204500002.0
2006-06-01 21:58:00,112.694,112.698,112.682,112.682,121999999.0
2006-06-01 21:59:00,112.676,112.68,112.67,112.675,582199999.0
2006-06-01 22:00:00,112.675,112.682,112.669,112.671,809200001.0
2006-06-01 22:01:00,112.672,112.683,112.669,112.676,1446499994.0
2006-06-01 22:02:00,112.67,112.675,112.665,112.67,511700001.0
2006-06-01 22:03:00,112.67,112.675,112.67,112.67,407499999.0
2006-06-01 22:04:00,112.667,112.667,112.653,112.662,621399997.0
2006-06-01 22:05:00,112.668,112.67,112.665,112.67,240399996.0
2006-06-01 22:06:00,112.666,112.67,112.666,112.67,141900000.0
2006-06-01 22:07:00,112.671,112.675,112.671,112.672,511999987.0
2006-06-01 22:08:00,112.671,112.687,112.671,112.677,352899996.0
2006-06-01 22:09:00,112.695,112.7,112.691,112.691,121300001.0
2006-06-01 22:10:00,112.692,112.692,112.682,112.689,147999997.0
2006-06-01 22:11:00,112.686,112.698,112.681,112.698,577999995.0
2006-06-01 22:12:00,112.703,112.711,112.689,112.689,244500001.0
2006-06-01 22:13:00,112.686,112.693,112.686,112.687,583600004.0
2006-06-01 22:14:00,112.68,112.681,112.667,112.67,489699997.0
2006-06-01 22:15:00,112.675,112.679,112.672,112.678,383199997.0
2006-06-01 22:16:00,112.678,112.69,112.675,112.675,698000004.0
2006-06-01 22:17:00,112.678,112.688,112.674,112.674,189800002.0
2006-06-01 22:18:00,112.666,112.666,112.65,112.653,397300002.0
2006-06-01 22:19:00,112.649,112.658,112.649,112.658,345200000.0
2006-06-01 22:20:00,112.661,112.662,112.655,112.655,97900001.0
2006-06-01 22:21:00,112.655,112.656,112.646,112.649,328799998.0
2006-06-01 22:22:00,112.646,112.654,112.646,112.651,233899992.0
2006-06-01 22:23:00,112.648,112.648,112.64,112.64,107099999.0
2006-06-01 22:24:00,112.646,112.649,112.637,112.64,283200002.0
2006-06-01 22:25:00,112.646,112.649,112.64,112.649,168499998.0
2006-06-01 22:26:00,112.645,112.649,112.638,112.641,335500002.0
2006-06-01 22:27:00,112.643,112.646,112.633,112.638,902599999.0
2006-06-01 22:28:00,112.636,112.639,112.629,112.639,262700002.0
2006-06-01 22:29:00,112.635,112.635,112.627,112.627,205199999.0
2006-06-01 22:30:00,112.634,112.634,112.625,112.631,201199998.0
2006-06-01 22:31:00,112.635,112.635,112.631,112.631,192899997.0
2006-06-01 22:32:00,112.63,112.634,112.627,112.634,324099999.0
2006-06-01 22:33:00,112.637,112.637,112.625,112.633,571400007.0
2006-06-01 22:34:00,112.63,112.64,112.627,112.63,973900004.0
2006-06-01 22:35:00,112.635,112.64,112.63,112.63,238599994.0
2006-06-01 22:36:00,112.632,112.64,112.628,112.638,709199991.0
2006-06-01 22:37:00,112.637,112.637,112.633,112.635,175499997.0
2006-06-01 22:38:00,112.644,112.646,112.637,112.637,188800004.0
2006-06-01 22:39:00,112.635,112.64,112.635,112.64,361000002.0
2006-06-01 22:40:00,112.64,112.645,112.632,112.633,637999995.0
2006-06-01 22:41:00,112.64,112.645,112.64,112.643,359100002.0
2006-06-01 22:42:00,112.638,112.644,112.637,112.64,189499998.0
2006-06-01 22:43:00,112.635,112.635,112.62,112.62,354900004.0
2006-06-01 22:44:00,112.623,112.636,112.623,112.633,311400004.0
2006-06-01 22:45:00,112.64,112.641,112.631,112.636,486300002.0
2006-06-01 22:46:00,112.64,112.64,112.633,112.633,244499996.0
2006-06-01 22:47:00,112.645,112.648,112.635,112.637,140299997.0
2006-06-01 22:48:00,112.644,112.652,112.64,112.64,435400003.0
2006-06-01 22:49:00,112.645,112.645,112.629,112.64,332800000.0
2006-06-01 22:50:00,112.639,112.652,112.636,112.639,431100006.0
2006-06-01 22:51:00,112.65,112.655,112.645,112.645,389399995.0
2006-06-01 22:52:00,112.642,112.655,112.642,112.645,287000000.0
2006-06-01 22:53:00,112.655,112.675,112.655,112.662,475800001.0
2006-06-01 22:54:00,112.663,112.663,112.648,112.656,310000003.0
2006-06-01 22:55:00,112.658,112.658,112.65,112.653,279499999.0
2006-06-01 22:56:00,112.653,112.653,112.645,112.645,286799999.0
2006-06-01 22:57:00,112.645,112.651,112.642,112.645,489200005.0
2006-06-01 22:58:00,112.655,112.687,112.655,112.677,231300004.0
2006-06-01 22:59:00,112.66,112.665,112.65,112.655,318700008.0
2006-06-01 23:00:00,112.673,112.715,112.673,112.713,371499997.0
2006-06-01 23:01:00,112.73,112.73,112.702,112.704,221300001.0
2006-06-01 23:02:00,112.715,112.721,112.692,112.712,258399997.0
2006-06-01 23:03:00,112.701,112.709,112.678,112.688,166899999.0
2006-06-01 23:04:00,112.695,112.707,112.666,112.666,176200002.0
2006-06-01 23:05:00,112.687,112.72,112.687,112.71,222500002.0
2006-06-01 23:06:00,112.706,112.716,112.681,112.681,308200004.0
2006-06-01 23:07:00,112.681,112.691,112.668,112.676,121900003.0
2006-06-01 23:08:00,112.669,112.678,112.653,112.653,401299993.0
2006-06-01 23:09:00,112.666,112.69,112.666,112.683,159300002.0
2006-06-01 23:10:00,112.673,112.692,112.667,112.672,287500000.0
2006-06-01 23:11:00,112.67,112.691,112.665,112.676,67400000.0
2006-06-01 23:12:00,112.672,112.673,112.637,112.665,267799997.0
2006-06-01 23:13:00,112.678,112.678,112.625,112.634,242999999.0
2006-06-01 23:14:00,112.615,112.635,112.604,112.618,196300003.0
2006-06-01 23:15:00,112.62,112.62,112.58,112.601,370700003.0
2006-06-01 23:16:00,112.612,112.634,112.611,112.625,164600004.0
2006-06-01 23:17:00,112.63,112.646,112.623,112.623,191300002.0
2006-06-01 23:18:00,112.625,112.639,112.616,112.62,215700001.0
2006-06-01 23:19:00,112.634,112.649,112.599,112.61,205399996.0
2006-06-01 23:20:00,112.625,112.631,112.608,112.612,186999999.0
2006-06-01 23:21:00,112.601,112.635,112.588,112.617,200500002.0
2006-06-01 23:22:00,112.62,112.635,112.6,112.607,270800002.0
2006-06-01 23:23:00,112.608,112.621,112.596,112.598,121500002.0
2006-06-01 23:24:00,112.613,112.625,112.605,112.617,338199990.0
2006-06-01 23:25:00,112.622,112.631,112.607,112.616,229999998.0
2006-06-01 23:26:00,112.612,112.642,112.612,112.642,298499998.0
2006-06-01 23:27:00,112.635,112.646,112.624,112.645,235600001.0
2006-06-01 23:28:00,112.633,112.649,112.624,112.649,116200001.0
2006-06-01 23:29:00,112.655,112.655,112.61,112.633,272999996.0
2006-06-01 23:30:00,112.645,112.649,112.624,112.635,398799997.0
2006-06-01 23:31:00,112.645,112.65,112.603,112.605,235300002.0
2006-06-01 23:32:00,112.597,112.607,112.597,112.601,431899992.0
2006-06-01 23:33:00,112.605,112.62,112.6,112.619,260799997.0
2006-06-01 23:34:00,112.621,112.623,112.61,112.623,296299999.0
2006-06-01 23:35:00,112.625,112.625,112.61,112.61,271400005.0
2006-06-01 23:36:00,112.609,112.611,112.603,112.604,245500003.0
2006-06-01 23:37:00,112.601,112.611,112.583,112.583,390899997.0
2006-06-01 23:38:00,112.58,112.585,112.578,112.58,144600001.0
2006-06-01 23:39:00,112.582,112.585,112.582,112.585,154300004.0
2006-06-01 23:40:00,112.578,112.578,112.561,112.561,221600002.0
2006-06-01 23:41:00,112.559,112.566,112.558,112.565,381899999.0
2006-06-01 23:42:00,112.558,112.56,112.551,112.56,161800004.0
2006-06-01 23:43:00,112.552,112.564,112.552,112.564,242399998.0
2006-06-01 23:44:00,112.56,112.574,112.56,112.573,219700002.0
2006-06-01 23:45:00,112.58,112.58,112.572,112.572,312600000.0
2006-06-01 23:46:00,112.582,112.585,112.579,112.58,217100001.0
2006-06-01 23:47:00,112.57,112.573,112.57,112.573,8000000.0
2006-06-01 23:48:00,112.567,112.574,112.561,112.574,155199999.0
2006-06-01 23:49:00,112.575,112.575,112.567,112.57,167899998.0
2006-06-01 23:50:00,112.561,112.562,112.55,112.555,182599997.0
2006-06-01 23:51:00,112.552,112.56,112.547,112.547,189700006.0
2006-06-01 23:52:00,112.557,112.565,112.555,112.557,333600002.0
2006-06-01 23:53:00,112.559,112.559,112.542,112.542,396199989.0
2006-06-01 23:54:00,112.548,112.554,112.544,112.544,240300000.0
2006-06-01 23:55:00,112.548,112.557,112.546,112.557,209200006.0
2006-06-01 23:56:00,112.562,112.574,112.561,112.565,301000001.0
2006-06-01 23:57:00,112.563,112.569,112.551,112.551,71400000.0
2006-06-01 23:58:00,112.559,112.569,112.559,112.562,121100000.0
2006-06-01 23:59:00,112.568,112.568,112.553,112.553,206500000.0
2006-06-02 00:00:00,112.57,112.594,112.569,112.594,280999995.0
2006-06-02 00:01:00,112.595,112.596,112.588,112.588,279499995.0
2006-06-02 00:02:00,112.571,112.571,112.553,112.557,161299998.0
2006-06-02 00:03:00,112.558,112.564,112.558,112.563,253600001.0
2006-06-02 00:04:00,112.563,112.571,112.558,112.565,231400001.0
2006-06-02 00:05:00,112.57,112.57,112.557,112.565,133000000.0
2006-06-02 00:06:00,112.559,112.563,112.554,112.561,287400002.0
2006-06-02 00:07:00,112.56,112.563,112.555,112.56,58800001.0
2006-06-02 00:08:00,112.563,112.566,112.557,112.56,121900001.0
2006-06-02 00:09:00,112.563,112.592,112.563,112.592,342800007.0
2006-06-02 00:10:00,112.6,112.605,112.583,112.597,246400002.0
2006-06-02 00:11:00,112.597,112.6,112.59,112.595,156900000.0
2006-06-02 00:12:00,112.593,112.6,112.593,112.6,164499998.0
2006-06-02 00:13:00,112.595,112.603,112.595,112.6,317800004.0
2006-06-02 00:14:00,112.6,112.6,112.592,112.595,145500002.0
2006-06-02 00:15:00,112.6,112.6,112.593,112.6,125100002.0
2006-06-02 00:16:00,112.598,112.611,112.598,112.607,221800004.0
2006-06-02 00:17:00,112.607,112.615,112.607,112.608,228699999.0
2006-06-02 00:18:00,112.613,112.613,112.605,112.607,242200000.0
2006-06-02 00:19:00,112.605,112.61,112.6,112.6,511099995.0
2006-06-02 00:20:00,112.605,112.605,112.598,112.601,180399998.0
2006-06-02 00:21:00,112.589,112.589,112.555,112.556,233400000.0
2006-06-02 00:22:00,112.55,112.556,112.533,112.545,176399997.0
2006-06-02 00:23:00,112.552,112.555,112.547,112.547,203300001.0
2006-06-02 00:24:00,112.543,112.554,112.543,112.548,317999997.0
2006-06-02 00:25:00,112.552,112.563,112.552,112.563,103100000.0
2006-06-02 00:26:00,112.568,112.568,112.559,112.56,325699999.0
2006-06-02 00:27:00,112.567,112.568,112.556,112.556,92900003.0
2006-06-02 00:28:00,112.57,112.585,112.57,112.585,159699995.0
2006-06-02 00:29:00,112.583,112.587,112.572,112.587,254899993.0
2006-06-02 00:30:00,112.587,112.587,112.57,112.577,160600001.0
2006-06-02 00:31:00,112.571,112.571,112.55,112.563,251100007.0
2006-06-02 00:32:00,112.567,112.567,112.546,112.546,120500000.0
2006-06-02 00:33:00,112.556,112.563,112.553,112.563,354100007.0
2006-06-02 00:34:00,112.563,112.563,112.562,112.562,78800003.0
2006-06-02 00:35:00,112.56,112.56,112.552,112.556,234299996.0
2006-06-02 00:36:00,112.558,112.56,112.545,112.546,213699999.0
2006-06-02 00:37:00,112.554,112.554,112.542,112.553,233700004.0
2006-06-02 00:38:00,112.559,112.568,112.559,112.568,44100000.0
2006-06-02 00:39:00,112.57,112.573,112.566,112.571,209499998.0
2006-06-02 00:40:00,112.572,112.572,112.563,112.569,181100003.0
2006-06-02 00:41:00,112.58,112.59,112.573,112.573,142800001.0
2006-06-02 00:42:00,112.568,112.585,112.558,112.568,338900003.0
2006-06-02 00:43:00,112.573,112.582,112.568,112.572,311099997.0
2006-06-02 00:44:00,112.567,112.575,112.565,112.568,186199998.0
2006-06-02 00:45:00,112.58,112.591,112.578,112.585,164800003.0
2006-06-02 00:46:00,112.583,112.583,112.564,112.57,193600000.0
2006-06-02 00:47:00,112.572,112.572,112.562,112.562,66700000.0
2006-06-02 00:48:00,112.552,112.561,112.549,112.559,220499999.0
2006-06-02 00:49:00,112.557,112.565,112.557,112.565,186699998.0
2006-06-02 00:50:00,112.55,112.55,112.53,112.53,98699997.0
2006-06-02 00:51:00,112.523,112.524,112.474,112.484,370599996.0
2006-06-02 00:52:00,112.485,112.492,112.446,112.448,410000001.0
2006-06-02 00:53:00,112.454,112.476,112.454,112.469,192499997.0
2006-06-02 00:54:00,112.473,112.48,112.472,112.472,196800000.0
2006-06-02 00:55:00,112.471,112.487,112.471,112.487,274400001.0
2006-06-02 00:56:00,112.48,112.48,112.459,112.459,138000001.0
2006-06-02 00:57:00,112.451,112.463,112.45,112.455,260699996.0
2006-06-02 00:58:00,112.453,112.453,112.425,112.444,314499999.0
2006-06-02 00:59:00,112.447,112.447,112.44,112.445,56200000.0
2006-06-02 01:00:00,112.452,112.463,112.452,112.462,193800002.0
2006-06-02 01:01:00,112.467,112.471,112.461,112.471,282999999.0
2006-06-02 01:02:00,112.474,112.49,112.474,112.475,115500000.0
2006-06-02 01:03:00,112.47,112.479,112.464,112.475,228000006.0
2006-06-02 01:04:00,112.478,112.479,112.473,112.478,92400002.0
2006-06-02 01:05:00,112.484,112.492,112.476,112.487,270499996.0
2006-06-02 01:06:00,112.498,112.521,112.498,112.521,122699998.0
2006-06-02 01:07:00,112.519,112.543,112.519,112.532,290099999.0
2006-06-02 01:08:00,112.525,112.528,112.522,112.528,358199998.0
2006-06-02 01:09:00,112.537,112.564,112.537,112.552,265200006.0
2006-06-02 01:10:00,112.55,112.55,112.528,112.528,293299999.0
2006-06-02 01:11:00,112.527,112.542,112.525,112.542,118199999.0
2006-06-02 01:12:00,112.542,112.56,112.542,112.56,233400006.0
2006-06-02 01:13:00,112.55,112.55,112.536,112.538,296799996.0
2006-06-02 01:14:00,112.543,112.546,112.53,112.546,352399998.0
2006-06-02 01:15:00,112.551,112.552,112.54,112.545,153799997.0
2006-06-02 01:16:00,112.546,112.546,112.536,112.541,184299994.0
2006-06-02 01:17:00,112.541,112.541,112.522,112.535,199400000.0
2006-06-02 01:18:00,112.532,112.533,112.525,112.533,158999999.0
2006-06-02 01:19:00,112.526,112.537,112.523,112.537,198399998.0
2006-06-02 01:20:00,112.538,112.541,112.532,112.532,258700000.0
2006-06-02 01:21:00,112.542,112.542,112.536,112.536,14700000.0
2006-06-02 01:22:00,112.541,112.55,112.54,112.54,320200004.0
2006-06-02 01:23:00,112.547,112.547,112.526,112.528,176500002.0
2006-06-02 01:24:00,112.518,112.521,112.513,112.515,130300001.0
2006-06-02 01:25:00,112.516,112.522,112.513,112.52,322399999.0
2006-06-02 01:26:00,112.52,112.52,112.51,112.51,148000002.0
2006-06-02 01:27:00,112.52,112.524,112.515,112.524,121600000.0
2006-06-02 01:28:00,112.518,112.525,112.517,112.523,101100000.0
2006-06-02 01:29:00,112.518,112.523,112.512,112.518,135399998.0
2006-06-02 01:30:00,112.503,112.512,112.503,112.512,178600002.0
2006-06-02 01:31:00,112.511,112.518,112.507,112.518,271100005.0
2006-06-02 01:32:00,112.511,112.511,112.491,112.502,207199999.0
2006-06-02 01:33:00,112.495,112.503,112.495,112.503,166400002.0
2006-06-02 01:34:00,112.502,112.51,112.498,112.507,379900002.0
2006-06-02 01:35:00,112.513,112.513,112.489,112.489,297700003.0
2006-06-02 01:36:00,112.483,112.487,112.479,112.487,187799994.0
2006-06-02 01:37:00,112.49,112.495,112.49,112.49,144500000.0
2006-06-02 01:38:00,112.5,112.509,112.497,112.506,222799994.0
2006-06-02 01:39:00,112.495,112.508,112.495,112.498,222899997.0
2006-06-02 01:40:00,112.506,112.513,112.504,112.509,146000001.0
2006-06-02 01:41:00,112.524,112.545,112.524,112.545,46700000.0
2006-06-02 01:42:00,112.547,112.561,112.543,112.561,195200003.0
2006-06-02 01:43:00,112.569,112.602,112.569,112.578,194100002.0
2006-06-02 01:44:00,112.559,112.585,112.559,112.582,237600000.0
2006-06-02 01:45:00,112.577,112.577,112.564,112.572,266599994.0
2006-06-02 01:46:00,112.579,112.601,112.579,112.601,198200002.0
2006-06-02 01:47:00,112.598,112.615,112.597,112.61,376899998.0
2006-06-02 01:48:00,112.615,112.649,112.606,112.646,204600000.0
2006-06-02 01:49:00,112.651,112.652,112.626,112.628,128199997.0
2006-06-02 01:50:00,112.625,112.627,112.617,112.62,138000000.0
2006-06-02 01:51:00,112.628,112.629,112.586,112.592,166699998.0
2006-06-02 01:52:00,112.583,112.583,112.547,112.547,73199998.0
2006-06-02 01:53:00,112.553,112.553,112.54,112.547,148700000.0
2006-06-02 01:54:00,112.54,112.545,112.535,112.545,234699999.0
2006-06-02 01:55:00,112.549,112.549,112.496,112.504,155500002.0
2006-06-02 01:56:00,112.505,112.511,112.503,112.51,333599999.0
2006-06-02 01:57:00,112.494,112.494,112.454,112.466,224100000.0
2006-06-02 01:58:00,112.477,112.492,112.475,112.489,227499998.0
2006-06-02 01:59:00,112.49,112.49,112.449,112.449,424199995.0
2006-06-02 02:00:00,112.465,112.505,112.465,112.505,69999999.0
2006-06-02 02:01:00,112.505,112.519,112.505,112.509,315600001.0
2006-06-02 02:02:00,112.498,112.505,112.483,112.483,340699999.0
2006-06-02 02:03:00,112.46,112.475,112.44,112.467,171000001.0
2006-06-02 02:04:00,112.467,112.467,112.448,112.448,215000002.0
2006-06-02 02:05:00,112.452,112.456,112.42,112.42,263800003.0
2006-06-02 02:06:00,112.425,112.438,112.418,112.436,256000000.0
2006-06-02 02:07:00,112.435,112.46,112.435,112.458,370900000.0
2006-06-02 02:08:00,112.478,112.501,112.478,112.479,211100006.0
2006-06-02 02:09:00,112.477,112.477,112.457,112.462,297100003.0
2006-06-02 02:10:00,112.468,112.484,112.465,112.477,357799999.0
2006-06-02 02:11:00,112.476,112.494,112.47,112.494,183400000.0
2006-06-02 02:12:00,112.514,112.558,112.514,112.55,296800000.0
2006-06-02 02:13:00,112.538,112.547,112.52,112.52,318699999.0
2006-06-02 02:14:00,112.524,112.543,112.524,112.533,197000001.0
2006-06-02 02:15:00,112.523,112.523,112.509,112.519,296400007.0
2006-06-02 02:16:00,112.527,112.527,112.513,112.515,145700000.0
2006-06-02 02:17:00,112.522,112.537,112.522,112.536,166099997.0
2006-06-02 02:18:00,112.527,112.529,112.522,112.524,152100001.0
2006-06-02 02:19:00,112.523,112.53,112.517,112.517,341400009.0
2006-06-02 02:20:00,112.514,112.529,112.514,112.526,338600008.0
2006-06-02 02:21:00,112.527,112.533,112.524,112.528,162800000.0
2006-06-02 02:22:00,112.513,112.513,112.496,112.503,111800003.0
2006-06-02 02:23:00,112.503,112.511,112.503,112.509,187200004.0
2006-06-02 02:24:00,112.512,112.512,112.496,112.498,261800001.0
2006-06-02 02:25:00,112.49,112.49,112.478,112.483,178000003.0
2006-06-02 02:26:00,112.478,112.478,112.451,112.455,317600001.0
2006-06-02 02:27:00,112.457,112.463,112.453,112.462,147299998.0
2006-06-02 02:28:00,112.453,112.458,112.445,112.445,97499999.0
2006-06-02 02:29:00,112.453,112.467,112.444,112.464,168699999.0
2006-06-02 02:30:00,112.473,112.485,112.457,112.479,348000000.0
2006-06-02 02:31:00,112.483,112.483,112.468,112.468,217400001.0
2006-06-02 02:32:00,112.467,112.471,112.458,112.458,246899999.0
2006-06-02 02:33:00,112.457,112.465,112.454,112.46,251899997.0
2006-06-02 02:34:00,112.465,112.465,112.46,112.465,302099996.0
2006-06-02 02:35:00,112.469,112.49,112.466,112.477,438499999.0
2006-06-02 02:36:00,112.48,112.49,112.48,112.486,285900000.0
2006-06-02 02:37:00,112.492,112.498,112.492,112.498,61299999.0
2006-06-02 02:38:00,112.512,112.523,112.509,112.515,189400000.0
2006-06-02 02:39:00,112.508,112.517,112.503,112.51,277699997.0
2006-06-02 02:40:00,112.509,112.518,112.506,112.515,206999998.0
2006-06-02 02:41:00,112.518,112.52,112.509,112.509,234599999.0
2006-06-02 02:42:00,112.501,112.506,112.486,112.5,285199998.0
2006-06-02 02:43:00,112.494,112.494,112.457,112.468,272000004.0
2006-06-02 02:44:00,112.475,112.475,112.471,112.475,276599996.0
2006-06-02 02:45:00,112.469,112.498,112.469,112.494,479100003.0
2006-06-02 02:46:00,112.495,112.51,112.495,112.51,82200001.0
2006-06-02 02:47:00,112.509,112.509,112.491,112.495,329800004.0
2006-06-02 02:48:00,112.493,112.493,112.476,112.48,213700001.0
2006-06-02 02:49:00,112.482,112.482,112.465,112.465,151500000.0
2006-06-02 02:50:00,112.461,112.489,112.46,112.489,306300002.0
2006-06-02 02:51:00,112.493,112.499,112.482,112.496,211900001.0
2006-06-02 02:52:00,112.508,112.518,112.504,112.507,212300002.0
2006-06-02 02:53:00,112.512,112.54,112.512,112.54,112299998.0
2006-06-02 02:54:00,112.548,112.55,112.533,112.536,237599997.0
2006-06-02 02:55:00,112.533,112.539,112.513,112.53,165200000.0
2006-06-02 02:56:00,112.533,112.539,112.519,112.531,219699998.0
2006-06-02 02:57:00,112.533,112.54,112.529,112.533,246100000.0
2006-06-02 02:58:00,112.542,112.542,112.538,112.538,185500001.0
2006-06-02 02:59:00,112.545,112.551,112.545,112.549,252000001.0
2006-06-02 03:00:00,112.559,112.587,112.559,112.574,216899999.0
2006-06-02 03:01:00,112.571,112.573,112.557,112.573,247000002.0
2006-06-02 03:02:00,112.566,112.566,112.555,112.56,190799995.0
2006-06-02 03:03:00,112.563,112.566,112.555,112.56,265700002.0
2006-06-02 03:04:00,112.555,112.573,112.555,112.558,547799993.0
2006-06-02 03:05:00,112.559,112.58,112.559,112.572,176500002.0
2006-06-02 03:06:00,112.588,112.59,112.577,112.583,301999996.0
2006-06-02 03:07:00,112.585,112.613,112.585,112.601,359500001.0
2006-06-02 03:08:00,112.596,112.608,112.596,112.604,269699995.0
2006-06-02 03:09:00,112.605,112.605,112.597,112.605,331600000.0
2006-06-02 03:10:00,112.602,112.602,112.586,112.59,100800001.0
2006-06-02 03:11:00,112.586,112.595,112.583,112.595,265599997.0
2006-06-02 03:12:00,112.586,112.586,112.584,112.584,104799999.0
2006-06-02 03:13:00,112.586,112.593,112.582,112.593,333400005.0
2006-06-02 03:14:00,112.586,112.586,112.575,112.575,53800001.0
2006-06-02 03:15:00,112.583,112.583,112.571,112.583,266999997.0
2006-06-02 03:16:00,112.576,112.59,112.576,112.583,178100001.0
2006-06-02 03:17:00,112.579,112.592,112.572,112.592,301999994.0
2006-06-02 03:18:00,112.595,112.595,112.584,112.594,286899998.0
2006-06-02 03:19:00,112.602,112.631,112.595,112.631,275400001.0
2006-06-02 03:20:00,112.64,112.64,112.607,112.617,251399999.0
2006-06-02 03:21:00,112.623,112.629,112.617,112.629,273700005.0
2006-06-02 03:22:00,112.632,112.632,112.623,112.632,185000000.0
2006-06-02 03:23:00,112.633,112.648,112.633,112.648,155300001.0
2006-06-02 03:24:00,112.655,112.66,112.638,112.639,262699998.0
2006-06-02 03:25:00,112.627,112.627,112.6,112.6,226600007.0
2006-06-02 03:26:00,112.62,112.642,112.62,112.632,159299999.0
2006-06-02 03:27:00,112.633,112.637,112.624,112.637,198200002.0
2006-06-02 03:28:00,112.643,112.643,112.63,112.642,203200002.0
2006-06-02 03:29:00,112.64,112.64,112.629,112.63,62000001.0
2006-06-02 03:30:00,112.617,112.642,112.617,112.642,326800003.0
2006-06-02 03:31:00,112.633,112.633,112.62,112.62,147799996.0
2006-06-02 03:32:00,112.623,112.63,112.598,112.599,255400002.0
2006-06-02 03:33:00,112.604,112.604,112.586,112.598,293700006.0
2006-06-02 03:34:00,112.607,112.615,112.605,112.61,238100000.0
2006-06-02 03:35:00,112.605,112.622,112.605,112.622,117499998.0
2006-06-02 03:36:00,112.63,112.656,112.63,112.656,253200000.0
2006-06-02 03:37:00,112.656,112.661,112.651,112.651,73200000.0
2006-06-02 03:38:00,112.652,112.665,112.65,112.663,221799998.0
2006-06-02 03:39:00,112.668,112.672,112.659,112.659,222799998.0
2006-06-02 03:40:00,112.653,112.653,112.639,112.653,134499998.0
2006-06-02 03:41:00,112.656,112.656,112.656,112.656,58500000.0
2006-06-02 03:42:00,112.664,112.667,112.658,112.665,179300001.0
2006-06-02 03:43:00,112.661,112.661,112.651,112.651,264900004.0
2006-06-02 03:44:00,112.65,112.655,112.64,112.653,290799998.0
2006-06-02 03:45:00,112.657,112.665,112.649,112.664,195300001.0
2006-06-02 03:46:00,112.662,112.681,112.662,112.679,196899999.0
2006-06-02 03:47:00,112.688,112.693,112.684,112.684,141000000.0
2006-06-02 03:48:00,112.683,112.688,112.673,112.688,382299998.0
2006-06-02 03:49:00,112.693,112.693,112.681,112.686,189300000.0
2006-06-02 03:50:00,112.693,112.699,112.687,112.699,254099994.0
2006-06-02 03:51:00,112.702,112.715,112.702,112.715,151500002.0
2006-06-02 03:52:00,112.713,112.716,112.702,112.71,116599999.0
2006-06-02 03:53:00,112.703,112.703,112.679,112.679,156100000.0
2006-06-02 03:54:00,112.681,112.697,112.681,112.692,199399996.0
2006-06-02 03:55:00,112.688,112.692,112.665,112.665,185200000.0
2006-06-02 03:56:00,112.662,112.671,112.653,112.66,343100004.0
2006-06-02 03:57:00,112.659,112.662,112.652,112.658,108200000.0
2006-06-02 03:58:00,112.647,112.655,112.647,112.647,76800001.0
2006-06-02 03:59:00,112.646,112.65,112.608,112.608,234400002.0
2006-06-02 04:00:00,112.617,112.64,112.617,112.64,220200001.0
2006-06-02 04:01:00,112.635,112.643,112.633,112.643,347399999.0
2006-06-02 04:02:00,112.641,112.642,112.626,112.642,278700001.0
2006-06-02 04:03:00,112.635,112.642,112.627,112.642,321900003.0
2006-06-02 04:04:00,112.645,112.645,112.635,112.645,278200001.0
2006-06-02 04:05:00,112.648,112.656,112.647,112.652,429000002.0
2006-06-02 04:06:00,112.66,112.66,112.65,112.657,383400001.0
2006-06-02 04:07:00,112.654,112.664,112.647,112.658,368499995.0
2006-06-02 04:08:00,112.662,112.673,112.658,112.673,162600001.0
2006-06-02 04:09:00,112.677,112.68,112.666,112.672,260800001.0
2006-06-02 04:10:00,112.681,112.694,112.681,112.688,164799998.0
2006-06-02 04:11:00,112.681,112.687,112.68,112.68,91600001.0
2006-06-02 04:12:00,112.688,112.693,112.687,112.69,308600005.0
2006-06-02 04:13:00,112.68,112.68,112.667,112.67,120299999.0
2006-06-02 04:14:00,112.667,112.671,112.658,112.659,293799996.0
2006-06-02 04:15:00,112.657,112.666,112.654,112.665,303000000.0
2006-06-02 04:16:00,112.659,112.66,112.655,112.655,108600002.0
2006-06-02 04:17:00,112.65,112.658,112.645,112.658,167600001.0
2006-06-02 04:18:00,112.653,112.67,112.653,112.67,235199996.0
2006-06-02 04:19:00,112.669,112.672,112.66,112.67,263400003.0
2006-06-02 04:20:00,112.665,112.672,112.664,112.664,213200003.0
2006-06-02 04:21:00,112.66,112.66,112.66,112.66,40400001.0
2006-06-02 04:22:00,112.668,112.675,112.665,112.67,189499999.0
2006-06-02 04:23:00,112.67,112.676,112.667,112.672,192200003.0
2006-06-02 04:24:00,112.663,112.673,112.661,112.673,238400002.0
2006-06-02 04:25:00,112.669,112.673,112.666,112.668,131300000.0
2006-06-02 04:26:00,112.66,112.671,112.659,112.67,267499996.0
2006-06-02 04:27:00,112.67,112.675,112.668,112.67,387199998.0
2006-06-02 04:28:00,112.676,112.68,112.665,112.665,245700001.0
2006-06-02 04:29:00,112.663,112.667,112.663,112.667,44700000.0
2006-06-02 04:30:00,112.659,112.666,112.652,112.652,191899999.0
2006-06-02 04:31:00,112.65,112.655,112.65,112.655,208799997.0
2006-06-02 04:32:00,112.65,112.655,112.648,112.65,309100000.0
2006-06-02 04:33:00,112.65,112.655,112.65,112.655,250500000.0
2006-06-02 04:34:00,112.648,112.671,112.648,112.671,265500000.0
2006-06-02 04:35:00,112.68,112.69,112.68,112.688,258900005.0
2006-06-02 04:36:00,112.677,112.685,112.675,112.685,148800005.0
2006-06-02 04:37:00,112.679,112.683,112.675,112.678,236300002.0
2006-06-02 04:38:00,112.687,112.694,112.683,112.694,264599997.0
2006-06-02 04:39:00,112.685,112.689,112.684,112.687,216499998.0
2006-06-02 04:40:00,112.699,112.699,112.696,112.696,105900002.0
2006-06-02 04:41:00,112.701,112.71,112.701,112.702,122200003.0
2006-06-02 04:42:00,112.707,112.713,112.703,112.703,192000002.0
2006-06-02 04:43:00,112.713,112.713,112.705,112.705,48700001.0
2006-06-02 04:44:00,112.708,112.709,112.7,112.705,159599998.0
2006-06-02 04:45:00,112.709,112.711,112.696,112.705,251900005.0
2006-06-02 04:46:00,112.705,112.707,112.7,112.7,284699994.0
2006-06-02 04:47:00,112.698,112.698,112.68,112.685,333700002.0
2006-06-02 04:48:00,112.687,112.689,112.682,112.686,352300005.0
2006-06-02 04:49:00,112.685,112.685,112.675,112.68,288200008.0
2006-06-02 04:50:00,112.677,112.685,112.677,112.677,232600004.0
2006-06-02 04:51:00,112.678,112.678,112.671,112.678,93299998.0
2006-06-02 04:52:00,112.68,112.692,112.68,112.683,45599999.0
2006-06-02 04:53:00,112.687,112.687,112.678,112.679,258199999.0
2006-06-02 04:54:00,112.695,112.695,112.688,112.695,198100001.0
2006-06-02 04:55:00,112.695,112.695,112.687,112.687,66300001.0
2006-06-02 04:56:00,112.685,112.692,112.685,112.686,164300001.0
2006-06-02 04:57:00,112.678,112.692,112.678,112.69,214400000.0
2006-06-02 04:58:00,112.686,112.69,112.686,112.69,70299999.0
2006-06-02 04:59:00,112.687,112.689,112.682,112.683,239000005.0
2006-06-02 05:00:00,112.686,112.693,112.684,112.693,282999996.0
2006-06-02 05:01:00,112.69,112.703,112.69,112.702,278099999.0
2006-06-02 05:02:00,112.697,112.705,112.697,112.705,84400002.0
2006-06-02 05:03:00,112.707,112.707,112.695,112.695,213599993.0
2006-06-02 05:04:00,112.7,112.709,112.7,112.701,164800001.0
2006-06-02 05:05:00,112.703,112.705,112.698,112.703,255600002.0
2006-06-02 05:06:00,112.703,112.703,112.689,112.693,301700002.0
2006-06-02 05:07:00,112.703,112.703,112.697,112.697,12500000.0
2006-06-02 05:08:00,112.695,112.7,112.695,112.698,104700001.0
2006-06-02 05:09:00,112.692,112.7,112.687,112.693,248099995.0
2006-06-02 05:10:00,112.693,112.695,112.69,112.695,236500002.0
2006-06-02 05:11:00,112.695,112.7,112.69,112.7,235099996.0
2006-06-02 05:12:00,112.695,112.7,112.695,112.7,214399994.0
2006-06-02 05:13:00,112.7,112.7,112.695,112.7,99600000.0
2006-06-02 05:14:00,112.7,112.7,112.7,112.7,68400001.0
2006-06-02 05:15:00,112.696,112.71,112.696,112.703,253700000.0
2006-06-02 05:16:00,112.705,112.705,112.697,112.705,186799998.0
2006-06-02 05:17:00,112.707,112.714,112.701,112.714,50100000.0
2006-06-02 05:18:00,112.71,112.72,112.709,112.709,174400000.0
2006-06-02 05:19:00,112.707,112.715,112.705,112.705,280799994.0
2006-06-02 05:20:00,112.709,112.709,112.701,112.701,99799999.0
2006-06-02 05:21:00,112.698,112.7,112.692,112.7,283699994.0
2006-06-02 05:22:00,112.696,112.705,112.693,112.705,265799995.0
2006-06-02 05:23:00,112.7,112.708,112.696,112.703,244799999.0
2006-06-02 05:24:00,112.715,112.715,112.708,112.708,256899994.0
2006-06-02 05:25:00,112.705,112.721,112.705,112.721,391100000.0
2006-06-02 05:26:00,112.709,112.728,112.709,112.72,312300001.0
2006-06-02 05:27:00,112.715,112.727,112.715,112.726,288199996.0
2006-06-02 05:28:00,112.717,112.72,112.712,112.72,195700004.0
2006-06-02 05:29:00,112.717,112.72,112.713,112.713,174800003.0
2006-06-02 05:30:00,112.715,112.715,112.71,112.715,213699996.0
2006-06-02 05:31:00,112.71,112.719,112.708,112.71,189700000.0
2006-06-02 05:32:00,112.707,112.715,112.707,112.715,244500003.0
2006-06-02 05:33:00,112.715,112.715,112.707,112.715,250200002.0
2006-06-02 05:34:00,112.708,112.713,112.697,112.697,364399993.0
2006-06-02 05:35:00,112.702,112.708,112.693,112.693,286699995.0
2006-06-02 05:36:00,112.699,112.699,112.689,112.689,63200001.0
2006-06-02 05:37:00,112.696,112.697,112.67,112.67,243100002.0
2006-06-02 05:38:00,112.668,112.687,112.667,112.687,85400000.0
2006-06-02 05:39:00,112.684,112.684,112.668,112.669,65600000.0
2006-06-02 05:40:00,112.663,112.663,112.651,112.657,273799996.0
2006-06-02 05:41:00,112.654,112.654,112.644,112.645,229099997.0
2006-06-02 05:42:00,112.648,112.663,112.648,112.655,240899997.0
2006-06-02 05:43:00,112.66,112.66,112.652,112.655,217799993.0
2006-06-02 05:44:00,112.65,112.655,112.647,112.65,203500001.0
2006-06-02 05:45:00,112.654,112.654,112.642,112.65,119400002.0
2006-06-02 05:46:00,112.649,112.651,112.636,112.64,216600000.0
2006-06-02 05:47:00,112.646,112.663,112.646,112.663,358099995.0
2006-06-02 05:48:00,112.668,112.672,112.667,112.67,117099999.0
2006-06-02 05:49:00,112.671,112.683,112.668,112.675,237199996.0
2006-06-02 05:50:00,112.679,112.679,112.673,112.676,208899994.0
2006-06-02 05:51:00,112.675,112.68,112.675,112.68,169100001.0
2006-06-02 05:52:00,112.674,112.674,112.669,112.671,183400002.0
2006-06-02 05:53:00,112.672,112.686,112.672,112.673,281999995.0
2006-06-02 05:54:00,112.67,112.675,112.668,112.675,400199995.0
2006-06-02 05:55:00,112.675,112.675,112.668,112.675,314299997.0
2006-06-02 05:56:00,112.672,112.672,112.649,112.649,131099996.0
2006-06-02 05:57:00,112.645,112.648,112.643,112.648,213500000.0
2006-06-02 05:58:00,112.655,112.658,112.648,112.648,356800002.0
2006-06-02 05:59:00,112.65,112.656,112.645,112.65,221000000.0
2006-06-02 06:00:00,112.645,112.655,112.642,112.655,239699997.0
2006-06-02 06:01:00,112.646,112.647,112.639,112.646,188300000.0
2006-06-02 06:02:00,112.643,112.643,112.628,112.638,305999998.0
2006-06-02 06:03:00,112.634,112.644,112.634,112.644,231599996.0
2006-06-02 06:04:00,112.636,112.636,112.623,112.623,190400002.0
2006-06-02 06:05:00,112.62,112.62,112.604,112.611,172200000.0
2006-06-02 06:06:00,112.615,112.615,112.599,112.605,323600005.0
2006-06-02 06:07:00,112.604,112.61,112.599,112.607,227400007.0
2006-06-02 06:08:00,112.612,112.612,112.601,112.602,277000003.0
2006-06-02 06:09:00,112.601,112.601,112.578,112.585,251800000.0
2006-06-02 06:10:00,112.586,112.602,112.586,112.595,295499998.0
2006-06-02 06:11:00,112.585,112.597,112.585,112.593,172599998.0
2006-06-02 06:12:00,112.583,112.586,112.578,112.578,300599996.0
2006-06-02 06:13:00,112.573,112.58,112.57,112.578,193199998.0
2006-06-02 06:14:00,112.58,112.585,112.578,112.58,217200003.0
2006-06-02 06:15:00,112.58,112.58,112.572,112.572,111999998.0
2006-06-02 06:16:00,112.577,112.582,112.57,112.578,90000000.0
2006-06-02 06:17:00,112.569,112.569,112.556,112.556,56100000.0
2006-06-02 06:18:00,112.545,112.548,112.544,112.548,158899998.0
2006-06-02 06:19:00,112.553,112.553,112.551,112.553,202600005.0
2006-06-02 06:20:00,112.547,112.573,112.547,112.567,207699998.0
2006-06-02 06:21:00,112.56,112.56,112.549,112.556,165300002.0
2006-06-02 06:22:00,112.554,112.554,112.548,112.553,134299999.0
2006-06-02 06:23:00,112.552,112.552,112.534,112.548,215400004.0
2006-06-02 06:24:00,112.542,112.543,112.535,112.537,273499999.0
2006-06-02 06:25:00,112.527,112.535,112.524,112.528,236699998.0
2006-06-02 06:26:00,112.517,112.528,112.515,112.52,363599994.0
2006-06-02 06:27:00,112.522,112.522,112.505,112.522,78500000.0
2006-06-02 06:28:00,112.519,112.541,112.519,112.541,187199998.0
2006-06-02 06:29:00,112.539,112.542,112.529,112.535,108500001.0
2006-06-02 06:30:00,112.535,112.538,112.533,112.536,185000005.0
2006-06-02 06:31:00,112.529,112.538,112.506,112.506,150400004.0
2006-06-02 06:32:00,112.51,112.514,112.488,112.504,206099999.0
2006-06-02 06:33:00,112.51,112.519,112.51,112.512,235300005.0
2006-06-02 06:34:00,112.513,112.538,112.513,112.534,303299999.0
2006-06-02 06:35:00,112.544,112.563,112.544,112.555,273100004.0
2006-06-02 06:36:00,112.558,112.568,112.558,112.566,195200004.0
2006-06-02 06:37:00,112.559,112.562,112.552,112.562,108999998.0
2006-06-02 06:38:00,112.57,112.595,112.57,112.595,103800000.0
2006-06-02 06:39:00,112.601,112.601,112.563,112.563,357400001.0
2006-06-02 06:40:00,112.569,112.573,112.561,112.565,185299999.0
2006-06-02 06:41:00,112.564,112.575,112.563,112.568,255300002.0
2006-06-02 06:42:00,112.565,112.573,112.565,112.568,227000005.0
2006-06-02 06:43:00,112.568,112.584,112.567,112.584,145500000.0
2006-06-02 06:44:00,112.59,112.592,112.583,112.583,311400002.0
2006-06-02 06:45:00,112.575,112.594,112.575,112.586,317599998.0
2006-06-02 06:46:00,112.595,112.606,112.592,112.606,271299995.0
2006-06-02 06:47:00,112.601,112.617,112.601,112.61,125299999.0
2006-06-02 06:48:00,112.616,112.616,112.614,112.614,93400002.0
2006-06-02 06:49:00,112.613,112.613,112.573,112.581,232200003.0
2006-06-02 06:50:00,112.583,112.583,112.575,112.576,190799997.0
2006-06-02 06:51:00,112.575,112.585,112.565,112.58,89800002.0
2006-06-02 06:52:00,112.592,112.607,112.586,112.604,390699998.0
2006-06-02 06:53:00,112.6,112.605,112.597,112.602,228100003.0
2006-06-02 06:54:00,112.604,112.604,112.599,112.6,106900001.0
2006-06-02 06:55:00,112.593,112.599,112.591,112.599,262100003.0
2006-06-02 06:56:00,112.596,112.596,112.582,112.585,134199997.0
2006-06-02 06:57:00,112.589,112.589,112.58,112.582,86499999.0
2006-06-02 06:58:00,112.577,112.577,112.57,112.572,112799998.0
2006-06-02 06:59:00,112.577,112.585,112.571,112.585,194100003.0
2006-06-02 07:00:00,112.587,112.601,112.587,112.601,106799999.0
2006-06-02 07:01:00,112.603,112.61,112.587,112.59,211599996.0
2006-06-02 07:02:00,112.585,112.585,112.585,112.585,34800001.0
2006-06-02 07:03:00,112.581,112.581,112.564,112.564,248600001.0
2006-06-02 07:04:00,112.571,112.579,112.569,112.575,234299998.0
2006-06-02 07:05:00,112.574,112.583,112.572,112.583,147799995.0
2006-06-02 07:06:00,112.58,112.585,112.58,112.58,111800001.0
2006-06-02 07:07:00,112.586,112.586,112.571,112.579,251599998.0
2006-06-02 07:08:00,112.571,112.589,112.571,112.585,239400002.0
2006-06-02 07:09:00,112.585,112.585,112.58,112.58,273900001.0
2006-06-02 07:10:00,112.578,112.587,112.57,112.57,185300001.0
2006-06-02 07:11:00,112.574,112.577,112.568,112.572,127799996.0
2006-06-02 07:12:00,112.58,112.586,112.58,112.585,159899996.0
2006-06-02 07:13:00,112.581,112.581,112.574,112.577,248500000.0
2006-06-02 07:14:00,112.575,112.575,112.572,112.572,66600000.0
2006-06-02 07:15:00,112.575,112.575,112.566,112.57,146100000.0
2006-06-02 07:16:00,112.577,112.591,112.577,112.591,31200000.0
2006-06-02 07:17:00,112.61,112.61,112.596,112.597,355300007.0
2006-06-02 07:18:00,112.605,112.627,112.604,112.627,284300007.0
2006-06-02 07:19:00,112.628,112.63,112.624,112.627,101400000.0
2006-06-02 07:20:00,112.625,112.625,112.622,112.625,315099997.0
2006-06-02 07:21:00,112.616,112.616,112.6,112.603,106700000.0
2006-06-02 07:22:00,112.602,112.609,112.602,112.608,156300001.0
2006-06-02 07:23:00,112.599,112.604,112.599,112.6,184900002.0
2006-06-02 07:24:00,112.599,112.611,112.599,112.607,339400000.0
2006-06-02 07:25:00,112.608,112.615,112.599,112.609,133099999.0
2006-06-02 07:26:00,112.605,112.613,112.604,112.609,232599997.0
2006-06-02 07:27:00,112.608,112.612,112.602,112.602,209100002.0
2006-06-02 07:28:00,112.612,112.613,112.605,112.605,238600000.0
2006-06-02 07:29:00,112.619,112.636,112.619,112.63,86900000.0
2006-06-02 07:30:00,112.622,112.645,112.622,112.638,252400001.0
2006-06-02 07:31:00,112.645,112.645,112.635,112.645,314199997.0
2006-06-02 07:32:00,112.64,112.648,112.638,112.645,390500008.0
2006-06-02 07:33:00,112.645,112.645,112.64,112.64,159100001.0
2006-06-02 07:34:00,112.638,112.646,112.635,112.645,281900003.0
2006-06-02 07:35:00,112.639,112.653,112.639,112.647,51800000.0
2006-06-02 07:36:00,112.649,112.662,112.643,112.662,206699999.0
2006-06-02 07:37:00,112.667,112.684,112.661,112.667,357600001.0
2006-06-02 07:38:00,112.662,112.672,112.655,112.663,369200001.0
2006-06-02 07:39:00,112.668,112.68,112.668,112.67,189499997.0
2006-06-02 07:40:00,112.671,112.679,112.665,112.665,262099997.0
2006-06-02 07:41:00,112.664,112.664,112.655,112.66,324100003.0
2006-06-02 07:42:00,112.651,112.651,112.641,112.641,17500000.0
2006-06-02 07:43:00,112.645,112.647,112.64,112.647,151499998.0
2006-06-02 07:44:00,112.642,112.652,112.641,112.643,310699997.0
2006-06-02 07:45:00,112.642,112.661,112.641,112.661,233299999.0
2006-06-02 07:46:00,112.665,112.665,112.66,112.662,193400007.0
2006-06-02 07:47:00,112.662,112.667,112.656,112.656,229700001.0
2006-06-02 07:48:00,112.662,112.684,112.662,112.67,316000007.0
2006-06-02 07:49:00,112.683,112.687,112.669,112.687,365099997.0
2006-06-02 07:50:00,112.692,112.704,112.687,112.689,233599999.0
2006-06-02 07:51:00,112.697,112.701,112.692,112.701,190300000.0
2006-06-02 07:52:00,112.696,112.704,112.694,112.697,182400000.0
2006-06-02 07:53:00,112.697,112.709,112.697,112.708,220900003.0
2006-06-02 07:54:00,112.703,112.71,112.7,112.704,243399999.0
2006-06-02 07:55:00,112.706,112.708,112.696,112.708,405800000.0
2006-06-02 07:56:00,112.717,112.725,112.716,112.72,250300000.0
2006-06-02 07:57:00,112.728,112.734,112.715,112.722,404599997.0
2006-06-02 07:58:00,112.716,112.731,112.709,112.731,287799997.0
2006-06-02 07:59:00,112.737,112.739,112.727,112.727,138800000.0
2006-06-02 08:00:00,112.72,112.72,112.72,112.72,21600000.0
2006-06-02 08:01:00,112.721,112.721,112.696,112.701,381600002.0
2006-06-02 08:02:00,112.704,112.707,112.696,112.707,208500003.0
2006-06-02 08:03:00,112.713,112.718,112.707,112.718,209099996.0
2006-06-02 08:04:00,112.715,112.719,112.709,112.713,95999998.0
2006-06-02 08:05:00,112.722,112.726,112.715,112.715,294199993.0
2006-06-02 08:06:00,112.715,112.721,112.704,112.704,268999998.0
2006-06-02 08:07:00,112.705,112.708,112.697,112.697,210900002.0
2006-06-02 08:08:00,112.694,112.694,112.677,112.679,194099999.0
2006-06-02 08:09:00,112.68,112.688,112.676,112.686,246999998.0
2006-06-02 08:10:00,112.678,112.687,112.673,112.687,238300002.0
2006-06-02 08:11:00,112.694,112.694,112.673,112.685,247999999.0
2006-06-02 08:12:00,112.689,112.692,112.674,112.692,542300000.0
2006-06-02 08:13:00,112.686,112.698,112.686,112.698,208099996.0
2006-06-02 08:14:00,112.695,112.707,112.695,112.699,178500000.0
2006-06-02 08:15:00,112.7,112.7,112.695,112.695,95500003.0
2006-06-02 08:16:00,112.701,112.72,112.701,112.71,261600004.0
2006-06-02 08:17:00,112.712,112.742,112.712,112.737,165199999.0
2006-06-02 08:18:00,112.747,112.754,112.742,112.754,259599994.0
2006-06-02 08:19:00,112.746,112.747,112.72,112.72,263499997.0
2006-06-02 08:20:00,112.714,112.721,112.708,112.716,360799995.0
2006-06-02 08:21:00,112.723,112.743,112.723,112.741,263099999.0
2006-06-02 08:22:00,112.743,112.743,112.727,112.727,161600003.0
2006-06-02 08:23:00,112.712,112.712,112.701,112.703,202600000.0
2006-06-02 08:24:00,112.697,112.71,112.695,112.7,201299999.0
2006-06-02 08:25:00,112.703,112.704,112.69,112.691,261400004.0
2006-06-02 08:26:00,112.687,112.702,112.685,112.697,387400003.0
2006-06-02 08:27:00,112.705,112.721,112.705,112.72,271399994.0
2006-06-02 08:28:00,112.712,112.731,112.711,112.731,244200002.0
2006-06-02 08:29:00,112.729,112.729,112.714,112.72,163700004.0
2006-06-02 08:30:00,112.712,112.718,112.702,112.718,189699995.0
2006-06-02 08:31:00,112.723,112.729,112.704,112.704,303600001.0
2006-06-02 08:32:00,112.708,112.711,112.706,112.706,217000000.0
2006-06-02 08:33:00,112.708,112.708,112.696,112.698,152799998.0
2006-06-02 08:34:00,112.71,112.719,112.708,112.713,287699994.0
2006-06-02 08:35:00,112.717,112.719,112.715,112.718,189000001.0
2006-06-02 08:36:00,112.711,112.737,112.711,112.737,163100000.0
2006-06-02 08:37:00,112.743,112.743,112.732,112.738,211599995.0
2006-06-02 08:38:00,112.735,112.735,112.727,112.731,141300004.0
2006-06-02 08:39:00,112.733,112.74,112.733,112.733,160400002.0
2006-06-02 08:40:00,112.737,112.743,112.732,112.743,424300002.0
2006-06-02 08:41:00,112.749,112.75,112.732,112.732,137600000.0
2006-06-02 08:42:00,112.737,112.748,112.737,112.739,146800002.0
2006-06-02 08:43:00,112.743,112.754,112.743,112.75,302399992.0
2006-06-02 08:44:00,112.738,112.738,112.733,112.733,305399992.0
2006-06-02 08:45:00,112.727,112.741,112.727,112.741,320200003.0
2006-06-02 08:46:00,112.739,112.739,112.731,112.731,222700003.0
2006-06-02 08:47:00,112.73,112.732,112.72,112.72,327300003.0
2006-06-02 08:48:00,112.722,112.728,112.719,112.726,201399998.0
2006-06-02 08:49:00,112.729,112.738,112.727,112.727,338800003.0
2006-06-02 08:50:00,112.727,112.735,112.725,112.73,220900001.0
2006-06-02 08:51:00,112.732,112.738,112.726,112.731,142299998.0
2006-06-02 08:52:00,112.731,112.731,112.714,112.714,286900003.0
2006-06-02 08:53:00,112.704,112.719,112.704,112.715,234499999.0
2006-06-02 08:54:00,112.72,112.722,112.705,112.717,190499999.0
2006-06-02 08:55:00,112.719,112.722,112.709,112.713,216699998.0
2006-06-02 08:56:00,112.719,112.72,112.713,112.713,214999994.0
2006-06-02 08:57:00,112.716,112.725,112.716,112.72,253099999.0
2006-06-02 08:58:00,112.718,112.737,112.718,112.735,170899996.0
2006-06-02 08:59:00,112.731,112.734,112.723,112.729,329899998.0
2006-06-02 09:00:00,112.738,112.745,112.734,112.734,345999999.0
2006-06-02 09:01:00,112.747,112.75,112.738,112.738,220400001.0
2006-06-02 09:02:00,112.748,112.748,112.738,112.74,181099996.0
2006-06-02 09:03:00,112.756,112.772,112.756,112.769,215900002.0
2006-06-02 09:04:00,112.783,112.79,112.774,112.777,222700004.0
2006-06-02 09:05:00,112.776,112.797,112.776,112.781,233600003.0
2006-06-02 09:06:00,112.783,112.79,112.779,112.783,186700000.0
2006-06-02 09:07:00,112.782,112.782,112.771,112.771,188599996.0
2006-06-02 09:08:00,112.774,112.785,112.773,112.776,200600001.0
2006-06-02 09:09:00,112.772,112.772,112.763,112.772,219600002.0
2006-06-02 09:10:00,112.768,112.778,112.767,112.767,352100005.0
2006-06-02 09:11:00,112.772,112.784,112.772,112.784,155200002.0
2006-06-02 09:12:00,112.787,112.815,112.787,112.815,486999997.0
2006-06-02 09:13:00,112.828,112.836,112.825,112.836,223799999.0
2006-06-02 09:14:00,112.842,112.853,112.835,112.853,242300000.0
2006-06-02 09:15:00,112.861,112.861,112.837,112.841,278699999.0
2006-06-02 09:16:00,112.83,112.849,112.821,112.841,277899995.0
2006-06-02 09:17:00,112.836,112.851,112.833,112.851,122300003.0
2006-06-02 09:18:00,112.868,112.885,112.86,112.879,190000000.0
2006-06-02 09:19:00,112.885,112.897,112.876,112.876,207099997.0
2006-06-02 09:20:00,112.875,112.904,112.875,112.904,174899999.0
2006-06-02 09:21:00,112.912,112.914,112.898,112.898,272400000.0
2006-06-02 09:22:00,112.902,112.915,112.902,112.913,311999993.0
2006-06-02 09:23:00,112.902,112.902,112.854,112.854,226500002.0
2006-06-02 09:24:00,112.863,112.865,112.86,112.86,136100001.0
2006-06-02 09:25:00,112.859,112.869,112.856,112.857,314400001.0
2006-06-02 09:26:00,112.863,112.866,112.843,112.843,184600003.0
2006-06-02 09:27:00,112.841,112.841,112.82,112.824,210400002.0
2006-06-02 09:28:00,112.827,112.837,112.827,112.835,157600004.0
2006-06-02 09:29:00,112.837,112.865,112.837,112.865,248000001.0
2006-06-02 09:30:00,112.869,112.869,112.833,112.839,208200003.0
2006-06-02 09:31:00,112.84,112.84,112.816,112.816,317800000.0
2006-06-02 09:32:00,112.808,112.808,112.784,112.789,117399999.0
2006-06-02 09:33:00,112.78,112.787,112.777,112.782,99700000.0
2006-06-02 09:34:00,112.771,112.78,112.76,112.78,207299996.0
2006-06-02 09:35:00,112.784,112.784,112.756,112.758,244800005.0
2006-06-02 09:36:00,112.758,112.758,112.747,112.75,362599999.0
2006-06-02 09:37:00,112.756,112.763,112.753,112.763,240899999.0
2006-06-02 09:38:00,112.769,112.783,112.766,112.783,343699998.0
2006-06-02 09:39:00,112.784,112.803,112.784,112.794,168199999.0
2006-06-02 09:40:00,112.804,112.818,112.804,112.818,258100000.0
2006-06-02 09:41:00,112.82,112.831,112.815,112.815,235500003.0
2006-06-02 09:42:00,112.814,112.837,112.811,112.825,329100002.0
2006-06-02 09:43:00,112.826,112.826,112.809,112.82,240999994.0
2006-06-02 09:44:00,112.83,112.84,112.821,112.821,302799999.0
2006-06-02 09:45:00,112.813,112.813,112.796,112.81,172999996.0
2006-06-02 09:46:00,112.813,112.813,112.796,112.796,202400002.0
2006-06-02 09:47:00,112.8,112.82,112.8,112.82,155900004.0
2006-06-02 09:48:00,112.807,112.818,112.807,112.812,223600001.0
2006-06-02 09:49:00,112.8,112.811,112.796,112.799,366300004.0
2006-06-02 09:50:00,112.795,112.803,112.793,112.803,336700000.0
2006-06-02 09:51:00,112.802,112.82,112.801,112.82,145899999.0
2006-06-02 09:52:00,112.827,112.836,112.824,112.826,250299999.0
2006-06-02 09:53:00,112.823,112.829,112.819,112.819,149100003.0
2006-06-02 09:54:00,112.816,112.827,112.816,112.818,163400000.0
2006-06-02 09:55:00,112.818,112.829,112.817,112.82,259600002.0
2006-06-02 09:56:00,112.82,112.822,112.814,112.814,179100005.0
2006-06-02 09:57:00,112.803,112.812,112.801,112.812,213800000.0
2006-06-02 09:58:00,112.81,112.81,112.799,112.804,208100003.0
2006-06-02 09:59:00,112.802,112.81,112.8,112.805,149999995.0
2006-06-02 10:00:00,112.805,112.81,112.802,112.802,351599999.0
2006-06-02 10:01:00,112.81,112.81,112.802,112.807,138300000.0
2006-06-02 10:02:00,112.808,112.808,112.798,112.805,119999998.0
2006-06-02 10:03:00,112.807,112.816,112.8,112.812,120400001.0
2006-06-02 10:04:00,112.812,112.813,112.803,112.803,144399999.0
2006-06-02 10:05:00,112.81,112.821,112.806,112.821,234000007.0
2006-06-02 10:06:00,112.824,112.85,112.824,112.85,231199998.0
2006-06-02 10:07:00,112.851,112.867,112.851,112.867,334099996.0
2006-06-02 10:08:00,112.866,112.872,112.864,112.864,149800000.0
2006-06-02 10:09:00,112.867,112.867,112.845,112.845,357299994.0
2006-06-02 10:10:00,112.85,112.85,112.828,112.828,289899997.0
2006-06-02 10:11:00,112.832,112.835,112.819,112.819,197799998.0
2006-06-02 10:12:00,112.815,112.825,112.812,112.823,236199997.0
2006-06-02 10:13:00,112.826,112.835,112.823,112.827,75200000.0
2006-06-02 10:14:00,112.811,112.811,112.771,112.789,178599999.0
2006-06-02 10:15:00,112.79,112.79,112.782,112.788,358800002.0
2006-06-02 10:16:00,112.795,112.805,112.795,112.805,384300000.0
2006-06-02 10:17:00,112.804,112.812,112.798,112.808,235499995.0
2006-06-02 10:18:00,112.807,112.814,112.8,112.805,463299998.0
2006-06-02 10:19:00,112.8,112.812,112.794,112.805,270200001.0
2006-06-02 10:20:00,112.825,112.844,112.825,112.842,247800000.0
2006-06-02 10:21:00,112.847,112.847,112.838,112.84,287700000.0
2006-06-02 10:22:00,112.836,112.84,112.827,112.834,351299995.0
2006-06-02 10:23:00,112.83,112.836,112.827,112.836,210500003.0
2006-06-02 10:24:00,112.821,112.821,112.795,112.808,101300001.0
2006-06-02 10:25:00,112.808,112.829,112.805,112.829,293499998.0
2006-06-02 10:26:00,112.824,112.832,112.819,112.828,179500001.0
2006-06-02 10:27:00,112.828,112.829,112.802,112.806,274000000.0
2006-06-02 10:28:00,112.804,112.804,112.788,112.803,101700000.0
2006-06-02 10:29:00,112.8,112.807,112.798,112.798,238699994.0
2006-06-02 10:30:00,112.801,112.808,112.798,112.798,209899998.0
2006-06-02 10:31:00,112.798,112.803,112.786,112.801,293100005.0
2006-06-02 10:32:00,112.795,112.795,112.781,112.789,341100003.0
2006-06-02 10:33:00,112.795,112.827,112.795,112.814,311000001.0
2006-06-02 10:34:00,112.811,112.822,112.81,112.81,188200003.0
2006-06-02 10:35:00,112.805,112.817,112.802,112.817,143900001.0
2006-06-02 10:36:00,112.809,112.831,112.809,112.823,138400001.0
2006-06-02 10:37:00,112.827,112.827,112.816,112.823,145400000.0
2006-06-02 10:38:00,112.833,112.845,112.833,112.845,167999998.0
2006-06-02 10:39:00,112.848,112.848,112.838,112.848,169400001.0
2006-06-02 10:40:00,112.843,112.857,112.842,112.857,270600003.0
2006-06-02 10:41:00,112.86,112.864,112.857,112.864,63099999.0
2006-06-02 10:42:00,112.865,112.865,112.85,112.86,196599999.0
2006-06-02 10:43:00,112.853,112.853,112.836,112.836,246300000.0
2006-06-02 10:44:00,112.836,112.845,112.833,112.833,313199997.0
2006-06-02 10:45:00,112.84,112.843,112.834,112.84,268800005.0
2006-06-02 10:46:00,112.84,112.84,112.825,112.825,113699998.0
2006-06-02 10:47:00,112.832,112.833,112.825,112.825,182400000.0
2006-06-02 10:48:00,112.833,112.836,112.828,112.83,237899997.0
2006-06-02 10:49:00,112.826,112.83,112.822,112.83,203900000.0
2006-06-02 10:50:00,112.827,112.837,112.82,112.837,324300004.0
2006-06-02 10:51:00,112.838,112.843,112.835,112.839,313300001.0
2006-06-02 10:52:00,112.836,112.836,112.82,112.82,359499995.0
2006-06-02 10:53:00,112.822,112.833,112.811,112.811,93999999.0
2006-06-02 10:54:00,112.798,112.802,112.789,112.802,180099999.0
2006-06-02 10:55:00,112.807,112.814,112.805,112.81,393899996.0
2006-06-02 10:56:00,112.807,112.817,112.807,112.813,147800001.0
2006-06-02 10:57:00,112.813,112.825,112.813,112.823,160400001.0
2006-06-02 10:58:00,112.824,112.832,112.817,112.817,178400000.0
2006-06-02 10:59:00,112.817,112.817,112.801,112.801,298400004.0
2006-06-02 11:00:00,112.806,112.806,112.788,112.788,228999999.0
2006-06-02 11:01:00,112.79,112.804,112.79,112.797,306700002.0
2006-06-02 11:02:00,112.795,112.8,112.79,112.8,304199996.0
2006-06-02 11:03:00,112.798,112.798,112.793,112.793,161100003.0
2006-06-02 11:04:00,112.785,112.785,112.769,112.775,327500004.0
2006-06-02 11:05:00,112.778,112.796,112.778,112.796,294700002.0
2006-06-02 11:06:00,112.811,112.814,112.795,112.795,161800001.0
2006-06-02 11:07:00,112.788,112.806,112.788,112.8,108499999.0
2006-06-02 11:08:00,112.801,112.817,112.801,112.817,218200005.0
2006-06-02 11:09:00,112.814,112.814,112.791,112.795,161099998.0
2006-06-02 11:10:00,112.801,112.803,112.789,112.8,95600001.0
2006-06-02 11:11:00,112.799,112.801,112.793,112.801,223100000.0
2006-06-02 11:12:00,112.802,112.805,112.781,112.79,289900004.0
2006-06-02 11:13:00,112.784,112.785,112.775,112.777,188900006.0
2006-06-02 11:14:00,112.78,112.794,112.78,112.794,344699995.0
2006-06-02 11:15:00,112.79,112.798,112.789,112.798,168800000.0
2006-06-02 11:16:00,112.798,112.813,112.798,112.809,165800002.0
2006-06-02 11:17:00,112.818,112.818,112.808,112.812,327300008.0
2006-06-02 11:18:00,112.807,112.807,112.791,112.8,152199999.0
2006-06-02 11:19:00,112.792,112.8,112.787,112.799,253900001.0
2006-06-02 11:20:00,112.805,112.805,112.795,112.8,261299997.0
2006-06-02 11:21:00,112.798,112.806,112.798,112.798,50100000.0
2006-06-02 11:22:00,112.804,112.807,112.798,112.801,230800004.0
2006-06-02 11:23:00,112.805,112.805,112.8,112.8,100899998.0
2006-06-02 11:24:00,112.795,112.805,112.795,112.798,89400000.0
2006-06-02 11:25:00,112.797,112.802,112.786,112.793,230599995.0
2006-06-02 11:26:00,112.795,112.8,112.793,112.793,121899999.0
2006-06-02 11:27:00,112.8,112.802,112.793,112.8,263299997.0
2006-06-02 11:28:00,112.803,112.807,112.795,112.795,113699997.0
2006-06-02 11:29:00,112.803,112.805,112.791,112.791,166899999.0
2006-06-02 11:30:00,112.793,112.799,112.787,112.798,262600001.0
2006-06-02 11:31:00,112.801,112.809,112.801,112.809,141799997.0
2006-06-02 11:32:00,112.808,112.808,112.789,112.795,136000002.0
2006-06-02 11:33:00,112.803,112.803,112.793,112.8,106000003.0
2006-06-02 11:34:00,112.8,112.816,112.791,112.816,181500002.0
2006-06-02 11:35:00,112.815,112.815,112.798,112.806,55700001.0
2006-06-02 11:36:00,112.81,112.816,112.81,112.812,117600003.0
2006-06-02 11:37:00,112.815,112.823,112.815,112.822,173100001.0
2006-06-02 11:38:00,112.817,112.817,112.806,112.807,205100002.0
2006-06-02 11:39:00,112.81,112.81,112.802,112.81,262099998.0
2006-06-02 11:40:00,112.802,112.81,112.802,112.81,190599997.0
2006-06-02 11:41:00,112.807,112.813,112.801,112.806,238599997.0
2006-06-02 11:42:00,112.803,112.804,112.797,112.804,248800002.0
2006-06-02 11:43:00,112.811,112.812,112.79,112.79,141799996.0
2006-06-02 11:44:00,112.8,112.806,112.796,112.796,102200001.0
2006-06-02 11:45:00,112.8,112.801,112.786,112.801,189600002.0
2006-06-02 11:46:00,112.796,112.796,112.786,112.794,170900001.0
2006-06-02 11:47:00,112.792,112.796,112.789,112.794,130199998.0
2006-06-02 11:48:00,112.794,112.796,112.783,112.792,286600007.0
2006-06-02 11:49:00,112.807,112.817,112.8,112.8,244000001.0
2006-06-02 11:50:00,112.795,112.806,112.792,112.797,300099992.0
2006-06-02 11:51:00,112.792,112.805,112.792,112.805,454900003.0
2006-06-02 11:52:00,112.819,112.843,112.819,112.84,337899996.0
2006-06-02 11:53:00,112.838,112.845,112.827,112.828,140500000.0
2006-06-02 11:54:00,112.828,112.828,112.818,112.821,198499996.0
2006-06-02 11:55:00,112.818,112.826,112.816,112.821,421500003.0
2006-06-02 11:56:00,112.816,112.818,112.809,112.81,266199998.0
2006-06-02 11:57:00,112.81,112.824,112.81,112.815,191400004.0
2006-06-02 11:58:00,112.821,112.824,112.818,112.821,108300000.0
2006-06-02 11:59:00,112.815,112.828,112.815,112.825,277199999.0
2006-06-02 12:00:00,112.824,112.829,112.817,112.817,176599998.0
2006-06-02 12:01:00,112.822,112.831,112.82,112.822,196600000.0
2006-06-02 12:02:00,112.823,112.825,112.819,112.824,47400000.0
2006-06-02 12:03:00,112.834,112.844,112.831,112.839,145800000.0
2006-06-02 12:04:00,112.845,112.845,112.824,112.83,172400001.0
2006-06-02 12:05:00,112.832,112.832,112.821,112.831,207700000.0
2006-06-02 12:06:00,112.819,112.819,112.794,112.798,238299998.0
2006-06-02 12:07:00,112.796,112.796,112.76,112.761,107300002.0
2006-06-02 12:08:00,112.756,112.756,112.725,112.725,158799998.0
2006-06-02 12:09:00,112.721,112.733,112.716,112.725,276499998.0
2006-06-02 12:10:00,112.715,112.715,112.695,112.703,259300001.0
2006-06-02 12:11:00,112.707,112.73,112.705,112.707,423300003.0
2006-06-02 12:12:00,112.717,112.737,112.712,112.737,200399998.0
2006-06-02 12:13:00,112.74,112.74,112.73,112.735,324199994.0
2006-06-02 12:14:00,112.734,112.735,112.721,112.723,227399999.0
2006-06-02 12:15:00,112.736,112.764,112.736,112.762,205500004.0
2006-06-02 12:16:00,112.759,112.771,112.759,112.759,392999997.0
2006-06-02 12:17:00,112.754,112.756,112.75,112.75,205500003.0
2006-06-02 12:18:00,112.747,112.753,112.747,112.753,107199997.0
2006-06-02 12:19:00,112.75,112.758,112.75,112.755,292500003.0
2006-06-02 12:20:00,112.749,112.749,112.731,112.731,172300006.0
2006-06-02 12:21:00,112.727,112.73,112.72,112.723,242099999.0
2006-06-02 12:22:00,112.717,112.742,112.714,112.742,171099999.0
2006-06-02 12:23:00,112.75,112.76,112.743,112.743,298300004.0
2006-06-02 12:24:00,112.748,112.758,112.747,112.758,217199999.0
2006-06-02 12:25:00,112.752,112.757,112.739,112.755,328200002.0
2006-06-02 12:26:00,112.764,112.764,112.757,112.757,173899998.0
2006-06-02 12:27:00,112.751,112.751,112.711,112.711,339600004.0
2006-06-02 12:28:00,112.715,112.759,112.715,112.756,103899999.0
2006-06-02 12:29:00,112.755,112.755,112.742,112.744,322499998.0
2006-06-02 12:30:00,112.752,112.769,112.752,112.763,180000001.0
2006-06-02 12:31:00,112.761,112.785,112.761,112.782,239900000.0
2006-06-02 12:32:00,112.775,112.775,112.76,112.76,173199997.0
2006-06-02 12:33:00,112.758,112.758,112.741,112.748,204900002.0
2006-06-02 12:34:00,112.75,112.752,112.732,112.732,183900001.0
2006-06-02 12:35:00,112.728,112.728,112.715,112.727,155199999.0
2006-06-02 12:36:00,112.725,112.725,112.708,112.715,395399998.0
2006-06-02 12:37:00,112.717,112.725,112.712,112.712,123399998.0
2006-06-02 12:38:00,112.708,112.711,112.703,112.707,102599999.0
2006-06-02 12:39:00,112.717,112.725,112.717,112.724,216800004.0
2006-06-02 12:40:00,112.726,112.726,112.714,112.714,100699997.0
2006-06-02 12:41:00,112.707,112.707,112.696,112.699,325000003.0
2006-06-02 12:42:00,112.702,112.716,112.698,112.715,208200000.0
2006-06-02 12:43:00,112.728,112.754,112.728,112.754,65500002.0
2006-06-02 12:44:00,112.763,112.768,112.757,112.757,369999997.0
2006-06-02 12:45:00,112.768,112.768,112.754,112.756,162999998.0
2006-06-02 12:46:00,112.757,112.762,112.751,112.755,347499997.0
2006-06-02 12:47:00,112.763,112.771,112.756,112.762,249199998.0
2006-06-02 12:48:00,112.757,112.757,112.741,112.743,365999998.0
2006-06-02 12:49:00,112.741,112.749,112.741,112.745,130499998.0
2006-06-02 12:50:00,112.735,112.755,112.735,112.752,271800003.0
2006-06-02 12:51:00,112.764,112.766,112.759,112.765,288499993.0
2006-06-02 12:52:00,112.767,112.773,112.767,112.773,150800003.0
2006-06-02 12:53:00,112.778,112.797,112.778,112.795,240599998.0
2006-06-02 12:54:00,112.786,112.79,112.782,112.79,91700003.0
2006-06-02 12:55:00,112.792,112.793,112.79,112.791,239599998.0
2006-06-02 12:56:00,112.792,112.795,112.792,112.795,134400001.0
2006-06-02 12:57:00,112.796,112.8,112.787,112.787,165699998.0
2006-06-02 12:58:00,112.786,112.8,112.784,112.788,349200004.0
2006-06-02 12:59:00,112.789,112.802,112.786,112.802,363500004.0
2006-06-02 13:00:00,112.802,112.802,112.788,112.799,94400002.0
2006-06-02 13:01:00,112.795,112.801,112.793,112.797,204199998.0
2006-06-02 13:02:00,112.802,112.802,112.79,112.798,191600003.0
2006-06-02 13:03:00,112.798,112.798,112.791,112.794,78900001.0
2006-06-02 13:04:00,112.783,112.788,112.775,112.775,275900003.0
2006-06-02 13:05:00,112.773,112.775,112.759,112.759,368600003.0
2006-06-02 13:06:00,112.752,112.758,112.75,112.758,182499996.0
2006-06-02 13:07:00,112.76,112.76,112.755,112.76,51500000.0
2006-06-02 13:08:00,112.748,112.748,112.727,112.734,188899999.0
2006-06-02 13:09:00,112.739,112.739,112.733,112.733,33500001.0
2006-06-02 13:10:00,112.747,112.747,112.741,112.746,143800000.0
2006-06-02 13:11:00,112.739,112.761,112.739,112.76,200399997.0
2006-06-02 13:12:00,112.758,112.773,112.758,112.773,193599998.0
2006-06-02 13:13:00,112.777,112.777,112.759,112.759,214600004.0
2006-06-02 13:14:00,112.762,112.772,112.762,112.768,191600004.0
2006-06-02 13:15:00,112.773,112.792,112.773,112.792,388599996.0
2006-06-02 13:16:00,112.791,112.811,112.789,112.798,262099998.0
2006-06-02 13:17:00,112.792,112.801,112.792,112.797,197900004.0
2006-06-02 13:18:00,112.803,112.808,112.801,112.808,133300000.0
2006-06-02 13:19:00,112.813,112.821,112.811,112.813,210900002.0
2006-06-02 13:20:00,112.815,112.825,112.815,112.824,324899993.0
2006-06-02 13:21:00,112.83,112.83,112.819,112.825,187600002.0
2006-06-02 13:22:00,112.819,112.827,112.816,112.816,355900000.0
2006-06-02 13:23:00,112.807,112.81,112.799,112.81,190200003.0
2006-06-02 13:24:00,112.817,112.819,112.813,112.816,107600000.0
2006-06-02 13:25:00,112.825,112.828,112.82,112.826,155100000.0
2006-06-02 13:26:00,112.817,112.823,112.817,112.823,279900002.0
2006-06-02 13:27:00,112.824,112.828,112.819,112.819,106500001.0
2006-06-02 13:28:00,112.823,112.843,112.823,112.843,273399995.0
2006-06-02 13:29:00,112.839,112.839,112.832,112.835,285099995.0
2006-06-02 13:30:00,112.833,112.833,112.825,112.827,397200004.0
2006-06-02 13:31:00,112.827,112.827,112.821,112.825,213599997.0
2006-06-02 13:32:00,112.834,112.839,112.833,112.836,304899995.0
2006-06-02 13:33:00,112.838,112.85,112.835,112.85,439400005.0
2006-06-02 13:34:00,112.848,112.85,112.838,112.838,164900001.0
2006-06-02 13:35:00,112.831,112.831,112.812,112.815,270800000.0
2006-06-02 13:36:00,112.813,112.819,112.805,112.807,377999999.0
2006-06-02 13:37:00,112.809,112.809,112.801,112.806,159400002.0
2006-06-02 13:38:00,112.801,112.807,112.797,112.798,359100001.0
2006-06-02 13:39:00,112.807,112.81,112.805,112.81,121099998.0
2006-06-02 13:40:00,112.809,112.813,112.805,112.807,326300003.0
2006-06-02 13:41:00,112.798,112.798,112.779,112.781,378299989.0
2006-06-02 13:42:00,112.785,112.785,112.78,112.785,282199998.0
2006-06-02 13:43:00,112.78,112.78,112.762,112.77,114800000.0
2006-06-02 13:44:00,112.766,112.768,112.756,112.768,274899998.0
2006-06-02 13:45:00,112.767,112.776,112.766,112.774,254300002.0
2006-06-02 13:46:00,112.771,112.773,112.758,112.758,232399999.0
2006-06-02 13:47:00,112.758,112.758,112.728,112.732,364700003.0
2006-06-02 13:48:00,112.732,112.736,112.727,112.731,163399999.0
2006-06-02 13:49:00,112.732,112.734,112.729,112.73,159999999.0
2006-06-02 13:50:00,112.739,112.752,112.739,112.746,253899991.0
2006-06-02 13:51:00,112.751,112.761,112.751,112.757,198499995.0
2006-06-02 13:52:00,112.748,112.755,112.748,112.75,438200000.0
2006-06-02 13:53:00,112.742,112.743,112.717,112.717,256099997.0
2006-06-02 13:54:00,112.728,112.764,112.728,112.753,327499997.0
2006-06-02 13:55:00,112.745,112.751,112.736,112.751,277199994.0
2006-06-02 13:56:00,112.75,112.762,112.75,112.762,296699998.0
2006-06-02 13:57:00,112.758,112.758,112.734,112.735,264000003.0
2006-06-02 13:58:00,112.736,112.75,112.735,112.75,363700000.0
2006-06-02 13:59:00,112.756,112.765,112.751,112.751,167799999.0
2006-06-02 14:00:00,112.753,112.758,112.744,112.758,364999999.0
2006-06-02 14:01:00,112.756,112.766,112.754,112.757,394900001.0
2006-06-02 14:02:00,112.762,112.764,112.756,112.756,235800000.0
2006-06-02 14:03:00,112.762,112.776,112.762,112.763,199600003.0
2006-06-02 14:04:00,112.766,112.774,112.764,112.773,165700002.0
2006-06-02 14:05:00,112.776,112.791,112.771,112.785,116300000.0
2006-06-02 14:06:00,112.78,112.78,112.766,112.774,172199998.0
2006-06-02 14:07:00,112.77,112.771,112.755,112.771,341300008.0
2006-06-02 14:08:00,112.773,112.782,112.763,112.782,116699997.0
2006-06-02 14:09:00,112.779,112.805,112.779,112.797,151800003.0
2006-06-02 14:10:00,112.802,112.813,112.8,112.813,48500000.0
2006-06-02 14:11:00,112.828,112.828,112.795,112.8,335200003.0
2006-06-02 14:12:00,112.803,112.804,112.791,112.799,114200003.0
2006-06-02 14:13:00,112.799,112.805,112.797,112.797,94800002.0
2006-06-02 14:14:00,112.8,112.809,112.792,112.805,244099997.0
2006-06-02 14:15:00,112.812,112.812,112.786,112.786,243499999.0
2006-06-02 14:16:00,112.784,112.806,112.784,112.796,291100007.0
2006-06-02 14:17:00,112.793,112.808,112.793,112.805,323699999.0
2006-06-02 14:18:00,112.803,112.818,112.803,112.81,334900002.0
2006-06-02 14:19:00,112.82,112.853,112.82,112.852,159200001.0
2006-06-02 14:20:00,112.845,112.849,112.837,112.84,172000000.0
2006-06-02 14:21:00,112.828,112.828,112.812,112.812,117000000.0
2006-06-02 14:22:00,112.806,112.817,112.799,112.807,201900003.0
2006-06-02 14:23:00,112.819,112.835,112.819,112.82,393200001.0
2006-06-02 14:24:00,112.816,112.819,112.794,112.794,365900005.0
2006-06-02 14:25:00,112.791,112.791,112.78,112.78,163199998.0
2006-06-02 14:26:00,112.783,112.789,112.756,112.756,238400000.0
2006-06-02 14:27:00,112.774,112.788,112.768,112.784,144700002.0
2006-06-02 14:28:00,112.796,112.819,112.754,112.754,219300003.0
2006-06-02 14:29:00,112.759,112.759,112.289,112.289,190199998.0
2006-06-02 14:30:00,112.143,112.149,111.755,112.12,323400003.0
2006-06-02 14:31:00,112.168,112.237,112.147,112.166,192100005.0
2006-06-02 14:32:00,112.13,112.144,112.04,112.068,179999998.0
2006-06-02 14:33:00,112.043,112.043,111.976,112.009,139300003.0
2006-06-02 14:34:00,112.032,112.101,112.032,112.099,382199998.0
2006-06-02 14:35:00,112.076,112.092,112.054,112.086,251399999.0
2006-06-02 14:36:00,112.071,112.148,112.061,112.148,273200002.0
2006-06-02 14:37:00,112.168,112.168,112.113,112.146,218400001.0
2006-06-02 14:38:00,112.165,112.172,112.123,112.123,321300005.0
2006-06-02 14:39:00,112.118,112.118,112.086,112.089,270300001.0
2006-06-02 14:40:00,112.102,112.108,112.0,112.013,297200006.0
2006-06-02 14:41:00,112.037,112.07,112.021,112.052,299199996.0
2006-06-02 14:42:00,112.062,112.08,112.002,112.008,313199994.0
2006-06-02 14:43:00,112.008,112.021,111.901,111.901,410900006.0
2006-06-02 14:44:00,111.882,111.882,111.835,111.856,124399998.0
2006-06-02 14:45:00,111.868,111.877,111.841,111.841,187100001.0
2006-06-02 14:46:00,111.824,111.865,111.824,111.865,83599999.0
2006-06-02 14:47:00,111.862,111.887,111.853,111.887,218600001.0
2006-06-02 14:48:00,111.903,111.908,111.849,111.852,413499999.0
2006-06-02 14:49:00,111.846,111.891,111.842,111.891,69000000.0
2006-06-02 14:50:00,111.893,111.917,111.886,111.895,180800002.0
2006-06-02 14:51:00,111.89,111.936,111.885,111.936,176400005.0
2006-06-02 14:52:00,111.928,111.943,111.91,111.917,140800001.0
2006-06-02 14:53:00,111.903,111.903,111.876,111.876,212100000.0
2006-06-02 14:54:00,111.872,111.887,111.872,111.887,92600003.0
2006-06-02 14:55:00,111.905,111.936,111.905,111.914,223200000.0
2006-06-02 14:56:00,111.908,111.938,111.904,111.922,219500004.0
2006-06-02 14:57:00,111.896,111.906,111.869,111.906,264500003.0
2006-06-02 14:58:00,111.908,111.912,111.892,111.892,254699998.0
2006-06-02 14:59:00,111.883,111.888,111.872,111.886,410900007.0
2006-06-02 15:00:00,111.873,111.888,111.866,111.868,123000000.0
2006-06-02 15:01:00,111.884,111.925,111.884,111.915,225800001.0
2006-06-02 15:02:00,111.909,111.917,111.902,111.903,254900003.0
2006-06-02 15:03:00,111.886,111.886,111.84,111.85,328599999.0
2006-06-02 15:04:00,111.877,111.878,111.846,111.848,326300000.0
2006-06-02 15:05:00,111.844,111.844,111.774,111.774,211000000.0
2006-06-02 15:06:00,111.776,111.821,111.776,111.818,302000000.0
2006-06-02 15:07:00,111.791,111.818,111.784,111.817,224300003.0
2006-06-02 15:08:00,111.807,111.833,111.8,111.833,279900001.0
2006-06-02 15:09:00,111.831,111.831,111.81,111.821,140599998.0
2006-06-02 15:10:00,111.816,111.816,111.772,111.772,186500002.0
2006-06-02 15:11:00,111.774,111.793,111.762,111.793,173600000.0
2006-06-02 15:12:00,111.799,111.799,111.769,111.769,163900002.0
2006-06-02 15:13:00,111.747,111.747,111.698,111.698,242299993.0
2006-06-02 15:14:00,111.666,111.666,111.619,111.627,117700004.0
2006-06-02 15:15:00,111.619,111.626,111.599,111.62,317800003.0
2006-06-02 15:16:00,111.625,111.636,111.612,111.615,113700002.0
2006-06-02 15:17:00,111.599,111.599,111.542,111.545,196099999.0
2006-06-02 15:18:00,111.548,111.548,111.536,111.545,134300000.0
2006-06-02 15:19:00,111.555,111.561,111.536,111.544,378099996.0
2006-06-02 15:20:00,111.553,111.557,111.543,111.554,226999998.0
2006-06-02 15:21:00,111.559,111.571,111.548,111.548,248599999.0
2006-06-02 15:22:00,111.571,111.625,111.571,111.617,77400000.0
2006-06-02 15:23:00,111.629,111.656,111.621,111.639,227299999.0
2006-06-02 15:24:00,111.644,111.668,111.617,111.617,340099995.0
2006-06-02 15:25:00,111.609,111.618,111.605,111.617,171999999.0
2006-06-02 15:26:00,111.617,111.634,111.603,111.634,298800002.0
2006-06-02 15:27:00,111.655,111.695,111.655,111.695,232800001.0
2006-06-02 15:28:00,111.698,111.699,111.673,111.683,281000003.0
2006-06-02 15:29:00,111.684,111.726,111.678,111.716,220300002.0
2006-06-02 15:30:00,111.708,111.728,111.696,111.728,182499996.0
2006-06-02 15:31:00,111.744,111.744,111.714,111.714,248200000.0
2006-06-02 15:32:00,111.701,111.712,111.701,111.706,225000001.0
2006-06-02 15:33:00,111.698,111.715,111.691,111.715,210700001.0
2006-06-02 15:34:00,111.708,111.724,111.706,111.724,196100002.0
2006-06-02 15:35:00,111.723,111.724,111.666,111.666,187900003.0
2006-06-02 15:36:00,111.66,111.663,111.635,111.646,229599998.0
2006-06-02 15:37:00,111.646,111.66,111.628,111.628,282000004.0
2006-06-02 15:38:00,111.598,111.598,111.554,111.578,176699997.0
2006-06-02 15:39:00,111.578,111.616,111.578,111.613,241400003.0
2006-06-02 15:40:00,111.631,111.68,111.631,111.652,161299998.0
2006-06-02 15:41:00,111.637,111.647,111.631,111.647,195999998.0
2006-06-02 15:42:00,111.653,111.679,111.653,111.671,304599998.0
2006-06-02 15:43:00,111.686,111.715,111.686,111.69,179900000.0
2006-06-02 15:44:00,111.685,111.717,111.685,111.702,306599996.0
2006-06-02 15:45:00,111.697,111.708,111.682,111.695,237599998.0
2006-06-02 15:46:00,111.7,111.72,111.7,111.71,353299994.0
2006-06-02 15:47:00,111.718,111.718,111.65,111.705,301400000.0
2006-06-02 15:48:00,111.72,111.728,111.704,111.721,285600002.0
2006-06-02 15:49:00,111.724,111.732,111.671,111.671,199900002.0
2006-06-02 15:50:00,111.653,111.662,111.642,111.65,255500001.0
2006-06-02 15:51:00,111.664,111.679,111.643,111.651,109900000.0
2006-06-02 15:52:00,111.662,111.669,111.645,111.655,288300002.0
2006-06-02 15:53:00,111.653,111.661,111.645,111.661,117700004.0
2006-06-02 15:54:00,111.648,111.648,111.598,111.608,108600000.0
2006-06-02 15:55:00,111.595,111.625,111.573,111.625,137600002.0
2006-06-02 15:56:00,111.639,111.644,111.629,111.638,334300000.0
2006-06-02 15:57:00,111.629,111.636,111.549,111.549,123600001.0
2006-06-02 15:58:00,111.529,111.547,111.528,111.54,441200003.0
2006-06-02 15:59:00,111.551,111.595,111.551,111.593,238300000.0
2006-06-02 16:00:00,111.592,111.6,111.558,111.577,190100004.0
2006-06-02 16:01:00,111.569,111.569,111.535,111.552,244599999.0
2006-06-02 16:02:00,111.573,111.624,111.573,111.605,249499994.0
2006-06-02 16:03:00,111.637,111.721,111.637,111.72,217799999.0
2006-06-02 16:04:00,111.706,111.706,111.685,111.687,384300000.0
2006-06-02 16:05:00,111.694,111.711,111.654,111.654,122200002.0
2006-06-02 16:06:00,111.642,111.683,111.635,111.683,163499999.0
2006-06-02 16:07:00,111.689,111.757,111.685,111.705,277300001.0
2006-06-02 16:08:00,111.681,111.693,111.662,111.688,348100000.0
2006-06-02 16:09:00,111.701,111.708,111.672,111.672,261800002.0
2006-06-02 16:10:00,111.686,111.687,111.636,111.636,169299999.0
2006-06-02 16:11:00,111.643,111.65,111.626,111.626,117900001.0
2006-06-02 16:12:00,111.617,111.65,111.609,111.65,166499998.0
2006-06-02 16:13:00,111.668,111.689,111.661,111.688,302000006.0
2006-06-02 16:14:00,111.703,111.71,111.678,111.691,258099998.0
2006-06-02 16:15:00,111.692,111.714,111.691,111.714,181199998.0
2006-06-02 16:16:00,111.711,111.711,111.684,111.699,260499995.0
2006-06-02 16:17:00,111.702,111.711,111.691,111.695,329400000.0
2006-06-02 16:18:00,111.704,111.72,111.704,111.72,138800003.0
2006-06-02 16:19:00,111.712,111.712,111.686,111.686,210400004.0
2006-06-02 16:20:00,111.695,111.712,111.694,111.694,129099998.0
2006-06-02 16:21:00,111.699,111.702,111.676,111.683,229399999.0
2006-06-02 16:22:00,111.685,111.688,111.676,111.679,137699997.0
2006-06-02 16:23:00,111.675,111.697,111.675,111.684,177599994.0
2006-06-02 16:24:00,111.667,111.686,111.667,111.68,271399999.0
2006-06-02 16:25:00,111.69,111.691,111.676,111.685,262199998.0
2006-06-02 16:26:00,111.675,111.685,111.675,111.682,210800000.0
2006-06-02 16:27:00,111.684,111.706,111.684,111.703,169900000.0
2006-06-02 16:28:00,111.722,111.729,111.722,111.729,262400002.0
2006-06-02 16:29:00,111.759,111.764,111.759,111.764,80499998.0
2006-06-02 16:30:00,111.782,111.802,111.754,111.754,353500006.0
2006-06-02 16:31:00,111.746,111.76,111.736,111.747,144300001.0
2006-06-02 16:32:00,111.726,111.753,111.726,111.731,322000002.0
2006-06-02 16:33:00,111.721,111.724,111.706,111.706,274700003.0
2006-06-02 16:34:00,111.685,111.693,111.681,111.682,309100003.0
2006-06-02 16:35:00,111.683,111.699,111.68,111.683,332899997.0
2006-06-02 16:36:00,111.68,111.691,111.674,111.686,207300000.0
2006-06-02 16:37:00,111.702,111.724,111.698,111.701,239600001.0
2006-06-02 16:38:00,111.708,111.709,111.673,111.679,262899995.0
2006-06-02 16:39:00,111.675,111.683,111.67,111.679,92400000.0
2006-06-02 16:40:00,111.681,111.689,111.678,111.678,226700002.0
2006-06-02 16:41:00,111.683,111.683,111.664,111.676,168999998.0
2006-06-02 16:42:00,111.679,111.679,111.636,111.636,293700004.0
2006-06-02 16:43:00,111.588,111.588,111.508,111.51,257300000.0
2006-06-02 16:44:00,111.484,111.504,111.451,111.498,273699997.0
2006-06-02 16:45:00,111.517,111.528,111.474,111.48,227699998.0
2006-06-02 16:46:00,111.482,111.531,111.482,111.531,170200001.0
2006-06-02 16:47:00,111.541,111.543,111.511,111.511,270599994.0
2006-06-02 16:48:00,111.514,111.523,111.479,111.479,162900003.0
2006-06-02 16:49:00,111.462,111.462,111.419,111.436,286399995.0
2006-06-02 16:50:00,111.446,111.452,111.411,111.411,222100000.0
2006-06-02 16:51:00,111.424,111.442,111.424,111.43,331399997.0
2006-06-02 16:52:00,111.425,111.426,111.418,111.42,233899995.0
2006-06-02 16:53:00,111.419,111.427,111.402,111.402,159899997.0
2006-06-02 16:54:00,111.392,111.392,111.347,111.354,190000005.0
2006-06-02 16:55:00,111.336,111.336,111.319,111.332,288299995.0
2006-06-02 16:56:00,111.333,111.338,111.33,111.33,155699998.0
2006-06-02 16:57:00,111.348,111.38,111.348,111.367,334599995.0
2006-06-02 16:58:00,111.372,111.39,111.356,111.39,288999996.0
2006-06-02 16:59:00,111.414,111.427,111.402,111.419,252100000.0
2006-06-02 17:00:00,111.42,111.458,111.416,111.422,381500002.0
2006-06-02 17:01:00,111.418,111.428,111.399,111.426,256400001.0
2006-06-02 17:02:00,111.425,111.435,111.409,111.415,262999995.0
2006-06-02 17:03:00,111.4,111.432,111.4,111.425,200099994.0
2006-06-02 17:04:00,111.439,111.454,111.439,111.45,262800001.0
2006-06-02 17:05:00,111.438,111.438,111.4,111.4,232899999.0
2006-06-02 17:06:00,111.407,111.445,111.407,111.438,212400000.0
2006-06-02 17:07:00,111.431,111.431,111.415,111.42,194199998.0
2006-06-02 17:08:00,111.429,111.444,111.427,111.436,275100001.0
2006-06-02 17:09:00,111.436,111.467,111.436,111.446,229400002.0
2006-06-02 17:10:00,111.445,111.448,111.429,111.443,482199994.0
2006-06-02 17:11:00,111.439,111.446,111.437,111.446,157699996.0
2006-06-02 17:12:00,111.449,111.474,111.443,111.474,219600001.0
2006-06-02 17:13:00,111.482,111.508,111.461,111.508,351100001.0
2006-06-02 17:14:00,111.517,111.526,111.508,111.519,216699998.0
2006-06-02 17:15:00,111.519,111.567,111.519,111.544,189300000.0
2006-06-02 17:16:00,111.532,111.537,111.524,111.524,155699999.0
2006-06-02 17:17:00,111.511,111.512,111.481,111.512,98600000.0
2006-06-02 17:18:00,111.517,111.517,111.482,111.482,264400001.0
2006-06-02 17:19:00,111.479,111.508,111.479,111.495,332900002.0
2006-06-02 17:20:00,111.502,111.502,111.485,111.488,143800001.0
2006-06-02 17:21:00,111.492,111.506,111.485,111.485,286100002.0
2006-06-02 17:22:00,111.486,111.518,111.486,111.518,91300000.0
2006-06-02 17:23:00,111.52,111.531,111.517,111.522,186300000.0
2006-06-02 17:24:00,111.529,111.536,111.528,111.53,405699997.0
2006-06-02 17:25:00,111.534,111.534,111.524,111.525,226099997.0
2006-06-02 17:26:00,111.523,111.532,111.516,111.526,294599994.0
2006-06-02 17:27:00,111.537,111.539,111.5,111.5,171699997.0
2006-06-02 17:28:00,111.515,111.515,111.474,111.487,139699999.0
2006-06-02 17:29:00,111.491,111.526,111.491,111.504,371199993.0
2006-06-02 17:30:00,111.493,111.501,111.491,111.5,602100006.0
2006-06-02 17:31:00,111.484,111.484,111.484,111.484,62000000.0
2006-06-02 17:32:00,111.478,111.478,111.471,111.478,185100001.0
2006-06-02 17:33:00,111.474,111.478,111.468,111.475,149700000.0
2006-06-02 17:34:00,111.458,111.458,111.431,111.433,122099999.0
2006-06-02 17:35:00,111.436,111.436,111.41,111.41,338300003.0
2006-06-02 17:36:00,111.414,111.468,111.414,111.468,243500000.0
2006-06-02 17:37:00,111.476,111.476,111.448,111.46,101999998.0
2006-06-02 17:38:00,111.474,111.483,111.452,111.459,348400004.0
2006-06-02 17:39:00,111.445,111.445,111.428,111.435,334000005.0
2006-06-02 17:40:00,111.444,111.481,111.444,111.481,175899999.0
2006-06-02 17:41:00,111.487,111.512,111.484,111.512,259000001.0
2006-06-02 17:42:00,111.507,111.516,111.488,111.49,232900000.0
2006-06-02 17:43:00,111.478,111.489,111.478,111.478,187000001.0
2006-06-02 17:44:00,111.486,111.486,111.468,111.468,357699998.0
2006-06-02 17:45:00,111.467,111.498,111.467,111.498,86900002.0
2006-06-02 17:46:00,111.503,111.511,111.499,111.511,190400002.0
2006-06-02 17:47:00,111.503,111.511,111.496,111.503,456000001.0
2006-06-02 17:48:00,111.512,111.523,111.502,111.507,215399997.0
2006-06-02 17:49:00,111.506,111.52,111.506,111.51,538400002.0
2006-06-02 17:50:00,111.513,111.52,111.506,111.506,290199997.0
2006-06-02 17:51:00,111.509,111.515,111.498,111.498,202000003.0
2006-06-02 17:52:00,111.506,111.52,111.506,111.507,265699997.0
2006-06-02 17:53:00,111.518,111.522,111.505,111.505,223100000.0
2006-06-02 17:54:00,111.507,111.519,111.507,111.515,182400001.0
2006-06-02 17:55:00,111.508,111.517,111.508,111.513,265300008.0
2006-06-02 17:56:00,111.514,111.525,111.508,111.525,116099999.0
2006-06-02 17:57:00,111.525,111.547,111.513,111.547,265199995.0
2006-06-02 17:58:00,111.57,111.602,111.57,111.599,181200001.0
2006-06-02 17:59:00,111.602,111.654,111.602,111.648,290200003.0
2006-06-02 18:00:00,111.638,111.651,111.638,111.647,216799999.0
2006-06-02 18:01:00,111.65,111.66,111.65,111.65,1885799996.0
2006-06-02 18:02:00,111.66,111.66,111.64,111.65,1885799996.0
2006-06-02 18:03:00,111.64,111.64,111.62,111.63,1885799996.0
2006-06-02 18:05:00,111.62,111.62,111.54,111.56,1885799996.0
2006-06-02 18:06:00,111.55,111.57,111.55,111.57,1885799996.0
2006-06-02 18:07:00,111.58,111.59,111.55,111.56,1885799996.0
2006-06-02 18:08:00,111.57,111.57,111.56,111.57,1885799996.0
2006-06-02 18:10:00,111.58,111.58,111.57,111.57,1885799996.0
2006-06-02 18:11:00,111.554,111.554,111.516,111.53,1885799996.0
2006-06-02 18:12:00,111.52,111.537,111.518,111.537,2099100001.0
2006-06-02 18:13:00,111.54,111.55,111.54,111.54,1865100000.0
2006-06-02 18:14:00,111.55,111.56,111.55,111.56,1865100000.0
2006-06-02 18:15:00,111.55,111.55,111.54,111.55,1865100000.0
2006-06-02 18:16:00,111.56,111.57,111.55,111.56,1865100000.0
2006-06-02 18:17:00,111.57,111.63,111.57,111.62,1865100000.0
2006-06-02 18:18:00,111.61,111.62,111.61,111.61,1865100000.0
2006-06-02 18:19:00,111.62,111.62,111.57,111.57,1865100000.0
2006-06-02 18:20:00,111.56,111.56,111.56,111.56,1865100000.0
2006-06-02 18:21:00,111.55,111.57,111.55,111.56,1865100000.0
2006-06-02 18:22:00,111.57,111.57,111.56,111.56,1865100000.0
2006-06-02 18:23:00,111.55,111.56,111.55,111.56,1865100000.0
2006-06-02 18:24:00,111.55,111.56,111.55,111.56,1865100000.0
2006-06-02 18:26:00,111.576,111.576,111.558,111.565,1865100000.0
2006-06-02 18:27:00,111.565,111.57,111.559,111.565,1858299995.0
2006-06-02 18:28:00,111.59,111.62,111.59,111.61,1936100012.0
2006-06-02 18:29:00,111.62,111.62,111.59,111.59,1936100012.0
2006-06-02 18:30:00,111.569,111.577,111.564,111.567,1936100012.0
2006-06-02 18:31:00,111.57,111.57,111.56,111.56,1813100004.0
2006-06-02 18:32:00,111.55,111.56,111.55,111.55,1813100004.0
2006-06-02 18:33:00,111.56,111.56,111.55,111.56,1813100004.0
2006-06-02 18:34:00,111.57,111.59,111.57,111.59,1813100004.0
2006-06-02 18:35:00,111.58,111.59,111.57,111.57,1813100004.0
2006-06-02 18:36:00,111.563,111.563,111.544,111.544,1813100004.0
2006-06-02 18:37:00,111.54,111.547,111.538,111.547,1564700006.0
2006-06-02 18:38:00,111.55,111.561,111.548,111.551,1138300008.0
2006-06-02 18:39:00,111.552,111.565,111.546,111.547,611500004.0
2006-06-02 18:40:00,111.546,111.558,111.542,111.557,1697700004.0
2006-06-02 18:41:00,111.562,111.565,111.558,111.563,1397700014.0
2006-06-02 18:42:00,111.58,111.62,111.57,111.61,1257200004.0
2006-06-02 18:43:00,111.584,111.595,111.563,111.595,1257200004.0
2006-06-02 18:44:00,111.601,111.601,111.588,111.588,1001499996.0
2006-06-02 18:45:00,111.588,111.596,111.582,111.587,2131399998.0
2006-06-02 18:46:00,111.589,111.598,111.585,111.589,1827299998.0
2006-06-02 18:47:00,111.583,111.583,111.563,111.573,712200007.0
2006-06-02 18:48:00,111.566,111.566,111.552,111.559,970299996.0
2006-06-02 18:49:00,111.552,111.561,111.55,111.555,1155700004.0
2006-06-02 18:50:00,111.56,111.568,111.557,111.557,1823199983.0
2006-06-02 18:51:00,111.553,111.553,111.534,111.544,1711399998.0
2006-06-02 18:52:00,111.555,111.557,111.549,111.55,1797999985.0
2006-06-02 18:53:00,111.555,111.555,111.52,111.52,1532800002.0
2006-06-02 18:54:00,111.53,111.56,111.53,111.55,1762600007.0
2006-06-02 18:55:00,111.534,111.54,111.526,111.527,1762600007.0
2006-06-02 18:56:00,111.525,111.535,111.525,111.535,376700004.0
2006-06-02 18:57:00,111.535,111.537,111.522,111.53,738000003.0
2006-06-02 18:58:00,111.531,111.541,111.529,111.536,1124499993.0
2006-06-02 18:59:00,111.537,111.545,111.533,111.538,1602699998.0
2006-06-02 19:00:00,111.534,111.534,111.519,111.522,540600003.0
2006-06-02 19:01:00,111.527,111.529,111.52,111.52,580399998.0
2006-06-02 19:02:00,111.518,111.523,111.513,111.518,821199992.0
2006-06-02 19:03:00,111.518,111.532,111.507,111.519,1486600010.0
2006-06-02 19:04:00,111.52,111.544,111.52,111.544,703600002.0
2006-06-02 19:05:00,111.542,111.545,111.537,111.537,637800004.0
2006-06-02 19:06:00,111.538,111.557,111.538,111.557,1549300002.0
2006-06-02 19:07:00,111.56,111.57,111.56,111.57,1813000009.0
2006-06-02 19:08:00,111.554,111.564,111.552,111.564,1813000009.0
2006-06-02 19:09:00,111.564,111.579,111.563,111.575,559999996.0
2006-06-02 19:10:00,111.576,111.579,111.571,111.572,886199996.0
2006-06-02 19:11:00,111.574,111.58,111.57,111.572,716600004.0
2006-06-02 19:12:00,111.573,111.591,111.573,111.591,1249900000.0
2006-06-02 19:13:00,111.591,111.597,111.583,111.593,602700003.0
2006-06-02 19:14:00,111.593,111.611,111.592,111.604,851900004.0
2006-06-02 19:15:00,111.605,111.605,111.586,111.588,2038299994.0
2006-06-02 19:16:00,111.586,111.605,111.586,111.589,736399994.0
2006-06-02 19:17:00,111.589,111.606,111.589,111.606,920199996.0
2006-06-02 19:18:00,111.602,111.607,111.592,111.602,865600002.0
2006-06-02 19:19:00,111.607,111.61,111.591,111.596,1818400011.0
2006-06-02 19:20:00,111.593,111.597,111.584,111.59,817499999.0
2006-06-02 19:21:00,111.59,111.596,111.587,111.593,1397700002.0
2006-06-02 19:22:00,111.595,111.595,111.586,111.592,738099990.0
2006-06-02 19:23:00,111.61,111.61,111.6,111.6,1606700000.0
2006-06-02 19:24:00,111.583,111.59,111.578,111.578,1606700000.0
2006-06-02 19:25:00,111.579,111.605,111.579,111.597,1189099991.0
2006-06-02 19:26:00,111.63,111.64,111.62,111.62,1963899997.0
2006-06-02 19:27:00,111.612,111.621,111.606,111.618,1963899997.0
2006-06-02 19:28:00,111.612,111.62,111.608,111.612,1111500006.0
2006-06-02 19:29:00,111.615,111.619,111.606,111.619,621499997.0
2006-06-02 19:30:00,111.622,111.654,111.622,111.649,1164999991.0
2006-06-02 19:31:00,111.652,111.662,111.65,111.652,1540199993.0
2006-06-02 19:32:00,111.655,111.666,111.654,111.655,1769800009.0
2006-06-02 19:33:00,111.652,111.652,111.627,111.634,1129900003.0
2006-06-02 19:34:00,111.632,111.644,111.629,111.633,1435000010.0
2006-06-02 19:35:00,111.631,111.639,111.626,111.631,1061200004.0
2006-06-02 19:36:00,111.62,111.631,111.62,111.625,416300005.0
2006-06-02 19:37:00,111.62,111.627,111.62,111.625,181800003.0
2006-06-02 19:38:00,111.624,111.624,111.612,111.621,787100003.0
2006-06-02 19:39:00,111.618,111.618,111.602,111.613,1187999992.0
2006-06-02 19:40:00,111.62,111.64,111.62,111.62,1220899994.0
2006-06-02 19:41:00,111.615,111.622,111.614,111.62,1284500003.0
2006-06-02 19:42:00,111.621,111.629,111.619,111.62,734799993.0
2006-06-02 19:43:00,111.628,111.634,111.626,111.626,250199998.0
2006-06-02 19:44:00,111.63,111.633,111.625,111.63,1158400008.0
2006-06-02 19:45:00,111.63,111.633,111.625,111.63,630299998.0
2006-06-02 19:46:00,111.63,111.63,111.623,111.625,1178599998.0
2006-06-02 19:47:00,111.622,111.628,111.595,111.595,700599996.0
2006-06-02 19:48:00,111.581,111.59,111.572,111.572,1366599986.0
2006-06-02 19:49:00,111.573,111.576,111.561,111.567,670399998.0
2006-06-02 19:50:00,111.571,111.572,111.563,111.57,660500004.0
2006-06-02 19:51:00,111.57,111.573,111.563,111.573,898199990.0
2006-06-02 19:52:00,111.575,111.578,111.57,111.572,713399999.0
2006-06-02 19:53:00,111.574,111.574,111.56,111.565,1039299995.0
2006-06-02 19:54:00,111.568,111.574,111.565,111.57,1500399999.0
2006-06-02 19:55:00,111.567,111.575,111.567,111.575,496500000.0
2006-06-02 19:56:00,111.576,111.584,111.572,111.584,750000001.0
2006-06-02 19:57:00,111.585,111.585,111.577,111.58,602100004.0
2006-06-02 19:58:00,111.58,111.582,111.575,111.577,1407700005.0
2006-06-02 19:59:00,111.582,111.589,111.58,111.588,746400000.0
2006-06-02 20:00:00,111.587,111.587,111.575,111.575,367599995.0
2006-06-02 20:01:00,111.577,111.588,111.574,111.582,481400000.0
2006-06-02 20:02:00,111.575,111.583,111.574,111.576,1179199993.0
2006-06-02 20:03:00,111.576,111.583,111.575,111.577,611299999.0
2006-06-02 20:04:00,111.571,111.571,111.539,111.539,843000007.0
2006-06-02 20:05:00,111.531,111.531,111.491,111.52,1162600002.0
2006-06-02 20:06:00,111.512,111.519,111.494,111.505,1530000007.0
2006-06-02 20:07:00,111.501,111.514,111.499,111.514,858799998.0
2006-06-02 20:08:00,111.509,111.515,111.504,111.507,1031900006.0
2006-06-02 20:09:00,111.505,111.548,111.505,111.533,706500006.0
2006-06-02 20:10:00,111.537,111.537,111.523,111.525,1103999996.0
2006-06-02 20:11:00,111.525,111.534,111.518,111.522,1958999982.0
2006-06-02 20:12:00,111.53,111.54,111.53,111.54,763000002.0
2006-06-02 20:13:00,111.515,111.523,111.513,111.517,763000002.0
2006-06-02 20:14:00,111.521,111.523,111.506,111.508,1216100006.0
2006-06-02 20:15:00,111.509,111.543,111.509,111.532,1810100000.0
2006-06-02 20:16:00,111.535,111.538,111.527,111.53,930800005.0
2006-06-02 20:17:00,111.532,111.538,111.522,111.522,979399996.0
2006-06-02 20:18:00,111.524,111.542,111.524,111.533,303800005.0
2006-06-02 20:19:00,111.532,111.538,111.529,111.532,1185399998.0
2006-06-02 20:20:00,111.533,111.547,111.529,111.547,988099999.0
2006-06-02 20:21:00,111.548,111.548,111.533,111.535,914700013.0
2006-06-02 20:22:00,111.533,111.552,111.533,111.552,1541899996.0
2006-06-02 20:23:00,111.549,111.563,111.547,111.563,665800005.0
2006-06-02 20:24:00,111.557,111.571,111.551,111.551,929200003.0
2006-06-02 20:25:00,111.553,111.553,111.522,111.522,841600003.0
2006-06-02 20:26:00,111.52,111.542,111.52,111.542,846399997.0
2006-06-02 20:27:00,111.547,111.564,111.547,111.564,1517599994.0
2006-06-02 20:28:00,111.567,111.574,111.56,111.561,2038900010.0
2006-06-02 20:29:00,111.57,111.59,111.54,111.55,2144600012.0
2006-06-02 20:30:00,111.56,111.56,111.56,111.56,2144600012.0
2006-06-02 20:31:00,111.55,111.553,111.543,111.548,2144600012.0
2006-06-02 20:32:00,111.55,111.553,111.545,111.55,2095600010.0
2006-06-02 20:33:00,111.55,111.55,111.541,111.545,705600004.0
2006-06-02 20:34:00,111.537,111.537,111.526,111.528,445100008.0
2006-06-02 20:35:00,111.527,111.538,111.525,111.538,551499994.0
2006-06-02 20:36:00,111.54,111.542,111.538,111.539,530699999.0
2006-06-02 20:37:00,111.542,111.552,111.542,111.552,371800000.0
2006-06-02 20:38:00,111.557,111.574,111.556,111.565,1078199996.0
2006-06-02 20:39:00,111.565,111.571,111.552,111.552,1069900007.0
2006-06-02 20:40:00,111.56,111.57,111.56,111.57,1369799994.0
2006-06-02 20:41:00,111.558,111.558,111.536,111.55,1369799994.0
2006-06-02 20:42:00,111.547,111.562,111.547,111.559,1205000004.0
2006-06-02 20:43:00,111.557,111.567,111.556,111.557,1676800006.0
2006-06-02 20:44:00,111.555,111.564,111.552,111.564,1437100010.0
2006-06-02 20:45:00,111.568,111.574,111.566,111.569,1276499997.0
2006-06-02 20:46:00,111.579,111.594,111.577,111.588,1752300027.0
2006-06-02 20:47:00,111.59,111.595,111.579,111.579,1862599989.0
2006-06-02 20:48:00,111.575,111.598,111.556,111.588,1231399990.0
2006-06-02 20:49:00,111.587,111.607,111.587,111.606,1366500001.0
2006-06-02 20:50:00,111.608,111.608,111.578,111.587,1792499989.0
2006-06-02 20:51:00,111.584,111.588,111.575,111.578,867599991.0
2006-06-02 20:52:00,111.575,111.575,111.573,111.575,203400002.0
2006-06-02 20:53:00,111.575,111.58,111.57,111.575,1215799989.0
2006-06-02 20:54:00,111.58,111.612,111.58,111.605,572100002.0
2006-06-02 20:55:00,111.612,111.634,111.611,111.611,1616700014.0
2006-06-02 20:56:00,111.619,111.636,111.619,111.622,855800006.0
2006-06-02 20:57:00,111.62,111.629,111.608,111.629,1509800008.0
2006-06-02 20:58:00,111.64,111.67,111.63,111.67,2034500005.0
2006-06-02 20:59:00,111.68,111.68,111.66,111.67,2034500005.0
2006-06-02 21:00:00,111.656,111.656,111.635,111.639,2034500005.0
2006-06-02 21:01:00,111.638,111.638,111.629,111.63,1288899986.0
2006-06-02 21:02:00,111.626,111.638,111.614,111.623,660199990.0
2006-06-02 21:03:00,111.63,111.646,111.606,111.609,1108400000.0
2006-06-02 21:04:00,111.609,111.652,111.609,111.652,481400009.0
2006-06-02 21:05:00,111.653,111.653,111.644,111.645,863499997.0
2006-06-02 21:06:00,111.64,111.651,111.64,111.642,1056100006.0
2006-06-02 21:07:00,111.645,111.654,111.627,111.636,1331999990.0
2006-06-02 21:08:00,111.633,111.634,111.621,111.634,616899997.0
2006-06-02 21:09:00,111.629,111.639,111.627,111.627,527799991.0
2006-06-02 21:10:00,111.62,111.62,111.604,111.619,397699997.0
2006-06-02 21:11:00,111.62,111.62,111.613,111.617,216700001.0
2006-06-02 21:12:00,111.618,111.637,111.618,111.637,311599997.0
2006-06-02 21:13:00,111.63,111.64,111.63,111.635,774000005.0
2006-06-02 21:14:00,111.641,111.645,111.635,111.637,1465400002.0
2006-06-02 21:15:00,111.635,111.639,111.628,111.635,1582599993.0
2006-06-02 21:16:00,111.63,111.642,111.63,111.632,857700011.0
2006-06-02 21:17:00,111.628,111.632,111.613,111.613,1893499995.0
2006-06-02 21:18:00,111.618,111.625,111.612,111.612,989499999.0
2006-06-02 21:19:00,111.612,111.623,111.612,111.623,1139800009.0
2006-06-02 21:20:00,111.625,111.626,111.614,111.621,1572899997.0
2006-06-02 21:21:00,111.621,111.631,111.617,111.62,1257600005.0
2006-06-02 21:22:00,111.619,111.624,111.612,111.612,1757099993.0
2006-06-02 21:23:00,111.617,111.619,111.611,111.616,1067299996.0
2006-06-02 21:24:00,111.613,111.613,111.602,111.605,1542100006.0
2006-06-02 21:25:00,111.602,111.611,111.59,111.595,1416700011.0
2006-06-02 21:26:00,111.598,111.601,111.589,111.597,1335299983.0
2006-06-02 21:27:00,111.599,111.604,111.596,111.598,949199994.0
2006-06-02 21:28:00,111.594,111.609,111.594,111.608,321200004.0
2006-06-02 21:29:00,111.62,111.627,111.609,111.609,733500011.0
2006-06-02 21:30:00,111.61,111.618,111.608,111.61,967899995.0
2006-06-02 21:31:00,111.607,111.617,111.607,111.613,251699997.0
2006-06-02 21:32:00,111.61,111.61,111.607,111.61,911100001.0
2006-06-02 21:33:00,111.607,111.612,111.607,111.61,426399998.0
2006-06-02 21:34:00,111.604,111.604,111.567,111.576,348100001.0
2006-06-02 21:35:00,111.579,111.582,111.574,111.575,412499995.0
2006-06-02 21:36:00,111.574,111.577,111.568,111.57,504699996.0
2006-06-02 21:37:00,111.575,111.582,111.574,111.575,398100000.0
2006-06-02 21:38:00,111.579,111.588,111.577,111.586,304199993.0
2006-06-02 21:39:00,111.59,111.595,111.588,111.595,601099999.0
2006-06-02 21:40:00,111.598,111.604,111.594,111.6,744999996.0
2006-06-02 21:41:00,111.6,111.6,111.597,111.6,819499995.0
2006-06-02 21:42:00,111.599,111.604,111.587,111.589,1153099999.0
2006-06-02 21:43:00,111.584,111.592,111.577,111.589,425700001.0
2006-06-02 21:44:00,111.595,111.595,111.579,111.592,1290899991.0
2006-06-02 21:45:00,111.594,111.596,111.587,111.591,588200005.0
2006-06-02 21:46:00,111.585,111.592,111.582,111.586,772599995.0
2006-06-02 21:47:00,111.581,111.589,111.577,111.584,573400002.0
2006-06-02 21:48:00,111.585,111.595,111.585,111.585,942299989.0
2006-06-02 21:49:00,111.587,111.603,111.586,111.603,674399999.0
2006-06-02 21:50:00,111.603,111.603,111.597,111.603,160399997.0
2006-06-02 21:51:00,111.603,111.603,111.596,111.597,291500003.0
2006-06-02 21:52:00,111.593,111.593,111.582,111.582,290700004.0
2006-06-02 21:53:00,111.582,111.6,111.578,111.587,498899995.0
2006-06-02 21:54:00,111.583,111.585,111.575,111.581,643099998.0
2006-06-02 21:55:00,111.578,111.583,111.577,111.577,262199999.0
2006-06-02 21:56:00,111.58,111.582,111.569,111.578,592599999.0
2006-06-02 21:57:00,111.58,111.58,111.569,111.569,185199999.0
2006-06-02 21:58:00,111.573,111.588,111.573,111.583,137300001.0
2006-06-02 21:59:00,111.582,111.586,111.575,111.58,450699995.0
2006-06-02 22:00:00,111.581,111.594,111.581,111.581,1059399989.0
2006-06-02 22:01:00,111.576,111.577,111.559,111.559,1025899998.0
2006-06-02 22:02:00,111.553,111.571,111.552,111.563,613899998.0
2006-06-02 22:03:00,111.562,111.576,111.562,111.568,275700003.0
2006-06-02 22:04:00,111.573,111.591,111.571,111.58,708200013.0
2006-06-02 22:05:00,111.58,111.583,111.573,111.583,321799997.0
2006-06-02 22:06:00,111.577,111.577,111.573,111.574,196700000.0
2006-06-02 22:07:00,111.57,111.57,111.554,111.567,467499998.0
2006-06-02 22:08:00,111.557,111.565,111.553,111.553,404199998.0
2006-06-02 22:09:00,111.569,111.573,111.555,111.555,248399993.0
2006-06-02 22:10:00,111.567,111.578,111.567,111.577,81900001.0
2006-06-02 22:11:00,111.565,111.578,111.562,111.575,639199992.0
2006-06-02 22:12:00,111.577,111.583,111.575,111.583,302799997.0
2006-06-02 22:13:00,111.585,111.59,111.585,111.585,326199998.0
2006-06-02 22:14:00,111.584,111.584,111.574,111.575,357699997.0
2006-06-02 22:15:00,111.58,111.588,111.578,111.585,261099995.0
2006-06-02 22:16:00,111.586,111.596,111.58,111.58,674200000.0
2006-06-02 22:17:00,111.582,111.585,111.574,111.579,381800006.0
2006-06-02 22:18:00,111.585,111.619,111.585,111.605,235800002.0
2006-06-02 22:19:00,111.605,111.612,111.605,111.61,363300001.0
2006-06-02 22:20:00,111.612,111.614,111.599,111.606,329499996.0
2006-06-02 22:21:00,111.615,111.615,111.605,111.615,241800000.0
2006-06-02 22:22:00,111.613,111.613,111.606,111.61,304599999.0
2006-06-02 22:23:00,111.613,111.615,111.603,111.603,107499999.0
2006-06-02 22:24:00,111.607,111.608,111.598,111.603,341999993.0
2006-06-02 22:25:00,111.609,111.609,111.595,111.601,284100000.0
2006-06-02 22:26:00,111.593,111.598,111.586,111.594,60900001.0
2006-06-02 22:27:00,111.599,111.604,111.591,111.6,984200003.0
2006-06-02 22:28:00,111.602,111.604,111.591,111.6,195599996.0
2006-06-02 22:29:00,111.593,111.597,111.588,111.588,272800005.0
2006-06-02 22:30:00,111.595,111.596,111.588,111.588,333599997.0
2006-06-02 22:31:00,111.592,111.596,111.59,111.593,185300007.0
2006-06-02 22:32:00,111.595,111.596,111.586,111.592,429800004.0
2006-06-02 22:33:00,111.596,111.596,111.576,111.589,836599992.0
2006-06-02 22:34:00,111.586,111.603,111.586,111.593,967299999.0
2006-06-02 22:35:00,111.597,111.6,111.59,111.599,258399999.0
2006-06-02 22:36:00,111.6,111.606,111.592,111.592,728000003.0
2006-06-02 22:37:00,111.589,111.593,111.587,111.59,252799998.0
2006-06-02 22:38:00,111.599,111.601,111.595,111.595,122799999.0
2006-06-02 22:39:00,111.595,111.601,111.594,111.599,227999998.0
2006-06-02 22:40:00,111.604,111.615,111.6,111.608,707499998.0
2006-06-02 22:41:00,111.613,111.617,111.608,111.616,276699999.0
2006-06-02 22:42:00,111.614,111.618,111.61,111.61,240600005.0
2006-06-02 22:43:00,111.61,111.618,111.607,111.612,481999993.0
2006-06-02 22:44:00,111.614,111.625,111.613,111.617,234299996.0
2006-06-02 22:45:00,111.622,111.624,111.616,111.618,420000000.0
2006-06-02 22:46:00,111.623,111.635,111.623,111.627,616400002.0
2006-06-02 22:47:00,111.64,111.642,111.63,111.632,346200001.0
2006-06-02 22:48:00,111.631,111.634,111.62,111.622,428900009.0
2006-06-02 22:49:00,111.636,111.637,111.62,111.628,244199997.0
2006-06-02 22:50:00,111.632,111.645,111.632,111.635,509999996.0
2006-06-02 22:51:00,111.648,111.654,111.644,111.645,373099999.0
2006-06-02 22:52:00,111.645,111.667,111.645,111.65,322600000.0
2006-06-02 22:53:00,111.65,111.657,111.642,111.642,379900000.0
2006-06-02 22:54:00,111.645,111.659,111.641,111.656,131199998.0
2006-06-02 22:55:00,111.66,111.66,111.646,111.66,262800004.0
2006-06-02 22:56:00,111.674,111.686,111.669,111.677,222400000.0
2006-06-02 22:57:00,111.68,111.687,111.68,111.68,433599998.0
2006-06-02 22:58:00,111.679,111.705,111.679,111.705,103100000.0
2006-06-02 22:59:00,111.695,111.7,111.685,111.69,424499998.0
2006-06-04 23:00:00,111.69,111.713,111.69,111.705,360000001.0
2006-06-04 23:01:00,111.71,111.71,111.703,111.705,131300002.0
2006-06-04 23:02:00,111.71,111.71,111.705,111.705,226400007.0
2006-06-04 23:03:00,111.705,111.71,111.703,111.703,292000001.0
2006-06-04 23:04:00,111.71,111.712,111.702,111.702,276400008.0
2006-06-04 23:05:00,111.707,111.71,111.703,111.703,129800001.0
2006-06-04 23:06:00,111.71,111.71,111.702,111.702,139700001.0
2006-06-04 23:07:00,111.703,111.713,111.703,111.705,179400004.0
2006-06-04 23:08:00,111.705,111.71,111.703,111.703,299399998.0
2006-06-04 23:09:00,111.708,111.71,111.705,111.705,237500002.0
2006-06-04 23:10:00,111.705,111.71,111.705,111.705,359099995.0
2006-06-04 23:11:00,111.71,111.71,111.705,111.705,185799993.0
2006-06-04 23:12:00,111.703,111.71,111.7,111.71,394199997.0
2006-06-04 23:13:00,111.707,111.71,111.705,111.705,224000004.0
2006-06-04 23:14:00,111.703,111.71,111.703,111.705,260300001.0
2006-06-04 23:15:00,111.703,111.713,111.703,111.71,197799999.0
2006-06-04 23:16:00,111.703,111.71,111.703,111.703,254699999.0
2006-06-04 23:17:00,111.705,111.71,111.7,111.7,334999999.0
2006-06-04 23:18:00,111.705,111.713,111.703,111.705,231700002.0
2006-06-04 23:19:00,111.703,111.71,111.703,111.705,164300002.0
2006-06-04 23:20:00,111.705,111.71,111.705,111.708,268799996.0
2006-06-04 23:21:00,111.708,111.71,111.705,111.708,234600005.0
2006-06-04 23:22:00,111.694,111.694,111.638,111.655,240799995.0
2006-06-04 23:23:00,111.71,111.713,111.705,111.705,84800000.0
2006-06-04 23:24:00,111.672,111.672,111.622,111.622,107300003.0
2006-06-04 23:25:00,111.6,111.6,111.59,111.595,299200006.0
2006-06-04 23:26:00,111.597,111.641,111.597,111.641,385399997.0
2006-06-04 23:27:00,111.63,111.63,111.609,111.609,248799996.0
2006-06-04 23:28:00,111.611,111.644,111.602,111.602,76599998.0
2006-06-04 23:29:00,111.591,111.591,111.574,111.574,104999997.0
2006-06-04 23:30:00,111.574,111.577,111.557,111.557,73800002.0
2006-06-04 23:31:00,111.548,111.558,111.53,111.558,235699999.0
2006-06-04 23:32:00,111.564,111.63,111.564,111.63,232500001.0
2006-06-04 23:33:00,111.64,111.64,111.579,111.579,184700000.0
2006-06-04 23:34:00,111.567,111.58,111.564,111.58,299500000.0
2006-06-04 23:35:00,111.577,111.586,111.577,111.578,257200003.0
2006-06-04 23:36:00,111.59,111.658,111.59,111.658,280500000.0
2006-06-04 23:37:00,111.637,111.637,111.597,111.597,102500001.0
2006-06-04 23:38:00,111.567,111.577,111.561,111.566,293700001.0
2006-06-04 23:39:00,111.552,111.56,111.542,111.56,168800000.0
2006-06-04 23:40:00,111.557,111.577,111.553,111.575,195600001.0
2006-06-04 23:41:00,111.578,111.592,111.57,111.592,178299999.0
2006-06-04 23:42:00,111.589,111.598,111.588,111.598,71800000.0
2006-06-04 23:43:00,111.602,111.609,111.596,111.597,260500006.0
2006-06-04 23:44:00,111.591,111.602,111.591,111.599,146099996.0
2006-06-04 23:45:00,111.629,111.654,111.616,111.631,277000006.0
2006-06-04 23:46:00,111.606,111.606,111.596,111.596,338699998.0
2006-06-04 23:47:00,111.6,111.613,111.6,111.613,44700000.0
2006-06-04 23:48:00,111.62,111.62,111.61,111.62,203299996.0
2006-06-04 23:49:00,111.639,111.655,111.607,111.61,202199999.0
2006-06-04 23:50:00,111.608,111.615,111.608,111.615,208999996.0
2006-06-04 23:51:00,111.611,111.621,111.611,111.613,163199999.0
2006-06-04 23:52:00,111.625,111.625,111.617,111.617,250899998.0
2006-06-04 23:53:00,111.622,111.622,111.615,111.62,451800001.0
2006-06-04 23:54:00,111.625,111.627,111.618,111.618,205799998.0
2006-06-04 23:55:00,111.637,111.658,111.629,111.629,137399998.0
2006-06-04 23:56:00,111.612,111.612,111.602,111.605,188600001.0
2006-06-04 23:57:00,111.609,111.631,111.609,111.629,206199998.0
2006-06-04 23:58:00,111.645,111.659,111.637,111.637,100999999.0
2006-06-04 23:59:00,111.642,111.666,111.631,111.631,193099999.0
2006-06-05 00:00:00,111.648,111.667,111.635,111.666,206100002.0
2006-06-05 00:01:00,111.642,111.665,111.642,111.662,187300001.0
2006-06-05 00:02:00,111.63,111.635,111.63,111.635,119799997.0
2006-06-05 00:03:00,111.658,111.658,111.642,111.654,238699999.0
2006-06-05 00:04:00,111.619,111.619,111.575,111.581,245700002.0
2006-06-05 00:05:00,111.585,111.596,111.581,111.596,118799999.0
2006-06-05 00:06:00,111.591,111.603,111.591,111.603,93100001.0
2006-06-05 00:07:00,111.603,111.603,111.593,111.597,104199998.0
2006-06-05 00:08:00,111.603,111.63,111.603,111.63,199300004.0
2006-06-05 00:09:00,111.638,111.655,111.638,111.654,360299993.0
2006-06-05 00:10:00,111.673,111.691,111.646,111.686,162500001.0
2006-06-05 00:11:00,111.722,111.734,111.65,111.7,351699997.0
2006-06-05 00:12:00,111.703,111.709,111.697,111.701,166299995.0
2006-06-05 00:13:00,111.727,111.735,111.695,111.695,252900005.0
2006-06-05 00:14:00,111.688,111.688,111.637,111.654,253399997.0
2006-06-05 00:15:00,111.653,111.671,111.648,111.662,282999997.0
2006-06-05 00:16:00,111.656,111.656,111.64,111.64,203899998.0
2006-06-05 00:17:00,111.637,111.645,111.637,111.638,331999999.0
2006-06-05 00:18:00,111.665,111.667,111.66,111.662,321999997.0
2006-06-05 00:19:00,111.665,111.692,111.665,111.683,213300001.0
2006-06-05 00:20:00,111.691,111.691,111.683,111.687,231799998.0
2006-06-05 00:21:00,111.68,111.688,111.678,111.685,167499999.0
2006-06-05 00:22:00,111.66,111.679,111.66,111.679,275800003.0
2006-06-05 00:23:00,111.682,111.682,111.67,111.67,272599998.0
2006-06-05 00:24:00,111.667,111.675,111.665,111.67,213599999.0
2006-06-05 00:25:00,111.67,111.675,111.67,111.672,102400001.0
2006-06-05 00:26:00,111.684,111.718,111.684,111.693,287300006.0
2006-06-05 00:27:00,111.683,111.683,111.673,111.673,206499998.0
2006-06-05 00:28:00,111.676,111.676,111.66,111.662,133300000.0
2006-06-05 00:29:00,111.653,111.67,111.642,111.67,171800002.0
2006-06-05 00:30:00,111.674,111.674,111.659,111.667,287399999.0
2006-06-05 00:31:00,111.667,111.673,111.662,111.673,295199998.0
2006-06-05 00:32:00,111.668,111.668,111.645,111.645,137200003.0
2006-06-05 00:33:00,111.655,111.655,111.65,111.655,151999999.0
2006-06-05 00:34:00,111.659,111.661,111.659,111.661,37100000.0
2006-06-05 00:35:00,111.662,111.662,111.644,111.647,252299999.0
2006-06-05 00:36:00,111.645,111.645,111.64,111.64,140299997.0
2006-06-05 00:37:00,111.652,111.667,111.64,111.663,264099998.0
2006-06-05 00:38:00,111.629,111.629,111.612,111.612,171100000.0
2006-06-05 00:39:00,111.611,111.613,111.602,111.613,204000002.0
2006-06-05 00:40:00,111.615,111.617,111.605,111.617,118099998.0
2006-06-05 00:41:00,111.622,111.641,111.619,111.641,179099998.0
2006-06-05 00:42:00,111.64,111.67,111.629,111.667,172899998.0
2006-06-05 00:43:00,111.675,111.68,111.619,111.619,276000001.0
2006-06-05 00:44:00,111.607,111.615,111.605,111.608,155599999.0
2006-06-05 00:45:00,111.615,111.615,111.608,111.61,141900003.0
2006-06-05 00:46:00,111.618,111.628,111.618,111.628,158099998.0
2006-06-05 00:47:00,111.633,111.633,111.619,111.619,124900004.0
2006-06-05 00:48:00,111.622,111.627,111.613,111.627,229800000.0
2006-06-05 00:49:00,111.632,111.647,111.632,111.646,309000001.0
2006-06-05 00:50:00,111.647,111.647,111.625,111.625,216399997.0
2006-06-05 00:51:00,111.616,111.617,111.605,111.605,191200001.0
2006-06-05 00:52:00,111.609,111.618,111.609,111.611,376299995.0
2006-06-05 00:53:00,111.611,111.624,111.61,111.624,249499999.0
2006-06-05 00:54:00,111.628,111.628,111.62,111.62,53400000.0
2006-06-05 00:55:00,111.62,111.626,111.614,111.617,193699995.0
2006-06-05 00:56:00,111.611,111.619,111.611,111.618,244699997.0
2006-06-05 00:57:00,111.614,111.622,111.611,111.611,126400000.0
2006-06-05 00:58:00,111.619,111.621,111.619,111.621,81199998.0
2006-06-05 00:59:00,111.624,111.624,111.614,111.623,317600007.0
2006-06-05 01:00:00,111.617,111.623,111.617,111.622,74800001.0
2006-06-05 01:01:00,111.627,111.633,111.621,111.631,376100008.0
2006-06-05 01:02:00,111.637,111.65,111.627,111.63,271700005.0
2006-06-05 01:03:00,111.63,111.642,111.625,111.642,182500000.0
2006-06-05 01:04:00,111.643,111.658,111.633,111.658,126200002.0
2006-06-05 01:05:00,111.662,111.676,111.66,111.67,328499998.0
2006-06-05 01:06:00,111.664,111.664,111.652,111.657,159899996.0
2006-06-05 01:07:00,111.652,111.662,111.652,111.662,259500001.0
2006-06-05 01:08:00,111.66,111.66,111.65,111.658,117300000.0
2006-06-05 01:09:00,111.66,111.66,111.615,111.615,279199993.0
2006-06-05 01:10:00,111.613,111.613,111.604,111.605,538600002.0
2006-06-05 01:11:00,111.605,111.62,111.605,111.613,192200004.0
2006-06-05 01:12:00,111.609,111.616,111.598,111.605,181000001.0
2006-06-05 01:13:00,111.595,111.595,111.592,111.592,87000000.0
2006-06-05 01:14:00,111.597,111.605,111.597,111.605,77799996.0
2006-06-05 01:15:00,111.619,111.633,111.619,111.633,265100001.0
2006-06-05 01:16:00,111.639,111.643,111.633,111.643,121299999.0
2006-06-05 01:17:00,111.647,111.652,111.644,111.651,308099993.0
2006-06-05 01:18:00,111.651,111.655,111.648,111.655,226900000.0
2006-06-05 01:19:00,111.647,111.657,111.645,111.655,184000004.0
2006-06-05 01:20:00,111.652,111.652,111.637,111.637,144900000.0
2006-06-05 01:21:00,111.645,111.645,111.638,111.638,19900000.0
2006-06-05 01:22:00,111.642,111.649,111.642,111.648,344700005.0
2006-06-05 01:23:00,111.654,111.654,111.644,111.648,162600003.0
2006-06-05 01:24:00,111.651,111.652,111.649,111.649,104699997.0
2006-06-05 01:25:00,111.648,111.651,111.634,111.639,280499995.0
2006-06-05 01:26:00,111.639,111.642,111.63,111.63,149099998.0
2006-06-05 01:27:00,111.638,111.639,111.629,111.639,216400004.0
2006-06-05 01:28:00,111.639,111.649,111.635,111.64,373000002.0
2006-06-05 01:29:00,111.64,111.655,111.64,111.647,254200000.0
2006-06-05 01:30:00,111.635,111.647,111.635,111.644,126700003.0
2006-06-05 01:31:00,111.645,111.652,111.637,111.643,133400001.0
2006-06-05 01:32:00,111.646,111.646,111.632,111.643,253900002.0
2006-06-05 01:33:00,111.637,111.644,111.637,111.644,301400002.0
2006-06-05 01:34:00,111.639,111.643,111.63,111.635,270600006.0
2006-06-05 01:35:00,111.64,111.644,111.637,111.644,201100003.0
2006-06-05 01:36:00,111.642,111.642,111.633,111.635,98999999.0
2006-06-05 01:37:00,111.635,111.64,111.635,111.635,301899994.0
2006-06-05 01:38:00,111.64,111.645,111.634,111.645,252700000.0
2006-06-05 01:39:00,111.635,111.649,111.631,111.631,230300002.0
2006-06-05 01:40:00,111.643,111.661,111.643,111.656,126700001.0
2006-06-05 01:41:00,111.661,111.661,111.648,111.648,101400000.0
2006-06-05 01:42:00,111.642,111.648,111.637,111.645,275100004.0
2006-06-05 01:43:00,111.635,111.64,111.632,111.638,290900002.0
2006-06-05 01:44:00,111.635,111.643,111.631,111.643,169700002.0
2006-06-05 01:45:00,111.643,111.643,111.631,111.642,365100000.0
2006-06-05 01:46:00,111.649,111.671,111.649,111.671,116700002.0
2006-06-05 01:47:00,111.666,111.677,111.663,111.668,417800004.0
2006-06-05 01:48:00,111.671,111.679,111.663,111.674,138800001.0
2006-06-05 01:49:00,111.676,111.685,111.676,111.678,397500001.0
2006-06-05 01:50:00,111.67,111.673,111.67,111.67,307699995.0
2006-06-05 01:51:00,111.68,111.688,111.671,111.676,114199998.0
2006-06-05 01:52:00,111.672,111.672,111.649,111.649,228900002.0
2006-06-05 01:53:00,111.652,111.673,111.652,111.673,361699996.0
2006-06-05 01:54:00,111.67,111.68,111.67,111.68,250999996.0
2006-06-05 01:55:00,111.682,111.683,111.668,111.683,245200000.0
2006-06-05 01:56:00,111.682,111.683,111.675,111.678,238399999.0
2006-06-05 01:57:00,111.676,111.687,111.668,111.678,219899997.0
2006-06-05 01:58:00,111.667,111.67,111.666,111.67,54500001.0
2006-06-05 01:59:00,111.675,111.678,111.668,111.668,324400008.0
2006-06-05 02:00:00,111.672,111.682,111.672,111.676,172700000.0
2006-06-05 02:01:00,111.67,111.678,111.67,111.675,204099998.0
2006-06-05 02:02:00,111.671,111.68,111.671,111.677,390900002.0
2006-06-05 02:03:00,111.672,111.686,111.671,111.686,263800001.0
2006-06-05 02:04:00,111.69,111.695,111.685,111.685,136000000.0
2006-06-05 02:05:00,111.69,111.695,111.69,111.69,325400005.0
2006-06-05 02:06:00,111.694,111.694,111.682,111.682,188899998.0
2006-06-05 02:07:00,111.669,111.69,111.669,111.69,160400001.0
2006-06-05 02:08:00,111.691,111.691,111.681,111.687,155100000.0
2006-06-05 02:09:00,111.696,111.703,111.694,111.703,282600005.0
2006-06-05 02:10:00,111.695,111.701,111.686,111.701,277000005.0
2006-06-05 02:11:00,111.702,111.702,111.683,111.683,237799995.0
2006-06-05 02:12:00,111.686,111.689,111.685,111.687,187899997.0
2006-06-05 02:13:00,111.682,111.692,111.682,111.683,434400000.0
2006-06-05 02:14:00,111.69,111.696,111.687,111.69,297999997.0
2006-06-05 02:15:00,111.688,111.701,111.688,111.695,287699997.0
2006-06-05 02:16:00,111.697,111.697,111.684,111.69,215000002.0
2006-06-05 02:17:00,111.688,111.688,111.679,111.68,69999999.0
2006-06-05 02:18:00,111.672,111.679,111.671,111.671,105900000.0
2006-06-05 02:19:00,111.671,111.684,111.671,111.674,183400001.0
2006-06-05 02:20:00,111.674,111.68,111.673,111.675,293600002.0
2006-06-05 02:21:00,111.675,111.71,111.675,111.71,117500000.0
2006-06-05 02:22:00,111.698,111.701,111.673,111.678,209399997.0
2006-06-05 02:23:00,111.66,111.663,111.648,111.65,295399999.0
2006-06-05 02:24:00,111.652,111.652,111.636,111.638,139199997.0
2006-06-05 02:25:00,111.634,111.634,111.626,111.627,115099996.0
2006-06-05 02:26:00,111.625,111.625,111.618,111.625,291699994.0
2006-06-05 02:27:00,111.631,111.637,111.631,111.637,8000000.0
2006-06-05 02:28:00,111.633,111.634,111.624,111.624,110600002.0
2006-06-05 02:29:00,111.633,111.636,111.623,111.629,273899994.0
2006-06-05 02:30:00,111.637,111.639,111.619,111.63,87200001.0
2006-06-05 02:31:00,111.634,111.643,111.625,111.643,149900001.0
2006-06-05 02:32:00,111.652,111.661,111.638,111.66,237700003.0
2006-06-05 02:33:00,111.666,111.666,111.655,111.658,182199999.0
2006-06-05 02:34:00,111.672,111.681,111.659,111.681,317299997.0
2006-06-05 02:35:00,111.684,111.684,111.67,111.677,324800003.0
2006-06-05 02:36:00,111.676,111.683,111.673,111.683,207000001.0
2006-06-05 02:37:00,111.679,111.709,111.679,111.709,294300004.0
2006-06-05 02:38:00,111.713,111.739,111.713,111.736,297800003.0
2006-06-05 02:39:00,111.719,111.719,111.697,111.697,173400000.0
2006-06-05 02:40:00,111.702,111.705,111.697,111.705,318000000.0
2006-06-05 02:41:00,111.709,111.719,111.699,111.709,278900003.0
2006-06-05 02:42:00,111.704,111.717,111.704,111.711,260399995.0
2006-06-05 02:43:00,111.72,111.733,111.715,111.727,218699997.0
2006-06-05 02:44:00,111.729,111.735,111.729,111.735,297400000.0
2006-06-05 02:45:00,111.733,111.763,111.733,111.763,281499995.0
2006-06-05 02:46:00,111.758,111.758,111.722,111.722,198499997.0
2006-06-05 02:47:00,111.708,111.708,111.677,111.679,487299986.0
2006-06-05 02:48:00,111.67,111.67,111.648,111.65,220700001.0
2006-06-05 02:49:00,111.652,111.652,111.633,111.633,139600003.0
2006-06-05 02:50:00,111.631,111.65,111.631,111.644,203599997.0
2006-06-05 02:51:00,111.655,111.677,111.655,111.67,226199999.0
2006-06-05 02:52:00,111.666,111.666,111.593,111.593,181699998.0
2006-06-05 02:53:00,111.593,111.609,111.59,111.607,264499996.0
2006-06-05 02:54:00,111.58,111.59,111.555,111.589,182000004.0
2006-06-05 02:55:00,111.61,111.63,111.61,111.63,174600002.0
2006-06-05 02:56:00,111.63,111.639,111.622,111.639,273400005.0
2006-06-05 02:57:00,111.64,111.64,111.616,111.616,297099993.0
2006-06-05 02:58:00,111.621,111.621,111.595,111.595,142399999.0
2006-06-05 02:59:00,111.589,111.589,111.569,111.57,198699998.0
2006-06-05 03:00:00,111.571,111.584,111.571,111.58,244700000.0
2006-06-05 03:01:00,111.581,111.586,111.576,111.586,267999998.0
2006-06-05 03:02:00,111.583,111.589,111.583,111.589,165600000.0
2006-06-05 03:03:00,111.593,111.601,111.588,111.592,181300002.0
2006-06-05 03:04:00,111.583,111.6,111.583,111.597,381900002.0
2006-06-05 03:05:00,111.598,111.605,111.595,111.595,120300002.0
2006-06-05 03:06:00,111.608,111.612,111.603,111.607,370500004.0
2006-06-05 03:07:00,111.601,111.61,111.601,111.606,339499997.0
2006-06-05 03:08:00,111.603,111.605,111.597,111.605,210499996.0
2006-06-05 03:09:00,111.605,111.605,111.597,111.605,204800003.0
2006-06-05 03:10:00,111.607,111.61,111.604,111.609,218500006.0
2006-06-05 03:11:00,111.606,111.612,111.6,111.6,311999993.0
2006-06-05 03:12:00,111.602,111.602,111.591,111.599,287599999.0
2006-06-05 03:13:00,111.602,111.602,111.584,111.587,425300007.0
2006-06-05 03:14:00,111.575,111.575,111.548,111.548,131100002.0
2006-06-05 03:15:00,111.552,111.552,111.536,111.544,246200001.0
2006-06-05 03:16:00,111.541,111.548,111.537,111.544,245400005.0
2006-06-05 03:17:00,111.542,111.562,111.542,111.562,239500002.0
2006-06-05 03:18:00,111.552,111.552,111.538,111.539,147700000.0
2006-06-05 03:19:00,111.546,111.564,111.546,111.564,45500001.0
2006-06-05 03:20:00,111.577,111.58,111.565,111.565,402400010.0
2006-06-05 03:21:00,111.57,111.578,111.559,111.559,160800002.0
2006-06-05 03:22:00,111.557,111.572,111.557,111.572,203399995.0
2006-06-05 03:23:00,111.565,111.565,111.555,111.56,143099998.0
2006-06-05 03:24:00,111.563,111.577,111.563,111.574,218099999.0
2006-06-05 03:25:00,111.58,111.589,111.579,111.579,209899997.0
2006-06-05 03:26:00,111.593,111.606,111.593,111.6,175600003.0
2006-06-05 03:27:00,111.603,111.61,111.597,111.606,251699995.0
2006-06-05 03:28:00,111.605,111.605,111.597,111.605,246200006.0
2006-06-05 03:29:00,111.602,111.602,111.594,111.598,115500004.0
2006-06-05 03:30:00,111.585,111.593,111.581,111.585,184400000.0
2006-06-05 03:31:00,111.578,111.582,111.571,111.572,126600002.0
2006-06-05 03:32:00,111.571,111.583,111.571,111.578,306100003.0
2006-06-05 03:33:00,111.578,111.582,111.571,111.572,101100000.0
2006-06-05 03:34:00,111.575,111.575,111.57,111.57,232299998.0
2006-06-05 03:35:00,111.57,111.588,111.57,111.587,138100000.0
2006-06-05 03:36:00,111.587,111.607,111.587,111.607,106400001.0
2006-06-05 03:37:00,111.6,111.605,111.6,111.6,88600002.0
2006-06-05 03:38:00,111.602,111.602,111.59,111.597,301899998.0
2006-06-05 03:39:00,111.599,111.599,111.588,111.588,254200000.0
2006-06-05 03:40:00,111.587,111.603,111.586,111.597,176599998.0
2006-06-05 03:41:00,111.579,111.579,111.569,111.569,71799999.0
2006-06-05 03:42:00,111.558,111.558,111.544,111.551,203400003.0
2006-06-05 03:43:00,111.547,111.554,111.535,111.535,129099998.0
2006-06-05 03:44:00,111.545,111.55,111.536,111.544,148199999.0
2006-06-05 03:45:00,111.548,111.565,111.542,111.563,135999998.0
2006-06-05 03:46:00,111.558,111.573,111.556,111.563,259899994.0
2006-06-05 03:47:00,111.563,111.563,111.553,111.553,159900003.0
2006-06-05 03:48:00,111.553,111.559,111.549,111.559,250899999.0
2006-06-05 03:49:00,111.563,111.563,111.551,111.556,178199997.0
2006-06-05 03:50:00,111.567,111.572,111.565,111.572,130900002.0
2006-06-05 03:51:00,111.572,111.576,111.565,111.574,239499997.0
2006-06-05 03:52:00,111.573,111.573,111.561,111.561,274100000.0
2006-06-05 03:53:00,111.561,111.573,111.561,111.566,263699997.0
2006-06-05 03:54:00,111.565,111.585,111.565,111.585,265799997.0
2006-06-05 03:55:00,111.581,111.581,111.57,111.572,210900002.0
2006-06-05 03:56:00,111.567,111.571,111.567,111.567,128299999.0
2006-06-05 03:57:00,111.558,111.568,111.556,111.568,101900001.0
2006-06-05 03:58:00,111.565,111.57,111.557,111.557,225399999.0
2006-06-05 03:59:00,111.558,111.565,111.555,111.555,363899998.0
2006-06-05 04:00:00,111.556,111.564,111.55,111.56,85799999.0
2006-06-05 04:01:00,111.56,111.565,111.557,111.563,207800001.0
2006-06-05 04:02:00,111.56,111.565,111.56,111.565,46100002.0
2006-06-05 04:03:00,111.567,111.586,111.567,111.581,126000004.0
2006-06-05 04:04:00,111.577,111.583,111.57,111.583,349200000.0
2006-06-05 04:05:00,111.585,111.585,111.578,111.58,308199999.0
2006-06-05 04:06:00,111.582,111.582,111.571,111.582,297999998.0
2006-06-05 04:07:00,111.585,111.592,111.578,111.581,504300000.0
2006-06-05 04:08:00,111.58,111.592,111.576,111.592,241000003.0
2006-06-05 04:09:00,111.597,111.602,111.59,111.59,221899999.0
2006-06-05 04:10:00,111.59,111.602,111.587,111.602,179600003.0
2006-06-05 04:11:00,111.598,111.598,111.583,111.583,132200000.0
2006-06-05 04:12:00,111.588,111.592,111.586,111.59,336599993.0
2006-06-05 04:13:00,111.585,111.585,111.578,111.585,83600003.0
2006-06-05 04:14:00,111.586,111.593,111.583,111.593,165700003.0
2006-06-05 04:15:00,111.595,111.595,111.587,111.595,244600001.0
2006-06-05 04:16:00,111.59,111.595,111.59,111.592,101799997.0
2006-06-05 04:17:00,111.589,111.592,111.58,111.586,186000001.0
2006-06-05 04:18:00,111.578,111.592,111.578,111.592,95800002.0
2006-06-05 04:19:00,111.595,111.595,111.587,111.595,211399999.0
2006-06-05 04:20:00,111.587,111.591,111.585,111.591,222599998.0
2006-06-05 04:21:00,111.592,111.593,111.584,111.593,238700001.0
2006-06-05 04:22:00,111.599,111.645,111.599,111.645,425200002.0
2006-06-05 04:23:00,111.646,111.646,111.621,111.621,102200002.0
2006-06-05 04:24:00,111.608,111.615,111.608,111.615,257500005.0
2006-06-05 04:25:00,111.61,111.615,111.608,111.615,222900001.0
2006-06-05 04:26:00,111.608,111.615,111.605,111.613,263500000.0
2006-06-05 04:27:00,111.614,111.631,111.614,111.62,154600006.0
2006-06-05 04:28:00,111.625,111.63,111.625,111.627,261200003.0
2006-06-05 04:29:00,111.628,111.64,111.626,111.64,224100003.0
2006-06-05 04:30:00,111.638,111.641,111.625,111.637,245700003.0
2006-06-05 04:31:00,111.638,111.644,111.635,111.644,202099996.0
2006-06-05 04:32:00,111.64,111.645,111.638,111.64,230799999.0
2006-06-05 04:33:00,111.64,111.645,111.64,111.645,161299999.0
2006-06-05 04:34:00,111.635,111.644,111.632,111.644,202100000.0
2006-06-05 04:35:00,111.64,111.64,111.624,111.636,282599997.0
2006-06-05 04:36:00,111.625,111.639,111.623,111.635,299699998.0
2006-06-05 04:37:00,111.63,111.635,111.627,111.628,309300003.0
2006-06-05 04:38:00,111.637,111.643,111.634,111.638,177200004.0
2006-06-05 04:39:00,111.636,111.637,111.636,111.637,153900001.0
2006-06-05 04:40:00,111.65,111.661,111.65,111.652,145000003.0
2006-06-05 04:41:00,111.643,111.644,111.632,111.639,242599996.0
2006-06-05 04:42:00,111.648,111.655,111.641,111.641,282700000.0
2006-06-05 04:43:00,111.65,111.651,111.642,111.643,89099999.0
2006-06-05 04:44:00,111.645,111.652,111.633,111.633,208199997.0
2006-06-05 04:45:00,111.635,111.637,111.623,111.635,244500005.0
2006-06-05 04:46:00,111.637,111.645,111.632,111.632,337800004.0
2006-06-05 04:47:00,111.637,111.644,111.632,111.644,294099997.0
2006-06-05 04:48:00,111.643,111.643,111.633,111.635,118900001.0
2006-06-05 04:49:00,111.637,111.643,111.631,111.64,290899999.0
2006-06-05 04:50:00,111.638,111.647,111.634,111.634,82399999.0
2006-06-05 04:51:00,111.637,111.643,111.632,111.643,74999998.0
2006-06-05 04:52:00,111.648,111.648,111.638,111.638,52800001.0
2006-06-05 04:53:00,111.643,111.643,111.633,111.633,180200001.0
2006-06-05 04:54:00,111.647,111.654,111.643,111.654,197300003.0
2006-06-05 04:55:00,111.658,111.664,111.656,111.656,100399998.0
2006-06-05 04:56:00,111.66,111.67,111.653,111.653,167599998.0
2006-06-05 04:57:00,111.645,111.663,111.645,111.663,134300003.0
2006-06-05 04:58:00,111.663,111.668,111.663,111.668,53200001.0
2006-06-05 04:59:00,111.665,111.665,111.66,111.663,124500003.0
2006-06-05 05:00:00,111.665,111.665,111.66,111.665,237799999.0
2006-06-05 05:01:00,111.66,111.665,111.655,111.663,112700000.0
2006-06-05 05:02:00,111.657,111.665,111.657,111.665,91199999.0
2006-06-05 05:03:00,111.668,111.671,111.662,111.663,138300001.0
2006-06-05 05:04:00,111.665,111.665,111.657,111.66,94500000.0
2006-06-05 05:05:00,111.663,111.665,111.658,111.663,263800001.0
2006-06-05 05:06:00,111.662,111.662,111.642,111.645,280799998.0
2006-06-05 05:07:00,111.648,111.648,111.637,111.637,12900000.0
2006-06-05 05:08:00,111.635,111.643,111.63,111.639,203500000.0
2006-06-05 05:09:00,111.638,111.645,111.638,111.645,185400004.0
2006-06-05 05:10:00,111.642,111.642,111.63,111.63,215399999.0
2006-06-05 05:11:00,111.628,111.633,111.623,111.633,194000004.0
2006-06-05 05:12:00,111.63,111.635,111.63,111.635,210199998.0
2006-06-05 05:13:00,111.633,111.633,111.626,111.627,96199999.0
2006-06-05 05:14:00,111.627,111.633,111.627,111.633,192999998.0
2006-06-05 05:15:00,111.628,111.635,111.627,111.633,228700001.0
2006-06-05 05:16:00,111.637,111.643,111.632,111.643,360499996.0
2006-06-05 05:17:00,111.645,111.645,111.638,111.645,132100002.0
2006-06-05 05:18:00,111.638,111.638,111.638,111.638,11200000.0
2006-06-05 05:19:00,111.637,111.643,111.63,111.63,185500003.0
2006-06-05 05:20:00,111.637,111.637,111.628,111.628,113700003.0
2006-06-05 05:21:00,111.622,111.623,111.614,111.617,221300004.0
2006-06-05 05:22:00,111.611,111.622,111.607,111.622,205299999.0
2006-06-05 05:23:00,111.62,111.625,111.615,111.625,226999999.0
2006-06-05 05:24:00,111.627,111.627,111.623,111.623,304899998.0
2006-06-05 05:25:00,111.62,111.632,111.619,111.631,274700002.0
2006-06-05 05:26:00,111.624,111.642,111.624,111.632,202200000.0
2006-06-05 05:27:00,111.631,111.631,111.625,111.625,156300003.0
2006-06-05 05:28:00,111.627,111.627,111.61,111.61,270599999.0
2006-06-05 05:29:00,111.601,111.604,111.598,111.598,262400004.0
2006-06-05 05:30:00,111.607,111.612,111.603,111.607,217399998.0
2006-06-05 05:31:00,111.6,111.605,111.597,111.6,228299993.0
2006-06-05 05:32:00,111.596,111.604,111.593,111.598,280200005.0
2006-06-05 05:33:00,111.598,111.603,111.593,111.603,223299999.0
2006-06-05 05:34:00,111.6,111.608,111.6,111.6,309799998.0
2006-06-05 05:35:00,111.605,111.605,111.597,111.6,217800000.0
2006-06-05 05:36:00,111.605,111.605,111.593,111.593,86299999.0
2006-06-05 05:37:00,111.6,111.605,111.6,111.605,220299997.0
2006-06-05 05:38:00,111.605,111.605,111.595,111.605,100400000.0
2006-06-05 05:39:00,111.6,111.603,111.595,111.603,60899999.0
2006-06-05 05:40:00,111.605,111.605,111.595,111.605,244100006.0
2006-06-05 05:41:00,111.601,111.601,111.561,111.561,309599994.0
2006-06-05 05:42:00,111.563,111.573,111.561,111.562,276899998.0
2006-06-05 05:43:00,111.561,111.561,111.546,111.553,210200001.0
2006-06-05 05:44:00,111.551,111.563,111.551,111.559,340600004.0
2006-06-05 05:45:00,111.564,111.564,111.548,111.557,165500003.0
2006-06-05 05:46:00,111.557,111.56,111.552,111.553,228600003.0
2006-06-05 05:47:00,111.55,111.562,111.545,111.562,250200005.0
2006-06-05 05:48:00,111.565,111.565,111.56,111.565,40200000.0
2006-06-05 05:49:00,111.563,111.565,111.555,111.56,200199997.0
2006-06-05 05:50:00,111.563,111.563,111.557,111.563,342799999.0
2006-06-05 05:51:00,111.565,111.565,111.565,111.565,127199999.0
2006-06-05 05:52:00,111.561,111.561,111.549,111.549,188699997.0
2006-06-05 05:53:00,111.548,111.562,111.548,111.559,280599999.0
2006-06-05 05:54:00,111.558,111.561,111.543,111.548,280899998.0
2006-06-05 05:55:00,111.549,111.564,111.549,111.558,261400005.0
2006-06-05 05:56:00,111.552,111.556,111.542,111.544,113199999.0
2006-06-05 05:57:00,111.543,111.547,111.543,111.543,306599999.0
2006-06-05 05:58:00,111.546,111.55,111.538,111.545,397899998.0
2006-06-05 05:59:00,111.55,111.561,111.545,111.561,80700000.0
2006-06-05 06:00:00,111.56,111.567,111.558,111.565,114600000.0
2006-06-05 06:01:00,111.559,111.559,111.554,111.554,21300000.0
2006-06-05 06:02:00,111.557,111.563,111.554,111.563,372000002.0
2006-06-05 06:03:00,111.56,111.564,111.556,111.557,178599998.0
2006-06-05 06:04:00,111.547,111.559,111.547,111.558,218599996.0
2006-06-05 06:05:00,111.565,111.565,111.557,111.563,232899998.0
2006-06-05 06:06:00,111.567,111.568,111.557,111.565,331000002.0
2006-06-05 06:07:00,111.554,111.554,111.552,111.552,24100000.0
2006-06-05 06:08:00,111.554,111.554,111.544,111.547,229599997.0
2006-06-05 06:09:00,111.545,111.545,111.545,111.545,198800000.0
2006-06-05 06:10:00,111.543,111.545,111.537,111.54,106800000.0
2006-06-05 06:11:00,111.535,111.544,111.533,111.534,228100000.0
2006-06-05 06:12:00,111.525,111.535,111.525,111.535,310399999.0
2006-06-05 06:13:00,111.53,111.537,111.524,111.537,301200001.0
2006-06-05 06:14:00,111.54,111.545,111.537,111.54,166600004.0
2006-06-05 06:15:00,111.541,111.554,111.541,111.55,119199997.0
2006-06-05 06:16:00,111.555,111.555,111.547,111.555,266000003.0
2006-06-05 06:17:00,111.553,111.553,111.548,111.548,75099999.0
2006-06-05 06:18:00,111.542,111.545,111.539,111.54,166499999.0
2006-06-05 06:19:00,111.55,111.557,111.547,111.547,138500001.0
2006-06-05 06:20:00,111.544,111.574,111.544,111.551,299199998.0
2006-06-05 06:21:00,111.538,111.543,111.526,111.543,144299999.0
2006-06-05 06:22:00,111.549,111.565,111.549,111.565,157400002.0
2006-06-05 06:23:00,111.571,111.581,111.561,111.581,253100003.0
2006-06-05 06:24:00,111.582,111.6,111.582,111.595,325100007.0
2006-06-05 06:25:00,111.597,111.603,111.591,111.592,413899995.0
2006-06-05 06:26:00,111.586,111.592,111.58,111.58,225800003.0
2006-06-05 06:27:00,111.588,111.596,111.581,111.588,96400002.0
2006-06-05 06:28:00,111.588,111.59,111.587,111.59,106600000.0
2006-06-05 06:29:00,111.59,111.598,111.588,111.59,175299997.0
2006-06-05 06:30:00,111.59,111.595,111.59,111.595,68700002.0
2006-06-05 06:31:00,111.586,111.594,111.582,111.582,283999998.0
2006-06-05 06:32:00,111.58,111.58,111.562,111.576,202700001.0
2006-06-05 06:33:00,111.57,111.57,111.554,111.559,121299998.0
2006-06-05 06:34:00,111.556,111.556,111.522,111.522,329600003.0
2006-06-05 06:35:00,111.535,111.537,111.528,111.53,191000004.0
2006-06-05 06:36:00,111.533,111.536,111.533,111.536,56100001.0
2006-06-05 06:37:00,111.547,111.568,111.547,111.565,166600003.0
2006-06-05 06:38:00,111.559,111.559,111.533,111.539,84699999.0
2006-06-05 06:39:00,111.545,111.549,111.541,111.548,358999997.0
2006-06-05 06:40:00,111.558,111.56,111.526,111.535,277299999.0
2006-06-05 06:41:00,111.535,111.535,111.53,111.53,119500003.0
2006-06-05 06:42:00,111.53,111.546,111.529,111.539,165400000.0
2006-06-05 06:43:00,111.535,111.535,111.53,111.532,78900000.0
2006-06-05 06:44:00,111.535,111.535,111.53,111.53,83900001.0
2006-06-05 06:45:00,111.527,111.54,111.525,111.525,186500001.0
2006-06-05 06:46:00,111.536,111.545,111.533,111.545,124499997.0
2006-06-05 06:47:00,111.536,111.54,111.533,111.534,135900003.0
2006-06-05 06:48:00,111.53,111.541,111.53,111.536,222299995.0
2006-06-05 06:49:00,111.536,111.544,111.532,111.541,139500001.0
2006-06-05 06:50:00,111.547,111.553,111.542,111.553,164000003.0
2006-06-05 06:51:00,111.555,111.555,111.547,111.547,292400003.0
2006-06-05 06:52:00,111.552,111.552,111.535,111.537,274099997.0
2006-06-05 06:53:00,111.537,111.538,111.517,111.517,202900001.0
2006-06-05 06:54:00,111.522,111.538,111.522,111.536,161300001.0
2006-06-05 06:55:00,111.522,111.522,111.511,111.515,118700001.0
2006-06-05 06:56:00,111.515,111.515,111.507,111.51,194900002.0
2006-06-05 06:57:00,111.513,111.522,111.509,111.514,137900001.0
2006-06-05 06:58:00,111.508,111.508,111.504,111.508,163899998.0
2006-06-05 06:59:00,111.517,111.524,111.511,111.524,346200003.0
2006-06-05 07:00:00,111.523,111.523,111.513,111.515,176200000.0
2006-06-05 07:01:00,111.519,111.524,111.515,111.524,283299999.0
2006-06-05 07:02:00,111.523,111.523,111.514,111.514,198799998.0
2006-06-05 07:03:00,111.528,111.534,111.525,111.525,226900000.0
2006-06-05 07:04:00,111.531,111.541,111.529,111.531,182000001.0
2006-06-05 07:05:00,111.53,111.543,111.53,111.543,398199994.0
2006-06-05 07:06:00,111.542,111.567,111.542,111.565,182300000.0
2006-06-05 07:07:00,111.573,111.573,111.555,111.565,260900000.0
2006-06-05 07:08:00,111.555,111.567,111.555,111.564,244400000.0
2006-06-05 07:09:00,111.563,111.563,111.553,111.558,273500000.0
2006-06-05 07:10:00,111.559,111.581,111.559,111.576,211500004.0
2006-06-05 07:11:00,111.587,111.599,111.585,111.59,139800000.0
2006-06-05 07:12:00,111.593,111.593,111.58,111.584,175999999.0
2006-06-05 07:13:00,111.583,111.593,111.579,111.593,235799997.0
2006-06-05 07:14:00,111.595,111.595,111.592,111.592,109400001.0
2006-06-05 07:15:00,111.59,111.59,111.576,111.583,78200002.0
2006-06-05 07:16:00,111.582,111.59,111.582,111.59,9600000.0
2006-06-05 07:17:00,111.608,111.62,111.608,111.62,68899999.0
2006-06-05 07:18:00,111.621,111.621,111.603,111.608,291400003.0
2006-06-05 07:19:00,111.61,111.615,111.61,111.615,164000001.0
2006-06-05 07:20:00,111.611,111.611,111.592,111.61,314800007.0
2006-06-05 07:21:00,111.61,111.613,111.601,111.613,109000003.0
2006-06-05 07:22:00,111.602,111.606,111.6,111.6,215100001.0
2006-06-05 07:23:00,111.59,111.598,111.59,111.598,188199996.0
2006-06-05 07:24:00,111.596,111.6,111.59,111.597,457299999.0
2006-06-05 07:25:00,111.596,111.602,111.589,111.602,223600003.0
2006-06-05 07:26:00,111.598,111.607,111.593,111.605,147800000.0
2006-06-05 07:27:00,111.61,111.615,111.604,111.607,223800003.0
2006-06-05 07:28:00,111.612,111.613,111.607,111.61,225300004.0
2006-06-05 07:29:00,111.615,111.623,111.608,111.623,171900001.0
2006-06-05 07:30:00,111.612,111.622,111.61,111.61,189300003.0
2006-06-05 07:31:00,111.616,111.623,111.609,111.623,271000004.0
2006-06-05 07:32:00,111.619,111.626,111.614,111.619,274399996.0
2006-06-05 07:33:00,111.615,111.615,111.61,111.61,147999999.0
2006-06-05 07:34:00,111.61,111.622,111.608,111.622,342800001.0
2006-06-05 07:35:00,111.619,111.63,111.619,111.627,251600005.0
2006-06-05 07:36:00,111.632,111.633,111.624,111.633,225999998.0
2006-06-05 07:37:00,111.628,111.628,111.625,111.627,201900003.0
2006-06-05 07:38:00,111.62,111.625,111.615,111.625,159999999.0
2006-06-05 07:39:00,111.618,111.627,111.618,111.625,271300000.0
2006-06-05 07:40:00,111.625,111.625,111.618,111.618,109299998.0
2006-06-05 07:41:00,111.624,111.631,111.622,111.627,187900000.0
2006-06-05 07:42:00,111.622,111.628,111.622,111.625,66000001.0
2006-06-05 07:43:00,111.634,111.634,111.625,111.629,111800003.0
2006-06-05 07:44:00,111.623,111.631,111.619,111.631,419500001.0
2006-06-05 07:45:00,111.628,111.633,111.623,111.633,71000002.0
2006-06-05 07:46:00,111.633,111.633,111.625,111.63,184299997.0
2006-06-05 07:47:00,111.628,111.639,111.627,111.631,279600005.0
2006-06-05 07:48:00,111.628,111.628,111.617,111.621,352700002.0
2006-06-05 07:49:00,111.63,111.635,111.63,111.635,165799996.0
2006-06-05 07:50:00,111.628,111.628,111.62,111.62,225600000.0
2006-06-05 07:51:00,111.621,111.621,111.619,111.619,37799999.0
2006-06-05 07:52:00,111.61,111.623,111.609,111.623,226899996.0
2006-06-05 07:53:00,111.623,111.623,111.612,111.618,97500000.0
2006-06-05 07:54:00,111.617,111.62,111.606,111.62,134300001.0
2006-06-05 07:55:00,111.623,111.623,111.612,111.622,348499998.0
2006-06-05 07:56:00,111.628,111.632,111.622,111.628,213899998.0
2006-06-05 07:57:00,111.635,111.643,111.628,111.643,296800001.0
2006-06-05 07:58:00,111.642,111.645,111.638,111.645,228700000.0
2006-06-05 07:59:00,111.642,111.642,111.634,111.641,231099998.0
2006-06-05 08:00:00,111.641,111.641,111.628,111.637,195300000.0
2006-06-05 08:01:00,111.637,111.639,111.62,111.622,311099997.0
2006-06-05 08:02:00,111.628,111.628,111.623,111.623,13100000.0
2006-06-05 08:03:00,111.62,111.627,111.62,111.627,100300000.0
2006-06-05 08:04:00,111.621,111.621,111.605,111.611,379099994.0
2006-06-05 08:05:00,111.617,111.62,111.607,111.607,246399998.0
2006-06-05 08:06:00,111.614,111.638,111.614,111.626,355100001.0
2006-06-05 08:07:00,111.628,111.644,111.619,111.644,303500007.0
2006-06-05 08:08:00,111.64,111.642,111.62,111.62,409100006.0
2006-06-05 08:09:00,111.627,111.634,111.623,111.634,227000003.0
2006-06-05 08:10:00,111.625,111.625,111.614,111.62,198600000.0
2006-06-05 08:11:00,111.63,111.63,111.613,111.613,144299998.0
2006-06-05 08:12:00,111.607,111.607,111.59,111.598,394900000.0
2006-06-05 08:13:00,111.607,111.623,111.597,111.623,316099998.0
2006-06-05 08:14:00,111.623,111.643,111.623,111.639,124999999.0
2006-06-05 08:15:00,111.648,111.649,111.633,111.633,168199999.0
2006-06-05 08:16:00,111.638,111.638,111.628,111.63,128899999.0
2006-06-05 08:17:00,111.62,111.628,111.612,111.612,323000001.0
2006-06-05 08:18:00,111.612,111.612,111.595,111.609,328400003.0
2006-06-05 08:19:00,111.604,111.626,111.604,111.625,165999997.0
2006-06-05 08:20:00,111.618,111.619,111.612,111.619,221499996.0
2006-06-05 08:21:00,111.62,111.627,111.619,111.627,169400002.0
2006-06-05 08:22:00,111.625,111.625,111.612,111.613,129900001.0
2006-06-05 08:23:00,111.602,111.603,111.602,111.603,55300002.0
2006-06-05 08:24:00,111.599,111.611,111.598,111.6,448799997.0
2006-06-05 08:25:00,111.607,111.614,111.598,111.601,195899998.0
2006-06-05 08:26:00,111.602,111.609,111.594,111.594,162800000.0
2006-06-05 08:27:00,111.595,111.604,111.595,111.598,221499998.0
2006-06-05 08:28:00,111.582,111.591,111.578,111.58,350899997.0
2006-06-05 08:29:00,111.583,111.587,111.577,111.583,196499996.0
2006-06-05 08:30:00,111.585,111.607,111.585,111.605,189999996.0
2006-06-05 08:31:00,111.606,111.613,111.594,111.594,237200005.0
2006-06-05 08:32:00,111.594,111.615,111.594,111.603,81999998.0
2006-06-05 08:33:00,111.608,111.615,111.602,111.608,361600006.0
2006-06-05 08:34:00,111.615,111.617,111.606,111.608,346299995.0
2006-06-05 08:35:00,111.616,111.624,111.616,111.624,292400000.0
2006-06-05 08:36:00,111.619,111.622,111.61,111.61,345999997.0
2006-06-05 08:37:00,111.617,111.618,111.605,111.605,174000002.0
2006-06-05 08:38:00,111.604,111.609,111.598,111.609,117599998.0
2006-06-05 08:39:00,111.597,111.601,111.593,111.597,105699999.0
2006-06-05 08:40:00,111.603,111.603,111.593,111.597,432600003.0
2006-06-05 08:41:00,111.6,111.604,111.595,111.6,300299994.0
2006-06-05 08:42:00,111.622,111.635,111.596,111.6,266700000.0
2006-06-05 08:43:00,111.6,111.602,111.6,111.602,68500000.0
2006-06-05 08:44:00,111.604,111.625,111.604,111.625,224200002.0
2006-06-05 08:45:00,111.625,111.636,111.625,111.634,231100002.0
2006-06-05 08:46:00,111.634,111.634,111.625,111.625,147699999.0
2006-06-05 08:47:00,111.624,111.643,111.624,111.64,369200005.0
2006-06-05 08:48:00,111.636,111.652,111.636,111.646,212399998.0
2006-06-05 08:49:00,111.648,111.664,111.646,111.657,271499997.0
2006-06-05 08:50:00,111.659,111.668,111.659,111.662,350999993.0
2006-06-05 08:51:00,111.663,111.671,111.657,111.662,221200000.0
2006-06-05 08:52:00,111.667,111.674,111.665,111.67,227300001.0
2006-06-05 08:53:00,111.664,111.67,111.657,111.657,350799992.0
2006-06-05 08:54:00,111.667,111.694,111.667,111.691,390800001.0
2006-06-05 08:55:00,111.688,111.702,111.688,111.701,203299997.0
2006-06-05 08:56:00,111.704,111.704,111.662,111.662,160599997.0
2006-06-05 08:57:00,111.67,111.687,111.665,111.674,98400000.0
2006-06-05 08:58:00,111.648,111.651,111.641,111.645,256200001.0
2006-06-05 08:59:00,111.638,111.646,111.626,111.633,164499997.0
2006-06-05 09:00:00,111.637,111.652,111.628,111.642,297600000.0
2006-06-05 09:01:00,111.656,111.656,111.642,111.653,102100001.0
2006-06-05 09:02:00,111.652,111.69,111.651,111.69,182800001.0
2006-06-05 09:03:00,111.708,111.715,111.688,111.688,364999999.0
2006-06-05 09:04:00,111.686,111.686,111.662,111.662,121399998.0
2006-06-05 09:05:00,111.662,111.663,111.655,111.663,166799999.0
2006-06-05 09:06:00,111.663,111.673,111.663,111.665,230599999.0
2006-06-05 09:07:00,111.661,111.668,111.66,111.66,150000002.0
2006-06-05 09:08:00,111.662,111.673,111.661,111.672,268100003.0
2006-06-05 09:09:00,111.672,111.672,111.662,111.669,269400000.0
2006-06-05 09:10:00,111.66,111.665,111.649,111.649,341100000.0
2006-06-05 09:11:00,111.65,111.655,111.65,111.652,248999997.0
2006-06-05 09:12:00,111.648,111.655,111.647,111.655,309899997.0
2006-06-05 09:13:00,111.655,111.655,111.645,111.65,192799998.0
2006-06-05 09:14:00,111.657,111.658,111.652,111.656,109899996.0
2006-06-05 09:15:00,111.655,111.657,111.648,111.655,190900001.0
2006-06-05 09:16:00,111.645,111.655,111.645,111.65,145199997.0
2006-06-05 09:17:00,111.643,111.645,111.637,111.645,86600002.0
2006-06-05 09:18:00,111.651,111.681,111.651,111.671,213400000.0
2006-06-05 09:19:00,111.641,111.654,111.641,111.65,274100004.0
2006-06-05 09:20:00,111.648,111.649,111.642,111.648,69700001.0
2006-06-05 09:21:00,111.655,111.655,111.642,111.642,78600000.0
2006-06-05 09:22:00,111.645,111.648,111.63,111.63,233400002.0
2006-06-05 09:23:00,111.628,111.641,111.627,111.627,369400010.0
2006-06-05 09:24:00,111.621,111.621,111.596,111.598,131899999.0
2006-06-05 09:25:00,111.6,111.6,111.583,111.583,190600003.0
2006-06-05 09:26:00,111.597,111.61,111.57,111.57,201300004.0
2006-06-05 09:27:00,111.573,111.575,111.551,111.551,217199999.0
2006-06-05 09:28:00,111.553,111.555,111.531,111.533,233899998.0
2006-06-05 09:29:00,111.529,111.53,111.518,111.521,193700000.0
2006-06-05 09:30:00,111.501,111.501,111.442,111.444,166300003.0
2006-06-05 09:31:00,111.442,111.471,111.436,111.445,262799994.0
2006-06-05 09:32:00,111.44,111.487,111.432,111.487,159000001.0
2006-06-05 09:33:00,111.501,111.536,111.497,111.536,216100001.0
2006-06-05 09:34:00,111.526,111.533,111.502,111.503,294200001.0
2006-06-05 09:35:00,111.505,111.517,111.505,111.515,240299995.0
2006-06-05 09:36:00,111.524,111.565,111.524,111.532,186000000.0
2006-06-05 09:37:00,111.532,111.542,111.53,111.536,114200003.0
2006-06-05 09:38:00,111.535,111.54,111.518,111.537,341500004.0
2006-06-05 09:39:00,111.536,111.545,111.528,111.533,308200005.0
2006-06-05 09:40:00,111.537,111.539,111.527,111.538,366599995.0
2006-06-05 09:41:00,111.539,111.548,111.539,111.548,346100005.0
2006-06-05 09:42:00,111.54,111.54,111.529,111.529,206100003.0
2006-06-05 09:43:00,111.538,111.555,111.53,111.555,331300004.0
2006-06-05 09:44:00,111.557,111.565,111.557,111.557,187499997.0
2006-06-05 09:45:00,111.557,111.597,111.551,111.597,71100000.0
2006-06-05 09:46:00,111.634,111.699,111.634,111.698,233799997.0
2006-06-05 09:47:00,111.719,111.742,111.707,111.722,281400000.0
2006-06-05 09:48:00,111.717,111.725,111.704,111.704,390699996.0
2006-06-05 09:49:00,111.687,111.808,111.687,111.781,279900005.0
2006-06-05 09:50:00,111.772,111.778,111.742,111.743,133700000.0
2006-06-05 09:51:00,111.747,111.757,111.724,111.753,256000000.0
2006-06-05 09:52:00,111.747,111.753,111.738,111.752,290099995.0
2006-06-05 09:53:00,111.738,111.738,111.708,111.708,195499996.0
2006-06-05 09:54:00,111.742,111.751,111.715,111.715,224799996.0
2006-06-05 09:55:00,111.736,111.751,111.714,111.749,398499997.0
2006-06-05 09:56:00,111.754,111.812,111.75,111.805,251400002.0
2006-06-05 09:57:00,111.801,111.801,111.757,111.757,330100008.0
2006-06-05 09:58:00,111.742,111.744,111.723,111.725,214100000.0
2006-06-05 09:59:00,111.717,111.744,111.717,111.731,232600002.0
2006-06-05 10:00:00,111.725,111.74,111.725,111.734,442300001.0
2006-06-05 10:01:00,111.743,111.743,111.736,111.74,182400001.0
2006-06-05 10:02:00,111.738,111.74,111.72,111.725,200000001.0
2006-06-05 10:03:00,111.725,111.725,111.715,111.72,81400003.0
2006-06-05 10:04:00,111.712,111.712,111.698,111.7,120000000.0
2006-06-05 10:05:00,111.72,111.748,111.72,111.728,101600000.0
2006-06-05 10:06:00,111.732,111.74,111.732,111.735,161799999.0
2006-06-05 10:07:00,111.746,111.777,111.742,111.776,261599999.0
2006-06-05 10:08:00,111.749,111.769,111.748,111.753,172200000.0
2006-06-05 10:09:00,111.759,111.775,111.759,111.762,123300003.0
2006-06-05 10:10:00,111.765,111.773,111.762,111.769,241200000.0
2006-06-05 10:11:00,111.771,111.783,111.75,111.75,461199992.0
2006-06-05 10:12:00,111.735,111.74,111.724,111.725,226100003.0
2006-06-05 10:13:00,111.718,111.732,111.715,111.732,189900001.0
2006-06-05 10:14:00,111.734,111.763,111.734,111.761,137800001.0
2006-06-05 10:15:00,111.763,111.764,111.742,111.748,250199999.0
2006-06-05 10:16:00,111.757,111.864,111.757,111.864,388699993.0
2006-06-05 10:17:00,111.871,111.871,111.833,111.835,255300000.0
2006-06-05 10:18:00,111.84,111.846,111.828,111.835,363200003.0
2006-06-05 10:19:00,111.827,111.837,111.816,111.816,209800001.0
2006-06-05 10:20:00,111.822,111.822,111.811,111.815,270100003.0
2006-06-05 10:21:00,111.805,111.809,111.805,111.808,178699993.0
2006-06-05 10:22:00,111.815,111.834,111.808,111.834,463200000.0
2006-06-05 10:23:00,111.834,111.834,111.823,111.829,213799999.0
2006-06-05 10:24:00,111.837,111.858,111.837,111.857,123800001.0
2006-06-05 10:25:00,111.86,111.872,111.855,111.872,331000001.0
2006-06-05 10:26:00,111.868,111.899,111.855,111.875,437700005.0
2006-06-05 10:27:00,111.846,111.846,111.842,111.842,12800000.0
2006-06-05 10:28:00,111.83,111.845,111.815,111.83,257500001.0
2006-06-05 10:29:00,111.823,111.834,111.823,111.833,128699998.0
2006-06-05 10:30:00,111.825,111.848,111.809,111.832,199000002.0
2006-06-05 10:31:00,111.807,111.807,111.764,111.764,176500005.0
2006-06-05 10:32:00,111.749,111.756,111.74,111.752,220100002.0
2006-06-05 10:33:00,111.742,111.757,111.742,111.757,126200003.0
2006-06-05 10:34:00,111.774,111.787,111.774,111.784,216499998.0
2006-06-05 10:35:00,111.801,111.811,111.766,111.766,90800002.0
2006-06-05 10:36:00,111.758,111.758,111.741,111.741,76199998.0
2006-06-05 10:37:00,111.738,111.756,111.736,111.746,242000000.0
2006-06-05 10:38:00,111.75,111.752,111.741,111.741,185499999.0
2006-06-05 10:39:00,111.748,111.757,111.728,111.734,289500004.0
2006-06-05 10:40:00,111.734,111.737,111.703,111.703,120500001.0
2006-06-05 10:41:00,111.705,111.713,111.705,111.712,75900000.0
2006-06-05 10:42:00,111.722,111.734,111.722,111.734,263200000.0
2006-06-05 10:43:00,111.731,111.731,111.713,111.713,267299998.0
2006-06-05 10:44:00,111.714,111.734,111.714,111.72,336599992.0
2006-06-05 10:45:00,111.732,111.759,111.726,111.745,389599998.0
2006-06-05 10:46:00,111.735,111.735,111.73,111.73,166800004.0
2006-06-05 10:47:00,111.735,111.735,111.73,111.73,169199996.0
2006-06-05 10:48:00,111.721,111.721,111.692,111.692,65500002.0
2006-06-05 10:49:00,111.681,111.7,111.681,111.7,188199999.0
2006-06-05 10:50:00,111.705,111.705,111.695,111.7,192600001.0
2006-06-05 10:51:00,111.7,111.705,111.697,111.703,310800002.0
2006-06-05 10:52:00,111.71,111.717,111.708,111.71,274000001.0
2006-06-05 10:53:00,111.71,111.733,111.71,111.733,215500005.0
2006-06-05 10:54:00,111.726,111.726,111.704,111.711,194700001.0
2006-06-05 10:55:00,111.707,111.71,111.697,111.697,292500004.0
2006-06-05 10:56:00,111.712,111.767,111.712,111.763,282100002.0
2006-06-05 10:57:00,111.738,111.745,111.72,111.72,292900001.0
2006-06-05 10:58:00,111.705,111.705,111.683,111.683,119300000.0
2006-06-05 10:59:00,111.686,111.686,111.664,111.664,144100000.0
2006-06-05 11:00:00,111.67,111.67,111.658,111.668,208100005.0
2006-06-05 11:01:00,111.668,111.672,111.658,111.672,275400000.0
2006-06-05 11:02:00,111.675,111.675,111.668,111.675,173499997.0
2006-06-05 11:03:00,111.675,111.675,111.675,111.675,113999997.0
2006-06-05 11:04:00,111.678,111.684,111.674,111.68,178399998.0
2006-06-05 11:05:00,111.676,111.682,111.667,111.667,265199997.0
2006-06-05 11:06:00,111.675,111.675,111.67,111.672,279200000.0
2006-06-05 11:07:00,111.667,111.679,111.667,111.672,155400001.0
2006-06-05 11:08:00,111.673,111.692,111.673,111.692,284500000.0
2006-06-05 11:09:00,111.685,111.685,111.651,111.655,160999999.0
2006-06-05 11:10:00,111.668,111.689,111.668,111.687,205199999.0
2006-06-05 11:11:00,111.686,111.689,111.682,111.686,61599999.0
2006-06-05 11:12:00,111.686,111.695,111.678,111.686,284000000.0
2006-06-05 11:13:00,111.678,111.678,111.667,111.668,148599998.0
2006-06-05 11:14:00,111.668,111.673,111.657,111.673,297800002.0
2006-06-05 11:15:00,111.672,111.683,111.672,111.683,113200001.0
2006-06-05 11:16:00,111.678,111.685,111.678,111.678,129899999.0
2006-06-05 11:17:00,111.683,111.69,111.682,111.69,273800000.0
2006-06-05 11:18:00,111.689,111.706,111.687,111.706,186700002.0
2006-06-05 11:19:00,111.707,111.716,111.701,111.716,263899999.0
2006-06-05 11:20:00,111.722,111.722,111.704,111.706,323799990.0
2006-06-05 11:21:00,111.705,111.713,111.7,111.7,133000000.0
2006-06-05 11:22:00,111.706,111.712,111.703,111.71,113199998.0
2006-06-05 11:23:00,111.722,111.736,111.722,111.73,127300001.0
2006-06-05 11:24:00,111.725,111.749,111.705,111.705,226699998.0
2006-06-05 11:25:00,111.704,111.721,111.696,111.712,241200000.0
2006-06-05 11:26:00,111.716,111.716,111.703,111.703,149700002.0
2006-06-05 11:27:00,111.708,111.708,111.692,111.697,159299999.0
2006-06-05 11:28:00,111.693,111.694,111.682,111.687,172700003.0
2006-06-05 11:29:00,111.696,111.704,111.696,111.696,163099999.0
2006-06-05 11:30:00,111.699,111.702,111.693,111.694,170800002.0
2006-06-05 11:31:00,111.692,111.697,111.689,111.697,218800004.0
2006-06-05 11:32:00,111.702,111.708,111.695,111.703,188400001.0
2006-06-05 11:33:00,111.715,111.715,111.707,111.711,143700004.0
2006-06-05 11:34:00,111.708,111.708,111.698,111.702,233500002.0
2006-06-05 11:35:00,111.691,111.706,111.687,111.705,263700000.0
2006-06-05 11:36:00,111.705,111.707,111.698,111.707,161299996.0
2006-06-05 11:37:00,111.707,111.707,111.691,111.704,168099997.0
2006-06-05 11:38:00,111.703,111.703,111.694,111.695,168200006.0
2006-06-05 11:39:00,111.701,111.705,111.694,111.705,179200000.0
2006-06-05 11:40:00,111.697,111.708,111.697,111.708,262700002.0
2006-06-05 11:41:00,111.708,111.713,111.703,111.71,184700001.0
2006-06-05 11:42:00,111.714,111.721,111.713,111.72,113500002.0
2006-06-05 11:43:00,111.719,111.719,111.694,111.694,114699997.0
2006-06-05 11:44:00,111.706,111.712,111.705,111.705,113200001.0
2006-06-05 11:45:00,111.713,111.725,111.707,111.725,276399994.0
2006-06-05 11:46:00,111.722,111.731,111.713,111.731,93199998.0
2006-06-05 11:47:00,111.733,111.735,111.73,111.733,217800001.0
2006-06-05 11:48:00,111.735,111.735,111.725,111.735,190300000.0
2006-06-05 11:49:00,111.739,111.746,111.733,111.733,269199999.0
2006-06-05 11:50:00,111.732,111.749,111.732,111.748,273900002.0
2006-06-05 11:51:00,111.741,111.752,111.739,111.743,312799999.0
2006-06-05 11:52:00,111.743,111.743,111.717,111.726,270100000.0
2006-06-05 11:53:00,111.719,111.724,111.716,111.721,237399997.0
2006-06-05 11:54:00,111.725,111.725,111.718,111.725,384500001.0
2006-06-05 11:55:00,111.722,111.725,111.717,111.725,362800003.0
2006-06-05 11:56:00,111.723,111.728,111.718,111.72,290200000.0
2006-06-05 11:57:00,111.722,111.733,111.722,111.722,319799998.0
2006-06-05 11:58:00,111.725,111.741,111.724,111.741,205800003.0
2006-06-05 11:59:00,111.739,111.743,111.734,111.739,277600001.0
2006-06-05 12:00:00,111.738,111.749,111.736,111.745,247800001.0
2006-06-05 12:01:00,111.75,111.753,111.739,111.739,237999997.0
2006-06-05 12:02:00,111.742,111.75,111.741,111.741,199199999.0
2006-06-05 12:03:00,111.748,111.761,111.746,111.758,165899999.0
2006-06-05 12:04:00,111.763,111.77,111.762,111.763,240799996.0
2006-06-05 12:05:00,111.768,111.778,111.757,111.765,193600002.0
2006-06-05 12:06:00,111.787,111.795,111.748,111.754,262700005.0
2006-06-05 12:07:00,111.757,111.757,111.745,111.757,142699998.0
2006-06-05 12:08:00,111.757,111.757,111.742,111.742,33599999.0
2006-06-05 12:09:00,111.74,111.748,111.735,111.74,387200000.0
2006-06-05 12:10:00,111.74,111.74,111.732,111.732,29000000.0
2006-06-05 12:11:00,111.735,111.737,111.73,111.73,335399997.0
2006-06-05 12:12:00,111.74,111.741,111.725,111.728,136700002.0
2006-06-05 12:13:00,111.732,111.757,111.732,111.744,128100002.0
2006-06-05 12:14:00,111.741,111.744,111.73,111.73,340199999.0
2006-06-05 12:15:00,111.74,111.75,111.74,111.742,169899999.0
2006-06-05 12:16:00,111.734,111.748,111.734,111.736,240500000.0
2006-06-05 12:17:00,111.735,111.743,111.735,111.737,261999999.0
2006-06-05 12:18:00,111.734,111.741,111.734,111.741,12500000.0
2006-06-05 12:19:00,111.739,111.745,111.735,111.745,365800001.0
2006-06-05 12:20:00,111.745,111.751,111.744,111.747,234999999.0
2006-06-05 12:21:00,111.749,111.749,111.742,111.746,304899999.0
2006-06-05 12:22:00,111.743,111.745,111.74,111.745,141600001.0
2006-06-05 12:23:00,111.743,111.743,111.727,111.727,304999998.0
2006-06-05 12:24:00,111.733,111.737,111.73,111.735,211899994.0
2006-06-05 12:25:00,111.728,111.735,111.727,111.735,192899999.0
2006-06-05 12:26:00,111.735,111.735,111.73,111.735,202200003.0
2006-06-05 12:27:00,111.733,111.733,111.719,111.732,274499997.0
2006-06-05 12:28:00,111.731,111.744,111.731,111.744,90599999.0
2006-06-05 12:29:00,111.749,111.749,111.735,111.735,197100002.0
2006-06-05 12:30:00,111.731,111.731,111.718,111.718,210700002.0
2006-06-05 12:31:00,111.71,111.71,111.695,111.697,217300001.0
2006-06-05 12:32:00,111.697,111.697,111.684,111.684,242500004.0
2006-06-05 12:33:00,111.691,111.698,111.686,111.691,138899999.0
2006-06-05 12:34:00,111.693,111.701,111.693,111.695,158500000.0
2006-06-05 12:35:00,111.703,111.707,111.696,111.698,207400002.0
2006-06-05 12:36:00,111.694,111.702,111.693,111.701,166100003.0
2006-06-05 12:37:00,111.697,111.701,111.687,111.698,149599998.0
2006-06-05 12:38:00,111.7,111.707,111.699,111.7,210700003.0
2006-06-05 12:39:00,111.715,111.734,111.702,111.702,229999995.0
2006-06-05 12:40:00,111.707,111.716,111.707,111.71,177700005.0
2006-06-05 12:41:00,111.707,111.729,111.707,111.727,308000001.0
2006-06-05 12:42:00,111.736,111.736,111.719,111.726,142899999.0
2006-06-05 12:43:00,111.725,111.725,111.717,111.72,162700002.0
2006-06-05 12:44:00,111.725,111.733,111.715,111.715,487500000.0
2006-06-05 12:45:00,111.729,111.732,111.725,111.727,202099999.0
2006-06-05 12:46:00,111.725,111.725,111.718,111.72,558299995.0
2006-06-05 12:47:00,111.722,111.722,111.705,111.706,296900002.0
2006-06-05 12:48:00,111.705,111.714,111.703,111.71,413300003.0
2006-06-05 12:49:00,111.706,111.706,111.697,111.7,371900001.0
2006-06-05 12:50:00,111.695,111.707,111.695,111.7,309799999.0
2006-06-05 12:51:00,111.707,111.713,111.706,111.707,234499995.0
2006-06-05 12:52:00,111.706,111.713,111.706,111.708,117600002.0
2006-06-05 12:53:00,111.705,111.71,111.705,111.71,226299999.0
2006-06-05 12:54:00,111.705,111.705,111.705,111.705,13600000.0
2006-06-05 12:55:00,111.712,111.721,111.711,111.711,114200000.0
2006-06-05 12:56:00,111.72,111.724,111.715,111.715,289000006.0
2006-06-05 12:57:00,111.721,111.727,111.715,111.715,150099999.0
2006-06-05 12:58:00,111.715,111.729,111.715,111.728,324199996.0
2006-06-05 12:59:00,111.734,111.752,111.73,111.752,439500004.0
2006-06-05 13:00:00,111.753,111.774,111.751,111.774,136500001.0
2006-06-05 13:01:00,111.773,111.773,111.763,111.764,173599996.0
2006-06-05 13:02:00,111.76,111.76,111.755,111.755,65400000.0
2006-06-05 13:03:00,111.754,111.754,111.75,111.753,184400001.0
2006-06-05 13:04:00,111.74,111.743,111.719,111.728,264199999.0
2006-06-05 13:05:00,111.725,111.727,111.714,111.727,384200002.0
2006-06-05 13:06:00,111.728,111.728,111.727,111.727,98599998.0
2006-06-05 13:07:00,111.72,111.72,111.708,111.717,102600003.0
2006-06-05 13:08:00,111.721,111.733,111.712,111.724,316999999.0
2006-06-05 13:09:00,111.735,111.735,111.727,111.727,38100000.0
2006-06-05 13:10:00,111.735,111.735,111.727,111.735,246700001.0
2006-06-05 13:11:00,111.73,111.735,111.727,111.735,243600000.0
2006-06-05 13:12:00,111.725,111.725,111.711,111.717,233600002.0
2006-06-05 13:13:00,111.718,111.72,111.705,111.711,531899999.0
2006-06-05 13:14:00,111.71,111.72,111.71,111.717,136299996.0
2006-06-05 13:15:00,111.72,111.725,111.717,111.725,227899999.0
2006-06-05 13:16:00,111.72,111.732,111.72,111.729,136299998.0
2006-06-05 13:17:00,111.728,111.734,111.725,111.729,186499998.0
2006-06-05 13:18:00,111.733,111.733,111.72,111.733,232699996.0
2006-06-05 13:19:00,111.73,111.735,111.725,111.727,205400001.0
2006-06-05 13:20:00,111.733,111.747,111.733,111.747,279200004.0
2006-06-05 13:21:00,111.757,111.757,111.75,111.755,205700004.0
2006-06-05 13:22:00,111.752,111.755,111.744,111.75,331099998.0
2006-06-05 13:23:00,111.745,111.752,111.734,111.74,281799998.0
2006-06-05 13:24:00,111.741,111.763,111.741,111.759,210100001.0
2006-06-05 13:25:00,111.762,111.762,111.752,111.757,151100001.0
2006-06-05 13:26:00,111.752,111.763,111.752,111.763,137200003.0
2006-06-05 13:27:00,111.746,111.746,111.713,111.713,188500005.0
2006-06-05 13:28:00,111.719,111.729,111.713,111.713,290000002.0
2006-06-05 13:29:00,111.718,111.729,111.708,111.708,284000002.0
2006-06-05 13:30:00,111.705,111.705,111.7,111.705,218899997.0
2006-06-05 13:31:00,111.71,111.717,111.706,111.707,165900002.0
2006-06-05 13:32:00,111.714,111.723,111.706,111.706,399900000.0
2006-06-05 13:33:00,111.713,111.727,111.713,111.724,325199996.0
2006-06-05 13:34:00,111.712,111.712,111.681,111.686,266800002.0
2006-06-05 13:35:00,111.681,111.681,111.662,111.668,393300002.0
2006-06-05 13:36:00,111.674,111.697,111.674,111.697,281400002.0
2006-06-05 13:37:00,111.698,111.707,111.686,111.698,402500001.0
2006-06-05 13:38:00,111.672,111.672,111.651,111.651,166900002.0
2006-06-05 13:39:00,111.651,111.652,111.645,111.65,322100003.0
2006-06-05 13:40:00,111.647,111.662,111.647,111.655,332800004.0
2006-06-05 13:41:00,111.652,111.657,111.639,111.649,287400001.0
2006-06-05 13:42:00,111.656,111.657,111.649,111.652,255699999.0
2006-06-05 13:43:00,111.649,111.652,111.641,111.652,140800000.0
2006-06-05 13:44:00,111.652,111.652,111.641,111.641,320399999.0
2006-06-05 13:45:00,111.641,111.65,111.641,111.641,205299998.0
2006-06-05 13:46:00,111.637,111.648,111.637,111.638,170599999.0
2006-06-05 13:47:00,111.65,111.671,111.645,111.671,243800001.0
2006-06-05 13:48:00,111.67,111.68,111.654,111.665,157299999.0
2006-06-05 13:49:00,111.662,111.672,111.653,111.653,195000007.0
2006-06-05 13:50:00,111.662,111.693,111.662,111.677,298899996.0
2006-06-05 13:51:00,111.682,111.696,111.682,111.689,310200004.0
2006-06-05 13:52:00,111.68,111.699,111.68,111.694,226199998.0
2006-06-05 13:53:00,111.692,111.7,111.69,111.69,215599999.0
2006-06-05 13:54:00,111.693,111.705,111.683,111.705,272399999.0
2006-06-05 13:55:00,111.712,111.719,111.711,111.719,246599999.0
2006-06-05 13:56:00,111.718,111.722,111.715,111.72,338699998.0
2006-06-05 13:57:00,111.723,111.726,111.717,111.717,284299997.0
2006-06-05 13:58:00,111.719,111.743,111.719,111.743,288599997.0
2006-06-05 13:59:00,111.746,111.747,111.72,111.72,224499998.0
2006-06-05 14:00:00,111.718,111.718,111.684,111.708,338200003.0
2006-06-05 14:01:00,111.704,111.713,111.681,111.681,323600002.0
2006-06-05 14:02:00,111.683,111.683,111.672,111.672,185000004.0
2006-06-05 14:03:00,111.666,111.668,111.66,111.662,184399999.0
2006-06-05 14:04:00,111.672,111.691,111.672,111.684,283699998.0
2006-06-05 14:05:00,111.689,111.704,111.689,111.691,185399998.0
2006-06-05 14:06:00,111.698,111.7,111.683,111.696,189900000.0
2006-06-05 14:07:00,111.698,111.698,111.672,111.672,220999997.0
2006-06-05 14:08:00,111.664,111.664,111.638,111.649,289899999.0
2006-06-05 14:09:00,111.64,111.655,111.64,111.645,289100000.0
2006-06-05 14:10:00,111.652,111.656,111.647,111.647,136099998.0
2006-06-05 14:11:00,111.647,111.658,111.644,111.645,285500002.0
2006-06-05 14:12:00,111.651,111.653,111.631,111.647,239899997.0
2006-06-05 14:13:00,111.662,111.667,111.639,111.64,203100001.0
2006-06-05 14:14:00,111.643,111.643,111.612,111.612,293200001.0
2006-06-05 14:15:00,111.616,111.64,111.612,111.64,339600000.0
2006-06-05 14:16:00,111.642,111.658,111.622,111.622,223899999.0
2006-06-05 14:17:00,111.61,111.618,111.61,111.616,272599997.0
2006-06-05 14:18:00,111.616,111.646,111.616,111.628,270300003.0
2006-06-05 14:19:00,111.625,111.632,111.624,111.632,173000000.0
2006-06-05 14:20:00,111.624,111.624,111.594,111.599,135500004.0
2006-06-05 14:21:00,111.616,111.648,111.616,111.622,181399996.0
2006-06-05 14:22:00,111.624,111.624,111.61,111.61,194899999.0
2006-06-05 14:23:00,111.62,111.656,111.62,111.628,349000000.0
2006-06-05 14:24:00,111.62,111.628,111.602,111.602,350100007.0
2006-06-05 14:25:00,111.608,111.62,111.608,111.61,168800004.0
2006-06-05 14:26:00,111.627,111.646,111.627,111.636,257699997.0
2006-06-05 14:27:00,111.64,111.646,111.627,111.63,164599998.0
2006-06-05 14:28:00,111.628,111.628,111.613,111.62,454699996.0
2006-06-05 14:29:00,111.635,111.648,111.617,111.617,230199996.0
2006-06-05 14:30:00,111.604,111.617,111.598,111.617,338600001.0
2006-06-05 14:31:00,111.618,111.62,111.612,111.618,123000003.0
2006-06-05 14:32:00,111.62,111.621,111.609,111.616,261300000.0
2006-06-05 14:33:00,111.609,111.619,111.609,111.619,119299997.0
2006-06-05 14:34:00,111.624,111.631,111.624,111.628,257200004.0
2006-06-05 14:35:00,111.623,111.633,111.621,111.626,183300001.0
2006-06-05 14:36:00,111.623,111.626,111.619,111.622,206000002.0
2006-06-05 14:37:00,111.614,111.656,111.614,111.656,159399999.0
2006-06-05 14:38:00,111.65,111.653,111.638,111.645,481900002.0
2006-06-05 14:39:00,111.652,111.688,111.652,111.681,201100001.0
2006-06-05 14:40:00,111.676,111.697,111.675,111.691,151699997.0
2006-06-05 14:41:00,111.688,111.708,111.685,111.699,214899993.0
2006-06-05 14:42:00,111.694,111.725,111.694,111.71,182200000.0
2006-06-05 14:43:00,111.703,111.703,111.682,111.69,334599996.0
2006-06-05 14:44:00,111.693,111.693,111.68,111.69,246599996.0
2006-06-05 14:45:00,111.682,111.682,111.659,111.659,119599999.0
2006-06-05 14:46:00,111.649,111.649,111.643,111.645,146599997.0
2006-06-05 14:47:00,111.635,111.657,111.635,111.651,282900002.0
2006-06-05 14:48:00,111.665,111.689,111.665,111.689,288399997.0
2006-06-05 14:49:00,111.684,111.689,111.676,111.686,324800003.0
2006-06-05 14:50:00,111.671,111.702,111.663,111.679,429099998.0
2006-06-05 14:51:00,111.672,111.691,111.668,111.682,88600001.0
2006-06-05 14:52:00,111.698,111.709,111.698,111.709,67499999.0
2006-06-05 14:53:00,111.705,111.743,111.702,111.74,189100004.0
2006-06-05 14:54:00,111.718,111.734,111.699,111.734,314100007.0
2006-06-05 14:55:00,111.733,111.755,111.722,111.755,266199996.0
2006-06-05 14:56:00,111.756,111.756,111.738,111.738,201300006.0
2006-06-05 14:57:00,111.737,111.737,111.719,111.733,176500002.0
2006-06-05 14:58:00,111.75,111.762,111.738,111.754,186200004.0
2006-06-05 14:59:00,111.758,111.758,111.739,111.744,140200004.0
2006-06-05 15:00:00,111.768,111.818,111.768,111.808,138599999.0
2006-06-05 15:01:00,111.822,111.832,111.741,111.741,242999998.0
2006-06-05 15:02:00,111.752,111.781,111.752,111.773,155999998.0
2006-06-05 15:03:00,111.782,111.8,111.779,111.78,291399997.0
2006-06-05 15:04:00,111.795,111.814,111.795,111.805,162900003.0
2006-06-05 15:05:00,111.808,111.821,111.805,111.821,158600000.0
2006-06-05 15:06:00,111.827,111.841,111.807,111.816,257000001.0
2006-06-05 15:07:00,111.803,111.813,111.801,111.808,146399999.0
2006-06-05 15:08:00,111.807,111.807,111.787,111.79,373899999.0
2006-06-05 15:09:00,111.788,111.788,111.779,111.782,135699998.0
2006-06-05 15:10:00,111.784,111.785,111.768,111.777,232900003.0
2006-06-05 15:11:00,111.779,111.789,111.767,111.767,329300003.0
2006-06-05 15:12:00,111.762,111.769,111.762,111.765,255700000.0
2006-06-05 15:13:00,111.769,111.774,111.76,111.773,247300003.0
2006-06-05 15:14:00,111.77,111.792,111.766,111.792,241600000.0
2006-06-05 15:15:00,111.795,111.797,111.786,111.786,199200000.0
2006-06-05 15:16:00,111.776,111.776,111.748,111.752,207799996.0
2006-06-05 15:17:00,111.75,111.755,111.75,111.755,213599999.0
2006-06-05 15:18:00,111.757,111.758,111.751,111.755,214500000.0
2006-06-05 15:19:00,111.756,111.756,111.728,111.728,285600003.0
2006-06-05 15:20:00,111.727,111.734,111.722,111.734,323400004.0
2006-06-05 15:21:00,111.733,111.753,111.725,111.74,268700007.0
2006-06-05 15:22:00,111.734,111.734,111.724,111.726,256799999.0
2006-06-05 15:23:00,111.726,111.73,111.713,111.717,324300003.0
2006-06-05 15:24:00,111.718,111.718,111.704,111.709,279999998.0
2006-06-05 15:25:00,111.723,111.73,111.717,111.718,207700004.0
2006-06-05 15:26:00,111.716,111.719,111.709,111.716,258700004.0
2006-06-05 15:27:00,111.712,111.712,111.7,111.708,208099995.0
2006-06-05 15:28:00,111.708,111.74,111.708,111.724,449400005.0
2006-06-05 15:29:00,111.709,111.711,111.702,111.702,156200002.0
2006-06-05 15:30:00,111.71,111.72,111.71,111.711,179500004.0
2006-06-05 15:31:00,111.718,111.72,111.706,111.713,70900001.0
2006-06-05 15:32:00,111.709,111.722,111.709,111.719,340700006.0
2006-06-05 15:33:00,111.717,111.717,111.705,111.714,303600001.0
2006-06-05 15:34:00,111.708,111.715,111.707,111.713,308800001.0
2006-06-05 15:35:00,111.714,111.733,111.713,111.733,176099999.0
2006-06-05 15:36:00,111.738,111.785,111.733,111.785,195500004.0
2006-06-05 15:37:00,111.781,111.801,111.781,111.782,300899998.0
2006-06-05 15:38:00,111.776,111.776,111.759,111.763,197200007.0
2006-06-05 15:39:00,111.756,111.773,111.751,111.768,268500002.0
2006-06-05 15:40:00,111.771,111.771,111.742,111.75,174500006.0
2006-06-05 15:41:00,111.75,111.762,111.75,111.758,130400003.0
2006-06-05 15:42:00,111.751,111.756,111.744,111.752,198100000.0
2006-06-05 15:43:00,111.756,111.758,111.747,111.758,314399991.0
2006-06-05 15:44:00,111.756,111.767,111.756,111.756,216699999.0
2006-06-05 15:45:00,111.761,111.766,111.753,111.761,130999996.0
2006-06-05 15:46:00,111.763,111.767,111.742,111.754,294100004.0
2006-06-05 15:47:00,111.751,111.751,111.736,111.736,190799998.0
2006-06-05 15:48:00,111.747,111.752,111.739,111.74,275399999.0
2006-06-05 15:49:00,111.735,111.762,111.735,111.762,325200005.0
2006-06-05 15:50:00,111.765,111.771,111.748,111.752,306399999.0
2006-06-05 15:51:00,111.762,111.781,111.762,111.779,186200000.0
2006-06-05 15:52:00,111.772,111.772,111.76,111.765,231999995.0
2006-06-05 15:53:00,111.768,111.772,111.763,111.765,222299997.0
2006-06-05 15:54:00,111.763,111.791,111.763,111.791,217800000.0
2006-06-05 15:55:00,111.79,111.79,111.772,111.773,154000004.0
2006-06-05 15:56:00,111.771,111.783,111.759,111.771,220799994.0
2006-06-05 15:57:00,111.762,111.776,111.762,111.768,304699997.0
2006-06-05 15:58:00,111.764,111.788,111.764,111.786,49900000.0
2006-06-05 15:59:00,111.798,111.814,111.792,111.814,249400001.0
2006-06-05 16:00:00,111.824,111.851,111.821,111.828,242800000.0
2006-06-05 16:01:00,111.833,111.851,111.83,111.83,181700003.0
2006-06-05 16:02:00,111.818,111.837,111.815,111.828,172800000.0
2006-06-05 16:03:00,111.818,111.818,111.769,111.774,99599999.0
2006-06-05 16:04:00,111.763,111.781,111.759,111.759,323000005.0
2006-06-05 16:05:00,111.753,111.767,111.752,111.763,321700001.0
2006-06-05 16:06:00,111.762,111.78,111.752,111.78,270299994.0
2006-06-05 16:07:00,111.769,111.769,111.744,111.752,90799999.0
2006-06-05 16:08:00,111.752,111.757,111.739,111.757,154199997.0
2006-06-05 16:09:00,111.773,111.78,111.77,111.77,222700000.0
2006-06-05 16:10:00,111.771,111.771,111.762,111.762,276200002.0
2006-06-05 16:11:00,111.777,111.778,111.765,111.767,291900004.0
2006-06-05 16:12:00,111.776,111.776,111.759,111.759,146499996.0
2006-06-05 16:13:00,111.759,111.769,111.753,111.762,172100004.0
2006-06-05 16:14:00,111.778,111.789,111.744,111.746,105800001.0
2006-06-05 16:15:00,111.758,111.781,111.741,111.765,303899999.0
2006-06-05 16:16:00,111.76,111.76,111.746,111.75,344800003.0
2006-06-05 16:17:00,111.752,111.758,111.742,111.749,311999995.0
2006-06-05 16:18:00,111.764,111.779,111.764,111.779,210899999.0
2006-06-05 16:19:00,111.773,111.773,111.756,111.77,177900002.0
2006-06-05 16:20:00,111.788,111.788,111.752,111.752,194600000.0
2006-06-05 16:21:00,111.754,111.766,111.753,111.763,137900000.0
2006-06-05 16:22:00,111.773,111.798,111.773,111.792,196700001.0
2006-06-05 16:23:00,111.786,111.796,111.783,111.791,225099999.0
2006-06-05 16:24:00,111.763,111.763,111.721,111.721,102600000.0
2006-06-05 16:25:00,111.729,111.731,111.71,111.722,272700003.0
2006-06-05 16:26:00,111.722,111.742,111.722,111.737,177700000.0
2006-06-05 16:27:00,111.744,111.748,111.744,111.748,7500000.0
2006-06-05 16:28:00,111.762,111.762,111.733,111.733,190099998.0
2006-06-05 16:29:00,111.742,111.756,111.741,111.742,334600000.0
2006-06-05 16:30:00,111.748,111.795,111.748,111.79,229399999.0
2006-06-05 16:31:00,111.78,111.792,111.766,111.784,147800001.0
2006-06-05 16:32:00,111.769,111.78,111.753,111.753,255999995.0
2006-06-05 16:33:00,111.752,111.773,111.744,111.764,61300000.0
2006-06-05 16:34:00,111.773,111.773,111.765,111.765,242900002.0
2006-06-05 16:35:00,111.766,111.766,111.751,111.755,285499999.0
2006-06-05 16:36:00,111.754,111.768,111.744,111.765,154200002.0
2006-06-05 16:37:00,111.775,111.813,111.775,111.809,273000007.0
2006-06-05 16:38:00,111.82,111.82,111.792,111.794,260699997.0
2006-06-05 16:39:00,111.787,111.792,111.781,111.785,277499997.0
2006-06-05 16:40:00,111.786,111.791,111.774,111.774,166400004.0
2006-06-05 16:41:00,111.777,111.788,111.768,111.788,193800000.0
2006-06-05 16:42:00,111.793,111.797,111.774,111.784,217399997.0
2006-06-05 16:43:00,111.787,111.793,111.775,111.775,269300005.0
2006-06-05 16:44:00,111.777,111.805,111.777,111.798,262999996.0
2006-06-05 16:45:00,111.797,111.804,111.79,111.797,250099995.0
2006-06-05 16:46:00,111.78,111.78,111.743,111.749,138000000.0
2006-06-05 16:47:00,111.764,111.809,111.764,111.794,337300003.0
2006-06-05 16:48:00,111.789,111.794,111.785,111.786,188600005.0
2006-06-05 16:49:00,111.786,111.795,111.777,111.777,247800003.0
2006-06-05 16:50:00,111.775,111.786,111.768,111.776,331600002.0
2006-06-05 16:51:00,111.785,111.789,111.777,111.789,319300003.0
2006-06-05 16:52:00,111.788,111.795,111.787,111.791,71599999.0
2006-06-05 16:53:00,111.781,111.786,111.775,111.78,234799999.0
2006-06-05 16:54:00,111.792,111.792,111.777,111.781,278699998.0
2006-06-05 16:55:00,111.772,111.788,111.772,111.788,228899998.0
2006-06-05 16:56:00,111.804,111.834,111.804,111.827,262499994.0
2006-06-05 16:57:00,111.828,111.828,111.793,111.795,226800006.0
2006-06-05 16:58:00,111.8,111.818,111.798,111.801,413700005.0
2006-06-05 16:59:00,111.809,111.809,111.773,111.778,285200002.0
2006-06-05 17:00:00,111.783,111.786,111.767,111.785,326800000.0
2006-06-05 17:01:00,111.79,111.795,111.779,111.791,357599996.0
2006-06-05 17:02:00,111.801,111.801,111.79,111.798,369900000.0
2006-06-05 17:03:00,111.793,111.804,111.792,111.796,345599999.0
2006-06-05 17:04:00,111.807,111.818,111.803,111.803,314200003.0
2006-06-05 17:05:00,111.793,111.807,111.791,111.8,329200003.0
2006-06-05 17:06:00,111.799,111.807,111.799,111.805,206799995.0
2006-06-05 17:07:00,111.8,111.8,111.786,111.793,193699999.0
2006-06-05 17:08:00,111.787,111.803,111.787,111.8,228400001.0
2006-06-05 17:09:00,111.805,111.818,111.805,111.811,235200003.0
2006-06-05 17:10:00,111.823,111.85,111.823,111.843,263199999.0
2006-06-05 17:11:00,111.843,111.85,111.828,111.828,152999998.0
2006-06-05 17:12:00,111.82,111.836,111.815,111.836,219699999.0
2006-06-05 17:13:00,111.84,111.848,111.811,111.811,339900000.0
2006-06-05 17:14:00,111.797,111.798,111.793,111.798,185500001.0
2006-06-05 17:15:00,111.801,111.83,111.801,111.828,128900001.0
2006-06-05 17:16:00,111.815,111.815,111.807,111.814,182200003.0
2006-06-05 17:17:00,111.814,111.814,111.808,111.813,272100000.0
2006-06-05 17:18:00,111.818,111.825,111.816,111.822,194699998.0
2006-06-05 17:19:00,111.822,111.831,111.816,111.816,315499996.0
2006-06-05 17:20:00,111.82,111.826,111.817,111.817,125299999.0
2006-06-05 17:21:00,111.817,111.822,111.812,111.812,337500001.0
2006-06-05 17:22:00,111.809,111.809,111.799,111.808,51600000.0
2006-06-05 17:23:00,111.803,111.813,111.803,111.809,174699998.0
2006-06-05 17:24:00,111.813,111.813,111.801,111.801,261299999.0
2006-06-05 17:25:00,111.81,111.829,111.81,111.829,209999998.0
2006-06-05 17:26:00,111.817,111.828,111.807,111.817,301999999.0
2006-06-05 17:27:00,111.815,111.815,111.802,111.802,199499996.0
2006-06-05 17:28:00,111.813,111.815,111.81,111.815,304900004.0
2006-06-05 17:29:00,111.807,111.817,111.807,111.815,325199992.0
2006-06-05 17:30:00,111.805,111.805,111.778,111.784,75900001.0
2006-06-05 17:31:00,111.775,111.786,111.768,111.777,331100001.0
2006-06-05 17:32:00,111.77,111.789,111.762,111.789,204900001.0
2006-06-05 17:33:00,111.785,111.792,111.72,111.725,224800005.0
2006-06-05 17:34:00,111.724,111.731,111.716,111.724,198800004.0
2006-06-05 17:35:00,111.716,111.716,111.675,111.676,212300002.0
2006-06-05 17:36:00,111.683,111.686,111.664,111.675,367000000.0
2006-06-05 17:37:00,111.68,111.714,111.68,111.714,162300000.0
2006-06-05 17:38:00,111.717,111.722,111.708,111.722,140900003.0
2006-06-05 17:39:00,111.715,111.715,111.708,111.711,76799999.0
2006-06-05 17:40:00,111.706,111.706,111.7,111.7,201900002.0
2006-06-05 17:41:00,111.692,111.706,111.688,111.706,370299999.0
2006-06-05 17:42:00,111.702,111.702,111.692,111.694,160100002.0
2006-06-05 17:43:00,111.693,111.699,111.686,111.688,180500004.0
2006-06-05 17:44:00,111.703,111.709,111.697,111.708,248699994.0
2006-06-05 17:45:00,111.706,111.712,111.704,111.704,91700000.0
2006-06-05 17:46:00,111.698,111.7,111.695,111.7,253999996.0
2006-06-05 17:47:00,111.693,111.71,111.69,111.69,343900001.0
2006-06-05 17:48:00,111.685,111.696,111.685,111.688,224300004.0
2006-06-05 17:49:00,111.682,111.699,111.682,111.69,336300005.0
2006-06-05 17:50:00,111.693,111.702,111.693,111.695,343300003.0
2006-06-05 17:51:00,111.692,111.695,111.682,111.682,342899999.0
2006-06-05 17:52:00,111.685,111.689,111.682,111.682,243999995.0
2006-06-05 17:53:00,111.704,111.72,111.675,111.675,314899996.0
2006-06-05 17:54:00,111.692,111.713,111.689,111.691,135499999.0
2006-06-05 17:55:00,111.69,111.693,111.688,111.693,184599999.0
2006-06-05 17:56:00,111.695,111.702,111.688,111.7,396799994.0
2006-06-05 17:57:00,111.695,111.7,111.689,111.7,244399999.0
2006-06-05 17:58:00,111.688,111.695,111.685,111.695,184800005.0
2006-06-05 17:59:00,111.696,111.701,111.689,111.693,342299998.0
2006-06-05 18:00:00,111.69,111.704,111.69,111.698,255600002.0
2006-06-05 18:01:00,111.72,111.72,111.66,111.68,1845200016.0
2006-06-05 18:02:00,111.67,111.68,111.64,111.64,1845200016.0
2006-06-05 18:03:00,111.63,111.63,111.62,111.62,1845200016.0
2006-06-05 18:04:00,111.63,111.66,111.63,111.66,1845200016.0
2006-06-05 18:05:00,111.65,111.65,111.57,111.57,1845200016.0
2006-06-05 18:06:00,111.58,111.58,111.55,111.57,1845200016.0
2006-06-05 18:07:00,111.58,111.58,111.57,111.57,1845200016.0
2006-06-05 18:08:00,111.59,111.59,111.57,111.57,1845200016.0
2006-06-05 18:09:00,111.56,111.57,111.55,111.56,1845200016.0
2006-06-05 18:10:00,111.57,111.57,111.57,111.57,1845200016.0
2006-06-05 18:11:00,111.562,111.562,111.537,111.539,1845200016.0
2006-06-05 18:12:00,111.531,111.548,111.531,111.538,2129899999.0
2006-06-05 18:13:00,111.54,111.55,111.53,111.55,2118099985.0
2006-06-05 18:14:00,111.54,111.55,111.54,111.54,2118099985.0
2006-06-05 18:15:00,111.55,111.55,111.54,111.55,2118099985.0
2006-06-05 18:16:00,111.54,111.57,111.54,111.57,2118099985.0
2006-06-05 18:17:00,111.563,111.581,111.563,111.581,2118099985.0
2006-06-05 18:18:00,111.6,111.6,111.54,111.57,1900399996.0
2006-06-05 18:19:00,111.56,111.57,111.56,111.57,1900399996.0
2006-06-05 18:20:00,111.58,111.58,111.57,111.57,1900399996.0
2006-06-05 18:21:00,111.58,111.59,111.57,111.58,1900399996.0
2006-06-05 18:22:00,111.57,111.57,111.56,111.56,1900399996.0
2006-06-05 18:23:00,111.57,111.57,111.56,111.56,1900399996.0
2006-06-05 18:24:00,111.55,111.56,111.54,111.54,1900399996.0
2006-06-05 18:25:00,111.53,111.56,111.53,111.56,1900399996.0
2006-06-05 18:26:00,111.55,111.57,111.55,111.57,1900399996.0
2006-06-05 18:27:00,111.555,111.563,111.548,111.563,1900399996.0
2006-06-05 18:28:00,111.558,111.56,111.547,111.547,2131499988.0
2006-06-05 18:29:00,111.55,111.56,111.55,111.55,1872399991.0
2006-06-05 18:30:00,111.56,111.57,111.559,111.56,1872399991.0
2006-06-05 18:31:00,111.58,111.59,111.57,111.58,1733700002.0
2006-06-05 18:32:00,111.59,111.61,111.59,111.6,1733700002.0
2006-06-05 18:33:00,111.61,111.61,111.6,111.6,1733700002.0
2006-06-05 18:34:00,111.61,111.63,111.61,111.63,1733700002.0
2006-06-05 18:35:00,111.62,111.63,111.62,111.63,1733700002.0
2006-06-05 18:36:00,111.611,111.622,111.61,111.622,1733700002.0
2006-06-05 18:37:00,111.62,111.623,111.618,111.623,1317899995.0
2006-06-05 18:38:00,111.623,111.625,111.615,111.62,1301999993.0
2006-06-05 18:39:00,111.623,111.633,111.623,111.627,735099995.0
2006-06-05 18:40:00,111.627,111.632,111.625,111.627,1694099988.0
2006-06-05 18:41:00,111.626,111.629,111.62,111.627,1502800013.0
2006-06-05 18:42:00,111.624,111.624,111.606,111.613,1862900012.0
2006-06-05 18:43:00,111.613,111.619,111.613,111.614,1045000012.0
2006-06-05 18:44:00,111.636,111.658,111.636,111.646,761799997.0
2006-06-05 18:45:00,111.648,111.66,111.642,111.649,1422300005.0
2006-06-05 18:46:00,111.647,111.648,111.637,111.64,1757799996.0
2006-06-05 18:47:00,111.635,111.65,111.635,111.65,384300000.0
2006-06-05 18:48:00,111.649,111.649,111.622,111.628,766400005.0
2006-06-05 18:49:00,111.62,111.627,111.611,111.611,1401799984.0
2006-06-05 18:50:00,111.608,111.608,111.585,111.592,1877500009.0
2006-06-05 18:51:00,111.591,111.595,111.583,111.588,1822900000.0
2006-06-05 18:52:00,111.595,111.603,111.591,111.595,1372099993.0
2006-06-05 18:53:00,111.598,111.598,111.585,111.591,1609799992.0
2006-06-05 18:54:00,111.595,111.604,111.588,111.588,1866300004.0
2006-06-05 18:56:00,111.576,111.587,111.573,111.58,522999996.0
2006-06-05 18:57:00,111.579,111.579,111.563,111.571,941000003.0
2006-06-05 18:58:00,111.569,111.569,111.557,111.558,1421500012.0
2006-06-05 18:59:00,111.558,111.57,111.557,111.57,1619799995.0
2006-06-05 19:00:00,111.572,111.602,111.536,111.567,608100006.0
2006-06-05 19:01:00,111.571,111.571,111.557,111.569,545499999.0
2006-06-05 19:02:00,111.576,111.59,111.574,111.588,743600014.0
2006-06-05 19:03:00,111.603,111.656,111.603,111.622,1735499995.0
2006-06-05 19:04:00,111.626,111.67,111.626,111.67,872099999.0
2006-06-05 19:05:00,111.678,111.69,111.678,111.685,886499995.0
2006-06-05 19:06:00,111.68,111.682,111.672,111.673,1174299978.0
2006-06-05 19:07:00,111.7,111.7,111.69,111.7,1518599998.0
2006-06-05 19:08:00,111.687,111.687,111.673,111.68,1518599998.0
2006-06-05 19:09:00,111.669,111.678,111.665,111.67,738499999.0
2006-06-05 19:10:00,111.672,111.672,111.665,111.667,712800010.0
2006-06-05 19:11:00,111.664,111.664,111.646,111.646,623399994.0
2006-06-05 19:12:00,111.643,111.656,111.635,111.635,1099300011.0
2006-06-05 19:13:00,111.63,111.635,111.627,111.627,641899992.0
2006-06-05 19:14:00,111.628,111.637,111.625,111.631,851600009.0
2006-06-05 19:15:00,111.635,111.645,111.629,111.634,1710599993.0
2006-06-05 19:16:00,111.636,111.644,111.629,111.632,671300005.0
2006-06-05 19:17:00,111.633,111.641,111.633,111.636,1079100007.0
2006-06-05 19:18:00,111.631,111.655,111.631,111.644,965999995.0
2006-06-05 19:19:00,111.644,111.654,111.639,111.642,1236399996.0
2006-06-05 19:20:00,111.642,111.649,111.64,111.641,907500008.0
2006-06-05 19:21:00,111.638,111.642,111.63,111.632,1721099994.0
2006-06-05 19:22:00,111.625,111.625,111.605,111.605,934199996.0
2006-06-05 19:23:00,111.62,111.65,111.62,111.65,1469000006.0
2006-06-05 19:24:00,111.636,111.642,111.627,111.636,1469000006.0
2006-06-05 19:25:00,111.64,111.678,111.64,111.663,1753100002.0
2006-06-05 19:26:00,111.65,111.67,111.65,111.67,1602999996.0
2006-06-05 19:27:00,111.653,111.705,111.653,111.676,1602999996.0
2006-06-05 19:28:00,111.668,111.687,111.635,111.644,1208300003.0
2006-06-05 19:29:00,111.642,111.642,111.628,111.635,497899998.0
2006-06-05 19:30:00,111.642,111.652,111.642,111.647,927899998.0
2006-06-05 19:31:00,111.647,111.654,111.639,111.639,1930700001.0
2006-06-05 19:32:00,111.643,111.654,111.641,111.646,1351700003.0
2006-06-05 19:33:00,111.647,111.655,111.644,111.655,1045800002.0
2006-06-05 19:34:00,111.655,111.657,111.647,111.655,1426100001.0
2006-06-05 19:35:00,111.655,111.657,111.65,111.655,1222500003.0
2006-06-05 19:36:00,111.645,111.655,111.645,111.655,553400002.0
2006-06-05 19:37:00,111.648,111.654,111.648,111.648,217599998.0
2006-06-05 19:38:00,111.65,111.655,111.644,111.652,953799996.0
2006-06-05 19:39:00,111.65,111.655,111.644,111.654,1118700007.0
2006-06-05 19:40:00,111.657,111.664,111.656,111.661,913399999.0
2006-06-05 19:41:00,111.661,111.672,111.658,111.662,1047900011.0
2006-06-05 19:42:00,111.655,111.665,111.654,111.665,805099995.0
2006-06-05 19:43:00,111.665,111.665,111.66,111.66,403699998.0
2006-06-05 19:44:00,111.66,111.669,111.66,111.666,732999995.0
2006-06-05 19:45:00,111.665,111.671,111.662,111.665,643300006.0
2006-06-05 19:46:00,111.663,111.663,111.65,111.65,1013000000.0
2006-06-05 19:47:00,111.65,111.655,111.647,111.655,628700005.0
2006-06-05 19:48:00,111.649,111.654,111.645,111.645,1534800006.0
2006-06-05 19:49:00,111.648,111.648,111.634,111.634,709400003.0
2006-06-05 19:50:00,111.64,111.651,111.64,111.645,812500003.0
2006-06-05 19:51:00,111.645,111.652,111.641,111.646,570899995.0
2006-06-05 19:52:00,111.645,111.648,111.64,111.642,1093300006.0
2006-06-05 19:53:00,111.649,111.656,111.644,111.652,1148300016.0
2006-06-05 19:54:00,111.648,111.652,111.641,111.649,1661800013.0
2006-06-05 19:55:00,111.642,111.651,111.636,111.639,643299996.0
2006-06-05 19:56:00,111.634,111.634,111.62,111.63,578999996.0
2006-06-05 19:57:00,111.632,111.636,111.627,111.627,582999996.0
2006-06-05 19:58:00,111.633,111.641,111.631,111.632,1398700002.0
2006-06-05 19:59:00,111.636,111.642,111.634,111.637,858899995.0
2006-06-05 20:00:00,111.633,111.633,111.626,111.629,379399996.0
2006-06-05 20:01:00,111.632,111.643,111.63,111.643,654500001.0
2006-06-05 20:02:00,111.64,111.648,111.639,111.643,1177200011.0
2006-06-05 20:03:00,111.64,111.643,111.633,111.643,770000000.0
2006-06-05 20:04:00,111.646,111.654,111.644,111.654,529900004.0
2006-06-05 20:05:00,111.65,111.66,111.645,111.648,936499985.0
2006-06-05 20:06:00,111.64,111.648,111.638,111.645,1844699996.0
2006-06-05 20:07:00,111.639,111.644,111.632,111.644,987500014.0
2006-06-05 20:08:00,111.639,111.643,111.632,111.643,1010900003.0
2006-06-05 20:09:00,111.644,111.66,111.643,111.649,1267699996.0
2006-06-05 20:10:00,111.648,111.648,111.64,111.64,970499997.0
2006-06-05 20:11:00,111.64,111.647,111.638,111.642,1799800000.0
2006-06-05 20:13:00,111.634,111.638,111.626,111.629,1039000001.0
2006-06-05 20:14:00,111.633,111.639,111.627,111.635,1072099987.0
2006-06-05 20:15:00,111.641,111.704,111.641,111.696,1316699996.0
2006-06-05 20:16:00,111.714,111.757,111.714,111.751,1115900003.0
2006-06-05 20:17:00,111.749,111.752,111.699,111.699,837699998.0
2006-06-05 20:18:00,111.704,111.726,111.677,111.677,192900003.0
2006-06-05 20:19:00,111.663,111.663,111.612,111.622,856100004.0
2006-06-05 20:20:00,111.613,111.627,111.588,111.597,1012200001.0
2006-06-05 20:21:00,111.6,111.63,111.6,111.627,1182299999.0
2006-06-05 20:22:00,111.634,111.657,111.633,111.652,1273699997.0
2006-06-05 20:23:00,111.653,111.72,111.653,111.72,771199995.0
2006-06-05 20:24:00,111.725,111.742,111.706,111.719,784600003.0
2006-06-05 20:25:00,111.723,111.731,111.712,111.712,994200000.0
2006-06-05 20:26:00,111.708,111.717,111.686,111.717,661999996.0
2006-06-05 20:27:00,111.727,111.758,111.726,111.752,1188499991.0
2006-06-05 20:28:00,111.77,111.77,111.75,111.75,2036999999.0
2006-06-05 20:29:00,111.76,111.76,111.75,111.76,2036999999.0
2006-06-05 20:30:00,111.75,111.79,111.75,111.78,2036999999.0
2006-06-05 20:31:00,111.773,111.779,111.758,111.768,2036999999.0
2006-06-05 20:32:00,111.774,111.801,111.774,111.794,2035500009.0
2006-06-05 20:33:00,111.809,111.921,111.8,111.892,845799992.0
2006-06-05 20:34:00,111.89,111.95,111.89,111.946,547799991.0
2006-06-05 20:35:00,111.95,111.952,111.877,111.902,687300003.0
2006-06-05 20:36:00,111.9,111.915,111.889,111.889,665199997.0
2006-06-05 20:37:00,111.885,111.887,111.858,111.881,410899994.0
2006-06-05 20:38:00,111.88,111.881,111.854,111.881,1133999998.0
2006-06-05 20:39:00,111.889,111.922,111.889,111.921,871699997.0
2006-06-05 20:40:00,111.923,111.923,111.906,111.907,2131899994.0
2006-06-05 20:41:00,111.912,111.94,111.908,111.933,898499997.0
2006-06-05 20:42:00,111.934,111.959,111.934,111.953,1279799994.0
2006-06-05 20:43:00,111.96,112.054,111.953,112.044,1440700005.0
2006-06-05 20:44:00,112.054,112.109,112.036,112.105,1629600004.0
2006-06-05 20:45:00,112.104,112.118,112.04,112.045,1224100001.0
2006-06-05 20:46:00,112.05,112.071,112.05,112.055,1546700000.0
2006-06-05 20:47:00,112.051,112.07,112.043,112.043,1873400002.0
2006-06-05 20:48:00,112.04,112.052,112.017,112.026,1223100006.0
2006-06-05 20:49:00,112.029,112.117,112.023,112.076,1165399993.0
2006-06-05 20:50:00,112.083,112.11,112.064,112.08,1434800007.0
2006-06-05 20:51:00,112.077,112.089,112.044,112.049,770400006.0
2006-06-05 20:52:00,112.057,112.109,112.057,112.109,179100003.0
2006-06-05 20:53:00,112.117,112.137,112.092,112.101,1228600001.0
2006-06-05 20:54:00,112.102,112.141,112.093,112.093,503599994.0
2006-06-05 20:55:00,112.091,112.133,112.085,112.126,1628600011.0
2006-06-05 20:56:00,112.13,112.132,112.098,112.098,533500000.0
2006-06-05 20:57:00,112.091,112.094,112.059,112.083,1652700000.0
2006-06-05 20:58:00,112.1,112.1,112.08,112.09,828699993.0
2006-06-05 20:59:00,112.08,112.08,112.01,112.04,828699993.0
2006-06-05 21:00:00,112.05,112.07,112.05,112.06,828699993.0
2006-06-05 21:01:00,112.057,112.061,112.046,112.061,828699993.0
2006-06-05 21:02:00,112.064,112.067,112.05,112.05,751800005.0
2006-06-05 21:03:00,112.055,112.07,112.047,112.047,1239600005.0
2006-06-05 21:04:00,112.053,112.105,112.053,112.105,526600005.0
2006-06-05 21:05:00,112.106,112.106,112.071,112.079,684999993.0
2006-06-05 21:06:00,112.074,112.092,112.074,112.092,1066700007.0
2006-06-05 21:07:00,112.095,112.098,112.086,112.09,1459000009.0
2006-06-05 21:08:00,112.085,112.085,112.068,112.08,900700011.0
2006-06-05 21:09:00,112.075,112.08,112.071,112.073,394699998.0
2006-06-05 21:10:00,112.069,112.069,112.055,112.065,551300008.0
2006-06-05 21:11:00,112.062,112.074,112.049,112.074,231599998.0
2006-06-05 21:12:00,112.077,112.084,112.066,112.075,408600003.0
2006-06-05 21:13:00,112.068,112.087,112.068,112.078,816200002.0
2006-06-05 21:14:00,112.091,112.124,112.091,112.118,1520799988.0
2006-06-05 21:15:00,112.118,112.121,112.105,112.107,1604000002.0
2006-06-05 21:16:00,112.1,112.11,112.1,112.105,902799993.0
2006-06-05 21:17:00,112.108,112.108,112.092,112.093,1730399999.0
2006-06-05 21:18:00,112.098,112.108,112.098,112.103,1006100009.0
2006-06-05 21:19:00,112.112,112.126,112.112,112.125,1043100007.0
2006-06-05 21:20:00,112.127,112.127,112.107,112.115,1715000010.0
2006-06-05 21:21:00,112.117,112.125,112.112,112.119,1093700007.0
2006-06-05 21:22:00,112.127,112.149,112.12,112.12,1995099990.0
2006-06-05 21:23:00,112.125,112.136,112.123,112.127,1217100007.0
2006-06-05 21:24:00,112.124,112.134,112.116,112.123,1576000014.0
2006-06-05 21:25:00,112.132,112.137,112.122,112.122,1983599996.0
2006-06-05 21:26:00,112.124,112.142,112.124,112.135,1003600000.0
2006-06-05 21:27:00,112.138,112.151,112.138,112.15,858899991.0
2006-06-05 21:28:00,112.145,112.15,112.141,112.143,355399997.0
2006-06-05 21:29:00,112.145,112.145,112.135,112.137,712399995.0
2006-06-05 21:30:00,112.14,112.151,112.138,112.14,964300005.0
2006-06-05 21:31:00,112.138,112.145,112.138,112.145,172299999.0
2006-06-05 21:32:00,112.145,112.152,112.136,112.137,728999996.0
2006-06-05 21:33:00,112.131,112.134,112.129,112.133,373300000.0
2006-06-05 21:34:00,112.134,112.136,112.125,112.125,645199997.0
2006-06-05 21:35:00,112.131,112.131,112.108,112.108,334999999.0
2006-06-05 21:36:00,112.105,112.11,112.102,112.103,685900003.0
2006-06-05 21:37:00,112.105,112.113,112.103,112.105,477299999.0
2006-06-05 21:38:00,112.109,112.112,112.108,112.108,161300000.0
2006-06-05 21:39:00,112.107,112.122,112.105,112.122,650800004.0
2006-06-05 21:40:00,112.127,112.132,112.122,112.122,621000005.0
2006-06-05 21:41:00,112.122,112.131,112.122,112.13,745599993.0
2006-06-05 21:42:00,112.132,112.142,112.128,112.135,866599997.0
2006-06-05 21:43:00,112.133,112.144,112.126,112.126,415699994.0
2006-06-05 21:44:00,112.127,112.13,112.109,112.113,1371799993.0
2006-06-05 21:45:00,112.108,112.113,112.096,112.096,574799989.0
2006-06-05 21:46:00,112.098,112.104,112.09,112.104,816300011.0
2006-06-05 21:47:00,112.102,112.116,112.099,112.101,452100005.0
2006-06-05 21:48:00,112.105,112.116,112.088,112.112,998400002.0
2006-06-05 21:49:00,112.117,112.133,112.116,112.133,540699998.0
2006-06-05 21:50:00,112.136,112.14,112.134,112.139,162699996.0
2006-06-05 21:51:00,112.14,112.143,112.13,112.136,344599997.0
2006-06-05 21:52:00,112.136,112.137,112.114,112.114,125899999.0
2006-06-05 21:53:00,112.112,112.123,112.111,112.123,427400002.0
2006-06-05 21:54:00,112.117,112.121,112.111,112.12,717999990.0
2006-06-05 21:55:00,112.118,112.122,112.112,112.112,160399997.0
2006-06-05 21:56:00,112.116,112.119,112.11,112.118,446299995.0
2006-06-05 21:57:00,112.125,112.125,112.117,112.117,355000001.0
2006-06-05 21:58:00,112.118,112.122,112.117,112.117,89899998.0
2006-06-05 21:59:00,112.12,112.156,112.12,112.137,566600008.0
2006-06-05 22:00:00,112.14,112.145,112.138,112.14,1119099997.0
2006-06-05 22:01:00,112.14,112.147,112.134,112.141,1082399991.0
2006-06-05 22:02:00,112.132,112.132,112.118,112.126,629699998.0
2006-06-05 22:03:00,112.123,112.13,112.12,112.12,242499998.0
2006-06-05 22:04:00,112.125,112.146,112.124,112.146,967100004.0
2006-06-05 22:05:00,112.152,112.152,112.144,112.144,178800001.0
2006-06-05 22:06:00,112.144,112.153,112.144,112.15,212400001.0
2006-06-05 22:07:00,112.147,112.147,112.134,112.147,335200003.0
2006-06-05 22:08:00,112.146,112.152,112.14,112.14,391499996.0
2006-06-05 22:09:00,112.143,112.143,112.122,112.122,296000000.0
2006-06-05 22:10:00,112.122,112.128,112.119,112.123,237299999.0
2006-06-05 22:11:00,112.11,112.143,112.109,112.143,649800002.0
2006-06-05 22:12:00,112.14,112.14,112.128,112.13,109599999.0
2006-06-05 22:13:00,112.135,112.162,112.135,112.162,467799996.0
2006-06-05 22:14:00,112.173,112.187,112.165,112.182,347600005.0
2006-06-05 22:15:00,112.19,112.203,112.186,112.195,329500004.0
2006-06-05 22:16:00,112.193,112.193,112.183,112.183,770399995.0
2006-06-05 22:17:00,112.183,112.183,112.15,112.15,345500008.0
2006-06-05 22:18:00,112.146,112.146,112.124,112.132,564299996.0
2006-06-05 22:19:00,112.137,112.15,112.137,112.145,493499993.0
2006-06-05 22:20:00,112.142,112.142,112.13,112.13,169000001.0
2006-06-05 22:21:00,112.13,112.13,112.12,112.13,259800004.0
2006-06-05 22:22:00,112.132,112.145,112.132,112.145,231000000.0
2006-06-05 22:23:00,112.144,112.144,112.137,112.138,197799996.0
2006-06-05 22:24:00,112.149,112.154,112.143,112.148,262099996.0
2006-06-05 22:25:00,112.158,112.178,112.157,112.178,259800003.0
2006-06-05 22:26:00,112.181,112.206,112.181,112.19,186100002.0
2006-06-05 22:27:00,112.185,112.189,112.177,112.186,924900001.0
2006-06-05 22:28:00,112.194,112.226,112.194,112.217,336199997.0
2006-06-05 22:29:00,112.228,112.268,112.228,112.262,86299999.0
2006-06-05 22:30:00,112.255,112.255,112.222,112.222,277199998.0
2006-06-05 22:31:00,112.208,112.208,112.185,112.205,258499994.0
2006-06-05 22:32:00,112.215,112.235,112.215,112.22,630200001.0
2006-06-05 22:33:00,112.218,112.218,112.202,112.208,648600005.0
2006-06-05 22:34:00,112.205,112.213,112.199,112.21,799800004.0
2006-06-05 22:35:00,112.21,112.21,112.196,112.207,550900009.0
2006-06-05 22:36:00,112.208,112.216,112.188,112.207,804199999.0
2006-06-05 22:37:00,112.195,112.195,112.188,112.188,159599999.0
2006-06-05 22:38:00,112.194,112.196,112.187,112.187,179100000.0
2006-06-05 22:39:00,112.186,112.206,112.186,112.206,286399997.0
2006-06-05 22:40:00,112.2,112.2,112.175,112.175,623399997.0
2006-06-05 22:41:00,112.184,112.189,112.176,112.189,200399999.0
2006-06-05 22:42:00,112.182,112.182,112.162,112.162,315000000.0
2006-06-05 22:43:00,112.161,112.17,112.159,112.159,416000002.0
2006-06-05 22:44:00,112.159,112.163,112.156,112.156,267600002.0
2006-06-05 22:45:00,112.165,112.173,112.155,112.166,478200003.0
2006-06-05 22:46:00,112.171,112.173,112.164,112.164,405100003.0
2006-06-05 22:47:00,112.178,112.188,112.17,112.18,270400002.0
2006-06-05 22:48:00,112.19,112.201,112.185,112.185,401900003.0
2006-06-05 22:49:00,112.192,112.204,112.188,112.204,247799997.0
2006-06-05 22:50:00,112.198,112.206,112.191,112.195,360399992.0
2006-06-05 22:51:00,112.205,112.209,112.2,112.2,268400002.0
2006-06-05 22:52:00,112.197,112.215,112.197,112.202,246400001.0
2006-06-05 22:53:00,112.205,112.21,112.198,112.198,511300011.0
2006-06-05 22:54:00,112.201,112.212,112.198,112.212,273200004.0
2006-06-05 22:55:00,112.222,112.231,112.217,112.217,425899992.0
2006-06-05 22:56:00,112.215,112.226,112.204,112.204,200299999.0
2006-06-05 22:57:00,112.196,112.202,112.188,112.202,427200000.0
2006-06-05 22:58:00,112.203,112.214,112.2,112.214,123500000.0
2006-06-05 22:59:00,112.2,112.205,112.19,112.195,395600004.0
2006-06-05 23:00:00,112.195,112.218,112.195,112.21,444099997.0
2006-06-05 23:01:00,112.213,112.237,112.211,112.223,419100000.0
2006-06-05 23:02:00,112.242,112.251,112.227,112.242,296299999.0
2006-06-05 23:03:00,112.238,112.26,112.228,112.251,189700001.0
2006-06-05 23:04:00,112.248,112.255,112.237,112.241,205100003.0
2006-06-05 23:05:00,112.245,112.245,112.19,112.19,323700005.0
2006-06-05 23:06:00,112.17,112.214,112.166,112.167,257100003.0
2006-06-05 23:07:00,112.158,112.184,112.154,112.173,224900004.0
2006-06-05 23:08:00,112.195,112.215,112.183,112.196,255799998.0
2006-06-05 23:09:00,112.21,112.225,112.21,112.221,207199997.0
2006-06-05 23:10:00,112.225,112.231,112.193,112.208,283400002.0
2006-06-05 23:11:00,112.22,112.226,112.212,112.212,251300003.0
2006-06-05 23:12:00,112.206,112.232,112.201,112.229,255099998.0
2006-06-05 23:13:00,112.217,112.227,112.214,112.225,147999995.0
2006-06-05 23:14:00,112.223,112.235,112.217,112.22,236699997.0
2006-06-05 23:15:00,112.237,112.237,112.22,112.233,439399997.0
2006-06-05 23:16:00,112.222,112.244,112.222,112.231,235400003.0
2006-06-05 23:17:00,112.235,112.244,112.222,112.227,106599999.0
2006-06-05 23:18:00,112.235,112.254,112.23,112.242,133500000.0
2006-06-05 23:19:00,112.232,112.253,112.232,112.244,263800001.0
2006-06-05 23:20:00,112.255,112.26,112.239,112.254,268999997.0
2006-06-05 23:21:00,112.26,112.27,112.235,112.237,316399996.0
2006-06-05 23:22:00,112.238,112.277,112.237,112.264,263199998.0
2006-06-05 23:23:00,112.26,112.266,112.233,112.245,273400004.0
2006-06-05 23:24:00,112.252,112.258,112.23,112.237,408300000.0
2006-06-05 23:25:00,112.228,112.24,112.219,112.237,262899997.0
2006-06-05 23:26:00,112.23,112.237,112.2,112.222,356900004.0
2006-06-05 23:27:00,112.242,112.25,112.222,112.222,176499998.0
2006-06-05 23:28:00,112.205,112.206,112.193,112.193,214600001.0
2006-06-05 23:29:00,112.194,112.198,112.183,112.183,135100000.0
2006-06-05 23:30:00,112.188,112.194,112.18,112.18,137400003.0
2006-06-05 23:31:00,112.183,112.183,112.168,112.168,71300000.0
2006-06-05 23:32:00,112.157,112.165,112.144,112.144,316299999.0
2006-06-05 23:33:00,112.126,112.126,112.094,112.102,141500001.0
2006-06-05 23:34:00,112.114,112.127,112.114,112.127,216000004.0
2006-06-05 23:35:00,112.121,112.164,112.121,112.159,218499998.0
2006-06-05 23:36:00,112.169,112.188,112.152,112.152,159000000.0
2006-06-05 23:37:00,112.143,112.143,112.138,112.143,140600003.0
2006-06-05 23:38:00,112.135,112.143,112.133,112.138,268099998.0
2006-06-05 23:39:00,112.14,112.142,112.14,112.142,65500000.0
2006-06-05 23:40:00,112.13,112.13,112.102,112.102,237700005.0
2006-06-05 23:41:00,112.095,112.105,112.095,112.105,64700002.0
2006-06-05 23:42:00,112.107,112.124,112.107,112.112,128499996.0
2006-06-05 23:43:00,112.107,112.126,112.104,112.108,136199999.0
2006-06-05 23:44:00,112.107,112.128,112.107,112.108,153400005.0
2006-06-05 23:45:00,112.114,112.13,112.114,112.124,251099998.0
2006-06-05 23:46:00,112.131,112.131,112.107,112.107,196099999.0
2006-06-05 23:47:00,112.111,112.126,112.111,112.126,36700002.0
2006-06-05 23:48:00,112.135,112.135,112.125,112.135,197400000.0
2006-06-05 23:49:00,112.133,112.133,112.115,112.117,348800002.0
2006-06-05 23:50:00,112.109,112.147,112.109,112.147,120400000.0
2006-06-05 23:51:00,112.143,112.143,112.132,112.132,95799997.0
2006-06-05 23:52:00,112.145,112.145,112.138,112.138,70099999.0
2006-06-05 23:53:00,112.142,112.142,112.135,112.14,328199995.0
2006-06-05 23:54:00,112.145,112.148,112.138,112.138,92599997.0
2006-06-05 23:55:00,112.14,112.145,112.135,112.145,68999998.0
2006-06-05 23:56:00,112.148,112.148,112.138,112.14,355000010.0
2006-06-05 23:57:00,112.141,112.152,112.141,112.149,259100001.0
2006-06-05 23:58:00,112.157,112.161,112.15,112.15,199199998.0
2006-06-05 23:59:00,112.155,112.155,112.145,112.145,234199999.0
2006-06-06 00:00:00,112.153,112.155,112.145,112.155,183999998.0
2006-06-06 00:01:00,112.155,112.155,112.155,112.155,81600003.0
2006-06-06 00:02:00,112.15,112.155,112.15,112.155,200299997.0
2006-06-06 00:03:00,112.158,112.161,112.157,112.159,215700001.0
2006-06-06 00:04:00,112.157,112.161,112.151,112.153,189300004.0
2006-06-06 00:05:00,112.156,112.166,112.152,112.166,293099999.0
2006-06-06 00:06:00,112.158,112.158,112.146,112.155,377299992.0
2006-06-06 00:07:00,112.157,112.172,112.157,112.172,146599997.0
2006-06-06 00:08:00,112.168,112.191,112.156,112.179,144600003.0
2006-06-06 00:09:00,112.172,112.193,112.171,112.187,324499998.0
2006-06-06 00:10:00,112.199,112.231,112.199,112.231,199499997.0
2006-06-06 00:11:00,112.234,112.246,112.234,112.24,336299997.0
2006-06-06 00:12:00,112.238,112.245,112.238,112.245,21300000.0
2006-06-06 00:13:00,112.237,112.237,112.21,112.21,309600001.0
2006-06-06 00:14:00,112.208,112.211,112.203,112.21,261699999.0
2006-06-06 00:15:00,112.215,112.215,112.208,112.215,102299998.0
2006-06-06 00:16:00,112.211,112.212,112.202,112.202,110400001.0
2006-06-06 00:17:00,112.194,112.2,112.19,112.19,182000004.0
2006-06-06 00:18:00,112.19,112.19,112.167,112.172,225200000.0
2006-06-06 00:19:00,112.165,112.18,112.158,112.159,346700001.0
2006-06-06 00:20:00,112.162,112.18,112.158,112.18,152000002.0
2006-06-06 00:21:00,112.18,112.188,112.178,112.185,285600002.0
2006-06-06 00:22:00,112.178,112.185,112.172,112.182,214399995.0
2006-06-06 00:23:00,112.185,112.185,112.18,112.18,225099994.0
2006-06-06 00:24:00,112.177,112.185,112.175,112.18,204399999.0
2006-06-06 00:25:00,112.177,112.182,112.173,112.18,137600002.0
2006-06-06 00:26:00,112.185,112.185,112.18,112.185,283500001.0
2006-06-06 00:27:00,112.183,112.183,112.173,112.173,192900006.0
2006-06-06 00:28:00,112.183,112.185,112.178,112.185,109299997.0
2006-06-06 00:29:00,112.185,112.185,112.177,112.185,102999999.0
2006-06-06 00:30:00,112.185,112.185,112.175,112.185,187800001.0
2006-06-06 00:31:00,112.19,112.209,112.19,112.196,220500004.0
2006-06-06 00:32:00,112.2,112.231,112.2,112.23,311300005.0
2006-06-06 00:33:00,112.238,112.242,112.224,112.237,204299999.0
2006-06-06 00:34:00,112.23,112.231,112.216,112.231,255700008.0
2006-06-06 00:35:00,112.233,112.233,112.207,112.209,253599999.0
2006-06-06 00:36:00,112.235,112.308,112.235,112.293,120499998.0
2006-06-06 00:37:00,112.288,112.288,112.264,112.277,431200001.0
2006-06-06 00:38:00,112.266,112.266,112.23,112.234,190900004.0
2006-06-06 00:39:00,112.243,112.255,112.234,112.255,176199998.0
2006-06-06 00:40:00,112.271,112.313,112.271,112.313,120399999.0
2006-06-06 00:41:00,112.328,112.332,112.319,112.32,127799999.0
2006-06-06 00:42:00,112.312,112.323,112.295,112.296,504600007.0
2006-06-06 00:43:00,112.294,112.313,112.289,112.309,370999998.0
2006-06-06 00:44:00,112.308,112.322,112.306,112.311,182900000.0
2006-06-06 00:45:00,112.308,112.308,112.289,112.289,167899997.0
2006-06-06 00:46:00,112.3,112.334,112.3,112.334,214200005.0
2006-06-06 00:47:00,112.336,112.336,112.312,112.315,86600000.0
2006-06-06 00:48:00,112.312,112.327,112.312,112.327,186299998.0
2006-06-06 00:49:00,112.324,112.333,112.322,112.333,171599999.0
2006-06-06 00:50:00,112.331,112.331,112.319,112.319,12000000.0
2006-06-06 00:51:00,112.317,112.317,112.298,112.298,124400000.0
2006-06-06 00:52:00,112.302,112.333,112.302,112.333,339500001.0
2006-06-06 00:53:00,112.339,112.339,112.332,112.339,404400003.0
2006-06-06 00:54:00,112.322,112.322,112.26,112.26,63900002.0
2006-06-06 00:55:00,112.252,112.258,112.243,112.25,218600001.0
2006-06-06 00:56:00,112.257,112.258,112.251,112.256,264099996.0
2006-06-06 00:57:00,112.255,112.28,112.255,112.277,277599993.0
2006-06-06 00:58:00,112.292,112.301,112.289,112.294,82100000.0
2006-06-06 00:59:00,112.299,112.309,112.299,112.309,203599997.0
2006-06-06 01:00:00,112.315,112.332,112.315,112.331,247299997.0
2006-06-06 01:01:00,112.335,112.335,112.325,112.332,405000004.0
2006-06-06 01:02:00,112.329,112.33,112.321,112.328,169600002.0
2006-06-06 01:03:00,112.326,112.335,112.304,112.335,249100000.0
2006-06-06 01:04:00,112.338,112.341,112.327,112.336,153399999.0
2006-06-06 01:05:00,112.338,112.344,112.33,112.34,110099999.0
2006-06-06 01:06:00,112.346,112.353,112.346,112.353,260300001.0
2006-06-06 01:07:00,112.35,112.356,112.346,112.349,307199995.0
2006-06-06 01:08:00,112.337,112.337,112.316,112.327,169400004.0
2006-06-06 01:09:00,112.327,112.327,112.317,112.323,160099999.0
2006-06-06 01:10:00,112.328,112.328,112.316,112.316,276999999.0
2006-06-06 01:11:00,112.307,112.307,112.297,112.297,195800003.0
2006-06-06 01:12:00,112.292,112.303,112.292,112.303,182699998.0
2006-06-06 01:13:00,112.295,112.317,112.294,112.317,229400002.0
2006-06-06 01:14:00,112.322,112.322,112.31,112.317,166299999.0
2006-06-06 01:15:00,112.327,112.33,112.322,112.325,159100001.0
2006-06-06 01:16:00,112.329,112.329,112.315,112.318,294999998.0
2006-06-06 01:17:00,112.307,112.307,112.277,112.29,326800000.0
2006-06-06 01:18:00,112.289,112.289,112.281,112.285,357200001.0
2006-06-06 01:19:00,112.27,112.271,112.256,112.267,170999998.0
2006-06-06 01:20:00,112.263,112.277,112.259,112.271,368000002.0
2006-06-06 01:21:00,112.274,112.274,112.264,112.264,51400000.0
2006-06-06 01:22:00,112.259,112.261,112.249,112.25,195800000.0
2006-06-06 01:23:00,112.253,112.257,112.243,112.248,414800000.0
2006-06-06 01:24:00,112.25,112.255,112.246,112.246,159800002.0
2006-06-06 01:25:00,112.242,112.248,112.235,112.243,183699999.0
2006-06-06 01:26:00,112.23,112.23,112.2,112.207,103100000.0
2006-06-06 01:27:00,112.217,112.225,112.208,112.225,111599996.0
2006-06-06 01:28:00,112.235,112.276,112.235,112.274,278999999.0
2006-06-06 01:29:00,112.267,112.286,112.267,112.286,198999997.0
2006-06-06 01:30:00,112.279,112.303,112.279,112.303,149200003.0
2006-06-06 01:31:00,112.309,112.344,112.309,112.344,207799996.0
2006-06-06 01:32:00,112.353,112.359,112.332,112.345,176900001.0
2006-06-06 01:33:00,112.333,112.34,112.321,112.34,175200003.0
2006-06-06 01:34:00,112.34,112.345,112.335,112.34,491999994.0
2006-06-06 01:35:00,112.344,112.344,112.336,112.344,282099999.0
2006-06-06 01:36:00,112.347,112.353,112.339,112.348,331999999.0
2006-06-06 01:37:00,112.351,112.361,112.351,112.355,351799993.0
2006-06-06 01:38:00,112.362,112.364,112.341,112.349,270799998.0
2006-06-06 01:39:00,112.341,112.366,112.341,112.358,428500004.0
2006-06-06 01:40:00,112.362,112.366,112.354,112.359,307199998.0
2006-06-06 01:41:00,112.366,112.369,112.363,112.369,198499997.0
2006-06-06 01:42:00,112.367,112.373,112.361,112.373,222300002.0
2006-06-06 01:43:00,112.37,112.373,112.366,112.373,230999999.0
2006-06-06 01:44:00,112.368,112.374,112.361,112.374,347700001.0
2006-06-06 01:45:00,112.37,112.373,112.363,112.373,355900008.0
2006-06-06 01:46:00,112.373,112.373,112.359,112.359,209000000.0
2006-06-06 01:47:00,112.35,112.371,112.35,112.365,191800002.0
2006-06-06 01:48:00,112.372,112.373,112.366,112.367,305800000.0
2006-06-06 01:49:00,112.356,112.356,112.327,112.327,123799997.0
2006-06-06 01:50:00,112.305,112.32,112.301,112.309,146300001.0
2006-06-06 01:51:00,112.305,112.305,112.286,112.292,262799997.0
2006-06-06 01:52:00,112.297,112.305,112.292,112.292,222600001.0
2006-06-06 01:53:00,112.297,112.303,112.286,112.303,323899999.0
2006-06-06 01:54:00,112.299,112.304,112.292,112.304,145299997.0
2006-06-06 01:55:00,112.313,112.333,112.31,112.33,203000000.0
2006-06-06 01:56:00,112.328,112.331,112.32,112.322,235799999.0
2006-06-06 01:57:00,112.307,112.315,112.286,112.288,218600000.0
2006-06-06 01:58:00,112.283,112.286,112.261,112.261,222800001.0
2006-06-06 01:59:00,112.256,112.261,112.243,112.258,218800002.0
2006-06-06 02:00:00,112.272,112.29,112.272,112.279,282600007.0
2006-06-06 02:01:00,112.27,112.278,112.27,112.275,148500001.0
2006-06-06 02:02:00,112.267,112.278,112.265,112.272,304799996.0
2006-06-06 02:03:00,112.265,112.265,112.257,112.263,155800000.0
2006-06-06 02:04:00,112.261,112.262,112.254,112.255,154800004.0
2006-06-06 02:05:00,112.257,112.257,112.221,112.221,184699996.0
2006-06-06 02:06:00,112.214,112.218,112.201,112.216,83899998.0
2006-06-06 02:07:00,112.219,112.236,112.219,112.236,134599999.0
2006-06-06 02:08:00,112.237,112.237,112.214,112.214,218400005.0
2006-06-06 02:09:00,112.215,112.223,112.211,112.223,230899996.0
2006-06-06 02:10:00,112.22,112.224,112.212,112.223,270600000.0
2006-06-06 02:11:00,112.22,112.222,112.212,112.212,142999996.0
2006-06-06 02:12:00,112.214,112.214,112.204,112.207,367900000.0
2006-06-06 02:13:00,112.192,112.209,112.192,112.198,346299998.0
2006-06-06 02:14:00,112.197,112.197,112.175,112.175,303600004.0
2006-06-06 02:15:00,112.173,112.195,112.173,112.195,46500001.0
2006-06-06 02:16:00,112.207,112.211,112.205,112.209,203000001.0
2006-06-06 02:17:00,112.213,112.216,112.21,112.211,155600002.0
2006-06-06 02:18:00,112.202,112.208,112.202,112.205,191600002.0
2006-06-06 02:19:00,112.206,112.214,112.206,112.21,196399998.0
2006-06-06 02:20:00,112.205,112.219,112.205,112.211,250299996.0
2006-06-06 02:21:00,112.208,112.222,112.205,112.222,121000003.0
2006-06-06 02:22:00,112.232,112.252,112.232,112.252,233699996.0
2006-06-06 02:23:00,112.25,112.255,112.25,112.25,312699998.0
2006-06-06 02:24:00,112.252,112.253,112.243,112.253,190999996.0
2006-06-06 02:25:00,112.253,112.253,112.245,112.247,235200006.0
2006-06-06 02:26:00,112.243,112.243,112.231,112.237,308500001.0
2006-06-06 02:27:00,112.232,112.232,112.227,112.232,103000001.0
2006-06-06 02:28:00,112.225,112.242,112.225,112.238,102200003.0
2006-06-06 02:29:00,112.253,112.27,112.249,112.262,273999998.0
2006-06-06 02:30:00,112.262,112.262,112.238,112.25,368899997.0
2006-06-06 02:31:00,112.257,112.261,112.257,112.257,239300006.0
2006-06-06 02:32:00,112.254,112.254,112.243,112.247,110899998.0
2006-06-06 02:33:00,112.25,112.291,112.25,112.291,115900001.0
2006-06-06 02:34:00,112.31,112.316,112.295,112.304,229999998.0
2006-06-06 02:35:00,112.298,112.319,112.298,112.315,384799999.0
2006-06-06 02:36:00,112.319,112.346,112.319,112.346,179700002.0
2006-06-06 02:37:00,112.347,112.356,112.347,112.356,124499998.0
2006-06-06 02:38:00,112.345,112.349,112.32,112.32,210600003.0
2006-06-06 02:39:00,112.313,112.316,112.309,112.309,188299997.0
2006-06-06 02:40:00,112.312,112.321,112.308,112.31,311400002.0
2006-06-06 02:41:00,112.319,112.327,112.318,112.324,181499998.0
2006-06-06 02:42:00,112.323,112.332,112.314,112.322,357799999.0
2006-06-06 02:43:00,112.332,112.341,112.322,112.322,202200000.0
2006-06-06 02:44:00,112.323,112.331,112.322,112.326,202299994.0
2006-06-06 02:45:00,112.32,112.328,112.317,112.32,314200000.0
2006-06-06 02:46:00,112.326,112.333,112.325,112.333,179599998.0
2006-06-06 02:47:00,112.335,112.352,112.335,112.352,355600004.0
2006-06-06 02:48:00,112.355,112.359,112.346,112.357,224000002.0
2006-06-06 02:49:00,112.362,112.366,112.35,112.364,236099996.0
2006-06-06 02:50:00,112.353,112.364,112.346,112.357,226099998.0
2006-06-06 02:51:00,112.353,112.353,112.342,112.348,238100002.0
2006-06-06 02:52:00,112.351,112.351,112.33,112.33,283199999.0
2006-06-06 02:53:00,112.33,112.343,112.327,112.343,314900001.0
2006-06-06 02:54:00,112.334,112.349,112.334,112.34,264599994.0
2006-06-06 02:55:00,112.346,112.352,112.346,112.347,166000002.0
2006-06-06 02:56:00,112.342,112.352,112.339,112.351,153100000.0
2006-06-06 02:57:00,112.358,112.368,112.355,112.355,262599994.0
2006-06-06 02:58:00,112.362,112.362,112.358,112.358,186500002.0
2006-06-06 02:59:00,112.372,112.41,112.372,112.377,300199998.0
2006-06-06 03:00:00,112.364,112.375,112.363,112.375,267100004.0
2006-06-06 03:01:00,112.382,112.387,112.369,112.387,97599999.0
2006-06-06 03:02:00,112.39,112.411,112.387,112.411,204299993.0
2006-06-06 03:03:00,112.408,112.415,112.407,112.415,97100000.0
2006-06-06 03:04:00,112.41,112.417,112.407,112.417,278599999.0
2006-06-06 03:05:00,112.408,112.408,112.385,112.385,127999999.0
2006-06-06 03:06:00,112.392,112.411,112.39,112.411,254700003.0
2006-06-06 03:07:00,112.409,112.415,112.4,112.415,308699999.0
2006-06-06 03:08:00,112.417,112.441,112.417,112.441,372800003.0
2006-06-06 03:09:00,112.443,112.443,112.431,112.437,215400001.0
2006-06-06 03:10:00,112.437,112.454,112.437,112.454,197599995.0
2006-06-06 03:11:00,112.45,112.45,112.438,112.444,310800002.0
2006-06-06 03:12:00,112.438,112.438,112.432,112.432,106699996.0
2006-06-06 03:13:00,112.417,112.432,112.417,112.432,356299996.0
2006-06-06 03:14:00,112.43,112.435,112.425,112.425,207500006.0
2006-06-06 03:15:00,112.433,112.433,112.423,112.433,365699995.0
2006-06-06 03:16:00,112.424,112.433,112.424,112.433,180299999.0
2006-06-06 03:17:00,112.432,112.447,112.432,112.438,329399994.0
2006-06-06 03:18:00,112.431,112.431,112.419,112.419,231099998.0
2006-06-06 03:19:00,112.404,112.406,112.404,112.406,9300000.0
2006-06-06 03:20:00,112.394,112.394,112.365,112.365,237600002.0
2006-06-06 03:21:00,112.363,112.363,112.352,112.354,98200004.0
2006-06-06 03:22:00,112.359,112.391,112.359,112.391,243200001.0
2006-06-06 03:23:00,112.389,112.391,112.38,112.381,244300001.0
2006-06-06 03:24:00,112.392,112.392,112.374,112.378,161000005.0
2006-06-06 03:25:00,112.37,112.37,112.35,112.35,214000003.0
2006-06-06 03:26:00,112.368,112.372,112.362,112.362,260900000.0
2006-06-06 03:27:00,112.363,112.363,112.354,112.363,252299997.0
2006-06-06 03:28:00,112.363,112.363,112.353,112.357,177100003.0
2006-06-06 03:29:00,112.358,112.362,112.356,112.362,179900002.0
2006-06-06 03:30:00,112.357,112.383,112.357,112.383,189399997.0
2006-06-06 03:31:00,112.382,112.382,112.362,112.362,176500004.0
2006-06-06 03:32:00,112.36,112.374,112.36,112.369,202199995.0
2006-06-06 03:33:00,112.375,112.375,112.362,112.37,158800002.0
2006-06-06 03:34:00,112.374,112.374,112.364,112.369,241500003.0
2006-06-06 03:35:00,112.365,112.375,112.365,112.375,172999998.0
2006-06-06 03:36:00,112.37,112.375,112.367,112.375,87100001.0
2006-06-06 03:37:00,112.37,112.382,112.37,112.378,123600002.0
2006-06-06 03:38:00,112.38,112.38,112.364,112.37,215300002.0
2006-06-06 03:39:00,112.372,112.375,112.367,112.375,126599999.0
2006-06-06 03:40:00,112.375,112.378,112.365,112.375,134600000.0
2006-06-06 03:41:00,112.37,112.37,112.368,112.368,83200001.0
2006-06-06 03:42:00,112.368,112.368,112.356,112.362,137700000.0
2006-06-06 03:43:00,112.358,112.359,112.349,112.349,266600008.0
2006-06-06 03:44:00,112.353,112.358,112.345,112.355,231600005.0
2006-06-06 03:45:00,112.353,112.353,112.34,112.346,179500000.0
2006-06-06 03:46:00,112.339,112.339,112.332,112.337,149500002.0
2006-06-06 03:47:00,112.345,112.345,112.335,112.335,212200003.0
2006-06-06 03:48:00,112.338,112.353,112.338,112.351,138600003.0
2006-06-06 03:49:00,112.363,112.377,112.363,112.368,306299993.0
2006-06-06 03:50:00,112.373,112.373,112.363,112.371,256600006.0
2006-06-06 03:51:00,112.37,112.373,112.363,112.373,205500001.0
2006-06-06 03:52:00,112.374,112.374,112.364,112.373,214000002.0
2006-06-06 03:53:00,112.372,112.382,112.372,112.375,99499999.0
2006-06-06 03:54:00,112.375,112.388,112.375,112.388,321400004.0
2006-06-06 03:55:00,112.381,112.381,112.365,112.369,278599996.0
2006-06-06 03:56:00,112.367,112.378,112.366,112.378,96499998.0
2006-06-06 03:57:00,112.38,112.383,112.375,112.375,138599997.0
2006-06-06 03:58:00,112.368,112.376,112.367,112.368,294700002.0
2006-06-06 03:59:00,112.367,112.374,112.362,112.365,246800003.0
2006-06-06 04:00:00,112.369,112.371,112.354,112.371,200600000.0
2006-06-06 04:01:00,112.367,112.374,112.362,112.365,320699999.0
2006-06-06 04:02:00,112.36,112.365,112.36,112.365,18400000.0
2006-06-06 04:03:00,112.364,112.366,112.364,112.366,36000000.0
2006-06-06 04:04:00,112.373,112.373,112.359,112.367,242300007.0
2006-06-06 04:05:00,112.366,112.375,112.364,112.37,285999997.0
2006-06-06 04:06:00,112.375,112.375,112.368,112.375,333299994.0
2006-06-06 04:07:00,112.373,112.375,112.365,112.37,282900001.0
2006-06-06 04:08:00,112.359,112.365,112.354,112.358,194100003.0
2006-06-06 04:09:00,112.355,112.355,112.347,112.348,278699999.0
2006-06-06 04:10:00,112.35,112.362,112.347,112.362,233100005.0
2006-06-06 04:11:00,112.36,112.363,112.36,112.36,212100001.0
2006-06-06 04:12:00,112.365,112.365,112.356,112.359,228299999.0
2006-06-06 04:13:00,112.357,112.363,112.353,112.363,45300000.0
2006-06-06 04:14:00,112.364,112.364,112.353,112.357,290700004.0
2006-06-06 04:15:00,112.357,112.363,112.351,112.363,315799995.0
2006-06-06 04:16:00,112.362,112.362,112.354,112.355,115800001.0
2006-06-06 04:17:00,112.354,112.363,112.349,112.363,93500001.0
2006-06-06 04:18:00,112.358,112.365,112.351,112.358,188900001.0
2006-06-06 04:19:00,112.357,112.363,112.353,112.357,228199998.0
2006-06-06 04:20:00,112.348,112.353,112.345,112.345,110499998.0
2006-06-06 04:21:00,112.343,112.348,112.338,112.338,256399997.0
2006-06-06 04:22:00,112.342,112.342,112.331,112.331,357699994.0
2006-06-06 04:23:00,112.33,112.335,112.33,112.335,211400000.0
2006-06-06 04:24:00,112.326,112.333,112.323,112.333,353500000.0
2006-06-06 04:25:00,112.33,112.335,112.328,112.335,276300004.0
2006-06-06 04:26:00,112.33,112.34,112.321,112.326,337799999.0
2006-06-06 04:27:00,112.323,112.339,112.323,112.33,303900003.0
2006-06-06 04:28:00,112.335,112.342,112.335,112.338,172500002.0
2006-06-06 04:29:00,112.34,112.345,112.34,112.345,94400002.0
2006-06-06 04:30:00,112.344,112.359,112.334,112.334,52500000.0
2006-06-06 04:31:00,112.332,112.353,112.332,112.353,354199996.0
2006-06-06 04:32:00,112.35,112.355,112.348,112.35,385799995.0
2006-06-06 04:33:00,112.351,112.36,112.351,112.357,145799997.0
2006-06-06 04:34:00,112.343,112.347,112.337,112.347,308100002.0
2006-06-06 04:35:00,112.345,112.355,112.342,112.355,263300000.0
2006-06-06 04:36:00,112.344,112.366,112.344,112.358,204800003.0
2006-06-06 04:37:00,112.354,112.365,112.354,112.357,257599998.0
2006-06-06 04:38:00,112.368,112.379,112.366,112.37,259399999.0
2006-06-06 04:39:00,112.365,112.367,112.365,112.367,137100002.0
2006-06-06 04:40:00,112.382,112.395,112.382,112.39,299599993.0
2006-06-06 04:41:00,112.377,112.394,112.377,112.387,175499998.0
2006-06-06 04:42:00,112.392,112.392,112.378,112.386,391900006.0
2006-06-06 04:43:00,112.39,112.398,112.389,112.398,183300002.0
2006-06-06 04:44:00,112.4,112.4,112.384,112.384,222800001.0
2006-06-06 04:45:00,112.387,112.394,112.378,112.387,282599998.0
2006-06-06 04:46:00,112.386,112.403,112.386,112.399,284699997.0
2006-06-06 04:47:00,112.4,112.4,112.388,112.395,317799996.0
2006-06-06 04:48:00,112.397,112.403,112.392,112.403,245400006.0
2006-06-06 04:49:00,112.404,112.408,112.383,112.383,259500003.0
2006-06-06 04:50:00,112.375,112.383,112.369,112.369,217700003.0
2006-06-06 04:51:00,112.375,112.375,112.375,112.375,41799999.0
2006-06-06 04:52:00,112.358,112.368,112.358,112.359,82599998.0
2006-06-06 04:53:00,112.366,112.369,112.362,112.362,131299994.0
2006-06-06 04:54:00,112.379,112.395,112.379,112.395,232400000.0
2006-06-06 04:55:00,112.398,112.402,112.395,112.395,154000001.0
2006-06-06 04:56:00,112.394,112.404,112.392,112.393,325900001.0
2006-06-06 04:57:00,112.385,112.395,112.385,112.395,199300000.0
2006-06-06 04:58:00,112.393,112.398,112.393,112.398,56799999.0
2006-06-06 04:59:00,112.395,112.395,112.39,112.393,113900000.0
2006-06-06 05:00:00,112.395,112.395,112.39,112.393,278900001.0
2006-06-06 05:01:00,112.39,112.401,112.39,112.401,215300000.0
2006-06-06 05:02:00,112.398,112.407,112.397,112.403,168200001.0
2006-06-06 05:03:00,112.408,112.408,112.401,112.408,45600000.0
2006-06-06 05:04:00,112.418,112.428,112.417,112.428,226900000.0
2006-06-06 05:05:00,112.436,112.446,112.436,112.446,250199999.0
2006-06-06 05:06:00,112.446,112.446,112.422,112.437,462500004.0
2006-06-06 05:07:00,112.442,112.443,112.434,112.443,169400001.0
2006-06-06 05:08:00,112.448,112.459,112.447,112.447,71499998.0
2006-06-06 05:09:00,112.445,112.451,112.433,112.438,385000004.0
2006-06-06 05:10:00,112.438,112.449,112.438,112.449,275700002.0
2006-06-06 05:11:00,112.433,112.433,112.416,112.425,196600001.0
2006-06-06 05:12:00,112.416,112.416,112.407,112.414,233899999.0
2006-06-06 05:13:00,112.412,112.422,112.403,112.422,243200001.0
2006-06-06 05:14:00,112.422,112.423,112.418,112.423,301899999.0
2006-06-06 05:15:00,112.418,112.425,112.418,112.423,133400000.0
2006-06-06 05:16:00,112.43,112.442,112.428,112.43,171999997.0
2006-06-06 05:17:00,112.428,112.433,112.425,112.428,133200001.0
2006-06-06 05:18:00,112.421,112.421,112.412,112.412,75000000.0
2006-06-06 05:19:00,112.406,112.414,112.405,112.405,312700001.0
2006-06-06 05:20:00,112.41,112.41,112.4,112.4,51900000.0
2006-06-06 05:21:00,112.391,112.393,112.38,112.393,287399998.0
2006-06-06 05:22:00,112.39,112.395,112.385,112.395,201899998.0
2006-06-06 05:23:00,112.391,112.402,112.387,112.402,299899997.0
2006-06-06 05:24:00,112.405,112.405,112.395,112.401,228799997.0
2006-06-06 05:25:00,112.402,112.411,112.401,112.41,251400002.0
2006-06-06 05:26:00,112.4,112.422,112.4,112.409,270700001.0
2006-06-06 05:27:00,112.413,112.413,112.408,112.408,73899997.0
2006-06-06 05:28:00,112.409,112.416,112.408,112.412,152100001.0
2006-06-06 05:29:00,112.41,112.41,112.401,112.402,229499999.0
2006-06-06 05:30:00,112.407,112.412,112.404,112.407,331500000.0
2006-06-06 05:31:00,112.4,112.405,112.397,112.4,445399998.0
2006-06-06 05:32:00,112.397,112.412,112.397,112.412,315600000.0
2006-06-06 05:33:00,112.414,112.414,112.402,112.407,243199996.0
2006-06-06 05:34:00,112.4,112.407,112.4,112.4,395000003.0
2006-06-06 05:35:00,112.405,112.405,112.398,112.4,189300003.0
2006-06-06 05:36:00,112.405,112.405,112.393,112.393,62400002.0
2006-06-06 05:37:00,112.399,112.403,112.396,112.397,289399998.0
2006-06-06 05:38:00,112.398,112.401,112.392,112.397,91400002.0
2006-06-06 05:39:00,112.392,112.395,112.39,112.395,258499999.0
2006-06-06 05:40:00,112.393,112.393,112.38,112.393,188100004.0
2006-06-06 05:41:00,112.393,112.393,112.384,112.388,431500002.0
2006-06-06 05:42:00,112.39,112.395,112.385,112.39,313299995.0
2006-06-06 05:43:00,112.395,112.395,112.39,112.395,168199998.0
2006-06-06 05:44:00,112.387,112.393,112.382,112.388,239499998.0
2006-06-06 05:45:00,112.395,112.395,112.385,112.395,312000005.0
2006-06-06 05:46:00,112.39,112.39,112.377,112.38,195300000.0
2006-06-06 05:47:00,112.382,112.39,112.378,112.384,320999992.0
2006-06-06 05:48:00,112.387,112.389,112.382,112.386,208500002.0
2006-06-06 05:49:00,112.385,112.395,112.38,112.39,250800005.0
2006-06-06 05:50:00,112.397,112.398,112.388,112.393,191899998.0
2006-06-06 05:51:00,112.396,112.404,112.396,112.404,242900005.0
2006-06-06 05:52:00,112.402,112.403,112.398,112.398,198800000.0
2006-06-06 05:53:00,112.391,112.403,112.391,112.4,146700000.0
2006-06-06 05:54:00,112.4,112.405,112.397,112.405,261200000.0
2006-06-06 05:55:00,112.405,112.405,112.397,112.405,317400006.0
2006-06-06 05:56:00,112.405,112.405,112.398,112.4,290899999.0
2006-06-06 05:57:00,112.4,112.406,112.4,112.405,97999998.0
2006-06-06 05:58:00,112.412,112.419,112.408,112.409,238400003.0
2006-06-06 05:59:00,112.413,112.418,112.41,112.415,195300000.0
2006-06-06 06:00:00,112.41,112.418,112.407,112.415,174499996.0
2006-06-06 06:01:00,112.413,112.413,112.413,112.413,16200001.0
2006-06-06 06:02:00,112.415,112.417,112.408,112.415,230799995.0
2006-06-06 06:03:00,112.408,112.413,112.406,112.413,250200001.0
2006-06-06 06:04:00,112.407,112.415,112.407,112.41,236299994.0
2006-06-06 06:05:00,112.415,112.415,112.407,112.413,138499998.0
2006-06-06 06:06:00,112.419,112.428,112.411,112.425,256399999.0
2006-06-06 06:07:00,112.421,112.421,112.405,112.413,101799998.0
2006-06-06 06:08:00,112.421,112.422,112.406,112.422,118099998.0
2006-06-06 06:09:00,112.423,112.423,112.417,112.417,136600000.0
2006-06-06 06:10:00,112.414,112.417,112.403,112.416,192199997.0
2006-06-06 06:11:00,112.415,112.431,112.415,112.431,383800004.0
2006-06-06 06:12:00,112.423,112.433,112.418,112.433,319500002.0
2006-06-06 06:13:00,112.437,112.448,112.437,112.44,183900002.0
2006-06-06 06:14:00,112.449,112.481,112.449,112.47,229999997.0
2006-06-06 06:15:00,112.457,112.457,112.433,112.438,296300000.0
2006-06-06 06:16:00,112.445,112.445,112.438,112.445,308900001.0
2006-06-06 06:17:00,112.442,112.443,112.439,112.443,150100000.0
2006-06-06 06:18:00,112.433,112.433,112.413,112.416,127400000.0
2006-06-06 06:19:00,112.427,112.429,112.415,112.422,279100002.0
2006-06-06 06:20:00,112.418,112.425,112.417,112.417,233199999.0
2006-06-06 06:21:00,112.403,112.407,112.397,112.405,261900000.0
2006-06-06 06:22:00,112.402,112.402,112.381,112.382,186399997.0
2006-06-06 06:23:00,112.376,112.376,112.354,112.365,135900002.0
2006-06-06 06:24:00,112.361,112.373,112.332,112.332,254199999.0
2006-06-06 06:25:00,112.328,112.33,112.311,112.311,376799995.0
2006-06-06 06:26:00,112.308,112.333,112.301,112.333,310899997.0
2006-06-06 06:27:00,112.348,112.355,112.341,112.348,169700000.0
2006-06-06 06:28:00,112.344,112.351,112.344,112.351,147300001.0
2006-06-06 06:29:00,112.352,112.358,112.348,112.349,224300004.0
2006-06-06 06:30:00,112.36,112.387,112.36,112.386,104699999.0
2006-06-06 06:31:00,112.373,112.385,112.372,112.375,177500001.0
2006-06-06 06:32:00,112.383,112.39,112.375,112.39,282000002.0
2006-06-06 06:33:00,112.385,112.385,112.377,112.38,29100000.0
2006-06-06 06:34:00,112.378,112.384,112.369,112.379,411599997.0
2006-06-06 06:35:00,112.383,112.383,112.375,112.378,389300007.0
2006-06-06 06:36:00,112.385,112.393,112.385,112.393,21500000.0
2006-06-06 06:37:00,112.4,112.405,112.4,112.405,230799997.0
2006-06-06 06:38:00,112.407,112.414,112.4,112.41,237499994.0
2006-06-06 06:39:00,112.417,112.433,112.417,112.42,353600004.0
2006-06-06 06:40:00,112.422,112.422,112.412,112.422,132599998.0
2006-06-06 06:41:00,112.422,112.422,112.415,112.418,241300000.0
2006-06-06 06:42:00,112.422,112.426,112.418,112.426,175300004.0
2006-06-06 06:43:00,112.43,112.439,112.43,112.435,159399998.0
2006-06-06 06:44:00,112.438,112.438,112.436,112.437,92499998.0
2006-06-06 06:45:00,112.433,112.443,112.433,112.436,197099998.0
2006-06-06 06:46:00,112.443,112.443,112.43,112.43,219900004.0
2006-06-06 06:47:00,112.417,112.425,112.417,112.422,68300000.0
2006-06-06 06:48:00,112.416,112.423,112.412,112.423,209499999.0
2006-06-06 06:49:00,112.422,112.422,112.408,112.419,133500001.0
2006-06-06 06:50:00,112.427,112.427,112.419,112.423,131100000.0
2006-06-06 06:51:00,112.425,112.425,112.417,112.417,239600002.0
2006-06-06 06:52:00,112.425,112.428,112.415,112.425,310200002.0
2006-06-06 06:53:00,112.42,112.425,112.414,112.414,207200001.0
2006-06-06 06:54:00,112.416,112.423,112.416,112.423,201700004.0
2006-06-06 06:55:00,112.42,112.425,112.42,112.425,178700001.0
2006-06-06 06:56:00,112.425,112.425,112.417,112.42,272300001.0
2006-06-06 06:57:00,112.427,112.433,112.423,112.43,123500000.0
2006-06-06 06:58:00,112.428,112.428,112.423,112.428,174100001.0
2006-06-06 06:59:00,112.434,112.434,112.423,112.427,191300001.0
2006-06-06 07:00:00,112.418,112.425,112.418,112.425,126200001.0
2006-06-06 07:01:00,112.42,112.423,112.415,112.423,314099997.0
2006-06-06 07:02:00,112.421,112.421,112.419,112.419,42600002.0
2006-06-06 07:03:00,112.417,112.426,112.415,112.415,292899999.0
2006-06-06 07:04:00,112.418,112.418,112.411,112.411,365900002.0
2006-06-06 07:05:00,112.411,112.422,112.411,112.422,263500001.0
2006-06-06 07:06:00,112.423,112.433,112.423,112.429,134700005.0
2006-06-06 07:07:00,112.436,112.436,112.422,112.425,359400001.0
2006-06-06 07:08:00,112.416,112.432,112.416,112.432,149900001.0
2006-06-06 07:09:00,112.433,112.433,112.421,112.428,340499996.0
2006-06-06 07:10:00,112.425,112.432,112.418,112.418,97100002.0
2006-06-06 07:11:00,112.427,112.432,112.42,112.422,253299996.0
2006-06-06 07:12:00,112.423,112.423,112.415,112.422,129300000.0
2006-06-06 07:13:00,112.424,112.43,112.421,112.426,323499994.0
2006-06-06 07:14:00,112.428,112.432,112.424,112.424,139700001.0
2006-06-06 07:15:00,112.425,112.425,112.418,112.425,254400000.0
2006-06-06 07:16:00,112.415,112.418,112.415,112.418,10400000.0
2006-06-06 07:17:00,112.425,112.425,112.42,112.422,139499999.0
2006-06-06 07:18:00,112.42,112.425,112.418,112.42,212899997.0
2006-06-06 07:19:00,112.419,112.43,112.419,112.426,228200004.0
2006-06-06 07:20:00,112.426,112.433,112.426,112.433,205500003.0
2006-06-06 07:21:00,112.435,112.443,112.43,112.443,164500000.0
2006-06-06 07:22:00,112.438,112.443,112.432,112.443,254099999.0
2006-06-06 07:23:00,112.44,112.45,112.44,112.442,278600001.0
2006-06-06 07:24:00,112.444,112.452,112.438,112.444,313000005.0
2006-06-06 07:25:00,112.444,112.453,112.444,112.448,399500002.0
2006-06-06 07:26:00,112.442,112.452,112.442,112.443,173200002.0
2006-06-06 07:27:00,112.441,112.446,112.434,112.437,269699997.0
2006-06-06 07:28:00,112.445,112.445,112.44,112.445,220400003.0
2006-06-06 07:29:00,112.446,112.446,112.431,112.437,112100000.0
2006-06-06 07:30:00,112.432,112.441,112.429,112.429,225400001.0
2006-06-06 07:31:00,112.438,112.442,112.432,112.44,293600004.0
2006-06-06 07:32:00,112.434,112.436,112.426,112.428,371300006.0
2006-06-06 07:33:00,112.429,112.435,112.423,112.423,153699999.0
2006-06-06 07:34:00,112.418,112.425,112.415,112.425,256500003.0
2006-06-06 07:35:00,112.42,112.431,112.42,112.427,211900005.0
2006-06-06 07:36:00,112.434,112.434,112.424,112.431,392399998.0
2006-06-06 07:37:00,112.422,112.423,112.415,112.423,109900000.0
2006-06-06 07:38:00,112.419,112.419,112.413,112.418,162800002.0
2006-06-06 07:39:00,112.407,112.416,112.407,112.407,293600000.0
2006-06-06 07:40:00,112.408,112.415,112.406,112.407,64000001.0
2006-06-06 07:41:00,112.412,112.415,112.41,112.415,269899997.0
2006-06-06 07:42:00,112.41,112.412,112.407,112.407,57999999.0
2006-06-06 07:43:00,112.415,112.417,112.41,112.417,160499998.0
2006-06-06 07:44:00,112.411,112.413,112.394,112.395,341199994.0
2006-06-06 07:45:00,112.385,112.385,112.36,112.36,243599996.0
2006-06-06 07:46:00,112.354,112.375,112.354,112.375,123800001.0
2006-06-06 07:47:00,112.383,112.397,112.383,112.389,113499998.0
2006-06-06 07:48:00,112.393,112.4,112.376,112.376,387699998.0
2006-06-06 07:49:00,112.387,112.388,112.381,112.384,117300000.0
2006-06-06 07:50:00,112.376,112.381,112.376,112.379,250500001.0
2006-06-06 07:51:00,112.385,112.385,112.385,112.385,77200001.0
2006-06-06 07:52:00,112.38,112.386,112.377,112.378,202299995.0
2006-06-06 07:53:00,112.373,112.373,112.363,112.368,191599999.0
2006-06-06 07:54:00,112.369,112.374,112.359,112.372,175900002.0
2006-06-06 07:55:00,112.373,112.373,112.359,112.367,199799998.0
2006-06-06 07:56:00,112.365,112.365,112.348,112.351,168800002.0
2006-06-06 07:57:00,112.361,112.373,112.358,112.373,352600001.0
2006-06-06 07:58:00,112.377,112.386,112.368,112.375,190500006.0
2006-06-06 07:59:00,112.37,112.37,112.36,112.365,176600002.0
2006-06-06 08:00:00,112.367,112.375,112.353,112.353,196100001.0
2006-06-06 08:01:00,112.349,112.354,112.339,112.35,326100003.0
2006-06-06 08:02:00,112.35,112.35,112.336,112.339,188999999.0
2006-06-06 08:03:00,112.339,112.343,112.338,112.339,108600001.0
2006-06-06 08:04:00,112.336,112.342,112.33,112.338,173000003.0
2006-06-06 08:05:00,112.354,112.374,112.354,112.365,247000001.0
2006-06-06 08:06:00,112.366,112.37,112.358,112.358,246000002.0
2006-06-06 08:07:00,112.366,112.37,112.362,112.362,223899999.0
2006-06-06 08:08:00,112.372,112.385,112.372,112.38,224400000.0
2006-06-06 08:09:00,112.385,112.398,112.373,112.398,174799997.0
2006-06-06 08:10:00,112.402,112.404,112.38,112.39,196499997.0
2006-06-06 08:11:00,112.392,112.392,112.367,112.367,87499999.0
2006-06-06 08:12:00,112.359,112.37,112.348,112.37,265199996.0
2006-06-06 08:13:00,112.365,112.377,112.36,112.36,179400001.0
2006-06-06 08:14:00,112.346,112.354,112.328,112.329,375100001.0
2006-06-06 08:15:00,112.31,112.31,112.294,112.302,246299999.0
2006-06-06 08:16:00,112.296,112.296,112.279,112.281,309900000.0
2006-06-06 08:17:00,112.275,112.275,112.248,112.254,227799996.0
2006-06-06 08:18:00,112.272,112.287,112.265,112.278,146700000.0
2006-06-06 08:19:00,112.269,112.275,112.269,112.275,275600005.0
2006-06-06 08:20:00,112.266,112.266,112.252,112.259,261599999.0
2006-06-06 08:21:00,112.257,112.263,112.25,112.263,223699998.0
2006-06-06 08:22:00,112.271,112.272,112.259,112.259,195400000.0
2006-06-06 08:23:00,112.246,112.253,112.242,112.253,188400002.0
2006-06-06 08:24:00,112.254,112.262,112.247,112.258,285199998.0
2006-06-06 08:25:00,112.262,112.262,112.247,112.25,291700000.0
2006-06-06 08:26:00,112.257,112.277,112.257,112.264,179600000.0
2006-06-06 08:27:00,112.261,112.262,112.248,112.248,243500000.0
2006-06-06 08:28:00,112.236,112.247,112.231,112.247,208000001.0
2006-06-06 08:29:00,112.253,112.255,112.213,112.213,214500002.0
2006-06-06 08:30:00,112.213,112.23,112.213,112.221,192300004.0
2006-06-06 08:31:00,112.222,112.222,112.202,112.202,265600000.0
2006-06-06 08:32:00,112.202,112.216,112.201,112.209,202100003.0
2006-06-06 08:33:00,112.216,112.219,112.206,112.219,291700001.0
2006-06-06 08:34:00,112.228,112.228,112.204,112.208,332199999.0
2006-06-06 08:35:00,112.22,112.23,112.22,112.225,230199998.0
2006-06-06 08:36:00,112.22,112.226,112.212,112.212,227400000.0
2006-06-06 08:37:00,112.219,112.244,112.218,112.244,224300004.0
2006-06-06 08:38:00,112.243,112.248,112.243,112.245,168000001.0
2006-06-06 08:39:00,112.242,112.254,112.242,112.25,75299999.0
2006-06-06 08:40:00,112.252,112.252,112.239,112.245,286899996.0
2006-06-06 08:41:00,112.24,112.246,112.236,112.24,254599997.0
2006-06-06 08:42:00,112.247,112.255,112.246,112.246,100599999.0
2006-06-06 08:43:00,112.25,112.251,112.242,112.247,303099997.0
2006-06-06 08:44:00,112.242,112.258,112.242,112.253,214800007.0
2006-06-06 08:45:00,112.251,112.261,112.251,112.254,384300003.0
2006-06-06 08:46:00,112.249,112.25,112.247,112.247,155100000.0
2006-06-06 08:47:00,112.245,112.254,112.245,112.245,220600002.0
2006-06-06 08:48:00,112.239,112.249,112.239,112.246,176200003.0
2006-06-06 08:49:00,112.245,112.245,112.237,112.237,280900000.0
2006-06-06 08:50:00,112.227,112.238,112.213,112.218,244800001.0
2006-06-06 08:51:00,112.21,112.216,112.2,112.202,148100002.0
2006-06-06 08:52:00,112.208,112.21,112.195,112.2,366100004.0
2006-06-06 08:53:00,112.187,112.187,112.167,112.174,192000000.0
2006-06-06 08:54:00,112.185,112.192,112.172,112.192,257899995.0
2006-06-06 08:55:00,112.192,112.205,112.176,112.176,173299995.0
2006-06-06 08:56:00,112.17,112.181,112.16,112.166,365900000.0
2006-06-06 08:57:00,112.167,112.186,112.167,112.171,258700001.0
2006-06-06 08:58:00,112.17,112.181,112.17,112.181,214399995.0
2006-06-06 08:59:00,112.181,112.181,112.171,112.171,136000000.0
2006-06-06 09:00:00,112.177,112.177,112.143,112.143,374400003.0
2006-06-06 09:01:00,112.145,112.145,112.113,112.113,150800000.0
2006-06-06 09:02:00,112.101,112.101,112.084,112.085,161599997.0
2006-06-06 09:03:00,112.099,112.111,112.091,112.103,277299996.0
2006-06-06 09:04:00,112.086,112.086,112.055,112.076,153700003.0
2006-06-06 09:05:00,112.082,112.101,112.075,112.101,188799998.0
2006-06-06 09:06:00,112.087,112.098,112.084,112.09,255399997.0
2006-06-06 09:07:00,112.08,112.088,112.069,112.085,151499998.0
2006-06-06 09:08:00,112.094,112.109,112.094,112.108,234200002.0
2006-06-06 09:09:00,112.111,112.122,112.105,112.122,150800000.0
2006-06-06 09:10:00,112.118,112.124,112.1,112.1,384200005.0
2006-06-06 09:11:00,112.099,112.105,112.099,112.105,178400005.0
2006-06-06 09:12:00,112.102,112.122,112.102,112.122,319000000.0
2006-06-06 09:13:00,112.123,112.123,112.106,112.113,322100004.0
2006-06-06 09:14:00,112.114,112.114,112.083,112.088,229099993.0
2006-06-06 09:15:00,112.091,112.091,112.082,112.089,185400001.0
2006-06-06 09:16:00,112.09,112.097,112.086,112.091,295400004.0
2006-06-06 09:17:00,112.083,112.108,112.081,112.108,160200001.0
2006-06-06 09:18:00,112.122,112.128,112.105,112.105,165700002.0
2006-06-06 09:19:00,112.103,112.109,112.096,112.106,269499992.0
2006-06-06 09:20:00,112.112,112.122,112.109,112.11,199100000.0
2006-06-06 09:21:00,112.118,112.124,112.112,112.112,276999996.0
2006-06-06 09:22:00,112.115,112.118,112.103,112.105,280599997.0
2006-06-06 09:23:00,112.1,112.105,112.084,112.084,233700000.0
2006-06-06 09:24:00,112.086,112.087,112.085,112.085,276000001.0
2006-06-06 09:25:00,112.095,112.133,112.095,112.125,259599998.0
2006-06-06 09:26:00,112.128,112.128,112.118,112.124,193000002.0
2006-06-06 09:27:00,112.134,112.154,112.134,112.145,146799995.0
2006-06-06 09:28:00,112.148,112.148,112.14,112.148,285899996.0
2006-06-06 09:29:00,112.147,112.153,112.139,112.142,400799998.0
2006-06-06 09:30:00,112.149,112.153,112.135,112.14,363799995.0
2006-06-06 09:31:00,112.137,112.137,112.119,112.12,258499999.0
2006-06-06 09:32:00,112.128,112.13,112.123,112.13,127600003.0
2006-06-06 09:33:00,112.127,112.136,112.127,112.132,344099997.0
2006-06-06 09:34:00,112.14,112.181,112.14,112.173,289300001.0
2006-06-06 09:35:00,112.176,112.176,112.158,112.168,269399998.0
2006-06-06 09:36:00,112.169,112.191,112.158,112.191,224100001.0
2006-06-06 09:37:00,112.193,112.193,112.161,112.169,181499999.0
2006-06-06 09:38:00,112.174,112.179,112.167,112.173,311899999.0
2006-06-06 09:39:00,112.167,112.187,112.155,112.187,211199999.0
2006-06-06 09:40:00,112.198,112.198,112.184,112.19,398399995.0
2006-06-06 09:41:00,112.188,112.2,112.183,112.2,399000007.0
2006-06-06 09:42:00,112.204,112.204,112.185,112.185,156600001.0
2006-06-06 09:43:00,112.185,112.185,112.166,112.174,232400000.0
2006-06-06 09:44:00,112.194,112.224,112.194,112.213,162700004.0
2006-06-06 09:45:00,112.217,112.223,112.216,112.223,78500002.0
2006-06-06 09:46:00,112.224,112.231,112.223,112.228,113600001.0
2006-06-06 09:47:00,112.231,112.235,112.222,112.224,201799998.0
2006-06-06 09:48:00,112.217,112.244,112.217,112.224,268000002.0
2006-06-06 09:49:00,112.209,112.219,112.208,112.219,312300003.0
2006-06-06 09:50:00,112.216,112.227,112.214,112.223,243200002.0
2006-06-06 09:51:00,112.213,112.213,112.199,112.204,133800002.0
2006-06-06 09:52:00,112.199,112.212,112.199,112.212,153499996.0
2006-06-06 09:53:00,112.212,112.217,112.212,112.213,204800004.0
2006-06-06 09:54:00,112.205,112.205,112.197,112.197,117099997.0
2006-06-06 09:55:00,112.203,112.212,112.2,112.212,234399997.0
2006-06-06 09:56:00,112.203,112.204,112.197,112.201,187000001.0
2006-06-06 09:57:00,112.192,112.192,112.185,112.191,221599999.0
2006-06-06 09:58:00,112.192,112.197,112.185,112.187,234000002.0
2006-06-06 09:59:00,112.185,112.205,112.185,112.205,99800000.0
2006-06-06 10:00:00,112.206,112.207,112.194,112.194,362299995.0
2006-06-06 10:01:00,112.189,112.204,112.189,112.201,289099999.0
2006-06-06 10:02:00,112.2,112.214,112.2,112.207,216300000.0
2006-06-06 10:03:00,112.215,112.223,112.211,112.215,252399997.0
2006-06-06 10:04:00,112.218,112.228,112.218,112.223,255300002.0
2006-06-06 10:05:00,112.222,112.222,112.21,112.211,253999998.0
2006-06-06 10:06:00,112.213,112.215,112.211,112.214,215299995.0
2006-06-06 10:07:00,112.21,112.218,112.204,112.218,346699991.0
2006-06-06 10:08:00,112.214,112.221,112.207,112.207,313299992.0
2006-06-06 10:09:00,112.213,112.22,112.21,112.215,202499999.0
2006-06-06 10:10:00,112.216,112.216,112.205,112.206,419500008.0
2006-06-06 10:11:00,112.216,112.224,112.216,112.221,265700001.0
2006-06-06 10:12:00,112.224,112.258,112.224,112.255,309799998.0
2006-06-06 10:13:00,112.25,112.261,112.245,112.255,99900000.0
2006-06-06 10:14:00,112.244,112.249,112.23,112.249,238300004.0
2006-06-06 10:15:00,112.248,112.248,112.234,112.243,347000001.0
2006-06-06 10:16:00,112.246,112.27,112.237,112.27,259199997.0
2006-06-06 10:17:00,112.276,112.276,112.254,112.258,242699999.0
2006-06-06 10:18:00,112.262,112.269,112.256,112.269,485599994.0
2006-06-06 10:19:00,112.257,112.26,112.235,112.24,225299996.0
2006-06-06 10:20:00,112.237,112.248,112.237,112.24,269799997.0
2006-06-06 10:21:00,112.23,112.23,112.22,112.225,102200000.0
2006-06-06 10:22:00,112.224,112.224,112.212,112.216,202599999.0
2006-06-06 10:23:00,112.214,112.222,112.214,112.222,59100000.0
2006-06-06 10:24:00,112.217,112.217,112.205,112.21,54800000.0
2006-06-06 10:25:00,112.216,112.228,112.216,112.228,437399996.0
2006-06-06 10:26:00,112.227,112.228,112.218,112.228,146800000.0
2006-06-06 10:27:00,112.224,112.229,112.215,112.22,182799999.0
2006-06-06 10:28:00,112.227,112.227,112.209,112.222,107800002.0
2006-06-06 10:29:00,112.218,112.223,112.212,112.215,209300004.0
2006-06-06 10:30:00,112.219,112.219,112.206,112.211,260200002.0
2006-06-06 10:31:00,112.217,112.217,112.208,112.214,266700004.0
2006-06-06 10:32:00,112.216,112.226,112.216,112.222,213700003.0
2006-06-06 10:33:00,112.22,112.228,112.214,112.214,175800004.0
2006-06-06 10:34:00,112.217,112.228,112.217,112.217,253700001.0
2006-06-06 10:35:00,112.218,112.227,112.216,112.222,142200004.0
2006-06-06 10:36:00,112.219,112.225,112.218,112.218,255600004.0
2006-06-06 10:37:00,112.221,112.221,112.207,112.214,219499994.0
2006-06-06 10:38:00,112.222,112.225,112.218,112.219,282499997.0
2006-06-06 10:39:00,112.219,112.219,112.208,112.211,177199995.0
2006-06-06 10:40:00,112.207,112.21,112.205,112.21,28200000.0
2006-06-06 10:41:00,112.22,112.224,112.218,112.224,79099998.0
2006-06-06 10:42:00,112.235,112.244,112.234,112.24,213100003.0
2006-06-06 10:43:00,112.241,112.255,112.239,112.239,279399998.0
2006-06-06 10:44:00,112.23,112.23,112.185,112.185,271900008.0
2006-06-06 10:45:00,112.177,112.177,112.158,112.16,184599998.0
2006-06-06 10:46:00,112.153,112.17,112.15,112.165,432200001.0
2006-06-06 10:47:00,112.178,112.206,112.178,112.196,349800001.0
2006-06-06 10:48:00,112.197,112.203,112.197,112.197,234000005.0
2006-06-06 10:49:00,112.188,112.195,112.18,112.187,290099995.0
2006-06-06 10:50:00,112.177,112.184,112.17,112.176,244199999.0
2006-06-06 10:51:00,112.18,112.222,112.18,112.222,326600000.0
2006-06-06 10:52:00,112.226,112.226,112.209,112.217,243200002.0
2006-06-06 10:53:00,112.211,112.211,112.195,112.197,114600001.0
2006-06-06 10:54:00,112.193,112.207,112.189,112.198,149799999.0
2006-06-06 10:55:00,112.198,112.222,112.198,112.204,251200002.0
2006-06-06 10:56:00,112.211,112.233,112.211,112.213,240900000.0
2006-06-06 10:57:00,112.203,112.214,112.199,112.212,156099998.0
2006-06-06 10:58:00,112.222,112.231,112.222,112.225,260500005.0
2006-06-06 10:59:00,112.233,112.237,112.227,112.227,149800003.0
2006-06-06 11:00:00,112.233,112.237,112.226,112.233,222099997.0
2006-06-06 11:01:00,112.237,112.24,112.237,112.24,187900002.0
2006-06-06 11:02:00,112.238,112.238,112.228,112.232,261999999.0
2006-06-06 11:03:00,112.233,112.245,112.233,112.245,72600000.0
2006-06-06 11:04:00,112.247,112.247,112.233,112.242,299899999.0
2006-06-06 11:05:00,112.24,112.243,112.233,112.233,441199992.0
2006-06-06 11:06:00,112.242,112.256,112.241,112.249,311699997.0
2006-06-06 11:07:00,112.24,112.245,112.227,112.227,217000001.0
2006-06-06 11:08:00,112.22,112.229,112.218,112.226,296199998.0
2006-06-06 11:09:00,112.218,112.218,112.2,112.205,241500000.0
2006-06-06 11:10:00,112.211,112.215,112.205,112.213,203499999.0
2006-06-06 11:11:00,112.205,112.205,112.177,112.179,154399996.0
2006-06-06 11:12:00,112.179,112.207,112.177,112.191,317900000.0
2006-06-06 11:13:00,112.181,112.181,112.171,112.176,87500000.0
2006-06-06 11:14:00,112.177,112.195,112.177,112.19,234199995.0
2006-06-06 11:15:00,112.183,112.185,112.163,112.165,250200006.0
2006-06-06 11:16:00,112.155,112.167,112.155,112.162,127400003.0
2006-06-06 11:17:00,112.158,112.16,112.155,112.16,289000001.0
2006-06-06 11:18:00,112.165,112.172,112.155,112.163,104499999.0
2006-06-06 11:19:00,112.156,112.17,112.156,112.165,229700000.0
2006-06-06 11:20:00,112.17,112.17,112.162,112.162,160400001.0
2006-06-06 11:21:00,112.158,112.165,112.155,112.155,137399999.0
2006-06-06 11:22:00,112.163,112.178,112.163,112.177,268300000.0
2006-06-06 11:23:00,112.19,112.201,112.19,112.195,260899997.0
2006-06-06 11:24:00,112.187,112.193,112.177,112.178,281700005.0
2006-06-06 11:25:00,112.179,112.189,112.172,112.18,196500000.0
2006-06-06 11:26:00,112.189,112.204,112.189,112.194,207599997.0
2006-06-06 11:27:00,112.197,112.197,112.186,112.197,168500001.0
2006-06-06 11:28:00,112.189,112.189,112.155,112.155,256599998.0
2006-06-06 11:29:00,112.162,112.17,112.155,112.155,182300000.0
2006-06-06 11:30:00,112.155,112.17,112.155,112.167,260900000.0
2006-06-06 11:31:00,112.173,112.176,112.151,112.151,114599998.0
2006-06-06 11:32:00,112.137,112.137,112.107,112.115,259500001.0
2006-06-06 11:33:00,112.128,112.133,112.127,112.132,74699999.0
2006-06-06 11:34:00,112.133,112.133,112.121,112.123,289500000.0
2006-06-06 11:35:00,112.117,112.138,112.111,112.138,100400000.0
2006-06-06 11:36:00,112.145,112.163,112.145,112.152,229299999.0
2006-06-06 11:37:00,112.161,112.167,112.154,112.167,131800001.0
2006-06-06 11:38:00,112.167,112.167,112.156,112.162,131700001.0
2006-06-06 11:39:00,112.175,112.183,112.175,112.175,177300001.0
2006-06-06 11:40:00,112.164,112.17,112.162,112.165,79300001.0
2006-06-06 11:41:00,112.16,112.164,112.151,112.16,78200001.0
2006-06-06 11:42:00,112.162,112.178,112.16,112.178,249800002.0
2006-06-06 11:43:00,112.176,112.176,112.153,112.153,253899997.0
2006-06-06 11:44:00,112.17,112.182,112.17,112.175,59699999.0
2006-06-06 11:45:00,112.177,112.178,112.161,112.178,376299995.0
2006-06-06 11:46:00,112.178,112.188,112.177,112.188,122799997.0
2006-06-06 11:47:00,112.186,112.186,112.177,112.179,148399998.0
2006-06-06 11:48:00,112.173,112.177,112.165,112.177,140700000.0
2006-06-06 11:49:00,112.185,112.19,112.172,112.172,222300002.0
2006-06-06 11:50:00,112.171,112.181,112.164,112.171,201200004.0
2006-06-06 11:51:00,112.161,112.166,112.153,112.155,320499999.0
2006-06-06 11:52:00,112.16,112.162,112.155,112.16,441599994.0
2006-06-06 11:53:00,112.159,112.171,112.159,112.159,170800000.0
2006-06-06 11:54:00,112.16,112.16,112.153,112.16,338999999.0
2006-06-06 11:55:00,112.16,112.175,112.16,112.175,280900003.0
2006-06-06 11:56:00,112.175,112.183,112.171,112.183,131600001.0
2006-06-06 11:57:00,112.184,112.187,112.182,112.185,237299996.0
2006-06-06 11:58:00,112.185,112.188,112.177,112.188,292400001.0
2006-06-06 11:59:00,112.185,112.189,112.182,112.185,251600005.0
2006-06-06 12:00:00,112.18,112.18,112.165,112.165,270800002.0
2006-06-06 12:01:00,112.175,112.187,112.175,112.177,171300001.0
2006-06-06 12:02:00,112.18,112.184,112.177,112.184,137700001.0
2006-06-06 12:03:00,112.187,112.187,112.17,112.17,272399999.0
2006-06-06 12:04:00,112.184,112.196,112.179,112.179,195899999.0
2006-06-06 12:05:00,112.183,112.193,112.178,112.189,190899999.0
2006-06-06 12:06:00,112.187,112.221,112.187,112.221,378600002.0
2006-06-06 12:07:00,112.237,112.252,112.237,112.25,254299999.0
2006-06-06 12:08:00,112.262,112.286,112.262,112.281,205000002.0
2006-06-06 12:09:00,112.277,112.302,112.277,112.295,428400006.0
2006-06-06 12:10:00,112.295,112.302,112.289,112.292,210100000.0
2006-06-06 12:11:00,112.294,112.297,112.269,112.269,263599998.0
2006-06-06 12:12:00,112.275,112.296,112.268,112.296,234699997.0
2006-06-06 12:13:00,112.306,112.322,112.305,112.305,199500001.0
2006-06-06 12:14:00,112.304,112.328,112.303,112.328,270300000.0
2006-06-06 12:15:00,112.343,112.351,112.343,112.345,211400003.0
2006-06-06 12:16:00,112.354,112.402,112.354,112.379,318200002.0
2006-06-06 12:17:00,112.375,112.385,112.364,112.364,323099999.0
2006-06-06 12:18:00,112.344,112.344,112.314,112.322,159599999.0
2006-06-06 12:19:00,112.32,112.344,112.32,112.339,241600004.0
2006-06-06 12:20:00,112.334,112.345,112.327,112.342,133399998.0
2006-06-06 12:21:00,112.347,112.373,112.347,112.373,190399998.0
2006-06-06 12:22:00,112.362,112.38,112.332,112.332,371299996.0
2006-06-06 12:23:00,112.317,112.323,112.304,112.304,191300001.0
2006-06-06 12:24:00,112.317,112.389,112.317,112.389,85200001.0
2006-06-06 12:25:00,112.389,112.391,112.373,112.381,278700001.0
2006-06-06 12:26:00,112.375,112.375,112.361,112.365,164700002.0
2006-06-06 12:27:00,112.363,112.366,112.352,112.357,220299999.0
2006-06-06 12:28:00,112.349,112.385,112.349,112.385,205099998.0
2006-06-06 12:29:00,112.393,112.409,112.388,112.404,220600006.0
2006-06-06 12:30:00,112.397,112.398,112.379,112.379,169500000.0
2006-06-06 12:31:00,112.383,112.396,112.38,112.38,203099998.0
2006-06-06 12:32:00,112.377,112.377,112.352,112.352,255100000.0
2006-06-06 12:33:00,112.359,112.367,112.357,112.361,198400003.0
2006-06-06 12:34:00,112.356,112.356,112.33,112.33,145299999.0
2006-06-06 12:35:00,112.33,112.336,112.321,112.336,147499998.0
2006-06-06 12:36:00,112.337,112.343,112.329,112.343,154400003.0
2006-06-06 12:37:00,112.335,112.353,112.335,112.351,136200000.0
2006-06-06 12:38:00,112.352,112.352,112.345,112.345,132700000.0
2006-06-06 12:39:00,112.352,112.354,112.337,112.337,301799998.0
2006-06-06 12:40:00,112.323,112.323,112.291,112.299,218199996.0
2006-06-06 12:41:00,112.304,112.314,112.299,112.305,261700003.0
2006-06-06 12:42:00,112.321,112.321,112.305,112.318,159099998.0
2006-06-06 12:43:00,112.318,112.318,112.308,112.313,265499999.0
2006-06-06 12:44:00,112.315,112.315,112.29,112.29,374699997.0
2006-06-06 12:45:00,112.3,112.305,112.294,112.305,422899996.0
2006-06-06 12:46:00,112.304,112.304,112.294,112.3,352400001.0
2006-06-06 12:47:00,112.31,112.332,112.302,112.331,226699999.0
2006-06-06 12:48:00,112.335,112.343,112.335,112.34,204000004.0
2006-06-06 12:49:00,112.337,112.337,112.323,112.323,442000002.0
2006-06-06 12:50:00,112.315,112.328,112.313,112.313,302700000.0
2006-06-06 12:51:00,112.316,112.32,112.314,112.317,306999996.0
2006-06-06 12:52:00,112.316,112.326,112.316,112.317,376299994.0
2006-06-06 12:53:00,112.314,112.324,112.309,112.324,234999997.0
2006-06-06 12:54:00,112.325,112.335,112.318,112.335,17600000.0
2006-06-06 12:55:00,112.338,112.345,112.327,112.327,206199995.0
2006-06-06 12:56:00,112.319,112.32,112.31,112.32,135300004.0
2006-06-06 12:57:00,112.319,112.324,112.311,112.311,220799998.0
2006-06-06 12:58:00,112.313,112.35,112.313,112.343,414900009.0
2006-06-06 12:59:00,112.349,112.354,112.345,112.351,222300001.0
2006-06-06 13:00:00,112.347,112.361,112.341,112.361,148000001.0
2006-06-06 13:01:00,112.374,112.408,112.374,112.405,205399996.0
2006-06-06 13:02:00,112.405,112.413,112.393,112.393,233400002.0
2006-06-06 13:03:00,112.39,112.393,112.376,112.377,49999999.0
2006-06-06 13:04:00,112.362,112.374,112.362,112.365,291600004.0
2006-06-06 13:05:00,112.367,112.375,112.366,112.366,268400002.0
2006-06-06 13:06:00,112.364,112.367,112.364,112.367,57600000.0
2006-06-06 13:07:00,112.37,112.373,112.365,112.365,246200002.0
2006-06-06 13:08:00,112.352,112.352,112.341,112.341,8500000.0
2006-06-06 13:09:00,112.337,112.337,112.318,112.318,295999995.0
2006-06-06 13:10:00,112.322,112.322,112.309,112.32,162400004.0
2006-06-06 13:11:00,112.315,112.32,112.31,112.313,167500003.0
2006-06-06 13:12:00,112.306,112.318,112.306,112.313,256000002.0
2006-06-06 13:13:00,112.323,112.326,112.313,112.313,90600001.0
2006-06-06 13:14:00,112.318,112.335,112.318,112.324,171099996.0
2006-06-06 13:15:00,112.318,112.325,112.318,112.324,345000000.0
2006-06-06 13:16:00,112.318,112.324,112.315,112.323,134600004.0
2006-06-06 13:17:00,112.327,112.33,112.323,112.323,234299994.0
2006-06-06 13:18:00,112.319,112.319,112.306,112.317,365500004.0
2006-06-06 13:19:00,112.317,112.317,112.311,112.311,93700000.0
2006-06-06 13:20:00,112.314,112.318,112.31,112.313,236400002.0
2006-06-06 13:21:00,112.324,112.327,112.314,112.317,194900002.0
2006-06-06 13:22:00,112.316,112.333,112.316,112.331,336700000.0
2006-06-06 13:23:00,112.33,112.394,112.33,112.394,225899997.0
2006-06-06 13:24:00,112.409,112.421,112.409,112.413,177099998.0
2006-06-06 13:25:00,112.417,112.43,112.417,112.43,123999997.0
2006-06-06 13:26:00,112.427,112.427,112.417,112.419,71899999.0
2006-06-06 13:27:00,112.423,112.436,112.423,112.431,212699999.0
2006-06-06 13:28:00,112.431,112.436,112.43,112.433,181600003.0
2006-06-06 13:29:00,112.441,112.442,112.434,112.44,338400007.0
2006-06-06 13:30:00,112.442,112.452,112.442,112.443,281499997.0
2006-06-06 13:31:00,112.443,112.443,112.434,112.435,176200003.0
2006-06-06 13:32:00,112.437,112.437,112.41,112.41,203300003.0
2006-06-06 13:33:00,112.415,112.42,112.39,112.39,498000008.0
2006-06-06 13:34:00,112.38,112.393,112.38,112.393,330799999.0
2006-06-06 13:35:00,112.392,112.394,112.383,112.385,200900001.0
2006-06-06 13:36:00,112.387,112.399,112.387,112.388,286100003.0
2006-06-06 13:37:00,112.382,112.391,112.345,112.354,417900008.0
2006-06-06 13:38:00,112.362,112.394,112.362,112.384,257999996.0
2006-06-06 13:39:00,112.394,112.394,112.384,112.384,125099998.0
2006-06-06 13:40:00,112.384,112.388,112.372,112.388,240199999.0
2006-06-06 13:41:00,112.381,112.387,112.369,112.369,250200000.0
2006-06-06 13:42:00,112.377,112.388,112.377,112.382,150800004.0
2006-06-06 13:43:00,112.385,112.392,112.385,112.392,197000001.0
2006-06-06 13:44:00,112.391,112.395,112.378,112.378,342499999.0
2006-06-06 13:45:00,112.376,112.39,112.376,112.384,189800000.0
2006-06-06 13:46:00,112.385,112.391,112.382,112.382,292500005.0
2006-06-06 13:47:00,112.386,112.386,112.369,112.373,221400002.0
2006-06-06 13:48:00,112.379,112.401,112.379,112.393,195099995.0
2006-06-06 13:49:00,112.389,112.394,112.383,112.387,308200000.0
2006-06-06 13:50:00,112.392,112.401,112.384,112.384,303400001.0
2006-06-06 13:51:00,112.385,112.39,112.385,112.39,295199999.0
2006-06-06 13:52:00,112.382,112.39,112.382,112.385,364399999.0
2006-06-06 13:53:00,112.38,112.386,112.37,112.37,112500000.0
2006-06-06 13:54:00,112.374,112.377,112.361,112.371,281299997.0
2006-06-06 13:55:00,112.369,112.386,112.365,112.386,181199998.0
2006-06-06 13:56:00,112.391,112.415,112.391,112.415,226799999.0
2006-06-06 13:57:00,112.416,112.416,112.405,112.405,214399998.0
2006-06-06 13:58:00,112.408,112.426,112.408,112.426,342299995.0
2006-06-06 13:59:00,112.435,112.451,112.425,112.425,278299993.0
2006-06-06 14:00:00,112.421,112.423,112.395,112.423,358000001.0
2006-06-06 14:01:00,112.43,112.445,112.43,112.432,321600001.0
2006-06-06 14:02:00,112.436,112.437,112.43,112.434,197299995.0
2006-06-06 14:03:00,112.431,112.433,112.422,112.422,206400005.0
2006-06-06 14:04:00,112.422,112.422,112.413,112.422,308600001.0
2006-06-06 14:05:00,112.419,112.419,112.407,112.41,275400000.0
2006-06-06 14:06:00,112.418,112.426,112.418,112.425,310799996.0
2006-06-06 14:07:00,112.42,112.421,112.406,112.421,105000002.0
2006-06-06 14:08:00,112.43,112.456,112.43,112.456,157000000.0
2006-06-06 14:09:00,112.447,112.447,112.436,112.436,70999999.0
2006-06-06 14:10:00,112.445,112.455,112.445,112.454,207600001.0
2006-06-06 14:11:00,112.462,112.523,112.462,112.523,87000002.0
2006-06-06 14:12:00,112.539,112.576,112.526,112.552,408900005.0
2006-06-06 14:13:00,112.579,112.656,112.579,112.629,142599997.0
2006-06-06 14:14:00,112.623,112.642,112.617,112.637,174300004.0
2006-06-06 14:15:00,112.642,112.655,112.622,112.655,276299995.0
2006-06-06 14:16:00,112.664,112.708,112.664,112.676,138500000.0
2006-06-06 14:17:00,112.664,112.682,112.66,112.66,334800003.0
2006-06-06 14:18:00,112.649,112.659,112.639,112.639,160300000.0
2006-06-06 14:19:00,112.649,112.657,112.648,112.648,160200001.0
2006-06-06 14:20:00,112.654,112.675,112.654,112.67,242799998.0
2006-06-06 14:21:00,112.669,112.683,112.668,112.675,364399997.0
2006-06-06 14:22:00,112.679,112.679,112.661,112.661,318600003.0
2006-06-06 14:23:00,112.666,112.673,112.662,112.665,230300002.0
2006-06-06 14:24:00,112.669,112.673,112.657,112.657,274300005.0
2006-06-06 14:25:00,112.662,112.672,112.662,112.666,286899998.0
2006-06-06 14:26:00,112.667,112.675,112.667,112.668,177699998.0
2006-06-06 14:27:00,112.665,112.69,112.663,112.687,127800002.0
2006-06-06 14:28:00,112.68,112.688,112.671,112.677,456399995.0
2006-06-06 14:29:00,112.682,112.693,112.682,112.692,203400002.0
2006-06-06 14:30:00,112.687,112.7,112.683,112.695,315499999.0
2006-06-06 14:31:00,112.7,112.7,112.686,112.695,177199999.0
2006-06-06 14:32:00,112.692,112.739,112.692,112.722,256299999.0
2006-06-06 14:33:00,112.729,112.765,112.729,112.755,277899997.0
2006-06-06 14:34:00,112.776,112.822,112.776,112.822,239800002.0
2006-06-06 14:35:00,112.816,112.816,112.775,112.778,298699997.0
2006-06-06 14:36:00,112.775,112.78,112.768,112.77,296600006.0
2006-06-06 14:37:00,112.767,112.767,112.747,112.747,62600000.0
2006-06-06 14:38:00,112.73,112.765,112.73,112.765,196500000.0
2006-06-06 14:39:00,112.777,112.781,112.76,112.777,159800002.0
2006-06-06 14:40:00,112.782,112.794,112.777,112.777,281699997.0
2006-06-06 14:41:00,112.772,112.793,112.772,112.793,406400007.0
2006-06-06 14:42:00,112.79,112.797,112.783,112.783,226499998.0
2006-06-06 14:43:00,112.78,112.783,112.768,112.768,403400005.0
2006-06-06 14:44:00,112.765,112.794,112.761,112.794,317200001.0
2006-06-06 14:45:00,112.774,112.788,112.767,112.771,261100002.0
2006-06-06 14:46:00,112.766,112.811,112.766,112.811,228800003.0
2006-06-06 14:47:00,112.808,112.808,112.793,112.794,156300000.0
2006-06-06 14:48:00,112.789,112.829,112.789,112.828,272299999.0
2006-06-06 14:49:00,112.82,112.836,112.814,112.824,261400004.0
2006-06-06 14:50:00,112.841,112.874,112.841,112.85,198599995.0
2006-06-06 14:51:00,112.855,112.868,112.834,112.834,222399999.0
2006-06-06 14:52:00,112.827,112.837,112.819,112.837,286400005.0
2006-06-06 14:53:00,112.836,112.836,112.818,112.818,216700000.0
2006-06-06 14:54:00,112.814,112.819,112.81,112.81,169300005.0
2006-06-06 14:55:00,112.819,112.848,112.819,112.848,172500000.0
2006-06-06 14:56:00,112.845,112.845,112.812,112.82,131299998.0
2006-06-06 14:57:00,112.817,112.826,112.805,112.826,226699998.0
2006-06-06 14:58:00,112.821,112.825,112.813,112.824,232600000.0
2006-06-06 14:59:00,112.825,112.825,112.782,112.786,322499999.0
2006-06-06 15:00:00,112.795,112.814,112.793,112.793,189899995.0
2006-06-06 15:01:00,112.799,112.799,112.78,112.78,186899995.0
2006-06-06 15:02:00,112.789,112.8,112.781,112.788,315299993.0
2006-06-06 15:03:00,112.795,112.799,112.785,112.793,199300005.0
2006-06-06 15:04:00,112.805,112.819,112.801,112.816,292699997.0
2006-06-06 15:05:00,112.833,112.833,112.794,112.794,136800001.0
2006-06-06 15:06:00,112.788,112.804,112.788,112.8,176100000.0
2006-06-06 15:07:00,112.79,112.809,112.79,112.8,98900002.0
2006-06-06 15:08:00,112.808,112.817,112.807,112.815,192500004.0
2006-06-06 15:09:00,112.817,112.817,112.807,112.809,76800000.0
2006-06-06 15:10:00,112.805,112.813,112.803,112.813,198700002.0
2006-06-06 15:11:00,112.81,112.81,112.79,112.796,327399999.0
2006-06-06 15:12:00,112.803,112.813,112.801,112.807,392300003.0
2006-06-06 15:13:00,112.812,112.812,112.787,112.801,463999997.0
2006-06-06 15:14:00,112.804,112.812,112.785,112.785,169199997.0
2006-06-06 15:15:00,112.776,112.793,112.776,112.793,194799997.0
2006-06-06 15:16:00,112.801,112.801,112.786,112.787,152600003.0
2006-06-06 15:17:00,112.79,112.81,112.79,112.81,133700000.0
2006-06-06 15:18:00,112.809,112.815,112.806,112.811,111000002.0
2006-06-06 15:19:00,112.811,112.812,112.802,112.806,151200002.0
2006-06-06 15:20:00,112.807,112.807,112.778,112.79,206700004.0
2006-06-06 15:21:00,112.792,112.801,112.783,112.783,350399996.0
2006-06-06 15:22:00,112.788,112.808,112.788,112.8,174399998.0
2006-06-06 15:23:00,112.8,112.864,112.797,112.864,319100005.0
2006-06-06 15:24:00,112.873,112.873,112.854,112.854,349800006.0
2006-06-06 15:25:00,112.85,112.855,112.848,112.855,281100003.0
2006-06-06 15:26:00,112.874,112.915,112.874,112.912,229400007.0
2006-06-06 15:27:00,112.915,112.917,112.899,112.907,208000003.0
2006-06-06 15:28:00,112.913,112.924,112.907,112.919,235200005.0
2006-06-06 15:29:00,112.915,112.933,112.914,112.933,247600004.0
2006-06-06 15:30:00,112.939,112.939,112.917,112.92,327300003.0
2006-06-06 15:31:00,112.92,112.958,112.92,112.953,224600006.0
2006-06-06 15:32:00,112.945,112.955,112.939,112.947,168700000.0
2006-06-06 15:33:00,112.95,112.953,112.943,112.953,208000002.0
2006-06-06 15:34:00,112.947,112.948,112.943,112.948,139700001.0
2006-06-06 15:35:00,112.942,112.957,112.942,112.946,214000002.0
2006-06-06 15:36:00,112.971,113.0,112.961,112.983,105600002.0
2006-06-06 15:37:00,112.985,113.059,112.978,113.055,278600003.0
2006-06-06 15:38:00,113.063,113.065,113.023,113.024,149699997.0
2006-06-06 15:39:00,113.011,113.048,113.011,113.031,269800001.0
2006-06-06 15:40:00,113.023,113.03,113.01,113.01,337800002.0
2006-06-06 15:41:00,113.006,113.007,112.994,113.007,212199997.0
2006-06-06 15:42:00,113.015,113.022,113.003,113.008,342600003.0
2006-06-06 15:43:00,113.005,113.005,112.986,112.994,228200001.0
2006-06-06 15:44:00,112.989,112.994,112.985,112.989,141300000.0
2006-06-06 15:45:00,112.991,112.993,112.981,112.99,164799997.0
2006-06-06 15:46:00,113.01,113.07,113.01,113.06,286099998.0
2006-06-06 15:47:00,113.046,113.052,113.031,113.033,357699999.0
2006-06-06 15:48:00,113.033,113.047,113.015,113.015,381600003.0
2006-06-06 15:49:00,113.01,113.017,112.996,113.001,165300000.0
2006-06-06 15:50:00,113.008,113.029,113.008,113.029,210500002.0
2006-06-06 15:51:00,113.04,113.043,113.027,113.035,109300001.0
2006-06-06 15:52:00,113.028,113.028,113.005,113.01,136600002.0
2006-06-06 15:53:00,113.0,113.0,112.975,112.977,220099998.0
2006-06-06 15:54:00,112.971,112.981,112.958,112.981,223600001.0
2006-06-06 15:55:00,112.994,113.014,112.979,112.979,162700003.0
2006-06-06 15:56:00,112.971,112.998,112.971,112.982,300699998.0
2006-06-06 15:57:00,112.977,112.981,112.972,112.978,173099999.0
2006-06-06 15:58:00,112.977,112.987,112.973,112.973,181499994.0
2006-06-06 15:59:00,112.961,112.961,112.941,112.943,288299996.0
2006-06-06 16:00:00,112.941,112.941,112.891,112.891,429800000.0
2006-06-06 16:01:00,112.898,112.917,112.898,112.917,130699997.0
2006-06-06 16:02:00,112.938,112.972,112.938,112.966,257999996.0
2006-06-06 16:03:00,112.973,112.999,112.973,112.999,258700000.0
2006-06-06 16:04:00,113.001,113.029,113.001,113.024,231199997.0
2006-06-06 16:05:00,113.032,113.041,112.998,113.002,271099996.0
2006-06-06 16:06:00,113.004,113.016,112.995,113.016,306299999.0
2006-06-06 16:07:00,113.018,113.058,113.009,113.047,343100003.0
2006-06-06 16:08:00,113.043,113.051,113.038,113.042,120400002.0
2006-06-06 16:09:00,113.073,113.109,113.073,113.09,101800001.0
2006-06-06 16:10:00,113.103,113.125,113.103,113.116,279700000.0
2006-06-06 16:11:00,113.118,113.127,113.101,113.115,217499997.0
2006-06-06 16:12:00,113.118,113.118,113.094,113.094,214599995.0
2006-06-06 16:13:00,113.1,113.114,113.098,113.099,275100003.0
2006-06-06 16:14:00,113.085,113.085,113.052,113.052,150499999.0
2006-06-06 16:15:00,113.053,113.06,113.017,113.017,166100000.0
2006-06-06 16:16:00,112.996,112.996,112.961,112.972,375100001.0
2006-06-06 16:17:00,112.981,113.006,112.973,112.973,320800001.0
2006-06-06 16:18:00,112.986,113.007,112.986,113.005,207499996.0
2006-06-06 16:19:00,113.018,113.028,113.016,113.016,116800000.0
2006-06-06 16:20:00,113.017,113.019,113.003,113.003,310199998.0
2006-06-06 16:21:00,112.996,112.996,112.971,112.978,201300006.0
2006-06-06 16:22:00,112.982,112.986,112.975,112.975,195899998.0
2006-06-06 16:23:00,112.965,112.976,112.959,112.976,215000002.0
2006-06-06 16:24:00,112.973,112.993,112.973,112.989,378200004.0
2006-06-06 16:25:00,112.992,113.006,112.981,113.0,224199999.0
2006-06-06 16:26:00,112.985,112.994,112.985,112.994,403399994.0
2006-06-06 16:27:00,112.998,113.001,112.997,113.0,215200000.0
2006-06-06 16:28:00,112.999,113.029,112.991,113.022,222999997.0
2006-06-06 16:29:00,113.035,113.049,113.035,113.047,134799999.0
2006-06-06 16:30:00,113.048,113.062,113.044,113.062,292899998.0
2006-06-06 16:31:00,113.07,113.113,113.07,113.113,235799997.0
2006-06-06 16:32:00,113.102,113.102,113.057,113.072,221699997.0
2006-06-06 16:33:00,113.076,113.092,113.076,113.083,121899996.0
2006-06-06 16:34:00,113.089,113.125,113.089,113.117,195699999.0
2006-06-06 16:35:00,113.116,113.119,113.109,113.115,360899998.0
2006-06-06 16:36:00,113.117,113.118,113.103,113.103,268800002.0
2006-06-06 16:37:00,113.101,113.116,113.101,113.115,201200000.0
2006-06-06 16:38:00,113.13,113.15,113.13,113.146,117400002.0
2006-06-06 16:39:00,113.15,113.202,113.15,113.2,294899998.0
2006-06-06 16:40:00,113.191,113.213,113.179,113.211,201199996.0
2006-06-06 16:41:00,113.226,113.244,113.214,113.244,225800001.0
2006-06-06 16:42:00,113.266,113.288,113.266,113.267,270899997.0
2006-06-06 16:43:00,113.266,113.283,113.263,113.28,154199994.0
2006-06-06 16:44:00,113.275,113.289,113.266,113.285,254400005.0
2006-06-06 16:45:00,113.283,113.305,113.275,113.297,304999998.0
2006-06-06 16:46:00,113.313,113.364,113.313,113.364,131000000.0
2006-06-06 16:47:00,113.386,113.393,113.363,113.369,324700001.0
2006-06-06 16:48:00,113.37,113.373,113.302,113.302,202599995.0
2006-06-06 16:49:00,113.284,113.359,113.284,113.347,234499999.0
2006-06-06 16:50:00,113.351,113.375,113.337,113.337,192300001.0
2006-06-06 16:51:00,113.349,113.378,113.349,113.354,346400002.0
2006-06-06 16:52:00,113.338,113.358,113.331,113.358,174299999.0
2006-06-06 16:53:00,113.359,113.365,113.359,113.365,278900006.0
2006-06-06 16:54:00,113.356,113.356,113.319,113.324,231499999.0
2006-06-06 16:55:00,113.335,113.368,113.335,113.353,286400000.0
2006-06-06 16:56:00,113.345,113.352,113.34,113.341,105099999.0
2006-06-06 16:57:00,113.336,113.373,113.336,113.373,82699999.0
2006-06-06 16:58:00,113.402,113.427,113.39,113.427,336100002.0
2006-06-06 16:59:00,113.43,113.532,113.429,113.528,204699998.0
2006-06-06 17:00:00,113.517,113.517,113.461,113.461,374100001.0
2006-06-06 17:01:00,113.467,113.514,113.46,113.495,478799999.0
2006-06-06 17:02:00,113.505,113.511,113.504,113.507,127199999.0
2006-06-06 17:03:00,113.503,113.508,113.438,113.44,383699993.0
2006-06-06 17:04:00,113.44,113.472,113.43,113.463,345800000.0
2006-06-06 17:05:00,113.462,113.464,113.425,113.425,167200004.0
2006-06-06 17:06:00,113.436,113.442,113.412,113.412,218800002.0
2006-06-06 17:07:00,113.412,113.422,113.412,113.419,140700003.0
2006-06-06 17:08:00,113.406,113.406,113.384,113.384,264000005.0
2006-06-06 17:09:00,113.389,113.392,113.382,113.386,162899998.0
2006-06-06 17:10:00,113.397,113.41,113.394,113.403,409100006.0
2006-06-06 17:11:00,113.386,113.386,113.369,113.369,149699996.0
2006-06-06 17:12:00,113.365,113.387,113.365,113.367,129200000.0
2006-06-06 17:13:00,113.372,113.381,113.358,113.373,366800004.0
2006-06-06 17:14:00,113.372,113.392,113.372,113.392,284700001.0
2006-06-06 17:15:00,113.397,113.453,113.397,113.453,117800002.0
2006-06-06 17:16:00,113.467,113.482,113.443,113.443,341800001.0
2006-06-06 17:17:00,113.434,113.452,113.427,113.452,157699997.0
2006-06-06 17:18:00,113.452,113.46,113.444,113.46,234800005.0
2006-06-06 17:19:00,113.456,113.456,113.438,113.438,394500004.0
2006-06-06 17:20:00,113.438,113.438,113.406,113.409,94200001.0
2006-06-06 17:21:00,113.41,113.418,113.387,113.387,372499995.0
2006-06-06 17:22:00,113.386,113.386,113.371,113.383,209400001.0
2006-06-06 17:23:00,113.371,113.403,113.371,113.397,295600005.0
2006-06-06 17:24:00,113.396,113.409,113.387,113.409,280700005.0
2006-06-06 17:25:00,113.407,113.407,113.381,113.384,147500001.0
2006-06-06 17:26:00,113.397,113.421,113.392,113.4,364199991.0
2006-06-06 17:27:00,113.399,113.419,113.394,113.417,92700001.0
2006-06-06 17:28:00,113.43,113.43,113.415,113.423,328800000.0
2006-06-06 17:29:00,113.415,113.42,113.408,113.415,259900000.0
2006-06-06 17:30:00,113.407,113.425,113.403,113.425,187400001.0
2006-06-06 17:31:00,113.421,113.421,113.396,113.397,132300004.0
2006-06-06 17:32:00,113.386,113.386,113.363,113.366,214600004.0
2006-06-06 17:33:00,113.354,113.354,113.333,113.353,255800000.0
2006-06-06 17:34:00,113.346,113.346,113.329,113.342,333400001.0
2006-06-06 17:35:00,113.348,113.371,113.348,113.36,297699995.0
2006-06-06 17:36:00,113.353,113.353,113.319,113.328,274499999.0
2006-06-06 17:37:00,113.328,113.329,113.295,113.295,205500000.0
2006-06-06 17:38:00,113.299,113.309,113.293,113.3,316700000.0
2006-06-06 17:39:00,113.296,113.298,113.251,113.251,240699998.0
2006-06-06 17:40:00,113.25,113.281,113.25,113.281,178500002.0
2006-06-06 17:41:00,113.277,113.293,113.261,113.261,363700004.0
2006-06-06 17:42:00,113.259,113.267,113.255,113.255,330600005.0
2006-06-06 17:43:00,113.254,113.267,113.246,113.246,159900003.0
2006-06-06 17:44:00,113.258,113.258,113.247,113.254,211800001.0
2006-06-06 17:45:00,113.259,113.269,113.253,113.261,158300002.0
2006-06-06 17:46:00,113.255,113.258,113.238,113.238,311000002.0
2006-06-06 17:47:00,113.233,113.24,113.225,113.24,257600002.0
2006-06-06 17:48:00,113.241,113.272,113.235,113.272,235700001.0
2006-06-06 17:49:00,113.283,113.315,113.283,113.305,198099994.0
2006-06-06 17:50:00,113.308,113.315,113.306,113.31,439999996.0
2006-06-06 17:51:00,113.311,113.317,113.284,113.284,353199996.0
2006-06-06 17:52:00,113.274,113.274,113.221,113.237,201499998.0
2006-06-06 17:53:00,113.242,113.289,113.221,113.277,157599999.0
2006-06-06 17:54:00,113.268,113.292,113.258,113.258,196400005.0
2006-06-06 17:55:00,113.233,113.284,113.233,113.276,212799995.0
2006-06-06 17:56:00,113.283,113.294,113.264,113.269,359900001.0
2006-06-06 17:57:00,113.301,113.316,113.253,113.264,343400004.0
2006-06-06 17:58:00,113.272,113.301,113.268,113.301,345899997.0
2006-06-06 17:59:00,113.294,113.299,113.266,113.266,247600004.0
2006-06-06 18:00:00,113.248,113.259,113.239,113.239,142100003.0
2006-06-06 18:01:00,113.235,113.252,113.234,113.24,1792099995.0
2006-06-06 18:02:00,113.25,113.27,113.25,113.27,1796900007.0
2006-06-06 18:03:00,113.28,113.3,113.28,113.28,1796900007.0
2006-06-06 18:04:00,113.29,113.31,113.29,113.29,1796900007.0
2006-06-06 18:05:00,113.31,113.34,113.3,113.34,1796900007.0
2006-06-06 18:06:00,113.35,113.35,113.34,113.34,1796900007.0
2006-06-06 18:07:00,113.36,113.37,113.34,113.34,1796900007.0
2006-06-06 18:08:00,113.33,113.34,113.3,113.32,1796900007.0
2006-06-06 18:09:00,113.31,113.31,113.29,113.29,1796900007.0
2006-06-06 18:10:00,113.3,113.32,113.3,113.3,1796900007.0
2006-06-06 18:11:00,113.28,113.309,113.28,113.303,1796900007.0
2006-06-06 18:12:00,113.32,113.32,113.3,113.3,1666299997.0
2006-06-06 18:13:00,113.32,113.32,113.3,113.31,1666299997.0
2006-06-06 18:15:00,113.32,113.32,113.29,113.3,1666299997.0
2006-06-06 18:16:00,113.31,113.31,113.29,113.29,1666299997.0
2006-06-06 18:17:00,113.278,113.286,113.266,113.272,1666299997.0
2006-06-06 18:18:00,113.265,113.276,113.262,113.27,1827399997.0
2006-06-06 18:19:00,113.3,113.31,113.3,113.31,1946000011.0
2006-06-06 18:20:00,113.32,113.32,113.29,113.29,1946000011.0
2006-06-06 18:21:00,113.28,113.29,113.28,113.28,1946000011.0
2006-06-06 18:22:00,113.29,113.29,113.28,113.28,1946000011.0
2006-06-06 18:24:00,113.27,113.27,113.25,113.25,1946000011.0
2006-06-06 18:25:00,113.26,113.26,113.25,113.26,1946000011.0
2006-06-06 18:26:00,113.27,113.27,113.26,113.26,1946000011.0
2006-06-06 18:27:00,113.248,113.251,113.229,113.237,1946000011.0
2006-06-06 18:28:00,113.26,113.26,113.26,113.26,1989499991.0
2006-06-06 18:29:00,113.27,113.28,113.26,113.27,1989499991.0
2006-06-06 18:30:00,113.251,113.27,113.244,113.255,1989499991.0
2006-06-06 18:31:00,113.26,113.26,113.25,113.25,1806799990.0
2006-06-06 18:32:00,113.26,113.26,113.24,113.25,1806799990.0
2006-06-06 18:33:00,113.24,113.25,113.22,113.23,1806799990.0
2006-06-06 18:34:00,113.22,113.23,113.21,113.21,1806799990.0
2006-06-06 18:35:00,113.2,113.22,113.2,113.21,1806799990.0
2006-06-06 18:36:00,113.19,113.191,113.175,113.175,1806799990.0
2006-06-06 18:37:00,113.165,113.165,113.122,113.128,1578200004.0
2006-06-06 18:38:00,113.119,113.119,113.072,113.115,1056199998.0
2006-06-06 18:39:00,113.118,113.118,113.098,113.099,673600004.0
2006-06-06 18:40:00,113.1,113.109,113.099,113.102,1393099998.0
2006-06-06 18:41:00,113.104,113.111,113.102,113.108,1380699997.0
2006-06-06 18:42:00,113.11,113.121,113.108,113.109,1847400000.0
2006-06-06 18:43:00,113.113,113.176,113.113,113.176,1217899986.0
2006-06-06 18:44:00,113.182,113.182,113.165,113.165,859299994.0
2006-06-06 18:45:00,113.161,113.168,113.154,113.158,1526599988.0
2006-06-06 18:46:00,113.168,113.185,113.168,113.177,1710100007.0
2006-06-06 18:47:00,113.181,113.205,113.179,113.2,427699999.0
2006-06-06 18:48:00,113.202,113.217,113.192,113.208,1160900006.0
2006-06-06 18:49:00,113.204,113.211,113.19,113.19,1380099995.0
2006-06-06 18:50:00,113.19,113.2,113.18,113.18,1591900014.0
2006-06-06 18:51:00,113.165,113.181,113.165,113.177,1591900014.0
2006-06-06 18:52:00,113.187,113.196,113.186,113.19,1941800004.0
2006-06-06 18:53:00,113.201,113.223,113.201,113.223,1551699990.0
2006-06-06 18:54:00,113.226,113.233,113.198,113.198,2060199996.0
2006-06-06 18:55:00,113.21,113.22,113.21,113.22,344799997.0
2006-06-06 18:56:00,113.195,113.226,113.195,113.217,344799997.0
2006-06-06 18:57:00,113.212,113.213,113.2,113.208,975700000.0
2006-06-06 18:58:00,113.21,113.214,113.205,113.207,1566899998.0
2006-06-06 18:59:00,113.206,113.221,113.204,113.207,1918100005.0
2006-06-06 19:00:00,113.2,113.2,113.179,113.179,778600001.0
2006-06-06 19:01:00,113.185,113.185,113.167,113.168,690999996.0
2006-06-06 19:02:00,113.163,113.166,113.156,113.159,771000002.0
2006-06-06 19:03:00,113.159,113.16,113.146,113.152,1670199999.0
2006-06-06 19:04:00,113.154,113.167,113.154,113.16,1026499999.0
2006-06-06 19:05:00,113.156,113.159,113.143,113.153,591199998.0
2006-06-06 19:06:00,113.155,113.165,113.155,113.156,1053199999.0
2006-06-06 19:08:00,113.157,113.157,113.147,113.15,1484499997.0
2006-06-06 19:09:00,113.147,113.16,113.142,113.158,642299995.0
2006-06-06 19:10:00,113.157,113.169,113.156,113.159,802200000.0
2006-06-06 19:11:00,113.161,113.175,113.161,113.17,787500004.0
2006-06-06 19:12:00,113.17,113.182,113.169,113.169,973800005.0
2006-06-06 19:13:00,113.165,113.172,113.157,113.159,480099989.0
2006-06-06 19:14:00,113.159,113.168,113.157,113.158,814699998.0
2006-06-06 19:15:00,113.158,113.164,113.149,113.155,1829999995.0
2006-06-06 19:16:00,113.155,113.155,113.139,113.14,1095399992.0
2006-06-06 19:17:00,113.133,113.133,113.118,113.126,1071800003.0
2006-06-06 19:18:00,113.118,113.122,113.113,113.12,704700006.0
2006-06-06 19:19:00,113.119,113.119,113.103,113.118,1406700008.0
2006-06-06 19:20:00,113.117,113.119,113.108,113.118,827800004.0
2006-06-06 19:21:00,113.124,113.137,113.123,113.137,1122100002.0
2006-06-06 19:22:00,113.137,113.141,113.133,113.137,677499994.0
2006-06-06 19:23:00,113.16,113.16,113.16,113.16,1470999999.0
2006-06-06 19:24:00,113.143,113.146,113.133,113.136,1470999999.0
2006-06-06 19:25:00,113.135,113.151,113.134,113.14,1495099994.0
2006-06-06 19:26:00,113.17,113.18,113.16,113.18,1538299991.0
2006-06-06 19:27:00,113.17,113.173,113.162,113.166,1538299991.0
2006-06-06 19:28:00,113.157,113.169,113.157,113.164,952699995.0
2006-06-06 19:29:00,113.173,113.186,113.173,113.183,803900002.0
2006-06-06 19:30:00,113.184,113.213,113.184,113.21,743800001.0
2006-06-06 19:31:00,113.213,113.226,113.212,113.215,1836499996.0
2006-06-06 19:32:00,113.22,113.229,113.211,113.225,1267700002.0
2006-06-06 19:33:00,113.225,113.235,113.212,113.23,946999990.0
2006-06-06 19:34:00,113.231,113.234,113.225,113.234,1061500007.0
2006-06-06 19:35:00,113.232,113.232,113.212,113.216,1138599990.0
2006-06-06 19:36:00,113.206,113.219,113.205,113.21,502399996.0
2006-06-06 19:37:00,113.208,113.221,113.208,113.215,330699999.0
2006-06-06 19:38:00,113.21,113.211,113.202,113.202,1023400010.0
2006-06-06 19:39:00,113.198,113.204,113.19,113.2,993700013.0
2006-06-06 19:40:00,113.2,113.204,113.189,113.193,911200000.0
2006-06-06 19:41:00,113.177,113.181,113.138,113.139,1285200011.0
2006-06-06 19:42:00,113.139,113.192,113.139,113.16,650499994.0
2006-06-06 19:43:00,113.165,113.17,113.161,113.161,435600003.0
2006-06-06 19:44:00,113.161,113.19,113.161,113.178,785400004.0
2006-06-06 19:45:00,113.18,113.188,113.173,113.188,816900007.0
2006-06-06 19:46:00,113.192,113.215,113.184,113.199,1390800011.0
2006-06-06 19:47:00,113.2,113.212,113.197,113.212,647500001.0
2006-06-06 19:48:00,113.21,113.22,113.21,113.21,1399099998.0
2006-06-06 19:49:00,113.219,113.225,113.215,113.224,501100007.0
2006-06-06 19:50:00,113.226,113.229,113.214,113.226,900700008.0
2006-06-06 19:51:00,113.225,113.235,113.219,113.23,605700000.0
2006-06-06 19:52:00,113.237,113.244,113.236,113.237,687100000.0
2006-06-06 19:53:00,113.242,113.247,113.233,113.235,1031100003.0
2006-06-06 19:54:00,113.235,113.242,113.233,113.237,1550900002.0
2006-06-06 19:55:00,113.233,113.253,113.23,113.248,777399989.0
2006-06-06 19:56:00,113.252,113.265,113.252,113.265,709599993.0
2006-06-06 19:57:00,113.263,113.267,113.252,113.267,769400004.0
2006-06-06 19:58:00,113.26,113.276,113.255,113.268,1488199995.0
2006-06-06 19:59:00,113.272,113.294,113.269,113.283,738500004.0
2006-06-06 20:00:00,113.286,113.287,113.27,113.27,342200000.0
2006-06-06 20:01:00,113.258,113.264,113.248,113.256,576899995.0
2006-06-06 20:02:00,113.253,113.268,113.253,113.268,1483700000.0
2006-06-06 20:03:00,113.274,113.291,113.274,113.288,729299999.0
2006-06-06 20:04:00,113.292,113.298,113.29,113.292,669000000.0
2006-06-06 20:05:00,113.287,113.297,113.286,113.29,855200004.0
2006-06-06 20:06:00,113.287,113.302,113.287,113.29,1721700009.0
2006-06-06 20:07:00,113.279,113.286,113.275,113.283,829199993.0
2006-06-06 20:08:00,113.28,113.296,113.275,113.296,922599992.0
2006-06-06 20:09:00,113.292,113.292,113.277,113.278,951900001.0
2006-06-06 20:10:00,113.28,113.288,113.264,113.265,991600002.0
2006-06-06 20:11:00,113.264,113.271,113.259,113.263,1813100007.0
2006-06-06 20:13:00,113.255,113.287,113.255,113.277,804700000.0
2006-06-06 20:14:00,113.279,113.281,113.269,113.275,1012099999.0
2006-06-06 20:15:00,113.275,113.278,113.265,113.27,1563600007.0
2006-06-06 20:16:00,113.268,113.269,113.254,113.256,962400001.0
2006-06-06 20:17:00,113.259,113.276,113.259,113.264,684599994.0
2006-06-06 20:18:00,113.271,113.279,113.271,113.272,177499999.0
2006-06-06 20:19:00,113.27,113.27,113.263,113.27,1014500014.0
2006-06-06 20:20:00,113.258,113.265,113.252,113.252,770399997.0
2006-06-06 20:21:00,113.252,113.262,113.248,113.251,1350599995.0
2006-06-06 20:22:00,113.246,113.247,113.223,113.233,1249199993.0
2006-06-06 20:23:00,113.218,113.22,113.196,113.199,578699995.0
2006-06-06 20:24:00,113.2,113.225,113.2,113.215,705000003.0
2006-06-06 20:25:00,113.225,113.235,113.214,113.215,947599989.0
2006-06-06 20:26:00,113.214,113.22,113.21,113.213,790599995.0
2006-06-06 20:27:00,113.207,113.207,113.2,113.201,1292999992.0
2006-06-06 20:30:00,113.2,113.21,113.2,113.2,446699999.0
2006-06-06 20:31:00,113.21,113.21,113.21,113.21,446699999.0
2006-06-06 20:32:00,113.2,113.2,113.2,113.2,446699999.0
2006-06-06 20:33:00,113.197,113.204,113.194,113.2,446699999.0
2006-06-06 20:34:00,113.202,113.212,113.2,113.205,472900004.0
2006-06-06 20:35:00,113.207,113.211,113.204,113.204,591000006.0
2006-06-06 20:36:00,113.201,113.204,113.201,113.201,406299999.0
2006-06-06 20:37:00,113.201,113.209,113.201,113.209,376000004.0
2006-06-06 20:38:00,113.208,113.208,113.179,113.179,965200002.0
2006-06-06 20:39:00,113.175,113.185,113.162,113.172,1286999987.0
2006-06-06 20:40:00,113.19,113.2,113.19,113.2,1166899999.0
2006-06-06 20:41:00,113.182,113.182,113.15,113.158,1166899999.0
2006-06-06 20:42:00,113.152,113.163,113.149,113.155,1145200002.0
2006-06-06 20:43:00,113.151,113.151,113.123,113.123,1403600004.0
2006-06-06 20:44:00,113.117,113.117,113.1,113.113,1629500010.0
2006-06-06 20:45:00,113.115,113.127,113.094,113.094,960499999.0
2006-06-06 20:46:00,113.1,113.14,113.1,113.132,1561200009.0
2006-06-06 20:47:00,113.14,113.15,113.14,113.14,1317499997.0
2006-06-06 20:48:00,113.121,113.124,113.117,113.124,1317499997.0
2006-06-06 20:49:00,113.127,113.14,113.124,113.13,1161000002.0
2006-06-06 20:50:00,113.128,113.131,113.117,113.117,1430199991.0
2006-06-06 20:51:00,113.115,113.127,113.115,113.125,550699999.0
2006-06-06 20:52:00,113.127,113.131,113.122,113.122,303900000.0
2006-06-06 20:53:00,113.119,113.122,113.112,113.12,1368900006.0
2006-06-06 20:54:00,113.121,113.135,113.121,113.135,474100001.0
2006-06-06 20:55:00,113.131,113.131,113.085,113.094,1770100002.0
2006-06-06 20:56:00,113.091,113.092,113.068,113.092,788999997.0
2006-06-06 20:57:00,113.093,113.093,113.077,113.085,1553000007.0
2006-06-06 20:58:00,113.1,113.11,113.09,113.1,1804000020.0
2006-06-06 20:59:00,113.09,113.1,113.09,113.1,1804000020.0
2006-06-06 21:00:00,113.09,113.11,113.09,113.11,1804000020.0
2006-06-06 21:01:00,113.117,113.13,113.117,113.128,1284000004.0
2006-06-06 21:02:00,113.13,113.158,113.129,113.13,850099988.0
2006-06-06 21:03:00,113.137,113.145,113.135,113.135,1354100002.0
2006-06-06 21:04:00,113.135,113.143,113.135,113.143,490400001.0
2006-06-06 21:05:00,113.145,113.149,113.137,113.147,920000005.0
2006-06-06 21:06:00,113.141,113.143,113.126,113.13,911200005.0
2006-06-06 21:07:00,113.132,113.138,113.13,113.135,1333600000.0
2006-06-06 21:08:00,113.131,113.131,113.104,113.115,646900012.0
2006-06-06 21:09:00,113.108,113.108,113.095,113.101,305100000.0
2006-06-06 21:10:00,113.103,113.123,113.099,113.114,451000004.0
2006-06-06 21:11:00,113.11,113.11,113.094,113.102,143799998.0
2006-06-06 21:12:00,113.102,113.113,113.102,113.107,527800004.0
2006-06-06 21:13:00,113.101,113.115,113.101,113.105,929399993.0
2006-06-06 21:14:00,113.11,113.112,113.093,113.111,1443200003.0
2006-06-06 21:15:00,113.115,113.12,113.11,113.115,1787100002.0
2006-06-06 21:16:00,113.11,113.118,113.1,113.108,1065999982.0
2006-06-06 21:17:00,113.11,113.115,113.105,113.11,1067699994.0
2006-06-06 21:18:00,113.118,113.124,113.113,113.114,1294700002.0
2006-06-06 21:19:00,113.115,113.125,113.114,113.12,1480500006.0
2006-06-06 21:20:00,113.12,113.128,113.113,113.12,1344000014.0
2006-06-06 21:21:00,113.124,113.138,113.122,113.133,1209300005.0
2006-06-06 21:22:00,113.134,113.143,113.124,113.141,2091599988.0
2006-06-06 21:23:00,113.144,113.152,113.141,113.146,1343500000.0
2006-06-06 21:24:00,113.145,113.148,113.138,113.14,1556600003.0
2006-06-06 21:25:00,113.148,113.155,113.142,113.142,1661400002.0
2006-06-06 21:26:00,113.141,113.155,113.141,113.147,875099994.0
2006-06-06 21:27:00,113.15,113.155,113.15,113.155,935500008.0
2006-06-06 21:28:00,113.153,113.16,113.152,113.152,301899996.0
2006-06-06 21:29:00,113.155,113.155,113.145,113.147,923300003.0
2006-06-06 21:30:00,113.146,113.151,113.132,113.132,791799994.0
2006-06-06 21:31:00,113.127,113.136,113.127,113.136,187499995.0
2006-06-06 21:32:00,113.14,113.14,113.135,113.139,1134500004.0
2006-06-06 21:33:00,113.137,113.142,113.137,113.137,486299995.0
2006-06-06 21:34:00,113.134,113.134,113.127,113.129,646900005.0
2006-06-06 21:35:00,113.135,113.135,113.13,113.13,368400003.0
2006-06-06 21:36:00,113.132,113.144,113.132,113.137,491800004.0
2006-06-06 21:37:00,113.141,113.151,113.14,113.14,494900001.0
2006-06-06 21:38:00,113.157,113.187,113.157,113.182,219600002.0
2006-06-06 21:39:00,113.183,113.185,113.169,113.169,502000002.0
2006-06-06 21:40:00,113.169,113.182,113.168,113.179,761899992.0
2006-06-06 21:41:00,113.178,113.178,113.171,113.178,601800008.0
2006-06-06 21:42:00,113.181,113.192,113.173,113.189,1239099996.0
2006-06-06 21:43:00,113.185,113.185,113.163,113.175,396900007.0
2006-06-06 21:44:00,113.183,113.185,113.175,113.185,1227000001.0
2006-06-06 21:45:00,113.187,113.207,113.187,113.195,666099994.0
2006-06-06 21:46:00,113.193,113.23,113.193,113.23,732900004.0
2006-06-06 21:47:00,113.23,113.24,113.224,113.238,411299996.0
2006-06-06 21:48:00,113.236,113.249,113.232,113.234,1104699991.0
2006-06-06 21:49:00,113.238,113.249,113.238,113.244,582699997.0
2006-06-06 21:50:00,113.237,113.241,113.23,113.241,153599999.0
2006-06-06 21:51:00,113.244,113.244,113.235,113.24,611399995.0
2006-06-06 21:52:00,113.241,113.253,113.241,113.253,296499995.0
2006-06-06 21:53:00,113.252,113.252,113.238,113.245,481999990.0
2006-06-06 21:54:00,113.243,113.245,113.237,113.245,674399999.0
2006-06-06 21:55:00,113.245,113.249,113.24,113.241,224000005.0
2006-06-06 21:56:00,113.244,113.244,113.232,113.238,536200003.0
2006-06-06 21:57:00,113.236,113.236,113.215,113.215,94699998.0
2006-06-06 21:58:00,113.215,113.227,113.215,113.226,331599994.0
2006-06-06 21:59:00,113.217,113.217,113.19,113.192,562399993.0
2006-06-06 22:00:00,113.192,113.227,113.192,113.227,904099993.0
2006-06-06 22:01:00,113.232,113.247,113.229,113.244,1095800006.0
2006-06-06 22:02:00,113.239,113.244,113.231,113.239,957300000.0
2006-06-06 22:03:00,113.239,113.243,113.227,113.227,284000007.0
2006-06-06 22:04:00,113.224,113.231,113.218,113.221,888400007.0
2006-06-06 22:05:00,113.213,113.213,113.191,113.196,235599998.0
2006-06-06 22:06:00,113.197,113.212,113.197,113.208,181799999.0
2006-06-06 22:07:00,113.208,113.214,113.205,113.21,390699993.0
2006-06-06 22:08:00,113.205,113.209,113.204,113.205,334300001.0
2006-06-06 22:09:00,113.216,113.217,113.208,113.217,212000001.0
2006-06-06 22:10:00,113.225,113.225,113.22,113.225,191199999.0
2006-06-06 22:11:00,113.215,113.225,113.215,113.225,529399992.0
2006-06-06 22:12:00,113.225,113.225,113.22,113.22,255900000.0
2006-06-06 22:13:00,113.217,113.217,113.202,113.203,319099999.0
2006-06-06 22:14:00,113.201,113.207,113.196,113.196,314400001.0
2006-06-06 22:15:00,113.199,113.212,113.195,113.198,274100000.0
2006-06-06 22:16:00,113.198,113.225,113.198,113.208,670799999.0
2006-06-06 22:17:00,113.217,113.222,113.213,113.215,302499995.0
2006-06-06 22:18:00,113.215,113.222,113.21,113.215,384099999.0
2006-06-06 22:19:00,113.217,113.24,113.217,113.227,248099998.0
2006-06-06 22:20:00,113.223,113.229,113.219,113.229,127499998.0
2006-06-06 22:21:00,113.238,113.26,113.237,113.26,192999996.0
2006-06-06 22:22:00,113.262,113.269,113.258,113.265,345299998.0
2006-06-06 22:23:00,113.265,113.266,113.25,113.25,193900004.0
2006-06-06 22:24:00,113.252,113.257,113.246,113.248,266800005.0
2006-06-06 22:25:00,113.255,113.255,113.244,113.25,235299997.0
2006-06-06 22:26:00,113.245,113.25,113.24,113.245,306500001.0
2006-06-06 22:27:00,113.25,113.252,113.24,113.247,1029600001.0
2006-06-06 22:28:00,113.247,113.253,113.24,113.25,205200001.0
2006-06-06 22:29:00,113.245,113.245,113.237,113.237,200900001.0
2006-06-06 22:30:00,113.242,113.242,113.23,113.23,408400000.0
2006-06-06 22:31:00,113.233,113.236,113.233,113.235,180600000.0
2006-06-06 22:32:00,113.24,113.252,113.229,113.252,241399998.0
2006-06-06 22:33:00,113.257,113.257,113.241,113.241,844799991.0
2006-06-06 22:34:00,113.235,113.245,113.233,113.235,860800004.0
2006-06-06 22:35:00,113.243,113.255,113.243,113.253,353100004.0
2006-06-06 22:36:00,113.255,113.258,113.248,113.251,1000099992.0
2006-06-06 22:37:00,113.248,113.25,113.245,113.25,166800000.0
2006-06-06 22:38:00,113.259,113.262,113.255,113.255,136600001.0
2006-06-06 22:39:00,113.255,113.26,113.255,113.257,353200002.0
2006-06-06 22:40:00,113.26,113.268,113.259,113.262,589300003.0
2006-06-06 22:41:00,113.269,113.271,113.264,113.269,347000001.0
2006-06-06 22:42:00,113.265,113.271,113.265,113.269,162200002.0
2006-06-06 22:43:00,113.268,113.274,113.264,113.267,315799992.0
2006-06-06 22:44:00,113.268,113.273,113.263,113.266,197999998.0
2006-06-06 22:45:00,113.271,113.272,113.262,113.263,263499999.0
2006-06-06 22:46:00,113.264,113.264,113.255,113.257,183100001.0
2006-06-06 22:47:00,113.27,113.273,113.26,113.262,303699997.0
2006-06-06 22:48:00,113.269,113.277,113.26,113.26,296099997.0
2006-06-06 22:49:00,113.277,113.291,113.268,113.291,415399996.0
2006-06-06 22:50:00,113.292,113.305,113.291,113.294,488799998.0
2006-06-06 22:51:00,113.302,113.303,113.292,113.293,432400012.0
2006-06-06 22:52:00,113.291,113.301,113.288,113.29,166200003.0
2006-06-06 22:53:00,113.293,113.294,113.279,113.281,481400004.0
2006-06-06 22:54:00,113.284,113.296,113.28,113.284,302499998.0
2006-06-06 22:55:00,113.28,113.292,113.275,113.289,591899996.0
2006-06-06 22:56:00,113.291,113.294,113.286,113.288,242900000.0
2006-06-06 22:57:00,113.29,113.295,113.29,113.29,536199996.0
2006-06-06 22:58:00,113.288,113.305,113.285,113.305,151999999.0
2006-06-06 22:59:00,113.295,113.3,113.285,113.29,325399999.0
2006-06-06 23:00:00,113.297,113.319,113.29,113.308,291999999.0
2006-06-06 23:01:00,113.312,113.313,113.295,113.309,353300001.0
2006-06-06 23:02:00,113.34,113.34,113.3,113.3,158899996.0
2006-06-06 23:03:00,113.304,113.339,113.304,113.312,261099996.0
2006-06-06 23:04:00,113.325,113.334,113.305,113.309,246800001.0
2006-06-06 23:05:00,113.315,113.329,113.306,113.315,245300000.0
2006-06-06 23:06:00,113.315,113.315,113.301,113.309,164099999.0
2006-06-06 23:07:00,113.305,113.322,113.277,113.282,228000003.0
2006-06-06 23:08:00,113.28,113.308,113.271,113.288,476300000.0
2006-06-06 23:09:00,113.28,113.331,113.279,113.329,241600004.0
2006-06-06 23:10:00,113.335,113.409,113.335,113.397,271500001.0
2006-06-06 23:11:00,113.39,113.392,113.308,113.308,258000002.0
2006-06-06 23:12:00,113.335,113.338,113.283,113.294,134300002.0
2006-06-06 23:13:00,113.29,113.304,113.277,113.291,134500003.0
2006-06-06 23:14:00,113.294,113.304,113.276,113.304,210699996.0
2006-06-06 23:15:00,113.323,113.334,113.295,113.309,171700003.0
2006-06-06 23:16:00,113.293,113.293,113.265,113.268,253300006.0
2006-06-06 23:17:00,113.256,113.269,113.238,113.238,205200002.0
2006-06-06 23:18:00,113.245,113.27,113.244,113.262,309399997.0
2006-06-06 23:19:00,113.262,113.275,113.262,113.272,186700004.0
2006-06-06 23:20:00,113.274,113.281,113.259,113.259,160500003.0
2006-06-06 23:21:00,113.268,113.285,113.263,113.273,303700004.0
2006-06-06 23:22:00,113.26,113.289,113.249,113.281,128300003.0
2006-06-06 23:23:00,113.282,113.319,113.276,113.306,283700007.0
2006-06-06 23:24:00,113.315,113.322,113.286,113.313,270900002.0
2006-06-06 23:25:00,113.298,113.315,113.29,113.3,401499997.0
2006-06-06 23:26:00,113.286,113.324,113.286,113.317,425099994.0
2006-06-06 23:27:00,113.316,113.316,113.285,113.306,258299999.0
2006-06-06 23:28:00,113.307,113.313,113.293,113.293,141100001.0
2006-06-06 23:29:00,113.305,113.309,113.295,113.295,170500002.0
2006-06-06 23:30:00,113.293,113.295,113.29,113.295,32000000.0
2006-06-06 23:31:00,113.297,113.304,113.292,113.304,262900003.0
2006-06-06 23:32:00,113.297,113.305,113.296,113.298,254000001.0
2006-06-06 23:33:00,113.283,113.283,113.256,113.258,291499998.0
2006-06-06 23:34:00,113.263,113.263,113.244,113.252,191100004.0
2006-06-06 23:35:00,113.253,113.253,113.233,113.233,250700002.0
2006-06-06 23:36:00,113.236,113.243,113.232,113.238,251499995.0
2006-06-06 23:37:00,113.236,113.244,113.234,113.238,219100003.0
2006-06-06 23:38:00,113.23,113.231,113.22,113.22,309200000.0
2006-06-06 23:39:00,113.226,113.231,113.226,113.231,105900002.0
2006-06-06 23:40:00,113.23,113.235,113.225,113.228,366899994.0
2006-06-06 23:41:00,113.225,113.235,113.225,113.235,89899999.0
2006-06-06 23:42:00,113.23,113.235,113.227,113.235,255799998.0
2006-06-06 23:43:00,113.227,113.237,113.227,113.235,194000002.0
2006-06-06 23:44:00,113.231,113.242,113.231,113.239,213800001.0
2006-06-06 23:45:00,113.242,113.243,113.232,113.235,153499999.0
2006-06-06 23:46:00,113.252,113.252,113.225,113.225,281999999.0
2006-06-06 23:47:00,113.218,113.225,113.218,113.225,78299999.0
2006-06-06 23:48:00,113.227,113.234,113.221,113.234,240500001.0
2006-06-06 23:49:00,113.235,113.235,113.227,113.23,328799991.0
2006-06-06 23:50:00,113.227,113.235,113.227,113.235,144399998.0
2006-06-06 23:51:00,113.23,113.235,113.225,113.225,114400002.0
2006-06-06 23:52:00,113.235,113.235,113.227,113.227,191099996.0
2006-06-06 23:53:00,113.232,113.232,113.225,113.23,273000001.0
2006-06-06 23:54:00,113.222,113.222,113.193,113.194,203399996.0
2006-06-06 23:55:00,113.213,113.219,113.198,113.219,203599997.0
2006-06-06 23:56:00,113.222,113.222,113.187,113.19,347699997.0
2006-06-06 23:57:00,113.194,113.211,113.194,113.202,301600003.0
2006-06-06 23:58:00,113.193,113.202,113.167,113.185,235200000.0
2006-06-06 23:59:00,113.185,113.185,113.175,113.175,153600001.0
2006-06-07 00:00:00,113.183,113.185,113.175,113.185,174200000.0
2006-06-07 00:01:00,113.185,113.185,113.185,113.185,65599997.0
2006-06-07 00:02:00,113.175,113.19,113.17,113.19,154100002.0
2006-06-07 00:03:00,113.194,113.195,113.187,113.195,209000004.0
2006-06-07 00:04:00,113.202,113.212,113.202,113.203,194100000.0
2006-06-07 00:05:00,113.205,113.216,113.202,113.216,165599997.0
2006-06-07 00:06:00,113.21,113.215,113.208,113.215,104000001.0
2006-06-07 00:07:00,113.212,113.212,113.203,113.212,130399998.0
2006-06-07 00:08:00,113.213,113.213,113.201,113.205,100000001.0
2006-06-07 00:09:00,113.207,113.215,113.207,113.208,165400005.0
2006-06-07 00:10:00,113.205,113.205,113.195,113.205,199699999.0
2006-06-07 00:11:00,113.204,113.219,113.204,113.212,345000000.0
2006-06-07 00:12:00,113.206,113.228,113.206,113.228,155100002.0
2006-06-07 00:13:00,113.224,113.224,113.209,113.222,129400001.0
2006-06-07 00:14:00,113.225,113.225,113.217,113.22,249199999.0
2006-06-07 00:15:00,113.221,113.221,113.203,113.208,78899998.0
2006-06-07 00:16:00,113.202,113.207,113.2,113.2,126900000.0
2006-06-07 00:17:00,113.199,113.215,113.199,113.213,193700004.0
2006-06-07 00:18:00,113.225,113.227,113.22,113.222,265900003.0
2006-06-07 00:19:00,113.22,113.225,113.215,113.215,363200006.0
2006-06-07 00:20:00,113.224,113.234,113.221,113.234,334899999.0
2006-06-07 00:21:00,113.235,113.26,113.235,113.248,174799999.0
2006-06-07 00:22:00,113.24,113.248,113.23,113.241,386899996.0
2006-06-07 00:23:00,113.247,113.253,113.243,113.243,314700000.0
2006-06-07 00:24:00,113.24,113.273,113.24,113.273,220200003.0
2006-06-07 00:25:00,113.268,113.277,113.245,113.276,297399997.0
2006-06-07 00:26:00,113.282,113.282,113.259,113.272,298900004.0
2006-06-07 00:27:00,113.276,113.278,113.26,113.26,194399997.0
2006-06-07 00:28:00,113.27,113.288,113.27,113.287,207099996.0
2006-06-07 00:29:00,113.297,113.297,113.277,113.283,341200003.0
2006-06-07 00:30:00,113.282,113.288,113.273,113.287,295600004.0
2006-06-07 00:31:00,113.286,113.291,113.279,113.291,100300000.0
2006-06-07 00:32:00,113.297,113.3,113.287,113.287,241100000.0
2006-06-07 00:33:00,113.294,113.294,113.284,113.286,319000003.0
2006-06-07 00:34:00,113.287,113.299,113.287,113.297,162099998.0
2006-06-07 00:35:00,113.294,113.294,113.283,113.287,355700003.0
2006-06-07 00:36:00,113.285,113.285,113.28,113.28,192900002.0
2006-06-07 00:37:00,113.28,113.28,113.253,113.26,347099996.0
2006-06-07 00:38:00,113.256,113.256,113.246,113.25,183500002.0
2006-06-07 00:39:00,113.253,113.255,113.248,113.255,212399998.0
2006-06-07 00:40:00,113.26,113.264,113.256,113.262,188100003.0
2006-06-07 00:41:00,113.262,113.272,113.259,113.272,120899997.0
2006-06-07 00:42:00,113.274,113.274,113.26,113.264,279199995.0
2006-06-07 00:43:00,113.265,113.265,113.255,113.26,251899999.0
2006-06-07 00:44:00,113.257,113.265,113.255,113.258,291200005.0
2006-06-07 00:45:00,113.265,113.265,113.257,113.26,105400000.0
2006-06-07 00:46:00,113.264,113.264,113.239,113.242,222000000.0
2006-06-07 00:47:00,113.247,113.253,113.247,113.253,174499999.0
2006-06-07 00:48:00,113.256,113.256,113.243,113.243,302500003.0
2006-06-07 00:49:00,113.237,113.245,113.237,113.245,270000000.0
2006-06-07 00:50:00,113.249,113.251,113.238,113.238,158099995.0
2006-06-07 00:51:00,113.239,113.252,113.239,113.252,166000000.0
2006-06-07 00:52:00,113.25,113.26,113.248,113.248,372400000.0
2006-06-07 00:53:00,113.248,113.254,113.242,113.254,192100003.0
2006-06-07 00:54:00,113.254,113.254,113.232,113.232,131300000.0
2006-06-07 00:55:00,113.23,113.235,113.23,113.235,213699995.0
2006-06-07 00:56:00,113.225,113.226,113.218,113.218,152500004.0
2006-06-07 00:57:00,113.215,113.225,113.215,113.22,261699993.0
2006-06-07 00:58:00,113.217,113.217,113.213,113.213,39099999.0
2006-06-07 00:59:00,113.203,113.204,113.195,113.204,145000000.0
2006-06-07 01:00:00,113.205,113.207,113.204,113.204,206900002.0
2006-06-07 01:01:00,113.207,113.209,113.199,113.207,310700002.0
2006-06-07 01:02:00,113.203,113.207,113.196,113.205,338600000.0
2006-06-07 01:03:00,113.205,113.213,113.196,113.21,185600003.0
2006-06-07 01:04:00,113.21,113.21,113.203,113.21,199299998.0
2006-06-07 01:05:00,113.212,113.213,113.212,113.213,50299999.0
2006-06-07 01:06:00,113.217,113.223,113.217,113.22,331899994.0
2006-06-07 01:07:00,113.216,113.216,113.208,113.211,278199999.0
2006-06-07 01:08:00,113.205,113.205,113.203,113.205,9600000.0
2006-06-07 01:09:00,113.205,113.205,113.19,113.191,318400004.0
2006-06-07 01:10:00,113.193,113.193,113.183,113.188,355500001.0
2006-06-07 01:11:00,113.187,113.188,113.177,113.177,165699999.0
2006-06-07 01:12:00,113.169,113.171,113.164,113.167,234099995.0
2006-06-07 01:13:00,113.158,113.163,113.158,113.163,43900000.0
2006-06-07 01:14:00,113.168,113.171,113.161,113.162,276800002.0
2006-06-07 01:15:00,113.167,113.167,113.157,113.16,169399999.0
2006-06-07 01:16:00,113.165,113.165,113.16,113.165,215599994.0
2006-06-07 01:17:00,113.163,113.163,113.153,113.163,279699999.0
2006-06-07 01:18:00,113.164,113.164,113.156,113.16,132899997.0
2006-06-07 01:19:00,113.151,113.167,113.149,113.167,158499999.0
2006-06-07 01:20:00,113.175,113.187,113.17,113.17,248199996.0
2006-06-07 01:21:00,113.171,113.171,113.162,113.162,88400000.0
2006-06-07 01:22:00,113.16,113.167,113.159,113.165,382699998.0
2006-06-07 01:23:00,113.167,113.167,113.152,113.158,246500006.0
2006-06-07 01:24:00,113.162,113.165,113.154,113.154,134000001.0
2006-06-07 01:25:00,113.148,113.155,113.142,113.152,175100004.0
2006-06-07 01:26:00,113.147,113.147,113.134,113.134,141000004.0
2006-06-07 01:27:00,113.149,113.152,113.143,113.152,150100004.0
2006-06-07 01:28:00,113.148,113.155,113.146,113.146,235700004.0
2006-06-07 01:29:00,113.14,113.148,113.128,113.131,269800006.0
2006-06-07 01:30:00,113.113,113.13,113.113,113.124,237599997.0
2006-06-07 01:31:00,113.128,113.138,113.125,113.131,212999998.0
2006-06-07 01:32:00,113.127,113.133,113.123,113.131,198500000.0
2006-06-07 01:33:00,113.122,113.125,113.119,113.125,113999999.0
2006-06-07 01:34:00,113.122,113.128,113.118,113.124,342500002.0
2006-06-07 01:35:00,113.133,113.153,113.133,113.153,366800001.0
2006-06-07 01:36:00,113.157,113.168,113.157,113.168,192599998.0
2006-06-07 01:37:00,113.169,113.173,113.167,113.17,347100002.0
2006-06-07 01:38:00,113.177,113.181,113.165,113.172,207899995.0
2006-06-07 01:39:00,113.163,113.179,113.163,113.171,156199999.0
2006-06-07 01:40:00,113.176,113.18,113.135,113.14,231599998.0
2006-06-07 01:41:00,113.147,113.147,113.135,113.143,212100000.0
2006-06-07 01:42:00,113.143,113.145,113.14,113.145,159700003.0
2006-06-07 01:43:00,113.14,113.14,113.127,113.131,160600000.0
2006-06-07 01:44:00,113.126,113.137,113.126,113.135,171000001.0
2006-06-07 01:45:00,113.135,113.135,113.13,113.135,324600001.0
2006-06-07 01:46:00,113.13,113.13,113.118,113.123,150200004.0
2006-06-07 01:47:00,113.116,113.116,113.104,113.104,138299996.0
2006-06-07 01:48:00,113.108,113.11,113.102,113.103,244599998.0
2006-06-07 01:49:00,113.107,113.11,113.103,113.11,184300000.0
2006-06-07 01:50:00,113.102,113.113,113.102,113.11,152899999.0
2006-06-07 01:51:00,113.112,113.119,113.106,113.112,239900005.0
2006-06-07 01:52:00,113.113,113.115,113.102,113.102,156800001.0
2006-06-07 01:53:00,113.11,113.11,113.098,113.106,253700002.0
2006-06-07 01:54:00,113.1,113.107,113.094,113.099,253699996.0
2006-06-07 01:55:00,113.101,113.11,113.093,113.109,212699995.0
2006-06-07 01:56:00,113.107,113.117,113.107,113.117,217800002.0
2006-06-07 01:57:00,113.113,113.132,113.113,113.132,168500001.0
2006-06-07 01:58:00,113.135,113.147,113.124,113.132,267399992.0
2006-06-07 01:59:00,113.136,113.142,113.128,113.128,180000003.0
2006-06-07 02:00:00,113.128,113.128,113.116,113.118,201500001.0
2006-06-07 02:01:00,113.11,113.118,113.109,113.118,263899996.0
2006-06-07 02:02:00,113.115,113.12,113.115,113.12,527799992.0
2006-06-07 02:03:00,113.115,113.117,113.103,113.103,237400003.0
2006-06-07 02:04:00,113.096,113.098,113.087,113.095,134800000.0
2006-06-07 02:05:00,113.101,113.11,113.101,113.105,354999996.0
2006-06-07 02:06:00,113.111,113.111,113.085,113.085,182099996.0
2006-06-07 02:07:00,113.077,113.085,113.065,113.065,120299999.0
2006-06-07 02:08:00,113.057,113.066,113.057,113.062,218500002.0
2006-06-07 02:09:00,113.069,113.069,113.053,113.063,231399999.0
2006-06-07 02:10:00,113.06,113.07,113.057,113.061,146399999.0
2006-06-07 02:11:00,113.058,113.061,113.052,113.052,222099995.0
2006-06-07 02:12:00,113.057,113.063,113.057,113.058,274199999.0
2006-06-07 02:13:00,113.051,113.061,113.048,113.048,294100003.0
2006-06-07 02:14:00,113.05,113.058,113.047,113.05,281399996.0
2006-06-07 02:15:00,113.051,113.059,113.051,113.059,131700002.0
2006-06-07 02:16:00,113.063,113.069,113.056,113.057,203699998.0
2006-06-07 02:17:00,113.054,113.079,113.054,113.079,367399999.0
2006-06-07 02:18:00,113.071,113.071,113.06,113.06,96100001.0
2006-06-07 02:19:00,113.055,113.064,113.053,113.053,227800006.0
2006-06-07 02:20:00,113.047,113.057,113.047,113.05,331000008.0
2006-06-07 02:21:00,113.047,113.063,113.047,113.063,146800004.0
2006-06-07 02:22:00,113.06,113.063,113.049,113.063,146600002.0
2006-06-07 02:23:00,113.057,113.06,113.052,113.058,292899999.0
2006-06-07 02:24:00,113.065,113.065,113.06,113.065,146899999.0
2006-06-07 02:25:00,113.065,113.065,113.06,113.065,115300001.0
2006-06-07 02:26:00,113.065,113.068,113.06,113.064,148300001.0
2006-06-07 02:27:00,113.063,113.088,113.063,113.086,240299999.0
2006-06-07 02:28:00,113.08,113.089,113.077,113.077,79400002.0
2006-06-07 02:29:00,113.087,113.097,113.086,113.09,87799998.0
2006-06-07 02:30:00,113.094,113.094,113.07,113.08,405700000.0
2006-06-07 02:31:00,113.085,113.085,113.08,113.085,208600002.0
2006-06-07 02:32:00,113.077,113.083,113.073,113.083,251199998.0
2006-06-07 02:33:00,113.087,113.09,113.083,113.083,105299999.0
2006-06-07 02:34:00,113.085,113.085,113.08,113.085,323800002.0
2006-06-07 02:35:00,113.078,113.088,113.074,113.088,248399996.0
2006-06-07 02:36:00,113.094,113.094,113.085,113.086,174300001.0
2006-06-07 02:37:00,113.082,113.091,113.082,113.084,200300002.0
2006-06-07 02:38:00,113.089,113.103,113.079,113.103,242900001.0
2006-06-07 02:39:00,113.097,113.097,113.092,113.092,197600002.0
2006-06-07 02:40:00,113.102,113.105,113.097,113.105,233799999.0
2006-06-07 02:41:00,113.108,113.11,113.099,113.099,199400001.0
2006-06-07 02:42:00,113.09,113.095,113.072,113.072,297800004.0
2006-06-07 02:43:00,113.07,113.075,113.06,113.075,130199998.0
2006-06-07 02:44:00,113.067,113.073,113.067,113.073,269800000.0
2006-06-07 02:45:00,113.072,113.086,113.072,113.072,321799998.0
2006-06-07 02:46:00,113.071,113.074,113.067,113.067,147800001.0
2006-06-07 02:47:00,113.064,113.073,113.06,113.073,320200004.0
2006-06-07 02:48:00,113.077,113.083,113.071,113.08,297300001.0
2006-06-07 02:49:00,113.083,113.083,113.071,113.074,259799998.0
2006-06-07 02:50:00,113.069,113.083,113.069,113.077,170100002.0
2006-06-07 02:51:00,113.078,113.084,113.073,113.08,178899995.0
2006-06-07 02:52:00,113.081,113.081,113.063,113.066,267000002.0
2006-06-07 02:53:00,113.072,113.091,113.069,113.091,333699998.0
2006-06-07 02:54:00,113.094,113.111,113.094,113.102,320700007.0
2006-06-07 02:55:00,113.108,113.108,113.099,113.104,147900004.0
2006-06-07 02:56:00,113.096,113.096,113.081,113.093,242699999.0
2006-06-07 02:57:00,113.091,113.091,113.075,113.075,169400003.0
2006-06-07 02:58:00,113.083,113.083,113.063,113.063,255400002.0
2006-06-07 02:59:00,113.063,113.068,113.051,113.051,347100007.0
2006-06-07 03:00:00,113.05,113.056,113.05,113.05,171800001.0
2006-06-07 03:01:00,113.056,113.063,113.054,113.059,171000004.0
2006-06-07 03:02:00,113.054,113.057,113.053,113.053,130000000.0
2006-06-07 03:03:00,113.05,113.05,113.033,113.033,179499998.0
2006-06-07 03:04:00,113.023,113.042,113.019,113.042,325100004.0
2006-06-07 03:05:00,113.042,113.042,113.034,113.034,160800004.0
2006-06-07 03:06:00,113.04,113.04,113.026,113.035,349899998.0
2006-06-07 03:07:00,113.028,113.029,113.017,113.017,389699999.0
2006-06-07 03:08:00,113.017,113.029,113.017,113.026,416200004.0
2006-06-07 03:09:00,113.032,113.044,113.03,113.036,241900001.0
2006-06-07 03:10:00,113.027,113.035,113.025,113.035,92100000.0
2006-06-07 03:11:00,113.027,113.03,113.015,113.027,265900003.0
2006-06-07 03:12:00,113.015,113.015,113.005,113.008,148500005.0
2006-06-07 03:13:00,113.018,113.033,113.017,113.033,338999999.0
2006-06-07 03:14:00,113.026,113.027,113.016,113.016,165600003.0
2006-06-07 03:15:00,113.025,113.027,113.002,113.002,252699995.0
2006-06-07 03:16:00,112.98,112.99,112.973,112.99,249500002.0
2006-06-07 03:17:00,112.993,113.014,112.993,113.005,249100003.0
2006-06-07 03:18:00,113.0,113.0,112.97,112.97,162399999.0
2006-06-07 03:19:00,112.982,112.995,112.982,112.984,310900000.0
2006-06-07 03:20:00,112.983,112.988,112.972,112.98,114499999.0
2006-06-07 03:21:00,112.98,112.98,112.947,112.947,164700004.0
2006-06-07 03:22:00,112.943,112.951,112.936,112.951,236000005.0
2006-06-07 03:23:00,112.948,112.957,112.944,112.957,224200004.0
2006-06-07 03:24:00,112.972,112.984,112.961,112.981,305000000.0
2006-06-07 03:25:00,112.98,112.98,112.96,112.96,178699998.0
2006-06-07 03:26:00,112.975,113.002,112.967,113.002,188200001.0
2006-06-07 03:27:00,113.014,113.014,113.004,113.013,343500001.0
2006-06-07 03:28:00,113.012,113.012,112.997,112.998,301199999.0
2006-06-07 03:29:00,112.998,113.002,112.996,113.002,107800002.0
2006-06-07 03:30:00,112.996,113.011,112.996,113.005,207800001.0
2006-06-07 03:31:00,113.003,113.003,112.991,112.991,286899994.0
2006-06-07 03:32:00,112.988,112.991,112.967,112.969,212100001.0
2006-06-07 03:33:00,112.956,112.956,112.914,112.914,291700009.0
2006-06-07 03:34:00,112.922,112.93,112.909,112.926,359399996.0
2006-06-07 03:35:00,112.926,112.936,112.926,112.929,198000002.0
2006-06-07 03:36:00,112.915,112.92,112.902,112.92,180100002.0
2006-06-07 03:37:00,112.916,112.916,112.909,112.91,291700001.0
2006-06-07 03:38:00,112.913,112.926,112.902,112.926,221300001.0
2006-06-07 03:39:00,112.93,112.933,112.922,112.933,257300003.0
2006-06-07 03:40:00,112.933,112.94,112.921,112.936,253000000.0
2006-06-07 03:41:00,112.934,112.934,112.934,112.934,9900000.0
2006-06-07 03:42:00,112.942,112.943,112.93,112.939,223400004.0
2006-06-07 03:43:00,112.938,112.94,112.933,112.937,204999999.0
2006-06-07 03:44:00,112.947,112.965,112.947,112.964,304799998.0
2006-06-07 03:45:00,112.967,112.972,112.96,112.967,304600003.0
2006-06-07 03:46:00,112.957,112.967,112.955,112.958,319300004.0
2006-06-07 03:47:00,112.972,112.99,112.972,112.98,185800003.0
2006-06-07 03:48:00,112.984,112.991,112.981,112.991,183600001.0
2006-06-07 03:49:00,112.99,112.99,112.973,112.978,249700002.0
2006-06-07 03:50:00,112.99,112.996,112.976,112.978,120800001.0
2006-06-07 03:51:00,112.971,112.99,112.966,112.99,260399998.0
2006-06-07 03:52:00,112.993,112.993,112.982,112.982,390700003.0
2006-06-07 03:53:00,112.982,112.991,112.979,112.979,131100003.0
2006-06-07 03:54:00,112.979,112.99,112.978,112.987,160400002.0
2006-06-07 03:55:00,112.984,112.988,112.979,112.988,302899997.0
2006-06-07 03:56:00,112.992,113.003,112.992,113.003,68600001.0
2006-06-07 03:57:00,113.005,113.019,113.005,113.015,214100003.0
2006-06-07 03:58:00,112.999,113.013,112.999,113.013,353800002.0
2006-06-07 03:59:00,113.011,113.011,112.994,112.995,230200004.0
2006-06-07 04:00:00,113.0,113.014,113.0,113.008,213600001.0
2006-06-07 04:01:00,113.002,113.011,113.001,113.01,246200002.0
2006-06-07 04:02:00,113.022,113.033,113.022,113.033,69300001.0
2006-06-07 04:03:00,113.043,113.047,113.039,113.047,254000005.0
2006-06-07 04:04:00,113.043,113.051,113.032,113.051,182700000.0
2006-06-07 04:05:00,113.057,113.062,113.052,113.055,277600003.0
2006-06-07 04:06:00,113.062,113.073,113.058,113.073,344800005.0
2006-06-07 04:07:00,113.072,113.072,113.062,113.067,322299997.0
2006-06-07 04:08:00,113.07,113.075,113.065,113.075,184700005.0
2006-06-07 04:09:00,113.077,113.089,113.077,113.08,150500002.0
2006-06-07 04:10:00,113.08,113.08,113.072,113.078,240100006.0
2006-06-07 04:11:00,113.073,113.08,113.072,113.072,142700002.0
2006-06-07 04:12:00,113.076,113.086,113.072,113.086,233300001.0
2006-06-07 04:13:00,113.081,113.083,113.068,113.083,289600000.0
2006-06-07 04:14:00,113.095,113.107,113.08,113.083,301500006.0
2006-06-07 04:15:00,113.077,113.077,113.066,113.076,203800001.0
2006-06-07 04:16:00,113.069,113.07,113.056,113.065,373299997.0
2006-06-07 04:17:00,113.058,113.072,113.052,113.072,332799995.0
2006-06-07 04:18:00,113.064,113.076,113.064,113.075,202700004.0
2006-06-07 04:19:00,113.075,113.075,113.067,113.075,217300001.0
2006-06-07 04:20:00,113.067,113.072,113.066,113.072,186900003.0
2006-06-07 04:21:00,113.074,113.076,113.074,113.076,59400001.0
2006-06-07 04:22:00,113.083,113.083,113.07,113.07,147100000.0
2006-06-07 04:23:00,113.072,113.081,113.072,113.076,231300000.0
2006-06-07 04:24:00,113.066,113.073,113.064,113.073,281200008.0
2006-06-07 04:25:00,113.07,113.075,113.068,113.075,124000000.0
2006-06-07 04:26:00,113.067,113.076,113.064,113.07,208800000.0
2006-06-07 04:27:00,113.062,113.064,113.058,113.06,228799997.0
2006-06-07 04:28:00,113.063,113.065,113.057,113.058,232400005.0
2006-06-07 04:29:00,113.045,113.045,113.04,113.04,60699998.0
2006-06-07 04:30:00,113.016,113.02,112.995,112.995,166300002.0
2006-06-07 04:31:00,112.993,112.994,112.964,112.971,156900000.0
2006-06-07 04:32:00,112.973,113.021,112.968,113.021,241899993.0
2006-06-07 04:33:00,113.027,113.04,113.027,113.037,204000000.0
2006-06-07 04:34:00,113.022,113.024,113.015,113.024,271999999.0
2006-06-07 04:35:00,113.03,113.039,113.03,113.039,330900001.0
2006-06-07 04:36:00,113.032,113.047,113.032,113.046,176499999.0
2006-06-07 04:37:00,113.038,113.039,113.032,113.036,159800003.0
2006-06-07 04:38:00,113.044,113.044,113.036,113.036,234900001.0
2006-06-07 04:39:00,113.036,113.037,113.036,113.037,87300002.0
2006-06-07 04:40:00,113.049,113.06,113.049,113.056,275600001.0
2006-06-07 04:41:00,113.053,113.056,113.042,113.055,192800002.0
2006-06-07 04:42:00,113.062,113.062,113.047,113.055,211500004.0
2006-06-07 04:43:00,113.062,113.062,113.049,113.053,96400003.0
2006-06-07 04:44:00,113.054,113.056,113.045,113.056,241100002.0
2006-06-07 04:45:00,113.064,113.064,113.048,113.057,224099999.0
2006-06-07 04:46:00,113.055,113.058,113.05,113.05,244200004.0
2006-06-07 04:47:00,113.055,113.055,113.05,113.055,266600004.0
2006-06-07 04:48:00,113.061,113.077,113.061,113.075,300299998.0
2006-06-07 04:49:00,113.079,113.09,113.077,113.087,289400000.0
2006-06-07 04:50:00,113.085,113.095,113.084,113.094,81100001.0
2006-06-07 04:51:00,113.093,113.093,113.092,113.092,95799999.0
2006-06-07 04:52:00,113.085,113.085,113.072,113.075,106300001.0
2006-06-07 04:53:00,113.083,113.083,113.073,113.073,150599995.0
2006-06-07 04:54:00,113.087,113.093,113.084,113.093,214399995.0
2006-06-07 04:55:00,113.094,113.094,113.08,113.08,211399995.0
2006-06-07 04:56:00,113.073,113.073,113.066,113.07,176300001.0
2006-06-07 04:57:00,113.055,113.073,113.055,113.073,212700000.0
2006-06-07 04:58:00,113.067,113.067,113.058,113.067,214400006.0
2006-06-07 04:59:00,113.063,113.063,113.054,113.061,151299999.0
2006-06-07 05:00:00,113.064,113.064,113.053,113.063,305600002.0
2006-06-07 05:01:00,113.065,113.071,113.058,113.067,71100001.0
2006-06-07 05:02:00,113.055,113.06,113.048,113.048,180400000.0
2006-06-07 05:03:00,113.045,113.045,113.035,113.04,190600003.0
2006-06-07 05:04:00,113.045,113.045,113.037,113.04,136100001.0
2006-06-07 05:05:00,113.047,113.07,113.047,113.07,210800000.0
2006-06-07 05:06:00,113.065,113.077,113.059,113.071,207199998.0
2006-06-07 05:07:00,113.071,113.071,113.064,113.064,60800002.0
2006-06-07 05:08:00,113.066,113.079,113.062,113.077,213699994.0
2006-06-07 05:09:00,113.073,113.073,113.062,113.067,303199993.0
2006-06-07 05:10:00,113.063,113.063,113.052,113.058,207799998.0
2006-06-07 05:11:00,113.058,113.062,113.049,113.058,144200000.0
2006-06-07 05:12:00,113.05,113.063,113.05,113.063,143600001.0
2006-06-07 05:13:00,113.068,113.077,113.066,113.075,170199997.0
2006-06-07 05:14:00,113.075,113.075,113.075,113.075,223999993.0
2006-06-07 05:15:00,113.063,113.067,113.059,113.067,173399998.0
2006-06-07 05:16:00,113.063,113.073,113.053,113.073,315000001.0
2006-06-07 05:17:00,113.077,113.083,113.071,113.083,103700000.0
2006-06-07 05:18:00,113.088,113.093,113.082,113.082,177500000.0
2006-06-07 05:19:00,113.077,113.085,113.075,113.075,291599999.0
2006-06-07 05:20:00,113.085,113.085,113.085,113.085,4000000.0
2006-06-07 05:21:00,113.087,113.104,113.087,113.097,272699996.0
2006-06-07 05:22:00,113.09,113.102,113.086,113.102,209000007.0
2006-06-07 05:23:00,113.098,113.101,113.092,113.092,349200000.0
2006-06-07 05:24:00,113.099,113.103,113.095,113.095,193700001.0
2006-06-07 05:25:00,113.09,113.101,113.087,113.087,313100001.0
2006-06-07 05:26:00,113.085,113.103,113.083,113.083,258000005.0
2006-06-07 05:27:00,113.079,113.079,113.072,113.072,15200000.0
2006-06-07 05:28:00,113.073,113.081,113.07,113.073,101100001.0
2006-06-07 05:29:00,113.066,113.072,113.065,113.07,283200006.0
2006-06-07 05:30:00,113.073,113.073,113.062,113.067,211100001.0
2006-06-07 05:31:00,113.061,113.072,113.061,113.061,322199991.0
2006-06-07 05:32:00,113.057,113.071,113.057,113.07,366900005.0
2006-06-07 05:33:00,113.07,113.07,113.064,113.067,234300003.0
2006-06-07 05:34:00,113.06,113.067,113.06,113.06,321100009.0
2006-06-07 05:35:00,113.065,113.065,113.058,113.06,335699996.0
2006-06-07 05:36:00,113.059,113.062,113.051,113.051,92199999.0
2006-06-07 05:37:00,113.059,113.063,113.056,113.057,220400001.0
2006-06-07 05:38:00,113.058,113.06,113.038,113.04,297300000.0
2006-06-07 05:39:00,113.034,113.041,113.033,113.037,123199998.0
2006-06-07 05:40:00,113.033,113.033,113.021,113.033,125599998.0
2006-06-07 05:41:00,113.037,113.043,113.032,113.032,359900000.0
2006-06-07 05:42:00,113.033,113.04,113.03,113.032,245199997.0
2006-06-07 05:43:00,113.033,113.033,113.023,113.027,302399995.0
2006-06-07 05:44:00,113.02,113.025,113.017,113.02,353899999.0
2006-06-07 05:45:00,113.029,113.032,113.019,113.028,178700003.0
2006-06-07 05:46:00,113.016,113.019,113.01,113.018,216199999.0
2006-06-07 05:47:00,113.012,113.021,113.003,113.021,276899999.0
2006-06-07 05:48:00,113.02,113.031,113.015,113.031,275299994.0
2006-06-07 05:49:00,113.032,113.039,113.023,113.024,161700000.0
2006-06-07 05:50:00,113.025,113.025,113.023,113.025,245500000.0
2006-06-07 05:51:00,113.026,113.035,113.026,113.035,124399999.0
2006-06-07 05:52:00,113.035,113.037,113.034,113.037,67200001.0
2006-06-07 05:53:00,113.028,113.034,113.026,113.03,251800003.0
2006-06-07 05:54:00,113.03,113.035,113.02,113.027,298499998.0
2006-06-07 05:55:00,113.02,113.02,112.993,113.006,401800002.0
2006-06-07 05:56:00,112.997,113.004,112.995,113.0,251099997.0
2006-06-07 05:57:00,112.997,112.998,112.992,112.997,187100002.0
2006-06-07 05:58:00,113.005,113.005,112.998,112.998,299000003.0
2006-06-07 05:59:00,113.004,113.013,113.001,113.013,102999998.0
2006-06-07 06:00:00,113.01,113.017,113.007,113.015,291500003.0
2006-06-07 06:01:00,113.013,113.013,113.013,113.013,62799999.0
2006-06-07 06:02:00,113.013,113.013,113.003,113.013,319400001.0
2006-06-07 06:03:00,113.009,113.012,112.999,112.999,186399999.0
2006-06-07 06:04:00,112.985,112.996,112.984,112.996,175300003.0
2006-06-07 06:05:00,113.005,113.005,112.998,113.003,195000002.0
2006-06-07 06:06:00,113.009,113.015,113.0,113.015,159400003.0
2006-06-07 06:07:00,113.009,113.015,113.006,113.015,219099993.0
2006-06-07 06:08:00,113.014,113.014,113.003,113.013,264100004.0
2006-06-07 06:09:00,113.02,113.029,113.02,113.027,269300001.0
2006-06-07 06:10:00,113.02,113.022,113.011,113.018,190499996.0
2006-06-07 06:11:00,113.016,113.031,113.016,113.031,325800004.0
2006-06-07 06:12:00,113.025,113.035,113.024,113.029,266999999.0
2006-06-07 06:13:00,113.019,113.029,113.015,113.018,302000002.0
2006-06-07 06:14:00,113.02,113.03,113.017,113.021,249800002.0
2006-06-07 06:15:00,113.019,113.02,113.012,113.012,139299999.0
2006-06-07 06:16:00,113.018,113.026,113.014,113.02,229700000.0
2006-06-07 06:17:00,113.022,113.022,113.014,113.018,209599996.0
2006-06-07 06:18:00,113.015,113.015,113.01,113.013,100500002.0
2006-06-07 06:19:00,113.022,113.031,113.022,113.031,127800003.0
2006-06-07 06:20:00,113.028,113.043,113.028,113.043,416099999.0
2006-06-07 06:21:00,113.046,113.052,113.043,113.047,93900002.0
2006-06-07 06:22:00,113.04,113.04,113.024,113.028,158400001.0
2006-06-07 06:23:00,113.035,113.036,113.025,113.033,292499999.0
2006-06-07 06:24:00,113.028,113.033,113.025,113.033,267799999.0
2006-06-07 06:25:00,113.035,113.035,113.028,113.03,299699996.0
2006-06-07 06:26:00,113.032,113.05,113.032,113.048,200000002.0
2006-06-07 06:27:00,113.06,113.065,113.044,113.055,109800002.0
2006-06-07 06:28:00,113.05,113.055,113.05,113.053,155099995.0
2006-06-07 06:29:00,113.055,113.07,113.055,113.065,157800001.0
2006-06-07 06:30:00,113.065,113.073,113.063,113.073,89600000.0
2006-06-07 06:31:00,113.066,113.074,113.062,113.062,211899998.0
2006-06-07 06:32:00,113.066,113.076,113.06,113.076,211500001.0
2006-06-07 06:33:00,113.073,113.085,113.07,113.085,38000000.0
2006-06-07 06:34:00,113.088,113.091,113.081,113.081,330599995.0
2006-06-07 06:35:00,113.087,113.091,113.08,113.081,276900003.0
2006-06-07 06:36:00,113.081,113.087,113.081,113.082,305799998.0
2006-06-07 06:37:00,113.081,113.093,113.081,113.093,217400001.0
2006-06-07 06:38:00,113.092,113.092,113.071,113.073,104399999.0
2006-06-07 06:39:00,113.077,113.083,113.075,113.079,331599998.0
2006-06-07 06:40:00,113.085,113.085,113.078,113.085,90400002.0
2006-06-07 06:41:00,113.08,113.08,113.068,113.069,336800008.0
2006-06-07 06:42:00,113.068,113.07,113.055,113.07,226000003.0
2006-06-07 06:43:00,113.069,113.08,113.069,113.073,198000000.0
2006-06-07 06:44:00,113.072,113.072,113.063,113.063,74299998.0
2006-06-07 06:45:00,113.057,113.072,113.057,113.065,310000003.0
2006-06-07 06:46:00,113.075,113.078,113.07,113.078,191100002.0
2006-06-07 06:47:00,113.067,113.075,113.067,113.072,150800000.0
2006-06-07 06:48:00,113.075,113.075,113.07,113.07,42099998.0
2006-06-07 06:49:00,113.072,113.072,113.056,113.062,178599999.0
2006-06-07 06:50:00,113.065,113.065,113.06,113.065,161600001.0
2006-06-07 06:51:00,113.065,113.065,113.057,113.057,335200001.0
2006-06-07 06:52:00,113.067,113.073,113.057,113.073,302600004.0
2006-06-07 06:53:00,113.068,113.072,113.061,113.069,165800001.0
2006-06-07 06:54:00,113.074,113.074,113.069,113.07,124499997.0
2006-06-07 06:55:00,113.068,113.073,113.068,113.071,145500001.0
2006-06-07 06:56:00,113.068,113.068,113.057,113.06,252999993.0
2006-06-07 06:57:00,113.067,113.073,113.063,113.071,65500000.0
2006-06-07 06:58:00,113.073,113.078,113.072,113.073,198099997.0
2006-06-07 06:59:00,113.077,113.085,113.073,113.078,193200001.0
2006-06-07 07:00:00,113.067,113.075,113.067,113.075,23100000.0
2006-06-07 07:01:00,113.07,113.082,113.068,113.082,209699997.0
2006-06-07 07:02:00,113.085,113.085,113.085,113.085,93899999.0
2006-06-07 07:03:00,113.088,113.099,113.086,113.086,138699998.0
2006-06-07 07:04:00,113.092,113.102,113.092,113.098,249700002.0
2006-06-07 07:05:00,113.102,113.113,113.101,113.113,279500001.0
2006-06-07 07:06:00,113.107,113.118,113.104,113.116,114000000.0
2006-06-07 07:07:00,113.13,113.143,113.127,113.143,324000000.0
2006-06-07 07:08:00,113.137,113.165,113.137,113.165,290499996.0
2006-06-07 07:09:00,113.163,113.167,113.158,113.161,208600003.0
2006-06-07 07:10:00,113.153,113.154,113.147,113.147,206500000.0
2006-06-07 07:11:00,113.154,113.154,113.138,113.147,207399998.0
2006-06-07 07:12:00,113.155,113.155,113.147,113.153,107800003.0
2006-06-07 07:13:00,113.151,113.151,113.143,113.147,142700001.0
2006-06-07 07:14:00,113.145,113.145,113.142,113.142,179100006.0
2006-06-07 07:15:00,113.147,113.152,113.143,113.151,238300003.0
2006-06-07 07:16:00,113.152,113.152,113.136,113.152,140099999.0
2006-06-07 07:17:00,113.148,113.152,113.143,113.144,163400002.0
2006-06-07 07:18:00,113.141,113.141,113.124,113.129,182300002.0
2006-06-07 07:19:00,113.131,113.142,113.131,113.142,88500000.0
2006-06-07 07:20:00,113.145,113.145,113.142,113.145,358500005.0
2006-06-07 07:21:00,113.143,113.145,113.137,113.145,122900002.0
2006-06-07 07:22:00,113.135,113.135,113.126,113.13,177100006.0
2006-06-07 07:23:00,113.123,113.128,113.118,113.118,107599998.0
2006-06-07 07:24:00,113.114,113.123,113.113,113.117,283699997.0
2006-06-07 07:25:00,113.123,113.132,113.119,113.132,195300002.0
2006-06-07 07:26:00,113.128,113.128,113.122,113.122,238000001.0
2006-06-07 07:27:00,113.122,113.134,113.122,113.127,341399998.0
2006-06-07 07:28:00,113.135,113.135,113.13,113.135,227800002.0
2006-06-07 07:29:00,113.137,113.146,113.134,113.143,236800002.0
2006-06-07 07:30:00,113.134,113.14,113.128,113.128,287700002.0
2006-06-07 07:31:00,113.135,113.135,113.125,113.135,269300007.0
2006-06-07 07:32:00,113.132,113.146,113.132,113.138,246399996.0
2006-06-07 07:33:00,113.135,113.142,113.131,113.138,176999998.0
2006-06-07 07:34:00,113.141,113.162,113.141,113.162,299300003.0
2006-06-07 07:35:00,113.157,113.165,113.157,113.16,53199999.0
2006-06-07 07:36:00,113.175,113.195,113.175,113.195,281000000.0
2006-06-07 07:37:00,113.189,113.197,113.185,113.195,274799996.0
2006-06-07 07:38:00,113.19,113.208,113.183,113.208,121500002.0
2006-06-07 07:39:00,113.21,113.232,113.21,113.228,228199993.0
2006-06-07 07:40:00,113.228,113.233,113.224,113.227,264199995.0
2006-06-07 07:41:00,113.228,113.228,113.215,113.218,144099998.0
2006-06-07 07:42:00,113.208,113.225,113.208,113.218,164500001.0
2006-06-07 07:43:00,113.228,113.23,113.226,113.23,137699997.0
2006-06-07 07:44:00,113.224,113.231,113.221,113.231,242899997.0
2006-06-07 07:45:00,113.228,113.233,113.223,113.233,158800000.0
2006-06-07 07:46:00,113.238,113.25,113.238,113.25,165100002.0
2006-06-07 07:47:00,113.251,113.257,113.248,113.257,195800001.0
2006-06-07 07:48:00,113.26,113.26,113.245,113.245,259800002.0
2006-06-07 07:49:00,113.253,113.257,113.253,113.257,37299999.0
2006-06-07 07:50:00,113.25,113.255,113.25,113.25,263700000.0
2006-06-07 07:51:00,113.267,113.273,113.267,113.273,83000000.0
2006-06-07 07:52:00,113.28,113.285,113.278,113.285,232499999.0
2006-06-07 07:53:00,113.278,113.278,113.258,113.26,242600000.0
2006-06-07 07:54:00,113.258,113.277,113.247,113.277,210400005.0
2006-06-07 07:55:00,113.29,113.318,113.29,113.302,267700001.0
2006-06-07 07:56:00,113.305,113.318,113.3,113.316,273000005.0
2006-06-07 07:57:00,113.325,113.337,113.314,113.323,275500002.0
2006-06-07 07:58:00,113.32,113.32,113.299,113.299,325700000.0
2006-06-07 07:59:00,113.288,113.288,113.273,113.278,121199998.0
2006-06-07 08:00:00,113.268,113.268,113.262,113.262,2200000.0
2006-06-07 08:01:00,113.261,113.281,113.261,113.269,291700004.0
2006-06-07 08:02:00,113.272,113.272,113.263,113.267,118199999.0
2006-06-07 08:03:00,113.27,113.274,113.269,113.27,190700000.0
2006-06-07 08:04:00,113.267,113.273,113.262,113.269,271300004.0
2006-06-07 08:05:00,113.286,113.315,113.286,113.305,364599992.0
2006-06-07 08:06:00,113.311,113.34,113.311,113.326,292099998.0
2006-06-07 08:07:00,113.325,113.334,113.318,113.33,227800002.0
2006-06-07 08:08:00,113.33,113.33,113.317,113.319,156900003.0
2006-06-07 08:09:00,113.329,113.342,113.328,113.339,345399998.0
2006-06-07 08:10:00,113.323,113.323,113.308,113.308,165200001.0
2006-06-07 08:11:00,113.303,113.309,113.303,113.308,178499995.0
2006-06-07 08:12:00,113.309,113.315,113.3,113.308,346300004.0
2006-06-07 08:13:00,113.292,113.294,113.291,113.293,245199997.0
2006-06-07 08:14:00,113.29,113.303,113.29,113.298,166000002.0
2006-06-07 08:15:00,113.303,113.305,113.302,113.302,41300002.0
2006-06-07 08:16:00,113.298,113.306,113.293,113.306,257199999.0
2006-06-07 08:17:00,113.308,113.312,113.303,113.305,292800007.0
2006-06-07 08:18:00,113.311,113.311,113.279,113.279,267400002.0
2006-06-07 08:19:00,113.273,113.292,113.273,113.292,258400000.0
2006-06-07 08:20:00,113.292,113.294,113.284,113.288,296000002.0
2006-06-07 08:21:00,113.292,113.3,113.29,113.29,328900002.0
2006-06-07 08:22:00,113.287,113.287,113.28,113.282,108600002.0
2006-06-07 08:23:00,113.28,113.282,113.262,113.282,285499997.0
2006-06-07 08:24:00,113.287,113.292,113.281,113.281,396100005.0
2006-06-07 08:25:00,113.278,113.282,113.262,113.278,94400003.0
2006-06-07 08:26:00,113.283,113.293,113.283,113.29,110499999.0
2006-06-07 08:27:00,113.292,113.295,113.29,113.295,143599998.0
2006-06-07 08:28:00,113.288,113.299,113.287,113.299,139000000.0
2006-06-07 08:29:00,113.292,113.297,113.29,113.297,203600000.0
2006-06-07 08:30:00,113.302,113.331,113.302,113.331,53999998.0
2006-06-07 08:31:00,113.35,113.372,113.35,113.36,339100000.0
2006-06-07 08:32:00,113.362,113.366,113.354,113.358,140700000.0
2006-06-07 08:33:00,113.369,113.387,113.365,113.368,267599993.0
2006-06-07 08:34:00,113.371,113.371,113.36,113.36,218999998.0
2006-06-07 08:35:00,113.363,113.363,113.356,113.356,214799999.0
2006-06-07 08:36:00,113.35,113.355,113.35,113.35,307100004.0
2006-06-07 08:37:00,113.362,113.377,113.362,113.371,164700004.0
2006-06-07 08:38:00,113.375,113.408,113.375,113.408,193800001.0
2006-06-07 08:39:00,113.405,113.405,113.395,113.395,92899999.0
2006-06-07 08:40:00,113.412,113.418,113.399,113.414,264999996.0
2006-06-07 08:41:00,113.415,113.415,113.397,113.4,212999997.0
2006-06-07 08:42:00,113.406,113.411,113.394,113.399,397000002.0
2006-06-07 08:43:00,113.393,113.397,113.387,113.397,144499997.0
2006-06-07 08:44:00,113.389,113.391,113.382,113.388,182300003.0
2006-06-07 08:45:00,113.386,113.402,113.386,113.4,483200001.0
2006-06-07 08:46:00,113.391,113.391,113.379,113.385,161800000.0
2006-06-07 08:47:00,113.392,113.409,113.392,113.4,359199998.0
2006-06-07 08:48:00,113.397,113.412,113.396,113.398,226300008.0
2006-06-07 08:49:00,113.391,113.391,113.373,113.377,300800000.0
2006-06-07 08:50:00,113.375,113.399,113.375,113.375,189900001.0
2006-06-07 08:51:00,113.374,113.404,113.374,113.404,251300003.0
2006-06-07 08:52:00,113.412,113.438,113.411,113.43,278599998.0
2006-06-07 08:53:00,113.435,113.445,113.42,113.422,352699991.0
2006-06-07 08:54:00,113.432,113.452,113.432,113.451,387399998.0
2006-06-07 08:55:00,113.45,113.471,113.45,113.46,167499999.0
2006-06-07 08:56:00,113.461,113.461,113.447,113.447,191000000.0
2006-06-07 08:57:00,113.445,113.445,113.425,113.425,209299996.0
2006-06-07 08:58:00,113.423,113.439,113.423,113.439,170500002.0
2006-06-07 08:59:00,113.444,113.451,113.441,113.448,221200004.0
2006-06-07 09:00:00,113.46,113.479,113.457,113.457,276600006.0
2006-06-07 09:01:00,113.462,113.463,113.453,113.463,162700001.0
2006-06-07 09:02:00,113.466,113.469,113.438,113.44,254099997.0
2006-06-07 09:03:00,113.447,113.454,113.447,113.454,126600001.0
2006-06-07 09:04:00,113.458,113.458,113.439,113.44,194100005.0
2006-06-07 09:05:00,113.439,113.439,113.425,113.432,219800004.0
2006-06-07 09:06:00,113.422,113.422,113.408,113.417,203499998.0
2006-06-07 09:07:00,113.413,113.413,113.4,113.407,239599998.0
2006-06-07 09:08:00,113.412,113.419,113.412,113.416,359199998.0
2006-06-07 09:09:00,113.42,113.443,113.42,113.443,235600003.0
2006-06-07 09:10:00,113.438,113.451,113.426,113.426,388399992.0
2006-06-07 09:11:00,113.422,113.425,113.418,113.425,130300000.0
2006-06-07 09:12:00,113.423,113.43,113.423,113.43,226199997.0
2006-06-07 09:13:00,113.425,113.425,113.403,113.408,240199999.0
2006-06-07 09:14:00,113.397,113.397,113.359,113.362,230299997.0
2006-06-07 09:15:00,113.369,113.4,113.367,113.4,271799999.0
2006-06-07 09:16:00,113.395,113.403,113.395,113.395,127299997.0
2006-06-07 09:17:00,113.384,113.39,113.378,113.39,148500001.0
2006-06-07 09:18:00,113.397,113.404,113.393,113.395,157099998.0
2006-06-07 09:19:00,113.395,113.401,113.365,113.365,222499996.0
2006-06-07 09:20:00,113.362,113.368,113.354,113.354,64100000.0
2006-06-07 09:21:00,113.36,113.379,113.359,113.359,158100004.0
2006-06-07 09:22:00,113.362,113.382,113.361,113.382,300600003.0
2006-06-07 09:23:00,113.385,113.385,113.38,113.38,203800001.0
2006-06-07 09:24:00,113.388,113.391,113.382,113.382,217699999.0
2006-06-07 09:25:00,113.378,113.378,113.346,113.357,316099996.0
2006-06-07 09:26:00,113.363,113.371,113.354,113.359,160999997.0
2006-06-07 09:27:00,113.36,113.368,113.353,113.353,203100000.0
2006-06-07 09:28:00,113.343,113.349,113.339,113.349,157900000.0
2006-06-07 09:29:00,113.341,113.355,113.341,113.355,118500002.0
2006-06-07 09:30:00,113.36,113.361,113.344,113.348,251199997.0
2006-06-07 09:31:00,113.35,113.35,113.343,113.343,179400000.0
2006-06-07 09:32:00,113.354,113.362,113.347,113.359,291100004.0
2006-06-07 09:33:00,113.365,113.399,113.365,113.399,337799998.0
2006-06-07 09:34:00,113.411,113.437,113.411,113.437,248300005.0
2006-06-07 09:35:00,113.429,113.429,113.391,113.395,125400001.0
2006-06-07 09:36:00,113.392,113.398,113.388,113.39,292600001.0
2006-06-07 09:37:00,113.393,113.393,113.374,113.38,277200001.0
2006-06-07 09:38:00,113.384,113.387,113.371,113.385,408000004.0
2006-06-07 09:39:00,113.382,113.396,113.382,113.385,316500005.0
2006-06-07 09:40:00,113.392,113.398,113.387,113.392,355499997.0
2006-06-07 09:41:00,113.391,113.413,113.391,113.413,179899998.0
2006-06-07 09:42:00,113.414,113.414,113.402,113.402,142500001.0
2006-06-07 09:43:00,113.402,113.402,113.393,113.399,307900001.0
2006-06-07 09:44:00,113.408,113.411,113.397,113.397,213699999.0
2006-06-07 09:45:00,113.398,113.398,113.391,113.393,145599998.0
2006-06-07 09:46:00,113.39,113.394,113.384,113.391,324400000.0
2006-06-07 09:47:00,113.389,113.398,113.389,113.398,265399992.0
2006-06-07 09:48:00,113.393,113.409,113.393,113.405,261599997.0
2006-06-07 09:49:00,113.397,113.412,113.397,113.402,295800004.0
2006-06-07 09:50:00,113.399,113.407,113.395,113.402,174299997.0
2006-06-07 09:51:00,113.396,113.396,113.389,113.394,92199999.0
2006-06-07 09:52:00,113.387,113.387,113.324,113.324,128699999.0
2006-06-07 09:53:00,113.307,113.324,113.305,113.324,400999993.0
2006-06-07 09:54:00,113.314,113.315,113.309,113.309,89099998.0
2006-06-07 09:55:00,113.312,113.312,113.303,113.303,36800001.0
2006-06-07 09:56:00,113.283,113.283,113.255,113.262,189800002.0
2006-06-07 09:57:00,113.25,113.25,113.23,113.236,257500005.0
2006-06-07 09:58:00,113.24,113.24,113.209,113.211,143999998.0
2006-06-07 09:59:00,113.208,113.229,113.199,113.226,184300001.0
2006-06-07 10:00:00,113.234,113.249,113.234,113.237,270800002.0
2006-06-07 10:01:00,113.246,113.252,113.236,113.252,265400004.0
2006-06-07 10:02:00,113.26,113.269,113.26,113.267,175900003.0
2006-06-07 10:03:00,113.267,113.272,113.261,113.262,221299996.0
2006-06-07 10:04:00,113.266,113.283,113.266,113.275,159100000.0
2006-06-07 10:05:00,113.266,113.266,113.231,113.231,142500001.0
2006-06-07 10:06:00,113.224,113.224,113.215,113.218,102999999.0
2006-06-07 10:07:00,113.223,113.241,113.211,113.22,322300006.0
2006-06-07 10:08:00,113.213,113.213,113.193,113.193,182099997.0
2006-06-07 10:09:00,113.191,113.191,113.172,113.172,214500005.0
2006-06-07 10:10:00,113.18,113.227,113.18,113.225,255600000.0
2006-06-07 10:11:00,113.24,113.24,113.222,113.228,220899998.0
2006-06-07 10:12:00,113.23,113.232,113.209,113.224,146100004.0
2006-06-07 10:13:00,113.225,113.225,113.215,113.22,203900002.0
2006-06-07 10:14:00,113.217,113.221,113.17,113.18,271100000.0
2006-06-07 10:15:00,113.184,113.205,113.184,113.197,300800001.0
2006-06-07 10:16:00,113.202,113.207,113.179,113.195,226600004.0
2006-06-07 10:17:00,113.198,113.198,113.189,113.195,234900004.0
2006-06-07 10:18:00,113.198,113.213,113.196,113.205,304800003.0
2006-06-07 10:19:00,113.2,113.214,113.2,113.207,89200000.0
2006-06-07 10:20:00,113.218,113.218,113.202,113.216,356500001.0
2006-06-07 10:21:00,113.222,113.224,113.21,113.21,148100001.0
2006-06-07 10:22:00,113.217,113.23,113.211,113.23,395699998.0
2006-06-07 10:23:00,113.226,113.235,113.223,113.235,173699998.0
2006-06-07 10:24:00,113.233,113.245,113.226,113.229,276000000.0
2006-06-07 10:25:00,113.232,113.27,113.232,113.27,251499996.0
2006-06-07 10:26:00,113.274,113.274,113.252,113.26,223100000.0
2006-06-07 10:27:00,113.261,113.261,113.244,113.258,258999999.0
2006-06-07 10:28:00,113.264,113.268,113.253,113.262,119800000.0
2006-06-07 10:29:00,113.253,113.262,113.253,113.258,283599997.0
2006-06-07 10:30:00,113.262,113.272,113.261,113.267,403799999.0
2006-06-07 10:31:00,113.278,113.278,113.263,113.264,157500002.0
2006-06-07 10:32:00,113.258,113.26,113.252,113.26,197199997.0
2006-06-07 10:33:00,113.255,113.255,113.25,113.25,47899998.0
2006-06-07 10:34:00,113.247,113.254,113.245,113.245,270100000.0
2006-06-07 10:35:00,113.245,113.253,113.241,113.253,93400001.0
2006-06-07 10:36:00,113.253,113.263,113.246,113.25,366499998.0
2006-06-07 10:37:00,113.251,113.251,113.241,113.244,288599996.0
2006-06-07 10:38:00,113.249,113.249,113.239,113.242,294299996.0
2006-06-07 10:39:00,113.25,113.252,113.233,113.24,66999999.0
2006-06-07 10:40:00,113.241,113.246,113.24,113.245,438999997.0
2006-06-07 10:41:00,113.246,113.246,113.237,113.237,211200001.0
2006-06-07 10:42:00,113.241,113.243,113.231,113.24,141500000.0
2006-06-07 10:43:00,113.238,113.243,113.235,113.235,211000000.0
2006-06-07 10:44:00,113.233,113.241,113.228,113.228,290500001.0
2006-06-07 10:45:00,113.236,113.258,113.236,113.254,175700003.0
2006-06-07 10:46:00,113.255,113.26,113.251,113.257,188000000.0
2006-06-07 10:47:00,113.264,113.264,113.257,113.258,161599999.0
2006-06-07 10:48:00,113.265,113.276,113.263,113.27,177100002.0
2006-06-07 10:49:00,113.271,113.29,113.271,113.29,120899999.0
2006-06-07 10:50:00,113.303,113.318,113.303,113.311,159400003.0
2006-06-07 10:51:00,113.316,113.349,113.316,113.349,360799999.0
2006-06-07 10:52:00,113.351,113.351,113.303,113.303,242999998.0
2006-06-07 10:53:00,113.294,113.311,113.294,113.306,330100003.0
2006-06-07 10:54:00,113.295,113.297,113.287,113.297,128700001.0
2006-06-07 10:55:00,113.303,113.321,113.303,113.306,289100005.0
2006-06-07 10:56:00,113.31,113.315,113.305,113.305,229099997.0
2006-06-07 10:57:00,113.296,113.296,113.273,113.273,213600000.0
2006-06-07 10:58:00,113.273,113.283,113.271,113.271,227400003.0
2006-06-07 10:59:00,113.282,113.296,113.279,113.279,154200002.0
2006-06-07 11:00:00,113.287,113.304,113.287,113.302,338699998.0
2006-06-07 11:01:00,113.307,113.309,113.304,113.306,145999998.0
2006-06-07 11:02:00,113.298,113.298,113.286,113.291,272999999.0
2006-06-07 11:03:00,113.293,113.297,113.288,113.292,451099999.0
2006-06-07 11:04:00,113.285,113.285,113.25,113.255,289899996.0
2006-06-07 11:05:00,113.249,113.261,113.244,113.244,314399994.0
2006-06-07 11:06:00,113.247,113.247,113.234,113.234,263999997.0
2006-06-07 11:07:00,113.225,113.24,113.225,113.24,198500001.0
2006-06-07 11:08:00,113.245,113.258,113.245,113.253,318899998.0
2006-06-07 11:09:00,113.25,113.25,113.24,113.245,213799995.0
2006-06-07 11:10:00,113.245,113.245,113.227,113.24,269400007.0
2006-06-07 11:11:00,113.245,113.253,113.241,113.243,139200002.0
2006-06-07 11:12:00,113.242,113.258,113.236,113.25,257800003.0
2006-06-07 11:13:00,113.238,113.238,113.209,113.209,231600005.0
2006-06-07 11:14:00,113.21,113.23,113.21,113.226,220800002.0
2006-06-07 11:15:00,113.22,113.235,113.22,113.235,357199994.0
2006-06-07 11:16:00,113.228,113.239,113.228,113.234,160099998.0
2006-06-07 11:17:00,113.23,113.234,113.223,113.227,174299999.0
2006-06-07 11:18:00,113.219,113.219,113.202,113.212,154500002.0
2006-06-07 11:19:00,113.197,113.21,113.187,113.19,330699998.0
2006-06-07 11:20:00,113.19,113.192,113.179,113.188,236800001.0
2006-06-07 11:21:00,113.191,113.203,113.191,113.198,78100000.0
2006-06-07 11:22:00,113.205,113.216,113.203,113.207,301300003.0
2006-06-07 11:23:00,113.212,113.216,113.211,113.211,250400002.0
2006-06-07 11:24:00,113.207,113.215,113.206,113.206,153699998.0
2006-06-07 11:25:00,113.204,113.213,113.193,113.201,149100000.0
2006-06-07 11:26:00,113.208,113.214,113.205,113.205,171999996.0
2006-06-07 11:27:00,113.208,113.214,113.2,113.208,131700001.0
2006-06-07 11:28:00,113.207,113.207,113.19,113.19,229099998.0
2006-06-07 11:29:00,113.2,113.21,113.2,113.207,280800000.0
2006-06-07 11:30:00,113.217,113.222,113.208,113.215,206700001.0
2006-06-07 11:31:00,113.222,113.227,113.212,113.22,199500003.0
2006-06-07 11:32:00,113.22,113.222,113.207,113.215,126400002.0
2006-06-07 11:33:00,113.22,113.231,113.215,113.228,199999998.0
2006-06-07 11:34:00,113.228,113.228,113.217,113.222,122500000.0
2006-06-07 11:35:00,113.222,113.226,113.218,113.226,109300000.0
2006-06-07 11:36:00,113.23,113.235,113.224,113.224,144100001.0
2006-06-07 11:37:00,113.219,113.219,113.207,113.212,268699996.0
2006-06-07 11:38:00,113.216,113.221,113.216,113.218,171100004.0
2006-06-07 11:39:00,113.223,113.226,113.221,113.226,288399999.0
2006-06-07 11:40:00,113.219,113.223,113.218,113.223,218800002.0
2006-06-07 11:41:00,113.219,113.233,113.218,113.233,251299999.0
2006-06-07 11:42:00,113.235,113.235,113.227,113.231,138700000.0
2006-06-07 11:43:00,113.24,113.25,113.235,113.235,321300003.0
2006-06-07 11:44:00,113.242,113.244,113.235,113.235,158699998.0
2006-06-07 11:45:00,113.24,113.243,113.23,113.243,266600001.0
2006-06-07 11:46:00,113.243,113.245,113.225,113.225,179100002.0
2006-06-07 11:47:00,113.215,113.215,113.209,113.213,137400001.0
2006-06-07 11:48:00,113.217,113.219,113.209,113.211,203599993.0
2006-06-07 11:49:00,113.219,113.226,113.217,113.217,288799995.0
2006-06-07 11:50:00,113.218,113.247,113.218,113.247,276800004.0
2006-06-07 11:51:00,113.24,113.25,113.238,113.243,313800003.0
2006-06-07 11:52:00,113.248,113.249,113.24,113.242,266600003.0
2006-06-07 11:53:00,113.233,113.238,113.233,113.233,402699995.0
2006-06-07 11:54:00,113.237,113.246,113.233,113.24,315299997.0
2006-06-07 11:55:00,113.24,113.25,113.24,113.25,334799995.0
2006-06-07 11:56:00,113.245,113.245,113.235,113.236,209599999.0
2006-06-07 11:57:00,113.236,113.247,113.233,113.233,272099998.0
2006-06-07 11:58:00,113.23,113.23,113.219,113.222,63100000.0
2006-06-07 11:59:00,113.214,113.227,113.209,113.209,241600000.0
2006-06-07 12:00:00,113.209,113.223,113.209,113.211,197300002.0
2006-06-07 12:01:00,113.223,113.224,113.205,113.205,167499999.0
2006-06-07 12:02:00,113.209,113.223,113.209,113.215,200100005.0
2006-06-07 12:03:00,113.225,113.225,113.211,113.211,345900003.0
2006-06-07 12:04:00,113.21,113.216,113.205,113.205,298699999.0
2006-06-07 12:05:00,113.205,113.21,113.2,113.21,153699999.0
2006-06-07 12:06:00,113.205,113.213,113.203,113.205,320200001.0
2006-06-07 12:07:00,113.208,113.208,113.193,113.197,232900002.0
2006-06-07 12:08:00,113.197,113.197,113.191,113.195,109299999.0
2006-06-07 12:09:00,113.193,113.219,113.193,113.207,332900002.0
2006-06-07 12:10:00,113.207,113.209,113.166,113.166,191100001.0
2006-06-07 12:11:00,113.158,113.158,113.122,113.128,196899999.0
2006-06-07 12:12:00,113.126,113.139,113.111,113.137,288000004.0
2006-06-07 12:13:00,113.13,113.13,113.098,113.1,188899995.0
2006-06-07 12:14:00,113.101,113.101,113.065,113.065,248100002.0
2006-06-07 12:15:00,113.076,113.088,113.073,113.073,139400001.0
2006-06-07 12:16:00,113.073,113.091,113.073,113.085,383500004.0
2006-06-07 12:17:00,113.087,113.148,113.083,113.148,259199997.0
2006-06-07 12:18:00,113.145,113.157,113.144,113.144,97400001.0
2006-06-07 12:19:00,113.14,113.153,113.14,113.145,148600001.0
2006-06-07 12:20:00,113.144,113.151,113.143,113.144,213199999.0
2006-06-07 12:21:00,113.147,113.154,113.145,113.154,175700005.0
2006-06-07 12:22:00,113.149,113.153,113.097,113.118,186400000.0
2006-06-07 12:23:00,113.119,113.15,113.119,113.142,244099999.0
2006-06-07 12:24:00,113.151,113.163,113.151,113.16,147799999.0
2006-06-07 12:25:00,113.15,113.152,113.14,113.148,388300002.0
2006-06-07 12:26:00,113.142,113.142,113.131,113.138,176299999.0
2006-06-07 12:27:00,113.137,113.137,113.12,113.128,176200001.0
2006-06-07 12:28:00,113.13,113.13,113.106,113.106,131599999.0
2006-06-07 12:29:00,113.099,113.099,113.064,113.064,207700001.0
2006-06-07 12:30:00,113.052,113.052,113.025,113.029,221800000.0
2006-06-07 12:31:00,113.035,113.048,113.035,113.048,26100000.0
2006-06-07 12:32:00,113.054,113.082,113.05,113.079,293100002.0
2006-06-07 12:33:00,113.088,113.098,113.086,113.093,172300004.0
2006-06-07 12:34:00,113.087,113.093,113.082,113.082,213199997.0
2006-06-07 12:35:00,113.089,113.12,113.089,113.12,176999999.0
2006-06-07 12:36:00,113.128,113.135,113.113,113.117,174599999.0
2006-06-07 12:37:00,113.108,113.108,113.093,113.1,235900003.0
2006-06-07 12:38:00,113.107,113.151,113.107,113.151,168900003.0
2006-06-07 12:39:00,113.161,113.161,113.127,113.13,239099999.0
2006-06-07 12:40:00,113.139,113.156,113.138,113.155,332700001.0
2006-06-07 12:41:00,113.154,113.184,113.154,113.167,293599994.0
2006-06-07 12:42:00,113.174,113.174,113.156,113.156,97200000.0
2006-06-07 12:43:00,113.154,113.154,113.145,113.145,158199998.0
2006-06-07 12:44:00,113.148,113.188,113.148,113.179,247900001.0
2006-06-07 12:45:00,113.193,113.2,113.191,113.196,406599992.0
2006-06-07 12:46:00,113.196,113.196,113.185,113.19,336899997.0
2006-06-07 12:47:00,113.19,113.192,113.179,113.182,351199994.0
2006-06-07 12:48:00,113.18,113.194,113.18,113.189,197500002.0
2006-06-07 12:49:00,113.191,113.198,113.19,113.19,306300006.0
2006-06-07 12:50:00,113.184,113.199,113.184,113.188,155200001.0
2006-06-07 12:51:00,113.19,113.19,113.184,113.19,220000002.0
2006-06-07 12:52:00,113.191,113.194,113.185,113.192,182700002.0
2006-06-07 12:53:00,113.203,113.208,113.195,113.195,373699997.0
2006-06-07 12:54:00,113.192,113.195,113.188,113.188,231700005.0
2006-06-07 12:55:00,113.187,113.194,113.185,113.194,256199997.0
2006-06-07 12:56:00,113.187,113.187,113.178,113.178,67700001.0
2006-06-07 12:57:00,113.171,113.171,113.155,113.155,170699997.0
2006-06-07 12:58:00,113.149,113.165,113.14,113.14,238999997.0
2006-06-07 12:59:00,113.14,113.152,113.136,113.152,381399999.0
2006-06-07 13:00:00,113.148,113.148,113.125,113.135,116000000.0
2006-06-07 13:01:00,113.137,113.145,113.137,113.137,137500000.0
2006-06-07 13:02:00,113.142,113.142,113.138,113.138,113899997.0
2006-06-07 13:03:00,113.14,113.142,113.137,113.142,74900002.0
2006-06-07 13:04:00,113.13,113.146,113.13,113.138,205300003.0
2006-06-07 13:05:00,113.14,113.147,113.137,113.147,165900000.0
2006-06-07 13:06:00,113.146,113.167,113.143,113.167,194699998.0
2006-06-07 13:07:00,113.169,113.169,113.162,113.169,224700002.0
2006-06-07 13:08:00,113.164,113.164,113.154,113.154,55399997.0
2006-06-07 13:09:00,113.157,113.163,113.152,113.158,222600002.0
2006-06-07 13:10:00,113.16,113.17,113.16,113.17,142399997.0
2006-06-07 13:11:00,113.165,113.17,113.162,113.17,276400002.0
2006-06-07 13:12:00,113.165,113.17,113.165,113.165,185999998.0
2006-06-07 13:13:00,113.163,113.163,113.143,113.143,179199999.0
2006-06-07 13:14:00,113.145,113.157,113.145,113.151,261000000.0
2006-06-07 13:15:00,113.157,113.171,113.154,113.166,249399994.0
2006-06-07 13:16:00,113.163,113.186,113.162,113.186,339800004.0
2006-06-07 13:17:00,113.18,113.18,113.161,113.176,258499997.0
2006-06-07 13:18:00,113.18,113.189,113.164,113.189,103599998.0
2006-06-07 13:19:00,113.194,113.211,113.194,113.203,228300004.0
2006-06-07 13:20:00,113.203,113.207,113.198,113.2,369300004.0
2006-06-07 13:21:00,113.209,113.214,113.206,113.21,199499999.0
2006-06-07 13:22:00,113.213,113.23,113.213,113.22,302600005.0
2006-06-07 13:23:00,113.215,113.261,113.215,113.261,394599997.0
2006-06-07 13:24:00,113.271,113.273,113.254,113.254,269300004.0
2006-06-07 13:25:00,113.258,113.264,113.247,113.248,117600001.0
2006-06-07 13:26:00,113.238,113.267,113.233,113.265,307100001.0
2006-06-07 13:27:00,113.26,113.269,113.257,113.268,183900003.0
2006-06-07 13:28:00,113.263,113.266,113.257,113.263,326700007.0
2006-06-07 13:29:00,113.273,113.29,113.273,113.288,181300003.0
2006-06-07 13:30:00,113.291,113.292,113.28,113.285,300200001.0
2006-06-07 13:31:00,113.285,113.285,113.278,113.28,213500003.0
2006-06-07 13:32:00,113.288,113.29,113.278,113.286,389400001.0
2006-06-07 13:33:00,113.298,113.308,113.295,113.295,350900007.0
2006-06-07 13:34:00,113.292,113.31,113.292,113.31,321500005.0
2006-06-07 13:35:00,113.313,113.315,113.307,113.313,159699998.0
2006-06-07 13:36:00,113.312,113.315,113.308,113.313,353200004.0
2006-06-07 13:37:00,113.322,113.335,113.319,113.32,137499999.0
2006-06-07 13:38:00,113.312,113.318,113.298,113.298,260300005.0
2006-06-07 13:39:00,113.295,113.297,113.278,113.278,277300001.0
2006-06-07 13:40:00,113.275,113.286,113.265,113.286,275100001.0
2006-06-07 13:41:00,113.284,113.289,113.277,113.287,210799999.0
2006-06-07 13:42:00,113.29,113.29,113.276,113.283,172000001.0
2006-06-07 13:43:00,113.288,113.29,113.278,113.28,169100003.0
2006-06-07 13:44:00,113.273,113.285,113.269,113.277,245699999.0
2006-06-07 13:45:00,113.281,113.312,113.278,113.312,197100001.0
2006-06-07 13:46:00,113.323,113.343,113.323,113.336,172700001.0
2006-06-07 13:47:00,113.341,113.341,113.314,113.318,242900000.0
2006-06-07 13:48:00,113.318,113.326,113.316,113.321,100600001.0
2006-06-07 13:49:00,113.318,113.318,113.304,113.305,182700001.0
2006-06-07 13:50:00,113.313,113.324,113.313,113.317,354200005.0
2006-06-07 13:51:00,113.322,113.332,113.321,113.323,179499997.0
2006-06-07 13:52:00,113.313,113.321,113.31,113.31,109500001.0
2006-06-07 13:53:00,113.306,113.312,113.297,113.297,186999998.0
2006-06-07 13:54:00,113.302,113.311,113.301,113.31,356999999.0
2006-06-07 13:55:00,113.313,113.323,113.313,113.323,331099994.0
2006-06-07 13:56:00,113.318,113.334,113.313,113.317,351599995.0
2006-06-07 13:57:00,113.312,113.319,113.31,113.312,196499999.0
2006-06-07 13:58:00,113.306,113.306,113.29,113.303,223199995.0
2006-06-07 13:59:00,113.3,113.307,113.288,113.288,252400000.0
2006-06-07 14:00:00,113.287,113.287,113.254,113.254,278299998.0
2006-06-07 14:01:00,113.245,113.268,113.245,113.257,246899997.0
2006-06-07 14:02:00,113.273,113.294,113.273,113.289,184400000.0
2006-06-07 14:03:00,113.285,113.297,113.28,113.286,163900003.0
2006-06-07 14:04:00,113.281,113.281,113.243,113.249,407700003.0
2006-06-07 14:05:00,113.266,113.31,113.266,113.305,115000001.0
2006-06-07 14:06:00,113.306,113.319,113.306,113.311,152800005.0
2006-06-07 14:07:00,113.303,113.303,113.285,113.294,226200003.0
2006-06-07 14:08:00,113.302,113.339,113.302,113.335,161400000.0
2006-06-07 14:09:00,113.337,113.337,113.326,113.326,341500001.0
2006-06-07 14:10:00,113.328,113.328,113.313,113.313,182600000.0
2006-06-07 14:11:00,113.311,113.311,113.304,113.305,195699996.0
2006-06-07 14:12:00,113.3,113.306,113.291,113.291,222600002.0
2006-06-07 14:13:00,113.281,113.282,113.271,113.271,120999998.0
2006-06-07 14:14:00,113.269,113.27,113.248,113.266,244999997.0
2006-06-07 14:15:00,113.275,113.28,113.271,113.279,215400002.0
2006-06-07 14:16:00,113.273,113.28,113.258,113.258,246599997.0
2006-06-07 14:17:00,113.255,113.269,113.255,113.268,279799999.0
2006-06-07 14:18:00,113.267,113.281,113.267,113.275,246600000.0
2006-06-07 14:19:00,113.285,113.304,113.272,113.304,267200004.0
2006-06-07 14:20:00,113.312,113.312,113.288,113.288,221799999.0
2006-06-07 14:21:00,113.281,113.286,113.273,113.278,402900006.0
2006-06-07 14:22:00,113.293,113.303,113.293,113.294,202399998.0
2006-06-07 14:23:00,113.297,113.297,113.274,113.29,291900000.0
2006-06-07 14:24:00,113.283,113.287,113.266,113.266,289500000.0
2006-06-07 14:25:00,113.269,113.287,113.269,113.284,115199998.0
2006-06-07 14:26:00,113.285,113.285,113.276,113.276,75100001.0
2006-06-07 14:27:00,113.274,113.282,113.268,113.276,154299997.0
2006-06-07 14:28:00,113.269,113.273,113.257,113.273,359900002.0
2006-06-07 14:29:00,113.279,113.292,113.278,113.292,128899998.0
2006-06-07 14:30:00,113.285,113.285,113.264,113.273,253600000.0
2006-06-07 14:31:00,113.277,113.281,113.274,113.281,156499997.0
2006-06-07 14:32:00,113.28,113.29,113.28,113.29,75100001.0
2006-06-07 14:33:00,113.286,113.299,113.286,113.299,196000000.0
2006-06-07 14:34:00,113.312,113.327,113.312,113.322,185400001.0
2006-06-07 14:35:00,113.323,113.341,113.323,113.338,463399997.0
2006-06-07 14:36:00,113.338,113.361,113.338,113.361,311799994.0
2006-06-07 14:37:00,113.353,113.353,113.327,113.332,197400000.0
2006-06-07 14:38:00,113.33,113.339,113.327,113.327,83000001.0
2006-06-07 14:39:00,113.322,113.333,113.321,113.321,337000000.0
2006-06-07 14:40:00,113.317,113.329,113.317,113.322,161000001.0
2006-06-07 14:41:00,113.324,113.329,113.318,113.327,254000006.0
2006-06-07 14:42:00,113.319,113.325,113.313,113.323,253899996.0
2006-06-07 14:43:00,113.326,113.329,113.318,113.327,379599994.0
2006-06-07 14:44:00,113.333,113.333,113.317,113.323,109400003.0
2006-06-07 14:45:00,113.317,113.317,113.305,113.305,114500000.0
2006-06-07 14:46:00,113.306,113.31,113.3,113.3,225200001.0
2006-06-07 14:47:00,113.294,113.322,113.294,113.31,320000008.0
2006-06-07 14:48:00,113.31,113.31,113.299,113.306,76200001.0
2006-06-07 14:49:00,113.304,113.313,113.3,113.313,108300000.0
2006-06-07 14:50:00,113.313,113.323,113.313,113.316,128600001.0
2006-06-07 14:51:00,113.324,113.332,113.322,113.322,219500000.0
2006-06-07 14:52:00,113.332,113.332,113.312,113.314,169500002.0
2006-06-07 14:53:00,113.313,113.323,113.313,113.316,205600001.0
2006-06-07 14:54:00,113.314,113.33,113.313,113.33,113799999.0
2006-06-07 14:55:00,113.336,113.336,113.323,113.324,340299999.0
2006-06-07 14:56:00,113.33,113.336,113.329,113.331,365099998.0
2006-06-07 14:57:00,113.327,113.327,113.302,113.31,99999999.0
2006-06-07 14:58:00,113.308,113.313,113.297,113.305,277600005.0
2006-06-07 14:59:00,113.308,113.316,113.292,113.316,248000003.0
2006-06-07 15:00:00,113.318,113.321,113.313,113.313,202099998.0
2006-06-07 15:01:00,113.318,113.319,113.31,113.318,332000008.0
2006-06-07 15:02:00,113.315,113.323,113.307,113.312,224200000.0
2006-06-07 15:03:00,113.305,113.32,113.305,113.32,114100000.0
2006-06-07 15:04:00,113.321,113.326,113.31,113.326,279900000.0
2006-06-07 15:05:00,113.338,113.345,113.328,113.335,228499998.0
2006-06-07 15:06:00,113.324,113.333,113.323,113.333,191400002.0
2006-06-07 15:07:00,113.33,113.349,113.33,113.349,295500002.0
2006-06-07 15:08:00,113.348,113.359,113.339,113.352,199799999.0
2006-06-07 15:09:00,113.348,113.36,113.34,113.354,334099993.0
2006-06-07 15:10:00,113.352,113.36,113.352,113.356,141100004.0
2006-06-07 15:11:00,113.358,113.362,113.354,113.358,343900000.0
2006-06-07 15:12:00,113.368,113.37,113.36,113.36,149300002.0
2006-06-07 15:13:00,113.363,113.373,113.363,113.372,221600001.0
2006-06-07 15:14:00,113.373,113.379,113.372,113.379,169699999.0
2006-06-07 15:15:00,113.384,113.411,113.384,113.409,228999998.0
2006-06-07 15:16:00,113.41,113.41,113.385,113.385,207199994.0
2006-06-07 15:17:00,113.394,113.417,113.394,113.415,139899999.0
2006-06-07 15:18:00,113.412,113.423,113.402,113.418,125900000.0
2006-06-07 15:19:00,113.419,113.425,113.411,113.422,292900001.0
2006-06-07 15:20:00,113.43,113.441,113.417,113.424,307999995.0
2006-06-07 15:21:00,113.424,113.427,113.414,113.422,285699996.0
2006-06-07 15:22:00,113.423,113.434,113.423,113.43,216400003.0
2006-06-07 15:23:00,113.427,113.432,113.417,113.426,270200000.0
2006-06-07 15:24:00,113.428,113.428,113.414,113.42,235999998.0
2006-06-07 15:25:00,113.419,113.464,113.419,113.457,296599998.0
2006-06-07 15:26:00,113.466,113.467,113.453,113.453,193299998.0
2006-06-07 15:27:00,113.455,113.458,113.445,113.458,137400000.0
2006-06-07 15:28:00,113.463,113.463,113.457,113.457,95900000.0
2006-06-07 15:29:00,113.449,113.458,113.448,113.458,177199996.0
2006-06-07 15:30:00,113.461,113.466,113.451,113.463,406399999.0
2006-06-07 15:31:00,113.473,113.473,113.468,113.468,253600004.0
2006-06-07 15:32:00,113.477,113.588,113.477,113.575,299699999.0
2006-06-07 15:33:00,113.595,113.634,113.595,113.634,269899999.0
2006-06-07 15:34:00,113.638,113.638,113.606,113.612,145199999.0
2006-06-07 15:35:00,113.622,113.637,113.622,113.634,254999997.0
2006-06-07 15:36:00,113.623,113.638,113.612,113.638,197100001.0
2006-06-07 15:37:00,113.628,113.628,113.592,113.592,220200004.0
2006-06-07 15:38:00,113.605,113.617,113.605,113.609,334500003.0
2006-06-07 15:39:00,113.593,113.597,113.576,113.581,279799997.0
2006-06-07 15:40:00,113.581,113.581,113.555,113.555,223700003.0
2006-06-07 15:41:00,113.546,113.567,113.546,113.552,220999997.0
2006-06-07 15:42:00,113.549,113.575,113.549,113.56,383700000.0
2006-06-07 15:43:00,113.558,113.558,113.53,113.558,219500001.0
2006-06-07 15:44:00,113.565,113.623,113.565,113.623,295899999.0
2006-06-07 15:45:00,113.626,113.635,113.609,113.622,275699996.0
2006-06-07 15:46:00,113.628,113.664,113.628,113.658,276300005.0
2006-06-07 15:47:00,113.66,113.66,113.643,113.643,156700003.0
2006-06-07 15:48:00,113.649,113.649,113.61,113.631,326800003.0
2006-06-07 15:49:00,113.639,113.654,113.627,113.627,279400002.0
2006-06-07 15:50:00,113.624,113.655,113.624,113.643,402600009.0
2006-06-07 15:51:00,113.647,113.648,113.633,113.635,172899995.0
2006-06-07 15:52:00,113.627,113.654,113.626,113.654,248799998.0
2006-06-07 15:53:00,113.644,113.644,113.618,113.628,168600002.0
2006-06-07 15:54:00,113.623,113.623,113.61,113.618,194700003.0
2006-06-07 15:55:00,113.617,113.617,113.604,113.613,163099998.0
2006-06-07 15:56:00,113.601,113.601,113.566,113.577,286100001.0
2006-06-07 15:57:00,113.57,113.597,113.57,113.597,278600006.0
2006-06-07 15:58:00,113.587,113.587,113.563,113.565,76800000.0
2006-06-07 15:59:00,113.573,113.573,113.556,113.568,330800000.0
2006-06-07 16:00:00,113.583,113.596,113.565,113.596,297700003.0
2006-06-07 16:01:00,113.621,113.642,113.609,113.637,405599994.0
2006-06-07 16:02:00,113.647,113.655,113.641,113.645,128799998.0
2006-06-07 16:03:00,113.646,113.663,113.646,113.66,251799998.0
2006-06-07 16:04:00,113.649,113.654,113.644,113.644,388900000.0
2006-06-07 16:05:00,113.643,113.648,113.635,113.635,316100002.0
2006-06-07 16:06:00,113.642,113.656,113.64,113.646,227000002.0
2006-06-07 16:07:00,113.632,113.632,113.623,113.623,82900002.0
2006-06-07 16:08:00,113.612,113.612,113.568,113.573,198500000.0
2006-06-07 16:09:00,113.56,113.565,113.542,113.565,150199998.0
2006-06-07 16:10:00,113.572,113.572,113.514,113.514,246299994.0
2006-06-07 16:11:00,113.518,113.544,113.518,113.544,113000001.0
2006-06-07 16:12:00,113.559,113.559,113.528,113.528,164199996.0
2006-06-07 16:13:00,113.532,113.539,113.527,113.527,236399998.0
2006-06-07 16:14:00,113.536,113.536,113.513,113.519,214300005.0
2006-06-07 16:15:00,113.516,113.522,113.508,113.514,195100006.0
2006-06-07 16:16:00,113.518,113.527,113.51,113.527,212999995.0
2006-06-07 16:17:00,113.532,113.541,113.525,113.525,185200002.0
2006-06-07 16:18:00,113.529,113.535,113.524,113.525,139200001.0
2006-06-07 16:19:00,113.535,113.541,113.529,113.529,140799998.0
2006-06-07 16:20:00,113.529,113.536,113.523,113.523,173700003.0
2006-06-07 16:21:00,113.524,113.527,113.517,113.523,204300004.0
2006-06-07 16:22:00,113.536,113.545,113.523,113.545,141499998.0
2006-06-07 16:23:00,113.546,113.574,113.546,113.574,301500003.0
2006-06-07 16:24:00,113.572,113.572,113.563,113.57,265000003.0
2006-06-07 16:25:00,113.558,113.568,113.552,113.553,254400000.0
2006-06-07 16:26:00,113.546,113.559,113.546,113.554,207399999.0
2006-06-07 16:27:00,113.552,113.562,113.552,113.553,174300000.0
2006-06-07 16:28:00,113.56,113.575,113.558,113.573,202899994.0
2006-06-07 16:29:00,113.579,113.586,113.567,113.578,263700002.0
2006-06-07 16:30:00,113.571,113.608,113.571,113.605,347600002.0
2006-06-07 16:31:00,113.612,113.618,113.606,113.61,200300002.0
2006-06-07 16:32:00,113.608,113.626,113.601,113.601,259799999.0
2006-06-07 16:33:00,113.598,113.649,113.598,113.649,43500000.0
2006-06-07 16:34:00,113.643,113.643,113.615,113.617,166700000.0
2006-06-07 16:35:00,113.628,113.64,113.619,113.636,277999998.0
2006-06-07 16:36:00,113.644,113.653,113.643,113.643,247000001.0
2006-06-07 16:37:00,113.632,113.632,113.6,113.6,331100004.0
2006-06-07 16:38:00,113.601,113.601,113.577,113.579,162000002.0
2006-06-07 16:39:00,113.572,113.639,113.572,113.623,283099999.0
2006-06-07 16:40:00,113.616,113.618,113.595,113.595,225699999.0
2006-06-07 16:41:00,113.594,113.602,113.579,113.602,295999994.0
2006-06-07 16:42:00,113.597,113.599,113.584,113.597,145399999.0
2006-06-07 16:43:00,113.598,113.608,113.598,113.602,351300003.0
2006-06-07 16:44:00,113.601,113.608,113.597,113.597,419700006.0
2006-06-07 16:45:00,113.602,113.609,113.595,113.602,277800000.0
2006-06-07 16:46:00,113.593,113.593,113.574,113.583,159499996.0
2006-06-07 16:47:00,113.583,113.589,113.576,113.586,211699997.0
2006-06-07 16:48:00,113.582,113.59,113.58,113.58,123700003.0
2006-06-07 16:49:00,113.582,113.591,113.582,113.587,345100006.0
2006-06-07 16:50:00,113.58,113.58,113.551,113.551,153400001.0
2006-06-07 16:51:00,113.556,113.564,113.55,113.564,224099997.0
2006-06-07 16:52:00,113.567,113.588,113.567,113.588,170100000.0
2006-06-07 16:53:00,113.595,113.6,113.571,113.571,232600001.0
2006-06-07 16:54:00,113.582,113.585,113.572,113.579,251799997.0
2006-06-07 16:55:00,113.571,113.592,113.571,113.592,235400003.0
2006-06-07 16:56:00,113.593,113.593,113.583,113.585,139299999.0
2006-06-07 16:57:00,113.599,113.613,113.591,113.611,273700001.0
2006-06-07 16:58:00,113.623,113.642,113.601,113.601,301300002.0
2006-06-07 16:59:00,113.6,113.627,113.589,113.627,143099999.0
2006-06-07 17:00:00,113.63,113.63,113.604,113.619,215400004.0
2006-06-07 17:01:00,113.623,113.623,113.607,113.618,426700001.0
2006-06-07 17:02:00,113.62,113.62,113.604,113.61,76800001.0
2006-06-07 17:03:00,113.607,113.612,113.601,113.601,188000004.0
2006-06-07 17:04:00,113.608,113.61,113.593,113.593,369399998.0
2006-06-07 17:05:00,113.592,113.598,113.582,113.583,208699998.0
2006-06-07 17:06:00,113.589,113.589,113.547,113.554,255800000.0
2006-06-07 17:07:00,113.553,113.563,113.553,113.563,71000001.0
2006-06-07 17:08:00,113.56,113.565,113.56,113.56,124800003.0
2006-06-07 17:09:00,113.557,113.56,113.548,113.548,287799999.0
2006-06-07 17:10:00,113.549,113.549,113.503,113.513,432000000.0
2006-06-07 17:11:00,113.51,113.517,113.509,113.517,186700001.0
2006-06-07 17:12:00,113.521,113.526,113.516,113.523,153200002.0
2006-06-07 17:13:00,113.534,113.55,113.533,113.533,194100001.0
2006-06-07 17:14:00,113.526,113.526,113.515,113.52,303999997.0
2006-06-07 17:15:00,113.516,113.517,113.511,113.511,159699995.0
2006-06-07 17:16:00,113.495,113.495,113.431,113.431,267600003.0
2006-06-07 17:17:00,113.422,113.455,113.422,113.44,339800005.0
2006-06-07 17:18:00,113.437,113.437,113.402,113.402,461900002.0
2006-06-07 17:19:00,113.405,113.405,113.387,113.387,214599998.0
2006-06-07 17:20:00,113.392,113.412,113.392,113.402,177800004.0
2006-06-07 17:21:00,113.408,113.412,113.365,113.365,202000001.0
2006-06-07 17:22:00,113.353,113.369,113.341,113.35,306400003.0
2006-06-07 17:23:00,113.353,113.393,113.353,113.389,356799995.0
2006-06-07 17:24:00,113.392,113.425,113.391,113.42,257200005.0
2006-06-07 17:25:00,113.416,113.425,113.407,113.419,177399998.0
2006-06-07 17:26:00,113.403,113.405,113.395,113.405,265000005.0
2006-06-07 17:27:00,113.4,113.4,113.381,113.381,168500002.0
2006-06-07 17:28:00,113.392,113.393,113.37,113.37,243099997.0
2006-06-07 17:29:00,113.359,113.387,113.359,113.387,299199997.0
2006-06-07 17:30:00,113.369,113.391,113.365,113.387,169300003.0
2006-06-07 17:31:00,113.388,113.393,113.374,113.374,150199996.0
2006-06-07 17:32:00,113.378,113.379,113.366,113.378,119399998.0
2006-06-07 17:33:00,113.381,113.394,113.381,113.393,284799991.0
2006-06-07 17:34:00,113.395,113.396,113.378,113.378,167900004.0
2006-06-07 17:35:00,113.383,113.395,113.383,113.388,242600002.0
2006-06-07 17:36:00,113.39,113.402,113.38,113.388,293500003.0
2006-06-07 17:37:00,113.382,113.396,113.38,113.393,290000006.0
2006-06-07 17:38:00,113.393,113.401,113.384,113.395,395399998.0
2006-06-07 17:39:00,113.393,113.4,113.385,113.4,112899996.0
2006-06-07 17:40:00,113.395,113.418,113.395,113.418,173899999.0
2006-06-07 17:41:00,113.421,113.432,113.421,113.422,257399998.0
2006-06-07 17:42:00,113.418,113.418,113.398,113.407,238399996.0
2006-06-07 17:43:00,113.41,113.417,113.403,113.403,334000008.0
2006-06-07 17:44:00,113.419,113.434,113.418,113.43,250200008.0
2006-06-07 17:45:00,113.409,113.409,113.372,113.375,245999997.0
2006-06-07 17:46:00,113.378,113.385,113.366,113.368,150500002.0
2006-06-07 17:47:00,113.368,113.368,113.359,113.361,221100001.0
2006-06-07 17:48:00,113.361,113.366,113.349,113.357,242700000.0
2006-06-07 17:49:00,113.367,113.376,113.331,113.331,304600000.0
2006-06-07 17:50:00,113.325,113.328,113.319,113.32,297999999.0
2006-06-07 17:51:00,113.317,113.323,113.298,113.298,400099996.0
2006-06-07 17:52:00,113.307,113.336,113.307,113.327,334699997.0
2006-06-07 17:53:00,113.329,113.342,113.31,113.325,241899999.0
2006-06-07 17:54:00,113.333,113.341,113.333,113.336,223199996.0
2006-06-07 17:55:00,113.34,113.35,113.34,113.344,148300000.0
2006-06-07 17:56:00,113.344,113.36,113.339,113.36,171400002.0
2006-06-07 17:57:00,113.358,113.363,113.347,113.363,318300005.0
2006-06-07 17:58:00,113.358,113.358,113.349,113.349,164299994.0
2006-06-07 17:59:00,113.347,113.347,113.325,113.343,281799997.0
2006-06-07 18:00:00,113.333,113.333,113.319,113.326,180900004.0
2006-06-07 18:01:00,113.33,113.35,113.33,113.35,1808500004.0
2006-06-07 18:02:00,113.34,113.34,113.27,113.28,1808500004.0
2006-06-07 18:03:00,113.27,113.27,113.26,113.27,1808500004.0
2006-06-07 18:04:00,113.28,113.28,113.25,113.26,1808500004.0
2006-06-07 18:05:00,113.27,113.28,113.26,113.26,1808500004.0
2006-06-07 18:06:00,113.27,113.27,113.26,113.27,1808500004.0
2006-06-07 18:07:00,113.28,113.32,113.28,113.31,1808500004.0
2006-06-07 18:08:00,113.3,113.32,113.3,113.31,1808500004.0
2006-06-07 18:09:00,113.3,113.3,113.3,113.3,1808500004.0
2006-06-07 18:10:00,113.29,113.3,113.29,113.3,1808500004.0
2006-06-07 18:11:00,113.285,113.285,113.278,113.285,1808500004.0
2006-06-07 18:12:00,113.282,113.3,113.282,113.3,1924799981.0
2006-06-07 18:13:00,113.3,113.32,113.3,113.32,1945500000.0
2006-06-07 18:14:00,113.31,113.31,113.3,113.3,1945500000.0
2006-06-07 18:15:00,113.29,113.3,113.29,113.3,1945500000.0
2006-06-07 18:16:00,113.29,113.3,113.29,113.3,1945500000.0
2006-06-07 18:17:00,113.283,113.307,113.283,113.3,1945500000.0
2006-06-07 18:18:00,113.3,113.31,113.3,113.3,1689799999.0
2006-06-07 18:19:00,113.31,113.32,113.31,113.32,1689799999.0
2006-06-07 18:21:00,113.33,113.33,113.32,113.32,1689799999.0
2006-06-07 18:22:00,113.31,113.32,113.31,113.31,1689799999.0
2006-06-07 18:23:00,113.3,113.3,113.3,113.3,1689799999.0
2006-06-07 18:24:00,113.31,113.31,113.31,113.31,1689799999.0
2006-06-07 18:25:00,113.3,113.31,113.3,113.3,1689799999.0
2006-06-07 18:27:00,113.293,113.293,113.274,113.277,1689799999.0
2006-06-07 18:28:00,113.3,113.3,113.29,113.29,1771500012.0
2006-06-07 18:29:00,113.3,113.3,113.29,113.29,1771500012.0
2006-06-07 18:30:00,113.276,113.292,113.276,113.289,1771500012.0
2006-06-07 18:31:00,113.31,113.32,113.31,113.32,2075899996.0
2006-06-07 18:32:00,113.33,113.37,113.33,113.35,2075899996.0
2006-06-07 18:33:00,113.34,113.35,113.32,113.32,2075899996.0
2006-06-07 18:34:00,113.31,113.34,113.31,113.32,2075899996.0
2006-06-07 18:35:00,113.31,113.32,113.29,113.29,2075899996.0
2006-06-07 18:36:00,113.261,113.269,113.254,113.263,2075899996.0
2006-06-07 18:37:00,113.262,113.291,113.262,113.275,1202200001.0
2006-06-07 18:38:00,113.272,113.272,113.257,113.263,1402900009.0
2006-06-07 18:39:00,113.264,113.264,113.242,113.25,966499993.0
2006-06-07 18:40:00,113.252,113.259,113.239,113.256,1708699992.0
2006-06-07 18:41:00,113.251,113.263,113.247,113.258,1600399989.0
2006-06-07 18:42:00,113.262,113.311,113.259,113.286,1801400011.0
2006-06-07 18:43:00,113.288,113.3,113.288,113.3,1209200002.0
2006-06-07 18:44:00,113.301,113.303,113.293,113.293,703500001.0
2006-06-07 18:45:00,113.291,113.301,113.289,113.297,1435299991.0
2006-06-07 18:46:00,113.301,113.326,113.294,113.314,1176799988.0
2006-06-07 18:47:00,113.312,113.32,113.291,113.308,492200003.0
2006-06-07 18:48:00,113.31,113.321,113.308,113.31,999899996.0
2006-06-07 18:49:00,113.3,113.309,113.295,113.3,1357699995.0
2006-06-07 18:50:00,113.302,113.302,113.284,113.291,1944299986.0
2006-06-07 18:51:00,113.294,113.324,113.281,113.318,1568700003.0
2006-06-07 18:52:00,113.322,113.322,113.298,113.31,1740199990.0
2006-06-07 18:53:00,113.315,113.322,113.305,113.313,1566300007.0
2006-06-07 18:54:00,113.315,113.321,113.309,113.321,1964100001.0
2006-06-07 18:55:00,113.318,113.323,113.31,113.318,2061099993.0
2006-06-07 18:56:00,113.319,113.335,113.319,113.335,388699999.0
2006-06-07 18:57:00,113.338,113.36,113.338,113.36,1188499998.0
2006-06-07 18:58:00,113.363,113.363,113.355,113.357,1156900011.0
2006-06-07 18:59:00,113.354,113.364,113.35,113.356,1742599988.0
2006-06-07 19:00:00,113.355,113.356,113.346,113.347,841800004.0
2006-06-07 19:01:00,113.353,113.353,113.342,113.347,487700008.0
2006-06-07 19:02:00,113.35,113.366,113.349,113.362,763200008.0
2006-06-07 19:03:00,113.358,113.358,113.329,113.329,1602700000.0
2006-06-07 19:04:00,113.329,113.341,113.329,113.334,898800007.0
2006-06-07 19:05:00,113.337,113.34,113.327,113.327,519600000.0
2006-06-07 19:06:00,113.32,113.325,113.305,113.311,1349700008.0
2006-06-07 19:07:00,113.31,113.316,113.304,113.312,1751000005.0
2006-06-07 19:08:00,113.306,113.306,113.288,113.295,1493300012.0
2006-06-07 19:09:00,113.293,113.3,113.288,113.298,1001599999.0
2006-06-07 19:10:00,113.301,113.305,113.296,113.302,532700005.0
2006-06-07 19:11:00,113.301,113.301,113.292,113.299,760500001.0
2006-06-07 19:12:00,113.303,113.327,113.303,113.322,1076800006.0
2006-06-07 19:13:00,113.321,113.327,113.317,113.317,818699994.0
2006-06-07 19:14:00,113.322,113.351,113.322,113.332,729299995.0
2006-06-07 19:15:00,113.331,113.342,113.326,113.335,1874700005.0
2006-06-07 19:16:00,113.337,113.344,113.325,113.329,1115400005.0
2006-06-07 19:17:00,113.326,113.333,113.317,113.333,1205000014.0
2006-06-07 19:18:00,113.328,113.335,113.326,113.332,904599996.0
2006-06-07 19:19:00,113.332,113.335,113.323,113.33,1600800004.0
2006-06-07 19:20:00,113.336,113.355,113.336,113.35,1039699995.0
2006-06-07 19:21:00,113.351,113.358,113.346,113.358,1166999999.0
2006-06-07 19:22:00,113.37,113.43,113.37,113.429,990499998.0
2006-06-07 19:23:00,113.44,113.44,113.41,113.41,1469900007.0
2006-06-07 19:24:00,113.4,113.411,113.399,113.405,1469900007.0
2006-06-07 19:25:00,113.407,113.423,113.407,113.422,1330900000.0
2006-06-07 19:26:00,113.44,113.44,113.43,113.43,1806399996.0
2006-06-07 19:27:00,113.422,113.423,113.415,113.42,1806399996.0
2006-06-07 19:28:00,113.411,113.417,113.405,113.405,1106900005.0
2006-06-07 19:29:00,113.407,113.413,113.407,113.413,672500007.0
2006-06-07 19:30:00,113.412,113.417,113.406,113.407,913599993.0
2006-06-07 19:31:00,113.408,113.422,113.404,113.411,1667300002.0
2006-06-07 19:32:00,113.408,113.414,113.338,113.338,1703900015.0
2006-06-07 19:33:00,113.342,113.37,113.336,113.367,995399999.0
2006-06-07 19:34:00,113.365,113.372,113.358,113.365,1187000007.0
2006-06-07 19:35:00,113.365,113.381,113.36,113.381,1034799999.0
2006-06-07 19:36:00,113.373,113.38,113.368,113.369,711499991.0
2006-06-07 19:37:00,113.359,113.362,113.354,113.354,203199997.0
2006-06-07 19:38:00,113.352,113.353,113.34,113.345,1040100000.0
2006-06-07 19:39:00,113.346,113.387,113.344,113.387,1481099991.0
2006-06-07 19:40:00,113.392,113.398,113.389,113.39,1067000002.0
2006-06-07 19:41:00,113.384,113.389,113.373,113.383,1044999996.0
2006-06-07 19:42:00,113.378,113.38,113.367,113.367,707399991.0
2006-06-07 19:43:00,113.364,113.378,113.358,113.365,397799995.0
2006-06-07 19:44:00,113.37,113.373,113.365,113.373,828999989.0
2006-06-07 19:45:00,113.378,113.394,113.378,113.378,738499990.0
2006-06-07 19:46:00,113.377,113.383,113.373,113.375,1056400002.0
2006-06-07 19:47:00,113.375,113.384,113.373,113.384,586600001.0
2006-06-07 19:48:00,113.375,113.382,113.375,113.375,1792299994.0
2006-06-07 19:49:00,113.378,113.392,113.378,113.39,612000001.0
2006-06-07 19:50:00,113.39,113.39,113.38,113.385,667500003.0
2006-06-07 19:51:00,113.381,113.385,113.377,113.385,735299997.0
2006-06-07 19:52:00,113.387,113.402,113.387,113.393,767099993.0
2006-06-07 19:53:00,113.395,113.395,113.383,113.39,1140600016.0
2006-06-07 19:54:00,113.391,113.399,113.387,113.395,1388899992.0
2006-06-07 19:55:00,113.391,113.403,113.391,113.403,700099995.0
2006-06-07 19:56:00,113.405,113.405,113.394,113.401,604999993.0
2006-06-07 19:57:00,113.401,113.404,113.397,113.404,657899998.0
2006-06-07 19:58:00,113.406,113.414,113.405,113.407,1359199997.0
2006-06-07 19:59:00,113.414,113.442,113.411,113.43,753900007.0
2006-06-07 20:00:00,113.432,113.432,113.417,113.42,209100002.0
2006-06-07 20:01:00,113.42,113.428,113.415,113.425,738899999.0
2006-06-07 20:02:00,113.423,113.448,113.423,113.443,1403700000.0
2006-06-07 20:03:00,113.445,113.451,113.44,113.44,848699999.0
2006-06-07 20:04:00,113.441,113.443,113.437,113.441,894599996.0
2006-06-07 20:05:00,113.436,113.452,113.436,113.452,707700002.0
2006-06-07 20:06:00,113.448,113.454,113.442,113.443,1642100004.0
2006-06-07 20:07:00,113.439,113.48,113.439,113.48,894900001.0
2006-06-07 20:08:00,113.478,113.484,113.475,113.48,1008300000.0
2006-06-07 20:09:00,113.475,113.482,113.468,113.476,1088700000.0
2006-06-07 20:10:00,113.477,113.477,113.462,113.472,960900005.0
2006-06-07 20:11:00,113.476,113.488,113.476,113.488,1727999996.0
2006-06-07 20:12:00,113.5,113.53,113.5,113.52,863200006.0
2006-06-07 20:13:00,113.515,113.521,113.507,113.509,863200006.0
2006-06-07 20:14:00,113.514,113.528,113.512,113.528,1065400015.0
2006-06-07 20:15:00,113.53,113.536,113.516,113.516,1442000017.0
2006-06-07 20:16:00,113.514,113.521,113.507,113.515,772500003.0
2006-06-07 20:17:00,113.511,113.511,113.486,113.486,570500003.0
2006-06-07 20:18:00,113.491,113.5,113.491,113.491,310900003.0
2006-06-07 20:19:00,113.49,113.49,113.485,113.49,820900000.0
2006-06-07 20:20:00,113.486,113.493,113.485,113.493,914600011.0
2006-06-07 20:21:00,113.498,113.515,113.496,113.508,1089799998.0
2006-06-07 20:22:00,113.51,113.515,113.507,113.51,1272100011.0
2006-06-07 20:23:00,113.498,113.498,113.439,113.459,964500009.0
2006-06-07 20:24:00,113.457,113.473,113.457,113.458,910900001.0
2006-06-07 20:25:00,113.463,113.466,113.445,113.447,1033800005.0
2006-06-07 20:26:00,113.443,113.445,113.433,113.445,775599988.0
2006-06-07 20:27:00,113.448,113.455,113.447,113.447,1275400002.0
2006-06-07 20:29:00,113.45,113.46,113.45,113.45,856199998.0
2006-06-07 20:30:00,113.44,113.44,113.44,113.44,856199998.0
2006-06-07 20:31:00,113.45,113.45,113.45,113.45,856199998.0
2006-06-07 20:32:00,113.46,113.46,113.45,113.46,856199998.0
2006-06-07 20:33:00,113.454,113.461,113.448,113.461,856199998.0
2006-06-07 20:34:00,113.467,113.473,113.464,113.467,329499999.0
2006-06-07 20:35:00,113.467,113.467,113.448,113.448,762300001.0
2006-06-07 20:36:00,113.446,113.462,113.443,113.462,541700004.0
2006-06-07 20:37:00,113.463,113.463,113.456,113.457,440900004.0
2006-06-07 20:38:00,113.452,113.452,113.437,113.442,1026000002.0
2006-06-07 20:39:00,113.44,113.443,113.432,113.44,976599993.0
2006-06-07 20:40:00,113.46,113.46,113.45,113.46,1238600000.0
2006-06-07 20:41:00,113.438,113.446,113.429,113.44,1238600000.0
2006-06-07 20:42:00,113.435,113.452,113.435,113.448,1242799983.0
2006-06-07 20:43:00,113.449,113.454,113.443,113.443,1497300010.0
2006-06-07 20:44:00,113.44,113.442,113.432,113.44,1849400002.0
2006-06-07 20:45:00,113.445,113.476,113.445,113.46,1312599999.0
2006-06-07 20:46:00,113.463,113.473,113.445,113.473,1442000011.0
2006-06-07 20:47:00,113.475,113.479,113.47,113.479,1776500004.0
2006-06-07 20:48:00,113.481,113.488,113.476,113.477,1437199999.0
2006-06-07 20:49:00,113.471,113.486,113.471,113.483,1498199996.0
2006-06-07 20:50:00,113.482,113.488,113.474,113.476,1341799988.0
2006-06-07 20:51:00,113.472,113.472,113.458,113.458,828999996.0
2006-06-07 20:52:00,113.462,113.475,113.462,113.475,219499997.0
2006-06-07 20:53:00,113.475,113.478,113.47,113.475,1358600000.0
2006-06-07 20:54:00,113.473,113.473,113.464,113.464,453500000.0
2006-06-07 20:55:00,113.462,113.475,113.452,113.46,1896500024.0
2006-06-07 20:56:00,113.465,113.469,113.457,113.465,554000001.0
2006-06-07 20:57:00,113.465,113.474,113.45,113.45,1714299997.0
2006-06-07 20:58:00,113.46,113.46,113.46,113.46,978500002.0
2006-06-07 20:59:00,113.47,113.47,113.46,113.46,978500002.0
2006-06-07 21:00:00,113.47,113.48,113.47,113.48,978500002.0
2006-06-07 21:01:00,113.471,113.471,113.45,113.45,978500002.0
2006-06-07 21:02:00,113.451,113.464,113.451,113.455,876700009.0
2006-06-07 21:03:00,113.46,113.465,113.458,113.46,1289100009.0
2006-06-07 21:04:00,113.459,113.475,113.459,113.468,496500002.0
2006-06-07 21:05:00,113.47,113.474,113.464,113.474,739500010.0
2006-06-07 21:06:00,113.475,113.475,113.46,113.46,852600002.0
2006-06-07 21:07:00,113.465,113.474,113.464,113.467,1416900007.0
2006-06-07 21:08:00,113.465,113.468,113.455,113.465,719200007.0
2006-06-07 21:09:00,113.46,113.468,113.46,113.465,379699992.0
2006-06-07 21:10:00,113.465,113.465,113.455,113.46,608100000.0
2006-06-07 21:11:00,113.464,113.468,113.464,113.468,211700005.0
2006-06-07 21:12:00,113.468,113.475,113.464,113.464,458899997.0
2006-06-07 21:13:00,113.455,113.468,113.455,113.468,903400005.0
2006-06-07 21:14:00,113.473,113.473,113.457,113.464,1844600008.0
2006-06-07 21:15:00,113.465,113.47,113.46,113.465,1531199989.0
2006-06-07 21:16:00,113.46,113.47,113.46,113.465,1089099997.0
2006-06-07 21:17:00,113.463,113.469,113.455,113.458,1979600000.0
2006-06-07 21:18:00,113.464,113.474,113.46,113.46,928700003.0
2006-06-07 21:19:00,113.462,113.472,113.462,113.465,1400500001.0
2006-06-07 21:20:00,113.466,113.476,113.462,113.475,1060100003.0
2006-06-07 21:21:00,113.467,113.477,113.462,113.462,1275200010.0
2006-06-07 21:22:00,113.462,113.47,113.456,113.463,2012700017.0
2006-06-07 21:23:00,113.465,113.465,113.458,113.465,920099995.0
2006-06-07 21:24:00,113.465,113.468,113.457,113.46,2053200009.0
2006-06-07 21:25:00,113.462,113.475,113.461,113.468,1583600003.0
2006-06-07 21:26:00,113.47,113.475,113.467,113.47,960400002.0
2006-06-07 21:27:00,113.468,113.472,113.459,113.459,864300001.0
2006-06-07 21:28:00,113.45,113.455,113.447,113.452,225100001.0
2006-06-07 21:29:00,113.455,113.455,113.445,113.447,958400015.0
2006-06-07 21:30:00,113.452,113.467,113.452,113.457,808099992.0
2006-06-07 21:31:00,113.457,113.466,113.457,113.466,157800002.0
2006-06-07 21:32:00,113.467,113.473,113.467,113.473,719800001.0
2006-06-07 21:33:00,113.471,113.477,113.466,113.466,469900000.0
2006-06-07 21:34:00,113.463,113.464,113.456,113.459,412400002.0
2006-06-07 21:35:00,113.465,113.465,113.46,113.46,297100000.0
2006-06-07 21:36:00,113.458,113.461,113.449,113.449,635400002.0
2006-06-07 21:37:00,113.45,113.455,113.45,113.45,582699999.0
2006-06-07 21:38:00,113.454,113.459,113.452,113.457,226500000.0
2006-06-07 21:39:00,113.46,113.467,113.456,113.465,571800005.0
2006-06-07 21:40:00,113.465,113.469,113.456,113.46,624599996.0
2006-06-07 21:41:00,113.46,113.46,113.457,113.46,537200006.0
2006-06-07 21:42:00,113.462,113.472,113.457,113.471,984100010.0
2006-06-07 21:43:00,113.47,113.472,113.456,113.465,211699996.0
2006-06-07 21:44:00,113.473,113.475,113.465,113.471,1306899999.0
2006-06-07 21:45:00,113.47,113.474,113.465,113.466,882700006.0
2006-06-07 21:46:00,113.46,113.468,113.455,113.458,824800007.0
2006-06-07 21:47:00,113.45,113.455,113.445,113.45,487300001.0
2006-06-07 21:48:00,113.45,113.455,113.445,113.445,866299994.0
2006-06-07 21:49:00,113.446,113.457,113.443,113.454,574500006.0
2006-06-07 21:50:00,113.458,113.472,113.458,113.472,168800004.0
2006-06-07 21:51:00,113.473,113.473,113.458,113.458,505900002.0
2006-06-07 21:52:00,113.455,113.455,113.452,113.455,262399998.0
2006-06-07 21:53:00,113.455,113.455,113.45,113.455,440100004.0
2006-06-07 21:54:00,113.464,113.472,113.462,113.467,668800015.0
2006-06-07 21:55:00,113.465,113.469,113.462,113.462,248200009.0
2006-06-07 21:56:00,113.464,113.464,113.453,113.462,407900000.0
2006-06-07 21:57:00,113.468,113.468,113.46,113.46,304499999.0
2006-06-07 21:58:00,113.458,113.472,113.458,113.472,117899997.0
2006-06-07 21:59:00,113.472,113.472,113.452,113.453,451700005.0
2006-06-07 22:00:00,113.45,113.455,113.447,113.45,998600006.0
2006-06-07 22:01:00,113.45,113.455,113.445,113.455,1177200004.0
2006-06-07 22:02:00,113.45,113.455,113.445,113.45,811500001.0
2006-06-07 22:03:00,113.45,113.466,113.45,113.455,292899998.0
2006-06-07 22:04:00,113.455,113.463,113.451,113.461,755700001.0
2006-06-07 22:05:00,113.465,113.473,113.465,113.47,233100004.0
2006-06-07 22:06:00,113.47,113.47,113.47,113.47,137199997.0
2006-06-07 22:07:00,113.47,113.475,113.47,113.475,302100005.0
2006-06-07 22:08:00,113.475,113.488,113.474,113.475,300500002.0
2006-06-07 22:09:00,113.484,113.488,113.479,113.488,215700002.0
2006-06-07 22:10:00,113.492,113.499,113.49,113.497,248900000.0
2006-06-07 22:11:00,113.485,113.503,113.484,113.503,339099998.0
2006-06-07 22:12:00,113.502,113.502,113.491,113.491,287900002.0
2006-06-07 22:13:00,113.492,113.499,113.491,113.491,316800001.0
2006-06-07 22:14:00,113.49,113.498,113.482,113.498,378899998.0
2006-06-07 22:15:00,113.51,113.517,113.508,113.515,240000000.0
2006-06-07 22:16:00,113.512,113.512,113.49,113.49,1083099994.0
2006-06-07 22:17:00,113.498,113.51,113.498,113.5,514599991.0
2006-06-07 22:18:00,113.497,113.5,113.471,113.473,417600006.0
2006-06-07 22:19:00,113.472,113.484,113.472,113.484,278500003.0
2006-06-07 22:20:00,113.49,113.5,113.49,113.494,185299999.0
2006-06-07 22:21:00,113.495,113.495,113.485,113.495,312400002.0
2006-06-07 22:22:00,113.495,113.495,113.495,113.495,448599996.0
2006-06-07 22:23:00,113.493,113.493,113.486,113.488,143200002.0
2006-06-07 22:24:00,113.495,113.495,113.485,113.488,333499998.0
2006-06-07 22:25:00,113.49,113.493,113.484,113.493,373499996.0
2006-06-07 22:26:00,113.49,113.495,113.485,113.49,349999996.0
2006-06-07 22:27:00,113.495,113.495,113.485,113.495,1051899998.0
2006-06-07 22:28:00,113.495,113.495,113.485,113.495,399799998.0
2006-06-07 22:29:00,113.492,113.503,113.492,113.496,164300002.0
2006-06-07 22:30:00,113.504,113.506,113.495,113.495,214100002.0
2006-06-07 22:31:00,113.494,113.494,113.492,113.494,236599997.0
2006-06-07 22:32:00,113.495,113.495,113.49,113.495,427599995.0
2006-06-07 22:33:00,113.497,113.497,113.485,113.486,554499998.0
2006-06-07 22:34:00,113.479,113.491,113.476,113.479,1002999986.0
2006-06-07 22:35:00,113.485,113.49,113.485,113.485,268300001.0
2006-06-07 22:36:00,113.487,113.512,113.487,113.503,1042300002.0
2006-06-07 22:37:00,113.501,113.508,113.5,113.5,239400004.0
2006-06-07 22:38:00,113.507,113.512,113.505,113.506,139200003.0
2006-06-07 22:39:00,113.503,113.506,113.503,113.505,238100002.0
2006-06-07 22:40:00,113.505,113.51,113.498,113.498,511800006.0
2006-06-07 22:41:00,113.505,113.518,113.505,113.516,317200001.0
2006-06-07 22:42:00,113.517,113.527,113.517,113.524,234199997.0
2006-06-07 22:43:00,113.523,113.529,113.516,113.516,224199998.0
2006-06-07 22:44:00,113.518,113.527,113.518,113.521,279200001.0
2006-06-07 22:45:00,113.527,113.528,113.52,113.52,442500002.0
2006-06-07 22:46:00,113.523,113.527,113.518,113.518,241200002.0
2006-06-07 22:47:00,113.53,113.532,113.52,113.522,347200002.0
2006-06-07 22:48:00,113.525,113.535,113.521,113.521,440299999.0
2006-06-07 22:49:00,113.531,113.538,113.529,113.538,240000001.0
2006-06-07 22:50:00,113.538,113.554,113.538,113.545,436800002.0
2006-06-07 22:51:00,113.554,113.554,113.545,113.545,410400000.0
2006-06-07 22:52:00,113.546,113.564,113.546,113.551,354400004.0
2006-06-07 22:53:00,113.555,113.571,113.548,113.548,441000004.0
2006-06-07 22:54:00,113.55,113.557,113.546,113.552,198200000.0
2006-06-07 22:55:00,113.555,113.555,113.55,113.55,491900002.0
2006-06-07 22:56:00,113.55,113.556,113.547,113.55,215499997.0
2006-06-07 22:57:00,113.549,113.551,113.537,113.54,322099999.0
2006-06-07 22:58:00,113.543,113.56,113.539,113.548,270100002.0
2006-06-07 22:59:00,113.53,113.535,113.52,113.525,414799998.0
2006-06-07 23:00:00,113.52,113.57,113.52,113.566,355600000.0
2006-06-07 23:01:00,113.587,113.587,113.559,113.559,138200002.0
2006-06-07 23:02:00,113.56,113.561,113.549,113.559,198199995.0
2006-06-07 23:03:00,113.553,113.559,113.53,113.54,358799993.0
2006-06-07 23:04:00,113.56,113.569,113.533,113.533,153000002.0
2006-06-07 23:05:00,113.557,113.558,113.544,113.557,285900007.0
2006-06-07 23:06:00,113.557,113.557,113.534,113.534,162000000.0
2006-06-07 23:07:00,113.536,113.566,113.535,113.553,268699995.0
2006-06-07 23:08:00,113.545,113.559,113.541,113.555,238200002.0
2006-06-07 23:09:00,113.563,113.567,113.537,113.544,259100005.0
2006-06-07 23:10:00,113.558,113.562,113.538,113.54,265399993.0
2006-06-07 23:11:00,113.55,113.556,113.543,113.545,232899999.0
2006-06-07 23:12:00,113.532,113.547,113.525,113.547,208699999.0
2006-06-07 23:13:00,113.542,113.562,113.533,113.555,283599996.0
2006-06-07 23:14:00,113.562,113.586,113.559,113.571,277300000.0
2006-06-07 23:15:00,113.563,113.587,113.558,113.578,313599998.0
2006-06-07 23:16:00,113.569,113.569,113.536,113.538,183700007.0
2006-06-07 23:17:00,113.52,113.54,113.508,113.508,158699999.0
2006-06-07 23:18:00,113.507,113.524,113.487,113.49,213500002.0
2006-06-07 23:19:00,113.497,113.524,113.497,113.519,285100002.0
2006-06-07 23:20:00,113.512,113.512,113.497,113.503,192700000.0
2006-06-07 23:21:00,113.51,113.521,113.505,113.509,217599996.0
2006-06-07 23:22:00,113.514,113.514,113.491,113.505,317100002.0
2006-06-07 23:23:00,113.507,113.519,113.505,113.517,160899999.0
2006-06-07 23:24:00,113.532,113.538,113.492,113.518,313699999.0
2006-06-07 23:25:00,113.513,113.514,113.497,113.5,187000002.0
2006-06-07 23:26:00,113.503,113.515,113.483,113.495,237099995.0
2006-06-07 23:27:00,113.505,113.508,113.446,113.461,278999998.0
2006-06-07 23:28:00,113.48,113.491,113.442,113.447,228699999.0
2006-06-07 23:29:00,113.45,113.516,113.45,113.516,169100003.0
2006-06-07 23:30:00,113.543,113.545,113.54,113.545,120399998.0
2006-06-07 23:31:00,113.538,113.538,113.442,113.442,228100005.0
2006-06-07 23:32:00,113.422,113.433,113.42,113.433,207200002.0
2006-06-07 23:33:00,113.432,113.432,113.42,113.42,233700002.0
2006-06-07 23:34:00,113.422,113.427,113.419,113.426,302000000.0
2006-06-07 23:35:00,113.433,113.439,113.428,113.428,242300000.0
2006-06-07 23:36:00,113.427,113.427,113.416,113.421,264700001.0
2006-06-07 23:37:00,113.413,113.413,113.401,113.403,114699998.0
2006-06-07 23:38:00,113.392,113.404,113.391,113.4,305700003.0
2006-06-07 23:39:00,113.402,113.412,113.373,113.373,87900000.0
2006-06-07 23:40:00,113.372,113.386,113.372,113.378,265200004.0
2006-06-07 23:41:00,113.375,113.385,113.375,113.385,122699996.0
2006-06-07 23:42:00,113.381,113.392,113.381,113.392,107600000.0
2006-06-07 23:43:00,113.388,113.397,113.384,113.387,195800006.0
2006-06-07 23:44:00,113.379,113.412,113.379,113.412,254199999.0
2006-06-07 23:45:00,113.423,113.423,113.407,113.407,250999997.0
2006-06-07 23:46:00,113.418,113.42,113.411,113.411,256599998.0
2006-06-07 23:47:00,113.408,113.417,113.408,113.412,258700004.0
2006-06-07 23:48:00,113.415,113.415,113.405,113.415,277100000.0
2006-06-07 23:49:00,113.414,113.418,113.393,113.393,395000002.0
2006-06-07 23:50:00,113.387,113.403,113.387,113.403,248100003.0
2006-06-07 23:51:00,113.399,113.401,113.393,113.393,190899996.0
2006-06-07 23:52:00,113.395,113.395,113.369,113.369,114900001.0
2006-06-07 23:53:00,113.374,113.379,113.36,113.37,194099999.0
2006-06-07 23:54:00,113.372,113.396,113.371,113.371,351800003.0
2006-06-07 23:55:00,113.37,113.375,113.365,113.375,196400002.0
2006-06-07 23:56:00,113.38,113.387,113.378,113.38,316000001.0
2006-06-07 23:57:00,113.375,113.376,113.365,113.369,191900002.0
2006-06-07 23:58:00,113.37,113.37,113.338,113.338,82500004.0
2006-06-07 23:59:00,113.347,113.354,113.341,113.341,265400001.0
2006-06-08 00:00:00,113.361,113.361,113.35,113.353,318700006.0
2006-06-08 00:01:00,113.348,113.376,113.343,113.375,181800001.0
2006-06-08 00:02:00,113.373,113.4,113.373,113.4,238599999.0
2006-06-08 00:03:00,113.4,113.4,113.375,113.375,138700003.0
2006-06-08 00:04:00,113.381,113.394,113.381,113.39,278599996.0
2006-06-08 00:05:00,113.395,113.398,113.388,113.398,315799999.0
2006-06-08 00:06:00,113.39,113.395,113.388,113.395,37200000.0
2006-06-08 00:07:00,113.397,113.402,113.395,113.397,64400000.0
2006-06-08 00:08:00,113.399,113.408,113.397,113.405,126900003.0
2006-06-08 00:09:00,113.405,113.415,113.405,113.415,352600001.0
2006-06-08 00:10:00,113.418,113.441,113.418,113.441,121000001.0
2006-06-08 00:11:00,113.446,113.455,113.435,113.449,283900000.0
2006-06-08 00:12:00,113.448,113.456,113.439,113.44,270000002.0
2006-06-08 00:13:00,113.424,113.424,113.41,113.417,180600001.0
2006-06-08 00:14:00,113.412,113.412,113.399,113.4,349599995.0
2006-06-08 00:15:00,113.408,113.421,113.405,113.421,160700003.0
2006-06-08 00:16:00,113.423,113.427,113.42,113.42,218500004.0
2006-06-08 00:17:00,113.417,113.423,113.409,113.409,196100003.0
2006-06-08 00:18:00,113.419,113.43,113.417,113.43,209000005.0
2006-06-08 00:19:00,113.431,113.441,113.426,113.426,304300001.0
2006-06-08 00:20:00,113.432,113.435,113.428,113.435,335600002.0
2006-06-08 00:21:00,113.43,113.438,113.428,113.435,378599997.0
2006-06-08 00:22:00,113.428,113.435,113.422,113.432,306900002.0
2006-06-08 00:23:00,113.435,113.435,113.43,113.43,284800005.0
2006-06-08 00:24:00,113.427,113.435,113.425,113.43,342300002.0
2006-06-08 00:25:00,113.43,113.435,113.43,113.432,49000000.0
2006-06-08 00:26:00,113.435,113.435,113.43,113.435,222300002.0
2006-06-08 00:27:00,113.435,113.435,113.425,113.425,206999998.0
2006-06-08 00:28:00,113.436,113.44,113.435,113.438,212000003.0
2006-06-08 00:29:00,113.435,113.435,113.427,113.435,270100000.0
2006-06-08 00:30:00,113.433,113.433,113.419,113.426,132499998.0
2006-06-08 00:31:00,113.423,113.429,113.407,113.429,243500001.0
2006-06-08 00:32:00,113.435,113.435,113.425,113.425,231800001.0
2006-06-08 00:33:00,113.437,113.444,113.432,113.444,332599996.0
2006-06-08 00:34:00,113.445,113.445,113.445,113.445,96600003.0
2006-06-08 00:35:00,113.443,113.443,113.432,113.436,199500000.0
2006-06-08 00:36:00,113.438,113.443,113.438,113.439,225399998.0
2006-06-08 00:37:00,113.442,113.445,113.433,113.44,184400000.0
2006-06-08 00:38:00,113.44,113.44,113.43,113.43,126900002.0
2006-06-08 00:39:00,113.433,113.435,113.427,113.435,176199999.0
2006-06-08 00:40:00,113.438,113.438,113.43,113.432,232400003.0
2006-06-08 00:41:00,113.435,113.438,113.433,113.435,229299997.0
2006-06-08 00:42:00,113.435,113.435,113.425,113.432,411400000.0
2006-06-08 00:43:00,113.435,113.435,113.425,113.43,306400004.0
2006-06-08 00:44:00,113.427,113.435,113.425,113.428,294799999.0
2006-06-08 00:45:00,113.435,113.435,113.428,113.43,17300000.0
2006-06-08 00:46:00,113.435,113.435,113.425,113.43,217100002.0
2006-06-08 00:47:00,113.428,113.428,113.419,113.428,242499997.0
2006-06-08 00:48:00,113.418,113.419,113.412,113.412,225299998.0
2006-06-08 00:49:00,113.409,113.43,113.409,113.43,131999999.0
2006-06-08 00:50:00,113.427,113.427,113.413,113.413,60099999.0
2006-06-08 00:51:00,113.408,113.415,113.405,113.405,212200001.0
2006-06-08 00:52:00,113.407,113.418,113.407,113.408,315900002.0
2006-06-08 00:53:00,113.41,113.41,113.406,113.407,368399993.0
2006-06-08 00:54:00,113.408,113.408,113.4,113.4,182200001.0
2006-06-08 00:55:00,113.4,113.412,113.4,113.412,196699998.0
2006-06-08 00:56:00,113.41,113.415,113.401,113.401,282399998.0
2006-06-08 00:57:00,113.395,113.411,113.395,113.408,305000002.0
2006-06-08 00:58:00,113.411,113.411,113.409,113.409,95000000.0
2006-06-08 00:59:00,113.41,113.42,113.41,113.42,95800000.0
2006-06-08 01:00:00,113.413,113.413,113.407,113.407,148399997.0
2006-06-08 01:01:00,113.408,113.411,113.4,113.405,267400003.0
2006-06-08 01:02:00,113.397,113.4,113.389,113.399,212599999.0
2006-06-08 01:03:00,113.399,113.405,113.389,113.397,339099993.0
2006-06-08 01:04:00,113.398,113.399,113.393,113.397,145899999.0
2006-06-08 01:05:00,113.401,113.404,113.401,113.404,73500000.0
2006-06-08 01:06:00,113.41,113.411,113.4,113.403,406399993.0
2006-06-08 01:07:00,113.395,113.4,113.395,113.4,194599998.0
2006-06-08 01:08:00,113.395,113.395,113.392,113.395,113500002.0
2006-06-08 01:09:00,113.398,113.398,113.39,113.39,248099999.0
2006-06-08 01:10:00,113.393,113.393,113.354,113.354,442800001.0
2006-06-08 01:11:00,113.351,113.362,113.35,113.362,414299996.0
2006-06-08 01:12:00,113.361,113.372,113.361,113.372,145299998.0
2006-06-08 01:13:00,113.365,113.365,113.362,113.363,122899999.0
2006-06-08 01:14:00,113.362,113.362,113.36,113.36,117100000.0
2006-06-08 01:15:00,113.365,113.365,113.358,113.36,215800001.0
2006-06-08 01:16:00,113.369,113.374,113.367,113.371,142000003.0
2006-06-08 01:17:00,113.37,113.37,113.363,113.37,257099995.0
2006-06-08 01:18:00,113.369,113.371,113.366,113.371,214900002.0
2006-06-08 01:19:00,113.363,113.375,113.359,113.368,150100000.0
2006-06-08 01:20:00,113.367,113.373,113.362,113.362,208200001.0
2006-06-08 01:21:00,113.372,113.372,113.366,113.366,108400002.0
2006-06-08 01:22:00,113.372,113.379,113.371,113.378,245000005.0
2006-06-08 01:23:00,113.39,113.411,113.39,113.411,329600002.0
2006-06-08 01:24:00,113.404,113.408,113.396,113.401,201800001.0
2006-06-08 01:25:00,113.395,113.4,113.39,113.4,162400002.0
2006-06-08 01:26:00,113.4,113.401,113.391,113.394,223600008.0
2006-06-08 01:27:00,113.403,113.411,113.397,113.411,178500000.0
2006-06-08 01:28:00,113.409,113.428,113.409,113.428,174899999.0
2006-06-08 01:29:00,113.431,113.453,113.431,113.453,276499998.0
2006-06-08 01:30:00,113.447,113.46,113.447,113.454,67900000.0
2006-06-08 01:31:00,113.447,113.447,113.428,113.435,202700002.0
2006-06-08 01:32:00,113.429,113.433,113.415,113.429,295499998.0
2006-06-08 01:33:00,113.425,113.428,113.423,113.426,213800000.0
2006-06-08 01:34:00,113.422,113.439,113.422,113.43,458400005.0
2006-06-08 01:35:00,113.436,113.44,113.433,113.436,319000005.0
2006-06-08 01:36:00,113.433,113.435,113.427,113.43,154200000.0
2006-06-08 01:37:00,113.425,113.425,113.415,113.415,271499999.0
2006-06-08 01:38:00,113.42,113.425,113.414,113.425,186199997.0
2006-06-08 01:39:00,113.415,113.426,113.415,113.419,251000002.0
2006-06-08 01:40:00,113.415,113.415,113.39,113.39,147000004.0
2006-06-08 01:41:00,113.405,113.416,113.405,113.416,196899997.0
2006-06-08 01:42:00,113.408,113.408,113.395,113.4,79299998.0
2006-06-08 01:43:00,113.393,113.407,113.392,113.406,152100001.0
2006-06-08 01:44:00,113.405,113.413,113.403,113.413,288200001.0
2006-06-08 01:45:00,113.415,113.415,113.41,113.415,368599998.0
2006-06-08 01:46:00,113.413,113.413,113.406,113.407,174600003.0
2006-06-08 01:47:00,113.404,113.418,113.401,113.401,237600001.0
2006-06-08 01:48:00,113.405,113.417,113.402,113.415,193000002.0
2006-06-08 01:49:00,113.417,113.422,113.413,113.413,202600002.0
2006-06-08 01:50:00,113.406,113.414,113.406,113.408,333000006.0
2006-06-08 01:51:00,113.408,113.408,113.399,113.407,128200001.0
2006-06-08 01:52:00,113.408,113.423,113.408,113.415,304900000.0
2006-06-08 01:53:00,113.414,113.424,113.407,113.422,290900004.0
2006-06-08 01:54:00,113.413,113.415,113.402,113.41,209799996.0
2006-06-08 01:55:00,113.414,113.414,113.403,113.411,320699998.0
2006-06-08 01:56:00,113.405,113.409,113.403,113.409,281100001.0
2006-06-08 01:57:00,113.404,113.414,113.404,113.413,132899999.0
2006-06-08 01:58:00,113.398,113.398,113.388,113.391,240400004.0
2006-06-08 01:59:00,113.395,113.4,113.382,113.395,279099995.0
2006-06-08 02:00:00,113.398,113.4,113.392,113.4,118900003.0
2006-06-08 02:01:00,113.395,113.408,113.394,113.408,232100001.0
2006-06-08 02:02:00,113.403,113.422,113.403,113.412,127999999.0
2006-06-08 02:03:00,113.407,113.427,113.407,113.416,145500001.0
2006-06-08 02:04:00,113.42,113.446,113.42,113.442,164500003.0
2006-06-08 02:05:00,113.457,113.497,113.457,113.497,278699994.0
2006-06-08 02:06:00,113.498,113.498,113.48,113.48,216200004.0
2006-06-08 02:07:00,113.483,113.496,113.483,113.496,108300000.0
2006-06-08 02:08:00,113.498,113.5,113.475,113.475,132900000.0
2006-06-08 02:09:00,113.478,113.502,113.478,113.502,207000005.0
2006-06-08 02:10:00,113.498,113.506,113.483,113.5,310300004.0
2006-06-08 02:11:00,113.503,113.503,113.491,113.491,334299997.0
2006-06-08 02:12:00,113.496,113.503,113.495,113.503,129800001.0
2006-06-08 02:13:00,113.498,113.5,113.489,113.489,382999997.0
2006-06-08 02:14:00,113.492,113.499,113.484,113.484,186800005.0
2006-06-08 02:15:00,113.477,113.478,113.462,113.462,111900002.0
2006-06-08 02:16:00,113.463,113.463,113.453,113.458,201500002.0
2006-06-08 02:17:00,113.459,113.459,113.452,113.457,134400004.0
2006-06-08 02:18:00,113.447,113.447,113.439,113.44,199900002.0
2006-06-08 02:19:00,113.448,113.478,113.448,113.47,288699996.0
2006-06-08 02:20:00,113.465,113.478,113.465,113.473,183000002.0
2006-06-08 02:21:00,113.472,113.479,113.469,113.469,139500001.0
2006-06-08 02:22:00,113.465,113.483,113.465,113.483,227199999.0
2006-06-08 02:23:00,113.473,113.477,113.462,113.464,161199999.0
2006-06-08 02:24:00,113.47,113.47,113.463,113.47,136199999.0
2006-06-08 02:25:00,113.47,113.47,113.462,113.462,482399998.0
2006-06-08 02:26:00,113.462,113.462,113.45,113.45,351200004.0
2006-06-08 02:27:00,113.449,113.449,113.449,113.449,40799999.0
2006-06-08 02:28:00,113.442,113.462,113.442,113.453,270799999.0
2006-06-08 02:29:00,113.467,113.467,113.447,113.447,221000003.0
2006-06-08 02:30:00,113.457,113.463,113.439,113.452,232200000.0
2006-06-08 02:31:00,113.46,113.463,113.452,113.463,262499999.0
2006-06-08 02:32:00,113.463,113.463,113.451,113.463,261499996.0
2006-06-08 02:33:00,113.461,113.461,113.448,113.456,256000000.0
2006-06-08 02:34:00,113.466,113.475,113.465,113.475,260599999.0
2006-06-08 02:35:00,113.473,113.473,113.46,113.473,418499990.0
2006-06-08 02:36:00,113.47,113.47,113.455,113.463,177500000.0
2006-06-08 02:37:00,113.454,113.456,113.454,113.456,40800001.0
2006-06-08 02:38:00,113.46,113.472,113.457,113.472,154699997.0
2006-06-08 02:39:00,113.469,113.469,113.465,113.467,167400001.0
2006-06-08 02:40:00,113.474,113.493,113.473,113.493,396999997.0
2006-06-08 02:41:00,113.498,113.505,113.497,113.497,237899998.0
2006-06-08 02:42:00,113.495,113.512,113.495,113.508,242700002.0
2006-06-08 02:43:00,113.513,113.517,113.501,113.509,156999997.0
2006-06-08 02:44:00,113.51,113.517,113.505,113.508,152500003.0
2006-06-08 02:45:00,113.515,113.539,113.515,113.528,367899995.0
2006-06-08 02:46:00,113.537,113.543,113.531,113.54,397900002.0
2006-06-08 02:47:00,113.545,113.562,113.545,113.562,169600001.0
2006-06-08 02:48:00,113.564,113.564,113.552,113.558,219000003.0
2006-06-08 02:49:00,113.563,113.563,113.55,113.554,260999995.0
2006-06-08 02:50:00,113.547,113.558,113.541,113.541,231299992.0
2006-06-08 02:51:00,113.54,113.548,113.533,113.533,175999999.0
2006-06-08 02:52:00,113.538,113.538,113.529,113.529,238200000.0
2006-06-08 02:53:00,113.527,113.533,113.518,113.533,130499996.0
2006-06-08 02:54:00,113.524,113.554,113.524,113.552,197900004.0
2006-06-08 02:55:00,113.566,113.57,113.545,113.562,287399996.0
2006-06-08 02:56:00,113.562,113.568,113.549,113.561,311399997.0
2006-06-08 02:57:00,113.568,113.578,113.565,113.565,315199999.0
2006-06-08 02:58:00,113.572,113.572,113.56,113.56,220300002.0
2006-06-08 02:59:00,113.566,113.579,113.566,113.57,390300005.0
2006-06-08 03:00:00,113.564,113.564,113.544,113.544,175199995.0
2006-06-08 03:01:00,113.546,113.562,113.543,113.562,212499995.0
2006-06-08 03:02:00,113.574,113.589,113.568,113.589,197000002.0
2006-06-08 03:03:00,113.592,113.592,113.578,113.586,21200000.0
2006-06-08 03:04:00,113.582,113.585,113.566,113.575,163500000.0
2006-06-08 03:05:00,113.58,113.587,113.574,113.582,306100001.0
2006-06-08 03:06:00,113.583,113.588,113.58,113.583,254400003.0
2006-06-08 03:07:00,113.584,113.6,113.584,113.6,303800001.0
2006-06-08 03:08:00,113.603,113.611,113.59,113.611,200599998.0
2006-06-08 03:09:00,113.612,113.613,113.601,113.613,198000004.0
2006-06-08 03:10:00,113.613,113.613,113.604,113.609,264399998.0
2006-06-08 03:11:00,113.607,113.612,113.6,113.6,159900004.0
2006-06-08 03:12:00,113.608,113.611,113.599,113.599,339300002.0
2006-06-08 03:13:00,113.609,113.622,113.609,113.622,330900003.0
2006-06-08 03:14:00,113.619,113.629,113.617,113.628,43899999.0
2006-06-08 03:15:00,113.641,113.641,113.625,113.634,352599997.0
2006-06-08 03:16:00,113.632,113.646,113.626,113.626,296099997.0
2006-06-08 03:17:00,113.628,113.63,113.614,113.625,310400002.0
2006-06-08 03:18:00,113.621,113.621,113.597,113.614,247100002.0
2006-06-08 03:19:00,113.625,113.628,113.604,113.605,189900001.0
2006-06-08 03:20:00,113.612,113.612,113.598,113.608,323000004.0
2006-06-08 03:21:00,113.62,113.629,113.62,113.625,177600002.0
2006-06-08 03:22:00,113.627,113.633,113.624,113.633,136500001.0
2006-06-08 03:23:00,113.634,113.647,113.634,113.647,210700001.0
2006-06-08 03:24:00,113.654,113.663,113.647,113.663,304100001.0
2006-06-08 03:25:00,113.662,113.662,113.648,113.648,167199995.0
2006-06-08 03:26:00,113.655,113.659,113.644,113.657,101100001.0
2006-06-08 03:27:00,113.669,113.711,113.669,113.711,317299999.0
2006-06-08 03:28:00,113.699,113.699,113.665,113.682,270899999.0
2006-06-08 03:29:00,113.678,113.682,113.662,113.665,414600010.0
2006-06-08 03:30:00,113.65,113.664,113.638,113.645,258999996.0
2006-06-08 03:31:00,113.625,113.625,113.6,113.601,266200004.0
2006-06-08 03:32:00,113.596,113.596,113.585,113.595,326100001.0
2006-06-08 03:33:00,113.602,113.621,113.602,113.612,114499998.0
2006-06-08 03:34:00,113.615,113.62,113.603,113.603,231700001.0
2006-06-08 03:35:00,113.592,113.603,113.592,113.603,175100001.0
2006-06-08 03:36:00,113.597,113.603,113.587,113.589,285199995.0
2006-06-08 03:37:00,113.576,113.576,113.566,113.568,137800002.0
2006-06-08 03:38:00,113.579,113.591,113.579,113.585,151199996.0
2006-06-08 03:39:00,113.59,113.594,113.582,113.594,216899999.0
2006-06-08 03:40:00,113.591,113.604,113.588,113.595,376000006.0
2006-06-08 03:41:00,113.59,113.59,113.588,113.588,39399998.0
2006-06-08 03:42:00,113.592,113.6,113.586,113.592,248700000.0
2006-06-08 03:43:00,113.592,113.613,113.592,113.613,260199995.0
2006-06-08 03:44:00,113.621,113.621,113.608,113.608,228299999.0
2006-06-08 03:45:00,113.6,113.6,113.56,113.56,161699995.0
2006-06-08 03:46:00,113.552,113.575,113.552,113.575,310100007.0
2006-06-08 03:47:00,113.578,113.578,113.555,113.555,144199999.0
2006-06-08 03:48:00,113.556,113.561,113.551,113.56,168400005.0
2006-06-08 03:49:00,113.563,113.563,113.551,113.556,118500001.0
2006-06-08 03:50:00,113.563,113.57,113.558,113.57,261400003.0
2006-06-08 03:51:00,113.56,113.573,113.556,113.573,472600008.0
2006-06-08 03:52:00,113.577,113.593,113.572,113.593,240200003.0
2006-06-08 03:53:00,113.588,113.591,113.582,113.582,125899999.0
2006-06-08 03:54:00,113.59,113.614,113.59,113.614,370699996.0
2006-06-08 03:55:00,113.61,113.625,113.598,113.625,138999997.0
2006-06-08 03:56:00,113.633,113.641,113.625,113.638,204400007.0
2006-06-08 03:57:00,113.638,113.647,113.635,113.643,473799997.0
2006-06-08 03:58:00,113.639,113.651,113.639,113.646,300299997.0
2006-06-08 03:59:00,113.643,113.643,113.629,113.633,234399999.0
2006-06-08 04:00:00,113.635,113.645,113.635,113.645,133899996.0
2006-06-08 04:01:00,113.638,113.643,113.632,113.641,277700000.0
2006-06-08 04:02:00,113.643,113.652,113.635,113.652,204799999.0
2006-06-08 04:03:00,113.65,113.657,113.647,113.657,289700002.0
2006-06-08 04:04:00,113.661,113.661,113.641,113.653,305799998.0
2006-06-08 04:05:00,113.654,113.654,113.64,113.647,271499996.0
2006-06-08 04:06:00,113.657,113.664,113.653,113.664,279500004.0
2006-06-08 04:07:00,113.66,113.66,113.642,113.642,278400003.0
2006-06-08 04:08:00,113.642,113.661,113.638,113.661,201399999.0
2006-06-08 04:09:00,113.671,113.701,113.671,113.683,264600002.0
2006-06-08 04:10:00,113.677,113.692,113.674,113.692,135799998.0
2006-06-08 04:11:00,113.697,113.708,113.688,113.689,137499998.0
2006-06-08 04:12:00,113.693,113.695,113.683,113.695,233600005.0
2006-06-08 04:13:00,113.692,113.692,113.676,113.685,299100000.0
2006-06-08 04:14:00,113.681,113.681,113.664,113.673,272000000.0
2006-06-08 04:15:00,113.675,113.681,113.665,113.681,269700002.0
2006-06-08 04:16:00,113.672,113.678,113.664,113.664,239699997.0
2006-06-08 04:17:00,113.653,113.662,113.648,113.651,181599997.0
2006-06-08 04:18:00,113.64,113.648,113.636,113.645,286400002.0
2006-06-08 04:19:00,113.64,113.646,113.628,113.639,169299996.0
2006-06-08 04:20:00,113.622,113.639,113.622,113.639,249099998.0
2006-06-08 04:21:00,113.641,113.641,113.622,113.63,218099996.0
2006-06-08 04:22:00,113.633,113.633,113.624,113.628,362599995.0
2006-06-08 04:23:00,113.63,113.635,113.63,113.635,93499998.0
2006-06-08 04:24:00,113.632,113.651,113.632,113.651,238499999.0
2006-06-08 04:25:00,113.649,113.655,113.644,113.655,288299998.0
2006-06-08 04:26:00,113.657,113.67,113.655,113.67,236800001.0
2006-06-08 04:27:00,113.668,113.676,113.665,113.67,364199994.0
2006-06-08 04:28:00,113.671,113.672,113.658,113.658,222799998.0
2006-06-08 04:29:00,113.66,113.665,113.66,113.665,112200003.0
2006-06-08 04:30:00,113.659,113.665,113.643,113.643,309300004.0
2006-06-08 04:31:00,113.642,113.651,113.642,113.646,105600000.0
2006-06-08 04:32:00,113.645,113.652,113.642,113.649,278499997.0
2006-06-08 04:33:00,113.649,113.655,113.647,113.647,201599996.0
2006-06-08 04:34:00,113.635,113.637,113.627,113.627,294500000.0
2006-06-08 04:35:00,113.628,113.631,113.622,113.629,118300002.0
2006-06-08 04:36:00,113.619,113.631,113.619,113.631,136100004.0
2006-06-08 04:37:00,113.623,113.623,113.607,113.614,125299999.0
2006-06-08 04:38:00,113.625,113.625,113.62,113.625,299199996.0
2006-06-08 04:39:00,113.626,113.63,113.622,113.622,266900006.0
2006-06-08 04:40:00,113.616,113.617,113.605,113.61,205000002.0
2006-06-08 04:41:00,113.602,113.618,113.602,113.603,300299997.0
2006-06-08 04:42:00,113.607,113.615,113.605,113.608,247100002.0
2006-06-08 04:43:00,113.61,113.61,113.598,113.598,50399999.0
2006-06-08 04:44:00,113.596,113.602,113.593,113.598,179000000.0
2006-06-08 04:45:00,113.602,113.602,113.586,113.592,272399996.0
2006-06-08 04:46:00,113.59,113.593,113.585,113.585,187099998.0
2006-06-08 04:47:00,113.592,113.602,113.588,113.602,234599998.0
2006-06-08 04:48:00,113.606,113.613,113.606,113.608,131999997.0
2006-06-08 04:49:00,113.609,113.614,113.603,113.603,266999999.0
2006-06-08 04:50:00,113.596,113.601,113.588,113.588,164500002.0
2006-06-08 04:51:00,113.598,113.602,113.598,113.602,86800002.0
2006-06-08 04:52:00,113.605,113.605,113.591,113.6,203200005.0
2006-06-08 04:53:00,113.602,113.605,113.595,113.595,105299998.0
2006-06-08 04:54:00,113.608,113.614,113.604,113.608,166499998.0
2006-06-08 04:55:00,113.607,113.611,113.605,113.605,85000001.0
2006-06-08 04:56:00,113.606,113.615,113.606,113.607,188000001.0
2006-06-08 04:57:00,113.603,113.614,113.603,113.613,272900000.0
2006-06-08 04:58:00,113.605,113.606,113.605,113.606,80099997.0
2006-06-08 04:59:00,113.597,113.597,113.57,113.57,273099996.0
2006-06-08 05:00:00,113.569,113.592,113.569,113.588,332800001.0
2006-06-08 05:01:00,113.577,113.577,113.553,113.563,143400000.0
2006-06-08 05:02:00,113.559,113.568,113.559,113.567,68500002.0
2006-06-08 05:03:00,113.559,113.568,113.559,113.567,332699997.0
2006-06-08 05:04:00,113.562,113.562,113.544,113.544,175600001.0
2006-06-08 05:05:00,113.54,113.541,113.529,113.541,179899996.0
2006-06-08 05:06:00,113.532,113.532,113.511,113.515,309899997.0
2006-06-08 05:07:00,113.522,113.531,113.522,113.523,122999999.0
2006-06-08 05:08:00,113.525,113.533,113.519,113.528,237300003.0
2006-06-08 05:09:00,113.528,113.551,113.528,113.551,398000000.0
2006-06-08 05:10:00,113.56,113.568,113.559,113.56,189999999.0
2006-06-08 05:11:00,113.556,113.556,113.545,113.555,321700005.0
2006-06-08 05:12:00,113.545,113.545,113.537,113.544,217700000.0
2006-06-08 05:13:00,113.542,113.544,113.534,113.544,280999997.0
2006-06-08 05:14:00,113.543,113.543,113.536,113.536,209700003.0
2006-06-08 05:15:00,113.527,113.533,113.527,113.533,241799997.0
2006-06-08 05:16:00,113.531,113.531,113.512,113.525,231100001.0
2006-06-08 05:17:00,113.528,113.543,113.526,113.543,85099999.0
2006-06-08 05:18:00,113.545,113.56,113.545,113.56,77200001.0
2006-06-08 05:19:00,113.557,113.565,113.555,113.555,325100002.0
2006-06-08 05:20:00,113.565,113.565,113.565,113.565,8800000.0
2006-06-08 05:21:00,113.562,113.562,113.553,113.557,174799999.0
2006-06-08 05:22:00,113.548,113.55,113.541,113.55,219900000.0
2006-06-08 05:23:00,113.545,113.55,113.54,113.55,216700001.0
2006-06-08 05:24:00,113.554,113.555,113.551,113.553,331799997.0
2006-06-08 05:25:00,113.55,113.557,113.545,113.545,309100000.0
2006-06-08 05:26:00,113.541,113.558,113.541,113.55,256099998.0
2006-06-08 05:27:00,113.549,113.549,113.542,113.542,43900000.0
2006-06-08 05:28:00,113.542,113.551,113.542,113.547,148400000.0
2006-06-08 05:29:00,113.543,113.543,113.54,113.54,25600001.0
2006-06-08 05:30:00,113.547,113.552,113.543,113.547,231499994.0
2006-06-08 05:31:00,113.542,113.552,113.541,113.541,389000001.0
2006-06-08 05:32:00,113.539,113.56,113.539,113.56,217799997.0
2006-06-08 05:33:00,113.563,113.563,113.552,113.557,369000003.0
2006-06-08 05:34:00,113.55,113.555,113.542,113.542,447499997.0
2006-06-08 05:35:00,113.546,113.55,113.539,113.54,149200003.0
2006-06-08 05:36:00,113.549,113.549,113.539,113.539,57299999.0
2006-06-08 05:37:00,113.55,113.554,113.547,113.547,187900000.0
2006-06-08 05:38:00,113.543,113.55,113.53,113.55,151599999.0
2006-06-08 05:39:00,113.554,113.562,113.554,113.557,158099998.0
2006-06-08 05:40:00,113.558,113.578,113.554,113.578,244299998.0
2006-06-08 05:41:00,113.588,113.599,113.578,113.597,253600001.0
2006-06-08 05:42:00,113.605,113.62,113.605,113.612,110100003.0
2006-06-08 05:43:00,113.616,113.622,113.613,113.617,257700004.0
2006-06-08 05:44:00,113.613,113.618,113.612,113.612,280500002.0
2006-06-08 05:45:00,113.612,113.612,113.598,113.607,285299996.0
2006-06-08 05:46:00,113.602,113.602,113.593,113.602,222600003.0
2006-06-08 05:47:00,113.598,113.604,113.594,113.604,198000002.0
2006-06-08 05:48:00,113.598,113.598,113.583,113.59,255500009.0
2006-06-08 05:49:00,113.596,113.609,113.593,113.594,332399999.0
2006-06-08 05:50:00,113.593,113.593,113.585,113.586,180700003.0
2006-06-08 05:51:00,113.59,113.599,113.59,113.595,277899999.0
2006-06-08 05:52:00,113.594,113.597,113.591,113.591,152700001.0
2006-06-08 05:53:00,113.582,113.589,113.573,113.573,143100001.0
2006-06-08 05:54:00,113.568,113.575,113.562,113.575,248500004.0
2006-06-08 05:55:00,113.572,113.572,113.557,113.557,443400014.0
2006-06-08 05:56:00,113.558,113.568,113.557,113.568,220299996.0
2006-06-08 05:57:00,113.568,113.568,113.543,113.543,98200001.0
2006-06-08 05:58:00,113.549,113.557,113.547,113.547,377799996.0
2006-06-08 05:59:00,113.558,113.569,113.558,113.565,126400001.0
2006-06-08 06:00:00,113.558,113.564,113.551,113.562,119600002.0
2006-06-08 06:01:00,113.563,113.563,113.563,113.563,32700001.0
2006-06-08 06:02:00,113.565,113.567,113.558,113.565,326000000.0
2006-06-08 06:03:00,113.56,113.565,113.56,113.565,124499998.0
2006-06-08 06:04:00,113.558,113.569,113.558,113.565,174000003.0
2006-06-08 06:05:00,113.568,113.568,113.56,113.566,207599994.0
2006-06-08 06:06:00,113.574,113.585,113.568,113.58,217999996.0
2006-06-08 06:07:00,113.575,113.576,113.575,113.576,91100003.0
2006-06-08 06:08:00,113.586,113.591,113.581,113.582,209399996.0
2006-06-08 06:09:00,113.582,113.583,113.581,113.581,198300000.0
2006-06-08 06:10:00,113.573,113.575,113.567,113.57,202999996.0
2006-06-08 06:11:00,113.566,113.576,113.551,113.561,279000001.0
2006-06-08 06:12:00,113.553,113.569,113.55,113.567,295100001.0
2006-06-08 06:13:00,113.56,113.563,113.553,113.563,188399996.0
2006-06-08 06:14:00,113.565,113.573,113.563,113.565,166300000.0
2006-06-08 06:15:00,113.562,113.564,113.554,113.554,186999999.0
2006-06-08 06:16:00,113.559,113.565,113.556,113.559,185100003.0
2006-06-08 06:17:00,113.554,113.565,113.552,113.552,260400006.0
2006-06-08 06:18:00,113.552,113.563,113.552,113.563,164399998.0
2006-06-08 06:19:00,113.57,113.57,113.563,113.568,159500004.0
2006-06-08 06:20:00,113.566,113.576,113.566,113.575,323900005.0
2006-06-08 06:21:00,113.573,113.577,113.567,113.575,285399998.0
2006-06-08 06:22:00,113.573,113.573,113.554,113.554,146300003.0
2006-06-08 06:23:00,113.553,113.555,113.548,113.555,143899995.0
2006-06-08 06:24:00,113.55,113.561,113.55,113.557,348699997.0
2006-06-08 06:25:00,113.547,113.553,113.542,113.542,370999999.0
2006-06-08 06:26:00,113.538,113.551,113.537,113.537,281400001.0
2006-06-08 06:27:00,113.546,113.557,113.544,113.555,264399998.0
2006-06-08 06:28:00,113.55,113.551,113.546,113.546,98900001.0
2006-06-08 06:29:00,113.54,113.561,113.54,113.561,189299998.0
2006-06-08 06:30:00,113.563,113.588,113.563,113.588,47800000.0
2006-06-08 06:31:00,113.586,113.592,113.577,113.577,259699994.0
2006-06-08 06:32:00,113.58,113.587,113.574,113.587,55600000.0
2006-06-08 06:33:00,113.587,113.589,113.579,113.581,229999995.0
2006-06-08 06:34:00,113.583,113.589,113.579,113.587,297000000.0
2006-06-08 06:35:00,113.595,113.597,113.587,113.59,203300006.0
2006-06-08 06:36:00,113.59,113.59,113.588,113.588,110999998.0
2006-06-08 06:37:00,113.59,113.595,113.59,113.595,272399998.0
2006-06-08 06:38:00,113.597,113.604,113.591,113.6,128199999.0
2006-06-08 06:39:00,113.602,113.602,113.58,113.58,311400005.0
2006-06-08 06:40:00,113.588,113.601,113.585,113.601,111300000.0
2006-06-08 06:41:00,113.607,113.621,113.607,113.618,244600004.0
2006-06-08 06:42:00,113.622,113.629,113.622,113.627,158600001.0
2006-06-08 06:43:00,113.62,113.62,113.597,113.597,169299999.0
2006-06-08 06:44:00,113.598,113.602,113.589,113.593,356899998.0
2006-06-08 06:45:00,113.581,113.582,113.573,113.574,336700001.0
2006-06-08 06:46:00,113.58,113.582,113.575,113.582,322699994.0
2006-06-08 06:47:00,113.572,113.582,113.572,113.577,158799999.0
2006-06-08 06:48:00,113.574,113.583,113.574,113.58,241199997.0
2006-06-08 06:49:00,113.58,113.582,113.57,113.577,281400004.0
2006-06-08 06:50:00,113.579,113.582,113.573,113.58,204200006.0
2006-06-08 06:51:00,113.578,113.578,113.568,113.571,168600005.0
2006-06-08 06:52:00,113.58,113.581,113.568,113.576,435800006.0
2006-06-08 06:53:00,113.568,113.573,113.565,113.568,184400000.0
2006-06-08 06:54:00,113.571,113.573,113.567,113.567,195800000.0
2006-06-08 06:55:00,113.561,113.572,113.561,113.572,205600003.0
2006-06-08 06:56:00,113.575,113.575,113.567,113.57,142499996.0
2006-06-08 06:57:00,113.577,113.581,113.571,113.58,138399999.0
2006-06-08 06:58:00,113.58,113.58,113.578,113.58,172300002.0
2006-06-08 06:59:00,113.585,113.585,113.576,113.58,107200001.0
2006-06-08 07:00:00,113.574,113.583,113.574,113.583,4800000.0
2006-06-08 07:01:00,113.582,113.59,113.58,113.585,248399997.0
2006-06-08 07:02:00,113.58,113.591,113.58,113.586,188799998.0
2006-06-08 07:03:00,113.588,113.598,113.588,113.594,154500002.0
2006-06-08 07:04:00,113.6,113.6,113.596,113.599,277000001.0
2006-06-08 07:05:00,113.599,113.612,113.596,113.612,301899998.0
2006-06-08 07:06:00,113.603,113.611,113.602,113.602,172999998.0
2006-06-08 07:07:00,113.609,113.618,113.605,113.618,191300000.0
2006-06-08 07:08:00,113.61,113.621,113.607,113.613,195900001.0
2006-06-08 07:09:00,113.618,113.628,113.618,113.628,166700001.0
2006-06-08 07:10:00,113.627,113.644,113.627,113.638,105999997.0
2006-06-08 07:11:00,113.648,113.654,113.643,113.649,387699996.0
2006-06-08 07:12:00,113.643,113.643,113.63,113.635,97500001.0
2006-06-08 07:13:00,113.634,113.649,113.632,113.646,246199999.0
2006-06-08 07:14:00,113.642,113.643,113.639,113.64,101799999.0
2006-06-08 07:15:00,113.647,113.65,113.633,113.643,176200000.0
2006-06-08 07:16:00,113.641,113.643,113.629,113.643,228499997.0
2006-06-08 07:17:00,113.643,113.647,113.64,113.644,164300000.0
2006-06-08 07:18:00,113.643,113.643,113.629,113.63,164400004.0
2006-06-08 07:19:00,113.632,113.639,113.632,113.637,169500002.0
2006-06-08 07:20:00,113.635,113.635,113.632,113.635,245000001.0
2006-06-08 07:21:00,113.631,113.648,113.622,113.648,61699999.0
2006-06-08 07:22:00,113.65,113.657,113.649,113.655,252500003.0
2006-06-08 07:23:00,113.653,113.665,113.652,113.653,384999996.0
2006-06-08 07:24:00,113.644,113.645,113.634,113.64,420499994.0
2006-06-08 07:25:00,113.638,113.647,113.636,113.639,185900001.0
2006-06-08 07:26:00,113.628,113.633,113.622,113.629,216299997.0
2006-06-08 07:27:00,113.627,113.679,113.627,113.674,414299998.0
2006-06-08 07:28:00,113.642,113.658,113.642,113.655,112299999.0
2006-06-08 07:29:00,113.66,113.662,113.653,113.658,196299994.0
2006-06-08 07:30:00,113.65,113.66,113.65,113.655,251000002.0
2006-06-08 07:31:00,113.665,113.672,113.65,113.672,164700000.0
2006-06-08 07:32:00,113.667,113.681,113.662,113.672,181799999.0
2006-06-08 07:33:00,113.67,113.67,113.655,113.658,190499995.0
2006-06-08 07:34:00,113.658,113.667,113.653,113.658,148299999.0
2006-06-08 07:35:00,113.65,113.663,113.65,113.659,147600001.0
2006-06-08 07:36:00,113.668,113.675,113.662,113.668,195400000.0
2006-06-08 07:37:00,113.655,113.655,113.647,113.654,196199993.0
2006-06-08 07:38:00,113.657,113.657,113.643,113.65,335599998.0
2006-06-08 07:39:00,113.65,113.658,113.645,113.654,239300001.0
2006-06-08 07:40:00,113.658,113.659,113.643,113.643,166299998.0
2006-06-08 07:41:00,113.64,113.656,113.636,113.656,336799999.0
2006-06-08 07:42:00,113.658,113.671,113.658,113.67,59100002.0
2006-06-08 07:43:00,113.677,113.697,113.677,113.697,291799995.0
2006-06-08 07:44:00,113.691,113.717,113.691,113.704,231899997.0
2006-06-08 07:45:00,113.698,113.698,113.687,113.689,142999999.0
2006-06-08 07:46:00,113.688,113.7,113.688,113.7,193299998.0
2006-06-08 07:47:00,113.698,113.742,113.696,113.733,229699997.0
2006-06-08 07:48:00,113.732,113.743,113.722,113.734,225600003.0
2006-06-08 07:49:00,113.738,113.75,113.735,113.75,159499997.0
2006-06-08 07:50:00,113.747,113.752,113.742,113.742,178500001.0
2006-06-08 07:51:00,113.751,113.751,113.749,113.749,22400000.0
2006-06-08 07:52:00,113.739,113.741,113.735,113.737,120300001.0
2006-06-08 07:53:00,113.738,113.743,113.733,113.733,139699999.0
2006-06-08 07:54:00,113.723,113.723,113.705,113.712,197400003.0
2006-06-08 07:55:00,113.713,113.713,113.701,113.708,362900001.0
2006-06-08 07:56:00,113.709,113.709,113.694,113.694,226800004.0
2006-06-08 07:57:00,113.7,113.706,113.693,113.704,311200005.0
2006-06-08 07:58:00,113.695,113.701,113.682,113.689,97400000.0
2006-06-08 07:59:00,113.68,113.68,113.668,113.671,71599998.0
2006-06-08 08:00:00,113.677,113.684,113.664,113.664,342600002.0
2006-06-08 08:01:00,113.668,113.673,113.645,113.645,316400000.0
2006-06-08 08:02:00,113.649,113.652,113.646,113.65,155000000.0
2006-06-08 08:03:00,113.648,113.648,113.633,113.633,127300000.0
2006-06-08 08:04:00,113.624,113.638,113.618,113.636,98500003.0
2006-06-08 08:05:00,113.652,113.661,113.652,113.654,149199996.0
2006-06-08 08:06:00,113.655,113.655,113.638,113.638,286900002.0
2006-06-08 08:07:00,113.64,113.655,113.635,113.655,433500005.0
2006-06-08 08:08:00,113.663,113.667,113.657,113.661,373300001.0
2006-06-08 08:09:00,113.656,113.656,113.616,113.622,211099999.0
2006-06-08 08:10:00,113.613,113.613,113.593,113.593,257999998.0
2006-06-08 08:11:00,113.602,113.61,113.602,113.61,69500001.0
2006-06-08 08:12:00,113.617,113.617,113.591,113.605,306699997.0
2006-06-08 08:13:00,113.61,113.647,113.61,113.646,208199997.0
2006-06-08 08:14:00,113.645,113.656,113.642,113.642,95499999.0
2006-06-08 08:15:00,113.636,113.636,113.619,113.627,167599999.0
2006-06-08 08:16:00,113.631,113.636,113.629,113.636,195099998.0
2006-06-08 08:17:00,113.64,113.656,113.64,113.643,150500004.0
2006-06-08 08:18:00,113.651,113.669,113.651,113.658,271100002.0
2006-06-08 08:19:00,113.647,113.657,113.647,113.657,279800003.0
2006-06-08 08:20:00,113.654,113.661,113.654,113.66,269500003.0
2006-06-08 08:21:00,113.661,113.673,113.66,113.673,107600002.0
2006-06-08 08:22:00,113.675,113.685,113.668,113.682,211500007.0
2006-06-08 08:23:00,113.687,113.703,113.687,113.697,285399997.0
2006-06-08 08:24:00,113.702,113.716,113.695,113.708,336100003.0
2006-06-08 08:25:00,113.712,113.712,113.699,113.7,294200000.0
2006-06-08 08:26:00,113.698,113.701,113.695,113.699,165499999.0
2006-06-08 08:27:00,113.703,113.712,113.703,113.708,267700005.0
2006-06-08 08:28:00,113.7,113.715,113.7,113.708,436200004.0
2006-06-08 08:29:00,113.71,113.712,113.705,113.712,336000000.0
2006-06-08 08:30:00,113.708,113.708,113.708,113.708,8800000.0
2006-06-08 08:31:00,113.711,113.715,113.705,113.705,397299999.0
2006-06-08 08:32:00,113.712,113.712,113.705,113.707,181399999.0
2006-06-08 08:33:00,113.716,113.743,113.715,113.731,181300001.0
2006-06-08 08:34:00,113.752,113.779,113.735,113.778,318700000.0
2006-06-08 08:35:00,113.79,113.823,113.785,113.823,112400001.0
2006-06-08 08:36:00,113.821,113.821,113.8,113.801,317000002.0
2006-06-08 08:37:00,113.808,113.816,113.805,113.813,218200000.0
2006-06-08 08:38:00,113.815,113.821,113.815,113.821,162399999.0
2006-06-08 08:39:00,113.822,113.823,113.784,113.784,59100001.0
2006-06-08 08:40:00,113.78,113.822,113.78,113.799,305400007.0
2006-06-08 08:41:00,113.801,113.815,113.801,113.812,346000005.0
2006-06-08 08:42:00,113.812,113.812,113.794,113.797,192700004.0
2006-06-08 08:43:00,113.808,113.814,113.802,113.802,216799997.0
2006-06-08 08:44:00,113.796,113.796,113.773,113.773,434000001.0
2006-06-08 08:45:00,113.766,113.769,113.762,113.767,329300001.0
2006-06-08 08:46:00,113.763,113.768,113.762,113.767,41600000.0
2006-06-08 08:47:00,113.764,113.795,113.764,113.788,247000001.0
2006-06-08 08:48:00,113.783,113.801,113.783,113.795,231300000.0
2006-06-08 08:49:00,113.791,113.791,113.759,113.759,322000000.0
2006-06-08 08:50:00,113.755,113.77,113.752,113.762,255900004.0
2006-06-08 08:51:00,113.758,113.774,113.758,113.774,185299998.0
2006-06-08 08:52:00,113.78,113.792,113.78,113.784,202299998.0
2006-06-08 08:53:00,113.778,113.801,113.778,113.789,239300006.0
2006-06-08 08:54:00,113.791,113.791,113.777,113.789,291700000.0
2006-06-08 08:55:00,113.785,113.798,113.785,113.795,104599999.0
2006-06-08 08:56:00,113.809,113.821,113.809,113.815,174500000.0
2006-06-08 08:57:00,113.816,113.82,113.81,113.812,213600007.0
2006-06-08 08:58:00,113.811,113.821,113.807,113.818,62099999.0
2006-06-08 08:59:00,113.821,113.831,113.819,113.827,326200003.0
2006-06-08 09:00:00,113.833,113.833,113.819,113.82,409399999.0
2006-06-08 09:01:00,113.832,113.835,113.831,113.832,292399997.0
2006-06-08 09:02:00,113.825,113.835,113.82,113.835,270399997.0
2006-06-08 09:03:00,113.842,113.842,113.827,113.827,93599999.0
2006-06-08 09:04:00,113.85,113.854,113.843,113.843,277900003.0
2006-06-08 09:05:00,113.848,113.85,113.844,113.847,246299999.0
2006-06-08 09:06:00,113.843,113.865,113.843,113.862,300699999.0
2006-06-08 09:07:00,113.865,113.87,113.854,113.861,241900001.0
2006-06-08 09:08:00,113.867,113.873,113.862,113.873,183099997.0
2006-06-08 09:09:00,113.878,113.888,113.865,113.869,171199998.0
2006-06-08 09:10:00,113.86,113.868,113.857,113.857,364099996.0
2006-06-08 09:11:00,113.862,113.869,113.848,113.848,96899999.0
2006-06-08 09:12:00,113.834,113.834,113.823,113.828,348200000.0
2006-06-08 09:13:00,113.829,113.832,113.823,113.829,276200001.0
2006-06-08 09:14:00,113.828,113.843,113.828,113.833,131100004.0
2006-06-08 09:15:00,113.832,113.84,113.821,113.829,102000000.0
2006-06-08 09:16:00,113.823,113.823,113.775,113.806,182899999.0
2006-06-08 09:17:00,113.8,113.812,113.795,113.804,340500002.0
2006-06-08 09:18:00,113.813,113.829,113.808,113.827,245900005.0
2006-06-08 09:19:00,113.842,113.891,113.842,113.885,221299998.0
2006-06-08 09:20:00,113.873,113.897,113.857,113.897,150300001.0
2006-06-08 09:21:00,113.922,113.922,113.896,113.902,249100000.0
2006-06-08 09:22:00,113.919,113.933,113.912,113.914,275800000.0
2006-06-08 09:23:00,113.915,113.934,113.911,113.932,221299997.0
2006-06-08 09:24:00,113.93,113.948,113.926,113.936,231800001.0
2006-06-08 09:25:00,113.946,113.951,113.936,113.942,223900002.0
2006-06-08 09:26:00,113.948,113.949,113.939,113.942,159699997.0
2006-06-08 09:27:00,113.943,113.945,113.927,113.927,151499999.0
2006-06-08 09:28:00,113.918,113.918,113.889,113.906,138299997.0
2006-06-08 09:29:00,113.899,113.9,113.889,113.9,127799998.0
2006-06-08 09:30:00,113.917,113.939,113.917,113.933,154199996.0
2006-06-08 09:31:00,113.942,113.945,113.93,113.93,137800004.0
2006-06-08 09:32:00,113.936,113.943,113.933,113.935,76700001.0
2006-06-08 09:33:00,113.927,113.949,113.927,113.945,226600001.0
2006-06-08 09:34:00,113.944,113.944,113.935,113.94,231399995.0
2006-06-08 09:35:00,113.94,113.942,113.93,113.938,234599999.0
2006-06-08 09:36:00,113.938,113.94,113.927,113.937,267600006.0
2006-06-08 09:37:00,113.941,113.941,113.928,113.938,245699999.0
2006-06-08 09:38:00,113.939,113.939,113.919,113.937,245399996.0
2006-06-08 09:39:00,113.931,113.934,113.928,113.928,89399998.0
2006-06-08 09:40:00,113.938,113.957,113.938,113.957,246899994.0
2006-06-08 09:41:00,113.958,113.96,113.955,113.96,253400005.0
2006-06-08 09:42:00,113.957,113.965,113.954,113.965,202799995.0
2006-06-08 09:43:00,113.965,113.965,113.945,113.958,208299997.0
2006-06-08 09:44:00,113.958,113.959,113.946,113.946,232199996.0
2006-06-08 09:45:00,113.947,113.95,113.935,113.95,218299999.0
2006-06-08 09:46:00,113.937,113.937,113.927,113.937,172800001.0
2006-06-08 09:47:00,113.942,113.943,113.929,113.934,476600001.0
2006-06-08 09:48:00,113.929,113.94,113.927,113.939,328099998.0
2006-06-08 09:49:00,113.93,113.946,113.93,113.945,227300004.0
2006-06-08 09:50:00,113.943,113.954,113.94,113.954,211999998.0
2006-06-08 09:51:00,113.947,113.947,113.936,113.945,196900000.0
2006-06-08 09:52:00,113.945,113.953,113.945,113.953,157100002.0
2006-06-08 09:53:00,113.955,113.964,113.955,113.957,88999999.0
2006-06-08 09:54:00,113.946,113.964,113.94,113.94,248299999.0
2006-06-08 09:55:00,113.933,113.954,113.931,113.943,327100003.0
2006-06-08 09:56:00,113.947,113.96,113.947,113.956,149000001.0
2006-06-08 09:57:00,113.945,113.945,113.935,113.941,171199999.0
2006-06-08 09:58:00,113.943,113.956,113.937,113.956,191999999.0
2006-06-08 09:59:00,113.975,114.002,113.957,113.957,66000000.0
2006-06-08 10:00:00,113.933,113.946,113.86,113.86,337499997.0
2006-06-08 10:01:00,113.871,113.894,113.866,113.891,175999998.0
2006-06-08 10:02:00,113.882,113.882,113.837,113.848,135399998.0
2006-06-08 10:03:00,113.871,113.902,113.871,113.874,133199999.0
2006-06-08 10:04:00,113.849,113.849,113.819,113.819,140000002.0
2006-06-08 10:05:00,113.809,113.854,113.802,113.854,304100004.0
2006-06-08 10:06:00,113.865,113.87,113.865,113.865,138499998.0
2006-06-08 10:07:00,113.851,113.851,113.823,113.842,278999998.0
2006-06-08 10:08:00,113.845,113.858,113.845,113.847,275200004.0
2006-06-08 10:09:00,113.85,113.85,113.809,113.809,115400003.0
2006-06-08 10:10:00,113.805,113.805,113.781,113.789,477600004.0
2006-06-08 10:11:00,113.797,113.804,113.791,113.795,466900006.0
2006-06-08 10:12:00,113.795,113.804,113.788,113.804,246199999.0
2006-06-08 10:13:00,113.808,113.821,113.808,113.815,459700001.0
2006-06-08 10:14:00,113.81,113.832,113.808,113.832,217400003.0
2006-06-08 10:15:00,113.835,113.846,113.829,113.846,288800003.0
2006-06-08 10:16:00,113.858,113.886,113.858,113.864,497299995.0
2006-06-08 10:17:00,113.854,113.861,113.848,113.857,226399998.0
2006-06-08 10:18:00,113.855,113.858,113.845,113.85,262999998.0
2006-06-08 10:19:00,113.845,113.854,113.831,113.835,317599996.0
2006-06-08 10:20:00,113.843,113.843,113.827,113.83,277500001.0
2006-06-08 10:21:00,113.827,113.827,113.819,113.819,78499999.0
2006-06-08 10:22:00,113.814,113.818,113.8,113.809,261100000.0
2006-06-08 10:23:00,113.81,113.818,113.81,113.818,89900002.0
2006-06-08 10:24:00,113.815,113.833,113.81,113.817,308399999.0
2006-06-08 10:25:00,113.817,113.829,113.806,113.808,235000002.0
2006-06-08 10:26:00,113.8,113.817,113.8,113.807,267900003.0
2006-06-08 10:27:00,113.811,113.824,113.808,113.808,162899997.0
2006-06-08 10:28:00,113.801,113.801,113.782,113.79,148799999.0
2006-06-08 10:29:00,113.782,113.786,113.778,113.781,249100004.0
2006-06-08 10:30:00,113.797,113.84,113.797,113.8,198500004.0
2006-06-08 10:31:00,113.792,113.794,113.775,113.785,193300006.0
2006-06-08 10:32:00,113.768,113.768,113.744,113.768,172400002.0
2006-06-08 10:33:00,113.777,113.792,113.766,113.792,272500000.0
2006-06-08 10:34:00,113.803,113.813,113.786,113.786,210700002.0
2006-06-08 10:35:00,113.783,113.804,113.783,113.795,278900004.0
2006-06-08 10:36:00,113.783,113.785,113.741,113.741,184199998.0
2006-06-08 10:37:00,113.739,113.75,113.73,113.75,289299998.0
2006-06-08 10:38:00,113.762,113.762,113.732,113.732,379600007.0
2006-06-08 10:39:00,113.727,113.736,113.724,113.73,150499998.0
2006-06-08 10:40:00,113.746,113.759,113.746,113.759,121300003.0
2006-06-08 10:41:00,113.774,113.774,113.757,113.757,157200001.0
2006-06-08 10:42:00,113.767,113.782,113.767,113.78,206900000.0
2006-06-08 10:43:00,113.777,113.787,113.773,113.78,135199995.0
2006-06-08 10:44:00,113.784,113.787,113.768,113.773,279400003.0
2006-06-08 10:45:00,113.773,113.773,113.76,113.762,104200000.0
2006-06-08 10:46:00,113.766,113.767,113.758,113.758,131200003.0
2006-06-08 10:47:00,113.758,113.758,113.75,113.75,366600007.0
2006-06-08 10:48:00,113.755,113.758,113.75,113.751,127299998.0
2006-06-08 10:49:00,113.752,113.757,113.745,113.753,185700001.0
2006-06-08 10:50:00,113.76,113.776,113.76,113.776,60200000.0
2006-06-08 10:51:00,113.782,113.803,113.782,113.796,245300000.0
2006-06-08 10:52:00,113.8,113.8,113.781,113.781,283999997.0
2006-06-08 10:53:00,113.789,113.812,113.789,113.811,96199999.0
2006-06-08 10:54:00,113.807,113.813,113.793,113.795,265699999.0
2006-06-08 10:55:00,113.794,113.817,113.794,113.799,397700002.0
2006-06-08 10:56:00,113.8,113.808,113.783,113.783,164100003.0
2006-06-08 10:57:00,113.774,113.798,113.774,113.78,264199997.0
2006-06-08 10:58:00,113.775,113.784,113.767,113.767,349499993.0
2006-06-08 10:59:00,113.768,113.773,113.765,113.769,219100000.0
2006-06-08 11:00:00,113.78,113.784,113.774,113.78,216199998.0
2006-06-08 11:01:00,113.782,113.785,113.78,113.785,191299999.0
2006-06-08 11:02:00,113.788,113.788,113.776,113.785,229599998.0
2006-06-08 11:03:00,113.781,113.781,113.769,113.769,139300000.0
2006-06-08 11:04:00,113.767,113.771,113.761,113.765,261199995.0
2006-06-08 11:05:00,113.763,113.774,113.763,113.77,408200002.0
2006-06-08 11:06:00,113.775,113.775,113.758,113.761,241999994.0
2006-06-08 11:07:00,113.756,113.766,113.754,113.754,181600003.0
2006-06-08 11:08:00,113.748,113.748,113.739,113.745,235099998.0
2006-06-08 11:09:00,113.746,113.748,113.738,113.742,197000000.0
2006-06-08 11:10:00,113.748,113.757,113.747,113.756,180100002.0
2006-06-08 11:11:00,113.758,113.776,113.758,113.776,184399999.0
2006-06-08 11:12:00,113.782,113.793,113.777,113.786,148100001.0
2006-06-08 11:13:00,113.777,113.778,113.77,113.778,195099996.0
2006-06-08 11:14:00,113.785,113.792,113.779,113.792,341000001.0
2006-06-08 11:15:00,113.788,113.801,113.788,113.801,202600001.0
2006-06-08 11:16:00,113.801,113.812,113.801,113.808,90199998.0
2006-06-08 11:17:00,113.815,113.837,113.811,113.825,253899997.0
2006-06-08 11:18:00,113.816,113.822,113.81,113.822,200700004.0
2006-06-08 11:19:00,113.812,113.816,113.808,113.812,294000009.0
2006-06-08 11:20:00,113.816,113.816,113.797,113.811,357800002.0
2006-06-08 11:21:00,113.81,113.813,113.796,113.796,141500000.0
2006-06-08 11:22:00,113.802,113.814,113.802,113.813,121800000.0
2006-06-08 11:23:00,113.817,113.831,113.815,113.831,153900002.0
2006-06-08 11:24:00,113.826,113.826,113.811,113.811,183499995.0
2006-06-08 11:25:00,113.807,113.807,113.762,113.77,210700002.0
2006-06-08 11:26:00,113.779,113.786,113.769,113.769,273700004.0
2006-06-08 11:27:00,113.772,113.778,113.769,113.778,286300000.0
2006-06-08 11:28:00,113.784,113.796,113.784,113.785,285500002.0
2006-06-08 11:29:00,113.797,113.814,113.795,113.795,249000001.0
2006-06-08 11:30:00,113.793,113.796,113.785,113.791,188700002.0
2006-06-08 11:31:00,113.797,113.802,113.797,113.8,82799999.0
2006-06-08 11:32:00,113.803,113.815,113.798,113.805,197300001.0
2006-06-08 11:33:00,113.815,113.818,113.809,113.818,160100001.0
2006-06-08 11:34:00,113.823,113.83,113.82,113.823,289099999.0
2006-06-08 11:35:00,113.823,113.824,113.819,113.824,262200003.0
2006-06-08 11:36:00,113.835,113.866,113.835,113.865,182800000.0
2006-06-08 11:37:00,113.881,113.91,113.881,113.9,226199996.0
2006-06-08 11:38:00,113.896,113.896,113.811,113.811,198200001.0
2006-06-08 11:39:00,113.781,113.781,113.764,113.773,312399996.0
2006-06-08 11:40:00,113.746,113.762,113.734,113.75,237800000.0
2006-06-08 11:41:00,113.751,113.76,113.749,113.752,359399993.0
2006-06-08 11:42:00,113.755,113.765,113.755,113.765,147299998.0
2006-06-08 11:43:00,113.763,113.768,113.752,113.752,215099997.0
2006-06-08 11:44:00,113.759,113.763,113.757,113.757,155499997.0
2006-06-08 11:45:00,113.767,113.769,113.748,113.76,179399999.0
2006-06-08 11:46:00,113.756,113.756,113.733,113.749,149000002.0
2006-06-08 11:47:00,113.739,113.751,113.731,113.731,271299997.0
2006-06-08 11:48:00,113.73,113.735,113.717,113.735,84200001.0
2006-06-08 11:49:00,113.752,113.761,113.752,113.757,317499997.0
2006-06-08 11:50:00,113.755,113.755,113.73,113.74,131100001.0
2006-06-08 11:51:00,113.732,113.745,113.731,113.733,297400004.0
2006-06-08 11:52:00,113.742,113.75,113.741,113.745,344999998.0
2006-06-08 11:53:00,113.74,113.749,113.728,113.728,180600002.0
2006-06-08 11:54:00,113.731,113.756,113.725,113.756,194300003.0
2006-06-08 11:55:00,113.754,113.759,113.749,113.755,432699991.0
2006-06-08 11:56:00,113.75,113.754,113.74,113.747,216199998.0
2006-06-08 11:57:00,113.752,113.764,113.748,113.753,150700001.0
2006-06-08 11:58:00,113.742,113.742,113.696,113.701,231900006.0
2006-06-08 11:59:00,113.701,113.711,113.701,113.71,239199998.0
2006-06-08 12:00:00,113.722,113.743,113.722,113.728,151499997.0
2006-06-08 12:01:00,113.733,113.74,113.725,113.725,113999998.0
2006-06-08 12:02:00,113.727,113.735,113.727,113.735,162500005.0
2006-06-08 12:03:00,113.744,113.749,113.732,113.732,233400002.0
2006-06-08 12:04:00,113.754,113.804,113.754,113.788,244600003.0
2006-06-08 12:05:00,113.784,113.795,113.776,113.784,493499998.0
2006-06-08 12:06:00,113.777,113.785,113.774,113.775,306299996.0
2006-06-08 12:07:00,113.782,113.793,113.777,113.793,129900001.0
2006-06-08 12:08:00,113.801,113.824,113.795,113.824,302799999.0
2006-06-08 12:09:00,113.829,113.841,113.829,113.829,392700001.0
2006-06-08 12:10:00,113.834,113.849,113.834,113.842,208399999.0
2006-06-08 12:11:00,113.845,113.848,113.829,113.846,360300000.0
2006-06-08 12:12:00,113.86,113.863,113.85,113.857,238800004.0
2006-06-08 12:13:00,113.858,113.863,113.848,113.848,249099998.0
2006-06-08 12:14:00,113.848,113.885,113.848,113.885,380300004.0
2006-06-08 12:15:00,113.898,113.9,113.889,113.89,196200000.0
2006-06-08 12:16:00,113.888,113.9,113.885,113.89,259999998.0
2006-06-08 12:17:00,113.89,113.908,113.89,113.908,318299997.0
2006-06-08 12:18:00,113.906,113.906,113.888,113.895,246100000.0
2006-06-08 12:19:00,113.894,113.916,113.894,113.902,277899999.0
2006-06-08 12:20:00,113.907,113.925,113.907,113.918,220599996.0
2006-06-08 12:21:00,113.918,113.918,113.906,113.907,323300000.0
2006-06-08 12:22:00,113.906,113.926,113.906,113.926,150600000.0
2006-06-08 12:23:00,113.933,113.936,113.902,113.902,339499997.0
2006-06-08 12:24:00,113.904,113.92,113.898,113.909,507000006.0
2006-06-08 12:25:00,113.914,113.943,113.907,113.943,170100001.0
2006-06-08 12:26:00,113.948,113.961,113.944,113.961,178299997.0
2006-06-08 12:27:00,113.965,113.966,113.948,113.948,346999996.0
2006-06-08 12:28:00,113.942,113.958,113.942,113.958,268700002.0
2006-06-08 12:29:00,113.957,113.957,113.909,113.909,229100002.0
2006-06-08 12:30:00,113.905,113.906,113.894,113.9,226999993.0
2006-06-08 12:31:00,113.905,113.909,113.89,113.89,259100004.0
2006-06-08 12:32:00,113.892,113.893,113.872,113.872,202700003.0
2006-06-08 12:33:00,113.875,113.882,113.872,113.876,41300001.0
2006-06-08 12:34:00,113.872,113.878,113.87,113.875,257500003.0
2006-06-08 12:35:00,113.887,113.923,113.887,113.92,180800002.0
2006-06-08 12:36:00,113.923,113.926,113.919,113.919,239000001.0
2006-06-08 12:37:00,113.911,113.911,113.899,113.905,225100000.0
2006-06-08 12:38:00,113.9,113.9,113.892,113.894,75299999.0
2006-06-08 12:39:00,113.898,113.898,113.888,113.89,171300001.0
2006-06-08 12:40:00,113.89,113.897,113.89,113.895,233700001.0
2006-06-08 12:41:00,113.886,113.894,113.879,113.885,290800009.0
2006-06-08 12:42:00,113.89,113.9,113.887,113.894,267499998.0
2006-06-08 12:43:00,113.897,113.897,113.891,113.891,143000006.0
2006-06-08 12:44:00,113.892,113.892,113.877,113.877,345700001.0
2006-06-08 12:45:00,113.892,113.894,113.884,113.884,236900000.0
2006-06-08 12:46:00,113.877,113.877,113.853,113.855,284100000.0
2006-06-08 12:47:00,113.861,113.862,113.849,113.855,279500002.0
2006-06-08 12:48:00,113.857,113.881,113.857,113.881,436199992.0
2006-06-08 12:49:00,113.882,113.883,113.876,113.876,343900001.0
2006-06-08 12:50:00,113.868,113.883,113.868,113.872,194300004.0
2006-06-08 12:51:00,113.875,113.879,113.868,113.869,207299997.0
2006-06-08 12:52:00,113.867,113.87,113.867,113.87,16000000.0
2006-06-08 12:53:00,113.864,113.868,113.858,113.858,87200000.0
2006-06-08 12:54:00,113.858,113.867,113.85,113.866,274799999.0
2006-06-08 12:55:00,113.87,113.87,113.868,113.87,151300001.0
2006-06-08 12:56:00,113.87,113.873,113.87,113.87,121099999.0
2006-06-08 12:57:00,113.87,113.874,113.855,113.855,306300002.0
2006-06-08 12:58:00,113.847,113.854,113.813,113.817,416099996.0
2006-06-08 12:59:00,113.83,113.834,113.82,113.83,417999993.0
2006-06-08 13:00:00,113.834,113.854,113.834,113.854,174600002.0
2006-06-08 13:01:00,113.849,113.85,113.843,113.845,133900002.0
2006-06-08 13:02:00,113.846,113.846,113.832,113.835,308400000.0
2006-06-08 13:03:00,113.838,113.845,113.829,113.845,299200001.0
2006-06-08 13:04:00,113.836,113.839,113.824,113.826,275399997.0
2006-06-08 13:05:00,113.829,113.856,113.829,113.845,439600003.0
2006-06-08 13:06:00,113.847,113.855,113.845,113.85,345400000.0
2006-06-08 13:07:00,113.846,113.846,113.827,113.829,134799997.0
2006-06-08 13:08:00,113.823,113.835,113.823,113.831,184099999.0
2006-06-08 13:09:00,113.833,113.834,113.825,113.825,131700001.0
2006-06-08 13:10:00,113.832,113.832,113.823,113.823,307199996.0
2006-06-08 13:11:00,113.827,113.835,113.821,113.828,134599998.0
2006-06-08 13:12:00,113.825,113.841,113.824,113.841,290800003.0
2006-06-08 13:13:00,113.848,113.848,113.83,113.83,186400002.0
2006-06-08 13:14:00,113.83,113.837,113.827,113.827,264399994.0
2006-06-08 13:15:00,113.822,113.823,113.81,113.81,266600001.0
2006-06-08 13:16:00,113.798,113.814,113.796,113.805,281600007.0
2006-06-08 13:17:00,113.81,113.826,113.81,113.818,177499999.0
2006-06-08 13:18:00,113.813,113.824,113.807,113.82,257199993.0
2006-06-08 13:19:00,113.811,113.811,113.802,113.803,294800002.0
2006-06-08 13:20:00,113.805,113.808,113.799,113.804,276700001.0
2006-06-08 13:21:00,113.814,113.814,113.786,113.786,270200000.0
2006-06-08 13:22:00,113.771,113.771,113.754,113.769,214000000.0
2006-06-08 13:23:00,113.774,113.778,113.767,113.773,377999993.0
2006-06-08 13:24:00,113.775,113.777,113.768,113.768,305600002.0
2006-06-08 13:25:00,113.768,113.77,113.763,113.77,124899997.0
2006-06-08 13:26:00,113.776,113.803,113.776,113.799,107799999.0
2006-06-08 13:27:00,113.793,113.795,113.787,113.787,145800001.0
2006-06-08 13:28:00,113.796,113.805,113.796,113.798,98100001.0
2006-06-08 13:29:00,113.797,113.813,113.797,113.813,235400000.0
2006-06-08 13:30:00,113.817,113.823,113.817,113.818,163899998.0
2006-06-08 13:31:00,113.818,113.819,113.811,113.812,105600000.0
2006-06-08 13:32:00,113.815,113.815,113.807,113.808,278700000.0
2006-06-08 13:33:00,113.819,113.844,113.819,113.839,402999991.0
2006-06-08 13:34:00,113.833,113.833,113.814,113.814,245199998.0
2006-06-08 13:35:00,113.809,113.821,113.809,113.819,169099997.0
2006-06-08 13:36:00,113.823,113.841,113.822,113.841,354499999.0
2006-06-08 13:37:00,113.849,113.849,113.839,113.845,287500001.0
2006-06-08 13:38:00,113.841,113.854,113.838,113.847,241800006.0
2006-06-08 13:39:00,113.852,113.852,113.843,113.847,240099999.0
2006-06-08 13:40:00,113.851,113.851,113.822,113.83,316400004.0
2006-06-08 13:41:00,113.827,113.846,113.827,113.834,127600002.0
2006-06-08 13:42:00,113.838,113.841,113.833,113.837,112700001.0
2006-06-08 13:43:00,113.842,113.852,113.842,113.85,166700003.0
2006-06-08 13:44:00,113.845,113.87,113.841,113.844,345100004.0
2006-06-08 13:45:00,113.835,113.855,113.827,113.843,176800000.0
2006-06-08 13:46:00,113.85,113.905,113.85,113.875,238400005.0
2006-06-08 13:47:00,113.868,113.895,113.851,113.895,202199999.0
2006-06-08 13:48:00,113.914,113.939,113.903,113.939,203299997.0
2006-06-08 13:49:00,113.932,113.958,113.927,113.955,262700001.0
2006-06-08 13:50:00,113.947,113.957,113.923,113.923,216500000.0
2006-06-08 13:51:00,113.926,113.955,113.926,113.955,229100001.0
2006-06-08 13:52:00,113.946,114.039,113.946,114.039,372800001.0
2006-06-08 13:53:00,114.093,114.145,114.093,114.141,193499998.0
2006-06-08 13:54:00,114.144,114.206,114.125,114.206,171100001.0
2006-06-08 13:55:00,114.23,114.281,114.223,114.281,160600003.0
2006-06-08 13:56:00,114.229,114.24,114.194,114.216,234099998.0
2006-06-08 13:57:00,114.201,114.213,114.18,114.211,252199999.0
2006-06-08 13:58:00,114.203,114.203,114.173,114.19,190999999.0
2006-06-08 13:59:00,114.176,114.183,114.145,114.145,174900000.0
2006-06-08 14:00:00,114.145,114.151,114.121,114.15,385299999.0
2006-06-08 14:01:00,114.16,114.214,114.16,114.207,227399997.0
2006-06-08 14:02:00,114.232,114.248,114.22,114.237,209500003.0
2006-06-08 14:03:00,114.242,114.263,114.234,114.253,323199999.0
2006-06-08 14:04:00,114.25,114.317,114.247,114.31,235900001.0
2006-06-08 14:05:00,114.306,114.306,114.267,114.267,250999996.0
2006-06-08 14:06:00,114.271,114.272,114.241,114.241,252100005.0
2006-06-08 14:07:00,114.242,114.248,114.224,114.233,244499999.0
2006-06-08 14:08:00,114.233,114.255,114.228,114.24,313300001.0
2006-06-08 14:09:00,114.227,114.247,114.227,114.238,178400000.0
2006-06-08 14:10:00,114.269,114.321,114.269,114.317,197900008.0
2006-06-08 14:11:00,114.317,114.322,114.303,114.305,175900002.0
2006-06-08 14:12:00,114.302,114.311,114.295,114.303,484700000.0
2006-06-08 14:13:00,114.323,114.365,114.323,114.346,186299995.0
2006-06-08 14:14:00,114.362,114.368,114.351,114.359,284399993.0
2006-06-08 14:15:00,114.367,114.395,114.365,114.395,266200001.0
2006-06-08 14:16:00,114.4,114.426,114.4,114.401,186000003.0
2006-06-08 14:17:00,114.389,114.423,114.389,114.423,329000002.0
2006-06-08 14:18:00,114.417,114.417,114.395,114.409,309399999.0
2006-06-08 14:19:00,114.417,114.425,114.417,114.425,320200006.0
2006-06-08 14:20:00,114.42,114.42,114.407,114.42,31200000.0
2006-06-08 14:21:00,114.422,114.446,114.415,114.445,224000003.0
2006-06-08 14:22:00,114.449,114.449,114.438,114.438,132700003.0
2006-06-08 14:23:00,114.448,114.449,114.428,114.43,297400004.0
2006-06-08 14:24:00,114.439,114.453,114.425,114.446,369400005.0
2006-06-08 14:25:00,114.461,114.473,114.454,114.454,195299998.0
2006-06-08 14:26:00,114.448,114.448,114.422,114.422,297899995.0
2006-06-08 14:27:00,114.411,114.411,114.391,114.393,314099993.0
2006-06-08 14:28:00,114.393,114.401,114.383,114.383,218199997.0
2006-06-08 14:29:00,114.386,114.392,114.375,114.375,108100004.0
2006-06-08 14:30:00,114.379,114.453,114.379,114.445,402900004.0
2006-06-08 14:31:00,114.444,114.475,114.444,114.459,236000002.0
2006-06-08 14:32:00,114.473,114.495,114.435,114.481,353599996.0
2006-06-08 14:33:00,114.482,114.657,114.482,114.657,148900001.0
2006-06-08 14:34:00,114.702,114.702,114.586,114.586,162300002.0
2006-06-08 14:35:00,114.595,114.654,114.595,114.624,235200001.0
2006-06-08 14:36:00,114.622,114.628,114.594,114.601,152800000.0
2006-06-08 14:37:00,114.591,114.592,114.563,114.563,381600002.0
2006-06-08 14:38:00,114.536,114.536,114.506,114.519,129099999.0
2006-06-08 14:39:00,114.497,114.507,114.442,114.507,194699999.0
2006-06-08 14:40:00,114.508,114.531,114.498,114.531,162500001.0
2006-06-08 14:41:00,114.513,114.513,114.478,114.479,188300003.0
2006-06-08 14:42:00,114.472,114.481,114.458,114.477,171500002.0
2006-06-08 14:43:00,114.486,114.532,114.486,114.53,319800000.0
2006-06-08 14:44:00,114.557,114.573,114.543,114.561,213999999.0
2006-06-08 14:45:00,114.57,114.578,114.55,114.569,384900002.0
2006-06-08 14:46:00,114.566,114.566,114.554,114.561,124799998.0
2006-06-08 14:47:00,114.564,114.575,114.539,114.539,144299999.0
2006-06-08 14:48:00,114.54,114.549,114.53,114.535,300500000.0
2006-06-08 14:49:00,114.54,114.543,114.498,114.499,263199996.0
2006-06-08 14:50:00,114.517,114.533,114.469,114.531,286800002.0
2006-06-08 14:51:00,114.53,114.54,114.518,114.52,158300004.0
2006-06-08 14:52:00,114.508,114.508,114.478,114.489,111600001.0
2006-06-08 14:53:00,114.476,114.476,114.424,114.437,202400001.0
2006-06-08 14:54:00,114.464,114.493,114.44,114.493,230200004.0
2006-06-08 14:55:00,114.513,114.538,114.498,114.538,198899998.0
2006-06-08 14:56:00,114.551,114.551,114.513,114.514,113400000.0
2006-06-08 14:57:00,114.521,114.521,114.476,114.48,156499999.0
2006-06-08 14:58:00,114.493,114.503,114.461,114.461,421000005.0
2006-06-08 14:59:00,114.454,114.46,114.412,114.432,289600001.0
2006-06-08 15:00:00,114.418,114.418,114.389,114.401,78999998.0
2006-06-08 15:01:00,114.415,114.437,114.415,114.426,278599997.0
2006-06-08 15:02:00,114.428,114.44,114.428,114.438,190299998.0
2006-06-08 15:03:00,114.431,114.444,114.406,114.444,229899999.0
2006-06-08 15:04:00,114.459,114.463,114.444,114.444,89600000.0
2006-06-08 15:05:00,114.435,114.447,114.428,114.437,230299999.0
2006-06-08 15:06:00,114.432,114.445,114.425,114.443,370200001.0
2006-06-08 15:07:00,114.426,114.448,114.415,114.448,315999999.0
2006-06-08 15:08:00,114.454,114.475,114.443,114.475,352300003.0
2006-06-08 15:09:00,114.487,114.488,114.391,114.395,259699997.0
2006-06-08 15:10:00,114.401,114.42,114.401,114.417,87499998.0
2006-06-08 15:11:00,114.419,114.44,114.418,114.424,361700000.0
2006-06-08 15:12:00,114.421,114.421,114.34,114.34,171999997.0
2006-06-08 15:13:00,114.309,114.309,114.262,114.262,221999999.0
2006-06-08 15:14:00,114.247,114.301,114.247,114.301,171699999.0
2006-06-08 15:15:00,114.313,114.321,114.306,114.31,239300004.0
2006-06-08 15:16:00,114.298,114.298,114.29,114.29,73200000.0
2006-06-08 15:17:00,114.277,114.283,114.212,114.215,348700001.0
2006-06-08 15:18:00,114.203,114.218,114.187,114.215,157600001.0
2006-06-08 15:19:00,114.228,114.241,114.217,114.236,243800002.0
2006-06-08 15:20:00,114.248,114.253,114.24,114.25,419800000.0
2006-06-08 15:21:00,114.256,114.262,114.239,114.243,306300000.0
2006-06-08 15:22:00,114.245,114.266,114.245,114.254,184199996.0
2006-06-08 15:23:00,114.259,114.288,114.259,114.267,262099999.0
2006-06-08 15:24:00,114.282,114.295,114.267,114.273,333500002.0
2006-06-08 15:25:00,114.282,114.313,114.282,114.308,290700000.0
2006-06-08 15:26:00,114.301,114.301,114.245,114.245,212499998.0
2006-06-08 15:27:00,114.242,114.259,114.242,114.259,318800005.0
2006-06-08 15:28:00,114.255,114.267,114.245,114.263,357100003.0
2006-06-08 15:29:00,114.269,114.291,114.269,114.281,147000002.0
2006-06-08 15:30:00,114.291,114.299,114.261,114.261,247199998.0
2006-06-08 15:31:00,114.257,114.271,114.252,114.252,393600001.0
2006-06-08 15:32:00,114.262,114.33,114.262,114.326,184199995.0
2006-06-08 15:33:00,114.341,114.38,114.341,114.38,141399999.0
2006-06-08 15:34:00,114.385,114.395,114.37,114.378,375199997.0
2006-06-08 15:35:00,114.373,114.382,114.367,114.369,419300001.0
2006-06-08 15:36:00,114.384,114.435,114.384,114.434,214800003.0
2006-06-08 15:37:00,114.433,114.433,114.389,114.409,287900001.0
2006-06-08 15:38:00,114.429,114.439,114.414,114.425,137300002.0
2006-06-08 15:39:00,114.407,114.407,114.353,114.369,296599998.0
2006-06-08 15:40:00,114.39,114.411,114.384,114.411,267500001.0
2006-06-08 15:41:00,114.406,114.406,114.369,114.382,329299992.0
2006-06-08 15:42:00,114.381,114.386,114.356,114.357,312900006.0
2006-06-08 15:43:00,114.358,114.379,114.358,114.379,187899997.0
2006-06-08 15:44:00,114.389,114.405,114.385,114.394,180700003.0
2006-06-08 15:45:00,114.407,114.424,114.391,114.391,167899999.0
2006-06-08 15:46:00,114.391,114.446,114.391,114.432,335200003.0
2006-06-08 15:47:00,114.444,114.47,114.444,114.451,140399998.0
2006-06-08 15:48:00,114.456,114.457,114.413,114.457,316099998.0
2006-06-08 15:49:00,114.469,114.481,114.452,114.452,132300002.0
2006-06-08 15:50:00,114.441,114.441,114.412,114.417,313800004.0
2006-06-08 15:51:00,114.42,114.425,114.41,114.41,226700001.0
2006-06-08 15:52:00,114.403,114.409,114.399,114.403,316700003.0
2006-06-08 15:53:00,114.409,114.44,114.405,114.425,326600003.0
2006-06-08 15:54:00,114.419,114.425,114.41,114.423,219000003.0
2006-06-08 15:55:00,114.427,114.429,114.419,114.421,264599997.0
2006-06-08 15:56:00,114.404,114.404,114.362,114.371,225300001.0
2006-06-08 15:57:00,114.365,114.376,114.318,114.32,327300003.0
2006-06-08 15:58:00,114.314,114.32,114.306,114.309,159200002.0
2006-06-08 15:59:00,114.305,114.343,114.305,114.341,179599999.0
2006-06-08 16:00:00,114.349,114.366,114.345,114.351,306600005.0
2006-06-08 16:01:00,114.345,114.354,114.336,114.353,236599999.0
2006-06-08 16:02:00,114.348,114.359,114.342,114.343,178199999.0
2006-06-08 16:03:00,114.339,114.339,114.319,114.325,179200002.0
2006-06-08 16:04:00,114.315,114.33,114.312,114.313,181300002.0
2006-06-08 16:05:00,114.31,114.311,114.263,114.263,310999999.0
2006-06-08 16:06:00,114.266,114.319,114.266,114.319,209800002.0
2006-06-08 16:07:00,114.322,114.344,114.32,114.344,128800002.0
2006-06-08 16:08:00,114.359,114.37,114.305,114.305,309600003.0
2006-06-08 16:09:00,114.309,114.326,114.303,114.306,158100001.0
2006-06-08 16:10:00,114.301,114.301,114.265,114.265,247100000.0
2006-06-08 16:11:00,114.282,114.291,114.271,114.288,296100001.0
2006-06-08 16:12:00,114.3,114.301,114.291,114.292,125300001.0
2006-06-08 16:13:00,114.302,114.302,114.288,114.288,177300000.0
2006-06-08 16:14:00,114.289,114.293,114.284,114.291,219800005.0
2006-06-08 16:15:00,114.287,114.318,114.287,114.318,197399999.0
2006-06-08 16:16:00,114.326,114.339,114.318,114.319,234099996.0
2006-06-08 16:17:00,114.294,114.294,114.261,114.266,106400001.0
2006-06-08 16:18:00,114.275,114.278,114.226,114.226,323299999.0
2006-06-08 16:19:00,114.23,114.23,114.204,114.212,352800004.0
2006-06-08 16:20:00,114.23,114.241,114.225,114.24,263000001.0
2006-06-08 16:21:00,114.256,114.256,114.231,114.249,209499995.0
2006-06-08 16:22:00,114.253,114.27,114.238,114.27,263999996.0
2006-06-08 16:23:00,114.257,114.26,114.245,114.258,244800001.0
2006-06-08 16:24:00,114.25,114.267,114.245,114.254,315800001.0
2006-06-08 16:25:00,114.257,114.274,114.253,114.264,226200002.0
2006-06-08 16:26:00,114.263,114.281,114.253,114.281,284599997.0
2006-06-08 16:27:00,114.275,114.318,114.273,114.31,184400001.0
2006-06-08 16:28:00,114.322,114.337,114.32,114.32,166499998.0
2006-06-08 16:29:00,114.332,114.348,114.329,114.338,249499998.0
2006-06-08 16:30:00,114.336,114.347,114.333,114.333,185900001.0
2006-06-08 16:31:00,114.334,114.341,114.327,114.327,143600003.0
2006-06-08 16:32:00,114.313,114.32,114.304,114.304,187399997.0
2006-06-08 16:33:00,114.301,114.326,114.301,114.326,126600003.0
2006-06-08 16:34:00,114.315,114.315,114.292,114.293,97500001.0
2006-06-08 16:35:00,114.307,114.325,114.307,114.315,172000002.0
2006-06-08 16:36:00,114.312,114.312,114.262,114.262,265600001.0
2006-06-08 16:37:00,114.26,114.278,114.26,114.262,453100006.0
2006-06-08 16:38:00,114.267,114.284,114.26,114.269,360500003.0
2006-06-08 16:39:00,114.261,114.261,114.239,114.239,190799994.0
2006-06-08 16:40:00,114.234,114.245,114.227,114.245,87600002.0
2006-06-08 16:41:00,114.258,114.258,114.248,114.254,308399998.0
2006-06-08 16:42:00,114.242,114.251,114.236,114.251,113800002.0
2006-06-08 16:43:00,114.254,114.262,114.238,114.262,385900002.0
2006-06-08 16:44:00,114.272,114.285,114.269,114.272,130199999.0
2006-06-08 16:45:00,114.262,114.262,114.231,114.236,264999997.0
2006-06-08 16:46:00,114.247,114.291,114.247,114.291,196999998.0
2006-06-08 16:47:00,114.291,114.295,114.253,114.253,289400001.0
2006-06-08 16:48:00,114.243,114.252,114.243,114.248,156199998.0
2006-06-08 16:49:00,114.242,114.262,114.242,114.262,180300001.0
2006-06-08 16:50:00,114.26,114.288,114.26,114.278,278299996.0
2006-06-08 16:51:00,114.287,114.299,114.279,114.279,332799998.0
2006-06-08 16:52:00,114.277,114.294,114.277,114.294,67599998.0
2006-06-08 16:53:00,114.28,114.28,114.266,114.274,201000006.0
2006-06-08 16:54:00,114.295,114.31,114.291,114.31,321799994.0
2006-06-08 16:55:00,114.307,114.323,114.307,114.32,217999996.0
2006-06-08 16:56:00,114.32,114.326,114.313,114.318,158599997.0
2006-06-08 16:57:00,114.327,114.337,114.327,114.328,299800001.0
2006-06-08 16:58:00,114.317,114.321,114.299,114.3,254699997.0
2006-06-08 16:59:00,114.308,114.312,114.294,114.303,281300003.0
2006-06-08 17:00:00,114.293,114.303,114.272,114.279,239200000.0
2006-06-08 17:01:00,114.264,114.264,114.254,114.26,213000000.0
2006-06-08 17:02:00,114.265,114.265,114.256,114.261,169800002.0
2006-06-08 17:03:00,114.253,114.256,114.242,114.242,115899997.0
2006-06-08 17:04:00,114.251,114.251,114.238,114.239,258500003.0
2006-06-08 17:05:00,114.237,114.258,114.237,114.255,145400001.0
2006-06-08 17:06:00,114.266,114.267,114.248,114.267,282900000.0
2006-06-08 17:07:00,114.263,114.263,114.245,114.25,216300005.0
2006-06-08 17:08:00,114.246,114.254,114.244,114.244,186499998.0
2006-06-08 17:09:00,114.235,114.235,114.222,114.226,246499997.0
2006-06-08 17:10:00,114.235,114.258,114.23,114.257,285200003.0
2006-06-08 17:11:00,114.252,114.26,114.248,114.26,185700002.0
2006-06-08 17:12:00,114.258,114.271,114.258,114.269,170899996.0
2006-06-08 17:13:00,114.277,114.277,114.26,114.269,342100005.0
2006-06-08 17:14:00,114.268,114.277,114.268,114.277,215499998.0
2006-06-08 17:15:00,114.269,114.289,114.266,114.289,263699998.0
2006-06-08 17:16:00,114.292,114.292,114.279,114.285,226999996.0
2006-06-08 17:17:00,114.281,114.281,114.265,114.269,242300006.0
2006-06-08 17:18:00,114.257,114.257,114.244,114.245,361800001.0
2006-06-08 17:19:00,114.242,114.26,114.24,114.247,360600003.0
2006-06-08 17:20:00,114.269,114.301,114.269,114.295,156100003.0
2006-06-08 17:21:00,114.3,114.307,114.289,114.289,132400000.0
2006-06-08 17:22:00,114.289,114.31,114.289,114.31,243000001.0
2006-06-08 17:23:00,114.322,114.357,114.322,114.327,202900000.0
2006-06-08 17:24:00,114.329,114.342,114.329,114.342,168999999.0
2006-06-08 17:25:00,114.344,114.358,114.338,114.356,132900000.0
2006-06-08 17:26:00,114.336,114.35,114.317,114.318,399399994.0
2006-06-08 17:27:00,114.314,114.314,114.302,114.302,170200000.0
2006-06-08 17:28:00,114.309,114.313,114.3,114.305,275399997.0
2006-06-08 17:29:00,114.299,114.349,114.299,114.348,313399999.0
2006-06-08 17:30:00,114.352,114.352,114.336,114.345,424399999.0
2006-06-08 17:31:00,114.337,114.337,114.325,114.325,132800003.0
2006-06-08 17:32:00,114.335,114.344,114.335,114.344,226600004.0
2006-06-08 17:33:00,114.34,114.348,114.34,114.348,314600006.0
2006-06-08 17:34:00,114.342,114.342,114.339,114.339,66299999.0
2006-06-08 17:35:00,114.333,114.333,114.317,114.317,263399996.0
2006-06-08 17:36:00,114.315,114.315,114.297,114.305,317199997.0
2006-06-08 17:37:00,114.296,114.296,114.286,114.292,219299997.0
2006-06-08 17:38:00,114.297,114.297,114.287,114.287,145400003.0
2006-06-08 17:39:00,114.265,114.265,114.26,114.26,110199997.0
2006-06-08 17:40:00,114.251,114.285,114.251,114.285,154699998.0
2006-06-08 17:41:00,114.278,114.29,114.272,114.272,293800004.0
2006-06-08 17:42:00,114.277,114.277,114.264,114.276,296500004.0
2006-06-08 17:43:00,114.272,114.282,114.262,114.262,348000002.0
2006-06-08 17:44:00,114.274,114.296,114.269,114.295,294300002.0
2006-06-08 17:45:00,114.293,114.3,114.283,114.283,151700004.0
2006-06-08 17:46:00,114.295,114.297,114.286,114.289,172699999.0
2006-06-08 17:47:00,114.275,114.291,114.275,114.28,243000007.0
2006-06-08 17:48:00,114.269,114.269,114.248,114.255,176299998.0
2006-06-08 17:49:00,114.253,114.259,114.219,114.219,314600007.0
2006-06-08 17:50:00,114.225,114.236,114.183,114.184,335700005.0
2006-06-08 17:51:00,114.183,114.22,114.183,114.21,257799998.0
2006-06-08 17:52:00,114.22,114.22,114.17,114.181,229400000.0
2006-06-08 17:53:00,114.202,114.211,114.193,114.193,146400002.0
2006-06-08 17:54:00,114.217,114.259,114.217,114.245,246299996.0
2006-06-08 17:55:00,114.238,114.246,114.213,114.217,174899998.0
2006-06-08 17:56:00,114.225,114.231,114.225,114.228,79700001.0
2006-06-08 17:57:00,114.222,114.223,114.203,114.214,256300000.0
2006-06-08 17:58:00,114.207,114.222,114.205,114.215,173199999.0
2006-06-08 17:59:00,114.224,114.226,114.197,114.206,258600000.0
2006-06-08 18:00:00,114.212,114.23,114.208,114.214,316500003.0
2006-06-08 18:01:00,114.21,114.21,114.199,114.203,2014900012.0
2006-06-08 18:02:00,114.23,114.23,114.17,114.18,1803900009.0
2006-06-08 18:03:00,114.19,114.2,114.18,114.18,1803900009.0
2006-06-08 18:04:00,114.19,114.19,114.18,114.19,1803900009.0
2006-06-08 18:05:00,114.2,114.2,114.15,114.16,1803900009.0
2006-06-08 18:06:00,114.17,114.17,114.13,114.15,1803900009.0
2006-06-08 18:07:00,114.14,114.15,114.1,114.12,1803900009.0
2006-06-08 18:08:00,114.11,114.12,114.1,114.1,1803900009.0
2006-06-08 18:09:00,114.09,114.15,114.09,114.15,1803900009.0
2006-06-08 18:10:00,114.14,114.15,114.14,114.15,1803900009.0
2006-06-08 18:11:00,114.15,114.15,114.124,114.136,1803900009.0
2006-06-08 18:12:00,114.126,114.132,114.106,114.109,2015800018.0
2006-06-08 18:13:00,114.13,114.14,114.12,114.12,1783900012.0
2006-06-08 18:14:00,114.13,114.14,114.1,114.1,1783900012.0
2006-06-08 18:15:00,114.11,114.13,114.07,114.08,1783900012.0
2006-06-08 18:16:00,114.09,114.09,114.06,114.07,1783900012.0
2006-06-08 18:17:00,114.041,114.1,114.041,114.1,1783900012.0
2006-06-08 18:18:00,114.115,114.145,114.113,114.145,1930199993.0
2006-06-08 18:19:00,114.17,114.17,114.12,114.12,2063799997.0
2006-06-08 18:20:00,114.13,114.14,114.13,114.14,2063799997.0
2006-06-08 18:21:00,114.13,114.14,114.13,114.14,2063799997.0
2006-06-08 18:22:00,114.13,114.15,114.13,114.14,2063799997.0
2006-06-08 18:23:00,114.15,114.15,114.14,114.14,2063799997.0
2006-06-08 18:24:00,114.15,114.15,114.08,114.08,2063799997.0
2006-06-08 18:25:00,114.12,114.13,114.07,114.12,2063799997.0
2006-06-08 18:26:00,114.105,114.105,114.042,114.042,2063799997.0
2006-06-08 18:27:00,114.039,114.085,114.037,114.085,1928699993.0
2006-06-08 18:28:00,114.09,114.12,114.09,114.1,2073899996.0
2006-06-08 18:29:00,114.09,114.09,114.09,114.09,2073899996.0
2006-06-08 18:30:00,114.079,114.101,114.079,114.099,2073899996.0
2006-06-08 18:31:00,114.102,114.116,114.082,114.115,2132899992.0
2006-06-08 18:32:00,114.13,114.15,114.13,114.15,1769000010.0
2006-06-08 18:33:00,114.14,114.14,114.1,114.11,1769000010.0
2006-06-08 18:34:00,114.12,114.12,114.1,114.11,1769000010.0
2006-06-08 18:35:00,114.12,114.12,114.1,114.1,1769000010.0
2006-06-08 18:36:00,114.085,114.12,114.085,114.104,1769000010.0
2006-06-08 18:37:00,114.101,114.113,114.079,114.079,1435599997.0
2006-06-08 18:38:00,114.073,114.074,114.064,114.07,1078799991.0
2006-06-08 18:39:00,114.076,114.09,114.076,114.09,692800001.0
2006-06-08 18:40:00,114.095,114.1,114.093,114.096,1604000006.0
2006-06-08 18:41:00,114.097,114.105,114.093,114.098,1663800002.0
2006-06-08 18:42:00,114.13,114.13,114.11,114.12,1136999997.0
2006-06-08 18:43:00,114.101,114.124,114.101,114.124,1136999997.0
2006-06-08 18:44:00,114.131,114.166,114.123,114.123,679599997.0
2006-06-08 18:45:00,114.122,114.137,114.121,114.123,1578100013.0
2006-06-08 18:46:00,114.121,114.121,114.105,114.108,1451800000.0
2006-06-08 18:47:00,114.107,114.132,114.104,114.115,264200005.0
2006-06-08 18:48:00,114.108,114.109,114.096,114.097,830100003.0
2006-06-08 18:49:00,114.092,114.104,114.09,114.095,1104199994.0
2006-06-08 18:50:00,114.096,114.102,114.083,114.096,2065799989.0
2006-06-08 18:51:00,114.097,114.103,114.091,114.099,1690299988.0
2006-06-08 18:52:00,114.117,114.127,114.115,114.123,1935200000.0
2006-06-08 18:53:00,114.127,114.127,114.112,114.113,1303799988.0
2006-06-08 18:54:00,114.115,114.124,114.111,114.115,1970200001.0
2006-06-08 18:55:00,114.112,114.124,114.107,114.11,1867300001.0
2006-06-08 18:56:00,114.109,114.131,114.109,114.125,272999998.0
2006-06-08 18:57:00,114.128,114.141,114.125,114.127,994500004.0
2006-06-08 18:58:00,114.127,114.149,114.107,114.149,1382600010.0
2006-06-08 18:59:00,114.156,114.168,114.148,114.168,1740199987.0
2006-06-08 19:00:00,114.171,114.171,114.15,114.165,724999985.0
2006-06-08 19:01:00,114.173,114.177,114.156,114.17,547500001.0
2006-06-08 19:02:00,114.173,114.187,114.167,114.176,559399997.0
2006-06-08 19:03:00,114.181,114.236,114.181,114.224,1620999991.0
2006-06-08 19:04:00,114.234,114.25,114.218,114.218,1091300007.0
2006-06-08 19:05:00,114.218,114.26,114.218,114.24,711700005.0
2006-06-08 19:06:00,114.241,114.259,114.23,114.259,1085499997.0
2006-06-08 19:07:00,114.27,114.31,114.27,114.28,1497600012.0
2006-06-08 19:08:00,114.274,114.305,114.265,114.265,1497600012.0
2006-06-08 19:09:00,114.259,114.277,114.259,114.267,464600004.0
2006-06-08 19:10:00,114.272,114.278,114.268,114.276,622599997.0
2006-06-08 19:11:00,114.272,114.272,114.246,114.252,796699998.0
2006-06-08 19:12:00,114.254,114.277,114.247,114.277,1000399999.0
2006-06-08 19:13:00,114.271,114.276,114.268,114.268,745800004.0
2006-06-08 19:14:00,114.263,114.266,114.244,114.244,721900002.0
2006-06-08 19:15:00,114.243,114.247,114.234,114.238,1742499996.0
2006-06-08 19:16:00,114.238,114.242,114.228,114.235,838799992.0
2006-06-08 19:17:00,114.24,114.253,114.24,114.25,1329200002.0
2006-06-08 19:18:00,114.243,114.253,114.242,114.245,789700005.0
2006-06-08 19:19:00,114.245,114.253,114.241,114.245,1808100000.0
2006-06-08 19:20:00,114.247,114.257,114.242,114.245,762199998.0
2006-06-08 19:21:00,114.244,114.253,114.244,114.25,1284200006.0
2006-06-08 19:22:00,114.255,114.257,114.25,114.253,463499997.0
2006-06-08 19:23:00,114.27,114.28,114.26,114.27,1329099998.0
2006-06-08 19:24:00,114.253,114.257,114.239,114.239,1329099998.0
2006-06-08 19:25:00,114.236,114.252,114.236,114.252,1439499983.0
2006-06-08 19:26:00,114.27,114.27,114.25,114.25,1551399999.0
2006-06-08 19:27:00,114.242,114.248,114.237,114.245,1551399999.0
2006-06-08 19:28:00,114.236,114.246,114.23,114.23,1108499999.0
2006-06-08 19:29:00,114.23,114.231,114.218,114.218,671200002.0
2006-06-08 19:30:00,114.212,114.238,114.209,114.225,886699998.0
2006-06-08 19:31:00,114.227,114.235,114.222,114.222,1519400009.0
2006-06-08 19:32:00,114.228,114.25,114.228,114.24,1529300008.0
2006-06-08 19:33:00,114.241,114.259,114.241,114.259,1305599997.0
2006-06-08 19:34:00,114.26,114.27,114.253,114.253,1068100005.0
2006-06-08 19:35:00,114.251,114.256,114.248,114.252,1229499988.0
2006-06-08 19:36:00,114.243,114.26,114.243,114.253,472299993.0
2006-06-08 19:37:00,114.245,114.253,114.244,114.244,261599999.0
2006-06-08 19:38:00,114.239,114.239,114.222,114.235,923600000.0
2006-06-08 19:39:00,114.232,114.241,114.221,114.235,1443200009.0
2006-06-08 19:40:00,114.23,114.233,114.22,114.22,1019700010.0
2006-06-08 19:41:00,114.217,114.219,114.177,114.184,1304899998.0
2006-06-08 19:42:00,114.171,114.172,114.133,114.136,841700001.0
2006-06-08 19:43:00,114.132,114.143,114.126,114.138,288000003.0
2006-06-08 19:44:00,114.138,114.143,114.129,114.132,1050299998.0
2006-06-08 19:45:00,114.131,114.142,114.127,114.142,835499994.0
2006-06-08 19:46:00,114.145,114.152,114.131,114.142,1233300018.0
2006-06-08 19:47:00,114.144,114.156,114.134,114.153,670900007.0
2006-06-08 19:48:00,114.15,114.158,114.145,114.15,1568299994.0
2006-06-08 19:49:00,114.158,114.166,114.154,114.162,627100002.0
2006-06-08 19:50:00,114.168,114.179,114.168,114.176,821900000.0
2006-06-08 19:51:00,114.175,114.179,114.172,114.179,680300009.0
2006-06-08 19:52:00,114.177,114.177,114.156,114.156,1010299998.0
2006-06-08 19:53:00,114.157,114.161,114.149,114.158,1211599988.0
2006-06-08 19:54:00,114.16,114.16,114.15,114.152,1611400005.0
2006-06-08 19:55:00,114.149,114.169,114.149,114.162,602199994.0
2006-06-08 19:56:00,114.16,114.163,114.151,114.163,859099995.0
2006-06-08 19:57:00,114.166,114.172,114.162,114.17,641499995.0
2006-06-08 19:58:00,114.17,114.172,114.165,114.167,1412199997.0
2006-06-08 19:59:00,114.172,114.183,114.172,114.183,713099999.0
2006-06-08 20:00:00,114.189,114.202,114.189,114.198,368100001.0
2006-06-08 20:01:00,114.2,114.211,114.194,114.21,484699995.0
2006-06-08 20:02:00,114.209,114.24,114.209,114.225,1757899997.0
2006-06-08 20:03:00,114.222,114.222,114.202,114.21,786999997.0
2006-06-08 20:04:00,114.209,114.211,114.2,114.21,729800000.0
2006-06-08 20:05:00,114.204,114.212,114.194,114.212,938899989.0
2006-06-08 20:06:00,114.21,114.229,114.208,114.225,1675599994.0
2006-06-08 20:07:00,114.218,114.223,114.209,114.22,859099998.0
2006-06-08 20:08:00,114.215,114.223,114.214,114.22,676100001.0
2006-06-08 20:09:00,114.217,114.231,114.216,114.224,824200002.0
2006-06-08 20:10:00,114.233,114.243,114.227,114.227,794799998.0
2006-06-08 20:11:00,114.225,114.232,114.218,114.229,1820199972.0
2006-06-08 20:12:00,114.223,114.233,114.217,114.23,1838600008.0
2006-06-08 20:13:00,114.214,114.221,114.211,114.214,703599996.0
2006-06-08 20:14:00,114.218,114.218,114.207,114.211,989899997.0
2006-06-08 20:15:00,114.213,114.217,114.204,114.206,1722200001.0
2006-06-08 20:16:00,114.205,114.212,114.201,114.202,1016899993.0
2006-06-08 20:17:00,114.204,114.213,114.201,114.205,804399992.0
2006-06-08 20:18:00,114.213,114.225,114.213,114.213,308500004.0
2006-06-08 20:19:00,114.209,114.21,114.202,114.21,971699997.0
2006-06-08 20:20:00,114.205,114.211,114.205,114.207,747800001.0
2006-06-08 20:21:00,114.205,114.205,114.197,114.199,1240000003.0
2006-06-08 20:22:00,114.2,114.208,114.196,114.208,1204399998.0
2006-06-08 20:23:00,114.203,114.213,114.199,114.21,734600002.0
2006-06-08 20:24:00,114.209,114.209,114.202,114.202,977799997.0
2006-06-08 20:25:00,114.21,114.213,114.205,114.205,957700007.0
2006-06-08 20:26:00,114.204,114.208,114.191,114.202,1175800001.0
2006-06-08 20:27:00,114.2,114.205,114.19,114.203,1239699999.0
2006-06-08 20:28:00,114.22,114.24,114.22,114.23,2126999989.0
2006-06-08 20:29:00,114.22,114.23,114.22,114.23,2126999989.0
2006-06-08 20:30:00,114.21,114.24,114.21,114.23,2126999989.0
2006-06-08 20:31:00,114.196,114.204,114.185,114.185,2126999989.0
2006-06-08 20:32:00,114.186,114.19,114.182,114.186,1964999982.0
2006-06-08 20:33:00,114.188,114.201,114.188,114.195,511299990.0
2006-06-08 20:34:00,114.199,114.229,114.199,114.212,418600004.0
2006-06-08 20:35:00,114.211,114.216,114.207,114.208,477999994.0
2006-06-08 20:36:00,114.208,114.216,114.203,114.207,518800001.0
2006-06-08 20:37:00,114.205,114.208,114.198,114.208,489299995.0
2006-06-08 20:38:00,114.203,114.203,114.184,114.188,1012499997.0
2006-06-08 20:39:00,114.182,114.182,114.17,114.172,1115299992.0
2006-06-08 20:40:00,114.17,114.18,114.16,114.17,1142399990.0
2006-06-08 20:41:00,114.158,114.175,114.157,114.17,1142399990.0
2006-06-08 20:42:00,114.17,114.197,114.17,114.19,1193899997.0
2006-06-08 20:43:00,114.19,114.195,114.188,114.195,1492800003.0
2006-06-08 20:44:00,114.195,114.198,114.188,114.195,1631899998.0
2006-06-08 20:45:00,114.195,114.198,114.188,114.19,1260499993.0
2006-06-08 20:46:00,114.195,114.207,114.182,114.207,1756600008.0
2006-06-08 20:47:00,114.208,114.216,114.195,114.195,1957800005.0
2006-06-08 20:48:00,114.192,114.204,114.192,114.194,1206500005.0
2006-06-08 20:49:00,114.187,114.225,114.187,114.213,1379400000.0
2006-06-08 20:50:00,114.217,114.229,114.215,114.215,1656199986.0
2006-06-08 20:51:00,114.215,114.228,114.211,114.212,903599997.0
2006-06-08 20:52:00,114.208,114.21,114.205,114.21,141599998.0
2006-06-08 20:53:00,114.21,114.211,114.199,114.205,1409400006.0
2006-06-08 20:54:00,114.204,114.21,114.196,114.21,665899999.0
2006-06-08 20:55:00,114.21,114.21,114.19,114.191,1801700005.0
2006-06-08 20:56:00,114.193,114.193,114.183,114.186,682300008.0
2006-06-08 20:57:00,114.181,114.181,114.149,114.162,1286599998.0
2006-06-08 20:58:00,114.19,114.21,114.18,114.2,1772899999.0
2006-06-08 20:59:00,114.21,114.24,114.19,114.2,1772899999.0
2006-06-08 21:00:00,114.19,114.19,114.175,114.175,1772899999.0
2006-06-08 21:01:00,114.177,114.19,114.169,114.18,1265100004.0
2006-06-08 21:02:00,114.18,114.183,114.173,114.175,961899996.0
2006-06-08 21:03:00,114.178,114.189,114.175,114.187,1271899999.0
2006-06-08 21:04:00,114.191,114.202,114.191,114.197,321000000.0
2006-06-08 21:05:00,114.198,114.206,114.197,114.199,764500004.0
2006-06-08 21:06:00,114.195,114.195,114.17,114.17,988999994.0
2006-06-08 21:07:00,114.167,114.176,114.165,114.173,1454400003.0
2006-06-08 21:08:00,114.179,114.192,114.177,114.192,657799999.0
2006-06-08 21:09:00,114.19,114.192,114.184,114.188,388500000.0
2006-06-08 21:10:00,114.192,114.202,114.181,114.195,477900004.0
2006-06-08 21:11:00,114.193,114.193,114.184,114.189,212800001.0
2006-06-08 21:12:00,114.186,114.193,114.183,114.183,504799999.0
2006-06-08 21:13:00,114.177,114.19,114.177,114.188,777700004.0
2006-06-08 21:14:00,114.193,114.202,114.184,114.184,1962600001.0
2006-06-08 21:15:00,114.18,114.193,114.18,114.187,1546299989.0
2006-06-08 21:16:00,114.185,114.195,114.185,114.19,1021399998.0
2006-06-08 21:17:00,114.188,114.19,114.17,114.17,1496500017.0
2006-06-08 21:18:00,114.176,114.18,114.168,114.175,1103000003.0
2006-06-08 21:19:00,114.18,114.193,114.18,114.186,1377800006.0
2006-06-08 21:20:00,114.186,114.194,114.182,114.194,1354200014.0
2006-06-08 21:21:00,114.195,114.195,114.182,114.19,1540200002.0
2006-06-08 21:22:00,114.192,114.2,114.188,114.193,1930000007.0
2006-06-08 21:23:00,114.196,114.204,114.192,114.2,769399995.0
2006-06-08 21:24:00,114.2,114.204,114.192,114.192,1674500013.0
2006-06-08 21:25:00,114.19,114.198,114.188,114.19,1737400004.0
2006-06-08 21:26:00,114.191,114.202,114.182,114.182,1181099989.0
2006-06-08 21:27:00,114.182,114.197,114.176,114.197,1114200011.0
2006-06-08 21:28:00,114.186,114.186,114.174,114.182,504699994.0
2006-06-08 21:29:00,114.182,114.182,114.168,114.172,536599996.0
2006-06-08 21:30:00,114.172,114.172,114.151,114.16,876300000.0
2006-06-08 21:31:00,114.157,114.16,114.154,114.16,212599999.0
2006-06-08 21:32:00,114.158,114.158,114.152,114.155,832399998.0
2006-06-08 21:33:00,114.152,114.163,114.152,114.16,531799995.0
2006-06-08 21:34:00,114.158,114.158,114.144,114.145,699600000.0
2006-06-08 21:35:00,114.152,114.155,114.15,114.15,288900003.0
2006-06-08 21:36:00,114.15,114.155,114.147,114.147,455299996.0
2006-06-08 21:37:00,114.154,114.179,114.154,114.158,356200002.0
2006-06-08 21:38:00,114.159,114.162,114.155,114.16,185899998.0
2006-06-08 21:39:00,114.165,114.17,114.162,114.17,572600003.0
2006-06-08 21:40:00,114.168,114.168,114.156,114.16,651999999.0
2006-06-08 21:41:00,114.158,114.159,114.149,114.159,520199999.0
2006-06-08 21:42:00,114.158,114.164,114.15,114.153,887299997.0
2006-06-08 21:43:00,114.148,114.152,114.141,114.146,360500000.0
2006-06-08 21:44:00,114.153,114.155,114.147,114.151,1345900005.0
2006-06-08 21:45:00,114.151,114.154,114.147,114.154,632300006.0
2006-06-08 21:46:00,114.15,114.164,114.15,114.152,654599993.0
2006-06-08 21:47:00,114.145,114.147,114.137,114.145,646199991.0
2006-06-08 21:48:00,114.144,114.16,114.14,114.14,785399999.0
2006-06-08 21:49:00,114.142,114.15,114.14,114.15,539500002.0
2006-06-08 21:50:00,114.148,114.15,114.145,114.149,204500001.0
2006-06-08 21:51:00,114.148,114.148,114.137,114.137,369799996.0
2006-06-08 21:52:00,114.132,114.132,114.121,114.121,156500001.0
2006-06-08 21:53:00,114.121,114.125,114.118,114.125,462900005.0
2006-06-08 21:54:00,114.122,114.125,114.117,114.121,772600003.0
2006-06-08 21:55:00,114.119,114.123,114.114,114.114,212799997.0
2006-06-08 21:56:00,114.113,114.113,114.102,114.108,462899997.0
2006-06-08 21:57:00,114.113,114.116,114.111,114.116,341600002.0
2006-06-08 21:58:00,114.123,114.137,114.123,114.133,211100003.0
2006-06-08 21:59:00,114.131,114.141,114.123,114.13,556300000.0
2006-06-08 22:00:00,114.124,114.131,114.115,114.115,1030599998.0
2006-06-08 22:01:00,114.11,114.118,114.104,114.115,1295000002.0
2006-06-08 22:02:00,114.107,114.116,114.101,114.108,706800003.0
2006-06-08 22:03:00,114.114,114.14,114.114,114.122,291600001.0
2006-06-08 22:04:00,114.118,114.12,114.109,114.112,754000007.0
2006-06-08 22:05:00,114.115,114.124,114.114,114.124,219300000.0
2006-06-08 22:06:00,114.118,114.122,114.116,114.122,117200000.0
2006-06-08 22:07:00,114.125,114.13,114.125,114.13,334600006.0
2006-06-08 22:08:00,114.125,114.129,114.111,114.111,354400001.0
2006-06-08 22:09:00,114.121,114.122,114.119,114.12,150900001.0
2006-06-08 22:10:00,114.123,114.123,114.114,114.117,110199999.0
2006-06-08 22:11:00,114.114,114.145,114.114,114.145,513500004.0
2006-06-08 22:12:00,114.143,114.145,114.135,114.135,257999997.0
2006-06-08 22:13:00,114.135,114.14,114.135,114.14,429000001.0
2006-06-08 22:14:00,114.14,114.145,114.135,114.135,344599995.0
2006-06-08 22:15:00,114.14,114.147,114.138,114.147,213400000.0
2006-06-08 22:16:00,114.147,114.147,114.135,114.135,830999992.0
2006-06-08 22:17:00,114.14,114.145,114.138,114.14,479400001.0
2006-06-08 22:18:00,114.143,114.157,114.143,114.157,447300004.0
2006-06-08 22:19:00,114.158,114.163,114.149,114.149,391900003.0
2006-06-08 22:20:00,114.145,114.145,114.142,114.143,242900005.0
2006-06-08 22:21:00,114.148,114.15,114.141,114.148,275100000.0
2006-06-08 22:22:00,114.145,114.145,114.145,114.145,273999997.0
2006-06-08 22:23:00,114.145,114.145,114.14,114.14,44700001.0
2006-06-08 22:24:00,114.142,114.142,114.12,114.123,317699997.0
2006-06-08 22:25:00,114.128,114.128,114.117,114.125,223099996.0
2006-06-08 22:26:00,114.117,114.12,114.109,114.115,301899999.0
2006-06-08 22:27:00,114.12,114.124,114.113,114.124,1114900011.0
2006-06-08 22:28:00,114.124,114.124,114.108,114.117,408100001.0
2006-06-08 22:29:00,114.113,114.117,114.108,114.108,78800001.0
2006-06-08 22:30:00,114.12,114.135,114.12,114.133,251400005.0
2006-06-08 22:31:00,114.135,114.138,114.135,114.135,161699999.0
2006-06-08 22:32:00,114.134,114.137,114.128,114.134,245099997.0
2006-06-08 22:33:00,114.141,114.147,114.133,114.144,736399999.0
2006-06-08 22:34:00,114.126,114.142,114.119,114.12,861700003.0
2006-06-08 22:35:00,114.125,114.141,114.122,114.141,422999997.0
2006-06-08 22:36:00,114.147,114.162,114.143,114.162,996000004.0
2006-06-08 22:37:00,114.164,114.165,114.158,114.162,309000001.0
2006-06-08 22:38:00,114.172,114.18,114.172,114.175,82299999.0
2006-06-08 22:39:00,114.178,114.188,114.178,114.188,376599998.0
2006-06-08 22:40:00,114.188,114.19,114.177,114.178,690599999.0
2006-06-08 22:41:00,114.185,114.19,114.185,114.185,324600003.0
2006-06-08 22:42:00,114.183,114.191,114.182,114.182,218000001.0
2006-06-08 22:43:00,114.178,114.184,114.168,114.168,342499998.0
2006-06-08 22:44:00,114.171,114.178,114.171,114.175,171700000.0
2006-06-08 22:45:00,114.181,114.182,114.169,114.169,408800005.0
2006-06-08 22:46:00,114.169,114.169,114.158,114.158,305899996.0
2006-06-08 22:47:00,114.172,114.173,114.162,114.17,190499999.0
2006-06-08 22:48:00,114.178,114.186,114.17,114.17,405300003.0
2006-06-08 22:49:00,114.178,114.178,114.163,114.163,319999998.0
2006-06-08 22:50:00,114.155,114.163,114.149,114.15,460199997.0
2006-06-08 22:51:00,114.162,114.171,114.162,114.165,425299994.0
2006-06-08 22:52:00,114.165,114.189,114.165,114.181,293300007.0
2006-06-08 22:53:00,114.19,114.195,114.183,114.183,496500003.0
2006-06-08 22:54:00,114.182,114.193,114.18,114.193,172700002.0
2006-06-08 22:55:00,114.2,114.201,114.193,114.197,158800001.0
2006-06-08 22:56:00,114.203,114.215,114.203,114.208,301500002.0
2006-06-08 22:57:00,114.209,114.215,114.205,114.205,392400006.0
2006-06-08 22:58:00,114.204,114.218,114.204,114.215,268600003.0
2006-06-08 22:59:00,114.2,114.205,114.19,114.195,460999998.0
2006-06-08 23:00:00,114.19,114.241,114.19,114.223,251199999.0
2006-06-08 23:01:00,114.218,114.251,114.203,114.251,83000002.0
2006-06-08 23:02:00,114.243,114.256,114.231,114.239,210899998.0
2006-06-08 23:03:00,114.245,114.256,114.206,114.206,150899999.0
2006-06-08 23:04:00,114.21,114.242,114.204,114.218,186899997.0
2006-06-08 23:05:00,114.215,114.226,114.194,114.218,213400003.0
2006-06-08 23:06:00,114.213,114.243,114.205,114.224,238200001.0
2006-06-08 23:07:00,114.205,114.209,114.168,114.205,342000001.0
2006-06-08 23:08:00,114.21,114.228,114.194,114.194,253499998.0
2006-06-08 23:09:00,114.22,114.228,114.212,114.212,281699999.0
2006-06-08 23:10:00,114.212,114.227,114.208,114.227,154999996.0
2006-06-08 23:11:00,114.215,114.229,114.202,114.216,241899998.0
2006-06-08 23:12:00,114.193,114.206,114.174,114.192,339700011.0
2006-06-08 23:13:00,114.188,114.214,114.188,114.202,237300001.0
2006-06-08 23:14:00,114.201,114.214,114.195,114.199,298100001.0
2006-06-08 23:15:00,114.198,114.209,114.194,114.209,285499998.0
2006-06-08 23:16:00,114.2,114.207,114.186,114.186,229100003.0
2006-06-08 23:17:00,114.203,114.209,114.162,114.162,281100001.0
2006-06-08 23:18:00,114.17,114.188,114.165,114.168,127699998.0
2006-06-08 23:19:00,114.161,114.179,114.159,114.166,191000003.0
2006-06-08 23:20:00,114.15,114.175,114.139,114.169,186499996.0
2006-06-08 23:21:00,114.17,114.179,114.13,114.13,130899997.0
2006-06-08 23:22:00,114.139,114.157,114.129,114.137,295000000.0
2006-06-08 23:23:00,114.15,114.152,114.125,114.13,209400005.0
2006-06-08 23:24:00,114.129,114.137,114.115,114.124,305000001.0
2006-06-08 23:25:00,114.14,114.156,114.136,114.148,396400003.0
2006-06-08 23:26:00,114.153,114.164,114.141,114.155,214799999.0
2006-06-08 23:27:00,114.157,114.166,114.138,114.16,348499992.0
2006-06-08 23:28:00,114.17,114.172,114.147,114.166,350200005.0
2006-06-08 23:29:00,114.15,114.166,114.148,114.152,298000004.0
2006-06-08 23:30:00,114.158,114.165,114.147,114.155,203900000.0
2006-06-08 23:31:00,114.169,114.169,114.155,114.165,101199999.0
2006-06-08 23:32:00,114.169,114.191,114.155,114.173,266899996.0
2006-06-08 23:33:00,114.178,114.178,114.165,114.165,223500005.0
2006-06-08 23:34:00,114.161,114.161,114.13,114.13,96300001.0
2006-06-08 23:35:00,114.129,114.141,114.128,114.128,260200002.0
2006-06-08 23:36:00,114.13,114.133,114.124,114.128,295300004.0
2006-06-08 23:37:00,114.122,114.122,114.115,114.119,132299999.0
2006-06-08 23:38:00,114.109,114.109,114.104,114.104,317599997.0
2006-06-08 23:39:00,114.111,114.119,114.107,114.107,235899994.0
2006-06-08 23:40:00,114.098,114.111,114.092,114.106,382000003.0
2006-06-08 23:41:00,114.101,114.102,114.1,114.1,83400002.0
2006-06-08 23:42:00,114.095,114.097,114.087,114.093,117200001.0
2006-06-08 23:43:00,114.082,114.094,114.082,114.094,256600005.0
2006-06-08 23:44:00,114.094,114.111,114.094,114.103,172900003.0
2006-06-08 23:45:00,114.112,114.119,114.109,114.109,205400003.0
2006-06-08 23:46:00,114.111,114.111,114.097,114.106,195800003.0
2006-06-08 23:47:00,114.099,114.099,114.099,114.099,60600003.0
2006-06-08 23:48:00,114.09,114.093,114.078,114.093,293999995.0
2006-06-08 23:49:00,114.092,114.092,114.079,114.087,245899997.0
2006-06-08 23:50:00,114.085,114.118,114.085,114.118,86900000.0
2006-06-08 23:51:00,114.112,114.112,114.094,114.094,122899999.0
2006-06-08 23:52:00,114.108,114.112,114.099,114.099,214800004.0
2006-06-08 23:53:00,114.105,114.108,114.102,114.102,239900005.0
2006-06-08 23:54:00,114.105,114.108,114.098,114.098,206500006.0
2006-06-08 23:55:00,114.093,114.093,114.078,114.085,185600001.0
2006-06-08 23:56:00,114.093,114.095,114.076,114.08,203700001.0
2006-06-08 23:57:00,114.082,114.091,114.047,114.047,228100001.0
2006-06-08 23:58:00,114.042,114.042,114.032,114.032,215199999.0
2006-06-08 23:59:00,114.039,114.039,114.031,114.032,207100001.0
2006-06-09 00:00:00,114.042,114.051,114.035,114.051,216599998.0
2006-06-09 00:01:00,114.04,114.052,114.033,114.044,280699996.0
2006-06-09 00:02:00,114.042,114.049,114.028,114.043,178600000.0
2006-06-09 00:03:00,114.039,114.045,114.035,114.035,154999999.0
2006-06-09 00:04:00,114.03,114.035,114.014,114.014,297199996.0
2006-06-09 00:05:00,114.01,114.015,113.999,114.015,124999997.0
2006-06-09 00:06:00,114.017,114.048,114.017,114.048,91200001.0
2006-06-09 00:07:00,114.045,114.06,114.043,114.051,200900005.0
2006-06-09 00:08:00,114.038,114.038,114.018,114.023,123299997.0
2006-06-09 00:09:00,114.025,114.046,114.025,114.036,430700005.0
2006-06-09 00:10:00,114.037,114.038,114.02,114.033,186399999.0
2006-06-09 00:11:00,114.029,114.03,114.017,114.021,202899999.0
2006-06-09 00:12:00,114.023,114.029,114.013,114.018,268899999.0
2006-06-09 00:13:00,114.019,114.022,114.01,114.01,235600001.0
2006-06-09 00:14:00,114.007,114.011,114.003,114.009,278899998.0
2006-06-09 00:15:00,114.004,114.004,113.981,113.992,158600004.0
2006-06-09 00:16:00,113.989,113.996,113.977,113.977,150300003.0
2006-06-09 00:17:00,113.978,113.993,113.978,113.993,145800001.0
2006-06-09 00:18:00,114.0,114.009,113.99,114.004,254400001.0
2006-06-09 00:19:00,114.002,114.002,113.938,113.943,414699998.0
2006-06-09 00:20:00,113.954,113.954,113.933,113.942,214600001.0
2006-06-09 00:21:00,113.94,113.961,113.94,113.961,179000000.0
2006-06-09 00:22:00,113.95,113.95,113.917,113.93,361100005.0
2006-06-09 00:23:00,113.932,113.932,113.916,113.927,241099994.0
2006-06-09 00:24:00,113.918,113.918,113.859,113.886,311199998.0
2006-06-09 00:25:00,113.888,113.918,113.888,113.918,135600003.0
2006-06-09 00:26:00,113.932,113.937,113.93,113.93,198199999.0
2006-06-09 00:27:00,113.942,113.948,113.916,113.916,192300001.0
2006-06-09 00:28:00,113.903,113.918,113.889,113.906,85300000.0
2006-06-09 00:29:00,113.897,113.897,113.861,113.864,191699997.0
2006-06-09 00:30:00,113.882,113.89,113.858,113.872,246399993.0
2006-06-09 00:31:00,113.888,113.888,113.858,113.863,273000003.0
2006-06-09 00:32:00,113.86,113.871,113.852,113.87,213799999.0
2006-06-09 00:33:00,113.882,113.882,113.854,113.854,212500003.0
2006-06-09 00:34:00,113.853,113.869,113.847,113.869,208900004.0
2006-06-09 00:35:00,113.877,113.884,113.875,113.884,284300002.0
2006-06-09 00:36:00,113.882,113.882,113.87,113.87,237500004.0
2006-06-09 00:37:00,113.876,113.879,113.863,113.864,254499994.0
2006-06-09 00:38:00,113.858,113.858,113.835,113.835,228399998.0
2006-06-09 00:39:00,113.826,113.828,113.814,113.82,109400001.0
2006-06-09 00:40:00,113.821,113.831,113.818,113.83,177800001.0
2006-06-09 00:41:00,113.842,113.86,113.842,113.847,108099997.0
2006-06-09 00:42:00,113.843,113.843,113.829,113.84,278600003.0
2006-06-09 00:43:00,113.845,113.845,113.835,113.84,305800002.0
2006-06-09 00:44:00,113.839,113.855,113.839,113.848,276300000.0
2006-06-09 00:45:00,113.852,113.852,113.842,113.842,208700001.0
2006-06-09 00:46:00,113.845,113.845,113.835,113.84,179199998.0
2006-06-09 00:47:00,113.847,113.862,113.847,113.862,120700000.0
2006-06-09 00:48:00,113.87,113.875,113.87,113.87,251999998.0
2006-06-09 00:49:00,113.869,113.881,113.869,113.877,262199999.0
2006-06-09 00:50:00,113.885,113.904,113.885,113.904,146999998.0
2006-06-09 00:51:00,113.893,113.898,113.886,113.891,229100004.0
2006-06-09 00:52:00,113.903,113.945,113.903,113.927,262900002.0
2006-06-09 00:53:00,113.925,113.925,113.897,113.911,281699997.0
2006-06-09 00:54:00,113.914,113.914,113.892,113.892,200500004.0
2006-06-09 00:55:00,113.891,113.912,113.891,113.912,296400002.0
2006-06-09 00:56:00,113.909,113.922,113.909,113.911,187500003.0
2006-06-09 00:57:00,113.906,113.92,113.906,113.909,232699998.0
2006-06-09 00:58:00,113.919,113.93,113.919,113.927,254699996.0
2006-06-09 00:59:00,113.93,113.936,113.923,113.925,282999999.0
2006-06-09 01:00:00,113.931,113.931,113.92,113.92,181400004.0
2006-06-09 01:01:00,113.928,113.935,113.924,113.935,288700002.0
2006-06-09 01:02:00,113.934,113.938,113.929,113.931,207899999.0
2006-06-09 01:03:00,113.928,113.932,113.915,113.918,232300006.0
2006-06-09 01:04:00,113.918,113.919,113.914,113.918,147000003.0
2006-06-09 01:05:00,113.913,113.925,113.913,113.914,81999999.0
2006-06-09 01:06:00,113.919,113.919,113.911,113.916,275199997.0
2006-06-09 01:07:00,113.908,113.914,113.906,113.911,207300003.0
2006-06-09 01:08:00,113.91,113.916,113.904,113.906,236499998.0
2006-06-09 01:09:00,113.91,113.91,113.905,113.905,179200001.0
2006-06-09 01:10:00,113.91,113.916,113.905,113.905,244600003.0
2006-06-09 01:11:00,113.906,113.913,113.904,113.91,225700004.0
2006-06-09 01:12:00,113.906,113.912,113.904,113.907,25000000.0
2006-06-09 01:13:00,113.9,113.907,113.9,113.907,108500001.0
2006-06-09 01:14:00,113.91,113.91,113.894,113.895,218599998.0
2006-06-09 01:15:00,113.9,113.902,113.891,113.891,339299996.0
2006-06-09 01:16:00,113.892,113.892,113.869,113.87,218800004.0
2006-06-09 01:17:00,113.868,113.885,113.868,113.885,158500001.0
2006-06-09 01:18:00,113.882,113.882,113.87,113.875,313199996.0
2006-06-09 01:19:00,113.867,113.876,113.862,113.875,198399994.0
2006-06-09 01:20:00,113.875,113.875,113.867,113.867,308800000.0
2006-06-09 01:21:00,113.882,113.882,113.881,113.881,81500000.0
2006-06-09 01:22:00,113.89,113.907,113.89,113.9,226800001.0
2006-06-09 01:23:00,113.9,113.9,113.886,113.895,174500000.0
2006-06-09 01:24:00,113.893,113.903,113.887,113.896,158300001.0
2006-06-09 01:25:00,113.898,113.9,113.892,113.9,296600004.0
2006-06-09 01:26:00,113.907,113.917,113.905,113.905,147300003.0
2006-06-09 01:27:00,113.911,113.917,113.895,113.911,321299999.0
2006-06-09 01:28:00,113.907,113.915,113.907,113.913,194799996.0
2006-06-09 01:29:00,113.908,113.922,113.908,113.922,150200000.0
2006-06-09 01:30:00,113.92,113.936,113.92,113.921,180899999.0
2006-06-09 01:31:00,113.916,113.928,113.916,113.928,246399994.0
2006-06-09 01:32:00,113.924,113.928,113.914,113.928,117500001.0
2006-06-09 01:33:00,113.927,113.933,113.927,113.928,179700001.0
2006-06-09 01:34:00,113.918,113.929,113.912,113.917,461399999.0
2006-06-09 01:35:00,113.917,113.917,113.907,113.907,330899995.0
2006-06-09 01:36:00,113.9,113.9,113.883,113.883,119700003.0
2006-06-09 01:37:00,113.887,113.917,113.887,113.914,199599999.0
2006-06-09 01:38:00,113.919,113.966,113.911,113.966,287700000.0
2006-06-09 01:39:00,113.957,113.957,113.94,113.94,215699997.0
2006-06-09 01:40:00,113.939,113.945,113.935,113.935,323200008.0
2006-06-09 01:41:00,113.947,113.961,113.947,113.961,135500002.0
2006-06-09 01:42:00,113.959,113.959,113.947,113.958,150000001.0
2006-06-09 01:43:00,113.953,113.953,113.94,113.945,182400002.0
2006-06-09 01:44:00,113.94,113.947,113.935,113.947,295600001.0
2006-06-09 01:45:00,113.951,113.951,113.932,113.937,427199995.0
2006-06-09 01:46:00,113.94,113.949,113.94,113.947,156599999.0
2006-06-09 01:47:00,113.942,113.95,113.939,113.941,336600002.0
2006-06-09 01:48:00,113.949,113.953,113.945,113.951,296700005.0
2006-06-09 01:49:00,113.943,113.943,113.926,113.934,63700000.0
2006-06-09 01:50:00,113.926,113.929,113.92,113.92,319100003.0
2006-06-09 01:51:00,113.927,113.939,113.925,113.939,120100001.0
2006-06-09 01:52:00,113.948,113.952,113.934,113.934,276800007.0
2006-06-09 01:53:00,113.941,113.941,113.913,113.928,173300002.0
2006-06-09 01:54:00,113.926,113.942,113.923,113.942,296399999.0
2006-06-09 01:55:00,113.952,113.952,113.924,113.95,181899999.0
2006-06-09 01:56:00,113.952,113.959,113.952,113.958,214799994.0
2006-06-09 01:57:00,113.949,113.952,113.939,113.95,79100002.0
2006-06-09 01:58:00,113.953,113.953,113.945,113.951,269799994.0
2006-06-09 01:59:00,113.96,113.962,113.947,113.947,381600008.0
2006-06-09 02:00:00,113.945,113.945,113.937,113.943,250900006.0
2006-06-09 02:01:00,113.943,113.947,113.94,113.945,153700003.0
2006-06-09 02:02:00,113.936,113.937,113.893,113.898,294100003.0
2006-06-09 02:03:00,113.879,113.884,113.857,113.857,317400004.0
2006-06-09 02:04:00,113.853,113.855,113.817,113.817,210399998.0
2006-06-09 02:05:00,113.818,113.834,113.814,113.834,273100004.0
2006-06-09 02:06:00,113.852,113.866,113.841,113.866,201700005.0
2006-06-09 02:07:00,113.861,113.89,113.861,113.89,127400001.0
2006-06-09 02:08:00,113.89,113.89,113.845,113.845,126600000.0
2006-06-09 02:09:00,113.844,113.852,113.828,113.83,256500002.0
2006-06-09 02:10:00,113.816,113.816,113.793,113.804,389099994.0
2006-06-09 02:11:00,113.808,113.818,113.808,113.813,178799998.0
2006-06-09 02:12:00,113.817,113.817,113.798,113.805,269199994.0
2006-06-09 02:13:00,113.794,113.794,113.769,113.776,402899997.0
2006-06-09 02:14:00,113.769,113.769,113.744,113.749,234899994.0
2006-06-09 02:15:00,113.756,113.77,113.756,113.769,248500001.0
2006-06-09 02:16:00,113.772,113.777,113.763,113.763,363899993.0
2006-06-09 02:17:00,113.753,113.753,113.732,113.743,96700003.0
2006-06-09 02:18:00,113.746,113.76,113.746,113.755,203900001.0
2006-06-09 02:19:00,113.752,113.758,113.751,113.751,197700002.0
2006-06-09 02:20:00,113.747,113.751,113.74,113.746,202100000.0
2006-06-09 02:21:00,113.741,113.761,113.739,113.761,118500000.0
2006-06-09 02:22:00,113.771,113.79,113.771,113.79,186000002.0
2006-06-09 02:23:00,113.788,113.807,113.788,113.807,306399992.0
2006-06-09 02:24:00,113.813,113.818,113.806,113.818,232899996.0
2006-06-09 02:25:00,113.817,113.823,113.813,113.823,145100001.0
2006-06-09 02:26:00,113.828,113.829,113.815,113.816,305599991.0
2006-06-09 02:27:00,113.821,113.823,113.809,113.816,288500000.0
2006-06-09 02:28:00,113.813,113.816,113.807,113.807,115300004.0
2006-06-09 02:29:00,113.822,113.822,113.812,113.814,158400001.0
2006-06-09 02:30:00,113.817,113.817,113.785,113.785,209900005.0
2006-06-09 02:31:00,113.79,113.816,113.79,113.816,212899998.0
2006-06-09 02:32:00,113.82,113.822,113.813,113.817,169200000.0
2006-06-09 02:33:00,113.811,113.811,113.791,113.795,188299999.0
2006-06-09 02:34:00,113.796,113.798,113.791,113.796,214599996.0
2006-06-09 02:35:00,113.797,113.811,113.792,113.811,467799997.0
2006-06-09 02:36:00,113.812,113.812,113.803,113.812,96400001.0
2006-06-09 02:37:00,113.825,113.835,113.825,113.835,50300000.0
2006-06-09 02:38:00,113.851,113.863,113.848,113.863,354599996.0
2006-06-09 02:39:00,113.857,113.867,113.857,113.858,359699999.0
2006-06-09 02:40:00,113.857,113.857,113.842,113.853,281399998.0
2006-06-09 02:41:00,113.851,113.851,113.829,113.829,271899998.0
2006-06-09 02:42:00,113.822,113.838,113.815,113.833,252900004.0
2006-06-09 02:43:00,113.844,113.844,113.828,113.836,139500000.0
2006-06-09 02:44:00,113.835,113.835,113.828,113.835,199600002.0
2006-06-09 02:45:00,113.834,113.844,113.831,113.838,454799998.0
2006-06-09 02:46:00,113.858,113.894,113.858,113.892,206499998.0
2006-06-09 02:47:00,113.887,113.902,113.881,113.902,249299996.0
2006-06-09 02:48:00,113.911,113.931,113.91,113.927,337100000.0
2006-06-09 02:49:00,113.926,113.926,113.899,113.915,172600000.0
2006-06-09 02:50:00,113.918,113.928,113.91,113.922,158800001.0
2006-06-09 02:51:00,113.928,113.935,113.913,113.913,207300000.0
2006-06-09 02:52:00,113.913,113.913,113.897,113.897,121199999.0
2006-06-09 02:53:00,113.898,113.919,113.888,113.919,84399999.0
2006-06-09 02:54:00,113.918,113.934,113.918,113.928,275000000.0
2006-06-09 02:55:00,113.929,113.929,113.924,113.929,125300000.0
2006-06-09 02:56:00,113.93,113.947,113.93,113.944,169000002.0
2006-06-09 02:57:00,113.943,113.953,113.939,113.944,133400003.0
2006-06-09 02:58:00,113.957,113.957,113.94,113.946,325300005.0
2006-06-09 02:59:00,113.938,113.939,113.923,113.923,248700001.0
2006-06-09 03:00:00,113.915,113.916,113.903,113.903,137300003.0
2006-06-09 03:01:00,113.893,113.895,113.881,113.881,195799996.0
2006-06-09 03:02:00,113.869,113.869,113.851,113.851,293800004.0
2006-06-09 03:03:00,113.865,113.883,113.865,113.874,221300009.0
2006-06-09 03:04:00,113.87,113.892,113.87,113.883,310000006.0
2006-06-09 03:05:00,113.885,113.885,113.875,113.875,217000001.0
2006-06-09 03:06:00,113.885,113.885,113.88,113.885,136300004.0
2006-06-09 03:07:00,113.88,113.882,113.875,113.877,403900005.0
2006-06-09 03:08:00,113.877,113.902,113.877,113.902,231400000.0
2006-06-09 03:09:00,113.9,113.9,113.893,113.899,268899997.0
2006-06-09 03:10:00,113.892,113.894,113.884,113.894,135599995.0
2006-06-09 03:11:00,113.897,113.906,113.897,113.897,259899996.0
2006-06-09 03:12:00,113.906,113.913,113.9,113.905,275899997.0
2006-06-09 03:13:00,113.907,113.918,113.905,113.918,428599995.0
2006-06-09 03:14:00,113.922,113.925,113.912,113.912,245999998.0
2006-06-09 03:15:00,113.92,113.95,113.914,113.95,142400000.0
2006-06-09 03:16:00,113.94,113.951,113.938,113.94,79499997.0
2006-06-09 03:17:00,113.932,113.952,113.932,113.952,272500004.0
2006-06-09 03:18:00,113.961,113.971,113.96,113.96,215399999.0
2006-06-09 03:19:00,113.972,113.973,113.957,113.97,403000005.0
2006-06-09 03:20:00,113.974,113.974,113.963,113.963,225199999.0
2006-06-09 03:21:00,113.975,113.994,113.975,113.986,189900002.0
2006-06-09 03:22:00,113.983,113.983,113.969,113.969,277000000.0
2006-06-09 03:23:00,113.963,113.988,113.963,113.988,140400000.0
2006-06-09 03:24:00,113.994,114.02,113.986,114.02,412099997.0
2006-06-09 03:25:00,114.022,114.022,114.0,114.0,292700001.0
2006-06-09 03:26:00,114.015,114.019,114.007,114.016,135699999.0
2006-06-09 03:27:00,114.022,114.023,114.009,114.023,151500001.0
2006-06-09 03:28:00,114.023,114.023,114.012,114.015,241199994.0
2006-06-09 03:29:00,114.009,114.013,114.004,114.013,84200001.0
2006-06-09 03:30:00,114.003,114.018,114.0,114.0,266199999.0
2006-06-09 03:31:00,113.992,113.992,113.964,113.964,144299998.0
2006-06-09 03:32:00,113.963,113.981,113.963,113.977,281399999.0
2006-06-09 03:33:00,113.983,113.983,113.968,113.972,241200000.0
2006-06-09 03:34:00,113.977,113.983,113.972,113.972,125999999.0
2006-06-09 03:35:00,113.959,113.961,113.951,113.954,116800004.0
2006-06-09 03:36:00,113.946,113.954,113.94,113.954,179000000.0
2006-06-09 03:37:00,113.948,113.953,113.946,113.949,185600002.0
2006-06-09 03:38:00,113.96,113.987,113.96,113.986,296599997.0
2006-06-09 03:39:00,113.994,114.002,113.993,113.997,329099999.0
2006-06-09 03:40:00,113.988,113.999,113.981,113.996,209300003.0
2006-06-09 03:41:00,113.994,114.0,113.978,113.98,203199998.0
2006-06-09 03:42:00,113.973,113.98,113.967,113.972,343500002.0
2006-06-09 03:43:00,113.968,113.968,113.951,113.951,222700002.0
2006-06-09 03:44:00,113.951,113.953,113.937,113.953,198599998.0
2006-06-09 03:45:00,113.955,113.957,113.945,113.955,221599996.0
2006-06-09 03:46:00,113.95,113.955,113.95,113.95,178700000.0
2006-06-09 03:47:00,113.965,113.987,113.965,113.976,145699997.0
2006-06-09 03:48:00,113.98,113.986,113.98,113.983,219599996.0
2006-06-09 03:49:00,113.981,113.981,113.965,113.974,187999998.0
2006-06-09 03:50:00,113.985,113.985,113.977,113.983,94999998.0
2006-06-09 03:51:00,113.978,113.978,113.969,113.975,390400000.0
2006-06-09 03:52:00,113.971,113.971,113.951,113.951,341400000.0
2006-06-09 03:53:00,113.952,113.96,113.949,113.949,286100000.0
2006-06-09 03:54:00,113.947,113.973,113.947,113.973,299400000.0
2006-06-09 03:55:00,113.972,113.972,113.959,113.961,281300001.0
2006-06-09 03:56:00,113.961,113.979,113.961,113.976,130199998.0
2006-06-09 03:57:00,113.971,113.981,113.971,113.981,140500000.0
2006-06-09 03:58:00,113.976,113.982,113.976,113.978,330899993.0
2006-06-09 03:59:00,113.977,113.991,113.976,113.982,386699992.0
2006-06-09 04:00:00,113.982,113.989,113.982,113.988,75600003.0
2006-06-09 04:01:00,113.98,113.985,113.977,113.983,301000006.0
2006-06-09 04:02:00,113.973,113.973,113.972,113.972,81300002.0
2006-06-09 04:03:00,113.956,113.956,113.954,113.954,62799999.0
2006-06-09 04:04:00,113.958,113.963,113.95,113.957,372000002.0
2006-06-09 04:05:00,113.95,113.95,113.926,113.937,188500001.0
2006-06-09 04:06:00,113.937,113.945,113.933,113.945,357399997.0
2006-06-09 04:07:00,113.941,113.941,113.93,113.93,276700001.0
2006-06-09 04:08:00,113.932,113.94,113.928,113.936,176700000.0
2006-06-09 04:09:00,113.935,113.935,113.928,113.928,251400000.0
2006-06-09 04:10:00,113.927,113.933,113.919,113.933,306300008.0
2006-06-09 04:11:00,113.93,113.933,113.93,113.93,99200001.0
2006-06-09 04:12:00,113.932,113.936,113.922,113.936,256199996.0
2006-06-09 04:13:00,113.933,113.933,113.92,113.933,133599996.0
2006-06-09 04:14:00,113.935,113.935,113.93,113.935,182299999.0
2006-06-09 04:15:00,113.935,113.935,113.927,113.935,408899999.0
2006-06-09 04:16:00,113.928,113.932,113.925,113.93,151100004.0
2006-06-09 04:17:00,113.93,113.935,113.925,113.935,161299997.0
2006-06-09 04:18:00,113.922,113.926,113.916,113.926,220999997.0
2006-06-09 04:19:00,113.926,113.934,113.92,113.934,315500000.0
2006-06-09 04:20:00,113.934,113.95,113.934,113.945,306100001.0
2006-06-09 04:21:00,113.942,113.942,113.933,113.938,224999997.0
2006-06-09 04:22:00,113.943,113.943,113.93,113.93,348599999.0
2006-06-09 04:23:00,113.932,113.943,113.932,113.943,161700003.0
2006-06-09 04:24:00,113.938,113.945,113.936,113.938,236100004.0
2006-06-09 04:25:00,113.932,113.941,113.93,113.935,279500000.0
2006-06-09 04:26:00,113.927,113.94,113.927,113.94,431800007.0
2006-06-09 04:27:00,113.942,113.949,113.936,113.94,369699998.0
2006-06-09 04:28:00,113.946,113.953,113.946,113.948,304500001.0
2006-06-09 04:29:00,113.948,113.96,113.943,113.949,396299988.0
2006-06-09 04:30:00,113.953,113.964,113.953,113.954,232000001.0
2006-06-09 04:31:00,113.95,113.957,113.945,113.948,268500002.0
2006-06-09 04:32:00,113.944,113.952,113.941,113.947,226500003.0
2006-06-09 04:33:00,113.955,113.963,113.955,113.957,309999993.0
2006-06-09 04:34:00,113.947,113.955,113.947,113.955,245099999.0
2006-06-09 04:35:00,113.955,113.957,113.947,113.957,213599999.0
2006-06-09 04:36:00,113.947,113.961,113.946,113.961,150400002.0
2006-06-09 04:37:00,113.958,113.96,113.952,113.953,311399998.0
2006-06-09 04:38:00,113.96,113.965,113.956,113.965,273500003.0
2006-06-09 04:39:00,113.963,113.963,113.96,113.96,77300001.0
2006-06-09 04:40:00,113.963,113.963,113.954,113.959,144599999.0
2006-06-09 04:41:00,113.955,113.956,113.941,113.941,182699997.0
2006-06-09 04:42:00,113.945,113.945,113.937,113.938,167199998.0
2006-06-09 04:43:00,113.937,113.937,113.923,113.929,152500002.0
2006-06-09 04:44:00,113.931,113.942,113.93,113.93,152799998.0
2006-06-09 04:45:00,113.933,113.933,113.917,113.926,235100004.0
2006-06-09 04:46:00,113.925,113.928,113.92,113.92,175900001.0
2006-06-09 04:47:00,113.925,113.925,113.92,113.925,132400002.0
2006-06-09 04:48:00,113.927,113.934,113.923,113.934,218000003.0
2006-06-09 04:49:00,113.935,113.935,113.925,113.93,192800002.0
2006-06-09 04:50:00,113.925,113.927,113.918,113.918,193100003.0
2006-06-09 04:51:00,113.929,113.931,113.929,113.931,95800004.0
2006-06-09 04:52:00,113.938,113.938,113.927,113.927,96399998.0
2006-06-09 04:53:00,113.929,113.929,113.92,113.92,99700003.0
2006-06-09 04:54:00,113.936,113.939,113.931,113.937,265400004.0
2006-06-09 04:55:00,113.932,113.935,113.922,113.928,167400002.0
2006-06-09 04:56:00,113.928,113.94,113.928,113.938,237699995.0
2006-06-09 04:57:00,113.935,113.947,113.935,113.939,108699997.0
2006-06-09 04:58:00,113.933,113.938,113.933,113.938,42100000.0
2006-06-09 04:59:00,113.935,113.935,113.93,113.933,313999998.0
2006-06-09 05:00:00,113.937,113.943,113.934,113.937,285000003.0
2006-06-09 05:01:00,113.93,113.935,113.925,113.933,204599999.0
2006-06-09 05:02:00,113.929,113.94,113.929,113.937,61199999.0
2006-06-09 05:03:00,113.938,113.938,113.93,113.938,38900000.0
2006-06-09 05:04:00,113.943,113.943,113.929,113.93,158900001.0
2006-06-09 05:05:00,113.931,113.931,113.923,113.924,257900003.0
2006-06-09 05:06:00,113.925,113.925,113.912,113.915,206200001.0
2006-06-09 05:07:00,113.927,113.931,113.922,113.922,84499997.0
2006-06-09 05:08:00,113.926,113.931,113.921,113.923,31400001.0
2006-06-09 05:09:00,113.918,113.925,113.918,113.925,234300002.0
2006-06-09 05:10:00,113.925,113.925,113.918,113.92,234599999.0
2006-06-09 05:11:00,113.92,113.925,113.915,113.925,222199998.0
2006-06-09 05:12:00,113.92,113.925,113.92,113.925,236799999.0
2006-06-09 05:13:00,113.922,113.923,113.913,113.923,206799998.0
2006-06-09 05:14:00,113.924,113.924,113.917,113.917,241899998.0
2006-06-09 05:15:00,113.91,113.919,113.909,113.913,288699996.0
2006-06-09 05:16:00,113.916,113.923,113.911,113.923,314300001.0
2006-06-09 05:17:00,113.925,113.925,113.918,113.925,185399998.0
2006-06-09 05:18:00,113.93,113.938,113.928,113.928,161500001.0
2006-06-09 05:19:00,113.914,113.918,113.906,113.906,253800003.0
2006-06-09 05:20:00,113.92,113.921,113.914,113.914,215000000.0
2006-06-09 05:21:00,113.922,113.922,113.913,113.917,200399996.0
2006-06-09 05:22:00,113.901,113.913,113.898,113.913,402100003.0
2006-06-09 05:23:00,113.91,113.915,113.905,113.915,154200002.0
2006-06-09 05:24:00,113.918,113.918,113.912,113.913,153900002.0
2006-06-09 05:25:00,113.91,113.917,113.905,113.912,293499996.0
2006-06-09 05:26:00,113.9,113.918,113.9,113.91,203199995.0
2006-06-09 05:27:00,113.905,113.905,113.895,113.9,193600000.0
2006-06-09 05:28:00,113.9,113.904,113.894,113.897,364700000.0
2006-06-09 05:29:00,113.893,113.893,113.89,113.89,63599998.0
2006-06-09 05:30:00,113.896,113.899,113.892,113.896,254900004.0
2006-06-09 05:31:00,113.891,113.901,113.889,113.9,304700003.0
2006-06-09 05:32:00,113.894,113.899,113.883,113.888,342400000.0
2006-06-09 05:33:00,113.889,113.896,113.889,113.896,216600001.0
2006-06-09 05:34:00,113.888,113.891,113.875,113.889,312399997.0
2006-06-09 05:35:00,113.893,113.893,113.883,113.888,238499997.0
2006-06-09 05:36:00,113.888,113.89,113.877,113.89,171600001.0
2006-06-09 05:37:00,113.888,113.894,113.884,113.894,220699999.0
2006-06-09 05:38:00,113.895,113.895,113.885,113.895,174000003.0
2006-06-09 05:39:00,113.888,113.888,113.878,113.883,120899997.0
2006-06-09 05:40:00,113.885,113.901,113.87,113.901,183800001.0
2006-06-09 05:41:00,113.903,113.903,113.891,113.891,459299997.0
2006-06-09 05:42:00,113.89,113.895,113.885,113.89,300399997.0
2006-06-09 05:43:00,113.893,113.893,113.882,113.886,225500000.0
2006-06-09 05:44:00,113.882,113.887,113.875,113.875,136800002.0
2006-06-09 05:45:00,113.878,113.881,113.87,113.878,110799999.0
2006-06-09 05:46:00,113.868,113.868,113.868,113.868,55099998.0
2006-06-09 05:47:00,113.87,113.883,113.87,113.883,296799998.0
2006-06-09 05:48:00,113.887,113.893,113.886,113.893,117800002.0
2006-06-09 05:49:00,113.892,113.902,113.882,113.899,226899999.0
2006-06-09 05:50:00,113.912,113.921,113.907,113.92,324600005.0
2006-06-09 05:51:00,113.929,113.953,113.929,113.953,214100003.0
2006-06-09 05:52:00,113.957,113.963,113.957,113.96,128999996.0
2006-06-09 05:53:00,113.954,113.977,113.954,113.977,210900000.0
2006-06-09 05:54:00,113.982,113.998,113.982,113.995,137999999.0
2006-06-09 05:55:00,113.993,113.993,113.977,113.977,231700002.0
2006-06-09 05:56:00,113.982,113.982,113.97,113.971,81900000.0
2006-06-09 05:57:00,113.969,113.979,113.967,113.97,276900004.0
2006-06-09 05:58:00,113.976,113.991,113.967,113.991,329799999.0
2006-06-09 05:59:00,113.999,113.999,113.979,113.979,163099998.0
2006-06-09 06:00:00,113.972,113.983,113.972,113.983,303000006.0
2006-06-09 06:01:00,113.982,113.982,113.974,113.974,99800000.0
2006-06-09 06:02:00,113.973,113.973,113.961,113.966,285799998.0
2006-06-09 06:03:00,113.96,113.964,113.959,113.961,208999997.0
2006-06-09 06:04:00,113.955,113.961,113.952,113.952,238799998.0
2006-06-09 06:05:00,113.955,113.955,113.947,113.953,239300002.0
2006-06-09 06:06:00,113.953,113.953,113.933,113.951,316700004.0
2006-06-09 06:07:00,113.948,113.95,113.944,113.949,140799998.0
2006-06-09 06:08:00,113.954,113.954,113.943,113.953,185400004.0
2006-06-09 06:09:00,113.953,113.953,113.949,113.953,185799999.0
2006-06-09 06:10:00,113.951,113.951,113.934,113.934,165999996.0
2006-06-09 06:11:00,113.925,113.935,113.925,113.933,390799999.0
2006-06-09 06:12:00,113.925,113.949,113.925,113.949,339200002.0
2006-06-09 06:13:00,113.942,113.944,113.941,113.941,161000000.0
2006-06-09 06:14:00,113.939,113.941,113.935,113.938,204700000.0
2006-06-09 06:15:00,113.94,113.945,113.94,113.94,168399999.0
2006-06-09 06:16:00,113.942,113.942,113.928,113.942,105599999.0
2006-06-09 06:17:00,113.938,113.942,113.938,113.942,36899999.0
2006-06-09 06:18:00,113.939,113.939,113.931,113.936,160799998.0
2006-06-09 06:19:00,113.945,113.945,113.943,113.943,92400003.0
2006-06-09 06:20:00,113.938,113.945,113.938,113.945,209200002.0
2006-06-09 06:21:00,113.94,113.951,113.939,113.947,238900006.0
2006-06-09 06:22:00,113.942,113.942,113.929,113.93,178699997.0
2006-06-09 06:23:00,113.928,113.928,113.911,113.923,220300003.0
2006-06-09 06:24:00,113.924,113.94,113.924,113.935,169699999.0
2006-06-09 06:25:00,113.928,113.942,113.928,113.93,272299995.0
2006-06-09 06:26:00,113.938,113.944,113.931,113.939,244299997.0
2006-06-09 06:27:00,113.946,113.953,113.939,113.953,276400002.0
2006-06-09 06:28:00,113.95,113.954,113.946,113.946,132800002.0
2006-06-09 06:29:00,113.938,113.94,113.931,113.931,161100000.0
2006-06-09 06:30:00,113.929,113.933,113.929,113.929,144899996.0
2006-06-09 06:31:00,113.92,113.933,113.92,113.928,180600002.0
2006-06-09 06:32:00,113.93,113.93,113.911,113.926,296000000.0
2006-06-09 06:33:00,113.927,113.93,113.911,113.918,305400000.0
2006-06-09 06:34:00,113.92,113.923,113.912,113.913,291199999.0
2006-06-09 06:35:00,113.917,113.922,113.909,113.911,217500002.0
2006-06-09 06:36:00,113.912,113.918,113.91,113.91,139399996.0
2006-06-09 06:37:00,113.91,113.923,113.91,113.923,205300002.0
2006-06-09 06:38:00,113.93,113.938,113.927,113.932,138099996.0
2006-06-09 06:39:00,113.933,113.933,113.91,113.91,360800009.0
2006-06-09 06:40:00,113.912,113.913,113.901,113.913,163200002.0
2006-06-09 06:41:00,113.917,113.923,113.917,113.92,218999995.0
2006-06-09 06:42:00,113.919,113.925,113.912,113.925,260200002.0
2006-06-09 06:43:00,113.93,113.937,113.927,113.927,135599998.0
2006-06-09 06:44:00,113.925,113.925,113.92,113.92,134499999.0
2006-06-09 06:45:00,113.915,113.928,113.915,113.917,305599998.0
2006-06-09 06:46:00,113.925,113.928,113.92,113.928,298999999.0
2006-06-09 06:47:00,113.913,113.913,113.908,113.911,154400002.0
2006-06-09 06:48:00,113.906,113.906,113.895,113.895,172100001.0
2006-06-09 06:49:00,113.898,113.898,113.876,113.889,89700001.0
2006-06-09 06:50:00,113.898,113.899,113.896,113.897,190300000.0
2006-06-09 06:51:00,113.895,113.897,113.879,113.879,338600002.0
2006-06-09 06:52:00,113.887,113.887,113.87,113.883,348599997.0
2006-06-09 06:53:00,113.885,113.885,113.873,113.882,285400002.0
2006-06-09 06:54:00,113.878,113.878,113.859,113.864,180199994.0
2006-06-09 06:55:00,113.856,113.862,113.847,113.862,160200001.0
2006-06-09 06:56:00,113.868,113.874,113.863,113.87,225100001.0
2006-06-09 06:57:00,113.87,113.879,113.87,113.874,216500003.0
2006-06-09 06:58:00,113.873,113.875,113.862,113.863,265799999.0
2006-06-09 06:59:00,113.867,113.867,113.849,113.85,235899994.0
2006-06-09 07:00:00,113.826,113.826,113.785,113.79,165399998.0
2006-06-09 07:01:00,113.795,113.814,113.773,113.813,205999999.0
2006-06-09 07:02:00,113.821,113.821,113.799,113.805,258599996.0
2006-06-09 07:03:00,113.802,113.802,113.785,113.785,431000000.0
2006-06-09 07:04:00,113.788,113.788,113.78,113.788,266900005.0
2006-06-09 07:05:00,113.792,113.803,113.791,113.803,357999997.0
2006-06-09 07:06:00,113.797,113.809,113.794,113.807,179199998.0
2006-06-09 07:07:00,113.819,113.824,113.813,113.824,256099997.0
2006-06-09 07:08:00,113.813,113.838,113.813,113.836,202900000.0
2006-06-09 07:09:00,113.837,113.841,113.832,113.832,255300001.0
2006-06-09 07:10:00,113.825,113.832,113.819,113.819,217900002.0
2006-06-09 07:11:00,113.828,113.833,113.822,113.823,244100000.0
2006-06-09 07:12:00,113.823,113.823,113.809,113.815,80499998.0
2006-06-09 07:13:00,113.813,113.823,113.809,113.823,154700001.0
2006-06-09 07:14:00,113.825,113.825,113.822,113.822,122699999.0
2006-06-09 07:15:00,113.823,113.823,113.812,113.823,141900001.0
2006-06-09 07:16:00,113.819,113.824,113.819,113.824,9100000.0
2006-06-09 07:17:00,113.833,113.833,113.815,113.815,121000002.0
2006-06-09 07:18:00,113.812,113.822,113.812,113.818,182599998.0
2006-06-09 07:19:00,113.824,113.842,113.824,113.842,53600000.0
2006-06-09 07:20:00,113.843,113.843,113.833,113.842,283799997.0
2006-06-09 07:21:00,113.842,113.842,113.834,113.837,182200001.0
2006-06-09 07:22:00,113.832,113.852,113.832,113.852,125800000.0
2006-06-09 07:23:00,113.857,113.879,113.857,113.87,169500003.0
2006-06-09 07:24:00,113.866,113.872,113.854,113.854,271499999.0
2006-06-09 07:25:00,113.846,113.857,113.846,113.856,160400001.0
2006-06-09 07:26:00,113.846,113.846,113.837,113.839,222200004.0
2006-06-09 07:27:00,113.835,113.836,113.81,113.81,266100000.0
2006-06-09 07:28:00,113.817,113.824,113.815,113.824,188199999.0
2006-06-09 07:29:00,113.825,113.828,113.815,113.825,269199998.0
2006-06-09 07:30:00,113.823,113.835,113.823,113.835,186100002.0
2006-06-09 07:31:00,113.839,113.862,113.839,113.862,247000002.0
2006-06-09 07:32:00,113.858,113.862,113.849,113.849,268499998.0
2006-06-09 07:33:00,113.843,113.847,113.837,113.846,236999997.0
2006-06-09 07:34:00,113.852,113.875,113.852,113.875,371099996.0
2006-06-09 07:35:00,113.869,113.883,113.869,113.879,111599999.0
2006-06-09 07:36:00,113.887,113.887,113.875,113.883,266000004.0
2006-06-09 07:37:00,113.873,113.873,113.86,113.863,228600001.0
2006-06-09 07:38:00,113.861,113.872,113.857,113.872,75299998.0
2006-06-09 07:39:00,113.868,113.877,113.868,113.875,228899999.0
2006-06-09 07:40:00,113.872,113.872,113.861,113.866,228699995.0
2006-06-09 07:41:00,113.871,113.873,113.864,113.867,249199999.0
2006-06-09 07:42:00,113.865,113.875,113.865,113.873,161300002.0
2006-06-09 07:43:00,113.882,113.884,113.873,113.884,208699998.0
2006-06-09 07:44:00,113.883,113.892,113.88,113.892,221500003.0
2006-06-09 07:45:00,113.888,113.9,113.883,113.9,125699997.0
2006-06-09 07:46:00,113.899,113.899,113.875,113.875,238499997.0
2006-06-09 07:47:00,113.871,113.881,113.871,113.875,321900003.0
2006-06-09 07:48:00,113.879,113.879,113.857,113.857,172400000.0
2006-06-09 07:49:00,113.86,113.86,113.854,113.857,174000001.0
2006-06-09 07:50:00,113.85,113.855,113.85,113.85,184500001.0
2006-06-09 07:51:00,113.865,113.885,113.85,113.885,222100002.0
2006-06-09 07:52:00,113.887,113.887,113.877,113.877,288900000.0
2006-06-09 07:53:00,113.873,113.877,113.866,113.877,214600007.0
2006-06-09 07:54:00,113.877,113.877,113.862,113.871,248999996.0
2006-06-09 07:55:00,113.875,113.887,113.871,113.875,274400001.0
2006-06-09 07:56:00,113.878,113.879,113.872,113.872,191600000.0
2006-06-09 07:57:00,113.882,113.892,113.877,113.887,321900003.0
2006-06-09 07:58:00,113.882,113.893,113.88,113.893,348299992.0
2006-06-09 07:59:00,113.9,113.91,113.899,113.91,167399997.0
2006-06-09 08:00:00,113.908,113.92,113.905,113.911,207300000.0
2006-06-09 08:01:00,113.922,113.933,113.908,113.927,241599998.0
2006-06-09 08:02:00,113.94,113.957,113.939,113.957,99600000.0
2006-06-09 08:03:00,113.958,113.969,113.958,113.969,209099996.0
2006-06-09 08:04:00,113.963,113.97,113.952,113.967,283099993.0
2006-06-09 08:05:00,113.979,113.979,113.965,113.979,185400000.0
2006-06-09 08:06:00,113.986,113.99,113.961,113.961,322999996.0
2006-06-09 08:07:00,113.963,113.979,113.962,113.979,227399996.0
2006-06-09 08:08:00,113.987,113.988,113.975,113.975,189100000.0
2006-06-09 08:09:00,113.973,113.973,113.962,113.973,199600002.0
2006-06-09 08:10:00,113.972,113.996,113.972,113.996,315900001.0
2006-06-09 08:11:00,114.002,114.009,113.993,114.004,304299996.0
2006-06-09 08:12:00,114.001,114.012,113.997,114.012,320299998.0
2006-06-09 08:13:00,114.012,114.028,114.012,114.019,263699997.0
2006-06-09 08:14:00,114.012,114.028,114.012,114.026,188100002.0
2006-06-09 08:15:00,114.03,114.03,114.022,114.026,290300002.0
2006-06-09 08:16:00,114.036,114.048,114.036,114.048,68100001.0
2006-06-09 08:17:00,114.06,114.09,114.06,114.08,223000003.0
2006-06-09 08:18:00,114.087,114.087,114.07,114.074,240899996.0
2006-06-09 08:19:00,114.073,114.091,114.073,114.091,325799999.0
2006-06-09 08:20:00,114.095,114.104,114.077,114.077,208500007.0
2006-06-09 08:21:00,114.072,114.086,114.07,114.07,194200005.0
2006-06-09 08:22:00,114.07,114.07,114.065,114.065,224799998.0
2006-06-09 08:23:00,114.063,114.071,114.059,114.06,126499998.0
2006-06-09 08:24:00,114.062,114.062,114.04,114.04,339399999.0
2006-06-09 08:25:00,114.043,114.043,114.015,114.02,181500000.0
2006-06-09 08:26:00,114.022,114.033,114.022,114.03,105800001.0
2006-06-09 08:27:00,114.036,114.049,114.036,114.045,217599999.0
2006-06-09 08:28:00,114.03,114.03,114.019,114.021,146299998.0
2006-06-09 08:29:00,114.02,114.025,114.017,114.025,88599999.0
2006-06-09 08:30:00,114.014,114.014,113.979,113.979,66100000.0
2006-06-09 08:31:00,113.974,113.978,113.954,113.954,393900002.0
2006-06-09 08:32:00,113.945,113.947,113.94,113.941,187599998.0
2006-06-09 08:33:00,113.939,113.939,113.915,113.915,142099997.0
2006-06-09 08:34:00,113.926,113.937,113.913,113.933,185200001.0
2006-06-09 08:35:00,113.938,113.938,113.922,113.925,184100002.0
2006-06-09 08:36:00,113.906,113.906,113.881,113.887,254700004.0
2006-06-09 08:37:00,113.888,113.888,113.871,113.876,101799997.0
2006-06-09 08:38:00,113.887,113.887,113.876,113.885,385199999.0
2006-06-09 08:39:00,113.884,113.885,113.869,113.877,430800005.0
2006-06-09 08:40:00,113.887,113.893,113.884,113.893,303000000.0
2006-06-09 08:41:00,113.895,113.895,113.88,113.88,300999999.0
2006-06-09 08:42:00,113.885,113.888,113.857,113.857,188599997.0
2006-06-09 08:43:00,113.859,113.871,113.855,113.858,303000005.0
2006-06-09 08:44:00,113.865,113.887,113.865,113.878,158699999.0
2006-06-09 08:45:00,113.88,113.899,113.88,113.888,463900007.0
2006-06-09 08:46:00,113.88,113.88,113.872,113.872,85800003.0
2006-06-09 08:47:00,113.873,113.882,113.871,113.871,402299997.0
2006-06-09 08:48:00,113.867,113.881,113.867,113.87,189100003.0
2006-06-09 08:49:00,113.862,113.872,113.855,113.864,305500004.0
2006-06-09 08:50:00,113.871,113.896,113.871,113.895,335299995.0
2006-06-09 08:51:00,113.886,113.9,113.885,113.898,459299999.0
2006-06-09 08:52:00,113.891,113.891,113.874,113.874,235900003.0
2006-06-09 08:53:00,113.865,113.879,113.865,113.868,184600000.0
2006-06-09 08:54:00,113.87,113.87,113.849,113.862,187000003.0
2006-06-09 08:55:00,113.853,113.862,113.85,113.856,65700001.0
2006-06-09 08:56:00,113.867,113.873,113.86,113.86,203100005.0
2006-06-09 08:57:00,113.863,113.866,113.847,113.848,246999999.0
2006-06-09 08:58:00,113.85,113.856,113.842,113.845,214500004.0
2006-06-09 08:59:00,113.848,113.86,113.848,113.851,183400004.0
2006-06-09 09:00:00,113.846,113.854,113.828,113.828,362100006.0
2006-06-09 09:01:00,113.831,113.831,113.809,113.809,273999996.0
2006-06-09 09:02:00,113.796,113.796,113.78,113.78,253300002.0
2006-06-09 09:03:00,113.792,113.803,113.792,113.8,163200002.0
2006-06-09 09:04:00,113.813,113.829,113.813,113.828,202500004.0
2006-06-09 09:05:00,113.838,113.845,113.838,113.842,121700004.0
2006-06-09 09:06:00,113.836,113.841,113.803,113.803,169199999.0
2006-06-09 09:07:00,113.805,113.808,113.797,113.8,190500001.0
2006-06-09 09:08:00,113.801,113.817,113.8,113.807,251400004.0
2006-06-09 09:09:00,113.804,113.806,113.724,113.724,160399998.0
2006-06-09 09:10:00,113.704,113.746,113.704,113.735,339900005.0
2006-06-09 09:11:00,113.743,113.757,113.743,113.757,149300001.0
2006-06-09 09:12:00,113.759,113.765,113.74,113.754,351299999.0
2006-06-09 09:13:00,113.754,113.775,113.75,113.77,258300001.0
2006-06-09 09:14:00,113.779,113.786,113.777,113.777,133900002.0
2006-06-09 09:15:00,113.791,113.799,113.784,113.793,239500002.0
2006-06-09 09:16:00,113.785,113.796,113.785,113.789,173199997.0
2006-06-09 09:17:00,113.79,113.798,113.787,113.79,123000001.0
2006-06-09 09:18:00,113.789,113.804,113.786,113.799,278399995.0
2006-06-09 09:19:00,113.802,113.818,113.802,113.813,111599996.0
2006-06-09 09:20:00,113.81,113.81,113.797,113.797,234900004.0
2006-06-09 09:21:00,113.802,113.828,113.802,113.819,412100000.0
2006-06-09 09:22:00,113.835,113.855,113.835,113.85,185300004.0
2006-06-09 09:23:00,113.85,113.852,113.841,113.841,220300000.0
2006-06-09 09:24:00,113.846,113.849,113.834,113.834,108999999.0
2006-06-09 09:25:00,113.829,113.829,113.815,113.82,183399999.0
2006-06-09 09:26:00,113.83,113.836,113.825,113.825,160899999.0
2006-06-09 09:27:00,113.828,113.831,113.822,113.825,105400000.0
2006-06-09 09:28:00,113.837,113.862,113.836,113.862,245799997.0
2006-06-09 09:29:00,113.851,113.851,113.837,113.84,120200003.0
2006-06-09 09:30:00,113.844,113.849,113.828,113.832,217400005.0
2006-06-09 09:31:00,113.843,113.847,113.836,113.841,198199999.0
2006-06-09 09:32:00,113.85,113.862,113.846,113.862,205100007.0
2006-06-09 09:33:00,113.871,113.889,113.864,113.877,368899997.0
2006-06-09 09:34:00,113.876,113.881,113.874,113.877,348099994.0
2006-06-09 09:35:00,113.904,113.938,113.904,113.938,236899996.0
2006-06-09 09:36:00,113.96,113.962,113.942,113.952,235399997.0
2006-06-09 09:37:00,113.95,113.984,113.944,113.984,301200005.0
2006-06-09 09:38:00,113.995,113.997,113.978,113.996,303000004.0
2006-06-09 09:39:00,113.988,113.988,113.969,113.969,75900001.0
2006-06-09 09:40:00,113.968,113.968,113.941,113.946,376400002.0
2006-06-09 09:41:00,113.939,113.948,113.906,113.906,294800002.0
2006-06-09 09:42:00,113.897,113.908,113.897,113.908,64499998.0
2006-06-09 09:43:00,113.911,113.911,113.883,113.884,202199998.0
2006-06-09 09:44:00,113.89,113.898,113.88,113.88,166200002.0
2006-06-09 09:45:00,113.882,113.882,113.879,113.88,156899997.0
2006-06-09 09:46:00,113.88,113.889,113.88,113.884,236299999.0
2006-06-09 09:47:00,113.885,113.889,113.877,113.887,125200001.0
2006-06-09 09:48:00,113.875,113.887,113.875,113.885,238599997.0
2006-06-09 09:49:00,113.873,113.889,113.873,113.889,324000005.0
2006-06-09 09:50:00,113.884,113.884,113.866,113.875,91200000.0
2006-06-09 09:51:00,113.869,113.869,113.862,113.868,81100001.0
2006-06-09 09:52:00,113.867,113.867,113.853,113.859,238500000.0
2006-06-09 09:53:00,113.859,113.866,113.859,113.865,296699998.0
2006-06-09 09:54:00,113.854,113.859,113.853,113.853,184200001.0
2006-06-09 09:55:00,113.868,113.871,113.864,113.865,142400000.0
2006-06-09 09:56:00,113.866,113.882,113.863,113.879,169199998.0
2006-06-09 09:57:00,113.876,113.881,113.86,113.867,152899997.0
2006-06-09 09:58:00,113.879,113.89,113.878,113.89,261100002.0
2006-06-09 09:59:00,113.887,113.892,113.879,113.885,82700002.0
2006-06-09 10:00:00,113.885,113.892,113.882,113.883,263699999.0
2006-06-09 10:01:00,113.886,113.899,113.886,113.894,129499998.0
2006-06-09 10:02:00,113.898,113.9,113.885,113.885,262300002.0
2006-06-09 10:03:00,113.893,113.9,113.88,113.897,184599996.0
2006-06-09 10:04:00,113.898,113.898,113.886,113.889,125700000.0
2006-06-09 10:05:00,113.885,113.885,113.877,113.878,230199997.0
2006-06-09 10:06:00,113.878,113.88,113.875,113.875,81999998.0
2006-06-09 10:07:00,113.87,113.88,113.868,113.878,273500003.0
2006-06-09 10:08:00,113.88,113.894,113.88,113.888,240600000.0
2006-06-09 10:09:00,113.895,113.895,113.89,113.89,180800000.0
2006-06-09 10:10:00,113.893,113.895,113.888,113.89,367800006.0
2006-06-09 10:11:00,113.898,113.898,113.89,113.89,137599999.0
2006-06-09 10:12:00,113.891,113.915,113.891,113.915,255599998.0
2006-06-09 10:13:00,113.921,113.928,113.92,113.92,137699999.0
2006-06-09 10:14:00,113.92,113.925,113.909,113.922,131599998.0
2006-06-09 10:15:00,113.922,113.954,113.922,113.954,418800004.0
2006-06-09 10:16:00,113.961,113.965,113.951,113.961,291400003.0
2006-06-09 10:17:00,113.957,113.957,113.945,113.954,263800006.0
2006-06-09 10:18:00,113.955,113.958,113.943,113.954,223000002.0
2006-06-09 10:19:00,113.948,113.952,113.941,113.941,252400001.0
2006-06-09 10:20:00,113.943,113.954,113.934,113.954,301299998.0
2006-06-09 10:21:00,113.96,113.96,113.957,113.957,53500001.0
2006-06-09 10:22:00,113.963,113.972,113.959,113.965,347399998.0
2006-06-09 10:23:00,113.963,113.966,113.96,113.964,199299999.0
2006-06-09 10:24:00,113.964,113.964,113.954,113.956,81199998.0
2006-06-09 10:25:00,113.955,113.966,113.955,113.965,401599995.0
2006-06-09 10:26:00,113.961,113.968,113.96,113.966,283999999.0
2006-06-09 10:27:00,113.96,113.968,113.96,113.968,18400000.0
2006-06-09 10:28:00,113.967,113.967,113.949,113.962,231299999.0
2006-06-09 10:29:00,113.96,113.967,113.96,113.962,207000001.0
2006-06-09 10:30:00,113.967,113.968,113.957,113.961,260899999.0
2006-06-09 10:31:00,113.971,113.971,113.959,113.965,178699999.0
2006-06-09 10:32:00,113.953,113.956,113.935,113.936,248599996.0
2006-06-09 10:33:00,113.931,113.931,113.921,113.921,403799993.0
2006-06-09 10:34:00,113.917,113.922,113.904,113.905,264399992.0
2006-06-09 10:35:00,113.904,113.913,113.897,113.911,227299996.0
2006-06-09 10:36:00,113.912,113.919,113.905,113.912,189200000.0
2006-06-09 10:37:00,113.926,113.934,113.926,113.932,174599997.0
2006-06-09 10:38:00,113.935,113.951,113.931,113.945,304800001.0
2006-06-09 10:39:00,113.946,113.953,113.943,113.953,328000007.0
2006-06-09 10:40:00,113.97,113.98,113.97,113.98,48500001.0
2006-06-09 10:41:00,113.996,114.003,113.995,114.003,74300002.0
2006-06-09 10:42:00,114.015,114.025,114.015,114.025,197699998.0
2006-06-09 10:43:00,114.02,114.02,114.01,114.015,226299999.0
2006-06-09 10:44:00,114.015,114.021,114.01,114.01,332200000.0
2006-06-09 10:45:00,114.014,114.014,113.977,113.986,230100002.0
2006-06-09 10:46:00,113.987,113.991,113.982,113.982,286500004.0
2006-06-09 10:47:00,113.987,114.001,113.984,114.001,278299999.0
2006-06-09 10:48:00,114.008,114.011,113.995,113.995,66799999.0
2006-06-09 10:49:00,113.99,114.006,113.988,114.006,111500002.0
2006-06-09 10:50:00,113.989,113.989,113.933,113.94,281999999.0
2006-06-09 10:51:00,113.94,113.955,113.935,113.955,510900001.0
2006-06-09 10:52:00,113.961,113.964,113.952,113.952,297400003.0
2006-06-09 10:53:00,113.956,113.967,113.956,113.961,116400002.0
2006-06-09 10:54:00,113.952,113.953,113.94,113.949,226599998.0
2006-06-09 10:55:00,113.95,113.959,113.941,113.941,256700003.0
2006-06-09 10:56:00,113.943,113.961,113.943,113.961,176600001.0
2006-06-09 10:57:00,113.959,113.969,113.959,113.961,210499995.0
2006-06-09 10:58:00,113.964,113.964,113.943,113.943,168200002.0
2006-06-09 10:59:00,113.936,113.936,113.919,113.925,198100004.0
2006-06-09 11:00:00,113.936,113.936,113.931,113.933,232600003.0
2006-06-09 11:01:00,113.94,113.951,113.94,113.95,398399998.0
2006-06-09 11:02:00,113.949,113.963,113.943,113.963,238699998.0
2006-06-09 11:03:00,113.968,113.97,113.949,113.949,317799994.0
2006-06-09 11:04:00,113.952,113.952,113.935,113.946,224900001.0
2006-06-09 11:05:00,113.95,113.957,113.938,113.938,380900002.0
2006-06-09 11:06:00,113.94,113.94,113.921,113.922,326100000.0
2006-06-09 11:07:00,113.915,113.926,113.915,113.917,86699997.0
2006-06-09 11:08:00,113.916,113.929,113.916,113.92,241799996.0
2006-06-09 11:09:00,113.902,113.902,113.872,113.878,201699999.0
2006-06-09 11:10:00,113.881,113.887,113.869,113.887,177100000.0
2006-06-09 11:11:00,113.887,113.887,113.878,113.885,318199999.0
2006-06-09 11:12:00,113.88,113.884,113.868,113.88,241799998.0
2006-06-09 11:13:00,113.886,113.906,113.886,113.897,132699997.0
2006-06-09 11:14:00,113.895,113.896,113.875,113.881,293699999.0
2006-06-09 11:15:00,113.879,113.893,113.875,113.883,159900000.0
2006-06-09 11:16:00,113.879,113.889,113.84,113.846,170500000.0
2006-06-09 11:17:00,113.846,113.852,113.835,113.852,127200000.0
2006-06-09 11:18:00,113.859,113.882,113.859,113.882,198700003.0
2006-06-09 11:19:00,113.88,113.904,113.88,113.904,347600001.0
2006-06-09 11:20:00,113.915,113.943,113.906,113.943,315800001.0
2006-06-09 11:21:00,113.948,113.963,113.946,113.953,343899994.0
2006-06-09 11:22:00,113.954,113.966,113.953,113.953,298700009.0
2006-06-09 11:23:00,113.946,113.946,113.923,113.923,105200003.0
2006-06-09 11:24:00,113.922,113.93,113.922,113.922,348099998.0
2006-06-09 11:25:00,113.92,113.92,113.902,113.914,168900002.0
2006-06-09 11:26:00,113.92,113.93,113.919,113.925,131000001.0
2006-06-09 11:27:00,113.937,113.942,113.929,113.933,160099995.0
2006-06-09 11:28:00,113.933,113.939,113.93,113.93,232399999.0
2006-06-09 11:29:00,113.934,113.939,113.928,113.933,168199997.0
2006-06-09 11:30:00,113.94,113.945,113.933,113.933,235199997.0
2006-06-09 11:31:00,113.932,113.932,113.912,113.912,316900005.0
2006-06-09 11:32:00,113.893,113.896,113.867,113.867,279199999.0
2006-06-09 11:33:00,113.868,113.868,113.854,113.854,205600003.0
2006-06-09 11:34:00,113.843,113.855,113.835,113.849,302699996.0
2006-06-09 11:35:00,113.849,113.864,113.848,113.864,103299999.0
2006-06-09 11:36:00,113.869,113.873,113.867,113.872,194500002.0
2006-06-09 11:37:00,113.866,113.866,113.848,113.86,243600002.0
2006-06-09 11:38:00,113.865,113.866,113.865,113.866,145799999.0
2006-06-09 11:39:00,113.872,113.872,113.857,113.863,225199998.0
2006-06-09 11:40:00,113.862,113.89,113.862,113.89,193000004.0
2006-06-09 11:41:00,113.893,113.899,113.887,113.891,309000005.0
2006-06-09 11:42:00,113.894,113.897,113.882,113.889,229400000.0
2006-06-09 11:43:00,113.899,113.907,113.89,113.89,228799996.0
2006-06-09 11:44:00,113.898,113.898,113.881,113.881,207100005.0
2006-06-09 11:45:00,113.884,113.887,113.871,113.887,279700000.0
2006-06-09 11:46:00,113.892,113.905,113.892,113.905,312200005.0
2006-06-09 11:47:00,113.9,113.9,113.889,113.89,171800000.0
2006-06-09 11:48:00,113.894,113.9,113.889,113.889,237900007.0
2006-06-09 11:49:00,113.893,113.895,113.885,113.885,367799991.0
2006-06-09 11:50:00,113.885,113.903,113.885,113.903,204100001.0
2006-06-09 11:51:00,113.896,113.899,113.891,113.896,205600001.0
2006-06-09 11:52:00,113.9,113.9,113.882,113.892,260000003.0
2006-06-09 11:53:00,113.882,113.884,113.862,113.862,151700002.0
2006-06-09 11:54:00,113.859,113.886,113.856,113.886,261600001.0
2006-06-09 11:55:00,113.889,113.902,113.888,113.902,356499999.0
2006-06-09 11:56:00,113.901,113.907,113.892,113.897,225899994.0
2006-06-09 11:57:00,113.894,113.905,113.894,113.9,252400002.0
2006-06-09 11:58:00,113.907,113.913,113.905,113.908,164200002.0
2006-06-09 11:59:00,113.898,113.898,113.891,113.891,208600003.0
2006-06-09 12:00:00,113.89,113.896,113.887,113.887,212600003.0
2006-06-09 12:01:00,113.894,113.901,113.88,113.88,129200003.0
2006-06-09 12:02:00,113.878,113.88,113.864,113.864,169599999.0
2006-06-09 12:03:00,113.861,113.861,113.845,113.845,262500002.0
2006-06-09 12:04:00,113.853,113.853,113.837,113.837,288999996.0
2006-06-09 12:05:00,113.846,113.866,113.846,113.865,95800001.0
2006-06-09 12:06:00,113.857,113.861,113.849,113.85,373399999.0
2006-06-09 12:07:00,113.853,113.853,113.828,113.83,270599996.0
2006-06-09 12:08:00,113.83,113.838,113.825,113.825,229200000.0
2006-06-09 12:09:00,113.824,113.863,113.824,113.855,360799992.0
2006-06-09 12:10:00,113.857,113.866,113.856,113.866,171600004.0
2006-06-09 12:11:00,113.874,113.874,113.863,113.869,306100005.0
2006-06-09 12:12:00,113.87,113.87,113.843,113.855,186299997.0
2006-06-09 12:13:00,113.857,113.862,113.852,113.857,198199996.0
2006-06-09 12:14:00,113.857,113.862,113.85,113.85,356199997.0
2006-06-09 12:15:00,113.857,113.858,113.843,113.843,195500001.0
2006-06-09 12:16:00,113.842,113.871,113.842,113.868,213599996.0
2006-06-09 12:17:00,113.874,113.915,113.874,113.915,225400001.0
2006-06-09 12:18:00,113.911,113.921,113.909,113.912,208999997.0
2006-06-09 12:19:00,113.916,113.917,113.879,113.88,313200005.0
2006-06-09 12:20:00,113.874,113.874,113.87,113.871,146999995.0
2006-06-09 12:21:00,113.872,113.872,113.86,113.865,265400004.0
2006-06-09 12:22:00,113.864,113.873,113.863,113.873,104500001.0
2006-06-09 12:23:00,113.868,113.871,113.862,113.864,194200001.0
2006-06-09 12:24:00,113.871,113.878,113.862,113.87,342100000.0
2006-06-09 12:25:00,113.866,113.884,113.866,113.883,228600007.0
2006-06-09 12:26:00,113.884,113.889,113.875,113.881,267900002.0
2006-06-09 12:27:00,113.879,113.885,113.87,113.885,270400005.0
2006-06-09 12:28:00,113.88,113.899,113.88,113.899,141500002.0
2006-06-09 12:29:00,113.901,113.901,113.891,113.893,245200000.0
2006-06-09 12:30:00,113.896,113.897,113.888,113.888,288799999.0
2006-06-09 12:31:00,113.881,113.881,113.87,113.876,182600004.0
2006-06-09 12:32:00,113.882,113.892,113.882,113.884,153000002.0
2006-06-09 12:33:00,113.896,113.898,113.887,113.891,175599996.0
2006-06-09 12:34:00,113.898,113.901,113.895,113.895,138700001.0
2006-06-09 12:35:00,113.899,113.909,113.895,113.907,191199999.0
2006-06-09 12:36:00,113.903,113.911,113.903,113.905,163800001.0
2006-06-09 12:37:00,113.9,113.907,113.896,113.9,212000000.0
2006-06-09 12:38:00,113.9,113.905,113.898,113.9,224900000.0
2006-06-09 12:39:00,113.913,113.93,113.913,113.924,195999995.0
2006-06-09 12:40:00,113.929,113.932,113.916,113.916,189399997.0
2006-06-09 12:41:00,113.91,113.921,113.908,113.914,212400004.0
2006-06-09 12:42:00,113.922,113.923,113.905,113.923,101999999.0
2006-06-09 12:43:00,113.921,113.921,113.909,113.914,127500000.0
2006-06-09 12:44:00,113.917,113.924,113.907,113.907,285500007.0
2006-06-09 12:45:00,113.919,113.922,113.908,113.922,406299998.0
2006-06-09 12:46:00,113.927,113.933,113.924,113.928,249599997.0
2006-06-09 12:47:00,113.94,113.947,113.93,113.943,232899999.0
2006-06-09 12:48:00,113.946,113.954,113.946,113.954,317399999.0
2006-06-09 12:49:00,113.952,113.977,113.941,113.977,384400002.0
2006-06-09 12:50:00,113.98,113.999,113.98,113.99,390200003.0
2006-06-09 12:51:00,113.997,114.002,113.993,113.994,185399996.0
2006-06-09 12:52:00,113.983,113.998,113.976,113.989,477199997.0
2006-06-09 12:53:00,113.988,113.99,113.983,113.99,131200003.0
2006-06-09 12:54:00,113.986,113.986,113.971,113.983,124500002.0
2006-06-09 12:55:00,113.978,113.983,113.978,113.98,235100005.0
2006-06-09 12:56:00,113.98,113.993,113.98,113.983,213600004.0
2006-06-09 12:57:00,113.986,113.993,113.981,113.981,330999994.0
2006-06-09 12:58:00,113.977,113.985,113.968,113.969,286899997.0
2006-06-09 12:59:00,113.966,113.966,113.947,113.96,310200002.0
2006-06-09 13:00:00,113.948,113.948,113.914,113.92,189599994.0
2006-06-09 13:01:00,113.908,113.908,113.89,113.89,153000003.0
2006-06-09 13:02:00,113.88,113.88,113.836,113.841,204599997.0
2006-06-09 13:03:00,113.844,113.848,113.834,113.843,254300002.0
2006-06-09 13:04:00,113.85,113.879,113.85,113.879,374599997.0
2006-06-09 13:05:00,113.883,113.886,113.875,113.883,318800005.0
2006-06-09 13:06:00,113.873,113.877,113.864,113.867,55000000.0
2006-06-09 13:07:00,113.88,113.886,113.878,113.88,192300003.0
2006-06-09 13:08:00,113.873,113.886,113.872,113.883,392299994.0
2006-06-09 13:09:00,113.883,113.883,113.874,113.874,38100000.0
2006-06-09 13:10:00,113.877,113.907,113.87,113.907,143400003.0
2006-06-09 13:11:00,113.917,113.942,113.917,113.937,152700000.0
2006-06-09 13:12:00,113.927,113.932,113.92,113.92,271500001.0
2006-06-09 13:13:00,113.929,113.934,113.915,113.915,141899999.0
2006-06-09 13:14:00,113.92,113.93,113.91,113.917,192900001.0
2006-06-09 13:15:00,113.92,113.925,113.916,113.917,264800006.0
2006-06-09 13:16:00,113.908,113.909,113.902,113.902,187700000.0
2006-06-09 13:17:00,113.903,113.91,113.903,113.905,216700003.0
2006-06-09 13:18:00,113.903,113.903,113.863,113.869,51399999.0
2006-06-09 13:19:00,113.874,113.887,113.874,113.877,196600003.0
2006-06-09 13:20:00,113.88,113.893,113.88,113.892,325700003.0
2006-06-09 13:21:00,113.895,113.895,113.882,113.889,203800004.0
2006-06-09 13:22:00,113.895,113.91,113.888,113.91,242399997.0
2006-06-09 13:23:00,113.91,113.914,113.903,113.911,265100005.0
2006-06-09 13:24:00,113.918,113.921,113.909,113.914,185799999.0
2006-06-09 13:25:00,113.92,113.92,113.911,113.92,61900000.0
2006-06-09 13:26:00,113.919,113.924,113.913,113.915,299800003.0
2006-06-09 13:27:00,113.916,113.924,113.912,113.923,111899998.0
2006-06-09 13:28:00,113.934,113.955,113.934,113.955,192300002.0
2006-06-09 13:29:00,113.959,113.984,113.956,113.965,272000001.0
2006-06-09 13:30:00,113.956,113.956,113.923,113.923,237000000.0
2006-06-09 13:31:00,113.92,113.935,113.911,113.935,142299997.0
2006-06-09 13:32:00,113.941,113.941,113.927,113.928,399699998.0
2006-06-09 13:33:00,113.941,113.982,113.941,113.97,279300004.0
2006-06-09 13:34:00,113.962,113.964,113.954,113.964,256700000.0
2006-06-09 13:35:00,113.968,113.976,113.954,113.954,215900004.0
2006-06-09 13:36:00,113.957,113.992,113.957,113.992,201900002.0
2006-06-09 13:37:00,113.989,113.989,113.964,113.969,206700002.0
2006-06-09 13:38:00,113.955,113.955,113.938,113.946,183100003.0
2006-06-09 13:39:00,113.959,113.959,113.931,113.931,201900002.0
2006-06-09 13:40:00,113.92,113.927,113.91,113.916,251200004.0
2006-06-09 13:41:00,113.906,113.906,113.892,113.897,133299997.0
2006-06-09 13:42:00,113.899,113.911,113.898,113.911,220599996.0
2006-06-09 13:43:00,113.91,113.91,113.893,113.899,177999998.0
2006-06-09 13:44:00,113.9,113.9,113.87,113.875,272300003.0
2006-06-09 13:45:00,113.871,113.871,113.854,113.87,242000002.0
2006-06-09 13:46:00,113.875,113.886,113.873,113.873,280199999.0
2006-06-09 13:47:00,113.882,113.882,113.85,113.855,220400001.0
2006-06-09 13:48:00,113.86,113.86,113.844,113.847,220800002.0
2006-06-09 13:49:00,113.842,113.842,113.819,113.819,149699998.0
2006-06-09 13:50:00,113.822,113.823,113.803,113.803,235899999.0
2006-06-09 13:51:00,113.806,113.817,113.806,113.815,362799999.0
2006-06-09 13:52:00,113.82,113.835,113.82,113.835,254699997.0
2006-06-09 13:53:00,113.852,113.892,113.852,113.878,198200003.0
2006-06-09 13:54:00,113.876,113.889,113.876,113.889,202999998.0
2006-06-09 13:55:00,113.893,113.897,113.879,113.884,207099999.0
2006-06-09 13:56:00,113.888,113.902,113.882,113.902,283899999.0
2006-06-09 13:57:00,113.906,113.907,113.888,113.89,206400002.0
2006-06-09 13:58:00,113.891,113.915,113.891,113.915,277799997.0
2006-06-09 13:59:00,113.916,113.916,113.885,113.885,230900004.0
2006-06-09 14:00:00,113.891,113.906,113.89,113.906,227600001.0
2006-06-09 14:01:00,113.908,113.925,113.908,113.914,153099998.0
2006-06-09 14:02:00,113.921,113.925,113.915,113.915,103700002.0
2006-06-09 14:03:00,113.918,113.927,113.913,113.913,256799999.0
2006-06-09 14:04:00,113.917,113.942,113.917,113.941,304800001.0
2006-06-09 14:05:00,113.945,113.953,113.939,113.949,297800000.0
2006-06-09 14:06:00,113.959,113.965,113.957,113.957,110800003.0
2006-06-09 14:07:00,113.949,113.949,113.928,113.93,144399998.0
2006-06-09 14:08:00,113.94,114.003,113.94,114.003,271800002.0
2006-06-09 14:09:00,113.992,113.993,113.982,113.982,184200002.0
2006-06-09 14:10:00,113.99,113.99,113.955,113.955,71600000.0
2006-06-09 14:11:00,113.956,113.971,113.956,113.969,65000000.0
2006-06-09 14:12:00,113.962,113.966,113.961,113.961,197099996.0
2006-06-09 14:13:00,113.963,113.967,113.956,113.956,278399998.0
2006-06-09 14:14:00,113.961,113.961,113.932,113.932,333300002.0
2006-06-09 14:15:00,113.935,113.94,113.918,113.918,436599990.0
2006-06-09 14:16:00,113.906,113.911,113.899,113.905,112000000.0
2006-06-09 14:17:00,113.898,113.904,113.892,113.904,121899997.0
2006-06-09 14:18:00,113.905,113.924,113.905,113.914,219100001.0
2006-06-09 14:19:00,113.917,113.932,113.913,113.932,148400001.0
2006-06-09 14:20:00,113.933,113.933,113.91,113.91,224999997.0
2006-06-09 14:21:00,113.91,113.925,113.903,113.925,206800002.0
2006-06-09 14:22:00,113.932,113.94,113.925,113.925,308399995.0
2006-06-09 14:23:00,113.929,113.929,113.916,113.926,365400004.0
2006-06-09 14:24:00,113.934,113.945,113.933,113.933,356800001.0
2006-06-09 14:25:00,113.952,113.985,113.952,113.97,229300002.0
2006-06-09 14:26:00,113.956,113.956,113.934,113.936,251299999.0
2006-06-09 14:27:00,113.929,113.929,113.918,113.922,180199999.0
2006-06-09 14:28:00,113.92,113.961,113.915,113.961,316100005.0
2006-06-09 14:29:00,113.804,113.804,113.493,113.493,272300002.0
2006-06-09 14:30:00,114.022,114.054,113.612,114.048,360399996.0
2006-06-09 14:31:00,114.148,114.19,114.148,114.158,196400002.0
2006-06-09 14:32:00,114.112,114.112,114.08,114.103,134099997.0
2006-06-09 14:33:00,114.136,114.166,114.113,114.162,286700004.0
2006-06-09 14:34:00,114.201,114.282,114.201,114.28,301700003.0
2006-06-09 14:35:00,114.287,114.304,114.266,114.266,124099999.0
2006-06-09 14:36:00,114.249,114.249,114.226,114.243,87000000.0
2006-06-09 14:37:00,114.247,114.247,114.223,114.23,426799993.0
2006-06-09 14:38:00,114.233,114.233,114.173,114.177,210399997.0
2006-06-09 14:39:00,114.191,114.232,114.191,114.226,238499997.0
2006-06-09 14:40:00,114.225,114.29,114.225,114.29,290499998.0
2006-06-09 14:41:00,114.288,114.288,114.228,114.228,122300000.0
2006-06-09 14:42:00,114.202,114.202,114.154,114.163,227100001.0
2006-06-09 14:43:00,114.184,114.211,114.173,114.185,335200005.0
2006-06-09 14:44:00,114.184,114.206,114.178,114.205,256000000.0
2006-06-09 14:45:00,114.205,114.209,114.168,114.183,243199996.0
2006-06-09 14:46:00,114.195,114.205,114.162,114.162,155700003.0
2006-06-09 14:47:00,114.142,114.148,114.113,114.114,158900002.0
2006-06-09 14:48:00,114.122,114.143,114.109,114.143,338200008.0
2006-06-09 14:49:00,114.155,114.155,114.127,114.127,160599999.0
2006-06-09 14:50:00,114.11,114.162,114.107,114.143,194699998.0
2006-06-09 14:51:00,114.154,114.199,114.154,114.171,284799999.0
2006-06-09 14:52:00,114.167,114.174,114.16,114.167,127200001.0
2006-06-09 14:53:00,114.156,114.161,114.148,114.148,365899999.0
2006-06-09 14:54:00,114.118,114.128,114.077,114.077,258799994.0
2006-06-09 14:55:00,114.072,114.126,114.069,114.126,338800004.0
2006-06-09 14:56:00,114.147,114.176,114.113,114.113,230499999.0
2006-06-09 14:57:00,114.105,114.13,114.095,114.13,236000001.0
2006-06-09 14:58:00,114.143,114.143,114.122,114.132,275399998.0
2006-06-09 14:59:00,114.143,114.168,114.13,114.168,196100000.0
2006-06-09 15:00:00,114.178,114.179,114.144,114.159,265500005.0
2006-06-09 15:01:00,114.149,114.149,114.12,114.132,177700002.0
2006-06-09 15:02:00,114.141,114.147,114.13,114.137,237999998.0
2006-06-09 15:03:00,114.132,114.145,114.12,114.12,223299997.0
2006-06-09 15:04:00,114.116,114.116,114.058,114.058,150400002.0
2006-06-09 15:05:00,114.05,114.064,114.044,114.064,201800000.0
2006-06-09 15:06:00,114.07,114.103,114.059,114.1,261400001.0
2006-06-09 15:07:00,114.069,114.086,114.042,114.071,269300003.0
2006-06-09 15:08:00,114.054,114.063,114.04,114.045,227899998.0
2006-06-09 15:09:00,114.048,114.057,114.022,114.044,152199999.0
2006-06-09 15:10:00,114.05,114.052,114.034,114.045,250000001.0
2006-06-09 15:11:00,114.055,114.083,114.055,114.058,316400002.0
2006-06-09 15:12:00,114.053,114.053,114.039,114.042,144299997.0
2006-06-09 15:13:00,114.043,114.043,114.034,114.037,310200003.0
2006-06-09 15:14:00,114.039,114.046,114.003,114.003,205800000.0
2006-06-09 15:15:00,113.993,114.013,113.983,113.996,437799996.0
2006-06-09 15:16:00,114.0,114.014,113.977,113.977,216900003.0
2006-06-09 15:17:00,113.948,113.956,113.942,113.949,404299997.0
2006-06-09 15:18:00,113.943,113.952,113.928,113.941,135900001.0
2006-06-09 15:19:00,113.937,113.939,113.912,113.931,261600000.0
2006-06-09 15:20:00,113.937,113.937,113.912,113.92,424099996.0
2006-06-09 15:21:00,113.922,113.922,113.867,113.889,331000000.0
2006-06-09 15:22:00,113.901,113.913,113.894,113.896,143900001.0
2006-06-09 15:23:00,113.902,113.918,113.893,113.893,195800000.0
2006-06-09 15:24:00,113.892,113.897,113.849,113.849,351199993.0
2006-06-09 15:25:00,113.842,113.844,113.793,113.793,333199997.0
2006-06-09 15:26:00,113.78,113.806,113.762,113.806,276599995.0
2006-06-09 15:27:00,113.813,113.831,113.808,113.828,127499999.0
2006-06-09 15:28:00,113.797,113.797,113.721,113.741,156400001.0
2006-06-09 15:29:00,113.747,113.747,113.697,113.697,242899997.0
2006-06-09 15:30:00,113.698,113.706,113.653,113.669,150700006.0
2006-06-09 15:31:00,113.698,113.719,113.698,113.717,122299999.0
2006-06-09 15:32:00,113.711,113.72,113.697,113.698,359100005.0
2006-06-09 15:33:00,113.698,113.711,113.691,113.711,205300001.0
2006-06-09 15:34:00,113.696,113.705,113.678,113.679,311499998.0
2006-06-09 15:35:00,113.683,113.72,113.683,113.712,143099999.0
2006-06-09 15:36:00,113.713,113.721,113.694,113.719,264799997.0
2006-06-09 15:37:00,113.729,113.755,113.728,113.755,217700003.0
2006-06-09 15:38:00,113.759,113.759,113.737,113.749,261899998.0
2006-06-09 15:39:00,113.743,113.76,113.743,113.757,193200003.0
2006-06-09 15:40:00,113.77,113.778,113.758,113.775,210800004.0
2006-06-09 15:41:00,113.769,113.769,113.757,113.759,129800001.0
2006-06-09 15:42:00,113.753,113.756,113.741,113.745,266600000.0
2006-06-09 15:43:00,113.755,113.759,113.731,113.735,251699997.0
2006-06-09 15:44:00,113.734,113.737,113.72,113.72,256500004.0
2006-06-09 15:45:00,113.735,113.751,113.727,113.751,311900000.0
2006-06-09 15:46:00,113.756,113.756,113.721,113.741,282499998.0
2006-06-09 15:47:00,113.738,113.752,113.73,113.738,189000004.0
2006-06-09 15:48:00,113.746,113.746,113.724,113.73,369399998.0
2006-06-09 15:49:00,113.734,113.748,113.734,113.737,186799999.0
2006-06-09 15:50:00,113.743,113.746,113.732,113.74,319200002.0
2006-06-09 15:51:00,113.741,113.744,113.732,113.744,180200002.0
2006-06-09 15:52:00,113.748,113.75,113.73,113.735,288699998.0
2006-06-09 15:53:00,113.731,113.735,113.719,113.735,148299999.0
2006-06-09 15:54:00,113.734,113.734,113.718,113.718,49299998.0
2006-06-09 15:55:00,113.714,113.73,113.709,113.73,119100003.0
2006-06-09 15:56:00,113.732,113.737,113.715,113.723,251199994.0
2006-06-09 15:57:00,113.713,113.77,113.713,113.767,223600000.0
2006-06-09 15:58:00,113.761,113.763,113.727,113.727,470500003.0
2006-06-09 15:59:00,113.731,113.754,113.731,113.738,190400001.0
2006-06-09 16:00:00,113.742,113.744,113.717,113.718,215599998.0
2006-06-09 16:01:00,113.718,113.725,113.718,113.722,304500007.0
2006-06-09 16:02:00,113.725,113.737,113.724,113.725,204900003.0
2006-06-09 16:03:00,113.735,113.743,113.73,113.73,142699998.0
2006-06-09 16:04:00,113.706,113.706,113.68,113.68,323399995.0
2006-06-09 16:05:00,113.682,113.697,113.674,113.674,196299999.0
2006-06-09 16:06:00,113.673,113.681,113.671,113.68,197200004.0
2006-06-09 16:07:00,113.681,113.681,113.638,113.638,324300000.0
2006-06-09 16:08:00,113.642,113.643,113.63,113.643,175799999.0
2006-06-09 16:09:00,113.655,113.663,113.645,113.645,238600005.0
2006-06-09 16:10:00,113.638,113.651,113.581,113.581,187400000.0
2006-06-09 16:11:00,113.582,113.59,113.557,113.565,132499999.0
2006-06-09 16:12:00,113.578,113.598,113.578,113.595,95000003.0
2006-06-09 16:13:00,113.602,113.605,113.594,113.605,221400002.0
2006-06-09 16:14:00,113.615,113.616,113.566,113.576,306699999.0
2006-06-09 16:15:00,113.576,113.611,113.575,113.611,123200004.0
2006-06-09 16:16:00,113.615,113.615,113.599,113.609,316999998.0
2006-06-09 16:17:00,113.619,113.645,113.619,113.639,324899998.0
2006-06-09 16:18:00,113.639,113.645,113.639,113.64,253999998.0
2006-06-09 16:19:00,113.648,113.654,113.647,113.65,164500001.0
2006-06-09 16:20:00,113.658,113.674,113.654,113.665,224600003.0
2006-06-09 16:21:00,113.671,113.683,113.661,113.675,165800001.0
2006-06-09 16:22:00,113.682,113.685,113.659,113.677,170899999.0
2006-06-09 16:23:00,113.673,113.674,113.662,113.674,227900000.0
2006-06-09 16:24:00,113.662,113.667,113.66,113.665,273200005.0
2006-06-09 16:25:00,113.668,113.677,113.662,113.675,345499994.0
2006-06-09 16:26:00,113.673,113.725,113.673,113.725,303299994.0
2006-06-09 16:27:00,113.725,113.736,113.721,113.732,418800008.0
2006-06-09 16:28:00,113.74,113.742,113.72,113.72,215200001.0
2006-06-09 16:29:00,113.711,113.711,113.696,113.7,150100001.0
2006-06-09 16:30:00,113.698,113.706,113.689,113.691,173500000.0
2006-06-09 16:31:00,113.685,113.698,113.68,113.686,109700002.0
2006-06-09 16:32:00,113.669,113.699,113.669,113.685,213400003.0
2006-06-09 16:33:00,113.656,113.656,113.615,113.619,137700000.0
2006-06-09 16:34:00,113.63,113.651,113.63,113.645,312500004.0
2006-06-09 16:35:00,113.649,113.658,113.646,113.647,298299997.0
2006-06-09 16:36:00,113.65,113.655,113.646,113.646,302700001.0
2006-06-09 16:37:00,113.647,113.667,113.647,113.665,277599996.0
2006-06-09 16:38:00,113.659,113.701,113.659,113.68,239999994.0
2006-06-09 16:39:00,113.676,113.676,113.64,113.657,222399998.0
2006-06-09 16:40:00,113.664,113.69,113.664,113.69,110399999.0
2006-06-09 16:41:00,113.697,113.741,113.681,113.741,249000004.0
2006-06-09 16:42:00,113.744,113.789,113.744,113.784,317700010.0
2006-06-09 16:43:00,113.78,113.78,113.764,113.764,271500002.0
2006-06-09 16:44:00,113.754,113.779,113.754,113.769,204700005.0
2006-06-09 16:45:00,113.759,113.796,113.748,113.787,327600002.0
2006-06-09 16:46:00,113.791,113.802,113.783,113.784,134700001.0
2006-06-09 16:47:00,113.773,113.779,113.767,113.772,252600003.0
2006-06-09 16:48:00,113.761,113.761,113.751,113.757,266699998.0
2006-06-09 16:49:00,113.754,113.83,113.754,113.83,189600001.0
2006-06-09 16:50:00,113.855,113.88,113.853,113.853,253300001.0
2006-06-09 16:51:00,113.87,113.878,113.859,113.859,244399995.0
2006-06-09 16:52:00,113.851,113.874,113.849,113.863,239900002.0
2006-06-09 16:53:00,113.851,113.864,113.846,113.846,181999998.0
2006-06-09 16:54:00,113.848,113.86,113.843,113.857,234699999.0
2006-06-09 16:55:00,113.847,113.853,113.837,113.843,241299998.0
2006-06-09 16:56:00,113.836,113.836,113.808,113.808,115400000.0
2006-06-09 16:57:00,113.809,113.809,113.769,113.775,295700003.0
2006-06-09 16:58:00,113.772,113.782,113.753,113.753,248100007.0
2006-06-09 16:59:00,113.763,113.779,113.761,113.779,337799998.0
2006-06-09 17:00:00,113.79,113.821,113.79,113.821,380300003.0
2006-06-09 17:01:00,113.825,113.838,113.811,113.811,322499999.0
2006-06-09 17:02:00,113.822,113.83,113.822,113.827,105800000.0
2006-06-09 17:03:00,113.819,113.823,113.813,113.817,133899999.0
2006-06-09 17:04:00,113.83,113.83,113.789,113.79,306099997.0
2006-06-09 17:05:00,113.784,113.799,113.777,113.785,157900002.0
2006-06-09 17:06:00,113.789,113.794,113.783,113.794,259299999.0
2006-06-09 17:07:00,113.79,113.79,113.777,113.787,142799997.0
2006-06-09 17:08:00,113.799,113.837,113.799,113.832,251699997.0
2006-06-09 17:09:00,113.838,113.847,113.82,113.82,219299999.0
2006-06-09 17:10:00,113.825,113.825,113.779,113.784,426099998.0
2006-06-09 17:11:00,113.778,113.801,113.777,113.801,203200001.0
2006-06-09 17:12:00,113.814,113.842,113.814,113.835,265099999.0
2006-06-09 17:13:00,113.84,113.842,113.83,113.832,363599997.0
2006-06-09 17:14:00,113.825,113.828,113.819,113.827,80499998.0
2006-06-09 17:15:00,113.825,113.826,113.799,113.807,352899997.0
2006-06-09 17:16:00,113.803,113.807,113.8,113.8,151799998.0
2006-06-09 17:17:00,113.809,113.847,113.809,113.841,278199998.0
2006-06-09 17:18:00,113.83,113.835,113.818,113.823,348100004.0
2006-06-09 17:19:00,113.832,113.843,113.83,113.833,380599999.0
2006-06-09 17:20:00,113.864,113.887,113.849,113.879,249800003.0
2006-06-09 17:21:00,113.894,113.903,113.837,113.837,308899998.0
2006-06-09 17:22:00,113.827,113.885,113.823,113.858,254400000.0
2006-06-09 17:23:00,113.85,113.876,113.85,113.876,269600002.0
2006-06-09 17:24:00,113.892,113.892,113.825,113.825,332099995.0
2006-06-09 17:25:00,113.84,113.869,113.84,113.867,279499997.0
2006-06-09 17:26:00,113.846,113.846,113.819,113.82,172200004.0
2006-06-09 17:27:00,113.809,113.809,113.776,113.776,209700001.0
2006-06-09 17:28:00,113.795,113.818,113.795,113.817,330700000.0
2006-06-09 17:29:00,113.805,113.825,113.799,113.825,397100007.0
2006-06-09 17:30:00,113.812,113.828,113.807,113.819,175800003.0
2006-06-09 17:31:00,113.803,113.808,113.793,113.793,277699997.0
2006-06-09 17:32:00,113.805,113.828,113.805,113.828,188800002.0
2006-06-09 17:33:00,113.825,113.83,113.825,113.83,207400001.0
2006-06-09 17:34:00,113.825,113.833,113.815,113.819,332500001.0
2006-06-09 17:35:00,113.827,113.828,113.816,113.816,310900003.0
2006-06-09 17:36:00,113.807,113.807,113.755,113.758,283500003.0
2006-06-09 17:37:00,113.786,113.853,113.786,113.849,308400001.0
2006-06-09 17:38:00,113.856,113.87,113.856,113.866,315299998.0
2006-06-09 17:39:00,113.865,113.889,113.865,113.884,194899994.0
2006-06-09 17:40:00,113.882,113.882,113.861,113.861,137600000.0
2006-06-09 17:41:00,113.856,113.874,113.856,113.873,382800006.0
2006-06-09 17:42:00,113.868,113.868,113.847,113.848,225900002.0
2006-06-09 17:43:00,113.848,113.859,113.84,113.84,125700001.0
2006-06-09 17:44:00,113.854,113.865,113.854,113.86,286399996.0
2006-06-09 17:45:00,113.855,113.859,113.853,113.853,121299998.0
2006-06-09 17:46:00,113.845,113.845,113.839,113.845,197099995.0
2006-06-09 17:47:00,113.837,113.857,113.837,113.845,223900001.0
2006-06-09 17:48:00,113.843,113.875,113.842,113.875,264000002.0
2006-06-09 17:49:00,113.873,113.882,113.87,113.87,198400005.0
2006-06-09 17:50:00,113.866,113.876,113.859,113.859,340000006.0
2006-06-09 17:51:00,113.857,113.877,113.857,113.868,309800002.0
2006-06-09 17:52:00,113.882,113.895,113.882,113.882,256799995.0
2006-06-09 17:53:00,113.891,113.903,113.88,113.89,166799996.0
2006-06-09 17:54:00,113.894,113.898,113.887,113.887,323800002.0
2006-06-09 17:55:00,113.882,113.887,113.86,113.878,366599999.0
2006-06-09 17:56:00,113.881,113.887,113.871,113.88,302099994.0
2006-06-09 17:57:00,113.867,113.875,113.85,113.875,292799997.0
2006-06-09 17:58:00,113.873,113.873,113.867,113.867,146500000.0
2006-06-09 17:59:00,113.877,113.883,113.864,113.877,215599996.0
2006-06-09 18:00:00,113.875,113.882,113.86,113.865,212900002.0
2006-06-09 18:01:00,113.863,113.874,113.861,113.868,1905300008.0
2006-06-09 18:02:00,113.87,113.9,113.87,113.89,1691199994.0
2006-06-09 18:03:00,113.9,113.9,113.88,113.9,1691199994.0
2006-06-09 18:04:00,113.89,113.9,113.89,113.9,1691199994.0
2006-06-09 18:05:00,113.89,113.9,113.88,113.88,1691199994.0
2006-06-09 18:06:00,113.87,113.88,113.87,113.88,1691199994.0
2006-06-09 18:07:00,113.89,113.9,113.88,113.89,1691199994.0
2006-06-09 18:08:00,113.88,113.9,113.88,113.89,1691199994.0
2006-06-09 18:09:00,113.9,113.92,113.89,113.9,1691199994.0
2006-06-09 18:10:00,113.89,113.9,113.89,113.9,1691199994.0
2006-06-09 18:11:00,113.893,113.893,113.882,113.886,1691199994.0
2006-06-09 18:12:00,113.88,113.895,113.88,113.89,2012800014.0
2006-06-09 18:13:00,113.91,113.91,113.9,113.9,1647400003.0
2006-06-09 18:14:00,113.91,113.91,113.9,113.9,1647400003.0
2006-06-09 18:15:00,113.89,113.9,113.89,113.89,1647400003.0
2006-06-09 18:16:00,113.9,113.9,113.89,113.89,1647400003.0
2006-06-09 18:17:00,113.89,113.898,113.885,113.898,1647400003.0
2006-06-09 18:18:00,113.902,113.908,113.895,113.9,2038800004.0
2006-06-09 18:19:00,113.91,113.91,113.9,113.9,2033600009.0
2006-06-09 18:20:00,113.91,113.93,113.91,113.92,2033600009.0
2006-06-09 18:21:00,113.93,113.93,113.92,113.93,2033600009.0
2006-06-09 18:22:00,113.92,113.92,113.92,113.92,2033600009.0
2006-06-09 18:24:00,113.91,113.93,113.91,113.92,2033600009.0
2006-06-09 18:25:00,113.91,113.93,113.91,113.92,2033600009.0
2006-06-09 18:26:00,113.91,113.913,113.9,113.91,2033600009.0
2006-06-09 18:27:00,113.91,113.914,113.903,113.91,1369300002.0
2006-06-09 18:28:00,113.91,113.93,113.91,113.93,1816900002.0
2006-06-09 18:29:00,113.92,113.93,113.91,113.92,1816900002.0
2006-06-09 18:30:00,113.903,113.905,113.883,113.883,1816900002.0
2006-06-09 18:31:00,113.89,113.91,113.89,113.89,1714699999.0
2006-06-09 18:32:00,113.9,113.9,113.9,113.9,1714699999.0
2006-06-09 18:33:00,113.91,113.92,113.88,113.88,1714699999.0
2006-06-09 18:34:00,113.87,113.89,113.87,113.88,1714699999.0
2006-06-09 18:35:00,113.89,113.92,113.89,113.91,1714699999.0
2006-06-09 18:36:00,113.914,113.914,113.905,113.905,1714699999.0
2006-06-09 18:37:00,113.897,113.907,113.891,113.907,1291999995.0
2006-06-09 18:38:00,113.908,113.91,113.9,113.905,1380900009.0
2006-06-09 18:39:00,113.908,113.91,113.9,113.903,616399998.0
2006-06-09 18:40:00,113.905,113.914,113.905,113.91,1642700008.0
2006-06-09 18:41:00,113.912,113.915,113.907,113.913,1405100000.0
2006-06-09 18:42:00,113.91,113.92,113.91,113.913,1541300004.0
2006-06-09 18:43:00,113.914,113.925,113.914,113.925,1486600010.0
2006-06-09 18:44:00,113.929,113.935,113.923,113.924,733800010.0
2006-06-09 18:45:00,113.923,113.93,113.92,113.923,1909699991.0
2006-06-09 18:46:00,113.923,113.928,113.917,113.922,1573899996.0
2006-06-09 18:47:00,113.92,113.928,113.92,113.928,347600001.0
2006-06-09 18:48:00,113.928,113.93,113.922,113.925,946599991.0
2006-06-09 18:49:00,113.922,113.93,113.92,113.925,1199799993.0
2006-06-09 18:50:00,113.927,113.933,113.92,113.922,1598500008.0
2006-06-09 18:51:00,113.922,113.923,113.905,113.917,1632500008.0
2006-06-09 18:52:00,113.918,113.918,113.9,113.905,1577700011.0
2006-06-09 18:53:00,113.912,113.918,113.905,113.905,1452200011.0
2006-06-09 18:54:00,113.905,113.913,113.9,113.908,1813399998.0
2006-06-09 18:55:00,113.905,113.913,113.903,113.905,1975200011.0
2006-06-09 18:56:00,113.903,113.913,113.901,113.913,359500003.0
2006-06-09 18:57:00,113.917,113.923,113.908,113.914,1050300000.0
2006-06-09 18:58:00,113.914,113.918,113.907,113.918,1168900002.0
2006-06-09 18:59:00,113.917,113.922,113.909,113.918,1706599991.0
2006-06-09 19:00:00,113.92,113.924,113.916,113.918,934500002.0
2006-06-09 19:01:00,113.924,113.931,113.92,113.931,715700010.0
2006-06-09 19:02:00,113.933,113.938,113.927,113.933,612999995.0
2006-06-09 19:03:00,113.933,113.933,113.927,113.927,1849399987.0
2006-06-09 19:04:00,113.927,113.938,113.925,113.938,1178200005.0
2006-06-09 19:05:00,113.937,113.94,113.933,113.935,722500005.0
2006-06-09 19:06:00,113.934,113.942,113.931,113.932,1249900003.0
2006-06-09 19:07:00,113.93,113.96,113.93,113.96,1538300004.0
2006-06-09 19:08:00,113.948,113.982,113.945,113.981,1538300004.0
2006-06-09 19:09:00,113.977,113.981,113.958,113.958,597500000.0
2006-06-09 19:10:00,113.952,113.96,113.945,113.945,578499993.0
2006-06-09 19:11:00,113.938,113.939,113.928,113.932,1059200005.0
2006-06-09 19:12:00,113.932,113.94,113.932,113.94,946800008.0
2006-06-09 19:13:00,113.94,113.943,113.936,113.938,641099998.0
2006-06-09 19:14:00,113.938,113.943,113.93,113.937,606999998.0
2006-06-09 19:15:00,113.939,113.944,113.93,113.938,1642200001.0
2006-06-09 19:16:00,113.944,113.958,113.941,113.941,831299993.0
2006-06-09 19:17:00,113.936,113.954,113.932,113.954,895399999.0
2006-06-09 19:18:00,113.952,113.959,113.948,113.956,1017299999.0
2006-06-09 19:19:00,113.955,113.955,113.942,113.945,1531200006.0
2006-06-09 19:20:00,113.948,113.956,113.945,113.953,969099999.0
2006-06-09 19:21:00,113.952,113.958,113.945,113.947,1349899993.0
2006-06-09 19:22:00,113.946,113.955,113.946,113.955,821499994.0
2006-06-09 19:23:00,113.96,113.98,113.96,113.97,1339799984.0
2006-06-09 19:24:00,113.957,113.957,113.93,113.93,1339799984.0
2006-06-09 19:25:00,113.925,113.936,113.925,113.93,1264399998.0
2006-06-09 19:26:00,113.94,113.95,113.93,113.94,1693999992.0
2006-06-09 19:27:00,113.932,113.938,113.928,113.935,1693999992.0
2006-06-09 19:28:00,113.927,113.938,113.926,113.932,1341100009.0
2006-06-09 19:29:00,113.935,113.935,113.933,113.935,612299997.0
2006-06-09 19:30:00,113.932,113.938,113.93,113.935,829300002.0
2006-06-09 19:31:00,113.933,113.933,113.918,113.925,1525299994.0
2006-06-09 19:32:00,113.929,113.937,113.922,113.933,1392699992.0
2006-06-09 19:33:00,113.935,113.939,113.928,113.937,1052199991.0
2006-06-09 19:34:00,113.935,113.935,113.92,113.922,1325599997.0
2006-06-09 19:35:00,113.917,113.917,113.895,113.898,1086699993.0
2006-06-09 19:36:00,113.886,113.899,113.886,113.895,427100002.0
2006-06-09 19:37:00,113.892,113.906,113.892,113.898,336299998.0
2006-06-09 19:38:00,113.899,113.904,113.895,113.895,925399994.0
2006-06-09 19:39:00,113.895,113.904,113.892,113.904,1031099994.0
2006-06-09 19:40:00,113.907,113.914,113.899,113.903,954300001.0
2006-06-09 19:41:00,113.9,113.908,113.899,113.908,1356000007.0
2006-06-09 19:42:00,113.905,113.913,113.905,113.912,922300005.0
2006-06-09 19:43:00,113.91,113.914,113.896,113.91,555599987.0
2006-06-09 19:44:00,113.91,113.918,113.91,113.915,818200005.0
2006-06-09 19:45:00,113.916,113.921,113.912,113.915,893499993.0
2006-06-09 19:46:00,113.917,113.922,113.913,113.915,1049999990.0
2006-06-09 19:47:00,113.918,113.938,113.918,113.935,642399994.0
2006-06-09 19:48:00,113.93,113.935,113.925,113.925,1456599996.0
2006-06-09 19:49:00,113.936,113.942,113.933,113.937,614199995.0
2006-06-09 19:50:00,113.94,113.945,113.933,113.94,1079299998.0
2006-06-09 19:51:00,113.94,113.943,113.932,113.943,701800000.0
2006-06-09 19:52:00,113.943,113.952,113.932,113.934,844499999.0
2006-06-09 19:53:00,113.937,113.938,113.93,113.935,1196499990.0
2006-06-09 19:54:00,113.937,113.943,113.934,113.934,1470800003.0
2006-06-09 19:55:00,113.928,113.942,113.927,113.942,588799997.0
2006-06-09 19:56:00,113.934,113.934,113.925,113.93,746700009.0
2006-06-09 19:57:00,113.933,113.944,113.933,113.94,605500000.0
2006-06-09 19:58:00,113.938,113.942,113.933,113.934,1414900002.0
2006-06-09 19:59:00,113.936,113.944,113.935,113.943,836700003.0
2006-06-09 20:00:00,113.945,113.945,113.94,113.94,212500002.0
2006-06-09 20:01:00,113.94,113.949,113.93,113.937,491700001.0
2006-06-09 20:02:00,113.929,113.932,113.917,113.917,1050899994.0
2006-06-09 20:03:00,113.917,113.928,113.917,113.925,585699995.0
2006-06-09 20:04:00,113.925,113.925,113.92,113.925,651799999.0
2006-06-09 20:05:00,113.919,113.925,113.914,113.917,1104900010.0
2006-06-09 20:06:00,113.91,113.922,113.91,113.922,1862600004.0
2006-06-09 20:07:00,113.92,113.93,113.92,113.925,880900005.0
2006-06-09 20:08:00,113.919,113.924,113.915,113.919,723599989.0
2006-06-09 20:09:00,113.911,113.919,113.907,113.915,1095899995.0
2006-06-09 20:10:00,113.919,113.919,113.909,113.91,806399996.0
2006-06-09 20:11:00,113.91,113.918,113.907,113.915,1421300006.0
2006-06-09 20:12:00,113.93,113.93,113.92,113.93,747200000.0
2006-06-09 20:13:00,113.919,113.923,113.914,113.915,747200000.0
2006-06-09 20:14:00,113.919,113.924,113.913,113.917,1140100005.0
2006-06-09 20:15:00,113.915,113.918,113.905,113.91,1304600005.0
2006-06-09 20:16:00,113.911,113.922,113.911,113.922,932699996.0
2006-06-09 20:17:00,113.925,113.925,113.91,113.91,626999996.0
2006-06-09 20:18:00,113.917,113.926,113.917,113.922,241799999.0
2006-06-09 20:19:00,113.919,113.919,113.912,113.916,983900000.0
2006-06-09 20:20:00,113.915,113.915,113.91,113.915,724499997.0
2006-06-09 20:21:00,113.917,113.922,113.915,113.915,1291299998.0
2006-06-09 20:22:00,113.914,113.922,113.909,113.912,1324200005.0
2006-06-09 20:23:00,113.907,113.915,113.905,113.915,792300001.0
2006-06-09 20:24:00,113.907,113.915,113.907,113.91,569100011.0
2006-06-09 20:25:00,113.917,113.927,113.914,113.919,858199994.0
2006-06-09 20:26:00,113.919,113.923,113.913,113.92,949100008.0
2006-06-09 20:27:00,113.92,113.925,113.917,113.925,1645300001.0
2006-06-09 20:28:00,113.95,113.95,113.94,113.94,1974699991.0
2006-06-09 20:29:00,113.93,113.94,113.93,113.93,1974699991.0
2006-06-09 20:30:00,113.94,113.94,113.93,113.93,1974699991.0
2006-06-09 20:31:00,113.94,113.94,113.92,113.92,1974699991.0
2006-06-09 20:32:00,113.918,113.918,113.905,113.907,1974699991.0
2006-06-09 20:33:00,113.905,113.907,113.9,113.905,636900006.0
2006-06-09 20:34:00,113.905,113.905,113.9,113.905,561400000.0
2006-06-09 20:35:00,113.907,113.914,113.905,113.914,443300000.0
2006-06-09 20:36:00,113.915,113.92,113.915,113.92,415700000.0
2006-06-09 20:37:00,113.92,113.92,113.917,113.92,582100007.0
2006-06-09 20:38:00,113.92,113.922,113.91,113.92,1065299996.0
2006-06-09 20:39:00,113.92,113.92,113.905,113.907,1056300005.0
2006-06-09 20:40:00,113.92,113.92,113.91,113.91,1242499992.0
2006-06-09 20:41:00,113.907,113.917,113.899,113.907,1242499992.0
2006-06-09 20:42:00,113.903,113.917,113.903,113.912,929700011.0
2006-06-09 20:43:00,113.915,113.923,113.913,113.917,1533300012.0
2006-06-09 20:44:00,113.915,113.921,113.91,113.92,1881999989.0
2006-06-09 20:45:00,113.927,113.938,113.927,113.938,1356999993.0
2006-06-09 20:46:00,113.942,113.942,113.928,113.932,1274599995.0
2006-06-09 20:47:00,113.93,113.942,113.928,113.928,1780900006.0
2006-06-09 20:48:00,113.926,113.933,113.924,113.933,1077499996.0
2006-06-09 20:49:00,113.935,113.941,113.926,113.928,1329999998.0
2006-06-09 20:50:00,113.925,113.93,113.925,113.925,1185799990.0
2006-06-09 20:51:00,113.923,113.931,113.91,113.916,641599994.0
2006-06-09 20:52:00,113.914,113.919,113.911,113.919,139100003.0
2006-06-09 20:53:00,113.92,113.922,113.915,113.92,1353199999.0
2006-06-09 20:54:00,113.922,113.931,113.922,113.927,579899994.0
2006-06-09 20:55:00,113.927,113.93,113.921,113.921,1668400006.0
2006-06-09 20:56:00,113.924,113.928,113.918,113.921,644099996.0
2006-06-09 20:57:00,113.922,113.928,113.914,113.914,1393500009.0
2006-06-09 20:58:00,113.92,113.93,113.92,113.92,2013600004.0
2006-06-09 20:59:00,113.91,113.93,113.91,113.92,2013600004.0
2006-06-09 21:00:00,113.928,113.934,113.919,113.927,2013600004.0
2006-06-09 21:01:00,113.928,113.928,113.915,113.915,964199994.0
2006-06-09 21:02:00,113.917,113.928,113.915,113.915,883699998.0
2006-06-09 21:03:00,113.921,113.93,113.919,113.92,1205800000.0
2006-06-09 21:04:00,113.92,113.925,113.92,113.925,331199998.0
2006-06-09 21:05:00,113.924,113.926,113.92,113.926,851800009.0
2006-06-09 21:06:00,113.922,113.928,113.92,113.92,766200008.0
2006-06-09 21:07:00,113.928,113.933,113.915,113.929,1505300000.0
2006-06-09 21:08:00,113.93,113.935,113.923,113.935,815699996.0
2006-06-09 21:09:00,113.93,113.938,113.93,113.935,331500005.0
2006-06-09 21:10:00,113.932,113.932,113.915,113.923,571600008.0
2006-06-09 21:11:00,113.928,113.929,113.926,113.929,342000000.0
2006-06-09 21:12:00,113.927,113.933,113.922,113.928,414800000.0
2006-06-09 21:13:00,113.915,113.929,113.915,113.916,858400009.0
2006-06-09 21:14:00,113.918,113.918,113.905,113.91,1531100005.0
2006-06-09 21:15:00,113.91,113.915,113.905,113.91,1709200000.0
2006-06-09 21:16:00,113.906,113.925,113.906,113.922,1316500009.0
2006-06-09 21:17:00,113.925,113.93,113.92,113.925,1823600001.0
2006-06-09 21:18:00,113.92,113.922,113.911,113.92,1059800001.0
2006-06-09 21:19:00,113.918,113.928,113.917,113.928,944499997.0
2006-06-09 21:20:00,113.929,113.929,113.917,113.922,1050800006.0
2006-06-09 21:21:00,113.92,113.924,113.912,113.915,1359099995.0
2006-06-09 21:22:00,113.917,113.923,113.913,113.918,1687200016.0
2006-06-09 21:23:00,113.92,113.926,113.916,113.918,872700007.0
2006-06-09 21:24:00,113.92,113.926,113.915,113.915,1894900008.0
2006-06-09 21:25:00,113.915,113.928,113.911,113.912,1639399994.0
2006-06-09 21:26:00,113.912,113.922,113.911,113.918,741200005.0
2006-06-09 21:27:00,113.923,113.945,113.923,113.945,726699994.0
2006-06-09 21:28:00,113.942,113.959,113.927,113.945,377800004.0
2006-06-09 21:29:00,113.935,113.935,113.91,113.91,830200006.0
2006-06-09 21:30:00,113.91,113.915,113.907,113.91,985100004.0
2006-06-09 21:31:00,113.907,113.922,113.907,113.922,450900005.0
2006-06-09 21:32:00,113.926,113.949,113.92,113.928,825199990.0
2006-06-09 21:33:00,113.919,113.919,113.909,113.91,472000005.0
2006-06-09 21:34:00,113.908,113.908,113.893,113.902,450299999.0
2006-06-09 21:35:00,113.912,113.916,113.906,113.906,305900008.0
2006-06-09 21:36:00,113.905,113.91,113.903,113.903,596100008.0
2006-06-09 21:37:00,113.906,113.912,113.906,113.909,548100002.0
2006-06-09 21:38:00,113.912,113.912,113.907,113.907,226599994.0
2006-06-09 21:39:00,113.91,113.915,113.907,113.915,656799995.0
2006-06-09 21:40:00,113.913,113.913,113.903,113.905,735200010.0
2006-06-09 21:41:00,113.906,113.911,113.905,113.905,529600005.0
2006-06-09 21:42:00,113.905,113.913,113.9,113.91,951299996.0
2006-06-09 21:43:00,113.906,113.906,113.894,113.9,399799998.0
2006-06-09 21:44:00,113.908,113.91,113.9,113.906,1474200005.0
2006-06-09 21:45:00,113.905,113.912,113.903,113.91,588400004.0
2006-06-09 21:46:00,113.905,113.913,113.903,113.907,728999994.0
2006-06-09 21:47:00,113.902,113.916,113.899,113.915,717899991.0
2006-06-09 21:48:00,113.918,113.931,113.913,113.913,1020200002.0
2006-06-09 21:49:00,113.914,113.93,113.913,113.923,735999996.0
2006-06-09 21:50:00,113.923,113.923,113.917,113.922,172799996.0
2006-06-09 21:51:00,113.927,113.935,113.926,113.926,464000003.0
2006-06-09 21:52:00,113.932,113.947,113.932,113.945,135799999.0
2006-06-09 21:53:00,113.943,113.943,113.927,113.943,424699999.0
2006-06-09 21:54:00,113.941,113.943,113.93,113.939,508000002.0
2006-06-09 21:55:00,113.938,113.942,113.925,113.925,225899996.0
2006-06-09 21:56:00,113.928,113.941,113.925,113.941,364700008.0
2006-06-09 21:57:00,113.956,113.956,113.94,113.94,256999998.0
2006-06-09 21:58:00,113.951,113.966,113.951,113.966,114799999.0
2006-06-09 21:59:00,113.963,113.966,113.948,113.95,471399997.0
2006-06-09 22:00:00,113.948,113.948,113.939,113.944,785999997.0
2006-06-09 22:01:00,113.945,113.952,113.937,113.95,883900002.0
2006-06-09 22:02:00,113.949,113.966,113.949,113.966,837800004.0
2006-06-09 22:03:00,113.968,113.972,113.966,113.968,223999998.0
2006-06-09 22:04:00,113.968,113.974,113.961,113.961,657500005.0
2006-06-09 22:05:00,113.965,113.981,113.964,113.981,313800000.0
2006-06-09 22:06:00,113.98,113.98,113.98,113.98,134999999.0
2006-06-09 22:07:00,113.979,113.989,113.974,113.985,464499992.0
2006-06-09 22:08:00,113.981,113.996,113.978,113.978,274899998.0
2006-06-09 22:09:00,113.989,113.994,113.986,113.986,150799998.0
2006-06-09 22:10:00,113.99,113.994,113.987,113.994,56900000.0
2006-06-09 22:11:00,113.985,114.003,113.985,114.003,409200000.0
2006-06-09 22:12:00,114.002,114.002,113.987,113.989,90400002.0
2006-06-09 22:13:00,113.99,113.997,113.988,113.995,414299989.0
2006-06-09 22:14:00,113.995,114.0,113.99,113.99,287300000.0
2006-06-09 22:15:00,113.994,113.999,113.991,113.993,234400000.0
2006-06-09 22:16:00,113.99,113.993,113.98,113.98,508700002.0
2006-06-09 22:17:00,113.983,113.986,113.974,113.98,309500002.0
2006-06-09 22:18:00,113.98,113.985,113.975,113.98,437100000.0
2006-06-09 22:19:00,113.979,113.986,113.977,113.977,494900007.0
2006-06-09 22:20:00,113.975,113.975,113.968,113.968,92999998.0
2006-06-09 22:21:00,113.97,113.97,113.96,113.97,267599997.0
2006-06-09 22:22:00,113.971,113.975,113.971,113.975,347499999.0
2006-06-09 22:23:00,113.975,113.975,113.97,113.97,115900000.0
2006-06-09 22:24:00,113.976,113.977,113.967,113.976,224600001.0
2006-06-09 22:25:00,113.988,113.989,113.976,113.985,264999996.0
2006-06-09 22:26:00,113.984,113.997,113.983,113.997,264200000.0
2006-06-09 22:27:00,114.002,114.002,113.987,113.999,866499997.0
2006-06-09 22:28:00,113.995,113.995,113.973,113.982,262099993.0
2006-06-09 22:29:00,113.976,113.979,113.969,113.969,183699996.0
2006-06-09 22:30:00,113.977,113.979,113.976,113.978,195900001.0
2006-06-09 22:31:00,113.982,113.983,113.98,113.98,187100000.0
2006-06-09 22:32:00,113.98,113.985,113.971,113.98,471200001.0
2006-06-09 22:33:00,113.983,113.983,113.965,113.971,715300001.0
2006-06-09 22:34:00,113.965,113.976,113.964,113.966,711699999.0
2006-06-09 22:35:00,113.974,113.99,113.974,113.98,328799998.0
2006-06-09 22:36:00,113.982,113.993,113.979,113.988,779500008.0
2006-06-09 22:37:00,113.987,113.988,113.983,113.983,183700000.0
2006-06-09 22:38:00,113.981,113.981,113.968,113.968,115300001.0
2006-06-09 22:39:00,113.97,113.976,113.97,113.973,131000000.0
2006-06-09 22:40:00,113.98,113.991,113.98,113.983,584599997.0
2006-06-09 22:41:00,113.989,113.994,113.984,113.993,335000001.0
2006-06-09 22:42:00,113.99,113.995,113.99,113.99,138100004.0
2006-06-09 22:43:00,113.988,113.997,113.979,113.979,237699996.0
2006-06-09 22:44:00,113.981,113.99,113.981,113.985,157099999.0
2006-06-09 22:45:00,113.988,113.988,113.974,113.978,480900000.0
2006-06-09 22:46:00,113.982,113.988,113.975,113.975,382799994.0
2006-06-09 22:47:00,113.972,113.972,113.958,113.958,245299998.0
2006-06-09 22:48:00,113.961,113.967,113.952,113.952,267299997.0
2006-06-09 22:49:00,113.957,113.957,113.946,113.955,333199996.0
2006-06-09 22:50:00,113.949,113.957,113.944,113.945,579500000.0
2006-06-09 22:51:00,113.95,113.95,113.936,113.936,339299998.0
2006-06-09 22:52:00,113.935,113.951,113.934,113.94,310799994.0
2006-06-09 22:53:00,113.941,113.948,113.919,113.919,382499999.0
2006-06-09 22:54:00,113.918,113.923,113.91,113.923,165500003.0
2006-06-09 22:55:00,113.92,113.92,113.895,113.908,331299990.0
2006-06-09 22:56:00,113.907,113.922,113.907,113.91,323200000.0
2006-06-09 22:57:00,113.913,113.922,113.913,113.915,296400001.0
2006-06-09 22:58:00,113.913,113.932,113.912,113.932,311599996.0
2006-06-09 22:59:00,113.92,113.925,113.91,113.915,439100000.0
2006-06-11 23:00:00,113.935,113.938,113.93,113.93,399400001.0
2006-06-11 23:01:00,113.935,113.935,113.927,113.93,150399999.0
2006-06-11 23:02:00,113.935,113.935,113.93,113.93,277000004.0
2006-06-11 23:03:00,113.93,113.935,113.928,113.928,182399997.0
2006-06-11 23:04:00,113.935,113.937,113.927,113.927,152499998.0
2006-06-11 23:05:00,113.932,113.935,113.928,113.933,165799998.0
2006-06-11 23:06:00,113.935,113.935,113.927,113.927,124000001.0
2006-06-11 23:07:00,113.928,113.938,113.928,113.93,195199998.0
2006-06-11 23:08:00,113.93,113.935,113.928,113.928,368700002.0
2006-06-11 23:09:00,113.933,113.935,113.93,113.93,137899998.0
2006-06-11 23:10:00,113.933,113.935,113.93,113.93,172200001.0
2006-06-11 23:11:00,113.935,113.935,113.93,113.93,196399999.0
2006-06-11 23:12:00,113.928,113.935,113.925,113.93,292700002.0
2006-06-11 23:13:00,113.932,113.935,113.93,113.93,115800002.0
2006-06-11 23:14:00,113.928,113.935,113.928,113.93,135800002.0
2006-06-11 23:15:00,113.928,113.938,113.927,113.935,129500001.0
2006-06-11 23:16:00,113.927,113.935,113.927,113.928,232700002.0
2006-06-11 23:17:00,113.93,113.935,113.925,113.925,180899997.0
2006-06-11 23:18:00,113.93,113.938,113.927,113.93,221900001.0
2006-06-11 23:19:00,113.927,113.935,113.927,113.93,207400000.0
2006-06-11 23:20:00,113.93,113.935,113.93,113.933,152600000.0
2006-06-11 23:21:00,113.933,113.935,113.93,113.93,378100004.0
2006-06-11 23:22:00,113.93,113.935,113.927,113.93,352800003.0
2006-06-11 23:23:00,113.935,113.938,113.93,113.93,171100001.0
2006-06-11 23:24:00,113.925,113.93,113.925,113.93,100500000.0
2006-06-11 23:25:00,113.935,113.935,113.927,113.935,329299999.0
2006-06-11 23:26:00,113.928,113.935,113.928,113.935,305200004.0
2006-06-11 23:27:00,113.932,113.935,113.927,113.935,283399994.0
2006-06-11 23:28:00,113.93,113.935,113.927,113.93,145100000.0
2006-06-11 23:29:00,113.933,113.935,113.93,113.93,200000000.0
2006-06-11 23:30:00,113.933,113.935,113.93,113.935,141500002.0
2006-06-11 23:31:00,113.935,113.935,113.928,113.935,263600000.0
2006-06-11 23:32:00,113.927,113.935,113.927,113.935,365299999.0
2006-06-11 23:33:00,113.935,113.935,113.925,113.93,115100000.0
2006-06-11 23:34:00,113.932,113.937,113.927,113.937,199399996.0
2006-06-11 23:35:00,113.954,114.032,113.954,114.022,305799994.0
2006-06-11 23:36:00,114.025,114.031,114.021,114.024,389600000.0
2006-06-11 23:37:00,114.02,114.025,114.018,114.025,133100003.0
2006-06-11 23:38:00,114.02,114.028,114.02,114.022,369200004.0
2006-06-11 23:39:00,114.025,114.027,114.025,114.027,137400002.0
2006-06-11 23:40:00,114.02,114.025,114.015,114.018,353799994.0
2006-06-11 23:41:00,114.017,114.033,114.017,114.033,107799999.0
2006-06-11 23:42:00,114.03,114.035,114.027,114.035,114399999.0
2006-06-11 23:43:00,114.028,114.038,114.028,114.035,226499999.0
2006-06-11 23:44:00,114.035,114.051,114.035,114.039,224199999.0
2006-06-11 23:45:00,114.045,114.045,114.037,114.045,165799999.0
2006-06-11 23:46:00,114.045,114.045,114.04,114.04,179999999.0
2006-06-11 23:47:00,114.045,114.056,114.045,114.054,240099997.0
2006-06-11 23:48:00,114.048,114.048,114.036,114.042,257399998.0
2006-06-11 23:49:00,114.04,114.04,114.032,114.035,211000006.0
2006-06-11 23:50:00,114.032,114.04,114.032,114.04,262399996.0
2006-06-11 23:51:00,114.036,114.044,114.035,114.035,101100000.0
2006-06-11 23:52:00,114.045,114.045,114.037,114.037,183000005.0
2006-06-11 23:53:00,114.044,114.049,114.04,114.049,322799995.0
2006-06-11 23:54:00,114.051,114.051,114.038,114.038,193400004.0
2006-06-11 23:55:00,114.04,114.045,114.035,114.045,263400003.0
2006-06-11 23:56:00,114.047,114.047,114.037,114.04,198100000.0
2006-06-11 23:57:00,114.043,114.054,114.043,114.048,172800002.0
2006-06-11 23:58:00,114.055,114.055,114.048,114.048,206799997.0
2006-06-11 23:59:00,114.055,114.055,114.045,114.045,200100000.0
2006-06-12 00:00:00,114.053,114.063,114.046,114.063,162199997.0
2006-06-12 00:01:00,114.073,114.077,114.073,114.077,24700001.0
2006-06-12 00:02:00,114.08,114.085,114.08,114.085,135500001.0
2006-06-12 00:03:00,114.085,114.085,114.08,114.08,120100001.0
2006-06-12 00:04:00,114.08,114.085,114.078,114.08,294600001.0
2006-06-12 00:05:00,114.084,114.095,114.078,114.095,209099998.0
2006-06-12 00:06:00,114.09,114.099,114.09,114.097,83599998.0
2006-06-12 00:07:00,114.097,114.101,114.087,114.093,201299997.0
2006-06-12 00:08:00,114.099,114.105,114.095,114.097,195399998.0
2006-06-12 00:09:00,114.096,114.104,114.087,114.088,327499997.0
2006-06-12 00:10:00,114.084,114.105,114.081,114.101,254899996.0
2006-06-12 00:11:00,114.089,114.092,114.083,114.089,228700002.0
2006-06-12 00:12:00,114.088,114.102,114.088,114.102,75300000.0
2006-06-12 00:13:00,114.1,114.114,114.1,114.113,366200001.0
2006-06-12 00:14:00,114.118,114.128,114.116,114.128,292400001.0
2006-06-12 00:15:00,114.135,114.135,114.127,114.135,44000000.0
2006-06-12 00:16:00,114.132,114.137,114.13,114.13,117400001.0
2006-06-12 00:17:00,114.123,114.126,114.111,114.111,237500007.0
2006-06-12 00:18:00,114.12,114.127,114.11,114.11,194299999.0
2006-06-12 00:19:00,114.111,114.124,114.104,114.115,369400000.0
2006-06-12 00:20:00,114.122,114.125,114.118,114.125,275900000.0
2006-06-12 00:21:00,114.119,114.14,114.112,114.14,186399999.0
2006-06-12 00:22:00,114.137,114.148,114.133,114.148,253899995.0
2006-06-12 00:23:00,114.155,114.155,114.139,114.155,379099996.0
2006-06-12 00:24:00,114.158,114.167,114.153,114.16,274399993.0
2006-06-12 00:25:00,114.162,114.171,114.162,114.164,144799999.0
2006-06-12 00:26:00,114.165,114.165,114.16,114.165,307400004.0
2006-06-12 00:27:00,114.158,114.158,114.145,114.157,210900001.0
2006-06-12 00:28:00,114.16,114.16,114.15,114.153,170899999.0
2006-06-12 00:29:00,114.165,114.165,114.157,114.165,251499996.0
2006-06-12 00:30:00,114.168,114.172,114.164,114.169,221699999.0
2006-06-12 00:31:00,114.165,114.165,114.155,114.163,114399998.0
2006-06-12 00:32:00,114.162,114.162,114.153,114.153,164800002.0
2006-06-12 00:33:00,114.163,114.163,114.154,114.155,85800001.0
2006-06-12 00:34:00,114.159,114.161,114.159,114.161,8000000.0
2006-06-12 00:35:00,114.167,114.174,114.164,114.167,518700001.0
2006-06-12 00:36:00,114.165,114.165,114.16,114.16,147600002.0
2006-06-12 00:37:00,114.165,114.165,114.153,114.16,335899996.0
2006-06-12 00:38:00,114.162,114.163,114.16,114.16,184999999.0
2006-06-12 00:39:00,114.167,114.188,114.167,114.186,213100002.0
2006-06-12 00:40:00,114.19,114.193,114.185,114.191,102100002.0
2006-06-12 00:41:00,114.182,114.182,114.159,114.172,337300001.0
2006-06-12 00:42:00,114.174,114.18,114.157,114.18,317299997.0
2006-06-12 00:43:00,114.185,114.185,114.175,114.18,292499999.0
2006-06-12 00:44:00,114.177,114.185,114.175,114.178,199100001.0
2006-06-12 00:45:00,114.185,114.185,114.178,114.18,149699997.0
2006-06-12 00:46:00,114.183,114.187,114.178,114.182,286899999.0
2006-06-12 00:47:00,114.188,114.19,114.18,114.18,190800001.0
2006-06-12 00:48:00,114.17,114.175,114.17,114.17,206900002.0
2006-06-12 00:49:00,114.167,114.175,114.167,114.175,210199998.0
2006-06-12 00:50:00,114.175,114.175,114.165,114.165,10000000.0
2006-06-12 00:51:00,114.17,114.183,114.17,114.174,186999996.0
2006-06-12 00:52:00,114.177,114.188,114.177,114.178,301999994.0
2006-06-12 00:53:00,114.18,114.18,114.173,114.173,157000000.0
2006-06-12 00:54:00,114.172,114.172,114.16,114.16,270699993.0
2006-06-12 00:55:00,114.165,114.178,114.165,114.176,236199996.0
2006-06-12 00:56:00,114.17,114.18,114.17,114.17,229500001.0
2006-06-12 00:57:00,114.167,114.18,114.167,114.177,252099996.0
2006-06-12 00:58:00,114.185,114.185,114.185,114.185,127500000.0
2006-06-12 00:59:00,114.185,114.185,114.18,114.185,57700001.0
2006-06-12 01:00:00,114.179,114.189,114.179,114.189,101400000.0
2006-06-12 01:01:00,114.192,114.192,114.177,114.189,310700006.0
2006-06-12 01:02:00,114.2,114.217,114.194,114.212,214500002.0
2006-06-12 01:03:00,114.221,114.231,114.201,114.201,307199997.0
2006-06-12 01:04:00,114.198,114.2,114.193,114.198,45299999.0
2006-06-12 01:05:00,114.195,114.195,114.195,114.195,12600000.0
2006-06-12 01:06:00,114.197,114.198,114.19,114.195,182199999.0
2006-06-12 01:07:00,114.197,114.218,114.197,114.218,207100004.0
2006-06-12 01:08:00,114.215,114.215,114.212,114.215,118800001.0
2006-06-12 01:09:00,114.224,114.229,114.218,114.218,147000000.0
2006-06-12 01:10:00,114.222,114.222,114.207,114.21,421299997.0
2006-06-12 01:11:00,114.21,114.212,114.203,114.203,153599998.0
2006-06-12 01:12:00,114.192,114.2,114.183,114.2,393500002.0
2006-06-12 01:13:00,114.184,114.184,114.172,114.172,39999998.0
2006-06-12 01:14:00,114.166,114.166,114.156,114.158,130500001.0
2006-06-12 01:15:00,114.167,114.175,114.166,114.167,172600001.0
2006-06-12 01:16:00,114.169,114.171,114.163,114.17,202000001.0
2006-06-12 01:17:00,114.174,114.189,114.174,114.189,420400003.0
2006-06-12 01:18:00,114.185,114.187,114.173,114.187,202700001.0
2006-06-12 01:19:00,114.182,114.192,114.18,114.19,116800002.0
2006-06-12 01:20:00,114.19,114.19,114.182,114.182,138300000.0
2006-06-12 01:21:00,114.185,114.201,114.185,114.195,134100000.0
2006-06-12 01:22:00,114.195,114.199,114.188,114.188,223399999.0
2006-06-12 01:23:00,114.19,114.19,114.183,114.188,260300002.0
2006-06-12 01:24:00,114.194,114.201,114.193,114.201,126299996.0
2006-06-12 01:25:00,114.206,114.213,114.197,114.203,131800001.0
2006-06-12 01:26:00,114.203,114.21,114.2,114.2,260600001.0
2006-06-12 01:27:00,114.213,114.214,114.201,114.214,291699997.0
2006-06-12 01:28:00,114.212,114.229,114.212,114.227,265599993.0
2006-06-12 01:29:00,114.225,114.258,114.225,114.258,280100002.0
2006-06-12 01:30:00,114.252,114.255,114.252,114.253,114500004.0
2006-06-12 01:31:00,114.254,114.272,114.254,114.272,125900001.0
2006-06-12 01:32:00,114.268,114.27,114.257,114.27,424900006.0
2006-06-12 01:33:00,114.264,114.268,114.26,114.262,347600004.0
2006-06-12 01:34:00,114.251,114.251,114.227,114.238,420600000.0
2006-06-12 01:35:00,114.242,114.242,114.227,114.238,256300002.0
2006-06-12 01:36:00,114.235,114.235,114.225,114.227,92200000.0
2006-06-12 01:37:00,114.223,114.228,114.221,114.224,221400003.0
2006-06-12 01:38:00,114.215,114.215,114.167,114.176,191600002.0
2006-06-12 01:39:00,114.154,114.154,114.143,114.143,172299998.0
2006-06-12 01:40:00,114.149,114.149,114.142,114.143,127600002.0
2006-06-12 01:41:00,114.153,114.153,114.143,114.143,255399997.0
2006-06-12 01:42:00,114.138,114.139,114.134,114.136,217700002.0
2006-06-12 01:43:00,114.134,114.156,114.134,114.156,203100000.0
2006-06-12 01:44:00,114.155,114.166,114.154,114.157,323699998.0
2006-06-12 01:45:00,114.158,114.177,114.158,114.177,343200003.0
2006-06-12 01:46:00,114.179,114.179,114.173,114.175,133599999.0
2006-06-12 01:47:00,114.17,114.175,114.164,114.167,158900006.0
2006-06-12 01:48:00,114.173,114.175,114.168,114.172,112900001.0
2006-06-12 01:49:00,114.173,114.173,114.16,114.173,100300000.0
2006-06-12 01:50:00,114.185,114.24,114.185,114.24,151200001.0
2006-06-12 01:51:00,114.24,114.275,114.24,114.272,364599998.0
2006-06-12 01:52:00,114.277,114.28,114.261,114.261,191900002.0
2006-06-12 01:53:00,114.262,114.262,114.247,114.248,271399999.0
2006-06-12 01:54:00,114.244,114.251,114.237,114.245,296100009.0
2006-06-12 01:55:00,114.249,114.25,114.239,114.242,144000000.0
2006-06-12 01:56:00,114.234,114.247,114.233,114.242,328800000.0
2006-06-12 01:57:00,114.25,114.276,114.25,114.273,176100000.0
2006-06-12 01:58:00,114.267,114.271,114.253,114.264,368900003.0
2006-06-12 01:59:00,114.268,114.275,114.263,114.267,340399999.0
2006-06-12 02:00:00,114.27,114.274,114.264,114.268,180200003.0
2006-06-12 02:01:00,114.255,114.263,114.253,114.263,164599994.0
2006-06-12 02:02:00,114.256,114.258,114.241,114.241,461899993.0
2006-06-12 02:03:00,114.228,114.235,114.222,114.229,218299998.0
2006-06-12 02:04:00,114.221,114.223,114.202,114.202,133700000.0
2006-06-12 02:05:00,114.203,114.22,114.202,114.219,225200005.0
2006-06-12 02:06:00,114.231,114.231,114.214,114.214,279999998.0
2006-06-12 02:07:00,114.206,114.216,114.206,114.216,166000003.0
2006-06-12 02:08:00,114.217,114.22,114.215,114.215,277200007.0
2006-06-12 02:09:00,114.22,114.221,114.209,114.216,266599998.0
2006-06-12 02:10:00,114.211,114.222,114.207,114.211,397999996.0
2006-06-12 02:11:00,114.208,114.209,114.174,114.18,240800001.0
2006-06-12 02:12:00,114.191,114.191,114.175,114.187,239299991.0
2006-06-12 02:13:00,114.188,114.205,114.188,114.193,230099999.0
2006-06-12 02:14:00,114.191,114.191,114.181,114.184,199400006.0
2006-06-12 02:15:00,114.18,114.18,114.154,114.154,183600004.0
2006-06-12 02:16:00,114.157,114.165,114.152,114.152,311399998.0
2006-06-12 02:17:00,114.15,114.163,114.149,114.163,132500001.0
2006-06-12 02:18:00,114.162,114.17,114.162,114.167,205300004.0
2006-06-12 02:19:00,114.168,114.178,114.168,114.17,171600000.0
2006-06-12 02:20:00,114.172,114.198,114.172,114.195,283400001.0
2006-06-12 02:21:00,114.197,114.205,114.195,114.205,150400000.0
2006-06-12 02:22:00,114.199,114.202,114.19,114.202,272400004.0
2006-06-12 02:23:00,114.2,114.204,114.195,114.195,123499999.0
2006-06-12 02:24:00,114.202,114.202,114.192,114.202,264099996.0
2006-06-12 02:25:00,114.205,114.205,114.2,114.205,100100001.0
2006-06-12 02:26:00,114.207,114.221,114.205,114.218,271400006.0
2006-06-12 02:27:00,114.218,114.231,114.218,114.231,173100003.0
2006-06-12 02:28:00,114.225,114.229,114.217,114.217,55099999.0
2006-06-12 02:29:00,114.222,114.223,114.212,114.217,146600002.0
2006-06-12 02:30:00,114.223,114.223,114.2,114.218,225499998.0
2006-06-12 02:31:00,114.221,114.221,114.206,114.215,85800000.0
2006-06-12 02:32:00,114.214,114.214,114.203,114.214,131300000.0
2006-06-12 02:33:00,114.212,114.212,114.199,114.207,156099999.0
2006-06-12 02:34:00,114.217,114.222,114.216,114.217,243300003.0
2006-06-12 02:35:00,114.217,114.223,114.21,114.223,256500003.0
2006-06-12 02:36:00,114.222,114.223,114.212,114.223,303099996.0
2006-06-12 02:37:00,114.212,114.212,114.208,114.208,7400000.0
2006-06-12 02:38:00,114.2,114.212,114.198,114.207,329599997.0
2006-06-12 02:39:00,114.197,114.197,114.18,114.18,211300001.0
2006-06-12 02:40:00,114.172,114.172,114.15,114.156,337099999.0
2006-06-12 02:41:00,114.152,114.152,114.142,114.145,213599998.0
2006-06-12 02:42:00,114.143,114.154,114.143,114.143,271700000.0
2006-06-12 02:43:00,114.148,114.152,114.136,114.145,261599996.0
2006-06-12 02:44:00,114.151,114.171,114.151,114.171,177099996.0
2006-06-12 02:45:00,114.17,114.191,114.17,114.173,383000005.0
2006-06-12 02:46:00,114.177,114.192,114.177,114.192,102199998.0
2006-06-12 02:47:00,114.192,114.201,114.183,114.201,368499990.0
2006-06-12 02:48:00,114.208,114.213,114.203,114.203,250399997.0
2006-06-12 02:49:00,114.203,114.207,114.192,114.204,108900000.0
2006-06-12 02:50:00,114.198,114.202,114.193,114.198,239900004.0
2006-06-12 02:51:00,114.197,114.197,114.173,114.183,176399996.0
2006-06-12 02:52:00,114.199,114.213,114.195,114.205,278900001.0
2006-06-12 02:53:00,114.22,114.251,114.22,114.247,210899999.0
2006-06-12 02:54:00,114.23,114.23,114.217,114.217,255599995.0
2006-06-12 02:55:00,114.216,114.216,114.201,114.211,286799999.0
2006-06-12 02:56:00,114.195,114.195,114.171,114.183,276499999.0
2006-06-12 02:57:00,114.185,114.188,114.175,114.175,234400005.0
2006-06-12 02:58:00,114.185,114.185,114.18,114.18,55499998.0
2006-06-12 02:59:00,114.18,114.18,114.162,114.162,188200001.0
2006-06-12 03:00:00,114.157,114.159,114.152,114.152,314000003.0
2006-06-12 03:01:00,114.151,114.151,114.136,114.139,213999997.0
2006-06-12 03:02:00,114.134,114.137,114.133,114.133,175200000.0
2006-06-12 03:03:00,114.133,114.146,114.133,114.146,105899998.0
2006-06-12 03:04:00,114.147,114.162,114.147,114.162,275399998.0
2006-06-12 03:05:00,114.164,114.164,114.147,114.147,246900004.0
2006-06-12 03:06:00,114.158,114.16,114.147,114.153,229500001.0
2006-06-12 03:07:00,114.146,114.146,114.12,114.142,402400000.0
2006-06-12 03:08:00,114.14,114.143,114.13,114.143,383100003.0
2006-06-12 03:09:00,114.131,114.131,114.088,114.095,237600000.0
2006-06-12 03:10:00,114.082,114.089,114.07,114.078,293300006.0
2006-06-12 03:11:00,114.085,114.088,114.078,114.088,164500002.0
2006-06-12 03:12:00,114.076,114.076,114.074,114.074,17700000.0
2006-06-12 03:13:00,114.074,114.074,114.059,114.073,205300003.0
2006-06-12 03:14:00,114.056,114.056,114.044,114.044,65000000.0
2006-06-12 03:15:00,114.048,114.052,114.034,114.052,205699996.0
2006-06-12 03:16:00,114.045,114.053,114.045,114.053,206800000.0
2006-06-12 03:17:00,114.051,114.063,114.05,114.063,211800003.0
2006-06-12 03:18:00,114.071,114.078,114.07,114.076,236399998.0
2006-06-12 03:19:00,114.082,114.098,114.082,114.098,62800001.0
2006-06-12 03:20:00,114.105,114.108,114.097,114.101,378000005.0
2006-06-12 03:21:00,114.107,114.112,114.103,114.105,204600005.0
2006-06-12 03:22:00,114.106,114.113,114.104,114.113,176399997.0
2006-06-12 03:23:00,114.108,114.11,114.102,114.102,199400003.0
2006-06-12 03:24:00,114.107,114.113,114.102,114.107,344299995.0
2006-06-12 03:25:00,114.108,114.112,114.092,114.092,210500002.0
2006-06-12 03:26:00,114.105,114.105,114.097,114.1,141100001.0
2006-06-12 03:27:00,114.103,114.103,114.094,114.097,400399995.0
2006-06-12 03:28:00,114.095,114.095,114.084,114.091,161200002.0
2006-06-12 03:29:00,114.092,114.092,114.084,114.088,68400000.0
2006-06-12 03:30:00,114.072,114.078,114.059,114.059,120600000.0
2006-06-12 03:31:00,114.055,114.055,114.048,114.05,256600005.0
2006-06-12 03:32:00,114.049,114.053,114.045,114.049,290199999.0
2006-06-12 03:33:00,114.053,114.053,114.036,114.048,220300000.0
2006-06-12 03:34:00,114.057,114.064,114.057,114.06,296500007.0
2006-06-12 03:35:00,114.056,114.067,114.056,114.058,70400000.0
2006-06-12 03:36:00,114.046,114.046,114.035,114.045,241700001.0
2006-06-12 03:37:00,114.038,114.042,114.033,114.033,193600002.0
2006-06-12 03:38:00,114.038,114.044,114.034,114.038,194000001.0
2006-06-12 03:39:00,114.04,114.043,114.032,114.043,247299998.0
2006-06-12 03:40:00,114.039,114.051,114.032,114.051,154200000.0
2006-06-12 03:41:00,114.043,114.043,114.035,114.035,63799999.0
2006-06-12 03:42:00,114.028,114.028,114.014,114.021,207799998.0
2006-06-12 03:43:00,114.025,114.042,114.025,114.042,265599997.0
2006-06-12 03:44:00,114.046,114.046,114.02,114.035,335300005.0
2006-06-12 03:45:00,114.033,114.035,114.019,114.034,102599998.0
2006-06-12 03:46:00,114.03,114.03,114.025,114.028,418399999.0
2006-06-12 03:47:00,114.032,114.038,114.024,114.031,150200003.0
2006-06-12 03:48:00,114.033,114.034,114.024,114.033,189700002.0
2006-06-12 03:49:00,114.033,114.033,114.021,114.026,216100000.0
2006-06-12 03:50:00,114.034,114.034,114.02,114.025,106099998.0
2006-06-12 03:51:00,114.02,114.033,114.016,114.033,364000004.0
2006-06-12 03:52:00,114.035,114.035,114.028,114.035,358699997.0
2006-06-12 03:53:00,114.03,114.032,114.017,114.017,186300004.0
2006-06-12 03:54:00,114.015,114.03,114.015,114.03,315900004.0
2006-06-12 03:55:00,114.029,114.029,114.003,114.003,218300002.0
2006-06-12 03:56:00,114.007,114.014,114.007,114.014,172700000.0
2006-06-12 03:57:00,114.01,114.015,114.01,114.013,163600004.0
2006-06-12 03:58:00,114.006,114.014,114.006,114.014,125200000.0
2006-06-12 03:59:00,114.012,114.012,113.996,113.996,294900003.0
2006-06-12 04:00:00,114.003,114.003,113.988,114.0,281900002.0
2006-06-12 04:01:00,114.003,114.018,114.003,114.018,315500002.0
2006-06-12 04:02:00,114.016,114.037,114.016,114.037,219800004.0
2006-06-12 04:03:00,114.04,114.049,114.034,114.038,282000002.0
2006-06-12 04:04:00,114.035,114.035,114.025,114.035,146300002.0
2006-06-12 04:05:00,114.031,114.031,114.02,114.027,217200004.0
2006-06-12 04:06:00,114.036,114.044,114.032,114.044,406000005.0
2006-06-12 04:07:00,114.043,114.045,114.035,114.04,265299999.0
2006-06-12 04:08:00,114.04,114.045,114.035,114.045,298599998.0
2006-06-12 04:09:00,114.045,114.05,114.032,114.032,333900005.0
2006-06-12 04:10:00,114.035,114.045,114.033,114.045,211799997.0
2006-06-12 04:11:00,114.045,114.05,114.045,114.049,166700005.0
2006-06-12 04:12:00,114.052,114.055,114.043,114.055,249799994.0
2006-06-12 04:13:00,114.062,114.078,114.062,114.075,264899995.0
2006-06-12 04:14:00,114.075,114.075,114.07,114.075,256500001.0
2006-06-12 04:15:00,114.073,114.073,114.062,114.067,346700000.0
2006-06-12 04:16:00,114.062,114.071,114.062,114.07,184700004.0
2006-06-12 04:17:00,114.071,114.078,114.067,114.075,175600003.0
2006-06-12 04:18:00,114.067,114.073,114.061,114.068,178699995.0
2006-06-12 04:19:00,114.064,114.065,114.054,114.065,239300002.0
2006-06-12 04:20:00,114.06,114.065,114.06,114.063,209700000.0
2006-06-12 04:21:00,114.056,114.056,114.054,114.054,110799999.0
2006-06-12 04:22:00,114.057,114.061,114.054,114.059,246500001.0
2006-06-12 04:23:00,114.06,114.065,114.06,114.065,231799999.0
2006-06-12 04:24:00,114.058,114.065,114.058,114.065,269300003.0
2006-06-12 04:25:00,114.051,114.062,114.051,114.062,228600002.0
2006-06-12 04:26:00,114.055,114.061,114.049,114.056,419099999.0
2006-06-12 04:27:00,114.05,114.055,114.047,114.05,197299998.0
2006-06-12 04:28:00,114.051,114.051,114.044,114.046,231399999.0
2006-06-12 04:29:00,114.05,114.055,114.05,114.055,45500001.0
2006-06-12 04:30:00,114.05,114.065,114.05,114.06,277099998.0
2006-06-12 04:31:00,114.06,114.081,114.06,114.081,171199999.0
2006-06-12 04:32:00,114.078,114.078,114.07,114.07,141000003.0
2006-06-12 04:33:00,114.075,114.087,114.071,114.082,337000002.0
2006-06-12 04:34:00,114.077,114.092,114.077,114.092,316200003.0
2006-06-12 04:35:00,114.092,114.095,114.081,114.095,124099998.0
2006-06-12 04:36:00,114.085,114.092,114.078,114.092,123300000.0
2006-06-12 04:37:00,114.09,114.095,114.087,114.088,223700000.0
2006-06-12 04:38:00,114.099,114.11,114.098,114.099,254299997.0
2006-06-12 04:39:00,114.093,114.093,114.09,114.09,157700006.0
2006-06-12 04:40:00,114.097,114.097,114.093,114.093,92300001.0
2006-06-12 04:41:00,114.095,114.109,114.095,114.106,251000003.0
2006-06-12 04:42:00,114.113,114.113,114.098,114.102,198099999.0
2006-06-12 04:43:00,114.109,114.115,114.108,114.115,169000002.0
2006-06-12 04:44:00,114.122,114.122,114.113,114.119,234400004.0
2006-06-12 04:45:00,114.128,114.138,114.121,114.127,149899997.0
2006-06-12 04:46:00,114.125,114.134,114.125,114.128,269200002.0
2006-06-12 04:47:00,114.134,114.134,114.125,114.126,215199999.0
2006-06-12 04:48:00,114.125,114.133,114.123,114.133,177800002.0
2006-06-12 04:49:00,114.132,114.132,114.118,114.12,209300001.0
2006-06-12 04:50:00,114.119,114.13,114.118,114.118,233499995.0
2006-06-12 04:51:00,114.12,114.13,114.118,114.12,142000000.0
2006-06-12 04:52:00,114.121,114.122,114.115,114.115,51100000.0
2006-06-12 04:53:00,114.12,114.12,114.109,114.109,151000001.0
2006-06-12 04:54:00,114.127,114.133,114.123,114.133,287799998.0
2006-06-12 04:55:00,114.132,114.132,114.115,114.123,263000002.0
2006-06-12 04:56:00,114.123,114.131,114.121,114.122,212700005.0
2006-06-12 04:57:00,114.115,114.125,114.115,114.125,271699998.0
2006-06-12 04:58:00,114.113,114.131,114.113,114.121,153400002.0
2006-06-12 04:59:00,114.135,114.135,114.13,114.133,204500003.0
2006-06-12 05:00:00,114.134,114.134,114.124,114.127,365500004.0
2006-06-12 05:01:00,114.12,114.125,114.115,114.123,104200002.0
2006-06-12 05:02:00,114.119,114.129,114.119,114.127,50699999.0
2006-06-12 05:03:00,114.129,114.136,114.123,114.136,21600000.0
2006-06-12 05:04:00,114.142,114.142,114.128,114.137,219599995.0
2006-06-12 05:05:00,114.146,114.16,114.146,114.16,179399998.0
2006-06-12 05:06:00,114.168,114.179,114.164,114.165,286899999.0
2006-06-12 05:07:00,114.175,114.175,114.17,114.17,43500001.0
2006-06-12 05:08:00,114.173,114.175,114.165,114.17,224199998.0
2006-06-12 05:09:00,114.168,114.175,114.168,114.175,345099997.0
2006-06-12 05:10:00,114.175,114.175,114.168,114.17,191900002.0
2006-06-12 05:11:00,114.167,114.167,114.15,114.158,234400006.0
2006-06-12 05:12:00,114.142,114.149,114.136,114.139,336100002.0
2006-06-12 05:13:00,114.132,114.132,114.122,114.127,175800001.0
2006-06-12 05:14:00,114.135,114.135,114.135,114.135,175399997.0
2006-06-12 05:15:00,114.128,114.135,114.127,114.133,295700004.0
2006-06-12 05:16:00,114.136,114.139,114.131,114.136,258200001.0
2006-06-12 05:17:00,114.136,114.137,114.128,114.128,330399993.0
2006-06-12 05:18:00,114.122,114.139,114.122,114.131,374200001.0
2006-06-12 05:19:00,114.127,114.135,114.125,114.125,390899999.0
2006-06-12 05:20:00,114.132,114.133,114.124,114.133,222000001.0
2006-06-12 05:21:00,114.133,114.135,114.127,114.135,390800001.0
2006-06-12 05:22:00,114.13,114.142,114.126,114.142,333700002.0
2006-06-12 05:23:00,114.139,114.143,114.133,114.138,139699999.0
2006-06-12 05:24:00,114.148,114.148,114.143,114.143,304700003.0
2006-06-12 05:25:00,114.139,114.145,114.133,114.142,131899998.0
2006-06-12 05:26:00,114.13,114.148,114.13,114.14,349900001.0
2006-06-12 05:27:00,114.143,114.143,114.138,114.138,22600000.0
2006-06-12 05:28:00,114.142,114.15,114.142,114.146,155700001.0
2006-06-12 05:29:00,114.143,114.143,114.129,114.138,107399998.0
2006-06-12 05:30:00,114.146,114.153,114.143,114.153,365899997.0
2006-06-12 05:31:00,114.147,114.153,114.142,114.142,349199997.0
2006-06-12 05:32:00,114.138,114.153,114.138,114.153,220400000.0
2006-06-12 05:33:00,114.156,114.163,114.152,114.163,286400000.0
2006-06-12 05:34:00,114.158,114.16,114.143,114.149,364999996.0
2006-06-12 05:35:00,114.158,114.168,114.158,114.168,249700001.0
2006-06-12 05:36:00,114.173,114.173,114.151,114.164,244799996.0
2006-06-12 05:37:00,114.16,114.165,114.16,114.165,187899994.0
2006-06-12 05:38:00,114.162,114.162,114.147,114.162,169300000.0
2006-06-12 05:39:00,114.16,114.163,114.155,114.163,178400003.0
2006-06-12 05:40:00,114.167,114.171,114.159,114.159,235399998.0
2006-06-12 05:41:00,114.158,114.16,114.149,114.155,389899998.0
2006-06-12 05:42:00,114.155,114.165,114.155,114.16,170800002.0
2006-06-12 05:43:00,114.167,114.172,114.163,114.167,297000002.0
2006-06-12 05:44:00,114.16,114.165,114.157,114.16,143100001.0
2006-06-12 05:45:00,114.163,114.163,114.148,114.157,354399997.0
2006-06-12 05:46:00,114.149,114.149,114.145,114.148,115699999.0
2006-06-12 05:47:00,114.143,114.158,114.143,114.155,129800001.0
2006-06-12 05:48:00,114.158,114.169,114.158,114.165,222200000.0
2006-06-12 05:49:00,114.161,114.161,114.15,114.15,49500000.0
2006-06-12 05:50:00,114.155,114.155,114.153,114.155,210200002.0
2006-06-12 05:51:00,114.153,114.153,114.146,114.146,123700000.0
2006-06-12 05:52:00,114.144,114.148,114.141,114.141,186100002.0
2006-06-12 05:53:00,114.135,114.145,114.133,114.133,164800000.0
2006-06-12 05:54:00,114.13,114.141,114.129,114.136,335700001.0
2006-06-12 05:55:00,114.135,114.135,114.127,114.135,259499991.0
2006-06-12 05:56:00,114.132,114.132,114.122,114.127,115799999.0
2006-06-12 05:57:00,114.129,114.129,114.121,114.121,283500001.0
2006-06-12 05:58:00,114.122,114.122,114.108,114.108,258500001.0
2006-06-12 05:59:00,114.111,114.123,114.105,114.123,159999998.0
2006-06-12 06:00:00,114.117,114.119,114.107,114.116,178799999.0
2006-06-12 06:01:00,114.103,114.113,114.103,114.107,248500001.0
2006-06-12 06:02:00,114.113,114.113,114.104,114.113,265400005.0
2006-06-12 06:03:00,114.108,114.112,114.099,114.099,189799999.0
2006-06-12 06:04:00,114.085,114.091,114.082,114.082,171799999.0
2006-06-12 06:05:00,114.088,114.092,114.082,114.085,248000000.0
2006-06-12 06:06:00,114.09,114.095,114.081,114.094,269899998.0
2006-06-12 06:07:00,114.084,114.084,114.082,114.082,75100003.0
2006-06-12 06:08:00,114.082,114.082,114.064,114.073,338599994.0
2006-06-12 06:09:00,114.073,114.074,114.071,114.074,287399999.0
2006-06-12 06:10:00,114.074,114.081,114.071,114.077,110500001.0
2006-06-12 06:11:00,114.077,114.088,114.077,114.083,332299999.0
2006-06-12 06:12:00,114.075,114.093,114.075,114.093,301900006.0
2006-06-12 06:13:00,114.087,114.087,114.077,114.08,284400002.0
2006-06-12 06:14:00,114.08,114.085,114.078,114.08,226700002.0
2006-06-12 06:15:00,114.082,114.091,114.082,114.082,73799999.0
2006-06-12 06:16:00,114.08,114.08,114.068,114.075,178999999.0
2006-06-12 06:17:00,114.088,114.092,114.088,114.092,45200001.0
2006-06-12 06:18:00,114.087,114.087,114.077,114.08,194100001.0
2006-06-12 06:19:00,114.085,114.085,114.083,114.083,144099999.0
2006-06-12 06:20:00,114.078,114.093,114.078,114.093,318599997.0
2006-06-12 06:21:00,114.093,114.097,114.087,114.095,102500001.0
2006-06-12 06:22:00,114.093,114.093,114.083,114.088,220600002.0
2006-06-12 06:23:00,114.091,114.093,114.08,114.093,257899998.0
2006-06-12 06:24:00,114.09,114.097,114.09,114.095,373000005.0
2006-06-12 06:25:00,114.095,114.095,114.088,114.09,358700007.0
2006-06-12 06:26:00,114.092,114.107,114.092,114.099,215399997.0
2006-06-12 06:27:00,114.108,114.114,114.099,114.108,104900001.0
2006-06-12 06:28:00,114.1,114.111,114.1,114.11,99899998.0
2006-06-12 06:29:00,114.108,114.112,114.102,114.102,226599999.0
2006-06-12 06:30:00,114.101,114.113,114.101,114.113,76400000.0
2006-06-12 06:31:00,114.105,114.111,114.101,114.101,202700000.0
2006-06-12 06:32:00,114.105,114.111,114.098,114.111,300300000.0
2006-06-12 06:33:00,114.12,114.129,114.12,114.122,227300000.0
2006-06-12 06:34:00,114.123,114.133,114.12,114.128,318999998.0
2006-06-12 06:35:00,114.133,114.133,114.126,114.13,285600005.0
2006-06-12 06:36:00,114.134,114.146,114.134,114.146,76300001.0
2006-06-12 06:37:00,114.137,114.147,114.137,114.147,125400000.0
2006-06-12 06:38:00,114.147,114.154,114.14,114.15,29100000.0
2006-06-12 06:39:00,114.154,114.154,114.143,114.15,396499999.0
2006-06-12 06:40:00,114.153,114.153,114.143,114.147,109699997.0
2006-06-12 06:41:00,114.143,114.143,114.135,114.138,318999998.0
2006-06-12 06:42:00,114.14,114.144,114.134,114.138,241900000.0
2006-06-12 06:43:00,114.137,114.137,114.12,114.12,283900000.0
2006-06-12 06:44:00,114.118,114.118,114.116,114.117,78600002.0
2006-06-12 06:45:00,114.113,114.124,114.107,114.107,231699998.0
2006-06-12 06:46:00,114.115,114.125,114.111,114.125,146899997.0
2006-06-12 06:47:00,114.116,114.12,114.113,114.114,117100000.0
2006-06-12 06:48:00,114.119,114.119,114.116,114.116,117099998.0
2006-06-12 06:49:00,114.122,114.122,114.107,114.113,223200001.0
2006-06-12 06:50:00,114.116,114.123,114.113,114.123,216000001.0
2006-06-12 06:51:00,114.122,114.122,114.107,114.107,167699999.0
2006-06-12 06:52:00,114.119,114.132,114.113,114.125,301099997.0
2006-06-12 06:53:00,114.12,114.125,114.117,114.122,249500001.0
2006-06-12 06:54:00,114.124,114.124,114.116,114.117,229100006.0
2006-06-12 06:55:00,114.112,114.12,114.112,114.117,192799999.0
2006-06-12 06:56:00,114.115,114.115,114.107,114.11,286200002.0
2006-06-12 06:57:00,114.113,114.113,114.103,114.104,151399997.0
2006-06-12 06:58:00,114.098,114.098,114.09,114.092,102600002.0
2006-06-12 06:59:00,114.094,114.094,114.083,114.087,249500001.0
2006-06-12 07:00:00,114.074,114.079,114.074,114.079,35900000.0
2006-06-12 07:01:00,114.072,114.083,114.071,114.083,256499996.0
2006-06-12 07:02:00,114.085,114.085,114.085,114.085,22400001.0
2006-06-12 07:03:00,114.086,114.1,114.084,114.085,375299995.0
2006-06-12 07:04:00,114.089,114.089,114.084,114.089,218800003.0
2006-06-12 07:05:00,114.09,114.101,114.086,114.095,235800001.0
2006-06-12 07:06:00,114.092,114.097,114.085,114.09,109599996.0
2006-06-12 07:07:00,114.095,114.095,114.081,114.086,235800002.0
2006-06-12 07:08:00,114.077,114.102,114.077,114.102,173300001.0
2006-06-12 07:09:00,114.103,114.103,114.093,114.098,212400005.0
2006-06-12 07:10:00,114.095,114.103,114.09,114.09,147699996.0
2006-06-12 07:11:00,114.093,114.093,114.078,114.084,317000009.0
2006-06-12 07:12:00,114.089,114.091,114.083,114.091,150699999.0
2006-06-12 07:13:00,114.09,114.09,114.076,114.079,130200003.0
2006-06-12 07:14:00,114.078,114.085,114.078,114.082,175799999.0
2006-06-12 07:15:00,114.083,114.083,114.074,114.077,215799996.0
2006-06-12 07:16:00,114.077,114.085,114.07,114.07,224100000.0
2006-06-12 07:17:00,114.078,114.083,114.078,114.082,241099999.0
2006-06-12 07:18:00,114.085,114.085,114.078,114.08,303199995.0
2006-06-12 07:19:00,114.08,114.085,114.08,114.085,78900000.0
2006-06-12 07:20:00,114.083,114.083,114.077,114.083,220500003.0
2006-06-12 07:21:00,114.081,114.081,114.074,114.077,174300004.0
2006-06-12 07:22:00,114.07,114.075,114.067,114.075,209299995.0
2006-06-12 07:23:00,114.072,114.083,114.072,114.079,253900001.0
2006-06-12 07:24:00,114.077,114.083,114.072,114.078,399600000.0
2006-06-12 07:25:00,114.078,114.085,114.078,114.085,200699998.0
2006-06-12 07:26:00,114.075,114.076,114.067,114.07,333300001.0
2006-06-12 07:27:00,114.069,114.073,114.063,114.069,341299998.0
2006-06-12 07:28:00,114.075,114.075,114.07,114.075,170400000.0
2006-06-12 07:29:00,114.075,114.078,114.065,114.075,194799998.0
2006-06-12 07:30:00,114.069,114.072,114.066,114.066,119800000.0
2006-06-12 07:31:00,114.073,114.073,114.06,114.066,240000004.0
2006-06-12 07:32:00,114.06,114.073,114.06,114.073,336699999.0
2006-06-12 07:33:00,114.072,114.072,114.06,114.06,184599999.0
2006-06-12 07:34:00,114.057,114.065,114.055,114.065,353000001.0
2006-06-12 07:35:00,114.057,114.065,114.057,114.06,123399998.0
2006-06-12 07:36:00,114.067,114.071,114.054,114.058,208500000.0
2006-06-12 07:37:00,114.051,114.063,114.049,114.063,203400006.0
2006-06-12 07:38:00,114.059,114.059,114.054,114.058,145500001.0
2006-06-12 07:39:00,114.049,114.062,114.049,114.05,297199996.0
2006-06-12 07:40:00,114.047,114.055,114.045,114.048,200099999.0
2006-06-12 07:41:00,114.053,114.063,114.052,114.063,275299994.0
2006-06-12 07:42:00,114.059,114.083,114.059,114.061,207500003.0
2006-06-12 07:43:00,114.063,114.069,114.058,114.069,302900008.0
2006-06-12 07:44:00,114.064,114.079,114.064,114.072,276899999.0
2006-06-12 07:45:00,114.068,114.08,114.063,114.08,214900003.0
2006-06-12 07:46:00,114.088,114.091,114.083,114.084,64400001.0
2006-06-12 07:47:00,114.08,114.085,114.08,114.08,216399999.0
2006-06-12 07:48:00,114.08,114.09,114.072,114.083,216500004.0
2006-06-12 07:49:00,114.093,114.098,114.093,114.098,131600000.0
2006-06-12 07:50:00,114.092,114.1,114.084,114.084,140200001.0
2006-06-12 07:51:00,114.081,114.081,114.079,114.079,93100003.0
2006-06-12 07:52:00,114.07,114.075,114.067,114.075,288600002.0
2006-06-12 07:53:00,114.079,114.091,114.079,114.089,185500003.0
2006-06-12 07:54:00,114.09,114.091,114.081,114.084,215100005.0
2006-06-12 07:55:00,114.088,114.093,114.085,114.09,264300000.0
2006-06-12 07:56:00,114.104,114.127,114.104,114.12,231399999.0
2006-06-12 07:57:00,114.138,114.15,114.133,114.137,382400008.0
2006-06-12 07:58:00,114.13,114.133,114.124,114.133,179700000.0
2006-06-12 07:59:00,114.13,114.136,114.12,114.136,28800000.0
2006-06-12 08:00:00,114.144,114.144,114.127,114.129,312900008.0
2006-06-12 08:01:00,114.125,114.13,114.111,114.127,309699995.0
2006-06-12 08:02:00,114.13,114.13,114.115,114.118,197100001.0
2006-06-12 08:03:00,114.117,114.125,114.116,114.125,181700004.0
2006-06-12 08:04:00,114.124,114.125,114.113,114.12,205700003.0
2006-06-12 08:05:00,114.125,114.125,114.111,114.112,259999999.0
2006-06-12 08:06:00,114.118,114.133,114.117,114.117,147300002.0
2006-06-12 08:07:00,114.122,114.136,114.122,114.131,208199997.0
2006-06-12 08:08:00,114.137,114.141,114.137,114.14,122099998.0
2006-06-12 08:09:00,114.137,114.143,114.133,114.143,206699999.0
2006-06-12 08:10:00,114.142,114.151,114.135,114.135,203799996.0
2006-06-12 08:11:00,114.132,114.132,114.12,114.12,18900000.0
2006-06-12 08:12:00,114.122,114.13,114.117,114.126,315199999.0
2006-06-12 08:13:00,114.117,114.125,114.117,114.125,253400001.0
2006-06-12 08:14:00,114.12,114.129,114.12,114.127,116800000.0
2006-06-12 08:15:00,114.135,114.14,114.133,114.133,137800002.0
2006-06-12 08:16:00,114.136,114.142,114.132,114.135,245599999.0
2006-06-12 08:17:00,114.137,114.14,114.137,114.138,271100001.0
2006-06-12 08:18:00,114.145,114.145,114.138,114.145,212900002.0
2006-06-12 08:19:00,114.14,114.145,114.14,114.145,334399998.0
2006-06-12 08:20:00,114.138,114.138,114.129,114.138,229799998.0
2006-06-12 08:21:00,114.137,114.137,114.126,114.136,231500000.0
2006-06-12 08:22:00,114.132,114.14,114.125,114.133,252699998.0
2006-06-12 08:23:00,114.12,114.12,114.104,114.104,276500000.0
2006-06-12 08:24:00,114.103,114.109,114.096,114.103,280999997.0
2006-06-12 08:25:00,114.113,114.113,114.099,114.1,341700004.0
2006-06-12 08:26:00,114.098,114.107,114.092,114.092,262600000.0
2006-06-12 08:27:00,114.095,114.112,114.095,114.112,234399998.0
2006-06-12 08:28:00,114.108,114.114,114.103,114.103,257299999.0
2006-06-12 08:29:00,114.098,114.104,114.094,114.104,206100001.0
2006-06-12 08:30:00,114.105,114.112,114.105,114.106,348500000.0
2006-06-12 08:31:00,114.103,114.104,114.09,114.09,396200008.0
2006-06-12 08:32:00,114.088,114.088,114.057,114.057,101200001.0
2006-06-12 08:33:00,114.06,114.072,114.057,114.063,201700001.0
2006-06-12 08:34:00,114.07,114.074,114.065,114.067,271499993.0
2006-06-12 08:35:00,114.072,114.073,114.067,114.073,148200002.0
2006-06-12 08:36:00,114.072,114.085,114.072,114.072,247700000.0
2006-06-12 08:37:00,114.077,114.077,114.034,114.034,109299997.0
2006-06-12 08:38:00,114.013,114.016,114.003,114.016,110800004.0
2006-06-12 08:39:00,114.015,114.015,113.995,113.995,92300000.0
2006-06-12 08:40:00,113.998,113.998,113.978,113.985,349099997.0
2006-06-12 08:41:00,113.987,114.015,113.978,114.015,432499998.0
2006-06-12 08:42:00,114.031,114.036,114.021,114.021,139299999.0
2006-06-12 08:43:00,114.016,114.016,114.016,114.016,25100000.0
2006-06-12 08:44:00,114.009,114.018,113.988,113.988,168699996.0
2006-06-12 08:45:00,113.973,113.987,113.97,113.985,380999997.0
2006-06-12 08:46:00,113.977,113.977,113.961,113.961,208199994.0
2006-06-12 08:47:00,113.958,113.969,113.956,113.967,324999999.0
2006-06-12 08:48:00,113.959,113.978,113.959,113.974,185300002.0
2006-06-12 08:49:00,113.978,113.982,113.974,113.976,371500002.0
2006-06-12 08:50:00,113.981,114.022,113.981,114.022,170400000.0
2006-06-12 08:51:00,114.026,114.026,114.014,114.02,187499996.0
2006-06-12 08:52:00,114.03,114.056,114.03,114.045,290300001.0
2006-06-12 08:53:00,114.025,114.053,113.996,114.053,191900003.0
2006-06-12 08:54:00,114.068,114.068,114.028,114.04,420800001.0
2006-06-12 08:55:00,114.033,114.039,114.027,114.032,156399996.0
2006-06-12 08:56:00,114.044,114.048,114.032,114.032,260400000.0
2006-06-12 08:57:00,114.035,114.042,114.033,114.038,179999999.0
2006-06-12 08:58:00,114.039,114.05,114.037,114.05,209299994.0
2006-06-12 08:59:00,114.059,114.067,114.059,114.06,170399998.0
2006-06-12 09:00:00,114.063,114.063,114.046,114.046,340200002.0
2006-06-12 09:01:00,114.055,114.059,114.046,114.054,279300000.0
2006-06-12 09:02:00,114.058,114.08,114.058,114.078,78299998.0
2006-06-12 09:03:00,114.084,114.084,114.078,114.08,163799997.0
2006-06-12 09:04:00,114.093,114.101,114.088,114.098,171500002.0
2006-06-12 09:05:00,114.1,114.1,114.07,114.07,126000001.0
2006-06-12 09:06:00,114.055,114.056,114.048,114.05,256299998.0
2006-06-12 09:07:00,114.048,114.048,114.035,114.035,168099999.0
2006-06-12 09:08:00,114.032,114.034,114.026,114.027,325400006.0
2006-06-12 09:09:00,114.029,114.039,114.028,114.035,297900000.0
2006-06-12 09:10:00,114.028,114.037,114.028,114.028,335800003.0
2006-06-12 09:11:00,114.03,114.033,114.024,114.024,156900005.0
2006-06-12 09:12:00,114.019,114.032,114.019,114.025,188600001.0
2006-06-12 09:13:00,114.028,114.04,114.027,114.032,223099997.0
2006-06-12 09:14:00,114.042,114.06,114.042,114.06,134700001.0
2006-06-12 09:15:00,114.059,114.059,114.049,114.055,208700000.0
2006-06-12 09:16:00,114.042,114.042,114.021,114.021,238100007.0
2006-06-12 09:17:00,114.008,114.008,113.986,113.986,138999998.0
2006-06-12 09:18:00,113.991,114.029,113.991,114.016,299800003.0
2006-06-12 09:19:00,114.015,114.034,114.013,114.03,331099995.0
2006-06-12 09:20:00,114.03,114.035,114.028,114.03,355000000.0
2006-06-12 09:21:00,114.035,114.035,114.023,114.023,400400001.0
2006-06-12 09:22:00,114.028,114.035,114.028,114.035,168800003.0
2006-06-12 09:23:00,114.031,114.031,113.999,113.999,208000001.0
2006-06-12 09:24:00,114.001,114.001,113.992,113.993,222399997.0
2006-06-12 09:25:00,113.99,114.0,113.988,113.991,110500001.0
2006-06-12 09:26:00,114.0,114.007,113.998,114.0,209700003.0
2006-06-12 09:27:00,114.007,114.014,114.006,114.009,273499999.0
2006-06-12 09:28:00,114.01,114.03,114.01,114.024,230199999.0
2006-06-12 09:29:00,114.021,114.037,114.021,114.037,187399997.0
2006-06-12 09:30:00,114.04,114.048,114.033,114.038,175599998.0
2006-06-12 09:31:00,114.046,114.055,114.037,114.042,334600004.0
2006-06-12 09:32:00,114.052,114.08,114.052,114.08,204399997.0
2006-06-12 09:33:00,114.077,114.089,114.077,114.089,276400000.0
2006-06-12 09:34:00,114.092,114.105,114.09,114.102,356300007.0
2006-06-12 09:35:00,114.12,114.15,114.12,114.15,303799999.0
2006-06-12 09:36:00,114.157,114.187,114.157,114.164,314699997.0
2006-06-12 09:37:00,114.168,114.168,114.138,114.144,260799998.0
2006-06-12 09:38:00,114.137,114.156,114.137,114.155,354999998.0
2006-06-12 09:39:00,114.143,114.178,114.143,114.171,220500003.0
2006-06-12 09:40:00,114.177,114.177,114.156,114.16,174599998.0
2006-06-12 09:41:00,114.167,114.177,114.167,114.167,329599998.0
2006-06-12 09:42:00,114.155,114.168,114.145,114.145,463800004.0
2006-06-12 09:43:00,114.147,114.151,114.137,114.151,186899999.0
2006-06-12 09:44:00,114.152,114.154,114.142,114.142,260899997.0
2006-06-12 09:45:00,114.143,114.15,114.136,114.147,184299999.0
2006-06-12 09:46:00,114.147,114.161,114.144,114.16,121300002.0
2006-06-12 09:47:00,114.159,114.159,114.152,114.158,231899998.0
2006-06-12 09:48:00,114.152,114.163,114.151,114.157,387100005.0
2006-06-12 09:49:00,114.145,114.164,114.145,114.163,395699999.0
2006-06-12 09:50:00,114.161,114.163,114.152,114.163,216300001.0
2006-06-12 09:51:00,114.171,114.198,114.171,114.198,181700002.0
2006-06-12 09:52:00,114.192,114.195,114.187,114.19,225300004.0
2006-06-12 09:53:00,114.182,114.19,114.175,114.175,144900000.0
2006-06-12 09:54:00,114.169,114.185,114.169,114.176,135699999.0
2006-06-12 09:55:00,114.175,114.191,114.175,114.187,183000000.0
2006-06-12 09:56:00,114.183,114.189,114.181,114.182,260400005.0
2006-06-12 09:57:00,114.172,114.175,114.167,114.175,203900000.0
2006-06-12 09:58:00,114.178,114.191,114.177,114.177,323200002.0
2006-06-12 09:59:00,114.176,114.189,114.176,114.186,153400003.0
2006-06-12 10:00:00,114.187,114.199,114.187,114.192,311400002.0
2006-06-12 10:01:00,114.188,114.201,114.184,114.201,272299998.0
2006-06-12 10:02:00,114.205,114.207,114.196,114.207,259199999.0
2006-06-12 10:03:00,114.208,114.208,114.194,114.203,144099999.0
2006-06-12 10:04:00,114.203,114.209,114.202,114.209,208600002.0
2006-06-12 10:05:00,114.213,114.242,114.21,114.242,170000001.0
2006-06-12 10:06:00,114.248,114.268,114.248,114.262,166100004.0
2006-06-12 10:07:00,114.248,114.292,114.248,114.292,409100006.0
2006-06-12 10:08:00,114.283,114.3,114.277,114.279,228400003.0
2006-06-12 10:09:00,114.283,114.283,114.268,114.272,256600002.0
2006-06-12 10:10:00,114.276,114.283,114.268,114.275,270700002.0
2006-06-12 10:11:00,114.284,114.286,114.277,114.281,287300008.0
2006-06-12 10:12:00,114.272,114.277,114.266,114.266,232199999.0
2006-06-12 10:13:00,114.263,114.276,114.26,114.276,251999996.0
2006-06-12 10:14:00,114.268,114.268,114.243,114.26,312000003.0
2006-06-12 10:15:00,114.263,114.268,114.255,114.258,329400002.0
2006-06-12 10:16:00,114.257,114.257,114.239,114.243,211000006.0
2006-06-12 10:17:00,114.242,114.242,114.233,114.235,305999997.0
2006-06-12 10:18:00,114.236,114.24,114.227,114.227,313300002.0
2006-06-12 10:19:00,114.22,114.23,114.22,114.22,323200008.0
2006-06-12 10:20:00,114.227,114.227,114.209,114.21,240800001.0
2006-06-12 10:21:00,114.207,114.207,114.19,114.199,118400000.0
2006-06-12 10:22:00,114.201,114.202,114.19,114.202,435399994.0
2006-06-12 10:23:00,114.197,114.207,114.189,114.207,156500003.0
2006-06-12 10:24:00,114.206,114.206,114.194,114.2,90000000.0
2006-06-12 10:25:00,114.203,114.21,114.199,114.203,360400001.0
2006-06-12 10:26:00,114.191,114.191,114.167,114.167,92400000.0
2006-06-12 10:27:00,114.155,114.165,114.147,114.147,136700001.0
2006-06-12 10:28:00,114.144,114.155,114.135,114.153,212800002.0
2006-06-12 10:29:00,114.153,114.165,114.153,114.155,252000003.0
2006-06-12 10:30:00,114.156,114.156,114.125,114.125,117199999.0
2006-06-12 10:31:00,114.128,114.136,114.123,114.132,198100001.0
2006-06-12 10:32:00,114.125,114.125,114.113,114.113,235499995.0
2006-06-12 10:33:00,114.109,114.123,114.103,114.119,253000003.0
2006-06-12 10:34:00,114.123,114.13,114.121,114.13,187200001.0
2006-06-12 10:35:00,114.133,114.137,114.124,114.137,168000002.0
2006-06-12 10:36:00,114.14,114.146,114.134,114.141,265199996.0
2006-06-12 10:37:00,114.157,114.188,114.157,114.166,345500003.0
2006-06-12 10:38:00,114.16,114.185,114.15,114.185,287399999.0
2006-06-12 10:39:00,114.202,114.209,114.186,114.186,177700000.0
2006-06-12 10:40:00,114.187,114.193,114.187,114.193,82300003.0
2006-06-12 10:41:00,114.197,114.206,114.191,114.197,197800001.0
2006-06-12 10:42:00,114.197,114.197,114.17,114.175,226499997.0
2006-06-12 10:43:00,114.171,114.184,114.171,114.176,123900001.0
2006-06-12 10:44:00,114.18,114.199,114.18,114.183,437900003.0
2006-06-12 10:45:00,114.194,114.199,114.194,114.199,42099998.0
2006-06-12 10:46:00,114.198,114.204,114.184,114.2,242600001.0
2006-06-12 10:47:00,114.211,114.216,114.206,114.216,215400002.0
2006-06-12 10:48:00,114.23,114.242,114.229,114.234,253799999.0
2006-06-12 10:49:00,114.231,114.246,114.227,114.246,172899998.0
2006-06-12 10:50:00,114.253,114.253,114.235,114.238,151500001.0
2006-06-12 10:51:00,114.239,114.245,114.232,114.245,375199997.0
2006-06-12 10:52:00,114.255,114.273,114.255,114.263,233499997.0
2006-06-12 10:53:00,114.253,114.253,114.236,114.241,181499999.0
2006-06-12 10:54:00,114.243,114.254,114.243,114.247,269399996.0
2006-06-12 10:55:00,114.245,114.258,114.245,114.245,193099998.0
2006-06-12 10:56:00,114.252,114.263,114.25,114.263,255499999.0
2006-06-12 10:57:00,114.268,114.275,114.263,114.263,319399998.0
2006-06-12 10:58:00,114.262,114.262,114.254,114.254,190300003.0
2006-06-12 10:59:00,114.265,114.274,114.255,114.255,183899998.0
2006-06-12 11:00:00,114.253,114.253,114.228,114.233,214899999.0
2006-06-12 11:01:00,114.242,114.264,114.242,114.26,185299996.0
2006-06-12 11:02:00,114.258,114.258,114.245,114.247,236200003.0
2006-06-12 11:03:00,114.238,114.238,114.227,114.228,176999998.0
2006-06-12 11:04:00,114.233,114.238,114.227,114.231,276400001.0
2006-06-12 11:05:00,114.224,114.246,114.224,114.24,382300005.0
2006-06-12 11:06:00,114.255,114.278,114.255,114.269,138100000.0
2006-06-12 11:07:00,114.253,114.254,114.251,114.252,199100000.0
2006-06-12 11:08:00,114.257,114.264,114.252,114.264,217900001.0
2006-06-12 11:09:00,114.267,114.268,114.258,114.261,256100000.0
2006-06-12 11:10:00,114.257,114.257,114.232,114.243,194000002.0
2006-06-12 11:11:00,114.242,114.242,114.231,114.238,273099998.0
2006-06-12 11:12:00,114.242,114.251,114.237,114.242,354900004.0
2006-06-12 11:13:00,114.241,114.255,114.241,114.255,139299998.0
2006-06-12 11:14:00,114.257,114.263,114.249,114.263,241400000.0
2006-06-12 11:15:00,114.259,114.285,114.259,114.285,253500000.0
2006-06-12 11:16:00,114.277,114.294,114.277,114.288,208900004.0
2006-06-12 11:17:00,114.291,114.291,114.276,114.281,207100001.0
2006-06-12 11:18:00,114.277,114.277,114.259,114.259,267200001.0
2006-06-12 11:19:00,114.263,114.276,114.263,114.269,271000002.0
2006-06-12 11:20:00,114.272,114.272,114.253,114.262,247100000.0
2006-06-12 11:21:00,114.278,114.319,114.278,114.314,186200005.0
2006-06-12 11:22:00,114.316,114.327,114.31,114.311,242900002.0
2006-06-12 11:23:00,114.322,114.352,114.322,114.346,181400002.0
2006-06-12 11:24:00,114.347,114.351,114.34,114.343,429099998.0
2006-06-12 11:25:00,114.339,114.339,114.317,114.326,196200000.0
2006-06-12 11:26:00,114.33,114.331,114.316,114.316,96500001.0
2006-06-12 11:27:00,114.322,114.337,114.321,114.337,49900001.0
2006-06-12 11:28:00,114.337,114.357,114.334,114.346,184599998.0
2006-06-12 11:29:00,114.355,114.357,114.34,114.34,155100001.0
2006-06-12 11:30:00,114.34,114.348,114.331,114.345,209300001.0
2006-06-12 11:31:00,114.345,114.345,114.334,114.342,65400000.0
2006-06-12 11:32:00,114.342,114.344,114.332,114.342,283800002.0
2006-06-12 11:33:00,114.355,114.359,114.349,114.359,37700000.0
2006-06-12 11:34:00,114.358,114.358,114.348,114.352,231300003.0
2006-06-12 11:35:00,114.352,114.356,114.347,114.356,32399999.0
2006-06-12 11:36:00,114.351,114.351,114.338,114.347,209899998.0
2006-06-12 11:37:00,114.348,114.357,114.335,114.357,212000004.0
2006-06-12 11:38:00,114.355,114.362,114.345,114.362,170600005.0
2006-06-12 11:39:00,114.39,114.403,114.376,114.392,116500000.0
2006-06-12 11:40:00,114.4,114.401,114.381,114.387,279400001.0
2006-06-12 11:41:00,114.388,114.397,114.378,114.388,277899995.0
2006-06-12 11:42:00,114.394,114.396,114.374,114.38,130400000.0
2006-06-12 11:43:00,114.381,114.387,114.374,114.374,187999996.0
2006-06-12 11:44:00,114.383,114.394,114.383,114.386,193700004.0
2006-06-12 11:45:00,114.388,114.388,114.373,114.388,379400000.0
2006-06-12 11:46:00,114.382,114.382,114.37,114.379,263200006.0
2006-06-12 11:47:00,114.385,114.402,114.385,114.391,227900001.0
2006-06-12 11:48:00,114.385,114.385,114.349,114.349,226499996.0
2006-06-12 11:49:00,114.353,114.359,114.348,114.348,320000004.0
2006-06-12 11:50:00,114.346,114.361,114.346,114.36,190100000.0
2006-06-12 11:51:00,114.35,114.359,114.348,114.353,463500004.0
2006-06-12 11:52:00,114.362,114.378,114.362,114.378,87999999.0
2006-06-12 11:53:00,114.373,114.375,114.353,114.353,306900004.0
2006-06-12 11:54:00,114.352,114.361,114.348,114.357,305500002.0
2006-06-12 11:55:00,114.354,114.368,114.354,114.368,343999997.0
2006-06-12 11:56:00,114.363,114.363,114.352,114.358,140900002.0
2006-06-12 11:57:00,114.365,114.396,114.365,114.387,252900002.0
2006-06-12 11:58:00,114.383,114.383,114.36,114.363,148000002.0
2006-06-12 11:59:00,114.353,114.367,114.349,114.356,219900008.0
2006-06-12 12:00:00,114.354,114.396,114.354,114.394,229200003.0
2006-06-12 12:01:00,114.407,114.417,114.406,114.406,191000006.0
2006-06-12 12:02:00,114.407,114.407,114.4,114.402,200899998.0
2006-06-12 12:03:00,114.398,114.398,114.379,114.386,197299996.0
2006-06-12 12:04:00,114.4,114.403,114.384,114.384,185799997.0
2006-06-12 12:05:00,114.38,114.38,114.354,114.36,163000000.0
2006-06-12 12:06:00,114.343,114.353,114.33,114.33,383200000.0
2006-06-12 12:07:00,114.331,114.331,114.298,114.304,200300004.0
2006-06-12 12:08:00,114.303,114.307,114.296,114.305,273699996.0
2006-06-12 12:09:00,114.296,114.301,114.283,114.295,335399997.0
2006-06-12 12:10:00,114.299,114.304,114.287,114.294,210599999.0
2006-06-12 12:11:00,114.305,114.325,114.305,114.315,384399995.0
2006-06-12 12:12:00,114.325,114.325,114.308,114.313,219800001.0
2006-06-12 12:13:00,114.311,114.314,114.305,114.311,228300001.0
2006-06-12 12:14:00,114.307,114.307,114.292,114.293,194800005.0
2006-06-12 12:15:00,114.303,114.308,114.303,114.304,250000005.0
2006-06-12 12:16:00,114.307,114.332,114.307,114.315,413700003.0
2006-06-12 12:17:00,114.322,114.363,114.322,114.36,292199998.0
2006-06-12 12:18:00,114.362,114.362,114.333,114.337,445999996.0
2006-06-12 12:19:00,114.337,114.346,114.335,114.34,183800002.0
2006-06-12 12:20:00,114.34,114.349,114.339,114.344,122000001.0
2006-06-12 12:21:00,114.347,114.356,114.347,114.355,137999998.0
2006-06-12 12:22:00,114.367,114.403,114.367,114.403,80700000.0
2006-06-12 12:23:00,114.394,114.394,114.364,114.364,297200003.0
2006-06-12 12:24:00,114.367,114.378,114.364,114.378,255200001.0
2006-06-12 12:25:00,114.378,114.393,114.378,114.389,203800005.0
2006-06-12 12:26:00,114.385,114.385,114.374,114.38,258199997.0
2006-06-12 12:27:00,114.375,114.375,114.357,114.358,194299997.0
2006-06-12 12:28:00,114.351,114.358,114.338,114.338,152399998.0
2006-06-12 12:29:00,114.337,114.338,114.319,114.32,201300002.0
2006-06-12 12:30:00,114.321,114.342,114.318,114.338,234399998.0
2006-06-12 12:31:00,114.34,114.342,114.334,114.336,362100001.0
2006-06-12 12:32:00,114.338,114.346,114.333,114.339,244600002.0
2006-06-12 12:33:00,114.35,114.362,114.35,114.359,174500001.0
2006-06-12 12:34:00,114.348,114.355,114.348,114.349,213899998.0
2006-06-12 12:35:00,114.346,114.346,114.332,114.34,377999994.0
2006-06-12 12:36:00,114.336,114.339,114.325,114.325,182599998.0
2006-06-12 12:37:00,114.326,114.355,114.326,114.352,265000004.0
2006-06-12 12:38:00,114.352,114.357,114.341,114.341,190000000.0
2006-06-12 12:39:00,114.342,114.346,114.342,114.345,203499996.0
2006-06-12 12:40:00,114.344,114.344,114.327,114.339,143399999.0
2006-06-12 12:41:00,114.335,114.342,114.325,114.331,203099998.0
2006-06-12 12:42:00,114.324,114.324,114.285,114.285,142099999.0
2006-06-12 12:43:00,114.296,114.32,114.296,114.32,196700001.0
2006-06-12 12:44:00,114.325,114.345,114.324,114.33,326800004.0
2006-06-12 12:45:00,114.342,114.342,114.316,114.322,361899997.0
2006-06-12 12:46:00,114.323,114.333,114.322,114.328,398900003.0
2006-06-12 12:47:00,114.332,114.332,114.318,114.318,342600003.0
2006-06-12 12:48:00,114.31,114.31,114.289,114.292,181200001.0
2006-06-12 12:49:00,114.29,114.3,114.282,114.3,266100002.0
2006-06-12 12:50:00,114.301,114.314,114.295,114.295,162099999.0
2006-06-12 12:51:00,114.301,114.305,114.292,114.294,202299999.0
2006-06-12 12:52:00,114.298,114.305,114.295,114.305,178299997.0
2006-06-12 12:53:00,114.302,114.309,114.297,114.308,227100003.0
2006-06-12 12:54:00,114.313,114.319,114.301,114.302,206199999.0
2006-06-12 12:55:00,114.307,114.31,114.296,114.308,163500003.0
2006-06-12 12:56:00,114.306,114.31,114.302,114.31,191799996.0
2006-06-12 12:57:00,114.302,114.308,114.29,114.29,249700001.0
2006-06-12 12:58:00,114.283,114.295,114.28,114.289,290200002.0
2006-06-12 12:59:00,114.292,114.319,114.283,114.319,247200005.0
2006-06-12 13:00:00,114.31,114.323,114.31,114.318,198600000.0
2006-06-12 13:01:00,114.306,114.342,114.306,114.342,144500000.0
2006-06-12 13:02:00,114.333,114.333,114.332,114.332,71000000.0
2006-06-12 13:03:00,114.322,114.326,114.315,114.322,302900001.0
2006-06-12 13:04:00,114.315,114.325,114.315,114.319,367899997.0
2006-06-12 13:05:00,114.319,114.324,114.318,114.32,394500001.0
2006-06-12 13:06:00,114.321,114.35,114.321,114.35,140899997.0
2006-06-12 13:07:00,114.36,114.365,114.357,114.36,112700000.0
2006-06-12 13:08:00,114.347,114.348,114.33,114.348,260600004.0
2006-06-12 13:09:00,114.354,114.366,114.35,114.366,233800001.0
2006-06-12 13:10:00,114.37,114.37,114.352,114.363,157000003.0
2006-06-12 13:11:00,114.357,114.362,114.354,114.362,246899998.0
2006-06-12 13:12:00,114.361,114.367,114.358,114.36,224599999.0
2006-06-12 13:13:00,114.368,114.375,114.362,114.362,100300000.0
2006-06-12 13:14:00,114.363,114.378,114.363,114.375,164400001.0
2006-06-12 13:15:00,114.37,114.378,114.37,114.376,120900003.0
2006-06-12 13:16:00,114.369,114.373,114.363,114.363,189599999.0
2006-06-12 13:17:00,114.365,114.375,114.365,114.37,224100001.0
2006-06-12 13:18:00,114.372,114.372,114.364,114.372,183900001.0
2006-06-12 13:19:00,114.367,114.373,114.363,114.363,94399998.0
2006-06-12 13:20:00,114.364,114.378,114.364,114.37,281799996.0
2006-06-12 13:21:00,114.375,114.375,114.363,114.366,243600006.0
2006-06-12 13:22:00,114.359,114.359,114.34,114.357,390800008.0
2006-06-12 13:23:00,114.354,114.384,114.354,114.383,282900003.0
2006-06-12 13:24:00,114.39,114.417,114.39,114.41,148999998.0
2006-06-12 13:25:00,114.41,114.419,114.407,114.419,259800006.0
2006-06-12 13:26:00,114.418,114.427,114.418,114.427,215500003.0
2006-06-12 13:27:00,114.433,114.457,114.433,114.453,96300001.0
2006-06-12 13:28:00,114.465,114.477,114.464,114.464,179800000.0
2006-06-12 13:29:00,114.458,114.463,114.446,114.456,245800000.0
2006-06-12 13:30:00,114.46,114.484,114.46,114.48,361900003.0
2006-06-12 13:31:00,114.48,114.48,114.467,114.473,133500000.0
2006-06-12 13:32:00,114.477,114.477,114.454,114.461,410200004.0
2006-06-12 13:33:00,114.47,114.47,114.455,114.455,430399995.0
2006-06-12 13:34:00,114.454,114.467,114.449,114.449,293800002.0
2006-06-12 13:35:00,114.444,114.451,114.437,114.437,333200002.0
2006-06-12 13:36:00,114.435,114.449,114.435,114.449,219800004.0
2006-06-12 13:37:00,114.453,114.455,114.445,114.455,140700001.0
2006-06-12 13:38:00,114.448,114.472,114.44,114.469,383300000.0
2006-06-12 13:39:00,114.481,114.481,114.454,114.458,388600000.0
2006-06-12 13:40:00,114.449,114.449,114.421,114.433,327499996.0
2006-06-12 13:41:00,114.43,114.444,114.43,114.438,241400002.0
2006-06-12 13:42:00,114.447,114.453,114.423,114.423,215399996.0
2006-06-12 13:43:00,114.422,114.422,114.409,114.41,170500002.0
2006-06-12 13:44:00,114.413,114.436,114.413,114.435,347999996.0
2006-06-12 13:45:00,114.44,114.445,114.435,114.435,272000003.0
2006-06-12 13:46:00,114.433,114.439,114.421,114.421,229200002.0
2006-06-12 13:47:00,114.426,114.426,114.415,114.42,260800000.0
2006-06-12 13:48:00,114.422,114.423,114.413,114.417,192499995.0
2006-06-12 13:49:00,114.412,114.424,114.412,114.42,262900003.0
2006-06-12 13:50:00,114.43,114.443,114.43,114.436,267100002.0
2006-06-12 13:51:00,114.443,114.46,114.443,114.457,234400000.0
2006-06-12 13:52:00,114.448,114.455,114.447,114.45,336699998.0
2006-06-12 13:53:00,114.448,114.462,114.448,114.448,195400005.0
2006-06-12 13:54:00,114.448,114.448,114.433,114.44,361299997.0
2006-06-12 13:55:00,114.441,114.445,114.438,114.445,214199996.0
2006-06-12 13:56:00,114.441,114.441,114.428,114.432,248099997.0
2006-06-12 13:57:00,114.433,114.441,114.433,114.435,82999999.0
2006-06-12 13:58:00,114.435,114.448,114.43,114.43,212900001.0
2006-06-12 13:59:00,114.424,114.425,114.406,114.406,278499998.0
2006-06-12 14:00:00,114.41,114.417,114.408,114.415,484500006.0
2006-06-12 14:01:00,114.406,114.406,114.357,114.357,116700000.0
2006-06-12 14:02:00,114.352,114.4,114.348,114.4,332900000.0
2006-06-12 14:03:00,114.413,114.421,114.406,114.406,205200005.0
2006-06-12 14:04:00,114.414,114.426,114.414,114.426,246099994.0
2006-06-12 14:05:00,114.428,114.431,114.422,114.422,336600006.0
2006-06-12 14:06:00,114.422,114.549,114.422,114.548,281999993.0
2006-06-12 14:07:00,114.548,114.549,114.476,114.476,216399998.0
2006-06-12 14:08:00,114.459,114.459,114.429,114.44,251299998.0
2006-06-12 14:09:00,114.427,114.454,114.427,114.454,467200002.0
2006-06-12 14:10:00,114.459,114.471,114.459,114.471,182100002.0
2006-06-12 14:11:00,114.47,114.47,114.443,114.443,127300002.0
2006-06-12 14:12:00,114.441,114.444,114.427,114.437,272400000.0
2006-06-12 14:13:00,114.426,114.438,114.419,114.419,307400001.0
2006-06-12 14:14:00,114.427,114.443,114.422,114.438,305899999.0
2006-06-12 14:15:00,114.442,114.442,114.427,114.437,322199995.0
2006-06-12 14:16:00,114.435,114.443,114.429,114.429,216700005.0
2006-06-12 14:17:00,114.415,114.421,114.414,114.416,233300003.0
2006-06-12 14:18:00,114.409,114.412,114.403,114.405,354000001.0
2006-06-12 14:19:00,114.406,114.406,114.39,114.39,139399998.0
2006-06-12 14:20:00,114.384,114.392,114.351,114.351,78300001.0
2006-06-12 14:21:00,114.337,114.341,114.337,114.337,203099996.0
2006-06-12 14:22:00,114.333,114.333,114.309,114.309,93300001.0
2006-06-12 14:23:00,114.312,114.312,114.289,114.291,398399993.0
2006-06-12 14:24:00,114.287,114.289,114.269,114.281,210500000.0
2006-06-12 14:25:00,114.288,114.294,114.288,114.288,235900001.0
2006-06-12 14:26:00,114.285,114.286,114.278,114.278,236700006.0
2006-06-12 14:27:00,114.274,114.278,114.27,114.274,149800003.0
2006-06-12 14:28:00,114.271,114.272,114.266,114.267,360000005.0
2006-06-12 14:29:00,114.26,114.26,114.235,114.238,234100004.0
2006-06-12 14:30:00,114.227,114.23,114.215,114.23,233200001.0
2006-06-12 14:31:00,114.242,114.252,114.237,114.252,314299994.0
2006-06-12 14:32:00,114.252,114.274,114.252,114.274,184000000.0
2006-06-12 14:33:00,114.27,114.287,114.27,114.287,222899999.0
2006-06-12 14:34:00,114.298,114.304,114.286,114.286,178700001.0
2006-06-12 14:35:00,114.281,114.3,114.281,114.3,197299999.0
2006-06-12 14:36:00,114.307,114.321,114.307,114.32,202100004.0
2006-06-12 14:37:00,114.324,114.335,114.316,114.325,182400001.0
2006-06-12 14:38:00,114.324,114.332,114.323,114.324,78800002.0
2006-06-12 14:39:00,114.316,114.316,114.293,114.293,216299998.0
2006-06-12 14:40:00,114.287,114.287,114.265,114.265,327300003.0
2006-06-12 14:41:00,114.264,114.271,114.257,114.257,166399999.0
2006-06-12 14:42:00,114.25,114.253,114.244,114.246,322299994.0
2006-06-12 14:43:00,114.244,114.247,114.226,114.226,344600000.0
2006-06-12 14:44:00,114.233,114.236,114.191,114.206,233699996.0
2006-06-12 14:45:00,114.211,114.239,114.211,114.239,394899995.0
2006-06-12 14:46:00,114.236,114.238,114.226,114.238,221899997.0
2006-06-12 14:47:00,114.218,114.229,114.214,114.225,192699998.0
2006-06-12 14:48:00,114.223,114.223,114.204,114.208,196600000.0
2006-06-12 14:49:00,114.204,114.217,114.203,114.216,295599993.0
2006-06-12 14:50:00,114.205,114.222,114.196,114.21,153300002.0
2006-06-12 14:51:00,114.215,114.228,114.215,114.22,197900004.0
2006-06-12 14:52:00,114.226,114.229,114.221,114.227,198000001.0
2006-06-12 14:53:00,114.226,114.228,114.221,114.225,361400002.0
2006-06-12 14:54:00,114.219,114.219,114.206,114.21,104999999.0
2006-06-12 14:55:00,114.21,114.21,114.198,114.209,136899997.0
2006-06-12 14:56:00,114.223,114.263,114.223,114.262,288000002.0
2006-06-12 14:57:00,114.259,114.262,114.246,114.262,132099999.0
2006-06-12 14:58:00,114.26,114.264,114.252,114.252,234400000.0
2006-06-12 14:59:00,114.247,114.256,114.247,114.255,387600006.0
2006-06-12 15:00:00,114.244,114.244,114.223,114.226,181100000.0
2006-06-12 15:01:00,114.237,114.24,114.227,114.227,200499995.0
2006-06-12 15:02:00,114.229,114.229,114.218,114.225,365100002.0
2006-06-12 15:03:00,114.235,114.258,114.235,114.253,341200004.0
2006-06-12 15:04:00,114.255,114.255,114.22,114.22,167200000.0
2006-06-12 15:05:00,114.229,114.234,114.225,114.234,276300004.0
2006-06-12 15:06:00,114.224,114.235,114.223,114.23,304600004.0
2006-06-12 15:07:00,114.229,114.269,114.229,114.269,171699999.0
2006-06-12 15:08:00,114.27,114.28,114.261,114.28,95499999.0
2006-06-12 15:09:00,114.282,114.282,114.269,114.272,159100000.0
2006-06-12 15:10:00,114.264,114.273,114.257,114.271,259999999.0
2006-06-12 15:11:00,114.265,114.265,114.241,114.243,237200001.0
2006-06-12 15:12:00,114.248,114.248,114.24,114.24,210200003.0
2006-06-12 15:13:00,114.248,114.265,114.248,114.262,173999998.0
2006-06-12 15:14:00,114.27,114.288,114.27,114.287,173199999.0
2006-06-12 15:15:00,114.283,114.287,114.272,114.283,348500000.0
2006-06-12 15:16:00,114.283,114.283,114.251,114.254,117500002.0
2006-06-12 15:17:00,114.264,114.297,114.264,114.289,187800004.0
2006-06-12 15:18:00,114.283,114.292,114.268,114.282,249400001.0
2006-06-12 15:19:00,114.28,114.288,114.275,114.278,207799998.0
2006-06-12 15:20:00,114.275,114.277,114.253,114.277,383999995.0
2006-06-12 15:21:00,114.276,114.276,114.26,114.26,276200001.0
2006-06-12 15:22:00,114.263,114.27,114.263,114.265,104900000.0
2006-06-12 15:23:00,114.259,114.259,114.237,114.237,256100000.0
2006-06-12 15:24:00,114.236,114.246,114.233,114.236,223200003.0
2006-06-12 15:25:00,114.228,114.228,114.214,114.227,213399998.0
2006-06-12 15:26:00,114.218,114.218,114.185,114.207,142000003.0
2006-06-12 15:27:00,114.228,114.246,114.228,114.234,142300000.0
2006-06-12 15:28:00,114.213,114.213,114.197,114.199,353299994.0
2006-06-12 15:29:00,114.194,114.203,114.185,114.185,255699997.0
2006-06-12 15:30:00,114.183,114.193,114.183,114.188,130900000.0
2006-06-12 15:31:00,114.185,114.185,114.166,114.178,160200004.0
2006-06-12 15:32:00,114.178,114.21,114.178,114.205,222599999.0
2006-06-12 15:33:00,114.206,114.209,114.193,114.198,236700003.0
2006-06-12 15:34:00,114.19,114.19,114.154,114.155,272000002.0
2006-06-12 15:35:00,114.143,114.146,114.132,114.132,184000002.0
2006-06-12 15:36:00,114.133,114.148,114.125,114.148,205900002.0
2006-06-12 15:37:00,114.149,114.152,114.141,114.147,212899998.0
2006-06-12 15:38:00,114.162,114.169,114.155,114.16,182299995.0
2006-06-12 15:39:00,114.145,114.158,114.143,114.147,146200003.0
2006-06-12 15:40:00,114.146,114.148,114.141,114.142,220100003.0
2006-06-12 15:41:00,114.137,114.147,114.137,114.147,111700001.0
2006-06-12 15:42:00,114.151,114.18,114.151,114.165,319100000.0
2006-06-12 15:43:00,114.168,114.175,114.161,114.175,332299999.0
2006-06-12 15:44:00,114.169,114.174,114.161,114.161,315600008.0
2006-06-12 15:45:00,114.159,114.159,114.142,114.152,231100004.0
2006-06-12 15:46:00,114.159,114.159,114.139,114.149,302500006.0
2006-06-12 15:47:00,114.153,114.167,114.153,114.154,99600000.0
2006-06-12 15:48:00,114.159,114.168,114.148,114.148,390999998.0
2006-06-12 15:49:00,114.144,114.15,114.144,114.149,211099998.0
2006-06-12 15:50:00,114.155,114.16,114.143,114.153,416400000.0
2006-06-12 15:51:00,114.163,114.18,114.163,114.18,188300006.0
2006-06-12 15:52:00,114.183,114.21,114.183,114.21,219899998.0
2006-06-12 15:53:00,114.212,114.212,114.203,114.208,237500003.0
2006-06-12 15:54:00,114.207,114.212,114.203,114.205,264200004.0
2006-06-12 15:55:00,114.214,114.222,114.21,114.212,99700000.0
2006-06-12 15:56:00,114.207,114.221,114.207,114.221,302300000.0
2006-06-12 15:57:00,114.212,114.223,114.212,114.217,195899996.0
2006-06-12 15:58:00,114.21,114.213,114.206,114.206,232799999.0
2006-06-12 15:59:00,114.21,114.214,114.198,114.198,106800000.0
2006-06-12 16:00:00,114.183,114.204,114.148,114.204,263100003.0
2006-06-12 16:01:00,114.211,114.215,114.198,114.21,217400000.0
2006-06-12 16:02:00,114.208,114.221,114.208,114.211,136500000.0
2006-06-12 16:03:00,114.218,114.232,114.218,114.232,121700002.0
2006-06-12 16:04:00,114.227,114.252,114.227,114.244,290000000.0
2006-06-12 16:05:00,114.248,114.252,114.236,114.242,239500005.0
2006-06-12 16:06:00,114.242,114.251,114.228,114.251,200700003.0
2006-06-12 16:07:00,114.251,114.251,114.249,114.249,7200000.0
2006-06-12 16:08:00,114.248,114.248,114.242,114.245,150700001.0
2006-06-12 16:09:00,114.25,114.25,114.223,114.223,267900001.0
2006-06-12 16:10:00,114.232,114.235,114.223,114.223,321300001.0
2006-06-12 16:11:00,114.231,114.232,114.221,114.232,212400001.0
2006-06-12 16:12:00,114.234,114.242,114.23,114.23,182000002.0
2006-06-12 16:13:00,114.23,114.24,114.23,114.234,78300001.0
2006-06-12 16:14:00,114.234,114.234,114.221,114.225,306500002.0
2006-06-12 16:15:00,114.23,114.244,114.23,114.244,207999999.0
2006-06-12 16:16:00,114.236,114.236,114.199,114.214,287899998.0
2006-06-12 16:17:00,114.218,114.228,114.215,114.22,192499997.0
2006-06-12 16:18:00,114.234,114.244,114.234,114.244,170500001.0
2006-06-12 16:19:00,114.241,114.241,114.218,114.218,72999998.0
2006-06-12 16:20:00,114.225,114.226,114.212,114.212,131100001.0
2006-06-12 16:21:00,114.218,114.22,114.204,114.213,228000001.0
2006-06-12 16:22:00,114.209,114.209,114.173,114.189,179600002.0
2006-06-12 16:23:00,114.188,114.2,114.188,114.2,197700002.0
2006-06-12 16:24:00,114.198,114.21,114.187,114.21,259900004.0
2006-06-12 16:25:00,114.213,114.223,114.213,114.217,300699999.0
2006-06-12 16:26:00,114.208,114.216,114.207,114.215,316500005.0
2006-06-12 16:27:00,114.218,114.229,114.215,114.221,195799996.0
2006-06-12 16:28:00,114.223,114.223,114.209,114.21,323099994.0
2006-06-12 16:29:00,114.211,114.22,114.211,114.22,161200001.0
2006-06-12 16:30:00,114.218,114.225,114.211,114.223,132100001.0
2006-06-12 16:31:00,114.223,114.229,114.218,114.227,166900000.0
2006-06-12 16:32:00,114.221,114.242,114.221,114.242,286600004.0
2006-06-12 16:33:00,114.24,114.249,114.23,114.243,253199997.0
2006-06-12 16:34:00,114.24,114.24,114.229,114.237,114499999.0
2006-06-12 16:35:00,114.25,114.255,114.233,114.248,359899989.0
2006-06-12 16:36:00,114.251,114.265,114.237,114.261,222799998.0
2006-06-12 16:37:00,114.265,114.276,114.264,114.275,382500001.0
2006-06-12 16:38:00,114.284,114.289,114.283,114.286,239400003.0
2006-06-12 16:39:00,114.288,114.299,114.27,114.27,178399999.0
2006-06-12 16:40:00,114.262,114.265,114.257,114.263,245100003.0
2006-06-12 16:41:00,114.272,114.277,114.263,114.272,226400005.0
2006-06-12 16:42:00,114.272,114.276,114.262,114.262,131299995.0
2006-06-12 16:43:00,114.273,114.274,114.259,114.259,335099997.0
2006-06-12 16:44:00,114.254,114.264,114.254,114.262,199400004.0
2006-06-12 16:45:00,114.256,114.256,114.219,114.224,231800001.0
2006-06-12 16:46:00,114.225,114.233,114.215,114.231,245700005.0
2006-06-12 16:47:00,114.232,114.238,114.225,114.238,195200004.0
2006-06-12 16:48:00,114.243,114.251,114.241,114.251,77099998.0
2006-06-12 16:49:00,114.248,114.249,114.236,114.245,203400005.0
2006-06-12 16:50:00,114.252,114.272,114.252,114.256,283499996.0
2006-06-12 16:51:00,114.264,114.267,114.249,114.267,308099996.0
2006-06-12 16:52:00,114.262,114.273,114.255,114.264,335800003.0
2006-06-12 16:53:00,114.266,114.281,114.266,114.275,257899995.0
2006-06-12 16:54:00,114.285,114.312,114.276,114.312,262299998.0
2006-06-12 16:55:00,114.315,114.35,114.315,114.35,172100002.0
2006-06-12 16:56:00,114.353,114.358,114.338,114.338,172899997.0
2006-06-12 16:57:00,114.345,114.356,114.344,114.356,111300001.0
2006-06-12 16:58:00,114.363,114.369,114.356,114.359,146299997.0
2006-06-12 16:59:00,114.365,114.365,114.337,114.359,129400000.0
2006-06-12 17:00:00,114.373,114.383,114.362,114.383,260599995.0
2006-06-12 17:01:00,114.375,114.386,114.358,114.359,356400002.0
2006-06-12 17:02:00,114.357,114.357,114.344,114.348,240900000.0
2006-06-12 17:03:00,114.343,114.346,114.337,114.338,233000004.0
2006-06-12 17:04:00,114.343,114.343,114.322,114.322,226800001.0
2006-06-12 17:05:00,114.332,114.351,114.332,114.336,163700002.0
2006-06-12 17:06:00,114.343,114.358,114.343,114.347,245600005.0
2006-06-12 17:07:00,114.342,114.361,114.341,114.357,191800000.0
2006-06-12 17:08:00,114.368,114.382,114.348,114.373,395699993.0
2006-06-12 17:09:00,114.366,114.387,114.36,114.361,389899993.0
2006-06-12 17:10:00,114.357,114.358,114.328,114.328,349599999.0
2006-06-12 17:11:00,114.314,114.324,114.307,114.308,136700000.0
2006-06-12 17:12:00,114.303,114.314,114.303,114.309,196299997.0
2006-06-12 17:13:00,114.314,114.331,114.305,114.331,290599997.0
2006-06-12 17:14:00,114.314,114.314,114.283,114.302,216999997.0
2006-06-12 17:15:00,114.296,114.296,114.281,114.29,71899999.0
2006-06-12 17:16:00,114.288,114.291,114.284,114.291,227199999.0
2006-06-12 17:17:00,114.297,114.297,114.282,114.288,283900004.0
2006-06-12 17:18:00,114.286,114.295,114.284,114.29,251699998.0
2006-06-12 17:19:00,114.292,114.305,114.292,114.292,428200003.0
2006-06-12 17:20:00,114.288,114.295,114.275,114.275,194700004.0
2006-06-12 17:21:00,114.276,114.297,114.276,114.294,252300005.0
2006-06-12 17:22:00,114.303,114.303,114.292,114.3,250800000.0
2006-06-12 17:23:00,114.292,114.298,114.291,114.295,282200001.0
2006-06-12 17:24:00,114.297,114.297,114.29,114.29,162600000.0
2006-06-12 17:25:00,114.298,114.306,114.286,114.286,176100000.0
2006-06-12 17:26:00,114.281,114.288,114.28,114.288,146700000.0
2006-06-12 17:27:00,114.286,114.286,114.271,114.271,162199997.0
2006-06-12 17:28:00,114.285,114.289,114.274,114.28,255900004.0
2006-06-12 17:29:00,114.266,114.266,114.237,114.237,230799995.0
2006-06-12 17:30:00,114.245,114.27,114.245,114.27,405900004.0
2006-06-12 17:31:00,114.266,114.272,114.257,114.258,251500001.0
2006-06-12 17:32:00,114.273,114.305,114.273,114.305,190899995.0
2006-06-12 17:33:00,114.3,114.329,114.297,114.329,200400000.0
2006-06-12 17:34:00,114.32,114.333,114.318,114.318,230399996.0
2006-06-12 17:35:00,114.32,114.32,114.313,114.313,266199997.0
2006-06-12 17:36:00,114.313,114.328,114.312,114.322,421400006.0
2006-06-12 17:37:00,114.316,114.316,114.305,114.315,191499999.0
2006-06-12 17:38:00,114.302,114.302,114.261,114.265,188299996.0
2006-06-12 17:39:00,114.252,114.269,114.24,114.249,294000007.0
2006-06-12 17:40:00,114.238,114.242,114.236,114.242,96200002.0
2006-06-12 17:41:00,114.233,114.241,114.233,114.235,447100003.0
2006-06-12 17:42:00,114.233,114.233,114.225,114.233,128399998.0
2006-06-12 17:43:00,114.23,114.234,114.206,114.206,144799999.0
2006-06-12 17:44:00,114.213,114.222,114.205,114.216,157999999.0
2006-06-12 17:45:00,114.226,114.248,114.222,114.24,177799997.0
2006-06-12 17:46:00,114.243,114.255,114.232,114.255,338599992.0
2006-06-12 17:47:00,114.245,114.253,114.244,114.25,303699998.0
2006-06-12 17:48:00,114.26,114.261,114.23,114.23,158299999.0
2006-06-12 17:49:00,114.223,114.233,114.216,114.216,346299996.0
2006-06-12 17:50:00,114.216,114.221,114.215,114.217,321899993.0
2006-06-12 17:51:00,114.215,114.229,114.214,114.214,367400002.0
2006-06-12 17:52:00,114.22,114.222,114.198,114.207,272500001.0
2006-06-12 17:53:00,114.217,114.217,114.202,114.204,262000002.0
2006-06-12 17:54:00,114.212,114.221,114.212,114.219,154600002.0
2006-06-12 17:55:00,114.217,114.226,114.217,114.226,122800000.0
2006-06-12 17:56:00,114.229,114.244,114.224,114.244,137599997.0
2006-06-12 17:57:00,114.242,114.242,114.23,114.234,196299995.0
2006-06-12 17:58:00,114.215,114.215,114.194,114.203,117499999.0
2006-06-12 17:59:00,114.2,114.2,114.166,114.169,271200003.0
2006-06-12 18:00:00,114.156,114.16,114.14,114.14,246500002.0
2006-06-12 18:01:00,114.134,114.151,114.13,114.151,1999000015.0
2006-06-12 18:02:00,114.16,114.16,114.15,114.16,1742000002.0
2006-06-12 18:03:00,114.15,114.16,114.15,114.15,1742000002.0
2006-06-12 18:04:00,114.14,114.15,114.14,114.15,1742000002.0
2006-06-12 18:05:00,114.16,114.16,114.15,114.16,1742000002.0
2006-06-12 18:06:00,114.17,114.17,114.17,114.17,1742000002.0
2006-06-12 18:08:00,114.18,114.18,114.17,114.18,1742000002.0
2006-06-12 18:10:00,114.2,114.21,114.2,114.21,1742000002.0
2006-06-12 18:11:00,114.21,114.225,114.202,114.225,1742000002.0
2006-06-12 18:12:00,114.225,114.233,114.222,114.23,1819799989.0
2006-06-12 18:13:00,114.25,114.25,114.24,114.25,2029799999.0
2006-06-12 18:14:00,114.24,114.25,114.24,114.25,2029799999.0
2006-06-12 18:15:00,114.24,114.25,114.24,114.25,2029799999.0
2006-06-12 18:16:00,114.24,114.24,114.24,114.24,2029799999.0
2006-06-12 18:17:00,114.235,114.257,114.234,114.257,2029799999.0
2006-06-12 18:18:00,114.27,114.27,114.26,114.27,2132200005.0
2006-06-12 18:19:00,114.26,114.27,114.25,114.25,2132200005.0
2006-06-12 18:20:00,114.26,114.26,114.26,114.26,2132200005.0
2006-06-12 18:21:00,114.25,114.27,114.24,114.27,2132200005.0
2006-06-12 18:22:00,114.28,114.3,114.28,114.29,2132200005.0
2006-06-12 18:23:00,114.28,114.28,114.27,114.27,2132200005.0
2006-06-12 18:25:00,114.26,114.26,114.25,114.26,2132200005.0
2006-06-12 18:26:00,114.252,114.252,114.237,114.241,2132200005.0
2006-06-12 18:27:00,114.238,114.238,114.227,114.232,1419000017.0
2006-06-12 18:28:00,114.228,114.246,114.228,114.246,2075300003.0
2006-06-12 18:29:00,114.25,114.27,114.25,114.26,1977400008.0
2006-06-12 18:30:00,114.268,114.279,114.265,114.27,1977400008.0
2006-06-12 18:31:00,114.29,114.29,114.28,114.29,1703600004.0
2006-06-12 18:32:00,114.3,114.3,114.28,114.29,1703600004.0
2006-06-12 18:33:00,114.28,114.29,114.26,114.27,1703600004.0
2006-06-12 18:34:00,114.25,114.25,114.21,114.23,1703600004.0
2006-06-12 18:35:00,114.24,114.24,114.24,114.24,1703600004.0
2006-06-12 18:36:00,114.217,114.231,114.216,114.231,1703600004.0
2006-06-12 18:37:00,114.233,114.251,114.233,114.251,1363500006.0
2006-06-12 18:38:00,114.253,114.255,114.245,114.25,1154300002.0
2006-06-12 18:39:00,114.253,114.255,114.245,114.248,824500007.0
2006-06-12 18:40:00,114.246,114.248,114.239,114.239,1842700000.0
2006-06-12 18:41:00,114.239,114.247,114.236,114.238,1481499994.0
2006-06-12 18:42:00,114.242,114.261,114.24,114.244,1642400007.0
2006-06-12 18:43:00,114.243,114.251,114.24,114.251,822100010.0
2006-06-12 18:44:00,114.254,114.26,114.249,114.249,1021000006.0
2006-06-12 18:45:00,114.248,114.253,114.239,114.239,1638099997.0
2006-06-12 18:46:00,114.238,114.243,114.232,114.237,1218600011.0
2006-06-12 18:47:00,114.243,114.285,114.243,114.283,570600006.0
2006-06-12 18:48:00,114.28,114.28,114.253,114.253,1018000005.0
2006-06-12 18:49:00,114.247,114.255,114.242,114.242,1265500001.0
2006-06-12 18:50:00,114.247,114.282,114.247,114.267,1770300004.0
2006-06-12 18:51:00,114.269,114.274,114.265,114.272,1499000002.0
2006-06-12 18:52:00,114.275,114.275,114.258,114.263,1537999997.0
2006-06-12 18:53:00,114.272,114.278,114.266,114.268,1412800004.0
2006-06-12 18:54:00,114.272,114.284,114.27,114.274,1934800012.0
2006-06-12 18:55:00,114.266,114.266,114.243,114.243,1732199998.0
2006-06-12 18:56:00,114.233,114.233,114.207,114.207,449400006.0
2006-06-12 18:57:00,114.207,114.21,114.2,114.208,1025200003.0
2006-06-12 18:58:00,114.206,114.206,114.193,114.201,1206099991.0
2006-06-12 18:59:00,114.201,114.207,114.193,114.194,1609700000.0
2006-06-12 19:00:00,114.193,114.193,114.185,114.188,759200005.0
2006-06-12 19:01:00,114.19,114.19,114.173,114.177,660600002.0
2006-06-12 19:02:00,114.177,114.182,114.17,114.173,633099995.0
2006-06-12 19:03:00,114.173,114.179,114.168,114.176,1543300010.0
2006-06-12 19:04:00,114.177,114.188,114.17,114.188,1075300002.0
2006-06-12 19:05:00,114.187,114.195,114.18,114.18,684799994.0
2006-06-12 19:06:00,114.177,114.19,114.177,114.188,1123700011.0
2006-06-12 19:07:00,114.21,114.22,114.21,114.21,1854900018.0
2006-06-12 19:08:00,114.205,114.214,114.202,114.205,1854900018.0
2006-06-12 19:09:00,114.204,114.22,114.203,114.218,727099994.0
2006-06-12 19:10:00,114.222,114.225,114.217,114.222,796500011.0
2006-06-12 19:11:00,114.222,114.222,114.215,114.22,741299997.0
2006-06-12 19:12:00,114.225,114.225,114.22,114.222,982500002.0
2006-06-12 19:13:00,114.217,114.222,114.21,114.21,708199994.0
2006-06-12 19:14:00,114.208,114.213,114.198,114.202,639499996.0
2006-06-12 19:15:00,114.203,114.205,114.193,114.193,1794399988.0
2006-06-12 19:16:00,114.192,114.195,114.183,114.188,943299987.0
2006-06-12 19:17:00,114.188,114.2,114.188,114.2,1186300004.0
2006-06-12 19:18:00,114.198,114.203,114.194,114.195,1009800009.0
2006-06-12 19:19:00,114.193,114.2,114.187,114.195,1552699986.0
2006-06-12 19:20:00,114.197,114.205,114.195,114.203,904300002.0
2006-06-12 19:21:00,114.205,114.208,114.199,114.2,1397100000.0
2006-06-12 19:22:00,114.2,114.209,114.199,114.207,965700010.0
2006-06-12 19:23:00,114.21,114.22,114.21,114.22,1492099990.0
2006-06-12 19:24:00,114.21,114.216,114.203,114.203,1492099990.0
2006-06-12 19:25:00,114.203,114.207,114.192,114.2,1529300023.0
2006-06-12 19:26:00,114.2,114.2,114.2,114.2,1558100004.0
2006-06-12 19:27:00,114.177,114.183,114.173,114.18,1558100004.0
2006-06-12 19:28:00,114.173,114.187,114.173,114.174,1480100006.0
2006-06-12 19:29:00,114.175,114.175,114.17,114.171,591200009.0
2006-06-12 19:30:00,114.169,114.182,114.169,114.175,821800011.0
2006-06-12 19:31:00,114.173,114.173,114.161,114.162,1426200004.0
2006-06-12 19:32:00,114.165,114.176,114.164,114.172,1701299989.0
2006-06-12 19:33:00,114.175,114.178,114.17,114.177,915999992.0
2006-06-12 19:34:00,114.176,114.184,114.172,114.184,1212700002.0
2006-06-12 19:35:00,114.182,114.182,114.173,114.176,1215900009.0
2006-06-12 19:36:00,114.165,114.175,114.165,114.175,638700003.0
2006-06-12 19:37:00,114.173,114.175,114.17,114.175,310899995.0
2006-06-12 19:38:00,114.172,114.172,114.164,114.165,908200016.0
2006-06-12 19:39:00,114.165,114.172,114.162,114.17,1184500005.0
2006-06-12 19:40:00,114.172,114.182,114.172,114.182,885700006.0
2006-06-12 19:41:00,114.178,114.183,114.171,114.173,1111200001.0
2006-06-12 19:42:00,114.17,114.17,114.161,114.164,975899998.0
2006-06-12 19:43:00,114.16,114.16,114.155,114.155,545199995.0
2006-06-12 19:44:00,114.16,114.163,114.155,114.16,1103500003.0
2006-06-12 19:45:00,114.161,114.169,114.158,114.161,512700008.0
2006-06-12 19:46:00,114.163,114.166,114.158,114.16,852800003.0
2006-06-12 19:47:00,114.16,114.172,114.159,114.17,585200001.0
2006-06-12 19:48:00,114.167,114.175,114.164,114.165,1717700014.0
2006-06-12 19:49:00,114.167,114.203,114.167,114.201,599900000.0
2006-06-12 19:50:00,114.204,114.207,114.19,114.207,833200000.0
2006-06-12 19:51:00,114.212,114.228,114.212,114.228,817699997.0
2006-06-12 19:52:00,114.232,114.235,114.227,114.235,1236299998.0
2006-06-12 19:53:00,114.235,114.243,114.235,114.24,983200001.0
2006-06-12 19:54:00,114.237,114.237,114.224,114.225,1826000002.0
2006-06-12 19:55:00,114.218,114.225,114.218,114.225,561999995.0
2006-06-12 19:56:00,114.222,114.222,114.207,114.207,704400009.0
2006-06-12 19:57:00,114.205,114.205,114.2,114.205,814500005.0
2006-06-12 19:58:00,114.205,114.207,114.2,114.202,1294700003.0
2006-06-12 19:59:00,114.207,114.213,114.205,114.213,903299990.0
2006-06-12 20:00:00,114.213,114.213,114.205,114.205,439399999.0
2006-06-12 20:01:00,114.206,114.223,114.206,114.223,734999996.0
2006-06-12 20:02:00,114.22,114.232,114.217,114.217,975999999.0
2006-06-12 20:03:00,114.219,114.219,114.208,114.215,842099988.0
2006-06-12 20:04:00,114.217,114.232,114.217,114.232,680099998.0
2006-06-12 20:05:00,114.23,114.238,114.227,114.238,945499996.0
2006-06-12 20:06:00,114.233,114.239,114.225,114.228,1979400008.0
2006-06-12 20:07:00,114.22,114.236,114.22,114.235,656599995.0
2006-06-12 20:08:00,114.232,114.248,114.232,114.24,824399997.0
2006-06-12 20:09:00,114.233,114.237,114.225,114.226,844900000.0
2006-06-12 20:10:00,114.229,114.229,114.221,114.224,777300001.0
2006-06-12 20:11:00,114.224,114.228,114.206,114.208,1709999994.0
2006-06-12 20:12:00,114.21,114.22,114.2,114.2,865500005.0
2006-06-12 20:13:00,114.18,114.186,114.172,114.172,865500005.0
2006-06-12 20:14:00,114.181,114.192,114.178,114.192,1160599998.0
2006-06-12 20:15:00,114.193,114.2,114.18,114.185,1499699997.0
2006-06-12 20:16:00,114.186,114.202,114.186,114.202,1252300004.0
2006-06-12 20:17:00,114.205,114.207,114.195,114.195,673599994.0
2006-06-12 20:18:00,114.2,114.204,114.2,114.201,253100000.0
2006-06-12 20:19:00,114.201,114.21,114.199,114.21,948700004.0
2006-06-12 20:20:00,114.205,114.212,114.205,114.21,1111499995.0
2006-06-12 20:21:00,114.207,114.207,114.19,114.191,1365900001.0
2006-06-12 20:22:00,114.19,114.2,114.19,114.19,1027699999.0
2006-06-12 20:23:00,114.188,114.202,114.186,114.202,702099996.0
2006-06-12 20:24:00,114.207,114.213,114.202,114.205,727700004.0
2006-06-12 20:25:00,114.208,114.208,114.17,114.17,1094499993.0
2006-06-12 20:26:00,114.173,114.197,114.173,114.193,822299999.0
2006-06-12 20:27:00,114.197,114.202,114.179,114.179,1201600007.0
2006-06-12 20:29:00,114.185,114.185,114.17,114.175,1907899993.0
2006-06-12 20:30:00,114.18,114.2,114.18,114.2,790299999.0
2006-06-12 20:31:00,114.21,114.21,114.2,114.2,790299999.0
2006-06-12 20:33:00,114.183,114.183,114.161,114.165,790299999.0
2006-06-12 20:34:00,114.166,114.17,114.162,114.17,346000001.0
2006-06-12 20:35:00,114.169,114.169,114.16,114.169,497899998.0
2006-06-12 20:36:00,114.172,114.192,114.172,114.192,407600006.0
2006-06-12 20:37:00,114.195,114.202,114.174,114.174,388000003.0
2006-06-12 20:38:00,114.172,114.174,114.153,114.17,1069899996.0
2006-06-12 20:39:00,114.172,114.19,114.172,114.185,911699995.0
2006-06-12 20:40:00,114.18,114.18,114.17,114.18,1315400015.0
2006-06-12 20:41:00,114.155,114.162,114.143,114.162,1315400015.0
2006-06-12 20:42:00,114.158,114.16,114.147,114.147,1130400004.0
2006-06-12 20:43:00,114.145,114.156,114.145,114.155,1480900004.0
2006-06-12 20:44:00,114.154,114.158,114.142,114.158,1377499997.0
2006-06-12 20:45:00,114.158,114.158,114.141,114.141,1045800000.0
2006-06-12 20:46:00,114.148,114.172,114.148,114.172,1325699996.0
2006-06-12 20:47:00,114.17,114.18,114.17,114.17,1583200016.0
2006-06-12 20:48:00,114.176,114.183,114.174,114.183,1583200016.0
2006-06-12 20:49:00,114.18,114.193,114.179,114.185,1285100008.0
2006-06-12 20:50:00,114.186,114.201,114.183,114.183,1620399996.0
2006-06-12 20:51:00,114.179,114.186,114.176,114.185,698700012.0
2006-06-12 20:52:00,114.182,114.182,114.162,114.162,217499999.0
2006-06-12 20:53:00,114.162,114.179,114.162,114.163,1143200008.0
2006-06-12 20:54:00,114.161,114.174,114.161,114.167,708300001.0
2006-06-12 20:55:00,114.166,114.167,114.155,114.16,1479799997.0
2006-06-12 20:56:00,114.164,114.164,114.155,114.164,691699990.0
2006-06-12 20:57:00,114.17,114.185,114.168,114.172,1446999996.0
2006-06-12 20:58:00,114.19,114.19,114.18,114.18,2081599998.0
2006-06-12 20:59:00,114.19,114.23,114.19,114.23,2081599998.0
2006-06-12 21:00:00,114.22,114.234,114.218,114.234,2081599998.0
2006-06-12 21:01:00,114.243,114.243,114.221,114.221,1271999992.0
2006-06-12 21:02:00,114.223,114.246,114.223,114.235,1007600003.0
2006-06-12 21:03:00,114.238,114.243,114.229,114.238,962699997.0
2006-06-12 21:04:00,114.239,114.242,114.231,114.235,498900005.0
2006-06-12 21:05:00,114.237,114.243,114.236,114.239,813200000.0
2006-06-12 21:06:00,114.234,114.245,114.234,114.237,1132500011.0
2006-06-12 21:07:00,114.242,114.244,114.233,114.237,1668700004.0
2006-06-12 21:08:00,114.234,114.234,114.223,114.231,616900002.0
2006-06-12 21:09:00,114.228,114.242,114.228,114.232,494600009.0
2006-06-12 21:10:00,114.233,114.238,114.228,114.232,328799995.0
2006-06-12 21:11:00,114.23,114.23,114.221,114.221,144399999.0
2006-06-12 21:12:00,114.218,114.225,114.215,114.215,334899997.0
2006-06-12 21:13:00,114.209,114.216,114.209,114.212,644699997.0
2006-06-12 21:14:00,114.217,114.225,114.212,114.213,1739200003.0
2006-06-12 21:15:00,114.212,114.217,114.207,114.215,1536500019.0
2006-06-12 21:16:00,114.21,114.22,114.21,114.22,1224399995.0
2006-06-12 21:17:00,114.215,114.22,114.21,114.213,1506400006.0
2006-06-12 21:18:00,114.217,114.225,114.216,114.222,1204600004.0
2006-06-12 21:19:00,114.215,114.223,114.214,114.223,1617999985.0
2006-06-12 21:20:00,114.224,114.224,114.212,114.217,1302699998.0
2006-06-12 21:21:00,114.215,114.218,114.207,114.21,1138300004.0
2006-06-12 21:22:00,114.212,114.218,114.207,114.213,1892600022.0
2006-06-12 21:23:00,114.214,114.223,114.212,114.215,805499999.0
2006-06-12 21:24:00,114.215,114.218,114.207,114.21,1830499993.0
2006-06-12 21:25:00,114.215,114.218,114.208,114.21,1678300008.0
2006-06-12 21:26:00,114.21,114.215,114.207,114.21,914300003.0
2006-06-12 21:27:00,114.213,114.222,114.211,114.222,983499998.0
2006-06-12 21:28:00,114.218,114.223,114.213,114.22,225200000.0
2006-06-12 21:29:00,114.221,114.221,114.207,114.207,703599996.0
2006-06-12 21:30:00,114.21,114.215,114.207,114.21,837099998.0
2006-06-12 21:31:00,114.207,114.215,114.207,114.215,279199999.0
2006-06-12 21:32:00,114.215,114.215,114.213,114.215,1016300015.0
2006-06-12 21:33:00,114.212,114.22,114.212,114.219,505699998.0
2006-06-12 21:34:00,114.22,114.223,114.215,114.219,442199995.0
2006-06-12 21:35:00,114.223,114.223,114.21,114.21,189300002.0
2006-06-12 21:36:00,114.212,114.223,114.211,114.217,433400001.0
2006-06-12 21:37:00,114.218,114.221,114.212,114.212,526699997.0
2006-06-12 21:38:00,114.215,114.218,114.211,114.217,91900002.0
2006-06-12 21:39:00,114.22,114.225,114.218,114.225,475100002.0
2006-06-12 21:40:00,114.225,114.225,114.218,114.22,654300007.0
2006-06-12 21:41:00,114.22,114.22,114.217,114.22,661199999.0
2006-06-12 21:42:00,114.22,114.228,114.215,114.225,970900015.0
2006-06-12 21:43:00,114.22,114.22,114.205,114.212,363899998.0
2006-06-12 21:44:00,114.219,114.225,114.213,114.225,1530700003.0
2006-06-12 21:45:00,114.225,114.228,114.22,114.225,693200003.0
2006-06-12 21:46:00,114.22,114.227,114.218,114.225,866999996.0
2006-06-12 21:47:00,114.22,114.225,114.215,114.22,647599999.0
2006-06-12 21:48:00,114.22,114.225,114.215,114.215,1073999994.0
2006-06-12 21:49:00,114.217,114.232,114.215,114.232,391800004.0
2006-06-12 21:50:00,114.234,114.234,114.226,114.226,200200000.0
2006-06-12 21:51:00,114.225,114.227,114.22,114.225,361299998.0
2006-06-12 21:52:00,114.23,114.239,114.23,114.235,214700000.0
2006-06-12 21:53:00,114.238,114.251,114.238,114.249,446000003.0
2006-06-12 21:54:00,114.248,114.255,114.245,114.255,451399996.0
2006-06-12 21:55:00,114.251,114.251,114.242,114.242,216900001.0
2006-06-12 21:56:00,114.245,114.25,114.236,114.243,564800010.0
2006-06-12 21:57:00,114.257,114.296,114.257,114.29,209800004.0
2006-06-12 21:58:00,114.286,114.291,114.279,114.291,180399998.0
2006-06-12 21:59:00,114.293,114.293,114.275,114.28,502300003.0
2006-06-12 22:00:00,114.281,114.297,114.281,114.293,669900007.0
2006-06-12 22:01:00,114.298,114.313,114.291,114.302,1010000008.0
2006-06-12 22:02:00,114.295,114.3,114.29,114.295,559999995.0
2006-06-12 22:03:00,114.295,114.305,114.295,114.3,287200000.0
2006-06-12 22:04:00,114.301,114.309,114.293,114.302,709300000.0
2006-06-12 22:05:00,114.305,114.309,114.303,114.307,104800000.0
2006-06-12 22:06:00,114.302,114.312,114.302,114.312,124100001.0
2006-06-12 22:07:00,114.32,114.362,114.32,114.362,285099996.0
2006-06-12 22:08:00,114.361,114.387,114.357,114.357,269200004.0
2006-06-12 22:09:00,114.357,114.37,114.353,114.362,283400001.0
2006-06-12 22:10:00,114.353,114.355,114.346,114.351,199200002.0
2006-06-12 22:11:00,114.339,114.352,114.336,114.352,567000003.0
2006-06-12 22:12:00,114.359,114.372,114.359,114.37,340799995.0
2006-06-12 22:13:00,114.369,114.376,114.357,114.357,404099997.0
2006-06-12 22:14:00,114.352,114.355,114.342,114.342,223099997.0
2006-06-12 22:15:00,114.345,114.348,114.34,114.342,290600004.0
2006-06-12 22:16:00,114.34,114.34,114.325,114.325,687200004.0
2006-06-12 22:17:00,114.333,114.341,114.331,114.334,210900004.0
2006-06-12 22:18:00,114.336,114.343,114.334,114.339,380699998.0
2006-06-12 22:19:00,114.337,114.342,114.317,114.317,259800004.0
2006-06-12 22:20:00,114.318,114.322,114.318,114.322,303099999.0
2006-06-12 22:21:00,114.323,114.323,114.304,114.305,322399994.0
2006-06-12 22:22:00,114.298,114.306,114.298,114.302,188100000.0
2006-06-12 22:23:00,114.302,114.304,114.301,114.301,162000002.0
2006-06-12 22:24:00,114.301,114.301,114.277,114.278,424000001.0
2006-06-12 22:25:00,114.291,114.317,114.291,114.307,238600002.0
2006-06-12 22:26:00,114.303,114.311,114.3,114.305,332900001.0
2006-06-12 22:27:00,114.314,114.332,114.314,114.331,850399992.0
2006-06-12 22:28:00,114.332,114.333,114.32,114.333,226899994.0
2006-06-12 22:29:00,114.33,114.333,114.321,114.328,302199999.0
2006-06-12 22:30:00,114.339,114.339,114.334,114.338,277899997.0
2006-06-12 22:31:00,114.339,114.339,114.336,114.336,256499998.0
2006-06-12 22:32:00,114.334,114.334,114.328,114.331,470000000.0
2006-06-12 22:33:00,114.333,114.333,114.32,114.32,456500002.0
2006-06-12 22:34:00,114.315,114.331,114.315,114.323,886700000.0
2006-06-12 22:35:00,114.33,114.335,114.33,114.33,296800003.0
2006-06-12 22:36:00,114.328,114.335,114.313,114.313,850800003.0
2006-06-12 22:37:00,114.315,114.332,114.315,114.327,144799999.0
2006-06-12 22:38:00,114.328,114.328,114.32,114.32,191700002.0
2006-06-12 22:39:00,114.321,114.337,114.321,114.337,375000005.0
2006-06-12 22:40:00,114.339,114.339,114.329,114.329,476799991.0
2006-06-12 22:41:00,114.338,114.349,114.338,114.341,218100000.0
2006-06-12 22:42:00,114.335,114.338,114.333,114.337,69900001.0
2006-06-12 22:43:00,114.338,114.344,114.333,114.336,328199996.0
2006-06-12 22:44:00,114.34,114.345,114.34,114.34,259499997.0
2006-06-12 22:45:00,114.347,114.349,114.341,114.343,592900001.0
2006-06-12 22:46:00,114.345,114.345,114.338,114.338,323599995.0
2006-06-12 22:47:00,114.348,114.348,114.335,114.337,386499995.0
2006-06-12 22:48:00,114.339,114.343,114.329,114.329,519200006.0
2006-06-12 22:49:00,114.338,114.338,114.327,114.337,358200006.0
2006-06-12 22:50:00,114.337,114.354,114.337,114.342,362900006.0
2006-06-12 22:51:00,114.357,114.367,114.352,114.352,302999999.0
2006-06-12 22:52:00,114.351,114.371,114.351,114.361,304400008.0
2006-06-12 22:53:00,114.363,114.363,114.35,114.356,511299994.0
2006-06-12 22:54:00,114.361,114.376,114.354,114.376,177600000.0
2006-06-12 22:55:00,114.381,114.381,114.36,114.36,284900002.0
2006-06-12 22:56:00,114.358,114.369,114.355,114.355,296799998.0
2006-06-12 22:57:00,114.355,114.37,114.355,114.36,500500002.0
2006-06-12 22:58:00,114.355,114.358,114.343,114.356,133099999.0
2006-06-12 22:59:00,114.34,114.345,114.33,114.335,338000000.0
2006-06-12 23:00:00,114.357,114.386,114.357,114.37,291399999.0
2006-06-12 23:01:00,114.388,114.412,114.378,114.392,349500000.0
2006-06-12 23:02:00,114.402,114.411,114.402,114.403,148500000.0
2006-06-12 23:03:00,114.393,114.411,114.389,114.401,263600002.0
2006-06-12 23:04:00,114.407,114.409,114.392,114.392,267000005.0
2006-06-12 23:05:00,114.407,114.413,114.385,114.403,317800000.0
2006-06-12 23:06:00,114.418,114.427,114.404,114.409,276099997.0
2006-06-12 23:07:00,114.396,114.411,114.382,114.395,309099999.0
2006-06-12 23:08:00,114.383,114.404,114.377,114.39,404300002.0
2006-06-12 23:09:00,114.388,114.405,114.382,114.391,246799999.0
2006-06-12 23:10:00,114.391,114.407,114.388,114.407,360599991.0
2006-06-12 23:11:00,114.418,114.42,114.394,114.394,166400000.0
2006-06-12 23:12:00,114.405,114.411,114.377,114.408,272600003.0
2006-06-12 23:13:00,114.398,114.423,114.393,114.413,274600006.0
2006-06-12 23:14:00,114.405,114.415,114.381,114.413,319000005.0
2006-06-12 23:15:00,114.405,114.423,114.388,114.404,238299998.0
2006-06-12 23:16:00,114.4,114.42,114.396,114.404,134699997.0
2006-06-12 23:17:00,114.393,114.419,114.39,114.401,126500001.0
2006-06-12 23:18:00,114.395,114.422,114.392,114.412,305699997.0
2006-06-12 23:19:00,114.42,114.429,114.398,114.399,237800000.0
2006-06-12 23:20:00,114.395,114.415,114.391,114.401,120300003.0
2006-06-12 23:21:00,114.383,114.418,114.374,114.418,160800000.0
2006-06-12 23:22:00,114.427,114.437,114.406,114.432,316499994.0
2006-06-12 23:23:00,114.423,114.423,114.402,114.409,337600003.0
2006-06-12 23:24:00,114.417,114.427,114.377,114.41,89000000.0
2006-06-12 23:25:00,114.413,114.434,114.411,114.428,427400000.0
2006-06-12 23:26:00,114.421,114.429,114.393,114.413,251400000.0
2006-06-12 23:27:00,114.357,114.384,114.357,114.378,200699995.0
2006-06-12 23:28:00,114.372,114.38,114.371,114.375,180400003.0
2006-06-12 23:29:00,114.378,114.38,114.375,114.375,154900002.0
2006-06-12 23:30:00,114.376,114.377,114.372,114.377,47600000.0
2006-06-12 23:31:00,114.375,114.375,114.365,114.371,231400004.0
2006-06-12 23:32:00,114.362,114.37,114.362,114.37,230600003.0
2006-06-12 23:33:00,114.37,114.37,114.36,114.365,91900002.0
2006-06-12 23:34:00,114.367,114.372,114.362,114.372,222900004.0
2006-06-12 23:35:00,114.37,114.373,114.362,114.362,241199999.0
2006-06-12 23:36:00,114.365,114.37,114.36,114.367,282600006.0
2006-06-12 23:37:00,114.365,114.373,114.365,114.373,114700000.0
2006-06-12 23:38:00,114.37,114.375,114.367,114.375,95099998.0
2006-06-12 23:39:00,114.368,114.369,114.368,114.369,17600000.0
2006-06-12 23:40:00,114.361,114.37,114.354,114.354,226600000.0
2006-06-12 23:41:00,114.355,114.378,114.355,114.378,42300000.0
2006-06-12 23:42:00,114.379,114.388,114.378,114.388,125400003.0
2006-06-12 23:43:00,114.38,114.387,114.378,114.386,161000002.0
2006-06-12 23:44:00,114.382,114.391,114.382,114.385,133099997.0
2006-06-12 23:45:00,114.39,114.39,114.382,114.382,195399998.0
2006-06-12 23:46:00,114.392,114.402,114.391,114.398,213700003.0
2006-06-12 23:47:00,114.397,114.405,114.397,114.405,77400002.0
2006-06-12 23:48:00,114.405,114.41,114.398,114.41,149099998.0
2006-06-12 23:49:00,114.41,114.414,114.405,114.405,321300002.0
2006-06-12 23:50:00,114.403,114.413,114.403,114.413,131600003.0
2006-06-12 23:51:00,114.413,114.421,114.41,114.41,143700001.0
2006-06-12 23:52:00,114.42,114.42,114.412,114.412,180099994.0
2006-06-12 23:53:00,114.417,114.417,114.41,114.415,302000006.0
2006-06-12 23:54:00,114.43,114.458,114.43,114.448,115000000.0
2006-06-12 23:55:00,114.441,114.441,114.419,114.421,90700002.0
2006-06-12 23:56:00,114.422,114.422,114.412,114.415,180000002.0
2006-06-12 23:57:00,114.415,114.422,114.415,114.415,213500006.0
2006-06-12 23:58:00,114.424,114.438,114.424,114.431,160699996.0
2006-06-12 23:59:00,114.438,114.438,114.42,114.42,205600003.0
2006-06-13 00:00:00,114.425,114.425,114.398,114.398,217000004.0
2006-06-13 00:01:00,114.395,114.395,114.395,114.395,44500001.0
2006-06-13 00:02:00,114.39,114.395,114.39,114.395,84799999.0
2006-06-13 00:03:00,114.392,114.392,114.381,114.381,216499995.0
2006-06-13 00:04:00,114.383,114.389,114.381,114.387,399300006.0
2006-06-13 00:05:00,114.394,114.405,114.388,114.405,135900003.0
2006-06-13 00:06:00,114.4,114.405,114.398,114.405,46700000.0
2006-06-13 00:07:00,114.402,114.402,114.391,114.392,129200002.0
2006-06-13 00:08:00,114.392,114.396,114.386,114.387,126699997.0
2006-06-13 00:09:00,114.391,114.402,114.391,114.402,333399999.0
2006-06-13 00:10:00,114.407,114.412,114.398,114.407,124600000.0
2006-06-13 00:11:00,114.402,114.405,114.395,114.4,122799998.0
2006-06-13 00:12:00,114.398,114.403,114.398,114.402,75999998.0
2006-06-13 00:13:00,114.396,114.409,114.396,114.405,235200002.0
2006-06-13 00:14:00,114.41,114.424,114.41,114.415,307599997.0
2006-06-13 00:15:00,114.42,114.42,114.413,114.418,94000000.0
2006-06-13 00:16:00,114.408,114.408,114.379,114.379,240700002.0
2006-06-13 00:17:00,114.377,114.39,114.372,114.372,279500010.0
2006-06-13 00:18:00,114.378,114.379,114.369,114.369,176000001.0
2006-06-13 00:19:00,114.365,114.372,114.36,114.36,380000000.0
2006-06-13 00:20:00,114.368,114.375,114.365,114.368,247500001.0
2006-06-13 00:21:00,114.358,114.358,114.345,114.355,275099995.0
2006-06-13 00:22:00,114.348,114.356,114.345,114.356,291799998.0
2006-06-13 00:23:00,114.359,114.373,114.359,114.36,176400000.0
2006-06-13 00:24:00,114.352,114.36,114.35,114.355,326499993.0
2006-06-13 00:25:00,114.362,114.378,114.362,114.377,238000000.0
2006-06-13 00:26:00,114.38,114.391,114.373,114.391,238299997.0
2006-06-13 00:27:00,114.396,114.396,114.373,114.381,195599998.0
2006-06-13 00:28:00,114.39,114.397,114.382,114.395,315200004.0
2006-06-13 00:29:00,114.396,114.398,114.39,114.395,181499998.0
2006-06-13 00:30:00,114.393,114.393,114.38,114.387,233700002.0
2006-06-13 00:31:00,114.385,114.385,114.375,114.383,135999999.0
2006-06-13 00:32:00,114.385,114.385,114.375,114.375,331399996.0
2006-06-13 00:33:00,114.385,114.385,114.38,114.385,204200001.0
2006-06-13 00:34:00,114.389,114.391,114.389,114.391,9300000.0
2006-06-13 00:35:00,114.396,114.401,114.391,114.395,288999998.0
2006-06-13 00:36:00,114.396,114.399,114.387,114.387,155700002.0
2006-06-13 00:37:00,114.388,114.388,114.373,114.38,277499994.0
2006-06-13 00:38:00,114.384,114.388,114.382,114.382,209100001.0
2006-06-13 00:39:00,114.383,114.389,114.38,114.389,153499999.0
2006-06-13 00:40:00,114.39,114.39,114.382,114.386,250300004.0
2006-06-13 00:41:00,114.39,114.393,114.387,114.39,146500002.0
2006-06-13 00:42:00,114.389,114.389,114.376,114.383,287000001.0
2006-06-13 00:43:00,114.385,114.385,114.375,114.38,318399996.0
2006-06-13 00:44:00,114.377,114.385,114.375,114.378,156399999.0
2006-06-13 00:45:00,114.385,114.385,114.377,114.38,186999997.0
2006-06-13 00:46:00,114.39,114.424,114.39,114.424,217500001.0
2006-06-13 00:47:00,114.432,114.432,114.42,114.422,77800002.0
2006-06-13 00:48:00,114.419,114.435,114.419,114.429,243800002.0
2006-06-13 00:49:00,114.423,114.442,114.423,114.442,242699995.0
2006-06-13 00:50:00,114.44,114.44,114.424,114.434,151100002.0
2006-06-13 00:51:00,114.433,114.447,114.433,114.438,265500001.0
2006-06-13 00:52:00,114.442,114.454,114.433,114.435,276000002.0
2006-06-13 00:53:00,114.424,114.425,114.406,114.415,325500005.0
2006-06-13 00:54:00,114.408,114.415,114.392,114.392,217200001.0
2006-06-13 00:55:00,114.396,114.402,114.394,114.397,185199998.0
2006-06-13 00:56:00,114.381,114.385,114.364,114.364,275499996.0
2006-06-13 00:57:00,114.355,114.379,114.355,114.377,162199999.0
2006-06-13 00:58:00,114.388,114.394,114.38,114.388,122800003.0
2006-06-13 00:59:00,114.388,114.395,114.388,114.389,257399998.0
2006-06-13 01:00:00,114.383,114.389,114.38,114.384,180500005.0
2006-06-13 01:01:00,114.387,114.39,114.381,114.39,237799996.0
2006-06-13 01:02:00,114.39,114.397,114.384,114.395,219300003.0
2006-06-13 01:03:00,114.394,114.401,114.386,114.393,340299995.0
2006-06-13 01:04:00,114.392,114.402,114.387,114.402,17800000.0
2006-06-13 01:05:00,114.411,114.414,114.411,114.414,70299999.0
2006-06-13 01:06:00,114.42,114.42,114.415,114.42,218000000.0
2006-06-13 01:07:00,114.415,114.423,114.414,114.423,344299993.0
2006-06-13 01:08:00,114.415,114.415,114.405,114.405,124900002.0
2006-06-13 01:09:00,114.403,114.403,114.396,114.398,219700002.0
2006-06-13 01:10:00,114.405,114.405,114.395,114.395,325499998.0
2006-06-13 01:11:00,114.397,114.406,114.397,114.405,228400002.0
2006-06-13 01:12:00,114.397,114.397,114.389,114.395,178799997.0
2006-06-13 01:13:00,114.388,114.39,114.388,114.39,60500000.0
2006-06-13 01:14:00,114.39,114.39,114.383,114.383,102200002.0
2006-06-13 01:15:00,114.387,114.398,114.387,114.387,283499994.0
2006-06-13 01:16:00,114.39,114.39,114.385,114.39,216800001.0
2006-06-13 01:17:00,114.39,114.39,114.383,114.39,293699995.0
2006-06-13 01:18:00,114.39,114.39,114.385,114.39,239099994.0
2006-06-13 01:19:00,114.382,114.394,114.379,114.389,169700002.0
2006-06-13 01:20:00,114.388,114.388,114.377,114.377,197099998.0
2006-06-13 01:21:00,114.385,114.385,114.378,114.378,40700001.0
2006-06-13 01:22:00,114.381,114.391,114.381,114.39,304199996.0
2006-06-13 01:23:00,114.393,114.401,114.388,114.401,184800003.0
2006-06-13 01:24:00,114.405,114.405,114.405,114.405,4800000.0
2006-06-13 01:25:00,114.4,114.405,114.397,114.405,257300001.0
2006-06-13 01:26:00,114.402,114.402,114.385,114.385,199700000.0
2006-06-13 01:27:00,114.398,114.402,114.396,114.402,69199999.0
2006-06-13 01:28:00,114.394,114.402,114.393,114.398,154799998.0
2006-06-13 01:29:00,114.393,114.403,114.393,114.403,232699996.0
2006-06-13 01:30:00,114.395,114.41,114.395,114.41,164200006.0
2006-06-13 01:31:00,114.418,114.447,114.418,114.447,230600002.0
2006-06-13 01:32:00,114.448,114.467,114.448,114.467,238399997.0
2006-06-13 01:33:00,114.459,114.463,114.453,114.455,151999996.0
2006-06-13 01:34:00,114.443,114.446,114.433,114.433,347500004.0
2006-06-13 01:35:00,114.433,114.433,114.425,114.425,183899999.0
2006-06-13 01:36:00,114.424,114.428,114.419,114.421,122699998.0
2006-06-13 01:37:00,114.42,114.425,114.42,114.42,193700001.0
2006-06-13 01:38:00,114.423,114.423,114.412,114.423,301900009.0
2006-06-13 01:39:00,114.417,114.431,114.411,114.411,163400004.0
2006-06-13 01:40:00,114.413,114.413,114.405,114.405,161600003.0
2006-06-13 01:41:00,114.415,114.415,114.41,114.415,156200001.0
2006-06-13 01:42:00,114.403,114.403,114.379,114.38,97900002.0
2006-06-13 01:43:00,114.382,114.388,114.375,114.382,179199998.0
2006-06-13 01:44:00,114.38,114.385,114.377,114.38,336099998.0
2006-06-13 01:45:00,114.392,114.413,114.392,114.413,231299999.0
2006-06-13 01:46:00,114.416,114.416,114.393,114.397,304400003.0
2006-06-13 01:47:00,114.4,114.405,114.388,114.388,204800001.0
2006-06-13 01:48:00,114.407,114.428,114.406,114.428,189400000.0
2006-06-13 01:49:00,114.435,114.435,114.418,114.42,82399997.0
2006-06-13 01:50:00,114.41,114.455,114.41,114.455,233900003.0
2006-06-13 01:51:00,114.468,114.475,114.464,114.472,118399999.0
2006-06-13 01:52:00,114.476,114.476,114.428,114.433,208200000.0
2006-06-13 01:53:00,114.435,114.465,114.435,114.465,314800005.0
2006-06-13 01:54:00,114.468,114.491,114.468,114.483,250100003.0
2006-06-13 01:55:00,114.484,114.484,114.466,114.482,318700000.0
2006-06-13 01:56:00,114.477,114.478,114.464,114.464,170799995.0
2006-06-13 01:57:00,114.454,114.464,114.451,114.464,222300000.0
2006-06-13 01:58:00,114.462,114.462,114.447,114.452,159399997.0
2006-06-13 01:59:00,114.44,114.445,114.403,114.403,337600004.0
2006-06-13 02:00:00,114.408,114.431,114.408,114.43,64100002.0
2006-06-13 02:01:00,114.432,114.433,114.416,114.433,290299998.0
2006-06-13 02:02:00,114.428,114.43,114.408,114.408,265600002.0
2006-06-13 02:03:00,114.391,114.391,114.353,114.353,320000000.0
2006-06-13 02:04:00,114.342,114.342,114.325,114.325,170799998.0
2006-06-13 02:05:00,114.334,114.352,114.334,114.342,299800006.0
2006-06-13 02:06:00,114.355,114.379,114.355,114.375,145100001.0
2006-06-13 02:07:00,114.376,114.388,114.376,114.381,210800000.0
2006-06-13 02:08:00,114.38,114.388,114.365,114.365,212900001.0
2006-06-13 02:09:00,114.367,114.376,114.352,114.355,160800004.0
2006-06-13 02:10:00,114.345,114.352,114.33,114.332,377599996.0
2006-06-13 02:11:00,114.315,114.315,114.291,114.306,230200004.0
2006-06-13 02:12:00,114.322,114.324,114.286,114.294,237799996.0
2006-06-13 02:13:00,114.285,114.303,114.283,114.295,295000004.0
2006-06-13 02:14:00,114.302,114.306,114.287,114.295,296300004.0
2006-06-13 02:15:00,114.293,114.306,114.292,114.306,187999998.0
2006-06-13 02:16:00,114.31,114.31,114.288,114.288,310299995.0
2006-06-13 02:17:00,114.281,114.291,114.272,114.291,121700003.0
2006-06-13 02:18:00,114.28,114.28,114.26,114.26,182600000.0
2006-06-13 02:19:00,114.262,114.289,114.262,114.275,237899996.0
2006-06-13 02:20:00,114.272,114.279,114.258,114.263,248600000.0
2006-06-13 02:21:00,114.258,114.265,114.253,114.253,122200000.0
2006-06-13 02:22:00,114.256,114.256,114.24,114.253,273399993.0
2006-06-13 02:23:00,114.255,114.266,114.255,114.259,265900003.0
2006-06-13 02:24:00,114.263,114.271,114.255,114.271,291499999.0
2006-06-13 02:25:00,114.277,114.283,114.274,114.283,183999997.0
2006-06-13 02:26:00,114.282,114.282,114.266,114.275,291500006.0
2006-06-13 02:27:00,114.266,114.275,114.254,114.257,305599999.0
2006-06-13 02:28:00,114.252,114.272,114.252,114.264,176900001.0
2006-06-13 02:29:00,114.28,114.302,114.28,114.297,157900003.0
2006-06-13 02:30:00,114.31,114.315,114.295,114.308,256800000.0
2006-06-13 02:31:00,114.313,114.316,114.307,114.315,291800005.0
2006-06-13 02:32:00,114.318,114.333,114.318,114.333,184899999.0
2006-06-13 02:33:00,114.337,114.337,114.322,114.322,215700004.0
2006-06-13 02:34:00,114.322,114.323,114.311,114.323,155800000.0
2006-06-13 02:35:00,114.326,114.333,114.32,114.333,294399999.0
2006-06-13 02:36:00,114.336,114.343,114.333,114.343,323399998.0
2006-06-13 02:37:00,114.343,114.351,114.339,114.345,301800000.0
2006-06-13 02:38:00,114.341,114.351,114.34,114.346,160200002.0
2006-06-13 02:39:00,114.34,114.34,114.337,114.337,200399997.0
2006-06-13 02:40:00,114.34,114.348,114.333,114.345,279199999.0
2006-06-13 02:41:00,114.342,114.342,114.333,114.334,196200001.0
2006-06-13 02:42:00,114.331,114.337,114.314,114.314,279199995.0
2006-06-13 02:43:00,114.317,114.326,114.308,114.318,242099998.0
2006-06-13 02:44:00,114.322,114.331,114.316,114.319,164799998.0
2006-06-13 02:45:00,114.309,114.314,114.304,114.309,215400001.0
2006-06-13 02:46:00,114.313,114.313,114.308,114.313,146900002.0
2006-06-13 02:47:00,114.31,114.314,114.302,114.314,378699995.0
2006-06-13 02:48:00,114.311,114.311,114.298,114.3,252399998.0
2006-06-13 02:49:00,114.307,114.312,114.304,114.306,164399998.0
2006-06-13 02:50:00,114.298,114.308,114.296,114.308,256200001.0
2006-06-13 02:51:00,114.312,114.312,114.302,114.308,201899999.0
2006-06-13 02:52:00,114.319,114.332,114.315,114.325,207399998.0
2006-06-13 02:53:00,114.334,114.345,114.334,114.338,259699999.0
2006-06-13 02:54:00,114.334,114.357,114.334,114.341,188500001.0
2006-06-13 02:55:00,114.336,114.351,114.335,114.351,174199999.0
2006-06-13 02:56:00,114.352,114.368,114.352,114.368,297000005.0
2006-06-13 02:57:00,114.373,114.391,114.368,114.379,189200002.0
2006-06-13 02:58:00,114.372,114.372,114.368,114.368,125800001.0
2006-06-13 02:59:00,114.374,114.378,114.367,114.378,271000002.0
2006-06-13 03:00:00,114.374,114.376,114.372,114.372,99700000.0
2006-06-13 03:01:00,114.376,114.391,114.372,114.391,117800000.0
2006-06-13 03:02:00,114.397,114.404,114.397,114.4,209200002.0
2006-06-13 03:03:00,114.402,114.409,114.401,114.408,101700002.0
2006-06-13 03:04:00,114.405,114.425,114.399,114.4,256300002.0
2006-06-13 03:05:00,114.405,114.427,114.405,114.416,162600001.0
2006-06-13 03:06:00,114.426,114.442,114.426,114.442,171599998.0
2006-06-13 03:07:00,114.433,114.46,114.433,114.46,524199998.0
2006-06-13 03:08:00,114.461,114.48,114.452,114.48,463199993.0
2006-06-13 03:09:00,114.487,114.487,114.451,114.452,100100001.0
2006-06-13 03:10:00,114.436,114.445,114.434,114.445,140100000.0
2006-06-13 03:11:00,114.444,114.444,114.436,114.436,243200000.0
2006-06-13 03:12:00,114.432,114.432,114.423,114.423,158899999.0
2006-06-13 03:13:00,114.425,114.431,114.418,114.418,408000009.0
2006-06-13 03:14:00,114.413,114.426,114.413,114.416,241699998.0
2006-06-13 03:15:00,114.424,114.424,114.414,114.415,247000000.0
2006-06-13 03:16:00,114.407,114.415,114.407,114.415,231599998.0
2006-06-13 03:17:00,114.41,114.418,114.407,114.415,250600000.0
2006-06-13 03:18:00,114.409,114.409,114.385,114.388,246100000.0
2006-06-13 03:19:00,114.389,114.401,114.389,114.401,11900000.0
2006-06-13 03:20:00,114.408,114.41,114.402,114.402,236100001.0
2006-06-13 03:21:00,114.407,114.412,114.404,114.405,189199999.0
2006-06-13 03:22:00,114.407,114.414,114.405,114.414,169600002.0
2006-06-13 03:23:00,114.412,114.42,114.409,114.41,230600001.0
2006-06-13 03:24:00,114.417,114.442,114.417,114.442,278600000.0
2006-06-13 03:25:00,114.44,114.44,114.428,114.428,84399998.0
2006-06-13 03:26:00,114.443,114.443,114.43,114.437,188599999.0
2006-06-13 03:27:00,114.448,114.457,114.448,114.455,168799997.0
2006-06-13 03:28:00,114.454,114.454,114.445,114.45,204999999.0
2006-06-13 03:29:00,114.442,114.442,114.426,114.428,86600002.0
2006-06-13 03:30:00,114.422,114.428,114.419,114.425,243199997.0
2006-06-13 03:31:00,114.425,114.425,114.418,114.42,169999999.0
2006-06-13 03:32:00,114.41,114.415,114.41,114.41,387700000.0
2006-06-13 03:33:00,114.413,114.413,114.396,114.408,201000000.0
2006-06-13 03:34:00,114.413,114.413,114.405,114.408,170500001.0
2006-06-13 03:35:00,114.403,114.409,114.398,114.398,184099999.0
2006-06-13 03:36:00,114.392,114.403,114.391,114.403,182700003.0
2006-06-13 03:37:00,114.4,114.403,114.391,114.391,230500000.0
2006-06-13 03:38:00,114.402,114.423,114.402,114.415,198900001.0
2006-06-13 03:39:00,114.42,114.423,114.412,114.423,191200001.0
2006-06-13 03:40:00,114.427,114.427,114.416,114.425,291600004.0
2006-06-13 03:41:00,114.419,114.425,114.416,114.425,145299999.0
2006-06-13 03:42:00,114.417,114.418,114.41,114.418,140600002.0
2006-06-13 03:43:00,114.423,114.428,114.42,114.42,184999998.0
2006-06-13 03:44:00,114.421,114.422,114.407,114.422,278200000.0
2006-06-13 03:45:00,114.424,114.424,114.413,114.417,193599998.0
2006-06-13 03:46:00,114.41,114.418,114.41,114.418,247500004.0
2006-06-13 03:47:00,114.422,114.422,114.404,114.404,142100001.0
2006-06-13 03:48:00,114.4,114.419,114.4,114.419,182599998.0
2006-06-13 03:49:00,114.425,114.425,114.418,114.418,235999997.0
2006-06-13 03:50:00,114.427,114.432,114.425,114.432,131500002.0
2006-06-13 03:51:00,114.43,114.436,114.422,114.428,275300001.0
2006-06-13 03:52:00,114.42,114.42,114.374,114.374,212799998.0
2006-06-13 03:53:00,114.371,114.382,114.371,114.375,277299999.0
2006-06-13 03:54:00,114.372,114.377,114.367,114.377,209300001.0
2006-06-13 03:55:00,114.371,114.371,114.357,114.367,334999997.0
2006-06-13 03:56:00,114.374,114.39,114.374,114.386,229200001.0
2006-06-13 03:57:00,114.385,114.398,114.385,114.394,97300003.0
2006-06-13 03:58:00,114.388,114.396,114.387,114.388,221500001.0
2006-06-13 03:59:00,114.381,114.381,114.365,114.365,294900005.0
2006-06-13 04:00:00,114.366,114.377,114.357,114.377,162800001.0
2006-06-13 04:01:00,114.378,114.38,114.367,114.373,189099996.0
2006-06-13 04:02:00,114.364,114.371,114.364,114.371,100000000.0
2006-06-13 04:03:00,114.372,114.378,114.372,114.378,81799998.0
2006-06-13 04:04:00,114.388,114.402,114.387,114.402,323299995.0
2006-06-13 04:05:00,114.402,114.402,114.388,114.397,240000004.0
2006-06-13 04:06:00,114.398,114.44,114.398,114.44,330099998.0
2006-06-13 04:07:00,114.435,114.438,114.426,114.43,286500000.0
2006-06-13 04:08:00,114.428,114.428,114.417,114.422,302000002.0
2006-06-13 04:09:00,114.419,114.427,114.418,114.418,138100000.0
2006-06-13 04:10:00,114.42,114.425,114.415,114.425,259899993.0
2006-06-13 04:11:00,114.419,114.42,114.417,114.42,162100001.0
2006-06-13 04:12:00,114.425,114.425,114.416,114.419,195799999.0
2006-06-13 04:13:00,114.413,114.413,114.402,114.407,81399998.0
2006-06-13 04:14:00,114.403,114.403,114.387,114.393,324100002.0
2006-06-13 04:15:00,114.392,114.392,114.378,114.392,257600000.0
2006-06-13 04:16:00,114.392,114.403,114.392,114.401,62300000.0
2006-06-13 04:17:00,114.4,114.407,114.397,114.405,264200003.0
2006-06-13 04:18:00,114.398,114.412,114.398,114.412,142999998.0
2006-06-13 04:19:00,114.413,114.413,114.402,114.413,342599992.0
2006-06-13 04:20:00,114.41,114.415,114.41,114.413,101799999.0
2006-06-13 04:21:00,114.419,114.426,114.415,114.415,48200000.0
2006-06-13 04:22:00,114.423,114.423,114.414,114.42,225500002.0
2006-06-13 04:23:00,114.42,114.425,114.42,114.425,74600001.0
2006-06-13 04:24:00,114.42,114.429,114.407,114.414,320699994.0
2006-06-13 04:25:00,114.412,114.42,114.408,114.42,295000000.0
2006-06-13 04:26:00,114.414,114.425,114.409,114.416,197599999.0
2006-06-13 04:27:00,114.411,114.421,114.411,114.419,325599995.0
2006-06-13 04:28:00,114.42,114.42,114.413,114.413,117599999.0
2006-06-13 04:29:00,114.415,114.42,114.415,114.42,5600000.0
2006-06-13 04:30:00,114.411,114.415,114.4,114.4,273800001.0
2006-06-13 04:31:00,114.4,114.405,114.4,114.405,177500001.0
2006-06-13 04:32:00,114.4,114.405,114.398,114.4,205100005.0
2006-06-13 04:33:00,114.4,114.405,114.4,114.405,229500003.0
2006-06-13 04:34:00,114.397,114.405,114.397,114.405,98199998.0
2006-06-13 04:35:00,114.405,114.407,114.397,114.407,114199998.0
2006-06-13 04:36:00,114.397,114.405,114.395,114.405,39199999.0
2006-06-13 04:37:00,114.402,114.411,114.402,114.407,144799996.0
2006-06-13 04:38:00,114.413,114.413,114.405,114.407,287600001.0
2006-06-13 04:39:00,114.407,114.408,114.407,114.408,140400002.0
2006-06-13 04:40:00,114.411,114.411,114.404,114.404,82800000.0
2006-06-13 04:41:00,114.4,114.41,114.4,114.403,302000002.0
2006-06-13 04:42:00,114.405,114.405,114.397,114.398,173199998.0
2006-06-13 04:43:00,114.407,114.407,114.4,114.4,47900002.0
2006-06-13 04:44:00,114.404,114.414,114.401,114.401,252599998.0
2006-06-13 04:45:00,114.408,114.415,114.399,114.409,196900001.0
2006-06-13 04:46:00,114.405,114.407,114.4,114.4,289099994.0
2006-06-13 04:47:00,114.408,114.413,114.406,114.407,296099999.0
2006-06-13 04:48:00,114.407,114.413,114.402,114.413,245799996.0
2006-06-13 04:49:00,114.412,114.412,114.398,114.4,337700006.0
2006-06-13 04:50:00,114.398,114.408,114.398,114.405,125000004.0
2006-06-13 04:51:00,114.411,114.413,114.403,114.413,377900003.0
2006-06-13 04:52:00,114.421,114.421,114.416,114.416,105600001.0
2006-06-13 04:53:00,114.418,114.418,114.401,114.401,157700003.0
2006-06-13 04:54:00,114.415,114.415,114.408,114.415,202600000.0
2006-06-13 04:55:00,114.415,114.415,114.407,114.407,81099999.0
2006-06-13 04:56:00,114.407,114.413,114.404,114.406,176800001.0
2006-06-13 04:57:00,114.4,114.414,114.4,114.411,140699997.0
2006-06-13 04:58:00,114.41,114.416,114.41,114.416,14400000.0
2006-06-13 04:59:00,114.415,114.415,114.41,114.413,125299999.0
2006-06-13 05:00:00,114.415,114.415,114.41,114.412,303100004.0
2006-06-13 05:01:00,114.412,114.428,114.412,114.428,231000000.0
2006-06-13 05:02:00,114.427,114.435,114.427,114.435,132800000.0
2006-06-13 05:03:00,114.431,114.431,114.413,114.413,130599998.0
2006-06-13 05:04:00,114.415,114.415,114.407,114.41,166299999.0
2006-06-13 05:05:00,114.415,114.421,114.413,114.421,340399996.0
2006-06-13 05:06:00,114.425,114.425,114.412,114.42,304400002.0
2006-06-13 05:07:00,114.414,114.423,114.414,114.423,372699996.0
2006-06-13 05:08:00,114.415,114.421,114.415,114.421,246800004.0
2006-06-13 05:09:00,114.418,114.425,114.418,114.425,360700003.0
2006-06-13 05:10:00,114.425,114.425,114.418,114.42,128700001.0
2006-06-13 05:11:00,114.42,114.425,114.415,114.425,284100003.0
2006-06-13 05:12:00,114.42,114.425,114.42,114.425,245800004.0
2006-06-13 05:13:00,114.425,114.425,114.42,114.425,216600000.0
2006-06-13 05:14:00,114.425,114.425,114.425,114.425,63899999.0
2006-06-13 05:15:00,114.418,114.425,114.418,114.423,269399998.0
2006-06-13 05:16:00,114.423,114.423,114.411,114.417,293500000.0
2006-06-13 05:17:00,114.415,114.415,114.407,114.415,162599999.0
2006-06-13 05:18:00,114.41,114.423,114.41,114.423,85500002.0
2006-06-13 05:19:00,114.413,114.417,114.405,114.405,337499996.0
2006-06-13 05:20:00,114.418,114.422,114.418,114.422,71700002.0
2006-06-13 05:21:00,114.423,114.425,114.418,114.425,204100002.0
2006-06-13 05:22:00,114.425,114.46,114.425,114.46,184500001.0
2006-06-13 05:23:00,114.471,114.481,114.465,114.469,194200003.0
2006-06-13 05:24:00,114.468,114.478,114.461,114.478,268799998.0
2006-06-13 05:25:00,114.487,114.499,114.472,114.476,350999998.0
2006-06-13 05:26:00,114.459,114.485,114.459,114.485,179799999.0
2006-06-13 05:27:00,114.489,114.489,114.482,114.482,20800000.0
2006-06-13 05:28:00,114.475,114.481,114.466,114.481,218599997.0
2006-06-13 05:29:00,114.476,114.476,114.467,114.467,131500000.0
2006-06-13 05:30:00,114.466,114.468,114.454,114.457,180699998.0
2006-06-13 05:31:00,114.45,114.461,114.45,114.451,280099999.0
2006-06-13 05:32:00,114.448,114.456,114.443,114.448,162000000.0
2006-06-13 05:33:00,114.445,114.445,114.438,114.445,240400001.0
2006-06-13 05:34:00,114.436,114.44,114.432,114.438,269599995.0
2006-06-13 05:35:00,114.443,114.443,114.429,114.43,301000007.0
2006-06-13 05:36:00,114.435,114.435,114.423,114.423,8800000.0
2006-06-13 05:37:00,114.43,114.435,114.43,114.435,199199997.0
2006-06-13 05:38:00,114.435,114.435,114.425,114.435,266299993.0
2006-06-13 05:39:00,114.432,114.435,114.43,114.435,151100000.0
2006-06-13 05:40:00,114.435,114.435,114.425,114.435,212400005.0
2006-06-13 05:41:00,114.431,114.431,114.412,114.412,409200005.0
2006-06-13 05:42:00,114.412,114.419,114.41,114.418,314199999.0
2006-06-13 05:43:00,114.425,114.425,114.42,114.425,177300004.0
2006-06-13 05:44:00,114.415,114.416,114.406,114.41,257499996.0
2006-06-13 05:45:00,114.42,114.433,114.42,114.433,314899992.0
2006-06-13 05:46:00,114.428,114.428,114.428,114.428,55799999.0
2006-06-13 05:47:00,114.43,114.435,114.43,114.435,229600000.0
2006-06-13 05:48:00,114.435,114.435,114.43,114.435,154499998.0
2006-06-13 05:49:00,114.433,114.435,114.425,114.43,206799993.0
2006-06-13 05:50:00,114.437,114.443,114.436,114.443,149299994.0
2006-06-13 05:51:00,114.445,114.445,114.445,114.445,248100001.0
2006-06-13 05:52:00,114.441,114.441,114.43,114.43,93199999.0
2006-06-13 05:53:00,114.425,114.437,114.425,114.437,159399999.0
2006-06-13 05:54:00,114.438,114.444,114.432,114.444,354600008.0
2006-06-13 05:55:00,114.444,114.444,114.432,114.437,183000002.0
2006-06-13 05:56:00,114.438,114.445,114.436,114.44,173700000.0
2006-06-13 05:57:00,114.444,114.466,114.444,114.466,101299999.0
2006-06-13 05:58:00,114.474,114.474,114.466,114.467,246600000.0
2006-06-13 05:59:00,114.474,114.477,114.471,114.471,220099995.0
2006-06-13 06:00:00,114.46,114.461,114.447,114.46,249499998.0
2006-06-13 06:01:00,114.462,114.465,114.45,114.462,157600003.0
2006-06-13 06:02:00,114.468,114.473,114.461,114.473,209200001.0
2006-06-13 06:03:00,114.47,114.476,114.47,114.472,228999995.0
2006-06-13 06:04:00,114.464,114.473,114.464,114.466,275300000.0
2006-06-13 06:05:00,114.472,114.473,114.466,114.473,201799998.0
2006-06-13 06:06:00,114.477,114.477,114.466,114.471,291199999.0
2006-06-13 06:07:00,114.467,114.476,114.465,114.465,209800000.0
2006-06-13 06:08:00,114.47,114.471,114.462,114.47,234700005.0
2006-06-13 06:09:00,114.472,114.476,114.472,114.473,302300003.0
2006-06-13 06:10:00,114.475,114.481,114.472,114.478,60399998.0
2006-06-13 06:11:00,114.472,114.478,114.467,114.477,474100009.0
2006-06-13 06:12:00,114.478,114.499,114.478,114.499,124199996.0
2006-06-13 06:13:00,114.498,114.528,114.498,114.528,238799997.0
2006-06-13 06:14:00,114.528,114.539,114.524,114.537,214400004.0
2006-06-13 06:15:00,114.538,114.545,114.533,114.545,187400003.0
2006-06-13 06:16:00,114.557,114.561,114.551,114.557,177199997.0
2006-06-13 06:17:00,114.552,114.561,114.549,114.561,222200000.0
2006-06-13 06:18:00,114.559,114.559,114.549,114.55,145899997.0
2006-06-13 06:19:00,114.553,114.553,114.536,114.536,164400000.0
2006-06-13 06:20:00,114.523,114.547,114.523,114.545,381800004.0
2006-06-13 06:21:00,114.543,114.544,114.534,114.537,281099999.0
2006-06-13 06:22:00,114.537,114.538,114.524,114.524,164800005.0
2006-06-13 06:23:00,114.521,114.523,114.51,114.523,253300003.0
2006-06-13 06:24:00,114.518,114.522,114.509,114.509,285200003.0
2006-06-13 06:25:00,114.508,114.514,114.504,114.51,464699996.0
2006-06-13 06:26:00,114.507,114.522,114.507,114.512,271800006.0
2006-06-13 06:27:00,114.518,114.533,114.515,114.533,206600003.0
2006-06-13 06:28:00,114.53,114.533,114.526,114.526,167000001.0
2006-06-13 06:29:00,114.525,114.532,114.521,114.521,180999998.0
2006-06-13 06:30:00,114.519,114.52,114.518,114.518,64000001.0
2006-06-13 06:31:00,114.505,114.518,114.505,114.512,237400002.0
2006-06-13 06:32:00,114.519,114.526,114.516,114.52,341799991.0
2006-06-13 06:33:00,114.512,114.512,114.5,114.5,161500004.0
2006-06-13 06:34:00,114.498,114.501,114.482,114.488,351899997.0
2006-06-13 06:35:00,114.493,114.493,114.485,114.488,324700008.0
2006-06-13 06:36:00,114.49,114.49,114.488,114.488,62300000.0
2006-06-13 06:37:00,114.493,114.501,114.485,114.488,143599999.0
2006-06-13 06:38:00,114.487,114.492,114.477,114.488,202400004.0
2006-06-13 06:39:00,114.498,114.519,114.498,114.509,482500010.0
2006-06-13 06:40:00,114.514,114.514,114.503,114.507,107100001.0
2006-06-13 06:41:00,114.502,114.503,114.496,114.498,339100000.0
2006-06-13 06:42:00,114.498,114.502,114.487,114.502,167100000.0
2006-06-13 06:43:00,114.502,114.502,114.494,114.5,122599997.0
2006-06-13 06:44:00,114.505,114.505,114.5,114.5,145799999.0
2006-06-13 06:45:00,114.494,114.508,114.494,114.505,327500002.0
2006-06-13 06:46:00,114.513,114.518,114.504,114.518,155099996.0
2006-06-13 06:47:00,114.512,114.527,114.512,114.523,129699998.0
2006-06-13 06:48:00,114.53,114.537,114.523,114.523,284900006.0
2006-06-13 06:49:00,114.522,114.522,114.509,114.516,147799996.0
2006-06-13 06:50:00,114.52,114.52,114.513,114.515,192799998.0
2006-06-13 06:51:00,114.515,114.515,114.507,114.507,181600004.0
2006-06-13 06:52:00,114.516,114.524,114.507,114.52,306499994.0
2006-06-13 06:53:00,114.51,114.51,114.497,114.503,150899998.0
2006-06-13 06:54:00,114.508,114.511,114.506,114.507,294299999.0
2006-06-13 06:55:00,114.503,114.511,114.503,114.507,193700000.0
2006-06-13 06:56:00,114.505,114.505,114.497,114.5,172500000.0
2006-06-13 06:57:00,114.505,114.505,114.498,114.502,149900001.0
2006-06-13 06:58:00,114.498,114.498,114.494,114.498,294700002.0
2006-06-13 06:59:00,114.508,114.531,114.504,114.531,190700003.0
2006-06-13 07:00:00,114.524,114.529,114.524,114.529,22300000.0
2006-06-13 07:01:00,114.527,114.555,114.527,114.549,261699993.0
2006-06-13 07:02:00,114.555,114.555,114.555,114.555,72299998.0
2006-06-13 07:03:00,114.557,114.565,114.553,114.555,281900006.0
2006-06-13 07:04:00,114.558,114.559,114.553,114.559,362899998.0
2006-06-13 07:05:00,114.559,114.564,114.553,114.564,195799997.0
2006-06-13 07:06:00,114.558,114.563,114.554,114.559,166700004.0
2006-06-13 07:07:00,114.564,114.564,114.55,114.558,254600000.0
2006-06-13 07:08:00,114.551,114.565,114.551,114.557,347400004.0
2006-06-13 07:09:00,114.547,114.548,114.536,114.538,166299998.0
2006-06-13 07:10:00,114.535,114.547,114.535,114.538,304200005.0
2006-06-13 07:11:00,114.543,114.543,114.53,114.538,326899994.0
2006-06-13 07:12:00,114.543,114.543,114.53,114.535,141299999.0
2006-06-13 07:13:00,114.533,114.541,114.531,114.536,245799996.0
2006-06-13 07:14:00,114.533,114.538,114.53,114.538,216900000.0
2006-06-13 07:15:00,114.542,114.542,114.52,114.52,145400002.0
2006-06-13 07:16:00,114.496,114.496,114.479,114.479,82599999.0
2006-06-13 07:17:00,114.492,114.503,114.486,114.497,299500007.0
2006-06-13 07:18:00,114.503,114.503,114.492,114.498,256700004.0
2006-06-13 07:19:00,114.503,114.521,114.503,114.521,123700000.0
2006-06-13 07:20:00,114.523,114.523,114.514,114.517,140600002.0
2006-06-13 07:21:00,114.513,114.515,114.507,114.515,186599995.0
2006-06-13 07:22:00,114.511,114.523,114.51,114.523,154000001.0
2006-06-13 07:23:00,114.519,114.528,114.519,114.528,243799999.0
2006-06-13 07:24:00,114.525,114.53,114.522,114.522,352900005.0
2006-06-13 07:25:00,114.518,114.535,114.518,114.535,155300003.0
2006-06-13 07:26:00,114.532,114.544,114.532,114.539,258400004.0
2006-06-13 07:27:00,114.534,114.534,114.516,114.533,360000003.0
2006-06-13 07:28:00,114.54,114.54,114.527,114.53,183199998.0
2006-06-13 07:29:00,114.518,114.518,114.492,114.503,151399999.0
2006-06-13 07:30:00,114.497,114.498,114.485,114.485,199199998.0
2006-06-13 07:31:00,114.491,114.491,114.473,114.485,233200001.0
2006-06-13 07:32:00,114.48,114.486,114.476,114.485,306499997.0
2006-06-13 07:33:00,114.482,114.482,114.471,114.471,237400004.0
2006-06-13 07:34:00,114.47,114.494,114.47,114.494,203299996.0
2006-06-13 07:35:00,114.492,114.512,114.492,114.509,213600000.0
2006-06-13 07:36:00,114.515,114.515,114.507,114.515,240200002.0
2006-06-13 07:37:00,114.515,114.527,114.515,114.526,185700002.0
2006-06-13 07:38:00,114.519,114.519,114.512,114.517,170699997.0
2006-06-13 07:39:00,114.511,114.542,114.511,114.542,369600005.0
2006-06-13 07:40:00,114.547,114.551,114.543,114.546,246499998.0
2006-06-13 07:41:00,114.565,114.593,114.565,114.586,233500003.0
2006-06-13 07:42:00,114.587,114.587,114.57,114.57,252300001.0
2006-06-13 07:43:00,114.568,114.568,114.546,114.551,73999998.0
2006-06-13 07:44:00,114.555,114.558,114.544,114.558,317299998.0
2006-06-13 07:45:00,114.56,114.565,114.553,114.562,245600003.0
2006-06-13 07:46:00,114.57,114.575,114.547,114.547,114000001.0
2006-06-13 07:47:00,114.543,114.561,114.543,114.558,394700005.0
2006-06-13 07:48:00,114.56,114.57,114.555,114.555,187599997.0
2006-06-13 07:49:00,114.56,114.565,114.56,114.565,258100003.0
2006-06-13 07:50:00,114.562,114.57,114.562,114.565,251500005.0
2006-06-13 07:51:00,114.568,114.568,114.567,114.567,25600000.0
2006-06-13 07:52:00,114.552,114.554,114.545,114.554,202100006.0
2006-06-13 07:53:00,114.553,114.557,114.545,114.557,129199999.0
2006-06-13 07:54:00,114.575,114.612,114.575,114.611,224200001.0
2006-06-13 07:55:00,114.615,114.621,114.595,114.595,272200005.0
2006-06-13 07:56:00,114.593,114.593,114.574,114.574,190399997.0
2006-06-13 07:57:00,114.573,114.577,114.557,114.566,168200002.0
2006-06-13 07:58:00,114.56,114.569,114.553,114.567,339900001.0
2006-06-13 07:59:00,114.567,114.571,114.565,114.57,150000003.0
2006-06-13 08:00:00,114.564,114.571,114.564,114.569,366000001.0
2006-06-13 08:01:00,114.576,114.583,114.561,114.561,313199996.0
2006-06-13 08:02:00,114.562,114.562,114.551,114.551,182500001.0
2006-06-13 08:03:00,114.551,114.565,114.551,114.565,189200005.0
2006-06-13 08:04:00,114.569,114.613,114.569,114.613,170499999.0
2006-06-13 08:05:00,114.611,114.611,114.57,114.57,311799999.0
2006-06-13 08:06:00,114.571,114.588,114.571,114.576,277899994.0
2006-06-13 08:07:00,114.583,114.602,114.583,114.593,135100000.0
2006-06-13 08:08:00,114.591,114.6,114.58,114.58,229899998.0
2006-06-13 08:09:00,114.583,114.601,114.574,114.601,331199995.0
2006-06-13 08:10:00,114.593,114.609,114.585,114.598,181300001.0
2006-06-13 08:11:00,114.593,114.615,114.586,114.615,116999999.0
2006-06-13 08:12:00,114.627,114.639,114.607,114.63,276000003.0
2006-06-13 08:13:00,114.631,114.649,114.631,114.646,167800001.0
2006-06-13 08:14:00,114.64,114.641,114.631,114.631,61500000.0
2006-06-13 08:15:00,114.629,114.664,114.623,114.664,276000001.0
2006-06-13 08:16:00,114.67,114.67,114.644,114.644,307500004.0
2006-06-13 08:17:00,114.632,114.632,114.615,114.623,143900000.0
2006-06-13 08:18:00,114.633,114.633,114.623,114.625,162499997.0
2006-06-13 08:19:00,114.617,114.648,114.617,114.641,295000001.0
2006-06-13 08:20:00,114.629,114.629,114.62,114.622,312000005.0
2006-06-13 08:21:00,114.622,114.628,114.622,114.625,334900005.0
2006-06-13 08:22:00,114.624,114.624,114.604,114.604,195499996.0
2006-06-13 08:23:00,114.603,114.612,114.603,114.606,182300002.0
2006-06-13 08:24:00,114.602,114.633,114.596,114.622,391200003.0
2006-06-13 08:25:00,114.625,114.642,114.621,114.63,294099999.0
2006-06-13 08:26:00,114.627,114.653,114.625,114.653,167700000.0
2006-06-13 08:27:00,114.659,114.659,114.638,114.645,236599996.0
2006-06-13 08:28:00,114.638,114.648,114.634,114.642,287399997.0
2006-06-13 08:29:00,114.638,114.638,114.611,114.612,290400001.0
2006-06-13 08:30:00,114.605,114.605,114.55,114.55,276399995.0
2006-06-13 08:31:00,114.553,114.574,114.553,114.56,466900000.0
2006-06-13 08:32:00,114.576,114.595,114.576,114.592,244200000.0
2006-06-13 08:33:00,114.593,114.596,114.582,114.588,296500005.0
2006-06-13 08:34:00,114.604,114.624,114.604,114.617,241700002.0
2006-06-13 08:35:00,114.63,114.653,114.63,114.653,271500005.0
2006-06-13 08:36:00,114.644,114.644,114.628,114.632,327100004.0
2006-06-13 08:37:00,114.63,114.63,114.615,114.619,211199997.0
2006-06-13 08:38:00,114.623,114.625,114.617,114.618,114200001.0
2006-06-13 08:39:00,114.595,114.619,114.588,114.614,208600001.0
2006-06-13 08:40:00,114.63,114.635,114.615,114.624,276199998.0
2006-06-13 08:41:00,114.633,114.635,114.617,114.628,329299999.0
2006-06-13 08:42:00,114.635,114.638,114.617,114.625,244599997.0
2006-06-13 08:43:00,114.631,114.631,114.614,114.624,236099997.0
2006-06-13 08:44:00,114.633,114.693,114.633,114.688,162300001.0
2006-06-13 08:45:00,114.683,114.692,114.678,114.686,446199996.0
2006-06-13 08:46:00,114.684,114.684,114.667,114.667,175199998.0
2006-06-13 08:47:00,114.656,114.656,114.632,114.632,377699992.0
2006-06-13 08:48:00,114.627,114.642,114.626,114.628,224100000.0
2006-06-13 08:49:00,114.628,114.636,114.627,114.627,257500001.0
2006-06-13 08:50:00,114.627,114.631,114.62,114.62,312899998.0
2006-06-13 08:51:00,114.63,114.635,114.612,114.618,172899999.0
2006-06-13 08:52:00,114.62,114.62,114.599,114.61,153599998.0
2006-06-13 08:53:00,114.604,114.62,114.604,114.619,237100003.0
2006-06-13 08:54:00,114.622,114.622,114.591,114.601,271400002.0
2006-06-13 08:55:00,114.598,114.609,114.591,114.597,285999996.0
2006-06-13 08:56:00,114.606,114.616,114.606,114.608,389299996.0
2006-06-13 08:57:00,114.606,114.612,114.6,114.608,302299995.0
2006-06-13 08:58:00,114.613,114.639,114.613,114.639,348200001.0
2006-06-13 08:59:00,114.65,114.654,114.649,114.651,210299997.0
2006-06-13 09:00:00,114.656,114.663,114.648,114.653,300299997.0
2006-06-13 09:01:00,114.673,114.685,114.673,114.674,255100000.0
2006-06-13 09:02:00,114.661,114.661,114.648,114.656,170900001.0
2006-06-13 09:03:00,114.662,114.669,114.655,114.655,326600004.0
2006-06-13 09:04:00,114.663,114.665,114.654,114.655,275600005.0
2006-06-13 09:05:00,114.673,114.701,114.673,114.698,105000000.0
2006-06-13 09:06:00,114.698,114.714,114.698,114.709,301500000.0
2006-06-13 09:07:00,114.72,114.732,114.685,114.685,196599998.0
2006-06-13 09:08:00,114.671,114.698,114.671,114.685,184800000.0
2006-06-13 09:09:00,114.676,114.676,114.635,114.641,207900005.0
2006-06-13 09:10:00,114.631,114.637,114.623,114.623,243900000.0
2006-06-13 09:11:00,114.622,114.622,114.597,114.597,220399997.0
2006-06-13 09:12:00,114.595,114.623,114.595,114.612,261100003.0
2006-06-13 09:13:00,114.616,114.619,114.608,114.614,213799996.0
2006-06-13 09:14:00,114.59,114.59,114.544,114.56,144299998.0
2006-06-13 09:15:00,114.56,114.56,114.512,114.516,208500000.0
2006-06-13 09:16:00,114.525,114.529,114.516,114.529,356899996.0
2006-06-13 09:17:00,114.533,114.555,114.531,114.555,175599996.0
2006-06-13 09:18:00,114.567,114.577,114.558,114.566,217100004.0
2006-06-13 09:19:00,114.571,114.571,114.551,114.555,227299999.0
2006-06-13 09:20:00,114.555,114.561,114.532,114.543,293499996.0
2006-06-13 09:21:00,114.529,114.532,114.492,114.496,388400000.0
2006-06-13 09:22:00,114.478,114.482,114.458,114.458,134699999.0
2006-06-13 09:23:00,114.457,114.462,114.43,114.432,220800003.0
2006-06-13 09:24:00,114.437,114.442,114.437,114.437,148600002.0
2006-06-13 09:25:00,114.429,114.429,114.39,114.402,227999997.0
2006-06-13 09:26:00,114.407,114.407,114.394,114.394,230699996.0
2006-06-13 09:27:00,114.4,114.412,114.396,114.396,240700002.0
2006-06-13 09:28:00,114.407,114.413,114.407,114.413,43000001.0
2006-06-13 09:29:00,114.406,114.418,114.399,114.418,181100004.0
2006-06-13 09:30:00,114.43,114.435,114.408,114.414,156799998.0
2006-06-13 09:31:00,114.428,114.442,114.428,114.432,363900001.0
2006-06-13 09:32:00,114.443,114.454,114.443,114.451,195499997.0
2006-06-13 09:33:00,114.448,114.455,114.434,114.441,181100001.0
2006-06-13 09:34:00,114.431,114.441,114.427,114.441,252399994.0
2006-06-13 09:35:00,114.431,114.437,114.412,114.413,193100003.0
2006-06-13 09:36:00,114.401,114.431,114.401,114.428,151200000.0
2006-06-13 09:37:00,114.433,114.468,114.424,114.468,225699996.0
2006-06-13 09:38:00,114.477,114.491,114.472,114.487,308300000.0
2006-06-13 09:39:00,114.474,114.478,114.458,114.458,212400004.0
2006-06-13 09:40:00,114.472,114.478,114.468,114.475,275699997.0
2006-06-13 09:41:00,114.475,114.501,114.475,114.501,216800002.0
2006-06-13 09:42:00,114.508,114.51,114.489,114.489,205899997.0
2006-06-13 09:43:00,114.503,114.514,114.493,114.509,209600000.0
2006-06-13 09:44:00,114.517,114.547,114.513,114.545,283200002.0
2006-06-13 09:45:00,114.553,114.554,114.54,114.551,264300004.0
2006-06-13 09:46:00,114.544,114.544,114.529,114.536,190399999.0
2006-06-13 09:47:00,114.534,114.534,114.524,114.53,136400000.0
2006-06-13 09:48:00,114.525,114.535,114.518,114.529,257000002.0
2006-06-13 09:49:00,114.521,114.53,114.52,114.529,351899997.0
2006-06-13 09:50:00,114.524,114.524,114.501,114.517,226899999.0
2006-06-13 09:51:00,114.512,114.524,114.505,114.521,210499999.0
2006-06-13 09:52:00,114.526,114.538,114.508,114.512,199400002.0
2006-06-13 09:53:00,114.517,114.524,114.51,114.51,195199996.0
2006-06-13 09:54:00,114.5,114.507,114.491,114.492,174000002.0
2006-06-13 09:55:00,114.493,114.499,114.492,114.499,123599998.0
2006-06-13 09:56:00,114.495,114.518,114.49,114.518,203799994.0
2006-06-13 09:57:00,114.521,114.524,114.5,114.505,179699995.0
2006-06-13 09:58:00,114.502,114.511,114.497,114.497,357599999.0
2006-06-13 09:59:00,114.485,114.485,114.459,114.459,163700002.0
2006-06-13 10:00:00,114.456,114.472,114.448,114.468,277199997.0
2006-06-13 10:01:00,114.477,114.48,114.463,114.469,284600000.0
2006-06-13 10:02:00,114.472,114.472,114.413,114.413,90000000.0
2006-06-13 10:03:00,114.398,114.41,114.386,114.41,200600001.0
2006-06-13 10:04:00,114.418,114.425,114.403,114.404,137799999.0
2006-06-13 10:05:00,114.405,114.405,114.39,114.397,227199999.0
2006-06-13 10:06:00,114.389,114.407,114.389,114.402,449799997.0
2006-06-13 10:07:00,114.392,114.405,114.383,114.383,332300007.0
2006-06-13 10:08:00,114.374,114.4,114.374,114.393,240399997.0
2006-06-13 10:09:00,114.388,114.394,114.367,114.367,302299997.0
2006-06-13 10:10:00,114.367,114.376,114.363,114.373,346600008.0
2006-06-13 10:11:00,114.381,114.402,114.376,114.4,250099997.0
2006-06-13 10:12:00,114.387,114.387,114.369,114.369,435100008.0
2006-06-13 10:13:00,114.367,114.407,114.367,114.407,160199998.0
2006-06-13 10:14:00,114.425,114.443,114.412,114.441,238300004.0
2006-06-13 10:15:00,114.426,114.44,114.39,114.39,486299999.0
2006-06-13 10:16:00,114.383,114.395,114.383,114.395,282000004.0
2006-06-13 10:17:00,114.391,114.391,114.336,114.336,172900002.0
2006-06-13 10:18:00,114.326,114.331,114.313,114.323,375100002.0
2006-06-13 10:19:00,114.312,114.312,114.294,114.305,332499999.0
2006-06-13 10:20:00,114.316,114.32,114.305,114.32,199300004.0
2006-06-13 10:21:00,114.317,114.32,114.306,114.31,254500001.0
2006-06-13 10:22:00,114.317,114.336,114.312,114.336,351500000.0
2006-06-13 10:23:00,114.33,114.334,114.319,114.334,269800005.0
2006-06-13 10:24:00,114.325,114.325,114.308,114.323,165000002.0
2006-06-13 10:25:00,114.326,114.326,114.314,114.318,312600008.0
2006-06-13 10:26:00,114.33,114.342,114.33,114.342,132299998.0
2006-06-13 10:27:00,114.342,114.351,114.342,114.351,80399999.0
2006-06-13 10:28:00,114.352,114.352,114.334,114.347,119700000.0
2006-06-13 10:29:00,114.343,114.35,114.343,114.343,322499994.0
2006-06-13 10:30:00,114.348,114.363,114.343,114.343,298399999.0
2006-06-13 10:31:00,114.35,114.361,114.348,114.35,270900002.0
2006-06-13 10:32:00,114.348,114.353,114.346,114.347,251700003.0
2006-06-13 10:33:00,114.338,114.339,114.332,114.332,112899997.0
2006-06-13 10:34:00,114.336,114.369,114.336,114.369,114599998.0
2006-06-13 10:35:00,114.375,114.38,114.37,114.38,224799999.0
2006-06-13 10:36:00,114.377,114.38,114.373,114.373,67799999.0
2006-06-13 10:37:00,114.364,114.376,114.348,114.362,428099999.0
2006-06-13 10:38:00,114.374,114.376,114.362,114.367,276399995.0
2006-06-13 10:39:00,114.373,114.378,114.366,114.368,275699998.0
2006-06-13 10:40:00,114.367,114.369,114.359,114.36,209200003.0
2006-06-13 10:41:00,114.365,114.368,114.361,114.368,142999997.0
2006-06-13 10:42:00,114.37,114.37,114.356,114.365,112800001.0
2006-06-13 10:43:00,114.372,114.413,114.372,114.402,255399996.0
2006-06-13 10:44:00,114.404,114.416,114.404,114.404,345400008.0
2006-06-13 10:45:00,114.411,114.417,114.396,114.403,363300000.0
2006-06-13 10:46:00,114.398,114.398,114.364,114.364,143499999.0
2006-06-13 10:47:00,114.369,114.369,114.363,114.364,345200003.0
2006-06-13 10:48:00,114.353,114.353,114.321,114.325,250100006.0
2006-06-13 10:49:00,114.332,114.347,114.332,114.347,278299998.0
2006-06-13 10:50:00,114.348,114.348,114.335,114.34,151300003.0
2006-06-13 10:51:00,114.338,114.355,114.332,114.355,470800001.0
2006-06-13 10:52:00,114.363,114.366,114.356,114.356,174900000.0
2006-06-13 10:53:00,114.355,114.366,114.355,114.363,226699998.0
2006-06-13 10:54:00,114.378,114.403,114.377,114.401,192599999.0
2006-06-13 10:55:00,114.411,114.412,114.392,114.394,475300000.0
2006-06-13 10:56:00,114.396,114.402,114.387,114.393,284999996.0
2006-06-13 10:57:00,114.391,114.408,114.391,114.403,216400001.0
2006-06-13 10:58:00,114.399,114.406,114.397,114.4,211799998.0
2006-06-13 10:59:00,114.403,114.41,114.402,114.402,182299998.0
2006-06-13 11:00:00,114.412,114.463,114.412,114.463,414800005.0
2006-06-13 11:01:00,114.457,114.466,114.439,114.439,345199990.0
2006-06-13 11:02:00,114.431,114.445,114.431,114.441,168899994.0
2006-06-13 11:03:00,114.442,114.442,114.432,114.435,240199999.0
2006-06-13 11:04:00,114.437,114.444,114.427,114.429,259299997.0
2006-06-13 11:05:00,114.421,114.433,114.421,114.422,192400002.0
2006-06-13 11:06:00,114.436,114.439,114.428,114.43,143099997.0
2006-06-13 11:07:00,114.43,114.441,114.43,114.432,191200000.0
2006-06-13 11:08:00,114.43,114.436,114.418,114.436,321500002.0
2006-06-13 11:09:00,114.44,114.451,114.439,114.44,134999998.0
2006-06-13 11:10:00,114.443,114.452,114.442,114.451,177199999.0
2006-06-13 11:11:00,114.47,114.525,114.47,114.525,75800000.0
2006-06-13 11:12:00,114.522,114.522,114.495,114.508,383900003.0
2006-06-13 11:13:00,114.512,114.522,114.501,114.506,291000000.0
2006-06-13 11:14:00,114.506,114.507,114.487,114.507,383900000.0
2006-06-13 11:15:00,114.512,114.522,114.481,114.495,223099998.0
2006-06-13 11:16:00,114.488,114.493,114.48,114.482,227800005.0
2006-06-13 11:17:00,114.488,114.49,114.482,114.49,287099999.0
2006-06-13 11:18:00,114.49,114.492,114.483,114.492,222900004.0
2006-06-13 11:19:00,114.486,114.505,114.486,114.495,195199998.0
2006-06-13 11:20:00,114.503,114.509,114.497,114.504,222500000.0
2006-06-13 11:21:00,114.497,114.497,114.454,114.454,192000001.0
2006-06-13 11:22:00,114.455,114.461,114.447,114.458,239100000.0
2006-06-13 11:23:00,114.465,114.472,114.46,114.46,214100002.0
2006-06-13 11:24:00,114.452,114.466,114.452,114.456,86599999.0
2006-06-13 11:25:00,114.452,114.463,114.449,114.453,319000007.0
2006-06-13 11:26:00,114.453,114.471,114.451,114.465,251700003.0
2006-06-13 11:27:00,114.466,114.466,114.451,114.46,110300002.0
2006-06-13 11:28:00,114.457,114.463,114.448,114.456,207999996.0
2006-06-13 11:29:00,114.458,114.458,114.44,114.44,233300004.0
2006-06-13 11:30:00,114.435,114.456,114.435,114.452,291500001.0
2006-06-13 11:31:00,114.455,114.463,114.455,114.463,210500000.0
2006-06-13 11:32:00,114.461,114.461,114.434,114.441,262099998.0
2006-06-13 11:33:00,114.45,114.458,114.447,114.458,174099999.0
2006-06-13 11:34:00,114.455,114.455,114.447,114.455,285299999.0
2006-06-13 11:35:00,114.461,114.499,114.461,114.499,168399999.0
2006-06-13 11:36:00,114.497,114.507,114.496,114.507,158099997.0
2006-06-13 11:37:00,114.512,114.513,114.505,114.505,242500003.0
2006-06-13 11:38:00,114.501,114.501,114.459,114.462,262799999.0
2006-06-13 11:39:00,114.465,114.465,114.45,114.46,211499996.0
2006-06-13 11:40:00,114.448,114.449,114.44,114.449,135200001.0
2006-06-13 11:41:00,114.451,114.466,114.451,114.457,211099996.0
2006-06-13 11:42:00,114.453,114.458,114.444,114.458,186200000.0
2006-06-13 11:43:00,114.458,114.458,114.434,114.434,186000000.0
2006-06-13 11:44:00,114.438,114.438,114.423,114.423,89400001.0
2006-06-13 11:45:00,114.433,114.448,114.433,114.448,211299997.0
2006-06-13 11:46:00,114.446,114.446,114.417,114.417,226099999.0
2006-06-13 11:47:00,114.416,114.436,114.416,114.426,200599996.0
2006-06-13 11:48:00,114.422,114.431,114.409,114.431,176899999.0
2006-06-13 11:49:00,114.431,114.431,114.414,114.421,155099998.0
2006-06-13 11:50:00,114.418,114.428,114.411,114.422,205000000.0
2006-06-13 11:51:00,114.41,114.41,114.391,114.393,290100002.0
2006-06-13 11:52:00,114.401,114.406,114.397,114.401,202099998.0
2006-06-13 11:53:00,114.395,114.427,114.395,114.427,225600004.0
2006-06-13 11:54:00,114.435,114.442,114.424,114.442,388799991.0
2006-06-13 11:55:00,114.439,114.439,114.424,114.425,359000001.0
2006-06-13 11:56:00,114.421,114.429,114.414,114.415,196700000.0
2006-06-13 11:57:00,114.42,114.439,114.42,114.42,268899996.0
2006-06-13 11:58:00,114.413,114.413,114.399,114.408,108299998.0
2006-06-13 11:59:00,114.404,114.408,114.395,114.395,127700003.0
2006-06-13 12:00:00,114.4,114.415,114.4,114.415,179399998.0
2006-06-13 12:01:00,114.43,114.44,114.424,114.424,175200004.0
2006-06-13 12:02:00,114.423,114.429,114.42,114.423,325499999.0
2006-06-13 12:03:00,114.432,114.441,114.424,114.424,244400001.0
2006-06-13 12:04:00,114.428,114.428,114.405,114.41,312800000.0
2006-06-13 12:05:00,114.418,114.429,114.417,114.426,301199994.0
2006-06-13 12:06:00,114.42,114.428,114.414,114.415,478799999.0
2006-06-13 12:07:00,114.427,114.443,114.427,114.443,171400001.0
2006-06-13 12:08:00,114.448,114.451,114.442,114.442,177300001.0
2006-06-13 12:09:00,114.444,114.48,114.444,114.475,328599997.0
2006-06-13 12:10:00,114.479,114.48,114.469,114.469,324199994.0
2006-06-13 12:11:00,114.477,114.48,114.456,114.468,247900004.0
2006-06-13 12:12:00,114.479,114.479,114.453,114.454,188200002.0
2006-06-13 12:13:00,114.452,114.476,114.449,114.476,231599997.0
2006-06-13 12:14:00,114.475,114.475,114.447,114.447,273200002.0
2006-06-13 12:15:00,114.451,114.451,114.404,114.404,94000001.0
2006-06-13 12:16:00,114.395,114.411,114.395,114.402,285099999.0
2006-06-13 12:17:00,114.4,114.408,114.4,114.402,349700003.0
2006-06-13 12:18:00,114.402,114.417,114.402,114.413,215500002.0
2006-06-13 12:19:00,114.408,114.429,114.408,114.423,414100005.0
2006-06-13 12:20:00,114.42,114.42,114.404,114.404,217799998.0
2006-06-13 12:21:00,114.406,114.406,114.37,114.375,262900000.0
2006-06-13 12:22:00,114.372,114.386,114.371,114.385,321600001.0
2006-06-13 12:23:00,114.382,114.39,114.357,114.357,303100001.0
2006-06-13 12:24:00,114.353,114.357,114.345,114.353,180099999.0
2006-06-13 12:25:00,114.341,114.353,114.334,114.353,310400003.0
2006-06-13 12:26:00,114.356,114.359,114.352,114.359,52000000.0
2006-06-13 12:27:00,114.364,114.374,114.361,114.367,245700003.0
2006-06-13 12:28:00,114.364,114.384,114.364,114.383,205799997.0
2006-06-13 12:29:00,114.386,114.386,114.368,114.368,281400002.0
2006-06-13 12:30:00,114.367,114.375,114.365,114.37,156100000.0
2006-06-13 12:31:00,114.378,114.397,114.378,114.396,313199993.0
2006-06-13 12:32:00,114.397,114.41,114.397,114.4,247399998.0
2006-06-13 12:33:00,114.413,114.432,114.413,114.426,135499999.0
2006-06-13 12:34:00,114.427,114.437,114.427,114.435,257199993.0
2006-06-13 12:35:00,114.443,114.448,114.439,114.442,278400002.0
2006-06-13 12:36:00,114.438,114.44,114.432,114.437,265699999.0
2006-06-13 12:37:00,114.433,114.434,114.414,114.414,205100000.0
2006-06-13 12:38:00,114.41,114.417,114.407,114.414,201900002.0
2006-06-13 12:39:00,114.422,114.427,114.416,114.417,268200002.0
2006-06-13 12:40:00,114.422,114.426,114.422,114.425,107200003.0
2006-06-13 12:41:00,114.425,114.43,114.42,114.425,320700005.0
2006-06-13 12:42:00,114.445,114.469,114.445,114.467,109899999.0
2006-06-13 12:43:00,114.457,114.457,114.44,114.441,415899999.0
2006-06-13 12:44:00,114.445,114.463,114.445,114.447,299000001.0
2006-06-13 12:45:00,114.459,114.459,114.446,114.45,384100002.0
2006-06-13 12:46:00,114.449,114.488,114.449,114.483,391300004.0
2006-06-13 12:47:00,114.489,114.558,114.485,114.558,210300002.0
2006-06-13 12:48:00,114.568,114.571,114.541,114.553,286300000.0
2006-06-13 12:49:00,114.569,114.599,114.569,114.593,352500002.0
2006-06-13 12:50:00,114.589,114.624,114.589,114.602,215599998.0
2006-06-13 12:51:00,114.602,114.603,114.595,114.597,306400001.0
2006-06-13 12:52:00,114.589,114.599,114.572,114.584,328200001.0
2006-06-13 12:53:00,114.585,114.598,114.585,114.598,121399998.0
2006-06-13 12:54:00,114.595,114.604,114.59,114.603,312799996.0
2006-06-13 12:55:00,114.606,114.613,114.595,114.605,302000001.0
2006-06-13 12:56:00,114.603,114.621,114.6,114.62,215600003.0
2006-06-13 12:57:00,114.617,114.631,114.613,114.614,215000001.0
2006-06-13 12:58:00,114.617,114.637,114.616,114.629,456899999.0
2006-06-13 12:59:00,114.631,114.645,114.628,114.64,274599996.0
2006-06-13 13:00:00,114.634,114.634,114.613,114.618,143500000.0
2006-06-13 13:01:00,114.609,114.63,114.609,114.628,136000001.0
2006-06-13 13:02:00,114.637,114.655,114.637,114.65,138100002.0
2006-06-13 13:03:00,114.649,114.649,114.645,114.648,126600004.0
2006-06-13 13:04:00,114.64,114.649,114.631,114.631,304300003.0
2006-06-13 13:05:00,114.626,114.631,114.594,114.594,363799999.0
2006-06-13 13:06:00,114.596,114.596,114.586,114.587,456600001.0
2006-06-13 13:07:00,114.592,114.593,114.584,114.593,154700000.0
2006-06-13 13:08:00,114.587,114.588,114.577,114.58,253899992.0
2006-06-13 13:09:00,114.59,114.603,114.59,114.595,309600000.0
2006-06-13 13:10:00,114.602,114.602,114.587,114.587,163400006.0
2006-06-13 13:11:00,114.581,114.594,114.581,114.594,258000000.0
2006-06-13 13:12:00,114.588,114.59,114.578,114.588,172000000.0
2006-06-13 13:13:00,114.6,114.613,114.6,114.603,191499997.0
2006-06-13 13:14:00,114.61,114.626,114.61,114.622,136399996.0
2006-06-13 13:15:00,114.625,114.63,114.625,114.63,183600002.0
2006-06-13 13:16:00,114.618,114.618,114.574,114.574,188099999.0
2006-06-13 13:17:00,114.564,114.567,114.558,114.565,343799995.0
2006-06-13 13:18:00,114.573,114.573,114.549,114.555,159299998.0
2006-06-13 13:19:00,114.561,114.581,114.561,114.572,219899995.0
2006-06-13 13:20:00,114.569,114.569,114.552,114.555,296600000.0
2006-06-13 13:21:00,114.572,114.591,114.572,114.586,247299993.0
2006-06-13 13:22:00,114.582,114.585,114.568,114.568,336500001.0
2006-06-13 13:23:00,114.56,114.571,114.555,114.56,303099998.0
2006-06-13 13:24:00,114.547,114.556,114.531,114.535,223999998.0
2006-06-13 13:25:00,114.52,114.52,114.492,114.5,181800003.0
2006-06-13 13:26:00,114.493,114.493,114.479,114.48,141100002.0
2006-06-13 13:27:00,114.49,114.503,114.49,114.495,137000000.0
2006-06-13 13:28:00,114.503,114.526,114.503,114.526,222600000.0
2006-06-13 13:29:00,114.525,114.528,114.52,114.525,310700001.0
2006-06-13 13:30:00,114.53,114.54,114.53,114.535,151600002.0
2006-06-13 13:31:00,114.538,114.538,114.523,114.523,294300003.0
2006-06-13 13:32:00,114.528,114.549,114.528,114.541,243500003.0
2006-06-13 13:33:00,114.553,114.566,114.552,114.563,379799997.0
2006-06-13 13:34:00,114.562,114.569,114.558,114.564,247400002.0
2006-06-13 13:35:00,114.563,114.565,114.556,114.56,299700009.0
2006-06-13 13:36:00,114.56,114.567,114.56,114.566,353399992.0
2006-06-13 13:37:00,114.566,114.58,114.555,114.58,168100001.0
2006-06-13 13:38:00,114.579,114.583,114.567,114.572,249599995.0
2006-06-13 13:39:00,114.571,114.571,114.558,114.56,166299998.0
2006-06-13 13:40:00,114.569,114.573,114.558,114.573,241499997.0
2006-06-13 13:41:00,114.577,114.609,114.577,114.605,225200001.0
2006-06-13 13:42:00,114.613,114.615,114.583,114.607,378999994.0
2006-06-13 13:43:00,114.602,114.602,114.575,114.584,78799998.0
2006-06-13 13:44:00,114.582,114.6,114.58,114.597,396099999.0
2006-06-13 13:45:00,114.603,114.636,114.603,114.629,168100000.0
2006-06-13 13:46:00,114.625,114.625,114.599,114.599,277099999.0
2006-06-13 13:47:00,114.602,114.622,114.589,114.622,218200002.0
2006-06-13 13:48:00,114.627,114.643,114.62,114.643,249300007.0
2006-06-13 13:49:00,114.647,114.654,114.637,114.637,273399999.0
2006-06-13 13:50:00,114.642,114.649,114.64,114.641,339800001.0
2006-06-13 13:51:00,114.648,114.655,114.644,114.65,193300002.0
2006-06-13 13:52:00,114.645,114.653,114.632,114.637,330700001.0
2006-06-13 13:53:00,114.64,114.652,114.631,114.64,196299997.0
2006-06-13 13:54:00,114.638,114.655,114.638,114.655,282399999.0
2006-06-13 13:55:00,114.662,114.673,114.656,114.665,210099999.0
2006-06-13 13:56:00,114.666,114.673,114.655,114.673,200399999.0
2006-06-13 13:57:00,114.659,114.66,114.642,114.642,122200000.0
2006-06-13 13:58:00,114.628,114.628,114.604,114.615,144199999.0
2006-06-13 13:59:00,114.611,114.623,114.608,114.611,96000000.0
2006-06-13 14:00:00,114.624,114.632,114.621,114.627,261900002.0
2006-06-13 14:01:00,114.624,114.653,114.624,114.65,314699997.0
2006-06-13 14:02:00,114.654,114.663,114.648,114.656,256599998.0
2006-06-13 14:03:00,114.652,114.659,114.647,114.651,343599999.0
2006-06-13 14:04:00,114.662,114.673,114.658,114.658,159999999.0
2006-06-13 14:05:00,114.654,114.664,114.649,114.657,213500001.0
2006-06-13 14:06:00,114.663,114.667,114.658,114.661,300200000.0
2006-06-13 14:07:00,114.663,114.666,114.653,114.655,109999998.0
2006-06-13 14:08:00,114.659,114.686,114.659,114.666,353799999.0
2006-06-13 14:09:00,114.653,114.661,114.64,114.64,189600001.0
2006-06-13 14:10:00,114.642,114.649,114.642,114.648,176400002.0
2006-06-13 14:11:00,114.65,114.654,114.64,114.643,177300001.0
2006-06-13 14:12:00,114.638,114.656,114.638,114.656,79800000.0
2006-06-13 14:13:00,114.659,114.666,114.648,114.648,249500006.0
2006-06-13 14:14:00,114.648,114.651,114.628,114.628,216499996.0
2006-06-13 14:15:00,114.633,114.651,114.633,114.651,438000005.0
2006-06-13 14:16:00,114.652,114.681,114.652,114.681,346099999.0
2006-06-13 14:17:00,114.677,114.677,114.663,114.663,346700002.0
2006-06-13 14:18:00,114.657,114.677,114.657,114.662,267600002.0
2006-06-13 14:19:00,114.657,114.676,114.657,114.661,194900001.0
2006-06-13 14:20:00,114.666,114.686,114.666,114.686,194100003.0
2006-06-13 14:21:00,114.675,114.675,114.665,114.665,228900000.0
2006-06-13 14:22:00,114.671,114.693,114.666,114.693,286699999.0
2006-06-13 14:23:00,114.693,114.695,114.68,114.695,219099998.0
2006-06-13 14:24:00,114.698,114.71,114.697,114.699,347099999.0
2006-06-13 14:25:00,114.701,114.703,114.697,114.697,214400001.0
2006-06-13 14:26:00,114.698,114.708,114.698,114.701,243700005.0
2006-06-13 14:27:00,114.7,114.703,114.693,114.693,216700001.0
2006-06-13 14:28:00,114.683,114.683,114.65,114.655,194799997.0
2006-06-13 14:29:00,114.65,114.673,114.641,114.673,85400003.0
2006-06-13 14:30:00,114.663,114.706,114.606,114.706,247900000.0
2006-06-13 14:31:00,114.734,114.766,114.734,114.734,207699996.0
2006-06-13 14:32:00,114.732,114.733,114.713,114.728,144000003.0
2006-06-13 14:33:00,114.706,114.768,114.654,114.654,399900002.0
2006-06-13 14:34:00,114.624,114.655,114.624,114.649,197100006.0
2006-06-13 14:35:00,114.634,114.634,114.596,114.61,295199995.0
2006-06-13 14:36:00,114.632,114.651,114.616,114.64,195600002.0
2006-06-13 14:37:00,114.657,114.657,114.602,114.62,224500002.0
2006-06-13 14:38:00,114.623,114.633,114.6,114.6,182299999.0
2006-06-13 14:39:00,114.599,114.633,114.599,114.623,262699999.0
2006-06-13 14:40:00,114.637,114.661,114.63,114.645,202900001.0
2006-06-13 14:41:00,114.662,114.665,114.627,114.651,189699997.0
2006-06-13 14:42:00,114.652,114.679,114.651,114.657,284799998.0
2006-06-13 14:43:00,114.657,114.657,114.621,114.645,178199998.0
2006-06-13 14:44:00,114.662,114.674,114.639,114.639,249900001.0
2006-06-13 14:45:00,114.632,114.636,114.611,114.618,314800006.0
2006-06-13 14:46:00,114.619,114.622,114.611,114.618,332899991.0
2006-06-13 14:47:00,114.619,114.635,114.619,114.626,168600000.0
2006-06-13 14:48:00,114.635,114.638,114.585,114.598,269899995.0
2006-06-13 14:49:00,114.581,114.581,114.548,114.559,145799998.0
2006-06-13 14:50:00,114.563,114.602,114.554,114.602,79700002.0
2006-06-13 14:51:00,114.617,114.624,114.572,114.574,330000004.0
2006-06-13 14:52:00,114.569,114.603,114.565,114.603,206700004.0
2006-06-13 14:53:00,114.596,114.596,114.549,114.549,262299998.0
2006-06-13 14:54:00,114.55,114.609,114.55,114.609,163200002.0
2006-06-13 14:55:00,114.62,114.62,114.606,114.612,266099999.0
2006-06-13 14:56:00,114.607,114.626,114.589,114.624,130300002.0
2006-06-13 14:57:00,114.625,114.625,114.586,114.594,239500000.0
2006-06-13 14:58:00,114.598,114.606,114.595,114.604,155200002.0
2006-06-13 14:59:00,114.614,114.617,114.601,114.615,284699998.0
2006-06-13 15:00:00,114.606,114.606,114.58,114.58,134700003.0
2006-06-13 15:01:00,114.592,114.597,114.562,114.58,233600002.0
2006-06-13 15:02:00,114.585,114.585,114.566,114.568,158999997.0
2006-06-13 15:03:00,114.544,114.544,114.518,114.518,160399999.0
2006-06-13 15:04:00,114.526,114.544,114.507,114.527,227000000.0
2006-06-13 15:05:00,114.54,114.565,114.533,114.565,281799998.0
2006-06-13 15:06:00,114.564,114.574,114.551,114.562,162499996.0
2006-06-13 15:07:00,114.56,114.589,114.56,114.586,258100004.0
2006-06-13 15:08:00,114.585,114.616,114.576,114.616,92800002.0
2006-06-13 15:09:00,114.623,114.661,114.618,114.657,274000002.0
2006-06-13 15:10:00,114.659,114.659,114.644,114.658,447000006.0
2006-06-13 15:11:00,114.658,114.692,114.631,114.692,300500003.0
2006-06-13 15:12:00,114.699,114.702,114.688,114.688,306799999.0
2006-06-13 15:13:00,114.699,114.707,114.678,114.703,348100008.0
2006-06-13 15:14:00,114.718,114.737,114.718,114.73,173399996.0
2006-06-13 15:15:00,114.72,114.723,114.686,114.686,220200001.0
2006-06-13 15:16:00,114.68,114.69,114.673,114.679,154199998.0
2006-06-13 15:17:00,114.678,114.701,114.676,114.69,407099998.0
2006-06-13 15:18:00,114.686,114.694,114.673,114.688,208799996.0
2006-06-13 15:19:00,114.689,114.692,114.644,114.652,218999995.0
2006-06-13 15:20:00,114.653,114.682,114.648,114.682,390800000.0
2006-06-13 15:21:00,114.68,114.68,114.657,114.665,167699999.0
2006-06-13 15:22:00,114.663,114.665,114.645,114.645,192200002.0
2006-06-13 15:23:00,114.644,114.66,114.644,114.651,235999998.0
2006-06-13 15:24:00,114.66,114.669,114.659,114.669,153200003.0
2006-06-13 15:25:00,114.663,114.663,114.648,114.655,228900002.0
2006-06-13 15:26:00,114.653,114.653,114.64,114.65,344700005.0
2006-06-13 15:27:00,114.658,114.677,114.658,114.664,182199999.0
2006-06-13 15:28:00,114.652,114.669,114.649,114.669,304300000.0
2006-06-13 15:29:00,114.651,114.651,114.62,114.62,255199998.0
2006-06-13 15:30:00,114.627,114.627,114.595,114.595,241499999.0
2006-06-13 15:31:00,114.6,114.616,114.593,114.601,415800005.0
2006-06-13 15:32:00,114.59,114.613,114.59,114.599,193500003.0
2006-06-13 15:33:00,114.598,114.604,114.595,114.597,161500001.0
2006-06-13 15:34:00,114.585,114.597,114.581,114.591,329500004.0
2006-06-13 15:35:00,114.583,114.583,114.555,114.56,114699999.0
2006-06-13 15:36:00,114.567,114.567,114.551,114.551,79900000.0
2006-06-13 15:37:00,114.539,114.539,114.505,114.527,371899996.0
2006-06-13 15:38:00,114.537,114.539,114.506,114.517,262800006.0
2006-06-13 15:39:00,114.498,114.524,114.491,114.52,278000003.0
2006-06-13 15:40:00,114.528,114.565,114.528,114.55,215799998.0
2006-06-13 15:41:00,114.555,114.594,114.555,114.594,293799998.0
2006-06-13 15:42:00,114.59,114.598,114.553,114.553,261200002.0
2006-06-13 15:43:00,114.56,114.585,114.532,114.532,152100000.0
2006-06-13 15:44:00,114.515,114.583,114.511,114.577,166700001.0
2006-06-13 15:45:00,114.572,114.579,114.557,114.579,181000004.0
2006-06-13 15:46:00,114.58,114.59,114.573,114.577,275699998.0
2006-06-13 15:47:00,114.586,114.6,114.585,114.592,236500002.0
2006-06-13 15:48:00,114.616,114.631,114.616,114.622,379699997.0
2006-06-13 15:49:00,114.623,114.688,114.623,114.688,90600002.0
2006-06-13 15:50:00,114.686,114.695,114.671,114.677,361899999.0
2006-06-13 15:51:00,114.672,114.696,114.668,114.695,262499992.0
2006-06-13 15:52:00,114.689,114.71,114.688,114.71,125300000.0
2006-06-13 15:53:00,114.708,114.708,114.692,114.695,106600002.0
2006-06-13 15:54:00,114.697,114.711,114.693,114.698,259700001.0
2006-06-13 15:55:00,114.688,114.701,114.675,114.677,495999999.0
2006-06-13 15:56:00,114.681,114.701,114.679,114.687,188499997.0
2006-06-13 15:57:00,114.672,114.682,114.672,114.679,236200004.0
2006-06-13 15:58:00,114.674,114.678,114.667,114.673,320400002.0
2006-06-13 15:59:00,114.682,114.688,114.665,114.672,183700000.0
2006-06-13 16:00:00,114.666,114.674,114.647,114.647,289200002.0
2006-06-13 16:01:00,114.655,114.678,114.655,114.664,247899998.0
2006-06-13 16:02:00,114.662,114.669,114.644,114.644,143999998.0
2006-06-13 16:03:00,114.655,114.667,114.639,114.645,246799998.0
2006-06-13 16:04:00,114.638,114.667,114.638,114.663,356900008.0
2006-06-13 16:05:00,114.669,114.752,114.669,114.75,269699995.0
2006-06-13 16:06:00,114.77,114.822,114.77,114.82,122900000.0
2006-06-13 16:07:00,114.824,114.863,114.822,114.854,338200004.0
2006-06-13 16:08:00,114.877,114.896,114.864,114.896,194000001.0
2006-06-13 16:09:00,114.908,114.92,114.904,114.907,121899997.0
2006-06-13 16:10:00,114.922,114.923,114.899,114.899,262200002.0
2006-06-13 16:11:00,114.906,114.918,114.903,114.903,187100002.0
2006-06-13 16:12:00,114.915,114.933,114.915,114.923,95300000.0
2006-06-13 16:13:00,114.928,114.93,114.9,114.928,314499998.0
2006-06-13 16:14:00,114.928,114.929,114.915,114.917,183200001.0
2006-06-13 16:15:00,114.911,114.917,114.899,114.911,278900003.0
2006-06-13 16:16:00,114.915,114.93,114.915,114.93,158900004.0
2006-06-13 16:17:00,114.93,114.938,114.916,114.927,205700004.0
2006-06-13 16:18:00,114.936,114.999,114.936,114.998,204900004.0
2006-06-13 16:19:00,114.986,115.042,114.973,115.034,261900003.0
2006-06-13 16:20:00,115.038,115.096,115.019,115.096,265199996.0
2006-06-13 16:21:00,115.127,115.133,115.114,115.133,258499998.0
2006-06-13 16:22:00,115.121,115.157,115.104,115.155,250999992.0
2006-06-13 16:23:00,115.15,115.233,115.15,115.233,232800000.0
2006-06-13 16:24:00,115.226,115.226,115.152,115.152,212700001.0
2006-06-13 16:25:00,115.15,115.161,115.119,115.132,197200000.0
2006-06-13 16:26:00,115.146,115.154,115.122,115.128,187900002.0
2006-06-13 16:27:00,115.113,115.118,115.096,115.096,324300000.0
2006-06-13 16:28:00,115.099,115.117,115.096,115.117,294100000.0
2006-06-13 16:29:00,115.137,115.151,115.136,115.136,256300002.0
2006-06-13 16:30:00,115.145,115.16,115.112,115.145,358600004.0
2006-06-13 16:31:00,115.16,115.206,115.16,115.206,246600002.0
2006-06-13 16:32:00,115.211,115.241,115.211,115.216,155700001.0
2006-06-13 16:33:00,115.214,115.25,115.214,115.25,161699998.0
2006-06-13 16:34:00,115.24,115.24,115.21,115.21,191700001.0
2006-06-13 16:35:00,115.205,115.223,115.182,115.182,264399993.0
2006-06-13 16:36:00,115.18,115.204,115.173,115.173,280399999.0
2006-06-13 16:37:00,115.167,115.202,115.167,115.202,449100002.0
2006-06-13 16:38:00,115.213,115.213,115.188,115.188,122100000.0
2006-06-13 16:39:00,115.184,115.207,115.184,115.203,285500001.0
2006-06-13 16:40:00,115.203,115.231,115.203,115.217,285700003.0
2006-06-13 16:41:00,115.224,115.251,115.218,115.251,122499998.0
2006-06-13 16:42:00,115.267,115.267,115.236,115.236,212199995.0
2006-06-13 16:43:00,115.241,115.252,115.217,115.224,215300001.0
2006-06-13 16:44:00,115.24,115.259,115.24,115.259,53600001.0
2006-06-13 16:45:00,115.261,115.261,115.253,115.261,417200010.0
2006-06-13 16:46:00,115.263,115.282,115.263,115.282,93700001.0
2006-06-13 16:47:00,115.278,115.278,115.237,115.244,310899998.0
2006-06-13 16:48:00,115.247,115.272,115.247,115.27,166699995.0
2006-06-13 16:49:00,115.266,115.271,115.248,115.252,287499999.0
2006-06-13 16:50:00,115.247,115.253,115.246,115.246,268499998.0
2006-06-13 16:51:00,115.253,115.261,115.237,115.261,359199996.0
2006-06-13 16:52:00,115.254,115.266,115.249,115.252,111500001.0
2006-06-13 16:53:00,115.246,115.252,115.243,115.252,193900001.0
2006-06-13 16:54:00,115.248,115.254,115.24,115.254,288000002.0
2006-06-13 16:55:00,115.252,115.282,115.252,115.282,156299998.0
2006-06-13 16:56:00,115.279,115.279,115.223,115.223,238499999.0
2006-06-13 16:57:00,115.223,115.231,115.218,115.228,229000001.0
2006-06-13 16:58:00,115.223,115.229,115.208,115.208,340400001.0
2006-06-13 16:59:00,115.213,115.218,115.192,115.192,275700005.0
2006-06-13 17:00:00,115.182,115.22,115.166,115.22,381899997.0
2006-06-13 17:01:00,115.217,115.217,115.176,115.193,179400002.0
2006-06-13 17:02:00,115.21,115.222,115.196,115.213,283000005.0
2006-06-13 17:03:00,115.217,115.228,115.201,115.201,218299999.0
2006-06-13 17:04:00,115.201,115.201,115.19,115.193,89900000.0
2006-06-13 17:05:00,115.183,115.183,115.149,115.149,141400001.0
2006-06-13 17:06:00,115.145,115.153,115.137,115.148,289600006.0
2006-06-13 17:07:00,115.146,115.146,115.113,115.12,185699999.0
2006-06-13 17:08:00,115.107,115.117,115.089,115.089,220300001.0
2006-06-13 17:09:00,115.09,115.097,115.081,115.084,254800002.0
2006-06-13 17:10:00,115.093,115.104,115.086,115.086,350700005.0
2006-06-13 17:11:00,115.078,115.093,115.076,115.093,106300002.0
2006-06-13 17:12:00,115.113,115.122,115.101,115.104,215199997.0
2006-06-13 17:13:00,115.098,115.104,115.072,115.072,353299998.0
2006-06-13 17:14:00,115.059,115.12,115.058,115.12,225100002.0
2006-06-13 17:15:00,115.118,115.118,115.102,115.117,141400001.0
2006-06-13 17:16:00,115.118,115.119,115.098,115.105,246700000.0
2006-06-13 17:17:00,115.127,115.148,115.112,115.112,215599997.0
2006-06-13 17:18:00,115.1,115.138,115.096,115.117,343500003.0
2006-06-13 17:19:00,115.11,115.12,115.105,115.105,406999998.0
2006-06-13 17:20:00,115.11,115.11,115.075,115.075,268500003.0
2006-06-13 17:21:00,115.08,115.094,115.08,115.092,321900006.0
2006-06-13 17:22:00,115.095,115.122,115.095,115.122,138899998.0
2006-06-13 17:23:00,115.121,115.133,115.121,115.125,300600000.0
2006-06-13 17:24:00,115.132,115.141,115.131,115.131,284800003.0
2006-06-13 17:25:00,115.134,115.147,115.132,115.147,154699999.0
2006-06-13 17:26:00,115.137,115.146,115.126,115.146,130399998.0
2006-06-13 17:27:00,115.143,115.143,115.122,115.122,298200002.0
2006-06-13 17:28:00,115.132,115.136,115.125,115.134,234900005.0
2006-06-13 17:29:00,115.122,115.122,115.104,115.113,314000004.0
2006-06-13 17:30:00,115.108,115.117,115.108,115.111,151500000.0
2006-06-13 17:31:00,115.106,115.113,115.101,115.113,176800004.0
2006-06-13 17:32:00,115.112,115.112,115.097,115.097,282799999.0
2006-06-13 17:33:00,115.09,115.103,115.09,115.103,327599999.0
2006-06-13 17:34:00,115.096,115.101,115.096,115.101,310200002.0
2006-06-13 17:35:00,115.092,115.092,115.08,115.08,251899997.0
2006-06-13 17:36:00,115.084,115.109,115.084,115.106,361200009.0
2006-06-13 17:37:00,115.106,115.108,115.101,115.101,170400003.0
2006-06-13 17:38:00,115.107,115.122,115.107,115.113,195799996.0
2006-06-13 17:39:00,115.113,115.122,115.113,115.122,39099998.0
2006-06-13 17:40:00,115.13,115.135,115.127,115.127,72500002.0
2006-06-13 17:41:00,115.11,115.113,115.097,115.097,345799998.0
2006-06-13 17:42:00,115.095,115.102,115.095,115.101,276400002.0
2006-06-13 17:43:00,115.102,115.115,115.099,115.099,92100002.0
2006-06-13 17:44:00,115.106,115.111,115.1,115.1,209200003.0
2006-06-13 17:45:00,115.092,115.1,115.092,115.097,188500001.0
2006-06-13 17:46:00,115.095,115.1,115.094,115.097,173200002.0
2006-06-13 17:47:00,115.082,115.096,115.078,115.085,184600000.0
2006-06-13 17:48:00,115.078,115.087,115.075,115.085,297900004.0
2006-06-13 17:49:00,115.08,115.085,115.066,115.066,331800002.0
2006-06-13 17:50:00,115.058,115.058,115.043,115.043,229700001.0
2006-06-13 17:51:00,115.032,115.039,115.016,115.029,229300003.0
2006-06-13 17:52:00,115.04,115.043,115.035,115.037,246699997.0
2006-06-13 17:53:00,115.042,115.044,115.025,115.042,181599998.0
2006-06-13 17:54:00,115.044,115.062,115.044,115.062,346500001.0
2006-06-13 17:55:00,115.065,115.069,115.058,115.068,174899999.0
2006-06-13 17:56:00,115.058,115.058,115.045,115.048,180000004.0
2006-06-13 17:57:00,115.042,115.047,115.038,115.043,303300004.0
2006-06-13 17:58:00,115.028,115.028,115.016,115.02,228800002.0
2006-06-13 17:59:00,115.029,115.052,115.029,115.05,206900000.0
2006-06-13 18:00:00,115.043,115.051,115.043,115.05,365299999.0
2006-06-13 18:01:00,115.05,115.06,115.05,115.06,2054600004.0
2006-06-13 18:02:00,115.07,115.07,115.06,115.06,2054600004.0
2006-06-13 18:03:00,115.07,115.07,115.07,115.07,2054600004.0
2006-06-13 18:05:00,115.09,115.09,115.07,115.07,2054600004.0
2006-06-13 18:06:00,115.08,115.1,115.08,115.1,2054600004.0
2006-06-13 18:07:00,115.09,115.1,115.09,115.1,2054600004.0
2006-06-13 18:08:00,115.09,115.1,115.08,115.08,2054600004.0
2006-06-13 18:09:00,115.07,115.08,115.07,115.08,2054600004.0
2006-06-13 18:10:00,115.07,115.09,115.07,115.07,2054600004.0
2006-06-13 18:11:00,115.072,115.072,115.051,115.065,2054600004.0
2006-06-13 18:12:00,115.06,115.06,115.06,115.06,2145400007.0
2006-06-13 18:13:00,115.07,115.07,115.07,115.07,2145400007.0
2006-06-13 18:14:00,115.06,115.06,115.02,115.02,2145400007.0
2006-06-13 18:15:00,115.03,115.04,115.03,115.03,2145400007.0
2006-06-13 18:16:00,115.04,115.04,115.03,115.04,2145400007.0
2006-06-13 18:17:00,115.036,115.057,115.027,115.053,2145400007.0
2006-06-13 18:19:00,115.07,115.07,115.06,115.06,1842100010.0
2006-06-13 18:20:00,115.07,115.07,115.07,115.07,1842100010.0
2006-06-13 18:21:00,115.06,115.09,115.06,115.08,1842100010.0
2006-06-13 18:22:00,115.09,115.1,115.08,115.1,1842100010.0
2006-06-13 18:23:00,115.11,115.12,115.11,115.12,1842100010.0
2006-06-13 18:24:00,115.13,115.16,115.13,115.16,1842100010.0
2006-06-13 18:25:00,115.15,115.16,115.12,115.15,1842100010.0
2006-06-13 18:26:00,115.16,115.16,115.14,115.14,1842100010.0
2006-06-13 18:27:00,115.143,115.143,115.128,115.132,1842100010.0
2006-06-13 18:28:00,115.14,115.15,115.14,115.15,1830799996.0
2006-06-13 18:29:00,115.16,115.18,115.16,115.18,1830799996.0
2006-06-13 18:30:00,115.178,115.202,115.178,115.194,1830799996.0
2006-06-13 18:31:00,115.19,115.2,115.17,115.17,2092999992.0
2006-06-13 18:32:00,115.16,115.17,115.15,115.15,2092999992.0
2006-06-13 18:33:00,115.14,115.15,115.13,115.14,2092999992.0
2006-06-13 18:34:00,115.13,115.14,115.13,115.14,2092999992.0
2006-06-13 18:35:00,115.13,115.15,115.13,115.14,2092999992.0
2006-06-13 18:36:00,115.132,115.171,115.132,115.171,2092999992.0
2006-06-13 18:37:00,115.167,115.167,115.153,115.158,1166399992.0
2006-06-13 18:38:00,115.153,115.155,115.097,115.11,1512699984.0
2006-06-13 18:39:00,115.107,115.107,115.09,115.097,445399997.0
2006-06-13 18:40:00,115.096,115.101,115.09,115.097,1503100006.0
2006-06-13 18:41:00,115.097,115.11,115.097,115.103,1609199998.0
2006-06-13 18:42:00,115.104,115.134,115.104,115.133,1799899985.0
2006-06-13 18:43:00,115.14,115.152,115.136,115.148,1038099996.0
2006-06-13 18:44:00,115.145,115.147,115.129,115.129,945599998.0
2006-06-13 18:45:00,115.129,115.144,115.124,115.136,1484699990.0
2006-06-13 18:46:00,115.139,115.143,115.13,115.136,1458799992.0
2006-06-13 18:47:00,115.135,115.139,115.134,115.135,515999997.0
2006-06-13 18:48:00,115.133,115.141,115.132,115.135,1127299997.0
2006-06-13 18:49:00,115.132,115.143,115.127,115.131,1080400000.0
2006-06-13 18:50:00,115.135,115.145,115.129,115.129,1934699987.0
2006-06-13 18:51:00,115.128,115.138,115.127,115.132,1604400019.0
2006-06-13 18:52:00,115.137,115.137,115.127,115.13,1910299994.0
2006-06-13 18:53:00,115.132,115.132,115.114,115.118,1570499991.0
2006-06-13 18:54:00,115.12,115.127,115.114,115.119,1541899998.0
2006-06-13 18:55:00,115.115,115.123,115.112,115.115,1901300004.0
2006-06-13 18:56:00,115.113,115.115,115.108,115.108,332200004.0
2006-06-13 18:57:00,115.107,115.111,115.101,115.108,868299988.0
2006-06-13 18:58:00,115.108,115.111,115.098,115.105,1352900010.0
2006-06-13 18:59:00,115.111,115.138,115.111,115.138,1570600001.0
2006-06-13 19:00:00,115.14,115.143,115.128,115.128,675200004.0
2006-06-13 19:01:00,115.135,115.148,115.135,115.136,646699997.0
2006-06-13 19:02:00,115.135,115.148,115.133,115.143,572100002.0
2006-06-13 19:03:00,115.148,115.158,115.148,115.155,1571499996.0
2006-06-13 19:04:00,115.158,115.185,115.158,115.185,1159499998.0
2006-06-13 19:05:00,115.186,115.197,115.172,115.197,600000001.0
2006-06-13 19:06:00,115.206,115.219,115.206,115.21,1362000008.0
2006-06-13 19:07:00,115.21,115.22,115.21,115.21,1413099999.0
2006-06-13 19:08:00,115.217,115.246,115.217,115.246,1413099999.0
2006-06-13 19:09:00,115.24,115.27,115.24,115.249,713399999.0
2006-06-13 19:10:00,115.247,115.26,115.247,115.26,802000009.0
2006-06-13 19:11:00,115.264,115.279,115.254,115.258,599499997.0
2006-06-13 19:12:00,115.262,115.321,115.26,115.314,1101899994.0
2006-06-13 19:13:00,115.316,115.325,115.312,115.316,715799998.0
2006-06-13 19:14:00,115.322,115.366,115.322,115.35,717000008.0
2006-06-13 19:15:00,115.352,115.371,115.347,115.358,1627800007.0
2006-06-13 19:16:00,115.355,115.355,115.329,115.351,870300000.0
2006-06-13 19:17:00,115.343,115.36,115.337,115.359,1366400005.0
2006-06-13 19:18:00,115.358,115.368,115.349,115.36,978400007.0
2006-06-13 19:19:00,115.369,115.414,115.369,115.375,1533500005.0
2006-06-13 19:20:00,115.367,115.375,115.34,115.375,925999995.0
2006-06-13 19:21:00,115.374,115.374,115.355,115.355,1509300007.0
2006-06-13 19:22:00,115.352,115.358,115.318,115.358,816599992.0
2006-06-13 19:23:00,115.36,115.38,115.33,115.33,1743400007.0
2006-06-13 19:24:00,115.329,115.393,115.329,115.372,1743400007.0
2006-06-13 19:25:00,115.367,115.382,115.355,115.358,1215400000.0
2006-06-13 19:26:00,115.37,115.37,115.35,115.36,1598800015.0
2006-06-13 19:27:00,115.369,115.401,115.369,115.397,1598800015.0
2006-06-13 19:28:00,115.393,115.395,115.378,115.379,1422200010.0
2006-06-13 19:29:00,115.38,115.397,115.352,115.391,752999991.0
2006-06-13 19:30:00,115.39,115.393,115.38,115.39,783400007.0
2006-06-13 19:31:00,115.393,115.409,115.38,115.38,1493900001.0
2006-06-13 19:32:00,115.377,115.377,115.364,115.364,1441899998.0
2006-06-13 19:33:00,115.358,115.358,115.337,115.35,709600000.0
2006-06-13 19:34:00,115.347,115.347,115.323,115.33,1238700003.0
2006-06-13 19:35:00,115.325,115.325,115.3,115.305,1231100005.0
2006-06-13 19:36:00,115.295,115.324,115.289,115.299,558399988.0
2006-06-13 19:37:00,115.287,115.333,115.276,115.333,175300002.0
2006-06-13 19:38:00,115.35,115.4,115.343,115.343,908899993.0
2006-06-13 19:39:00,115.341,115.355,115.338,115.345,1399699997.0
2006-06-13 19:40:00,115.345,115.352,115.311,115.311,894300007.0
2006-06-13 19:41:00,115.305,115.327,115.305,115.327,1005200004.0
2006-06-13 19:42:00,115.325,115.341,115.32,115.32,849000004.0
2006-06-13 19:43:00,115.322,115.392,115.322,115.372,523400011.0
2006-06-13 19:44:00,115.37,115.382,115.362,115.367,957200001.0
2006-06-13 19:45:00,115.367,115.371,115.36,115.365,619500003.0
2006-06-13 19:46:00,115.367,115.382,115.366,115.366,1370700015.0
2006-06-13 19:47:00,115.365,115.379,115.355,115.365,516800008.0
2006-06-13 19:48:00,115.361,115.376,115.361,115.367,1563599994.0
2006-06-13 19:49:00,115.369,115.369,115.305,115.305,525099999.0
2006-06-13 19:50:00,115.297,115.298,115.271,115.292,718900002.0
2006-06-13 19:51:00,115.294,115.313,115.272,115.272,750900008.0
2006-06-13 19:52:00,115.267,115.275,115.25,115.25,1142200005.0
2006-06-13 19:53:00,115.258,115.291,115.257,115.283,1092300003.0
2006-06-13 19:54:00,115.287,115.287,115.266,115.28,1579600000.0
2006-06-13 19:55:00,115.271,115.286,115.266,115.28,492700003.0
2006-06-13 19:56:00,115.275,115.275,115.24,115.26,825300009.0
2006-06-13 19:57:00,115.258,115.258,115.239,115.25,475600005.0
2006-06-13 19:58:00,115.253,115.264,115.25,115.25,1711100013.0
2006-06-13 19:59:00,115.247,115.247,115.233,115.233,961900001.0
2006-06-13 20:00:00,115.222,115.227,115.21,115.212,438799998.0
2006-06-13 20:01:00,115.214,115.242,115.214,115.229,614500012.0
2006-06-13 20:02:00,115.227,115.245,115.227,115.24,1137400014.0
2006-06-13 20:03:00,115.24,115.245,115.226,115.24,742900006.0
2006-06-13 20:04:00,115.238,115.238,115.225,115.227,905600010.0
2006-06-13 20:05:00,115.217,115.223,115.212,115.223,898499986.0
2006-06-13 20:06:00,115.22,115.232,115.217,115.23,1600100014.0
2006-06-13 20:07:00,115.227,115.266,115.227,115.266,801199998.0
2006-06-13 20:08:00,115.263,115.269,115.261,115.268,737399997.0
2006-06-13 20:09:00,115.266,115.277,115.265,115.274,1058199990.0
2006-06-13 20:10:00,115.286,115.329,115.286,115.317,911899997.0
2006-06-13 20:11:00,115.32,115.323,115.307,115.312,1613700000.0
2006-06-13 20:12:00,115.31,115.31,115.31,115.31,1044700013.0
2006-06-13 20:13:00,115.3,115.306,115.288,115.288,1044700013.0
2006-06-13 20:14:00,115.29,115.293,115.277,115.293,1053600002.0
2006-06-13 20:15:00,115.299,115.326,115.279,115.323,1343699998.0
2006-06-13 20:16:00,115.323,115.33,115.314,115.321,1157500004.0
2006-06-13 20:17:00,115.317,115.317,115.3,115.3,786899998.0
2006-06-13 20:18:00,115.305,115.311,115.305,115.31,271900000.0
2006-06-13 20:19:00,115.31,115.31,115.305,115.31,1112800023.0
2006-06-13 20:20:00,115.308,115.308,115.289,115.289,718900004.0
2006-06-13 20:21:00,115.283,115.285,115.265,115.274,1631799995.0
2006-06-13 20:22:00,115.275,115.287,115.275,115.283,1311200005.0
2006-06-13 20:23:00,115.286,115.306,115.286,115.3,878099988.0
2006-06-13 20:24:00,115.303,115.316,115.301,115.302,790900001.0
2006-06-13 20:25:00,115.305,115.307,115.295,115.295,1073200000.0
2006-06-13 20:26:00,115.295,115.303,115.293,115.303,795399995.0
2006-06-13 20:27:00,115.305,115.305,115.297,115.301,1480300017.0
2006-06-13 20:29:00,115.3,115.3,115.29,115.29,683100006.0
2006-06-13 20:30:00,115.3,115.3,115.28,115.28,683100006.0
2006-06-13 20:31:00,115.27,115.27,115.24,115.24,683100006.0
2006-06-13 20:32:00,115.25,115.26,115.24,115.26,683100006.0
2006-06-13 20:33:00,115.25,115.258,115.246,115.258,683100006.0
2006-06-13 20:34:00,115.259,115.259,115.249,115.252,656599996.0
2006-06-13 20:35:00,115.252,115.271,115.252,115.265,665000002.0
2006-06-13 20:36:00,115.264,115.264,115.258,115.26,502400006.0
2006-06-13 20:37:00,115.262,115.27,115.261,115.263,287400003.0
2006-06-13 20:38:00,115.257,115.258,115.243,115.258,1141699989.0
2006-06-13 20:39:00,115.262,115.265,115.257,115.261,816899997.0
2006-06-13 20:40:00,115.26,115.26,115.26,115.26,1136200001.0
2006-06-13 20:41:00,115.248,115.248,115.232,115.248,1136200001.0
2006-06-13 20:42:00,115.247,115.256,115.243,115.245,988500007.0
2006-06-13 20:43:00,115.247,115.264,115.244,115.26,1231200008.0
2006-06-13 20:44:00,115.262,115.282,115.26,115.28,1491500008.0
2006-06-13 20:45:00,115.281,115.312,115.256,115.303,1143400002.0
2006-06-13 20:46:00,115.311,115.331,115.295,115.331,1419000002.0
2006-06-13 20:47:00,115.338,115.348,115.336,115.336,1998900006.0
2006-06-13 20:48:00,115.332,115.34,115.312,115.33,1219799990.0
2006-06-13 20:49:00,115.325,115.336,115.322,115.325,1128299996.0
2006-06-13 20:50:00,115.322,115.324,115.307,115.308,1687900004.0
2006-06-13 20:51:00,115.305,115.318,115.305,115.31,665700002.0
2006-06-13 20:52:00,115.311,115.32,115.311,115.32,184899998.0
2006-06-13 20:53:00,115.316,115.316,115.271,115.279,1290600007.0
2006-06-13 20:54:00,115.276,115.292,115.27,115.279,475400007.0
2006-06-13 20:55:00,115.28,115.291,115.274,115.288,1939300007.0
2006-06-13 20:56:00,115.292,115.292,115.267,115.267,712900006.0
2006-06-13 20:57:00,115.267,115.279,115.264,115.267,1704500002.0
2006-06-13 20:58:00,115.28,115.29,115.27,115.29,1207599986.0
2006-06-13 20:59:00,115.28,115.29,115.27,115.28,1207599986.0
2006-06-13 21:00:00,115.29,115.29,115.28,115.28,1207599986.0
2006-06-13 21:01:00,115.273,115.273,115.264,115.268,1207599986.0
2006-06-13 21:02:00,115.268,115.273,115.258,115.263,878499996.0
2006-06-13 21:03:00,115.267,115.274,115.265,115.27,1329599999.0
2006-06-13 21:04:00,115.27,115.276,115.268,115.271,377500006.0
2006-06-13 21:05:00,115.271,115.284,115.271,115.284,862599993.0
2006-06-13 21:06:00,115.28,115.283,115.275,115.275,1060100002.0
2006-06-13 21:07:00,115.276,115.289,115.256,115.283,1716999983.0
2006-06-13 21:08:00,115.283,115.283,115.261,115.267,623599994.0
2006-06-13 21:09:00,115.263,115.281,115.263,115.281,410400007.0
2006-06-13 21:10:00,115.285,115.286,115.273,115.286,568800006.0
2006-06-13 21:11:00,115.296,115.304,115.296,115.304,314200007.0
2006-06-13 21:12:00,115.304,115.318,115.304,115.318,442199996.0
2006-06-13 21:13:00,115.308,115.321,115.304,115.315,719299997.0
2006-06-13 21:14:00,115.323,115.338,115.321,115.337,1696599999.0
2006-06-13 21:15:00,115.34,115.342,115.329,115.339,1668099989.0
2006-06-13 21:16:00,115.335,115.35,115.33,115.337,937599996.0
2006-06-13 21:17:00,115.338,115.351,115.337,115.342,1470599986.0
2006-06-13 21:18:00,115.342,115.351,115.331,115.339,1045799991.0
2006-06-13 21:19:00,115.326,115.331,115.308,115.32,1316600001.0
2006-06-13 21:20:00,115.322,115.336,115.32,115.323,1295900006.0
2006-06-13 21:21:00,115.318,115.318,115.301,115.302,1150000001.0
2006-06-13 21:22:00,115.306,115.319,115.304,115.315,1784400001.0
2006-06-13 21:23:00,115.321,115.33,115.321,115.326,1087299997.0
2006-06-13 21:24:00,115.327,115.335,115.325,115.33,1684399999.0
2006-06-13 21:25:00,115.324,115.324,115.303,115.315,1514300000.0
2006-06-13 21:26:00,115.318,115.33,115.317,115.317,1048200007.0
2006-06-13 21:27:00,115.319,115.326,115.314,115.314,1005600008.0
2006-06-13 21:28:00,115.304,115.306,115.3,115.304,322400002.0
2006-06-13 21:29:00,115.307,115.307,115.284,115.284,902200002.0
2006-06-13 21:30:00,115.286,115.295,115.282,115.282,847600000.0
2006-06-13 21:31:00,115.279,115.287,115.278,115.283,124300000.0
2006-06-13 21:32:00,115.285,115.285,115.279,115.28,981599993.0
2006-06-13 21:33:00,115.279,115.308,115.278,115.278,573799997.0
2006-06-13 21:34:00,115.273,115.273,115.265,115.265,602399998.0
2006-06-13 21:35:00,115.268,115.271,115.261,115.261,380099996.0
2006-06-13 21:36:00,115.26,115.263,115.257,115.262,519399993.0
2006-06-13 21:37:00,115.264,115.27,115.26,115.26,489399998.0
2006-06-13 21:38:00,115.26,115.26,115.252,115.259,222199993.0
2006-06-13 21:39:00,115.263,115.269,115.257,115.269,520400002.0
2006-06-13 21:40:00,115.273,115.277,115.268,115.275,681600004.0
2006-06-13 21:41:00,115.272,115.272,115.264,115.272,626200000.0
2006-06-13 21:42:00,115.278,115.295,115.277,115.29,1016299991.0
2006-06-13 21:43:00,115.285,115.286,115.273,115.28,447200001.0
2006-06-13 21:44:00,115.29,115.294,115.284,115.288,1119199996.0
2006-06-13 21:45:00,115.285,115.288,115.28,115.285,650200009.0
2006-06-13 21:46:00,115.278,115.284,115.272,115.273,696499997.0
2006-06-13 21:47:00,115.267,115.279,115.265,115.278,697599998.0
2006-06-13 21:48:00,115.276,115.28,115.269,115.272,1101299998.0
2006-06-13 21:49:00,115.274,115.28,115.267,115.277,476900000.0
2006-06-13 21:50:00,115.273,115.273,115.267,115.27,159900003.0
2006-06-13 21:51:00,115.275,115.278,115.27,115.275,501599997.0
2006-06-13 21:52:00,115.274,115.274,115.27,115.271,322999999.0
2006-06-13 21:53:00,115.27,115.27,115.265,115.27,345800000.0
2006-06-13 21:54:00,115.268,115.274,115.263,115.271,717500007.0
2006-06-13 21:55:00,115.269,115.277,115.269,115.272,138000003.0
2006-06-13 21:56:00,115.277,115.282,115.273,115.282,780400007.0
2006-06-13 21:57:00,115.283,115.283,115.272,115.272,374199989.0
2006-06-13 21:58:00,115.273,115.283,115.272,115.283,74200001.0
2006-06-13 21:59:00,115.293,115.293,115.27,115.272,499100002.0
2006-06-13 22:00:00,115.268,115.274,115.263,115.269,938299992.0
2006-06-13 22:01:00,115.27,115.276,115.265,115.271,1271900003.0
2006-06-13 22:02:00,115.268,115.282,115.264,115.276,576299995.0
2006-06-13 22:03:00,115.28,115.285,115.275,115.275,343300005.0
2006-06-13 22:04:00,115.278,115.297,115.276,115.289,792899994.0
2006-06-13 22:05:00,115.289,115.292,115.277,115.277,284999999.0
2006-06-13 22:06:00,115.273,115.279,115.273,115.273,138800001.0
2006-06-13 22:07:00,115.271,115.282,115.271,115.282,460200002.0
2006-06-13 22:08:00,115.28,115.289,115.28,115.285,413500004.0
2006-06-13 22:09:00,115.295,115.295,115.29,115.29,137800000.0
2006-06-13 22:10:00,115.293,115.293,115.284,115.287,65000000.0
2006-06-13 22:11:00,115.274,115.285,115.273,115.285,629300002.0
2006-06-13 22:12:00,115.283,115.284,115.269,115.269,404599992.0
2006-06-13 22:13:00,115.266,115.277,115.266,115.277,505100003.0
2006-06-13 22:14:00,115.283,115.294,115.281,115.281,287699996.0
2006-06-13 22:15:00,115.284,115.292,115.281,115.292,222399998.0
2006-06-13 22:16:00,115.295,115.295,115.285,115.285,754199988.0
2006-06-13 22:17:00,115.29,115.305,115.29,115.296,375200000.0
2006-06-13 22:18:00,115.295,115.314,115.295,115.305,519700000.0
2006-06-13 22:19:00,115.305,115.313,115.305,115.313,345700002.0
2006-06-13 22:20:00,115.318,115.331,115.318,115.331,229900002.0
2006-06-13 22:21:00,115.341,115.359,115.341,115.357,189700003.0
2006-06-13 22:22:00,115.353,115.369,115.343,115.369,330199997.0
2006-06-13 22:23:00,115.374,115.384,115.374,115.378,250899999.0
2006-06-13 22:24:00,115.375,115.376,115.366,115.376,236200005.0
2006-06-13 22:25:00,115.384,115.384,115.355,115.36,297300000.0
2006-06-13 22:26:00,115.352,115.36,115.35,115.358,433099999.0
2006-06-13 22:27:00,115.365,115.366,115.352,115.358,1021099990.0
2006-06-13 22:28:00,115.355,115.355,115.345,115.355,358700006.0
2006-06-13 22:29:00,115.353,115.357,115.345,115.345,214799996.0
2006-06-13 22:30:00,115.352,115.357,115.352,115.353,244299999.0
2006-06-13 22:31:00,115.355,115.355,115.355,115.355,226099999.0
2006-06-13 22:32:00,115.355,115.355,115.35,115.355,326300009.0
2006-06-13 22:33:00,115.36,115.36,115.352,115.355,684099996.0
2006-06-13 22:34:00,115.35,115.354,115.343,115.345,935099993.0
2006-06-13 22:35:00,115.345,115.347,115.337,115.347,139599999.0
2006-06-13 22:36:00,115.349,115.353,115.341,115.346,901100005.0
2006-06-13 22:37:00,115.341,115.342,115.335,115.341,185600002.0
2006-06-13 22:38:00,115.343,115.345,115.336,115.343,79100001.0
2006-06-13 22:39:00,115.345,115.351,115.345,115.35,440999994.0
2006-06-13 22:40:00,115.354,115.363,115.352,115.353,632300007.0
2006-06-13 22:41:00,115.36,115.367,115.36,115.366,349600000.0
2006-06-13 22:42:00,115.365,115.371,115.364,115.369,267799997.0
2006-06-13 22:43:00,115.375,115.389,115.372,115.38,507500000.0
2006-06-13 22:44:00,115.393,115.413,115.393,115.409,228000005.0
2006-06-13 22:45:00,115.416,115.416,115.392,115.392,415299995.0
2006-06-13 22:46:00,115.39,115.396,115.387,115.388,312699995.0
2006-06-13 22:47:00,115.402,115.403,115.393,115.394,290699998.0
2006-06-13 22:48:00,115.394,115.398,115.385,115.385,344300005.0
2006-06-13 22:49:00,115.395,115.397,115.385,115.397,467100002.0
2006-06-13 22:50:00,115.392,115.392,115.378,115.38,390800005.0
2006-06-13 22:51:00,115.39,115.392,115.377,115.382,264299999.0
2006-06-13 22:52:00,115.383,115.407,115.383,115.398,213400005.0
2006-06-13 22:53:00,115.405,115.41,115.398,115.398,499199999.0
2006-06-13 22:54:00,115.4,115.405,115.395,115.405,371499992.0
2006-06-13 22:55:00,115.406,115.406,115.385,115.39,313199999.0
2006-06-13 22:56:00,115.385,115.391,115.377,115.377,249999998.0
2006-06-13 22:57:00,115.374,115.38,115.374,115.375,342700006.0
2006-06-13 22:58:00,115.378,115.389,115.37,115.384,325100003.0
2006-06-13 22:59:00,115.37,115.375,115.36,115.365,333099996.0
2006-06-13 23:00:00,115.373,115.426,115.373,115.417,214200001.0
2006-06-13 23:01:00,115.42,115.424,115.381,115.398,233899998.0
2006-06-13 23:02:00,115.4,115.416,115.391,115.406,102899998.0
2006-06-13 23:03:00,115.395,115.41,115.395,115.395,133900003.0
2006-06-13 23:04:00,115.383,115.394,115.367,115.375,146000000.0
2006-06-13 23:05:00,115.37,115.398,115.364,115.394,388500001.0
2006-06-13 23:06:00,115.407,115.42,115.381,115.393,240500000.0
2006-06-13 23:07:00,115.41,115.41,115.376,115.381,335300007.0
2006-06-13 23:08:00,115.379,115.432,115.379,115.416,375900000.0
2006-06-13 23:09:00,115.422,115.426,115.391,115.398,378299998.0
2006-06-13 23:10:00,115.385,115.4,115.37,115.381,266999998.0
2006-06-13 23:11:00,115.392,115.4,115.376,115.389,190200001.0
2006-06-13 23:12:00,115.395,115.402,115.371,115.401,301700000.0
2006-06-13 23:13:00,115.398,115.398,115.372,115.382,250499998.0
2006-06-13 23:14:00,115.39,115.391,115.359,115.382,146200002.0
2006-06-13 23:15:00,115.393,115.396,115.362,115.384,400699988.0
2006-06-13 23:16:00,115.372,115.38,115.345,115.35,255300002.0
2006-06-13 23:17:00,115.35,115.363,115.343,115.349,106799998.0
2006-06-13 23:18:00,115.355,115.366,115.322,115.333,176000005.0
2006-06-13 23:19:00,115.347,115.366,115.336,115.35,185000002.0
2006-06-13 23:20:00,115.367,115.374,115.337,115.353,148600000.0
2006-06-13 23:21:00,115.356,115.374,115.347,115.371,197600001.0
2006-06-13 23:22:00,115.355,115.383,115.351,115.373,339099998.0
2006-06-13 23:23:00,115.38,115.386,115.357,115.36,286600007.0
2006-06-13 23:24:00,115.355,115.363,115.289,115.289,188200000.0
2006-06-13 23:25:00,115.31,115.314,115.255,115.272,331800000.0
2006-06-13 23:26:00,115.271,115.294,115.267,115.294,278900003.0
2006-06-13 23:27:00,115.294,115.311,115.255,115.311,186200001.0
2006-06-13 23:28:00,115.313,115.364,115.305,115.364,200100001.0
2006-06-13 23:29:00,115.359,115.359,115.304,115.306,168900002.0
2006-06-13 23:30:00,115.31,115.313,115.304,115.313,273700000.0
2006-06-13 23:31:00,115.312,115.314,115.308,115.311,224800001.0
2006-06-13 23:32:00,115.302,115.31,115.302,115.31,144200003.0
2006-06-13 23:33:00,115.307,115.307,115.294,115.3,147700002.0
2006-06-13 23:34:00,115.301,115.305,115.292,115.294,267100000.0
2006-06-13 23:35:00,115.296,115.301,115.293,115.293,288300006.0
2006-06-13 23:36:00,115.295,115.298,115.289,115.293,166699999.0
2006-06-13 23:37:00,115.28,115.28,115.26,115.26,310600003.0
2006-06-13 23:38:00,115.258,115.262,115.254,115.258,204800004.0
2006-06-13 23:39:00,115.265,115.272,115.26,115.267,299899991.0
2006-06-13 23:40:00,115.262,115.271,115.259,115.266,170099997.0
2006-06-13 23:41:00,115.264,115.27,115.243,115.27,179599997.0
2006-06-13 23:42:00,115.268,115.273,115.264,115.273,189700001.0
2006-06-13 23:43:00,115.265,115.269,115.247,115.255,99800001.0
2006-06-13 23:44:00,115.248,115.251,115.242,115.242,185700001.0
2006-06-13 23:45:00,115.247,115.269,115.247,115.258,334199994.0
2006-06-13 23:46:00,115.267,115.267,115.26,115.26,306100003.0
2006-06-13 23:47:00,115.258,115.27,115.248,115.249,191900000.0
2006-06-13 23:48:00,115.257,115.27,115.255,115.258,288200004.0
2006-06-13 23:49:00,115.26,115.279,115.26,115.262,333499999.0
2006-06-13 23:50:00,115.255,115.271,115.255,115.271,240400004.0
2006-06-13 23:51:00,115.267,115.27,115.263,115.263,65600000.0
2006-06-13 23:52:00,115.28,115.288,115.278,115.278,251399997.0
2006-06-13 23:53:00,115.28,115.28,115.268,115.277,322599996.0
2006-06-13 23:54:00,115.29,115.299,115.288,115.288,156599999.0
2006-06-13 23:55:00,115.289,115.289,115.283,115.286,162299997.0
2006-06-13 23:56:00,115.286,115.286,115.268,115.27,342300002.0
2006-06-13 23:57:00,115.273,115.282,115.273,115.277,108400000.0
2006-06-13 23:58:00,115.283,115.283,115.27,115.27,206900001.0
2006-06-13 23:59:00,115.277,115.283,115.267,115.267,326200003.0
2006-06-14 00:00:00,115.287,115.295,115.274,115.284,316900003.0
2006-06-14 00:01:00,115.282,115.289,115.281,115.285,276900005.0
2006-06-14 00:02:00,115.283,115.289,115.27,115.27,232999999.0
2006-06-14 00:03:00,115.262,115.262,115.251,115.251,231599998.0
2006-06-14 00:04:00,115.255,115.272,115.255,115.258,288700001.0
2006-06-14 00:05:00,115.258,115.265,115.25,115.265,198300003.0
2006-06-14 00:06:00,115.259,115.263,115.25,115.263,172199999.0
2006-06-14 00:07:00,115.268,115.282,115.268,115.282,251100005.0
2006-06-14 00:08:00,115.281,115.281,115.264,115.267,219399996.0
2006-06-14 00:09:00,115.263,115.263,115.249,115.257,206100002.0
2006-06-14 00:10:00,115.25,115.25,115.232,115.244,139500003.0
2006-06-14 00:11:00,115.243,115.265,115.234,115.265,391699996.0
2006-06-14 00:12:00,115.268,115.273,115.266,115.269,177000004.0
2006-06-14 00:13:00,115.27,115.278,115.27,115.275,285400006.0
2006-06-14 00:14:00,115.271,115.271,115.252,115.252,347399999.0
2006-06-14 00:15:00,115.253,115.253,115.234,115.238,117300000.0
2006-06-14 00:16:00,115.229,115.231,115.222,115.228,189499999.0
2006-06-14 00:17:00,115.226,115.236,115.226,115.235,252699999.0
2006-06-14 00:18:00,115.243,115.243,115.232,115.232,224500000.0
2006-06-14 00:19:00,115.23,115.243,115.226,115.226,188200001.0
2006-06-14 00:20:00,115.233,115.243,115.229,115.243,227399998.0
2006-06-14 00:21:00,115.24,115.245,115.234,115.237,285399998.0
2006-06-14 00:22:00,115.229,115.239,115.225,115.234,146900000.0
2006-06-14 00:23:00,115.235,115.235,115.23,115.23,218700004.0
2006-06-14 00:24:00,115.227,115.235,115.225,115.23,231800000.0
2006-06-14 00:25:00,115.23,115.235,115.23,115.232,156899998.0
2006-06-14 00:26:00,115.235,115.235,115.23,115.235,240200003.0
2006-06-14 00:27:00,115.235,115.235,115.225,115.225,176400003.0
2006-06-14 00:28:00,115.233,115.235,115.227,115.235,104500000.0
2006-06-14 00:29:00,115.235,115.235,115.227,115.235,267799998.0
2006-06-14 00:30:00,115.237,115.243,115.23,115.243,73500000.0
2006-06-14 00:31:00,115.247,115.253,115.242,115.253,303499997.0
2006-06-14 00:32:00,115.255,115.255,115.245,115.245,342799998.0
2006-06-14 00:33:00,115.252,115.252,115.234,115.243,282800003.0
2006-06-14 00:34:00,115.249,115.251,115.249,115.251,82999998.0
2006-06-14 00:35:00,115.259,115.288,115.259,115.276,490299998.0
2006-06-14 00:36:00,115.272,115.272,115.245,115.245,360399997.0
2006-06-14 00:37:00,115.247,115.25,115.24,115.25,266699995.0
2006-06-14 00:38:00,115.252,115.253,115.25,115.25,292799998.0
2006-06-14 00:39:00,115.258,115.259,115.238,115.252,87700000.0
2006-06-14 00:40:00,115.253,115.253,115.234,115.234,119499997.0
2006-06-14 00:41:00,115.238,115.253,115.238,115.253,237999995.0
2006-06-14 00:42:00,115.252,115.252,115.234,115.248,359999994.0
2006-06-14 00:43:00,115.252,115.252,115.238,115.248,326000000.0
2006-06-14 00:44:00,115.237,115.252,115.234,115.246,265199992.0
2006-06-14 00:45:00,115.253,115.253,115.242,115.242,185799997.0
2006-06-14 00:46:00,115.246,115.25,115.242,115.249,261900004.0
2006-06-14 00:47:00,115.255,115.255,115.252,115.255,110900002.0
2006-06-14 00:48:00,115.255,115.255,115.25,115.25,289500002.0
2006-06-14 00:49:00,115.247,115.255,115.247,115.255,198299998.0
2006-06-14 00:50:00,115.251,115.251,115.239,115.239,77500000.0
2006-06-14 00:51:00,115.241,115.246,115.238,115.239,106500003.0
2006-06-14 00:52:00,115.227,115.237,115.227,115.228,253300002.0
2006-06-14 00:53:00,115.23,115.235,115.227,115.235,204299999.0
2006-06-14 00:54:00,115.241,115.241,115.232,115.232,138300003.0
2006-06-14 00:55:00,115.232,115.243,115.232,115.243,129799998.0
2006-06-14 00:56:00,115.24,115.244,115.229,115.229,151399997.0
2006-06-14 00:57:00,115.225,115.235,115.225,115.23,252400003.0
2006-06-14 00:58:00,115.235,115.235,115.235,115.235,48900000.0
2006-06-14 00:59:00,115.238,115.242,115.236,115.242,114899997.0
2006-06-14 01:00:00,115.235,115.239,115.235,115.235,134499996.0
2006-06-14 01:01:00,115.235,115.235,115.225,115.232,147899999.0
2006-06-14 01:02:00,115.23,115.235,115.225,115.23,189400000.0
2006-06-14 01:03:00,115.23,115.237,115.222,115.235,223200003.0
2006-06-14 01:04:00,115.232,115.232,115.22,115.229,143599998.0
2006-06-14 01:05:00,115.236,115.239,115.236,115.239,62799998.0
2006-06-14 01:06:00,115.241,115.245,115.234,115.245,243000004.0
2006-06-14 01:07:00,115.239,115.249,115.238,115.249,263899994.0
2006-06-14 01:08:00,115.253,115.257,115.248,115.256,280200004.0
2006-06-14 01:09:00,115.254,115.254,115.245,115.245,296800006.0
2006-06-14 01:10:00,115.25,115.252,115.245,115.245,282299997.0
2006-06-14 01:11:00,115.245,115.25,115.242,115.25,313300003.0
2006-06-14 01:12:00,115.245,115.25,115.245,115.25,101499997.0
2006-06-14 01:13:00,115.239,115.247,115.236,115.239,178699995.0
2006-06-14 01:14:00,115.245,115.247,115.245,115.247,35200000.0
2006-06-14 01:15:00,115.255,115.255,115.245,115.249,189900000.0
2006-06-14 01:16:00,115.252,115.252,115.243,115.25,252700000.0
2006-06-14 01:17:00,115.253,115.258,115.245,115.258,292400001.0
2006-06-14 01:18:00,115.257,115.257,115.247,115.257,263399997.0
2006-06-14 01:19:00,115.251,115.263,115.248,115.26,182900005.0
2006-06-14 01:20:00,115.26,115.26,115.252,115.256,168499997.0
2006-06-14 01:21:00,115.26,115.267,115.259,115.259,248500002.0
2006-06-14 01:22:00,115.25,115.259,115.25,115.255,354599996.0
2006-06-14 01:23:00,115.258,115.258,115.25,115.257,151300001.0
2006-06-14 01:24:00,115.248,115.262,115.248,115.255,301700001.0
2006-06-14 01:25:00,115.255,115.259,115.25,115.256,227900003.0
2006-06-14 01:26:00,115.252,115.255,115.242,115.248,189700003.0
2006-06-14 01:27:00,115.258,115.258,115.246,115.252,201999997.0
2006-06-14 01:28:00,115.245,115.264,115.245,115.264,48100000.0
2006-06-14 01:29:00,115.262,115.283,115.262,115.283,433300005.0
2006-06-14 01:30:00,115.272,115.285,115.272,115.285,239099996.0
2006-06-14 01:31:00,115.29,115.295,115.281,115.287,317700002.0
2006-06-14 01:32:00,115.281,115.284,115.256,115.268,288499996.0
2006-06-14 01:33:00,115.266,115.271,115.265,115.267,113000001.0
2006-06-14 01:34:00,115.258,115.27,115.254,115.265,376099998.0
2006-06-14 01:35:00,115.272,115.275,115.266,115.27,243899993.0
2006-06-14 01:36:00,115.268,115.283,115.264,115.283,121300000.0
2006-06-14 01:37:00,115.288,115.288,115.266,115.266,273199997.0
2006-06-14 01:38:00,115.271,115.272,115.259,115.269,445100006.0
2006-06-14 01:39:00,115.26,115.273,115.26,115.263,200700003.0
2006-06-14 01:40:00,115.267,115.267,115.258,115.258,171999999.0
2006-06-14 01:41:00,115.267,115.267,115.259,115.259,137700003.0
2006-06-14 01:42:00,115.256,115.258,115.254,115.256,108900003.0
2006-06-14 01:43:00,115.244,115.244,115.218,115.232,126600002.0
2006-06-14 01:44:00,115.232,115.241,115.232,115.24,159500000.0
2006-06-14 01:45:00,115.236,115.236,115.218,115.218,330899997.0
2006-06-14 01:46:00,115.217,115.223,115.213,115.223,153699998.0
2006-06-14 01:47:00,115.225,115.238,115.225,115.23,204900001.0
2006-06-14 01:48:00,115.238,115.243,115.227,115.227,242300002.0
2006-06-14 01:49:00,115.223,115.223,115.212,115.223,244199999.0
2006-06-14 01:50:00,115.215,115.22,115.215,115.219,301299997.0
2006-06-14 01:51:00,115.226,115.23,115.222,115.23,189000001.0
2006-06-14 01:52:00,115.232,115.232,115.217,115.217,135400000.0
2006-06-14 01:53:00,115.221,115.232,115.217,115.232,162799999.0
2006-06-14 01:54:00,115.23,115.237,115.225,115.232,191399999.0
2006-06-14 01:55:00,115.232,115.233,115.22,115.227,278300005.0
2006-06-14 01:56:00,115.221,115.228,115.219,115.22,292500000.0
2006-06-14 01:57:00,115.214,115.232,115.214,115.232,165800000.0
2006-06-14 01:58:00,115.235,115.235,115.23,115.232,115399997.0
2006-06-14 01:59:00,115.233,115.233,115.221,115.222,307499996.0
2006-06-14 02:00:00,115.225,115.234,115.222,115.234,275699997.0
2006-06-14 02:01:00,115.229,115.234,115.224,115.228,175200004.0
2006-06-14 02:02:00,115.223,115.232,115.223,115.232,346000002.0
2006-06-14 02:03:00,115.223,115.223,115.212,115.215,187199999.0
2006-06-14 02:04:00,115.208,115.208,115.185,115.185,165800003.0
2006-06-14 02:05:00,115.191,115.198,115.191,115.191,201300005.0
2006-06-14 02:06:00,115.198,115.202,115.195,115.195,192900002.0
2006-06-14 02:07:00,115.191,115.198,115.191,115.197,158199999.0
2006-06-14 02:08:00,115.191,115.191,115.155,115.155,178499996.0
2006-06-14 02:09:00,115.147,115.147,115.109,115.115,210399997.0
2006-06-14 02:10:00,115.105,115.132,115.101,115.128,258699996.0
2006-06-14 02:11:00,115.129,115.135,115.115,115.115,211300003.0
2006-06-14 02:12:00,115.124,115.125,115.099,115.105,171099998.0
2006-06-14 02:13:00,115.1,115.109,115.085,115.085,240599997.0
2006-06-14 02:14:00,115.092,115.11,115.092,115.101,227800000.0
2006-06-14 02:15:00,115.102,115.108,115.102,115.104,217600000.0
2006-06-14 02:16:00,115.11,115.119,115.105,115.111,191699995.0
2006-06-14 02:17:00,115.108,115.119,115.105,115.11,330800010.0
2006-06-14 02:18:00,115.109,115.145,115.109,115.141,204299999.0
2006-06-14 02:19:00,115.143,115.161,115.143,115.15,122699998.0
2006-06-14 02:20:00,115.147,115.155,115.147,115.15,122699998.0
2006-06-14 02:21:00,115.157,115.178,115.157,115.177,153300000.0
2006-06-14 02:22:00,115.172,115.183,115.171,115.183,253600001.0
2006-06-14 02:23:00,115.182,115.187,115.177,115.186,242800003.0
2006-06-14 02:24:00,115.2,115.209,115.2,115.208,205299996.0
2006-06-14 02:25:00,115.208,115.21,115.191,115.195,312899995.0
2006-06-14 02:26:00,115.192,115.192,115.179,115.18,146899999.0
2006-06-14 02:27:00,115.18,115.182,115.168,115.182,245300002.0
2006-06-14 02:28:00,115.176,115.182,115.167,115.167,68299998.0
2006-06-14 02:29:00,115.178,115.184,115.176,115.177,309399998.0
2006-06-14 02:30:00,115.182,115.187,115.16,115.18,182000000.0
2006-06-14 02:31:00,115.183,115.183,115.175,115.176,227600001.0
2006-06-14 02:32:00,115.182,115.182,115.172,115.176,333499998.0
2006-06-14 02:33:00,115.172,115.172,115.16,115.162,121400002.0
2006-06-14 02:34:00,115.16,115.164,115.155,115.158,261700007.0
2006-06-14 02:35:00,115.146,115.16,115.146,115.155,322300002.0
2006-06-14 02:36:00,115.154,115.158,115.149,115.157,148699997.0
2006-06-14 02:37:00,115.158,115.158,115.147,115.151,177699999.0
2006-06-14 02:38:00,115.151,115.161,115.149,115.149,235699999.0
2006-06-14 02:39:00,115.147,115.162,115.147,115.158,220399998.0
2006-06-14 02:40:00,115.164,115.172,115.161,115.17,222600001.0
2006-06-14 02:41:00,115.176,115.187,115.176,115.177,199799998.0
2006-06-14 02:42:00,115.175,115.193,115.175,115.188,213099999.0
2006-06-14 02:43:00,115.192,115.192,115.171,115.176,176200001.0
2006-06-14 02:44:00,115.185,115.199,115.185,115.196,248199996.0
2006-06-14 02:45:00,115.183,115.196,115.183,115.189,461400003.0
2006-06-14 02:46:00,115.197,115.208,115.197,115.2,82800001.0
2006-06-14 02:47:00,115.194,115.201,115.193,115.197,381799997.0
2006-06-14 02:48:00,115.193,115.193,115.182,115.187,353599998.0
2006-06-14 02:49:00,115.185,115.185,115.154,115.162,259699998.0
2006-06-14 02:50:00,115.158,115.164,115.154,115.157,351600004.0
2006-06-14 02:51:00,115.16,115.189,115.157,115.186,218500005.0
2006-06-14 02:52:00,115.193,115.193,115.181,115.185,183600000.0
2006-06-14 02:53:00,115.19,115.195,115.185,115.195,137499996.0
2006-06-14 02:54:00,115.198,115.204,115.197,115.197,157999999.0
2006-06-14 02:55:00,115.199,115.205,115.198,115.204,490400002.0
2006-06-14 02:56:00,115.199,115.199,115.184,115.194,253900001.0
2006-06-14 02:57:00,115.19,115.19,115.175,115.175,144700000.0
2006-06-14 02:58:00,115.182,115.182,115.163,115.163,135700003.0
2006-06-14 02:59:00,115.163,115.165,115.16,115.16,294999995.0
2006-06-14 03:00:00,115.158,115.166,115.158,115.166,168999999.0
2006-06-14 03:01:00,115.174,115.181,115.168,115.169,221099996.0
2006-06-14 03:02:00,115.174,115.175,115.164,115.168,142700000.0
2006-06-14 03:03:00,115.175,115.189,115.175,115.181,92100002.0
2006-06-14 03:04:00,115.174,115.184,115.174,115.179,307999997.0
2006-06-14 03:05:00,115.172,115.18,115.165,115.173,208400000.0
2006-06-14 03:06:00,115.18,115.18,115.165,115.175,160099997.0
2006-06-14 03:07:00,115.174,115.199,115.174,115.181,207500000.0
2006-06-14 03:08:00,115.185,115.188,115.113,115.113,233599996.0
2006-06-14 03:09:00,115.1,115.107,115.093,115.107,263600000.0
2006-06-14 03:10:00,115.112,115.121,115.106,115.115,125899998.0
2006-06-14 03:11:00,115.121,115.121,115.067,115.067,224699998.0
2006-06-14 03:12:00,115.074,115.077,115.066,115.076,243399999.0
2006-06-14 03:13:00,115.073,115.073,115.061,115.066,341899998.0
2006-06-14 03:14:00,115.067,115.067,115.048,115.054,326399998.0
2006-06-14 03:15:00,115.052,115.06,115.046,115.056,213000001.0
2006-06-14 03:16:00,115.047,115.062,115.047,115.062,131199999.0
2006-06-14 03:17:00,115.062,115.081,115.061,115.081,290499996.0
2006-06-14 03:18:00,115.088,115.097,115.087,115.097,142100001.0
2006-06-14 03:19:00,115.107,115.112,115.098,115.107,221000001.0
2006-06-14 03:20:00,115.101,115.101,115.072,115.072,151999998.0
2006-06-14 03:21:00,115.077,115.09,115.077,115.09,99200002.0
2006-06-14 03:22:00,115.094,115.094,115.083,115.086,135400001.0
2006-06-14 03:23:00,115.079,115.083,115.073,115.073,250600001.0
2006-06-14 03:24:00,115.079,115.09,115.079,115.085,165099998.0
2006-06-14 03:25:00,115.09,115.098,115.08,115.08,163700005.0
2006-06-14 03:26:00,115.092,115.092,115.072,115.072,376900001.0
2006-06-14 03:27:00,115.064,115.064,115.053,115.056,317400004.0
2006-06-14 03:28:00,115.057,115.061,115.053,115.057,279300001.0
2006-06-14 03:29:00,115.06,115.069,115.06,115.067,81100002.0
2006-06-14 03:30:00,115.055,115.069,115.055,115.065,276700004.0
2006-06-14 03:31:00,115.068,115.071,115.061,115.061,206799999.0
2006-06-14 03:32:00,115.062,115.071,115.06,115.06,266500003.0
2006-06-14 03:33:00,115.061,115.061,115.034,115.034,304799997.0
2006-06-14 03:34:00,115.038,115.043,115.036,115.038,152700003.0
2006-06-14 03:35:00,115.031,115.042,115.031,115.042,224899996.0
2006-06-14 03:36:00,115.04,115.052,115.035,115.052,168899999.0
2006-06-14 03:37:00,115.048,115.064,115.048,115.064,197200000.0
2006-06-14 03:38:00,115.071,115.071,115.059,115.068,165199999.0
2006-06-14 03:39:00,115.064,115.068,115.058,115.063,312600000.0
2006-06-14 03:40:00,115.068,115.091,115.066,115.091,290000000.0
2006-06-14 03:41:00,115.085,115.085,115.056,115.064,196499997.0
2006-06-14 03:42:00,115.063,115.068,115.055,115.061,184900005.0
2006-06-14 03:43:00,115.055,115.055,115.043,115.043,276100002.0
2006-06-14 03:44:00,115.044,115.055,115.039,115.054,273800004.0
2006-06-14 03:45:00,115.053,115.061,115.04,115.061,363499995.0
2006-06-14 03:46:00,115.064,115.076,115.064,115.076,314500000.0
2006-06-14 03:47:00,115.095,115.115,115.095,115.105,168100000.0
2006-06-14 03:48:00,115.102,115.102,115.069,115.069,120500001.0
2006-06-14 03:49:00,115.071,115.078,115.071,115.075,121199999.0
2006-06-14 03:50:00,115.078,115.078,115.057,115.063,117800001.0
2006-06-14 03:51:00,115.064,115.09,115.064,115.085,238299997.0
2006-06-14 03:52:00,115.091,115.109,115.091,115.106,358499997.0
2006-06-14 03:53:00,115.098,115.108,115.097,115.099,186200004.0
2006-06-14 03:54:00,115.097,115.115,115.097,115.115,286600003.0
2006-06-14 03:55:00,115.111,115.117,115.108,115.111,234299998.0
2006-06-14 03:56:00,115.112,115.122,115.112,115.122,66100000.0
2006-06-14 03:57:00,115.122,115.129,115.119,115.125,339799999.0
2006-06-14 03:58:00,115.116,115.121,115.115,115.117,170500000.0
2006-06-14 03:59:00,115.111,115.111,115.087,115.087,391600001.0
2006-06-14 04:00:00,115.098,115.099,115.08,115.089,420599992.0
2006-06-14 04:01:00,115.094,115.11,115.094,115.105,376200008.0
2006-06-14 04:02:00,115.096,115.099,115.096,115.099,104400002.0
2006-06-14 04:03:00,115.098,115.101,115.092,115.092,255799997.0
2006-06-14 04:04:00,115.095,115.095,115.085,115.095,268599997.0
2006-06-14 04:05:00,115.094,115.094,115.08,115.087,265900002.0
2006-06-14 04:06:00,115.095,115.095,115.088,115.095,333499996.0
2006-06-14 04:07:00,115.093,115.095,115.085,115.09,212799999.0
2006-06-14 04:08:00,115.088,115.094,115.083,115.088,275799998.0
2006-06-14 04:09:00,115.082,115.082,115.065,115.067,103999998.0
2006-06-14 04:10:00,115.07,115.075,115.065,115.075,249800005.0
2006-06-14 04:11:00,115.073,115.08,115.073,115.078,226300001.0
2006-06-14 04:12:00,115.082,115.085,115.072,115.085,165899999.0
2006-06-14 04:13:00,115.075,115.085,115.075,115.078,249800001.0
2006-06-14 04:14:00,115.083,115.09,115.072,115.09,213200005.0
2006-06-14 04:15:00,115.093,115.093,115.081,115.092,305499995.0
2006-06-14 04:16:00,115.089,115.134,115.089,115.134,257599997.0
2006-06-14 04:17:00,115.131,115.15,115.13,115.15,133700000.0
2006-06-14 04:18:00,115.137,115.138,115.113,115.12,191399996.0
2006-06-14 04:19:00,115.113,115.113,115.096,115.098,214699998.0
2006-06-14 04:20:00,115.092,115.101,115.092,115.101,214200000.0
2006-06-14 04:21:00,115.097,115.106,115.096,115.1,210799998.0
2006-06-14 04:22:00,115.107,115.113,115.105,115.11,250500000.0
2006-06-14 04:23:00,115.111,115.123,115.111,115.123,101199998.0
2006-06-14 04:24:00,115.118,115.125,115.118,115.125,336799999.0
2006-06-14 04:25:00,115.12,115.125,115.118,115.125,219099999.0
2006-06-14 04:26:00,115.117,115.125,115.115,115.123,328800005.0
2006-06-14 04:27:00,115.118,115.119,115.102,115.102,157799997.0
2006-06-14 04:28:00,115.103,115.105,115.097,115.098,174200000.0
2006-06-14 04:29:00,115.103,115.11,115.1,115.1,150499998.0
2006-06-14 04:30:00,115.09,115.101,115.09,115.092,209400003.0
2006-06-14 04:31:00,115.092,115.1,115.092,115.095,248699997.0
2006-06-14 04:32:00,115.09,115.092,115.082,115.082,166999996.0
2006-06-14 04:33:00,115.08,115.085,115.08,115.085,311899995.0
2006-06-14 04:34:00,115.092,115.105,115.092,115.101,246599996.0
2006-06-14 04:35:00,115.11,115.118,115.105,115.117,280199996.0
2006-06-14 04:36:00,115.107,115.115,115.105,115.115,124099997.0
2006-06-14 04:37:00,115.112,115.12,115.11,115.11,273800001.0
2006-06-14 04:38:00,115.117,115.123,115.115,115.117,226000003.0
2006-06-14 04:39:00,115.11,115.11,115.102,115.102,99400002.0
2006-06-14 04:40:00,115.105,115.105,115.1,115.1,54799998.0
2006-06-14 04:41:00,115.098,115.106,115.098,115.105,267300007.0
2006-06-14 04:42:00,115.115,115.115,115.107,115.108,146300002.0
2006-06-14 04:43:00,115.118,115.118,115.11,115.11,46200001.0
2006-06-14 04:44:00,115.113,115.118,115.108,115.11,318099997.0
2006-06-14 04:45:00,115.115,115.118,115.102,115.115,254500000.0
2006-06-14 04:46:00,115.115,115.118,115.11,115.11,202199999.0
2006-06-14 04:47:00,115.118,115.121,115.115,115.117,237899994.0
2006-06-14 04:48:00,115.115,115.115,115.102,115.106,253800001.0
2006-06-14 04:49:00,115.108,115.113,115.102,115.11,289699999.0
2006-06-14 04:50:00,115.108,115.112,115.1,115.1,271999996.0
2006-06-14 04:51:00,115.104,115.111,115.104,115.111,50800002.0
2006-06-14 04:52:00,115.118,115.118,115.108,115.108,109399998.0
2006-06-14 04:53:00,115.11,115.11,115.1,115.1,97200001.0
2006-06-14 04:54:00,115.115,115.115,115.108,115.115,170099999.0
2006-06-14 04:55:00,115.115,115.115,115.107,115.107,114799999.0
2006-06-14 04:56:00,115.107,115.11,115.1,115.102,225799997.0
2006-06-14 04:57:00,115.095,115.105,115.095,115.105,166800001.0
2006-06-14 04:58:00,115.103,115.108,115.103,115.108,15000000.0
2006-06-14 04:59:00,115.105,115.105,115.1,115.103,224200000.0
2006-06-14 05:00:00,115.102,115.103,115.092,115.103,154799998.0
2006-06-14 05:01:00,115.099,115.103,115.09,115.095,219499999.0
2006-06-14 05:02:00,115.089,115.099,115.089,115.097,135399998.0
2006-06-14 05:03:00,115.108,115.108,115.1,115.108,259499994.0
2006-06-14 05:04:00,115.112,115.112,115.099,115.1,233499997.0
2006-06-14 05:05:00,115.103,115.105,115.098,115.103,310799994.0
2006-06-14 05:06:00,115.105,115.105,115.093,115.1,246099999.0
2006-06-14 05:07:00,115.105,115.105,115.1,115.1,50200001.0
2006-06-14 05:08:00,115.101,115.103,115.092,115.098,80300000.0
2006-06-14 05:09:00,115.097,115.105,115.097,115.105,329599996.0
2006-06-14 05:10:00,115.105,115.105,115.097,115.1,289599998.0
2006-06-14 05:11:00,115.1,115.112,115.099,115.112,255800001.0
2006-06-14 05:12:00,115.108,115.113,115.106,115.113,150899998.0
2006-06-14 05:13:00,115.115,115.115,115.11,115.115,41000000.0
2006-06-14 05:14:00,115.115,115.115,115.11,115.11,164500001.0
2006-06-14 05:15:00,115.104,115.112,115.102,115.108,232900000.0
2006-06-14 05:16:00,115.11,115.115,115.105,115.115,235499999.0
2006-06-14 05:17:00,115.113,115.113,115.102,115.112,157999999.0
2006-06-14 05:18:00,115.108,115.108,115.108,115.108,13600000.0
2006-06-14 05:19:00,115.107,115.115,115.105,115.105,432799999.0
2006-06-14 05:20:00,115.115,115.115,115.115,115.115,8000000.0
2006-06-14 05:21:00,115.116,115.129,115.116,115.125,186699999.0
2006-06-14 05:22:00,115.129,115.131,115.122,115.127,170600002.0
2006-06-14 05:23:00,115.121,115.131,115.118,115.131,337200001.0
2006-06-14 05:24:00,115.138,115.138,115.132,115.133,250099996.0
2006-06-14 05:25:00,115.133,115.15,115.133,115.15,277700003.0
2006-06-14 05:26:00,115.15,115.18,115.15,115.157,393900001.0
2006-06-14 05:27:00,115.168,115.173,115.168,115.173,30300000.0
2006-06-14 05:28:00,115.188,115.19,115.174,115.177,130900000.0
2006-06-14 05:29:00,115.172,115.172,115.161,115.168,181400006.0
2006-06-14 05:30:00,115.173,115.173,115.164,115.173,99900000.0
2006-06-14 05:31:00,115.163,115.163,115.135,115.143,201599998.0
2006-06-14 05:32:00,115.143,115.164,115.135,115.139,178800000.0
2006-06-14 05:33:00,115.137,115.143,115.132,115.143,380599998.0
2006-06-14 05:34:00,115.14,115.148,115.14,115.14,426599993.0
2006-06-14 05:35:00,115.145,115.145,115.138,115.14,211800001.0
2006-06-14 05:36:00,115.145,115.145,115.133,115.133,95799999.0
2006-06-14 05:37:00,115.144,115.163,115.144,115.163,201200005.0
2006-06-14 05:38:00,115.162,115.162,115.147,115.162,126800002.0
2006-06-14 05:39:00,115.163,115.173,115.162,115.173,170899996.0
2006-06-14 05:40:00,115.173,115.187,115.163,115.186,241600003.0
2006-06-14 05:41:00,115.188,115.2,115.188,115.19,274299998.0
2006-06-14 05:42:00,115.185,115.185,115.174,115.18,205600000.0
2006-06-14 05:43:00,115.183,115.189,115.18,115.186,254099997.0
2006-06-14 05:44:00,115.178,115.179,115.173,115.173,229600003.0
2006-06-14 05:45:00,115.173,115.181,115.164,115.181,95800000.0
2006-06-14 05:46:00,115.18,115.18,115.175,115.176,222100004.0
2006-06-14 05:47:00,115.18,115.185,115.18,115.185,269700003.0
2006-06-14 05:48:00,115.183,115.183,115.174,115.183,191700003.0
2006-06-14 05:49:00,115.181,115.181,115.17,115.17,262600005.0
2006-06-14 05:50:00,115.177,115.183,115.175,115.183,121300003.0
2006-06-14 05:51:00,115.183,115.183,115.177,115.177,205799997.0
2006-06-14 05:52:00,115.169,115.169,115.159,115.159,101699999.0
2006-06-14 05:53:00,115.155,115.165,115.155,115.16,155500002.0
2006-06-14 05:54:00,115.159,115.16,115.144,115.148,221100003.0
2006-06-14 05:55:00,115.147,115.153,115.145,115.147,260499996.0
2006-06-14 05:56:00,115.143,115.143,115.13,115.132,228399996.0
2006-06-14 05:57:00,115.127,115.127,115.121,115.121,196799996.0
2006-06-14 05:58:00,115.129,115.139,115.127,115.127,211899997.0
2006-06-14 05:59:00,115.135,115.138,115.13,115.138,216300001.0
2006-06-14 06:00:00,115.13,115.138,115.127,115.135,116599998.0
2006-06-14 06:01:00,115.138,115.142,115.136,115.138,162599998.0
2006-06-14 06:02:00,115.133,115.133,115.114,115.117,201199999.0
2006-06-14 06:03:00,115.115,115.129,115.115,115.127,241700001.0
2006-06-14 06:04:00,115.118,115.128,115.118,115.128,107999998.0
2006-06-14 06:05:00,115.132,115.132,115.123,115.131,150600005.0
2006-06-14 06:06:00,115.14,115.172,115.134,115.172,257299999.0
2006-06-14 06:07:00,115.171,115.171,115.155,115.157,254000006.0
2006-06-14 06:08:00,115.167,115.169,115.155,115.163,246299995.0
2006-06-14 06:09:00,115.163,115.163,115.16,115.163,119000002.0
2006-06-14 06:10:00,115.159,115.163,115.149,115.158,188300001.0
2006-06-14 06:11:00,115.155,115.165,115.155,115.163,255700003.0
2006-06-14 06:12:00,115.155,115.163,115.155,115.158,247900000.0
2006-06-14 06:13:00,115.155,115.163,115.154,115.158,138400002.0
2006-06-14 06:14:00,115.159,115.159,115.149,115.149,228300003.0
2006-06-14 06:15:00,115.15,115.155,115.15,115.15,288799997.0
2006-06-14 06:16:00,115.15,115.15,115.132,115.143,192600000.0
2006-06-14 06:17:00,115.142,115.142,115.138,115.138,99299997.0
2006-06-14 06:18:00,115.132,115.137,115.132,115.137,180800002.0
2006-06-14 06:19:00,115.138,115.138,115.125,115.128,161199997.0
2006-06-14 06:20:00,115.129,115.144,115.129,115.138,300100001.0
2006-06-14 06:21:00,115.133,115.137,115.127,115.135,184200001.0
2006-06-14 06:22:00,115.135,115.135,115.127,115.13,164600004.0
2006-06-14 06:23:00,115.132,115.132,115.122,115.127,229199999.0
2006-06-14 06:24:00,115.123,115.134,115.123,115.133,242700002.0
2006-06-14 06:25:00,115.123,115.13,115.112,115.125,327199996.0
2006-06-14 06:26:00,115.116,115.131,115.116,115.128,203399997.0
2006-06-14 06:27:00,115.132,115.132,115.116,115.132,105799997.0
2006-06-14 06:28:00,115.128,115.133,115.127,115.131,87599998.0
2006-06-14 06:29:00,115.118,115.132,115.113,115.122,239900000.0
2006-06-14 06:30:00,115.12,115.12,115.116,115.117,203100004.0
2006-06-14 06:31:00,115.106,115.113,115.106,115.109,251699995.0
2006-06-14 06:32:00,115.114,115.114,115.102,115.11,235299998.0
2006-06-14 06:33:00,115.108,115.111,115.101,115.103,161200001.0
2006-06-14 06:34:00,115.098,115.1,115.087,115.09,461599998.0
2006-06-14 06:35:00,115.093,115.093,115.084,115.089,312199995.0
2006-06-14 06:36:00,115.089,115.095,115.079,115.088,207399999.0
2006-06-14 06:37:00,115.085,115.085,115.08,115.085,264199996.0
2006-06-14 06:38:00,115.085,115.085,115.073,115.08,224300004.0
2006-06-14 06:39:00,115.085,115.09,115.082,115.089,271599994.0
2006-06-14 06:40:00,115.094,115.094,115.083,115.087,166900002.0
2006-06-14 06:41:00,115.088,115.092,115.087,115.089,251600002.0
2006-06-14 06:42:00,115.091,115.1,115.09,115.097,159499998.0
2006-06-14 06:43:00,115.092,115.092,115.084,115.091,260100006.0
2006-06-14 06:44:00,115.092,115.092,115.083,115.089,313699995.0
2006-06-14 06:45:00,115.083,115.097,115.08,115.08,364399996.0
2006-06-14 06:46:00,115.083,115.083,115.071,115.071,197600003.0
2006-06-14 06:47:00,115.055,115.067,115.053,115.06,283999996.0
2006-06-14 06:48:00,115.073,115.073,115.072,115.072,53500000.0
2006-06-14 06:49:00,115.09,115.101,115.087,115.093,186900000.0
2006-06-14 06:50:00,115.1,115.1,115.084,115.093,306099997.0
2006-06-14 06:51:00,115.079,115.079,115.051,115.051,287600004.0
2006-06-14 06:52:00,115.055,115.064,115.047,115.055,289499997.0
2006-06-14 06:53:00,115.05,115.055,115.047,115.052,152899998.0
2006-06-14 06:54:00,115.052,115.053,115.045,115.053,177899999.0
2006-06-14 06:55:00,115.049,115.052,115.044,115.052,132000003.0
2006-06-14 06:56:00,115.052,115.052,115.043,115.048,243200008.0
2006-06-14 06:57:00,115.06,115.077,115.059,115.077,46399999.0
2006-06-14 06:58:00,115.078,115.082,115.073,115.082,99700003.0
2006-06-14 06:59:00,115.093,115.093,115.082,115.092,165700005.0
2006-06-14 07:00:00,115.087,115.091,115.087,115.088,100299998.0
2006-06-14 07:01:00,115.092,115.102,115.092,115.097,205600000.0
2006-06-14 07:02:00,115.1,115.107,115.099,115.099,181599998.0
2006-06-14 07:03:00,115.108,115.114,115.105,115.105,309400000.0
2006-06-14 07:04:00,115.108,115.11,115.102,115.102,306200006.0
2006-06-14 07:05:00,115.096,115.103,115.089,115.103,255499999.0
2006-06-14 07:06:00,115.081,115.092,115.081,115.089,230500006.0
2006-06-14 07:07:00,115.1,115.103,115.094,115.097,224599996.0
2006-06-14 07:08:00,115.083,115.094,115.083,115.088,315899998.0
2006-06-14 07:09:00,115.083,115.087,115.078,115.081,261100003.0
2006-06-14 07:10:00,115.073,115.077,115.059,115.059,148700000.0
2006-06-14 07:11:00,115.062,115.062,115.047,115.051,339900002.0
2006-06-14 07:12:00,115.06,115.066,115.06,115.065,69100000.0
2006-06-14 07:13:00,115.06,115.062,115.05,115.062,261100002.0
2006-06-14 07:14:00,115.062,115.062,115.054,115.054,158000003.0
2006-06-14 07:15:00,115.055,115.055,115.048,115.055,116400002.0
2006-06-14 07:16:00,115.043,115.053,115.043,115.053,137500003.0
2006-06-14 07:17:00,115.055,115.061,115.055,115.06,223999996.0
2006-06-14 07:18:00,115.062,115.062,115.048,115.051,296400007.0
2006-06-14 07:19:00,115.058,115.067,115.053,115.058,86300000.0
2006-06-14 07:20:00,115.055,115.055,115.052,115.055,365000006.0
2006-06-14 07:21:00,115.054,115.063,115.049,115.063,115499999.0
2006-06-14 07:22:00,115.06,115.065,115.058,115.065,148800003.0
2006-06-14 07:23:00,115.056,115.061,115.052,115.052,345300004.0
2006-06-14 07:24:00,115.048,115.061,115.048,115.058,204100006.0
2006-06-14 07:25:00,115.058,115.072,115.058,115.072,206799997.0
2006-06-14 07:26:00,115.07,115.075,115.067,115.07,183599999.0
2006-06-14 07:27:00,115.072,115.081,115.066,115.067,301200001.0
2006-06-14 07:28:00,115.077,115.083,115.075,115.083,150700004.0
2006-06-14 07:29:00,115.086,115.089,115.077,115.085,171199998.0
2006-06-14 07:30:00,115.082,115.098,115.082,115.095,260500003.0
2006-06-14 07:31:00,115.093,115.093,115.079,115.093,232500006.0
2006-06-14 07:32:00,115.09,115.102,115.09,115.101,262200001.0
2006-06-14 07:33:00,115.105,115.105,115.1,115.1,104300001.0
2006-06-14 07:34:00,115.097,115.105,115.095,115.105,324399994.0
2006-06-14 07:35:00,115.102,115.117,115.102,115.104,60199998.0
2006-06-14 07:36:00,115.105,115.105,115.097,115.105,337100003.0
2006-06-14 07:37:00,115.098,115.102,115.092,115.102,106800002.0
2006-06-14 07:38:00,115.097,115.104,115.097,115.102,348499993.0
2006-06-14 07:39:00,115.098,115.11,115.098,115.098,358400002.0
2006-06-14 07:40:00,115.098,115.105,115.093,115.093,139600002.0
2006-06-14 07:41:00,115.095,115.101,115.094,115.097,214000001.0
2006-06-14 07:42:00,115.09,115.093,115.087,115.087,97399999.0
2006-06-14 07:43:00,115.093,115.093,115.081,115.081,197700001.0
2006-06-14 07:44:00,115.072,115.079,115.065,115.065,240800000.0
2006-06-14 07:45:00,115.061,115.072,115.06,115.072,201299998.0
2006-06-14 07:46:00,115.073,115.073,115.062,115.064,206400005.0
2006-06-14 07:47:00,115.06,115.065,115.06,115.06,313299995.0
2006-06-14 07:48:00,115.062,115.067,115.055,115.055,162800002.0
2006-06-14 07:49:00,115.061,115.072,115.061,115.072,131100004.0
2006-06-14 07:50:00,115.068,115.07,115.061,115.061,272499999.0
2006-06-14 07:51:00,115.069,115.071,115.069,115.071,90000000.0
2006-06-14 07:52:00,115.075,115.091,115.075,115.086,153000000.0
2006-06-14 07:53:00,115.087,115.095,115.087,115.087,151800002.0
2006-06-14 07:54:00,115.086,115.094,115.079,115.092,165800002.0
2006-06-14 07:55:00,115.094,115.101,115.089,115.09,416200006.0
2006-06-14 07:56:00,115.091,115.099,115.083,115.097,214700000.0
2006-06-14 07:57:00,115.105,115.105,115.086,115.102,167200004.0
2006-06-14 07:58:00,115.104,115.107,115.087,115.094,429000006.0
2006-06-14 07:59:00,115.09,115.09,115.08,115.088,53500000.0
2006-06-14 08:00:00,115.09,115.09,115.09,115.09,29600001.0
2006-06-14 08:01:00,115.093,115.093,115.076,115.083,328899997.0
2006-06-14 08:02:00,115.092,115.092,115.086,115.09,172100003.0
2006-06-14 08:03:00,115.09,115.097,115.09,115.097,141800003.0
2006-06-14 08:04:00,115.097,115.102,115.09,115.095,274000000.0
2006-06-14 08:05:00,115.104,115.104,115.092,115.093,295400003.0
2006-06-14 08:06:00,115.098,115.114,115.098,115.108,239299999.0
2006-06-14 08:07:00,115.106,115.106,115.097,115.1,246999994.0
2006-06-14 08:08:00,115.102,115.103,115.096,115.103,161699999.0
2006-06-14 08:09:00,115.107,115.107,115.09,115.1,298000002.0
2006-06-14 08:10:00,115.107,115.121,115.107,115.114,152500000.0
2006-06-14 08:11:00,115.115,115.115,115.101,115.109,245399996.0
2006-06-14 08:12:00,115.111,115.116,115.1,115.108,388900005.0
2006-06-14 08:13:00,115.106,115.106,115.096,115.105,292600003.0
2006-06-14 08:14:00,115.097,115.103,115.096,115.096,311399996.0
2006-06-14 08:15:00,115.098,115.106,115.096,115.102,194499999.0
2006-06-14 08:16:00,115.094,115.094,115.085,115.089,253699998.0
2006-06-14 08:17:00,115.082,115.082,115.065,115.065,211199996.0
2006-06-14 08:18:00,115.071,115.071,115.04,115.044,251900003.0
2006-06-14 08:19:00,115.043,115.05,115.039,115.043,241000002.0
2006-06-14 08:20:00,115.033,115.034,115.022,115.025,119700000.0
2006-06-14 08:21:00,115.021,115.023,115.01,115.023,302800007.0
2006-06-14 08:22:00,115.026,115.026,115.013,115.019,201500004.0
2006-06-14 08:23:00,115.018,115.018,114.995,114.995,161600005.0
2006-06-14 08:24:00,114.998,114.998,114.972,114.972,241799996.0
2006-06-14 08:25:00,114.983,114.991,114.974,114.991,194700000.0
2006-06-14 08:26:00,114.976,114.976,114.938,114.938,159300002.0
2006-06-14 08:27:00,114.942,114.95,114.939,114.939,307800001.0
2006-06-14 08:28:00,114.936,114.943,114.93,114.943,71500000.0
2006-06-14 08:29:00,114.957,114.988,114.957,114.988,187599996.0
2006-06-14 08:30:00,114.986,114.993,114.98,114.993,230000000.0
2006-06-14 08:31:00,114.995,115.002,114.98,114.996,357899999.0
2006-06-14 08:32:00,114.993,115.007,114.993,115.001,254400001.0
2006-06-14 08:33:00,115.013,115.036,115.013,115.018,216200002.0
2006-06-14 08:34:00,115.024,115.024,115.005,115.005,225599998.0
2006-06-14 08:35:00,115.009,115.012,115.008,115.012,162400000.0
2006-06-14 08:36:00,115.003,115.006,114.992,114.992,215099997.0
2006-06-14 08:37:00,115.001,115.012,115.001,115.003,136600003.0
2006-06-14 08:38:00,114.998,115.013,114.995,115.01,262000002.0
2006-06-14 08:39:00,115.013,115.023,115.005,115.016,119999998.0
2006-06-14 08:40:00,115.021,115.021,114.997,115.0,282300004.0
2006-06-14 08:41:00,115.0,115.0,114.99,114.99,277500003.0
2006-06-14 08:42:00,114.993,114.996,114.972,114.986,247900003.0
2006-06-14 08:43:00,114.978,114.986,114.973,114.986,263300000.0
2006-06-14 08:44:00,114.985,114.991,114.983,114.985,311500001.0
2006-06-14 08:45:00,114.985,114.994,114.984,114.994,278200003.0
2006-06-14 08:46:00,114.985,114.985,114.968,114.969,81100001.0
2006-06-14 08:47:00,114.963,114.963,114.93,114.938,481200006.0
2006-06-14 08:48:00,114.928,114.928,114.915,114.921,182000003.0
2006-06-14 08:49:00,114.922,114.922,114.888,114.888,330900002.0
2006-06-14 08:50:00,114.887,114.893,114.869,114.876,259200003.0
2006-06-14 08:51:00,114.897,114.921,114.894,114.921,268399998.0
2006-06-14 08:52:00,114.933,114.937,114.921,114.934,96300002.0
2006-06-14 08:53:00,114.932,114.944,114.928,114.928,244600001.0
2006-06-14 08:54:00,114.933,114.944,114.921,114.924,353599997.0
2006-06-14 08:55:00,114.932,114.953,114.929,114.953,231400003.0
2006-06-14 08:56:00,114.957,114.979,114.957,114.957,256399999.0
2006-06-14 08:57:00,114.952,114.96,114.949,114.953,214999996.0
2006-06-14 08:58:00,114.955,114.965,114.951,114.959,133700000.0
2006-06-14 08:59:00,114.961,114.974,114.951,114.974,158599996.0
2006-06-14 09:00:00,114.982,114.982,114.968,114.969,409199996.0
2006-06-14 09:01:00,114.992,115.02,114.992,115.02,175700000.0
2006-06-14 09:02:00,115.011,115.011,114.991,114.991,246299998.0
2006-06-14 09:03:00,114.998,115.0,114.983,114.983,310599998.0
2006-06-14 09:04:00,115.005,115.037,115.005,115.037,93799998.0
2006-06-14 09:05:00,115.042,115.042,115.02,115.02,80900002.0
2006-06-14 09:06:00,115.016,115.028,115.016,115.021,189199999.0
2006-06-14 09:07:00,115.022,115.024,115.006,115.006,177399996.0
2006-06-14 09:08:00,115.0,115.008,114.996,115.005,383799999.0
2006-06-14 09:09:00,115.011,115.031,115.011,115.026,291600000.0
2006-06-14 09:10:00,115.015,115.02,115.004,115.004,221099999.0
2006-06-14 09:11:00,115.007,115.015,115.001,115.011,278800007.0
2006-06-14 09:12:00,115.006,115.009,114.999,114.999,214300003.0
2006-06-14 09:13:00,114.998,114.998,114.975,114.98,236499998.0
2006-06-14 09:14:00,114.981,114.99,114.976,114.98,412000002.0
2006-06-14 09:15:00,114.978,114.978,114.942,114.95,298800002.0
2006-06-14 09:16:00,114.944,114.958,114.944,114.954,234500002.0
2006-06-14 09:17:00,114.945,114.945,114.93,114.937,214299997.0
2006-06-14 09:18:00,114.939,114.954,114.931,114.945,309200007.0
2006-06-14 09:19:00,114.944,114.97,114.944,114.965,354799998.0
2006-06-14 09:20:00,114.968,114.975,114.957,114.957,359699998.0
2006-06-14 09:21:00,114.955,114.955,114.917,114.917,180000001.0
2006-06-14 09:22:00,114.914,114.923,114.91,114.92,385900004.0
2006-06-14 09:23:00,114.923,114.933,114.923,114.926,259499996.0
2006-06-14 09:24:00,114.932,114.932,114.879,114.884,214500004.0
2006-06-14 09:25:00,114.883,114.896,114.881,114.893,185400003.0
2006-06-14 09:26:00,114.889,114.889,114.85,114.85,226800000.0
2006-06-14 09:27:00,114.845,114.872,114.844,114.872,260299997.0
2006-06-14 09:28:00,114.878,114.901,114.875,114.9,140000001.0
2006-06-14 09:29:00,114.899,114.907,114.894,114.9,328999997.0
2006-06-14 09:30:00,114.904,114.909,114.894,114.902,278000000.0
2006-06-14 09:31:00,114.896,114.896,114.869,114.873,181300000.0
2006-06-14 09:32:00,114.885,114.89,114.881,114.884,89700000.0
2006-06-14 09:33:00,114.873,114.874,114.852,114.86,229900000.0
2006-06-14 09:34:00,114.863,114.865,114.846,114.855,383400000.0
2006-06-14 09:35:00,114.86,114.862,114.849,114.862,205600005.0
2006-06-14 09:36:00,114.866,114.869,114.859,114.861,351300005.0
2006-06-14 09:37:00,114.861,114.866,114.845,114.866,281200001.0
2006-06-14 09:38:00,114.872,114.872,114.855,114.87,276599999.0
2006-06-14 09:39:00,114.859,114.868,114.855,114.855,184800001.0
2006-06-14 09:40:00,114.858,114.865,114.851,114.86,263500001.0
2006-06-14 09:41:00,114.857,114.861,114.844,114.844,180200006.0
2006-06-14 09:42:00,114.84,114.844,114.828,114.83,299200003.0
2006-06-14 09:43:00,114.837,114.837,114.822,114.835,267299999.0
2006-06-14 09:44:00,114.83,114.83,114.802,114.802,193699997.0
2006-06-14 09:45:00,114.8,114.812,114.788,114.812,105100002.0
2006-06-14 09:46:00,114.814,114.835,114.814,114.835,230900005.0
2006-06-14 09:47:00,114.831,114.841,114.829,114.841,230400004.0
2006-06-14 09:48:00,114.836,114.845,114.836,114.843,262900004.0
2006-06-14 09:49:00,114.829,114.842,114.829,114.842,269299997.0
2006-06-14 09:50:00,114.847,114.863,114.847,114.863,157299999.0
2006-06-14 09:51:00,114.867,114.904,114.867,114.904,69900000.0
2006-06-14 09:52:00,114.902,114.925,114.899,114.919,306599999.0
2006-06-14 09:53:00,114.909,114.921,114.909,114.912,290600002.0
2006-06-14 09:54:00,114.906,114.916,114.9,114.9,140900001.0
2006-06-14 09:55:00,114.909,114.916,114.898,114.916,162100000.0
2006-06-14 09:56:00,114.92,114.92,114.878,114.903,287500003.0
2006-06-14 09:57:00,114.9,114.905,114.895,114.903,121299998.0
2006-06-14 09:58:00,114.909,114.922,114.908,114.915,237200001.0
2006-06-14 09:59:00,114.919,114.936,114.913,114.933,291099996.0
2006-06-14 10:00:00,114.94,114.945,114.929,114.932,349599989.0
2006-06-14 10:01:00,114.938,114.938,114.926,114.929,56900002.0
2006-06-14 10:02:00,114.934,114.943,114.933,114.937,315000000.0
2006-06-14 10:03:00,114.938,114.944,114.929,114.929,190900000.0
2006-06-14 10:04:00,114.924,114.924,114.919,114.92,205300003.0
2006-06-14 10:05:00,114.919,114.919,114.902,114.911,147699996.0
2006-06-14 10:06:00,114.913,114.914,114.911,114.914,240000000.0
2006-06-14 10:07:00,114.908,114.914,114.899,114.909,221200000.0
2006-06-14 10:08:00,114.902,114.902,114.878,114.88,144300001.0
2006-06-14 10:09:00,114.893,114.893,114.884,114.884,135000001.0
2006-06-14 10:10:00,114.89,114.89,114.867,114.867,273700002.0
2006-06-14 10:11:00,114.867,114.876,114.865,114.867,295200000.0
2006-06-14 10:12:00,114.868,114.888,114.868,114.873,160400001.0
2006-06-14 10:13:00,114.853,114.862,114.834,114.835,395300004.0
2006-06-14 10:14:00,114.828,114.843,114.828,114.834,191799999.0
2006-06-14 10:15:00,114.834,114.837,114.82,114.82,322299997.0
2006-06-14 10:16:00,114.823,114.847,114.823,114.847,355800000.0
2006-06-14 10:17:00,114.845,114.845,114.819,114.824,204299999.0
2006-06-14 10:18:00,114.826,114.827,114.805,114.815,288900001.0
2006-06-14 10:19:00,114.815,114.831,114.811,114.82,157900002.0
2006-06-14 10:20:00,114.829,114.829,114.806,114.81,337500000.0
2006-06-14 10:21:00,114.807,114.824,114.804,114.815,280000001.0
2006-06-14 10:22:00,114.812,114.845,114.812,114.845,228699999.0
2006-06-14 10:23:00,114.847,114.847,114.836,114.843,403400002.0
2006-06-14 10:24:00,114.834,114.835,114.82,114.824,487899994.0
2006-06-14 10:25:00,114.826,114.832,114.821,114.829,160900000.0
2006-06-14 10:26:00,114.831,114.831,114.812,114.82,290000001.0
2006-06-14 10:27:00,114.815,114.825,114.809,114.812,394200005.0
2006-06-14 10:28:00,114.812,114.818,114.8,114.818,110300003.0
2006-06-14 10:29:00,114.813,114.822,114.813,114.818,148099997.0
2006-06-14 10:30:00,114.825,114.842,114.813,114.813,212000008.0
2006-06-14 10:31:00,114.814,114.85,114.808,114.85,193400001.0
2006-06-14 10:32:00,114.858,114.866,114.85,114.85,265100000.0
2006-06-14 10:33:00,114.853,114.853,114.842,114.847,137600001.0
2006-06-14 10:34:00,114.854,114.872,114.854,114.861,332199991.0
2006-06-14 10:35:00,114.862,114.867,114.842,114.852,319499995.0
2006-06-14 10:36:00,114.847,114.853,114.841,114.845,310500001.0
2006-06-14 10:37:00,114.85,114.85,114.838,114.846,183399997.0
2006-06-14 10:38:00,114.851,114.851,114.837,114.842,257500000.0
2006-06-14 10:39:00,114.844,114.853,114.838,114.853,204600003.0
2006-06-14 10:40:00,114.859,114.861,114.859,114.861,44700002.0
2006-06-14 10:41:00,114.863,114.863,114.858,114.86,230000000.0
2006-06-14 10:42:00,114.87,114.88,114.87,114.88,156100002.0
2006-06-14 10:43:00,114.878,114.887,114.865,114.865,231500003.0
2006-06-14 10:44:00,114.877,114.9,114.876,114.89,350099999.0
2006-06-14 10:45:00,114.915,114.928,114.915,114.928,59900000.0
2006-06-14 10:46:00,114.955,114.973,114.955,114.96,31200000.0
2006-06-14 10:47:00,114.952,114.952,114.925,114.929,211600002.0
2006-06-14 10:48:00,114.935,114.935,114.933,114.933,139199999.0
2006-06-14 10:49:00,114.926,114.926,114.909,114.913,199300003.0
2006-06-14 10:50:00,114.916,114.924,114.899,114.899,245800001.0
2006-06-14 10:51:00,114.895,114.91,114.891,114.91,282499998.0
2006-06-14 10:52:00,114.919,114.93,114.915,114.915,276499995.0
2006-06-14 10:53:00,114.917,114.931,114.917,114.925,240400002.0
2006-06-14 10:54:00,114.925,114.926,114.914,114.923,195300002.0
2006-06-14 10:55:00,114.917,114.919,114.9,114.9,337199999.0
2006-06-14 10:56:00,114.905,114.928,114.905,114.926,315300003.0
2006-06-14 10:57:00,114.925,114.931,114.903,114.903,280100004.0
2006-06-14 10:58:00,114.9,114.907,114.899,114.905,145700001.0
2006-06-14 10:59:00,114.913,114.913,114.894,114.894,178599996.0
2006-06-14 11:00:00,114.903,114.927,114.903,114.927,271300000.0
2006-06-14 11:01:00,114.934,114.942,114.931,114.932,167699999.0
2006-06-14 11:02:00,114.928,114.928,114.918,114.922,226200001.0
2006-06-14 11:03:00,114.922,114.927,114.922,114.926,250400006.0
2006-06-14 11:04:00,114.925,114.934,114.919,114.926,256899996.0
2006-06-14 11:05:00,114.925,114.936,114.918,114.918,257999999.0
2006-06-14 11:06:00,114.922,114.924,114.914,114.917,160600001.0
2006-06-14 11:07:00,114.91,114.92,114.91,114.915,242399992.0
2006-06-14 11:08:00,114.919,114.938,114.919,114.936,162900003.0
2006-06-14 11:09:00,114.938,114.943,114.936,114.943,222799998.0
2006-06-14 11:10:00,114.947,114.953,114.936,114.952,281300000.0
2006-06-14 11:11:00,114.946,114.952,114.929,114.935,308200004.0
2006-06-14 11:12:00,114.939,114.947,114.93,114.94,260399997.0
2006-06-14 11:13:00,114.929,114.929,114.914,114.92,165799998.0
2006-06-14 11:14:00,114.921,114.936,114.921,114.926,309900000.0
2006-06-14 11:15:00,114.918,114.921,114.913,114.92,144699999.0
2006-06-14 11:16:00,114.909,114.91,114.902,114.903,145899997.0
2006-06-14 11:17:00,114.906,114.906,114.894,114.904,289699998.0
2006-06-14 11:18:00,114.907,114.911,114.887,114.894,219799997.0
2006-06-14 11:19:00,114.884,114.903,114.884,114.903,272499996.0
2006-06-14 11:20:00,114.914,114.937,114.913,114.935,145200001.0
2006-06-14 11:21:00,114.942,114.947,114.92,114.93,189000002.0
2006-06-14 11:22:00,114.928,114.929,114.92,114.921,141099995.0
2006-06-14 11:23:00,114.92,114.92,114.912,114.912,97100000.0
2006-06-14 11:24:00,114.907,114.923,114.907,114.908,348000003.0
2006-06-14 11:25:00,114.899,114.899,114.888,114.893,286999997.0
2006-06-14 11:26:00,114.899,114.912,114.899,114.903,103600001.0
2006-06-14 11:27:00,114.911,114.911,114.875,114.889,346200001.0
2006-06-14 11:28:00,114.89,114.895,114.882,114.887,170300001.0
2006-06-14 11:29:00,114.893,114.897,114.888,114.888,206399996.0
2006-06-14 11:30:00,114.888,114.891,114.878,114.878,246699996.0
2006-06-14 11:31:00,114.883,114.89,114.88,114.883,429700001.0
2006-06-14 11:32:00,114.881,114.885,114.869,114.876,171900002.0
2006-06-14 11:33:00,114.884,114.885,114.876,114.885,160599998.0
2006-06-14 11:34:00,114.886,114.89,114.881,114.89,109600001.0
2006-06-14 11:35:00,114.895,114.923,114.895,114.923,187300003.0
2006-06-14 11:36:00,114.919,114.925,114.907,114.907,380599994.0
2006-06-14 11:37:00,114.908,114.908,114.891,114.896,98599998.0
2006-06-14 11:38:00,114.899,114.902,114.899,114.901,150099998.0
2006-06-14 11:39:00,114.91,114.913,114.909,114.913,166100004.0
2006-06-14 11:40:00,114.902,114.907,114.901,114.907,152299994.0
2006-06-14 11:41:00,114.902,114.905,114.893,114.897,373600001.0
2006-06-14 11:42:00,114.892,114.902,114.884,114.902,164700000.0
2006-06-14 11:43:00,114.912,114.916,114.896,114.896,160999997.0
2006-06-14 11:44:00,114.903,114.903,114.89,114.89,215000005.0
2006-06-14 11:45:00,114.891,114.897,114.883,114.897,243200002.0
2006-06-14 11:46:00,114.897,114.898,114.889,114.892,149899997.0
2006-06-14 11:47:00,114.887,114.891,114.883,114.891,187500000.0
2006-06-14 11:48:00,114.89,114.89,114.874,114.875,118799999.0
2006-06-14 11:49:00,114.873,114.873,114.86,114.871,196699999.0
2006-06-14 11:50:00,114.879,114.91,114.879,114.91,155899997.0
2006-06-14 11:51:00,114.904,114.907,114.892,114.893,364099995.0
2006-06-14 11:52:00,114.91,114.956,114.91,114.95,336299994.0
2006-06-14 11:53:00,114.942,114.945,114.936,114.943,325600006.0
2006-06-14 11:54:00,114.948,114.948,114.932,114.94,157000001.0
2006-06-14 11:55:00,114.941,114.948,114.936,114.948,309200002.0
2006-06-14 11:56:00,114.949,114.951,114.944,114.944,284799996.0
2006-06-14 11:57:00,114.945,114.953,114.945,114.953,254299998.0
2006-06-14 11:58:00,114.956,114.956,114.945,114.948,188600000.0
2006-06-14 11:59:00,114.933,114.939,114.919,114.919,206900005.0
2006-06-14 12:00:00,114.915,114.927,114.914,114.925,162499999.0
2006-06-14 12:01:00,114.939,114.956,114.939,114.944,239299996.0
2006-06-14 12:02:00,114.936,114.936,114.916,114.917,114399998.0
2006-06-14 12:03:00,114.922,114.922,114.91,114.91,191000002.0
2006-06-14 12:04:00,114.922,114.928,114.92,114.922,274200006.0
2006-06-14 12:05:00,114.928,114.947,114.928,114.947,152200000.0
2006-06-14 12:06:00,114.944,114.946,114.932,114.933,452099997.0
2006-06-14 12:07:00,114.938,114.942,114.929,114.937,184400000.0
2006-06-14 12:08:00,114.939,114.939,114.915,114.926,387300004.0
2006-06-14 12:09:00,114.926,114.948,114.926,114.938,253600002.0
2006-06-14 12:10:00,114.939,114.943,114.938,114.943,79599998.0
2006-06-14 12:11:00,114.952,114.968,114.949,114.959,361900005.0
2006-06-14 12:12:00,114.983,115.016,114.983,115.015,303799998.0
2006-06-14 12:13:00,115.016,115.016,115.0,115.008,244699997.0
2006-06-14 12:14:00,115.013,115.032,115.013,115.023,344099995.0
2006-06-14 12:15:00,115.032,115.034,115.019,115.019,273399999.0
2006-06-14 12:16:00,115.013,115.032,115.009,115.018,384100001.0
2006-06-14 12:17:00,115.021,115.025,115.017,115.025,312300006.0
2006-06-14 12:18:00,115.027,115.027,115.011,115.018,417399999.0
2006-06-14 12:19:00,115.019,115.025,115.014,115.025,295700002.0
2006-06-14 12:20:00,115.024,115.029,115.02,115.024,91600000.0
2006-06-14 12:21:00,115.026,115.03,115.023,115.03,269699999.0
2006-06-14 12:22:00,115.026,115.026,115.016,115.018,259399993.0
2006-06-14 12:23:00,115.013,115.013,114.986,114.989,284500004.0
2006-06-14 12:24:00,114.991,115.002,114.985,115.002,335300003.0
2006-06-14 12:25:00,114.992,114.992,114.98,114.984,257600006.0
2006-06-14 12:26:00,114.982,114.988,114.979,114.988,202700006.0
2006-06-14 12:27:00,114.978,114.978,114.956,114.973,317400001.0
2006-06-14 12:28:00,114.979,114.987,114.979,114.982,207600004.0
2006-06-14 12:29:00,114.987,114.993,114.987,114.99,209300007.0
2006-06-14 12:30:00,114.994,115.003,114.988,114.999,125299997.0
2006-06-14 12:31:00,115.004,115.008,114.995,114.995,213400005.0
2006-06-14 12:32:00,114.998,115.003,114.991,114.991,266300000.0
2006-06-14 12:33:00,114.997,115.005,114.989,114.997,352600000.0
2006-06-14 12:34:00,114.99,114.991,114.986,114.987,155700001.0
2006-06-14 12:35:00,114.991,114.997,114.989,114.995,294000002.0
2006-06-14 12:36:00,114.991,114.997,114.988,114.992,169900000.0
2006-06-14 12:37:00,114.99,115.002,114.988,114.995,297200007.0
2006-06-14 12:38:00,114.986,114.986,114.96,114.96,188000005.0
2006-06-14 12:39:00,114.963,114.964,114.956,114.957,218099996.0
2006-06-14 12:40:00,114.963,114.971,114.963,114.968,267200002.0
2006-06-14 12:41:00,114.963,114.971,114.957,114.964,229999996.0
2006-06-14 12:42:00,114.978,114.987,114.969,114.985,68199998.0
2006-06-14 12:43:00,114.987,114.987,114.972,114.972,291900002.0
2006-06-14 12:44:00,114.975,114.975,114.954,114.954,196799998.0
2006-06-14 12:45:00,114.963,114.963,114.946,114.947,193399999.0
2006-06-14 12:46:00,114.951,114.975,114.951,114.957,457799996.0
2006-06-14 12:47:00,114.962,114.967,114.955,114.963,280200001.0
2006-06-14 12:48:00,114.962,114.967,114.958,114.961,242900000.0
2006-06-14 12:49:00,114.955,114.955,114.945,114.945,273000003.0
2006-06-14 12:50:00,114.94,114.958,114.94,114.952,143400002.0
2006-06-14 12:51:00,114.959,114.959,114.95,114.955,308699999.0
2006-06-14 12:52:00,114.958,114.958,114.947,114.95,313900001.0
2006-06-14 12:53:00,114.947,114.948,114.941,114.945,177599993.0
2006-06-14 12:54:00,114.94,114.94,114.94,114.94,66799999.0
2006-06-14 12:55:00,114.954,114.963,114.954,114.96,152500001.0
2006-06-14 12:56:00,114.961,114.968,114.961,114.968,97800002.0
2006-06-14 12:57:00,114.964,114.964,114.932,114.932,176199996.0
2006-06-14 12:58:00,114.93,114.941,114.923,114.927,331700003.0
2006-06-14 12:59:00,114.933,114.971,114.933,114.971,351600005.0
2006-06-14 13:00:00,114.973,114.981,114.947,114.95,263099996.0
2006-06-14 13:01:00,114.948,114.954,114.934,114.934,221200000.0
2006-06-14 13:02:00,114.938,114.945,114.928,114.935,399300002.0
2006-06-14 13:03:00,114.938,114.952,114.938,114.952,107999999.0
2006-06-14 13:04:00,114.946,114.956,114.946,114.953,277600008.0
2006-06-14 13:05:00,114.953,114.967,114.953,114.964,275100000.0
2006-06-14 13:06:00,114.973,114.978,114.971,114.971,168099998.0
2006-06-14 13:07:00,114.967,114.978,114.955,114.966,195000001.0
2006-06-14 13:08:00,114.961,114.961,114.948,114.957,207400002.0
2006-06-14 13:09:00,114.983,114.989,114.983,114.989,81099998.0
2006-06-14 13:10:00,115.018,115.024,115.01,115.018,121300002.0
2006-06-14 13:11:00,115.012,115.018,115.005,115.018,123500003.0
2006-06-14 13:12:00,115.006,115.006,114.988,114.988,147000001.0
2006-06-14 13:13:00,114.995,115.004,114.992,114.992,261600003.0
2006-06-14 13:14:00,114.996,115.035,114.996,115.034,212399999.0
2006-06-14 13:15:00,115.037,115.038,115.026,115.033,279199999.0
2006-06-14 13:16:00,115.035,115.053,115.035,115.046,168100001.0
2006-06-14 13:17:00,115.045,115.05,115.045,115.045,136600002.0
2006-06-14 13:18:00,115.045,115.049,115.031,115.049,148599997.0
2006-06-14 13:19:00,115.052,115.056,115.036,115.036,68299999.0
2006-06-14 13:20:00,115.03,115.036,115.027,115.027,298800003.0
2006-06-14 13:21:00,115.034,115.043,115.031,115.043,150500001.0
2006-06-14 13:22:00,115.04,115.041,115.03,115.034,272500004.0
2006-06-14 13:23:00,115.032,115.041,115.027,115.034,285799998.0
2006-06-14 13:24:00,115.03,115.035,115.024,115.03,285400006.0
2006-06-14 13:25:00,115.03,115.04,115.026,115.04,130399999.0
2006-06-14 13:26:00,115.04,115.045,115.04,115.045,194400004.0
2006-06-14 13:27:00,115.048,115.049,115.031,115.031,260000000.0
2006-06-14 13:28:00,115.033,115.037,115.021,115.023,287800000.0
2006-06-14 13:29:00,115.015,115.017,114.995,115.017,354599996.0
2006-06-14 13:30:00,115.021,115.029,115.02,115.029,198400001.0
2006-06-14 13:31:00,115.029,115.031,115.019,115.031,267300003.0
2006-06-14 13:32:00,115.039,115.039,115.027,115.031,384200003.0
2006-06-14 13:33:00,115.04,115.049,115.029,115.049,388100000.0
2006-06-14 13:34:00,115.05,115.055,115.05,115.055,328600005.0
2006-06-14 13:35:00,115.055,115.063,115.052,115.055,345000006.0
2006-06-14 13:36:00,115.055,115.067,115.055,115.065,209499997.0
2006-06-14 13:37:00,115.069,115.078,115.063,115.078,151200002.0
2006-06-14 13:38:00,115.074,115.078,115.069,115.069,147600002.0
2006-06-14 13:39:00,115.069,115.069,115.057,115.062,175799999.0
2006-06-14 13:40:00,115.07,115.07,115.062,115.07,275500000.0
2006-06-14 13:41:00,115.065,115.071,115.062,115.065,164899998.0
2006-06-14 13:42:00,115.071,115.073,115.064,115.067,306300008.0
2006-06-14 13:43:00,115.068,115.071,115.065,115.068,131700002.0
2006-06-14 13:44:00,115.064,115.064,115.051,115.056,408799995.0
2006-06-14 13:45:00,115.059,115.061,115.052,115.059,326299997.0
2006-06-14 13:46:00,115.06,115.07,115.058,115.058,365099994.0
2006-06-14 13:47:00,115.064,115.064,115.052,115.057,306099993.0
2006-06-14 13:48:00,115.055,115.058,115.05,115.055,168400001.0
2006-06-14 13:49:00,115.053,115.063,115.052,115.053,251999998.0
2006-06-14 13:50:00,115.055,115.058,115.047,115.047,326300006.0
2006-06-14 13:51:00,115.05,115.054,115.043,115.047,331200002.0
2006-06-14 13:52:00,115.037,115.045,115.037,115.04,168100002.0
2006-06-14 13:53:00,115.036,115.044,115.027,115.027,186399999.0
2006-06-14 13:54:00,115.03,115.035,115.023,115.027,383200007.0
2006-06-14 13:55:00,115.03,115.041,115.03,115.04,250299999.0
2006-06-14 13:56:00,115.036,115.036,115.014,115.018,189800002.0
2006-06-14 13:57:00,115.02,115.027,115.007,115.007,197500005.0
2006-06-14 13:58:00,115.008,115.035,115.007,115.032,226799996.0
2006-06-14 13:59:00,115.019,115.021,114.992,114.992,241999997.0
2006-06-14 14:00:00,114.991,115.003,114.99,115.003,435399999.0
2006-06-14 14:01:00,114.998,115.004,114.993,114.997,156699997.0
2006-06-14 14:02:00,115.009,115.018,115.007,115.013,293100001.0
2006-06-14 14:03:00,115.025,115.046,115.025,115.038,74900000.0
2006-06-14 14:04:00,115.046,115.053,115.044,115.045,167300000.0
2006-06-14 14:05:00,115.045,115.061,115.039,115.058,256000000.0
2006-06-14 14:06:00,115.068,115.071,115.058,115.058,349700002.0
2006-06-14 14:07:00,115.057,115.058,115.051,115.051,212599999.0
2006-06-14 14:08:00,115.053,115.076,115.053,115.074,273400007.0
2006-06-14 14:09:00,115.065,115.07,115.065,115.067,171899997.0
2006-06-14 14:10:00,115.074,115.114,115.074,115.114,122599999.0
2006-06-14 14:11:00,115.125,115.125,115.116,115.12,273100003.0
2006-06-14 14:12:00,115.111,115.113,115.105,115.105,52799999.0
2006-06-14 14:13:00,115.11,115.117,115.089,115.089,322599996.0
2006-06-14 14:14:00,115.099,115.128,115.099,115.122,270100001.0
2006-06-14 14:15:00,115.131,115.131,115.118,115.123,340499997.0
2006-06-14 14:16:00,115.117,115.122,115.107,115.115,201199998.0
2006-06-14 14:17:00,115.111,115.13,115.106,115.13,319200003.0
2006-06-14 14:18:00,115.128,115.13,115.116,115.124,160100002.0
2006-06-14 14:19:00,115.134,115.141,115.134,115.136,106899998.0
2006-06-14 14:20:00,115.14,115.148,115.14,115.141,171100000.0
2006-06-14 14:21:00,115.141,115.141,115.132,115.134,128300000.0
2006-06-14 14:22:00,115.135,115.145,115.133,115.144,137200002.0
2006-06-14 14:23:00,115.154,115.154,115.136,115.146,298499999.0
2006-06-14 14:24:00,115.151,115.151,115.137,115.137,183200000.0
2006-06-14 14:25:00,115.136,115.138,115.133,115.133,185700003.0
2006-06-14 14:26:00,115.128,115.128,115.072,115.072,211500001.0
2006-06-14 14:27:00,115.065,115.069,115.056,115.056,167400000.0
2006-06-14 14:28:00,115.057,115.068,115.053,115.068,233700005.0
2006-06-14 14:29:00,115.037,115.088,115.003,115.088,220899999.0
2006-06-14 14:30:00,115.132,115.235,115.123,115.235,207100001.0
2006-06-14 14:31:00,115.272,115.289,115.254,115.254,147099999.0
2006-06-14 14:32:00,115.247,115.31,115.243,115.256,287399994.0
2006-06-14 14:33:00,115.232,115.242,115.201,115.201,282200002.0
2006-06-14 14:34:00,115.169,115.172,115.128,115.172,260099998.0
2006-06-14 14:35:00,115.182,115.191,115.121,115.121,181300001.0
2006-06-14 14:36:00,115.078,115.078,115.017,115.031,293699998.0
2006-06-14 14:37:00,115.047,115.062,115.023,115.03,314599998.0
2006-06-14 14:38:00,115.029,115.07,115.023,115.06,206399998.0
2006-06-14 14:39:00,115.056,115.061,115.044,115.044,338799998.0
2006-06-14 14:40:00,115.057,115.072,115.033,115.061,283699994.0
2006-06-14 14:41:00,115.082,115.091,115.071,115.082,128499998.0
2006-06-14 14:42:00,115.099,115.171,115.099,115.17,212500001.0
2006-06-14 14:43:00,115.162,115.208,115.157,115.195,376800002.0
2006-06-14 14:44:00,115.207,115.212,115.192,115.211,189500000.0
2006-06-14 14:45:00,115.221,115.225,115.206,115.208,309299997.0
2006-06-14 14:46:00,115.218,115.219,115.213,115.214,330100003.0
2006-06-14 14:47:00,115.214,115.219,115.213,115.215,138699999.0
2006-06-14 14:48:00,115.25,115.296,115.239,115.296,201700001.0
2006-06-14 14:49:00,115.306,115.325,115.294,115.325,218699998.0
2006-06-14 14:50:00,115.312,115.327,115.296,115.325,275700003.0
2006-06-14 14:51:00,115.333,115.352,115.308,115.308,236699994.0
2006-06-14 14:52:00,115.324,115.359,115.324,115.355,107700002.0
2006-06-14 14:53:00,115.35,115.385,115.346,115.385,190700000.0
2006-06-14 14:54:00,115.375,115.375,115.336,115.341,147900002.0
2006-06-14 14:55:00,115.328,115.328,115.297,115.305,222999996.0
2006-06-14 14:56:00,115.295,115.295,115.265,115.265,155099998.0
2006-06-14 14:57:00,115.267,115.33,115.265,115.33,201400000.0
2006-06-14 14:58:00,115.334,115.334,115.271,115.28,269600000.0
2006-06-14 14:59:00,115.287,115.313,115.275,115.313,282599994.0
2006-06-14 15:00:00,115.327,115.336,115.305,115.326,195100001.0
2006-06-14 15:01:00,115.352,115.36,115.315,115.315,198399997.0
2006-06-14 15:02:00,115.304,115.329,115.279,115.323,308999994.0
2006-06-14 15:03:00,115.313,115.313,115.252,115.252,301300000.0
2006-06-14 15:04:00,115.246,115.246,115.203,115.204,233199998.0
2006-06-14 15:05:00,115.213,115.219,115.175,115.175,66800001.0
2006-06-14 15:06:00,115.158,115.16,115.123,115.132,243200000.0
2006-06-14 15:07:00,115.13,115.15,115.106,115.106,284900003.0
2006-06-14 15:08:00,115.098,115.126,115.096,115.126,281200001.0
2006-06-14 15:09:00,115.109,115.109,115.053,115.059,210400003.0
2006-06-14 15:10:00,115.059,115.059,115.041,115.053,158999999.0
2006-06-14 15:11:00,115.059,115.059,115.048,115.052,224300000.0
2006-06-14 15:12:00,115.044,115.044,115.008,115.01,58799999.0
2006-06-14 15:13:00,115.017,115.037,115.014,115.033,297700003.0
2006-06-14 15:14:00,115.039,115.046,115.026,115.035,246100000.0
2006-06-14 15:15:00,115.045,115.045,115.007,115.007,225400000.0
2006-06-14 15:16:00,114.998,114.998,114.952,114.969,181199998.0
2006-06-14 15:17:00,114.968,114.968,114.879,114.879,209099999.0
2006-06-14 15:18:00,114.869,114.869,114.72,114.72,197000005.0
2006-06-14 15:19:00,114.678,114.697,114.639,114.639,370999994.0
2006-06-14 15:20:00,114.641,114.651,114.579,114.59,360899994.0
2006-06-14 15:21:00,114.589,114.643,114.585,114.621,298299998.0
2006-06-14 15:22:00,114.639,114.664,114.622,114.624,252000000.0
2006-06-14 15:23:00,114.643,114.659,114.629,114.637,246900001.0
2006-06-14 15:24:00,114.645,114.66,114.645,114.647,283399999.0
2006-06-14 15:25:00,114.641,114.669,114.637,114.649,291099998.0
2006-06-14 15:26:00,114.635,114.635,114.602,114.615,192700005.0
2006-06-14 15:27:00,114.617,114.617,114.564,114.564,184799997.0
2006-06-14 15:28:00,114.548,114.556,114.502,114.502,90400001.0
2006-06-14 15:29:00,114.493,114.508,114.48,114.485,318699996.0
2006-06-14 15:30:00,114.495,114.506,114.464,114.469,285700000.0
2006-06-14 15:31:00,114.486,114.511,114.477,114.511,328800002.0
2006-06-14 15:32:00,114.521,114.603,114.521,114.603,279700004.0
2006-06-14 15:33:00,114.607,114.607,114.596,114.604,242999996.0
2006-06-14 15:34:00,114.603,114.607,114.577,114.577,208600000.0
2006-06-14 15:35:00,114.571,114.572,114.553,114.553,301400004.0
2006-06-14 15:36:00,114.546,114.546,114.516,114.516,238599996.0
2006-06-14 15:37:00,114.5,114.505,114.483,114.503,129200001.0
2006-06-14 15:38:00,114.52,114.542,114.52,114.542,251500004.0
2006-06-14 15:39:00,114.537,114.574,114.537,114.572,336699993.0
2006-06-14 15:40:00,114.569,114.569,114.536,114.548,359800004.0
2006-06-14 15:41:00,114.551,114.563,114.538,114.56,332599995.0
2006-06-14 15:42:00,114.561,114.596,114.561,114.577,375900001.0
2006-06-14 15:43:00,114.576,114.577,114.566,114.577,234599997.0
2006-06-14 15:44:00,114.568,114.581,114.543,114.543,187200001.0
2006-06-14 15:45:00,114.534,114.548,114.531,114.548,158000000.0
2006-06-14 15:46:00,114.545,114.558,114.538,114.539,424900005.0
2006-06-14 15:47:00,114.535,114.548,114.533,114.533,222100003.0
2006-06-14 15:48:00,114.541,114.554,114.536,114.545,412899995.0
2006-06-14 15:49:00,114.545,114.57,114.545,114.57,158499996.0
2006-06-14 15:50:00,114.571,114.571,114.552,114.561,244599999.0
2006-06-14 15:51:00,114.557,114.578,114.533,114.578,174300002.0
2006-06-14 15:52:00,114.596,114.618,114.596,114.613,211499996.0
2006-06-14 15:53:00,114.618,114.628,114.599,114.602,113800002.0
2006-06-14 15:54:00,114.608,114.609,114.584,114.597,207700000.0
2006-06-14 15:55:00,114.61,114.638,114.602,114.635,183500002.0
2006-06-14 15:56:00,114.63,114.653,114.62,114.653,261699997.0
2006-06-14 15:57:00,114.647,114.653,114.644,114.65,237400000.0
2006-06-14 15:58:00,114.646,114.678,114.646,114.673,180000001.0
2006-06-14 15:59:00,114.663,114.664,114.64,114.657,334000000.0
2006-06-14 16:00:00,114.667,114.7,114.664,114.69,300599997.0
2006-06-14 16:01:00,114.682,114.694,114.664,114.665,261700001.0
2006-06-14 16:02:00,114.649,114.649,114.639,114.644,244599997.0
2006-06-14 16:03:00,114.653,114.667,114.653,114.667,265000007.0
2006-06-14 16:04:00,114.662,114.685,114.654,114.654,220800000.0
2006-06-14 16:05:00,114.65,114.657,114.65,114.653,290500003.0
2006-06-14 16:06:00,114.65,114.661,114.635,114.661,221999999.0
2006-06-14 16:07:00,114.666,114.666,114.64,114.643,198700003.0
2006-06-14 16:08:00,114.649,114.65,114.639,114.65,284700006.0
2006-06-14 16:09:00,114.648,114.648,114.638,114.638,59300000.0
2006-06-14 16:10:00,114.641,114.641,114.621,114.621,149499998.0
2006-06-14 16:11:00,114.632,114.633,114.618,114.627,176400002.0
2006-06-14 16:12:00,114.626,114.637,114.617,114.626,292699996.0
2006-06-14 16:13:00,114.628,114.628,114.619,114.622,144500003.0
2006-06-14 16:14:00,114.636,114.654,114.636,114.654,187700000.0
2006-06-14 16:15:00,114.662,114.684,114.662,114.684,160300005.0
2006-06-14 16:16:00,114.686,114.707,114.686,114.707,302199999.0
2006-06-14 16:17:00,114.713,114.723,114.706,114.706,130500001.0
2006-06-14 16:18:00,114.71,114.715,114.708,114.71,226500004.0
2006-06-14 16:19:00,114.709,114.709,114.691,114.691,291399994.0
2006-06-14 16:20:00,114.703,114.706,114.696,114.706,79099999.0
2006-06-14 16:21:00,114.713,114.739,114.702,114.739,224799995.0
2006-06-14 16:22:00,114.75,114.76,114.734,114.76,231300002.0
2006-06-14 16:23:00,114.759,114.768,114.75,114.75,150799997.0
2006-06-14 16:24:00,114.747,114.766,114.747,114.761,108300003.0
2006-06-14 16:25:00,114.757,114.768,114.745,114.768,58699998.0
2006-06-14 16:26:00,114.765,114.767,114.746,114.75,445900003.0
2006-06-14 16:27:00,114.747,114.749,114.731,114.734,395100002.0
2006-06-14 16:28:00,114.737,114.737,114.72,114.721,263300000.0
2006-06-14 16:29:00,114.735,114.747,114.732,114.737,160900004.0
2006-06-14 16:30:00,114.742,114.753,114.74,114.745,190200002.0
2006-06-14 16:31:00,114.747,114.76,114.747,114.76,214100002.0
2006-06-14 16:32:00,114.756,114.771,114.75,114.75,115300002.0
2006-06-14 16:33:00,114.745,114.76,114.745,114.76,109000000.0
2006-06-14 16:34:00,114.755,114.762,114.752,114.758,280499996.0
2006-06-14 16:35:00,114.765,114.765,114.757,114.76,355599993.0
2006-06-14 16:36:00,114.756,114.756,114.743,114.743,201800002.0
2006-06-14 16:37:00,114.733,114.733,114.69,114.69,321499997.0
2006-06-14 16:38:00,114.692,114.697,114.684,114.697,144299999.0
2006-06-14 16:39:00,114.705,114.711,114.688,114.702,200599998.0
2006-06-14 16:40:00,114.705,114.71,114.703,114.705,133499998.0
2006-06-14 16:41:00,114.71,114.714,114.701,114.71,117400003.0
2006-06-14 16:42:00,114.712,114.732,114.712,114.73,270900001.0
2006-06-14 16:43:00,114.737,114.737,114.732,114.732,289500004.0
2006-06-14 16:44:00,114.721,114.721,114.711,114.718,345400007.0
2006-06-14 16:45:00,114.725,114.752,114.725,114.752,454700000.0
2006-06-14 16:46:00,114.747,114.747,114.723,114.73,211999997.0
2006-06-14 16:47:00,114.727,114.729,114.713,114.72,322000008.0
2006-06-14 16:48:00,114.721,114.744,114.721,114.744,51900002.0
2006-06-14 16:49:00,114.752,114.77,114.752,114.763,201400001.0
2006-06-14 16:50:00,114.759,114.767,114.757,114.757,153700000.0
2006-06-14 16:51:00,114.793,114.857,114.788,114.857,312399995.0
2006-06-14 16:52:00,114.867,114.878,114.859,114.859,267100003.0
2006-06-14 16:53:00,114.85,114.85,114.84,114.846,239700000.0
2006-06-14 16:54:00,114.853,114.865,114.852,114.858,200900000.0
2006-06-14 16:55:00,114.849,114.889,114.849,114.889,178000000.0
2006-06-14 16:56:00,114.898,114.9,114.841,114.841,234899998.0
2006-06-14 16:57:00,114.833,114.833,114.801,114.803,206700003.0
2006-06-14 16:58:00,114.807,114.807,114.775,114.775,357400002.0
2006-06-14 16:59:00,114.772,114.844,114.768,114.839,285700002.0
2006-06-14 17:00:00,114.83,114.83,114.811,114.817,343100003.0
2006-06-14 17:01:00,114.815,114.827,114.797,114.797,310699999.0
2006-06-14 17:02:00,114.8,114.8,114.78,114.78,177699997.0
2006-06-14 17:03:00,114.768,114.791,114.764,114.785,276799992.0
2006-06-14 17:04:00,114.793,114.797,114.783,114.783,272799994.0
2006-06-14 17:05:00,114.784,114.798,114.784,114.788,98900000.0
2006-06-14 17:06:00,114.796,114.796,114.776,114.795,234699998.0
2006-06-14 17:07:00,114.806,114.812,114.794,114.794,271400001.0
2006-06-14 17:08:00,114.776,114.812,114.776,114.782,198600003.0
2006-06-14 17:09:00,114.781,114.803,114.781,114.791,202899997.0
2006-06-14 17:10:00,114.795,114.81,114.79,114.803,298900004.0
2006-06-14 17:11:00,114.803,114.808,114.796,114.799,296900006.0
2006-06-14 17:12:00,114.795,114.815,114.793,114.815,238199997.0
2006-06-14 17:13:00,114.826,114.826,114.813,114.823,215600002.0
2006-06-14 17:14:00,114.813,114.822,114.803,114.819,263899999.0
2006-06-14 17:15:00,114.803,114.803,114.772,114.772,180900001.0
2006-06-14 17:16:00,114.763,114.769,114.755,114.755,293000005.0
2006-06-14 17:17:00,114.753,114.756,114.749,114.75,242700003.0
2006-06-14 17:18:00,114.74,114.741,114.734,114.741,153899999.0
2006-06-14 17:19:00,114.739,114.753,114.732,114.743,351499996.0
2006-06-14 17:20:00,114.752,114.76,114.744,114.747,216500001.0
2006-06-14 17:21:00,114.755,114.769,114.755,114.767,193499999.0
2006-06-14 17:22:00,114.767,114.777,114.762,114.775,267600000.0
2006-06-14 17:23:00,114.764,114.777,114.764,114.776,204100001.0
2006-06-14 17:24:00,114.776,114.78,114.754,114.754,146500000.0
2006-06-14 17:25:00,114.755,114.759,114.748,114.748,229000000.0
2006-06-14 17:26:00,114.731,114.731,114.718,114.723,251800002.0
2006-06-14 17:27:00,114.717,114.723,114.708,114.714,226500000.0
2006-06-14 17:28:00,114.711,114.711,114.703,114.707,321100008.0
2006-06-14 17:29:00,114.697,114.712,114.697,114.712,430000001.0
2006-06-14 17:30:00,114.706,114.709,114.705,114.705,142699999.0
2006-06-14 17:31:00,114.697,114.701,114.697,114.701,112399997.0
2006-06-14 17:32:00,114.698,114.703,114.698,114.7,200699996.0
2006-06-14 17:33:00,114.692,114.715,114.692,114.715,350000000.0
2006-06-14 17:34:00,114.727,114.738,114.727,114.738,112799998.0
2006-06-14 17:35:00,114.735,114.735,114.715,114.715,138899999.0
2006-06-14 17:36:00,114.714,114.727,114.709,114.727,192700002.0
2006-06-14 17:37:00,114.726,114.726,114.705,114.705,172700000.0
2006-06-14 17:38:00,114.71,114.719,114.71,114.712,313899998.0
2006-06-14 17:39:00,114.699,114.699,114.679,114.69,272999995.0
2006-06-14 17:40:00,114.686,114.686,114.68,114.68,181000003.0
2006-06-14 17:41:00,114.672,114.68,114.672,114.675,288299997.0
2006-06-14 17:42:00,114.674,114.679,114.674,114.679,41500002.0
2006-06-14 17:43:00,114.68,114.685,114.672,114.672,195700002.0
2006-06-14 17:44:00,114.687,114.703,114.685,114.703,322399998.0
2006-06-14 17:45:00,114.7,114.715,114.696,114.715,225699998.0
2006-06-14 17:46:00,114.722,114.729,114.721,114.724,124300000.0
2006-06-14 17:47:00,114.711,114.729,114.711,114.723,157100004.0
2006-06-14 17:48:00,114.725,114.751,114.725,114.751,270100000.0
2006-06-14 17:49:00,114.769,114.795,114.759,114.793,281199999.0
2006-06-14 17:50:00,114.802,114.808,114.789,114.803,283699998.0
2006-06-14 17:51:00,114.802,114.822,114.802,114.804,235300001.0
2006-06-14 17:52:00,114.81,114.826,114.81,114.817,222899998.0
2006-06-14 17:53:00,114.821,114.821,114.797,114.798,324599998.0
2006-06-14 17:54:00,114.807,114.812,114.799,114.807,160500001.0
2006-06-14 17:55:00,114.812,114.838,114.812,114.838,138700003.0
2006-06-14 17:56:00,114.843,114.847,114.836,114.84,393000003.0
2006-06-14 17:57:00,114.829,114.829,114.819,114.827,235800001.0
2006-06-14 17:58:00,114.832,114.836,114.832,114.835,259400001.0
2006-06-14 17:59:00,114.842,114.848,114.836,114.839,94800002.0
2006-06-14 18:00:00,114.828,114.835,114.828,114.835,316000000.0
2006-06-14 18:01:00,114.834,114.851,114.834,114.841,2029899992.0
2006-06-14 18:02:00,114.85,114.85,114.8,114.81,1840299996.0
2006-06-14 18:03:00,114.82,114.82,114.81,114.82,1840299996.0
2006-06-14 18:04:00,114.83,114.83,114.8,114.8,1840299996.0
2006-06-14 18:05:00,114.81,114.82,114.81,114.82,1840299996.0
2006-06-14 18:06:00,114.81,114.82,114.81,114.82,1840299996.0
2006-06-14 18:08:00,114.81,114.82,114.81,114.81,1840299996.0
2006-06-14 18:09:00,114.82,114.82,114.82,114.82,1840299996.0
2006-06-14 18:10:00,114.81,114.82,114.8,114.81,1840299996.0
2006-06-14 18:11:00,114.805,114.817,114.789,114.813,1840299996.0
2006-06-14 18:12:00,114.81,114.821,114.807,114.818,1969500006.0
2006-06-14 18:13:00,114.83,114.84,114.83,114.84,1891399976.0
2006-06-14 18:14:00,114.83,114.85,114.83,114.84,1891399976.0
2006-06-14 18:15:00,114.85,114.85,114.83,114.83,1891399976.0
2006-06-14 18:16:00,114.84,114.86,114.84,114.85,1891399976.0
2006-06-14 18:17:00,114.857,114.882,114.857,114.882,1891399976.0
2006-06-14 18:18:00,114.889,114.944,114.889,114.933,2142900001.0
2006-06-14 18:19:00,114.94,114.94,114.93,114.93,1711999999.0
2006-06-14 18:20:00,114.92,114.93,114.92,114.93,1711999999.0
2006-06-14 18:21:00,114.94,114.95,114.93,114.93,1711999999.0
2006-06-14 18:22:00,114.94,114.96,114.93,114.96,1711999999.0
2006-06-14 18:23:00,114.97,114.98,114.96,114.96,1711999999.0
2006-06-14 18:25:00,114.97,114.98,114.96,114.96,1711999999.0
2006-06-14 18:26:00,114.95,114.96,114.95,114.96,1711999999.0
2006-06-14 18:27:00,114.954,114.954,114.942,114.95,1711999999.0
2006-06-14 18:28:00,114.98,114.98,114.97,114.97,1813699992.0
2006-06-14 18:29:00,114.98,114.98,114.96,114.97,1813699992.0
2006-06-14 18:30:00,114.93,114.943,114.93,114.935,1813699992.0
2006-06-14 18:31:00,114.95,114.95,114.93,114.93,1802299996.0
2006-06-14 18:32:00,114.95,114.95,114.93,114.93,1802299996.0
2006-06-14 18:34:00,114.95,114.95,114.93,114.93,1802299996.0
2006-06-14 18:35:00,114.94,114.95,114.93,114.93,1802299996.0
2006-06-14 18:36:00,114.929,114.934,114.924,114.933,1802299996.0
2006-06-14 18:37:00,114.929,114.931,114.924,114.926,1110700000.0
2006-06-14 18:38:00,114.92,114.925,114.91,114.924,1242699995.0
2006-06-14 18:39:00,114.928,114.93,114.92,114.922,741199997.0
2006-06-14 18:40:00,114.92,114.92,114.896,114.896,1556300012.0
2006-06-14 18:41:00,114.888,114.905,114.887,114.904,1504600003.0
2006-06-14 18:42:00,114.906,114.92,114.906,114.915,1942299994.0
2006-06-14 18:43:00,114.917,114.924,114.914,114.917,1032500006.0
2006-06-14 18:44:00,114.91,114.91,114.896,114.898,846999995.0
2006-06-14 18:45:00,114.895,114.903,114.883,114.884,1333300003.0
2006-06-14 18:46:00,114.881,114.888,114.856,114.856,1658300006.0
2006-06-14 18:47:00,114.85,114.862,114.846,114.862,395799999.0
2006-06-14 18:48:00,114.87,114.887,114.87,114.879,827499984.0
2006-06-14 18:49:00,114.878,114.897,114.878,114.893,1273000009.0
2006-06-14 18:50:00,114.898,114.905,114.891,114.899,1782899996.0
2006-06-14 18:51:00,114.902,114.91,114.897,114.897,1735700008.0
2006-06-14 18:52:00,114.905,114.908,114.9,114.9,1980199992.0
2006-06-14 18:53:00,114.905,114.912,114.895,114.895,1307499999.0
2006-06-14 18:54:00,114.894,114.897,114.884,114.895,1744199989.0
2006-06-14 18:55:00,114.899,114.912,114.899,114.908,1807100005.0
2006-06-14 18:56:00,114.91,114.92,114.91,114.917,294699996.0
2006-06-14 18:57:00,114.919,114.92,114.909,114.917,782700003.0
2006-06-14 18:58:00,114.916,114.916,114.904,114.907,1548100003.0
2006-06-14 18:59:00,114.912,114.919,114.907,114.917,1834900010.0
2006-06-14 19:00:00,114.916,114.916,114.904,114.907,807100000.0
2006-06-14 19:01:00,114.913,114.914,114.897,114.91,528399999.0
2006-06-14 19:02:00,114.908,114.913,114.903,114.908,676299997.0
2006-06-14 19:03:00,114.909,114.913,114.903,114.903,1835100007.0
2006-06-14 19:04:00,114.902,114.911,114.902,114.909,900300002.0
2006-06-14 19:05:00,114.907,114.908,114.9,114.9,787300000.0
2006-06-14 19:06:00,114.897,114.906,114.893,114.898,1475100018.0
2006-06-14 19:07:00,114.9,114.9,114.9,114.9,1427400012.0
2006-06-14 19:08:00,114.89,114.903,114.888,114.903,1427400012.0
2006-06-14 19:09:00,114.9,114.902,114.891,114.898,649499993.0
2006-06-14 19:10:00,114.902,114.904,114.896,114.902,511100002.0
2006-06-14 19:11:00,114.897,114.897,114.883,114.89,933300003.0
2006-06-14 19:12:00,114.89,114.911,114.888,114.911,1199099990.0
2006-06-14 19:13:00,114.907,114.91,114.895,114.895,693500002.0
2006-06-14 19:14:00,114.892,114.902,114.891,114.897,1065700006.0
2006-06-14 19:15:00,114.9,114.912,114.899,114.9,1830300001.0
2006-06-14 19:16:00,114.902,114.905,114.892,114.898,983800001.0
2006-06-14 19:17:00,114.898,114.906,114.895,114.906,1199699986.0
2006-06-14 19:18:00,114.903,114.907,114.903,114.907,670900000.0
2006-06-14 19:19:00,114.905,114.908,114.895,114.9,1897999993.0
2006-06-14 19:20:00,114.903,114.914,114.902,114.909,990399990.0
2006-06-14 19:21:00,114.914,114.935,114.914,114.935,1100000011.0
2006-06-14 19:22:00,114.943,114.971,114.936,114.941,880999999.0
2006-06-14 19:23:00,114.95,114.96,114.95,114.96,1480399987.0
2006-06-14 19:24:00,114.956,114.967,114.948,114.948,1480399987.0
2006-06-14 19:25:00,114.943,114.954,114.932,114.939,1445400005.0
2006-06-14 19:26:00,114.96,114.96,114.95,114.95,1775399999.0
2006-06-14 19:27:00,114.944,114.961,114.944,114.954,1775399999.0
2006-06-14 19:28:00,114.947,114.956,114.947,114.952,1125799998.0
2006-06-14 19:29:00,114.954,114.954,114.946,114.946,854200005.0
2006-06-14 19:30:00,114.942,114.948,114.94,114.945,723299998.0
2006-06-14 19:31:00,114.943,114.943,114.931,114.935,1614600004.0
2006-06-14 19:32:00,114.94,114.949,114.939,114.945,1719299994.0
2006-06-14 19:33:00,114.943,114.943,114.923,114.932,984299989.0
2006-06-14 19:34:00,114.936,114.966,114.93,114.961,1600499999.0
2006-06-14 19:35:00,114.963,114.965,114.952,114.964,1236499999.0
2006-06-14 19:36:00,114.952,114.964,114.952,114.958,479999995.0
2006-06-14 19:37:00,114.952,114.961,114.952,114.955,246300003.0
2006-06-14 19:38:00,114.95,114.956,114.933,114.94,1038500005.0
2006-06-14 19:39:00,114.94,114.956,114.938,114.954,1134199996.0
2006-06-14 19:40:00,114.957,114.965,114.956,114.961,858100001.0
2006-06-14 19:41:00,114.958,114.976,114.944,114.976,1499100000.0
2006-06-14 19:42:00,114.98,114.99,114.969,114.99,753799999.0
2006-06-14 19:43:00,114.986,114.995,114.969,114.99,572799997.0
2006-06-14 19:44:00,114.995,115.003,114.989,115.003,1013900009.0
2006-06-14 19:45:00,115.008,115.039,115.001,115.036,737700000.0
2006-06-14 19:46:00,115.037,115.041,115.024,115.03,1328099996.0
2006-06-14 19:47:00,115.028,115.036,115.024,115.027,709600005.0
2006-06-14 19:48:00,115.02,115.052,115.005,115.005,1492599994.0
2006-06-14 19:49:00,115.0,115.015,114.979,115.015,501699999.0
2006-06-14 19:50:00,115.018,115.018,115.004,115.007,853299998.0
2006-06-14 19:51:00,115.002,115.002,114.986,114.995,685699993.0
2006-06-14 19:52:00,114.993,114.998,114.957,114.965,770300005.0
2006-06-14 19:53:00,114.967,114.97,114.959,114.965,1130100001.0
2006-06-14 19:54:00,114.967,114.978,114.965,114.967,1801799999.0
2006-06-14 19:55:00,114.963,114.977,114.961,114.977,697600006.0
2006-06-14 19:56:00,114.982,114.993,114.981,114.99,715899998.0
2006-06-14 19:57:00,114.988,114.989,114.979,114.982,759599995.0
2006-06-14 19:58:00,114.981,114.986,114.978,114.978,1589400003.0
2006-06-14 19:59:00,114.982,114.989,114.98,114.981,970000004.0
2006-06-14 20:00:00,114.992,115.008,114.973,115.008,391500006.0
2006-06-14 20:01:00,115.003,115.029,114.972,114.976,668299996.0
2006-06-14 20:02:00,114.969,115.0,114.969,114.988,1188699994.0
2006-06-14 20:03:00,114.992,115.033,114.98,114.992,854999991.0
2006-06-14 20:04:00,114.99,115.007,114.985,115.007,780600003.0
2006-06-14 20:05:00,115.005,115.018,115.004,115.018,1017200004.0
2006-06-14 20:06:00,115.016,115.016,114.989,115.0,1698200004.0
2006-06-14 20:07:00,114.992,114.998,114.974,114.998,1084500000.0
2006-06-14 20:08:00,114.995,115.016,114.995,115.009,801099991.0
2006-06-14 20:09:00,115.001,115.001,114.983,114.991,792699999.0
2006-06-14 20:10:00,114.997,115.022,114.993,115.005,725900003.0
2006-06-14 20:11:00,115.003,115.015,114.991,114.997,1929199993.0
2006-06-14 20:12:00,115.0,115.01,115.0,115.0,887599996.0
2006-06-14 20:13:00,114.997,115.014,114.997,115.007,887599996.0
2006-06-14 20:14:00,115.01,115.015,114.979,114.987,1001899999.0
2006-06-14 20:15:00,114.99,114.99,114.955,114.961,1655499994.0
2006-06-14 20:16:00,114.96,114.975,114.948,114.948,1130600002.0
2006-06-14 20:17:00,114.946,114.946,114.926,114.926,881200009.0
2006-06-14 20:18:00,114.93,114.935,114.929,114.933,329600001.0
2006-06-14 20:19:00,114.933,114.936,114.918,114.918,1272300011.0
2006-06-14 20:20:00,114.908,114.913,114.903,114.912,1065500006.0
2006-06-14 20:21:00,114.92,114.985,114.92,114.985,1019799990.0
2006-06-14 20:22:00,114.989,114.998,114.973,114.973,1337800002.0
2006-06-14 20:23:00,114.968,114.977,114.963,114.969,1035399995.0
2006-06-14 20:24:00,114.962,114.966,114.947,114.947,628799989.0
2006-06-14 20:25:00,114.959,114.981,114.958,114.978,1056099998.0
2006-06-14 20:26:00,114.986,114.986,114.962,114.978,839699999.0
2006-06-14 20:27:00,114.984,114.998,114.984,114.991,1480799990.0
2006-06-14 20:28:00,114.99,114.991,114.976,114.983,2060999993.0
2006-06-14 20:29:00,114.99,115.0,114.99,114.99,839000002.0
2006-06-14 20:30:00,114.98,114.99,114.98,114.99,839000002.0
2006-06-14 20:31:00,115.0,115.03,115.0,115.02,839000002.0
2006-06-14 20:32:00,115.03,115.03,115.02,115.02,839000002.0
2006-06-14 20:33:00,115.018,115.018,115.008,115.008,839000002.0
2006-06-14 20:34:00,115.007,115.018,115.006,115.018,513300001.0
2006-06-14 20:35:00,115.022,115.034,115.022,115.027,625700002.0
2006-06-14 20:36:00,115.021,115.021,114.999,115.009,361199999.0
2006-06-14 20:37:00,115.008,115.015,115.0,115.001,512700003.0
2006-06-14 20:38:00,115.005,115.04,115.005,115.033,981199999.0
2006-06-14 20:39:00,115.033,115.033,115.022,115.03,963500002.0
2006-06-14 20:40:00,115.03,115.05,115.03,115.05,995900006.0
2006-06-14 20:41:00,115.04,115.054,115.029,115.043,995900006.0
2006-06-14 20:42:00,115.04,115.05,115.022,115.024,1171799997.0
2006-06-14 20:43:00,115.022,115.039,115.016,115.035,1380499996.0
2006-06-14 20:44:00,115.04,115.06,115.04,115.047,1215999991.0
2006-06-14 20:45:00,115.045,115.049,115.036,115.036,1393900007.0
2006-06-14 20:46:00,115.044,115.06,115.044,115.055,1492799995.0
2006-06-14 20:47:00,115.053,115.053,115.041,115.05,1761399981.0
2006-06-14 20:48:00,115.051,115.063,115.036,115.063,1248200003.0
2006-06-14 20:49:00,115.067,115.073,115.062,115.062,1333300004.0
2006-06-14 20:50:00,115.062,115.083,115.062,115.068,1500700004.0
2006-06-14 20:51:00,115.062,115.068,115.049,115.06,725400009.0
2006-06-14 20:52:00,115.063,115.065,115.058,115.06,169000001.0
2006-06-14 20:53:00,115.059,115.068,115.05,115.068,1376900003.0
2006-06-14 20:54:00,115.067,115.067,115.05,115.061,438500002.0
2006-06-14 20:55:00,115.063,115.065,115.055,115.055,1745899985.0
2006-06-14 20:56:00,115.062,115.077,115.062,115.077,769500003.0
2006-06-14 20:57:00,115.083,115.094,115.079,115.08,1667299996.0
2006-06-14 20:58:00,115.08,115.09,115.07,115.07,1263100001.0
2006-06-14 20:59:00,115.09,115.09,115.08,115.09,1263100001.0
2006-06-14 21:00:00,115.1,115.1,115.1,115.1,1263100001.0
2006-06-14 21:01:00,115.095,115.102,115.084,115.088,1263100001.0
2006-06-14 21:02:00,115.084,115.093,115.071,115.071,855800006.0
2006-06-14 21:03:00,115.071,115.076,115.063,115.065,1317800008.0
2006-06-14 21:04:00,115.065,115.07,115.065,115.07,587500010.0
2006-06-14 21:05:00,115.066,115.066,115.041,115.057,911300005.0
2006-06-14 21:06:00,115.047,115.047,115.001,115.008,858800001.0
2006-06-14 21:07:00,115.01,115.026,115.01,115.015,1441400007.0
2006-06-14 21:08:00,115.014,115.021,115.001,115.015,643900006.0
2006-06-14 21:09:00,115.005,115.015,115.0,115.015,334400004.0
2006-06-14 21:10:00,115.018,115.021,115.012,115.019,837299999.0
2006-06-14 21:11:00,115.029,115.038,115.029,115.031,259599995.0
2006-06-14 21:12:00,115.029,115.041,115.029,115.033,584799991.0
2006-06-14 21:13:00,115.035,115.045,115.027,115.039,782599993.0
2006-06-14 21:14:00,115.042,115.042,115.025,115.027,1765600015.0
2006-06-14 21:15:00,115.025,115.029,115.017,115.025,1569400006.0
2006-06-14 21:16:00,115.02,115.032,115.019,115.028,1111800005.0
2006-06-14 21:17:00,115.037,115.087,115.037,115.074,2107400021.0
2006-06-14 21:18:00,115.079,115.079,115.043,115.045,1152299997.0
2006-06-14 21:19:00,115.045,115.05,115.039,115.046,1112199998.0
2006-06-14 21:20:00,115.045,115.05,115.04,115.046,1222399999.0
2006-06-14 21:21:00,115.045,115.056,115.037,115.048,1053699999.0
2006-06-14 21:22:00,115.048,115.05,115.038,115.043,1638599994.0
2006-06-14 21:23:00,115.045,115.054,115.043,115.043,1395800008.0
2006-06-14 21:24:00,115.042,115.042,115.031,115.031,2048699998.0
2006-06-14 21:25:00,115.031,115.044,115.031,115.038,1603100008.0
2006-06-14 21:26:00,115.039,115.045,115.031,115.032,834199996.0
2006-06-14 21:27:00,115.03,115.043,115.03,115.043,861800000.0
2006-06-14 21:28:00,115.04,115.045,115.037,115.042,261100001.0
2006-06-14 21:29:00,115.036,115.036,115.001,115.001,845799993.0
2006-06-14 21:30:00,115.001,115.015,115.0,115.002,807500004.0
2006-06-14 21:31:00,115.0,115.011,114.998,114.998,290400006.0
2006-06-14 21:32:00,115.006,115.009,115.005,115.005,897300000.0
2006-06-14 21:33:00,115.002,115.008,115.002,115.005,690600006.0
2006-06-14 21:34:00,115.005,115.011,115.005,115.005,530099996.0
2006-06-14 21:35:00,115.009,115.009,115.002,115.004,231399999.0
2006-06-14 21:36:00,115.005,115.01,115.002,115.002,526300003.0
2006-06-14 21:37:00,115.004,115.008,115.001,115.004,612800003.0
2006-06-14 21:38:00,115.006,115.009,115.001,115.006,159100000.0
2006-06-14 21:39:00,115.01,115.015,115.005,115.011,367300000.0
2006-06-14 21:40:00,115.009,115.011,114.993,115.007,717899994.0
2006-06-14 21:41:00,115.009,115.011,115.001,115.011,782300002.0
2006-06-14 21:42:00,115.019,115.039,115.019,115.031,1069899999.0
2006-06-14 21:43:00,115.03,115.041,115.024,115.037,404199995.0
2006-06-14 21:44:00,115.051,115.071,115.051,115.071,1389300004.0
2006-06-14 21:45:00,115.079,115.095,115.075,115.075,738399997.0
2006-06-14 21:46:00,115.065,115.071,115.063,115.07,991400007.0
2006-06-14 21:47:00,115.067,115.076,115.063,115.073,353599999.0
2006-06-14 21:48:00,115.075,115.08,115.07,115.07,856899990.0
2006-06-14 21:49:00,115.072,115.083,115.071,115.077,839599995.0
2006-06-14 21:50:00,115.07,115.076,115.061,115.076,254099998.0
2006-06-14 21:51:00,115.077,115.077,115.065,115.074,371199997.0
2006-06-14 21:52:00,115.082,115.097,115.082,115.095,96599998.0
2006-06-14 21:53:00,115.091,115.098,115.09,115.095,458100002.0
2006-06-14 21:54:00,115.087,115.088,115.045,115.058,743799995.0
2006-06-14 21:55:00,115.043,115.049,115.024,115.024,257799999.0
2006-06-14 21:56:00,115.022,115.031,115.018,115.027,547700008.0
2006-06-14 21:57:00,115.032,115.032,115.024,115.024,333000000.0
2006-06-14 21:58:00,115.026,115.041,115.026,115.037,125000000.0
2006-06-14 21:59:00,115.038,115.056,115.035,115.037,593800004.0
2006-06-14 22:00:00,115.036,115.046,115.034,115.038,844199999.0
2006-06-14 22:01:00,115.04,115.057,115.038,115.057,853400002.0
2006-06-14 22:02:00,115.055,115.059,115.048,115.054,677000004.0
2006-06-14 22:03:00,115.05,115.05,115.033,115.033,321099992.0
2006-06-14 22:04:00,115.028,115.035,115.02,115.02,868200006.0
2006-06-14 22:05:00,115.024,115.029,115.022,115.029,77099999.0
2006-06-14 22:06:00,115.023,115.024,115.022,115.024,127300000.0
2006-06-14 22:07:00,115.025,115.03,115.025,115.03,309099997.0
2006-06-14 22:08:00,115.03,115.04,115.028,115.029,265599997.0
2006-06-14 22:09:00,115.045,115.049,115.042,115.042,195700006.0
2006-06-14 22:10:00,115.039,115.043,115.034,115.04,181000000.0
2006-06-14 22:11:00,115.035,115.046,115.03,115.041,732499994.0
2006-06-14 22:12:00,115.042,115.045,115.04,115.04,134599999.0
2006-06-14 22:13:00,115.038,115.041,115.033,115.039,365499995.0
2006-06-14 22:14:00,115.045,115.064,115.045,115.051,523299997.0
2006-06-14 22:15:00,115.055,115.064,115.053,115.053,286700000.0
2006-06-14 22:16:00,115.051,115.062,115.045,115.05,733499993.0
2006-06-14 22:17:00,115.053,115.061,115.053,115.055,252999996.0
2006-06-14 22:18:00,115.055,115.058,115.042,115.05,442800004.0
2006-06-14 22:19:00,115.05,115.056,115.049,115.05,270300001.0
2006-06-14 22:20:00,115.05,115.05,115.047,115.048,189800001.0
2006-06-14 22:21:00,115.05,115.05,115.04,115.05,300899996.0
2006-06-14 22:22:00,115.051,115.054,115.051,115.054,320000006.0
2006-06-14 22:23:00,115.055,115.055,115.05,115.05,60500000.0
2006-06-14 22:24:00,115.053,115.053,115.039,115.043,404800003.0
2006-06-14 22:25:00,115.05,115.053,115.045,115.053,398299999.0
2006-06-14 22:26:00,115.05,115.053,115.041,115.052,166599998.0
2006-06-14 22:27:00,115.06,115.06,115.048,115.056,1049199993.0
2006-06-14 22:28:00,115.054,115.054,115.041,115.051,312999998.0
2006-06-14 22:29:00,115.045,115.045,115.038,115.038,111900000.0
2006-06-14 22:30:00,115.045,115.048,115.04,115.04,272500001.0
2006-06-14 22:31:00,115.04,115.045,115.04,115.045,135700003.0
2006-06-14 22:32:00,115.045,115.045,115.038,115.042,453300013.0
2006-06-14 22:33:00,115.043,115.043,115.031,115.032,719100005.0
2006-06-14 22:34:00,115.025,115.036,115.022,115.025,934700009.0
2006-06-14 22:35:00,115.028,115.032,115.022,115.022,168400001.0
2006-06-14 22:36:00,115.02,115.025,115.015,115.02,833800007.0
2006-06-14 22:37:00,115.021,115.047,115.021,115.047,177200001.0
2006-06-14 22:38:00,115.057,115.057,115.043,115.043,183599998.0
2006-06-14 22:39:00,115.04,115.048,115.04,115.042,324100001.0
2006-06-14 22:40:00,115.04,115.045,115.032,115.033,555900001.0
2006-06-14 22:41:00,115.04,115.048,115.04,115.046,290099995.0
2006-06-14 22:42:00,115.045,115.05,115.045,115.045,153099999.0
2006-06-14 22:43:00,115.042,115.048,115.038,115.043,337899998.0
2006-06-14 22:44:00,115.043,115.043,115.035,115.035,225100005.0
2006-06-14 22:45:00,115.039,115.039,115.028,115.028,382500002.0
2006-06-14 22:46:00,115.032,115.037,115.028,115.028,389900004.0
2006-06-14 22:47:00,115.042,115.047,115.033,115.034,228999997.0
2006-06-14 22:48:00,115.033,115.034,115.017,115.019,411800003.0
2006-06-14 22:49:00,115.036,115.054,115.036,115.054,342899998.0
2006-06-14 22:50:00,115.05,115.054,115.044,115.045,463100002.0
2006-06-14 22:51:00,115.055,115.06,115.049,115.049,232499997.0
2006-06-14 22:52:00,115.045,115.048,115.034,115.04,297799995.0
2006-06-14 22:53:00,115.042,115.042,115.025,115.025,478400001.0
2006-06-14 22:54:00,115.025,115.03,115.02,115.03,382800009.0
2006-06-14 22:55:00,115.035,115.035,115.03,115.03,342900000.0
2006-06-14 22:56:00,115.03,115.039,115.03,115.031,192200000.0
2006-06-14 22:57:00,115.032,115.046,115.032,115.038,239399999.0
2006-06-14 22:58:00,115.04,115.049,115.032,115.043,174800004.0
2006-06-14 22:59:00,115.025,115.033,115.015,115.02,350599989.0
2006-06-14 23:00:00,115.027,115.053,115.023,115.024,287199999.0
2006-06-14 23:01:00,115.044,115.058,115.031,115.056,377999997.0
2006-06-14 23:02:00,115.066,115.066,115.047,115.047,188999997.0
2006-06-14 23:03:00,115.045,115.066,115.045,115.045,153500002.0
2006-06-14 23:04:00,115.057,115.06,115.03,115.03,89300000.0
2006-06-14 23:05:00,115.047,115.048,115.004,115.019,188300003.0
2006-06-14 23:06:00,115.01,115.04,115.002,115.031,334200001.0
2006-06-14 23:07:00,115.025,115.035,115.008,115.02,216399999.0
2006-06-14 23:08:00,115.023,115.042,115.017,115.036,326500004.0
2006-06-14 23:09:00,115.03,115.053,115.026,115.034,293699994.0
2006-06-14 23:10:00,115.023,115.049,115.018,115.03,283400003.0
2006-06-14 23:11:00,115.038,115.039,115.001,115.004,196799997.0
2006-06-14 23:12:00,115.005,115.044,115.003,115.039,267400000.0
2006-06-14 23:13:00,115.016,115.039,115.001,115.013,371900001.0
2006-06-14 23:14:00,115.014,115.031,115.014,115.021,277900005.0
2006-06-14 23:15:00,115.02,115.03,115.012,115.012,153299999.0
2006-06-14 23:16:00,115.012,115.021,114.994,114.994,143699998.0
2006-06-14 23:17:00,115.005,115.014,114.982,114.982,184799998.0
2006-06-14 23:18:00,114.985,115.02,114.985,115.005,196300002.0
2006-06-14 23:19:00,115.008,115.026,115.002,115.012,291800003.0
2006-06-14 23:20:00,115.037,115.066,115.033,115.066,274199999.0
2006-06-14 23:21:00,115.08,115.089,115.045,115.062,178699997.0
2006-06-14 23:22:00,115.056,115.066,115.05,115.06,111100000.0
2006-06-14 23:23:00,115.068,115.069,115.048,115.048,120900000.0
2006-06-14 23:24:00,115.039,115.055,115.017,115.055,304200001.0
2006-06-14 23:25:00,115.06,115.065,115.024,115.06,268900001.0
2006-06-14 23:26:00,115.033,115.063,115.033,115.063,267199996.0
2006-06-14 23:27:00,115.052,115.06,115.038,115.05,205100000.0
2006-06-14 23:28:00,115.033,115.067,115.024,115.067,105299998.0
2006-06-14 23:29:00,115.046,115.064,115.046,115.05,81699999.0
2006-06-14 23:30:00,115.05,115.053,115.041,115.048,137799996.0
2006-06-14 23:31:00,115.053,115.055,115.05,115.055,344700003.0
2006-06-14 23:32:00,115.042,115.047,115.036,115.045,132400002.0
2006-06-14 23:33:00,115.043,115.043,115.032,115.038,220200000.0
2006-06-14 23:34:00,115.047,115.056,115.047,115.053,265400002.0
2006-06-14 23:35:00,115.055,115.058,115.047,115.047,257699998.0
2006-06-14 23:36:00,115.048,115.053,115.043,115.045,223800000.0
2006-06-14 23:37:00,115.035,115.035,115.027,115.03,67400000.0
2006-06-14 23:38:00,115.02,115.025,115.018,115.02,308900006.0
2006-06-14 23:39:00,115.028,115.034,115.028,115.034,64700001.0
2006-06-14 23:40:00,115.033,115.035,115.023,115.023,285400003.0
2006-06-14 23:41:00,115.018,115.023,115.018,115.023,135100003.0
2006-06-14 23:42:00,115.015,115.02,115.01,115.017,119600000.0
2006-06-14 23:43:00,115.007,115.015,115.006,115.015,301699999.0
2006-06-14 23:44:00,115.01,115.017,115.001,115.001,230299997.0
2006-06-14 23:45:00,114.988,114.988,114.947,114.953,271099997.0
2006-06-14 23:46:00,114.97,114.989,114.97,114.985,191000001.0
2006-06-14 23:47:00,114.987,114.993,114.977,114.984,313100004.0
2006-06-14 23:48:00,114.98,114.98,114.952,114.965,231700001.0
2006-06-14 23:49:00,114.96,114.96,114.944,114.949,309600001.0
2006-06-14 23:50:00,114.944,114.948,114.927,114.93,140700002.0
2006-06-14 23:51:00,114.915,114.934,114.909,114.92,301200000.0
2006-06-14 23:52:00,114.918,114.918,114.905,114.905,192700002.0
2006-06-14 23:53:00,114.907,114.919,114.897,114.911,154899997.0
2006-06-14 23:54:00,114.91,114.919,114.903,114.913,135899998.0
2006-06-14 23:55:00,114.917,114.922,114.91,114.922,130100003.0
2006-06-14 23:56:00,114.925,114.925,114.907,114.918,245100007.0
2006-06-14 23:57:00,114.923,114.931,114.923,114.928,257799996.0
2006-06-14 23:58:00,114.932,114.938,114.93,114.933,164099997.0
2006-06-14 23:59:00,114.943,114.943,114.925,114.925,253199998.0
2006-06-15 00:00:00,114.931,114.94,114.92,114.936,149300001.0
2006-06-15 00:01:00,114.935,114.94,114.92,114.92,360200000.0
2006-06-15 00:02:00,114.911,114.923,114.911,114.923,150100002.0
2006-06-15 00:03:00,114.923,114.929,114.916,114.921,191000000.0
2006-06-15 00:04:00,114.92,114.92,114.911,114.911,199899998.0
2006-06-15 00:05:00,114.918,114.922,114.91,114.92,183100004.0
2006-06-15 00:06:00,114.9,114.9,114.876,114.886,233299997.0
2006-06-15 00:07:00,114.887,114.893,114.88,114.88,66300000.0
2006-06-15 00:08:00,114.875,114.875,114.865,114.867,147499996.0
2006-06-15 00:09:00,114.87,114.875,114.867,114.875,308800006.0
2006-06-15 00:10:00,114.873,114.873,114.857,114.867,221100001.0
2006-06-15 00:11:00,114.864,114.869,114.86,114.862,404199998.0
2006-06-15 00:12:00,114.858,114.865,114.858,114.865,93700002.0
2006-06-15 00:13:00,114.861,114.874,114.861,114.873,217300000.0
2006-06-15 00:14:00,114.875,114.876,114.862,114.876,183900001.0
2006-06-15 00:15:00,114.885,114.885,114.877,114.885,125700001.0
2006-06-15 00:16:00,114.892,114.919,114.892,114.911,210100006.0
2006-06-15 00:17:00,114.91,114.928,114.909,114.92,239100005.0
2006-06-15 00:18:00,114.918,114.934,114.905,114.925,295900001.0
2006-06-15 00:19:00,114.918,114.93,114.906,114.922,318600002.0
2006-06-15 00:20:00,114.93,114.943,114.923,114.938,196100003.0
2006-06-15 00:21:00,114.929,114.935,114.924,114.928,334199996.0
2006-06-15 00:22:00,114.921,114.932,114.915,114.923,246899999.0
2006-06-15 00:23:00,114.927,114.94,114.927,114.932,243799996.0
2006-06-15 00:24:00,114.926,114.935,114.923,114.923,240100004.0
2006-06-15 00:25:00,114.91,114.91,114.894,114.899,135900004.0
2006-06-15 00:26:00,114.901,114.901,114.876,114.88,329200002.0
2006-06-15 00:27:00,114.872,114.872,114.852,114.857,179300000.0
2006-06-15 00:28:00,114.87,114.892,114.87,114.889,124199999.0
2006-06-15 00:29:00,114.886,114.893,114.88,114.893,174000002.0
2006-06-15 00:30:00,114.897,114.904,114.89,114.904,155300000.0
2006-06-15 00:31:00,114.907,114.912,114.901,114.912,254599994.0
2006-06-15 00:32:00,114.917,114.92,114.888,114.888,199899997.0
2006-06-15 00:33:00,114.895,114.895,114.89,114.895,306999996.0
2006-06-15 00:34:00,114.902,114.908,114.902,114.908,32700000.0
2006-06-15 00:35:00,114.913,114.913,114.904,114.913,322700002.0
2006-06-15 00:36:00,114.913,114.913,114.884,114.884,144200000.0
2006-06-15 00:37:00,114.88,114.88,114.86,114.869,130200001.0
2006-06-15 00:38:00,114.877,114.885,114.865,114.865,186799997.0
2006-06-15 00:39:00,114.863,114.872,114.855,114.872,278700004.0
2006-06-15 00:40:00,114.872,114.872,114.857,114.867,90000000.0
2006-06-15 00:41:00,114.878,114.883,114.867,114.867,148100000.0
2006-06-15 00:42:00,114.869,114.875,114.858,114.864,303899996.0
2006-06-15 00:43:00,114.867,114.874,114.864,114.869,314799998.0
2006-06-15 00:44:00,114.865,114.877,114.861,114.87,203599997.0
2006-06-15 00:45:00,114.873,114.873,114.86,114.86,77300000.0
2006-06-15 00:46:00,114.865,114.865,114.855,114.86,262400000.0
2006-06-15 00:47:00,114.865,114.865,114.863,114.865,234400004.0
2006-06-15 00:48:00,114.865,114.865,114.86,114.86,295000002.0
2006-06-15 00:49:00,114.857,114.865,114.857,114.865,366000000.0
2006-06-15 00:50:00,114.865,114.865,114.855,114.855,58900002.0
2006-06-15 00:51:00,114.851,114.851,114.838,114.841,164600000.0
2006-06-15 00:52:00,114.847,114.859,114.844,114.855,325599999.0
2006-06-15 00:53:00,114.861,114.881,114.859,114.881,215299999.0
2006-06-15 00:54:00,114.883,114.883,114.868,114.868,128700000.0
2006-06-15 00:55:00,114.873,114.893,114.873,114.893,190400000.0
2006-06-15 00:56:00,114.886,114.886,114.87,114.87,207899999.0
2006-06-15 00:57:00,114.866,114.88,114.865,114.865,196999998.0
2006-06-15 00:58:00,114.86,114.86,114.845,114.846,281899998.0
2006-06-15 00:59:00,114.848,114.853,114.846,114.853,165299996.0
2006-06-15 01:00:00,114.848,114.86,114.848,114.851,240500002.0
2006-06-15 01:01:00,114.852,114.852,114.836,114.85,299900000.0
2006-06-15 01:02:00,114.852,114.861,114.847,114.86,145100000.0
2006-06-15 01:03:00,114.86,114.865,114.847,114.86,188800006.0
2006-06-15 01:04:00,114.861,114.862,114.846,114.854,266899996.0
2006-06-15 01:05:00,114.852,114.86,114.849,114.849,161400003.0
2006-06-15 01:06:00,114.847,114.853,114.844,114.847,268200005.0
2006-06-15 01:07:00,114.84,114.858,114.84,114.858,341400003.0
2006-06-15 01:08:00,114.853,114.888,114.849,114.888,104899999.0
2006-06-15 01:09:00,114.901,114.902,114.888,114.888,169400002.0
2006-06-15 01:10:00,114.895,114.898,114.89,114.89,277099999.0
2006-06-15 01:11:00,114.892,114.902,114.892,114.9,181099999.0
2006-06-15 01:12:00,114.896,114.899,114.879,114.879,132500003.0
2006-06-15 01:13:00,114.864,114.873,114.864,114.873,60000001.0
2006-06-15 01:14:00,114.873,114.873,114.863,114.865,146899999.0
2006-06-15 01:15:00,114.871,114.874,114.868,114.87,299399999.0
2006-06-15 01:16:00,114.874,114.874,114.867,114.874,95999999.0
2006-06-15 01:17:00,114.872,114.872,114.86,114.868,315299997.0
2006-06-15 01:18:00,114.87,114.87,114.865,114.87,162800002.0
2006-06-15 01:19:00,114.865,114.887,114.865,114.887,230499999.0
2006-06-15 01:20:00,114.894,114.907,114.894,114.905,286600004.0
2006-06-15 01:21:00,114.92,114.927,114.915,114.915,213299999.0
2006-06-15 01:22:00,114.918,114.929,114.918,114.925,319200001.0
2006-06-15 01:23:00,114.932,114.941,114.93,114.941,196500003.0
2006-06-15 01:24:00,114.933,114.952,114.933,114.934,165900000.0
2006-06-15 01:25:00,114.926,114.933,114.923,114.93,200000000.0
2006-06-15 01:26:00,114.933,114.936,114.924,114.924,138800000.0
2006-06-15 01:27:00,114.939,114.952,114.937,114.952,121199999.0
2006-06-15 01:28:00,114.947,114.954,114.945,114.946,114599997.0
2006-06-15 01:29:00,114.936,114.94,114.931,114.94,186500005.0
2006-06-15 01:30:00,114.93,114.939,114.93,114.931,97899998.0
2006-06-15 01:31:00,114.932,114.94,114.928,114.935,241499994.0
2006-06-15 01:32:00,114.93,114.934,114.924,114.932,233700001.0
2006-06-15 01:33:00,114.925,114.93,114.925,114.926,186900000.0
2006-06-15 01:34:00,114.923,114.93,114.913,114.919,345100000.0
2006-06-15 01:35:00,114.928,114.931,114.922,114.929,225899999.0
2006-06-15 01:36:00,114.926,114.926,114.915,114.916,85100000.0
2006-06-15 01:37:00,114.918,114.925,114.915,114.915,200600000.0
2006-06-15 01:38:00,114.924,114.943,114.921,114.943,276100004.0
2006-06-15 01:39:00,114.933,114.944,114.933,114.933,245000002.0
2006-06-15 01:40:00,114.937,114.937,114.929,114.929,189700000.0
2006-06-15 01:41:00,114.939,114.939,114.932,114.939,136799997.0
2006-06-15 01:42:00,114.938,114.94,114.935,114.94,201900003.0
2006-06-15 01:43:00,114.935,114.94,114.932,114.938,220699998.0
2006-06-15 01:44:00,114.934,114.94,114.928,114.94,189799996.0
2006-06-15 01:45:00,114.937,114.939,114.928,114.935,416700002.0
2006-06-15 01:46:00,114.933,114.948,114.933,114.937,265500003.0
2006-06-15 01:47:00,114.93,114.936,114.924,114.924,156700001.0
2006-06-15 01:48:00,114.929,114.932,114.925,114.927,400200002.0
2006-06-15 01:49:00,114.932,114.935,114.928,114.935,207499995.0
2006-06-15 01:50:00,114.928,114.937,114.928,114.932,190000000.0
2006-06-15 01:51:00,114.932,114.933,114.925,114.932,291899999.0
2006-06-15 01:52:00,114.933,114.933,114.917,114.917,131700002.0
2006-06-15 01:53:00,114.929,114.94,114.929,114.94,335699991.0
2006-06-15 01:54:00,114.942,114.942,114.925,114.935,217400002.0
2006-06-15 01:55:00,114.937,114.937,114.919,114.933,83000000.0
2006-06-15 01:56:00,114.919,114.919,114.89,114.891,115800001.0
2006-06-15 01:57:00,114.886,114.897,114.878,114.888,215900002.0
2006-06-15 01:58:00,114.881,114.881,114.866,114.866,132899997.0
2006-06-15 01:59:00,114.868,114.885,114.865,114.876,313599997.0
2006-06-15 02:00:00,114.882,114.891,114.882,114.89,187500001.0
2006-06-15 02:01:00,114.885,114.892,114.884,114.887,291099999.0
2006-06-15 02:02:00,114.887,114.901,114.884,114.898,298999995.0
2006-06-15 02:03:00,114.901,114.936,114.901,114.922,334500007.0
2006-06-15 02:04:00,114.915,114.915,114.897,114.897,172299999.0
2006-06-15 02:05:00,114.9,114.908,114.9,114.905,183700002.0
2006-06-15 02:06:00,114.908,114.911,114.903,114.908,299400003.0
2006-06-15 02:07:00,114.912,114.931,114.912,114.929,139300002.0
2006-06-15 02:08:00,114.93,114.94,114.927,114.927,174799998.0
2006-06-15 02:09:00,114.93,114.936,114.921,114.928,310399996.0
2006-06-15 02:10:00,114.918,114.925,114.909,114.911,281700003.0
2006-06-15 02:11:00,114.898,114.905,114.885,114.905,62600001.0
2006-06-15 02:12:00,114.915,114.922,114.909,114.922,366599992.0
2006-06-15 02:13:00,114.921,114.93,114.921,114.923,275499996.0
2006-06-15 02:14:00,114.937,114.962,114.937,114.952,90200001.0
2006-06-15 02:15:00,114.954,114.964,114.954,114.955,199900002.0
2006-06-15 02:16:00,114.955,114.956,114.946,114.956,226399996.0
2006-06-15 02:17:00,114.972,114.996,114.972,114.991,132400004.0
2006-06-15 02:18:00,114.978,114.985,114.973,114.985,123900000.0
2006-06-15 02:19:00,114.992,115.011,114.992,114.992,142699999.0
2006-06-15 02:20:00,114.986,114.991,114.982,114.982,280099995.0
2006-06-15 02:21:00,114.975,114.987,114.975,114.987,180900002.0
2006-06-15 02:22:00,114.975,114.987,114.968,114.987,241200004.0
2006-06-15 02:23:00,114.977,114.979,114.964,114.964,379100000.0
2006-06-15 02:24:00,114.97,115.0,114.97,115.0,333000001.0
2006-06-15 02:25:00,115.008,115.009,115.0,115.0,62300002.0
2006-06-15 02:26:00,114.994,114.994,114.982,114.982,234999996.0
2006-06-15 02:27:00,114.981,114.987,114.978,114.984,192899998.0
2006-06-15 02:28:00,114.992,115.008,114.99,114.99,178799998.0
2006-06-15 02:29:00,114.996,114.996,114.987,114.99,229999999.0
2006-06-15 02:30:00,114.997,115.002,114.98,115.0,179500004.0
2006-06-15 02:31:00,115.008,115.01,114.995,115.004,263900004.0
2006-06-15 02:32:00,115.006,115.014,115.003,115.014,245600004.0
2006-06-15 02:33:00,115.017,115.024,115.014,115.02,166299996.0
2006-06-15 02:34:00,115.029,115.033,115.027,115.027,297099998.0
2006-06-15 02:35:00,115.022,115.022,115.004,115.022,480099995.0
2006-06-15 02:36:00,115.023,115.023,115.012,115.023,260000006.0
2006-06-15 02:37:00,115.013,115.013,115.007,115.007,48699998.0
2006-06-15 02:38:00,115.002,115.02,115.002,115.016,214800001.0
2006-06-15 02:39:00,115.013,115.033,115.013,115.033,134000001.0
2006-06-15 02:40:00,115.041,115.041,115.03,115.03,307900000.0
2006-06-15 02:41:00,115.032,115.032,115.022,115.024,216400000.0
2006-06-15 02:42:00,115.022,115.03,115.014,115.014,235199999.0
2006-06-15 02:43:00,115.018,115.025,115.009,115.017,244100003.0
2006-06-15 02:44:00,115.02,115.033,115.02,115.033,176900004.0
2006-06-15 02:45:00,115.027,115.029,115.017,115.021,384399998.0
2006-06-15 02:46:00,115.025,115.028,115.023,115.025,138699998.0
2006-06-15 02:47:00,115.024,115.033,115.022,115.033,424599996.0
2006-06-15 02:48:00,115.033,115.033,115.022,115.028,189299995.0
2006-06-15 02:49:00,115.038,115.038,115.026,115.026,280800003.0
2006-06-15 02:50:00,115.021,115.042,115.021,115.037,327999995.0
2006-06-15 02:51:00,115.033,115.04,115.023,115.037,245499999.0
2006-06-15 02:52:00,115.045,115.045,115.037,115.037,236200001.0
2006-06-15 02:53:00,115.04,115.045,115.035,115.045,379299995.0
2006-06-15 02:54:00,115.034,115.05,115.034,115.04,192999999.0
2006-06-15 02:55:00,115.038,115.038,115.028,115.033,167500000.0
2006-06-15 02:56:00,115.032,115.037,115.02,115.031,322900003.0
2006-06-15 02:57:00,115.039,115.047,115.035,115.035,239000004.0
2006-06-15 02:58:00,115.045,115.045,115.04,115.04,201500001.0
2006-06-15 02:59:00,115.043,115.047,115.034,115.047,175399999.0
2006-06-15 03:00:00,115.045,115.047,115.042,115.042,213800001.0
2006-06-15 03:01:00,115.039,115.039,115.01,115.02,197599998.0
2006-06-15 03:02:00,115.019,115.019,114.994,114.994,287500002.0
2006-06-15 03:03:00,114.994,115.009,114.994,115.005,125100002.0
2006-06-15 03:04:00,115.006,115.031,115.006,115.031,273000005.0
2006-06-15 03:05:00,115.038,115.042,115.027,115.027,104100001.0
2006-06-15 03:06:00,115.037,115.044,115.036,115.044,207299997.0
2006-06-15 03:07:00,115.037,115.04,115.03,115.03,274200000.0
2006-06-15 03:08:00,115.022,115.023,115.013,115.017,423000001.0
2006-06-15 03:09:00,115.015,115.015,115.007,115.015,184499997.0
2006-06-15 03:10:00,115.012,115.014,115.004,115.014,236100001.0
2006-06-15 03:11:00,115.011,115.011,114.972,114.972,211499999.0
2006-06-15 03:12:00,114.977,114.977,114.962,114.962,215900006.0
2006-06-15 03:13:00,114.967,114.982,114.967,114.982,210700005.0
2006-06-15 03:14:00,114.98,114.985,114.975,114.975,76800001.0
2006-06-15 03:15:00,114.986,114.993,114.983,114.993,232699999.0
2006-06-15 03:16:00,114.99,115.0,114.988,114.99,141600000.0
2006-06-15 03:17:00,114.974,114.974,114.953,114.965,172600002.0
2006-06-15 03:18:00,114.963,114.963,114.945,114.948,242299997.0
2006-06-15 03:19:00,114.945,114.945,114.931,114.938,246900002.0
2006-06-15 03:20:00,114.939,114.939,114.914,114.919,202000003.0
2006-06-15 03:21:00,114.923,114.923,114.906,114.906,210200002.0
2006-06-15 03:22:00,114.91,114.919,114.91,114.917,177900000.0
2006-06-15 03:23:00,114.912,114.921,114.911,114.911,223599996.0
2006-06-15 03:24:00,114.92,114.929,114.911,114.923,436800003.0
2006-06-15 03:25:00,114.93,114.93,114.91,114.91,91800001.0
2006-06-15 03:26:00,114.925,114.927,114.914,114.914,181100002.0
2006-06-15 03:27:00,114.918,114.933,114.918,114.933,256600000.0
2006-06-15 03:28:00,114.932,114.932,114.916,114.917,166700004.0
2006-06-15 03:29:00,114.913,114.92,114.905,114.908,165099996.0
2006-06-15 03:30:00,114.904,114.916,114.904,114.909,180800003.0
2006-06-15 03:31:00,114.91,114.919,114.908,114.91,149200002.0
2006-06-15 03:32:00,114.911,114.923,114.911,114.919,155199999.0
2006-06-15 03:33:00,114.922,114.93,114.914,114.918,338400000.0
2006-06-15 03:34:00,114.922,114.922,114.906,114.91,272199994.0
2006-06-15 03:35:00,114.905,114.915,114.905,114.915,122200003.0
2006-06-15 03:36:00,114.913,114.921,114.913,114.919,152399997.0
2006-06-15 03:37:00,114.917,114.941,114.917,114.938,122400001.0
2006-06-15 03:38:00,114.94,114.94,114.925,114.93,168499998.0
2006-06-15 03:39:00,114.927,114.927,114.917,114.923,193999998.0
2006-06-15 03:40:00,114.922,114.922,114.904,114.921,181200000.0
2006-06-15 03:41:00,114.922,114.922,114.908,114.916,219900000.0
2006-06-15 03:42:00,114.907,114.907,114.88,114.887,131900001.0
2006-06-15 03:43:00,114.88,114.885,114.87,114.87,314400000.0
2006-06-15 03:44:00,114.868,114.875,114.863,114.87,239299997.0
2006-06-15 03:45:00,114.867,114.875,114.858,114.873,226299998.0
2006-06-15 03:46:00,114.867,114.876,114.863,114.871,234599995.0
2006-06-15 03:47:00,114.858,114.858,114.841,114.85,294599996.0
2006-06-15 03:48:00,114.855,114.861,114.85,114.86,134899998.0
2006-06-15 03:49:00,114.867,114.872,114.86,114.86,332700003.0
2006-06-15 03:50:00,114.877,114.88,114.866,114.873,125900004.0
2006-06-15 03:51:00,114.871,114.881,114.866,114.877,217700001.0
2006-06-15 03:52:00,114.877,114.882,114.872,114.877,173499999.0
2006-06-15 03:53:00,114.869,114.884,114.866,114.877,364099999.0
2006-06-15 03:54:00,114.876,114.884,114.874,114.88,264100007.0
2006-06-15 03:55:00,114.875,114.879,114.866,114.869,325300003.0
2006-06-15 03:56:00,114.865,114.865,114.86,114.86,48199998.0
2006-06-15 03:57:00,114.851,114.861,114.851,114.861,101200001.0
2006-06-15 03:58:00,114.856,114.865,114.856,114.858,260200003.0
2006-06-15 03:59:00,114.857,114.862,114.847,114.847,279500004.0
2006-06-15 04:00:00,114.845,114.855,114.845,114.855,138799999.0
2006-06-15 04:01:00,114.848,114.851,114.836,114.843,205999997.0
2006-06-15 04:02:00,114.838,114.845,114.832,114.845,64900000.0
2006-06-15 04:03:00,114.833,114.833,114.797,114.802,218200005.0
2006-06-15 04:04:00,114.81,114.815,114.796,114.813,301400000.0
2006-06-15 04:05:00,114.818,114.82,114.805,114.809,288800003.0
2006-06-15 04:06:00,114.817,114.833,114.817,114.833,331199993.0
2006-06-15 04:07:00,114.838,114.856,114.836,114.845,310500003.0
2006-06-15 04:08:00,114.848,114.851,114.841,114.847,180199996.0
2006-06-15 04:09:00,114.845,114.845,114.838,114.838,172299999.0
2006-06-15 04:10:00,114.84,114.852,114.837,114.852,241699997.0
2006-06-15 04:11:00,114.853,114.859,114.853,114.854,220800000.0
2006-06-15 04:12:00,114.866,114.875,114.863,114.875,186099996.0
2006-06-15 04:13:00,114.875,114.875,114.867,114.875,98000003.0
2006-06-15 04:14:00,114.873,114.874,114.865,114.874,241999996.0
2006-06-15 04:15:00,114.875,114.875,114.867,114.875,199799998.0
2006-06-15 04:16:00,114.875,114.889,114.875,114.879,204500003.0
2006-06-15 04:17:00,114.87,114.875,114.865,114.875,296199997.0
2006-06-15 04:18:00,114.868,114.882,114.868,114.882,322100004.0
2006-06-15 04:19:00,114.887,114.893,114.881,114.893,258100001.0
2006-06-15 04:20:00,114.892,114.901,114.892,114.894,228699998.0
2006-06-15 04:21:00,114.886,114.886,114.884,114.884,48000001.0
2006-06-15 04:22:00,114.883,114.883,114.87,114.87,250000001.0
2006-06-15 04:23:00,114.872,114.879,114.866,114.868,179999997.0
2006-06-15 04:24:00,114.858,114.872,114.858,114.872,194100000.0
2006-06-15 04:25:00,114.861,114.873,114.861,114.873,169000004.0
2006-06-15 04:26:00,114.871,114.881,114.869,114.875,314100002.0
2006-06-15 04:27:00,114.87,114.873,114.866,114.87,359299999.0
2006-06-15 04:28:00,114.873,114.875,114.867,114.868,238099999.0
2006-06-15 04:29:00,114.874,114.881,114.874,114.881,59399999.0
2006-06-15 04:30:00,114.877,114.89,114.876,114.882,198500000.0
2006-06-15 04:31:00,114.882,114.891,114.882,114.886,157000000.0
2006-06-15 04:32:00,114.88,114.885,114.878,114.88,207600002.0
2006-06-15 04:33:00,114.879,114.883,114.876,114.877,277500005.0
2006-06-15 04:34:00,114.867,114.877,114.867,114.875,259300003.0
2006-06-15 04:35:00,114.875,114.877,114.867,114.877,241599999.0
2006-06-15 04:36:00,114.868,114.878,114.868,114.878,55399999.0
2006-06-15 04:37:00,114.872,114.883,114.872,114.877,189700001.0
2006-06-15 04:38:00,114.885,114.885,114.88,114.885,319100004.0
2006-06-15 04:39:00,114.886,114.888,114.886,114.888,61499998.0
2006-06-15 04:40:00,114.891,114.891,114.884,114.884,58000000.0
2006-06-15 04:41:00,114.879,114.894,114.879,114.894,118600001.0
2006-06-15 04:42:00,114.905,114.905,114.897,114.898,189200000.0
2006-06-15 04:43:00,114.903,114.911,114.894,114.9,177800001.0
2006-06-15 04:44:00,114.903,114.907,114.898,114.9,271999998.0
2006-06-15 04:45:00,114.904,114.905,114.89,114.897,224199997.0
2006-06-15 04:46:00,114.895,114.898,114.89,114.89,227000001.0
2006-06-15 04:47:00,114.895,114.895,114.89,114.895,203900001.0
2006-06-15 04:48:00,114.895,114.895,114.888,114.895,298699999.0
2006-06-15 04:49:00,114.895,114.895,114.885,114.89,219700000.0
2006-06-15 04:50:00,114.89,114.903,114.89,114.897,190699996.0
2006-06-15 04:51:00,114.905,114.905,114.905,114.905,23600000.0
2006-06-15 04:52:00,114.904,114.904,114.896,114.896,234500002.0
2006-06-15 04:53:00,114.908,114.911,114.903,114.903,166400000.0
2006-06-15 04:54:00,114.915,114.915,114.908,114.915,335599997.0
2006-06-15 04:55:00,114.913,114.913,114.899,114.899,139199998.0
2006-06-15 04:56:00,114.899,114.907,114.893,114.893,169899998.0
2006-06-15 04:57:00,114.885,114.902,114.885,114.902,125599999.0
2006-06-15 04:58:00,114.899,114.902,114.899,114.902,103799999.0
2006-06-15 04:59:00,114.896,114.902,114.893,114.902,198800000.0
2006-06-15 05:00:00,114.905,114.905,114.9,114.905,349900003.0
2006-06-15 05:01:00,114.9,114.905,114.895,114.903,262699997.0
2006-06-15 05:02:00,114.897,114.903,114.897,114.898,236799997.0
2006-06-15 05:03:00,114.897,114.898,114.89,114.898,145299999.0
2006-06-15 05:04:00,114.903,114.906,114.894,114.906,210899999.0
2006-06-15 05:05:00,114.912,114.912,114.9,114.91,242299995.0
2006-06-15 05:06:00,114.912,114.912,114.897,114.902,163800004.0
2006-06-15 05:07:00,114.907,114.912,114.903,114.907,317999997.0
2006-06-15 05:08:00,114.905,114.913,114.901,114.906,103899999.0
2006-06-15 05:09:00,114.906,114.909,114.895,114.901,118499999.0
2006-06-15 05:10:00,114.899,114.899,114.893,114.899,232599996.0
2006-06-15 05:11:00,114.898,114.9,114.89,114.9,177299999.0
2006-06-15 05:12:00,114.894,114.899,114.893,114.896,183100003.0
2006-06-15 05:13:00,114.895,114.895,114.89,114.895,75100001.0
2006-06-15 05:14:00,114.895,114.895,114.895,114.895,339700001.0
2006-06-15 05:15:00,114.891,114.911,114.891,114.911,198500002.0
2006-06-15 05:16:00,114.914,114.914,114.902,114.907,134800002.0
2006-06-15 05:17:00,114.904,114.904,114.894,114.897,184999997.0
2006-06-15 05:18:00,114.894,114.894,114.894,114.894,53500001.0
2006-06-15 05:19:00,114.897,114.905,114.895,114.895,238000003.0
2006-06-15 05:20:00,114.908,114.914,114.903,114.908,182599998.0
2006-06-15 05:21:00,114.904,114.911,114.904,114.907,368099995.0
2006-06-15 05:22:00,114.9,114.914,114.9,114.914,193399998.0
2006-06-15 05:23:00,114.91,114.916,114.905,114.91,212900005.0
2006-06-15 05:24:00,114.917,114.917,114.909,114.912,201200004.0
2006-06-15 05:25:00,114.91,114.917,114.905,114.912,388700004.0
2006-06-15 05:26:00,114.902,114.929,114.902,114.92,335599999.0
2006-06-15 05:27:00,114.928,114.941,114.925,114.927,185300003.0
2006-06-15 05:28:00,114.922,114.931,114.922,114.926,147700000.0
2006-06-15 05:29:00,114.925,114.939,114.925,114.932,73000002.0
2006-06-15 05:30:00,114.937,114.944,114.932,114.944,191900004.0
2006-06-15 05:31:00,114.938,114.941,114.932,114.939,353000004.0
2006-06-15 05:32:00,114.938,114.945,114.938,114.945,258899999.0
2006-06-15 05:33:00,114.944,114.944,114.932,114.937,201500002.0
2006-06-15 05:34:00,114.932,114.945,114.932,114.94,208100002.0
2006-06-15 05:35:00,114.945,114.945,114.938,114.94,215700000.0
2006-06-15 05:36:00,114.945,114.945,114.933,114.933,12000000.0
2006-06-15 05:37:00,114.94,114.943,114.937,114.937,257299999.0
2006-06-15 05:38:00,114.935,114.935,114.925,114.935,280499996.0
2006-06-15 05:39:00,114.934,114.941,114.934,114.937,148399999.0
2006-06-15 05:40:00,114.936,114.943,114.928,114.943,165200003.0
2006-06-15 05:41:00,114.949,114.959,114.949,114.95,265599999.0
2006-06-15 05:42:00,114.947,114.953,114.939,114.95,208500000.0
2006-06-15 05:43:00,114.955,114.955,114.95,114.955,146700002.0
2006-06-15 05:44:00,114.952,114.961,114.952,114.957,265700005.0
2006-06-15 05:45:00,114.967,114.97,114.959,114.968,233900005.0
2006-06-15 05:46:00,114.958,114.958,114.958,114.958,52299999.0
2006-06-15 05:47:00,114.96,114.965,114.96,114.965,274699998.0
2006-06-15 05:48:00,114.967,114.973,114.966,114.973,163100003.0
2006-06-15 05:49:00,114.977,114.999,114.975,114.991,284000000.0
2006-06-15 05:50:00,114.997,115.002,114.997,114.997,192199998.0
2006-06-15 05:51:00,114.997,115.002,114.997,115.0,123800001.0
2006-06-15 05:52:00,114.999,115.0,114.99,114.99,134399999.0
2006-06-15 05:53:00,114.984,114.997,114.984,114.997,178600000.0
2006-06-15 05:54:00,115.002,115.03,115.002,115.03,316699994.0
2006-06-15 05:55:00,115.029,115.029,114.996,115.005,346700005.0
2006-06-15 05:56:00,115.002,115.009,114.999,115.006,298599992.0
2006-06-15 05:57:00,115.002,115.007,115.002,115.003,111099999.0
2006-06-15 05:58:00,115.001,115.001,114.97,114.97,239900000.0
2006-06-15 05:59:00,114.977,114.977,114.964,114.976,446799998.0
2006-06-15 06:00:00,114.97,114.978,114.968,114.975,269999996.0
2006-06-15 06:01:00,114.973,114.973,114.973,114.973,45400002.0
2006-06-15 06:02:00,114.971,114.971,114.956,114.964,182300005.0
2006-06-15 06:03:00,114.958,114.971,114.954,114.971,259299995.0
2006-06-15 06:04:00,114.968,114.975,114.968,114.97,181499998.0
2006-06-15 06:05:00,114.973,114.973,114.96,114.965,182899998.0
2006-06-15 06:06:00,114.965,114.965,114.947,114.947,307300006.0
2006-06-15 06:07:00,114.945,114.948,114.94,114.94,171500002.0
2006-06-15 06:08:00,114.947,114.954,114.941,114.954,392700002.0
2006-06-15 06:09:00,114.956,114.963,114.956,114.963,142599998.0
2006-06-15 06:10:00,114.965,114.971,114.961,114.968,113000001.0
2006-06-15 06:11:00,114.955,114.968,114.955,114.963,386799999.0
2006-06-15 06:12:00,114.955,114.973,114.953,114.973,303900002.0
2006-06-15 06:13:00,114.967,114.972,114.963,114.963,190399999.0
2006-06-15 06:14:00,114.96,114.963,114.955,114.959,181800001.0
2006-06-15 06:15:00,114.957,114.961,114.953,114.958,176699999.0
2006-06-15 06:16:00,114.963,114.963,114.952,114.957,320900002.0
2006-06-15 06:17:00,114.955,114.955,114.955,114.955,95100002.0
2006-06-15 06:18:00,114.95,114.956,114.95,114.956,195100000.0
2006-06-15 06:19:00,114.962,114.968,114.96,114.968,276699993.0
2006-06-15 06:20:00,114.967,114.976,114.967,114.968,249999999.0
2006-06-15 06:21:00,114.963,114.965,114.956,114.961,187900001.0
2006-06-15 06:22:00,114.967,114.979,114.967,114.971,130700000.0
2006-06-15 06:23:00,114.976,114.979,114.97,114.975,358399996.0
2006-06-15 06:24:00,114.973,115.001,114.973,115.001,420700003.0
2006-06-15 06:25:00,115.003,115.003,114.989,114.989,270500000.0
2006-06-15 06:26:00,114.99,114.997,114.986,114.99,169099998.0
2006-06-15 06:27:00,114.995,114.995,114.985,114.995,338800001.0
2006-06-15 06:28:00,114.988,114.991,114.987,114.99,191200005.0
2006-06-15 06:29:00,114.988,114.993,114.982,114.982,186900003.0
2006-06-15 06:30:00,114.98,114.992,114.98,114.992,155200000.0
2006-06-15 06:31:00,114.986,114.994,114.986,114.99,198900000.0
2006-06-15 06:32:00,114.992,114.995,114.979,114.995,244500001.0
2006-06-15 06:33:00,115.0,115.005,114.987,114.998,262799997.0
2006-06-15 06:34:00,114.998,115.0,114.986,114.99,418599998.0
2006-06-15 06:35:00,114.998,115.015,114.998,115.01,288000006.0
2006-06-15 06:36:00,115.018,115.031,115.018,115.031,32700000.0
2006-06-15 06:37:00,115.034,115.034,115.022,115.027,194800002.0
2006-06-15 06:38:00,115.03,115.04,115.027,115.035,98100002.0
2006-06-15 06:39:00,115.045,115.045,115.037,115.039,200999999.0
2006-06-15 06:40:00,115.048,115.048,115.045,115.047,171500006.0
2006-06-15 06:41:00,115.042,115.042,115.036,115.038,135699998.0
2006-06-15 06:42:00,115.043,115.045,115.036,115.044,159800001.0
2006-06-15 06:43:00,115.045,115.045,115.04,115.042,185200001.0
2006-06-15 06:44:00,115.042,115.042,115.032,115.032,87200001.0
2006-06-15 06:45:00,115.025,115.039,115.025,115.035,336000001.0
2006-06-15 06:46:00,115.048,115.048,115.041,115.046,197400000.0
2006-06-15 06:47:00,115.042,115.059,115.042,115.059,282800003.0
2006-06-15 06:48:00,115.069,115.07,115.054,115.055,177100002.0
2006-06-15 06:49:00,115.056,115.063,115.051,115.06,219899999.0
2006-06-15 06:50:00,115.067,115.078,115.065,115.078,289800001.0
2006-06-15 06:51:00,115.081,115.081,115.058,115.065,232099997.0
2006-06-15 06:52:00,115.073,115.073,115.062,115.067,367199996.0
2006-06-15 06:53:00,115.056,115.057,115.029,115.029,136299999.0
2006-06-15 06:54:00,115.02,115.029,115.02,115.026,340000001.0
2006-06-15 06:55:00,115.019,115.022,115.014,115.017,157900003.0
2006-06-15 06:56:00,115.017,115.022,115.013,115.018,183999996.0
2006-06-15 06:57:00,115.025,115.025,115.017,115.022,77300001.0
2006-06-15 06:58:00,115.018,115.018,115.012,115.018,304099997.0
2006-06-15 06:59:00,115.015,115.015,114.989,114.994,196599995.0
2006-06-15 07:00:00,114.985,114.993,114.984,114.989,145500005.0
2006-06-15 07:01:00,114.99,114.996,114.986,114.988,117300002.0
2006-06-15 07:02:00,114.988,114.992,114.985,114.985,187399999.0
2006-06-15 07:03:00,114.992,114.995,114.985,114.985,313200000.0
2006-06-15 07:04:00,114.988,114.993,114.983,114.983,330299998.0
2006-06-15 07:05:00,114.978,114.984,114.973,114.984,259600001.0
2006-06-15 07:06:00,114.978,114.981,114.971,114.971,235000004.0
2006-06-15 07:07:00,114.979,114.983,114.973,114.983,293199995.0
2006-06-15 07:08:00,114.977,114.993,114.977,114.987,329499997.0
2006-06-15 07:09:00,114.985,114.985,114.98,114.98,309400006.0
2006-06-15 07:10:00,114.981,114.996,114.981,114.987,163300005.0
2006-06-15 07:11:00,114.997,115.002,114.99,114.992,217999997.0
2006-06-15 07:12:00,114.995,114.995,114.987,114.993,92699998.0
2006-06-15 07:13:00,114.992,114.995,114.987,114.995,243700005.0
2006-06-15 07:14:00,114.998,115.01,114.998,115.009,86899999.0
2006-06-15 07:15:00,115.013,115.013,115.002,115.013,107600000.0
2006-06-15 07:16:00,115.002,115.002,115.001,115.001,40700000.0
2006-06-15 07:17:00,115.001,115.001,114.984,114.984,174700002.0
2006-06-15 07:18:00,114.989,114.991,114.985,114.989,272199995.0
2006-06-15 07:19:00,114.987,114.987,114.974,114.984,270700000.0
2006-06-15 07:20:00,114.985,114.985,114.975,114.977,279100002.0
2006-06-15 07:21:00,114.972,114.972,114.964,114.967,85199999.0
2006-06-15 07:22:00,114.96,114.972,114.959,114.972,134100001.0
2006-06-15 07:23:00,114.966,114.968,114.963,114.968,248999994.0
2006-06-15 07:24:00,114.968,114.975,114.967,114.97,309899999.0
2006-06-15 07:25:00,114.968,114.982,114.968,114.982,226499999.0
2006-06-15 07:26:00,114.979,114.981,114.973,114.973,240100001.0
2006-06-15 07:27:00,114.967,114.971,114.959,114.969,419799991.0
2006-06-15 07:28:00,114.975,114.975,114.97,114.975,166999997.0
2006-06-15 07:29:00,114.975,114.978,114.965,114.975,255200004.0
2006-06-15 07:30:00,114.97,114.975,114.968,114.968,286800005.0
2006-06-15 07:31:00,114.975,114.975,114.965,114.975,292699996.0
2006-06-15 07:32:00,114.97,114.978,114.968,114.975,252199999.0
2006-06-15 07:33:00,114.978,114.983,114.977,114.979,204299999.0
2006-06-15 07:34:00,114.974,114.98,114.969,114.98,257499998.0
2006-06-15 07:35:00,114.971,114.981,114.971,114.973,168100001.0
2006-06-15 07:36:00,114.973,114.973,114.96,114.967,229100002.0
2006-06-15 07:37:00,114.96,114.96,114.956,114.958,107300001.0
2006-06-15 07:38:00,114.947,114.959,114.94,114.956,283599997.0
2006-06-15 07:39:00,114.948,114.96,114.948,114.95,305800001.0
2006-06-15 07:40:00,114.941,114.941,114.923,114.927,185800002.0
2006-06-15 07:41:00,114.927,114.93,114.919,114.928,105900001.0
2006-06-15 07:42:00,114.918,114.922,114.911,114.915,262900004.0
2006-06-15 07:43:00,114.922,114.932,114.915,114.932,163000002.0
2006-06-15 07:44:00,114.929,114.93,114.91,114.93,142500000.0
2006-06-15 07:45:00,114.93,114.935,114.928,114.935,207400002.0
2006-06-15 07:46:00,114.929,114.929,114.92,114.92,227999996.0
2006-06-15 07:47:00,114.92,114.927,114.915,114.927,271799992.0
2006-06-15 07:48:00,114.936,114.947,114.935,114.935,338500002.0
2006-06-15 07:49:00,114.94,114.94,114.936,114.938,169599998.0
2006-06-15 07:50:00,114.928,114.93,114.922,114.922,217400000.0
2006-06-15 07:51:00,114.929,114.931,114.929,114.931,50900001.0
2006-06-15 07:52:00,114.928,114.935,114.922,114.935,362100005.0
2006-06-15 07:53:00,114.927,114.932,114.922,114.922,100099998.0
2006-06-15 07:54:00,114.92,114.925,114.913,114.922,163900002.0
2006-06-15 07:55:00,114.923,114.923,114.911,114.918,403299997.0
2006-06-15 07:56:00,114.919,114.921,114.909,114.918,246800001.0
2006-06-15 07:57:00,114.926,114.926,114.907,114.916,384800004.0
2006-06-15 07:58:00,114.915,114.932,114.914,114.932,275500000.0
2006-06-15 07:59:00,114.937,114.939,114.932,114.938,79700002.0
2006-06-15 08:00:00,114.935,114.943,114.921,114.935,320400000.0
2006-06-15 08:01:00,114.937,114.954,114.928,114.945,293299998.0
2006-06-15 08:02:00,114.952,114.961,114.948,114.961,72000000.0
2006-06-15 08:03:00,114.96,114.968,114.953,114.966,253099999.0
2006-06-15 08:04:00,114.957,114.964,114.952,114.96,213600003.0
2006-06-15 08:05:00,114.964,114.964,114.94,114.94,177699997.0
2006-06-15 08:06:00,114.945,114.958,114.945,114.952,230600002.0
2006-06-15 08:07:00,114.954,114.956,114.946,114.956,154700002.0
2006-06-15 08:08:00,114.962,114.967,114.962,114.965,193399992.0
2006-06-15 08:09:00,114.97,114.97,114.952,114.958,201900003.0
2006-06-15 08:10:00,114.947,114.947,114.925,114.925,151499997.0
2006-06-15 08:11:00,114.921,114.921,114.909,114.909,60699999.0
2006-06-15 08:12:00,114.908,114.913,114.898,114.913,463900000.0
2006-06-15 08:13:00,114.904,114.921,114.904,114.921,185700001.0
2006-06-15 08:14:00,114.92,114.927,114.912,114.912,269100004.0
2006-06-15 08:15:00,114.918,114.922,114.909,114.909,147099998.0
2006-06-15 08:16:00,114.916,114.922,114.908,114.912,191400001.0
2006-06-15 08:17:00,114.909,114.911,114.903,114.904,246900000.0
2006-06-15 08:18:00,114.913,114.927,114.911,114.927,277500001.0
2006-06-15 08:19:00,114.928,114.935,114.909,114.909,298600009.0
2006-06-15 08:20:00,114.907,114.92,114.907,114.92,199099997.0
2006-06-15 08:21:00,114.916,114.916,114.898,114.905,150000003.0
2006-06-15 08:22:00,114.91,114.91,114.907,114.908,127900002.0
2006-06-15 08:23:00,114.904,114.918,114.904,114.918,297699996.0
2006-06-15 08:24:00,114.92,114.924,114.914,114.92,355899999.0
2006-06-15 08:25:00,114.921,114.921,114.906,114.91,240199997.0
2006-06-15 08:26:00,114.91,114.913,114.905,114.913,293299993.0
2006-06-15 08:27:00,114.913,114.931,114.913,114.926,274900000.0
2006-06-15 08:28:00,114.914,114.917,114.906,114.915,210200001.0
2006-06-15 08:29:00,114.914,114.919,114.911,114.919,264199997.0
2006-06-15 08:30:00,114.919,114.933,114.916,114.93,234499993.0
2006-06-15 08:31:00,114.928,114.935,114.928,114.93,273899995.0
2006-06-15 08:32:00,114.942,114.948,114.928,114.948,267499998.0
2006-06-15 08:33:00,114.95,114.954,114.938,114.947,192200003.0
2006-06-15 08:34:00,114.955,114.955,114.94,114.942,341700009.0
2006-06-15 08:35:00,114.949,114.975,114.948,114.975,113800001.0
2006-06-15 08:36:00,114.973,114.977,114.966,114.973,285000006.0
2006-06-15 08:37:00,114.981,114.986,114.964,114.972,261500001.0
2006-06-15 08:38:00,114.975,114.978,114.969,114.977,225600001.0
2006-06-15 08:39:00,114.976,114.985,114.974,114.985,263299996.0
2006-06-15 08:40:00,114.977,114.983,114.968,114.968,404599998.0
2006-06-15 08:41:00,114.965,114.974,114.96,114.965,292800001.0
2006-06-15 08:42:00,114.96,114.962,114.949,114.959,154299998.0
2006-06-15 08:43:00,114.961,114.986,114.961,114.982,214799997.0
2006-06-15 08:44:00,114.978,114.979,114.97,114.97,251600000.0
2006-06-15 08:45:00,114.967,114.968,114.958,114.967,249099998.0
2006-06-15 08:46:00,114.949,114.949,114.882,114.882,120099999.0
2006-06-15 08:47:00,114.869,114.875,114.83,114.83,385999996.0
2006-06-15 08:48:00,114.819,114.838,114.819,114.832,206900001.0
2006-06-15 08:49:00,114.814,114.814,114.744,114.744,344799997.0
2006-06-15 08:50:00,114.749,114.797,114.749,114.79,329100005.0
2006-06-15 08:51:00,114.796,114.806,114.736,114.74,206600000.0
2006-06-15 08:52:00,114.746,114.75,114.719,114.719,311100000.0
2006-06-15 08:53:00,114.704,114.733,114.704,114.72,293500004.0
2006-06-15 08:54:00,114.72,114.72,114.686,114.708,431500001.0
2006-06-15 08:55:00,114.708,114.719,114.673,114.68,300900005.0
2006-06-15 08:56:00,114.687,114.689,114.676,114.676,219200001.0
2006-06-15 08:57:00,114.685,114.697,114.674,114.674,264399999.0
2006-06-15 08:58:00,114.664,114.676,114.657,114.674,314099997.0
2006-06-15 08:59:00,114.671,114.711,114.664,114.711,115699998.0
2006-06-15 09:00:00,114.716,114.716,114.655,114.655,293399994.0
2006-06-15 09:01:00,114.682,114.726,114.682,114.726,140599999.0
2006-06-15 09:02:00,114.721,114.735,114.718,114.735,213300004.0
2006-06-15 09:03:00,114.743,114.75,114.735,114.743,461400007.0
2006-06-15 09:04:00,114.749,114.749,114.739,114.74,343099995.0
2006-06-15 09:05:00,114.748,114.751,114.744,114.747,123299999.0
2006-06-15 09:06:00,114.742,114.75,114.726,114.726,169099998.0
2006-06-15 09:07:00,114.723,114.743,114.723,114.737,190400001.0
2006-06-15 09:08:00,114.742,114.748,114.736,114.748,263799996.0
2006-06-15 09:09:00,114.752,114.762,114.739,114.741,263499994.0
2006-06-15 09:10:00,114.725,114.752,114.725,114.743,271899999.0
2006-06-15 09:11:00,114.747,114.748,114.727,114.727,151399999.0
2006-06-15 09:12:00,114.713,114.726,114.71,114.725,316199999.0
2006-06-15 09:13:00,114.727,114.733,114.723,114.729,264699999.0
2006-06-15 09:14:00,114.74,114.76,114.74,114.76,125500003.0
2006-06-15 09:15:00,114.771,114.805,114.771,114.795,201999997.0
2006-06-15 09:16:00,114.786,114.797,114.773,114.797,303200000.0
2006-06-15 09:17:00,114.791,114.795,114.785,114.788,393399999.0
2006-06-15 09:18:00,114.789,114.803,114.781,114.792,226099997.0
2006-06-15 09:19:00,114.784,114.784,114.769,114.776,183800001.0
2006-06-15 09:20:00,114.785,114.792,114.779,114.788,377099997.0
2006-06-15 09:21:00,114.792,114.792,114.771,114.771,215999998.0
2006-06-15 09:22:00,114.783,114.799,114.783,114.798,288499995.0
2006-06-15 09:23:00,114.798,114.801,114.791,114.798,189000005.0
2006-06-15 09:24:00,114.824,114.863,114.824,114.861,73400000.0
2006-06-15 09:25:00,114.866,114.869,114.829,114.829,133200002.0
2006-06-15 09:26:00,114.84,114.848,114.838,114.844,215700006.0
2006-06-15 09:27:00,114.851,114.866,114.851,114.86,188600001.0
2006-06-15 09:28:00,114.863,114.875,114.862,114.867,177500000.0
2006-06-15 09:29:00,114.865,114.869,114.86,114.861,242700001.0
2006-06-15 09:30:00,114.86,114.86,114.847,114.85,201800006.0
2006-06-15 09:31:00,114.857,114.859,114.84,114.84,189600002.0
2006-06-15 09:32:00,114.841,114.841,114.826,114.828,115700003.0
2006-06-15 09:33:00,114.818,114.829,114.818,114.826,233300003.0
2006-06-15 09:34:00,114.822,114.833,114.822,114.833,106500005.0
2006-06-15 09:35:00,114.842,114.847,114.839,114.845,104999997.0
2006-06-15 09:36:00,114.844,114.845,114.827,114.827,245199996.0
2006-06-15 09:37:00,114.833,114.848,114.831,114.848,253500002.0
2006-06-15 09:38:00,114.852,114.856,114.84,114.854,332299996.0
2006-06-15 09:39:00,114.847,114.85,114.84,114.84,107500000.0
2006-06-15 09:40:00,114.844,114.844,114.83,114.84,250500004.0
2006-06-15 09:41:00,114.836,114.837,114.83,114.832,174600001.0
2006-06-15 09:42:00,114.827,114.827,114.812,114.812,221399993.0
2006-06-15 09:43:00,114.817,114.821,114.806,114.821,241000005.0
2006-06-15 09:44:00,114.833,114.844,114.832,114.839,280500002.0
2006-06-15 09:45:00,114.858,114.88,114.858,114.88,165900003.0
2006-06-15 09:46:00,114.878,114.915,114.875,114.909,177999997.0
2006-06-15 09:47:00,114.904,114.907,114.883,114.885,115700001.0
2006-06-15 09:48:00,114.87,114.886,114.87,114.882,191000003.0
2006-06-15 09:49:00,114.872,114.882,114.872,114.88,182700002.0
2006-06-15 09:50:00,114.888,114.901,114.879,114.896,292399998.0
2006-06-15 09:51:00,114.888,114.888,114.871,114.879,113200001.0
2006-06-15 09:52:00,114.872,114.893,114.864,114.893,298200001.0
2006-06-15 09:53:00,114.898,114.905,114.893,114.896,257700000.0
2006-06-15 09:54:00,114.888,114.893,114.863,114.863,187599997.0
2006-06-15 09:55:00,114.873,114.893,114.873,114.893,122200003.0
2006-06-15 09:56:00,114.884,114.884,114.873,114.873,169699998.0
2006-06-15 09:57:00,114.867,114.872,114.843,114.846,131400001.0
2006-06-15 09:58:00,114.849,114.861,114.838,114.861,256700002.0
2006-06-15 09:59:00,114.863,114.881,114.863,114.881,81700001.0
2006-06-15 10:00:00,114.88,114.88,114.863,114.872,315199998.0
2006-06-15 10:01:00,114.873,114.876,114.867,114.869,147399996.0
2006-06-15 10:02:00,114.865,114.865,114.854,114.855,169799995.0
2006-06-15 10:03:00,114.848,114.853,114.835,114.85,192099999.0
2006-06-15 10:04:00,114.854,114.865,114.854,114.86,122600000.0
2006-06-15 10:05:00,114.872,114.887,114.872,114.878,240400000.0
2006-06-15 10:06:00,114.882,114.889,114.874,114.874,121300000.0
2006-06-15 10:07:00,114.866,114.884,114.866,114.878,165700002.0
2006-06-15 10:08:00,114.88,114.885,114.871,114.871,344000006.0
2006-06-15 10:09:00,114.867,114.883,114.858,114.872,182500005.0
2006-06-15 10:10:00,114.878,114.925,114.877,114.923,451199999.0
2006-06-15 10:11:00,114.938,114.945,114.933,114.933,213500001.0
2006-06-15 10:12:00,114.927,114.928,114.917,114.92,265299999.0
2006-06-15 10:13:00,114.919,114.957,114.919,114.957,371299996.0
2006-06-15 10:14:00,114.956,114.965,114.948,114.95,241399996.0
2006-06-15 10:15:00,114.944,114.944,114.931,114.933,445000002.0
2006-06-15 10:16:00,114.936,114.941,114.926,114.928,239600000.0
2006-06-15 10:17:00,114.931,114.931,114.917,114.931,296200000.0
2006-06-15 10:18:00,114.935,114.938,114.925,114.93,300099999.0
2006-06-15 10:19:00,114.92,114.924,114.906,114.906,213099996.0
2006-06-15 10:20:00,114.914,114.914,114.899,114.908,283699997.0
2006-06-15 10:21:00,114.915,114.924,114.915,114.919,100200003.0
2006-06-15 10:22:00,114.919,114.926,114.91,114.922,237299999.0
2006-06-15 10:23:00,114.924,114.929,114.922,114.929,223400003.0
2006-06-15 10:24:00,114.926,114.926,114.906,114.919,165100000.0
2006-06-15 10:25:00,114.918,114.927,114.911,114.914,334300000.0
2006-06-15 10:26:00,114.909,114.923,114.905,114.92,317999998.0
2006-06-15 10:27:00,114.909,114.914,114.909,114.914,29200000.0
2006-06-15 10:28:00,114.907,114.907,114.889,114.902,131799997.0
2006-06-15 10:29:00,114.898,114.913,114.898,114.913,235999997.0
2006-06-15 10:30:00,114.916,114.916,114.89,114.893,252299995.0
2006-06-15 10:31:00,114.897,114.897,114.87,114.873,232499998.0
2006-06-15 10:32:00,114.872,114.907,114.872,114.907,353100001.0
2006-06-15 10:33:00,114.9,114.931,114.9,114.931,79500003.0
2006-06-15 10:34:00,114.948,114.955,114.93,114.93,291400001.0
2006-06-15 10:35:00,114.92,114.926,114.911,114.912,318799998.0
2006-06-15 10:36:00,114.906,114.928,114.894,114.894,201400002.0
2006-06-15 10:37:00,114.895,114.895,114.885,114.893,221600007.0
2006-06-15 10:38:00,114.896,114.896,114.87,114.883,209399996.0
2006-06-15 10:39:00,114.888,114.888,114.878,114.881,210100000.0
2006-06-15 10:40:00,114.875,114.888,114.875,114.877,96300000.0
2006-06-15 10:41:00,114.876,114.904,114.868,114.904,290799995.0
2006-06-15 10:42:00,114.905,114.905,114.894,114.901,235700001.0
2006-06-15 10:43:00,114.897,114.897,114.89,114.89,127600004.0
2006-06-15 10:44:00,114.888,114.895,114.88,114.88,261100007.0
2006-06-15 10:45:00,114.895,114.905,114.895,114.905,215899993.0
2006-06-15 10:46:00,114.908,114.916,114.907,114.907,126700000.0
2006-06-15 10:47:00,114.904,114.904,114.883,114.9,295000004.0
2006-06-15 10:48:00,114.922,114.951,114.917,114.951,322300000.0
2006-06-15 10:49:00,114.953,115.006,114.953,115.006,229500004.0
2006-06-15 10:50:00,115.018,115.018,114.978,114.978,188599999.0
2006-06-15 10:51:00,114.979,115.008,114.979,115.005,357300005.0
2006-06-15 10:52:00,115.007,115.04,115.0,115.035,248300006.0
2006-06-15 10:53:00,115.04,115.059,115.04,115.049,271200001.0
2006-06-15 10:54:00,115.029,115.029,115.003,115.021,307699997.0
2006-06-15 10:55:00,115.019,115.019,114.994,114.998,316100001.0
2006-06-15 10:56:00,115.0,115.005,114.979,114.979,232899999.0
2006-06-15 10:57:00,114.967,114.971,114.942,114.942,100000000.0
2006-06-15 10:58:00,114.934,114.944,114.919,114.919,195400001.0
2006-06-15 10:59:00,114.926,114.926,114.91,114.91,335600003.0
2006-06-15 11:00:00,114.921,114.921,114.913,114.914,267199996.0
2006-06-15 11:01:00,114.917,114.92,114.917,114.92,263499996.0
2006-06-15 11:02:00,114.917,114.917,114.893,114.9,132400002.0
2006-06-15 11:03:00,114.891,114.911,114.88,114.91,249299997.0
2006-06-15 11:04:00,114.918,114.938,114.918,114.934,344400005.0
2006-06-15 11:05:00,114.932,114.963,114.932,114.955,384099997.0
2006-06-15 11:06:00,114.966,114.966,114.94,114.94,103700000.0
2006-06-15 11:07:00,114.935,114.947,114.935,114.937,53200001.0
2006-06-15 11:08:00,114.94,114.948,114.938,114.948,362999995.0
2006-06-15 11:09:00,114.949,114.95,114.929,114.934,153200004.0
2006-06-15 11:10:00,114.932,114.932,114.909,114.92,66900001.0
2006-06-15 11:11:00,114.917,114.924,114.91,114.92,369300002.0
2006-06-15 11:12:00,114.919,114.919,114.903,114.918,372300002.0
2006-06-15 11:13:00,114.921,114.929,114.914,114.919,321500005.0
2006-06-15 11:14:00,114.917,114.924,114.909,114.913,401599995.0
2006-06-15 11:15:00,114.905,114.918,114.905,114.918,229800000.0
2006-06-15 11:16:00,114.912,114.918,114.907,114.907,162399998.0
2006-06-15 11:17:00,114.918,114.918,114.908,114.912,314500001.0
2006-06-15 11:18:00,114.911,114.918,114.908,114.918,307500005.0
2006-06-15 11:19:00,114.9,114.914,114.9,114.908,302300005.0
2006-06-15 11:20:00,114.911,114.911,114.894,114.903,321800000.0
2006-06-15 11:21:00,114.91,114.93,114.91,114.914,260100007.0
2006-06-15 11:22:00,114.915,114.927,114.914,114.917,338299997.0
2006-06-15 11:23:00,114.918,114.918,114.91,114.91,268399995.0
2006-06-15 11:24:00,114.906,114.917,114.906,114.911,248399992.0
2006-06-15 11:25:00,114.915,114.928,114.915,114.922,110899998.0
2006-06-15 11:26:00,114.925,114.934,114.923,114.923,92700000.0
2006-06-15 11:27:00,114.931,114.938,114.927,114.938,90799997.0
2006-06-15 11:28:00,114.937,114.937,114.92,114.92,400299999.0
2006-06-15 11:29:00,114.929,114.945,114.929,114.93,176000005.0
2006-06-15 11:30:00,114.93,114.938,114.928,114.937,303900002.0
2006-06-15 11:31:00,114.943,114.946,114.939,114.942,76400002.0
2006-06-15 11:32:00,114.936,114.936,114.914,114.921,214200004.0
2006-06-15 11:33:00,114.924,114.937,114.921,114.937,94699997.0
2006-06-15 11:34:00,114.944,114.958,114.942,114.958,109099999.0
2006-06-15 11:35:00,114.962,114.962,114.953,114.953,175800001.0
2006-06-15 11:36:00,114.947,114.948,114.94,114.942,200200000.0
2006-06-15 11:37:00,114.936,114.936,114.918,114.936,151599995.0
2006-06-15 11:38:00,114.941,114.941,114.93,114.93,135499996.0
2006-06-15 11:39:00,114.932,114.932,114.922,114.925,120899999.0
2006-06-15 11:40:00,114.918,114.926,114.912,114.926,168700000.0
2006-06-15 11:41:00,114.926,114.926,114.91,114.92,235899995.0
2006-06-15 11:42:00,114.924,114.931,114.922,114.93,184700001.0
2006-06-15 11:43:00,114.931,114.931,114.913,114.913,183200001.0
2006-06-15 11:44:00,114.927,114.929,114.902,114.902,122100003.0
2006-06-15 11:45:00,114.905,114.917,114.905,114.914,306000001.0
2006-06-15 11:46:00,114.915,114.922,114.915,114.922,142699996.0
2006-06-15 11:47:00,114.923,114.933,114.923,114.929,123099998.0
2006-06-15 11:48:00,114.934,114.94,114.929,114.94,164999998.0
2006-06-15 11:49:00,114.943,114.943,114.927,114.932,172200000.0
2006-06-15 11:50:00,114.935,114.938,114.925,114.935,268499999.0
2006-06-15 11:51:00,114.929,114.936,114.929,114.936,457700001.0
2006-06-15 11:52:00,114.945,114.946,114.925,114.925,233100001.0
2006-06-15 11:53:00,114.917,114.932,114.917,114.92,217000004.0
2006-06-15 11:54:00,114.918,114.93,114.916,114.925,377899997.0
2006-06-15 11:55:00,114.921,114.921,114.909,114.913,321200000.0
2006-06-15 11:56:00,114.908,114.915,114.904,114.91,253000003.0
2006-06-15 11:57:00,114.908,114.913,114.905,114.905,181600004.0
2006-06-15 11:58:00,114.908,114.908,114.9,114.902,122700004.0
2006-06-15 11:59:00,114.892,114.892,114.883,114.884,263399998.0
2006-06-15 12:00:00,114.887,114.898,114.887,114.895,163799995.0
2006-06-15 12:01:00,114.905,114.911,114.89,114.89,262500001.0
2006-06-15 12:02:00,114.893,114.894,114.888,114.891,118200002.0
2006-06-15 12:03:00,114.897,114.899,114.891,114.891,185200000.0
2006-06-15 12:04:00,114.897,114.897,114.879,114.882,234200001.0
2006-06-15 12:05:00,114.877,114.877,114.86,114.87,196700001.0
2006-06-15 12:06:00,114.868,114.876,114.861,114.872,524200007.0
2006-06-15 12:07:00,114.883,114.886,114.878,114.881,179799999.0
2006-06-15 12:08:00,114.882,114.883,114.88,114.883,23800000.0
2006-06-15 12:09:00,114.884,114.893,114.875,114.885,305699999.0
2006-06-15 12:10:00,114.886,114.888,114.878,114.884,238700005.0
2006-06-15 12:11:00,114.888,114.888,114.875,114.875,424199996.0
2006-06-15 12:12:00,114.883,114.883,114.87,114.88,149100000.0
2006-06-15 12:13:00,114.88,114.884,114.876,114.881,237700001.0
2006-06-15 12:14:00,114.883,114.892,114.879,114.88,412699998.0
2006-06-15 12:15:00,114.887,114.893,114.887,114.89,188599997.0
2006-06-15 12:16:00,114.885,114.892,114.877,114.884,223800001.0
2006-06-15 12:17:00,114.886,114.902,114.886,114.902,282499999.0
2006-06-15 12:18:00,114.898,114.902,114.898,114.902,58400002.0
2006-06-15 12:19:00,114.895,114.898,114.89,114.896,293799997.0
2006-06-15 12:20:00,114.894,114.898,114.89,114.89,95000001.0
2006-06-15 12:21:00,114.893,114.901,114.892,114.892,228699999.0
2006-06-15 12:22:00,114.891,114.891,114.877,114.877,178100002.0
2006-06-15 12:23:00,114.866,114.866,114.852,114.852,300299998.0
2006-06-15 12:24:00,114.863,114.877,114.863,114.875,173800005.0
2006-06-15 12:25:00,114.867,114.878,114.867,114.876,275799996.0
2006-06-15 12:26:00,114.873,114.878,114.868,114.878,209299999.0
2006-06-15 12:27:00,114.882,114.889,114.878,114.885,185000005.0
2006-06-15 12:28:00,114.88,114.886,114.88,114.884,246900001.0
2006-06-15 12:29:00,114.888,114.888,114.879,114.88,172899999.0
2006-06-15 12:30:00,114.884,114.895,114.884,114.886,300599995.0
2006-06-15 12:31:00,114.883,114.896,114.883,114.892,385999999.0
2006-06-15 12:32:00,114.888,114.888,114.875,114.875,186000004.0
2006-06-15 12:33:00,114.882,114.889,114.875,114.889,174000002.0
2006-06-15 12:34:00,114.894,114.898,114.882,114.882,255999996.0
2006-06-15 12:35:00,114.88,114.88,114.872,114.875,44000000.0
2006-06-15 12:36:00,114.873,114.879,114.871,114.877,210499998.0
2006-06-15 12:37:00,114.877,114.887,114.876,114.88,252499995.0
2006-06-15 12:38:00,114.88,114.883,114.876,114.876,129900002.0
2006-06-15 12:39:00,114.88,114.88,114.873,114.875,227399998.0
2006-06-15 12:40:00,114.873,114.873,114.863,114.867,212899998.0
2006-06-15 12:41:00,114.874,114.916,114.874,114.898,196099998.0
2006-06-15 12:42:00,114.906,114.908,114.891,114.908,218800001.0
2006-06-15 12:43:00,114.91,114.911,114.902,114.911,124000000.0
2006-06-15 12:44:00,114.918,114.919,114.907,114.907,296300003.0
2006-06-15 12:45:00,114.919,114.919,114.907,114.912,289800003.0
2006-06-15 12:46:00,114.912,114.912,114.892,114.895,287600003.0
2006-06-15 12:47:00,114.9,114.906,114.891,114.891,352600001.0
2006-06-15 12:48:00,114.897,114.928,114.897,114.911,394500002.0
2006-06-15 12:49:00,114.903,114.908,114.898,114.907,129899997.0
2006-06-15 12:50:00,114.904,114.915,114.904,114.905,253299999.0
2006-06-15 12:51:00,114.909,114.919,114.906,114.909,267399998.0
2006-06-15 12:52:00,114.906,114.912,114.903,114.905,272199997.0
2006-06-15 12:53:00,114.911,114.911,114.899,114.902,325600004.0
2006-06-15 12:54:00,114.903,114.903,114.902,114.902,24800000.0
2006-06-15 12:55:00,114.911,114.913,114.911,114.913,52700001.0
2006-06-15 12:56:00,114.907,114.907,114.899,114.9,197099997.0
2006-06-15 12:57:00,114.901,114.901,114.886,114.886,209200001.0
2006-06-15 12:58:00,114.889,114.898,114.885,114.895,466400000.0
2006-06-15 12:59:00,114.898,114.903,114.891,114.903,306500006.0
2006-06-15 13:00:00,114.901,114.901,114.89,114.897,115299997.0
2006-06-15 13:01:00,114.888,114.89,114.884,114.885,256800001.0
2006-06-15 13:02:00,114.879,114.879,114.867,114.873,133999999.0
2006-06-15 13:03:00,114.871,114.873,114.866,114.873,95900000.0
2006-06-15 13:04:00,114.87,114.886,114.87,114.883,232100005.0
2006-06-15 13:05:00,114.884,114.887,114.875,114.88,374899991.0
2006-06-15 13:06:00,114.881,114.887,114.873,114.887,144599999.0
2006-06-15 13:07:00,114.891,114.897,114.881,114.892,361599997.0
2006-06-15 13:08:00,114.902,114.929,114.902,114.926,151700001.0
2006-06-15 13:09:00,114.931,114.932,114.914,114.917,287299996.0
2006-06-15 13:10:00,114.934,114.961,114.933,114.961,163699999.0
2006-06-15 13:11:00,114.965,114.976,114.946,114.946,150100002.0
2006-06-15 13:12:00,114.937,114.945,114.937,114.943,183499999.0
2006-06-15 13:13:00,114.951,114.951,114.936,114.94,339700003.0
2006-06-15 13:14:00,114.94,114.951,114.925,114.925,255699998.0
2006-06-15 13:15:00,114.921,114.937,114.921,114.937,188700001.0
2006-06-15 13:16:00,114.935,114.942,114.928,114.934,313200002.0
2006-06-15 13:17:00,114.936,114.943,114.936,114.936,209500001.0
2006-06-15 13:18:00,114.94,114.94,114.93,114.935,133100002.0
2006-06-15 13:19:00,114.929,114.929,114.916,114.918,107100002.0
2006-06-15 13:20:00,114.921,114.933,114.921,114.932,217600000.0
2006-06-15 13:21:00,114.939,114.939,114.916,114.918,149600001.0
2006-06-15 13:22:00,114.914,114.922,114.912,114.915,320499999.0
2006-06-15 13:23:00,114.908,114.91,114.882,114.886,157100000.0
2006-06-15 13:24:00,114.884,114.884,114.878,114.878,195299998.0
2006-06-15 13:25:00,114.883,114.885,114.877,114.885,70000002.0
2006-06-15 13:26:00,114.88,114.885,114.88,114.885,152200001.0
2006-06-15 13:27:00,114.883,114.885,114.877,114.877,206000001.0
2006-06-15 13:28:00,114.88,114.885,114.88,114.885,31600001.0
2006-06-15 13:29:00,114.885,114.888,114.88,114.885,378400001.0
2006-06-15 13:30:00,114.885,114.89,114.884,114.885,270000003.0
2006-06-15 13:31:00,114.892,114.902,114.892,114.895,138499998.0
2006-06-15 13:32:00,114.902,114.903,114.884,114.888,379399994.0
2006-06-15 13:33:00,114.896,114.9,114.89,114.898,274899996.0
2006-06-15 13:34:00,114.914,114.938,114.914,114.938,310499999.0
2006-06-15 13:35:00,114.944,114.951,114.936,114.937,214900000.0
2006-06-15 13:36:00,114.936,114.952,114.935,114.952,175199997.0
2006-06-15 13:37:00,114.951,114.967,114.941,114.967,294700000.0
2006-06-15 13:38:00,114.962,114.963,114.953,114.955,209400001.0
2006-06-15 13:39:00,114.962,114.962,114.956,114.956,98199998.0
2006-06-15 13:40:00,114.963,114.972,114.962,114.969,374700001.0
2006-06-15 13:41:00,114.961,114.961,114.951,114.953,250900002.0
2006-06-15 13:42:00,114.963,114.963,114.952,114.957,182099999.0
2006-06-15 13:43:00,114.962,114.972,114.962,114.972,236199997.0
2006-06-15 13:44:00,114.969,114.971,114.962,114.97,346899994.0
2006-06-15 13:45:00,114.963,114.967,114.954,114.954,308100002.0
2006-06-15 13:46:00,114.955,114.96,114.953,114.953,219800003.0
2006-06-15 13:47:00,114.961,114.962,114.952,114.957,191799999.0
2006-06-15 13:48:00,114.951,114.954,114.941,114.951,173700001.0
2006-06-15 13:49:00,114.953,114.953,114.936,114.944,243700005.0
2006-06-15 13:50:00,114.954,114.959,114.944,114.944,365400002.0
2006-06-15 13:51:00,114.937,114.95,114.931,114.94,251700000.0
2006-06-15 13:52:00,114.926,114.928,114.917,114.917,206999997.0
2006-06-15 13:53:00,114.901,114.901,114.874,114.874,181199997.0
2006-06-15 13:54:00,114.879,114.91,114.875,114.91,218800001.0
2006-06-15 13:55:00,114.908,114.908,114.896,114.904,234599998.0
2006-06-15 13:56:00,114.894,114.902,114.888,114.897,336000002.0
2006-06-15 13:57:00,114.904,114.935,114.904,114.935,202800000.0
2006-06-15 13:58:00,114.933,114.933,114.909,114.913,113799999.0
2006-06-15 13:59:00,114.913,114.921,114.909,114.911,269100002.0
2006-06-15 14:00:00,114.915,114.922,114.912,114.92,360600006.0
2006-06-15 14:01:00,114.912,114.912,114.898,114.906,200900000.0
2006-06-15 14:02:00,114.899,114.899,114.866,114.866,360499998.0
2006-06-15 14:03:00,114.864,114.877,114.863,114.868,240500002.0
2006-06-15 14:04:00,114.867,114.878,114.867,114.873,242599997.0
2006-06-15 14:05:00,114.872,114.874,114.863,114.867,174500001.0
2006-06-15 14:06:00,114.868,114.872,114.864,114.871,279100001.0
2006-06-15 14:07:00,114.872,114.878,114.87,114.875,233599995.0
2006-06-15 14:08:00,114.878,114.896,114.878,114.896,299799996.0
2006-06-15 14:09:00,114.9,114.9,114.886,114.886,121100004.0
2006-06-15 14:10:00,114.879,114.879,114.845,114.845,192700002.0
2006-06-15 14:11:00,114.844,114.86,114.843,114.86,224400001.0
2006-06-15 14:12:00,114.855,114.855,114.85,114.85,209200003.0
2006-06-15 14:13:00,114.849,114.852,114.845,114.845,240299998.0
2006-06-15 14:14:00,114.853,114.857,114.841,114.848,210899999.0
2006-06-15 14:15:00,114.858,114.862,114.848,114.854,240699995.0
2006-06-15 14:16:00,114.85,114.86,114.85,114.853,268000001.0
2006-06-15 14:17:00,114.841,114.841,114.826,114.826,279499999.0
2006-06-15 14:18:00,114.817,114.822,114.8,114.8,254100003.0
2006-06-15 14:19:00,114.794,114.796,114.767,114.779,266100000.0
2006-06-15 14:20:00,114.779,114.818,114.779,114.818,121999996.0
2006-06-15 14:21:00,114.815,114.835,114.815,114.828,141199999.0
2006-06-15 14:22:00,114.844,114.863,114.844,114.848,167199997.0
2006-06-15 14:23:00,114.852,114.867,114.852,114.863,280300003.0
2006-06-15 14:24:00,114.868,114.877,114.852,114.852,320499994.0
2006-06-15 14:25:00,114.854,114.859,114.845,114.845,239499996.0
2006-06-15 14:26:00,114.83,114.837,114.814,114.819,327699997.0
2006-06-15 14:27:00,114.799,114.799,114.78,114.793,214800002.0
2006-06-15 14:28:00,114.8,114.805,114.79,114.805,275099998.0
2006-06-15 14:29:00,114.812,114.821,114.804,114.804,154600003.0
2006-06-15 14:30:00,114.85,114.861,114.813,114.861,338600004.0
2006-06-15 14:31:00,114.863,114.89,114.851,114.871,231500000.0
2006-06-15 14:32:00,114.9,114.998,114.9,114.998,69200000.0
2006-06-15 14:33:00,115.03,115.064,115.03,115.064,181799997.0
2006-06-15 14:34:00,115.075,115.162,115.072,115.162,277000002.0
2006-06-15 14:35:00,115.178,115.181,115.139,115.139,273899998.0
2006-06-15 14:36:00,115.148,115.15,115.1,115.109,238100000.0
2006-06-15 14:37:00,115.1,115.1,115.024,115.024,98600003.0
2006-06-15 14:38:00,115.015,115.041,115.015,115.037,154000001.0
2006-06-15 14:39:00,115.015,115.033,114.994,114.994,275599998.0
2006-06-15 14:40:00,114.977,114.989,114.947,114.947,184599999.0
2006-06-15 14:41:00,114.942,114.961,114.942,114.961,39400000.0
2006-06-15 14:42:00,114.956,114.978,114.942,114.978,269700002.0
2006-06-15 14:43:00,114.989,115.022,114.969,114.969,296100002.0
2006-06-15 14:44:00,114.978,115.01,114.978,115.007,148999999.0
2006-06-15 14:45:00,115.008,115.008,114.994,115.005,129499998.0
2006-06-15 14:46:00,114.992,114.992,114.951,114.951,182400002.0
2006-06-15 14:47:00,114.946,114.958,114.946,114.956,246600005.0
2006-06-15 14:48:00,114.966,114.989,114.966,114.989,131800000.0
2006-06-15 14:49:00,114.988,114.989,114.947,114.975,345699999.0
2006-06-15 14:50:00,114.969,114.977,114.959,114.965,322100000.0
2006-06-15 14:51:00,114.971,114.975,114.926,114.926,176400004.0
2006-06-15 14:52:00,114.927,114.927,114.9,114.901,164399999.0
2006-06-15 14:53:00,114.882,114.882,114.81,114.814,268500003.0
2006-06-15 14:54:00,114.826,114.849,114.826,114.845,202400002.0
2006-06-15 14:55:00,114.838,114.875,114.826,114.875,148399999.0
2006-06-15 14:56:00,114.88,114.896,114.87,114.877,231199996.0
2006-06-15 14:57:00,114.865,114.865,114.837,114.845,304299997.0
2006-06-15 14:58:00,114.848,114.863,114.846,114.863,269000001.0
2006-06-15 14:59:00,114.886,114.917,114.886,114.909,241500003.0
2006-06-15 15:00:00,114.824,114.824,114.673,114.683,151400000.0
2006-06-15 15:01:00,114.726,114.751,114.704,114.719,179000004.0
2006-06-15 15:02:00,114.753,114.791,114.753,114.791,316999996.0
2006-06-15 15:03:00,114.82,114.82,114.768,114.777,278000002.0
2006-06-15 15:04:00,114.787,114.791,114.731,114.734,187299999.0
2006-06-15 15:05:00,114.736,114.78,114.736,114.757,146400000.0
2006-06-15 15:06:00,114.72,114.75,114.719,114.73,265000003.0
2006-06-15 15:07:00,114.726,114.763,114.726,114.757,338000001.0
2006-06-15 15:08:00,114.742,114.758,114.735,114.756,287500000.0
2006-06-15 15:09:00,114.735,114.735,114.681,114.684,104299998.0
2006-06-15 15:10:00,114.69,114.69,114.646,114.671,213999994.0
2006-06-15 15:11:00,114.687,114.69,114.662,114.662,256800000.0
2006-06-15 15:12:00,114.664,114.737,114.654,114.732,265400007.0
2006-06-15 15:13:00,114.731,114.742,114.725,114.731,378999996.0
2006-06-15 15:14:00,114.733,114.751,114.724,114.741,238700006.0
2006-06-15 15:15:00,114.71,114.71,114.666,114.673,208899995.0
2006-06-15 15:16:00,114.694,114.719,114.69,114.716,290400002.0
2006-06-15 15:17:00,114.748,114.791,114.728,114.791,162499999.0
2006-06-15 15:18:00,114.788,114.805,114.765,114.793,149299997.0
2006-06-15 15:19:00,114.778,114.797,114.768,114.779,235500002.0
2006-06-15 15:20:00,114.782,114.782,114.749,114.758,351000005.0
2006-06-15 15:21:00,114.761,114.795,114.761,114.788,399199997.0
2006-06-15 15:22:00,114.789,114.796,114.767,114.773,213500000.0
2006-06-15 15:23:00,114.783,114.792,114.771,114.78,357799997.0
2006-06-15 15:24:00,114.791,114.859,114.791,114.859,479700005.0
2006-06-15 15:25:00,114.857,114.926,114.857,114.914,233699996.0
2006-06-15 15:26:00,114.924,114.929,114.91,114.91,84400001.0
2006-06-15 15:27:00,114.909,114.911,114.897,114.907,271799995.0
2006-06-15 15:28:00,114.899,114.914,114.885,114.91,275799998.0
2006-06-15 15:29:00,114.902,114.913,114.896,114.908,312100005.0
2006-06-15 15:30:00,114.912,114.94,114.911,114.935,263000001.0
2006-06-15 15:31:00,114.929,114.929,114.898,114.901,218100002.0
2006-06-15 15:32:00,114.886,114.9,114.882,114.885,251899998.0
2006-06-15 15:33:00,114.887,114.895,114.863,114.864,276000006.0
2006-06-15 15:34:00,114.862,114.866,114.854,114.864,159400002.0
2006-06-15 15:35:00,114.866,114.872,114.864,114.864,217300000.0
2006-06-15 15:36:00,114.861,114.861,114.831,114.831,273999997.0
2006-06-15 15:37:00,114.822,114.822,114.813,114.819,293200000.0
2006-06-15 15:38:00,114.821,114.83,114.808,114.83,112800001.0
2006-06-15 15:39:00,114.815,114.819,114.778,114.778,177399998.0
2006-06-15 15:40:00,114.762,114.797,114.762,114.788,139999998.0
2006-06-15 15:41:00,114.78,114.784,114.761,114.761,139699999.0
2006-06-15 15:42:00,114.752,114.791,114.752,114.779,404200003.0
2006-06-15 15:43:00,114.784,114.794,114.78,114.794,155700002.0
2006-06-15 15:44:00,114.795,114.818,114.795,114.818,188599998.0
2006-06-15 15:45:00,114.82,114.821,114.805,114.821,209500006.0
2006-06-15 15:46:00,114.82,114.82,114.793,114.811,213699998.0
2006-06-15 15:47:00,114.817,114.818,114.805,114.805,213899999.0
2006-06-15 15:48:00,114.825,114.866,114.825,114.855,391300007.0
2006-06-15 15:49:00,114.852,114.859,114.838,114.838,95100002.0
2006-06-15 15:50:00,114.836,114.836,114.782,114.787,348200003.0
2006-06-15 15:51:00,114.797,114.821,114.797,114.821,109100003.0
2006-06-15 15:52:00,114.822,114.823,114.812,114.819,441899997.0
2006-06-15 15:53:00,114.818,114.827,114.814,114.818,127599998.0
2006-06-15 15:54:00,114.828,114.853,114.821,114.853,221900005.0
2006-06-15 15:55:00,114.847,114.847,114.808,114.81,126400001.0
2006-06-15 15:56:00,114.81,114.826,114.81,114.82,207400003.0
2006-06-15 15:57:00,114.796,114.81,114.788,114.804,218299995.0
2006-06-15 15:58:00,114.803,114.812,114.789,114.799,308200004.0
2006-06-15 15:59:00,114.809,114.816,114.8,114.814,174500002.0
2006-06-15 16:00:00,114.817,114.825,114.803,114.811,208499995.0
2006-06-15 16:01:00,114.809,114.835,114.803,114.835,364899997.0
2006-06-15 16:02:00,114.828,114.836,114.817,114.828,199900002.0
2006-06-15 16:03:00,114.841,114.856,114.838,114.856,314200003.0
2006-06-15 16:04:00,114.849,114.91,114.849,114.864,298099999.0
2006-06-15 16:05:00,114.865,114.876,114.835,114.844,302799998.0
2006-06-15 16:06:00,114.857,114.864,114.848,114.861,228799992.0
2006-06-15 16:07:00,114.861,114.875,114.861,114.874,202799999.0
2006-06-15 16:08:00,114.876,114.876,114.854,114.857,238100000.0
2006-06-15 16:09:00,114.868,114.875,114.865,114.865,168999998.0
2006-06-15 16:10:00,114.869,114.869,114.857,114.857,145100005.0
2006-06-15 16:11:00,114.861,114.863,114.853,114.853,157799998.0
2006-06-15 16:12:00,114.848,114.848,114.828,114.83,151999997.0
2006-06-15 16:13:00,114.837,114.838,114.828,114.838,135399998.0
2006-06-15 16:14:00,114.829,114.829,114.793,114.797,174599994.0
2006-06-15 16:15:00,114.783,114.783,114.759,114.764,79999998.0
2006-06-15 16:16:00,114.758,114.779,114.753,114.758,114200001.0
2006-06-15 16:17:00,114.748,114.748,114.711,114.711,208600002.0
2006-06-15 16:18:00,114.728,114.774,114.728,114.774,198899999.0
2006-06-15 16:19:00,114.773,114.773,114.759,114.759,162200001.0
2006-06-15 16:20:00,114.766,114.766,114.749,114.75,197499998.0
2006-06-15 16:21:00,114.753,114.753,114.742,114.748,322199998.0
2006-06-15 16:22:00,114.755,114.766,114.755,114.765,254499996.0
2006-06-15 16:23:00,114.757,114.77,114.755,114.77,259700004.0
2006-06-15 16:24:00,114.765,114.768,114.752,114.76,300100002.0
2006-06-15 16:25:00,114.775,114.795,114.775,114.795,33500000.0
2006-06-15 16:26:00,114.807,114.829,114.799,114.829,502699997.0
2006-06-15 16:27:00,114.829,114.84,114.824,114.824,301399998.0
2006-06-15 16:28:00,114.823,114.837,114.813,114.837,210100004.0
2006-06-15 16:29:00,114.835,114.838,114.821,114.838,302100002.0
2006-06-15 16:30:00,114.843,114.847,114.836,114.841,257600001.0
2006-06-15 16:31:00,114.839,114.845,114.835,114.843,144000001.0
2006-06-15 16:32:00,114.834,114.847,114.831,114.847,289099994.0
2006-06-15 16:33:00,114.839,114.839,114.793,114.793,176600002.0
2006-06-15 16:34:00,114.768,114.768,114.754,114.754,144600000.0
2006-06-15 16:35:00,114.767,114.773,114.754,114.768,362999999.0
2006-06-15 16:36:00,114.775,114.779,114.771,114.771,200499998.0
2006-06-15 16:37:00,114.759,114.759,114.72,114.72,214600002.0
2006-06-15 16:38:00,114.727,114.737,114.727,114.735,203399997.0
2006-06-15 16:39:00,114.731,114.731,114.704,114.718,90300002.0
2006-06-15 16:40:00,114.716,114.735,114.709,114.735,157900000.0
2006-06-15 16:41:00,114.745,114.748,114.74,114.748,236300001.0
2006-06-15 16:42:00,114.757,114.757,114.756,114.756,36700000.0
2006-06-15 16:43:00,114.768,114.789,114.765,114.789,276800003.0
2006-06-15 16:44:00,114.804,114.838,114.804,114.838,141400001.0
2006-06-15 16:45:00,114.847,114.847,114.82,114.831,328600003.0
2006-06-15 16:46:00,114.832,114.838,114.824,114.829,259599990.0
2006-06-15 16:47:00,114.829,114.861,114.829,114.861,194100001.0
2006-06-15 16:48:00,114.863,114.863,114.852,114.857,75699998.0
2006-06-15 16:49:00,114.848,114.86,114.848,114.857,232400004.0
2006-06-15 16:50:00,114.857,114.865,114.853,114.855,142000002.0
2006-06-15 16:51:00,114.863,114.865,114.851,114.865,258699997.0
2006-06-15 16:52:00,114.865,114.875,114.86,114.861,234599999.0
2006-06-15 16:53:00,114.846,114.846,114.832,114.839,303299997.0
2006-06-15 16:54:00,114.837,114.837,114.818,114.821,291100003.0
2006-06-15 16:55:00,114.812,114.826,114.812,114.825,266000006.0
2006-06-15 16:56:00,114.821,114.832,114.813,114.828,360400007.0
2006-06-15 16:57:00,114.838,114.849,114.829,114.843,291900005.0
2006-06-15 16:58:00,114.846,114.851,114.837,114.845,391999992.0
2006-06-15 16:59:00,114.859,114.862,114.844,114.856,157099999.0
2006-06-15 17:00:00,114.861,114.861,114.815,114.82,396300002.0
2006-06-15 17:01:00,114.825,114.845,114.824,114.839,278699995.0
2006-06-15 17:02:00,114.85,114.851,114.839,114.851,178399998.0
2006-06-15 17:03:00,114.843,114.86,114.831,114.84,294200001.0
2006-06-15 17:04:00,114.851,114.852,114.834,114.835,334300002.0
2006-06-15 17:05:00,114.838,114.846,114.837,114.837,326600005.0
2006-06-15 17:06:00,114.851,114.858,114.849,114.852,287600000.0
2006-06-15 17:07:00,114.849,114.859,114.847,114.847,232400000.0
2006-06-15 17:08:00,114.85,114.861,114.83,114.83,201399995.0
2006-06-15 17:09:00,114.825,114.834,114.823,114.829,140999999.0
2006-06-15 17:10:00,114.836,114.855,114.826,114.84,510300000.0
2006-06-15 17:11:00,114.831,114.831,114.825,114.825,205600002.0
2006-06-15 17:12:00,114.828,114.84,114.828,114.838,339199994.0
2006-06-15 17:13:00,114.845,114.862,114.839,114.862,368100003.0
2006-06-15 17:14:00,114.858,114.858,114.853,114.853,200899998.0
2006-06-15 17:15:00,114.844,114.844,114.836,114.842,183799995.0
2006-06-15 17:16:00,114.831,114.831,114.826,114.829,246600000.0
2006-06-15 17:17:00,114.829,114.83,114.814,114.83,190300003.0
2006-06-15 17:18:00,114.832,114.832,114.819,114.827,243199999.0
2006-06-15 17:19:00,114.829,114.848,114.829,114.838,379099995.0
2006-06-15 17:20:00,114.841,114.841,114.829,114.834,219999999.0
2006-06-15 17:21:00,114.834,114.834,114.823,114.825,288700006.0
2006-06-15 17:22:00,114.827,114.838,114.827,114.838,154300005.0
2006-06-15 17:23:00,114.825,114.825,114.813,114.813,213300002.0
2006-06-15 17:24:00,114.819,114.836,114.819,114.83,221000003.0
2006-06-15 17:25:00,114.834,114.843,114.833,114.843,152899998.0
2006-06-15 17:26:00,114.838,114.845,114.835,114.845,142599998.0
2006-06-15 17:27:00,114.854,114.871,114.85,114.85,177799998.0
2006-06-15 17:28:00,114.864,114.911,114.864,114.911,217799999.0
2006-06-15 17:29:00,114.911,114.923,114.904,114.913,230199996.0
2006-06-15 17:30:00,114.912,114.924,114.912,114.915,103700001.0
2006-06-15 17:31:00,114.912,114.956,114.912,114.956,152400001.0
2006-06-15 17:32:00,114.966,114.966,114.928,114.93,216200004.0
2006-06-15 17:33:00,114.923,114.969,114.923,114.969,150900001.0
2006-06-15 17:34:00,114.958,114.958,114.948,114.95,226100000.0
2006-06-15 17:35:00,114.945,114.945,114.924,114.934,174899999.0
2006-06-15 17:36:00,114.94,114.948,114.935,114.945,268300002.0
2006-06-15 17:37:00,114.945,114.945,114.94,114.943,285700004.0
2006-06-15 17:38:00,114.951,114.963,114.951,114.954,137299996.0
2006-06-15 17:39:00,114.959,114.984,114.959,114.984,257399995.0
2006-06-15 17:40:00,114.998,114.998,114.973,114.98,228500004.0
2006-06-15 17:41:00,114.983,115.007,114.982,115.007,235800000.0
2006-06-15 17:42:00,114.997,115.01,114.987,115.01,259400002.0
2006-06-15 17:43:00,115.035,115.049,115.03,115.03,135899996.0
2006-06-15 17:44:00,115.043,115.044,115.035,115.043,138700000.0
2006-06-15 17:45:00,115.045,115.078,115.045,115.077,240799998.0
2006-06-15 17:46:00,115.068,115.068,115.054,115.06,132000003.0
2006-06-15 17:47:00,115.053,115.067,115.052,115.06,328300001.0
2006-06-15 17:48:00,115.062,115.068,115.062,115.068,168500000.0
2006-06-15 17:49:00,115.073,115.086,115.073,115.075,314399997.0
2006-06-15 17:50:00,115.078,115.088,115.078,115.084,425000001.0
2006-06-15 17:51:00,115.076,115.081,115.068,115.07,381400007.0
2006-06-15 17:52:00,115.085,115.122,115.085,115.113,301399998.0
2006-06-15 17:53:00,115.118,115.122,115.074,115.074,241699998.0
2006-06-15 17:54:00,115.065,115.065,115.057,115.06,338699992.0
2006-06-15 17:55:00,115.052,115.052,115.042,115.048,219999999.0
2006-06-15 17:56:00,115.049,115.085,115.047,115.071,133800003.0
2006-06-15 17:57:00,115.051,115.065,115.046,115.054,275699996.0
2006-06-15 17:58:00,115.045,115.047,115.043,115.045,172800000.0
2006-06-15 17:59:00,115.055,115.061,115.046,115.05,205799993.0
2006-06-15 18:00:00,115.054,115.073,115.022,115.043,141200004.0
2006-06-15 18:01:00,115.05,115.092,115.05,115.092,1793200015.0
2006-06-15 18:02:00,115.11,115.14,115.07,115.07,1739000008.0
2006-06-15 18:03:00,115.09,115.1,115.07,115.09,1739000008.0
2006-06-15 18:04:00,115.1,115.1,115.04,115.07,1739000008.0
2006-06-15 18:05:00,115.06,115.07,115.05,115.05,1739000008.0
2006-06-15 18:06:00,115.06,115.07,115.04,115.06,1739000008.0
2006-06-15 18:07:00,115.07,115.07,115.06,115.06,1739000008.0
2006-06-15 18:08:00,115.05,115.05,115.02,115.03,1739000008.0
2006-06-15 18:09:00,115.02,115.03,115.02,115.02,1739000008.0
2006-06-15 18:10:00,115.03,115.03,115.03,115.03,1739000008.0
2006-06-15 18:11:00,115.04,115.04,115.03,115.03,1739000008.0
2006-06-15 18:12:00,115.016,115.029,115.016,115.021,1739000008.0
2006-06-15 18:13:00,115.04,115.07,115.04,115.07,1585199998.0
2006-06-15 18:14:00,115.06,115.07,115.06,115.07,1585199998.0
2006-06-15 18:15:00,115.06,115.07,115.05,115.05,1585199998.0
2006-06-15 18:16:00,115.04,115.06,115.04,115.06,1585199998.0
2006-06-15 18:17:00,115.052,115.058,115.041,115.05,1585199998.0
2006-06-15 18:18:00,115.05,115.05,115.04,115.045,2111999990.0
2006-06-15 18:20:00,115.07,115.07,115.07,115.07,2010299997.0
2006-06-15 18:21:00,115.08,115.08,115.05,115.06,2010299997.0
2006-06-15 18:22:00,115.07,115.08,115.05,115.05,2010299997.0
2006-06-15 18:23:00,115.06,115.06,115.04,115.05,2010299997.0
2006-06-15 18:24:00,115.04,115.06,115.04,115.05,2010299997.0
2006-06-15 18:25:00,115.04,115.05,115.04,115.04,2010299997.0
2006-06-15 18:26:00,115.032,115.058,115.031,115.058,2010299997.0
2006-06-15 18:27:00,115.062,115.074,115.057,115.074,1701400000.0
2006-06-15 18:28:00,115.08,115.08,115.07,115.07,2029200005.0
2006-06-15 18:29:00,115.06,115.07,115.06,115.07,2029200005.0
2006-06-15 18:30:00,115.046,115.058,115.045,115.055,2029200005.0
2006-06-15 18:31:00,115.07,115.07,115.06,115.07,1969700015.0
2006-06-15 18:33:00,115.06,115.07,115.06,115.06,1969700015.0
2006-06-15 18:34:00,115.07,115.07,115.05,115.06,1969700015.0
2006-06-15 18:35:00,115.05,115.06,115.05,115.06,1969700015.0
2006-06-15 18:36:00,115.036,115.059,115.036,115.059,1969700015.0
2006-06-15 18:37:00,115.056,115.056,115.036,115.045,1148800000.0
2006-06-15 18:38:00,115.041,115.041,115.023,115.035,1460900000.0
2006-06-15 18:39:00,115.038,115.04,115.03,115.032,723899991.0
2006-06-15 18:40:00,115.033,115.046,115.03,115.045,1308600006.0
2006-06-15 18:41:00,115.048,115.056,115.046,115.048,1678800005.0
2006-06-15 18:42:00,115.044,115.059,115.039,115.039,2085900001.0
2006-06-15 18:43:00,115.039,115.047,115.039,115.047,1065400001.0
2006-06-15 18:44:00,115.05,115.063,115.05,115.053,658400005.0
2006-06-15 18:45:00,115.056,115.074,115.055,115.071,1510300007.0
2006-06-15 18:46:00,115.072,115.074,115.062,115.065,1551500006.0
2006-06-15 18:47:00,115.06,115.068,115.06,115.068,273099999.0
2006-06-15 18:48:00,115.07,115.076,115.066,115.07,878000004.0
2006-06-15 18:49:00,115.067,115.076,115.065,115.07,1265099995.0
2006-06-15 18:50:00,115.07,115.073,115.06,115.062,1856600008.0
2006-06-15 18:51:00,115.061,115.066,115.053,115.055,1678200006.0
2006-06-15 18:52:00,115.057,115.057,115.046,115.046,1745400004.0
2006-06-15 18:53:00,115.046,115.046,115.028,115.04,1579999999.0
2006-06-15 18:54:00,115.045,115.049,115.038,115.048,1488600000.0
2006-06-15 18:55:00,115.045,115.057,115.044,115.05,1693199999.0
2006-06-15 18:56:00,115.048,115.057,115.046,115.057,343299998.0
2006-06-15 18:57:00,115.064,115.069,115.056,115.059,1162299998.0
2006-06-15 18:58:00,115.057,115.057,115.043,115.05,1879300011.0
2006-06-15 18:59:00,115.051,115.066,115.048,115.066,1501700009.0
2006-06-15 19:00:00,115.068,115.074,115.064,115.064,687500005.0
2006-06-15 19:01:00,115.067,115.07,115.06,115.068,721900011.0
2006-06-15 19:02:00,115.065,115.065,115.041,115.041,695600006.0
2006-06-15 19:03:00,115.039,115.043,115.032,115.032,1465400002.0
2006-06-15 19:04:00,115.027,115.027,115.004,115.019,1050200001.0
2006-06-15 19:05:00,115.015,115.015,115.003,115.005,746200010.0
2006-06-15 19:06:00,115.005,115.015,115.003,115.01,1129500003.0
2006-06-15 19:07:00,115.02,115.04,115.02,115.04,1388399994.0
2006-06-15 19:08:00,115.027,115.028,115.02,115.025,1388399994.0
2006-06-15 19:09:00,115.022,115.028,115.017,115.025,658299992.0
2006-06-15 19:10:00,115.027,115.03,115.022,115.027,756199999.0
2006-06-15 19:11:00,115.027,115.028,115.02,115.025,592199989.0
2006-06-15 19:12:00,115.025,115.03,115.025,115.027,1053400007.0
2006-06-15 19:13:00,115.025,115.03,115.022,115.023,667999999.0
2006-06-15 19:14:00,115.023,115.038,115.02,115.027,561999994.0
2006-06-15 19:15:00,115.029,115.033,115.021,115.022,1970000011.0
2006-06-15 19:16:00,115.02,115.02,114.999,115.004,864100000.0
2006-06-15 19:17:00,114.997,115.002,114.981,114.986,1126300010.0
2006-06-15 19:18:00,114.984,114.997,114.982,114.987,708200000.0
2006-06-15 19:19:00,114.984,114.984,114.965,114.967,1340599997.0
2006-06-15 19:20:00,114.965,114.97,114.96,114.965,1081699995.0
2006-06-15 19:21:00,114.969,114.978,114.968,114.971,1379000002.0
2006-06-15 19:22:00,114.976,114.987,114.976,114.987,728800002.0
2006-06-15 19:23:00,115.0,115.01,115.0,115.0,1301299998.0
2006-06-15 19:24:00,114.993,114.993,114.98,114.983,1301299998.0
2006-06-15 19:25:00,114.982,114.994,114.982,114.987,1566400000.0
2006-06-15 19:26:00,115.01,115.01,114.99,114.99,1759399991.0
2006-06-15 19:27:00,114.982,114.99,114.977,114.99,1759399991.0
2006-06-15 19:28:00,114.981,114.986,114.97,114.97,1105800013.0
2006-06-15 19:29:00,114.968,114.972,114.957,114.969,571600000.0
2006-06-15 19:30:00,114.967,114.975,114.966,114.97,787200004.0
2006-06-15 19:31:00,114.97,114.975,114.962,114.962,1836899992.0
2006-06-15 19:32:00,114.965,114.973,114.964,114.97,1505900010.0
2006-06-15 19:33:00,114.97,114.976,114.967,114.976,929099997.0
2006-06-15 19:34:00,114.975,114.978,114.967,114.975,1021900004.0
2006-06-15 19:35:00,114.975,114.978,114.97,114.975,1117400004.0
2006-06-15 19:36:00,114.967,114.977,114.967,114.975,594199997.0
2006-06-15 19:37:00,114.972,114.986,114.972,114.986,204699997.0
2006-06-15 19:38:00,114.988,114.99,114.985,114.985,1170700000.0
2006-06-15 19:39:00,114.987,115.015,114.987,115.015,1360000016.0
2006-06-15 19:40:00,115.02,115.02,115.01,115.017,736899994.0
2006-06-15 19:41:00,115.018,115.041,115.018,115.033,1448000006.0
2006-06-15 19:42:00,115.03,115.037,115.03,115.037,965299998.0
2006-06-15 19:43:00,115.035,115.035,115.03,115.03,437900004.0
2006-06-15 19:44:00,115.033,115.033,115.018,115.018,1058999998.0
2006-06-15 19:45:00,115.014,115.014,115.006,115.006,859000013.0
2006-06-15 19:46:00,115.006,115.011,115.001,115.005,951900003.0
2006-06-15 19:47:00,115.006,115.012,115.005,115.01,657500004.0
2006-06-15 19:48:00,115.004,115.01,115.001,115.001,1254999999.0
2006-06-15 19:49:00,115.005,115.008,114.997,114.997,563000005.0
2006-06-15 19:50:00,114.995,114.995,114.987,114.995,671699998.0
2006-06-15 19:51:00,114.993,114.993,114.98,114.993,623500006.0
2006-06-15 19:52:00,114.986,114.986,114.972,114.972,838099995.0
2006-06-15 19:53:00,114.976,114.976,114.967,114.97,1011500002.0
2006-06-15 19:54:00,114.97,114.97,114.965,114.967,1818500018.0
2006-06-15 19:55:00,114.963,114.973,114.962,114.967,608699995.0
2006-06-15 19:56:00,114.97,115.008,114.97,115.001,823200004.0
2006-06-15 19:57:00,115.001,115.001,114.988,114.988,686400002.0
2006-06-15 19:58:00,114.987,114.995,114.986,114.993,1389400002.0
2006-06-15 19:59:00,114.995,115.003,114.992,115.003,785500005.0
2006-06-15 20:00:00,115.006,115.007,115.0,115.003,209699999.0
2006-06-15 20:01:00,115.005,115.012,114.991,114.997,553400012.0
2006-06-15 20:02:00,114.992,115.007,114.992,115.007,1256899993.0
2006-06-15 20:03:00,115.01,115.017,115.009,115.011,592000001.0
2006-06-15 20:04:00,115.01,115.01,115.005,115.005,717900001.0
2006-06-15 20:05:00,115.006,115.016,115.004,115.01,886900001.0
2006-06-15 20:06:00,115.005,115.013,115.0,115.007,1949399999.0
2006-06-15 20:07:00,115.005,115.013,115.002,115.013,980699990.0
2006-06-15 20:08:00,115.015,115.023,115.015,115.02,869599998.0
2006-06-15 20:09:00,115.013,115.017,115.002,115.013,1154699998.0
2006-06-15 20:10:00,115.02,115.033,115.017,115.028,618400000.0
2006-06-15 20:11:00,115.03,115.043,115.028,115.035,1988500010.0
2006-06-15 20:12:00,115.04,115.05,115.04,115.04,863999990.0
2006-06-15 20:13:00,115.03,115.037,115.028,115.032,863999990.0
2006-06-15 20:14:00,115.035,115.035,115.021,115.026,1380799993.0
2006-06-15 20:15:00,115.022,115.029,115.016,115.021,1435099992.0
2006-06-15 20:16:00,115.022,115.041,115.022,115.027,965500000.0
2006-06-15 20:17:00,115.026,115.029,115.016,115.016,950500014.0
2006-06-15 20:18:00,115.019,115.026,115.019,115.025,212600002.0
2006-06-15 20:19:00,115.025,115.029,115.019,115.025,889600005.0
2006-06-15 20:20:00,115.02,115.028,115.019,115.025,759600000.0
2006-06-15 20:21:00,115.027,115.035,115.024,115.028,1377799994.0
2006-06-15 20:22:00,115.032,115.044,115.032,115.035,1184000011.0
2006-06-15 20:23:00,115.033,115.06,115.033,115.06,672699998.0
2006-06-15 20:24:00,115.055,115.062,115.045,115.048,635299999.0
2006-06-15 20:25:00,115.053,115.054,115.044,115.045,851599998.0
2006-06-15 20:26:00,115.045,115.055,115.041,115.05,899900003.0
2006-06-15 20:27:00,115.046,115.046,115.009,115.009,1521300012.0
2006-06-15 20:28:00,115.007,115.015,114.999,115.005,1991599991.0
2006-06-15 20:29:00,115.03,115.04,115.02,115.04,1974300005.0
2006-06-15 20:30:00,115.03,115.03,114.97,114.97,1974300005.0
2006-06-15 20:31:00,114.98,114.98,114.93,114.95,1974300005.0
2006-06-15 20:32:00,114.94,114.949,114.937,114.94,1974300005.0
2006-06-15 20:33:00,114.941,114.954,114.933,114.953,642499999.0
2006-06-15 20:34:00,114.957,114.959,114.953,114.956,519599999.0
2006-06-15 20:35:00,114.954,114.954,114.941,114.95,650900002.0
2006-06-15 20:36:00,114.949,114.952,114.943,114.95,435900008.0
2006-06-15 20:37:00,114.945,114.952,114.943,114.943,470500005.0
2006-06-15 20:38:00,114.94,114.945,114.932,114.945,1194400007.0
2006-06-15 20:39:00,114.945,114.945,114.934,114.943,1075800003.0
2006-06-15 20:40:00,114.95,114.95,114.95,114.95,1107799996.0
2006-06-15 20:41:00,114.942,114.942,114.912,114.918,1107799996.0
2006-06-15 20:42:00,114.911,114.925,114.911,114.922,1298800005.0
2006-06-15 20:43:00,114.925,114.929,114.919,114.925,1090299987.0
2006-06-15 20:44:00,114.919,114.965,114.919,114.965,1575100011.0
2006-06-15 20:45:00,114.968,114.968,114.955,114.955,1182699985.0
2006-06-15 20:46:00,114.96,114.963,114.95,114.96,1578399999.0
2006-06-15 20:47:00,114.962,114.978,114.961,114.978,1998499989.0
2006-06-15 20:48:00,114.978,114.978,114.968,114.971,1270999994.0
2006-06-15 20:49:00,114.961,114.966,114.952,114.952,1569200002.0
2006-06-15 20:50:00,114.948,114.952,114.941,114.945,1646999993.0
2006-06-15 20:51:00,114.945,114.952,114.944,114.947,714299997.0
2006-06-15 20:52:00,114.945,114.95,114.945,114.95,153200002.0
2006-06-15 20:53:00,114.95,114.954,114.943,114.946,1332100011.0
2006-06-15 20:54:00,114.945,114.947,114.941,114.943,502499999.0
2006-06-15 20:55:00,114.944,114.948,114.938,114.941,2023999999.0
2006-06-15 20:56:00,114.947,114.962,114.946,114.962,681099993.0
2006-06-15 20:57:00,114.961,114.961,114.945,114.947,1495800001.0
2006-06-15 20:58:00,114.96,114.97,114.95,114.96,2089199995.0
2006-06-15 20:59:00,114.97,114.98,114.96,114.98,2089199995.0
2006-06-15 21:00:00,114.96,114.967,114.943,114.945,2089199995.0
2006-06-15 21:01:00,114.945,114.945,114.94,114.94,1365799993.0
2006-06-15 21:02:00,114.94,114.945,114.935,114.935,729700006.0
2006-06-15 21:03:00,114.94,114.945,114.938,114.94,1219500002.0
2006-06-15 21:04:00,114.94,114.945,114.94,114.945,416800002.0
2006-06-15 21:05:00,114.949,114.977,114.949,114.977,717300003.0
2006-06-15 21:06:00,114.972,114.978,114.967,114.973,1019200004.0
2006-06-15 21:07:00,114.977,114.982,114.973,114.98,1409799983.0
2006-06-15 21:08:00,114.983,114.988,114.971,114.984,851400007.0
2006-06-15 21:09:00,114.98,114.992,114.98,114.992,191300003.0
2006-06-15 21:10:00,114.993,114.993,114.977,114.981,674100001.0
2006-06-15 21:11:00,114.984,114.985,114.982,114.985,131200002.0
2006-06-15 21:12:00,114.988,115.012,114.988,115.01,478700003.0
2006-06-15 21:13:00,115.012,115.028,115.012,115.028,942399994.0
2006-06-15 21:14:00,115.03,115.03,115.016,115.02,1546500001.0
2006-06-15 21:15:00,115.017,115.023,115.009,115.015,1460800003.0
2006-06-15 21:16:00,115.01,115.021,115.009,115.013,1138500001.0
2006-06-15 21:17:00,115.017,115.017,115.003,115.008,1490500006.0
2006-06-15 21:18:00,115.011,115.02,115.01,115.011,1034399995.0
2006-06-15 21:19:00,115.013,115.019,115.008,115.008,1228900002.0
2006-06-15 21:20:00,115.002,115.002,114.988,114.993,1377299995.0
2006-06-15 21:21:00,114.993,115.001,114.986,114.986,1036999987.0
2006-06-15 21:22:00,114.987,114.994,114.981,114.988,1856000012.0
2006-06-15 21:23:00,114.984,114.985,114.973,114.975,1036400006.0
2006-06-15 21:24:00,114.978,114.978,114.965,114.965,1780599996.0
2006-06-15 21:25:00,114.969,114.969,114.958,114.969,1511999999.0
2006-06-15 21:26:00,114.969,114.977,114.963,114.963,1152599994.0
2006-06-15 21:27:00,114.96,114.965,114.96,114.965,764700002.0
2006-06-15 21:28:00,114.961,114.969,114.959,114.966,361900003.0
2006-06-15 21:29:00,114.965,114.967,114.919,114.919,782099994.0
2006-06-15 21:30:00,114.918,114.927,114.91,114.912,879000003.0
2006-06-15 21:31:00,114.91,114.915,114.907,114.907,202500005.0
2006-06-15 21:32:00,114.917,114.923,114.917,114.923,762000002.0
2006-06-15 21:33:00,114.922,114.933,114.922,114.929,504100001.0
2006-06-15 21:34:00,114.933,114.933,114.921,114.921,397099998.0
2006-06-15 21:35:00,114.927,114.932,114.921,114.921,295600001.0
2006-06-15 21:36:00,114.922,114.931,114.922,114.922,562599995.0
2006-06-15 21:37:00,114.925,114.928,114.92,114.92,510900005.0
2006-06-15 21:38:00,114.92,114.92,114.912,114.912,206599995.0
2006-06-15 21:39:00,114.915,114.925,114.915,114.917,459000002.0
2006-06-15 21:40:00,114.918,114.929,114.915,114.917,987199991.0
2006-06-15 21:41:00,114.914,114.914,114.899,114.908,952499989.0
2006-06-15 21:42:00,114.907,114.907,114.89,114.9,1229400001.0
2006-06-15 21:43:00,114.894,114.905,114.891,114.897,330200003.0
2006-06-15 21:44:00,114.904,114.91,114.899,114.903,1456200004.0
2006-06-15 21:45:00,114.899,114.899,114.891,114.893,774499988.0
2006-06-15 21:46:00,114.89,114.902,114.89,114.902,1024399989.0
2006-06-15 21:47:00,114.899,114.902,114.892,114.895,411799999.0
2006-06-15 21:48:00,114.895,114.904,114.889,114.89,1159000000.0
2006-06-15 21:49:00,114.892,114.899,114.884,114.893,473900005.0
2006-06-15 21:50:00,114.891,114.892,114.886,114.886,259600000.0
2006-06-15 21:51:00,114.884,114.895,114.881,114.886,357400001.0
2006-06-15 21:52:00,114.88,114.88,114.87,114.875,150999998.0
2006-06-15 21:53:00,114.875,114.88,114.873,114.88,276500000.0
2006-06-15 21:54:00,114.876,114.877,114.861,114.865,805499997.0
2006-06-15 21:55:00,114.859,114.859,114.846,114.847,297800001.0
2006-06-15 21:56:00,114.85,114.853,114.842,114.853,695299998.0
2006-06-15 21:57:00,114.851,114.851,114.83,114.83,304599994.0
2006-06-15 21:58:00,114.825,114.831,114.82,114.831,210600003.0
2006-06-15 21:59:00,114.837,114.844,114.832,114.84,582900010.0
2006-06-15 22:00:00,114.841,114.851,114.84,114.842,1138400000.0
2006-06-15 22:01:00,114.84,114.848,114.835,114.838,1379400012.0
2006-06-15 22:02:00,114.831,114.841,114.826,114.835,943299995.0
2006-06-15 22:03:00,114.835,114.84,114.834,114.835,252800002.0
2006-06-15 22:04:00,114.835,114.847,114.831,114.836,984899997.0
2006-06-15 22:05:00,114.834,114.837,114.817,114.817,311700000.0
2006-06-15 22:06:00,114.808,114.808,114.802,114.802,79900003.0
2006-06-15 22:07:00,114.8,114.806,114.798,114.799,206800001.0
2006-06-15 22:08:00,114.79,114.797,114.768,114.768,442099996.0
2006-06-15 22:09:00,114.771,114.778,114.761,114.778,143499998.0
2006-06-15 22:10:00,114.789,114.797,114.787,114.789,152700000.0
2006-06-15 22:11:00,114.78,114.793,114.776,114.793,595700010.0
2006-06-15 22:12:00,114.794,114.794,114.78,114.78,80900001.0
2006-06-15 22:13:00,114.781,114.789,114.781,114.785,435699996.0
2006-06-15 22:14:00,114.783,114.785,114.775,114.778,194099998.0
2006-06-15 22:15:00,114.785,114.789,114.781,114.789,203899995.0
2006-06-15 22:16:00,114.791,114.795,114.781,114.781,641699996.0
2006-06-15 22:17:00,114.785,114.79,114.782,114.785,318699998.0
2006-06-15 22:18:00,114.783,114.793,114.775,114.785,473100005.0
2006-06-15 22:19:00,114.784,114.791,114.783,114.786,303299999.0
2006-06-15 22:20:00,114.775,114.776,114.764,114.764,467199995.0
2006-06-15 22:21:00,114.768,114.771,114.764,114.771,200500002.0
2006-06-15 22:22:00,114.77,114.772,114.767,114.767,221000000.0
2006-06-15 22:23:00,114.771,114.778,114.771,114.775,80199998.0
2006-06-15 22:24:00,114.78,114.78,114.768,114.769,321300001.0
2006-06-15 22:25:00,114.775,114.775,114.768,114.775,239300002.0
2006-06-15 22:26:00,114.772,114.788,114.772,114.783,280499995.0
2006-06-15 22:27:00,114.789,114.789,114.777,114.785,706700001.0
2006-06-15 22:28:00,114.785,114.79,114.778,114.79,163999997.0
2006-06-15 22:29:00,114.782,114.782,114.773,114.773,119700001.0
2006-06-15 22:30:00,114.783,114.795,114.783,114.795,220900004.0
2006-06-15 22:31:00,114.798,114.798,114.786,114.786,243000004.0
2006-06-15 22:32:00,114.785,114.785,114.78,114.785,351300006.0
2006-06-15 22:33:00,114.788,114.788,114.778,114.78,694600004.0
2006-06-15 22:34:00,114.775,114.785,114.773,114.775,1046999991.0
2006-06-15 22:35:00,114.781,114.791,114.781,114.785,382999996.0
2006-06-15 22:36:00,114.783,114.788,114.776,114.787,812799999.0
2006-06-15 22:37:00,114.786,114.786,114.779,114.785,260399994.0
2006-06-15 22:38:00,114.786,114.786,114.765,114.765,52700000.0
2006-06-15 22:39:00,114.765,114.777,114.765,114.771,349000001.0
2006-06-15 22:40:00,114.77,114.775,114.762,114.763,710399994.0
2006-06-15 22:41:00,114.771,114.781,114.771,114.778,198400003.0
2006-06-15 22:42:00,114.774,114.779,114.772,114.778,205699996.0
2006-06-15 22:43:00,114.778,114.786,114.776,114.778,341900003.0
2006-06-15 22:44:00,114.78,114.781,114.774,114.775,284999996.0
2006-06-15 22:45:00,114.78,114.78,114.769,114.769,335900006.0
2006-06-15 22:46:00,114.772,114.777,114.765,114.765,416399990.0
2006-06-15 22:47:00,114.777,114.781,114.768,114.768,365299998.0
2006-06-15 22:48:00,114.772,114.778,114.76,114.76,420499999.0
2006-06-15 22:49:00,114.768,114.768,114.752,114.759,179699998.0
2006-06-15 22:50:00,114.755,114.765,114.752,114.752,544600004.0
2006-06-15 22:51:00,114.755,114.759,114.747,114.747,436200004.0
2006-06-15 22:52:00,114.744,114.758,114.737,114.746,282299999.0
2006-06-15 22:53:00,114.757,114.772,114.736,114.736,233600004.0
2006-06-15 22:54:00,114.737,114.762,114.737,114.756,306999999.0
2006-06-15 22:55:00,114.761,114.761,114.748,114.748,316199997.0
2006-06-15 22:56:00,114.745,114.751,114.737,114.737,218100005.0
2006-06-15 22:57:00,114.735,114.747,114.735,114.735,378800001.0
2006-06-15 22:58:00,114.735,114.748,114.733,114.745,293600003.0
2006-06-15 22:59:00,114.73,114.735,114.72,114.725,414400002.0
2006-06-15 23:00:00,114.723,114.773,114.723,114.762,379100001.0
2006-06-15 23:01:00,114.76,114.76,114.73,114.742,124800004.0
2006-06-15 23:02:00,114.758,114.758,114.738,114.75,186800000.0
2006-06-15 23:03:00,114.755,114.763,114.734,114.747,102499998.0
2006-06-15 23:04:00,114.77,114.772,114.749,114.751,254300000.0
2006-06-15 23:05:00,114.758,114.77,114.751,114.761,200099995.0
2006-06-15 23:06:00,114.77,114.775,114.751,114.752,121800002.0
2006-06-15 23:07:00,114.748,114.774,114.748,114.762,240600001.0
2006-06-15 23:08:00,114.767,114.768,114.741,114.741,459000006.0
2006-06-15 23:09:00,114.748,114.757,114.748,114.752,222700007.0
2006-06-15 23:10:00,114.742,114.767,114.742,114.758,269399999.0
2006-06-15 23:11:00,114.768,114.77,114.748,114.748,233100003.0
2006-06-15 23:12:00,114.753,114.755,114.736,114.755,190500002.0
2006-06-15 23:13:00,114.767,114.806,114.767,114.801,229600000.0
2006-06-15 23:14:00,114.791,114.804,114.787,114.787,211900003.0
2006-06-15 23:15:00,114.783,114.8,114.783,114.796,101999998.0
2006-06-15 23:16:00,114.802,114.812,114.794,114.794,296300002.0
2006-06-15 23:17:00,114.815,114.825,114.811,114.811,169400004.0
2006-06-15 23:18:00,114.807,114.828,114.805,114.821,227600000.0
2006-06-15 23:19:00,114.822,114.84,114.822,114.83,249100002.0
2006-06-15 23:20:00,114.827,114.838,114.824,114.838,161600001.0
2006-06-15 23:21:00,114.841,114.841,114.83,114.83,241399995.0
2006-06-15 23:22:00,114.831,114.839,114.823,114.837,245500001.0
2006-06-15 23:23:00,114.84,114.84,114.83,114.835,144399999.0
2006-06-15 23:24:00,114.83,114.843,114.826,114.843,217500001.0
2006-06-15 23:25:00,114.843,114.843,114.832,114.837,148799996.0
2006-06-15 23:26:00,114.828,114.838,114.827,114.83,295500004.0
2006-06-15 23:27:00,114.824,114.842,114.824,114.842,325399998.0
2006-06-15 23:28:00,114.837,114.839,114.83,114.832,249799995.0
2006-06-15 23:29:00,114.756,114.818,114.756,114.818,223899999.0
2006-06-15 23:30:00,114.831,114.837,114.828,114.828,267599993.0
2006-06-15 23:31:00,114.828,114.842,114.825,114.842,269699999.0
2006-06-15 23:32:00,114.836,114.842,114.824,114.824,136300000.0
2006-06-15 23:33:00,114.82,114.82,114.81,114.815,169300001.0
2006-06-15 23:34:00,114.817,114.825,114.813,114.825,125700000.0
2006-06-15 23:35:00,114.825,114.828,114.817,114.817,306599997.0
2006-06-15 23:36:00,114.818,114.818,114.811,114.816,299199997.0
2006-06-15 23:37:00,114.817,114.825,114.817,114.82,276500000.0
2006-06-15 23:38:00,114.815,114.82,114.813,114.815,282499998.0
2006-06-15 23:39:00,114.819,114.823,114.819,114.823,47100000.0
2006-06-15 23:40:00,114.813,114.813,114.792,114.795,318799993.0
2006-06-15 23:41:00,114.798,114.807,114.797,114.802,191600002.0
2006-06-15 23:42:00,114.795,114.799,114.789,114.797,183400003.0
2006-06-15 23:43:00,114.788,114.798,114.788,114.796,255699996.0
2006-06-15 23:44:00,114.794,114.809,114.794,114.8,231700003.0
2006-06-15 23:45:00,114.803,114.803,114.796,114.796,285599999.0
2006-06-15 23:46:00,114.806,114.808,114.8,114.8,288999997.0
2006-06-15 23:47:00,114.795,114.802,114.795,114.802,53300000.0
2006-06-15 23:48:00,114.798,114.798,114.781,114.79,156800001.0
2006-06-15 23:49:00,114.792,114.797,114.787,114.79,213800005.0
2006-06-15 23:50:00,114.787,114.795,114.787,114.795,172699998.0
2006-06-15 23:51:00,114.792,114.801,114.792,114.797,226300002.0
2006-06-15 23:52:00,114.812,114.815,114.804,114.804,311599999.0
2006-06-15 23:53:00,114.807,114.807,114.8,114.805,425300001.0
2006-06-15 23:54:00,114.81,114.813,114.803,114.803,126600000.0
2006-06-15 23:55:00,114.805,114.814,114.801,114.814,122700000.0
2006-06-15 23:56:00,114.817,114.817,114.807,114.81,299400001.0
2006-06-15 23:57:00,114.812,114.82,114.812,114.815,229500000.0
2006-06-15 23:58:00,114.821,114.825,114.818,114.818,179600001.0
2006-06-15 23:59:00,114.823,114.823,114.81,114.81,231300000.0
2006-06-16 00:00:00,114.817,114.823,114.811,114.823,363699996.0
2006-06-16 00:01:00,114.825,114.825,114.825,114.825,82000000.0
2006-06-16 00:02:00,114.82,114.826,114.818,114.821,149299997.0
2006-06-16 00:03:00,114.82,114.82,114.815,114.815,140700000.0
2006-06-16 00:04:00,114.815,114.82,114.813,114.815,283500003.0
2006-06-16 00:05:00,114.82,114.823,114.813,114.823,283800001.0
2006-06-16 00:06:00,114.815,114.82,114.813,114.82,55299998.0
2006-06-16 00:07:00,114.824,114.85,114.824,114.85,142599999.0
2006-06-16 00:08:00,114.849,114.849,114.825,114.827,281899998.0
2006-06-16 00:09:00,114.823,114.83,114.791,114.83,344699996.0
2006-06-16 00:10:00,114.835,114.835,114.825,114.835,256600003.0
2006-06-16 00:11:00,114.834,114.843,114.832,114.839,212199994.0
2006-06-16 00:12:00,114.838,114.845,114.838,114.845,187899998.0
2006-06-16 00:13:00,114.84,114.851,114.84,114.849,248199999.0
2006-06-16 00:14:00,114.85,114.852,114.844,114.851,324100004.0
2006-06-16 00:15:00,114.851,114.851,114.839,114.848,126000001.0
2006-06-16 00:16:00,114.847,114.852,114.845,114.845,150599999.0
2006-06-16 00:17:00,114.842,114.85,114.842,114.843,277300001.0
2006-06-16 00:18:00,114.85,114.85,114.842,114.842,194799999.0
2006-06-16 00:19:00,114.84,114.845,114.835,114.835,288600004.0
2006-06-16 00:20:00,114.842,114.846,114.839,114.842,247199997.0
2006-06-16 00:21:00,114.834,114.842,114.83,114.842,365399997.0
2006-06-16 00:22:00,114.838,114.842,114.83,114.839,209099998.0
2006-06-16 00:23:00,114.84,114.84,114.835,114.835,186699996.0
2006-06-16 00:24:00,114.832,114.842,114.831,114.839,327099997.0
2006-06-16 00:25:00,114.838,114.841,114.831,114.831,124499998.0
2006-06-16 00:26:00,114.827,114.827,114.794,114.794,124000002.0
2006-06-16 00:27:00,114.79,114.79,114.777,114.777,140300000.0
2006-06-16 00:28:00,114.785,114.785,114.774,114.779,95199998.0
2006-06-16 00:29:00,114.776,114.78,114.769,114.78,283099992.0
2006-06-16 00:30:00,114.779,114.788,114.769,114.788,258199999.0
2006-06-16 00:31:00,114.791,114.791,114.768,114.773,253099995.0
2006-06-16 00:32:00,114.773,114.773,114.76,114.76,124000001.0
2006-06-16 00:33:00,114.77,114.774,114.766,114.774,266899998.0
2006-06-16 00:34:00,114.769,114.769,114.766,114.766,67599998.0
2006-06-16 00:35:00,114.761,114.762,114.753,114.76,387399999.0
2006-06-16 00:36:00,114.76,114.76,114.755,114.755,260199994.0
2006-06-16 00:37:00,114.76,114.761,114.751,114.756,290500007.0
2006-06-16 00:38:00,114.759,114.762,114.757,114.757,259899999.0
2006-06-16 00:39:00,114.755,114.755,114.744,114.75,319999998.0
2006-06-16 00:40:00,114.749,114.749,114.737,114.742,295900007.0
2006-06-16 00:41:00,114.742,114.742,114.727,114.727,204599993.0
2006-06-16 00:42:00,114.726,114.732,114.719,114.729,495199994.0
2006-06-16 00:43:00,114.729,114.751,114.724,114.74,409900000.0
2006-06-16 00:44:00,114.735,114.742,114.73,114.732,255699995.0
2006-06-16 00:45:00,114.736,114.737,114.731,114.732,173599998.0
2006-06-16 00:46:00,114.737,114.74,114.722,114.727,279799994.0
2006-06-16 00:47:00,114.722,114.722,114.7,114.704,233400006.0
2006-06-16 00:48:00,114.702,114.702,114.691,114.697,157700002.0
2006-06-16 00:49:00,114.694,114.703,114.693,114.703,177600002.0
2006-06-16 00:50:00,114.702,114.716,114.702,114.714,261300004.0
2006-06-16 00:51:00,114.71,114.718,114.706,114.706,143500000.0
2006-06-16 00:52:00,114.708,114.719,114.699,114.699,402200001.0
2006-06-16 00:53:00,114.7,114.712,114.696,114.712,245000003.0
2006-06-16 00:54:00,114.708,114.72,114.705,114.715,308699995.0
2006-06-16 00:55:00,114.713,114.713,114.702,114.706,111600000.0
2006-06-16 00:56:00,114.691,114.698,114.684,114.686,253800003.0
2006-06-16 00:57:00,114.684,114.693,114.684,114.686,318499993.0
2006-06-16 00:58:00,114.689,114.7,114.68,114.695,252199999.0
2006-06-16 00:59:00,114.682,114.703,114.682,114.703,202799998.0
2006-06-16 01:00:00,114.697,114.699,114.689,114.699,186999995.0
2006-06-16 01:01:00,114.703,114.704,114.695,114.704,310400002.0
2006-06-16 01:02:00,114.707,114.715,114.703,114.71,128400001.0
2006-06-16 01:03:00,114.713,114.716,114.698,114.714,301700008.0
2006-06-16 01:04:00,114.718,114.718,114.713,114.714,214499999.0
2006-06-16 01:05:00,114.705,114.732,114.704,114.732,326500004.0
2006-06-16 01:06:00,114.739,114.742,114.731,114.735,129700003.0
2006-06-16 01:07:00,114.73,114.735,114.73,114.735,233699999.0
2006-06-16 01:08:00,114.73,114.73,114.727,114.73,71300002.0
2006-06-16 01:09:00,114.735,114.735,114.73,114.73,213799998.0
2006-06-16 01:10:00,114.735,114.737,114.73,114.73,271899993.0
2006-06-16 01:11:00,114.73,114.735,114.727,114.735,118599998.0
2006-06-16 01:12:00,114.738,114.765,114.738,114.765,69100000.0
2006-06-16 01:13:00,114.758,114.758,114.729,114.739,225500003.0
2006-06-16 01:14:00,114.738,114.738,114.731,114.735,327900002.0
2006-06-16 01:15:00,114.744,114.759,114.744,114.755,199499996.0
2006-06-16 01:16:00,114.767,114.777,114.767,114.771,203999999.0
2006-06-16 01:17:00,114.763,114.763,114.735,114.761,436699996.0
2006-06-16 01:18:00,114.773,114.784,114.773,114.784,237299997.0
2006-06-16 01:19:00,114.782,114.797,114.782,114.795,117199998.0
2006-06-16 01:20:00,114.787,114.787,114.75,114.75,165699995.0
2006-06-16 01:21:00,114.748,114.761,114.748,114.761,84200000.0
2006-06-16 01:22:00,114.762,114.776,114.762,114.77,250299999.0
2006-06-16 01:23:00,114.772,114.772,114.763,114.771,300299996.0
2006-06-16 01:24:00,114.774,114.777,114.766,114.766,127099998.0
2006-06-16 01:25:00,114.764,114.77,114.761,114.77,221100002.0
2006-06-16 01:26:00,114.758,114.758,114.715,114.715,298300002.0
2006-06-16 01:27:00,114.723,114.723,114.71,114.717,114299997.0
2006-06-16 01:28:00,114.711,114.72,114.707,114.713,183699999.0
2006-06-16 01:29:00,114.708,114.715,114.707,114.715,95299999.0
2006-06-16 01:30:00,114.71,114.713,114.695,114.7,303499998.0
2006-06-16 01:31:00,114.698,114.72,114.698,114.72,195300001.0
2006-06-16 01:32:00,114.718,114.734,114.718,114.731,242599999.0
2006-06-16 01:33:00,114.727,114.734,114.726,114.728,250399999.0
2006-06-16 01:34:00,114.719,114.722,114.709,114.712,360300008.0
2006-06-16 01:35:00,114.714,114.714,114.707,114.71,295300001.0
2006-06-16 01:36:00,114.711,114.715,114.705,114.709,236000001.0
2006-06-16 01:37:00,114.712,114.719,114.712,114.714,84500000.0
2006-06-16 01:38:00,114.721,114.724,114.711,114.721,297699998.0
2006-06-16 01:39:00,114.716,114.74,114.716,114.731,198499997.0
2006-06-16 01:40:00,114.745,114.753,114.745,114.747,100999998.0
2006-06-16 01:41:00,114.755,114.76,114.75,114.757,248299998.0
2006-06-16 01:42:00,114.751,114.751,114.742,114.742,140300000.0
2006-06-16 01:43:00,114.735,114.741,114.73,114.741,316400003.0
2006-06-16 01:44:00,114.737,114.738,114.725,114.732,267599995.0
2006-06-16 01:45:00,114.731,114.735,114.727,114.731,410500002.0
2006-06-16 01:46:00,114.733,114.74,114.733,114.737,272000000.0
2006-06-16 01:47:00,114.73,114.738,114.725,114.73,253599997.0
2006-06-16 01:48:00,114.737,114.743,114.731,114.741,105200000.0
2006-06-16 01:49:00,114.736,114.736,114.721,114.723,98400003.0
2006-06-16 01:50:00,114.712,114.716,114.706,114.706,271800004.0
2006-06-16 01:51:00,114.711,114.714,114.704,114.712,176399996.0
2006-06-16 01:52:00,114.714,114.749,114.714,114.742,297699995.0
2006-06-16 01:53:00,114.749,114.749,114.718,114.729,278000005.0
2006-06-16 01:54:00,114.723,114.727,114.712,114.72,356300004.0
2006-06-16 01:55:00,114.719,114.719,114.701,114.708,322699998.0
2006-06-16 01:56:00,114.704,114.715,114.704,114.71,165000002.0
2006-06-16 01:57:00,114.705,114.714,114.692,114.7,219799996.0
2006-06-16 01:58:00,114.694,114.701,114.694,114.695,271200001.0
2006-06-16 01:59:00,114.697,114.697,114.684,114.684,275400001.0
2006-06-16 02:00:00,114.677,114.684,114.664,114.666,306199995.0
2006-06-16 02:01:00,114.656,114.656,114.648,114.654,338499998.0
2006-06-16 02:02:00,114.65,114.654,114.642,114.65,346600006.0
2006-06-16 02:03:00,114.644,114.654,114.641,114.649,387800004.0
2006-06-16 02:04:00,114.646,114.646,114.635,114.635,334199997.0
2006-06-16 02:05:00,114.642,114.65,114.642,114.642,112599998.0
2006-06-16 02:06:00,114.638,114.638,114.622,114.627,267599994.0
2006-06-16 02:07:00,114.625,114.63,114.625,114.628,174800000.0
2006-06-16 02:08:00,114.627,114.643,114.627,114.641,193200000.0
2006-06-16 02:09:00,114.66,114.679,114.654,114.679,293700001.0
2006-06-16 02:10:00,114.675,114.695,114.671,114.674,246299997.0
2006-06-16 02:11:00,114.679,114.691,114.679,114.687,105800000.0
2006-06-16 02:12:00,114.703,114.73,114.703,114.728,344499999.0
2006-06-16 02:13:00,114.726,114.73,114.715,114.718,239400000.0
2006-06-16 02:14:00,114.722,114.725,114.712,114.712,190200001.0
2006-06-16 02:15:00,114.711,114.716,114.704,114.704,302300004.0
2006-06-16 02:16:00,114.707,114.707,114.683,114.685,206100001.0
2006-06-16 02:17:00,114.686,114.702,114.686,114.702,292400000.0
2006-06-16 02:18:00,114.702,114.707,114.699,114.699,159300004.0
2006-06-16 02:19:00,114.696,114.705,114.688,114.688,152599997.0
2006-06-16 02:20:00,114.688,114.703,114.688,114.699,157100001.0
2006-06-16 02:21:00,114.692,114.692,114.68,114.69,231200000.0
2006-06-16 02:22:00,114.686,114.692,114.683,114.683,287400001.0
2006-06-16 02:23:00,114.678,114.683,114.671,114.671,316600005.0
2006-06-16 02:24:00,114.677,114.677,114.659,114.671,264499998.0
2006-06-16 02:25:00,114.673,114.68,114.67,114.68,396500005.0
2006-06-16 02:26:00,114.684,114.717,114.684,114.716,263900003.0
2006-06-16 02:27:00,114.722,114.722,114.702,114.702,166400000.0
2006-06-16 02:28:00,114.678,114.678,114.654,114.654,201599999.0
2006-06-16 02:29:00,114.667,114.67,114.662,114.662,258299996.0
2006-06-16 02:30:00,114.67,114.679,114.66,114.664,198799998.0
2006-06-16 02:31:00,114.667,114.673,114.664,114.673,290899998.0
2006-06-16 02:32:00,114.675,114.681,114.667,114.668,332900003.0
2006-06-16 02:33:00,114.667,114.669,114.663,114.663,175600003.0
2006-06-16 02:34:00,114.667,114.673,114.667,114.668,246800003.0
2006-06-16 02:35:00,114.667,114.673,114.66,114.673,250900004.0
2006-06-16 02:36:00,114.674,114.674,114.667,114.674,263800002.0
2006-06-16 02:37:00,114.682,114.688,114.682,114.688,39699998.0
2006-06-16 02:38:00,114.7,114.706,114.692,114.697,118699998.0
2006-06-16 02:39:00,114.685,114.685,114.674,114.675,187200003.0
2006-06-16 02:40:00,114.683,114.693,114.678,114.693,285600000.0
2006-06-16 02:41:00,114.698,114.703,114.696,114.696,237799997.0
2006-06-16 02:42:00,114.689,114.697,114.679,114.691,336500001.0
2006-06-16 02:43:00,114.69,114.69,114.665,114.668,171299998.0
2006-06-16 02:44:00,114.663,114.663,114.651,114.655,125300001.0
2006-06-16 02:45:00,114.648,114.65,114.625,114.625,330899993.0
2006-06-16 02:46:00,114.618,114.62,114.609,114.62,180599999.0
2006-06-16 02:47:00,114.62,114.636,114.616,114.635,357299998.0
2006-06-16 02:48:00,114.63,114.63,114.614,114.619,251500002.0
2006-06-16 02:49:00,114.622,114.622,114.606,114.62,116400001.0
2006-06-16 02:50:00,114.618,114.629,114.61,114.61,120899998.0
2006-06-16 02:51:00,114.613,114.618,114.605,114.607,269600001.0
2006-06-16 02:52:00,114.619,114.632,114.617,114.625,253400000.0
2006-06-16 02:53:00,114.631,114.65,114.629,114.65,248299999.0
2006-06-16 02:54:00,114.644,114.661,114.644,114.656,354199997.0
2006-06-16 02:55:00,114.651,114.658,114.646,114.657,187599999.0
2006-06-16 02:56:00,114.65,114.652,114.639,114.651,174699999.0
2006-06-16 02:57:00,114.653,114.668,114.648,114.657,144499999.0
2006-06-16 02:58:00,114.663,114.665,114.66,114.665,152599994.0
2006-06-16 02:59:00,114.67,114.692,114.67,114.688,217300001.0
2006-06-16 03:00:00,114.678,114.678,114.66,114.661,266800005.0
2006-06-16 03:01:00,114.658,114.658,114.637,114.652,149799999.0
2006-06-16 03:02:00,114.654,114.658,114.653,114.653,312200008.0
2006-06-16 03:03:00,114.652,114.659,114.651,114.658,174800001.0
2006-06-16 03:04:00,114.656,114.661,114.65,114.657,313199995.0
2006-06-16 03:05:00,114.658,114.662,114.647,114.647,209000003.0
2006-06-16 03:06:00,114.654,114.66,114.653,114.657,162900002.0
2006-06-16 03:07:00,114.651,114.662,114.65,114.662,474700001.0
2006-06-16 03:08:00,114.659,114.662,114.646,114.662,291100002.0
2006-06-16 03:09:00,114.664,114.664,114.65,114.657,180299997.0
2006-06-16 03:10:00,114.658,114.661,114.654,114.66,167099995.0
2006-06-16 03:11:00,114.657,114.663,114.65,114.65,151199997.0
2006-06-16 03:12:00,114.653,114.661,114.653,114.66,194099999.0
2006-06-16 03:13:00,114.655,114.655,114.647,114.655,409600001.0
2006-06-16 03:14:00,114.653,114.661,114.653,114.654,147700002.0
2006-06-16 03:15:00,114.668,114.683,114.668,114.683,309700000.0
2006-06-16 03:16:00,114.679,114.69,114.677,114.679,266100000.0
2006-06-16 03:17:00,114.674,114.692,114.674,114.685,381500007.0
2006-06-16 03:18:00,114.687,114.695,114.687,114.688,109700000.0
2006-06-16 03:19:00,114.678,114.682,114.678,114.682,98799997.0
2006-06-16 03:20:00,114.675,114.675,114.668,114.67,342199999.0
2006-06-16 03:21:00,114.673,114.673,114.666,114.671,125099998.0
2006-06-16 03:22:00,114.672,114.672,114.662,114.672,169600001.0
2006-06-16 03:23:00,114.668,114.671,114.664,114.67,71200000.0
2006-06-16 03:24:00,114.673,114.675,114.667,114.675,230900000.0
2006-06-16 03:25:00,114.672,114.672,114.649,114.649,191799997.0
2006-06-16 03:26:00,114.668,114.675,114.666,114.67,167900000.0
2006-06-16 03:27:00,114.675,114.675,114.67,114.675,221500000.0
2006-06-16 03:28:00,114.673,114.673,114.661,114.672,206700002.0
2006-06-16 03:29:00,114.672,114.672,114.664,114.668,92499999.0
2006-06-16 03:30:00,114.656,114.667,114.656,114.658,265000006.0
2006-06-16 03:31:00,114.657,114.664,114.654,114.66,179200000.0
2006-06-16 03:32:00,114.658,114.661,114.652,114.652,253200001.0
2006-06-16 03:33:00,114.658,114.664,114.651,114.66,331200001.0
2006-06-16 03:34:00,114.661,114.661,114.644,114.649,298700000.0
2006-06-16 03:35:00,114.645,114.655,114.645,114.655,161499999.0
2006-06-16 03:36:00,114.648,114.652,114.644,114.648,244399997.0
2006-06-16 03:37:00,114.634,114.634,114.614,114.614,42199999.0
2006-06-16 03:38:00,114.622,114.624,114.61,114.622,127300001.0
2006-06-16 03:39:00,114.632,114.635,114.627,114.635,338799999.0
2006-06-16 03:40:00,114.637,114.644,114.629,114.643,336399998.0
2006-06-16 03:41:00,114.637,114.643,114.632,114.643,219899998.0
2006-06-16 03:42:00,114.636,114.636,114.617,114.623,220599995.0
2006-06-16 03:43:00,114.622,114.628,114.618,114.618,146899999.0
2006-06-16 03:44:00,114.625,114.632,114.619,114.632,225600006.0
2006-06-16 03:45:00,114.636,114.645,114.627,114.643,151400001.0
2006-06-16 03:46:00,114.638,114.639,114.631,114.631,335799995.0
2006-06-16 03:47:00,114.638,114.642,114.627,114.627,103399998.0
2006-06-16 03:48:00,114.633,114.635,114.627,114.635,121699997.0
2006-06-16 03:49:00,114.635,114.635,114.627,114.628,142500000.0
2006-06-16 03:50:00,114.635,114.635,114.627,114.633,180400000.0
2006-06-16 03:51:00,114.63,114.634,114.623,114.628,259099998.0
2006-06-16 03:52:00,114.627,114.633,114.621,114.633,139700003.0
2006-06-16 03:53:00,114.63,114.635,114.627,114.627,246900001.0
2006-06-16 03:54:00,114.627,114.638,114.627,114.638,229300001.0
2006-06-16 03:55:00,114.633,114.635,114.627,114.63,155100001.0
2006-06-16 03:56:00,114.63,114.638,114.63,114.635,71600002.0
2006-06-16 03:57:00,114.631,114.641,114.631,114.641,129699998.0
2006-06-16 03:58:00,114.638,114.652,114.638,114.652,161899996.0
2006-06-16 03:59:00,114.659,114.669,114.655,114.655,259400002.0
2006-06-16 04:00:00,114.655,114.665,114.655,114.665,104600000.0
2006-06-16 04:01:00,114.658,114.66,114.642,114.642,258500002.0
2006-06-16 04:02:00,114.63,114.646,114.63,114.641,383699999.0
2006-06-16 04:03:00,114.637,114.638,114.637,114.638,21600000.0
2006-06-16 04:04:00,114.643,114.643,114.628,114.637,215000002.0
2006-06-16 04:05:00,114.637,114.641,114.633,114.633,185600001.0
2006-06-16 04:06:00,114.637,114.644,114.636,114.638,324100000.0
2006-06-16 04:07:00,114.633,114.635,114.625,114.63,342200003.0
2006-06-16 04:08:00,114.628,114.631,114.622,114.627,222900001.0
2006-06-16 04:09:00,114.625,114.625,114.618,114.618,257600001.0
2006-06-16 04:10:00,114.621,114.632,114.618,114.632,181299999.0
2006-06-16 04:11:00,114.624,114.638,114.624,114.63,209899998.0
2006-06-16 04:12:00,114.636,114.646,114.634,114.646,156700001.0
2006-06-16 04:13:00,114.645,114.645,114.631,114.643,221300001.0
2006-06-16 04:14:00,114.644,114.644,114.632,114.637,340700011.0
2006-06-16 04:15:00,114.638,114.644,114.633,114.638,335200000.0
2006-06-16 04:16:00,114.63,114.635,114.63,114.632,70300000.0
2006-06-16 04:17:00,114.63,114.635,114.625,114.635,291800000.0
2006-06-16 04:18:00,114.627,114.635,114.625,114.635,170900000.0
2006-06-16 04:19:00,114.635,114.635,114.627,114.635,147800000.0
2006-06-16 04:20:00,114.635,114.635,114.63,114.633,229599995.0
2006-06-16 04:21:00,114.63,114.63,114.63,114.63,93200001.0
2006-06-16 04:22:00,114.635,114.635,114.63,114.63,185099998.0
2006-06-16 04:23:00,114.629,114.635,114.628,114.635,141400004.0
2006-06-16 04:24:00,114.628,114.635,114.628,114.635,283500003.0
2006-06-16 04:25:00,114.63,114.635,114.628,114.635,342900002.0
2006-06-16 04:26:00,114.627,114.635,114.625,114.633,417599996.0
2006-06-16 04:27:00,114.629,114.636,114.628,114.63,263900003.0
2006-06-16 04:28:00,114.631,114.631,114.625,114.626,242500006.0
2006-06-16 04:29:00,114.63,114.635,114.63,114.635,70299999.0
2006-06-16 04:30:00,114.63,114.637,114.627,114.63,270200005.0
2006-06-16 04:31:00,114.631,114.651,114.631,114.651,197400000.0
2006-06-16 04:32:00,114.65,114.662,114.65,114.652,259999999.0
2006-06-16 04:33:00,114.649,114.652,114.645,114.646,335099996.0
2006-06-16 04:34:00,114.635,114.65,114.633,114.647,258199997.0
2006-06-16 04:35:00,114.642,114.645,114.632,114.645,349400002.0
2006-06-16 04:36:00,114.637,114.645,114.635,114.645,167100001.0
2006-06-16 04:37:00,114.64,114.645,114.637,114.638,179799997.0
2006-06-16 04:38:00,114.645,114.645,114.64,114.645,198100000.0
2006-06-16 04:39:00,114.64,114.643,114.633,114.643,323999995.0
2006-06-16 04:40:00,114.645,114.645,114.64,114.64,45000000.0
2006-06-16 04:41:00,114.637,114.648,114.637,114.64,205000003.0
2006-06-16 04:42:00,114.648,114.657,114.647,114.649,184500001.0
2006-06-16 04:43:00,114.657,114.657,114.65,114.65,134699996.0
2006-06-16 04:44:00,114.656,114.661,114.652,114.659,184499998.0
2006-06-16 04:45:00,114.665,114.667,114.653,114.665,281200003.0
2006-06-16 04:46:00,114.663,114.663,114.65,114.65,325199996.0
2006-06-16 04:47:00,114.658,114.663,114.656,114.657,229799998.0
2006-06-16 04:48:00,114.657,114.665,114.653,114.665,170600004.0
2006-06-16 04:49:00,114.667,114.67,114.654,114.661,138899999.0
2006-06-16 04:50:00,114.66,114.682,114.66,114.682,207799998.0
2006-06-16 04:51:00,114.693,114.696,114.681,114.693,325999997.0
2006-06-16 04:52:00,114.695,114.695,114.679,114.685,225899996.0
2006-06-16 04:53:00,114.697,114.699,114.692,114.692,95100001.0
2006-06-16 04:54:00,114.706,114.713,114.703,114.713,177199998.0
2006-06-16 04:55:00,114.713,114.717,114.705,114.712,206200001.0
2006-06-16 04:56:00,114.709,114.719,114.709,114.711,266599998.0
2006-06-16 04:57:00,114.705,114.722,114.705,114.722,305700001.0
2006-06-16 04:58:00,114.728,114.734,114.716,114.72,132500002.0
2006-06-16 04:59:00,114.724,114.726,114.717,114.722,206399998.0
2006-06-16 05:00:00,114.724,114.724,114.714,114.717,220800004.0
2006-06-16 05:01:00,114.709,114.713,114.701,114.705,182500000.0
2006-06-16 05:02:00,114.697,114.705,114.697,114.705,118800000.0
2006-06-16 05:03:00,114.705,114.705,114.695,114.7,166799999.0
2006-06-16 05:04:00,114.702,114.702,114.69,114.692,140199996.0
2006-06-16 05:05:00,114.683,114.688,114.677,114.677,298100002.0
2006-06-16 05:06:00,114.673,114.673,114.654,114.655,171599997.0
2006-06-16 05:07:00,114.67,114.679,114.67,114.672,207700003.0
2006-06-16 05:08:00,114.676,114.684,114.67,114.68,191200001.0
2006-06-16 05:09:00,114.678,114.685,114.671,114.677,339800001.0
2006-06-16 05:10:00,114.678,114.68,114.675,114.679,166799994.0
2006-06-16 05:11:00,114.68,114.688,114.677,114.688,176100002.0
2006-06-16 05:12:00,114.685,114.693,114.684,114.687,248700004.0
2006-06-16 05:13:00,114.685,114.685,114.68,114.685,138500002.0
2006-06-16 05:14:00,114.682,114.682,114.678,114.68,170299999.0
2006-06-16 05:15:00,114.677,114.681,114.671,114.675,116400001.0
2006-06-16 05:16:00,114.672,114.672,114.653,114.665,386399992.0
2006-06-16 05:17:00,114.665,114.665,114.657,114.665,157600001.0
2006-06-16 05:18:00,114.655,114.662,114.655,114.66,61799999.0
2006-06-16 05:19:00,114.657,114.665,114.655,114.655,143300000.0
2006-06-16 05:20:00,114.67,114.68,114.67,114.672,126599998.0
2006-06-16 05:21:00,114.674,114.682,114.671,114.677,297699999.0
2006-06-16 05:22:00,114.673,114.691,114.672,114.691,246599998.0
2006-06-16 05:23:00,114.69,114.7,114.685,114.695,183499998.0
2006-06-16 05:24:00,114.7,114.704,114.696,114.702,162800003.0
2006-06-16 05:25:00,114.7,114.705,114.692,114.702,292500003.0
2006-06-16 05:26:00,114.69,114.707,114.69,114.7,266099996.0
2006-06-16 05:27:00,114.699,114.707,114.699,114.707,121299999.0
2006-06-16 05:28:00,114.702,114.711,114.702,114.707,176100001.0
2006-06-16 05:29:00,114.703,114.703,114.7,114.7,97299999.0
2006-06-16 05:30:00,114.707,114.712,114.703,114.707,210599999.0
2006-06-16 05:31:00,114.7,114.705,114.697,114.7,100900001.0
2006-06-16 05:32:00,114.697,114.705,114.697,114.705,183499998.0
2006-06-16 05:33:00,114.705,114.705,114.697,114.705,235700003.0
2006-06-16 05:34:00,114.696,114.698,114.682,114.69,381399996.0
2006-06-16 05:35:00,114.697,114.716,114.697,114.716,244700002.0
2006-06-16 05:36:00,114.722,114.722,114.705,114.722,186199998.0
2006-06-16 05:37:00,114.718,114.722,114.715,114.717,222999997.0
2006-06-16 05:38:00,114.714,114.714,114.7,114.707,164200002.0
2006-06-16 05:39:00,114.702,114.713,114.702,114.713,211500000.0
2006-06-16 05:40:00,114.715,114.715,114.705,114.715,168599999.0
2006-06-16 05:41:00,114.713,114.713,114.701,114.701,344200002.0
2006-06-16 05:42:00,114.702,114.711,114.699,114.708,263099999.0
2006-06-16 05:43:00,114.714,114.714,114.706,114.71,141099997.0
2006-06-16 05:44:00,114.706,114.706,114.695,114.7,181199998.0
2006-06-16 05:45:00,114.705,114.705,114.695,114.705,178900004.0
2006-06-16 05:46:00,114.708,114.711,114.695,114.699,203600002.0
2006-06-16 05:47:00,114.69,114.695,114.686,114.688,296600005.0
2006-06-16 05:48:00,114.687,114.693,114.686,114.693,113999998.0
2006-06-16 05:49:00,114.69,114.69,114.676,114.678,228999997.0
2006-06-16 05:50:00,114.684,114.684,114.675,114.677,191500006.0
2006-06-16 05:51:00,114.675,114.675,114.675,114.675,247799996.0
2006-06-16 05:52:00,114.676,114.679,114.676,114.678,102099997.0
2006-06-16 05:53:00,114.675,114.685,114.675,114.68,227800001.0
2006-06-16 05:54:00,114.679,114.684,114.67,114.684,382399999.0
2006-06-16 05:55:00,114.684,114.684,114.672,114.676,207099998.0
2006-06-16 05:56:00,114.678,114.681,114.67,114.673,93900001.0
2006-06-16 05:57:00,114.67,114.673,114.67,114.67,228999999.0
2006-06-16 05:58:00,114.677,114.687,114.674,114.677,276700006.0
2006-06-16 05:59:00,114.682,114.682,114.676,114.676,173900003.0
2006-06-16 06:00:00,114.668,114.674,114.663,114.667,156299999.0
2006-06-16 06:01:00,114.667,114.672,114.659,114.667,112300002.0
2006-06-16 06:02:00,114.666,114.674,114.661,114.667,112500002.0
2006-06-16 06:03:00,114.657,114.664,114.653,114.664,170499998.0
2006-06-16 06:04:00,114.657,114.665,114.657,114.66,236600000.0
2006-06-16 06:05:00,114.669,114.681,114.669,114.681,193600004.0
2006-06-16 06:06:00,114.69,114.696,114.681,114.687,266099998.0
2006-06-16 06:07:00,114.678,114.678,114.678,114.678,76399997.0
2006-06-16 06:08:00,114.687,114.692,114.682,114.687,257399997.0
2006-06-16 06:09:00,114.683,114.683,114.677,114.677,115499998.0
2006-06-16 06:10:00,114.675,114.681,114.672,114.678,78000002.0
2006-06-16 06:11:00,114.675,114.687,114.675,114.678,269900004.0
2006-06-16 06:12:00,114.667,114.682,114.667,114.678,217299999.0
2006-06-16 06:13:00,114.675,114.688,114.675,114.688,199600002.0
2006-06-16 06:14:00,114.69,114.704,114.689,114.7,218100005.0
2006-06-16 06:15:00,114.705,114.718,114.705,114.711,210199996.0
2006-06-16 06:16:00,114.718,114.722,114.714,114.718,307699996.0
2006-06-16 06:17:00,114.715,114.715,114.715,114.715,73300002.0
2006-06-16 06:18:00,114.709,114.717,114.705,114.711,291000008.0
2006-06-16 06:19:00,114.717,114.72,114.714,114.715,127499997.0
2006-06-16 06:20:00,114.709,114.717,114.705,114.71,184100000.0
2006-06-16 06:21:00,114.708,114.712,114.703,114.71,190500002.0
2006-06-16 06:22:00,114.712,114.717,114.711,114.714,177900004.0
2006-06-16 06:23:00,114.722,114.733,114.722,114.73,130499999.0
2006-06-16 06:24:00,114.725,114.734,114.725,114.728,213300001.0
2006-06-16 06:25:00,114.723,114.723,114.711,114.711,285400001.0
2006-06-16 06:26:00,114.705,114.711,114.699,114.7,306700006.0
2006-06-16 06:27:00,114.708,114.711,114.688,114.694,293699997.0
2006-06-16 06:28:00,114.684,114.69,114.684,114.69,181199998.0
2006-06-16 06:29:00,114.688,114.691,114.681,114.681,107099999.0
2006-06-16 06:30:00,114.677,114.682,114.674,114.682,135200001.0
2006-06-16 06:31:00,114.678,114.683,114.673,114.673,177300000.0
2006-06-16 06:32:00,114.675,114.675,114.664,114.673,201099996.0
2006-06-16 06:33:00,114.671,114.673,114.666,114.67,234499998.0
2006-06-16 06:34:00,114.67,114.681,114.666,114.678,355099995.0
2006-06-16 06:35:00,114.683,114.683,114.672,114.675,263699998.0
2006-06-16 06:36:00,114.676,114.685,114.675,114.678,164100002.0
2006-06-16 06:37:00,114.68,114.693,114.68,114.693,299700006.0
2006-06-16 06:38:00,114.697,114.701,114.689,114.695,162900001.0
2006-06-16 06:39:00,114.699,114.715,114.698,114.702,341500001.0
2006-06-16 06:40:00,114.705,114.705,114.698,114.705,217000002.0
2006-06-16 06:41:00,114.708,114.712,114.705,114.705,105200001.0
2006-06-16 06:42:00,114.705,114.712,114.699,114.712,164400002.0
2006-06-16 06:43:00,114.713,114.713,114.704,114.704,94400001.0
2006-06-16 06:44:00,114.705,114.705,114.7,114.7,79399998.0
2006-06-16 06:45:00,114.695,114.707,114.695,114.697,239999997.0
2006-06-16 06:46:00,114.705,114.707,114.7,114.707,182799999.0
2006-06-16 06:47:00,114.697,114.705,114.697,114.702,175099998.0
2006-06-16 06:48:00,114.709,114.709,114.706,114.706,63500000.0
2006-06-16 06:49:00,114.712,114.712,114.699,114.709,226000001.0
2006-06-16 06:50:00,114.713,114.713,114.705,114.707,305000005.0
2006-06-16 06:51:00,114.708,114.714,114.703,114.703,279600001.0
2006-06-16 06:52:00,114.71,114.714,114.701,114.714,385499997.0
2006-06-16 06:53:00,114.709,114.713,114.702,114.704,234700003.0
2006-06-16 06:54:00,114.708,114.71,114.693,114.693,294500004.0
2006-06-16 06:55:00,114.702,114.714,114.702,114.708,234699999.0
2006-06-16 06:56:00,114.707,114.713,114.704,114.708,165500005.0
2006-06-16 06:57:00,114.712,114.712,114.696,114.696,105400000.0
2006-06-16 06:58:00,114.69,114.69,114.688,114.69,182100001.0
2006-06-16 06:59:00,114.695,114.695,114.688,114.695,235100004.0
2006-06-16 07:00:00,114.697,114.699,114.69,114.691,338699997.0
2006-06-16 07:01:00,114.69,114.695,114.688,114.695,292799998.0
2006-06-16 07:02:00,114.693,114.694,114.682,114.688,298400009.0
2006-06-16 07:03:00,114.691,114.691,114.667,114.667,326800003.0
2006-06-16 07:04:00,114.669,114.67,114.664,114.665,321900007.0
2006-06-16 07:05:00,114.667,114.68,114.666,114.675,285200006.0
2006-06-16 07:06:00,114.67,114.681,114.668,114.671,175700000.0
2006-06-16 07:07:00,114.679,114.68,114.668,114.673,109400002.0
2006-06-16 07:08:00,114.666,114.679,114.666,114.673,150700005.0
2006-06-16 07:09:00,114.671,114.673,114.667,114.667,194999998.0
2006-06-16 07:10:00,114.662,114.673,114.662,114.666,189499999.0
2006-06-16 07:11:00,114.672,114.672,114.657,114.661,274499999.0
2006-06-16 07:12:00,114.667,114.671,114.665,114.671,204000000.0
2006-06-16 07:13:00,114.671,114.671,114.663,114.667,209800004.0
2006-06-16 07:14:00,114.668,114.672,114.667,114.667,104900001.0
2006-06-16 07:15:00,114.672,114.673,114.663,114.665,209799998.0
2006-06-16 07:16:00,114.669,114.669,114.659,114.668,100199999.0
2006-06-16 07:17:00,114.674,114.674,114.665,114.667,319299997.0
2006-06-16 07:18:00,114.668,114.668,114.658,114.663,154700001.0
2006-06-16 07:19:00,114.665,114.67,114.664,114.667,66300001.0
2006-06-16 07:20:00,114.665,114.665,114.662,114.665,245700002.0
2006-06-16 07:21:00,114.663,114.665,114.657,114.665,242800004.0
2006-06-16 07:22:00,114.66,114.665,114.657,114.665,131399995.0
2006-06-16 07:23:00,114.66,114.668,114.66,114.668,244100005.0
2006-06-16 07:24:00,114.669,114.681,114.669,114.675,396899995.0
2006-06-16 07:25:00,114.672,114.682,114.668,114.682,207599998.0
2006-06-16 07:26:00,114.68,114.685,114.677,114.68,342400002.0
2006-06-16 07:27:00,114.68,114.684,114.671,114.676,310299999.0
2006-06-16 07:28:00,114.683,114.683,114.669,114.672,328399993.0
2006-06-16 07:29:00,114.675,114.683,114.667,114.683,136599999.0
2006-06-16 07:30:00,114.678,114.682,114.67,114.67,267399999.0
2006-06-16 07:31:00,114.675,114.683,114.664,114.683,143699997.0
2006-06-16 07:32:00,114.68,114.695,114.68,114.686,313600002.0
2006-06-16 07:33:00,114.685,114.687,114.68,114.68,311100001.0
2006-06-16 07:34:00,114.677,114.688,114.674,114.688,256399999.0
2006-06-16 07:35:00,114.683,114.693,114.683,114.69,192800001.0
2006-06-16 07:36:00,114.695,114.695,114.688,114.695,74300000.0
2006-06-16 07:37:00,114.69,114.699,114.688,114.699,131199999.0
2006-06-16 07:38:00,114.695,114.71,114.688,114.71,41500000.0
2006-06-16 07:39:00,114.704,114.706,114.697,114.703,242099995.0
2006-06-16 07:40:00,114.696,114.696,114.684,114.695,193300002.0
2006-06-16 07:41:00,114.699,114.704,114.694,114.704,218500000.0
2006-06-16 07:42:00,114.698,114.702,114.694,114.695,107299999.0
2006-06-16 07:43:00,114.708,114.709,114.705,114.709,107399997.0
2006-06-16 07:44:00,114.699,114.699,114.684,114.693,336199999.0
2006-06-16 07:45:00,114.694,114.709,114.694,114.707,184600003.0
2006-06-16 07:46:00,114.702,114.702,114.694,114.7,158799998.0
2006-06-16 07:47:00,114.702,114.712,114.702,114.705,226000000.0
2006-06-16 07:48:00,114.709,114.721,114.706,114.706,443599998.0
2006-06-16 07:49:00,114.713,114.72,114.713,114.72,185900006.0
2006-06-16 07:50:00,114.716,114.721,114.711,114.711,98300000.0
2006-06-16 07:51:00,114.71,114.731,114.71,114.727,199500000.0
2006-06-16 07:52:00,114.72,114.725,114.717,114.717,275600002.0
2006-06-16 07:53:00,114.717,114.721,114.708,114.708,306499997.0
2006-06-16 07:54:00,114.698,114.698,114.688,114.69,273000003.0
2006-06-16 07:55:00,114.695,114.695,114.688,114.69,335399997.0
2006-06-16 07:56:00,114.69,114.692,114.679,114.688,267800005.0
2006-06-16 07:57:00,114.695,114.705,114.687,114.697,331499997.0
2006-06-16 07:58:00,114.694,114.699,114.686,114.693,284299996.0
2006-06-16 07:59:00,114.698,114.701,114.693,114.694,59899999.0
2006-06-16 08:00:00,114.686,114.686,114.674,114.679,109400001.0
2006-06-16 08:01:00,114.685,114.691,114.677,114.68,251100002.0
2006-06-16 08:02:00,114.687,114.687,114.681,114.682,32700000.0
2006-06-16 08:03:00,114.68,114.694,114.68,114.694,157999997.0
2006-06-16 08:04:00,114.696,114.699,114.684,114.686,99900000.0
2006-06-16 08:05:00,114.691,114.703,114.687,114.687,215700002.0
2006-06-16 08:06:00,114.688,114.7,114.688,114.695,277000000.0
2006-06-16 08:07:00,114.699,114.699,114.691,114.691,141399998.0
2006-06-16 08:08:00,114.693,114.693,114.684,114.688,66400000.0
2006-06-16 08:09:00,114.692,114.692,114.672,114.678,210499996.0
2006-06-16 08:10:00,114.663,114.665,114.65,114.665,260699998.0
2006-06-16 08:11:00,114.666,114.666,114.645,114.645,100599998.0
2006-06-16 08:12:00,114.641,114.652,114.641,114.65,413399996.0
2006-06-16 08:13:00,114.639,114.642,114.639,114.64,150400001.0
2006-06-16 08:14:00,114.642,114.642,114.626,114.626,266500005.0
2006-06-16 08:15:00,114.626,114.631,114.619,114.62,89799999.0
2006-06-16 08:16:00,114.615,114.64,114.615,114.64,169800002.0
2006-06-16 08:17:00,114.647,114.665,114.647,114.659,204900000.0
2006-06-16 08:18:00,114.662,114.662,114.629,114.63,240300001.0
2006-06-16 08:19:00,114.621,114.637,114.621,114.637,172600000.0
2006-06-16 08:20:00,114.639,114.644,114.629,114.632,56800000.0
2006-06-16 08:21:00,114.638,114.645,114.626,114.645,314200006.0
2006-06-16 08:22:00,114.658,114.671,114.642,114.654,260000005.0
2006-06-16 08:23:00,114.664,114.665,114.657,114.657,121299998.0
2006-06-16 08:24:00,114.658,114.658,114.549,114.558,322999998.0
2006-06-16 08:25:00,114.566,114.566,114.546,114.554,293700003.0
2006-06-16 08:26:00,114.567,114.598,114.567,114.594,205600001.0
2006-06-16 08:27:00,114.593,114.593,114.564,114.564,214800002.0
2006-06-16 08:28:00,114.551,114.595,114.549,114.595,205299995.0
2006-06-16 08:29:00,114.593,114.61,114.588,114.61,275699997.0
2006-06-16 08:30:00,114.612,114.63,114.612,114.627,279899993.0
2006-06-16 08:31:00,114.621,114.621,114.605,114.605,226800000.0
2006-06-16 08:32:00,114.618,114.638,114.618,114.637,250699997.0
2006-06-16 08:33:00,114.647,114.649,114.635,114.635,217100001.0
2006-06-16 08:34:00,114.645,114.645,114.628,114.637,348399997.0
2006-06-16 08:35:00,114.642,114.652,114.639,114.652,108299999.0
2006-06-16 08:36:00,114.652,114.656,114.615,114.615,203400001.0
2006-06-16 08:37:00,114.61,114.619,114.606,114.607,329500001.0
2006-06-16 08:38:00,114.6,114.604,114.597,114.604,89600001.0
2006-06-16 08:39:00,114.605,114.616,114.6,114.607,377500000.0
2006-06-16 08:40:00,114.613,114.625,114.611,114.617,336400005.0
2006-06-16 08:41:00,114.614,114.614,114.592,114.595,432800004.0
2006-06-16 08:42:00,114.598,114.612,114.598,114.611,296400003.0
2006-06-16 08:43:00,114.609,114.614,114.595,114.603,396999996.0
2006-06-16 08:44:00,114.608,114.62,114.608,114.613,281800005.0
2006-06-16 08:45:00,114.61,114.613,114.6,114.613,340699999.0
2006-06-16 08:46:00,114.614,114.618,114.61,114.61,188400002.0
2006-06-16 08:47:00,114.601,114.616,114.599,114.61,331199999.0
2006-06-16 08:48:00,114.603,114.617,114.602,114.617,171199997.0
2006-06-16 08:49:00,114.618,114.618,114.607,114.609,316700000.0
2006-06-16 08:50:00,114.609,114.611,114.601,114.605,215900002.0
2006-06-16 08:51:00,114.594,114.594,114.562,114.567,208599996.0
2006-06-16 08:52:00,114.574,114.59,114.574,114.58,153299998.0
2006-06-16 08:53:00,114.566,114.577,114.557,114.56,145100004.0
2006-06-16 08:54:00,114.57,114.572,114.548,114.56,291700000.0
2006-06-16 08:55:00,114.545,114.556,114.544,114.556,134599998.0
2006-06-16 08:56:00,114.563,114.571,114.556,114.563,245599998.0
2006-06-16 08:57:00,114.577,114.606,114.577,114.59,379099999.0
2006-06-16 08:58:00,114.588,114.6,114.586,114.598,226699997.0
2006-06-16 08:59:00,114.594,114.594,114.582,114.585,233800003.0
2006-06-16 09:00:00,114.585,114.585,114.558,114.56,483899995.0
2006-06-16 09:01:00,114.566,114.588,114.557,114.588,95499998.0
2006-06-16 09:02:00,114.591,114.603,114.591,114.603,100400000.0
2006-06-16 09:03:00,114.605,114.612,114.596,114.603,245199995.0
2006-06-16 09:04:00,114.596,114.596,114.562,114.565,166500000.0
2006-06-16 09:05:00,114.57,114.574,114.562,114.565,269800000.0
2006-06-16 09:06:00,114.563,114.57,114.56,114.567,297100001.0
2006-06-16 09:07:00,114.568,114.578,114.565,114.573,212899997.0
2006-06-16 09:08:00,114.577,114.585,114.572,114.585,361799991.0
2006-06-16 09:09:00,114.598,114.625,114.598,114.625,258400000.0
2006-06-16 09:10:00,114.623,114.641,114.623,114.624,450299995.0
2006-06-16 09:11:00,114.621,114.64,114.617,114.617,317000006.0
2006-06-16 09:12:00,114.609,114.609,114.599,114.603,240299996.0
2006-06-16 09:13:00,114.598,114.604,114.591,114.597,244400000.0
2006-06-16 09:14:00,114.596,114.596,114.585,114.593,152400002.0
2006-06-16 09:15:00,114.602,114.609,114.596,114.608,220200000.0
2006-06-16 09:16:00,114.6,114.609,114.6,114.605,156999998.0
2006-06-16 09:17:00,114.603,114.61,114.602,114.61,49100000.0
2006-06-16 09:18:00,114.609,114.61,114.6,114.604,211000003.0
2006-06-16 09:19:00,114.605,114.609,114.601,114.601,135600004.0
2006-06-16 09:20:00,114.598,114.599,114.593,114.595,91600003.0
2006-06-16 09:21:00,114.601,114.602,114.589,114.589,198099998.0
2006-06-16 09:22:00,114.595,114.62,114.595,114.62,227800001.0
2006-06-16 09:23:00,114.626,114.637,114.623,114.632,247000004.0
2006-06-16 09:24:00,114.634,114.639,114.628,114.628,129300001.0
2006-06-16 09:25:00,114.63,114.646,114.63,114.643,337499997.0
2006-06-16 09:26:00,114.646,114.646,114.634,114.637,191399999.0
2006-06-16 09:27:00,114.644,114.654,114.642,114.642,289100000.0
2006-06-16 09:28:00,114.648,114.651,114.646,114.651,164900001.0
2006-06-16 09:29:00,114.642,114.659,114.642,114.659,153300001.0
2006-06-16 09:30:00,114.669,114.677,114.666,114.675,259099998.0
2006-06-16 09:31:00,114.677,114.677,114.668,114.668,122600004.0
2006-06-16 09:32:00,114.674,114.674,114.655,114.66,96799998.0
2006-06-16 09:33:00,114.651,114.651,114.622,114.63,247399998.0
2006-06-16 09:34:00,114.626,114.637,114.626,114.637,123700000.0
2006-06-16 09:35:00,114.64,114.64,114.619,114.622,186800000.0
2006-06-16 09:36:00,114.619,114.649,114.616,114.647,394399999.0
2006-06-16 09:37:00,114.662,114.671,114.66,114.669,266599990.0
2006-06-16 09:38:00,114.676,114.682,114.667,114.68,303699996.0
2006-06-16 09:39:00,114.684,114.711,114.684,114.695,132999996.0
2006-06-16 09:40:00,114.703,114.727,114.701,114.727,273600002.0
2006-06-16 09:41:00,114.736,114.75,114.73,114.746,171800002.0
2006-06-16 09:42:00,114.742,114.742,114.719,114.719,279500003.0
2006-06-16 09:43:00,114.735,114.755,114.735,114.755,233899999.0
2006-06-16 09:44:00,114.762,114.764,114.743,114.743,244100004.0
2006-06-16 09:45:00,114.749,114.755,114.743,114.745,506000000.0
2006-06-16 09:46:00,114.746,114.746,114.735,114.738,232000000.0
2006-06-16 09:47:00,114.743,114.755,114.743,114.755,101799999.0
2006-06-16 09:48:00,114.747,114.761,114.745,114.757,282900002.0
2006-06-16 09:49:00,114.748,114.756,114.748,114.752,243300001.0
2006-06-16 09:50:00,114.748,114.755,114.744,114.75,170100000.0
2006-06-16 09:51:00,114.747,114.753,114.747,114.753,84700000.0
2006-06-16 09:52:00,114.747,114.75,114.74,114.746,300099996.0
2006-06-16 09:53:00,114.742,114.746,114.736,114.736,152499998.0
2006-06-16 09:54:00,114.734,114.742,114.713,114.713,173700001.0
2006-06-16 09:55:00,114.719,114.73,114.719,114.725,206200001.0
2006-06-16 09:56:00,114.731,114.731,114.72,114.725,229900001.0
2006-06-16 09:57:00,114.72,114.725,114.718,114.725,209900002.0
2006-06-16 09:58:00,114.723,114.723,114.711,114.715,222500002.0
2006-06-16 09:59:00,114.727,114.734,114.72,114.733,333200005.0
2006-06-16 10:00:00,114.731,114.749,114.728,114.735,183800002.0
2006-06-16 10:01:00,114.736,114.737,114.726,114.733,265299998.0
2006-06-16 10:02:00,114.736,114.736,114.726,114.729,155199997.0
2006-06-16 10:03:00,114.72,114.72,114.704,114.705,124100000.0
2006-06-16 10:04:00,114.705,114.71,114.705,114.705,337900001.0
2006-06-16 10:05:00,114.713,114.721,114.71,114.713,144300004.0
2006-06-16 10:06:00,114.709,114.709,114.696,114.696,172300002.0
2006-06-16 10:07:00,114.692,114.7,114.678,114.696,196200001.0
2006-06-16 10:08:00,114.688,114.688,114.667,114.672,251400002.0
2006-06-16 10:09:00,114.673,114.673,114.63,114.63,240200000.0
2006-06-16 10:10:00,114.63,114.643,114.62,114.634,464800004.0
2006-06-16 10:11:00,114.639,114.639,114.63,114.634,286100000.0
2006-06-16 10:12:00,114.643,114.666,114.636,114.666,209400000.0
2006-06-16 10:13:00,114.675,114.692,114.669,114.672,368600000.0
2006-06-16 10:14:00,114.667,114.673,114.65,114.668,293200004.0
2006-06-16 10:15:00,114.668,114.668,114.652,114.658,370599995.0
2006-06-16 10:16:00,114.655,114.655,114.634,114.654,309000002.0
2006-06-16 10:17:00,114.659,114.671,114.659,114.666,238000003.0
2006-06-16 10:18:00,114.666,114.672,114.653,114.666,338999995.0
2006-06-16 10:19:00,114.655,114.668,114.65,114.664,249200002.0
2006-06-16 10:20:00,114.683,114.691,114.681,114.691,232900005.0
2006-06-16 10:21:00,114.686,114.696,114.684,114.69,307999998.0
2006-06-16 10:22:00,114.687,114.701,114.685,114.698,364999999.0
2006-06-16 10:23:00,114.707,114.712,114.683,114.684,209800001.0
2006-06-16 10:24:00,114.697,114.705,114.697,114.703,212400002.0
2006-06-16 10:25:00,114.703,114.708,114.693,114.708,306700002.0
2006-06-16 10:26:00,114.702,114.702,114.682,114.69,117200004.0
2006-06-16 10:27:00,114.688,114.7,114.688,114.7,173899998.0
2006-06-16 10:28:00,114.696,114.696,114.676,114.684,132400002.0
2006-06-16 10:29:00,114.687,114.704,114.687,114.703,197499993.0
2006-06-16 10:30:00,114.706,114.706,114.686,114.688,147400001.0
2006-06-16 10:31:00,114.694,114.704,114.688,114.702,205299998.0
2006-06-16 10:32:00,114.695,114.695,114.678,114.693,261899998.0
2006-06-16 10:33:00,114.691,114.702,114.688,114.694,34700000.0
2006-06-16 10:34:00,114.7,114.711,114.7,114.711,154600000.0
2006-06-16 10:35:00,114.713,114.718,114.704,114.718,99099997.0
2006-06-16 10:36:00,114.715,114.738,114.714,114.736,186999996.0
2006-06-16 10:37:00,114.739,114.746,114.735,114.746,143199999.0
2006-06-16 10:38:00,114.749,114.749,114.725,114.743,228899995.0
2006-06-16 10:39:00,114.729,114.729,114.674,114.683,265500005.0
2006-06-16 10:40:00,114.685,114.687,114.67,114.676,254199997.0
2006-06-16 10:41:00,114.675,114.679,114.66,114.679,280000000.0
2006-06-16 10:42:00,114.678,114.678,114.662,114.667,292300003.0
2006-06-16 10:43:00,114.661,114.661,114.654,114.655,160799999.0
2006-06-16 10:44:00,114.653,114.653,114.64,114.64,327000008.0
2006-06-16 10:45:00,114.646,114.657,114.631,114.631,310399996.0
2006-06-16 10:46:00,114.622,114.622,114.602,114.602,105700000.0
2006-06-16 10:47:00,114.608,114.608,114.598,114.599,323600002.0
2006-06-16 10:48:00,114.601,114.601,114.586,114.597,248800003.0
2006-06-16 10:49:00,114.604,114.635,114.604,114.635,81800000.0
2006-06-16 10:50:00,114.635,114.635,114.614,114.62,252100000.0
2006-06-16 10:51:00,114.62,114.625,114.618,114.62,360400001.0
2006-06-16 10:52:00,114.619,114.619,114.61,114.61,260700003.0
2006-06-16 10:53:00,114.606,114.612,114.601,114.607,156800004.0
2006-06-16 10:54:00,114.605,114.615,114.597,114.615,246500004.0
2006-06-16 10:55:00,114.627,114.665,114.627,114.657,399199993.0
2006-06-16 10:56:00,114.667,114.674,114.659,114.668,183900003.0
2006-06-16 10:57:00,114.671,114.698,114.671,114.682,203300005.0
2006-06-16 10:58:00,114.682,114.683,114.665,114.68,118200002.0
2006-06-16 10:59:00,114.687,114.695,114.677,114.687,150999999.0
2006-06-16 11:00:00,114.696,114.714,114.696,114.706,256000001.0
2006-06-16 11:01:00,114.712,114.744,114.712,114.741,307100007.0
2006-06-16 11:02:00,114.744,114.75,114.743,114.743,315100001.0
2006-06-16 11:03:00,114.733,114.747,114.722,114.722,242900003.0
2006-06-16 11:04:00,114.72,114.721,114.709,114.721,208699999.0
2006-06-16 11:05:00,114.726,114.737,114.721,114.729,372599995.0
2006-06-16 11:06:00,114.737,114.743,114.73,114.734,152399999.0
2006-06-16 11:07:00,114.725,114.732,114.725,114.729,196999995.0
2006-06-16 11:08:00,114.727,114.732,114.719,114.732,198699998.0
2006-06-16 11:09:00,114.742,114.751,114.742,114.75,284700001.0
2006-06-16 11:10:00,114.75,114.75,114.734,114.737,266500003.0
2006-06-16 11:11:00,114.738,114.742,114.736,114.74,149499998.0
2006-06-16 11:12:00,114.745,114.754,114.736,114.753,425700001.0
2006-06-16 11:13:00,114.75,114.753,114.745,114.753,116999998.0
2006-06-16 11:14:00,114.753,114.753,114.717,114.726,278299998.0
2006-06-16 11:15:00,114.723,114.737,114.723,114.734,140499999.0
2006-06-16 11:16:00,114.731,114.745,114.727,114.727,259300006.0
2006-06-16 11:17:00,114.736,114.751,114.736,114.751,228200001.0
2006-06-16 11:18:00,114.766,114.78,114.751,114.757,284799996.0
2006-06-16 11:19:00,114.745,114.758,114.744,114.758,273500004.0
2006-06-16 11:20:00,114.765,114.767,114.759,114.762,225200000.0
2006-06-16 11:21:00,114.764,114.777,114.764,114.769,91099998.0
2006-06-16 11:22:00,114.773,114.793,114.77,114.77,363900008.0
2006-06-16 11:23:00,114.768,114.798,114.768,114.798,110200001.0
2006-06-16 11:24:00,114.805,114.822,114.805,114.819,228000000.0
2006-06-16 11:25:00,114.819,114.821,114.801,114.801,349299996.0
2006-06-16 11:26:00,114.806,114.823,114.806,114.814,121500001.0
2006-06-16 11:27:00,114.822,114.826,114.811,114.815,66700000.0
2006-06-16 11:28:00,114.81,114.812,114.797,114.797,168799999.0
2006-06-16 11:29:00,114.803,114.805,114.797,114.797,133100000.0
2006-06-16 11:30:00,114.802,114.819,114.802,114.818,179400002.0
2006-06-16 11:31:00,114.835,114.856,114.835,114.856,112800003.0
2006-06-16 11:32:00,114.86,114.866,114.843,114.852,239499999.0
2006-06-16 11:33:00,114.861,114.861,114.847,114.851,208500002.0
2006-06-16 11:34:00,114.847,114.883,114.84,114.869,231500007.0
2006-06-16 11:35:00,114.864,114.872,114.852,114.862,149599999.0
2006-06-16 11:36:00,114.869,114.869,114.844,114.847,299100005.0
2006-06-16 11:37:00,114.852,114.853,114.838,114.853,123799998.0
2006-06-16 11:38:00,114.854,114.869,114.851,114.864,252200004.0
2006-06-16 11:39:00,114.865,114.865,114.85,114.86,208700007.0
2006-06-16 11:40:00,114.852,114.852,114.844,114.848,126800001.0
2006-06-16 11:41:00,114.843,114.857,114.84,114.857,273500003.0
2006-06-16 11:42:00,114.855,114.855,114.843,114.85,248100005.0
2006-06-16 11:43:00,114.859,114.859,114.835,114.835,215200001.0
2006-06-16 11:44:00,114.848,114.858,114.848,114.849,160200002.0
2006-06-16 11:45:00,114.855,114.861,114.846,114.861,215499997.0
2006-06-16 11:46:00,114.866,114.908,114.866,114.908,102199999.0
2006-06-16 11:47:00,114.911,114.911,114.898,114.898,127899996.0
2006-06-16 11:48:00,114.903,114.926,114.903,114.925,246200003.0
2006-06-16 11:49:00,114.92,114.92,114.903,114.909,196299999.0
2006-06-16 11:50:00,114.909,114.923,114.909,114.92,232999997.0
2006-06-16 11:51:00,114.912,114.921,114.906,114.921,366500000.0
2006-06-16 11:52:00,114.933,114.935,114.923,114.926,266100002.0
2006-06-16 11:53:00,114.917,114.922,114.908,114.908,218400005.0
2006-06-16 11:54:00,114.902,114.913,114.89,114.898,321800000.0
2006-06-16 11:55:00,114.894,114.899,114.889,114.896,334199998.0
2006-06-16 11:56:00,114.896,114.9,114.88,114.88,163299997.0
2006-06-16 11:57:00,114.88,114.885,114.877,114.883,234599997.0
2006-06-16 11:58:00,114.888,114.894,114.879,114.89,389600001.0
2006-06-16 11:59:00,114.881,114.881,114.871,114.872,339899992.0
2006-06-16 12:00:00,114.88,114.907,114.88,114.893,75400000.0
2006-06-16 12:01:00,114.9,114.909,114.898,114.898,215899998.0
2006-06-16 12:02:00,114.898,114.902,114.896,114.9,216199999.0
2006-06-16 12:03:00,114.91,114.912,114.898,114.905,239099998.0
2006-06-16 12:04:00,114.921,114.927,114.914,114.914,158700000.0
2006-06-16 12:05:00,114.92,114.93,114.914,114.917,337500003.0
2006-06-16 12:06:00,114.916,114.929,114.915,114.924,318100000.0
2006-06-16 12:07:00,114.945,114.976,114.945,114.972,184199998.0
2006-06-16 12:08:00,114.966,114.966,114.934,114.937,143299999.0
2006-06-16 12:09:00,114.933,114.933,114.909,114.909,294900002.0
2006-06-16 12:10:00,114.909,114.913,114.908,114.913,69700000.0
2006-06-16 12:11:00,114.92,114.92,114.909,114.91,376900004.0
2006-06-16 12:12:00,114.925,114.927,114.914,114.922,394600004.0
2006-06-16 12:13:00,114.923,114.945,114.923,114.941,139299998.0
2006-06-16 12:14:00,114.936,114.936,114.915,114.915,298300004.0
2006-06-16 12:15:00,114.923,114.933,114.908,114.923,404500008.0
2006-06-16 12:16:00,114.922,114.941,114.922,114.936,322400000.0
2006-06-16 12:17:00,114.942,114.957,114.942,114.957,373199994.0
2006-06-16 12:18:00,114.963,114.98,114.951,114.961,190700002.0
2006-06-16 12:19:00,114.951,114.961,114.947,114.954,316099996.0
2006-06-16 12:20:00,114.954,114.959,114.952,114.953,238899996.0
2006-06-16 12:21:00,114.957,114.963,114.955,114.963,103500002.0
2006-06-16 12:22:00,114.968,114.973,114.961,114.973,193400000.0
2006-06-16 12:23:00,114.965,114.965,114.946,114.95,280100000.0
2006-06-16 12:24:00,114.96,114.97,114.959,114.97,24300000.0
2006-06-16 12:25:00,114.966,114.979,114.966,114.97,275899997.0
2006-06-16 12:26:00,114.963,114.973,114.963,114.969,372399996.0
2006-06-16 12:27:00,114.967,114.967,114.95,114.951,204699998.0
2006-06-16 12:28:00,114.949,114.961,114.949,114.957,153799997.0
2006-06-16 12:29:00,114.961,114.962,114.952,114.952,176599999.0
2006-06-16 12:30:00,114.962,114.983,114.954,114.954,202599997.0
2006-06-16 12:31:00,114.961,114.985,114.957,114.962,206500002.0
2006-06-16 12:32:00,114.956,114.956,114.925,114.933,244800000.0
2006-06-16 12:33:00,114.93,114.93,114.906,114.913,201500001.0
2006-06-16 12:34:00,114.915,114.922,114.913,114.913,186600002.0
2006-06-16 12:35:00,114.913,114.916,114.897,114.916,64100000.0
2006-06-16 12:36:00,114.923,114.936,114.923,114.925,354000004.0
2006-06-16 12:37:00,114.918,114.92,114.908,114.911,266400001.0
2006-06-16 12:38:00,114.91,114.917,114.908,114.913,273199996.0
2006-06-16 12:39:00,114.92,114.92,114.912,114.915,222999995.0
2006-06-16 12:40:00,114.922,114.923,114.917,114.917,205500001.0
2006-06-16 12:41:00,114.916,114.928,114.915,114.92,370499996.0
2006-06-16 12:42:00,114.925,114.931,114.912,114.925,180700002.0
2006-06-16 12:43:00,114.923,114.923,114.916,114.923,198300006.0
2006-06-16 12:44:00,114.93,114.934,114.914,114.914,327999990.0
2006-06-16 12:45:00,114.92,114.925,114.913,114.922,262099997.0
2006-06-16 12:46:00,114.92,114.925,114.915,114.915,202700000.0
2006-06-16 12:47:00,114.921,114.928,114.913,114.924,308999998.0
2006-06-16 12:48:00,114.925,114.933,114.925,114.93,170800000.0
2006-06-16 12:49:00,114.925,114.925,114.913,114.92,395200002.0
2006-06-16 12:50:00,114.913,114.929,114.913,114.921,287000000.0
2006-06-16 12:51:00,114.923,114.928,114.916,114.919,227100000.0
2006-06-16 12:52:00,114.92,114.927,114.92,114.927,142899997.0
2006-06-16 12:53:00,114.922,114.923,114.914,114.923,87199999.0
2006-06-16 12:54:00,114.921,114.921,114.917,114.919,167399996.0
2006-06-16 12:55:00,114.907,114.907,114.889,114.889,33700000.0
2006-06-16 12:56:00,114.882,114.883,114.875,114.875,276599997.0
2006-06-16 12:57:00,114.877,114.88,114.868,114.868,211100001.0
2006-06-16 12:58:00,114.868,114.885,114.868,114.878,390300003.0
2006-06-16 12:59:00,114.888,114.917,114.888,114.915,210900002.0
2006-06-16 13:00:00,114.911,114.911,114.891,114.897,140900004.0
2006-06-16 13:01:00,114.894,114.9,114.887,114.891,345400002.0
2006-06-16 13:02:00,114.89,114.892,114.886,114.89,165899997.0
2006-06-16 13:03:00,114.892,114.898,114.892,114.898,156100004.0
2006-06-16 13:04:00,114.888,114.895,114.888,114.89,212199999.0
2006-06-16 13:05:00,114.895,114.911,114.895,114.902,301900000.0
2006-06-16 13:06:00,114.901,114.901,114.884,114.887,353000005.0
2006-06-16 13:07:00,114.889,114.893,114.883,114.893,62400001.0
2006-06-16 13:08:00,114.9,114.901,114.885,114.901,293099997.0
2006-06-16 13:09:00,114.898,114.898,114.878,114.878,131400004.0
2006-06-16 13:10:00,114.898,114.901,114.895,114.898,111399998.0
2006-06-16 13:11:00,114.887,114.896,114.883,114.893,203200002.0
2006-06-16 13:12:00,114.894,114.952,114.894,114.946,164500005.0
2006-06-16 13:13:00,114.951,114.951,114.923,114.927,245200005.0
2006-06-16 13:14:00,114.935,114.946,114.933,114.933,251800003.0
2006-06-16 13:15:00,114.925,114.931,114.91,114.931,227500000.0
2006-06-16 13:16:00,114.928,114.933,114.926,114.929,85800000.0
2006-06-16 13:17:00,114.927,114.935,114.924,114.93,387700002.0
2006-06-16 13:18:00,114.935,114.935,114.925,114.93,123200000.0
2006-06-16 13:19:00,114.925,114.932,114.915,114.921,240199996.0
2006-06-16 13:20:00,114.92,114.926,114.917,114.92,274500002.0
2006-06-16 13:21:00,114.92,114.92,114.898,114.904,137600001.0
2006-06-16 13:22:00,114.907,114.923,114.907,114.918,168200003.0
2006-06-16 13:23:00,114.915,114.92,114.91,114.918,353899999.0
2006-06-16 13:24:00,114.929,114.952,114.929,114.942,267799999.0
2006-06-16 13:25:00,114.949,114.952,114.936,114.943,300899997.0
2006-06-16 13:26:00,114.945,114.949,114.945,114.949,31400000.0
2006-06-16 13:27:00,114.945,114.948,114.932,114.943,228499999.0
2006-06-16 13:28:00,114.938,114.944,114.934,114.934,159700003.0
2006-06-16 13:29:00,114.943,114.956,114.94,114.955,283399996.0
2006-06-16 13:30:00,114.948,114.948,114.917,114.933,236199997.0
2006-06-16 13:31:00,114.94,114.943,114.935,114.941,328000004.0
2006-06-16 13:32:00,114.949,114.951,114.935,114.935,261599998.0
2006-06-16 13:33:00,114.94,114.942,114.933,114.935,402600003.0
2006-06-16 13:34:00,114.933,114.939,114.928,114.938,184300001.0
2006-06-16 13:35:00,114.928,114.932,114.92,114.921,280000006.0
2006-06-16 13:36:00,114.922,114.934,114.91,114.923,323999998.0
2006-06-16 13:37:00,114.921,114.925,114.916,114.925,157900002.0
2006-06-16 13:38:00,114.921,114.924,114.911,114.911,162000002.0
2006-06-16 13:39:00,114.923,114.923,114.91,114.91,146599998.0
2006-06-16 13:40:00,114.912,114.919,114.906,114.919,289300000.0
2006-06-16 13:41:00,114.918,114.927,114.917,114.925,140700002.0
2006-06-16 13:42:00,114.928,114.928,114.917,114.922,251500002.0
2006-06-16 13:43:00,114.918,114.918,114.906,114.914,25800000.0
2006-06-16 13:44:00,114.915,114.915,114.91,114.91,410200000.0
2006-06-16 13:45:00,114.91,114.915,114.907,114.91,287599995.0
2006-06-16 13:46:00,114.908,114.91,114.881,114.881,245500004.0
2006-06-16 13:47:00,114.885,114.886,114.874,114.877,124500003.0
2006-06-16 13:48:00,114.864,114.864,114.837,114.848,222500007.0
2006-06-16 13:49:00,114.85,114.861,114.838,114.845,173700005.0
2006-06-16 13:50:00,114.852,114.863,114.852,114.856,219999998.0
2006-06-16 13:51:00,114.86,114.865,114.86,114.865,156800003.0
2006-06-16 13:52:00,114.859,114.872,114.859,114.866,278399996.0
2006-06-16 13:53:00,114.86,114.866,114.855,114.855,224300003.0
2006-06-16 13:54:00,114.863,114.869,114.86,114.866,204700001.0
2006-06-16 13:55:00,114.865,114.865,114.86,114.865,269400001.0
2006-06-16 13:56:00,114.863,114.868,114.86,114.865,314099999.0
2006-06-16 13:57:00,114.865,114.865,114.86,114.86,270600000.0
2006-06-16 13:58:00,114.86,114.864,114.858,114.862,376399998.0
2006-06-16 13:59:00,114.858,114.858,114.845,114.848,288300002.0
2006-06-16 14:00:00,114.853,114.853,114.842,114.851,324100001.0
2006-06-16 14:01:00,114.842,114.847,114.833,114.841,217999999.0
2006-06-16 14:02:00,114.849,114.853,114.845,114.845,163099999.0
2006-06-16 14:03:00,114.848,114.858,114.848,114.848,173100002.0
2006-06-16 14:04:00,114.862,114.898,114.862,114.887,287800001.0
2006-06-16 14:05:00,114.892,114.911,114.892,114.898,228099999.0
2006-06-16 14:06:00,114.898,114.898,114.889,114.892,237799995.0
2006-06-16 14:07:00,114.89,114.892,114.878,114.878,108700000.0
2006-06-16 14:08:00,114.878,114.886,114.874,114.881,251899994.0
2006-06-16 14:09:00,114.871,114.885,114.871,114.879,154000001.0
2006-06-16 14:10:00,114.887,114.887,114.875,114.875,65600000.0
2006-06-16 14:11:00,114.876,114.881,114.876,114.876,191300000.0
2006-06-16 14:12:00,114.88,114.904,114.88,114.896,182800004.0
2006-06-16 14:13:00,114.893,114.899,114.888,114.888,150800004.0
2006-06-16 14:14:00,114.896,114.903,114.885,114.898,214499997.0
2006-06-16 14:15:00,114.902,114.902,114.889,114.89,237399998.0
2006-06-16 14:16:00,114.897,114.903,114.89,114.903,221099998.0
2006-06-16 14:17:00,114.9,114.926,114.9,114.925,311400001.0
2006-06-16 14:18:00,114.92,114.924,114.915,114.919,361999997.0
2006-06-16 14:19:00,114.928,114.937,114.928,114.937,161599995.0
2006-06-16 14:20:00,114.931,114.94,114.927,114.94,157500001.0
2006-06-16 14:21:00,114.94,114.94,114.925,114.933,269500004.0
2006-06-16 14:22:00,114.927,114.927,114.909,114.911,298400002.0
2006-06-16 14:23:00,114.92,114.922,114.915,114.918,215900001.0
2006-06-16 14:24:00,114.918,114.918,114.902,114.908,345200004.0
2006-06-16 14:25:00,114.91,114.921,114.91,114.915,302500004.0
2006-06-16 14:26:00,114.909,114.909,114.887,114.887,236199999.0
2006-06-16 14:27:00,114.89,114.911,114.89,114.909,228700000.0
2006-06-16 14:28:00,114.915,114.93,114.915,114.922,378800010.0
2006-06-16 14:29:00,114.932,114.938,114.863,114.904,247600003.0
2006-06-16 14:30:00,114.895,114.981,114.871,114.968,234500002.0
2006-06-16 14:31:00,114.972,114.972,114.912,114.912,228300002.0
2006-06-16 14:32:00,114.921,114.941,114.896,114.931,255899997.0
2006-06-16 14:33:00,114.939,114.968,114.939,114.965,128600004.0
2006-06-16 14:34:00,114.96,114.96,114.947,114.953,268500002.0
2006-06-16 14:35:00,114.946,114.946,114.906,114.906,368099997.0
2006-06-16 14:36:00,114.895,114.919,114.895,114.914,197399998.0
2006-06-16 14:37:00,114.917,114.926,114.897,114.9,398199996.0
2006-06-16 14:38:00,114.899,114.909,114.893,114.897,372800002.0
2006-06-16 14:39:00,114.897,114.9,114.892,114.892,162900002.0
2006-06-16 14:40:00,114.888,114.893,114.885,114.893,214900004.0
2006-06-16 14:41:00,114.892,114.928,114.891,114.928,114899997.0
2006-06-16 14:42:00,114.938,114.945,114.93,114.935,164600004.0
2006-06-16 14:43:00,114.938,114.939,114.928,114.933,372499997.0
2006-06-16 14:44:00,114.937,114.944,114.933,114.944,166200003.0
2006-06-16 14:45:00,114.942,114.952,114.931,114.937,126799999.0
2006-06-16 14:46:00,114.929,114.929,114.905,114.905,106900000.0
2006-06-16 14:47:00,114.89,114.907,114.889,114.895,281100002.0
2006-06-16 14:48:00,114.897,114.898,114.886,114.895,220899996.0
2006-06-16 14:49:00,114.898,114.898,114.838,114.847,303900002.0
2006-06-16 14:50:00,114.849,114.851,114.821,114.821,302600006.0
2006-06-16 14:51:00,114.825,114.832,114.809,114.81,259200002.0
2006-06-16 14:52:00,114.816,114.824,114.807,114.818,319500000.0
2006-06-16 14:53:00,114.819,114.84,114.817,114.84,222199998.0
2006-06-16 14:54:00,114.854,114.875,114.851,114.875,260299999.0
2006-06-16 14:55:00,114.888,114.897,114.873,114.887,190200000.0
2006-06-16 14:56:00,114.897,114.897,114.887,114.887,130900002.0
2006-06-16 14:57:00,114.897,114.91,114.897,114.91,242799994.0
2006-06-16 14:58:00,114.906,114.922,114.895,114.915,309099995.0
2006-06-16 14:59:00,114.902,114.902,114.863,114.88,306999993.0
2006-06-16 15:00:00,114.878,114.903,114.878,114.901,267499999.0
2006-06-16 15:01:00,114.905,114.916,114.905,114.907,147499999.0
2006-06-16 15:02:00,114.907,114.914,114.903,114.903,89699997.0
2006-06-16 15:03:00,114.905,114.905,114.9,114.903,151599998.0
2006-06-16 15:04:00,114.907,114.912,114.902,114.902,252200001.0
2006-06-16 15:05:00,114.912,114.913,114.909,114.912,97000000.0
2006-06-16 15:06:00,114.903,114.918,114.903,114.918,251800000.0
2006-06-16 15:07:00,114.91,114.921,114.91,114.914,214399995.0
2006-06-16 15:08:00,114.91,114.918,114.902,114.918,231400002.0
2006-06-16 15:09:00,114.915,114.915,114.903,114.915,175399999.0
2006-06-16 15:10:00,114.913,114.913,114.903,114.91,65500000.0
2006-06-16 15:11:00,114.913,114.921,114.911,114.911,295500003.0
2006-06-16 15:12:00,114.922,114.922,114.91,114.91,140099998.0
2006-06-16 15:13:00,114.911,114.913,114.895,114.895,202800003.0
2006-06-16 15:14:00,114.895,114.904,114.895,114.902,213800004.0
2006-06-16 15:15:00,114.898,114.911,114.898,114.908,217599997.0
2006-06-16 15:16:00,114.905,114.914,114.902,114.905,281899998.0
2006-06-16 15:17:00,114.903,114.918,114.903,114.918,181400003.0
2006-06-16 15:18:00,114.922,114.933,114.917,114.933,97399999.0
2006-06-16 15:19:00,114.935,114.939,114.918,114.918,302300006.0
2006-06-16 15:20:00,114.922,114.928,114.915,114.925,317600004.0
2006-06-16 15:21:00,114.925,114.926,114.898,114.898,312699998.0
2006-06-16 15:22:00,114.904,114.917,114.904,114.917,200800002.0
2006-06-16 15:23:00,114.918,114.929,114.911,114.921,337799997.0
2006-06-16 15:24:00,114.928,114.959,114.92,114.959,319399996.0
2006-06-16 15:25:00,114.967,114.976,114.96,114.976,151400001.0
2006-06-16 15:26:00,114.984,114.988,114.97,114.978,118600000.0
2006-06-16 15:27:00,114.999,115.035,114.999,115.015,269699998.0
2006-06-16 15:28:00,115.007,115.026,115.003,115.025,163099996.0
2006-06-16 15:29:00,115.023,115.03,115.017,115.017,238500001.0
2006-06-16 15:30:00,115.017,115.017,115.005,115.005,200099999.0
2006-06-16 15:31:00,115.021,115.046,115.021,115.045,269300000.0
2006-06-16 15:32:00,115.031,115.033,115.019,115.033,247200003.0
2006-06-16 15:33:00,115.037,115.044,115.035,115.044,148699996.0
2006-06-16 15:34:00,115.056,115.089,115.056,115.086,309600004.0
2006-06-16 15:35:00,115.08,115.112,115.075,115.112,290799997.0
2006-06-16 15:36:00,115.118,115.118,115.095,115.106,121400002.0
2006-06-16 15:37:00,115.105,115.105,115.096,115.099,282700001.0
2006-06-16 15:38:00,115.108,115.112,115.091,115.105,206800001.0
2006-06-16 15:39:00,115.093,115.107,115.069,115.069,233399995.0
2006-06-16 15:40:00,115.07,115.092,115.07,115.07,292499999.0
2006-06-16 15:41:00,115.05,115.05,115.033,115.033,295700006.0
2006-06-16 15:42:00,115.028,115.064,115.028,115.061,540100000.0
2006-06-16 15:43:00,115.069,115.076,115.065,115.071,124800002.0
2006-06-16 15:44:00,115.07,115.077,115.07,115.077,280499997.0
2006-06-16 15:45:00,115.084,115.084,115.069,115.074,282400004.0
2006-06-16 15:46:00,115.083,115.086,115.072,115.079,412000001.0
2006-06-16 15:47:00,115.07,115.07,115.045,115.045,159100001.0
2006-06-16 15:48:00,115.068,115.117,115.068,115.076,351600000.0
2006-06-16 15:49:00,115.056,115.07,115.044,115.065,206200003.0
2006-06-16 15:50:00,115.07,115.082,115.057,115.079,213399997.0
2006-06-16 15:51:00,115.088,115.09,115.068,115.08,195800004.0
2006-06-16 15:52:00,115.088,115.092,115.078,115.087,259600005.0
2006-06-16 15:53:00,115.111,115.14,115.108,115.129,166600000.0
2006-06-16 15:54:00,115.159,115.159,115.159,115.159,16800000.0
2006-06-16 15:55:00,115.167,115.178,115.155,115.176,278000004.0
2006-06-16 15:56:00,115.168,115.168,115.155,115.167,336200002.0
2006-06-16 15:57:00,115.154,115.169,115.147,115.154,201699998.0
2006-06-16 15:58:00,115.152,115.179,115.152,115.177,173599998.0
2006-06-16 15:59:00,115.186,115.186,115.158,115.158,149900004.0
2006-06-16 16:00:00,115.161,115.173,115.151,115.173,218999995.0
2006-06-16 16:01:00,115.181,115.181,115.164,115.171,294400000.0
2006-06-16 16:02:00,115.17,115.17,115.155,115.156,187400000.0
2006-06-16 16:03:00,115.16,115.165,115.147,115.151,190499999.0
2006-06-16 16:04:00,115.145,115.154,115.139,115.139,324800001.0
2006-06-16 16:05:00,115.143,115.155,115.139,115.149,383699993.0
2006-06-16 16:06:00,115.157,115.163,115.151,115.157,166099998.0
2006-06-16 16:07:00,115.15,115.151,115.137,115.143,223099997.0
2006-06-16 16:08:00,115.155,115.155,115.127,115.132,438499997.0
2006-06-16 16:09:00,115.13,115.13,115.112,115.112,131499999.0
2006-06-16 16:10:00,115.117,115.117,115.107,115.107,366499999.0
2006-06-16 16:11:00,115.12,115.128,115.117,115.117,300399996.0
2006-06-16 16:12:00,115.128,115.128,115.116,115.116,249000003.0
2006-06-16 16:13:00,115.126,115.127,115.117,115.117,367700000.0
2006-06-16 16:14:00,115.122,115.134,115.122,115.134,170400000.0
2006-06-16 16:15:00,115.126,115.147,115.126,115.147,229500003.0
2006-06-16 16:16:00,115.153,115.157,115.144,115.151,293199998.0
2006-06-16 16:17:00,115.146,115.157,115.143,115.151,270300001.0
2006-06-16 16:18:00,115.161,115.165,115.084,115.084,146400004.0
2006-06-16 16:19:00,115.102,115.118,115.089,115.089,275700003.0
2006-06-16 16:20:00,115.088,115.1,115.081,115.1,264899998.0
2006-06-16 16:21:00,115.096,115.108,115.092,115.093,198800005.0
2006-06-16 16:22:00,115.086,115.086,115.059,115.081,167599998.0
2006-06-16 16:23:00,115.08,115.091,115.08,115.084,253299996.0
2006-06-16 16:24:00,115.073,115.088,115.069,115.069,227600000.0
2006-06-16 16:25:00,115.068,115.068,115.067,115.067,12900000.0
2006-06-16 16:26:00,115.051,115.056,115.042,115.042,399199996.0
2006-06-16 16:27:00,115.037,115.057,115.032,115.057,243799998.0
2006-06-16 16:28:00,115.079,115.095,115.071,115.071,276100003.0
2006-06-16 16:29:00,115.065,115.065,115.058,115.058,106400002.0
2006-06-16 16:30:00,115.05,115.057,115.048,115.053,266500003.0
2006-06-16 16:31:00,115.052,115.055,115.044,115.055,292500004.0
2006-06-16 16:32:00,115.054,115.105,115.054,115.105,295300003.0
2006-06-16 16:33:00,115.116,115.155,115.116,115.155,98799999.0
2006-06-16 16:34:00,115.149,115.149,115.136,115.142,168399995.0
2006-06-16 16:35:00,115.143,115.156,115.137,115.139,164899999.0
2006-06-16 16:36:00,115.14,115.154,115.129,115.15,297800002.0
2006-06-16 16:37:00,115.151,115.151,115.13,115.13,303000000.0
2006-06-16 16:38:00,115.13,115.13,115.114,115.12,364400005.0
2006-06-16 16:39:00,115.128,115.129,115.087,115.103,208600000.0
2006-06-16 16:40:00,115.109,115.117,115.096,115.102,251900001.0
2006-06-16 16:41:00,115.11,115.113,115.097,115.113,272099999.0
2006-06-16 16:42:00,115.11,115.11,115.09,115.097,151100002.0
2006-06-16 16:43:00,115.096,115.105,115.096,115.1,200100002.0
2006-06-16 16:44:00,115.1,115.115,115.1,115.107,213900004.0
2006-06-16 16:45:00,115.111,115.111,115.096,115.105,276599998.0
2006-06-16 16:46:00,115.108,115.131,115.108,115.131,183700002.0
2006-06-16 16:47:00,115.138,115.152,115.133,115.152,416900003.0
2006-06-16 16:48:00,115.152,115.152,115.141,115.148,96199998.0
2006-06-16 16:49:00,115.141,115.146,115.131,115.139,187200006.0
2006-06-16 16:50:00,115.135,115.135,115.125,115.125,160600003.0
2006-06-16 16:51:00,115.138,115.149,115.137,115.138,308199999.0
2006-06-16 16:52:00,115.116,115.116,115.093,115.093,39900000.0
2006-06-16 16:53:00,115.067,115.067,115.047,115.047,226400004.0
2006-06-16 16:54:00,115.036,115.036,114.958,114.963,227199993.0
2006-06-16 16:55:00,114.978,115.005,114.978,114.993,300000004.0
2006-06-16 16:56:00,114.986,114.999,114.978,114.993,159899999.0
2006-06-16 16:57:00,114.998,115.003,114.997,115.003,125600000.0
2006-06-16 16:58:00,115.0,115.0,114.977,114.978,467200001.0
2006-06-16 16:59:00,114.985,114.985,114.941,114.944,242199998.0
2006-06-16 17:00:00,114.943,114.955,114.936,114.954,290900005.0
2006-06-16 17:01:00,114.951,114.951,114.935,114.939,219000001.0
2006-06-16 17:02:00,114.946,114.946,114.906,114.907,420200003.0
2006-06-16 17:03:00,114.893,114.925,114.893,114.923,212299999.0
2006-06-16 17:04:00,114.933,114.933,114.908,114.909,276599997.0
2006-06-16 17:05:00,114.909,114.928,114.909,114.919,382399998.0
2006-06-16 17:06:00,114.932,114.94,114.929,114.929,217899999.0
2006-06-16 17:07:00,114.928,114.931,114.926,114.928,123199999.0
2006-06-16 17:08:00,114.917,114.918,114.905,114.905,147099996.0
2006-06-16 17:09:00,114.909,114.93,114.909,114.925,254000005.0
2006-06-16 17:10:00,114.928,114.946,114.916,114.938,289200002.0
2006-06-16 17:11:00,114.935,114.953,114.934,114.953,95999998.0
2006-06-16 17:12:00,114.957,114.957,114.936,114.938,324900003.0
2006-06-16 17:13:00,114.938,114.953,114.928,114.953,309799999.0
2006-06-16 17:14:00,114.947,114.955,114.943,114.95,302500001.0
2006-06-16 17:15:00,114.936,114.941,114.926,114.941,101400002.0
2006-06-16 17:16:00,114.948,114.968,114.948,114.968,243700006.0
2006-06-16 17:17:00,114.984,114.994,114.979,114.991,206200001.0
2006-06-16 17:18:00,114.983,114.983,114.973,114.982,98799999.0
2006-06-16 17:19:00,114.982,114.989,114.975,114.975,553300005.0
2006-06-16 17:20:00,114.992,115.002,114.985,114.996,34500000.0
2006-06-16 17:21:00,115.006,115.02,115.006,115.02,308499995.0
2006-06-16 17:22:00,115.027,115.055,115.027,115.055,118500002.0
2006-06-16 17:23:00,115.059,115.068,115.054,115.059,159400004.0
2006-06-16 17:24:00,115.067,115.071,115.06,115.071,312499999.0
2006-06-16 17:25:00,115.077,115.126,115.075,115.125,269999994.0
2006-06-16 17:26:00,115.121,115.121,115.089,115.089,181399996.0
2006-06-16 17:27:00,115.084,115.094,115.07,115.07,235699998.0
2006-06-16 17:28:00,115.072,115.072,115.047,115.047,348999997.0
2006-06-16 17:29:00,115.028,115.03,115.017,115.022,46600000.0
2006-06-16 17:30:00,115.022,115.036,115.013,115.036,268100002.0
2006-06-16 17:31:00,115.036,115.05,115.036,115.046,347499997.0
2006-06-16 17:32:00,115.028,115.028,114.999,115.017,164900003.0
2006-06-16 17:33:00,115.029,115.04,115.027,115.035,332400003.0
2006-06-16 17:34:00,115.047,115.063,115.022,115.063,202999999.0
2006-06-16 17:35:00,115.073,115.09,115.073,115.075,276600004.0
2006-06-16 17:36:00,115.073,115.077,115.061,115.068,312099998.0
2006-06-16 17:37:00,115.065,115.071,115.059,115.071,162899998.0
2006-06-16 17:38:00,115.083,115.101,115.083,115.097,157000002.0
2006-06-16 17:39:00,115.085,115.1,115.08,115.088,237000001.0
2006-06-16 17:40:00,115.077,115.086,115.077,115.084,150199997.0
2006-06-16 17:41:00,115.086,115.092,115.08,115.08,384500002.0
2006-06-16 17:42:00,115.084,115.107,115.084,115.107,253800004.0
2006-06-16 17:43:00,115.12,115.132,115.1,115.1,226299996.0
2006-06-16 17:44:00,115.112,115.123,115.111,115.12,166300003.0
2006-06-16 17:45:00,115.117,115.125,115.111,115.119,211899997.0
2006-06-16 17:46:00,115.116,115.116,115.1,115.107,199299996.0
2006-06-16 17:47:00,115.097,115.123,115.094,115.118,217499997.0
2006-06-16 17:48:00,115.12,115.133,115.116,115.116,265000006.0
2006-06-16 17:49:00,115.111,115.117,115.1,115.1,187700004.0
2006-06-16 17:50:00,115.103,115.115,115.103,115.105,343999997.0
2006-06-16 17:51:00,115.112,115.156,115.112,115.139,122700000.0
2006-06-16 17:52:00,115.141,115.151,115.134,115.135,218000002.0
2006-06-16 17:53:00,115.135,115.144,115.118,115.123,276800001.0
2006-06-16 17:54:00,115.121,115.135,115.121,115.132,138399996.0
2006-06-16 17:55:00,115.125,115.146,115.125,115.146,308599998.0
2006-06-16 17:56:00,115.153,115.154,115.13,115.131,446300001.0
2006-06-16 17:57:00,115.125,115.125,115.095,115.111,147000002.0
2006-06-16 17:58:00,115.12,115.127,115.107,115.11,304200003.0
2006-06-16 17:59:00,115.118,115.123,115.108,115.115,239700002.0
2006-06-16 18:00:00,115.111,115.141,115.111,115.137,247200001.0
2006-06-16 18:01:00,115.129,115.134,115.116,115.118,1913299988.0
2006-06-16 18:02:00,115.13,115.13,115.13,115.13,1881600021.0
2006-06-16 18:03:00,115.12,115.13,115.11,115.11,1881600021.0
2006-06-16 18:04:00,115.1,115.1,115.07,115.1,1881600021.0
2006-06-16 18:05:00,115.09,115.09,115.08,115.09,1881600021.0
2006-06-16 18:06:00,115.08,115.09,115.06,115.09,1881600021.0
2006-06-16 18:07:00,115.06,115.08,115.05,115.08,1881600021.0
2006-06-16 18:08:00,115.09,115.09,115.07,115.08,1881600021.0
2006-06-16 18:09:00,115.09,115.1,115.09,115.1,1881600021.0
2006-06-16 18:11:00,115.092,115.1,115.09,115.093,1881600021.0
2006-06-16 18:12:00,115.085,115.097,115.082,115.086,2053799989.0
2006-06-16 18:13:00,115.1,115.1,115.09,115.1,1876600009.0
2006-06-16 18:14:00,115.09,115.09,115.08,115.08,1876600009.0
2006-06-16 18:15:00,115.09,115.09,115.07,115.07,1876600009.0
2006-06-16 18:16:00,115.09,115.09,115.08,115.08,1876600009.0
2006-06-16 18:17:00,115.07,115.077,115.065,115.075,1876600009.0
2006-06-16 18:18:00,115.076,115.079,115.064,115.073,2006200002.0
2006-06-16 18:19:00,115.08,115.09,115.08,115.09,2117600000.0
2006-06-16 18:20:00,115.1,115.1,115.09,115.09,2117600000.0
2006-06-16 18:24:00,115.1,115.1,115.09,115.09,2117600000.0
2006-06-16 18:25:00,115.08,115.08,115.08,115.08,2117600000.0
2006-06-16 18:26:00,115.08,115.087,115.072,115.085,2117600000.0
2006-06-16 18:27:00,115.086,115.094,115.08,115.094,1706100008.0
2006-06-16 18:28:00,115.12,115.12,115.11,115.11,1944099998.0
2006-06-16 18:29:00,115.12,115.12,115.12,115.12,1944099998.0
2006-06-16 18:30:00,115.105,115.142,115.104,115.142,1944099998.0
2006-06-16 18:31:00,115.144,115.148,115.136,115.145,2057700008.0
2006-06-16 18:32:00,115.14,115.14,115.12,115.13,1960100001.0
2006-06-16 18:33:00,115.12,115.13,115.12,115.13,1960100001.0
2006-06-16 18:34:00,115.12,115.13,115.12,115.13,1960100001.0
2006-06-16 18:35:00,115.12,115.14,115.12,115.13,1960100001.0
2006-06-16 18:36:00,115.116,115.124,115.114,115.118,1960100001.0
2006-06-16 18:37:00,115.118,115.135,115.118,115.135,1368100000.0
2006-06-16 18:38:00,115.139,115.151,115.129,115.144,1296200011.0
2006-06-16 18:39:00,115.144,115.144,115.121,115.127,728899997.0
2006-06-16 18:40:00,115.123,115.123,115.096,115.096,1710899991.0
2006-06-16 18:41:00,115.096,115.112,115.096,115.11,1321600020.0
2006-06-16 18:42:00,115.117,115.12,115.101,115.108,1998400010.0
2006-06-16 18:43:00,115.104,115.116,115.102,115.113,1094299996.0
2006-06-16 18:44:00,115.111,115.111,115.099,115.099,698999997.0
2006-06-16 18:45:00,115.099,115.111,115.099,115.111,1652400005.0
2006-06-16 18:46:00,115.116,115.141,115.111,115.111,1797499997.0
2006-06-16 18:47:00,115.109,115.131,115.108,115.131,408100000.0
2006-06-16 18:48:00,115.135,115.154,115.128,115.152,1118800004.0
2006-06-16 18:49:00,115.153,115.171,115.153,115.16,1090200009.0
2006-06-16 18:50:00,115.159,115.159,115.136,115.137,1991299998.0
2006-06-16 18:51:00,115.136,115.136,115.114,115.122,1995699992.0
2006-06-16 18:52:00,115.123,115.123,115.112,115.115,1688700000.0
2006-06-16 18:53:00,115.123,115.131,115.12,115.12,1561100000.0
2006-06-16 18:54:00,115.123,115.137,115.121,115.135,2013699995.0
2006-06-16 18:55:00,115.135,115.146,115.134,115.14,1672200001.0
2006-06-16 18:56:00,115.138,115.146,115.138,115.142,349699997.0
2006-06-16 18:57:00,115.138,115.139,115.121,115.121,970399998.0
2006-06-16 18:58:00,115.12,115.124,115.115,115.117,1302199996.0
2006-06-16 18:59:00,115.117,115.135,115.117,115.131,1834499991.0
2006-06-16 19:00:00,115.127,115.127,115.116,115.121,804199990.0
2006-06-16 19:01:00,115.129,115.149,115.119,115.143,593400007.0
2006-06-16 19:02:00,115.145,115.155,115.133,115.151,651200001.0
2006-06-16 19:03:00,115.154,115.158,115.145,115.15,1850799993.0
2006-06-16 19:04:00,115.152,115.165,115.148,115.165,1001600013.0
2006-06-16 19:05:00,115.159,115.159,115.135,115.135,486900005.0
2006-06-16 19:06:00,115.127,115.137,115.12,115.128,1049400001.0
2006-06-16 19:07:00,115.14,115.15,115.13,115.15,1683599993.0
2006-06-16 19:08:00,115.135,115.135,115.121,115.128,1683599993.0
2006-06-16 19:09:00,115.126,115.127,115.12,115.12,730299997.0
2006-06-16 19:10:00,115.117,115.126,115.117,115.125,669899985.0
2006-06-16 19:11:00,115.119,115.119,115.098,115.098,756899999.0
2006-06-16 19:12:00,115.102,115.109,115.099,115.107,1179200001.0
2006-06-16 19:13:00,115.103,115.107,115.097,115.097,691299997.0
2006-06-16 19:14:00,115.097,115.105,115.093,115.097,762300006.0
2006-06-16 19:15:00,115.098,115.113,115.098,115.107,1968900001.0
2006-06-16 19:16:00,115.109,115.112,115.1,115.112,1011400001.0
2006-06-16 19:17:00,115.114,115.13,115.114,115.13,1216900008.0
2006-06-16 19:18:00,115.128,115.137,115.125,115.125,763200004.0
2006-06-16 19:19:00,115.125,115.134,115.119,115.133,1615499994.0
2006-06-16 19:20:00,115.137,115.148,115.134,115.145,824700008.0
2006-06-16 19:21:00,115.142,115.142,115.123,115.128,1282099994.0
2006-06-16 19:22:00,115.13,115.136,115.128,115.132,805000005.0
2006-06-16 19:23:00,115.13,115.15,115.13,115.14,1710699993.0
2006-06-16 19:24:00,115.146,115.146,115.131,115.136,1710699993.0
2006-06-16 19:25:00,115.135,115.15,115.135,115.141,1458199999.0
2006-06-16 19:26:00,115.15,115.15,115.15,115.15,2116400013.0
2006-06-16 19:27:00,115.132,115.135,115.124,115.13,2116400013.0
2006-06-16 19:28:00,115.123,115.133,115.123,115.127,1103199998.0
2006-06-16 19:29:00,115.131,115.134,115.13,115.134,716900001.0
2006-06-16 19:30:00,115.131,115.136,115.128,115.131,779400002.0
2006-06-16 19:31:00,115.13,115.13,115.122,115.122,1773900001.0
2006-06-16 19:32:00,115.125,115.133,115.123,115.133,1702700006.0
2006-06-16 19:33:00,115.134,115.134,115.123,115.124,1049099993.0
2006-06-16 19:34:00,115.122,115.133,115.119,115.133,1299300003.0
2006-06-16 19:35:00,115.133,115.133,115.122,115.13,1103600015.0
2006-06-16 19:36:00,115.12,115.134,115.12,115.13,516700007.0
2006-06-16 19:37:00,115.123,115.134,115.123,115.133,297700005.0
2006-06-16 19:38:00,115.134,115.134,115.125,115.129,849700001.0
2006-06-16 19:39:00,115.13,115.136,115.127,115.132,1074899997.0
2006-06-16 19:40:00,115.128,115.131,115.117,115.119,915400004.0
2006-06-16 19:41:00,115.113,115.12,115.11,115.12,996699993.0
2006-06-16 19:42:00,115.12,115.123,115.115,115.12,964799997.0
2006-06-16 19:43:00,115.12,115.12,115.115,115.115,477900002.0
2006-06-16 19:44:00,115.117,115.125,115.117,115.117,1036099983.0
2006-06-16 19:45:00,115.116,115.125,115.116,115.122,704299999.0
2006-06-16 19:46:00,115.122,115.122,115.102,115.11,1128699997.0
2006-06-16 19:47:00,115.108,115.115,115.105,115.107,499100003.0
2006-06-16 19:48:00,115.102,115.117,115.102,115.102,1406400000.0
2006-06-16 19:49:00,115.102,115.11,115.102,115.105,666500000.0
2006-06-16 19:50:00,115.1,115.1,115.078,115.078,896000003.0
2006-06-16 19:51:00,115.076,115.083,115.075,115.083,997800012.0
2006-06-16 19:52:00,115.085,115.085,115.076,115.081,945800004.0
2006-06-16 19:53:00,115.091,115.113,115.085,115.098,972600007.0
2006-06-16 19:54:00,115.1,115.1,115.09,115.092,1451499988.0
2006-06-16 19:55:00,115.089,115.102,115.088,115.102,690400011.0
2006-06-16 19:56:00,115.104,115.109,115.093,115.093,747599997.0
2006-06-16 19:57:00,115.092,115.097,115.085,115.087,504300001.0
2006-06-16 19:58:00,115.085,115.087,115.075,115.077,1585400009.0
2006-06-16 19:59:00,115.08,115.083,115.075,115.083,1074900002.0
2006-06-16 20:00:00,115.086,115.088,115.078,115.08,350999998.0
2006-06-16 20:01:00,115.08,115.088,115.074,115.085,583799995.0
2006-06-16 20:02:00,115.08,115.088,115.08,115.083,1495800013.0
2006-06-16 20:03:00,115.08,115.08,115.075,115.08,757299990.0
2006-06-16 20:04:00,115.08,115.086,115.072,115.083,690700001.0
2006-06-16 20:05:00,115.076,115.086,115.065,115.068,1008600012.0
2006-06-16 20:06:00,115.063,115.09,115.063,115.09,1693199988.0
2006-06-16 20:07:00,115.09,115.102,115.09,115.102,818999998.0
2006-06-16 20:08:00,115.1,115.105,115.096,115.098,921400004.0
2006-06-16 20:09:00,115.09,115.095,115.085,115.09,1161300003.0
2006-06-16 20:10:00,115.095,115.095,115.09,115.09,930500003.0
2006-06-16 20:11:00,115.09,115.097,115.087,115.095,1676800007.0
2006-06-16 20:12:00,115.09,115.09,115.09,115.09,1094699995.0
2006-06-16 20:13:00,115.089,115.097,115.083,115.091,1094699995.0
2006-06-16 20:14:00,115.098,115.104,115.09,115.1,1023300004.0
2006-06-16 20:15:00,115.103,115.118,115.103,115.113,1607700009.0
2006-06-16 20:16:00,115.113,115.118,115.108,115.118,906299998.0
2006-06-16 20:17:00,115.118,115.118,115.108,115.108,867099989.0
2006-06-16 20:18:00,115.111,115.119,115.111,115.116,255200004.0
2006-06-16 20:19:00,115.115,115.118,115.107,115.118,1105900000.0
2006-06-16 20:20:00,115.114,115.122,115.114,115.121,971800014.0
2006-06-16 20:21:00,115.117,115.117,115.102,115.102,1463000006.0
2006-06-16 20:22:00,115.102,115.127,115.102,115.113,1351999989.0
2006-06-16 20:23:00,115.113,115.122,115.112,115.12,564800000.0
2006-06-16 20:24:00,115.123,115.139,115.123,115.13,644700005.0
2006-06-16 20:25:00,115.14,115.145,115.123,115.13,696199999.0
2006-06-16 20:26:00,115.126,115.126,115.113,115.122,922900006.0
2006-06-16 20:27:00,115.127,115.13,115.123,115.13,1242800007.0
2006-06-16 20:28:00,115.14,115.14,115.13,115.14,1710600006.0
2006-06-16 20:29:00,115.13,115.14,115.1,115.11,1710600006.0
2006-06-16 20:30:00,115.12,115.12,115.08,115.08,1710600006.0
2006-06-16 20:31:00,115.065,115.082,115.053,115.062,1710600006.0
2006-06-16 20:32:00,115.06,115.06,115.05,115.05,513800006.0
2006-06-16 20:33:00,115.052,115.052,115.028,115.028,513800006.0
2006-06-16 20:34:00,115.023,115.023,115.014,115.02,479499996.0
2006-06-16 20:35:00,115.02,115.028,115.014,115.028,780399998.0
2006-06-16 20:36:00,115.032,115.045,115.032,115.043,243300000.0
2006-06-16 20:37:00,115.045,115.047,115.005,115.011,377800002.0
2006-06-16 20:38:00,115.011,115.041,114.976,115.035,1035900001.0
2006-06-16 20:39:00,115.037,115.038,115.003,115.021,1230900004.0
2006-06-16 20:40:00,115.03,115.04,115.02,115.04,1210600005.0
2006-06-16 20:41:00,115.035,115.035,114.989,115.015,1210600005.0
2006-06-16 20:42:00,115.008,115.012,115.001,115.005,884700000.0
2006-06-16 20:43:00,115.004,115.013,114.999,115.013,1453100010.0
2006-06-16 20:44:00,115.015,115.015,115.005,115.011,1825400005.0
2006-06-16 20:45:00,115.012,115.018,115.007,115.01,1063399996.0
2006-06-16 20:46:00,115.019,115.042,115.019,115.042,1185000004.0
2006-06-16 20:47:00,115.043,115.043,115.029,115.036,1904800015.0
2006-06-16 20:48:00,115.037,115.045,115.034,115.045,1228800010.0
2006-06-16 20:49:00,115.047,115.054,115.042,115.05,1352300002.0
2006-06-16 20:50:00,115.05,115.053,115.039,115.04,1651700001.0
2006-06-16 20:51:00,115.04,115.052,115.04,115.05,701799990.0
2006-06-16 20:52:00,115.06,115.074,115.057,115.065,99400000.0
2006-06-16 20:53:00,115.07,115.073,115.063,115.07,1406400000.0
2006-06-16 20:54:00,115.07,115.075,115.067,115.075,450700002.0
2006-06-16 20:55:00,115.079,115.083,115.072,115.072,1656500000.0
2006-06-16 20:56:00,115.077,115.095,115.077,115.093,747500007.0
2006-06-16 20:57:00,115.099,115.116,115.096,115.096,1793900012.0
2006-06-16 20:58:00,115.11,115.11,115.11,115.11,1490500012.0
2006-06-16 20:59:00,115.1,115.1,115.1,115.1,1490500012.0
2006-06-16 21:00:00,115.1,115.104,115.092,115.101,1490500012.0
2006-06-16 21:01:00,115.103,115.103,115.09,115.09,1335200008.0
2006-06-16 21:02:00,115.087,115.092,115.075,115.082,637999999.0
2006-06-16 21:03:00,115.086,115.098,115.086,115.09,909700012.0
2006-06-16 21:04:00,115.09,115.097,115.09,115.092,507699996.0
2006-06-16 21:05:00,115.09,115.094,115.087,115.087,662200002.0
2006-06-16 21:06:00,115.082,115.085,115.066,115.074,710999998.0
2006-06-16 21:07:00,115.079,115.088,115.076,115.082,1482100012.0
2006-06-16 21:08:00,115.079,115.082,115.068,115.076,615800003.0
2006-06-16 21:09:00,115.071,115.082,115.07,115.082,464800006.0
2006-06-16 21:10:00,115.087,115.087,115.08,115.085,486099999.0
2006-06-16 21:11:00,115.089,115.098,115.089,115.098,181700003.0
2006-06-16 21:12:00,115.098,115.109,115.098,115.105,603700009.0
2006-06-16 21:13:00,115.103,115.119,115.103,115.107,689699994.0
2006-06-16 21:14:00,115.11,115.11,115.1,115.105,1527700008.0
2006-06-16 21:15:00,115.105,115.131,115.105,115.11,1517800006.0
2006-06-16 21:16:00,115.108,115.128,115.108,115.125,874200002.0
2006-06-16 21:17:00,115.123,115.137,115.113,115.128,1691400009.0
2006-06-16 21:18:00,115.127,115.134,115.113,115.134,1071799997.0
2006-06-16 21:19:00,115.132,115.151,115.132,115.148,1051200018.0
2006-06-16 21:20:00,115.147,115.147,115.113,115.12,1511099998.0
2006-06-16 21:21:00,115.122,115.13,115.119,115.125,945499996.0
2006-06-16 21:22:00,115.127,115.134,115.117,115.12,1966200005.0
2006-06-16 21:23:00,115.12,115.121,115.11,115.112,804799998.0
2006-06-16 21:24:00,115.11,115.117,115.104,115.105,1506100006.0
2006-06-16 21:25:00,115.112,115.121,115.108,115.118,1465000010.0
2006-06-16 21:26:00,115.122,115.138,115.122,115.128,946800006.0
2006-06-16 21:27:00,115.123,115.131,115.118,115.128,836200006.0
2006-06-16 21:28:00,115.125,115.136,115.111,115.135,393900006.0
2006-06-16 21:29:00,115.143,115.156,115.134,115.146,794700007.0
2006-06-16 21:30:00,115.152,115.165,115.149,115.149,952800003.0
2006-06-16 21:31:00,115.148,115.148,115.129,115.129,296099998.0
2006-06-16 21:32:00,115.136,115.143,115.133,115.133,1090199985.0
2006-06-16 21:33:00,115.126,115.132,115.123,115.123,395300007.0
2006-06-16 21:34:00,115.12,115.125,115.114,115.12,544200004.0
2006-06-16 21:35:00,115.123,115.123,115.11,115.11,379499995.0
2006-06-16 21:36:00,115.11,115.11,115.105,115.108,410100001.0
2006-06-16 21:37:00,115.11,115.115,115.11,115.11,544800006.0
2006-06-16 21:38:00,115.11,115.11,115.102,115.102,187399997.0
2006-06-16 21:39:00,115.105,115.113,115.102,115.106,545999999.0
2006-06-16 21:40:00,115.108,115.113,115.104,115.11,800800004.0
2006-06-16 21:41:00,115.109,115.118,115.099,115.118,677800007.0
2006-06-16 21:42:00,115.116,115.132,115.103,115.114,1153499996.0
2006-06-16 21:43:00,115.112,115.115,115.102,115.11,491000000.0
2006-06-16 21:44:00,115.115,115.115,115.102,115.107,1382700003.0
2006-06-16 21:45:00,115.105,115.112,115.1,115.105,682499988.0
2006-06-16 21:46:00,115.1,115.112,115.099,115.112,884899993.0
2006-06-16 21:47:00,115.11,115.115,115.103,115.11,707200001.0
2006-06-16 21:48:00,115.115,115.13,115.115,115.122,905300007.0
2006-06-16 21:49:00,115.127,115.137,115.124,115.135,429499995.0
2006-06-16 21:50:00,115.135,115.137,115.132,115.135,221899996.0
2006-06-16 21:51:00,115.132,115.132,115.101,115.105,399300002.0
2006-06-16 21:52:00,115.108,115.117,115.107,115.116,271199998.0
2006-06-16 21:53:00,115.112,115.114,115.098,115.102,520599999.0
2006-06-16 21:54:00,115.095,115.111,115.095,115.101,745899986.0
2006-06-16 21:55:00,115.099,115.11,115.099,115.11,240800001.0
2006-06-16 21:56:00,115.114,115.118,115.103,115.112,626899997.0
2006-06-16 21:57:00,115.113,115.113,115.104,115.108,230800003.0
2006-06-16 21:58:00,115.108,115.115,115.108,115.115,106800002.0
2006-06-16 21:59:00,115.115,115.115,115.105,115.11,546299997.0
2006-06-16 22:00:00,115.108,115.116,115.1,115.1,1133400003.0
2006-06-16 22:01:00,115.101,115.112,115.095,115.112,1335099996.0
2006-06-16 22:02:00,115.11,115.115,115.105,115.11,721899998.0
2006-06-16 22:03:00,115.107,115.115,115.105,115.105,319399995.0
2006-06-16 22:04:00,115.105,115.116,115.101,115.112,706500005.0
2006-06-16 22:05:00,115.122,115.129,115.122,115.125,353799997.0
2006-06-16 22:06:00,115.12,115.12,115.12,115.12,134999998.0
2006-06-16 22:07:00,115.12,115.128,115.119,115.128,304200005.0
2006-06-16 22:08:00,115.125,115.129,115.117,115.118,362400006.0
2006-06-16 22:09:00,115.131,115.133,115.129,115.13,126600000.0
2006-06-16 22:10:00,115.129,115.129,115.109,115.115,213200003.0
2006-06-16 22:11:00,115.108,115.109,115.09,115.105,588500001.0
2006-06-16 22:12:00,115.108,115.11,115.105,115.11,234899999.0
2006-06-16 22:13:00,115.109,115.117,115.097,115.117,450099996.0
2006-06-16 22:14:00,115.123,115.133,115.123,115.124,356000001.0
2006-06-16 22:15:00,115.13,115.136,115.127,115.131,253599999.0
2006-06-16 22:16:00,115.128,115.131,115.115,115.115,727299990.0
2006-06-16 22:17:00,115.119,115.127,115.113,115.127,285600002.0
2006-06-16 22:18:00,115.131,115.14,115.127,115.13,538000005.0
2006-06-16 22:19:00,115.13,115.138,115.13,115.135,397600000.0
2006-06-16 22:20:00,115.135,115.135,115.132,115.133,237599997.0
2006-06-16 22:21:00,115.133,115.133,115.118,115.123,190699997.0
2006-06-16 22:22:00,115.121,115.124,115.121,115.121,234300001.0
2006-06-16 22:23:00,115.122,115.124,115.12,115.12,138599999.0
2006-06-16 22:24:00,115.128,115.138,115.123,115.125,285299996.0
2006-06-16 22:25:00,115.13,115.13,115.123,115.13,266200004.0
2006-06-16 22:26:00,115.127,115.141,115.127,115.13,181900000.0
2006-06-16 22:27:00,115.136,115.14,115.128,115.14,918899992.0
2006-06-16 22:28:00,115.139,115.139,115.124,115.135,379200002.0
2006-06-16 22:29:00,115.127,115.127,115.117,115.117,137700002.0
2006-06-16 22:30:00,115.127,115.133,115.127,115.132,311400004.0
2006-06-16 22:31:00,115.135,115.14,115.133,115.137,232000003.0
2006-06-16 22:32:00,115.135,115.135,115.13,115.135,562800007.0
2006-06-16 22:33:00,115.138,115.138,115.127,115.133,577700001.0
2006-06-16 22:34:00,115.128,115.139,115.123,115.125,1030599993.0
2006-06-16 22:35:00,115.13,115.135,115.13,115.13,355399996.0
2006-06-16 22:36:00,115.13,115.138,115.126,115.134,1137400003.0
2006-06-16 22:37:00,115.136,115.144,115.136,115.144,176600000.0
2006-06-16 22:38:00,115.155,115.156,115.15,115.15,272299996.0
2006-06-16 22:39:00,115.15,115.155,115.15,115.155,238600001.0
2006-06-16 22:40:00,115.158,115.164,115.153,115.153,530200002.0
2006-06-16 22:41:00,115.159,115.163,115.158,115.159,156400002.0
2006-06-16 22:42:00,115.155,115.16,115.155,115.155,280299997.0
2006-06-16 22:43:00,115.153,115.16,115.15,115.153,373500000.0
2006-06-16 22:44:00,115.155,115.159,115.152,115.152,268999999.0
2006-06-16 22:45:00,115.155,115.155,115.145,115.148,368300004.0
2006-06-16 22:46:00,115.155,115.164,115.155,115.156,271099999.0
2006-06-16 22:47:00,115.167,115.167,115.154,115.154,264900005.0
2006-06-16 22:48:00,115.154,115.158,115.144,115.144,321000003.0
2006-06-16 22:49:00,115.156,115.16,115.153,115.16,262300002.0
2006-06-16 22:50:00,115.155,115.16,115.15,115.15,582399998.0
2006-06-16 22:51:00,115.159,115.167,115.159,115.16,312200005.0
2006-06-16 22:52:00,115.156,115.172,115.156,115.156,149700003.0
2006-06-16 22:53:00,115.163,115.18,115.161,115.163,445600002.0
2006-06-16 22:54:00,115.163,115.166,115.155,115.162,164600001.0
2006-06-16 22:55:00,115.163,115.163,115.155,115.155,278600001.0
2006-06-16 22:56:00,115.156,115.173,115.155,115.169,230399999.0
2006-06-16 22:57:00,115.168,115.173,115.16,115.16,362800005.0
2006-06-16 22:58:00,115.163,115.176,115.157,115.172,121499999.0
2006-06-16 22:59:00,115.16,115.165,115.15,115.155,409699998.0
2006-06-18 23:00:00,115.155,115.178,115.155,115.17,327999999.0
2006-06-18 23:01:00,115.175,115.175,115.168,115.17,147000002.0
2006-06-18 23:02:00,115.17,115.17,115.114,115.114,159500000.0
2006-06-18 23:03:00,115.1,115.1,115.088,115.088,268199999.0
2006-06-18 23:04:00,115.097,115.104,115.092,115.092,159099997.0
2006-06-18 23:05:00,115.097,115.1,115.093,115.093,158099996.0
2006-06-18 23:06:00,115.084,115.084,115.052,115.052,112300001.0
2006-06-18 23:07:00,115.058,115.099,115.058,115.095,132100001.0
2006-06-18 23:08:00,115.102,115.121,115.102,115.105,357300005.0
2006-06-18 23:09:00,115.106,115.106,115.099,115.099,141299999.0
2006-06-18 23:10:00,115.1,115.103,115.095,115.095,254599998.0
2006-06-18 23:11:00,115.103,115.109,115.103,115.104,272499998.0
2006-06-18 23:12:00,115.102,115.11,115.1,115.11,144500000.0
2006-06-18 23:13:00,115.106,115.112,115.106,115.108,160800001.0
2006-06-18 23:14:00,115.105,115.11,115.102,115.102,188200005.0
2006-06-18 23:15:00,115.099,115.109,115.093,115.093,210500003.0
2006-06-18 23:16:00,115.085,115.093,115.083,115.083,182499999.0
2006-06-18 23:17:00,115.083,115.087,115.07,115.07,214999999.0
2006-06-18 23:18:00,115.078,115.105,115.078,115.105,284199997.0
2006-06-18 23:19:00,115.107,115.119,115.107,115.116,293699999.0
2006-06-18 23:20:00,115.113,115.12,115.111,115.12,50800000.0
2006-06-18 23:21:00,115.122,115.122,115.114,115.118,189099998.0
2006-06-18 23:22:00,115.131,115.179,115.131,115.177,264399994.0
2006-06-18 23:23:00,115.181,115.181,115.17,115.17,194499996.0
2006-06-18 23:24:00,115.172,115.172,115.152,115.152,230800002.0
2006-06-18 23:25:00,115.154,115.175,115.154,115.175,146100000.0
2006-06-18 23:26:00,115.167,115.173,115.167,115.172,245500000.0
2006-06-18 23:27:00,115.167,115.168,115.157,115.165,187100000.0
2006-06-18 23:28:00,115.167,115.183,115.167,115.179,242399998.0
2006-06-18 23:29:00,115.18,115.18,115.167,115.167,194099999.0
2006-06-18 23:30:00,115.17,115.173,115.168,115.173,111000001.0
2006-06-18 23:31:00,115.175,115.175,115.166,115.17,197799999.0
2006-06-18 23:32:00,115.159,115.166,115.154,115.165,134200000.0
2006-06-18 23:33:00,115.165,115.165,115.155,115.16,117500000.0
2006-06-18 23:34:00,115.16,115.166,115.153,115.166,265199995.0
2006-06-18 23:35:00,115.167,115.169,115.161,115.161,185700004.0
2006-06-18 23:36:00,115.165,115.17,115.16,115.167,269400000.0
2006-06-18 23:37:00,115.164,115.176,115.159,115.176,204399995.0
2006-06-18 23:38:00,115.175,115.185,115.171,115.177,312100006.0
2006-06-18 23:39:00,115.178,115.187,115.175,115.179,233100001.0
2006-06-18 23:40:00,115.175,115.181,115.168,115.176,344700002.0
2006-06-18 23:41:00,115.177,115.183,115.169,115.183,230099996.0
2006-06-18 23:42:00,115.18,115.185,115.177,115.185,134099999.0
2006-06-18 23:43:00,115.178,115.19,115.178,115.183,135699998.0
2006-06-18 23:44:00,115.175,115.185,115.174,115.175,199699998.0
2006-06-18 23:45:00,115.179,115.179,115.162,115.162,385600000.0
2006-06-18 23:46:00,115.17,115.17,115.163,115.164,360199997.0
2006-06-18 23:47:00,115.164,115.173,115.164,115.173,108300002.0
2006-06-18 23:48:00,115.175,115.175,115.165,115.175,330799996.0
2006-06-18 23:49:00,115.179,115.195,115.179,115.187,303000004.0
2006-06-18 23:50:00,115.189,115.202,115.189,115.202,159100002.0
2006-06-18 23:51:00,115.2,115.205,115.195,115.195,167499998.0
2006-06-18 23:52:00,115.205,115.205,115.197,115.197,133400001.0
2006-06-18 23:53:00,115.204,115.208,115.2,115.208,240200001.0
2006-06-18 23:54:00,115.215,115.218,115.208,115.208,274799996.0
2006-06-18 23:55:00,115.21,115.215,115.205,115.215,133799997.0
2006-06-18 23:56:00,115.218,115.218,115.207,115.21,417899994.0
2006-06-18 23:57:00,115.21,115.218,115.21,115.21,147600000.0
2006-06-18 23:58:00,115.215,115.215,115.208,115.208,107100000.0
2006-06-18 23:59:00,115.216,115.222,115.207,115.207,249700001.0
2006-06-19 00:00:00,115.211,115.211,115.195,115.205,180200000.0
2006-06-19 00:01:00,115.207,115.211,115.205,115.207,297200000.0
2006-06-19 00:02:00,115.2,115.205,115.2,115.205,215800001.0
2006-06-19 00:03:00,115.205,115.205,115.2,115.2,141199999.0
2006-06-19 00:04:00,115.201,115.213,115.201,115.209,244200000.0
2006-06-19 00:05:00,115.215,115.218,115.208,115.218,204599997.0
2006-06-19 00:06:00,115.21,115.215,115.208,115.215,120299996.0
2006-06-19 00:07:00,115.215,115.218,115.21,115.215,58700000.0
2006-06-19 00:08:00,115.215,115.215,115.205,115.207,155999996.0
2006-06-19 00:09:00,115.21,115.213,115.2,115.213,457399993.0
2006-06-19 00:10:00,115.213,115.213,115.197,115.206,181099995.0
2006-06-19 00:11:00,115.202,115.205,115.195,115.2,210899999.0
2006-06-19 00:12:00,115.198,115.205,115.198,115.205,177900005.0
2006-06-19 00:13:00,115.2,115.215,115.2,115.213,354300004.0
2006-06-19 00:14:00,115.213,115.213,115.2,115.2,244500002.0
2006-06-19 00:15:00,115.205,115.205,115.197,115.205,78299999.0
2006-06-19 00:16:00,115.205,115.214,115.205,115.208,216300006.0
2006-06-19 00:17:00,115.207,115.215,115.207,115.208,121500000.0
2006-06-19 00:18:00,115.215,115.218,115.21,115.212,176000004.0
2006-06-19 00:19:00,115.217,115.263,115.217,115.259,217299996.0
2006-06-19 00:20:00,115.265,115.265,115.243,115.261,240699996.0
2006-06-19 00:21:00,115.264,115.286,115.258,115.26,401200002.0
2006-06-19 00:22:00,115.255,115.27,115.254,115.267,340200000.0
2006-06-19 00:23:00,115.276,115.282,115.276,115.28,107300000.0
2006-06-19 00:24:00,115.275,115.285,115.272,115.272,305400004.0
2006-06-19 00:25:00,115.274,115.287,115.274,115.284,163499999.0
2006-06-19 00:26:00,115.281,115.281,115.265,115.277,248000002.0
2006-06-19 00:27:00,115.283,115.287,115.27,115.278,357399996.0
2006-06-19 00:28:00,115.286,115.291,115.282,115.287,149400004.0
2006-06-19 00:29:00,115.285,115.285,115.278,115.285,189000002.0
2006-06-19 00:30:00,115.287,115.291,115.275,115.278,241999996.0
2006-06-19 00:31:00,115.272,115.28,115.265,115.274,409100007.0
2006-06-19 00:32:00,115.275,115.275,115.265,115.265,214100004.0
2006-06-19 00:33:00,115.277,115.293,115.275,115.293,289100002.0
2006-06-19 00:34:00,115.295,115.295,115.295,115.295,71000000.0
2006-06-19 00:35:00,115.298,115.312,115.295,115.298,265699996.0
2006-06-19 00:36:00,115.292,115.292,115.285,115.287,154899998.0
2006-06-19 00:37:00,115.293,115.293,115.275,115.281,364299990.0
2006-06-19 00:38:00,115.282,115.283,115.28,115.28,201499998.0
2006-06-19 00:39:00,115.283,115.285,115.278,115.285,221100001.0
2006-06-19 00:40:00,115.288,115.288,115.28,115.282,124100002.0
2006-06-19 00:41:00,115.285,115.288,115.282,115.285,114700000.0
2006-06-19 00:42:00,115.283,115.283,115.267,115.28,274400004.0
2006-06-19 00:43:00,115.29,115.317,115.29,115.294,465499998.0
2006-06-19 00:44:00,115.289,115.311,115.289,115.305,160100004.0
2006-06-19 00:45:00,115.31,115.313,115.298,115.313,193399998.0
2006-06-19 00:46:00,115.335,115.356,115.335,115.35,204100002.0
2006-06-19 00:47:00,115.358,115.361,115.357,115.357,70300000.0
2006-06-19 00:48:00,115.352,115.352,115.343,115.348,123900001.0
2006-06-19 00:49:00,115.344,115.353,115.343,115.353,116800002.0
2006-06-19 00:50:00,115.355,115.359,115.339,115.342,357200000.0
2006-06-19 00:51:00,115.336,115.349,115.334,115.337,231399999.0
2006-06-19 00:52:00,115.34,115.353,115.34,115.347,279299997.0
2006-06-19 00:53:00,115.35,115.35,115.345,115.348,440800004.0
2006-06-19 00:54:00,115.351,115.354,115.35,115.35,156200002.0
2006-06-19 00:55:00,115.35,115.355,115.35,115.355,204800000.0
2006-06-19 00:56:00,115.35,115.355,115.348,115.348,255799999.0
2006-06-19 00:57:00,115.346,115.363,115.346,115.358,326500003.0
2006-06-19 00:58:00,115.362,115.362,115.351,115.354,247900006.0
2006-06-19 00:59:00,115.356,115.362,115.352,115.352,303500004.0
2006-06-19 01:00:00,115.349,115.36,115.349,115.36,64299999.0
2006-06-19 01:01:00,115.361,115.361,115.337,115.342,289399999.0
2006-06-19 01:02:00,115.337,115.338,115.33,115.332,283799993.0
2006-06-19 01:03:00,115.33,115.337,115.324,115.327,203300004.0
2006-06-19 01:04:00,115.327,115.337,115.322,115.337,221799998.0
2006-06-19 01:05:00,115.331,115.344,115.328,115.333,387499996.0
2006-06-19 01:06:00,115.344,115.344,115.337,115.343,322800000.0
2006-06-19 01:07:00,115.34,115.348,115.34,115.348,251799998.0
2006-06-19 01:08:00,115.341,115.353,115.339,115.348,416399994.0
2006-06-19 01:09:00,115.348,115.348,115.331,115.331,273599993.0
2006-06-19 01:10:00,115.335,115.338,115.33,115.33,371299999.0
2006-06-19 01:11:00,115.33,115.335,115.326,115.335,162399999.0
2006-06-19 01:12:00,115.33,115.331,115.324,115.327,256799996.0
2006-06-19 01:13:00,115.316,115.321,115.316,115.321,160699996.0
2006-06-19 01:14:00,115.324,115.324,115.323,115.324,68899998.0
2006-06-19 01:15:00,115.33,115.335,115.323,115.323,189099998.0
2006-06-19 01:16:00,115.33,115.337,115.312,115.312,259199998.0
2006-06-19 01:17:00,115.306,115.313,115.303,115.313,282900001.0
2006-06-19 01:18:00,115.317,115.318,115.308,115.315,191700002.0
2006-06-19 01:19:00,115.308,115.32,115.3,115.308,138800000.0
2006-06-19 01:20:00,115.301,115.301,115.279,115.279,320600002.0
2006-06-19 01:21:00,115.28,115.286,115.266,115.271,266999997.0
2006-06-19 01:22:00,115.267,115.27,115.261,115.268,288399997.0
2006-06-19 01:23:00,115.278,115.286,115.278,115.286,143199995.0
2006-06-19 01:24:00,115.29,115.291,115.279,115.279,200899998.0
2006-06-19 01:25:00,115.278,115.303,115.278,115.296,246300000.0
2006-06-19 01:26:00,115.29,115.29,115.276,115.282,248400001.0
2006-06-19 01:27:00,115.298,115.298,115.292,115.298,143400000.0
2006-06-19 01:28:00,115.292,115.323,115.292,115.323,252500001.0
2006-06-19 01:29:00,115.321,115.324,115.315,115.322,207600000.0
2006-06-19 01:30:00,115.313,115.336,115.313,115.336,168600000.0
2006-06-19 01:31:00,115.342,115.35,115.332,115.337,219299996.0
2006-06-19 01:32:00,115.333,115.342,115.333,115.341,258099999.0
2006-06-19 01:33:00,115.343,115.351,115.343,115.35,350499999.0
2006-06-19 01:34:00,115.345,115.35,115.34,115.345,199199998.0
2006-06-19 01:35:00,115.349,115.352,115.34,115.352,259400004.0
2006-06-19 01:36:00,115.344,115.344,115.32,115.324,145000003.0
2006-06-19 01:37:00,115.325,115.333,115.325,115.328,109700000.0
2006-06-19 01:38:00,115.333,115.333,115.317,115.327,233700001.0
2006-06-19 01:39:00,115.313,115.325,115.313,115.322,66200000.0
2006-06-19 01:40:00,115.325,115.33,115.319,115.319,112900003.0
2006-06-19 01:41:00,115.33,115.333,115.324,115.327,477699998.0
2006-06-19 01:42:00,115.33,115.332,115.327,115.327,172100003.0
2006-06-19 01:43:00,115.318,115.326,115.315,115.323,318399997.0
2006-06-19 01:44:00,115.319,115.343,115.319,115.341,346000003.0
2006-06-19 01:45:00,115.341,115.344,115.337,115.344,268500002.0
2006-06-19 01:46:00,115.342,115.35,115.333,115.35,136200001.0
2006-06-19 01:47:00,115.352,115.361,115.35,115.355,221199998.0
2006-06-19 01:48:00,115.361,115.372,115.353,115.37,315899997.0
2006-06-19 01:49:00,115.369,115.383,115.369,115.377,123399998.0
2006-06-19 01:50:00,115.38,115.387,115.369,115.369,311600001.0
2006-06-19 01:51:00,115.367,115.367,115.341,115.346,276900001.0
2006-06-19 01:52:00,115.342,115.346,115.33,115.33,161299997.0
2006-06-19 01:53:00,115.326,115.328,115.314,115.328,360800003.0
2006-06-19 01:54:00,115.333,115.347,115.327,115.347,294200000.0
2006-06-19 01:55:00,115.351,115.359,115.339,115.358,378600007.0
2006-06-19 01:56:00,115.339,115.339,115.325,115.326,203600001.0
2006-06-19 01:57:00,115.317,115.317,115.296,115.307,153399998.0
2006-06-19 01:58:00,115.301,115.307,115.293,115.305,244199996.0
2006-06-19 01:59:00,115.307,115.313,115.301,115.302,347499998.0
2006-06-19 02:00:00,115.304,115.317,115.3,115.317,204699996.0
2006-06-19 02:01:00,115.318,115.335,115.318,115.335,211499995.0
2006-06-19 02:02:00,115.333,115.34,115.324,115.327,285000004.0
2006-06-19 02:03:00,115.319,115.334,115.315,115.329,236700000.0
2006-06-19 02:04:00,115.329,115.329,115.307,115.307,327700005.0
2006-06-19 02:05:00,115.311,115.318,115.307,115.31,275799998.0
2006-06-19 02:06:00,115.317,115.318,115.31,115.31,147900000.0
2006-06-19 02:07:00,115.303,115.322,115.303,115.322,151599998.0
2006-06-19 02:08:00,115.322,115.322,115.315,115.315,198799998.0
2006-06-19 02:09:00,115.322,115.333,115.322,115.327,295300000.0
2006-06-19 02:10:00,115.32,115.326,115.313,115.314,301300000.0
2006-06-19 02:11:00,115.313,115.313,115.301,115.301,305600001.0
2006-06-19 02:12:00,115.306,115.313,115.304,115.313,296500004.0
2006-06-19 02:13:00,115.312,115.324,115.312,115.318,228400001.0
2006-06-19 02:14:00,115.322,115.336,115.322,115.33,191200002.0
2006-06-19 02:15:00,115.329,115.33,115.315,115.315,135500000.0
2006-06-19 02:16:00,115.313,115.314,115.302,115.302,235300000.0
2006-06-19 02:17:00,115.297,115.297,115.28,115.28,186599999.0
2006-06-19 02:18:00,115.268,115.288,115.268,115.286,381600000.0
2006-06-19 02:19:00,115.28,115.305,115.28,115.305,162400004.0
2006-06-19 02:20:00,115.309,115.319,115.305,115.317,240100002.0
2006-06-19 02:21:00,115.318,115.324,115.317,115.322,246799993.0
2006-06-19 02:22:00,115.322,115.328,115.321,115.328,249199998.0
2006-06-19 02:23:00,115.329,115.35,115.329,115.345,241699999.0
2006-06-19 02:24:00,115.35,115.359,115.344,115.359,171900000.0
2006-06-19 02:25:00,115.364,115.37,115.363,115.367,202900005.0
2006-06-19 02:26:00,115.362,115.362,115.346,115.346,257500005.0
2006-06-19 02:27:00,115.348,115.351,115.341,115.35,416499999.0
2006-06-19 02:28:00,115.346,115.361,115.346,115.353,150500004.0
2006-06-19 02:29:00,115.363,115.363,115.355,115.355,267399995.0
2006-06-19 02:30:00,115.358,115.364,115.331,115.364,220400006.0
2006-06-19 02:31:00,115.378,115.387,115.364,115.364,310100003.0
2006-06-19 02:32:00,115.359,115.363,115.351,115.363,138900001.0
2006-06-19 02:33:00,115.363,115.373,115.355,115.369,288599994.0
2006-06-19 02:34:00,115.379,115.39,115.378,115.378,334600005.0
2006-06-19 02:35:00,115.375,115.381,115.367,115.37,288799995.0
2006-06-19 02:36:00,115.365,115.369,115.361,115.369,167299998.0
2006-06-19 02:37:00,115.365,115.369,115.362,115.362,83800000.0
2006-06-19 02:38:00,115.36,115.369,115.357,115.365,197200001.0
2006-06-19 02:39:00,115.362,115.366,115.36,115.36,90399997.0
2006-06-19 02:40:00,115.367,115.391,115.367,115.377,399000001.0
2006-06-19 02:41:00,115.384,115.384,115.373,115.373,186000001.0
2006-06-19 02:42:00,115.374,115.389,115.373,115.38,340000000.0
2006-06-19 02:43:00,115.38,115.38,115.354,115.362,170099999.0
2006-06-19 02:44:00,115.365,115.374,115.365,115.374,143699998.0
2006-06-19 02:45:00,115.372,115.377,115.36,115.373,346399994.0
2006-06-19 02:46:00,115.371,115.373,115.369,115.373,82500000.0
2006-06-19 02:47:00,115.376,115.392,115.376,115.392,347499999.0
2006-06-19 02:48:00,115.393,115.393,115.382,115.382,363800001.0
2006-06-19 02:49:00,115.387,115.392,115.38,115.392,261100005.0
2006-06-19 02:50:00,115.39,115.412,115.389,115.412,218000004.0
2006-06-19 02:51:00,115.417,115.422,115.412,115.412,408300003.0
2006-06-19 02:52:00,115.417,115.421,115.41,115.41,275000006.0
2006-06-19 02:53:00,115.413,115.43,115.413,115.426,282599995.0
2006-06-19 02:54:00,115.425,115.448,115.406,115.406,246599995.0
2006-06-19 02:55:00,115.411,115.421,115.41,115.421,120599999.0
2006-06-19 02:56:00,115.417,115.445,115.415,115.443,194300005.0
2006-06-19 02:57:00,115.44,115.44,115.426,115.426,234999994.0
2006-06-19 02:58:00,115.439,115.448,115.439,115.448,92600002.0
2006-06-19 02:59:00,115.451,115.451,115.441,115.448,313700000.0
2006-06-19 03:00:00,115.445,115.446,115.434,115.434,204399999.0
2006-06-19 03:01:00,115.451,115.557,115.451,115.557,168199997.0
2006-06-19 03:02:00,115.537,115.555,115.53,115.553,217999998.0
2006-06-19 03:03:00,115.563,115.636,115.563,115.636,76600002.0
2006-06-19 03:04:00,115.635,115.635,115.619,115.62,232800004.0
2006-06-19 03:05:00,115.619,115.652,115.619,115.637,151299997.0
2006-06-19 03:06:00,115.648,115.671,115.648,115.671,207499994.0
2006-06-19 03:07:00,115.677,115.688,115.664,115.683,408799994.0
2006-06-19 03:08:00,115.67,115.672,115.645,115.645,232299998.0
2006-06-19 03:09:00,115.635,115.635,115.617,115.625,352399996.0
2006-06-19 03:10:00,115.624,115.624,115.615,115.619,203400002.0
2006-06-19 03:11:00,115.612,115.612,115.6,115.604,306400002.0
2006-06-19 03:12:00,115.608,115.615,115.602,115.615,72800001.0
2006-06-19 03:13:00,115.63,115.653,115.63,115.653,445699993.0
2006-06-19 03:14:00,115.653,115.653,115.637,115.637,110800002.0
2006-06-19 03:15:00,115.651,115.665,115.644,115.665,209900000.0
2006-06-19 03:16:00,115.666,115.673,115.666,115.673,180899998.0
2006-06-19 03:17:00,115.669,115.681,115.655,115.681,236300001.0
2006-06-19 03:18:00,115.689,115.689,115.662,115.668,335799990.0
2006-06-19 03:19:00,115.673,115.697,115.673,115.697,198199997.0
2006-06-19 03:20:00,115.69,115.69,115.664,115.67,259099995.0
2006-06-19 03:21:00,115.668,115.668,115.65,115.653,114100002.0
2006-06-19 03:22:00,115.652,115.694,115.65,115.694,204099998.0
2006-06-19 03:23:00,115.702,115.707,115.687,115.696,236399999.0
2006-06-19 03:24:00,115.707,115.712,115.69,115.695,280700004.0
2006-06-19 03:25:00,115.699,115.708,115.69,115.69,252899999.0
2006-06-19 03:26:00,115.707,115.713,115.705,115.709,316500007.0
2006-06-19 03:27:00,115.717,115.723,115.714,115.723,399599997.0
2006-06-19 03:28:00,115.728,115.733,115.726,115.731,263900001.0
2006-06-19 03:29:00,115.723,115.723,115.712,115.713,184699998.0
2006-06-19 03:30:00,115.704,115.723,115.704,115.723,200900006.0
2006-06-19 03:31:00,115.722,115.722,115.701,115.702,180600002.0
2006-06-19 03:32:00,115.695,115.702,115.693,115.696,232000002.0
2006-06-19 03:33:00,115.699,115.705,115.693,115.693,249299997.0
2006-06-19 03:34:00,115.698,115.707,115.698,115.7,370600001.0
2006-06-19 03:35:00,115.691,115.695,115.679,115.679,67600000.0
2006-06-19 03:36:00,115.675,115.708,115.675,115.708,205400000.0
2006-06-19 03:37:00,115.706,115.71,115.703,115.707,131600002.0
2006-06-19 03:38:00,115.722,115.734,115.721,115.724,181200000.0
2006-06-19 03:39:00,115.73,115.735,115.722,115.733,184000002.0
2006-06-19 03:40:00,115.728,115.739,115.719,115.732,244699994.0
2006-06-19 03:41:00,115.734,115.734,115.734,115.734,49200001.0
2006-06-19 03:42:00,115.733,115.733,115.715,115.724,238400001.0
2006-06-19 03:43:00,115.729,115.73,115.716,115.726,226600001.0
2006-06-19 03:44:00,115.733,115.734,115.722,115.726,254199998.0
2006-06-19 03:45:00,115.717,115.719,115.699,115.699,222500002.0
2006-06-19 03:46:00,115.692,115.693,115.679,115.687,197899999.0
2006-06-19 03:47:00,115.678,115.693,115.668,115.668,254600006.0
2006-06-19 03:48:00,115.663,115.67,115.654,115.67,225499996.0
2006-06-19 03:49:00,115.677,115.679,115.659,115.659,179100001.0
2006-06-19 03:50:00,115.658,115.658,115.636,115.643,105199997.0
2006-06-19 03:51:00,115.641,115.65,115.637,115.65,287299994.0
2006-06-19 03:52:00,115.65,115.65,115.642,115.645,179899999.0
2006-06-19 03:53:00,115.65,115.663,115.65,115.656,140399999.0
2006-06-19 03:54:00,115.661,115.677,115.661,115.676,262300003.0
2006-06-19 03:55:00,115.67,115.67,115.661,115.668,176399997.0
2006-06-19 03:56:00,115.668,115.673,115.664,115.673,226000001.0
2006-06-19 03:57:00,115.667,115.679,115.665,115.675,166900001.0
2006-06-19 03:58:00,115.666,115.674,115.666,115.668,387900001.0
2006-06-19 03:59:00,115.665,115.665,115.655,115.655,323600003.0
2006-06-19 04:00:00,115.65,115.653,115.65,115.65,88599999.0
2006-06-19 04:01:00,115.637,115.643,115.631,115.642,211899999.0
2006-06-19 04:02:00,115.63,115.63,115.622,115.624,143699997.0
2006-06-19 04:03:00,115.622,115.63,115.622,115.622,234500003.0
2006-06-19 04:04:00,115.623,115.624,115.611,115.624,194700004.0
2006-06-19 04:05:00,115.621,115.621,115.602,115.606,162000001.0
2006-06-19 04:06:00,115.612,115.631,115.612,115.631,204500000.0
2006-06-19 04:07:00,115.635,115.645,115.629,115.633,264200003.0
2006-06-19 04:08:00,115.632,115.642,115.629,115.642,211600000.0
2006-06-19 04:09:00,115.641,115.641,115.625,115.627,152900003.0
2006-06-19 04:10:00,115.63,115.631,115.623,115.628,213800001.0
2006-06-19 04:11:00,115.621,115.627,115.621,115.627,302800000.0
2006-06-19 04:12:00,115.635,115.637,115.63,115.637,207900001.0
2006-06-19 04:13:00,115.626,115.632,115.621,115.632,200500000.0
2006-06-19 04:14:00,115.633,115.633,115.623,115.633,155500000.0
2006-06-19 04:15:00,115.635,115.635,115.627,115.635,274200003.0
2006-06-19 04:16:00,115.63,115.635,115.63,115.632,133799999.0
2006-06-19 04:17:00,115.63,115.636,115.625,115.635,219299996.0
2006-06-19 04:18:00,115.634,115.653,115.634,115.653,304500004.0
2006-06-19 04:19:00,115.652,115.654,115.641,115.654,115299998.0
2006-06-19 04:20:00,115.66,115.667,115.66,115.664,250499997.0
2006-06-19 04:21:00,115.661,115.662,115.654,115.657,228300002.0
2006-06-19 04:22:00,115.662,115.662,115.652,115.652,218600001.0
2006-06-19 04:23:00,115.65,115.662,115.65,115.662,127700000.0
2006-06-19 04:24:00,115.655,115.665,115.655,115.665,209200000.0
2006-06-19 04:25:00,115.66,115.665,115.658,115.665,155000000.0
2006-06-19 04:26:00,115.659,115.672,115.659,115.665,396000002.0
2006-06-19 04:27:00,115.66,115.671,115.659,115.66,348299998.0
2006-06-19 04:28:00,115.66,115.66,115.653,115.653,234800001.0
2006-06-19 04:29:00,115.653,115.655,115.647,115.647,316500004.0
2006-06-19 04:30:00,115.65,115.657,115.648,115.65,327600001.0
2006-06-19 04:31:00,115.65,115.655,115.65,115.655,202599998.0
2006-06-19 04:32:00,115.65,115.655,115.646,115.65,316800004.0
2006-06-19 04:33:00,115.648,115.651,115.639,115.639,176400000.0
2006-06-19 04:34:00,115.629,115.656,115.629,115.656,197999999.0
2006-06-19 04:35:00,115.652,115.664,115.65,115.664,157899999.0
2006-06-19 04:36:00,115.657,115.672,115.657,115.672,140500003.0
2006-06-19 04:37:00,115.672,115.681,115.671,115.677,260800001.0
2006-06-19 04:38:00,115.683,115.683,115.676,115.683,117800000.0
2006-06-19 04:39:00,115.683,115.683,115.673,115.678,309500005.0
2006-06-19 04:40:00,115.689,115.689,115.686,115.686,65900002.0
2006-06-19 04:41:00,115.685,115.696,115.683,115.683,146900001.0
2006-06-19 04:42:00,115.689,115.7,115.687,115.696,186900002.0
2006-06-19 04:43:00,115.707,115.707,115.7,115.7,69999999.0
2006-06-19 04:44:00,115.703,115.707,115.697,115.7,169000001.0
2006-06-19 04:45:00,115.705,115.707,115.692,115.705,177600003.0
2006-06-19 04:46:00,115.705,115.707,115.7,115.7,200600001.0
2006-06-19 04:47:00,115.704,115.704,115.695,115.697,196000004.0
2006-06-19 04:48:00,115.696,115.704,115.693,115.704,345900003.0
2006-06-19 04:49:00,115.702,115.702,115.68,115.69,158700004.0
2006-06-19 04:50:00,115.688,115.693,115.687,115.687,168400000.0
2006-06-19 04:51:00,115.696,115.696,115.684,115.693,317500007.0
2006-06-19 04:52:00,115.695,115.695,115.681,115.688,205100000.0
2006-06-19 04:53:00,115.689,115.689,115.671,115.671,73600001.0
2006-06-19 04:54:00,115.684,115.684,115.671,115.682,179099998.0
2006-06-19 04:55:00,115.682,115.682,115.674,115.674,103599999.0
2006-06-19 04:56:00,115.677,115.679,115.67,115.671,184100001.0
2006-06-19 04:57:00,115.665,115.675,115.665,115.675,294500005.0
2006-06-19 04:58:00,115.663,115.663,115.64,115.642,123100000.0
2006-06-19 04:59:00,115.645,115.645,115.64,115.643,228499999.0
2006-06-19 05:00:00,115.645,115.645,115.64,115.645,291700000.0
2006-06-19 05:01:00,115.644,115.653,115.643,115.653,123499997.0
2006-06-19 05:02:00,115.646,115.652,115.646,115.647,97400001.0
2006-06-19 05:03:00,115.65,115.653,115.618,115.627,411699999.0
2006-06-19 05:04:00,115.635,115.635,115.627,115.63,196099999.0
2006-06-19 05:05:00,115.629,115.629,115.614,115.615,261499996.0
2006-06-19 05:06:00,115.617,115.623,115.607,115.607,252499996.0
2006-06-19 05:07:00,115.615,115.627,115.615,115.622,82799998.0
2006-06-19 05:08:00,115.621,115.636,115.617,115.625,430299997.0
2006-06-19 05:09:00,115.618,115.625,115.617,115.625,454500002.0
2006-06-19 05:10:00,115.625,115.625,115.617,115.62,303799999.0
2006-06-19 05:11:00,115.622,115.631,115.618,115.627,28000000.0
2006-06-19 05:12:00,115.622,115.63,115.622,115.627,230499996.0
2006-06-19 05:13:00,115.625,115.625,115.62,115.625,64500001.0
2006-06-19 05:14:00,115.622,115.622,115.618,115.622,67400001.0
2006-06-19 05:15:00,115.619,115.631,115.619,115.631,151800003.0
2006-06-19 05:16:00,115.63,115.635,115.627,115.635,281999998.0
2006-06-19 05:17:00,115.632,115.632,115.618,115.632,285199996.0
2006-06-19 05:18:00,115.628,115.628,115.628,115.628,56500000.0
2006-06-19 05:19:00,115.631,115.648,115.631,115.634,226400001.0
2006-06-19 05:20:00,115.649,115.649,115.646,115.646,28700001.0
2006-06-19 05:21:00,115.654,115.664,115.651,115.664,304600001.0
2006-06-19 05:22:00,115.66,115.672,115.656,115.672,281300003.0
2006-06-19 05:23:00,115.67,115.672,115.663,115.667,353800008.0
2006-06-19 05:24:00,115.67,115.673,115.667,115.673,273300001.0
2006-06-19 05:25:00,115.67,115.678,115.664,115.672,245300003.0
2006-06-19 05:26:00,115.66,115.678,115.66,115.67,204200000.0
2006-06-19 05:27:00,115.673,115.673,115.668,115.668,92200001.0
2006-06-19 05:28:00,115.67,115.675,115.67,115.675,193999997.0
2006-06-19 05:29:00,115.673,115.673,115.67,115.67,94000000.0
2006-06-19 05:30:00,115.673,115.673,115.663,115.667,191900000.0
2006-06-19 05:31:00,115.661,115.672,115.661,115.662,238899997.0
2006-06-19 05:32:00,115.657,115.665,115.657,115.665,249399999.0
2006-06-19 05:33:00,115.661,115.661,115.649,115.659,250400005.0
2006-06-19 05:34:00,115.659,115.663,115.643,115.643,275600006.0
2006-06-19 05:35:00,115.645,115.645,115.638,115.64,252500000.0
2006-06-19 05:36:00,115.645,115.645,115.633,115.633,28500000.0
2006-06-19 05:37:00,115.64,115.645,115.64,115.645,320299997.0
2006-06-19 05:38:00,115.645,115.645,115.635,115.645,220300000.0
2006-06-19 05:39:00,115.642,115.645,115.64,115.645,85399998.0
2006-06-19 05:40:00,115.645,115.645,115.635,115.645,230900002.0
2006-06-19 05:41:00,115.645,115.645,115.64,115.64,363299995.0
2006-06-19 05:42:00,115.642,115.649,115.639,115.648,227399999.0
2006-06-19 05:43:00,115.655,115.655,115.65,115.655,327800002.0
2006-06-19 05:44:00,115.651,115.661,115.651,115.658,221099998.0
2006-06-19 05:45:00,115.665,115.665,115.655,115.665,238999997.0
2006-06-19 05:46:00,115.663,115.665,115.663,115.665,107599998.0
2006-06-19 05:47:00,115.67,115.675,115.67,115.675,310800000.0
2006-06-19 05:48:00,115.671,115.673,115.666,115.673,173600000.0
2006-06-19 05:49:00,115.673,115.675,115.665,115.67,318899995.0
2006-06-19 05:50:00,115.673,115.673,115.667,115.673,201500000.0
2006-06-19 05:51:00,115.672,115.673,115.668,115.673,310500000.0
2006-06-19 05:52:00,115.669,115.669,115.659,115.659,190700003.0
2006-06-19 05:53:00,115.658,115.67,115.658,115.661,237100000.0
2006-06-19 05:54:00,115.66,115.665,115.657,115.665,315500002.0
2006-06-19 05:55:00,115.667,115.672,115.664,115.67,249599998.0
2006-06-19 05:56:00,115.672,115.676,115.669,115.67,77300000.0
2006-06-19 05:57:00,115.666,115.668,115.662,115.667,245499999.0
2006-06-19 05:58:00,115.673,115.673,115.662,115.666,283199998.0
2006-06-19 05:59:00,115.673,115.673,115.667,115.667,280500000.0
2006-06-19 06:00:00,115.655,115.657,115.642,115.653,166800003.0
2006-06-19 06:01:00,115.652,115.653,115.643,115.653,297299998.0
2006-06-19 06:02:00,115.656,115.663,115.644,115.647,373499993.0
2006-06-19 06:03:00,115.642,115.65,115.642,115.646,124500002.0
2006-06-19 06:04:00,115.635,115.637,115.63,115.637,293399998.0
2006-06-19 06:05:00,115.645,115.645,115.638,115.643,199399996.0
2006-06-19 06:06:00,115.648,115.648,115.638,115.645,210999996.0
2006-06-19 06:07:00,115.642,115.643,115.634,115.638,283800000.0
2006-06-19 06:08:00,115.645,115.645,115.638,115.645,247800004.0
2006-06-19 06:09:00,115.645,115.645,115.645,115.645,114999999.0
2006-06-19 06:10:00,115.631,115.631,115.608,115.613,185699999.0
2006-06-19 06:11:00,115.606,115.618,115.606,115.613,281900004.0
2006-06-19 06:12:00,115.607,115.617,115.606,115.613,274900000.0
2006-06-19 06:13:00,115.607,115.607,115.597,115.6,153300002.0
2006-06-19 06:14:00,115.6,115.605,115.597,115.6,298399995.0
2006-06-19 06:15:00,115.598,115.601,115.593,115.597,187700008.0
2006-06-19 06:16:00,115.607,115.607,115.598,115.604,287299999.0
2006-06-19 06:17:00,115.605,115.605,115.591,115.6,268599999.0
2006-06-19 06:18:00,115.6,115.6,115.595,115.597,141900000.0
2006-06-19 06:19:00,115.605,115.605,115.603,115.603,101700000.0
2006-06-19 06:20:00,115.597,115.605,115.597,115.605,274199998.0
2006-06-19 06:21:00,115.606,115.623,115.606,115.623,130100003.0
2006-06-19 06:22:00,115.628,115.637,115.628,115.637,191299999.0
2006-06-19 06:23:00,115.639,115.639,115.616,115.618,282199996.0
2006-06-19 06:24:00,115.61,115.616,115.61,115.615,234399997.0
2006-06-19 06:25:00,115.616,115.622,115.611,115.615,493600002.0
2006-06-19 06:26:00,115.616,115.623,115.608,115.619,220100001.0
2006-06-19 06:27:00,115.625,115.625,115.615,115.625,223199998.0
2006-06-19 06:28:00,115.62,115.623,115.616,115.616,91599997.0
2006-06-19 06:29:00,115.61,115.618,115.608,115.61,271199998.0
2006-06-19 06:30:00,115.61,115.615,115.61,115.615,132800000.0
2006-06-19 06:31:00,115.61,115.629,115.61,115.626,225999997.0
2006-06-19 06:32:00,115.638,115.645,115.634,115.641,129600001.0
2006-06-19 06:33:00,115.636,115.64,115.634,115.638,159000002.0
2006-06-19 06:34:00,115.639,115.644,115.631,115.64,297600000.0
2006-06-19 06:35:00,115.643,115.643,115.635,115.638,205600000.0
2006-06-19 06:36:00,115.64,115.64,115.638,115.638,81599998.0
2006-06-19 06:37:00,115.638,115.645,115.637,115.645,208599999.0
2006-06-19 06:38:00,115.643,115.643,115.625,115.631,126400003.0
2006-06-19 06:39:00,115.632,115.633,115.62,115.62,356700002.0
2006-06-19 06:40:00,115.628,115.631,115.625,115.628,93899997.0
2006-06-19 06:41:00,115.629,115.636,115.629,115.63,410100003.0
2006-06-19 06:42:00,115.629,115.635,115.621,115.635,308300004.0
2006-06-19 06:43:00,115.637,115.643,115.634,115.641,142299999.0
2006-06-19 06:44:00,115.645,115.645,115.64,115.64,63900001.0
2006-06-19 06:45:00,115.635,115.65,115.635,115.646,172799999.0
2006-06-19 06:46:00,115.655,115.655,115.647,115.65,258600003.0
2006-06-19 06:47:00,115.637,115.645,115.637,115.642,141100002.0
2006-06-19 06:48:00,115.641,115.641,115.634,115.634,118499996.0
2006-06-19 06:49:00,115.637,115.646,115.635,115.645,216999998.0
2006-06-19 06:50:00,115.643,115.643,115.634,115.636,223999998.0
2006-06-19 06:51:00,115.638,115.642,115.629,115.629,269600002.0
2006-06-19 06:52:00,115.637,115.644,115.628,115.637,394300004.0
2006-06-19 06:53:00,115.63,115.635,115.627,115.632,255800000.0
2006-06-19 06:54:00,115.634,115.634,115.625,115.627,83500001.0
2006-06-19 06:55:00,115.618,115.624,115.613,115.624,289200003.0
2006-06-19 06:56:00,115.628,115.633,115.625,115.629,129900000.0
2006-06-19 06:57:00,115.633,115.633,115.622,115.624,93000002.0
2006-06-19 06:58:00,115.623,115.628,115.622,115.628,236500002.0
2006-06-19 06:59:00,115.637,115.652,115.632,115.652,328200000.0
2006-06-19 07:00:00,115.648,115.655,115.648,115.655,27299999.0
2006-06-19 07:01:00,115.649,115.653,115.639,115.64,264299994.0
2006-06-19 07:02:00,115.639,115.641,115.639,115.641,37000000.0
2006-06-19 07:03:00,115.645,115.645,115.635,115.635,193900005.0
2006-06-19 07:04:00,115.64,115.641,115.635,115.639,406799998.0
2006-06-19 07:05:00,115.639,115.645,115.634,115.645,153500001.0
2006-06-19 07:06:00,115.638,115.64,115.631,115.631,124099997.0
2006-06-19 07:07:00,115.633,115.633,115.614,115.624,202399996.0
2006-06-19 07:08:00,115.615,115.626,115.615,115.625,128200004.0
2006-06-19 07:09:00,115.628,115.633,115.622,115.622,240900002.0
2006-06-19 07:10:00,115.617,115.625,115.617,115.617,177799996.0
2006-06-19 07:11:00,115.625,115.625,115.615,115.62,227799999.0
2006-06-19 07:12:00,115.628,115.628,115.621,115.625,240299999.0
2006-06-19 07:13:00,115.623,115.631,115.621,115.627,270300001.0
2006-06-19 07:14:00,115.625,115.625,115.622,115.622,268400002.0
2006-06-19 07:15:00,115.623,115.623,115.612,115.623,197600000.0
2006-06-19 07:16:00,115.613,115.619,115.612,115.618,188899997.0
2006-06-19 07:17:00,115.625,115.625,115.62,115.622,172399998.0
2006-06-19 07:18:00,115.622,115.63,115.622,115.628,191399996.0
2006-06-19 07:19:00,115.63,115.633,115.624,115.628,179400002.0
2006-06-19 07:20:00,115.625,115.625,115.622,115.625,242500001.0
2006-06-19 07:21:00,115.623,115.625,115.617,115.625,125999997.0
2006-06-19 07:22:00,115.62,115.625,115.618,115.625,43700000.0
2006-06-19 07:23:00,115.618,115.623,115.617,115.62,321799993.0
2006-06-19 07:24:00,115.619,115.625,115.613,115.613,283599996.0
2006-06-19 07:25:00,115.608,115.623,115.608,115.623,324600002.0
2006-06-19 07:26:00,115.618,115.621,115.613,115.613,193599999.0
2006-06-19 07:27:00,115.61,115.614,115.602,115.607,276100005.0
2006-06-19 07:28:00,115.612,115.613,115.604,115.613,179399998.0
2006-06-19 07:29:00,115.613,115.613,115.6,115.606,200299996.0
2006-06-19 07:30:00,115.599,115.602,115.596,115.596,172599998.0
2006-06-19 07:31:00,115.607,115.612,115.601,115.607,343199993.0
2006-06-19 07:32:00,115.598,115.605,115.594,115.605,323400000.0
2006-06-19 07:33:00,115.6,115.6,115.587,115.59,145199997.0
2006-06-19 07:34:00,115.586,115.595,115.583,115.588,366099993.0
2006-06-19 07:35:00,115.582,115.599,115.582,115.593,230900000.0
2006-06-19 07:36:00,115.595,115.604,115.592,115.604,232899996.0
2006-06-19 07:37:00,115.598,115.6,115.592,115.6,197700001.0
2006-06-19 07:38:00,115.599,115.599,115.593,115.598,164399998.0
2006-06-19 07:39:00,115.588,115.594,115.588,115.588,205100000.0
2006-06-19 07:40:00,115.588,115.595,115.582,115.582,173400001.0
2006-06-19 07:41:00,115.585,115.603,115.585,115.603,317300002.0
2006-06-19 07:42:00,115.596,115.596,115.589,115.589,66900000.0
2006-06-19 07:43:00,115.6,115.609,115.6,115.609,242499994.0
2006-06-19 07:44:00,115.601,115.602,115.59,115.594,327000001.0
2006-06-19 07:45:00,115.59,115.595,115.588,115.595,174200002.0
2006-06-19 07:46:00,115.598,115.602,115.594,115.594,236799994.0
2006-06-19 07:47:00,115.59,115.595,115.59,115.59,190200001.0
2006-06-19 07:48:00,115.591,115.591,115.575,115.575,196899996.0
2006-06-19 07:49:00,115.576,115.576,115.568,115.574,44900000.0
2006-06-19 07:50:00,115.578,115.58,115.575,115.578,149900002.0
2006-06-19 07:51:00,115.581,115.581,115.579,115.579,14400000.0
2006-06-19 07:52:00,115.57,115.575,115.567,115.575,260099997.0
2006-06-19 07:53:00,115.575,115.575,115.57,115.57,159700004.0
2006-06-19 07:54:00,115.57,115.575,115.563,115.572,321700004.0
2006-06-19 07:55:00,115.578,115.581,115.574,115.579,408199999.0
2006-06-19 07:56:00,115.585,115.59,115.581,115.582,216300003.0
2006-06-19 07:57:00,115.582,115.582,115.56,115.568,324600003.0
2006-06-19 07:58:00,115.562,115.565,115.558,115.565,154499995.0
2006-06-19 07:59:00,115.569,115.581,115.569,115.581,133399997.0
2006-06-19 08:00:00,115.582,115.588,115.574,115.574,138499998.0
2006-06-19 08:01:00,115.567,115.582,115.567,115.572,167999996.0
2006-06-19 08:02:00,115.572,115.572,115.562,115.567,151800003.0
2006-06-19 08:03:00,115.571,115.579,115.565,115.575,358899998.0
2006-06-19 08:04:00,115.577,115.586,115.572,115.583,116199999.0
2006-06-19 08:05:00,115.592,115.604,115.589,115.592,220900005.0
2006-06-19 08:06:00,115.592,115.595,115.583,115.583,206600001.0
2006-06-19 08:07:00,115.585,115.592,115.583,115.592,182400002.0
2006-06-19 08:08:00,115.597,115.597,115.583,115.585,174300001.0
2006-06-19 08:09:00,115.589,115.6,115.585,115.6,203200001.0
2006-06-19 08:10:00,115.597,115.599,115.586,115.596,243200004.0
2006-06-19 08:11:00,115.602,115.602,115.589,115.589,89400000.0
2006-06-19 08:12:00,115.587,115.594,115.577,115.592,338500003.0
2006-06-19 08:13:00,115.588,115.597,115.588,115.594,232999992.0
2006-06-19 08:14:00,115.585,115.595,115.584,115.59,361900004.0
2006-06-19 08:15:00,115.602,115.622,115.602,115.618,244099998.0
2006-06-19 08:16:00,115.617,115.623,115.617,115.62,210600003.0
2006-06-19 08:17:00,115.628,115.647,115.628,115.647,266500004.0
2006-06-19 08:18:00,115.658,115.675,115.644,115.675,182700003.0
2006-06-19 08:19:00,115.669,115.673,115.663,115.673,286000004.0
2006-06-19 08:20:00,115.665,115.667,115.656,115.663,243400003.0
2006-06-19 08:21:00,115.657,115.657,115.643,115.652,313899994.0
2006-06-19 08:22:00,115.662,115.663,115.661,115.663,88799998.0
2006-06-19 08:23:00,115.652,115.666,115.652,115.662,328799995.0
2006-06-19 08:24:00,115.661,115.67,115.656,115.665,383600004.0
2006-06-19 08:25:00,115.663,115.672,115.651,115.662,114799999.0
2006-06-19 08:26:00,115.655,115.655,115.647,115.647,268000000.0
2006-06-19 08:27:00,115.648,115.658,115.643,115.658,285399997.0
2006-06-19 08:28:00,115.654,115.654,115.619,115.619,273999994.0
2006-06-19 08:29:00,115.62,115.623,115.607,115.61,152200002.0
2006-06-19 08:30:00,115.608,115.609,115.574,115.574,348099999.0
2006-06-19 08:31:00,115.579,115.598,115.579,115.586,239099998.0
2006-06-19 08:32:00,115.593,115.604,115.591,115.595,138799998.0
2006-06-19 08:33:00,115.596,115.596,115.576,115.589,284300001.0
2006-06-19 08:34:00,115.596,115.596,115.569,115.583,343600002.0
2006-06-19 08:35:00,115.583,115.586,115.58,115.585,233500001.0
2006-06-19 08:36:00,115.581,115.586,115.57,115.577,267300002.0
2006-06-19 08:37:00,115.583,115.583,115.571,115.574,132199999.0
2006-06-19 08:38:00,115.569,115.569,115.56,115.568,142699999.0
2006-06-19 08:39:00,115.57,115.573,115.563,115.564,135900003.0
2006-06-19 08:40:00,115.573,115.573,115.561,115.568,277500003.0
2006-06-19 08:41:00,115.571,115.571,115.55,115.555,255300005.0
2006-06-19 08:42:00,115.552,115.552,115.536,115.538,160699997.0
2006-06-19 08:43:00,115.537,115.55,115.533,115.55,196199997.0
2006-06-19 08:44:00,115.552,115.565,115.542,115.563,204399997.0
2006-06-19 08:45:00,115.575,115.575,115.556,115.572,226999997.0
2006-06-19 08:46:00,115.565,115.565,115.549,115.552,98999999.0
2006-06-19 08:47:00,115.558,115.567,115.555,115.555,235499996.0
2006-06-19 08:48:00,115.547,115.556,115.545,115.556,75299999.0
2006-06-19 08:49:00,115.555,115.564,115.546,115.559,180000001.0
2006-06-19 08:50:00,115.561,115.567,115.552,115.56,274900002.0
2006-06-19 08:51:00,115.555,115.561,115.553,115.559,199000001.0
2006-06-19 08:52:00,115.568,115.57,115.557,115.562,240499994.0
2006-06-19 08:53:00,115.558,115.563,115.552,115.552,299500005.0
2006-06-19 08:54:00,115.563,115.564,115.55,115.555,373899998.0
2006-06-19 08:55:00,115.543,115.551,115.536,115.539,246700001.0
2006-06-19 08:56:00,115.547,115.547,115.513,115.513,184900001.0
2006-06-19 08:57:00,115.515,115.531,115.515,115.528,274100004.0
2006-06-19 08:58:00,115.532,115.538,115.521,115.528,240400002.0
2006-06-19 08:59:00,115.523,115.523,115.509,115.513,223399998.0
2006-06-19 09:00:00,115.517,115.523,115.51,115.51,283799994.0
2006-06-19 09:01:00,115.518,115.526,115.514,115.525,275599995.0
2006-06-19 09:02:00,115.513,115.513,115.492,115.494,157800002.0
2006-06-19 09:03:00,115.507,115.517,115.507,115.515,104300001.0
2006-06-19 09:04:00,115.519,115.523,115.511,115.523,337599999.0
2006-06-19 09:05:00,115.526,115.526,115.513,115.52,182500002.0
2006-06-19 09:06:00,115.519,115.544,115.519,115.541,129099998.0
2006-06-19 09:07:00,115.548,115.565,115.548,115.559,129900003.0
2006-06-19 09:08:00,115.555,115.559,115.547,115.558,197699999.0
2006-06-19 09:09:00,115.555,115.555,115.53,115.537,232299998.0
2006-06-19 09:10:00,115.53,115.539,115.53,115.532,442999995.0
2006-06-19 09:11:00,115.532,115.533,115.527,115.527,187300002.0
2006-06-19 09:12:00,115.523,115.53,115.523,115.53,306799999.0
2006-06-19 09:13:00,115.532,115.534,115.522,115.526,271900000.0
2006-06-19 09:14:00,115.534,115.551,115.534,115.551,47100000.0
2006-06-19 09:15:00,115.556,115.556,115.546,115.551,259300001.0
2006-06-19 09:16:00,115.539,115.548,115.539,115.545,263699999.0
2006-06-19 09:17:00,115.545,115.557,115.541,115.553,336099994.0
2006-06-19 09:18:00,115.553,115.559,115.542,115.547,320700000.0
2006-06-19 09:19:00,115.545,115.551,115.543,115.545,311600000.0
2006-06-19 09:20:00,115.545,115.547,115.541,115.545,185000000.0
2006-06-19 09:21:00,115.548,115.548,115.528,115.528,214100002.0
2006-06-19 09:22:00,115.528,115.53,115.522,115.53,155400000.0
2006-06-19 09:23:00,115.532,115.539,115.532,115.534,264400005.0
2006-06-19 09:24:00,115.537,115.537,115.527,115.53,143199998.0
2006-06-19 09:25:00,115.531,115.532,115.521,115.525,197600000.0
2006-06-19 09:26:00,115.526,115.526,115.514,115.517,251200000.0
2006-06-19 09:27:00,115.525,115.53,115.522,115.525,218499998.0
2006-06-19 09:28:00,115.525,115.533,115.518,115.527,416400000.0
2006-06-19 09:29:00,115.518,115.524,115.516,115.522,203900003.0
2006-06-19 09:30:00,115.526,115.528,115.518,115.525,178699999.0
2006-06-19 09:31:00,115.526,115.526,115.515,115.515,237700002.0
2006-06-19 09:32:00,115.516,115.52,115.513,115.517,136300002.0
2006-06-19 09:33:00,115.511,115.517,115.501,115.51,263699997.0
2006-06-19 09:34:00,115.504,115.509,115.503,115.509,230799997.0
2006-06-19 09:35:00,115.501,115.501,115.477,115.487,377399992.0
2006-06-19 09:36:00,115.487,115.494,115.476,115.485,280099995.0
2006-06-19 09:37:00,115.488,115.501,115.482,115.501,356000000.0
2006-06-19 09:38:00,115.507,115.507,115.487,115.5,361799995.0
2006-06-19 09:39:00,115.5,115.523,115.5,115.513,297400000.0
2006-06-19 09:40:00,115.522,115.536,115.521,115.53,379299998.0
2006-06-19 09:41:00,115.528,115.53,115.525,115.53,169300001.0
2006-06-19 09:42:00,115.527,115.527,115.52,115.52,257600005.0
2006-06-19 09:43:00,115.529,115.529,115.515,115.522,246799998.0
2006-06-19 09:44:00,115.527,115.529,115.519,115.519,169699998.0
2006-06-19 09:45:00,115.52,115.528,115.515,115.528,176999998.0
2006-06-19 09:46:00,115.537,115.549,115.537,115.548,236300004.0
2006-06-19 09:47:00,115.543,115.543,115.533,115.539,323699992.0
2006-06-19 09:48:00,115.529,115.533,115.521,115.53,248200002.0
2006-06-19 09:49:00,115.52,115.538,115.52,115.538,418500010.0
2006-06-19 09:50:00,115.539,115.548,115.537,115.548,308199999.0
2006-06-19 09:51:00,115.547,115.552,115.547,115.552,79300001.0
2006-06-19 09:52:00,115.548,115.551,115.536,115.544,256000001.0
2006-06-19 09:53:00,115.544,115.547,115.538,115.54,264800007.0
2006-06-19 09:54:00,115.536,115.554,115.536,115.541,294599999.0
2006-06-19 09:55:00,115.556,115.568,115.556,115.565,107800002.0
2006-06-19 09:56:00,115.568,115.578,115.566,115.578,228699997.0
2006-06-19 09:57:00,115.573,115.586,115.571,115.584,226600003.0
2006-06-19 09:58:00,115.583,115.593,115.579,115.593,202000002.0
2006-06-19 09:59:00,115.593,115.6,115.59,115.595,167599995.0
2006-06-19 10:00:00,115.596,115.604,115.593,115.593,329199994.0
2006-06-19 10:01:00,115.595,115.595,115.58,115.586,271800002.0
2006-06-19 10:02:00,115.591,115.599,115.589,115.592,275300005.0
2006-06-19 10:03:00,115.59,115.59,115.58,115.585,200100005.0
2006-06-19 10:04:00,115.585,115.59,115.585,115.59,196499997.0
2006-06-19 10:05:00,115.593,115.598,115.589,115.593,87900001.0
2006-06-19 10:06:00,115.597,115.606,115.597,115.597,287599996.0
2006-06-19 10:07:00,115.589,115.6,115.586,115.597,305199999.0
2006-06-19 10:08:00,115.597,115.607,115.595,115.595,298799995.0
2006-06-19 10:09:00,115.603,115.61,115.601,115.605,228200004.0
2006-06-19 10:10:00,115.61,115.618,115.605,115.607,324100004.0
2006-06-19 10:11:00,115.617,115.627,115.617,115.626,120399999.0
2006-06-19 10:12:00,115.628,115.628,115.609,115.609,329300005.0
2006-06-19 10:13:00,115.608,115.614,115.601,115.609,251400001.0
2006-06-19 10:14:00,115.601,115.601,115.562,115.579,271299999.0
2006-06-19 10:15:00,115.579,115.579,115.566,115.576,374500002.0
2006-06-19 10:16:00,115.575,115.575,115.546,115.56,284499997.0
2006-06-19 10:17:00,115.56,115.56,115.553,115.555,237300000.0
2006-06-19 10:18:00,115.558,115.564,115.551,115.552,299299996.0
2006-06-19 10:19:00,115.545,115.555,115.545,115.545,267600002.0
2006-06-19 10:20:00,115.557,115.563,115.552,115.558,243600003.0
2006-06-19 10:21:00,115.567,115.583,115.567,115.573,210100000.0
2006-06-19 10:22:00,115.584,115.603,115.582,115.603,289799999.0
2006-06-19 10:23:00,115.604,115.612,115.604,115.612,111600002.0
2006-06-19 10:24:00,115.612,115.612,115.596,115.597,148899997.0
2006-06-19 10:25:00,115.593,115.593,115.566,115.57,336300002.0
2006-06-19 10:26:00,115.566,115.575,115.555,115.575,137500000.0
2006-06-19 10:27:00,115.575,115.585,115.575,115.579,279799995.0
2006-06-19 10:28:00,115.573,115.573,115.554,115.572,149700003.0
2006-06-19 10:29:00,115.573,115.598,115.573,115.598,263400004.0
2006-06-19 10:30:00,115.617,115.659,115.617,115.654,388900001.0
2006-06-19 10:31:00,115.668,115.668,115.649,115.652,250899996.0
2006-06-19 10:32:00,115.65,115.658,115.646,115.658,177799999.0
2006-06-19 10:33:00,115.649,115.649,115.614,115.614,346499996.0
2006-06-19 10:34:00,115.612,115.623,115.612,115.623,213900000.0
2006-06-19 10:35:00,115.623,115.636,115.619,115.636,132399999.0
2006-06-19 10:36:00,115.645,115.677,115.645,115.665,240099998.0
2006-06-19 10:37:00,115.674,115.674,115.661,115.672,219700000.0
2006-06-19 10:38:00,115.68,115.68,115.672,115.677,242300000.0
2006-06-19 10:39:00,115.68,115.683,115.674,115.682,125800003.0
2006-06-19 10:40:00,115.674,115.674,115.671,115.671,51600000.0
2006-06-19 10:41:00,115.661,115.661,115.653,115.658,229500002.0
2006-06-19 10:42:00,115.663,115.668,115.651,115.66,112400000.0
2006-06-19 10:43:00,115.654,115.654,115.619,115.619,241900007.0
2006-06-19 10:44:00,115.618,115.644,115.618,115.635,317500003.0
2006-06-19 10:45:00,115.638,115.647,115.636,115.647,188799995.0
2006-06-19 10:46:00,115.658,115.662,115.645,115.645,63499999.0
2006-06-19 10:47:00,115.645,115.648,115.64,115.64,198400000.0
2006-06-19 10:48:00,115.643,115.645,115.64,115.64,94800002.0
2006-06-19 10:49:00,115.635,115.635,115.628,115.632,217300005.0
2006-06-19 10:50:00,115.63,115.63,115.62,115.625,215099998.0
2006-06-19 10:51:00,115.623,115.626,115.616,115.626,309900003.0
2006-06-19 10:52:00,115.631,115.635,115.622,115.622,177600004.0
2006-06-19 10:53:00,115.622,115.636,115.622,115.629,147100001.0
2006-06-19 10:54:00,115.625,115.63,115.62,115.625,212199999.0
2006-06-19 10:55:00,115.625,115.637,115.622,115.622,378400006.0
2006-06-19 10:56:00,115.627,115.636,115.626,115.628,209700005.0
2006-06-19 10:57:00,115.625,115.63,115.617,115.617,198700001.0
2006-06-19 10:58:00,115.622,115.631,115.622,115.626,271300008.0
2006-06-19 10:59:00,115.626,115.626,115.612,115.612,160500002.0
2006-06-19 11:00:00,115.613,115.615,115.607,115.607,193000001.0
2006-06-19 11:01:00,115.609,115.618,115.609,115.612,151600000.0
2006-06-19 11:02:00,115.611,115.656,115.605,115.656,269500000.0
2006-06-19 11:03:00,115.658,115.678,115.649,115.678,122800000.0
2006-06-19 11:04:00,115.683,115.686,115.674,115.677,265799993.0
2006-06-19 11:05:00,115.673,115.679,115.669,115.672,316099999.0
2006-06-19 11:06:00,115.682,115.682,115.677,115.677,283299997.0
2006-06-19 11:07:00,115.672,115.683,115.669,115.669,201400004.0
2006-06-19 11:08:00,115.669,115.679,115.668,115.673,178300000.0
2006-06-19 11:09:00,115.665,115.665,115.644,115.647,147899996.0
2006-06-19 11:10:00,115.65,115.652,115.641,115.651,129700002.0
2006-06-19 11:11:00,115.652,115.655,115.645,115.648,113900003.0
2006-06-19 11:12:00,115.645,115.648,115.637,115.648,306599997.0
2006-06-19 11:13:00,115.643,115.644,115.637,115.641,177900001.0
2006-06-19 11:14:00,115.642,115.648,115.637,115.648,419199998.0
2006-06-19 11:15:00,115.645,115.651,115.643,115.65,119199996.0
2006-06-19 11:16:00,115.642,115.651,115.642,115.643,87299998.0
2006-06-19 11:17:00,115.647,115.649,115.641,115.649,210000001.0
2006-06-19 11:18:00,115.65,115.65,115.64,115.65,155300003.0
2006-06-19 11:19:00,115.643,115.65,115.64,115.645,201800002.0
2006-06-19 11:20:00,115.648,115.648,115.631,115.641,395599995.0
2006-06-19 11:21:00,115.643,115.649,115.633,115.633,154200005.0
2006-06-19 11:22:00,115.632,115.632,115.615,115.617,127900001.0
2006-06-19 11:23:00,115.623,115.625,115.617,115.617,191500003.0
2006-06-19 11:24:00,115.609,115.628,115.609,115.613,325999998.0
2006-06-19 11:25:00,115.611,115.616,115.606,115.612,267799999.0
2006-06-19 11:26:00,115.615,115.62,115.613,115.613,113300002.0
2006-06-19 11:27:00,115.62,115.622,115.612,115.62,126799999.0
2006-06-19 11:28:00,115.617,115.617,115.608,115.608,274400001.0
2006-06-19 11:29:00,115.618,115.628,115.617,115.617,223600007.0
2006-06-19 11:30:00,115.622,115.632,115.622,115.627,211999994.0
2006-06-19 11:31:00,115.637,115.637,115.624,115.627,179899995.0
2006-06-19 11:32:00,115.628,115.628,115.609,115.616,77100000.0
2006-06-19 11:33:00,115.626,115.637,115.624,115.637,206199998.0
2006-06-19 11:34:00,115.643,115.656,115.639,115.656,232100004.0
2006-06-19 11:35:00,115.667,115.673,115.651,115.667,321700002.0
2006-06-19 11:36:00,115.668,115.674,115.658,115.658,262000006.0
2006-06-19 11:37:00,115.663,115.672,115.663,115.671,58300000.0
2006-06-19 11:38:00,115.671,115.681,115.666,115.68,327700008.0
2006-06-19 11:39:00,115.687,115.698,115.682,115.698,295899997.0
2006-06-19 11:40:00,115.695,115.703,115.695,115.7,168700002.0
2006-06-19 11:41:00,115.692,115.712,115.692,115.712,289300005.0
2006-06-19 11:42:00,115.719,115.726,115.717,115.721,382299998.0
2006-06-19 11:43:00,115.727,115.729,115.711,115.711,255900002.0
2006-06-19 11:44:00,115.722,115.722,115.713,115.713,122800002.0
2006-06-19 11:45:00,115.715,115.715,115.679,115.685,344899997.0
2006-06-19 11:46:00,115.682,115.688,115.679,115.688,162200001.0
2006-06-19 11:47:00,115.686,115.686,115.678,115.68,137000003.0
2006-06-19 11:48:00,115.678,115.678,115.666,115.67,116100000.0
2006-06-19 11:49:00,115.682,115.682,115.667,115.667,111600000.0
2006-06-19 11:50:00,115.661,115.661,115.627,115.639,182599999.0
2006-06-19 11:51:00,115.636,115.659,115.636,115.659,263699997.0
2006-06-19 11:52:00,115.674,115.687,115.674,115.68,264500008.0
2006-06-19 11:53:00,115.67,115.67,115.655,115.655,308500005.0
2006-06-19 11:54:00,115.655,115.657,115.635,115.635,348900000.0
2006-06-19 11:55:00,115.632,115.65,115.632,115.64,276499999.0
2006-06-19 11:56:00,115.64,115.646,115.628,115.628,157000002.0
2006-06-19 11:57:00,115.625,115.634,115.617,115.617,209199999.0
2006-06-19 11:58:00,115.613,115.613,115.6,115.603,122800004.0
2006-06-19 11:59:00,115.603,115.605,115.597,115.597,311399995.0
2006-06-19 12:00:00,115.607,115.621,115.607,115.613,210900002.0
2006-06-19 12:01:00,115.616,115.616,115.569,115.569,159400003.0
2006-06-19 12:02:00,115.564,115.571,115.562,115.568,219199998.0
2006-06-19 12:03:00,115.566,115.566,115.553,115.553,286800003.0
2006-06-19 12:04:00,115.566,115.566,115.556,115.564,258400004.0
2006-06-19 12:05:00,115.576,115.576,115.561,115.571,201999999.0
2006-06-19 12:06:00,115.561,115.561,115.524,115.524,401699998.0
2006-06-19 12:07:00,115.523,115.526,115.51,115.517,197800002.0
2006-06-19 12:08:00,115.524,115.531,115.52,115.52,154600001.0
2006-06-19 12:09:00,115.518,115.53,115.512,115.523,256800003.0
2006-06-19 12:10:00,115.53,115.538,115.523,115.523,357100005.0
2006-06-19 12:11:00,115.524,115.535,115.518,115.528,341399994.0
2006-06-19 12:12:00,115.536,115.536,115.517,115.522,208399999.0
2006-06-19 12:13:00,115.516,115.516,115.495,115.499,272800001.0
2006-06-19 12:14:00,115.504,115.517,115.504,115.508,424999997.0
2006-06-19 12:15:00,115.519,115.524,115.509,115.509,153099998.0
2006-06-19 12:16:00,115.501,115.516,115.501,115.507,343099992.0
2006-06-19 12:17:00,115.505,115.514,115.505,115.506,376099992.0
2006-06-19 12:18:00,115.498,115.503,115.487,115.491,197300000.0
2006-06-19 12:19:00,115.488,115.511,115.488,115.5,233099993.0
2006-06-19 12:20:00,115.499,115.504,115.498,115.498,193699999.0
2006-06-19 12:21:00,115.499,115.507,115.492,115.507,200400003.0
2006-06-19 12:22:00,115.511,115.52,115.5,115.502,351900007.0
2006-06-19 12:23:00,115.517,115.553,115.517,115.546,247500004.0
2006-06-19 12:24:00,115.554,115.556,115.542,115.547,111000000.0
2006-06-19 12:25:00,115.54,115.55,115.54,115.55,288799993.0
2006-06-19 12:26:00,115.554,115.565,115.554,115.562,165499998.0
2006-06-19 12:27:00,115.567,115.61,115.567,115.605,227399999.0
2006-06-19 12:28:00,115.612,115.614,115.603,115.607,238499997.0
2006-06-19 12:29:00,115.607,115.607,115.595,115.595,155799996.0
2006-06-19 12:30:00,115.592,115.593,115.583,115.585,114399998.0
2006-06-19 12:31:00,115.587,115.594,115.576,115.592,411400001.0
2006-06-19 12:32:00,115.588,115.603,115.583,115.598,160400002.0
2006-06-19 12:33:00,115.605,115.615,115.596,115.615,243700001.0
2006-06-19 12:34:00,115.623,115.625,115.62,115.622,242200000.0
2006-06-19 12:35:00,115.621,115.621,115.597,115.609,309600007.0
2006-06-19 12:36:00,115.606,115.606,115.593,115.605,296899996.0
2006-06-19 12:37:00,115.605,115.616,115.602,115.612,186100000.0
2006-06-19 12:38:00,115.612,115.612,115.605,115.605,149099995.0
2006-06-19 12:39:00,115.613,115.617,115.607,115.607,177800001.0
2006-06-19 12:40:00,115.61,115.61,115.607,115.607,190300003.0
2006-06-19 12:41:00,115.605,115.618,115.603,115.614,281600002.0
2006-06-19 12:42:00,115.617,115.622,115.605,115.62,239599999.0
2006-06-19 12:43:00,115.614,115.614,115.598,115.603,120700000.0
2006-06-19 12:44:00,115.607,115.607,115.593,115.593,210899997.0
2006-06-19 12:45:00,115.601,115.601,115.577,115.59,228300001.0
2006-06-19 12:46:00,115.588,115.588,115.569,115.57,385799994.0
2006-06-19 12:47:00,115.576,115.576,115.56,115.567,247600003.0
2006-06-19 12:48:00,115.56,115.56,115.547,115.551,286200003.0
2006-06-19 12:49:00,115.548,115.55,115.545,115.545,319400002.0
2006-06-19 12:50:00,115.542,115.556,115.542,115.545,178100005.0
2006-06-19 12:51:00,115.55,115.55,115.546,115.55,232799998.0
2006-06-19 12:52:00,115.544,115.565,115.544,115.565,71200000.0
2006-06-19 12:53:00,115.562,115.582,115.562,115.581,143200003.0
2006-06-19 12:54:00,115.574,115.582,115.571,115.575,356200002.0
2006-06-19 12:55:00,115.576,115.583,115.574,115.581,173800000.0
2006-06-19 12:56:00,115.585,115.585,115.565,115.57,188300001.0
2006-06-19 12:57:00,115.565,115.566,115.557,115.558,255200002.0
2006-06-19 12:58:00,115.56,115.572,115.553,115.557,338100001.0
2006-06-19 12:59:00,115.559,115.573,115.556,115.573,292400003.0
2006-06-19 13:00:00,115.578,115.58,115.571,115.571,237299999.0
2006-06-19 13:01:00,115.566,115.584,115.566,115.581,124299999.0
2006-06-19 13:02:00,115.585,115.585,115.569,115.573,182399998.0
2006-06-19 13:03:00,115.574,115.574,115.57,115.573,212799996.0
2006-06-19 13:04:00,115.564,115.571,115.561,115.565,174600000.0
2006-06-19 13:05:00,115.562,115.564,115.553,115.563,297700000.0
2006-06-19 13:06:00,115.568,115.569,115.561,115.569,200199997.0
2006-06-19 13:07:00,115.568,115.568,115.552,115.553,214099999.0
2006-06-19 13:08:00,115.55,115.55,115.543,115.543,54100002.0
2006-06-19 13:09:00,115.545,115.555,115.543,115.55,169299998.0
2006-06-19 13:10:00,115.564,115.569,115.551,115.558,280699996.0
2006-06-19 13:11:00,115.55,115.556,115.544,115.55,209000003.0
2006-06-19 13:12:00,115.546,115.557,115.546,115.55,148499996.0
2006-06-19 13:13:00,115.558,115.562,115.546,115.558,307299997.0
2006-06-19 13:14:00,115.55,115.556,115.542,115.542,164899999.0
2006-06-19 13:15:00,115.531,115.531,115.515,115.52,171300003.0
2006-06-19 13:16:00,115.506,115.521,115.499,115.507,455199998.0
2006-06-19 13:17:00,115.501,115.508,115.495,115.503,151399998.0
2006-06-19 13:18:00,115.505,115.505,115.478,115.485,203700002.0
2006-06-19 13:19:00,115.482,115.488,115.478,115.483,257300003.0
2006-06-19 13:20:00,115.488,115.491,115.477,115.479,197399997.0
2006-06-19 13:21:00,115.489,115.493,115.486,115.49,269500004.0
2006-06-19 13:22:00,115.49,115.496,115.482,115.488,305499996.0
2006-06-19 13:23:00,115.486,115.497,115.48,115.485,231499998.0
2006-06-19 13:24:00,115.485,115.487,115.478,115.478,296900002.0
2006-06-19 13:25:00,115.474,115.484,115.467,115.484,178600001.0
2006-06-19 13:26:00,115.487,115.492,115.482,115.49,134600002.0
2006-06-19 13:27:00,115.488,115.49,115.483,115.483,150500004.0
2006-06-19 13:28:00,115.485,115.488,115.484,115.486,116099997.0
2006-06-19 13:29:00,115.483,115.485,115.474,115.484,357599998.0
2006-06-19 13:30:00,115.484,115.484,115.475,115.476,263000002.0
2006-06-19 13:31:00,115.48,115.486,115.477,115.478,210900001.0
2006-06-19 13:32:00,115.478,115.478,115.461,115.463,313400001.0
2006-06-19 13:33:00,115.473,115.478,115.465,115.477,338000002.0
2006-06-19 13:34:00,115.473,115.481,115.47,115.476,284799998.0
2006-06-19 13:35:00,115.478,115.48,115.472,115.475,386200004.0
2006-06-19 13:36:00,115.475,115.481,115.468,115.48,392199999.0
2006-06-19 13:37:00,115.482,115.482,115.473,115.48,149900000.0
2006-06-19 13:38:00,115.475,115.482,115.468,115.468,324599996.0
2006-06-19 13:39:00,115.47,115.47,115.457,115.462,85299998.0
2006-06-19 13:40:00,115.465,115.469,115.458,115.458,363600000.0
2006-06-19 13:41:00,115.452,115.467,115.452,115.463,171399999.0
2006-06-19 13:42:00,115.468,115.468,115.458,115.461,219300002.0
2006-06-19 13:43:00,115.462,115.476,115.461,115.476,273499995.0
2006-06-19 13:44:00,115.477,115.477,115.462,115.473,338399998.0
2006-06-19 13:45:00,115.474,115.496,115.466,115.496,261000003.0
2006-06-19 13:46:00,115.495,115.495,115.47,115.47,237999999.0
2006-06-19 13:47:00,115.476,115.476,115.465,115.47,233600000.0
2006-06-19 13:48:00,115.468,115.475,115.464,115.466,183500000.0
2006-06-19 13:49:00,115.473,115.473,115.46,115.468,262300000.0
2006-06-19 13:50:00,115.473,115.478,115.466,115.47,321500000.0
2006-06-19 13:51:00,115.473,115.478,115.47,115.478,205300004.0
2006-06-19 13:52:00,115.475,115.488,115.475,115.482,302000001.0
2006-06-19 13:53:00,115.485,115.497,115.482,115.482,181900003.0
2006-06-19 13:54:00,115.49,115.495,115.488,115.492,233800003.0
2006-06-19 13:55:00,115.489,115.497,115.486,115.497,242800002.0
2006-06-19 13:56:00,115.495,115.502,115.49,115.49,299699998.0
2006-06-19 13:57:00,115.482,115.482,115.458,115.458,176199999.0
2006-06-19 13:58:00,115.457,115.461,115.456,115.461,157099999.0
2006-06-19 13:59:00,115.461,115.462,115.446,115.453,192200002.0
2006-06-19 14:00:00,115.46,115.473,115.46,115.473,318599996.0
2006-06-19 14:01:00,115.468,115.468,115.452,115.453,177300000.0
2006-06-19 14:02:00,115.456,115.456,115.446,115.446,330099996.0
2006-06-19 14:03:00,115.446,115.452,115.438,115.438,216000002.0
2006-06-19 14:04:00,115.44,115.45,115.436,115.444,209200000.0
2006-06-19 14:05:00,115.448,115.464,115.448,115.46,262699997.0
2006-06-19 14:06:00,115.464,115.482,115.463,115.482,243699996.0
2006-06-19 14:07:00,115.492,115.535,115.492,115.535,149700003.0
2006-06-19 14:08:00,115.536,115.549,115.528,115.533,210700000.0
2006-06-19 14:09:00,115.524,115.524,115.512,115.515,334299997.0
2006-06-19 14:10:00,115.52,115.522,115.518,115.522,144700000.0
2006-06-19 14:11:00,115.525,115.528,115.525,115.525,317300004.0
2006-06-19 14:12:00,115.512,115.512,115.499,115.499,239500000.0
2006-06-19 14:13:00,115.503,115.511,115.503,115.503,151599997.0
2006-06-19 14:14:00,115.507,115.507,115.487,115.487,364800000.0
2006-06-19 14:15:00,115.485,115.492,115.481,115.492,389400002.0
2006-06-19 14:16:00,115.504,115.504,115.492,115.503,251900001.0
2006-06-19 14:17:00,115.503,115.522,115.503,115.517,163299999.0
2006-06-19 14:18:00,115.515,115.53,115.515,115.523,133800001.0
2006-06-19 14:19:00,115.534,115.551,115.534,115.551,156699997.0
2006-06-19 14:20:00,115.555,115.565,115.555,115.563,76300000.0
2006-06-19 14:21:00,115.579,115.617,115.579,115.617,83899999.0
2006-06-19 14:22:00,115.639,115.639,115.609,115.614,157600003.0
2006-06-19 14:23:00,115.625,115.627,115.616,115.619,390700004.0
2006-06-19 14:24:00,115.618,115.618,115.605,115.605,478599999.0
2006-06-19 14:25:00,115.611,115.623,115.611,115.617,165899998.0
2006-06-19 14:26:00,115.623,115.647,115.623,115.643,249700000.0
2006-06-19 14:27:00,115.648,115.651,115.628,115.63,256799997.0
2006-06-19 14:28:00,115.639,115.647,115.633,115.647,338100004.0
2006-06-19 14:29:00,115.657,115.668,115.657,115.667,107400000.0
2006-06-19 14:30:00,115.659,115.666,115.654,115.665,374999998.0
2006-06-19 14:31:00,115.664,115.681,115.659,115.678,200000002.0
2006-06-19 14:32:00,115.677,115.679,115.661,115.661,140600000.0
2006-06-19 14:33:00,115.652,115.657,115.652,115.657,138399997.0
2006-06-19 14:34:00,115.662,115.665,115.653,115.658,176499999.0
2006-06-19 14:35:00,115.661,115.681,115.661,115.669,229000002.0
2006-06-19 14:36:00,115.67,115.675,115.65,115.655,119299999.0
2006-06-19 14:37:00,115.656,115.656,115.638,115.648,279700000.0
2006-06-19 14:38:00,115.646,115.655,115.646,115.649,181099998.0
2006-06-19 14:39:00,115.647,115.648,115.632,115.632,126500002.0
2006-06-19 14:40:00,115.635,115.642,115.632,115.641,302100001.0
2006-06-19 14:41:00,115.653,115.667,115.653,115.667,97600000.0
2006-06-19 14:42:00,115.665,115.677,115.665,115.671,173500000.0
2006-06-19 14:43:00,115.675,115.675,115.665,115.665,215600003.0
2006-06-19 14:44:00,115.668,115.668,115.648,115.65,222200004.0
2006-06-19 14:45:00,115.644,115.645,115.638,115.645,243700001.0
2006-06-19 14:46:00,115.643,115.645,115.642,115.642,152299997.0
2006-06-19 14:47:00,115.632,115.644,115.632,115.641,80300000.0
2006-06-19 14:48:00,115.648,115.648,115.637,115.642,117399997.0
2006-06-19 14:49:00,115.642,115.642,115.626,115.63,298300000.0
2006-06-19 14:50:00,115.636,115.636,115.609,115.614,275500001.0
2006-06-19 14:51:00,115.619,115.628,115.619,115.621,170000002.0
2006-06-19 14:52:00,115.623,115.623,115.607,115.609,270400001.0
2006-06-19 14:53:00,115.605,115.61,115.605,115.605,454699999.0
2006-06-19 14:54:00,115.607,115.64,115.604,115.64,502299996.0
2006-06-19 14:55:00,115.645,115.653,115.641,115.644,248400001.0
2006-06-19 14:56:00,115.657,115.658,115.646,115.646,336399997.0
2006-06-19 14:57:00,115.655,115.661,115.646,115.661,206300001.0
2006-06-19 14:58:00,115.656,115.658,115.642,115.648,247800002.0
2006-06-19 14:59:00,115.657,115.666,115.657,115.658,195199999.0
2006-06-19 15:00:00,115.662,115.674,115.662,115.665,187000002.0
2006-06-19 15:01:00,115.675,115.676,115.661,115.663,72200001.0
2006-06-19 15:02:00,115.663,115.693,115.66,115.693,181400000.0
2006-06-19 15:03:00,115.696,115.696,115.66,115.66,178400000.0
2006-06-19 15:04:00,115.656,115.656,115.643,115.645,258100005.0
2006-06-19 15:05:00,115.657,115.67,115.657,115.67,171999999.0
2006-06-19 15:06:00,115.659,115.693,115.659,115.693,160399999.0
2006-06-19 15:07:00,115.686,115.717,115.686,115.717,191600001.0
2006-06-19 15:08:00,115.703,115.708,115.678,115.703,309599992.0
2006-06-19 15:09:00,115.701,115.701,115.692,115.694,148500001.0
2006-06-19 15:10:00,115.689,115.69,115.674,115.674,124800002.0
2006-06-19 15:11:00,115.674,115.692,115.674,115.674,207999996.0
2006-06-19 15:12:00,115.687,115.695,115.687,115.69,83100000.0
2006-06-19 15:13:00,115.693,115.693,115.678,115.679,292700003.0
2006-06-19 15:14:00,115.674,115.688,115.673,115.677,325400005.0
2006-06-19 15:15:00,115.675,115.682,115.675,115.675,263900002.0
2006-06-19 15:16:00,115.671,115.678,115.671,115.675,94800001.0
2006-06-19 15:17:00,115.677,115.697,115.677,115.697,164800002.0
2006-06-19 15:18:00,115.697,115.697,115.678,115.678,297100004.0
2006-06-19 15:19:00,115.67,115.67,115.639,115.639,310300001.0
2006-06-19 15:20:00,115.64,115.645,115.624,115.633,372600005.0
2006-06-19 15:21:00,115.633,115.641,115.614,115.614,306999999.0
2006-06-19 15:22:00,115.617,115.63,115.617,115.617,271699997.0
2006-06-19 15:23:00,115.619,115.642,115.619,115.628,152799998.0
2006-06-19 15:24:00,115.632,115.636,115.618,115.618,266799996.0
2006-06-19 15:25:00,115.623,115.623,115.609,115.619,243000006.0
2006-06-19 15:26:00,115.621,115.621,115.606,115.615,195000000.0
2006-06-19 15:27:00,115.615,115.615,115.604,115.61,231399998.0
2006-06-19 15:28:00,115.625,115.625,115.615,115.619,236099995.0
2006-06-19 15:29:00,115.617,115.626,115.617,115.623,138000003.0
2006-06-19 15:30:00,115.632,115.636,115.619,115.619,218899999.0
2006-06-19 15:31:00,115.619,115.645,115.613,115.645,168100004.0
2006-06-19 15:32:00,115.641,115.654,115.641,115.65,273200003.0
2006-06-19 15:33:00,115.65,115.659,115.65,115.659,165700001.0
2006-06-19 15:34:00,115.658,115.683,115.658,115.683,195200004.0
2006-06-19 15:35:00,115.687,115.687,115.674,115.674,167699996.0
2006-06-19 15:36:00,115.672,115.672,115.653,115.656,160200000.0
2006-06-19 15:37:00,115.647,115.647,115.63,115.635,283100001.0
2006-06-19 15:38:00,115.633,115.633,115.603,115.614,328500005.0
2006-06-19 15:39:00,115.601,115.612,115.601,115.612,186100002.0
2006-06-19 15:40:00,115.618,115.619,115.611,115.612,128100002.0
2006-06-19 15:41:00,115.603,115.612,115.599,115.612,300200001.0
2006-06-19 15:42:00,115.61,115.611,115.589,115.589,261900003.0
2006-06-19 15:43:00,115.601,115.613,115.6,115.61,110599997.0
2006-06-19 15:44:00,115.606,115.621,115.606,115.621,244300004.0
2006-06-19 15:45:00,115.63,115.632,115.621,115.621,273299998.0
2006-06-19 15:46:00,115.62,115.622,115.607,115.608,359300008.0
2006-06-19 15:47:00,115.607,115.608,115.594,115.594,185000003.0
2006-06-19 15:48:00,115.609,115.615,115.605,115.606,253800001.0
2006-06-19 15:49:00,115.604,115.612,115.604,115.61,189100004.0
2006-06-19 15:50:00,115.61,115.614,115.598,115.614,265399999.0
2006-06-19 15:51:00,115.618,115.618,115.602,115.616,232799996.0
2006-06-19 15:52:00,115.627,115.64,115.627,115.64,211000002.0
2006-06-19 15:53:00,115.639,115.642,115.634,115.64,277100006.0
2006-06-19 15:54:00,115.649,115.66,115.649,115.66,218000002.0
2006-06-19 15:55:00,115.655,115.658,115.646,115.656,270799999.0
2006-06-19 15:56:00,115.655,115.667,115.649,115.657,233599998.0
2006-06-19 15:57:00,115.64,115.649,115.632,115.632,353699996.0
2006-06-19 15:58:00,115.629,115.642,115.628,115.628,167199996.0
2006-06-19 15:59:00,115.637,115.645,115.632,115.632,184399999.0
2006-06-19 16:00:00,115.636,115.645,115.636,115.645,295399999.0
2006-06-19 16:01:00,115.643,115.645,115.637,115.64,187299995.0
2006-06-19 16:02:00,115.638,115.655,115.634,115.65,254899996.0
2006-06-19 16:03:00,115.657,115.664,115.652,115.66,369800002.0
2006-06-19 16:04:00,115.65,115.665,115.65,115.65,350200008.0
2006-06-19 16:05:00,115.653,115.664,115.629,115.636,339600006.0
2006-06-19 16:06:00,115.645,115.654,115.64,115.647,200000003.0
2006-06-19 16:07:00,115.653,115.663,115.635,115.635,209700002.0
2006-06-19 16:08:00,115.645,115.645,115.635,115.635,150400001.0
2006-06-19 16:09:00,115.638,115.648,115.635,115.642,282999999.0
2006-06-19 16:10:00,115.644,115.644,115.621,115.621,305499998.0
2006-06-19 16:11:00,115.623,115.633,115.621,115.633,236699997.0
2006-06-19 16:12:00,115.635,115.645,115.635,115.637,63300000.0
2006-06-19 16:13:00,115.64,115.64,115.632,115.637,91399997.0
2006-06-19 16:14:00,115.642,115.642,115.623,115.627,219600003.0
2006-06-19 16:15:00,115.629,115.649,115.629,115.649,138500002.0
2006-06-19 16:16:00,115.643,115.648,115.634,115.642,403899998.0
2006-06-19 16:17:00,115.636,115.642,115.631,115.636,111699999.0
2006-06-19 16:18:00,115.64,115.646,115.64,115.642,307099993.0
2006-06-19 16:19:00,115.637,115.637,115.598,115.598,88100001.0
2006-06-19 16:20:00,115.595,115.595,115.563,115.565,281300003.0
2006-06-19 16:21:00,115.563,115.568,115.553,115.568,207800002.0
2006-06-19 16:22:00,115.573,115.58,115.559,115.578,185099998.0
2006-06-19 16:23:00,115.574,115.579,115.566,115.573,171200001.0
2006-06-19 16:24:00,115.561,115.573,115.556,115.563,213300002.0
2006-06-19 16:25:00,115.565,115.565,115.555,115.555,101800003.0
2006-06-19 16:26:00,115.543,115.554,115.543,115.551,247499996.0
2006-06-19 16:27:00,115.555,115.555,115.54,115.541,170599996.0
2006-06-19 16:28:00,115.525,115.525,115.495,115.496,131699999.0
2006-06-19 16:29:00,115.514,115.518,115.514,115.518,28300000.0
2006-06-19 16:30:00,115.528,115.531,115.519,115.522,338900002.0
2006-06-19 16:31:00,115.521,115.521,115.513,115.513,220100001.0
2006-06-19 16:32:00,115.501,115.503,115.47,115.483,78599999.0
2006-06-19 16:33:00,115.473,115.473,115.436,115.436,191699999.0
2006-06-19 16:34:00,115.42,115.43,115.41,115.425,305799997.0
2006-06-19 16:35:00,115.433,115.444,115.433,115.433,261200005.0
2006-06-19 16:36:00,115.436,115.456,115.429,115.454,361399995.0
2006-06-19 16:37:00,115.473,115.525,115.473,115.484,380199999.0
2006-06-19 16:38:00,115.477,115.494,115.468,115.494,163300003.0
2006-06-19 16:39:00,115.496,115.496,115.468,115.483,241500000.0
2006-06-19 16:40:00,115.48,115.484,115.472,115.483,164999999.0
2006-06-19 16:41:00,115.493,115.493,115.483,115.49,248100000.0
2006-06-19 16:42:00,115.495,115.52,115.495,115.501,256100001.0
2006-06-19 16:43:00,115.491,115.493,115.475,115.475,153900001.0
2006-06-19 16:44:00,115.476,115.492,115.476,115.476,268499994.0
2006-06-19 16:45:00,115.492,115.492,115.472,115.479,308700004.0
2006-06-19 16:46:00,115.475,115.485,115.468,115.483,235100003.0
2006-06-19 16:47:00,115.483,115.485,115.466,115.473,163200000.0
2006-06-19 16:48:00,115.48,115.484,115.467,115.483,344199999.0
2006-06-19 16:49:00,115.48,115.49,115.48,115.483,196200003.0
2006-06-19 16:50:00,115.475,115.475,115.462,115.462,239199994.0
2006-06-19 16:51:00,115.47,115.474,115.462,115.474,337100004.0
2006-06-19 16:52:00,115.475,115.496,115.475,115.495,133299997.0
2006-06-19 16:53:00,115.488,115.494,115.484,115.484,178599997.0
2006-06-19 16:54:00,115.494,115.507,115.494,115.502,194600002.0
2006-06-19 16:55:00,115.496,115.508,115.487,115.495,226300005.0
2006-06-19 16:56:00,115.494,115.501,115.489,115.495,247899995.0
2006-06-19 16:57:00,115.505,115.505,115.494,115.495,127799998.0
2006-06-19 16:58:00,115.498,115.501,115.488,115.496,229100000.0
2006-06-19 16:59:00,115.498,115.498,115.469,115.469,273099997.0
2006-06-19 17:00:00,115.47,115.483,115.47,115.477,342700002.0
2006-06-19 17:01:00,115.477,115.486,115.471,115.483,321100002.0
2006-06-19 17:02:00,115.485,115.485,115.456,115.459,209800002.0
2006-06-19 17:03:00,115.45,115.461,115.449,115.457,81999999.0
2006-06-19 17:04:00,115.464,115.464,115.433,115.433,296699996.0
2006-06-19 17:05:00,115.4,115.4,115.338,115.338,119000000.0
2006-06-19 17:06:00,115.345,115.346,115.321,115.324,246800007.0
2006-06-19 17:07:00,115.32,115.324,115.306,115.306,329699996.0
2006-06-19 17:08:00,115.304,115.32,115.304,115.317,114300000.0
2006-06-19 17:09:00,115.317,115.318,115.308,115.311,209600004.0
2006-06-19 17:10:00,115.321,115.332,115.315,115.33,401300004.0
2006-06-19 17:11:00,115.323,115.338,115.322,115.328,213199998.0
2006-06-19 17:12:00,115.336,115.362,115.336,115.362,290900005.0
2006-06-19 17:13:00,115.364,115.364,115.337,115.345,202000000.0
2006-06-19 17:14:00,115.338,115.343,115.333,115.343,254699993.0
2006-06-19 17:15:00,115.34,115.345,115.335,115.345,131200000.0
2006-06-19 17:16:00,115.344,115.353,115.344,115.347,247499999.0
2006-06-19 17:17:00,115.347,115.353,115.347,115.35,294500004.0
2006-06-19 17:18:00,115.352,115.363,115.352,115.36,254500003.0
2006-06-19 17:19:00,115.362,115.376,115.359,115.37,286499999.0
2006-06-19 17:20:00,115.382,115.382,115.363,115.368,329299988.0
2006-06-19 17:21:00,115.377,115.407,115.377,115.405,98200000.0
2006-06-19 17:22:00,115.42,115.442,115.42,115.442,59399999.0
2006-06-19 17:23:00,115.418,115.428,115.407,115.414,304200001.0
2006-06-19 17:24:00,115.408,115.408,115.394,115.395,289100006.0
2006-06-19 17:25:00,115.397,115.407,115.393,115.407,142000002.0
2006-06-19 17:26:00,115.4,115.403,115.392,115.403,205199994.0
2006-06-19 17:27:00,115.402,115.402,115.394,115.395,103999998.0
2006-06-19 17:28:00,115.408,115.411,115.4,115.409,231599998.0
2006-06-19 17:29:00,115.404,115.434,115.404,115.422,168799999.0
2006-06-19 17:30:00,115.424,115.424,115.421,115.421,87799999.0
2006-06-19 17:31:00,115.427,115.436,115.427,115.436,16400000.0
2006-06-19 17:32:00,115.438,115.438,115.427,115.437,135500003.0
2006-06-19 17:33:00,115.435,115.443,115.435,115.44,246000001.0
2006-06-19 17:34:00,115.44,115.452,115.44,115.449,127200002.0
2006-06-19 17:35:00,115.448,115.452,115.44,115.442,145500002.0
2006-06-19 17:36:00,115.44,115.44,115.415,115.426,193200002.0
2006-06-19 17:37:00,115.413,115.413,115.379,115.379,305199998.0
2006-06-19 17:38:00,115.38,115.386,115.376,115.385,283399999.0
2006-06-19 17:39:00,115.386,115.394,115.386,115.394,76500002.0
2006-06-19 17:40:00,115.393,115.399,115.388,115.399,153400000.0
2006-06-19 17:41:00,115.394,115.401,115.394,115.395,255600002.0
2006-06-19 17:42:00,115.388,115.388,115.382,115.382,89499999.0
2006-06-19 17:43:00,115.378,115.385,115.375,115.377,314599998.0
2006-06-19 17:44:00,115.392,115.418,115.39,115.418,341700005.0
2006-06-19 17:45:00,115.417,115.428,115.406,115.406,280699994.0
2006-06-19 17:46:00,115.411,115.411,115.394,115.4,148200003.0
2006-06-19 17:47:00,115.396,115.403,115.389,115.403,290100002.0
2006-06-19 17:48:00,115.403,115.403,115.397,115.397,37900001.0
2006-06-19 17:49:00,115.403,115.406,115.381,115.381,401700002.0
2006-06-19 17:50:00,115.383,115.388,115.364,115.367,398000000.0
2006-06-19 17:51:00,115.36,115.367,115.357,115.358,364099995.0
2006-06-19 17:52:00,115.37,115.377,115.325,115.325,238300003.0
2006-06-19 17:53:00,115.332,115.332,115.318,115.318,219299998.0
2006-06-19 17:54:00,115.325,115.332,115.325,115.33,107100001.0
2006-06-19 17:55:00,115.33,115.333,115.323,115.328,273299999.0
2006-06-19 17:56:00,115.311,115.311,115.263,115.265,81100003.0
2006-06-19 17:57:00,115.263,115.283,115.263,115.277,248600003.0
2006-06-19 17:58:00,115.266,115.266,115.254,115.254,194500000.0
2006-06-19 17:59:00,115.255,115.258,115.241,115.244,122399999.0
2006-06-19 18:00:00,115.235,115.243,115.149,115.149,246200002.0
2006-06-19 18:01:00,115.14,115.161,115.14,115.161,1921199987.0
2006-06-19 18:02:00,115.16,115.17,115.15,115.17,2024000005.0
2006-06-19 18:03:00,115.16,115.19,115.16,115.19,2024000005.0
2006-06-19 18:04:00,115.18,115.19,115.18,115.18,2024000005.0
2006-06-19 18:05:00,115.19,115.2,115.18,115.18,2024000005.0
2006-06-19 18:06:00,115.17,115.21,115.17,115.21,2024000005.0
2006-06-19 18:07:00,115.2,115.2,115.19,115.2,2024000005.0
2006-06-19 18:08:00,115.21,115.22,115.21,115.22,2024000005.0
2006-06-19 18:09:00,115.23,115.24,115.23,115.23,2024000005.0
2006-06-19 18:10:00,115.24,115.24,115.24,115.24,2024000005.0
2006-06-19 18:11:00,115.23,115.231,115.221,115.221,2024000005.0
2006-06-19 18:12:00,115.218,115.227,115.207,115.227,1944600008.0
2006-06-19 18:13:00,115.24,115.25,115.23,115.23,1786200003.0
2006-06-19 18:14:00,115.24,115.24,115.22,115.22,1786200003.0
2006-06-19 18:15:00,115.24,115.27,115.23,115.27,1786200003.0
2006-06-19 18:16:00,115.28,115.28,115.26,115.26,1786200003.0
2006-06-19 18:17:00,115.249,115.278,115.249,115.265,1786200003.0
2006-06-19 18:18:00,115.268,115.289,115.268,115.288,2059300003.0
2006-06-19 18:19:00,115.31,115.31,115.31,115.31,1778299997.0
2006-06-19 18:20:00,115.32,115.32,115.32,115.32,1778299997.0
2006-06-19 18:22:00,115.33,115.33,115.31,115.32,1778299997.0
2006-06-19 18:23:00,115.31,115.31,115.31,115.31,1778299997.0
2006-06-19 18:24:00,115.32,115.32,115.31,115.32,1778299997.0
2006-06-19 18:25:00,115.31,115.31,115.3,115.3,1778299997.0
2006-06-19 18:26:00,115.29,115.3,115.29,115.29,1778299997.0
2006-06-19 18:27:00,115.288,115.306,115.284,115.306,1778299997.0
2006-06-19 18:29:00,115.31,115.32,115.31,115.32,1946399998.0
2006-06-19 18:30:00,115.295,115.301,115.289,115.295,1946399998.0
2006-06-19 18:31:00,115.32,115.32,115.31,115.31,1508500009.0
2006-06-19 18:32:00,115.32,115.32,115.29,115.29,1508500009.0
2006-06-19 18:33:00,115.28,115.3,115.28,115.29,1508500009.0
2006-06-19 18:34:00,115.3,115.32,115.3,115.32,1508500009.0
2006-06-19 18:35:00,115.31,115.32,115.31,115.32,1508500009.0
2006-06-19 18:36:00,115.31,115.31,115.28,115.31,1508500009.0
2006-06-19 18:37:00,115.3,115.303,115.298,115.303,1508500009.0
2006-06-19 18:38:00,115.304,115.311,115.301,115.309,1325399996.0
2006-06-19 18:39:00,115.316,115.353,115.315,115.342,510000000.0
2006-06-19 18:40:00,115.348,115.354,115.344,115.35,1503400005.0
2006-06-19 18:41:00,115.347,115.347,115.307,115.307,1602600018.0
2006-06-19 18:42:00,115.295,115.309,115.294,115.301,1804199993.0
2006-06-19 18:43:00,115.306,115.347,115.306,115.347,1058999996.0
2006-06-19 18:44:00,115.346,115.354,115.329,115.329,830200010.0
2006-06-19 18:45:00,115.332,115.354,115.332,115.345,1667500003.0
2006-06-19 18:46:00,115.344,115.352,115.332,115.332,1736699993.0
2006-06-19 18:47:00,115.325,115.336,115.325,115.334,479400005.0
2006-06-19 18:48:00,115.331,115.331,115.312,115.312,638700006.0
2006-06-19 18:49:00,115.304,115.309,115.293,115.293,1405499995.0
2006-06-19 18:51:00,115.288,115.297,115.287,115.292,1818999999.0
2006-06-19 18:52:00,115.3,115.322,115.3,115.303,1630700011.0
2006-06-19 18:53:00,115.308,115.317,115.306,115.311,1567599988.0
2006-06-19 18:54:00,115.313,115.316,115.304,115.305,1763999991.0
2006-06-19 18:55:00,115.3,115.307,115.296,115.3,1986199987.0
2006-06-19 18:56:00,115.296,115.296,115.286,115.286,328100003.0
2006-06-19 18:57:00,115.281,115.281,115.258,115.26,1017600001.0
2006-06-19 18:58:00,115.249,115.255,115.246,115.253,1313000004.0
2006-06-19 18:59:00,115.256,115.283,115.256,115.283,1759300008.0
2006-06-19 19:00:00,115.29,115.298,115.265,115.279,843800005.0
2006-06-19 19:01:00,115.284,115.284,115.249,115.266,633200002.0
2006-06-19 19:02:00,115.265,115.276,115.248,115.248,622699996.0
2006-06-19 19:03:00,115.248,115.259,115.247,115.255,1714300000.0
2006-06-19 19:04:00,115.262,115.295,115.262,115.291,894199997.0
2006-06-19 19:05:00,115.287,115.287,115.272,115.275,726000003.0
2006-06-19 19:06:00,115.275,115.284,115.275,115.277,1303500009.0
2006-06-19 19:07:00,115.28,115.28,115.28,115.28,1662000008.0
2006-06-19 19:08:00,115.276,115.276,115.259,115.273,1662000008.0
2006-06-19 19:09:00,115.268,115.286,115.268,115.286,657700002.0
2006-06-19 19:10:00,115.292,115.295,115.287,115.292,764800010.0
2006-06-19 19:11:00,115.289,115.291,115.282,115.286,615800002.0
2006-06-19 19:12:00,115.285,115.29,115.285,115.287,1069300001.0
2006-06-19 19:13:00,115.285,115.29,115.282,115.282,676499996.0
2006-06-19 19:14:00,115.282,115.31,115.282,115.31,850500004.0
2006-06-19 19:15:00,115.314,115.325,115.312,115.323,1714600007.0
2006-06-19 19:16:00,115.329,115.337,115.322,115.324,864700002.0
2006-06-19 19:17:00,115.322,115.33,115.32,115.328,1189599994.0
2006-06-19 19:18:00,115.325,115.348,115.325,115.348,938300002.0
2006-06-19 19:19:00,115.353,115.365,115.348,115.348,2032700004.0
2006-06-19 19:20:00,115.342,115.345,115.335,115.337,772000007.0
2006-06-19 19:21:00,115.332,115.333,115.323,115.323,1369200005.0
2006-06-19 19:22:00,115.327,115.336,115.326,115.335,577699995.0
2006-06-19 19:24:00,115.342,115.35,115.341,115.343,1153000000.0
2006-06-19 19:25:00,115.343,115.354,115.341,115.349,1596200005.0
2006-06-19 19:27:00,115.356,115.359,115.348,115.351,1656600007.0
2006-06-19 19:28:00,115.344,115.375,115.344,115.375,1295000001.0
2006-06-19 19:29:00,115.359,115.359,115.355,115.359,540200003.0
2006-06-19 19:30:00,115.357,115.362,115.355,115.36,1153200001.0
2006-06-19 19:31:00,115.362,115.37,115.356,115.361,1340300007.0
2006-06-19 19:32:00,115.363,115.371,115.357,115.357,1487599995.0
2006-06-19 19:33:00,115.357,115.365,115.35,115.35,910299997.0
2006-06-19 19:34:00,115.347,115.359,115.345,115.355,1296600002.0
2006-06-19 19:35:00,115.354,115.354,115.342,115.345,971300007.0
2006-06-19 19:36:00,115.333,115.343,115.331,115.337,532100007.0
2006-06-19 19:37:00,115.333,115.335,115.33,115.335,208400001.0
2006-06-19 19:38:00,115.333,115.339,115.33,115.33,1005399999.0
2006-06-19 19:39:00,115.335,115.36,115.334,115.355,1259799984.0
2006-06-19 19:40:00,115.355,115.366,115.355,115.366,1178000009.0
2006-06-19 19:41:00,115.363,115.368,115.356,115.365,1272699998.0
2006-06-19 19:42:00,115.365,115.368,115.36,115.36,803900004.0
2006-06-19 19:43:00,115.368,115.371,115.364,115.365,449299997.0
2006-06-19 19:44:00,115.37,115.373,115.365,115.37,893399996.0
2006-06-19 19:45:00,115.37,115.373,115.365,115.37,778100005.0
2006-06-19 19:46:00,115.368,115.368,115.347,115.347,1122399997.0
2006-06-19 19:47:00,115.345,115.354,115.343,115.354,579999994.0
2006-06-19 19:48:00,115.35,115.358,115.35,115.35,1426700004.0
2006-06-19 19:49:00,115.353,115.353,115.345,115.35,556299994.0
2006-06-19 19:50:00,115.355,115.364,115.348,115.348,687200003.0
2006-06-19 19:51:00,115.345,115.345,115.34,115.345,545100002.0
2006-06-19 19:52:00,115.348,115.356,115.346,115.351,632600003.0
2006-06-19 19:53:00,115.357,115.358,115.35,115.355,1002499996.0
2006-06-19 19:54:00,115.358,115.367,115.356,115.365,1551399983.0
2006-06-19 19:55:00,115.365,115.373,115.363,115.37,571099999.0
2006-06-19 19:56:00,115.377,115.382,115.371,115.375,863599991.0
2006-06-19 19:57:00,115.382,115.422,115.373,115.411,484300007.0
2006-06-19 19:58:00,115.416,115.416,115.389,115.389,1370800011.0
2006-06-19 19:59:00,115.39,115.395,115.387,115.395,922400014.0
2006-06-19 20:00:00,115.396,115.403,115.392,115.392,185999997.0
2006-06-19 20:01:00,115.39,115.398,115.385,115.395,523800003.0
2006-06-19 20:02:00,115.392,115.407,115.391,115.407,939200007.0
2006-06-19 20:03:00,115.411,115.426,115.411,115.425,468200003.0
2006-06-19 20:04:00,115.425,115.426,115.416,115.416,797699997.0
2006-06-19 20:05:00,115.416,115.429,115.412,115.42,1015999993.0
2006-06-19 20:06:00,115.412,115.418,115.404,115.415,2122900009.0
2006-06-19 20:07:00,115.411,115.425,115.411,115.412,848599992.0
2006-06-19 20:08:00,115.405,115.41,115.404,115.407,1005900001.0
2006-06-19 20:09:00,115.403,115.413,115.403,115.405,894599994.0
2006-06-19 20:10:00,115.412,115.42,115.412,115.414,760000005.0
2006-06-19 20:11:00,115.414,115.42,115.408,115.412,1643799990.0
2006-06-19 20:12:00,115.4,115.41,115.4,115.4,918100002.0
2006-06-19 20:13:00,115.395,115.403,115.392,115.397,918100002.0
2006-06-19 20:14:00,115.401,115.401,115.386,115.39,1313799998.0
2006-06-19 20:15:00,115.388,115.391,115.378,115.381,1625200001.0
2006-06-19 20:16:00,115.378,115.383,115.37,115.381,1332699996.0
2006-06-19 20:17:00,115.381,115.39,115.375,115.384,638699992.0
2006-06-19 20:18:00,115.385,115.392,115.385,115.386,309300002.0
2006-06-19 20:19:00,115.385,115.387,115.375,115.375,1004000010.0
2006-06-19 20:20:00,115.368,115.372,115.36,115.36,838199999.0
2006-06-19 20:21:00,115.357,115.363,115.354,115.355,1418499997.0
2006-06-19 20:22:00,115.355,115.36,115.349,115.35,1320600004.0
2006-06-19 20:23:00,115.347,115.355,115.345,115.355,854200010.0
2006-06-19 20:24:00,115.347,115.355,115.347,115.35,808300001.0
2006-06-19 20:25:00,115.357,115.365,115.353,115.355,834100009.0
2006-06-19 20:26:00,115.355,115.363,115.352,115.36,878700002.0
2006-06-19 20:27:00,115.36,115.36,115.355,115.36,1343400015.0
2006-06-19 20:28:00,115.36,115.362,115.35,115.355,2059099998.0
2006-06-19 20:29:00,115.36,115.36,115.36,115.36,2082099999.0
2006-06-19 20:30:00,115.37,115.37,115.36,115.36,2082099999.0
2006-06-19 20:31:00,115.352,115.352,115.337,115.34,2082099999.0
2006-06-19 20:32:00,115.34,115.34,115.34,115.34,717999994.0
2006-06-19 20:33:00,115.329,115.329,115.318,115.324,717999994.0
2006-06-19 20:34:00,115.325,115.327,115.301,115.323,388699996.0
2006-06-19 20:35:00,115.327,115.333,115.324,115.333,610999990.0
2006-06-19 20:36:00,115.335,115.338,115.332,115.335,454000005.0
2006-06-19 20:37:00,115.335,115.335,115.329,115.33,370699995.0
2006-06-19 20:38:00,115.33,115.332,115.32,115.33,1149300001.0
2006-06-19 20:39:00,115.33,115.33,115.322,115.33,1250000015.0
2006-06-19 20:41:00,115.33,115.332,115.317,115.33,1052800008.0
2006-06-19 20:42:00,115.325,115.326,115.31,115.312,1003999996.0
2006-06-19 20:43:00,115.31,115.315,115.306,115.31,1512400000.0
2006-06-19 20:44:00,115.308,115.319,115.286,115.312,1751499995.0
2006-06-19 20:45:00,115.311,115.323,115.31,115.315,1481199985.0
2006-06-19 20:46:00,115.324,115.345,115.324,115.34,1268800004.0
2006-06-19 20:47:00,115.34,115.35,115.34,115.35,1128100008.0
2006-06-19 20:48:00,115.35,115.35,115.345,115.35,1128100008.0
2006-06-19 20:49:00,115.348,115.369,115.348,115.363,1444799995.0
2006-06-19 20:50:00,115.365,115.377,115.36,115.362,1145999999.0
2006-06-19 20:51:00,115.362,115.38,115.362,115.378,708100002.0
2006-06-19 20:52:00,115.385,115.395,115.385,115.395,161600002.0
2006-06-19 20:53:00,115.398,115.411,115.398,115.405,1288499996.0
2006-06-19 20:54:00,115.407,115.414,115.407,115.409,701900003.0
2006-06-19 20:55:00,115.403,115.403,115.374,115.38,1744199999.0
2006-06-19 20:56:00,115.377,115.381,115.362,115.37,564900003.0
2006-06-19 20:57:00,115.375,115.392,115.373,115.374,1653400005.0
2006-06-19 20:58:00,115.39,115.41,115.39,115.4,1076999995.0
2006-06-19 20:59:00,115.41,115.42,115.39,115.4,1076999995.0
2006-06-19 21:00:00,115.41,115.41,115.4,115.4,1076999995.0
2006-06-19 21:01:00,115.387,115.387,115.375,115.375,1076999995.0
2006-06-19 21:02:00,115.376,115.393,115.376,115.379,841799997.0
2006-06-19 21:03:00,115.38,115.39,115.38,115.384,1201599992.0
2006-06-19 21:04:00,115.385,115.394,115.385,115.394,722200004.0
2006-06-19 21:05:00,115.396,115.403,115.396,115.402,632300007.0
2006-06-19 21:06:00,115.398,115.411,115.398,115.408,1028199995.0
2006-06-19 21:07:00,115.415,115.417,115.402,115.41,1853699984.0
2006-06-19 21:08:00,115.411,115.416,115.403,115.414,915399985.0
2006-06-19 21:09:00,115.408,115.408,115.398,115.408,495500000.0
2006-06-19 21:10:00,115.407,115.407,115.384,115.39,424400002.0
2006-06-19 21:11:00,115.39,115.39,115.384,115.385,218500003.0
2006-06-19 21:12:00,115.387,115.393,115.377,115.377,519600006.0
2006-06-19 21:13:00,115.372,115.386,115.37,115.372,767899997.0
2006-06-19 21:14:00,115.375,115.38,115.368,115.37,1457800002.0
2006-06-19 21:15:00,115.372,115.378,115.367,115.378,1730099986.0
2006-06-19 21:16:00,115.375,115.388,115.375,115.379,1055499994.0
2006-06-19 21:17:00,115.38,115.383,115.368,115.375,1844399998.0
2006-06-19 21:18:00,115.379,115.384,115.371,115.371,1509400015.0
2006-06-19 21:19:00,115.37,115.378,115.37,115.378,1502599991.0
2006-06-19 21:20:00,115.38,115.383,115.372,115.38,1475100007.0
2006-06-19 21:21:00,115.38,115.383,115.373,115.375,1049100009.0
2006-06-19 21:22:00,115.377,115.383,115.373,115.378,1811699991.0
2006-06-19 21:23:00,115.379,115.392,115.376,115.392,1091699999.0
2006-06-19 21:24:00,115.393,115.394,115.382,115.385,1453899988.0
2006-06-19 21:25:00,115.387,115.401,115.384,115.394,1595799996.0
2006-06-19 21:26:00,115.395,115.4,115.392,115.395,1232999993.0
2006-06-19 21:27:00,115.398,115.408,115.394,115.408,955599996.0
2006-06-19 21:28:00,115.407,115.413,115.404,115.404,316500000.0
2006-06-19 21:29:00,115.407,115.414,115.406,115.411,766999999.0
2006-06-19 21:30:00,115.415,115.426,115.409,115.423,815199989.0
2006-06-19 21:31:00,115.421,115.44,115.421,115.436,173700004.0
2006-06-19 21:32:00,115.435,115.442,115.434,115.442,811900004.0
2006-06-19 21:33:00,115.442,115.463,115.434,115.434,566500000.0
2006-06-19 21:34:00,115.432,115.437,115.43,115.43,545200008.0
2006-06-19 21:35:00,115.438,115.445,115.438,115.443,279400010.0
2006-06-19 21:36:00,115.443,115.446,115.436,115.437,521400007.0
2006-06-19 21:37:00,115.438,115.444,115.435,115.435,593399991.0
2006-06-19 21:38:00,115.435,115.435,115.422,115.422,254800002.0
2006-06-19 21:39:00,115.425,115.432,115.423,115.43,598399998.0
2006-06-19 21:40:00,115.428,115.428,115.413,115.422,677900002.0
2006-06-19 21:41:00,115.42,115.42,115.401,115.408,500700000.0
2006-06-19 21:42:00,115.405,115.416,115.4,115.408,1056799992.0
2006-06-19 21:43:00,115.405,115.416,115.399,115.413,384200000.0
2006-06-19 21:44:00,115.42,115.42,115.406,115.411,1440500000.0
2006-06-19 21:45:00,115.411,115.417,115.407,115.414,654300007.0
2006-06-19 21:46:00,115.41,115.417,115.407,115.417,759499998.0
2006-06-19 21:47:00,115.417,115.429,115.416,115.429,505099994.0
2006-06-19 21:48:00,115.428,115.43,115.416,115.42,891499988.0
2006-06-19 21:49:00,115.422,115.431,115.418,115.425,421999995.0
2006-06-19 21:50:00,115.424,115.429,115.417,115.425,488700001.0
2006-06-19 21:51:00,115.426,115.431,115.423,115.426,458999997.0
2006-06-19 21:52:00,115.43,115.43,115.424,115.426,150100002.0
2006-06-19 21:53:00,115.423,115.423,115.414,115.417,453500006.0
2006-06-19 21:54:00,115.414,115.423,115.412,115.423,639999995.0
2006-06-19 21:55:00,115.423,115.432,115.423,115.424,252100002.0
2006-06-19 21:56:00,115.425,115.425,115.414,115.418,373299997.0
2006-06-19 21:57:00,115.422,115.422,115.414,115.414,272500002.0
2006-06-19 21:58:00,115.413,115.418,115.412,115.416,113400003.0
2006-06-19 21:59:00,115.415,115.415,115.405,115.41,358000003.0
2006-06-19 22:00:00,115.41,115.415,115.407,115.41,1119400013.0
2006-06-19 22:01:00,115.413,115.43,115.406,115.43,1240400006.0
2006-06-19 22:02:00,115.427,115.428,115.412,115.412,495600002.0
2006-06-19 22:03:00,115.412,115.422,115.412,115.419,353699997.0
2006-06-19 22:04:00,115.42,115.428,115.416,115.428,878200013.0
2006-06-19 22:05:00,115.426,115.426,115.418,115.425,232000000.0
2006-06-19 22:06:00,115.414,115.414,115.402,115.403,119800000.0
2006-06-19 22:07:00,115.405,115.41,115.405,115.41,274100004.0
2006-06-19 22:08:00,115.405,115.41,115.4,115.4,263600001.0
2006-06-19 22:09:00,115.41,115.41,115.405,115.405,221799998.0
2006-06-19 22:10:00,115.41,115.41,115.405,115.41,132999996.0
2006-06-19 22:11:00,115.403,115.412,115.394,115.412,330500004.0
2006-06-19 22:12:00,115.413,115.413,115.405,115.408,189799996.0
2006-06-19 22:13:00,115.412,115.418,115.408,115.414,313000001.0
2006-06-19 22:14:00,115.415,115.415,115.405,115.405,325800004.0
2006-06-19 22:15:00,115.41,115.415,115.407,115.415,255699995.0
2006-06-19 22:16:00,115.415,115.415,115.405,115.405,837799998.0
2006-06-19 22:17:00,115.41,115.415,115.407,115.41,332699995.0
2006-06-19 22:18:00,115.406,115.416,115.396,115.412,495199998.0
2006-06-19 22:19:00,115.413,115.417,115.392,115.396,426800002.0
2006-06-19 22:20:00,115.396,115.398,115.393,115.393,47600000.0
2006-06-19 22:21:00,115.395,115.395,115.385,115.395,142100005.0
2006-06-19 22:22:00,115.398,115.412,115.398,115.412,250900001.0
2006-06-19 22:23:00,115.413,115.413,115.402,115.402,198100005.0
2006-06-19 22:24:00,115.402,115.402,115.389,115.395,235200003.0
2006-06-19 22:25:00,115.404,115.404,115.39,115.397,299800000.0
2006-06-19 22:26:00,115.391,115.398,115.39,115.398,263799996.0
2006-06-19 22:27:00,115.404,115.404,115.39,115.396,939000002.0
2006-06-19 22:28:00,115.4,115.403,115.393,115.403,311600006.0
2006-06-19 22:29:00,115.4,115.4,115.392,115.392,268599998.0
2006-06-19 22:30:00,115.4,115.4,115.397,115.398,350799996.0
2006-06-19 22:31:00,115.398,115.399,115.394,115.399,193200003.0
2006-06-19 22:32:00,115.4,115.4,115.395,115.4,405200006.0
2006-06-19 22:33:00,115.405,115.407,115.397,115.403,737399989.0
2006-06-19 22:34:00,115.403,115.421,115.403,115.415,799900006.0
2006-06-19 22:35:00,115.42,115.425,115.42,115.42,184900001.0
2006-06-19 22:36:00,115.417,115.422,115.409,115.418,753299998.0
2006-06-19 22:37:00,115.417,115.423,115.413,115.423,154699999.0
2006-06-19 22:38:00,115.43,115.43,115.42,115.42,118499999.0
2006-06-19 22:39:00,115.42,115.425,115.42,115.425,176200002.0
2006-06-19 22:40:00,115.425,115.43,115.417,115.418,727000005.0
2006-06-19 22:41:00,115.425,115.429,115.424,115.425,158900000.0
2006-06-19 22:42:00,115.42,115.425,115.42,115.42,268000000.0
2006-06-19 22:43:00,115.416,115.42,115.412,115.412,277999996.0
2006-06-19 22:44:00,115.415,115.423,115.415,115.419,206000004.0
2006-06-19 22:45:00,115.426,115.428,115.42,115.42,460600000.0
2006-06-19 22:46:00,115.424,115.437,115.424,115.428,347200000.0
2006-06-19 22:47:00,115.44,115.442,115.43,115.432,201899995.0
2006-06-19 22:48:00,115.437,115.448,115.424,115.445,433200002.0
2006-06-19 22:49:00,115.461,115.464,115.457,115.464,292699997.0
2006-06-19 22:50:00,115.46,115.471,115.459,115.46,530199997.0
2006-06-19 22:51:00,115.473,115.479,115.473,115.473,472300001.0
2006-06-19 22:52:00,115.469,115.472,115.446,115.458,198499999.0
2006-06-19 22:53:00,115.465,115.47,115.457,115.457,764999999.0
2006-06-19 22:54:00,115.46,115.481,115.46,115.481,192700003.0
2006-06-19 22:55:00,115.488,115.49,115.477,115.48,283000003.0
2006-06-19 22:56:00,115.483,115.501,115.483,115.497,305900000.0
2006-06-19 22:57:00,115.496,115.497,115.483,115.483,546300001.0
2006-06-19 22:58:00,115.481,115.518,115.481,115.518,233599999.0
2006-06-19 22:59:00,115.505,115.51,115.495,115.5,303199996.0
2006-06-19 23:00:00,115.511,115.554,115.511,115.525,327300001.0
2006-06-19 23:01:00,115.512,115.515,115.471,115.48,373200002.0
2006-06-19 23:02:00,115.481,115.495,115.458,115.462,416699994.0
2006-06-19 23:03:00,115.465,115.501,115.465,115.48,240999994.0
2006-06-19 23:04:00,115.48,115.487,115.46,115.473,124000000.0
2006-06-19 23:05:00,115.467,115.486,115.459,115.47,410900002.0
2006-06-19 23:06:00,115.487,115.487,115.455,115.464,135200003.0
2006-06-19 23:07:00,115.47,115.476,115.451,115.469,389800003.0
2006-06-19 23:08:00,115.458,115.477,115.442,115.465,365899994.0
2006-06-19 23:09:00,115.46,115.475,115.453,115.461,396099996.0
2006-06-19 23:10:00,115.453,115.477,115.453,115.462,329200002.0
2006-06-19 23:11:00,115.478,115.48,115.453,115.453,293000006.0
2006-06-19 23:12:00,115.465,115.478,115.447,115.478,294400004.0
2006-06-19 23:13:00,115.463,115.498,115.455,115.485,193800000.0
2006-06-19 23:14:00,115.465,115.493,115.465,115.493,248400005.0
2006-06-19 23:15:00,115.481,115.516,115.475,115.516,204800002.0
2006-06-19 23:16:00,115.512,115.521,115.5,115.502,286800002.0
2006-06-19 23:17:00,115.503,115.524,115.499,115.516,136000002.0
2006-06-19 23:18:00,115.51,115.528,115.509,115.516,125000002.0
2006-06-19 23:19:00,115.512,115.542,115.512,115.541,118600000.0
2006-06-19 23:20:00,115.535,115.548,115.526,115.548,132100000.0
2006-06-19 23:21:00,115.531,115.542,115.512,115.534,113800000.0
2006-06-19 23:22:00,115.517,115.524,115.47,115.492,186699997.0
2006-06-19 23:23:00,115.498,115.504,115.453,115.473,260700002.0
2006-06-19 23:24:00,115.478,115.504,115.47,115.487,110099999.0
2006-06-19 23:25:00,115.492,115.5,115.461,115.481,258300001.0
2006-06-19 23:26:00,115.492,115.504,115.469,115.484,420100001.0
2006-06-19 23:27:00,115.475,115.503,115.468,115.498,305500004.0
2006-06-19 23:28:00,115.483,115.491,115.468,115.484,259400000.0
2006-06-19 23:29:00,115.477,115.488,115.475,115.481,326799998.0
2006-06-19 23:30:00,115.481,115.49,115.476,115.49,67600003.0
2006-06-19 23:31:00,115.485,115.513,115.474,115.513,311599999.0
2006-06-19 23:32:00,115.513,115.52,115.513,115.52,215700001.0
2006-06-19 23:33:00,115.513,115.513,115.466,115.466,288499994.0
2006-06-19 23:34:00,115.46,115.461,115.452,115.458,153300001.0
2006-06-19 23:35:00,115.459,115.46,115.446,115.446,116800001.0
2006-06-19 23:36:00,115.449,115.454,115.443,115.452,135600000.0
2006-06-19 23:37:00,115.447,115.447,115.435,115.444,238600006.0
2006-06-19 23:38:00,115.44,115.445,115.438,115.44,263200002.0
2006-06-19 23:39:00,115.444,115.445,115.438,115.442,151500002.0
2006-06-19 23:40:00,115.435,115.443,115.428,115.437,360099999.0
2006-06-19 23:41:00,115.442,115.449,115.441,115.446,137399999.0
2006-06-19 23:42:00,115.445,115.447,115.436,115.443,97199997.0
2006-06-19 23:43:00,115.432,115.446,115.431,115.437,209600002.0
2006-06-19 23:44:00,115.43,115.44,115.43,115.43,221099999.0
2006-06-19 23:45:00,115.435,115.435,115.427,115.427,183799995.0
2006-06-19 23:46:00,115.435,115.435,115.43,115.43,238800001.0
2006-06-19 23:47:00,115.434,115.448,115.434,115.448,88400002.0
2006-06-19 23:48:00,115.451,115.451,115.434,115.445,271700003.0
2006-06-19 23:49:00,115.443,115.443,115.433,115.435,366800003.0
2006-06-19 23:50:00,115.436,115.451,115.436,115.45,201600001.0
2006-06-19 23:51:00,115.445,115.449,115.436,115.436,204899999.0
2006-06-19 23:52:00,115.447,115.452,115.442,115.442,227499994.0
2006-06-19 23:53:00,115.45,115.461,115.45,115.46,303399995.0
2006-06-19 23:54:00,115.464,115.464,115.452,115.452,218400004.0
2006-06-19 23:55:00,115.455,115.463,115.45,115.463,92799999.0
2006-06-19 23:56:00,115.47,115.473,115.461,115.462,327799997.0
2006-06-19 23:57:00,115.458,115.465,115.456,115.459,302999991.0
2006-06-19 23:58:00,115.467,115.472,115.464,115.464,136300000.0
2006-06-19 23:59:00,115.465,115.465,115.44,115.44,203700002.0
2006-06-20 00:00:00,115.449,115.461,115.445,115.46,177300001.0
2006-06-20 00:01:00,115.449,115.449,115.441,115.441,96200001.0
2006-06-20 00:02:00,115.421,115.435,115.417,115.435,226000003.0
2006-06-20 00:03:00,115.438,115.445,115.433,115.433,216999998.0
2006-06-20 00:04:00,115.432,115.445,115.432,115.437,395300006.0
2006-06-20 00:05:00,115.442,115.443,115.434,115.443,146199999.0
2006-06-20 00:06:00,115.433,115.443,115.429,115.443,81200000.0
2006-06-20 00:07:00,115.443,115.443,115.433,115.439,81600000.0
2006-06-20 00:08:00,115.439,115.439,115.428,115.431,102699997.0
2006-06-20 00:09:00,115.432,115.44,115.432,115.44,159099998.0
2006-06-20 00:10:00,115.44,115.44,115.43,115.44,194999998.0
2006-06-20 00:11:00,115.435,115.437,115.427,115.43,275499998.0
2006-06-20 00:12:00,115.428,115.438,115.428,115.438,96600001.0
2006-06-20 00:13:00,115.435,115.442,115.435,115.44,340400005.0
2006-06-20 00:14:00,115.438,115.438,115.427,115.43,219700003.0
2006-06-20 00:15:00,115.435,115.435,115.428,115.435,115700000.0
2006-06-20 00:16:00,115.433,115.437,115.43,115.43,190200000.0
2006-06-20 00:17:00,115.427,115.435,115.427,115.428,244099998.0
2006-06-20 00:18:00,115.433,115.433,115.425,115.427,252199996.0
2006-06-20 00:19:00,115.422,115.427,115.414,115.414,389300004.0
2006-06-20 00:20:00,115.42,115.42,115.413,115.42,246499997.0
2006-06-20 00:21:00,115.415,115.423,115.412,115.42,246900002.0
2006-06-20 00:22:00,115.411,115.418,115.399,115.406,270299998.0
2006-06-20 00:23:00,115.406,115.413,115.406,115.406,306899998.0
2006-06-20 00:24:00,115.402,115.411,115.401,115.402,209699998.0
2006-06-20 00:25:00,115.4,115.405,115.4,115.405,193800001.0
2006-06-20 00:26:00,115.41,115.41,115.402,115.404,199400001.0
2006-06-20 00:27:00,115.41,115.41,115.4,115.4,103499999.0
2006-06-20 00:28:00,115.403,115.422,115.397,115.422,110399999.0
2006-06-20 00:29:00,115.42,115.42,115.405,115.41,252799997.0
2006-06-20 00:30:00,115.412,115.419,115.406,115.419,146500002.0
2006-06-20 00:31:00,115.42,115.421,115.41,115.411,204899997.0
2006-06-20 00:32:00,115.41,115.41,115.4,115.4,282800001.0
2006-06-20 00:33:00,115.41,115.41,115.405,115.41,199900000.0
2006-06-20 00:34:00,115.408,115.408,115.397,115.408,250900002.0
2006-06-20 00:35:00,115.41,115.412,115.405,115.41,230599997.0
2006-06-20 00:36:00,115.413,115.415,115.41,115.41,138400000.0
2006-06-20 00:37:00,115.411,115.413,115.396,115.413,285400000.0
2006-06-20 00:38:00,115.415,115.416,115.412,115.413,180200001.0
2006-06-20 00:39:00,115.417,115.419,115.408,115.419,333699994.0
2006-06-20 00:40:00,115.415,115.415,115.396,115.397,83999998.0
2006-06-20 00:41:00,115.401,115.403,115.371,115.371,182800003.0
2006-06-20 00:42:00,115.368,115.37,115.349,115.357,139200001.0
2006-06-20 00:43:00,115.358,115.364,115.35,115.355,319300000.0
2006-06-20 00:44:00,115.353,115.364,115.353,115.358,273200003.0
2006-06-20 00:45:00,115.363,115.363,115.352,115.354,145799999.0
2006-06-20 00:46:00,115.364,115.386,115.364,115.386,199999995.0
2006-06-20 00:47:00,115.392,115.4,115.39,115.4,188000000.0
2006-06-20 00:48:00,115.41,115.425,115.41,115.425,247400001.0
2006-06-20 00:49:00,115.424,115.435,115.424,115.435,163699998.0
2006-06-20 00:50:00,115.435,115.435,115.425,115.425,101399998.0
2006-06-20 00:51:00,115.43,115.437,115.426,115.426,147999997.0
2006-06-20 00:52:00,115.424,115.432,115.419,115.419,323999999.0
2006-06-20 00:53:00,115.416,115.422,115.415,115.422,258700001.0
2006-06-20 00:54:00,115.427,115.428,115.414,115.414,216100002.0
2006-06-20 00:55:00,115.418,115.42,115.416,115.42,135800001.0
2006-06-20 00:56:00,115.414,115.418,115.408,115.408,213199996.0
2006-06-20 00:57:00,115.406,115.415,115.406,115.41,188400001.0
2006-06-20 00:58:00,115.415,115.415,115.415,115.415,8500000.0
2006-06-20 00:59:00,115.417,115.417,115.398,115.4,223000000.0
2006-06-20 01:00:00,115.397,115.398,115.39,115.39,270300003.0
2006-06-20 01:01:00,115.39,115.391,115.376,115.376,254599997.0
2006-06-20 01:02:00,115.373,115.39,115.372,115.385,264000000.0
2006-06-20 01:03:00,115.385,115.392,115.377,115.39,208200002.0
2006-06-20 01:04:00,115.39,115.39,115.382,115.39,214199999.0
2006-06-20 01:05:00,115.393,115.396,115.387,115.387,240900000.0
2006-06-20 01:06:00,115.387,115.393,115.386,115.393,213000003.0
2006-06-20 01:07:00,115.39,115.395,115.388,115.395,212699997.0
2006-06-20 01:08:00,115.392,115.394,115.39,115.394,98899999.0
2006-06-20 01:09:00,115.398,115.398,115.39,115.393,139100002.0
2006-06-20 01:10:00,115.404,115.414,115.404,115.413,255000003.0
2006-06-20 01:11:00,115.414,115.42,115.411,115.42,256300001.0
2006-06-20 01:12:00,115.415,115.42,115.415,115.42,79500001.0
2006-06-20 01:13:00,115.411,115.411,115.41,115.411,152000005.0
2006-06-20 01:14:00,115.414,115.414,115.413,115.414,191999999.0
2006-06-20 01:15:00,115.419,115.427,115.417,115.417,225499997.0
2006-06-20 01:16:00,115.419,115.423,115.412,115.423,173700002.0
2006-06-20 01:17:00,115.425,115.425,115.418,115.425,399899993.0
2006-06-20 01:18:00,115.425,115.425,115.42,115.425,217200002.0
2006-06-20 01:19:00,115.417,115.429,115.416,115.425,153499998.0
2006-06-20 01:20:00,115.422,115.422,115.412,115.412,165399997.0
2006-06-20 01:21:00,115.425,115.428,115.414,115.418,247900005.0
2006-06-20 01:22:00,115.414,115.42,115.412,115.419,303600002.0
2006-06-20 01:23:00,115.422,115.426,115.417,115.423,299199995.0
2006-06-20 01:24:00,115.425,115.425,115.425,115.425,51900002.0
2006-06-20 01:25:00,115.421,115.427,115.416,115.422,135800001.0
2006-06-20 01:26:00,115.42,115.42,115.41,115.41,201199999.0
2006-06-20 01:27:00,115.418,115.422,115.412,115.422,185400004.0
2006-06-20 01:28:00,115.418,115.425,115.417,115.423,326500000.0
2006-06-20 01:29:00,115.418,115.425,115.418,115.425,134199999.0
2006-06-20 01:30:00,115.415,115.425,115.415,115.42,203500004.0
2006-06-20 01:31:00,115.42,115.426,115.411,115.417,203799995.0
2006-06-20 01:32:00,115.41,115.419,115.406,115.419,261300006.0
2006-06-20 01:33:00,115.414,115.422,115.414,115.418,274099999.0
2006-06-20 01:34:00,115.41,115.416,115.404,115.41,279099996.0
2006-06-20 01:35:00,115.411,115.411,115.384,115.393,197299998.0
2006-06-20 01:36:00,115.385,115.385,115.368,115.372,200100003.0
2006-06-20 01:37:00,115.376,115.397,115.376,115.393,250099992.0
2006-06-20 01:38:00,115.398,115.403,115.387,115.403,196100003.0
2006-06-20 01:39:00,115.393,115.405,115.393,115.401,260900004.0
2006-06-20 01:40:00,115.41,115.411,115.405,115.405,191499997.0
2006-06-20 01:41:00,115.413,115.413,115.403,115.409,153400000.0
2006-06-20 01:42:00,115.411,115.419,115.411,115.417,219199999.0
2006-06-20 01:43:00,115.41,115.413,115.404,115.409,157500000.0
2006-06-20 01:44:00,115.405,115.41,115.401,115.407,187899999.0
2006-06-20 01:45:00,115.407,115.414,115.405,115.414,183099996.0
2006-06-20 01:46:00,115.413,115.413,115.399,115.399,189900003.0
2006-06-20 01:47:00,115.388,115.404,115.385,115.398,200100001.0
2006-06-20 01:48:00,115.407,115.414,115.402,115.412,173500001.0
2006-06-20 01:49:00,115.407,115.414,115.403,115.412,162400000.0
2006-06-20 01:50:00,115.412,115.418,115.412,115.418,119500000.0
2006-06-20 01:51:00,115.422,115.422,115.404,115.409,166600000.0
2006-06-20 01:52:00,115.41,115.417,115.407,115.407,269399996.0
2006-06-20 01:53:00,115.408,115.413,115.398,115.413,228400004.0
2006-06-20 01:54:00,115.406,115.406,115.394,115.405,328400001.0
2006-06-20 01:55:00,115.412,115.416,115.396,115.416,266300006.0
2006-06-20 01:56:00,115.415,115.419,115.414,115.419,178699998.0
2006-06-20 01:57:00,115.415,115.445,115.415,115.443,379299995.0
2006-06-20 01:58:00,115.453,115.468,115.453,115.468,187699998.0
2006-06-20 01:59:00,115.475,115.479,115.457,115.457,335899998.0
2006-06-20 02:00:00,115.462,115.469,115.444,115.453,334500005.0
2006-06-20 02:01:00,115.459,115.488,115.459,115.479,176199998.0
2006-06-20 02:02:00,115.467,115.475,115.458,115.461,306599999.0
2006-06-20 02:03:00,115.455,115.473,115.451,115.468,289700002.0
2006-06-20 02:04:00,115.47,115.475,115.465,115.465,323700010.0
2006-06-20 02:05:00,115.462,115.467,115.448,115.448,270199996.0
2006-06-20 02:06:00,115.443,115.46,115.442,115.457,279800000.0
2006-06-20 02:07:00,115.46,115.5,115.46,115.5,145900003.0
2006-06-20 02:08:00,115.508,115.515,115.506,115.506,348499998.0
2006-06-20 02:09:00,115.509,115.509,115.498,115.505,283099999.0
2006-06-20 02:10:00,115.503,115.519,115.503,115.517,335799996.0
2006-06-20 02:11:00,115.506,115.506,115.486,115.49,133400000.0
2006-06-20 02:12:00,115.494,115.494,115.485,115.487,228699998.0
2006-06-20 02:13:00,115.479,115.485,115.461,115.461,427400000.0
2006-06-20 02:14:00,115.461,115.475,115.461,115.469,156499999.0
2006-06-20 02:15:00,115.467,115.467,115.453,115.453,145500001.0
2006-06-20 02:16:00,115.458,115.471,115.458,115.465,289099992.0
2006-06-20 02:17:00,115.468,115.479,115.468,115.477,60399999.0
2006-06-20 02:18:00,115.468,115.471,115.463,115.467,98700002.0
2006-06-20 02:19:00,115.469,115.478,115.463,115.463,187000000.0
2006-06-20 02:20:00,115.459,115.465,115.455,115.46,295600003.0
2006-06-20 02:21:00,115.46,115.469,115.46,115.463,98200002.0
2006-06-20 02:22:00,115.458,115.467,115.458,115.466,147399999.0
2006-06-20 02:23:00,115.46,115.468,115.46,115.468,303500000.0
2006-06-20 02:24:00,115.473,115.473,115.463,115.467,251499998.0
2006-06-20 02:25:00,115.462,115.463,115.455,115.463,261500001.0
2006-06-20 02:26:00,115.472,115.481,115.465,115.469,328099994.0
2006-06-20 02:27:00,115.486,115.497,115.486,115.497,85200001.0
2006-06-20 02:28:00,115.503,115.512,115.493,115.505,270499997.0
2006-06-20 02:29:00,115.515,115.531,115.515,115.515,256200001.0
2006-06-20 02:30:00,115.517,115.529,115.505,115.521,153200002.0
2006-06-20 02:31:00,115.523,115.523,115.515,115.515,293200001.0
2006-06-20 02:32:00,115.518,115.525,115.514,115.517,195000000.0
2006-06-20 02:33:00,115.513,115.513,115.501,115.507,278199996.0
2006-06-20 02:34:00,115.518,115.532,115.518,115.532,353400001.0
2006-06-20 02:35:00,115.533,115.533,115.52,115.527,490299996.0
2006-06-20 02:36:00,115.523,115.533,115.516,115.533,185599999.0
2006-06-20 02:37:00,115.532,115.541,115.532,115.537,128300001.0
2006-06-20 02:38:00,115.532,115.543,115.529,115.543,282699999.0
2006-06-20 02:39:00,115.538,115.538,115.529,115.529,206999999.0
2006-06-20 02:40:00,115.533,115.541,115.53,115.535,476699995.0
2006-06-20 02:41:00,115.538,115.541,115.534,115.535,282499995.0
2006-06-20 02:42:00,115.535,115.545,115.535,115.54,353700006.0
2006-06-20 02:43:00,115.55,115.555,115.542,115.542,202499999.0
2006-06-20 02:44:00,115.538,115.551,115.538,115.551,191000000.0
2006-06-20 02:45:00,115.55,115.553,115.54,115.54,347199993.0
2006-06-20 02:46:00,115.547,115.562,115.547,115.562,220699998.0
2006-06-20 02:47:00,115.554,115.572,115.554,115.572,210099999.0
2006-06-20 02:48:00,115.58,115.592,115.576,115.589,247400002.0
2006-06-20 02:49:00,115.6,115.607,115.6,115.604,228600004.0
2006-06-20 02:50:00,115.599,115.612,115.599,115.606,268200003.0
2006-06-20 02:51:00,115.598,115.598,115.581,115.595,174499999.0
2006-06-20 02:52:00,115.6,115.6,115.561,115.561,252799996.0
2006-06-20 02:53:00,115.567,115.585,115.567,115.577,219400001.0
2006-06-20 02:54:00,115.563,115.565,115.557,115.557,172499994.0
2006-06-20 02:55:00,115.551,115.567,115.549,115.567,217500001.0
2006-06-20 02:56:00,115.558,115.558,115.54,115.553,247799997.0
2006-06-20 02:57:00,115.56,115.572,115.548,115.548,241199999.0
2006-06-20 02:58:00,115.558,115.56,115.543,115.55,321399997.0
2006-06-20 02:59:00,115.55,115.55,115.54,115.547,206899996.0
2006-06-20 03:00:00,115.546,115.548,115.543,115.548,180900002.0
2006-06-20 03:01:00,115.545,115.545,115.512,115.533,158599999.0
2006-06-20 03:02:00,115.522,115.522,115.498,115.5,287300000.0
2006-06-20 03:03:00,115.502,115.511,115.502,115.508,193999999.0
2006-06-20 03:04:00,115.498,115.499,115.488,115.498,444200002.0
2006-06-20 03:05:00,115.498,115.502,115.487,115.487,64900000.0
2006-06-20 03:06:00,115.492,115.492,115.473,115.477,192100006.0
2006-06-20 03:07:00,115.477,115.477,115.464,115.475,397900004.0
2006-06-20 03:08:00,115.47,115.47,115.456,115.465,273500002.0
2006-06-20 03:09:00,115.461,115.461,115.427,115.43,196600000.0
2006-06-20 03:10:00,115.432,115.442,115.432,115.437,100699996.0
2006-06-20 03:11:00,115.431,115.441,115.429,115.434,246899999.0
2006-06-20 03:12:00,115.44,115.44,115.44,115.44,7500000.0
2006-06-20 03:13:00,115.446,115.453,115.443,115.447,304600001.0
2006-06-20 03:14:00,115.443,115.454,115.443,115.445,262200001.0
2006-06-20 03:15:00,115.457,115.464,115.454,115.464,257600004.0
2006-06-20 03:16:00,115.454,115.47,115.454,115.47,204700002.0
2006-06-20 03:17:00,115.472,115.492,115.472,115.485,274499996.0
2006-06-20 03:18:00,115.48,115.48,115.451,115.451,158699997.0
2006-06-20 03:19:00,115.452,115.452,115.439,115.452,198800001.0
2006-06-20 03:20:00,115.457,115.458,115.445,115.445,228800002.0
2006-06-20 03:21:00,115.455,115.476,115.455,115.473,317400011.0
2006-06-20 03:22:00,115.473,115.48,115.452,115.455,210999993.0
2006-06-20 03:23:00,115.448,115.45,115.44,115.441,129999999.0
2006-06-20 03:24:00,115.447,115.452,115.443,115.446,278899999.0
2006-06-20 03:25:00,115.448,115.451,115.44,115.44,205000000.0
2006-06-20 03:26:00,115.455,115.455,115.447,115.45,278900003.0
2006-06-20 03:27:00,115.456,115.464,115.453,115.464,157499999.0
2006-06-20 03:28:00,115.462,115.462,115.447,115.462,209400003.0
2006-06-20 03:29:00,115.462,115.462,115.454,115.458,83599999.0
2006-06-20 03:30:00,115.443,115.451,115.44,115.44,200099998.0
2006-06-20 03:31:00,115.43,115.43,115.417,115.42,141700002.0
2006-06-20 03:32:00,115.417,115.42,115.405,115.405,171700002.0
2006-06-20 03:33:00,115.402,115.402,115.379,115.382,337000000.0
2006-06-20 03:34:00,115.387,115.39,115.373,115.378,366600000.0
2006-06-20 03:35:00,115.378,115.39,115.372,115.372,141799997.0
2006-06-20 03:36:00,115.361,115.381,115.361,115.381,180500001.0
2006-06-20 03:37:00,115.374,115.389,115.374,115.386,157500005.0
2006-06-20 03:38:00,115.391,115.391,115.379,115.387,165800001.0
2006-06-20 03:39:00,115.394,115.398,115.388,115.393,310100004.0
2006-06-20 03:40:00,115.389,115.396,115.384,115.388,281300000.0
2006-06-20 03:41:00,115.387,115.391,115.387,115.391,27400001.0
2006-06-20 03:42:00,115.397,115.397,115.378,115.383,195000002.0
2006-06-20 03:43:00,115.385,115.397,115.385,115.396,69000000.0
2006-06-20 03:44:00,115.402,115.406,115.391,115.405,251799999.0
2006-06-20 03:45:00,115.406,115.414,115.397,115.413,162999999.0
2006-06-20 03:46:00,115.409,115.41,115.405,115.409,126100001.0
2006-06-20 03:47:00,115.416,115.421,115.409,115.412,250699996.0
2006-06-20 03:48:00,115.42,115.441,115.42,115.44,277399993.0
2006-06-20 03:49:00,115.447,115.447,115.421,115.421,148700001.0
2006-06-20 03:50:00,115.427,115.433,115.426,115.433,182200004.0
2006-06-20 03:51:00,115.429,115.433,115.422,115.43,221500003.0
2006-06-20 03:52:00,115.425,115.431,115.421,115.426,171300002.0
2006-06-20 03:53:00,115.42,115.425,115.417,115.417,339600000.0
2006-06-20 03:54:00,115.414,115.42,115.412,115.42,148399999.0
2006-06-20 03:55:00,115.417,115.426,115.41,115.417,207800001.0
2006-06-20 03:56:00,115.42,115.428,115.42,115.425,195500000.0
2006-06-20 03:57:00,115.422,115.432,115.422,115.432,113899999.0
2006-06-20 03:58:00,115.428,115.435,115.425,115.433,125800001.0
2006-06-20 03:59:00,115.435,115.435,115.425,115.425,354499998.0
2006-06-20 04:00:00,115.42,115.423,115.42,115.42,28800000.0
2006-06-20 04:01:00,115.41,115.415,115.407,115.413,178200002.0
2006-06-20 04:02:00,115.41,115.415,115.41,115.415,88199997.0
2006-06-20 04:03:00,115.414,115.416,115.414,115.416,7200000.0
2006-06-20 04:04:00,115.423,115.423,115.411,115.423,279899995.0
2006-06-20 04:05:00,115.422,115.422,115.41,115.41,358700003.0
2006-06-20 04:06:00,115.415,115.415,115.407,115.415,324999997.0
2006-06-20 04:07:00,115.413,115.415,115.405,115.41,267199997.0
2006-06-20 04:08:00,115.408,115.41,115.402,115.408,338999994.0
2006-06-20 04:09:00,115.412,115.446,115.412,115.438,227899998.0
2006-06-20 04:10:00,115.443,115.444,115.43,115.433,254500001.0
2006-06-20 04:11:00,115.428,115.428,115.424,115.428,247199996.0
2006-06-20 04:12:00,115.435,115.438,115.43,115.438,284500005.0
2006-06-20 04:13:00,115.435,115.435,115.427,115.435,43599998.0
2006-06-20 04:14:00,115.435,115.435,115.43,115.435,413300006.0
2006-06-20 04:15:00,115.433,115.433,115.422,115.426,223399998.0
2006-06-20 04:16:00,115.422,115.432,115.422,115.43,141200001.0
2006-06-20 04:17:00,115.43,115.435,115.425,115.435,184599999.0
2006-06-20 04:18:00,115.427,115.435,115.425,115.435,255600010.0
2006-06-20 04:19:00,115.433,115.433,115.421,115.433,245099999.0
2006-06-20 04:20:00,115.435,115.45,115.435,115.445,203000002.0
2006-06-20 04:21:00,115.444,115.446,115.444,115.446,36700001.0
2006-06-20 04:22:00,115.454,115.454,115.445,115.445,368900001.0
2006-06-20 04:23:00,115.444,115.453,115.443,115.453,187500003.0
2006-06-20 04:24:00,115.448,115.454,115.444,115.448,263599996.0
2006-06-20 04:25:00,115.44,115.445,115.438,115.445,221000005.0
2006-06-20 04:26:00,115.438,115.445,115.435,115.443,180799999.0
2006-06-20 04:27:00,115.44,115.445,115.438,115.44,376300004.0
2006-06-20 04:28:00,115.441,115.441,115.429,115.429,269799999.0
2006-06-20 04:29:00,115.43,115.435,115.43,115.435,71000002.0
2006-06-20 04:30:00,115.428,115.434,115.423,115.423,138400001.0
2006-06-20 04:31:00,115.42,115.425,115.42,115.425,223500002.0
2006-06-20 04:32:00,115.422,115.435,115.422,115.43,289000005.0
2006-06-20 04:33:00,115.428,115.429,115.415,115.42,258900003.0
2006-06-20 04:34:00,115.412,115.423,115.412,115.423,228000001.0
2006-06-20 04:35:00,115.425,115.427,115.417,115.427,221900003.0
2006-06-20 04:36:00,115.417,115.425,115.415,115.425,116100002.0
2006-06-20 04:37:00,115.419,115.42,115.409,115.409,324899998.0
2006-06-20 04:38:00,115.417,115.423,115.414,115.418,277299995.0
2006-06-20 04:39:00,115.415,115.417,115.415,115.417,98700000.0
2006-06-20 04:40:00,115.425,115.425,115.42,115.42,12400000.0
2006-06-20 04:41:00,115.414,115.419,115.41,115.41,249100000.0
2006-06-20 04:42:00,115.418,115.423,115.41,115.41,140300001.0
2006-06-20 04:43:00,115.422,115.422,115.416,115.416,60499998.0
2006-06-20 04:44:00,115.422,115.423,115.414,115.415,121000001.0
2006-06-20 04:45:00,115.42,115.423,115.405,115.423,197500004.0
2006-06-20 04:46:00,115.425,115.428,115.42,115.42,271600008.0
2006-06-20 04:47:00,115.428,115.43,115.425,115.426,183200005.0
2006-06-20 04:48:00,115.425,115.425,115.418,115.425,356300004.0
2006-06-20 04:49:00,115.425,115.425,115.415,115.42,440399996.0
2006-06-20 04:50:00,115.416,115.42,115.416,115.416,119100000.0
2006-06-20 04:51:00,115.425,115.425,115.425,115.425,37299999.0
2006-06-20 04:52:00,115.431,115.433,115.425,115.425,67900000.0
2006-06-20 04:53:00,115.436,115.447,115.436,115.441,68600000.0
2006-06-20 04:54:00,115.454,115.454,115.444,115.454,234999998.0
2006-06-20 04:55:00,115.453,115.456,115.439,115.456,207500000.0
2006-06-20 04:56:00,115.46,115.47,115.46,115.461,286799993.0
2006-06-20 04:57:00,115.465,115.465,115.455,115.465,285400003.0
2006-06-20 04:58:00,115.463,115.475,115.462,115.462,262999999.0
2006-06-20 04:59:00,115.463,115.463,115.444,115.446,194400000.0
2006-06-20 05:00:00,115.447,115.461,115.447,115.461,248600002.0
2006-06-20 05:01:00,115.459,115.471,115.451,115.471,160199999.0
2006-06-20 05:02:00,115.465,115.47,115.459,115.459,195399999.0
2006-06-20 05:03:00,115.454,115.464,115.44,115.464,236100003.0
2006-06-20 05:04:00,115.465,115.465,115.457,115.46,165899996.0
2006-06-20 05:05:00,115.46,115.46,115.452,115.455,170200002.0
2006-06-20 05:06:00,115.457,115.464,115.449,115.46,352300000.0
2006-06-20 05:07:00,115.461,115.461,115.454,115.454,40799999.0
2006-06-20 05:08:00,115.451,115.452,115.442,115.448,129500000.0
2006-06-20 05:09:00,115.447,115.461,115.447,115.455,219900000.0
2006-06-20 05:10:00,115.458,115.468,115.458,115.468,271300001.0
2006-06-20 05:11:00,115.469,115.471,115.458,115.467,167700002.0
2006-06-20 05:12:00,115.459,115.465,115.459,115.465,101699999.0
2006-06-20 05:13:00,115.463,115.463,115.456,115.457,141299999.0
2006-06-20 05:14:00,115.455,115.463,115.455,115.463,306600003.0
2006-06-20 05:15:00,115.458,115.465,115.457,115.463,223300000.0
2006-06-20 05:16:00,115.459,115.464,115.454,115.457,313700004.0
2006-06-20 05:17:00,115.455,115.455,115.447,115.455,320199998.0
2006-06-20 05:18:00,115.448,115.448,115.448,115.448,4800000.0
2006-06-20 05:19:00,115.449,115.464,115.449,115.455,190000002.0
2006-06-20 05:20:00,115.465,115.465,115.465,115.465,16799999.0
2006-06-20 05:21:00,115.463,115.464,115.456,115.461,314400007.0
2006-06-20 05:22:00,115.455,115.461,115.451,115.457,175399997.0
2006-06-20 05:23:00,115.45,115.455,115.445,115.455,422300002.0
2006-06-20 05:24:00,115.46,115.464,115.456,115.462,283900005.0
2006-06-20 05:25:00,115.458,115.464,115.452,115.46,244900004.0
2006-06-20 05:26:00,115.447,115.463,115.447,115.453,316300010.0
2006-06-20 05:27:00,115.453,115.453,115.448,115.448,85900002.0
2006-06-20 05:28:00,115.45,115.456,115.448,115.452,114399999.0
2006-06-20 05:29:00,115.448,115.448,115.437,115.447,94299998.0
2006-06-20 05:30:00,115.455,115.455,115.447,115.451,246099998.0
2006-06-20 05:31:00,115.444,115.449,115.439,115.442,220099998.0
2006-06-20 05:32:00,115.438,115.445,115.431,115.443,248500001.0
2006-06-20 05:33:00,115.443,115.443,115.429,115.442,433700002.0
2006-06-20 05:34:00,115.44,115.448,115.44,115.44,221300003.0
2006-06-20 05:35:00,115.448,115.452,115.446,115.449,342300001.0
2006-06-20 05:36:00,115.451,115.451,115.437,115.437,56400000.0
2006-06-20 05:37:00,115.441,115.453,115.441,115.453,230100000.0
2006-06-20 05:38:00,115.453,115.453,115.436,115.452,142499999.0
2006-06-20 05:39:00,115.452,115.455,115.45,115.455,118800003.0
2006-06-20 05:40:00,115.455,115.455,115.445,115.455,257499998.0
2006-06-20 05:41:00,115.454,115.454,115.442,115.442,322300005.0
2006-06-20 05:42:00,115.438,115.448,115.43,115.44,350500001.0
2006-06-20 05:43:00,115.447,115.452,115.443,115.446,348500002.0
2006-06-20 05:44:00,115.443,115.448,115.441,115.441,268499997.0
2006-06-20 05:45:00,115.445,115.447,115.431,115.438,178299999.0
2006-06-20 05:46:00,115.428,115.428,115.428,115.428,27900000.0
2006-06-20 05:47:00,115.43,115.435,115.43,115.435,170900002.0
2006-06-20 05:48:00,115.435,115.435,115.43,115.435,122400000.0
2006-06-20 05:49:00,115.435,115.443,115.429,115.432,327400008.0
2006-06-20 05:50:00,115.435,115.435,115.433,115.435,114200001.0
2006-06-20 05:51:00,115.436,115.443,115.436,115.443,224499998.0
2006-06-20 05:52:00,115.442,115.442,115.438,115.438,197500000.0
2006-06-20 05:53:00,115.432,115.441,115.432,115.438,203500001.0
2006-06-20 05:54:00,115.441,115.452,115.44,115.452,263200000.0
2006-06-20 05:55:00,115.456,115.463,115.452,115.463,179700003.0
2006-06-20 05:56:00,115.462,115.462,115.453,115.458,115799998.0
2006-06-20 05:57:00,115.458,115.458,115.452,115.452,112199998.0
2006-06-20 05:58:00,115.455,115.455,115.447,115.447,367399995.0
2006-06-20 05:59:00,115.455,115.457,115.45,115.457,130899998.0
2006-06-20 06:00:00,115.449,115.455,115.447,115.448,232699998.0
2006-06-20 06:01:00,115.443,115.443,115.443,115.443,29200001.0
2006-06-20 06:02:00,115.445,115.447,115.438,115.445,253500002.0
2006-06-20 06:03:00,115.44,115.445,115.44,115.445,141099996.0
2006-06-20 06:04:00,115.438,115.445,115.438,115.44,149400003.0
2006-06-20 06:05:00,115.445,115.445,115.438,115.443,111499999.0
2006-06-20 06:06:00,115.448,115.45,115.44,115.446,232400000.0
2006-06-20 06:07:00,115.436,115.436,115.435,115.435,54899999.0
2006-06-20 06:08:00,115.44,115.442,115.433,115.437,317399999.0
2006-06-20 06:09:00,115.436,115.443,115.436,115.443,57000000.0
2006-06-20 06:10:00,115.443,115.445,115.438,115.44,163800002.0
2006-06-20 06:11:00,115.437,115.448,115.434,115.435,310200001.0
2006-06-20 06:12:00,115.425,115.435,115.425,115.435,246099999.0
2006-06-20 06:13:00,115.428,115.438,115.428,115.437,150299998.0
2006-06-20 06:14:00,115.44,115.443,115.435,115.44,244699999.0
2006-06-20 06:15:00,115.433,115.441,115.432,115.432,214099994.0
2006-06-20 06:16:00,115.432,115.432,115.419,115.432,188100002.0
2006-06-20 06:17:00,115.435,115.435,115.435,115.435,42000000.0
2006-06-20 06:18:00,115.43,115.43,115.425,115.428,200700000.0
2006-06-20 06:19:00,115.435,115.435,115.433,115.433,160900000.0
2006-06-20 06:20:00,115.429,115.44,115.429,115.437,293100001.0
2006-06-20 06:21:00,115.433,115.437,115.427,115.435,248399998.0
2006-06-20 06:22:00,115.437,115.442,115.435,115.438,86100000.0
2006-06-20 06:23:00,115.441,115.441,115.432,115.437,160799999.0
2006-06-20 06:24:00,115.431,115.443,115.431,115.443,162999998.0
2006-06-20 06:25:00,115.445,115.445,115.438,115.44,225300002.0
2006-06-20 06:26:00,115.445,115.448,115.435,115.44,274799999.0
2006-06-20 06:27:00,115.445,115.445,115.435,115.445,169099998.0
2006-06-20 06:28:00,115.443,115.457,115.443,115.453,193900000.0
2006-06-20 06:29:00,115.448,115.452,115.441,115.441,224100006.0
2006-06-20 06:30:00,115.44,115.448,115.44,115.448,156900000.0
2006-06-20 06:31:00,115.44,115.453,115.44,115.449,308499998.0
2006-06-20 06:32:00,115.455,115.466,115.45,115.466,144100003.0
2006-06-20 06:33:00,115.472,115.487,115.472,115.477,270899993.0
2006-06-20 06:34:00,115.472,115.475,115.46,115.46,220399999.0
2006-06-20 06:35:00,115.468,115.474,115.466,115.47,276699993.0
2006-06-20 06:36:00,115.47,115.47,115.468,115.468,138299995.0
2006-06-20 06:37:00,115.47,115.475,115.47,115.475,181400006.0
2006-06-20 06:38:00,115.472,115.472,115.456,115.467,164900003.0
2006-06-20 06:39:00,115.472,115.472,115.46,115.46,383599995.0
2006-06-20 06:40:00,115.468,115.469,115.463,115.467,120400000.0
2006-06-20 06:41:00,115.467,115.473,115.467,115.47,256199999.0
2006-06-20 06:42:00,115.472,115.481,115.472,115.48,336300002.0
2006-06-20 06:43:00,115.484,115.491,115.484,115.488,156200001.0
2006-06-20 06:44:00,115.488,115.488,115.478,115.479,197100002.0
2006-06-20 06:45:00,115.472,115.475,115.467,115.467,226800002.0
2006-06-20 06:46:00,115.477,115.48,115.473,115.48,233100004.0
2006-06-20 06:47:00,115.467,115.473,115.465,115.465,84300000.0
2006-06-20 06:48:00,115.461,115.461,115.454,115.454,34700000.0
2006-06-20 06:49:00,115.457,115.464,115.452,115.46,145300003.0
2006-06-20 06:50:00,115.465,115.465,115.46,115.465,155600002.0
2006-06-20 06:51:00,115.47,115.481,115.469,115.47,251100007.0
2006-06-20 06:52:00,115.48,115.484,115.468,115.476,468699998.0
2006-06-20 06:53:00,115.468,115.472,115.463,115.463,324500007.0
2006-06-20 06:54:00,115.465,115.465,115.463,115.465,107900000.0
2006-06-20 06:55:00,115.458,115.46,115.454,115.457,32700001.0
2006-06-20 06:56:00,115.455,115.455,115.447,115.45,197399999.0
2006-06-20 06:57:00,115.453,115.453,115.442,115.443,71100002.0
2006-06-20 06:58:00,115.44,115.44,115.438,115.44,170600004.0
2006-06-20 06:59:00,115.447,115.454,115.44,115.454,190700001.0
2006-06-20 07:00:00,115.447,115.457,115.447,115.449,175300002.0
2006-06-20 07:01:00,115.441,115.443,115.427,115.434,163500003.0
2006-06-20 07:02:00,115.436,115.437,115.42,115.42,209299999.0
2006-06-20 07:03:00,115.417,115.423,115.415,115.415,330400007.0
2006-06-20 07:04:00,115.416,115.416,115.398,115.4,211300002.0
2006-06-20 07:05:00,115.399,115.412,115.398,115.412,284100006.0
2006-06-20 07:06:00,115.407,115.417,115.404,115.416,120100002.0
2006-06-20 07:07:00,115.428,115.428,115.42,115.425,182600002.0
2006-06-20 07:08:00,115.414,115.44,115.414,115.44,186500000.0
2006-06-20 07:09:00,115.443,115.443,115.423,115.423,291600000.0
2006-06-20 07:10:00,115.412,115.426,115.411,115.411,245299993.0
2006-06-20 07:11:00,115.41,115.41,115.374,115.374,224799994.0
2006-06-20 07:12:00,115.368,115.368,115.343,115.348,143000002.0
2006-06-20 07:13:00,115.342,115.342,115.315,115.318,227000000.0
2006-06-20 07:14:00,115.292,115.292,115.243,115.248,100900003.0
2006-06-20 07:15:00,115.242,115.258,115.232,115.248,164799998.0
2006-06-20 07:16:00,115.265,115.31,115.265,115.3,170700005.0
2006-06-20 07:17:00,115.308,115.31,115.285,115.285,200899999.0
2006-06-20 07:18:00,115.287,115.292,115.283,115.285,358899998.0
2006-06-20 07:19:00,115.288,115.291,115.283,115.287,121000000.0
2006-06-20 07:20:00,115.285,115.291,115.277,115.278,334499992.0
2006-06-20 07:21:00,115.277,115.277,115.257,115.273,490400009.0
2006-06-20 07:22:00,115.262,115.264,115.252,115.252,76600000.0
2006-06-20 07:23:00,115.233,115.239,115.227,115.239,170100002.0
2006-06-20 07:24:00,115.234,115.234,115.215,115.215,390099993.0
2006-06-20 07:25:00,115.212,115.237,115.212,115.236,214699993.0
2006-06-20 07:26:00,115.22,115.22,115.202,115.202,178700000.0
2006-06-20 07:27:00,115.206,115.233,115.206,115.225,337700004.0
2006-06-20 07:28:00,115.238,115.24,115.218,115.223,207700000.0
2006-06-20 07:29:00,115.218,115.222,115.2,115.2,178200004.0
2006-06-20 07:30:00,115.187,115.199,115.187,115.188,144800001.0
2006-06-20 07:31:00,115.19,115.19,115.163,115.173,240599997.0
2006-06-20 07:32:00,115.166,115.166,115.15,115.15,416100001.0
2006-06-20 07:33:00,115.143,115.15,115.138,115.145,324699999.0
2006-06-20 07:34:00,115.133,115.134,115.105,115.11,320900002.0
2006-06-20 07:35:00,115.104,115.13,115.104,115.127,166400002.0
2006-06-20 07:36:00,115.131,115.131,115.104,115.109,152199998.0
2006-06-20 07:37:00,115.093,115.093,115.081,115.091,213599994.0
2006-06-20 07:38:00,115.097,115.116,115.097,115.116,137299999.0
2006-06-20 07:39:00,115.116,115.123,115.116,115.118,302099999.0
2006-06-20 07:40:00,115.117,115.119,115.102,115.109,269499996.0
2006-06-20 07:41:00,115.106,115.106,115.068,115.069,317100000.0
2006-06-20 07:42:00,115.055,115.07,115.049,115.058,239600004.0
2006-06-20 07:43:00,115.053,115.053,115.022,115.03,85199998.0
2006-06-20 07:44:00,115.029,115.032,115.007,115.018,269700002.0
2006-06-20 07:45:00,115.024,115.038,115.024,115.038,189099996.0
2006-06-20 07:46:00,115.045,115.064,115.045,115.055,233000003.0
2006-06-20 07:47:00,115.04,115.04,114.991,114.991,193099998.0
2006-06-20 07:48:00,114.997,115.002,114.975,114.975,342700002.0
2006-06-20 07:49:00,114.987,115.01,114.987,115.01,86600002.0
2006-06-20 07:50:00,115.005,115.011,115.0,115.0,309800006.0
2006-06-20 07:51:00,115.002,115.007,114.987,115.003,166100000.0
2006-06-20 07:52:00,115.0,115.012,114.999,115.012,162500004.0
2006-06-20 07:53:00,115.019,115.028,115.019,115.027,283100001.0
2006-06-20 07:54:00,115.037,115.057,115.037,115.052,153599997.0
2006-06-20 07:55:00,115.059,115.062,115.05,115.059,405899997.0
2006-06-20 07:56:00,115.069,115.091,115.069,115.082,190500002.0
2006-06-20 07:57:00,115.088,115.09,115.066,115.075,314500003.0
2006-06-20 07:58:00,115.068,115.068,115.03,115.03,184400005.0
2006-06-20 07:59:00,115.023,115.027,115.015,115.027,156000005.0
2006-06-20 08:00:00,115.035,115.035,115.024,115.024,105499997.0
2006-06-20 08:01:00,115.02,115.032,115.01,115.014,361400003.0
2006-06-20 08:02:00,114.995,114.995,114.947,114.947,62300002.0
2006-06-20 08:03:00,114.928,114.928,114.902,114.906,220700001.0
2006-06-20 08:04:00,114.903,114.917,114.896,114.916,209299999.0
2006-06-20 08:05:00,114.936,114.961,114.936,114.944,247599995.0
2006-06-20 08:06:00,114.948,114.959,114.94,114.94,280600003.0
2006-06-20 08:07:00,114.941,114.941,114.919,114.923,226899995.0
2006-06-20 08:08:00,114.941,114.965,114.941,114.964,141199997.0
2006-06-20 08:09:00,114.968,114.972,114.949,114.963,120399999.0
2006-06-20 08:10:00,114.958,114.99,114.956,114.99,132200002.0
2006-06-20 08:11:00,114.989,114.989,114.962,114.972,183399996.0
2006-06-20 08:12:00,114.977,114.995,114.977,114.995,252700004.0
2006-06-20 08:13:00,114.983,114.984,114.972,114.981,303299998.0
2006-06-20 08:14:00,114.977,114.996,114.975,114.995,265599995.0
2006-06-20 08:15:00,115.007,115.033,115.007,115.03,122300001.0
2006-06-20 08:16:00,115.034,115.035,115.005,115.009,248700001.0
2006-06-20 08:17:00,115.009,115.009,114.998,114.999,290299999.0
2006-06-20 08:18:00,115.006,115.006,114.991,114.998,237099999.0
2006-06-20 08:19:00,114.986,114.99,114.981,114.981,181400003.0
2006-06-20 08:20:00,114.967,114.978,114.967,114.971,164200001.0
2006-06-20 08:21:00,114.966,114.97,114.956,114.967,187299996.0
2006-06-20 08:22:00,114.965,114.965,114.954,114.962,195699999.0
2006-06-20 08:23:00,114.962,114.971,114.962,114.97,190599999.0
2006-06-20 08:24:00,114.975,114.979,114.966,114.967,239400003.0
2006-06-20 08:25:00,114.971,114.981,114.961,114.981,181799998.0
2006-06-20 08:26:00,114.981,114.982,114.978,114.982,178100000.0
2006-06-20 08:27:00,114.985,114.985,114.968,114.968,145899998.0
2006-06-20 08:28:00,114.952,114.962,114.945,114.96,314100002.0
2006-06-20 08:29:00,114.959,114.99,114.959,114.99,215399998.0
2006-06-20 08:30:00,114.979,114.996,114.975,114.977,276200007.0
2006-06-20 08:31:00,114.978,114.979,114.965,114.97,381400006.0
2006-06-20 08:32:00,114.966,114.966,114.958,114.965,226700004.0
2006-06-20 08:33:00,114.97,114.976,114.96,114.971,451100004.0
2006-06-20 08:34:00,114.986,114.99,114.972,114.978,340700000.0
2006-06-20 08:35:00,114.995,115.004,114.995,115.0,172799996.0
2006-06-20 08:36:00,114.997,115.012,114.997,115.012,215699998.0
2006-06-20 08:37:00,115.013,115.013,114.989,114.99,86500001.0
2006-06-20 08:38:00,114.988,114.989,114.972,114.972,200600000.0
2006-06-20 08:39:00,114.958,114.97,114.951,114.961,193900001.0
2006-06-20 08:40:00,114.966,114.966,114.913,114.913,284299996.0
2006-06-20 08:41:00,114.906,114.906,114.854,114.86,217999998.0
2006-06-20 08:42:00,114.861,114.868,114.852,114.864,164300001.0
2006-06-20 08:43:00,114.875,114.885,114.85,114.85,180200004.0
2006-06-20 08:44:00,114.848,114.865,114.846,114.86,223799998.0
2006-06-20 08:45:00,114.848,114.855,114.83,114.842,384800000.0
2006-06-20 08:46:00,114.839,114.839,114.825,114.825,358599988.0
2006-06-20 08:47:00,114.812,114.825,114.785,114.785,365200004.0
2006-06-20 08:48:00,114.773,114.79,114.763,114.763,94299998.0
2006-06-20 08:49:00,114.748,114.752,114.734,114.746,243600000.0
2006-06-20 08:50:00,114.74,114.746,114.729,114.732,329899997.0
2006-06-20 08:51:00,114.733,114.747,114.733,114.743,217799997.0
2006-06-20 08:52:00,114.75,114.765,114.744,114.763,241399996.0
2006-06-20 08:53:00,114.762,114.777,114.762,114.777,238500003.0
2006-06-20 08:54:00,114.782,114.786,114.768,114.781,323800003.0
2006-06-20 08:55:00,114.775,114.786,114.749,114.749,152299997.0
2006-06-20 08:56:00,114.738,114.738,114.717,114.717,139200000.0
2006-06-20 08:57:00,114.712,114.713,114.703,114.709,231900004.0
2006-06-20 08:58:00,114.707,114.723,114.707,114.72,149999996.0
2006-06-20 08:59:00,114.721,114.723,114.717,114.718,175999998.0
2006-06-20 09:00:00,114.721,114.721,114.705,114.705,257799997.0
2006-06-20 09:01:00,114.714,114.716,114.694,114.7,342900001.0
2006-06-20 09:02:00,114.693,114.698,114.681,114.688,202900004.0
2006-06-20 09:03:00,114.676,114.676,114.665,114.668,281300005.0
2006-06-20 09:04:00,114.676,114.678,114.664,114.671,295500000.0
2006-06-20 09:05:00,114.663,114.663,114.633,114.633,119399999.0
2006-06-20 09:06:00,114.616,114.629,114.614,114.626,316600002.0
2006-06-20 09:07:00,114.623,114.645,114.623,114.64,282799998.0
2006-06-20 09:08:00,114.647,114.657,114.644,114.657,328800001.0
2006-06-20 09:09:00,114.663,114.667,114.658,114.663,236399996.0
2006-06-20 09:10:00,114.647,114.648,114.619,114.619,381299998.0
2006-06-20 09:11:00,114.615,114.624,114.615,114.62,422000002.0
2006-06-20 09:12:00,114.612,114.658,114.612,114.658,337600007.0
2006-06-20 09:13:00,114.66,114.66,114.647,114.654,250699993.0
2006-06-20 09:14:00,114.66,114.664,114.656,114.661,135800001.0
2006-06-20 09:15:00,114.657,114.664,114.645,114.66,173900004.0
2006-06-20 09:16:00,114.648,114.698,114.648,114.698,96299999.0
2006-06-20 09:17:00,114.718,114.728,114.716,114.728,113899999.0
2006-06-20 09:18:00,114.735,114.754,114.735,114.739,241900003.0
2006-06-20 09:19:00,114.731,114.759,114.729,114.754,202099996.0
2006-06-20 09:20:00,114.762,114.78,114.762,114.768,178699999.0
2006-06-20 09:21:00,114.77,114.773,114.752,114.752,221499998.0
2006-06-20 09:22:00,114.765,114.773,114.756,114.77,413799999.0
2006-06-20 09:23:00,114.768,114.768,114.757,114.762,291400006.0
2006-06-20 09:24:00,114.769,114.777,114.758,114.763,385999995.0
2006-06-20 09:25:00,114.77,114.78,114.763,114.763,299599999.0
2006-06-20 09:26:00,114.76,114.76,114.744,114.744,239199999.0
2006-06-20 09:27:00,114.743,114.764,114.743,114.755,190100000.0
2006-06-20 09:28:00,114.76,114.771,114.757,114.762,275600006.0
2006-06-20 09:29:00,114.766,114.774,114.765,114.766,222100001.0
2006-06-20 09:30:00,114.767,114.773,114.76,114.773,141899999.0
2006-06-20 09:31:00,114.787,114.797,114.784,114.784,233700001.0
2006-06-20 09:32:00,114.783,114.798,114.782,114.793,161600001.0
2006-06-20 09:33:00,114.787,114.793,114.781,114.79,217399998.0
2006-06-20 09:34:00,114.783,114.789,114.781,114.789,183000000.0
2006-06-20 09:35:00,114.788,114.788,114.773,114.779,125500001.0
2006-06-20 09:36:00,114.787,114.793,114.774,114.791,311600002.0
2006-06-20 09:37:00,114.802,114.808,114.799,114.802,220400003.0
2006-06-20 09:38:00,114.794,114.797,114.784,114.792,336799998.0
2006-06-20 09:39:00,114.792,114.792,114.776,114.776,253399994.0
2006-06-20 09:40:00,114.781,114.788,114.777,114.782,274900001.0
2006-06-20 09:41:00,114.778,114.788,114.778,114.788,299399998.0
2006-06-20 09:42:00,114.785,114.785,114.766,114.766,188699999.0
2006-06-20 09:43:00,114.765,114.765,114.746,114.76,163599998.0
2006-06-20 09:44:00,114.762,114.764,114.75,114.759,148700003.0
2006-06-20 09:45:00,114.769,114.78,114.769,114.78,145300000.0
2006-06-20 09:46:00,114.773,114.773,114.753,114.758,120899995.0
2006-06-20 09:47:00,114.752,114.762,114.747,114.762,374499999.0
2006-06-20 09:48:00,114.76,114.777,114.76,114.77,221900000.0
2006-06-20 09:49:00,114.762,114.799,114.762,114.799,278900003.0
2006-06-20 09:50:00,114.802,114.806,114.788,114.793,158499999.0
2006-06-20 09:51:00,114.788,114.816,114.788,114.816,198600001.0
2006-06-20 09:52:00,114.811,114.811,114.79,114.794,148399999.0
2006-06-20 09:53:00,114.793,114.798,114.793,114.795,159700001.0
2006-06-20 09:54:00,114.796,114.808,114.795,114.795,102899996.0
2006-06-20 09:55:00,114.792,114.792,114.783,114.783,46900000.0
2006-06-20 09:56:00,114.78,114.784,114.774,114.774,295499998.0
2006-06-20 09:57:00,114.765,114.772,114.763,114.772,53900001.0
2006-06-20 09:58:00,114.767,114.767,114.745,114.747,378099998.0
2006-06-20 09:59:00,114.743,114.765,114.743,114.765,194700002.0
2006-06-20 10:00:00,114.763,114.783,114.763,114.778,367600004.0
2006-06-20 10:01:00,114.788,114.788,114.776,114.779,137499995.0
2006-06-20 10:02:00,114.785,114.795,114.785,114.795,63600003.0
2006-06-20 10:03:00,114.797,114.812,114.789,114.804,262700000.0
2006-06-20 10:04:00,114.806,114.809,114.794,114.794,319799993.0
2006-06-20 10:05:00,114.788,114.788,114.772,114.773,82299999.0
2006-06-20 10:06:00,114.771,114.774,114.767,114.767,130499998.0
2006-06-20 10:07:00,114.76,114.774,114.752,114.752,303199997.0
2006-06-20 10:08:00,114.749,114.762,114.747,114.747,309400007.0
2006-06-20 10:09:00,114.754,114.768,114.753,114.764,275799997.0
2006-06-20 10:10:00,114.77,114.777,114.767,114.772,318000004.0
2006-06-20 10:11:00,114.778,114.778,114.758,114.758,105200003.0
2006-06-20 10:12:00,114.759,114.767,114.759,114.76,344900003.0
2006-06-20 10:13:00,114.761,114.77,114.758,114.762,317700005.0
2006-06-20 10:14:00,114.755,114.766,114.74,114.766,147799997.0
2006-06-20 10:15:00,114.771,114.772,114.762,114.768,408499995.0
2006-06-20 10:16:00,114.766,114.78,114.763,114.78,290199996.0
2006-06-20 10:17:00,114.777,114.777,114.764,114.77,204799998.0
2006-06-20 10:18:00,114.77,114.773,114.76,114.765,222199998.0
2006-06-20 10:19:00,114.762,114.778,114.762,114.762,246999992.0
2006-06-20 10:20:00,114.773,114.786,114.773,114.786,306099994.0
2006-06-20 10:21:00,114.791,114.799,114.79,114.79,161899995.0
2006-06-20 10:22:00,114.782,114.791,114.781,114.785,349100010.0
2006-06-20 10:23:00,114.78,114.782,114.775,114.782,184800002.0
2006-06-20 10:24:00,114.78,114.78,114.77,114.773,214499998.0
2006-06-20 10:25:00,114.774,114.776,114.762,114.767,286500001.0
2006-06-20 10:26:00,114.767,114.785,114.767,114.785,72900000.0
2006-06-20 10:27:00,114.788,114.794,114.778,114.794,320999997.0
2006-06-20 10:28:00,114.794,114.805,114.785,114.803,142700001.0
2006-06-20 10:29:00,114.799,114.833,114.799,114.828,242700001.0
2006-06-20 10:30:00,114.823,114.823,114.807,114.811,167099999.0
2006-06-20 10:31:00,114.82,114.82,114.815,114.82,201200000.0
2006-06-20 10:32:00,114.816,114.816,114.807,114.811,318299998.0
2006-06-20 10:33:00,114.805,114.805,114.79,114.791,152599999.0
2006-06-20 10:34:00,114.796,114.802,114.788,114.791,301099997.0
2006-06-20 10:35:00,114.794,114.796,114.782,114.784,191000003.0
2006-06-20 10:36:00,114.781,114.79,114.781,114.79,141900002.0
2006-06-20 10:37:00,114.802,114.803,114.789,114.789,86500000.0
2006-06-20 10:38:00,114.792,114.797,114.789,114.79,222800003.0
2006-06-20 10:39:00,114.793,114.798,114.79,114.793,237099995.0
2006-06-20 10:40:00,114.797,114.797,114.785,114.785,248600003.0
2006-06-20 10:41:00,114.79,114.792,114.788,114.788,266299995.0
2006-06-20 10:42:00,114.79,114.792,114.786,114.792,144000004.0
2006-06-20 10:43:00,114.787,114.801,114.783,114.795,229699997.0
2006-06-20 10:44:00,114.791,114.795,114.778,114.778,251599999.0
2006-06-20 10:45:00,114.787,114.796,114.786,114.793,136300001.0
2006-06-20 10:46:00,114.799,114.813,114.799,114.811,162300000.0
2006-06-20 10:47:00,114.821,114.826,114.813,114.813,174300001.0
2006-06-20 10:48:00,114.816,114.822,114.81,114.811,372699996.0
2006-06-20 10:49:00,114.812,114.821,114.809,114.813,153800000.0
2006-06-20 10:50:00,114.812,114.812,114.802,114.805,184300001.0
2006-06-20 10:51:00,114.803,114.804,114.791,114.791,247499997.0
2006-06-20 10:52:00,114.793,114.797,114.783,114.783,205599999.0
2006-06-20 10:53:00,114.781,114.799,114.781,114.799,188500002.0
2006-06-20 10:54:00,114.798,114.802,114.788,114.788,250099994.0
2006-06-20 10:55:00,114.781,114.783,114.761,114.761,371700001.0
2006-06-20 10:56:00,114.759,114.763,114.754,114.755,349399999.0
2006-06-20 10:57:00,114.748,114.752,114.724,114.724,267500004.0
2006-06-20 10:58:00,114.719,114.73,114.719,114.727,164200002.0
2006-06-20 10:59:00,114.733,114.738,114.726,114.726,237300003.0
2006-06-20 11:00:00,114.735,114.746,114.735,114.74,270700001.0
2006-06-20 11:01:00,114.741,114.748,114.736,114.748,263800000.0
2006-06-20 11:02:00,114.754,114.766,114.754,114.755,232499997.0
2006-06-20 11:03:00,114.765,114.821,114.765,114.821,118299999.0
2006-06-20 11:04:00,114.836,114.836,114.821,114.825,311000002.0
2006-06-20 11:05:00,114.818,114.82,114.792,114.792,265500001.0
2006-06-20 11:06:00,114.798,114.82,114.797,114.817,232000003.0
2006-06-20 11:07:00,114.807,114.818,114.805,114.805,152200000.0
2006-06-20 11:08:00,114.804,114.821,114.804,114.816,314500001.0
2006-06-20 11:09:00,114.82,114.827,114.818,114.824,113099999.0
2006-06-20 11:10:00,114.837,114.858,114.837,114.856,126199997.0
2006-06-20 11:11:00,114.852,114.866,114.85,114.866,69199998.0
2006-06-20 11:12:00,114.853,114.854,114.839,114.847,439800002.0
2006-06-20 11:13:00,114.842,114.845,114.838,114.84,156500004.0
2006-06-20 11:14:00,114.841,114.844,114.833,114.843,337299997.0
2006-06-20 11:15:00,114.844,114.857,114.844,114.854,191800005.0
2006-06-20 11:16:00,114.845,114.856,114.845,114.856,65700001.0
2006-06-20 11:17:00,114.86,114.86,114.854,114.86,311300006.0
2006-06-20 11:18:00,114.857,114.857,114.843,114.855,223500000.0
2006-06-20 11:19:00,114.847,114.861,114.845,114.861,285800004.0
2006-06-20 11:20:00,114.867,114.867,114.847,114.854,237900000.0
2006-06-20 11:21:00,114.85,114.855,114.842,114.842,157699996.0
2006-06-20 11:22:00,114.843,114.843,114.829,114.838,402700001.0
2006-06-20 11:23:00,114.852,114.863,114.852,114.853,129200001.0
2006-06-20 11:24:00,114.838,114.839,114.831,114.832,255599999.0
2006-06-20 11:25:00,114.841,114.914,114.841,114.914,394299995.0
2006-06-20 11:26:00,114.934,114.946,114.929,114.938,333899997.0
2006-06-20 11:27:00,114.952,114.967,114.952,114.955,178199995.0
2006-06-20 11:28:00,114.953,114.957,114.947,114.947,272700002.0
2006-06-20 11:29:00,114.964,114.986,114.964,114.979,280000003.0
2006-06-20 11:30:00,114.983,114.993,114.976,114.993,182100002.0
2006-06-20 11:31:00,115.015,115.04,115.015,115.04,151799998.0
2006-06-20 11:32:00,115.033,115.037,115.017,115.02,148900000.0
2006-06-20 11:33:00,115.016,115.016,115.001,115.007,364300011.0
2006-06-20 11:34:00,115.017,115.048,115.017,115.048,180699996.0
2006-06-20 11:35:00,115.045,115.045,115.029,115.043,96799999.0
2006-06-20 11:36:00,115.032,115.037,115.006,115.006,214700000.0
2006-06-20 11:37:00,114.988,114.988,114.966,114.975,97799998.0
2006-06-20 11:38:00,114.982,114.992,114.975,114.986,251599997.0
2006-06-20 11:39:00,114.993,114.995,114.99,114.993,324900000.0
2006-06-20 11:40:00,114.984,114.995,114.984,114.995,148999996.0
2006-06-20 11:41:00,114.995,115.012,114.995,115.012,252900003.0
2006-06-20 11:42:00,115.016,115.017,115.0,115.003,208700001.0
2006-06-20 11:43:00,115.002,115.005,114.987,114.987,193599997.0
2006-06-20 11:44:00,114.994,114.994,114.981,114.981,163800002.0
2006-06-20 11:45:00,114.992,114.994,114.978,114.993,217400002.0
2006-06-20 11:46:00,114.995,115.0,114.995,115.0,137699999.0
2006-06-20 11:47:00,115.002,115.024,115.002,115.024,195700000.0
2006-06-20 11:48:00,115.039,115.055,115.039,115.046,89600002.0
2006-06-20 11:49:00,115.051,115.051,115.043,115.045,154799998.0
2006-06-20 11:50:00,115.05,115.073,115.05,115.066,302900002.0
2006-06-20 11:51:00,115.061,115.067,115.05,115.053,382199996.0
2006-06-20 11:52:00,115.062,115.077,115.062,115.071,332299999.0
2006-06-20 11:53:00,115.071,115.149,115.071,115.149,341099991.0
2006-06-20 11:54:00,115.153,115.154,115.137,115.139,253899995.0
2006-06-20 11:55:00,115.142,115.166,115.139,115.166,239299996.0
2006-06-20 11:56:00,115.161,115.196,115.147,115.196,199700001.0
2006-06-20 11:57:00,115.205,115.211,115.195,115.202,203300002.0
2006-06-20 11:58:00,115.215,115.235,115.215,115.235,295899998.0
2006-06-20 11:59:00,115.242,115.272,115.242,115.255,120900002.0
2006-06-20 12:00:00,115.26,115.273,115.25,115.25,154100001.0
2006-06-20 12:01:00,115.253,115.255,115.242,115.242,170200000.0
2006-06-20 12:02:00,115.24,115.241,115.235,115.235,305700002.0
2006-06-20 12:03:00,115.239,115.241,115.223,115.223,123000000.0
2006-06-20 12:04:00,115.237,115.245,115.217,115.217,323999997.0
2006-06-20 12:05:00,115.217,115.223,115.197,115.201,214599998.0
2006-06-20 12:06:00,115.193,115.202,115.183,115.185,300800001.0
2006-06-20 12:07:00,115.187,115.187,115.171,115.173,227099999.0
2006-06-20 12:08:00,115.172,115.176,115.169,115.175,150300000.0
2006-06-20 12:09:00,115.166,115.173,115.152,115.165,325799997.0
2006-06-20 12:10:00,115.168,115.169,115.152,115.165,353199997.0
2006-06-20 12:11:00,115.168,115.168,115.152,115.152,423500000.0
2006-06-20 12:12:00,115.16,115.169,115.152,115.169,102799997.0
2006-06-20 12:13:00,115.17,115.17,115.162,115.17,261800000.0
2006-06-20 12:14:00,115.165,115.165,115.148,115.149,339700003.0
2006-06-20 12:15:00,115.163,115.166,115.155,115.156,369599998.0
2006-06-20 12:16:00,115.154,115.168,115.152,115.152,353099999.0
2006-06-20 12:17:00,115.15,115.155,115.15,115.155,140300001.0
2006-06-20 12:18:00,115.15,115.155,115.15,115.155,79300003.0
2006-06-20 12:19:00,115.15,115.157,115.149,115.155,300099999.0
2006-06-20 12:20:00,115.154,115.163,115.153,115.157,133200003.0
2006-06-20 12:21:00,115.16,115.16,115.152,115.16,293000007.0
2006-06-20 12:22:00,115.154,115.166,115.154,115.16,216500004.0
2006-06-20 12:23:00,115.166,115.171,115.156,115.171,308200006.0
2006-06-20 12:24:00,115.18,115.205,115.18,115.205,194100002.0
2006-06-20 12:25:00,115.203,115.213,115.193,115.195,387200001.0
2006-06-20 12:26:00,115.191,115.192,115.185,115.19,171899999.0
2006-06-20 12:27:00,115.193,115.198,115.189,115.191,320699994.0
2006-06-20 12:28:00,115.197,115.224,115.197,115.22,70300001.0
2006-06-20 12:29:00,115.222,115.227,115.217,115.217,182700002.0
2006-06-20 12:30:00,115.219,115.224,115.216,115.216,169399996.0
2006-06-20 12:31:00,115.219,115.229,115.219,115.226,156799999.0
2006-06-20 12:32:00,115.221,115.221,115.201,115.201,214700004.0
2006-06-20 12:33:00,115.207,115.207,115.192,115.196,207799998.0
2006-06-20 12:34:00,115.195,115.2,115.195,115.197,166700001.0
2006-06-20 12:35:00,115.197,115.197,115.179,115.182,245500001.0
2006-06-20 12:36:00,115.177,115.178,115.167,115.169,252399998.0
2006-06-20 12:37:00,115.166,115.178,115.166,115.173,115800001.0
2006-06-20 12:38:00,115.173,115.176,115.167,115.172,202800005.0
2006-06-20 12:39:00,115.18,115.182,115.169,115.173,190499996.0
2006-06-20 12:40:00,115.177,115.177,115.161,115.161,70900000.0
2006-06-20 12:41:00,115.152,115.155,115.145,115.147,323999998.0
2006-06-20 12:42:00,115.155,115.156,115.143,115.152,80500000.0
2006-06-20 12:43:00,115.152,115.152,115.14,115.14,222099997.0
2006-06-20 12:44:00,115.137,115.144,115.11,115.11,273000001.0
2006-06-20 12:45:00,115.119,115.122,115.115,115.12,315099997.0
2006-06-20 12:46:00,115.118,115.118,115.109,115.113,347299994.0
2006-06-20 12:47:00,115.122,115.128,115.113,115.125,417099998.0
2006-06-20 12:48:00,115.128,115.135,115.118,115.122,293599997.0
2006-06-20 12:49:00,115.115,115.115,115.093,115.093,276199998.0
2006-06-20 12:50:00,115.088,115.103,115.088,115.089,144100000.0
2006-06-20 12:51:00,115.095,115.1,115.092,115.092,248300005.0
2006-06-20 12:52:00,115.09,115.09,115.08,115.082,215100002.0
2006-06-20 12:53:00,115.08,115.092,115.08,115.09,109600002.0
2006-06-20 12:54:00,115.093,115.093,115.089,115.091,197600000.0
2006-06-20 12:55:00,115.092,115.095,115.089,115.09,188700003.0
2006-06-20 12:56:00,115.092,115.096,115.089,115.091,155700004.0
2006-06-20 12:57:00,115.088,115.09,115.08,115.08,201400007.0
2006-06-20 12:58:00,115.08,115.089,115.07,115.08,304099998.0
2006-06-20 12:59:00,115.088,115.097,115.079,115.097,264299999.0
2006-06-20 13:00:00,115.086,115.086,115.046,115.048,217599996.0
2006-06-20 13:01:00,115.039,115.044,115.034,115.041,280100003.0
2006-06-20 13:02:00,115.047,115.047,115.043,115.043,207400002.0
2006-06-20 13:03:00,115.047,115.054,115.042,115.042,131699998.0
2006-06-20 13:04:00,115.038,115.047,115.036,115.036,332099999.0
2006-06-20 13:05:00,115.038,115.046,115.038,115.04,301299993.0
2006-06-20 13:06:00,115.043,115.047,115.036,115.037,149499996.0
2006-06-20 13:07:00,115.042,115.048,115.039,115.048,170599998.0
2006-06-20 13:08:00,115.048,115.048,115.037,115.045,155800002.0
2006-06-20 13:09:00,115.041,115.051,115.04,115.05,263399999.0
2006-06-20 13:10:00,115.05,115.05,115.04,115.045,157000003.0
2006-06-20 13:11:00,115.04,115.048,115.038,115.048,157899996.0
2006-06-20 13:12:00,115.042,115.044,115.037,115.037,419799999.0
2006-06-20 13:13:00,115.037,115.037,115.013,115.013,166799998.0
2006-06-20 13:14:00,115.008,115.021,115.004,115.02,142200001.0
2006-06-20 13:15:00,115.024,115.028,115.019,115.028,207499999.0
2006-06-20 13:16:00,115.021,115.024,115.017,115.023,250999993.0
2006-06-20 13:17:00,115.027,115.033,115.027,115.028,209099999.0
2006-06-20 13:18:00,115.038,115.038,115.029,115.035,178300003.0
2006-06-20 13:19:00,115.022,115.023,115.014,115.018,262399994.0
2006-06-20 13:20:00,115.02,115.031,115.019,115.031,243499997.0
2006-06-20 13:21:00,115.04,115.04,115.031,115.038,144900005.0
2006-06-20 13:22:00,115.035,115.047,115.032,115.038,219499994.0
2006-06-20 13:23:00,115.034,115.041,115.025,115.03,175700003.0
2006-06-20 13:24:00,115.028,115.03,115.025,115.025,163000002.0
2006-06-20 13:25:00,115.03,115.038,115.029,115.038,245800006.0
2006-06-20 13:26:00,115.037,115.045,115.037,115.039,137799996.0
2006-06-20 13:27:00,115.031,115.031,115.015,115.015,197500004.0
2006-06-20 13:28:00,115.02,115.02,115.012,115.015,353199999.0
2006-06-20 13:29:00,115.022,115.027,115.02,115.021,418200003.0
2006-06-20 13:30:00,115.021,115.028,115.019,115.028,234100000.0
2006-06-20 13:31:00,115.027,115.035,115.019,115.035,117500000.0
2006-06-20 13:32:00,115.042,115.047,115.034,115.034,251199997.0
2006-06-20 13:33:00,115.041,115.048,115.036,115.046,245200004.0
2006-06-20 13:34:00,115.045,115.049,115.039,115.049,248299999.0
2006-06-20 13:35:00,115.05,115.06,115.05,115.055,217399997.0
2006-06-20 13:36:00,115.058,115.067,115.055,115.06,306100000.0
2006-06-20 13:37:00,115.07,115.079,115.067,115.076,204500000.0
2006-06-20 13:38:00,115.065,115.074,115.055,115.065,222599995.0
2006-06-20 13:39:00,115.066,115.066,115.054,115.058,233100000.0
2006-06-20 13:40:00,115.065,115.07,115.06,115.07,299200001.0
2006-06-20 13:41:00,115.067,115.077,115.063,115.063,363600003.0
2006-06-20 13:42:00,115.062,115.062,115.053,115.06,192999998.0
2006-06-20 13:43:00,115.062,115.064,115.057,115.062,133700003.0
2006-06-20 13:44:00,115.06,115.06,115.055,115.055,320699995.0
2006-06-20 13:45:00,115.055,115.055,115.048,115.05,198699999.0
2006-06-20 13:46:00,115.053,115.063,115.053,115.056,155100002.0
2006-06-20 13:47:00,115.065,115.073,115.054,115.073,273800002.0
2006-06-20 13:48:00,115.073,115.073,115.06,115.063,221399997.0
2006-06-20 13:49:00,115.055,115.068,115.055,115.067,178499999.0
2006-06-20 13:50:00,115.078,115.088,115.075,115.078,276500000.0
2006-06-20 13:51:00,115.081,115.088,115.081,115.085,277199998.0
2006-06-20 13:52:00,115.076,115.082,115.072,115.077,144200001.0
2006-06-20 13:53:00,115.093,115.097,115.069,115.069,171299999.0
2006-06-20 13:54:00,115.067,115.07,115.059,115.07,254300001.0
2006-06-20 13:55:00,115.07,115.071,115.062,115.069,239300002.0
2006-06-20 13:56:00,115.07,115.082,115.069,115.082,391000000.0
2006-06-20 13:57:00,115.082,115.082,115.074,115.078,147700001.0
2006-06-20 13:58:00,115.072,115.079,115.063,115.079,262499999.0
2006-06-20 13:59:00,115.077,115.077,115.064,115.064,241200000.0
2006-06-20 14:00:00,115.071,115.076,115.065,115.075,328299996.0
2006-06-20 14:01:00,115.078,115.079,115.066,115.075,157899998.0
2006-06-20 14:02:00,115.083,115.085,115.08,115.08,236100001.0
2006-06-20 14:03:00,115.089,115.089,115.075,115.075,245500001.0
2006-06-20 14:04:00,115.076,115.076,115.063,115.065,453299998.0
2006-06-20 14:05:00,115.076,115.093,115.076,115.085,299600005.0
2006-06-20 14:06:00,115.083,115.083,115.067,115.075,171700003.0
2006-06-20 14:07:00,115.074,115.074,115.064,115.069,239000005.0
2006-06-20 14:08:00,115.07,115.083,115.065,115.07,371999998.0
2006-06-20 14:09:00,115.055,115.07,115.055,115.057,216000002.0
2006-06-20 14:10:00,115.067,115.072,115.067,115.069,207700000.0
2006-06-20 14:11:00,115.067,115.068,115.062,115.068,293200007.0
2006-06-20 14:12:00,115.07,115.101,115.07,115.101,103200002.0
2006-06-20 14:13:00,115.11,115.118,115.109,115.109,186999997.0
2006-06-20 14:14:00,115.115,115.118,115.11,115.11,332400007.0
2006-06-20 14:15:00,115.112,115.112,115.074,115.074,316600001.0
2006-06-20 14:16:00,115.066,115.076,115.049,115.055,229899995.0
2006-06-20 14:17:00,115.048,115.051,115.04,115.05,304599999.0
2006-06-20 14:18:00,115.042,115.045,115.034,115.044,231899999.0
2006-06-20 14:19:00,115.05,115.053,115.047,115.047,137400001.0
2006-06-20 14:20:00,115.044,115.052,115.044,115.048,110100000.0
2006-06-20 14:21:00,115.054,115.071,115.054,115.068,168999995.0
2006-06-20 14:22:00,115.073,115.074,115.052,115.052,110800001.0
2006-06-20 14:23:00,115.06,115.066,115.054,115.058,290399996.0
2006-06-20 14:24:00,115.063,115.075,115.054,115.054,358000000.0
2006-06-20 14:25:00,115.057,115.062,115.04,115.04,206299996.0
2006-06-20 14:26:00,115.042,115.054,115.039,115.039,220800000.0
2006-06-20 14:27:00,115.032,115.043,115.027,115.043,179899997.0
2006-06-20 14:28:00,115.045,115.055,115.043,115.05,306200001.0
2006-06-20 14:29:00,115.063,115.089,115.063,115.081,156700006.0
2006-06-20 14:30:00,115.033,115.154,114.994,115.147,327699995.0
2006-06-20 14:31:00,115.118,115.118,115.06,115.063,136800003.0
2006-06-20 14:32:00,115.068,115.074,115.042,115.042,259000002.0
2006-06-20 14:33:00,115.021,115.026,115.015,115.026,179900003.0
2006-06-20 14:34:00,115.033,115.044,115.029,115.044,137700000.0
2006-06-20 14:35:00,115.044,115.101,115.044,115.095,201800003.0
2006-06-20 14:36:00,115.094,115.097,115.083,115.089,173300001.0
2006-06-20 14:37:00,115.1,115.105,115.087,115.094,234599998.0
2006-06-20 14:38:00,115.079,115.079,115.056,115.057,186000002.0
2006-06-20 14:39:00,115.06,115.066,115.053,115.053,234599994.0
2006-06-20 14:40:00,115.046,115.055,115.038,115.04,230699997.0
2006-06-20 14:41:00,115.03,115.03,115.024,115.024,213999998.0
2006-06-20 14:42:00,115.023,115.032,115.021,115.029,228699998.0
2006-06-20 14:43:00,115.019,115.019,114.951,114.976,484899995.0
2006-06-20 14:44:00,114.987,114.987,114.912,114.913,190100001.0
2006-06-20 14:45:00,114.902,114.912,114.869,114.912,269000002.0
2006-06-20 14:46:00,114.929,114.932,114.908,114.913,293800000.0
2006-06-20 14:47:00,114.915,114.92,114.914,114.914,251700003.0
2006-06-20 14:48:00,114.922,114.922,114.888,114.888,124900001.0
2006-06-20 14:49:00,114.876,114.886,114.875,114.882,282499998.0
2006-06-20 14:50:00,114.862,114.862,114.846,114.846,140500000.0
2006-06-20 14:51:00,114.846,114.854,114.843,114.847,203500002.0
2006-06-20 14:52:00,114.834,114.834,114.795,114.807,249899994.0
2006-06-20 14:53:00,114.806,114.824,114.801,114.824,262899997.0
2006-06-20 14:54:00,114.829,114.837,114.811,114.816,274900006.0
2006-06-20 14:55:00,114.81,114.851,114.796,114.851,295500002.0
2006-06-20 14:56:00,114.85,114.851,114.841,114.845,231899995.0
2006-06-20 14:57:00,114.827,114.827,114.784,114.793,244699998.0
2006-06-20 14:58:00,114.792,114.792,114.759,114.759,232500002.0
2006-06-20 14:59:00,114.75,114.75,114.736,114.745,154699999.0
2006-06-20 15:00:00,114.752,114.764,114.739,114.764,226400005.0
2006-06-20 15:01:00,114.767,114.777,114.766,114.777,170200003.0
2006-06-20 15:02:00,114.795,114.835,114.795,114.835,209500005.0
2006-06-20 15:03:00,114.843,114.847,114.836,114.838,293099997.0
2006-06-20 15:04:00,114.843,114.847,114.815,114.815,153199999.0
2006-06-20 15:05:00,114.82,114.83,114.82,114.826,191699995.0
2006-06-20 15:06:00,114.824,114.847,114.824,114.846,115200001.0
2006-06-20 15:07:00,114.832,114.853,114.832,114.853,246800000.0
2006-06-20 15:08:00,114.853,114.853,114.842,114.842,189899995.0
2006-06-20 15:09:00,114.84,114.84,114.828,114.83,90300002.0
2006-06-20 15:10:00,114.833,114.856,114.833,114.856,223500004.0
2006-06-20 15:11:00,114.853,114.853,114.841,114.845,376000000.0
2006-06-20 15:12:00,114.858,114.864,114.857,114.857,217199997.0
2006-06-20 15:13:00,114.854,114.854,114.828,114.845,264900001.0
2006-06-20 15:14:00,114.849,114.857,114.842,114.854,252699998.0
2006-06-20 15:15:00,114.85,114.854,114.839,114.849,264300002.0
2006-06-20 15:16:00,114.847,114.851,114.847,114.851,65699997.0
2006-06-20 15:17:00,114.848,114.865,114.848,114.865,210600002.0
2006-06-20 15:18:00,114.866,114.866,114.856,114.86,206799999.0
2006-06-20 15:19:00,114.855,114.856,114.843,114.85,331900001.0
2006-06-20 15:20:00,114.857,114.868,114.854,114.865,202599996.0
2006-06-20 15:21:00,114.861,114.861,114.845,114.845,261000001.0
2006-06-20 15:22:00,114.853,114.867,114.853,114.862,397399993.0
2006-06-20 15:23:00,114.866,114.886,114.863,114.863,459500001.0
2006-06-20 15:24:00,114.873,114.886,114.856,114.857,356399993.0
2006-06-20 15:25:00,114.862,114.873,114.857,114.873,229300001.0
2006-06-20 15:26:00,114.872,114.873,114.86,114.873,211099996.0
2006-06-20 15:27:00,114.886,114.913,114.886,114.911,150400001.0
2006-06-20 15:28:00,114.911,114.911,114.891,114.891,88400002.0
2006-06-20 15:29:00,114.886,114.903,114.886,114.892,271700001.0
2006-06-20 15:30:00,114.896,114.898,114.89,114.891,184399998.0
2006-06-20 15:31:00,114.895,114.895,114.888,114.895,203200001.0
2006-06-20 15:32:00,114.886,114.892,114.874,114.874,125999999.0
2006-06-20 15:33:00,114.872,114.875,114.867,114.867,330200004.0
2006-06-20 15:34:00,114.863,114.87,114.863,114.869,191799997.0
2006-06-20 15:35:00,114.867,114.867,114.855,114.855,159899997.0
2006-06-20 15:36:00,114.857,114.87,114.854,114.87,221099999.0
2006-06-20 15:37:00,114.865,114.865,114.84,114.849,339800003.0
2006-06-20 15:38:00,114.842,114.851,114.822,114.851,326699997.0
2006-06-20 15:39:00,114.845,114.858,114.845,114.858,70600000.0
2006-06-20 15:40:00,114.866,114.866,114.855,114.86,289100003.0
2006-06-20 15:41:00,114.86,114.87,114.86,114.866,237199994.0
2006-06-20 15:42:00,114.865,114.872,114.855,114.87,322200000.0
2006-06-20 15:43:00,114.872,114.883,114.866,114.878,159900002.0
2006-06-20 15:44:00,114.871,114.873,114.865,114.865,336900000.0
2006-06-20 15:45:00,114.87,114.871,114.846,114.855,247899998.0
2006-06-20 15:46:00,114.858,114.863,114.844,114.855,327500001.0
2006-06-20 15:47:00,114.861,114.883,114.861,114.87,236100001.0
2006-06-20 15:48:00,114.875,114.889,114.87,114.885,247599999.0
2006-06-20 15:49:00,114.88,114.887,114.876,114.887,196099998.0
2006-06-20 15:50:00,114.889,114.889,114.879,114.888,275099999.0
2006-06-20 15:51:00,114.887,114.89,114.872,114.89,147599999.0
2006-06-20 15:52:00,114.891,114.891,114.88,114.885,186300000.0
2006-06-20 15:53:00,114.887,114.89,114.876,114.88,203899997.0
2006-06-20 15:54:00,114.892,114.892,114.89,114.89,75100003.0
2006-06-20 15:55:00,114.903,114.905,114.889,114.889,96599998.0
2006-06-20 15:56:00,114.882,114.892,114.878,114.886,383900003.0
2006-06-20 15:57:00,114.869,114.882,114.869,114.882,277699998.0
2006-06-20 15:58:00,114.875,114.875,114.855,114.858,57200000.0
2006-06-20 15:59:00,114.856,114.884,114.855,114.884,193500000.0
2006-06-20 16:00:00,114.891,114.893,114.881,114.884,272100003.0
2006-06-20 16:01:00,114.882,114.888,114.878,114.878,183199999.0
2006-06-20 16:02:00,114.882,114.902,114.882,114.892,255399996.0
2006-06-20 16:03:00,114.893,114.893,114.88,114.881,45500000.0
2006-06-20 16:04:00,114.87,114.883,114.87,114.873,204399998.0
2006-06-20 16:05:00,114.877,114.887,114.877,114.883,251899999.0
2006-06-20 16:06:00,114.886,114.888,114.875,114.882,98499998.0
2006-06-20 16:07:00,114.878,114.878,114.868,114.878,308700001.0
2006-06-20 16:08:00,114.882,114.903,114.882,114.897,165800000.0
2006-06-20 16:09:00,114.909,114.916,114.899,114.899,128499999.0
2006-06-20 16:10:00,114.908,114.913,114.901,114.901,216800005.0
2006-06-20 16:11:00,114.912,114.915,114.908,114.908,64999999.0
2006-06-20 16:12:00,114.928,114.958,114.928,114.955,182400004.0
2006-06-20 16:13:00,114.961,114.967,114.954,114.962,398599994.0
2006-06-20 16:14:00,114.955,114.955,114.931,114.931,171399999.0
2006-06-20 16:15:00,114.925,114.935,114.925,114.935,116500002.0
2006-06-20 16:16:00,114.93,114.941,114.925,114.932,259200000.0
2006-06-20 16:17:00,114.928,114.934,114.923,114.926,216999999.0
2006-06-20 16:18:00,114.929,114.93,114.914,114.914,235700001.0
2006-06-20 16:19:00,114.91,114.913,114.891,114.905,166399998.0
2006-06-20 16:20:00,114.907,114.908,114.892,114.892,324200003.0
2006-06-20 16:21:00,114.895,114.895,114.885,114.893,167000001.0
2006-06-20 16:22:00,114.89,114.89,114.871,114.89,248800001.0
2006-06-20 16:23:00,114.888,114.893,114.879,114.893,68200000.0
2006-06-20 16:24:00,114.893,114.904,114.892,114.901,219600000.0
2006-06-20 16:25:00,114.888,114.888,114.836,114.845,217799997.0
2006-06-20 16:26:00,114.844,114.858,114.837,114.845,239899997.0
2006-06-20 16:27:00,114.855,114.862,114.855,114.862,59200001.0
2006-06-20 16:28:00,114.883,114.887,114.869,114.869,262500002.0
2006-06-20 16:29:00,114.877,114.889,114.869,114.877,215699996.0
2006-06-20 16:30:00,114.872,114.876,114.867,114.867,155899999.0
2006-06-20 16:31:00,114.863,114.875,114.859,114.873,331399998.0
2006-06-20 16:32:00,114.87,114.89,114.87,114.883,208700000.0
2006-06-20 16:33:00,114.872,114.883,114.872,114.88,321899994.0
2006-06-20 16:34:00,114.877,114.877,114.871,114.873,185900006.0
2006-06-20 16:35:00,114.878,114.901,114.868,114.901,340299994.0
2006-06-20 16:36:00,114.904,114.905,114.892,114.897,284399994.0
2006-06-20 16:37:00,114.895,114.901,114.895,114.897,325399999.0
2006-06-20 16:38:00,114.897,114.897,114.888,114.894,176200003.0
2006-06-20 16:39:00,114.898,114.908,114.89,114.903,339600007.0
2006-06-20 16:40:00,114.893,114.901,114.889,114.901,108000001.0
2006-06-20 16:41:00,114.914,114.946,114.91,114.946,192700000.0
2006-06-20 16:42:00,114.942,114.942,114.926,114.934,128000001.0
2006-06-20 16:43:00,114.933,114.942,114.925,114.933,142700002.0
2006-06-20 16:44:00,114.93,114.945,114.93,114.937,167900003.0
2006-06-20 16:45:00,114.934,114.934,114.921,114.93,252499996.0
2006-06-20 16:46:00,114.932,114.947,114.932,114.947,179400003.0
2006-06-20 16:47:00,114.948,114.948,114.933,114.937,197400001.0
2006-06-20 16:48:00,114.939,114.944,114.937,114.94,219800004.0
2006-06-20 16:49:00,114.929,114.933,114.924,114.924,292800001.0
2006-06-20 16:50:00,114.921,114.933,114.921,114.926,122100000.0
2006-06-20 16:51:00,114.933,114.933,114.918,114.922,235500004.0
2006-06-20 16:52:00,114.919,114.929,114.919,114.923,134499998.0
2006-06-20 16:53:00,114.92,114.92,114.914,114.914,97700001.0
2006-06-20 16:54:00,114.919,114.919,114.908,114.912,210900002.0
2006-06-20 16:55:00,114.9,114.903,114.895,114.901,182599998.0
2006-06-20 16:56:00,114.903,114.904,114.875,114.875,221899996.0
2006-06-20 16:57:00,114.882,114.888,114.877,114.883,176900000.0
2006-06-20 16:58:00,114.886,114.89,114.875,114.875,285899992.0
2006-06-20 16:59:00,114.888,114.93,114.888,114.925,254499994.0
2006-06-20 17:00:00,114.926,114.927,114.901,114.901,341600001.0
2006-06-20 17:01:00,114.89,114.904,114.877,114.877,331800001.0
2006-06-20 17:02:00,114.877,114.893,114.874,114.893,353300002.0
2006-06-20 17:03:00,114.885,114.902,114.885,114.887,248900002.0
2006-06-20 17:04:00,114.892,114.892,114.88,114.888,202000002.0
2006-06-20 17:05:00,114.889,114.893,114.884,114.884,169200005.0
2006-06-20 17:06:00,114.896,114.906,114.894,114.898,131900002.0
2006-06-20 17:07:00,114.897,114.898,114.894,114.898,94199998.0
2006-06-20 17:08:00,114.888,114.904,114.888,114.897,158000002.0
2006-06-20 17:09:00,114.901,114.916,114.901,114.908,231900001.0
2006-06-20 17:10:00,114.907,114.917,114.898,114.909,296500003.0
2006-06-20 17:11:00,114.906,114.912,114.905,114.912,197799994.0
2006-06-20 17:12:00,114.917,114.925,114.915,114.916,232000000.0
2006-06-20 17:13:00,114.918,114.918,114.905,114.917,331299997.0
2006-06-20 17:14:00,114.919,114.931,114.919,114.93,111700001.0
2006-06-20 17:15:00,114.923,114.924,114.916,114.922,67899999.0
2006-06-20 17:16:00,114.915,114.927,114.915,114.927,262600004.0
2006-06-20 17:17:00,114.927,114.933,114.923,114.927,291400001.0
2006-06-20 17:18:00,114.924,114.938,114.916,114.934,319000005.0
2006-06-20 17:19:00,114.934,114.937,114.928,114.928,351800000.0
2006-06-20 17:20:00,114.938,114.942,114.93,114.933,228199995.0
2006-06-20 17:21:00,114.931,114.934,114.926,114.926,232799998.0
2006-06-20 17:22:00,114.932,114.942,114.932,114.942,98299999.0
2006-06-20 17:23:00,114.934,114.943,114.928,114.928,308499994.0
2006-06-20 17:24:00,114.932,114.938,114.927,114.927,165000002.0
2006-06-20 17:25:00,114.925,114.929,114.92,114.929,216300001.0
2006-06-20 17:26:00,114.926,114.938,114.926,114.933,289499995.0
2006-06-20 17:27:00,114.934,114.942,114.927,114.927,154800004.0
2006-06-20 17:28:00,114.937,114.937,114.928,114.932,244000002.0
2006-06-20 17:29:00,114.922,114.933,114.922,114.923,291700003.0
2006-06-20 17:30:00,114.916,114.916,114.903,114.908,314900004.0
2006-06-20 17:31:00,114.911,114.913,114.907,114.913,165100004.0
2006-06-20 17:32:00,114.916,114.92,114.909,114.92,234799994.0
2006-06-20 17:33:00,114.916,114.926,114.916,114.925,372699999.0
2006-06-20 17:34:00,114.921,114.926,114.918,114.923,409500000.0
2006-06-20 17:35:00,114.922,114.922,114.91,114.911,295600008.0
2006-06-20 17:36:00,114.915,114.924,114.912,114.924,369900003.0
2006-06-20 17:37:00,114.923,114.932,114.92,114.931,207200001.0
2006-06-20 17:38:00,114.945,114.969,114.945,114.965,91000000.0
2006-06-20 17:39:00,114.963,114.971,114.959,114.959,230099998.0
2006-06-20 17:40:00,114.954,114.958,114.947,114.958,164100000.0
2006-06-20 17:41:00,114.954,114.959,114.95,114.955,215700002.0
2006-06-20 17:42:00,114.956,114.956,114.945,114.95,236799996.0
2006-06-20 17:43:00,114.957,114.969,114.957,114.957,177899999.0
2006-06-20 17:44:00,114.966,114.968,114.959,114.965,256600000.0
2006-06-20 17:45:00,114.976,115.028,114.976,115.015,211499999.0
2006-06-20 17:46:00,115.011,115.027,115.011,115.027,88400001.0
2006-06-20 17:47:00,115.032,115.06,115.028,115.046,62800000.0
2006-06-20 17:48:00,115.048,115.048,114.988,114.99,261200002.0
2006-06-20 17:49:00,114.993,115.006,114.991,114.991,260699997.0
2006-06-20 17:50:00,114.993,115.006,114.993,115.002,259600002.0
2006-06-20 17:51:00,115.005,115.021,115.005,115.011,290300002.0
2006-06-20 17:52:00,115.018,115.023,115.018,115.021,293800004.0
2006-06-20 17:53:00,115.034,115.038,115.025,115.025,145999999.0
2006-06-20 17:54:00,115.022,115.027,115.021,115.025,147099999.0
2006-06-20 17:55:00,115.023,115.03,115.018,115.018,176299998.0
2006-06-20 17:56:00,115.011,115.017,115.003,115.011,301299997.0
2006-06-20 17:57:00,115.004,115.017,114.997,115.017,323500000.0
2006-06-20 17:58:00,115.019,115.031,115.019,115.031,113900003.0
2006-06-20 17:59:00,115.031,115.031,115.011,115.014,211100000.0
2006-06-20 18:00:00,115.005,115.03,115.005,115.027,291999996.0
2006-06-20 18:01:00,115.023,115.035,115.022,115.025,2039399996.0
2006-06-20 18:02:00,115.02,115.03,115.02,115.02,1864699999.0
2006-06-20 18:03:00,115.01,115.02,115.01,115.02,1864699999.0
2006-06-20 18:04:00,115.01,115.01,115.0,115.0,1864699999.0
2006-06-20 18:05:00,115.01,115.01,115.01,115.01,1864699999.0
2006-06-20 18:06:00,115.02,115.02,114.99,114.99,1864699999.0
2006-06-20 18:08:00,114.98,114.98,114.98,114.98,1864699999.0
2006-06-20 18:09:00,114.99,114.99,114.98,114.98,1864699999.0
2006-06-20 18:10:00,114.97,114.98,114.97,114.97,1864699999.0
2006-06-20 18:11:00,114.96,114.96,114.96,114.96,1864699999.0
2006-06-20 18:12:00,114.97,114.97,114.96,114.96,1864699999.0
2006-06-20 18:13:00,114.97,114.97,114.96,114.96,1864699999.0
2006-06-20 18:14:00,114.95,114.96,114.93,114.93,1864699999.0
2006-06-20 18:15:00,114.92,114.93,114.92,114.93,1864699999.0
2006-06-20 18:16:00,114.94,114.94,114.93,114.94,1864699999.0
2006-06-20 18:17:00,114.932,114.943,114.93,114.943,1864699999.0
2006-06-20 18:18:00,114.94,114.945,114.931,114.939,1727499998.0
2006-06-20 18:19:00,114.93,114.93,114.93,114.93,1870800003.0
2006-06-20 18:20:00,114.94,114.94,114.93,114.93,1870800003.0
2006-06-20 18:21:00,114.94,114.94,114.93,114.93,1870800003.0
2006-06-20 18:22:00,114.95,114.95,114.93,114.93,1870800003.0
2006-06-20 18:23:00,114.94,114.94,114.93,114.94,1870800003.0
2006-06-20 18:24:00,114.93,114.93,114.93,114.93,1870800003.0
2006-06-20 18:25:00,114.94,114.95,114.94,114.95,1870800003.0
2006-06-20 18:26:00,114.943,114.944,114.928,114.932,1870800003.0
2006-06-20 18:27:00,114.928,114.928,114.911,114.916,1480200006.0
2006-06-20 18:28:00,114.91,114.91,114.85,114.85,1828999997.0
2006-06-20 18:29:00,114.86,114.87,114.85,114.85,1828999997.0
2006-06-20 18:30:00,114.85,114.871,114.85,114.861,1828999997.0
2006-06-20 18:31:00,114.86,114.86,114.85,114.85,1993100011.0
2006-06-20 18:32:00,114.86,114.88,114.86,114.87,1993100011.0
2006-06-20 18:34:00,114.88,114.88,114.85,114.86,1993100011.0
2006-06-20 18:35:00,114.85,114.86,114.84,114.85,1993100011.0
2006-06-20 18:36:00,114.847,114.857,114.846,114.851,1993100011.0
2006-06-20 18:37:00,114.84,114.847,114.835,114.838,1161099994.0
2006-06-20 18:38:00,114.833,114.833,114.807,114.807,1039600002.0
2006-06-20 18:39:00,114.81,114.819,114.809,114.813,657600002.0
2006-06-20 18:40:00,114.814,114.839,114.814,114.839,1677099991.0
2006-06-20 18:41:00,114.839,114.843,114.822,114.822,1406899999.0
2006-06-20 18:42:00,114.819,114.836,114.818,114.83,1840099996.0
2006-06-20 18:43:00,114.834,114.842,114.834,114.842,959200003.0
2006-06-20 18:44:00,114.843,114.845,114.837,114.838,992600004.0
2006-06-20 18:45:00,114.838,114.85,114.837,114.843,1733399999.0
2006-06-20 18:46:00,114.841,114.843,114.832,114.837,1872700000.0
2006-06-20 18:47:00,114.835,114.846,114.833,114.846,343800000.0
2006-06-20 18:48:00,114.848,114.85,114.843,114.845,747100001.0
2006-06-20 18:49:00,114.842,114.85,114.84,114.845,1452800009.0
2006-06-20 18:50:00,114.849,114.859,114.844,114.844,1753999991.0
2006-06-20 18:51:00,114.845,114.859,114.844,114.85,1476099987.0
2006-06-20 18:52:00,114.85,114.85,114.837,114.84,1973900007.0
2006-06-20 18:53:00,114.847,114.853,114.841,114.843,1376799994.0
2006-06-20 18:54:00,114.845,114.85,114.838,114.85,1604699990.0
2006-06-20 18:55:00,114.851,114.862,114.849,114.85,1711799988.0
2006-06-20 18:56:00,114.851,114.876,114.851,114.876,484700007.0
2006-06-20 18:57:00,114.88,114.891,114.878,114.88,1001700001.0
2006-06-20 18:58:00,114.874,114.874,114.825,114.825,1496499997.0
2006-06-20 18:59:00,114.822,114.838,114.821,114.836,1514400007.0
2006-06-20 19:00:00,114.836,114.836,114.82,114.826,851399995.0
2006-06-20 19:01:00,114.826,114.826,114.807,114.821,652800001.0
2006-06-20 19:02:00,114.818,114.818,114.799,114.8,457800006.0
2006-06-20 19:03:00,114.801,114.806,114.79,114.792,1872699988.0
2006-06-20 19:04:00,114.795,114.806,114.795,114.801,974300008.0
2006-06-20 19:05:00,114.788,114.788,114.771,114.776,806300007.0
2006-06-20 19:06:00,114.765,114.765,114.735,114.745,1039399996.0
2006-06-20 19:07:00,114.75,114.78,114.75,114.78,1600300010.0
2006-06-20 19:08:00,114.772,114.791,114.772,114.783,1600300010.0
2006-06-20 19:09:00,114.784,114.794,114.781,114.785,622400007.0
2006-06-20 19:10:00,114.78,114.78,114.75,114.77,612800000.0
2006-06-20 19:11:00,114.768,114.774,114.755,114.766,492800003.0
2006-06-20 19:12:00,114.763,114.767,114.756,114.757,1055000000.0
2006-06-20 19:13:00,114.752,114.758,114.736,114.736,645800001.0
2006-06-20 19:14:00,114.736,114.749,114.733,114.74,703600010.0
2006-06-20 19:15:00,114.742,114.75,114.739,114.74,1943800018.0
2006-06-20 19:16:00,114.745,114.76,114.744,114.746,898699994.0
2006-06-20 19:17:00,114.744,114.756,114.743,114.743,1002600016.0
2006-06-20 19:18:00,114.733,114.747,114.733,114.747,769099992.0
2006-06-20 19:19:00,114.752,114.755,114.743,114.75,1667500002.0
2006-06-20 19:20:00,114.75,114.756,114.746,114.747,839700004.0
2006-06-20 19:21:00,114.744,114.748,114.737,114.737,1672000010.0
2006-06-20 19:22:00,114.741,114.75,114.741,114.743,807500003.0
2006-06-20 19:23:00,114.75,114.76,114.75,114.76,1445500005.0
2006-06-20 19:24:00,114.747,114.747,114.733,114.733,1445500005.0
2006-06-20 19:25:00,114.727,114.733,114.714,114.717,1337399999.0
2006-06-20 19:26:00,114.72,114.73,114.72,114.73,1776000003.0
2006-06-20 19:27:00,114.721,114.721,114.704,114.711,1776000003.0
2006-06-20 19:28:00,114.703,114.717,114.696,114.702,1214899990.0
2006-06-20 19:29:00,114.703,114.703,114.693,114.7,579300004.0
2006-06-20 19:30:00,114.698,114.713,114.692,114.705,735600005.0
2006-06-20 19:31:00,114.712,114.721,114.71,114.712,1870300001.0
2006-06-20 19:32:00,114.715,114.734,114.715,114.725,1900900014.0
2006-06-20 19:33:00,114.727,114.73,114.718,114.73,935899995.0
2006-06-20 19:34:00,114.727,114.727,114.711,114.72,1174299990.0
2006-06-20 19:35:00,114.719,114.719,114.705,114.715,833699999.0
2006-06-20 19:36:00,114.705,114.723,114.705,114.721,427300004.0
2006-06-20 19:37:00,114.72,114.727,114.72,114.726,415699994.0
2006-06-20 19:38:00,114.728,114.73,114.725,114.725,775200000.0
2006-06-20 19:39:00,114.725,114.738,114.721,114.738,1056700004.0
2006-06-20 19:40:00,114.743,114.754,114.742,114.754,782600000.0
2006-06-20 19:41:00,114.757,114.774,114.757,114.762,1359000005.0
2006-06-20 19:42:00,114.757,114.767,114.757,114.759,836600000.0
2006-06-20 19:43:00,114.754,114.76,114.743,114.743,433399995.0
2006-06-20 19:44:00,114.742,114.755,114.742,114.753,806799996.0
2006-06-20 19:45:00,114.753,114.753,114.745,114.746,437700004.0
2006-06-20 19:46:00,114.748,114.756,114.745,114.745,952500000.0
2006-06-20 19:47:00,114.746,114.753,114.745,114.747,683700002.0
2006-06-20 19:48:00,114.74,114.748,114.74,114.74,1195400006.0
2006-06-20 19:49:00,114.738,114.738,114.723,114.723,786800008.0
2006-06-20 19:50:00,114.714,114.714,114.679,114.7,602500000.0
2006-06-20 19:51:00,114.702,114.713,114.701,114.713,788499998.0
2006-06-20 19:52:00,114.717,114.754,114.717,114.754,807899997.0
2006-06-20 19:53:00,114.76,114.76,114.748,114.755,980899995.0
2006-06-20 19:54:00,114.753,114.753,114.745,114.747,1818100018.0
2006-06-20 19:55:00,114.741,114.752,114.73,114.73,696999998.0
2006-06-20 19:56:00,114.726,114.733,114.722,114.733,619700002.0
2006-06-20 19:57:00,114.734,114.735,114.721,114.721,578700006.0
2006-06-20 19:58:00,114.725,114.727,114.717,114.722,1598899987.0
2006-06-20 19:59:00,114.725,114.734,114.725,114.734,851600008.0
2006-06-20 20:00:00,114.735,114.74,114.73,114.73,314900001.0
2006-06-20 20:01:00,114.731,114.74,114.728,114.736,676600005.0
2006-06-20 20:02:00,114.727,114.734,114.703,114.703,1756500015.0
2006-06-20 20:03:00,114.702,114.708,114.7,114.705,838899992.0
2006-06-20 20:04:00,114.707,114.716,114.705,114.71,683500011.0
2006-06-20 20:05:00,114.706,114.722,114.706,114.722,1173899998.0
2006-06-20 20:06:00,114.723,114.743,114.72,114.735,2040899996.0
2006-06-20 20:07:00,114.731,114.743,114.73,114.743,921900001.0
2006-06-20 20:08:00,114.735,114.741,114.731,114.731,832900005.0
2006-06-20 20:09:00,114.727,114.74,114.725,114.735,984999999.0
2006-06-20 20:10:00,114.744,114.758,114.744,114.753,1006799999.0
2006-06-20 20:11:00,114.755,114.76,114.751,114.76,1669699985.0
2006-06-20 20:12:00,114.78,114.79,114.78,114.79,1203999996.0
2006-06-20 20:13:00,114.774,114.797,114.774,114.794,1203999996.0
2006-06-20 20:14:00,114.798,114.798,114.779,114.796,993900015.0
2006-06-20 20:15:00,114.8,114.8,114.787,114.794,1412999990.0
2006-06-20 20:16:00,114.794,114.8,114.787,114.792,1143799992.0
2006-06-20 20:17:00,114.79,114.79,114.78,114.78,888200014.0
2006-06-20 20:18:00,114.785,114.79,114.785,114.79,215899995.0
2006-06-20 20:19:00,114.795,114.85,114.795,114.85,873400005.0
2006-06-20 20:20:00,114.85,114.857,114.842,114.842,770900006.0
2006-06-20 20:21:00,114.838,114.838,114.826,114.826,1367000002.0
2006-06-20 20:22:00,114.822,114.827,114.811,114.817,1522500015.0
2006-06-20 20:23:00,114.813,114.823,114.809,114.823,949700009.0
2006-06-20 20:24:00,114.822,114.822,114.811,114.812,825499996.0
2006-06-20 20:25:00,114.821,114.824,114.815,114.82,1024100001.0
2006-06-20 20:26:00,114.822,114.832,114.82,114.832,829199993.0
2006-06-20 20:27:00,114.833,114.833,114.822,114.833,987200004.0
2006-06-20 20:28:00,114.835,114.84,114.821,114.822,2017200005.0
2006-06-20 20:29:00,114.83,114.84,114.83,114.84,2061699998.0
2006-06-20 20:31:00,114.834,114.839,114.823,114.824,2061699998.0
2006-06-20 20:32:00,114.83,114.83,114.83,114.83,533600000.0
2006-06-20 20:33:00,114.826,114.84,114.825,114.839,533600000.0
2006-06-20 20:34:00,114.84,114.84,114.835,114.84,444699998.0
2006-06-20 20:35:00,114.84,114.84,114.835,114.84,740000000.0
2006-06-20 20:36:00,114.839,114.839,114.827,114.827,581100006.0
2006-06-20 20:37:00,114.824,114.824,114.817,114.824,257900000.0
2006-06-20 20:38:00,114.823,114.823,114.809,114.82,1135799998.0
2006-06-20 20:39:00,114.821,114.825,114.814,114.825,1269500006.0
2006-06-20 20:40:00,114.83,114.83,114.83,114.83,1092299995.0
2006-06-20 20:41:00,114.82,114.823,114.807,114.82,1092299995.0
2006-06-20 20:42:00,114.815,114.82,114.813,114.815,1076300005.0
2006-06-20 20:43:00,114.813,114.817,114.8,114.804,1109900008.0
2006-06-20 20:44:00,114.802,114.813,114.8,114.813,1404900001.0
2006-06-20 20:45:00,114.813,114.813,114.798,114.8,1395299998.0
2006-06-20 20:46:00,114.802,114.802,114.779,114.798,1645300003.0
2006-06-20 20:47:00,114.81,114.81,114.81,114.81,1319700001.0
2006-06-20 20:48:00,114.805,114.805,114.8,114.805,1319700001.0
2006-06-20 20:49:00,114.798,114.803,114.79,114.795,1154899999.0
2006-06-20 20:50:00,114.799,114.83,114.799,114.82,1787899990.0
2006-06-20 20:51:00,114.823,114.837,114.823,114.837,648099997.0
2006-06-20 20:52:00,114.847,114.86,114.847,114.86,219000001.0
2006-06-20 20:53:00,114.86,114.862,114.854,114.86,1347699986.0
2006-06-20 20:54:00,114.859,114.859,114.852,114.853,687300009.0
2006-06-20 20:55:00,114.854,114.861,114.85,114.855,1929200017.0
2006-06-20 20:56:00,114.86,114.863,114.852,114.863,742999990.0
2006-06-20 20:57:00,114.874,114.874,114.86,114.862,1918900002.0
2006-06-20 20:58:00,114.87,114.88,114.87,114.88,2062899999.0
2006-06-20 20:59:00,114.87,114.88,114.87,114.88,2062899999.0
2006-06-20 21:00:00,114.863,114.866,114.854,114.854,2062899999.0
2006-06-20 21:01:00,114.854,114.854,114.845,114.849,984800001.0
2006-06-20 21:02:00,114.85,114.855,114.845,114.845,687200002.0
2006-06-20 21:03:00,114.85,114.854,114.845,114.846,1076999992.0
2006-06-20 21:04:00,114.845,114.853,114.843,114.843,597300003.0
2006-06-20 21:05:00,114.841,114.848,114.841,114.843,716900005.0
2006-06-20 21:06:00,114.837,114.845,114.836,114.836,836799999.0
2006-06-20 21:07:00,114.84,114.843,114.835,114.84,1580800006.0
2006-06-20 21:08:00,114.84,114.843,114.83,114.84,606900001.0
2006-06-20 21:09:00,114.835,114.848,114.835,114.848,476900000.0
2006-06-20 21:10:00,114.852,114.854,114.845,114.85,850699986.0
2006-06-20 21:11:00,114.853,114.855,114.852,114.855,210099998.0
2006-06-20 21:12:00,114.852,114.862,114.85,114.857,478800000.0
2006-06-20 21:13:00,114.845,114.86,114.845,114.85,724800007.0
2006-06-20 21:14:00,114.852,114.852,114.84,114.848,1544799999.0
2006-06-20 21:15:00,114.849,114.851,114.842,114.845,1909400000.0
2006-06-20 21:16:00,114.838,114.852,114.838,114.852,1155499999.0
2006-06-20 21:17:00,114.859,114.867,114.855,114.862,1739600003.0
2006-06-20 21:18:00,114.868,114.868,114.851,114.856,1216799974.0
2006-06-20 21:19:00,114.861,114.877,114.861,114.87,1210599992.0
2006-06-20 21:20:00,114.871,114.874,114.865,114.874,1206300008.0
2006-06-20 21:21:00,114.875,114.877,114.867,114.87,1233900000.0
2006-06-20 21:22:00,114.871,114.88,114.868,114.873,2122899991.0
2006-06-20 21:23:00,114.87,114.872,114.86,114.868,933100003.0
2006-06-20 21:24:00,114.873,114.873,114.86,114.861,1958800001.0
2006-06-20 21:25:00,114.865,114.868,114.858,114.86,1533300005.0
2006-06-20 21:26:00,114.859,114.86,114.848,114.86,1034400002.0
2006-06-20 21:27:00,114.861,114.875,114.861,114.875,820500007.0
2006-06-20 21:28:00,114.875,114.88,114.873,114.877,265099995.0
2006-06-20 21:29:00,114.88,114.88,114.87,114.872,577100000.0
2006-06-20 21:30:00,114.879,114.899,114.879,114.888,768899999.0
2006-06-20 21:31:00,114.887,114.916,114.887,114.916,158199998.0
2006-06-20 21:32:00,114.922,114.929,114.922,114.925,873399998.0
2006-06-20 21:33:00,114.922,114.93,114.921,114.926,422099998.0
2006-06-20 21:34:00,114.922,114.922,114.914,114.915,733000000.0
2006-06-20 21:35:00,114.922,114.928,114.92,114.92,472600010.0
2006-06-20 21:36:00,114.918,114.919,114.912,114.912,445600007.0
2006-06-20 21:37:00,114.915,114.921,114.914,114.915,550699991.0
2006-06-20 21:38:00,114.919,114.919,114.912,114.912,196399999.0
2006-06-20 21:39:00,114.915,114.92,114.912,114.92,595700004.0
2006-06-20 21:40:00,114.922,114.926,114.917,114.92,844999993.0
2006-06-20 21:41:00,114.916,114.916,114.906,114.91,729100002.0
2006-06-20 21:42:00,114.907,114.907,114.888,114.893,1332199993.0
2006-06-20 21:43:00,114.884,114.884,114.858,114.875,289500001.0
2006-06-20 21:44:00,114.887,114.887,114.877,114.885,1394999996.0
2006-06-20 21:45:00,114.886,114.89,114.882,114.89,795800001.0
2006-06-20 21:46:00,114.885,114.889,114.879,114.883,780400004.0
2006-06-20 21:47:00,114.879,114.898,114.878,114.898,712499985.0
2006-06-20 21:48:00,114.893,114.898,114.886,114.893,1118499995.0
2006-06-20 21:49:00,114.895,114.9,114.89,114.896,539800004.0
2006-06-20 21:50:00,114.896,114.904,114.895,114.903,115099999.0
2006-06-20 21:51:00,114.907,114.915,114.905,114.913,350399996.0
2006-06-20 21:52:00,114.913,114.913,114.906,114.91,144099996.0
2006-06-20 21:53:00,114.91,114.91,114.905,114.91,525799997.0
2006-06-20 21:54:00,114.907,114.909,114.9,114.905,545899998.0
2006-06-20 21:55:00,114.903,114.905,114.902,114.902,253300001.0
2006-06-20 21:56:00,114.907,114.913,114.903,114.913,565600010.0
2006-06-20 21:57:00,114.917,114.917,114.909,114.909,307000000.0
2006-06-20 21:58:00,114.908,114.916,114.908,114.913,105300001.0
2006-06-20 21:59:00,114.91,114.914,114.902,114.905,505399995.0
2006-06-20 22:00:00,114.905,114.918,114.904,114.914,1046500003.0
2006-06-20 22:01:00,114.915,114.92,114.91,114.92,1205100001.0
2006-06-20 22:02:00,114.919,114.926,114.912,114.915,707399995.0
2006-06-20 22:03:00,114.918,114.928,114.918,114.923,239700004.0
2006-06-20 22:04:00,114.925,114.931,114.918,114.92,700800010.0
2006-06-20 22:05:00,114.924,114.929,114.921,114.929,185799997.0
2006-06-20 22:06:00,114.922,114.922,114.917,114.919,160900002.0
2006-06-20 22:07:00,114.92,114.925,114.92,114.925,358600001.0
2006-06-20 22:08:00,114.92,114.925,114.915,114.915,216600004.0
2006-06-20 22:09:00,114.926,114.928,114.918,114.918,194200002.0
2006-06-20 22:10:00,114.922,114.928,114.919,114.928,59600001.0
2006-06-20 22:11:00,114.925,114.928,114.917,114.922,595299994.0
2006-06-20 22:12:00,114.92,114.92,114.915,114.915,284700004.0
2006-06-20 22:13:00,114.915,114.92,114.914,114.915,381200001.0
2006-06-20 22:14:00,114.911,114.911,114.897,114.9,508099995.0
2006-06-20 22:15:00,114.906,114.916,114.905,114.907,360900001.0
2006-06-20 22:16:00,114.903,114.903,114.89,114.89,664599990.0
2006-06-20 22:17:00,114.897,114.909,114.897,114.907,410900005.0
2006-06-20 22:18:00,114.911,114.92,114.907,114.91,538400001.0
2006-06-20 22:19:00,114.91,114.918,114.906,114.913,345600003.0
2006-06-20 22:20:00,114.911,114.911,114.901,114.903,139500003.0
2006-06-20 22:21:00,114.905,114.905,114.895,114.905,208900000.0
2006-06-20 22:22:00,114.905,114.91,114.905,114.906,106399999.0
2006-06-20 22:23:00,114.907,114.909,114.907,114.909,215000002.0
2006-06-20 22:24:00,114.919,114.925,114.914,114.918,437499995.0
2006-06-20 22:25:00,114.923,114.923,114.902,114.907,232700002.0
2006-06-20 22:26:00,114.9,114.905,114.895,114.9,355000008.0
2006-06-20 22:27:00,114.905,114.905,114.895,114.905,693199998.0
2006-06-20 22:28:00,114.905,114.905,114.892,114.9,353100006.0
2006-06-20 22:29:00,114.898,114.902,114.892,114.892,189899994.0
2006-06-20 22:30:00,114.899,114.899,114.894,114.898,250500003.0
2006-06-20 22:31:00,114.9,114.9,114.9,114.9,159500000.0
2006-06-20 22:32:00,114.9,114.9,114.895,114.9,310299995.0
2006-06-20 22:33:00,114.905,114.905,114.896,114.899,903099996.0
2006-06-20 22:34:00,114.895,114.905,114.892,114.895,1002300003.0
2006-06-20 22:35:00,114.901,114.908,114.901,114.905,355700000.0
2006-06-20 22:36:00,114.905,114.91,114.9,114.905,783799997.0
2006-06-20 22:37:00,114.901,114.903,114.895,114.903,271900008.0
2006-06-20 22:38:00,114.912,114.912,114.905,114.905,167500001.0
2006-06-20 22:39:00,114.906,114.913,114.906,114.913,390400001.0
2006-06-20 22:40:00,114.912,114.914,114.9,114.9,498899998.0
2006-06-20 22:41:00,114.907,114.917,114.907,114.914,299000004.0
2006-06-20 22:42:00,114.909,114.914,114.908,114.913,218599996.0
2006-06-20 22:43:00,114.913,114.92,114.907,114.907,280200002.0
2006-06-20 22:44:00,114.91,114.913,114.906,114.908,180499999.0
2006-06-20 22:45:00,114.913,114.913,114.899,114.902,371299995.0
2006-06-20 22:46:00,114.905,114.905,114.898,114.898,342999999.0
2006-06-20 22:47:00,114.913,114.918,114.905,114.907,399199995.0
2006-06-20 22:48:00,114.906,114.907,114.895,114.895,330799995.0
2006-06-20 22:49:00,114.905,114.905,114.901,114.905,258700002.0
2006-06-20 22:50:00,114.902,114.913,114.902,114.904,317099994.0
2006-06-20 22:51:00,114.916,114.923,114.906,114.906,392100002.0
2006-06-20 22:52:00,114.9,114.907,114.891,114.897,266499998.0
2006-06-20 22:53:00,114.902,114.925,114.902,114.916,273600001.0
2006-06-20 22:54:00,114.92,114.925,114.915,114.925,57899999.0
2006-06-20 22:55:00,114.925,114.925,114.917,114.925,240999999.0
2006-06-20 22:56:00,114.925,114.93,114.92,114.92,393399996.0
2006-06-20 22:57:00,114.92,114.926,114.915,114.919,381700004.0
2006-06-20 22:58:00,114.921,114.95,114.921,114.95,277200004.0
2006-06-20 22:59:00,114.939,114.94,114.925,114.93,487000005.0
2006-06-20 23:00:00,114.957,114.973,114.94,114.966,253699998.0
2006-06-20 23:01:00,114.968,114.968,114.932,114.949,145300001.0
2006-06-20 23:02:00,114.963,114.966,114.949,114.949,234000001.0
2006-06-20 23:03:00,114.955,114.964,114.935,114.935,95600001.0
2006-06-20 23:04:00,114.958,114.973,114.941,114.941,95599998.0
2006-06-20 23:05:00,114.933,114.942,114.916,114.919,207700000.0
2006-06-20 23:06:00,114.915,114.958,114.915,114.923,506800002.0
2006-06-20 23:07:00,114.906,114.932,114.894,114.927,268300002.0
2006-06-20 23:08:00,114.932,114.936,114.901,114.909,313400003.0
2006-06-20 23:09:00,114.93,114.94,114.895,114.91,175099993.0
2006-06-20 23:10:00,114.917,114.93,114.903,114.909,368899999.0
2006-06-20 23:11:00,114.91,114.925,114.905,114.914,281599999.0
2006-06-20 23:12:00,114.914,114.922,114.906,114.919,208100000.0
2006-06-20 23:13:00,114.912,114.921,114.906,114.915,318999999.0
2006-06-20 23:14:00,114.93,114.939,114.904,114.912,156499998.0
2006-06-20 23:15:00,114.925,114.934,114.909,114.926,422899997.0
2006-06-20 23:16:00,114.94,114.944,114.864,114.864,249900002.0
2006-06-20 23:17:00,114.89,114.905,114.867,114.867,286999992.0
2006-06-20 23:18:00,114.865,114.905,114.864,114.893,237099996.0
2006-06-20 23:19:00,114.883,114.896,114.882,114.896,284500004.0
2006-06-20 23:20:00,114.895,114.902,114.888,114.893,166700000.0
2006-06-20 23:21:00,114.898,114.904,114.884,114.887,207199997.0
2006-06-20 23:22:00,114.907,114.917,114.881,114.895,357600000.0
2006-06-20 23:23:00,114.897,114.909,114.873,114.89,324200007.0
2006-06-20 23:24:00,114.892,114.909,114.855,114.87,197499999.0
2006-06-20 23:25:00,114.88,114.885,114.857,114.874,240100004.0
2006-06-20 23:26:00,114.873,114.885,114.865,114.875,274399996.0
2006-06-20 23:27:00,114.877,114.885,114.857,114.872,252000006.0
2006-06-20 23:28:00,114.867,114.883,114.863,114.875,234200001.0
2006-06-20 23:29:00,114.925,114.925,114.861,114.861,129400005.0
2006-06-20 23:30:00,114.863,114.865,114.86,114.865,70000001.0
2006-06-20 23:31:00,114.866,114.874,114.862,114.874,365099999.0
2006-06-20 23:32:00,114.867,114.875,114.867,114.875,223400002.0
2006-06-20 23:33:00,114.875,114.875,114.865,114.87,133500000.0
2006-06-20 23:34:00,114.875,114.898,114.875,114.898,138900000.0
2006-06-20 23:35:00,114.897,114.904,114.885,114.901,249500006.0
2006-06-20 23:36:00,114.876,114.885,114.872,114.884,259300003.0
2006-06-20 23:37:00,114.899,114.932,114.899,114.932,157700001.0
2006-06-20 23:38:00,114.935,114.935,114.909,114.909,251199998.0
2006-06-20 23:39:00,114.907,114.911,114.904,114.907,126300001.0
2006-06-20 23:40:00,114.902,114.91,114.901,114.902,314099997.0
2006-06-20 23:41:00,114.9,114.91,114.9,114.91,113399998.0
2006-06-20 23:42:00,114.905,114.91,114.902,114.91,159100000.0
2006-06-20 23:43:00,114.903,114.912,114.903,114.911,144900002.0
2006-06-20 23:44:00,114.905,114.91,114.903,114.905,267900005.0
2006-06-20 23:45:00,114.91,114.91,114.903,114.91,308299999.0
2006-06-20 23:46:00,114.908,114.908,114.879,114.879,302399995.0
2006-06-20 23:47:00,114.862,114.875,114.848,114.848,253000003.0
2006-06-20 23:48:00,114.843,114.843,114.823,114.835,202399998.0
2006-06-20 23:49:00,114.835,114.835,114.828,114.83,276900000.0
2006-06-20 23:50:00,114.831,114.861,114.831,114.861,98299999.0
2006-06-20 23:51:00,114.857,114.864,114.857,114.861,235000003.0
2006-06-20 23:52:00,114.875,114.875,114.867,114.867,211800002.0
2006-06-20 23:53:00,114.872,114.872,114.865,114.87,265400003.0
2006-06-20 23:54:00,114.878,114.882,114.871,114.871,154799999.0
2006-06-20 23:55:00,114.87,114.875,114.865,114.875,211100002.0
2006-06-20 23:56:00,114.88,114.886,114.877,114.88,225300003.0
2006-06-20 23:57:00,114.879,114.885,114.87,114.87,180399998.0
2006-06-20 23:58:00,114.878,114.881,114.87,114.87,195400000.0
2006-06-20 23:59:00,114.875,114.875,114.865,114.865,283200000.0
2006-06-21 00:00:00,114.873,114.875,114.865,114.875,218400000.0
2006-06-21 00:01:00,114.875,114.889,114.875,114.885,124800000.0
2006-06-21 00:02:00,114.88,114.884,114.875,114.878,218300000.0
2006-06-21 00:03:00,114.875,114.875,114.87,114.87,193099997.0
2006-06-21 00:04:00,114.87,114.875,114.868,114.87,375600004.0
2006-06-21 00:05:00,114.875,114.878,114.868,114.878,283999996.0
2006-06-21 00:06:00,114.868,114.868,114.864,114.867,159300001.0
2006-06-21 00:07:00,114.87,114.879,114.869,114.869,212099999.0
2006-06-21 00:08:00,114.865,114.865,114.855,114.857,166299998.0
2006-06-21 00:09:00,114.857,114.873,114.857,114.873,420400003.0
2006-06-21 00:10:00,114.875,114.875,114.865,114.875,121200002.0
2006-06-21 00:11:00,114.872,114.875,114.865,114.87,265099998.0
2006-06-21 00:12:00,114.868,114.875,114.868,114.875,109700001.0
2006-06-21 00:13:00,114.87,114.877,114.87,114.875,199300000.0
2006-06-21 00:14:00,114.875,114.875,114.867,114.87,288300003.0
2006-06-21 00:15:00,114.875,114.875,114.868,114.875,140500001.0
2006-06-21 00:16:00,114.873,114.877,114.87,114.87,137299999.0
2006-06-21 00:17:00,114.867,114.875,114.867,114.868,249100003.0
2006-06-21 00:18:00,114.872,114.872,114.854,114.867,278099999.0
2006-06-21 00:19:00,114.87,114.875,114.865,114.865,320799999.0
2006-06-21 00:20:00,114.872,114.875,114.868,114.875,202100000.0
2006-06-21 00:21:00,114.87,114.878,114.868,114.875,391600004.0
2006-06-21 00:22:00,114.87,114.88,114.868,114.88,214299994.0
2006-06-21 00:23:00,114.882,114.901,114.88,114.892,263699993.0
2006-06-21 00:24:00,114.887,114.895,114.885,114.89,307999993.0
2006-06-21 00:25:00,114.894,114.908,114.894,114.908,176500000.0
2006-06-21 00:26:00,114.913,114.913,114.894,114.898,378800003.0
2006-06-21 00:27:00,114.902,114.902,114.885,114.885,131800000.0
2006-06-21 00:28:00,114.896,114.901,114.894,114.897,146700000.0
2006-06-21 00:29:00,114.895,114.895,114.888,114.895,128500003.0
2006-06-21 00:30:00,114.892,114.901,114.88,114.901,230900004.0
2006-06-21 00:31:00,114.902,114.902,114.88,114.899,212700005.0
2006-06-21 00:32:00,114.902,114.903,114.897,114.901,250300005.0
2006-06-21 00:33:00,114.913,114.913,114.902,114.913,282400000.0
2006-06-21 00:34:00,114.912,114.913,114.9,114.913,186199999.0
2006-06-21 00:35:00,114.915,114.917,114.91,114.915,462300001.0
2006-06-21 00:36:00,114.915,114.915,114.91,114.91,226200003.0
2006-06-21 00:37:00,114.915,114.915,114.903,114.91,209400003.0
2006-06-21 00:38:00,114.912,114.913,114.91,114.91,338800002.0
2006-06-21 00:39:00,114.913,114.915,114.907,114.915,233900000.0
2006-06-21 00:40:00,114.915,114.915,114.903,114.909,195000002.0
2006-06-21 00:41:00,114.913,114.913,114.905,114.905,284500003.0
2006-06-21 00:42:00,114.905,114.905,114.895,114.902,399600002.0
2006-06-21 00:43:00,114.908,114.913,114.903,114.91,338699996.0
2006-06-21 00:44:00,114.904,114.904,114.89,114.89,160199997.0
2006-06-21 00:45:00,114.898,114.899,114.892,114.892,171200000.0
2006-06-21 00:46:00,114.898,114.902,114.893,114.899,160600003.0
2006-06-21 00:47:00,114.904,114.904,114.896,114.897,127600002.0
2006-06-21 00:48:00,114.892,114.902,114.892,114.899,222300004.0
2006-06-21 00:49:00,114.9,114.911,114.896,114.899,193200001.0
2006-06-21 00:50:00,114.891,114.891,114.879,114.879,22200000.0
2006-06-21 00:51:00,114.878,114.885,114.875,114.875,133400005.0
2006-06-21 00:52:00,114.878,114.889,114.878,114.88,400799997.0
2006-06-21 00:53:00,114.88,114.885,114.877,114.885,208699998.0
2006-06-21 00:54:00,114.884,114.884,114.863,114.863,151899999.0
2006-06-21 00:55:00,114.861,114.872,114.861,114.872,119400003.0
2006-06-21 00:56:00,114.865,114.872,114.865,114.866,308299994.0
2006-06-21 00:57:00,114.866,114.879,114.866,114.877,249399999.0
2006-06-21 00:58:00,114.885,114.885,114.885,114.885,88399997.0
2006-06-21 00:59:00,114.885,114.885,114.88,114.885,47100000.0
2006-06-21 01:00:00,114.879,114.89,114.879,114.89,100899999.0
2006-06-21 01:01:00,114.895,114.895,114.885,114.892,386599996.0
2006-06-21 01:02:00,114.888,114.888,114.878,114.881,220099998.0
2006-06-21 01:03:00,114.88,114.886,114.871,114.885,189499996.0
2006-06-21 01:04:00,114.886,114.893,114.88,114.893,156199999.0
2006-06-21 01:05:00,114.883,114.883,114.877,114.877,100500000.0
2006-06-21 01:06:00,114.863,114.863,114.853,114.857,203199999.0
2006-06-21 01:07:00,114.846,114.846,114.837,114.845,177800004.0
2006-06-21 01:08:00,114.835,114.836,114.829,114.83,279200000.0
2006-06-21 01:09:00,114.833,114.833,114.827,114.828,281400000.0
2006-06-21 01:10:00,114.835,114.838,114.83,114.83,434699996.0
2006-06-21 01:11:00,114.832,114.851,114.832,114.851,121900003.0
2006-06-21 01:12:00,114.85,114.852,114.844,114.848,144399997.0
2006-06-21 01:13:00,114.837,114.84,114.837,114.84,126699997.0
2006-06-21 01:14:00,114.842,114.842,114.84,114.84,54700000.0
2006-06-21 01:15:00,114.844,114.848,114.842,114.842,231199997.0
2006-06-21 01:16:00,114.842,114.842,114.824,114.828,191200001.0
2006-06-21 01:17:00,114.827,114.831,114.824,114.827,276400007.0
2006-06-21 01:18:00,114.829,114.838,114.829,114.836,208399994.0
2006-06-21 01:19:00,114.827,114.838,114.821,114.828,224199995.0
2006-06-21 01:20:00,114.827,114.835,114.82,114.82,149099997.0
2006-06-21 01:21:00,114.809,114.811,114.788,114.811,250200007.0
2006-06-21 01:22:00,114.805,114.806,114.797,114.801,262400002.0
2006-06-21 01:23:00,114.795,114.795,114.766,114.773,295600005.0
2006-06-21 01:24:00,114.78,114.79,114.78,114.79,225600006.0
2006-06-21 01:25:00,114.78,114.785,114.778,114.778,208499998.0
2006-06-21 01:26:00,114.785,114.785,114.775,114.775,180199999.0
2006-06-21 01:27:00,114.787,114.793,114.783,114.793,215099995.0
2006-06-21 01:28:00,114.785,114.808,114.785,114.808,200500003.0
2006-06-21 01:29:00,114.803,114.815,114.798,114.815,239999998.0
2006-06-21 01:30:00,114.801,114.801,114.795,114.795,158699999.0
2006-06-21 01:31:00,114.795,114.801,114.784,114.788,180599999.0
2006-06-21 01:32:00,114.783,114.791,114.783,114.79,367600006.0
2006-06-21 01:33:00,114.781,114.783,114.775,114.783,229200000.0
2006-06-21 01:34:00,114.783,114.792,114.777,114.783,416299995.0
2006-06-21 01:35:00,114.793,114.798,114.789,114.798,273700006.0
2006-06-21 01:36:00,114.799,114.803,114.794,114.796,155000003.0
2006-06-21 01:37:00,114.795,114.801,114.795,114.795,248800003.0
2006-06-21 01:38:00,114.806,114.809,114.797,114.805,250600008.0
2006-06-21 01:39:00,114.804,114.832,114.804,114.825,52700000.0
2006-06-21 01:40:00,114.836,114.836,114.82,114.82,311900004.0
2006-06-21 01:41:00,114.837,114.842,114.837,114.842,110299997.0
2006-06-21 01:42:00,114.841,114.848,114.841,114.845,220400007.0
2006-06-21 01:43:00,114.838,114.841,114.829,114.841,298900001.0
2006-06-21 01:44:00,114.839,114.841,114.832,114.84,320299995.0
2006-06-21 01:45:00,114.837,114.837,114.822,114.823,221700004.0
2006-06-21 01:46:00,114.818,114.826,114.813,114.822,181399999.0
2006-06-21 01:47:00,114.818,114.825,114.814,114.816,205999997.0
2006-06-21 01:48:00,114.825,114.83,114.814,114.814,264200001.0
2006-06-21 01:49:00,114.81,114.81,114.794,114.803,182500002.0
2006-06-21 01:50:00,114.796,114.805,114.796,114.805,189700003.0
2006-06-21 01:51:00,114.806,114.806,114.792,114.801,160300001.0
2006-06-21 01:52:00,114.807,114.814,114.802,114.802,139600001.0
2006-06-21 01:53:00,114.811,114.815,114.803,114.815,269100001.0
2006-06-21 01:54:00,114.805,114.805,114.791,114.805,306899999.0
2006-06-21 01:55:00,114.805,114.805,114.789,114.795,159800000.0
2006-06-21 01:56:00,114.792,114.792,114.783,114.785,241000001.0
2006-06-21 01:57:00,114.78,114.792,114.779,114.792,224400001.0
2006-06-21 01:58:00,114.8,114.811,114.8,114.807,66099999.0
2006-06-21 01:59:00,114.81,114.81,114.799,114.801,256500003.0
2006-06-21 02:00:00,114.802,114.812,114.795,114.812,190800005.0
2006-06-21 02:01:00,114.816,114.831,114.816,114.831,276199997.0
2006-06-21 02:02:00,114.827,114.832,114.823,114.832,256699998.0
2006-06-21 02:03:00,114.835,114.84,114.831,114.831,148800001.0
2006-06-21 02:04:00,114.828,114.833,114.821,114.821,231199995.0
2006-06-21 02:05:00,114.822,114.826,114.82,114.82,201100001.0
2006-06-21 02:06:00,114.821,114.821,114.811,114.818,209200003.0
2006-06-21 02:07:00,114.808,114.808,114.797,114.803,170199998.0
2006-06-21 02:08:00,114.781,114.781,114.748,114.748,304000000.0
2006-06-21 02:09:00,114.757,114.76,114.747,114.755,86500000.0
2006-06-21 02:10:00,114.75,114.756,114.743,114.756,286900002.0
2006-06-21 02:11:00,114.757,114.764,114.757,114.76,304900004.0
2006-06-21 02:12:00,114.77,114.79,114.77,114.786,241199998.0
2006-06-21 02:13:00,114.776,114.788,114.771,114.771,293400000.0
2006-06-21 02:14:00,114.767,114.767,114.752,114.752,205699998.0
2006-06-21 02:15:00,114.754,114.764,114.754,114.761,173999998.0
2006-06-21 02:16:00,114.767,114.772,114.762,114.762,246999996.0
2006-06-21 02:17:00,114.76,114.763,114.75,114.758,122900002.0
2006-06-21 02:18:00,114.751,114.764,114.751,114.76,190999999.0
2006-06-21 02:19:00,114.754,114.761,114.749,114.758,286699999.0
2006-06-21 02:20:00,114.757,114.765,114.757,114.76,299000001.0
2006-06-21 02:21:00,114.755,114.771,114.75,114.771,165000001.0
2006-06-21 02:22:00,114.77,114.771,114.764,114.767,120199998.0
2006-06-21 02:23:00,114.763,114.771,114.763,114.767,169100004.0
2006-06-21 02:24:00,114.773,114.773,114.754,114.758,71599999.0
2006-06-21 02:25:00,114.758,114.76,114.741,114.751,215700003.0
2006-06-21 02:26:00,114.755,114.755,114.747,114.755,272699998.0
2006-06-21 02:27:00,114.757,114.761,114.757,114.761,61400002.0
2006-06-21 02:28:00,114.76,114.771,114.757,114.757,66200000.0
2006-06-21 02:29:00,114.768,114.783,114.768,114.778,177300001.0
2006-06-21 02:30:00,114.788,114.791,114.769,114.78,279200001.0
2006-06-21 02:31:00,114.787,114.791,114.786,114.787,228900002.0
2006-06-21 02:32:00,114.78,114.78,114.755,114.765,233000000.0
2006-06-21 02:33:00,114.767,114.767,114.756,114.759,159400004.0
2006-06-21 02:34:00,114.764,114.764,114.754,114.764,265000000.0
2006-06-21 02:35:00,114.757,114.772,114.755,114.772,325199999.0
2006-06-21 02:36:00,114.78,114.791,114.78,114.786,217300001.0
2006-06-21 02:37:00,114.785,114.797,114.785,114.797,271500004.0
2006-06-21 02:38:00,114.792,114.802,114.792,114.796,216200001.0
2006-06-21 02:39:00,114.788,114.788,114.782,114.782,206700000.0
2006-06-21 02:40:00,114.786,114.793,114.783,114.788,361700003.0
2006-06-21 02:41:00,114.782,114.782,114.767,114.767,186800000.0
2006-06-21 02:42:00,114.762,114.775,114.757,114.77,373000001.0
2006-06-21 02:43:00,114.768,114.778,114.754,114.774,256900006.0
2006-06-21 02:44:00,114.777,114.78,114.776,114.78,139100001.0
2006-06-21 02:45:00,114.772,114.782,114.76,114.76,421299999.0
2006-06-21 02:46:00,114.762,114.767,114.762,114.765,153900004.0
2006-06-21 02:47:00,114.761,114.763,114.754,114.763,274000001.0
2006-06-21 02:48:00,114.763,114.763,114.753,114.758,286099999.0
2006-06-21 02:49:00,114.763,114.763,114.751,114.753,242399993.0
2006-06-21 02:50:00,114.747,114.749,114.743,114.748,294700004.0
2006-06-21 02:51:00,114.748,114.748,114.731,114.739,148600000.0
2006-06-21 02:52:00,114.741,114.741,114.713,114.715,209999997.0
2006-06-21 02:53:00,114.725,114.735,114.725,114.726,335100003.0
2006-06-21 02:54:00,114.719,114.731,114.719,114.72,278700004.0
2006-06-21 02:55:00,114.718,114.73,114.718,114.727,161799999.0
2006-06-21 02:56:00,114.721,114.731,114.721,114.725,231899995.0
2006-06-21 02:57:00,114.73,114.74,114.725,114.725,210700004.0
2006-06-21 02:58:00,114.735,114.735,114.73,114.73,98000002.0
2006-06-21 02:59:00,114.731,114.731,114.716,114.72,194300004.0
2006-06-21 03:00:00,114.716,114.72,114.716,114.72,135499998.0
2006-06-21 03:01:00,114.72,114.72,114.704,114.715,144199997.0
2006-06-21 03:02:00,114.705,114.705,114.688,114.699,245200006.0
2006-06-21 03:03:00,114.703,114.712,114.703,114.708,111000003.0
2006-06-21 03:04:00,114.707,114.728,114.707,114.717,314799998.0
2006-06-21 03:05:00,114.72,114.728,114.715,114.715,207200004.0
2006-06-21 03:06:00,114.73,114.735,114.717,114.723,148500003.0
2006-06-21 03:07:00,114.72,114.732,114.72,114.732,181100001.0
2006-06-21 03:08:00,114.735,114.741,114.735,114.737,247799999.0
2006-06-21 03:09:00,114.737,114.741,114.73,114.737,216800001.0
2006-06-21 03:10:00,114.735,114.737,114.73,114.737,83700000.0
2006-06-21 03:11:00,114.734,114.734,114.726,114.726,220399995.0
2006-06-21 03:12:00,114.725,114.725,114.719,114.719,197600006.0
2006-06-21 03:13:00,114.721,114.721,114.698,114.713,158699999.0
2006-06-21 03:14:00,114.706,114.706,114.695,114.695,166499998.0
2006-06-21 03:15:00,114.705,114.705,114.7,114.705,149800000.0
2006-06-21 03:16:00,114.697,114.705,114.697,114.705,197100001.0
2006-06-21 03:17:00,114.7,114.711,114.7,114.707,276599999.0
2006-06-21 03:18:00,114.702,114.702,114.661,114.661,284599996.0
2006-06-21 03:19:00,114.65,114.651,114.64,114.643,180899998.0
2006-06-21 03:20:00,114.645,114.645,114.633,114.633,265400001.0
2006-06-21 03:21:00,114.636,114.641,114.635,114.641,191100002.0
2006-06-21 03:22:00,114.648,114.65,114.634,114.638,344699991.0
2006-06-21 03:23:00,114.643,114.652,114.642,114.648,333999995.0
2006-06-21 03:24:00,114.655,114.657,114.65,114.655,343699994.0
2006-06-21 03:25:00,114.651,114.651,114.625,114.625,118299998.0
2006-06-21 03:26:00,114.645,114.645,114.632,114.635,250699998.0
2006-06-21 03:27:00,114.645,114.645,114.64,114.645,178300000.0
2006-06-21 03:28:00,114.643,114.643,114.633,114.643,225099998.0
2006-06-21 03:29:00,114.637,114.647,114.637,114.64,179300001.0
2006-06-21 03:30:00,114.634,114.651,114.634,114.646,215200000.0
2006-06-21 03:31:00,114.643,114.643,114.632,114.635,100799999.0
2006-06-21 03:32:00,114.631,114.631,114.605,114.61,310900002.0
2006-06-21 03:33:00,114.603,114.603,114.585,114.59,273300002.0
2006-06-21 03:34:00,114.597,114.604,114.597,114.6,342300008.0
2006-06-21 03:35:00,114.6,114.615,114.6,114.602,120800001.0
2006-06-21 03:36:00,114.592,114.6,114.581,114.592,295699997.0
2006-06-21 03:37:00,114.586,114.587,114.573,114.573,199599996.0
2006-06-21 03:38:00,114.568,114.575,114.548,114.575,245700003.0
2006-06-21 03:39:00,114.589,114.609,114.589,114.609,202000000.0
2006-06-21 03:40:00,114.608,114.621,114.601,114.612,262999996.0
2006-06-21 03:41:00,114.606,114.606,114.601,114.601,41200001.0
2006-06-21 03:42:00,114.603,114.607,114.596,114.602,132700001.0
2006-06-21 03:43:00,114.593,114.599,114.579,114.579,185200004.0
2006-06-21 03:44:00,114.578,114.592,114.567,114.592,367299996.0
2006-06-21 03:45:00,114.597,114.602,114.591,114.597,193500001.0
2006-06-21 03:46:00,114.594,114.621,114.594,114.605,357599999.0
2006-06-21 03:47:00,114.602,114.612,114.597,114.597,246599996.0
2006-06-21 03:48:00,114.592,114.592,114.583,114.591,70900001.0
2006-06-21 03:49:00,114.598,114.601,114.595,114.598,204100002.0
2006-06-21 03:50:00,114.605,114.61,114.601,114.605,245400000.0
2006-06-21 03:51:00,114.6,114.605,114.595,114.605,369100002.0
2006-06-21 03:52:00,114.607,114.612,114.602,114.602,230399999.0
2006-06-21 03:53:00,114.608,114.631,114.608,114.624,160899998.0
2006-06-21 03:54:00,114.629,114.642,114.629,114.639,273099996.0
2006-06-21 03:55:00,114.631,114.631,114.623,114.628,186200000.0
2006-06-21 03:56:00,114.625,114.626,114.617,114.624,106600000.0
2006-06-21 03:57:00,114.612,114.623,114.61,114.622,329999997.0
2006-06-21 03:58:00,114.613,114.623,114.613,114.623,113199997.0
2006-06-21 03:59:00,114.629,114.636,114.625,114.626,334399998.0
2006-06-21 04:00:00,114.622,114.629,114.622,114.628,164000005.0
2006-06-21 04:01:00,114.62,114.628,114.616,114.623,267800007.0
2006-06-21 04:02:00,114.616,114.619,114.616,114.619,34500001.0
2006-06-21 04:03:00,114.617,114.623,114.617,114.623,29400000.0
2006-06-21 04:04:00,114.63,114.63,114.602,114.615,264100000.0
2006-06-21 04:05:00,114.61,114.61,114.574,114.59,272899996.0
2006-06-21 04:06:00,114.599,114.615,114.598,114.615,424499999.0
2006-06-21 04:07:00,114.608,114.608,114.585,114.587,493900000.0
2006-06-21 04:08:00,114.592,114.598,114.586,114.593,238500001.0
2006-06-21 04:09:00,114.594,114.608,114.587,114.605,185599995.0
2006-06-21 04:10:00,114.612,114.631,114.61,114.631,221999998.0
2006-06-21 04:11:00,114.626,114.626,114.611,114.611,265599998.0
2006-06-21 04:12:00,114.618,114.619,114.59,114.596,300000000.0
2006-06-21 04:13:00,114.593,114.601,114.592,114.597,197700003.0
2006-06-21 04:14:00,114.591,114.591,114.566,114.569,241500005.0
2006-06-21 04:15:00,114.555,114.562,114.542,114.562,205400002.0
2006-06-21 04:16:00,114.561,114.571,114.561,114.569,93300003.0
2006-06-21 04:17:00,114.575,114.586,114.572,114.579,134799999.0
2006-06-21 04:18:00,114.566,114.574,114.561,114.569,112000001.0
2006-06-21 04:19:00,114.563,114.563,114.544,114.548,128900003.0
2006-06-21 04:20:00,114.531,114.531,114.488,114.488,143499998.0
2006-06-21 04:21:00,114.483,114.497,114.483,114.497,39899998.0
2006-06-21 04:22:00,114.512,114.512,114.491,114.491,247300001.0
2006-06-21 04:23:00,114.493,114.52,114.493,114.52,157900004.0
2006-06-21 04:24:00,114.518,114.524,114.507,114.509,304500002.0
2006-06-21 04:25:00,114.5,114.519,114.487,114.519,336600001.0
2006-06-21 04:26:00,114.519,114.538,114.512,114.538,338900001.0
2006-06-21 04:27:00,114.539,114.543,114.536,114.54,304600006.0
2006-06-21 04:28:00,114.536,114.54,114.52,114.52,178699998.0
2006-06-21 04:29:00,114.509,114.509,114.506,114.506,9000000.0
2006-06-21 04:30:00,114.491,114.512,114.491,114.509,194899999.0
2006-06-21 04:31:00,114.513,114.516,114.498,114.503,255100001.0
2006-06-21 04:32:00,114.498,114.498,114.481,114.488,332100005.0
2006-06-21 04:33:00,114.485,114.485,114.449,114.449,232700005.0
2006-06-21 04:34:00,114.451,114.493,114.451,114.493,89000001.0
2006-06-21 04:35:00,114.492,114.495,114.479,114.488,242900000.0
2006-06-21 04:36:00,114.491,114.495,114.483,114.495,406500000.0
2006-06-21 04:37:00,114.491,114.491,114.467,114.467,328900002.0
2006-06-21 04:38:00,114.472,114.472,114.459,114.465,256900002.0
2006-06-21 04:39:00,114.471,114.503,114.471,114.493,112100002.0
2006-06-21 04:40:00,114.493,114.504,114.487,114.504,366700000.0
2006-06-21 04:41:00,114.488,114.488,114.468,114.474,334499997.0
2006-06-21 04:42:00,114.482,114.496,114.475,114.481,353400003.0
2006-06-21 04:43:00,114.483,114.49,114.477,114.48,190599998.0
2006-06-21 04:44:00,114.487,114.494,114.484,114.489,338699999.0
2006-06-21 04:45:00,114.495,114.496,114.482,114.493,344099999.0
2006-06-21 04:46:00,114.494,114.496,114.489,114.493,289699997.0
2006-06-21 04:47:00,114.492,114.492,114.472,114.475,73600001.0
2006-06-21 04:48:00,114.463,114.463,114.407,114.423,355399996.0
2006-06-21 04:49:00,114.426,114.428,114.411,114.411,299599997.0
2006-06-21 04:50:00,114.405,114.418,114.405,114.411,149000000.0
2006-06-21 04:51:00,114.41,114.41,114.399,114.4,121600003.0
2006-06-21 04:52:00,114.4,114.409,114.399,114.399,54000001.0
2006-06-21 04:53:00,114.388,114.406,114.378,114.398,283100002.0
2006-06-21 04:54:00,114.425,114.439,114.419,114.439,371000000.0
2006-06-21 04:55:00,114.448,114.476,114.448,114.472,137399998.0
2006-06-21 04:56:00,114.465,114.476,114.465,114.471,159999998.0
2006-06-21 04:57:00,114.478,114.478,114.471,114.475,291700000.0
2006-06-21 04:58:00,114.477,114.484,114.477,114.484,70900003.0
2006-06-21 04:59:00,114.484,114.484,114.473,114.475,145099999.0
2006-06-21 05:00:00,114.477,114.482,114.473,114.474,425000000.0
2006-06-21 05:01:00,114.473,114.473,114.458,114.467,109299996.0
2006-06-21 05:02:00,114.468,114.47,114.45,114.455,418200006.0
2006-06-21 05:03:00,114.453,114.453,114.44,114.442,46500000.0
2006-06-21 05:04:00,114.45,114.468,114.45,114.468,79600000.0
2006-06-21 05:05:00,114.475,114.479,114.458,114.463,247599998.0
2006-06-21 05:06:00,114.47,114.487,114.47,114.478,348699997.0
2006-06-21 05:07:00,114.481,114.528,114.472,114.528,260099996.0
2006-06-21 05:08:00,114.542,114.57,114.539,114.566,487800000.0
2006-06-21 05:09:00,114.56,114.571,114.552,114.558,282299999.0
2006-06-21 05:10:00,114.557,114.56,114.554,114.56,184100003.0
2006-06-21 05:11:00,114.558,114.57,114.556,114.566,271800004.0
2006-06-21 05:12:00,114.56,114.566,114.555,114.558,168499997.0
2006-06-21 05:13:00,114.562,114.588,114.562,114.588,129399998.0
2006-06-21 05:14:00,114.602,114.618,114.602,114.616,242400006.0
2006-06-21 05:15:00,114.616,114.638,114.616,114.638,263599997.0
2006-06-21 05:16:00,114.651,114.667,114.651,114.664,378699999.0
2006-06-21 05:17:00,114.66,114.66,114.644,114.654,233999996.0
2006-06-21 05:18:00,114.648,114.651,114.643,114.643,132599998.0
2006-06-21 05:19:00,114.654,114.685,114.654,114.675,350600002.0
2006-06-21 05:20:00,114.682,114.682,114.666,114.666,63399999.0
2006-06-21 05:21:00,114.667,114.667,114.635,114.645,402100003.0
2006-06-21 05:22:00,114.64,114.641,114.633,114.637,299200004.0
2006-06-21 05:23:00,114.63,114.639,114.625,114.639,286200002.0
2006-06-21 05:24:00,114.64,114.64,114.633,114.633,268400002.0
2006-06-21 05:25:00,114.63,114.637,114.625,114.632,223199996.0
2006-06-21 05:26:00,114.619,114.637,114.619,114.629,122999999.0
2006-06-21 05:27:00,114.631,114.637,114.629,114.635,310400005.0
2006-06-21 05:28:00,114.63,114.635,114.625,114.628,166300000.0
2006-06-21 05:29:00,114.627,114.627,114.626,114.626,9600000.0
2006-06-21 05:30:00,114.633,114.639,114.625,114.637,196400002.0
2006-06-21 05:31:00,114.629,114.631,114.621,114.621,268299997.0
2006-06-21 05:32:00,114.617,114.632,114.616,114.632,257000001.0
2006-06-21 05:33:00,114.631,114.632,114.619,114.632,172799999.0
2006-06-21 05:34:00,114.63,114.638,114.63,114.63,252600000.0
2006-06-21 05:35:00,114.638,114.642,114.637,114.639,301400002.0
2006-06-21 05:36:00,114.638,114.638,114.622,114.622,110399998.0
2006-06-21 05:37:00,114.629,114.639,114.629,114.639,330699998.0
2006-06-21 05:38:00,114.642,114.653,114.637,114.653,218699999.0
2006-06-21 05:39:00,114.645,114.645,114.628,114.633,200200002.0
2006-06-21 05:40:00,114.627,114.643,114.621,114.643,360100005.0
2006-06-21 05:41:00,114.643,114.643,114.631,114.631,285499999.0
2006-06-21 05:42:00,114.632,114.64,114.628,114.638,196000001.0
2006-06-21 05:43:00,114.645,114.645,114.64,114.645,179600000.0
2006-06-21 05:44:00,114.638,114.639,114.632,114.633,256899998.0
2006-06-21 05:45:00,114.638,114.643,114.632,114.643,215099995.0
2006-06-21 05:46:00,114.638,114.641,114.632,114.637,65600001.0
2006-06-21 05:47:00,114.631,114.643,114.631,114.643,286800002.0
2006-06-21 05:48:00,114.647,114.652,114.643,114.647,189300005.0
2006-06-21 05:49:00,114.645,114.651,114.638,114.641,166700001.0
2006-06-21 05:50:00,114.642,114.642,114.627,114.627,254199999.0
2006-06-21 05:51:00,114.627,114.633,114.627,114.633,161200000.0
2006-06-21 05:52:00,114.632,114.632,114.627,114.628,170500000.0
2006-06-21 05:53:00,114.628,114.642,114.628,114.639,134100001.0
2006-06-21 05:54:00,114.641,114.652,114.641,114.652,348400001.0
2006-06-21 05:55:00,114.659,114.659,114.647,114.655,386299999.0
2006-06-21 05:56:00,114.658,114.662,114.653,114.653,120800001.0
2006-06-21 05:57:00,114.651,114.66,114.651,114.659,216999996.0
2006-06-21 05:58:00,114.669,114.685,114.669,114.675,283800002.0
2006-06-21 05:59:00,114.68,114.708,114.675,114.708,244200001.0
2006-06-21 06:00:00,114.707,114.71,114.697,114.697,295100001.0
2006-06-21 06:01:00,114.695,114.7,114.69,114.698,107500003.0
2006-06-21 06:02:00,114.704,114.712,114.698,114.712,301399998.0
2006-06-21 06:03:00,114.712,114.718,114.708,114.716,129500001.0
2006-06-21 06:04:00,114.715,114.73,114.715,114.729,163900002.0
2006-06-21 06:05:00,114.74,114.74,114.714,114.716,254499996.0
2006-06-21 06:06:00,114.716,114.722,114.702,114.715,245799999.0
2006-06-21 06:07:00,114.708,114.708,114.708,114.708,30099999.0
2006-06-21 06:08:00,114.713,114.713,114.695,114.703,314800002.0
2006-06-21 06:09:00,114.708,114.71,114.7,114.7,169299996.0
2006-06-21 06:10:00,114.695,114.702,114.693,114.699,123200000.0
2006-06-21 06:11:00,114.697,114.707,114.694,114.696,316900000.0
2006-06-21 06:12:00,114.685,114.698,114.685,114.689,256800003.0
2006-06-21 06:13:00,114.682,114.688,114.676,114.688,208599998.0
2006-06-21 06:14:00,114.688,114.691,114.682,114.687,237999999.0
2006-06-21 06:15:00,114.692,114.697,114.684,114.684,213200006.0
2006-06-21 06:16:00,114.683,114.688,114.675,114.678,209299999.0
2006-06-21 06:17:00,114.686,114.691,114.67,114.67,152399998.0
2006-06-21 06:18:00,114.667,114.667,114.657,114.659,72000000.0
2006-06-21 06:19:00,114.668,114.68,114.668,114.68,114800001.0
2006-06-21 06:20:00,114.679,114.692,114.679,114.686,222899996.0
2006-06-21 06:21:00,114.685,114.693,114.68,114.693,197000000.0
2006-06-21 06:22:00,114.7,114.71,114.7,114.702,156600000.0
2006-06-21 06:23:00,114.7,114.711,114.69,114.711,238200001.0
2006-06-21 06:24:00,114.712,114.751,114.712,114.751,314600002.0
2006-06-21 06:25:00,114.756,114.768,114.744,114.766,409000000.0
2006-06-21 06:26:00,114.776,114.797,114.774,114.796,265899995.0
2006-06-21 06:27:00,114.801,114.801,114.763,114.769,197300002.0
2006-06-21 06:28:00,114.756,114.756,114.748,114.748,133499998.0
2006-06-21 06:29:00,114.745,114.75,114.732,114.732,140799998.0
2006-06-21 06:30:00,114.732,114.737,114.732,114.737,75400001.0
2006-06-21 06:31:00,114.729,114.74,114.729,114.73,205799998.0
2006-06-21 06:32:00,114.739,114.749,114.737,114.741,241100000.0
2006-06-21 06:33:00,114.737,114.741,114.732,114.732,191900004.0
2006-06-21 06:34:00,114.733,114.741,114.73,114.732,446599996.0
2006-06-21 06:35:00,114.732,114.732,114.711,114.712,311899994.0
2006-06-21 06:36:00,114.708,114.716,114.703,114.716,136900003.0
2006-06-21 06:37:00,114.703,114.703,114.686,114.694,151799997.0
2006-06-21 06:38:00,114.699,114.711,114.695,114.708,197800003.0
2006-06-21 06:39:00,114.711,114.711,114.672,114.672,395000005.0
2006-06-21 06:40:00,114.685,114.707,114.685,114.706,117999999.0
2006-06-21 06:41:00,114.703,114.708,114.701,114.703,262399996.0
2006-06-21 06:42:00,114.696,114.706,114.686,114.7,200899997.0
2006-06-21 06:43:00,114.693,114.693,114.685,114.685,147399998.0
2006-06-21 06:44:00,114.69,114.695,114.69,114.695,120300003.0
2006-06-21 06:45:00,114.693,114.71,114.693,114.699,151699996.0
2006-06-21 06:46:00,114.705,114.707,114.7,114.707,134600001.0
2006-06-21 06:47:00,114.699,114.705,114.694,114.705,340899999.0
2006-06-21 06:48:00,114.705,114.705,114.7,114.7,108299995.0
2006-06-21 06:49:00,114.702,114.702,114.689,114.699,137900000.0
2006-06-21 06:50:00,114.7,114.7,114.686,114.695,131600001.0
2006-06-21 06:51:00,114.697,114.704,114.692,114.693,396500009.0
2006-06-21 06:52:00,114.703,114.703,114.69,114.696,343999991.0
2006-06-21 06:53:00,114.692,114.702,114.691,114.7,274000002.0
2006-06-21 06:54:00,114.699,114.699,114.66,114.66,179700000.0
2006-06-21 06:55:00,114.645,114.645,114.634,114.645,298599998.0
2006-06-21 06:56:00,114.648,114.651,114.64,114.641,185200004.0
2006-06-21 06:57:00,114.648,114.651,114.644,114.645,188799998.0
2006-06-21 06:58:00,114.641,114.649,114.641,114.649,178399997.0
2006-06-21 06:59:00,114.653,114.653,114.642,114.653,158800002.0
2006-06-21 07:00:00,114.648,114.655,114.648,114.655,70299998.0
2006-06-21 07:01:00,114.654,114.67,114.654,114.67,230499998.0
2006-06-21 07:02:00,114.67,114.67,114.657,114.664,202200001.0
2006-06-21 07:03:00,114.665,114.665,114.655,114.655,157800000.0
2006-06-21 07:04:00,114.658,114.663,114.652,114.652,209199998.0
2006-06-21 07:05:00,114.65,114.654,114.638,114.647,278499996.0
2006-06-21 07:06:00,114.64,114.643,114.633,114.633,214200001.0
2006-06-21 07:07:00,114.639,114.642,114.634,114.637,210000002.0
2006-06-21 07:08:00,114.628,114.662,114.628,114.662,292200001.0
2006-06-21 07:09:00,114.667,114.672,114.654,114.654,339900000.0
2006-06-21 07:10:00,114.65,114.66,114.641,114.641,236699997.0
2006-06-21 07:11:00,114.648,114.652,114.643,114.643,219799995.0
2006-06-21 07:12:00,114.647,114.651,114.644,114.651,178900003.0
2006-06-21 07:13:00,114.655,114.67,114.655,114.666,240700004.0
2006-06-21 07:14:00,114.66,114.66,114.65,114.651,217900001.0
2006-06-21 07:15:00,114.661,114.661,114.655,114.657,69899999.0
2006-06-21 07:16:00,114.66,114.662,114.649,114.649,142800002.0
2006-06-21 07:17:00,114.653,114.655,114.648,114.655,330799996.0
2006-06-21 07:18:00,114.661,114.661,114.645,114.65,211000001.0
2006-06-21 07:19:00,114.652,114.662,114.652,114.662,154100003.0
2006-06-21 07:20:00,114.665,114.665,114.662,114.665,202799997.0
2006-06-21 07:21:00,114.665,114.671,114.663,114.667,162000001.0
2006-06-21 07:22:00,114.658,114.666,114.654,114.665,165199998.0
2006-06-21 07:23:00,114.658,114.659,114.651,114.652,150300001.0
2006-06-21 07:24:00,114.649,114.663,114.649,114.65,290200005.0
2006-06-21 07:25:00,114.648,114.655,114.647,114.655,251700003.0
2006-06-21 07:26:00,114.648,114.66,114.644,114.657,183300004.0
2006-06-21 07:27:00,114.662,114.67,114.657,114.657,300100002.0
2006-06-21 07:28:00,114.665,114.665,114.66,114.665,200200004.0
2006-06-21 07:29:00,114.662,114.663,114.649,114.663,129999996.0
2006-06-21 07:30:00,114.66,114.665,114.657,114.657,346900011.0
2006-06-21 07:31:00,114.667,114.672,114.661,114.667,227799998.0
2006-06-21 07:32:00,114.659,114.663,114.653,114.663,372300000.0
2006-06-21 07:33:00,114.665,114.665,114.66,114.66,257300000.0
2006-06-21 07:34:00,114.657,114.672,114.657,114.672,241500002.0
2006-06-21 07:35:00,114.661,114.671,114.661,114.662,200800003.0
2006-06-21 07:36:00,114.665,114.665,114.657,114.665,260899995.0
2006-06-21 07:37:00,114.657,114.669,114.655,114.665,299399996.0
2006-06-21 07:38:00,114.662,114.664,114.66,114.66,109100000.0
2006-06-21 07:39:00,114.65,114.66,114.65,114.655,265900005.0
2006-06-21 07:40:00,114.659,114.665,114.656,114.657,184499995.0
2006-06-21 07:41:00,114.652,114.655,114.65,114.655,161700000.0
2006-06-21 07:42:00,114.652,114.657,114.652,114.654,90399999.0
2006-06-21 07:43:00,114.664,114.664,114.655,114.659,161499999.0
2006-06-21 07:44:00,114.654,114.66,114.648,114.66,305300003.0
2006-06-21 07:45:00,114.663,114.689,114.663,114.689,248899996.0
2006-06-21 07:46:00,114.69,114.69,114.663,114.663,215499998.0
2006-06-21 07:47:00,114.658,114.661,114.653,114.658,413899993.0
2006-06-21 07:48:00,114.666,114.686,114.666,114.675,386200007.0
2006-06-21 07:49:00,114.678,114.683,114.676,114.683,86000003.0
2006-06-21 07:50:00,114.678,114.68,114.677,114.679,250500001.0
2006-06-21 07:51:00,114.685,114.685,114.685,114.685,58200002.0
2006-06-21 07:52:00,114.678,114.692,114.672,114.692,137100001.0
2006-06-21 07:53:00,114.685,114.685,114.68,114.68,135500002.0
2006-06-21 07:54:00,114.68,114.685,114.672,114.682,176800002.0
2006-06-21 07:55:00,114.685,114.685,114.677,114.68,299899996.0
2006-06-21 07:56:00,114.684,114.691,114.68,114.682,286000005.0
2006-06-21 07:57:00,114.693,114.693,114.678,114.687,279700001.0
2006-06-21 07:58:00,114.681,114.699,114.675,114.699,192300000.0
2006-06-21 07:59:00,114.706,114.706,114.696,114.696,87899998.0
2006-06-21 08:00:00,114.697,114.697,114.67,114.677,295100004.0
2006-06-21 08:01:00,114.67,114.681,114.66,114.671,282500001.0
2006-06-21 08:02:00,114.67,114.67,114.656,114.658,279499993.0
2006-06-21 08:03:00,114.659,114.662,114.651,114.651,118500001.0
2006-06-21 08:04:00,114.647,114.656,114.642,114.652,194699998.0
2006-06-21 08:05:00,114.667,114.679,114.667,114.667,248700000.0
2006-06-21 08:06:00,114.668,114.695,114.668,114.685,280300000.0
2006-06-21 08:07:00,114.688,114.701,114.683,114.7,264200000.0
2006-06-21 08:08:00,114.703,114.706,114.697,114.706,116999999.0
2006-06-21 08:09:00,114.721,114.763,114.721,114.741,224399995.0
2006-06-21 08:10:00,114.733,114.738,114.73,114.737,236700005.0
2006-06-21 08:11:00,114.741,114.741,114.727,114.735,214200003.0
2006-06-21 08:12:00,114.729,114.742,114.72,114.742,412000002.0
2006-06-21 08:13:00,114.734,114.743,114.734,114.743,241000003.0
2006-06-21 08:14:00,114.74,114.743,114.732,114.732,257400002.0
2006-06-21 08:15:00,114.736,114.741,114.736,114.74,240099999.0
2006-06-21 08:16:00,114.755,114.786,114.755,114.78,238600003.0
2006-06-21 08:17:00,114.777,114.778,114.774,114.777,228399999.0
2006-06-21 08:18:00,114.778,114.778,114.74,114.744,364499992.0
2006-06-21 08:19:00,114.738,114.741,114.729,114.729,321399999.0
2006-06-21 08:20:00,114.718,114.718,114.709,114.718,152499999.0
2006-06-21 08:21:00,114.72,114.722,114.716,114.718,277299997.0
2006-06-21 08:22:00,114.72,114.72,114.717,114.72,140599999.0
2006-06-21 08:23:00,114.722,114.734,114.722,114.734,228600003.0
2006-06-21 08:24:00,114.732,114.732,114.713,114.713,171899998.0
2006-06-21 08:25:00,114.715,114.718,114.705,114.71,377500004.0
2006-06-21 08:26:00,114.696,114.696,114.668,114.668,138300001.0
2006-06-21 08:27:00,114.672,114.673,114.667,114.667,145300001.0
2006-06-21 08:28:00,114.659,114.667,114.658,114.666,275800004.0
2006-06-21 08:29:00,114.669,114.669,114.662,114.668,267099998.0
2006-06-21 08:30:00,114.656,114.665,114.656,114.662,119499998.0
2006-06-21 08:31:00,114.671,114.675,114.656,114.66,342899999.0
2006-06-21 08:32:00,114.662,114.679,114.656,114.679,262999999.0
2006-06-21 08:33:00,114.69,114.699,114.686,114.696,308400009.0
2006-06-21 08:34:00,114.705,114.718,114.702,114.71,240899999.0
2006-06-21 08:35:00,114.717,114.723,114.717,114.723,165900002.0
2006-06-21 08:36:00,114.718,114.721,114.714,114.718,284600000.0
2006-06-21 08:37:00,114.725,114.745,114.725,114.741,67000000.0
2006-06-21 08:38:00,114.752,114.756,114.748,114.748,119999999.0
2006-06-21 08:39:00,114.742,114.744,114.719,114.719,198099997.0
2006-06-21 08:40:00,114.713,114.713,114.705,114.705,198700000.0
2006-06-21 08:41:00,114.706,114.706,114.69,114.698,328500002.0
2006-06-21 08:42:00,114.7,114.7,114.682,114.682,253899998.0
2006-06-21 08:43:00,114.685,114.687,114.683,114.683,91400000.0
2006-06-21 08:44:00,114.682,114.688,114.675,114.675,288799999.0
2006-06-21 08:45:00,114.673,114.691,114.673,114.691,352499994.0
2006-06-21 08:46:00,114.695,114.697,114.693,114.693,216100003.0
2006-06-21 08:47:00,114.692,114.701,114.691,114.691,252100003.0
2006-06-21 08:48:00,114.689,114.71,114.689,114.704,176000005.0
2006-06-21 08:49:00,114.709,114.722,114.707,114.707,275099999.0
2006-06-21 08:50:00,114.707,114.714,114.702,114.702,255200003.0
2006-06-21 08:51:00,114.7,114.708,114.7,114.708,237600003.0
2006-06-21 08:52:00,114.717,114.718,114.703,114.71,319400002.0
2006-06-21 08:53:00,114.706,114.718,114.706,114.712,170900000.0
2006-06-21 08:54:00,114.716,114.724,114.71,114.716,207199999.0
2006-06-21 08:55:00,114.712,114.726,114.712,114.718,62900000.0
2006-06-21 08:56:00,114.721,114.726,114.714,114.714,276800003.0
2006-06-21 08:57:00,114.709,114.709,114.699,114.699,209200001.0
2006-06-21 08:58:00,114.694,114.702,114.693,114.698,255200002.0
2006-06-21 08:59:00,114.701,114.704,114.698,114.699,146400003.0
2006-06-21 09:00:00,114.706,114.706,114.69,114.69,433399999.0
2006-06-21 09:01:00,114.699,114.699,114.693,114.695,75399998.0
2006-06-21 09:02:00,114.691,114.693,114.687,114.693,128900001.0
2006-06-21 09:03:00,114.695,114.703,114.691,114.694,292799998.0
2006-06-21 09:04:00,114.696,114.696,114.682,114.692,177800002.0
2006-06-21 09:05:00,114.697,114.697,114.683,114.69,138800004.0
2006-06-21 09:06:00,114.687,114.694,114.686,114.692,128600001.0
2006-06-21 09:07:00,114.693,114.702,114.692,114.695,290400002.0
2006-06-21 09:08:00,114.698,114.708,114.698,114.708,425599998.0
2006-06-21 09:09:00,114.707,114.709,114.699,114.706,236799995.0
2006-06-21 09:10:00,114.698,114.708,114.694,114.694,137399999.0
2006-06-21 09:11:00,114.694,114.698,114.694,114.697,263300001.0
2006-06-21 09:12:00,114.689,114.689,114.674,114.686,268000001.0
2006-06-21 09:13:00,114.686,114.686,114.661,114.668,201999998.0
2006-06-21 09:14:00,114.674,114.693,114.671,114.689,255700003.0
2006-06-21 09:15:00,114.699,114.711,114.698,114.705,279500001.0
2006-06-21 09:16:00,114.696,114.709,114.696,114.706,248100001.0
2006-06-21 09:17:00,114.708,114.715,114.708,114.715,222400003.0
2006-06-21 09:18:00,114.715,114.718,114.704,114.716,164600000.0
2006-06-21 09:19:00,114.723,114.734,114.723,114.723,211699996.0
2006-06-21 09:20:00,114.717,114.717,114.709,114.709,25600000.0
2006-06-21 09:21:00,114.714,114.722,114.701,114.701,213800000.0
2006-06-21 09:22:00,114.707,114.715,114.707,114.712,289399999.0
2006-06-21 09:23:00,114.708,114.708,114.695,114.695,319200008.0
2006-06-21 09:24:00,114.703,114.706,114.7,114.7,136300001.0
2006-06-21 09:25:00,114.702,114.708,114.697,114.703,264399999.0
2006-06-21 09:26:00,114.71,114.71,114.7,114.7,335099996.0
2006-06-21 09:27:00,114.703,114.709,114.697,114.697,370000000.0
2006-06-21 09:28:00,114.707,114.713,114.707,114.713,13000000.0
2006-06-21 09:29:00,114.716,114.728,114.716,114.725,86200001.0
2006-06-21 09:30:00,114.724,114.724,114.711,114.716,253100003.0
2006-06-21 09:31:00,114.72,114.72,114.712,114.712,211399999.0
2006-06-21 09:32:00,114.718,114.718,114.709,114.712,147600002.0
2006-06-21 09:33:00,114.705,114.712,114.704,114.711,187900000.0
2006-06-21 09:34:00,114.701,114.701,114.69,114.695,57600000.0
2006-06-21 09:35:00,114.693,114.693,114.68,114.688,117100000.0
2006-06-21 09:36:00,114.688,114.688,114.676,114.683,286700002.0
2006-06-21 09:37:00,114.69,114.69,114.685,114.69,178900001.0
2006-06-21 09:38:00,114.692,114.692,114.677,114.69,320300001.0
2006-06-21 09:39:00,114.68,114.683,114.675,114.675,124400001.0
2006-06-21 09:40:00,114.68,114.68,114.673,114.68,377200000.0
2006-06-21 09:41:00,114.677,114.679,114.671,114.679,183499996.0
2006-06-21 09:42:00,114.678,114.678,114.675,114.675,209600003.0
2006-06-21 09:43:00,114.683,114.694,114.675,114.694,219999999.0
2006-06-21 09:44:00,114.703,114.707,114.691,114.691,300500000.0
2006-06-21 09:45:00,114.692,114.707,114.688,114.707,199900002.0
2006-06-21 09:46:00,114.713,114.715,114.704,114.708,199099998.0
2006-06-21 09:47:00,114.706,114.71,114.703,114.71,117700004.0
2006-06-21 09:48:00,114.707,114.721,114.706,114.719,357099999.0
2006-06-21 09:49:00,114.71,114.723,114.71,114.713,358899996.0
2006-06-21 09:50:00,114.709,114.716,114.707,114.712,223199999.0
2006-06-21 09:51:00,114.705,114.71,114.703,114.71,120799999.0
2006-06-21 09:52:00,114.706,114.717,114.702,114.717,162699996.0
2006-06-21 09:53:00,114.72,114.72,114.714,114.716,72899999.0
2006-06-21 09:54:00,114.706,114.713,114.702,114.702,98900003.0
2006-06-21 09:55:00,114.705,114.716,114.705,114.71,192899999.0
2006-06-21 09:56:00,114.707,114.714,114.706,114.714,207099997.0
2006-06-21 09:57:00,114.708,114.715,114.705,114.715,233099999.0
2006-06-21 09:58:00,114.714,114.714,114.705,114.709,236400001.0
2006-06-21 09:59:00,114.705,114.712,114.702,114.712,97099998.0
2006-06-21 10:00:00,114.713,114.717,114.705,114.705,260000002.0
2006-06-21 10:01:00,114.713,114.717,114.71,114.716,140700001.0
2006-06-21 10:02:00,114.715,114.715,114.71,114.715,131799999.0
2006-06-21 10:03:00,114.712,114.712,114.693,114.693,144999996.0
2006-06-21 10:04:00,114.691,114.698,114.69,114.69,215000000.0
2006-06-21 10:05:00,114.7,114.708,114.696,114.707,140799997.0
2006-06-21 10:06:00,114.71,114.715,114.699,114.703,164800001.0
2006-06-21 10:07:00,114.7,114.71,114.696,114.709,350800002.0
2006-06-21 10:08:00,114.702,114.704,114.693,114.693,229699995.0
2006-06-21 10:09:00,114.703,114.726,114.702,114.723,158900001.0
2006-06-21 10:10:00,114.726,114.726,114.716,114.716,312099999.0
2006-06-21 10:11:00,114.724,114.728,114.717,114.717,377600007.0
2006-06-21 10:12:00,114.717,114.725,114.715,114.723,308000002.0
2006-06-21 10:13:00,114.725,114.73,114.719,114.722,247800000.0
2006-06-21 10:14:00,114.718,114.736,114.718,114.732,249799994.0
2006-06-21 10:15:00,114.73,114.73,114.716,114.723,345299999.0
2006-06-21 10:16:00,114.725,114.728,114.715,114.722,145800004.0
2006-06-21 10:17:00,114.722,114.728,114.719,114.726,240899998.0
2006-06-21 10:18:00,114.721,114.723,114.707,114.711,246400003.0
2006-06-21 10:19:00,114.707,114.718,114.703,114.708,262100006.0
2006-06-21 10:20:00,114.719,114.719,114.709,114.713,352099995.0
2006-06-21 10:21:00,114.711,114.711,114.7,114.7,54800000.0
2006-06-21 10:22:00,114.702,114.709,114.696,114.709,264699997.0
2006-06-21 10:23:00,114.705,114.705,114.697,114.703,184400003.0
2006-06-21 10:24:00,114.697,114.697,114.683,114.687,130500002.0
2006-06-21 10:25:00,114.69,114.698,114.688,114.698,136799996.0
2006-06-21 10:26:00,114.698,114.698,114.686,114.695,343599998.0
2006-06-21 10:27:00,114.696,114.697,114.689,114.692,320899995.0
2006-06-21 10:28:00,114.695,114.695,114.68,114.69,222299998.0
2006-06-21 10:29:00,114.684,114.69,114.678,114.678,181900005.0
2006-06-21 10:30:00,114.682,114.692,114.681,114.683,186099996.0
2006-06-21 10:31:00,114.689,114.689,114.678,114.682,139799999.0
2006-06-21 10:32:00,114.681,114.695,114.681,114.695,206900003.0
2006-06-21 10:33:00,114.697,114.701,114.69,114.69,193600003.0
2006-06-21 10:34:00,114.69,114.698,114.69,114.69,57699998.0
2006-06-21 10:35:00,114.696,114.697,114.684,114.695,216700000.0
2006-06-21 10:36:00,114.69,114.693,114.683,114.683,150300000.0
2006-06-21 10:37:00,114.692,114.698,114.69,114.691,197299999.0
2006-06-21 10:38:00,114.694,114.694,114.688,114.689,197400004.0
2006-06-21 10:39:00,114.692,114.698,114.69,114.698,277000001.0
2006-06-21 10:40:00,114.694,114.706,114.694,114.706,195899998.0
2006-06-21 10:41:00,114.706,114.714,114.698,114.71,515800007.0
2006-06-21 10:42:00,114.71,114.712,114.706,114.712,170599995.0
2006-06-21 10:43:00,114.704,114.704,114.689,114.689,208300002.0
2006-06-21 10:44:00,114.686,114.699,114.685,114.685,374299996.0
2006-06-21 10:45:00,114.694,114.701,114.694,114.696,252299999.0
2006-06-21 10:46:00,114.7,114.711,114.7,114.705,146700001.0
2006-06-21 10:47:00,114.713,114.725,114.713,114.72,261700002.0
2006-06-21 10:48:00,114.721,114.735,114.72,114.731,236700001.0
2006-06-21 10:49:00,114.725,114.731,114.722,114.729,268100002.0
2006-06-21 10:50:00,114.73,114.73,114.718,114.718,213800001.0
2006-06-21 10:51:00,114.715,114.719,114.712,114.718,200599999.0
2006-06-21 10:52:00,114.717,114.717,114.703,114.705,208099995.0
2006-06-21 10:53:00,114.702,114.714,114.698,114.707,338600002.0
2006-06-21 10:54:00,114.699,114.712,114.693,114.712,281899998.0
2006-06-21 10:55:00,114.71,114.72,114.692,114.692,430900000.0
2006-06-21 10:56:00,114.69,114.702,114.69,114.694,230599997.0
2006-06-21 10:57:00,114.691,114.701,114.691,114.695,252800003.0
2006-06-21 10:58:00,114.694,114.694,114.677,114.677,304600005.0
2006-06-21 10:59:00,114.684,114.692,114.682,114.682,199200001.0
2006-06-21 11:00:00,114.688,114.692,114.676,114.676,190399999.0
2006-06-21 11:01:00,114.678,114.693,114.678,114.693,292900007.0
2006-06-21 11:02:00,114.693,114.693,114.681,114.683,322600005.0
2006-06-21 11:03:00,114.683,114.689,114.683,114.689,26800000.0
2006-06-21 11:04:00,114.692,114.695,114.685,114.69,289499999.0
2006-06-21 11:05:00,114.686,114.692,114.681,114.682,262199999.0
2006-06-21 11:06:00,114.687,114.698,114.68,114.685,270700001.0
2006-06-21 11:07:00,114.676,114.686,114.676,114.677,125700001.0
2006-06-21 11:08:00,114.677,114.692,114.675,114.692,281400005.0
2006-06-21 11:09:00,114.692,114.692,114.672,114.677,165000003.0
2006-06-21 11:10:00,114.681,114.684,114.675,114.682,217000003.0
2006-06-21 11:11:00,114.683,114.686,114.678,114.682,236799999.0
2006-06-21 11:12:00,114.68,114.683,114.664,114.672,292400002.0
2006-06-21 11:13:00,114.658,114.658,114.641,114.649,212600004.0
2006-06-21 11:14:00,114.65,114.652,114.639,114.642,388800001.0
2006-06-21 11:15:00,114.638,114.652,114.638,114.645,136400004.0
2006-06-21 11:16:00,114.642,114.653,114.642,114.647,162399999.0
2006-06-21 11:17:00,114.653,114.653,114.643,114.647,220399997.0
2006-06-21 11:18:00,114.652,114.665,114.652,114.665,88499999.0
2006-06-21 11:19:00,114.655,114.662,114.652,114.662,225400005.0
2006-06-21 11:20:00,114.664,114.664,114.64,114.64,273500004.0
2006-06-21 11:21:00,114.633,114.641,114.627,114.627,194299999.0
2006-06-21 11:22:00,114.625,114.625,114.6,114.62,321400000.0
2006-06-21 11:23:00,114.633,114.635,114.625,114.63,150100002.0
2006-06-21 11:24:00,114.621,114.631,114.621,114.624,165900003.0
2006-06-21 11:25:00,114.621,114.629,114.616,114.622,208100005.0
2006-06-21 11:26:00,114.626,114.631,114.623,114.623,178700001.0
2006-06-21 11:27:00,114.631,114.638,114.627,114.638,129699996.0
2006-06-21 11:28:00,114.64,114.647,114.635,114.636,260299999.0
2006-06-21 11:29:00,114.635,114.636,114.627,114.627,346499996.0
2006-06-21 11:30:00,114.634,114.646,114.634,114.643,376299996.0
2006-06-21 11:31:00,114.647,114.653,114.647,114.653,177199997.0
2006-06-21 11:32:00,114.651,114.651,114.634,114.64,169199999.0
2006-06-21 11:33:00,114.65,114.65,114.641,114.643,275300002.0
2006-06-21 11:34:00,114.647,114.647,114.631,114.634,185399998.0
2006-06-21 11:35:00,114.633,114.635,114.629,114.634,120900003.0
2006-06-21 11:36:00,114.631,114.638,114.628,114.638,139700001.0
2006-06-21 11:37:00,114.637,114.637,114.624,114.637,177900000.0
2006-06-21 11:38:00,114.637,114.638,114.636,114.637,284800004.0
2006-06-21 11:39:00,114.642,114.643,114.637,114.643,199100003.0
2006-06-21 11:40:00,114.632,114.64,114.632,114.64,84799999.0
2006-06-21 11:41:00,114.638,114.643,114.632,114.64,351400003.0
2006-06-21 11:42:00,114.64,114.64,114.635,114.64,191400001.0
2006-06-21 11:43:00,114.643,114.643,114.625,114.625,142400002.0
2006-06-21 11:44:00,114.635,114.64,114.633,114.633,184199999.0
2006-06-21 11:45:00,114.642,114.648,114.637,114.644,208200001.0
2006-06-21 11:46:00,114.64,114.64,114.633,114.64,220200006.0
2006-06-21 11:47:00,114.641,114.645,114.635,114.636,71699998.0
2006-06-21 11:48:00,114.635,114.64,114.627,114.64,256899991.0
2006-06-21 11:49:00,114.64,114.64,114.632,114.635,211099999.0
2006-06-21 11:50:00,114.637,114.656,114.637,114.656,299300002.0
2006-06-21 11:51:00,114.651,114.66,114.649,114.653,370500002.0
2006-06-21 11:52:00,114.66,114.662,114.655,114.66,266300004.0
2006-06-21 11:53:00,114.655,114.663,114.651,114.651,309000008.0
2006-06-21 11:54:00,114.657,114.692,114.657,114.692,315899995.0
2006-06-21 11:55:00,114.693,114.707,114.691,114.707,377799997.0
2006-06-21 11:56:00,114.707,114.719,114.701,114.708,185800000.0
2006-06-21 11:57:00,114.707,114.714,114.696,114.702,86500001.0
2006-06-21 11:58:00,114.707,114.716,114.704,114.713,83800001.0
2006-06-21 11:59:00,114.715,114.722,114.713,114.715,286999997.0
2006-06-21 12:00:00,114.713,114.717,114.711,114.715,267000002.0
2006-06-21 12:01:00,114.716,114.716,114.702,114.702,283799999.0
2006-06-21 12:02:00,114.705,114.709,114.703,114.709,220900001.0
2006-06-21 12:03:00,114.715,114.715,114.696,114.696,182600002.0
2006-06-21 12:04:00,114.699,114.717,114.699,114.711,292600005.0
2006-06-21 12:05:00,114.712,114.726,114.708,114.726,226300001.0
2006-06-21 12:06:00,114.723,114.734,114.72,114.725,328300003.0
2006-06-21 12:07:00,114.732,114.737,114.728,114.735,185800003.0
2006-06-21 12:08:00,114.732,114.74,114.726,114.727,234500002.0
2006-06-21 12:09:00,114.728,114.746,114.728,114.736,291999999.0
2006-06-21 12:10:00,114.732,114.734,114.714,114.718,339600001.0
2006-06-21 12:11:00,114.715,114.746,114.715,114.739,227100002.0
2006-06-21 12:12:00,114.75,114.758,114.742,114.758,255800001.0
2006-06-21 12:13:00,114.763,114.774,114.761,114.771,245200000.0
2006-06-21 12:14:00,114.777,114.843,114.777,114.841,373399998.0
2006-06-21 12:15:00,114.853,114.861,114.851,114.851,124300002.0
2006-06-21 12:16:00,114.844,114.848,114.83,114.836,328500001.0
2006-06-21 12:17:00,114.839,114.855,114.839,114.853,407300000.0
2006-06-21 12:18:00,114.852,114.862,114.848,114.862,172099999.0
2006-06-21 12:19:00,114.87,114.913,114.87,114.913,310100001.0
2006-06-21 12:20:00,114.908,114.914,114.895,114.914,195900004.0
2006-06-21 12:21:00,114.918,114.922,114.913,114.918,187300003.0
2006-06-21 12:22:00,114.908,114.908,114.894,114.9,73599999.0
2006-06-21 12:23:00,114.899,114.909,114.891,114.903,188099998.0
2006-06-21 12:24:00,114.912,114.919,114.909,114.919,239100001.0
2006-06-21 12:25:00,114.918,114.93,114.916,114.93,352199996.0
2006-06-21 12:26:00,114.928,114.931,114.924,114.925,309199996.0
2006-06-21 12:27:00,114.926,114.926,114.915,114.916,136100002.0
2006-06-21 12:28:00,114.911,114.921,114.911,114.92,155700000.0
2006-06-21 12:29:00,114.933,114.95,114.933,114.947,277300004.0
2006-06-21 12:30:00,114.95,114.962,114.944,114.956,218200004.0
2006-06-21 12:31:00,114.971,114.987,114.971,114.987,17399999.0
2006-06-21 12:32:00,114.993,114.993,114.971,114.971,165099998.0
2006-06-21 12:33:00,114.981,114.981,114.966,114.968,168399997.0
2006-06-21 12:34:00,114.967,114.975,114.963,114.964,101599998.0
2006-06-21 12:35:00,114.969,114.969,114.958,114.962,197999996.0
2006-06-21 12:36:00,114.96,114.964,114.95,114.96,152400001.0
2006-06-21 12:37:00,114.957,114.957,114.943,114.95,151300001.0
2006-06-21 12:38:00,114.945,114.949,114.931,114.931,130499997.0
2006-06-21 12:39:00,114.93,114.93,114.923,114.925,231999993.0
2006-06-21 12:40:00,114.928,114.928,114.922,114.922,85100001.0
2006-06-21 12:41:00,114.916,114.926,114.909,114.917,193700002.0
2006-06-21 12:42:00,114.915,114.924,114.908,114.916,275100004.0
2006-06-21 12:43:00,114.917,114.917,114.911,114.912,51600001.0
2006-06-21 12:44:00,114.916,114.928,114.909,114.909,346700004.0
2006-06-21 12:45:00,114.92,114.92,114.912,114.92,469799995.0
2006-06-21 12:46:00,114.92,114.925,114.915,114.915,414000004.0
2006-06-21 12:47:00,114.917,114.917,114.9,114.9,190499999.0
2006-06-21 12:48:00,114.9,114.909,114.897,114.901,341099999.0
2006-06-21 12:49:00,114.9,114.908,114.899,114.901,280900001.0
2006-06-21 12:50:00,114.894,114.91,114.894,114.9,386800012.0
2006-06-21 12:51:00,114.905,114.906,114.897,114.898,233500001.0
2006-06-21 12:52:00,114.897,114.9,114.897,114.9,68000000.0
2006-06-21 12:53:00,114.895,114.907,114.895,114.907,294099998.0
2006-06-21 12:54:00,114.899,114.899,114.896,114.896,67100001.0
2006-06-21 12:55:00,114.905,114.915,114.905,114.915,133299999.0
2006-06-21 12:56:00,114.924,114.924,114.916,114.923,368799995.0
2006-06-21 12:57:00,114.92,114.921,114.91,114.91,227200007.0
2006-06-21 12:58:00,114.911,114.926,114.911,114.92,419099998.0
2006-06-21 12:59:00,114.921,114.921,114.911,114.912,262100000.0
2006-06-21 13:00:00,114.912,114.916,114.908,114.916,122699999.0
2006-06-21 13:01:00,114.911,114.914,114.899,114.899,351500004.0
2006-06-21 13:02:00,114.897,114.904,114.892,114.897,128899999.0
2006-06-21 13:03:00,114.893,114.893,114.889,114.893,100100001.0
2006-06-21 13:04:00,114.885,114.9,114.885,114.9,254200000.0
2006-06-21 13:05:00,114.907,114.915,114.894,114.907,458900000.0
2006-06-21 13:06:00,114.901,114.901,114.882,114.885,174199996.0
2006-06-21 13:07:00,114.893,114.893,114.889,114.892,200799994.0
2006-06-21 13:08:00,114.894,114.894,114.889,114.889,77800003.0
2006-06-21 13:09:00,114.899,114.902,114.877,114.885,163299997.0
2006-06-21 13:10:00,114.882,114.882,114.869,114.882,185199999.0
2006-06-21 13:11:00,114.88,114.889,114.877,114.889,268700001.0
2006-06-21 13:12:00,114.878,114.878,114.862,114.865,311299995.0
2006-06-21 13:13:00,114.873,114.881,114.873,114.873,99600001.0
2006-06-21 13:14:00,114.879,114.887,114.866,114.87,253100001.0
2006-06-21 13:15:00,114.874,114.882,114.871,114.878,201099996.0
2006-06-21 13:16:00,114.875,114.88,114.871,114.877,282000004.0
2006-06-21 13:17:00,114.879,114.885,114.878,114.882,426699997.0
2006-06-21 13:18:00,114.887,114.887,114.869,114.875,81399999.0
2006-06-21 13:19:00,114.877,114.88,114.87,114.873,207199998.0
2006-06-21 13:20:00,114.875,114.88,114.875,114.875,253999998.0
2006-06-21 13:21:00,114.884,114.888,114.881,114.885,114999998.0
2006-06-21 13:22:00,114.881,114.893,114.88,114.888,351500007.0
2006-06-21 13:23:00,114.889,114.911,114.889,114.907,287499996.0
2006-06-21 13:24:00,114.909,114.913,114.908,114.908,188000002.0
2006-06-21 13:25:00,114.912,114.914,114.905,114.911,193000000.0
2006-06-21 13:26:00,114.905,114.91,114.905,114.91,216200003.0
2006-06-21 13:27:00,114.92,114.936,114.92,114.924,173999997.0
2006-06-21 13:28:00,114.932,114.94,114.9,114.919,375300004.0
2006-06-21 13:29:00,114.92,114.942,114.913,114.936,335000001.0
2006-06-21 13:30:00,114.922,114.937,114.908,114.91,216299996.0
2006-06-21 13:31:00,114.904,114.924,114.899,114.912,195899993.0
2006-06-21 13:32:00,114.908,114.908,114.9,114.901,189299999.0
2006-06-21 13:33:00,114.908,114.908,114.897,114.899,502399999.0
2006-06-21 13:34:00,114.893,114.895,114.883,114.883,324699998.0
2006-06-21 13:35:00,114.875,114.879,114.863,114.863,186699998.0
2006-06-21 13:36:00,114.863,114.869,114.85,114.86,157900000.0
2006-06-21 13:37:00,114.861,114.861,114.851,114.855,242300005.0
2006-06-21 13:38:00,114.847,114.847,114.837,114.839,178899999.0
2006-06-21 13:39:00,114.847,114.847,114.812,114.833,280899999.0
2006-06-21 13:40:00,114.832,114.835,114.82,114.835,302599999.0
2006-06-21 13:41:00,114.828,114.833,114.822,114.829,280500005.0
2006-06-21 13:42:00,114.832,114.833,114.825,114.833,186100003.0
2006-06-21 13:43:00,114.833,114.833,114.823,114.833,209000000.0
2006-06-21 13:44:00,114.833,114.833,114.824,114.825,247999997.0
2006-06-21 13:45:00,114.828,114.852,114.828,114.852,277199997.0
2006-06-21 13:46:00,114.857,114.875,114.857,114.868,141499997.0
2006-06-21 13:47:00,114.875,114.875,114.865,114.875,272600007.0
2006-06-21 13:48:00,114.879,114.889,114.878,114.885,126399998.0
2006-06-21 13:49:00,114.88,114.887,114.876,114.877,221199996.0
2006-06-21 13:50:00,114.881,114.882,114.863,114.863,334900000.0
2006-06-21 13:51:00,114.865,114.878,114.865,114.878,302099995.0
2006-06-21 13:52:00,114.874,114.882,114.873,114.875,299700006.0
2006-06-21 13:53:00,114.872,114.88,114.87,114.87,159500000.0
2006-06-21 13:54:00,114.875,114.883,114.873,114.883,135400000.0
2006-06-21 13:55:00,114.884,114.884,114.872,114.877,194200002.0
2006-06-21 13:56:00,114.872,114.872,114.863,114.866,195599999.0
2006-06-21 13:57:00,114.87,114.879,114.87,114.872,147899998.0
2006-06-21 13:58:00,114.872,114.875,114.87,114.875,219200004.0
2006-06-21 13:59:00,114.874,114.881,114.87,114.87,173199998.0
2006-06-21 14:00:00,114.875,114.88,114.873,114.88,374400000.0
2006-06-21 14:01:00,114.88,114.912,114.88,114.912,173400001.0
2006-06-21 14:02:00,114.925,114.932,114.925,114.925,146300004.0
2006-06-21 14:03:00,114.922,114.923,114.912,114.912,231399996.0
2006-06-21 14:04:00,114.915,114.925,114.911,114.92,233100001.0
2006-06-21 14:05:00,114.919,114.922,114.912,114.912,321099998.0
2006-06-21 14:06:00,114.918,114.922,114.912,114.922,233199997.0
2006-06-21 14:07:00,114.93,114.939,114.93,114.935,300399994.0
2006-06-21 14:08:00,114.945,114.964,114.938,114.949,243099999.0
2006-06-21 14:09:00,114.935,114.948,114.93,114.935,380700003.0
2006-06-21 14:10:00,114.938,114.938,114.93,114.93,152099998.0
2006-06-21 14:11:00,114.934,114.948,114.934,114.945,88200002.0
2006-06-21 14:12:00,114.935,114.939,114.932,114.932,284799995.0
2006-06-21 14:13:00,114.928,114.931,114.923,114.923,147499998.0
2006-06-21 14:14:00,114.935,114.94,114.923,114.935,301599998.0
2006-06-21 14:15:00,114.95,114.971,114.95,114.965,323700003.0
2006-06-21 14:16:00,114.957,114.966,114.957,114.966,272900000.0
2006-06-21 14:17:00,114.971,115.0,114.971,115.0,298400004.0
2006-06-21 14:18:00,115.012,115.032,115.012,115.032,299900000.0
2006-06-21 14:19:00,115.052,115.07,115.052,115.07,156299995.0
2006-06-21 14:20:00,115.062,115.082,115.058,115.058,221500002.0
2006-06-21 14:21:00,115.053,115.068,115.05,115.06,190599999.0
2006-06-21 14:22:00,115.065,115.067,115.053,115.057,249900002.0
2006-06-21 14:23:00,115.072,115.12,115.072,115.113,382899999.0
2006-06-21 14:24:00,115.119,115.158,115.119,115.137,397200006.0
2006-06-21 14:25:00,115.137,115.158,115.137,115.15,207400006.0
2006-06-21 14:26:00,115.152,115.159,115.145,115.145,246999996.0
2006-06-21 14:27:00,115.145,115.177,115.143,115.174,213200006.0
2006-06-21 14:28:00,115.165,115.18,115.159,115.159,260999996.0
2006-06-21 14:29:00,115.158,115.158,115.142,115.142,220799993.0
2006-06-21 14:30:00,115.127,115.141,115.116,115.141,260799997.0
2006-06-21 14:31:00,115.156,115.167,115.151,115.167,183500000.0
2006-06-21 14:32:00,115.174,115.192,115.174,115.192,79100002.0
2006-06-21 14:33:00,115.191,115.203,115.179,115.179,98199998.0
2006-06-21 14:34:00,115.168,115.169,115.163,115.165,214000000.0
2006-06-21 14:35:00,115.172,115.192,115.166,115.183,296200002.0
2006-06-21 14:36:00,115.188,115.19,115.169,115.176,261899993.0
2006-06-21 14:37:00,115.179,115.179,115.173,115.175,106999998.0
2006-06-21 14:38:00,115.166,115.169,115.152,115.152,55899999.0
2006-06-21 14:39:00,115.143,115.154,115.138,115.149,207999998.0
2006-06-21 14:40:00,115.15,115.164,115.149,115.149,285799995.0
2006-06-21 14:41:00,115.143,115.145,115.139,115.145,103000002.0
2006-06-21 14:42:00,115.138,115.142,115.128,115.135,353999996.0
2006-06-21 14:43:00,115.138,115.144,115.135,115.14,482000007.0
2006-06-21 14:44:00,115.142,115.142,115.111,115.111,259599996.0
2006-06-21 14:45:00,115.103,115.113,115.097,115.1,346199999.0
2006-06-21 14:46:00,115.103,115.114,115.103,115.112,96700000.0
2006-06-21 14:47:00,115.105,115.122,115.105,115.117,257500005.0
2006-06-21 14:48:00,115.121,115.121,115.099,115.114,198600005.0
2006-06-21 14:49:00,115.11,115.11,115.101,115.11,75500002.0
2006-06-21 14:50:00,115.108,115.123,115.108,115.118,107499999.0
2006-06-21 14:51:00,115.121,115.123,115.104,115.104,309200004.0
2006-06-21 14:52:00,115.102,115.102,115.092,115.1,187199999.0
2006-06-21 14:53:00,115.098,115.1,115.094,115.099,379500002.0
2006-06-21 14:54:00,115.095,115.095,115.087,115.093,129900002.0
2006-06-21 14:55:00,115.093,115.093,115.08,115.08,190000004.0
2006-06-21 14:56:00,115.07,115.077,115.057,115.057,440999996.0
2006-06-21 14:57:00,115.049,115.055,115.046,115.055,203600000.0
2006-06-21 14:58:00,115.055,115.059,115.042,115.042,270999997.0
2006-06-21 14:59:00,115.047,115.049,115.023,115.023,286199997.0
2006-06-21 15:00:00,115.03,115.038,115.022,115.03,348500011.0
2006-06-21 15:01:00,115.037,115.042,115.036,115.04,151100003.0
2006-06-21 15:02:00,115.037,115.037,115.026,115.03,188199999.0
2006-06-21 15:03:00,115.02,115.02,114.982,114.991,279300004.0
2006-06-21 15:04:00,114.998,115.005,114.998,115.0,174299995.0
2006-06-21 15:05:00,115.007,115.012,114.979,114.988,297700001.0
2006-06-21 15:06:00,114.986,115.0,114.981,115.0,325700001.0
2006-06-21 15:07:00,114.986,115.02,114.986,115.02,210199996.0
2006-06-21 15:08:00,115.027,115.028,115.022,115.028,75400001.0
2006-06-21 15:09:00,115.025,115.025,115.013,115.02,77500000.0
2006-06-21 15:10:00,115.011,115.011,114.999,115.008,184600003.0
2006-06-21 15:11:00,115.006,115.006,114.99,114.997,404200000.0
2006-06-21 15:12:00,115.004,115.014,115.004,115.007,206700000.0
2006-06-21 15:13:00,115.008,115.017,115.004,115.017,268600002.0
2006-06-21 15:14:00,115.019,115.027,115.019,115.023,158800003.0
2006-06-21 15:15:00,115.007,115.007,114.995,114.995,120399998.0
2006-06-21 15:16:00,114.986,114.986,114.952,114.955,174499999.0
2006-06-21 15:17:00,114.962,114.979,114.962,114.969,137900002.0
2006-06-21 15:18:00,114.969,114.971,114.961,114.971,153399996.0
2006-06-21 15:19:00,114.971,114.971,114.95,114.966,249300005.0
2006-06-21 15:20:00,114.972,114.982,114.968,114.979,374500003.0
2006-06-21 15:21:00,114.977,114.977,114.956,114.959,294099994.0
2006-06-21 15:22:00,114.96,114.966,114.959,114.96,204100002.0
2006-06-21 15:23:00,114.958,114.966,114.956,114.958,194199998.0
2006-06-21 15:24:00,114.964,114.975,114.963,114.965,331099998.0
2006-06-21 15:25:00,114.958,114.963,114.946,114.946,159300002.0
2006-06-21 15:26:00,114.965,114.975,114.963,114.966,111500002.0
2006-06-21 15:27:00,114.967,114.967,114.939,114.944,265099995.0
2006-06-21 15:28:00,114.942,114.947,114.937,114.942,267100002.0
2006-06-21 15:29:00,114.92,114.92,114.887,114.887,144999999.0
2006-06-21 15:30:00,114.892,114.894,114.88,114.883,168399998.0
2006-06-21 15:31:00,114.892,114.892,114.858,114.858,282700000.0
2006-06-21 15:32:00,114.842,114.857,114.842,114.857,147500000.0
2006-06-21 15:33:00,114.865,114.872,114.859,114.86,241699999.0
2006-06-21 15:34:00,114.87,114.908,114.87,114.908,188000004.0
2006-06-21 15:35:00,114.913,114.915,114.877,114.877,261299996.0
2006-06-21 15:36:00,114.871,114.88,114.867,114.88,113400000.0
2006-06-21 15:37:00,114.878,114.89,114.87,114.887,289400002.0
2006-06-21 15:38:00,114.888,114.906,114.876,114.904,131099998.0
2006-06-21 15:39:00,114.888,114.896,114.884,114.89,235900002.0
2006-06-21 15:40:00,114.9,114.926,114.9,114.926,194499997.0
2006-06-21 15:41:00,114.921,114.926,114.902,114.902,222499997.0
2006-06-21 15:42:00,114.891,114.905,114.891,114.895,351200000.0
2006-06-21 15:43:00,114.9,114.928,114.895,114.928,253899998.0
2006-06-21 15:44:00,114.928,114.928,114.923,114.923,301700003.0
2006-06-21 15:45:00,114.931,114.942,114.928,114.932,189100003.0
2006-06-21 15:46:00,114.933,114.941,114.927,114.934,205099998.0
2006-06-21 15:47:00,114.937,114.942,114.928,114.928,307399998.0
2006-06-21 15:48:00,114.938,114.94,114.932,114.935,281500004.0
2006-06-21 15:49:00,114.932,114.948,114.932,114.948,194000001.0
2006-06-21 15:50:00,114.954,114.973,114.952,114.959,368500000.0
2006-06-21 15:51:00,114.962,114.978,114.958,114.978,163300002.0
2006-06-21 15:52:00,114.977,114.986,114.974,114.986,108900004.0
2006-06-21 15:53:00,114.988,114.99,114.98,114.987,115800000.0
2006-06-21 15:54:00,114.988,115.002,114.981,114.994,333000001.0
2006-06-21 15:55:00,115.0,115.004,114.993,114.998,242999997.0
2006-06-21 15:56:00,114.996,115.009,114.99,115.009,284700002.0
2006-06-21 15:57:00,115.007,115.023,115.007,115.016,239800000.0
2006-06-21 15:58:00,115.013,115.016,114.992,115.0,115000002.0
2006-06-21 15:59:00,114.991,114.991,114.986,114.986,5600000.0
2006-06-21 16:00:00,114.979,114.989,114.966,114.989,414100002.0
2006-06-21 16:01:00,114.999,115.01,114.99,114.99,177700003.0
2006-06-21 16:02:00,114.985,114.991,114.969,114.969,306599997.0
2006-06-21 16:03:00,114.969,114.969,114.954,114.954,202999998.0
2006-06-21 16:04:00,114.938,114.958,114.938,114.95,345999996.0
2006-06-21 16:05:00,114.958,114.968,114.958,114.96,212699994.0
2006-06-21 16:06:00,114.966,114.968,114.955,114.962,307300003.0
2006-06-21 16:07:00,114.961,114.963,114.957,114.961,199100000.0
2006-06-21 16:08:00,114.953,114.953,114.933,114.937,139999999.0
2006-06-21 16:09:00,114.948,114.95,114.945,114.946,164000001.0
2006-06-21 16:10:00,114.951,114.951,114.923,114.923,313400002.0
2006-06-21 16:11:00,114.929,114.933,114.902,114.909,256100000.0
2006-06-21 16:12:00,114.907,114.917,114.905,114.914,235199996.0
2006-06-21 16:13:00,114.918,114.918,114.905,114.905,104099998.0
2006-06-21 16:14:00,114.898,114.899,114.873,114.899,314300002.0
2006-06-21 16:15:00,114.906,114.915,114.906,114.915,188799996.0
2006-06-21 16:16:00,114.918,114.939,114.918,114.922,420100005.0
2006-06-21 16:17:00,114.92,114.923,114.908,114.911,229500000.0
2006-06-21 16:18:00,114.916,114.927,114.916,114.926,230099998.0
2006-06-21 16:19:00,114.925,114.925,114.911,114.912,438400006.0
2006-06-21 16:20:00,114.92,114.923,114.917,114.917,307699997.0
2006-06-21 16:21:00,114.915,114.919,114.909,114.914,287800003.0
2006-06-21 16:22:00,114.915,114.919,114.906,114.919,146600001.0
2006-06-21 16:23:00,114.915,114.923,114.911,114.923,294199997.0
2006-06-21 16:24:00,114.923,114.923,114.911,114.911,99200000.0
2006-06-21 16:25:00,114.918,114.922,114.918,114.922,70799999.0
2006-06-21 16:26:00,114.923,114.944,114.923,114.935,373699999.0
2006-06-21 16:27:00,114.943,114.949,114.943,114.949,17800000.0
2006-06-21 16:28:00,114.959,114.982,114.951,114.972,270899999.0
2006-06-21 16:29:00,114.971,114.979,114.959,114.959,150799999.0
2006-06-21 16:30:00,114.952,114.955,114.938,114.938,245300002.0
2006-06-21 16:31:00,114.939,114.953,114.939,114.949,160499997.0
2006-06-21 16:32:00,114.936,114.941,114.927,114.939,254600002.0
2006-06-21 16:33:00,114.928,114.929,114.922,114.929,120400002.0
2006-06-21 16:34:00,114.929,114.935,114.927,114.931,273599998.0
2006-06-21 16:35:00,114.93,114.93,114.923,114.925,251400002.0
2006-06-21 16:36:00,114.925,114.936,114.922,114.922,270300002.0
2006-06-21 16:37:00,114.916,114.923,114.916,114.92,324900002.0
2006-06-21 16:38:00,114.925,114.925,114.917,114.92,153000002.0
2006-06-21 16:39:00,114.92,114.92,114.907,114.915,443700005.0
2006-06-21 16:40:00,114.92,114.93,114.916,114.928,183900001.0
2006-06-21 16:41:00,114.935,114.938,114.922,114.938,228300002.0
2006-06-21 16:42:00,114.928,114.93,114.917,114.923,88500001.0
2006-06-21 16:43:00,114.923,114.927,114.918,114.918,219600000.0
2006-06-21 16:44:00,114.91,114.913,114.909,114.913,127700001.0
2006-06-21 16:45:00,114.911,114.916,114.908,114.916,388099999.0
2006-06-21 16:46:00,114.915,114.927,114.915,114.927,77400002.0
2006-06-21 16:47:00,114.926,114.926,114.904,114.918,253600002.0
2006-06-21 16:48:00,114.918,114.918,114.908,114.915,130099999.0
2006-06-21 16:49:00,114.924,114.934,114.923,114.93,216600005.0
2006-06-21 16:50:00,114.928,114.937,114.928,114.93,207600001.0
2006-06-21 16:51:00,114.937,114.937,114.916,114.93,371800000.0
2006-06-21 16:52:00,114.925,114.937,114.921,114.937,121099998.0
2006-06-21 16:53:00,114.927,114.927,114.921,114.921,166199995.0
2006-06-21 16:54:00,114.93,114.93,114.923,114.93,84000002.0
2006-06-21 16:55:00,114.92,114.925,114.919,114.925,239999998.0
2006-06-21 16:56:00,114.933,114.935,114.927,114.927,153999999.0
2006-06-21 16:57:00,114.929,114.942,114.929,114.94,262700002.0
2006-06-21 16:58:00,114.94,114.945,114.932,114.932,330699996.0
2006-06-21 16:59:00,114.943,114.955,114.939,114.955,189099997.0
2006-06-21 17:00:00,114.957,114.957,114.932,114.934,262499999.0
2006-06-21 17:01:00,114.929,114.933,114.92,114.92,268500002.0
2006-06-21 17:02:00,114.928,114.932,114.926,114.931,127500001.0
2006-06-21 17:03:00,114.925,114.933,114.925,114.925,168900003.0
2006-06-21 17:04:00,114.933,114.933,114.925,114.925,293699999.0
2006-06-21 17:05:00,114.922,114.927,114.918,114.918,62600001.0
2006-06-21 17:06:00,114.926,114.936,114.926,114.927,173400000.0
2006-06-21 17:07:00,114.923,114.928,114.918,114.928,124299996.0
2006-06-21 17:08:00,114.915,114.915,114.886,114.89,211099994.0
2006-06-21 17:09:00,114.895,114.908,114.895,114.901,193800003.0
2006-06-21 17:10:00,114.91,114.926,114.905,114.926,261700004.0
2006-06-21 17:11:00,114.927,114.934,114.923,114.923,186800000.0
2006-06-21 17:12:00,114.924,114.956,114.924,114.935,252499998.0
2006-06-21 17:13:00,114.937,114.942,114.935,114.94,332400005.0
2006-06-21 17:14:00,114.934,114.948,114.933,114.948,133799999.0
2006-06-21 17:15:00,114.946,114.946,114.937,114.937,198799999.0
2006-06-21 17:16:00,114.922,114.925,114.919,114.925,315500005.0
2006-06-21 17:17:00,114.925,114.925,114.923,114.925,277600004.0
2006-06-21 17:18:00,114.927,114.931,114.917,114.917,168300002.0
2006-06-21 17:19:00,114.917,114.92,114.91,114.91,320899998.0
2006-06-21 17:20:00,114.922,114.927,114.918,114.92,140099996.0
2006-06-21 17:21:00,114.924,114.932,114.924,114.928,224899996.0
2006-06-21 17:22:00,114.93,114.93,114.921,114.923,71700000.0
2006-06-21 17:23:00,114.911,114.922,114.911,114.918,159799998.0
2006-06-21 17:24:00,114.924,114.924,114.917,114.92,184199998.0
2006-06-21 17:25:00,114.92,114.92,114.903,114.903,247200003.0
2006-06-21 17:26:00,114.891,114.896,114.885,114.895,96899999.0
2006-06-21 17:27:00,114.898,114.905,114.888,114.888,262299999.0
2006-06-21 17:28:00,114.898,114.902,114.894,114.895,281199995.0
2006-06-21 17:29:00,114.882,114.898,114.882,114.898,361000003.0
2006-06-21 17:30:00,114.89,114.895,114.887,114.894,117900000.0
2006-06-21 17:31:00,114.882,114.886,114.882,114.886,11700000.0
2006-06-21 17:32:00,114.884,114.89,114.88,114.89,150500000.0
2006-06-21 17:33:00,114.885,114.897,114.885,114.897,250499998.0
2006-06-21 17:34:00,114.894,114.894,114.892,114.892,43099998.0
2006-06-21 17:35:00,114.892,114.899,114.891,114.893,293600002.0
2006-06-21 17:36:00,114.894,114.898,114.884,114.892,297100001.0
2006-06-21 17:37:00,114.893,114.896,114.893,114.893,143300000.0
2006-06-21 17:38:00,114.895,114.898,114.89,114.895,173400000.0
2006-06-21 17:39:00,114.89,114.894,114.887,114.894,112299998.0
2006-06-21 17:40:00,114.889,114.898,114.883,114.898,111300001.0
2006-06-21 17:41:00,114.897,114.905,114.893,114.895,411100003.0
2006-06-21 17:42:00,114.9,114.907,114.9,114.907,218200002.0
2006-06-21 17:43:00,114.901,114.905,114.895,114.896,193500001.0
2006-06-21 17:44:00,114.912,114.924,114.909,114.923,236799999.0
2006-06-21 17:45:00,114.911,114.915,114.902,114.906,184799999.0
2006-06-21 17:46:00,114.91,114.93,114.91,114.93,83700001.0
2006-06-21 17:47:00,114.921,114.937,114.921,114.923,286099995.0
2006-06-21 17:48:00,114.916,114.916,114.909,114.909,12700000.0
2006-06-21 17:49:00,114.906,114.921,114.903,114.913,333899996.0
2006-06-21 17:50:00,114.918,114.925,114.915,114.915,347000001.0
2006-06-21 17:51:00,114.909,114.909,114.885,114.885,414100001.0
2006-06-21 17:52:00,114.882,114.882,114.851,114.852,315700000.0
2006-06-21 17:53:00,114.851,114.851,114.808,114.82,282799999.0
2006-06-21 17:54:00,114.823,114.826,114.8,114.8,241899998.0
2006-06-21 17:55:00,114.799,114.823,114.799,114.81,131000002.0
2006-06-21 17:56:00,114.812,114.813,114.805,114.805,251899993.0
2006-06-21 17:57:00,114.793,114.798,114.787,114.795,198999999.0
2006-06-21 17:58:00,114.78,114.78,114.745,114.745,59600003.0
2006-06-21 17:59:00,114.736,114.747,114.716,114.747,178199995.0
2006-06-21 18:00:00,114.745,114.765,114.745,114.765,323599999.0
2006-06-21 18:01:00,114.764,114.768,114.75,114.758,1899699998.0
2006-06-21 18:02:00,114.77,114.77,114.76,114.77,2064599996.0
2006-06-21 18:03:00,114.78,114.82,114.78,114.81,2064599996.0
2006-06-21 18:04:00,114.8,114.8,114.78,114.79,2064599996.0
2006-06-21 18:05:00,114.78,114.78,114.77,114.78,2064599996.0
2006-06-21 18:06:00,114.77,114.78,114.77,114.78,2064599996.0
2006-06-21 18:07:00,114.77,114.77,114.75,114.76,2064599996.0
2006-06-21 18:08:00,114.77,114.78,114.77,114.78,2064599996.0
2006-06-21 18:09:00,114.79,114.8,114.79,114.8,2064599996.0
2006-06-21 18:10:00,114.81,114.81,114.8,114.8,2064599996.0
2006-06-21 18:11:00,114.775,114.779,114.766,114.777,2064599996.0
2006-06-21 18:12:00,114.775,114.782,114.769,114.775,2054299992.0
2006-06-21 18:13:00,114.78,114.78,114.76,114.76,2128199994.0
2006-06-21 18:14:00,114.75,114.75,114.75,114.75,2128199994.0
2006-06-21 18:15:00,114.76,114.76,114.74,114.74,2128199994.0
2006-06-21 18:16:00,114.76,114.76,114.75,114.75,2128199994.0
2006-06-21 18:17:00,114.74,114.752,114.737,114.752,2128199994.0
2006-06-21 18:18:00,114.78,114.78,114.77,114.77,1794400003.0
2006-06-21 18:19:00,114.76,114.76,114.76,114.76,1794400003.0
2006-06-21 18:20:00,114.77,114.8,114.77,114.8,1794400003.0
2006-06-21 18:21:00,114.79,114.8,114.79,114.79,1794400003.0
2006-06-21 18:22:00,114.8,114.8,114.78,114.78,1794400003.0
2006-06-21 18:23:00,114.77,114.77,114.73,114.74,1794400003.0
2006-06-21 18:24:00,114.73,114.73,114.71,114.72,1794400003.0
2006-06-21 18:25:00,114.71,114.71,114.69,114.69,1794400003.0
2006-06-21 18:26:00,114.687,114.704,114.687,114.692,1794400003.0
2006-06-21 18:27:00,114.693,114.712,114.689,114.712,1919099993.0
2006-06-21 18:28:00,114.71,114.71,114.7,114.71,2125199995.0
2006-06-21 18:29:00,114.72,114.73,114.72,114.73,2125199995.0
2006-06-21 18:30:00,114.725,114.733,114.709,114.712,2125199995.0
2006-06-21 18:31:00,114.707,114.712,114.688,114.695,2135199999.0
2006-06-21 18:32:00,114.7,114.7,114.69,114.69,1998600010.0
2006-06-21 18:33:00,114.7,114.7,114.69,114.7,1998600010.0
2006-06-21 18:34:00,114.71,114.71,114.7,114.7,1998600010.0
2006-06-21 18:35:00,114.69,114.7,114.69,114.69,1998600010.0
2006-06-21 18:36:00,114.695,114.705,114.694,114.705,1998600010.0
2006-06-21 18:37:00,114.705,114.711,114.7,114.711,1836799992.0
2006-06-21 18:38:00,114.713,114.716,114.703,114.711,1205400016.0
2006-06-21 18:39:00,114.711,114.711,114.69,114.692,787000001.0
2006-06-21 18:40:00,114.692,114.706,114.689,114.706,1653600009.0
2006-06-21 18:41:00,114.707,114.711,114.699,114.701,1560800004.0
2006-06-21 18:42:00,114.697,114.712,114.697,114.71,2066200021.0
2006-06-21 18:43:00,114.715,114.732,114.715,114.724,1041000000.0
2006-06-21 18:44:00,114.726,114.73,114.722,114.723,718500005.0
2006-06-21 18:45:00,114.72,114.727,114.714,114.714,1880200002.0
2006-06-21 18:46:00,114.715,114.728,114.712,114.724,1808899995.0
2006-06-21 18:47:00,114.719,114.724,114.714,114.723,323700003.0
2006-06-21 18:48:00,114.726,114.746,114.726,114.736,594800009.0
2006-06-21 18:49:00,114.731,114.741,114.727,114.733,1346700003.0
2006-06-21 18:50:00,114.735,114.741,114.725,114.73,2003099991.0
2006-06-21 18:51:00,114.733,114.748,114.715,114.718,1829299993.0
2006-06-21 18:52:00,114.717,114.723,114.71,114.721,1490599999.0
2006-06-21 18:53:00,114.728,114.728,114.711,114.713,1474099999.0
2006-06-21 18:54:00,114.716,114.73,114.713,114.726,1518200007.0
2006-06-21 18:55:00,114.733,114.74,114.721,114.729,1833999995.0
2006-06-21 18:56:00,114.727,114.737,114.724,114.724,274099999.0
2006-06-21 18:57:00,114.722,114.731,114.72,114.731,795299996.0
2006-06-21 18:58:00,114.731,114.731,114.717,114.717,1209100016.0
2006-06-21 18:59:00,114.713,114.725,114.712,114.725,1739999992.0
2006-06-21 19:00:00,114.73,114.733,114.72,114.723,763700003.0
2006-06-21 19:01:00,114.728,114.734,114.722,114.733,931700015.0
2006-06-21 19:02:00,114.734,114.744,114.732,114.736,763899991.0
2006-06-21 19:03:00,114.731,114.731,114.721,114.722,1651100001.0
2006-06-21 19:04:00,114.724,114.741,114.724,114.741,1193600000.0
2006-06-21 19:05:00,114.74,114.74,114.73,114.73,648900000.0
2006-06-21 19:06:00,114.73,114.738,114.73,114.738,1342700010.0
2006-06-21 19:07:00,114.74,114.75,114.74,114.74,1868400005.0
2006-06-21 19:08:00,114.727,114.728,114.72,114.725,1868400005.0
2006-06-21 19:09:00,114.723,114.734,114.72,114.73,747000010.0
2006-06-21 19:10:00,114.732,114.738,114.729,114.732,822000005.0
2006-06-21 19:11:00,114.732,114.732,114.725,114.73,647000001.0
2006-06-21 19:12:00,114.73,114.737,114.724,114.724,1017799988.0
2006-06-21 19:13:00,114.721,114.733,114.721,114.733,671200001.0
2006-06-21 19:14:00,114.728,114.728,114.687,114.687,850500000.0
2006-06-21 19:15:00,114.685,114.702,114.684,114.692,1650099998.0
2006-06-21 19:16:00,114.698,114.707,114.688,114.697,1082600005.0
2006-06-21 19:17:00,114.697,114.709,114.697,114.703,914900001.0
2006-06-21 19:18:00,114.699,114.707,114.699,114.703,915200001.0
2006-06-21 19:19:00,114.701,114.708,114.694,114.696,1540100009.0
2006-06-21 19:20:00,114.695,114.705,114.694,114.7,970499993.0
2006-06-21 19:21:00,114.703,114.711,114.699,114.71,1290000004.0
2006-06-21 19:22:00,114.72,114.736,114.72,114.734,853799999.0
2006-06-21 19:23:00,114.75,114.75,114.74,114.74,1626999986.0
2006-06-21 19:24:00,114.722,114.722,114.709,114.712,1626999986.0
2006-06-21 19:25:00,114.708,114.718,114.699,114.699,1273099998.0
2006-06-21 19:27:00,114.706,114.708,114.696,114.705,1761300001.0
2006-06-21 19:28:00,114.697,114.705,114.697,114.702,900199999.0
2006-06-21 19:29:00,114.705,114.707,114.697,114.697,690400005.0
2006-06-21 19:30:00,114.695,114.707,114.695,114.697,1123700002.0
2006-06-21 19:31:00,114.698,114.708,114.693,114.693,1409400015.0
2006-06-21 19:32:00,114.692,114.699,114.669,114.669,1593600007.0
2006-06-21 19:33:00,114.675,114.706,114.675,114.692,917400004.0
2006-06-21 19:34:00,114.692,114.705,114.676,114.677,1415600010.0
2006-06-21 19:35:00,114.677,114.697,114.677,114.697,1136799995.0
2006-06-21 19:36:00,114.687,114.695,114.672,114.677,475300002.0
2006-06-21 19:37:00,114.671,114.679,114.671,114.675,337699998.0
2006-06-21 19:38:00,114.671,114.686,114.641,114.647,1028699992.0
2006-06-21 19:39:00,114.642,114.646,114.633,114.645,917300000.0
2006-06-21 19:40:00,114.652,114.668,114.652,114.661,761300001.0
2006-06-21 19:41:00,114.658,114.666,114.656,114.665,1260299998.0
2006-06-21 19:42:00,114.665,114.671,114.662,114.671,944599997.0
2006-06-21 19:43:00,114.67,114.67,114.665,114.665,442300002.0
2006-06-21 19:44:00,114.665,114.673,114.665,114.67,1088800000.0
2006-06-21 19:45:00,114.67,114.676,114.668,114.675,738700008.0
2006-06-21 19:46:00,114.672,114.672,114.662,114.665,891199995.0
2006-06-21 19:47:00,114.665,114.67,114.662,114.67,445000000.0
2006-06-21 19:48:00,114.665,114.669,114.654,114.655,1869800002.0
2006-06-21 19:49:00,114.66,114.66,114.655,114.657,547300006.0
2006-06-21 19:50:00,114.661,114.664,114.655,114.657,722599998.0
2006-06-21 19:51:00,114.654,114.654,114.644,114.647,843700012.0
2006-06-21 19:52:00,114.646,114.656,114.644,114.652,827799992.0
2006-06-21 19:53:00,114.657,114.663,114.649,114.658,1066900003.0
2006-06-21 19:54:00,114.66,114.66,114.655,114.657,1447700009.0
2006-06-21 19:55:00,114.654,114.665,114.654,114.664,710999994.0
2006-06-21 19:56:00,114.665,114.671,114.657,114.666,725799999.0
2006-06-21 19:57:00,114.668,114.681,114.668,114.679,607499999.0
2006-06-21 19:58:00,114.677,114.687,114.677,114.686,1503499986.0
2006-06-21 19:59:00,114.692,114.699,114.69,114.692,939500003.0
2006-06-21 20:00:00,114.688,114.69,114.672,114.672,412099995.0
2006-06-21 20:01:00,114.669,114.676,114.662,114.667,532399999.0
2006-06-21 20:02:00,114.662,114.701,114.662,114.701,920199997.0
2006-06-21 20:03:00,114.705,114.71,114.697,114.708,777599998.0
2006-06-21 20:04:00,114.708,114.708,114.7,114.7,758399999.0
2006-06-21 20:05:00,114.7,114.707,114.697,114.705,942900001.0
2006-06-21 20:06:00,114.7,114.709,114.698,114.704,1419500006.0
2006-06-21 20:07:00,114.7,114.713,114.7,114.713,852999997.0
2006-06-21 20:08:00,114.706,114.722,114.706,114.722,794899994.0
2006-06-21 20:09:00,114.713,114.716,114.704,114.712,1053400009.0
2006-06-21 20:10:00,114.72,114.73,114.712,114.712,879499988.0
2006-06-21 20:11:00,114.71,114.72,114.707,114.715,1789999991.0
2006-06-21 20:12:00,114.74,114.74,114.74,114.74,936200007.0
2006-06-21 20:13:00,114.724,114.735,114.723,114.73,936200007.0
2006-06-21 20:14:00,114.739,114.747,114.736,114.745,1461899992.0
2006-06-21 20:15:00,114.743,114.747,114.732,114.738,1557399994.0
2006-06-21 20:16:00,114.738,114.742,114.732,114.733,1282199976.0
2006-06-21 20:17:00,114.733,114.743,114.73,114.73,629999995.0
2006-06-21 20:18:00,114.737,114.751,114.737,114.751,240599999.0
2006-06-21 20:19:00,114.758,114.78,114.758,114.767,1140999985.0
2006-06-21 20:20:00,114.76,114.768,114.76,114.762,1027199994.0
2006-06-21 20:21:00,114.76,114.767,114.751,114.751,1563200002.0
2006-06-21 20:22:00,114.751,114.761,114.75,114.753,1228599998.0
2006-06-21 20:23:00,114.752,114.76,114.75,114.76,554100003.0
2006-06-21 20:24:00,114.762,114.77,114.754,114.754,832099991.0
2006-06-21 20:25:00,114.76,114.763,114.755,114.755,1045300010.0
2006-06-21 20:26:00,114.755,114.76,114.752,114.76,1012299997.0
2006-06-21 20:27:00,114.763,114.768,114.759,114.762,1441000004.0
2006-06-21 20:28:00,114.76,114.763,114.75,114.755,2107300007.0
2006-06-21 20:29:00,114.75,114.75,114.75,114.75,2012599981.0
2006-06-21 20:30:00,114.74,114.74,114.73,114.73,2012599981.0
2006-06-21 20:31:00,114.725,114.728,114.715,114.723,2012599981.0
2006-06-21 20:33:00,114.732,114.753,114.73,114.745,772899993.0
2006-06-21 20:34:00,114.746,114.753,114.743,114.753,520799997.0
2006-06-21 20:35:00,114.753,114.753,114.742,114.753,570199999.0
2006-06-21 20:36:00,114.755,114.755,114.755,114.755,372999993.0
2006-06-21 20:37:00,114.755,114.755,114.752,114.755,465900001.0
2006-06-21 20:38:00,114.755,114.764,114.75,114.756,1129399992.0
2006-06-21 20:39:00,114.755,114.759,114.749,114.759,1183899991.0
2006-06-21 20:40:00,114.78,114.81,114.78,114.8,1008599990.0
2006-06-21 20:41:00,114.79,114.795,114.756,114.763,1008599990.0
2006-06-21 20:42:00,114.757,114.771,114.757,114.757,807599993.0
2006-06-21 20:43:00,114.755,114.76,114.752,114.76,1480100002.0
2006-06-21 20:44:00,114.764,114.773,114.761,114.762,1331499998.0
2006-06-21 20:45:00,114.763,114.774,114.76,114.765,1245699994.0
2006-06-21 20:46:00,114.767,114.767,114.751,114.764,1491200004.0
2006-06-21 20:47:00,114.766,114.769,114.76,114.765,1794599996.0
2006-06-21 20:48:00,114.765,114.765,114.757,114.761,1329000003.0
2006-06-21 20:49:00,114.755,114.763,114.752,114.755,1128200004.0
2006-06-21 20:50:00,114.756,114.767,114.756,114.76,1522599993.0
2006-06-21 20:51:00,114.76,114.766,114.759,114.765,512500005.0
2006-06-21 20:52:00,114.772,114.791,114.772,114.787,206499999.0
2006-06-21 20:53:00,114.785,114.786,114.774,114.783,1380099992.0
2006-06-21 20:54:00,114.787,114.797,114.787,114.787,620299999.0
2006-06-21 20:55:00,114.789,114.794,114.784,114.785,1869699993.0
2006-06-21 20:56:00,114.788,114.788,114.773,114.784,801799993.0
2006-06-21 20:57:00,114.785,114.786,114.77,114.776,1622000019.0
2006-06-21 20:58:00,114.78,114.81,114.78,114.81,1227799998.0
2006-06-21 20:59:00,114.82,114.85,114.82,114.85,1227799998.0
2006-06-21 21:00:00,114.82,114.83,114.8,114.82,1227799998.0
2006-06-21 21:01:00,114.82,114.823,114.811,114.815,1227799998.0
2006-06-21 21:02:00,114.816,114.823,114.812,114.813,779999987.0
2006-06-21 21:03:00,114.817,114.825,114.815,114.819,1023200003.0
2006-06-21 21:04:00,114.82,114.824,114.818,114.818,478999996.0
2006-06-21 21:05:00,114.813,114.813,114.805,114.812,625199992.0
2006-06-21 21:06:00,114.813,114.813,114.805,114.807,994800018.0
2006-06-21 21:07:00,114.805,114.806,114.792,114.792,1448300006.0
2006-06-21 21:08:00,114.795,114.797,114.782,114.791,832500006.0
2006-06-21 21:09:00,114.785,114.799,114.785,114.795,350799995.0
2006-06-21 21:10:00,114.795,114.798,114.785,114.798,414500000.0
2006-06-21 21:11:00,114.799,114.799,114.792,114.793,169100001.0
2006-06-21 21:12:00,114.788,114.802,114.788,114.798,575700005.0
2006-06-21 21:13:00,114.79,114.808,114.79,114.803,378899997.0
2006-06-21 21:14:00,114.808,114.808,114.792,114.8,1462700008.0
2006-06-21 21:15:00,114.796,114.796,114.779,114.783,1622800010.0
2006-06-21 21:16:00,114.773,114.777,114.762,114.766,1196800012.0
2006-06-21 21:17:00,114.766,114.781,114.764,114.769,1552699991.0
2006-06-21 21:18:00,114.773,114.78,114.77,114.773,1218400005.0
2006-06-21 21:19:00,114.775,114.782,114.775,114.78,1212899986.0
2006-06-21 21:20:00,114.78,114.78,114.769,114.775,1586999978.0
2006-06-21 21:21:00,114.776,114.782,114.77,114.77,1144999999.0
2006-06-21 21:22:00,114.772,114.779,114.769,114.777,1858400005.0
2006-06-21 21:23:00,114.78,114.784,114.775,114.782,1166900003.0
2006-06-21 21:24:00,114.779,114.78,114.769,114.774,1552900004.0
2006-06-21 21:25:00,114.778,114.778,114.763,114.774,1615999999.0
2006-06-21 21:26:00,114.775,114.78,114.772,114.775,1023599999.0
2006-06-21 21:27:00,114.775,114.78,114.774,114.776,755099994.0
2006-06-21 21:28:00,114.77,114.775,114.767,114.772,271299999.0
2006-06-21 21:29:00,114.772,114.772,114.759,114.762,741599995.0
2006-06-21 21:30:00,114.763,114.766,114.752,114.752,639400001.0
2006-06-21 21:31:00,114.747,114.756,114.747,114.755,217299996.0
2006-06-21 21:32:00,114.755,114.757,114.752,114.755,1005500001.0
2006-06-21 21:33:00,114.752,114.761,114.752,114.758,472500003.0
2006-06-21 21:34:00,114.756,114.756,114.741,114.741,441599994.0
2006-06-21 21:35:00,114.744,114.744,114.736,114.739,501200003.0
2006-06-21 21:36:00,114.742,114.752,114.741,114.748,371599998.0
2006-06-21 21:37:00,114.75,114.755,114.75,114.75,441400003.0
2006-06-21 21:38:00,114.752,114.752,114.747,114.747,166399996.0
2006-06-21 21:39:00,114.75,114.753,114.746,114.747,549100000.0
2006-06-21 21:40:00,114.748,114.757,114.743,114.75,708999996.0
2006-06-21 21:41:00,114.753,114.757,114.752,114.756,849399994.0
2006-06-21 21:42:00,114.755,114.763,114.75,114.763,1385400008.0
2006-06-21 21:43:00,114.762,114.765,114.752,114.76,369399995.0
2006-06-21 21:44:00,114.768,114.77,114.76,114.77,1274100005.0
2006-06-21 21:45:00,114.77,114.773,114.765,114.77,775599998.0
2006-06-21 21:46:00,114.765,114.773,114.763,114.773,783799996.0
2006-06-21 21:47:00,114.768,114.768,114.76,114.76,637699996.0
2006-06-21 21:48:00,114.761,114.772,114.76,114.76,1035000003.0
2006-06-21 21:49:00,114.762,114.77,114.76,114.77,448600000.0
2006-06-21 21:50:00,114.77,114.773,114.768,114.77,143200002.0
2006-06-21 21:51:00,114.77,114.773,114.765,114.77,457199998.0
2006-06-21 21:52:00,114.77,114.77,114.768,114.77,184400002.0
2006-06-21 21:53:00,114.77,114.77,114.765,114.77,453600000.0
2006-06-21 21:54:00,114.768,114.77,114.763,114.77,557900008.0
2006-06-21 21:55:00,114.77,114.775,114.77,114.775,230899998.0
2006-06-21 21:56:00,114.778,114.778,114.766,114.776,593699992.0
2006-06-21 21:57:00,114.777,114.777,114.766,114.767,239299999.0
2006-06-21 21:58:00,114.768,114.782,114.768,114.782,188100004.0
2006-06-21 21:59:00,114.785,114.785,114.775,114.78,607199994.0
2006-06-21 22:00:00,114.78,114.792,114.78,114.788,1019699993.0
2006-06-21 22:01:00,114.79,114.797,114.784,114.791,1150600001.0
2006-06-21 22:02:00,114.786,114.794,114.783,114.789,621800000.0
2006-06-21 22:03:00,114.79,114.794,114.786,114.786,485899997.0
2006-06-21 22:04:00,114.785,114.791,114.777,114.781,741000006.0
2006-06-21 22:05:00,114.786,114.803,114.786,114.803,179300001.0
2006-06-21 22:06:00,114.797,114.798,114.793,114.798,76500001.0
2006-06-21 22:07:00,114.798,114.801,114.793,114.793,319300007.0
2006-06-21 22:08:00,114.785,114.789,114.771,114.771,225200003.0
2006-06-21 22:09:00,114.78,114.78,114.773,114.778,135899999.0
2006-06-21 22:10:00,114.78,114.78,114.772,114.776,113300000.0
2006-06-21 22:11:00,114.77,114.774,114.761,114.771,854899996.0
2006-06-21 22:12:00,114.77,114.772,114.762,114.762,326300005.0
2006-06-21 22:13:00,114.76,114.765,114.76,114.76,535899996.0
2006-06-21 22:14:00,114.759,114.762,114.75,114.754,225700002.0
2006-06-21 22:15:00,114.76,114.765,114.757,114.765,290199996.0
2006-06-21 22:16:00,114.768,114.77,114.76,114.76,683699991.0
2006-06-21 22:17:00,114.765,114.77,114.763,114.765,178400003.0
2006-06-21 22:18:00,114.765,114.771,114.763,114.77,450800004.0
2006-06-21 22:19:00,114.769,114.776,114.769,114.775,408500000.0
2006-06-21 22:20:00,114.774,114.78,114.773,114.78,99300000.0
2006-06-21 22:21:00,114.785,114.788,114.772,114.788,378799992.0
2006-06-21 22:22:00,114.787,114.787,114.779,114.784,254799998.0
2006-06-21 22:23:00,114.787,114.788,114.771,114.771,226399997.0
2006-06-21 22:24:00,114.773,114.783,114.771,114.777,156400001.0
2006-06-21 22:25:00,114.783,114.783,114.774,114.783,269600001.0
2006-06-21 22:26:00,114.78,114.785,114.775,114.78,173600003.0
2006-06-21 22:27:00,114.786,114.797,114.783,114.797,1018400003.0
2006-06-21 22:28:00,114.8,114.8,114.79,114.8,266799993.0
2006-06-21 22:29:00,114.795,114.795,114.788,114.788,150500000.0
2006-06-21 22:30:00,114.796,114.805,114.796,114.805,220900001.0
2006-06-21 22:31:00,114.813,114.818,114.813,114.815,210299999.0
2006-06-21 22:32:00,114.816,114.819,114.813,114.819,311899997.0
2006-06-21 22:33:00,114.829,114.852,114.829,114.842,817299995.0
2006-06-21 22:34:00,114.842,114.86,114.841,114.845,717500001.0
2006-06-21 22:35:00,114.848,114.854,114.846,114.846,362900001.0
2006-06-21 22:36:00,114.845,114.853,114.837,114.851,895999999.0
2006-06-21 22:37:00,114.854,114.858,114.852,114.855,374400012.0
2006-06-21 22:38:00,114.864,114.864,114.86,114.86,168999995.0
2006-06-21 22:39:00,114.86,114.865,114.86,114.865,396400002.0
2006-06-21 22:40:00,114.862,114.862,114.851,114.853,646100008.0
2006-06-21 22:41:00,114.86,114.869,114.86,114.862,364199993.0
2006-06-21 22:42:00,114.858,114.865,114.858,114.864,324099997.0
2006-06-21 22:43:00,114.863,114.868,114.858,114.861,441000002.0
2006-06-21 22:44:00,114.862,114.863,114.857,114.858,233100002.0
2006-06-21 22:45:00,114.865,114.865,114.854,114.858,668999991.0
2006-06-21 22:46:00,114.863,114.867,114.858,114.858,321999994.0
2006-06-21 22:47:00,114.87,114.87,114.857,114.865,146000002.0
2006-06-21 22:48:00,114.872,114.877,114.861,114.861,342000001.0
2006-06-21 22:49:00,114.87,114.87,114.865,114.87,196300003.0
2006-06-21 22:50:00,114.862,114.866,114.848,114.848,628100012.0
2006-06-21 22:51:00,114.855,114.862,114.845,114.845,532800005.0
2006-06-21 22:52:00,114.843,114.855,114.843,114.845,162200001.0
2006-06-21 22:53:00,114.851,114.857,114.843,114.843,324599999.0
2006-06-21 22:54:00,114.845,114.857,114.84,114.857,276699996.0
2006-06-21 22:55:00,114.865,114.865,114.86,114.861,523800004.0
2006-06-21 22:56:00,114.863,114.871,114.859,114.859,293400004.0
2006-06-21 22:57:00,114.86,114.871,114.86,114.865,496400002.0
2006-06-21 22:58:00,114.865,114.877,114.863,114.877,205700000.0
2006-06-21 22:59:00,114.865,114.87,114.855,114.86,349800000.0
2006-06-21 23:00:00,114.844,114.877,114.841,114.861,236999998.0
2006-06-21 23:01:00,114.861,114.865,114.837,114.837,322399997.0
2006-06-21 23:02:00,114.833,114.857,114.825,114.853,554500003.0
2006-06-21 23:03:00,114.847,114.876,114.847,114.855,146100001.0
2006-06-21 23:04:00,114.86,114.862,114.826,114.826,200000000.0
2006-06-21 23:05:00,114.843,114.857,114.832,114.838,342599995.0
2006-06-21 23:06:00,114.852,114.862,114.805,114.806,121399998.0
2006-06-21 23:07:00,114.82,114.85,114.82,114.834,182700002.0
2006-06-21 23:08:00,114.832,114.849,114.831,114.845,353900002.0
2006-06-21 23:09:00,114.843,114.843,114.827,114.834,134000000.0
2006-06-21 23:10:00,114.825,114.843,114.816,114.838,329699999.0
2006-06-21 23:11:00,114.832,114.846,114.83,114.835,192999999.0
2006-06-21 23:12:00,114.821,114.844,114.811,114.844,185099995.0
2006-06-21 23:13:00,114.83,114.852,114.822,114.843,259099999.0
2006-06-21 23:14:00,114.845,114.877,114.845,114.855,239400003.0
2006-06-21 23:15:00,114.853,114.864,114.847,114.855,331200008.0
2006-06-21 23:16:00,114.857,114.87,114.848,114.854,284499998.0
2006-06-21 23:17:00,114.845,114.865,114.845,114.849,193699993.0
2006-06-21 23:18:00,114.845,114.859,114.838,114.84,189300004.0
2006-06-21 23:19:00,114.832,114.854,114.832,114.851,197500003.0
2006-06-21 23:20:00,114.855,114.861,114.837,114.842,230899998.0
2006-06-21 23:21:00,114.851,114.851,114.838,114.847,220300004.0
2006-06-21 23:22:00,114.85,114.865,114.833,114.846,256500004.0
2006-06-21 23:23:00,114.84,114.869,114.833,114.842,512700001.0
2006-06-21 23:24:00,114.84,114.848,114.828,114.844,318000002.0
2006-06-21 23:25:00,114.847,114.851,114.829,114.83,130099998.0
2006-06-21 23:26:00,114.811,114.836,114.808,114.819,205200003.0
2006-06-21 23:27:00,114.817,114.824,114.782,114.808,240799997.0
2006-06-21 23:28:00,114.811,114.818,114.8,114.808,284800002.0
2006-06-21 23:29:00,114.814,114.818,114.79,114.791,244999997.0
2006-06-21 23:30:00,114.816,114.82,114.799,114.812,190500000.0
2006-06-21 23:31:00,114.807,114.837,114.784,114.796,253199996.0
2006-06-21 23:32:00,114.772,114.787,114.772,114.787,276700006.0
2006-06-21 23:33:00,114.79,114.79,114.78,114.785,151999997.0
2006-06-21 23:34:00,114.787,114.789,114.782,114.789,235099996.0
2006-06-21 23:35:00,114.79,114.801,114.79,114.795,164099999.0
2006-06-21 23:36:00,114.8,114.805,114.795,114.802,182300003.0
2006-06-21 23:37:00,114.8,114.805,114.798,114.805,74899999.0
2006-06-21 23:38:00,114.8,114.805,114.798,114.8,322800000.0
2006-06-21 23:39:00,114.802,114.805,114.802,114.805,64000002.0
2006-06-21 23:40:00,114.797,114.81,114.791,114.797,289400002.0
2006-06-21 23:41:00,114.807,114.808,114.794,114.794,186999997.0
2006-06-21 23:42:00,114.784,114.789,114.781,114.789,95400002.0
2006-06-21 23:43:00,114.784,114.792,114.777,114.785,152999998.0
2006-06-21 23:44:00,114.78,114.787,114.78,114.78,136099998.0
2006-06-21 23:45:00,114.787,114.797,114.787,114.791,194200001.0
2006-06-21 23:46:00,114.798,114.798,114.785,114.785,153799999.0
2006-06-21 23:47:00,114.784,114.793,114.784,114.793,124299999.0
2006-06-21 23:48:00,114.795,114.795,114.783,114.791,323400000.0
2006-06-21 23:49:00,114.792,114.796,114.787,114.79,374899998.0
2006-06-21 23:50:00,114.787,114.802,114.787,114.802,269200001.0
2006-06-21 23:51:00,114.803,114.811,114.797,114.797,174500004.0
2006-06-21 23:52:00,114.805,114.805,114.797,114.797,295699999.0
2006-06-21 23:53:00,114.802,114.802,114.795,114.8,454300009.0
2006-06-21 23:54:00,114.807,114.812,114.8,114.8,191000002.0
2006-06-21 23:55:00,114.8,114.805,114.795,114.805,46200000.0
2006-06-21 23:56:00,114.808,114.808,114.797,114.8,309400002.0
2006-06-21 23:57:00,114.798,114.803,114.781,114.781,210299996.0
2006-06-21 23:58:00,114.79,114.798,114.787,114.787,171100000.0
2006-06-21 23:59:00,114.791,114.795,114.781,114.781,217599995.0
2006-06-22 00:00:00,114.787,114.79,114.778,114.786,142899998.0
2006-06-22 00:01:00,114.785,114.785,114.785,114.785,47599998.0
2006-06-22 00:02:00,114.779,114.782,114.771,114.774,255800003.0
2006-06-22 00:03:00,114.771,114.772,114.768,114.77,154100000.0
2006-06-22 00:04:00,114.768,114.768,114.749,114.749,97100000.0
2006-06-22 00:05:00,114.75,114.75,114.736,114.745,174599996.0
2006-06-22 00:06:00,114.739,114.749,114.739,114.748,94099999.0
2006-06-22 00:07:00,114.743,114.745,114.737,114.74,125799999.0
2006-06-22 00:08:00,114.743,114.747,114.736,114.737,62800002.0
2006-06-22 00:09:00,114.742,114.771,114.742,114.76,329899996.0
2006-06-22 00:10:00,114.76,114.76,114.75,114.76,237900002.0
2006-06-22 00:11:00,114.756,114.761,114.746,114.753,294900004.0
2006-06-22 00:12:00,114.757,114.775,114.757,114.775,184500001.0
2006-06-22 00:13:00,114.77,114.778,114.77,114.775,193699998.0
2006-06-22 00:14:00,114.775,114.775,114.767,114.77,171900002.0
2006-06-22 00:15:00,114.775,114.775,114.768,114.775,184000005.0
2006-06-22 00:16:00,114.773,114.777,114.77,114.77,221400002.0
2006-06-22 00:17:00,114.76,114.76,114.739,114.739,216900000.0
2006-06-22 00:18:00,114.744,114.744,114.732,114.736,162000004.0
2006-06-22 00:19:00,114.736,114.748,114.722,114.722,219800004.0
2006-06-22 00:20:00,114.729,114.736,114.727,114.732,231800000.0
2006-06-22 00:21:00,114.725,114.733,114.723,114.733,313099995.0
2006-06-22 00:22:00,114.728,114.735,114.722,114.732,245899998.0
2006-06-22 00:23:00,114.739,114.749,114.739,114.741,256300005.0
2006-06-22 00:24:00,114.739,114.754,114.739,114.743,250699999.0
2006-06-22 00:25:00,114.741,114.741,114.712,114.712,318099997.0
2006-06-22 00:26:00,114.716,114.716,114.702,114.702,257900000.0
2006-06-22 00:27:00,114.714,114.737,114.714,114.73,219300003.0
2006-06-22 00:28:00,114.74,114.744,114.722,114.741,350100007.0
2006-06-22 00:29:00,114.748,114.756,114.746,114.755,161900004.0
2006-06-22 00:30:00,114.751,114.751,114.733,114.745,289800010.0
2006-06-22 00:31:00,114.744,114.744,114.726,114.744,313200001.0
2006-06-22 00:32:00,114.752,114.754,114.745,114.745,142199997.0
2006-06-22 00:33:00,114.755,114.755,114.75,114.755,302600001.0
2006-06-22 00:34:00,114.755,114.755,114.755,114.755,2400000.0
2006-06-22 00:35:00,114.755,114.757,114.75,114.755,392599996.0
2006-06-22 00:36:00,114.755,114.755,114.75,114.75,216600002.0
2006-06-22 00:37:00,114.755,114.755,114.743,114.75,415800002.0
2006-06-22 00:38:00,114.757,114.786,114.757,114.786,182100003.0
2006-06-22 00:39:00,114.793,114.795,114.787,114.795,151600002.0
2006-06-22 00:40:00,114.789,114.789,114.766,114.777,176399998.0
2006-06-22 00:41:00,114.783,114.783,114.776,114.78,406899995.0
2006-06-22 00:42:00,114.777,114.777,114.764,114.775,292400004.0
2006-06-22 00:43:00,114.783,114.798,114.774,114.798,436099995.0
2006-06-22 00:44:00,114.793,114.8,114.781,114.796,183799997.0
2006-06-22 00:45:00,114.803,114.813,114.793,114.813,157499999.0
2006-06-22 00:46:00,114.82,114.82,114.804,114.81,170299998.0
2006-06-22 00:47:00,114.811,114.811,114.796,114.8,139299995.0
2006-06-22 00:48:00,114.798,114.799,114.792,114.798,90299999.0
2006-06-22 00:49:00,114.797,114.805,114.797,114.805,124100000.0
2006-06-22 00:50:00,114.803,114.816,114.798,114.816,285800000.0
2006-06-22 00:51:00,114.811,114.811,114.796,114.796,238700005.0
2006-06-22 00:52:00,114.796,114.81,114.796,114.81,428499999.0
2006-06-22 00:53:00,114.813,114.813,114.801,114.808,188400004.0
2006-06-22 00:54:00,114.813,114.813,114.805,114.805,164200003.0
2006-06-22 00:55:00,114.805,114.81,114.805,114.81,134000000.0
2006-06-22 00:56:00,114.805,114.81,114.803,114.803,295299999.0
2006-06-22 00:57:00,114.8,114.81,114.8,114.805,112799997.0
2006-06-22 00:58:00,114.816,114.819,114.816,114.819,80299999.0
2006-06-22 00:59:00,114.816,114.824,114.813,114.824,181600001.0
2006-06-22 01:00:00,114.817,114.822,114.817,114.822,135000000.0
2006-06-22 01:01:00,114.828,114.833,114.822,114.825,165900000.0
2006-06-22 01:02:00,114.82,114.825,114.815,114.82,181400000.0
2006-06-22 01:03:00,114.82,114.828,114.813,114.825,191999998.0
2006-06-22 01:04:00,114.825,114.825,114.817,114.825,249900002.0
2006-06-22 01:05:00,114.821,114.821,114.819,114.819,97100003.0
2006-06-22 01:06:00,114.815,114.815,114.81,114.815,180100000.0
2006-06-22 01:07:00,114.81,114.823,114.81,114.823,210800004.0
2006-06-22 01:08:00,114.816,114.816,114.804,114.807,187000000.0
2006-06-22 01:09:00,114.805,114.805,114.789,114.797,294700002.0
2006-06-22 01:10:00,114.802,114.802,114.78,114.78,251400003.0
2006-06-22 01:11:00,114.778,114.788,114.772,114.788,142300001.0
2006-06-22 01:12:00,114.785,114.786,114.779,114.782,203300003.0
2006-06-22 01:13:00,114.77,114.781,114.768,114.781,167899998.0
2006-06-22 01:14:00,114.782,114.784,114.773,114.773,174599995.0
2006-06-22 01:15:00,114.772,114.772,114.76,114.76,185700006.0
2006-06-22 01:16:00,114.762,114.765,114.753,114.765,92399998.0
2006-06-22 01:17:00,114.767,114.77,114.763,114.767,252499994.0
2006-06-22 01:18:00,114.767,114.77,114.763,114.767,226200002.0
2006-06-22 01:19:00,114.757,114.767,114.755,114.765,275599997.0
2006-06-22 01:20:00,114.763,114.763,114.752,114.752,180899999.0
2006-06-22 01:21:00,114.752,114.752,114.736,114.745,101000003.0
2006-06-22 01:22:00,114.74,114.746,114.738,114.744,233099998.0
2006-06-22 01:23:00,114.748,114.752,114.736,114.748,335900005.0
2006-06-22 01:24:00,114.749,114.752,114.743,114.75,357900005.0
2006-06-22 01:25:00,114.745,114.75,114.74,114.746,190200004.0
2006-06-22 01:26:00,114.745,114.745,114.735,114.735,138200002.0
2006-06-22 01:27:00,114.744,114.751,114.739,114.751,153800000.0
2006-06-22 01:28:00,114.748,114.753,114.743,114.745,197100003.0
2006-06-22 01:29:00,114.738,114.748,114.738,114.745,184899998.0
2006-06-22 01:30:00,114.736,114.746,114.734,114.734,168100000.0
2006-06-22 01:31:00,114.734,114.746,114.732,114.737,292299996.0
2006-06-22 01:32:00,114.728,114.743,114.728,114.738,198899999.0
2006-06-22 01:33:00,114.727,114.734,114.726,114.734,222799998.0
2006-06-22 01:34:00,114.732,114.742,114.726,114.735,390400004.0
2006-06-22 01:35:00,114.74,114.74,114.732,114.735,244300004.0
2006-06-22 01:36:00,114.732,114.735,114.712,114.722,198299994.0
2006-06-22 01:37:00,114.711,114.722,114.708,114.713,289600006.0
2006-06-22 01:38:00,114.717,114.722,114.71,114.72,276499996.0
2006-06-22 01:39:00,114.711,114.726,114.71,114.71,216699997.0
2006-06-22 01:40:00,114.709,114.709,114.693,114.693,150299996.0
2006-06-22 01:41:00,114.706,114.707,114.695,114.701,248900000.0
2006-06-22 01:42:00,114.699,114.702,114.693,114.699,277899999.0
2006-06-22 01:43:00,114.693,114.708,114.693,114.704,253200001.0
2006-06-22 01:44:00,114.699,114.703,114.691,114.699,233399999.0
2006-06-22 01:45:00,114.695,114.695,114.674,114.685,270099999.0
2006-06-22 01:46:00,114.687,114.688,114.682,114.686,138100001.0
2006-06-22 01:47:00,114.68,114.685,114.675,114.677,210699995.0
2006-06-22 01:48:00,114.685,114.689,114.666,114.666,211600005.0
2006-06-22 01:49:00,114.671,114.672,114.655,114.658,346400000.0
2006-06-22 01:50:00,114.663,114.686,114.663,114.67,130499998.0
2006-06-22 01:51:00,114.676,114.688,114.671,114.675,152199998.0
2006-06-22 01:52:00,114.672,114.672,114.662,114.662,178099999.0
2006-06-22 01:53:00,114.661,114.67,114.651,114.67,176399997.0
2006-06-22 01:54:00,114.665,114.68,114.659,114.68,186599999.0
2006-06-22 01:55:00,114.687,114.687,114.669,114.682,325900002.0
2006-06-22 01:56:00,114.684,114.695,114.684,114.689,185199997.0
2006-06-22 01:57:00,114.692,114.71,114.687,114.707,282099990.0
2006-06-22 01:58:00,114.711,114.713,114.708,114.711,102700002.0
2006-06-22 01:59:00,114.719,114.731,114.715,114.724,342900001.0
2006-06-22 02:00:00,114.735,114.743,114.726,114.729,248500003.0
2006-06-22 02:01:00,114.73,114.746,114.725,114.746,352300003.0
2006-06-22 02:02:00,114.743,114.751,114.735,114.735,389800000.0
2006-06-22 02:03:00,114.724,114.724,114.711,114.718,347000000.0
2006-06-22 02:04:00,114.719,114.734,114.718,114.725,199300005.0
2006-06-22 02:05:00,114.732,114.741,114.731,114.731,359700007.0
2006-06-22 02:06:00,114.744,114.762,114.744,114.753,176899997.0
2006-06-22 02:07:00,114.745,114.751,114.745,114.748,140399999.0
2006-06-22 02:08:00,114.738,114.738,114.726,114.728,196500001.0
2006-06-22 02:09:00,114.732,114.745,114.73,114.742,164399998.0
2006-06-22 02:10:00,114.735,114.743,114.732,114.74,352599995.0
2006-06-22 02:11:00,114.738,114.741,114.732,114.732,255399997.0
2006-06-22 02:12:00,114.735,114.735,114.73,114.735,228200005.0
2006-06-22 02:13:00,114.73,114.737,114.728,114.728,380200006.0
2006-06-22 02:14:00,114.73,114.741,114.73,114.735,128499998.0
2006-06-22 02:15:00,114.731,114.731,114.718,114.721,257900003.0
2006-06-22 02:16:00,114.723,114.723,114.71,114.71,223100001.0
2006-06-22 02:17:00,114.718,114.718,114.71,114.718,184900004.0
2006-06-22 02:18:00,114.711,114.72,114.711,114.717,112899998.0
2006-06-22 02:19:00,114.718,114.728,114.718,114.72,122000001.0
2006-06-22 02:20:00,114.714,114.717,114.705,114.709,231000003.0
2006-06-22 02:21:00,114.705,114.721,114.7,114.721,169900004.0
2006-06-22 02:22:00,114.729,114.77,114.729,114.77,161000002.0
2006-06-22 02:23:00,114.768,114.77,114.759,114.76,149399998.0
2006-06-22 02:24:00,114.767,114.768,114.762,114.767,202000004.0
2006-06-22 02:25:00,114.768,114.771,114.766,114.767,141699996.0
2006-06-22 02:26:00,114.767,114.768,114.755,114.759,333799990.0
2006-06-22 02:27:00,114.759,114.759,114.759,114.759,87000000.0
2006-06-22 02:28:00,114.748,114.758,114.746,114.746,106199998.0
2006-06-22 02:29:00,114.752,114.752,114.74,114.74,183300002.0
2006-06-22 02:30:00,114.747,114.752,114.73,114.742,214699999.0
2006-06-22 02:31:00,114.743,114.744,114.736,114.744,213500000.0
2006-06-22 02:32:00,114.748,114.753,114.746,114.749,266600001.0
2006-06-22 02:33:00,114.745,114.745,114.737,114.74,199899997.0
2006-06-22 02:34:00,114.741,114.742,114.73,114.742,211699999.0
2006-06-22 02:35:00,114.742,114.742,114.726,114.742,191600004.0
2006-06-22 02:36:00,114.737,114.743,114.733,114.743,191200001.0
2006-06-22 02:37:00,114.736,114.744,114.73,114.744,246700002.0
2006-06-22 02:38:00,114.74,114.748,114.735,114.745,89600000.0
2006-06-22 02:39:00,114.74,114.74,114.737,114.737,215900000.0
2006-06-22 02:40:00,114.736,114.745,114.736,114.745,302599998.0
2006-06-22 02:41:00,114.742,114.742,114.733,114.734,230200000.0
2006-06-22 02:42:00,114.735,114.745,114.735,114.74,322200007.0
2006-06-22 02:43:00,114.742,114.743,114.724,114.735,186100004.0
2006-06-22 02:44:00,114.739,114.743,114.734,114.737,198400003.0
2006-06-22 02:45:00,114.73,114.742,114.73,114.742,403900001.0
2006-06-22 02:46:00,114.743,114.746,114.737,114.746,97800002.0
2006-06-22 02:47:00,114.747,114.762,114.747,114.756,354199999.0
2006-06-22 02:48:00,114.757,114.759,114.746,114.75,238799997.0
2006-06-22 02:49:00,114.757,114.762,114.751,114.762,225900005.0
2006-06-22 02:50:00,114.758,114.762,114.753,114.758,276100005.0
2006-06-22 02:51:00,114.76,114.762,114.751,114.758,364100002.0
2006-06-22 02:52:00,114.763,114.763,114.751,114.754,264900001.0
2006-06-22 02:53:00,114.758,114.761,114.746,114.761,225300005.0
2006-06-22 02:54:00,114.759,114.775,114.759,114.77,338000002.0
2006-06-22 02:55:00,114.768,114.771,114.76,114.771,161199998.0
2006-06-22 02:56:00,114.768,114.773,114.76,114.772,329699999.0
2006-06-22 02:57:00,114.77,114.77,114.755,114.755,176400002.0
2006-06-22 02:58:00,114.765,114.765,114.76,114.76,216900000.0
2006-06-22 02:59:00,114.761,114.761,114.751,114.751,272700005.0
2006-06-22 03:00:00,114.75,114.754,114.747,114.748,217699996.0
2006-06-22 03:01:00,114.744,114.746,114.737,114.746,374099998.0
2006-06-22 03:02:00,114.741,114.741,114.732,114.732,108900000.0
2006-06-22 03:03:00,114.731,114.738,114.731,114.738,106000002.0
2006-06-22 03:04:00,114.722,114.734,114.722,114.734,342699993.0
2006-06-22 03:05:00,114.733,114.737,114.724,114.731,139599998.0
2006-06-22 03:06:00,114.742,114.743,114.734,114.743,170100000.0
2006-06-22 03:07:00,114.738,114.738,114.729,114.73,299599999.0
2006-06-22 03:08:00,114.719,114.719,114.7,114.714,424700002.0
2006-06-22 03:09:00,114.712,114.713,114.701,114.713,244000000.0
2006-06-22 03:10:00,114.715,114.717,114.71,114.717,201200003.0
2006-06-22 03:11:00,114.718,114.726,114.717,114.717,254100003.0
2006-06-22 03:12:00,114.718,114.72,114.716,114.72,267400005.0
2006-06-22 03:13:00,114.729,114.738,114.728,114.735,177600000.0
2006-06-22 03:14:00,114.732,114.74,114.727,114.727,136899999.0
2006-06-22 03:15:00,114.737,114.742,114.734,114.737,273299997.0
2006-06-22 03:16:00,114.727,114.735,114.727,114.735,170000002.0
2006-06-22 03:17:00,114.728,114.733,114.718,114.718,277300003.0
2006-06-22 03:18:00,114.71,114.71,114.684,114.688,298000000.0
2006-06-22 03:19:00,114.685,114.716,114.676,114.716,240000005.0
2006-06-22 03:20:00,114.722,114.722,114.71,114.712,387400006.0
2006-06-22 03:21:00,114.717,114.722,114.714,114.715,174400003.0
2006-06-22 03:22:00,114.717,114.723,114.714,114.723,206499997.0
2006-06-22 03:23:00,114.722,114.731,114.72,114.721,345300005.0
2006-06-22 03:24:00,114.725,114.728,114.72,114.725,320299999.0
2006-06-22 03:25:00,114.723,114.723,114.71,114.71,226399999.0
2006-06-22 03:26:00,114.725,114.725,114.717,114.72,370199996.0
2006-06-22 03:27:00,114.723,114.723,114.712,114.716,143200003.0
2006-06-22 03:28:00,114.714,114.714,114.704,114.707,399999994.0
2006-06-22 03:29:00,114.708,114.712,114.706,114.712,124500000.0
2006-06-22 03:30:00,114.707,114.728,114.707,114.716,367999999.0
2006-06-22 03:31:00,114.715,114.715,114.708,114.71,164899997.0
2006-06-22 03:32:00,114.71,114.715,114.71,114.71,292399996.0
2006-06-22 03:33:00,114.717,114.723,114.71,114.719,213799999.0
2006-06-22 03:34:00,114.727,114.73,114.715,114.72,283900005.0
2006-06-22 03:35:00,114.712,114.738,114.712,114.738,168500003.0
2006-06-22 03:36:00,114.736,114.736,114.724,114.735,258900002.0
2006-06-22 03:37:00,114.73,114.734,114.721,114.721,159799996.0
2006-06-22 03:38:00,114.726,114.737,114.723,114.73,217200008.0
2006-06-22 03:39:00,114.73,114.734,114.722,114.734,202199997.0
2006-06-22 03:40:00,114.733,114.733,114.72,114.726,124400000.0
2006-06-22 03:41:00,114.72,114.72,114.718,114.718,7200000.0
2006-06-22 03:42:00,114.72,114.722,114.713,114.72,350200005.0
2006-06-22 03:43:00,114.723,114.736,114.723,114.736,170299996.0
2006-06-22 03:44:00,114.741,114.741,114.728,114.728,210100003.0
2006-06-22 03:45:00,114.728,114.731,114.72,114.726,366900006.0
2006-06-22 03:46:00,114.718,114.718,114.702,114.702,219799996.0
2006-06-22 03:47:00,114.707,114.716,114.705,114.705,128000002.0
2006-06-22 03:48:00,114.705,114.708,114.704,114.705,105200001.0
2006-06-22 03:49:00,114.709,114.715,114.707,114.708,238299998.0
2006-06-22 03:50:00,114.718,114.739,114.718,114.739,112600000.0
2006-06-22 03:51:00,114.744,114.758,114.744,114.752,295999997.0
2006-06-22 03:52:00,114.752,114.758,114.746,114.754,241700000.0
2006-06-22 03:53:00,114.752,114.753,114.745,114.745,449599995.0
2006-06-22 03:54:00,114.743,114.752,114.743,114.751,209800001.0
2006-06-22 03:55:00,114.745,114.752,114.74,114.742,331700000.0
2006-06-22 03:56:00,114.745,114.756,114.741,114.755,109000002.0
2006-06-22 03:57:00,114.75,114.751,114.746,114.746,147999998.0
2006-06-22 03:58:00,114.737,114.753,114.737,114.753,362700006.0
2006-06-22 03:59:00,114.755,114.762,114.747,114.753,193800000.0
2006-06-22 04:00:00,114.753,114.759,114.753,114.758,86200001.0
2006-06-22 04:01:00,114.752,114.761,114.75,114.754,362099998.0
2006-06-22 04:02:00,114.757,114.768,114.757,114.768,112500000.0
2006-06-22 04:03:00,114.77,114.77,114.77,114.77,115800004.0
2006-06-22 04:04:00,114.779,114.797,114.779,114.796,279999996.0
2006-06-22 04:05:00,114.798,114.801,114.785,114.785,214999998.0
2006-06-22 04:06:00,114.783,114.789,114.777,114.786,160999997.0
2006-06-22 04:07:00,114.783,114.785,114.775,114.78,236699996.0
2006-06-22 04:08:00,114.779,114.785,114.773,114.778,148199996.0
2006-06-22 04:09:00,114.775,114.775,114.768,114.768,210599997.0
2006-06-22 04:10:00,114.767,114.773,114.759,114.773,100699999.0
2006-06-22 04:11:00,114.77,114.773,114.77,114.77,228400000.0
2006-06-22 04:12:00,114.775,114.778,114.77,114.778,193800003.0
2006-06-22 04:13:00,114.775,114.775,114.767,114.775,59800001.0
2006-06-22 04:14:00,114.775,114.775,114.77,114.775,151300000.0
2006-06-22 04:15:00,114.773,114.773,114.76,114.773,285499998.0
2006-06-22 04:16:00,114.768,114.772,114.759,114.762,251500004.0
2006-06-22 04:17:00,114.77,114.774,114.763,114.768,328899998.0
2006-06-22 04:18:00,114.758,114.772,114.758,114.772,199100004.0
2006-06-22 04:19:00,114.773,114.773,114.762,114.773,267200001.0
2006-06-22 04:20:00,114.772,114.778,114.763,114.778,109100002.0
2006-06-22 04:21:00,114.787,114.792,114.769,114.783,329900001.0
2006-06-22 04:22:00,114.787,114.795,114.785,114.79,290099999.0
2006-06-22 04:23:00,114.79,114.795,114.79,114.795,217599996.0
2006-06-22 04:24:00,114.788,114.795,114.788,114.795,296700005.0
2006-06-22 04:25:00,114.791,114.803,114.791,114.803,339200003.0
2006-06-22 04:26:00,114.794,114.801,114.79,114.801,280900002.0
2006-06-22 04:27:00,114.798,114.801,114.795,114.798,223399998.0
2006-06-22 04:28:00,114.806,114.811,114.806,114.807,251700000.0
2006-06-22 04:29:00,114.808,114.819,114.806,114.81,209100001.0
2006-06-22 04:30:00,114.811,114.823,114.811,114.813,223700004.0
2006-06-22 04:31:00,114.81,114.815,114.81,114.815,256500002.0
2006-06-22 04:32:00,114.813,114.815,114.808,114.81,314599996.0
2006-06-22 04:33:00,114.81,114.815,114.808,114.808,395000004.0
2006-06-22 04:34:00,114.799,114.81,114.799,114.805,271600003.0
2006-06-22 04:35:00,114.806,114.815,114.801,114.815,191999998.0
2006-06-22 04:36:00,114.807,114.813,114.804,114.809,172499996.0
2006-06-22 04:37:00,114.8,114.805,114.797,114.798,219100000.0
2006-06-22 04:38:00,114.805,114.805,114.8,114.805,176299999.0
2006-06-22 04:39:00,114.805,114.807,114.805,114.807,64700001.0
2006-06-22 04:40:00,114.815,114.815,114.81,114.81,61999999.0
2006-06-22 04:41:00,114.807,114.817,114.807,114.81,149700002.0
2006-06-22 04:42:00,114.818,114.826,114.816,114.818,231999998.0
2006-06-22 04:43:00,114.817,114.847,114.817,114.841,363800003.0
2006-06-22 04:44:00,114.843,114.845,114.832,114.832,214199994.0
2006-06-22 04:45:00,114.837,114.844,114.827,114.843,68199999.0
2006-06-22 04:46:00,114.845,114.845,114.837,114.839,308199998.0
2006-06-22 04:47:00,114.843,114.843,114.835,114.836,214600005.0
2006-06-22 04:48:00,114.837,114.844,114.833,114.844,338899997.0
2006-06-22 04:49:00,114.845,114.845,114.835,114.84,210400003.0
2006-06-22 04:50:00,114.836,114.845,114.83,114.83,277299999.0
2006-06-22 04:51:00,114.839,114.841,114.839,114.841,48700001.0
2006-06-22 04:52:00,114.851,114.852,114.845,114.845,60600001.0
2006-06-22 04:53:00,114.85,114.85,114.833,114.833,191899997.0
2006-06-22 04:54:00,114.845,114.845,114.838,114.845,245400001.0
2006-06-22 04:55:00,114.842,114.842,114.833,114.835,239200001.0
2006-06-22 04:56:00,114.836,114.842,114.832,114.833,191000005.0
2006-06-22 04:57:00,114.825,114.832,114.825,114.827,281400002.0
2006-06-22 04:58:00,114.827,114.834,114.827,114.834,86000000.0
2006-06-22 04:59:00,114.832,114.832,114.824,114.831,309500004.0
2006-06-22 05:00:00,114.834,114.834,114.823,114.826,271800000.0
2006-06-22 05:01:00,114.82,114.825,114.815,114.823,99099999.0
2006-06-22 05:02:00,114.818,114.832,114.818,114.832,92500002.0
2006-06-22 05:03:00,114.832,114.832,114.819,114.822,80899998.0
2006-06-22 05:04:00,114.82,114.82,114.802,114.808,239300000.0
2006-06-22 05:05:00,114.813,114.815,114.808,114.813,192300005.0
2006-06-22 05:06:00,114.815,114.815,114.802,114.805,184900002.0
2006-06-22 05:07:00,114.806,114.811,114.803,114.809,92199999.0
2006-06-22 05:08:00,114.818,114.829,114.817,114.822,66300001.0
2006-06-22 05:09:00,114.817,114.825,114.817,114.825,234400003.0
2006-06-22 05:10:00,114.827,114.836,114.827,114.831,347399999.0
2006-06-22 05:11:00,114.83,114.835,114.825,114.835,96200003.0
2006-06-22 05:12:00,114.83,114.833,114.824,114.827,248600005.0
2006-06-22 05:13:00,114.818,114.823,114.813,114.82,238299994.0
2006-06-22 05:14:00,114.827,114.833,114.827,114.833,186200002.0
2006-06-22 05:15:00,114.825,114.826,114.812,114.815,271100001.0
2006-06-22 05:16:00,114.817,114.823,114.812,114.823,261899999.0
2006-06-22 05:17:00,114.822,114.822,114.808,114.808,189699999.0
2006-06-22 05:18:00,114.8,114.807,114.798,114.807,97700000.0
2006-06-22 05:19:00,114.808,114.825,114.808,114.818,286199995.0
2006-06-22 05:20:00,114.833,114.833,114.819,114.833,70899999.0
2006-06-22 05:21:00,114.833,114.835,114.828,114.835,509300008.0
2006-06-22 05:22:00,114.829,114.831,114.821,114.828,219799993.0
2006-06-22 05:23:00,114.818,114.82,114.81,114.811,350400004.0
2006-06-22 05:24:00,114.82,114.83,114.817,114.817,46799998.0
2006-06-22 05:25:00,114.808,114.814,114.799,114.804,496399999.0
2006-06-22 05:26:00,114.79,114.818,114.79,114.81,253499996.0
2006-06-22 05:27:00,114.809,114.809,114.802,114.802,71400002.0
2006-06-22 05:28:00,114.803,114.812,114.803,114.807,160600004.0
2006-06-22 05:29:00,114.81,114.813,114.81,114.813,20400000.0
2006-06-22 05:30:00,114.823,114.823,114.815,114.823,218400004.0
2006-06-22 05:31:00,114.82,114.825,114.817,114.82,207700002.0
2006-06-22 05:32:00,114.817,114.825,114.814,114.825,206000002.0
2006-06-22 05:33:00,114.825,114.825,114.817,114.825,283200001.0
2006-06-22 05:34:00,114.819,114.825,114.814,114.82,325799997.0
2006-06-22 05:35:00,114.82,114.827,114.812,114.822,288300001.0
2006-06-22 05:36:00,114.825,114.825,114.813,114.813,68900002.0
2006-06-22 05:37:00,114.818,114.822,114.81,114.822,186100002.0
2006-06-22 05:38:00,114.82,114.82,114.798,114.813,70800001.0
2006-06-22 05:39:00,114.814,114.823,114.813,114.823,86400001.0
2006-06-22 05:40:00,114.824,114.824,114.811,114.817,230800004.0
2006-06-22 05:41:00,114.815,114.815,114.81,114.81,232699997.0
2006-06-22 05:42:00,114.81,114.815,114.805,114.81,208400004.0
2006-06-22 05:43:00,114.815,114.815,114.81,114.815,249699996.0
2006-06-22 05:44:00,114.81,114.815,114.807,114.81,189799998.0
2006-06-22 05:45:00,114.81,114.812,114.801,114.812,162600005.0
2006-06-22 05:46:00,114.806,114.814,114.801,114.806,262899996.0
2006-06-22 05:47:00,114.809,114.812,114.804,114.808,352700006.0
2006-06-22 05:48:00,114.807,114.813,114.806,114.813,95600000.0
2006-06-22 05:49:00,114.812,114.812,114.803,114.808,292900004.0
2006-06-22 05:50:00,114.817,114.821,114.816,114.817,162800000.0
2006-06-22 05:51:00,114.817,114.821,114.817,114.817,226099992.0
2006-06-22 05:52:00,114.806,114.806,114.791,114.795,148099997.0
2006-06-22 05:53:00,114.79,114.795,114.787,114.791,285700006.0
2006-06-22 05:54:00,114.79,114.795,114.787,114.795,412900003.0
2006-06-22 05:55:00,114.795,114.795,114.787,114.795,294199991.0
2006-06-22 05:56:00,114.795,114.795,114.787,114.79,247399995.0
2006-06-22 05:57:00,114.793,114.799,114.793,114.798,228999995.0
2006-06-22 05:58:00,114.803,114.803,114.791,114.795,296199999.0
2006-06-22 05:59:00,114.803,114.808,114.8,114.805,258699992.0
2006-06-22 06:00:00,114.797,114.803,114.789,114.803,180700002.0
2006-06-22 06:01:00,114.801,114.801,114.797,114.798,84600001.0
2006-06-22 06:02:00,114.797,114.805,114.793,114.797,167599999.0
2006-06-22 06:03:00,114.792,114.803,114.792,114.803,132699999.0
2006-06-22 06:04:00,114.795,114.798,114.789,114.798,103300001.0
2006-06-22 06:05:00,114.805,114.805,114.797,114.803,137499999.0
2006-06-22 06:06:00,114.808,114.811,114.799,114.805,181500003.0
2006-06-22 06:07:00,114.798,114.798,114.798,114.798,113200001.0
2006-06-22 06:08:00,114.805,114.805,114.797,114.805,277700000.0
2006-06-22 06:09:00,114.805,114.805,114.805,114.805,152299999.0
2006-06-22 06:10:00,114.801,114.801,114.792,114.792,76200002.0
2006-06-22 06:11:00,114.785,114.797,114.785,114.796,202299994.0
2006-06-22 06:12:00,114.789,114.802,114.788,114.802,177900004.0
2006-06-22 06:13:00,114.8,114.8,114.792,114.798,174900000.0
2006-06-22 06:14:00,114.802,114.814,114.802,114.809,280299999.0
2006-06-22 06:15:00,114.81,114.821,114.81,114.818,189100000.0
2006-06-22 06:16:00,114.822,114.822,114.81,114.821,271600000.0
2006-06-22 06:17:00,114.828,114.832,114.828,114.832,40600001.0
2006-06-22 06:18:00,114.827,114.834,114.823,114.834,50500000.0
2006-06-22 06:19:00,114.84,114.84,114.831,114.831,172699998.0
2006-06-22 06:20:00,114.83,114.838,114.819,114.819,302300001.0
2006-06-22 06:21:00,114.815,114.821,114.81,114.815,230299997.0
2006-06-22 06:22:00,114.817,114.821,114.811,114.812,208800002.0
2006-06-22 06:23:00,114.811,114.813,114.804,114.813,216400005.0
2006-06-22 06:24:00,114.81,114.817,114.81,114.815,195300000.0
2006-06-22 06:25:00,114.813,114.813,114.804,114.808,232200001.0
2006-06-22 06:26:00,114.815,114.817,114.805,114.81,327900005.0
2006-06-22 06:27:00,114.813,114.813,114.797,114.807,220900000.0
2006-06-22 06:28:00,114.802,114.811,114.802,114.811,260200000.0
2006-06-22 06:29:00,114.81,114.816,114.803,114.803,128999999.0
2006-06-22 06:30:00,114.8,114.812,114.8,114.812,243699998.0
2006-06-22 06:31:00,114.808,114.815,114.808,114.81,165400001.0
2006-06-22 06:32:00,114.815,114.817,114.807,114.817,252199999.0
2006-06-22 06:33:00,114.815,114.815,114.807,114.81,104400000.0
2006-06-22 06:34:00,114.81,114.815,114.805,114.81,267100003.0
2006-06-22 06:35:00,114.815,114.817,114.807,114.81,300599997.0
2006-06-22 06:36:00,114.812,114.815,114.812,114.815,75000000.0
2006-06-22 06:37:00,114.818,114.832,114.818,114.832,247999998.0
2006-06-22 06:38:00,114.833,114.837,114.819,114.835,189800002.0
2006-06-22 06:39:00,114.844,114.85,114.832,114.832,326600003.0
2006-06-22 06:40:00,114.837,114.84,114.835,114.838,117200000.0
2006-06-22 06:41:00,114.832,114.832,114.825,114.828,245800003.0
2006-06-22 06:42:00,114.83,114.83,114.824,114.827,229000001.0
2006-06-22 06:43:00,114.828,114.831,114.825,114.825,172200001.0
2006-06-22 06:44:00,114.822,114.822,114.812,114.817,225600002.0
2006-06-22 06:45:00,114.815,114.827,114.815,114.817,119200001.0
2006-06-22 06:46:00,114.828,114.833,114.826,114.83,357100007.0
2006-06-22 06:47:00,114.818,114.829,114.818,114.829,98799999.0
2006-06-22 06:48:00,114.831,114.831,114.824,114.824,30100000.0
2006-06-22 06:49:00,114.823,114.83,114.81,114.818,495200002.0
2006-06-22 06:50:00,114.825,114.825,114.82,114.825,346500008.0
2006-06-22 06:51:00,114.823,114.823,114.806,114.806,286799999.0
2006-06-22 06:52:00,114.815,114.823,114.806,114.807,374600001.0
2006-06-22 06:53:00,114.804,114.809,114.799,114.809,212700002.0
2006-06-22 06:54:00,114.815,114.815,114.813,114.815,196300004.0
2006-06-22 06:55:00,114.81,114.815,114.81,114.815,148699998.0
2006-06-22 06:56:00,114.815,114.815,114.807,114.81,263900004.0
2006-06-22 06:57:00,114.817,114.823,114.813,114.82,165499998.0
2006-06-22 06:58:00,114.82,114.82,114.817,114.82,172900001.0
2006-06-22 06:59:00,114.823,114.823,114.811,114.822,268199998.0
2006-06-22 07:00:00,114.815,114.822,114.813,114.822,143500003.0
2006-06-22 07:01:00,114.82,114.824,114.814,114.818,315200005.0
2006-06-22 07:02:00,114.821,114.821,114.819,114.819,30399999.0
2006-06-22 07:03:00,114.809,114.82,114.805,114.805,406699997.0
2006-06-22 07:04:00,114.812,114.827,114.812,114.827,225400001.0
2006-06-22 07:05:00,114.828,114.829,114.816,114.825,263999996.0
2006-06-22 07:06:00,114.825,114.837,114.825,114.83,188599994.0
2006-06-22 07:07:00,114.84,114.844,114.835,114.838,362500007.0
2006-06-22 07:08:00,114.825,114.843,114.825,114.843,192999999.0
2006-06-22 07:09:00,114.843,114.843,114.831,114.831,161200002.0
2006-06-22 07:10:00,114.827,114.835,114.827,114.828,122599997.0
2006-06-22 07:11:00,114.836,114.841,114.833,114.839,375600004.0
2006-06-22 07:12:00,114.843,114.843,114.824,114.826,128700001.0
2006-06-22 07:13:00,114.823,114.832,114.82,114.832,267000001.0
2006-06-22 07:14:00,114.838,114.841,114.834,114.834,193899998.0
2006-06-22 07:15:00,114.838,114.84,114.834,114.838,226000001.0
2006-06-22 07:16:00,114.832,114.84,114.832,114.84,71000000.0
2006-06-22 07:17:00,114.853,114.853,114.842,114.842,329599999.0
2006-06-22 07:18:00,114.847,114.853,114.842,114.842,296200002.0
2006-06-22 07:19:00,114.842,114.852,114.842,114.852,146399998.0
2006-06-22 07:20:00,114.866,114.907,114.866,114.905,158900000.0
2006-06-22 07:21:00,114.896,114.896,114.88,114.883,186500002.0
2006-06-22 07:22:00,114.89,114.917,114.89,114.916,108399996.0
2006-06-22 07:23:00,114.915,114.933,114.915,114.933,146999998.0
2006-06-22 07:24:00,114.937,114.951,114.937,114.941,352700005.0
2006-06-22 07:25:00,114.935,114.936,114.927,114.929,260799996.0
2006-06-22 07:26:00,114.92,114.925,114.918,114.92,150600000.0
2006-06-22 07:27:00,114.919,114.922,114.909,114.909,302900008.0
2006-06-22 07:28:00,114.915,114.915,114.91,114.915,248699996.0
2006-06-22 07:29:00,114.92,114.923,114.91,114.923,199499999.0
2006-06-22 07:30:00,114.918,114.921,114.912,114.912,122000000.0
2006-06-22 07:31:00,114.923,114.923,114.909,114.922,110000003.0
2006-06-22 07:32:00,114.92,114.928,114.915,114.917,278700007.0
2006-06-22 07:33:00,114.917,114.922,114.916,114.919,147300001.0
2006-06-22 07:34:00,114.918,114.925,114.915,114.925,350999999.0
2006-06-22 07:35:00,114.917,114.922,114.915,114.918,230299999.0
2006-06-22 07:36:00,114.923,114.923,114.91,114.917,224699999.0
2006-06-22 07:37:00,114.905,114.905,114.896,114.904,191999998.0
2006-06-22 07:38:00,114.897,114.902,114.889,114.902,257600003.0
2006-06-22 07:39:00,114.896,114.908,114.896,114.906,279200003.0
2006-06-22 07:40:00,114.909,114.912,114.901,114.901,134100002.0
2006-06-22 07:41:00,114.905,114.911,114.904,114.907,372799995.0
2006-06-22 07:42:00,114.905,114.913,114.905,114.913,218099999.0
2006-06-22 07:43:00,114.922,114.925,114.914,114.925,91199998.0
2006-06-22 07:44:00,114.92,114.921,114.91,114.914,253099999.0
2006-06-22 07:45:00,114.912,114.918,114.908,114.91,102699997.0
2006-06-22 07:46:00,114.908,114.911,114.907,114.911,179199998.0
2006-06-22 07:47:00,114.908,114.913,114.902,114.902,176200003.0
2006-06-22 07:48:00,114.904,114.911,114.895,114.895,178099998.0
2006-06-22 07:49:00,114.904,114.916,114.904,114.916,124400004.0
2006-06-22 07:50:00,114.909,114.911,114.908,114.909,148500000.0
2006-06-22 07:51:00,114.911,114.911,114.909,114.909,32000000.0
2006-06-22 07:52:00,114.902,114.911,114.902,114.907,319699996.0
2006-06-22 07:53:00,114.909,114.917,114.908,114.917,232900002.0
2006-06-22 07:54:00,114.923,114.929,114.917,114.92,203900004.0
2006-06-22 07:55:00,114.922,114.929,114.915,114.925,224199999.0
2006-06-22 07:56:00,114.928,114.928,114.912,114.912,133899999.0
2006-06-22 07:57:00,114.918,114.927,114.914,114.925,419800003.0
2006-06-22 07:58:00,114.921,114.923,114.914,114.923,128299996.0
2006-06-22 07:59:00,114.923,114.923,114.913,114.914,143500000.0
2006-06-22 08:00:00,114.921,114.929,114.921,114.929,50600002.0
2006-06-22 08:01:00,114.948,114.963,114.948,114.95,305299997.0
2006-06-22 08:02:00,114.948,114.949,114.943,114.949,107299997.0
2006-06-22 08:03:00,114.949,114.954,114.948,114.95,151499999.0
2006-06-22 08:04:00,114.943,114.944,114.932,114.94,132200002.0
2006-06-22 08:05:00,114.945,114.946,114.935,114.935,244600006.0
2006-06-22 08:06:00,114.936,114.945,114.936,114.938,213200004.0
2006-06-22 08:07:00,114.935,114.935,114.926,114.935,205200000.0
2006-06-22 08:08:00,114.934,114.934,114.915,114.915,137899997.0
2006-06-22 08:09:00,114.919,114.927,114.911,114.927,131400000.0
2006-06-22 08:10:00,114.918,114.918,114.907,114.911,135400003.0
2006-06-22 08:11:00,114.901,114.911,114.901,114.91,216899996.0
2006-06-22 08:12:00,114.903,114.917,114.896,114.917,400599998.0
2006-06-22 08:13:00,114.909,114.918,114.909,114.918,179399999.0
2006-06-22 08:14:00,114.908,114.908,114.905,114.905,112999998.0
2006-06-22 08:15:00,114.906,114.915,114.905,114.907,309200003.0
2006-06-22 08:16:00,114.908,114.91,114.9,114.9,357800002.0
2006-06-22 08:17:00,114.896,114.904,114.894,114.9,263900002.0
2006-06-22 08:18:00,114.91,114.914,114.906,114.91,263199995.0
2006-06-22 08:19:00,114.901,114.911,114.901,114.91,160799997.0
2006-06-22 08:20:00,114.901,114.901,114.889,114.895,147300002.0
2006-06-22 08:21:00,114.887,114.887,114.863,114.868,131700000.0
2006-06-22 08:22:00,114.864,114.866,114.845,114.847,227500000.0
2006-06-22 08:23:00,114.847,114.863,114.835,114.835,294899997.0
2006-06-22 08:24:00,114.835,114.836,114.822,114.833,344300001.0
2006-06-22 08:25:00,114.838,114.838,114.825,114.833,188800003.0
2006-06-22 08:26:00,114.838,114.844,114.833,114.837,250300001.0
2006-06-22 08:27:00,114.838,114.843,114.836,114.838,213099997.0
2006-06-22 08:28:00,114.825,114.831,114.817,114.831,125599999.0
2006-06-22 08:29:00,114.827,114.827,114.809,114.819,157299998.0
2006-06-22 08:30:00,114.814,114.825,114.813,114.813,144800001.0
2006-06-22 08:31:00,114.817,114.817,114.797,114.797,311999993.0
2006-06-22 08:32:00,114.795,114.803,114.786,114.794,182300003.0
2006-06-22 08:33:00,114.802,114.802,114.778,114.778,263600002.0
2006-06-22 08:34:00,114.789,114.791,114.779,114.782,338400002.0
2006-06-22 08:35:00,114.793,114.8,114.788,114.788,177799998.0
2006-06-22 08:36:00,114.783,114.786,114.774,114.782,157200002.0
2006-06-22 08:37:00,114.779,114.779,114.759,114.76,193300000.0
2006-06-22 08:38:00,114.758,114.762,114.756,114.756,250499997.0
2006-06-22 08:39:00,114.76,114.777,114.76,114.773,140700002.0
2006-06-22 08:40:00,114.79,114.8,114.774,114.79,300500001.0
2006-06-22 08:41:00,114.791,114.791,114.775,114.783,180700002.0
2006-06-22 08:42:00,114.791,114.796,114.757,114.757,233299997.0
2006-06-22 08:43:00,114.781,114.796,114.781,114.796,12300000.0
2006-06-22 08:44:00,114.816,114.824,114.809,114.82,267700003.0
2006-06-22 08:45:00,114.816,114.85,114.816,114.85,312600006.0
2006-06-22 08:46:00,114.837,114.837,114.817,114.825,113699998.0
2006-06-22 08:47:00,114.833,114.852,114.833,114.848,348599998.0
2006-06-22 08:48:00,114.841,114.853,114.839,114.844,312900006.0
2006-06-22 08:49:00,114.843,114.853,114.84,114.843,322499994.0
2006-06-22 08:50:00,114.84,114.842,114.829,114.838,194300004.0
2006-06-22 08:51:00,114.838,114.85,114.838,114.85,254300000.0
2006-06-22 08:52:00,114.858,114.866,114.858,114.862,235600003.0
2006-06-22 08:53:00,114.852,114.869,114.852,114.858,249800002.0
2006-06-22 08:54:00,114.856,114.869,114.856,114.859,339800007.0
2006-06-22 08:55:00,114.847,114.86,114.847,114.852,216500001.0
2006-06-22 08:56:00,114.856,114.856,114.849,114.849,114100003.0
2006-06-22 08:57:00,114.855,114.865,114.854,114.86,147400001.0
2006-06-22 08:58:00,114.855,114.862,114.848,114.856,134499999.0
2006-06-22 08:59:00,114.856,114.897,114.856,114.897,228800006.0
2006-06-22 09:00:00,114.907,114.911,114.898,114.9,320599999.0
2006-06-22 09:01:00,114.906,114.906,114.892,114.898,248000000.0
2006-06-22 09:02:00,114.899,114.904,114.899,114.903,186299999.0
2006-06-22 09:03:00,114.906,114.906,114.897,114.906,182099999.0
2006-06-22 09:04:00,114.917,114.93,114.905,114.923,240799999.0
2006-06-22 09:05:00,114.927,114.931,114.918,114.93,406999997.0
2006-06-22 09:06:00,114.917,114.917,114.903,114.905,182700003.0
2006-06-22 09:07:00,114.912,114.931,114.912,114.924,201899998.0
2006-06-22 09:08:00,114.926,114.934,114.916,114.916,222799996.0
2006-06-22 09:09:00,114.912,114.92,114.911,114.92,176700001.0
2006-06-22 09:10:00,114.911,114.926,114.911,114.916,287099996.0
2006-06-22 09:11:00,114.923,114.931,114.923,114.927,151700001.0
2006-06-22 09:12:00,114.918,114.918,114.889,114.893,236400001.0
2006-06-22 09:13:00,114.895,114.895,114.882,114.886,196799996.0
2006-06-22 09:14:00,114.884,114.884,114.866,114.874,144900000.0
2006-06-22 09:15:00,114.866,114.867,114.852,114.867,220499997.0
2006-06-22 09:16:00,114.855,114.857,114.849,114.854,77600001.0
2006-06-22 09:17:00,114.852,114.863,114.851,114.863,111700003.0
2006-06-22 09:18:00,114.867,114.879,114.862,114.873,183799996.0
2006-06-22 09:19:00,114.878,114.887,114.878,114.884,238599999.0
2006-06-22 09:20:00,114.878,114.878,114.866,114.871,56499999.0
2006-06-22 09:21:00,114.881,114.889,114.873,114.877,303600001.0
2006-06-22 09:22:00,114.883,114.902,114.881,114.885,297000002.0
2006-06-22 09:23:00,114.89,114.917,114.889,114.917,366599997.0
2006-06-22 09:24:00,114.928,114.928,114.917,114.92,179199998.0
2006-06-22 09:25:00,114.921,114.921,114.906,114.912,292900002.0
2006-06-22 09:26:00,114.92,114.92,114.911,114.915,309300006.0
2006-06-22 09:27:00,114.919,114.923,114.913,114.915,245899999.0
2006-06-22 09:28:00,114.915,114.928,114.915,114.922,281199997.0
2006-06-22 09:29:00,114.918,114.936,114.918,114.935,268999995.0
2006-06-22 09:30:00,114.939,114.944,114.927,114.931,204800002.0
2006-06-22 09:31:00,114.938,114.938,114.926,114.926,105500003.0
2006-06-22 09:32:00,114.936,114.941,114.932,114.937,102900000.0
2006-06-22 09:33:00,114.93,114.937,114.926,114.935,174899995.0
2006-06-22 09:34:00,114.929,114.945,114.927,114.945,202099996.0
2006-06-22 09:35:00,114.953,114.953,114.945,114.95,157200003.0
2006-06-22 09:36:00,114.948,114.948,114.934,114.943,132400003.0
2006-06-22 09:37:00,114.942,114.945,114.933,114.945,188000000.0
2006-06-22 09:38:00,114.945,114.957,114.938,114.957,276700001.0
2006-06-22 09:39:00,114.95,114.955,114.943,114.945,319999995.0
2006-06-22 09:40:00,114.95,114.95,114.942,114.95,329000001.0
2006-06-22 09:41:00,114.949,114.954,114.948,114.95,156699998.0
2006-06-22 09:42:00,114.952,114.956,114.947,114.947,135799998.0
2006-06-22 09:43:00,114.948,114.948,114.933,114.937,144399999.0
2006-06-22 09:44:00,114.937,114.937,114.924,114.931,187799999.0
2006-06-22 09:45:00,114.937,114.96,114.935,114.96,202400000.0
2006-06-22 09:46:00,114.962,115.005,114.955,115.005,100000001.0
2006-06-22 09:47:00,115.01,115.057,115.009,115.056,113400002.0
2006-06-22 09:48:00,115.037,115.053,115.028,115.047,312900006.0
2006-06-22 09:49:00,115.033,115.057,115.033,115.055,136299996.0
2006-06-22 09:50:00,115.054,115.067,115.048,115.067,362299995.0
2006-06-22 09:51:00,115.061,115.07,115.054,115.07,109899998.0
2006-06-22 09:52:00,115.079,115.166,115.079,115.166,106500001.0
2006-06-22 09:53:00,115.166,115.207,115.164,115.185,323800000.0
2006-06-22 09:54:00,115.181,115.181,115.151,115.151,100299999.0
2006-06-22 09:55:00,115.153,115.17,115.149,115.17,271199999.0
2006-06-22 09:56:00,115.172,115.173,115.167,115.167,129599999.0
2006-06-22 09:57:00,115.163,115.163,115.149,115.155,227400002.0
2006-06-22 09:58:00,115.154,115.198,115.143,115.198,332200000.0
2006-06-22 09:59:00,115.199,115.2,115.174,115.175,110100001.0
2006-06-22 10:00:00,115.174,115.197,115.165,115.196,124800000.0
2006-06-22 10:01:00,115.195,115.195,115.177,115.182,141799997.0
2006-06-22 10:02:00,115.188,115.194,115.178,115.178,246499994.0
2006-06-22 10:03:00,115.177,115.191,115.176,115.178,118299997.0
2006-06-22 10:04:00,115.167,115.167,115.153,115.153,222000000.0
2006-06-22 10:05:00,115.149,115.161,115.141,115.156,201600004.0
2006-06-22 10:06:00,115.163,115.18,115.163,115.163,220800000.0
2006-06-22 10:07:00,115.153,115.169,115.153,115.16,395099998.0
2006-06-22 10:08:00,115.15,115.15,115.123,115.134,201500000.0
2006-06-22 10:09:00,115.144,115.151,115.138,115.146,188699998.0
2006-06-22 10:10:00,115.152,115.17,115.151,115.17,225600000.0
2006-06-22 10:11:00,115.186,115.186,115.138,115.138,241699997.0
2006-06-22 10:12:00,115.131,115.148,115.129,115.141,312199997.0
2006-06-22 10:13:00,115.13,115.142,115.116,115.116,202799998.0
2006-06-22 10:14:00,115.105,115.115,115.094,115.099,324799996.0
2006-06-22 10:15:00,115.099,115.102,115.086,115.096,367000006.0
2006-06-22 10:16:00,115.107,115.121,115.107,115.12,310799996.0
2006-06-22 10:17:00,115.124,115.141,115.124,115.129,187000000.0
2006-06-22 10:18:00,115.121,115.121,115.097,115.108,262700001.0
2006-06-22 10:19:00,115.103,115.112,115.102,115.102,323299994.0
2006-06-22 10:20:00,115.111,115.115,115.105,115.108,262599999.0
2006-06-22 10:21:00,115.103,115.103,115.088,115.088,339899997.0
2006-06-22 10:22:00,115.092,115.11,115.092,115.103,377700001.0
2006-06-22 10:23:00,115.089,115.094,115.069,115.078,384100009.0
2006-06-22 10:24:00,115.083,115.088,115.079,115.081,163299999.0
2006-06-22 10:25:00,115.083,115.1,115.082,115.084,154799999.0
2006-06-22 10:26:00,115.077,115.082,115.064,115.071,352300006.0
2006-06-22 10:27:00,115.062,115.076,115.062,115.076,119500001.0
2006-06-22 10:28:00,115.08,115.08,115.065,115.075,134599997.0
2006-06-22 10:29:00,115.07,115.075,115.063,115.065,360100007.0
2006-06-22 10:30:00,115.066,115.066,115.045,115.051,149799999.0
2006-06-22 10:31:00,115.055,115.055,115.039,115.045,269300000.0
2006-06-22 10:32:00,115.043,115.046,115.033,115.033,320899997.0
2006-06-22 10:33:00,115.023,115.029,115.009,115.009,282099989.0
2006-06-22 10:34:00,115.013,115.022,115.013,115.015,241799992.0
2006-06-22 10:35:00,115.021,115.063,115.021,115.063,162600005.0
2006-06-22 10:36:00,115.065,115.065,115.055,115.055,141999997.0
2006-06-22 10:37:00,115.058,115.058,115.049,115.054,160400004.0
2006-06-22 10:38:00,115.067,115.082,115.067,115.078,265499998.0
2006-06-22 10:39:00,115.09,115.102,115.082,115.102,192600002.0
2006-06-22 10:40:00,115.103,115.103,115.097,115.097,81799999.0
2006-06-22 10:41:00,115.093,115.1,115.093,115.098,213400002.0
2006-06-22 10:42:00,115.098,115.098,115.085,115.091,116299999.0
2006-06-22 10:43:00,115.09,115.098,115.09,115.095,178900003.0
2006-06-22 10:44:00,115.1,115.121,115.1,115.109,426499996.0
2006-06-22 10:45:00,115.117,115.134,115.117,115.133,222900001.0
2006-06-22 10:46:00,115.138,115.145,115.137,115.137,141899999.0
2006-06-22 10:47:00,115.135,115.139,115.125,115.127,205000000.0
2006-06-22 10:48:00,115.131,115.137,115.126,115.126,139000001.0
2006-06-22 10:49:00,115.125,115.142,115.123,115.142,208099998.0
2006-06-22 10:50:00,115.138,115.138,115.124,115.125,179700000.0
2006-06-22 10:51:00,115.124,115.124,115.114,115.118,275499996.0
2006-06-22 10:52:00,115.118,115.121,115.11,115.11,317300011.0
2006-06-22 10:53:00,115.106,115.11,115.099,115.102,105400000.0
2006-06-22 10:54:00,115.105,115.121,115.105,115.121,197700001.0
2006-06-22 10:55:00,115.123,115.138,115.123,115.123,264900000.0
2006-06-22 10:56:00,115.126,115.138,115.125,115.137,236099998.0
2006-06-22 10:57:00,115.134,115.137,115.131,115.132,229600002.0
2006-06-22 10:58:00,115.133,115.133,115.124,115.128,274200004.0
2006-06-22 10:59:00,115.142,115.143,115.125,115.125,131400003.0
2006-06-22 11:00:00,115.135,115.143,115.135,115.135,210999998.0
2006-06-22 11:01:00,115.128,115.134,115.116,115.116,224499999.0
2006-06-22 11:02:00,115.109,115.109,115.097,115.101,280199999.0
2006-06-22 11:03:00,115.102,115.108,115.102,115.108,212500003.0
2006-06-22 11:04:00,115.117,115.117,115.097,115.103,325100000.0
2006-06-22 11:05:00,115.104,115.119,115.104,115.112,285300003.0
2006-06-22 11:06:00,115.118,115.118,115.109,115.109,244799995.0
2006-06-22 11:07:00,115.1,115.11,115.1,115.105,150800001.0
2006-06-22 11:08:00,115.105,115.11,115.102,115.11,351199991.0
2006-06-22 11:09:00,115.109,115.121,115.103,115.121,140799999.0
2006-06-22 11:10:00,115.131,115.147,115.126,115.147,67499999.0
2006-06-22 11:11:00,115.147,115.147,115.134,115.14,150900000.0
2006-06-22 11:12:00,115.142,115.15,115.137,115.144,334400000.0
2006-06-22 11:13:00,115.133,115.141,115.128,115.141,170100002.0
2006-06-22 11:14:00,115.153,115.193,115.153,115.173,245700001.0
2006-06-22 11:15:00,115.16,115.172,115.158,115.169,274499999.0
2006-06-22 11:16:00,115.174,115.184,115.171,115.171,174700003.0
2006-06-22 11:17:00,115.173,115.18,115.169,115.18,306000002.0
2006-06-22 11:18:00,115.185,115.192,115.17,115.175,232300001.0
2006-06-22 11:19:00,115.164,115.174,115.164,115.165,219500004.0
2006-06-22 11:20:00,115.174,115.183,115.173,115.178,360899999.0
2006-06-22 11:21:00,115.175,115.178,115.165,115.165,146700001.0
2006-06-22 11:22:00,115.17,115.175,115.165,115.17,263799991.0
2006-06-22 11:23:00,115.176,115.18,115.175,115.175,177300002.0
2006-06-22 11:24:00,115.17,115.198,115.17,115.186,251000001.0
2006-06-22 11:25:00,115.184,115.197,115.182,115.184,316199996.0
2006-06-22 11:26:00,115.179,115.179,115.161,115.161,251999995.0
2006-06-22 11:27:00,115.173,115.175,115.157,115.169,269999995.0
2006-06-22 11:28:00,115.175,115.185,115.175,115.175,149300002.0
2006-06-22 11:29:00,115.183,115.19,115.178,115.178,111300002.0
2006-06-22 11:30:00,115.182,115.187,115.174,115.178,205000001.0
2006-06-22 11:31:00,115.177,115.177,115.168,115.174,113500002.0
2006-06-22 11:32:00,115.175,115.181,115.167,115.175,177600002.0
2006-06-22 11:33:00,115.181,115.181,115.167,115.172,222800004.0
2006-06-22 11:34:00,115.173,115.174,115.166,115.168,98600001.0
2006-06-22 11:35:00,115.164,115.173,115.157,115.173,155999996.0
2006-06-22 11:36:00,115.173,115.192,115.173,115.185,445999996.0
2006-06-22 11:37:00,115.186,115.188,115.17,115.188,206700000.0
2006-06-22 11:38:00,115.192,115.193,115.188,115.188,88899998.0
2006-06-22 11:39:00,115.193,115.194,115.19,115.193,219900002.0
2006-06-22 11:40:00,115.18,115.188,115.178,115.188,148599998.0
2006-06-22 11:41:00,115.186,115.187,115.174,115.187,240200000.0
2006-06-22 11:42:00,115.193,115.196,115.187,115.192,248600001.0
2006-06-22 11:43:00,115.196,115.198,115.177,115.177,154100002.0
2006-06-22 11:44:00,115.186,115.189,115.178,115.178,168099996.0
2006-06-22 11:45:00,115.184,115.194,115.183,115.192,312900006.0
2006-06-22 11:46:00,115.19,115.192,115.176,115.178,219299998.0
2006-06-22 11:47:00,115.17,115.175,115.162,115.168,137000001.0
2006-06-22 11:48:00,115.172,115.178,115.166,115.171,129600002.0
2006-06-22 11:49:00,115.174,115.179,115.169,115.169,226000002.0
2006-06-22 11:50:00,115.164,115.17,115.158,115.165,157099999.0
2006-06-22 11:51:00,115.154,115.162,115.139,115.141,233999996.0
2006-06-22 11:52:00,115.148,115.167,115.148,115.167,216199996.0
2006-06-22 11:53:00,115.164,115.168,115.142,115.142,523199999.0
2006-06-22 11:54:00,115.142,115.145,115.135,115.145,263600002.0
2006-06-22 11:55:00,115.146,115.17,115.146,115.17,340000005.0
2006-06-22 11:56:00,115.169,115.169,115.154,115.155,369600002.0
2006-06-22 11:57:00,115.153,115.157,115.15,115.153,246899997.0
2006-06-22 11:58:00,115.156,115.164,115.152,115.161,118900000.0
2006-06-22 11:59:00,115.163,115.17,115.157,115.165,286999999.0
2006-06-22 12:00:00,115.172,115.189,115.172,115.183,120299999.0
2006-06-22 12:01:00,115.195,115.205,115.195,115.197,146299998.0
2006-06-22 12:02:00,115.2,115.201,115.163,115.164,277500003.0
2006-06-22 12:03:00,115.17,115.17,115.162,115.162,229699997.0
2006-06-22 12:04:00,115.171,115.171,115.157,115.157,202500003.0
2006-06-22 12:05:00,115.159,115.168,115.156,115.168,249999996.0
2006-06-22 12:06:00,115.164,115.176,115.163,115.166,281399999.0
2006-06-22 12:07:00,115.171,115.172,115.164,115.169,193699999.0
2006-06-22 12:08:00,115.17,115.17,115.164,115.168,194999998.0
2006-06-22 12:09:00,115.17,115.198,115.16,115.195,363700002.0
2006-06-22 12:10:00,115.207,115.215,115.207,115.215,110299998.0
2006-06-22 12:11:00,115.223,115.223,115.21,115.21,287200001.0
2006-06-22 12:12:00,115.22,115.222,115.212,115.22,246400003.0
2006-06-22 12:13:00,115.22,115.223,115.21,115.223,171099997.0
2006-06-22 12:14:00,115.225,115.225,115.215,115.218,298800005.0
2006-06-22 12:15:00,115.265,115.378,115.265,115.375,224600001.0
2006-06-22 12:16:00,115.365,115.366,115.347,115.357,363000001.0
2006-06-22 12:17:00,115.362,115.37,115.351,115.352,205800000.0
2006-06-22 12:18:00,115.352,115.352,115.321,115.336,392800010.0
2006-06-22 12:19:00,115.334,115.369,115.334,115.367,295300000.0
2006-06-22 12:20:00,115.366,115.379,115.36,115.374,233200001.0
2006-06-22 12:21:00,115.377,115.382,115.376,115.38,193599997.0
2006-06-22 12:22:00,115.379,115.382,115.374,115.377,160700004.0
2006-06-22 12:23:00,115.369,115.372,115.352,115.352,345000000.0
2006-06-22 12:24:00,115.361,115.365,115.337,115.337,432000003.0
2006-06-22 12:25:00,115.339,115.353,115.328,115.352,288799998.0
2006-06-22 12:26:00,115.357,115.368,115.356,115.368,25000000.0
2006-06-22 12:27:00,115.37,115.37,115.36,115.367,244300002.0
2006-06-22 12:28:00,115.382,115.417,115.382,115.417,395400002.0
2006-06-22 12:29:00,115.43,115.451,115.426,115.451,196100002.0
2006-06-22 12:30:00,115.459,115.462,115.448,115.457,129799998.0
2006-06-22 12:31:00,115.461,115.539,115.461,115.535,283900001.0
2006-06-22 12:32:00,115.528,115.532,115.508,115.508,202699999.0
2006-06-22 12:33:00,115.506,115.506,115.482,115.484,133999999.0
2006-06-22 12:34:00,115.487,115.506,115.487,115.499,335900006.0
2006-06-22 12:35:00,115.495,115.499,115.488,115.496,293700006.0
2006-06-22 12:36:00,115.503,115.52,115.499,115.52,262400001.0
2006-06-22 12:37:00,115.518,115.53,115.516,115.527,100800001.0
2006-06-22 12:38:00,115.52,115.524,115.504,115.504,247500003.0
2006-06-22 12:39:00,115.504,115.507,115.482,115.485,208299994.0
2006-06-22 12:40:00,115.477,115.479,115.474,115.478,82299999.0
2006-06-22 12:41:00,115.482,115.496,115.482,115.495,166099999.0
2006-06-22 12:42:00,115.496,115.496,115.46,115.46,140499997.0
2006-06-22 12:43:00,115.466,115.468,115.461,115.461,171400002.0
2006-06-22 12:44:00,115.462,115.48,115.462,115.47,237999998.0
2006-06-22 12:45:00,115.484,115.484,115.472,115.476,335100000.0
2006-06-22 12:46:00,115.488,115.506,115.488,115.503,349999995.0
2006-06-22 12:47:00,115.507,115.566,115.494,115.562,263700006.0
2006-06-22 12:48:00,115.572,115.644,115.572,115.631,265299998.0
2006-06-22 12:49:00,115.634,115.639,115.616,115.638,271800000.0
2006-06-22 12:50:00,115.633,115.652,115.633,115.641,152799998.0
2006-06-22 12:51:00,115.647,115.653,115.643,115.653,317600004.0
2006-06-22 12:52:00,115.669,115.693,115.669,115.686,140800001.0
2006-06-22 12:53:00,115.678,115.692,115.676,115.683,308900000.0
2006-06-22 12:54:00,115.669,115.686,115.663,115.669,431799998.0
2006-06-22 12:55:00,115.661,115.661,115.654,115.654,112099997.0
2006-06-22 12:56:00,115.647,115.652,115.612,115.612,194099998.0
2006-06-22 12:57:00,115.605,115.605,115.587,115.587,290199996.0
2006-06-22 12:58:00,115.59,115.6,115.585,115.595,384700000.0
2006-06-22 12:59:00,115.598,115.608,115.592,115.608,280600002.0
2006-06-22 13:00:00,115.597,115.597,115.561,115.573,223300008.0
2006-06-22 13:01:00,115.556,115.566,115.541,115.55,294100007.0
2006-06-22 13:02:00,115.554,115.554,115.551,115.551,120600003.0
2006-06-22 13:03:00,115.549,115.549,115.525,115.53,185399997.0
2006-06-22 13:04:00,115.526,115.549,115.526,115.542,285899994.0
2006-06-22 13:05:00,115.535,115.548,115.528,115.529,320000005.0
2006-06-22 13:06:00,115.526,115.535,115.526,115.53,299400002.0
2006-06-22 13:07:00,115.532,115.532,115.497,115.514,227799997.0
2006-06-22 13:08:00,115.512,115.512,115.501,115.501,167600001.0
2006-06-22 13:09:00,115.503,115.51,115.494,115.502,185400005.0
2006-06-22 13:10:00,115.504,115.508,115.504,115.506,223500006.0
2006-06-22 13:11:00,115.5,115.508,115.497,115.508,215500001.0
2006-06-22 13:12:00,115.5,115.507,115.497,115.497,163100003.0
2006-06-22 13:13:00,115.497,115.497,115.487,115.487,215100002.0
2006-06-22 13:14:00,115.489,115.513,115.489,115.513,158700004.0
2006-06-22 13:15:00,115.521,115.527,115.502,115.502,179800002.0
2006-06-22 13:16:00,115.496,115.523,115.496,115.518,225099996.0
2006-06-22 13:17:00,115.525,115.537,115.525,115.527,283799998.0
2006-06-22 13:18:00,115.53,115.53,115.523,115.528,291500003.0
2006-06-22 13:19:00,115.519,115.519,115.504,115.504,121800000.0
2006-06-22 13:20:00,115.505,115.515,115.502,115.502,378200001.0
2006-06-22 13:21:00,115.508,115.508,115.494,115.5,172899998.0
2006-06-22 13:22:00,115.506,115.534,115.506,115.531,302399997.0
2006-06-22 13:23:00,115.53,115.536,115.521,115.528,313600001.0
2006-06-22 13:24:00,115.525,115.529,115.516,115.522,301199994.0
2006-06-22 13:25:00,115.523,115.535,115.523,115.535,209899995.0
2006-06-22 13:26:00,115.526,115.527,115.523,115.524,218899999.0
2006-06-22 13:27:00,115.526,115.53,115.512,115.512,129600001.0
2006-06-22 13:28:00,115.505,115.534,115.503,115.534,143500003.0
2006-06-22 13:29:00,115.53,115.53,115.497,115.505,262400004.0
2006-06-22 13:30:00,115.508,115.513,115.503,115.513,424500004.0
2006-06-22 13:31:00,115.51,115.51,115.494,115.504,222900004.0
2006-06-22 13:32:00,115.508,115.51,115.5,115.51,288499996.0
2006-06-22 13:33:00,115.52,115.52,115.51,115.513,427899998.0
2006-06-22 13:34:00,115.51,115.52,115.51,115.52,179299995.0
2006-06-22 13:35:00,115.515,115.515,115.503,115.505,243499994.0
2006-06-22 13:36:00,115.505,115.511,115.493,115.508,338500000.0
2006-06-22 13:37:00,115.519,115.528,115.517,115.525,83600001.0
2006-06-22 13:38:00,115.514,115.514,115.501,115.503,155700000.0
2006-06-22 13:39:00,115.507,115.507,115.5,115.506,98100002.0
2006-06-22 13:40:00,115.51,115.515,115.507,115.512,392199995.0
2006-06-22 13:41:00,115.505,115.508,115.494,115.5,326000000.0
2006-06-22 13:42:00,115.506,115.508,115.499,115.502,95000001.0
2006-06-22 13:43:00,115.506,115.508,115.5,115.503,202599998.0
2006-06-22 13:44:00,115.5,115.5,115.495,115.495,376300004.0
2006-06-22 13:45:00,115.495,115.502,115.493,115.502,185199999.0
2006-06-22 13:46:00,115.505,115.519,115.505,115.516,247199996.0
2006-06-22 13:47:00,115.52,115.52,115.496,115.501,357099998.0
2006-06-22 13:48:00,115.503,115.508,115.495,115.495,288000003.0
2006-06-22 13:49:00,115.495,115.5,115.486,115.494,244999997.0
2006-06-22 13:50:00,115.503,115.513,115.501,115.502,311200002.0
2006-06-22 13:51:00,115.502,115.515,115.502,115.515,254400003.0
2006-06-22 13:52:00,115.511,115.53,115.511,115.53,281600002.0
2006-06-22 13:53:00,115.539,115.564,115.539,115.555,227600002.0
2006-06-22 13:54:00,115.559,115.566,115.55,115.55,359899997.0
2006-06-22 13:55:00,115.556,115.556,115.536,115.544,177800002.0
2006-06-22 13:56:00,115.546,115.546,115.534,115.537,371500001.0
2006-06-22 13:57:00,115.547,115.561,115.545,115.557,187299998.0
2006-06-22 13:58:00,115.562,115.562,115.554,115.554,232899997.0
2006-06-22 13:59:00,115.546,115.546,115.533,115.538,308599999.0
2006-06-22 14:00:00,115.545,115.553,115.543,115.55,342500000.0
2006-06-22 14:01:00,115.546,115.551,115.538,115.549,306800003.0
2006-06-22 14:02:00,115.558,115.56,115.555,115.555,354200008.0
2006-06-22 14:03:00,115.559,115.572,115.559,115.564,185700003.0
2006-06-22 14:04:00,115.575,115.6,115.575,115.6,176799998.0
2006-06-22 14:05:00,115.604,115.622,115.599,115.62,165700002.0
2006-06-22 14:06:00,115.626,115.626,115.614,115.62,226499999.0
2006-06-22 14:07:00,115.634,115.665,115.634,115.648,83800001.0
2006-06-22 14:08:00,115.65,115.667,115.65,115.657,235100003.0
2006-06-22 14:09:00,115.645,115.647,115.637,115.637,119900003.0
2006-06-22 14:10:00,115.637,115.637,115.633,115.633,80500004.0
2006-06-22 14:11:00,115.633,115.635,115.629,115.634,125700000.0
2006-06-22 14:12:00,115.628,115.634,115.628,115.631,134000000.0
2006-06-22 14:13:00,115.629,115.634,115.618,115.618,328400004.0
2006-06-22 14:14:00,115.616,115.616,115.593,115.593,248200001.0
2006-06-22 14:15:00,115.599,115.619,115.595,115.595,460900000.0
2006-06-22 14:16:00,115.592,115.607,115.592,115.599,249799999.0
2006-06-22 14:17:00,115.59,115.595,115.588,115.589,331200004.0
2006-06-22 14:18:00,115.577,115.581,115.547,115.556,195600001.0
2006-06-22 14:19:00,115.563,115.598,115.557,115.595,273700003.0
2006-06-22 14:20:00,115.599,115.641,115.599,115.641,140600003.0
2006-06-22 14:21:00,115.65,115.65,115.64,115.64,39700000.0
2006-06-22 14:22:00,115.63,115.63,115.604,115.606,91500001.0
2006-06-22 14:23:00,115.608,115.613,115.601,115.61,292399994.0
2006-06-22 14:24:00,115.618,115.621,115.607,115.607,230000002.0
2006-06-22 14:25:00,115.612,115.622,115.608,115.608,218400000.0
2006-06-22 14:26:00,115.611,115.618,115.608,115.608,327199996.0
2006-06-22 14:27:00,115.608,115.628,115.608,115.625,312299997.0
2006-06-22 14:28:00,115.625,115.631,115.623,115.63,369099997.0
2006-06-22 14:29:00,115.631,115.631,115.584,115.59,72500000.0
2006-06-22 14:30:00,115.584,115.623,115.584,115.616,383199996.0
2006-06-22 14:31:00,115.608,115.611,115.591,115.611,155899998.0
2006-06-22 14:32:00,115.622,115.638,115.622,115.634,250600006.0
2006-06-22 14:33:00,115.622,115.636,115.622,115.636,136599999.0
2006-06-22 14:34:00,115.643,115.643,115.63,115.63,210600000.0
2006-06-22 14:35:00,115.617,115.628,115.608,115.618,261000003.0
2006-06-22 14:36:00,115.605,115.607,115.599,115.602,130399996.0
2006-06-22 14:37:00,115.593,115.593,115.58,115.583,116200000.0
2006-06-22 14:38:00,115.574,115.59,115.574,115.585,189899996.0
2006-06-22 14:39:00,115.573,115.584,115.558,115.582,155900000.0
2006-06-22 14:40:00,115.587,115.597,115.587,115.597,130199996.0
2006-06-22 14:41:00,115.587,115.587,115.566,115.574,101400003.0
2006-06-22 14:42:00,115.564,115.581,115.549,115.573,365600002.0
2006-06-22 14:43:00,115.571,115.571,115.56,115.56,229800000.0
2006-06-22 14:44:00,115.567,115.572,115.563,115.571,233700001.0
2006-06-22 14:45:00,115.581,115.603,115.581,115.599,185699998.0
2006-06-22 14:46:00,115.61,115.612,115.603,115.603,301299994.0
2006-06-22 14:47:00,115.59,115.595,115.586,115.592,295400003.0
2006-06-22 14:48:00,115.6,115.6,115.593,115.6,101300002.0
2006-06-22 14:49:00,115.596,115.596,115.587,115.592,259599998.0
2006-06-22 14:50:00,115.577,115.606,115.577,115.603,239699996.0
2006-06-22 14:51:00,115.613,115.622,115.604,115.604,77300001.0
2006-06-22 14:52:00,115.605,115.608,115.597,115.602,136200002.0
2006-06-22 14:53:00,115.604,115.637,115.604,115.637,354700003.0
2006-06-22 14:54:00,115.639,115.666,115.637,115.666,114100002.0
2006-06-22 14:55:00,115.671,115.676,115.656,115.662,235200002.0
2006-06-22 14:56:00,115.653,115.653,115.633,115.646,229100003.0
2006-06-22 14:57:00,115.653,115.667,115.649,115.667,161900004.0
2006-06-22 14:58:00,115.668,115.668,115.653,115.662,304900000.0
2006-06-22 14:59:00,115.675,115.675,115.671,115.672,118600001.0
2006-06-22 15:00:00,115.669,115.678,115.667,115.669,193399998.0
2006-06-22 15:01:00,115.668,115.668,115.652,115.662,215699996.0
2006-06-22 15:02:00,115.663,115.664,115.658,115.663,159199997.0
2006-06-22 15:03:00,115.673,115.678,115.671,115.673,164399998.0
2006-06-22 15:04:00,115.684,115.712,115.684,115.699,174999998.0
2006-06-22 15:05:00,115.705,115.712,115.684,115.707,327100000.0
2006-06-22 15:06:00,115.692,115.692,115.67,115.672,98899998.0
2006-06-22 15:07:00,115.655,115.721,115.655,115.721,113399999.0
2006-06-22 15:08:00,115.727,115.735,115.719,115.735,239899999.0
2006-06-22 15:09:00,115.731,115.731,115.716,115.716,118200001.0
2006-06-22 15:10:00,115.711,115.715,115.701,115.71,261400002.0
2006-06-22 15:11:00,115.712,115.717,115.708,115.708,295000005.0
2006-06-22 15:12:00,115.713,115.724,115.71,115.724,93400002.0
2006-06-22 15:13:00,115.731,115.731,115.678,115.678,283900004.0
2006-06-22 15:14:00,115.661,115.669,115.645,115.669,156300003.0
2006-06-22 15:15:00,115.677,115.677,115.664,115.673,434900001.0
2006-06-22 15:16:00,115.69,115.69,115.68,115.68,146000002.0
2006-06-22 15:17:00,115.684,115.701,115.684,115.7,122200000.0
2006-06-22 15:18:00,115.703,115.703,115.695,115.7,109299999.0
2006-06-22 15:19:00,115.706,115.732,115.706,115.724,276800002.0
2006-06-22 15:20:00,115.734,115.816,115.734,115.815,285200006.0
2006-06-22 15:21:00,115.811,115.818,115.801,115.801,302000002.0
2006-06-22 15:22:00,115.801,115.817,115.801,115.808,122000000.0
2006-06-22 15:23:00,115.805,115.814,115.795,115.81,192500002.0
2006-06-22 15:24:00,115.816,115.824,115.813,115.815,322800003.0
2006-06-22 15:25:00,115.818,115.83,115.818,115.829,132999999.0
2006-06-22 15:26:00,115.827,115.85,115.821,115.85,308499996.0
2006-06-22 15:27:00,115.856,115.856,115.842,115.852,308800001.0
2006-06-22 15:28:00,115.851,115.855,115.842,115.852,211600000.0
2006-06-22 15:29:00,115.846,115.858,115.838,115.852,89600000.0
2006-06-22 15:30:00,115.871,115.907,115.871,115.9,225300000.0
2006-06-22 15:31:00,115.908,115.908,115.886,115.886,283199992.0
2006-06-22 15:32:00,115.874,115.894,115.874,115.894,323499998.0
2006-06-22 15:33:00,115.89,115.891,115.882,115.884,149800000.0
2006-06-22 15:34:00,115.881,115.881,115.846,115.855,295000004.0
2006-06-22 15:35:00,115.862,115.877,115.862,115.873,164000001.0
2006-06-22 15:36:00,115.87,115.87,115.854,115.863,294500001.0
2006-06-22 15:37:00,115.86,115.865,115.822,115.822,239399996.0
2006-06-22 15:38:00,115.821,115.824,115.804,115.806,244700001.0
2006-06-22 15:39:00,115.785,115.808,115.785,115.798,210399999.0
2006-06-22 15:40:00,115.801,115.827,115.801,115.827,167300002.0
2006-06-22 15:41:00,115.828,115.853,115.828,115.839,221400002.0
2006-06-22 15:42:00,115.83,115.832,115.815,115.815,194900001.0
2006-06-22 15:43:00,115.818,115.828,115.813,115.828,257199996.0
2006-06-22 15:44:00,115.826,115.834,115.826,115.828,165000000.0
2006-06-22 15:45:00,115.83,115.83,115.817,115.822,130799996.0
2006-06-22 15:46:00,115.832,115.864,115.832,115.839,423599997.0
2006-06-22 15:47:00,115.838,115.846,115.829,115.829,369500001.0
2006-06-22 15:48:00,115.834,115.834,115.815,115.816,262599999.0
2006-06-22 15:49:00,115.811,115.835,115.811,115.835,174500002.0
2006-06-22 15:50:00,115.842,115.842,115.828,115.838,282999998.0
2006-06-22 15:51:00,115.838,115.844,115.828,115.84,111400001.0
2006-06-22 15:52:00,115.822,115.824,115.811,115.824,265900003.0
2006-06-22 15:53:00,115.831,115.833,115.819,115.823,176100002.0
2006-06-22 15:54:00,115.837,115.843,115.837,115.84,189199997.0
2006-06-22 15:55:00,115.833,115.838,115.828,115.835,92099998.0
2006-06-22 15:56:00,115.83,115.83,115.816,115.825,242600003.0
2006-06-22 15:57:00,115.822,115.831,115.822,115.831,225799997.0
2006-06-22 15:58:00,115.831,115.837,115.825,115.83,446300001.0
2006-06-22 15:59:00,115.818,115.821,115.801,115.801,340600002.0
2006-06-22 16:00:00,115.804,115.844,115.8,115.844,344399998.0
2006-06-22 16:01:00,115.848,115.857,115.843,115.845,241899996.0
2006-06-22 16:02:00,115.835,115.84,115.832,115.832,197500003.0
2006-06-22 16:03:00,115.837,115.849,115.835,115.841,253499997.0
2006-06-22 16:04:00,115.825,115.843,115.825,115.832,336600001.0
2006-06-22 16:05:00,115.83,115.831,115.798,115.806,182299999.0
2006-06-22 16:06:00,115.808,115.821,115.803,115.814,276299999.0
2006-06-22 16:07:00,115.808,115.816,115.784,115.798,329600001.0
2006-06-22 16:08:00,115.813,115.829,115.788,115.793,266900000.0
2006-06-22 16:09:00,115.8,115.804,115.793,115.796,164400001.0
2006-06-22 16:10:00,115.797,115.797,115.783,115.787,293599997.0
2006-06-22 16:11:00,115.806,115.82,115.806,115.82,238900004.0
2006-06-22 16:12:00,115.822,115.822,115.81,115.818,338800000.0
2006-06-22 16:13:00,115.825,115.86,115.825,115.838,302999999.0
2006-06-22 16:14:00,115.835,115.835,115.818,115.821,305999997.0
2006-06-22 16:15:00,115.819,115.837,115.819,115.837,100000000.0
2006-06-22 16:16:00,115.835,115.839,115.828,115.838,361600004.0
2006-06-22 16:17:00,115.844,115.858,115.844,115.852,167599998.0
2006-06-22 16:18:00,115.85,115.86,115.836,115.86,217900001.0
2006-06-22 16:19:00,115.869,115.869,115.856,115.856,221700002.0
2006-06-22 16:20:00,115.865,115.88,115.858,115.875,285300003.0
2006-06-22 16:21:00,115.876,115.886,115.87,115.875,190100002.0
2006-06-22 16:22:00,115.879,115.891,115.879,115.888,337399991.0
2006-06-22 16:23:00,115.875,115.887,115.869,115.882,195099998.0
2006-06-22 16:24:00,115.885,115.9,115.885,115.888,131800002.0
2006-06-22 16:25:00,115.887,115.887,115.874,115.88,201000005.0
2006-06-22 16:26:00,115.873,115.878,115.862,115.867,194600001.0
2006-06-22 16:27:00,115.868,115.873,115.865,115.869,458600006.0
2006-06-22 16:28:00,115.861,115.869,115.846,115.856,277500004.0
2006-06-22 16:29:00,115.853,115.864,115.839,115.839,244400002.0
2006-06-22 16:30:00,115.834,115.855,115.83,115.855,252400004.0
2006-06-22 16:31:00,115.861,115.865,115.86,115.862,234499997.0
2006-06-22 16:32:00,115.857,115.872,115.857,115.863,390399998.0
2006-06-22 16:33:00,115.867,115.898,115.867,115.898,113500001.0
2006-06-22 16:34:00,115.898,115.902,115.881,115.881,172099998.0
2006-06-22 16:35:00,115.88,115.88,115.873,115.875,242499996.0
2006-06-22 16:36:00,115.877,115.887,115.876,115.883,362300005.0
2006-06-22 16:37:00,115.883,115.889,115.883,115.887,240400004.0
2006-06-22 16:38:00,115.892,115.892,115.873,115.874,227699994.0
2006-06-22 16:39:00,115.873,115.881,115.867,115.868,317099998.0
2006-06-22 16:40:00,115.861,115.863,115.854,115.862,252999999.0
2006-06-22 16:41:00,115.868,115.868,115.855,115.861,190700000.0
2006-06-22 16:42:00,115.865,115.866,115.855,115.857,303700001.0
2006-06-22 16:43:00,115.852,115.853,115.822,115.822,159000006.0
2006-06-22 16:44:00,115.815,115.827,115.815,115.827,96499999.0
2006-06-22 16:45:00,115.826,115.826,115.807,115.817,292600003.0
2006-06-22 16:46:00,115.809,115.809,115.791,115.799,166699999.0
2006-06-22 16:47:00,115.802,115.813,115.795,115.795,229300001.0
2006-06-22 16:48:00,115.797,115.809,115.796,115.809,57500000.0
2006-06-22 16:49:00,115.809,115.821,115.809,115.817,113400003.0
2006-06-22 16:50:00,115.818,115.83,115.815,115.815,187800000.0
2006-06-22 16:51:00,115.82,115.82,115.806,115.82,228000003.0
2006-06-22 16:52:00,115.816,115.821,115.799,115.799,99300001.0
2006-06-22 16:53:00,115.789,115.799,115.784,115.784,122700000.0
2006-06-22 16:54:00,115.79,115.809,115.79,115.794,222400000.0
2006-06-22 16:55:00,115.79,115.814,115.79,115.814,124600003.0
2006-06-22 16:56:00,115.815,115.817,115.804,115.804,107800001.0
2006-06-22 16:57:00,115.802,115.809,115.8,115.808,226300001.0
2006-06-22 16:58:00,115.812,115.813,115.794,115.794,544800011.0
2006-06-22 16:59:00,115.786,115.786,115.751,115.772,327299994.0
2006-06-22 17:00:00,115.775,115.775,115.753,115.755,271399996.0
2006-06-22 17:01:00,115.752,115.757,115.747,115.753,380300003.0
2006-06-22 17:02:00,115.764,115.768,115.753,115.757,367200002.0
2006-06-22 17:03:00,115.754,115.776,115.753,115.771,132200003.0
2006-06-22 17:04:00,115.787,115.79,115.783,115.783,277899997.0
2006-06-22 17:05:00,115.788,115.8,115.788,115.792,167699997.0
2006-06-22 17:06:00,115.818,115.824,115.806,115.814,213699997.0
2006-06-22 17:07:00,115.82,115.838,115.82,115.838,156600003.0
2006-06-22 17:08:00,115.832,115.832,115.824,115.825,149699998.0
2006-06-22 17:09:00,115.823,115.825,115.785,115.785,220399998.0
2006-06-22 17:10:00,115.781,115.794,115.776,115.794,368100009.0
2006-06-22 17:11:00,115.792,115.808,115.79,115.808,182999999.0
2006-06-22 17:12:00,115.81,115.818,115.795,115.818,314600000.0
2006-06-22 17:13:00,115.834,115.855,115.826,115.826,385000001.0
2006-06-22 17:14:00,115.821,115.826,115.821,115.823,132200003.0
2006-06-22 17:15:00,115.812,115.814,115.802,115.814,58100001.0
2006-06-22 17:16:00,115.813,115.818,115.813,115.815,220200002.0
2006-06-22 17:17:00,115.817,115.828,115.817,115.828,218100001.0
2006-06-22 17:18:00,115.829,115.833,115.823,115.829,207499997.0
2006-06-22 17:19:00,115.825,115.841,115.815,115.829,281200001.0
2006-06-22 17:20:00,115.83,115.857,115.83,115.85,239300002.0
2006-06-22 17:21:00,115.848,115.848,115.822,115.822,202100003.0
2006-06-22 17:22:00,115.833,115.836,115.825,115.836,122999996.0
2006-06-22 17:23:00,115.835,115.847,115.835,115.839,305900000.0
2006-06-22 17:24:00,115.847,115.862,115.847,115.858,194499999.0
2006-06-22 17:25:00,115.86,115.863,115.854,115.863,230500000.0
2006-06-22 17:26:00,115.86,115.877,115.858,115.877,185299995.0
2006-06-22 17:27:00,115.876,115.877,115.867,115.87,241499999.0
2006-06-22 17:28:00,115.881,115.887,115.881,115.887,286800002.0
2006-06-22 17:29:00,115.878,115.89,115.868,115.868,221100008.0
2006-06-22 17:30:00,115.869,115.869,115.839,115.839,122999999.0
2006-06-22 17:31:00,115.832,115.85,115.832,115.835,250300001.0
2006-06-22 17:32:00,115.84,115.85,115.84,115.85,264700002.0
2006-06-22 17:33:00,115.85,115.861,115.844,115.861,236199999.0
2006-06-22 17:34:00,115.872,115.881,115.865,115.879,309399997.0
2006-06-22 17:35:00,115.882,115.887,115.863,115.863,209899998.0
2006-06-22 17:36:00,115.86,115.869,115.848,115.857,234499999.0
2006-06-22 17:37:00,115.859,115.872,115.859,115.872,331800005.0
2006-06-22 17:38:00,115.87,115.871,115.86,115.864,268900000.0
2006-06-22 17:39:00,115.859,115.859,115.846,115.849,202700002.0
2006-06-22 17:40:00,115.852,115.855,115.83,115.83,324900004.0
2006-06-22 17:41:00,115.831,115.836,115.795,115.795,192300003.0
2006-06-22 17:42:00,115.794,115.851,115.794,115.851,183400001.0
2006-06-22 17:43:00,115.843,115.843,115.826,115.83,246300007.0
2006-06-22 17:44:00,115.85,115.851,115.835,115.85,267299997.0
2006-06-22 17:45:00,115.852,115.87,115.845,115.87,333200000.0
2006-06-22 17:46:00,115.873,115.877,115.866,115.869,171200002.0
2006-06-22 17:47:00,115.857,115.874,115.857,115.874,161899999.0
2006-06-22 17:48:00,115.885,115.895,115.88,115.881,207099998.0
2006-06-22 17:49:00,115.882,115.89,115.872,115.872,207700004.0
2006-06-22 17:50:00,115.873,115.88,115.873,115.875,294700001.0
2006-06-22 17:51:00,115.876,115.901,115.876,115.887,382099995.0
2006-06-22 17:52:00,115.897,115.903,115.884,115.886,323999998.0
2006-06-22 17:53:00,115.9,115.926,115.894,115.922,111600001.0
2006-06-22 17:54:00,115.932,115.942,115.932,115.937,243799999.0
2006-06-22 17:55:00,115.927,115.939,115.927,115.939,83900001.0
2006-06-22 17:56:00,115.943,115.943,115.93,115.938,116300000.0
2006-06-22 17:57:00,115.935,115.94,115.928,115.933,272900000.0
2006-06-22 17:58:00,115.927,115.933,115.927,115.933,56300001.0
2006-06-22 17:59:00,115.938,115.938,115.923,115.934,294899991.0
2006-06-22 18:00:00,115.931,115.947,115.931,115.942,128099999.0
2006-06-22 18:01:00,115.939,115.955,115.939,115.955,1983499990.0
2006-06-22 18:02:00,115.95,115.96,115.95,115.95,2027500002.0
2006-06-22 18:03:00,115.94,115.94,115.94,115.94,2027500002.0
2006-06-22 18:04:00,115.93,115.95,115.93,115.95,2027500002.0
2006-06-22 18:05:00,115.96,115.96,115.96,115.96,2027500002.0
2006-06-22 18:08:00,115.97,115.97,115.97,115.97,2027500002.0
2006-06-22 18:09:00,115.98,115.98,115.96,115.97,2027500002.0
2006-06-22 18:10:00,115.98,116.08,115.98,116.07,2027500002.0
2006-06-22 18:11:00,116.054,116.054,115.987,116.001,2027500002.0
2006-06-22 18:12:00,116.01,116.03,116.0,116.03,1783000002.0
2006-06-22 18:13:00,116.05,116.14,116.05,116.14,1783000002.0
2006-06-22 18:14:00,116.1,116.15,116.1,116.14,1783000002.0
2006-06-22 18:15:00,116.15,116.15,116.09,116.09,1783000002.0
2006-06-22 18:16:00,116.11,116.13,116.11,116.11,1783000002.0
2006-06-22 18:17:00,116.1,116.119,116.093,116.117,1783000002.0
2006-06-22 18:18:00,116.13,116.16,116.13,116.16,1950800005.0
2006-06-22 18:19:00,116.17,116.17,116.16,116.16,1950800005.0
2006-06-22 18:20:00,116.15,116.15,116.14,116.14,1950800005.0
2006-06-22 18:21:00,116.15,116.15,116.14,116.14,1950800005.0
2006-06-22 18:22:00,116.15,116.15,116.14,116.15,1950800005.0
2006-06-22 18:23:00,116.14,116.14,116.14,116.14,1950800005.0
2006-06-22 18:25:00,116.15,116.16,116.14,116.14,1950800005.0
2006-06-22 18:26:00,116.126,116.136,116.119,116.133,1950800005.0
2006-06-22 18:27:00,116.137,116.145,116.126,116.14,1945100000.0
2006-06-22 18:28:00,116.16,116.16,116.13,116.13,2063800002.0
2006-06-22 18:29:00,116.14,116.14,116.13,116.14,2063800002.0
2006-06-22 18:30:00,116.137,116.15,116.135,116.144,2063800002.0
2006-06-22 18:31:00,116.143,116.145,116.122,116.139,2125999995.0
2006-06-22 18:32:00,116.15,116.16,116.14,116.15,1512499993.0
2006-06-22 18:33:00,116.16,116.16,116.15,116.16,1512499993.0
2006-06-22 18:34:00,116.15,116.18,116.14,116.17,1512499993.0
2006-06-22 18:35:00,116.16,116.18,116.16,116.17,1512499993.0
2006-06-22 18:36:00,116.17,116.17,116.16,116.161,1512499993.0
2006-06-22 18:37:00,116.157,116.163,116.149,116.161,1560900002.0
2006-06-22 18:38:00,116.163,116.163,116.148,116.156,1523799999.0
2006-06-22 18:39:00,116.155,116.155,116.128,116.132,468400007.0
2006-06-22 18:40:00,116.132,116.136,116.129,116.132,1851999980.0
2006-06-22 18:41:00,116.135,116.149,116.134,116.141,1682100004.0
2006-06-22 18:42:00,116.145,116.17,116.145,116.163,1840800001.0
2006-06-22 18:43:00,116.168,116.193,116.168,116.171,981000006.0
2006-06-22 18:44:00,116.17,116.184,116.162,116.176,809099990.0
2006-06-22 18:45:00,116.179,116.195,116.174,116.187,1562699996.0
2006-06-22 18:46:00,116.188,116.193,116.181,116.182,1700499995.0
2006-06-22 18:47:00,116.181,116.195,116.178,116.192,557900011.0
2006-06-22 18:48:00,116.191,116.217,116.185,116.209,1093300006.0
2006-06-22 18:49:00,116.209,116.225,116.209,116.212,1360100006.0
2006-06-22 18:50:00,116.212,116.218,116.205,116.207,1995699986.0
2006-06-22 18:51:00,116.21,116.224,116.21,116.217,1540799986.0
2006-06-22 18:52:00,116.221,116.242,116.21,116.242,1982800012.0
2006-06-22 18:53:00,116.254,116.254,116.232,116.236,1753100022.0
2006-06-22 18:54:00,116.232,116.245,116.212,116.218,1630900004.0
2006-06-22 18:55:00,116.21,116.216,116.205,116.206,2093300001.0
2006-06-22 18:56:00,116.203,116.211,116.203,116.207,180599999.0
2006-06-22 18:57:00,116.214,116.244,116.214,116.235,1218900008.0
2006-06-22 18:58:00,116.236,116.236,116.216,116.216,1164899985.0
2006-06-22 18:59:00,116.217,116.238,116.217,116.23,1745500008.0
2006-06-22 19:00:00,116.225,116.226,116.213,116.213,796999991.0
2006-06-22 19:01:00,116.218,116.22,116.21,116.218,813800004.0
2006-06-22 19:02:00,116.219,116.232,116.217,116.228,802699996.0
2006-06-22 19:03:00,116.228,116.233,116.22,116.233,1612599992.0
2006-06-22 19:04:00,116.235,116.238,116.222,116.236,1091499999.0
2006-06-22 19:05:00,116.239,116.241,116.234,116.235,702200005.0
2006-06-22 19:06:00,116.233,116.237,116.223,116.237,1311200005.0
2006-06-22 19:07:00,116.24,116.25,116.24,116.25,1523699992.0
2006-06-22 19:08:00,116.239,116.253,116.238,116.243,1523699992.0
2006-06-22 19:09:00,116.237,116.248,116.233,116.247,735000010.0
2006-06-22 19:10:00,116.253,116.26,116.248,116.26,604799996.0
2006-06-22 19:11:00,116.259,116.259,116.244,116.25,758200000.0
2006-06-22 19:12:00,116.25,116.262,116.247,116.254,1139400008.0
2006-06-22 19:13:00,116.248,116.251,116.239,116.239,864199998.0
2006-06-22 19:14:00,116.239,116.259,116.238,116.239,716299994.0
2006-06-22 19:15:00,116.235,116.245,116.229,116.235,1579900007.0
2006-06-22 19:16:00,116.242,116.26,116.241,116.242,806100000.0
2006-06-22 19:17:00,116.24,116.253,116.24,116.241,950500009.0
2006-06-22 19:18:00,116.233,116.245,116.228,116.245,674500004.0
2006-06-22 19:19:00,116.245,116.247,116.231,116.244,1486700002.0
2006-06-22 19:20:00,116.247,116.259,116.247,116.25,828699996.0
2006-06-22 19:21:00,116.248,116.248,116.241,116.245,1464299993.0
2006-06-22 19:22:00,116.244,116.246,116.236,116.246,680599988.0
2006-06-22 19:23:00,116.25,116.26,116.25,116.26,1437700000.0
2006-06-22 19:24:00,116.244,116.245,116.233,116.236,1437700000.0
2006-06-22 19:25:00,116.235,116.252,116.235,116.243,1464800008.0
2006-06-22 19:26:00,116.25,116.25,116.24,116.24,1935800000.0
2006-06-22 19:27:00,116.236,116.24,116.229,116.232,1935800000.0
2006-06-22 19:28:00,116.218,116.222,116.194,116.194,974399995.0
2006-06-22 19:29:00,116.195,116.195,116.175,116.182,753000006.0
2006-06-22 19:30:00,116.173,116.173,116.136,116.147,945799999.0
2006-06-22 19:31:00,116.138,116.138,116.062,116.074,1648099994.0
2006-06-22 19:32:00,116.073,116.073,116.048,116.058,1650300000.0
2006-06-22 19:33:00,116.049,116.101,116.047,116.076,1023500000.0
2006-06-22 19:34:00,116.079,116.119,116.078,116.118,1140199998.0
2006-06-22 19:35:00,116.12,116.121,116.104,116.108,1208700006.0
2006-06-22 19:36:00,116.094,116.113,116.094,116.113,433799999.0
2006-06-22 19:37:00,116.113,116.115,116.107,116.115,224700000.0
2006-06-22 19:38:00,116.115,116.12,116.094,116.095,768999999.0
2006-06-22 19:39:00,116.098,116.142,116.098,116.14,1329799998.0
2006-06-22 19:40:00,116.144,116.156,116.144,116.149,1060400004.0
2006-06-22 19:41:00,116.15,116.157,116.147,116.152,1250900010.0
2006-06-22 19:42:00,116.147,116.174,116.147,116.174,771100003.0
2006-06-22 19:43:00,116.17,116.17,116.13,116.142,426400001.0
2006-06-22 19:44:00,116.141,116.15,116.141,116.148,842699993.0
2006-06-22 19:45:00,116.151,116.163,116.143,116.153,814699995.0
2006-06-22 19:46:00,116.147,116.148,116.136,116.144,1170499998.0
2006-06-22 19:47:00,116.147,116.166,116.147,116.16,411000002.0
2006-06-22 19:48:00,116.153,116.16,116.149,116.15,1534200008.0
2006-06-22 19:49:00,116.154,116.201,116.152,116.198,726000011.0
2006-06-22 19:50:00,116.199,116.201,116.188,116.195,717800005.0
2006-06-22 19:51:00,116.196,116.204,116.196,116.204,476600000.0
2006-06-22 19:52:00,116.202,116.202,116.185,116.185,790899997.0
2006-06-22 19:53:00,116.184,116.184,116.155,116.169,890699994.0
2006-06-22 19:54:00,116.169,116.171,116.161,116.168,1533000007.0
2006-06-22 19:55:00,116.162,116.173,116.162,116.167,587300005.0
2006-06-22 19:56:00,116.167,116.198,116.159,116.198,601599997.0
2006-06-22 19:57:00,116.199,116.201,116.185,116.185,507799998.0
2006-06-22 19:58:00,116.193,116.21,116.193,116.194,1475299995.0
2006-06-22 19:59:00,116.196,116.206,116.187,116.197,652199998.0
2006-06-22 20:00:00,116.197,116.207,116.192,116.192,292199998.0
2006-06-22 20:01:00,116.19,116.198,116.184,116.198,534999994.0
2006-06-22 20:02:00,116.197,116.212,116.197,116.212,971099998.0
2006-06-22 20:03:00,116.214,116.217,116.208,116.208,769999996.0
2006-06-22 20:04:00,116.205,116.213,116.2,116.205,952399996.0
2006-06-22 20:05:00,116.208,116.21,116.191,116.193,888200004.0
2006-06-22 20:06:00,116.186,116.2,116.184,116.199,1673099999.0
2006-06-22 20:07:00,116.195,116.2,116.192,116.2,904899995.0
2006-06-22 20:08:00,116.193,116.195,116.182,116.185,962199997.0
2006-06-22 20:09:00,116.177,116.185,116.163,116.174,908600002.0
2006-06-22 20:10:00,116.175,116.177,116.162,116.173,841600004.0
2006-06-22 20:11:00,116.175,116.184,116.172,116.176,1962299987.0
2006-06-22 20:12:00,116.17,116.18,116.17,116.17,840000003.0
2006-06-22 20:13:00,116.156,116.168,116.153,116.162,840000003.0
2006-06-22 20:14:00,116.165,116.165,116.154,116.16,1131799993.0
2006-06-22 20:15:00,116.163,116.176,116.163,116.173,1372499991.0
2006-06-22 20:16:00,116.175,116.182,116.162,116.162,1068900005.0
2006-06-22 20:17:00,116.156,116.156,116.14,116.14,626100000.0
2006-06-22 20:18:00,116.145,116.153,116.145,116.147,200200000.0
2006-06-22 20:19:00,116.146,116.147,116.139,116.141,1117799985.0
2006-06-22 20:20:00,116.135,116.14,116.131,116.136,916899995.0
2006-06-22 20:21:00,116.133,116.133,116.12,116.12,1496000011.0
2006-06-22 20:22:00,116.12,116.13,116.116,116.117,1581099995.0
2006-06-22 20:23:00,116.113,116.125,116.112,116.121,1067399998.0
2006-06-22 20:24:00,116.117,116.117,116.096,116.102,883600004.0
2006-06-22 20:25:00,116.11,116.118,116.102,116.102,875099997.0
2006-06-22 20:26:00,116.1,116.105,116.097,116.105,912299986.0
2006-06-22 20:27:00,116.103,116.103,116.095,116.103,1225599996.0
2006-06-22 20:28:00,116.12,116.15,116.12,116.14,1988999993.0
2006-06-22 20:29:00,116.13,116.14,116.09,116.09,1988999993.0
2006-06-22 20:30:00,116.06,116.1,116.05,116.09,1988999993.0
2006-06-22 20:31:00,116.08,116.08,116.067,116.073,1988999993.0
2006-06-22 20:32:00,116.071,116.078,116.063,116.067,1742600010.0
2006-06-22 20:33:00,116.065,116.076,116.063,116.065,572600003.0
2006-06-22 20:34:00,116.066,116.073,116.063,116.067,339100004.0
2006-06-22 20:35:00,116.068,116.099,116.068,116.092,579399997.0
2006-06-22 20:36:00,116.095,116.098,116.092,116.092,510200005.0
2006-06-22 20:37:00,116.094,116.107,116.094,116.103,267300000.0
2006-06-22 20:38:00,116.105,116.106,116.093,116.105,1091000001.0
2006-06-22 20:39:00,116.105,116.107,116.095,116.1,958800003.0
2006-06-22 20:40:00,116.1,116.11,116.1,116.1,1121100002.0
2006-06-22 20:41:00,116.098,116.099,116.082,116.092,1121100002.0
2006-06-22 20:42:00,116.085,116.094,116.084,116.089,1229000021.0
2006-06-22 20:43:00,116.089,116.1,116.086,116.1,1238400012.0
2006-06-22 20:44:00,116.1,116.104,116.094,116.104,1511000004.0
2006-06-22 20:45:00,116.103,116.103,116.09,116.095,1088599998.0
2006-06-22 20:46:00,116.103,116.117,116.098,116.102,1546400005.0
2006-06-22 20:47:00,116.098,116.103,116.089,116.103,2108799995.0
2006-06-22 20:48:00,116.105,116.105,116.1,116.105,1320300012.0
2006-06-22 20:49:00,116.105,116.105,116.096,116.1,1279200014.0
2006-06-22 20:50:00,116.101,116.112,116.101,116.105,1642100005.0
2006-06-22 20:51:00,116.102,116.109,116.098,116.101,533600007.0
2006-06-22 20:52:00,116.098,116.099,116.095,116.099,256000005.0
2006-06-22 20:53:00,116.101,116.104,116.097,116.104,1523800015.0
2006-06-22 20:54:00,116.105,116.111,116.104,116.111,622700008.0
2006-06-22 20:55:00,116.112,116.112,116.102,116.105,1973100004.0
2006-06-22 20:56:00,116.105,116.105,116.059,116.06,743500012.0
2006-06-22 20:57:00,116.055,116.057,116.042,116.047,1745699995.0
2006-06-22 20:58:00,116.07,116.09,116.06,116.09,1300600004.0
2006-06-22 20:59:00,116.08,116.08,116.07,116.08,1300600004.0
2006-06-22 21:00:00,116.07,116.09,116.07,116.09,1300600004.0
2006-06-22 21:01:00,116.095,116.103,116.092,116.092,1300600004.0
2006-06-22 21:02:00,116.092,116.103,116.088,116.093,736700013.0
2006-06-22 21:03:00,116.095,116.104,116.095,116.1,1050000002.0
2006-06-22 21:04:00,116.1,116.108,116.1,116.108,476800001.0
2006-06-22 21:05:00,116.113,116.132,116.113,116.132,741599996.0
2006-06-22 21:06:00,116.133,116.133,116.12,116.122,991499997.0
2006-06-22 21:07:00,116.119,116.119,116.098,116.107,1709299993.0
2006-06-22 21:08:00,116.107,116.113,116.1,116.107,780500005.0
2006-06-22 21:09:00,116.098,116.102,116.09,116.097,465899999.0
2006-06-22 21:10:00,116.092,116.092,116.075,116.077,492999998.0
2006-06-22 21:11:00,116.077,116.077,116.075,116.075,175499997.0
2006-06-22 21:12:00,116.073,116.084,116.07,116.077,392599997.0
2006-06-22 21:13:00,116.065,116.076,116.065,116.07,558999999.0
2006-06-22 21:14:00,116.07,116.07,116.051,116.06,2145400015.0
2006-06-22 21:15:00,116.061,116.07,116.057,116.06,1595600007.0
2006-06-22 21:16:00,116.053,116.066,116.053,116.054,1116399994.0
2006-06-22 21:17:00,116.05,116.057,116.039,116.045,1648699986.0
2006-06-22 21:18:00,116.052,116.057,116.048,116.048,1287699995.0
2006-06-22 21:19:00,116.045,116.053,116.045,116.053,1217099999.0
2006-06-22 21:20:00,116.054,116.054,116.044,116.05,1215499995.0
2006-06-22 21:21:00,116.053,116.065,116.051,116.062,1260500013.0
2006-06-22 21:22:00,116.067,116.077,116.065,116.076,2064999998.0
2006-06-22 21:23:00,116.078,116.08,116.072,116.08,854499998.0
2006-06-22 21:24:00,116.075,116.082,116.072,116.075,1455500003.0
2006-06-22 21:25:00,116.08,116.082,116.072,116.08,1681999997.0
2006-06-22 21:26:00,116.076,116.083,116.074,116.08,1066700006.0
2006-06-22 21:27:00,116.08,116.085,116.08,116.085,811100001.0
2006-06-22 21:28:00,116.081,116.091,116.08,116.09,407099995.0
2006-06-22 21:29:00,116.1,116.106,116.09,116.09,814599997.0
2006-06-22 21:30:00,116.091,116.104,116.091,116.1,843299992.0
2006-06-22 21:31:00,116.096,116.107,116.096,116.107,172800004.0
2006-06-22 21:32:00,116.11,116.117,116.108,116.115,703299999.0
2006-06-22 21:33:00,116.11,116.11,116.101,116.102,528799995.0
2006-06-22 21:34:00,116.102,116.106,116.099,116.1,608799994.0
2006-06-22 21:35:00,116.107,116.11,116.104,116.105,392500002.0
2006-06-22 21:36:00,116.104,116.106,116.098,116.098,622399997.0
2006-06-22 21:37:00,116.099,116.099,116.092,116.098,461299999.0
2006-06-22 21:38:00,116.099,116.099,116.089,116.089,130500001.0
2006-06-22 21:39:00,116.09,116.103,116.089,116.103,380700005.0
2006-06-22 21:40:00,116.106,116.108,116.098,116.104,727600002.0
2006-06-22 21:41:00,116.105,116.105,116.102,116.105,598800006.0
2006-06-22 21:42:00,116.105,116.113,116.1,116.113,1176400000.0
2006-06-22 21:43:00,116.108,116.115,116.1,116.109,455099998.0
2006-06-22 21:44:00,116.117,116.117,116.108,116.115,1343300003.0
2006-06-22 21:45:00,116.115,116.12,116.107,116.115,547900002.0
2006-06-22 21:46:00,116.11,116.116,116.104,116.113,873200009.0
2006-06-22 21:47:00,116.109,116.113,116.102,116.11,632400000.0
2006-06-22 21:48:00,116.113,116.123,116.107,116.107,964700007.0
2006-06-22 21:49:00,116.107,116.115,116.105,116.115,604600000.0
2006-06-22 21:50:00,116.115,116.118,116.113,116.115,293900000.0
2006-06-22 21:51:00,116.117,116.131,116.117,116.125,348699999.0
2006-06-22 21:52:00,116.122,116.122,116.115,116.119,161100001.0
2006-06-22 21:53:00,116.122,116.136,116.122,116.133,376800001.0
2006-06-22 21:54:00,116.133,116.136,116.125,116.135,944100004.0
2006-06-22 21:55:00,116.133,116.133,116.131,116.132,245500002.0
2006-06-22 21:56:00,116.135,116.135,116.127,116.133,445399999.0
2006-06-22 21:57:00,116.131,116.131,116.111,116.115,239700003.0
2006-06-22 21:58:00,116.118,116.128,116.118,116.125,79999999.0
2006-06-22 21:59:00,116.125,116.125,116.113,116.12,766499997.0
2006-06-22 22:00:00,116.12,116.125,116.117,116.12,897300003.0
2006-06-22 22:01:00,116.122,116.137,116.116,116.137,1198399998.0
2006-06-22 22:02:00,116.134,116.136,116.124,116.128,945999997.0
2006-06-22 22:03:00,116.125,116.13,116.125,116.125,203899992.0
2006-06-22 22:04:00,116.128,116.141,116.123,116.134,678199997.0
2006-06-22 22:05:00,116.13,116.13,116.123,116.129,126200003.0
2006-06-22 22:06:00,116.126,116.128,116.126,116.126,190200002.0
2006-06-22 22:07:00,116.123,116.126,116.117,116.125,428300003.0
2006-06-22 22:08:00,116.123,116.129,116.119,116.119,217499995.0
2006-06-22 22:09:00,116.128,116.128,116.116,116.116,98899999.0
2006-06-22 22:10:00,116.12,116.12,116.115,116.12,266400005.0
2006-06-22 22:11:00,116.115,116.12,116.11,116.12,430500003.0
2006-06-22 22:12:00,116.12,116.12,116.115,116.115,181400002.0
2006-06-22 22:13:00,116.117,116.124,116.116,116.123,486300002.0
2006-06-22 22:14:00,116.128,116.138,116.122,116.122,267100000.0
2006-06-22 22:15:00,116.122,116.126,116.115,116.125,311100001.0
2006-06-22 22:16:00,116.121,116.121,116.11,116.11,853800001.0
2006-06-22 22:17:00,116.119,116.13,116.119,116.122,370300000.0
2006-06-22 22:18:00,116.12,116.134,116.12,116.125,490600000.0
2006-06-22 22:19:00,116.125,116.133,116.125,116.13,415099998.0
2006-06-22 22:20:00,116.131,116.133,116.125,116.125,187700003.0
2006-06-22 22:21:00,116.125,116.125,116.113,116.121,289499993.0
2006-06-22 22:22:00,116.122,116.128,116.122,116.125,278900007.0
2006-06-22 22:23:00,116.125,116.125,116.12,116.12,135199999.0
2006-06-22 22:24:00,116.123,116.123,116.109,116.113,309100004.0
2006-06-22 22:25:00,116.121,116.125,116.116,116.125,351700000.0
2006-06-22 22:26:00,116.12,116.125,116.115,116.12,158500002.0
2006-06-22 22:27:00,116.128,116.133,116.12,116.133,1140700006.0
2006-06-22 22:28:00,116.134,116.135,116.123,116.135,307299998.0
2006-06-22 22:29:00,116.13,116.13,116.123,116.123,184999994.0
2006-06-22 22:30:00,116.13,116.13,116.127,116.128,382299995.0
2006-06-22 22:31:00,116.127,116.127,116.123,116.125,231000001.0
2006-06-22 22:32:00,116.123,116.123,116.116,116.117,279700003.0
2006-06-22 22:33:00,116.12,116.12,116.113,116.115,884900009.0
2006-06-22 22:34:00,116.111,116.133,116.111,116.119,1031700003.0
2006-06-22 22:35:00,116.122,116.124,116.113,116.119,153500000.0
2006-06-22 22:36:00,116.12,116.13,116.111,116.13,938800005.0
2006-06-22 22:37:00,116.126,116.126,116.116,116.119,376499995.0
2006-06-22 22:38:00,116.128,116.128,116.12,116.12,67600000.0
2006-06-22 22:39:00,116.12,116.126,116.12,116.122,359100000.0
2006-06-22 22:40:00,116.121,116.133,116.118,116.118,620500000.0
2006-06-22 22:41:00,116.125,116.128,116.123,116.125,175399999.0
2006-06-22 22:42:00,116.119,116.128,116.117,116.128,156300002.0
2006-06-22 22:43:00,116.127,116.13,116.114,116.114,347899993.0
2006-06-22 22:44:00,116.114,116.119,116.111,116.115,274800001.0
2006-06-22 22:45:00,116.118,116.118,116.104,116.108,350799997.0
2006-06-22 22:46:00,116.112,116.117,116.108,116.108,389799998.0
2006-06-22 22:47:00,116.12,116.123,116.11,116.112,344800006.0
2006-06-22 22:48:00,116.115,116.12,116.105,116.105,444800008.0
2006-06-22 22:49:00,116.116,116.119,116.112,116.119,273299998.0
2006-06-22 22:50:00,116.113,116.117,116.103,116.103,444000000.0
2006-06-22 22:51:00,116.117,116.131,116.117,116.119,311499997.0
2006-06-22 22:52:00,116.119,116.133,116.116,116.117,256399997.0
2006-06-22 22:53:00,116.116,116.116,116.083,116.083,363000002.0
2006-06-22 22:54:00,116.088,116.102,116.086,116.092,273500000.0
2006-06-22 22:55:00,116.09,116.095,116.087,116.087,244399993.0
2006-06-22 22:56:00,116.086,116.095,116.085,116.085,255400004.0
2006-06-22 22:57:00,116.084,116.091,116.078,116.085,534799994.0
2006-06-22 22:58:00,116.083,116.097,116.083,116.097,260400002.0
2006-06-22 22:59:00,116.085,116.09,116.075,116.08,370199997.0
2006-06-22 23:00:00,116.081,116.124,116.081,116.118,454599998.0
2006-06-22 23:01:00,116.115,116.124,116.094,116.094,436800008.0
2006-06-22 23:02:00,116.12,116.135,116.111,116.118,211099999.0
2006-06-22 23:03:00,116.127,116.143,116.127,116.131,340500004.0
2006-06-22 23:04:00,116.128,116.131,116.116,116.131,136600001.0
2006-06-22 23:05:00,116.138,116.138,116.123,116.123,311300004.0
2006-06-22 23:06:00,116.125,116.135,116.118,116.12,338400003.0
2006-06-22 23:07:00,116.12,116.131,116.103,116.103,199400003.0
2006-06-22 23:08:00,116.115,116.123,116.098,116.108,255600002.0
2006-06-22 23:09:00,116.108,116.135,116.095,116.124,211700001.0
2006-06-22 23:10:00,116.125,116.131,116.102,116.102,315600001.0
2006-06-22 23:11:00,116.122,116.15,116.121,116.136,231000003.0
2006-06-22 23:12:00,116.122,116.157,116.117,116.148,270599997.0
2006-06-22 23:13:00,116.149,116.161,116.12,116.12,129100002.0
2006-06-22 23:14:00,116.12,116.145,116.114,116.145,239099999.0
2006-06-22 23:15:00,116.152,116.152,116.132,116.143,278699999.0
2006-06-22 23:16:00,116.145,116.157,116.128,116.137,233700002.0
2006-06-22 23:17:00,116.145,116.163,116.145,116.148,247899995.0
2006-06-22 23:18:00,116.143,116.155,116.132,116.143,248799999.0
2006-06-22 23:19:00,116.133,116.162,116.133,116.161,212199997.0
2006-06-22 23:20:00,116.173,116.173,116.122,116.127,171000000.0
2006-06-22 23:21:00,116.136,116.139,116.103,116.122,231499999.0
2006-06-22 23:22:00,116.117,116.127,116.091,116.096,273899996.0
2006-06-22 23:23:00,116.102,116.148,116.096,116.141,176299996.0
2006-06-22 23:24:00,116.138,116.154,116.123,116.145,371199997.0
2006-06-22 23:25:00,116.152,116.161,116.129,116.152,115199998.0
2006-06-22 23:26:00,116.144,116.178,116.128,116.178,299200006.0
2006-06-22 23:27:00,116.155,116.163,116.144,116.158,255099999.0
2006-06-22 23:28:00,116.143,116.165,116.134,116.165,329000008.0
2006-06-22 23:29:00,116.168,116.169,116.131,116.132,429799998.0
2006-06-22 23:30:00,116.143,116.153,116.115,116.129,322699998.0
2006-06-22 23:31:00,116.115,116.118,116.095,116.11,346500002.0
2006-06-22 23:32:00,116.098,116.105,116.09,116.099,394600006.0
2006-06-22 23:33:00,116.102,116.104,116.093,116.1,136800000.0
2006-06-22 23:34:00,116.102,116.104,116.097,116.104,276200002.0
2006-06-22 23:35:00,116.103,116.125,116.103,116.12,152800003.0
2006-06-22 23:36:00,116.125,116.13,116.12,116.127,356299996.0
2006-06-22 23:37:00,116.125,116.155,116.121,116.155,371600002.0
2006-06-22 23:38:00,116.153,116.153,116.119,116.125,310199996.0
2006-06-22 23:39:00,116.122,116.122,116.111,116.111,160199996.0
2006-06-22 23:40:00,116.11,116.12,116.104,116.105,296500001.0
2006-06-22 23:41:00,116.1,116.113,116.1,116.113,50299999.0
2006-06-22 23:42:00,116.112,116.121,116.112,116.12,107400000.0
2006-06-22 23:43:00,116.112,116.124,116.112,116.116,233600003.0
2006-06-22 23:44:00,116.114,116.129,116.114,116.122,154599998.0
2006-06-22 23:45:00,116.13,116.132,116.108,116.108,190000003.0
2006-06-22 23:46:00,116.112,116.121,116.111,116.111,186800001.0
2006-06-22 23:47:00,116.102,116.106,116.102,116.106,109599997.0
2006-06-22 23:48:00,116.1,116.1,116.087,116.095,159899999.0
2006-06-22 23:49:00,116.097,116.106,116.095,116.099,223499999.0
2006-06-22 23:50:00,116.097,116.106,116.097,116.101,146800001.0
2006-06-22 23:51:00,116.1,116.112,116.1,116.101,37999999.0
2006-06-22 23:52:00,116.107,116.107,116.098,116.1,201200000.0
2006-06-22 23:53:00,116.105,116.105,116.094,116.099,409299993.0
2006-06-22 23:54:00,116.108,116.114,116.104,116.104,172699999.0
2006-06-22 23:55:00,116.102,116.106,116.098,116.103,157799999.0
2006-06-22 23:56:00,116.103,116.103,116.093,116.099,268099998.0
2006-06-22 23:57:00,116.098,116.11,116.098,116.102,365300006.0
2006-06-22 23:58:00,116.107,116.11,116.103,116.103,276099999.0
2006-06-22 23:59:00,116.114,116.123,116.114,116.117,163999999.0
2006-06-23 00:00:00,116.123,116.123,116.11,116.119,285000001.0
2006-06-23 00:01:00,116.121,116.126,116.107,116.126,255199994.0
2006-06-23 00:02:00,116.117,116.117,116.104,116.113,273300001.0
2006-06-23 00:03:00,116.115,116.115,116.11,116.11,193599998.0
2006-06-23 00:04:00,116.11,116.115,116.108,116.11,328599997.0
2006-06-23 00:05:00,116.122,116.142,116.122,116.142,224200001.0
2006-06-23 00:06:00,116.121,116.129,116.115,116.127,233100001.0
2006-06-23 00:07:00,116.126,116.13,116.119,116.125,359799995.0
2006-06-23 00:08:00,116.122,116.126,116.114,116.117,195500002.0
2006-06-23 00:09:00,116.12,116.125,116.117,116.125,398900003.0
2006-06-23 00:10:00,116.127,116.132,116.118,116.127,129400000.0
2006-06-23 00:11:00,116.122,116.125,116.115,116.12,436700004.0
2006-06-23 00:12:00,116.12,116.14,116.12,116.14,139100001.0
2006-06-23 00:13:00,116.137,116.137,116.127,116.128,286399994.0
2006-06-23 00:14:00,116.129,116.139,116.124,116.124,319999996.0
2006-06-23 00:15:00,116.125,116.125,116.118,116.125,200400002.0
2006-06-23 00:16:00,116.125,116.134,116.125,116.128,214599996.0
2006-06-23 00:17:00,116.126,116.132,116.119,116.119,178899997.0
2006-06-23 00:18:00,116.125,116.127,116.12,116.122,195399998.0
2006-06-23 00:19:00,116.12,116.123,116.105,116.105,310299997.0
2006-06-23 00:20:00,116.112,116.115,116.108,116.115,323099998.0
2006-06-23 00:21:00,116.117,116.131,116.117,116.123,337200002.0
2006-06-23 00:22:00,116.114,116.12,116.109,116.12,277399997.0
2006-06-23 00:23:00,116.125,116.125,116.12,116.12,181400001.0
2006-06-23 00:24:00,116.115,116.122,116.112,116.115,267800002.0
2006-06-23 00:25:00,116.116,116.122,116.114,116.114,75299998.0
2006-06-23 00:26:00,116.111,116.111,116.094,116.1,269900003.0
2006-06-23 00:27:00,116.1,116.1,116.09,116.09,83700002.0
2006-06-23 00:28:00,116.092,116.092,116.079,116.081,115200003.0
2006-06-23 00:29:00,116.072,116.076,116.06,116.075,158600001.0
2006-06-23 00:30:00,116.07,116.07,116.05,116.06,144899996.0
2006-06-23 00:31:00,116.062,116.071,116.06,116.068,160900002.0
2006-06-23 00:32:00,116.07,116.07,116.06,116.06,228400003.0
2006-06-23 00:33:00,116.068,116.068,116.059,116.068,150200000.0
2006-06-23 00:34:00,116.07,116.07,116.07,116.07,118600003.0
2006-06-23 00:35:00,116.075,116.101,116.075,116.101,323100005.0
2006-06-23 00:36:00,116.11,116.121,116.108,116.108,189199996.0
2006-06-23 00:37:00,116.108,116.114,116.102,116.106,301100005.0
2006-06-23 00:38:00,116.109,116.111,116.107,116.11,298800001.0
2006-06-23 00:39:00,116.113,116.114,116.105,116.114,143899998.0
2006-06-23 00:40:00,116.119,116.119,116.109,116.109,201799996.0
2006-06-23 00:41:00,116.108,116.108,116.102,116.108,254900006.0
2006-06-23 00:42:00,116.11,116.11,116.1,116.107,363999998.0
2006-06-23 00:43:00,116.107,116.107,116.093,116.102,373899997.0
2006-06-23 00:44:00,116.102,116.11,116.1,116.103,267400003.0
2006-06-23 00:45:00,116.112,116.121,116.108,116.118,145100003.0
2006-06-23 00:46:00,116.125,116.125,116.115,116.12,114199997.0
2006-06-23 00:47:00,116.127,116.13,116.121,116.125,226400002.0
2006-06-23 00:48:00,116.122,116.122,116.108,116.11,320700001.0
2006-06-23 00:49:00,116.107,116.115,116.105,116.108,163400003.0
2006-06-23 00:50:00,116.111,116.117,116.106,116.11,287000000.0
2006-06-23 00:51:00,116.106,116.112,116.102,116.102,171000003.0
2006-06-23 00:52:00,116.103,116.113,116.103,116.103,302599998.0
2006-06-23 00:53:00,116.105,116.118,116.104,116.118,203699998.0
2006-06-23 00:54:00,116.12,116.12,116.11,116.11,242199997.0
2006-06-23 00:55:00,116.11,116.113,116.104,116.107,295999996.0
2006-06-23 00:56:00,116.1,116.106,116.094,116.096,315800003.0
2006-06-23 00:57:00,116.093,116.103,116.093,116.093,146400004.0
2006-06-23 00:58:00,116.093,116.093,116.08,116.088,111100000.0
2006-06-23 00:59:00,116.089,116.091,116.077,116.089,377799995.0
2006-06-23 01:00:00,116.079,116.079,116.076,116.076,42500000.0
2006-06-23 01:01:00,116.072,116.072,116.055,116.062,332199999.0
2006-06-23 01:02:00,116.062,116.068,116.053,116.055,299300006.0
2006-06-23 01:03:00,116.056,116.081,116.052,116.081,151200004.0
2006-06-23 01:04:00,116.087,116.094,116.082,116.094,217600000.0
2006-06-23 01:05:00,116.1,116.115,116.1,116.108,136099996.0
2006-06-23 01:06:00,116.112,116.112,116.096,116.099,373200007.0
2006-06-23 01:07:00,116.089,116.102,116.089,116.102,110900001.0
2006-06-23 01:08:00,116.101,116.104,116.1,116.104,67000000.0
2006-06-23 01:09:00,116.112,116.119,116.112,116.114,283200002.0
2006-06-23 01:10:00,116.117,116.121,116.105,116.105,270499996.0
2006-06-23 01:11:00,116.126,116.19,116.126,116.19,264900004.0
2006-06-23 01:12:00,116.169,116.169,116.135,116.142,173699999.0
2006-06-23 01:13:00,116.137,116.15,116.136,116.15,175799999.0
2006-06-23 01:14:00,116.151,116.151,116.144,116.145,195499995.0
2006-06-23 01:15:00,116.152,116.155,116.148,116.15,268599999.0
2006-06-23 01:16:00,116.155,116.155,116.147,116.151,168099999.0
2006-06-23 01:17:00,116.148,116.149,116.138,116.149,258700003.0
2006-06-23 01:18:00,116.152,116.162,116.152,116.162,289799999.0
2006-06-23 01:19:00,116.157,116.169,116.151,116.158,352199997.0
2006-06-23 01:20:00,116.157,116.157,116.147,116.147,220699996.0
2006-06-23 01:21:00,116.153,116.153,116.145,116.145,4500000.0
2006-06-23 01:22:00,116.146,116.153,116.144,116.146,266599993.0
2006-06-23 01:23:00,116.153,116.155,116.125,116.125,152699997.0
2006-06-23 01:24:00,116.123,116.123,116.101,116.113,164200002.0
2006-06-23 01:25:00,116.111,116.117,116.108,116.115,288000003.0
2006-06-23 01:26:00,116.118,116.12,116.107,116.107,172900001.0
2006-06-23 01:27:00,116.117,116.117,116.11,116.116,73500000.0
2006-06-23 01:28:00,116.105,116.109,116.097,116.097,147000000.0
2006-06-23 01:29:00,116.086,116.097,116.083,116.097,235600000.0
2006-06-23 01:30:00,116.089,116.095,116.083,116.083,145599996.0
2006-06-23 01:31:00,116.081,116.088,116.08,116.088,141400003.0
2006-06-23 01:32:00,116.083,116.084,116.069,116.079,228000001.0
2006-06-23 01:33:00,116.074,116.079,116.073,116.076,142799999.0
2006-06-23 01:34:00,116.068,116.07,116.052,116.052,234899999.0
2006-06-23 01:35:00,116.06,116.066,116.056,116.06,336100004.0
2006-06-23 01:36:00,116.059,116.068,116.057,116.057,312500004.0
2006-06-23 01:37:00,116.054,116.054,116.046,116.048,341700003.0
2006-06-23 01:38:00,116.057,116.059,116.042,116.053,151999999.0
2006-06-23 01:39:00,116.05,116.07,116.05,116.06,204200001.0
2006-06-23 01:40:00,116.064,116.064,116.047,116.047,235100004.0
2006-06-23 01:41:00,116.054,116.054,116.045,116.047,201300004.0
2006-06-23 01:42:00,116.045,116.05,116.045,116.047,235400002.0
2006-06-23 01:43:00,116.041,116.052,116.041,116.048,324300001.0
2006-06-23 01:44:00,116.049,116.07,116.049,116.051,349600002.0
2006-06-23 01:45:00,116.044,116.044,116.037,116.041,408299997.0
2006-06-23 01:46:00,116.041,116.041,116.03,116.03,200100002.0
2006-06-23 01:47:00,116.02,116.025,116.015,116.017,88500002.0
2006-06-23 01:48:00,116.021,116.021,116.012,116.017,316900003.0
2006-06-23 01:49:00,116.015,116.02,116.013,116.02,122599999.0
2006-06-23 01:50:00,116.009,116.01,116.005,116.009,252799998.0
2006-06-23 01:51:00,116.014,116.014,116.001,116.007,69499998.0
2006-06-23 01:52:00,116.014,116.02,116.011,116.011,148400001.0
2006-06-23 01:53:00,116.022,116.028,116.015,116.028,170800002.0
2006-06-23 01:54:00,116.025,116.03,116.02,116.027,194600000.0
2006-06-23 01:55:00,116.024,116.024,116.005,116.015,180999998.0
2006-06-23 01:56:00,116.018,116.021,116.013,116.013,303699993.0
2006-06-23 01:57:00,116.007,116.022,116.006,116.022,164599998.0
2006-06-23 01:58:00,116.016,116.019,116.011,116.012,141900001.0
2006-06-23 01:59:00,116.015,116.02,116.005,116.005,335099998.0
2006-06-23 02:00:00,116.0,116.008,115.992,116.005,369399994.0
2006-06-23 02:01:00,116.0,116.005,115.997,116.002,340799996.0
2006-06-23 02:02:00,115.998,116.016,115.998,116.015,200899998.0
2006-06-23 02:03:00,116.015,116.041,116.015,116.032,195399999.0
2006-06-23 02:04:00,116.028,116.041,116.028,116.034,196399998.0
2006-06-23 02:05:00,116.038,116.04,116.025,116.029,265600002.0
2006-06-23 02:06:00,116.035,116.035,116.03,116.03,231400004.0
2006-06-23 02:07:00,116.027,116.034,116.027,116.03,102400003.0
2006-06-23 02:08:00,116.028,116.032,116.025,116.025,348800006.0
2006-06-23 02:09:00,116.027,116.027,116.011,116.017,285400000.0
2006-06-23 02:10:00,116.007,116.007,115.986,116.0,278900002.0
2006-06-23 02:11:00,116.006,116.006,115.998,116.0,170400001.0
2006-06-23 02:12:00,116.008,116.031,116.008,116.031,328100000.0
2006-06-23 02:13:00,116.03,116.036,116.028,116.036,352900007.0
2006-06-23 02:14:00,116.039,116.059,116.039,116.05,209100003.0
2006-06-23 02:15:00,116.051,116.057,116.051,116.055,153899999.0
2006-06-23 02:16:00,116.062,116.071,116.061,116.061,177800000.0
2006-06-23 02:17:00,116.07,116.097,116.07,116.096,172799998.0
2006-06-23 02:18:00,116.092,116.097,116.081,116.087,200500000.0
2006-06-23 02:19:00,116.086,116.11,116.086,116.096,297699997.0
2006-06-23 02:20:00,116.093,116.1,116.087,116.089,285000004.0
2006-06-23 02:21:00,116.087,116.103,116.087,116.103,262599995.0
2006-06-23 02:22:00,116.101,116.101,116.094,116.097,243699998.0
2006-06-23 02:23:00,116.09,116.097,116.078,116.08,357500002.0
2006-06-23 02:24:00,116.08,116.081,116.066,116.081,323099998.0
2006-06-23 02:25:00,116.08,116.08,116.068,116.073,104900001.0
2006-06-23 02:26:00,116.071,116.071,116.05,116.056,191599999.0
2006-06-23 02:27:00,116.056,116.061,116.056,116.06,175099999.0
2006-06-23 02:28:00,116.051,116.058,116.038,116.038,156099995.0
2006-06-23 02:29:00,116.048,116.055,116.046,116.049,166000003.0
2006-06-23 02:30:00,116.053,116.053,116.03,116.04,198200004.0
2006-06-23 02:31:00,116.045,116.045,116.04,116.045,265299999.0
2006-06-23 02:32:00,116.044,116.052,116.033,116.052,254900003.0
2006-06-23 02:33:00,116.051,116.051,116.038,116.047,305499996.0
2006-06-23 02:34:00,116.057,116.063,116.055,116.057,356100009.0
2006-06-23 02:35:00,116.047,116.055,116.045,116.055,380199998.0
2006-06-23 02:36:00,116.055,116.055,116.05,116.055,157100000.0
2006-06-23 02:37:00,116.051,116.057,116.045,116.045,207300003.0
2006-06-23 02:38:00,116.05,116.06,116.05,116.056,279800000.0
2006-06-23 02:39:00,116.05,116.05,116.047,116.05,114899999.0
2006-06-23 02:40:00,116.047,116.055,116.047,116.055,320100002.0
2006-06-23 02:41:00,116.055,116.055,116.047,116.047,174200005.0
2006-06-23 02:42:00,116.045,116.056,116.04,116.048,315300000.0
2006-06-23 02:43:00,116.053,116.053,116.033,116.039,174099999.0
2006-06-23 02:44:00,116.04,116.053,116.04,116.053,88699999.0
2006-06-23 02:45:00,116.05,116.057,116.043,116.048,454300004.0
2006-06-23 02:46:00,116.046,116.052,116.045,116.052,227300003.0
2006-06-23 02:47:00,116.051,116.053,116.043,116.047,327699998.0
2006-06-23 02:48:00,116.047,116.051,116.041,116.041,295000001.0
2006-06-23 02:49:00,116.045,116.045,116.035,116.042,204700000.0
2006-06-23 02:50:00,116.034,116.034,116.02,116.026,271400000.0
2006-06-23 02:51:00,116.023,116.028,116.013,116.022,177299999.0
2006-06-23 02:52:00,116.023,116.028,116.011,116.023,337300001.0
2006-06-23 02:53:00,116.03,116.035,116.025,116.035,336100001.0
2006-06-23 02:54:00,116.031,116.048,116.031,116.041,219800000.0
2006-06-23 02:55:00,116.044,116.051,116.04,116.051,183100000.0
2006-06-23 02:56:00,116.048,116.068,116.043,116.068,227300004.0
2006-06-23 02:57:00,116.073,116.073,116.063,116.063,125700003.0
2006-06-23 02:58:00,116.088,116.121,116.088,116.12,116299999.0
2006-06-23 02:59:00,116.109,116.109,116.075,116.075,250600003.0
2006-06-23 03:00:00,116.064,116.071,116.064,116.07,251299999.0
2006-06-23 03:01:00,116.076,116.091,116.076,116.091,259500003.0
2006-06-23 03:02:00,116.091,116.095,116.091,116.092,109000003.0
2006-06-23 03:03:00,116.087,116.09,116.072,116.073,143099999.0
2006-06-23 03:04:00,116.065,116.076,116.063,116.073,313699999.0
2006-06-23 03:05:00,116.072,116.072,116.063,116.063,210499999.0
2006-06-23 03:06:00,116.072,116.09,116.068,116.09,203500001.0
2006-06-23 03:07:00,116.092,116.103,116.09,116.103,362700002.0
2006-06-23 03:08:00,116.107,116.115,116.107,116.115,361699993.0
2006-06-23 03:09:00,116.112,116.139,116.109,116.139,294999998.0
2006-06-23 03:10:00,116.155,116.179,116.155,116.179,227400004.0
2006-06-23 03:11:00,116.172,116.188,116.17,116.178,170699998.0
2006-06-23 03:12:00,116.188,116.202,116.185,116.196,392800004.0
2006-06-23 03:13:00,116.201,116.201,116.174,116.185,398499996.0
2006-06-23 03:14:00,116.179,116.179,116.169,116.169,92800003.0
2006-06-23 03:15:00,116.18,116.18,116.175,116.18,232500000.0
2006-06-23 03:16:00,116.171,116.177,116.16,116.16,270900007.0
2006-06-23 03:17:00,116.14,116.159,116.134,116.139,208700003.0
2006-06-23 03:18:00,116.129,116.129,116.102,116.107,177699997.0
2006-06-23 03:19:00,116.111,116.112,116.096,116.112,297000001.0
2006-06-23 03:20:00,116.115,116.115,116.108,116.11,255699997.0
2006-06-23 03:21:00,116.117,116.122,116.117,116.122,111500002.0
2006-06-23 03:22:00,116.127,116.134,116.126,116.134,79500000.0
2006-06-23 03:23:00,116.13,116.135,116.127,116.13,221099995.0
2006-06-23 03:24:00,116.137,116.151,116.137,116.149,328799999.0
2006-06-23 03:25:00,116.153,116.158,116.142,116.142,177299999.0
2006-06-23 03:26:00,116.153,116.153,116.144,116.149,229500000.0
2006-06-23 03:27:00,116.154,116.155,116.147,116.155,247300000.0
2006-06-23 03:28:00,116.155,116.155,116.147,116.155,238800002.0
2006-06-23 03:29:00,116.15,116.15,116.14,116.14,77200001.0
2006-06-23 03:30:00,116.115,116.14,116.115,116.14,259600002.0
2006-06-23 03:31:00,116.15,116.171,116.15,116.167,176300000.0
2006-06-23 03:32:00,116.172,116.191,116.172,116.187,92400001.0
2006-06-23 03:33:00,116.193,116.205,116.188,116.192,266700002.0
2006-06-23 03:34:00,116.191,116.191,116.17,116.17,275900000.0
2006-06-23 03:35:00,116.165,116.175,116.165,116.175,104100000.0
2006-06-23 03:36:00,116.17,116.183,116.17,116.183,234600001.0
2006-06-23 03:37:00,116.177,116.189,116.177,116.186,188799999.0
2006-06-23 03:38:00,116.197,116.212,116.197,116.202,266500001.0
2006-06-23 03:39:00,116.204,116.208,116.2,116.204,197599998.0
2006-06-23 03:40:00,116.2,116.212,116.196,116.212,335900001.0
2006-06-23 03:41:00,116.203,116.203,116.195,116.195,57200000.0
2006-06-23 03:42:00,116.187,116.187,116.167,116.172,190199997.0
2006-06-23 03:43:00,116.176,116.193,116.176,116.193,42999999.0
2006-06-23 03:44:00,116.201,116.201,116.186,116.186,208699999.0
2006-06-23 03:45:00,116.187,116.192,116.18,116.187,264099997.0
2006-06-23 03:46:00,116.178,116.178,116.163,116.163,153500001.0
2006-06-23 03:47:00,116.164,116.167,116.155,116.155,306500006.0
2006-06-23 03:48:00,116.158,116.167,116.158,116.164,150900002.0
2006-06-23 03:49:00,116.163,116.165,116.159,116.16,282300003.0
2006-06-23 03:50:00,116.163,116.163,116.149,116.155,126600002.0
2006-06-23 03:51:00,116.15,116.155,116.145,116.155,208300002.0
2006-06-23 03:52:00,116.157,116.168,116.152,116.164,255200001.0
2006-06-23 03:53:00,116.165,116.172,116.162,116.162,211299996.0
2006-06-23 03:54:00,116.162,116.172,116.162,116.172,178900003.0
2006-06-23 03:55:00,116.17,116.175,116.167,116.17,264600003.0
2006-06-23 03:56:00,116.174,116.192,116.174,116.19,137799998.0
2006-06-23 03:57:00,116.188,116.189,116.184,116.188,243099999.0
2006-06-23 03:58:00,116.182,116.189,116.179,116.179,144700002.0
2006-06-23 03:59:00,116.179,116.193,116.179,116.184,368399992.0
2006-06-23 04:00:00,116.18,116.185,116.176,116.183,193400005.0
2006-06-23 04:01:00,116.18,116.185,116.172,116.174,237899998.0
2006-06-23 04:02:00,116.176,116.182,116.17,116.177,364500002.0
2006-06-23 04:03:00,116.175,116.182,116.171,116.171,123499999.0
2006-06-23 04:04:00,116.178,116.185,116.171,116.177,308000003.0
2006-06-23 04:05:00,116.178,116.18,116.172,116.172,227499999.0
2006-06-23 04:06:00,116.171,116.172,116.158,116.172,320599992.0
2006-06-23 04:07:00,116.172,116.173,116.16,116.16,196200000.0
2006-06-23 04:08:00,116.158,116.158,116.147,116.154,94900001.0
2006-06-23 04:09:00,116.158,116.163,116.151,116.151,257500000.0
2006-06-23 04:10:00,116.152,116.158,116.151,116.157,257400005.0
2006-06-23 04:11:00,116.152,116.158,116.152,116.158,234000000.0
2006-06-23 04:12:00,116.167,116.176,116.164,116.176,128999998.0
2006-06-23 04:13:00,116.173,116.173,116.162,116.167,166200003.0
2006-06-23 04:14:00,116.167,116.172,116.163,116.167,314199993.0
2006-06-23 04:15:00,116.163,116.163,116.152,116.163,256100003.0
2006-06-23 04:16:00,116.163,116.163,116.148,116.157,394599998.0
2006-06-23 04:17:00,116.158,116.161,116.15,116.16,293900002.0
2006-06-23 04:18:00,116.154,116.16,116.149,116.157,322199997.0
2006-06-23 04:19:00,116.156,116.163,116.15,116.163,105899997.0
2006-06-23 04:20:00,116.16,116.165,116.16,116.163,217700002.0
2006-06-23 04:21:00,116.156,116.156,116.154,116.154,41500000.0
2006-06-23 04:22:00,116.157,116.163,116.152,116.152,298799996.0
2006-06-23 04:23:00,116.152,116.16,116.152,116.157,125600000.0
2006-06-23 04:24:00,116.148,116.155,116.148,116.155,256700002.0
2006-06-23 04:25:00,116.151,116.163,116.151,116.163,396500000.0
2006-06-23 04:26:00,116.156,116.162,116.139,116.152,191599998.0
2006-06-23 04:27:00,116.149,116.153,116.146,116.15,456599999.0
2006-06-23 04:28:00,116.151,116.151,116.13,116.13,135700001.0
2006-06-23 04:29:00,116.132,116.141,116.132,116.132,220799995.0
2006-06-23 04:30:00,116.131,116.141,116.131,116.131,329199996.0
2006-06-23 04:31:00,116.131,116.143,116.131,116.143,305000002.0
2006-06-23 04:32:00,116.131,116.142,116.131,116.131,260900000.0
2006-06-23 04:33:00,116.132,116.161,116.132,116.161,283399992.0
2006-06-23 04:34:00,116.159,116.17,116.158,116.158,311200002.0
2006-06-23 04:35:00,116.152,116.155,116.141,116.155,154699998.0
2006-06-23 04:36:00,116.147,116.161,116.146,116.161,165699998.0
2006-06-23 04:37:00,116.155,116.161,116.148,116.151,333799998.0
2006-06-23 04:38:00,116.153,116.153,116.145,116.146,344400005.0
2006-06-23 04:39:00,116.142,116.147,116.133,116.139,271199998.0
2006-06-23 04:40:00,116.14,116.14,116.129,116.135,242700005.0
2006-06-23 04:41:00,116.124,116.134,116.122,116.122,208800000.0
2006-06-23 04:42:00,116.124,116.124,116.11,116.116,312599999.0
2006-06-23 04:43:00,116.124,116.124,116.113,116.113,46300000.0
2006-06-23 04:44:00,116.114,116.123,116.111,116.111,172400002.0
2006-06-23 04:45:00,116.111,116.111,116.086,116.098,361699998.0
2006-06-23 04:46:00,116.1,116.103,116.098,116.099,329800000.0
2006-06-23 04:47:00,116.105,116.105,116.1,116.105,207100000.0
2006-06-23 04:48:00,116.103,116.103,116.089,116.102,190899998.0
2006-06-23 04:49:00,116.108,116.115,116.102,116.102,210200003.0
2006-06-23 04:50:00,116.095,116.1,116.09,116.09,34900001.0
2006-06-23 04:51:00,116.095,116.095,116.095,116.095,4000000.0
2006-06-23 04:52:00,116.089,116.089,116.06,116.06,23200000.0
2006-06-23 04:53:00,116.06,116.062,116.053,116.053,176500001.0
2006-06-23 04:54:00,116.065,116.069,116.056,116.058,121799999.0
2006-06-23 04:55:00,116.058,116.064,116.057,116.057,87500001.0
2006-06-23 04:56:00,116.057,116.066,116.052,116.052,218499997.0
2006-06-23 04:57:00,116.049,116.067,116.049,116.064,125300002.0
2006-06-23 04:58:00,116.067,116.074,116.067,116.074,21600000.0
2006-06-23 04:59:00,116.079,116.091,116.079,116.091,188300005.0
2006-06-23 05:00:00,116.095,116.095,116.09,116.095,277000004.0
2006-06-23 05:01:00,116.083,116.083,116.062,116.072,143899999.0
2006-06-23 05:02:00,116.065,116.071,116.059,116.059,121000002.0
2006-06-23 05:03:00,116.058,116.058,116.052,116.058,114200000.0
2006-06-23 05:04:00,116.053,116.056,116.043,116.056,207700001.0
2006-06-23 05:05:00,116.06,116.06,116.043,116.051,208199996.0
2006-06-23 05:06:00,116.044,116.058,116.033,116.033,408600001.0
2006-06-23 05:07:00,116.031,116.031,116.024,116.024,34900000.0
2006-06-23 05:08:00,116.026,116.039,116.021,116.037,203800003.0
2006-06-23 05:09:00,116.036,116.037,116.026,116.035,269500005.0
2006-06-23 05:10:00,116.035,116.035,116.028,116.03,188600002.0
2006-06-23 05:11:00,116.031,116.043,116.03,116.043,242400002.0
2006-06-23 05:12:00,116.04,116.053,116.04,116.053,188000002.0
2006-06-23 05:13:00,116.057,116.063,116.054,116.063,114399999.0
2006-06-23 05:14:00,116.065,116.065,116.065,116.065,145799997.0
2006-06-23 05:15:00,116.058,116.065,116.057,116.063,266199996.0
2006-06-23 05:16:00,116.065,116.065,116.057,116.065,213600001.0
2006-06-23 05:17:00,116.068,116.076,116.067,116.069,191499999.0
2006-06-23 05:18:00,116.06,116.068,116.056,116.062,65100000.0
2006-06-23 05:19:00,116.059,116.074,116.058,116.058,303599997.0
2006-06-23 05:20:00,116.06,116.06,116.045,116.045,40099999.0
2006-06-23 05:21:00,116.045,116.051,116.043,116.046,311100002.0
2006-06-23 05:22:00,116.043,116.045,116.027,116.035,219200006.0
2006-06-23 05:23:00,116.03,116.035,116.025,116.035,290800005.0
2006-06-23 05:24:00,116.041,116.051,116.038,116.045,190099996.0
2006-06-23 05:25:00,116.04,116.047,116.035,116.042,277700002.0
2006-06-23 05:26:00,116.028,116.047,116.028,116.047,315500008.0
2006-06-23 05:27:00,116.053,116.053,116.048,116.048,28200000.0
2006-06-23 05:28:00,116.048,116.053,116.043,116.053,268600002.0
2006-06-23 05:29:00,116.052,116.053,116.043,116.053,238200003.0
2006-06-23 05:30:00,116.055,116.062,116.051,116.062,212400003.0
2006-06-23 05:31:00,116.057,116.061,116.051,116.06,319000002.0
2006-06-23 05:32:00,116.056,116.063,116.053,116.063,284899998.0
2006-06-23 05:33:00,116.065,116.065,116.057,116.065,244899997.0
2006-06-23 05:34:00,116.065,116.096,116.065,116.096,307199997.0
2006-06-23 05:35:00,116.112,116.137,116.112,116.137,264900001.0
2006-06-23 05:36:00,116.147,116.15,116.131,116.137,185700004.0
2006-06-23 05:37:00,116.131,116.139,116.127,116.127,275199997.0
2006-06-23 05:38:00,116.128,116.131,116.123,116.127,233600003.0
2006-06-23 05:39:00,116.122,116.125,116.12,116.125,141500002.0
2006-06-23 05:40:00,116.122,116.122,116.098,116.098,292699992.0
2006-06-23 05:41:00,116.098,116.103,116.098,116.098,179899997.0
2006-06-23 05:42:00,116.102,116.107,116.097,116.107,190400002.0
2006-06-23 05:43:00,116.115,116.115,116.11,116.115,307999997.0
2006-06-23 05:44:00,116.11,116.115,116.108,116.11,204300001.0
2006-06-23 05:45:00,116.113,116.113,116.098,116.107,241399997.0
2006-06-23 05:46:00,116.098,116.098,116.098,116.098,57500000.0
2006-06-23 05:47:00,116.092,116.092,116.046,116.053,212300002.0
2006-06-23 05:48:00,116.05,116.058,116.039,116.047,344400003.0
2006-06-23 05:49:00,116.035,116.035,116.0,116.016,193700000.0
2006-06-23 05:50:00,116.022,116.045,116.021,116.043,393599995.0
2006-06-23 05:51:00,116.038,116.038,116.022,116.025,157500001.0
2006-06-23 05:52:00,116.017,116.017,116.006,116.008,161699998.0
2006-06-23 05:53:00,116.005,116.015,116.005,116.01,123000001.0
2006-06-23 05:54:00,116.012,116.021,116.009,116.015,300900006.0
2006-06-23 05:55:00,116.012,116.02,116.005,116.015,369900003.0
2006-06-23 05:56:00,116.01,116.01,115.995,116.005,154500003.0
2006-06-23 05:57:00,116.015,116.036,116.015,116.035,259800003.0
2006-06-23 05:58:00,116.035,116.036,116.025,116.028,310499994.0
2006-06-23 05:59:00,116.035,116.037,116.024,116.033,183700000.0
2006-06-23 06:00:00,116.035,116.048,116.035,116.048,256399999.0
2006-06-23 06:01:00,116.056,116.062,116.056,116.062,120400004.0
2006-06-23 06:02:00,116.061,116.061,116.036,116.039,260999996.0
2006-06-23 06:03:00,116.032,116.041,116.032,116.037,147000003.0
2006-06-23 06:04:00,116.03,116.034,116.027,116.032,169099998.0
2006-06-23 06:05:00,116.04,116.047,116.027,116.047,134300003.0
2006-06-23 06:06:00,116.055,116.055,116.04,116.044,269900001.0
2006-06-23 06:07:00,116.034,116.034,116.032,116.032,50300002.0
2006-06-23 06:08:00,116.037,116.044,116.031,116.044,207099997.0
2006-06-23 06:09:00,116.048,116.051,116.047,116.047,64400000.0
2006-06-23 06:10:00,116.047,116.052,116.044,116.047,221099999.0
2006-06-23 06:11:00,116.035,116.045,116.035,116.043,267500001.0
2006-06-23 06:12:00,116.035,116.045,116.033,116.045,102899999.0
2006-06-23 06:13:00,116.035,116.035,116.022,116.022,247300005.0
2006-06-23 06:14:00,116.02,116.033,116.019,116.028,197300001.0
2006-06-23 06:15:00,116.033,116.039,116.031,116.034,373700005.0
2006-06-23 06:16:00,116.042,116.045,116.035,116.038,152400002.0
2006-06-23 06:17:00,116.04,116.048,116.04,116.043,235400001.0
2006-06-23 06:18:00,116.04,116.04,116.035,116.037,216800000.0
2006-06-23 06:19:00,116.047,116.053,116.047,116.051,191800003.0
2006-06-23 06:20:00,116.053,116.064,116.053,116.058,226699996.0
2006-06-23 06:21:00,116.053,116.057,116.047,116.055,240800001.0
2006-06-23 06:22:00,116.055,116.055,116.047,116.05,139800001.0
2006-06-23 06:23:00,116.051,116.051,116.042,116.047,199400001.0
2006-06-23 06:24:00,116.042,116.055,116.042,116.047,343399991.0
2006-06-23 06:25:00,116.043,116.043,116.033,116.038,445000001.0
2006-06-23 06:26:00,116.042,116.043,116.028,116.03,347699999.0
2006-06-23 06:27:00,116.037,116.04,116.022,116.028,294100004.0
2006-06-23 06:28:00,116.019,116.021,116.015,116.015,156800000.0
2006-06-23 06:29:00,116.012,116.019,116.01,116.01,149900000.0
2006-06-23 06:30:00,115.999,115.999,115.977,115.986,166099997.0
2006-06-23 06:31:00,115.982,115.999,115.982,115.996,260900006.0
2006-06-23 06:32:00,116.006,116.015,116.0,116.015,191800000.0
2006-06-23 06:33:00,116.015,116.015,116.007,116.01,123499999.0
2006-06-23 06:34:00,116.004,116.004,115.982,115.983,399500007.0
2006-06-23 06:35:00,115.987,115.993,115.986,115.99,186200001.0
2006-06-23 06:36:00,115.992,115.998,115.991,115.997,200500001.0
2006-06-23 06:37:00,115.983,115.988,115.979,115.981,81699999.0
2006-06-23 06:38:00,115.972,115.972,115.955,115.96,226200003.0
2006-06-23 06:39:00,115.965,115.968,115.96,115.96,244099995.0
2006-06-23 06:40:00,115.963,115.963,115.952,115.957,82000001.0
2006-06-23 06:41:00,115.952,115.983,115.948,115.983,192500001.0
2006-06-23 06:42:00,115.987,115.987,115.97,115.971,340000004.0
2006-06-23 06:43:00,115.967,115.968,115.957,115.957,140500001.0
2006-06-23 06:44:00,115.96,115.969,115.96,115.963,252599995.0
2006-06-23 06:45:00,115.955,115.973,115.955,115.967,271000001.0
2006-06-23 06:46:00,115.98,115.993,115.98,115.99,181799999.0
2006-06-23 06:47:00,115.979,115.99,115.979,115.984,159499997.0
2006-06-23 06:48:00,115.986,115.991,115.986,115.986,97000000.0
2006-06-23 06:49:00,115.989,115.993,115.98,115.991,81599999.0
2006-06-23 06:50:00,115.998,116.0,115.996,115.997,187299997.0
2006-06-23 06:51:00,115.999,116.008,115.995,115.998,330200010.0
2006-06-23 06:52:00,115.993,115.993,115.982,115.986,473200007.0
2006-06-23 06:53:00,115.979,115.984,115.973,115.973,263100001.0
2006-06-23 06:54:00,115.978,115.981,115.969,115.969,199300002.0
2006-06-23 06:55:00,115.962,115.967,115.956,115.963,247499995.0
2006-06-23 06:56:00,115.962,115.962,115.948,115.95,159499999.0
2006-06-23 06:57:00,115.96,115.967,115.96,115.963,304600001.0
2006-06-23 06:58:00,115.962,115.967,115.96,115.962,182400000.0
2006-06-23 06:59:00,115.967,115.969,115.956,115.959,178100001.0
2006-06-23 07:00:00,115.944,115.948,115.944,115.948,14400000.0
2006-06-23 07:01:00,115.942,115.961,115.941,115.961,268099999.0
2006-06-23 07:02:00,115.962,115.962,115.953,115.953,180300002.0
2006-06-23 07:03:00,115.962,115.962,115.945,115.945,255599996.0
2006-06-23 07:04:00,115.95,115.957,115.947,115.957,240100000.0
2006-06-23 07:05:00,115.959,115.965,115.953,115.965,281799998.0
2006-06-23 07:06:00,115.96,115.965,115.96,115.96,164599995.0
2006-06-23 07:07:00,115.968,115.968,115.96,115.965,196599996.0
2006-06-23 07:08:00,115.956,115.983,115.956,115.983,329299998.0
2006-06-23 07:09:00,115.983,115.983,115.972,115.978,205600000.0
2006-06-23 07:10:00,115.98,115.992,115.98,115.985,131999998.0
2006-06-23 07:11:00,115.996,115.997,115.985,115.997,222400002.0
2006-06-23 07:12:00,116.001,116.001,115.982,115.985,96700003.0
2006-06-23 07:13:00,115.982,115.985,115.977,115.985,334100000.0
2006-06-23 07:14:00,115.987,115.991,115.984,115.984,261799995.0
2006-06-23 07:15:00,115.987,115.99,115.983,115.988,197499995.0
2006-06-23 07:16:00,115.975,115.977,115.975,115.977,50299999.0
2006-06-23 07:17:00,115.987,115.992,115.987,115.991,274399997.0
2006-06-23 07:18:00,115.998,116.003,115.995,116.0,213299999.0
2006-06-23 07:19:00,115.997,116.006,115.986,116.004,178700002.0
2006-06-23 07:20:00,116.006,116.012,116.006,116.01,322399995.0
2006-06-23 07:21:00,116.009,116.012,116.004,116.007,134599998.0
2006-06-23 07:22:00,116.003,116.03,116.003,116.03,141799998.0
2006-06-23 07:23:00,116.028,116.032,116.028,116.03,249700000.0
2006-06-23 07:24:00,116.025,116.026,116.016,116.021,314900004.0
2006-06-23 07:25:00,116.018,116.031,116.018,116.031,197200002.0
2006-06-23 07:26:00,116.03,116.035,116.028,116.03,166000001.0
2006-06-23 07:27:00,116.03,116.035,116.025,116.027,341999995.0
2006-06-23 07:28:00,116.035,116.035,116.03,116.035,198400004.0
2006-06-23 07:29:00,116.038,116.038,116.025,116.035,149700003.0
2006-06-23 07:30:00,116.03,116.035,116.028,116.028,325099997.0
2006-06-23 07:31:00,116.034,116.034,116.022,116.027,154299999.0
2006-06-23 07:32:00,116.021,116.033,116.02,116.031,259000002.0
2006-06-23 07:33:00,116.035,116.035,116.03,116.03,107700000.0
2006-06-23 07:34:00,116.027,116.035,116.023,116.028,371999994.0
2006-06-23 07:35:00,116.017,116.024,116.013,116.013,149899999.0
2006-06-23 07:36:00,116.01,116.01,115.995,116.005,215700002.0
2006-06-23 07:37:00,115.997,115.997,115.988,115.988,200300004.0
2006-06-23 07:38:00,115.978,115.984,115.972,115.984,134700004.0
2006-06-23 07:39:00,115.98,115.99,115.98,115.985,207999999.0
2006-06-23 07:40:00,115.989,115.991,115.98,115.98,161199996.0
2006-06-23 07:41:00,115.98,115.984,115.976,115.984,293300004.0
2006-06-23 07:42:00,115.98,115.982,115.977,115.977,72000001.0
2006-06-23 07:43:00,115.988,115.989,115.985,115.989,187000006.0
2006-06-23 07:44:00,115.982,115.985,115.975,115.982,296500004.0
2006-06-23 07:45:00,115.98,115.985,115.977,115.985,139499996.0
2006-06-23 07:46:00,115.984,115.984,115.977,115.979,77900001.0
2006-06-23 07:47:00,115.979,115.982,115.976,115.98,285700004.0
2006-06-23 07:48:00,115.984,116.002,115.983,115.986,255100003.0
2006-06-23 07:49:00,115.988,115.993,115.986,115.993,172799997.0
2006-06-23 07:50:00,115.99,115.994,115.99,115.99,364800009.0
2006-06-23 07:51:00,116.014,116.026,116.014,116.026,116400002.0
2006-06-23 07:52:00,116.042,116.051,116.042,116.045,206500002.0
2006-06-23 07:53:00,116.047,116.051,116.042,116.042,195699994.0
2006-06-23 07:54:00,116.032,116.032,116.01,116.019,341100001.0
2006-06-23 07:55:00,116.018,116.019,116.002,116.002,211599998.0
2006-06-23 07:56:00,115.997,115.997,115.984,115.99,285000007.0
2006-06-23 07:57:00,115.997,116.004,115.989,115.997,359100002.0
2006-06-23 07:58:00,115.99,115.993,115.984,115.993,206399998.0
2006-06-23 07:59:00,115.99,115.99,115.977,115.981,138899998.0
2006-06-23 08:00:00,115.984,115.986,115.984,115.986,7700000.0
2006-06-23 08:01:00,115.993,115.993,115.98,115.989,343000000.0
2006-06-23 08:02:00,115.988,115.988,115.983,115.983,105099997.0
2006-06-23 08:03:00,115.99,116.008,115.99,116.003,144000000.0
2006-06-23 08:04:00,115.99,115.99,115.974,115.98,249799995.0
2006-06-23 08:05:00,115.988,115.988,115.976,115.976,252800000.0
2006-06-23 08:06:00,115.979,115.993,115.979,115.986,177699998.0
2006-06-23 08:07:00,115.989,115.99,115.983,115.983,278799992.0
2006-06-23 08:08:00,115.987,115.99,115.986,115.989,152699997.0
2006-06-23 08:09:00,115.993,115.993,115.982,115.993,292699997.0
2006-06-23 08:10:00,115.986,115.986,115.965,115.965,245599997.0
2006-06-23 08:11:00,115.97,115.971,115.949,115.952,326099999.0
2006-06-23 08:12:00,115.948,115.953,115.938,115.953,446300012.0
2006-06-23 08:13:00,115.945,115.953,115.945,115.953,181199998.0
2006-06-23 08:14:00,115.949,115.954,115.949,115.95,180599997.0
2006-06-23 08:15:00,115.955,115.96,115.95,115.955,165900000.0
2006-06-23 08:16:00,115.957,115.977,115.957,115.977,214699997.0
2006-06-23 08:17:00,115.974,115.974,115.968,115.968,205900001.0
2006-06-23 08:18:00,115.981,116.016,115.981,116.015,200300000.0
2006-06-23 08:19:00,116.003,116.003,115.991,115.994,311800004.0
2006-06-23 08:20:00,115.989,116.01,115.986,116.01,113800000.0
2006-06-23 08:21:00,116.01,116.015,116.006,116.015,319499997.0
2006-06-23 08:22:00,116.019,116.019,116.012,116.014,134899999.0
2006-06-23 08:23:00,116.008,116.011,115.977,115.985,258299997.0
2006-06-23 08:24:00,115.982,115.982,115.964,115.977,235700001.0
2006-06-23 08:25:00,115.986,115.986,115.974,115.979,281800000.0
2006-06-23 08:26:00,115.978,115.983,115.976,115.983,87200002.0
2006-06-23 08:27:00,115.991,116.018,115.991,116.018,295700004.0
2006-06-23 08:28:00,116.01,116.014,116.003,116.003,228100000.0
2006-06-23 08:29:00,115.985,115.989,115.979,115.988,277700001.0
2006-06-23 08:30:00,115.968,115.968,115.927,115.927,118400002.0
2006-06-23 08:31:00,115.913,115.925,115.903,115.903,434900000.0
2006-06-23 08:32:00,115.911,115.92,115.904,115.904,228200005.0
2006-06-23 08:33:00,115.906,115.906,115.891,115.891,169400001.0
2006-06-23 08:34:00,115.895,115.895,115.877,115.877,284600001.0
2006-06-23 08:35:00,115.882,115.882,115.859,115.859,149299999.0
2006-06-23 08:36:00,115.847,115.849,115.832,115.832,292700000.0
2006-06-23 08:37:00,115.828,115.828,115.806,115.809,200200005.0
2006-06-23 08:38:00,115.798,115.814,115.778,115.794,421699998.0
2006-06-23 08:39:00,115.8,115.807,115.78,115.796,227499998.0
2006-06-23 08:40:00,115.807,115.809,115.797,115.805,204499994.0
2006-06-23 08:41:00,115.807,115.811,115.8,115.8,239500002.0
2006-06-23 08:42:00,115.808,115.817,115.808,115.81,142899997.0
2006-06-23 08:43:00,115.817,115.856,115.814,115.853,127600001.0
2006-06-23 08:44:00,115.846,115.846,115.806,115.806,297700001.0
2006-06-23 08:45:00,115.799,115.82,115.799,115.82,422299991.0
2006-06-23 08:46:00,115.825,115.825,115.799,115.799,129900001.0
2006-06-23 08:47:00,115.78,115.791,115.769,115.773,286299999.0
2006-06-23 08:48:00,115.763,115.803,115.762,115.803,177400000.0
2006-06-23 08:49:00,115.809,115.81,115.795,115.805,339800001.0
2006-06-23 08:50:00,115.809,115.817,115.807,115.81,305300003.0
2006-06-23 08:51:00,115.818,115.843,115.818,115.843,209899994.0
2006-06-23 08:52:00,115.863,115.965,115.863,115.965,246800002.0
2006-06-23 08:53:00,115.996,116.023,115.96,115.978,187000000.0
2006-06-23 08:54:00,116.001,116.02,115.986,116.02,313299996.0
2006-06-23 08:55:00,116.023,116.04,116.023,116.04,85800000.0
2006-06-23 08:56:00,116.051,116.051,116.012,116.012,212000000.0
2006-06-23 08:57:00,116.013,116.014,115.978,115.978,207400004.0
2006-06-23 08:58:00,115.99,116.01,115.99,116.003,314500004.0
2006-06-23 08:59:00,116.006,116.021,116.006,116.017,347499996.0
2006-06-23 09:00:00,116.03,116.031,115.99,115.99,353199999.0
2006-06-23 09:01:00,116.002,116.015,116.002,116.012,207700004.0
2006-06-23 09:02:00,116.016,116.036,116.016,116.031,264500005.0
2006-06-23 09:03:00,116.038,116.042,116.02,116.02,162100003.0
2006-06-23 09:04:00,116.021,116.021,115.993,115.995,134400000.0
2006-06-23 09:05:00,115.999,116.014,115.993,116.014,195500002.0
2006-06-23 09:06:00,116.014,116.021,116.012,116.012,233100001.0
2006-06-23 09:07:00,115.999,115.999,115.978,115.978,179200004.0
2006-06-23 09:08:00,115.974,115.974,115.941,115.941,334199994.0
2006-06-23 09:09:00,115.938,115.952,115.935,115.952,272799996.0
2006-06-23 09:10:00,115.948,115.957,115.947,115.947,210699998.0
2006-06-23 09:11:00,115.962,115.993,115.962,115.992,108000002.0
2006-06-23 09:12:00,115.988,116.002,115.988,116.002,225500000.0
2006-06-23 09:13:00,116.007,116.018,116.007,116.011,170099997.0
2006-06-23 09:14:00,116.009,116.029,116.009,116.024,113799999.0
2006-06-23 09:15:00,116.023,116.032,116.012,116.032,88699999.0
2006-06-23 09:16:00,116.025,116.031,116.024,116.024,218699998.0
2006-06-23 09:17:00,116.025,116.05,116.025,116.05,112599999.0
2006-06-23 09:18:00,116.053,116.065,116.05,116.053,229100002.0
2006-06-23 09:19:00,116.053,116.078,116.047,116.078,289899999.0
2006-06-23 09:20:00,116.095,116.116,116.095,116.098,191500000.0
2006-06-23 09:21:00,116.104,116.115,116.095,116.095,338499992.0
2006-06-23 09:22:00,116.098,116.1,116.068,116.076,309399997.0
2006-06-23 09:23:00,116.072,116.072,116.064,116.065,135699998.0
2006-06-23 09:24:00,116.067,116.067,116.062,116.062,259800002.0
2006-06-23 09:25:00,116.065,116.073,116.055,116.055,213299995.0
2006-06-23 09:26:00,116.058,116.062,116.04,116.04,181499997.0
2006-06-23 09:27:00,116.038,116.041,116.026,116.041,290600000.0
2006-06-23 09:28:00,116.043,116.054,116.043,116.052,151799997.0
2006-06-23 09:29:00,116.068,116.079,116.057,116.071,204600001.0
2006-06-23 09:30:00,116.071,116.079,116.06,116.061,303000001.0
2006-06-23 09:31:00,116.05,116.05,116.029,116.029,74500000.0
2006-06-23 09:32:00,116.04,116.047,116.038,116.045,182799999.0
2006-06-23 09:33:00,116.044,116.052,116.04,116.05,192499999.0
2006-06-23 09:34:00,116.048,116.053,116.048,116.053,177600004.0
2006-06-23 09:35:00,116.05,116.065,116.04,116.053,199200002.0
2006-06-23 09:36:00,116.047,116.054,116.023,116.025,194799999.0
2006-06-23 09:37:00,116.025,116.025,116.004,116.01,236500001.0
2006-06-23 09:38:00,116.014,116.016,116.003,116.012,332299996.0
2006-06-23 09:39:00,116.012,116.038,116.012,116.034,146900000.0
2006-06-23 09:40:00,116.042,116.054,116.039,116.05,270000004.0
2006-06-23 09:41:00,116.048,116.054,116.042,116.042,302199998.0
2006-06-23 09:42:00,116.044,116.054,116.044,116.053,229500001.0
2006-06-23 09:43:00,116.062,116.066,116.052,116.066,209400000.0
2006-06-23 09:44:00,116.064,116.064,116.048,116.048,204599998.0
2006-06-23 09:45:00,116.042,116.044,116.034,116.044,171300000.0
2006-06-23 09:46:00,116.044,116.072,116.039,116.069,275999998.0
2006-06-23 09:47:00,116.064,116.064,116.037,116.039,310699996.0
2006-06-23 09:48:00,116.025,116.037,116.025,116.035,276300003.0
2006-06-23 09:49:00,116.018,116.018,115.978,115.978,310200004.0
2006-06-23 09:50:00,115.976,116.009,115.976,116.001,296200002.0
2006-06-23 09:51:00,116.01,116.055,116.01,116.055,182900001.0
2006-06-23 09:52:00,116.057,116.072,116.057,116.072,248899998.0
2006-06-23 09:53:00,116.068,116.09,116.068,116.09,119000000.0
2006-06-23 09:54:00,116.084,116.1,116.074,116.075,275100000.0
2006-06-23 09:55:00,116.082,116.085,116.07,116.08,272200001.0
2006-06-23 09:56:00,116.078,116.109,116.078,116.105,125999996.0
2006-06-23 09:57:00,116.103,116.115,116.103,116.11,142800001.0
2006-06-23 09:58:00,116.114,116.127,116.114,116.12,285899996.0
2006-06-23 09:59:00,116.119,116.123,116.108,116.115,201900003.0
2006-06-23 10:00:00,116.115,116.125,116.114,116.117,242999997.0
2006-06-23 10:01:00,116.124,116.17,116.124,116.17,132099998.0
2006-06-23 10:02:00,116.179,116.196,116.179,116.184,285400006.0
2006-06-23 10:03:00,116.178,116.178,116.165,116.173,211299999.0
2006-06-23 10:04:00,116.173,116.175,116.162,116.164,225800002.0
2006-06-23 10:05:00,116.155,116.155,116.135,116.135,345700002.0
2006-06-23 10:06:00,116.137,116.146,116.137,116.14,165599999.0
2006-06-23 10:07:00,116.137,116.154,116.127,116.127,233499998.0
2006-06-23 10:08:00,116.123,116.129,116.122,116.125,352299998.0
2006-06-23 10:09:00,116.14,116.158,116.14,116.141,310299995.0
2006-06-23 10:10:00,116.158,116.169,116.153,116.165,502999992.0
2006-06-23 10:11:00,116.174,116.175,116.17,116.17,99000000.0
2006-06-23 10:12:00,116.17,116.174,116.164,116.17,197600002.0
2006-06-23 10:13:00,116.175,116.19,116.175,116.181,283900002.0
2006-06-23 10:14:00,116.175,116.188,116.175,116.176,259200002.0
2006-06-23 10:15:00,116.178,116.18,116.169,116.173,313099995.0
2006-06-23 10:16:00,116.176,116.18,116.161,116.178,341000009.0
2006-06-23 10:17:00,116.17,116.17,116.11,116.114,144700003.0
2006-06-23 10:18:00,116.111,116.125,116.099,116.119,375100003.0
2006-06-23 10:19:00,116.113,116.123,116.09,116.09,279200002.0
2006-06-23 10:20:00,116.098,116.12,116.098,116.12,341500003.0
2006-06-23 10:21:00,116.125,116.125,116.122,116.122,84899999.0
2006-06-23 10:22:00,116.121,116.146,116.121,116.143,442999999.0
2006-06-23 10:23:00,116.148,116.151,116.141,116.145,142499999.0
2006-06-23 10:24:00,116.138,116.146,116.135,116.14,237199996.0
2006-06-23 10:25:00,116.14,116.147,116.133,116.137,218099998.0
2006-06-23 10:26:00,116.129,116.145,116.129,116.145,255000002.0
2006-06-23 10:27:00,116.132,116.136,116.132,116.136,25500001.0
2006-06-23 10:28:00,116.123,116.127,116.101,116.107,314399997.0
2006-06-23 10:29:00,116.098,116.102,116.074,116.074,212299999.0
2006-06-23 10:30:00,116.08,116.093,116.08,116.087,244399992.0
2006-06-23 10:31:00,116.092,116.1,116.085,116.1,152300004.0
2006-06-23 10:32:00,116.096,116.096,116.078,116.078,199800004.0
2006-06-23 10:33:00,116.073,116.075,116.061,116.066,202200002.0
2006-06-23 10:34:00,116.065,116.072,116.065,116.069,153599996.0
2006-06-23 10:35:00,116.067,116.107,116.067,116.107,114399999.0
2006-06-23 10:36:00,116.133,116.158,116.131,116.154,270200001.0
2006-06-23 10:37:00,116.168,116.17,116.158,116.165,256900004.0
2006-06-23 10:38:00,116.172,116.172,116.159,116.166,129600002.0
2006-06-23 10:39:00,116.172,116.175,116.165,116.173,164899999.0
2006-06-23 10:40:00,116.169,116.169,116.166,116.166,42099999.0
2006-06-23 10:41:00,116.159,116.16,116.152,116.155,239599998.0
2006-06-23 10:42:00,116.162,116.163,116.147,116.161,186800004.0
2006-06-23 10:43:00,116.165,116.172,116.165,116.165,251399998.0
2006-06-23 10:44:00,116.165,116.169,116.155,116.155,273599999.0
2006-06-23 10:45:00,116.172,116.206,116.172,116.206,236399997.0
2006-06-23 10:46:00,116.207,116.212,116.207,116.208,155999997.0
2006-06-23 10:47:00,116.213,116.218,116.195,116.195,308200001.0
2006-06-23 10:48:00,116.186,116.191,116.168,116.172,363499997.0
2006-06-23 10:49:00,116.156,116.166,116.152,116.166,283000001.0
2006-06-23 10:50:00,116.171,116.173,116.16,116.16,301299999.0
2006-06-23 10:51:00,116.16,116.192,116.16,116.185,334100000.0
2006-06-23 10:52:00,116.195,116.205,116.194,116.204,303000002.0
2006-06-23 10:53:00,116.202,116.207,116.199,116.203,176899997.0
2006-06-23 10:54:00,116.197,116.2,116.185,116.2,373600004.0
2006-06-23 10:55:00,116.21,116.22,116.203,116.211,371199996.0
2006-06-23 10:56:00,116.215,116.242,116.208,116.242,187399997.0
2006-06-23 10:57:00,116.235,116.235,116.199,116.199,180500002.0
2006-06-23 10:58:00,116.206,116.21,116.2,116.2,292800004.0
2006-06-23 10:59:00,116.208,116.222,116.206,116.22,202899997.0
2006-06-23 11:00:00,116.226,116.226,116.217,116.223,301800002.0
2006-06-23 11:01:00,116.224,116.229,116.22,116.225,186000003.0
2006-06-23 11:02:00,116.225,116.229,116.218,116.227,154100000.0
2006-06-23 11:03:00,116.217,116.231,116.217,116.231,247299999.0
2006-06-23 11:04:00,116.233,116.233,116.217,116.221,468700010.0
2006-06-23 11:05:00,116.218,116.228,116.216,116.217,424500003.0
2006-06-23 11:06:00,116.222,116.225,116.207,116.207,229500003.0
2006-06-23 11:07:00,116.205,116.214,116.203,116.203,200599999.0
2006-06-23 11:08:00,116.202,116.212,116.2,116.212,174299997.0
2006-06-23 11:09:00,116.221,116.228,116.212,116.214,145500002.0
2006-06-23 11:10:00,116.206,116.206,116.185,116.196,170799993.0
2006-06-23 11:11:00,116.19,116.193,116.184,116.187,211600003.0
2006-06-23 11:12:00,116.187,116.202,116.182,116.188,415499998.0
2006-06-23 11:13:00,116.18,116.188,116.18,116.188,199799999.0
2006-06-23 11:14:00,116.193,116.2,116.191,116.195,496700006.0
2006-06-23 11:15:00,116.188,116.202,116.188,116.202,157599998.0
2006-06-23 11:16:00,116.203,116.203,116.19,116.197,162200000.0
2006-06-23 11:17:00,116.206,116.241,116.206,116.241,157499999.0
2006-06-23 11:18:00,116.24,116.24,116.223,116.234,203099995.0
2006-06-23 11:19:00,116.229,116.242,116.228,116.233,242300003.0
2006-06-23 11:20:00,116.237,116.237,116.226,116.226,230100000.0
2006-06-23 11:21:00,116.225,116.235,116.218,116.225,287299999.0
2006-06-23 11:22:00,116.23,116.238,116.227,116.228,216400000.0
2006-06-23 11:23:00,116.232,116.233,116.223,116.223,185200001.0
2006-06-23 11:24:00,116.218,116.222,116.21,116.21,198300005.0
2006-06-23 11:25:00,116.209,116.221,116.207,116.215,236399998.0
2006-06-23 11:26:00,116.223,116.234,116.223,116.225,116299999.0
2006-06-23 11:27:00,116.227,116.227,116.214,116.223,185199996.0
2006-06-23 11:28:00,116.222,116.222,116.208,116.208,260100000.0
2006-06-23 11:29:00,116.214,116.222,116.212,116.215,135099997.0
2006-06-23 11:30:00,116.219,116.24,116.219,116.234,126300002.0
2006-06-23 11:31:00,116.235,116.253,116.23,116.253,447600003.0
2006-06-23 11:32:00,116.251,116.251,116.238,116.248,220300004.0
2006-06-23 11:33:00,116.262,116.262,116.258,116.258,171300004.0
2006-06-23 11:34:00,116.259,116.266,116.257,116.26,260100004.0
2006-06-23 11:35:00,116.265,116.265,116.252,116.264,143200002.0
2006-06-23 11:36:00,116.265,116.3,116.265,116.267,366199999.0
2006-06-23 11:37:00,116.274,116.304,116.274,116.302,206300000.0
2006-06-23 11:38:00,116.295,116.297,116.282,116.297,122100000.0
2006-06-23 11:39:00,116.315,116.366,116.315,116.366,190900000.0
2006-06-23 11:40:00,116.373,116.373,116.356,116.372,412099999.0
2006-06-23 11:41:00,116.367,116.367,116.339,116.345,200399997.0
2006-06-23 11:42:00,116.347,116.347,116.302,116.302,176599997.0
2006-06-23 11:43:00,116.295,116.331,116.291,116.313,252199998.0
2006-06-23 11:44:00,116.324,116.334,116.316,116.316,224199999.0
2006-06-23 11:45:00,116.322,116.327,116.299,116.302,313799996.0
2006-06-23 11:46:00,116.297,116.308,116.296,116.308,200700002.0
2006-06-23 11:47:00,116.313,116.324,116.313,116.322,86400001.0
2006-06-23 11:48:00,116.329,116.338,116.324,116.328,225600005.0
2006-06-23 11:49:00,116.329,116.335,116.319,116.332,152100004.0
2006-06-23 11:50:00,116.33,116.33,116.312,116.324,156700002.0
2006-06-23 11:51:00,116.317,116.323,116.317,116.321,366600003.0
2006-06-23 11:52:00,116.329,116.329,116.321,116.321,237799998.0
2006-06-23 11:53:00,116.31,116.31,116.295,116.299,424899999.0
2006-06-23 11:54:00,116.302,116.309,116.297,116.303,352400007.0
2006-06-23 11:55:00,116.294,116.294,116.282,116.291,491899992.0
2006-06-23 11:56:00,116.286,116.303,116.278,116.296,141400000.0
2006-06-23 11:57:00,116.296,116.305,116.294,116.295,308100004.0
2006-06-23 11:58:00,116.301,116.301,116.292,116.3,231699999.0
2006-06-23 11:59:00,116.295,116.299,116.29,116.29,278200003.0
2006-06-23 12:00:00,116.29,116.297,116.289,116.29,160400000.0
2006-06-23 12:01:00,116.296,116.299,116.292,116.293,166100004.0
2006-06-23 12:02:00,116.297,116.305,116.292,116.292,332800008.0
2006-06-23 12:03:00,116.288,116.288,116.269,116.269,287200001.0
2006-06-23 12:04:00,116.282,116.287,116.274,116.274,249300008.0
2006-06-23 12:05:00,116.277,116.285,116.274,116.285,237500000.0
2006-06-23 12:06:00,116.28,116.29,116.278,116.28,231699993.0
2006-06-23 12:07:00,116.29,116.299,116.288,116.292,84800001.0
2006-06-23 12:08:00,116.293,116.294,116.289,116.294,85800001.0
2006-06-23 12:09:00,116.292,116.295,116.276,116.284,221399999.0
2006-06-23 12:10:00,116.292,116.3,116.292,116.3,198799999.0
2006-06-23 12:11:00,116.313,116.327,116.31,116.315,322700000.0
2006-06-23 12:12:00,116.325,116.328,116.316,116.325,179300000.0
2006-06-23 12:13:00,116.328,116.338,116.323,116.338,168999995.0
2006-06-23 12:14:00,116.338,116.338,116.324,116.331,166299998.0
2006-06-23 12:15:00,116.338,116.354,116.333,116.354,115899999.0
2006-06-23 12:16:00,116.352,116.359,116.35,116.35,169299998.0
2006-06-23 12:17:00,116.348,116.367,116.345,116.367,499399990.0
2006-06-23 12:18:00,116.365,116.37,116.365,116.37,96200001.0
2006-06-23 12:19:00,116.365,116.378,116.365,116.378,459500006.0
2006-06-23 12:20:00,116.373,116.373,116.361,116.367,195699999.0
2006-06-23 12:21:00,116.367,116.368,116.357,116.368,269399999.0
2006-06-23 12:22:00,116.366,116.366,116.352,116.354,139099998.0
2006-06-23 12:23:00,116.349,116.36,116.348,116.348,234500003.0
2006-06-23 12:24:00,116.345,116.345,116.338,116.341,151299996.0
2006-06-23 12:25:00,116.332,116.346,116.327,116.346,331100006.0
2006-06-23 12:26:00,116.35,116.35,116.345,116.35,225300002.0
2006-06-23 12:27:00,116.347,116.347,116.33,116.335,256600004.0
2006-06-23 12:28:00,116.33,116.336,116.33,116.332,59299999.0
2006-06-23 12:29:00,116.333,116.333,116.325,116.325,210999998.0
2006-06-23 12:30:00,116.322,116.322,116.313,116.313,238900003.0
2006-06-23 12:31:00,116.317,116.326,116.317,116.326,61300000.0
2006-06-23 12:32:00,116.318,116.318,116.282,116.282,190600000.0
2006-06-23 12:33:00,116.292,116.292,116.272,116.272,233800008.0
2006-06-23 12:34:00,116.268,116.274,116.246,116.246,120400003.0
2006-06-23 12:35:00,116.25,116.26,116.242,116.26,141600001.0
2006-06-23 12:36:00,116.262,116.269,116.261,116.264,251900003.0
2006-06-23 12:37:00,116.259,116.26,116.248,116.251,231100000.0
2006-06-23 12:38:00,116.247,116.247,116.239,116.239,148499997.0
2006-06-23 12:39:00,116.249,116.256,116.246,116.25,257500002.0
2006-06-23 12:40:00,116.253,116.263,116.25,116.255,266300002.0
2006-06-23 12:41:00,116.251,116.256,116.246,116.253,264199997.0
2006-06-23 12:42:00,116.27,116.283,116.264,116.282,130299997.0
2006-06-23 12:43:00,116.276,116.276,116.261,116.265,141000001.0
2006-06-23 12:44:00,116.269,116.283,116.267,116.267,204499995.0
2006-06-23 12:45:00,116.278,116.278,116.265,116.267,307400000.0
2006-06-23 12:46:00,116.265,116.276,116.258,116.258,195299997.0
2006-06-23 12:47:00,116.262,116.269,116.254,116.265,465399998.0
2006-06-23 12:48:00,116.265,116.273,116.265,116.27,342799995.0
2006-06-23 12:49:00,116.27,116.277,116.269,116.274,252499999.0
2006-06-23 12:50:00,116.269,116.28,116.269,116.273,253099996.0
2006-06-23 12:51:00,116.28,116.28,116.275,116.277,158699998.0
2006-06-23 12:52:00,116.274,116.278,116.274,116.278,185100001.0
2006-06-23 12:53:00,116.278,116.286,116.275,116.278,144600000.0
2006-06-23 12:54:00,116.277,116.278,116.27,116.276,105400000.0
2006-06-23 12:55:00,116.277,116.279,116.274,116.279,55099998.0
2006-06-23 12:56:00,116.285,116.297,116.285,116.295,109400003.0
2006-06-23 12:57:00,116.29,116.29,116.282,116.283,252500000.0
2006-06-23 12:58:00,116.283,116.293,116.281,116.29,369200000.0
2006-06-23 12:59:00,116.296,116.309,116.293,116.303,379200004.0
2006-06-23 13:00:00,116.3,116.3,116.292,116.298,232900003.0
2006-06-23 13:01:00,116.293,116.302,116.293,116.298,216400005.0
2006-06-23 13:02:00,116.312,116.313,116.312,116.313,70099998.0
2006-06-23 13:03:00,116.322,116.336,116.322,116.336,104599999.0
2006-06-23 13:04:00,116.335,116.344,116.33,116.335,314699998.0
2006-06-23 13:05:00,116.338,116.359,116.338,116.348,212999999.0
2006-06-23 13:06:00,116.341,116.35,116.338,116.34,187599997.0
2006-06-23 13:07:00,116.343,116.343,116.326,116.329,116199999.0
2006-06-23 13:08:00,116.314,116.322,116.311,116.321,76000001.0
2006-06-23 13:09:00,116.319,116.319,116.305,116.305,89799999.0
2006-06-23 13:10:00,116.315,116.319,116.309,116.319,267399994.0
2006-06-23 13:11:00,116.311,116.319,116.304,116.319,256400004.0
2006-06-23 13:12:00,116.316,116.326,116.316,116.32,376999998.0
2006-06-23 13:13:00,116.327,116.332,116.321,116.321,144099998.0
2006-06-23 13:14:00,116.331,116.332,116.324,116.325,212900001.0
2006-06-23 13:15:00,116.325,116.33,116.324,116.326,256600000.0
2006-06-23 13:16:00,116.319,116.327,116.319,116.32,194599999.0
2006-06-23 13:17:00,116.322,116.327,116.322,116.322,224499998.0
2006-06-23 13:18:00,116.327,116.327,116.319,116.325,91599998.0
2006-06-23 13:19:00,116.324,116.326,116.317,116.317,113400001.0
2006-06-23 13:20:00,116.321,116.327,116.32,116.32,203999999.0
2006-06-23 13:21:00,116.327,116.327,116.32,116.325,252799997.0
2006-06-23 13:22:00,116.322,116.324,116.312,116.319,298799998.0
2006-06-23 13:23:00,116.315,116.32,116.31,116.318,241500002.0
2006-06-23 13:24:00,116.319,116.327,116.316,116.323,242599999.0
2006-06-23 13:25:00,116.325,116.335,116.321,116.335,36800000.0
2006-06-23 13:26:00,116.332,116.337,116.331,116.337,114700002.0
2006-06-23 13:27:00,116.341,116.353,116.341,116.346,139200001.0
2006-06-23 13:28:00,116.345,116.345,116.336,116.339,219899998.0
2006-06-23 13:29:00,116.351,116.357,116.343,116.343,147000001.0
2006-06-23 13:30:00,116.339,116.339,116.33,116.332,329599999.0
2006-06-23 13:31:00,116.332,116.332,116.327,116.33,304300000.0
2006-06-23 13:32:00,116.335,116.336,116.329,116.331,191100002.0
2006-06-23 13:33:00,116.344,116.368,116.344,116.368,305799999.0
2006-06-23 13:34:00,116.368,116.379,116.365,116.372,253099996.0
2006-06-23 13:35:00,116.37,116.377,116.365,116.366,359899999.0
2006-06-23 13:36:00,116.365,116.372,116.357,116.369,234000002.0
2006-06-23 13:37:00,116.375,116.376,116.365,116.368,97600002.0
2006-06-23 13:38:00,116.357,116.366,116.348,116.358,182600003.0
2006-06-23 13:39:00,116.365,116.374,116.358,116.37,242500003.0
2006-06-23 13:40:00,116.371,116.374,116.366,116.371,301800008.0
2006-06-23 13:41:00,116.367,116.379,116.366,116.375,209299997.0
2006-06-23 13:42:00,116.375,116.375,116.362,116.369,197799996.0
2006-06-23 13:43:00,116.375,116.382,116.375,116.382,121300002.0
2006-06-23 13:44:00,116.389,116.401,116.38,116.38,341300003.0
2006-06-23 13:45:00,116.374,116.379,116.367,116.367,139000001.0
2006-06-23 13:46:00,116.366,116.378,116.366,116.368,142799998.0
2006-06-23 13:47:00,116.379,116.405,116.373,116.405,188999998.0
2006-06-23 13:48:00,116.403,116.406,116.388,116.397,228199999.0
2006-06-23 13:49:00,116.398,116.41,116.395,116.395,249199998.0
2006-06-23 13:50:00,116.399,116.411,116.398,116.401,255800005.0
2006-06-23 13:51:00,116.407,116.414,116.401,116.408,206000002.0
2006-06-23 13:52:00,116.407,116.417,116.403,116.412,256900006.0
2006-06-23 13:53:00,116.418,116.427,116.395,116.395,142100000.0
2006-06-23 13:54:00,116.388,116.399,116.383,116.386,197100005.0
2006-06-23 13:55:00,116.383,116.387,116.377,116.387,339100000.0
2006-06-23 13:56:00,116.388,116.392,116.373,116.39,400999993.0
2006-06-23 13:57:00,116.392,116.411,116.392,116.411,264499996.0
2006-06-23 13:58:00,116.415,116.426,116.415,116.425,136000004.0
2006-06-23 13:59:00,116.425,116.428,116.414,116.419,297099998.0
2006-06-23 14:00:00,116.425,116.431,116.42,116.422,255699999.0
2006-06-23 14:01:00,116.417,116.425,116.414,116.414,267300002.0
2006-06-23 14:02:00,116.423,116.433,116.418,116.418,234800002.0
2006-06-23 14:03:00,116.417,116.424,116.413,116.413,96800000.0
2006-06-23 14:04:00,116.413,116.414,116.395,116.395,298600008.0
2006-06-23 14:05:00,116.387,116.392,116.372,116.372,207600000.0
2006-06-23 14:06:00,116.372,116.375,116.368,116.373,175900001.0
2006-06-23 14:07:00,116.371,116.372,116.353,116.353,192300003.0
2006-06-23 14:08:00,116.353,116.358,116.342,116.353,288400002.0
2006-06-23 14:09:00,116.349,116.374,116.349,116.37,82200000.0
2006-06-23 14:10:00,116.383,116.383,116.378,116.378,129000001.0
2006-06-23 14:11:00,116.375,116.387,116.375,116.381,158900004.0
2006-06-23 14:12:00,116.369,116.369,116.36,116.362,127100001.0
2006-06-23 14:13:00,116.367,116.383,116.366,116.383,126400002.0
2006-06-23 14:14:00,116.389,116.389,116.36,116.372,337700006.0
2006-06-23 14:15:00,116.385,116.399,116.385,116.393,327400003.0
2006-06-23 14:16:00,116.391,116.438,116.391,116.438,371999997.0
2006-06-23 14:17:00,116.436,116.436,116.42,116.42,174999999.0
2006-06-23 14:18:00,116.409,116.425,116.409,116.42,324800004.0
2006-06-23 14:19:00,116.427,116.432,116.418,116.428,149499997.0
2006-06-23 14:20:00,116.427,116.447,116.422,116.422,296300000.0
2006-06-23 14:21:00,116.433,116.433,116.416,116.423,70900001.0
2006-06-23 14:22:00,116.43,116.438,116.428,116.432,247400003.0
2006-06-23 14:23:00,116.443,116.445,116.43,116.441,293699999.0
2006-06-23 14:24:00,116.44,116.444,116.426,116.426,310699999.0
2006-06-23 14:25:00,116.425,116.433,116.424,116.426,227499997.0
2006-06-23 14:26:00,116.439,116.455,116.435,116.446,237100005.0
2006-06-23 14:27:00,116.448,116.448,116.435,116.437,329000000.0
2006-06-23 14:28:00,116.443,116.45,116.428,116.428,264200003.0
2006-06-23 14:29:00,116.427,116.427,116.367,116.367,31500000.0
2006-06-23 14:30:00,116.365,116.421,116.344,116.421,304499997.0
2006-06-23 14:31:00,116.442,116.45,116.433,116.45,230200000.0
2006-06-23 14:32:00,116.432,116.432,116.393,116.393,140600003.0
2006-06-23 14:33:00,116.36,116.361,116.358,116.361,159999994.0
2006-06-23 14:34:00,116.384,116.427,116.384,116.424,102399997.0
2006-06-23 14:35:00,116.414,116.431,116.408,116.422,176100000.0
2006-06-23 14:36:00,116.422,116.433,116.422,116.427,191900003.0
2006-06-23 14:37:00,116.421,116.426,116.419,116.425,292100003.0
2006-06-23 14:38:00,116.407,116.42,116.397,116.417,264800001.0
2006-06-23 14:39:00,116.405,116.42,116.396,116.415,201999998.0
2006-06-23 14:40:00,116.423,116.434,116.415,116.43,274899997.0
2006-06-23 14:41:00,116.434,116.448,116.434,116.442,276799994.0
2006-06-23 14:42:00,116.439,116.468,116.439,116.465,425600004.0
2006-06-23 14:43:00,116.467,116.467,116.45,116.458,331199996.0
2006-06-23 14:44:00,116.466,116.467,116.441,116.45,296700003.0
2006-06-23 14:45:00,116.452,116.459,116.445,116.445,202499998.0
2006-06-23 14:46:00,116.449,116.466,116.449,116.465,161399996.0
2006-06-23 14:47:00,116.457,116.463,116.457,116.458,239700004.0
2006-06-23 14:48:00,116.483,116.526,116.483,116.509,178399997.0
2006-06-23 14:49:00,116.532,116.562,116.532,116.562,203600004.0
2006-06-23 14:50:00,116.565,116.572,116.552,116.552,416600000.0
2006-06-23 14:51:00,116.555,116.564,116.527,116.528,286600004.0
2006-06-23 14:52:00,116.538,116.543,116.52,116.522,213200001.0
2006-06-23 14:53:00,116.52,116.539,116.52,116.525,196399998.0
2006-06-23 14:54:00,116.506,116.506,116.457,116.461,158599996.0
2006-06-23 14:55:00,116.463,116.463,116.403,116.404,281600004.0
2006-06-23 14:56:00,116.409,116.425,116.408,116.422,310000003.0
2006-06-23 14:57:00,116.421,116.421,116.406,116.415,169400001.0
2006-06-23 14:58:00,116.416,116.416,116.318,116.325,177900004.0
2006-06-23 14:59:00,116.309,116.309,116.261,116.261,217799999.0
2006-06-23 15:00:00,116.257,116.263,116.189,116.189,204900007.0
2006-06-23 15:01:00,116.16,116.172,116.147,116.152,152499999.0
2006-06-23 15:02:00,116.136,116.148,116.124,116.128,264299994.0
2006-06-23 15:03:00,116.131,116.164,116.131,116.163,218400004.0
2006-06-23 15:04:00,116.177,116.202,116.177,116.199,86100001.0
2006-06-23 15:05:00,116.225,116.25,116.225,116.229,221999996.0
2006-06-23 15:06:00,116.213,116.214,116.105,116.105,226400003.0
2006-06-23 15:07:00,116.072,116.08,116.025,116.026,272000004.0
2006-06-23 15:08:00,116.042,116.095,116.042,116.095,250900006.0
2006-06-23 15:09:00,116.096,116.096,116.059,116.07,158700000.0
2006-06-23 15:10:00,116.082,116.138,116.082,116.138,115300004.0
2006-06-23 15:11:00,116.147,116.147,116.117,116.13,209500005.0
2006-06-23 15:12:00,116.119,116.137,116.102,116.102,327800010.0
2006-06-23 15:13:00,116.108,116.13,116.108,116.116,262199997.0
2006-06-23 15:14:00,116.128,116.16,116.128,116.16,229600004.0
2006-06-23 15:15:00,116.154,116.157,116.122,116.122,270200007.0
2006-06-23 15:16:00,116.125,116.133,116.125,116.133,42300000.0
2006-06-23 15:17:00,116.139,116.166,116.139,116.166,162000002.0
2006-06-23 15:18:00,116.173,116.173,116.166,116.17,176099998.0
2006-06-23 15:19:00,116.169,116.215,116.154,116.215,339499999.0
2006-06-23 15:20:00,116.231,116.231,116.211,116.22,263100001.0
2006-06-23 15:21:00,116.213,116.213,116.183,116.183,152800000.0
2006-06-23 15:22:00,116.19,116.204,116.182,116.184,160800002.0
2006-06-23 15:23:00,116.192,116.246,116.192,116.245,292699993.0
2006-06-23 15:24:00,116.262,116.283,116.262,116.275,376299993.0
2006-06-23 15:25:00,116.269,116.275,116.26,116.275,279600004.0
2006-06-23 15:26:00,116.268,116.268,116.229,116.244,284300003.0
2006-06-23 15:27:00,116.238,116.238,116.22,116.229,213300002.0
2006-06-23 15:28:00,116.24,116.262,116.24,116.261,315899993.0
2006-06-23 15:29:00,116.251,116.251,116.244,116.244,218399996.0
2006-06-23 15:30:00,116.255,116.258,116.185,116.185,145399996.0
2006-06-23 15:31:00,116.187,116.187,116.176,116.177,97800003.0
2006-06-23 15:32:00,116.176,116.24,116.176,116.236,189300004.0
2006-06-23 15:33:00,116.227,116.227,116.199,116.208,169600001.0
2006-06-23 15:34:00,116.207,116.207,116.173,116.18,248399998.0
2006-06-23 15:35:00,116.177,116.177,116.168,116.168,239299998.0
2006-06-23 15:36:00,116.169,116.183,116.164,116.181,255599995.0
2006-06-23 15:37:00,116.173,116.189,116.168,116.185,421600000.0
2006-06-23 15:38:00,116.188,116.188,116.175,116.182,224400000.0
2006-06-23 15:39:00,116.167,116.175,116.15,116.152,269699997.0
2006-06-23 15:40:00,116.155,116.156,116.127,116.144,189500002.0
2006-06-23 15:41:00,116.143,116.155,116.14,116.155,214300002.0
2006-06-23 15:42:00,116.161,116.173,116.157,116.171,362500003.0
2006-06-23 15:43:00,116.176,116.185,116.169,116.182,252000001.0
2006-06-23 15:44:00,116.173,116.174,116.158,116.158,318200000.0
2006-06-23 15:45:00,116.148,116.148,116.111,116.111,138600002.0
2006-06-23 15:46:00,116.1,116.105,116.079,116.079,306000002.0
2006-06-23 15:47:00,116.051,116.051,116.018,116.038,153300002.0
2006-06-23 15:48:00,116.057,116.065,116.04,116.04,318100009.0
2006-06-23 15:49:00,116.027,116.037,116.024,116.033,147300000.0
2006-06-23 15:50:00,116.025,116.031,116.012,116.019,298899999.0
2006-06-23 15:51:00,115.993,115.993,115.931,115.943,188800003.0
2006-06-23 15:52:00,115.932,115.975,115.932,115.96,207300001.0
2006-06-23 15:53:00,115.963,115.968,115.956,115.968,267299994.0
2006-06-23 15:54:00,115.995,115.998,115.995,115.998,48200001.0
2006-06-23 15:55:00,116.014,116.025,116.003,116.025,143299999.0
2006-06-23 15:56:00,116.029,116.044,116.0,116.002,281099998.0
2006-06-23 15:57:00,115.992,116.03,115.992,116.022,285800006.0
2006-06-23 15:58:00,116.021,116.021,115.999,116.008,189999999.0
2006-06-23 15:59:00,115.997,116.021,115.99,116.021,174400000.0
2006-06-23 16:00:00,116.031,116.078,116.03,116.073,205000004.0
2006-06-23 16:01:00,116.061,116.061,116.044,116.057,236599995.0
2006-06-23 16:02:00,116.049,116.067,116.046,116.055,205800004.0
2006-06-23 16:03:00,116.062,116.073,116.062,116.067,122600000.0
2006-06-23 16:04:00,116.056,116.07,116.055,116.055,268400000.0
2006-06-23 16:05:00,116.047,116.047,116.02,116.04,283200002.0
2006-06-23 16:06:00,116.033,116.033,115.995,116.013,219000003.0
2006-06-23 16:07:00,116.014,116.014,115.99,116.002,256699998.0
2006-06-23 16:08:00,115.995,115.995,115.98,115.986,265200001.0
2006-06-23 16:09:00,116.0,116.002,115.979,115.979,149600003.0
2006-06-23 16:10:00,115.991,116.008,115.989,115.989,391599993.0
2006-06-23 16:11:00,115.998,116.005,115.998,116.004,290200001.0
2006-06-23 16:12:00,115.999,116.013,115.994,116.011,232900002.0
2006-06-23 16:13:00,116.015,116.027,116.014,116.015,437900003.0
2006-06-23 16:14:00,116.017,116.017,115.997,116.004,106300000.0
2006-06-23 16:15:00,116.019,116.065,116.019,116.065,143899998.0
2006-06-23 16:16:00,116.065,116.066,116.013,116.02,335100004.0
2006-06-23 16:17:00,116.025,116.027,116.003,116.01,165599999.0
2006-06-23 16:18:00,116.024,116.04,116.02,116.02,214599998.0
2006-06-23 16:19:00,116.015,116.019,116.008,116.009,206000001.0
2006-06-23 16:20:00,116.018,116.03,116.018,116.021,278499997.0
2006-06-23 16:21:00,116.021,116.021,116.002,116.013,206800000.0
2006-06-23 16:22:00,116.02,116.029,116.011,116.011,253399996.0
2006-06-23 16:23:00,116.007,116.018,116.004,116.018,307500001.0
2006-06-23 16:24:00,116.034,116.052,116.016,116.052,304200008.0
2006-06-23 16:25:00,116.062,116.062,116.054,116.054,100100001.0
2006-06-23 16:26:00,116.047,116.058,116.038,116.038,319400002.0
2006-06-23 16:27:00,116.028,116.044,116.028,116.033,219000005.0
2006-06-23 16:28:00,116.03,116.03,116.013,116.013,185700000.0
2006-06-23 16:29:00,116.034,116.039,116.034,116.039,15900000.0
2006-06-23 16:30:00,116.051,116.059,116.051,116.055,255700003.0
2006-06-23 16:31:00,116.062,116.071,116.059,116.068,246200003.0
2006-06-23 16:32:00,116.074,116.128,116.074,116.119,181599997.0
2006-06-23 16:33:00,116.109,116.134,116.109,116.134,163899997.0
2006-06-23 16:34:00,116.143,116.146,116.129,116.129,135800000.0
2006-06-23 16:35:00,116.128,116.128,116.115,116.123,236899998.0
2006-06-23 16:36:00,116.125,116.125,116.097,116.097,267899999.0
2006-06-23 16:37:00,116.095,116.108,116.095,116.099,258200002.0
2006-06-23 16:38:00,116.1,116.1,116.095,116.1,199500002.0
2006-06-23 16:39:00,116.096,116.096,116.069,116.069,143900001.0
2006-06-23 16:40:00,116.065,116.072,116.065,116.07,163700002.0
2006-06-23 16:41:00,116.075,116.08,116.067,116.08,188700001.0
2006-06-23 16:42:00,116.076,116.089,116.075,116.081,347900002.0
2006-06-23 16:43:00,116.079,116.096,116.079,116.093,186299997.0
2006-06-23 16:44:00,116.092,116.116,116.091,116.116,288499998.0
2006-06-23 16:45:00,116.125,116.148,116.125,116.137,318500000.0
2006-06-23 16:46:00,116.139,116.147,116.119,116.13,137599999.0
2006-06-23 16:47:00,116.131,116.139,116.125,116.139,293599997.0
2006-06-23 16:48:00,116.139,116.151,116.139,116.15,179100003.0
2006-06-23 16:49:00,116.142,116.147,116.13,116.13,308100004.0
2006-06-23 16:50:00,116.125,116.135,116.125,116.13,91299998.0
2006-06-23 16:51:00,116.142,116.153,116.137,116.153,220200000.0
2006-06-23 16:52:00,116.164,116.217,116.164,116.217,247300005.0
2006-06-23 16:53:00,116.219,116.224,116.197,116.197,332100003.0
2006-06-23 16:54:00,116.208,116.208,116.195,116.207,213999994.0
2006-06-23 16:55:00,116.203,116.213,116.201,116.207,208700000.0
2006-06-23 16:56:00,116.206,116.207,116.194,116.195,259499999.0
2006-06-23 16:57:00,116.199,116.199,116.19,116.195,258900001.0
2006-06-23 16:58:00,116.192,116.192,116.173,116.173,420399996.0
2006-06-23 16:59:00,116.181,116.194,116.181,116.188,110200002.0
2006-06-23 17:00:00,116.187,116.189,116.171,116.188,309799994.0
2006-06-23 17:01:00,116.197,116.208,116.192,116.203,396699993.0
2006-06-23 17:02:00,116.217,116.228,116.217,116.226,124299999.0
2006-06-23 17:03:00,116.216,116.24,116.211,116.235,292499999.0
2006-06-23 17:04:00,116.233,116.233,116.212,116.217,198800004.0
2006-06-23 17:05:00,116.217,116.235,116.217,116.231,134399999.0
2006-06-23 17:06:00,116.252,116.261,116.225,116.225,302600003.0
2006-06-23 17:07:00,116.219,116.229,116.218,116.22,318800005.0
2006-06-23 17:08:00,116.215,116.222,116.203,116.203,217899996.0
2006-06-23 17:09:00,116.209,116.235,116.209,116.228,110800000.0
2006-06-23 17:10:00,116.23,116.236,116.219,116.233,367500005.0
2006-06-23 17:11:00,116.222,116.222,116.204,116.204,135400003.0
2006-06-23 17:12:00,116.203,116.207,116.19,116.191,279800004.0
2006-06-23 17:13:00,116.187,116.196,116.172,116.174,449700002.0
2006-06-23 17:14:00,116.164,116.226,116.164,116.226,225300001.0
2006-06-23 17:15:00,116.226,116.236,116.226,116.231,155100002.0
2006-06-23 17:16:00,116.222,116.229,116.215,116.215,161500002.0
2006-06-23 17:17:00,116.216,116.243,116.216,116.225,276300006.0
2006-06-23 17:18:00,116.225,116.256,116.225,116.247,185799997.0
2006-06-23 17:19:00,116.252,116.258,116.246,116.249,371400005.0
2006-06-23 17:20:00,116.26,116.261,116.226,116.226,247100003.0
2006-06-23 17:21:00,116.224,116.237,116.224,116.23,413900000.0
2006-06-23 17:22:00,116.227,116.227,116.216,116.223,168500000.0
2006-06-23 17:23:00,116.217,116.237,116.217,116.236,140799999.0
2006-06-23 17:24:00,116.242,116.242,116.226,116.229,138599999.0
2006-06-23 17:25:00,116.226,116.226,116.213,116.219,251900003.0
2006-06-23 17:26:00,116.213,116.213,116.198,116.205,176300003.0
2006-06-23 17:27:00,116.224,116.232,116.222,116.222,144999997.0
2006-06-23 17:28:00,116.233,116.243,116.232,116.243,201099997.0
2006-06-23 17:29:00,116.236,116.246,116.234,116.244,295099998.0
2006-06-23 17:30:00,116.241,116.241,116.234,116.234,67000000.0
2006-06-23 17:31:00,116.23,116.24,116.23,116.231,216300001.0
2006-06-23 17:32:00,116.24,116.246,116.24,116.246,274400008.0
2006-06-23 17:33:00,116.241,116.251,116.241,116.246,353500006.0
2006-06-23 17:34:00,116.247,116.26,116.247,116.257,275500001.0
2006-06-23 17:35:00,116.263,116.269,116.258,116.258,130699997.0
2006-06-23 17:36:00,116.259,116.273,116.247,116.254,284600000.0
2006-06-23 17:37:00,116.253,116.256,116.246,116.246,243200002.0
2006-06-23 17:38:00,116.246,116.247,116.237,116.237,125499997.0
2006-06-23 17:39:00,116.22,116.22,116.199,116.2,136399998.0
2006-06-23 17:40:00,116.202,116.208,116.201,116.208,134500000.0
2006-06-23 17:41:00,116.201,116.213,116.201,116.213,391100007.0
2006-06-23 17:42:00,116.215,116.23,116.206,116.23,411999999.0
2006-06-23 17:43:00,116.226,116.23,116.215,116.215,193000003.0
2006-06-23 17:44:00,116.226,116.235,116.223,116.234,183300000.0
2006-06-23 17:45:00,116.223,116.223,116.213,116.219,109000002.0
2006-06-23 17:46:00,116.215,116.233,116.215,116.233,101600000.0
2006-06-23 17:47:00,116.23,116.242,116.221,116.221,158599999.0
2006-06-23 17:48:00,116.22,116.224,116.216,116.223,171599997.0
2006-06-23 17:49:00,116.222,116.227,116.209,116.209,298799995.0
2006-06-23 17:50:00,116.213,116.22,116.213,116.215,346500009.0
2006-06-23 17:51:00,116.216,116.223,116.21,116.21,366999997.0
2006-06-23 17:52:00,116.22,116.235,116.22,116.231,193299998.0
2006-06-23 17:53:00,116.245,116.263,116.237,116.257,268700001.0
2006-06-23 17:54:00,116.266,116.274,116.265,116.273,161799999.0
2006-06-23 17:55:00,116.272,116.285,116.272,116.285,144800004.0
2006-06-23 17:56:00,116.285,116.285,116.268,116.275,222899996.0
2006-06-23 17:57:00,116.262,116.262,116.242,116.252,156700000.0
2006-06-23 17:58:00,116.242,116.243,116.239,116.243,150800005.0
2006-06-23 17:59:00,116.249,116.249,116.236,116.241,244599998.0
2006-06-23 18:00:00,116.233,116.243,116.233,116.243,373000004.0
2006-06-23 18:01:00,116.242,116.252,116.239,116.248,2051700010.0
2006-06-23 18:02:00,116.25,116.26,116.25,116.26,2107800000.0
2006-06-23 18:03:00,116.27,116.27,116.24,116.24,2107800000.0
2006-06-23 18:04:00,116.25,116.25,116.24,116.24,2107800000.0
2006-06-23 18:05:00,116.25,116.25,116.23,116.23,2107800000.0
2006-06-23 18:06:00,116.24,116.24,116.22,116.22,2107800000.0
2006-06-23 18:07:00,116.21,116.23,116.21,116.22,2107800000.0
2006-06-23 18:08:00,116.23,116.23,116.21,116.22,2107800000.0
2006-06-23 18:09:00,116.21,116.23,116.21,116.21,2107800000.0
2006-06-23 18:10:00,116.2,116.21,116.2,116.21,2107800000.0
2006-06-23 18:11:00,116.201,116.208,116.197,116.208,2107800000.0
2006-06-23 18:12:00,116.22,116.22,116.21,116.21,1435600000.0
2006-06-23 18:13:00,116.22,116.22,116.21,116.22,1435600000.0
2006-06-23 18:14:00,116.23,116.23,116.21,116.21,1435600000.0
2006-06-23 18:15:00,116.22,116.22,116.21,116.21,1435600000.0
2006-06-23 18:16:00,116.22,116.22,116.21,116.21,1435600000.0
2006-06-23 18:17:00,116.192,116.203,116.188,116.203,1435600000.0
2006-06-23 18:18:00,116.22,116.22,116.22,116.22,1953899995.0
2006-06-23 18:19:00,116.21,116.22,116.21,116.22,1953899995.0
2006-06-23 18:20:00,116.23,116.23,116.22,116.23,1953899995.0
2006-06-23 18:21:00,116.22,116.23,116.22,116.23,1953899995.0
2006-06-23 18:22:00,116.24,116.24,116.24,116.24,1953899995.0
2006-06-23 18:23:00,116.23,116.24,116.22,116.23,1953899995.0
2006-06-23 18:24:00,116.24,116.24,116.23,116.23,1953899995.0
2006-06-23 18:25:00,116.24,116.24,116.23,116.23,1953899995.0
2006-06-23 18:26:00,116.24,116.24,116.23,116.23,1953899995.0
2006-06-23 18:27:00,116.225,116.243,116.219,116.243,1953899995.0
2006-06-23 18:28:00,116.26,116.26,116.26,116.26,1858100020.0
2006-06-23 18:29:00,116.25,116.26,116.24,116.25,1858100020.0
2006-06-23 18:30:00,116.235,116.248,116.233,116.237,1858100020.0
2006-06-23 18:31:00,116.235,116.243,116.233,116.236,2121500007.0
2006-06-23 18:32:00,116.24,116.25,116.24,116.24,2144600006.0
2006-06-23 18:33:00,116.25,116.25,116.24,116.24,2144600006.0
2006-06-23 18:34:00,116.25,116.26,116.24,116.26,2144600006.0
2006-06-23 18:35:00,116.25,116.26,116.25,116.25,2144600006.0
2006-06-23 18:36:00,116.247,116.255,116.245,116.255,2144600006.0
2006-06-23 18:37:00,116.251,116.251,116.232,116.249,1211399999.0
2006-06-23 18:38:00,116.246,116.246,116.231,116.232,1226999998.0
2006-06-23 18:39:00,116.237,116.244,116.237,116.241,589900009.0
2006-06-23 18:40:00,116.243,116.25,116.243,116.247,1657900013.0
2006-06-23 18:41:00,116.249,116.27,116.249,116.27,1714800012.0
2006-06-23 18:42:00,116.264,116.27,116.256,116.256,1984799991.0
2006-06-23 18:43:00,116.253,116.255,116.249,116.251,972300004.0
2006-06-23 18:44:00,116.246,116.246,116.215,116.215,799700010.0
2006-06-23 18:45:00,116.211,116.214,116.198,116.198,1486899993.0
2006-06-23 18:46:00,116.196,116.2,116.184,116.188,1880000013.0
2006-06-23 18:47:00,116.188,116.21,116.185,116.21,530900007.0
2006-06-23 18:48:00,116.221,116.235,116.221,116.225,779300008.0
2006-06-23 18:49:00,116.222,116.231,116.218,116.225,1222999995.0
2006-06-23 18:50:00,116.227,116.233,116.22,116.222,2023399994.0
2006-06-23 18:51:00,116.225,116.238,116.225,116.232,1676400002.0
2006-06-23 18:52:00,116.235,116.235,116.223,116.233,1967400012.0
2006-06-23 18:53:00,116.241,116.247,116.229,116.238,2027400008.0
2006-06-23 18:54:00,116.242,116.257,116.241,116.253,1598600007.0
2006-06-23 18:55:00,116.25,116.259,116.243,116.243,1839500014.0
2006-06-23 18:56:00,116.238,116.258,116.238,116.258,342499995.0
2006-06-23 18:57:00,116.262,116.267,116.258,116.267,1043399998.0
2006-06-23 18:58:00,116.269,116.276,116.266,116.267,1339600004.0
2006-06-23 18:59:00,116.266,116.272,116.257,116.266,1752100002.0
2006-06-23 19:00:00,116.271,116.279,116.268,116.268,662699995.0
2006-06-23 19:01:00,116.272,116.277,116.266,116.275,705699995.0
2006-06-23 19:02:00,116.272,116.275,116.259,116.27,528800001.0
2006-06-23 19:03:00,116.268,116.268,116.262,116.262,1732699997.0
2006-06-23 19:04:00,116.262,116.278,116.26,116.278,790700004.0
2006-06-23 19:05:00,116.28,116.28,116.27,116.27,709899997.0
2006-06-23 19:06:00,116.27,116.279,116.266,116.267,1159999997.0
2006-06-23 19:08:00,116.267,116.268,116.26,116.265,1751099998.0
2006-06-23 19:09:00,116.259,116.259,116.24,116.247,556500000.0
2006-06-23 19:10:00,116.25,116.259,116.248,116.259,542400007.0
2006-06-23 19:11:00,116.26,116.26,116.248,116.251,734600003.0
2006-06-23 19:12:00,116.255,116.255,116.25,116.252,1317000014.0
2006-06-23 19:13:00,116.25,116.255,116.248,116.248,601899998.0
2006-06-23 19:14:00,116.248,116.255,116.243,116.247,640800003.0
2006-06-23 19:15:00,116.27,116.27,116.27,116.27,841199998.0
2006-06-23 19:16:00,116.265,116.295,116.265,116.278,841199998.0
2006-06-23 19:17:00,116.283,116.327,116.283,116.327,1257599995.0
2006-06-23 19:18:00,116.33,116.35,116.328,116.349,751900001.0
2006-06-23 19:19:00,116.356,116.374,116.356,116.366,1504500017.0
2006-06-23 19:20:00,116.367,116.4,116.367,116.4,798899998.0
2006-06-23 19:21:00,116.405,116.411,116.388,116.406,1254300007.0
2006-06-23 19:22:00,116.413,116.424,116.408,116.424,848400008.0
2006-06-23 19:23:00,116.42,116.43,116.42,116.43,1419500008.0
2006-06-23 19:24:00,116.417,116.421,116.409,116.413,1419500008.0
2006-06-23 19:25:00,116.41,116.414,116.396,116.396,1180700000.0
2006-06-23 19:26:00,116.41,116.42,116.4,116.4,2000199997.0
2006-06-23 19:27:00,116.387,116.392,116.382,116.39,2000199997.0
2006-06-23 19:28:00,116.383,116.395,116.383,116.394,1073300012.0
2006-06-23 19:29:00,116.4,116.4,116.398,116.4,762399997.0
2006-06-23 19:30:00,116.399,116.413,116.399,116.412,883299996.0
2006-06-23 19:31:00,116.415,116.419,116.405,116.411,1419500004.0
2006-06-23 19:32:00,116.415,116.426,116.409,116.425,1560699990.0
2006-06-23 19:33:00,116.425,116.428,116.42,116.427,1142500004.0
2006-06-23 19:34:00,116.428,116.459,116.428,116.452,1275399981.0
2006-06-23 19:35:00,116.459,116.487,116.459,116.48,1168600008.0
2006-06-23 19:36:00,116.471,116.494,116.471,116.488,514100004.0
2006-06-23 19:37:00,116.484,116.487,116.479,116.479,206500002.0
2006-06-23 19:38:00,116.481,116.496,116.476,116.493,1006499994.0
2006-06-23 19:39:00,116.497,116.514,116.497,116.511,1369400013.0
2006-06-23 19:40:00,116.507,116.507,116.498,116.499,873900001.0
2006-06-23 19:41:00,116.495,116.503,116.494,116.5,1263899995.0
2006-06-23 19:42:00,116.495,116.502,116.491,116.502,951400002.0
2006-06-23 19:43:00,116.504,116.525,116.504,116.515,435899996.0
2006-06-23 19:44:00,116.515,116.525,116.509,116.52,932099994.0
2006-06-23 19:45:00,116.518,116.518,116.497,116.497,846699990.0
2006-06-23 19:46:00,116.495,116.506,116.491,116.498,1113399997.0
2006-06-23 19:47:00,116.499,116.503,116.477,116.477,559700006.0
2006-06-23 19:48:00,116.477,116.495,116.477,116.485,1627399992.0
2006-06-23 19:49:00,116.487,116.492,116.482,116.492,707400001.0
2006-06-23 19:50:00,116.491,116.491,116.473,116.487,917599991.0
2006-06-23 19:51:00,116.492,116.514,116.492,116.513,871200002.0
2006-06-23 19:52:00,116.517,116.529,116.517,116.527,746600010.0
2006-06-23 19:53:00,116.53,116.53,116.516,116.524,1131700007.0
2006-06-23 19:54:00,116.521,116.529,116.519,116.521,1656900009.0
2006-06-23 19:55:00,116.51,116.518,116.501,116.504,794100003.0
2006-06-23 19:56:00,116.5,116.508,116.498,116.502,698000013.0
2006-06-23 19:57:00,116.502,116.511,116.492,116.511,687699986.0
2006-06-23 19:58:00,116.514,116.516,116.501,116.502,1658300022.0
2006-06-23 19:59:00,116.505,116.508,116.5,116.505,775599988.0
2006-06-23 20:00:00,116.508,116.518,116.508,116.51,252699997.0
2006-06-23 20:01:00,116.508,116.515,116.5,116.51,690700001.0
2006-06-23 20:02:00,116.505,116.512,116.504,116.507,974700008.0
2006-06-23 20:03:00,116.506,116.512,116.499,116.499,877099990.0
2006-06-23 20:04:00,116.496,116.504,116.494,116.497,681300007.0
2006-06-23 20:05:00,116.491,116.504,116.491,116.5,893999998.0
2006-06-23 20:06:00,116.495,116.504,116.493,116.496,1834299999.0
2006-06-23 20:07:00,116.492,116.512,116.492,116.512,821399991.0
2006-06-23 20:08:00,116.51,116.518,116.507,116.508,1078800005.0
2006-06-23 20:09:00,116.503,116.52,116.503,116.515,1160099999.0
2006-06-23 20:10:00,116.527,116.527,116.516,116.516,734499998.0
2006-06-23 20:11:00,116.517,116.531,116.517,116.528,2098999981.0
2006-06-23 20:12:00,116.54,116.54,116.53,116.53,770700005.0
2006-06-23 20:13:00,116.527,116.542,116.527,116.529,770700005.0
2006-06-23 20:14:00,116.53,116.531,116.519,116.525,1275700013.0
2006-06-23 20:15:00,116.524,116.524,116.508,116.51,1353000005.0
2006-06-23 20:16:00,116.511,116.523,116.511,116.515,1034000001.0
2006-06-23 20:17:00,116.517,116.517,116.503,116.503,724500006.0
2006-06-23 20:18:00,116.51,116.517,116.51,116.515,123700001.0
2006-06-23 20:19:00,116.515,116.515,116.51,116.515,876999994.0
2006-06-23 20:20:00,116.51,116.517,116.509,116.512,962000004.0
2006-06-23 20:21:00,116.508,116.508,116.497,116.497,1097699994.0
2006-06-23 20:22:00,116.499,116.517,116.499,116.501,1434400008.0
2006-06-23 20:23:00,116.495,116.504,116.491,116.504,723299999.0
2006-06-23 20:24:00,116.503,116.503,116.485,116.485,572000005.0
2006-06-23 20:25:00,116.491,116.494,116.485,116.485,914000005.0
2006-06-23 20:26:00,116.483,116.487,116.478,116.484,1025100008.0
2006-06-23 20:27:00,116.487,116.508,116.48,116.49,1487500008.0
2006-06-23 20:28:00,116.51,116.51,116.5,116.5,2060499988.0
2006-06-23 20:29:00,116.494,116.498,116.485,116.498,2060499988.0
2006-06-23 20:30:00,116.5,116.5,116.49,116.5,1888800015.0
2006-06-23 20:32:00,116.5,116.502,116.495,116.5,1888800015.0
2006-06-23 20:33:00,116.5,116.502,116.495,116.5,638799995.0
2006-06-23 20:34:00,116.5,116.5,116.495,116.5,295000002.0
2006-06-23 20:35:00,116.499,116.499,116.492,116.496,625499990.0
2006-06-23 20:36:00,116.495,116.503,116.495,116.5,655599994.0
2006-06-23 20:37:00,116.5,116.5,116.498,116.5,404100000.0
2006-06-23 20:38:00,116.5,116.5,116.488,116.5,1222499995.0
2006-06-23 20:39:00,116.499,116.499,116.49,116.496,1026799995.0
2006-06-23 20:40:00,116.51,116.52,116.51,116.51,984399999.0
2006-06-23 20:41:00,116.5,116.505,116.49,116.505,984399999.0
2006-06-23 20:42:00,116.5,116.511,116.488,116.5,1145499985.0
2006-06-23 20:43:00,116.5,116.508,116.498,116.5,1819999998.0
2006-06-23 20:44:00,116.507,116.514,116.501,116.503,1641199992.0
2006-06-23 20:45:00,116.503,116.506,116.496,116.5,1105999998.0
2006-06-23 20:46:00,116.505,116.511,116.497,116.505,1428499993.0
2006-06-23 20:47:00,116.507,116.513,116.502,116.513,1720900009.0
2006-06-23 20:48:00,116.512,116.512,116.501,116.512,1287099984.0
2006-06-23 20:49:00,116.515,116.517,116.507,116.51,1229799999.0
2006-06-23 20:50:00,116.508,116.513,116.5,116.5,1760299995.0
2006-06-23 20:51:00,116.5,116.508,116.5,116.502,718999999.0
2006-06-23 20:52:00,116.498,116.499,116.494,116.499,147599998.0
2006-06-23 20:53:00,116.503,116.512,116.501,116.512,1493200004.0
2006-06-23 20:54:00,116.513,116.513,116.495,116.495,631199994.0
2006-06-23 20:55:00,116.494,116.499,116.489,116.491,1534699989.0
2006-06-23 20:56:00,116.495,116.5,116.49,116.496,591900004.0
2006-06-23 20:57:00,116.497,116.508,116.494,116.498,1848699997.0
2006-06-23 20:58:00,116.52,116.52,116.51,116.51,975000003.0
2006-06-23 20:59:00,116.5,116.51,116.5,116.5,975000003.0
2006-06-23 21:00:00,116.51,116.51,116.5,116.51,975000003.0
2006-06-23 21:01:00,116.493,116.493,116.48,116.488,975000003.0
2006-06-23 21:02:00,116.489,116.49,116.475,116.475,792900004.0
2006-06-23 21:03:00,116.48,116.49,116.479,116.485,1341100009.0
2006-06-23 21:04:00,116.485,116.493,116.485,116.493,448099997.0
2006-06-23 21:05:00,116.494,116.494,116.487,116.488,800700001.0
2006-06-23 21:06:00,116.489,116.496,116.487,116.49,790499997.0
2006-06-23 21:07:00,116.492,116.494,116.485,116.494,1638400003.0
2006-06-23 21:08:00,116.495,116.498,116.485,116.495,712999996.0
2006-06-23 21:09:00,116.49,116.498,116.49,116.495,372799999.0
2006-06-23 21:10:00,116.495,116.495,116.485,116.49,494700002.0
2006-06-23 21:11:00,116.492,116.492,116.49,116.49,194699998.0
2006-06-23 21:12:00,116.491,116.508,116.491,116.497,384499992.0
2006-06-23 21:13:00,116.498,116.518,116.498,116.518,772900004.0
2006-06-23 21:14:00,116.523,116.523,116.508,116.515,1630400023.0
2006-06-23 21:15:00,116.515,116.52,116.508,116.51,1499599993.0
2006-06-23 21:16:00,116.505,116.515,116.505,116.515,937400002.0
2006-06-23 21:17:00,116.515,116.526,116.511,116.522,1568700008.0
2006-06-23 21:18:00,116.526,116.526,116.51,116.51,969999997.0
2006-06-23 21:19:00,116.512,116.523,116.512,116.515,1253300001.0
2006-06-23 21:20:00,116.515,116.52,116.51,116.52,1118799998.0
2006-06-23 21:21:00,116.52,116.521,116.512,116.512,1019300002.0
2006-06-23 21:22:00,116.527,116.532,116.522,116.528,1715700009.0
2006-06-23 21:23:00,116.525,116.526,116.513,116.521,985000013.0
2006-06-23 21:24:00,116.52,116.523,116.513,116.515,1903199990.0
2006-06-23 21:25:00,116.52,116.523,116.513,116.515,1715999997.0
2006-06-23 21:26:00,116.516,116.527,116.515,116.515,1139999998.0
2006-06-23 21:27:00,116.515,116.521,116.515,116.517,965499997.0
2006-06-23 21:28:00,116.513,116.527,116.513,116.522,307299996.0
2006-06-23 21:29:00,116.525,116.525,116.515,116.517,874300000.0
2006-06-23 21:30:00,116.52,116.527,116.519,116.52,660300003.0
2006-06-23 21:31:00,116.517,116.525,116.517,116.525,225600001.0
2006-06-23 21:32:00,116.525,116.53,116.525,116.53,952299988.0
2006-06-23 21:33:00,116.527,116.532,116.527,116.53,486600003.0
2006-06-23 21:34:00,116.528,116.528,116.519,116.52,539200000.0
2006-06-23 21:35:00,116.525,116.525,116.52,116.52,246599998.0
2006-06-23 21:36:00,116.52,116.527,116.518,116.518,481300003.0
2006-06-23 21:37:00,116.52,116.525,116.52,116.52,323599997.0
2006-06-23 21:38:00,116.522,116.522,116.517,116.517,115799998.0
2006-06-23 21:39:00,116.52,116.525,116.518,116.525,383300001.0
2006-06-23 21:40:00,116.526,116.529,116.519,116.521,366500006.0
2006-06-23 21:41:00,116.52,116.52,116.517,116.52,712799998.0
2006-06-23 21:42:00,116.52,116.528,116.515,116.525,1200799999.0
2006-06-23 21:43:00,116.526,116.536,116.525,116.53,455199998.0
2006-06-23 21:44:00,116.537,116.537,116.528,116.535,1662100004.0
2006-06-23 21:45:00,116.537,116.545,116.534,116.541,447899995.0
2006-06-23 21:46:00,116.537,116.551,116.537,116.542,886300002.0
2006-06-23 21:47:00,116.535,116.54,116.53,116.535,664399985.0
2006-06-23 21:48:00,116.538,116.552,116.535,116.535,1054600004.0
2006-06-23 21:49:00,116.537,116.545,116.535,116.545,482999995.0
2006-06-23 21:50:00,116.546,116.547,116.542,116.542,248999996.0
2006-06-23 21:51:00,116.542,116.558,116.542,116.555,450500004.0
2006-06-23 21:52:00,116.557,116.558,116.555,116.556,235999997.0
2006-06-23 21:53:00,116.555,116.555,116.55,116.555,474499999.0
2006-06-23 21:54:00,116.554,116.558,116.549,116.555,812999998.0
2006-06-23 21:55:00,116.553,116.563,116.553,116.557,162700001.0
2006-06-23 21:56:00,116.561,116.569,116.555,116.555,446699994.0
2006-06-23 21:57:00,116.558,116.562,116.556,116.561,223399999.0
2006-06-23 21:58:00,116.564,116.572,116.564,116.567,115500001.0
2006-06-23 21:59:00,116.565,116.565,116.553,116.56,587500004.0
2006-06-23 22:00:00,116.56,116.573,116.56,116.56,1077000012.0
2006-06-23 22:01:00,116.558,116.564,116.548,116.554,1354500011.0
2006-06-23 22:02:00,116.546,116.558,116.544,116.553,547399998.0
2006-06-23 22:03:00,116.555,116.561,116.55,116.55,253499998.0
2006-06-23 22:04:00,116.551,116.559,116.546,116.554,785700005.0
2006-06-23 22:05:00,116.556,116.562,116.553,116.56,149000004.0
2006-06-23 22:06:00,116.554,116.554,116.551,116.551,130700002.0
2006-06-23 22:07:00,116.55,116.557,116.548,116.557,341000006.0
2006-06-23 22:08:00,116.556,116.566,116.554,116.555,352699999.0
2006-06-23 22:09:00,116.564,116.567,116.56,116.56,199199999.0
2006-06-23 22:10:00,116.563,116.563,116.554,116.557,103400001.0
2006-06-23 22:11:00,116.545,116.555,116.545,116.555,520999998.0
2006-06-23 22:12:00,116.555,116.555,116.55,116.55,277399999.0
2006-06-23 22:13:00,116.551,116.556,116.55,116.55,405499993.0
2006-06-23 22:14:00,116.548,116.553,116.537,116.544,230700003.0
2006-06-23 22:15:00,116.55,116.555,116.547,116.555,241400002.0
2006-06-23 22:16:00,116.557,116.565,116.551,116.551,737900002.0
2006-06-23 22:17:00,116.554,116.564,116.554,116.56,358100007.0
2006-06-23 22:18:00,116.56,116.568,116.555,116.56,461999997.0
2006-06-23 22:19:00,116.561,116.57,116.561,116.565,308899998.0
2006-06-23 22:20:00,116.563,116.563,116.555,116.558,288900002.0
2006-06-23 22:21:00,116.56,116.56,116.548,116.556,337400002.0
2006-06-23 22:22:00,116.555,116.56,116.555,116.555,356800000.0
2006-06-23 22:23:00,116.558,116.563,116.558,116.563,122700002.0
2006-06-23 22:24:00,116.567,116.567,116.552,116.561,439899999.0
2006-06-23 22:25:00,116.568,116.568,116.556,116.562,303800001.0
2006-06-23 22:26:00,116.555,116.566,116.555,116.56,259700004.0
2006-06-23 22:27:00,116.565,116.573,116.56,116.567,784299996.0
2006-06-23 22:28:00,116.565,116.565,116.555,116.565,237600005.0
2006-06-23 22:29:00,116.557,116.557,116.546,116.546,145499999.0
2006-06-23 22:30:00,116.555,116.56,116.553,116.553,270799999.0
2006-06-23 22:31:00,116.557,116.56,116.555,116.558,167099997.0
2006-06-23 22:32:00,116.557,116.557,116.549,116.551,470100000.0
2006-06-23 22:33:00,116.553,116.553,116.541,116.547,447600005.0
2006-06-23 22:34:00,116.543,116.544,116.523,116.526,1017000008.0
2006-06-23 22:35:00,116.531,116.538,116.531,116.534,340799996.0
2006-06-23 22:36:00,116.535,116.544,116.532,116.535,836500008.0
2006-06-23 22:37:00,116.533,116.537,116.531,116.531,249500004.0
2006-06-23 22:38:00,116.538,116.538,116.531,116.531,105600002.0
2006-06-23 22:39:00,116.53,116.536,116.53,116.534,324799998.0
2006-06-23 22:40:00,116.533,116.534,116.521,116.523,702800003.0
2006-06-23 22:41:00,116.532,116.535,116.529,116.533,184099995.0
2006-06-23 22:42:00,116.533,116.541,116.533,116.535,220799999.0
2006-06-23 22:43:00,116.533,116.541,116.531,116.531,314999999.0
2006-06-23 22:44:00,116.532,116.532,116.504,116.504,358900006.0
2006-06-23 22:45:00,116.509,116.519,116.507,116.511,576700003.0
2006-06-23 22:46:00,116.513,116.524,116.513,116.513,216399999.0
2006-06-23 22:47:00,116.525,116.532,116.514,116.514,218000001.0
2006-06-23 22:48:00,116.515,116.52,116.505,116.505,461000000.0
2006-06-23 22:49:00,116.518,116.524,116.515,116.524,211499999.0
2006-06-23 22:50:00,116.52,116.522,116.509,116.51,514900005.0
2006-06-23 22:51:00,116.512,116.521,116.51,116.51,411300002.0
2006-06-23 22:52:00,116.506,116.525,116.506,116.516,237899999.0
2006-06-23 22:53:00,116.535,116.535,116.511,116.511,362099996.0
2006-06-23 22:54:00,116.512,116.53,116.506,116.53,187499998.0
2006-06-23 22:55:00,116.542,116.546,116.538,116.54,305599995.0
2006-06-23 22:56:00,116.54,116.553,116.539,116.544,271900004.0
2006-06-23 22:57:00,116.547,116.56,116.547,116.557,365999997.0
2006-06-23 22:58:00,116.559,116.569,116.554,116.568,110699999.0
2006-06-23 22:59:00,116.555,116.56,116.545,116.55,500100002.0
2006-06-25 23:00:00,116.565,116.573,116.55,116.565,267600002.0
2006-06-25 23:01:00,116.57,116.57,116.563,116.565,141900002.0
2006-06-25 23:02:00,116.57,116.57,116.565,116.565,257200003.0
2006-06-25 23:03:00,116.565,116.57,116.563,116.563,251199998.0
2006-06-25 23:04:00,116.57,116.572,116.562,116.562,223200003.0
2006-06-25 23:05:00,116.567,116.57,116.563,116.563,246100003.0
2006-06-25 23:06:00,116.57,116.57,116.562,116.562,122399996.0
2006-06-25 23:07:00,116.563,116.572,116.563,116.565,204900001.0
2006-06-25 23:08:00,116.565,116.57,116.563,116.563,401200004.0
2006-06-25 23:09:00,116.568,116.57,116.565,116.565,133999999.0
2006-06-25 23:10:00,116.565,116.57,116.565,116.565,337199996.0
2006-06-25 23:11:00,116.57,116.57,116.565,116.565,207700004.0
2006-06-25 23:12:00,116.563,116.57,116.56,116.57,436099998.0
2006-06-25 23:13:00,116.567,116.57,116.565,116.565,211499999.0
2006-06-25 23:14:00,116.563,116.57,116.563,116.565,171600000.0
2006-06-25 23:15:00,116.563,116.573,116.563,116.57,240099998.0
2006-06-25 23:16:00,116.563,116.57,116.563,116.563,174499997.0
2006-06-25 23:17:00,116.565,116.57,116.56,116.56,235399999.0
2006-06-25 23:18:00,116.565,116.572,116.563,116.565,194900000.0
2006-06-25 23:19:00,116.563,116.57,116.563,116.565,162000001.0
2006-06-25 23:20:00,116.565,116.57,116.565,116.568,315800000.0
2006-06-25 23:21:00,116.568,116.57,116.565,116.565,57500000.0
2006-06-25 23:22:00,116.565,116.57,116.563,116.565,202000000.0
2006-06-25 23:23:00,116.57,116.573,116.565,116.565,186299998.0
2006-06-25 23:24:00,116.56,116.565,116.56,116.565,137999995.0
2006-06-25 23:25:00,116.57,116.57,116.563,116.57,203600003.0
2006-06-25 23:26:00,116.563,116.57,116.563,116.57,209200000.0
2006-06-25 23:27:00,116.567,116.57,116.562,116.57,294200001.0
2006-06-25 23:28:00,116.565,116.57,116.563,116.565,151400001.0
2006-06-25 23:29:00,116.568,116.57,116.565,116.565,87899999.0
2006-06-25 23:30:00,116.568,116.57,116.565,116.57,141000004.0
2006-06-25 23:31:00,116.57,116.57,116.563,116.57,263200005.0
2006-06-25 23:32:00,116.563,116.57,116.563,116.57,369300000.0
2006-06-25 23:33:00,116.57,116.57,116.56,116.565,178100004.0
2006-06-25 23:34:00,116.567,116.572,116.563,116.572,100099999.0
2006-06-25 23:35:00,116.548,116.548,116.442,116.442,216900001.0
2006-06-25 23:36:00,116.445,116.45,116.438,116.447,208100002.0
2006-06-25 23:37:00,116.448,116.458,116.447,116.458,191300002.0
2006-06-25 23:38:00,116.456,116.464,116.455,116.46,196399999.0
2006-06-25 23:39:00,116.462,116.465,116.462,116.465,86000000.0
2006-06-25 23:40:00,116.46,116.465,116.455,116.458,380199996.0
2006-06-25 23:41:00,116.458,116.474,116.458,116.474,189899997.0
2006-06-25 23:42:00,116.469,116.47,116.458,116.463,145800003.0
2006-06-25 23:43:00,116.453,116.464,116.453,116.463,295400000.0
2006-06-25 23:44:00,116.46,116.467,116.46,116.464,253599998.0
2006-06-25 23:45:00,116.466,116.466,116.446,116.447,161300003.0
2006-06-25 23:46:00,116.445,116.448,116.439,116.444,321299999.0
2006-06-25 23:47:00,116.444,116.456,116.444,116.455,76099999.0
2006-06-25 23:48:00,116.455,116.455,116.445,116.455,227699995.0
2006-06-25 23:49:00,116.458,116.466,116.456,116.46,195400001.0
2006-06-25 23:50:00,116.46,116.467,116.446,116.459,310599998.0
2006-06-25 23:51:00,116.46,116.465,116.455,116.455,161100000.0
2006-06-25 23:52:00,116.465,116.465,116.457,116.457,156300001.0
2006-06-25 23:53:00,116.462,116.462,116.455,116.46,267699996.0
2006-06-25 23:54:00,116.465,116.468,116.458,116.458,201800000.0
2006-06-25 23:55:00,116.462,116.471,116.46,116.468,221400004.0
2006-06-25 23:56:00,116.468,116.468,116.457,116.46,224400004.0
2006-06-25 23:57:00,116.453,116.453,116.438,116.44,229400002.0
2006-06-25 23:58:00,116.448,116.451,116.44,116.44,109399999.0
2006-06-25 23:59:00,116.443,116.443,116.433,116.433,168999999.0
2006-06-26 00:00:00,116.442,116.442,116.433,116.438,326000002.0
2006-06-26 00:01:00,116.439,116.441,116.439,116.441,86999998.0
2006-06-26 00:02:00,116.441,116.446,116.43,116.445,561799999.0
2006-06-26 00:03:00,116.449,116.46,116.449,116.458,139499998.0
2006-06-26 00:04:00,116.462,116.469,116.46,116.466,251500003.0
2006-06-26 00:05:00,116.475,116.478,116.468,116.478,124899999.0
2006-06-26 00:06:00,116.475,116.476,116.468,116.468,224099997.0
2006-06-26 00:07:00,116.46,116.46,116.445,116.453,195000003.0
2006-06-26 00:08:00,116.454,116.454,116.444,116.452,146299996.0
2006-06-26 00:09:00,116.46,116.465,116.457,116.465,263099997.0
2006-06-26 00:10:00,116.465,116.465,116.455,116.465,176900002.0
2006-06-26 00:11:00,116.461,116.463,116.446,116.45,210099999.0
2006-06-26 00:12:00,116.448,116.462,116.448,116.462,209200001.0
2006-06-26 00:13:00,116.46,116.468,116.46,116.465,224799997.0
2006-06-26 00:14:00,116.465,116.465,116.457,116.46,83800000.0
2006-06-26 00:15:00,116.467,116.467,116.453,116.454,362199997.0
2006-06-26 00:16:00,116.463,116.467,116.46,116.46,141399997.0
2006-06-26 00:17:00,116.456,116.463,116.454,116.458,111399999.0
2006-06-26 00:18:00,116.465,116.468,116.46,116.462,233799995.0
2006-06-26 00:19:00,116.462,116.475,116.462,116.465,412400000.0
2006-06-26 00:20:00,116.475,116.493,116.473,116.473,143799998.0
2006-06-26 00:21:00,116.477,116.489,116.47,116.475,176000000.0
2006-06-26 00:22:00,116.471,116.498,116.471,116.498,270799995.0
2006-06-26 00:23:00,116.505,116.505,116.5,116.5,223899999.0
2006-06-26 00:24:00,116.493,116.496,116.476,116.496,269799997.0
2006-06-26 00:25:00,116.498,116.498,116.484,116.498,352199996.0
2006-06-26 00:26:00,116.505,116.505,116.5,116.505,253899999.0
2006-06-26 00:27:00,116.5,116.5,116.469,116.469,239900002.0
2006-06-26 00:28:00,116.471,116.481,116.462,116.481,243200000.0
2006-06-26 00:29:00,116.485,116.485,116.477,116.485,143700001.0
2006-06-26 00:30:00,116.484,116.484,116.468,116.476,172800001.0
2006-06-26 00:31:00,116.471,116.471,116.448,116.461,441600003.0
2006-06-26 00:32:00,116.465,116.465,116.455,116.455,273800000.0
2006-06-26 00:33:00,116.465,116.465,116.46,116.465,256800004.0
2006-06-26 00:34:00,116.465,116.465,116.465,116.465,18400000.0
2006-06-26 00:35:00,116.465,116.468,116.46,116.465,354399996.0
2006-06-26 00:36:00,116.465,116.465,116.46,116.46,231599996.0
2006-06-26 00:37:00,116.463,116.465,116.453,116.465,326000002.0
2006-06-26 00:38:00,116.462,116.463,116.46,116.46,175500001.0
2006-06-26 00:39:00,116.463,116.465,116.457,116.465,310999999.0
2006-06-26 00:40:00,116.468,116.468,116.46,116.462,253499999.0
2006-06-26 00:41:00,116.465,116.468,116.463,116.465,281299994.0
2006-06-26 00:42:00,116.46,116.46,116.426,116.439,366600002.0
2006-06-26 00:43:00,116.439,116.44,116.416,116.418,326999999.0
2006-06-26 00:44:00,116.417,116.439,116.417,116.432,284699998.0
2006-06-26 00:45:00,116.442,116.446,116.439,116.441,161500003.0
2006-06-26 00:46:00,116.44,116.44,116.43,116.435,166999998.0
2006-06-26 00:47:00,116.437,116.445,116.432,116.442,445800000.0
2006-06-26 00:48:00,116.435,116.439,116.432,116.437,199500001.0
2006-06-26 00:49:00,116.427,116.437,116.427,116.436,107900003.0
2006-06-26 00:50:00,116.442,116.457,116.442,116.455,167399999.0
2006-06-26 00:51:00,116.445,116.445,116.429,116.432,198199998.0
2006-06-26 00:52:00,116.432,116.437,116.421,116.421,329299994.0
2006-06-26 00:53:00,116.42,116.425,116.418,116.425,92099999.0
2006-06-26 00:54:00,116.426,116.426,116.415,116.415,44000000.0
2006-06-26 00:55:00,116.419,116.429,116.419,116.425,74999999.0
2006-06-26 00:56:00,116.422,116.43,116.419,116.421,320699997.0
2006-06-26 00:57:00,116.415,116.423,116.408,116.413,403800002.0
2006-06-26 00:58:00,116.419,116.421,116.419,116.421,45500002.0
2006-06-26 00:59:00,116.427,116.433,116.425,116.433,31600000.0
2006-06-26 01:00:00,116.425,116.429,116.418,116.427,223299999.0
2006-06-26 01:01:00,116.432,116.432,116.418,116.43,202300002.0
2006-06-26 01:02:00,116.431,116.439,116.426,116.438,224700004.0
2006-06-26 01:03:00,116.44,116.447,116.431,116.437,147400001.0
2006-06-26 01:04:00,116.438,116.443,116.434,116.442,96400000.0
2006-06-26 01:05:00,116.44,116.44,116.44,116.44,70600002.0
2006-06-26 01:06:00,116.441,116.445,116.438,116.445,340500004.0
2006-06-26 01:07:00,116.44,116.445,116.44,116.445,87900002.0
2006-06-26 01:08:00,116.453,116.478,116.453,116.478,134800003.0
2006-06-26 01:09:00,116.497,116.499,116.491,116.491,451900010.0
2006-06-26 01:10:00,116.49,116.498,116.485,116.495,279400002.0
2006-06-26 01:11:00,116.507,116.524,116.507,116.524,70500000.0
2006-06-26 01:12:00,116.522,116.529,116.521,116.523,215799997.0
2006-06-26 01:13:00,116.519,116.519,116.509,116.509,204299996.0
2006-06-26 01:14:00,116.512,116.514,116.506,116.506,232799998.0
2006-06-26 01:15:00,116.506,116.506,116.489,116.49,264199995.0
2006-06-26 01:16:00,116.492,116.492,116.469,116.472,277700001.0
2006-06-26 01:17:00,116.468,116.468,116.451,116.463,210800003.0
2006-06-26 01:18:00,116.461,116.461,116.435,116.438,134600001.0
2006-06-26 01:19:00,116.421,116.425,116.411,116.421,254399999.0
2006-06-26 01:20:00,116.417,116.417,116.382,116.382,197900000.0
2006-06-26 01:21:00,116.374,116.374,116.361,116.363,189099999.0
2006-06-26 01:22:00,116.367,116.383,116.367,116.377,339800003.0
2006-06-26 01:23:00,116.388,116.39,116.376,116.384,250399997.0
2006-06-26 01:24:00,116.379,116.394,116.379,116.384,142499999.0
2006-06-26 01:25:00,116.392,116.401,116.391,116.4,123099999.0
2006-06-26 01:26:00,116.391,116.391,116.362,116.362,304500007.0
2006-06-26 01:27:00,116.372,116.383,116.37,116.383,184799997.0
2006-06-26 01:28:00,116.377,116.385,116.377,116.383,178899999.0
2006-06-26 01:29:00,116.373,116.373,116.364,116.371,171799999.0
2006-06-26 01:30:00,116.352,116.352,116.339,116.34,114800002.0
2006-06-26 01:31:00,116.349,116.361,116.344,116.353,176100001.0
2006-06-26 01:32:00,116.348,116.369,116.335,116.369,310999998.0
2006-06-26 01:33:00,116.373,116.38,116.364,116.364,174200003.0
2006-06-26 01:34:00,116.357,116.381,116.357,116.375,197600003.0
2006-06-26 01:35:00,116.379,116.4,116.379,116.396,247699999.0
2006-06-26 01:36:00,116.389,116.393,116.381,116.393,210999997.0
2006-06-26 01:37:00,116.4,116.403,116.395,116.395,174999999.0
2006-06-26 01:38:00,116.401,116.404,116.394,116.404,238800001.0
2006-06-26 01:39:00,116.395,116.409,116.395,116.398,171199996.0
2006-06-26 01:40:00,116.403,116.403,116.395,116.395,144900000.0
2006-06-26 01:41:00,116.407,116.414,116.406,116.414,178999994.0
2006-06-26 01:42:00,116.416,116.423,116.416,116.421,228699998.0
2006-06-26 01:43:00,116.415,116.42,116.412,116.418,149099998.0
2006-06-26 01:44:00,116.417,116.423,116.413,116.42,240700003.0
2006-06-26 01:45:00,116.42,116.42,116.415,116.42,256800002.0
2006-06-26 01:46:00,116.415,116.421,116.41,116.42,414900001.0
2006-06-26 01:47:00,116.415,116.42,116.41,116.412,208600000.0
2006-06-26 01:48:00,116.418,116.42,116.412,116.417,305900002.0
2006-06-26 01:49:00,116.415,116.426,116.415,116.426,161099998.0
2006-06-26 01:50:00,116.415,116.415,116.388,116.388,311999991.0
2006-06-26 01:51:00,116.389,116.389,116.376,116.382,169199998.0
2006-06-26 01:52:00,116.388,116.393,116.385,116.385,174300000.0
2006-06-26 01:53:00,116.39,116.395,116.385,116.395,292000000.0
2006-06-26 01:54:00,116.39,116.394,116.384,116.392,233499994.0
2006-06-26 01:55:00,116.393,116.395,116.383,116.389,223299999.0
2006-06-26 01:56:00,116.376,116.376,116.337,116.337,195199997.0
2006-06-26 01:57:00,116.324,116.333,116.317,116.328,74100001.0
2006-06-26 01:58:00,116.327,116.33,116.327,116.33,176800000.0
2006-06-26 01:59:00,116.339,116.349,116.335,116.344,306300003.0
2006-06-26 02:00:00,116.35,116.355,116.347,116.355,186800001.0
2006-06-26 02:01:00,116.354,116.393,116.354,116.393,295600004.0
2006-06-26 02:02:00,116.396,116.405,116.395,116.396,350199998.0
2006-06-26 02:03:00,116.389,116.39,116.382,116.388,247899998.0
2006-06-26 02:04:00,116.388,116.392,116.383,116.383,191400001.0
2006-06-26 02:05:00,116.391,116.401,116.391,116.392,287299996.0
2006-06-26 02:06:00,116.395,116.395,116.39,116.39,240200001.0
2006-06-26 02:07:00,116.384,116.388,116.384,116.384,143399997.0
2006-06-26 02:08:00,116.381,116.382,116.374,116.374,108100001.0
2006-06-26 02:09:00,116.376,116.376,116.352,116.357,335600007.0
2006-06-26 02:10:00,116.346,116.348,116.328,116.343,248300002.0
2006-06-26 02:11:00,116.342,116.342,116.322,116.322,131700001.0
2006-06-26 02:12:00,116.327,116.332,116.325,116.327,240599999.0
2006-06-26 02:13:00,116.32,116.329,116.32,116.323,355800000.0
2006-06-26 02:14:00,116.326,116.332,116.322,116.325,270599999.0
2006-06-26 02:15:00,116.324,116.334,116.324,116.332,220099999.0
2006-06-26 02:16:00,116.337,116.343,116.335,116.335,116900001.0
2006-06-26 02:17:00,116.336,116.341,116.327,116.334,102500002.0
2006-06-26 02:18:00,116.329,116.343,116.329,116.34,170599999.0
2006-06-26 02:19:00,116.346,116.362,116.346,116.354,311000001.0
2006-06-26 02:20:00,116.351,116.36,116.351,116.351,187900000.0
2006-06-26 02:21:00,116.357,116.358,116.346,116.354,362899995.0
2006-06-26 02:22:00,116.351,116.352,116.345,116.349,160800005.0
2006-06-26 02:23:00,116.351,116.358,116.35,116.358,281100004.0
2006-06-26 02:24:00,116.364,116.368,116.358,116.368,167000000.0
2006-06-26 02:25:00,116.363,116.363,116.352,116.353,97699999.0
2006-06-26 02:26:00,116.347,116.35,116.339,116.345,298299991.0
2006-06-26 02:27:00,116.348,116.36,116.348,116.36,174399999.0
2006-06-26 02:28:00,116.36,116.39,116.36,116.38,99800003.0
2006-06-26 02:29:00,116.391,116.391,116.369,116.373,267300001.0
2006-06-26 02:30:00,116.385,116.388,116.366,116.383,329100002.0
2006-06-26 02:31:00,116.387,116.404,116.386,116.404,322000002.0
2006-06-26 02:32:00,116.415,116.429,116.404,116.429,159000003.0
2006-06-26 02:33:00,116.433,116.445,116.422,116.445,130700000.0
2006-06-26 02:34:00,116.463,116.498,116.455,116.455,257399996.0
2006-06-26 02:35:00,116.427,116.45,116.426,116.45,281899996.0
2006-06-26 02:36:00,116.45,116.45,116.434,116.443,161600004.0
2006-06-26 02:37:00,116.428,116.428,116.396,116.396,197699999.0
2006-06-26 02:38:00,116.394,116.417,116.393,116.415,285500001.0
2006-06-26 02:39:00,116.412,116.418,116.412,116.416,208000000.0
2006-06-26 02:40:00,116.424,116.429,116.416,116.425,199899998.0
2006-06-26 02:41:00,116.428,116.434,116.426,116.427,234899997.0
2006-06-26 02:42:00,116.418,116.433,116.416,116.417,225000002.0
2006-06-26 02:43:00,116.42,116.42,116.406,116.41,160600000.0
2006-06-26 02:44:00,116.402,116.402,116.384,116.389,126600000.0
2006-06-26 02:45:00,116.383,116.401,116.383,116.397,353600002.0
2006-06-26 02:46:00,116.394,116.4,116.38,116.38,327600000.0
2006-06-26 02:47:00,116.379,116.379,116.356,116.368,331799998.0
2006-06-26 02:48:00,116.365,116.368,116.353,116.353,295199999.0
2006-06-26 02:49:00,116.36,116.362,116.341,116.341,193200005.0
2006-06-26 02:50:00,116.329,116.329,116.297,116.304,359300004.0
2006-06-26 02:51:00,116.308,116.321,116.304,116.318,234200000.0
2006-06-26 02:52:00,116.322,116.322,116.309,116.312,295400001.0
2006-06-26 02:53:00,116.319,116.331,116.319,116.327,135000001.0
2006-06-26 02:54:00,116.324,116.342,116.324,116.325,166400001.0
2006-06-26 02:55:00,116.329,116.337,116.322,116.327,208999996.0
2006-06-26 02:56:00,116.324,116.349,116.324,116.349,239099999.0
2006-06-26 02:57:00,116.354,116.358,116.346,116.346,282300002.0
2006-06-26 02:58:00,116.357,116.36,116.357,116.358,195200001.0
2006-06-26 02:59:00,116.362,116.362,116.352,116.355,235700001.0
2006-06-26 03:00:00,116.341,116.344,116.329,116.333,220500000.0
2006-06-26 03:01:00,116.325,116.325,116.317,116.323,281100003.0
2006-06-26 03:02:00,116.317,116.317,116.313,116.315,185600004.0
2006-06-26 03:03:00,116.319,116.331,116.319,116.325,157200001.0
2006-06-26 03:04:00,116.322,116.34,116.322,116.339,239900002.0
2006-06-26 03:05:00,116.344,116.353,116.338,116.346,176300000.0
2006-06-26 03:06:00,116.359,116.369,116.358,116.367,134900001.0
2006-06-26 03:07:00,116.359,116.367,116.358,116.365,335499995.0
2006-06-26 03:08:00,116.361,116.361,116.349,116.36,312399999.0
2006-06-26 03:09:00,116.359,116.359,116.35,116.355,196500001.0
2006-06-26 03:10:00,116.355,116.357,116.35,116.357,134099998.0
2006-06-26 03:11:00,116.353,116.355,116.346,116.346,316499994.0
2006-06-26 03:12:00,116.369,116.381,116.369,116.381,52500001.0
2006-06-26 03:13:00,116.398,116.411,116.398,116.407,526599999.0
2006-06-26 03:14:00,116.392,116.395,116.39,116.393,276999994.0
2006-06-26 03:15:00,116.393,116.393,116.372,116.372,249699999.0
2006-06-26 03:16:00,116.365,116.376,116.365,116.368,156799998.0
2006-06-26 03:17:00,116.361,116.372,116.361,116.368,176500003.0
2006-06-26 03:18:00,116.365,116.365,116.358,116.358,163500002.0
2006-06-26 03:19:00,116.348,116.348,116.339,116.345,175899999.0
2006-06-26 03:20:00,116.342,116.342,116.322,116.322,344300003.0
2006-06-26 03:21:00,116.33,116.341,116.33,116.338,252999996.0
2006-06-26 03:22:00,116.338,116.338,116.329,116.332,222899997.0
2006-06-26 03:23:00,116.325,116.336,116.322,116.333,207499997.0
2006-06-26 03:24:00,116.335,116.342,116.329,116.342,286300004.0
2006-06-26 03:25:00,116.342,116.342,116.319,116.319,317400001.0
2006-06-26 03:26:00,116.336,116.336,116.326,116.333,151200000.0
2006-06-26 03:27:00,116.338,116.341,116.332,116.34,184199999.0
2006-06-26 03:28:00,116.341,116.346,116.338,116.338,219300002.0
2006-06-26 03:29:00,116.338,116.342,116.336,116.342,137600001.0
2006-06-26 03:30:00,116.333,116.347,116.333,116.345,251400000.0
2006-06-26 03:31:00,116.342,116.342,116.334,116.336,129199999.0
2006-06-26 03:32:00,116.333,116.338,116.331,116.331,238500004.0
2006-06-26 03:33:00,116.338,116.348,116.332,116.343,224699999.0
2006-06-26 03:34:00,116.353,116.363,116.352,116.352,249099998.0
2006-06-26 03:35:00,116.344,116.353,116.344,116.353,219800000.0
2006-06-26 03:36:00,116.345,116.348,116.334,116.348,133199997.0
2006-06-26 03:37:00,116.348,116.36,116.346,116.36,369000002.0
2006-06-26 03:38:00,116.357,116.357,116.345,116.35,152999996.0
2006-06-26 03:39:00,116.35,116.35,116.342,116.35,178099998.0
2006-06-26 03:40:00,116.351,116.356,116.342,116.354,167500003.0
2006-06-26 03:41:00,116.351,116.357,116.345,116.356,148700003.0
2006-06-26 03:42:00,116.35,116.35,116.33,116.334,196500003.0
2006-06-26 03:43:00,116.33,116.331,116.321,116.33,303500004.0
2006-06-26 03:44:00,116.335,116.341,116.325,116.34,243900003.0
2006-06-26 03:45:00,116.339,116.344,116.327,116.343,278000001.0
2006-06-26 03:46:00,116.342,116.347,116.339,116.34,177200004.0
2006-06-26 03:47:00,116.348,116.354,116.345,116.345,132200005.0
2006-06-26 03:48:00,116.348,116.36,116.348,116.36,262099998.0
2006-06-26 03:49:00,116.36,116.36,116.344,116.347,224000004.0
2006-06-26 03:50:00,116.355,116.355,116.347,116.353,206100003.0
2006-06-26 03:51:00,116.35,116.355,116.345,116.355,311499998.0
2006-06-26 03:52:00,116.355,116.355,116.347,116.35,269599999.0
2006-06-26 03:53:00,116.348,116.351,116.344,116.344,253599997.0
2006-06-26 03:54:00,116.347,116.365,116.347,116.365,108900000.0
2006-06-26 03:55:00,116.366,116.375,116.363,116.363,326900004.0
2006-06-26 03:56:00,116.355,116.355,116.346,116.35,172700005.0
2006-06-26 03:57:00,116.341,116.341,116.336,116.338,214500003.0
2006-06-26 03:58:00,116.333,116.343,116.333,116.343,327399995.0
2006-06-26 03:59:00,116.347,116.359,116.338,116.338,350700006.0
2006-06-26 04:00:00,116.343,116.348,116.331,116.343,157999998.0
2006-06-26 04:01:00,116.35,116.357,116.348,116.354,355300006.0
2006-06-26 04:02:00,116.35,116.355,116.35,116.355,12000000.0
2006-06-26 04:03:00,116.35,116.357,116.35,116.355,154099999.0
2006-06-26 04:04:00,116.355,116.355,116.345,116.355,105999998.0
2006-06-26 04:05:00,116.353,116.353,116.34,116.34,284099996.0
2006-06-26 04:06:00,116.345,116.345,116.338,116.345,120400001.0
2006-06-26 04:07:00,116.343,116.345,116.335,116.34,269400004.0
2006-06-26 04:08:00,116.337,116.343,116.33,116.343,338900000.0
2006-06-26 04:09:00,116.341,116.344,116.333,116.333,261999998.0
2006-06-26 04:10:00,116.335,116.344,116.33,116.344,236200000.0
2006-06-26 04:11:00,116.339,116.341,116.338,116.34,124199998.0
2006-06-26 04:12:00,116.343,116.345,116.336,116.345,158499997.0
2006-06-26 04:13:00,116.345,116.345,116.337,116.345,49600000.0
2006-06-26 04:14:00,116.345,116.345,116.337,116.341,263500001.0
2006-06-26 04:15:00,116.34,116.34,116.332,116.34,207000001.0
2006-06-26 04:16:00,116.336,116.344,116.336,116.341,126200001.0
2006-06-26 04:17:00,116.342,116.363,116.342,116.363,188900001.0
2006-06-26 04:18:00,116.356,116.371,116.356,116.371,174399998.0
2006-06-26 04:19:00,116.372,116.373,116.361,116.373,167200002.0
2006-06-26 04:20:00,116.375,116.399,116.375,116.399,140500001.0
2006-06-26 04:21:00,116.396,116.396,116.394,116.394,49599998.0
2006-06-26 04:22:00,116.395,116.395,116.39,116.39,300799995.0
2006-06-26 04:23:00,116.392,116.399,116.387,116.395,285999995.0
2006-06-26 04:24:00,116.394,116.403,116.394,116.398,291600001.0
2006-06-26 04:25:00,116.39,116.393,116.385,116.388,473800000.0
2006-06-26 04:26:00,116.377,116.385,116.375,116.383,191399997.0
2006-06-26 04:27:00,116.377,116.383,116.372,116.372,311499998.0
2006-06-26 04:28:00,116.376,116.383,116.376,116.381,207299999.0
2006-06-26 04:29:00,116.389,116.393,116.383,116.393,149800002.0
2006-06-26 04:30:00,116.388,116.405,116.388,116.4,336700001.0
2006-06-26 04:31:00,116.4,116.405,116.4,116.405,166399999.0
2006-06-26 04:32:00,116.403,116.412,116.403,116.403,236799996.0
2006-06-26 04:33:00,116.405,116.45,116.405,116.45,246299997.0
2006-06-26 04:34:00,116.442,116.458,116.442,116.447,139800002.0
2006-06-26 04:35:00,116.452,116.452,116.436,116.44,253700001.0
2006-06-26 04:36:00,116.425,116.425,116.416,116.418,111299997.0
2006-06-26 04:37:00,116.41,116.415,116.407,116.408,305100005.0
2006-06-26 04:38:00,116.417,116.423,116.412,116.423,273700004.0
2006-06-26 04:39:00,116.42,116.42,116.413,116.413,83199999.0
2006-06-26 04:40:00,116.419,116.419,116.416,116.416,107799999.0
2006-06-26 04:41:00,116.417,116.422,116.412,116.412,124800002.0
2006-06-26 04:42:00,116.417,116.424,116.411,116.411,201699997.0
2006-06-26 04:43:00,116.422,116.422,116.416,116.416,12900000.0
2006-06-26 04:44:00,116.423,116.428,116.418,116.42,81500000.0
2006-06-26 04:45:00,116.422,116.422,116.4,116.414,230400001.0
2006-06-26 04:46:00,116.413,116.413,116.407,116.408,325199996.0
2006-06-26 04:47:00,116.414,116.414,116.406,116.407,343699998.0
2006-06-26 04:48:00,116.405,116.405,116.397,116.405,149200001.0
2006-06-26 04:49:00,116.405,116.405,116.395,116.4,240399998.0
2006-06-26 04:50:00,116.4,116.412,116.4,116.405,113199998.0
2006-06-26 04:51:00,116.409,116.413,116.398,116.413,127500003.0
2006-06-26 04:52:00,116.417,116.423,116.409,116.409,178800002.0
2006-06-26 04:53:00,116.42,116.428,116.42,116.422,207900003.0
2006-06-26 04:54:00,116.428,116.442,116.426,116.442,185000001.0
2006-06-26 04:55:00,116.452,116.467,116.452,116.462,215200000.0
2006-06-26 04:56:00,116.453,116.453,116.446,116.45,210599998.0
2006-06-26 04:57:00,116.447,116.458,116.447,116.455,325300008.0
2006-06-26 04:58:00,116.457,116.464,116.457,116.464,100099998.0
2006-06-26 04:59:00,116.462,116.462,116.455,116.461,155500004.0
2006-06-26 05:00:00,116.464,116.464,116.454,116.457,342200004.0
2006-06-26 05:01:00,116.46,116.463,116.452,116.463,89300002.0
2006-06-26 05:02:00,116.457,116.465,116.457,116.465,249500003.0
2006-06-26 05:03:00,116.468,116.468,116.46,116.468,143400002.0
2006-06-26 05:04:00,116.472,116.472,116.459,116.46,115799999.0
2006-06-26 05:05:00,116.461,116.461,116.453,116.455,292699997.0
2006-06-26 05:06:00,116.457,116.462,116.447,116.447,333900003.0
2006-06-26 05:07:00,116.455,116.455,116.45,116.45,60999998.0
2006-06-26 05:08:00,116.456,116.471,116.453,116.468,94599998.0
2006-06-26 05:09:00,116.467,116.475,116.466,116.475,151400003.0
2006-06-26 05:10:00,116.473,116.473,116.46,116.461,265299998.0
2006-06-26 05:11:00,116.462,116.47,116.457,116.467,166200004.0
2006-06-26 05:12:00,116.46,116.465,116.46,116.465,298199997.0
2006-06-26 05:13:00,116.465,116.465,116.46,116.465,137400000.0
2006-06-26 05:14:00,116.465,116.465,116.465,116.465,178299996.0
2006-06-26 05:15:00,116.458,116.467,116.458,116.467,83200000.0
2006-06-26 05:16:00,116.466,116.475,116.466,116.467,243899995.0
2006-06-26 05:17:00,116.462,116.462,116.448,116.462,180799997.0
2006-06-26 05:18:00,116.458,116.458,116.458,116.458,75000000.0
2006-06-26 05:19:00,116.457,116.465,116.455,116.455,341199997.0
2006-06-26 05:20:00,116.462,116.462,116.454,116.458,22400000.0
2006-06-26 05:21:00,116.453,116.455,116.447,116.455,255499998.0
2006-06-26 05:22:00,116.448,116.452,116.439,116.452,242599996.0
2006-06-26 05:23:00,116.45,116.455,116.445,116.455,258499996.0
2006-06-26 05:24:00,116.459,116.463,116.455,116.455,241100000.0
2006-06-26 05:25:00,116.45,116.457,116.444,116.452,406099996.0
2006-06-26 05:26:00,116.44,116.457,116.44,116.441,247600006.0
2006-06-26 05:27:00,116.445,116.456,116.445,116.456,66399999.0
2006-06-26 05:28:00,116.451,116.463,116.451,116.463,212700001.0
2006-06-26 05:29:00,116.459,116.459,116.454,116.454,84399997.0
2006-06-26 05:30:00,116.454,116.454,116.445,116.453,435900006.0
2006-06-26 05:31:00,116.449,116.453,116.443,116.45,160199999.0
2006-06-26 05:32:00,116.447,116.46,116.447,116.457,231399998.0
2006-06-26 05:33:00,116.455,116.455,116.447,116.455,408100010.0
2006-06-26 05:34:00,116.45,116.457,116.45,116.45,406800001.0
2006-06-26 05:35:00,116.457,116.463,116.45,116.452,192700003.0
2006-06-26 05:36:00,116.459,116.459,116.449,116.449,92400002.0
2006-06-26 05:37:00,116.46,116.465,116.46,116.465,392800003.0
2006-06-26 05:38:00,116.463,116.463,116.449,116.457,202900001.0
2006-06-26 05:39:00,116.452,116.455,116.45,116.455,146799998.0
2006-06-26 05:40:00,116.457,116.463,116.449,116.463,373900003.0
2006-06-26 05:41:00,116.463,116.463,116.454,116.457,420999997.0
2006-06-26 05:42:00,116.456,116.461,116.452,116.452,187200000.0
2006-06-26 05:43:00,116.455,116.455,116.45,116.455,262699997.0
2006-06-26 05:44:00,116.45,116.455,116.447,116.45,238899995.0
2006-06-26 05:45:00,116.453,116.453,116.441,116.452,197700000.0
2006-06-26 05:46:00,116.444,116.449,116.444,116.449,54100001.0
2006-06-26 05:47:00,116.44,116.443,116.433,116.437,287900000.0
2006-06-26 05:48:00,116.433,116.433,116.424,116.427,152099997.0
2006-06-26 05:49:00,116.42,116.42,116.41,116.411,119699998.0
2006-06-26 05:50:00,116.417,116.422,116.417,116.417,164400001.0
2006-06-26 05:51:00,116.416,116.423,116.416,116.423,205800001.0
2006-06-26 05:52:00,116.419,116.419,116.409,116.409,115199998.0
2006-06-26 05:53:00,116.402,116.413,116.402,116.402,237200002.0
2006-06-26 05:54:00,116.402,116.412,116.4,116.412,442400004.0
2006-06-26 05:55:00,116.415,116.415,116.407,116.415,245300002.0
2006-06-26 05:56:00,116.417,116.423,116.415,116.419,106599999.0
2006-06-26 05:57:00,116.419,116.419,116.412,116.412,203100004.0
2006-06-26 05:58:00,116.415,116.415,116.407,116.407,321600003.0
2006-06-26 05:59:00,116.413,116.413,116.406,116.406,132899999.0
2006-06-26 06:00:00,116.4,116.407,116.398,116.405,282099998.0
2006-06-26 06:01:00,116.405,116.41,116.405,116.41,107500000.0
2006-06-26 06:02:00,116.413,116.413,116.402,116.407,296500002.0
2006-06-26 06:03:00,116.402,116.412,116.402,116.412,140800002.0
2006-06-26 06:04:00,116.413,116.417,116.411,116.411,141400004.0
2006-06-26 06:05:00,116.412,116.412,116.403,116.41,132199998.0
2006-06-26 06:06:00,116.417,116.418,116.407,116.415,232400006.0
2006-06-26 06:07:00,116.412,116.414,116.412,116.414,7000000.0
2006-06-26 06:08:00,116.423,116.423,116.414,116.417,264099996.0
2006-06-26 06:09:00,116.408,116.408,116.38,116.38,46600000.0
2006-06-26 06:10:00,116.373,116.379,116.364,116.371,279700006.0
2006-06-26 06:11:00,116.365,116.375,116.365,116.373,373199997.0
2006-06-26 06:12:00,116.365,116.375,116.365,116.375,178499999.0
2006-06-26 06:13:00,116.37,116.38,116.37,116.379,182099999.0
2006-06-26 06:14:00,116.378,116.378,116.369,116.37,188399998.0
2006-06-26 06:15:00,116.368,116.372,116.364,116.368,167899999.0
2006-06-26 06:16:00,116.377,116.384,116.371,116.384,174200002.0
2006-06-26 06:17:00,116.383,116.389,116.377,116.389,254699996.0
2006-06-26 06:18:00,116.387,116.387,116.38,116.385,96199998.0
2006-06-26 06:19:00,116.397,116.401,116.395,116.395,98699999.0
2006-06-26 06:20:00,116.39,116.412,116.39,116.412,311900003.0
2006-06-26 06:21:00,116.416,116.42,116.397,116.399,141699996.0
2006-06-26 06:22:00,116.397,116.401,116.391,116.392,65799998.0
2006-06-26 06:23:00,116.391,116.401,116.38,116.401,313000004.0
2006-06-26 06:24:00,116.399,116.402,116.388,116.388,187399996.0
2006-06-26 06:25:00,116.377,116.392,116.377,116.388,324299994.0
2006-06-26 06:26:00,116.387,116.398,116.385,116.39,273299993.0
2006-06-26 06:27:00,116.395,116.395,116.385,116.395,212200000.0
2006-06-26 06:28:00,116.39,116.395,116.39,116.393,139299998.0
2006-06-26 06:29:00,116.388,116.392,116.383,116.388,155900000.0
2006-06-26 06:30:00,116.39,116.395,116.39,116.395,132499996.0
2006-06-26 06:31:00,116.389,116.401,116.389,116.398,227599998.0
2006-06-26 06:32:00,116.405,116.405,116.393,116.4,114400001.0
2006-06-26 06:33:00,116.397,116.399,116.394,116.399,139699997.0
2006-06-26 06:34:00,116.403,116.428,116.403,116.425,197500005.0
2006-06-26 06:35:00,116.433,116.433,116.419,116.42,329800002.0
2006-06-26 06:36:00,116.418,116.418,116.411,116.411,75000001.0
2006-06-26 06:37:00,116.412,116.421,116.412,116.416,171800005.0
2006-06-26 06:38:00,116.411,116.411,116.395,116.407,82900000.0
2006-06-26 06:39:00,116.416,116.42,116.405,116.418,439300001.0
2006-06-26 06:40:00,116.423,116.423,116.408,116.408,194100000.0
2006-06-26 06:41:00,116.407,116.414,116.407,116.41,320000000.0
2006-06-26 06:42:00,116.41,116.415,116.407,116.415,271799995.0
2006-06-26 06:43:00,116.415,116.415,116.41,116.412,128999999.0
2006-06-26 06:44:00,116.415,116.415,116.41,116.41,148000005.0
2006-06-26 06:45:00,116.405,116.417,116.405,116.407,167499998.0
2006-06-26 06:46:00,116.415,116.418,116.41,116.418,312899992.0
2006-06-26 06:47:00,116.407,116.415,116.407,116.412,142799996.0
2006-06-26 06:48:00,116.415,116.415,116.41,116.41,70200001.0
2006-06-26 06:49:00,116.415,116.417,116.405,116.412,187300003.0
2006-06-26 06:50:00,116.412,116.413,116.403,116.413,173500000.0
2006-06-26 06:51:00,116.415,116.415,116.407,116.407,162300000.0
2006-06-26 06:52:00,116.415,116.418,116.405,116.415,238100001.0
2006-06-26 06:53:00,116.41,116.415,116.407,116.412,133599999.0
2006-06-26 06:54:00,116.414,116.414,116.406,116.407,279499994.0
2006-06-26 06:55:00,116.399,116.404,116.396,116.404,149900002.0
2006-06-26 06:56:00,116.4,116.4,116.383,116.383,171700002.0
2006-06-26 06:57:00,116.383,116.383,116.372,116.374,164999998.0
2006-06-26 06:58:00,116.368,116.382,116.367,116.382,302400001.0
2006-06-26 06:59:00,116.38,116.38,116.366,116.374,303900007.0
2006-06-26 07:00:00,116.368,116.375,116.368,116.375,145100003.0
2006-06-26 07:01:00,116.369,116.373,116.357,116.359,290500005.0
2006-06-26 07:02:00,116.355,116.355,116.355,116.355,93400002.0
2006-06-26 07:03:00,116.355,116.355,116.345,116.345,472899994.0
2006-06-26 07:04:00,116.351,116.362,116.349,116.358,160100004.0
2006-06-26 07:05:00,116.36,116.364,116.349,116.357,378800000.0
2006-06-26 07:06:00,116.352,116.37,116.352,116.367,208600002.0
2006-06-26 07:07:00,116.375,116.375,116.36,116.372,286799992.0
2006-06-26 07:08:00,116.363,116.381,116.363,116.381,281400001.0
2006-06-26 07:09:00,116.383,116.383,116.373,116.378,369199998.0
2006-06-26 07:10:00,116.375,116.381,116.368,116.368,268100004.0
2006-06-26 07:11:00,116.375,116.375,116.365,116.37,257399996.0
2006-06-26 07:12:00,116.373,116.373,116.36,116.364,199999996.0
2006-06-26 07:13:00,116.362,116.365,116.358,116.365,307000001.0
2006-06-26 07:14:00,116.367,116.371,116.364,116.364,226300007.0
2006-06-26 07:15:00,116.365,116.365,116.358,116.365,152299997.0
2006-06-26 07:16:00,116.355,116.358,116.355,116.358,42899999.0
2006-06-26 07:17:00,116.365,116.365,116.36,116.362,245600002.0
2006-06-26 07:18:00,116.368,116.371,116.365,116.369,231899998.0
2006-06-26 07:19:00,116.374,116.389,116.374,116.387,229199992.0
2006-06-26 07:20:00,116.383,116.383,116.366,116.367,129799999.0
2006-06-26 07:21:00,116.363,116.365,116.357,116.365,257699997.0
2006-06-26 07:22:00,116.362,116.368,116.362,116.367,94400001.0
2006-06-26 07:23:00,116.36,116.368,116.36,116.368,152399999.0
2006-06-26 07:24:00,116.368,116.375,116.367,116.37,398999997.0
2006-06-26 07:25:00,116.368,116.375,116.367,116.375,206500002.0
2006-06-26 07:26:00,116.37,116.375,116.367,116.37,233400004.0
2006-06-26 07:27:00,116.37,116.377,116.366,116.367,387000001.0
2006-06-26 07:28:00,116.375,116.375,116.37,116.375,65999999.0
2006-06-26 07:29:00,116.373,116.373,116.356,116.372,253700005.0
2006-06-26 07:30:00,116.37,116.375,116.368,116.368,178099996.0
2006-06-26 07:31:00,116.375,116.375,116.365,116.375,273999996.0
2006-06-26 07:32:00,116.369,116.376,116.365,116.368,231000005.0
2006-06-26 07:33:00,116.365,116.365,116.36,116.36,192900000.0
2006-06-26 07:34:00,116.358,116.365,116.355,116.365,259500000.0
2006-06-26 07:35:00,116.36,116.374,116.36,116.369,284100003.0
2006-06-26 07:36:00,116.372,116.372,116.363,116.37,314999998.0
2006-06-26 07:37:00,116.364,116.372,116.36,116.372,158499995.0
2006-06-26 07:38:00,116.366,116.366,116.355,116.363,159100001.0
2006-06-26 07:39:00,116.358,116.375,116.358,116.373,241500001.0
2006-06-26 07:40:00,116.372,116.372,116.36,116.36,75500002.0
2006-06-26 07:41:00,116.36,116.36,116.345,116.348,189700001.0
2006-06-26 07:42:00,116.347,116.35,116.342,116.345,206499998.0
2006-06-26 07:43:00,116.355,116.357,116.35,116.357,43800000.0
2006-06-26 07:44:00,116.351,116.353,116.339,116.35,414399999.0
2006-06-26 07:45:00,116.348,116.353,116.343,116.353,114099999.0
2006-06-26 07:46:00,116.356,116.364,116.356,116.36,190200000.0
2006-06-26 07:47:00,116.36,116.36,116.353,116.358,430099998.0
2006-06-26 07:48:00,116.359,116.359,116.345,116.345,275699995.0
2006-06-26 07:49:00,116.35,116.355,116.35,116.355,165300001.0
2006-06-26 07:50:00,116.357,116.375,116.357,116.369,230600004.0
2006-06-26 07:51:00,116.37,116.378,116.362,116.368,313000000.0
2006-06-26 07:52:00,116.358,116.362,116.352,116.36,223799997.0
2006-06-26 07:53:00,116.36,116.363,116.352,116.352,163899999.0
2006-06-26 07:54:00,116.352,116.357,116.346,116.346,229799994.0
2006-06-26 07:55:00,116.347,116.354,116.343,116.343,277500005.0
2006-06-26 07:56:00,116.341,116.35,116.333,116.343,208699999.0
2006-06-26 07:57:00,116.347,116.353,116.337,116.353,357000008.0
2006-06-26 07:58:00,116.351,116.362,116.344,116.362,241300005.0
2006-06-26 07:59:00,116.36,116.36,116.348,116.351,96100000.0
2006-06-26 08:00:00,116.348,116.359,116.345,116.356,119399999.0
2006-06-26 08:01:00,116.353,116.363,116.346,116.352,310800002.0
2006-06-26 08:02:00,116.358,116.358,116.353,116.353,194399996.0
2006-06-26 08:03:00,116.35,116.364,116.35,116.364,78699998.0
2006-06-26 08:04:00,116.367,116.38,116.364,116.377,178499997.0
2006-06-26 08:05:00,116.385,116.385,116.373,116.373,305700004.0
2006-06-26 08:06:00,116.382,116.418,116.382,116.413,180799999.0
2006-06-26 08:07:00,116.423,116.444,116.421,116.444,348499998.0
2006-06-26 08:08:00,116.46,116.465,116.447,116.447,222900000.0
2006-06-26 08:09:00,116.45,116.461,116.449,116.456,281599999.0
2006-06-26 08:10:00,116.448,116.455,116.444,116.455,182499999.0
2006-06-26 08:11:00,116.468,116.47,116.455,116.459,233200001.0
2006-06-26 08:12:00,116.46,116.466,116.45,116.458,356500005.0
2006-06-26 08:13:00,116.451,116.466,116.451,116.465,134000000.0
2006-06-26 08:14:00,116.462,116.469,116.453,116.453,83400000.0
2006-06-26 08:15:00,116.458,116.469,116.458,116.467,212099999.0
2006-06-26 08:16:00,116.461,116.468,116.46,116.468,257900001.0
2006-06-26 08:17:00,116.464,116.465,116.453,116.455,115399996.0
2006-06-26 08:18:00,116.463,116.463,116.455,116.455,180299997.0
2006-06-26 08:19:00,116.447,116.462,116.447,116.462,260599999.0
2006-06-26 08:20:00,116.462,116.468,116.459,116.468,133600001.0
2006-06-26 08:21:00,116.468,116.468,116.458,116.458,267100007.0
2006-06-26 08:22:00,116.46,116.469,116.46,116.469,167499998.0
2006-06-26 08:23:00,116.468,116.474,116.463,116.468,202099995.0
2006-06-26 08:24:00,116.479,116.482,116.464,116.478,352500003.0
2006-06-26 08:25:00,116.487,116.499,116.479,116.487,192999994.0
2006-06-26 08:26:00,116.488,116.497,116.479,116.479,191600000.0
2006-06-26 08:27:00,116.469,116.469,116.438,116.445,170799998.0
2006-06-26 08:28:00,116.436,116.456,116.432,116.455,166699999.0
2006-06-26 08:29:00,116.459,116.464,116.455,116.464,273899996.0
2006-06-26 08:30:00,116.453,116.453,116.447,116.452,206900003.0
2006-06-26 08:31:00,116.451,116.451,116.432,116.432,357200007.0
2006-06-26 08:32:00,116.437,116.438,116.432,116.438,74400000.0
2006-06-26 08:33:00,116.442,116.442,116.428,116.428,320199997.0
2006-06-26 08:34:00,116.434,116.434,116.4,116.4,169500004.0
2006-06-26 08:35:00,116.409,116.42,116.409,116.409,79600001.0
2006-06-26 08:36:00,116.4,116.407,116.396,116.407,270900002.0
2006-06-26 08:37:00,116.412,116.412,116.393,116.393,107400002.0
2006-06-26 08:38:00,116.391,116.4,116.391,116.4,105000001.0
2006-06-26 08:39:00,116.397,116.401,116.394,116.395,166400000.0
2006-06-26 08:40:00,116.402,116.411,116.397,116.407,570600000.0
2006-06-26 08:41:00,116.408,116.408,116.397,116.4,234700001.0
2006-06-26 08:42:00,116.405,116.41,116.401,116.401,105200001.0
2006-06-26 08:43:00,116.4,116.402,116.4,116.402,66600000.0
2006-06-26 08:44:00,116.4,116.407,116.398,116.4,187300002.0
2006-06-26 08:45:00,116.398,116.411,116.398,116.411,333899996.0
2006-06-26 08:46:00,116.409,116.41,116.404,116.408,256599998.0
2006-06-26 08:47:00,116.407,116.407,116.393,116.399,233399999.0
2006-06-26 08:48:00,116.395,116.407,116.395,116.405,152900004.0
2006-06-26 08:49:00,116.401,116.401,116.382,116.387,251000002.0
2006-06-26 08:50:00,116.388,116.402,116.388,116.397,77400001.0
2006-06-26 08:51:00,116.404,116.415,116.4,116.402,198499999.0
2006-06-26 08:52:00,116.405,116.407,116.4,116.402,255400000.0
2006-06-26 08:53:00,116.398,116.416,116.398,116.409,203699999.0
2006-06-26 08:54:00,116.417,116.429,116.412,116.417,310099996.0
2006-06-26 08:55:00,116.409,116.418,116.409,116.416,212899999.0
2006-06-26 08:56:00,116.428,116.432,116.403,116.403,181199997.0
2006-06-26 08:57:00,116.404,116.415,116.402,116.402,272599998.0
2006-06-26 08:58:00,116.402,116.412,116.401,116.405,225399997.0
2006-06-26 08:59:00,116.405,116.405,116.386,116.387,178500002.0
2006-06-26 09:00:00,116.393,116.393,116.372,116.372,306599997.0
2006-06-26 09:01:00,116.376,116.376,116.357,116.357,171399999.0
2006-06-26 09:02:00,116.358,116.368,116.354,116.354,170799995.0
2006-06-26 09:03:00,116.358,116.36,116.357,116.357,111999999.0
2006-06-26 09:04:00,116.369,116.377,116.363,116.363,239400000.0
2006-06-26 09:05:00,116.347,116.347,116.3,116.304,185299998.0
2006-06-26 09:06:00,116.312,116.333,116.305,116.305,114899998.0
2006-06-26 09:07:00,116.303,116.32,116.303,116.316,102300000.0
2006-06-26 09:08:00,116.323,116.342,116.323,116.342,183999997.0
2006-06-26 09:09:00,116.341,116.341,116.325,116.334,378300002.0
2006-06-26 09:10:00,116.326,116.341,116.326,116.326,219500006.0
2006-06-26 09:11:00,116.328,116.336,116.325,116.333,257399997.0
2006-06-26 09:12:00,116.325,116.325,116.31,116.31,255700000.0
2006-06-26 09:13:00,116.307,116.318,116.307,116.311,216099996.0
2006-06-26 09:14:00,116.313,116.33,116.306,116.32,171699996.0
2006-06-26 09:15:00,116.327,116.338,116.323,116.335,234700000.0
2006-06-26 09:16:00,116.327,116.341,116.327,116.333,172299997.0
2006-06-26 09:17:00,116.327,116.348,116.326,116.347,270100000.0
2006-06-26 09:18:00,116.348,116.348,116.27,116.27,276100006.0
2006-06-26 09:19:00,116.272,116.272,116.243,116.252,267700000.0
2006-06-26 09:20:00,116.236,116.236,116.134,116.134,167000003.0
2006-06-26 09:21:00,116.124,116.175,116.124,116.163,286300008.0
2006-06-26 09:22:00,116.175,116.197,116.175,116.188,220599999.0
2006-06-26 09:23:00,116.175,116.178,116.161,116.172,257599992.0
2006-06-26 09:24:00,116.168,116.178,116.159,116.168,208999996.0
2006-06-26 09:25:00,116.171,116.18,116.17,116.171,174999999.0
2006-06-26 09:26:00,116.175,116.175,116.163,116.163,190300005.0
2006-06-26 09:27:00,116.164,116.164,116.147,116.15,196199996.0
2006-06-26 09:28:00,116.148,116.166,116.142,116.165,288500003.0
2006-06-26 09:29:00,116.155,116.159,116.144,116.144,134599999.0
2006-06-26 09:30:00,116.144,116.149,116.132,116.139,97600000.0
2006-06-26 09:31:00,116.147,116.152,116.144,116.146,264700004.0
2006-06-26 09:32:00,116.156,116.18,116.155,116.18,137500001.0
2006-06-26 09:33:00,116.182,116.19,116.175,116.185,139299999.0
2006-06-26 09:34:00,116.182,116.2,116.182,116.2,67100000.0
2006-06-26 09:35:00,116.2,116.2,116.182,116.192,257300001.0
2006-06-26 09:36:00,116.194,116.196,116.182,116.196,411100009.0
2006-06-26 09:37:00,116.198,116.198,116.165,116.175,228000003.0
2006-06-26 09:38:00,116.17,116.17,116.139,116.17,471099992.0
2006-06-26 09:39:00,116.174,116.184,116.167,116.179,274200001.0
2006-06-26 09:40:00,116.185,116.201,116.175,116.201,370899995.0
2006-06-26 09:41:00,116.205,116.214,116.199,116.199,256799999.0
2006-06-26 09:42:00,116.175,116.175,116.13,116.131,108899999.0
2006-06-26 09:43:00,116.14,116.14,116.108,116.114,257200005.0
2006-06-26 09:44:00,116.132,116.144,116.129,116.139,145300003.0
2006-06-26 09:45:00,116.152,116.157,116.148,116.157,97699999.0
2006-06-26 09:46:00,116.158,116.162,116.155,116.155,183300002.0
2006-06-26 09:47:00,116.153,116.163,116.153,116.163,184900001.0
2006-06-26 09:48:00,116.158,116.172,116.158,116.17,207199997.0
2006-06-26 09:49:00,116.16,116.173,116.16,116.173,255600002.0
2006-06-26 09:50:00,116.176,116.189,116.165,116.169,175800002.0
2006-06-26 09:51:00,116.158,116.163,116.152,116.163,119099996.0
2006-06-26 09:52:00,116.165,116.17,116.156,116.17,167300001.0
2006-06-26 09:53:00,116.165,116.172,116.142,116.142,280800002.0
2006-06-26 09:54:00,116.129,116.147,116.125,116.14,326700005.0
2006-06-26 09:55:00,116.148,116.158,116.146,116.153,197399996.0
2006-06-26 09:56:00,116.149,116.156,116.142,116.156,127599999.0
2006-06-26 09:57:00,116.157,116.177,116.157,116.177,264500001.0
2006-06-26 09:58:00,116.188,116.235,116.188,116.235,365499994.0
2006-06-26 09:59:00,116.242,116.256,116.237,116.237,170100000.0
2006-06-26 10:00:00,116.232,116.252,116.232,116.252,267500007.0
2006-06-26 10:01:00,116.254,116.254,116.242,116.244,154500001.0
2006-06-26 10:02:00,116.248,116.252,116.246,116.252,66999998.0
2006-06-26 10:03:00,116.253,116.261,116.24,116.258,254600001.0
2006-06-26 10:04:00,116.259,116.264,116.258,116.26,164599997.0
2006-06-26 10:05:00,116.261,116.261,116.241,116.241,113300002.0
2006-06-26 10:06:00,116.245,116.259,116.245,116.25,46800000.0
2006-06-26 10:07:00,116.245,116.258,116.244,116.253,361099995.0
2006-06-26 10:08:00,116.252,116.258,116.251,116.251,140899997.0
2006-06-26 10:09:00,116.26,116.261,116.256,116.257,255699997.0
2006-06-26 10:10:00,116.261,116.261,116.251,116.251,329400006.0
2006-06-26 10:11:00,116.261,116.264,116.26,116.26,112199996.0
2006-06-26 10:12:00,116.26,116.273,116.26,116.268,202199999.0
2006-06-26 10:13:00,116.271,116.271,116.258,116.268,293900002.0
2006-06-26 10:14:00,116.262,116.264,116.243,116.264,170999998.0
2006-06-26 10:15:00,116.262,116.262,116.235,116.243,276100007.0
2006-06-26 10:16:00,116.25,116.26,116.249,116.252,296299999.0
2006-06-26 10:17:00,116.253,116.272,116.252,116.272,209100000.0
2006-06-26 10:18:00,116.274,116.278,116.258,116.258,442000005.0
2006-06-26 10:19:00,116.258,116.284,116.258,116.276,263100002.0
2006-06-26 10:20:00,116.282,116.296,116.272,116.282,332299994.0
2006-06-26 10:21:00,116.283,116.285,116.269,116.269,189399996.0
2006-06-26 10:22:00,116.27,116.273,116.261,116.266,238199993.0
2006-06-26 10:23:00,116.258,116.258,116.245,116.25,199699994.0
2006-06-26 10:24:00,116.248,116.248,116.244,116.248,210700004.0
2006-06-26 10:25:00,116.248,116.25,116.242,116.246,197499999.0
2006-06-26 10:26:00,116.239,116.239,116.22,116.225,122699996.0
2006-06-26 10:27:00,116.211,116.223,116.211,116.223,80099998.0
2006-06-26 10:28:00,116.211,116.222,116.21,116.21,119000002.0
2006-06-26 10:29:00,116.198,116.21,116.198,116.198,355400002.0
2006-06-26 10:30:00,116.2,116.2,116.192,116.192,173000002.0
2006-06-26 10:31:00,116.197,116.197,116.176,116.178,163600002.0
2006-06-26 10:32:00,116.173,116.173,116.159,116.159,260699996.0
2006-06-26 10:33:00,116.148,116.159,116.146,116.148,218599999.0
2006-06-26 10:34:00,116.16,116.186,116.16,116.182,295899999.0
2006-06-26 10:35:00,116.195,116.203,116.182,116.203,356099998.0
2006-06-26 10:36:00,116.201,116.206,116.192,116.192,119700001.0
2006-06-26 10:37:00,116.199,116.199,116.19,116.199,70199998.0
2006-06-26 10:38:00,116.204,116.212,116.201,116.211,279200003.0
2006-06-26 10:39:00,116.218,116.222,116.215,116.22,217900001.0
2006-06-26 10:40:00,116.215,116.221,116.215,116.215,300499997.0
2006-06-26 10:41:00,116.217,116.232,116.211,116.232,130499999.0
2006-06-26 10:42:00,116.243,116.243,116.232,116.24,91400001.0
2006-06-26 10:43:00,116.236,116.236,116.217,116.217,227200004.0
2006-06-26 10:44:00,116.223,116.247,116.223,116.232,219799996.0
2006-06-26 10:45:00,116.239,116.246,116.236,116.245,210399998.0
2006-06-26 10:46:00,116.246,116.247,116.232,116.24,269300002.0
2006-06-26 10:47:00,116.244,116.247,116.236,116.236,262200001.0
2006-06-26 10:48:00,116.241,116.248,116.241,116.246,61500001.0
2006-06-26 10:49:00,116.248,116.251,116.244,116.247,123100004.0
2006-06-26 10:50:00,116.248,116.253,116.243,116.247,252700005.0
2006-06-26 10:51:00,116.249,116.269,116.248,116.269,289299998.0
2006-06-26 10:52:00,116.282,116.305,116.282,116.295,196299999.0
2006-06-26 10:53:00,116.296,116.303,116.295,116.301,349800006.0
2006-06-26 10:54:00,116.298,116.303,116.291,116.291,258399999.0
2006-06-26 10:55:00,116.289,116.292,116.28,116.28,357100004.0
2006-06-26 10:56:00,116.28,116.286,116.275,116.279,261199995.0
2006-06-26 10:57:00,116.275,116.286,116.275,116.283,289200000.0
2006-06-26 10:58:00,116.289,116.294,116.286,116.286,166100000.0
2006-06-26 10:59:00,116.289,116.308,116.283,116.308,156600001.0
2006-06-26 11:00:00,116.318,116.32,116.313,116.315,166000001.0
2006-06-26 11:01:00,116.32,116.335,116.32,116.324,271300004.0
2006-06-26 11:02:00,116.32,116.32,116.313,116.32,316800005.0
2006-06-26 11:03:00,116.329,116.362,116.329,116.362,193299992.0
2006-06-26 11:04:00,116.375,116.408,116.375,116.404,197299995.0
2006-06-26 11:05:00,116.401,116.407,116.393,116.399,316300003.0
2006-06-26 11:06:00,116.412,116.433,116.41,116.433,152899998.0
2006-06-26 11:07:00,116.419,116.419,116.396,116.396,148600004.0
2006-06-26 11:08:00,116.395,116.42,116.395,116.42,233399996.0
2006-06-26 11:09:00,116.422,116.422,116.401,116.404,231900003.0
2006-06-26 11:10:00,116.396,116.405,116.39,116.398,357399999.0
2006-06-26 11:11:00,116.39,116.397,116.381,116.384,356200000.0
2006-06-26 11:12:00,116.378,116.385,116.367,116.377,316799997.0
2006-06-26 11:13:00,116.379,116.381,116.367,116.374,243100003.0
2006-06-26 11:14:00,116.379,116.385,116.374,116.38,381700006.0
2006-06-26 11:15:00,116.372,116.38,116.37,116.375,142200000.0
2006-06-26 11:16:00,116.365,116.366,116.354,116.354,71699998.0
2006-06-26 11:17:00,116.353,116.355,116.35,116.355,120099998.0
2006-06-26 11:18:00,116.348,116.348,116.323,116.332,165799998.0
2006-06-26 11:19:00,116.32,116.33,116.317,116.317,269599997.0
2006-06-26 11:20:00,116.322,116.322,116.315,116.316,383600000.0
2006-06-26 11:21:00,116.312,116.318,116.31,116.31,116600000.0
2006-06-26 11:22:00,116.321,116.328,116.316,116.328,79899999.0
2006-06-26 11:23:00,116.342,116.356,116.342,116.348,99799998.0
2006-06-26 11:24:00,116.337,116.343,116.334,116.336,262400004.0
2006-06-26 11:25:00,116.338,116.349,116.337,116.345,285900006.0
2006-06-26 11:26:00,116.35,116.355,116.347,116.347,90900002.0
2006-06-26 11:27:00,116.356,116.356,116.346,116.351,241199998.0
2006-06-26 11:28:00,116.354,116.354,116.343,116.343,247000005.0
2006-06-26 11:29:00,116.354,116.366,116.349,116.349,266100001.0
2006-06-26 11:30:00,116.35,116.364,116.35,116.356,317699998.0
2006-06-26 11:31:00,116.357,116.363,116.356,116.363,116600001.0
2006-06-26 11:32:00,116.366,116.37,116.354,116.361,188499998.0
2006-06-26 11:33:00,116.368,116.368,116.358,116.365,147200002.0
2006-06-26 11:34:00,116.363,116.372,116.355,116.372,146700002.0
2006-06-26 11:35:00,116.372,116.372,116.36,116.37,57900000.0
2006-06-26 11:36:00,116.369,116.372,116.36,116.372,86800000.0
2006-06-26 11:37:00,116.377,116.379,116.364,116.375,273200004.0
2006-06-26 11:38:00,116.372,116.376,116.364,116.376,58300001.0
2006-06-26 11:39:00,116.382,116.382,116.368,116.381,155900001.0
2006-06-26 11:40:00,116.376,116.391,116.376,116.391,105600003.0
2006-06-26 11:41:00,116.388,116.392,116.381,116.386,269900000.0
2006-06-26 11:42:00,116.384,116.389,116.378,116.389,247600000.0
2006-06-26 11:43:00,116.396,116.401,116.386,116.386,187499999.0
2006-06-26 11:44:00,116.405,116.405,116.385,116.395,304099997.0
2006-06-26 11:45:00,116.399,116.399,116.386,116.394,275100000.0
2006-06-26 11:46:00,116.387,116.387,116.37,116.373,186300001.0
2006-06-26 11:47:00,116.371,116.376,116.367,116.37,192899995.0
2006-06-26 11:48:00,116.373,116.375,116.365,116.373,254700002.0
2006-06-26 11:49:00,116.374,116.379,116.367,116.367,94100001.0
2006-06-26 11:50:00,116.373,116.389,116.361,116.388,160300002.0
2006-06-26 11:51:00,116.385,116.435,116.385,116.4,313700002.0
2006-06-26 11:52:00,116.4,116.428,116.39,116.428,255500000.0
2006-06-26 11:53:00,116.43,116.451,116.43,116.439,180099999.0
2006-06-26 11:54:00,116.44,116.44,116.432,116.44,410700002.0
2006-06-26 11:55:00,116.436,116.439,116.429,116.439,417200005.0
2006-06-26 11:56:00,116.437,116.438,116.429,116.435,137800003.0
2006-06-26 11:57:00,116.436,116.453,116.436,116.445,202999996.0
2006-06-26 11:58:00,116.445,116.455,116.435,116.455,127700001.0
2006-06-26 11:59:00,116.453,116.466,116.448,116.46,375400002.0
2006-06-26 12:00:00,116.463,116.47,116.453,116.453,127999999.0
2006-06-26 12:01:00,116.426,116.426,116.328,116.328,281300000.0
2006-06-26 12:02:00,116.34,116.416,116.34,116.416,164500000.0
2006-06-26 12:03:00,116.414,116.414,116.373,116.381,248500006.0
2006-06-26 12:04:00,116.392,116.392,116.373,116.373,63300001.0
2006-06-26 12:05:00,116.375,116.377,116.348,116.352,158400004.0
2006-06-26 12:06:00,116.333,116.338,116.324,116.326,329699997.0
2006-06-26 12:07:00,116.327,116.328,116.315,116.328,193800003.0
2006-06-26 12:08:00,116.324,116.336,116.324,116.326,251899999.0
2006-06-26 12:09:00,116.325,116.332,116.318,116.318,219200001.0
2006-06-26 12:10:00,116.315,116.319,116.314,116.319,294700002.0
2006-06-26 12:11:00,116.327,116.339,116.323,116.325,367400005.0
2006-06-26 12:12:00,116.332,116.332,116.32,116.33,152200000.0
2006-06-26 12:13:00,116.332,116.339,116.326,116.339,300099998.0
2006-06-26 12:14:00,116.339,116.339,116.327,116.332,434599999.0
2006-06-26 12:15:00,116.348,116.366,116.348,116.357,190899999.0
2006-06-26 12:16:00,116.352,116.368,116.352,116.359,421300005.0
2006-06-26 12:17:00,116.356,116.366,116.352,116.352,280999998.0
2006-06-26 12:18:00,116.337,116.338,116.337,116.338,42500001.0
2006-06-26 12:19:00,116.327,116.346,116.32,116.32,346299996.0
2006-06-26 12:20:00,116.298,116.298,116.265,116.268,321799998.0
2006-06-26 12:21:00,116.268,116.272,116.257,116.272,342299997.0
2006-06-26 12:22:00,116.277,116.283,116.273,116.275,130100001.0
2006-06-26 12:23:00,116.271,116.294,116.271,116.294,94399998.0
2006-06-26 12:24:00,116.298,116.303,116.295,116.3,133499998.0
2006-06-26 12:25:00,116.293,116.299,116.29,116.293,199500002.0
2006-06-26 12:26:00,116.291,116.298,116.289,116.298,218600004.0
2006-06-26 12:27:00,116.3,116.304,116.293,116.293,220600007.0
2006-06-26 12:28:00,116.291,116.315,116.291,116.308,167400003.0
2006-06-26 12:29:00,116.307,116.307,116.29,116.29,153099997.0
2006-06-26 12:30:00,116.293,116.299,116.292,116.293,148399998.0
2006-06-26 12:31:00,116.293,116.302,116.292,116.294,293100000.0
2006-06-26 12:32:00,116.291,116.291,116.278,116.278,119700001.0
2006-06-26 12:33:00,116.287,116.287,116.269,116.274,244500002.0
2006-06-26 12:34:00,116.272,116.273,116.259,116.259,160599999.0
2006-06-26 12:35:00,116.263,116.273,116.26,116.263,228099999.0
2006-06-26 12:36:00,116.262,116.273,116.262,116.267,222000003.0
2006-06-26 12:37:00,116.266,116.276,116.265,116.273,97599998.0
2006-06-26 12:38:00,116.278,116.292,116.278,116.286,146799995.0
2006-06-26 12:39:00,116.294,116.301,116.29,116.291,205499997.0
2006-06-26 12:40:00,116.307,116.323,116.307,116.321,159899996.0
2006-06-26 12:41:00,116.312,116.313,116.295,116.295,279000002.0
2006-06-26 12:42:00,116.295,116.303,116.275,116.303,168300000.0
2006-06-26 12:43:00,116.308,116.308,116.295,116.295,101700001.0
2006-06-26 12:44:00,116.294,116.294,116.269,116.269,96900000.0
2006-06-26 12:45:00,116.275,116.275,116.255,116.268,250900000.0
2006-06-26 12:46:00,116.271,116.271,116.252,116.255,195800001.0
2006-06-26 12:47:00,116.258,116.258,116.246,116.253,398700006.0
2006-06-26 12:48:00,116.256,116.265,116.176,116.176,331900003.0
2006-06-26 12:49:00,116.166,116.166,116.107,116.151,339300004.0
2006-06-26 12:50:00,116.153,116.176,116.153,116.164,302799999.0
2006-06-26 12:51:00,116.167,116.178,116.162,116.178,245600000.0
2006-06-26 12:52:00,116.188,116.191,116.144,116.144,164199997.0
2006-06-26 12:53:00,116.143,116.163,116.141,116.161,345800005.0
2006-06-26 12:54:00,116.159,116.167,116.15,116.157,234600004.0
2006-06-26 12:55:00,116.141,116.141,116.123,116.123,92400002.0
2006-06-26 12:56:00,116.114,116.122,116.111,116.111,185700001.0
2006-06-26 12:57:00,116.107,116.137,116.103,116.133,292599998.0
2006-06-26 12:58:00,116.137,116.144,116.121,116.127,350499993.0
2006-06-26 12:59:00,116.125,116.125,116.107,116.12,276899993.0
2006-06-26 13:00:00,116.113,116.119,116.096,116.119,165100003.0
2006-06-26 13:01:00,116.119,116.119,116.108,116.109,178999995.0
2006-06-26 13:02:00,116.108,116.118,116.107,116.107,158000000.0
2006-06-26 13:03:00,116.109,116.124,116.109,116.121,184799998.0
2006-06-26 13:04:00,116.114,116.142,116.114,116.142,319999997.0
2006-06-26 13:05:00,116.144,116.147,116.137,116.137,322400006.0
2006-06-26 13:06:00,116.137,116.15,116.137,116.15,35899999.0
2006-06-26 13:07:00,116.157,116.157,116.152,116.156,241300000.0
2006-06-26 13:08:00,116.158,116.17,116.149,116.167,252400001.0
2006-06-26 13:09:00,116.161,116.161,116.131,116.135,255299997.0
2006-06-26 13:10:00,116.139,116.139,116.128,116.131,218500001.0
2006-06-26 13:11:00,116.127,116.134,116.111,116.115,229299998.0
2006-06-26 13:12:00,116.107,116.108,116.089,116.091,232400000.0
2006-06-26 13:13:00,116.097,116.1,116.087,116.088,304700001.0
2006-06-26 13:14:00,116.09,116.095,116.087,116.092,133300001.0
2006-06-26 13:15:00,116.091,116.1,116.078,116.1,158200001.0
2006-06-26 13:16:00,116.1,116.104,116.087,116.087,168000000.0
2006-06-26 13:17:00,116.089,116.114,116.089,116.111,119000003.0
2006-06-26 13:18:00,116.119,116.147,116.119,116.143,166900000.0
2006-06-26 13:19:00,116.143,116.145,116.134,116.134,223099999.0
2006-06-26 13:20:00,116.135,116.143,116.135,116.135,324800000.0
2006-06-26 13:21:00,116.14,116.14,116.119,116.122,237200003.0
2006-06-26 13:22:00,116.118,116.127,116.116,116.118,265899997.0
2006-06-26 13:23:00,116.117,116.126,116.112,116.12,291099994.0
2006-06-26 13:24:00,116.12,116.128,116.12,116.123,256899999.0
2006-06-26 13:25:00,116.125,116.128,116.118,116.128,190099997.0
2006-06-26 13:26:00,116.135,116.162,116.135,116.161,129400001.0
2006-06-26 13:27:00,116.163,116.175,116.163,116.168,57300000.0
2006-06-26 13:28:00,116.181,116.228,116.181,116.228,47899999.0
2006-06-26 13:29:00,116.242,116.258,116.242,116.258,153300002.0
2006-06-26 13:30:00,116.257,116.257,116.241,116.256,191299999.0
2006-06-26 13:31:00,116.255,116.255,116.23,116.232,200500002.0
2006-06-26 13:32:00,116.236,116.24,116.226,116.24,259700005.0
2006-06-26 13:33:00,116.249,116.264,116.245,116.264,177100000.0
2006-06-26 13:34:00,116.269,116.278,116.267,116.27,128300000.0
2006-06-26 13:35:00,116.264,116.269,116.259,116.261,200699999.0
2006-06-26 13:36:00,116.26,116.267,116.252,116.257,347100014.0
2006-06-26 13:37:00,116.257,116.26,116.236,116.243,368400003.0
2006-06-26 13:38:00,116.234,116.26,116.229,116.253,93600000.0
2006-06-26 13:39:00,116.253,116.253,116.235,116.235,139299995.0
2006-06-26 13:40:00,116.233,116.237,116.227,116.228,336900000.0
2006-06-26 13:41:00,116.218,116.218,116.198,116.198,121800000.0
2006-06-26 13:42:00,116.201,116.205,116.198,116.205,129899999.0
2006-06-26 13:43:00,116.194,116.207,116.194,116.2,208399996.0
2006-06-26 13:44:00,116.203,116.205,116.197,116.2,181300000.0
2006-06-26 13:45:00,116.197,116.197,116.179,116.179,255500003.0
2006-06-26 13:46:00,116.177,116.19,116.171,116.171,189500004.0
2006-06-26 13:47:00,116.177,116.183,116.168,116.183,174800004.0
2006-06-26 13:48:00,116.189,116.199,116.189,116.192,100299999.0
2006-06-26 13:49:00,116.185,116.19,116.176,116.178,299999998.0
2006-06-26 13:50:00,116.19,116.229,116.19,116.216,361900002.0
2006-06-26 13:51:00,116.22,116.249,116.216,116.249,231200003.0
2006-06-26 13:52:00,116.248,116.257,116.243,116.243,112799998.0
2006-06-26 13:53:00,116.242,116.256,116.242,116.245,251600002.0
2006-06-26 13:54:00,116.255,116.265,116.246,116.265,241700002.0
2006-06-26 13:55:00,116.269,116.269,116.257,116.261,227500000.0
2006-06-26 13:56:00,116.258,116.268,116.257,116.268,315700002.0
2006-06-26 13:57:00,116.274,116.292,116.274,116.292,270099998.0
2006-06-26 13:58:00,116.295,116.32,116.294,116.32,236300002.0
2006-06-26 13:59:00,116.317,116.352,116.316,116.341,265000002.0
2006-06-26 14:00:00,116.35,116.363,116.346,116.363,356399997.0
2006-06-26 14:01:00,116.365,116.379,116.354,116.354,199100001.0
2006-06-26 14:02:00,116.35,116.353,116.334,116.335,297099995.0
2006-06-26 14:03:00,116.334,116.339,116.329,116.329,193700001.0
2006-06-26 14:04:00,116.337,116.354,116.337,116.342,217000002.0
2006-06-26 14:05:00,116.346,116.364,116.346,116.355,186100000.0
2006-06-26 14:06:00,116.357,116.357,116.343,116.343,261899997.0
2006-06-26 14:07:00,116.343,116.345,116.306,116.306,232200000.0
2006-06-26 14:08:00,116.3,116.31,116.298,116.309,263800001.0
2006-06-26 14:09:00,116.299,116.319,116.299,116.309,335199994.0
2006-06-26 14:10:00,116.316,116.317,116.304,116.304,236900002.0
2006-06-26 14:11:00,116.296,116.296,116.277,116.277,119700004.0
2006-06-26 14:12:00,116.271,116.28,116.271,116.275,117900003.0
2006-06-26 14:13:00,116.277,116.29,116.277,116.286,136199998.0
2006-06-26 14:14:00,116.299,116.321,116.299,116.315,410099995.0
2006-06-26 14:15:00,116.323,116.325,116.307,116.307,439300006.0
2006-06-26 14:16:00,116.299,116.308,116.299,116.303,121600004.0
2006-06-26 14:17:00,116.293,116.293,116.283,116.288,391500005.0
2006-06-26 14:18:00,116.281,116.296,116.281,116.29,212100004.0
2006-06-26 14:19:00,116.285,116.306,116.285,116.306,182399999.0
2006-06-26 14:20:00,116.307,116.315,116.297,116.297,168700000.0
2006-06-26 14:21:00,116.294,116.306,116.293,116.301,242500004.0
2006-06-26 14:22:00,116.298,116.298,116.274,116.274,232200001.0
2006-06-26 14:23:00,116.283,116.3,116.283,116.3,274699997.0
2006-06-26 14:24:00,116.301,116.301,116.247,116.247,330800003.0
2006-06-26 14:25:00,116.243,116.256,116.243,116.248,93900002.0
2006-06-26 14:26:00,116.247,116.254,116.247,116.247,245599999.0
2006-06-26 14:27:00,116.244,116.255,116.241,116.246,132199999.0
2006-06-26 14:28:00,116.245,116.251,116.245,116.25,245900001.0
2006-06-26 14:29:00,116.254,116.261,116.253,116.261,200700003.0
2006-06-26 14:30:00,116.255,116.262,116.249,116.257,251899995.0
2006-06-26 14:31:00,116.253,116.253,116.242,116.242,251200004.0
2006-06-26 14:32:00,116.238,116.241,116.228,116.241,78600001.0
2006-06-26 14:33:00,116.235,116.242,116.235,116.24,71100000.0
2006-06-26 14:34:00,116.237,116.237,116.229,116.229,226600002.0
2006-06-26 14:35:00,116.214,116.218,116.211,116.214,351799999.0
2006-06-26 14:36:00,116.217,116.261,116.217,116.261,268400002.0
2006-06-26 14:37:00,116.267,116.267,116.261,116.265,89100001.0
2006-06-26 14:38:00,116.259,116.267,116.259,116.265,123500001.0
2006-06-26 14:39:00,116.26,116.26,116.248,116.248,246700000.0
2006-06-26 14:40:00,116.246,116.255,116.245,116.245,242499996.0
2006-06-26 14:41:00,116.245,116.252,116.245,116.25,122000001.0
2006-06-26 14:42:00,116.249,116.27,116.249,116.265,250599999.0
2006-06-26 14:43:00,116.268,116.274,116.267,116.27,208500001.0
2006-06-26 14:44:00,116.273,116.273,116.248,116.249,190799996.0
2006-06-26 14:45:00,116.247,116.247,116.245,116.245,99799999.0
2006-06-26 14:46:00,116.252,116.261,116.252,116.257,109899999.0
2006-06-26 14:47:00,116.243,116.243,116.23,116.23,69400001.0
2006-06-26 14:48:00,116.222,116.234,116.222,116.225,201100004.0
2006-06-26 14:49:00,116.226,116.229,116.22,116.229,230099995.0
2006-06-26 14:50:00,116.223,116.228,116.218,116.218,48500001.0
2006-06-26 14:51:00,116.223,116.234,116.222,116.222,291699996.0
2006-06-26 14:52:00,116.226,116.229,116.217,116.219,192999994.0
2006-06-26 14:53:00,116.22,116.224,116.219,116.224,190400000.0
2006-06-26 14:54:00,116.225,116.227,116.223,116.227,183700001.0
2006-06-26 14:55:00,116.227,116.228,116.217,116.225,293199997.0
2006-06-26 14:56:00,116.234,116.242,116.234,116.242,24300000.0
2006-06-26 14:57:00,116.248,116.248,116.235,116.242,199400003.0
2006-06-26 14:58:00,116.24,116.249,116.232,116.248,217899996.0
2006-06-26 14:59:00,116.257,116.257,116.226,116.226,186399999.0
2006-06-26 15:00:00,116.213,116.214,116.205,116.207,117899999.0
2006-06-26 15:01:00,116.216,116.216,116.204,116.204,209600002.0
2006-06-26 15:02:00,116.2,116.2,116.178,116.178,171800000.0
2006-06-26 15:03:00,116.173,116.175,116.166,116.166,302200008.0
2006-06-26 15:04:00,116.164,116.166,116.156,116.156,215199996.0
2006-06-26 15:05:00,116.162,116.169,116.162,116.169,139600001.0
2006-06-26 15:06:00,116.161,116.17,116.161,116.17,195500001.0
2006-06-26 15:07:00,116.148,116.148,116.135,116.141,188699999.0
2006-06-26 15:08:00,116.139,116.139,116.128,116.131,223200000.0
2006-06-26 15:09:00,116.137,116.15,116.137,116.15,166800000.0
2006-06-26 15:10:00,116.151,116.176,116.151,116.176,114700002.0
2006-06-26 15:11:00,116.184,116.186,116.176,116.179,260699996.0
2006-06-26 15:12:00,116.186,116.186,116.177,116.177,154200002.0
2006-06-26 15:13:00,116.184,116.186,116.179,116.183,249299999.0
2006-06-26 15:14:00,116.186,116.196,116.186,116.195,226399997.0
2006-06-26 15:15:00,116.189,116.202,116.189,116.201,194899997.0
2006-06-26 15:16:00,116.203,116.204,116.199,116.204,218099998.0
2006-06-26 15:17:00,116.199,116.207,116.198,116.2,413100001.0
2006-06-26 15:18:00,116.2,116.2,116.178,116.188,156999999.0
2006-06-26 15:19:00,116.192,116.197,116.189,116.19,257599999.0
2006-06-26 15:20:00,116.195,116.203,116.187,116.203,317999999.0
2006-06-26 15:21:00,116.202,116.202,116.171,116.171,279200000.0
2006-06-26 15:22:00,116.173,116.182,116.169,116.17,102500002.0
2006-06-26 15:23:00,116.17,116.179,116.167,116.172,288499997.0
2006-06-26 15:24:00,116.177,116.18,116.172,116.175,177900001.0
2006-06-26 15:25:00,116.177,116.185,116.173,116.173,85300000.0
2006-06-26 15:26:00,116.176,116.177,116.166,116.172,123099999.0
2006-06-26 15:27:00,116.177,116.189,116.177,116.189,297199998.0
2006-06-26 15:28:00,116.182,116.182,116.172,116.172,163800000.0
2006-06-26 15:29:00,116.168,116.176,116.168,116.173,167700001.0
2006-06-26 15:30:00,116.181,116.187,116.176,116.184,146599997.0
2006-06-26 15:31:00,116.189,116.208,116.18,116.208,162500006.0
2006-06-26 15:32:00,116.213,116.217,116.205,116.205,274000002.0
2006-06-26 15:33:00,116.194,116.194,116.162,116.165,161500001.0
2006-06-26 15:34:00,116.159,116.171,116.159,116.168,232199999.0
2006-06-26 15:35:00,116.182,116.211,116.182,116.209,225300002.0
2006-06-26 15:36:00,116.207,116.207,116.185,116.189,235200000.0
2006-06-26 15:37:00,116.183,116.183,116.166,116.166,413399992.0
2006-06-26 15:38:00,116.175,116.179,116.168,116.173,295099994.0
2006-06-26 15:39:00,116.163,116.176,116.16,116.165,278999999.0
2006-06-26 15:40:00,116.166,116.166,116.156,116.157,273899999.0
2006-06-26 15:41:00,116.149,116.162,116.149,116.162,72900000.0
2006-06-26 15:42:00,116.165,116.19,116.165,116.188,308500001.0
2006-06-26 15:43:00,116.188,116.19,116.181,116.186,222100001.0
2006-06-26 15:44:00,116.18,116.189,116.179,116.18,263099997.0
2006-06-26 15:45:00,116.182,116.187,116.172,116.187,47700000.0
2006-06-26 15:46:00,116.19,116.193,116.178,116.18,244899996.0
2006-06-26 15:47:00,116.182,116.193,116.179,116.179,248799999.0
2006-06-26 15:48:00,116.193,116.213,116.193,116.212,251700000.0
2006-06-26 15:49:00,116.212,116.219,116.212,116.214,227800002.0
2006-06-26 15:50:00,116.208,116.216,116.201,116.208,256000001.0
2006-06-26 15:51:00,116.214,116.22,116.211,116.22,142400002.0
2006-06-26 15:52:00,116.227,116.233,116.212,116.233,232000004.0
2006-06-26 15:53:00,116.24,116.249,116.235,116.237,228900001.0
2006-06-26 15:54:00,116.242,116.243,116.228,116.235,274899997.0
2006-06-26 15:55:00,116.238,116.242,116.23,116.232,181200002.0
2006-06-26 15:56:00,116.22,116.22,116.199,116.209,143499999.0
2006-06-26 15:57:00,116.193,116.203,116.192,116.203,183999997.0
2006-06-26 15:58:00,116.201,116.203,116.195,116.195,150499999.0
2006-06-26 15:59:00,116.193,116.246,116.181,116.246,352199999.0
2006-06-26 16:00:00,116.276,116.312,116.24,116.312,406400002.0
2006-06-26 16:01:00,116.342,116.363,116.329,116.335,159800003.0
2006-06-26 16:02:00,116.323,116.323,116.307,116.307,174900001.0
2006-06-26 16:03:00,116.319,116.33,116.319,116.327,244600001.0
2006-06-26 16:04:00,116.303,116.318,116.303,116.307,289100004.0
2006-06-26 16:05:00,116.312,116.322,116.307,116.312,396399996.0
2006-06-26 16:06:00,116.329,116.36,116.329,116.36,152800001.0
2006-06-26 16:07:00,116.373,116.414,116.373,116.414,192400005.0
2006-06-26 16:08:00,116.384,116.384,116.347,116.356,73699999.0
2006-06-26 16:09:00,116.353,116.369,116.351,116.369,193200002.0
2006-06-26 16:10:00,116.381,116.381,116.367,116.373,197500001.0
2006-06-26 16:11:00,116.378,116.38,116.367,116.368,262799999.0
2006-06-26 16:12:00,116.372,116.372,116.352,116.352,293500001.0
2006-06-26 16:13:00,116.357,116.36,116.35,116.355,99299999.0
2006-06-26 16:14:00,116.362,116.364,116.354,116.355,246799995.0
2006-06-26 16:15:00,116.361,116.388,116.361,116.38,190700003.0
2006-06-26 16:16:00,116.371,116.374,116.361,116.363,363499999.0
2006-06-26 16:17:00,116.36,116.363,116.348,116.352,222200004.0
2006-06-26 16:18:00,116.351,116.351,116.339,116.34,241100001.0
2006-06-26 16:19:00,116.338,116.338,116.32,116.32,188200001.0
2006-06-26 16:20:00,116.332,116.332,116.324,116.325,302099991.0
2006-06-26 16:21:00,116.332,116.332,116.314,116.323,284899997.0
2006-06-26 16:22:00,116.321,116.321,116.292,116.308,137700002.0
2006-06-26 16:23:00,116.307,116.32,116.307,116.32,183199998.0
2006-06-26 16:24:00,116.312,116.324,116.312,116.32,134900000.0
2006-06-26 16:25:00,116.328,116.332,116.328,116.332,91999999.0
2006-06-26 16:26:00,116.328,116.338,116.324,116.338,320700007.0
2006-06-26 16:27:00,116.33,116.338,116.33,116.335,243000000.0
2006-06-26 16:28:00,116.344,116.35,116.34,116.343,311400007.0
2006-06-26 16:29:00,116.347,116.357,116.315,116.329,281800003.0
2006-06-26 16:30:00,116.327,116.327,116.31,116.322,294000000.0
2006-06-26 16:31:00,116.325,116.34,116.32,116.34,254000002.0
2006-06-26 16:32:00,116.34,116.385,116.34,116.385,323599999.0
2006-06-26 16:33:00,116.372,116.372,116.359,116.365,139600001.0
2006-06-26 16:34:00,116.355,116.355,116.329,116.329,191699995.0
2006-06-26 16:35:00,116.34,116.355,116.34,116.353,344299997.0
2006-06-26 16:36:00,116.352,116.368,116.345,116.353,314299997.0
2006-06-26 16:37:00,116.348,116.357,116.345,116.345,260100002.0
2006-06-26 16:38:00,116.348,116.35,116.335,116.34,453799999.0
2006-06-26 16:39:00,116.344,116.348,116.328,116.335,339600002.0
2006-06-26 16:40:00,116.332,116.333,116.322,116.332,189399999.0
2006-06-26 16:41:00,116.34,116.344,116.322,116.324,285600000.0
2006-06-26 16:42:00,116.32,116.329,116.318,116.318,138100000.0
2006-06-26 16:43:00,116.32,116.324,116.318,116.32,158000000.0
2006-06-26 16:44:00,116.32,116.326,116.32,116.323,145999998.0
2006-06-26 16:45:00,116.32,116.32,116.31,116.317,353600003.0
2006-06-26 16:46:00,116.313,116.319,116.308,116.319,144100001.0
2006-06-26 16:47:00,116.32,116.324,116.312,116.324,194700000.0
2006-06-26 16:48:00,116.323,116.323,116.315,116.321,72200001.0
2006-06-26 16:49:00,116.316,116.333,116.316,116.331,134600000.0
2006-06-26 16:50:00,116.326,116.327,116.317,116.317,88400001.0
2006-06-26 16:51:00,116.329,116.333,116.319,116.333,324400002.0
2006-06-26 16:52:00,116.334,116.346,116.334,116.346,58600001.0
2006-06-26 16:53:00,116.349,116.354,116.349,116.354,105700003.0
2006-06-26 16:54:00,116.361,116.361,116.341,116.345,258000002.0
2006-06-26 16:55:00,116.339,116.347,116.331,116.34,382399990.0
2006-06-26 16:56:00,116.336,116.336,116.319,116.319,164600002.0
2006-06-26 16:57:00,116.316,116.316,116.297,116.3,70999999.0
2006-06-26 16:58:00,116.298,116.314,116.293,116.301,237100000.0
2006-06-26 16:59:00,116.31,116.335,116.31,116.335,158700002.0
2006-06-26 17:00:00,116.334,116.337,116.32,116.337,409000000.0
2006-06-26 17:01:00,116.343,116.349,116.342,116.345,205199996.0
2006-06-26 17:02:00,116.352,116.37,116.349,116.37,148400003.0
2006-06-26 17:03:00,116.37,116.379,116.37,116.373,186499995.0
2006-06-26 17:04:00,116.396,116.47,116.396,116.455,146399999.0
2006-06-26 17:05:00,116.442,116.442,116.397,116.397,219299998.0
2006-06-26 17:06:00,116.388,116.393,116.377,116.388,273200002.0
2006-06-26 17:07:00,116.39,116.395,116.387,116.395,106500004.0
2006-06-26 17:08:00,116.386,116.393,116.38,116.38,262599997.0
2006-06-26 17:09:00,116.38,116.389,116.38,116.381,195300001.0
2006-06-26 17:10:00,116.39,116.402,116.383,116.398,296900000.0
2006-06-26 17:11:00,116.409,116.433,116.409,116.43,63400000.0
2006-06-26 17:12:00,116.428,116.432,116.419,116.428,262000001.0
2006-06-26 17:13:00,116.433,116.433,116.42,116.422,270099999.0
2006-06-26 17:14:00,116.408,116.408,116.396,116.398,262400004.0
2006-06-26 17:15:00,116.388,116.395,116.383,116.395,178199997.0
2006-06-26 17:16:00,116.392,116.4,116.392,116.397,234700004.0
2006-06-26 17:17:00,116.393,116.393,116.356,116.356,285400001.0
2006-06-26 17:18:00,116.345,116.353,116.342,116.346,206199998.0
2006-06-26 17:19:00,116.345,116.351,116.336,116.336,341599998.0
2006-06-26 17:20:00,116.354,116.391,116.354,116.385,252899999.0
2006-06-26 17:21:00,116.391,116.409,116.391,116.4,252599994.0
2006-06-26 17:22:00,116.401,116.415,116.4,116.415,212300000.0
2006-06-26 17:23:00,116.407,116.408,116.396,116.397,221199999.0
2006-06-26 17:24:00,116.395,116.395,116.375,116.387,280799993.0
2006-06-26 17:25:00,116.385,116.385,116.369,116.377,141800000.0
2006-06-26 17:26:00,116.375,116.387,116.371,116.377,184300004.0
2006-06-26 17:27:00,116.382,116.383,116.363,116.363,369299998.0
2006-06-26 17:28:00,116.373,116.38,116.372,116.38,178200002.0
2006-06-26 17:29:00,116.372,116.386,116.371,116.386,158100003.0
2006-06-26 17:30:00,116.394,116.401,116.394,116.397,253300000.0
2006-06-26 17:31:00,116.398,116.41,116.389,116.41,331900000.0
2006-06-26 17:32:00,116.418,116.422,116.402,116.402,219899996.0
2006-06-26 17:33:00,116.392,116.418,116.392,116.418,192200000.0
2006-06-26 17:34:00,116.418,116.418,116.418,116.418,87799999.0
2006-06-26 17:35:00,116.417,116.417,116.403,116.403,288700004.0
2006-06-26 17:36:00,116.404,116.409,116.398,116.409,378200000.0
2006-06-26 17:37:00,116.412,116.417,116.409,116.416,124899999.0
2006-06-26 17:38:00,116.423,116.431,116.422,116.43,172900000.0
2006-06-26 17:39:00,116.423,116.426,116.417,116.424,320800005.0
2006-06-26 17:40:00,116.425,116.425,116.418,116.422,128899997.0
2006-06-26 17:41:00,116.415,116.418,116.409,116.415,368700001.0
2006-06-26 17:42:00,116.403,116.403,116.36,116.36,93400001.0
2006-06-26 17:43:00,116.361,116.369,116.342,116.342,252700003.0
2006-06-26 17:44:00,116.355,116.362,116.346,116.362,213500000.0
2006-06-26 17:45:00,116.353,116.371,116.353,116.364,283499998.0
2006-06-26 17:46:00,116.366,116.378,116.366,116.378,177300004.0
2006-06-26 17:47:00,116.367,116.375,116.355,116.355,278200007.0
2006-06-26 17:48:00,116.347,116.349,116.341,116.347,127299998.0
2006-06-26 17:49:00,116.352,116.368,116.352,116.359,260700007.0
2006-06-26 17:50:00,116.358,116.359,116.346,116.346,232299997.0
2006-06-26 17:51:00,116.345,116.353,116.344,116.344,185400001.0
2006-06-26 17:52:00,116.355,116.366,116.355,116.357,203899999.0
2006-06-26 17:53:00,116.366,116.374,116.355,116.36,306300001.0
2006-06-26 17:54:00,116.37,116.383,116.37,116.372,139000001.0
2006-06-26 17:55:00,116.367,116.374,116.363,116.373,370399995.0
2006-06-26 17:56:00,116.37,116.37,116.363,116.37,178799999.0
2006-06-26 17:57:00,116.366,116.377,116.362,116.377,410199997.0
2006-06-26 17:58:00,116.373,116.373,116.368,116.368,206899997.0
2006-06-26 17:59:00,116.372,116.387,116.372,116.381,208899994.0
2006-06-26 18:00:00,116.371,116.379,116.371,116.373,144899995.0
2006-06-26 18:01:00,116.365,116.367,116.357,116.36,1796800016.0
2006-06-26 18:02:00,116.38,116.39,116.37,116.37,1868299999.0
2006-06-26 18:04:00,116.36,116.37,116.36,116.37,1868299999.0
2006-06-26 18:06:00,116.36,116.36,116.34,116.34,1868299999.0
2006-06-26 18:07:00,116.35,116.35,116.35,116.35,1868299999.0
2006-06-26 18:08:00,116.34,116.34,116.34,116.34,1868299999.0
2006-06-26 18:09:00,116.35,116.35,116.35,116.35,1868299999.0
2006-06-26 18:11:00,116.34,116.34,116.34,116.34,1868299999.0
2006-06-26 18:12:00,116.333,116.34,116.323,116.338,1868299999.0
2006-06-26 18:13:00,116.34,116.36,116.34,116.35,1938499997.0
2006-06-26 18:14:00,116.36,116.36,116.35,116.36,1938499997.0
2006-06-26 18:15:00,116.35,116.37,116.35,116.35,1938499997.0
2006-06-26 18:16:00,116.36,116.37,116.35,116.37,1938499997.0
2006-06-26 18:17:00,116.349,116.375,116.349,116.375,1938499997.0
2006-06-26 18:18:00,116.39,116.39,116.38,116.38,1629199994.0
2006-06-26 18:20:00,116.39,116.39,116.39,116.39,1629199994.0
2006-06-26 18:21:00,116.38,116.38,116.38,116.38,1629199994.0
2006-06-26 18:23:00,116.39,116.39,116.38,116.38,1629199994.0
2006-06-26 18:24:00,116.39,116.39,116.38,116.39,1629199994.0
2006-06-26 18:25:00,116.38,116.39,116.37,116.37,1629199994.0
2006-06-26 18:26:00,116.38,116.39,116.38,116.39,1629199994.0
2006-06-26 18:27:00,116.386,116.389,116.379,116.385,1629199994.0
2006-06-26 18:28:00,116.4,116.4,116.39,116.39,1728200008.0
2006-06-26 18:29:00,116.4,116.4,116.39,116.4,1728200008.0
2006-06-26 18:30:00,116.383,116.387,116.373,116.384,1728200008.0
2006-06-26 18:31:00,116.4,116.4,116.38,116.38,1862499992.0
2006-06-26 18:32:00,116.37,116.38,116.37,116.37,1862499992.0
2006-06-26 18:33:00,116.36,116.36,116.35,116.35,1862499992.0
2006-06-26 18:34:00,116.37,116.38,116.36,116.36,1862499992.0
2006-06-26 18:35:00,116.37,116.37,116.36,116.37,1862499992.0
2006-06-26 18:36:00,116.353,116.353,116.341,116.342,1862499992.0
2006-06-26 18:37:00,116.338,116.347,116.338,116.343,1351400003.0
2006-06-26 18:38:00,116.346,116.355,116.342,116.349,934899994.0
2006-06-26 18:39:00,116.351,116.353,116.336,116.337,667099999.0
2006-06-26 18:40:00,116.337,116.348,116.337,116.339,1674499997.0
2006-06-26 18:41:00,116.34,116.351,116.339,116.351,1553000010.0
2006-06-26 18:42:00,116.35,116.365,116.35,116.357,1445200005.0
2006-06-26 18:43:00,116.358,116.364,116.358,116.363,1063100013.0
2006-06-26 18:44:00,116.361,116.366,116.353,116.353,929399999.0
2006-06-26 18:45:00,116.353,116.357,116.347,116.347,2029699993.0
2006-06-26 18:46:00,116.346,116.351,116.338,116.342,1713800000.0
2006-06-26 18:47:00,116.34,116.35,116.339,116.35,627600004.0
2006-06-26 18:48:00,116.351,116.351,116.343,116.348,755999999.0
2006-06-26 18:49:00,116.347,116.355,116.345,116.35,1084400006.0
2006-06-26 18:50:00,116.352,116.358,116.345,116.347,2116100018.0
2006-06-26 18:51:00,116.347,116.358,116.343,116.346,1706800001.0
2006-06-26 18:52:00,116.352,116.356,116.346,116.35,1573700003.0
2006-06-26 18:53:00,116.353,116.365,116.343,116.361,1155299995.0
2006-06-26 18:54:00,116.363,116.367,116.352,116.353,1695899992.0
2006-06-26 18:55:00,116.345,116.356,116.343,116.349,2028600000.0
2006-06-26 18:56:00,116.347,116.354,116.345,116.353,313900005.0
2006-06-26 18:57:00,116.354,116.355,116.343,116.348,851699991.0
2006-06-26 18:58:00,116.349,116.354,116.337,116.337,1214799993.0
2006-06-26 18:59:00,116.337,116.348,116.335,116.34,1857299987.0
2006-06-26 19:00:00,116.339,116.342,116.33,116.336,799200010.0
2006-06-26 19:01:00,116.343,116.347,116.337,116.347,565499999.0
2006-06-26 19:02:00,116.346,116.347,116.337,116.341,703699990.0
2006-06-26 19:03:00,116.336,116.336,116.322,116.322,1466900003.0
2006-06-26 19:04:00,116.32,116.32,116.3,116.3,1035800004.0
2006-06-26 19:05:00,116.281,116.281,116.228,116.254,734600011.0
2006-06-26 19:06:00,116.26,116.265,116.255,116.262,967900003.0
2006-06-26 19:07:00,116.28,116.29,116.28,116.29,1764200008.0
2006-06-26 19:08:00,116.266,116.273,116.254,116.266,1764200008.0
2006-06-26 19:09:00,116.263,116.28,116.263,116.273,734899994.0
2006-06-26 19:10:00,116.267,116.267,116.246,116.256,598299996.0
2006-06-26 19:11:00,116.254,116.263,116.253,116.263,768800003.0
2006-06-26 19:12:00,116.26,116.262,116.209,116.215,1238900008.0
2006-06-26 19:13:00,116.216,116.22,116.206,116.21,711399999.0
2006-06-26 19:14:00,116.206,116.214,116.2,116.206,791500000.0
2006-06-26 19:15:00,116.212,116.228,116.211,116.22,2013999995.0
2006-06-26 19:16:00,116.219,116.222,116.198,116.205,922400004.0
2006-06-26 19:17:00,116.203,116.209,116.201,116.207,1040799992.0
2006-06-26 19:18:00,116.203,116.214,116.203,116.212,869099985.0
2006-06-26 19:19:00,116.214,116.222,116.207,116.215,1733799997.0
2006-06-26 19:20:00,116.212,116.213,116.192,116.192,725499998.0
2006-06-26 19:21:00,116.193,116.204,116.192,116.193,1732900004.0
2006-06-26 19:22:00,116.191,116.201,116.187,116.187,703699997.0
2006-06-26 19:23:00,116.19,116.19,116.16,116.16,1743599986.0
2006-06-26 19:24:00,116.161,116.17,116.156,116.158,1743599986.0
2006-06-26 19:25:00,116.155,116.172,116.155,116.158,1283900017.0
2006-06-26 19:26:00,116.16,116.17,116.16,116.16,1694099989.0
2006-06-26 19:27:00,116.148,116.163,116.147,116.163,1694099989.0
2006-06-26 19:28:00,116.157,116.169,116.156,116.162,904700007.0
2006-06-26 19:29:00,116.167,116.175,116.167,116.175,650800002.0
2006-06-26 19:30:00,116.174,116.189,116.174,116.187,705899995.0
2006-06-26 19:31:00,116.192,116.192,116.177,116.177,1534399991.0
2006-06-26 19:32:00,116.182,116.203,116.182,116.203,1603100019.0
2006-06-26 19:33:00,116.205,116.212,116.195,116.195,970200004.0
2006-06-26 19:34:00,116.19,116.196,116.184,116.191,1188499996.0
2006-06-26 19:35:00,116.186,116.186,116.158,116.167,1266500004.0
2006-06-26 19:36:00,116.153,116.16,116.142,116.16,506700007.0
2006-06-26 19:37:00,116.153,116.156,116.145,116.145,328999998.0
2006-06-26 19:38:00,116.138,116.146,116.127,116.127,1102400008.0
2006-06-26 19:39:00,116.122,116.155,116.111,116.143,1238400001.0
2006-06-26 19:40:00,116.147,116.147,116.134,116.138,848299993.0
2006-06-26 19:41:00,116.132,116.136,116.123,116.135,1152199986.0
2006-06-26 19:42:00,116.134,116.172,116.134,116.172,745999990.0
2006-06-26 19:43:00,116.179,116.192,116.173,116.188,388399992.0
2006-06-26 19:44:00,116.188,116.19,116.173,116.173,706099998.0
2006-06-26 19:45:00,116.171,116.177,116.168,116.175,1024099996.0
2006-06-26 19:46:00,116.173,116.173,116.162,116.165,1242600001.0
2006-06-26 19:47:00,116.165,116.173,116.162,116.17,512000010.0
2006-06-26 19:48:00,116.165,116.172,116.165,116.165,1363099992.0
2006-06-26 19:49:00,116.17,116.175,116.167,116.175,617100000.0
2006-06-26 19:50:00,116.172,116.172,116.16,116.17,937800006.0
2006-06-26 19:51:00,116.17,116.173,116.165,116.167,693800001.0
2006-06-26 19:52:00,116.167,116.174,116.165,116.167,784600005.0
2006-06-26 19:53:00,116.172,116.172,116.162,116.165,1113300008.0
2006-06-26 19:54:00,116.167,116.173,116.163,116.163,1415800013.0
2006-06-26 19:55:00,116.156,116.166,116.154,116.158,464100002.0
2006-06-26 19:56:00,116.158,116.166,116.156,116.16,768300005.0
2006-06-26 19:57:00,116.16,116.16,116.155,116.16,686299988.0
2006-06-26 19:58:00,116.161,116.172,116.153,116.165,1453200001.0
2006-06-26 19:59:00,116.17,116.173,116.164,116.173,1060699997.0
2006-06-26 20:00:00,116.173,116.173,116.161,116.161,418000000.0
2006-06-26 20:01:00,116.16,116.168,116.155,116.165,478299995.0
2006-06-26 20:02:00,116.16,116.165,116.16,116.165,1154799994.0
2006-06-26 20:03:00,116.17,116.17,116.162,116.165,778099985.0
2006-06-26 20:04:00,116.167,116.172,116.16,116.162,1019000004.0
2006-06-26 20:05:00,116.157,116.172,116.157,116.165,1194599998.0
2006-06-26 20:06:00,116.161,116.174,116.159,116.173,1728500014.0
2006-06-26 20:07:00,116.17,116.175,116.168,116.175,1027000013.0
2006-06-26 20:08:00,116.171,116.184,116.171,116.173,895800003.0
2006-06-26 20:09:00,116.165,116.175,116.161,116.172,1183999991.0
2006-06-26 20:10:00,116.177,116.177,116.161,116.161,924699992.0
2006-06-26 20:11:00,116.161,116.175,116.159,116.166,1960699993.0
2006-06-26 20:12:00,116.17,116.17,116.17,116.17,979200004.0
2006-06-26 20:13:00,116.167,116.176,116.166,116.171,979200004.0
2006-06-26 20:14:00,116.179,116.207,116.179,116.203,1081000003.0
2006-06-26 20:15:00,116.202,116.202,116.186,116.191,1730499988.0
2006-06-26 20:16:00,116.192,116.216,116.192,116.215,967100006.0
2006-06-26 20:17:00,116.215,116.222,116.21,116.21,548499995.0
2006-06-26 20:18:00,116.213,116.216,116.205,116.21,219600000.0
2006-06-26 20:19:00,116.211,116.214,116.207,116.21,1042299990.0
2006-06-26 20:20:00,116.21,116.24,116.21,116.231,997700002.0
2006-06-26 20:21:00,116.235,116.24,116.226,116.228,1351600009.0
2006-06-26 20:22:00,116.222,116.236,116.218,116.236,1463400013.0
2006-06-26 20:23:00,116.235,116.247,116.231,116.247,952500008.0
2006-06-26 20:24:00,116.25,116.25,116.242,116.242,651700007.0
2006-06-26 20:25:00,116.248,116.248,116.24,116.24,1315200001.0
2006-06-26 20:26:00,116.24,116.245,116.237,116.245,1070400003.0
2006-06-26 20:27:00,116.247,116.257,116.247,116.247,1461900006.0
2006-06-26 20:28:00,116.26,116.26,116.25,116.25,508500000.0
2006-06-26 20:29:00,116.26,116.27,116.26,116.27,508500000.0
2006-06-26 20:30:00,116.28,116.28,116.28,116.28,508500000.0
2006-06-26 20:31:00,116.27,116.28,116.27,116.28,508500000.0
2006-06-26 20:32:00,116.27,116.28,116.27,116.28,508500000.0
2006-06-26 20:33:00,116.27,116.27,116.26,116.261,508500000.0
2006-06-26 20:34:00,116.26,116.26,116.255,116.26,485399999.0
2006-06-26 20:35:00,116.26,116.26,116.255,116.26,783999997.0
2006-06-26 20:36:00,116.263,116.268,116.261,116.261,637299997.0
2006-06-26 20:37:00,116.258,116.258,116.255,116.255,565800002.0
2006-06-26 20:38:00,116.255,116.26,116.241,116.26,1220699993.0
2006-06-26 20:39:00,116.262,116.262,116.245,116.255,1092099996.0
2006-06-26 20:40:00,116.26,116.27,116.26,116.26,1356899992.0
2006-06-26 20:41:00,116.26,116.263,116.247,116.26,1356899992.0
2006-06-26 20:42:00,116.255,116.26,116.252,116.255,1014999996.0
2006-06-26 20:43:00,116.258,116.271,116.258,116.271,1241800000.0
2006-06-26 20:44:00,116.274,116.274,116.264,116.27,1373400003.0
2006-06-26 20:45:00,116.268,116.273,116.256,116.256,1274099998.0
2006-06-26 20:46:00,116.263,116.272,116.258,116.265,1462699978.0
2006-06-26 20:47:00,116.265,116.265,116.256,116.264,1537900005.0
2006-06-26 20:48:00,116.264,116.264,116.257,116.26,1397199991.0
2006-06-26 20:49:00,116.255,116.263,116.252,116.255,1098800003.0
2006-06-26 20:50:00,116.256,116.267,116.255,116.255,1804200001.0
2006-06-26 20:51:00,116.255,116.263,116.254,116.263,661499992.0
2006-06-26 20:52:00,116.268,116.287,116.268,116.287,275000002.0
2006-06-26 20:53:00,116.294,116.311,116.294,116.3,1310400007.0
2006-06-26 20:54:00,116.298,116.299,116.29,116.297,611199998.0
2006-06-26 20:55:00,116.295,116.295,116.281,116.285,1844700002.0
2006-06-26 20:56:00,116.289,116.292,116.28,116.282,730000007.0
2006-06-26 20:57:00,116.283,116.298,116.281,116.287,1511799989.0
2006-06-26 20:58:00,116.3,116.31,116.29,116.29,2021000018.0
2006-06-26 20:59:00,116.3,116.32,116.29,116.32,2021000018.0
2006-06-26 21:00:00,116.301,116.315,116.301,116.31,2021000018.0
2006-06-26 21:01:00,116.317,116.32,116.309,116.315,1187899992.0
2006-06-26 21:02:00,116.307,116.309,116.297,116.297,646799996.0
2006-06-26 21:03:00,116.299,116.304,116.295,116.3,1077200002.0
2006-06-26 21:04:00,116.299,116.304,116.298,116.298,584499999.0
2006-06-26 21:05:00,116.295,116.297,116.292,116.297,612000003.0
2006-06-26 21:06:00,116.299,116.307,116.292,116.292,730300006.0
2006-06-26 21:07:00,116.294,116.317,116.294,116.317,1959999999.0
2006-06-26 21:08:00,116.32,116.326,116.307,116.326,578199996.0
2006-06-26 21:09:00,116.325,116.332,116.325,116.33,291199999.0
2006-06-26 21:10:00,116.33,116.33,116.32,116.325,564500002.0
2006-06-26 21:11:00,116.324,116.324,116.316,116.316,319900002.0
2006-06-26 21:12:00,116.313,116.327,116.313,116.321,481900003.0
2006-06-26 21:13:00,116.315,116.327,116.315,116.316,568599999.0
2006-06-26 21:14:00,116.322,116.329,116.317,116.324,1602699981.0
2006-06-26 21:15:00,116.325,116.33,116.32,116.325,1487199980.0
2006-06-26 21:16:00,116.32,116.33,116.32,116.33,777099996.0
2006-06-26 21:17:00,116.321,116.329,116.314,116.315,1924600019.0
2006-06-26 21:18:00,116.317,116.332,116.317,116.324,990799998.0
2006-06-26 21:19:00,116.325,116.332,116.325,116.33,1223600002.0
2006-06-26 21:20:00,116.329,116.329,116.316,116.321,1749800014.0
2006-06-26 21:21:00,116.32,116.323,116.313,116.315,1197499991.0
2006-06-26 21:22:00,116.317,116.323,116.311,116.318,1498200009.0
2006-06-26 21:23:00,116.315,116.323,116.313,116.317,1011500001.0
2006-06-26 21:24:00,116.31,116.317,116.307,116.31,1251299996.0
2006-06-26 21:25:00,116.315,116.317,116.308,116.315,1555799988.0
2006-06-26 21:26:00,116.31,116.315,116.307,116.31,1084799996.0
2006-06-26 21:27:00,116.318,116.338,116.318,116.335,1062500005.0
2006-06-26 21:28:00,116.335,116.34,116.332,116.337,351800001.0
2006-06-26 21:29:00,116.337,116.337,116.323,116.327,1108200015.0
2006-06-26 21:30:00,116.33,116.335,116.328,116.33,891300000.0
2006-06-26 21:31:00,116.33,116.335,116.327,116.327,291800001.0
2006-06-26 21:32:00,116.335,116.335,116.333,116.335,886399999.0
2006-06-26 21:33:00,116.332,116.338,116.332,116.335,401699999.0
2006-06-26 21:34:00,116.336,116.342,116.335,116.335,701400006.0
2006-06-26 21:35:00,116.34,116.34,116.335,116.335,334699995.0
2006-06-26 21:36:00,116.334,116.334,116.323,116.323,300699999.0
2006-06-26 21:37:00,116.325,116.33,116.325,116.325,513200008.0
2006-06-26 21:38:00,116.327,116.327,116.322,116.322,189500003.0
2006-06-26 21:39:00,116.325,116.333,116.322,116.33,540100002.0
2006-06-26 21:40:00,116.33,116.33,116.322,116.325,709799997.0
2006-06-26 21:41:00,116.325,116.325,116.322,116.325,698499998.0
2006-06-26 21:42:00,116.325,116.332,116.32,116.33,1222699999.0
2006-06-26 21:43:00,116.33,116.347,116.33,116.339,411300003.0
2006-06-26 21:44:00,116.352,116.369,116.348,116.369,1382899997.0
2006-06-26 21:45:00,116.365,116.365,116.339,116.339,582899989.0
2006-06-26 21:46:00,116.33,116.34,116.328,116.332,805600011.0
2006-06-26 21:47:00,116.325,116.33,116.32,116.325,562300006.0
2006-06-26 21:48:00,116.328,116.343,116.328,116.329,809499996.0
2006-06-26 21:49:00,116.332,116.34,116.33,116.34,643800006.0
2006-06-26 21:50:00,116.338,116.338,116.332,116.335,122699998.0
2006-06-26 21:51:00,116.335,116.335,116.327,116.332,411000001.0
2006-06-26 21:52:00,116.33,116.333,116.327,116.327,174100003.0
2006-06-26 21:53:00,116.325,116.325,116.32,116.325,490700003.0
2006-06-26 21:54:00,116.321,116.323,116.313,116.32,774299991.0
2006-06-26 21:55:00,116.319,116.323,116.319,116.322,155199999.0
2006-06-26 21:56:00,116.325,116.331,116.319,116.32,493099996.0
2006-06-26 21:57:00,116.318,116.318,116.306,116.307,290200002.0
2006-06-26 21:58:00,116.296,116.296,116.273,116.274,205099998.0
2006-06-26 21:59:00,116.275,116.279,116.266,116.27,564899992.0
2006-06-26 22:00:00,116.271,116.29,116.271,116.287,958100006.0
2006-06-26 22:01:00,116.288,116.293,116.278,116.284,1037799990.0
2006-06-26 22:02:00,116.275,116.282,116.27,116.275,649100000.0
2006-06-26 22:03:00,116.272,116.279,116.266,116.266,208400002.0
2006-06-26 22:04:00,116.263,116.264,116.253,116.253,701599996.0
2006-06-26 22:05:00,116.251,116.252,116.234,116.234,198400003.0
2006-06-26 22:06:00,116.223,116.236,116.221,116.23,454499992.0
2006-06-26 22:07:00,116.23,116.238,116.23,116.236,288200001.0
2006-06-26 22:08:00,116.225,116.226,116.211,116.211,283900001.0
2006-06-26 22:09:00,116.22,116.22,116.215,116.215,297999999.0
2006-06-26 22:10:00,116.22,116.22,116.215,116.22,115999999.0
2006-06-26 22:11:00,116.213,116.216,116.204,116.214,791400007.0
2006-06-26 22:12:00,116.218,116.22,116.215,116.22,181099995.0
2006-06-26 22:13:00,116.217,116.219,116.209,116.21,412000003.0
2006-06-26 22:14:00,116.209,116.21,116.197,116.202,274099998.0
2006-06-26 22:15:00,116.21,116.217,116.208,116.213,297300008.0
2006-06-26 22:16:00,116.208,116.208,116.194,116.194,507699999.0
2006-06-26 22:17:00,116.2,116.207,116.196,116.2,368700007.0
2006-06-26 22:18:00,116.202,116.219,116.202,116.209,420399999.0
2006-06-26 22:19:00,116.211,116.219,116.211,116.217,496199996.0
2006-06-26 22:20:00,116.22,116.22,116.213,116.213,122800001.0
2006-06-26 22:21:00,116.214,116.214,116.202,116.21,195100002.0
2006-06-26 22:22:00,116.21,116.21,116.21,116.21,264800001.0
2006-06-26 22:23:00,116.21,116.21,116.205,116.205,176599997.0
2006-06-26 22:24:00,116.213,116.221,116.208,116.212,427500002.0
2006-06-26 22:25:00,116.22,116.224,116.214,116.22,261900000.0
2006-06-26 22:26:00,116.215,116.22,116.21,116.215,264000000.0
2006-06-26 22:27:00,116.224,116.251,116.224,116.251,1147300001.0
2006-06-26 22:28:00,116.253,116.253,116.238,116.247,224800004.0
2006-06-26 22:29:00,116.253,116.256,116.245,116.245,155100002.0
2006-06-26 22:30:00,116.246,116.246,116.225,116.225,322999994.0
2006-06-26 22:31:00,116.227,116.228,116.222,116.224,170699999.0
2006-06-26 22:32:00,116.225,116.23,116.222,116.23,316999993.0
2006-06-26 22:33:00,116.24,116.251,116.24,116.245,537399991.0
2006-06-26 22:34:00,116.24,116.249,116.235,116.235,1010199995.0
2006-06-26 22:35:00,116.239,116.243,116.236,116.236,257900000.0
2006-06-26 22:36:00,116.238,116.246,116.233,116.236,924600007.0
2006-06-26 22:37:00,116.235,116.24,116.233,116.235,374699997.0
2006-06-26 22:38:00,116.24,116.24,116.23,116.23,271299999.0
2006-06-26 22:39:00,116.231,116.245,116.231,116.239,122999998.0
2006-06-26 22:40:00,116.24,116.245,116.232,116.233,784700000.0
2006-06-26 22:41:00,116.24,116.247,116.24,116.246,152299999.0
2006-06-26 22:42:00,116.245,116.25,116.245,116.245,231200003.0
2006-06-26 22:43:00,116.243,116.25,116.24,116.242,352400010.0
2006-06-26 22:44:00,116.245,116.253,116.245,116.25,298900002.0
2006-06-26 22:45:00,116.256,116.257,116.246,116.248,381099998.0
2006-06-26 22:46:00,116.25,116.25,116.243,116.243,226200002.0
2006-06-26 22:47:00,116.255,116.257,116.245,116.247,348300007.0
2006-06-26 22:48:00,116.246,116.248,116.235,116.235,310800002.0
2006-06-26 22:49:00,116.247,116.252,116.247,116.251,173899998.0
2006-06-26 22:50:00,116.243,116.249,116.235,116.235,516699998.0
2006-06-26 22:51:00,116.247,116.255,116.245,116.245,288400002.0
2006-06-26 22:52:00,116.242,116.256,116.239,116.245,289399999.0
2006-06-26 22:53:00,116.246,116.246,116.225,116.225,245700001.0
2006-06-26 22:54:00,116.231,116.26,116.231,116.26,283600001.0
2006-06-26 22:55:00,116.265,116.27,116.265,116.265,312100002.0
2006-06-26 22:56:00,116.27,116.282,116.27,116.277,304499997.0
2006-06-26 22:57:00,116.278,116.281,116.26,116.26,362900005.0
2006-06-26 22:58:00,116.253,116.26,116.236,116.245,300400004.0
2006-06-26 22:59:00,116.226,116.234,116.219,116.225,419899995.0
2006-06-26 23:00:00,116.229,116.284,116.229,116.277,252100004.0
2006-06-26 23:01:00,116.26,116.264,116.247,116.25,273500002.0
2006-06-26 23:02:00,116.243,116.247,116.221,116.231,141600001.0
2006-06-26 23:03:00,116.24,116.247,116.226,116.226,284900000.0
2006-06-26 23:04:00,116.237,116.265,116.237,116.248,311600005.0
2006-06-26 23:05:00,116.248,116.261,116.24,116.261,182299998.0
2006-06-26 23:06:00,116.265,116.265,116.249,116.251,154100002.0
2006-06-26 23:07:00,116.243,116.266,116.238,116.252,174400004.0
2006-06-26 23:08:00,116.247,116.258,116.229,116.229,218100003.0
2006-06-26 23:09:00,116.202,116.239,116.199,116.233,248399998.0
2006-06-26 23:10:00,116.226,116.226,116.193,116.203,353799999.0
2006-06-26 23:11:00,116.192,116.227,116.191,116.221,178500000.0
2006-06-26 23:12:00,116.223,116.231,116.206,116.231,264000002.0
2006-06-26 23:13:00,116.23,116.236,116.2,116.216,462599998.0
2006-06-26 23:14:00,116.23,116.251,116.227,116.231,269200004.0
2006-06-26 23:15:00,116.226,116.262,116.224,116.256,268000003.0
2006-06-26 23:16:00,116.269,116.276,116.235,116.24,256300006.0
2006-06-26 23:17:00,116.245,116.262,116.241,116.241,222400007.0
2006-06-26 23:18:00,116.243,116.256,116.234,116.234,112899998.0
2006-06-26 23:19:00,116.225,116.247,116.225,116.239,316299993.0
2006-06-26 23:20:00,116.238,116.256,116.233,116.256,174899997.0
2006-06-26 23:21:00,116.261,116.261,116.248,116.25,332099995.0
2006-06-26 23:22:00,116.247,116.26,116.246,116.246,147200000.0
2006-06-26 23:23:00,116.252,116.271,116.252,116.262,135700002.0
2006-06-26 23:24:00,116.258,116.258,116.226,116.243,241500003.0
2006-06-26 23:25:00,116.24,116.265,116.236,116.265,269500000.0
2006-06-26 23:26:00,116.261,116.268,116.212,116.258,314699999.0
2006-06-26 23:27:00,116.252,116.266,116.242,116.245,156499996.0
2006-06-26 23:28:00,116.229,116.237,116.227,116.237,123400001.0
2006-06-26 23:29:00,116.239,116.239,116.207,116.207,160099997.0
2006-06-26 23:30:00,116.203,116.205,116.2,116.205,101400002.0
2006-06-26 23:31:00,116.205,116.205,116.197,116.205,231499998.0
2006-06-26 23:32:00,116.197,116.207,116.197,116.207,250499999.0
2006-06-26 23:33:00,116.21,116.21,116.2,116.205,228300001.0
2006-06-26 23:34:00,116.207,116.212,116.203,116.212,232300004.0
2006-06-26 23:35:00,116.211,116.217,116.208,116.208,255999997.0
2006-06-26 23:36:00,116.211,116.227,116.205,116.227,345599998.0
2006-06-26 23:37:00,116.23,116.235,116.228,116.235,92299997.0
2006-06-26 23:38:00,116.229,116.233,116.225,116.229,238500000.0
2006-06-26 23:39:00,116.228,116.229,116.228,116.229,57899998.0
2006-06-26 23:40:00,116.221,116.229,116.217,116.223,240600001.0
2006-06-26 23:41:00,116.224,116.235,116.224,116.232,207800001.0
2006-06-26 23:42:00,116.226,116.231,116.221,116.227,199500002.0
2006-06-26 23:43:00,116.22,116.235,116.22,116.228,150900003.0
2006-06-26 23:44:00,116.22,116.229,116.219,116.22,206200002.0
2006-06-26 23:45:00,116.225,116.225,116.218,116.225,257600006.0
2006-06-26 23:46:00,116.227,116.234,116.226,116.23,205399998.0
2006-06-26 23:47:00,116.234,116.251,116.234,116.244,85500001.0
2006-06-26 23:48:00,116.242,116.253,116.238,116.253,238799997.0
2006-06-26 23:49:00,116.253,116.253,116.238,116.248,242800001.0
2006-06-26 23:50:00,116.247,116.254,116.244,116.247,206000005.0
2006-06-26 23:51:00,116.239,116.243,116.231,116.231,113200004.0
2006-06-26 23:52:00,116.236,116.236,116.222,116.222,192800002.0
2006-06-26 23:53:00,116.227,116.227,116.22,116.225,288000001.0
2006-06-26 23:54:00,116.232,116.236,116.227,116.227,309499999.0
2006-06-26 23:55:00,116.235,116.243,116.235,116.242,173399997.0
2006-06-26 23:56:00,116.244,116.244,116.232,116.235,285900006.0
2006-06-26 23:57:00,116.235,116.243,116.235,116.235,204600001.0
2006-06-26 23:58:00,116.24,116.24,116.233,116.233,121200002.0
2006-06-26 23:59:00,116.236,116.236,116.215,116.215,338799998.0
2006-06-27 00:00:00,116.222,116.232,116.215,116.232,201699999.0
2006-06-27 00:01:00,116.235,116.235,116.235,116.235,15500000.0
2006-06-27 00:02:00,116.227,116.227,116.213,116.215,150200001.0
2006-06-27 00:03:00,116.209,116.225,116.209,116.225,107900003.0
2006-06-27 00:04:00,116.23,116.235,116.227,116.23,269199998.0
2006-06-27 00:05:00,116.232,116.232,116.219,116.229,230299997.0
2006-06-27 00:06:00,116.22,116.225,116.218,116.225,131199998.0
2006-06-27 00:07:00,116.225,116.228,116.22,116.225,159699997.0
2006-06-27 00:08:00,116.225,116.225,116.215,116.217,193499996.0
2006-06-27 00:09:00,116.22,116.225,116.217,116.225,488700001.0
2006-06-27 00:10:00,116.225,116.23,116.217,116.23,325899998.0
2006-06-27 00:11:00,116.226,116.239,116.218,116.237,282900001.0
2006-06-27 00:12:00,116.238,116.249,116.238,116.249,88100003.0
2006-06-27 00:13:00,116.245,116.25,116.245,116.247,358100002.0
2006-06-27 00:14:00,116.247,116.249,116.242,116.245,315000008.0
2006-06-27 00:15:00,116.25,116.25,116.243,116.25,150899998.0
2006-06-27 00:16:00,116.241,116.248,116.238,116.244,212400003.0
2006-06-27 00:17:00,116.242,116.25,116.242,116.243,351000001.0
2006-06-27 00:18:00,116.25,116.252,116.245,116.247,195500004.0
2006-06-27 00:19:00,116.25,116.278,116.25,116.268,283599997.0
2006-06-27 00:20:00,116.274,116.274,116.263,116.27,308300001.0
2006-06-27 00:21:00,116.268,116.278,116.268,116.274,268700004.0
2006-06-27 00:22:00,116.268,116.275,116.263,116.272,287599997.0
2006-06-27 00:23:00,116.275,116.275,116.27,116.27,225800001.0
2006-06-27 00:24:00,116.267,116.275,116.265,116.27,299300001.0
2006-06-27 00:25:00,116.276,116.276,116.255,116.265,233100000.0
2006-06-27 00:26:00,116.266,116.266,116.245,116.253,271699998.0
2006-06-27 00:27:00,116.253,116.255,116.24,116.241,261000004.0
2006-06-27 00:28:00,116.248,116.248,116.236,116.248,256000009.0
2006-06-27 00:29:00,116.249,116.263,116.24,116.263,168500001.0
2006-06-27 00:30:00,116.264,116.264,116.252,116.261,250100002.0
2006-06-27 00:31:00,116.26,116.26,116.25,116.258,233400000.0
2006-06-27 00:32:00,116.262,116.265,116.255,116.255,198000000.0
2006-06-27 00:33:00,116.263,116.263,116.248,116.255,333900001.0
2006-06-27 00:34:00,116.256,116.257,116.25,116.252,171400002.0
2006-06-27 00:35:00,116.25,116.252,116.245,116.25,176300001.0
2006-06-27 00:36:00,116.252,116.254,116.246,116.246,299200004.0
2006-06-27 00:37:00,116.248,116.25,116.235,116.241,365400001.0
2006-06-27 00:38:00,116.24,116.24,116.232,116.232,254599999.0
2006-06-27 00:39:00,116.235,116.24,116.22,116.22,231199999.0
2006-06-27 00:40:00,116.22,116.22,116.214,116.214,116300002.0
2006-06-27 00:41:00,116.215,116.218,116.213,116.215,235899998.0
2006-06-27 00:42:00,116.215,116.215,116.205,116.212,304800005.0
2006-06-27 00:43:00,116.217,116.222,116.213,116.219,447900005.0
2006-06-27 00:44:00,116.217,116.225,116.215,116.218,131099999.0
2006-06-27 00:45:00,116.224,116.224,116.215,116.219,159300002.0
2006-06-27 00:46:00,116.225,116.225,116.215,116.22,193900001.0
2006-06-27 00:47:00,116.227,116.233,116.227,116.233,197799999.0
2006-06-27 00:48:00,116.231,116.231,116.219,116.219,308799996.0
2006-06-27 00:49:00,116.211,116.223,116.211,116.223,203999997.0
2006-06-27 00:50:00,116.223,116.223,116.212,116.212,89199996.0
2006-06-27 00:51:00,116.214,116.225,116.214,116.215,153399997.0
2006-06-27 00:52:00,116.218,116.228,116.218,116.218,366500004.0
2006-06-27 00:53:00,116.218,116.222,116.212,116.222,280200001.0
2006-06-27 00:54:00,116.228,116.228,116.22,116.22,228200000.0
2006-06-27 00:55:00,116.22,116.225,116.22,116.225,290100003.0
2006-06-27 00:56:00,116.223,116.232,116.22,116.22,143099997.0
2006-06-27 00:57:00,116.215,116.225,116.215,116.22,122699999.0
2006-06-27 00:58:00,116.221,116.221,116.219,116.219,46300001.0
2006-06-27 00:59:00,116.215,116.215,116.21,116.215,93399998.0
2006-06-27 01:00:00,116.207,116.213,116.207,116.212,124699998.0
2006-06-27 01:01:00,116.215,116.215,116.205,116.212,408800000.0
2006-06-27 01:02:00,116.208,116.211,116.195,116.195,174300003.0
2006-06-27 01:03:00,116.187,116.194,116.177,116.19,225300001.0
2006-06-27 01:04:00,116.187,116.187,116.171,116.173,148900001.0
2006-06-27 01:05:00,116.172,116.173,116.172,116.173,20799999.0
2006-06-27 01:06:00,116.172,116.179,116.168,116.172,259099999.0
2006-06-27 01:07:00,116.162,116.162,116.138,116.139,179799999.0
2006-06-27 01:08:00,116.132,116.141,116.124,116.137,346499995.0
2006-06-27 01:09:00,116.142,116.181,116.141,116.173,262900000.0
2006-06-27 01:10:00,116.179,116.21,116.179,116.179,288899998.0
2006-06-27 01:11:00,116.172,116.182,116.166,116.182,252200001.0
2006-06-27 01:12:00,116.179,116.191,116.179,116.191,225599996.0
2006-06-27 01:13:00,116.189,116.194,116.189,116.194,54400000.0
2006-06-27 01:14:00,116.194,116.194,116.188,116.188,72400000.0
2006-06-27 01:15:00,116.189,116.192,116.182,116.182,249499999.0
2006-06-27 01:16:00,116.18,116.18,116.167,116.171,123000001.0
2006-06-27 01:17:00,116.166,116.166,116.149,116.149,303700003.0
2006-06-27 01:18:00,116.148,116.154,116.147,116.152,379700006.0
2006-06-27 01:19:00,116.143,116.153,116.139,116.153,190000002.0
2006-06-27 01:20:00,116.159,116.172,116.159,116.167,72599998.0
2006-06-27 01:21:00,116.175,116.175,116.168,116.168,41500000.0
2006-06-27 01:22:00,116.167,116.17,116.157,116.157,409799995.0
2006-06-27 01:23:00,116.162,116.164,116.155,116.16,232400002.0
2006-06-27 01:24:00,116.16,116.16,116.16,116.16,5600000.0
2006-06-27 01:25:00,116.155,116.161,116.151,116.157,169800001.0
2006-06-27 01:26:00,116.152,116.152,116.135,116.135,331399992.0
2006-06-27 01:27:00,116.147,116.153,116.143,116.153,222100002.0
2006-06-27 01:28:00,116.151,116.161,116.151,116.158,101600000.0
2006-06-27 01:29:00,116.153,116.163,116.153,116.162,200100001.0
2006-06-27 01:30:00,116.15,116.16,116.15,116.158,90500003.0
2006-06-27 01:31:00,116.16,116.167,116.155,116.162,220000003.0
2006-06-27 01:32:00,116.154,116.154,116.135,116.145,189099999.0
2006-06-27 01:33:00,116.138,116.144,116.138,116.144,257400005.0
2006-06-27 01:34:00,116.142,116.159,116.142,116.149,367800006.0
2006-06-27 01:35:00,116.155,116.16,116.153,116.155,180000001.0
2006-06-27 01:36:00,116.155,116.159,116.148,116.148,159899998.0
2006-06-27 01:37:00,116.145,116.148,116.141,116.141,180499998.0
2006-06-27 01:38:00,116.147,116.149,116.129,116.14,202100003.0
2006-06-27 01:39:00,116.129,116.138,116.114,116.114,252700005.0
2006-06-27 01:40:00,116.12,116.131,116.118,116.118,156300000.0
2006-06-27 01:41:00,116.118,116.118,116.108,116.108,157100003.0
2006-06-27 01:42:00,116.102,116.118,116.102,116.118,404699997.0
2006-06-27 01:43:00,116.114,116.129,116.113,116.12,161299997.0
2006-06-27 01:44:00,116.112,116.113,116.097,116.109,292499999.0
2006-06-27 01:45:00,116.111,116.118,116.108,116.118,230100002.0
2006-06-27 01:46:00,116.127,116.138,116.127,116.137,50099999.0
2006-06-27 01:47:00,116.137,116.156,116.137,116.138,235300002.0
2006-06-27 01:48:00,116.14,116.143,116.131,116.14,280800009.0
2006-06-27 01:49:00,116.142,116.146,116.134,116.146,125899999.0
2006-06-27 01:50:00,116.137,116.138,116.131,116.131,181999998.0
2006-06-27 01:51:00,116.132,116.132,116.122,116.13,101000000.0
2006-06-27 01:52:00,116.132,116.132,116.122,116.122,155100003.0
2006-06-27 01:53:00,116.13,116.13,116.12,116.13,198600003.0
2006-06-27 01:54:00,116.124,116.129,116.115,116.12,275500006.0
2006-06-27 01:55:00,116.112,116.112,116.087,116.106,304100004.0
2006-06-27 01:56:00,116.107,116.107,116.059,116.059,285999996.0
2006-06-27 01:57:00,116.048,116.07,116.043,116.07,258700001.0
2006-06-27 01:58:00,116.076,116.083,116.054,116.054,256000010.0
2006-06-27 01:59:00,116.043,116.043,116.013,116.02,409799997.0
2006-06-27 02:00:00,116.031,116.047,116.031,116.045,187600000.0
2006-06-27 02:01:00,116.042,116.06,116.042,116.056,252000005.0
2006-06-27 02:02:00,116.048,116.062,116.047,116.054,374600004.0
2006-06-27 02:03:00,116.05,116.065,116.037,116.065,236699997.0
2006-06-27 02:04:00,116.084,116.105,116.084,116.094,166000001.0
2006-06-27 02:05:00,116.106,116.111,116.081,116.091,350199999.0
2006-06-27 02:06:00,116.109,116.127,116.109,116.12,103399999.0
2006-06-27 02:07:00,116.115,116.132,116.115,116.132,139700003.0
2006-06-27 02:08:00,116.137,116.143,116.137,116.14,280700002.0
2006-06-27 02:09:00,116.141,116.141,116.082,116.082,135899998.0
2006-06-27 02:10:00,116.067,116.076,116.038,116.038,228499999.0
2006-06-27 02:11:00,116.038,116.058,116.038,116.056,170500001.0
2006-06-27 02:12:00,116.069,116.081,116.069,116.073,109199998.0
2006-06-27 02:13:00,116.07,116.095,116.07,116.087,320399999.0
2006-06-27 02:14:00,116.084,116.084,116.07,116.07,302200001.0
2006-06-27 02:15:00,116.065,116.065,116.055,116.057,164999998.0
2006-06-27 02:16:00,116.057,116.068,116.05,116.06,184799995.0
2006-06-27 02:17:00,116.06,116.065,116.053,116.064,166700003.0
2006-06-27 02:18:00,116.061,116.074,116.059,116.07,214200003.0
2006-06-27 02:19:00,116.078,116.107,116.078,116.092,316600000.0
2006-06-27 02:20:00,116.085,116.095,116.085,116.089,350100001.0
2006-06-27 02:21:00,116.087,116.095,116.085,116.095,25900000.0
2006-06-27 02:22:00,116.092,116.095,116.088,116.095,292000000.0
2006-06-27 02:23:00,116.09,116.1,116.09,116.092,209600000.0
2006-06-27 02:24:00,116.1,116.109,116.1,116.106,245800003.0
2006-06-27 02:25:00,116.112,116.126,116.112,116.12,305199993.0
2006-06-27 02:26:00,116.116,116.122,116.112,116.112,261699998.0
2006-06-27 02:27:00,116.118,116.12,116.111,116.117,240000000.0
2006-06-27 02:28:00,116.11,116.12,116.11,116.112,147899996.0
2006-06-27 02:29:00,116.123,116.124,116.113,116.118,179000000.0
2006-06-27 02:30:00,116.124,116.124,116.101,116.118,286000004.0
2006-06-27 02:31:00,116.128,116.135,116.126,116.129,230200000.0
2006-06-27 02:32:00,116.127,116.134,116.122,116.134,141199999.0
2006-06-27 02:33:00,116.13,116.13,116.113,116.119,177100000.0
2006-06-27 02:34:00,116.129,116.152,116.129,116.152,316200000.0
2006-06-27 02:35:00,116.147,116.154,116.144,116.148,270800000.0
2006-06-27 02:36:00,116.145,116.145,116.14,116.145,293999996.0
2006-06-27 02:37:00,116.142,116.15,116.141,116.141,208299999.0
2006-06-27 02:38:00,116.137,116.141,116.127,116.127,216799995.0
2006-06-27 02:39:00,116.118,116.118,116.109,116.109,214000003.0
2006-06-27 02:40:00,116.106,116.12,116.106,116.115,282200001.0
2006-06-27 02:41:00,116.118,116.126,116.117,116.117,145800002.0
2006-06-27 02:42:00,116.113,116.121,116.103,116.11,237200005.0
2006-06-27 02:43:00,116.11,116.118,116.104,116.11,222800005.0
2006-06-27 02:44:00,116.115,116.117,116.104,116.113,268100001.0
2006-06-27 02:45:00,116.114,116.123,116.11,116.117,405200003.0
2006-06-27 02:46:00,116.123,116.123,116.116,116.116,106399997.0
2006-06-27 02:47:00,116.113,116.122,116.111,116.116,314900003.0
2006-06-27 02:48:00,116.117,116.124,116.111,116.113,191899994.0
2006-06-27 02:49:00,116.118,116.118,116.107,116.107,215400002.0
2006-06-27 02:50:00,116.071,116.071,116.018,116.058,269100003.0
2006-06-27 02:51:00,116.06,116.06,116.024,116.024,189899998.0
2006-06-27 02:52:00,116.016,116.016,115.979,116.01,205100001.0
2006-06-27 02:53:00,116.027,116.051,116.027,116.047,316799998.0
2006-06-27 02:54:00,116.032,116.034,115.976,115.976,217100000.0
2006-06-27 02:55:00,115.992,116.048,115.992,116.048,128000002.0
2006-06-27 02:56:00,116.047,116.047,116.02,116.02,226100000.0
2006-06-27 02:57:00,116.017,116.025,116.007,116.007,185700001.0
2006-06-27 02:58:00,116.018,116.023,116.018,116.02,251799996.0
2006-06-27 02:59:00,116.025,116.03,116.024,116.029,350699994.0
2006-06-27 03:00:00,116.018,116.035,116.018,116.035,246999993.0
2006-06-27 03:01:00,116.043,116.044,116.031,116.037,254599996.0
2006-06-27 03:02:00,116.034,116.034,115.989,115.989,202599998.0
2006-06-27 03:03:00,115.992,115.998,115.983,115.984,225100004.0
2006-06-27 03:04:00,115.974,115.985,115.967,115.969,410200000.0
2006-06-27 03:05:00,115.955,115.955,115.924,115.924,172499998.0
2006-06-27 03:06:00,115.932,115.948,115.93,115.946,285500000.0
2006-06-27 03:07:00,115.94,115.952,115.934,115.952,408400004.0
2006-06-27 03:08:00,115.95,115.963,115.95,115.957,378600004.0
2006-06-27 03:09:00,115.95,115.95,115.915,115.92,203600002.0
2006-06-27 03:10:00,115.907,115.924,115.907,115.924,173099999.0
2006-06-27 03:11:00,115.926,115.931,115.911,115.911,245599996.0
2006-06-27 03:12:00,115.905,115.917,115.902,115.911,282099997.0
2006-06-27 03:13:00,115.908,115.928,115.908,115.928,268400001.0
2006-06-27 03:14:00,115.935,115.95,115.935,115.944,211299999.0
2006-06-27 03:15:00,115.957,115.96,115.949,115.955,112000000.0
2006-06-27 03:16:00,115.947,115.953,115.944,115.948,259600000.0
2006-06-27 03:17:00,115.938,115.947,115.935,115.938,223000002.0
2006-06-27 03:18:00,115.93,115.93,115.901,115.901,237600002.0
2006-06-27 03:19:00,115.892,115.892,115.849,115.863,265000004.0
2006-06-27 03:20:00,115.865,115.869,115.852,115.867,375000004.0
2006-06-27 03:21:00,115.87,115.903,115.87,115.903,147600002.0
2006-06-27 03:22:00,115.909,115.925,115.907,115.911,180699999.0
2006-06-27 03:23:00,115.918,115.931,115.913,115.931,209900002.0
2006-06-27 03:24:00,115.939,115.939,115.918,115.926,307700007.0
2006-06-27 03:25:00,115.924,115.943,115.917,115.936,317799999.0
2006-06-27 03:26:00,115.951,115.951,115.929,115.93,223500002.0
2006-06-27 03:27:00,115.936,115.944,115.934,115.944,280500002.0
2006-06-27 03:28:00,115.946,115.949,115.939,115.949,316500002.0
2006-06-27 03:29:00,115.941,115.977,115.938,115.977,287200000.0
2006-06-27 03:30:00,115.98,115.982,115.958,115.965,153399999.0
2006-06-27 03:31:00,115.972,115.987,115.972,115.972,242099999.0
2006-06-27 03:32:00,115.97,115.973,115.966,115.97,280300002.0
2006-06-27 03:33:00,115.972,115.972,115.952,115.952,165900000.0
2006-06-27 03:34:00,115.958,115.969,115.948,115.948,222500002.0
2006-06-27 03:35:00,115.938,115.945,115.937,115.937,54300000.0
2006-06-27 03:36:00,115.929,115.933,115.925,115.928,172299995.0
2006-06-27 03:37:00,115.92,115.925,115.92,115.92,48200000.0
2006-06-27 03:38:00,115.925,115.928,115.918,115.92,181000003.0
2006-06-27 03:39:00,115.923,115.932,115.92,115.932,220999999.0
2006-06-27 03:40:00,115.93,115.951,115.927,115.951,164499999.0
2006-06-27 03:41:00,115.954,115.954,115.954,115.954,116800003.0
2006-06-27 03:42:00,115.956,115.956,115.944,115.95,236999998.0
2006-06-27 03:43:00,115.95,115.952,115.947,115.948,208199998.0
2006-06-27 03:44:00,115.951,115.951,115.927,115.927,341100001.0
2006-06-27 03:45:00,115.922,115.925,115.909,115.924,164800000.0
2006-06-27 03:46:00,115.919,115.92,115.915,115.92,270999998.0
2006-06-27 03:47:00,115.923,115.923,115.905,115.905,177600003.0
2006-06-27 03:48:00,115.907,115.914,115.907,115.911,154500003.0
2006-06-27 03:49:00,115.917,115.92,115.914,115.918,414099994.0
2006-06-27 03:50:00,115.922,115.922,115.905,115.909,298199996.0
2006-06-27 03:51:00,115.906,115.923,115.901,115.923,312100006.0
2006-06-27 03:52:00,115.925,115.925,115.918,115.92,332399993.0
2006-06-27 03:53:00,115.922,115.93,115.918,115.918,110399998.0
2006-06-27 03:54:00,115.918,115.935,115.918,115.935,211799997.0
2006-06-27 03:55:00,115.936,115.943,115.932,115.932,296000002.0
2006-06-27 03:56:00,115.936,115.944,115.936,115.937,314299991.0
2006-06-27 03:57:00,115.935,115.949,115.935,115.948,178500000.0
2006-06-27 03:58:00,115.943,115.95,115.943,115.95,169000002.0
2006-06-27 03:59:00,115.952,115.953,115.942,115.945,197400000.0
2006-06-27 04:00:00,115.94,115.946,115.934,115.946,299799999.0
2006-06-27 04:01:00,115.952,115.961,115.95,115.96,173500004.0
2006-06-27 04:02:00,115.956,115.959,115.956,115.959,59099999.0
2006-06-27 04:03:00,115.945,115.945,115.937,115.94,364999997.0
2006-06-27 04:04:00,115.943,115.943,115.932,115.943,296600001.0
2006-06-27 04:05:00,115.942,115.942,115.93,115.93,405200002.0
2006-06-27 04:06:00,115.935,115.935,115.928,115.935,322499993.0
2006-06-27 04:07:00,115.932,115.934,115.924,115.929,152699997.0
2006-06-27 04:08:00,115.928,115.931,115.922,115.926,278299997.0
2006-06-27 04:09:00,115.927,115.94,115.927,115.935,200200002.0
2006-06-27 04:10:00,115.94,115.945,115.935,115.945,204999997.0
2006-06-27 04:11:00,115.936,115.936,115.914,115.914,103800000.0
2006-06-27 04:12:00,115.913,115.923,115.903,115.923,289600001.0
2006-06-27 04:13:00,115.923,115.923,115.912,115.917,31900000.0
2006-06-27 04:14:00,115.917,115.922,115.914,115.917,218900001.0
2006-06-27 04:15:00,115.913,115.913,115.902,115.913,291399999.0
2006-06-27 04:16:00,115.905,115.905,115.887,115.893,184899999.0
2006-06-27 04:17:00,115.885,115.885,115.872,115.884,345199994.0
2006-06-27 04:18:00,115.876,115.882,115.871,115.878,265100002.0
2006-06-27 04:19:00,115.875,115.875,115.867,115.875,217799999.0
2006-06-27 04:20:00,115.874,115.88,115.867,115.88,236600000.0
2006-06-27 04:21:00,115.887,115.893,115.887,115.893,76500000.0
2006-06-27 04:22:00,115.908,115.908,115.898,115.899,359499999.0
2006-06-27 04:23:00,115.9,115.905,115.9,115.905,219600001.0
2006-06-27 04:24:00,115.898,115.905,115.898,115.905,288800002.0
2006-06-27 04:25:00,115.9,115.905,115.898,115.905,343400001.0
2006-06-27 04:26:00,115.897,115.91,115.897,115.91,297399998.0
2006-06-27 04:27:00,115.909,115.912,115.9,115.902,244999995.0
2006-06-27 04:28:00,115.905,115.911,115.899,115.9,274399998.0
2006-06-27 04:29:00,115.902,115.912,115.902,115.908,242199999.0
2006-06-27 04:30:00,115.902,115.915,115.902,115.91,142299998.0
2006-06-27 04:31:00,115.909,115.91,115.902,115.907,143100000.0
2006-06-27 04:32:00,115.9,115.905,115.898,115.9,322900000.0
2006-06-27 04:33:00,115.9,115.905,115.9,115.905,260100003.0
2006-06-27 04:34:00,115.895,115.898,115.88,115.88,150400001.0
2006-06-27 04:35:00,115.877,115.885,115.873,115.885,124400000.0
2006-06-27 04:36:00,115.874,115.889,115.87,115.889,220299995.0
2006-06-27 04:37:00,115.892,115.899,115.888,115.888,203200002.0
2006-06-27 04:38:00,115.897,115.902,115.895,115.898,258600004.0
2006-06-27 04:39:00,115.898,115.9,115.885,115.888,148600001.0
2006-06-27 04:40:00,115.895,115.895,115.89,115.89,50299998.0
2006-06-27 04:41:00,115.887,115.898,115.887,115.89,171800000.0
2006-06-27 04:42:00,115.897,115.905,115.894,115.895,228000001.0
2006-06-27 04:43:00,115.895,115.895,115.888,115.889,169500001.0
2006-06-27 04:44:00,115.885,115.893,115.884,115.89,125499998.0
2006-06-27 04:45:00,115.893,115.895,115.879,115.887,166799999.0
2006-06-27 04:46:00,115.885,115.895,115.885,115.89,293099996.0
2006-06-27 04:47:00,115.895,115.895,115.89,115.895,216999996.0
2006-06-27 04:48:00,115.893,115.893,115.882,115.887,136400003.0
2006-06-27 04:49:00,115.89,115.905,115.89,115.891,402000001.0
2006-06-27 04:50:00,115.893,115.908,115.893,115.905,278499995.0
2006-06-27 04:51:00,115.909,115.927,115.909,115.927,123000001.0
2006-06-27 04:52:00,115.943,115.947,115.942,115.942,63499999.0
2006-06-27 04:53:00,115.957,115.963,115.955,115.955,67600001.0
2006-06-27 04:54:00,115.961,115.961,115.935,115.938,192700002.0
2006-06-27 04:55:00,115.937,115.951,115.937,115.946,198399996.0
2006-06-27 04:56:00,115.939,115.95,115.939,115.941,156599998.0
2006-06-27 04:57:00,115.932,115.938,115.928,115.928,192200002.0
2006-06-27 04:58:00,115.931,115.94,115.931,115.94,5300000.0
2006-06-27 04:59:00,115.942,115.942,115.934,115.941,255199996.0
2006-06-27 05:00:00,115.947,115.953,115.944,115.953,353999998.0
2006-06-27 05:01:00,115.95,115.954,115.941,115.946,216999995.0
2006-06-27 05:02:00,115.94,115.951,115.94,115.947,177100003.0
2006-06-27 05:03:00,115.949,115.957,115.945,115.957,155100000.0
2006-06-27 05:04:00,115.963,115.963,115.949,115.95,246400002.0
2006-06-27 05:05:00,115.951,115.955,115.95,115.955,147300001.0
2006-06-27 05:06:00,115.958,115.97,115.954,115.955,337799999.0
2006-06-27 05:07:00,115.958,115.958,115.947,115.947,86699997.0
2006-06-27 05:08:00,115.936,115.936,115.917,115.918,182399998.0
2006-06-27 05:09:00,115.918,115.943,115.918,115.943,268799999.0
2006-06-27 05:10:00,115.943,115.943,115.929,115.93,279600001.0
2006-06-27 05:11:00,115.932,115.94,115.928,115.936,132000000.0
2006-06-27 05:12:00,115.93,115.942,115.93,115.942,76700000.0
2006-06-27 05:13:00,115.943,115.943,115.936,115.937,77100001.0
2006-06-27 05:14:00,115.935,115.935,115.935,115.935,146600001.0
2006-06-27 05:15:00,115.93,115.94,115.929,115.933,318299998.0
2006-06-27 05:16:00,115.935,115.935,115.927,115.935,344099997.0
2006-06-27 05:17:00,115.935,115.935,115.927,115.935,222799995.0
2006-06-27 05:18:00,115.934,115.939,115.921,115.932,162700003.0
2006-06-27 05:19:00,115.919,115.93,115.915,115.915,274099998.0
2006-06-27 05:20:00,115.918,115.918,115.902,115.902,166500001.0
2006-06-27 05:21:00,115.903,115.909,115.9,115.905,353499998.0
2006-06-27 05:22:00,115.9,115.913,115.898,115.913,304099998.0
2006-06-27 05:23:00,115.909,115.911,115.903,115.908,171300004.0
2006-06-27 05:24:00,115.907,115.907,115.903,115.903,193900000.0
2006-06-27 05:25:00,115.903,115.913,115.902,115.904,197100005.0
2006-06-27 05:26:00,115.901,115.923,115.901,115.902,202500002.0
2006-06-27 05:27:00,115.903,115.903,115.898,115.898,54300001.0
2006-06-27 05:28:00,115.9,115.905,115.9,115.905,300100001.0
2006-06-27 05:29:00,115.907,115.907,115.906,115.906,131600002.0
2006-06-27 05:30:00,115.915,115.915,115.91,115.915,256900008.0
2006-06-27 05:31:00,115.913,115.92,115.907,115.91,280100001.0
2006-06-27 05:32:00,115.911,115.931,115.911,115.925,238199997.0
2006-06-27 05:33:00,115.923,115.942,115.923,115.942,219700000.0
2006-06-27 05:34:00,115.937,115.951,115.934,115.934,328100004.0
2006-06-27 05:35:00,115.938,115.943,115.936,115.94,276999999.0
2006-06-27 05:36:00,115.945,115.945,115.933,115.933,8800000.0
2006-06-27 05:37:00,115.939,115.943,115.937,115.937,113600000.0
2006-06-27 05:38:00,115.939,115.942,115.934,115.938,260500001.0
2006-06-27 05:39:00,115.934,115.94,115.934,115.937,127499999.0
2006-06-27 05:40:00,115.935,115.935,115.925,115.935,371900002.0
2006-06-27 05:41:00,115.935,115.935,115.93,115.93,300899999.0
2006-06-27 05:42:00,115.928,115.929,115.922,115.922,191999997.0
2006-06-27 05:43:00,115.926,115.933,115.926,115.933,159800000.0
2006-06-27 05:44:00,115.928,115.932,115.922,115.928,112900004.0
2006-06-27 05:45:00,115.932,115.943,115.93,115.943,105700002.0
2006-06-27 05:46:00,115.934,115.934,115.93,115.93,103600003.0
2006-06-27 05:47:00,115.93,115.943,115.93,115.94,230299996.0
2006-06-27 05:48:00,115.945,115.945,115.94,115.945,41300000.0
2006-06-27 05:49:00,115.943,115.945,115.935,115.94,323400001.0
2006-06-27 05:50:00,115.948,115.963,115.948,115.963,212200000.0
2006-06-27 05:51:00,115.965,115.965,115.965,115.965,194200001.0
2006-06-27 05:52:00,115.969,115.981,115.969,115.98,144499994.0
2006-06-27 05:53:00,115.974,115.988,115.973,115.981,241100001.0
2006-06-27 05:54:00,115.982,115.993,115.98,115.993,400000003.0
2006-06-27 05:55:00,115.992,116.025,115.986,116.025,194300002.0
2006-06-27 05:56:00,116.045,116.097,116.045,116.095,196399999.0
2006-06-27 05:57:00,116.086,116.086,116.068,116.069,175900000.0
2006-06-27 05:58:00,116.079,116.092,116.078,116.087,198100000.0
2006-06-27 05:59:00,116.092,116.11,116.088,116.11,352600001.0
2006-06-27 06:00:00,116.107,116.118,116.103,116.117,268500000.0
2006-06-27 06:01:00,116.106,116.106,116.088,116.093,163200001.0
2006-06-27 06:02:00,116.097,116.113,116.097,116.113,178300001.0
2006-06-27 06:03:00,116.113,116.145,116.113,116.145,119399998.0
2006-06-27 06:04:00,116.136,116.155,116.13,116.155,178699997.0
2006-06-27 06:05:00,116.172,116.185,116.161,116.185,243700002.0
2006-06-27 06:06:00,116.193,116.193,116.167,116.167,313499993.0
2006-06-27 06:07:00,116.16,116.16,116.146,116.147,204699997.0
2006-06-27 06:08:00,116.159,116.171,116.157,116.165,301800002.0
2006-06-27 06:09:00,116.174,116.226,116.174,116.226,155900002.0
2006-06-27 06:10:00,116.218,116.222,116.194,116.196,242399999.0
2006-06-27 06:11:00,116.186,116.203,116.17,116.185,251400000.0
2006-06-27 06:12:00,116.169,116.169,116.152,116.165,193199996.0
2006-06-27 06:13:00,116.161,116.161,116.152,116.152,131699998.0
2006-06-27 06:14:00,116.152,116.161,116.151,116.158,188100004.0
2006-06-27 06:15:00,116.159,116.175,116.158,116.175,50100000.0
2006-06-27 06:16:00,116.19,116.198,116.188,116.196,224700004.0
2006-06-27 06:17:00,116.193,116.193,116.178,116.183,232899998.0
2006-06-27 06:18:00,116.182,116.182,116.152,116.152,166000000.0
2006-06-27 06:19:00,116.169,116.176,116.169,116.173,134899999.0
2006-06-27 06:20:00,116.166,116.17,116.155,116.164,308100001.0
2006-06-27 06:21:00,116.163,116.167,116.157,116.165,171099997.0
2006-06-27 06:22:00,116.163,116.163,116.149,116.152,73299999.0
2006-06-27 06:23:00,116.154,116.163,116.15,116.163,249699996.0
2006-06-27 06:24:00,116.16,116.167,116.158,116.158,381800000.0
2006-06-27 06:25:00,116.157,116.163,116.151,116.152,322899999.0
2006-06-27 06:26:00,116.147,116.157,116.145,116.15,203200002.0
2006-06-27 06:27:00,116.153,116.153,116.137,116.147,167100003.0
2006-06-27 06:28:00,116.142,116.151,116.142,116.145,128400004.0
2006-06-27 06:29:00,116.14,116.148,116.138,116.14,162899997.0
2006-06-27 06:30:00,116.14,116.14,116.136,116.137,71599999.0
2006-06-27 06:31:00,116.129,116.14,116.129,116.131,294399997.0
2006-06-27 06:32:00,116.13,116.132,116.117,116.132,111800002.0
2006-06-27 06:33:00,116.117,116.117,116.096,116.1,187200002.0
2006-06-27 06:34:00,116.107,116.141,116.107,116.137,299899999.0
2006-06-27 06:35:00,116.141,116.141,116.12,116.121,170700002.0
2006-06-27 06:36:00,116.117,116.117,116.11,116.11,117200000.0
2006-06-27 06:37:00,116.112,116.121,116.106,116.108,201800005.0
2006-06-27 06:38:00,116.101,116.101,116.085,116.097,120200005.0
2006-06-27 06:39:00,116.103,116.103,116.096,116.098,249200005.0
2006-06-27 06:40:00,116.105,116.105,116.098,116.105,210400000.0
2006-06-27 06:41:00,116.102,116.102,116.09,116.09,118299999.0
2006-06-27 06:42:00,116.087,116.087,116.075,116.078,249500003.0
2006-06-27 06:43:00,116.065,116.065,116.041,116.041,137200000.0
2006-06-27 06:44:00,116.049,116.071,116.046,116.071,196200003.0
2006-06-27 06:45:00,116.064,116.068,116.057,116.057,363100007.0
2006-06-27 06:46:00,116.077,116.108,116.077,116.108,37300000.0
2006-06-27 06:47:00,116.098,116.108,116.098,116.108,123800001.0
2006-06-27 06:48:00,116.128,116.139,116.128,116.132,72300001.0
2006-06-27 06:49:00,116.13,116.13,116.093,116.096,284300005.0
2006-06-27 06:50:00,116.093,116.111,116.085,116.111,208600001.0
2006-06-27 06:51:00,116.112,116.112,116.097,116.097,121000000.0
2006-06-27 06:52:00,116.107,116.113,116.098,116.113,368999998.0
2006-06-27 06:53:00,116.105,116.105,116.091,116.097,136199995.0
2006-06-27 06:54:00,116.1,116.102,116.09,116.102,255900002.0
2006-06-27 06:55:00,116.099,116.103,116.096,116.103,223199996.0
2006-06-27 06:56:00,116.1,116.1,116.087,116.09,169400001.0
2006-06-27 06:57:00,116.093,116.105,116.086,116.105,139899997.0
2006-06-27 06:58:00,116.107,116.109,116.104,116.109,113600002.0
2006-06-27 06:59:00,116.11,116.11,116.095,116.104,179999997.0
2006-06-27 07:00:00,116.097,116.105,116.097,116.105,71799999.0
2006-06-27 07:01:00,116.1,116.105,116.097,116.105,204900005.0
2006-06-27 07:02:00,116.101,116.101,116.099,116.099,71099998.0
2006-06-27 07:03:00,116.098,116.113,116.098,116.104,278100004.0
2006-06-27 07:04:00,116.108,116.108,116.099,116.107,262099998.0
2006-06-27 07:05:00,116.11,116.113,116.098,116.107,285700001.0
2006-06-27 07:06:00,116.098,116.101,116.094,116.098,285600002.0
2006-06-27 07:07:00,116.102,116.102,116.074,116.083,166000001.0
2006-06-27 07:08:00,116.074,116.089,116.074,116.085,181899998.0
2006-06-27 07:09:00,116.085,116.085,116.08,116.08,266900002.0
2006-06-27 07:10:00,116.072,116.074,116.065,116.065,180099998.0
2006-06-27 07:11:00,116.077,116.083,116.073,116.08,379400000.0
2006-06-27 07:12:00,116.084,116.089,116.078,116.089,120800001.0
2006-06-27 07:13:00,116.084,116.094,116.08,116.08,183800005.0
2006-06-27 07:14:00,116.077,116.083,116.077,116.08,107400000.0
2006-06-27 07:15:00,116.087,116.087,116.072,116.072,159799998.0
2006-06-27 07:16:00,116.067,116.078,116.062,116.062,196800003.0
2006-06-27 07:17:00,116.072,116.072,116.061,116.062,95400001.0
2006-06-27 07:18:00,116.064,116.064,116.054,116.058,288300000.0
2006-06-27 07:19:00,116.055,116.055,116.045,116.055,240299998.0
2006-06-27 07:20:00,116.053,116.053,116.044,116.046,384500001.0
2006-06-27 07:21:00,116.04,116.043,116.031,116.043,201700006.0
2006-06-27 07:22:00,116.042,116.048,116.042,116.047,175100003.0
2006-06-27 07:23:00,116.038,116.042,116.037,116.04,294500005.0
2006-06-27 07:24:00,116.039,116.062,116.039,116.059,299599999.0
2006-06-27 07:25:00,116.058,116.065,116.053,116.057,288899997.0
2006-06-27 07:26:00,116.052,116.06,116.052,116.055,264599996.0
2006-06-27 07:27:00,116.057,116.066,116.057,116.065,214399998.0
2006-06-27 07:28:00,116.07,116.07,116.055,116.064,208799999.0
2006-06-27 07:29:00,116.065,116.065,116.05,116.057,159800005.0
2006-06-27 07:30:00,116.053,116.064,116.053,116.058,216200005.0
2006-06-27 07:31:00,116.067,116.074,116.059,116.074,207300001.0
2006-06-27 07:32:00,116.07,116.078,116.067,116.075,256699996.0
2006-06-27 07:33:00,116.075,116.075,116.07,116.07,162000000.0
2006-06-27 07:34:00,116.067,116.075,116.065,116.075,354400005.0
2006-06-27 07:35:00,116.067,116.075,116.067,116.07,138300000.0
2006-06-27 07:36:00,116.085,116.105,116.085,116.105,234099996.0
2006-06-27 07:37:00,116.095,116.095,116.087,116.093,203099998.0
2006-06-27 07:38:00,116.088,116.1,116.08,116.1,228000001.0
2006-06-27 07:39:00,116.096,116.106,116.094,116.105,253499997.0
2006-06-27 07:40:00,116.103,116.103,116.088,116.088,137200003.0
2006-06-27 07:41:00,116.095,116.1,116.092,116.097,175600002.0
2006-06-27 07:42:00,116.092,116.097,116.092,116.094,137400002.0
2006-06-27 07:43:00,116.105,116.107,116.1,116.107,147200000.0
2006-06-27 07:44:00,116.102,116.105,116.095,116.102,208400000.0
2006-06-27 07:45:00,116.1,116.105,116.097,116.105,78300001.0
2006-06-27 07:46:00,116.105,116.105,116.1,116.102,233000001.0
2006-06-27 07:47:00,116.102,116.119,116.102,116.104,232200001.0
2006-06-27 07:48:00,116.105,116.121,116.105,116.105,270600002.0
2006-06-27 07:49:00,116.119,116.136,116.119,116.13,67000002.0
2006-06-27 07:50:00,116.122,116.131,116.121,116.121,255100007.0
2006-06-27 07:51:00,116.129,116.131,116.129,116.131,4200000.0
2006-06-27 07:52:00,116.135,116.15,116.135,116.139,244699999.0
2006-06-27 07:53:00,116.142,116.157,116.142,116.15,168200005.0
2006-06-27 07:54:00,116.153,116.158,116.147,116.153,226600001.0
2006-06-27 07:55:00,116.152,116.152,116.139,116.147,407499997.0
2006-06-27 07:56:00,116.154,116.163,116.15,116.159,282400000.0
2006-06-27 07:57:00,116.166,116.166,116.147,116.156,341100006.0
2006-06-27 07:58:00,116.154,116.171,116.15,116.171,234900006.0
2006-06-27 07:59:00,116.194,116.244,116.194,116.244,213599998.0
2006-06-27 08:00:00,116.236,116.236,116.171,116.175,254300001.0
2006-06-27 08:01:00,116.178,116.192,116.167,116.188,393099997.0
2006-06-27 08:02:00,116.204,116.211,116.193,116.193,288200004.0
2006-06-27 08:03:00,116.204,116.212,116.204,116.21,198199998.0
2006-06-27 08:04:00,116.203,116.203,116.187,116.19,187099999.0
2006-06-27 08:05:00,116.188,116.188,116.169,116.169,220300000.0
2006-06-27 08:06:00,116.174,116.185,116.168,116.168,320999999.0
2006-06-27 08:07:00,116.17,116.17,116.164,116.169,217400001.0
2006-06-27 08:08:00,116.17,116.17,116.153,116.155,183300002.0
2006-06-27 08:09:00,116.161,116.165,116.155,116.165,308600003.0
2006-06-27 08:10:00,116.16,116.163,116.156,116.157,150800003.0
2006-06-27 08:11:00,116.152,116.168,116.152,116.159,317700003.0
2006-06-27 08:12:00,116.17,116.188,116.158,116.176,341800001.0
2006-06-27 08:13:00,116.171,116.187,116.171,116.187,232699997.0
2006-06-27 08:14:00,116.177,116.186,116.175,116.18,435499994.0
2006-06-27 08:15:00,116.183,116.205,116.181,116.205,222999994.0
2006-06-27 08:16:00,116.21,116.213,116.21,116.213,283399999.0
2006-06-27 08:17:00,116.203,116.203,116.182,116.182,320099998.0
2006-06-27 08:18:00,116.192,116.201,116.188,116.188,214699998.0
2006-06-27 08:19:00,116.182,116.207,116.182,116.207,109900001.0
2006-06-27 08:20:00,116.203,116.203,116.193,116.193,220999998.0
2006-06-27 08:21:00,116.178,116.186,116.175,116.185,181099997.0
2006-06-27 08:22:00,116.188,116.206,116.186,116.204,229600001.0
2006-06-27 08:23:00,116.206,116.206,116.194,116.196,132300004.0
2006-06-27 08:24:00,116.196,116.199,116.187,116.194,204300005.0
2006-06-27 08:25:00,116.197,116.197,116.174,116.18,249499997.0
2006-06-27 08:26:00,116.178,116.185,116.176,116.184,143999998.0
2006-06-27 08:27:00,116.191,116.201,116.191,116.197,279899997.0
2006-06-27 08:28:00,116.192,116.205,116.185,116.185,112599999.0
2006-06-27 08:29:00,116.189,116.197,116.188,116.197,259200005.0
2006-06-27 08:30:00,116.181,116.2,116.171,116.171,271800003.0
2006-06-27 08:31:00,116.169,116.172,116.159,116.172,430400002.0
2006-06-27 08:32:00,116.172,116.212,116.171,116.205,336000003.0
2006-06-27 08:33:00,116.199,116.199,116.173,116.173,276900003.0
2006-06-27 08:34:00,116.184,116.189,116.175,116.183,321600005.0
2006-06-27 08:35:00,116.187,116.189,116.183,116.184,161000002.0
2006-06-27 08:36:00,116.173,116.213,116.173,116.206,138899999.0
2006-06-27 08:37:00,116.213,116.215,116.196,116.201,365799998.0
2006-06-27 08:38:00,116.209,116.209,116.197,116.199,290700004.0
2006-06-27 08:39:00,116.2,116.209,116.196,116.196,233900004.0
2006-06-27 08:40:00,116.197,116.204,116.195,116.201,370200002.0
2006-06-27 08:41:00,116.199,116.2,116.19,116.194,260200000.0
2006-06-27 08:42:00,116.194,116.198,116.187,116.19,208400001.0
2006-06-27 08:43:00,116.193,116.215,116.185,116.21,237099996.0
2006-06-27 08:44:00,116.223,116.238,116.205,116.205,172499997.0
2006-06-27 08:45:00,116.213,116.232,116.213,116.225,323299998.0
2006-06-27 08:46:00,116.223,116.223,116.187,116.189,254800000.0
2006-06-27 08:47:00,116.194,116.214,116.194,116.212,416400002.0
2006-06-27 08:48:00,116.208,116.222,116.207,116.217,365300004.0
2006-06-27 08:49:00,116.213,116.213,116.202,116.204,330299999.0
2006-06-27 08:50:00,116.204,116.207,116.197,116.2,113500000.0
2006-06-27 08:51:00,116.201,116.201,116.157,116.16,249499995.0
2006-06-27 08:52:00,116.157,116.157,116.139,116.15,220399995.0
2006-06-27 08:53:00,116.14,116.157,116.14,116.15,360000001.0
2006-06-27 08:54:00,116.16,116.167,116.154,116.166,421100000.0
2006-06-27 08:55:00,116.16,116.17,116.159,116.166,147900005.0
2006-06-27 08:56:00,116.173,116.173,116.147,116.147,199299999.0
2006-06-27 08:57:00,116.141,116.142,116.125,116.127,236199996.0
2006-06-27 08:58:00,116.133,116.14,116.125,116.131,234200002.0
2006-06-27 08:59:00,116.133,116.15,116.129,116.15,151399999.0
2006-06-27 09:00:00,116.159,116.163,116.143,116.143,235499997.0
2006-06-27 09:01:00,116.157,116.173,116.157,116.171,151700000.0
2006-06-27 09:02:00,116.173,116.184,116.173,116.175,228999997.0
2006-06-27 09:03:00,116.177,116.185,116.171,116.177,276700002.0
2006-06-27 09:04:00,116.186,116.186,116.171,116.172,255200001.0
2006-06-27 09:05:00,116.18,116.205,116.18,116.205,154600000.0
2006-06-27 09:06:00,116.191,116.191,116.16,116.165,159900004.0
2006-06-27 09:07:00,116.167,116.179,116.167,116.168,156999997.0
2006-06-27 09:08:00,116.17,116.185,116.17,116.18,327200002.0
2006-06-27 09:09:00,116.18,116.187,116.171,116.187,326600006.0
2006-06-27 09:10:00,116.184,116.192,116.172,116.172,244900002.0
2006-06-27 09:11:00,116.183,116.187,116.172,116.176,166800002.0
2006-06-27 09:12:00,116.172,116.18,116.171,116.18,332999996.0
2006-06-27 09:13:00,116.178,116.179,116.169,116.175,195700002.0
2006-06-27 09:14:00,116.179,116.179,116.173,116.176,168399998.0
2006-06-27 09:15:00,116.177,116.181,116.172,116.176,214600002.0
2006-06-27 09:16:00,116.162,116.162,116.15,116.15,166700002.0
2006-06-27 09:17:00,116.145,116.155,116.145,116.149,122900002.0
2006-06-27 09:18:00,116.145,116.147,116.136,116.143,170200000.0
2006-06-27 09:19:00,116.148,116.159,116.148,116.148,135500002.0
2006-06-27 09:20:00,116.149,116.162,116.149,116.162,116300004.0
2006-06-27 09:21:00,116.167,116.167,116.148,116.148,206800005.0
2006-06-27 09:22:00,116.16,116.182,116.16,116.18,208600000.0
2006-06-27 09:23:00,116.183,116.185,116.165,116.175,379000000.0
2006-06-27 09:24:00,116.184,116.184,116.176,116.176,114600000.0
2006-06-27 09:25:00,116.176,116.186,116.176,116.176,198300001.0
2006-06-27 09:26:00,116.186,116.186,116.177,116.18,266099998.0
2006-06-27 09:27:00,116.184,116.186,116.173,116.182,296300002.0
2006-06-27 09:28:00,116.194,116.196,116.194,116.196,27100000.0
2006-06-27 09:29:00,116.186,116.189,116.176,116.189,145100002.0
2006-06-27 09:30:00,116.194,116.195,116.183,116.187,290600002.0
2006-06-27 09:31:00,116.213,116.271,116.213,116.263,213699994.0
2006-06-27 09:32:00,116.258,116.258,116.247,116.256,126099998.0
2006-06-27 09:33:00,116.258,116.274,116.258,116.267,328200002.0
2006-06-27 09:34:00,116.262,116.264,116.254,116.254,160299997.0
2006-06-27 09:35:00,116.256,116.261,116.253,116.26,218800000.0
2006-06-27 09:36:00,116.253,116.253,116.203,116.213,216599997.0
2006-06-27 09:37:00,116.214,116.214,116.172,116.178,229800002.0
2006-06-27 09:38:00,116.177,116.177,116.125,116.144,137599999.0
2006-06-27 09:39:00,116.134,116.153,116.128,116.128,311399996.0
2006-06-27 09:40:00,116.129,116.154,116.129,116.151,365000006.0
2006-06-27 09:41:00,116.153,116.153,116.121,116.129,256400004.0
2006-06-27 09:42:00,116.139,116.144,116.138,116.143,180500000.0
2006-06-27 09:43:00,116.156,116.182,116.15,116.182,196999999.0
2006-06-27 09:44:00,116.178,116.179,116.157,116.161,171799999.0
2006-06-27 09:45:00,116.14,116.14,116.101,116.106,220400002.0
2006-06-27 09:46:00,116.11,116.116,116.103,116.113,103200002.0
2006-06-27 09:47:00,116.116,116.131,116.115,116.131,113399999.0
2006-06-27 09:48:00,116.128,116.148,116.128,116.148,441099994.0
2006-06-27 09:49:00,116.139,116.156,116.135,116.156,339899994.0
2006-06-27 09:50:00,116.161,116.176,116.15,116.176,387299998.0
2006-06-27 09:51:00,116.169,116.169,116.135,116.146,225400003.0
2006-06-27 09:52:00,116.148,116.152,116.146,116.152,116900001.0
2006-06-27 09:53:00,116.157,116.171,116.157,116.165,136000001.0
2006-06-27 09:54:00,116.182,116.198,116.169,116.177,202699998.0
2006-06-27 09:55:00,116.187,116.189,116.178,116.189,65600001.0
2006-06-27 09:56:00,116.195,116.204,116.191,116.203,337199999.0
2006-06-27 09:57:00,116.2,116.207,116.191,116.2,144999999.0
2006-06-27 09:58:00,116.205,116.223,116.205,116.215,364700000.0
2006-06-27 09:59:00,116.205,116.205,116.185,116.196,148999999.0
2006-06-27 10:00:00,116.202,116.202,116.145,116.145,279800006.0
2006-06-27 10:01:00,116.147,116.205,116.14,116.162,301300004.0
2006-06-27 10:02:00,116.162,116.17,116.151,116.167,301499998.0
2006-06-27 10:03:00,116.172,116.172,116.16,116.168,106900002.0
2006-06-27 10:04:00,116.182,116.211,116.182,116.203,249199993.0
2006-06-27 10:05:00,116.199,116.201,116.18,116.193,222399999.0
2006-06-27 10:06:00,116.198,116.207,116.189,116.202,215399997.0
2006-06-27 10:07:00,116.195,116.204,116.155,116.155,310699998.0
2006-06-27 10:08:00,116.148,116.164,116.148,116.156,156500000.0
2006-06-27 10:09:00,116.161,116.166,116.151,116.16,272899997.0
2006-06-27 10:10:00,116.151,116.159,116.137,116.137,421999993.0
2006-06-27 10:11:00,116.135,116.135,116.101,116.101,162499998.0
2006-06-27 10:12:00,116.099,116.115,116.099,116.107,223800004.0
2006-06-27 10:13:00,116.11,116.118,116.098,116.117,436000006.0
2006-06-27 10:14:00,116.096,116.096,116.015,116.04,277199998.0
2006-06-27 10:15:00,116.044,116.083,116.044,116.069,390200004.0
2006-06-27 10:16:00,116.078,116.13,116.078,116.13,218200000.0
2006-06-27 10:17:00,116.132,116.156,116.126,116.145,293700000.0
2006-06-27 10:18:00,116.145,116.201,116.145,116.2,381399999.0
2006-06-27 10:19:00,116.189,116.208,116.185,116.188,211500004.0
2006-06-27 10:20:00,116.192,116.194,116.176,116.187,240599997.0
2006-06-27 10:21:00,116.193,116.205,116.193,116.201,319400000.0
2006-06-27 10:22:00,116.192,116.203,116.189,116.203,337799992.0
2006-06-27 10:23:00,116.197,116.199,116.187,116.199,174999996.0
2006-06-27 10:24:00,116.202,116.202,116.178,116.182,163299999.0
2006-06-27 10:25:00,116.182,116.185,116.176,116.185,174500003.0
2006-06-27 10:26:00,116.179,116.187,116.176,116.187,150200000.0
2006-06-27 10:27:00,116.183,116.191,116.178,116.18,256599996.0
2006-06-27 10:28:00,116.183,116.183,116.171,116.177,123000000.0
2006-06-27 10:29:00,116.161,116.161,116.124,116.124,146700003.0
2006-06-27 10:30:00,116.13,116.162,116.13,116.157,216299999.0
2006-06-27 10:31:00,116.165,116.165,116.151,116.163,130500003.0
2006-06-27 10:32:00,116.165,116.196,116.165,116.196,312399999.0
2006-06-27 10:33:00,116.195,116.195,116.176,116.178,138800002.0
2006-06-27 10:34:00,116.183,116.199,116.183,116.198,201100001.0
2006-06-27 10:35:00,116.198,116.199,116.184,116.185,133600002.0
2006-06-27 10:36:00,116.18,116.184,116.164,116.164,227899999.0
2006-06-27 10:37:00,116.172,116.177,116.164,116.164,232000000.0
2006-06-27 10:38:00,116.17,116.198,116.17,116.198,173900000.0
2006-06-27 10:39:00,116.204,116.204,116.189,116.192,283000000.0
2006-06-27 10:40:00,116.184,116.184,116.181,116.181,14200000.0
2006-06-27 10:41:00,116.17,116.17,116.159,116.159,115699996.0
2006-06-27 10:42:00,116.159,116.159,116.143,116.15,204800000.0
2006-06-27 10:43:00,116.146,116.146,116.135,116.135,253800002.0
2006-06-27 10:44:00,116.138,116.151,116.137,116.137,262800001.0
2006-06-27 10:45:00,116.141,116.142,116.141,116.142,28000001.0
2006-06-27 10:46:00,116.143,116.151,116.143,116.145,152000000.0
2006-06-27 10:47:00,116.152,116.157,116.149,116.153,154000002.0
2006-06-27 10:48:00,116.158,116.16,116.155,116.155,144000000.0
2006-06-27 10:49:00,116.15,116.152,116.144,116.152,249799997.0
2006-06-27 10:50:00,116.147,116.147,116.135,116.143,146300002.0
2006-06-27 10:51:00,116.142,116.153,116.139,116.148,316999996.0
2006-06-27 10:52:00,116.148,116.15,116.141,116.145,223199997.0
2006-06-27 10:53:00,116.147,116.157,116.143,116.143,182900002.0
2006-06-27 10:54:00,116.138,116.146,116.136,116.138,135300001.0
2006-06-27 10:55:00,116.137,116.153,116.137,116.142,257699992.0
2006-06-27 10:56:00,116.15,116.174,116.15,116.171,181400001.0
2006-06-27 10:57:00,116.17,116.178,116.17,116.173,352900002.0
2006-06-27 10:58:00,116.18,116.186,116.177,116.183,194500001.0
2006-06-27 10:59:00,116.194,116.205,116.193,116.2,168599996.0
2006-06-27 11:00:00,116.21,116.228,116.21,116.22,240800000.0
2006-06-27 11:01:00,116.22,116.22,116.214,116.219,163399997.0
2006-06-27 11:02:00,116.222,116.228,116.217,116.228,404799999.0
2006-06-27 11:03:00,116.235,116.267,116.235,116.26,209499998.0
2006-06-27 11:04:00,116.265,116.282,116.255,116.282,369600005.0
2006-06-27 11:05:00,116.292,116.341,116.292,116.338,391100001.0
2006-06-27 11:06:00,116.348,116.366,116.336,116.366,217400002.0
2006-06-27 11:07:00,116.361,116.366,116.361,116.363,97900000.0
2006-06-27 11:08:00,116.372,116.381,116.356,116.373,203400003.0
2006-06-27 11:09:00,116.372,116.372,116.357,116.363,157800000.0
2006-06-27 11:10:00,116.377,116.378,116.363,116.368,324699998.0
2006-06-27 11:11:00,116.358,116.368,116.354,116.361,294200005.0
2006-06-27 11:12:00,116.361,116.369,116.351,116.358,282100003.0
2006-06-27 11:13:00,116.353,116.355,116.34,116.345,138700000.0
2006-06-27 11:14:00,116.35,116.359,116.349,116.359,403599999.0
2006-06-27 11:15:00,116.353,116.353,116.337,116.343,242399999.0
2006-06-27 11:16:00,116.331,116.346,116.328,116.346,199500001.0
2006-06-27 11:17:00,116.349,116.353,116.341,116.343,262000005.0
2006-06-27 11:18:00,116.338,116.339,116.331,116.339,222700001.0
2006-06-27 11:19:00,116.328,116.336,116.324,116.336,284499998.0
2006-06-27 11:20:00,116.34,116.34,116.316,116.328,524400002.0
2006-06-27 11:21:00,116.328,116.335,116.318,116.318,134100002.0
2006-06-27 11:22:00,116.31,116.31,116.27,116.28,172400001.0
2006-06-27 11:23:00,116.28,116.296,116.275,116.283,278200003.0
2006-06-27 11:24:00,116.27,116.286,116.27,116.283,245500005.0
2006-06-27 11:25:00,116.287,116.295,116.282,116.287,254300000.0
2006-06-27 11:26:00,116.29,116.295,116.287,116.287,181799998.0
2006-06-27 11:27:00,116.302,116.321,116.302,116.32,196200000.0
2006-06-27 11:28:00,116.32,116.322,116.311,116.311,180000006.0
2006-06-27 11:29:00,116.313,116.318,116.309,116.309,247299991.0
2006-06-27 11:30:00,116.31,116.323,116.31,116.318,173700001.0
2006-06-27 11:31:00,116.317,116.33,116.315,116.32,234999997.0
2006-06-27 11:32:00,116.313,116.313,116.294,116.3,151699997.0
2006-06-27 11:33:00,116.311,116.318,116.306,116.318,41700001.0
2006-06-27 11:34:00,116.324,116.333,116.323,116.33,293200004.0
2006-06-27 11:35:00,116.326,116.326,116.31,116.31,233800000.0
2006-06-27 11:36:00,116.304,116.312,116.298,116.312,178199998.0
2006-06-27 11:37:00,116.32,116.354,116.32,116.354,99599999.0
2006-06-27 11:38:00,116.36,116.36,116.322,116.322,105600003.0
2006-06-27 11:39:00,116.315,116.322,116.304,116.322,202400000.0
2006-06-27 11:40:00,116.318,116.321,116.314,116.319,125100003.0
2006-06-27 11:41:00,116.317,116.341,116.317,116.341,104299999.0
2006-06-27 11:42:00,116.343,116.345,116.327,116.329,297299996.0
2006-06-27 11:43:00,116.333,116.346,116.333,116.333,238100000.0
2006-06-27 11:44:00,116.341,116.343,116.336,116.34,79400000.0
2006-06-27 11:45:00,116.346,116.35,116.335,116.35,458199994.0
2006-06-27 11:46:00,116.348,116.365,116.348,116.358,295499994.0
2006-06-27 11:47:00,116.35,116.35,116.345,116.348,276000000.0
2006-06-27 11:48:00,116.352,116.363,116.345,116.363,187600002.0
2006-06-27 11:49:00,116.366,116.366,116.354,116.361,268700001.0
2006-06-27 11:50:00,116.365,116.373,116.359,116.373,259699998.0
2006-06-27 11:51:00,116.367,116.369,116.363,116.368,368899994.0
2006-06-27 11:52:00,116.376,116.382,116.374,116.376,293699994.0
2006-06-27 11:53:00,116.37,116.38,116.37,116.378,246099998.0
2006-06-27 11:54:00,116.382,116.401,116.376,116.401,178499998.0
2006-06-27 11:55:00,116.4,116.403,116.387,116.403,442100001.0
2006-06-27 11:56:00,116.399,116.399,116.372,116.372,148300001.0
2006-06-27 11:57:00,116.372,116.383,116.372,116.379,284600003.0
2006-06-27 11:58:00,116.384,116.384,116.375,116.378,238500003.0
2006-06-27 11:59:00,116.372,116.386,116.372,116.372,298900003.0
2006-06-27 12:00:00,116.368,116.377,116.364,116.377,189600000.0
2006-06-27 12:01:00,116.392,116.403,116.392,116.396,141900001.0
2006-06-27 12:02:00,116.399,116.401,116.387,116.387,242700000.0
2006-06-27 12:03:00,116.393,116.393,116.385,116.385,109900004.0
2006-06-27 12:04:00,116.397,116.398,116.384,116.39,292200004.0
2006-06-27 12:05:00,116.394,116.396,116.379,116.388,254599994.0
2006-06-27 12:06:00,116.382,116.398,116.382,116.385,421499995.0
2006-06-27 12:07:00,116.388,116.402,116.377,116.402,240999999.0
2006-06-27 12:08:00,116.4,116.4,116.386,116.39,166699997.0
2006-06-27 12:09:00,116.388,116.397,116.387,116.387,324499997.0
2006-06-27 12:10:00,116.397,116.397,116.382,116.392,283400000.0
2006-06-27 12:11:00,116.401,116.406,116.393,116.4,363000004.0
2006-06-27 12:12:00,116.405,116.426,116.392,116.426,286200003.0
2006-06-27 12:13:00,116.451,116.487,116.445,116.445,227700002.0
2006-06-27 12:14:00,116.447,116.502,116.447,116.495,300900002.0
2006-06-27 12:15:00,116.507,116.51,116.497,116.497,203100000.0
2006-06-27 12:16:00,116.494,116.514,116.494,116.514,263199998.0
2006-06-27 12:17:00,116.527,116.536,116.524,116.53,381399998.0
2006-06-27 12:18:00,116.525,116.53,116.517,116.524,347400002.0
2006-06-27 12:19:00,116.529,116.548,116.529,116.544,326199997.0
2006-06-27 12:20:00,116.573,116.652,116.573,116.644,207799999.0
2006-06-27 12:21:00,116.65,116.669,116.65,116.665,284900000.0
2006-06-27 12:22:00,116.653,116.668,116.648,116.655,330800006.0
2006-06-27 12:23:00,116.644,116.673,116.644,116.652,204499998.0
2006-06-27 12:24:00,116.656,116.659,116.616,116.616,149600001.0
2006-06-27 12:25:00,116.594,116.605,116.593,116.605,181200002.0
2006-06-27 12:26:00,116.595,116.595,116.568,116.57,175200002.0
2006-06-27 12:27:00,116.571,116.572,116.537,116.537,339600004.0
2006-06-27 12:28:00,116.525,116.551,116.525,116.545,255699997.0
2006-06-27 12:29:00,116.544,116.563,116.541,116.561,176799998.0
2006-06-27 12:30:00,116.555,116.555,116.539,116.546,222699999.0
2006-06-27 12:31:00,116.555,116.568,116.555,116.568,109799999.0
2006-06-27 12:32:00,116.573,116.601,116.569,116.575,205699996.0
2006-06-27 12:33:00,116.574,116.574,116.561,116.568,256299997.0
2006-06-27 12:34:00,116.567,116.567,116.562,116.562,215400000.0
2006-06-27 12:35:00,116.558,116.56,116.542,116.549,350399999.0
2006-06-27 12:36:00,116.542,116.543,116.53,116.543,167700003.0
2006-06-27 12:37:00,116.548,116.558,116.543,116.549,165800003.0
2006-06-27 12:38:00,116.526,116.526,116.473,116.473,165700001.0
2006-06-27 12:39:00,116.466,116.466,116.434,116.458,418400004.0
2006-06-27 12:40:00,116.469,116.474,116.464,116.473,163200005.0
2006-06-27 12:41:00,116.477,116.493,116.476,116.486,162900005.0
2006-06-27 12:42:00,116.497,116.511,116.487,116.511,66100001.0
2006-06-27 12:43:00,116.516,116.516,116.497,116.497,173399997.0
2006-06-27 12:44:00,116.491,116.494,116.482,116.482,241700001.0
2006-06-27 12:45:00,116.491,116.491,116.475,116.485,194700000.0
2006-06-27 12:46:00,116.482,116.482,116.458,116.458,292499998.0
2006-06-27 12:47:00,116.461,116.463,116.451,116.456,390400002.0
2006-06-27 12:48:00,116.456,116.467,116.456,116.467,503600000.0
2006-06-27 12:49:00,116.473,116.487,116.473,116.487,277800001.0
2006-06-27 12:50:00,116.482,116.518,116.482,116.518,214600000.0
2006-06-27 12:51:00,116.536,116.536,116.515,116.518,186399997.0
2006-06-27 12:52:00,116.523,116.524,116.502,116.502,297499997.0
2006-06-27 12:53:00,116.5,116.506,116.499,116.499,208100003.0
2006-06-27 12:54:00,116.492,116.493,116.492,116.493,8800000.0
2006-06-27 12:55:00,116.509,116.517,116.509,116.517,111699998.0
2006-06-27 12:56:00,116.511,116.525,116.508,116.511,319299999.0
2006-06-27 12:57:00,116.505,116.505,116.49,116.49,260100000.0
2006-06-27 12:58:00,116.491,116.505,116.491,116.504,219700007.0
2006-06-27 12:59:00,116.51,116.515,116.501,116.513,300000000.0
2006-06-27 13:00:00,116.516,116.516,116.492,116.492,172799996.0
2006-06-27 13:01:00,116.486,116.498,116.486,116.492,165900000.0
2006-06-27 13:02:00,116.487,116.494,116.486,116.486,119200001.0
2006-06-27 13:03:00,116.485,116.487,116.482,116.487,77700002.0
2006-06-27 13:04:00,116.473,116.473,116.414,116.414,377099994.0
2006-06-27 13:05:00,116.412,116.426,116.402,116.423,210500005.0
2006-06-27 13:06:00,116.435,116.441,116.425,116.43,239800003.0
2006-06-27 13:07:00,116.439,116.479,116.439,116.479,134099996.0
2006-06-27 13:08:00,116.478,116.478,116.43,116.439,251700000.0
2006-06-27 13:09:00,116.445,116.456,116.445,116.453,176299996.0
2006-06-27 13:10:00,116.451,116.452,116.442,116.449,179599998.0
2006-06-27 13:11:00,116.443,116.451,116.443,116.443,362700000.0
2006-06-27 13:12:00,116.438,116.46,116.438,116.46,158599996.0
2006-06-27 13:13:00,116.474,116.479,116.463,116.463,188399994.0
2006-06-27 13:14:00,116.467,116.478,116.467,116.473,67200000.0
2006-06-27 13:15:00,116.468,116.479,116.467,116.479,187100002.0
2006-06-27 13:16:00,116.479,116.49,116.478,116.489,240899999.0
2006-06-27 13:17:00,116.494,116.503,116.493,116.498,193499997.0
2006-06-27 13:18:00,116.503,116.503,116.487,116.492,143700002.0
2006-06-27 13:19:00,116.493,116.507,116.493,116.498,82200001.0
2006-06-27 13:20:00,116.495,116.504,116.494,116.496,345900001.0
2006-06-27 13:21:00,116.501,116.501,116.495,116.501,154500000.0
2006-06-27 13:22:00,116.495,116.496,116.48,116.492,174499998.0
2006-06-27 13:23:00,116.491,116.497,116.474,116.483,213500001.0
2006-06-27 13:24:00,116.481,116.481,116.465,116.465,137800002.0
2006-06-27 13:25:00,116.471,116.471,116.447,116.455,115699997.0
2006-06-27 13:26:00,116.454,116.464,116.454,116.458,242600004.0
2006-06-27 13:27:00,116.46,116.468,116.445,116.445,161799997.0
2006-06-27 13:28:00,116.433,116.437,116.425,116.434,274499999.0
2006-06-27 13:29:00,116.443,116.445,116.434,116.441,138099999.0
2006-06-27 13:30:00,116.442,116.445,116.426,116.43,214900002.0
2006-06-27 13:31:00,116.425,116.425,116.406,116.41,267399997.0
2006-06-27 13:32:00,116.413,116.416,116.399,116.399,242999998.0
2006-06-27 13:33:00,116.399,116.409,116.395,116.406,342500004.0
2006-06-27 13:34:00,116.406,116.412,116.404,116.41,259699994.0
2006-06-27 13:35:00,116.406,116.406,116.396,116.406,385500004.0
2006-06-27 13:36:00,116.41,116.418,116.405,116.415,229600004.0
2006-06-27 13:37:00,116.417,116.417,116.408,116.415,239799997.0
2006-06-27 13:38:00,116.413,116.429,116.412,116.422,127100001.0
2006-06-27 13:39:00,116.43,116.43,116.425,116.425,136600001.0
2006-06-27 13:40:00,116.436,116.447,116.421,116.447,330599997.0
2006-06-27 13:41:00,116.467,116.532,116.467,116.525,160900003.0
2006-06-27 13:42:00,116.541,116.57,116.541,116.57,81200000.0
2006-06-27 13:43:00,116.564,116.564,116.542,116.55,158100000.0
2006-06-27 13:44:00,116.548,116.548,116.534,116.538,291299997.0
2006-06-27 13:45:00,116.531,116.531,116.519,116.52,257199997.0
2006-06-27 13:46:00,116.519,116.522,116.502,116.502,279000000.0
2006-06-27 13:47:00,116.508,116.508,116.489,116.493,168399998.0
2006-06-27 13:48:00,116.491,116.491,116.477,116.479,166200004.0
2006-06-27 13:49:00,116.473,116.473,116.46,116.468,190800004.0
2006-06-27 13:50:00,116.476,116.484,116.472,116.472,349399993.0
2006-06-27 13:51:00,116.475,116.475,116.457,116.465,243199999.0
2006-06-27 13:52:00,116.455,116.458,116.443,116.443,229700005.0
2006-06-27 13:53:00,116.439,116.45,116.423,116.423,169800003.0
2006-06-27 13:54:00,116.428,116.44,116.428,116.436,150499999.0
2006-06-27 13:55:00,116.44,116.446,116.433,116.442,190499999.0
2006-06-27 13:56:00,116.445,116.462,116.445,116.45,376200003.0
2006-06-27 13:57:00,116.452,116.452,116.438,116.44,290200001.0
2006-06-27 13:58:00,116.441,116.46,116.441,116.455,260000004.0
2006-06-27 13:59:00,116.471,116.492,116.46,116.464,331500004.0
2006-06-27 14:00:00,116.476,116.477,116.456,116.461,354900002.0
2006-06-27 14:01:00,116.457,116.472,116.457,116.472,230700000.0
2006-06-27 14:02:00,116.485,116.492,116.483,116.489,341000001.0
2006-06-27 14:03:00,116.49,116.496,116.478,116.478,336099997.0
2006-06-27 14:04:00,116.483,116.497,116.483,116.493,202299997.0
2006-06-27 14:05:00,116.497,116.506,116.494,116.495,100500003.0
2006-06-27 14:06:00,116.499,116.506,116.498,116.503,163000000.0
2006-06-27 14:07:00,116.507,116.522,116.507,116.515,202500000.0
2006-06-27 14:08:00,116.514,116.518,116.505,116.518,258899999.0
2006-06-27 14:09:00,116.507,116.507,116.497,116.497,61900001.0
2006-06-27 14:10:00,116.494,116.494,116.475,116.475,215800005.0
2006-06-27 14:11:00,116.478,116.489,116.478,116.489,171699999.0
2006-06-27 14:12:00,116.486,116.495,116.486,116.492,107500000.0
2006-06-27 14:13:00,116.496,116.511,116.496,116.502,294899999.0
2006-06-27 14:14:00,116.51,116.513,116.487,116.487,245399999.0
2006-06-27 14:15:00,116.482,116.492,116.477,116.492,456199994.0
2006-06-27 14:16:00,116.492,116.511,116.492,116.511,152200000.0
2006-06-27 14:17:00,116.493,116.493,116.452,116.471,215499999.0
2006-06-27 14:18:00,116.469,116.478,116.455,116.455,244000000.0
2006-06-27 14:19:00,116.448,116.457,116.437,116.452,202900001.0
2006-06-27 14:20:00,116.455,116.472,116.455,116.471,85900000.0
2006-06-27 14:21:00,116.485,116.492,116.473,116.485,156099997.0
2006-06-27 14:22:00,116.485,116.485,116.453,116.453,73900001.0
2006-06-27 14:23:00,116.457,116.467,116.446,116.447,322999997.0
2006-06-27 14:24:00,116.441,116.441,116.415,116.419,515500007.0
2006-06-27 14:25:00,116.429,116.444,116.429,116.433,144799997.0
2006-06-27 14:26:00,116.434,116.436,116.422,116.422,206099994.0
2006-06-27 14:27:00,116.42,116.436,116.418,116.43,143400005.0
2006-06-27 14:28:00,116.429,116.435,116.427,116.435,336799996.0
2006-06-27 14:29:00,116.436,116.436,116.422,116.43,171399999.0
2006-06-27 14:30:00,116.427,116.442,116.427,116.442,300199996.0
2006-06-27 14:31:00,116.442,116.443,116.433,116.443,214199999.0
2006-06-27 14:32:00,116.441,116.445,116.434,116.445,203300004.0
2006-06-27 14:33:00,116.45,116.45,116.429,116.437,418999996.0
2006-06-27 14:34:00,116.44,116.443,116.434,116.435,188800002.0
2006-06-27 14:35:00,116.43,116.441,116.43,116.434,133100001.0
2006-06-27 14:36:00,116.433,116.442,116.43,116.433,105900003.0
2006-06-27 14:37:00,116.428,116.428,116.421,116.425,97099999.0
2006-06-27 14:38:00,116.426,116.426,116.387,116.387,247000004.0
2006-06-27 14:39:00,116.366,116.372,116.348,116.351,266100002.0
2006-06-27 14:40:00,116.339,116.341,116.325,116.341,307000003.0
2006-06-27 14:41:00,116.34,116.34,116.334,116.338,133699996.0
2006-06-27 14:42:00,116.338,116.356,116.338,116.356,345100003.0
2006-06-27 14:43:00,116.358,116.364,116.351,116.352,340200000.0
2006-06-27 14:44:00,116.341,116.341,116.298,116.306,148300002.0
2006-06-27 14:45:00,116.303,116.327,116.299,116.327,173000000.0
2006-06-27 14:46:00,116.331,116.342,116.327,116.341,216300003.0
2006-06-27 14:47:00,116.323,116.336,116.314,116.318,156099999.0
2006-06-27 14:48:00,116.314,116.314,116.304,116.312,105399998.0
2006-06-27 14:49:00,116.311,116.316,116.306,116.312,167799996.0
2006-06-27 14:50:00,116.303,116.306,116.295,116.295,123199997.0
2006-06-27 14:51:00,116.301,116.321,116.301,116.315,266200003.0
2006-06-27 14:52:00,116.297,116.305,116.285,116.285,312900004.0
2006-06-27 14:53:00,116.272,116.294,116.269,116.279,312000004.0
2006-06-27 14:54:00,116.27,116.27,116.263,116.27,108000000.0
2006-06-27 14:55:00,116.275,116.284,116.271,116.28,188099998.0
2006-06-27 14:56:00,116.27,116.27,116.235,116.235,278999998.0
2006-06-27 14:57:00,116.228,116.245,116.218,116.245,191499997.0
2006-06-27 14:58:00,116.247,116.247,116.222,116.231,289799996.0
2006-06-27 14:59:00,116.234,116.243,116.228,116.237,374099995.0
2006-06-27 15:00:00,116.231,116.24,116.23,116.232,320900002.0
2006-06-27 15:01:00,116.245,116.252,116.245,116.248,83500000.0
2006-06-27 15:02:00,116.25,116.252,116.241,116.244,148399997.0
2006-06-27 15:03:00,116.242,116.252,116.24,116.248,163100002.0
2006-06-27 15:04:00,116.252,116.254,116.22,116.22,252099997.0
2006-06-27 15:05:00,116.22,116.228,116.22,116.228,135499997.0
2006-06-27 15:06:00,116.2,116.208,116.174,116.177,135600000.0
2006-06-27 15:07:00,116.149,116.154,116.115,116.115,278100008.0
2006-06-27 15:08:00,116.118,116.15,116.118,116.15,392600002.0
2006-06-27 15:09:00,116.148,116.155,116.141,116.155,133100000.0
2006-06-27 15:10:00,116.146,116.146,116.113,116.119,91699998.0
2006-06-27 15:11:00,116.101,116.109,116.068,116.087,258000002.0
2006-06-27 15:12:00,116.103,116.117,116.103,116.11,228700000.0
2006-06-27 15:13:00,116.113,116.117,116.101,116.111,226999999.0
2006-06-27 15:14:00,116.104,116.104,116.088,116.094,133200000.0
2006-06-27 15:15:00,116.089,116.098,116.078,116.082,322200002.0
2006-06-27 15:16:00,116.081,116.095,116.078,116.095,169099998.0
2006-06-27 15:17:00,116.096,116.096,116.091,116.095,176100001.0
2006-06-27 15:18:00,116.099,116.107,116.097,116.105,150799998.0
2006-06-27 15:19:00,116.103,116.128,116.103,116.125,252500000.0
2006-06-27 15:20:00,116.135,116.147,116.122,116.147,343000003.0
2006-06-27 15:21:00,116.147,116.159,116.144,116.145,352000004.0
2006-06-27 15:22:00,116.154,116.172,116.154,116.16,231200001.0
2006-06-27 15:23:00,116.159,116.165,116.139,116.139,139599998.0
2006-06-27 15:24:00,116.143,116.159,116.138,116.138,201800002.0
2006-06-27 15:25:00,116.137,116.137,116.079,116.104,304900003.0
2006-06-27 15:26:00,116.091,116.091,116.048,116.067,83599998.0
2006-06-27 15:27:00,116.067,116.07,116.057,116.062,198300000.0
2006-06-27 15:28:00,116.057,116.064,116.049,116.052,336599999.0
2006-06-27 15:29:00,116.051,116.051,115.997,115.997,108199999.0
2006-06-27 15:30:00,115.995,116.002,115.983,116.001,151099999.0
2006-06-27 15:31:00,116.006,116.028,115.996,116.028,222099998.0
2006-06-27 15:32:00,116.024,116.045,116.024,116.034,238400004.0
2006-06-27 15:33:00,116.035,116.044,116.018,116.019,226900003.0
2006-06-27 15:34:00,116.01,116.01,115.989,115.991,164799998.0
2006-06-27 15:35:00,115.993,116.005,115.99,116.005,240399996.0
2006-06-27 15:36:00,116.003,116.027,115.998,116.027,186399998.0
2006-06-27 15:37:00,116.034,116.034,116.021,116.026,183099997.0
2006-06-27 15:38:00,116.043,116.054,116.043,116.053,183399999.0
2006-06-27 15:39:00,116.042,116.061,116.042,116.061,192200001.0
2006-06-27 15:40:00,116.077,116.111,116.077,116.11,286200002.0
2006-06-27 15:41:00,116.105,116.107,116.087,116.087,87400002.0
2006-06-27 15:42:00,116.076,116.079,116.055,116.055,443100003.0
2006-06-27 15:43:00,116.06,116.08,116.056,116.08,143100002.0
2006-06-27 15:44:00,116.077,116.077,116.061,116.061,289400004.0
2006-06-27 15:45:00,116.068,116.08,116.066,116.08,157299999.0
2006-06-27 15:46:00,116.077,116.077,116.054,116.06,287099996.0
2006-06-27 15:47:00,116.055,116.06,116.046,116.047,364899997.0
2006-06-27 15:48:00,116.06,116.067,116.058,116.065,237500000.0
2006-06-27 15:49:00,116.063,116.07,116.055,116.055,232000001.0
2006-06-27 15:50:00,116.052,116.055,116.04,116.048,374199994.0
2006-06-27 15:51:00,116.051,116.053,116.044,116.05,149599997.0
2006-06-27 15:52:00,116.046,116.053,116.043,116.047,151799999.0
2006-06-27 15:53:00,116.05,116.065,116.044,116.065,97500003.0
2006-06-27 15:54:00,116.07,116.081,116.066,116.066,297700002.0
2006-06-27 15:55:00,116.058,116.064,116.052,116.06,116899997.0
2006-06-27 15:56:00,116.058,116.075,116.058,116.075,180599999.0
2006-06-27 15:57:00,116.062,116.069,116.06,116.069,190599999.0
2006-06-27 15:58:00,116.068,116.09,116.068,116.087,146699996.0
2006-06-27 15:59:00,116.097,116.11,116.072,116.087,200700003.0
2006-06-27 16:00:00,115.943,116.155,115.746,116.148,250099998.0
2006-06-27 16:01:00,116.137,116.15,116.119,116.119,155699998.0
2006-06-27 16:02:00,116.115,116.121,116.107,116.107,280299998.0
2006-06-27 16:03:00,116.119,116.124,116.109,116.109,167599996.0
2006-06-27 16:04:00,116.092,116.092,116.073,116.074,306399998.0
2006-06-27 16:05:00,116.083,116.095,116.067,116.067,116700000.0
2006-06-27 16:06:00,116.069,116.076,116.064,116.071,130500003.0
2006-06-27 16:07:00,116.067,116.073,116.065,116.066,312899999.0
2006-06-27 16:08:00,116.077,116.08,116.074,116.074,109600000.0
2006-06-27 16:09:00,116.089,116.1,116.082,116.086,293900002.0
2006-06-27 16:10:00,116.094,116.094,116.063,116.075,118500002.0
2006-06-27 16:11:00,116.097,116.097,116.067,116.067,237999996.0
2006-06-27 16:12:00,116.059,116.079,116.053,116.079,147099996.0
2006-06-27 16:13:00,116.092,116.092,116.066,116.066,127100004.0
2006-06-27 16:14:00,116.05,116.05,116.019,116.03,102199999.0
2006-06-27 16:15:00,116.029,116.031,116.01,116.011,130400002.0
2006-06-27 16:16:00,116.005,116.025,116.005,116.014,198200000.0
2006-06-27 16:17:00,115.991,115.991,115.946,115.952,246900007.0
2006-06-27 16:18:00,115.967,115.984,115.964,115.984,162999998.0
2006-06-27 16:19:00,115.997,116.008,115.986,116.008,52000001.0
2006-06-27 16:20:00,116.015,116.015,115.991,115.994,386799998.0
2006-06-27 16:21:00,115.997,116.009,115.989,115.991,261800004.0
2006-06-27 16:22:00,115.993,116.012,115.99,116.012,323200000.0
2006-06-27 16:23:00,116.027,116.095,116.027,116.078,137700001.0
2006-06-27 16:24:00,116.085,116.094,116.047,116.051,173199999.0
2006-06-27 16:25:00,116.048,116.088,116.048,116.071,249799993.0
2006-06-27 16:26:00,116.067,116.093,116.067,116.093,257799997.0
2006-06-27 16:27:00,116.084,116.11,116.083,116.108,275499998.0
2006-06-27 16:28:00,116.108,116.108,116.093,116.093,274000004.0
2006-06-27 16:29:00,116.092,116.11,116.083,116.11,197200002.0
2006-06-27 16:30:00,116.121,116.135,116.117,116.117,269899998.0
2006-06-27 16:31:00,116.114,116.143,116.113,116.143,111699999.0
2006-06-27 16:32:00,116.147,116.155,116.145,116.145,223699996.0
2006-06-27 16:33:00,116.144,116.144,116.13,116.137,222999993.0
2006-06-27 16:34:00,116.165,116.228,116.165,116.221,233600009.0
2006-06-27 16:35:00,116.214,116.214,116.189,116.192,260799996.0
2006-06-27 16:36:00,116.189,116.189,116.17,116.17,193200002.0
2006-06-27 16:37:00,116.171,116.176,116.166,116.17,228899996.0
2006-06-27 16:38:00,116.176,116.176,116.166,116.168,114399999.0
2006-06-27 16:39:00,116.163,116.169,116.135,116.169,361900003.0
2006-06-27 16:40:00,116.169,116.169,116.155,116.159,176699997.0
2006-06-27 16:41:00,116.162,116.178,116.155,116.178,323899996.0
2006-06-27 16:42:00,116.183,116.185,116.166,116.169,260800001.0
2006-06-27 16:43:00,116.164,116.168,116.16,116.16,171800004.0
2006-06-27 16:44:00,116.155,116.163,116.154,116.162,107500000.0
2006-06-27 16:45:00,116.17,116.17,116.16,116.167,464599998.0
2006-06-27 16:46:00,116.165,116.17,116.162,116.17,162700001.0
2006-06-27 16:47:00,116.167,116.168,116.154,116.168,237199996.0
2006-06-27 16:48:00,116.167,116.167,116.152,116.16,257799998.0
2006-06-27 16:49:00,116.154,116.158,116.153,116.153,249099998.0
2006-06-27 16:50:00,116.154,116.165,116.154,116.156,200599998.0
2006-06-27 16:51:00,116.165,116.177,116.15,116.177,259799999.0
2006-06-27 16:52:00,116.178,116.18,116.17,116.177,70200001.0
2006-06-27 16:53:00,116.187,116.196,116.181,116.196,275999999.0
2006-06-27 16:54:00,116.204,116.204,116.188,116.189,159499998.0
2006-06-27 16:55:00,116.178,116.196,116.178,116.196,273299997.0
2006-06-27 16:56:00,116.193,116.193,116.171,116.172,127599997.0
2006-06-27 16:57:00,116.169,116.178,116.165,116.172,279300001.0
2006-06-27 16:58:00,116.167,116.167,116.154,116.157,432200000.0
2006-06-27 16:59:00,116.164,116.174,116.164,116.171,258600002.0
2006-06-27 17:00:00,116.168,116.176,116.162,116.172,315199996.0
2006-06-27 17:01:00,116.172,116.178,116.168,116.175,332500003.0
2006-06-27 17:02:00,116.178,116.178,116.167,116.172,215999996.0
2006-06-27 17:03:00,116.165,116.172,116.165,116.165,176400004.0
2006-06-27 17:04:00,116.175,116.178,116.173,116.175,206499999.0
2006-06-27 17:05:00,116.177,116.186,116.175,116.175,258600001.0
2006-06-27 17:06:00,116.184,116.185,116.176,116.184,168499999.0
2006-06-27 17:07:00,116.186,116.188,116.184,116.186,207399999.0
2006-06-27 17:08:00,116.179,116.181,116.165,116.165,88600001.0
2006-06-27 17:09:00,116.162,116.171,116.161,116.161,267400005.0
2006-06-27 17:10:00,116.163,116.169,116.157,116.163,357699993.0
2006-06-27 17:11:00,116.16,116.166,116.16,116.166,82699997.0
2006-06-27 17:12:00,116.177,116.184,116.173,116.175,385399997.0
2006-06-27 17:13:00,116.178,116.178,116.165,116.173,187700002.0
2006-06-27 17:14:00,116.17,116.183,116.17,116.183,68100001.0
2006-06-27 17:15:00,116.18,116.185,116.175,116.185,206000001.0
2006-06-27 17:16:00,116.179,116.185,116.178,116.185,254999999.0
2006-06-27 17:17:00,116.183,116.183,116.177,116.183,378400000.0
2006-06-27 17:18:00,116.179,116.184,116.174,116.184,337900000.0
2006-06-27 17:19:00,116.178,116.178,116.165,116.165,225899999.0
2006-06-27 17:20:00,116.171,116.182,116.171,116.171,329199997.0
2006-06-27 17:21:00,116.172,116.174,116.167,116.169,234100002.0
2006-06-27 17:22:00,116.177,116.182,116.172,116.172,180800005.0
2006-06-27 17:23:00,116.156,116.165,116.147,116.15,222499998.0
2006-06-27 17:24:00,116.158,116.16,116.138,116.14,250200002.0
2006-06-27 17:25:00,116.146,116.151,116.146,116.147,181199996.0
2006-06-27 17:26:00,116.138,116.153,116.137,116.153,120500001.0
2006-06-27 17:27:00,116.158,116.161,116.144,116.144,136000000.0
2006-06-27 17:28:00,116.152,116.152,116.139,116.143,291700001.0
2006-06-27 17:29:00,116.134,116.149,116.134,116.145,244399994.0
2006-06-27 17:30:00,116.138,116.144,116.129,116.144,237000004.0
2006-06-27 17:31:00,116.137,116.141,116.137,116.141,6400000.0
2006-06-27 17:32:00,116.14,116.147,116.13,116.135,203500000.0
2006-06-27 17:33:00,116.133,116.143,116.129,116.132,242699994.0
2006-06-27 17:34:00,116.134,116.151,116.134,116.149,300700000.0
2006-06-27 17:35:00,116.155,116.175,116.148,116.17,71600000.0
2006-06-27 17:36:00,116.174,116.177,116.164,116.173,260199995.0
2006-06-27 17:37:00,116.167,116.167,116.146,116.146,205000003.0
2006-06-27 17:38:00,116.151,116.163,116.151,116.157,81999999.0
2006-06-27 17:39:00,116.163,116.177,116.163,116.177,36200000.0
2006-06-27 17:40:00,116.186,116.186,116.18,116.18,113900003.0
2006-06-27 17:41:00,116.17,116.182,116.17,116.175,279599997.0
2006-06-27 17:42:00,116.176,116.183,116.176,116.183,141199998.0
2006-06-27 17:43:00,116.179,116.181,116.155,116.155,328600003.0
2006-06-27 17:44:00,116.168,116.174,116.16,116.167,200100001.0
2006-06-27 17:45:00,116.168,116.168,116.153,116.167,271799996.0
2006-06-27 17:46:00,116.174,116.178,116.172,116.176,192099996.0
2006-06-27 17:47:00,116.171,116.203,116.171,116.183,142099998.0
2006-06-27 17:48:00,116.19,116.219,116.19,116.219,187500001.0
2006-06-27 17:49:00,116.212,116.224,116.203,116.203,296500000.0
2006-06-27 17:50:00,116.203,116.208,116.197,116.197,427300004.0
2006-06-27 17:51:00,116.189,116.198,116.187,116.189,356600001.0
2006-06-27 17:52:00,116.198,116.204,116.197,116.197,247100000.0
2006-06-27 17:53:00,116.205,116.207,116.192,116.195,338200000.0
2006-06-27 17:54:00,116.2,116.218,116.2,116.218,240700000.0
2006-06-27 17:55:00,116.215,116.225,116.214,116.214,270399998.0
2006-06-27 17:56:00,116.218,116.225,116.209,116.225,244499998.0
2006-06-27 17:57:00,116.229,116.244,116.229,116.235,329899997.0
2006-06-27 17:58:00,116.23,116.23,116.222,116.225,143100000.0
2006-06-27 17:59:00,116.233,116.261,116.233,116.261,173199996.0
2006-06-27 18:00:00,116.256,116.301,116.256,116.301,292599999.0
2006-06-27 18:01:00,116.29,116.35,116.29,116.31,1767599998.0
2006-06-27 18:02:00,116.32,116.33,116.31,116.32,1767599998.0
2006-06-27 18:03:00,116.34,116.36,116.34,116.34,1767599998.0
2006-06-27 18:04:00,116.33,116.34,116.33,116.33,1767599998.0
2006-06-27 18:05:00,116.32,116.32,116.31,116.31,1767599998.0
2006-06-27 18:06:00,116.3,116.31,116.3,116.3,1767599998.0
2006-06-27 18:07:00,116.29,116.29,116.28,116.29,1767599998.0
2006-06-27 18:08:00,116.28,116.29,116.28,116.29,1767599998.0
2006-06-27 18:09:00,116.3,116.31,116.3,116.3,1767599998.0
2006-06-27 18:10:00,116.29,116.29,116.29,116.29,1767599998.0
2006-06-27 18:11:00,116.284,116.287,116.275,116.287,1767599998.0
2006-06-27 18:12:00,116.28,116.28,116.28,116.28,2058800000.0
2006-06-27 18:13:00,116.27,116.28,116.27,116.27,2058800000.0
2006-06-27 18:15:00,116.28,116.28,116.27,116.27,2058800000.0
2006-06-27 18:16:00,116.28,116.29,116.28,116.29,2058800000.0
2006-06-27 18:17:00,116.271,116.282,116.268,116.275,2058800000.0
2006-06-27 18:19:00,116.27,116.28,116.27,116.27,1998800000.0
2006-06-27 18:20:00,116.26,116.26,116.26,116.26,1998800000.0
2006-06-27 18:21:00,116.27,116.27,116.27,116.27,1998800000.0
2006-06-27 18:22:00,116.28,116.28,116.27,116.27,1998800000.0
2006-06-27 18:23:00,116.28,116.29,116.28,116.29,1998800000.0
2006-06-27 18:24:00,116.28,116.28,116.28,116.28,1998800000.0
2006-06-27 18:25:00,116.27,116.28,116.27,116.28,1998800000.0
2006-06-27 18:26:00,116.27,116.273,116.26,116.27,1998800000.0
2006-06-27 18:27:00,116.268,116.268,116.254,116.256,1692500004.0
2006-06-27 18:28:00,116.27,116.27,116.26,116.26,1981800001.0
2006-06-27 18:29:00,116.25,116.26,116.25,116.25,1981800001.0
2006-06-27 18:30:00,116.246,116.258,116.245,116.246,1981800001.0
2006-06-27 18:31:00,116.25,116.26,116.25,116.26,1761700011.0
2006-06-27 18:32:00,116.27,116.27,116.27,116.27,1761700011.0
2006-06-27 18:33:00,116.26,116.27,116.26,116.26,1761700011.0
2006-06-27 18:34:00,116.27,116.27,116.27,116.27,1761700011.0
2006-06-27 18:35:00,116.25,116.27,116.25,116.27,1761700011.0
2006-06-27 18:36:00,116.26,116.268,116.26,116.262,1761700011.0
2006-06-27 18:37:00,116.259,116.262,116.255,116.262,1302399999.0
2006-06-27 18:38:00,116.263,116.265,116.255,116.26,1237700012.0
2006-06-27 18:39:00,116.26,116.26,116.251,116.255,700399998.0
2006-06-27 18:40:00,116.257,116.257,116.243,116.254,1525500009.0
2006-06-27 18:41:00,116.254,116.255,116.246,116.25,1594399999.0
2006-06-27 18:42:00,116.24,116.248,116.226,116.24,1603899997.0
2006-06-27 18:43:00,116.24,116.241,116.229,116.241,1125299991.0
2006-06-27 18:44:00,116.243,116.243,116.233,116.233,666800006.0
2006-06-27 18:45:00,116.233,116.24,116.23,116.233,1617299991.0
2006-06-27 18:46:00,116.232,116.237,116.225,116.228,1674799997.0
2006-06-27 18:47:00,116.225,116.229,116.224,116.225,342800002.0
2006-06-27 18:48:00,116.221,116.222,116.213,116.215,987500009.0
2006-06-27 18:49:00,116.214,116.237,116.214,116.232,1313299996.0
2006-06-27 18:50:00,116.24,116.25,116.23,116.25,1575400001.0
2006-06-27 18:51:00,116.247,116.252,116.243,116.244,1575400001.0
2006-06-27 18:52:00,116.248,116.248,116.235,116.24,1567899999.0
2006-06-27 18:53:00,116.245,116.248,116.235,116.238,1618100006.0
2006-06-27 18:54:00,116.24,116.248,116.236,116.246,2003799998.0
2006-06-27 18:55:00,116.247,116.256,116.245,116.245,2097600005.0
2006-06-27 18:56:00,116.243,116.253,116.242,116.253,323399997.0
2006-06-27 18:57:00,116.256,116.261,116.253,116.261,814799997.0
2006-06-27 18:58:00,116.265,116.273,116.251,116.269,1325899992.0
2006-06-27 18:59:00,116.27,116.275,116.259,116.264,1856500015.0
2006-06-27 19:00:00,116.265,116.268,116.258,116.258,932199994.0
2006-06-27 19:01:00,116.262,116.262,116.252,116.258,531099998.0
2006-06-27 19:02:00,116.26,116.268,116.256,116.26,819400004.0
2006-06-27 19:03:00,116.261,116.277,116.261,116.275,1396399998.0
2006-06-27 19:04:00,116.274,116.278,116.259,116.274,994500012.0
2006-06-27 19:05:00,116.275,116.28,116.271,116.274,791599985.0
2006-06-27 19:06:00,116.273,116.276,116.265,116.269,1102499996.0
2006-06-27 19:07:00,116.28,116.29,116.28,116.29,1521400001.0
2006-06-27 19:08:00,116.267,116.268,116.26,116.265,1521400001.0
2006-06-27 19:09:00,116.262,116.27,116.258,116.265,828399996.0
2006-06-27 19:10:00,116.262,116.275,116.262,116.267,556400004.0
2006-06-27 19:11:00,116.269,116.277,116.269,116.275,751699999.0
2006-06-27 19:12:00,116.282,116.288,116.28,116.287,1339499989.0
2006-06-27 19:13:00,116.285,116.294,116.282,116.286,730000005.0
2006-06-27 19:14:00,116.287,116.3,116.282,116.283,772399996.0
2006-06-27 19:15:00,116.288,116.311,116.288,116.295,2107999995.0
2006-06-27 19:16:00,116.299,116.306,116.295,116.303,989599998.0
2006-06-27 19:17:00,116.305,116.319,116.305,116.31,845300005.0
2006-06-27 19:18:00,116.304,116.32,116.304,116.32,1018700002.0
2006-06-27 19:19:00,116.317,116.318,116.291,116.306,1793600003.0
2006-06-27 19:20:00,116.304,116.309,116.298,116.3,988200003.0
2006-06-27 19:21:00,116.307,116.324,116.307,116.318,1506300004.0
2006-06-27 19:22:00,116.32,116.324,116.316,116.318,577000001.0
2006-06-27 19:23:00,116.33,116.33,116.3,116.3,1273699996.0
2006-06-27 19:24:00,116.292,116.302,116.284,116.292,1273699996.0
2006-06-27 19:25:00,116.293,116.301,116.288,116.298,1596199987.0
2006-06-27 19:26:00,116.3,116.3,116.29,116.29,1601700006.0
2006-06-27 19:27:00,116.279,116.292,116.277,116.29,1601700006.0
2006-06-27 19:28:00,116.282,116.291,116.28,116.29,1108199998.0
2006-06-27 19:29:00,116.294,116.295,116.282,116.282,670500003.0
2006-06-27 19:30:00,116.277,116.286,116.275,116.281,984900001.0
2006-06-27 19:31:00,116.287,116.297,116.282,116.282,1581100000.0
2006-06-27 19:32:00,116.288,116.314,116.288,116.31,1490699984.0
2006-06-27 19:33:00,116.307,116.307,116.296,116.302,991300012.0
2006-06-27 19:34:00,116.298,116.302,116.28,116.282,1420499998.0
2006-06-27 19:35:00,116.279,116.286,116.271,116.28,1149500008.0
2006-06-27 19:36:00,116.27,116.282,116.27,116.277,455099995.0
2006-06-27 19:37:00,116.277,116.294,116.277,116.29,320900000.0
2006-06-27 19:38:00,116.287,116.289,116.276,116.276,976199999.0
2006-06-27 19:39:00,116.275,116.279,116.267,116.279,1445199993.0
2006-06-27 19:40:00,116.282,116.289,116.281,116.287,959500002.0
2006-06-27 19:41:00,116.287,116.298,116.287,116.292,1323700002.0
2006-06-27 19:42:00,116.288,116.288,116.249,116.249,918200005.0
2006-06-27 19:43:00,116.243,116.244,116.229,116.24,361399996.0
2006-06-27 19:44:00,116.237,116.244,116.235,116.244,1052499998.0
2006-06-27 19:45:00,116.244,116.245,116.236,116.241,586499997.0
2006-06-27 19:46:00,116.241,116.247,116.237,116.24,1170900001.0
2006-06-27 19:47:00,116.24,116.246,116.237,116.245,670900002.0
2006-06-27 19:48:00,116.24,116.251,116.24,116.24,1429300002.0
2006-06-27 19:49:00,116.246,116.249,116.242,116.249,719599991.0
2006-06-27 19:50:00,116.249,116.249,116.24,116.246,736100004.0
2006-06-27 19:51:00,116.245,116.245,116.238,116.245,614999999.0
2006-06-27 19:52:00,116.245,116.25,116.241,116.242,730999995.0
2006-06-27 19:53:00,116.247,116.248,116.24,116.245,1103799994.0
2006-06-27 19:54:00,116.244,116.244,116.236,116.241,1430600015.0
2006-06-27 19:55:00,116.242,116.26,116.242,116.258,528100006.0
2006-06-27 19:56:00,116.26,116.26,116.252,116.26,607699994.0
2006-06-27 19:57:00,116.262,116.268,116.26,116.268,484099992.0
2006-06-27 19:58:00,116.266,116.266,116.242,116.242,1519800000.0
2006-06-27 19:59:00,116.238,116.243,116.225,116.231,889900006.0
2006-06-27 20:00:00,116.233,116.241,116.233,116.235,215899994.0
2006-06-27 20:01:00,116.233,116.239,116.223,116.228,746199994.0
2006-06-27 20:02:00,116.22,116.228,116.22,116.225,1282800006.0
2006-06-27 20:03:00,116.223,116.225,116.215,116.225,810600005.0
2006-06-27 20:04:00,116.223,116.226,116.215,116.215,1060000009.0
2006-06-27 20:05:00,116.22,116.253,116.22,116.245,639700007.0
2006-06-27 20:06:00,116.242,116.252,116.24,116.252,1760800007.0
2006-06-27 20:07:00,116.246,116.246,116.214,116.227,727400006.0
2006-06-27 20:08:00,116.218,116.222,116.207,116.207,756200009.0
2006-06-27 20:09:00,116.203,116.214,116.201,116.213,1097400005.0
2006-06-27 20:10:00,116.217,116.217,116.21,116.21,983999995.0
2006-06-27 20:11:00,116.21,116.219,116.207,116.219,1513399998.0
2006-06-27 20:12:00,116.23,116.23,116.21,116.21,889299989.0
2006-06-27 20:13:00,116.204,116.213,116.2,116.207,889299989.0
2006-06-27 20:14:00,116.215,116.215,116.202,116.21,971600002.0
2006-06-27 20:15:00,116.207,116.208,116.194,116.197,1518099986.0
2006-06-27 20:16:00,116.193,116.201,116.188,116.195,1215300009.0
2006-06-27 20:17:00,116.198,116.208,116.195,116.195,862700002.0
2006-06-27 20:18:00,116.2,116.205,116.2,116.205,198900002.0
2006-06-27 20:19:00,116.207,116.218,116.203,116.218,1144400012.0
2006-06-27 20:20:00,116.214,116.218,116.202,116.214,1114899994.0
2006-06-27 20:21:00,116.217,116.223,116.212,116.215,1343199996.0
2006-06-27 20:22:00,116.22,116.243,116.22,116.228,1233099987.0
2006-06-27 20:23:00,116.223,116.232,116.216,116.232,917800002.0
2006-06-27 20:24:00,116.238,116.238,116.223,116.225,726100008.0
2006-06-27 20:25:00,116.228,116.231,116.217,116.217,827200009.0
2006-06-27 20:26:00,116.213,116.218,116.203,116.218,997700000.0
2006-06-27 20:27:00,116.219,116.219,116.209,116.215,1599299997.0
2006-06-27 20:28:00,116.215,116.218,116.202,116.214,2092499998.0
2006-06-27 20:29:00,116.23,116.24,116.23,116.23,1993599998.0
2006-06-27 20:32:00,116.22,116.22,116.212,116.219,1993599998.0
2006-06-27 20:33:00,116.22,116.221,116.213,116.217,659899998.0
2006-06-27 20:34:00,116.213,116.213,116.204,116.207,366200002.0
2006-06-27 20:35:00,116.205,116.211,116.198,116.208,795699995.0
2006-06-27 20:36:00,116.21,116.21,116.205,116.205,529599998.0
2006-06-27 20:37:00,116.205,116.205,116.202,116.205,456299997.0
2006-06-27 20:38:00,116.205,116.207,116.195,116.205,1056600000.0
2006-06-27 20:39:00,116.203,116.203,116.192,116.196,1065999999.0
2006-06-27 20:41:00,116.205,116.207,116.192,116.205,1372700002.0
2006-06-27 20:42:00,116.2,116.205,116.197,116.2,1131399995.0
2006-06-27 20:43:00,116.2,116.205,116.197,116.205,1540100001.0
2006-06-27 20:44:00,116.207,116.212,116.203,116.207,1645200007.0
2006-06-27 20:45:00,116.205,116.222,116.205,116.214,1068900004.0
2006-06-27 20:46:00,116.222,116.235,116.211,116.233,1601300006.0
2006-06-27 20:47:00,116.235,116.235,116.225,116.231,1835900009.0
2006-06-27 20:48:00,116.233,116.253,116.224,116.243,1472400000.0
2006-06-27 20:49:00,116.248,116.261,116.246,116.253,1293399993.0
2006-06-27 20:50:00,116.252,116.255,116.242,116.242,1638500003.0
2006-06-27 20:51:00,116.24,116.256,116.238,116.256,598000001.0
2006-06-27 20:52:00,116.253,116.253,116.238,116.24,222400003.0
2006-06-27 20:53:00,116.241,116.251,116.239,116.245,964400006.0
2006-06-27 20:54:00,116.247,116.255,116.247,116.249,464599997.0
2006-06-27 20:55:00,116.249,116.255,116.241,116.241,1776000004.0
2006-06-27 20:56:00,116.245,116.248,116.239,116.245,651900001.0
2006-06-27 20:57:00,116.248,116.253,116.24,116.242,1574400007.0
2006-06-27 20:58:00,116.25,116.25,116.24,116.24,1910500003.0
2006-06-27 20:59:00,116.25,116.25,116.24,116.24,1910500003.0
2006-06-27 21:00:00,116.248,116.248,116.237,116.242,1910500003.0
2006-06-27 21:01:00,116.246,116.252,116.242,116.242,859700003.0
2006-06-27 21:02:00,116.239,116.244,116.232,116.233,739199999.0
2006-06-27 21:03:00,116.235,116.238,116.228,116.23,1174700003.0
2006-06-27 21:04:00,116.227,116.241,116.225,116.226,431700003.0
2006-06-27 21:05:00,116.225,116.228,116.222,116.227,546100004.0
2006-06-27 21:06:00,116.22,116.221,116.211,116.211,824399994.0
2006-06-27 21:07:00,116.213,116.221,116.211,116.219,1728399985.0
2006-06-27 21:08:00,116.22,116.222,116.21,116.22,799200007.0
2006-06-27 21:09:00,116.215,116.228,116.215,116.222,346600006.0
2006-06-27 21:10:00,116.221,116.221,116.213,116.214,562299998.0
2006-06-27 21:11:00,116.212,116.212,116.21,116.21,370399997.0
2006-06-27 21:12:00,116.207,116.213,116.205,116.206,435699999.0
2006-06-27 21:13:00,116.2,116.21,116.2,116.205,755100001.0
2006-06-27 21:14:00,116.206,116.206,116.192,116.199,1718599983.0
2006-06-27 21:15:00,116.2,116.207,116.192,116.199,1305599995.0
2006-06-27 21:16:00,116.195,116.209,116.195,116.196,1141899998.0
2006-06-27 21:17:00,116.19,116.205,116.19,116.196,1738899985.0
2006-06-27 21:18:00,116.2,116.208,116.197,116.208,1146999996.0
2006-06-27 21:19:00,116.206,116.219,116.206,116.218,1148099988.0
2006-06-27 21:20:00,116.22,116.222,116.212,116.22,1379599997.0
2006-06-27 21:21:00,116.22,116.222,116.212,116.215,821800000.0
2006-06-27 21:22:00,116.219,116.23,116.217,116.227,1964700001.0
2006-06-27 21:23:00,116.228,116.23,116.222,116.23,873699996.0
2006-06-27 21:24:00,116.225,116.232,116.222,116.225,1569800001.0
2006-06-27 21:25:00,116.232,116.239,116.227,116.228,1695700007.0
2006-06-27 21:26:00,116.225,116.23,116.222,116.225,1121099998.0
2006-06-27 21:27:00,116.225,116.23,116.225,116.23,818600001.0
2006-06-27 21:28:00,116.225,116.23,116.222,116.227,405000008.0
2006-06-27 21:29:00,116.23,116.23,116.22,116.222,688500006.0
2006-06-27 21:30:00,116.227,116.238,116.226,116.233,869499999.0
2006-06-27 21:31:00,116.233,116.246,116.233,116.246,205899998.0
2006-06-27 21:32:00,116.248,116.248,116.238,116.24,1037600003.0
2006-06-27 21:33:00,116.237,116.243,116.237,116.243,551999998.0
2006-06-27 21:34:00,116.244,116.244,116.231,116.235,644699987.0
2006-06-27 21:35:00,116.242,116.247,116.237,116.237,264799996.0
2006-06-27 21:36:00,116.237,116.249,116.237,116.241,396399997.0
2006-06-27 21:37:00,116.245,116.25,116.245,116.245,431800002.0
2006-06-27 21:38:00,116.249,116.253,116.246,116.25,174700000.0
2006-06-27 21:39:00,116.255,116.261,116.252,116.257,666100004.0
2006-06-27 21:40:00,116.253,116.253,116.243,116.245,604800004.0
2006-06-27 21:41:00,116.245,116.245,116.242,116.245,533300001.0
2006-06-27 21:42:00,116.245,116.252,116.24,116.25,1027799997.0
2006-06-27 21:43:00,116.25,116.261,116.247,116.25,409800001.0
2006-06-27 21:44:00,116.26,116.268,116.255,116.268,1396600011.0
2006-06-27 21:45:00,116.269,116.271,116.263,116.266,713499993.0
2006-06-27 21:46:00,116.26,116.267,116.257,116.265,780200001.0
2006-06-27 21:47:00,116.26,116.265,116.255,116.26,612700003.0
2006-06-27 21:48:00,116.257,116.262,116.247,116.247,941399998.0
2006-06-27 21:49:00,116.247,116.258,116.243,116.258,392100004.0
2006-06-27 21:50:00,116.258,116.26,116.256,116.258,166900001.0
2006-06-27 21:51:00,116.259,116.26,116.252,116.259,326099995.0
2006-06-27 21:52:00,116.26,116.26,116.257,116.26,269499995.0
2006-06-27 21:53:00,116.259,116.259,116.25,116.251,396299997.0
2006-06-27 21:54:00,116.246,116.248,116.237,116.242,819300003.0
2006-06-27 21:55:00,116.241,116.254,116.241,116.254,318799998.0
2006-06-27 21:56:00,116.26,116.261,116.251,116.261,688500001.0
2006-06-27 21:57:00,116.267,116.27,116.259,116.259,314099999.0
2006-06-27 21:58:00,116.258,116.267,116.258,116.265,73200000.0
2006-06-27 21:59:00,116.267,116.272,116.26,116.265,649599998.0
2006-06-27 22:00:00,116.266,116.276,116.265,116.268,949900004.0
2006-06-27 22:01:00,116.269,116.275,116.251,116.273,1336600008.0
2006-06-27 22:02:00,116.272,116.285,116.271,116.271,788300011.0
2006-06-27 22:03:00,116.27,116.276,116.261,116.261,204600005.0
2006-06-27 22:04:00,116.259,116.264,116.252,116.259,819499992.0
2006-06-27 22:05:00,116.263,116.265,116.26,116.265,164099998.0
2006-06-27 22:06:00,116.26,116.26,116.26,116.26,155699998.0
2006-06-27 22:07:00,116.26,116.271,116.26,116.271,287900001.0
2006-06-27 22:08:00,116.275,116.288,116.275,116.28,243599993.0
2006-06-27 22:09:00,116.281,116.281,116.269,116.28,206000003.0
2006-06-27 22:10:00,116.288,116.288,116.279,116.282,177599998.0
2006-06-27 22:11:00,116.275,116.285,116.267,116.28,466700001.0
2006-06-27 22:12:00,116.278,116.278,116.27,116.27,159400003.0
2006-06-27 22:13:00,116.273,116.283,116.273,116.28,493000004.0
2006-06-27 22:14:00,116.278,116.282,116.27,116.27,286499999.0
2006-06-27 22:15:00,116.279,116.297,116.279,116.294,299900003.0
2006-06-27 22:16:00,116.298,116.31,116.292,116.292,923100005.0
2006-06-27 22:17:00,116.292,116.295,116.286,116.29,304599991.0
2006-06-27 22:18:00,116.289,116.295,116.285,116.29,525600006.0
2006-06-27 22:19:00,116.29,116.298,116.29,116.295,556699996.0
2006-06-27 22:20:00,116.297,116.298,116.295,116.298,155300000.0
2006-06-27 22:21:00,116.3,116.3,116.29,116.3,176599997.0
2006-06-27 22:22:00,116.298,116.298,116.292,116.298,251500002.0
2006-06-27 22:23:00,116.296,116.296,116.287,116.289,63999999.0
2006-06-27 22:24:00,116.294,116.294,116.282,116.286,343100001.0
2006-06-27 22:25:00,116.291,116.291,116.273,116.28,232500005.0
2006-06-27 22:26:00,116.28,116.284,116.274,116.28,283700003.0
2006-06-27 22:27:00,116.286,116.288,116.272,116.275,1067600000.0
2006-06-27 22:28:00,116.27,116.274,116.261,116.271,313400001.0
2006-06-27 22:29:00,116.263,116.263,116.254,116.257,275500001.0
2006-06-27 22:30:00,116.261,116.267,116.26,116.266,212399999.0
2006-06-27 22:31:00,116.272,116.277,116.272,116.277,184400001.0
2006-06-27 22:32:00,116.28,116.28,116.273,116.275,340799998.0
2006-06-27 22:33:00,116.278,116.278,116.268,116.27,719900004.0
2006-06-27 22:34:00,116.262,116.275,116.252,116.253,827299990.0
2006-06-27 22:35:00,116.251,116.259,116.246,116.253,289499994.0
2006-06-27 22:36:00,116.256,116.26,116.249,116.259,777600004.0
2006-06-27 22:37:00,116.256,116.258,116.249,116.258,187499998.0
2006-06-27 22:38:00,116.268,116.268,116.26,116.26,163999995.0
2006-06-27 22:39:00,116.255,116.263,116.255,116.263,215600000.0
2006-06-27 22:40:00,116.265,116.27,116.257,116.258,502000001.0
2006-06-27 22:41:00,116.266,116.282,116.266,116.278,284100003.0
2006-06-27 22:42:00,116.272,116.277,116.269,116.271,322900006.0
2006-06-27 22:43:00,116.269,116.279,116.268,116.272,260200002.0
2006-06-27 22:44:00,116.275,116.286,116.275,116.277,161199999.0
2006-06-27 22:45:00,116.28,116.28,116.27,116.273,534499989.0
2006-06-27 22:46:00,116.274,116.275,116.263,116.263,345999994.0
2006-06-27 22:47:00,116.279,116.28,116.27,116.27,352399998.0
2006-06-27 22:48:00,116.267,116.27,116.254,116.254,310000004.0
2006-06-27 22:49:00,116.265,116.265,116.26,116.265,327699999.0
2006-06-27 22:50:00,116.257,116.257,116.242,116.242,453000000.0
2006-06-27 22:51:00,116.25,116.255,116.245,116.245,398599997.0
2006-06-27 22:52:00,116.244,116.259,116.244,116.247,228200000.0
2006-06-27 22:53:00,116.247,116.254,116.236,116.237,456100005.0
2006-06-27 22:54:00,116.237,116.245,116.235,116.245,165500001.0
2006-06-27 22:55:00,116.253,116.258,116.251,116.255,443400000.0
2006-06-27 22:56:00,116.256,116.265,116.251,116.251,251999997.0
2006-06-27 22:57:00,116.251,116.269,116.251,116.259,343900005.0
2006-06-27 22:58:00,116.259,116.273,116.259,116.273,161099999.0
2006-06-27 22:59:00,116.255,116.26,116.245,116.25,409899994.0
2006-06-27 23:00:00,116.262,116.32,116.262,116.317,338000001.0
2006-06-27 23:01:00,116.336,116.339,116.3,116.3,279700006.0
2006-06-27 23:02:00,116.295,116.325,116.295,116.314,350899999.0
2006-06-27 23:03:00,116.305,116.314,116.302,116.302,147699998.0
2006-06-27 23:04:00,116.305,116.31,116.291,116.293,132299999.0
2006-06-27 23:05:00,116.275,116.286,116.25,116.281,220400008.0
2006-06-27 23:06:00,116.262,116.281,116.241,116.244,336699998.0
2006-06-27 23:07:00,116.24,116.269,116.24,116.26,295300000.0
2006-06-27 23:08:00,116.243,116.263,116.237,116.256,412399995.0
2006-06-27 23:09:00,116.25,116.257,116.232,116.232,165500001.0
2006-06-27 23:10:00,116.225,116.254,116.211,116.23,243599998.0
2006-06-27 23:11:00,116.23,116.26,116.227,116.233,183400000.0
2006-06-27 23:12:00,116.216,116.241,116.213,116.23,247500005.0
2006-06-27 23:13:00,116.229,116.246,116.229,116.233,223200002.0
2006-06-27 23:14:00,116.229,116.239,116.218,116.218,178599999.0
2006-06-27 23:15:00,116.217,116.225,116.204,116.216,313399991.0
2006-06-27 23:16:00,116.217,116.233,116.211,116.212,136600003.0
2006-06-27 23:17:00,116.215,116.228,116.215,116.217,245700000.0
2006-06-27 23:18:00,116.218,116.246,116.218,116.234,310899997.0
2006-06-27 23:19:00,116.232,116.271,116.232,116.271,216900002.0
2006-06-27 23:20:00,116.263,116.263,116.238,116.238,147200003.0
2006-06-27 23:21:00,116.24,116.273,116.24,116.263,165499996.0
2006-06-27 23:22:00,116.255,116.262,116.235,116.239,198800003.0
2006-06-27 23:23:00,116.24,116.275,116.236,116.263,219499997.0
2006-06-27 23:24:00,116.267,116.272,116.236,116.255,165700001.0
2006-06-27 23:25:00,116.26,116.27,116.256,116.26,218599994.0
2006-06-27 23:26:00,116.255,116.271,116.252,116.267,356700005.0
2006-06-27 23:27:00,116.257,116.291,116.257,116.288,226100003.0
2006-06-27 23:28:00,116.276,116.284,116.271,116.278,295599992.0
2006-06-27 23:29:00,116.273,116.293,116.267,116.274,218799998.0
2006-06-27 23:30:00,116.275,116.28,116.249,116.249,57999998.0
2006-06-27 23:31:00,116.274,116.289,116.262,116.289,370500008.0
2006-06-27 23:32:00,116.29,116.298,116.24,116.258,218199999.0
2006-06-27 23:33:00,116.267,116.267,116.216,116.216,220599995.0
2006-06-27 23:34:00,116.216,116.218,116.214,116.218,268799996.0
2006-06-27 23:35:00,116.222,116.228,116.218,116.218,193000005.0
2006-06-27 23:36:00,116.22,116.225,116.216,116.225,155199998.0
2006-06-27 23:37:00,116.228,116.228,116.218,116.228,147500000.0
2006-06-27 23:38:00,116.225,116.23,116.223,116.23,382199994.0
2006-06-27 23:39:00,116.227,116.23,116.227,116.23,36700001.0
2006-06-27 23:40:00,116.225,116.23,116.22,116.223,327399996.0
2006-06-27 23:41:00,116.22,116.227,116.22,116.227,106799998.0
2006-06-27 23:42:00,116.22,116.225,116.217,116.225,145199996.0
2006-06-27 23:43:00,116.218,116.228,116.218,116.225,160399996.0
2006-06-27 23:44:00,116.221,116.231,116.221,116.224,159399999.0
2006-06-27 23:45:00,116.23,116.23,116.222,116.222,220400003.0
2006-06-27 23:46:00,116.23,116.23,116.225,116.225,268800008.0
2006-06-27 23:47:00,116.226,116.248,116.226,116.23,236699995.0
2006-06-27 23:48:00,116.231,116.235,116.223,116.235,183900000.0
2006-06-27 23:49:00,116.243,116.25,116.233,116.239,348200000.0
2006-06-27 23:50:00,116.234,116.245,116.234,116.242,229999997.0
2006-06-27 23:51:00,116.236,116.243,116.23,116.23,197000002.0
2006-06-27 23:52:00,116.242,116.247,116.239,116.239,334500000.0
2006-06-27 23:53:00,116.241,116.241,116.231,116.238,432499999.0
2006-06-27 23:54:00,116.246,116.258,116.246,116.251,201500001.0
2006-06-27 23:55:00,116.258,116.273,116.258,116.271,67999998.0
2006-06-27 23:56:00,116.273,116.273,116.255,116.256,297900005.0
2006-06-27 23:57:00,116.255,116.263,116.255,116.259,108099998.0
2006-06-27 23:58:00,116.264,116.264,116.257,116.257,255200000.0
2006-06-27 23:59:00,116.269,116.275,116.261,116.261,211599999.0
2006-06-28 00:00:00,116.27,116.277,116.263,116.275,229500005.0
2006-06-28 00:01:00,116.271,116.271,116.269,116.269,35100001.0
2006-06-28 00:02:00,116.26,116.268,116.26,116.268,202599999.0
2006-06-28 00:03:00,116.272,116.274,116.268,116.268,240500001.0
2006-06-28 00:04:00,116.271,116.277,116.27,116.272,301799997.0
2006-06-28 00:05:00,116.281,116.281,116.256,116.263,138800001.0
2006-06-28 00:06:00,116.248,116.253,116.243,116.253,82700000.0
2006-06-28 00:07:00,116.259,116.276,116.259,116.276,98699997.0
2006-06-28 00:08:00,116.282,116.287,116.276,116.278,207799996.0
2006-06-28 00:09:00,116.277,116.284,116.277,116.278,328200007.0
2006-06-28 00:10:00,116.277,116.279,116.267,116.275,264799994.0
2006-06-28 00:11:00,116.268,116.268,116.25,116.252,175000004.0
2006-06-28 00:12:00,116.248,116.255,116.248,116.255,128599998.0
2006-06-28 00:13:00,116.25,116.255,116.25,116.252,217400003.0
2006-06-28 00:14:00,116.248,116.248,116.236,116.24,199400003.0
2006-06-28 00:15:00,116.244,116.251,116.238,116.251,151999999.0
2006-06-28 00:16:00,116.252,116.254,116.247,116.252,242899999.0
2006-06-28 00:17:00,116.254,116.272,116.254,116.26,270000004.0
2006-06-28 00:18:00,116.268,116.28,116.268,116.276,197399996.0
2006-06-28 00:19:00,116.275,116.28,116.27,116.27,319499991.0
2006-06-28 00:20:00,116.277,116.28,116.273,116.28,193500000.0
2006-06-28 00:21:00,116.273,116.273,116.263,116.27,217899997.0
2006-06-28 00:22:00,116.262,116.271,116.26,116.271,299900000.0
2006-06-28 00:23:00,116.274,116.274,116.262,116.265,233300003.0
2006-06-28 00:24:00,116.262,116.27,116.259,116.268,190700001.0
2006-06-28 00:25:00,116.272,116.284,116.272,116.284,139500003.0
2006-06-28 00:26:00,116.293,116.293,116.283,116.286,202500001.0
2006-06-28 00:27:00,116.286,116.286,116.268,116.28,231199996.0
2006-06-28 00:28:00,116.279,116.284,116.275,116.284,102999998.0
2006-06-28 00:29:00,116.285,116.285,116.276,116.282,151899997.0
2006-06-28 00:30:00,116.28,116.28,116.268,116.276,144500001.0
2006-06-28 00:31:00,116.275,116.275,116.265,116.273,125900002.0
2006-06-28 00:32:00,116.276,116.277,116.266,116.266,250399998.0
2006-06-28 00:33:00,116.275,116.275,116.27,116.275,348299999.0
2006-06-28 00:34:00,116.277,116.278,116.277,116.278,87700002.0
2006-06-28 00:35:00,116.279,116.28,116.272,116.276,333699996.0
2006-06-28 00:36:00,116.275,116.275,116.27,116.27,125000000.0
2006-06-28 00:37:00,116.276,116.282,116.27,116.273,316500003.0
2006-06-28 00:38:00,116.272,116.273,116.27,116.27,235700005.0
2006-06-28 00:39:00,116.273,116.275,116.267,116.275,134199999.0
2006-06-28 00:40:00,116.278,116.278,116.27,116.272,112900000.0
2006-06-28 00:41:00,116.275,116.278,116.273,116.275,200999997.0
2006-06-28 00:42:00,116.275,116.275,116.265,116.272,409699998.0
2006-06-28 00:43:00,116.277,116.28,116.269,116.275,287099998.0
2006-06-28 00:44:00,116.274,116.29,116.274,116.284,231100003.0
2006-06-28 00:45:00,116.293,116.303,116.29,116.298,109299999.0
2006-06-28 00:46:00,116.312,116.324,116.312,116.316,141100002.0
2006-06-28 00:47:00,116.323,116.337,116.323,116.337,194000000.0
2006-06-28 00:48:00,116.335,116.358,116.334,116.358,87199998.0
2006-06-28 00:49:00,116.35,116.351,116.342,116.35,103500000.0
2006-06-28 00:50:00,116.347,116.347,116.334,116.343,273500003.0
2006-06-28 00:51:00,116.34,116.352,116.34,116.341,116600002.0
2006-06-28 00:52:00,116.341,116.35,116.334,116.334,456700002.0
2006-06-28 00:53:00,116.335,116.338,116.33,116.338,188200001.0
2006-06-28 00:54:00,116.346,116.346,116.34,116.34,220799996.0
2006-06-28 00:55:00,116.34,116.345,116.34,116.345,239100000.0
2006-06-28 00:56:00,116.34,116.345,116.338,116.338,199599995.0
2006-06-28 00:57:00,116.335,116.345,116.335,116.34,221199996.0
2006-06-28 00:58:00,116.34,116.346,116.325,116.332,160500000.0
2006-06-28 00:59:00,116.327,116.327,116.308,116.318,160600002.0
2006-06-28 01:00:00,116.313,116.32,116.313,116.32,84300000.0
2006-06-28 01:01:00,116.324,116.326,116.316,116.322,286699996.0
2006-06-28 01:02:00,116.32,116.322,116.313,116.315,286899994.0
2006-06-28 01:03:00,116.315,116.321,116.302,116.315,323499999.0
2006-06-28 01:04:00,116.308,116.308,116.286,116.297,175499993.0
2006-06-28 01:05:00,116.292,116.303,116.291,116.295,313599998.0
2006-06-28 01:06:00,116.301,116.313,116.301,116.313,211699997.0
2006-06-28 01:07:00,116.312,116.327,116.312,116.327,157099999.0
2006-06-28 01:08:00,116.327,116.333,116.327,116.333,5400000.0
2006-06-28 01:09:00,116.344,116.351,116.342,116.342,190000002.0
2006-06-28 01:10:00,116.345,116.347,116.34,116.34,363000005.0
2006-06-28 01:11:00,116.34,116.345,116.337,116.345,145900000.0
2006-06-28 01:12:00,116.341,116.353,116.341,116.353,165300002.0
2006-06-28 01:13:00,116.357,116.371,116.357,116.366,242199997.0
2006-06-28 01:14:00,116.377,116.408,116.377,116.407,235600000.0
2006-06-28 01:15:00,116.42,116.438,116.392,116.392,290200001.0
2006-06-28 01:16:00,116.385,116.39,116.376,116.389,216400000.0
2006-06-28 01:17:00,116.385,116.401,116.379,116.401,218300004.0
2006-06-28 01:18:00,116.404,116.404,116.393,116.397,273900002.0
2006-06-28 01:19:00,116.383,116.389,116.372,116.382,371299993.0
2006-06-28 01:20:00,116.377,116.377,116.362,116.362,197300000.0
2006-06-28 01:21:00,116.368,116.368,116.36,116.36,58300001.0
2006-06-28 01:22:00,116.361,116.368,116.359,116.363,396899995.0
2006-06-28 01:23:00,116.366,116.366,116.339,116.341,209800002.0
2006-06-28 01:24:00,116.329,116.329,116.308,116.315,145800000.0
2006-06-28 01:25:00,116.308,116.315,116.302,116.312,276799995.0
2006-06-28 01:26:00,116.307,116.319,116.303,116.31,228200002.0
2006-06-28 01:27:00,116.322,116.328,116.318,116.328,303599998.0
2006-06-28 01:28:00,116.325,116.335,116.325,116.333,167000003.0
2006-06-28 01:29:00,116.328,116.337,116.328,116.335,171299997.0
2006-06-28 01:30:00,116.337,116.337,116.32,116.332,382799996.0
2006-06-28 01:31:00,116.328,116.329,116.315,116.321,221099999.0
2006-06-28 01:32:00,116.315,116.32,116.31,116.32,302299995.0
2006-06-28 01:33:00,116.319,116.342,116.319,116.342,302300001.0
2006-06-28 01:34:00,116.337,116.344,116.331,116.332,300100000.0
2006-06-28 01:35:00,116.337,116.339,116.334,116.336,282599999.0
2006-06-28 01:36:00,116.335,116.341,116.334,116.338,162900003.0
2006-06-28 01:37:00,116.338,116.342,116.335,116.335,101299999.0
2006-06-28 01:38:00,116.342,116.347,116.332,116.342,255500002.0
2006-06-28 01:39:00,116.33,116.342,116.33,116.333,172700004.0
2006-06-28 01:40:00,116.339,116.343,116.332,116.341,319499997.0
2006-06-28 01:41:00,116.337,116.338,116.331,116.338,128699998.0
2006-06-28 01:42:00,116.34,116.344,116.34,116.341,134900003.0
2006-06-28 01:43:00,116.335,116.34,116.332,116.338,226500001.0
2006-06-28 01:44:00,116.342,116.345,116.337,116.34,230299999.0
2006-06-28 01:45:00,116.345,116.35,116.342,116.35,206800003.0
2006-06-28 01:46:00,116.35,116.35,116.345,116.35,217200000.0
2006-06-28 01:47:00,116.342,116.345,116.335,116.337,266100003.0
2006-06-28 01:48:00,116.348,116.355,116.341,116.341,236500003.0
2006-06-28 01:49:00,116.332,116.356,116.332,116.347,223599999.0
2006-06-28 01:50:00,116.32,116.32,116.282,116.286,157599998.0
2006-06-28 01:51:00,116.292,116.304,116.29,116.304,216399996.0
2006-06-28 01:52:00,116.317,116.33,116.317,116.318,135499996.0
2006-06-28 01:53:00,116.327,116.335,116.324,116.335,139700000.0
2006-06-28 01:54:00,116.326,116.331,116.315,116.327,228399999.0
2006-06-28 01:55:00,116.334,116.344,116.319,116.344,174699998.0
2006-06-28 01:56:00,116.344,116.348,116.341,116.348,66800001.0
2006-06-28 01:57:00,116.341,116.345,116.331,116.345,172199998.0
2006-06-28 01:58:00,116.347,116.348,116.343,116.347,72299999.0
2006-06-28 01:59:00,116.352,116.359,116.347,116.347,353000001.0
2006-06-28 02:00:00,116.345,116.354,116.338,116.352,168499998.0
2006-06-28 02:01:00,116.346,116.347,116.337,116.343,171600003.0
2006-06-28 02:02:00,116.335,116.335,116.319,116.329,364400003.0
2006-06-28 02:03:00,116.321,116.321,116.308,116.312,315499994.0
2006-06-28 02:04:00,116.309,116.312,116.305,116.305,180199998.0
2006-06-28 02:05:00,116.309,116.325,116.309,116.32,285299997.0
2006-06-28 02:06:00,116.328,116.334,116.32,116.332,364200004.0
2006-06-28 02:07:00,116.318,116.333,116.318,116.333,92400002.0
2006-06-28 02:08:00,116.336,116.337,116.325,116.325,213499997.0
2006-06-28 02:09:00,116.33,116.338,116.326,116.338,160499998.0
2006-06-28 02:10:00,116.335,116.343,116.333,116.343,295299998.0
2006-06-28 02:11:00,116.342,116.344,116.327,116.327,156900001.0
2006-06-28 02:12:00,116.326,116.326,116.299,116.299,232400000.0
2006-06-28 02:13:00,116.287,116.299,116.277,116.299,221300002.0
2006-06-28 02:14:00,116.3,116.3,116.288,116.293,156299999.0
2006-06-28 02:15:00,116.298,116.309,116.298,116.309,122300001.0
2006-06-28 02:16:00,116.321,116.325,116.31,116.318,202100002.0
2006-06-28 02:17:00,116.324,116.336,116.324,116.336,77299999.0
2006-06-28 02:18:00,116.323,116.323,116.307,116.307,177699999.0
2006-06-28 02:19:00,116.3,116.303,116.274,116.274,130899998.0
2006-06-28 02:20:00,116.265,116.273,116.253,116.271,206100000.0
2006-06-28 02:21:00,116.27,116.274,116.264,116.264,255400002.0
2006-06-28 02:22:00,116.249,116.255,116.235,116.249,105199997.0
2006-06-28 02:23:00,116.236,116.236,116.225,116.233,283000005.0
2006-06-28 02:24:00,116.24,116.24,116.234,116.24,136000002.0
2006-06-28 02:25:00,116.238,116.255,116.238,116.25,215700001.0
2006-06-28 02:26:00,116.252,116.258,116.25,116.254,204900002.0
2006-06-28 02:27:00,116.26,116.264,116.259,116.262,183400004.0
2006-06-28 02:28:00,116.251,116.258,116.242,116.242,153199996.0
2006-06-28 02:29:00,116.248,116.251,116.241,116.245,183399997.0
2006-06-28 02:30:00,116.253,116.261,116.238,116.255,293099995.0
2006-06-28 02:31:00,116.258,116.265,116.254,116.265,283699998.0
2006-06-28 02:32:00,116.272,116.296,116.272,116.296,277200002.0
2006-06-28 02:33:00,116.296,116.296,116.272,116.272,357499995.0
2006-06-28 02:34:00,116.272,116.274,116.268,116.268,338400002.0
2006-06-28 02:35:00,116.254,116.265,116.249,116.26,367399999.0
2006-06-28 02:36:00,116.263,116.269,116.263,116.266,325900000.0
2006-06-28 02:37:00,116.262,116.263,116.262,116.263,62299999.0
2006-06-28 02:38:00,116.265,116.274,116.261,116.27,337900003.0
2006-06-28 02:39:00,116.262,116.262,116.257,116.261,175199998.0
2006-06-28 02:40:00,116.269,116.274,116.264,116.27,361999996.0
2006-06-28 02:41:00,116.271,116.271,116.255,116.255,165400001.0
2006-06-28 02:42:00,116.252,116.267,116.252,116.263,242999998.0
2006-06-28 02:43:00,116.268,116.268,116.25,116.26,245999997.0
2006-06-28 02:44:00,116.265,116.27,116.265,116.27,224400004.0
2006-06-28 02:45:00,116.263,116.266,116.252,116.255,389299993.0
2006-06-28 02:46:00,116.257,116.267,116.257,116.267,155699999.0
2006-06-28 02:47:00,116.267,116.27,116.262,116.266,327899999.0
2006-06-28 02:48:00,116.266,116.271,116.26,116.265,352000001.0
2006-06-28 02:49:00,116.271,116.271,116.262,116.268,96299999.0
2006-06-28 02:50:00,116.261,116.261,116.252,116.252,210200003.0
2006-06-28 02:51:00,116.252,116.263,116.251,116.259,241200004.0
2006-06-28 02:52:00,116.267,116.272,116.26,116.265,226399999.0
2006-06-28 02:53:00,116.272,116.277,116.264,116.265,189500001.0
2006-06-28 02:54:00,116.261,116.261,116.217,116.217,313499996.0
2006-06-28 02:55:00,116.224,116.231,116.216,116.218,171800002.0
2006-06-28 02:56:00,116.205,116.205,116.17,116.193,263299999.0
2006-06-28 02:57:00,116.2,116.208,116.196,116.199,158900002.0
2006-06-28 02:58:00,116.207,116.207,116.203,116.203,220599999.0
2006-06-28 02:59:00,116.206,116.207,116.197,116.2,208100001.0
2006-06-28 03:00:00,116.197,116.205,116.197,116.205,208500002.0
2006-06-28 03:01:00,116.201,116.201,116.164,116.175,222600003.0
2006-06-28 03:02:00,116.179,116.186,116.157,116.157,276000002.0
2006-06-28 03:03:00,116.15,116.154,116.146,116.153,231400004.0
2006-06-28 03:04:00,116.153,116.177,116.153,116.173,386400001.0
2006-06-28 03:05:00,116.176,116.187,116.168,116.168,232599997.0
2006-06-28 03:06:00,116.178,116.184,116.174,116.182,186100003.0
2006-06-28 03:07:00,116.18,116.192,116.18,116.186,359500002.0
2006-06-28 03:08:00,116.187,116.204,116.187,116.2,290000002.0
2006-06-28 03:09:00,116.198,116.207,116.192,116.207,229400003.0
2006-06-28 03:10:00,116.211,116.22,116.209,116.22,67300001.0
2006-06-28 03:11:00,116.219,116.234,116.218,116.234,216999998.0
2006-06-28 03:12:00,116.231,116.231,116.224,116.227,78800000.0
2006-06-28 03:13:00,116.222,116.222,116.205,116.219,425700003.0
2006-06-28 03:14:00,116.218,116.224,116.218,116.218,157199997.0
2006-06-28 03:15:00,116.233,116.245,116.233,116.241,225199997.0
2006-06-28 03:16:00,116.226,116.234,116.219,116.22,196200002.0
2006-06-28 03:17:00,116.213,116.229,116.213,116.225,283699996.0
2006-06-28 03:18:00,116.224,116.224,116.217,116.218,177799997.0
2006-06-28 03:19:00,116.202,116.203,116.202,116.203,22200000.0
2006-06-28 03:20:00,116.183,116.199,116.17,116.17,316799999.0
2006-06-28 03:21:00,116.169,116.169,116.161,116.163,84599998.0
2006-06-28 03:22:00,116.166,116.167,116.154,116.154,192300002.0
2006-06-28 03:23:00,116.147,116.154,116.125,116.125,135600001.0
2006-06-28 03:24:00,116.118,116.118,116.103,116.11,271400000.0
2006-06-28 03:25:00,116.115,116.122,116.105,116.105,175599997.0
2006-06-28 03:26:00,116.115,116.115,116.098,116.11,268500002.0
2006-06-28 03:27:00,116.125,116.151,116.125,116.15,317000001.0
2006-06-28 03:28:00,116.15,116.152,116.139,116.139,207200001.0
2006-06-28 03:29:00,116.131,116.131,116.12,116.128,115499999.0
2006-06-28 03:30:00,116.12,116.13,116.12,116.123,324400000.0
2006-06-28 03:31:00,116.12,116.126,116.114,116.122,174799998.0
2006-06-28 03:32:00,116.125,116.13,116.125,116.125,386999999.0
2006-06-28 03:33:00,116.125,116.125,116.109,116.119,236299997.0
2006-06-28 03:34:00,116.124,116.137,116.124,116.133,238799994.0
2006-06-28 03:35:00,116.128,116.147,116.128,116.147,142300002.0
2006-06-28 03:36:00,116.142,116.145,116.136,116.145,143499999.0
2006-06-28 03:37:00,116.138,116.146,116.138,116.142,81199998.0
2006-06-28 03:38:00,116.147,116.147,116.136,116.137,215499999.0
2006-06-28 03:39:00,116.139,116.146,116.138,116.142,167399999.0
2006-06-28 03:40:00,116.137,116.137,116.119,116.122,79200000.0
2006-06-28 03:41:00,116.117,116.128,116.117,116.128,25000000.0
2006-06-28 03:42:00,116.121,116.125,116.112,116.118,150300002.0
2006-06-28 03:43:00,116.116,116.12,116.115,116.118,148799998.0
2006-06-28 03:44:00,116.125,116.127,116.114,116.124,239800007.0
2006-06-28 03:45:00,116.126,116.133,116.116,116.13,206199997.0
2006-06-28 03:46:00,116.128,116.159,116.128,116.159,188100000.0
2006-06-28 03:47:00,116.167,116.167,116.158,116.159,164900003.0
2006-06-28 03:48:00,116.162,116.167,116.161,116.162,176100000.0
2006-06-28 03:49:00,116.163,116.169,116.162,116.163,104100001.0
2006-06-28 03:50:00,116.168,116.168,116.156,116.163,195000000.0
2006-06-28 03:51:00,116.158,116.161,116.15,116.16,346800001.0
2006-06-28 03:52:00,116.166,116.166,116.153,116.159,274200002.0
2006-06-28 03:53:00,116.155,116.158,116.152,116.152,212199997.0
2006-06-28 03:54:00,116.153,116.163,116.153,116.163,290000008.0
2006-06-28 03:55:00,116.158,116.158,116.151,116.154,231800000.0
2006-06-28 03:56:00,116.155,116.163,116.155,116.16,78300000.0
2006-06-28 03:57:00,116.156,116.166,116.156,116.166,144399996.0
2006-06-28 03:58:00,116.164,116.178,116.164,116.178,222200005.0
2006-06-28 03:59:00,116.183,116.189,116.179,116.18,315299998.0
2006-06-28 04:00:00,116.19,116.197,116.186,116.19,358400002.0
2006-06-28 04:01:00,116.19,116.198,116.178,116.178,357300000.0
2006-06-28 04:02:00,116.185,116.205,116.177,116.205,349300004.0
2006-06-28 04:03:00,116.201,116.207,116.199,116.207,101400001.0
2006-06-28 04:04:00,116.214,116.214,116.202,116.21,359699995.0
2006-06-28 04:05:00,116.208,116.21,116.202,116.202,180599999.0
2006-06-28 04:06:00,116.207,116.209,116.196,116.198,339500004.0
2006-06-28 04:07:00,116.194,116.201,116.188,116.195,257799995.0
2006-06-28 04:08:00,116.197,116.204,116.194,116.198,235899996.0
2006-06-28 04:09:00,116.196,116.201,116.185,116.185,139599997.0
2006-06-28 04:10:00,116.188,116.193,116.186,116.193,223000003.0
2006-06-28 04:11:00,116.183,116.183,116.168,116.168,129100000.0
2006-06-28 04:12:00,116.172,116.174,116.168,116.17,251500002.0
2006-06-28 04:13:00,116.17,116.179,116.17,116.175,75699999.0
2006-06-28 04:14:00,116.179,116.188,116.179,116.185,247000001.0
2006-06-28 04:15:00,116.187,116.187,116.153,116.158,202899997.0
2006-06-28 04:16:00,116.15,116.158,116.149,116.153,215700004.0
2006-06-28 04:17:00,116.149,116.159,116.143,116.15,331500004.0
2006-06-28 04:18:00,116.152,116.163,116.148,116.162,213200000.0
2006-06-28 04:19:00,116.162,116.172,116.15,116.172,233399996.0
2006-06-28 04:20:00,116.172,116.172,116.163,116.164,130200000.0
2006-06-28 04:21:00,116.158,116.163,116.155,116.161,368700003.0
2006-06-28 04:22:00,116.16,116.162,116.152,116.152,373999994.0
2006-06-28 04:23:00,116.154,116.165,116.154,116.158,289300004.0
2006-06-28 04:24:00,116.149,116.159,116.149,116.157,289200010.0
2006-06-28 04:25:00,116.147,116.155,116.143,116.151,310800002.0
2006-06-28 04:26:00,116.143,116.153,116.143,116.153,289900001.0
2006-06-28 04:27:00,116.157,116.188,116.157,116.171,385600000.0
2006-06-28 04:28:00,116.169,116.169,116.14,116.14,164699999.0
2006-06-28 04:29:00,116.146,116.146,116.124,116.124,205099999.0
2006-06-28 04:30:00,116.113,116.118,116.097,116.097,183099995.0
2006-06-28 04:31:00,116.091,116.095,116.087,116.095,227900000.0
2006-06-28 04:32:00,116.09,116.096,116.083,116.083,341799997.0
2006-06-28 04:33:00,116.081,116.1,116.081,116.1,309400003.0
2006-06-28 04:34:00,116.094,116.107,116.094,116.105,189100004.0
2006-06-28 04:35:00,116.108,116.112,116.104,116.112,151399998.0
2006-06-28 04:36:00,116.1,116.112,116.097,116.112,114599999.0
2006-06-28 04:37:00,116.108,116.118,116.103,116.113,254199998.0
2006-06-28 04:38:00,116.118,116.12,116.106,116.12,223700003.0
2006-06-28 04:39:00,116.125,116.129,116.117,116.12,338200001.0
2006-06-28 04:40:00,116.123,116.123,116.105,116.105,228899996.0
2006-06-28 04:41:00,116.104,116.115,116.103,116.103,233199997.0
2006-06-28 04:42:00,116.104,116.106,116.098,116.098,161099997.0
2006-06-28 04:43:00,116.105,116.105,116.095,116.095,181600003.0
2006-06-28 04:44:00,116.099,116.105,116.096,116.1,191000000.0
2006-06-28 04:45:00,116.103,116.103,116.086,116.1,176400002.0
2006-06-28 04:46:00,116.1,116.102,116.082,116.082,166200002.0
2006-06-28 04:47:00,116.083,116.092,116.078,116.092,130100000.0
2006-06-28 04:48:00,116.093,116.093,116.072,116.073,199600004.0
2006-06-28 04:49:00,116.075,116.094,116.075,116.082,321600002.0
2006-06-28 04:50:00,116.079,116.087,116.075,116.078,150100001.0
2006-06-28 04:51:00,116.088,116.096,116.082,116.089,96999999.0
2006-06-28 04:52:00,116.076,116.089,116.07,116.076,348299998.0
2006-06-28 04:53:00,116.076,116.076,116.046,116.046,195599997.0
2006-06-28 04:54:00,116.062,116.069,116.056,116.059,284200000.0
2006-06-28 04:55:00,116.065,116.077,116.048,116.057,169300001.0
2006-06-28 04:56:00,116.051,116.059,116.051,116.055,285900004.0
2006-06-28 04:57:00,116.052,116.063,116.052,116.06,156400001.0
2006-06-28 04:58:00,116.06,116.061,116.049,116.058,104299998.0
2006-06-28 04:59:00,116.059,116.07,116.054,116.07,112400001.0
2006-06-28 05:00:00,116.073,116.073,116.062,116.069,300299998.0
2006-06-28 05:01:00,116.07,116.096,116.07,116.093,162600000.0
2006-06-28 05:02:00,116.088,116.103,116.088,116.103,214400000.0
2006-06-28 05:03:00,116.102,116.113,116.093,116.113,242900002.0
2006-06-28 05:04:00,116.121,116.121,116.107,116.11,185399999.0
2006-06-28 05:05:00,116.114,116.121,116.114,116.119,220900000.0
2006-06-28 05:06:00,116.117,116.117,116.1,116.103,221599999.0
2006-06-28 05:07:00,116.119,116.119,116.116,116.116,19200000.0
2006-06-28 05:08:00,116.122,116.122,116.116,116.118,184899996.0
2006-06-28 05:09:00,116.112,116.118,116.106,116.112,345100000.0
2006-06-28 05:10:00,116.113,116.114,116.108,116.11,200099996.0
2006-06-28 05:11:00,116.109,116.118,116.106,116.118,119000000.0
2006-06-28 05:12:00,116.115,116.127,116.115,116.127,192499997.0
2006-06-28 05:13:00,116.132,116.136,116.128,116.132,176199998.0
2006-06-28 05:14:00,116.132,116.134,116.13,116.13,352800005.0
2006-06-28 05:15:00,116.125,116.136,116.125,116.136,146600000.0
2006-06-28 05:16:00,116.139,116.139,116.128,116.131,185700005.0
2006-06-28 05:17:00,116.127,116.127,116.118,116.127,185100003.0
2006-06-28 05:18:00,116.123,116.128,116.123,116.128,89199998.0
2006-06-28 05:19:00,116.117,116.131,116.117,116.12,179600002.0
2006-06-28 05:20:00,116.132,116.135,116.128,116.132,194200003.0
2006-06-28 05:21:00,116.128,116.139,116.126,116.139,304299999.0
2006-06-28 05:22:00,116.135,116.14,116.131,116.137,352700001.0
2006-06-28 05:23:00,116.134,116.14,116.127,116.14,267200002.0
2006-06-28 05:24:00,116.144,116.148,116.142,116.143,296400005.0
2006-06-28 05:25:00,116.14,116.151,116.137,116.14,276900001.0
2006-06-28 05:26:00,116.136,116.159,116.136,116.152,277500000.0
2006-06-28 05:27:00,116.163,116.164,116.153,116.164,64799998.0
2006-06-28 05:28:00,116.167,116.176,116.167,116.172,351699999.0
2006-06-28 05:29:00,116.168,116.168,116.165,116.165,20000000.0
2006-06-28 05:30:00,116.172,116.178,116.17,116.175,160399998.0
2006-06-28 05:31:00,116.17,116.176,116.167,116.167,288499999.0
2006-06-28 05:32:00,116.161,116.175,116.161,116.175,320000003.0
2006-06-28 05:33:00,116.174,116.19,116.172,116.19,311699997.0
2006-06-28 05:34:00,116.186,116.192,116.17,116.172,359800003.0
2006-06-28 05:35:00,116.174,116.175,116.168,116.17,187000004.0
2006-06-28 05:36:00,116.168,116.18,116.167,116.167,203500000.0
2006-06-28 05:37:00,116.175,116.183,116.175,116.183,306300003.0
2006-06-28 05:38:00,116.185,116.185,116.173,116.181,245599999.0
2006-06-28 05:39:00,116.178,116.182,116.177,116.181,142900001.0
2006-06-28 05:40:00,116.185,116.195,116.185,116.192,193200000.0
2006-06-28 05:41:00,116.186,116.186,116.165,116.165,367799996.0
2006-06-28 05:42:00,116.167,116.17,116.16,116.16,268200000.0
2006-06-28 05:43:00,116.164,116.164,116.156,116.16,111899997.0
2006-06-28 05:44:00,116.151,116.151,116.143,116.146,169599999.0
2006-06-28 05:45:00,116.152,116.158,116.147,116.158,264699997.0
2006-06-28 05:46:00,116.154,116.161,116.15,116.15,144600001.0
2006-06-28 05:47:00,116.155,116.16,116.155,116.16,437499996.0
2006-06-28 05:48:00,116.161,116.162,116.154,116.157,180000001.0
2006-06-28 05:49:00,116.152,116.158,116.143,116.15,179700002.0
2006-06-28 05:50:00,116.155,116.155,116.153,116.155,159699995.0
2006-06-28 05:51:00,116.153,116.153,116.142,116.142,290100002.0
2006-06-28 05:52:00,116.138,116.141,116.137,116.141,155499997.0
2006-06-28 05:53:00,116.139,116.151,116.139,116.142,179500001.0
2006-06-28 05:54:00,116.143,116.171,116.143,116.17,264600000.0
2006-06-28 05:55:00,116.171,116.171,116.15,116.16,303200002.0
2006-06-28 05:56:00,116.16,116.163,116.152,116.153,107900000.0
2006-06-28 05:57:00,116.153,116.157,116.153,116.153,62500000.0
2006-06-28 05:58:00,116.16,116.161,116.143,116.143,458799993.0
2006-06-28 05:59:00,116.146,116.146,116.137,116.137,160999999.0
2006-06-28 06:00:00,116.129,116.135,116.126,116.131,141800002.0
2006-06-28 06:01:00,116.121,116.125,116.114,116.124,215199999.0
2006-06-28 06:02:00,116.133,116.144,116.129,116.132,240900000.0
2006-06-28 06:03:00,116.125,116.131,116.125,116.126,177399996.0
2006-06-28 06:04:00,116.118,116.122,116.112,116.112,258400002.0
2006-06-28 06:05:00,116.117,116.119,116.106,116.106,314399998.0
2006-06-28 06:06:00,116.118,116.118,116.108,116.115,222500002.0
2006-06-28 06:07:00,116.108,116.111,116.106,116.111,228800001.0
2006-06-28 06:08:00,116.12,116.12,116.112,116.12,231800000.0
2006-06-28 06:09:00,116.117,116.117,116.113,116.115,178000000.0
2006-06-28 06:10:00,116.11,116.11,116.09,116.09,57499998.0
2006-06-28 06:11:00,116.081,116.113,116.081,116.113,409100005.0
2006-06-28 06:12:00,116.105,116.117,116.105,116.115,291300000.0
2006-06-28 06:13:00,116.111,116.112,116.106,116.11,170599997.0
2006-06-28 06:14:00,116.109,116.113,116.106,116.109,286999996.0
2006-06-28 06:15:00,116.115,116.129,116.113,116.113,130600001.0
2006-06-28 06:16:00,116.123,116.129,116.12,116.124,206699993.0
2006-06-28 06:17:00,116.125,116.133,116.118,116.118,212400000.0
2006-06-28 06:18:00,116.125,116.133,116.125,116.129,187700005.0
2006-06-28 06:19:00,116.13,116.132,116.123,116.128,259200001.0
2006-06-28 06:20:00,116.122,116.128,116.113,116.113,147100003.0
2006-06-28 06:21:00,116.108,116.114,116.105,116.11,168699998.0
2006-06-28 06:22:00,116.113,116.118,116.111,116.115,235100000.0
2006-06-28 06:23:00,116.118,116.118,116.109,116.112,220600001.0
2006-06-28 06:24:00,116.104,116.113,116.102,116.102,293200001.0
2006-06-28 06:25:00,116.098,116.098,116.089,116.09,424600002.0
2006-06-28 06:26:00,116.085,116.106,116.085,116.094,341499999.0
2006-06-28 06:27:00,116.102,116.107,116.094,116.103,150200003.0
2006-06-28 06:28:00,116.095,116.1,116.095,116.098,133600002.0
2006-06-28 06:29:00,116.095,116.103,116.091,116.098,238899997.0
2006-06-28 06:30:00,116.099,116.099,116.097,116.097,139000001.0
2006-06-28 06:31:00,116.088,116.097,116.088,116.09,330499996.0
2006-06-28 06:32:00,116.095,116.102,116.089,116.102,182600004.0
2006-06-28 06:33:00,116.098,116.098,116.087,116.09,269700005.0
2006-06-28 06:34:00,116.093,116.104,116.091,116.099,257500006.0
2006-06-28 06:35:00,116.106,116.106,116.099,116.103,263799999.0
2006-06-28 06:36:00,116.11,116.117,116.108,116.108,166500002.0
2006-06-28 06:37:00,116.113,116.136,116.113,116.136,178900000.0
2006-06-28 06:38:00,116.143,116.156,116.139,116.153,166800000.0
2006-06-28 06:39:00,116.157,116.165,116.155,116.155,339900001.0
2006-06-28 06:40:00,116.163,116.165,116.152,116.157,330399999.0
2006-06-28 06:41:00,116.161,116.168,116.161,116.164,174600000.0
2006-06-28 06:42:00,116.17,116.177,116.17,116.173,236100006.0
2006-06-28 06:43:00,116.172,116.173,116.167,116.168,199000001.0
2006-06-28 06:44:00,116.173,116.176,116.169,116.17,152200002.0
2006-06-28 06:45:00,116.164,116.178,116.164,116.167,306800001.0
2006-06-28 06:46:00,116.175,116.175,116.168,116.173,255900000.0
2006-06-28 06:47:00,116.162,116.169,116.16,116.16,108199996.0
2006-06-28 06:48:00,116.154,116.163,116.146,116.148,214799999.0
2006-06-28 06:49:00,116.146,116.151,116.139,116.147,198300001.0
2006-06-28 06:50:00,116.15,116.15,116.145,116.15,139299999.0
2006-06-28 06:51:00,116.152,116.158,116.145,116.149,114100001.0
2006-06-28 06:52:00,116.151,116.16,116.142,116.16,303700005.0
2006-06-28 06:53:00,116.152,116.156,116.146,116.155,246200001.0
2006-06-28 06:54:00,116.155,116.155,116.142,116.145,111899997.0
2006-06-28 06:55:00,116.14,116.148,116.14,116.148,199100003.0
2006-06-28 06:56:00,116.152,116.156,116.147,116.15,298100003.0
2006-06-28 06:57:00,116.158,116.168,116.156,116.168,52600000.0
2006-06-28 06:58:00,116.169,116.169,116.161,116.165,180399997.0
2006-06-28 06:59:00,116.172,116.187,116.167,116.187,168300001.0
2006-06-28 07:00:00,116.192,116.197,116.188,116.196,155500004.0
2006-06-28 07:01:00,116.188,116.196,116.181,116.192,360100001.0
2006-06-28 07:02:00,116.192,116.197,116.184,116.187,142899997.0
2006-06-28 07:03:00,116.185,116.185,116.165,116.165,319499997.0
2006-06-28 07:04:00,116.171,116.175,116.17,116.17,256899998.0
2006-06-28 07:05:00,116.17,116.175,116.165,116.175,221200006.0
2006-06-28 07:06:00,116.167,116.176,116.167,116.171,153199998.0
2006-06-28 07:07:00,116.177,116.178,116.169,116.176,315900003.0
2006-06-28 07:08:00,116.165,116.178,116.165,116.178,280700003.0
2006-06-28 07:09:00,116.178,116.178,116.17,116.17,240399998.0
2006-06-28 07:10:00,116.168,116.181,116.168,116.175,241100003.0
2006-06-28 07:11:00,116.185,116.185,116.176,116.184,354600001.0
2006-06-28 07:12:00,116.188,116.188,116.172,116.175,77099998.0
2006-06-28 07:13:00,116.172,116.179,116.168,116.179,288700006.0
2006-06-28 07:14:00,116.18,116.18,116.177,116.177,227800002.0
2006-06-28 07:15:00,116.179,116.179,116.17,116.176,81099998.0
2006-06-28 07:16:00,116.165,116.168,116.165,116.168,14400000.0
2006-06-28 07:17:00,116.174,116.174,116.168,116.172,241600003.0
2006-06-28 07:18:00,116.175,116.179,116.17,116.17,255999996.0
2006-06-28 07:19:00,116.17,116.175,116.168,116.172,143699999.0
2006-06-28 07:20:00,116.174,116.19,116.174,116.182,199700001.0
2006-06-28 07:21:00,116.176,116.179,116.17,116.179,180900001.0
2006-06-28 07:22:00,116.171,116.173,116.164,116.173,124500003.0
2006-06-28 07:23:00,116.168,116.174,116.168,116.174,268599998.0
2006-06-28 07:24:00,116.173,116.184,116.173,116.178,299399998.0
2006-06-28 07:25:00,116.178,116.187,116.176,116.187,321900003.0
2006-06-28 07:26:00,116.187,116.202,116.187,116.2,233199994.0
2006-06-28 07:27:00,116.205,116.21,116.2,116.202,237800003.0
2006-06-28 07:28:00,116.21,116.21,116.202,116.205,216500002.0
2006-06-28 07:29:00,116.208,116.21,116.198,116.21,307600001.0
2006-06-28 07:30:00,116.205,116.213,116.203,116.203,231900002.0
2006-06-28 07:31:00,116.214,116.225,116.212,116.221,345400003.0
2006-06-28 07:32:00,116.215,116.225,116.213,116.22,458300003.0
2006-06-28 07:33:00,116.218,116.225,116.212,116.222,126400000.0
2006-06-28 07:34:00,116.219,116.24,116.219,116.229,278799996.0
2006-06-28 07:35:00,116.215,116.218,116.212,116.214,138599999.0
2006-06-28 07:36:00,116.217,116.218,116.209,116.218,204300006.0
2006-06-28 07:37:00,116.215,116.223,116.213,116.223,203499996.0
2006-06-28 07:38:00,116.219,116.227,116.212,116.227,155899997.0
2006-06-28 07:39:00,116.223,116.232,116.223,116.23,273799999.0
2006-06-28 07:40:00,116.232,116.235,116.226,116.227,174400001.0
2006-06-28 07:41:00,116.232,116.235,116.225,116.228,111800002.0
2006-06-28 07:42:00,116.222,116.241,116.222,116.233,68999999.0
2006-06-28 07:43:00,116.238,116.238,116.231,116.234,165900000.0
2006-06-28 07:44:00,116.228,116.234,116.223,116.231,410600005.0
2006-06-28 07:45:00,116.23,116.235,116.229,116.232,210299998.0
2006-06-28 07:46:00,116.233,116.24,116.233,116.237,140000002.0
2006-06-28 07:47:00,116.232,116.233,116.223,116.233,364400003.0
2006-06-28 07:48:00,116.239,116.247,116.238,116.238,222699996.0
2006-06-28 07:49:00,116.243,116.248,116.239,116.248,267500004.0
2006-06-28 07:50:00,116.243,116.244,116.24,116.244,176500004.0
2006-06-28 07:51:00,116.248,116.248,116.237,116.248,128800002.0
2006-06-28 07:52:00,116.243,116.252,116.237,116.252,283100003.0
2006-06-28 07:53:00,116.248,116.248,116.241,116.243,115599998.0
2006-06-28 07:54:00,116.248,116.255,116.243,116.249,171500002.0
2006-06-28 07:55:00,116.252,116.257,116.248,116.25,324100000.0
2006-06-28 07:56:00,116.251,116.258,116.243,116.253,172200002.0
2006-06-28 07:57:00,116.258,116.259,116.244,116.252,291099999.0
2006-06-28 07:58:00,116.243,116.243,116.23,116.235,303600001.0
2006-06-28 07:59:00,116.233,116.237,116.231,116.232,84400002.0
2006-06-28 08:00:00,116.227,116.246,116.227,116.232,159700006.0
2006-06-28 08:01:00,116.237,116.266,116.237,116.262,211300002.0
2006-06-28 08:02:00,116.258,116.267,116.247,116.252,322300001.0
2006-06-28 08:03:00,116.239,116.254,116.239,116.254,69500000.0
2006-06-28 08:04:00,116.255,116.265,116.247,116.262,178600002.0
2006-06-28 08:05:00,116.271,116.271,116.249,116.249,224600003.0
2006-06-28 08:06:00,116.249,116.252,116.236,116.236,252700000.0
2006-06-28 08:07:00,116.237,116.244,116.237,116.244,291999994.0
2006-06-28 08:08:00,116.254,116.262,116.254,116.256,216100006.0
2006-06-28 08:09:00,116.261,116.266,116.252,116.257,272299996.0
2006-06-28 08:10:00,116.246,116.246,116.236,116.24,257299997.0
2006-06-28 08:11:00,116.239,116.255,116.236,116.251,372200004.0
2006-06-28 08:12:00,116.243,116.249,116.236,116.243,198900007.0
2006-06-28 08:13:00,116.24,116.264,116.24,116.264,202199996.0
2006-06-28 08:14:00,116.259,116.28,116.259,116.263,288300003.0
2006-06-28 08:15:00,116.26,116.273,116.256,116.273,276000004.0
2006-06-28 08:16:00,116.276,116.283,116.27,116.273,260699999.0
2006-06-28 08:17:00,116.269,116.275,116.256,116.256,161500000.0
2006-06-28 08:18:00,116.262,116.267,116.258,116.265,147299999.0
2006-06-28 08:19:00,116.26,116.267,116.26,116.265,194900003.0
2006-06-28 08:20:00,116.261,116.262,116.254,116.259,232799997.0
2006-06-28 08:21:00,116.26,116.268,116.257,116.268,179900000.0
2006-06-28 08:22:00,116.266,116.266,116.24,116.242,109299998.0
2006-06-28 08:23:00,116.238,116.242,116.234,116.237,202200004.0
2006-06-28 08:24:00,116.246,116.257,116.24,116.253,301399999.0
2006-06-28 08:25:00,116.263,116.266,116.253,116.255,252299997.0
2006-06-28 08:26:00,116.253,116.256,116.25,116.253,149599999.0
2006-06-28 08:27:00,116.252,116.258,116.248,116.258,300200004.0
2006-06-28 08:28:00,116.252,116.262,116.252,116.255,212400001.0
2006-06-28 08:29:00,116.256,116.258,116.252,116.257,123200001.0
2006-06-28 08:30:00,116.256,116.261,116.252,116.253,165300000.0
2006-06-28 08:31:00,116.251,116.254,116.232,116.235,352100003.0
2006-06-28 08:32:00,116.244,116.25,116.241,116.241,81600001.0
2006-06-28 08:33:00,116.248,116.259,116.241,116.25,274999998.0
2006-06-28 08:34:00,116.254,116.255,116.246,116.246,351799992.0
2006-06-28 08:35:00,116.247,116.247,116.237,116.237,196199997.0
2006-06-28 08:36:00,116.233,116.251,116.233,116.245,226200000.0
2006-06-28 08:37:00,116.252,116.264,116.25,116.257,231300003.0
2006-06-28 08:38:00,116.26,116.269,116.26,116.266,102799998.0
2006-06-28 08:39:00,116.261,116.267,116.258,116.26,265300000.0
2006-06-28 08:40:00,116.265,116.268,116.257,116.268,364200002.0
2006-06-28 08:41:00,116.274,116.274,116.253,116.256,140699998.0
2006-06-28 08:42:00,116.256,116.265,116.251,116.26,152900000.0
2006-06-28 08:43:00,116.258,116.258,116.249,116.255,96600000.0
2006-06-28 08:44:00,116.249,116.255,116.226,116.226,222499996.0
2006-06-28 08:45:00,116.225,116.228,116.203,116.204,448000006.0
2006-06-28 08:46:00,116.198,116.198,116.188,116.188,89099999.0
2006-06-28 08:47:00,116.19,116.202,116.189,116.2,186200001.0
2006-06-28 08:48:00,116.207,116.232,116.207,116.228,201300003.0
2006-06-28 08:49:00,116.229,116.23,116.219,116.219,182800001.0
2006-06-28 08:50:00,116.214,116.225,116.214,116.215,151800005.0
2006-06-28 08:51:00,116.222,116.234,116.222,116.229,337900009.0
2006-06-28 08:52:00,116.24,116.261,116.24,116.242,204800004.0
2006-06-28 08:53:00,116.234,116.245,116.234,116.237,91700002.0
2006-06-28 08:54:00,116.243,116.245,116.233,116.242,350499998.0
2006-06-28 08:55:00,116.237,116.249,116.23,116.232,86700003.0
2006-06-28 08:56:00,116.24,116.252,116.236,116.236,192799996.0
2006-06-28 08:57:00,116.235,116.241,116.233,116.235,327599999.0
2006-06-28 08:58:00,116.236,116.247,116.236,116.247,281900003.0
2006-06-28 08:59:00,116.245,116.247,116.236,116.247,140200001.0
2006-06-28 09:00:00,116.255,116.262,116.25,116.25,325999997.0
2006-06-28 09:01:00,116.257,116.257,116.247,116.257,135200001.0
2006-06-28 09:02:00,116.26,116.267,116.257,116.257,233099998.0
2006-06-28 09:03:00,116.26,116.26,116.252,116.252,170100000.0
2006-06-28 09:04:00,116.263,116.269,116.258,116.265,240599996.0
2006-06-28 09:05:00,116.267,116.283,116.26,116.283,96599998.0
2006-06-28 09:06:00,116.293,116.307,116.293,116.295,214700001.0
2006-06-28 09:07:00,116.299,116.321,116.299,116.315,224600003.0
2006-06-28 09:08:00,116.315,116.33,116.312,116.329,306999994.0
2006-06-28 09:09:00,116.339,116.374,116.339,116.362,171899998.0
2006-06-28 09:10:00,116.353,116.375,116.353,116.354,475200006.0
2006-06-28 09:11:00,116.358,116.365,116.342,116.342,146900001.0
2006-06-28 09:12:00,116.335,116.343,116.328,116.339,385300003.0
2006-06-28 09:13:00,116.337,116.337,116.314,116.318,253199999.0
2006-06-28 09:14:00,116.322,116.328,116.319,116.328,107400000.0
2006-06-28 09:15:00,116.325,116.325,116.309,116.325,297199999.0
2006-06-28 09:16:00,116.318,116.318,116.3,116.3,170199997.0
2006-06-28 09:17:00,116.295,116.316,116.295,116.316,207900005.0
2006-06-28 09:18:00,116.322,116.33,116.316,116.321,208000006.0
2006-06-28 09:19:00,116.32,116.325,116.318,116.318,221799998.0
2006-06-28 09:20:00,116.317,116.326,116.317,116.317,227800001.0
2006-06-28 09:21:00,116.321,116.321,116.307,116.307,264000001.0
2006-06-28 09:22:00,116.313,116.32,116.311,116.32,156800001.0
2006-06-28 09:23:00,116.322,116.325,116.314,116.315,382499999.0
2006-06-28 09:24:00,116.317,116.317,116.305,116.305,207699998.0
2006-06-28 09:25:00,116.313,116.321,116.305,116.313,206099996.0
2006-06-28 09:26:00,116.323,116.326,116.318,116.32,151699997.0
2006-06-28 09:27:00,116.327,116.336,116.327,116.333,220099998.0
2006-06-28 09:28:00,116.333,116.338,116.333,116.338,157000000.0
2006-06-28 09:29:00,116.338,116.35,116.338,116.346,170999997.0
2006-06-28 09:30:00,116.35,116.359,116.347,116.353,172200002.0
2006-06-28 09:31:00,116.363,116.378,116.361,116.378,95599998.0
2006-06-28 09:32:00,116.395,116.403,116.382,116.382,259999999.0
2006-06-28 09:33:00,116.362,116.363,116.35,116.352,352699994.0
2006-06-28 09:34:00,116.36,116.404,116.36,116.404,194900004.0
2006-06-28 09:35:00,116.414,116.414,116.397,116.4,137799999.0
2006-06-28 09:36:00,116.388,116.388,116.355,116.357,319700006.0
2006-06-28 09:37:00,116.36,116.375,116.355,116.375,335400000.0
2006-06-28 09:38:00,116.383,116.413,116.383,116.4,480500002.0
2006-06-28 09:39:00,116.381,116.384,116.374,116.377,134499999.0
2006-06-28 09:40:00,116.382,116.385,116.373,116.375,363599996.0
2006-06-28 09:41:00,116.384,116.404,116.384,116.4,298500000.0
2006-06-28 09:42:00,116.395,116.395,116.386,116.388,171700001.0
2006-06-28 09:43:00,116.395,116.395,116.352,116.352,254999999.0
2006-06-28 09:44:00,116.352,116.354,116.343,116.343,182399996.0
2006-06-28 09:45:00,116.348,116.353,116.346,116.353,142699999.0
2006-06-28 09:46:00,116.344,116.344,116.33,116.337,251399998.0
2006-06-28 09:47:00,116.339,116.343,116.336,116.34,207700001.0
2006-06-28 09:48:00,116.335,116.352,116.335,116.347,307300002.0
2006-06-28 09:49:00,116.335,116.35,116.335,116.345,255299996.0
2006-06-28 09:50:00,116.345,116.354,116.343,116.348,245500001.0
2006-06-28 09:51:00,116.343,116.373,116.343,116.373,116699998.0
2006-06-28 09:52:00,116.379,116.391,116.379,116.391,179000002.0
2006-06-28 09:53:00,116.397,116.41,116.397,116.4,115200001.0
2006-06-28 09:54:00,116.393,116.4,116.383,116.383,88199999.0
2006-06-28 09:55:00,116.393,116.393,116.377,116.377,187100001.0
2006-06-28 09:56:00,116.365,116.368,116.359,116.368,248499997.0
2006-06-28 09:57:00,116.361,116.361,116.352,116.36,213000000.0
2006-06-28 09:58:00,116.36,116.366,116.348,116.348,227199998.0
2006-06-28 09:59:00,116.341,116.347,116.338,116.347,97200003.0
2006-06-28 10:00:00,116.351,116.359,116.348,116.348,362399991.0
2006-06-28 10:01:00,116.338,116.338,116.316,116.324,104799998.0
2006-06-28 10:02:00,116.325,116.327,116.31,116.32,303900004.0
2006-06-28 10:03:00,116.323,116.326,116.316,116.317,209800003.0
2006-06-28 10:04:00,116.322,116.335,116.322,116.332,241300007.0
2006-06-28 10:05:00,116.333,116.337,116.322,116.325,203599996.0
2006-06-28 10:06:00,116.328,116.33,116.317,116.317,284700000.0
2006-06-28 10:07:00,116.309,116.31,116.296,116.305,287099999.0
2006-06-28 10:08:00,116.301,116.315,116.3,116.311,274399996.0
2006-06-28 10:09:00,116.317,116.317,116.305,116.305,280400003.0
2006-06-28 10:10:00,116.316,116.327,116.313,116.322,374999996.0
2006-06-28 10:11:00,116.327,116.336,116.318,116.336,121899998.0
2006-06-28 10:12:00,116.347,116.351,116.331,116.336,151300002.0
2006-06-28 10:13:00,116.337,116.347,116.337,116.344,249299997.0
2006-06-28 10:14:00,116.339,116.348,116.33,116.348,199800000.0
2006-06-28 10:15:00,116.35,116.35,116.34,116.348,251400002.0
2006-06-28 10:16:00,116.352,116.367,116.347,116.367,270600002.0
2006-06-28 10:17:00,116.366,116.366,116.35,116.358,269600006.0
2006-06-28 10:18:00,116.358,116.358,116.341,116.346,300799992.0
2006-06-28 10:19:00,116.343,116.357,116.342,116.342,129300002.0
2006-06-28 10:20:00,116.35,116.35,116.34,116.348,258799999.0
2006-06-28 10:21:00,116.347,116.347,116.338,116.343,205299997.0
2006-06-28 10:22:00,116.35,116.36,116.344,116.36,266299998.0
2006-06-28 10:23:00,116.362,116.363,116.351,116.356,201299999.0
2006-06-28 10:24:00,116.345,116.345,116.327,116.331,156600003.0
2006-06-28 10:25:00,116.335,116.338,116.329,116.332,292399997.0
2006-06-28 10:26:00,116.326,116.326,116.313,116.318,138899997.0
2006-06-28 10:27:00,116.309,116.323,116.306,116.316,157800002.0
2006-06-28 10:28:00,116.324,116.33,116.308,116.33,176999996.0
2006-06-28 10:29:00,116.33,116.342,116.33,116.337,240900005.0
2006-06-28 10:30:00,116.338,116.338,116.327,116.331,179599996.0
2006-06-28 10:31:00,116.337,116.337,116.319,116.323,158099999.0
2006-06-28 10:32:00,116.319,116.328,116.316,116.328,167800001.0
2006-06-28 10:33:00,116.323,116.342,116.323,116.335,410999997.0
2006-06-28 10:34:00,116.343,116.35,116.333,116.334,216300000.0
2006-06-28 10:35:00,116.338,116.346,116.335,116.339,83599999.0
2006-06-28 10:36:00,116.333,116.336,116.322,116.322,282900003.0
2006-06-28 10:37:00,116.333,116.334,116.327,116.334,185000000.0
2006-06-28 10:38:00,116.341,116.343,116.336,116.338,186199999.0
2006-06-28 10:39:00,116.341,116.345,116.337,116.345,299100005.0
2006-06-28 10:40:00,116.349,116.351,116.349,116.351,85399997.0
2006-06-28 10:41:00,116.355,116.358,116.351,116.358,96200000.0
2006-06-28 10:42:00,116.368,116.378,116.367,116.378,161500003.0
2006-06-28 10:43:00,116.374,116.374,116.358,116.36,276900005.0
2006-06-28 10:44:00,116.363,116.379,116.363,116.367,482699999.0
2006-06-28 10:45:00,116.366,116.366,116.362,116.362,38300000.0
2006-06-28 10:46:00,116.355,116.355,116.35,116.35,72400001.0
2006-06-28 10:47:00,116.352,116.352,116.338,116.338,293199997.0
2006-06-28 10:48:00,116.342,116.348,116.336,116.336,190299995.0
2006-06-28 10:49:00,116.337,116.347,116.337,116.345,372599998.0
2006-06-28 10:50:00,116.345,116.348,116.334,116.348,204900003.0
2006-06-28 10:51:00,116.348,116.356,116.342,116.35,216799999.0
2006-06-28 10:52:00,116.353,116.353,116.345,116.345,296500002.0
2006-06-28 10:53:00,116.344,116.357,116.344,116.353,281300004.0
2006-06-28 10:54:00,116.353,116.361,116.338,116.338,158699999.0
2006-06-28 10:55:00,116.333,116.337,116.319,116.328,414799996.0
2006-06-28 10:56:00,116.339,116.349,116.337,116.343,304300001.0
2006-06-28 10:57:00,116.343,116.364,116.343,116.361,227200002.0
2006-06-28 10:58:00,116.359,116.369,116.352,116.363,229400000.0
2006-06-28 10:59:00,116.366,116.37,116.358,116.366,195500000.0
2006-06-28 11:00:00,116.37,116.374,116.362,116.369,300599998.0
2006-06-28 11:01:00,116.37,116.371,116.359,116.359,197499999.0
2006-06-28 11:02:00,116.357,116.36,116.352,116.357,385900003.0
2006-06-28 11:03:00,116.351,116.357,116.351,116.355,272599998.0
2006-06-28 11:04:00,116.359,116.365,116.354,116.36,325300007.0
2006-06-28 11:05:00,116.357,116.364,116.35,116.35,166199999.0
2006-06-28 11:06:00,116.357,116.364,116.354,116.362,167199996.0
2006-06-28 11:07:00,116.352,116.355,116.35,116.35,92199999.0
2006-06-28 11:08:00,116.35,116.355,116.347,116.355,367599993.0
2006-06-28 11:09:00,116.355,116.355,116.345,116.35,120300001.0
2006-06-28 11:10:00,116.35,116.352,116.334,116.352,142100001.0
2006-06-28 11:11:00,116.357,116.363,116.356,116.363,182899999.0
2006-06-28 11:12:00,116.37,116.388,116.368,116.373,269600000.0
2006-06-28 11:13:00,116.364,116.365,116.357,116.365,178600002.0
2006-06-28 11:14:00,116.365,116.367,116.354,116.36,390899996.0
2006-06-28 11:15:00,116.354,116.36,116.35,116.356,260600000.0
2006-06-28 11:16:00,116.347,116.355,116.347,116.348,131500001.0
2006-06-28 11:17:00,116.353,116.355,116.346,116.355,321399997.0
2006-06-28 11:18:00,116.359,116.363,116.352,116.361,115700001.0
2006-06-28 11:19:00,116.354,116.365,116.354,116.355,383499997.0
2006-06-28 11:20:00,116.363,116.366,116.357,116.357,396600000.0
2006-06-28 11:21:00,116.357,116.366,116.352,116.36,328299997.0
2006-06-28 11:22:00,116.356,116.365,116.353,116.357,165300001.0
2006-06-28 11:23:00,116.357,116.357,116.353,116.353,116800000.0
2006-06-28 11:24:00,116.35,116.365,116.35,116.354,124400002.0
2006-06-28 11:25:00,116.351,116.357,116.345,116.352,234500003.0
2006-06-28 11:26:00,116.352,116.353,116.346,116.346,213799998.0
2006-06-28 11:27:00,116.348,116.348,116.322,116.33,156700000.0
2006-06-28 11:28:00,116.337,116.35,116.337,116.34,237699997.0
2006-06-28 11:29:00,116.345,116.363,116.343,116.357,254500004.0
2006-06-28 11:30:00,116.358,116.361,116.345,116.345,226399996.0
2006-06-28 11:31:00,116.346,116.35,116.343,116.35,195099997.0
2006-06-28 11:32:00,116.352,116.36,116.346,116.355,348400003.0
2006-06-28 11:33:00,116.36,116.36,116.341,116.343,54300000.0
2006-06-28 11:34:00,116.345,116.353,116.344,116.351,165800003.0
2006-06-28 11:35:00,116.35,116.35,116.342,116.348,173900000.0
2006-06-28 11:36:00,116.348,116.35,116.345,116.35,113500000.0
2006-06-28 11:37:00,116.348,116.348,116.336,116.342,123600000.0
2006-06-28 11:38:00,116.343,116.345,116.33,116.33,126599997.0
2006-06-28 11:39:00,116.332,116.332,116.32,116.328,176900002.0
2006-06-28 11:40:00,116.314,116.32,116.314,116.319,160700003.0
2006-06-28 11:41:00,116.311,116.318,116.307,116.312,150500001.0
2006-06-28 11:42:00,116.306,116.314,116.298,116.312,227700002.0
2006-06-28 11:43:00,116.316,116.319,116.298,116.298,183200003.0
2006-06-28 11:44:00,116.308,116.313,116.304,116.304,164900001.0
2006-06-28 11:45:00,116.306,116.306,116.279,116.293,230600003.0
2006-06-28 11:46:00,116.287,116.297,116.281,116.297,276300002.0
2006-06-28 11:47:00,116.298,116.3,116.295,116.298,140100002.0
2006-06-28 11:48:00,116.298,116.298,116.285,116.285,124900000.0
2006-06-28 11:49:00,116.293,116.3,116.29,116.29,234600006.0
2006-06-28 11:50:00,116.285,116.293,116.28,116.284,305700001.0
2006-06-28 11:51:00,116.271,116.275,116.269,116.273,355100003.0
2006-06-28 11:52:00,116.278,116.278,116.271,116.272,376699992.0
2006-06-28 11:53:00,116.266,116.285,116.266,116.285,329499992.0
2006-06-28 11:54:00,116.288,116.288,116.278,116.278,371299998.0
2006-06-28 11:55:00,116.27,116.27,116.25,116.256,300000002.0
2006-06-28 11:56:00,116.254,116.261,116.247,116.247,174300001.0
2006-06-28 11:57:00,116.243,116.245,116.229,116.229,305500002.0
2006-06-28 11:58:00,116.229,116.235,116.22,116.225,326599996.0
2006-06-28 11:59:00,116.229,116.259,116.229,116.247,181800001.0
2006-06-28 12:00:00,116.243,116.252,116.24,116.252,168499998.0
2006-06-28 12:01:00,116.257,116.257,116.242,116.242,179800002.0
2006-06-28 12:02:00,116.248,116.256,116.245,116.245,213899993.0
2006-06-28 12:03:00,116.252,116.254,116.243,116.243,271600006.0
2006-06-28 12:04:00,116.252,116.258,116.244,116.244,196499995.0
2006-06-28 12:05:00,116.247,116.255,116.242,116.251,126600000.0
2006-06-28 12:06:00,116.244,116.25,116.241,116.245,308100000.0
2006-06-28 12:07:00,116.248,116.248,116.238,116.242,327999997.0
2006-06-28 12:08:00,116.237,116.237,116.22,116.222,195499997.0
2006-06-28 12:09:00,116.216,116.227,116.216,116.216,293599994.0
2006-06-28 12:10:00,116.214,116.219,116.206,116.216,374000002.0
2006-06-28 12:11:00,116.223,116.237,116.222,116.225,256999998.0
2006-06-28 12:12:00,116.235,116.24,116.227,116.24,248599999.0
2006-06-28 12:13:00,116.242,116.248,116.238,116.245,205199994.0
2006-06-28 12:14:00,116.243,116.243,116.224,116.232,276599997.0
2006-06-28 12:15:00,116.234,116.243,116.231,116.241,204100004.0
2006-06-28 12:16:00,116.241,116.249,116.237,116.242,460400007.0
2006-06-28 12:17:00,116.236,116.248,116.236,116.242,340199996.0
2006-06-28 12:18:00,116.239,116.246,116.239,116.246,24500000.0
2006-06-28 12:19:00,116.245,116.254,116.244,116.25,383099999.0
2006-06-28 12:20:00,116.244,116.245,116.236,116.245,164799999.0
2006-06-28 12:21:00,116.25,116.265,116.246,116.265,249499998.0
2006-06-28 12:22:00,116.266,116.266,116.255,116.255,362600004.0
2006-06-28 12:23:00,116.262,116.262,116.249,116.249,99800001.0
2006-06-28 12:24:00,116.253,116.262,116.246,116.247,396600005.0
2006-06-28 12:25:00,116.239,116.241,116.23,116.24,367599995.0
2006-06-28 12:26:00,116.241,116.242,116.233,116.238,297699999.0
2006-06-28 12:27:00,116.242,116.246,116.238,116.243,127100002.0
2006-06-28 12:28:00,116.24,116.259,116.24,116.252,230700006.0
2006-06-28 12:29:00,116.249,116.249,116.232,116.232,173100002.0
2006-06-28 12:30:00,116.228,116.248,116.227,116.243,107099999.0
2006-06-28 12:31:00,116.243,116.25,116.243,116.25,80799997.0
2006-06-28 12:32:00,116.247,116.247,116.23,116.23,156000000.0
2006-06-28 12:33:00,116.237,116.237,116.226,116.233,100499997.0
2006-06-28 12:34:00,116.241,116.249,116.239,116.246,172100003.0
2006-06-28 12:35:00,116.25,116.25,116.245,116.25,181699996.0
2006-06-28 12:36:00,116.248,116.25,116.242,116.247,209199996.0
2006-06-28 12:37:00,116.243,116.249,116.237,116.244,170600003.0
2006-06-28 12:38:00,116.247,116.253,116.241,116.244,281900004.0
2006-06-28 12:39:00,116.244,116.245,116.24,116.241,163500002.0
2006-06-28 12:40:00,116.249,116.253,116.238,116.238,217900004.0
2006-06-28 12:41:00,116.24,116.248,116.24,116.244,139899999.0
2006-06-28 12:42:00,116.253,116.258,116.22,116.23,312499998.0
2006-06-28 12:43:00,116.233,116.241,116.23,116.241,262599997.0
2006-06-28 12:44:00,116.25,116.272,116.25,116.256,310799999.0
2006-06-28 12:45:00,116.267,116.267,116.251,116.264,330499992.0
2006-06-28 12:46:00,116.257,116.265,116.256,116.26,257000003.0
2006-06-28 12:47:00,116.263,116.263,116.248,116.248,243199997.0
2006-06-28 12:48:00,116.24,116.249,116.24,116.249,246199999.0
2006-06-28 12:49:00,116.247,116.247,116.24,116.243,327800007.0
2006-06-28 12:50:00,116.239,116.251,116.238,116.238,219900001.0
2006-06-28 12:51:00,116.242,116.246,116.24,116.246,267999996.0
2006-06-28 12:52:00,116.245,116.245,116.243,116.243,55200002.0
2006-06-28 12:53:00,116.238,116.247,116.238,116.238,162599997.0
2006-06-28 12:54:00,116.229,116.235,116.212,116.214,155399998.0
2006-06-28 12:55:00,116.201,116.213,116.201,116.209,440000000.0
2006-06-28 12:56:00,116.213,116.215,116.192,116.205,170700001.0
2006-06-28 12:57:00,116.206,116.215,116.205,116.207,159900000.0
2006-06-28 12:58:00,116.211,116.238,116.211,116.23,389100001.0
2006-06-28 12:59:00,116.233,116.235,116.227,116.235,369900005.0
2006-06-28 13:00:00,116.233,116.233,116.223,116.232,157000002.0
2006-06-28 13:01:00,116.226,116.245,116.226,116.242,72700002.0
2006-06-28 13:02:00,116.243,116.243,116.222,116.228,46900000.0
2006-06-28 13:03:00,116.236,116.236,116.223,116.23,126200002.0
2006-06-28 13:04:00,116.226,116.24,116.224,116.24,176999998.0
2006-06-28 13:05:00,116.248,116.263,116.248,116.259,385299997.0
2006-06-28 13:06:00,116.272,116.28,116.264,116.268,203799997.0
2006-06-28 13:07:00,116.266,116.266,116.254,116.259,196899998.0
2006-06-28 13:08:00,116.26,116.26,116.251,116.253,204700001.0
2006-06-28 13:09:00,116.248,116.255,116.242,116.244,353399998.0
2006-06-28 13:10:00,116.246,116.246,116.231,116.24,221300000.0
2006-06-28 13:11:00,116.236,116.248,116.236,116.248,244599999.0
2006-06-28 13:12:00,116.244,116.249,116.241,116.245,147700000.0
2006-06-28 13:13:00,116.249,116.249,116.232,116.232,127999997.0
2006-06-28 13:14:00,116.242,116.247,116.231,116.236,328699999.0
2006-06-28 13:15:00,116.235,116.243,116.235,116.243,202599997.0
2006-06-28 13:16:00,116.24,116.251,116.239,116.239,140099996.0
2006-06-28 13:17:00,116.237,116.249,116.237,116.245,229799998.0
2006-06-28 13:18:00,116.247,116.247,116.232,116.237,56400000.0
2006-06-28 13:19:00,116.233,116.235,116.227,116.227,244200003.0
2006-06-28 13:20:00,116.228,116.24,116.228,116.231,233900001.0
2006-06-28 13:21:00,116.238,116.24,116.233,116.24,205000000.0
2006-06-28 13:22:00,116.235,116.241,116.23,116.238,347599998.0
2006-06-28 13:23:00,116.237,116.251,116.237,116.251,224600004.0
2006-06-28 13:24:00,116.255,116.255,116.226,116.226,244600003.0
2006-06-28 13:25:00,116.224,116.228,116.21,116.21,195300003.0
2006-06-28 13:26:00,116.225,116.237,116.225,116.233,124299998.0
2006-06-28 13:27:00,116.229,116.234,116.225,116.225,280300007.0
2006-06-28 13:28:00,116.229,116.241,116.229,116.237,95500001.0
2006-06-28 13:29:00,116.237,116.245,116.235,116.244,329900003.0
2006-06-28 13:30:00,116.243,116.243,116.227,116.227,276799996.0
2006-06-28 13:31:00,116.228,116.229,116.223,116.229,218899997.0
2006-06-28 13:32:00,116.232,116.232,116.218,116.218,331999999.0
2006-06-28 13:33:00,116.228,116.248,116.221,116.248,309400004.0
2006-06-28 13:34:00,116.251,116.262,116.251,116.262,189199998.0
2006-06-28 13:35:00,116.262,116.262,116.254,116.255,252300000.0
2006-06-28 13:36:00,116.259,116.29,116.259,116.29,316000001.0
2006-06-28 13:37:00,116.295,116.295,116.276,116.278,144100002.0
2006-06-28 13:38:00,116.267,116.267,116.25,116.25,253800001.0
2006-06-28 13:39:00,116.255,116.255,116.248,116.252,112600001.0
2006-06-28 13:40:00,116.258,116.27,116.258,116.267,84900001.0
2006-06-28 13:41:00,116.259,116.262,116.248,116.257,226099999.0
2006-06-28 13:42:00,116.263,116.263,116.253,116.26,135199999.0
2006-06-28 13:43:00,116.261,116.265,116.254,116.265,232899999.0
2006-06-28 13:44:00,116.26,116.26,116.235,116.235,236400001.0
2006-06-28 13:45:00,116.233,116.247,116.233,116.247,310800002.0
2006-06-28 13:46:00,116.25,116.258,116.245,116.245,422400004.0
2006-06-28 13:47:00,116.253,116.261,116.246,116.261,232999997.0
2006-06-28 13:48:00,116.261,116.267,116.257,116.265,200000001.0
2006-06-28 13:49:00,116.26,116.26,116.238,116.238,132300000.0
2006-06-28 13:50:00,116.244,116.253,116.242,116.246,228499999.0
2006-06-28 13:51:00,116.248,116.253,116.242,116.253,206299992.0
2006-06-28 13:52:00,116.248,116.254,116.247,116.25,298999997.0
2006-06-28 13:53:00,116.247,116.255,116.245,116.245,227399996.0
2006-06-28 13:54:00,116.249,116.253,116.244,116.248,328300007.0
2006-06-28 13:55:00,116.25,116.256,116.239,116.245,180900003.0
2006-06-28 13:56:00,116.244,116.253,116.244,116.253,371700008.0
2006-06-28 13:57:00,116.251,116.251,116.241,116.248,166000003.0
2006-06-28 13:58:00,116.25,116.255,116.245,116.249,300699999.0
2006-06-28 13:59:00,116.248,116.252,116.237,116.237,345199989.0
2006-06-28 14:00:00,116.242,116.251,116.236,116.251,294699996.0
2006-06-28 14:01:00,116.252,116.261,116.249,116.254,259499995.0
2006-06-28 14:02:00,116.26,116.26,116.233,116.233,122200003.0
2006-06-28 14:03:00,116.232,116.245,116.232,116.236,141100003.0
2006-06-28 14:04:00,116.24,116.248,116.238,116.24,171499997.0
2006-06-28 14:05:00,116.24,116.245,116.235,116.24,94100000.0
2006-06-28 14:06:00,116.245,116.245,116.24,116.245,246200001.0
2006-06-28 14:07:00,116.245,116.245,116.237,116.24,175200001.0
2006-06-28 14:08:00,116.24,116.248,116.237,116.245,119700002.0
2006-06-28 14:09:00,116.235,116.245,116.235,116.237,178500005.0
2006-06-28 14:10:00,116.244,116.244,116.231,116.231,183700001.0
2006-06-28 14:11:00,116.227,116.228,116.222,116.228,107300001.0
2006-06-28 14:12:00,116.225,116.237,116.225,116.235,223100004.0
2006-06-28 14:13:00,116.235,116.244,116.232,116.244,281799995.0
2006-06-28 14:14:00,116.251,116.251,116.239,116.242,340699995.0
2006-06-28 14:15:00,116.243,116.243,116.23,116.23,333800001.0
2006-06-28 14:16:00,116.223,116.236,116.208,116.229,327800000.0
2006-06-28 14:17:00,116.229,116.231,116.222,116.23,210600005.0
2006-06-28 14:18:00,116.227,116.234,116.226,116.226,146100000.0
2006-06-28 14:19:00,116.225,116.233,116.224,116.233,319299998.0
2006-06-28 14:20:00,116.229,116.233,116.218,116.22,167300003.0
2006-06-28 14:21:00,116.218,116.221,116.21,116.21,213300004.0
2006-06-28 14:22:00,116.227,116.232,116.224,116.227,97400002.0
2006-06-28 14:23:00,116.234,116.234,116.222,116.224,343299995.0
2006-06-28 14:24:00,116.225,116.225,116.215,116.215,344699998.0
2006-06-28 14:25:00,116.223,116.243,116.223,116.237,213600003.0
2006-06-28 14:26:00,116.23,116.23,116.211,116.211,166799998.0
2006-06-28 14:27:00,116.209,116.222,116.205,116.218,264299997.0
2006-06-28 14:28:00,116.216,116.237,116.214,116.229,109399998.0
2006-06-28 14:29:00,116.229,116.233,116.223,116.233,64400000.0
2006-06-28 14:30:00,116.242,116.29,116.242,116.29,143800000.0
2006-06-28 14:31:00,116.283,116.283,116.251,116.259,191200000.0
2006-06-28 14:32:00,116.257,116.273,116.257,116.273,85199997.0
2006-06-28 14:33:00,116.27,116.289,116.27,116.284,229000001.0
2006-06-28 14:34:00,116.278,116.278,116.258,116.26,190400001.0
2006-06-28 14:35:00,116.251,116.251,116.238,116.24,150499998.0
2006-06-28 14:36:00,116.235,116.242,116.221,116.221,256799998.0
2006-06-28 14:37:00,116.217,116.223,116.217,116.223,192900006.0
2006-06-28 14:38:00,116.222,116.228,116.214,116.22,224900002.0
2006-06-28 14:39:00,116.208,116.212,116.197,116.206,163600001.0
2006-06-28 14:40:00,116.208,116.219,116.208,116.217,233299997.0
2006-06-28 14:41:00,116.217,116.23,116.215,116.23,149600001.0
2006-06-28 14:42:00,116.228,116.231,116.219,116.219,216900002.0
2006-06-28 14:43:00,116.217,116.223,116.212,116.212,263899999.0
2006-06-28 14:44:00,116.215,116.215,116.205,116.212,86899999.0
2006-06-28 14:45:00,116.212,116.214,116.204,116.204,260200005.0
2006-06-28 14:46:00,116.211,116.215,116.202,116.214,291099994.0
2006-06-28 14:47:00,116.215,116.226,116.214,116.214,213499996.0
2006-06-28 14:48:00,116.218,116.223,116.213,116.218,230500000.0
2006-06-28 14:49:00,116.215,116.219,116.206,116.21,180500004.0
2006-06-28 14:50:00,116.197,116.219,116.197,116.21,253500000.0
2006-06-28 14:51:00,116.208,116.212,116.192,116.192,257699993.0
2006-06-28 14:52:00,116.189,116.202,116.186,116.192,255399997.0
2006-06-28 14:53:00,116.193,116.215,116.19,116.215,269999999.0
2006-06-28 14:54:00,116.219,116.228,116.218,116.228,247999996.0
2006-06-28 14:55:00,116.233,116.241,116.228,116.231,268199996.0
2006-06-28 14:56:00,116.242,116.254,116.242,116.248,45500000.0
2006-06-28 14:57:00,116.241,116.25,116.233,116.24,95800000.0
2006-06-28 14:58:00,116.249,116.266,116.249,116.262,287599994.0
2006-06-28 14:59:00,116.271,116.284,116.268,116.268,220400000.0
2006-06-28 15:00:00,116.266,116.266,116.256,116.257,267499995.0
2006-06-28 15:01:00,116.263,116.27,116.256,116.268,308900004.0
2006-06-28 15:02:00,116.275,116.289,116.275,116.288,140500001.0
2006-06-28 15:03:00,116.302,116.313,116.279,116.279,238899999.0
2006-06-28 15:04:00,116.28,116.296,116.28,116.296,264799997.0
2006-06-28 15:05:00,116.306,116.311,116.294,116.311,322599998.0
2006-06-28 15:06:00,116.312,116.33,116.312,116.33,262900001.0
2006-06-28 15:07:00,116.319,116.33,116.319,116.327,213599994.0
2006-06-28 15:08:00,116.326,116.332,116.319,116.319,445200004.0
2006-06-28 15:09:00,116.324,116.338,116.324,116.338,221300004.0
2006-06-28 15:10:00,116.33,116.337,116.324,116.337,271000000.0
2006-06-28 15:11:00,116.337,116.337,116.322,116.331,328400006.0
2006-06-28 15:12:00,116.337,116.337,116.321,116.321,98900001.0
2006-06-28 15:13:00,116.317,116.317,116.29,116.29,242399996.0
2006-06-28 15:14:00,116.291,116.312,116.291,116.312,174199997.0
2006-06-28 15:15:00,116.308,116.31,116.308,116.308,263899999.0
2006-06-28 15:16:00,116.309,116.309,116.309,116.309,38299999.0
2006-06-28 15:17:00,116.298,116.311,116.298,116.31,300199995.0
2006-06-28 15:18:00,116.308,116.314,116.297,116.313,155699998.0
2006-06-28 15:19:00,116.32,116.337,116.32,116.332,394600005.0
2006-06-28 15:20:00,116.343,116.347,116.333,116.344,228399999.0
2006-06-28 15:21:00,116.34,116.34,116.307,116.307,274700003.0
2006-06-28 15:22:00,116.314,116.339,116.314,116.338,137200002.0
2006-06-28 15:23:00,116.337,116.337,116.302,116.302,334899999.0
2006-06-28 15:24:00,116.301,116.301,116.293,116.298,326399999.0
2006-06-28 15:25:00,116.302,116.311,116.302,116.307,164199998.0
2006-06-28 15:26:00,116.303,116.303,116.285,116.287,175100003.0
2006-06-28 15:27:00,116.276,116.276,116.249,116.255,329499999.0
2006-06-28 15:28:00,116.249,116.249,116.23,116.23,140200001.0
2006-06-28 15:29:00,116.223,116.236,116.223,116.236,94900000.0
2006-06-28 15:30:00,116.24,116.25,116.231,116.247,279299999.0
2006-06-28 15:31:00,116.25,116.25,116.233,116.24,224699998.0
2006-06-28 15:32:00,116.235,116.25,116.234,116.234,220600003.0
2006-06-28 15:33:00,116.233,116.239,116.233,116.235,263400001.0
2006-06-28 15:34:00,116.232,116.235,116.223,116.226,139999999.0
2006-06-28 15:35:00,116.229,116.258,116.229,116.258,162900000.0
2006-06-28 15:36:00,116.27,116.28,116.269,116.278,163800004.0
2006-06-28 15:37:00,116.263,116.269,116.253,116.253,262000002.0
2006-06-28 15:38:00,116.251,116.251,116.219,116.221,259899996.0
2006-06-28 15:39:00,116.208,116.222,116.201,116.208,124599998.0
2006-06-28 15:40:00,116.213,116.217,116.206,116.207,168899996.0
2006-06-28 15:41:00,116.201,116.21,116.201,116.202,241099997.0
2006-06-28 15:42:00,116.199,116.203,116.153,116.153,416100006.0
2006-06-28 15:43:00,116.158,116.187,116.157,116.187,28800000.0
2006-06-28 15:44:00,116.185,116.188,116.181,116.181,313399999.0
2006-06-28 15:45:00,116.19,116.208,116.19,116.201,210700005.0
2006-06-28 15:46:00,116.207,116.227,116.207,116.211,299699996.0
2006-06-28 15:47:00,116.214,116.22,116.207,116.207,155499998.0
2006-06-28 15:48:00,116.221,116.228,116.218,116.225,301500000.0
2006-06-28 15:49:00,116.222,116.23,116.211,116.211,257200001.0
2006-06-28 15:50:00,116.207,116.209,116.192,116.198,319099999.0
2006-06-28 15:51:00,116.2,116.202,116.194,116.199,194600001.0
2006-06-28 15:52:00,116.198,116.201,116.193,116.197,174099999.0
2006-06-28 15:53:00,116.195,116.208,116.195,116.208,275900004.0
2006-06-28 15:54:00,116.212,116.212,116.201,116.207,197300002.0
2006-06-28 15:55:00,116.21,116.214,116.2,116.209,387200006.0
2006-06-28 15:56:00,116.207,116.218,116.207,116.218,274200008.0
2006-06-28 15:57:00,116.211,116.221,116.211,116.218,265999998.0
2006-06-28 15:58:00,116.213,116.216,116.202,116.208,234599999.0
2006-06-28 15:59:00,116.207,116.21,116.204,116.205,216000004.0
2006-06-28 16:00:00,116.216,116.225,116.208,116.225,373900000.0
2006-06-28 16:01:00,116.226,116.23,116.212,116.212,268299996.0
2006-06-28 16:02:00,116.208,116.228,116.204,116.225,238299995.0
2006-06-28 16:03:00,116.228,116.228,116.217,116.218,184599999.0
2006-06-28 16:04:00,116.208,116.227,116.208,116.214,178800001.0
2006-06-28 16:05:00,116.209,116.217,116.206,116.206,180700000.0
2006-06-28 16:06:00,116.212,116.227,116.212,116.221,249500000.0
2006-06-28 16:07:00,116.221,116.222,116.207,116.209,267800001.0
2006-06-28 16:08:00,116.208,116.208,116.202,116.205,68400001.0
2006-06-28 16:09:00,116.218,116.225,116.209,116.209,299199995.0
2006-06-28 16:10:00,116.214,116.214,116.189,116.189,208899996.0
2006-06-28 16:11:00,116.191,116.191,116.174,116.174,76000000.0
2006-06-28 16:12:00,116.172,116.172,116.148,116.148,220500002.0
2006-06-28 16:13:00,116.16,116.18,116.16,116.171,216500001.0
2006-06-28 16:14:00,116.178,116.182,116.172,116.174,97400001.0
2006-06-28 16:15:00,116.166,116.175,116.166,116.175,211600001.0
2006-06-28 16:16:00,116.175,116.187,116.174,116.187,377199999.0
2006-06-28 16:17:00,116.193,116.202,116.18,116.18,439900007.0
2006-06-28 16:18:00,116.189,116.207,116.189,116.205,225400001.0
2006-06-28 16:19:00,116.215,116.227,116.215,116.218,127300002.0
2006-06-28 16:20:00,116.222,116.222,116.203,116.203,372699990.0
2006-06-28 16:21:00,116.207,116.212,116.2,116.205,217500002.0
2006-06-28 16:22:00,116.202,116.246,116.202,116.245,227999999.0
2006-06-28 16:23:00,116.252,116.3,116.252,116.28,296700004.0
2006-06-28 16:24:00,116.267,116.301,116.267,116.288,258800001.0
2006-06-28 16:25:00,116.274,116.328,116.274,116.32,320400005.0
2006-06-28 16:26:00,116.314,116.336,116.314,116.324,248500000.0
2006-06-28 16:27:00,116.314,116.316,116.305,116.312,251799998.0
2006-06-28 16:28:00,116.317,116.317,116.306,116.31,202699997.0
2006-06-28 16:29:00,116.316,116.324,116.304,116.318,215800005.0
2006-06-28 16:30:00,116.308,116.317,116.303,116.317,207500002.0
2006-06-28 16:31:00,116.317,116.337,116.315,116.334,322400002.0
2006-06-28 16:32:00,116.326,116.338,116.326,116.329,329100010.0
2006-06-28 16:33:00,116.32,116.325,116.32,116.32,148500001.0
2006-06-28 16:34:00,116.332,116.377,116.332,116.371,196099999.0
2006-06-28 16:35:00,116.36,116.397,116.344,116.373,396000001.0
2006-06-28 16:36:00,116.376,116.407,116.376,116.4,211100000.0
2006-06-28 16:37:00,116.392,116.401,116.392,116.392,219600001.0
2006-06-28 16:38:00,116.385,116.403,116.379,116.379,430799996.0
2006-06-28 16:39:00,116.371,116.371,116.348,116.348,379300010.0
2006-06-28 16:40:00,116.347,116.353,116.343,116.343,203500000.0
2006-06-28 16:41:00,116.342,116.349,116.33,116.345,237799999.0
2006-06-28 16:42:00,116.335,116.335,116.315,116.326,227600003.0
2006-06-28 16:43:00,116.317,116.319,116.31,116.317,156000000.0
2006-06-28 16:44:00,116.315,116.341,116.315,116.328,291299997.0
2006-06-28 16:45:00,116.341,116.341,116.319,116.324,346399992.0
2006-06-28 16:46:00,116.325,116.336,116.325,116.33,223299995.0
2006-06-28 16:47:00,116.326,116.333,116.318,116.333,264799998.0
2006-06-28 16:48:00,116.349,116.377,116.349,116.371,383599998.0
2006-06-28 16:49:00,116.371,116.371,116.354,116.354,262500004.0
2006-06-28 16:50:00,116.349,116.356,116.345,116.345,211999995.0
2006-06-28 16:51:00,116.356,116.387,116.356,116.38,378799997.0
2006-06-28 16:52:00,116.373,116.381,116.367,116.373,272099999.0
2006-06-28 16:53:00,116.383,116.386,116.376,116.385,183300002.0
2006-06-28 16:54:00,116.392,116.392,116.357,116.357,216499997.0
2006-06-28 16:55:00,116.336,116.336,116.328,116.335,187700002.0
2006-06-28 16:56:00,116.342,116.357,116.332,116.332,214200001.0
2006-06-28 16:57:00,116.329,116.329,116.315,116.32,126300003.0
2006-06-28 16:58:00,116.322,116.327,116.276,116.276,208899998.0
2006-06-28 16:59:00,116.272,116.28,116.266,116.28,225600001.0
2006-06-28 17:00:00,116.281,116.281,116.266,116.268,359700001.0
2006-06-28 17:01:00,116.265,116.268,116.256,116.263,468399994.0
2006-06-28 17:02:00,116.273,116.277,116.271,116.276,214100004.0
2006-06-28 17:03:00,116.273,116.28,116.248,116.248,97700003.0
2006-06-28 17:04:00,116.262,116.266,116.248,116.25,379500001.0
2006-06-28 17:05:00,116.252,116.259,116.24,116.24,126800001.0
2006-06-28 17:06:00,116.257,116.283,116.257,116.28,340400010.0
2006-06-28 17:07:00,116.279,116.29,116.279,116.289,398000006.0
2006-06-28 17:08:00,116.286,116.294,116.277,116.284,280699998.0
2006-06-28 17:09:00,116.275,116.275,116.266,116.267,280099996.0
2006-06-28 17:10:00,116.278,116.319,116.274,116.319,340199997.0
2006-06-28 17:11:00,116.324,116.336,116.324,116.324,231700004.0
2006-06-28 17:12:00,116.307,116.32,116.292,116.305,210200001.0
2006-06-28 17:13:00,116.307,116.307,116.276,116.282,329900005.0
2006-06-28 17:14:00,116.278,116.282,116.273,116.273,93500003.0
2006-06-28 17:15:00,116.263,116.269,116.259,116.267,305599999.0
2006-06-28 17:16:00,116.255,116.255,116.248,116.25,165600003.0
2006-06-28 17:17:00,116.252,116.268,116.252,116.268,236699999.0
2006-06-28 17:18:00,116.254,116.254,116.227,116.227,241300000.0
2006-06-28 17:19:00,116.227,116.243,116.223,116.233,326200004.0
2006-06-28 17:20:00,116.25,116.269,116.25,116.26,287099996.0
2006-06-28 17:21:00,116.265,116.273,116.265,116.265,181300002.0
2006-06-28 17:22:00,116.269,116.27,116.259,116.26,42400000.0
2006-06-28 17:23:00,116.247,116.275,116.247,116.272,278600000.0
2006-06-28 17:24:00,116.271,116.277,116.252,116.252,264900003.0
2006-06-28 17:25:00,116.252,116.26,116.252,116.256,133500004.0
2006-06-28 17:26:00,116.247,116.263,116.247,116.257,309200003.0
2006-06-28 17:27:00,116.232,116.232,116.186,116.187,249200002.0
2006-06-28 17:28:00,116.199,116.203,116.188,116.203,175099998.0
2006-06-28 17:29:00,116.195,116.22,116.19,116.22,298499998.0
2006-06-28 17:30:00,116.223,116.235,116.217,116.22,252599995.0
2006-06-28 17:31:00,116.222,116.231,116.222,116.231,12800000.0
2006-06-28 17:32:00,116.239,116.243,116.221,116.225,195700003.0
2006-06-28 17:33:00,116.218,116.231,116.218,116.225,173899998.0
2006-06-28 17:34:00,116.227,116.228,116.21,116.218,319099996.0
2006-06-28 17:35:00,116.224,116.237,116.224,116.227,211300001.0
2006-06-28 17:36:00,116.23,116.243,116.228,116.239,407899998.0
2006-06-28 17:37:00,116.239,116.242,116.233,116.241,357500001.0
2006-06-28 17:38:00,116.244,116.244,116.237,116.24,210500000.0
2006-06-28 17:39:00,116.236,116.26,116.231,116.26,236800003.0
2006-06-28 17:40:00,116.259,116.267,116.253,116.267,358099999.0
2006-06-28 17:41:00,116.263,116.273,116.263,116.272,340700004.0
2006-06-28 17:42:00,116.28,116.3,116.28,116.3,262699996.0
2006-06-28 17:43:00,116.297,116.3,116.285,116.286,250899998.0
2006-06-28 17:44:00,116.303,116.305,116.293,116.3,362300002.0
2006-06-28 17:45:00,116.298,116.312,116.298,116.312,140800004.0
2006-06-28 17:46:00,116.31,116.31,116.293,116.294,137400002.0
2006-06-28 17:47:00,116.287,116.307,116.287,116.306,278200001.0
2006-06-28 17:48:00,116.315,116.328,116.315,116.322,282499997.0
2006-06-28 17:49:00,116.32,116.348,116.32,116.338,401300005.0
2006-06-28 17:50:00,116.342,116.382,116.342,116.377,248199998.0
2006-06-28 17:51:00,116.378,116.391,116.378,116.381,235499997.0
2006-06-28 17:52:00,116.385,116.391,116.378,116.378,210599993.0
2006-06-28 17:53:00,116.388,116.402,116.38,116.382,260399998.0
2006-06-28 17:54:00,116.381,116.391,116.381,116.387,174300002.0
2006-06-28 17:55:00,116.379,116.398,116.379,116.398,170100003.0
2006-06-28 17:56:00,116.403,116.416,116.396,116.412,195400001.0
2006-06-28 17:57:00,116.414,116.414,116.405,116.412,287999994.0
2006-06-28 17:58:00,116.401,116.401,116.395,116.396,198000001.0
2006-06-28 17:59:00,116.403,116.409,116.394,116.404,152500000.0
2006-06-28 18:00:00,116.396,116.41,116.396,116.407,168100000.0
2006-06-28 18:01:00,116.402,116.41,116.398,116.405,1930800007.0
2006-06-28 18:02:00,116.41,116.42,116.41,116.42,2070399997.0
2006-06-28 18:03:00,116.41,116.42,116.41,116.41,2070399997.0
2006-06-28 18:04:00,116.42,116.42,116.41,116.41,2070399997.0
2006-06-28 18:05:00,116.42,116.43,116.42,116.43,2070399997.0
2006-06-28 18:06:00,116.44,116.49,116.44,116.49,2070399997.0
2006-06-28 18:07:00,116.48,116.49,116.47,116.48,2070399997.0
2006-06-28 18:08:00,116.47,116.49,116.47,116.48,2070399997.0
2006-06-28 18:09:00,116.47,116.47,116.46,116.46,2070399997.0
2006-06-28 18:10:00,116.47,116.48,116.46,116.46,2070399997.0
2006-06-28 18:11:00,116.47,116.48,116.47,116.47,2070399997.0
2006-06-28 18:12:00,116.453,116.457,116.437,116.457,2070399997.0
2006-06-28 18:13:00,116.47,116.47,116.46,116.46,2029500007.0
2006-06-28 18:14:00,116.45,116.46,116.45,116.46,2029500007.0
2006-06-28 18:15:00,116.45,116.46,116.45,116.46,2029500007.0
2006-06-28 18:16:00,116.45,116.46,116.45,116.46,2029500007.0
2006-06-28 18:17:00,116.45,116.46,116.44,116.44,2029500007.0
2006-06-28 18:18:00,116.452,116.452,116.435,116.441,2029500007.0
2006-06-28 18:19:00,116.46,116.46,116.45,116.45,1969999995.0
2006-06-28 18:20:00,116.46,116.46,116.45,116.45,1969999995.0
2006-06-28 18:21:00,116.46,116.46,116.46,116.46,1969999995.0
2006-06-28 18:22:00,116.47,116.47,116.47,116.47,1969999995.0
2006-06-28 18:23:00,116.46,116.48,116.46,116.46,1969999995.0
2006-06-28 18:24:00,116.45,116.45,116.45,116.45,1969999995.0
2006-06-28 18:25:00,116.47,116.47,116.43,116.45,1969999995.0
2006-06-28 18:26:00,116.44,116.46,116.43,116.43,1969999995.0
2006-06-28 18:27:00,116.425,116.432,116.419,116.422,1969999995.0
2006-06-28 18:28:00,116.42,116.43,116.4,116.4,1773599995.0
2006-06-28 18:29:00,116.41,116.41,116.38,116.38,1773599995.0
2006-06-28 18:30:00,116.353,116.369,116.352,116.362,1773599995.0
2006-06-28 18:31:00,116.37,116.39,116.36,116.37,1555800015.0
2006-06-28 18:32:00,116.39,116.39,116.37,116.37,1555800015.0
2006-06-28 18:33:00,116.38,116.39,116.37,116.39,1555800015.0
2006-06-28 18:34:00,116.4,116.4,116.38,116.38,1555800015.0
2006-06-28 18:35:00,116.39,116.39,116.37,116.39,1555800015.0
2006-06-28 18:36:00,116.407,116.407,116.395,116.395,1555800015.0
2006-06-28 18:37:00,116.393,116.405,116.393,116.403,1376300013.0
2006-06-28 18:38:00,116.403,116.405,116.383,116.4,1287100009.0
2006-06-28 18:39:00,116.4,116.4,116.381,116.386,1007499999.0
2006-06-28 18:40:00,116.383,116.404,116.383,116.396,1682100011.0
2006-06-28 18:41:00,116.392,116.393,116.381,116.381,1498799991.0
2006-06-28 18:42:00,116.385,116.396,116.373,116.38,1480700006.0
2006-06-28 18:43:00,116.389,116.403,116.386,116.394,1295399987.0
2006-06-28 18:44:00,116.383,116.392,116.377,116.378,692200006.0
2006-06-28 18:45:00,116.378,116.39,116.371,116.378,1810499997.0
2006-06-28 18:46:00,116.37,116.397,116.37,116.387,1784099988.0
2006-06-28 18:47:00,116.39,116.398,116.381,116.395,405499998.0
2006-06-28 18:48:00,116.393,116.41,116.386,116.408,933700002.0
2006-06-28 18:49:00,116.38,116.41,116.38,116.398,1381999994.0
2006-06-28 18:50:00,116.402,116.412,116.393,116.403,1917700002.0
2006-06-28 18:51:00,116.408,116.418,116.401,116.404,1596900001.0
2006-06-28 18:52:00,116.411,116.421,116.388,116.416,1600000005.0
2006-06-28 18:53:00,116.428,116.452,116.415,116.452,1384299989.0
2006-06-28 18:54:00,116.453,116.47,116.453,116.462,1399799987.0
2006-06-28 18:55:00,116.461,116.479,116.453,116.453,1922000021.0
2006-06-28 18:56:00,116.46,116.464,116.435,116.437,436800004.0
2006-06-28 18:57:00,116.429,116.436,116.412,116.43,1154700002.0
2006-06-28 18:58:00,116.436,116.452,116.436,116.447,1523499997.0
2006-06-28 18:59:00,116.437,116.459,116.426,116.444,1892500017.0
2006-06-28 19:00:00,116.439,116.454,116.423,116.423,624700003.0
2006-06-28 19:01:00,116.432,116.437,116.415,116.431,585300001.0
2006-06-28 19:02:00,116.433,116.439,116.426,116.426,699599994.0
2006-06-28 19:03:00,116.427,116.437,116.426,116.427,1563800001.0
2006-06-28 19:04:00,116.427,116.455,116.422,116.455,901900000.0
2006-06-28 19:05:00,116.449,116.449,116.42,116.43,802900005.0
2006-06-28 19:06:00,116.426,116.445,116.422,116.445,1097900001.0
2006-06-28 19:07:00,116.447,116.447,116.433,116.443,2081700006.0
2006-06-28 19:08:00,116.44,116.443,116.414,116.421,1710500003.0
2006-06-28 19:09:00,116.411,116.434,116.411,116.42,459500006.0
2006-06-28 19:10:00,116.425,116.439,116.424,116.439,748200000.0
2006-06-28 19:11:00,116.432,116.439,116.424,116.43,674400009.0
2006-06-28 19:12:00,116.435,116.448,116.43,116.442,1078999979.0
2006-06-28 19:13:00,116.44,116.442,116.414,116.42,453400001.0
2006-06-28 19:14:00,116.42,116.44,116.411,116.424,876499997.0
2006-06-28 19:15:00,116.429,116.448,116.429,116.43,1502500001.0
2006-06-28 19:16:00,116.432,116.445,116.415,116.434,873200003.0
2006-06-28 19:17:00,116.433,116.44,116.401,116.412,1254900000.0
2006-06-28 19:18:00,116.409,116.426,116.399,116.404,788800003.0
2006-06-28 19:19:00,116.401,116.404,116.39,116.398,1556899989.0
2006-06-28 19:20:00,116.403,116.416,116.397,116.41,986799996.0
2006-06-28 19:21:00,116.411,116.414,116.397,116.403,1343100002.0
2006-06-28 19:22:00,116.4,116.424,116.396,116.396,975900004.0
2006-06-28 19:23:00,116.41,116.41,116.37,116.38,1692100014.0
2006-06-28 19:24:00,116.394,116.408,116.382,116.406,1692100014.0
2006-06-28 19:25:00,116.415,116.432,116.411,116.425,1134300002.0
2006-06-28 19:26:00,116.4,116.41,116.4,116.4,1830699986.0
2006-06-28 19:27:00,116.396,116.428,116.396,116.407,1830699986.0
2006-06-28 19:28:00,116.4,116.412,116.398,116.403,1166700002.0
2006-06-28 19:29:00,116.405,116.411,116.398,116.398,717699998.0
2006-06-28 19:30:00,116.402,116.411,116.393,116.405,1035900002.0
2006-06-28 19:31:00,116.405,116.413,116.395,116.397,1316499997.0
2006-06-28 19:32:00,116.406,116.41,116.387,116.392,1647300010.0
2006-06-28 19:33:00,116.393,116.407,116.378,116.388,1092600005.0
2006-06-28 19:34:00,116.397,116.412,116.389,116.412,1363099998.0
2006-06-28 19:35:00,116.407,116.415,116.396,116.398,993299992.0
2006-06-28 19:36:00,116.393,116.4,116.387,116.395,612499994.0
2006-06-28 19:37:00,116.388,116.4,116.388,116.4,292600003.0
2006-06-28 19:38:00,116.398,116.398,116.367,116.38,846800003.0
2006-06-28 19:39:00,116.382,116.401,116.382,116.401,1303899996.0
2006-06-28 19:40:00,116.393,116.393,116.377,116.39,801399994.0
2006-06-28 19:41:00,116.387,116.388,116.369,116.377,1294100002.0
2006-06-28 19:42:00,116.377,116.389,116.368,116.37,866600000.0
2006-06-28 19:43:00,116.379,116.389,116.363,116.37,596199994.0
2006-06-28 19:44:00,116.37,116.386,116.361,116.367,1066699992.0
2006-06-28 19:45:00,116.357,116.37,116.349,116.349,656700005.0
2006-06-28 19:46:00,116.348,116.361,116.348,116.352,1041100008.0
2006-06-28 19:47:00,116.351,116.38,116.343,116.38,411900000.0
2006-06-28 19:48:00,116.378,116.383,116.36,116.36,1340799995.0
2006-06-28 19:49:00,116.362,116.377,116.354,116.374,707999998.0
2006-06-28 19:50:00,116.379,116.398,116.367,116.392,719599991.0
2006-06-28 19:51:00,116.392,116.392,116.378,116.378,803999993.0
2006-06-28 19:52:00,116.385,116.399,116.37,116.382,975999998.0
2006-06-28 19:53:00,116.386,116.389,116.369,116.369,961900002.0
2006-06-28 19:54:00,116.374,116.374,116.362,116.363,1895600007.0
2006-06-28 19:55:00,116.346,116.36,116.346,116.355,705499994.0
2006-06-28 19:56:00,116.357,116.372,116.357,116.365,893700006.0
2006-06-28 19:57:00,116.369,116.388,116.369,116.377,542899998.0
2006-06-28 19:58:00,116.375,116.39,116.364,116.39,1756900001.0
2006-06-28 19:59:00,116.387,116.401,116.356,116.368,1040800006.0
2006-06-28 20:00:00,116.358,116.37,116.344,116.344,269100004.0
2006-06-28 20:01:00,116.342,116.359,116.335,116.345,620599998.0
2006-06-28 20:02:00,116.361,116.38,116.358,116.358,1226099995.0
2006-06-28 20:03:00,116.358,116.379,116.358,116.375,852199993.0
2006-06-28 20:04:00,116.365,116.381,116.356,116.357,752300000.0
2006-06-28 20:05:00,116.37,116.382,116.366,116.382,1140599998.0
2006-06-28 20:06:00,116.38,116.39,116.368,116.368,1426299994.0
2006-06-28 20:07:00,116.369,116.391,116.359,116.368,847099999.0
2006-06-28 20:08:00,116.358,116.37,116.348,116.365,870999998.0
2006-06-28 20:09:00,116.358,116.361,116.35,116.358,1213500008.0
2006-06-28 20:10:00,116.362,116.362,116.345,116.35,917099996.0
2006-06-28 20:11:00,116.353,116.379,116.353,116.373,1816799991.0
2006-06-28 20:12:00,116.35,116.38,116.35,116.36,900800011.0
2006-06-28 20:13:00,116.368,116.397,116.344,116.396,900800011.0
2006-06-28 20:14:00,116.387,116.402,116.361,116.385,1221599994.0
2006-06-28 20:15:00,116.384,116.388,116.356,116.378,1589099982.0
2006-06-28 20:16:00,116.378,116.386,116.363,116.366,1304399997.0
2006-06-28 20:17:00,116.362,116.427,116.362,116.411,620500006.0
2006-06-28 20:18:00,116.413,116.445,116.41,116.423,261300002.0
2006-06-28 20:19:00,116.436,116.457,116.423,116.444,958700005.0
2006-06-28 20:20:00,116.43,116.461,116.404,116.461,1005099996.0
2006-06-28 20:21:00,116.442,116.46,116.411,116.43,1271900010.0
2006-06-28 20:22:00,116.43,116.442,116.397,116.433,1367499994.0
2006-06-28 20:23:00,116.426,116.431,116.403,116.422,606800001.0
2006-06-28 20:24:00,116.417,116.44,116.411,116.411,889600003.0
2006-06-28 20:25:00,116.416,116.439,116.408,116.42,881300001.0
2006-06-28 20:26:00,116.428,116.46,116.416,116.46,813399998.0
2006-06-28 20:27:00,116.463,116.477,116.43,116.437,1416800010.0
2006-06-28 20:28:00,116.435,116.438,116.425,116.43,2145599999.0
2006-06-28 20:29:00,116.46,116.46,116.44,116.45,727799997.0
2006-06-28 20:30:00,116.46,116.46,116.44,116.44,727799997.0
2006-06-28 20:31:00,116.43,116.46,116.43,116.45,727799997.0
2006-06-28 20:33:00,116.446,116.456,116.444,116.455,727799997.0
2006-06-28 20:34:00,116.455,116.455,116.45,116.455,764699991.0
2006-06-28 20:35:00,116.456,116.46,116.452,116.455,588499999.0
2006-06-28 20:36:00,116.454,116.454,116.429,116.429,341299998.0
2006-06-28 20:37:00,116.425,116.429,116.419,116.425,547999993.0
2006-06-28 20:38:00,116.425,116.428,116.415,116.425,1388499999.0
2006-06-28 20:39:00,116.426,116.429,116.419,116.426,1190700000.0
2006-06-28 20:40:00,116.44,116.44,116.44,116.44,883099996.0
2006-06-28 20:41:00,116.445,116.448,116.432,116.445,883099996.0
2006-06-28 20:42:00,116.441,116.451,116.441,116.445,1080699996.0
2006-06-28 20:43:00,116.445,116.453,116.441,116.453,1463500006.0
2006-06-28 20:44:00,116.455,116.457,116.447,116.455,1305099997.0
2006-06-28 20:45:00,116.453,116.453,116.442,116.449,1418200007.0
2006-06-28 20:46:00,116.456,116.464,116.45,116.457,1404499994.0
2006-06-28 20:47:00,116.457,116.463,116.453,116.463,2060699999.0
2006-06-28 20:48:00,116.465,116.465,116.453,116.457,1246800001.0
2006-06-28 20:49:00,116.45,116.45,116.407,116.421,1217799995.0
2006-06-28 20:50:00,116.42,116.432,116.413,116.415,1561500001.0
2006-06-28 20:51:00,116.413,116.421,116.405,116.411,818200001.0
2006-06-28 20:52:00,116.413,116.416,116.399,116.399,107899998.0
2006-06-28 20:53:00,116.396,116.404,116.394,116.404,1410499995.0
2006-06-28 20:54:00,116.403,116.403,116.387,116.397,553500005.0
2006-06-28 20:55:00,116.4,116.405,116.392,116.392,1869899988.0
2006-06-28 20:56:00,116.396,116.403,116.393,116.403,700599995.0
2006-06-28 20:57:00,116.403,116.403,116.39,116.395,1569199995.0
2006-06-28 20:58:00,116.42,116.42,116.41,116.41,2059399998.0
2006-06-28 20:59:00,116.4,116.41,116.39,116.39,2059399998.0
2006-06-28 21:00:00,116.374,116.39,116.372,116.39,2059399998.0
2006-06-28 21:01:00,116.395,116.399,116.387,116.391,1470199999.0
2006-06-28 21:02:00,116.39,116.395,116.385,116.385,881000008.0
2006-06-28 21:03:00,116.39,116.393,116.38,116.38,1258299980.0
2006-06-28 21:04:00,116.387,116.402,116.385,116.402,578600012.0
2006-06-28 21:05:00,116.403,116.405,116.394,116.405,453700004.0
2006-06-28 21:06:00,116.402,116.407,116.4,116.4,973200007.0
2006-06-28 21:07:00,116.402,116.408,116.398,116.405,1241700007.0
2006-06-28 21:08:00,116.406,116.411,116.398,116.409,744700004.0
2006-06-28 21:09:00,116.403,116.41,116.4,116.408,419999992.0
2006-06-28 21:10:00,116.412,116.412,116.405,116.41,527400001.0
2006-06-28 21:11:00,116.407,116.407,116.395,116.4,177699997.0
2006-06-28 21:12:00,116.399,116.408,116.399,116.403,458700002.0
2006-06-28 21:13:00,116.399,116.411,116.397,116.397,800500000.0
2006-06-28 21:14:00,116.398,116.398,116.385,116.393,1839999994.0
2006-06-28 21:15:00,116.396,116.407,116.393,116.4,1730100007.0
2006-06-28 21:16:00,116.397,116.412,116.397,116.406,989600003.0
2006-06-28 21:17:00,116.41,116.412,116.396,116.403,1355800009.0
2006-06-28 21:18:00,116.403,116.411,116.394,116.401,1269499997.0
2006-06-28 21:19:00,116.405,116.424,116.404,116.407,1098200002.0
2006-06-28 21:20:00,116.411,116.419,116.402,116.407,1375299998.0
2006-06-28 21:21:00,116.406,116.41,116.4,116.4,1091500013.0
2006-06-28 21:22:00,116.402,116.407,116.397,116.403,1749799995.0
2006-06-28 21:23:00,116.401,116.405,116.395,116.405,1142100003.0
2006-06-28 21:24:00,116.407,116.414,116.403,116.405,1678299984.0
2006-06-28 21:25:00,116.406,116.414,116.402,116.405,1552399990.0
2006-06-28 21:26:00,116.405,116.41,116.402,116.405,828700008.0
2006-06-28 21:27:00,116.405,116.41,116.391,116.4,921300005.0
2006-06-28 21:28:00,116.394,116.396,116.387,116.387,361700004.0
2006-06-28 21:29:00,116.394,116.407,116.392,116.392,894699997.0
2006-06-28 21:30:00,116.398,116.418,116.398,116.4,788000001.0
2006-06-28 21:31:00,116.397,116.408,116.397,116.408,244699999.0
2006-06-28 21:32:00,116.412,116.417,116.41,116.411,956200002.0
2006-06-28 21:33:00,116.407,116.413,116.407,116.41,508900005.0
2006-06-28 21:34:00,116.41,116.411,116.4,116.4,368200000.0
2006-06-28 21:35:00,116.408,116.416,116.408,116.413,352200005.0
2006-06-28 21:36:00,116.417,116.422,116.414,116.414,494299994.0
2006-06-28 21:37:00,116.415,116.42,116.415,116.415,444000000.0
2006-06-28 21:38:00,116.417,116.417,116.412,116.412,130199998.0
2006-06-28 21:39:00,116.415,116.42,116.412,116.42,637600002.0
2006-06-28 21:40:00,116.424,116.435,116.422,116.43,1040699995.0
2006-06-28 21:41:00,116.43,116.43,116.421,116.425,593300001.0
2006-06-28 21:42:00,116.425,116.435,116.421,116.43,1056000015.0
2006-06-28 21:43:00,116.427,116.43,116.417,116.425,393899999.0
2006-06-28 21:44:00,116.432,116.432,116.422,116.43,1180400002.0
2006-06-28 21:45:00,116.43,116.433,116.425,116.43,713300003.0
2006-06-28 21:46:00,116.425,116.433,116.422,116.43,849499994.0
2006-06-28 21:47:00,116.425,116.429,116.419,116.425,629800006.0
2006-06-28 21:48:00,116.425,116.43,116.42,116.42,1050099993.0
2006-06-28 21:49:00,116.422,116.44,116.422,116.439,678600002.0
2006-06-28 21:50:00,116.438,116.438,116.432,116.438,161000005.0
2006-06-28 21:51:00,116.442,116.453,116.442,116.445,359600000.0
2006-06-28 21:52:00,116.447,116.452,116.447,116.447,150200002.0
2006-06-28 21:53:00,116.447,116.454,116.445,116.447,316100003.0
2006-06-28 21:54:00,116.444,116.451,116.438,116.446,626200010.0
2006-06-28 21:55:00,116.444,116.452,116.444,116.447,231999999.0
2006-06-28 21:56:00,116.449,116.449,116.438,116.443,583600002.0
2006-06-28 21:57:00,116.448,116.448,116.445,116.447,256900002.0
2006-06-28 21:58:00,116.446,116.448,116.444,116.446,122099997.0
2006-06-28 21:59:00,116.445,116.447,116.43,116.435,590999998.0
2006-06-28 22:00:00,116.436,116.454,116.435,116.435,809000003.0
2006-06-28 22:01:00,116.432,116.44,116.423,116.432,1275999997.0
2006-06-28 22:02:00,116.424,116.429,116.416,116.424,798599994.0
2006-06-28 22:03:00,116.423,116.43,116.42,116.42,228000004.0
2006-06-28 22:04:00,116.42,116.425,116.413,116.415,918199996.0
2006-06-28 22:05:00,116.418,116.42,116.415,116.42,57599999.0
2006-06-28 22:06:00,116.415,116.415,116.415,116.415,198699999.0
2006-06-28 22:07:00,116.418,116.428,116.418,116.428,323099999.0
2006-06-28 22:08:00,116.425,116.43,116.42,116.42,383500000.0
2006-06-28 22:09:00,116.427,116.427,116.418,116.422,264100000.0
2006-06-28 22:10:00,116.432,116.433,116.424,116.432,162399999.0
2006-06-28 22:11:00,116.42,116.43,116.42,116.43,585899995.0
2006-06-28 22:12:00,116.427,116.427,116.416,116.42,145299997.0
2006-06-28 22:13:00,116.42,116.423,116.415,116.415,406999999.0
2006-06-28 22:14:00,116.417,116.428,116.417,116.419,305500000.0
2006-06-28 22:15:00,116.423,116.428,116.414,116.428,322400004.0
2006-06-28 22:16:00,116.428,116.428,116.418,116.418,682900003.0
2006-06-28 22:17:00,116.425,116.43,116.422,116.425,402200003.0
2006-06-28 22:18:00,116.425,116.43,116.42,116.425,530299999.0
2006-06-28 22:19:00,116.425,116.433,116.425,116.43,387299997.0
2006-06-28 22:20:00,116.43,116.43,116.427,116.428,225000001.0
2006-06-28 22:21:00,116.428,116.428,116.414,116.417,255600006.0
2006-06-28 22:22:00,116.414,116.414,116.405,116.405,228799996.0
2006-06-28 22:23:00,116.409,116.414,116.409,116.411,189900002.0
2006-06-28 22:24:00,116.416,116.416,116.407,116.408,269199999.0
2006-06-28 22:25:00,116.416,116.418,116.402,116.407,394100003.0
2006-06-28 22:26:00,116.4,116.407,116.395,116.4,131500002.0
2006-06-28 22:27:00,116.408,116.415,116.403,116.411,1002500002.0
2006-06-28 22:28:00,116.41,116.41,116.4,116.41,385099994.0
2006-06-28 22:29:00,116.406,116.407,116.396,116.396,200099995.0
2006-06-28 22:30:00,116.405,116.409,116.402,116.408,204499995.0
2006-06-28 22:31:00,116.418,116.422,116.418,116.418,295499995.0
2006-06-28 22:32:00,116.415,116.415,116.41,116.415,376600001.0
2006-06-28 22:33:00,116.42,116.42,116.412,116.415,646500003.0
2006-06-28 22:34:00,116.41,116.42,116.407,116.41,910900010.0
2006-06-28 22:35:00,116.417,116.423,116.415,116.415,198900002.0
2006-06-28 22:36:00,116.417,116.426,116.413,116.424,740599998.0
2006-06-28 22:37:00,116.425,116.435,116.424,116.435,185899996.0
2006-06-28 22:38:00,116.435,116.435,116.42,116.42,236000004.0
2006-06-28 22:39:00,116.421,116.427,116.421,116.427,391599999.0
2006-06-28 22:40:00,116.427,116.429,116.416,116.418,663099995.0
2006-06-28 22:41:00,116.425,116.43,116.425,116.428,263800005.0
2006-06-28 22:42:00,116.425,116.425,116.421,116.424,206799997.0
2006-06-28 22:43:00,116.423,116.43,116.42,116.422,399000002.0
2006-06-28 22:44:00,116.425,116.43,116.425,116.425,246099999.0
2006-06-28 22:45:00,116.432,116.437,116.426,116.429,367300000.0
2006-06-28 22:46:00,116.432,116.44,116.431,116.433,422399991.0
2006-06-28 22:47:00,116.445,116.448,116.432,116.445,336900002.0
2006-06-28 22:48:00,116.451,116.458,116.446,116.448,400300005.0
2006-06-28 22:49:00,116.457,116.457,116.438,116.449,157099998.0
2006-06-28 22:50:00,116.445,116.45,116.44,116.44,653700006.0
2006-06-28 22:51:00,116.45,116.455,116.445,116.445,398100005.0
2006-06-28 22:52:00,116.443,116.464,116.443,116.45,319500003.0
2006-06-28 22:53:00,116.45,116.458,116.442,116.442,510700008.0
2006-06-28 22:54:00,116.445,116.456,116.443,116.452,243199999.0
2006-06-28 22:55:00,116.455,116.457,116.449,116.455,448700005.0
2006-06-28 22:56:00,116.454,116.463,116.45,116.455,438800001.0
2006-06-28 22:57:00,116.455,116.461,116.453,116.455,425399994.0
2006-06-28 22:58:00,116.452,116.467,116.451,116.465,174100000.0
2006-06-28 22:59:00,116.45,116.455,116.44,116.445,216099999.0
2006-06-28 23:00:00,116.441,116.45,116.418,116.421,434300001.0
2006-06-28 23:01:00,116.432,116.433,116.411,116.411,182399999.0
2006-06-28 23:02:00,116.42,116.42,116.387,116.387,99500000.0
2006-06-28 23:03:00,116.377,116.402,116.377,116.392,124399998.0
2006-06-28 23:04:00,116.4,116.402,116.379,116.381,294100001.0
2006-06-28 23:05:00,116.375,116.409,116.365,116.392,192400001.0
2006-06-28 23:06:00,116.395,116.415,116.395,116.406,105900001.0
2006-06-28 23:07:00,116.388,116.401,116.378,116.39,288500002.0
2006-06-28 23:08:00,116.382,116.4,116.382,116.388,393100004.0
2006-06-28 23:09:00,116.391,116.393,116.38,116.38,335999994.0
2006-06-28 23:10:00,116.373,116.393,116.367,116.381,390100003.0
2006-06-28 23:11:00,116.372,116.387,116.367,116.385,170600004.0
2006-06-28 23:12:00,116.383,116.393,116.374,116.39,307500001.0
2006-06-28 23:13:00,116.387,116.395,116.371,116.387,300399997.0
2006-06-28 23:14:00,116.372,116.387,116.368,116.38,381299997.0
2006-06-28 23:15:00,116.38,116.389,116.364,116.38,325700003.0
2006-06-28 23:16:00,116.379,116.387,116.374,116.374,248300000.0
2006-06-28 23:17:00,116.385,116.395,116.359,116.359,246100001.0
2006-06-28 23:18:00,116.36,116.378,116.348,116.355,175300000.0
2006-06-28 23:19:00,116.363,116.376,116.337,116.337,245700002.0
2006-06-28 23:20:00,116.364,116.382,116.354,116.365,203700002.0
2006-06-28 23:21:00,116.376,116.38,116.36,116.36,280999997.0
2006-06-28 23:22:00,116.364,116.374,116.354,116.365,245100002.0
2006-06-28 23:23:00,116.37,116.388,116.361,116.378,238300000.0
2006-06-28 23:24:00,116.373,116.39,116.356,116.384,181600000.0
2006-06-28 23:25:00,116.388,116.398,116.381,116.381,281599997.0
2006-06-28 23:26:00,116.372,116.384,116.365,116.383,365500002.0
2006-06-28 23:27:00,116.384,116.389,116.365,116.382,289799999.0
2006-06-28 23:28:00,116.383,116.383,116.367,116.37,342000001.0
2006-06-28 23:29:00,116.39,116.401,116.372,116.372,303599999.0
2006-06-28 23:30:00,116.4,116.414,116.39,116.404,236600000.0
2006-06-28 23:31:00,116.41,116.41,116.387,116.402,353500002.0
2006-06-28 23:32:00,116.449,116.449,116.373,116.373,319200000.0
2006-06-28 23:33:00,116.363,116.371,116.351,116.371,169999997.0
2006-06-28 23:34:00,116.375,116.384,116.368,116.384,254100002.0
2006-06-28 23:35:00,116.385,116.388,116.377,116.377,236000003.0
2006-06-28 23:36:00,116.378,116.379,116.373,116.374,210099999.0
2006-06-28 23:37:00,116.37,116.375,116.368,116.375,98499999.0
2006-06-28 23:38:00,116.37,116.375,116.368,116.375,373399992.0
2006-06-28 23:39:00,116.372,116.375,116.372,116.375,35899999.0
2006-06-28 23:40:00,116.369,116.377,116.363,116.365,339399997.0
2006-06-28 23:41:00,116.368,116.379,116.368,116.379,161499998.0
2006-06-28 23:42:00,116.375,116.38,116.371,116.377,164900003.0
2006-06-28 23:43:00,116.367,116.377,116.367,116.375,346799995.0
2006-06-28 23:44:00,116.37,116.377,116.37,116.37,268300005.0
2006-06-28 23:45:00,116.375,116.375,116.367,116.375,255299997.0
2006-06-28 23:46:00,116.375,116.375,116.37,116.37,138299998.0
2006-06-28 23:47:00,116.369,116.378,116.369,116.378,13800000.0
2006-06-28 23:48:00,116.378,116.378,116.366,116.378,332499996.0
2006-06-28 23:49:00,116.384,116.412,116.379,116.407,402000000.0
2006-06-28 23:50:00,116.397,116.407,116.393,116.395,236000003.0
2006-06-28 23:51:00,116.39,116.395,116.385,116.385,116700003.0
2006-06-28 23:52:00,116.398,116.404,116.394,116.394,151100001.0
2006-06-28 23:53:00,116.399,116.403,116.396,116.403,307500003.0
2006-06-28 23:54:00,116.41,116.413,116.403,116.403,220300000.0
2006-06-28 23:55:00,116.407,116.409,116.402,116.407,324500000.0
2006-06-28 23:56:00,116.415,116.417,116.409,116.41,132800001.0
2006-06-28 23:57:00,116.413,116.421,116.413,116.415,120700003.0
2006-06-28 23:58:00,116.422,116.423,116.414,116.414,196799996.0
2006-06-28 23:59:00,116.419,116.419,116.41,116.41,335399996.0
2006-06-29 00:00:00,116.417,116.422,116.411,116.417,237600004.0
2006-06-29 00:01:00,116.413,116.416,116.406,116.408,163899997.0
2006-06-29 00:02:00,116.415,116.42,116.403,116.417,491899999.0
2006-06-29 00:03:00,116.424,116.428,116.422,116.422,73899998.0
2006-06-29 00:04:00,116.425,116.444,116.425,116.433,271599998.0
2006-06-29 00:05:00,116.431,116.431,116.419,116.428,226299997.0
2006-06-29 00:06:00,116.419,116.419,116.406,116.414,240400004.0
2006-06-29 00:07:00,116.415,116.416,116.407,116.41,114399998.0
2006-06-29 00:08:00,116.413,116.418,116.401,116.401,42600001.0
2006-06-29 00:09:00,116.402,116.422,116.402,116.416,453600004.0
2006-06-29 00:10:00,116.423,116.423,116.404,116.412,226399996.0
2006-06-29 00:11:00,116.411,116.423,116.411,116.42,362200004.0
2006-06-29 00:12:00,116.417,116.419,116.414,116.418,124800003.0
2006-06-29 00:13:00,116.411,116.421,116.411,116.413,249800007.0
2006-06-29 00:14:00,116.41,116.415,116.405,116.405,153900001.0
2006-06-29 00:15:00,116.407,116.413,116.403,116.413,176199999.0
2006-06-29 00:16:00,116.411,116.425,116.41,116.413,254300003.0
2006-06-29 00:17:00,116.421,116.442,116.421,116.433,173899999.0
2006-06-29 00:18:00,116.44,116.44,116.429,116.435,243800000.0
2006-06-29 00:19:00,116.431,116.431,116.419,116.419,342400007.0
2006-06-29 00:20:00,116.426,116.426,116.416,116.418,214899997.0
2006-06-29 00:21:00,116.409,116.416,116.403,116.415,177700000.0
2006-06-29 00:22:00,116.408,116.415,116.403,116.412,210299997.0
2006-06-29 00:23:00,116.418,116.422,116.4,116.412,233299995.0
2006-06-29 00:24:00,116.409,116.412,116.394,116.412,331499997.0
2006-06-29 00:25:00,116.413,116.414,116.405,116.412,179699998.0
2006-06-29 00:26:00,116.415,116.415,116.41,116.41,233800007.0
2006-06-29 00:27:00,116.415,116.415,116.405,116.405,342299991.0
2006-06-29 00:28:00,116.412,116.412,116.405,116.411,32900000.0
2006-06-29 00:29:00,116.41,116.414,116.403,116.414,217099995.0
2006-06-29 00:30:00,116.414,116.414,116.4,116.413,172999998.0
2006-06-29 00:31:00,116.414,116.414,116.401,116.412,220900000.0
2006-06-29 00:32:00,116.418,116.421,116.41,116.41,181500004.0
2006-06-29 00:33:00,116.417,116.417,116.405,116.413,160200003.0
2006-06-29 00:34:00,116.417,116.418,116.417,116.418,108899997.0
2006-06-29 00:35:00,116.419,116.422,116.412,116.416,445900001.0
2006-06-29 00:36:00,116.415,116.415,116.41,116.41,269100004.0
2006-06-29 00:37:00,116.412,116.416,116.399,116.405,316699998.0
2006-06-29 00:38:00,116.408,116.408,116.402,116.402,178699999.0
2006-06-29 00:39:00,116.403,116.405,116.397,116.405,198799996.0
2006-06-29 00:40:00,116.405,116.405,116.396,116.397,215200005.0
2006-06-29 00:41:00,116.4,116.403,116.398,116.4,278600008.0
2006-06-29 00:42:00,116.4,116.4,116.39,116.397,266299998.0
2006-06-29 00:43:00,116.4,116.4,116.39,116.395,156299998.0
2006-06-29 00:44:00,116.392,116.4,116.39,116.393,199100004.0
2006-06-29 00:45:00,116.402,116.404,116.397,116.4,104500002.0
2006-06-29 00:46:00,116.403,116.403,116.391,116.395,246499999.0
2006-06-29 00:47:00,116.399,116.399,116.393,116.395,135300003.0
2006-06-29 00:48:00,116.395,116.395,116.39,116.39,270199998.0
2006-06-29 00:49:00,116.387,116.395,116.387,116.395,126800001.0
2006-06-29 00:50:00,116.393,116.393,116.382,116.382,51100000.0
2006-06-29 00:51:00,116.388,116.414,116.388,116.406,249199996.0
2006-06-29 00:52:00,116.413,116.424,116.413,116.415,388899993.0
2006-06-29 00:53:00,116.415,116.421,116.415,116.418,252200002.0
2006-06-29 00:54:00,116.415,116.415,116.393,116.393,193700001.0
2006-06-29 00:55:00,116.393,116.401,116.393,116.4,125600002.0
2006-06-29 00:56:00,116.396,116.407,116.396,116.398,216400000.0
2006-06-29 00:57:00,116.395,116.405,116.395,116.4,140100004.0
2006-06-29 00:58:00,116.407,116.407,116.393,116.396,292600003.0
2006-06-29 00:59:00,116.4,116.4,116.395,116.4,122100001.0
2006-06-29 01:00:00,116.392,116.398,116.392,116.397,142299995.0
2006-06-29 01:01:00,116.401,116.405,116.394,116.402,237899996.0
2006-06-29 01:02:00,116.401,116.409,116.397,116.408,228199999.0
2006-06-29 01:03:00,116.409,116.415,116.4,116.408,194500001.0
2006-06-29 01:04:00,116.405,116.405,116.397,116.405,232599999.0
2006-06-29 01:05:00,116.407,116.408,116.407,116.408,28700001.0
2006-06-29 01:06:00,116.41,116.414,116.409,116.414,124500001.0
2006-06-29 01:07:00,116.408,116.411,116.402,116.404,116199999.0
2006-06-29 01:08:00,116.396,116.399,116.395,116.399,95800000.0
2006-06-29 01:09:00,116.406,116.41,116.402,116.402,214700001.0
2006-06-29 01:10:00,116.408,116.414,116.408,116.409,216600002.0
2006-06-29 01:11:00,116.41,116.415,116.407,116.415,208100001.0
2006-06-29 01:12:00,116.414,116.429,116.414,116.426,97800002.0
2006-06-29 01:13:00,116.418,116.43,116.418,116.43,233200000.0
2006-06-29 01:14:00,116.442,116.447,116.442,116.447,136099998.0
2006-06-29 01:15:00,116.454,116.454,116.442,116.448,249500004.0
2006-06-29 01:16:00,116.455,116.455,116.447,116.451,376599998.0
2006-06-29 01:17:00,116.452,116.454,116.446,116.448,309000000.0
2006-06-29 01:18:00,116.435,116.435,116.414,116.427,253199997.0
2006-06-29 01:19:00,116.417,116.423,116.413,116.422,257800007.0
2006-06-29 01:20:00,116.422,116.431,116.422,116.422,340000004.0
2006-06-29 01:21:00,116.424,116.424,116.414,116.414,45599999.0
2006-06-29 01:22:00,116.408,116.409,116.395,116.4,225400002.0
2006-06-29 01:23:00,116.404,116.404,116.394,116.398,174700004.0
2006-06-29 01:24:00,116.401,116.404,116.401,116.404,175700001.0
2006-06-29 01:25:00,116.4,116.405,116.397,116.405,263099997.0
2006-06-29 01:26:00,116.407,116.414,116.402,116.402,155900001.0
2006-06-29 01:27:00,116.413,116.415,116.409,116.415,184900002.0
2006-06-29 01:28:00,116.406,116.416,116.406,116.415,141000003.0
2006-06-29 01:29:00,116.413,116.432,116.413,116.432,214199998.0
2006-06-29 01:30:00,116.427,116.44,116.427,116.438,87600000.0
2006-06-29 01:31:00,116.441,116.45,116.421,116.43,187000001.0
2006-06-29 01:32:00,116.425,116.43,116.42,116.427,205899997.0
2006-06-29 01:33:00,116.421,116.427,116.42,116.422,292799997.0
2006-06-29 01:34:00,116.417,116.426,116.414,116.422,399200003.0
2006-06-29 01:35:00,116.428,116.428,116.413,116.413,266100002.0
2006-06-29 01:36:00,116.4,116.4,116.378,116.38,162200003.0
2006-06-29 01:37:00,116.378,116.38,116.37,116.37,269900000.0
2006-06-29 01:38:00,116.368,116.368,116.347,116.356,258600004.0
2006-06-29 01:39:00,116.351,116.376,116.351,116.375,190800001.0
2006-06-29 01:40:00,116.385,116.386,116.377,116.377,134899998.0
2006-06-29 01:41:00,116.378,116.378,116.362,116.363,158500000.0
2006-06-29 01:42:00,116.361,116.364,116.357,116.364,38900000.0
2006-06-29 01:43:00,116.362,116.369,116.361,116.368,167699998.0
2006-06-29 01:44:00,116.365,116.371,116.363,116.37,226299998.0
2006-06-29 01:45:00,116.367,116.367,116.354,116.357,415800001.0
2006-06-29 01:46:00,116.353,116.36,116.346,116.36,148199998.0
2006-06-29 01:47:00,116.358,116.362,116.351,116.353,166900004.0
2006-06-29 01:48:00,116.357,116.365,116.351,116.362,175100000.0
2006-06-29 01:49:00,116.367,116.392,116.367,116.392,195099999.0
2006-06-29 01:50:00,116.384,116.442,116.384,116.434,204999997.0
2006-06-29 01:51:00,116.431,116.437,116.42,116.437,164199996.0
2006-06-29 01:52:00,116.46,116.481,116.439,116.48,145200001.0
2006-06-29 01:53:00,116.473,116.479,116.451,116.451,216400005.0
2006-06-29 01:54:00,116.432,116.434,116.412,116.415,320999997.0
2006-06-29 01:55:00,116.409,116.412,116.392,116.412,278500006.0
2006-06-29 01:56:00,116.409,116.412,116.404,116.406,104899999.0
2006-06-29 01:57:00,116.4,116.412,116.377,116.383,173699999.0
2006-06-29 01:58:00,116.368,116.377,116.35,116.373,130100004.0
2006-06-29 01:59:00,116.372,116.372,116.358,116.358,362799997.0
2006-06-29 02:00:00,116.363,116.382,116.363,116.382,167100000.0
2006-06-29 02:01:00,116.376,116.382,116.364,116.382,102000002.0
2006-06-29 02:02:00,116.379,116.384,116.375,116.377,373200003.0
2006-06-29 02:03:00,116.37,116.382,116.369,116.375,187199998.0
2006-06-29 02:04:00,116.374,116.391,116.373,116.384,287799996.0
2006-06-29 02:05:00,116.39,116.393,116.386,116.386,161600003.0
2006-06-29 02:06:00,116.387,116.391,116.379,116.388,199000002.0
2006-06-29 02:07:00,116.385,116.395,116.385,116.395,166699998.0
2006-06-29 02:08:00,116.395,116.397,116.385,116.385,140899998.0
2006-06-29 02:09:00,116.393,116.403,116.387,116.392,344400002.0
2006-06-29 02:10:00,116.384,116.392,116.381,116.384,259600002.0
2006-06-29 02:11:00,116.38,116.387,116.37,116.386,326500000.0
2006-06-29 02:12:00,116.396,116.404,116.395,116.404,185799998.0
2006-06-29 02:13:00,116.4,116.408,116.4,116.407,181200000.0
2006-06-29 02:14:00,116.409,116.438,116.409,116.43,206099999.0
2006-06-29 02:15:00,116.423,116.429,116.421,116.421,246099996.0
2006-06-29 02:16:00,116.427,116.432,116.425,116.43,225399998.0
2006-06-29 02:17:00,116.436,116.448,116.436,116.447,212199997.0
2006-06-29 02:18:00,116.446,116.467,116.446,116.461,212800004.0
2006-06-29 02:19:00,116.478,116.532,116.478,116.522,134500001.0
2006-06-29 02:20:00,116.511,116.525,116.496,116.525,262100002.0
2006-06-29 02:21:00,116.518,116.528,116.496,116.497,373899999.0
2006-06-29 02:22:00,116.492,116.505,116.492,116.498,208800004.0
2006-06-29 02:23:00,116.493,116.5,116.493,116.498,293699999.0
2006-06-29 02:24:00,116.5,116.5,116.485,116.493,264700003.0
2006-06-29 02:25:00,116.493,116.493,116.479,116.479,233900004.0
2006-06-29 02:26:00,116.478,116.485,116.477,116.48,267400004.0
2006-06-29 02:27:00,116.483,116.483,116.467,116.47,216299998.0
2006-06-29 02:28:00,116.464,116.475,116.464,116.465,134700003.0
2006-06-29 02:29:00,116.473,116.484,116.466,116.478,317699998.0
2006-06-29 02:30:00,116.489,116.502,116.478,116.495,226900000.0
2006-06-29 02:31:00,116.497,116.497,116.49,116.497,302599996.0
2006-06-29 02:32:00,116.5,116.502,116.482,116.493,180000005.0
2006-06-29 02:33:00,116.491,116.491,116.478,116.486,234800001.0
2006-06-29 02:34:00,116.493,116.493,116.477,116.477,298000001.0
2006-06-29 02:35:00,116.477,116.477,116.466,116.476,324300000.0
2006-06-29 02:36:00,116.474,116.474,116.465,116.467,106900000.0
2006-06-29 02:37:00,116.464,116.466,116.464,116.466,102000000.0
2006-06-29 02:38:00,116.471,116.482,116.47,116.476,361599997.0
2006-06-29 02:39:00,116.468,116.468,116.464,116.466,98400001.0
2006-06-29 02:40:00,116.47,116.47,116.464,116.468,250599999.0
2006-06-29 02:41:00,116.478,116.483,116.47,116.47,147799996.0
2006-06-29 02:42:00,116.471,116.484,116.471,116.473,306500004.0
2006-06-29 02:43:00,116.475,116.475,116.46,116.468,268099995.0
2006-06-29 02:44:00,116.47,116.475,116.47,116.475,149899999.0
2006-06-29 02:45:00,116.475,116.494,116.475,116.492,243399996.0
2006-06-29 02:46:00,116.505,116.518,116.505,116.517,134500001.0
2006-06-29 02:47:00,116.512,116.523,116.509,116.517,427900003.0
2006-06-29 02:48:00,116.517,116.524,116.513,116.52,318800001.0
2006-06-29 02:49:00,116.53,116.54,116.53,116.535,161199998.0
2006-06-29 02:50:00,116.533,116.557,116.533,116.555,237000004.0
2006-06-29 02:51:00,116.557,116.559,116.542,116.542,263699999.0
2006-06-29 02:52:00,116.543,116.543,116.531,116.536,226900003.0
2006-06-29 02:53:00,116.543,116.551,116.538,116.538,190500001.0
2006-06-29 02:54:00,116.531,116.531,116.49,116.49,270199996.0
2006-06-29 02:55:00,116.505,116.518,116.505,116.515,136099998.0
2006-06-29 02:56:00,116.51,116.521,116.508,116.521,187299999.0
2006-06-29 02:57:00,116.528,116.535,116.517,116.517,182200003.0
2006-06-29 02:58:00,116.518,116.518,116.477,116.477,51899999.0
2006-06-29 02:59:00,116.474,116.481,116.471,116.471,212800001.0
2006-06-29 03:00:00,116.46,116.46,116.444,116.452,112399999.0
2006-06-29 03:01:00,116.457,116.485,116.457,116.485,185599997.0
2006-06-29 03:02:00,116.478,116.478,116.467,116.47,155200001.0
2006-06-29 03:03:00,116.47,116.47,116.452,116.452,129799999.0
2006-06-29 03:04:00,116.445,116.48,116.445,116.48,221100002.0
2006-06-29 03:05:00,116.482,116.482,116.473,116.473,142400000.0
2006-06-29 03:06:00,116.48,116.51,116.48,116.51,163199998.0
2006-06-29 03:07:00,116.511,116.526,116.511,116.525,247099998.0
2006-06-29 03:08:00,116.535,116.601,116.535,116.595,336100004.0
2006-06-29 03:09:00,116.598,116.601,116.578,116.58,229700000.0
2006-06-29 03:10:00,116.577,116.589,116.577,116.589,149700002.0
2006-06-29 03:11:00,116.588,116.59,116.577,116.59,250200006.0
2006-06-29 03:12:00,116.577,116.577,116.556,116.556,246000001.0
2006-06-29 03:13:00,116.567,116.574,116.563,116.574,259300007.0
2006-06-29 03:14:00,116.567,116.572,116.56,116.57,166700002.0
2006-06-29 03:15:00,116.573,116.573,116.565,116.566,282599994.0
2006-06-29 03:16:00,116.56,116.571,116.56,116.567,171500003.0
2006-06-29 03:17:00,116.564,116.582,116.564,116.575,293699991.0
2006-06-29 03:18:00,116.572,116.572,116.558,116.558,155999998.0
2006-06-29 03:19:00,116.551,116.559,116.551,116.559,20199999.0
2006-06-29 03:20:00,116.552,116.552,116.537,116.547,327799991.0
2006-06-29 03:21:00,116.555,116.555,116.55,116.553,173800001.0
2006-06-29 03:22:00,116.552,116.553,116.543,116.553,245900001.0
2006-06-29 03:23:00,116.55,116.555,116.547,116.55,186999997.0
2006-06-29 03:24:00,116.555,116.563,116.547,116.563,297199994.0
2006-06-29 03:25:00,116.562,116.562,116.53,116.53,249099999.0
2006-06-29 03:26:00,116.541,116.541,116.523,116.523,227099998.0
2006-06-29 03:27:00,116.522,116.53,116.517,116.526,158099996.0
2006-06-29 03:28:00,116.529,116.54,116.529,116.536,300700002.0
2006-06-29 03:29:00,116.527,116.533,116.522,116.533,291599998.0
2006-06-29 03:30:00,116.525,116.535,116.525,116.535,197599997.0
2006-06-29 03:31:00,116.538,116.542,116.532,116.532,153400001.0
2006-06-29 03:32:00,116.529,116.539,116.513,116.513,238700001.0
2006-06-29 03:33:00,116.514,116.514,116.496,116.509,308199995.0
2006-06-29 03:34:00,116.517,116.524,116.517,116.519,173099999.0
2006-06-29 03:35:00,116.512,116.519,116.509,116.509,276500005.0
2006-06-29 03:36:00,116.501,116.512,116.5,116.512,185500000.0
2006-06-29 03:37:00,116.51,116.515,116.51,116.51,117500002.0
2006-06-29 03:38:00,116.515,116.517,116.507,116.51,223199997.0
2006-06-29 03:39:00,116.51,116.51,116.498,116.498,193200002.0
2006-06-29 03:40:00,116.498,116.512,116.493,116.512,187899999.0
2006-06-29 03:41:00,116.507,116.507,116.501,116.501,13900000.0
2006-06-29 03:42:00,116.502,116.51,116.5,116.509,213200003.0
2006-06-29 03:43:00,116.51,116.512,116.507,116.508,247499998.0
2006-06-29 03:44:00,116.513,116.525,116.509,116.523,139699999.0
2006-06-29 03:45:00,116.523,116.537,116.51,116.537,175200002.0
2006-06-29 03:46:00,116.535,116.541,116.535,116.539,251900001.0
2006-06-29 03:47:00,116.55,116.559,116.545,116.545,141599999.0
2006-06-29 03:48:00,116.546,116.556,116.544,116.553,207600001.0
2006-06-29 03:49:00,116.554,116.557,116.547,116.556,243999996.0
2006-06-29 03:50:00,116.563,116.563,116.554,116.561,100999997.0
2006-06-29 03:51:00,116.559,116.563,116.551,116.563,416299998.0
2006-06-29 03:52:00,116.568,116.582,116.565,116.58,207700000.0
2006-06-29 03:53:00,116.572,116.573,116.566,116.566,199000001.0
2006-06-29 03:54:00,116.565,116.578,116.565,116.578,220400005.0
2006-06-29 03:55:00,116.573,116.577,116.564,116.577,158400002.0
2006-06-29 03:56:00,116.579,116.584,116.574,116.584,255400004.0
2006-06-29 03:57:00,116.581,116.59,116.581,116.59,89699999.0
2006-06-29 03:58:00,116.585,116.593,116.582,116.593,255200004.0
2006-06-29 03:59:00,116.597,116.6,116.577,116.577,186400000.0
2006-06-29 04:00:00,116.568,116.568,116.562,116.562,63099998.0
2006-06-29 04:01:00,116.545,116.551,116.541,116.545,250499994.0
2006-06-29 04:02:00,116.547,116.553,116.546,116.551,202700002.0
2006-06-29 04:03:00,116.533,116.533,116.527,116.527,140500000.0
2006-06-29 04:04:00,116.526,116.529,116.518,116.526,290299997.0
2006-06-29 04:05:00,116.525,116.525,116.518,116.52,120799999.0
2006-06-29 04:06:00,116.525,116.525,116.518,116.525,414700006.0
2006-06-29 04:07:00,116.523,116.525,116.515,116.52,368300006.0
2006-06-29 04:08:00,116.52,116.525,116.515,116.525,167900002.0
2006-06-29 04:09:00,116.523,116.523,116.509,116.509,178600000.0
2006-06-29 04:10:00,116.507,116.512,116.498,116.512,311499997.0
2006-06-29 04:11:00,116.51,116.512,116.51,116.51,187500000.0
2006-06-29 04:12:00,116.515,116.517,116.51,116.517,190600001.0
2006-06-29 04:13:00,116.52,116.53,116.518,116.53,75100003.0
2006-06-29 04:14:00,116.542,116.576,116.542,116.568,278300001.0
2006-06-29 04:15:00,116.563,116.563,116.552,116.56,182100000.0
2006-06-29 04:16:00,116.556,116.563,116.556,116.561,93400003.0
2006-06-29 04:17:00,116.557,116.564,116.55,116.564,273899995.0
2006-06-29 04:18:00,116.556,116.566,116.556,116.565,313799996.0
2006-06-29 04:19:00,116.565,116.565,116.557,116.565,137700002.0
2006-06-29 04:20:00,116.56,116.565,116.56,116.563,236500002.0
2006-06-29 04:21:00,116.557,116.563,116.552,116.556,195800003.0
2006-06-29 04:22:00,116.564,116.564,116.551,116.551,358299997.0
2006-06-29 04:23:00,116.548,116.551,116.54,116.543,208299997.0
2006-06-29 04:24:00,116.536,116.547,116.528,116.542,218700000.0
2006-06-29 04:25:00,116.537,116.537,116.519,116.523,278400002.0
2006-06-29 04:26:00,116.519,116.533,116.515,116.531,275499998.0
2006-06-29 04:27:00,116.528,116.528,116.517,116.52,223499999.0
2006-06-29 04:28:00,116.521,116.521,116.514,116.516,206999997.0
2006-06-29 04:29:00,116.52,116.525,116.52,116.525,54099998.0
2006-06-29 04:30:00,116.522,116.531,116.521,116.528,376499994.0
2006-06-29 04:31:00,116.533,116.541,116.532,116.536,286200003.0
2006-06-29 04:32:00,116.528,116.534,116.522,116.522,222100003.0
2006-06-29 04:33:00,116.521,116.533,116.521,116.533,309599999.0
2006-06-29 04:34:00,116.527,116.536,116.527,116.528,209400007.0
2006-06-29 04:35:00,116.527,116.528,116.515,116.515,300000001.0
2006-06-29 04:36:00,116.517,116.525,116.515,116.525,115800002.0
2006-06-29 04:37:00,116.518,116.521,116.512,116.517,308500007.0
2006-06-29 04:38:00,116.524,116.524,116.515,116.517,388299994.0
2006-06-29 04:39:00,116.513,116.513,116.51,116.51,81200001.0
2006-06-29 04:40:00,116.51,116.51,116.495,116.495,206999999.0
2006-06-29 04:41:00,116.498,116.512,116.498,116.51,182500004.0
2006-06-29 04:42:00,116.521,116.537,116.512,116.533,252599992.0
2006-06-29 04:43:00,116.538,116.544,116.531,116.544,63800001.0
2006-06-29 04:44:00,116.538,116.539,116.53,116.531,240899997.0
2006-06-29 04:45:00,116.532,116.532,116.513,116.517,255699997.0
2006-06-29 04:46:00,116.517,116.524,116.512,116.512,223999998.0
2006-06-29 04:47:00,116.518,116.523,116.516,116.517,303699999.0
2006-06-29 04:48:00,116.518,116.523,116.516,116.518,313799998.0
2006-06-29 04:49:00,116.518,116.521,116.512,116.518,375799999.0
2006-06-29 04:50:00,116.515,116.521,116.509,116.509,194399997.0
2006-06-29 04:51:00,116.518,116.519,116.512,116.518,207199996.0
2006-06-29 04:52:00,116.517,116.517,116.507,116.507,100300001.0
2006-06-29 04:53:00,116.513,116.513,116.502,116.502,196600001.0
2006-06-29 04:54:00,116.513,116.513,116.501,116.513,215699996.0
2006-06-29 04:55:00,116.51,116.519,116.51,116.514,118000000.0
2006-06-29 04:56:00,116.517,116.523,116.512,116.512,221700000.0
2006-06-29 04:57:00,116.505,116.515,116.505,116.515,198999996.0
2006-06-29 04:58:00,116.513,116.518,116.513,116.518,87000000.0
2006-06-29 04:59:00,116.514,116.518,116.509,116.513,348899997.0
2006-06-29 05:00:00,116.513,116.513,116.503,116.51,245200001.0
2006-06-29 05:01:00,116.508,116.51,116.5,116.51,243799998.0
2006-06-29 05:02:00,116.498,116.51,116.498,116.51,154699998.0
2006-06-29 05:03:00,116.513,116.513,116.5,116.502,124399999.0
2006-06-29 05:04:00,116.502,116.502,116.492,116.498,234399999.0
2006-06-29 05:05:00,116.501,116.503,116.494,116.502,252600003.0
2006-06-29 05:06:00,116.505,116.505,116.493,116.495,293899999.0
2006-06-29 05:07:00,116.509,116.509,116.506,116.506,33900001.0
2006-06-29 05:08:00,116.504,116.512,116.504,116.51,209900002.0
2006-06-29 05:09:00,116.507,116.515,116.507,116.515,363100000.0
2006-06-29 05:10:00,116.513,116.513,116.497,116.5,191099993.0
2006-06-29 05:11:00,116.5,116.505,116.495,116.505,138299999.0
2006-06-29 05:12:00,116.5,116.505,116.5,116.505,141799997.0
2006-06-29 05:13:00,116.505,116.505,116.5,116.505,77299998.0
2006-06-29 05:14:00,116.503,116.505,116.502,116.505,200899998.0
2006-06-29 05:15:00,116.497,116.503,116.497,116.503,198400000.0
2006-06-29 05:16:00,116.507,116.513,116.502,116.513,260999998.0
2006-06-29 05:17:00,116.512,116.513,116.5,116.513,194900003.0
2006-06-29 05:18:00,116.508,116.509,116.503,116.508,257800003.0
2006-06-29 05:19:00,116.504,116.508,116.495,116.495,287900002.0
2006-06-29 05:20:00,116.506,116.506,116.495,116.495,210799997.0
2006-06-29 05:21:00,116.494,116.503,116.492,116.503,391099998.0
2006-06-29 05:22:00,116.501,116.513,116.499,116.513,252699997.0
2006-06-29 05:23:00,116.509,116.512,116.502,116.508,426900008.0
2006-06-29 05:24:00,116.51,116.512,116.507,116.512,228900002.0
2006-06-29 05:25:00,116.51,116.517,116.505,116.505,304899999.0
2006-06-29 05:26:00,116.502,116.534,116.502,116.521,98500001.0
2006-06-29 05:27:00,116.527,116.532,116.52,116.52,256700000.0
2006-06-29 05:28:00,116.51,116.515,116.51,116.515,224800003.0
2006-06-29 05:29:00,116.521,116.522,116.521,116.522,82100003.0
2006-06-29 05:30:00,116.535,116.535,116.527,116.53,203499999.0
2006-06-29 05:31:00,116.525,116.53,116.522,116.525,372499998.0
2006-06-29 05:32:00,116.522,116.537,116.522,116.537,123900000.0
2006-06-29 05:33:00,116.537,116.537,116.524,116.527,369099998.0
2006-06-29 05:34:00,116.52,116.528,116.52,116.52,334399998.0
2006-06-29 05:35:00,116.525,116.525,116.518,116.52,161400001.0
2006-06-29 05:36:00,116.517,116.522,116.511,116.511,271000006.0
2006-06-29 05:37:00,116.52,116.525,116.52,116.525,321799999.0
2006-06-29 05:38:00,116.521,116.523,116.509,116.523,143500001.0
2006-06-29 05:39:00,116.522,116.525,116.52,116.525,130200002.0
2006-06-29 05:40:00,116.522,116.523,116.507,116.523,177399994.0
2006-06-29 05:41:00,116.524,116.524,116.512,116.517,338000001.0
2006-06-29 05:42:00,116.512,116.523,116.511,116.513,269399997.0
2006-06-29 05:43:00,116.515,116.515,116.51,116.515,370199999.0
2006-06-29 05:44:00,116.51,116.515,116.507,116.51,217700001.0
2006-06-29 05:45:00,116.517,116.518,116.508,116.517,299200001.0
2006-06-29 05:46:00,116.513,116.522,116.513,116.518,172700001.0
2006-06-29 05:47:00,116.51,116.521,116.51,116.517,195900000.0
2006-06-29 05:48:00,116.515,116.515,116.51,116.515,194900006.0
2006-06-29 05:49:00,116.513,116.515,116.505,116.51,198300001.0
2006-06-29 05:50:00,116.515,116.515,116.512,116.515,284099998.0
2006-06-29 05:51:00,116.517,116.517,116.513,116.514,210799997.0
2006-06-29 05:52:00,116.509,116.509,116.503,116.506,198600001.0
2006-06-29 05:53:00,116.507,116.522,116.507,116.519,151499997.0
2006-06-29 05:54:00,116.52,116.525,116.513,116.525,283099993.0
2006-06-29 05:55:00,116.523,116.523,116.513,116.517,317800003.0
2006-06-29 05:56:00,116.509,116.509,116.486,116.49,143800005.0
2006-06-29 05:57:00,116.488,116.497,116.485,116.495,399600001.0
2006-06-29 05:58:00,116.49,116.49,116.468,116.468,423400003.0
2006-06-29 05:59:00,116.47,116.482,116.465,116.482,109200002.0
2006-06-29 06:00:00,116.478,116.483,116.47,116.482,216700002.0
2006-06-29 06:01:00,116.482,116.489,116.473,116.485,241199998.0
2006-06-29 06:02:00,116.487,116.493,116.483,116.493,223800000.0
2006-06-29 06:03:00,116.49,116.494,116.487,116.487,139899999.0
2006-06-29 06:04:00,116.479,116.493,116.479,116.489,366000009.0
2006-06-29 06:05:00,116.497,116.499,116.49,116.494,231100005.0
2006-06-29 06:06:00,116.498,116.498,116.487,116.495,135600000.0
2006-06-29 06:07:00,116.488,116.488,116.488,116.488,22400000.0
2006-06-29 06:08:00,116.496,116.502,116.491,116.497,237799999.0
2006-06-29 06:09:00,116.497,116.503,116.497,116.503,160699997.0
2006-06-29 06:10:00,116.503,116.505,116.498,116.5,118000003.0
2006-06-29 06:11:00,116.495,116.505,116.495,116.503,402099996.0
2006-06-29 06:12:00,116.494,116.504,116.494,116.499,233599999.0
2006-06-29 06:13:00,116.492,116.495,116.488,116.49,234699996.0
2006-06-29 06:14:00,116.489,116.491,116.484,116.488,115399998.0
2006-06-29 06:15:00,116.488,116.493,116.484,116.489,144899999.0
2006-06-29 06:16:00,116.495,116.495,116.487,116.495,225700002.0
2006-06-29 06:17:00,116.495,116.495,116.495,116.495,149299998.0
2006-06-29 06:18:00,116.49,116.49,116.485,116.488,177900001.0
2006-06-29 06:19:00,116.498,116.501,116.495,116.495,65200000.0
2006-06-29 06:20:00,116.488,116.495,116.488,116.495,443999999.0
2006-06-29 06:21:00,116.491,116.491,116.482,116.487,227400000.0
2006-06-29 06:22:00,116.482,116.482,116.468,116.471,130100000.0
2006-06-29 06:23:00,116.476,116.482,116.473,116.478,222499993.0
2006-06-29 06:24:00,116.47,116.478,116.47,116.475,167600002.0
2006-06-29 06:25:00,116.478,116.484,116.476,116.479,361400002.0
2006-06-29 06:26:00,116.478,116.489,116.478,116.487,266999999.0
2006-06-29 06:27:00,116.495,116.495,116.485,116.495,193499997.0
2006-06-29 06:28:00,116.492,116.499,116.492,116.495,96600001.0
2006-06-29 06:29:00,116.49,116.5,116.489,116.497,132699996.0
2006-06-29 06:30:00,116.5,116.501,116.498,116.498,131500001.0
2006-06-29 06:31:00,116.488,116.495,116.488,116.49,179199997.0
2006-06-29 06:32:00,116.498,116.502,116.493,116.5,193800001.0
2006-06-29 06:33:00,116.496,116.499,116.49,116.491,126999999.0
2006-06-29 06:34:00,116.49,116.495,116.482,116.482,258200004.0
2006-06-29 06:35:00,116.487,116.496,116.486,116.49,417800001.0
2006-06-29 06:36:00,116.493,116.496,116.487,116.487,445000004.0
2006-06-29 06:37:00,116.493,116.502,116.492,116.496,313100003.0
2006-06-29 06:38:00,116.498,116.5,116.487,116.492,186099999.0
2006-06-29 06:39:00,116.495,116.498,116.49,116.49,353999998.0
2006-06-29 06:40:00,116.495,116.495,116.488,116.495,166700003.0
2006-06-29 06:41:00,116.497,116.503,116.497,116.5,338199997.0
2006-06-29 06:42:00,116.5,116.503,116.495,116.498,282100000.0
2006-06-29 06:43:00,116.497,116.498,116.492,116.494,224300002.0
2006-06-29 06:44:00,116.497,116.497,116.493,116.494,39200000.0
2006-06-29 06:45:00,116.49,116.499,116.487,116.487,231499999.0
2006-06-29 06:46:00,116.495,116.498,116.49,116.498,237000001.0
2006-06-29 06:47:00,116.489,116.498,116.485,116.488,294400004.0
2006-06-29 06:48:00,116.493,116.493,116.476,116.492,272499996.0
2006-06-29 06:49:00,116.491,116.491,116.479,116.49,98699998.0
2006-06-29 06:50:00,116.492,116.492,116.483,116.49,211300004.0
2006-06-29 06:51:00,116.49,116.494,116.479,116.479,256599995.0
2006-06-29 06:52:00,116.487,116.499,116.481,116.495,491299993.0
2006-06-29 06:53:00,116.489,116.493,116.484,116.484,315500007.0
2006-06-29 06:54:00,116.486,116.493,116.486,116.493,112500002.0
2006-06-29 06:55:00,116.487,116.492,116.484,116.492,117400002.0
2006-06-29 06:56:00,116.495,116.495,116.487,116.49,236699997.0
2006-06-29 06:57:00,116.495,116.495,116.487,116.492,119999996.0
2006-06-29 06:58:00,116.489,116.49,116.486,116.49,243499997.0
2006-06-29 06:59:00,116.496,116.503,116.49,116.503,188399997.0
2006-06-29 07:00:00,116.502,116.505,116.492,116.505,201500002.0
2006-06-29 07:01:00,116.5,116.505,116.498,116.5,264899997.0
2006-06-29 07:02:00,116.505,116.505,116.505,116.505,132000004.0
2006-06-29 07:03:00,116.502,116.502,116.485,116.485,415999999.0
2006-06-29 07:04:00,116.481,116.49,116.48,116.481,443600003.0
2006-06-29 07:05:00,116.48,116.484,116.46,116.468,209200005.0
2006-06-29 07:06:00,116.461,116.473,116.461,116.468,175300000.0
2006-06-29 07:07:00,116.475,116.475,116.461,116.466,266800001.0
2006-06-29 07:08:00,116.455,116.468,116.455,116.465,234099999.0
2006-06-29 07:09:00,116.461,116.461,116.447,116.45,282600000.0
2006-06-29 07:10:00,116.442,116.444,116.427,116.427,85300000.0
2006-06-29 07:11:00,116.439,116.45,116.436,116.44,244300001.0
2006-06-29 07:12:00,116.44,116.44,116.408,116.409,268600006.0
2006-06-29 07:13:00,116.403,116.413,116.401,116.413,268300001.0
2006-06-29 07:14:00,116.415,116.415,116.412,116.412,198099998.0
2006-06-29 07:15:00,116.413,116.413,116.402,116.412,93599998.0
2006-06-29 07:16:00,116.398,116.398,116.395,116.395,23600000.0
2006-06-29 07:17:00,116.392,116.4,116.39,116.4,156900005.0
2006-06-29 07:18:00,116.398,116.41,116.397,116.401,260099999.0
2006-06-29 07:19:00,116.396,116.397,116.388,116.395,238200003.0
2006-06-29 07:20:00,116.395,116.4,116.384,116.4,330499997.0
2006-06-29 07:21:00,116.407,116.416,116.405,116.416,180400002.0
2006-06-29 07:22:00,116.409,116.414,116.405,116.414,142000000.0
2006-06-29 07:23:00,116.406,116.41,116.403,116.41,239500004.0
2006-06-29 07:24:00,116.408,116.415,116.407,116.41,369699998.0
2006-06-29 07:25:00,116.406,116.412,116.4,116.412,276000000.0
2006-06-29 07:26:00,116.41,116.415,116.407,116.41,221399996.0
2006-06-29 07:27:00,116.415,116.435,116.415,116.434,296999997.0
2006-06-29 07:28:00,116.445,116.445,116.432,116.437,251699998.0
2006-06-29 07:29:00,116.438,116.438,116.425,116.435,194300004.0
2006-06-29 07:30:00,116.432,116.439,116.427,116.427,288500001.0
2006-06-29 07:31:00,116.432,116.432,116.417,116.425,195100002.0
2006-06-29 07:32:00,116.419,116.425,116.414,116.417,382200004.0
2006-06-29 07:33:00,116.415,116.415,116.41,116.41,253600003.0
2006-06-29 07:34:00,116.407,116.422,116.407,116.422,192900004.0
2006-06-29 07:35:00,116.414,116.423,116.414,116.419,198399999.0
2006-06-29 07:36:00,116.425,116.425,116.409,116.416,193600000.0
2006-06-29 07:37:00,116.412,116.417,116.411,116.416,156400005.0
2006-06-29 07:38:00,116.411,116.423,116.408,116.423,250400001.0
2006-06-29 07:39:00,116.418,116.428,116.418,116.425,307900007.0
2006-06-29 07:40:00,116.422,116.422,116.408,116.408,209399994.0
2006-06-29 07:41:00,116.414,116.422,116.414,116.42,286599998.0
2006-06-29 07:42:00,116.416,116.42,116.416,116.416,93599998.0
2006-06-29 07:43:00,116.422,116.422,116.413,116.422,122699998.0
2006-06-29 07:44:00,116.417,116.423,116.412,116.422,219199994.0
2006-06-29 07:45:00,116.419,116.425,116.416,116.425,229700001.0
2006-06-29 07:46:00,116.426,116.431,116.426,116.431,71900000.0
2006-06-29 07:47:00,116.432,116.445,116.432,116.445,277000004.0
2006-06-29 07:48:00,116.451,116.454,116.436,116.436,289900003.0
2006-06-29 07:49:00,116.442,116.445,116.439,116.44,229200003.0
2006-06-29 07:50:00,116.442,116.452,116.441,116.441,218699998.0
2006-06-29 07:51:00,116.446,116.45,116.444,116.447,131300001.0
2006-06-29 07:52:00,116.438,116.439,116.419,116.419,211999998.0
2006-06-29 07:53:00,116.42,116.423,116.413,116.413,364400003.0
2006-06-29 07:54:00,116.412,116.419,116.407,116.419,167299996.0
2006-06-29 07:55:00,116.427,116.434,116.425,116.43,355099999.0
2006-06-29 07:56:00,116.434,116.434,116.423,116.423,129300001.0
2006-06-29 07:57:00,116.431,116.443,116.429,116.443,294200000.0
2006-06-29 07:58:00,116.44,116.44,116.427,116.427,312399997.0
2006-06-29 07:59:00,116.422,116.426,116.413,116.423,315900003.0
2006-06-29 08:00:00,116.425,116.433,116.425,116.428,279399995.0
2006-06-29 08:01:00,116.43,116.438,116.425,116.43,253499997.0
2006-06-29 08:02:00,116.44,116.445,116.438,116.443,126399997.0
2006-06-29 08:03:00,116.435,116.45,116.432,116.45,76700001.0
2006-06-29 08:04:00,116.457,116.463,116.451,116.458,214300004.0
2006-06-29 08:05:00,116.468,116.468,116.447,116.447,148099998.0
2006-06-29 08:06:00,116.453,116.489,116.453,116.475,263000006.0
2006-06-29 08:07:00,116.487,116.497,116.479,116.486,277999994.0
2006-06-29 08:08:00,116.498,116.503,116.498,116.5,128100001.0
2006-06-29 08:09:00,116.506,116.514,116.502,116.514,292399995.0
2006-06-29 08:10:00,116.507,116.507,116.498,116.503,214899999.0
2006-06-29 08:11:00,116.51,116.518,116.505,116.505,71300000.0
2006-06-29 08:12:00,116.511,116.529,116.511,116.519,194000002.0
2006-06-29 08:13:00,116.509,116.52,116.509,116.517,201099996.0
2006-06-29 08:14:00,116.512,116.52,116.512,116.515,212700005.0
2006-06-29 08:15:00,116.518,116.518,116.505,116.511,317599998.0
2006-06-29 08:16:00,116.512,116.518,116.511,116.518,228700003.0
2006-06-29 08:17:00,116.516,116.524,116.516,116.524,343400003.0
2006-06-29 08:18:00,116.532,116.532,116.516,116.524,173500002.0
2006-06-29 08:19:00,116.519,116.532,116.519,116.532,252000001.0
2006-06-29 08:20:00,116.529,116.538,116.525,116.538,216000001.0
2006-06-29 08:21:00,116.54,116.548,116.54,116.545,219400001.0
2006-06-29 08:22:00,116.546,116.556,116.54,116.556,164100003.0
2006-06-29 08:23:00,116.558,116.563,116.55,116.559,170399998.0
2006-06-29 08:24:00,116.56,116.56,116.538,116.538,257699999.0
2006-06-29 08:25:00,116.54,116.555,116.531,116.531,215500002.0
2006-06-29 08:26:00,116.525,116.53,116.509,116.509,154900002.0
2006-06-29 08:27:00,116.51,116.532,116.51,116.532,309700002.0
2006-06-29 08:28:00,116.526,116.549,116.522,116.533,174800001.0
2006-06-29 08:29:00,116.526,116.542,116.526,116.542,202499996.0
2006-06-29 08:30:00,116.532,116.532,116.519,116.531,196700004.0
2006-06-29 08:31:00,116.529,116.53,116.506,116.506,188999998.0
2006-06-29 08:32:00,116.507,116.512,116.502,116.512,291499997.0
2006-06-29 08:33:00,116.522,116.522,116.515,116.517,298299999.0
2006-06-29 08:34:00,116.533,116.536,116.515,116.521,165299999.0
2006-06-29 08:35:00,116.528,116.528,116.517,116.517,178099999.0
2006-06-29 08:36:00,116.51,116.519,116.51,116.518,207900003.0
2006-06-29 08:37:00,116.517,116.533,116.517,116.528,294200004.0
2006-06-29 08:38:00,116.527,116.531,116.524,116.531,142899999.0
2006-06-29 08:39:00,116.53,116.534,116.519,116.52,216000001.0
2006-06-29 08:40:00,116.527,116.533,116.524,116.527,249800004.0
2006-06-29 08:41:00,116.527,116.527,116.513,116.518,209700000.0
2006-06-29 08:42:00,116.527,116.534,116.518,116.532,299300000.0
2006-06-29 08:43:00,116.54,116.543,116.526,116.526,155700001.0
2006-06-29 08:44:00,116.517,116.518,116.505,116.514,254200000.0
2006-06-29 08:45:00,116.515,116.528,116.515,116.525,348000006.0
2006-06-29 08:46:00,116.524,116.524,116.518,116.518,186799998.0
2006-06-29 08:47:00,116.516,116.523,116.515,116.515,353299999.0
2006-06-29 08:48:00,116.51,116.524,116.51,116.52,158200001.0
2006-06-29 08:49:00,116.52,116.52,116.507,116.507,401700008.0
2006-06-29 08:50:00,116.505,116.539,116.505,116.535,311400005.0
2006-06-29 08:51:00,116.533,116.541,116.531,116.535,344099998.0
2006-06-29 08:52:00,116.54,116.543,116.535,116.537,138099996.0
2006-06-29 08:53:00,116.533,116.544,116.533,116.536,307100003.0
2006-06-29 08:54:00,116.548,116.561,116.544,116.553,244300005.0
2006-06-29 08:55:00,116.548,116.562,116.548,116.557,137499997.0
2006-06-29 08:56:00,116.561,116.561,116.548,116.548,123499996.0
2006-06-29 08:57:00,116.552,116.554,116.533,116.533,243900001.0
2006-06-29 08:58:00,116.537,116.543,116.528,116.531,208900003.0
2006-06-29 08:59:00,116.533,116.557,116.533,116.557,238300002.0
2006-06-29 09:00:00,116.561,116.561,116.535,116.535,269400001.0
2006-06-29 09:01:00,116.536,116.547,116.53,116.539,339900004.0
2006-06-29 09:02:00,116.538,116.541,116.527,116.527,119700003.0
2006-06-29 09:03:00,116.532,116.533,116.525,116.525,198499996.0
2006-06-29 09:04:00,116.523,116.523,116.5,116.502,146000003.0
2006-06-29 09:05:00,116.498,116.498,116.477,116.484,96900002.0
2006-06-29 09:06:00,116.47,116.47,116.453,116.453,113300001.0
2006-06-29 09:07:00,116.444,116.462,116.443,116.46,86400001.0
2006-06-29 09:08:00,116.466,116.488,116.466,116.481,223800005.0
2006-06-29 09:09:00,116.481,116.482,116.472,116.478,339699992.0
2006-06-29 09:10:00,116.468,116.477,116.468,116.468,298999996.0
2006-06-29 09:11:00,116.465,116.465,116.456,116.457,168699995.0
2006-06-29 09:12:00,116.453,116.46,116.453,116.46,446499997.0
2006-06-29 09:13:00,116.458,116.458,116.44,116.445,195000000.0
2006-06-29 09:14:00,116.453,116.457,116.435,116.448,140799997.0
2006-06-29 09:15:00,116.453,116.46,116.449,116.453,201000002.0
2006-06-29 09:16:00,116.438,116.439,116.434,116.434,270599993.0
2006-06-29 09:17:00,116.426,116.427,116.417,116.427,177200001.0
2006-06-29 09:18:00,116.429,116.435,116.42,116.425,187300002.0
2006-06-29 09:19:00,116.423,116.424,116.415,116.415,247200002.0
2006-06-29 09:20:00,116.412,116.412,116.405,116.405,124600000.0
2006-06-29 09:21:00,116.408,116.434,116.406,116.422,202699999.0
2006-06-29 09:22:00,116.426,116.442,116.425,116.442,144200005.0
2006-06-29 09:23:00,116.448,116.452,116.444,116.449,305500001.0
2006-06-29 09:24:00,116.449,116.452,116.446,116.452,163899999.0
2006-06-29 09:25:00,116.46,116.466,116.455,116.463,264999999.0
2006-06-29 09:26:00,116.477,116.48,116.47,116.47,118299998.0
2006-06-29 09:27:00,116.476,116.483,116.475,116.479,201100000.0
2006-06-29 09:28:00,116.479,116.487,116.472,116.487,306000003.0
2006-06-29 09:29:00,116.48,116.481,116.461,116.461,197800006.0
2006-06-29 09:30:00,116.459,116.467,116.453,116.457,167800003.0
2006-06-29 09:31:00,116.457,116.457,116.449,116.451,233000000.0
2006-06-29 09:32:00,116.46,116.464,116.452,116.458,295799999.0
2006-06-29 09:33:00,116.455,116.458,116.447,116.458,375400001.0
2006-06-29 09:34:00,116.457,116.463,116.454,116.463,229600001.0
2006-06-29 09:35:00,116.465,116.465,116.453,116.46,265599994.0
2006-06-29 09:36:00,116.458,116.458,116.446,116.453,249300001.0
2006-06-29 09:37:00,116.46,116.46,116.455,116.46,125600002.0
2006-06-29 09:38:00,116.465,116.471,116.456,116.47,332100000.0
2006-06-29 09:39:00,116.463,116.468,116.463,116.463,145299998.0
2006-06-29 09:40:00,116.47,116.472,116.458,116.462,194799998.0
2006-06-29 09:41:00,116.461,116.475,116.461,116.47,358700007.0
2006-06-29 09:42:00,116.467,116.467,116.457,116.457,214900004.0
2006-06-29 09:43:00,116.46,116.46,116.448,116.457,282999995.0
2006-06-29 09:44:00,116.463,116.467,116.455,116.455,176699999.0
2006-06-29 09:45:00,116.453,116.455,116.444,116.455,155300004.0
2006-06-29 09:46:00,116.451,116.453,116.442,116.45,217000002.0
2006-06-29 09:47:00,116.447,116.448,116.438,116.442,175899999.0
2006-06-29 09:48:00,116.43,116.44,116.43,116.44,351199996.0
2006-06-29 09:49:00,116.43,116.44,116.43,116.44,349499996.0
2006-06-29 09:50:00,116.435,116.44,116.429,116.44,294200003.0
2006-06-29 09:51:00,116.433,116.434,116.426,116.434,172200001.0
2006-06-29 09:52:00,116.434,116.45,116.434,116.45,153400003.0
2006-06-29 09:53:00,116.448,116.455,116.448,116.452,179000005.0
2006-06-29 09:54:00,116.442,116.442,116.417,116.417,190700000.0
2006-06-29 09:55:00,116.415,116.422,116.409,116.419,245600000.0
2006-06-29 09:56:00,116.418,116.421,116.41,116.418,409600001.0
2006-06-29 09:57:00,116.415,116.42,116.407,116.412,148200000.0
2006-06-29 09:58:00,116.407,116.407,116.39,116.394,176700002.0
2006-06-29 09:59:00,116.395,116.409,116.391,116.394,254399999.0
2006-06-29 10:00:00,116.393,116.415,116.393,116.409,260300004.0
2006-06-29 10:01:00,116.415,116.415,116.391,116.401,293499998.0
2006-06-29 10:02:00,116.402,116.407,116.392,116.407,59600000.0
2006-06-29 10:03:00,116.414,116.414,116.397,116.405,268899994.0
2006-06-29 10:04:00,116.405,116.411,116.403,116.405,185999999.0
2006-06-29 10:05:00,116.413,116.416,116.405,116.405,200700002.0
2006-06-29 10:06:00,116.405,116.412,116.405,116.412,266599997.0
2006-06-29 10:07:00,116.409,116.416,116.402,116.416,349399999.0
2006-06-29 10:08:00,116.412,116.416,116.405,116.405,255400002.0
2006-06-29 10:09:00,116.41,116.41,116.405,116.405,257900001.0
2006-06-29 10:10:00,116.41,116.42,116.407,116.415,432100000.0
2006-06-29 10:11:00,116.427,116.435,116.427,116.433,96599998.0
2006-06-29 10:12:00,116.434,116.434,116.417,116.42,227099997.0
2006-06-29 10:13:00,116.42,116.436,116.415,116.43,215799999.0
2006-06-29 10:14:00,116.432,116.447,116.423,116.447,297800004.0
2006-06-29 10:15:00,116.448,116.448,116.436,116.446,421199993.0
2006-06-29 10:16:00,116.448,116.448,116.418,116.431,192299999.0
2006-06-29 10:17:00,116.426,116.426,116.411,116.418,286999995.0
2006-06-29 10:18:00,116.42,116.422,116.41,116.415,331100005.0
2006-06-29 10:19:00,116.413,116.425,116.413,116.422,279600000.0
2006-06-29 10:20:00,116.421,116.425,116.415,116.419,223000000.0
2006-06-29 10:21:00,116.423,116.426,116.412,116.412,160999997.0
2006-06-29 10:22:00,116.415,116.427,116.412,116.42,228099999.0
2006-06-29 10:23:00,116.414,116.428,116.41,116.428,197100006.0
2006-06-29 10:24:00,116.43,116.43,116.42,116.423,265099997.0
2006-06-29 10:25:00,116.423,116.428,116.417,116.428,202599999.0
2006-06-29 10:26:00,116.43,116.44,116.417,116.438,427200001.0
2006-06-29 10:27:00,116.444,116.449,116.441,116.442,172599997.0
2006-06-29 10:28:00,116.436,116.461,116.436,116.453,270199997.0
2006-06-29 10:29:00,116.435,116.438,116.428,116.428,248899996.0
2006-06-29 10:30:00,116.429,116.434,116.408,116.408,175399996.0
2006-06-29 10:31:00,116.414,116.414,116.404,116.412,337400004.0
2006-06-29 10:32:00,116.409,116.409,116.391,116.401,218100008.0
2006-06-29 10:33:00,116.395,116.395,116.386,116.391,53599998.0
2006-06-29 10:34:00,116.393,116.411,116.393,116.411,209100001.0
2006-06-29 10:35:00,116.41,116.412,116.398,116.412,142399998.0
2006-06-29 10:36:00,116.403,116.416,116.403,116.41,162000002.0
2006-06-29 10:37:00,116.416,116.431,116.416,116.418,91100000.0
2006-06-29 10:38:00,116.422,116.429,116.42,116.42,232700004.0
2006-06-29 10:39:00,116.422,116.424,116.4,116.405,265299997.0
2006-06-29 10:40:00,116.402,116.402,116.391,116.394,284900004.0
2006-06-29 10:41:00,116.396,116.396,116.387,116.387,141700001.0
2006-06-29 10:42:00,116.392,116.397,116.388,116.395,236399999.0
2006-06-29 10:43:00,116.393,116.398,116.388,116.394,322000004.0
2006-06-29 10:44:00,116.391,116.395,116.382,116.382,290100002.0
2006-06-29 10:45:00,116.373,116.373,116.37,116.37,47800000.0
2006-06-29 10:46:00,116.364,116.383,116.364,116.381,158799998.0
2006-06-29 10:47:00,116.392,116.398,116.389,116.39,215899997.0
2006-06-29 10:48:00,116.398,116.405,116.398,116.405,82000000.0
2006-06-29 10:49:00,116.41,116.422,116.409,116.422,155899998.0
2006-06-29 10:50:00,116.423,116.427,116.417,116.417,240899995.0
2006-06-29 10:51:00,116.415,116.427,116.415,116.42,280300005.0
2006-06-29 10:52:00,116.423,116.426,116.419,116.42,158000000.0
2006-06-29 10:53:00,116.42,116.434,116.42,116.434,206999998.0
2006-06-29 10:54:00,116.431,116.431,116.417,116.418,205299996.0
2006-06-29 10:55:00,116.418,116.428,116.417,116.42,265299999.0
2006-06-29 10:56:00,116.426,116.434,116.425,116.433,231000002.0
2006-06-29 10:57:00,116.428,116.433,116.402,116.402,245099999.0
2006-06-29 10:58:00,116.394,116.401,116.392,116.392,347300003.0
2006-06-29 10:59:00,116.402,116.407,116.397,116.402,298500005.0
2006-06-29 11:00:00,116.406,116.406,116.394,116.397,202700000.0
2006-06-29 11:01:00,116.394,116.394,116.373,116.373,232300005.0
2006-06-29 11:02:00,116.373,116.388,116.372,116.388,316900004.0
2006-06-29 11:03:00,116.387,116.396,116.379,116.396,243800000.0
2006-06-29 11:04:00,116.404,116.406,116.397,116.403,250200003.0
2006-06-29 11:05:00,116.407,116.44,116.407,116.422,428599988.0
2006-06-29 11:06:00,116.427,116.427,116.407,116.414,180800003.0
2006-06-29 11:07:00,116.407,116.41,116.405,116.405,63400000.0
2006-06-29 11:08:00,116.403,116.41,116.399,116.41,286300002.0
2006-06-29 11:09:00,116.413,116.417,116.407,116.41,142699998.0
2006-06-29 11:10:00,116.414,116.417,116.402,116.415,309700003.0
2006-06-29 11:11:00,116.417,116.428,116.417,116.428,241999997.0
2006-06-29 11:12:00,116.426,116.429,116.412,116.42,326600005.0
2006-06-29 11:13:00,116.406,116.421,116.406,116.421,180399996.0
2006-06-29 11:14:00,116.429,116.434,116.393,116.397,287500003.0
2006-06-29 11:15:00,116.375,116.386,116.362,116.375,280299998.0
2006-06-29 11:16:00,116.368,116.393,116.368,116.373,195800002.0
2006-06-29 11:17:00,116.37,116.396,116.37,116.396,349500007.0
2006-06-29 11:18:00,116.395,116.395,116.37,116.37,179200001.0
2006-06-29 11:19:00,116.372,116.378,116.368,116.375,248299998.0
2006-06-29 11:20:00,116.379,116.383,116.371,116.378,302400000.0
2006-06-29 11:21:00,116.379,116.388,116.372,116.372,48500000.0
2006-06-29 11:22:00,116.376,116.395,116.376,116.393,351300004.0
2006-06-29 11:23:00,116.396,116.402,116.381,116.388,436600002.0
2006-06-29 11:24:00,116.384,116.397,116.384,116.391,82899999.0
2006-06-29 11:25:00,116.396,116.422,116.396,116.42,182700001.0
2006-06-29 11:26:00,116.423,116.423,116.414,116.414,121999999.0
2006-06-29 11:27:00,116.422,116.437,116.42,116.437,217299999.0
2006-06-29 11:28:00,116.437,116.437,116.411,116.411,141699998.0
2006-06-29 11:29:00,116.413,116.42,116.411,116.412,207899998.0
2006-06-29 11:30:00,116.414,116.418,116.405,116.405,170899996.0
2006-06-29 11:31:00,116.409,116.416,116.408,116.412,90899998.0
2006-06-29 11:32:00,116.415,116.426,116.409,116.415,250000006.0
2006-06-29 11:33:00,116.421,116.421,116.407,116.421,129500003.0
2006-06-29 11:34:00,116.426,116.429,116.42,116.423,76600002.0
2006-06-29 11:35:00,116.423,116.424,116.42,116.424,73599998.0
2006-06-29 11:36:00,116.423,116.424,116.418,116.422,159600000.0
2006-06-29 11:37:00,116.427,116.438,116.427,116.437,221799999.0
2006-06-29 11:38:00,116.431,116.436,116.421,116.426,261899999.0
2006-06-29 11:39:00,116.438,116.438,116.43,116.435,320599998.0
2006-06-29 11:40:00,116.427,116.438,116.426,116.438,181200001.0
2006-06-29 11:41:00,116.437,116.443,116.431,116.436,330400002.0
2006-06-29 11:42:00,116.437,116.439,116.431,116.436,267399999.0
2006-06-29 11:43:00,116.435,116.435,116.414,116.414,185799998.0
2006-06-29 11:44:00,116.418,116.426,116.414,116.423,188100007.0
2006-06-29 11:45:00,116.442,116.467,116.442,116.465,375099993.0
2006-06-29 11:46:00,116.463,116.466,116.461,116.466,244600006.0
2006-06-29 11:47:00,116.458,116.458,116.446,116.448,205299996.0
2006-06-29 11:48:00,116.445,116.445,116.428,116.441,52000001.0
2006-06-29 11:49:00,116.448,116.448,116.432,116.432,153599995.0
2006-06-29 11:50:00,116.433,116.448,116.433,116.445,316300002.0
2006-06-29 11:51:00,116.437,116.44,116.428,116.429,325199997.0
2006-06-29 11:52:00,116.437,116.444,116.433,116.433,121200000.0
2006-06-29 11:53:00,116.426,116.435,116.426,116.435,181799998.0
2006-06-29 11:54:00,116.442,116.455,116.433,116.455,390100001.0
2006-06-29 11:55:00,116.454,116.458,116.449,116.458,264999998.0
2006-06-29 11:56:00,116.456,116.456,116.439,116.439,230100004.0
2006-06-29 11:57:00,116.438,116.445,116.438,116.443,284199998.0
2006-06-29 11:58:00,116.444,116.444,116.432,116.439,112800000.0
2006-06-29 11:59:00,116.436,116.438,116.431,116.433,174700004.0
2006-06-29 12:00:00,116.435,116.44,116.428,116.429,142899998.0
2006-06-29 12:01:00,116.437,116.442,116.433,116.433,182900000.0
2006-06-29 12:02:00,116.434,116.437,116.429,116.43,190799998.0
2006-06-29 12:03:00,116.435,116.435,116.421,116.421,308800002.0
2006-06-29 12:04:00,116.428,116.432,116.414,116.414,215200001.0
2006-06-29 12:05:00,116.414,116.436,116.414,116.436,147200000.0
2006-06-29 12:06:00,116.433,116.433,116.418,116.418,187399998.0
2006-06-29 12:07:00,116.418,116.424,116.407,116.422,259899997.0
2006-06-29 12:08:00,116.413,116.421,116.41,116.419,308500002.0
2006-06-29 12:09:00,116.413,116.414,116.392,116.398,307999999.0
2006-06-29 12:10:00,116.4,116.405,116.393,116.402,255100001.0
2006-06-29 12:11:00,116.411,116.419,116.406,116.406,361999999.0
2006-06-29 12:12:00,116.415,116.419,116.406,116.419,229000000.0
2006-06-29 12:13:00,116.423,116.423,116.414,116.415,258199998.0
2006-06-29 12:14:00,116.415,116.416,116.404,116.404,437800004.0
2006-06-29 12:15:00,116.405,116.405,116.388,116.39,181500005.0
2006-06-29 12:16:00,116.382,116.389,116.379,116.386,345499997.0
2006-06-29 12:17:00,116.392,116.418,116.392,116.418,172000000.0
2006-06-29 12:18:00,116.409,116.409,116.394,116.394,249700006.0
2006-06-29 12:19:00,116.392,116.393,116.376,116.38,296600003.0
2006-06-29 12:20:00,116.375,116.383,116.367,116.378,235500002.0
2006-06-29 12:21:00,116.378,116.382,116.373,116.377,233699993.0
2006-06-29 12:22:00,116.372,116.382,116.37,116.377,373600008.0
2006-06-29 12:23:00,116.37,116.377,116.368,116.37,233399996.0
2006-06-29 12:24:00,116.378,116.378,116.371,116.372,151200001.0
2006-06-29 12:25:00,116.366,116.378,116.366,116.371,277799993.0
2006-06-29 12:26:00,116.372,116.374,116.369,116.371,189100003.0
2006-06-29 12:27:00,116.372,116.381,116.368,116.372,251799998.0
2006-06-29 12:28:00,116.361,116.374,116.357,116.359,289300002.0
2006-06-29 12:29:00,116.367,116.37,116.36,116.363,165400000.0
2006-06-29 12:30:00,116.369,116.383,116.369,116.375,193399996.0
2006-06-29 12:31:00,116.377,116.386,116.377,116.386,72399998.0
2006-06-29 12:32:00,116.393,116.396,116.385,116.385,246700006.0
2006-06-29 12:33:00,116.396,116.398,116.387,116.391,95600000.0
2006-06-29 12:34:00,116.395,116.406,116.395,116.401,164500002.0
2006-06-29 12:35:00,116.405,116.41,116.402,116.41,187899996.0
2006-06-29 12:36:00,116.408,116.414,116.401,116.414,173399997.0
2006-06-29 12:37:00,116.411,116.428,116.407,116.428,55500000.0
2006-06-29 12:38:00,116.432,116.432,116.419,116.419,146499999.0
2006-06-29 12:39:00,116.415,116.415,116.4,116.404,211200003.0
2006-06-29 12:40:00,116.409,116.417,116.403,116.417,286100008.0
2006-06-29 12:41:00,116.414,116.414,116.401,116.401,255000002.0
2006-06-29 12:42:00,116.407,116.408,116.39,116.408,243600000.0
2006-06-29 12:43:00,116.407,116.407,116.395,116.399,226699998.0
2006-06-29 12:44:00,116.4,116.4,116.383,116.383,367400004.0
2006-06-29 12:45:00,116.395,116.395,116.385,116.39,235200002.0
2006-06-29 12:46:00,116.386,116.386,116.367,116.367,316400003.0
2006-06-29 12:47:00,116.373,116.38,116.365,116.375,385499999.0
2006-06-29 12:48:00,116.377,116.393,116.376,116.38,269200003.0
2006-06-29 12:49:00,116.378,116.38,116.375,116.375,315600001.0
2006-06-29 12:50:00,116.368,116.381,116.368,116.377,236899998.0
2006-06-29 12:51:00,116.384,116.384,116.376,116.377,221499998.0
2006-06-29 12:52:00,116.38,116.381,116.371,116.373,268499999.0
2006-06-29 12:53:00,116.367,116.392,116.367,116.392,206700001.0
2006-06-29 12:54:00,116.387,116.392,116.385,116.39,247000004.0
2006-06-29 12:55:00,116.402,116.415,116.402,116.415,131500002.0
2006-06-29 12:56:00,116.414,116.432,116.409,116.428,388299995.0
2006-06-29 12:57:00,116.426,116.426,116.41,116.41,227799999.0
2006-06-29 12:58:00,116.41,116.422,116.41,116.422,409100000.0
2006-06-29 12:59:00,116.431,116.453,116.431,116.448,349199998.0
2006-06-29 13:00:00,116.438,116.449,116.438,116.441,260900003.0
2006-06-29 13:01:00,116.433,116.44,116.433,116.435,158100000.0
2006-06-29 13:02:00,116.437,116.445,116.437,116.437,111800000.0
2006-06-29 13:03:00,116.435,116.44,116.435,116.44,104800003.0
2006-06-29 13:04:00,116.433,116.44,116.433,116.435,366700002.0
2006-06-29 13:05:00,116.436,116.45,116.436,116.443,426100002.0
2006-06-29 13:06:00,116.446,116.446,116.434,116.439,148600000.0
2006-06-29 13:07:00,116.443,116.443,116.439,116.443,111300001.0
2006-06-29 13:08:00,116.44,116.44,116.433,116.433,82599998.0
2006-06-29 13:09:00,116.444,116.444,116.438,116.438,4500000.0
2006-06-29 13:10:00,116.443,116.443,116.424,116.43,113400001.0
2006-06-29 13:11:00,116.428,116.436,116.428,116.43,224899996.0
2006-06-29 13:12:00,116.427,116.435,116.425,116.426,167799998.0
2006-06-29 13:13:00,116.436,116.46,116.436,116.455,203800003.0
2006-06-29 13:14:00,116.461,116.47,116.461,116.463,203099998.0
2006-06-29 13:15:00,116.458,116.46,116.45,116.458,253199998.0
2006-06-29 13:16:00,116.455,116.461,116.45,116.452,183399998.0
2006-06-29 13:17:00,116.457,116.467,116.457,116.464,202799998.0
2006-06-29 13:18:00,116.473,116.473,116.464,116.47,123800001.0
2006-06-29 13:19:00,116.462,116.47,116.456,116.456,183400004.0
2006-06-29 13:20:00,116.453,116.457,116.449,116.453,159200000.0
2006-06-29 13:21:00,116.459,116.468,116.457,116.468,128900001.0
2006-06-29 13:22:00,116.464,116.471,116.452,116.471,240399999.0
2006-06-29 13:23:00,116.472,116.478,116.464,116.473,270700004.0
2006-06-29 13:24:00,116.473,116.475,116.47,116.47,198900006.0
2006-06-29 13:25:00,116.473,116.475,116.468,116.475,101799999.0
2006-06-29 13:26:00,116.468,116.47,116.462,116.462,221800003.0
2006-06-29 13:27:00,116.461,116.468,116.461,116.463,234900001.0
2006-06-29 13:28:00,116.471,116.471,116.457,116.46,322600008.0
2006-06-29 13:29:00,116.458,116.465,116.451,116.458,269700002.0
2006-06-29 13:30:00,116.457,116.469,116.457,116.467,302200003.0
2006-06-29 13:31:00,116.465,116.465,116.439,116.439,221200007.0
2006-06-29 13:32:00,116.435,116.435,116.418,116.422,165699998.0
2006-06-29 13:33:00,116.432,116.437,116.427,116.433,296399999.0
2006-06-29 13:34:00,116.43,116.442,116.427,116.442,157700000.0
2006-06-29 13:35:00,116.443,116.444,116.432,116.435,160600001.0
2006-06-29 13:36:00,116.437,116.448,116.433,116.448,450199996.0
2006-06-29 13:37:00,116.454,116.454,116.446,116.451,193600000.0
2006-06-29 13:38:00,116.445,116.453,116.442,116.443,163600004.0
2006-06-29 13:39:00,116.448,116.448,116.44,116.44,79800000.0
2006-06-29 13:40:00,116.44,116.449,116.44,116.445,297700001.0
2006-06-29 13:41:00,116.438,116.448,116.432,116.444,230999998.0
2006-06-29 13:42:00,116.451,116.458,116.45,116.458,69700001.0
2006-06-29 13:43:00,116.461,116.468,116.456,116.468,125399998.0
2006-06-29 13:44:00,116.47,116.47,116.465,116.465,481400006.0
2006-06-29 13:45:00,116.464,116.466,116.457,116.464,146900000.0
2006-06-29 13:46:00,116.464,116.467,116.458,116.458,314800007.0
2006-06-29 13:47:00,116.464,116.467,116.452,116.467,231799997.0
2006-06-29 13:48:00,116.47,116.473,116.465,116.47,241400002.0
2006-06-29 13:49:00,116.464,116.467,116.455,116.463,377499997.0
2006-06-29 13:50:00,116.467,116.467,116.453,116.453,470100008.0
2006-06-29 13:51:00,116.452,116.464,116.452,116.461,306999999.0
2006-06-29 13:52:00,116.452,116.465,116.452,116.46,295499999.0
2006-06-29 13:53:00,116.462,116.479,116.462,116.462,215900005.0
2006-06-29 13:54:00,116.469,116.485,116.469,116.477,290199998.0
2006-06-29 13:55:00,116.475,116.475,116.467,116.47,266700000.0
2006-06-29 13:56:00,116.468,116.472,116.465,116.47,395700001.0
2006-06-29 13:57:00,116.476,116.488,116.476,116.477,172700003.0
2006-06-29 13:58:00,116.475,116.481,116.473,116.476,225100002.0
2006-06-29 13:59:00,116.479,116.489,116.477,116.477,178200006.0
2006-06-29 14:00:00,116.478,116.486,116.474,116.48,321999998.0
2006-06-29 14:01:00,116.475,116.48,116.47,116.472,252700006.0
2006-06-29 14:02:00,116.475,116.475,116.462,116.462,161199995.0
2006-06-29 14:03:00,116.458,116.468,116.458,116.458,155600004.0
2006-06-29 14:04:00,116.466,116.482,116.466,116.471,143900000.0
2006-06-29 14:05:00,116.472,116.481,116.47,116.474,263400004.0
2006-06-29 14:06:00,116.484,116.507,116.484,116.507,204299998.0
2006-06-29 14:07:00,116.517,116.528,116.516,116.516,289700001.0
2006-06-29 14:08:00,116.515,116.528,116.513,116.528,284299996.0
2006-06-29 14:09:00,116.518,116.531,116.518,116.521,273400006.0
2006-06-29 14:10:00,116.527,116.527,116.519,116.525,318699998.0
2006-06-29 14:11:00,116.513,116.513,116.508,116.51,237200004.0
2006-06-29 14:12:00,116.501,116.51,116.501,116.504,123500002.0
2006-06-29 14:13:00,116.5,116.508,116.496,116.496,259100001.0
2006-06-29 14:14:00,116.504,116.512,116.503,116.505,320100005.0
2006-06-29 14:15:00,116.509,116.509,116.5,116.5,420000002.0
2006-06-29 14:16:00,116.495,116.508,116.495,116.495,238700001.0
2006-06-29 14:17:00,116.481,116.492,116.478,116.487,281000004.0
2006-06-29 14:18:00,116.482,116.492,116.482,116.492,285800000.0
2006-06-29 14:19:00,116.5,116.5,116.489,116.499,236000004.0
2006-06-29 14:20:00,116.5,116.533,116.5,116.533,140299999.0
2006-06-29 14:21:00,116.538,116.538,116.525,116.525,119400003.0
2006-06-29 14:22:00,116.529,116.529,116.514,116.515,152799998.0
2006-06-29 14:23:00,116.524,116.53,116.516,116.516,308300001.0
2006-06-29 14:24:00,116.517,116.521,116.508,116.51,464900004.0
2006-06-29 14:25:00,116.514,116.519,116.504,116.504,161599998.0
2006-06-29 14:26:00,116.506,116.512,116.494,116.494,301599999.0
2006-06-29 14:27:00,116.489,116.491,116.485,116.487,173899997.0
2006-06-29 14:28:00,116.489,116.5,116.489,116.499,293099993.0
2006-06-29 14:29:00,116.481,116.481,116.428,116.431,164199994.0
2006-06-29 14:30:00,116.422,116.486,116.422,116.486,338600004.0
2006-06-29 14:31:00,116.493,116.499,116.488,116.488,168100000.0
2006-06-29 14:32:00,116.475,116.477,116.464,116.469,139800001.0
2006-06-29 14:33:00,116.46,116.462,116.448,116.448,97899997.0
2006-06-29 14:34:00,116.442,116.442,116.436,116.436,250699999.0
2006-06-29 14:35:00,116.425,116.425,116.413,116.416,259100004.0
2006-06-29 14:36:00,116.409,116.42,116.406,116.42,237600003.0
2006-06-29 14:37:00,116.425,116.43,116.415,116.42,192699996.0
2006-06-29 14:38:00,116.409,116.411,116.404,116.407,129100001.0
2006-06-29 14:39:00,116.41,116.424,116.41,116.412,137600000.0
2006-06-29 14:40:00,116.409,116.409,116.396,116.396,324600001.0
2006-06-29 14:41:00,116.392,116.402,116.39,116.397,347399997.0
2006-06-29 14:42:00,116.392,116.409,116.392,116.405,195199998.0
2006-06-29 14:43:00,116.402,116.402,116.388,116.39,403499995.0
2006-06-29 14:44:00,116.397,116.4,116.383,116.392,149200002.0
2006-06-29 14:45:00,116.39,116.39,116.383,116.383,41899998.0
2006-06-29 14:46:00,116.391,116.415,116.391,116.415,142499999.0
2006-06-29 14:47:00,116.405,116.415,116.404,116.404,199699998.0
2006-06-29 14:48:00,116.409,116.421,116.409,116.421,54600000.0
2006-06-29 14:49:00,116.418,116.42,116.407,116.42,180200003.0
2006-06-29 14:50:00,116.42,116.426,116.378,116.378,292399994.0
2006-06-29 14:51:00,116.367,116.379,116.365,116.373,231999998.0
2006-06-29 14:52:00,116.374,116.381,116.371,116.377,358999997.0
2006-06-29 14:53:00,116.374,116.382,116.372,116.378,286800003.0
2006-06-29 14:54:00,116.376,116.376,116.364,116.37,182500000.0
2006-06-29 14:55:00,116.37,116.37,116.344,116.344,114299997.0
2006-06-29 14:56:00,116.347,116.347,116.324,116.338,282600001.0
2006-06-29 14:57:00,116.336,116.342,116.325,116.342,151599999.0
2006-06-29 14:58:00,116.339,116.345,116.333,116.34,138500001.0
2006-06-29 14:59:00,116.349,116.362,116.349,116.355,178000001.0
2006-06-29 15:00:00,116.359,116.37,116.353,116.367,198299999.0
2006-06-29 15:01:00,116.381,116.381,116.366,116.372,151299998.0
2006-06-29 15:02:00,116.372,116.372,116.362,116.365,150399998.0
2006-06-29 15:03:00,116.368,116.369,116.363,116.369,201900002.0
2006-06-29 15:04:00,116.368,116.368,116.338,116.338,165900001.0
2006-06-29 15:05:00,116.321,116.321,116.269,116.274,209600001.0
2006-06-29 15:06:00,116.254,116.261,116.244,116.253,263100001.0
2006-06-29 15:07:00,116.234,116.24,116.204,116.204,146499999.0
2006-06-29 15:08:00,116.199,116.218,116.199,116.212,379199997.0
2006-06-29 15:09:00,116.212,116.212,116.197,116.197,132900001.0
2006-06-29 15:10:00,116.194,116.198,116.185,116.198,226100000.0
2006-06-29 15:11:00,116.203,116.209,116.199,116.199,283000003.0
2006-06-29 15:12:00,116.189,116.189,116.149,116.149,103899998.0
2006-06-29 15:13:00,116.15,116.169,116.15,116.161,287599996.0
2006-06-29 15:14:00,116.147,116.147,116.126,116.13,251100003.0
2006-06-29 15:15:00,116.118,116.139,116.115,116.139,136900001.0
2006-06-29 15:16:00,116.149,116.169,116.149,116.162,270399998.0
2006-06-29 15:17:00,116.156,116.176,116.156,116.176,111100000.0
2006-06-29 15:18:00,116.176,116.176,116.162,116.173,150900000.0
2006-06-29 15:19:00,116.173,116.173,116.159,116.165,226199999.0
2006-06-29 15:20:00,116.167,116.171,116.159,116.169,323500001.0
2006-06-29 15:21:00,116.169,116.173,116.16,116.16,250600000.0
2006-06-29 15:22:00,116.16,116.171,116.16,116.16,211400000.0
2006-06-29 15:23:00,116.155,116.17,116.155,116.161,266700002.0
2006-06-29 15:24:00,116.169,116.175,116.168,116.173,258700002.0
2006-06-29 15:25:00,116.178,116.186,116.174,116.174,107200002.0
2006-06-29 15:26:00,116.181,116.2,116.176,116.2,169799993.0
2006-06-29 15:27:00,116.212,116.212,116.177,116.185,127700005.0
2006-06-29 15:28:00,116.177,116.188,116.177,116.182,344600004.0
2006-06-29 15:29:00,116.184,116.19,116.182,116.19,186700001.0
2006-06-29 15:30:00,116.203,116.21,116.203,116.205,204599996.0
2006-06-29 15:31:00,116.206,116.214,116.202,116.211,211899995.0
2006-06-29 15:32:00,116.197,116.197,116.179,116.18,409999997.0
2006-06-29 15:33:00,116.182,116.187,116.163,116.173,162200001.0
2006-06-29 15:34:00,116.178,116.181,116.167,116.168,210999997.0
2006-06-29 15:35:00,116.163,116.167,116.163,116.166,145699997.0
2006-06-29 15:36:00,116.176,116.192,116.176,116.192,148899999.0
2006-06-29 15:37:00,116.192,116.196,116.187,116.187,256299998.0
2006-06-29 15:38:00,116.192,116.198,116.184,116.198,192800003.0
2006-06-29 15:39:00,116.188,116.203,116.188,116.197,211599999.0
2006-06-29 15:40:00,116.198,116.208,116.193,116.208,366600003.0
2006-06-29 15:41:00,116.2,116.2,116.18,116.182,155100000.0
2006-06-29 15:42:00,116.178,116.184,116.174,116.175,268399995.0
2006-06-29 15:43:00,116.178,116.184,116.174,116.18,241200000.0
2006-06-29 15:44:00,116.175,116.187,116.175,116.176,290499994.0
2006-06-29 15:45:00,116.183,116.2,116.18,116.2,246299997.0
2006-06-29 15:46:00,116.198,116.202,116.182,116.197,185199999.0
2006-06-29 15:47:00,116.194,116.214,116.186,116.201,148499997.0
2006-06-29 15:48:00,116.206,116.206,116.184,116.202,365299997.0
2006-06-29 15:49:00,116.196,116.198,116.189,116.196,161999999.0
2006-06-29 15:50:00,116.2,116.205,116.188,116.201,167800004.0
2006-06-29 15:51:00,116.201,116.201,116.185,116.195,170899997.0
2006-06-29 15:52:00,116.192,116.197,116.191,116.195,242899997.0
2006-06-29 15:53:00,116.198,116.198,116.185,116.185,206199997.0
2006-06-29 15:54:00,116.194,116.2,116.192,116.2,161099998.0
2006-06-29 15:55:00,116.198,116.203,116.193,116.195,194600001.0
2006-06-29 15:56:00,116.171,116.171,116.105,116.138,275800001.0
2006-06-29 15:57:00,116.136,116.152,116.136,116.15,186999998.0
2006-06-29 15:58:00,116.155,116.176,116.155,116.167,182600001.0
2006-06-29 15:59:00,116.17,116.18,116.158,116.18,379599990.0
2006-06-29 16:00:00,116.186,116.186,116.162,116.168,285500001.0
2006-06-29 16:01:00,116.168,116.175,116.168,116.172,308400004.0
2006-06-29 16:02:00,116.146,116.146,116.096,116.096,117900000.0
2006-06-29 16:03:00,116.103,116.105,116.081,116.081,141899998.0
2006-06-29 16:04:00,116.067,116.077,116.065,116.068,297100006.0
2006-06-29 16:05:00,116.067,116.079,116.067,116.07,270100001.0
2006-06-29 16:06:00,116.067,116.067,116.047,116.052,201599994.0
2006-06-29 16:07:00,116.052,116.055,116.038,116.047,201099996.0
2006-06-29 16:08:00,116.047,116.047,116.032,116.034,147700003.0
2006-06-29 16:09:00,116.051,116.064,116.051,116.052,298099994.0
2006-06-29 16:10:00,116.053,116.053,116.022,116.023,163499998.0
2006-06-29 16:11:00,116.039,116.042,116.018,116.022,143899995.0
2006-06-29 16:12:00,116.032,116.032,115.975,115.976,243000004.0
2006-06-29 16:13:00,115.987,116.01,115.987,116.01,47300000.0
2006-06-29 16:14:00,116.019,116.042,116.014,116.042,205400000.0
2006-06-29 16:15:00,116.04,116.046,116.032,116.034,241800000.0
2006-06-29 16:16:00,116.031,116.034,116.024,116.034,231199994.0
2006-06-29 16:17:00,116.036,116.045,116.031,116.04,294399998.0
2006-06-29 16:18:00,116.048,116.052,116.044,116.045,179500000.0
2006-06-29 16:19:00,116.043,116.043,116.022,116.022,237499999.0
2006-06-29 16:20:00,116.033,116.044,116.033,116.035,256600004.0
2006-06-29 16:21:00,116.047,116.056,116.043,116.056,228800001.0
2006-06-29 16:22:00,116.063,116.067,116.056,116.063,219100002.0
2006-06-29 16:23:00,116.055,116.067,116.053,116.067,249299999.0
2006-06-29 16:24:00,116.065,116.076,116.064,116.064,256699997.0
2006-06-29 16:25:00,116.061,116.061,116.052,116.057,202500000.0
2006-06-29 16:26:00,116.057,116.068,116.057,116.061,317000003.0
2006-06-29 16:27:00,116.062,116.067,116.057,116.057,134899998.0
2006-06-29 16:28:00,116.067,116.092,116.066,116.092,160000001.0
2006-06-29 16:29:00,116.107,116.129,116.107,116.114,380399997.0
2006-06-29 16:30:00,116.117,116.133,116.117,116.133,113799999.0
2006-06-29 16:31:00,116.137,116.14,116.13,116.13,228899998.0
2006-06-29 16:32:00,116.122,116.137,116.122,116.137,134500000.0
2006-06-29 16:33:00,116.131,116.144,116.13,116.14,361800005.0
2006-06-29 16:34:00,116.138,116.138,116.118,116.118,181000001.0
2006-06-29 16:35:00,116.117,116.117,116.105,116.107,351400007.0
2006-06-29 16:36:00,116.104,116.104,116.081,116.085,337000004.0
2006-06-29 16:37:00,116.087,116.098,116.087,116.095,316500004.0
2006-06-29 16:38:00,116.103,116.106,116.099,116.103,190400002.0
2006-06-29 16:39:00,116.09,116.09,116.04,116.05,296100001.0
2006-06-29 16:40:00,116.052,116.058,116.051,116.051,225900001.0
2006-06-29 16:41:00,116.055,116.058,116.045,116.052,250099999.0
2006-06-29 16:42:00,116.055,116.065,116.053,116.053,73299998.0
2006-06-29 16:43:00,116.057,116.069,116.057,116.066,204799996.0
2006-06-29 16:44:00,116.074,116.098,116.074,116.098,92900000.0
2006-06-29 16:45:00,116.105,116.122,116.102,116.112,458500007.0
2006-06-29 16:46:00,116.115,116.13,116.115,116.13,86000001.0
2006-06-29 16:47:00,116.126,116.13,116.117,116.13,133600000.0
2006-06-29 16:48:00,116.128,116.13,116.113,116.113,178700006.0
2006-06-29 16:49:00,116.113,116.127,116.113,116.125,234599998.0
2006-06-29 16:50:00,116.122,116.144,116.122,116.142,251199996.0
2006-06-29 16:51:00,116.153,116.153,116.14,116.146,313099996.0
2006-06-29 16:52:00,116.135,116.141,116.125,116.135,227100000.0
2006-06-29 16:53:00,116.132,116.136,116.127,116.127,369800000.0
2006-06-29 16:54:00,116.134,116.139,116.128,116.139,236700003.0
2006-06-29 16:55:00,116.13,116.14,116.13,116.14,158499998.0
2006-06-29 16:56:00,116.137,116.148,116.128,116.143,210600003.0
2006-06-29 16:57:00,116.157,116.16,116.141,116.146,278300003.0
2006-06-29 16:58:00,116.142,116.144,116.134,116.138,412000008.0
2006-06-29 16:59:00,116.13,116.137,116.119,116.121,218399998.0
2006-06-29 17:00:00,116.118,116.121,116.097,116.107,372600006.0
2006-06-29 17:01:00,116.107,116.118,116.105,116.11,368700001.0
2006-06-29 17:02:00,116.115,116.115,116.11,116.115,195599998.0
2006-06-29 17:03:00,116.109,116.122,116.109,116.111,295999998.0
2006-06-29 17:04:00,116.115,116.115,116.098,116.1,266800000.0
2006-06-29 17:05:00,116.102,116.114,116.102,116.104,61800000.0
2006-06-29 17:06:00,116.115,116.118,116.11,116.115,145999997.0
2006-06-29 17:07:00,116.113,116.113,116.103,116.103,190199998.0
2006-06-29 17:08:00,116.092,116.095,116.086,116.086,118700000.0
2006-06-29 17:09:00,116.086,116.093,116.086,116.09,215300001.0
2006-06-29 17:10:00,116.097,116.109,116.089,116.098,386699998.0
2006-06-29 17:11:00,116.093,116.095,116.09,116.093,97299999.0
2006-06-29 17:12:00,116.092,116.097,116.064,116.064,186100001.0
2006-06-29 17:13:00,116.065,116.084,116.065,116.075,229399997.0
2006-06-29 17:14:00,116.067,116.074,116.065,116.074,158300003.0
2006-06-29 17:15:00,116.068,116.071,116.049,116.057,321500003.0
2006-06-29 17:16:00,116.05,116.068,116.048,116.064,209899998.0
2006-06-29 17:17:00,116.058,116.058,116.05,116.052,207899998.0
2006-06-29 17:18:00,116.047,116.05,116.024,116.024,113200002.0
2006-06-29 17:19:00,116.006,116.006,115.967,115.97,243700001.0
2006-06-29 17:20:00,115.979,115.989,115.973,115.978,178500004.0
2006-06-29 17:21:00,115.976,116.011,115.974,116.007,236300002.0
2006-06-29 17:22:00,116.013,116.014,116.001,116.001,205800005.0
2006-06-29 17:23:00,115.985,116.0,115.985,115.997,198800001.0
2006-06-29 17:24:00,116.008,116.01,116.001,116.001,117899999.0
2006-06-29 17:25:00,116.006,116.011,116.006,116.006,126799998.0
2006-06-29 17:26:00,116.001,116.014,116.001,116.011,127400001.0
2006-06-29 17:27:00,116.017,116.038,116.017,116.033,194500002.0
2006-06-29 17:28:00,116.049,116.058,116.049,116.058,142700001.0
2006-06-29 17:29:00,116.052,116.061,116.048,116.048,255500001.0
2006-06-29 17:30:00,116.036,116.045,116.031,116.031,206200006.0
2006-06-29 17:31:00,116.016,116.016,115.987,115.995,166199998.0
2006-06-29 17:32:00,116.0,116.027,116.0,116.027,241500001.0
2006-06-29 17:33:00,116.025,116.056,116.025,116.056,322700003.0
2006-06-29 17:34:00,116.062,116.064,116.062,116.064,58700002.0
2006-06-29 17:35:00,116.074,116.092,116.074,116.076,198599996.0
2006-06-29 17:36:00,116.075,116.082,116.07,116.08,181900000.0
2006-06-29 17:37:00,116.079,116.079,116.071,116.078,140600001.0
2006-06-29 17:38:00,116.079,116.088,116.073,116.088,92000000.0
2006-06-29 17:39:00,116.089,116.096,116.089,116.096,10400000.0
2006-06-29 17:40:00,116.093,116.101,116.085,116.098,314100006.0
2006-06-29 17:41:00,116.092,116.104,116.092,116.094,311899993.0
2006-06-29 17:42:00,116.103,116.125,116.103,116.125,145900001.0
2006-06-29 17:43:00,116.135,116.144,116.119,116.122,86800000.0
2006-06-29 17:44:00,116.147,116.153,116.131,116.139,180299997.0
2006-06-29 17:45:00,116.132,116.135,116.131,116.131,97299996.0
2006-06-29 17:46:00,116.126,116.127,116.119,116.122,230500001.0
2006-06-29 17:47:00,116.113,116.131,116.113,116.125,291600003.0
2006-06-29 17:48:00,116.127,116.133,116.127,116.133,69600002.0
2006-06-29 17:49:00,116.137,116.147,116.135,116.135,358000003.0
2006-06-29 17:50:00,116.14,116.149,116.14,116.149,246900003.0
2006-06-29 17:51:00,116.153,116.167,116.146,116.16,369400000.0
2006-06-29 17:52:00,116.178,116.186,116.169,116.171,273200000.0
2006-06-29 17:53:00,116.183,116.191,116.172,116.176,255299999.0
2006-06-29 17:54:00,116.179,116.189,116.179,116.185,141100002.0
2006-06-29 17:55:00,116.18,116.185,116.178,116.18,7300000.0
2006-06-29 17:56:00,116.175,116.175,116.158,116.168,185799997.0
2006-06-29 17:57:00,116.163,116.168,116.151,116.168,205400000.0
2006-06-29 17:58:00,116.165,116.166,116.152,116.152,198100004.0
2006-06-29 17:59:00,116.152,116.163,116.147,116.163,298500000.0
2006-06-29 18:00:00,116.156,116.164,116.155,116.164,233599998.0
2006-06-29 18:01:00,116.162,116.171,116.159,116.164,1895699995.0
2006-06-29 18:02:00,116.17,116.17,116.17,116.17,2112400003.0
2006-06-29 18:03:00,116.18,116.18,116.16,116.16,2112400003.0
2006-06-29 18:04:00,116.17,116.17,116.16,116.16,2112400003.0
2006-06-29 18:05:00,116.15,116.16,116.14,116.15,2112400003.0
2006-06-29 18:06:00,116.14,116.15,116.14,116.15,2112400003.0
2006-06-29 18:07:00,116.16,116.16,116.16,116.16,2112400003.0
2006-06-29 18:08:00,116.17,116.17,116.09,116.1,2112400003.0
2006-06-29 18:09:00,116.11,116.11,116.09,116.09,2112400003.0
2006-06-29 18:10:00,116.1,116.13,116.1,116.13,2112400003.0
2006-06-29 18:11:00,116.124,116.127,116.11,116.127,2112400003.0
2006-06-29 18:12:00,116.14,116.15,116.13,116.13,1660700004.0
2006-06-29 18:13:00,116.14,116.14,116.14,116.14,1660700004.0
2006-06-29 18:14:00,116.13,116.14,116.13,116.14,1660700004.0
2006-06-29 18:15:00,116.13,116.14,116.13,116.13,1660700004.0
2006-06-29 18:16:00,116.14,116.15,116.13,116.14,1660700004.0
2006-06-29 18:17:00,116.13,116.14,116.13,116.13,1660700004.0
2006-06-29 18:18:00,116.14,116.14,116.12,116.12,1660700004.0
2006-06-29 18:19:00,116.13,116.14,116.13,116.13,1660700004.0
2006-06-29 18:20:00,116.14,116.14,116.13,116.13,1660700004.0
2006-06-29 18:21:00,116.12,116.13,116.12,116.12,1660700004.0
2006-06-29 18:22:00,116.13,116.13,116.11,116.12,1660700004.0
2006-06-29 18:24:00,116.11,116.12,116.09,116.11,1660700004.0
2006-06-29 18:25:00,116.12,116.12,116.1,116.1,1660700004.0
2006-06-29 18:26:00,116.09,116.11,116.09,116.11,1660700004.0
2006-06-29 18:27:00,116.11,116.11,116.1,116.109,1660700004.0
2006-06-29 18:29:00,116.11,116.12,116.11,116.11,1748799997.0
2006-06-29 18:30:00,116.096,116.11,116.096,116.104,1748799997.0
2006-06-29 18:32:00,116.13,116.13,116.13,116.13,2111599997.0
2006-06-29 18:33:00,116.14,116.15,116.14,116.15,2111599997.0
2006-06-29 18:34:00,116.16,116.17,116.15,116.16,2111599997.0
2006-06-29 18:35:00,116.17,116.17,116.17,116.17,2111599997.0
2006-06-29 18:36:00,116.143,116.156,116.142,116.156,2111599997.0
2006-06-29 18:37:00,116.163,116.21,116.163,116.209,1299400003.0
2006-06-29 18:38:00,116.208,116.208,116.183,116.195,1298399987.0
2006-06-29 18:39:00,116.199,116.223,116.199,116.203,992000001.0
2006-06-29 18:40:00,116.206,116.219,116.206,116.212,1637599990.0
2006-06-29 18:41:00,116.207,116.207,116.17,116.17,1225199996.0
2006-06-29 18:42:00,116.162,116.175,116.162,116.164,2124000001.0
2006-06-29 18:43:00,116.164,116.174,116.164,116.166,1080299992.0
2006-06-29 18:44:00,116.163,116.169,116.158,116.158,688199999.0
2006-06-29 18:45:00,116.156,116.173,116.152,116.156,1791899989.0
2006-06-29 18:46:00,116.153,116.16,116.149,116.157,1746599992.0
2006-06-29 18:47:00,116.153,116.159,116.148,116.158,506200002.0
2006-06-29 18:48:00,116.16,116.164,116.156,116.16,514099994.0
2006-06-29 18:49:00,116.159,116.174,116.159,116.165,1158799989.0
2006-06-29 18:50:00,116.165,116.166,116.155,116.157,2030900003.0
2006-06-29 18:51:00,116.16,116.174,116.158,116.174,1755400005.0
2006-06-29 18:52:00,116.183,116.183,116.172,116.175,1806799999.0
2006-06-29 18:53:00,116.176,116.176,116.158,116.16,1355500008.0
2006-06-29 18:54:00,116.162,116.175,116.161,116.174,1894199993.0
2006-06-29 18:55:00,116.175,116.183,116.172,116.175,1836300008.0
2006-06-29 18:56:00,116.173,116.18,116.172,116.18,291299999.0
2006-06-29 18:57:00,116.176,116.176,116.155,116.165,847400001.0
2006-06-29 18:58:00,116.166,116.173,116.16,116.16,1203600001.0
2006-06-29 18:59:00,116.158,116.177,116.158,116.177,1802400017.0
2006-06-29 19:00:00,116.177,116.177,116.163,116.17,716800008.0
2006-06-29 19:01:00,116.176,116.176,116.165,116.17,774600010.0
2006-06-29 19:02:00,116.17,116.178,116.167,116.17,565899998.0
2006-06-29 19:03:00,116.165,116.165,116.156,116.157,1487499997.0
2006-06-29 19:04:00,116.157,116.168,116.155,116.168,1071899988.0
2006-06-29 19:05:00,116.162,116.162,116.137,116.143,796999999.0
2006-06-29 19:06:00,116.145,116.15,116.137,116.14,1279800005.0
2006-06-29 19:07:00,116.15,116.15,116.14,116.15,1669400003.0
2006-06-29 19:08:00,116.137,116.138,116.13,116.135,1669400003.0
2006-06-29 19:09:00,116.134,116.144,116.13,116.143,566100000.0
2006-06-29 19:10:00,116.15,116.158,116.149,116.153,736200006.0
2006-06-29 19:11:00,116.152,116.157,116.149,116.157,748899995.0
2006-06-29 19:12:00,116.159,116.164,116.158,116.161,1206699996.0
2006-06-29 19:13:00,116.159,116.163,116.147,116.148,761000008.0
2006-06-29 19:14:00,116.147,116.154,116.139,116.143,666600015.0
2006-06-29 19:15:00,116.145,116.157,116.142,116.147,1731399995.0
2006-06-29 19:16:00,116.145,116.145,116.132,116.142,982199999.0
2006-06-29 19:17:00,116.143,116.152,116.14,116.152,1230799999.0
2006-06-29 19:18:00,116.15,116.163,116.15,116.155,754400006.0
2006-06-29 19:19:00,116.152,116.16,116.142,116.152,1620700006.0
2006-06-29 19:20:00,116.15,116.155,116.145,116.15,858800005.0
2006-06-29 19:21:00,116.15,116.155,116.147,116.15,1370600014.0
2006-06-29 19:22:00,116.15,116.157,116.146,116.147,699399996.0
2006-06-29 19:23:00,116.17,116.17,116.16,116.16,1541299995.0
2006-06-29 19:24:00,116.152,116.158,116.146,116.148,1541299995.0
2006-06-29 19:25:00,116.145,116.158,116.145,116.147,1271799997.0
2006-06-29 19:27:00,116.154,116.17,116.154,116.162,2102999998.0
2006-06-29 19:28:00,116.153,116.163,116.149,116.149,979899996.0
2006-06-29 19:29:00,116.152,116.163,116.152,116.163,705800002.0
2006-06-29 19:30:00,116.162,116.168,116.16,116.165,835599998.0
2006-06-29 19:31:00,116.167,116.176,116.162,116.162,1343699999.0
2006-06-29 19:32:00,116.167,116.205,116.167,116.202,1718500001.0
2006-06-29 19:33:00,116.207,116.217,116.207,116.212,1196499991.0
2006-06-29 19:34:00,116.212,116.225,116.209,116.223,1375499995.0
2006-06-29 19:35:00,116.218,116.218,116.205,116.215,1271899993.0
2006-06-29 19:36:00,116.204,116.219,116.204,116.216,496900000.0
2006-06-29 19:37:00,116.211,116.224,116.211,116.224,265800002.0
2006-06-29 19:38:00,116.226,116.228,116.216,116.216,935200003.0
2006-06-29 19:39:00,116.217,116.237,116.217,116.23,1114300007.0
2006-06-29 19:40:00,116.226,116.226,116.211,116.211,850500012.0
2006-06-29 19:41:00,116.205,116.218,116.205,116.218,855000004.0
2006-06-29 19:42:00,116.217,116.217,116.206,116.206,795899993.0
2006-06-29 19:43:00,116.212,116.219,116.207,116.207,578199998.0
2006-06-29 19:44:00,116.203,116.211,116.198,116.198,1116999999.0
2006-06-29 19:45:00,116.195,116.205,116.192,116.192,599299993.0
2006-06-29 19:46:00,116.178,116.178,116.153,116.167,1060900000.0
2006-06-29 19:47:00,116.169,116.176,116.164,116.175,647300007.0
2006-06-29 19:48:00,116.168,116.217,116.168,116.204,1481099985.0
2006-06-29 19:49:00,116.204,116.227,116.204,116.207,654000006.0
2006-06-29 19:50:00,116.209,116.225,116.209,116.215,860900008.0
2006-06-29 19:51:00,116.218,116.218,116.203,116.21,788300003.0
2006-06-29 19:52:00,116.21,116.226,116.181,116.195,781699997.0
2006-06-29 19:53:00,116.2,116.215,116.196,116.205,1092200008.0
2006-06-29 19:54:00,116.204,116.205,116.194,116.204,1640300001.0
2006-06-29 19:55:00,116.199,116.213,116.195,116.205,581200003.0
2006-06-29 19:56:00,116.202,116.203,116.188,116.203,877999999.0
2006-06-29 19:57:00,116.204,116.204,116.195,116.204,612200003.0
2006-06-29 19:58:00,116.205,116.207,116.2,116.202,1604700010.0
2006-06-29 19:59:00,116.201,116.201,116.178,116.178,1035400002.0
2006-06-29 20:00:00,116.173,116.177,116.169,116.173,233500001.0
2006-06-29 20:01:00,116.173,116.177,116.157,116.175,657999995.0
2006-06-29 20:02:00,116.173,116.217,116.173,116.193,1330700006.0
2006-06-29 20:03:00,116.189,116.191,116.168,116.177,782399997.0
2006-06-29 20:04:00,116.175,116.178,116.169,116.172,868099993.0
2006-06-29 20:05:00,116.167,116.187,116.167,116.187,975900005.0
2006-06-29 20:06:00,116.184,116.193,116.176,116.178,1818200001.0
2006-06-29 20:07:00,116.174,116.226,116.174,116.226,845400001.0
2006-06-29 20:08:00,116.223,116.223,116.193,116.194,957100001.0
2006-06-29 20:09:00,116.185,116.192,116.169,116.188,1099899999.0
2006-06-29 20:10:00,116.19,116.193,116.179,116.18,1023199988.0
2006-06-29 20:11:00,116.176,116.176,116.13,116.132,1877600015.0
2006-06-29 20:12:00,116.15,116.16,116.13,116.14,1117500005.0
2006-06-29 20:13:00,116.11,116.119,116.099,116.099,1117500005.0
2006-06-29 20:14:00,116.099,116.115,116.005,116.056,1106000001.0
2006-06-29 20:15:00,116.046,116.063,115.534,115.534,1481899993.0
2006-06-29 20:16:00,115.522,116.006,115.511,115.79,1399900005.0
2006-06-29 20:17:00,115.777,115.835,115.772,115.798,761599995.0
2006-06-29 20:18:00,115.817,115.898,115.817,115.895,270499996.0
2006-06-29 20:19:00,115.891,115.917,115.817,115.817,822899991.0
2006-06-29 20:20:00,115.8,115.8,115.736,115.737,897300004.0
2006-06-29 20:21:00,115.714,115.714,115.402,115.402,1161599994.0
2006-06-29 20:22:00,115.397,115.576,115.397,115.53,1263699982.0
2006-06-29 20:23:00,115.541,115.584,115.531,115.582,993799994.0
2006-06-29 20:24:00,115.594,115.675,115.58,115.643,878699999.0
2006-06-29 20:25:00,115.653,115.671,115.506,115.506,878299999.0
2006-06-29 20:26:00,115.498,115.5,115.457,115.457,733699995.0
2006-06-29 20:27:00,115.436,115.436,115.285,115.385,1455799979.0
2006-06-29 20:28:00,115.37,115.44,115.31,115.44,2081600018.0
2006-06-29 20:29:00,115.45,115.55,115.37,115.46,2081600018.0
2006-06-29 20:30:00,115.47,115.51,115.45,115.45,2081600018.0
2006-06-29 20:31:00,115.407,115.452,115.401,115.431,2081600018.0
2006-06-29 20:32:00,115.433,115.452,115.365,115.414,1802600013.0
2006-06-29 20:33:00,115.408,115.408,115.289,115.335,690300003.0
2006-06-29 20:34:00,115.333,115.337,115.282,115.282,393300002.0
2006-06-29 20:35:00,115.278,115.311,115.278,115.289,650900002.0
2006-06-29 20:36:00,115.282,115.295,115.264,115.295,369800002.0
2006-06-29 20:37:00,115.292,115.348,115.265,115.348,240300001.0
2006-06-29 20:38:00,115.365,115.425,115.34,115.415,1083199998.0
2006-06-29 20:39:00,115.411,115.411,115.311,115.332,885699991.0
2006-06-29 20:40:00,115.36,115.38,115.31,115.33,1139599998.0
2006-06-29 20:41:00,115.278,115.341,115.259,115.294,1139599998.0
2006-06-29 20:42:00,115.293,115.323,115.292,115.301,1321200012.0
2006-06-29 20:43:00,115.296,115.296,115.253,115.266,1480899992.0
2006-06-29 20:44:00,115.269,115.307,115.253,115.267,1505999995.0
2006-06-29 20:45:00,115.267,115.291,115.267,115.267,1439700001.0
2006-06-29 20:46:00,115.27,115.291,115.241,115.25,1412500001.0
2006-06-29 20:47:00,115.241,115.245,115.174,115.189,1690000001.0
2006-06-29 20:48:00,115.183,115.207,115.146,115.146,1236999999.0
2006-06-29 20:49:00,115.135,115.137,115.093,115.136,1163300005.0
2006-06-29 20:50:00,115.152,115.203,115.129,115.129,1645300003.0
2006-06-29 20:51:00,115.133,115.179,115.109,115.109,699199988.0
2006-06-29 20:52:00,115.119,115.148,115.119,115.13,200300002.0
2006-06-29 20:53:00,115.122,115.137,115.094,115.133,1113699988.0
2006-06-29 20:54:00,115.124,115.124,115.062,115.062,690100008.0
2006-06-29 20:55:00,115.065,115.114,115.055,115.055,1702500002.0
2006-06-29 20:56:00,115.054,115.068,115.019,115.019,984999996.0
2006-06-29 20:57:00,115.011,115.011,114.966,114.966,1606499990.0
2006-06-29 20:58:00,115.0,115.03,114.95,115.02,1165099995.0
2006-06-29 20:59:00,115.01,115.04,115.01,115.01,1165099995.0
2006-06-29 21:00:00,115.02,115.03,114.99,115.03,1165099995.0
2006-06-29 21:01:00,115.036,115.061,115.017,115.056,1165099995.0
2006-06-29 21:02:00,115.06,115.069,115.043,115.056,538500002.0
2006-06-29 21:03:00,115.053,115.053,114.987,114.987,1093299995.0
2006-06-29 21:04:00,115.004,115.071,115.004,115.071,381999994.0
2006-06-29 21:05:00,115.07,115.07,115.031,115.047,595100000.0
2006-06-29 21:06:00,115.049,115.071,115.049,115.06,767499998.0
2006-06-29 21:07:00,115.059,115.064,115.038,115.038,1255799997.0
2006-06-29 21:08:00,115.037,115.041,115.027,115.041,709800002.0
2006-06-29 21:09:00,115.043,115.091,115.043,115.081,227299999.0
2006-06-29 21:10:00,115.092,115.112,115.076,115.11,373299998.0
2006-06-29 21:11:00,115.133,115.163,115.133,115.137,138300001.0
2006-06-29 21:12:00,115.13,115.139,115.128,115.128,470900000.0
2006-06-29 21:13:00,115.125,115.134,115.12,115.133,734699990.0
2006-06-29 21:14:00,115.135,115.135,115.116,115.125,1733300007.0
2006-06-29 21:15:00,115.121,115.121,115.079,115.097,1783800003.0
2006-06-29 21:16:00,115.094,115.124,115.089,115.1,1117299994.0
2006-06-29 21:17:00,115.095,115.095,115.054,115.066,1946800003.0
2006-06-29 21:18:00,115.065,115.065,115.04,115.04,1296000007.0
2006-06-29 21:19:00,115.038,115.047,115.013,115.014,1121900004.0
2006-06-29 21:20:00,115.002,115.006,114.984,114.987,1119800006.0
2006-06-29 21:21:00,114.985,114.987,114.977,114.98,1144100004.0
2006-06-29 21:22:00,114.981,114.982,114.962,114.965,1754600013.0
2006-06-29 21:23:00,114.961,114.968,114.917,114.919,943200003.0
2006-06-29 21:24:00,114.923,114.933,114.92,114.92,1731199998.0
2006-06-29 21:25:00,114.919,114.919,114.87,114.87,1647899999.0
2006-06-29 21:26:00,114.865,114.876,114.861,114.868,1067200007.0
2006-06-29 21:27:00,114.871,114.877,114.847,114.877,780900000.0
2006-06-29 21:28:00,114.877,114.887,114.877,114.885,376100006.0
2006-06-29 21:29:00,114.885,114.887,114.869,114.869,757900012.0
2006-06-29 21:30:00,114.866,114.873,114.839,114.839,875099999.0
2006-06-29 21:31:00,114.844,114.887,114.844,114.886,278699996.0
2006-06-29 21:32:00,114.889,114.925,114.889,114.91,1019199993.0
2006-06-29 21:33:00,114.906,114.916,114.899,114.916,501100002.0
2006-06-29 21:34:00,114.919,114.922,114.908,114.91,403500001.0
2006-06-29 21:35:00,114.92,114.922,114.907,114.918,277300000.0
2006-06-29 21:36:00,114.925,114.939,114.914,114.914,488499998.0
2006-06-29 21:37:00,114.915,114.967,114.915,114.956,625499997.0
2006-06-29 21:38:00,114.957,114.969,114.947,114.969,94900002.0
2006-06-29 21:39:00,114.977,114.977,114.959,114.967,626499995.0
2006-06-29 21:40:00,114.968,114.975,114.962,114.962,588599995.0
2006-06-29 21:41:00,114.958,114.967,114.953,114.965,647899992.0
2006-06-29 21:42:00,114.963,114.966,114.949,114.964,1079600007.0
2006-06-29 21:43:00,114.964,114.976,114.961,114.973,437900006.0
2006-06-29 21:44:00,114.984,114.999,114.979,114.979,1545099999.0
2006-06-29 21:45:00,114.979,115.002,114.979,114.999,759600008.0
2006-06-29 21:46:00,115.0,115.033,115.0,115.03,624199994.0
2006-06-29 21:47:00,115.027,115.031,115.008,115.031,714400007.0
2006-06-29 21:48:00,115.03,115.03,115.0,115.02,1163199998.0
2006-06-29 21:49:00,115.022,115.042,115.022,115.042,837600007.0
2006-06-29 21:50:00,115.049,115.054,115.047,115.047,55599999.0
2006-06-29 21:51:00,115.049,115.066,115.048,115.048,613200004.0
2006-06-29 21:52:00,115.047,115.062,115.047,115.062,211599996.0
2006-06-29 21:53:00,115.06,115.061,115.043,115.061,426900001.0
2006-06-29 21:54:00,115.065,115.082,115.064,115.082,603999994.0
2006-06-29 21:55:00,115.08,115.089,115.075,115.083,321800000.0
2006-06-29 21:56:00,115.081,115.083,115.059,115.08,334499998.0
2006-06-29 21:57:00,115.081,115.081,115.067,115.067,159599996.0
2006-06-29 21:58:00,115.061,115.061,115.054,115.055,106300002.0
2006-06-29 21:59:00,115.055,115.059,115.045,115.047,692700002.0
2006-06-29 22:00:00,115.048,115.064,115.047,115.05,1143500005.0
2006-06-29 22:01:00,115.062,115.082,115.062,115.082,1357599994.0
2006-06-29 22:02:00,115.078,115.083,115.07,115.072,733799999.0
2006-06-29 22:03:00,115.071,115.079,115.071,115.078,324699997.0
2006-06-29 22:04:00,115.083,115.096,115.081,115.094,955600007.0
2006-06-29 22:05:00,115.098,115.104,115.096,115.104,161900001.0
2006-06-29 22:06:00,115.098,115.098,115.095,115.098,156199999.0
2006-06-29 22:07:00,115.105,115.121,115.105,115.105,366200001.0
2006-06-29 22:08:00,115.092,115.092,115.077,115.077,256799999.0
2006-06-29 22:09:00,115.084,115.085,115.075,115.085,192099998.0
2006-06-29 22:10:00,115.097,115.097,115.087,115.095,297499996.0
2006-06-29 22:11:00,115.092,115.11,115.09,115.11,629400001.0
2006-06-29 22:12:00,115.118,115.141,115.116,115.141,180600000.0
2006-06-29 22:13:00,115.15,115.189,115.15,115.179,612500007.0
2006-06-29 22:14:00,115.18,115.182,115.163,115.163,413600001.0
2006-06-29 22:15:00,115.16,115.168,115.146,115.168,347399998.0
2006-06-29 22:16:00,115.167,115.167,115.15,115.15,539999998.0
2006-06-29 22:17:00,115.15,115.15,115.125,115.125,359499995.0
2006-06-29 22:18:00,115.125,115.139,115.12,115.128,466400003.0
2006-06-29 22:19:00,115.129,115.134,115.12,115.121,321399998.0
2006-06-29 22:20:00,115.119,115.159,115.119,115.159,170499996.0
2006-06-29 22:21:00,115.173,115.192,115.171,115.192,304100000.0
2006-06-29 22:22:00,115.193,115.199,115.191,115.192,339600003.0
2006-06-29 22:23:00,115.195,115.208,115.195,115.208,105500002.0
2006-06-29 22:24:00,115.212,115.212,115.196,115.198,390400005.0
2006-06-29 22:25:00,115.204,115.204,115.19,115.196,333400002.0
2006-06-29 22:26:00,115.19,115.198,115.188,115.195,290499997.0
2006-06-29 22:27:00,115.202,115.204,115.193,115.201,1075500017.0
2006-06-29 22:28:00,115.199,115.199,115.186,115.195,301400002.0
2006-06-29 22:29:00,115.192,115.197,115.185,115.185,197799995.0
2006-06-29 22:30:00,115.191,115.196,115.185,115.196,158899999.0
2006-06-29 22:31:00,115.196,115.199,115.189,115.197,167399997.0
2006-06-29 22:32:00,115.195,115.198,115.183,115.198,375399998.0
2006-06-29 22:33:00,115.201,115.201,115.183,115.197,682000004.0
2006-06-29 22:34:00,115.195,115.205,115.192,115.195,1025700002.0
2006-06-29 22:35:00,115.198,115.207,115.196,115.204,313100002.0
2006-06-29 22:36:00,115.205,115.211,115.201,115.209,956900009.0
2006-06-29 22:37:00,115.205,115.21,115.205,115.21,170600001.0
2006-06-29 22:38:00,115.211,115.211,115.187,115.187,210699995.0
2006-06-29 22:39:00,115.18,115.185,115.175,115.185,307199997.0
2006-06-29 22:40:00,115.185,115.19,115.177,115.178,600399994.0
2006-06-29 22:41:00,115.18,115.18,115.168,115.176,270699997.0
2006-06-29 22:42:00,115.156,115.156,115.119,115.128,185500003.0
2006-06-29 22:43:00,115.124,115.129,115.094,115.094,271199999.0
2006-06-29 22:44:00,115.095,115.125,115.095,115.122,261199997.0
2006-06-29 22:45:00,115.131,115.148,115.117,115.146,328299993.0
2006-06-29 22:46:00,115.151,115.17,115.135,115.15,424400002.0
2006-06-29 22:47:00,115.158,115.158,115.14,115.142,258700002.0
2006-06-29 22:48:00,115.145,115.15,115.135,115.135,387500000.0
2006-06-29 22:49:00,115.148,115.164,115.136,115.164,274400001.0
2006-06-29 22:50:00,115.169,115.188,115.169,115.179,311300002.0
2006-06-29 22:51:00,115.19,115.195,115.185,115.185,210800001.0
2006-06-29 22:52:00,115.183,115.197,115.183,115.185,207600002.0
2006-06-29 22:53:00,115.19,115.195,115.183,115.183,500200008.0
2006-06-29 22:54:00,115.185,115.193,115.181,115.19,211100003.0
2006-06-29 22:55:00,115.19,115.19,115.166,115.179,395800005.0
2006-06-29 22:56:00,115.175,115.18,115.162,115.162,447400004.0
2006-06-29 22:57:00,115.162,115.169,115.162,115.165,333299990.0
2006-06-29 22:58:00,115.16,115.169,115.151,115.169,187799995.0
2006-06-29 22:59:00,115.155,115.16,115.145,115.15,356899997.0
2006-06-29 23:00:00,115.156,115.182,115.156,115.169,372800002.0
2006-06-29 23:01:00,115.182,115.19,115.147,115.167,152299999.0
2006-06-29 23:02:00,115.192,115.2,115.165,115.187,333600006.0
2006-06-29 23:03:00,115.18,115.189,115.173,115.174,217100005.0
2006-06-29 23:04:00,115.18,115.214,115.18,115.199,341599998.0
2006-06-29 23:05:00,115.192,115.207,115.166,115.166,188800000.0
2006-06-29 23:06:00,115.161,115.186,115.161,115.17,203200000.0
2006-06-29 23:07:00,115.181,115.189,115.151,115.163,160700004.0
2006-06-29 23:08:00,115.138,115.18,115.138,115.159,334700001.0
2006-06-29 23:09:00,115.158,115.181,115.155,115.181,147600000.0
2006-06-29 23:10:00,115.182,115.186,115.15,115.153,445800006.0
2006-06-29 23:11:00,115.168,115.192,115.168,115.182,293300004.0
2006-06-29 23:12:00,115.171,115.194,115.161,115.182,185500000.0
2006-06-29 23:13:00,115.159,115.178,115.159,115.171,155700000.0
2006-06-29 23:14:00,115.175,115.175,115.122,115.124,228499997.0
2006-06-29 23:15:00,115.128,115.15,115.107,115.108,344799999.0
2006-06-29 23:16:00,115.098,115.113,115.077,115.077,157700000.0
2006-06-29 23:17:00,115.068,115.081,115.048,115.048,301400001.0
2006-06-29 23:18:00,115.077,115.092,115.032,115.058,195000003.0
2006-06-29 23:19:00,115.055,115.075,115.055,115.072,239099994.0
2006-06-29 23:20:00,115.077,115.085,115.055,115.06,115800003.0
2006-06-29 23:21:00,115.051,115.09,115.051,115.075,248099993.0
2006-06-29 23:22:00,115.082,115.103,115.074,115.094,297399991.0
2006-06-29 23:23:00,115.088,115.124,115.066,115.096,357199995.0
2006-06-29 23:24:00,115.083,115.116,115.075,115.095,321900001.0
2006-06-29 23:25:00,115.118,115.133,115.1,115.121,273700002.0
2006-06-29 23:26:00,115.14,115.148,115.099,115.124,327300005.0
2006-06-29 23:27:00,115.11,115.128,115.095,115.12,352800008.0
2006-06-29 23:28:00,115.117,115.128,115.099,115.113,271799998.0
2006-06-29 23:29:00,115.111,115.133,115.104,115.118,204500002.0
2006-06-29 23:30:00,115.123,115.139,115.112,115.133,244000003.0
2006-06-29 23:31:00,115.135,115.166,115.119,115.166,359099998.0
2006-06-29 23:32:00,115.148,115.166,115.134,115.157,238400001.0
2006-06-29 23:33:00,115.153,115.164,115.128,115.133,154099998.0
2006-06-29 23:34:00,115.138,115.138,115.128,115.128,156300005.0
2006-06-29 23:35:00,115.131,115.152,115.131,115.134,273600000.0
2006-06-29 23:36:00,115.133,115.136,115.126,115.126,258499997.0
2006-06-29 23:37:00,115.114,115.114,115.104,115.106,97200000.0
2006-06-29 23:38:00,115.083,115.096,115.069,115.089,241700000.0
2006-06-29 23:39:00,115.083,115.083,115.079,115.079,39100000.0
2006-06-29 23:40:00,115.058,115.058,115.028,115.031,445400000.0
2006-06-29 23:41:00,115.03,115.03,115.012,115.026,280699999.0
2006-06-29 23:42:00,115.013,115.013,114.994,115.0,152200000.0
2006-06-29 23:43:00,114.999,115.01,114.99,115.003,282100000.0
2006-06-29 23:44:00,115.001,115.012,115.001,115.009,210600005.0
2006-06-29 23:45:00,115.012,115.019,115.009,115.009,265599999.0
2006-06-29 23:46:00,115.02,115.023,115.005,115.005,285400003.0
2006-06-29 23:47:00,115.003,115.01,115.0,115.0,158300001.0
2006-06-29 23:48:00,114.992,115.009,114.976,115.009,114799998.0
2006-06-29 23:49:00,115.017,115.024,115.012,115.012,258500001.0
2006-06-29 23:50:00,115.022,115.022,115.004,115.009,193699997.0
2006-06-29 23:51:00,115.0,115.0,114.989,114.989,122899999.0
2006-06-29 23:52:00,114.998,115.002,114.992,114.994,223600008.0
2006-06-29 23:53:00,114.998,115.0,114.993,114.993,217699998.0
2006-06-29 23:54:00,114.993,114.994,114.986,114.986,84599999.0
2006-06-29 23:55:00,114.993,115.002,114.993,115.0,192800001.0
2006-06-29 23:56:00,115.005,115.026,115.005,115.02,337500007.0
2006-06-29 23:57:00,115.019,115.025,115.012,115.013,309000000.0
2006-06-29 23:58:00,115.018,115.022,115.015,115.019,144499999.0
2006-06-29 23:59:00,115.03,115.032,115.008,115.008,113400000.0
2006-06-30 00:00:00,115.012,115.021,115.006,115.017,133099999.0
2006-06-30 00:01:00,115.003,115.003,114.997,114.997,66900002.0
2006-06-30 00:02:00,114.979,115.01,114.979,115.01,242399999.0
2006-06-30 00:03:00,115.027,115.041,115.017,115.039,373700001.0
2006-06-30 00:04:00,115.04,115.052,115.035,115.048,248600000.0
2006-06-30 00:05:00,115.042,115.042,115.009,115.018,209599999.0
2006-06-30 00:06:00,115.01,115.015,115.007,115.015,189900001.0
2006-06-30 00:07:00,115.015,115.017,115.01,115.015,238999998.0
2006-06-30 00:08:00,115.015,115.015,115.005,115.007,180500002.0
2006-06-30 00:09:00,115.007,115.022,115.007,115.022,442799995.0
2006-06-30 00:10:00,115.027,115.032,115.017,115.027,208600004.0
2006-06-30 00:11:00,115.025,115.031,115.0,115.01,156299999.0
2006-06-30 00:12:00,115.01,115.017,115.002,115.002,148200002.0
2006-06-30 00:13:00,115.004,115.019,115.004,115.007,260599990.0
2006-06-30 00:14:00,115.007,115.009,115.002,115.002,292099999.0
2006-06-30 00:15:00,115.0,115.0,114.987,115.0,175500001.0
2006-06-30 00:16:00,115.002,115.007,115.0,115.0,169900001.0
2006-06-30 00:17:00,115.005,115.034,115.005,115.034,227399997.0
2006-06-30 00:18:00,115.049,115.07,115.048,115.07,404999997.0
2006-06-30 00:19:00,115.067,115.067,115.041,115.041,270500002.0
2006-06-30 00:20:00,115.05,115.059,115.049,115.056,228800003.0
2006-06-30 00:21:00,115.05,115.058,115.048,115.055,296899998.0
2006-06-30 00:22:00,115.048,115.055,115.043,115.052,210500004.0
2006-06-30 00:23:00,115.051,115.051,115.032,115.032,255399996.0
2006-06-30 00:24:00,115.025,115.033,115.02,115.028,230100000.0
2006-06-30 00:25:00,115.026,115.026,115.016,115.016,147300002.0
2006-06-30 00:26:00,115.02,115.03,115.02,115.027,325800007.0
2006-06-30 00:27:00,115.022,115.022,115.003,115.003,107799998.0
2006-06-30 00:28:00,115.007,115.007,115.0,115.006,113699997.0
2006-06-30 00:29:00,115.008,115.012,115.003,115.007,115699997.0
2006-06-30 00:30:00,115.005,115.005,114.995,115.005,215800002.0
2006-06-30 00:31:00,115.008,115.021,115.006,115.015,265799998.0
2006-06-30 00:32:00,115.01,115.017,115.006,115.006,122199999.0
2006-06-30 00:33:00,115.017,115.02,115.013,115.013,161400002.0
2006-06-30 00:34:00,115.011,115.023,115.008,115.017,239499998.0
2006-06-30 00:35:00,115.027,115.033,115.013,115.025,319699998.0
2006-06-30 00:36:00,115.027,115.03,115.022,115.022,166999995.0
2006-06-30 00:37:00,115.028,115.032,115.02,115.03,344200010.0
2006-06-30 00:38:00,115.035,115.047,115.035,115.047,142300001.0
2006-06-30 00:39:00,115.057,115.07,115.057,115.067,274900001.0
2006-06-30 00:40:00,115.074,115.088,115.074,115.083,65000001.0
2006-06-30 00:41:00,115.09,115.101,115.084,115.084,334500002.0
2006-06-30 00:42:00,115.08,115.08,115.067,115.078,405999999.0
2006-06-30 00:43:00,115.087,115.094,115.079,115.082,297200001.0
2006-06-30 00:44:00,115.08,115.096,115.08,115.089,297300004.0
2006-06-30 00:45:00,115.095,115.095,115.088,115.09,184100005.0
2006-06-30 00:46:00,115.093,115.093,115.076,115.081,187000001.0
2006-06-30 00:47:00,115.087,115.091,115.086,115.087,201600000.0
2006-06-30 00:48:00,115.083,115.092,115.083,115.083,181600001.0
2006-06-30 00:49:00,115.077,115.093,115.077,115.093,168800001.0
2006-06-30 00:50:00,115.1,115.101,115.089,115.1,238099999.0
2006-06-30 00:51:00,115.088,115.095,115.085,115.085,138800002.0
2006-06-30 00:52:00,115.086,115.1,115.086,115.097,289099998.0
2006-06-30 00:53:00,115.097,115.097,115.081,115.094,178500000.0
2006-06-30 00:54:00,115.105,115.116,115.091,115.105,296700002.0
2006-06-30 00:55:00,115.108,115.121,115.108,115.12,115399998.0
2006-06-30 00:56:00,115.117,115.125,115.114,115.114,310700001.0
2006-06-30 00:57:00,115.109,115.119,115.109,115.117,304399997.0
2006-06-30 00:58:00,115.127,115.128,115.127,115.128,75800004.0
2006-06-30 00:59:00,115.123,115.133,115.118,115.129,249400000.0
2006-06-30 01:00:00,115.132,115.135,115.132,115.134,50400000.0
2006-06-30 01:01:00,115.14,115.155,115.139,115.155,133200001.0
2006-06-30 01:02:00,115.153,115.164,115.142,115.164,205300001.0
2006-06-30 01:03:00,115.164,115.164,115.139,115.155,251700000.0
2006-06-30 01:04:00,115.153,115.153,115.141,115.142,106400001.0
2006-06-30 01:05:00,115.146,115.149,115.146,115.149,96799999.0
2006-06-30 01:06:00,115.151,115.151,115.137,115.14,210899995.0
2006-06-30 01:07:00,115.134,115.151,115.134,115.151,74399998.0
2006-06-30 01:08:00,115.148,115.176,115.148,115.17,264100002.0
2006-06-30 01:09:00,115.176,115.176,115.16,115.165,172499998.0
2006-06-30 01:10:00,115.177,115.188,115.172,115.172,277300002.0
2006-06-30 01:11:00,115.163,115.166,115.152,115.157,120400002.0
2006-06-30 01:12:00,115.147,115.15,115.142,115.15,279199994.0
2006-06-30 01:13:00,115.142,115.146,115.141,115.146,158199999.0
2006-06-30 01:14:00,115.155,115.155,115.147,115.154,225499996.0
2006-06-30 01:15:00,115.162,115.165,115.149,115.153,216100000.0
2006-06-30 01:16:00,115.161,115.161,115.149,115.152,291200003.0
2006-06-30 01:17:00,115.148,115.148,115.138,115.142,333799993.0
2006-06-30 01:18:00,115.16,115.16,115.128,115.13,285800002.0
2006-06-30 01:19:00,115.112,115.123,115.106,115.123,162100001.0
2006-06-30 01:20:00,115.121,115.121,115.105,115.11,316100001.0
2006-06-30 01:21:00,115.119,115.129,115.111,115.126,300500000.0
2006-06-30 01:22:00,115.114,115.123,115.114,115.115,411000009.0
2006-06-30 01:23:00,115.117,115.117,115.105,115.111,50100001.0
2006-06-30 01:24:00,115.109,115.109,115.106,115.106,20000000.0
2006-06-30 01:25:00,115.097,115.107,115.097,115.105,214599996.0
2006-06-30 01:26:00,115.103,115.104,115.092,115.092,254899998.0
2006-06-30 01:27:00,115.103,115.112,115.1,115.112,198499999.0
2006-06-30 01:28:00,115.102,115.11,115.097,115.097,149700000.0
2006-06-30 01:29:00,115.093,115.123,115.093,115.123,164200000.0
2006-06-30 01:30:00,115.13,115.13,115.068,115.08,305700004.0
2006-06-30 01:31:00,115.078,115.095,115.056,115.064,230499999.0
2006-06-30 01:32:00,115.053,115.053,115.013,115.021,312600002.0
2006-06-30 01:33:00,115.012,115.013,114.999,114.999,275000006.0
2006-06-30 01:34:00,114.992,115.011,114.99,115.007,278100005.0
2006-06-30 01:35:00,115.01,115.01,114.993,115.0,283999997.0
2006-06-30 01:36:00,114.99,114.99,114.947,114.947,149700005.0
2006-06-30 01:37:00,114.938,114.947,114.928,114.945,329100003.0
2006-06-30 01:38:00,114.96,114.996,114.959,114.996,195600001.0
2006-06-30 01:39:00,114.993,115.01,114.993,114.999,288200000.0
2006-06-30 01:40:00,115.024,115.06,115.024,115.056,82399999.0
2006-06-30 01:41:00,115.062,115.07,115.058,115.07,207500000.0
2006-06-30 01:42:00,115.064,115.066,115.053,115.066,148500001.0
2006-06-30 01:43:00,115.065,115.066,115.054,115.058,184700002.0
2006-06-30 01:44:00,115.057,115.066,115.053,115.066,215899996.0
2006-06-30 01:45:00,115.068,115.109,115.06,115.109,262999999.0
2006-06-30 01:46:00,115.108,115.108,115.092,115.094,114600002.0
2006-06-30 01:47:00,115.088,115.09,115.072,115.072,205999996.0
2006-06-30 01:48:00,115.071,115.08,115.062,115.079,196900000.0
2006-06-30 01:49:00,115.075,115.079,115.067,115.079,255499999.0
2006-06-30 01:50:00,115.073,115.079,115.073,115.077,109199998.0
2006-06-30 01:51:00,115.09,115.099,115.084,115.089,99399997.0
2006-06-30 01:52:00,115.095,115.11,115.095,115.101,171200000.0
2006-06-30 01:53:00,115.11,115.11,115.098,115.106,289400003.0
2006-06-30 01:54:00,115.102,115.11,115.1,115.11,294700003.0
2006-06-30 01:55:00,115.114,115.122,115.105,115.122,247200003.0
2006-06-30 01:56:00,115.118,115.14,115.116,115.14,91100001.0
2006-06-30 01:57:00,115.133,115.151,115.133,115.151,285400003.0
2006-06-30 01:58:00,115.15,115.15,115.136,115.14,75000002.0
2006-06-30 01:59:00,115.147,115.155,115.141,115.141,196399999.0
2006-06-30 02:00:00,115.146,115.163,115.146,115.161,176400002.0
2006-06-30 02:01:00,115.153,115.158,115.147,115.15,185899999.0
2006-06-30 02:02:00,115.136,115.139,115.128,115.139,264599999.0
2006-06-30 02:03:00,115.128,115.136,115.119,115.122,280599998.0
2006-06-30 02:04:00,115.122,115.125,115.11,115.11,211299996.0
2006-06-30 02:05:00,115.117,115.128,115.113,115.113,306999997.0
2006-06-30 02:06:00,115.119,115.127,115.119,115.12,358600002.0
2006-06-30 02:07:00,115.117,115.128,115.117,115.128,239800003.0
2006-06-30 02:08:00,115.125,115.127,115.117,115.117,130599998.0
2006-06-30 02:09:00,115.12,115.125,115.105,115.109,182399997.0
2006-06-30 02:10:00,115.101,115.12,115.09,115.12,279100003.0
2006-06-30 02:11:00,115.121,115.123,115.114,115.118,195500000.0
2006-06-30 02:12:00,115.126,115.134,115.125,115.134,266000008.0
2006-06-30 02:13:00,115.131,115.137,115.131,115.136,299700003.0
2006-06-30 02:14:00,115.13,115.13,115.107,115.11,218199998.0
2006-06-30 02:15:00,115.111,115.115,115.106,115.112,197800001.0
2006-06-30 02:16:00,115.123,115.138,115.123,115.124,278999998.0
2006-06-30 02:17:00,115.123,115.142,115.123,115.142,120000000.0
2006-06-30 02:18:00,115.143,115.159,115.143,115.156,121100002.0
2006-06-30 02:19:00,115.161,115.17,115.149,115.149,187900003.0
2006-06-30 02:20:00,115.147,115.156,115.143,115.152,120200001.0
2006-06-30 02:21:00,115.156,115.159,115.15,115.159,241499998.0
2006-06-30 02:22:00,115.154,115.163,115.147,115.163,131600000.0
2006-06-30 02:23:00,115.16,115.166,115.158,115.16,286000001.0
2006-06-30 02:24:00,115.167,115.173,115.163,115.173,316299999.0
2006-06-30 02:25:00,115.175,115.192,115.171,115.192,435100004.0
2006-06-30 02:26:00,115.19,115.19,115.168,115.17,263100004.0
2006-06-30 02:27:00,115.175,115.18,115.165,115.165,242999999.0
2006-06-30 02:28:00,115.164,115.201,115.164,115.198,164899998.0
2006-06-30 02:29:00,115.211,115.211,115.192,115.192,145299999.0
2006-06-30 02:30:00,115.191,115.191,115.164,115.172,322799993.0
2006-06-30 02:31:00,115.173,115.18,115.167,115.18,244399998.0
2006-06-30 02:32:00,115.18,115.183,115.171,115.183,400400010.0
2006-06-30 02:33:00,115.188,115.188,115.174,115.174,160200000.0
2006-06-30 02:34:00,115.175,115.175,115.17,115.175,214799994.0
2006-06-30 02:35:00,115.168,115.175,115.165,115.175,379000001.0
2006-06-30 02:36:00,115.172,115.173,115.163,115.173,297300005.0
2006-06-30 02:37:00,115.169,115.17,115.164,115.169,272000000.0
2006-06-30 02:38:00,115.168,115.174,115.159,115.174,138100001.0
2006-06-30 02:39:00,115.17,115.17,115.168,115.168,196100003.0
2006-06-30 02:40:00,115.171,115.172,115.163,115.167,468799999.0
2006-06-30 02:41:00,115.163,115.163,115.147,115.147,193300000.0
2006-06-30 02:42:00,115.147,115.159,115.147,115.152,295100003.0
2006-06-30 02:43:00,115.152,115.152,115.132,115.144,225700005.0
2006-06-30 02:44:00,115.151,115.161,115.151,115.157,91100000.0
2006-06-30 02:45:00,115.15,115.164,115.145,115.149,396500005.0
2006-06-30 02:46:00,115.147,115.151,115.14,115.14,119399999.0
2006-06-30 02:47:00,115.13,115.13,115.117,115.125,246399996.0
2006-06-30 02:48:00,115.127,115.127,115.107,115.11,172500001.0
2006-06-30 02:49:00,115.118,115.118,115.112,115.115,94000003.0
2006-06-30 02:50:00,115.118,115.129,115.114,115.129,252300002.0
2006-06-30 02:51:00,115.133,115.133,115.112,115.112,156000000.0
2006-06-30 02:52:00,115.118,115.125,115.113,115.117,296700001.0
2006-06-30 02:53:00,115.116,115.116,115.08,115.08,295800011.0
2006-06-30 02:54:00,115.064,115.117,115.064,115.11,212499993.0
2006-06-30 02:55:00,115.105,115.122,115.092,115.099,306000000.0
2006-06-30 02:56:00,115.091,115.098,115.088,115.098,124600001.0
2006-06-30 02:57:00,115.101,115.104,115.078,115.078,275600002.0
2006-06-30 02:58:00,115.087,115.087,115.065,115.069,232800000.0
2006-06-30 02:59:00,115.082,115.089,115.076,115.08,353299998.0
2006-06-30 03:00:00,115.079,115.087,115.079,115.087,250300002.0
2006-06-30 03:01:00,115.093,115.094,115.082,115.087,187599998.0
2006-06-30 03:02:00,115.084,115.086,115.082,115.082,310000003.0
2006-06-30 03:03:00,115.078,115.082,115.068,115.072,91600001.0
2006-06-30 03:04:00,115.058,115.06,115.055,115.057,466099999.0
2006-06-30 03:05:00,115.057,115.057,115.045,115.045,226999997.0
2006-06-30 03:06:00,115.058,115.073,115.058,115.073,147799999.0
2006-06-30 03:07:00,115.065,115.065,115.025,115.025,421600010.0
2006-06-30 03:08:00,115.014,115.014,114.98,115.003,234699999.0
2006-06-30 03:09:00,115.01,115.013,114.966,114.974,224199997.0
2006-06-30 03:10:00,114.967,114.981,114.966,114.97,399800001.0
2006-06-30 03:11:00,114.978,114.98,114.967,114.967,179500000.0
2006-06-30 03:12:00,114.977,114.988,114.977,114.982,219999998.0
2006-06-30 03:13:00,114.976,114.984,114.972,114.984,391299999.0
2006-06-30 03:14:00,114.979,114.99,114.977,114.988,129000004.0
2006-06-30 03:15:00,114.998,115.001,114.982,114.997,278899994.0
2006-06-30 03:16:00,114.992,115.006,114.992,115.005,162400004.0
2006-06-30 03:17:00,114.997,115.035,114.997,115.026,320500000.0
2006-06-30 03:18:00,115.027,115.032,115.023,115.023,106999998.0
2006-06-30 03:19:00,115.028,115.034,115.02,115.027,418999998.0
2006-06-30 03:20:00,115.036,115.036,115.015,115.016,158800005.0
2006-06-30 03:21:00,115.021,115.021,114.998,114.998,144399999.0
2006-06-30 03:22:00,114.988,114.988,114.97,114.975,210200002.0
2006-06-30 03:23:00,114.97,114.983,114.967,114.982,129899999.0
2006-06-30 03:24:00,114.989,114.989,114.977,114.988,217700004.0
2006-06-30 03:25:00,114.99,114.991,114.976,114.976,199699999.0
2006-06-30 03:26:00,114.987,114.989,114.96,114.96,251700000.0
2006-06-30 03:27:00,114.957,114.966,114.949,114.95,309700006.0
2006-06-30 03:28:00,114.95,114.955,114.932,114.955,316100002.0
2006-06-30 03:29:00,114.96,114.961,114.954,114.961,184399997.0
2006-06-30 03:30:00,114.955,114.973,114.955,114.973,216499993.0
2006-06-30 03:31:00,114.972,114.972,114.964,114.968,229200002.0
2006-06-30 03:32:00,114.968,114.974,114.964,114.974,273799995.0
2006-06-30 03:33:00,114.971,114.971,114.945,114.945,309400004.0
2006-06-30 03:34:00,114.943,114.949,114.907,114.907,167100000.0
2006-06-30 03:35:00,114.9,114.914,114.891,114.911,277399996.0
2006-06-30 03:36:00,114.904,114.904,114.886,114.902,235800001.0
2006-06-30 03:37:00,114.902,114.909,114.872,114.872,207299999.0
2006-06-30 03:38:00,114.865,114.868,114.858,114.86,213699997.0
2006-06-30 03:39:00,114.866,114.9,114.866,114.9,222499998.0
2006-06-30 03:40:00,114.9,114.926,114.889,114.926,116299998.0
2006-06-30 03:41:00,114.923,114.923,114.904,114.922,280000006.0
2006-06-30 03:42:00,114.921,114.928,114.918,114.928,209100000.0
2006-06-30 03:43:00,114.927,114.932,114.913,114.913,268100000.0
2006-06-30 03:44:00,114.911,114.914,114.9,114.9,213700001.0
2006-06-30 03:45:00,114.898,114.902,114.891,114.897,226400000.0
2006-06-30 03:46:00,114.886,114.886,114.862,114.862,291700006.0
2006-06-30 03:47:00,114.872,114.887,114.868,114.868,168400000.0
2006-06-30 03:48:00,114.869,114.873,114.868,114.868,279600006.0
2006-06-30 03:49:00,114.869,114.877,114.869,114.876,177100000.0
2006-06-30 03:50:00,114.883,114.902,114.878,114.902,118000003.0
2006-06-30 03:51:00,114.906,114.909,114.899,114.909,435700005.0
2006-06-30 03:52:00,114.903,114.903,114.893,114.895,256200003.0
2006-06-30 03:53:00,114.897,114.909,114.897,114.904,330499998.0
2006-06-30 03:54:00,114.909,114.934,114.909,114.934,167500001.0
2006-06-30 03:55:00,114.938,114.956,114.938,114.956,331700001.0
2006-06-30 03:56:00,114.953,114.953,114.942,114.942,163299995.0
2006-06-30 03:57:00,114.929,114.936,114.916,114.916,372700005.0
2006-06-30 03:58:00,114.906,114.911,114.899,114.911,302500001.0
2006-06-30 03:59:00,114.91,114.933,114.895,114.895,393999996.0
2006-06-30 04:00:00,114.891,114.907,114.891,114.907,151500000.0
2006-06-30 04:01:00,114.903,114.918,114.903,114.917,172200002.0
2006-06-30 04:02:00,114.912,114.921,114.909,114.91,275700002.0
2006-06-30 04:03:00,114.913,114.923,114.912,114.912,354500003.0
2006-06-30 04:04:00,114.918,114.918,114.905,114.912,292199994.0
2006-06-30 04:05:00,114.907,114.907,114.891,114.891,296900001.0
2006-06-30 04:06:00,114.895,114.897,114.868,114.87,410899994.0
2006-06-30 04:07:00,114.873,114.885,114.853,114.883,227400000.0
2006-06-30 04:08:00,114.891,114.894,114.881,114.886,148699999.0
2006-06-30 04:09:00,114.885,114.885,114.878,114.878,225200003.0
2006-06-30 04:10:00,114.889,114.915,114.889,114.915,166799999.0
2006-06-30 04:11:00,114.906,114.906,114.894,114.899,318500002.0
2006-06-30 04:12:00,114.908,114.925,114.908,114.925,228300000.0
2006-06-30 04:13:00,114.93,114.94,114.928,114.94,26100000.0
2006-06-30 04:14:00,114.934,114.946,114.925,114.946,205799994.0
2006-06-30 04:15:00,114.945,114.945,114.919,114.923,152899998.0
2006-06-30 04:16:00,114.916,114.922,114.911,114.919,176200004.0
2006-06-30 04:17:00,114.913,114.916,114.903,114.915,270000000.0
2006-06-30 04:18:00,114.909,114.921,114.909,114.92,232100002.0
2006-06-30 04:19:00,114.92,114.92,114.912,114.92,143099997.0
2006-06-30 04:20:00,114.917,114.93,114.917,114.93,130500001.0
2006-06-30 04:21:00,114.928,114.934,114.926,114.934,176399997.0
2006-06-30 04:22:00,114.933,114.933,114.92,114.92,138400000.0
2006-06-30 04:23:00,114.913,114.913,114.902,114.907,219799993.0
2006-06-30 04:24:00,114.896,114.907,114.896,114.905,171499999.0
2006-06-30 04:25:00,114.902,114.912,114.902,114.912,122199999.0
2006-06-30 04:26:00,114.905,114.909,114.887,114.895,318199999.0
2006-06-30 04:27:00,114.887,114.887,114.865,114.865,176700000.0
2006-06-30 04:28:00,114.858,114.858,114.821,114.821,167099998.0
2006-06-30 04:29:00,114.827,114.847,114.827,114.845,209199996.0
2006-06-30 04:30:00,114.84,114.851,114.84,114.842,305000006.0
2006-06-30 04:31:00,114.84,114.861,114.84,114.861,199699997.0
2006-06-30 04:32:00,114.863,114.893,114.863,114.869,239200004.0
2006-06-30 04:33:00,114.864,114.871,114.859,114.859,267599996.0
2006-06-30 04:34:00,114.849,114.88,114.849,114.88,109300000.0
2006-06-30 04:35:00,114.882,114.901,114.873,114.901,118800002.0
2006-06-30 04:36:00,114.899,114.929,114.899,114.929,171200001.0
2006-06-30 04:37:00,114.927,114.934,114.92,114.929,147499999.0
2006-06-30 04:38:00,114.931,114.931,114.91,114.93,209199999.0
2006-06-30 04:39:00,114.93,114.93,114.922,114.922,131299996.0
2006-06-30 04:40:00,114.928,114.94,114.928,114.935,159799999.0
2006-06-30 04:41:00,114.926,114.935,114.92,114.935,177500001.0
2006-06-30 04:42:00,114.943,114.943,114.931,114.933,334299995.0
2006-06-30 04:43:00,114.936,114.936,114.926,114.926,23600000.0
2006-06-30 04:44:00,114.924,114.93,114.921,114.925,331599997.0
2006-06-30 04:45:00,114.93,114.933,114.917,114.93,276500003.0
2006-06-30 04:46:00,114.929,114.93,114.924,114.925,294300000.0
2006-06-30 04:47:00,114.931,114.932,114.926,114.927,142600003.0
2006-06-30 04:48:00,114.922,114.93,114.92,114.93,168399998.0
2006-06-30 04:49:00,114.936,114.95,114.936,114.945,465200002.0
2006-06-30 04:50:00,114.945,114.959,114.945,114.947,222899994.0
2006-06-30 04:51:00,114.953,114.96,114.949,114.949,312500006.0
2006-06-30 04:52:00,114.951,114.954,114.949,114.949,105299999.0
2006-06-30 04:53:00,114.956,114.956,114.946,114.946,198900001.0
2006-06-30 04:54:00,114.96,114.963,114.953,114.957,252900002.0
2006-06-30 04:55:00,114.957,114.959,114.952,114.952,50600000.0
2006-06-30 04:56:00,114.951,114.968,114.951,114.968,201600000.0
2006-06-30 04:57:00,114.96,114.964,114.955,114.964,201600001.0
2006-06-30 04:58:00,114.959,114.986,114.959,114.986,162800003.0
2006-06-30 04:59:00,115.0,115.009,114.999,115.0,271300005.0
2006-06-30 05:00:00,115.003,115.006,114.999,115.006,301300001.0
2006-06-30 05:01:00,115.003,115.011,114.999,115.005,202999998.0
2006-06-30 05:02:00,114.998,115.005,114.997,114.997,185699998.0
2006-06-30 05:03:00,114.997,115.003,114.992,115.0,305000007.0
2006-06-30 05:04:00,114.999,115.001,114.991,114.995,328599999.0
2006-06-30 05:05:00,114.996,114.996,114.98,114.99,307700006.0
2006-06-30 05:06:00,114.992,114.992,114.97,114.979,328600000.0
2006-06-30 05:07:00,114.977,114.984,114.976,114.984,143199999.0
2006-06-30 05:08:00,114.981,114.981,114.971,114.972,104600000.0
2006-06-30 05:09:00,114.968,114.981,114.954,114.959,342100006.0
2006-06-30 05:10:00,114.955,114.956,114.941,114.948,283099999.0
2006-06-30 05:11:00,114.948,114.952,114.939,114.948,295100004.0
2006-06-30 05:12:00,114.94,114.945,114.94,114.945,316499995.0
2006-06-30 05:13:00,114.945,114.945,114.94,114.945,224900002.0
2006-06-30 05:14:00,114.948,114.952,114.947,114.947,117700000.0
2006-06-30 05:15:00,114.938,114.944,114.927,114.933,169200003.0
2006-06-30 05:16:00,114.931,114.931,114.914,114.918,233399995.0
2006-06-30 05:17:00,114.917,114.923,114.911,114.923,256000002.0
2006-06-30 05:18:00,114.915,114.915,114.898,114.9,232400002.0
2006-06-30 05:19:00,114.888,114.908,114.888,114.901,168100000.0
2006-06-30 05:20:00,114.913,114.914,114.911,114.914,125900001.0
2006-06-30 05:21:00,114.913,114.917,114.91,114.915,275100006.0
2006-06-30 05:22:00,114.91,114.923,114.909,114.923,249400003.0
2006-06-30 05:23:00,114.921,114.939,114.918,114.939,284399998.0
2006-06-30 05:24:00,114.94,114.94,114.925,114.925,287999999.0
2006-06-30 05:25:00,114.921,114.941,114.921,114.94,294300002.0
2006-06-30 05:26:00,114.928,114.943,114.925,114.925,143899999.0
2006-06-30 05:27:00,114.923,114.931,114.92,114.92,341700001.0
2006-06-30 05:28:00,114.919,114.928,114.919,114.927,309800005.0
2006-06-30 05:29:00,114.915,114.915,114.887,114.887,217200000.0
2006-06-30 05:30:00,114.893,114.893,114.887,114.893,301200005.0
2006-06-30 05:31:00,114.89,114.894,114.881,114.881,331100001.0
2006-06-30 05:32:00,114.882,114.905,114.882,114.905,238800001.0
2006-06-30 05:33:00,114.906,114.907,114.894,114.907,252300002.0
2006-06-30 05:34:00,114.9,114.9,114.882,114.882,331799996.0
2006-06-30 05:35:00,114.89,114.909,114.89,114.9,178499997.0
2006-06-30 05:36:00,114.905,114.905,114.893,114.893,29200001.0
2006-06-30 05:37:00,114.9,114.911,114.9,114.9,273200003.0
2006-06-30 05:38:00,114.891,114.891,114.873,114.885,162600000.0
2006-06-30 05:39:00,114.883,114.893,114.882,114.893,132899999.0
2006-06-30 05:40:00,114.892,114.895,114.885,114.892,252100002.0
2006-06-30 05:41:00,114.893,114.899,114.891,114.894,240299996.0
2006-06-30 05:42:00,114.895,114.896,114.871,114.871,99700001.0
2006-06-30 05:43:00,114.866,114.866,114.844,114.853,250799998.0
2006-06-30 05:44:00,114.853,114.859,114.852,114.852,138100000.0
2006-06-30 05:45:00,114.853,114.853,114.831,114.838,270700006.0
2006-06-30 05:46:00,114.836,114.836,114.783,114.783,341199997.0
2006-06-30 05:47:00,114.771,114.775,114.75,114.775,269899999.0
2006-06-30 05:48:00,114.794,114.847,114.794,114.845,70400000.0
2006-06-30 05:49:00,114.841,114.85,114.83,114.842,181299997.0
2006-06-30 05:50:00,114.837,114.862,114.837,114.862,267999997.0
2006-06-30 05:51:00,114.864,114.901,114.864,114.901,195999996.0
2006-06-30 05:52:00,114.896,114.929,114.896,114.912,276899998.0
2006-06-30 05:53:00,114.915,114.943,114.915,114.931,215900003.0
2006-06-30 05:54:00,114.937,114.967,114.937,114.945,376700000.0
2006-06-30 05:55:00,114.945,114.95,114.938,114.945,450700006.0
2006-06-30 05:56:00,114.945,114.945,114.938,114.94,133099996.0
2006-06-30 05:57:00,114.936,114.936,114.927,114.927,145000004.0
2006-06-30 05:58:00,114.94,114.949,114.938,114.945,482499999.0
2006-06-30 05:59:00,114.964,114.989,114.964,114.979,101400000.0
2006-06-30 06:00:00,114.985,115.027,114.985,115.025,298199999.0
2006-06-30 06:01:00,115.013,115.029,115.004,115.019,287399996.0
2006-06-30 06:02:00,115.012,115.013,115.0,115.013,286900000.0
2006-06-30 06:03:00,115.005,115.005,114.996,115.003,191799998.0
2006-06-30 06:04:00,114.991,114.991,114.98,114.983,207600001.0
2006-06-30 06:05:00,114.974,114.974,114.938,114.943,188300001.0
2006-06-30 06:06:00,114.946,114.951,114.932,114.951,353100005.0
2006-06-30 06:07:00,114.952,114.962,114.949,114.956,259100005.0
2006-06-30 06:08:00,114.957,114.962,114.952,114.96,220199996.0
2006-06-30 06:09:00,114.961,114.962,114.957,114.957,121700000.0
2006-06-30 06:10:00,114.955,114.96,114.952,114.957,186600002.0
2006-06-30 06:11:00,114.945,114.954,114.938,114.943,370899993.0
2006-06-30 06:12:00,114.935,114.944,114.935,114.938,174300001.0
2006-06-30 06:13:00,114.934,114.942,114.932,114.932,263700000.0
2006-06-30 06:14:00,114.931,114.936,114.929,114.929,245800004.0
2006-06-30 06:15:00,114.931,114.943,114.931,114.94,243500001.0
2006-06-30 06:16:00,114.942,114.942,114.93,114.939,210900000.0
2006-06-30 06:17:00,114.942,114.943,114.942,114.943,9700000.0
2006-06-30 06:18:00,114.938,114.938,114.931,114.933,135499998.0
2006-06-30 06:19:00,114.939,114.939,114.933,114.933,150599997.0
2006-06-30 06:20:00,114.927,114.938,114.927,114.938,350700004.0
2006-06-30 06:21:00,114.938,114.94,114.93,114.936,208000002.0
2006-06-30 06:22:00,114.93,114.93,114.909,114.912,84499999.0
2006-06-30 06:23:00,114.915,114.922,114.913,114.917,168900000.0
2006-06-30 06:24:00,114.905,114.905,114.891,114.895,146300000.0
2006-06-30 06:25:00,114.888,114.894,114.881,114.881,408199998.0
2006-06-30 06:26:00,114.878,114.89,114.877,114.877,168599998.0
2006-06-30 06:27:00,114.886,114.896,114.883,114.891,218699998.0
2006-06-30 06:28:00,114.886,114.892,114.886,114.886,104799997.0
2006-06-30 06:29:00,114.875,114.878,114.867,114.87,143100000.0
2006-06-30 06:30:00,114.869,114.875,114.867,114.875,127299998.0
2006-06-30 06:31:00,114.866,114.878,114.866,114.872,156000001.0
2006-06-30 06:32:00,114.878,114.884,114.874,114.88,141300002.0
2006-06-30 06:33:00,114.88,114.888,114.877,114.877,190400001.0
2006-06-30 06:34:00,114.876,114.892,114.873,114.888,301300000.0
2006-06-30 06:35:00,114.893,114.893,114.882,114.885,230700000.0
2006-06-30 06:36:00,114.884,114.892,114.88,114.885,322000003.0
2006-06-30 06:37:00,114.884,114.893,114.884,114.893,205199998.0
2006-06-30 06:38:00,114.89,114.89,114.859,114.859,145000004.0
2006-06-30 06:39:00,114.86,114.868,114.86,114.86,224800000.0
2006-06-30 06:40:00,114.865,114.869,114.861,114.869,151299998.0
2006-06-30 06:41:00,114.87,114.87,114.865,114.865,297200006.0
2006-06-30 06:42:00,114.867,114.89,114.867,114.89,205600000.0
2006-06-30 06:43:00,114.89,114.89,114.878,114.88,133699999.0
2006-06-30 06:44:00,114.887,114.887,114.882,114.882,94800003.0
2006-06-30 06:45:00,114.875,114.887,114.875,114.877,168800000.0
2006-06-30 06:46:00,114.882,114.882,114.871,114.882,90600001.0
2006-06-30 06:47:00,114.876,114.883,114.876,114.882,166600006.0
2006-06-30 06:48:00,114.883,114.883,114.877,114.877,120000004.0
2006-06-30 06:49:00,114.88,114.88,114.869,114.879,141600005.0
2006-06-30 06:50:00,114.878,114.878,114.862,114.87,345799999.0
2006-06-30 06:51:00,114.874,114.881,114.867,114.867,366399997.0
2006-06-30 06:52:00,114.875,114.877,114.865,114.875,351399993.0
2006-06-30 06:53:00,114.868,114.872,114.861,114.868,192300001.0
2006-06-30 06:54:00,114.871,114.878,114.871,114.878,134000003.0
2006-06-30 06:55:00,114.874,114.882,114.872,114.882,211700001.0
2006-06-30 06:56:00,114.883,114.883,114.872,114.875,175999999.0
2006-06-30 06:57:00,114.876,114.876,114.856,114.856,134600003.0
2006-06-30 06:58:00,114.842,114.842,114.827,114.83,211299999.0
2006-06-30 06:59:00,114.844,114.862,114.844,114.857,157299996.0
2006-06-30 07:00:00,114.841,114.85,114.841,114.843,297700001.0
2006-06-30 07:01:00,114.835,114.84,114.827,114.829,126899996.0
2006-06-30 07:02:00,114.825,114.848,114.816,114.848,221699997.0
2006-06-30 07:03:00,114.847,114.847,114.815,114.815,418300008.0
2006-06-30 07:04:00,114.819,114.821,114.815,114.816,476400000.0
2006-06-30 07:05:00,114.815,114.82,114.81,114.82,278600003.0
2006-06-30 07:06:00,114.82,114.827,114.819,114.827,361400004.0
2006-06-30 07:07:00,114.828,114.828,114.813,114.823,317200003.0
2006-06-30 07:08:00,114.805,114.805,114.777,114.788,199999999.0
2006-06-30 07:09:00,114.792,114.794,114.783,114.788,164800002.0
2006-06-30 07:10:00,114.79,114.817,114.79,114.813,168300002.0
2006-06-30 07:11:00,114.827,114.827,114.802,114.809,289499999.0
2006-06-30 07:12:00,114.813,114.814,114.805,114.814,106899999.0
2006-06-30 07:13:00,114.815,114.823,114.809,114.823,195300002.0
2006-06-30 07:14:00,114.822,114.828,114.819,114.828,131299998.0
2006-06-30 07:15:00,114.833,114.833,114.822,114.822,162100002.0
2006-06-30 07:16:00,114.817,114.828,114.813,114.817,170300004.0
2006-06-30 07:17:00,114.827,114.828,114.818,114.818,125100000.0
2006-06-30 07:18:00,114.815,114.817,114.803,114.803,144099999.0
2006-06-30 07:19:00,114.802,114.811,114.802,114.808,186800000.0
2006-06-30 07:20:00,114.802,114.802,114.79,114.795,277699996.0
2006-06-30 07:21:00,114.8,114.82,114.8,114.82,84800001.0
2006-06-30 07:22:00,114.817,114.826,114.817,114.826,195500000.0
2006-06-30 07:23:00,114.818,114.822,114.817,114.82,62500001.0
2006-06-30 07:24:00,114.819,114.824,114.807,114.815,435800001.0
2006-06-30 07:25:00,114.811,114.818,114.809,114.809,224900003.0
2006-06-30 07:26:00,114.801,114.801,114.787,114.791,246800000.0
2006-06-30 07:27:00,114.796,114.801,114.776,114.781,334600000.0
2006-06-30 07:28:00,114.787,114.787,114.755,114.755,245399997.0
2006-06-30 07:29:00,114.743,114.743,114.718,114.741,259999994.0
2006-06-30 07:30:00,114.741,114.757,114.736,114.736,264500001.0
2006-06-30 07:31:00,114.738,114.743,114.725,114.743,239100002.0
2006-06-30 07:32:00,114.745,114.778,114.745,114.767,235899999.0
2006-06-30 07:33:00,114.762,114.762,114.742,114.742,267200001.0
2006-06-30 07:34:00,114.735,114.748,114.735,114.745,388000001.0
2006-06-30 07:35:00,114.738,114.745,114.734,114.738,291699999.0
2006-06-30 07:36:00,114.743,114.743,114.719,114.724,215700002.0
2006-06-30 07:37:00,114.702,114.702,114.679,114.682,147100000.0
2006-06-30 07:38:00,114.681,114.706,114.677,114.688,334299994.0
2006-06-30 07:39:00,114.676,114.709,114.672,114.709,212500000.0
2006-06-30 07:40:00,114.708,114.715,114.699,114.699,314399999.0
2006-06-30 07:41:00,114.701,114.701,114.693,114.697,272799996.0
2006-06-30 07:42:00,114.684,114.693,114.674,114.674,367200000.0
2006-06-30 07:43:00,114.675,114.675,114.668,114.673,188199996.0
2006-06-30 07:44:00,114.667,114.67,114.66,114.667,314199998.0
2006-06-30 07:45:00,114.665,114.67,114.662,114.67,261899997.0
2006-06-30 07:46:00,114.659,114.659,114.635,114.65,140900000.0
2006-06-30 07:47:00,114.656,114.672,114.651,114.651,148399999.0
2006-06-30 07:48:00,114.649,114.661,114.645,114.645,357799997.0
2006-06-30 07:49:00,114.652,114.658,114.65,114.657,212399999.0
2006-06-30 07:50:00,114.652,114.659,114.622,114.622,238999996.0
2006-06-30 07:51:00,114.608,114.608,114.575,114.608,144600000.0
2006-06-30 07:52:00,114.617,114.631,114.617,114.621,140000000.0
2006-06-30 07:53:00,114.614,114.614,114.568,114.568,282599997.0
2006-06-30 07:54:00,114.565,114.569,114.552,114.557,208799998.0
2006-06-30 07:55:00,114.57,114.601,114.57,114.592,197600002.0
2006-06-30 07:56:00,114.587,114.595,114.575,114.585,212199998.0
2006-06-30 07:57:00,114.59,114.609,114.589,114.597,154799998.0
2006-06-30 07:58:00,114.593,114.6,114.531,114.531,281599998.0
2006-06-30 07:59:00,114.508,114.508,114.477,114.48,124499997.0
2006-06-30 08:00:00,114.497,114.508,114.489,114.507,210199998.0
2006-06-30 08:01:00,114.514,114.542,114.509,114.519,295700004.0
2006-06-30 08:02:00,114.52,114.561,114.51,114.561,211900002.0
2006-06-30 08:03:00,114.575,114.594,114.57,114.57,309199998.0
2006-06-30 08:04:00,114.571,114.572,114.543,114.543,288300000.0
2006-06-30 08:05:00,114.552,114.567,114.552,114.552,324799999.0
2006-06-30 08:06:00,114.549,114.565,114.548,114.548,369299993.0
2006-06-30 08:07:00,114.552,114.56,114.551,114.552,174499997.0
2006-06-30 08:08:00,114.567,114.592,114.567,114.587,289700006.0
2006-06-30 08:09:00,114.598,114.6,114.583,114.597,253499999.0
2006-06-30 08:10:00,114.592,114.615,114.59,114.611,232799999.0
2006-06-30 08:11:00,114.611,114.616,114.589,114.596,312100008.0
2006-06-30 08:12:00,114.591,114.613,114.591,114.613,358400001.0
2006-06-30 08:13:00,114.604,114.619,114.604,114.616,220799995.0
2006-06-30 08:14:00,114.607,114.614,114.604,114.607,188799995.0
2006-06-30 08:15:00,114.597,114.597,114.58,114.584,70000000.0
2006-06-30 08:16:00,114.582,114.61,114.582,114.61,222700004.0
2006-06-30 08:17:00,114.626,114.647,114.624,114.634,291899996.0
2006-06-30 08:18:00,114.651,114.71,114.651,114.71,303999996.0
2006-06-30 08:19:00,114.711,114.723,114.707,114.719,284900002.0
2006-06-30 08:20:00,114.716,114.72,114.709,114.71,189900002.0
2006-06-30 08:21:00,114.703,114.712,114.697,114.712,199500001.0
2006-06-30 08:22:00,114.72,114.72,114.711,114.711,221099996.0
2006-06-30 08:23:00,114.694,114.694,114.669,114.67,127400002.0
2006-06-30 08:24:00,114.667,114.672,114.658,114.664,338399997.0
2006-06-30 08:25:00,114.663,114.663,114.628,114.628,253199999.0
2006-06-30 08:26:00,114.622,114.65,114.62,114.645,264700004.0
2006-06-30 08:27:00,114.659,114.675,114.659,114.675,294100006.0
2006-06-30 08:28:00,114.674,114.685,114.664,114.664,295300002.0
2006-06-30 08:29:00,114.659,114.686,114.659,114.686,227999997.0
2006-06-30 08:30:00,114.686,114.692,114.68,114.68,101800003.0
2006-06-30 08:31:00,114.676,114.685,114.662,114.662,237899998.0
2006-06-30 08:32:00,114.679,114.709,114.679,114.709,161499997.0
2006-06-30 08:33:00,114.718,114.727,114.712,114.712,240000000.0
2006-06-30 08:34:00,114.721,114.726,114.71,114.721,253900007.0
2006-06-30 08:35:00,114.726,114.728,114.72,114.728,201300001.0
2006-06-30 08:36:00,114.723,114.725,114.716,114.716,245000003.0
2006-06-30 08:37:00,114.717,114.717,114.706,114.713,184500002.0
2006-06-30 08:38:00,114.714,114.717,114.713,114.717,47500000.0
2006-06-30 08:39:00,114.708,114.708,114.695,114.695,246000000.0
2006-06-30 08:40:00,114.705,114.717,114.682,114.682,228700001.0
2006-06-30 08:41:00,114.675,114.696,114.67,114.686,195599999.0
2006-06-30 08:42:00,114.689,114.692,114.674,114.679,245399999.0
2006-06-30 08:43:00,114.693,114.697,114.692,114.693,153899999.0
2006-06-30 08:44:00,114.683,114.685,114.672,114.683,267800007.0
2006-06-30 08:45:00,114.691,114.738,114.691,114.738,274300001.0
2006-06-30 08:46:00,114.733,114.733,114.694,114.694,111800000.0
2006-06-30 08:47:00,114.68,114.694,114.675,114.675,306700004.0
2006-06-30 08:48:00,114.667,114.705,114.667,114.705,222200004.0
2006-06-30 08:49:00,114.71,114.73,114.7,114.725,258700001.0
2006-06-30 08:50:00,114.725,114.727,114.714,114.714,297100003.0
2006-06-30 08:51:00,114.71,114.718,114.71,114.718,103800000.0
2006-06-30 08:52:00,114.722,114.722,114.706,114.711,290799999.0
2006-06-30 08:53:00,114.705,114.72,114.701,114.701,333500005.0
2006-06-30 08:54:00,114.706,114.721,114.704,114.72,322000001.0
2006-06-30 08:55:00,114.714,114.722,114.706,114.71,120299998.0
2006-06-30 08:56:00,114.714,114.724,114.709,114.71,452099999.0
2006-06-30 08:57:00,114.715,114.722,114.712,114.712,239100001.0
2006-06-30 08:58:00,114.708,114.71,114.701,114.708,254800001.0
2006-06-30 08:59:00,114.696,114.696,114.676,114.68,229599996.0
2006-06-30 09:00:00,114.68,114.68,114.665,114.665,288000004.0
2006-06-30 09:01:00,114.672,114.672,114.661,114.661,205500004.0
2006-06-30 09:02:00,114.663,114.67,114.656,114.665,275899996.0
2006-06-30 09:03:00,114.677,114.7,114.677,114.698,170100002.0
2006-06-30 09:04:00,114.7,114.704,114.686,114.69,320699998.0
2006-06-30 09:05:00,114.685,114.692,114.668,114.675,367299989.0
2006-06-30 09:06:00,114.668,114.685,114.665,114.685,269199997.0
2006-06-30 09:07:00,114.69,114.694,114.676,114.683,323399998.0
2006-06-30 09:08:00,114.687,114.693,114.68,114.68,173600002.0
2006-06-30 09:09:00,114.673,114.675,114.665,114.675,215399998.0
2006-06-30 09:10:00,114.669,114.686,114.669,114.676,210000002.0
2006-06-30 09:11:00,114.687,114.706,114.687,114.702,130699998.0
2006-06-30 09:12:00,114.697,114.707,114.697,114.701,325599998.0
2006-06-30 09:13:00,114.695,114.695,114.664,114.669,238400001.0
2006-06-30 09:14:00,114.678,114.683,114.676,114.678,179000005.0
2006-06-30 09:15:00,114.672,114.672,114.646,114.649,267499998.0
2006-06-30 09:16:00,114.638,114.639,114.618,114.625,207299997.0
2006-06-30 09:17:00,114.627,114.631,114.621,114.627,197099997.0
2006-06-30 09:18:00,114.63,114.636,114.622,114.623,237300003.0
2006-06-30 09:19:00,114.628,114.648,114.628,114.642,200600002.0
2006-06-30 09:20:00,114.644,114.645,114.633,114.633,89400001.0
2006-06-30 09:21:00,114.636,114.642,114.625,114.625,256599997.0
2006-06-30 09:22:00,114.629,114.64,114.629,114.636,171500002.0
2006-06-30 09:23:00,114.635,114.638,114.627,114.636,258499999.0
2006-06-30 09:24:00,114.64,114.64,114.595,114.595,139099999.0
2006-06-30 09:25:00,114.591,114.591,114.544,114.545,188600001.0
2006-06-30 09:26:00,114.554,114.559,114.55,114.55,147099997.0
2006-06-30 09:27:00,114.555,114.572,114.554,114.572,281999995.0
2006-06-30 09:28:00,114.587,114.596,114.577,114.577,195500001.0
2006-06-30 09:29:00,114.566,114.577,114.566,114.577,150900002.0
2006-06-30 09:30:00,114.588,114.599,114.583,114.591,147800004.0
2006-06-30 09:31:00,114.605,114.615,114.605,114.608,121400000.0
2006-06-30 09:32:00,114.606,114.606,114.587,114.594,86300000.0
2006-06-30 09:33:00,114.591,114.603,114.591,114.603,202499996.0
2006-06-30 09:34:00,114.603,114.622,114.601,114.622,190900004.0
2006-06-30 09:35:00,114.643,114.681,114.643,114.68,277900004.0
2006-06-30 09:36:00,114.676,114.676,114.643,114.645,309000001.0
2006-06-30 09:37:00,114.648,114.648,114.636,114.648,325299995.0
2006-06-30 09:38:00,114.648,114.649,114.631,114.64,313500000.0
2006-06-30 09:39:00,114.638,114.658,114.638,114.645,328200003.0
2006-06-30 09:40:00,114.648,114.648,114.634,114.638,344899996.0
2006-06-30 09:41:00,114.633,114.64,114.632,114.64,292200002.0
2006-06-30 09:42:00,114.64,114.64,114.63,114.63,273799997.0
2006-06-30 09:43:00,114.639,114.642,114.631,114.635,237699997.0
2006-06-30 09:44:00,114.632,114.671,114.631,114.663,123200002.0
2006-06-30 09:45:00,114.667,114.667,114.665,114.665,191300002.0
2006-06-30 09:46:00,114.665,114.674,114.665,114.673,269199998.0
2006-06-30 09:47:00,114.673,114.678,114.673,114.678,169299998.0
2006-06-30 09:48:00,114.672,114.682,114.672,114.678,317900001.0
2006-06-30 09:49:00,114.664,114.677,114.664,114.675,357099998.0
2006-06-30 09:50:00,114.671,114.672,114.657,114.662,109199999.0
2006-06-30 09:51:00,114.655,114.66,114.653,114.66,210700003.0
2006-06-30 09:52:00,114.655,114.667,114.652,114.667,257700001.0
2006-06-30 09:53:00,114.667,114.676,114.667,114.669,115100000.0
2006-06-30 09:54:00,114.655,114.659,114.65,114.65,160000004.0
2006-06-30 09:55:00,114.665,114.671,114.663,114.663,143000005.0
2006-06-30 09:56:00,114.664,114.67,114.662,114.663,242800003.0
2006-06-30 09:57:00,114.651,114.651,114.64,114.647,298600008.0
2006-06-30 09:58:00,114.645,114.646,114.634,114.636,231699995.0
2006-06-30 09:59:00,114.637,114.648,114.637,114.645,127999996.0
2006-06-30 10:00:00,114.646,114.656,114.637,114.656,276800000.0
2006-06-30 10:01:00,114.659,114.674,114.653,114.674,266499993.0
2006-06-30 10:02:00,114.674,114.686,114.67,114.686,287300001.0
2006-06-30 10:03:00,114.693,114.698,114.686,114.691,274799995.0
2006-06-30 10:04:00,114.69,114.695,114.69,114.69,157699995.0
2006-06-30 10:05:00,114.688,114.688,114.671,114.684,311399998.0
2006-06-30 10:06:00,114.693,114.72,114.693,114.72,160099999.0
2006-06-30 10:07:00,114.717,114.72,114.705,114.715,144699998.0
2006-06-30 10:08:00,114.713,114.718,114.702,114.706,295099998.0
2006-06-30 10:09:00,114.713,114.713,114.706,114.708,196100001.0
2006-06-30 10:10:00,114.713,114.72,114.702,114.702,311899998.0
2006-06-30 10:11:00,114.71,114.714,114.704,114.706,87200001.0
2006-06-30 10:12:00,114.703,114.703,114.693,114.7,255799999.0
2006-06-30 10:13:00,114.702,114.713,114.702,114.713,199800005.0
2006-06-30 10:14:00,114.712,114.719,114.697,114.713,280900006.0
2006-06-30 10:15:00,114.714,114.714,114.704,114.708,303900005.0
2006-06-30 10:16:00,114.71,114.714,114.7,114.714,349199992.0
2006-06-30 10:17:00,114.718,114.728,114.715,114.728,171600001.0
2006-06-30 10:18:00,114.732,114.735,114.721,114.726,426399996.0
2006-06-30 10:19:00,114.713,114.728,114.713,114.717,153200002.0
2006-06-30 10:20:00,114.725,114.726,114.71,114.711,119599998.0
2006-06-30 10:21:00,114.71,114.71,114.707,114.707,138900002.0
2006-06-30 10:22:00,114.713,114.783,114.713,114.771,336000000.0
2006-06-30 10:23:00,114.762,114.762,114.738,114.746,186999999.0
2006-06-30 10:24:00,114.741,114.741,114.724,114.731,119899999.0
2006-06-30 10:25:00,114.732,114.788,114.732,114.785,160200003.0
2006-06-30 10:26:00,114.768,114.768,114.73,114.734,87800001.0
2006-06-30 10:27:00,114.733,114.745,114.732,114.732,150299997.0
2006-06-30 10:28:00,114.735,114.744,114.727,114.74,160999998.0
2006-06-30 10:29:00,114.737,114.745,114.736,114.736,189699994.0
2006-06-30 10:30:00,114.742,114.742,114.707,114.708,78700000.0
2006-06-30 10:31:00,114.713,114.722,114.706,114.722,244799998.0
2006-06-30 10:32:00,114.72,114.757,114.72,114.756,183900002.0
2006-06-30 10:33:00,114.745,114.745,114.726,114.726,122100002.0
2006-06-30 10:34:00,114.729,114.742,114.729,114.742,211000000.0
2006-06-30 10:35:00,114.743,114.746,114.731,114.734,230200003.0
2006-06-30 10:36:00,114.728,114.731,114.724,114.731,111299999.0
2006-06-30 10:37:00,114.739,114.739,114.724,114.729,327700005.0
2006-06-30 10:38:00,114.74,114.752,114.74,114.751,317300003.0
2006-06-30 10:39:00,114.753,114.753,114.743,114.747,322700000.0
2006-06-30 10:40:00,114.739,114.739,114.736,114.736,47900002.0
2006-06-30 10:41:00,114.727,114.729,114.718,114.726,207799994.0
2006-06-30 10:42:00,114.734,114.766,114.731,114.766,170199997.0
2006-06-30 10:43:00,114.761,114.761,114.75,114.75,234199999.0
2006-06-30 10:44:00,114.745,114.745,114.721,114.721,287200000.0
2006-06-30 10:45:00,114.734,114.744,114.734,114.744,55899998.0
2006-06-30 10:46:00,114.753,114.754,114.747,114.752,143300002.0
2006-06-30 10:47:00,114.76,114.76,114.755,114.755,176200002.0
2006-06-30 10:48:00,114.756,114.756,114.743,114.743,51900002.0
2006-06-30 10:49:00,114.741,114.746,114.73,114.733,164500002.0
2006-06-30 10:50:00,114.728,114.731,114.718,114.728,162800003.0
2006-06-30 10:51:00,114.73,114.732,114.712,114.713,246499999.0
2006-06-30 10:52:00,114.711,114.713,114.701,114.701,158800001.0
2006-06-30 10:53:00,114.7,114.718,114.7,114.718,158499999.0
2006-06-30 10:54:00,114.725,114.748,114.725,114.748,102999999.0
2006-06-30 10:55:00,114.748,114.751,114.739,114.739,321899999.0
2006-06-30 10:56:00,114.737,114.739,114.725,114.725,200099998.0
2006-06-30 10:57:00,114.72,114.725,114.72,114.72,348199999.0
2006-06-30 10:58:00,114.713,114.716,114.707,114.707,343000009.0
2006-06-30 10:59:00,114.713,114.713,114.702,114.702,122400002.0
2006-06-30 11:00:00,114.708,114.71,114.703,114.705,155800003.0
2006-06-30 11:01:00,114.707,114.714,114.707,114.714,305899998.0
2006-06-30 11:02:00,114.717,114.72,114.712,114.717,270500004.0
2006-06-30 11:03:00,114.713,114.721,114.712,114.717,176800002.0
2006-06-30 11:04:00,114.713,114.713,114.699,114.705,228900000.0
2006-06-30 11:05:00,114.703,114.716,114.702,114.702,414300000.0
2006-06-30 11:06:00,114.711,114.716,114.708,114.712,336599998.0
2006-06-30 11:07:00,114.708,114.722,114.708,114.719,170300001.0
2006-06-30 11:08:00,114.72,114.732,114.716,114.732,463200010.0
2006-06-30 11:09:00,114.733,114.733,114.718,114.725,62700001.0
2006-06-30 11:10:00,114.726,114.727,114.716,114.725,219199999.0
2006-06-30 11:11:00,114.727,114.734,114.727,114.734,171800003.0
2006-06-30 11:12:00,114.732,114.736,114.719,114.726,194400002.0
2006-06-30 11:13:00,114.722,114.728,114.721,114.725,112200002.0
2006-06-30 11:14:00,114.727,114.73,114.714,114.718,366300005.0
2006-06-30 11:15:00,114.719,114.723,114.707,114.713,274600005.0
2006-06-30 11:16:00,114.703,114.703,114.686,114.686,242099999.0
2006-06-30 11:17:00,114.69,114.69,114.685,114.69,259899998.0
2006-06-30 11:18:00,114.695,114.705,114.694,114.705,196199997.0
2006-06-30 11:19:00,114.696,114.699,114.691,114.691,255600002.0
2006-06-30 11:20:00,114.699,114.702,114.694,114.696,265300008.0
2006-06-30 11:21:00,114.696,114.706,114.695,114.695,116499998.0
2006-06-30 11:22:00,114.703,114.713,114.703,114.706,172600003.0
2006-06-30 11:23:00,114.706,114.706,114.695,114.695,160100003.0
2006-06-30 11:24:00,114.688,114.703,114.688,114.698,208899998.0
2006-06-30 11:25:00,114.702,114.722,114.702,114.706,146000000.0
2006-06-30 11:26:00,114.707,114.709,114.698,114.698,341799997.0
2006-06-30 11:27:00,114.706,114.707,114.694,114.704,207099996.0
2006-06-30 11:28:00,114.706,114.707,114.694,114.694,183800003.0
2006-06-30 11:29:00,114.7,114.702,114.664,114.664,330899998.0
2006-06-30 11:30:00,114.655,114.655,114.614,114.614,131099997.0
2006-06-30 11:31:00,114.607,114.607,114.594,114.597,87999999.0
2006-06-30 11:32:00,114.608,114.612,114.595,114.606,202000000.0
2006-06-30 11:33:00,114.615,114.615,114.599,114.609,146600000.0
2006-06-30 11:34:00,114.61,114.615,114.605,114.615,127000001.0
2006-06-30 11:35:00,114.61,114.61,114.587,114.587,209199998.0
2006-06-30 11:36:00,114.583,114.587,114.577,114.577,205400001.0
2006-06-30 11:37:00,114.577,114.578,114.567,114.578,229300005.0
2006-06-30 11:38:00,114.584,114.589,114.584,114.589,259599999.0
2006-06-30 11:39:00,114.598,114.6,114.595,114.6,328299994.0
2006-06-30 11:40:00,114.592,114.603,114.591,114.603,171299999.0
2006-06-30 11:41:00,114.602,114.617,114.602,114.612,364100001.0
2006-06-30 11:42:00,114.608,114.611,114.599,114.61,223600001.0
2006-06-30 11:43:00,114.613,114.613,114.595,114.595,168799998.0
2006-06-30 11:44:00,114.605,114.61,114.603,114.603,137100004.0
2006-06-30 11:45:00,114.61,114.612,114.6,114.612,272599999.0
2006-06-30 11:46:00,114.612,114.613,114.604,114.607,221700000.0
2006-06-30 11:47:00,114.605,114.611,114.604,114.611,257999998.0
2006-06-30 11:48:00,114.615,114.615,114.605,114.61,163300002.0
2006-06-30 11:49:00,114.615,114.622,114.604,114.618,196099997.0
2006-06-30 11:50:00,114.62,114.626,114.613,114.618,185100003.0
2006-06-30 11:51:00,114.605,114.606,114.585,114.588,369399996.0
2006-06-30 11:52:00,114.592,114.592,114.575,114.575,248999996.0
2006-06-30 11:53:00,114.562,114.563,114.556,114.561,238400001.0
2006-06-30 11:54:00,114.563,114.571,114.552,114.567,273900004.0
2006-06-30 11:55:00,114.562,114.562,114.553,114.56,387599999.0
2006-06-30 11:56:00,114.561,114.569,114.555,114.555,355800004.0
2006-06-30 11:57:00,114.553,114.562,114.549,114.549,216400005.0
2006-06-30 11:58:00,114.552,114.56,114.552,114.557,160999998.0
2006-06-30 11:59:00,114.551,114.558,114.55,114.55,277700001.0
2006-06-30 12:00:00,114.55,114.553,114.545,114.545,202499999.0
2006-06-30 12:01:00,114.555,114.565,114.554,114.554,153200000.0
2006-06-30 12:02:00,114.555,114.563,114.554,114.563,121000002.0
2006-06-30 12:03:00,114.569,114.573,114.561,114.569,248900002.0
2006-06-30 12:04:00,114.581,114.584,114.575,114.581,203200000.0
2006-06-30 12:05:00,114.581,114.581,114.555,114.56,274000007.0
2006-06-30 12:06:00,114.552,114.565,114.552,114.56,359100000.0
2006-06-30 12:07:00,114.564,114.571,114.555,114.57,166699999.0
2006-06-30 12:08:00,114.574,114.582,114.574,114.582,105400002.0
2006-06-30 12:09:00,114.59,114.601,114.587,114.596,313599995.0
2006-06-30 12:10:00,114.599,114.599,114.588,114.595,136699998.0
2006-06-30 12:11:00,114.604,114.62,114.603,114.617,212400006.0
2006-06-30 12:12:00,114.625,114.625,114.609,114.622,170799999.0
2006-06-30 12:13:00,114.623,114.623,114.611,114.62,292799998.0
2006-06-30 12:14:00,114.618,114.618,114.604,114.608,506599997.0
2006-06-30 12:15:00,114.611,114.617,114.61,114.61,346000000.0
2006-06-30 12:16:00,114.606,114.612,114.599,114.607,237400003.0
2006-06-30 12:17:00,114.609,114.621,114.609,114.619,272599998.0
2006-06-30 12:18:00,114.606,114.606,114.604,114.604,83100000.0
2006-06-30 12:19:00,114.59,114.602,114.59,114.597,290299996.0
2006-06-30 12:20:00,114.594,114.598,114.591,114.592,203800002.0
2006-06-30 12:21:00,114.595,114.6,114.572,114.572,229000005.0
2006-06-30 12:22:00,114.561,114.561,114.554,114.559,93299998.0
2006-06-30 12:23:00,114.556,114.579,114.556,114.577,389000006.0
2006-06-30 12:24:00,114.591,114.598,114.588,114.588,167600001.0
2006-06-30 12:25:00,114.582,114.595,114.575,114.593,208099997.0
2006-06-30 12:26:00,114.599,114.604,114.598,114.601,88700001.0
2006-06-30 12:27:00,114.6,114.6,114.587,114.593,202900003.0
2006-06-30 12:28:00,114.592,114.603,114.592,114.597,172999995.0
2006-06-30 12:29:00,114.597,114.597,114.586,114.586,242000001.0
2006-06-30 12:30:00,114.589,114.592,114.584,114.584,316400002.0
2006-06-30 12:31:00,114.587,114.596,114.587,114.596,53400000.0
2006-06-30 12:32:00,114.603,114.611,114.597,114.597,220700000.0
2006-06-30 12:33:00,114.604,114.614,114.599,114.614,202299997.0
2006-06-30 12:34:00,114.618,114.621,114.615,114.619,198200001.0
2006-06-30 12:35:00,114.623,114.629,114.619,114.625,295399997.0
2006-06-30 12:36:00,114.621,114.621,114.609,114.62,165200000.0
2006-06-30 12:37:00,114.62,114.626,114.612,114.619,177700001.0
2006-06-30 12:38:00,114.617,114.619,114.61,114.616,228200000.0
2006-06-30 12:39:00,114.625,114.625,114.618,114.62,216500000.0
2006-06-30 12:40:00,114.625,114.625,114.622,114.622,68799999.0
2006-06-30 12:41:00,114.619,114.621,114.612,114.616,349699998.0
2006-06-30 12:42:00,114.622,114.623,114.606,114.623,210799998.0
2006-06-30 12:43:00,114.628,114.63,114.613,114.623,269700006.0
2006-06-30 12:44:00,114.621,114.621,114.609,114.609,273000003.0
2006-06-30 12:45:00,114.621,114.625,114.615,114.625,346199999.0
2006-06-30 12:46:00,114.625,114.625,114.617,114.62,377800003.0
2006-06-30 12:47:00,114.625,114.625,114.615,114.62,397699995.0
2006-06-30 12:48:00,114.62,114.627,114.619,114.625,160399997.0
2006-06-30 12:49:00,114.626,114.633,114.626,114.63,452600002.0
2006-06-30 12:50:00,114.627,114.644,114.627,114.634,151899997.0
2006-06-30 12:51:00,114.641,114.645,114.638,114.642,278699995.0
2006-06-30 12:52:00,114.643,114.648,114.638,114.638,156899997.0
2006-06-30 12:53:00,114.643,114.65,114.622,114.622,49500000.0
2006-06-30 12:54:00,114.606,114.618,114.6,114.611,301399999.0
2006-06-30 12:55:00,114.608,114.608,114.602,114.602,116200000.0
2006-06-30 12:56:00,114.598,114.6,114.595,114.595,100999997.0
2006-06-30 12:57:00,114.593,114.595,114.585,114.585,182600000.0
2006-06-30 12:58:00,114.585,114.6,114.585,114.59,376199999.0
2006-06-30 12:59:00,114.595,114.612,114.592,114.612,369700002.0
2006-06-30 13:00:00,114.615,114.615,114.607,114.613,131700002.0
2006-06-30 13:01:00,114.608,114.615,114.608,114.61,152399999.0
2006-06-30 13:02:00,114.615,114.615,114.61,114.61,41100002.0
2006-06-30 13:03:00,114.617,114.621,114.613,114.616,317700001.0
2006-06-30 13:04:00,114.608,114.615,114.608,114.61,105200002.0
2006-06-30 13:05:00,114.611,114.622,114.611,114.611,356499999.0
2006-06-30 13:06:00,114.61,114.615,114.61,114.615,91399998.0
2006-06-30 13:07:00,114.616,114.616,114.613,114.616,119600001.0
2006-06-30 13:08:00,114.617,114.617,114.611,114.611,54700001.0
2006-06-30 13:09:00,114.613,114.619,114.611,114.613,133900003.0
2006-06-30 13:10:00,114.629,114.651,114.628,114.651,171200000.0
2006-06-30 13:11:00,114.66,114.686,114.66,114.67,203000001.0
2006-06-30 13:12:00,114.659,114.663,114.645,114.645,143499998.0
2006-06-30 13:13:00,114.646,114.648,114.637,114.637,236799999.0
2006-06-30 13:14:00,114.637,114.643,114.637,114.637,221300004.0
2006-06-30 13:15:00,114.635,114.643,114.634,114.643,106700000.0
2006-06-30 13:16:00,114.638,114.646,114.638,114.64,265199996.0
2006-06-30 13:17:00,114.645,114.658,114.645,114.648,327300005.0
2006-06-30 13:18:00,114.65,114.65,114.64,114.645,115800000.0
2006-06-30 13:19:00,114.645,114.65,114.64,114.643,305299998.0
2006-06-30 13:20:00,114.647,114.653,114.643,114.645,343999997.0
2006-06-30 13:21:00,114.652,114.652,114.645,114.65,314799996.0
2006-06-30 13:22:00,114.646,114.65,114.636,114.65,242499997.0
2006-06-30 13:23:00,114.649,114.653,114.64,114.648,311999999.0
2006-06-30 13:24:00,114.65,114.654,114.647,114.65,308799996.0
2006-06-30 13:25:00,114.655,114.658,114.649,114.657,176899997.0
2006-06-30 13:26:00,114.653,114.661,114.653,114.657,167300000.0
2006-06-30 13:27:00,114.653,114.655,114.648,114.648,60000000.0
2006-06-30 13:28:00,114.657,114.658,114.653,114.653,150000000.0
2006-06-30 13:29:00,114.657,114.662,114.655,114.655,219800004.0
2006-06-30 13:30:00,114.657,114.662,114.656,114.657,242399996.0
2006-06-30 13:31:00,114.653,114.653,114.642,114.645,169400002.0
2006-06-30 13:32:00,114.646,114.646,114.635,114.637,250499998.0
2006-06-30 13:33:00,114.646,114.648,114.64,114.644,419000003.0
2006-06-30 13:34:00,114.64,114.649,114.64,114.649,285300000.0
2006-06-30 13:35:00,114.647,114.648,114.638,114.64,267500001.0
2006-06-30 13:36:00,114.64,114.648,114.635,114.648,223399997.0
2006-06-30 13:37:00,114.655,114.66,114.647,114.66,233899994.0
2006-06-30 13:38:00,114.653,114.653,114.638,114.638,216999998.0
2006-06-30 13:39:00,114.648,114.653,114.646,114.653,82700001.0
2006-06-30 13:40:00,114.655,114.663,114.651,114.663,326800000.0
2006-06-30 13:41:00,114.661,114.666,114.657,114.658,206000002.0
2006-06-30 13:42:00,114.664,114.67,114.659,114.663,183499998.0
2006-06-30 13:43:00,114.659,114.675,114.658,114.675,210599997.0
2006-06-30 13:44:00,114.673,114.673,114.66,114.66,369999997.0
2006-06-30 13:45:00,114.663,114.673,114.663,114.673,133699998.0
2006-06-30 13:46:00,114.678,114.692,114.678,114.686,123200002.0
2006-06-30 13:47:00,114.694,114.699,114.683,114.699,273900006.0
2006-06-30 13:48:00,114.704,114.716,114.704,114.711,232700000.0
2006-06-30 13:49:00,114.701,114.701,114.684,114.687,238499998.0
2006-06-30 13:50:00,114.686,114.686,114.653,114.656,228599997.0
2006-06-30 13:51:00,114.66,114.687,114.66,114.687,347700004.0
2006-06-30 13:52:00,114.683,114.692,114.683,114.685,281100002.0
2006-06-30 13:53:00,114.682,114.689,114.664,114.664,122199997.0
2006-06-30 13:54:00,114.665,114.672,114.665,114.67,175699999.0
2006-06-30 13:55:00,114.669,114.67,114.662,114.67,178399999.0
2006-06-30 13:56:00,114.669,114.676,114.664,114.671,397599997.0
2006-06-30 13:57:00,114.673,114.676,114.662,114.662,171500002.0
2006-06-30 13:58:00,114.662,114.676,114.661,114.676,175800002.0
2006-06-30 13:59:00,114.678,114.678,114.664,114.665,340199993.0
2006-06-30 14:00:00,114.67,114.678,114.668,114.675,325599998.0
2006-06-30 14:01:00,114.664,114.664,114.646,114.648,281400000.0
2006-06-30 14:02:00,114.651,114.651,114.64,114.64,176500000.0
2006-06-30 14:03:00,114.638,114.642,114.633,114.633,168499999.0
2006-06-30 14:04:00,114.638,114.645,114.633,114.633,233799998.0
2006-06-30 14:05:00,114.632,114.64,114.63,114.631,231400001.0
2006-06-30 14:06:00,114.635,114.635,114.63,114.635,246000003.0
2006-06-30 14:07:00,114.64,114.649,114.637,114.637,214699994.0
2006-06-30 14:08:00,114.635,114.64,114.625,114.635,211100002.0
2006-06-30 14:09:00,114.634,114.638,114.63,114.638,227199994.0
2006-06-30 14:10:00,114.644,114.646,114.626,114.638,355899998.0
2006-06-30 14:11:00,114.64,114.647,114.64,114.641,228899999.0
2006-06-30 14:12:00,114.649,114.649,114.629,114.638,289000005.0
2006-06-30 14:13:00,114.636,114.644,114.631,114.631,121100003.0
2006-06-30 14:14:00,114.636,114.637,114.614,114.614,197199998.0
2006-06-30 14:15:00,114.621,114.656,114.621,114.648,201000002.0
2006-06-30 14:16:00,114.66,114.68,114.66,114.68,284900001.0
2006-06-30 14:17:00,114.671,114.676,114.658,114.676,306599994.0
2006-06-30 14:18:00,114.675,114.68,114.675,114.675,202300000.0
2006-06-30 14:19:00,114.678,114.678,114.668,114.668,113900000.0
2006-06-30 14:20:00,114.67,114.696,114.67,114.696,124700000.0
2006-06-30 14:21:00,114.7,114.71,114.7,114.71,112099999.0
2006-06-30 14:22:00,114.722,114.728,114.712,114.712,244300002.0
2006-06-30 14:23:00,114.716,114.723,114.713,114.715,397000000.0
2006-06-30 14:24:00,114.716,114.716,114.703,114.705,395200007.0
2006-06-30 14:25:00,114.706,114.706,114.677,114.677,270800002.0
2006-06-30 14:26:00,114.681,114.701,114.681,114.688,256300003.0
2006-06-30 14:27:00,114.692,114.709,114.692,114.702,191899998.0
2006-06-30 14:28:00,114.702,114.712,114.702,114.705,296600000.0
2006-06-30 14:29:00,114.708,114.708,114.624,114.624,283699999.0
2006-06-30 14:30:00,114.597,114.645,114.597,114.627,295700003.0
2006-06-30 14:31:00,114.601,114.601,114.55,114.55,293499996.0
2006-06-30 14:32:00,114.546,114.555,114.501,114.501,120699999.0
2006-06-30 14:33:00,114.501,114.503,114.484,114.497,347600008.0
2006-06-30 14:34:00,114.486,114.486,114.457,114.482,127900001.0
2006-06-30 14:35:00,114.461,114.461,114.353,114.356,179100003.0
2006-06-30 14:36:00,114.356,114.398,114.356,114.398,254900001.0
2006-06-30 14:37:00,114.41,114.416,114.397,114.414,173499998.0
2006-06-30 14:38:00,114.392,114.404,114.369,114.369,318900006.0
2006-06-30 14:39:00,114.368,114.393,114.368,114.38,155399999.0
2006-06-30 14:40:00,114.37,114.376,114.363,114.363,197599995.0
2006-06-30 14:41:00,114.345,114.345,114.261,114.261,154699998.0
2006-06-30 14:42:00,114.236,114.245,114.22,114.245,210000004.0
2006-06-30 14:43:00,114.247,114.253,114.179,114.179,379699999.0
2006-06-30 14:44:00,114.19,114.22,114.19,114.201,241200001.0
2006-06-30 14:45:00,114.204,114.215,114.184,114.202,273700003.0
2006-06-30 14:46:00,114.203,114.24,114.203,114.231,211100001.0
2006-06-30 14:47:00,114.214,114.239,114.213,114.239,186299999.0
2006-06-30 14:48:00,114.243,114.259,114.228,114.259,164800004.0
2006-06-30 14:49:00,114.263,114.268,114.254,114.257,362699999.0
2006-06-30 14:50:00,114.262,114.267,114.232,114.232,84299999.0
2006-06-30 14:51:00,114.242,114.269,114.242,114.253,227999997.0
2006-06-30 14:52:00,114.257,114.262,114.232,114.246,304700007.0
2006-06-30 14:53:00,114.241,114.241,114.223,114.223,308699997.0
2006-06-30 14:54:00,114.208,114.208,114.186,114.195,113100001.0
2006-06-30 14:55:00,114.197,114.237,114.184,114.234,150700002.0
2006-06-30 14:56:00,114.245,114.262,114.245,114.262,120199996.0
2006-06-30 14:57:00,114.259,114.306,114.253,114.303,167200002.0
2006-06-30 14:58:00,114.308,114.35,114.298,114.343,183500001.0
2006-06-30 14:59:00,114.34,114.372,114.337,114.365,207800000.0
2006-06-30 15:00:00,114.355,114.355,114.322,114.322,57200001.0
2006-06-30 15:01:00,114.324,114.367,114.324,114.363,383799995.0
2006-06-30 15:02:00,114.355,114.393,114.355,114.37,283999997.0
2006-06-30 15:03:00,114.377,114.384,114.368,114.377,176900002.0
2006-06-30 15:04:00,114.372,114.372,114.347,114.35,147399995.0
2006-06-30 15:05:00,114.352,114.352,114.342,114.352,196799999.0
2006-06-30 15:06:00,114.328,114.328,114.284,114.292,163100004.0
2006-06-30 15:07:00,114.283,114.289,114.278,114.278,170699999.0
2006-06-30 15:08:00,114.275,114.282,114.264,114.282,286299996.0
2006-06-30 15:09:00,114.289,114.293,114.289,114.293,176799999.0
2006-06-30 15:10:00,114.279,114.279,114.257,114.26,238299999.0
2006-06-30 15:11:00,114.259,114.259,114.248,114.251,274600000.0
2006-06-30 15:12:00,114.257,114.258,114.251,114.256,143300001.0
2006-06-30 15:13:00,114.267,114.274,114.235,114.235,277800003.0
2006-06-30 15:14:00,114.226,114.253,114.226,114.253,180999998.0
2006-06-30 15:15:00,114.254,114.257,114.238,114.238,230900000.0
2006-06-30 15:16:00,114.242,114.271,114.241,114.257,476799996.0
2006-06-30 15:17:00,114.28,114.301,114.28,114.29,72100002.0
2006-06-30 15:18:00,114.282,114.306,114.276,114.296,230399999.0
2006-06-30 15:19:00,114.285,114.285,114.257,114.264,200699997.0
2006-06-30 15:20:00,114.267,114.301,114.266,114.3,372700000.0
2006-06-30 15:21:00,114.306,114.314,114.296,114.302,307699993.0
2006-06-30 15:22:00,114.312,114.337,114.312,114.337,67699998.0
2006-06-30 15:23:00,114.339,114.353,114.338,114.346,357200000.0
2006-06-30 15:24:00,114.35,114.352,114.341,114.352,290300004.0
2006-06-30 15:25:00,114.355,114.364,114.355,114.364,274299999.0
2006-06-30 15:26:00,114.355,114.355,114.324,114.335,338700000.0
2006-06-30 15:27:00,114.337,114.337,114.327,114.337,342599999.0
2006-06-30 15:28:00,114.342,114.348,114.342,114.348,70800002.0
2006-06-30 15:29:00,114.345,114.35,114.345,114.345,159900003.0
2006-06-30 15:30:00,114.35,114.35,114.343,114.345,92900001.0
2006-06-30 15:31:00,114.345,114.345,114.326,114.337,141799998.0
2006-06-30 15:32:00,114.333,114.342,114.333,114.34,152899998.0
2006-06-30 15:33:00,114.34,114.342,114.333,114.335,265100002.0
2006-06-30 15:34:00,114.327,114.338,114.324,114.338,319399997.0
2006-06-30 15:35:00,114.355,114.377,114.355,114.374,198199997.0
2006-06-30 15:36:00,114.376,114.385,114.372,114.385,139800002.0
2006-06-30 15:37:00,114.381,114.381,114.365,114.373,296900003.0
2006-06-30 15:38:00,114.385,114.39,114.382,114.387,279799994.0
2006-06-30 15:39:00,114.36,114.372,114.358,114.362,282399999.0
2006-06-30 15:40:00,114.365,114.375,114.365,114.367,193299998.0
2006-06-30 15:41:00,114.362,114.363,114.354,114.354,58699999.0
2006-06-30 15:42:00,114.346,114.356,114.342,114.342,399900006.0
2006-06-30 15:43:00,114.336,114.34,114.327,114.34,214200000.0
2006-06-30 15:44:00,114.334,114.334,114.32,114.32,213999996.0
2006-06-30 15:45:00,114.322,114.324,114.312,114.324,267399992.0
2006-06-30 15:46:00,114.324,114.324,114.308,114.315,314600005.0
2006-06-30 15:47:00,114.324,114.349,114.324,114.338,196699999.0
2006-06-30 15:48:00,114.345,114.36,114.34,114.35,334799999.0
2006-06-30 15:49:00,114.339,114.345,114.33,114.333,209099998.0
2006-06-30 15:50:00,114.321,114.321,114.286,114.291,233700004.0
2006-06-30 15:51:00,114.292,114.294,114.282,114.284,216500001.0
2006-06-30 15:52:00,114.284,114.29,114.283,114.287,144399999.0
2006-06-30 15:53:00,114.285,114.286,114.274,114.275,209499996.0
2006-06-30 15:54:00,114.281,114.288,114.269,114.288,182599995.0
2006-06-30 15:55:00,114.287,114.288,114.272,114.272,330300002.0
2006-06-30 15:56:00,114.265,114.267,114.244,114.251,288699998.0
2006-06-30 15:57:00,114.235,114.243,114.223,114.223,208799998.0
2006-06-30 15:58:00,114.215,114.225,114.215,114.22,150399997.0
2006-06-30 15:59:00,114.216,114.232,114.216,114.222,227399996.0
2006-06-30 16:00:00,114.22,114.288,114.217,114.283,310099999.0
2006-06-30 16:01:00,114.306,114.324,114.296,114.322,422899996.0
2006-06-30 16:02:00,114.34,114.384,114.34,114.37,295099999.0
2006-06-30 16:03:00,114.373,114.383,114.365,114.38,199900000.0
2006-06-30 16:04:00,114.367,114.404,114.367,114.381,322100005.0
2006-06-30 16:05:00,114.38,114.38,114.355,114.355,298399998.0
2006-06-30 16:06:00,114.351,114.351,114.334,114.345,243099999.0
2006-06-30 16:07:00,114.352,114.362,114.343,114.353,422400000.0
2006-06-30 16:08:00,114.361,114.362,114.35,114.353,313000000.0
2006-06-30 16:09:00,114.349,114.349,114.326,114.327,300100001.0
2006-06-30 16:10:00,114.331,114.331,114.304,114.304,237999996.0
2006-06-30 16:11:00,114.32,114.328,114.319,114.319,270899999.0
2006-06-30 16:12:00,114.337,114.358,114.337,114.351,98400001.0
2006-06-30 16:13:00,114.351,114.351,114.335,114.335,196500005.0
2006-06-30 16:14:00,114.333,114.335,114.322,114.329,344100003.0
2006-06-30 16:15:00,114.328,114.372,114.328,114.372,156699997.0
2006-06-30 16:16:00,114.372,114.372,114.346,114.349,538600002.0
2006-06-30 16:17:00,114.351,114.365,114.341,114.358,150899999.0
2006-06-30 16:18:00,114.367,114.372,114.361,114.368,230100000.0
2006-06-30 16:19:00,114.378,114.394,114.378,114.388,118999996.0
2006-06-30 16:20:00,114.391,114.391,114.36,114.36,238300000.0
2006-06-30 16:21:00,114.369,114.408,114.369,114.408,193700001.0
2006-06-30 16:22:00,114.41,114.41,114.382,114.395,175300002.0
2006-06-30 16:23:00,114.39,114.402,114.381,114.381,300199992.0
2006-06-30 16:24:00,114.37,114.386,114.37,114.38,86299999.0
2006-06-30 16:25:00,114.384,114.394,114.378,114.381,251000003.0
2006-06-30 16:26:00,114.383,114.396,114.378,114.396,174700004.0
2006-06-30 16:27:00,114.395,114.395,114.392,114.392,171500000.0
2006-06-30 16:28:00,114.394,114.417,114.386,114.415,298000003.0
2006-06-30 16:29:00,114.421,114.428,114.4,114.405,369600000.0
2006-06-30 16:30:00,114.391,114.394,114.369,114.369,296200002.0
2006-06-30 16:31:00,114.358,114.37,114.352,114.37,141799999.0
2006-06-30 16:32:00,114.365,114.376,114.36,114.36,233499998.0
2006-06-30 16:33:00,114.345,114.357,114.34,114.352,197000004.0
2006-06-30 16:34:00,114.348,114.348,114.324,114.324,165599999.0
2006-06-30 16:35:00,114.319,114.319,114.292,114.303,447499993.0
2006-06-30 16:36:00,114.31,114.31,114.297,114.3,166799998.0
2006-06-30 16:37:00,114.298,114.311,114.298,114.304,332000000.0
2006-06-30 16:38:00,114.298,114.298,114.278,114.283,187800001.0
2006-06-30 16:39:00,114.292,114.344,114.292,114.34,246700001.0
2006-06-30 16:40:00,114.34,114.346,114.323,114.323,263000001.0
2006-06-30 16:41:00,114.336,114.336,114.322,114.326,300600007.0
2006-06-30 16:42:00,114.328,114.335,114.322,114.324,315399998.0
2006-06-30 16:43:00,114.324,114.336,114.324,114.333,258400003.0
2006-06-30 16:44:00,114.329,114.339,114.32,114.32,315199995.0
2006-06-30 16:45:00,114.313,114.313,114.297,114.303,168600000.0
2006-06-30 16:46:00,114.303,114.311,114.302,114.308,227299996.0
2006-06-30 16:47:00,114.307,114.312,114.303,114.307,219600000.0
2006-06-30 16:48:00,114.305,114.305,114.297,114.305,129000001.0
2006-06-30 16:49:00,114.298,114.306,114.295,114.295,247500004.0
2006-06-30 16:50:00,114.286,114.287,114.269,114.269,164099997.0
2006-06-30 16:51:00,114.28,114.301,114.28,114.28,156699999.0
2006-06-30 16:52:00,114.282,114.291,114.282,114.284,145800000.0
2006-06-30 16:53:00,114.283,114.289,114.275,114.284,172600001.0
2006-06-30 16:54:00,114.283,114.283,114.26,114.263,280600001.0
2006-06-30 16:55:00,114.256,114.27,114.253,114.258,154999999.0
2006-06-30 16:56:00,114.26,114.268,114.249,114.249,129400001.0
2006-06-30 16:57:00,114.251,114.251,114.247,114.247,154500003.0
2006-06-30 16:58:00,114.24,114.249,114.226,114.237,370799996.0
2006-06-30 16:59:00,114.24,114.305,114.239,114.305,176199998.0
2006-06-30 17:00:00,114.307,114.307,114.272,114.287,347499997.0
2006-06-30 17:01:00,114.295,114.307,114.283,114.288,211700002.0
2006-06-30 17:02:00,114.282,114.296,114.275,114.296,168199999.0
2006-06-30 17:03:00,114.303,114.325,114.303,114.316,125600004.0
2006-06-30 17:04:00,114.32,114.321,114.31,114.31,391599991.0
2006-06-30 17:05:00,114.315,114.329,114.315,114.318,175700001.0
2006-06-30 17:06:00,114.329,114.361,114.329,114.361,330199995.0
2006-06-30 17:07:00,114.362,114.362,114.348,114.348,119400002.0
2006-06-30 17:08:00,114.345,114.355,114.329,114.349,438400002.0
2006-06-30 17:09:00,114.347,114.349,114.341,114.343,241500000.0
2006-06-30 17:10:00,114.343,114.349,114.336,114.343,270999997.0
2006-06-30 17:11:00,114.34,114.345,114.34,114.34,108600002.0
2006-06-30 17:12:00,114.34,114.345,114.337,114.34,188200004.0
2006-06-30 17:13:00,114.345,114.347,114.34,114.345,318600002.0
2006-06-30 17:14:00,114.338,114.338,114.32,114.32,246899999.0
2006-06-30 17:15:00,114.296,114.296,114.264,114.27,194300003.0
2006-06-30 17:16:00,114.268,114.274,114.267,114.267,337499995.0
2006-06-30 17:17:00,114.27,114.273,114.268,114.273,216300004.0
2006-06-30 17:18:00,114.273,114.28,114.273,114.275,220899999.0
2006-06-30 17:19:00,114.267,114.271,114.253,114.256,297000006.0
2006-06-30 17:20:00,114.267,114.268,114.254,114.257,118600001.0
2006-06-30 17:21:00,114.263,114.275,114.26,114.272,289300002.0
2006-06-30 17:22:00,114.275,114.298,114.275,114.298,257399999.0
2006-06-30 17:23:00,114.31,114.34,114.31,114.337,307299998.0
2006-06-30 17:24:00,114.343,114.343,114.33,114.33,340100002.0
2006-06-30 17:25:00,114.328,114.334,114.319,114.328,290899994.0
2006-06-30 17:26:00,114.313,114.313,114.304,114.31,210499994.0
2006-06-30 17:27:00,114.311,114.311,114.302,114.302,154299996.0
2006-06-30 17:28:00,114.322,114.36,114.322,114.36,172800005.0
2006-06-30 17:29:00,114.366,114.458,114.366,114.455,234100001.0
2006-06-30 17:30:00,114.459,114.472,114.438,114.461,343100002.0
2006-06-30 17:31:00,114.453,114.513,114.45,114.508,242500000.0
2006-06-30 17:32:00,114.518,114.518,114.475,114.475,264100006.0
2006-06-30 17:33:00,114.464,114.487,114.464,114.487,250900000.0
2006-06-30 17:34:00,114.492,114.507,114.492,114.504,85100000.0
2006-06-30 17:35:00,114.512,114.518,114.499,114.516,187299998.0
2006-06-30 17:36:00,114.532,114.583,114.532,114.583,303900000.0
2006-06-30 17:37:00,114.582,114.602,114.58,114.586,217800004.0
2006-06-30 17:38:00,114.57,114.57,114.542,114.549,323399993.0
2006-06-30 17:39:00,114.557,114.581,114.557,114.579,250300000.0
2006-06-30 17:40:00,114.57,114.57,114.554,114.554,43900000.0
2006-06-30 17:41:00,114.542,114.549,114.514,114.514,561399989.0
2006-06-30 17:42:00,114.507,114.509,114.496,114.496,104600001.0
2006-06-30 17:43:00,114.492,114.505,114.489,114.489,157799995.0
2006-06-30 17:44:00,114.502,114.508,114.498,114.502,228399997.0
2006-06-30 17:45:00,114.502,114.518,114.502,114.509,185799998.0
2006-06-30 17:46:00,114.51,114.515,114.5,114.5,211500002.0
2006-06-30 17:47:00,114.487,114.494,114.468,114.489,259299994.0
2006-06-30 17:48:00,114.494,114.499,114.49,114.499,198800000.0
2006-06-30 17:49:00,114.495,114.5,114.49,114.49,105499999.0
2006-06-30 17:50:00,114.492,114.496,114.486,114.494,318699997.0
2006-06-30 17:51:00,114.493,114.5,114.49,114.49,245900000.0
2006-06-30 17:52:00,114.497,114.497,114.486,114.487,311100003.0
2006-06-30 17:53:00,114.495,114.501,114.484,114.485,179300001.0
2006-06-30 17:54:00,114.493,114.501,114.493,114.496,246699996.0
2006-06-30 17:55:00,114.492,114.504,114.492,114.504,98300001.0
2006-06-30 17:56:00,114.505,114.505,114.489,114.499,136399999.0
2006-06-30 17:57:00,114.506,114.55,114.506,114.55,233399999.0
2006-06-30 17:58:00,114.552,114.552,114.522,114.524,287399995.0
2006-06-30 17:59:00,114.522,114.522,114.502,114.504,186199999.0
2006-06-30 18:00:00,114.496,114.526,114.49,114.526,223000005.0
2006-06-30 18:01:00,114.53,114.539,114.513,114.518,1882399983.0
2006-06-30 18:02:00,114.53,114.53,114.52,114.53,1874199993.0
2006-06-30 18:03:00,114.52,114.53,114.52,114.52,1874199993.0
2006-06-30 18:04:00,114.51,114.52,114.5,114.51,1874199993.0
2006-06-30 18:05:00,114.5,114.51,114.49,114.5,1874199993.0
2006-06-30 18:06:00,114.49,114.5,114.49,114.5,1874199993.0
2006-06-30 18:07:00,114.49,114.51,114.49,114.51,1874199993.0
2006-06-30 18:08:00,114.5,114.51,114.5,114.51,1874199993.0
2006-06-30 18:09:00,114.5,114.51,114.5,114.5,1874199993.0
2006-06-30 18:10:00,114.51,114.52,114.51,114.52,1874199993.0
2006-06-30 18:11:00,114.513,114.513,114.5,114.51,1874199993.0
2006-06-30 18:12:00,114.506,114.515,114.504,114.507,1647999997.0
2006-06-30 18:13:00,114.5,114.51,114.5,114.51,1929500009.0
2006-06-30 18:14:00,114.52,114.52,114.52,114.52,1929500009.0
2006-06-30 18:15:00,114.51,114.51,114.48,114.5,1929500009.0
2006-06-30 18:16:00,114.52,114.54,114.52,114.54,1929500009.0
2006-06-30 18:17:00,114.528,114.536,114.523,114.528,1929500009.0
2006-06-30 18:18:00,114.522,114.533,114.517,114.532,2079699999.0
2006-06-30 18:19:00,114.53,114.55,114.53,114.55,2012599986.0
2006-06-30 18:20:00,114.56,114.57,114.56,114.56,2012599986.0
2006-06-30 18:21:00,114.57,114.57,114.56,114.57,2012599986.0
2006-06-30 18:22:00,114.58,114.59,114.57,114.57,2012599986.0
2006-06-30 18:23:00,114.56,114.56,114.56,114.56,2012599986.0
2006-06-30 18:24:00,114.55,114.57,114.54,114.55,2012599986.0
2006-06-30 18:25:00,114.54,114.55,114.53,114.53,2012599986.0
2006-06-30 18:26:00,114.52,114.529,114.516,114.522,2012599986.0
2006-06-30 18:27:00,114.522,114.539,114.518,114.535,1749199988.0
2006-06-30 18:28:00,114.54,114.54,114.54,114.54,2053799983.0
2006-06-30 18:29:00,114.53,114.54,114.52,114.53,2053799983.0
2006-06-30 18:30:00,114.517,114.531,114.516,114.518,2053799983.0
2006-06-30 18:31:00,114.53,114.53,114.52,114.52,1723899993.0
2006-06-30 18:32:00,114.53,114.53,114.52,114.53,1723899993.0
2006-06-30 18:33:00,114.54,114.55,114.54,114.55,1723899993.0
2006-06-30 18:34:00,114.54,114.55,114.54,114.55,1723899993.0
2006-06-30 18:35:00,114.56,114.56,114.55,114.55,1723899993.0
2006-06-30 18:36:00,114.535,114.538,114.527,114.527,1723899993.0
2006-06-30 18:37:00,114.52,114.523,114.517,114.519,1132499990.0
2006-06-30 18:38:00,114.518,114.52,114.51,114.515,1335000015.0
2006-06-30 18:39:00,114.523,114.528,114.517,114.517,806099999.0
2006-06-30 18:40:00,114.518,114.519,114.51,114.517,1774800019.0
2006-06-30 18:41:00,114.518,114.526,114.514,114.523,1545500007.0
2006-06-30 18:42:00,114.521,114.541,114.521,114.537,1828800004.0
2006-06-30 18:43:00,114.538,114.541,114.536,114.541,1007000015.0
2006-06-30 18:44:00,114.544,114.551,114.541,114.543,997999998.0
2006-06-30 18:45:00,114.543,114.552,114.535,114.537,1591400009.0
2006-06-30 18:46:00,114.538,114.548,114.531,114.537,1661799993.0
2006-06-30 18:47:00,114.534,114.544,114.53,114.544,614199995.0
2006-06-30 18:48:00,114.551,114.57,114.551,114.552,895699991.0
2006-06-30 18:49:00,114.545,114.554,114.537,114.537,1225000013.0
2006-06-30 18:50:00,114.54,114.55,114.52,114.54,1431100001.0
2006-06-30 18:51:00,114.517,114.523,114.509,114.517,1431100001.0
2006-06-30 18:52:00,114.52,114.52,114.493,114.493,1681699991.0
2006-06-30 18:53:00,114.498,114.503,114.49,114.49,1733500001.0
2006-06-30 18:54:00,114.49,114.499,114.486,114.497,1858699995.0
2006-06-30 18:55:00,114.51,114.51,114.49,114.49,322699999.0
2006-06-30 18:56:00,114.479,114.479,114.463,114.474,322699999.0
2006-06-30 18:57:00,114.475,114.477,114.467,114.473,1477099998.0
2006-06-30 18:58:00,114.472,114.473,114.465,114.467,1759600009.0
2006-06-30 18:59:00,114.465,114.471,114.454,114.464,1626900007.0
2006-06-30 19:00:00,114.466,114.473,114.461,114.467,910200002.0
2006-06-30 19:01:00,114.469,114.469,114.456,114.456,657400005.0
2006-06-30 19:02:00,114.456,114.469,114.453,114.466,563500000.0
2006-06-30 19:03:00,114.47,114.477,114.47,114.471,1589200011.0
2006-06-30 19:04:00,114.472,114.48,114.47,114.475,691800001.0
2006-06-30 19:05:00,114.47,114.47,114.46,114.46,829700000.0
2006-06-30 19:06:00,114.46,114.47,114.46,114.465,1187900003.0
2006-06-30 19:07:00,114.465,114.468,114.46,114.467,2011999990.0
2006-06-30 19:08:00,114.468,114.472,114.462,114.465,1312599998.0
2006-06-30 19:09:00,114.462,114.468,114.457,114.465,601099997.0
2006-06-30 19:10:00,114.467,114.473,114.464,114.467,622400001.0
2006-06-30 19:11:00,114.463,114.463,114.452,114.456,795200008.0
2006-06-30 19:12:00,114.452,114.454,114.441,114.441,1149799992.0
2006-06-30 19:13:00,114.433,114.437,114.429,114.436,662200004.0
2006-06-30 19:14:00,114.44,114.451,114.439,114.446,901900002.0
2006-06-30 19:15:00,114.446,114.455,114.443,114.45,2028199999.0
2006-06-30 19:16:00,114.452,114.461,114.443,114.448,626600003.0
2006-06-30 19:17:00,114.449,114.466,114.449,114.466,1373999990.0
2006-06-30 19:18:00,114.463,114.475,114.463,114.475,815800001.0
2006-06-30 19:19:00,114.475,114.48,114.461,114.474,1868600005.0
2006-06-30 19:20:00,114.474,114.475,114.465,114.47,853000006.0
2006-06-30 19:21:00,114.468,114.47,114.464,114.465,1019200002.0
2006-06-30 19:22:00,114.465,114.47,114.462,114.467,930100006.0
2006-06-30 19:23:00,114.47,114.48,114.46,114.46,1446400003.0
2006-06-30 19:24:00,114.46,114.463,114.453,114.453,1446400003.0
2006-06-30 19:25:00,114.452,114.466,114.452,114.462,1494200003.0
2006-06-30 19:26:00,114.46,114.48,114.46,114.47,1413900001.0
2006-06-30 19:27:00,114.465,114.467,114.455,114.457,1413900001.0
2006-06-30 19:28:00,114.449,114.466,114.449,114.454,1094799991.0
2006-06-30 19:29:00,114.451,114.451,114.432,114.432,721199996.0
2006-06-30 19:30:00,114.43,114.445,114.43,114.443,992700006.0
2006-06-30 19:31:00,114.445,114.456,114.429,114.429,1633799991.0
2006-06-30 19:32:00,114.43,114.436,114.429,114.435,1475799995.0
2006-06-30 19:33:00,114.436,114.445,114.432,114.434,1108500010.0
2006-06-30 19:34:00,114.432,114.437,114.427,114.433,1380600009.0
2006-06-30 19:35:00,114.43,114.433,114.425,114.43,967000007.0
2006-06-30 19:36:00,114.42,114.43,114.42,114.43,543999999.0
2006-06-30 19:37:00,114.425,114.43,114.425,114.428,379600005.0
2006-06-30 19:38:00,114.428,114.428,114.415,114.415,991700013.0
2006-06-30 19:39:00,114.415,114.422,114.412,114.417,1300900001.0
2006-06-30 19:40:00,114.413,114.413,114.393,114.394,762599994.0
2006-06-30 19:41:00,114.391,114.401,114.39,114.396,1341299991.0
2006-06-30 19:42:00,114.402,114.421,114.402,114.42,832499995.0
2006-06-30 19:43:00,114.423,114.439,114.423,114.437,488600003.0
2006-06-30 19:44:00,114.44,114.452,114.44,114.446,1068599992.0
2006-06-30 19:45:00,114.446,114.456,114.446,114.45,707399997.0
2006-06-30 19:46:00,114.447,114.447,114.43,114.43,991900001.0
2006-06-30 19:47:00,114.43,114.435,114.423,114.435,491400003.0
2006-06-30 19:48:00,114.43,114.437,114.429,114.43,1826800000.0
2006-06-30 19:49:00,114.432,114.435,114.43,114.435,672000002.0
2006-06-30 19:50:00,114.437,114.448,114.436,114.437,867400004.0
2006-06-30 19:51:00,114.435,114.443,114.428,114.443,965600014.0
2006-06-30 19:52:00,114.445,114.448,114.44,114.442,847400000.0
2006-06-30 19:53:00,114.449,114.454,114.444,114.454,876599999.0
2006-06-30 19:54:00,114.455,114.455,114.45,114.452,1297100002.0
2006-06-30 19:55:00,114.447,114.462,114.447,114.452,602500002.0
2006-06-30 19:56:00,114.446,114.446,114.418,114.423,960400009.0
2006-06-30 19:57:00,114.418,114.418,114.389,114.393,602700006.0
2006-06-30 19:58:00,114.394,114.417,114.394,114.407,1289999996.0
2006-06-30 19:59:00,114.408,114.408,114.393,114.405,1136499997.0
2006-06-30 20:00:00,114.405,114.413,114.404,114.409,296499997.0
2006-06-30 20:01:00,114.409,114.415,114.405,114.415,460899996.0
2006-06-30 20:02:00,114.413,114.426,114.413,114.415,1321500003.0
2006-06-30 20:03:00,114.41,114.41,114.399,114.405,524700003.0
2006-06-30 20:04:00,114.403,114.404,114.383,114.383,876299999.0
2006-06-30 20:05:00,114.379,114.385,114.369,114.372,1136399995.0
2006-06-30 20:06:00,114.363,114.372,114.36,114.368,1705800002.0
2006-06-30 20:07:00,114.365,114.372,114.362,114.37,764100002.0
2006-06-30 20:08:00,114.367,114.378,114.366,114.37,972100008.0
2006-06-30 20:09:00,114.37,114.4,114.37,114.39,1192700004.0
2006-06-30 20:10:00,114.393,114.407,114.376,114.388,1030300006.0
2006-06-30 20:11:00,114.375,114.384,114.373,114.383,1506900004.0
2006-06-30 20:13:00,114.382,114.386,114.375,114.38,779099991.0
2006-06-30 20:14:00,114.387,114.388,114.377,114.385,1350299994.0
2006-06-30 20:15:00,114.383,114.386,114.369,114.378,1637599992.0
2006-06-30 20:16:00,114.38,114.393,114.38,114.388,1118599992.0
2006-06-30 20:17:00,114.39,114.398,114.385,114.385,804699996.0
2006-06-30 20:18:00,114.393,114.412,114.393,114.412,285199995.0
2006-06-30 20:19:00,114.411,114.411,114.382,114.383,1156199980.0
2006-06-30 20:20:00,114.377,114.377,114.367,114.37,730399998.0
2006-06-30 20:21:00,114.37,114.373,114.36,114.36,1398200009.0
2006-06-30 20:22:00,114.36,114.38,114.36,114.37,1431800012.0
2006-06-30 20:23:00,114.376,114.395,114.376,114.395,596799997.0
2006-06-30 20:24:00,114.395,114.399,114.379,114.379,915099998.0
2006-06-30 20:25:00,114.388,114.402,114.387,114.399,1008700013.0
2006-06-30 20:26:00,114.403,114.414,114.402,114.409,1124000001.0
2006-06-30 20:27:00,114.413,114.427,114.412,114.427,1179199997.0
2006-06-30 20:28:00,114.431,114.445,114.423,114.428,1841900001.0
2006-06-30 20:29:00,114.44,114.45,114.43,114.43,623200001.0
2006-06-30 20:30:00,114.44,114.45,114.43,114.43,623200001.0
2006-06-30 20:31:00,114.44,114.45,114.43,114.44,623200001.0
2006-06-30 20:32:00,114.43,114.44,114.43,114.43,623200001.0
2006-06-30 20:33:00,114.445,114.445,114.436,114.436,623200001.0
2006-06-30 20:34:00,114.436,114.443,114.431,114.443,340399998.0
2006-06-30 20:35:00,114.445,114.445,114.44,114.445,787899997.0
2006-06-30 20:36:00,114.443,114.443,114.429,114.432,565500001.0
2006-06-30 20:37:00,114.425,114.425,114.423,114.425,436499994.0
2006-06-30 20:38:00,114.423,114.423,114.407,114.412,1008099996.0
2006-06-30 20:39:00,114.41,114.41,114.403,114.41,1035200003.0
2006-06-30 20:40:00,114.43,114.43,114.42,114.42,1289099993.0
2006-06-30 20:41:00,114.425,114.428,114.412,114.425,1289099993.0
2006-06-30 20:42:00,114.421,114.434,114.421,114.429,926600006.0
2006-06-30 20:43:00,114.429,114.436,114.426,114.428,1272799992.0
2006-06-30 20:44:00,114.426,114.433,114.422,114.433,1599100002.0
2006-06-30 20:45:00,114.433,114.433,114.419,114.42,1276199991.0
2006-06-30 20:46:00,114.43,114.461,114.43,114.461,1675599999.0
2006-06-30 20:47:00,114.469,114.484,114.467,114.467,2092599982.0
2006-06-30 20:48:00,114.462,114.462,114.436,114.45,1365099989.0
2006-06-30 20:49:00,114.448,114.448,114.438,114.44,1145100004.0
2006-06-30 20:50:00,114.44,114.445,114.44,114.44,1419400009.0
2006-06-30 20:51:00,114.443,114.461,114.443,114.45,973100007.0
2006-06-30 20:52:00,114.45,114.45,114.448,114.45,246500004.0
2006-06-30 20:53:00,114.453,114.466,114.447,114.447,1371400002.0
2006-06-30 20:54:00,114.448,114.46,114.448,114.46,661600000.0
2006-06-30 20:55:00,114.462,114.462,114.453,114.455,1174100003.0
2006-06-30 20:56:00,114.46,114.46,114.453,114.46,652399996.0
2006-06-30 20:57:00,114.458,114.458,114.434,114.449,1743200011.0
2006-06-30 20:58:00,114.48,114.5,114.48,114.49,1275900005.0
2006-06-30 20:59:00,114.48,114.5,114.45,114.45,1275900005.0
2006-06-30 21:00:00,114.46,114.46,114.45,114.46,1275900005.0
2006-06-30 21:01:00,114.453,114.453,114.441,114.442,1275900005.0
2006-06-30 21:02:00,114.441,114.456,114.437,114.439,835299996.0
2006-06-30 21:03:00,114.442,114.454,114.442,114.448,1091000000.0
2006-06-30 21:04:00,114.45,114.461,114.446,114.446,464599999.0
2006-06-30 21:05:00,114.441,114.441,114.412,114.42,687799998.0
2006-06-30 21:06:00,114.418,114.418,114.41,114.412,829299990.0
2006-06-30 21:07:00,114.416,114.427,114.415,114.427,1415399997.0
2006-06-30 21:08:00,114.431,114.435,114.423,114.435,804900002.0
2006-06-30 21:09:00,114.432,114.451,114.432,114.442,436200006.0
2006-06-30 21:10:00,114.442,114.443,114.435,114.44,427200003.0
2006-06-30 21:11:00,114.445,114.449,114.434,114.434,229000001.0
2006-06-30 21:12:00,114.428,114.436,114.427,114.429,395599998.0
2006-06-30 21:13:00,114.424,114.431,114.42,114.421,866399996.0
2006-06-30 21:14:00,114.428,114.435,114.422,114.429,1742300006.0
2006-06-30 21:15:00,114.43,114.435,114.425,114.43,1102699993.0
2006-06-30 21:16:00,114.426,114.435,114.422,114.433,1298099999.0
2006-06-30 21:17:00,114.428,114.432,114.414,114.423,1739900002.0
2006-06-30 21:18:00,114.425,114.43,114.422,114.43,977600001.0
2006-06-30 21:19:00,114.425,114.433,114.42,114.421,1196800000.0
2006-06-30 21:20:00,114.42,114.421,114.409,114.416,1369500001.0
2006-06-30 21:21:00,114.417,114.423,114.412,114.415,1186399996.0
2006-06-30 21:22:00,114.417,114.425,114.414,114.423,1413599992.0
2006-06-30 21:23:00,114.424,114.432,114.423,114.426,1089599992.0
2006-06-30 21:24:00,114.423,114.423,114.412,114.419,1879400004.0
2006-06-30 21:25:00,114.422,114.422,114.407,114.414,1662000000.0
2006-06-30 21:26:00,114.413,114.413,114.4,114.406,1032400013.0
2006-06-30 21:27:00,114.405,114.408,114.384,114.4,838599998.0
2006-06-30 21:28:00,114.395,114.4,114.392,114.397,535699987.0
2006-06-30 21:29:00,114.398,114.398,114.383,114.387,887699996.0
2006-06-30 21:30:00,114.388,114.389,114.373,114.373,942999998.0
2006-06-30 21:31:00,114.367,114.386,114.365,114.386,318299999.0
2006-06-30 21:32:00,114.39,114.395,114.388,114.395,946199997.0
2006-06-30 21:33:00,114.392,114.403,114.392,114.403,510000004.0
2006-06-30 21:34:00,114.404,114.407,114.391,114.391,665300004.0
2006-06-30 21:35:00,114.392,114.392,114.381,114.381,252099998.0
2006-06-30 21:36:00,114.383,114.398,114.383,114.391,503099997.0
2006-06-30 21:37:00,114.395,114.399,114.395,114.399,566199998.0
2006-06-30 21:38:00,114.404,114.405,114.401,114.402,243300005.0
2006-06-30 21:39:00,114.405,114.41,114.403,114.407,570899995.0
2006-06-30 21:40:00,114.405,114.405,114.398,114.4,502600002.0
2006-06-30 21:41:00,114.4,114.4,114.397,114.4,462800000.0
2006-06-30 21:42:00,114.4,114.409,114.397,114.406,1005699992.0
2006-06-30 21:43:00,114.402,114.405,114.392,114.4,288599999.0
2006-06-30 21:44:00,114.407,114.407,114.397,114.405,1827200010.0
2006-06-30 21:45:00,114.405,114.407,114.4,114.405,640600003.0
2006-06-30 21:46:00,114.4,114.407,114.397,114.405,1104199997.0
2006-06-30 21:47:00,114.398,114.401,114.389,114.392,503000003.0
2006-06-30 21:48:00,114.39,114.406,114.39,114.395,928900011.0
2006-06-30 21:49:00,114.397,114.404,114.392,114.398,536100004.0
2006-06-30 21:50:00,114.395,114.398,114.393,114.395,262399998.0
2006-06-30 21:51:00,114.395,114.398,114.39,114.395,258400002.0
2006-06-30 21:52:00,114.397,114.402,114.397,114.397,317299995.0
2006-06-30 21:53:00,114.396,114.403,114.394,114.403,534599997.0
2006-06-30 21:54:00,114.407,114.429,114.407,114.424,712099997.0
2006-06-30 21:55:00,114.427,114.45,114.427,114.45,240500004.0
2006-06-30 21:56:00,114.452,114.452,114.434,114.435,480999997.0
2006-06-30 21:57:00,114.436,114.436,114.424,114.427,282499999.0
2006-06-30 21:58:00,114.428,114.435,114.428,114.435,106699999.0
2006-06-30 21:59:00,114.435,114.439,114.417,114.417,626100001.0
2006-06-30 22:00:00,114.412,114.424,114.41,114.411,1143500007.0
2006-06-30 22:01:00,114.41,114.415,114.405,114.415,1105500006.0
2006-06-30 22:02:00,114.405,114.405,114.384,114.384,759600010.0
2006-06-30 22:03:00,114.38,114.385,114.38,114.38,176100002.0
2006-06-30 22:04:00,114.382,114.392,114.378,114.388,797400000.0
2006-06-30 22:05:00,114.398,114.41,114.398,114.407,188399999.0
2006-06-30 22:06:00,114.412,114.421,114.412,114.414,169900002.0
2006-06-30 22:07:00,114.412,114.427,114.412,114.427,253900003.0
2006-06-30 22:08:00,114.428,114.437,114.421,114.427,240300001.0
2006-06-30 22:09:00,114.443,114.443,114.44,114.44,184100005.0
2006-06-30 22:10:00,114.443,114.443,114.434,114.437,107699999.0
2006-06-30 22:11:00,114.425,114.435,114.425,114.435,689400005.0
2006-06-30 22:12:00,114.435,114.435,114.43,114.43,246600002.0
2006-06-30 22:13:00,114.43,114.433,114.423,114.423,422100002.0
2006-06-30 22:14:00,114.421,114.423,114.408,114.408,355800001.0
2006-06-30 22:15:00,114.41,114.422,114.41,114.422,376700002.0
2006-06-30 22:16:00,114.426,114.432,114.418,114.42,614200001.0
2006-06-30 22:17:00,114.426,114.431,114.42,114.428,145200001.0
2006-06-30 22:18:00,114.432,114.455,114.432,114.449,239799999.0
2006-06-30 22:19:00,114.45,114.457,114.45,114.455,382700001.0
2006-06-30 22:20:00,114.455,114.455,114.452,114.453,148200003.0
2006-06-30 22:21:00,114.455,114.455,114.445,114.455,321499997.0
2006-06-30 22:22:00,114.459,114.475,114.459,114.47,229499997.0
2006-06-30 22:23:00,114.47,114.47,114.465,114.465,125999995.0
2006-06-30 22:24:00,114.469,114.472,114.459,114.463,427800000.0
2006-06-30 22:25:00,114.47,114.474,114.464,114.471,274400000.0
2006-06-30 22:26:00,114.467,114.487,114.464,114.464,249000001.0
2006-06-30 22:27:00,114.467,114.471,114.46,114.47,1078900003.0
2006-06-30 22:28:00,114.471,114.471,114.435,114.445,331899998.0
2006-06-30 22:29:00,114.441,114.441,114.427,114.427,151099998.0
2006-06-30 22:30:00,114.432,114.432,114.411,114.411,329200002.0
2006-06-30 22:31:00,114.413,114.418,114.413,114.415,214800000.0
2006-06-30 22:32:00,114.415,114.417,114.408,114.408,397200005.0
2006-06-30 22:33:00,114.412,114.416,114.407,114.407,828599996.0
2006-06-30 22:34:00,114.4,114.41,114.398,114.4,907300007.0
2006-06-30 22:35:00,114.405,114.415,114.405,114.405,418400002.0
2006-06-30 22:36:00,114.405,114.41,114.4,114.405,1064800001.0
2006-06-30 22:37:00,114.402,114.408,114.398,114.408,252200001.0
2006-06-30 22:38:00,114.413,114.413,114.403,114.403,224400000.0
2006-06-30 22:39:00,114.407,114.426,114.407,114.418,370500005.0
2006-06-30 22:40:00,114.423,114.432,114.419,114.423,652700010.0
2006-06-30 22:41:00,114.432,114.442,114.432,114.438,363900003.0
2006-06-30 22:42:00,114.436,114.44,114.43,114.43,229799998.0
2006-06-30 22:43:00,114.429,114.44,114.428,114.43,409899999.0
2006-06-30 22:44:00,114.437,114.444,114.431,114.431,263000003.0
2006-06-30 22:45:00,114.438,114.446,114.433,114.438,631200001.0
2006-06-30 22:46:00,114.439,114.441,114.424,114.424,436800000.0
2006-06-30 22:47:00,114.438,114.448,114.432,114.441,241200007.0
2006-06-30 22:48:00,114.449,114.464,114.449,114.45,351199994.0
2006-06-30 22:49:00,114.462,114.482,114.462,114.482,334000005.0
2006-06-30 22:50:00,114.474,114.474,114.444,114.444,454000003.0
2006-06-30 22:51:00,114.45,114.452,114.434,114.434,262600001.0
2006-06-30 22:52:00,114.434,114.453,114.434,114.443,283099999.0
2006-06-30 22:53:00,114.45,114.46,114.444,114.444,410999991.0
2006-06-30 22:54:00,114.445,114.45,114.44,114.45,336800003.0
2006-06-30 22:55:00,114.458,114.472,114.441,114.451,303299996.0
2006-06-30 22:56:00,114.438,114.438,114.415,114.415,324999998.0
2006-06-30 22:57:00,114.413,114.424,114.408,114.408,319099997.0
2006-06-30 22:58:00,114.412,114.431,114.394,114.417,229500001.0
2006-06-30 22:59:00,114.41,114.415,114.4,114.405,246100000.0
2006-07-02 23:00:00,114.397,114.399,114.389,114.39,268400002.0
2006-07-02 23:01:00,114.381,114.396,114.369,114.393,269399999.0
2006-07-02 23:02:00,114.4,114.4,114.385,114.388,182400003.0
2006-07-02 23:03:00,114.38,114.38,114.366,114.366,183400001.0
2006-07-02 23:04:00,114.37,114.396,114.364,114.375,146100000.0
2006-07-02 23:05:00,114.384,114.401,114.358,114.364,250800002.0
2006-07-02 23:06:00,114.373,114.383,114.362,114.372,393499998.0
2006-07-02 23:07:00,114.363,114.387,114.363,114.372,359699995.0
2006-07-02 23:08:00,114.364,114.389,114.364,114.383,257300002.0
2006-07-02 23:09:00,114.395,114.399,114.37,114.377,241799999.0
2006-07-02 23:10:00,114.382,114.386,114.335,114.335,186100003.0
2006-07-02 23:11:00,114.328,114.365,114.321,114.356,165300003.0
2006-07-02 23:12:00,114.336,114.336,114.277,114.295,211500003.0
2006-07-02 23:13:00,114.295,114.357,114.295,114.35,362799991.0
2006-07-02 23:14:00,114.308,114.324,114.304,114.311,238399995.0
2006-07-02 23:15:00,114.32,114.341,114.319,114.332,370600000.0
2006-07-02 23:16:00,114.322,114.344,114.322,114.331,199699999.0
2006-07-02 23:17:00,114.325,114.347,114.325,114.336,300900001.0
2006-07-02 23:18:00,114.333,114.345,114.321,114.333,369500000.0
2006-07-02 23:19:00,114.333,114.348,114.324,114.324,258200003.0
2006-07-02 23:20:00,114.318,114.341,114.317,114.337,173000002.0
2006-07-02 23:21:00,114.328,114.376,114.327,114.364,224800004.0
2006-07-02 23:22:00,114.356,114.378,114.351,114.358,279200002.0
2006-07-02 23:23:00,114.35,114.365,114.34,114.354,303500003.0
2006-07-02 23:24:00,114.37,114.37,114.336,114.336,154399999.0
2006-07-02 23:25:00,114.352,114.361,114.338,114.353,221499998.0
2006-07-02 23:26:00,114.368,114.386,114.357,114.368,314200001.0
2006-07-02 23:27:00,114.367,114.374,114.349,114.37,305099996.0
2006-07-02 23:28:00,114.355,114.369,114.35,114.369,316100000.0
2006-07-02 23:29:00,114.362,114.366,114.352,114.354,257299997.0
2006-07-02 23:30:00,114.353,114.369,114.345,114.359,116499999.0
2006-07-02 23:31:00,114.37,114.37,114.347,114.361,221199998.0
2006-07-02 23:32:00,114.363,114.375,114.35,114.361,380500002.0
2006-07-02 23:33:00,114.377,114.377,114.353,114.361,183299999.0
2006-07-02 23:34:00,114.37,114.37,114.355,114.358,287199999.0
2006-07-02 23:35:00,114.368,114.375,114.304,114.304,272699998.0
2006-07-02 23:36:00,114.295,114.3,114.288,114.3,334400005.0
2006-07-02 23:37:00,114.295,114.303,114.291,114.294,153699999.0
2006-07-02 23:38:00,114.293,114.293,114.282,114.282,356400002.0
2006-07-02 23:39:00,114.279,114.284,114.273,114.284,247699999.0
2006-07-02 23:40:00,114.28,114.285,114.275,114.278,236000001.0
2006-07-02 23:41:00,114.274,114.287,114.274,114.287,52999999.0
2006-07-02 23:42:00,114.29,114.304,114.289,114.291,105399999.0
2006-07-02 23:43:00,114.278,114.288,114.278,114.285,184499998.0
2006-07-02 23:44:00,114.28,114.287,114.28,114.28,90900001.0
2006-07-02 23:45:00,114.285,114.285,114.278,114.278,181000002.0
2006-07-02 23:46:00,114.28,114.28,114.261,114.268,182600000.0
2006-07-02 23:47:00,114.268,114.274,114.268,114.273,221200006.0
2006-07-02 23:48:00,114.271,114.278,114.265,114.278,158000000.0
2006-07-02 23:49:00,114.278,114.278,114.268,114.27,507799998.0
2006-07-02 23:50:00,114.264,114.271,114.264,114.271,170099999.0
2006-07-02 23:51:00,114.262,114.263,114.247,114.247,195399996.0
2006-07-02 23:52:00,114.252,114.257,114.243,114.25,299400002.0
2006-07-02 23:53:00,114.255,114.255,114.243,114.253,258299996.0
2006-07-02 23:54:00,114.261,114.262,114.253,114.253,241899995.0
2006-07-02 23:55:00,114.255,114.258,114.249,114.256,141800000.0
2006-07-02 23:56:00,114.258,114.264,114.238,114.264,262700005.0
2006-07-02 23:57:00,114.269,114.275,114.252,114.252,201999999.0
2006-07-02 23:58:00,114.255,114.255,114.248,114.248,169800000.0
2006-07-02 23:59:00,114.261,114.3,114.261,114.3,208100000.0
2006-07-03 00:00:00,114.297,114.31,114.27,114.308,313500005.0
2006-07-03 00:01:00,114.301,114.301,114.299,114.299,83000002.0
2006-07-03 00:02:00,114.29,114.295,114.29,114.295,203400002.0
2006-07-03 00:03:00,114.295,114.295,114.29,114.29,170000001.0
2006-07-03 00:04:00,114.293,114.316,114.293,114.315,245700004.0
2006-07-03 00:05:00,114.32,114.32,114.306,114.318,324799990.0
2006-07-03 00:06:00,114.31,114.315,114.308,114.315,135400001.0
2006-07-03 00:07:00,114.32,114.328,114.32,114.32,115500000.0
2006-07-03 00:08:00,114.31,114.31,114.293,114.295,206099999.0
2006-07-03 00:09:00,114.3,114.305,114.297,114.305,239300001.0
2006-07-03 00:10:00,114.31,114.317,114.293,114.299,208200002.0
2006-07-03 00:11:00,114.296,114.312,114.296,114.308,223599997.0
2006-07-03 00:12:00,114.308,114.315,114.308,114.315,112100004.0
2006-07-03 00:13:00,114.315,114.341,114.315,114.341,155100002.0
2006-07-03 00:14:00,114.345,114.345,114.337,114.34,304799997.0
2006-07-03 00:15:00,114.345,114.345,114.338,114.345,261899997.0
2006-07-03 00:16:00,114.343,114.347,114.34,114.34,147700001.0
2006-07-03 00:17:00,114.336,114.344,114.323,114.323,333800002.0
2006-07-03 00:18:00,114.332,114.338,114.322,114.338,199199998.0
2006-07-03 00:19:00,114.337,114.337,114.325,114.325,227900000.0
2006-07-03 00:20:00,114.332,114.343,114.329,114.343,128900000.0
2006-07-03 00:21:00,114.338,114.345,114.33,114.345,272499997.0
2006-07-03 00:22:00,114.338,114.345,114.332,114.342,156700000.0
2006-07-03 00:23:00,114.345,114.345,114.34,114.34,275100002.0
2006-07-03 00:24:00,114.337,114.345,114.335,114.34,344999998.0
2006-07-03 00:25:00,114.342,114.345,114.337,114.342,281400005.0
2006-07-03 00:26:00,114.343,114.343,114.334,114.338,256900003.0
2006-07-03 00:27:00,114.345,114.345,114.335,114.335,106999999.0
2006-07-03 00:28:00,114.338,114.348,114.327,114.348,127000000.0
2006-07-03 00:29:00,114.353,114.353,114.338,114.338,141800001.0
2006-07-03 00:30:00,114.335,114.335,114.325,114.335,165100002.0
2006-07-03 00:31:00,114.335,114.335,114.325,114.333,172899995.0
2006-07-03 00:32:00,114.337,114.348,114.337,114.344,127899997.0
2006-07-03 00:33:00,114.353,114.353,114.343,114.353,243300001.0
2006-07-03 00:34:00,114.352,114.367,114.346,114.358,207499997.0
2006-07-03 00:35:00,114.355,114.361,114.343,114.361,268400004.0
2006-07-03 00:36:00,114.365,114.365,114.36,114.36,276600001.0
2006-07-03 00:37:00,114.365,114.365,114.353,114.36,346700002.0
2006-07-03 00:38:00,114.362,114.363,114.36,114.36,238800001.0
2006-07-03 00:39:00,114.36,114.365,114.358,114.365,292499998.0
2006-07-03 00:40:00,114.368,114.368,114.36,114.362,132099998.0
2006-07-03 00:41:00,114.365,114.368,114.363,114.365,205500002.0
2006-07-03 00:42:00,114.367,114.374,114.362,114.372,441200001.0
2006-07-03 00:43:00,114.374,114.374,114.357,114.361,242100000.0
2006-07-03 00:44:00,114.357,114.365,114.355,114.358,300700001.0
2006-07-03 00:45:00,114.358,114.358,114.341,114.345,53800001.0
2006-07-03 00:46:00,114.357,114.362,114.348,114.352,214999997.0
2006-07-03 00:47:00,114.356,114.363,114.356,114.363,86099997.0
2006-07-03 00:48:00,114.357,114.357,114.351,114.351,200000002.0
2006-07-03 00:49:00,114.346,114.354,114.346,114.349,223000008.0
2006-07-03 00:50:00,114.338,114.338,114.312,114.323,142100001.0
2006-07-03 00:51:00,114.316,114.316,114.304,114.304,273500003.0
2006-07-03 00:52:00,114.303,114.313,114.299,114.306,251300001.0
2006-07-03 00:53:00,114.31,114.315,114.307,114.315,222699998.0
2006-07-03 00:54:00,114.318,114.318,114.31,114.31,215000007.0
2006-07-03 00:55:00,114.309,114.313,114.298,114.299,56799999.0
2006-07-03 00:56:00,114.293,114.303,114.293,114.297,146799996.0
2006-07-03 00:57:00,114.296,114.309,114.296,114.306,239199998.0
2006-07-03 00:58:00,114.308,114.308,114.302,114.302,27200001.0
2006-07-03 00:59:00,114.295,114.295,114.29,114.295,78299999.0
2006-07-03 01:00:00,114.283,114.286,114.272,114.286,182600003.0
2006-07-03 01:01:00,114.292,114.292,114.277,114.289,277499999.0
2006-07-03 01:02:00,114.29,114.295,114.285,114.29,298500004.0
2006-07-03 01:03:00,114.291,114.301,114.287,114.289,310399994.0
2006-07-03 01:04:00,114.284,114.284,114.273,114.277,150199998.0
2006-07-03 01:05:00,114.279,114.281,114.279,114.281,66699998.0
2006-07-03 01:06:00,114.283,114.283,114.272,114.276,230599999.0
2006-07-03 01:07:00,114.27,114.275,114.27,114.275,298700005.0
2006-07-03 01:08:00,114.27,114.27,114.267,114.27,46200001.0
2006-07-03 01:09:00,114.273,114.273,114.26,114.26,301100000.0
2006-07-03 01:10:00,114.265,114.275,114.26,114.26,297900005.0
2006-07-03 01:11:00,114.265,114.279,114.265,114.275,372999996.0
2006-07-03 01:12:00,114.269,114.27,114.264,114.267,215300006.0
2006-07-03 01:13:00,114.262,114.267,114.262,114.267,134700000.0
2006-07-03 01:14:00,114.262,114.262,114.26,114.26,149000000.0
2006-07-03 01:15:00,114.267,114.274,114.266,114.27,288799995.0
2006-07-03 01:16:00,114.268,114.281,114.263,114.281,176200002.0
2006-07-03 01:17:00,114.285,114.285,114.278,114.285,290200000.0
2006-07-03 01:18:00,114.285,114.285,114.28,114.285,234899997.0
2006-07-03 01:19:00,114.272,114.286,114.27,114.286,155499997.0
2006-07-03 01:20:00,114.287,114.297,114.287,114.295,271100002.0
2006-07-03 01:21:00,114.299,114.31,114.297,114.298,425099996.0
2006-07-03 01:22:00,114.301,114.313,114.301,114.309,245400004.0
2006-07-03 01:23:00,114.315,114.315,114.308,114.313,76099999.0
2006-07-03 01:24:00,114.311,114.311,114.309,114.309,129199997.0
2006-07-03 01:25:00,114.301,114.307,114.297,114.305,306400002.0
2006-07-03 01:26:00,114.302,114.302,114.288,114.288,224100002.0
2006-07-03 01:27:00,114.3,114.3,114.289,114.295,210599998.0
2006-07-03 01:28:00,114.281,114.281,114.269,114.277,209400000.0
2006-07-03 01:29:00,114.271,114.278,114.267,114.278,191899996.0
2006-07-03 01:30:00,114.27,114.281,114.27,114.272,104599999.0
2006-07-03 01:31:00,114.27,114.276,114.268,114.275,190199996.0
2006-07-03 01:32:00,114.272,114.283,114.272,114.28,158799998.0
2006-07-03 01:33:00,114.281,114.3,114.281,114.3,103500000.0
2006-07-03 01:34:00,114.296,114.303,114.29,114.295,388399995.0
2006-07-03 01:35:00,114.298,114.298,114.282,114.289,207900003.0
2006-07-03 01:36:00,114.284,114.284,114.27,114.271,139299995.0
2006-07-03 01:37:00,114.27,114.28,114.27,114.275,103800001.0
2006-07-03 01:38:00,114.279,114.283,114.27,114.283,190299999.0
2006-07-03 01:39:00,114.276,114.295,114.276,114.291,162600003.0
2006-07-03 01:40:00,114.296,114.296,114.289,114.291,340600008.0
2006-07-03 01:41:00,114.306,114.314,114.303,114.314,83200001.0
2006-07-03 01:42:00,114.307,114.307,114.293,114.304,90100000.0
2006-07-03 01:43:00,114.301,114.311,114.299,114.311,263499996.0
2006-07-03 01:44:00,114.309,114.315,114.301,114.315,399599997.0
2006-07-03 01:45:00,114.31,114.31,114.289,114.295,334600003.0
2006-07-03 01:46:00,114.3,114.309,114.3,114.307,186500006.0
2006-07-03 01:47:00,114.296,114.301,114.291,114.291,243400005.0
2006-07-03 01:48:00,114.286,114.302,114.275,114.292,197400004.0
2006-07-03 01:49:00,114.287,114.3,114.272,114.272,250499999.0
2006-07-03 01:50:00,114.262,114.276,114.158,114.158,344699993.0
2006-07-03 01:51:00,114.16,114.2,114.147,114.2,286799997.0
2006-07-03 01:52:00,114.196,114.196,114.137,114.137,100099999.0
2006-07-03 01:53:00,114.148,114.171,114.147,114.171,189800001.0
2006-07-03 01:54:00,114.166,114.166,114.116,114.116,178299999.0
2006-07-03 01:55:00,114.114,114.114,114.094,114.097,249199999.0
2006-07-03 01:56:00,114.094,114.123,114.094,114.123,113200001.0
2006-07-03 01:57:00,114.12,114.165,114.12,114.165,215599997.0
2006-07-03 01:58:00,114.148,114.148,114.104,114.11,113700000.0
2006-07-03 01:59:00,114.117,114.125,114.111,114.113,288400006.0
2006-07-03 02:00:00,114.114,114.123,114.11,114.123,142399999.0
2006-07-03 02:01:00,114.12,114.141,114.116,114.141,229399999.0
2006-07-03 02:02:00,114.138,114.139,114.122,114.134,354800008.0
2006-07-03 02:03:00,114.116,114.127,114.108,114.12,220100003.0
2006-07-03 02:04:00,114.117,114.133,114.117,114.129,193500002.0
2006-07-03 02:05:00,114.13,114.135,114.13,114.13,351600000.0
2006-07-03 02:06:00,114.135,114.135,114.13,114.13,217599998.0
2006-07-03 02:07:00,114.123,114.152,114.123,114.152,198699996.0
2006-07-03 02:08:00,114.16,114.16,114.155,114.155,235599999.0
2006-07-03 02:09:00,114.163,114.182,114.163,114.182,228500001.0
2006-07-03 02:10:00,114.18,114.214,114.17,114.214,200600003.0
2006-07-03 02:11:00,114.205,114.213,114.19,114.208,219700003.0
2006-07-03 02:12:00,114.21,114.214,114.207,114.214,192400002.0
2006-07-03 02:13:00,114.206,114.206,114.188,114.188,381899998.0
2006-07-03 02:14:00,114.193,114.208,114.193,114.2,266700003.0
2006-07-03 02:15:00,114.196,114.209,114.196,114.208,256000002.0
2006-07-03 02:16:00,114.214,114.223,114.214,114.218,186599994.0
2006-07-03 02:17:00,114.219,114.219,114.211,114.217,196100002.0
2006-07-03 02:18:00,114.211,114.238,114.211,114.232,393000001.0
2006-07-03 02:19:00,114.225,114.237,114.224,114.236,279699996.0
2006-07-03 02:20:00,114.242,114.286,114.242,114.281,178099997.0
2006-07-03 02:21:00,114.282,114.297,114.272,114.295,177999997.0
2006-07-03 02:22:00,114.283,114.283,114.265,114.275,263399999.0
2006-07-03 02:23:00,114.266,114.276,114.26,114.262,164200000.0
2006-07-03 02:24:00,114.267,114.267,114.255,114.262,127900001.0
2006-07-03 02:25:00,114.268,114.271,114.266,114.267,172799995.0
2006-07-03 02:26:00,114.263,114.269,114.255,114.261,396500001.0
2006-07-03 02:27:00,114.267,114.271,114.267,114.271,40599999.0
2006-07-03 02:28:00,114.262,114.262,114.238,114.238,33800000.0
2006-07-03 02:29:00,114.25,114.259,114.25,114.25,271300001.0
2006-07-03 02:30:00,114.257,114.262,114.241,114.259,162200001.0
2006-07-03 02:31:00,114.267,114.274,114.264,114.274,376399997.0
2006-07-03 02:32:00,114.277,114.282,114.273,114.277,317099994.0
2006-07-03 02:33:00,114.28,114.29,114.28,114.287,108300002.0
2006-07-03 02:34:00,114.297,114.308,114.297,114.308,276700005.0
2006-07-03 02:35:00,114.307,114.307,114.286,114.306,383300010.0
2006-07-03 02:36:00,114.303,114.306,114.286,114.306,98600001.0
2006-07-03 02:37:00,114.305,114.305,114.305,114.305,112500004.0
2006-07-03 02:38:00,114.301,114.315,114.284,114.315,311399999.0
2006-07-03 02:39:00,114.308,114.308,114.294,114.303,181500000.0
2006-07-03 02:40:00,114.304,114.304,114.29,114.295,281799999.0
2006-07-03 02:41:00,114.293,114.293,114.282,114.282,273400006.0
2006-07-03 02:42:00,114.285,114.353,114.285,114.353,207499999.0
2006-07-03 02:43:00,114.353,114.353,114.312,114.326,143499997.0
2006-07-03 02:44:00,114.326,114.326,114.318,114.324,144100000.0
2006-07-03 02:45:00,114.322,114.342,114.322,114.342,299299997.0
2006-07-03 02:46:00,114.35,114.362,114.35,114.357,62700001.0
2006-07-03 02:47:00,114.356,114.369,114.356,114.365,183299998.0
2006-07-03 02:48:00,114.361,114.361,114.342,114.342,307400004.0
2006-07-03 02:49:00,114.343,114.35,114.33,114.35,110700000.0
2006-07-03 02:50:00,114.348,114.352,114.344,114.347,193100000.0
2006-07-03 02:51:00,114.367,114.393,114.367,114.382,193099994.0
2006-07-03 02:52:00,114.386,114.387,114.369,114.369,230400006.0
2006-07-03 02:53:00,114.367,114.379,114.361,114.377,294499999.0
2006-07-03 02:54:00,114.371,114.397,114.371,114.393,247000009.0
2006-07-03 02:55:00,114.39,114.401,114.39,114.395,281700002.0
2006-07-03 02:56:00,114.39,114.393,114.381,114.392,236200003.0
2006-07-03 02:57:00,114.388,114.388,114.371,114.372,262900003.0
2006-07-03 02:58:00,114.382,114.385,114.38,114.385,183299999.0
2006-07-03 02:59:00,114.394,114.4,114.394,114.398,151099997.0
2006-07-03 03:00:00,114.395,114.397,114.393,114.397,205400004.0
2006-07-03 03:01:00,114.407,114.425,114.407,114.425,261399994.0
2006-07-03 03:02:00,114.427,114.456,114.427,114.456,129200002.0
2006-07-03 03:03:00,114.453,114.466,114.453,114.466,164199997.0
2006-07-03 03:04:00,114.457,114.474,114.455,114.458,330300006.0
2006-07-03 03:05:00,114.458,114.458,114.43,114.43,162199998.0
2006-07-03 03:06:00,114.432,114.45,114.429,114.45,301899999.0
2006-07-03 03:07:00,114.447,114.454,114.441,114.454,352399998.0
2006-07-03 03:08:00,114.45,114.454,114.44,114.454,426800002.0
2006-07-03 03:09:00,114.47,114.499,114.47,114.488,116600001.0
2006-07-03 03:10:00,114.488,114.504,114.488,114.504,172800002.0
2006-07-03 03:11:00,114.503,114.503,114.491,114.491,229700000.0
2006-07-03 03:12:00,114.501,114.502,114.481,114.482,275599996.0
2006-07-03 03:13:00,114.488,114.5,114.48,114.5,541799992.0
2006-07-03 03:14:00,114.506,114.515,114.497,114.497,364699996.0
2006-07-03 03:15:00,114.505,114.528,114.495,114.528,199400002.0
2006-07-03 03:16:00,114.551,114.607,114.551,114.599,139599996.0
2006-07-03 03:17:00,114.588,114.602,114.581,114.602,365899998.0
2006-07-03 03:18:00,114.61,114.644,114.61,114.644,272399995.0
2006-07-03 03:19:00,114.651,114.659,114.635,114.64,121299998.0
2006-07-03 03:20:00,114.647,114.647,114.635,114.639,292800003.0
2006-07-03 03:21:00,114.632,114.632,114.599,114.602,290700001.0
2006-07-03 03:22:00,114.602,114.602,114.587,114.587,295099999.0
2006-07-03 03:23:00,114.575,114.575,114.566,114.57,231500001.0
2006-07-03 03:24:00,114.584,114.614,114.584,114.605,335200002.0
2006-07-03 03:25:00,114.615,114.641,114.615,114.635,216999998.0
2006-07-03 03:26:00,114.65,114.65,114.622,114.622,229999997.0
2006-07-03 03:27:00,114.623,114.623,114.605,114.608,279400002.0
2006-07-03 03:28:00,114.606,114.627,114.595,114.627,267799999.0
2006-07-03 03:29:00,114.626,114.654,114.626,114.654,336999997.0
2006-07-03 03:30:00,114.65,114.682,114.65,114.669,309299995.0
2006-07-03 03:31:00,114.663,114.669,114.656,114.666,153600002.0
2006-07-03 03:32:00,114.667,114.678,114.666,114.67,262700004.0
2006-07-03 03:33:00,114.682,114.689,114.669,114.679,244499999.0
2006-07-03 03:34:00,114.691,114.719,114.691,114.71,305299995.0
2006-07-03 03:35:00,114.707,114.719,114.706,114.714,247099996.0
2006-07-03 03:36:00,114.714,114.722,114.708,114.709,128099998.0
2006-07-03 03:37:00,114.695,114.703,114.69,114.694,354900002.0
2006-07-03 03:38:00,114.71,114.715,114.698,114.698,420500011.0
2006-07-03 03:39:00,114.697,114.708,114.688,114.707,311599998.0
2006-07-03 03:40:00,114.701,114.701,114.658,114.665,185300000.0
2006-07-03 03:41:00,114.646,114.646,114.642,114.642,57899998.0
2006-07-03 03:42:00,114.642,114.657,114.64,114.657,241099999.0
2006-07-03 03:43:00,114.66,114.664,114.651,114.651,217000000.0
2006-07-03 03:44:00,114.655,114.661,114.647,114.66,184600001.0
2006-07-03 03:45:00,114.653,114.653,114.636,114.645,309800001.0
2006-07-03 03:46:00,114.64,114.645,114.64,114.64,195399995.0
2006-07-03 03:47:00,114.642,114.642,114.624,114.624,126700000.0
2006-07-03 03:48:00,114.627,114.635,114.627,114.633,153399999.0
2006-07-03 03:49:00,114.639,114.644,114.637,114.638,279199998.0
2006-07-03 03:50:00,114.643,114.643,114.623,114.626,135699998.0
2006-07-03 03:51:00,114.62,114.632,114.616,114.632,334800002.0
2006-07-03 03:52:00,114.636,114.644,114.623,114.623,220100004.0
2006-07-03 03:53:00,114.62,114.625,114.617,114.617,298699996.0
2006-07-03 03:54:00,114.615,114.627,114.615,114.627,154099998.0
2006-07-03 03:55:00,114.623,114.625,114.618,114.62,276600002.0
2006-07-03 03:56:00,114.62,114.627,114.62,114.625,115000002.0
2006-07-03 03:57:00,114.62,114.625,114.62,114.623,135999996.0
2006-07-03 03:58:00,114.62,114.63,114.616,114.623,223699999.0
2006-07-03 03:59:00,114.629,114.649,114.629,114.634,295400009.0
2006-07-03 04:00:00,114.63,114.633,114.63,114.63,74299999.0
2006-07-03 04:01:00,114.62,114.624,114.606,114.613,245399998.0
2006-07-03 04:02:00,114.602,114.603,114.602,114.603,48800001.0
2006-07-03 04:03:00,114.592,114.592,114.579,114.588,115300000.0
2006-07-03 04:04:00,114.593,114.593,114.572,114.577,210300000.0
2006-07-03 04:05:00,114.578,114.583,114.575,114.579,268400003.0
2006-07-03 04:06:00,114.588,114.61,114.588,114.61,299200002.0
2006-07-03 04:07:00,114.611,114.611,114.6,114.6,315600005.0
2006-07-03 04:08:00,114.602,114.609,114.596,114.604,101300000.0
2006-07-03 04:09:00,114.603,114.603,114.588,114.588,330999992.0
2006-07-03 04:10:00,114.588,114.608,114.583,114.607,101500001.0
2006-07-03 04:11:00,114.593,114.593,114.573,114.573,298800004.0
2006-07-03 04:12:00,114.578,114.58,114.569,114.575,244700003.0
2006-07-03 04:13:00,114.573,114.577,114.563,114.575,94999999.0
2006-07-03 04:14:00,114.583,114.583,114.574,114.583,260199995.0
2006-07-03 04:15:00,114.582,114.582,114.569,114.58,215500000.0
2006-07-03 04:16:00,114.579,114.598,114.579,114.598,165000000.0
2006-07-03 04:17:00,114.596,114.596,114.584,114.595,113600004.0
2006-07-03 04:18:00,114.585,114.594,114.583,114.594,215300005.0
2006-07-03 04:19:00,114.6,114.609,114.598,114.605,214400002.0
2006-07-03 04:20:00,114.602,114.61,114.597,114.597,221600004.0
2006-07-03 04:21:00,114.593,114.598,114.593,114.598,299300003.0
2006-07-03 04:22:00,114.597,114.601,114.591,114.591,253099997.0
2006-07-03 04:23:00,114.593,114.611,114.593,114.611,157600001.0
2006-07-03 04:24:00,114.606,114.617,114.606,114.616,124200003.0
2006-07-03 04:25:00,114.613,114.632,114.613,114.632,264999996.0
2006-07-03 04:26:00,114.624,114.628,114.614,114.623,321899997.0
2006-07-03 04:27:00,114.617,114.621,114.609,114.61,308000004.0
2006-07-03 04:28:00,114.61,114.61,114.605,114.606,217300002.0
2006-07-03 04:29:00,114.605,114.605,114.586,114.594,257100005.0
2006-07-03 04:30:00,114.589,114.595,114.58,114.58,166999998.0
2006-07-03 04:31:00,114.58,114.585,114.58,114.585,306600003.0
2006-07-03 04:32:00,114.58,114.585,114.578,114.58,219200000.0
2006-07-03 04:33:00,114.58,114.584,114.574,114.576,337500006.0
2006-07-03 04:34:00,114.569,114.58,114.569,114.575,131599998.0
2006-07-03 04:35:00,114.578,114.582,114.572,114.579,231300006.0
2006-07-03 04:36:00,114.565,114.565,114.558,114.56,134600001.0
2006-07-03 04:37:00,114.553,114.561,114.552,114.556,299899997.0
2006-07-03 04:38:00,114.565,114.565,114.56,114.565,313300002.0
2006-07-03 04:39:00,114.563,114.563,114.56,114.56,105200002.0
2006-07-03 04:40:00,114.565,114.565,114.56,114.56,52700001.0
2006-07-03 04:41:00,114.557,114.575,114.557,114.569,129700000.0
2006-07-03 04:42:00,114.571,114.571,114.551,114.558,144400002.0
2006-07-03 04:43:00,114.567,114.567,114.56,114.56,69100000.0
2006-07-03 04:44:00,114.561,114.562,114.552,114.56,186100003.0
2006-07-03 04:45:00,114.565,114.567,114.552,114.565,204499995.0
2006-07-03 04:46:00,114.565,114.567,114.56,114.56,430400004.0
2006-07-03 04:47:00,114.565,114.565,114.56,114.565,254600000.0
2006-07-03 04:48:00,114.564,114.564,114.55,114.555,346300006.0
2006-07-03 04:49:00,114.555,114.555,114.545,114.55,405500006.0
2006-07-03 04:50:00,114.546,114.555,114.546,114.554,153600003.0
2006-07-03 04:51:00,114.565,114.565,114.565,114.565,35099998.0
2006-07-03 04:52:00,114.567,114.567,114.557,114.557,53200001.0
2006-07-03 04:53:00,114.56,114.56,114.549,114.549,137799996.0
2006-07-03 04:54:00,114.556,114.561,114.548,114.549,294400005.0
2006-07-03 04:55:00,114.548,114.553,114.545,114.545,203300003.0
2006-07-03 04:56:00,114.544,114.557,114.544,114.557,194000004.0
2006-07-03 04:57:00,114.553,114.564,114.553,114.564,210100006.0
2006-07-03 04:58:00,114.575,114.586,114.575,114.586,70100003.0
2006-07-03 04:59:00,114.592,114.592,114.574,114.575,214100003.0
2006-07-03 05:00:00,114.577,114.582,114.574,114.577,393099998.0
2006-07-03 05:01:00,114.57,114.575,114.565,114.573,176700005.0
2006-07-03 05:02:00,114.563,114.564,114.558,114.563,223400003.0
2006-07-03 05:03:00,114.562,114.562,114.55,114.552,115900002.0
2006-07-03 05:04:00,114.555,114.555,114.547,114.55,246700003.0
2006-07-03 05:05:00,114.553,114.562,114.552,114.562,227900002.0
2006-07-03 05:06:00,114.565,114.565,114.552,114.555,239800002.0
2006-07-03 05:07:00,114.558,114.56,114.554,114.56,244200001.0
2006-07-03 05:08:00,114.557,114.56,114.549,114.557,136600003.0
2006-07-03 05:09:00,114.558,114.565,114.557,114.565,118600000.0
2006-07-03 05:10:00,114.567,114.57,114.565,114.57,164700000.0
2006-07-03 05:11:00,114.57,114.575,114.565,114.575,169100001.0
2006-07-03 05:12:00,114.567,114.573,114.565,114.573,110899999.0
2006-07-03 05:13:00,114.578,114.58,114.572,114.572,128800003.0
2006-07-03 05:14:00,114.585,114.585,114.585,114.585,228199998.0
2006-07-03 05:15:00,114.579,114.591,114.579,114.591,236199997.0
2006-07-03 05:16:00,114.595,114.595,114.587,114.595,249199996.0
2006-07-03 05:17:00,114.597,114.612,114.594,114.612,266400005.0
2006-07-03 05:18:00,114.607,114.61,114.602,114.61,90800001.0
2006-07-03 05:19:00,114.604,114.635,114.604,114.617,245699998.0
2006-07-03 05:20:00,114.628,114.633,114.618,114.618,344999998.0
2006-07-03 05:21:00,114.618,114.619,114.597,114.606,409499995.0
2006-07-03 05:22:00,114.596,114.596,114.577,114.578,265300000.0
2006-07-03 05:23:00,114.57,114.575,114.565,114.575,351399995.0
2006-07-03 05:24:00,114.578,114.578,114.572,114.573,257600007.0
2006-07-03 05:25:00,114.57,114.577,114.565,114.572,207099999.0
2006-07-03 05:26:00,114.56,114.578,114.56,114.578,176899996.0
2006-07-03 05:27:00,114.582,114.582,114.572,114.578,216600000.0
2006-07-03 05:28:00,114.58,114.585,114.58,114.585,296800005.0
2006-07-03 05:29:00,114.579,114.579,114.568,114.572,132099997.0
2006-07-03 05:30:00,114.573,114.573,114.564,114.573,211300002.0
2006-07-03 05:31:00,114.57,114.575,114.567,114.57,214999999.0
2006-07-03 05:32:00,114.567,114.574,114.553,114.558,291499996.0
2006-07-03 05:33:00,114.552,114.552,114.538,114.548,298699997.0
2006-07-03 05:34:00,114.548,114.55,114.541,114.541,469899995.0
2006-07-03 05:35:00,114.547,114.552,114.539,114.542,225999998.0
2006-07-03 05:36:00,114.545,114.545,114.533,114.533,18400000.0
2006-07-03 05:37:00,114.54,114.545,114.54,114.545,165300002.0
2006-07-03 05:38:00,114.545,114.545,114.535,114.545,226599999.0
2006-07-03 05:39:00,114.544,114.55,114.544,114.547,135199999.0
2006-07-03 05:40:00,114.548,114.553,114.543,114.548,286899998.0
2006-07-03 05:41:00,114.545,114.545,114.54,114.54,326100006.0
2006-07-03 05:42:00,114.54,114.545,114.535,114.54,213500002.0
2006-07-03 05:43:00,114.545,114.545,114.54,114.545,240199997.0
2006-07-03 05:44:00,114.54,114.545,114.537,114.54,256900002.0
2006-07-03 05:45:00,114.545,114.545,114.535,114.545,285800002.0
2006-07-03 05:46:00,114.538,114.543,114.532,114.543,113999997.0
2006-07-03 05:47:00,114.54,114.545,114.536,114.538,327099997.0
2006-07-03 05:48:00,114.534,114.541,114.534,114.536,213099996.0
2006-07-03 05:49:00,114.532,114.532,114.513,114.513,185200002.0
2006-07-03 05:50:00,114.517,114.522,114.516,114.517,152899998.0
2006-07-03 05:51:00,114.513,114.513,114.506,114.506,224800001.0
2006-07-03 05:52:00,114.503,114.504,114.491,114.491,208399999.0
2006-07-03 05:53:00,114.487,114.5,114.487,114.492,98900001.0
2006-07-03 05:54:00,114.49,114.495,114.486,114.495,310299999.0
2006-07-03 05:55:00,114.493,114.493,114.483,114.486,464399991.0
2006-07-03 05:56:00,114.482,114.482,114.47,114.471,92100002.0
2006-07-03 05:57:00,114.468,114.468,114.461,114.461,106000000.0
2006-07-03 05:58:00,114.468,114.474,114.464,114.468,180900000.0
2006-07-03 05:59:00,114.473,114.473,114.466,114.466,83199999.0
2006-07-03 06:00:00,114.46,114.473,114.459,114.473,229199998.0
2006-07-03 06:01:00,114.469,114.469,114.467,114.467,90199999.0
2006-07-03 06:02:00,114.467,114.475,114.463,114.467,198999998.0
2006-07-03 06:03:00,114.467,114.468,114.456,114.465,272599998.0
2006-07-03 06:04:00,114.454,114.454,114.435,114.435,90900000.0
2006-07-03 06:05:00,114.437,114.442,114.435,114.441,171299996.0
2006-07-03 06:06:00,114.449,114.463,114.443,114.455,350200006.0
2006-07-03 06:07:00,114.452,114.454,114.452,114.454,91600003.0
2006-07-03 06:08:00,114.465,114.465,114.457,114.465,205400002.0
2006-07-03 06:09:00,114.462,114.463,114.459,114.463,95599999.0
2006-07-03 06:10:00,114.458,114.458,114.447,114.449,330499998.0
2006-07-03 06:11:00,114.442,114.453,114.442,114.446,319500001.0
2006-07-03 06:12:00,114.437,114.446,114.436,114.443,328699998.0
2006-07-03 06:13:00,114.432,114.432,114.416,114.419,156600003.0
2006-07-03 06:14:00,114.427,114.459,114.427,114.45,213300000.0
2006-07-03 06:15:00,114.452,114.457,114.435,114.435,237000001.0
2006-07-03 06:16:00,114.438,114.443,114.434,114.438,195600001.0
2006-07-03 06:17:00,114.437,114.442,114.437,114.442,137800001.0
2006-07-03 06:18:00,114.437,114.437,114.43,114.435,72700002.0
2006-07-03 06:19:00,114.445,114.445,114.443,114.443,59900001.0
2006-07-03 06:20:00,114.438,114.445,114.438,114.445,269099994.0
2006-07-03 06:21:00,114.443,114.447,114.438,114.445,220799999.0
2006-07-03 06:22:00,114.445,114.445,114.437,114.44,156500002.0
2006-07-03 06:23:00,114.442,114.442,114.432,114.437,175299999.0
2006-07-03 06:24:00,114.43,114.435,114.429,114.435,296100000.0
2006-07-03 06:25:00,114.433,114.433,114.423,114.428,373399998.0
2006-07-03 06:26:00,114.429,114.443,114.427,114.439,193599998.0
2006-07-03 06:27:00,114.441,114.442,114.426,114.442,208899996.0
2006-07-03 06:28:00,114.44,114.445,114.44,114.443,77700000.0
2006-07-03 06:29:00,114.44,114.448,114.438,114.44,160200000.0
2006-07-03 06:30:00,114.44,114.445,114.44,114.445,141100002.0
2006-07-03 06:31:00,114.433,114.441,114.431,114.438,234900000.0
2006-07-03 06:32:00,114.443,114.45,114.433,114.45,146700004.0
2006-07-03 06:33:00,114.447,114.451,114.444,114.45,147000003.0
2006-07-03 06:34:00,114.449,114.453,114.44,114.449,229600000.0
2006-07-03 06:35:00,114.455,114.457,114.447,114.45,230600005.0
2006-07-03 06:36:00,114.449,114.454,114.444,114.454,205900002.0
2006-07-03 06:37:00,114.45,114.455,114.45,114.455,315300005.0
2006-07-03 06:38:00,114.452,114.452,114.435,114.44,66499998.0
2006-07-03 06:39:00,114.448,114.454,114.448,114.45,276200003.0
2006-07-03 06:40:00,114.452,114.453,114.442,114.453,69699999.0
2006-07-03 06:41:00,114.458,114.464,114.458,114.459,235200002.0
2006-07-03 06:42:00,114.46,114.465,114.457,114.465,322900000.0
2006-07-03 06:43:00,114.465,114.465,114.46,114.463,207399998.0
2006-07-03 06:44:00,114.465,114.465,114.46,114.46,85999999.0
2006-07-03 06:45:00,114.456,114.471,114.456,114.465,282699995.0
2006-07-03 06:46:00,114.47,114.47,114.455,114.463,274799998.0
2006-07-03 06:47:00,114.453,114.461,114.453,114.454,77400002.0
2006-07-03 06:48:00,114.459,114.459,114.456,114.456,39900001.0
2006-07-03 06:49:00,114.463,114.463,114.447,114.453,233399995.0
2006-07-03 06:50:00,114.453,114.459,114.445,114.457,121500000.0
2006-07-03 06:51:00,114.455,114.455,114.447,114.447,233699992.0
2006-07-03 06:52:00,114.455,114.457,114.445,114.455,252199997.0
2006-07-03 06:53:00,114.447,114.454,114.44,114.452,230700002.0
2006-07-03 06:54:00,114.457,114.463,114.456,114.463,310000004.0
2006-07-03 06:55:00,114.461,114.472,114.461,114.472,187299998.0
2006-07-03 06:56:00,114.473,114.473,114.458,114.46,118199998.0
2006-07-03 06:57:00,114.467,114.472,114.463,114.47,107800001.0
2006-07-03 06:58:00,114.468,114.468,114.463,114.468,158100000.0
2006-07-03 06:59:00,114.477,114.484,114.473,114.477,330900004.0
2006-07-03 07:00:00,114.468,114.475,114.468,114.475,57400002.0
2006-07-03 07:01:00,114.47,114.482,114.469,114.482,163900004.0
2006-07-03 07:02:00,114.483,114.483,114.473,114.478,217599999.0
2006-07-03 07:03:00,114.482,114.482,114.473,114.473,369299993.0
2006-07-03 07:04:00,114.479,114.484,114.472,114.472,355800000.0
2006-07-03 07:05:00,114.467,114.468,114.454,114.465,344200001.0
2006-07-03 07:06:00,114.458,114.461,114.45,114.45,335199997.0
2006-07-03 07:07:00,114.459,114.463,114.453,114.463,225200002.0
2006-07-03 07:08:00,114.456,114.469,114.456,114.458,218200002.0
2006-07-03 07:09:00,114.45,114.45,114.435,114.44,242099998.0
2006-07-03 07:10:00,114.442,114.459,114.442,114.449,141800001.0
2006-07-03 07:11:00,114.457,114.462,114.453,114.46,155799999.0
2006-07-03 07:12:00,114.468,114.476,114.466,114.476,199100006.0
2006-07-03 07:13:00,114.477,114.478,114.471,114.476,212100000.0
2006-07-03 07:14:00,114.476,114.478,114.473,114.473,123499998.0
2006-07-03 07:15:00,114.475,114.475,114.468,114.475,157500003.0
2006-07-03 07:16:00,114.476,114.479,114.462,114.462,297599994.0
2006-07-03 07:17:00,114.472,114.475,114.469,114.472,248000001.0
2006-07-03 07:18:00,114.471,114.478,114.47,114.478,243900001.0
2006-07-03 07:19:00,114.48,114.485,114.48,114.485,77900000.0
2006-07-03 07:20:00,114.485,114.485,114.482,114.485,245900003.0
2006-07-03 07:21:00,114.483,114.485,114.477,114.485,145100000.0
2006-07-03 07:22:00,114.48,114.485,114.477,114.485,97000000.0
2006-07-03 07:23:00,114.478,114.482,114.477,114.48,204700002.0
2006-07-03 07:24:00,114.478,114.485,114.477,114.48,301599999.0
2006-07-03 07:25:00,114.478,114.485,114.477,114.485,274299998.0
2006-07-03 07:26:00,114.481,114.489,114.48,114.485,249499996.0
2006-07-03 07:27:00,114.485,114.49,114.476,114.477,224100002.0
2006-07-03 07:28:00,114.487,114.49,114.485,114.485,272199998.0
2006-07-03 07:29:00,114.486,114.488,114.474,114.488,203800000.0
2006-07-03 07:30:00,114.481,114.482,114.47,114.47,278300003.0
2006-07-03 07:31:00,114.476,114.484,114.469,114.484,267799999.0
2006-07-03 07:32:00,114.48,114.487,114.479,114.485,446499993.0
2006-07-03 07:33:00,114.487,114.488,114.48,114.48,33800000.0
2006-07-03 07:34:00,114.486,114.498,114.482,114.495,399500007.0
2006-07-03 07:35:00,114.484,114.504,114.484,114.504,117699998.0
2006-07-03 07:36:00,114.517,114.532,114.515,114.532,86800002.0
2006-07-03 07:37:00,114.528,114.533,114.522,114.533,162299999.0
2006-07-03 07:38:00,114.528,114.53,114.519,114.53,75200002.0
2006-07-03 07:39:00,114.524,114.536,114.524,114.532,186599998.0
2006-07-03 07:40:00,114.528,114.528,114.518,114.518,221600002.0
2006-07-03 07:41:00,114.525,114.535,114.525,114.535,155399998.0
2006-07-03 07:42:00,114.533,114.536,114.532,114.532,87599998.0
2006-07-03 07:43:00,114.54,114.542,114.535,114.542,195299998.0
2006-07-03 07:44:00,114.536,114.548,114.527,114.548,297899999.0
2006-07-03 07:45:00,114.56,114.584,114.56,114.579,222499999.0
2006-07-03 07:46:00,114.576,114.577,114.564,114.565,176999999.0
2006-07-03 07:47:00,114.561,114.568,114.56,114.56,258200004.0
2006-07-03 07:48:00,114.563,114.573,114.557,114.557,455499994.0
2006-07-03 07:49:00,114.562,114.571,114.562,114.571,94900000.0
2006-07-03 07:50:00,114.564,114.573,114.564,114.573,252699999.0
2006-07-03 07:51:00,114.583,114.583,114.571,114.579,170400001.0
2006-07-03 07:52:00,114.575,114.577,114.571,114.571,177700002.0
2006-07-03 07:53:00,114.567,114.567,114.543,114.543,167899999.0
2006-07-03 07:54:00,114.541,114.55,114.536,114.55,138500002.0
2006-07-03 07:55:00,114.555,114.555,114.547,114.55,311199995.0
2006-07-03 07:56:00,114.55,114.553,114.54,114.55,211599998.0
2006-07-03 07:57:00,114.563,114.577,114.563,114.575,355299998.0
2006-07-03 07:58:00,114.573,114.592,114.568,114.592,218599998.0
2006-07-03 07:59:00,114.594,114.594,114.588,114.592,232800001.0
2006-07-03 08:00:00,114.592,114.599,114.586,114.596,328400000.0
2006-07-03 08:01:00,114.596,114.598,114.577,114.588,312500000.0
2006-07-03 08:02:00,114.593,114.593,114.585,114.589,234899993.0
2006-07-03 08:03:00,114.583,114.583,114.573,114.577,289000000.0
2006-07-03 08:04:00,114.576,114.581,114.567,114.57,168499998.0
2006-07-03 08:05:00,114.58,114.583,114.567,114.567,260799998.0
2006-07-03 08:06:00,114.568,114.578,114.567,114.567,235900001.0
2006-07-03 08:07:00,114.57,114.572,114.567,114.57,178900002.0
2006-07-03 08:08:00,114.57,114.57,114.555,114.558,145000000.0
2006-07-03 08:09:00,114.562,114.562,114.536,114.54,288899993.0
2006-07-03 08:10:00,114.534,114.552,114.534,114.542,149100001.0
2006-07-03 08:11:00,114.545,114.56,114.543,114.543,340900002.0
2006-07-03 08:12:00,114.54,114.545,114.535,114.545,374900002.0
2006-07-03 08:13:00,114.537,114.545,114.537,114.545,206299999.0
2006-07-03 08:14:00,114.54,114.548,114.54,114.54,117999999.0
2006-07-03 08:15:00,114.543,114.545,114.542,114.542,84600001.0
2006-07-03 08:16:00,114.543,114.545,114.537,114.54,213099998.0
2006-07-03 08:17:00,114.538,114.559,114.538,114.557,328800005.0
2006-07-03 08:18:00,114.56,114.56,114.488,114.49,314800001.0
2006-07-03 08:19:00,114.485,114.502,114.485,114.502,227199997.0
2006-07-03 08:20:00,114.495,114.5,114.488,114.5,198400003.0
2006-07-03 08:21:00,114.493,114.493,114.472,114.476,288699998.0
2006-07-03 08:22:00,114.482,114.498,114.482,114.498,156900001.0
2006-07-03 08:23:00,114.497,114.504,114.497,114.498,146399995.0
2006-07-03 08:24:00,114.512,114.519,114.504,114.516,445800001.0
2006-07-03 08:25:00,114.53,114.55,114.526,114.539,242299998.0
2006-07-03 08:26:00,114.538,114.54,114.535,114.538,45300001.0
2006-07-03 08:27:00,114.539,114.576,114.539,114.576,239600001.0
2006-07-03 08:28:00,114.569,114.581,114.555,114.555,254799996.0
2006-07-03 08:29:00,114.545,114.545,114.537,114.545,130300001.0
2006-07-03 08:30:00,114.536,114.536,114.505,114.505,197800005.0
2006-07-03 08:31:00,114.513,114.514,114.503,114.509,296299994.0
2006-07-03 08:32:00,114.513,114.513,114.501,114.501,33000000.0
2006-07-03 08:33:00,114.502,114.502,114.488,114.488,228599999.0
2006-07-03 08:34:00,114.49,114.49,114.461,114.461,216699994.0
2006-07-03 08:35:00,114.462,114.462,114.446,114.446,275900003.0
2006-07-03 08:36:00,114.444,114.458,114.444,114.45,280500002.0
2006-07-03 08:37:00,114.453,114.466,114.443,114.461,231800002.0
2006-07-03 08:38:00,114.463,114.489,114.463,114.489,81099999.0
2006-07-03 08:39:00,114.493,114.5,114.493,114.493,179999995.0
2006-07-03 08:40:00,114.491,114.491,114.467,114.475,352399992.0
2006-07-03 08:41:00,114.476,114.476,114.461,114.468,294000004.0
2006-07-03 08:42:00,114.463,114.463,114.438,114.446,117400000.0
2006-07-03 08:43:00,114.446,114.447,114.437,114.447,186899996.0
2006-07-03 08:44:00,114.453,114.47,114.446,114.446,174000003.0
2006-07-03 08:45:00,114.436,114.447,114.436,114.443,415400002.0
2006-07-03 08:46:00,114.445,114.45,114.445,114.449,131500004.0
2006-07-03 08:47:00,114.443,114.443,114.422,114.425,196399999.0
2006-07-03 08:48:00,114.417,114.457,114.417,114.457,83300000.0
2006-07-03 08:49:00,114.468,114.468,114.457,114.457,345199999.0
2006-07-03 08:50:00,114.455,114.469,114.451,114.462,367199997.0
2006-07-03 08:51:00,114.458,114.467,114.458,114.467,107699999.0
2006-07-03 08:52:00,114.475,114.49,114.465,114.488,294399998.0
2006-07-03 08:53:00,114.488,114.502,114.488,114.496,287699996.0
2006-07-03 08:54:00,114.505,114.509,114.495,114.507,387200004.0
2006-07-03 08:55:00,114.509,114.534,114.509,114.521,205900005.0
2006-07-03 08:56:00,114.528,114.533,114.523,114.523,175599999.0
2006-07-03 08:57:00,114.524,114.532,114.524,114.525,165099995.0
2006-07-03 08:58:00,114.529,114.537,114.522,114.525,134400002.0
2006-07-03 08:59:00,114.525,114.525,114.515,114.515,230300000.0
2006-07-03 09:00:00,114.513,114.533,114.505,114.525,248699998.0
2006-07-03 09:01:00,114.555,114.576,114.555,114.572,189099996.0
2006-07-03 09:02:00,114.571,114.577,114.563,114.567,152000004.0
2006-07-03 09:03:00,114.582,114.591,114.558,114.558,224500002.0
2006-07-03 09:04:00,114.558,114.558,114.538,114.544,197700002.0
2006-07-03 09:05:00,114.55,114.559,114.54,114.544,208900000.0
2006-07-03 09:06:00,114.536,114.543,114.529,114.539,133499996.0
2006-07-03 09:07:00,114.541,114.544,114.532,114.532,207800000.0
2006-07-03 09:08:00,114.535,114.55,114.535,114.545,333299998.0
2006-07-03 09:09:00,114.539,114.539,114.515,114.525,170299997.0
2006-07-03 09:10:00,114.517,114.533,114.517,114.517,323899999.0
2006-07-03 09:11:00,114.53,114.535,114.52,114.529,230999999.0
2006-07-03 09:12:00,114.528,114.538,114.528,114.532,300200000.0
2006-07-03 09:13:00,114.528,114.528,114.508,114.512,357299996.0
2006-07-03 09:14:00,114.522,114.533,114.522,114.53,60200000.0
2006-07-03 09:15:00,114.537,114.548,114.535,114.541,224800001.0
2006-07-03 09:16:00,114.531,114.541,114.531,114.535,75500002.0
2006-07-03 09:17:00,114.526,114.533,114.523,114.533,97599998.0
2006-07-03 09:18:00,114.534,114.535,114.526,114.53,216099999.0
2006-07-03 09:19:00,114.53,114.531,114.521,114.527,356399999.0
2006-07-03 09:20:00,114.528,114.528,114.521,114.521,143499999.0
2006-07-03 09:21:00,114.52,114.52,114.474,114.474,273000005.0
2006-07-03 09:22:00,114.477,114.491,114.477,114.491,197300000.0
2006-07-03 09:23:00,114.492,114.492,114.476,114.478,256200002.0
2006-07-03 09:24:00,114.484,114.49,114.484,114.485,161899998.0
2006-07-03 09:25:00,114.494,114.516,114.494,114.509,193100002.0
2006-07-03 09:26:00,114.519,114.521,114.515,114.515,238300003.0
2006-07-03 09:27:00,114.52,114.529,114.513,114.513,168600001.0
2006-07-03 09:28:00,114.512,114.519,114.506,114.509,139900001.0
2006-07-03 09:29:00,114.5,114.508,114.5,114.508,137499997.0
2006-07-03 09:30:00,114.509,114.509,114.494,114.497,199299998.0
2006-07-03 09:31:00,114.489,114.489,114.457,114.457,386199994.0
2006-07-03 09:32:00,114.459,114.459,114.437,114.439,190499997.0
2006-07-03 09:33:00,114.439,114.447,114.435,114.445,282699998.0
2006-07-03 09:34:00,114.441,114.443,114.434,114.442,301500007.0
2006-07-03 09:35:00,114.45,114.45,114.438,114.445,149100003.0
2006-07-03 09:36:00,114.447,114.447,114.435,114.439,232899995.0
2006-07-03 09:37:00,114.447,114.453,114.445,114.45,249300004.0
2006-07-03 09:38:00,114.452,114.461,114.447,114.458,356500003.0
2006-07-03 09:39:00,114.453,114.466,114.453,114.463,135400003.0
2006-07-03 09:40:00,114.467,114.472,114.451,114.468,303900000.0
2006-07-03 09:41:00,114.478,114.485,114.47,114.475,211299998.0
2006-07-03 09:42:00,114.48,114.488,114.473,114.473,205900003.0
2006-07-03 09:43:00,114.478,114.507,114.471,114.507,236000004.0
2006-07-03 09:44:00,114.509,114.509,114.491,114.496,161100004.0
2006-07-03 09:45:00,114.504,114.509,114.503,114.509,159900001.0
2006-07-03 09:46:00,114.503,114.503,114.497,114.503,247299999.0
2006-07-03 09:47:00,114.501,114.501,114.486,114.488,255400004.0
2006-07-03 09:48:00,114.476,114.482,114.467,114.468,284900001.0
2006-07-03 09:49:00,114.459,114.483,114.459,114.475,269600002.0
2006-07-03 09:50:00,114.475,114.492,114.475,114.492,137699999.0
2006-07-03 09:51:00,114.49,114.495,114.487,114.495,184700001.0
2006-07-03 09:52:00,114.495,114.509,114.495,114.509,158000004.0
2006-07-03 09:53:00,114.506,114.506,114.497,114.497,137899999.0
2006-07-03 09:54:00,114.494,114.495,114.47,114.47,155400001.0
2006-07-03 09:55:00,114.468,114.481,114.468,114.477,307600003.0
2006-07-03 09:56:00,114.475,114.493,114.475,114.493,187400000.0
2006-07-03 09:57:00,114.487,114.536,114.485,114.536,147400004.0
2006-07-03 09:58:00,114.535,114.535,114.523,114.533,332900000.0
2006-07-03 09:59:00,114.53,114.548,114.53,114.548,230400006.0
2006-07-03 10:00:00,114.547,114.555,114.54,114.542,428200000.0
2006-07-03 10:01:00,114.553,114.558,114.545,114.547,140699997.0
2006-07-03 10:02:00,114.543,114.551,114.537,114.54,173300003.0
2006-07-03 10:03:00,114.539,114.539,114.521,114.528,196199999.0
2006-07-03 10:04:00,114.53,114.54,114.529,114.537,258100007.0
2006-07-03 10:05:00,114.55,114.559,114.548,114.548,125600000.0
2006-07-03 10:06:00,114.551,114.559,114.543,114.543,233199997.0
2006-07-03 10:07:00,114.535,114.552,114.535,114.552,258999998.0
2006-07-03 10:08:00,114.538,114.538,114.512,114.513,186500003.0
2006-07-03 10:09:00,114.522,114.537,114.518,114.535,322399997.0
2006-07-03 10:10:00,114.545,114.56,114.529,114.529,319400003.0
2006-07-03 10:11:00,114.534,114.534,114.519,114.532,171300000.0
2006-07-03 10:12:00,114.528,114.548,114.528,114.541,340500000.0
2006-07-03 10:13:00,114.542,114.547,114.531,114.541,297799996.0
2006-07-03 10:14:00,114.533,114.553,114.533,114.551,270500004.0
2006-07-03 10:15:00,114.551,114.556,114.543,114.556,269700001.0
2006-07-03 10:16:00,114.559,114.561,114.542,114.551,293099999.0
2006-07-03 10:17:00,114.551,114.558,114.548,114.558,308000003.0
2006-07-03 10:18:00,114.558,114.561,114.545,114.557,375999997.0
2006-07-03 10:19:00,114.554,114.57,114.554,114.57,203300000.0
2006-07-03 10:20:00,114.574,114.588,114.574,114.584,234700000.0
2006-07-03 10:21:00,114.578,114.578,114.561,114.569,135200000.0
2006-07-03 10:22:00,114.57,114.599,114.57,114.599,440000005.0
2006-07-03 10:23:00,114.606,114.614,114.594,114.602,325700004.0
2006-07-03 10:24:00,114.604,114.615,114.603,114.615,230199998.0
2006-07-03 10:25:00,114.627,114.669,114.627,114.661,324099999.0
2006-07-03 10:26:00,114.656,114.66,114.648,114.648,92800002.0
2006-07-03 10:27:00,114.649,114.664,114.649,114.664,101399997.0
2006-07-03 10:28:00,114.673,114.702,114.666,114.69,236299998.0
2006-07-03 10:29:00,114.669,114.669,114.658,114.662,224099997.0
2006-07-03 10:30:00,114.665,114.665,114.657,114.657,286400008.0
2006-07-03 10:31:00,114.668,114.675,114.665,114.668,189700002.0
2006-07-03 10:32:00,114.662,114.678,114.65,114.678,245399999.0
2006-07-03 10:33:00,114.682,114.685,114.675,114.684,157200001.0
2006-07-03 10:34:00,114.688,114.707,114.688,114.707,185700002.0
2006-07-03 10:35:00,114.707,114.709,114.695,114.699,147400000.0
2006-07-03 10:36:00,114.69,114.691,114.68,114.68,110300002.0
2006-07-03 10:37:00,114.683,114.688,114.675,114.68,228599994.0
2006-07-03 10:38:00,114.683,114.683,114.672,114.68,268699999.0
2006-07-03 10:39:00,114.683,114.683,114.673,114.676,107799998.0
2006-07-03 10:40:00,114.674,114.684,114.674,114.679,295799997.0
2006-07-03 10:41:00,114.678,114.678,114.666,114.669,147099997.0
2006-07-03 10:42:00,114.676,114.678,114.671,114.678,360300000.0
2006-07-03 10:43:00,114.671,114.676,114.664,114.673,267300003.0
2006-07-03 10:44:00,114.673,114.682,114.663,114.663,183300001.0
2006-07-03 10:45:00,114.67,114.673,114.67,114.673,89400002.0
2006-07-03 10:46:00,114.682,114.695,114.682,114.69,219099997.0
2006-07-03 10:47:00,114.696,114.699,114.693,114.695,107999998.0
2006-07-03 10:48:00,114.691,114.691,114.664,114.666,302100004.0
2006-07-03 10:49:00,114.663,114.664,114.626,114.63,170099997.0
2006-07-03 10:50:00,114.633,114.638,114.625,114.625,142600002.0
2006-07-03 10:51:00,114.623,114.651,114.623,114.65,329900002.0
2006-07-03 10:52:00,114.65,114.65,114.618,114.618,157499997.0
2006-07-03 10:53:00,114.612,114.627,114.612,114.627,157099999.0
2006-07-03 10:54:00,114.635,114.646,114.634,114.637,214499997.0
2006-07-03 10:55:00,114.643,114.657,114.642,114.642,411600002.0
2006-07-03 10:56:00,114.643,114.646,114.631,114.631,370099993.0
2006-07-03 10:57:00,114.627,114.64,114.627,114.634,254699999.0
2006-07-03 10:58:00,114.631,114.644,114.628,114.644,143600001.0
2006-07-03 10:59:00,114.651,114.651,114.629,114.629,194800000.0
2006-07-03 11:00:00,114.644,114.654,114.643,114.65,296799996.0
2006-07-03 11:01:00,114.642,114.65,114.627,114.627,243900003.0
2006-07-03 11:02:00,114.622,114.627,114.62,114.625,211400000.0
2006-07-03 11:03:00,114.621,114.641,114.621,114.64,117299998.0
2006-07-03 11:04:00,114.637,114.637,114.62,114.625,239100003.0
2006-07-03 11:05:00,114.622,114.628,114.619,114.622,512499997.0
2006-07-03 11:06:00,114.628,114.631,114.62,114.62,203100002.0
2006-07-03 11:07:00,114.607,114.609,114.604,114.605,140900001.0
2006-07-03 11:08:00,114.607,114.614,114.597,114.611,321300001.0
2006-07-03 11:09:00,114.616,114.617,114.598,114.606,255200001.0
2006-07-03 11:10:00,114.613,114.63,114.601,114.63,54200000.0
2006-07-03 11:11:00,114.635,114.635,114.63,114.635,110400000.0
2006-07-03 11:12:00,114.635,114.638,114.625,114.635,248900009.0
2006-07-03 11:13:00,114.638,114.655,114.638,114.655,239700002.0
2006-07-03 11:14:00,114.66,114.667,114.647,114.655,314500000.0
2006-07-03 11:15:00,114.646,114.665,114.643,114.665,62100002.0
2006-07-03 11:16:00,114.67,114.673,114.662,114.662,264099999.0
2006-07-03 11:17:00,114.669,114.671,114.664,114.667,199699997.0
2006-07-03 11:18:00,114.667,114.669,114.655,114.663,217499998.0
2006-07-03 11:19:00,114.653,114.666,114.649,114.657,264600004.0
2006-07-03 11:20:00,114.66,114.66,114.65,114.655,261700002.0
2006-07-03 11:21:00,114.653,114.66,114.65,114.65,42300000.0
2006-07-03 11:22:00,114.657,114.664,114.653,114.663,136899998.0
2006-07-03 11:23:00,114.668,114.668,114.659,114.659,136499997.0
2006-07-03 11:24:00,114.657,114.666,114.656,114.656,193399999.0
2006-07-03 11:25:00,114.652,114.66,114.648,114.653,216799999.0
2006-07-03 11:26:00,114.657,114.664,114.657,114.657,125800004.0
2006-07-03 11:27:00,114.664,114.675,114.658,114.675,38200000.0
2006-07-03 11:28:00,114.679,114.679,114.664,114.672,148699998.0
2006-07-03 11:29:00,114.667,114.678,114.667,114.667,151100001.0
2006-07-03 11:30:00,114.674,114.688,114.674,114.687,315999996.0
2006-07-03 11:31:00,114.693,114.703,114.693,114.703,148399998.0
2006-07-03 11:32:00,114.689,114.689,114.649,114.655,222199998.0
2006-07-03 11:33:00,114.66,114.668,114.648,114.668,47300000.0
2006-07-03 11:34:00,114.664,114.668,114.65,114.657,217399998.0
2006-07-03 11:35:00,114.655,114.659,114.653,114.658,176099998.0
2006-07-03 11:36:00,114.66,114.661,114.653,114.659,202300005.0
2006-07-03 11:37:00,114.659,114.69,114.658,114.69,113500000.0
2006-07-03 11:38:00,114.697,114.697,114.688,114.692,235099996.0
2006-07-03 11:39:00,114.701,114.712,114.692,114.712,184500003.0
2006-07-03 11:40:00,114.705,114.713,114.702,114.713,195600003.0
2006-07-03 11:41:00,114.713,114.717,114.705,114.711,256099997.0
2006-07-03 11:42:00,114.713,114.714,114.706,114.714,186100005.0
2006-07-03 11:43:00,114.728,114.731,114.716,114.716,132900000.0
2006-07-03 11:44:00,114.73,114.737,114.727,114.727,336199996.0
2006-07-03 11:45:00,114.731,114.731,114.703,114.722,184700004.0
2006-07-03 11:46:00,114.728,114.786,114.728,114.786,117999998.0
2006-07-03 11:47:00,114.781,114.787,114.754,114.754,216800005.0
2006-07-03 11:48:00,114.757,114.766,114.753,114.755,105899997.0
2006-07-03 11:49:00,114.759,114.759,114.745,114.747,302200001.0
2006-07-03 11:50:00,114.75,114.758,114.744,114.755,191999997.0
2006-07-03 11:51:00,114.745,114.746,114.728,114.728,388899996.0
2006-07-03 11:52:00,114.729,114.731,114.722,114.725,213500000.0
2006-07-03 11:53:00,114.72,114.727,114.72,114.723,327999994.0
2006-07-03 11:54:00,114.726,114.726,114.714,114.725,312899999.0
2006-07-03 11:55:00,114.719,114.719,114.706,114.715,355199997.0
2006-07-03 11:56:00,114.711,114.713,114.702,114.702,348699993.0
2006-07-03 11:57:00,114.702,114.713,114.702,114.71,244299999.0
2006-07-03 11:58:00,114.709,114.709,114.688,114.688,79199999.0
2006-07-03 11:59:00,114.681,114.693,114.679,114.692,184500002.0
2006-07-03 12:00:00,114.701,114.72,114.701,114.715,154799999.0
2006-07-03 12:01:00,114.727,114.734,114.722,114.727,182200001.0
2006-07-03 12:02:00,114.739,114.774,114.739,114.774,191199999.0
2006-07-03 12:03:00,114.78,114.78,114.768,114.772,241600002.0
2006-07-03 12:04:00,114.785,114.8,114.785,114.788,255000001.0
2006-07-03 12:05:00,114.791,114.802,114.791,114.802,194099995.0
2006-07-03 12:06:00,114.796,114.796,114.777,114.777,210000001.0
2006-07-03 12:07:00,114.771,114.771,114.747,114.75,382199996.0
2006-07-03 12:08:00,114.745,114.752,114.734,114.735,206700001.0
2006-07-03 12:09:00,114.739,114.76,114.739,114.747,368600007.0
2006-07-03 12:10:00,114.747,114.763,114.742,114.763,82299997.0
2006-07-03 12:11:00,114.779,114.803,114.779,114.801,326699999.0
2006-07-03 12:12:00,114.818,114.824,114.812,114.821,137899997.0
2006-07-03 12:13:00,114.832,114.871,114.832,114.866,152400002.0
2006-07-03 12:14:00,114.853,114.853,114.836,114.838,337600003.0
2006-07-03 12:15:00,114.845,114.848,114.841,114.844,180000004.0
2006-07-03 12:16:00,114.848,114.866,114.847,114.853,290500005.0
2006-07-03 12:17:00,114.869,114.904,114.869,114.904,332300000.0
2006-07-03 12:18:00,114.909,114.916,114.895,114.907,251599999.0
2006-07-03 12:19:00,114.903,114.91,114.889,114.892,278900006.0
2006-07-03 12:20:00,114.887,114.889,114.879,114.879,251500001.0
2006-07-03 12:21:00,114.88,114.88,114.875,114.88,164000002.0
2006-07-03 12:22:00,114.88,114.884,114.874,114.875,119800002.0
2006-07-03 12:23:00,114.865,114.865,114.843,114.85,243699997.0
2006-07-03 12:24:00,114.86,114.861,114.836,114.836,113199999.0
2006-07-03 12:25:00,114.823,114.842,114.823,114.841,324199997.0
2006-07-03 12:26:00,114.843,114.845,114.834,114.838,294800007.0
2006-07-03 12:27:00,114.843,114.847,114.838,114.838,248900000.0
2006-07-03 12:28:00,114.827,114.829,114.822,114.822,195199997.0
2006-07-03 12:29:00,114.823,114.835,114.819,114.835,167999999.0
2006-07-03 12:30:00,114.838,114.848,114.836,114.84,215400002.0
2006-07-03 12:31:00,114.832,114.836,114.832,114.836,46000000.0
2006-07-03 12:32:00,114.823,114.823,114.806,114.807,216100000.0
2006-07-03 12:33:00,114.824,114.836,114.823,114.836,98400001.0
2006-07-03 12:34:00,114.831,114.831,114.787,114.787,264500004.0
2006-07-03 12:35:00,114.786,114.797,114.78,114.795,315700000.0
2006-07-03 12:36:00,114.791,114.799,114.786,114.79,265200001.0
2006-07-03 12:37:00,114.788,114.797,114.775,114.775,198899995.0
2006-07-03 12:38:00,114.774,114.774,114.747,114.751,291699997.0
2006-07-03 12:39:00,114.76,114.769,114.753,114.753,285600002.0
2006-07-03 12:40:00,114.759,114.766,114.759,114.765,147199997.0
2006-07-03 12:41:00,114.765,114.772,114.76,114.765,218199998.0
2006-07-03 12:42:00,114.769,114.769,114.749,114.759,215800003.0
2006-07-03 12:43:00,114.759,114.77,114.757,114.76,187200001.0
2006-07-03 12:44:00,114.762,114.762,114.742,114.742,315999999.0
2006-07-03 12:45:00,114.758,114.773,114.757,114.773,221300002.0
2006-07-03 12:46:00,114.778,114.791,114.778,114.788,306300000.0
2006-07-03 12:47:00,114.797,114.797,114.779,114.789,211599997.0
2006-07-03 12:48:00,114.792,114.808,114.792,114.8,313600001.0
2006-07-03 12:49:00,114.787,114.787,114.745,114.745,274899996.0
2006-07-03 12:50:00,114.742,114.767,114.742,114.756,127000002.0
2006-07-03 12:51:00,114.76,114.763,114.738,114.741,147199999.0
2006-07-03 12:52:00,114.735,114.755,114.734,114.754,92199999.0
2006-07-03 12:53:00,114.762,114.767,114.737,114.737,193199999.0
2006-07-03 12:54:00,114.737,114.75,114.737,114.75,86500002.0
2006-07-03 12:55:00,114.749,114.766,114.748,114.766,168600000.0
2006-07-03 12:56:00,114.768,114.782,114.763,114.765,383600004.0
2006-07-03 12:57:00,114.768,114.774,114.763,114.767,193700002.0
2006-07-03 12:58:00,114.77,114.79,114.77,114.784,259000000.0
2006-07-03 12:59:00,114.79,114.821,114.788,114.821,365400002.0
2006-07-03 13:00:00,114.828,114.83,114.818,114.818,145900005.0
2006-07-03 13:01:00,114.813,114.821,114.81,114.81,189099999.0
2006-07-03 13:02:00,114.811,114.811,114.793,114.8,361500000.0
2006-07-03 13:03:00,114.802,114.817,114.802,114.817,179200002.0
2006-07-03 13:04:00,114.813,114.822,114.813,114.815,228799999.0
2006-07-03 13:05:00,114.818,114.824,114.812,114.812,245900000.0
2006-07-03 13:06:00,114.81,114.818,114.81,114.818,45900000.0
2006-07-03 13:07:00,114.813,114.82,114.808,114.814,212400004.0
2006-07-03 13:08:00,114.812,114.821,114.804,114.808,350299999.0
2006-07-03 13:09:00,114.793,114.795,114.764,114.764,185700000.0
2006-07-03 13:10:00,114.765,114.773,114.76,114.773,380800006.0
2006-07-03 13:11:00,114.77,114.775,114.767,114.775,137200001.0
2006-07-03 13:12:00,114.77,114.777,114.77,114.774,269999999.0
2006-07-03 13:13:00,114.781,114.784,114.768,114.768,213499999.0
2006-07-03 13:14:00,114.765,114.777,114.765,114.773,48499999.0
2006-07-03 13:15:00,114.777,114.785,114.777,114.778,373400001.0
2006-07-03 13:16:00,114.767,114.778,114.766,114.778,72800000.0
2006-07-03 13:17:00,114.78,114.788,114.78,114.783,266399994.0
2006-07-03 13:18:00,114.787,114.787,114.773,114.776,19200000.0
2006-07-03 13:19:00,114.781,114.795,114.781,114.787,93400002.0
2006-07-03 13:20:00,114.78,114.78,114.742,114.742,191299999.0
2006-07-03 13:21:00,114.744,114.744,114.732,114.735,152000002.0
2006-07-03 13:22:00,114.73,114.747,114.728,114.745,327900005.0
2006-07-03 13:23:00,114.747,114.755,114.74,114.748,139599997.0
2006-07-03 13:24:00,114.751,114.754,114.747,114.747,127100001.0
2006-07-03 13:25:00,114.751,114.753,114.744,114.752,196899997.0
2006-07-03 13:26:00,114.742,114.745,114.737,114.737,145299999.0
2006-07-03 13:27:00,114.732,114.732,114.725,114.725,83000002.0
2006-07-03 13:28:00,114.727,114.732,114.723,114.723,515100013.0
2006-07-03 13:29:00,114.73,114.749,114.73,114.741,183700003.0
2006-07-03 13:30:00,114.74,114.746,114.729,114.729,263700002.0
2006-07-03 13:31:00,114.725,114.725,114.718,114.72,119499997.0
2006-07-03 13:32:00,114.726,114.731,114.72,114.72,340300006.0
2006-07-03 13:33:00,114.728,114.738,114.728,114.736,327799999.0
2006-07-03 13:34:00,114.738,114.745,114.736,114.74,140800003.0
2006-07-03 13:35:00,114.739,114.743,114.739,114.743,282699996.0
2006-07-03 13:36:00,114.751,114.77,114.746,114.77,261099995.0
2006-07-03 13:37:00,114.775,114.775,114.748,114.749,254499999.0
2006-07-03 13:38:00,114.742,114.748,114.728,114.728,138800003.0
2006-07-03 13:39:00,114.728,114.728,114.708,114.709,251299995.0
2006-07-03 13:40:00,114.713,114.713,114.7,114.713,228199997.0
2006-07-03 13:41:00,114.71,114.719,114.708,114.715,164800000.0
2006-07-03 13:42:00,114.717,114.721,114.708,114.721,185799998.0
2006-07-03 13:43:00,114.722,114.722,114.71,114.719,192100005.0
2006-07-03 13:44:00,114.719,114.719,114.709,114.71,373100008.0
2006-07-03 13:45:00,114.713,114.715,114.708,114.708,203099998.0
2006-07-03 13:46:00,114.709,114.721,114.709,114.709,190199995.0
2006-07-03 13:47:00,114.713,114.713,114.702,114.707,208300003.0
2006-07-03 13:48:00,114.703,114.704,114.696,114.703,181000001.0
2006-07-03 13:49:00,114.705,114.705,114.695,114.7,295499996.0
2006-07-03 13:50:00,114.705,114.707,114.695,114.701,315100001.0
2006-07-03 13:51:00,114.705,114.71,114.705,114.71,291699999.0
2006-07-03 13:52:00,114.71,114.71,114.703,114.703,172700000.0
2006-07-03 13:53:00,114.7,114.704,114.678,114.678,139200003.0
2006-07-03 13:54:00,114.68,114.685,114.677,114.685,216899997.0
2006-07-03 13:55:00,114.683,114.683,114.675,114.68,194500003.0
2006-07-03 13:56:00,114.676,114.68,114.673,114.68,434599996.0
2006-07-03 13:57:00,114.679,114.68,114.674,114.678,174800003.0
2006-07-03 13:58:00,114.68,114.684,114.676,114.678,167799999.0
2006-07-03 13:59:00,114.668,114.675,114.65,114.65,409900008.0
2006-07-03 14:00:00,114.648,114.657,114.643,114.657,339200003.0
2006-07-03 14:01:00,114.658,114.668,114.657,114.661,241900001.0
2006-07-03 14:02:00,114.662,114.662,114.619,114.619,252200000.0
2006-07-03 14:03:00,114.619,114.653,114.619,114.647,72399999.0
2006-07-03 14:04:00,114.659,114.666,114.656,114.656,203799999.0
2006-07-03 14:05:00,114.656,114.663,114.652,114.655,211800003.0
2006-07-03 14:06:00,114.661,114.669,114.66,114.669,192500002.0
2006-07-03 14:07:00,114.668,114.668,114.655,114.655,114699997.0
2006-07-03 14:08:00,114.66,114.679,114.66,114.674,323300001.0
2006-07-03 14:09:00,114.667,114.683,114.667,114.675,161899997.0
2006-07-03 14:10:00,114.684,114.684,114.679,114.679,72699998.0
2006-07-03 14:11:00,114.68,114.688,114.679,114.685,268700002.0
2006-07-03 14:12:00,114.692,114.703,114.692,114.696,276499997.0
2006-07-03 14:13:00,114.697,114.714,114.696,114.696,131999999.0
2006-07-03 14:14:00,114.7,114.7,114.66,114.66,355200003.0
2006-07-03 14:15:00,114.655,114.655,114.627,114.638,386500011.0
2006-07-03 14:16:00,114.635,114.659,114.635,114.659,334400003.0
2006-07-03 14:17:00,114.657,114.671,114.657,114.67,362399996.0
2006-07-03 14:18:00,114.667,114.672,114.65,114.65,221200006.0
2006-07-03 14:19:00,114.654,114.663,114.649,114.655,326399997.0
2006-07-03 14:20:00,114.655,114.666,114.655,114.663,204699999.0
2006-07-03 14:21:00,114.662,114.665,114.653,114.653,89199999.0
2006-07-03 14:22:00,114.652,114.652,114.631,114.635,142500000.0
2006-07-03 14:23:00,114.642,114.642,114.625,114.632,341000002.0
2006-07-03 14:24:00,114.634,114.655,114.629,114.64,229000002.0
2006-07-03 14:25:00,114.641,114.644,114.637,114.637,195100004.0
2006-07-03 14:26:00,114.636,114.637,114.627,114.627,193100002.0
2006-07-03 14:27:00,114.628,114.638,114.628,114.629,165800000.0
2006-07-03 14:28:00,114.627,114.63,114.625,114.63,409800000.0
2006-07-03 14:29:00,114.633,114.64,114.633,114.637,167600002.0
2006-07-03 14:30:00,114.63,114.638,114.626,114.638,356000005.0
2006-07-03 14:31:00,114.637,114.637,114.628,114.634,232500001.0
2006-07-03 14:32:00,114.629,114.643,114.629,114.639,181100004.0
2006-07-03 14:33:00,114.629,114.647,114.629,114.647,234799999.0
2006-07-03 14:34:00,114.652,114.652,114.643,114.648,202699999.0
2006-07-03 14:35:00,114.645,114.659,114.645,114.655,198400005.0
2006-07-03 14:36:00,114.653,114.667,114.653,114.667,215400005.0
2006-07-03 14:37:00,114.671,114.672,114.663,114.663,151400002.0
2006-07-03 14:38:00,114.655,114.673,114.651,114.657,289199998.0
2006-07-03 14:39:00,114.653,114.671,114.653,114.666,194300001.0
2006-07-03 14:40:00,114.669,114.675,114.669,114.67,271900008.0
2006-07-03 14:41:00,114.677,114.693,114.677,114.692,191700001.0
2006-07-03 14:42:00,114.688,114.753,114.688,114.75,270600003.0
2006-07-03 14:43:00,114.753,114.769,114.751,114.765,293800003.0
2006-07-03 14:44:00,114.773,114.776,114.762,114.764,250000009.0
2006-07-03 14:45:00,114.759,114.759,114.753,114.753,120500000.0
2006-07-03 14:46:00,114.751,114.751,114.739,114.739,143500000.0
2006-07-03 14:47:00,114.729,114.746,114.729,114.745,219899996.0
2006-07-03 14:48:00,114.754,114.784,114.751,114.784,168299998.0
2006-07-03 14:49:00,114.785,114.785,114.767,114.775,147300003.0
2006-07-03 14:50:00,114.773,114.778,114.761,114.761,281700006.0
2006-07-03 14:51:00,114.764,114.774,114.764,114.77,184800000.0
2006-07-03 14:52:00,114.775,114.777,114.762,114.772,250199997.0
2006-07-03 14:53:00,114.772,114.772,114.756,114.766,208700005.0
2006-07-03 14:54:00,114.769,114.769,114.765,114.768,245399994.0
2006-07-03 14:55:00,114.767,114.77,114.758,114.769,124300002.0
2006-07-03 14:56:00,114.778,114.785,114.778,114.785,205199996.0
2006-07-03 14:57:00,114.794,114.802,114.785,114.802,135200002.0
2006-07-03 14:58:00,114.807,114.807,114.796,114.8,241800005.0
2006-07-03 14:59:00,114.801,114.801,114.794,114.794,51900002.0
2006-07-03 15:00:00,114.789,114.799,114.783,114.793,137800002.0
2006-07-03 15:01:00,114.808,114.812,114.805,114.809,232199995.0
2006-07-03 15:02:00,114.813,114.824,114.813,114.823,152299999.0
2006-07-03 15:03:00,114.831,114.832,114.824,114.829,294100002.0
2006-07-03 15:04:00,114.83,114.83,114.823,114.83,183299995.0
2006-07-03 15:05:00,114.84,114.84,114.82,114.82,207600004.0
2006-07-03 15:06:00,114.814,114.835,114.814,114.835,185100006.0
2006-07-03 15:07:00,114.825,114.839,114.825,114.833,273500002.0
2006-07-03 15:08:00,114.828,114.828,114.815,114.827,229100002.0
2006-07-03 15:09:00,114.825,114.825,114.809,114.815,172400002.0
2006-07-03 15:10:00,114.813,114.815,114.81,114.815,221800005.0
2006-07-03 15:11:00,114.812,114.812,114.798,114.798,384600006.0
2006-07-03 15:12:00,114.807,114.807,114.794,114.794,105100002.0
2006-07-03 15:13:00,114.787,114.787,114.771,114.771,317100003.0
2006-07-03 15:14:00,114.776,114.795,114.776,114.795,254700001.0
2006-07-03 15:15:00,114.789,114.806,114.789,114.806,194799997.0
2006-07-03 15:16:00,114.809,114.809,114.809,114.809,63900002.0
2006-07-03 15:17:00,114.797,114.802,114.792,114.802,149299999.0
2006-07-03 15:18:00,114.812,114.829,114.812,114.826,257400004.0
2006-07-03 15:19:00,114.821,114.826,114.816,114.82,173600002.0
2006-07-03 15:20:00,114.824,114.824,114.808,114.82,265900000.0
2006-07-03 15:21:00,114.817,114.817,114.795,114.795,328299998.0
2006-07-03 15:22:00,114.806,114.821,114.806,114.821,184100003.0
2006-07-03 15:23:00,114.822,114.822,114.808,114.808,369000001.0
2006-07-03 15:24:00,114.814,114.835,114.814,114.828,298400002.0
2006-07-03 15:25:00,114.825,114.834,114.824,114.834,165600001.0
2006-07-03 15:26:00,114.833,114.833,114.82,114.826,162100002.0
2006-07-03 15:27:00,114.818,114.818,114.792,114.8,188899998.0
2006-07-03 15:28:00,114.804,114.816,114.804,114.816,48700001.0
2006-07-03 15:29:00,114.812,114.814,114.807,114.807,282899998.0
2006-07-03 15:30:00,114.81,114.811,114.8,114.8,276699995.0
2006-07-03 15:31:00,114.806,114.806,114.794,114.8,178700000.0
2006-07-03 15:32:00,114.793,114.806,114.793,114.806,164699998.0
2006-07-03 15:33:00,114.809,114.819,114.808,114.817,143000002.0
2006-07-03 15:34:00,114.809,114.823,114.807,114.816,183000002.0
2006-07-03 15:35:00,114.814,114.823,114.814,114.818,248500001.0
2006-07-03 15:36:00,114.817,114.817,114.803,114.812,183800003.0
2006-07-03 15:37:00,114.813,114.82,114.807,114.807,113700001.0
2006-07-03 15:38:00,114.808,114.816,114.797,114.816,268700000.0
2006-07-03 15:39:00,114.811,114.822,114.811,114.822,189499999.0
2006-07-03 15:40:00,114.827,114.839,114.826,114.837,311700000.0
2006-07-03 15:41:00,114.832,114.839,114.824,114.825,114799998.0
2006-07-03 15:42:00,114.824,114.842,114.824,114.836,469500004.0
2006-07-03 15:43:00,114.844,114.856,114.839,114.856,356999999.0
2006-07-03 15:44:00,114.857,114.873,114.857,114.861,128600003.0
2006-07-03 15:45:00,114.864,114.865,114.854,114.86,132799999.0
2006-07-03 15:46:00,114.864,114.875,114.861,114.869,281799998.0
2006-07-03 15:47:00,114.872,114.884,114.871,114.871,177699993.0
2006-07-03 15:48:00,114.878,114.892,114.873,114.885,387000006.0
2006-07-03 15:49:00,114.888,114.9,114.888,114.888,224200005.0
2006-07-03 15:50:00,114.886,114.886,114.856,114.863,262100003.0
2006-07-03 15:51:00,114.866,114.869,114.856,114.86,91600002.0
2006-07-03 15:52:00,114.859,114.867,114.853,114.865,205300000.0
2006-07-03 15:53:00,114.867,114.867,114.852,114.852,153099996.0
2006-07-03 15:54:00,114.862,114.862,114.854,114.86,106800001.0
2006-07-03 15:55:00,114.856,114.858,114.848,114.858,179699998.0
2006-07-03 15:56:00,114.857,114.873,114.857,114.873,227800001.0
2006-07-03 15:57:00,114.861,114.866,114.853,114.857,396300006.0
2006-07-03 15:58:00,114.856,114.866,114.856,114.857,239899997.0
2006-07-03 15:59:00,114.852,114.864,114.845,114.852,76100000.0
2006-07-03 16:00:00,114.838,114.838,114.776,114.791,286200003.0
2006-07-03 16:01:00,114.778,114.793,114.764,114.775,261199999.0
2006-07-03 16:02:00,114.753,114.775,114.743,114.775,97899996.0
2006-07-03 16:03:00,114.782,114.782,114.76,114.76,199600003.0
2006-07-03 16:04:00,114.742,114.742,114.721,114.733,194999999.0
2006-07-03 16:05:00,114.742,114.774,114.738,114.774,161500004.0
2006-07-03 16:06:00,114.792,114.794,114.74,114.749,225999992.0
2006-07-03 16:07:00,114.747,114.765,114.746,114.759,289700001.0
2006-07-03 16:08:00,114.763,114.763,114.752,114.754,245900000.0
2006-07-03 16:09:00,114.763,114.767,114.748,114.748,299999997.0
2006-07-03 16:10:00,114.756,114.756,114.698,114.701,280599995.0
2006-07-03 16:11:00,114.692,114.692,114.653,114.655,114499999.0
2006-07-03 16:12:00,114.664,114.68,114.663,114.676,397100002.0
2006-07-03 16:13:00,114.668,114.674,114.658,114.662,222599995.0
2006-07-03 16:14:00,114.654,114.654,114.63,114.632,190999999.0
2006-07-03 16:15:00,114.603,114.621,114.585,114.591,141800003.0
2006-07-03 16:16:00,114.585,114.615,114.584,114.615,135400001.0
2006-07-03 16:17:00,114.616,114.641,114.613,114.637,254300003.0
2006-07-03 16:18:00,114.655,114.66,114.653,114.655,144400002.0
2006-07-03 16:19:00,114.657,114.678,114.651,114.678,233000001.0
2006-07-03 16:20:00,114.681,114.683,114.629,114.629,189800001.0
2006-07-03 16:21:00,114.62,114.633,114.61,114.618,198700004.0
2006-07-03 16:22:00,114.615,114.619,114.606,114.612,295400001.0
2006-07-03 16:23:00,114.609,114.615,114.597,114.615,350900000.0
2006-07-03 16:24:00,114.611,114.615,114.577,114.577,204199997.0
2006-07-03 16:25:00,114.573,114.573,114.564,114.564,196899997.0
2006-07-03 16:26:00,114.56,114.568,114.56,114.563,296300003.0
2006-07-03 16:27:00,114.572,114.599,114.563,114.596,192000000.0
2006-07-03 16:28:00,114.603,114.603,114.587,114.587,189299996.0
2006-07-03 16:29:00,114.6,114.602,114.596,114.597,323699998.0
2006-07-03 16:30:00,114.586,114.592,114.572,114.572,179599998.0
2006-07-03 16:31:00,114.57,114.585,114.57,114.571,128100001.0
2006-07-03 16:32:00,114.563,114.583,114.563,114.58,361099992.0
2006-07-03 16:33:00,114.567,114.573,114.565,114.573,231099997.0
2006-07-03 16:34:00,114.572,114.572,114.565,114.565,174299997.0
2006-07-03 16:35:00,114.571,114.576,114.544,114.544,300700005.0
2006-07-03 16:36:00,114.547,114.554,114.543,114.543,302200000.0
2006-07-03 16:37:00,114.542,114.547,114.523,114.523,255800006.0
2006-07-03 16:38:00,114.526,114.527,114.519,114.522,161399995.0
2006-07-03 16:39:00,114.52,114.524,114.508,114.52,313499994.0
2006-07-03 16:40:00,114.531,114.563,114.531,114.56,146399998.0
2006-07-03 16:41:00,114.562,114.562,114.545,114.558,196000003.0
2006-07-03 16:42:00,114.549,114.568,114.549,114.568,257899997.0
2006-07-03 16:43:00,114.577,114.595,114.575,114.595,125099999.0
2006-07-03 16:44:00,114.618,114.668,114.618,114.662,173100003.0
2006-07-03 16:45:00,114.663,114.664,114.65,114.66,331400001.0
2006-07-03 16:46:00,114.669,114.686,114.669,114.681,130500001.0
2006-07-03 16:47:00,114.678,114.683,114.667,114.669,318999991.0
2006-07-03 16:48:00,114.667,114.673,114.663,114.67,231900002.0
2006-07-03 16:49:00,114.663,114.667,114.662,114.667,270899997.0
2006-07-03 16:50:00,114.656,114.656,114.644,114.644,159699997.0
2006-07-03 16:51:00,114.655,114.681,114.644,114.681,324300003.0
2006-07-03 16:52:00,114.68,114.707,114.676,114.679,248900006.0
2006-07-03 16:53:00,114.696,114.77,114.696,114.766,364099998.0
2006-07-03 16:54:00,114.772,114.772,114.746,114.749,195800000.0
2006-07-03 16:55:00,114.741,114.752,114.73,114.738,184500000.0
2006-07-03 16:56:00,114.725,114.725,114.684,114.69,245200006.0
2006-07-03 16:57:00,114.694,114.714,114.694,114.711,279099996.0
2006-07-03 16:58:00,114.708,114.708,114.684,114.684,442200004.0
2006-07-03 16:59:00,114.682,114.693,114.668,114.692,180899997.0
2006-07-03 17:00:00,114.698,114.708,114.69,114.705,296200002.0
2006-07-03 17:01:00,114.709,114.721,114.708,114.718,354699994.0
2006-07-03 17:02:00,114.73,114.732,114.715,114.726,257699998.0
2006-07-03 17:03:00,114.732,114.744,114.732,114.735,226600003.0
2006-07-03 17:04:00,114.746,114.753,114.744,114.75,197099998.0
2006-07-03 17:05:00,114.74,114.77,114.74,114.757,259900003.0
2006-07-03 17:06:00,114.763,114.763,114.754,114.76,218400000.0
2006-07-03 17:07:00,114.755,114.755,114.73,114.73,68000001.0
2006-07-03 17:08:00,114.717,114.725,114.717,114.72,304900000.0
2006-07-03 17:09:00,114.713,114.713,114.701,114.701,130499996.0
2006-07-03 17:10:00,114.703,114.703,114.672,114.679,214800002.0
2006-07-03 17:11:00,114.661,114.661,114.637,114.637,81199999.0
2006-07-03 17:12:00,114.647,114.669,114.641,114.669,333299999.0
2006-07-03 17:13:00,114.684,114.721,114.679,114.715,338199998.0
2006-07-03 17:14:00,114.714,114.747,114.714,114.747,275100003.0
2006-07-03 17:15:00,114.751,114.778,114.751,114.778,146800000.0
2006-07-03 17:16:00,114.778,114.839,114.778,114.839,251299997.0
2006-07-03 17:17:00,114.836,114.836,114.823,114.829,256699997.0
2006-07-03 17:18:00,114.83,114.839,114.83,114.833,218699993.0
2006-07-03 17:19:00,114.825,114.826,114.804,114.804,154200002.0
2006-07-03 17:20:00,114.807,114.839,114.799,114.831,236799998.0
2006-07-03 17:21:00,114.827,114.891,114.822,114.883,242700003.0
2006-07-03 17:22:00,114.883,114.886,114.882,114.886,220700001.0
2006-07-03 17:23:00,114.87,114.879,114.866,114.87,197999998.0
2006-07-03 17:24:00,114.868,114.868,114.839,114.839,250799996.0
2006-07-03 17:25:00,114.845,114.857,114.842,114.854,167899998.0
2006-07-03 17:26:00,114.843,114.846,114.834,114.846,189800001.0
2006-07-03 17:27:00,114.845,114.845,114.83,114.83,134500002.0
2006-07-03 17:28:00,114.846,114.852,114.843,114.847,462200010.0
2006-07-03 17:29:00,114.838,114.847,114.837,114.845,334099998.0
2006-07-03 17:30:00,114.847,114.852,114.844,114.845,180400001.0
2006-07-03 17:31:00,114.854,114.885,114.854,114.885,197400001.0
2006-07-03 17:32:00,114.89,114.894,114.889,114.889,309899993.0
2006-07-03 17:33:00,114.88,114.89,114.873,114.874,315599997.0
2006-07-03 17:34:00,114.868,114.88,114.868,114.87,247000006.0
2006-07-03 17:35:00,114.88,114.889,114.878,114.878,194100006.0
2006-07-03 17:36:00,114.887,114.925,114.887,114.925,344800000.0
2006-07-03 17:37:00,114.928,114.93,114.911,114.911,272399995.0
2006-07-03 17:38:00,114.914,114.921,114.908,114.916,341300004.0
2006-07-03 17:39:00,114.909,114.921,114.909,114.921,124399999.0
2006-07-03 17:40:00,114.922,114.928,114.91,114.915,162100003.0
2006-07-03 17:41:00,114.907,114.908,114.883,114.883,244799996.0
2006-07-03 17:42:00,114.89,114.9,114.884,114.884,194699995.0
2006-07-03 17:43:00,114.876,114.879,114.867,114.867,130499998.0
2006-07-03 17:44:00,114.881,114.89,114.875,114.89,230500003.0
2006-07-03 17:45:00,114.895,114.914,114.895,114.911,41400000.0
2006-07-03 17:46:00,114.906,114.906,114.899,114.905,192800002.0
2006-07-03 17:47:00,114.893,114.903,114.891,114.897,178900004.0
2006-07-03 17:48:00,114.9,114.908,114.888,114.897,364500006.0
2006-07-03 17:49:00,114.902,114.907,114.885,114.885,568599993.0
2006-07-03 17:50:00,114.886,114.9,114.886,114.891,336100001.0
2006-07-03 17:51:00,114.887,114.894,114.883,114.885,290399995.0
2006-07-03 17:52:00,114.896,114.901,114.892,114.892,279100000.0
2006-07-03 17:53:00,114.9,114.903,114.888,114.89,233899999.0
2006-07-03 17:54:00,114.893,114.903,114.893,114.9,257400007.0
2006-07-03 17:55:00,114.893,114.902,114.886,114.896,339699999.0
2006-07-03 17:56:00,114.89,114.904,114.887,114.896,379200000.0
2006-07-03 17:57:00,114.89,114.895,114.885,114.895,213400000.0
2006-07-03 17:58:00,114.892,114.892,114.881,114.889,254599998.0
2006-07-03 17:59:00,114.899,114.909,114.893,114.903,306800004.0
2006-07-03 18:00:00,114.908,114.931,114.908,114.92,265499999.0
2006-07-03 18:01:00,114.913,114.934,114.913,114.918,2134999997.0
2006-07-03 18:02:00,114.93,114.93,114.92,114.92,2019600001.0
2006-07-03 18:04:00,114.91,114.92,114.91,114.91,2019600001.0
2006-07-03 18:05:00,114.9,114.9,114.9,114.9,2019600001.0
2006-07-03 18:06:00,114.91,114.91,114.9,114.9,2019600001.0
2006-07-03 18:07:00,114.89,114.9,114.85,114.87,2019600001.0
2006-07-03 18:08:00,114.86,114.89,114.86,114.89,2019600001.0
2006-07-03 18:09:00,114.87,114.87,114.85,114.87,2019600001.0
2006-07-03 18:10:00,114.88,114.88,114.85,114.85,2019600001.0
2006-07-03 18:11:00,114.852,114.869,114.85,114.85,2019600001.0
2006-07-03 18:12:00,114.84,114.851,114.833,114.837,2124599995.0
2006-07-03 18:13:00,114.85,114.88,114.85,114.85,1926499992.0
2006-07-03 18:14:00,114.84,114.85,114.84,114.85,1926499992.0
2006-07-03 18:15:00,114.84,114.84,114.8,114.82,1926499992.0
2006-07-03 18:16:00,114.81,114.82,114.81,114.81,1926499992.0
2006-07-03 18:17:00,114.792,114.794,114.776,114.79,1926499992.0
2006-07-03 18:18:00,114.79,114.8,114.79,114.79,1666400002.0
2006-07-03 18:19:00,114.8,114.8,114.79,114.79,1666400002.0
2006-07-03 18:20:00,114.78,114.78,114.78,114.78,1666400002.0
2006-07-03 18:21:00,114.79,114.8,114.79,114.8,1666400002.0
2006-07-03 18:22:00,114.79,114.81,114.78,114.8,1666400002.0
2006-07-03 18:23:00,114.81,114.85,114.81,114.84,1666400002.0
2006-07-03 18:24:00,114.83,114.83,114.8,114.8,1666400002.0
2006-07-03 18:26:00,114.81,114.81,114.8,114.8,1666400002.0
2006-07-03 18:27:00,114.783,114.785,114.75,114.765,1666400002.0
2006-07-03 18:28:00,114.76,114.77,114.76,114.77,1542700000.0
2006-07-03 18:29:00,114.76,114.77,114.76,114.77,1542700000.0
2006-07-03 18:30:00,114.77,114.809,114.77,114.796,1542700000.0
2006-07-03 18:31:00,114.8,114.808,114.797,114.805,2096699999.0
2006-07-03 18:33:00,114.82,114.82,114.81,114.81,1768100003.0
2006-07-03 18:34:00,114.82,114.82,114.81,114.82,1768100003.0
2006-07-03 18:35:00,114.83,114.84,114.82,114.82,1768100003.0
2006-07-03 18:36:00,114.807,114.817,114.803,114.814,1768100003.0
2006-07-03 18:37:00,114.803,114.803,114.766,114.773,1212800012.0
2006-07-03 18:38:00,114.758,114.758,114.709,114.709,1116699998.0
2006-07-03 18:39:00,114.709,114.734,114.708,114.727,718799998.0
2006-07-03 18:40:00,114.73,114.754,114.73,114.747,1537300008.0
2006-07-03 18:41:00,114.75,114.756,114.744,114.756,1475299981.0
2006-07-03 18:42:00,114.755,114.761,114.748,114.749,1898799994.0
2006-07-03 18:43:00,114.748,114.755,114.746,114.747,910399999.0
2006-07-03 18:44:00,114.745,114.759,114.745,114.751,894500003.0
2006-07-03 18:45:00,114.753,114.757,114.744,114.752,1941800014.0
2006-07-03 18:46:00,114.753,114.762,114.749,114.757,1534800003.0
2006-07-03 18:47:00,114.757,114.784,114.757,114.773,438099992.0
2006-07-03 18:48:00,114.782,114.817,114.782,114.81,1009400005.0
2006-07-03 18:49:00,114.805,114.815,114.795,114.808,1241000006.0
2006-07-03 18:50:00,114.81,114.81,114.785,114.785,1785000001.0
2006-07-03 18:51:00,114.785,114.814,114.785,114.814,1425200008.0
2006-07-03 18:52:00,114.827,114.829,114.817,114.817,1852699998.0
2006-07-03 18:53:00,114.818,114.818,114.801,114.807,1671799996.0
2006-07-03 18:54:00,114.81,114.819,114.804,114.817,1867800014.0
2006-07-03 18:55:00,114.815,114.824,114.813,114.815,1973900014.0
2006-07-03 18:56:00,114.813,114.815,114.808,114.815,348600008.0
2006-07-03 18:57:00,114.815,114.816,114.804,114.816,886799999.0
2006-07-03 18:58:00,114.813,114.813,114.775,114.775,1421699999.0
2006-07-03 18:59:00,114.765,114.771,114.734,114.734,2073400012.0
2006-07-03 19:00:00,114.734,114.746,114.726,114.726,891300001.0
2006-07-03 19:01:00,114.728,114.732,114.708,114.708,515700008.0
2006-07-03 19:02:00,114.703,114.707,114.697,114.703,516599990.0
2006-07-03 19:03:00,114.701,114.701,114.683,114.687,1777599991.0
2006-07-03 19:04:00,114.689,114.701,114.689,114.695,1203299976.0
2006-07-03 19:05:00,114.693,114.7,114.691,114.695,625699989.0
2006-07-03 19:06:00,114.693,114.7,114.683,114.683,1015700004.0
2006-07-03 19:07:00,114.68,114.685,114.677,114.685,2057300002.0
2006-07-03 19:08:00,114.687,114.688,114.68,114.685,1561599996.0
2006-07-03 19:09:00,114.677,114.684,114.655,114.655,725299997.0
2006-07-03 19:10:00,114.647,114.661,114.647,114.649,598099998.0
2006-07-03 19:11:00,114.656,114.674,114.654,114.671,728000007.0
2006-07-03 19:12:00,114.678,114.71,114.676,114.71,962300008.0
2006-07-03 19:13:00,114.715,114.72,114.709,114.716,548400008.0
2006-07-03 19:14:00,114.716,114.723,114.708,114.709,884500003.0
2006-07-03 19:15:00,114.71,114.719,114.707,114.715,1937199991.0
2006-07-03 19:16:00,114.717,114.72,114.707,114.713,612400000.0
2006-07-03 19:17:00,114.713,114.725,114.708,114.725,1234800011.0
2006-07-03 19:18:00,114.723,114.726,114.719,114.724,746900000.0
2006-07-03 19:19:00,114.723,114.73,114.717,114.721,1277999998.0
2006-07-03 19:20:00,114.715,114.715,114.698,114.698,1031700025.0
2006-07-03 19:21:00,114.697,114.707,114.696,114.703,1277100003.0
2006-07-03 19:22:00,114.705,114.707,114.697,114.701,995699993.0
2006-07-03 19:23:00,114.7,114.7,114.68,114.68,1663800000.0
2006-07-03 19:24:00,114.67,114.689,114.67,114.686,1663800000.0
2006-07-03 19:25:00,114.685,114.695,114.685,114.69,1490900000.0
2006-07-03 19:26:00,114.71,114.72,114.71,114.72,1561900014.0
2006-07-03 19:27:00,114.689,114.692,114.677,114.677,1561900014.0
2006-07-03 19:28:00,114.668,114.689,114.668,114.685,758700014.0
2006-07-03 19:29:00,114.688,114.688,114.678,114.682,682800000.0
2006-07-03 19:30:00,114.678,114.694,114.678,114.693,972499982.0
2006-07-03 19:31:00,114.698,114.705,114.692,114.692,2123099997.0
2006-07-03 19:32:00,114.693,114.695,114.674,114.678,1559799996.0
2006-07-03 19:33:00,114.677,114.685,114.676,114.68,1148800002.0
2006-07-03 19:34:00,114.676,114.685,114.672,114.68,1213899998.0
2006-07-03 19:35:00,114.683,114.697,114.681,114.683,1197999993.0
2006-07-03 19:36:00,114.672,114.685,114.672,114.676,463900000.0
2006-07-03 19:37:00,114.671,114.678,114.671,114.676,389799998.0
2006-07-03 19:38:00,114.681,114.69,114.678,114.683,974200010.0
2006-07-03 19:39:00,114.684,114.69,114.678,114.682,1205500011.0
2006-07-03 19:40:00,114.679,114.68,114.671,114.673,916899996.0
2006-07-03 19:41:00,114.671,114.683,114.67,114.683,1007400002.0
2006-07-03 19:42:00,114.691,114.694,114.686,114.693,913000008.0
2006-07-03 19:43:00,114.697,114.702,114.695,114.695,335400000.0
2006-07-03 19:44:00,114.7,114.703,114.695,114.7,970400002.0
2006-07-03 19:45:00,114.702,114.708,114.699,114.701,913000000.0
2006-07-03 19:46:00,114.702,114.711,114.7,114.7,1212799991.0
2006-07-03 19:47:00,114.7,114.708,114.697,114.708,545500005.0
2006-07-03 19:48:00,114.705,114.717,114.705,114.71,1362800016.0
2006-07-03 19:49:00,114.712,114.714,114.701,114.709,811199996.0
2006-07-03 19:50:00,114.706,114.706,114.685,114.696,786299998.0
2006-07-03 19:51:00,114.693,114.693,114.673,114.673,803500001.0
2006-07-03 19:52:00,114.671,114.675,114.661,114.667,680800008.0
2006-07-03 19:53:00,114.673,114.677,114.667,114.675,940899999.0
2006-07-03 19:54:00,114.673,114.682,114.667,114.682,1374499997.0
2006-07-03 19:55:00,114.678,114.685,114.677,114.685,472000001.0
2006-07-03 19:56:00,114.685,114.685,114.677,114.685,840900002.0
2006-07-03 19:57:00,114.685,114.685,114.68,114.685,887700004.0
2006-07-03 19:58:00,114.682,114.682,114.661,114.667,1559100007.0
2006-07-03 19:59:00,114.675,114.69,114.675,114.688,1011799997.0
2006-07-03 20:00:00,114.694,114.708,114.691,114.691,252899998.0
2006-07-03 20:01:00,114.69,114.7,114.685,114.695,446400000.0
2006-07-03 20:02:00,114.688,114.696,114.682,114.693,1333100002.0
2006-07-03 20:03:00,114.693,114.693,114.68,114.69,768399998.0
2006-07-03 20:04:00,114.692,114.698,114.69,114.695,731800005.0
2006-07-03 20:05:00,114.69,114.697,114.687,114.692,922400000.0
2006-07-03 20:06:00,114.687,114.709,114.687,114.692,1701299995.0
2006-07-03 20:07:00,114.685,114.695,114.682,114.695,916999997.0
2006-07-03 20:08:00,114.69,114.695,114.687,114.688,708599999.0
2006-07-03 20:09:00,114.681,114.692,114.677,114.685,1076199997.0
2006-07-03 20:10:00,114.69,114.69,114.685,114.685,1297400009.0
2006-07-03 20:11:00,114.685,114.693,114.681,114.69,1728199999.0
2006-07-03 20:12:00,114.71,114.71,114.7,114.7,727600004.0
2006-07-03 20:13:00,114.68,114.691,114.679,114.687,727600004.0
2006-07-03 20:14:00,114.687,114.687,114.649,114.652,1120400000.0
2006-07-03 20:15:00,114.653,114.664,114.65,114.66,1503500002.0
2006-07-03 20:16:00,114.66,114.67,114.658,114.666,1064800013.0
2006-07-03 20:17:00,114.663,114.663,114.645,114.645,852399991.0
2006-07-03 20:18:00,114.65,114.659,114.65,114.659,114100001.0
2006-07-03 20:19:00,114.66,114.66,114.655,114.66,985499990.0
2006-07-03 20:20:00,114.655,114.666,114.653,114.665,881500001.0
2006-07-03 20:21:00,114.668,114.69,114.667,114.685,1224100005.0
2006-07-03 20:22:00,114.684,114.69,114.675,114.683,1279900010.0
2006-07-03 20:23:00,114.682,114.69,114.676,114.69,725900002.0
2006-07-03 20:24:00,114.689,114.689,114.674,114.677,517100005.0
2006-07-03 20:25:00,114.684,114.684,114.676,114.679,853000002.0
2006-07-03 20:26:00,114.675,114.681,114.657,114.657,911100003.0
2006-07-03 20:27:00,114.653,114.654,114.641,114.654,1122600004.0
2006-07-03 20:28:00,114.67,114.67,114.66,114.66,639199996.0
2006-07-03 20:29:00,114.65,114.65,114.63,114.64,639199996.0
2006-07-03 20:30:00,114.66,114.66,114.65,114.65,639199996.0
2006-07-03 20:31:00,114.64,114.64,114.64,114.64,639199996.0
2006-07-03 20:32:00,114.65,114.65,114.63,114.64,639199996.0
2006-07-03 20:33:00,114.616,114.628,114.616,114.628,639199996.0
2006-07-03 20:34:00,114.631,114.641,114.631,114.64,641000006.0
2006-07-03 20:35:00,114.637,114.637,114.622,114.623,731799994.0
2006-07-03 20:36:00,114.621,114.624,114.621,114.624,378399999.0
2006-07-03 20:37:00,114.625,114.642,114.622,114.642,379699998.0
2006-07-03 20:38:00,114.646,114.655,114.642,114.651,1250800000.0
2006-07-03 20:39:00,114.646,114.646,114.626,114.64,1173600001.0
2006-07-03 20:40:00,114.67,114.67,114.66,114.66,990600002.0
2006-07-03 20:41:00,114.65,114.653,114.637,114.65,990600002.0
2006-07-03 20:42:00,114.645,114.652,114.642,114.645,1089000000.0
2006-07-03 20:43:00,114.644,114.652,114.641,114.65,1520700004.0
2006-07-03 20:44:00,114.647,114.647,114.628,114.645,1368299999.0
2006-07-03 20:45:00,114.646,114.652,114.641,114.642,1413299998.0
2006-07-03 20:46:00,114.649,114.666,114.645,114.666,1705700001.0
2006-07-03 20:47:00,114.667,114.667,114.653,114.664,1655500007.0
2006-07-03 20:48:00,114.668,114.676,114.665,114.67,1085099998.0
2006-07-03 20:49:00,114.665,114.672,114.662,114.665,1230800009.0
2006-07-03 20:50:00,114.664,114.666,114.648,114.648,1452699997.0
2006-07-03 20:51:00,114.645,114.662,114.645,114.662,757099996.0
2006-07-03 20:52:00,114.667,114.667,114.645,114.645,212900004.0
2006-07-03 20:53:00,114.642,114.657,114.641,114.646,1428700009.0
2006-07-03 20:54:00,114.645,114.648,114.643,114.647,513200006.0
2006-07-03 20:55:00,114.649,114.654,114.642,114.645,1931100000.0
2006-07-03 20:56:00,114.649,114.651,114.637,114.637,753799996.0
2006-07-03 20:57:00,114.637,114.643,114.631,114.632,1334600012.0
2006-07-03 20:58:00,114.66,114.66,114.65,114.66,1078199998.0
2006-07-03 20:59:00,114.65,114.67,114.65,114.67,1078199998.0
2006-07-03 21:00:00,114.68,114.68,114.68,114.68,1078199998.0
2006-07-03 21:01:00,114.665,114.665,114.66,114.66,1078199998.0
2006-07-03 21:02:00,114.662,114.674,114.658,114.659,767900001.0
2006-07-03 21:03:00,114.66,114.664,114.655,114.655,1299700002.0
2006-07-03 21:04:00,114.657,114.68,114.657,114.678,402400008.0
2006-07-03 21:05:00,114.679,114.679,114.672,114.673,661700003.0
2006-07-03 21:06:00,114.674,114.675,114.661,114.665,989899998.0
2006-07-03 21:07:00,114.668,114.685,114.655,114.659,1153300003.0
2006-07-03 21:08:00,114.655,114.656,114.638,114.655,706300001.0
2006-07-03 21:09:00,114.655,114.664,114.653,114.66,439700002.0
2006-07-03 21:10:00,114.663,114.668,114.659,114.665,448100003.0
2006-07-03 21:11:00,114.669,114.669,114.666,114.666,179500000.0
2006-07-03 21:12:00,114.662,114.673,114.662,114.673,506300006.0
2006-07-03 21:13:00,114.665,114.676,114.665,114.667,640099996.0
2006-07-03 21:14:00,114.671,114.678,114.665,114.67,1736600010.0
2006-07-03 21:15:00,114.668,114.668,114.654,114.654,1659400003.0
2006-07-03 21:16:00,114.643,114.655,114.641,114.643,1050099991.0
2006-07-03 21:17:00,114.64,114.645,114.635,114.638,1510999990.0
2006-07-03 21:18:00,114.643,114.643,114.631,114.633,1074899998.0
2006-07-03 21:19:00,114.635,114.646,114.634,114.639,1335600010.0
2006-07-03 21:20:00,114.64,114.642,114.632,114.64,1449099998.0
2006-07-03 21:21:00,114.64,114.642,114.632,114.635,1273200011.0
2006-07-03 21:22:00,114.638,114.651,114.636,114.638,1860599999.0
2006-07-03 21:23:00,114.645,114.652,114.644,114.645,886699990.0
2006-07-03 21:24:00,114.65,114.653,114.642,114.645,1570699999.0
2006-07-03 21:25:00,114.645,114.653,114.643,114.645,1623700011.0
2006-07-03 21:26:00,114.645,114.65,114.642,114.645,864800006.0
2006-07-03 21:27:00,114.644,114.653,114.644,114.648,774300001.0
2006-07-03 21:28:00,114.64,114.648,114.638,114.645,446100004.0
2006-07-03 21:29:00,114.652,114.655,114.646,114.647,665999997.0
2006-07-03 21:30:00,114.65,114.655,114.647,114.65,833499996.0
2006-07-03 21:31:00,114.646,114.648,114.639,114.639,106300001.0
2006-07-03 21:32:00,114.633,114.633,114.626,114.627,957100006.0
2006-07-03 21:33:00,114.622,114.627,114.622,114.625,435499997.0
2006-07-03 21:34:00,114.625,114.625,114.62,114.62,432400001.0
2006-07-03 21:35:00,114.622,114.622,114.602,114.602,394400004.0
2006-07-03 21:36:00,114.6,114.603,114.593,114.593,459600000.0
2006-07-03 21:37:00,114.598,114.61,114.598,114.61,497700002.0
2006-07-03 21:38:00,114.61,114.61,114.602,114.602,281399996.0
2006-07-03 21:39:00,114.605,114.61,114.602,114.607,398100000.0
2006-07-03 21:40:00,114.606,114.61,114.598,114.598,633199995.0
2006-07-03 21:41:00,114.595,114.599,114.595,114.599,671199996.0
2006-07-03 21:42:00,114.6,114.608,114.595,114.605,1433799992.0
2006-07-03 21:43:00,114.6,114.602,114.589,114.596,433899999.0
2006-07-03 21:44:00,114.602,114.602,114.593,114.6,1249399993.0
2006-07-03 21:45:00,114.604,114.636,114.604,114.624,662599990.0
2006-07-03 21:46:00,114.619,114.622,114.61,114.62,988400017.0
2006-07-03 21:47:00,114.615,114.62,114.608,114.619,438299996.0
2006-07-03 21:48:00,114.622,114.63,114.616,114.616,877800009.0
2006-07-03 21:49:00,114.617,114.629,114.616,114.625,406100000.0
2006-07-03 21:50:00,114.625,114.627,114.623,114.625,116399999.0
2006-07-03 21:51:00,114.625,114.625,114.618,114.621,356200004.0
2006-07-03 21:52:00,114.62,114.624,114.619,114.624,243500002.0
2006-07-03 21:53:00,114.626,114.632,114.625,114.627,401100000.0
2006-07-03 21:54:00,114.624,114.633,114.621,114.633,674100004.0
2006-07-03 21:55:00,114.633,114.635,114.632,114.632,220299997.0
2006-07-03 21:56:00,114.635,114.635,114.627,114.633,487000002.0
2006-07-03 21:57:00,114.639,114.64,114.636,114.638,208200001.0
2006-07-03 21:58:00,114.637,114.647,114.637,114.647,117399999.0
2006-07-03 21:59:00,114.648,114.648,114.635,114.64,325800003.0
2006-07-03 22:00:00,114.639,114.639,114.626,114.626,1009100004.0
2006-07-03 22:01:00,114.625,114.634,114.619,114.634,1102499999.0
2006-07-03 22:02:00,114.629,114.635,114.622,114.625,714099998.0
2006-07-03 22:03:00,114.625,114.63,114.625,114.625,392600005.0
2006-07-03 22:04:00,114.625,114.63,114.62,114.625,826300006.0
2006-07-03 22:05:00,114.631,114.634,114.629,114.631,126499998.0
2006-07-03 22:06:00,114.625,114.625,114.62,114.62,139500005.0
2006-07-03 22:07:00,114.62,114.624,114.619,114.621,320399998.0
2006-07-03 22:08:00,114.615,114.618,114.605,114.605,217800002.0
2006-07-03 22:09:00,114.615,114.615,114.61,114.61,153100000.0
2006-07-03 22:10:00,114.615,114.615,114.61,114.615,161199996.0
2006-07-03 22:11:00,114.61,114.621,114.6,114.621,658700003.0
2006-07-03 22:12:00,114.622,114.622,114.611,114.611,224700000.0
2006-07-03 22:13:00,114.61,114.616,114.61,114.614,731200005.0
2006-07-03 22:14:00,114.619,114.624,114.617,114.617,274699997.0
2006-07-03 22:15:00,114.623,114.625,114.617,114.625,242400007.0
2006-07-03 22:16:00,114.625,114.625,114.615,114.615,486599998.0
2006-07-03 22:17:00,114.619,114.625,114.616,114.616,254599998.0
2006-07-03 22:18:00,114.616,114.625,114.613,114.619,459299997.0
2006-07-03 22:19:00,114.62,114.629,114.62,114.624,362800003.0
2006-07-03 22:20:00,114.625,114.625,114.622,114.623,195799997.0
2006-07-03 22:21:00,114.627,114.637,114.622,114.637,144200000.0
2006-07-03 22:22:00,114.639,114.639,114.636,114.639,325899999.0
2006-07-03 22:23:00,114.64,114.64,114.635,114.635,259600001.0
2006-07-03 22:24:00,114.64,114.64,114.63,114.633,418400002.0
2006-07-03 22:25:00,114.64,114.64,114.632,114.64,438100000.0
2006-07-03 22:26:00,114.635,114.64,114.63,114.635,252500001.0
2006-07-03 22:27:00,114.64,114.64,114.63,114.64,866300002.0
2006-07-03 22:28:00,114.64,114.64,114.63,114.64,251800001.0
2006-07-03 22:29:00,114.632,114.632,114.622,114.622,355000000.0
2006-07-03 22:30:00,114.628,114.628,114.623,114.623,209900002.0
2006-07-03 22:31:00,114.626,114.628,114.625,114.625,243100003.0
2006-07-03 22:32:00,114.624,114.628,114.622,114.624,353699998.0
2006-07-03 22:33:00,114.625,114.625,114.618,114.62,743900000.0
2006-07-03 22:34:00,114.615,114.625,114.612,114.615,767299992.0
2006-07-03 22:35:00,114.62,114.625,114.62,114.62,202999998.0
2006-07-03 22:36:00,114.62,114.624,114.611,114.616,950600000.0
2006-07-03 22:37:00,114.618,114.64,114.618,114.64,278200000.0
2006-07-03 22:38:00,114.651,114.651,114.637,114.637,98900003.0
2006-07-03 22:39:00,114.635,114.64,114.635,114.64,393299996.0
2006-07-03 22:40:00,114.64,114.645,114.632,114.633,695800000.0
2006-07-03 22:41:00,114.641,114.655,114.641,114.655,157200002.0
2006-07-03 22:42:00,114.653,114.658,114.652,114.655,268599999.0
2006-07-03 22:43:00,114.65,114.659,114.643,114.648,389300006.0
2006-07-03 22:44:00,114.65,114.655,114.65,114.65,145600004.0
2006-07-03 22:45:00,114.657,114.659,114.651,114.653,409100005.0
2006-07-03 22:46:00,114.655,114.655,114.648,114.648,341000001.0
2006-07-03 22:47:00,114.658,114.659,114.645,114.647,222800001.0
2006-07-03 22:48:00,114.653,114.66,114.645,114.645,325600001.0
2006-07-03 22:49:00,114.652,114.652,114.641,114.65,196900001.0
2006-07-03 22:50:00,114.642,114.648,114.634,114.635,387499999.0
2006-07-03 22:51:00,114.644,114.651,114.644,114.645,498599999.0
2006-07-03 22:52:00,114.642,114.658,114.639,114.649,369800001.0
2006-07-03 22:53:00,114.656,114.666,114.649,114.649,302799999.0
2006-07-03 22:54:00,114.65,114.658,114.645,114.658,306800000.0
2006-07-03 22:55:00,114.667,114.669,114.662,114.662,319899996.0
2006-07-03 22:56:00,114.658,114.659,114.65,114.65,389299996.0
2006-07-03 22:57:00,114.65,114.655,114.65,114.65,364400000.0
2006-07-03 22:58:00,114.65,114.663,114.648,114.66,360800001.0
2006-07-03 22:59:00,114.645,114.65,114.635,114.64,164099996.0
2006-07-03 23:00:00,114.659,114.667,114.628,114.648,320799999.0
2006-07-03 23:01:00,114.635,114.652,114.616,114.649,165699998.0
2006-07-03 23:02:00,114.631,114.655,114.625,114.649,329100002.0
2006-07-03 23:03:00,114.653,114.662,114.649,114.651,330200004.0
2006-07-03 23:04:00,114.642,114.649,114.626,114.633,182000000.0
2006-07-03 23:05:00,114.644,114.644,114.609,114.613,261800001.0
2006-07-03 23:06:00,114.62,114.622,114.594,114.594,317800001.0
2006-07-03 23:07:00,114.615,114.634,114.615,114.628,166800002.0
2006-07-03 23:08:00,114.637,114.648,114.632,114.645,310799999.0
2006-07-03 23:09:00,114.648,114.653,114.643,114.653,198500002.0
2006-07-03 23:10:00,114.658,114.658,114.637,114.65,381400002.0
2006-07-03 23:11:00,114.65,114.658,114.639,114.656,165100002.0
2006-07-03 23:12:00,114.649,114.655,114.64,114.655,349499997.0
2006-07-03 23:13:00,114.657,114.665,114.654,114.656,364200013.0
2006-07-03 23:14:00,114.664,114.679,114.646,114.654,222199993.0
2006-07-03 23:15:00,114.663,114.688,114.653,114.671,297300002.0
2006-07-03 23:16:00,114.661,114.68,114.656,114.664,295399993.0
2006-07-03 23:17:00,114.667,114.681,114.667,114.669,328200000.0
2006-07-03 23:18:00,114.673,114.69,114.664,114.673,150900000.0
2006-07-03 23:19:00,114.673,114.684,114.654,114.657,134100002.0
2006-07-03 23:20:00,114.67,114.681,114.653,114.665,236800004.0
2006-07-03 23:21:00,114.655,114.674,114.632,114.656,216500000.0
2006-07-03 23:22:00,114.643,114.666,114.635,114.654,283600000.0
2006-07-03 23:23:00,114.66,114.668,114.644,114.655,197700004.0
2006-07-03 23:24:00,114.643,114.655,114.634,114.655,168600003.0
2006-07-03 23:25:00,114.67,114.675,114.648,114.656,272599999.0
2006-07-03 23:26:00,114.651,114.666,114.649,114.65,385300005.0
2006-07-03 23:27:00,114.643,114.653,114.643,114.648,169700004.0
2006-07-03 23:28:00,114.64,114.648,114.64,114.645,188700002.0
2006-07-03 23:29:00,114.648,114.65,114.645,114.645,162000000.0
2006-07-03 23:30:00,114.653,114.66,114.649,114.657,197099997.0
2006-07-03 23:31:00,114.655,114.655,114.648,114.655,379199999.0
2006-07-03 23:32:00,114.645,114.655,114.641,114.655,226099994.0
2006-07-03 23:33:00,114.653,114.653,114.642,114.645,100900002.0
2006-07-03 23:34:00,114.649,114.663,114.648,114.66,239399997.0
2006-07-03 23:35:00,114.667,114.676,114.667,114.668,263999999.0
2006-07-03 23:36:00,114.668,114.674,114.659,114.669,366600009.0
2006-07-03 23:37:00,114.669,114.687,114.663,114.687,146100000.0
2006-07-03 23:38:00,114.692,114.704,114.691,114.696,194399997.0
2006-07-03 23:39:00,114.694,114.698,114.688,114.698,207000004.0
2006-07-03 23:40:00,114.695,114.7,114.69,114.693,243999998.0
2006-07-03 23:41:00,114.69,114.7,114.69,114.7,128500000.0
2006-07-03 23:42:00,114.695,114.7,114.692,114.7,162099997.0
2006-07-03 23:43:00,114.692,114.702,114.692,114.698,166600001.0
2006-07-03 23:44:00,114.69,114.697,114.69,114.69,144600003.0
2006-07-03 23:45:00,114.696,114.703,114.696,114.697,220100000.0
2006-07-03 23:46:00,114.705,114.705,114.7,114.7,101500002.0
2006-07-03 23:47:00,114.697,114.705,114.697,114.705,84200000.0
2006-07-03 23:48:00,114.705,114.705,114.695,114.705,369400004.0
2006-07-03 23:49:00,114.705,114.705,114.697,114.7,214300003.0
2006-07-03 23:50:00,114.697,114.705,114.697,114.705,206700004.0
2006-07-03 23:51:00,114.7,114.705,114.695,114.695,45500000.0
2006-07-03 23:52:00,114.705,114.705,114.697,114.697,244600004.0
2006-07-03 23:53:00,114.702,114.702,114.695,114.7,246500002.0
2006-07-03 23:54:00,114.7,114.71,114.688,114.699,219699999.0
2006-07-03 23:55:00,114.695,114.717,114.685,114.717,337799998.0
2006-07-03 23:56:00,114.722,114.722,114.712,114.715,467999997.0
2006-07-03 23:57:00,114.717,114.732,114.717,114.732,209299996.0
2006-07-03 23:58:00,114.74,114.74,114.733,114.733,132600002.0
2006-07-03 23:59:00,114.74,114.74,114.73,114.73,317399996.0
2006-07-04 00:00:00,114.735,114.744,114.723,114.741,121300000.0
2006-07-04 00:01:00,114.744,114.746,114.744,114.746,47300000.0
2006-07-04 00:02:00,114.747,114.753,114.735,114.735,227799997.0
2006-07-04 00:03:00,114.73,114.73,114.725,114.725,191499998.0
2006-07-04 00:04:00,114.726,114.735,114.726,114.73,380200005.0
2006-07-04 00:05:00,114.735,114.738,114.727,114.738,207799997.0
2006-07-04 00:06:00,114.73,114.738,114.729,114.738,146300002.0
2006-07-04 00:07:00,114.738,114.739,114.732,114.738,166399998.0
2006-07-04 00:08:00,114.74,114.74,114.73,114.732,166500000.0
2006-07-04 00:09:00,114.735,114.74,114.732,114.74,256399999.0
2006-07-04 00:10:00,114.74,114.74,114.726,114.735,219099996.0
2006-07-04 00:11:00,114.731,114.731,114.713,114.713,196299995.0
2006-07-04 00:12:00,114.715,114.719,114.708,114.714,211600000.0
2006-07-04 00:13:00,114.714,114.725,114.709,114.723,309099999.0
2006-07-04 00:14:00,114.726,114.729,114.721,114.725,226299998.0
2006-07-04 00:15:00,114.731,114.74,114.724,114.74,167800001.0
2006-07-04 00:16:00,114.736,114.74,114.73,114.73,173899998.0
2006-07-04 00:17:00,114.727,114.735,114.727,114.728,255999995.0
2006-07-04 00:18:00,114.732,114.735,114.722,114.735,196199996.0
2006-07-04 00:19:00,114.735,114.74,114.73,114.73,317400003.0
2006-07-04 00:20:00,114.737,114.743,114.733,114.743,196700000.0
2006-07-04 00:21:00,114.74,114.748,114.738,114.745,228099999.0
2006-07-04 00:22:00,114.738,114.745,114.733,114.742,214200002.0
2006-07-04 00:23:00,114.745,114.745,114.74,114.74,285599997.0
2006-07-04 00:24:00,114.737,114.745,114.735,114.74,295200005.0
2006-07-04 00:25:00,114.74,114.745,114.74,114.742,166100000.0
2006-07-04 00:26:00,114.745,114.745,114.74,114.745,204500000.0
2006-07-04 00:27:00,114.745,114.745,114.735,114.735,215199998.0
2006-07-04 00:28:00,114.743,114.745,114.738,114.745,75699999.0
2006-07-04 00:29:00,114.745,114.745,114.737,114.745,110499999.0
2006-07-04 00:30:00,114.745,114.745,114.735,114.745,249700000.0
2006-07-04 00:31:00,114.741,114.741,114.707,114.72,279799998.0
2006-07-04 00:32:00,114.725,114.725,114.715,114.715,173800000.0
2006-07-04 00:33:00,114.728,114.738,114.726,114.733,142700003.0
2006-07-04 00:34:00,114.729,114.734,114.719,114.732,326100000.0
2006-07-04 00:35:00,114.737,114.737,114.713,114.732,372299999.0
2006-07-04 00:36:00,114.737,114.743,114.735,114.735,252399999.0
2006-07-04 00:37:00,114.743,114.753,114.74,114.745,226000001.0
2006-07-04 00:38:00,114.749,114.75,114.745,114.745,210300005.0
2006-07-04 00:39:00,114.75,114.759,114.747,114.759,139300003.0
2006-07-04 00:40:00,114.761,114.761,114.751,114.755,152800000.0
2006-07-04 00:41:00,114.762,114.782,114.762,114.782,256200003.0
2006-07-04 00:42:00,114.781,114.781,114.759,114.767,347999998.0
2006-07-04 00:43:00,114.768,114.768,114.747,114.755,317200000.0
2006-07-04 00:44:00,114.752,114.757,114.748,114.748,216700000.0
2006-07-04 00:45:00,114.757,114.759,114.751,114.755,161099998.0
2006-07-04 00:46:00,114.758,114.758,114.748,114.755,242599997.0
2006-07-04 00:47:00,114.759,114.759,114.754,114.755,227199994.0
2006-07-04 00:48:00,114.755,114.755,114.75,114.75,299600004.0
2006-07-04 00:49:00,114.745,114.76,114.745,114.76,222600003.0
2006-07-04 00:50:00,114.758,114.758,114.748,114.758,121199998.0
2006-07-04 00:51:00,114.751,114.757,114.747,114.747,219100000.0
2006-07-04 00:52:00,114.749,114.759,114.739,114.743,324999998.0
2006-07-04 00:53:00,114.743,114.744,114.736,114.744,303900002.0
2006-07-04 00:54:00,114.748,114.748,114.74,114.74,160299999.0
2006-07-04 00:55:00,114.74,114.745,114.74,114.745,225800002.0
2006-07-04 00:56:00,114.739,114.743,114.738,114.738,300899999.0
2006-07-04 00:57:00,114.734,114.742,114.734,114.736,239800001.0
2006-07-04 00:58:00,114.74,114.74,114.74,114.74,104299999.0
2006-07-04 00:59:00,114.74,114.74,114.735,114.74,50799998.0
2006-07-04 01:00:00,114.733,114.738,114.733,114.737,90800000.0
2006-07-04 01:01:00,114.741,114.743,114.734,114.742,269300001.0
2006-07-04 01:02:00,114.74,114.745,114.735,114.74,183800001.0
2006-07-04 01:03:00,114.74,114.748,114.733,114.745,166299995.0
2006-07-04 01:04:00,114.744,114.744,114.735,114.741,209999999.0
2006-07-04 01:05:00,114.738,114.738,114.737,114.737,62900002.0
2006-07-04 01:06:00,114.735,114.735,114.73,114.735,314700003.0
2006-07-04 01:07:00,114.731,114.743,114.731,114.743,187800001.0
2006-07-04 01:08:00,114.736,114.744,114.733,114.744,327099997.0
2006-07-04 01:09:00,114.743,114.743,114.736,114.736,299999999.0
2006-07-04 01:10:00,114.74,114.746,114.735,114.735,315700002.0
2006-07-04 01:11:00,114.735,114.743,114.733,114.743,293599999.0
2006-07-04 01:12:00,114.74,114.747,114.74,114.746,307200003.0
2006-07-04 01:13:00,114.738,114.743,114.738,114.743,56000000.0
2006-07-04 01:14:00,114.746,114.746,114.741,114.741,166300003.0
2006-07-04 01:15:00,114.747,114.75,114.743,114.745,138700001.0
2006-07-04 01:16:00,114.745,114.745,114.74,114.745,203399998.0
2006-07-04 01:17:00,114.745,114.745,114.738,114.745,204100002.0
2006-07-04 01:18:00,114.745,114.745,114.74,114.745,167700001.0
2006-07-04 01:19:00,114.738,114.749,114.733,114.747,217299998.0
2006-07-04 01:20:00,114.747,114.747,114.727,114.727,268399998.0
2006-07-04 01:21:00,114.732,114.732,114.722,114.725,314999999.0
2006-07-04 01:22:00,114.725,114.73,114.722,114.725,196200000.0
2006-07-04 01:23:00,114.731,114.732,114.721,114.725,169399999.0
2006-07-04 01:24:00,114.718,114.718,114.701,114.711,262400000.0
2006-07-04 01:25:00,114.704,114.719,114.7,114.717,227399993.0
2006-07-04 01:26:00,114.719,114.724,114.715,114.715,423400007.0
2006-07-04 01:27:00,114.725,114.725,114.718,114.725,193999997.0
2006-07-04 01:28:00,114.718,114.725,114.717,114.723,217499998.0
2006-07-04 01:29:00,114.718,114.725,114.718,114.725,173199996.0
2006-07-04 01:30:00,114.715,114.725,114.715,114.72,136400000.0
2006-07-04 01:31:00,114.72,114.727,114.718,114.725,235000006.0
2006-07-04 01:32:00,114.717,114.717,114.699,114.714,174100000.0
2006-07-04 01:33:00,114.71,114.718,114.71,114.718,231199996.0
2006-07-04 01:34:00,114.715,114.723,114.712,114.72,295800002.0
2006-07-04 01:35:00,114.726,114.733,114.725,114.733,161799999.0
2006-07-04 01:36:00,114.731,114.731,114.723,114.725,214300000.0
2006-07-04 01:37:00,114.727,114.734,114.727,114.729,369000000.0
2006-07-04 01:38:00,114.735,114.739,114.728,114.739,263299999.0
2006-07-04 01:39:00,114.728,114.742,114.728,114.74,294799998.0
2006-07-04 01:40:00,114.742,114.742,114.729,114.731,135100003.0
2006-07-04 01:41:00,114.747,114.753,114.745,114.753,141699997.0
2006-07-04 01:42:00,114.753,114.755,114.75,114.755,197299999.0
2006-07-04 01:43:00,114.75,114.755,114.747,114.753,157100001.0
2006-07-04 01:44:00,114.748,114.757,114.741,114.757,254399998.0
2006-07-04 01:45:00,114.758,114.758,114.748,114.751,191500000.0
2006-07-04 01:46:00,114.755,114.761,114.751,114.751,139400003.0
2006-07-04 01:47:00,114.745,114.76,114.744,114.744,187500004.0
2006-07-04 01:48:00,114.749,114.751,114.739,114.739,246200006.0
2006-07-04 01:49:00,114.737,114.741,114.735,114.741,240799999.0
2006-07-04 01:50:00,114.73,114.738,114.73,114.738,313199999.0
2006-07-04 01:51:00,114.744,114.744,114.731,114.737,177499998.0
2006-07-04 01:52:00,114.733,114.733,114.707,114.707,185300001.0
2006-07-04 01:53:00,114.712,114.72,114.71,114.719,334699996.0
2006-07-04 01:54:00,114.713,114.716,114.702,114.708,358700001.0
2006-07-04 01:55:00,114.709,114.714,114.698,114.714,284999997.0
2006-07-04 01:56:00,114.708,114.71,114.7,114.702,120199998.0
2006-07-04 01:57:00,114.692,114.698,114.684,114.695,226100002.0
2006-07-04 01:58:00,114.696,114.696,114.655,114.655,250400000.0
2006-07-04 01:59:00,114.65,114.665,114.646,114.656,375099999.0
2006-07-04 02:00:00,114.657,114.686,114.654,114.686,223300006.0
2006-07-04 02:01:00,114.68,114.693,114.68,114.693,171100001.0
2006-07-04 02:02:00,114.69,114.7,114.69,114.696,184899995.0
2006-07-04 02:03:00,114.691,114.704,114.691,114.698,157300000.0
2006-07-04 02:04:00,114.695,114.705,114.695,114.7,264400002.0
2006-07-04 02:05:00,114.699,114.708,114.699,114.705,231700000.0
2006-07-04 02:06:00,114.711,114.713,114.706,114.706,109399998.0
2006-07-04 02:07:00,114.697,114.71,114.694,114.71,335299996.0
2006-07-04 02:08:00,114.709,114.709,114.7,114.7,178600003.0
2006-07-04 02:09:00,114.707,114.714,114.705,114.714,257999999.0
2006-07-04 02:10:00,114.711,114.719,114.7,114.708,371499999.0
2006-07-04 02:11:00,114.712,114.713,114.705,114.705,220399998.0
2006-07-04 02:12:00,114.708,114.709,114.7,114.709,115200000.0
2006-07-04 02:13:00,114.706,114.71,114.706,114.708,331500004.0
2006-07-04 02:14:00,114.708,114.719,114.701,114.715,187900002.0
2006-07-04 02:15:00,114.717,114.718,114.71,114.718,522900009.0
2006-07-04 02:16:00,114.723,114.723,114.712,114.718,224199998.0
2006-07-04 02:17:00,114.72,114.725,114.715,114.725,51600001.0
2006-07-04 02:18:00,114.723,114.73,114.723,114.723,210400001.0
2006-07-04 02:19:00,114.72,114.733,114.72,114.72,117999996.0
2006-07-04 02:20:00,114.717,114.725,114.717,114.72,330500000.0
2006-07-04 02:21:00,114.719,114.728,114.719,114.727,239300001.0
2006-07-04 02:22:00,114.722,114.729,114.722,114.726,274500000.0
2006-07-04 02:23:00,114.72,114.725,114.72,114.72,229700003.0
2006-07-04 02:24:00,114.725,114.725,114.72,114.725,198100005.0
2006-07-04 02:25:00,114.726,114.733,114.723,114.733,76600000.0
2006-07-04 02:26:00,114.734,114.734,114.724,114.728,302900000.0
2006-07-04 02:27:00,114.729,114.729,114.729,114.729,41099998.0
2006-07-04 02:28:00,114.718,114.725,114.715,114.715,171599998.0
2006-07-04 02:29:00,114.721,114.721,114.695,114.695,171100004.0
2006-07-04 02:30:00,114.691,114.691,114.661,114.679,84500002.0
2006-07-04 02:31:00,114.688,114.69,114.675,114.683,231100002.0
2006-07-04 02:32:00,114.683,114.683,114.671,114.676,259699999.0
2006-07-04 02:33:00,114.677,114.68,114.673,114.673,170300002.0
2006-07-04 02:34:00,114.677,114.679,114.665,114.675,205599998.0
2006-07-04 02:35:00,114.665,114.674,114.662,114.674,375200005.0
2006-07-04 02:36:00,114.672,114.673,114.662,114.673,201500003.0
2006-07-04 02:37:00,114.662,114.662,114.658,114.658,55099999.0
2006-07-04 02:38:00,114.648,114.653,114.637,114.638,220000001.0
2006-07-04 02:39:00,114.632,114.636,114.632,114.635,191500001.0
2006-07-04 02:40:00,114.641,114.642,114.633,114.637,207600001.0
2006-07-04 02:41:00,114.638,114.641,114.635,114.635,192199995.0
2006-07-04 02:42:00,114.632,114.638,114.624,114.624,211700001.0
2006-07-04 02:43:00,114.62,114.62,114.595,114.606,278000007.0
2006-07-04 02:44:00,114.618,114.619,114.585,114.59,87600000.0
2006-07-04 02:45:00,114.587,114.589,114.554,114.554,360699995.0
2006-07-04 02:46:00,114.548,114.555,114.537,114.541,307899997.0
2006-07-04 02:47:00,114.532,114.543,114.531,114.543,380299997.0
2006-07-04 02:48:00,114.539,114.539,114.509,114.51,314900004.0
2006-07-04 02:49:00,114.519,114.52,114.513,114.519,115799998.0
2006-07-04 02:50:00,114.521,114.551,114.521,114.551,219999995.0
2006-07-04 02:51:00,114.552,114.552,114.533,114.533,260400000.0
2006-07-04 02:52:00,114.537,114.537,114.528,114.528,184100003.0
2006-07-04 02:53:00,114.525,114.54,114.511,114.54,134000002.0
2006-07-04 02:54:00,114.55,114.555,114.541,114.543,134000000.0
2006-07-04 02:55:00,114.551,114.57,114.55,114.57,219400003.0
2006-07-04 02:56:00,114.577,114.588,114.576,114.576,297399999.0
2006-07-04 02:57:00,114.577,114.583,114.558,114.558,161000002.0
2006-07-04 02:58:00,114.567,114.57,114.562,114.57,255699998.0
2006-07-04 02:59:00,114.57,114.57,114.56,114.56,430599996.0
2006-07-04 03:00:00,114.56,114.566,114.56,114.56,243499999.0
2006-07-04 03:01:00,114.562,114.563,114.547,114.549,241200000.0
2006-07-04 03:02:00,114.53,114.53,114.504,114.51,159700000.0
2006-07-04 03:03:00,114.508,114.547,114.507,114.542,100900002.0
2006-07-04 03:04:00,114.525,114.535,114.525,114.535,308499997.0
2006-07-04 03:05:00,114.527,114.554,114.527,114.545,236100004.0
2006-07-04 03:06:00,114.557,114.56,114.549,114.554,163800002.0
2006-07-04 03:07:00,114.549,114.553,114.544,114.547,148100001.0
2006-07-04 03:08:00,114.54,114.542,114.529,114.542,317200004.0
2006-07-04 03:09:00,114.545,114.545,114.537,114.545,187700002.0
2006-07-04 03:10:00,114.549,114.573,114.549,114.573,168799999.0
2006-07-04 03:11:00,114.573,114.58,114.562,114.562,160700000.0
2006-07-04 03:12:00,114.557,114.57,114.557,114.567,302200005.0
2006-07-04 03:13:00,114.562,114.563,114.547,114.563,471799994.0
2006-07-04 03:14:00,114.563,114.573,114.563,114.565,231700001.0
2006-07-04 03:15:00,114.578,114.589,114.578,114.585,151800001.0
2006-07-04 03:16:00,114.576,114.591,114.576,114.591,149300001.0
2006-07-04 03:17:00,114.588,114.591,114.578,114.578,366000000.0
2006-07-04 03:18:00,114.575,114.575,114.567,114.568,215500001.0
2006-07-04 03:19:00,114.561,114.569,114.561,114.569,67000000.0
2006-07-04 03:20:00,114.554,114.556,114.54,114.555,439900002.0
2006-07-04 03:21:00,114.56,114.56,114.548,114.551,118400001.0
2006-07-04 03:22:00,114.554,114.554,114.545,114.547,67100002.0
2006-07-04 03:23:00,114.542,114.551,114.539,114.54,291399997.0
2006-07-04 03:24:00,114.543,114.552,114.535,114.552,292900000.0
2006-07-04 03:25:00,114.551,114.551,114.527,114.527,176599999.0
2006-07-04 03:26:00,114.54,114.543,114.531,114.539,183400005.0
2006-07-04 03:27:00,114.545,114.545,114.54,114.545,161000004.0
2006-07-04 03:28:00,114.544,114.544,114.531,114.536,165199999.0
2006-07-04 03:29:00,114.538,114.542,114.536,114.542,157500000.0
2006-07-04 03:30:00,114.535,114.544,114.535,114.537,301300005.0
2006-07-04 03:31:00,114.537,114.543,114.534,114.539,313100004.0
2006-07-04 03:32:00,114.539,114.545,114.534,114.545,224800003.0
2006-07-04 03:33:00,114.544,114.544,114.526,114.537,313799998.0
2006-07-04 03:34:00,114.542,114.542,114.531,114.537,269900000.0
2006-07-04 03:35:00,114.531,114.537,114.519,114.519,97000003.0
2006-07-04 03:36:00,114.509,114.514,114.502,114.514,133099997.0
2006-07-04 03:37:00,114.517,114.517,114.498,114.5,319200001.0
2006-07-04 03:38:00,114.498,114.5,114.47,114.47,202800001.0
2006-07-04 03:39:00,114.468,114.47,114.459,114.463,169299998.0
2006-07-04 03:40:00,114.461,114.461,114.436,114.448,307299994.0
2006-07-04 03:41:00,114.445,114.446,114.435,114.44,127100000.0
2006-07-04 03:42:00,114.438,114.438,114.426,114.432,169100004.0
2006-07-04 03:43:00,114.43,114.436,114.423,114.423,335099999.0
2006-07-04 03:44:00,114.42,114.43,114.417,114.426,255800002.0
2006-07-04 03:45:00,114.427,114.443,114.419,114.442,118700000.0
2006-07-04 03:46:00,114.437,114.438,114.432,114.438,278600005.0
2006-07-04 03:47:00,114.441,114.441,114.425,114.425,165400002.0
2006-07-04 03:48:00,114.43,114.432,114.421,114.432,94599999.0
2006-07-04 03:49:00,114.437,114.439,114.433,114.437,168500001.0
2006-07-04 03:50:00,114.442,114.442,114.423,114.426,218299997.0
2006-07-04 03:51:00,114.424,114.439,114.423,114.436,295600002.0
2006-07-04 03:52:00,114.439,114.451,114.437,114.446,160600003.0
2006-07-04 03:53:00,114.44,114.449,114.437,114.444,149799998.0
2006-07-04 03:54:00,114.445,114.449,114.429,114.433,245999999.0
2006-07-04 03:55:00,114.421,114.421,114.412,114.418,216299997.0
2006-07-04 03:56:00,114.413,114.413,114.397,114.404,133399998.0
2006-07-04 03:57:00,114.389,114.389,114.378,114.387,140999998.0
2006-07-04 03:58:00,114.386,114.392,114.381,114.392,168600001.0
2006-07-04 03:59:00,114.398,114.415,114.398,114.405,263800005.0
2006-07-04 04:00:00,114.421,114.435,114.421,114.435,127900000.0
2006-07-04 04:01:00,114.432,114.444,114.432,114.441,258299993.0
2006-07-04 04:02:00,114.444,114.451,114.444,114.451,92400002.0
2006-07-04 04:03:00,114.452,114.463,114.452,114.463,191700001.0
2006-07-04 04:04:00,114.467,114.473,114.462,114.473,258100000.0
2006-07-04 04:05:00,114.467,114.473,114.456,114.456,135300000.0
2006-07-04 04:06:00,114.454,114.461,114.441,114.461,246100001.0
2006-07-04 04:07:00,114.468,114.48,114.464,114.47,202299998.0
2006-07-04 04:08:00,114.469,114.473,114.463,114.473,266700004.0
2006-07-04 04:09:00,114.471,114.471,114.455,114.457,251899996.0
2006-07-04 04:10:00,114.463,114.491,114.463,114.491,213499997.0
2006-07-04 04:11:00,114.482,114.494,114.473,114.494,313499996.0
2006-07-04 04:12:00,114.512,114.524,114.504,114.505,282900006.0
2006-07-04 04:13:00,114.488,114.497,114.484,114.496,211100005.0
2006-07-04 04:14:00,114.498,114.519,114.498,114.517,308499998.0
2006-07-04 04:15:00,114.517,114.523,114.51,114.523,238500000.0
2006-07-04 04:16:00,114.527,114.527,114.502,114.503,321400003.0
2006-07-04 04:17:00,114.496,114.497,114.486,114.496,256300001.0
2006-07-04 04:18:00,114.49,114.519,114.49,114.519,165799999.0
2006-07-04 04:19:00,114.52,114.522,114.507,114.522,205200005.0
2006-07-04 04:20:00,114.521,114.531,114.521,114.531,163600002.0
2006-07-04 04:21:00,114.532,114.535,114.523,114.535,67099999.0
2006-07-04 04:22:00,114.544,114.58,114.544,114.561,306200004.0
2006-07-04 04:23:00,114.565,114.579,114.565,114.575,160700001.0
2006-07-04 04:24:00,114.58,114.63,114.58,114.625,383999996.0
2006-07-04 04:25:00,114.615,114.627,114.61,114.624,191300001.0
2006-07-04 04:26:00,114.615,114.625,114.605,114.609,203499999.0
2006-07-04 04:27:00,114.602,114.607,114.589,114.59,373500005.0
2006-07-04 04:28:00,114.596,114.602,114.596,114.598,173200005.0
2006-07-04 04:29:00,114.596,114.599,114.596,114.599,14400000.0
2006-07-04 04:30:00,114.589,114.595,114.582,114.589,352500006.0
2006-07-04 04:31:00,114.59,114.595,114.59,114.595,322400005.0
2006-07-04 04:32:00,114.59,114.601,114.59,114.59,235700000.0
2006-07-04 04:33:00,114.59,114.595,114.59,114.595,292999998.0
2006-07-04 04:34:00,114.585,114.589,114.577,114.577,221400002.0
2006-07-04 04:35:00,114.573,114.576,114.564,114.576,89900000.0
2006-07-04 04:36:00,114.558,114.558,114.538,114.545,145699999.0
2006-07-04 04:37:00,114.545,114.555,114.545,114.547,168000003.0
2006-07-04 04:38:00,114.555,114.555,114.55,114.555,277600003.0
2006-07-04 04:39:00,114.555,114.558,114.544,114.544,161000002.0
2006-07-04 04:40:00,114.542,114.551,114.542,114.542,182999999.0
2006-07-04 04:41:00,114.537,114.547,114.537,114.54,190699999.0
2006-07-04 04:42:00,114.543,114.55,114.53,114.545,224399995.0
2006-07-04 04:43:00,114.56,114.56,114.553,114.553,124299999.0
2006-07-04 04:44:00,114.56,114.566,114.557,114.56,153400001.0
2006-07-04 04:45:00,114.565,114.567,114.552,114.565,311699999.0
2006-07-04 04:46:00,114.565,114.567,114.56,114.56,220300004.0
2006-07-04 04:47:00,114.562,114.563,114.554,114.563,291999996.0
2006-07-04 04:48:00,114.565,114.565,114.557,114.565,190499999.0
2006-07-04 04:49:00,114.563,114.563,114.549,114.552,307900001.0
2006-07-04 04:50:00,114.55,114.562,114.55,114.555,286999996.0
2006-07-04 04:51:00,114.558,114.568,114.556,114.566,204199998.0
2006-07-04 04:52:00,114.57,114.571,114.565,114.565,97900002.0
2006-07-04 04:53:00,114.571,114.571,114.552,114.552,225600000.0
2006-07-04 04:54:00,114.564,114.564,114.552,114.556,274600007.0
2006-07-04 04:55:00,114.56,114.57,114.559,114.564,219800000.0
2006-07-04 04:56:00,114.559,114.569,114.559,114.56,296199993.0
2006-07-04 04:57:00,114.558,114.57,114.558,114.565,215100002.0
2006-07-04 04:58:00,114.563,114.568,114.563,114.568,99800003.0
2006-07-04 04:59:00,114.565,114.565,114.56,114.563,119999996.0
2006-07-04 05:00:00,114.567,114.573,114.564,114.573,322499996.0
2006-07-04 05:01:00,114.57,114.575,114.565,114.573,242899997.0
2006-07-04 05:02:00,114.567,114.575,114.567,114.575,172000003.0
2006-07-04 05:03:00,114.575,114.575,114.565,114.57,140599998.0
2006-07-04 05:04:00,114.575,114.575,114.567,114.57,117000001.0
2006-07-04 05:05:00,114.573,114.575,114.568,114.573,187199998.0
2006-07-04 05:06:00,114.575,114.575,114.563,114.565,345700000.0
2006-07-04 05:07:00,114.575,114.575,114.57,114.57,87399997.0
2006-07-04 05:08:00,114.573,114.575,114.565,114.57,100399998.0
2006-07-04 05:09:00,114.565,114.569,114.56,114.566,303100002.0
2006-07-04 05:10:00,114.565,114.565,114.557,114.56,129900001.0
2006-07-04 05:11:00,114.558,114.564,114.552,114.564,97199996.0
2006-07-04 05:12:00,114.56,114.564,114.554,114.557,194099996.0
2006-07-04 05:13:00,114.553,114.553,114.546,114.547,191700004.0
2006-07-04 05:14:00,114.542,114.543,114.539,114.543,118999999.0
2006-07-04 05:15:00,114.54,114.549,114.539,114.543,187300003.0
2006-07-04 05:16:00,114.536,114.538,114.525,114.535,331299999.0
2006-07-04 05:17:00,114.535,114.535,114.528,114.535,147800002.0
2006-07-04 05:18:00,114.534,114.542,114.532,114.532,213100000.0
2006-07-04 05:19:00,114.53,114.54,114.525,114.525,208300002.0
2006-07-04 05:20:00,114.535,114.535,114.535,114.535,11700000.0
2006-07-04 05:21:00,114.533,114.535,114.528,114.535,491699996.0
2006-07-04 05:22:00,114.527,114.527,114.517,114.518,266900000.0
2006-07-04 05:23:00,114.512,114.517,114.511,114.515,367599998.0
2006-07-04 05:24:00,114.515,114.515,114.503,114.503,278300001.0
2006-07-04 05:25:00,114.502,114.51,114.502,114.51,207300003.0
2006-07-04 05:26:00,114.5,114.517,114.5,114.503,157300000.0
2006-07-04 05:27:00,114.503,114.503,114.498,114.498,94599998.0
2006-07-04 05:28:00,114.497,114.503,114.493,114.503,185600004.0
2006-07-04 05:29:00,114.499,114.499,114.488,114.494,143699997.0
2006-07-04 05:30:00,114.493,114.493,114.485,114.493,298399994.0
2006-07-04 05:31:00,114.489,114.497,114.48,114.497,291499998.0
2006-07-04 05:32:00,114.498,114.512,114.498,114.512,233199992.0
2006-07-04 05:33:00,114.512,114.512,114.502,114.507,284599996.0
2006-07-04 05:34:00,114.497,114.502,114.496,114.5,433899998.0
2006-07-04 05:35:00,114.505,114.505,114.498,114.5,292799998.0
2006-07-04 05:36:00,114.505,114.505,114.493,114.493,86499997.0
2006-07-04 05:37:00,114.498,114.504,114.494,114.504,247900001.0
2006-07-04 05:38:00,114.505,114.505,114.495,114.505,353400001.0
2006-07-04 05:39:00,114.51,114.516,114.497,114.505,220199999.0
2006-07-04 05:40:00,114.513,114.513,114.5,114.513,300000001.0
2006-07-04 05:41:00,114.514,114.514,114.504,114.509,195599998.0
2006-07-04 05:42:00,114.507,114.509,114.499,114.507,214100002.0
2006-07-04 05:43:00,114.514,114.514,114.503,114.506,171500001.0
2006-07-04 05:44:00,114.5,114.505,114.498,114.5,212800003.0
2006-07-04 05:45:00,114.509,114.512,114.499,114.508,264800001.0
2006-07-04 05:46:00,114.508,114.511,114.502,114.511,71799999.0
2006-07-04 05:47:00,114.516,114.521,114.509,114.515,190100004.0
2006-07-04 05:48:00,114.513,114.513,114.504,114.507,89799998.0
2006-07-04 05:49:00,114.505,114.511,114.498,114.501,225899999.0
2006-07-04 05:50:00,114.506,114.513,114.505,114.513,209100004.0
2006-07-04 05:51:00,114.515,114.515,114.515,114.515,122200000.0
2006-07-04 05:52:00,114.515,114.519,114.515,114.517,156000000.0
2006-07-04 05:53:00,114.515,114.525,114.515,114.52,351099992.0
2006-07-04 05:54:00,114.523,114.532,114.516,114.52,315700002.0
2006-07-04 05:55:00,114.517,114.524,114.512,114.524,228900003.0
2006-07-04 05:56:00,114.528,114.532,114.524,114.53,233599997.0
2006-07-04 05:57:00,114.527,114.528,114.522,114.527,209599996.0
2006-07-04 05:58:00,114.532,114.532,114.517,114.517,364199998.0
2006-07-04 05:59:00,114.523,114.523,114.517,114.517,89300001.0
2006-07-04 06:00:00,114.51,114.517,114.507,114.515,162800002.0
2006-07-04 06:01:00,114.519,114.519,114.519,114.519,31300000.0
2006-07-04 06:02:00,114.525,114.528,114.518,114.525,398199995.0
2006-07-04 06:03:00,114.52,114.525,114.52,114.525,207700001.0
2006-07-04 06:04:00,114.515,114.521,114.513,114.513,114199998.0
2006-07-04 06:05:00,114.514,114.514,114.5,114.504,180500007.0
2006-07-04 06:06:00,114.51,114.524,114.505,114.516,247500003.0
2006-07-04 06:07:00,114.508,114.508,114.508,114.508,68400002.0
2006-07-04 06:08:00,114.515,114.515,114.507,114.515,206900001.0
2006-07-04 06:09:00,114.515,114.515,114.515,114.515,137100003.0
2006-07-04 06:10:00,114.515,114.521,114.512,114.518,129999999.0
2006-07-04 06:11:00,114.515,114.525,114.515,114.523,406099993.0
2006-07-04 06:12:00,114.515,114.525,114.515,114.525,194700000.0
2006-07-04 06:13:00,114.524,114.532,114.522,114.522,285399997.0
2006-07-04 06:14:00,114.521,114.533,114.52,114.528,168699997.0
2006-07-04 06:15:00,114.53,114.535,114.53,114.53,192500002.0
2006-07-04 06:16:00,114.534,114.539,114.526,114.536,342200005.0
2006-07-04 06:17:00,114.535,114.535,114.535,114.535,190399998.0
2006-07-04 06:18:00,114.53,114.53,114.525,114.528,133499998.0
2006-07-04 06:19:00,114.532,114.532,114.529,114.53,123000003.0
2006-07-04 06:20:00,114.528,114.535,114.528,114.535,231099999.0
2006-07-04 06:21:00,114.533,114.537,114.528,114.535,80700002.0
2006-07-04 06:22:00,114.533,114.533,114.523,114.528,140399995.0
2006-07-04 06:23:00,114.531,114.533,114.52,114.533,183400000.0
2006-07-04 06:24:00,114.528,114.535,114.528,114.535,232300002.0
2006-07-04 06:25:00,114.535,114.535,114.528,114.53,290000003.0
2006-07-04 06:26:00,114.53,114.542,114.53,114.538,236700002.0
2006-07-04 06:27:00,114.548,114.553,114.54,114.547,237599996.0
2006-07-04 06:28:00,114.538,114.542,114.537,114.541,148499997.0
2006-07-04 06:29:00,114.54,114.548,114.537,114.54,194800004.0
2006-07-04 06:30:00,114.546,114.56,114.546,114.558,101099999.0
2006-07-04 06:31:00,114.551,114.561,114.55,114.55,245000005.0
2006-07-04 06:32:00,114.555,114.565,114.55,114.565,245500001.0
2006-07-04 06:33:00,114.565,114.565,114.557,114.56,191600002.0
2006-07-04 06:34:00,114.56,114.565,114.555,114.56,313500000.0
2006-07-04 06:35:00,114.564,114.564,114.554,114.558,245600004.0
2006-07-04 06:36:00,114.557,114.557,114.55,114.55,76200003.0
2006-07-04 06:37:00,114.552,114.563,114.552,114.563,182600001.0
2006-07-04 06:38:00,114.563,114.563,114.546,114.557,187000000.0
2006-07-04 06:39:00,114.558,114.563,114.556,114.56,470900000.0
2006-07-04 06:40:00,114.563,114.563,114.553,114.563,95700002.0
2006-07-04 06:41:00,114.565,114.565,114.56,114.56,192099998.0
2006-07-04 06:42:00,114.56,114.565,114.557,114.565,161900000.0
2006-07-04 06:43:00,114.568,114.57,114.565,114.565,220599997.0
2006-07-04 06:44:00,114.563,114.57,114.556,114.558,297500003.0
2006-07-04 06:45:00,114.555,114.57,114.555,114.557,240100004.0
2006-07-04 06:46:00,114.565,114.567,114.56,114.567,105400001.0
2006-07-04 06:47:00,114.556,114.568,114.556,114.568,159200001.0
2006-07-04 06:48:00,114.564,114.57,114.564,114.57,224900003.0
2006-07-04 06:49:00,114.573,114.573,114.558,114.562,162399996.0
2006-07-04 06:50:00,114.567,114.574,114.563,114.574,192200004.0
2006-07-04 06:51:00,114.573,114.573,114.562,114.564,361700007.0
2006-07-04 06:52:00,114.573,114.573,114.559,114.573,227000001.0
2006-07-04 06:53:00,114.572,114.581,114.57,114.58,236500002.0
2006-07-04 06:54:00,114.583,114.583,114.575,114.576,176599999.0
2006-07-04 06:55:00,114.567,114.588,114.567,114.588,205599999.0
2006-07-04 06:56:00,114.592,114.595,114.587,114.59,238500002.0
2006-07-04 06:57:00,114.593,114.593,114.583,114.584,139900001.0
2006-07-04 06:58:00,114.582,114.587,114.581,114.582,217300009.0
2006-07-04 06:59:00,114.585,114.585,114.578,114.585,224399995.0
2006-07-04 07:00:00,114.574,114.579,114.574,114.579,38000000.0
2006-07-04 07:01:00,114.568,114.571,114.562,114.562,346800003.0
2006-07-04 07:02:00,114.569,114.577,114.569,114.57,192100000.0
2006-07-04 07:03:00,114.578,114.585,114.575,114.575,368500000.0
2006-07-04 07:04:00,114.58,114.585,114.578,114.58,229099996.0
2006-07-04 07:05:00,114.578,114.585,114.574,114.585,295300000.0
2006-07-04 07:06:00,114.589,114.592,114.581,114.581,258200000.0
2006-07-04 07:07:00,114.59,114.594,114.583,114.594,209999999.0
2006-07-04 07:08:00,114.585,114.598,114.585,114.598,73899999.0
2006-07-04 07:09:00,114.599,114.6,114.592,114.592,262700000.0
2006-07-04 07:10:00,114.59,114.601,114.589,114.589,217200002.0
2006-07-04 07:11:00,114.598,114.604,114.594,114.594,146699998.0
2006-07-04 07:12:00,114.598,114.598,114.591,114.595,102799997.0
2006-07-04 07:13:00,114.592,114.603,114.589,114.603,307500005.0
2006-07-04 07:14:00,114.609,114.621,114.609,114.62,117100003.0
2006-07-04 07:15:00,114.627,114.629,114.624,114.627,211200001.0
2006-07-04 07:16:00,114.614,114.63,114.614,114.619,160800002.0
2006-07-04 07:17:00,114.628,114.633,114.628,114.632,133700001.0
2006-07-04 07:18:00,114.633,114.633,114.619,114.62,341900007.0
2006-07-04 07:19:00,114.62,114.632,114.62,114.632,132500001.0
2006-07-04 07:20:00,114.632,114.632,114.619,114.624,293699998.0
2006-07-04 07:21:00,114.621,114.621,114.608,114.609,250400002.0
2006-07-04 07:22:00,114.6,114.605,114.597,114.605,151300001.0
2006-07-04 07:23:00,114.598,114.608,114.598,114.608,161400000.0
2006-07-04 07:24:00,114.607,114.612,114.604,114.605,225999998.0
2006-07-04 07:25:00,114.603,114.613,114.6,114.613,180500001.0
2006-07-04 07:26:00,114.608,114.613,114.602,114.608,166899995.0
2006-07-04 07:27:00,114.611,114.621,114.607,114.607,425799993.0
2006-07-04 07:28:00,114.613,114.613,114.603,114.607,139799999.0
2006-07-04 07:29:00,114.601,114.601,114.578,114.579,63000001.0
2006-07-04 07:30:00,114.571,114.589,114.571,114.571,218299998.0
2006-07-04 07:31:00,114.575,114.575,114.565,114.575,180399999.0
2006-07-04 07:32:00,114.57,114.578,114.567,114.575,264100001.0
2006-07-04 07:33:00,114.577,114.582,114.572,114.572,136900001.0
2006-07-04 07:34:00,114.567,114.575,114.565,114.575,180300001.0
2006-07-04 07:35:00,114.571,114.588,114.571,114.581,270000000.0
2006-07-04 07:36:00,114.583,114.592,114.574,114.592,244899999.0
2006-07-04 07:37:00,114.59,114.595,114.588,114.595,166600001.0
2006-07-04 07:38:00,114.59,114.602,114.586,114.602,115499998.0
2006-07-04 07:39:00,114.598,114.608,114.598,114.605,245299997.0
2006-07-04 07:40:00,114.605,114.605,114.597,114.597,269799998.0
2006-07-04 07:41:00,114.601,114.601,114.592,114.597,167900000.0
2006-07-04 07:42:00,114.59,114.593,114.587,114.587,46200000.0
2006-07-04 07:43:00,114.595,114.597,114.59,114.597,114800001.0
2006-07-04 07:44:00,114.592,114.595,114.585,114.592,90300001.0
2006-07-04 07:45:00,114.588,114.593,114.582,114.593,162699999.0
2006-07-04 07:46:00,114.594,114.594,114.583,114.583,163200003.0
2006-07-04 07:47:00,114.578,114.578,114.571,114.571,335599997.0
2006-07-04 07:48:00,114.575,114.585,114.573,114.573,300800000.0
2006-07-04 07:49:00,114.581,114.592,114.581,114.592,193699998.0
2006-07-04 07:50:00,114.59,114.593,114.581,114.581,269700004.0
2006-07-04 07:51:00,114.587,114.589,114.577,114.583,206299997.0
2006-07-04 07:52:00,114.578,114.585,114.572,114.585,213299997.0
2006-07-04 07:53:00,114.587,114.592,114.584,114.589,266100001.0
2006-07-04 07:54:00,114.594,114.599,114.589,114.592,266199999.0
2006-07-04 07:55:00,114.597,114.603,114.593,114.593,194400002.0
2006-07-04 07:56:00,114.594,114.603,114.589,114.599,281599998.0
2006-07-04 07:57:00,114.608,114.608,114.595,114.605,317099998.0
2006-07-04 07:58:00,114.602,114.605,114.597,114.605,146899996.0
2006-07-04 07:59:00,114.602,114.602,114.595,114.6,78199999.0
2006-07-04 08:00:00,114.596,114.596,114.594,114.594,105800000.0
2006-07-04 08:01:00,114.592,114.603,114.592,114.593,264600002.0
2006-07-04 08:02:00,114.598,114.598,114.593,114.593,207300001.0
2006-07-04 08:03:00,114.59,114.596,114.59,114.591,134300004.0
2006-07-04 08:04:00,114.585,114.588,114.575,114.58,258500003.0
2006-07-04 08:05:00,114.582,114.582,114.555,114.555,201099997.0
2006-07-04 08:06:00,114.563,114.576,114.563,114.568,181300004.0
2006-07-04 08:07:00,114.568,114.569,114.563,114.563,131900001.0
2006-07-04 08:08:00,114.567,114.567,114.549,114.555,131400001.0
2006-07-04 08:09:00,114.566,114.574,114.563,114.574,131900003.0
2006-07-04 08:10:00,114.567,114.568,114.56,114.568,186200002.0
2006-07-04 08:11:00,114.566,114.566,114.555,114.562,149600003.0
2006-07-04 08:12:00,114.559,114.561,114.547,114.55,238700001.0
2006-07-04 08:13:00,114.555,114.573,114.555,114.573,154000002.0
2006-07-04 08:14:00,114.565,114.565,114.559,114.56,95099999.0
2006-07-04 08:15:00,114.56,114.56,114.554,114.554,131500000.0
2006-07-04 08:16:00,114.546,114.546,114.529,114.53,190800001.0
2006-07-04 08:17:00,114.524,114.525,114.511,114.511,260100002.0
2006-07-04 08:18:00,114.513,114.513,114.501,114.513,257499995.0
2006-07-04 08:19:00,114.503,114.503,114.491,114.495,208399996.0
2006-07-04 08:20:00,114.487,114.487,114.474,114.474,143300004.0
2006-07-04 08:21:00,114.471,114.492,114.471,114.492,226900000.0
2006-07-04 08:22:00,114.501,114.509,114.5,114.509,116199998.0
2006-07-04 08:23:00,114.519,114.519,114.516,114.516,97399997.0
2006-07-04 08:24:00,114.52,114.52,114.5,114.501,240799999.0
2006-07-04 08:25:00,114.506,114.508,114.494,114.508,144299997.0
2006-07-04 08:26:00,114.512,114.522,114.512,114.512,140200002.0
2006-07-04 08:27:00,114.51,114.51,114.489,114.489,238399998.0
2006-07-04 08:28:00,114.472,114.472,114.463,114.463,230199996.0
2006-07-04 08:29:00,114.457,114.471,114.453,114.471,258900002.0
2006-07-04 08:30:00,114.469,114.469,114.452,114.452,39500000.0
2006-07-04 08:31:00,114.457,114.463,114.452,114.452,257799997.0
2006-07-04 08:32:00,114.458,114.458,114.452,114.458,39400000.0
2006-07-04 08:33:00,114.459,114.474,114.453,114.474,200599995.0
2006-07-04 08:34:00,114.475,114.475,114.46,114.466,188699996.0
2006-07-04 08:35:00,114.463,114.463,114.436,114.443,235100000.0
2006-07-04 08:36:00,114.435,114.439,114.425,114.425,101299999.0
2006-07-04 08:37:00,114.423,114.423,114.412,114.418,167399998.0
2006-07-04 08:38:00,114.42,114.42,114.416,114.416,256500006.0
2006-07-04 08:39:00,114.424,114.461,114.424,114.453,139899998.0
2006-07-04 08:40:00,114.455,114.457,114.444,114.457,376399994.0
2006-07-04 08:41:00,114.464,114.464,114.443,114.445,167599998.0
2006-07-04 08:42:00,114.451,114.456,114.443,114.443,234600003.0
2006-07-04 08:43:00,114.429,114.429,114.423,114.423,101099998.0
2006-07-04 08:44:00,114.414,114.431,114.414,114.425,235400000.0
2006-07-04 08:45:00,114.425,114.437,114.425,114.431,205600001.0
2006-07-04 08:46:00,114.423,114.423,114.414,114.415,66999999.0
2006-07-04 08:47:00,114.417,114.423,114.413,114.413,99799999.0
2006-07-04 08:48:00,114.401,114.413,114.397,114.413,186500001.0
2006-07-04 08:49:00,114.42,114.439,114.42,114.425,361400001.0
2006-07-04 08:50:00,114.414,114.416,114.403,114.41,322399998.0
2006-07-04 08:51:00,114.409,114.412,114.391,114.393,90000000.0
2006-07-04 08:52:00,114.393,114.394,114.382,114.39,210199999.0
2006-07-04 08:53:00,114.384,114.406,114.384,114.405,313700000.0
2006-07-04 08:54:00,114.418,114.437,114.417,114.437,378899998.0
2006-07-04 08:55:00,114.428,114.429,114.416,114.425,109999999.0
2006-07-04 08:56:00,114.436,114.44,114.431,114.436,193599999.0
2006-07-04 08:57:00,114.441,114.452,114.441,114.448,235300002.0
2006-07-04 08:58:00,114.447,114.451,114.443,114.451,151700000.0
2006-07-04 08:59:00,114.452,114.455,114.446,114.447,203200001.0
2006-07-04 09:00:00,114.451,114.465,114.451,114.453,274200007.0
2006-07-04 09:01:00,114.46,114.465,114.436,114.445,182299997.0
2006-07-04 09:02:00,114.451,114.465,114.445,114.456,174799999.0
2006-07-04 09:03:00,114.461,114.461,114.447,114.45,145099998.0
2006-07-04 09:04:00,114.459,114.461,114.45,114.455,76600000.0
2006-07-04 09:05:00,114.463,114.466,114.458,114.462,198199999.0
2006-07-04 09:06:00,114.453,114.458,114.449,114.453,230499999.0
2006-07-04 09:07:00,114.447,114.459,114.447,114.452,53399999.0
2006-07-04 09:08:00,114.456,114.459,114.449,114.458,178799998.0
2006-07-04 09:09:00,114.463,114.488,114.459,114.488,225900000.0
2006-07-04 09:10:00,114.488,114.507,114.488,114.491,282600000.0
2006-07-04 09:11:00,114.498,114.503,114.485,114.49,349999997.0
2006-07-04 09:12:00,114.483,114.501,114.479,114.501,302399995.0
2006-07-04 09:13:00,114.507,114.508,114.497,114.502,224400000.0
2006-07-04 09:14:00,114.511,114.538,114.511,114.538,104199999.0
2006-07-04 09:15:00,114.542,114.542,114.52,114.525,234600004.0
2006-07-04 09:16:00,114.51,114.512,114.507,114.507,161400000.0
2006-07-04 09:17:00,114.498,114.498,114.487,114.493,115000002.0
2006-07-04 09:18:00,114.493,114.494,114.484,114.488,183999998.0
2006-07-04 09:19:00,114.487,114.487,114.478,114.478,330599994.0
2006-07-04 09:20:00,114.472,114.472,114.465,114.468,140200000.0
2006-07-04 09:21:00,114.477,114.477,114.448,114.448,234599997.0
2006-07-04 09:22:00,114.452,114.456,114.444,114.454,126300001.0
2006-07-04 09:23:00,114.457,114.463,114.452,114.452,274700001.0
2006-07-04 09:24:00,114.454,114.461,114.451,114.461,203399998.0
2006-07-04 09:25:00,114.468,114.479,114.462,114.476,250599995.0
2006-07-04 09:26:00,114.483,114.483,114.472,114.472,298099999.0
2006-07-04 09:27:00,114.478,114.486,114.475,114.475,196300000.0
2006-07-04 09:28:00,114.476,114.487,114.474,114.487,313799995.0
2006-07-04 09:29:00,114.483,114.515,114.483,114.515,219899998.0
2006-07-04 09:30:00,114.525,114.546,114.525,114.546,143200003.0
2006-07-04 09:31:00,114.552,114.552,114.545,114.545,96800000.0
2006-07-04 09:32:00,114.552,114.552,114.544,114.547,223400001.0
2006-07-04 09:33:00,114.536,114.542,114.526,114.542,399700005.0
2006-07-04 09:34:00,114.542,114.551,114.542,114.55,233399997.0
2006-07-04 09:35:00,114.556,114.558,114.547,114.553,138600000.0
2006-07-04 09:36:00,114.557,114.57,114.557,114.56,228299999.0
2006-07-04 09:37:00,114.569,114.581,114.569,114.569,90100000.0
2006-07-04 09:38:00,114.562,114.562,114.537,114.553,268400000.0
2006-07-04 09:39:00,114.547,114.55,114.544,114.544,79199999.0
2006-07-04 09:40:00,114.548,114.548,114.537,114.545,336900006.0
2006-07-04 09:41:00,114.538,114.538,114.52,114.526,214800000.0
2006-07-04 09:42:00,114.524,114.528,114.523,114.528,158200002.0
2006-07-04 09:43:00,114.533,114.533,114.519,114.523,199099999.0
2006-07-04 09:44:00,114.527,114.532,114.523,114.523,285000002.0
2006-07-04 09:45:00,114.527,114.536,114.526,114.536,169500002.0
2006-07-04 09:46:00,114.537,114.547,114.534,114.546,283000001.0
2006-07-04 09:47:00,114.544,114.544,114.536,114.54,164199997.0
2006-07-04 09:48:00,114.532,114.54,114.532,114.54,205200001.0
2006-07-04 09:49:00,114.53,114.548,114.53,114.548,315499994.0
2006-07-04 09:50:00,114.546,114.555,114.545,114.555,136999999.0
2006-07-04 09:51:00,114.546,114.555,114.539,114.555,94899996.0
2006-07-04 09:52:00,114.561,114.57,114.561,114.57,127400000.0
2006-07-04 09:53:00,114.568,114.568,114.557,114.557,158100003.0
2006-07-04 09:54:00,114.551,114.561,114.551,114.557,150299998.0
2006-07-04 09:55:00,114.573,114.577,114.566,114.568,220500002.0
2006-07-04 09:56:00,114.571,114.578,114.568,114.578,97600002.0
2006-07-04 09:57:00,114.57,114.572,114.564,114.569,208199999.0
2006-07-04 09:58:00,114.565,114.567,114.554,114.557,328699999.0
2006-07-04 09:59:00,114.554,114.575,114.554,114.575,107199999.0
2006-07-04 10:00:00,114.578,114.578,114.567,114.567,439800003.0
2006-07-04 10:01:00,114.573,114.574,114.563,114.572,189300002.0
2006-07-04 10:02:00,114.572,114.577,114.569,114.575,115600000.0
2006-07-04 10:03:00,114.575,114.577,114.566,114.566,81800001.0
2006-07-04 10:04:00,114.567,114.576,114.567,114.57,276400002.0
2006-07-04 10:05:00,114.577,114.58,114.572,114.573,273200000.0
2006-07-04 10:06:00,114.575,114.583,114.575,114.575,92400002.0
2006-07-04 10:07:00,114.571,114.584,114.571,114.575,229999998.0
2006-07-04 10:08:00,114.571,114.577,114.568,114.572,246199999.0
2006-07-04 10:09:00,114.576,114.576,114.56,114.56,208200004.0
2006-07-04 10:10:00,114.565,114.57,114.559,114.565,459900001.0
2006-07-04 10:11:00,114.573,114.573,114.565,114.565,136799999.0
2006-07-04 10:12:00,114.565,114.57,114.562,114.565,203499998.0
2006-07-04 10:13:00,114.565,114.572,114.565,114.57,251600003.0
2006-07-04 10:14:00,114.565,114.573,114.555,114.573,269699999.0
2006-07-04 10:15:00,114.578,114.588,114.578,114.58,280000006.0
2006-07-04 10:16:00,114.583,114.589,114.574,114.582,324600001.0
2006-07-04 10:17:00,114.581,114.581,114.573,114.576,314899998.0
2006-07-04 10:18:00,114.576,114.583,114.565,114.578,264299999.0
2006-07-04 10:19:00,114.575,114.583,114.564,114.564,316799999.0
2006-07-04 10:20:00,114.574,114.574,114.564,114.572,313799999.0
2006-07-04 10:21:00,114.572,114.572,114.554,114.563,201799997.0
2006-07-04 10:22:00,114.568,114.572,114.558,114.572,216799999.0
2006-07-04 10:23:00,114.568,114.587,114.565,114.587,232399995.0
2006-07-04 10:24:00,114.586,114.589,114.577,114.589,113300001.0
2006-07-04 10:25:00,114.597,114.616,114.597,114.612,263500000.0
2006-07-04 10:26:00,114.61,114.623,114.61,114.623,260900000.0
2006-07-04 10:27:00,114.625,114.636,114.625,114.628,329599999.0
2006-07-04 10:28:00,114.613,114.624,114.613,114.615,189800001.0
2006-07-04 10:29:00,114.6,114.607,114.6,114.604,286399998.0
2006-07-04 10:30:00,114.612,114.619,114.609,114.613,180900004.0
2006-07-04 10:31:00,114.617,114.617,114.607,114.617,206900003.0
2006-07-04 10:32:00,114.618,114.62,114.613,114.62,185299995.0
2006-07-04 10:33:00,114.613,114.613,114.607,114.607,14500000.0
2006-07-04 10:34:00,114.598,114.598,114.585,114.585,230999999.0
2006-07-04 10:35:00,114.583,114.587,114.574,114.582,205700003.0
2006-07-04 10:36:00,114.582,114.586,114.573,114.574,319699998.0
2006-07-04 10:37:00,114.578,114.578,114.562,114.57,271699998.0
2006-07-04 10:38:00,114.575,114.575,114.564,114.574,328300001.0
2006-07-04 10:39:00,114.577,114.577,114.565,114.574,209300002.0
2006-07-04 10:40:00,114.571,114.573,114.561,114.573,300299991.0
2006-07-04 10:41:00,114.568,114.568,114.563,114.565,195300002.0
2006-07-04 10:42:00,114.563,114.563,114.552,114.555,170000001.0
2006-07-04 10:43:00,114.55,114.551,114.545,114.545,163999998.0
2006-07-04 10:44:00,114.544,114.552,114.54,114.54,228600001.0
2006-07-04 10:45:00,114.541,114.542,114.541,114.542,96399997.0
2006-07-04 10:46:00,114.545,114.555,114.545,114.547,234600002.0
2006-07-04 10:47:00,114.551,114.557,114.547,114.547,196900002.0
2006-07-04 10:48:00,114.537,114.537,114.508,114.516,157700000.0
2006-07-04 10:49:00,114.515,114.52,114.51,114.513,238799995.0
2006-07-04 10:50:00,114.513,114.515,114.505,114.51,252799998.0
2006-07-04 10:51:00,114.509,114.514,114.493,114.493,309499999.0
2006-07-04 10:52:00,114.487,114.487,114.465,114.465,346599992.0
2006-07-04 10:53:00,114.462,114.472,114.453,114.453,227100000.0
2006-07-04 10:54:00,114.452,114.453,114.44,114.452,267200001.0
2006-07-04 10:55:00,114.453,114.466,114.453,114.454,274099998.0
2006-07-04 10:56:00,114.46,114.466,114.458,114.463,264299999.0
2006-07-04 10:57:00,114.461,114.467,114.46,114.46,354600003.0
2006-07-04 10:58:00,114.463,114.467,114.459,114.463,261900002.0
2006-07-04 10:59:00,114.471,114.476,114.459,114.459,208899998.0
2006-07-04 11:00:00,114.456,114.46,114.44,114.447,196400002.0
2006-07-04 11:01:00,114.446,114.449,114.444,114.449,256899999.0
2006-07-04 11:02:00,114.451,114.455,114.445,114.455,173699999.0
2006-07-04 11:03:00,114.458,114.46,114.444,114.444,193699997.0
2006-07-04 11:04:00,114.435,114.44,114.424,114.427,199700005.0
2006-07-04 11:05:00,114.428,114.436,114.428,114.432,378400003.0
2006-07-04 11:06:00,114.444,114.46,114.444,114.454,322899998.0
2006-07-04 11:07:00,114.447,114.459,114.447,114.449,132100000.0
2006-07-04 11:08:00,114.449,114.493,114.449,114.488,167400003.0
2006-07-04 11:09:00,114.487,114.487,114.459,114.465,225000004.0
2006-07-04 11:10:00,114.471,114.5,114.47,114.5,166500002.0
2006-07-04 11:11:00,114.5,114.5,114.465,114.465,173000004.0
2006-07-04 11:12:00,114.459,114.46,114.444,114.458,273800002.0
2006-07-04 11:13:00,114.454,114.484,114.454,114.484,216300003.0
2006-07-04 11:14:00,114.495,114.503,114.492,114.5,382299998.0
2006-07-04 11:15:00,114.493,114.503,114.493,114.498,147399996.0
2006-07-04 11:16:00,114.485,114.495,114.481,114.495,239700000.0
2006-07-04 11:17:00,114.499,114.503,114.497,114.5,282000001.0
2006-07-04 11:18:00,114.495,114.495,114.476,114.485,135399999.0
2006-07-04 11:19:00,114.477,114.487,114.473,114.476,164199999.0
2006-07-04 11:20:00,114.482,114.482,114.465,114.473,319200002.0
2006-07-04 11:21:00,114.476,114.487,114.457,114.46,187500001.0
2006-07-04 11:22:00,114.461,114.47,114.449,114.47,127399999.0
2006-07-04 11:23:00,114.483,114.491,114.483,114.485,139600000.0
2006-07-04 11:24:00,114.475,114.477,114.461,114.461,195000004.0
2006-07-04 11:25:00,114.458,114.469,114.455,114.458,127700002.0
2006-07-04 11:26:00,114.457,114.459,114.45,114.45,83000000.0
2006-07-04 11:27:00,114.454,114.458,114.448,114.458,135400001.0
2006-07-04 11:28:00,114.457,114.457,114.44,114.44,223800001.0
2006-07-04 11:29:00,114.445,114.45,114.442,114.442,164700004.0
2006-07-04 11:30:00,114.445,114.45,114.442,114.447,166700004.0
2006-07-04 11:31:00,114.457,114.473,114.457,114.472,96600000.0
2006-07-04 11:32:00,114.473,114.477,114.454,114.459,226500002.0
2006-07-04 11:33:00,114.463,114.463,114.453,114.46,99599997.0
2006-07-04 11:34:00,114.458,114.458,114.448,114.452,191899999.0
2006-07-04 11:35:00,114.441,114.441,114.414,114.418,156799999.0
2006-07-04 11:36:00,114.416,114.423,114.412,114.417,368500004.0
2006-07-04 11:37:00,114.416,114.416,114.39,114.401,368599996.0
2006-07-04 11:38:00,114.405,114.411,114.405,114.41,72899998.0
2006-07-04 11:39:00,114.413,114.417,114.404,114.417,199600007.0
2006-07-04 11:40:00,114.42,114.445,114.42,114.445,217799995.0
2006-07-04 11:41:00,114.443,114.448,114.433,114.448,119000002.0
2006-07-04 11:42:00,114.448,114.448,114.434,114.437,210300005.0
2006-07-04 11:43:00,114.442,114.446,114.43,114.43,175399999.0
2006-07-04 11:44:00,114.44,114.445,114.438,114.438,149700000.0
2006-07-04 11:45:00,114.447,114.465,114.442,114.465,201700003.0
2006-07-04 11:46:00,114.466,114.473,114.463,114.473,147800001.0
2006-07-04 11:47:00,114.475,114.48,114.469,114.47,193799999.0
2006-07-04 11:48:00,114.471,114.471,114.461,114.461,159300000.0
2006-07-04 11:49:00,114.467,114.471,114.462,114.462,139200001.0
2006-07-04 11:50:00,114.462,114.495,114.462,114.495,74199999.0
2006-07-04 11:51:00,114.486,114.495,114.476,114.477,243799997.0
2006-07-04 11:52:00,114.48,114.486,114.47,114.486,297500007.0
2006-07-04 11:53:00,114.488,114.505,114.488,114.505,259400001.0
2006-07-04 11:54:00,114.509,114.521,114.499,114.521,320399999.0
2006-07-04 11:55:00,114.526,114.533,114.518,114.533,340700004.0
2006-07-04 11:56:00,114.526,114.526,114.507,114.507,289800000.0
2006-07-04 11:57:00,114.507,114.512,114.501,114.503,225099997.0
2006-07-04 11:58:00,114.511,114.522,114.511,114.516,170700000.0
2006-07-04 11:59:00,114.515,114.523,114.513,114.515,427100004.0
2006-07-04 12:00:00,114.516,114.526,114.508,114.508,224400002.0
2006-07-04 12:01:00,114.513,114.517,114.507,114.507,169199998.0
2006-07-04 12:02:00,114.509,114.512,114.505,114.505,230000001.0
2006-07-04 12:03:00,114.505,114.505,114.49,114.49,114699999.0
2006-07-04 12:04:00,114.487,114.488,114.469,114.469,251400001.0
2006-07-04 12:05:00,114.466,114.473,114.46,114.473,82699998.0
2006-07-04 12:06:00,114.472,114.48,114.469,114.473,275099999.0
2006-07-04 12:07:00,114.479,114.483,114.47,114.483,273600003.0
2006-07-04 12:08:00,114.492,114.499,114.485,114.496,272000000.0
2006-07-04 12:09:00,114.5,114.513,114.492,114.508,363399992.0
2006-07-04 12:10:00,114.505,114.505,114.489,114.501,213200002.0
2006-07-04 12:11:00,114.512,114.521,114.509,114.513,276600000.0
2006-07-04 12:12:00,114.521,114.521,114.503,114.512,304599997.0
2006-07-04 12:13:00,114.517,114.555,114.517,114.555,279599999.0
2006-07-04 12:14:00,114.554,114.554,114.535,114.535,331000008.0
2006-07-04 12:15:00,114.538,114.538,114.531,114.534,185900000.0
2006-07-04 12:16:00,114.53,114.536,114.523,114.528,308099998.0
2006-07-04 12:17:00,114.525,114.53,114.525,114.53,360199999.0
2006-07-04 12:18:00,114.531,114.533,114.524,114.526,209800004.0
2006-07-04 12:19:00,114.53,114.535,114.527,114.532,501000001.0
2006-07-04 12:20:00,114.532,114.542,114.531,114.537,220500003.0
2006-07-04 12:21:00,114.541,114.541,114.53,114.539,281399992.0
2006-07-04 12:22:00,114.536,114.542,114.53,114.542,104000002.0
2006-07-04 12:23:00,114.535,114.535,114.516,114.527,391800000.0
2006-07-04 12:24:00,114.536,114.536,114.529,114.535,182699995.0
2006-07-04 12:25:00,114.528,114.537,114.519,114.537,364299999.0
2006-07-04 12:26:00,114.536,114.536,114.524,114.533,168099999.0
2006-07-04 12:27:00,114.535,114.537,114.526,114.53,282299998.0
2006-07-04 12:28:00,114.531,114.547,114.531,114.542,225000005.0
2006-07-04 12:29:00,114.548,114.552,114.539,114.546,242999998.0
2006-07-04 12:30:00,114.546,114.555,114.541,114.543,222900002.0
2006-07-04 12:31:00,114.54,114.54,114.523,114.524,142399998.0
2006-07-04 12:32:00,114.528,114.539,114.52,114.535,211900004.0
2006-07-04 12:33:00,114.541,114.543,114.531,114.539,180300001.0
2006-07-04 12:34:00,114.54,114.545,114.538,114.538,94799998.0
2006-07-04 12:35:00,114.538,114.546,114.526,114.546,88600000.0
2006-07-04 12:36:00,114.546,114.546,114.522,114.527,164099998.0
2006-07-04 12:37:00,114.525,114.53,114.52,114.525,105599996.0
2006-07-04 12:38:00,114.527,114.535,114.527,114.53,141700002.0
2006-07-04 12:39:00,114.533,114.533,114.524,114.525,229300000.0
2006-07-04 12:40:00,114.53,114.53,114.527,114.527,70299999.0
2006-07-04 12:41:00,114.525,114.53,114.52,114.525,208700000.0
2006-07-04 12:42:00,114.535,114.538,114.521,114.538,128200001.0
2006-07-04 12:43:00,114.538,114.538,114.528,114.53,117199998.0
2006-07-04 12:44:00,114.531,114.538,114.523,114.523,299199996.0
2006-07-04 12:45:00,114.536,114.538,114.53,114.533,251300004.0
2006-07-04 12:46:00,114.53,114.53,114.522,114.525,321400007.0
2006-07-04 12:47:00,114.532,114.541,114.525,114.528,242599999.0
2006-07-04 12:48:00,114.527,114.541,114.527,114.538,172000003.0
2006-07-04 12:49:00,114.543,114.55,114.538,114.545,299499999.0
2006-07-04 12:50:00,114.54,114.554,114.54,114.55,136199996.0
2006-07-04 12:51:00,114.554,114.554,114.546,114.547,310099995.0
2006-07-04 12:52:00,114.546,114.553,114.543,114.553,129600001.0
2006-07-04 12:53:00,114.551,114.557,114.551,114.553,130899998.0
2006-07-04 12:54:00,114.544,114.551,114.532,114.532,206899997.0
2006-07-04 12:55:00,114.528,114.536,114.528,114.536,146299997.0
2006-07-04 12:56:00,114.538,114.538,114.532,114.532,109000000.0
2006-07-04 12:57:00,114.528,114.53,114.52,114.52,200900001.0
2006-07-04 12:58:00,114.52,114.535,114.52,114.525,310499996.0
2006-07-04 12:59:00,114.526,114.526,114.514,114.521,356699997.0
2006-07-04 13:00:00,114.511,114.511,114.484,114.488,159600000.0
2006-07-04 13:01:00,114.487,114.501,114.487,114.494,168600004.0
2006-07-04 13:02:00,114.491,114.491,114.478,114.487,100900001.0
2006-07-04 13:03:00,114.49,114.495,114.49,114.495,97500000.0
2006-07-04 13:04:00,114.488,114.495,114.486,114.49,254500000.0
2006-07-04 13:05:00,114.492,114.5,114.491,114.498,680299999.0
2006-07-04 13:06:00,114.498,114.52,114.498,114.52,155800001.0
2006-07-04 13:07:00,114.524,114.528,114.513,114.528,294100004.0
2006-07-04 13:08:00,114.525,114.525,114.518,114.518,78299999.0
2006-07-04 13:09:00,114.528,114.544,114.523,114.532,263100003.0
2006-07-04 13:10:00,114.541,114.544,114.534,114.544,182600005.0
2006-07-04 13:11:00,114.539,114.542,114.533,114.542,111700002.0
2006-07-04 13:12:00,114.54,114.55,114.54,114.542,248499999.0
2006-07-04 13:13:00,114.548,114.556,114.545,114.545,174299997.0
2006-07-04 13:14:00,114.546,114.553,114.546,114.546,143899999.0
2006-07-04 13:15:00,114.545,114.551,114.544,114.547,120199997.0
2006-07-04 13:16:00,114.537,114.545,114.536,114.537,231799998.0
2006-07-04 13:17:00,114.535,114.544,114.535,114.54,251899997.0
2006-07-04 13:18:00,114.547,114.548,114.542,114.548,185099998.0
2006-07-04 13:19:00,114.55,114.555,114.543,114.551,184600003.0
2006-07-04 13:20:00,114.555,114.56,114.555,114.555,216300006.0
2006-07-04 13:21:00,114.56,114.56,114.547,114.55,99500000.0
2006-07-04 13:22:00,114.549,114.556,114.546,114.549,365400010.0
2006-07-04 13:23:00,114.546,114.554,114.543,114.552,272600000.0
2006-07-04 13:24:00,114.553,114.555,114.55,114.55,149300004.0
2006-07-04 13:25:00,114.554,114.556,114.544,114.549,184599997.0
2006-07-04 13:26:00,114.542,114.55,114.542,114.547,96900001.0
2006-07-04 13:27:00,114.541,114.547,114.539,114.541,143200004.0
2006-07-04 13:28:00,114.544,114.55,114.543,114.55,167499999.0
2006-07-04 13:29:00,114.552,114.558,114.55,114.552,458500003.0
2006-07-04 13:30:00,114.552,114.568,114.552,114.568,278399999.0
2006-07-04 13:31:00,114.567,114.567,114.554,114.555,62800000.0
2006-07-04 13:32:00,114.563,114.565,114.553,114.553,243500001.0
2006-07-04 13:33:00,114.561,114.564,114.554,114.563,385100003.0
2006-07-04 13:34:00,114.56,114.565,114.56,114.565,355900007.0
2006-07-04 13:35:00,114.561,114.566,114.554,114.557,301100000.0
2006-07-04 13:36:00,114.559,114.571,114.546,114.555,271499999.0
2006-07-04 13:37:00,114.562,114.566,114.557,114.565,168999998.0
2006-07-04 13:38:00,114.557,114.561,114.548,114.556,228899998.0
2006-07-04 13:39:00,114.562,114.562,114.554,114.557,171499997.0
2006-07-04 13:40:00,114.559,114.562,114.551,114.552,256100003.0
2006-07-04 13:41:00,114.545,114.557,114.545,114.55,272300004.0
2006-07-04 13:42:00,114.555,114.555,114.55,114.555,215900000.0
2006-07-04 13:43:00,114.557,114.558,114.549,114.553,208100004.0
2006-07-04 13:44:00,114.553,114.562,114.551,114.551,305799997.0
2006-07-04 13:45:00,114.552,114.555,114.549,114.55,187200003.0
2006-07-04 13:46:00,114.55,114.56,114.55,114.552,302700002.0
2006-07-04 13:47:00,114.56,114.56,114.547,114.56,303100003.0
2006-07-04 13:48:00,114.559,114.559,114.548,114.552,183299999.0
2006-07-04 13:49:00,114.546,114.553,114.542,114.55,355499995.0
2006-07-04 13:50:00,114.555,114.561,114.547,114.547,96800001.0
2006-07-04 13:51:00,114.55,114.559,114.55,114.559,209499995.0
2006-07-04 13:52:00,114.553,114.562,114.553,114.555,302600008.0
2006-07-04 13:53:00,114.552,114.561,114.543,114.543,104799998.0
2006-07-04 13:54:00,114.546,114.559,114.546,114.556,199700003.0
2006-07-04 13:55:00,114.556,114.558,114.548,114.552,238299996.0
2006-07-04 13:56:00,114.549,114.556,114.547,114.551,248799999.0
2006-07-04 13:57:00,114.552,114.556,114.55,114.55,300700004.0
2006-07-04 13:58:00,114.55,114.553,114.547,114.551,383100007.0
2006-07-04 13:59:00,114.547,114.547,114.529,114.529,256900000.0
2006-07-04 14:00:00,114.536,114.547,114.535,114.547,185000001.0
2006-07-04 14:01:00,114.54,114.54,114.512,114.513,283699991.0
2006-07-04 14:02:00,114.521,114.523,114.498,114.498,259100000.0
2006-07-04 14:03:00,114.498,114.507,114.495,114.495,185900002.0
2006-07-04 14:04:00,114.5,114.508,114.498,114.5,234000007.0
2006-07-04 14:05:00,114.503,114.533,114.503,114.528,219900006.0
2006-07-04 14:06:00,114.523,114.523,114.51,114.518,197100000.0
2006-07-04 14:07:00,114.522,114.527,114.518,114.524,287599998.0
2006-07-04 14:08:00,114.525,114.533,114.522,114.53,304600003.0
2006-07-04 14:09:00,114.523,114.539,114.523,114.531,212500000.0
2006-07-04 14:10:00,114.538,114.538,114.53,114.53,206000000.0
2006-07-04 14:11:00,114.53,114.533,114.527,114.527,196000000.0
2006-07-04 14:12:00,114.523,114.534,114.523,114.525,199499996.0
2006-07-04 14:13:00,114.522,114.527,114.521,114.525,240599993.0
2006-07-04 14:14:00,114.539,114.545,114.531,114.54,177200000.0
2006-07-04 14:15:00,114.548,114.548,114.54,114.54,357499995.0
2006-07-04 14:16:00,114.535,114.546,114.535,114.545,339100002.0
2006-07-04 14:17:00,114.539,114.544,114.535,114.544,275999999.0
2006-07-04 14:18:00,114.54,114.544,114.538,114.54,238600006.0
2006-07-04 14:19:00,114.545,114.547,114.542,114.542,158600003.0
2006-07-04 14:20:00,114.537,114.547,114.537,114.547,166400001.0
2006-07-04 14:21:00,114.546,114.562,114.546,114.562,184299997.0
2006-07-04 14:22:00,114.56,114.56,114.543,114.543,284599998.0
2006-07-04 14:23:00,114.551,114.556,114.547,114.548,390400003.0
2006-07-04 14:24:00,114.55,114.55,114.54,114.54,428400008.0
2006-07-04 14:25:00,114.542,114.547,114.536,114.536,262000001.0
2006-07-04 14:26:00,114.541,114.559,114.541,114.547,194100003.0
2006-07-04 14:27:00,114.547,114.557,114.545,114.553,154099998.0
2006-07-04 14:28:00,114.552,114.555,114.548,114.555,430999998.0
2006-07-04 14:29:00,114.557,114.572,114.556,114.572,151700001.0
2006-07-04 14:30:00,114.567,114.568,114.555,114.565,225899997.0
2006-07-04 14:31:00,114.572,114.579,114.568,114.579,320000000.0
2006-07-04 14:32:00,114.577,114.593,114.577,114.593,260200006.0
2006-07-04 14:33:00,114.578,114.589,114.574,114.589,218399999.0
2006-07-04 14:34:00,114.583,114.583,114.566,114.569,200500001.0
2006-07-04 14:35:00,114.566,114.585,114.566,114.577,197300004.0
2006-07-04 14:36:00,114.572,114.595,114.572,114.595,351800003.0
2006-07-04 14:37:00,114.598,114.598,114.594,114.598,224300000.0
2006-07-04 14:38:00,114.592,114.604,114.592,114.604,175400001.0
2006-07-04 14:39:00,114.603,114.606,114.597,114.597,193200004.0
2006-07-04 14:40:00,114.598,114.609,114.598,114.602,222300005.0
2006-07-04 14:41:00,114.601,114.608,114.601,114.606,174800000.0
2006-07-04 14:42:00,114.601,114.61,114.598,114.609,175300001.0
2006-07-04 14:43:00,114.613,114.619,114.61,114.615,444200003.0
2006-07-04 14:44:00,114.617,114.617,114.593,114.595,275699999.0
2006-07-04 14:45:00,114.593,114.598,114.59,114.59,161700000.0
2006-07-04 14:46:00,114.586,114.586,114.569,114.57,282400007.0
2006-07-04 14:47:00,114.562,114.579,114.562,114.574,115700002.0
2006-07-04 14:48:00,114.58,114.58,114.572,114.58,111699999.0
2006-07-04 14:49:00,114.575,114.578,114.567,114.578,80799997.0
2006-07-04 14:50:00,114.575,114.58,114.572,114.572,165100000.0
2006-07-04 14:51:00,114.574,114.578,114.568,114.574,274100004.0
2006-07-04 14:52:00,114.574,114.574,114.557,114.562,194100000.0
2006-07-04 14:53:00,114.559,114.563,114.552,114.552,307000005.0
2006-07-04 14:54:00,114.55,114.558,114.55,114.558,153799999.0
2006-07-04 14:55:00,114.558,114.558,114.547,114.555,232600000.0
2006-07-04 14:56:00,114.558,114.559,114.554,114.556,206799992.0
2006-07-04 14:57:00,114.568,114.571,114.564,114.571,180099998.0
2006-07-04 14:58:00,114.572,114.577,114.568,114.57,236599998.0
2006-07-04 14:59:00,114.573,114.573,114.567,114.567,95799999.0
2006-07-04 15:00:00,114.566,114.574,114.563,114.566,67500000.0
2006-07-04 15:01:00,114.575,114.575,114.57,114.57,234100000.0
2006-07-04 15:02:00,114.565,114.565,114.555,114.559,221399998.0
2006-07-04 15:03:00,114.564,114.572,114.558,114.569,178600000.0
2006-07-04 15:04:00,114.57,114.572,114.558,114.558,110500000.0
2006-07-04 15:05:00,114.561,114.564,114.554,114.557,302600007.0
2006-07-04 15:06:00,114.546,114.558,114.546,114.558,203799999.0
2006-07-04 15:07:00,114.538,114.538,114.527,114.536,265099996.0
2006-07-04 15:08:00,114.529,114.529,114.495,114.499,194900002.0
2006-07-04 15:09:00,114.497,114.497,114.479,114.483,152599998.0
2006-07-04 15:10:00,114.473,114.473,114.461,114.472,226800000.0
2006-07-04 15:11:00,114.475,114.475,114.466,114.468,166799998.0
2006-07-04 15:12:00,114.478,114.486,114.478,114.483,120399999.0
2006-07-04 15:13:00,114.493,114.5,114.492,114.494,253099999.0
2006-07-04 15:14:00,114.493,114.502,114.493,114.5,159199997.0
2006-07-04 15:15:00,114.492,114.493,114.488,114.488,227399997.0
2006-07-04 15:16:00,114.502,114.511,114.502,114.511,39099998.0
2006-07-04 15:17:00,114.51,114.52,114.503,114.512,356399999.0
2006-07-04 15:18:00,114.509,114.519,114.501,114.513,131300000.0
2006-07-04 15:19:00,114.506,114.506,114.488,114.488,291699994.0
2006-07-04 15:20:00,114.492,114.501,114.489,114.499,225599999.0
2006-07-04 15:21:00,114.504,114.511,114.5,114.5,273900003.0
2006-07-04 15:22:00,114.503,114.509,114.498,114.498,108200001.0
2006-07-04 15:23:00,114.495,114.497,114.485,114.485,215999999.0
2006-07-04 15:24:00,114.489,114.502,114.487,114.487,312599993.0
2006-07-04 15:25:00,114.485,114.494,114.484,114.494,251599997.0
2006-07-04 15:26:00,114.495,114.495,114.485,114.495,109400002.0
2006-07-04 15:27:00,114.497,114.516,114.497,114.516,98800002.0
2006-07-04 15:28:00,114.517,114.517,114.507,114.517,274099995.0
2006-07-04 15:29:00,114.517,114.528,114.517,114.528,187700000.0
2006-07-04 15:30:00,114.534,114.534,114.524,114.53,185199997.0
2006-07-04 15:31:00,114.535,114.535,114.525,114.53,207399999.0
2006-07-04 15:32:00,114.525,114.532,114.525,114.53,184200002.0
2006-07-04 15:33:00,114.526,114.531,114.52,114.53,154400001.0
2006-07-04 15:34:00,114.529,114.538,114.529,114.538,213200002.0
2006-07-04 15:35:00,114.54,114.54,114.537,114.538,200800002.0
2006-07-04 15:36:00,114.54,114.542,114.532,114.542,148700003.0
2006-07-04 15:37:00,114.535,114.54,114.532,114.535,323000001.0
2006-07-04 15:38:00,114.536,114.536,114.516,114.529,150200003.0
2006-07-04 15:39:00,114.521,114.53,114.514,114.518,273400004.0
2006-07-04 15:40:00,114.519,114.524,114.516,114.524,294999998.0
2006-07-04 15:41:00,114.521,114.523,114.519,114.521,220399997.0
2006-07-04 15:42:00,114.517,114.525,114.517,114.521,369200001.0
2006-07-04 15:43:00,114.528,114.534,114.524,114.527,341500000.0
2006-07-04 15:44:00,114.525,114.55,114.525,114.539,319700005.0
2006-07-04 15:45:00,114.543,114.543,114.534,114.541,169800000.0
2006-07-04 15:46:00,114.536,114.536,114.515,114.525,267899996.0
2006-07-04 15:47:00,114.527,114.53,114.513,114.513,123800002.0
2006-07-04 15:48:00,114.531,114.564,114.531,114.558,281300000.0
2006-07-04 15:49:00,114.558,114.564,114.558,114.558,274100002.0
2006-07-04 15:50:00,114.553,114.556,114.54,114.545,325500005.0
2006-07-04 15:51:00,114.548,114.548,114.537,114.539,243700002.0
2006-07-04 15:52:00,114.535,114.538,114.533,114.535,263100004.0
2006-07-04 15:53:00,114.535,114.536,114.524,114.525,280400002.0
2006-07-04 15:54:00,114.539,114.539,114.538,114.538,57400002.0
2006-07-04 15:55:00,114.552,114.552,114.522,114.525,213499998.0
2006-07-04 15:56:00,114.524,114.544,114.524,114.544,287300003.0
2006-07-04 15:57:00,114.536,114.547,114.536,114.542,113699999.0
2006-07-04 15:58:00,114.54,114.55,114.54,114.545,173899999.0
2006-07-04 15:59:00,114.54,114.541,114.533,114.533,192100003.0
2006-07-04 16:00:00,114.545,114.548,114.538,114.546,259800003.0
2006-07-04 16:01:00,114.552,114.556,114.545,114.55,126999999.0
2006-07-04 16:02:00,114.545,114.554,114.54,114.549,199100002.0
2006-07-04 16:03:00,114.559,114.575,114.558,114.575,131700000.0
2006-07-04 16:04:00,114.568,114.591,114.568,114.568,461799988.0
2006-07-04 16:05:00,114.572,114.588,114.572,114.587,136399999.0
2006-07-04 16:06:00,114.583,114.583,114.563,114.571,146899996.0
2006-07-04 16:07:00,114.561,114.561,114.554,114.554,120099999.0
2006-07-04 16:08:00,114.544,114.544,114.533,114.538,218700001.0
2006-07-04 16:09:00,114.548,114.548,114.537,114.537,210099999.0
2006-07-04 16:10:00,114.547,114.55,114.54,114.54,332599998.0
2006-07-04 16:11:00,114.551,114.554,114.55,114.554,103000002.0
2006-07-04 16:12:00,114.554,114.556,114.546,114.553,176599998.0
2006-07-04 16:13:00,114.556,114.556,114.54,114.54,219999998.0
2006-07-04 16:14:00,114.552,114.554,114.54,114.54,149200002.0
2006-07-04 16:15:00,114.537,114.548,114.537,114.548,144300002.0
2006-07-04 16:16:00,114.548,114.554,114.544,114.551,399400004.0
2006-07-04 16:17:00,114.548,114.553,114.543,114.544,308400001.0
2006-07-04 16:18:00,114.548,114.553,114.547,114.547,143499997.0
2006-07-04 16:19:00,114.551,114.554,114.547,114.547,237100000.0
2006-07-04 16:20:00,114.559,114.565,114.553,114.553,186899995.0
2006-07-04 16:21:00,114.554,114.56,114.548,114.555,127600000.0
2006-07-04 16:22:00,114.555,114.559,114.539,114.539,307900001.0
2006-07-04 16:23:00,114.531,114.532,114.515,114.525,335300008.0
2006-07-04 16:24:00,114.52,114.542,114.52,114.536,89800000.0
2006-07-04 16:25:00,114.533,114.545,114.533,114.541,352000002.0
2006-07-04 16:26:00,114.532,114.544,114.532,114.541,352800003.0
2006-07-04 16:27:00,114.541,114.541,114.523,114.523,184500002.0
2006-07-04 16:28:00,114.529,114.53,114.515,114.519,248800000.0
2006-07-04 16:29:00,114.53,114.534,114.522,114.53,291999995.0
2006-07-04 16:30:00,114.528,114.533,114.524,114.53,282899997.0
2006-07-04 16:31:00,114.527,114.536,114.521,114.531,319999996.0
2006-07-04 16:32:00,114.517,114.532,114.517,114.532,308300004.0
2006-07-04 16:33:00,114.526,114.533,114.522,114.533,219000001.0
2006-07-04 16:34:00,114.536,114.536,114.518,114.528,321100001.0
2006-07-04 16:35:00,114.539,114.566,114.539,114.566,443499994.0
2006-07-04 16:36:00,114.569,114.577,114.565,114.57,261300000.0
2006-07-04 16:37:00,114.57,114.575,114.57,114.571,246800001.0
2006-07-04 16:38:00,114.577,114.578,114.572,114.576,295799995.0
2006-07-04 16:39:00,114.579,114.592,114.579,114.581,233199997.0
2006-07-04 16:40:00,114.575,114.576,114.567,114.57,181300004.0
2006-07-04 16:41:00,114.573,114.573,114.562,114.567,184900001.0
2006-07-04 16:42:00,114.563,114.568,114.559,114.562,119500002.0
2006-07-04 16:43:00,114.568,114.57,114.563,114.563,274700000.0
2006-07-04 16:44:00,114.559,114.572,114.559,114.572,121600003.0
2006-07-04 16:45:00,114.573,114.573,114.56,114.567,327800003.0
2006-07-04 16:46:00,114.565,114.573,114.564,114.573,108500001.0
2006-07-04 16:47:00,114.577,114.579,114.566,114.569,171999998.0
2006-07-04 16:48:00,114.565,114.565,114.557,114.565,96900000.0
2006-07-04 16:49:00,114.565,114.57,114.563,114.567,293199997.0
2006-07-04 16:50:00,114.565,114.572,114.56,114.56,172799999.0
2006-07-04 16:51:00,114.567,114.573,114.559,114.573,256600002.0
2006-07-04 16:52:00,114.569,114.569,114.563,114.567,274999994.0
2006-07-04 16:53:00,114.565,114.566,114.551,114.551,112700001.0
2006-07-04 16:54:00,114.559,114.57,114.559,114.565,336199997.0
2006-07-04 16:55:00,114.559,114.571,114.559,114.565,190299997.0
2006-07-04 16:56:00,114.567,114.572,114.558,114.558,304500009.0
2006-07-04 16:57:00,114.565,114.569,114.561,114.565,282700004.0
2006-07-04 16:58:00,114.565,114.57,114.557,114.557,326600003.0
2006-07-04 16:59:00,114.564,114.583,114.564,114.583,146800000.0
2006-07-04 17:00:00,114.591,114.613,114.591,114.61,255000002.0
2006-07-04 17:01:00,114.601,114.601,114.557,114.557,294699994.0
2006-07-04 17:02:00,114.559,114.568,114.554,114.568,251799997.0
2006-07-04 17:03:00,114.563,114.574,114.563,114.566,265100005.0
2006-07-04 17:04:00,114.573,114.573,114.565,114.565,253999999.0
2006-07-04 17:05:00,114.566,114.574,114.554,114.565,256699998.0
2006-07-04 17:06:00,114.567,114.572,114.563,114.568,190300005.0
2006-07-04 17:07:00,114.56,114.56,114.545,114.55,78700000.0
2006-07-04 17:08:00,114.545,114.551,114.543,114.551,107999999.0
2006-07-04 17:09:00,114.557,114.563,114.553,114.553,221999997.0
2006-07-04 17:10:00,114.558,114.56,114.55,114.558,383099999.0
2006-07-04 17:11:00,114.562,114.578,114.562,114.571,82900002.0
2006-07-04 17:12:00,114.571,114.582,114.571,114.575,252500003.0
2006-07-04 17:13:00,114.58,114.58,114.572,114.575,299500002.0
2006-07-04 17:14:00,114.57,114.583,114.57,114.583,300800001.0
2006-07-04 17:15:00,114.581,114.597,114.581,114.597,120199998.0
2006-07-04 17:16:00,114.598,114.609,114.598,114.606,156900003.0
2006-07-04 17:17:00,114.605,114.605,114.602,114.605,367800005.0
2006-07-04 17:18:00,114.603,114.611,114.603,114.606,116699998.0
2006-07-04 17:19:00,114.609,114.627,114.609,114.615,278399997.0
2006-07-04 17:20:00,114.621,114.621,114.607,114.61,202900003.0
2006-07-04 17:21:00,114.61,114.61,114.593,114.593,89799999.0
2006-07-04 17:22:00,114.585,114.585,114.569,114.575,195000000.0
2006-07-04 17:23:00,114.57,114.58,114.566,114.566,163999998.0
2006-07-04 17:24:00,114.572,114.574,114.566,114.566,150000001.0
2006-07-04 17:25:00,114.566,114.566,114.562,114.562,330500000.0
2006-07-04 17:26:00,114.546,114.546,114.534,114.542,167999998.0
2006-07-04 17:27:00,114.547,114.547,114.522,114.522,291400001.0
2006-07-04 17:28:00,114.536,114.543,114.534,114.543,246899999.0
2006-07-04 17:29:00,114.534,114.538,114.519,114.525,353499999.0
2006-07-04 17:30:00,114.522,114.53,114.515,114.515,217900000.0
2006-07-04 17:31:00,114.508,114.527,114.508,114.527,168899995.0
2006-07-04 17:32:00,114.538,114.551,114.529,114.551,175200001.0
2006-07-04 17:33:00,114.55,114.58,114.55,114.58,217700003.0
2006-07-04 17:34:00,114.578,114.584,114.567,114.584,225500000.0
2006-07-04 17:35:00,114.6,114.624,114.6,114.602,219700000.0
2006-07-04 17:36:00,114.603,114.608,114.588,114.608,157400001.0
2006-07-04 17:37:00,114.614,114.619,114.614,114.614,319499997.0
2006-07-04 17:38:00,114.614,114.614,114.606,114.607,139800002.0
2006-07-04 17:39:00,114.604,114.611,114.604,114.611,39099999.0
2006-07-04 17:40:00,114.61,114.611,114.605,114.611,130800001.0
2006-07-04 17:41:00,114.602,114.604,114.588,114.588,375500004.0
2006-07-04 17:42:00,114.589,114.589,114.575,114.582,155400001.0
2006-07-04 17:43:00,114.581,114.585,114.572,114.572,266600000.0
2006-07-04 17:44:00,114.581,114.583,114.565,114.582,266900001.0
2006-07-04 17:45:00,114.575,114.575,114.556,114.556,237300003.0
2006-07-04 17:46:00,114.556,114.574,114.556,114.569,217100000.0
2006-07-04 17:47:00,114.556,114.57,114.556,114.556,61600000.0
2006-07-04 17:48:00,114.542,114.548,114.535,114.548,208199997.0
2006-07-04 17:49:00,114.544,114.548,114.537,114.537,183000001.0
2006-07-04 17:50:00,114.537,114.541,114.533,114.533,358100002.0
2006-07-04 17:51:00,114.528,114.535,114.525,114.525,259699999.0
2006-07-04 17:52:00,114.538,114.55,114.533,114.533,205799998.0
2006-07-04 17:53:00,114.54,114.543,114.528,114.53,186899997.0
2006-07-04 17:54:00,114.535,114.548,114.535,114.547,219899996.0
2006-07-04 17:55:00,114.546,114.553,114.546,114.548,87199997.0
2006-07-04 17:56:00,114.55,114.55,114.543,114.55,182099998.0
2006-07-04 17:57:00,114.545,114.547,114.54,114.547,329600004.0
2006-07-04 17:58:00,114.54,114.54,114.54,114.54,122300000.0
2006-07-04 17:59:00,114.543,114.543,114.53,114.536,218900002.0
2006-07-04 18:00:00,114.528,114.538,114.528,114.536,311099994.0
2006-07-04 18:01:00,114.532,114.539,114.529,114.537,2137400006.0
2006-07-04 18:02:00,114.56,114.57,114.55,114.56,1801199997.0
2006-07-04 18:03:00,114.55,114.57,114.55,114.56,1801199997.0
2006-07-04 18:04:00,114.57,114.57,114.56,114.57,1801199997.0
2006-07-04 18:05:00,114.56,114.56,114.56,114.56,1801199997.0
2006-07-04 18:06:00,114.57,114.57,114.56,114.57,1801199997.0
2006-07-04 18:07:00,114.56,114.58,114.56,114.57,1801199997.0
2006-07-04 18:08:00,114.58,114.59,114.57,114.59,1801199997.0
2006-07-04 18:09:00,114.58,114.59,114.57,114.57,1801199997.0
2006-07-04 18:10:00,114.58,114.59,114.58,114.59,1801199997.0
2006-07-04 18:11:00,114.562,114.564,114.546,114.548,1801199997.0
2006-07-04 18:12:00,114.54,114.547,114.537,114.545,1796100001.0
2006-07-04 18:13:00,114.56,114.57,114.55,114.56,2042999986.0
2006-07-04 18:14:00,114.55,114.56,114.55,114.55,2042999986.0
2006-07-04 18:15:00,114.56,114.56,114.55,114.56,2042999986.0
2006-07-04 18:17:00,114.57,114.57,114.56,114.56,2042999986.0
2006-07-04 18:18:00,114.54,114.54,114.53,114.535,2042999986.0
2006-07-04 18:19:00,114.55,114.55,114.55,114.55,1934600001.0
2006-07-04 18:20:00,114.54,114.56,114.54,114.56,1934600001.0
2006-07-04 18:21:00,114.55,114.55,114.54,114.55,1934600001.0
2006-07-04 18:23:00,114.54,114.55,114.54,114.55,1934600001.0
2006-07-04 18:24:00,114.56,114.56,114.55,114.55,1934600001.0
2006-07-04 18:25:00,114.54,114.56,114.54,114.56,1934600001.0
2006-07-04 18:26:00,114.539,114.572,114.539,114.555,1934600001.0
2006-07-04 18:27:00,114.555,114.555,114.547,114.555,1506400005.0
2006-07-04 18:28:00,114.55,114.59,114.55,114.59,2064399986.0
2006-07-04 18:29:00,114.6,114.6,114.6,114.6,2064399986.0
2006-07-04 18:30:00,114.59,114.59,114.57,114.57,2064399986.0
2006-07-04 18:31:00,114.58,114.58,114.55,114.55,2064399986.0
2006-07-04 18:32:00,114.54,114.57,114.54,114.57,2064399986.0
2006-07-04 18:33:00,114.56,114.56,114.55,114.56,2064399986.0
2006-07-04 18:34:00,114.57,114.59,114.57,114.59,2064399986.0
2006-07-04 18:35:00,114.57,114.58,114.57,114.57,2064399986.0
2006-07-04 18:36:00,114.555,114.562,114.553,114.562,2064399986.0
2006-07-04 18:37:00,114.56,114.582,114.56,114.582,1394500005.0
2006-07-04 18:38:00,114.586,114.594,114.581,114.59,1123299996.0
2006-07-04 18:39:00,114.595,114.602,114.589,114.589,886000001.0
2006-07-04 18:40:00,114.588,114.596,114.588,114.592,1586399994.0
2006-07-04 18:41:00,114.592,114.595,114.588,114.593,1721799990.0
2006-07-04 18:42:00,114.59,114.6,114.589,114.59,1930200004.0
2006-07-04 18:43:00,114.588,114.596,114.587,114.596,1009400001.0
2006-07-04 18:44:00,114.596,114.599,114.587,114.588,835499994.0
2006-07-04 18:45:00,114.588,114.595,114.585,114.588,1657699998.0
2006-07-04 18:46:00,114.588,114.593,114.582,114.587,1535900001.0
2006-07-04 18:47:00,114.585,114.592,114.581,114.592,496899998.0
2006-07-04 18:48:00,114.592,114.592,114.58,114.58,1011199994.0
2006-07-04 18:49:00,114.575,114.58,114.563,114.563,1388200001.0
2006-07-04 18:50:00,114.568,114.59,114.568,114.57,1547800006.0
2006-07-04 18:51:00,114.57,114.603,114.57,114.584,1677899989.0
2006-07-04 18:52:00,114.584,114.602,114.566,114.566,1587300008.0
2006-07-04 18:53:00,114.565,114.567,114.555,114.558,1430199991.0
2006-07-04 18:54:00,114.561,114.571,114.559,114.571,1665400007.0
2006-07-04 18:55:00,114.57,114.578,114.567,114.57,1837400014.0
2006-07-04 18:56:00,114.57,114.592,114.57,114.592,382800002.0
2006-07-04 18:57:00,114.595,114.597,114.587,114.593,1129499999.0
2006-07-04 18:58:00,114.596,114.601,114.592,114.592,1378299998.0
2006-07-04 18:59:00,114.591,114.598,114.588,114.591,1398700001.0
2006-07-04 19:00:00,114.59,114.597,114.588,114.592,517000004.0
2006-07-04 19:01:00,114.594,114.597,114.585,114.597,785600006.0
2006-07-04 19:02:00,114.599,114.605,114.595,114.598,533099999.0
2006-07-04 19:03:00,114.597,114.599,114.592,114.595,1645499985.0
2006-07-04 19:04:00,114.599,114.609,114.599,114.606,947200005.0
2006-07-04 19:05:00,114.602,114.603,114.595,114.595,628400001.0
2006-07-04 19:06:00,114.595,114.605,114.595,114.6,1037500007.0
2006-07-04 19:08:00,114.602,114.603,114.595,114.6,1735200006.0
2006-07-04 19:09:00,114.598,114.611,114.594,114.603,767400004.0
2006-07-04 19:10:00,114.606,114.609,114.601,114.607,594600004.0
2006-07-04 19:11:00,114.607,114.607,114.6,114.605,741799996.0
2006-07-04 19:12:00,114.603,114.607,114.598,114.598,1026600002.0
2006-07-04 19:13:00,114.593,114.595,114.588,114.588,659500003.0
2006-07-04 19:14:00,114.587,114.602,114.586,114.588,538899995.0
2006-07-04 19:15:00,114.592,114.605,114.589,114.595,1678999995.0
2006-07-04 19:16:00,114.595,114.599,114.581,114.591,742400002.0
2006-07-04 19:17:00,114.595,114.605,114.595,114.6,915200002.0
2006-07-04 19:18:00,114.593,114.6,114.591,114.597,751600008.0
2006-07-04 19:19:00,114.597,114.599,114.586,114.594,1509900011.0
2006-07-04 19:20:00,114.596,114.606,114.593,114.6,929800002.0
2006-07-04 19:21:00,114.6,114.605,114.597,114.6,1235800007.0
2006-07-04 19:22:00,114.6,114.604,114.596,114.601,1027600002.0
2006-07-04 19:23:00,114.62,114.62,114.61,114.62,1276899995.0
2006-07-04 19:24:00,114.608,114.616,114.603,114.603,1276899995.0
2006-07-04 19:25:00,114.6,114.613,114.6,114.601,1460300001.0
2006-07-04 19:27:00,114.597,114.603,114.593,114.6,1690799991.0
2006-07-04 19:28:00,114.593,114.6,114.593,114.597,1189300007.0
2006-07-04 19:29:00,114.6,114.6,114.597,114.6,746500003.0
2006-07-04 19:30:00,114.597,114.6,114.59,114.599,968999998.0
2006-07-04 19:31:00,114.6,114.604,114.592,114.592,1669900000.0
2006-07-04 19:32:00,114.595,114.603,114.593,114.603,1443999997.0
2006-07-04 19:33:00,114.607,114.616,114.604,114.609,678999998.0
2006-07-04 19:34:00,114.605,114.608,114.597,114.605,1311000009.0
2006-07-04 19:35:00,114.605,114.608,114.6,114.605,1261400007.0
2006-07-04 19:36:00,114.596,114.608,114.596,114.607,694899997.0
2006-07-04 19:37:00,114.6,114.606,114.6,114.606,439199996.0
2006-07-04 19:38:00,114.61,114.616,114.605,114.61,760199997.0
2006-07-04 19:39:00,114.61,114.618,114.608,114.618,1466400014.0
2006-07-04 19:40:00,114.619,114.619,114.612,114.617,988000000.0
2006-07-04 19:41:00,114.615,114.621,114.613,114.616,1309900002.0
2006-07-04 19:42:00,114.61,114.62,114.61,114.614,963499998.0
2006-07-04 19:43:00,114.61,114.616,114.604,114.61,472099999.0
2006-07-04 19:44:00,114.611,114.618,114.611,114.613,1135500007.0
2006-07-04 19:45:00,114.61,114.61,114.603,114.606,588299999.0
2006-07-04 19:46:00,114.604,114.604,114.595,114.6,898599998.0
2006-07-04 19:47:00,114.6,114.606,114.597,114.602,642300000.0
2006-07-04 19:48:00,114.595,114.6,114.585,114.585,1596300009.0
2006-07-04 19:49:00,114.582,114.583,114.566,114.58,875800005.0
2006-07-04 19:50:00,114.582,114.591,114.58,114.583,907500001.0
2006-07-04 19:51:00,114.58,114.58,114.575,114.58,630299996.0
2006-07-04 19:52:00,114.581,114.585,114.577,114.577,775799999.0
2006-07-04 19:53:00,114.584,114.589,114.578,114.585,1240699995.0
2006-07-04 19:54:00,114.58,114.582,114.531,114.549,1689500010.0
2006-07-04 19:55:00,114.541,114.546,114.489,114.497,555799994.0
2006-07-04 19:56:00,114.488,114.488,114.437,114.457,820099999.0
2006-07-04 19:57:00,114.459,114.485,114.459,114.483,542400003.0
2006-07-04 19:58:00,114.48,114.481,114.471,114.472,1421600010.0
2006-07-04 19:59:00,114.475,114.478,114.47,114.475,832600007.0
2006-07-04 20:00:00,114.473,114.473,114.464,114.464,279300001.0
2006-07-04 20:01:00,114.465,114.477,114.457,114.463,468800002.0
2006-07-04 20:02:00,114.455,114.46,114.455,114.46,1202300004.0
2006-07-04 20:03:00,114.46,114.465,114.457,114.465,613699991.0
2006-07-04 20:04:00,114.467,114.473,114.464,114.473,795499998.0
2006-07-04 20:05:00,114.47,114.477,114.468,114.475,1090700001.0
2006-07-04 20:06:00,114.475,114.478,114.468,114.475,1867499999.0
2006-07-04 20:07:00,114.47,114.475,114.468,114.475,638000001.0
2006-07-04 20:08:00,114.47,114.478,114.469,114.475,1021299997.0
2006-07-04 20:09:00,114.475,114.496,114.475,114.496,1123299999.0
2006-07-04 20:10:00,114.505,114.505,114.5,114.5,1189300003.0
2006-07-04 20:11:00,114.5,114.508,114.498,114.505,1782500003.0
2006-07-04 20:12:00,114.53,114.53,114.52,114.52,902899987.0
2006-07-04 20:13:00,114.497,114.509,114.495,114.495,902899987.0
2006-07-04 20:14:00,114.501,114.509,114.496,114.505,1162199997.0
2006-07-04 20:15:00,114.505,114.508,114.495,114.5,1433799999.0
2006-07-04 20:16:00,114.5,114.509,114.498,114.508,1053500013.0
2006-07-04 20:17:00,114.51,114.51,114.5,114.5,671600002.0
2006-07-04 20:18:00,114.507,114.516,114.507,114.514,183399996.0
2006-07-04 20:19:00,114.52,114.528,114.517,114.528,945300016.0
2006-07-04 20:20:00,114.525,114.533,114.525,114.528,890800001.0
2006-07-04 20:21:00,114.527,114.533,114.524,114.525,1283399997.0
2006-07-04 20:22:00,114.525,114.53,114.522,114.525,1401400001.0
2006-07-04 20:23:00,114.525,114.532,114.517,114.53,684299998.0
2006-07-04 20:24:00,114.53,114.535,114.522,114.522,698500001.0
2006-07-04 20:25:00,114.531,114.535,114.527,114.53,1135199995.0
2006-07-04 20:26:00,114.535,114.535,114.528,114.535,964999988.0
2006-07-04 20:27:00,114.536,114.54,114.532,114.54,1346100015.0
2006-07-04 20:28:00,114.542,114.546,114.534,114.54,2073599988.0
2006-07-04 20:29:00,114.57,114.57,114.57,114.57,637100010.0
2006-07-04 20:30:00,114.56,114.56,114.56,114.56,637100010.0
2006-07-04 20:31:00,114.57,114.57,114.57,114.57,637100010.0
2006-07-04 20:32:00,114.56,114.57,114.56,114.56,637100010.0
2006-07-04 20:33:00,114.54,114.545,114.538,114.54,637100010.0
2006-07-04 20:34:00,114.54,114.54,114.535,114.54,316000001.0
2006-07-04 20:35:00,114.54,114.54,114.535,114.54,516899997.0
2006-07-04 20:36:00,114.54,114.54,114.54,114.54,504799998.0
2006-07-04 20:37:00,114.54,114.54,114.537,114.54,508500003.0
2006-07-04 20:38:00,114.54,114.542,114.53,114.54,1154800007.0
2006-07-04 20:39:00,114.54,114.54,114.532,114.54,1068500004.0
2006-07-04 20:41:00,114.541,114.545,114.53,114.545,984900003.0
2006-07-04 20:42:00,114.54,114.547,114.537,114.54,1061000001.0
2006-07-04 20:43:00,114.539,114.545,114.534,114.543,1307199998.0
2006-07-04 20:44:00,114.542,114.543,114.531,114.543,1556700003.0
2006-07-04 20:45:00,114.545,114.547,114.537,114.54,1319499982.0
2006-07-04 20:46:00,114.547,114.555,114.542,114.55,1423500009.0
2006-07-04 20:47:00,114.56,114.56,114.56,114.56,1211700001.0
2006-07-04 20:48:00,114.545,114.545,114.538,114.541,1211700001.0
2006-07-04 20:49:00,114.538,114.538,114.527,114.533,1194099999.0
2006-07-04 20:50:00,114.534,114.539,114.529,114.534,1483400004.0
2006-07-04 20:51:00,114.535,114.541,114.534,114.54,572199996.0
2006-07-04 20:52:00,114.539,114.539,114.536,114.536,306799998.0
2006-07-04 20:53:00,114.535,114.538,114.53,114.535,1287500007.0
2006-07-04 20:54:00,114.535,114.538,114.533,114.537,744100000.0
2006-07-04 20:55:00,114.537,114.537,114.528,114.53,1693400006.0
2006-07-04 20:56:00,114.536,114.539,114.53,114.539,785000001.0
2006-07-04 20:57:00,114.54,114.54,114.53,114.532,1479300009.0
2006-07-04 20:59:00,114.56,114.57,114.56,114.57,1064800005.0
2006-07-04 21:00:00,114.58,114.58,114.57,114.57,1064800005.0
2006-07-04 21:01:00,114.544,114.544,114.536,114.539,1064800005.0
2006-07-04 21:02:00,114.54,114.545,114.535,114.537,803400003.0
2006-07-04 21:03:00,114.54,114.545,114.537,114.54,1362199995.0
2006-07-04 21:04:00,114.54,114.545,114.54,114.545,380299996.0
2006-07-04 21:05:00,114.545,114.545,114.542,114.543,505200001.0
2006-07-04 21:06:00,114.541,114.552,114.54,114.544,817699998.0
2006-07-04 21:07:00,114.548,114.553,114.545,114.55,1297399989.0
2006-07-04 21:08:00,114.55,114.553,114.54,114.55,771199993.0
2006-07-04 21:09:00,114.545,114.553,114.545,114.553,406300000.0
2006-07-04 21:10:00,114.555,114.555,114.545,114.55,535500007.0
2006-07-04 21:11:00,114.553,114.555,114.552,114.555,144899997.0
2006-07-04 21:12:00,114.553,114.56,114.553,114.555,336600000.0
2006-07-04 21:13:00,114.551,114.561,114.551,114.558,591200004.0
2006-07-04 21:14:00,114.565,114.565,114.555,114.56,1540600004.0
2006-07-04 21:15:00,114.56,114.565,114.555,114.56,1349300000.0
2006-07-04 21:16:00,114.552,114.562,114.541,114.555,1057600006.0
2006-07-04 21:17:00,114.56,114.565,114.555,114.558,1947599990.0
2006-07-04 21:18:00,114.56,114.566,114.557,114.561,1151199988.0
2006-07-04 21:19:00,114.555,114.565,114.555,114.564,1304399995.0
2006-07-04 21:20:00,114.565,114.57,114.559,114.57,1345600001.0
2006-07-04 21:21:00,114.569,114.571,114.559,114.565,1210900010.0
2006-07-04 21:22:00,114.569,114.585,114.569,114.585,1575000001.0
2006-07-04 21:23:00,114.588,114.589,114.581,114.586,681599997.0
2006-07-04 21:24:00,114.58,114.58,114.559,114.568,1775000008.0
2006-07-04 21:25:00,114.574,114.599,114.572,114.597,1527100000.0
2006-07-04 21:26:00,114.598,114.603,114.592,114.592,959599998.0
2006-07-04 21:27:00,114.588,114.594,114.586,114.588,809300005.0
2006-07-04 21:28:00,114.58,114.585,114.578,114.582,424000001.0
2006-07-04 21:29:00,114.585,114.585,114.575,114.577,709900003.0
2006-07-04 21:30:00,114.581,114.594,114.569,114.569,777300009.0
2006-07-04 21:31:00,114.57,114.596,114.57,114.587,198299999.0
2006-07-04 21:32:00,114.597,114.609,114.588,114.588,995700003.0
2006-07-04 21:33:00,114.583,114.608,114.58,114.608,403200003.0
2006-07-04 21:34:00,114.61,114.621,114.604,114.613,561899994.0
2006-07-04 21:35:00,114.62,114.629,114.612,114.612,361399999.0
2006-07-04 21:36:00,114.61,114.615,114.608,114.608,541800008.0
2006-07-04 21:37:00,114.61,114.615,114.61,114.61,323299991.0
2006-07-04 21:38:00,114.611,114.614,114.604,114.614,182600002.0
2006-07-04 21:39:00,114.62,114.622,114.616,114.617,543300002.0
2006-07-04 21:40:00,114.613,114.613,114.602,114.608,994700001.0
2006-07-04 21:41:00,114.607,114.611,114.6,114.608,745500005.0
2006-07-04 21:42:00,114.611,114.621,114.608,114.613,1319700000.0
2006-07-04 21:43:00,114.609,114.621,114.606,114.615,341000001.0
2006-07-04 21:44:00,114.624,114.628,114.619,114.622,1707800006.0
2006-07-04 21:45:00,114.622,114.643,114.622,114.634,451700002.0
2006-07-04 21:46:00,114.629,114.656,114.601,114.655,776000001.0
2006-07-04 21:47:00,114.653,114.656,114.641,114.656,746399996.0
2006-07-04 21:48:00,114.662,114.686,114.659,114.659,861299999.0
2006-07-04 21:49:00,114.654,114.663,114.64,114.653,556599997.0
2006-07-04 21:50:00,114.649,114.659,114.646,114.658,129100000.0
2006-07-04 21:51:00,114.66,114.661,114.653,114.655,521700001.0
2006-07-04 21:52:00,114.659,114.682,114.659,114.682,264800006.0
2006-07-04 21:53:00,114.681,114.681,114.654,114.66,398800005.0
2006-07-04 21:54:00,114.66,114.682,114.66,114.682,509099996.0
2006-07-04 21:55:00,114.685,114.708,114.685,114.708,226100003.0
2006-07-04 21:56:00,114.713,114.713,114.696,114.71,740500009.0
2006-07-04 21:57:00,114.712,114.712,114.69,114.69,233300000.0
2006-07-04 21:58:00,114.693,114.701,114.684,114.695,225200004.0
2006-07-04 21:59:00,114.695,114.7,114.69,114.698,615300000.0
2006-07-04 22:00:00,114.695,114.695,114.649,114.649,693899996.0
2006-07-04 22:01:00,114.65,114.694,114.65,114.669,1235600001.0
2006-07-04 22:02:00,114.658,114.677,114.505,114.595,893999990.0
2006-07-04 22:03:00,114.6,114.61,114.6,114.6,276799997.0
2006-07-04 22:04:00,114.6,114.607,114.593,114.6,942900003.0
2006-07-04 22:05:00,114.584,114.584,114.541,114.571,235500004.0
2006-07-04 22:06:00,114.577,114.579,114.549,114.574,408199999.0
2006-07-04 22:07:00,114.578,114.58,114.576,114.576,436899996.0
2006-07-04 22:08:00,114.575,114.586,114.574,114.575,322200002.0
2006-07-04 22:09:00,114.585,114.585,114.58,114.58,209800000.0
2006-07-04 22:10:00,114.612,114.665,114.612,114.66,173300000.0
2006-07-04 22:11:00,114.652,114.679,114.65,114.665,406099997.0
2006-07-04 22:12:00,114.652,114.668,114.603,114.668,112800003.0
2006-07-04 22:13:00,114.682,114.7,114.676,114.686,409599997.0
2006-07-04 22:14:00,114.69,114.696,114.681,114.685,347999994.0
2006-07-04 22:15:00,114.691,114.691,114.673,114.69,246499997.0
2006-07-04 22:16:00,114.698,114.719,114.692,114.7,577700000.0
2006-07-04 22:17:00,114.707,114.714,114.698,114.708,209200001.0
2006-07-04 22:18:00,114.709,114.712,114.692,114.695,400200000.0
2006-07-04 22:19:00,114.697,114.712,114.697,114.708,294799996.0
2006-07-04 22:20:00,114.711,114.712,114.701,114.701,182100000.0
2006-07-04 22:21:00,114.698,114.711,114.695,114.71,242299998.0
2006-07-04 22:22:00,114.709,114.709,114.705,114.705,344399997.0
2006-07-04 22:23:00,114.71,114.718,114.71,114.718,346999997.0
2006-07-04 22:24:00,114.725,114.737,114.718,114.728,291500002.0
2006-07-04 22:25:00,114.732,114.752,114.723,114.746,171900006.0
2006-07-04 22:26:00,114.744,114.767,114.744,114.749,254999997.0
2006-07-04 22:27:00,114.75,114.761,114.743,114.747,1005799998.0
2006-07-04 22:28:00,114.747,114.747,114.712,114.721,242299998.0
2006-07-04 22:29:00,114.709,114.709,114.696,114.7,112100001.0
2006-07-04 22:30:00,114.71,114.715,114.704,114.715,255799999.0
2006-07-04 22:31:00,114.72,114.725,114.72,114.725,144500000.0
2006-07-04 22:32:00,114.725,114.733,114.724,114.733,334199997.0
2006-07-04 22:33:00,114.744,114.763,114.744,114.761,596500002.0
2006-07-04 22:34:00,114.759,114.769,114.744,114.745,902100004.0
2006-07-04 22:35:00,114.75,114.755,114.746,114.75,249700003.0
2006-07-04 22:36:00,114.748,114.754,114.741,114.75,1039699995.0
2006-07-04 22:37:00,114.748,114.748,114.744,114.745,133600004.0
2006-07-04 22:38:00,114.726,114.726,114.673,114.679,150899999.0
2006-07-04 22:39:00,114.683,114.702,114.683,114.691,260999998.0
2006-07-04 22:40:00,114.685,114.685,114.642,114.646,428399997.0
2006-07-04 22:41:00,114.643,114.643,114.604,114.608,176100001.0
2006-07-04 22:42:00,114.602,114.626,114.601,114.616,352399998.0
2006-07-04 22:43:00,114.613,114.633,114.613,114.627,145399998.0
2006-07-04 22:44:00,114.625,114.625,114.603,114.603,169900005.0
2006-07-04 22:45:00,114.61,114.676,114.61,114.673,374499996.0
2006-07-04 22:46:00,114.675,114.687,114.639,114.639,419200000.0
2006-07-04 22:47:00,114.648,114.653,114.641,114.646,411600007.0
2006-07-04 22:48:00,114.654,114.665,114.654,114.655,374399996.0
2006-07-04 22:49:00,114.663,114.664,114.655,114.664,198099996.0
2006-07-04 22:50:00,114.666,114.693,114.666,114.672,728300002.0
2006-07-04 22:51:00,114.686,114.729,114.686,114.714,331099997.0
2006-07-04 22:52:00,114.718,114.74,114.715,114.715,317900007.0
2006-07-04 22:53:00,114.722,114.739,114.722,114.73,610900007.0
2006-07-04 22:54:00,114.74,114.75,114.737,114.742,165099999.0
2006-07-04 22:55:00,114.742,114.75,114.742,114.747,267400002.0
2006-07-04 22:56:00,114.75,114.755,114.745,114.745,380700005.0
2006-07-04 22:57:00,114.745,114.749,114.74,114.743,359300003.0
2006-07-04 22:58:00,114.744,114.77,114.742,114.77,203999999.0
2006-07-04 22:59:00,114.76,114.765,114.75,114.755,394299997.0
2006-07-04 23:00:00,114.765,114.797,114.765,114.788,365199999.0
2006-07-04 23:01:00,114.8,114.805,114.754,114.767,296400004.0
2006-07-04 23:02:00,114.77,114.784,114.759,114.774,191100000.0
2006-07-04 23:03:00,114.77,114.786,114.762,114.77,224400005.0
2006-07-04 23:04:00,114.783,114.796,114.778,114.781,222599999.0
2006-07-04 23:05:00,114.778,114.805,114.771,114.798,343000006.0
2006-07-04 23:06:00,114.792,114.804,114.77,114.801,430699998.0
2006-07-04 23:07:00,114.778,114.801,114.773,114.789,308099995.0
2006-07-04 23:08:00,114.785,114.797,114.783,114.787,314299999.0
2006-07-04 23:09:00,114.79,114.801,114.779,114.779,143899998.0
2006-07-04 23:10:00,114.775,114.794,114.771,114.771,348800000.0
2006-07-04 23:11:00,114.792,114.801,114.787,114.793,120400001.0
2006-07-04 23:12:00,114.791,114.794,114.766,114.775,377499996.0
2006-07-04 23:13:00,114.777,114.788,114.765,114.765,161100001.0
2006-07-04 23:14:00,114.774,114.805,114.767,114.767,129000000.0
2006-07-04 23:15:00,114.763,114.796,114.755,114.794,227999998.0
2006-07-04 23:16:00,114.79,114.79,114.779,114.787,283200001.0
2006-07-04 23:17:00,114.795,114.804,114.774,114.777,136600001.0
2006-07-04 23:18:00,114.778,114.798,114.762,114.784,130099999.0
2006-07-04 23:19:00,114.771,114.79,114.769,114.783,291500001.0
2006-07-04 23:20:00,114.787,114.796,114.777,114.787,205000006.0
2006-07-04 23:21:00,114.798,114.805,114.77,114.77,222399994.0
2006-07-04 23:22:00,114.777,114.812,114.777,114.809,122799999.0
2006-07-04 23:23:00,114.808,114.811,114.794,114.811,120200001.0
2006-07-04 23:24:00,114.802,114.802,114.778,114.778,274600000.0
2006-07-04 23:25:00,114.79,114.8,114.79,114.8,255299998.0
2006-07-04 23:26:00,114.792,114.798,114.782,114.784,352300005.0
2006-07-04 23:27:00,114.78,114.795,114.78,114.792,298300003.0
2006-07-04 23:28:00,114.783,114.791,114.783,114.785,209000007.0
2006-07-04 23:29:00,114.787,114.795,114.787,114.795,82800000.0
2006-07-04 23:30:00,114.799,114.799,114.783,114.797,261299999.0
2006-07-04 23:31:00,114.797,114.798,114.784,114.798,183799999.0
2006-07-04 23:32:00,114.793,114.8,114.793,114.8,381400004.0
2006-07-04 23:33:00,114.799,114.799,114.788,114.798,44399999.0
2006-07-04 23:34:00,114.806,114.837,114.806,114.837,350399993.0
2006-07-04 23:35:00,114.837,114.845,114.833,114.833,272000002.0
2006-07-04 23:36:00,114.837,114.85,114.833,114.85,414500004.0
2006-07-04 23:37:00,114.842,114.842,114.823,114.83,185600000.0
2006-07-04 23:38:00,114.825,114.829,114.822,114.825,238300001.0
2006-07-04 23:39:00,114.83,114.834,114.825,114.831,166500006.0
2006-07-04 23:40:00,114.828,114.841,114.828,114.84,345099992.0
2006-07-04 23:41:00,114.837,114.84,114.837,114.839,94999999.0
2006-07-04 23:42:00,114.83,114.845,114.828,114.845,129899998.0
2006-07-04 23:43:00,114.84,114.842,114.825,114.835,197299998.0
2006-07-04 23:44:00,114.83,114.84,114.828,114.829,161900000.0
2006-07-04 23:45:00,114.836,114.844,114.836,114.837,304100001.0
2006-07-04 23:46:00,114.845,114.845,114.84,114.84,276499993.0
2006-07-04 23:47:00,114.841,114.851,114.841,114.851,43099999.0
2006-07-04 23:48:00,114.852,114.879,114.846,114.859,343699998.0
2006-07-04 23:49:00,114.86,114.883,114.86,114.883,172300002.0
2006-07-04 23:50:00,114.886,114.892,114.879,114.883,187799997.0
2006-07-04 23:51:00,114.876,114.884,114.876,114.882,151499999.0
2006-07-04 23:52:00,114.891,114.891,114.879,114.881,105700002.0
2006-07-04 23:53:00,114.884,114.884,114.858,114.858,405600000.0
2006-07-04 23:54:00,114.862,114.871,114.862,114.863,297100003.0
2006-07-04 23:55:00,114.865,114.865,114.858,114.863,95799997.0
2006-07-04 23:56:00,114.865,114.872,114.862,114.87,201700000.0
2006-07-04 23:57:00,114.874,114.888,114.874,114.878,160800001.0
2006-07-04 23:58:00,114.882,114.885,114.878,114.878,135300000.0
2006-07-04 23:59:00,114.886,114.895,114.885,114.895,289000002.0
2006-07-05 00:00:00,114.911,114.935,114.911,114.935,209900006.0
2006-07-05 00:01:00,114.926,114.941,114.926,114.933,298800001.0
2006-07-05 00:02:00,114.934,114.943,114.933,114.943,113200001.0
2006-07-05 00:03:00,114.943,114.943,114.938,114.941,169700003.0
2006-07-05 00:04:00,114.941,114.951,114.939,114.939,293999993.0
2006-07-05 00:05:00,114.95,114.976,114.95,114.976,225800003.0
2006-07-05 00:06:00,114.967,114.98,114.964,114.98,112400001.0
2006-07-05 00:07:00,114.992,115.005,114.992,115.005,179700001.0
2006-07-05 00:08:00,115.003,115.003,114.994,115.003,165800002.0
2006-07-05 00:09:00,115.004,115.004,114.989,115.004,270199996.0
2006-07-05 00:10:00,115.008,115.012,114.996,115.011,252700003.0
2006-07-05 00:11:00,115.023,115.043,115.015,115.043,255999999.0
2006-07-05 00:12:00,115.052,115.068,115.052,115.067,122699995.0
2006-07-05 00:13:00,115.06,115.071,115.058,115.058,194200005.0
2006-07-05 00:14:00,115.057,115.063,115.055,115.06,216899999.0
2006-07-05 00:15:00,115.062,115.07,115.055,115.07,168199999.0
2006-07-05 00:16:00,115.077,115.086,115.07,115.086,220499997.0
2006-07-05 00:17:00,115.081,115.133,115.081,115.127,215899999.0
2006-07-05 00:18:00,115.138,115.149,115.114,115.114,277799998.0
2006-07-05 00:19:00,115.101,115.117,115.097,115.097,316700000.0
2006-07-05 00:20:00,115.102,115.106,115.072,115.072,322099995.0
2006-07-05 00:21:00,115.058,115.066,115.052,115.065,271099999.0
2006-07-05 00:22:00,115.063,115.087,115.063,115.087,335500001.0
2006-07-05 00:23:00,115.102,115.109,115.093,115.098,326400006.0
2006-07-05 00:24:00,115.099,115.113,115.086,115.086,221199999.0
2006-07-05 00:25:00,115.083,115.091,115.081,115.083,222000001.0
2006-07-05 00:26:00,115.081,115.081,115.048,115.049,159500001.0
2006-07-05 00:27:00,115.041,115.041,115.032,115.032,185200003.0
2006-07-05 00:28:00,115.036,115.036,115.021,115.025,165800001.0
2006-07-05 00:29:00,115.027,115.031,115.015,115.031,221200002.0
2006-07-05 00:30:00,115.042,115.052,115.042,115.044,192200000.0
2006-07-05 00:31:00,115.044,115.06,115.044,115.06,345399996.0
2006-07-05 00:32:00,115.065,115.065,115.055,115.055,167900001.0
2006-07-05 00:33:00,115.067,115.067,115.056,115.062,293199996.0
2006-07-05 00:34:00,115.045,115.05,115.045,115.045,147799999.0
2006-07-05 00:35:00,115.039,115.039,115.025,115.035,334500000.0
2006-07-05 00:36:00,115.04,115.05,115.034,115.034,187400002.0
2006-07-05 00:37:00,115.039,115.045,115.03,115.039,470599997.0
2006-07-05 00:38:00,115.047,115.051,115.044,115.047,430200001.0
2006-07-05 00:39:00,115.05,115.05,115.035,115.037,284300001.0
2006-07-05 00:40:00,115.041,115.042,115.036,115.038,108099999.0
2006-07-05 00:41:00,115.039,115.044,115.037,115.044,122700000.0
2006-07-05 00:42:00,115.043,115.043,115.025,115.025,384100003.0
2006-07-05 00:43:00,115.022,115.022,115.001,115.008,379799995.0
2006-07-05 00:44:00,115.006,115.02,115.004,115.011,295899998.0
2006-07-05 00:45:00,115.021,115.043,115.021,115.041,160600000.0
2006-07-05 00:46:00,115.061,115.116,115.061,115.116,198100003.0
2006-07-05 00:47:00,115.12,115.12,115.109,115.113,121400003.0
2006-07-05 00:48:00,115.117,115.118,115.111,115.111,126099999.0
2006-07-05 00:49:00,115.105,115.156,115.105,115.156,215300001.0
2006-07-05 00:50:00,115.158,115.16,115.138,115.15,215900005.0
2006-07-05 00:51:00,115.146,115.155,115.146,115.147,307800004.0
2006-07-05 00:52:00,115.148,115.153,115.119,115.123,425900006.0
2006-07-05 00:53:00,115.118,115.121,115.112,115.12,357199998.0
2006-07-05 00:54:00,115.123,115.123,115.112,115.112,60800000.0
2006-07-05 00:55:00,115.108,115.118,115.107,115.118,291799998.0
2006-07-05 00:56:00,115.115,115.122,115.115,115.116,254600001.0
2006-07-05 00:57:00,115.111,115.113,115.097,115.097,116799997.0
2006-07-05 00:58:00,115.095,115.095,115.084,115.092,297199998.0
2006-07-05 00:59:00,115.088,115.111,115.088,115.093,368100002.0
2006-07-05 01:00:00,115.09,115.09,115.078,115.078,223200000.0
2006-07-05 01:01:00,115.088,115.095,115.083,115.095,268200000.0
2006-07-05 01:02:00,115.091,115.091,115.075,115.082,228900002.0
2006-07-05 01:03:00,115.082,115.089,115.075,115.088,328900001.0
2006-07-05 01:04:00,115.088,115.088,115.079,115.088,183000002.0
2006-07-05 01:05:00,115.089,115.094,115.063,115.066,119300000.0
2006-07-05 01:06:00,115.079,115.083,115.057,115.063,245900007.0
2006-07-05 01:07:00,115.059,115.081,115.058,115.081,229999997.0
2006-07-05 01:08:00,115.082,115.087,115.082,115.085,255400002.0
2006-07-05 01:09:00,115.086,115.106,115.078,115.105,257199998.0
2006-07-05 01:10:00,115.119,115.142,115.119,115.129,351799994.0
2006-07-05 01:11:00,115.138,115.14,115.132,115.14,239500002.0
2006-07-05 01:12:00,115.138,115.151,115.138,115.151,169799996.0
2006-07-05 01:13:00,115.143,115.149,115.143,115.149,119599998.0
2006-07-05 01:14:00,115.164,115.188,115.164,115.174,192300000.0
2006-07-05 01:15:00,115.178,115.188,115.178,115.188,177299996.0
2006-07-05 01:16:00,115.19,115.192,115.179,115.192,256699999.0
2006-07-05 01:17:00,115.19,115.19,115.167,115.172,235200002.0
2006-07-05 01:18:00,115.168,115.17,115.155,115.158,162100004.0
2006-07-05 01:19:00,115.147,115.157,115.145,115.155,156300000.0
2006-07-05 01:20:00,115.151,115.151,115.134,115.135,207200003.0
2006-07-05 01:21:00,115.145,115.145,115.138,115.138,8000000.0
2006-07-05 01:22:00,115.139,115.151,115.139,115.145,274200005.0
2006-07-05 01:23:00,115.146,115.146,115.115,115.117,146600000.0
2006-07-05 01:24:00,115.107,115.108,115.103,115.103,167000001.0
2006-07-05 01:25:00,115.088,115.093,115.079,115.093,300900002.0
2006-07-05 01:26:00,115.115,115.137,115.115,115.137,278600008.0
2006-07-05 01:27:00,115.172,115.185,115.172,115.185,187500004.0
2006-07-05 01:28:00,115.185,115.207,115.185,115.203,242900003.0
2006-07-05 01:29:00,115.2,115.209,115.194,115.199,178400001.0
2006-07-05 01:30:00,115.186,115.194,115.162,115.162,479500001.0
2006-07-05 01:31:00,115.163,115.175,115.161,115.167,190300001.0
2006-07-05 01:32:00,115.167,115.187,115.167,115.185,230400004.0
2006-07-05 01:33:00,115.174,115.182,115.169,115.179,283100000.0
2006-07-05 01:34:00,115.177,115.191,115.17,115.179,346499998.0
2006-07-05 01:35:00,115.181,115.181,115.159,115.165,228699993.0
2006-07-05 01:36:00,115.158,115.158,115.145,115.149,182699996.0
2006-07-05 01:37:00,115.146,115.146,115.125,115.125,189199998.0
2006-07-05 01:38:00,115.118,115.118,115.098,115.109,279500002.0
2006-07-05 01:39:00,115.099,115.118,115.099,115.108,342500006.0
2006-07-05 01:40:00,115.118,115.13,115.118,115.128,179899997.0
2006-07-05 01:41:00,115.133,115.133,115.116,115.119,138800001.0
2006-07-05 01:42:00,115.117,115.122,115.114,115.119,284700001.0
2006-07-05 01:43:00,115.119,115.127,115.119,115.123,162099998.0
2006-07-05 01:44:00,115.12,115.148,115.117,115.148,166900002.0
2006-07-05 01:45:00,115.151,115.152,115.129,115.129,291800002.0
2006-07-05 01:46:00,115.127,115.127,115.101,115.101,379200000.0
2006-07-05 01:47:00,115.101,115.109,115.09,115.09,121400000.0
2006-07-05 01:48:00,115.091,115.125,115.083,115.125,219300005.0
2006-07-05 01:49:00,115.126,115.134,115.122,115.125,200499998.0
2006-07-05 01:50:00,115.125,115.132,115.122,115.132,355800001.0
2006-07-05 01:51:00,115.151,115.173,115.151,115.168,207499995.0
2006-07-05 01:52:00,115.173,115.177,115.16,115.162,270299998.0
2006-07-05 01:53:00,115.163,115.174,115.149,115.174,144200001.0
2006-07-05 01:54:00,115.169,115.169,115.12,115.122,176600003.0
2006-07-05 01:55:00,115.117,115.123,115.092,115.123,184299996.0
2006-07-05 01:56:00,115.131,115.131,115.117,115.12,236199995.0
2006-07-05 01:57:00,115.116,115.127,115.107,115.125,312000001.0
2006-07-05 01:58:00,115.127,115.134,115.124,115.124,186400000.0
2006-07-05 01:59:00,115.125,115.129,115.11,115.11,233500003.0
2006-07-05 02:00:00,115.103,115.113,115.091,115.099,260599992.0
2006-07-05 02:01:00,115.081,115.112,115.081,115.112,311400007.0
2006-07-05 02:02:00,115.109,115.126,115.109,115.122,449600000.0
2006-07-05 02:03:00,115.122,115.138,115.122,115.132,408199991.0
2006-07-05 02:04:00,115.128,115.136,115.12,115.12,148900002.0
2006-07-05 02:05:00,115.112,115.119,115.112,115.112,301599998.0
2006-07-05 02:06:00,115.107,115.107,115.048,115.048,147399999.0
2006-07-05 02:07:00,115.046,115.078,115.046,115.078,227600000.0
2006-07-05 02:08:00,115.082,115.098,115.082,115.086,120900001.0
2006-07-05 02:09:00,115.088,115.09,115.075,115.082,308099998.0
2006-07-05 02:10:00,115.077,115.095,115.075,115.095,412099999.0
2006-07-05 02:11:00,115.107,115.117,115.107,115.11,315300000.0
2006-07-05 02:12:00,115.113,115.122,115.108,115.115,265499998.0
2006-07-05 02:13:00,115.107,115.112,115.094,115.097,410600002.0
2006-07-05 02:14:00,115.092,115.092,115.071,115.071,156600002.0
2006-07-05 02:15:00,115.071,115.075,115.063,115.063,176300003.0
2006-07-05 02:16:00,115.062,115.062,115.043,115.045,236700000.0
2006-07-05 02:17:00,115.054,115.077,115.054,115.076,173899998.0
2006-07-05 02:18:00,115.068,115.069,115.063,115.063,170699998.0
2006-07-05 02:19:00,115.055,115.062,115.052,115.052,187200001.0
2006-07-05 02:20:00,115.045,115.047,115.025,115.025,293699999.0
2006-07-05 02:21:00,115.022,115.042,115.022,115.042,198399997.0
2006-07-05 02:22:00,115.038,115.042,115.03,115.042,201400002.0
2006-07-05 02:23:00,115.037,115.038,115.014,115.014,176199998.0
2006-07-05 02:24:00,115.017,115.017,114.988,114.988,280100000.0
2006-07-05 02:25:00,114.977,114.988,114.963,114.972,280500002.0
2006-07-05 02:26:00,114.982,114.983,114.969,114.971,268400004.0
2006-07-05 02:27:00,114.982,114.997,114.982,114.995,214900000.0
2006-07-05 02:28:00,114.994,115.018,114.994,115.007,137999995.0
2006-07-05 02:29:00,115.012,115.019,115.003,115.015,330100001.0
2006-07-05 02:30:00,115.026,115.036,115.006,115.036,173800000.0
2006-07-05 02:31:00,115.041,115.041,115.019,115.028,281500008.0
2006-07-05 02:32:00,115.025,115.025,115.008,115.022,223699999.0
2006-07-05 02:33:00,115.031,115.041,115.031,115.033,188000003.0
2006-07-05 02:34:00,115.034,115.034,115.025,115.027,265500001.0
2006-07-05 02:35:00,115.028,115.042,115.024,115.042,278100002.0
2006-07-05 02:36:00,115.045,115.053,115.043,115.053,375100000.0
2006-07-05 02:37:00,115.052,115.053,115.043,115.048,256399999.0
2006-07-05 02:38:00,115.05,115.057,115.043,115.047,125499998.0
2006-07-05 02:39:00,115.042,115.048,115.042,115.047,268799996.0
2006-07-05 02:40:00,115.05,115.05,115.034,115.038,414099999.0
2006-07-05 02:41:00,115.038,115.042,115.036,115.036,206200004.0
2006-07-05 02:42:00,115.025,115.037,115.025,115.03,285499996.0
2006-07-05 02:43:00,115.036,115.047,115.034,115.039,183200004.0
2006-07-05 02:44:00,115.025,115.025,115.015,115.02,168600006.0
2006-07-05 02:45:00,115.015,115.021,115.004,115.012,371200001.0
2006-07-05 02:46:00,115.024,115.03,115.019,115.019,95099999.0
2006-07-05 02:47:00,115.011,115.011,114.995,115.005,309800000.0
2006-07-05 02:48:00,115.009,115.021,115.005,115.015,314300004.0
2006-07-05 02:49:00,115.025,115.026,115.02,115.024,105900002.0
2006-07-05 02:50:00,115.02,115.04,115.019,115.04,391200002.0
2006-07-05 02:51:00,115.052,115.07,115.052,115.061,172400005.0
2006-07-05 02:52:00,115.063,115.063,115.05,115.054,133600001.0
2006-07-05 02:53:00,115.061,115.072,115.058,115.072,293400003.0
2006-07-05 02:54:00,115.065,115.074,115.065,115.068,279500008.0
2006-07-05 02:55:00,115.071,115.071,115.058,115.058,194500000.0
2006-07-05 02:56:00,115.051,115.06,115.013,115.013,171399999.0
2006-07-05 02:57:00,114.998,114.998,114.987,114.992,287399997.0
2006-07-05 02:58:00,115.001,115.001,114.996,114.997,89499998.0
2006-07-05 02:59:00,114.993,115.0,114.979,114.979,168600001.0
2006-07-05 03:00:00,114.958,114.958,114.934,114.94,146200001.0
2006-07-05 03:01:00,114.939,114.939,114.912,114.925,249900003.0
2006-07-05 03:02:00,114.918,114.918,114.902,114.902,251699996.0
2006-07-05 03:03:00,114.897,114.921,114.897,114.921,29600000.0
2006-07-05 03:04:00,114.924,114.941,114.924,114.927,236400000.0
2006-07-05 03:05:00,114.923,114.93,114.915,114.922,305799996.0
2006-07-05 03:06:00,114.936,114.937,114.916,114.919,318299997.0
2006-07-05 03:07:00,114.906,114.911,114.89,114.911,240900003.0
2006-07-05 03:08:00,114.909,114.909,114.869,114.869,295500007.0
2006-07-05 03:09:00,114.866,114.873,114.863,114.873,212800003.0
2006-07-05 03:10:00,114.875,114.877,114.87,114.877,117099999.0
2006-07-05 03:11:00,114.875,114.877,114.868,114.877,206300004.0
2006-07-05 03:12:00,114.87,114.87,114.87,114.87,66700001.0
2006-07-05 03:13:00,114.878,114.902,114.878,114.902,305600006.0
2006-07-05 03:14:00,114.904,114.919,114.904,114.907,100900001.0
2006-07-05 03:15:00,114.919,114.939,114.919,114.936,196400002.0
2006-07-05 03:16:00,114.932,114.947,114.932,114.945,107499997.0
2006-07-05 03:17:00,114.945,114.954,114.941,114.954,325200001.0
2006-07-05 03:18:00,114.947,114.947,114.913,114.918,163499998.0
2006-07-05 03:19:00,114.918,114.918,114.905,114.905,157399999.0
2006-07-05 03:20:00,114.901,114.901,114.883,114.883,335699998.0
2006-07-05 03:21:00,114.883,114.898,114.878,114.898,162299999.0
2006-07-05 03:22:00,114.903,114.903,114.888,114.888,133400003.0
2006-07-05 03:23:00,114.89,114.914,114.89,114.901,191400001.0
2006-07-05 03:24:00,114.91,114.918,114.892,114.911,255700000.0
2006-07-05 03:25:00,114.919,114.929,114.91,114.91,219200003.0
2006-07-05 03:26:00,114.927,114.933,114.92,114.928,163700001.0
2006-07-05 03:27:00,114.932,114.932,114.918,114.923,165399996.0
2006-07-05 03:28:00,114.925,114.929,114.911,114.911,230800001.0
2006-07-05 03:29:00,114.902,114.905,114.892,114.904,189300001.0
2006-07-05 03:30:00,114.9,114.914,114.9,114.907,122100003.0
2006-07-05 03:31:00,114.905,114.905,114.898,114.9,126200003.0
2006-07-05 03:32:00,114.9,114.905,114.9,114.9,289599999.0
2006-07-05 03:33:00,114.902,114.902,114.886,114.89,231700000.0
2006-07-05 03:34:00,114.898,114.905,114.893,114.893,194500000.0
2006-07-05 03:35:00,114.887,114.897,114.887,114.889,188200003.0
2006-07-05 03:36:00,114.882,114.901,114.882,114.901,159699997.0
2006-07-05 03:37:00,114.902,114.914,114.902,114.909,117199998.0
2006-07-05 03:38:00,114.912,114.912,114.898,114.907,140600001.0
2006-07-05 03:39:00,114.909,114.909,114.898,114.898,91500000.0
2006-07-05 03:40:00,114.897,114.904,114.889,114.904,357300000.0
2006-07-05 03:41:00,114.902,114.902,114.891,114.898,209400004.0
2006-07-05 03:42:00,114.9,114.903,114.892,114.9,138400003.0
2006-07-05 03:43:00,114.901,114.905,114.891,114.891,345500007.0
2006-07-05 03:44:00,114.893,114.894,114.883,114.891,132600000.0
2006-07-05 03:45:00,114.891,114.894,114.883,114.89,158100001.0
2006-07-05 03:46:00,114.888,114.9,114.888,114.899,318800004.0
2006-07-05 03:47:00,114.905,114.905,114.895,114.895,289900010.0
2006-07-05 03:48:00,114.897,114.909,114.897,114.909,181000002.0
2006-07-05 03:49:00,114.915,114.915,114.907,114.908,231700003.0
2006-07-05 03:50:00,114.913,114.913,114.905,114.911,154900004.0
2006-07-05 03:51:00,114.902,114.913,114.899,114.907,375500002.0
2006-07-05 03:52:00,114.903,114.903,114.891,114.891,215100005.0
2006-07-05 03:53:00,114.892,114.9,114.887,114.887,192599999.0
2006-07-05 03:54:00,114.89,114.901,114.89,114.899,224400005.0
2006-07-05 03:55:00,114.893,114.895,114.888,114.89,136099998.0
2006-07-05 03:56:00,114.899,114.911,114.899,114.907,181900000.0
2006-07-05 03:57:00,114.899,114.901,114.896,114.896,133499998.0
2006-07-05 03:58:00,114.888,114.902,114.888,114.896,292800001.0
2006-07-05 03:59:00,114.897,114.91,114.895,114.895,173600004.0
2006-07-05 04:00:00,114.908,114.909,114.901,114.907,128499997.0
2006-07-05 04:01:00,114.899,114.904,114.894,114.903,416800004.0
2006-07-05 04:02:00,114.902,114.902,114.888,114.895,199599999.0
2006-07-05 04:03:00,114.888,114.892,114.887,114.887,215299997.0
2006-07-05 04:04:00,114.895,114.895,114.885,114.895,302399993.0
2006-07-05 04:05:00,114.895,114.895,114.888,114.89,224899999.0
2006-07-05 04:06:00,114.895,114.895,114.888,114.895,123900001.0
2006-07-05 04:07:00,114.893,114.895,114.885,114.89,341800001.0
2006-07-05 04:08:00,114.894,114.934,114.893,114.934,188400003.0
2006-07-05 04:09:00,114.936,114.936,114.9,114.9,240200001.0
2006-07-05 04:10:00,114.9,114.914,114.898,114.914,144000000.0
2006-07-05 04:11:00,114.901,114.903,114.897,114.898,158499998.0
2006-07-05 04:12:00,114.907,114.912,114.906,114.909,125299999.0
2006-07-05 04:13:00,114.905,114.905,114.897,114.905,74999999.0
2006-07-05 04:14:00,114.905,114.905,114.9,114.905,293899999.0
2006-07-05 04:15:00,114.905,114.905,114.897,114.905,131000002.0
2006-07-05 04:16:00,114.899,114.901,114.896,114.899,150200000.0
2006-07-05 04:17:00,114.9,114.905,114.895,114.905,169400003.0
2006-07-05 04:18:00,114.896,114.9,114.889,114.897,176000000.0
2006-07-05 04:19:00,114.902,114.917,114.902,114.907,304200005.0
2006-07-05 04:20:00,114.904,114.938,114.904,114.938,278000003.0
2006-07-05 04:21:00,114.944,114.946,114.944,114.946,40700001.0
2006-07-05 04:22:00,114.955,114.955,114.95,114.95,299000001.0
2006-07-05 04:23:00,114.95,114.955,114.95,114.955,149699998.0
2006-07-05 04:24:00,114.948,114.955,114.948,114.955,177700001.0
2006-07-05 04:25:00,114.953,114.983,114.953,114.983,357599996.0
2006-07-05 04:26:00,114.974,114.99,114.971,114.99,308999993.0
2006-07-05 04:27:00,114.995,115.005,114.989,114.991,305200004.0
2006-07-05 04:28:00,114.995,114.999,114.995,114.997,164199998.0
2006-07-05 04:29:00,115.004,115.011,115.004,115.011,92600003.0
2006-07-05 04:30:00,115.007,115.012,115.0,115.008,143300000.0
2006-07-05 04:31:00,115.012,115.018,115.005,115.008,172600004.0
2006-07-05 04:32:00,115.001,115.011,115.001,115.001,167299997.0
2006-07-05 04:33:00,114.998,115.002,114.989,114.989,179400000.0
2006-07-05 04:34:00,114.979,114.99,114.978,114.978,143600001.0
2006-07-05 04:35:00,114.973,114.973,114.955,114.96,109600001.0
2006-07-05 04:36:00,114.952,114.97,114.952,114.968,139400004.0
2006-07-05 04:37:00,114.96,114.965,114.957,114.958,242399999.0
2006-07-05 04:38:00,114.963,114.963,114.955,114.955,196000001.0
2006-07-05 04:39:00,114.942,114.961,114.942,114.95,272499998.0
2006-07-05 04:40:00,114.958,114.962,114.952,114.955,92500000.0
2006-07-05 04:41:00,114.954,114.98,114.954,114.97,212799998.0
2006-07-05 04:42:00,114.978,114.99,114.976,114.985,101200001.0
2006-07-05 04:43:00,114.994,114.994,114.984,114.984,20800000.0
2006-07-05 04:44:00,114.981,114.982,114.974,114.979,294600003.0
2006-07-05 04:45:00,114.984,114.984,114.97,114.976,147699998.0
2006-07-05 04:46:00,114.972,114.972,114.957,114.959,222200001.0
2006-07-05 04:47:00,114.962,114.963,114.954,114.963,315199997.0
2006-07-05 04:48:00,114.964,114.964,114.954,114.957,242200006.0
2006-07-05 04:49:00,114.957,114.961,114.943,114.943,265699996.0
2006-07-05 04:50:00,114.943,114.958,114.943,114.956,107100001.0
2006-07-05 04:51:00,114.96,114.96,114.946,114.953,207500001.0
2006-07-05 04:52:00,114.948,114.948,114.938,114.938,153200000.0
2006-07-05 04:53:00,114.943,114.943,114.933,114.933,102700001.0
2006-07-05 04:54:00,114.945,114.945,114.938,114.945,191300002.0
2006-07-05 04:55:00,114.942,114.942,114.926,114.93,322500000.0
2006-07-05 04:56:00,114.922,114.922,114.916,114.92,108599999.0
2006-07-05 04:57:00,114.915,114.931,114.915,114.931,269999997.0
2006-07-05 04:58:00,114.927,114.929,114.927,114.929,21300000.0
2006-07-05 04:59:00,114.92,114.928,114.914,114.925,228800004.0
2006-07-05 05:00:00,114.927,114.927,114.919,114.925,252100000.0
2006-07-05 05:01:00,114.923,114.933,114.921,114.933,173899999.0
2006-07-05 05:02:00,114.927,114.935,114.927,114.927,126300003.0
2006-07-05 05:03:00,114.926,114.93,114.922,114.927,261299994.0
2006-07-05 05:04:00,114.922,114.922,114.909,114.91,290799993.0
2006-07-05 05:05:00,114.913,114.919,114.906,114.907,241400002.0
2006-07-05 05:06:00,114.905,114.905,114.892,114.895,208999998.0
2006-07-05 05:07:00,114.909,114.909,114.906,114.906,40000000.0
2006-07-05 05:08:00,114.911,114.911,114.901,114.902,204100002.0
2006-07-05 05:09:00,114.896,114.905,114.885,114.89,444800002.0
2006-07-05 05:10:00,114.885,114.887,114.874,114.874,188300003.0
2006-07-05 05:11:00,114.873,114.891,114.873,114.891,116399998.0
2006-07-05 05:12:00,114.888,114.892,114.877,114.879,200200001.0
2006-07-05 05:13:00,114.877,114.88,114.874,114.877,153499998.0
2006-07-05 05:14:00,114.88,114.889,114.88,114.885,136400003.0
2006-07-05 05:15:00,114.876,114.883,114.875,114.883,220200004.0
2006-07-05 05:16:00,114.887,114.892,114.882,114.887,295100003.0
2006-07-05 05:17:00,114.887,114.894,114.882,114.894,296500000.0
2006-07-05 05:18:00,114.888,114.888,114.888,114.888,8800000.0
2006-07-05 05:19:00,114.887,114.895,114.885,114.885,231399996.0
2006-07-05 05:20:00,114.895,114.895,114.895,114.895,4000000.0
2006-07-05 05:21:00,114.896,114.913,114.895,114.913,391900004.0
2006-07-05 05:22:00,114.909,114.91,114.902,114.907,402500003.0
2006-07-05 05:23:00,114.899,114.899,114.89,114.89,338899997.0
2006-07-05 05:24:00,114.897,114.897,114.889,114.892,313400002.0
2006-07-05 05:25:00,114.89,114.896,114.883,114.888,246800000.0
2006-07-05 05:26:00,114.865,114.87,114.845,114.845,243500003.0
2006-07-05 05:27:00,114.85,114.851,114.85,114.851,13600000.0
2006-07-05 05:28:00,114.861,114.874,114.861,114.874,191600004.0
2006-07-05 05:29:00,114.882,114.885,114.87,114.88,212699995.0
2006-07-05 05:30:00,114.888,114.902,114.887,114.902,289200002.0
2006-07-05 05:31:00,114.898,114.901,114.882,114.882,303899994.0
2006-07-05 05:32:00,114.878,114.892,114.878,114.892,192900001.0
2006-07-05 05:33:00,114.895,114.895,114.888,114.895,186299999.0
2006-07-05 05:34:00,114.891,114.903,114.891,114.891,285300001.0
2006-07-05 05:35:00,114.896,114.9,114.892,114.892,369099999.0
2006-07-05 05:36:00,114.893,114.893,114.88,114.88,7800000.0
2006-07-05 05:37:00,114.882,114.883,114.874,114.883,241900002.0
2006-07-05 05:38:00,114.883,114.883,114.87,114.877,223699997.0
2006-07-05 05:39:00,114.871,114.871,114.861,114.864,110799999.0
2006-07-05 05:40:00,114.86,114.865,114.852,114.865,246599999.0
2006-07-05 05:41:00,114.865,114.865,114.857,114.86,411800010.0
2006-07-05 05:42:00,114.86,114.865,114.855,114.86,146800000.0
2006-07-05 05:43:00,114.863,114.863,114.852,114.857,275299997.0
2006-07-05 05:44:00,114.848,114.855,114.844,114.85,159599995.0
2006-07-05 05:45:00,114.855,114.855,114.845,114.855,248199995.0
2006-07-05 05:46:00,114.852,114.878,114.852,114.878,137500001.0
2006-07-05 05:47:00,114.88,114.886,114.874,114.877,235200005.0
2006-07-05 05:48:00,114.877,114.883,114.876,114.883,75100001.0
2006-07-05 05:49:00,114.876,114.876,114.848,114.85,353300000.0
2006-07-05 05:50:00,114.857,114.86,114.849,114.849,271999997.0
2006-07-05 05:51:00,114.85,114.855,114.833,114.834,123400000.0
2006-07-05 05:52:00,114.824,114.824,114.805,114.807,267900009.0
2006-07-05 05:53:00,114.802,114.827,114.802,114.821,240900002.0
2006-07-05 05:54:00,114.822,114.831,114.819,114.825,380300003.0
2006-07-05 05:55:00,114.829,114.841,114.828,114.836,441800002.0
2006-07-05 05:56:00,114.837,114.842,114.834,114.839,250499999.0
2006-07-05 05:57:00,114.843,114.846,114.842,114.842,213500001.0
2006-07-05 05:58:00,114.844,114.847,114.829,114.829,141799998.0
2006-07-05 05:59:00,114.831,114.831,114.817,114.817,242099997.0
2006-07-05 06:00:00,114.811,114.822,114.81,114.822,263300007.0
2006-07-05 06:01:00,114.822,114.823,114.814,114.822,157199998.0
2006-07-05 06:02:00,114.828,114.843,114.828,114.843,297700006.0
2006-07-05 06:03:00,114.84,114.843,114.83,114.83,104600002.0
2006-07-05 06:04:00,114.819,114.821,114.807,114.809,318499997.0
2006-07-05 06:05:00,114.818,114.822,114.812,114.816,153000001.0
2006-07-05 06:06:00,114.819,114.824,114.81,114.817,198400003.0
2006-07-05 06:07:00,114.813,114.813,114.801,114.803,230199998.0
2006-07-05 06:08:00,114.809,114.813,114.8,114.813,249300003.0
2006-07-05 06:09:00,114.817,114.823,114.817,114.823,232499999.0
2006-07-05 06:10:00,114.811,114.811,114.802,114.802,133100002.0
2006-07-05 06:11:00,114.801,114.82,114.801,114.812,207400001.0
2006-07-05 06:12:00,114.798,114.798,114.775,114.786,184799998.0
2006-07-05 06:13:00,114.78,114.796,114.774,114.796,168800000.0
2006-07-05 06:14:00,114.796,114.796,114.774,114.774,261500000.0
2006-07-05 06:15:00,114.772,114.781,114.772,114.772,88000002.0
2006-07-05 06:16:00,114.765,114.765,114.739,114.747,294500002.0
2006-07-05 06:17:00,114.748,114.752,114.748,114.752,118999997.0
2006-07-05 06:18:00,114.756,114.768,114.756,114.768,142600000.0
2006-07-05 06:19:00,114.773,114.773,114.765,114.765,88799998.0
2006-07-05 06:20:00,114.761,114.801,114.761,114.801,200399997.0
2006-07-05 06:21:00,114.801,114.801,114.792,114.797,301300003.0
2006-07-05 06:22:00,114.798,114.816,114.798,114.816,213500000.0
2006-07-05 06:23:00,114.831,114.845,114.831,114.845,154399998.0
2006-07-05 06:24:00,114.839,114.844,114.828,114.828,416200002.0
2006-07-05 06:25:00,114.823,114.823,114.812,114.817,203400001.0
2006-07-05 06:26:00,114.804,114.808,114.788,114.796,230700001.0
2006-07-05 06:27:00,114.805,114.805,114.795,114.805,225400004.0
2006-07-05 06:28:00,114.798,114.809,114.798,114.809,121099997.0
2006-07-05 06:29:00,114.814,114.832,114.814,114.822,176400003.0
2006-07-05 06:30:00,114.823,114.826,114.823,114.826,150200001.0
2006-07-05 06:31:00,114.817,114.825,114.817,114.82,182599995.0
2006-07-05 06:32:00,114.825,114.828,114.817,114.828,142100001.0
2006-07-05 06:33:00,114.828,114.832,114.822,114.822,178699995.0
2006-07-05 06:34:00,114.821,114.833,114.82,114.83,437400002.0
2006-07-05 06:35:00,114.835,114.838,114.828,114.83,289899996.0
2006-07-05 06:36:00,114.83,114.83,114.828,114.828,132299999.0
2006-07-05 06:37:00,114.83,114.833,114.824,114.827,226500002.0
2006-07-05 06:38:00,114.823,114.823,114.807,114.812,143600003.0
2006-07-05 06:39:00,114.815,114.817,114.81,114.81,325699993.0
2006-07-05 06:40:00,114.818,114.82,114.814,114.818,190399998.0
2006-07-05 06:41:00,114.817,114.823,114.817,114.819,120400002.0
2006-07-05 06:42:00,114.82,114.825,114.817,114.825,309700006.0
2006-07-05 06:43:00,114.827,114.833,114.825,114.833,199500000.0
2006-07-05 06:44:00,114.828,114.829,114.823,114.823,174600001.0
2006-07-05 06:45:00,114.814,114.829,114.814,114.816,245099999.0
2006-07-05 06:46:00,114.822,114.826,114.813,114.826,150900000.0
2006-07-05 06:47:00,114.817,114.825,114.817,114.822,131699998.0
2006-07-05 06:48:00,114.825,114.825,114.82,114.82,9300000.0
2006-07-05 06:49:00,114.825,114.827,114.815,114.822,190299996.0
2006-07-05 06:50:00,114.823,114.823,114.807,114.807,293600000.0
2006-07-05 06:51:00,114.799,114.799,114.777,114.778,226500000.0
2006-07-05 06:52:00,114.781,114.781,114.742,114.746,197600002.0
2006-07-05 06:53:00,114.738,114.749,114.734,114.744,156599997.0
2006-07-05 06:54:00,114.74,114.758,114.732,114.758,165000002.0
2006-07-05 06:55:00,114.761,114.77,114.761,114.763,171500004.0
2006-07-05 06:56:00,114.766,114.766,114.744,114.749,187900002.0
2006-07-05 06:57:00,114.753,114.753,114.744,114.75,221699999.0
2006-07-05 06:58:00,114.752,114.766,114.752,114.766,226400002.0
2006-07-05 06:59:00,114.773,114.781,114.762,114.781,172800003.0
2006-07-05 07:00:00,114.779,114.809,114.776,114.809,162300000.0
2006-07-05 07:01:00,114.806,114.806,114.792,114.796,320200005.0
2006-07-05 07:02:00,114.795,114.795,114.795,114.795,45200001.0
2006-07-05 07:03:00,114.794,114.8,114.786,114.793,179000004.0
2006-07-05 07:04:00,114.798,114.798,114.789,114.79,306999996.0
2006-07-05 07:05:00,114.789,114.794,114.779,114.787,191199999.0
2006-07-05 07:06:00,114.776,114.776,114.768,114.77,247499995.0
2006-07-05 07:07:00,114.773,114.773,114.756,114.765,231900004.0
2006-07-05 07:08:00,114.755,114.767,114.755,114.765,160900002.0
2006-07-05 07:09:00,114.765,114.765,114.76,114.76,243399998.0
2006-07-05 07:10:00,114.757,114.765,114.757,114.757,214800004.0
2006-07-05 07:11:00,114.765,114.765,114.755,114.76,180000003.0
2006-07-05 07:12:00,114.765,114.765,114.757,114.763,119199999.0
2006-07-05 07:13:00,114.762,114.765,114.757,114.761,229699998.0
2006-07-05 07:14:00,114.751,114.751,114.734,114.739,128500000.0
2006-07-05 07:15:00,114.74,114.74,114.726,114.734,138100000.0
2006-07-05 07:16:00,114.729,114.731,114.722,114.725,164200002.0
2006-07-05 07:17:00,114.732,114.736,114.73,114.734,189700001.0
2006-07-05 07:18:00,114.732,114.732,114.719,114.72,104400001.0
2006-07-05 07:19:00,114.723,114.731,114.715,114.719,143000000.0
2006-07-05 07:20:00,114.716,114.722,114.716,114.717,248700000.0
2006-07-05 07:21:00,114.716,114.721,114.712,114.717,245200008.0
2006-07-05 07:22:00,114.71,114.723,114.709,114.723,100399999.0
2006-07-05 07:23:00,114.721,114.737,114.721,114.737,84799998.0
2006-07-05 07:24:00,114.736,114.738,114.723,114.723,229599998.0
2006-07-05 07:25:00,114.716,114.726,114.716,114.726,179000000.0
2006-07-05 07:26:00,114.718,114.723,114.713,114.718,198899999.0
2006-07-05 07:27:00,114.72,114.725,114.715,114.717,316999999.0
2006-07-05 07:28:00,114.72,114.72,114.706,114.714,223199999.0
2006-07-05 07:29:00,114.716,114.716,114.701,114.707,193299999.0
2006-07-05 07:30:00,114.7,114.715,114.7,114.715,257599999.0
2006-07-05 07:31:00,114.723,114.723,114.709,114.723,171500001.0
2006-07-05 07:32:00,114.714,114.714,114.68,114.68,327700006.0
2006-07-05 07:33:00,114.68,114.689,114.68,114.68,205199996.0
2006-07-05 07:34:00,114.677,114.683,114.638,114.64,438599999.0
2006-07-05 07:35:00,114.634,114.657,114.634,114.652,204399996.0
2006-07-05 07:36:00,114.645,114.645,114.621,114.633,289599998.0
2006-07-05 07:37:00,114.627,114.636,114.624,114.632,229199999.0
2006-07-05 07:38:00,114.615,114.615,114.585,114.592,189600001.0
2006-07-05 07:39:00,114.603,114.622,114.603,114.615,131800001.0
2006-07-05 07:40:00,114.6,114.622,114.59,114.613,277600000.0
2006-07-05 07:41:00,114.616,114.631,114.613,114.631,351100006.0
2006-07-05 07:42:00,114.631,114.636,114.631,114.635,101200002.0
2006-07-05 07:43:00,114.65,114.655,114.635,114.655,302300000.0
2006-07-05 07:44:00,114.654,114.661,114.652,114.654,299699999.0
2006-07-05 07:45:00,114.649,114.652,114.644,114.648,32400000.0
2006-07-05 07:46:00,114.643,114.643,114.635,114.64,270999999.0
2006-07-05 07:47:00,114.641,114.65,114.64,114.64,186199999.0
2006-07-05 07:48:00,114.646,114.66,114.645,114.645,267499999.0
2006-07-05 07:49:00,114.647,114.661,114.645,114.661,144899994.0
2006-07-05 07:50:00,114.66,114.661,114.645,114.645,248799998.0
2006-07-05 07:51:00,114.659,114.688,114.659,114.688,115200000.0
2006-07-05 07:52:00,114.682,114.687,114.672,114.673,199600000.0
2006-07-05 07:53:00,114.673,114.678,114.665,114.678,343099989.0
2006-07-05 07:54:00,114.685,114.707,114.685,114.707,256300003.0
2006-07-05 07:55:00,114.713,114.713,114.701,114.708,227300002.0
2006-07-05 07:56:00,114.707,114.707,114.694,114.699,225200000.0
2006-07-05 07:57:00,114.713,114.729,114.713,114.722,376100004.0
2006-07-05 07:58:00,114.72,114.735,114.72,114.726,302500003.0
2006-07-05 07:59:00,114.722,114.722,114.705,114.705,155100002.0
2006-07-05 08:00:00,114.701,114.701,114.677,114.68,259899998.0
2006-07-05 08:01:00,114.68,114.68,114.641,114.641,216400004.0
2006-07-05 08:02:00,114.627,114.627,114.586,114.587,168399996.0
2006-07-05 08:03:00,114.603,114.623,114.598,114.623,270699997.0
2006-07-05 08:04:00,114.627,114.632,114.612,114.612,272399998.0
2006-07-05 08:05:00,114.625,114.643,114.625,114.634,292000008.0
2006-07-05 08:06:00,114.64,114.651,114.638,114.645,213000002.0
2006-07-05 08:07:00,114.653,114.667,114.653,114.658,259999995.0
2006-07-05 08:08:00,114.671,114.671,114.644,114.644,186399999.0
2006-07-05 08:09:00,114.647,114.649,114.634,114.645,315300005.0
2006-07-05 08:10:00,114.644,114.646,114.632,114.637,138900001.0
2006-07-05 08:11:00,114.64,114.645,114.629,114.629,270399995.0
2006-07-05 08:12:00,114.626,114.626,114.594,114.603,360100004.0
2006-07-05 08:13:00,114.6,114.618,114.6,114.612,196399999.0
2006-07-05 08:14:00,114.605,114.627,114.602,114.627,242699994.0
2006-07-05 08:15:00,114.626,114.627,114.62,114.625,374700001.0
2006-07-05 08:16:00,114.625,114.638,114.625,114.638,140899999.0
2006-07-05 08:17:00,114.642,114.665,114.642,114.665,377100002.0
2006-07-05 08:18:00,114.68,114.705,114.68,114.705,153399998.0
2006-07-05 08:19:00,114.693,114.693,114.68,114.68,237500001.0
2006-07-05 08:20:00,114.691,114.721,114.691,114.721,255900002.0
2006-07-05 08:21:00,114.733,114.733,114.713,114.726,209899997.0
2006-07-05 08:22:00,114.72,114.724,114.719,114.721,167099996.0
2006-07-05 08:23:00,114.725,114.741,114.725,114.73,277200009.0
2006-07-05 08:24:00,114.732,114.742,114.731,114.732,354299998.0
2006-07-05 08:25:00,114.733,114.733,114.722,114.729,328800005.0
2006-07-05 08:26:00,114.724,114.741,114.723,114.733,340999997.0
2006-07-05 08:27:00,114.743,114.755,114.743,114.755,135000000.0
2006-07-05 08:28:00,114.746,114.746,114.736,114.742,198199997.0
2006-07-05 08:29:00,114.738,114.738,114.718,114.721,177400000.0
2006-07-05 08:30:00,114.702,114.714,114.702,114.707,151599996.0
2006-07-05 08:31:00,114.705,114.706,114.691,114.691,305000005.0
2006-07-05 08:32:00,114.693,114.693,114.681,114.688,98599998.0
2006-07-05 08:33:00,114.69,114.69,114.663,114.663,417799999.0
2006-07-05 08:34:00,114.681,114.713,114.681,114.699,267599998.0
2006-07-05 08:35:00,114.7,114.709,114.7,114.702,286700004.0
2006-07-05 08:36:00,114.701,114.714,114.701,114.713,257400001.0
2006-07-05 08:37:00,114.723,114.725,114.709,114.721,296799999.0
2006-07-05 08:38:00,114.732,114.744,114.732,114.737,196399995.0
2006-07-05 08:39:00,114.726,114.729,114.719,114.726,156700004.0
2006-07-05 08:40:00,114.736,114.743,114.732,114.743,281300001.0
2006-07-05 08:41:00,114.751,114.763,114.751,114.759,133399998.0
2006-07-05 08:42:00,114.768,114.775,114.76,114.768,131600000.0
2006-07-05 08:43:00,114.774,114.8,114.771,114.795,348899997.0
2006-07-05 08:44:00,114.794,114.808,114.794,114.806,274700002.0
2006-07-05 08:45:00,114.808,114.822,114.808,114.82,245200003.0
2006-07-05 08:46:00,114.822,114.857,114.822,114.857,260299995.0
2006-07-05 08:47:00,114.872,114.872,114.842,114.85,282299996.0
2006-07-05 08:48:00,114.847,114.854,114.843,114.853,170300000.0
2006-07-05 08:49:00,114.856,114.856,114.82,114.82,204300002.0
2006-07-05 08:50:00,114.817,114.83,114.815,114.822,332800002.0
2006-07-05 08:51:00,114.819,114.838,114.819,114.832,97100002.0
2006-07-05 08:52:00,114.837,114.843,114.835,114.835,261200002.0
2006-07-05 08:53:00,114.828,114.854,114.828,114.853,255299996.0
2006-07-05 08:54:00,114.859,114.859,114.822,114.824,366700003.0
2006-07-05 08:55:00,114.818,114.867,114.814,114.857,234699998.0
2006-07-05 08:56:00,114.862,114.901,114.861,114.901,149200003.0
2006-07-05 08:57:00,114.914,114.941,114.914,114.925,126700002.0
2006-07-05 08:58:00,114.913,114.926,114.913,114.923,223900003.0
2006-07-05 08:59:00,114.92,114.922,114.909,114.922,272500001.0
2006-07-05 09:00:00,114.928,114.928,114.893,114.893,263699998.0
2006-07-05 09:01:00,114.908,114.931,114.908,114.93,222700005.0
2006-07-05 09:02:00,114.937,114.955,114.937,114.943,83499999.0
2006-07-05 09:03:00,114.954,114.959,114.949,114.949,112800000.0
2006-07-05 09:04:00,114.957,114.961,114.937,114.937,263800003.0
2006-07-05 09:05:00,114.938,114.945,114.937,114.942,122600002.0
2006-07-05 09:06:00,114.927,114.927,114.908,114.908,220300006.0
2006-07-05 09:07:00,114.902,114.902,114.889,114.889,179999997.0
2006-07-05 09:08:00,114.89,114.91,114.89,114.905,250699995.0
2006-07-05 09:09:00,114.909,114.909,114.893,114.9,416200002.0
2006-07-05 09:10:00,114.894,114.901,114.884,114.887,395200002.0
2006-07-05 09:11:00,114.893,114.901,114.889,114.89,262400000.0
2006-07-05 09:12:00,114.878,114.878,114.858,114.874,257500003.0
2006-07-05 09:13:00,114.871,114.916,114.866,114.91,258999999.0
2006-07-05 09:14:00,114.923,114.93,114.911,114.93,145099998.0
2006-07-05 09:15:00,114.942,114.942,114.928,114.941,150400004.0
2006-07-05 09:16:00,114.95,114.978,114.95,114.977,242900006.0
2006-07-05 09:17:00,114.979,114.979,114.962,114.967,115800001.0
2006-07-05 09:18:00,114.977,114.982,114.96,114.971,304200000.0
2006-07-05 09:19:00,114.973,114.973,114.956,114.961,128699999.0
2006-07-05 09:20:00,114.96,114.965,114.957,114.96,159099999.0
2006-07-05 09:21:00,114.972,114.997,114.972,114.974,202399996.0
2006-07-05 09:22:00,114.968,114.987,114.956,114.987,268599998.0
2006-07-05 09:23:00,114.982,114.982,114.938,114.951,203299999.0
2006-07-05 09:24:00,114.947,114.96,114.947,114.95,239200001.0
2006-07-05 09:25:00,114.958,114.979,114.958,114.974,343500003.0
2006-07-05 09:26:00,114.979,114.979,114.948,114.948,233900001.0
2006-07-05 09:27:00,114.95,114.96,114.95,114.952,390799990.0
2006-07-05 09:28:00,114.952,114.961,114.932,114.932,321099993.0
2006-07-05 09:29:00,114.903,114.912,114.894,114.912,81199999.0
2006-07-05 09:30:00,114.932,114.951,114.916,114.916,165899998.0
2006-07-05 09:31:00,114.913,114.915,114.905,114.915,143799998.0
2006-07-05 09:32:00,114.925,114.927,114.914,114.927,199400003.0
2006-07-05 09:33:00,114.922,114.931,114.92,114.923,184799997.0
2006-07-05 09:34:00,114.914,114.923,114.913,114.92,420100005.0
2006-07-05 09:35:00,114.92,114.922,114.909,114.92,166500002.0
2006-07-05 09:36:00,114.923,114.926,114.92,114.925,325700003.0
2006-07-05 09:37:00,114.923,114.935,114.913,114.924,344799996.0
2006-07-05 09:38:00,114.924,114.928,114.909,114.928,404500002.0
2006-07-05 09:39:00,114.922,114.934,114.916,114.918,144900003.0
2006-07-05 09:40:00,114.923,114.923,114.907,114.919,348999996.0
2006-07-05 09:41:00,114.913,114.913,114.894,114.9,240899999.0
2006-07-05 09:42:00,114.888,114.893,114.867,114.867,367800004.0
2006-07-05 09:43:00,114.879,114.892,114.877,114.892,167700000.0
2006-07-05 09:44:00,114.892,114.913,114.885,114.911,208399999.0
2006-07-05 09:45:00,114.918,114.928,114.904,114.928,172000005.0
2006-07-05 09:46:00,114.934,114.941,114.928,114.94,291599999.0
2006-07-05 09:47:00,114.939,114.942,114.928,114.928,163500001.0
2006-07-05 09:48:00,114.919,114.937,114.918,114.932,210500001.0
2006-07-05 09:49:00,114.918,114.937,114.918,114.93,403200001.0
2006-07-05 09:50:00,114.928,114.934,114.925,114.932,377199988.0
2006-07-05 09:51:00,114.934,114.96,114.934,114.96,66900000.0
2006-07-05 09:52:00,114.968,114.993,114.965,114.993,214000006.0
2006-07-05 09:53:00,115.016,115.039,115.016,115.033,219999998.0
2006-07-05 09:54:00,115.035,115.052,115.033,115.04,132599999.0
2006-07-05 09:55:00,115.057,115.062,115.045,115.045,240200000.0
2006-07-05 09:56:00,115.043,115.043,115.025,115.025,143299998.0
2006-07-05 09:57:00,115.019,115.027,115.019,115.023,183500003.0
2006-07-05 09:58:00,115.018,115.023,115.01,115.015,289400001.0
2006-07-05 09:59:00,115.013,115.02,115.01,115.015,134799999.0
2006-07-05 10:00:00,115.018,115.034,115.018,115.029,280899993.0
2006-07-05 10:01:00,115.047,115.064,115.047,115.062,185699995.0
2006-07-05 10:02:00,115.079,115.103,115.079,115.103,40000000.0
2006-07-05 10:03:00,115.098,115.098,115.085,115.086,233500001.0
2006-07-05 10:04:00,115.087,115.092,115.078,115.085,257600004.0
2006-07-05 10:05:00,115.092,115.092,115.061,115.062,179399997.0
2006-07-05 10:06:00,115.068,115.07,115.055,115.055,346900000.0
2006-07-05 10:07:00,115.048,115.059,115.043,115.058,272899998.0
2006-07-05 10:08:00,115.053,115.053,115.04,115.048,219400001.0
2006-07-05 10:09:00,115.062,115.067,115.057,115.057,289500003.0
2006-07-05 10:10:00,115.058,115.066,115.052,115.052,396500001.0
2006-07-05 10:11:00,115.055,115.055,115.044,115.044,283599998.0
2006-07-05 10:12:00,115.041,115.054,115.04,115.04,310399993.0
2006-07-05 10:13:00,115.023,115.023,114.997,115.0,90199998.0
2006-07-05 10:14:00,115.003,115.039,115.003,115.039,91700002.0
2006-07-05 10:15:00,115.04,115.041,115.028,115.041,392499997.0
2006-07-05 10:16:00,115.045,115.048,115.018,115.019,226799999.0
2006-07-05 10:17:00,115.016,115.016,114.999,115.008,228199996.0
2006-07-05 10:18:00,115.007,115.007,114.992,114.998,356399995.0
2006-07-05 10:19:00,114.994,114.998,114.983,114.983,209800002.0
2006-07-05 10:20:00,114.992,114.997,114.988,114.99,141400002.0
2006-07-05 10:21:00,114.994,114.999,114.993,114.994,223800002.0
2006-07-05 10:22:00,114.978,114.978,114.943,114.954,270400000.0
2006-07-05 10:23:00,114.947,114.959,114.94,114.959,218700001.0
2006-07-05 10:24:00,114.958,114.958,114.944,114.948,259799999.0
2006-07-05 10:25:00,114.95,114.957,114.945,114.948,343099997.0
2006-07-05 10:26:00,114.939,114.941,114.928,114.931,81400001.0
2006-07-05 10:27:00,114.915,114.923,114.912,114.92,189999996.0
2006-07-05 10:28:00,114.917,114.917,114.898,114.915,93800001.0
2006-07-05 10:29:00,114.92,114.942,114.92,114.942,156700000.0
2006-07-05 10:30:00,114.953,114.963,114.951,114.957,267700002.0
2006-07-05 10:31:00,114.962,114.962,114.949,114.958,194400003.0
2006-07-05 10:32:00,114.956,114.958,114.948,114.958,196200000.0
2006-07-05 10:33:00,114.957,114.957,114.953,114.953,54799998.0
2006-07-05 10:34:00,114.955,114.963,114.955,114.955,218500002.0
2006-07-05 10:35:00,114.955,114.96,114.95,114.96,146900002.0
2006-07-05 10:36:00,114.954,114.954,114.943,114.943,76900000.0
2006-07-05 10:37:00,114.942,114.957,114.942,114.952,202000000.0
2006-07-05 10:38:00,114.95,114.975,114.95,114.975,294599999.0
2006-07-05 10:39:00,114.984,115.016,114.984,115.016,102900002.0
2006-07-05 10:40:00,115.024,115.026,115.024,115.026,113799999.0
2006-07-05 10:41:00,115.014,115.033,115.014,115.022,325399997.0
2006-07-05 10:42:00,115.017,115.017,115.005,115.017,332700001.0
2006-07-05 10:43:00,115.025,115.063,115.025,115.033,277300001.0
2006-07-05 10:44:00,115.035,115.095,115.035,115.063,273200005.0
2006-07-05 10:45:00,115.081,115.081,115.055,115.055,351699997.0
2006-07-05 10:46:00,115.06,115.066,115.051,115.055,293000000.0
2006-07-05 10:47:00,115.061,115.075,115.056,115.075,203000000.0
2006-07-05 10:48:00,115.076,115.083,115.064,115.064,211900004.0
2006-07-05 10:49:00,115.058,115.065,115.056,115.065,267899999.0
2006-07-05 10:50:00,115.065,115.065,115.043,115.044,115599998.0
2006-07-05 10:51:00,115.045,115.05,115.043,115.048,291800005.0
2006-07-05 10:52:00,115.047,115.047,115.03,115.03,256399998.0
2006-07-05 10:53:00,115.033,115.045,115.033,115.045,192899997.0
2006-07-05 10:54:00,115.041,115.043,115.031,115.042,149499998.0
2006-07-05 10:55:00,115.045,115.056,115.042,115.042,260800006.0
2006-07-05 10:56:00,115.044,115.051,115.037,115.051,353000004.0
2006-07-05 10:57:00,115.059,115.119,115.059,115.116,211200001.0
2006-07-05 10:58:00,115.11,115.11,115.101,115.107,252999998.0
2006-07-05 10:59:00,115.11,115.128,115.104,115.122,120000001.0
2006-07-05 11:00:00,115.135,115.141,115.134,115.137,218199997.0
2006-07-05 11:01:00,115.137,115.144,115.131,115.141,270699997.0
2006-07-05 11:02:00,115.137,115.137,115.117,115.133,364900001.0
2006-07-05 11:03:00,115.141,115.153,115.141,115.151,153099998.0
2006-07-05 11:04:00,115.156,115.162,115.136,115.14,191700000.0
2006-07-05 11:05:00,115.142,115.176,115.142,115.169,397800007.0
2006-07-05 11:06:00,115.177,115.201,115.171,115.178,238899998.0
2006-07-05 11:07:00,115.179,115.179,115.171,115.171,217500002.0
2006-07-05 11:08:00,115.17,115.173,115.162,115.173,231099998.0
2006-07-05 11:09:00,115.167,115.167,115.148,115.148,124699997.0
2006-07-05 11:10:00,115.144,115.144,115.122,115.132,243400001.0
2006-07-05 11:11:00,115.135,115.137,115.109,115.113,325200001.0
2006-07-05 11:12:00,115.112,115.118,115.105,115.118,435800001.0
2006-07-05 11:13:00,115.118,115.124,115.116,115.12,218100005.0
2006-07-05 11:14:00,115.123,115.13,115.119,115.13,359100006.0
2006-07-05 11:15:00,115.128,115.147,115.128,115.147,173399999.0
2006-07-05 11:16:00,115.142,115.155,115.133,115.155,238700001.0
2006-07-05 11:17:00,115.157,115.176,115.15,115.176,219199999.0
2006-07-05 11:18:00,115.171,115.174,115.152,115.174,295800004.0
2006-07-05 11:19:00,115.176,115.187,115.176,115.182,309199999.0
2006-07-05 11:20:00,115.19,115.193,115.184,115.184,395800010.0
2006-07-05 11:21:00,115.168,115.168,115.144,115.144,167200000.0
2006-07-05 11:22:00,115.149,115.153,115.145,115.146,263500006.0
2006-07-05 11:23:00,115.152,115.157,115.15,115.15,163400002.0
2006-07-05 11:24:00,115.145,115.154,115.142,115.142,200700003.0
2006-07-05 11:25:00,115.137,115.14,115.102,115.11,225799999.0
2006-07-05 11:26:00,115.111,115.111,115.095,115.095,135000004.0
2006-07-05 11:27:00,115.105,115.112,115.095,115.097,259899998.0
2006-07-05 11:28:00,115.085,115.085,115.068,115.068,280099994.0
2006-07-05 11:29:00,115.073,115.076,115.067,115.067,278900002.0
2006-07-05 11:30:00,115.069,115.079,115.068,115.074,403300000.0
2006-07-05 11:31:00,115.079,115.083,115.068,115.078,347600001.0
2006-07-05 11:32:00,115.085,115.094,115.072,115.077,242700000.0
2006-07-05 11:33:00,115.089,115.094,115.087,115.092,210399998.0
2006-07-05 11:34:00,115.086,115.086,115.069,115.079,158100001.0
2006-07-05 11:35:00,115.083,115.083,115.077,115.077,171600003.0
2006-07-05 11:36:00,115.069,115.069,115.045,115.045,302900003.0
2006-07-05 11:37:00,115.045,115.05,115.043,115.044,90500000.0
2006-07-05 11:38:00,115.046,115.066,115.046,115.066,119499998.0
2006-07-05 11:39:00,115.07,115.07,115.053,115.06,192400003.0
2006-07-05 11:40:00,115.05,115.058,115.048,115.058,226399997.0
2006-07-05 11:41:00,115.063,115.075,115.055,115.075,272400006.0
2006-07-05 11:42:00,115.083,115.086,115.077,115.082,132399999.0
2006-07-05 11:43:00,115.085,115.085,115.067,115.067,145000001.0
2006-07-05 11:44:00,115.074,115.074,115.065,115.065,186600000.0
2006-07-05 11:45:00,115.065,115.069,115.046,115.069,257600000.0
2006-07-05 11:46:00,115.067,115.067,115.049,115.053,116800002.0
2006-07-05 11:47:00,115.045,115.063,115.04,115.063,176299998.0
2006-07-05 11:48:00,115.066,115.066,115.039,115.039,116399998.0
2006-07-05 11:49:00,115.044,115.055,115.044,115.044,233400000.0
2006-07-05 11:50:00,115.04,115.052,115.036,115.052,311300000.0
2006-07-05 11:51:00,115.049,115.056,115.048,115.053,359300005.0
2006-07-05 11:52:00,115.07,115.078,115.038,115.039,344900007.0
2006-07-05 11:53:00,115.035,115.047,115.031,115.031,252600000.0
2006-07-05 11:54:00,115.037,115.062,115.034,115.034,384400001.0
2006-07-05 11:55:00,115.031,115.034,115.026,115.032,296899999.0
2006-07-05 11:56:00,115.026,115.026,114.99,114.99,201199999.0
2006-07-05 11:57:00,114.988,114.994,114.953,114.953,185600002.0
2006-07-05 11:58:00,114.956,114.956,114.941,114.943,220099994.0
2006-07-05 11:59:00,114.935,114.947,114.934,114.944,197199999.0
2006-07-05 12:00:00,114.938,114.938,114.929,114.935,135799997.0
2006-07-05 12:01:00,114.938,114.938,114.922,114.922,273600006.0
2006-07-05 12:02:00,114.92,114.92,114.912,114.917,154900002.0
2006-07-05 12:03:00,114.926,114.936,114.922,114.922,182899999.0
2006-07-05 12:04:00,114.923,114.923,114.881,114.888,144299999.0
2006-07-05 12:05:00,114.877,114.877,114.847,114.865,254000002.0
2006-07-05 12:06:00,114.864,114.864,114.85,114.852,375200001.0
2006-07-05 12:07:00,114.854,114.902,114.847,114.902,133999998.0
2006-07-05 12:08:00,114.904,114.909,114.898,114.898,193399996.0
2006-07-05 12:09:00,114.894,114.91,114.889,114.903,198000000.0
2006-07-05 12:10:00,114.912,114.92,114.912,114.92,101600001.0
2006-07-05 12:11:00,114.933,114.933,114.916,114.916,331400002.0
2006-07-05 12:12:00,114.924,114.924,114.888,114.898,157100000.0
2006-07-05 12:13:00,114.902,114.916,114.9,114.912,292200003.0
2006-07-05 12:14:00,114.907,114.907,114.893,114.901,438599994.0
2006-07-05 12:15:00,114.908,114.914,114.898,114.907,247000000.0
2006-07-05 12:16:00,114.908,114.922,114.908,114.908,240099993.0
2006-07-05 12:17:00,114.904,114.907,114.898,114.898,433200002.0
2006-07-05 12:18:00,114.893,114.895,114.887,114.893,165900001.0
2006-07-05 12:19:00,114.895,114.908,114.894,114.908,374500000.0
2006-07-05 12:20:00,114.902,114.902,114.886,114.895,253899999.0
2006-07-05 12:21:00,114.898,114.902,114.893,114.901,314500002.0
2006-07-05 12:22:00,114.896,114.905,114.896,114.897,384200009.0
2006-07-05 12:23:00,114.888,114.891,114.874,114.874,288700003.0
2006-07-05 12:24:00,114.879,114.888,114.877,114.888,221000006.0
2006-07-05 12:25:00,114.875,114.875,114.843,114.866,283199994.0
2006-07-05 12:26:00,114.873,114.875,114.859,114.859,173899998.0
2006-07-05 12:27:00,114.858,114.872,114.854,114.872,318100008.0
2006-07-05 12:28:00,114.868,114.872,114.867,114.867,93700001.0
2006-07-05 12:29:00,114.874,114.901,114.874,114.901,283699997.0
2006-07-05 12:30:00,114.908,114.91,114.898,114.901,296099998.0
2006-07-05 12:31:00,114.915,114.95,114.915,114.946,158200001.0
2006-07-05 12:32:00,114.948,114.95,114.929,114.929,270800001.0
2006-07-05 12:33:00,114.935,114.94,114.93,114.935,163599995.0
2006-07-05 12:34:00,114.933,114.938,114.932,114.935,248100001.0
2006-07-05 12:35:00,114.947,114.947,114.929,114.932,231899996.0
2006-07-05 12:36:00,114.924,114.924,114.908,114.913,230700003.0
2006-07-05 12:37:00,114.911,114.917,114.905,114.907,171299997.0
2006-07-05 12:38:00,114.907,114.916,114.907,114.91,57500001.0
2006-07-05 12:39:00,114.912,114.917,114.905,114.907,273300001.0
2006-07-05 12:40:00,114.91,114.91,114.907,114.907,87099998.0
2006-07-05 12:41:00,114.907,114.92,114.905,114.914,310799993.0
2006-07-05 12:42:00,114.921,114.921,114.903,114.911,100599999.0
2006-07-05 12:43:00,114.914,114.914,114.908,114.908,278500004.0
2006-07-05 12:44:00,114.905,114.905,114.889,114.889,386899998.0
2006-07-05 12:45:00,114.896,114.896,114.875,114.881,249800003.0
2006-07-05 12:46:00,114.882,114.888,114.879,114.884,368200000.0
2006-07-05 12:47:00,114.887,114.887,114.866,114.866,365099993.0
2006-07-05 12:48:00,114.863,114.863,114.854,114.86,382499997.0
2006-07-05 12:49:00,114.861,114.864,114.86,114.86,268600004.0
2006-07-05 12:50:00,114.853,114.871,114.853,114.861,303500002.0
2006-07-05 12:51:00,114.865,114.869,114.855,114.855,219200003.0
2006-07-05 12:52:00,114.852,114.852,114.836,114.844,229200002.0
2006-07-05 12:53:00,114.84,114.852,114.84,114.852,209400003.0
2006-07-05 12:54:00,114.84,114.84,114.825,114.825,91899999.0
2006-07-05 12:55:00,114.823,114.823,114.811,114.811,81700002.0
2006-07-05 12:56:00,114.81,114.825,114.81,114.825,120600001.0
2006-07-05 12:57:00,114.835,114.85,114.835,114.837,187500000.0
2006-07-05 12:58:00,114.836,114.851,114.835,114.841,305500005.0
2006-07-05 12:59:00,114.841,114.888,114.832,114.888,413100006.0
2006-07-05 13:00:00,114.902,114.911,114.902,114.908,193800002.0
2006-07-05 13:01:00,114.9,114.908,114.89,114.89,239300001.0
2006-07-05 13:02:00,114.889,114.899,114.886,114.89,174300002.0
2006-07-05 13:03:00,114.89,114.895,114.881,114.884,186100002.0
2006-07-05 13:04:00,114.88,114.94,114.88,114.938,296100002.0
2006-07-05 13:05:00,114.937,114.963,114.937,114.955,239799997.0
2006-07-05 13:06:00,114.945,114.945,114.926,114.929,120900000.0
2006-07-05 13:07:00,114.918,114.918,114.891,114.897,112600000.0
2006-07-05 13:08:00,114.906,114.906,114.902,114.902,82300000.0
2006-07-05 13:09:00,114.909,114.919,114.902,114.902,330900001.0
2006-07-05 13:10:00,114.906,114.906,114.891,114.9,124999999.0
2006-07-05 13:11:00,114.893,114.896,114.879,114.879,219099998.0
2006-07-05 13:12:00,114.873,114.88,114.865,114.865,349600003.0
2006-07-05 13:13:00,114.865,114.865,114.845,114.845,213399998.0
2006-07-05 13:14:00,114.85,114.855,114.838,114.845,102600002.0
2006-07-05 13:15:00,114.847,114.856,114.847,114.855,272099995.0
2006-07-05 13:16:00,114.851,114.863,114.851,114.853,231300005.0
2006-07-05 13:17:00,114.853,114.862,114.853,114.853,271700004.0
2006-07-05 13:18:00,114.859,114.868,114.851,114.853,291400003.0
2006-07-05 13:19:00,114.85,114.855,114.845,114.847,298700006.0
2006-07-05 13:20:00,114.852,114.862,114.852,114.855,273100004.0
2006-07-05 13:21:00,114.864,114.869,114.862,114.869,82799999.0
2006-07-05 13:22:00,114.866,114.874,114.853,114.853,394400003.0
2006-07-05 13:23:00,114.845,114.856,114.845,114.856,165300003.0
2006-07-05 13:24:00,114.861,114.861,114.823,114.823,266800002.0
2006-07-05 13:25:00,114.821,114.825,114.806,114.807,132100002.0
2006-07-05 13:26:00,114.797,114.807,114.797,114.805,80200000.0
2006-07-05 13:27:00,114.806,114.817,114.806,114.811,21300000.0
2006-07-05 13:28:00,114.818,114.825,114.818,114.821,298300005.0
2006-07-05 13:29:00,114.818,114.818,114.807,114.818,221000000.0
2006-07-05 13:30:00,114.82,114.825,114.813,114.813,345399998.0
2006-07-05 13:31:00,114.814,114.824,114.814,114.817,211199997.0
2006-07-05 13:32:00,114.812,114.812,114.764,114.774,165499998.0
2006-07-05 13:33:00,114.778,114.796,114.774,114.775,244899998.0
2006-07-05 13:34:00,114.767,114.768,114.758,114.768,279999998.0
2006-07-05 13:35:00,114.771,114.785,114.771,114.775,174300002.0
2006-07-05 13:36:00,114.775,114.783,114.774,114.781,239800001.0
2006-07-05 13:37:00,114.785,114.787,114.779,114.782,183000003.0
2006-07-05 13:38:00,114.773,114.775,114.765,114.765,187999999.0
2006-07-05 13:39:00,114.767,114.767,114.756,114.756,187200003.0
2006-07-05 13:40:00,114.753,114.767,114.745,114.767,261599998.0
2006-07-05 13:41:00,114.768,114.775,114.764,114.766,363499996.0
2006-07-05 13:42:00,114.771,114.771,114.718,114.727,359399999.0
2006-07-05 13:43:00,114.729,114.737,114.729,114.736,220399992.0
2006-07-05 13:44:00,114.732,114.734,114.724,114.734,288199996.0
2006-07-05 13:45:00,114.729,114.742,114.725,114.734,216899994.0
2006-07-05 13:46:00,114.742,114.745,114.73,114.73,275200003.0
2006-07-05 13:47:00,114.738,114.75,114.733,114.74,241399999.0
2006-07-05 13:48:00,114.732,114.732,114.721,114.728,135800002.0
2006-07-05 13:49:00,114.717,114.717,114.692,114.706,256100002.0
2006-07-05 13:50:00,114.711,114.711,114.698,114.698,277699997.0
2006-07-05 13:51:00,114.699,114.71,114.689,114.71,253700000.0
2006-07-05 13:52:00,114.702,114.712,114.701,114.702,174799996.0
2006-07-05 13:53:00,114.692,114.694,114.681,114.681,111199998.0
2006-07-05 13:54:00,114.682,114.691,114.672,114.691,380400003.0
2006-07-05 13:55:00,114.69,114.69,114.683,114.688,162300002.0
2006-07-05 13:56:00,114.68,114.68,114.664,114.67,356700004.0
2006-07-05 13:57:00,114.665,114.673,114.66,114.667,261599997.0
2006-07-05 13:58:00,114.661,114.667,114.653,114.665,320300003.0
2006-07-05 13:59:00,114.671,114.689,114.671,114.673,314999998.0
2006-07-05 14:00:00,114.672,114.679,114.668,114.67,305600003.0
2006-07-05 14:01:00,114.669,114.678,114.654,114.657,265300002.0
2006-07-05 14:02:00,114.668,114.675,114.663,114.666,324499997.0
2006-07-05 14:03:00,114.673,114.683,114.67,114.67,94399998.0
2006-07-05 14:04:00,114.675,114.679,114.67,114.67,247400000.0
2006-07-05 14:05:00,114.668,114.672,114.661,114.665,137599998.0
2006-07-05 14:06:00,114.672,114.673,114.668,114.67,288799996.0
2006-07-05 14:07:00,114.672,114.672,114.644,114.644,203900002.0
2006-07-05 14:08:00,114.642,114.665,114.642,114.663,211299998.0
2006-07-05 14:09:00,114.653,114.669,114.653,114.662,462999995.0
2006-07-05 14:10:00,114.663,114.667,114.66,114.66,139500001.0
2006-07-05 14:11:00,114.658,114.659,114.652,114.652,218400002.0
2006-07-05 14:12:00,114.644,114.656,114.644,114.655,92100000.0
2006-07-05 14:13:00,114.662,114.678,114.662,114.668,146299997.0
2006-07-05 14:14:00,114.672,114.672,114.661,114.664,198299997.0
2006-07-05 14:15:00,114.693,114.879,114.693,114.87,484199998.0
2006-07-05 14:16:00,114.872,114.89,114.871,114.89,266200004.0
2006-07-05 14:17:00,114.883,114.914,114.858,114.914,378400000.0
2006-07-05 14:18:00,114.919,114.966,114.918,114.966,141900000.0
2006-07-05 14:19:00,114.964,114.966,114.931,114.931,170299997.0
2006-07-05 14:20:00,114.917,114.945,114.917,114.945,70200000.0
2006-07-05 14:21:00,114.948,114.948,114.932,114.932,113700004.0
2006-07-05 14:22:00,114.941,114.961,114.939,114.939,224200001.0
2006-07-05 14:23:00,114.938,114.949,114.922,114.949,315600000.0
2006-07-05 14:24:00,114.949,114.952,114.928,114.943,348199997.0
2006-07-05 14:25:00,114.943,114.965,114.939,114.962,215700002.0
2006-07-05 14:26:00,114.963,114.986,114.96,114.985,146899995.0
2006-07-05 14:27:00,115.001,115.091,115.001,115.091,316800002.0
2006-07-05 14:28:00,115.095,115.095,115.069,115.075,273600001.0
2006-07-05 14:29:00,115.068,115.068,115.053,115.065,173000006.0
2006-07-05 14:30:00,115.063,115.099,115.063,115.098,262500005.0
2006-07-05 14:31:00,115.119,115.17,115.119,115.154,240900002.0
2006-07-05 14:32:00,115.149,115.163,115.12,115.12,86799998.0
2006-07-05 14:33:00,115.109,115.109,115.076,115.076,148199998.0
2006-07-05 14:34:00,115.068,115.096,115.068,115.093,281800000.0
2006-07-05 14:35:00,115.09,115.095,115.089,115.09,237400000.0
2006-07-05 14:36:00,115.073,115.079,115.057,115.058,217799998.0
2006-07-05 14:37:00,115.044,115.051,115.018,115.018,284300005.0
2006-07-05 14:38:00,115.024,115.057,115.024,115.057,36000000.0
2006-07-05 14:39:00,115.051,115.058,115.044,115.053,145499998.0
2006-07-05 14:40:00,115.057,115.08,115.057,115.07,229899999.0
2006-07-05 14:41:00,115.073,115.1,115.073,115.08,295700000.0
2006-07-05 14:42:00,115.077,115.119,115.077,115.101,342299997.0
2006-07-05 14:43:00,115.088,115.088,115.053,115.063,378600004.0
2006-07-05 14:44:00,115.071,115.072,115.054,115.054,269099999.0
2006-07-05 14:45:00,115.043,115.058,115.029,115.058,395000003.0
2006-07-05 14:46:00,115.06,115.068,115.046,115.048,204299999.0
2006-07-05 14:47:00,115.026,115.033,115.004,115.011,188599997.0
2006-07-05 14:48:00,115.003,115.012,114.983,115.01,388800003.0
2006-07-05 14:49:00,115.03,115.04,115.024,115.037,369200005.0
2006-07-05 14:50:00,115.042,115.051,115.036,115.037,313699997.0
2006-07-05 14:51:00,115.038,115.051,115.038,115.051,175599999.0
2006-07-05 14:52:00,115.057,115.057,115.044,115.054,207900001.0
2006-07-05 14:53:00,115.06,115.101,115.06,115.101,214599999.0
2006-07-05 14:54:00,115.099,115.111,115.099,115.11,338599993.0
2006-07-05 14:55:00,115.114,115.12,115.107,115.107,92199999.0
2006-07-05 14:56:00,115.117,115.131,115.117,115.127,270699997.0
2006-07-05 14:57:00,115.137,115.137,115.115,115.117,234200000.0
2006-07-05 14:58:00,115.102,115.105,115.084,115.1,235500001.0
2006-07-05 14:59:00,115.103,115.129,115.1,115.109,308400001.0
2006-07-05 15:00:00,115.102,115.113,115.092,115.105,423200003.0
2006-07-05 15:01:00,115.108,115.128,115.106,115.113,220999996.0
2006-07-05 15:02:00,115.097,115.134,115.096,115.125,177500001.0
2006-07-05 15:03:00,115.109,115.109,115.09,115.101,244700000.0
2006-07-05 15:04:00,115.117,115.139,115.117,115.131,141099997.0
2006-07-05 15:05:00,115.142,115.153,115.142,115.151,210299997.0
2006-07-05 15:06:00,115.142,115.15,115.142,115.15,194300004.0
2006-07-05 15:07:00,115.141,115.148,115.117,115.117,230799995.0
2006-07-05 15:08:00,115.115,115.132,115.114,115.13,137999997.0
2006-07-05 15:09:00,115.138,115.138,115.128,115.13,127500001.0
2006-07-05 15:10:00,115.12,115.144,115.12,115.138,284300003.0
2006-07-05 15:11:00,115.136,115.139,115.128,115.128,356600002.0
2006-07-05 15:12:00,115.138,115.149,115.138,115.144,108300001.0
2006-07-05 15:13:00,115.153,115.156,115.148,115.156,312599997.0
2006-07-05 15:14:00,115.152,115.184,115.152,115.184,92400001.0
2006-07-05 15:15:00,115.216,115.289,115.216,115.285,178300000.0
2006-07-05 15:16:00,115.291,115.291,115.261,115.261,174700001.0
2006-07-05 15:17:00,115.262,115.293,115.262,115.288,219799994.0
2006-07-05 15:18:00,115.289,115.289,115.28,115.28,201099998.0
2006-07-05 15:19:00,115.276,115.276,115.257,115.257,346900001.0
2006-07-05 15:20:00,115.269,115.316,115.269,115.316,375600007.0
2006-07-05 15:21:00,115.317,115.329,115.309,115.311,252400002.0
2006-07-05 15:22:00,115.31,115.335,115.31,115.328,183299998.0
2006-07-05 15:23:00,115.331,115.364,115.331,115.344,330500005.0
2006-07-05 15:24:00,115.347,115.356,115.342,115.342,356200007.0
2006-07-05 15:25:00,115.354,115.36,115.341,115.357,346399999.0
2006-07-05 15:26:00,115.332,115.332,115.294,115.294,296900002.0
2006-07-05 15:27:00,115.29,115.306,115.28,115.282,233300000.0
2006-07-05 15:28:00,115.268,115.302,115.268,115.302,138599997.0
2006-07-05 15:29:00,115.292,115.292,115.283,115.287,370000008.0
2006-07-05 15:30:00,115.3,115.308,115.284,115.284,180499996.0
2006-07-05 15:31:00,115.303,115.333,115.303,115.329,215600002.0
2006-07-05 15:32:00,115.317,115.325,115.317,115.324,185499999.0
2006-07-05 15:33:00,115.32,115.32,115.289,115.289,229499996.0
2006-07-05 15:34:00,115.285,115.294,115.285,115.294,41599999.0
2006-07-05 15:35:00,115.302,115.311,115.292,115.309,248499997.0
2006-07-05 15:36:00,115.315,115.315,115.306,115.313,188099998.0
2006-07-05 15:37:00,115.313,115.347,115.313,115.336,312300004.0
2006-07-05 15:38:00,115.337,115.361,115.33,115.361,233099995.0
2006-07-05 15:39:00,115.351,115.361,115.351,115.358,86000002.0
2006-07-05 15:40:00,115.368,115.387,115.368,115.377,168299995.0
2006-07-05 15:41:00,115.366,115.366,115.354,115.363,290700002.0
2006-07-05 15:42:00,115.36,115.393,115.36,115.363,313099997.0
2006-07-05 15:43:00,115.361,115.37,115.347,115.37,268800002.0
2006-07-05 15:44:00,115.376,115.42,115.376,115.42,190400000.0
2006-07-05 15:45:00,115.43,115.43,115.421,115.421,128899999.0
2006-07-05 15:46:00,115.42,115.42,115.391,115.4,237299998.0
2006-07-05 15:47:00,115.42,115.449,115.42,115.449,301300001.0
2006-07-05 15:48:00,115.458,115.469,115.448,115.448,236300005.0
2006-07-05 15:49:00,115.44,115.457,115.44,115.455,231400000.0
2006-07-05 15:50:00,115.457,115.471,115.451,115.471,265999998.0
2006-07-05 15:51:00,115.465,115.465,115.435,115.45,273400001.0
2006-07-05 15:52:00,115.449,115.456,115.445,115.455,238900004.0
2006-07-05 15:53:00,115.45,115.45,115.44,115.45,143999999.0
2006-07-05 15:54:00,115.449,115.449,115.426,115.433,150400003.0
2006-07-05 15:55:00,115.439,115.445,115.432,115.432,222400001.0
2006-07-05 15:56:00,115.427,115.436,115.419,115.426,326399999.0
2006-07-05 15:57:00,115.417,115.434,115.417,115.427,133800003.0
2006-07-05 15:58:00,115.419,115.419,115.398,115.398,178599999.0
2006-07-05 15:59:00,115.403,115.403,115.388,115.388,207300001.0
2006-07-05 16:00:00,115.386,115.423,115.386,115.423,198800001.0
2006-07-05 16:01:00,115.426,115.432,115.417,115.423,285399994.0
2006-07-05 16:02:00,115.412,115.418,115.406,115.418,193599998.0
2006-07-05 16:03:00,115.419,115.427,115.417,115.425,251700002.0
2006-07-05 16:04:00,115.417,115.433,115.417,115.428,320700001.0
2006-07-05 16:05:00,115.433,115.455,115.433,115.453,286800006.0
2006-07-05 16:06:00,115.453,115.468,115.448,115.467,182300002.0
2006-07-05 16:07:00,115.462,115.469,115.457,115.458,217899999.0
2006-07-05 16:08:00,115.467,115.467,115.452,115.453,131699996.0
2006-07-05 16:09:00,115.484,115.509,115.48,115.494,256199998.0
2006-07-05 16:10:00,115.525,115.559,115.525,115.553,353599993.0
2006-07-05 16:11:00,115.567,115.567,115.537,115.543,51900000.0
2006-07-05 16:12:00,115.55,115.561,115.539,115.556,376899996.0
2006-07-05 16:13:00,115.569,115.573,115.568,115.569,102000000.0
2006-07-05 16:14:00,115.569,115.618,115.567,115.618,365299999.0
2006-07-05 16:15:00,115.603,115.614,115.592,115.611,142700001.0
2006-07-05 16:16:00,115.602,115.614,115.601,115.61,284000005.0
2006-07-05 16:17:00,115.608,115.609,115.592,115.592,184600000.0
2006-07-05 16:18:00,115.574,115.594,115.574,115.585,204200000.0
2006-07-05 16:19:00,115.577,115.583,115.568,115.568,300100002.0
2006-07-05 16:20:00,115.575,115.609,115.575,115.593,272599996.0
2006-07-05 16:21:00,115.591,115.591,115.562,115.565,260799994.0
2006-07-05 16:22:00,115.569,115.578,115.567,115.577,190600001.0
2006-07-05 16:23:00,115.569,115.573,115.56,115.568,250200005.0
2006-07-05 16:24:00,115.555,115.57,115.555,115.565,244699999.0
2006-07-05 16:25:00,115.571,115.571,115.559,115.568,256799997.0
2006-07-05 16:26:00,115.565,115.584,115.565,115.58,319199995.0
2006-07-05 16:27:00,115.57,115.579,115.567,115.567,220800002.0
2006-07-05 16:28:00,115.582,115.613,115.582,115.604,204699999.0
2006-07-05 16:29:00,115.617,115.623,115.608,115.623,210399998.0
2006-07-05 16:30:00,115.606,115.612,115.591,115.592,199700001.0
2006-07-05 16:31:00,115.59,115.604,115.59,115.599,135799997.0
2006-07-05 16:32:00,115.588,115.603,115.586,115.597,229000000.0
2006-07-05 16:33:00,115.6,115.619,115.6,115.619,280800003.0
2006-07-05 16:34:00,115.627,115.645,115.627,115.64,224200004.0
2006-07-05 16:35:00,115.647,115.654,115.645,115.645,391300004.0
2006-07-05 16:36:00,115.655,115.677,115.655,115.659,160600003.0
2006-07-05 16:37:00,115.653,115.675,115.653,115.667,296399996.0
2006-07-05 16:38:00,115.674,115.703,115.672,115.703,226800001.0
2006-07-05 16:39:00,115.706,115.706,115.671,115.671,129300000.0
2006-07-05 16:40:00,115.668,115.67,115.664,115.67,322300003.0
2006-07-05 16:41:00,115.679,115.693,115.675,115.69,216299997.0
2006-07-05 16:42:00,115.679,115.679,115.657,115.679,268900003.0
2006-07-05 16:43:00,115.673,115.673,115.662,115.667,168400001.0
2006-07-05 16:44:00,115.664,115.667,115.648,115.648,227600003.0
2006-07-05 16:45:00,115.646,115.664,115.646,115.657,353500002.0
2006-07-05 16:46:00,115.652,115.669,115.649,115.669,140999996.0
2006-07-05 16:47:00,115.674,115.676,115.656,115.676,175800002.0
2006-07-05 16:48:00,115.678,115.679,115.664,115.667,306600001.0
2006-07-05 16:49:00,115.669,115.672,115.664,115.664,166700002.0
2006-07-05 16:50:00,115.659,115.67,115.659,115.665,400200001.0
2006-07-05 16:51:00,115.661,115.663,115.651,115.66,383599998.0
2006-07-05 16:52:00,115.665,115.667,115.662,115.667,355699995.0
2006-07-05 16:53:00,115.661,115.661,115.652,115.652,154599998.0
2006-07-05 16:54:00,115.657,115.663,115.651,115.663,295600006.0
2006-07-05 16:55:00,115.658,115.666,115.645,115.649,304099996.0
2006-07-05 16:56:00,115.647,115.649,115.642,115.642,216999998.0
2006-07-05 16:57:00,115.644,115.678,115.638,115.678,236500003.0
2006-07-05 16:58:00,115.688,115.714,115.688,115.702,263599997.0
2006-07-05 16:59:00,115.693,115.707,115.674,115.706,327599999.0
2006-07-05 17:00:00,115.7,115.7,115.668,115.669,359399999.0
2006-07-05 17:01:00,115.668,115.689,115.667,115.683,207299997.0
2006-07-05 17:02:00,115.706,115.741,115.706,115.738,94300000.0
2006-07-05 17:03:00,115.732,115.732,115.718,115.72,242600002.0
2006-07-05 17:04:00,115.72,115.72,115.675,115.675,181099997.0
2006-07-05 17:05:00,115.674,115.676,115.647,115.647,151599999.0
2006-07-05 17:06:00,115.646,115.646,115.623,115.623,243399996.0
2006-07-05 17:07:00,115.627,115.638,115.627,115.637,172499996.0
2006-07-05 17:08:00,115.626,115.626,115.597,115.603,313000006.0
2006-07-05 17:09:00,115.605,115.619,115.605,115.612,294499996.0
2006-07-05 17:10:00,115.622,115.653,115.619,115.653,343000000.0
2006-07-05 17:11:00,115.651,115.651,115.645,115.645,162600002.0
2006-07-05 17:12:00,115.647,115.667,115.647,115.667,255099996.0
2006-07-05 17:13:00,115.673,115.673,115.656,115.66,301200002.0
2006-07-05 17:14:00,115.657,115.663,115.657,115.662,162100001.0
2006-07-05 17:15:00,115.652,115.707,115.652,115.707,165399999.0
2006-07-05 17:16:00,115.725,115.73,115.716,115.721,293799998.0
2006-07-05 17:17:00,115.72,115.726,115.712,115.718,407799990.0
2006-07-05 17:18:00,115.711,115.717,115.692,115.692,220699999.0
2006-07-05 17:19:00,115.693,115.705,115.693,115.694,292300001.0
2006-07-05 17:20:00,115.699,115.708,115.693,115.703,437900002.0
2006-07-05 17:21:00,115.713,115.735,115.713,115.73,332600002.0
2006-07-05 17:22:00,115.728,115.734,115.722,115.722,374900006.0
2006-07-05 17:23:00,115.714,115.718,115.695,115.695,258300002.0
2006-07-05 17:24:00,115.696,115.697,115.685,115.685,237100002.0
2006-07-05 17:25:00,115.681,115.681,115.663,115.665,49000000.0
2006-07-05 17:26:00,115.656,115.668,115.651,115.653,328799996.0
2006-07-05 17:27:00,115.665,115.673,115.654,115.654,241600007.0
2006-07-05 17:28:00,115.661,115.665,115.657,115.665,197799999.0
2006-07-05 17:29:00,115.657,115.686,115.657,115.686,259700004.0
2006-07-05 17:30:00,115.702,115.703,115.702,115.703,120399998.0
2006-07-05 17:31:00,115.715,115.731,115.715,115.73,236400000.0
2006-07-05 17:32:00,115.729,115.742,115.721,115.742,137099999.0
2006-07-05 17:33:00,115.735,115.735,115.709,115.723,246099996.0
2006-07-05 17:34:00,115.721,115.721,115.701,115.706,270200004.0
2006-07-05 17:35:00,115.706,115.706,115.693,115.693,279700001.0
2006-07-05 17:36:00,115.696,115.708,115.684,115.69,354200000.0
2006-07-05 17:37:00,115.686,115.686,115.677,115.678,151700002.0
2006-07-05 17:38:00,115.673,115.673,115.652,115.663,254099999.0
2006-07-05 17:39:00,115.655,115.658,115.649,115.658,209500002.0
2006-07-05 17:40:00,115.653,115.655,115.644,115.655,137499999.0
2006-07-05 17:41:00,115.654,115.673,115.654,115.673,375299993.0
2006-07-05 17:42:00,115.677,115.682,115.677,115.68,273200000.0
2006-07-05 17:43:00,115.683,115.696,115.683,115.687,262300003.0
2006-07-05 17:44:00,115.699,115.703,115.693,115.7,245699997.0
2006-07-05 17:45:00,115.698,115.705,115.691,115.693,218500000.0
2006-07-05 17:46:00,115.681,115.681,115.646,115.651,125500000.0
2006-07-05 17:47:00,115.641,115.658,115.641,115.658,330400001.0
2006-07-05 17:48:00,115.65,115.651,115.639,115.642,339700000.0
2006-07-05 17:49:00,115.634,115.654,115.634,115.64,311900000.0
2006-07-05 17:50:00,115.643,115.65,115.637,115.637,400900002.0
2006-07-05 17:51:00,115.633,115.642,115.627,115.627,319799998.0
2006-07-05 17:52:00,115.635,115.648,115.629,115.634,194400000.0
2006-07-05 17:53:00,115.646,115.646,115.63,115.63,300400009.0
2006-07-05 17:54:00,115.635,115.644,115.634,115.643,273000004.0
2006-07-05 17:55:00,115.647,115.663,115.647,115.663,212800004.0
2006-07-05 17:56:00,115.653,115.653,115.632,115.639,208099998.0
2006-07-05 17:57:00,115.637,115.637,115.627,115.635,273399999.0
2006-07-05 17:58:00,115.632,115.64,115.624,115.629,267499997.0
2006-07-05 17:59:00,115.634,115.643,115.627,115.64,243799999.0
2006-07-05 18:00:00,115.637,115.658,115.637,115.655,154000000.0
2006-07-05 18:01:00,115.653,115.663,115.65,115.658,1803800004.0
2006-07-05 18:02:00,115.66,115.68,115.66,115.67,1979200011.0
2006-07-05 18:03:00,115.68,115.68,115.66,115.66,1979200011.0
2006-07-05 18:04:00,115.67,115.68,115.67,115.68,1979200011.0
2006-07-05 18:05:00,115.69,115.7,115.68,115.7,1979200011.0
2006-07-05 18:06:00,115.69,115.7,115.66,115.68,1979200011.0
2006-07-05 18:07:00,115.69,115.69,115.68,115.68,1979200011.0
2006-07-05 18:08:00,115.69,115.7,115.68,115.69,1979200011.0
2006-07-05 18:09:00,115.7,115.7,115.67,115.67,1979200011.0
2006-07-05 18:10:00,115.68,115.68,115.67,115.67,1979200011.0
2006-07-05 18:11:00,115.667,115.673,115.66,115.667,1979200011.0
2006-07-05 18:12:00,115.66,115.671,115.653,115.66,1984399987.0
2006-07-05 18:13:00,115.66,115.66,115.64,115.64,1828599989.0
2006-07-05 18:14:00,115.63,115.64,115.63,115.63,1828599989.0
2006-07-05 18:15:00,115.64,115.65,115.63,115.65,1828599989.0
2006-07-05 18:16:00,115.64,115.64,115.64,115.64,1828599989.0
2006-07-05 18:17:00,115.633,115.659,115.632,115.655,1828599989.0
2006-07-05 18:18:00,115.68,115.68,115.67,115.67,2068300011.0
2006-07-05 18:19:00,115.68,115.68,115.66,115.66,2068300011.0
2006-07-05 18:21:00,115.67,115.68,115.65,115.66,2068300011.0
2006-07-05 18:22:00,115.65,115.66,115.64,115.66,2068300011.0
2006-07-05 18:23:00,115.65,115.66,115.64,115.64,2068300011.0
2006-07-05 18:24:00,115.63,115.66,115.63,115.66,2068300011.0
2006-07-05 18:25:00,115.65,115.66,115.65,115.65,2068300011.0
2006-07-05 18:26:00,115.64,115.647,115.633,115.645,2068300011.0
2006-07-05 18:27:00,115.643,115.643,115.632,115.636,1928699995.0
2006-07-05 18:28:00,115.65,115.66,115.65,115.65,1827900004.0
2006-07-05 18:30:00,115.634,115.637,115.625,115.626,1827900004.0
2006-07-05 18:31:00,115.64,115.64,115.64,115.64,1740199993.0
2006-07-05 18:32:00,115.65,115.65,115.64,115.65,1740199993.0
2006-07-05 18:34:00,115.66,115.66,115.65,115.65,1740199993.0
2006-07-05 18:35:00,115.66,115.67,115.66,115.66,1740199993.0
2006-07-05 18:36:00,115.644,115.646,115.638,115.646,1740199993.0
2006-07-05 18:37:00,115.642,115.643,115.634,115.64,1614500000.0
2006-07-05 18:38:00,115.64,115.648,115.637,115.645,1396999990.0
2006-07-05 18:39:00,115.648,115.65,115.64,115.642,646800003.0
2006-07-05 18:40:00,115.642,115.649,115.641,115.642,1363600006.0
2006-07-05 18:41:00,115.642,115.642,115.63,115.63,1606900000.0
2006-07-05 18:42:00,115.626,115.633,115.619,115.626,1744600003.0
2006-07-05 18:43:00,115.627,115.63,115.624,115.625,983299983.0
2006-07-05 18:44:00,115.623,115.625,115.617,115.618,782300006.0
2006-07-05 18:45:00,115.617,115.626,115.606,115.606,1581300001.0
2006-07-05 18:46:00,115.606,115.624,115.605,115.615,1557399992.0
2006-07-05 18:47:00,115.613,115.613,115.601,115.601,383499995.0
2006-07-05 18:48:00,115.61,115.621,115.608,115.613,1068800002.0
2006-07-05 18:49:00,115.607,115.617,115.606,115.61,1248700005.0
2006-07-05 18:50:00,115.612,115.618,115.604,115.607,1501200007.0
2006-07-05 18:51:00,115.609,115.619,115.609,115.619,1638299996.0
2006-07-05 18:52:00,115.624,115.624,115.608,115.61,1758699998.0
2006-07-05 18:53:00,115.619,115.633,115.619,115.626,1364899997.0
2006-07-05 18:54:00,115.631,115.642,115.628,115.633,2005099990.0
2006-07-05 18:55:00,115.63,115.642,115.629,115.635,1806900008.0
2006-07-05 18:56:00,115.632,115.639,115.628,115.628,377200003.0
2006-07-05 18:57:00,115.624,115.624,115.611,115.621,1034200005.0
2006-07-05 18:58:00,115.624,115.627,115.618,115.618,1322700002.0
2006-07-05 18:59:00,115.617,115.625,115.615,115.623,1723400015.0
2006-07-05 19:00:00,115.621,115.621,115.609,115.612,809299992.0
2006-07-05 19:01:00,115.616,115.619,115.603,115.619,656800000.0
2006-07-05 19:02:00,115.621,115.623,115.611,115.62,662599995.0
2006-07-05 19:03:00,115.622,115.622,115.611,115.612,1351299992.0
2006-07-05 19:04:00,115.613,115.623,115.613,115.62,1196500004.0
2006-07-05 19:05:00,115.615,115.62,115.608,115.61,829999996.0
2006-07-05 19:06:00,115.607,115.618,115.605,115.615,1407599998.0
2006-07-05 19:07:00,115.615,115.618,115.608,115.614,1804999990.0
2006-07-05 19:08:00,115.612,115.615,115.603,115.607,1960499988.0
2006-07-05 19:09:00,115.605,115.619,115.605,115.61,638199999.0
2006-07-05 19:10:00,115.612,115.616,115.608,115.612,746300005.0
2006-07-05 19:11:00,115.613,115.626,115.61,115.62,510599995.0
2006-07-05 19:12:00,115.62,115.624,115.613,115.623,879900009.0
2006-07-05 19:13:00,115.617,115.619,115.611,115.613,729700002.0
2006-07-05 19:14:00,115.616,115.627,115.612,115.617,724700002.0
2006-07-05 19:15:00,115.619,115.625,115.613,115.616,1581099993.0
2006-07-05 19:16:00,115.623,115.644,115.623,115.64,953800012.0
2006-07-05 19:17:00,115.643,115.655,115.641,115.648,1316900022.0
2006-07-05 19:18:00,115.64,115.64,115.626,115.626,645299996.0
2006-07-05 19:19:00,115.621,115.625,115.61,115.62,1830299986.0
2006-07-05 19:20:00,115.62,115.627,115.618,115.625,924599996.0
2006-07-05 19:21:00,115.627,115.632,115.626,115.63,1223900004.0
2006-07-05 19:22:00,115.628,115.628,115.622,115.624,817400002.0
2006-07-05 19:23:00,115.64,115.64,115.63,115.64,1174999985.0
2006-07-05 19:24:00,115.621,115.632,115.618,115.618,1174999985.0
2006-07-05 19:25:00,115.615,115.625,115.615,115.62,1454600000.0
2006-07-05 19:26:00,115.64,115.64,115.63,115.63,1768100002.0
2006-07-05 19:27:00,115.623,115.632,115.619,115.632,1768100002.0
2006-07-05 19:28:00,115.627,115.636,115.625,115.632,956999998.0
2006-07-05 19:29:00,115.635,115.635,115.632,115.635,741500001.0
2006-07-05 19:30:00,115.632,115.638,115.63,115.635,753699996.0
2006-07-05 19:31:00,115.635,115.635,115.627,115.627,1964200009.0
2006-07-05 19:32:00,115.631,115.647,115.631,115.645,1527600003.0
2006-07-05 19:33:00,115.645,115.648,115.64,115.647,876300003.0
2006-07-05 19:34:00,115.646,115.656,115.642,115.646,1287500005.0
2006-07-05 19:35:00,115.643,115.643,115.623,115.627,1015200014.0
2006-07-05 19:36:00,115.618,115.635,115.618,115.63,518599998.0
2006-07-05 19:37:00,115.625,115.631,115.625,115.625,251700008.0
2006-07-05 19:38:00,115.623,115.633,115.623,115.625,988700001.0
2006-07-05 19:39:00,115.625,115.633,115.623,115.63,1549599977.0
2006-07-05 19:40:00,115.631,115.637,115.629,115.633,912199991.0
2006-07-05 19:41:00,115.63,115.636,115.624,115.627,1495299999.0
2006-07-05 19:42:00,115.619,115.63,115.618,115.63,654800000.0
2006-07-05 19:43:00,115.63,115.63,115.622,115.625,468299992.0
2006-07-05 19:44:00,115.625,115.637,115.625,115.627,954499998.0
2006-07-05 19:45:00,115.625,115.627,115.62,115.625,563300007.0
2006-07-05 19:46:00,115.628,115.632,115.623,115.625,941299997.0
2006-07-05 19:47:00,115.626,115.633,115.625,115.628,591100001.0
2006-07-05 19:48:00,115.63,115.639,115.63,115.63,1718900004.0
2006-07-05 19:49:00,115.631,115.634,115.623,115.63,624299994.0
2006-07-05 19:50:00,115.631,115.634,115.624,115.63,689900005.0
2006-07-05 19:51:00,115.63,115.63,115.625,115.63,584100001.0
2006-07-05 19:52:00,115.63,115.633,115.625,115.627,794200014.0
2006-07-05 19:53:00,115.632,115.633,115.625,115.63,933699993.0
2006-07-05 19:54:00,115.632,115.639,115.628,115.632,1802500002.0
2006-07-05 19:55:00,115.63,115.651,115.63,115.64,804299999.0
2006-07-05 19:56:00,115.64,115.645,115.635,115.645,764100005.0
2006-07-05 19:57:00,115.647,115.67,115.647,115.664,564800005.0
2006-07-05 19:58:00,115.665,115.67,115.65,115.665,1245399994.0
2006-07-05 19:59:00,115.67,115.674,115.664,115.666,880200010.0
2006-07-05 20:00:00,115.663,115.663,115.656,115.658,354400003.0
2006-07-05 20:01:00,115.658,115.671,115.648,115.671,700900000.0
2006-07-05 20:02:00,115.67,115.683,115.664,115.68,1111899995.0
2006-07-05 20:03:00,115.681,115.685,115.678,115.685,768899994.0
2006-07-05 20:04:00,115.683,115.692,115.665,115.692,748499993.0
2006-07-05 20:05:00,115.688,115.691,115.667,115.675,1096100010.0
2006-07-05 20:06:00,115.67,115.677,115.665,115.666,1527700003.0
2006-07-05 20:07:00,115.658,115.663,115.652,115.653,674600012.0
2006-07-05 20:08:00,115.646,115.661,115.644,115.647,749899999.0
2006-07-05 20:09:00,115.643,115.656,115.643,115.646,946200012.0
2006-07-05 20:10:00,115.649,115.649,115.64,115.64,1059500010.0
2006-07-05 20:11:00,115.641,115.653,115.64,115.653,1487000005.0
2006-07-05 20:12:00,115.67,115.68,115.67,115.68,978700004.0
2006-07-05 20:13:00,115.665,115.671,115.662,115.662,978700004.0
2006-07-05 20:14:00,115.664,115.664,115.641,115.65,1434600018.0
2006-07-05 20:15:00,115.652,115.661,115.647,115.655,1408700009.0
2006-07-05 20:16:00,115.653,115.659,115.648,115.648,1358299996.0
2006-07-05 20:17:00,115.649,115.669,115.649,115.655,861499998.0
2006-07-05 20:18:00,115.66,115.665,115.66,115.665,298700006.0
2006-07-05 20:19:00,115.666,115.673,115.664,115.67,918499999.0
2006-07-05 20:20:00,115.665,115.67,115.665,115.67,782900006.0
2006-07-05 20:21:00,115.674,115.691,115.665,115.688,1446900006.0
2006-07-05 20:22:00,115.688,115.694,115.682,115.693,1184099990.0
2006-07-05 20:23:00,115.686,115.696,115.677,115.69,1036999993.0
2006-07-05 20:24:00,115.691,115.695,115.685,115.687,442800000.0
2006-07-05 20:25:00,115.695,115.698,115.69,115.69,830700003.0
2006-07-05 20:26:00,115.691,115.7,115.688,115.695,862999999.0
2006-07-05 20:27:00,115.695,115.695,115.685,115.687,1140000010.0
2006-07-05 20:28:00,115.7,115.7,115.69,115.7,2103000019.0
2006-07-05 20:29:00,115.69,115.71,115.68,115.7,2103000019.0
2006-07-05 20:30:00,115.69,115.69,115.69,115.69,2103000019.0
2006-07-05 20:31:00,115.7,115.7,115.65,115.66,2103000019.0
2006-07-05 20:32:00,115.653,115.653,115.63,115.636,2103000019.0
2006-07-05 20:33:00,115.635,115.638,115.627,115.635,833100001.0
2006-07-05 20:34:00,115.633,115.633,115.618,115.622,522500004.0
2006-07-05 20:35:00,115.622,115.63,115.619,115.625,750499995.0
2006-07-05 20:36:00,115.627,115.641,115.627,115.64,306300006.0
2006-07-05 20:37:00,115.64,115.64,115.635,115.635,265699999.0
2006-07-05 20:38:00,115.637,115.662,115.637,115.662,1171200012.0
2006-07-05 20:39:00,115.669,115.677,115.666,115.667,885900000.0
2006-07-05 20:40:00,115.68,115.68,115.66,115.67,1267600006.0
2006-07-05 20:41:00,115.645,115.663,115.642,115.663,1267600006.0
2006-07-05 20:42:00,115.657,115.657,115.629,115.637,1011099995.0
2006-07-05 20:43:00,115.635,115.643,115.632,115.637,1585000002.0
2006-07-05 20:44:00,115.633,115.637,115.619,115.637,1572299994.0
2006-07-05 20:45:00,115.642,115.651,115.64,115.644,1293300006.0
2006-07-05 20:46:00,115.652,115.663,115.648,115.663,1307100002.0
2006-07-05 20:47:00,115.661,115.661,115.636,115.647,1979799993.0
2006-07-05 20:48:00,115.646,115.654,115.644,115.647,1160200003.0
2006-07-05 20:49:00,115.644,115.651,115.637,115.638,1371600008.0
2006-07-05 20:50:00,115.637,115.648,115.633,115.643,1586399997.0
2006-07-05 20:51:00,115.645,115.653,115.643,115.649,742400006.0
2006-07-05 20:52:00,115.652,115.654,115.65,115.651,122800002.0
2006-07-05 20:53:00,115.651,115.658,115.647,115.651,1394999982.0
2006-07-05 20:54:00,115.652,115.664,115.652,115.664,361000000.0
2006-07-05 20:55:00,115.669,115.682,115.668,115.678,1882799994.0
2006-07-05 20:56:00,115.683,115.683,115.665,115.675,605900005.0
2006-07-05 20:57:00,115.671,115.671,115.646,115.647,1843499992.0
2006-07-05 20:58:00,115.67,115.68,115.67,115.67,2141599988.0
2006-07-05 20:59:00,115.68,115.69,115.67,115.69,2141599988.0
2006-07-05 21:00:00,115.677,115.695,115.672,115.689,2141599988.0
2006-07-05 21:01:00,115.696,115.707,115.688,115.707,1419899990.0
2006-07-05 21:02:00,115.707,115.714,115.682,115.682,874500007.0
2006-07-05 21:03:00,115.685,115.69,115.683,115.685,1081699996.0
2006-07-05 21:04:00,115.686,115.702,115.686,115.702,472300001.0
2006-07-05 21:05:00,115.705,115.705,115.701,115.703,825000009.0
2006-07-05 21:06:00,115.698,115.706,115.697,115.7,845400004.0
2006-07-05 21:07:00,115.703,115.71,115.702,115.71,1322299999.0
2006-07-05 21:08:00,115.713,115.719,115.703,115.708,818100002.0
2006-07-05 21:09:00,115.705,115.714,115.705,115.705,363699996.0
2006-07-05 21:10:00,115.708,115.71,115.703,115.705,535999993.0
2006-07-05 21:11:00,115.709,115.712,115.709,115.71,248400003.0
2006-07-05 21:12:00,115.709,115.727,115.709,115.727,469200003.0
2006-07-05 21:13:00,115.718,115.731,115.717,115.718,625699991.0
2006-07-05 21:14:00,115.72,115.726,115.707,115.715,1470100017.0
2006-07-05 21:15:00,115.718,115.735,115.718,115.721,1368000003.0
2006-07-05 21:16:00,115.714,115.732,115.714,115.721,725100008.0
2006-07-05 21:17:00,115.725,115.752,115.721,115.752,1651600000.0
2006-07-05 21:18:00,115.761,115.761,115.741,115.748,943300010.0
2006-07-05 21:19:00,115.753,115.761,115.752,115.755,1269500000.0
2006-07-05 21:20:00,115.757,115.764,115.752,115.764,1316800002.0
2006-07-05 21:21:00,115.763,115.763,115.749,115.75,1106999994.0
2006-07-05 21:22:00,115.752,115.761,115.75,115.761,1840400003.0
2006-07-05 21:23:00,115.762,115.762,115.751,115.759,1217600000.0
2006-07-05 21:24:00,115.755,115.767,115.754,115.76,1428400011.0
2006-07-05 21:25:00,115.762,115.762,115.749,115.751,1874600008.0
2006-07-05 21:26:00,115.748,115.748,115.725,115.725,1062099992.0
2006-07-05 21:27:00,115.717,115.722,115.715,115.718,709199998.0
2006-07-05 21:28:00,115.713,115.726,115.713,115.72,492600007.0
2006-07-05 21:29:00,115.72,115.724,115.713,115.713,889200001.0
2006-07-05 21:30:00,115.715,115.72,115.71,115.711,844200005.0
2006-07-05 21:31:00,115.707,115.714,115.7,115.7,237500000.0
2006-07-05 21:32:00,115.705,115.705,115.702,115.705,919699997.0
2006-07-05 21:33:00,115.703,115.717,115.703,115.715,488600003.0
2006-07-05 21:34:00,115.717,115.723,115.711,115.711,426599996.0
2006-07-05 21:35:00,115.716,115.716,115.711,115.714,411200000.0
2006-07-05 21:36:00,115.712,115.712,115.698,115.698,368100001.0
2006-07-05 21:37:00,115.7,115.705,115.7,115.7,429299994.0
2006-07-05 21:38:00,115.704,115.705,115.701,115.702,203399994.0
2006-07-05 21:39:00,115.705,115.711,115.703,115.707,637700001.0
2006-07-05 21:40:00,115.705,115.709,115.7,115.7,704800002.0
2006-07-05 21:41:00,115.7,115.7,115.697,115.7,674999999.0
2006-07-05 21:42:00,115.7,115.707,115.695,115.705,1234199996.0
2006-07-05 21:43:00,115.702,115.705,115.692,115.7,588899994.0
2006-07-05 21:44:00,115.709,115.714,115.703,115.714,1693900000.0
2006-07-05 21:45:00,115.715,115.718,115.71,115.715,677199990.0
2006-07-05 21:46:00,115.709,115.716,115.698,115.713,985800004.0
2006-07-05 21:47:00,115.71,115.715,115.705,115.71,615399992.0
2006-07-05 21:48:00,115.71,115.714,115.695,115.695,1181599997.0
2006-07-05 21:49:00,115.7,115.712,115.7,115.705,314200000.0
2006-07-05 21:50:00,115.705,115.707,115.702,115.705,136199997.0
2006-07-05 21:51:00,115.705,115.707,115.7,115.705,499300002.0
2006-07-05 21:52:00,115.708,115.714,115.708,115.714,236300004.0
2006-07-05 21:53:00,115.712,115.712,115.695,115.697,545699994.0
2006-07-05 21:54:00,115.694,115.702,115.693,115.696,639500000.0
2006-07-05 21:55:00,115.695,115.703,115.695,115.702,138200005.0
2006-07-05 21:56:00,115.705,115.705,115.697,115.703,649199997.0
2006-07-05 21:57:00,115.705,115.705,115.697,115.697,317999997.0
2006-07-05 21:58:00,115.7,115.707,115.682,115.685,341699999.0
2006-07-05 21:59:00,115.687,115.692,115.68,115.685,638299997.0
2006-07-05 22:00:00,115.685,115.7,115.684,115.686,987299997.0
2006-07-05 22:01:00,115.688,115.702,115.685,115.687,1388799990.0
2006-07-05 22:02:00,115.68,115.685,115.675,115.68,927000003.0
2006-07-05 22:03:00,115.682,115.693,115.682,115.69,225799998.0
2006-07-05 22:04:00,115.691,115.701,115.687,115.697,807999992.0
2006-07-05 22:05:00,115.699,115.712,115.698,115.712,183299999.0
2006-07-05 22:06:00,115.708,115.708,115.703,115.704,135700002.0
2006-07-05 22:07:00,115.701,115.701,115.684,115.7,373899995.0
2006-07-05 22:08:00,115.691,115.699,115.682,115.682,396100000.0
2006-07-05 22:09:00,115.694,115.699,115.694,115.696,248299999.0
2006-07-05 22:10:00,115.7,115.7,115.695,115.7,53500000.0
2006-07-05 22:11:00,115.697,115.705,115.693,115.702,473799998.0
2006-07-05 22:12:00,115.703,115.709,115.701,115.709,246599993.0
2006-07-05 22:13:00,115.709,115.712,115.702,115.702,439700000.0
2006-07-05 22:14:00,115.702,115.713,115.7,115.7,379700009.0
2006-07-05 22:15:00,115.705,115.71,115.701,115.71,300399994.0
2006-07-05 22:16:00,115.71,115.71,115.7,115.7,682799994.0
2006-07-05 22:17:00,115.705,115.712,115.704,115.705,350999999.0
2006-07-05 22:18:00,115.705,115.71,115.7,115.705,363499999.0
2006-07-05 22:19:00,115.705,115.713,115.705,115.71,354399995.0
2006-07-05 22:20:00,115.705,115.705,115.694,115.701,124000002.0
2006-07-05 22:21:00,115.705,115.705,115.696,115.698,255599997.0
2006-07-05 22:22:00,115.694,115.695,115.69,115.695,337000003.0
2006-07-05 22:23:00,115.693,115.693,115.685,115.685,189599996.0
2006-07-05 22:24:00,115.693,115.701,115.692,115.698,449799996.0
2006-07-05 22:25:00,115.703,115.704,115.695,115.704,230699999.0
2006-07-05 22:26:00,115.703,115.712,115.7,115.708,182400002.0
2006-07-05 22:27:00,115.713,115.713,115.7,115.713,785100001.0
2006-07-05 22:28:00,115.713,115.713,115.702,115.713,275599992.0
2006-07-05 22:29:00,115.708,115.709,115.702,115.703,376299993.0
2006-07-05 22:30:00,115.708,115.708,115.703,115.703,301999999.0
2006-07-05 22:31:00,115.706,115.709,115.706,115.709,178900001.0
2006-07-05 22:32:00,115.708,115.708,115.699,115.708,527699997.0
2006-07-05 22:33:00,115.713,115.713,115.703,115.708,569900002.0
2006-07-05 22:34:00,115.705,115.718,115.7,115.702,881699990.0
2006-07-05 22:35:00,115.705,115.715,115.705,115.706,315899995.0
2006-07-05 22:36:00,115.705,115.71,115.7,115.705,797100002.0
2006-07-05 22:37:00,115.702,115.703,115.699,115.7,149700004.0
2006-07-05 22:38:00,115.708,115.709,115.702,115.702,172800003.0
2006-07-05 22:39:00,115.7,115.708,115.7,115.708,250699997.0
2006-07-05 22:40:00,115.708,115.71,115.696,115.698,1022000006.0
2006-07-05 22:41:00,115.706,115.712,115.705,115.705,280500004.0
2006-07-05 22:42:00,115.697,115.699,115.693,115.698,234700000.0
2006-07-05 22:43:00,115.698,115.705,115.695,115.697,294399998.0
2006-07-05 22:44:00,115.699,115.7,115.694,115.697,273200000.0
2006-07-05 22:45:00,115.705,115.71,115.696,115.703,425500006.0
2006-07-05 22:46:00,115.705,115.705,115.698,115.698,328100000.0
2006-07-05 22:47:00,115.71,115.71,115.699,115.702,292200004.0
2006-07-05 22:48:00,115.702,115.706,115.689,115.689,324299998.0
2006-07-05 22:49:00,115.703,115.708,115.703,115.706,215799997.0
2006-07-05 22:50:00,115.7,115.705,115.694,115.695,418200002.0
2006-07-05 22:51:00,115.71,115.724,115.71,115.714,416099993.0
2006-07-05 22:52:00,115.713,115.725,115.713,115.715,235900006.0
2006-07-05 22:53:00,115.72,115.731,115.716,115.718,347000003.0
2006-07-05 22:54:00,115.72,115.725,115.715,115.725,304300003.0
2006-07-05 22:55:00,115.724,115.73,115.72,115.72,388400004.0
2006-07-05 22:56:00,115.723,115.725,115.716,115.72,313500002.0
2006-07-05 22:57:00,115.721,115.735,115.717,115.717,373100002.0
2006-07-05 22:58:00,115.716,115.726,115.708,115.718,111700002.0
2006-07-05 22:59:00,115.696,115.697,115.681,115.693,382500000.0
2006-07-05 23:00:00,115.703,115.703,115.65,115.684,415699994.0
2006-07-05 23:01:00,115.653,115.691,115.647,115.671,287199999.0
2006-07-05 23:02:00,115.673,115.7,115.668,115.692,527799996.0
2006-07-05 23:03:00,115.68,115.694,115.674,115.676,190199995.0
2006-07-05 23:04:00,115.677,115.695,115.67,115.671,82399998.0
2006-07-05 23:05:00,115.672,115.685,115.652,115.664,348900006.0
2006-07-05 23:06:00,115.688,115.695,115.678,115.68,291800000.0
2006-07-05 23:07:00,115.692,115.694,115.675,115.688,292499999.0
2006-07-05 23:08:00,115.692,115.696,115.658,115.658,300499997.0
2006-07-05 23:09:00,115.679,115.682,115.648,115.671,232499994.0
2006-07-05 23:10:00,115.687,115.697,115.666,115.666,315200000.0
2006-07-05 23:11:00,115.672,115.68,115.649,115.649,175699995.0
2006-07-05 23:12:00,115.641,115.67,115.631,115.668,198599998.0
2006-07-05 23:13:00,115.66,115.681,115.654,115.674,339600004.0
2006-07-05 23:14:00,115.665,115.669,115.646,115.657,333899997.0
2006-07-05 23:15:00,115.651,115.692,115.643,115.686,233599996.0
2006-07-05 23:16:00,115.679,115.686,115.627,115.627,350599998.0
2006-07-05 23:17:00,115.657,115.671,115.643,115.643,162399997.0
2006-07-05 23:18:00,115.66,115.679,115.65,115.656,256900001.0
2006-07-05 23:19:00,115.662,115.677,115.646,115.646,310800000.0
2006-07-05 23:20:00,115.651,115.663,115.644,115.65,182900001.0
2006-07-05 23:21:00,115.666,115.682,115.66,115.666,266300005.0
2006-07-05 23:22:00,115.666,115.681,115.661,115.665,162700001.0
2006-07-05 23:23:00,115.685,115.696,115.652,115.675,285900000.0
2006-07-05 23:24:00,115.679,115.68,115.662,115.68,289600000.0
2006-07-05 23:25:00,115.691,115.691,115.673,115.685,198499998.0
2006-07-05 23:26:00,115.676,115.687,115.671,115.687,441499995.0
2006-07-05 23:27:00,115.687,115.693,115.684,115.69,266299996.0
2006-07-05 23:28:00,115.685,115.693,115.685,115.69,157899999.0
2006-07-05 23:29:00,115.69,115.69,115.676,115.676,178800000.0
2006-07-05 23:30:00,115.671,115.671,115.657,115.661,202400001.0
2006-07-05 23:31:00,115.668,115.682,115.665,115.682,127100004.0
2006-07-05 23:32:00,115.677,115.688,115.677,115.682,258499996.0
2006-07-05 23:33:00,115.676,115.676,115.662,115.668,297399998.0
2006-07-05 23:34:00,115.674,115.676,115.668,115.67,146300002.0
2006-07-05 23:35:00,115.668,115.678,115.668,115.668,223400001.0
2006-07-05 23:36:00,115.673,115.686,115.671,115.682,112600004.0
2006-07-05 23:37:00,115.68,115.689,115.68,115.689,122000003.0
2006-07-05 23:38:00,115.685,115.69,115.683,115.69,322800000.0
2006-07-05 23:39:00,115.687,115.69,115.687,115.69,94799999.0
2006-07-05 23:40:00,115.683,115.691,115.678,115.681,260800001.0
2006-07-05 23:41:00,115.68,115.69,115.68,115.69,42200001.0
2006-07-05 23:42:00,115.685,115.685,115.672,115.675,185199997.0
2006-07-05 23:43:00,115.662,115.675,115.662,115.667,292799999.0
2006-07-05 23:44:00,115.657,115.66,115.652,115.652,166800003.0
2006-07-05 23:45:00,115.654,115.654,115.647,115.647,142599999.0
2006-07-05 23:46:00,115.655,115.655,115.647,115.65,268300001.0
2006-07-05 23:47:00,115.645,115.652,115.645,115.652,52399999.0
2006-07-05 23:48:00,115.65,115.653,115.638,115.653,211499999.0
2006-07-05 23:49:00,115.659,115.675,115.659,115.662,243599998.0
2006-07-05 23:50:00,115.659,115.67,115.659,115.669,203700002.0
2006-07-05 23:51:00,115.666,115.673,115.665,115.665,189900004.0
2006-07-05 23:52:00,115.675,115.675,115.667,115.667,194899998.0
2006-07-05 23:53:00,115.673,115.675,115.668,115.675,214100002.0
2006-07-05 23:54:00,115.682,115.684,115.674,115.674,164899998.0
2006-07-05 23:55:00,115.675,115.68,115.67,115.68,150899999.0
2006-07-05 23:56:00,115.683,115.683,115.672,115.675,197100000.0
2006-07-05 23:57:00,115.675,115.683,115.675,115.675,171800001.0
2006-07-05 23:58:00,115.68,115.68,115.673,115.673,99599997.0
2006-07-05 23:59:00,115.68,115.68,115.67,115.67,266899998.0
2006-07-06 00:00:00,115.676,115.676,115.662,115.667,234600006.0
2006-07-06 00:01:00,115.661,115.661,115.65,115.659,164399999.0
2006-07-06 00:02:00,115.652,115.669,115.652,115.659,265800006.0
2006-07-06 00:03:00,115.655,115.655,115.65,115.65,123299999.0
2006-07-06 00:04:00,115.649,115.654,115.643,115.643,239700002.0
2006-07-06 00:05:00,115.648,115.653,115.643,115.653,159500000.0
2006-07-06 00:06:00,115.651,115.657,115.649,115.655,194599997.0
2006-07-06 00:07:00,115.66,115.666,115.66,115.666,130899997.0
2006-07-06 00:08:00,115.667,115.668,115.657,115.658,85100001.0
2006-07-06 00:09:00,115.657,115.669,115.657,115.669,409899995.0
2006-07-06 00:10:00,115.668,115.668,115.65,115.657,233799998.0
2006-07-06 00:11:00,115.652,115.656,115.642,115.642,222199996.0
2006-07-06 00:12:00,115.643,115.651,115.633,115.649,383900006.0
2006-07-06 00:13:00,115.645,115.655,115.645,115.654,265900000.0
2006-07-06 00:14:00,115.658,115.661,115.652,115.652,234500002.0
2006-07-06 00:15:00,115.657,115.667,115.655,115.667,289399994.0
2006-07-06 00:16:00,115.667,115.675,115.667,115.67,242599996.0
2006-07-06 00:17:00,115.666,115.672,115.653,115.653,222500002.0
2006-07-06 00:18:00,115.661,115.665,115.657,115.662,255899996.0
2006-07-06 00:19:00,115.66,115.665,115.655,115.655,261700003.0
2006-07-06 00:20:00,115.662,115.665,115.657,115.665,102299998.0
2006-07-06 00:21:00,115.66,115.668,115.657,115.665,250200001.0
2006-07-06 00:22:00,115.658,115.663,115.645,115.654,195100000.0
2006-07-06 00:23:00,115.652,115.652,115.645,115.645,329000001.0
2006-07-06 00:24:00,115.642,115.65,115.64,115.645,289000001.0
2006-07-06 00:25:00,115.643,115.644,115.635,115.635,75000001.0
2006-07-06 00:26:00,115.635,115.635,115.63,115.63,157300002.0
2006-07-06 00:27:00,115.637,115.639,115.626,115.626,31500000.0
2006-07-06 00:28:00,115.628,115.628,115.614,115.621,189800000.0
2006-07-06 00:29:00,115.621,115.622,115.612,115.619,324099999.0
2006-07-06 00:30:00,115.618,115.622,115.607,115.622,247099998.0
2006-07-06 00:31:00,115.628,115.632,115.62,115.626,441699996.0
2006-07-06 00:32:00,115.625,115.625,115.615,115.615,345900002.0
2006-07-06 00:33:00,115.625,115.625,115.62,115.625,475499995.0
2006-07-06 00:34:00,115.625,115.625,115.625,115.625,73199997.0
2006-07-06 00:35:00,115.627,115.63,115.622,115.63,395699993.0
2006-07-06 00:36:00,115.631,115.634,115.626,115.626,318100006.0
2006-07-06 00:37:00,115.635,115.659,115.635,115.659,218600001.0
2006-07-06 00:38:00,115.661,115.661,115.655,115.655,266699999.0
2006-07-06 00:39:00,115.655,115.655,115.639,115.642,302599999.0
2006-07-06 00:40:00,115.644,115.654,115.64,115.653,45200001.0
2006-07-06 00:41:00,115.661,115.665,115.657,115.657,228000002.0
2006-07-06 00:42:00,115.655,115.655,115.645,115.652,352700001.0
2006-07-06 00:43:00,115.653,115.653,115.64,115.645,522900001.0
2006-07-06 00:44:00,115.645,115.66,115.645,115.655,183499998.0
2006-07-06 00:45:00,115.663,115.663,115.64,115.64,75299999.0
2006-07-06 00:46:00,115.64,115.64,115.63,115.635,246999998.0
2006-07-06 00:47:00,115.637,115.637,115.63,115.633,59000000.0
2006-07-06 00:48:00,115.633,115.633,115.626,115.629,219900004.0
2006-07-06 00:49:00,115.63,115.64,115.63,115.64,129900002.0
2006-07-06 00:50:00,115.638,115.638,115.627,115.627,46300001.0
2006-07-06 00:51:00,115.609,115.609,115.555,115.555,73999998.0
2006-07-06 00:52:00,115.55,115.563,115.55,115.55,339599999.0
2006-07-06 00:53:00,115.552,115.558,115.551,115.557,222399999.0
2006-07-06 00:54:00,115.555,115.555,115.548,115.548,102400002.0
2006-07-06 00:55:00,115.552,115.562,115.552,115.562,200900003.0
2006-07-06 00:56:00,115.561,115.568,115.555,115.56,164000002.0
2006-07-06 00:57:00,115.565,115.591,115.565,115.585,146599999.0
2006-07-06 00:58:00,115.588,115.588,115.587,115.587,64100000.0
2006-07-06 00:59:00,115.58,115.58,115.565,115.572,179500002.0
2006-07-06 01:00:00,115.561,115.565,115.561,115.563,38100000.0
2006-07-06 01:01:00,115.563,115.563,115.549,115.553,311999999.0
2006-07-06 01:02:00,115.55,115.555,115.545,115.55,206299999.0
2006-07-06 01:03:00,115.55,115.558,115.543,115.555,185400005.0
2006-07-06 01:04:00,115.552,115.552,115.54,115.549,123399998.0
2006-07-06 01:05:00,115.552,115.553,115.552,115.553,84500000.0
2006-07-06 01:06:00,115.555,115.555,115.55,115.555,354900000.0
2006-07-06 01:07:00,115.546,115.546,115.536,115.541,202400004.0
2006-07-06 01:08:00,115.528,115.528,115.512,115.512,128200002.0
2006-07-06 01:09:00,115.501,115.507,115.486,115.495,199199996.0
2006-07-06 01:10:00,115.499,115.513,115.499,115.502,474700002.0
2006-07-06 01:11:00,115.5,115.513,115.499,115.513,170499999.0
2006-07-06 01:12:00,115.51,115.515,115.51,115.515,135000006.0
2006-07-06 01:13:00,115.507,115.51,115.507,115.51,143500002.0
2006-07-06 01:14:00,115.512,115.512,115.51,115.51,32100000.0
2006-07-06 01:15:00,115.518,115.536,115.518,115.536,226099999.0
2006-07-06 01:16:00,115.547,115.547,115.534,115.539,179300001.0
2006-07-06 01:17:00,115.54,115.542,115.536,115.538,430600003.0
2006-07-06 01:18:00,115.536,115.539,115.533,115.539,176700000.0
2006-07-06 01:19:00,115.535,115.56,115.535,115.56,173000003.0
2006-07-06 01:20:00,115.564,115.586,115.561,115.577,252200001.0
2006-07-06 01:21:00,115.58,115.586,115.565,115.565,160799995.0
2006-07-06 01:22:00,115.556,115.556,115.543,115.546,273000005.0
2006-07-06 01:23:00,115.551,115.553,115.541,115.545,134900001.0
2006-07-06 01:24:00,115.549,115.557,115.544,115.544,184100002.0
2006-07-06 01:25:00,115.54,115.546,115.532,115.537,122699998.0
2006-07-06 01:26:00,115.53,115.535,115.516,115.525,212099999.0
2006-07-06 01:27:00,115.538,115.542,115.512,115.523,255300002.0
2006-07-06 01:28:00,115.517,115.52,115.503,115.503,124800002.0
2006-07-06 01:29:00,115.495,115.52,115.495,115.52,89800002.0
2006-07-06 01:30:00,115.527,115.538,115.525,115.528,382400003.0
2006-07-06 01:31:00,115.528,115.538,115.528,115.538,184799997.0
2006-07-06 01:32:00,115.533,115.537,115.523,115.537,246399990.0
2006-07-06 01:33:00,115.534,115.548,115.534,115.547,235099997.0
2006-07-06 01:34:00,115.54,115.545,115.535,115.54,400599999.0
2006-07-06 01:35:00,115.544,115.544,115.533,115.543,99599999.0
2006-07-06 01:36:00,115.539,115.539,115.522,115.522,149199997.0
2006-07-06 01:37:00,115.519,115.523,115.518,115.519,180800003.0
2006-07-06 01:38:00,115.527,115.538,115.521,115.538,183900003.0
2006-07-06 01:39:00,115.53,115.543,115.528,115.528,207600002.0
2006-07-06 01:40:00,115.528,115.528,115.516,115.517,203300000.0
2006-07-06 01:41:00,115.528,115.528,115.518,115.523,60300000.0
2006-07-06 01:42:00,115.522,115.529,115.521,115.527,238600003.0
2006-07-06 01:43:00,115.523,115.527,115.519,115.527,221099998.0
2006-07-06 01:44:00,115.525,115.531,115.522,115.527,190400003.0
2006-07-06 01:45:00,115.526,115.53,115.522,115.53,397700007.0
2006-07-06 01:46:00,115.528,115.536,115.523,115.535,487300007.0
2006-07-06 01:47:00,115.534,115.549,115.534,115.54,280400002.0
2006-07-06 01:48:00,115.545,115.545,115.529,115.529,103399998.0
2006-07-06 01:49:00,115.529,115.532,115.52,115.532,338700000.0
2006-07-06 01:50:00,115.527,115.531,115.527,115.53,200000003.0
2006-07-06 01:51:00,115.536,115.538,115.529,115.537,211300001.0
2006-07-06 01:52:00,115.542,115.553,115.542,115.545,145800003.0
2006-07-06 01:53:00,115.55,115.555,115.544,115.547,309900008.0
2006-07-06 01:54:00,115.54,115.547,115.539,115.547,154500001.0
2006-07-06 01:55:00,115.55,115.563,115.542,115.563,254600002.0
2006-07-06 01:56:00,115.571,115.573,115.563,115.57,216200004.0
2006-07-06 01:57:00,115.56,115.569,115.555,115.569,120300003.0
2006-07-06 01:58:00,115.568,115.585,115.568,115.582,135800000.0
2006-07-06 01:59:00,115.588,115.594,115.584,115.587,500400009.0
2006-07-06 02:00:00,115.588,115.59,115.582,115.59,111400003.0
2006-07-06 02:01:00,115.586,115.598,115.586,115.598,118800001.0
2006-07-06 02:02:00,115.598,115.61,115.598,115.609,245799996.0
2006-07-06 02:03:00,115.604,115.604,115.597,115.6,279999996.0
2006-07-06 02:04:00,115.599,115.616,115.598,115.599,307900003.0
2006-07-06 02:05:00,115.601,115.607,115.597,115.6,87999998.0
2006-07-06 02:06:00,115.595,115.595,115.57,115.57,144000001.0
2006-07-06 02:07:00,115.564,115.573,115.564,115.573,79799999.0
2006-07-06 02:08:00,115.572,115.572,115.56,115.56,274200003.0
2006-07-06 02:09:00,115.567,115.574,115.565,115.574,228600001.0
2006-07-06 02:10:00,115.566,115.57,115.554,115.57,313300006.0
2006-07-06 02:11:00,115.57,115.57,115.542,115.542,281399997.0
2006-07-06 02:12:00,115.546,115.552,115.539,115.539,189999996.0
2006-07-06 02:13:00,115.531,115.541,115.528,115.528,364200004.0
2006-07-06 02:14:00,115.527,115.527,115.512,115.512,153100000.0
2006-07-06 02:15:00,115.505,115.505,115.494,115.5,208300001.0
2006-07-06 02:16:00,115.5,115.5,115.464,115.464,206900001.0
2006-07-06 02:17:00,115.461,115.474,115.451,115.463,289099997.0
2006-07-06 02:18:00,115.457,115.476,115.457,115.471,180000005.0
2006-07-06 02:19:00,115.465,115.494,115.465,115.494,220999998.0
2006-07-06 02:20:00,115.512,115.534,115.49,115.49,294699995.0
2006-07-06 02:21:00,115.482,115.508,115.474,115.508,268800000.0
2006-07-06 02:22:00,115.518,115.532,115.518,115.532,247399998.0
2006-07-06 02:23:00,115.522,115.533,115.514,115.514,231400002.0
2006-07-06 02:24:00,115.519,115.559,115.518,115.559,155600001.0
2006-07-06 02:25:00,115.563,115.57,115.555,115.57,163699998.0
2006-07-06 02:26:00,115.574,115.58,115.563,115.563,149900000.0
2006-07-06 02:27:00,115.561,115.57,115.556,115.556,192800001.0
2006-07-06 02:28:00,115.553,115.555,115.536,115.536,182000002.0
2006-07-06 02:29:00,115.55,115.554,115.543,115.543,162000000.0
2006-07-06 02:30:00,115.545,115.549,115.527,115.533,231400004.0
2006-07-06 02:31:00,115.533,115.551,115.524,115.551,231300001.0
2006-07-06 02:32:00,115.551,115.551,115.532,115.551,192999999.0
2006-07-06 02:33:00,115.551,115.551,115.537,115.542,158199998.0
2006-07-06 02:34:00,115.554,115.57,115.554,115.565,327200004.0
2006-07-06 02:35:00,115.563,115.563,115.55,115.556,296299998.0
2006-07-06 02:36:00,115.558,115.562,115.556,115.557,149099998.0
2006-07-06 02:37:00,115.55,115.55,115.55,115.55,71799999.0
2006-07-06 02:38:00,115.552,115.572,115.551,115.572,301599998.0
2006-07-06 02:39:00,115.567,115.567,115.563,115.565,134999999.0
2006-07-06 02:40:00,115.571,115.571,115.563,115.567,489200001.0
2006-07-06 02:41:00,115.562,115.562,115.552,115.554,192500000.0
2006-07-06 02:42:00,115.552,115.561,115.552,115.553,292799997.0
2006-07-06 02:43:00,115.55,115.55,115.525,115.529,172800003.0
2006-07-06 02:44:00,115.533,115.54,115.52,115.52,226000002.0
2006-07-06 02:45:00,115.514,115.551,115.514,115.551,284300002.0
2006-07-06 02:46:00,115.553,115.553,115.546,115.546,102199999.0
2006-07-06 02:47:00,115.542,115.546,115.532,115.544,220200001.0
2006-07-06 02:48:00,115.547,115.558,115.545,115.55,205800004.0
2006-07-06 02:49:00,115.548,115.548,115.525,115.539,212399997.0
2006-07-06 02:50:00,115.541,115.543,115.534,115.543,205100003.0
2006-07-06 02:51:00,115.544,115.548,115.536,115.542,216699995.0
2006-07-06 02:52:00,115.543,115.543,115.531,115.531,157000002.0
2006-07-06 02:53:00,115.536,115.541,115.522,115.523,274200004.0
2006-07-06 02:54:00,115.515,115.529,115.515,115.52,212899996.0
2006-07-06 02:55:00,115.535,115.563,115.535,115.558,133300002.0
2006-07-06 02:56:00,115.544,115.605,115.544,115.605,203299999.0
2006-07-06 02:57:00,115.612,115.612,115.581,115.581,147000002.0
2006-07-06 02:58:00,115.595,115.623,115.595,115.623,154700004.0
2006-07-06 02:59:00,115.63,115.665,115.63,115.66,268799997.0
2006-07-06 03:00:00,115.649,115.649,115.618,115.618,200600000.0
2006-07-06 03:01:00,115.618,115.622,115.607,115.609,152200001.0
2006-07-06 03:02:00,115.605,115.605,115.585,115.589,173799996.0
2006-07-06 03:03:00,115.596,115.599,115.583,115.585,176700002.0
2006-07-06 03:04:00,115.572,115.573,115.563,115.568,272100001.0
2006-07-06 03:05:00,115.568,115.572,115.56,115.56,269000005.0
2006-07-06 03:06:00,115.577,115.582,115.573,115.577,302800004.0
2006-07-06 03:07:00,115.567,115.567,115.555,115.565,268800002.0
2006-07-06 03:08:00,115.559,115.559,115.54,115.554,308799998.0
2006-07-06 03:09:00,115.553,115.553,115.542,115.553,300500001.0
2006-07-06 03:10:00,115.55,115.55,115.535,115.545,133999998.0
2006-07-06 03:11:00,115.541,115.541,115.528,115.528,311700002.0
2006-07-06 03:12:00,115.537,115.543,115.537,115.543,124900001.0
2006-07-06 03:13:00,115.555,115.557,115.544,115.557,383999994.0
2006-07-06 03:14:00,115.556,115.566,115.556,115.562,171400000.0
2006-07-06 03:15:00,115.578,115.593,115.578,115.593,274100008.0
2006-07-06 03:16:00,115.581,115.583,115.573,115.583,354000004.0
2006-07-06 03:17:00,115.58,115.593,115.58,115.593,276900007.0
2006-07-06 03:18:00,115.595,115.595,115.588,115.588,259600002.0
2006-07-06 03:19:00,115.585,115.595,115.585,115.595,53500001.0
2006-07-06 03:20:00,115.593,115.593,115.581,115.581,231799997.0
2006-07-06 03:21:00,115.587,115.592,115.583,115.585,150700001.0
2006-07-06 03:22:00,115.588,115.59,115.57,115.57,164600002.0
2006-07-06 03:23:00,115.556,115.556,115.546,115.55,198100001.0
2006-07-06 03:24:00,115.553,115.555,115.542,115.547,211800004.0
2006-07-06 03:25:00,115.535,115.535,115.5,115.5,165700001.0
2006-07-06 03:26:00,115.512,115.512,115.485,115.489,316100002.0
2006-07-06 03:27:00,115.497,115.5,115.487,115.493,149700003.0
2006-07-06 03:28:00,115.497,115.501,115.494,115.497,239099996.0
2006-07-06 03:29:00,115.495,115.495,115.49,115.495,138300004.0
2006-07-06 03:30:00,115.475,115.484,115.475,115.478,274900002.0
2006-07-06 03:31:00,115.472,115.472,115.463,115.468,221900000.0
2006-07-06 03:32:00,115.47,115.475,115.47,115.47,319599997.0
2006-07-06 03:33:00,115.472,115.472,115.454,115.468,364799999.0
2006-07-06 03:34:00,115.475,115.475,115.47,115.47,285300000.0
2006-07-06 03:35:00,115.47,115.488,115.47,115.487,251199999.0
2006-07-06 03:36:00,115.474,115.474,115.447,115.449,185400000.0
2006-07-06 03:37:00,115.437,115.446,115.437,115.445,93799998.0
2006-07-06 03:38:00,115.45,115.45,115.433,115.44,239500005.0
2006-07-06 03:39:00,115.442,115.454,115.439,115.454,224400003.0
2006-07-06 03:40:00,115.457,115.464,115.45,115.457,95800002.0
2006-07-06 03:41:00,115.447,115.447,115.442,115.445,309099998.0
2006-07-06 03:42:00,115.448,115.45,115.436,115.442,100800002.0
2006-07-06 03:43:00,115.439,115.44,115.431,115.436,288099998.0
2006-07-06 03:44:00,115.444,115.455,115.44,115.454,224200001.0
2006-07-06 03:45:00,115.453,115.453,115.44,115.446,244499999.0
2006-07-06 03:46:00,115.442,115.451,115.442,115.448,195400002.0
2006-07-06 03:47:00,115.458,115.462,115.447,115.447,138200001.0
2006-07-06 03:48:00,115.447,115.46,115.447,115.46,206700000.0
2006-07-06 03:49:00,115.462,115.462,115.448,115.448,209200002.0
2006-07-06 03:50:00,115.457,115.47,115.457,115.47,315400002.0
2006-07-06 03:51:00,115.476,115.518,115.476,115.515,242499996.0
2006-07-06 03:52:00,115.515,115.52,115.503,115.503,197200006.0
2006-07-06 03:53:00,115.503,115.509,115.491,115.491,215800002.0
2006-07-06 03:54:00,115.487,115.506,115.487,115.506,170400002.0
2006-07-06 03:55:00,115.501,115.501,115.492,115.498,108000002.0
2006-07-06 03:56:00,115.497,115.503,115.492,115.503,69699999.0
2006-07-06 03:57:00,115.5,115.511,115.5,115.511,221100003.0
2006-07-06 03:58:00,115.498,115.506,115.498,115.502,274200002.0
2006-07-06 03:59:00,115.504,115.52,115.504,115.506,381100002.0
2006-07-06 04:00:00,115.515,115.53,115.502,115.527,286299997.0
2006-07-06 04:01:00,115.528,115.532,115.522,115.525,188200001.0
2006-07-06 04:02:00,115.516,115.519,115.516,115.519,86899997.0
2006-07-06 04:03:00,115.51,115.51,115.51,115.51,97200001.0
2006-07-06 04:04:00,115.515,115.515,115.505,115.515,375900011.0
2006-07-06 04:05:00,115.514,115.514,115.5,115.5,204400004.0
2006-07-06 04:06:00,115.506,115.513,115.503,115.513,413800006.0
2006-07-06 04:07:00,115.516,115.523,115.511,115.519,218399997.0
2006-07-06 04:08:00,115.518,115.524,115.512,115.518,166799997.0
2006-07-06 04:09:00,115.518,115.53,115.518,115.52,230399999.0
2006-07-06 04:10:00,115.522,115.542,115.522,115.542,206700000.0
2006-07-06 04:11:00,115.533,115.533,115.521,115.522,198399995.0
2006-07-06 04:12:00,115.525,115.528,115.52,115.528,183499998.0
2006-07-06 04:13:00,115.525,115.525,115.517,115.525,138299997.0
2006-07-06 04:14:00,115.528,115.539,115.528,115.536,249000001.0
2006-07-06 04:15:00,115.535,115.537,115.526,115.537,296000003.0
2006-07-06 04:16:00,115.534,115.536,115.532,115.532,156100001.0
2006-07-06 04:17:00,115.533,115.54,115.519,115.525,257499992.0
2006-07-06 04:18:00,115.519,115.528,115.517,115.527,206600000.0
2006-07-06 04:19:00,115.527,115.534,115.52,115.534,126799997.0
2006-07-06 04:20:00,115.53,115.533,115.525,115.525,194800002.0
2006-07-06 04:21:00,115.524,115.526,115.524,115.526,95600002.0
2006-07-06 04:22:00,115.535,115.535,115.53,115.53,208099994.0
2006-07-06 04:23:00,115.53,115.535,115.53,115.535,188199999.0
2006-07-06 04:24:00,115.526,115.533,115.524,115.528,269900002.0
2006-07-06 04:25:00,115.521,115.533,115.519,115.533,315499997.0
2006-07-06 04:26:00,115.528,115.535,115.525,115.533,428400010.0
2006-07-06 04:27:00,115.528,115.53,115.519,115.52,302899998.0
2006-07-06 04:28:00,115.523,115.525,115.517,115.518,216999999.0
2006-07-06 04:29:00,115.516,115.519,115.516,115.519,13600000.0
2006-07-06 04:30:00,115.51,115.517,115.507,115.51,124699999.0
2006-07-06 04:31:00,115.51,115.513,115.503,115.507,158600001.0
2006-07-06 04:32:00,115.499,115.503,115.491,115.499,205600002.0
2006-07-06 04:33:00,115.497,115.499,115.488,115.488,252199995.0
2006-07-06 04:34:00,115.479,115.491,115.479,115.485,243299999.0
2006-07-06 04:35:00,115.482,115.485,115.471,115.485,205000001.0
2006-07-06 04:36:00,115.475,115.481,115.466,115.481,258499996.0
2006-07-06 04:37:00,115.482,115.49,115.48,115.48,235499998.0
2006-07-06 04:38:00,115.485,115.485,115.48,115.485,225399997.0
2006-07-06 04:39:00,115.48,115.48,115.476,115.478,83100001.0
2006-07-06 04:40:00,115.478,115.478,115.467,115.467,68700002.0
2006-07-06 04:41:00,115.458,115.475,115.458,115.469,268800003.0
2006-07-06 04:42:00,115.472,115.473,115.459,115.466,260899999.0
2006-07-06 04:43:00,115.474,115.474,115.464,115.464,78199999.0
2006-07-06 04:44:00,115.465,115.474,115.461,115.461,181099997.0
2006-07-06 04:45:00,115.465,115.468,115.452,115.465,197099997.0
2006-07-06 04:46:00,115.468,115.473,115.468,115.468,317399997.0
2006-07-06 04:47:00,115.472,115.473,115.464,115.473,110300000.0
2006-07-06 04:48:00,115.478,115.501,115.478,115.501,281700004.0
2006-07-06 04:49:00,115.502,115.502,115.489,115.49,243500001.0
2006-07-06 04:50:00,115.489,115.501,115.489,115.489,259999996.0
2006-07-06 04:51:00,115.495,115.495,115.495,115.495,17600000.0
2006-07-06 04:52:00,115.491,115.492,115.485,115.486,191100003.0
2006-07-06 04:53:00,115.498,115.502,115.493,115.493,89300001.0
2006-07-06 04:54:00,115.505,115.505,115.498,115.505,242599998.0
2006-07-06 04:55:00,115.502,115.502,115.489,115.489,26400000.0
2006-07-06 04:56:00,115.486,115.492,115.475,115.475,294000008.0
2006-07-06 04:57:00,115.465,115.475,115.465,115.475,200900003.0
2006-07-06 04:58:00,115.472,115.475,115.468,115.469,335000001.0
2006-07-06 04:59:00,115.459,115.473,115.456,115.458,251000003.0
2006-07-06 05:00:00,115.462,115.474,115.462,115.465,316599992.0
2006-07-06 05:01:00,115.462,115.47,115.457,115.467,297700000.0
2006-07-06 05:02:00,115.457,115.465,115.457,115.465,165799998.0
2006-07-06 05:03:00,115.47,115.479,115.465,115.471,173000002.0
2006-07-06 05:04:00,115.475,115.475,115.468,115.47,151999999.0
2006-07-06 05:05:00,115.474,115.478,115.471,115.478,150300002.0
2006-07-06 05:06:00,115.48,115.48,115.468,115.47,283500000.0
2006-07-06 05:07:00,115.48,115.48,115.475,115.475,127599998.0
2006-07-06 05:08:00,115.479,115.483,115.472,115.479,210400002.0
2006-07-06 05:09:00,115.478,115.502,115.478,115.502,219700001.0
2006-07-06 05:10:00,115.505,115.505,115.498,115.5,255199999.0
2006-07-06 05:11:00,115.501,115.512,115.5,115.512,256399997.0
2006-07-06 05:12:00,115.507,115.51,115.504,115.51,174800001.0
2006-07-06 05:13:00,115.5,115.5,115.483,115.495,216599999.0
2006-07-06 05:14:00,115.495,115.495,115.495,115.495,206899998.0
2006-07-06 05:15:00,115.488,115.495,115.487,115.493,225500001.0
2006-07-06 05:16:00,115.493,115.493,115.483,115.493,380400006.0
2006-07-06 05:17:00,115.488,115.488,115.464,115.475,249799999.0
2006-07-06 05:18:00,115.475,115.486,115.475,115.486,62100000.0
2006-07-06 05:19:00,115.484,115.488,115.459,115.459,190600002.0
2006-07-06 05:20:00,115.469,115.471,115.469,115.471,58099998.0
2006-07-06 05:21:00,115.472,115.473,115.461,115.473,331699995.0
2006-07-06 05:22:00,115.468,115.47,115.461,115.467,261199997.0
2006-07-06 05:23:00,115.46,115.465,115.455,115.465,284999997.0
2006-07-06 05:24:00,115.468,115.468,115.463,115.463,253999999.0
2006-07-06 05:25:00,115.457,115.464,115.444,115.45,383899995.0
2006-07-06 05:26:00,115.434,115.455,115.434,115.443,202799997.0
2006-07-06 05:27:00,115.447,115.447,115.444,115.444,35400000.0
2006-07-06 05:28:00,115.45,115.455,115.45,115.455,357700005.0
2006-07-06 05:29:00,115.443,115.448,115.443,115.447,79899999.0
2006-07-06 05:30:00,115.454,115.454,115.443,115.446,276999999.0
2006-07-06 05:31:00,115.438,115.442,115.432,115.44,342900000.0
2006-07-06 05:32:00,115.438,115.453,115.438,115.453,345800003.0
2006-07-06 05:33:00,115.455,115.455,115.447,115.455,218400000.0
2006-07-06 05:34:00,115.45,115.455,115.443,115.443,331000001.0
2006-07-06 05:35:00,115.448,115.453,115.447,115.45,334299993.0
2006-07-06 05:36:00,115.437,115.438,115.421,115.431,106100001.0
2006-07-06 05:37:00,115.432,115.44,115.43,115.434,182600000.0
2006-07-06 05:38:00,115.436,115.443,115.43,115.443,150899996.0
2006-07-06 05:39:00,115.444,115.453,115.444,115.453,66799999.0
2006-07-06 05:40:00,115.453,115.453,115.441,115.446,314300003.0
2006-07-06 05:41:00,115.448,115.463,115.448,115.459,269899998.0
2006-07-06 05:42:00,115.46,115.465,115.455,115.46,244999998.0
2006-07-06 05:43:00,115.463,115.463,115.456,115.463,271799997.0
2006-07-06 05:44:00,115.461,115.472,115.46,115.468,263699999.0
2006-07-06 05:45:00,115.472,115.482,115.464,115.482,203099993.0
2006-07-06 05:46:00,115.486,115.496,115.486,115.494,63100001.0
2006-07-06 05:47:00,115.498,115.503,115.494,115.497,193100003.0
2006-07-06 05:48:00,115.498,115.502,115.498,115.498,224500000.0
2006-07-06 05:49:00,115.493,115.495,115.485,115.49,278299996.0
2006-07-06 05:50:00,115.493,115.494,115.49,115.494,179199999.0
2006-07-06 05:51:00,115.493,115.493,115.487,115.487,225699997.0
2006-07-06 05:52:00,115.486,115.49,115.481,115.481,110100001.0
2006-07-06 05:53:00,115.477,115.49,115.471,115.472,255400005.0
2006-07-06 05:54:00,115.471,115.488,115.471,115.488,335400002.0
2006-07-06 05:55:00,115.49,115.495,115.48,115.48,251399998.0
2006-07-06 05:56:00,115.475,115.475,115.468,115.47,294900005.0
2006-07-06 05:57:00,115.47,115.472,115.47,115.47,167800000.0
2006-07-06 05:58:00,115.478,115.486,115.473,115.477,210800000.0
2006-07-06 05:59:00,115.48,115.481,115.474,115.479,146500001.0
2006-07-06 06:00:00,115.478,115.491,115.478,115.479,218699998.0
2006-07-06 06:01:00,115.478,115.481,115.473,115.473,147999998.0
2006-07-06 06:02:00,115.475,115.477,115.468,115.475,227099995.0
2006-07-06 06:03:00,115.47,115.475,115.47,115.475,219800004.0
2006-07-06 06:04:00,115.466,115.472,115.462,115.47,304099998.0
2006-07-06 06:05:00,115.475,115.475,115.468,115.473,266200002.0
2006-07-06 06:06:00,115.477,115.478,115.468,115.475,441399992.0
2006-07-06 06:07:00,115.464,115.464,115.462,115.462,71799999.0
2006-07-06 06:08:00,115.467,115.472,115.461,115.467,239300000.0
2006-07-06 06:09:00,115.468,115.471,115.467,115.467,76400002.0
2006-07-06 06:10:00,115.463,115.465,115.457,115.46,110600001.0
2006-07-06 06:11:00,115.454,115.463,115.448,115.455,355700001.0
2006-07-06 06:12:00,115.445,115.454,115.444,115.454,261500005.0
2006-07-06 06:13:00,115.447,115.455,115.447,115.45,167199996.0
2006-07-06 06:14:00,115.449,115.453,115.446,115.449,169899999.0
2006-07-06 06:15:00,115.448,115.452,115.444,115.448,165199999.0
2006-07-06 06:16:00,115.452,115.452,115.44,115.452,178299999.0
2006-07-06 06:17:00,115.452,115.452,115.448,115.448,43699999.0
2006-07-06 06:18:00,115.44,115.445,115.429,115.435,323399998.0
2006-07-06 06:19:00,115.447,115.452,115.447,115.451,248900002.0
2006-07-06 06:20:00,115.447,115.454,115.447,115.447,278500001.0
2006-07-06 06:21:00,115.446,115.453,115.444,115.447,158600000.0
2006-07-06 06:22:00,115.445,115.445,115.437,115.44,199400002.0
2006-07-06 06:23:00,115.444,115.451,115.441,115.447,142800000.0
2006-07-06 06:24:00,115.444,115.468,115.444,115.468,234600006.0
2006-07-06 06:25:00,115.473,115.482,115.47,115.47,413899996.0
2006-07-06 06:26:00,115.467,115.478,115.465,115.47,134299997.0
2006-07-06 06:27:00,115.48,115.491,115.479,115.487,208099996.0
2006-07-06 06:28:00,115.478,115.489,115.478,115.489,135100004.0
2006-07-06 06:29:00,115.488,115.493,115.483,115.488,189300001.0
2006-07-06 06:30:00,115.49,115.491,115.488,115.488,121699999.0
2006-07-06 06:31:00,115.474,115.478,115.471,115.471,137899995.0
2006-07-06 06:32:00,115.476,115.485,115.47,115.485,159200002.0
2006-07-06 06:33:00,115.487,115.49,115.484,115.489,188700003.0
2006-07-06 06:34:00,115.49,115.495,115.485,115.49,314399998.0
2006-07-06 06:35:00,115.499,115.52,115.499,115.51,375100000.0
2006-07-06 06:36:00,115.508,115.508,115.5,115.5,65900001.0
2006-07-06 06:37:00,115.498,115.505,115.497,115.505,278100005.0
2006-07-06 06:38:00,115.501,115.501,115.481,115.489,106600001.0
2006-07-06 06:39:00,115.497,115.502,115.497,115.5,346399997.0
2006-07-06 06:40:00,115.502,115.503,115.492,115.503,154700002.0
2006-07-06 06:41:00,115.51,115.531,115.51,115.528,202400001.0
2006-07-06 06:42:00,115.531,115.556,115.524,115.556,195000000.0
2006-07-06 06:43:00,115.563,115.563,115.555,115.555,180899997.0
2006-07-06 06:44:00,115.557,115.561,115.552,115.552,174800002.0
2006-07-06 06:45:00,115.545,115.562,115.545,115.548,303600003.0
2006-07-06 06:46:00,115.555,115.558,115.55,115.558,189499999.0
2006-07-06 06:47:00,115.545,115.551,115.544,115.545,230399997.0
2006-07-06 06:48:00,115.544,115.552,115.542,115.542,124900001.0
2006-07-06 06:49:00,115.547,115.554,115.542,115.551,128400002.0
2006-07-06 06:50:00,115.555,115.555,115.55,115.555,110500000.0
2006-07-06 06:51:00,115.558,115.564,115.555,115.556,205399999.0
2006-07-06 06:52:00,115.564,115.564,115.552,115.564,390200007.0
2006-07-06 06:53:00,115.563,115.572,115.557,115.557,375000001.0
2006-07-06 06:54:00,115.557,115.564,115.557,115.564,87599998.0
2006-07-06 06:55:00,115.558,115.564,115.55,115.564,113800001.0
2006-07-06 06:56:00,115.563,115.563,115.554,115.559,242299997.0
2006-07-06 06:57:00,115.563,115.563,115.552,115.554,56300001.0
2006-07-06 06:58:00,115.551,115.559,115.551,115.559,112400002.0
2006-07-06 06:59:00,115.567,115.582,115.563,115.582,43900000.0
2006-07-06 07:00:00,115.578,115.578,115.564,115.571,192999999.0
2006-07-06 07:01:00,115.569,115.574,115.563,115.574,148400000.0
2006-07-06 07:02:00,115.586,115.594,115.586,115.594,51700002.0
2006-07-06 07:03:00,115.601,115.601,115.575,115.575,342100005.0
2006-07-06 07:04:00,115.577,115.58,115.568,115.568,144499999.0
2006-07-06 07:05:00,115.566,115.572,115.554,115.564,260999997.0
2006-07-06 07:06:00,115.557,115.563,115.552,115.559,131300003.0
2006-07-06 07:07:00,115.571,115.583,115.568,115.583,261900003.0
2006-07-06 07:08:00,115.575,115.589,115.575,115.585,264900000.0
2006-07-06 07:09:00,115.585,115.585,115.58,115.58,211199999.0
2006-07-06 07:10:00,115.577,115.585,115.577,115.578,92099999.0
2006-07-06 07:11:00,115.581,115.581,115.563,115.563,244600004.0
2006-07-06 07:12:00,115.563,115.563,115.553,115.561,114500003.0
2006-07-06 07:13:00,115.561,115.562,115.554,115.557,217200003.0
2006-07-06 07:14:00,115.552,115.567,115.55,115.567,51500000.0
2006-07-06 07:15:00,115.575,115.575,115.567,115.575,121000002.0
2006-07-06 07:16:00,115.563,115.572,115.559,115.572,181100000.0
2006-07-06 07:17:00,115.573,115.579,115.568,115.579,326799999.0
2006-07-06 07:18:00,115.582,115.582,115.57,115.57,293000003.0
2006-07-06 07:19:00,115.57,115.575,115.57,115.575,66899998.0
2006-07-06 07:20:00,115.578,115.592,115.578,115.592,144800001.0
2006-07-06 07:21:00,115.59,115.593,115.581,115.593,208300004.0
2006-07-06 07:22:00,115.592,115.611,115.591,115.611,152800001.0
2006-07-06 07:23:00,115.601,115.601,115.586,115.59,134100000.0
2006-07-06 07:24:00,115.588,115.595,115.587,115.59,462700009.0
2006-07-06 07:25:00,115.588,115.603,115.588,115.603,227099999.0
2006-07-06 07:26:00,115.595,115.597,115.587,115.591,171500003.0
2006-07-06 07:27:00,115.589,115.593,115.581,115.585,182500000.0
2006-07-06 07:28:00,115.591,115.591,115.565,115.568,190599996.0
2006-07-06 07:29:00,115.567,115.57,115.556,115.558,255899998.0
2006-07-06 07:30:00,115.545,115.546,115.533,115.533,57600001.0
2006-07-06 07:31:00,115.541,115.545,115.532,115.545,175300003.0
2006-07-06 07:32:00,115.539,115.544,115.535,115.544,170199996.0
2006-07-06 07:33:00,115.538,115.538,115.517,115.519,229300000.0
2006-07-06 07:34:00,115.516,115.525,115.513,115.525,310600006.0
2006-07-06 07:35:00,115.517,115.525,115.517,115.52,91100003.0
2006-07-06 07:36:00,115.523,115.524,115.515,115.524,121599997.0
2006-07-06 07:37:00,115.518,115.518,115.501,115.501,237099997.0
2006-07-06 07:38:00,115.49,115.495,115.485,115.495,43700000.0
2006-07-06 07:39:00,115.488,115.502,115.488,115.502,252100004.0
2006-07-06 07:40:00,115.503,115.514,115.5,115.501,286200003.0
2006-07-06 07:41:00,115.502,115.514,115.501,115.514,245000001.0
2006-07-06 07:42:00,115.509,115.518,115.507,115.515,255599998.0
2006-07-06 07:43:00,115.523,115.523,115.515,115.519,152300000.0
2006-07-06 07:44:00,115.515,115.532,115.515,115.524,186199998.0
2006-07-06 07:45:00,115.522,115.528,115.518,115.52,108000002.0
2006-07-06 07:46:00,115.518,115.522,115.518,115.522,141800000.0
2006-07-06 07:47:00,115.517,115.518,115.512,115.512,143799998.0
2006-07-06 07:48:00,115.516,115.527,115.514,115.514,293300006.0
2006-07-06 07:49:00,115.52,115.521,115.516,115.518,201999999.0
2006-07-06 07:50:00,115.511,115.522,115.511,115.512,275200002.0
2006-07-06 07:51:00,115.515,115.515,115.515,115.515,75800004.0
2006-07-06 07:52:00,115.505,115.505,115.497,115.505,126399999.0
2006-07-06 07:53:00,115.507,115.508,115.492,115.492,196200001.0
2006-07-06 07:54:00,115.49,115.494,115.478,115.481,170999997.0
2006-07-06 07:55:00,115.484,115.485,115.477,115.48,288100003.0
2006-07-06 07:56:00,115.48,115.485,115.473,115.48,126300001.0
2006-07-06 07:57:00,115.49,115.491,115.476,115.486,231799996.0
2006-07-06 07:58:00,115.481,115.481,115.47,115.476,96300000.0
2006-07-06 07:59:00,115.476,115.476,115.461,115.465,164399999.0
2006-07-06 08:00:00,115.462,115.463,115.462,115.463,108300004.0
2006-07-06 08:01:00,115.472,115.476,115.463,115.47,328299997.0
2006-07-06 08:02:00,115.476,115.48,115.467,115.48,209599999.0
2006-07-06 08:03:00,115.483,115.491,115.479,115.488,293400002.0
2006-07-06 08:04:00,115.486,115.487,115.468,115.47,141400001.0
2006-07-06 08:05:00,115.482,115.497,115.482,115.485,394799999.0
2006-07-06 08:06:00,115.487,115.499,115.486,115.486,289400000.0
2006-07-06 08:07:00,115.486,115.493,115.486,115.49,189500000.0
2006-07-06 08:08:00,115.492,115.492,115.472,115.472,124200001.0
2006-07-06 08:09:00,115.471,115.471,115.447,115.465,218799997.0
2006-07-06 08:10:00,115.468,115.476,115.468,115.475,292399994.0
2006-07-06 08:11:00,115.476,115.476,115.464,115.469,189899999.0
2006-07-06 08:12:00,115.47,115.47,115.439,115.448,298900000.0
2006-07-06 08:13:00,115.433,115.456,115.428,115.446,392700007.0
2006-07-06 08:14:00,115.44,115.451,115.44,115.448,270100000.0
2006-07-06 08:15:00,115.452,115.452,115.447,115.447,316500001.0
2006-07-06 08:16:00,115.458,115.469,115.458,115.464,125700001.0
2006-07-06 08:17:00,115.468,115.473,115.465,115.473,131799998.0
2006-07-06 08:18:00,115.48,115.48,115.452,115.461,238399998.0
2006-07-06 08:19:00,115.462,115.47,115.458,115.458,161099998.0
2006-07-06 08:20:00,115.447,115.447,115.424,115.424,301400001.0
2006-07-06 08:21:00,115.423,115.439,115.423,115.437,228500000.0
2006-07-06 08:22:00,115.44,115.44,115.434,115.435,213099999.0
2006-07-06 08:23:00,115.428,115.433,115.428,115.429,316100002.0
2006-07-06 08:24:00,115.437,115.437,115.424,115.43,358700003.0
2006-07-06 08:25:00,115.441,115.443,115.431,115.44,235100002.0
2006-07-06 08:26:00,115.443,115.449,115.439,115.44,229699998.0
2006-07-06 08:27:00,115.438,115.438,115.425,115.435,239099999.0
2006-07-06 08:28:00,115.427,115.434,115.423,115.43,241500005.0
2006-07-06 08:29:00,115.43,115.435,115.427,115.435,233300001.0
2006-07-06 08:30:00,115.419,115.419,115.414,115.414,6500000.0
2006-07-06 08:31:00,115.407,115.419,115.407,115.419,328699995.0
2006-07-06 08:32:00,115.422,115.426,115.415,115.42,497999998.0
2006-07-06 08:33:00,115.415,115.415,115.391,115.391,224100005.0
2006-07-06 08:34:00,115.401,115.407,115.398,115.398,291600001.0
2006-07-06 08:35:00,115.402,115.402,115.398,115.4,290100005.0
2006-07-06 08:36:00,115.399,115.415,115.399,115.406,334899999.0
2006-07-06 08:37:00,115.414,115.417,115.405,115.41,281899993.0
2006-07-06 08:38:00,115.412,115.416,115.412,115.415,58800000.0
2006-07-06 08:39:00,115.417,115.436,115.417,115.43,210799999.0
2006-07-06 08:40:00,115.436,115.436,115.424,115.433,387500002.0
2006-07-06 08:41:00,115.443,115.461,115.443,115.457,254999997.0
2006-07-06 08:42:00,115.46,115.46,115.452,115.46,328399996.0
2006-07-06 08:43:00,115.454,115.462,115.452,115.461,171500001.0
2006-07-06 08:44:00,115.455,115.46,115.453,115.455,279200000.0
2006-07-06 08:45:00,115.453,115.463,115.453,115.46,296500004.0
2006-07-06 08:46:00,115.452,115.452,115.445,115.448,271500009.0
2006-07-06 08:47:00,115.45,115.458,115.449,115.45,277899998.0
2006-07-06 08:48:00,115.447,115.457,115.447,115.455,324800000.0
2006-07-06 08:49:00,115.454,115.454,115.442,115.442,256799992.0
2006-07-06 08:50:00,115.442,115.453,115.436,115.449,161900003.0
2006-07-06 08:51:00,115.45,115.456,115.447,115.454,267300000.0
2006-07-06 08:52:00,115.461,115.463,115.453,115.46,154000002.0
2006-07-06 08:53:00,115.453,115.468,115.453,115.458,200299997.0
2006-07-06 08:54:00,115.463,115.465,115.453,115.462,222499998.0
2006-07-06 08:55:00,115.456,115.468,115.454,115.458,127799996.0
2006-07-06 08:56:00,115.468,115.473,115.467,115.467,133899999.0
2006-07-06 08:57:00,115.468,115.47,115.464,115.465,129700003.0
2006-07-06 08:58:00,115.465,115.473,115.465,115.472,221799999.0
2006-07-06 08:59:00,115.471,115.471,115.461,115.461,270499993.0
2006-07-06 09:00:00,115.46,115.468,115.45,115.45,133599997.0
2006-07-06 09:01:00,115.46,115.46,115.455,115.46,231299996.0
2006-07-06 09:02:00,115.457,115.457,115.452,115.455,209900003.0
2006-07-06 09:03:00,115.458,115.458,115.449,115.45,196400007.0
2006-07-06 09:04:00,115.46,115.46,115.453,115.455,167700004.0
2006-07-06 09:05:00,115.46,115.46,115.455,115.46,158600002.0
2006-07-06 09:06:00,115.461,115.495,115.461,115.492,304699997.0
2006-07-06 09:07:00,115.491,115.491,115.473,115.473,163300001.0
2006-07-06 09:08:00,115.472,115.472,115.461,115.462,218399998.0
2006-07-06 09:09:00,115.46,115.46,115.453,115.46,245500003.0
2006-07-06 09:10:00,115.45,115.453,115.427,115.427,210299999.0
2006-07-06 09:11:00,115.42,115.425,115.418,115.425,189600001.0
2006-07-06 09:12:00,115.423,115.43,115.419,115.43,335300001.0
2006-07-06 09:13:00,115.439,115.452,115.439,115.442,229400000.0
2006-07-06 09:14:00,115.444,115.448,115.438,115.448,133099999.0
2006-07-06 09:15:00,115.454,115.466,115.45,115.453,207399999.0
2006-07-06 09:16:00,115.44,115.454,115.44,115.452,131699999.0
2006-07-06 09:17:00,115.449,115.449,115.443,115.449,161899995.0
2006-07-06 09:18:00,115.45,115.452,115.441,115.441,243300003.0
2006-07-06 09:19:00,115.44,115.458,115.44,115.455,304799998.0
2006-07-06 09:20:00,115.46,115.473,115.46,115.463,108800001.0
2006-07-06 09:21:00,115.467,115.481,115.466,115.468,275800000.0
2006-07-06 09:22:00,115.471,115.483,115.47,115.483,173800000.0
2006-07-06 09:23:00,115.49,115.509,115.49,115.497,164099999.0
2006-07-06 09:24:00,115.503,115.508,115.503,115.508,194900004.0
2006-07-06 09:25:00,115.513,115.517,115.508,115.51,270799999.0
2006-07-06 09:26:00,115.518,115.52,115.515,115.515,270999997.0
2006-07-06 09:27:00,115.52,115.524,115.515,115.518,239099997.0
2006-07-06 09:28:00,115.529,115.564,115.529,115.555,242799994.0
2006-07-06 09:29:00,115.554,115.562,115.551,115.552,190200006.0
2006-07-06 09:30:00,115.553,115.558,115.546,115.55,254899998.0
2006-07-06 09:31:00,115.555,115.555,115.547,115.547,152299996.0
2006-07-06 09:32:00,115.542,115.542,115.513,115.519,114399999.0
2006-07-06 09:33:00,115.52,115.528,115.516,115.528,174199996.0
2006-07-06 09:34:00,115.519,115.519,115.506,115.515,127099996.0
2006-07-06 09:35:00,115.519,115.528,115.515,115.528,152499999.0
2006-07-06 09:36:00,115.528,115.528,115.517,115.52,384000008.0
2006-07-06 09:37:00,115.523,115.523,115.515,115.523,225400000.0
2006-07-06 09:38:00,115.525,115.525,115.505,115.522,298699997.0
2006-07-06 09:39:00,115.518,115.518,115.5,115.5,154099999.0
2006-07-06 09:40:00,115.5,115.502,115.486,115.49,199699999.0
2006-07-06 09:41:00,115.481,115.493,115.477,115.481,184499999.0
2006-07-06 09:42:00,115.473,115.514,115.473,115.514,56700000.0
2006-07-06 09:43:00,115.522,115.522,115.498,115.5,294100007.0
2006-07-06 09:44:00,115.505,115.516,115.501,115.501,152199997.0
2006-07-06 09:45:00,115.498,115.507,115.492,115.507,80399999.0
2006-07-06 09:46:00,115.506,115.507,115.498,115.502,208100002.0
2006-07-06 09:47:00,115.501,115.505,115.498,115.505,162000002.0
2006-07-06 09:48:00,115.489,115.5,115.481,115.488,243400000.0
2006-07-06 09:49:00,115.48,115.49,115.48,115.49,423099998.0
2006-07-06 09:50:00,115.484,115.484,115.467,115.472,284099999.0
2006-07-06 09:51:00,115.468,115.48,115.468,115.48,94699999.0
2006-07-06 09:52:00,115.482,115.5,115.482,115.5,162800003.0
2006-07-06 09:53:00,115.498,115.498,115.485,115.485,268699999.0
2006-07-06 09:54:00,115.488,115.513,115.488,115.505,210800007.0
2006-07-06 09:55:00,115.52,115.529,115.516,115.516,188599999.0
2006-07-06 09:56:00,115.525,115.545,115.525,115.541,151399998.0
2006-07-06 09:57:00,115.532,115.538,115.528,115.538,223800003.0
2006-07-06 09:58:00,115.545,115.546,115.533,115.535,145600000.0
2006-07-06 09:59:00,115.533,115.543,115.533,115.54,217200000.0
2006-07-06 10:00:00,115.547,115.563,115.545,115.556,258199997.0
2006-07-06 10:01:00,115.573,115.579,115.573,115.579,135399996.0
2006-07-06 10:02:00,115.583,115.589,115.577,115.586,310200002.0
2006-07-06 10:03:00,115.583,115.59,115.57,115.587,249200002.0
2006-07-06 10:04:00,115.588,115.591,115.584,115.586,314700003.0
2006-07-06 10:05:00,115.604,115.621,115.604,115.609,174999995.0
2006-07-06 10:06:00,115.606,115.616,115.603,115.615,309699998.0
2006-07-06 10:07:00,115.604,115.623,115.601,115.602,176499997.0
2006-07-06 10:08:00,115.593,115.609,115.591,115.602,100999999.0
2006-07-06 10:09:00,115.613,115.613,115.595,115.595,293999998.0
2006-07-06 10:10:00,115.601,115.616,115.598,115.599,314000004.0
2006-07-06 10:11:00,115.596,115.596,115.573,115.577,152300000.0
2006-07-06 10:12:00,115.578,115.578,115.566,115.57,239799998.0
2006-07-06 10:13:00,115.569,115.591,115.569,115.591,215200004.0
2006-07-06 10:14:00,115.605,115.636,115.594,115.636,132100002.0
2006-07-06 10:15:00,115.645,115.645,115.602,115.602,254800000.0
2006-07-06 10:16:00,115.603,115.617,115.598,115.617,177300002.0
2006-07-06 10:17:00,115.617,115.622,115.607,115.622,317500005.0
2006-07-06 10:18:00,115.627,115.627,115.612,115.625,355999999.0
2006-07-06 10:19:00,115.616,115.629,115.611,115.611,258700002.0
2006-07-06 10:20:00,115.619,115.619,115.607,115.613,238199998.0
2006-07-06 10:21:00,115.615,115.62,115.608,115.62,153500002.0
2006-07-06 10:22:00,115.63,115.633,115.621,115.625,240099999.0
2006-07-06 10:23:00,115.616,115.619,115.603,115.619,193000001.0
2006-07-06 10:24:00,115.617,115.617,115.604,115.61,220299997.0
2006-07-06 10:25:00,115.617,115.633,115.617,115.63,308300002.0
2006-07-06 10:26:00,115.635,115.636,115.621,115.623,246799995.0
2006-07-06 10:27:00,115.614,115.622,115.614,115.614,249199999.0
2006-07-06 10:28:00,115.607,115.607,115.589,115.6,61500001.0
2006-07-06 10:29:00,115.595,115.603,115.595,115.6,238899997.0
2006-07-06 10:30:00,115.604,115.615,115.598,115.608,288700000.0
2006-07-06 10:31:00,115.617,115.617,115.608,115.613,297500005.0
2006-07-06 10:32:00,115.613,115.636,115.606,115.636,285999998.0
2006-07-06 10:33:00,115.641,115.641,115.639,115.639,92400002.0
2006-07-06 10:34:00,115.646,115.652,115.633,115.633,167600004.0
2006-07-06 10:35:00,115.635,115.644,115.635,115.642,160900000.0
2006-07-06 10:36:00,115.64,115.64,115.636,115.639,157800001.0
2006-07-06 10:37:00,115.649,115.649,115.638,115.644,255299999.0
2006-07-06 10:38:00,115.652,115.657,115.65,115.657,142799998.0
2006-07-06 10:39:00,115.658,115.658,115.64,115.643,189000002.0
2006-07-06 10:40:00,115.627,115.633,115.624,115.63,151400002.0
2006-07-06 10:41:00,115.637,115.64,115.636,115.637,82499999.0
2006-07-06 10:42:00,115.638,115.638,115.628,115.638,186899997.0
2006-07-06 10:43:00,115.637,115.638,115.632,115.634,187899997.0
2006-07-06 10:44:00,115.637,115.642,115.629,115.629,415799996.0
2006-07-06 10:45:00,115.641,115.642,115.633,115.637,318800003.0
2006-07-06 10:46:00,115.639,115.649,115.639,115.641,328499995.0
2006-07-06 10:47:00,115.653,115.653,115.643,115.644,276500002.0
2006-07-06 10:48:00,115.643,115.649,115.637,115.637,181500003.0
2006-07-06 10:49:00,115.637,115.644,115.634,115.64,162300000.0
2006-07-06 10:50:00,115.637,115.637,115.625,115.626,169499997.0
2006-07-06 10:51:00,115.626,115.636,115.626,115.636,340200002.0
2006-07-06 10:52:00,115.637,115.637,115.62,115.62,258300003.0
2006-07-06 10:53:00,115.611,115.611,115.594,115.597,197500004.0
2006-07-06 10:54:00,115.594,115.6,115.587,115.596,168200002.0
2006-07-06 10:55:00,115.595,115.598,115.582,115.582,289699998.0
2006-07-06 10:56:00,115.583,115.594,115.577,115.594,337900003.0
2006-07-06 10:57:00,115.6,115.61,115.595,115.595,245900000.0
2006-07-06 10:58:00,115.595,115.603,115.594,115.594,336099999.0
2006-07-06 10:59:00,115.616,115.651,115.616,115.646,134600000.0
2006-07-06 11:00:00,115.657,115.67,115.653,115.653,166600002.0
2006-07-06 11:01:00,115.652,115.657,115.647,115.648,119000002.0
2006-07-06 11:02:00,115.647,115.65,115.642,115.647,262999995.0
2006-07-06 11:03:00,115.644,115.649,115.641,115.645,423499996.0
2006-07-06 11:04:00,115.643,115.643,115.627,115.632,160100002.0
2006-07-06 11:05:00,115.627,115.632,115.622,115.623,284400002.0
2006-07-06 11:06:00,115.631,115.631,115.617,115.617,219000002.0
2006-07-06 11:07:00,115.611,115.625,115.611,115.623,201900002.0
2006-07-06 11:08:00,115.622,115.622,115.601,115.605,336999998.0
2006-07-06 11:09:00,115.598,115.598,115.585,115.59,245800001.0
2006-07-06 11:10:00,115.59,115.593,115.579,115.593,186400001.0
2006-07-06 11:11:00,115.597,115.597,115.575,115.575,194200003.0
2006-07-06 11:12:00,115.574,115.6,115.572,115.579,434099999.0
2006-07-06 11:13:00,115.568,115.568,115.548,115.555,321099996.0
2006-07-06 11:14:00,115.557,115.56,115.549,115.558,392799998.0
2006-07-06 11:15:00,115.555,115.564,115.547,115.552,183899997.0
2006-07-06 11:16:00,115.547,115.56,115.547,115.558,89500001.0
2006-07-06 11:17:00,115.57,115.585,115.57,115.585,217299998.0
2006-07-06 11:18:00,115.584,115.588,115.576,115.588,191900003.0
2006-07-06 11:19:00,115.583,115.595,115.582,115.586,113399999.0
2006-07-06 11:20:00,115.592,115.598,115.587,115.595,194200006.0
2006-07-06 11:21:00,115.592,115.6,115.592,115.597,180699996.0
2006-07-06 11:22:00,115.607,115.616,115.605,115.613,167199997.0
2006-07-06 11:23:00,115.621,115.622,115.616,115.616,242799998.0
2006-07-06 11:24:00,115.607,115.624,115.607,115.613,110399997.0
2006-07-06 11:25:00,115.612,115.617,115.603,115.609,260100007.0
2006-07-06 11:26:00,115.617,115.619,115.606,115.612,257099996.0
2006-07-06 11:27:00,115.615,115.624,115.61,115.615,106900004.0
2006-07-06 11:28:00,115.609,115.617,115.602,115.617,319900000.0
2006-07-06 11:29:00,115.617,115.628,115.615,115.615,326699997.0
2006-07-06 11:30:00,115.618,115.644,115.618,115.644,288500002.0
2006-07-06 11:31:00,115.653,115.656,115.649,115.652,106600001.0
2006-07-06 11:32:00,115.646,115.646,115.624,115.631,159300001.0
2006-07-06 11:33:00,115.639,115.639,115.627,115.635,264999999.0
2006-07-06 11:34:00,115.635,115.635,115.622,115.624,136200000.0
2006-07-06 11:35:00,115.62,115.62,115.612,115.618,235000004.0
2006-07-06 11:36:00,115.616,115.618,115.61,115.612,161900002.0
2006-07-06 11:37:00,115.611,115.611,115.595,115.595,202900002.0
2006-07-06 11:38:00,115.588,115.588,115.577,115.582,173900005.0
2006-07-06 11:39:00,115.582,115.585,115.559,115.585,119900000.0
2006-07-06 11:40:00,115.585,115.6,115.585,115.6,206599994.0
2006-07-06 11:41:00,115.598,115.605,115.589,115.592,226700003.0
2006-07-06 11:42:00,115.592,115.597,115.581,115.583,201000002.0
2006-07-06 11:43:00,115.577,115.577,115.546,115.546,198900004.0
2006-07-06 11:44:00,115.559,115.567,115.554,115.56,106100000.0
2006-07-06 11:45:00,115.564,115.567,115.555,115.567,278399997.0
2006-07-06 11:46:00,115.569,115.571,115.565,115.571,210499999.0
2006-07-06 11:47:00,115.569,115.571,115.563,115.568,265400003.0
2006-07-06 11:48:00,115.572,115.572,115.563,115.565,199199998.0
2006-07-06 11:49:00,115.568,115.568,115.56,115.56,321600003.0
2006-07-06 11:50:00,115.56,115.572,115.559,115.562,219999997.0
2006-07-06 11:51:00,115.552,115.562,115.551,115.553,415400002.0
2006-07-06 11:52:00,115.561,115.567,115.557,115.565,278700002.0
2006-07-06 11:53:00,115.56,115.567,115.56,115.563,232200002.0
2006-07-06 11:54:00,115.566,115.574,115.56,115.574,305799999.0
2006-07-06 11:55:00,115.574,115.594,115.574,115.593,366100002.0
2006-07-06 11:56:00,115.592,115.596,115.586,115.586,176999998.0
2006-07-06 11:57:00,115.587,115.592,115.582,115.584,225300002.0
2006-07-06 11:58:00,115.586,115.596,115.582,115.596,196499995.0
2006-07-06 11:59:00,115.596,115.604,115.595,115.603,324199994.0
2006-07-06 12:00:00,115.602,115.603,115.596,115.596,376399999.0
2006-07-06 12:01:00,115.601,115.607,115.598,115.6,277400004.0
2006-07-06 12:02:00,115.603,115.606,115.599,115.6,197300001.0
2006-07-06 12:03:00,115.608,115.611,115.605,115.605,165799996.0
2006-07-06 12:04:00,115.616,115.616,115.609,115.611,251300000.0
2006-07-06 12:05:00,115.615,115.618,115.605,115.613,150200002.0
2006-07-06 12:06:00,115.605,115.617,115.605,115.61,270099999.0
2006-07-06 12:07:00,115.618,115.626,115.614,115.618,201200003.0
2006-07-06 12:08:00,115.611,115.619,115.606,115.615,329900000.0
2006-07-06 12:09:00,115.612,115.618,115.604,115.608,345199999.0
2006-07-06 12:10:00,115.6,115.6,115.582,115.582,113599999.0
2006-07-06 12:11:00,115.583,115.604,115.582,115.601,420300001.0
2006-07-06 12:12:00,115.615,115.617,115.606,115.615,176499998.0
2006-07-06 12:13:00,115.616,115.616,115.61,115.616,163099998.0
2006-07-06 12:14:00,115.613,115.613,115.599,115.603,297499997.0
2006-07-06 12:15:00,115.61,115.61,115.605,115.605,214199997.0
2006-07-06 12:16:00,115.601,115.607,115.595,115.596,262899999.0
2006-07-06 12:17:00,115.595,115.598,115.592,115.592,300599997.0
2006-07-06 12:18:00,115.593,115.596,115.592,115.592,185699998.0
2006-07-06 12:19:00,115.585,115.599,115.585,115.594,344100006.0
2006-07-06 12:20:00,115.594,115.594,115.59,115.592,194099996.0
2006-07-06 12:21:00,115.595,115.598,115.589,115.598,231900000.0
2006-07-06 12:22:00,115.596,115.596,115.581,115.584,133199999.0
2006-07-06 12:23:00,115.571,115.574,115.564,115.57,280499999.0
2006-07-06 12:24:00,115.577,115.584,115.573,115.575,318000004.0
2006-07-06 12:25:00,115.571,115.577,115.56,115.577,263500007.0
2006-07-06 12:26:00,115.578,115.578,115.571,115.578,120199999.0
2006-07-06 12:27:00,115.58,115.58,115.572,115.575,246800001.0
2006-07-06 12:28:00,115.572,115.58,115.572,115.577,137000002.0
2006-07-06 12:29:00,115.58,115.58,115.575,115.575,247600004.0
2006-07-06 12:30:00,115.575,115.58,115.57,115.573,306400000.0
2006-07-06 12:31:00,115.576,115.587,115.576,115.582,169299998.0
2006-07-06 12:32:00,115.582,115.585,115.572,115.572,353700000.0
2006-07-06 12:33:00,115.579,115.58,115.571,115.58,129000005.0
2006-07-06 12:34:00,115.582,115.588,115.577,115.586,281199994.0
2006-07-06 12:35:00,115.589,115.589,115.577,115.582,263600004.0
2006-07-06 12:36:00,115.581,115.586,115.579,115.579,128700002.0
2006-07-06 12:37:00,115.574,115.577,115.566,115.568,199799999.0
2006-07-06 12:38:00,115.567,115.567,115.529,115.529,94899999.0
2006-07-06 12:39:00,115.523,115.527,115.521,115.525,282700000.0
2006-07-06 12:40:00,115.531,115.532,115.516,115.516,70399999.0
2006-07-06 12:41:00,115.507,115.507,115.466,115.467,218500004.0
2006-07-06 12:42:00,115.479,115.479,115.465,115.472,153700001.0
2006-07-06 12:43:00,115.473,115.474,115.47,115.474,41000000.0
2006-07-06 12:44:00,115.475,115.487,115.465,115.465,389899993.0
2006-07-06 12:45:00,115.471,115.478,115.468,115.478,182400001.0
2006-07-06 12:46:00,115.476,115.476,115.442,115.442,329000000.0
2006-07-06 12:47:00,115.447,115.454,115.44,115.45,334600000.0
2006-07-06 12:48:00,115.45,115.457,115.45,115.455,257399999.0
2006-07-06 12:49:00,115.452,115.452,115.445,115.445,200300001.0
2006-07-06 12:50:00,115.44,115.454,115.44,115.442,212400000.0
2006-07-06 12:51:00,115.445,115.445,115.44,115.442,295099998.0
2006-07-06 12:52:00,115.442,115.445,115.442,115.445,95000001.0
2006-07-06 12:53:00,115.438,115.446,115.438,115.445,254400007.0
2006-07-06 12:54:00,115.446,115.446,115.432,115.442,194100000.0
2006-07-06 12:55:00,115.443,115.443,115.419,115.419,341300002.0
2006-07-06 12:56:00,115.398,115.398,115.387,115.389,144400000.0
2006-07-06 12:57:00,115.375,115.375,115.344,115.344,117699998.0
2006-07-06 12:58:00,115.347,115.377,115.347,115.377,283500002.0
2006-07-06 12:59:00,115.388,115.418,115.388,115.415,328000001.0
2006-07-06 13:00:00,115.42,115.427,115.42,115.425,141099997.0
2006-07-06 13:01:00,115.416,115.422,115.414,115.419,180500001.0
2006-07-06 13:02:00,115.421,115.428,115.411,115.42,223699998.0
2006-07-06 13:03:00,115.42,115.425,115.42,115.425,129600001.0
2006-07-06 13:04:00,115.422,115.457,115.422,115.437,321100002.0
2006-07-06 13:05:00,115.436,115.443,115.434,115.44,385599998.0
2006-07-06 13:06:00,115.438,115.438,115.438,115.438,64899999.0
2006-07-06 13:07:00,115.437,115.443,115.433,115.443,95200001.0
2006-07-06 13:08:00,115.444,115.45,115.438,115.44,316300001.0
2006-07-06 13:09:00,115.445,115.454,115.441,115.441,89899998.0
2006-07-06 13:10:00,115.45,115.453,115.45,115.45,110999999.0
2006-07-06 13:11:00,115.441,115.451,115.441,115.447,226199999.0
2006-07-06 13:12:00,115.44,115.445,115.44,115.44,192600002.0
2006-07-06 13:13:00,115.45,115.458,115.444,115.444,176899999.0
2006-07-06 13:14:00,115.441,115.451,115.441,115.447,48100000.0
2006-07-06 13:15:00,115.449,115.453,115.446,115.447,220199999.0
2006-07-06 13:16:00,115.439,115.447,115.439,115.447,94600001.0
2006-07-06 13:17:00,115.447,115.459,115.444,115.456,102500000.0
2006-07-06 13:18:00,115.465,115.465,115.454,115.465,170399995.0
2006-07-06 13:19:00,115.464,115.503,115.459,115.503,337400000.0
2006-07-06 13:20:00,115.51,115.517,115.495,115.495,210700004.0
2006-07-06 13:21:00,115.492,115.494,115.482,115.489,129199996.0
2006-07-06 13:22:00,115.487,115.51,115.487,115.508,208400002.0
2006-07-06 13:23:00,115.507,115.524,115.507,115.519,169800003.0
2006-07-06 13:24:00,115.522,115.527,115.517,115.523,196600000.0
2006-07-06 13:25:00,115.528,115.529,115.52,115.526,92199996.0
2006-07-06 13:26:00,115.528,115.55,115.528,115.544,140599998.0
2006-07-06 13:27:00,115.54,115.548,115.54,115.543,157800002.0
2006-07-06 13:28:00,115.547,115.547,115.519,115.53,369000001.0
2006-07-06 13:29:00,115.531,115.531,115.519,115.522,230599998.0
2006-07-06 13:30:00,115.516,115.516,115.499,115.499,423499996.0
2006-07-06 13:31:00,115.495,115.495,115.477,115.482,220200006.0
2006-07-06 13:32:00,115.488,115.494,115.479,115.479,380099998.0
2006-07-06 13:33:00,115.484,115.484,115.467,115.48,281600000.0
2006-07-06 13:34:00,115.484,115.492,115.48,115.485,227099995.0
2006-07-06 13:35:00,115.477,115.485,115.477,115.483,187600002.0
2006-07-06 13:36:00,115.483,115.486,115.472,115.485,218100003.0
2006-07-06 13:37:00,115.485,115.485,115.473,115.476,146400000.0
2006-07-06 13:38:00,115.47,115.475,115.465,115.468,115200002.0
2006-07-06 13:39:00,115.472,115.472,115.463,115.467,87000000.0
2006-07-06 13:40:00,115.468,115.47,115.455,115.465,231899995.0
2006-07-06 13:41:00,115.461,115.466,115.455,115.463,248500000.0
2006-07-06 13:42:00,115.469,115.472,115.466,115.47,239000006.0
2006-07-06 13:43:00,115.473,115.48,115.473,115.48,136699996.0
2006-07-06 13:44:00,115.477,115.477,115.459,115.46,260299998.0
2006-07-06 13:45:00,115.463,115.497,115.462,115.497,307400000.0
2006-07-06 13:46:00,115.512,115.524,115.502,115.502,319000000.0
2006-07-06 13:47:00,115.507,115.507,115.477,115.48,227399997.0
2006-07-06 13:48:00,115.467,115.467,115.447,115.451,154099999.0
2006-07-06 13:49:00,115.441,115.441,115.423,115.425,223299998.0
2006-07-06 13:50:00,115.429,115.451,115.429,115.445,228100005.0
2006-07-06 13:51:00,115.445,115.447,115.43,115.447,284500004.0
2006-07-06 13:52:00,115.439,115.474,115.439,115.456,395700006.0
2006-07-06 13:53:00,115.446,115.461,115.446,115.453,156800000.0
2006-07-06 13:54:00,115.46,115.464,115.452,115.457,167399998.0
2006-07-06 13:55:00,115.46,115.469,115.454,115.458,120400002.0
2006-07-06 13:56:00,115.452,115.454,115.444,115.454,413999994.0
2006-07-06 13:57:00,115.45,115.45,115.438,115.44,99399999.0
2006-07-06 13:58:00,115.44,115.445,115.438,115.445,199500001.0
2006-07-06 13:59:00,115.445,115.445,115.435,115.435,226499998.0
2006-07-06 14:00:00,115.44,115.445,115.438,115.445,216999999.0
2006-07-06 14:01:00,115.442,115.464,115.442,115.459,272300001.0
2006-07-06 14:02:00,115.466,115.466,115.443,115.443,225899994.0
2006-07-06 14:03:00,115.45,115.458,115.438,115.458,289699999.0
2006-07-06 14:04:00,115.458,115.464,115.455,115.455,317000000.0
2006-07-06 14:05:00,115.452,115.46,115.443,115.457,194799999.0
2006-07-06 14:06:00,115.463,115.468,115.459,115.468,255700009.0
2006-07-06 14:07:00,115.468,115.468,115.458,115.468,200800002.0
2006-07-06 14:08:00,115.465,115.475,115.46,115.467,215000003.0
2006-07-06 14:09:00,115.455,115.465,115.455,115.46,180699998.0
2006-07-06 14:10:00,115.472,115.476,115.467,115.467,149000000.0
2006-07-06 14:11:00,115.468,115.475,115.467,115.467,135300004.0
2006-07-06 14:12:00,115.463,115.476,115.463,115.471,38200000.0
2006-07-06 14:13:00,115.468,115.475,115.463,115.463,229899999.0
2006-07-06 14:14:00,115.473,115.484,115.473,115.478,284699998.0
2006-07-06 14:15:00,115.483,115.483,115.472,115.478,347400006.0
2006-07-06 14:16:00,115.475,115.492,115.475,115.492,313900001.0
2006-07-06 14:17:00,115.489,115.493,115.487,115.489,407199999.0
2006-07-06 14:18:00,115.482,115.496,115.482,115.496,157000002.0
2006-07-06 14:19:00,115.503,115.507,115.498,115.507,121099996.0
2006-07-06 14:20:00,115.507,115.522,115.507,115.522,176300000.0
2006-07-06 14:21:00,115.52,115.52,115.505,115.508,198000001.0
2006-07-06 14:22:00,115.513,115.513,115.483,115.483,205399995.0
2006-07-06 14:23:00,115.48,115.48,115.456,115.468,330700000.0
2006-07-06 14:24:00,115.47,115.47,115.46,115.46,196999999.0
2006-07-06 14:25:00,115.465,115.474,115.463,115.463,141800002.0
2006-07-06 14:26:00,115.465,115.473,115.462,115.462,130599998.0
2006-07-06 14:27:00,115.469,115.484,115.465,115.465,137100001.0
2006-07-06 14:28:00,115.462,115.469,115.461,115.469,326999996.0
2006-07-06 14:29:00,115.455,115.455,115.411,115.416,101400002.0
2006-07-06 14:30:00,115.415,115.451,115.415,115.445,283599992.0
2006-07-06 14:31:00,115.442,115.442,115.43,115.442,157000004.0
2006-07-06 14:32:00,115.428,115.428,115.413,115.413,150699996.0
2006-07-06 14:33:00,115.361,115.361,115.281,115.282,101399998.0
2006-07-06 14:34:00,115.309,115.329,115.265,115.269,103199999.0
2006-07-06 14:35:00,115.28,115.322,115.28,115.303,312600000.0
2006-07-06 14:36:00,115.293,115.315,115.286,115.315,306500004.0
2006-07-06 14:37:00,115.335,115.356,115.318,115.331,263700002.0
2006-07-06 14:38:00,115.33,115.37,115.319,115.356,284400000.0
2006-07-06 14:39:00,115.349,115.363,115.34,115.359,295400006.0
2006-07-06 14:40:00,115.359,115.372,115.359,115.363,126399999.0
2006-07-06 14:41:00,115.353,115.383,115.348,115.383,155400000.0
2006-07-06 14:42:00,115.375,115.388,115.353,115.375,143500002.0
2006-07-06 14:43:00,115.357,115.364,115.336,115.357,220600001.0
2006-07-06 14:44:00,115.351,115.351,115.312,115.321,74799999.0
2006-07-06 14:45:00,115.32,115.332,115.306,115.322,103199999.0
2006-07-06 14:46:00,115.336,115.348,115.316,115.341,252199999.0
2006-07-06 14:47:00,115.348,115.351,115.328,115.33,232400003.0
2006-07-06 14:48:00,115.342,115.348,115.338,115.348,123100000.0
2006-07-06 14:49:00,115.357,115.372,115.352,115.361,289500003.0
2006-07-06 14:50:00,115.373,115.377,115.347,115.347,355800005.0
2006-07-06 14:51:00,115.357,115.368,115.348,115.348,112100001.0
2006-07-06 14:52:00,115.351,115.352,115.343,115.351,135999996.0
2006-07-06 14:53:00,115.339,115.339,115.318,115.318,193800002.0
2006-07-06 14:54:00,115.323,115.332,115.31,115.31,199600002.0
2006-07-06 14:55:00,115.318,115.318,115.285,115.285,200000001.0
2006-07-06 14:56:00,115.278,115.285,115.272,115.272,281300004.0
2006-07-06 14:57:00,115.257,115.257,115.211,115.219,118399996.0
2006-07-06 14:58:00,115.219,115.25,115.208,115.25,225899997.0
2006-07-06 14:59:00,115.288,115.297,115.288,115.297,75500000.0
2006-07-06 15:00:00,115.316,115.332,115.31,115.31,265399996.0
2006-07-06 15:01:00,115.322,115.328,115.299,115.299,174199999.0
2006-07-06 15:02:00,115.293,115.307,115.284,115.295,294799996.0
2006-07-06 15:03:00,115.298,115.3,115.285,115.295,277499995.0
2006-07-06 15:04:00,115.298,115.32,115.295,115.32,143400001.0
2006-07-06 15:05:00,115.317,115.317,115.29,115.295,156499998.0
2006-07-06 15:06:00,115.282,115.35,115.282,115.35,185200000.0
2006-07-06 15:07:00,115.345,115.367,115.339,115.366,230200005.0
2006-07-06 15:08:00,115.369,115.369,115.363,115.368,195399997.0
2006-07-06 15:09:00,115.367,115.39,115.364,115.37,289400002.0
2006-07-06 15:10:00,115.37,115.384,115.367,115.384,143299999.0
2006-07-06 15:11:00,115.386,115.386,115.362,115.364,258199999.0
2006-07-06 15:12:00,115.362,115.362,115.347,115.357,174100000.0
2006-07-06 15:13:00,115.367,115.37,115.353,115.37,364799996.0
2006-07-06 15:14:00,115.373,115.382,115.361,115.362,140799997.0
2006-07-06 15:15:00,115.358,115.358,115.34,115.341,275800002.0
2006-07-06 15:16:00,115.342,115.353,115.342,115.35,282300001.0
2006-07-06 15:17:00,115.343,115.345,115.342,115.345,151000003.0
2006-07-06 15:18:00,115.35,115.356,115.349,115.349,190099998.0
2006-07-06 15:19:00,115.34,115.34,115.295,115.295,263900003.0
2006-07-06 15:20:00,115.29,115.295,115.278,115.29,290199997.0
2006-07-06 15:21:00,115.257,115.262,115.169,115.169,408900004.0
2006-07-06 15:22:00,115.146,115.185,115.14,115.179,311399999.0
2006-07-06 15:23:00,115.18,115.201,115.18,115.187,163000000.0
2006-07-06 15:24:00,115.199,115.208,115.197,115.208,311800000.0
2006-07-06 15:25:00,115.19,115.19,115.142,115.153,252999997.0
2006-07-06 15:26:00,115.157,115.157,115.126,115.147,219800002.0
2006-07-06 15:27:00,115.143,115.143,115.12,115.128,262299998.0
2006-07-06 15:28:00,115.128,115.148,115.128,115.142,253800001.0
2006-07-06 15:29:00,115.124,115.124,115.11,115.124,233600003.0
2006-07-06 15:30:00,115.131,115.164,115.128,115.159,250500001.0
2006-07-06 15:31:00,115.152,115.171,115.142,115.148,243100004.0
2006-07-06 15:32:00,115.142,115.163,115.142,115.157,303699997.0
2006-07-06 15:33:00,115.153,115.183,115.153,115.182,336399998.0
2006-07-06 15:34:00,115.168,115.173,115.16,115.172,218599999.0
2006-07-06 15:35:00,115.176,115.177,115.157,115.157,166400002.0
2006-07-06 15:36:00,115.157,115.157,115.12,115.127,43199999.0
2006-07-06 15:37:00,115.133,115.16,115.133,115.151,304600009.0
2006-07-06 15:38:00,115.16,115.191,115.16,115.191,298900005.0
2006-07-06 15:39:00,115.185,115.196,115.168,115.174,244300004.0
2006-07-06 15:40:00,115.186,115.241,115.186,115.237,178600001.0
2006-07-06 15:41:00,115.223,115.223,115.21,115.212,170300002.0
2006-07-06 15:42:00,115.212,115.219,115.204,115.204,260599996.0
2006-07-06 15:43:00,115.205,115.21,115.195,115.21,268900003.0
2006-07-06 15:44:00,115.203,115.205,115.197,115.197,127700000.0
2006-07-06 15:45:00,115.2,115.208,115.194,115.199,325899993.0
2006-07-06 15:46:00,115.199,115.237,115.197,115.209,159700002.0
2006-07-06 15:47:00,115.191,115.199,115.164,115.169,215099997.0
2006-07-06 15:48:00,115.167,115.195,115.167,115.19,346799995.0
2006-07-06 15:49:00,115.173,115.173,115.161,115.17,155800002.0
2006-07-06 15:50:00,115.169,115.172,115.151,115.156,401400004.0
2006-07-06 15:51:00,115.158,115.161,115.151,115.158,235899995.0
2006-07-06 15:52:00,115.159,115.165,115.159,115.165,211299997.0
2006-07-06 15:53:00,115.162,115.162,115.149,115.15,308599997.0
2006-07-06 15:54:00,115.152,115.169,115.152,115.169,118799998.0
2006-07-06 15:55:00,115.164,115.164,115.153,115.159,143099997.0
2006-07-06 15:56:00,115.157,115.166,115.154,115.163,341300001.0
2006-07-06 15:57:00,115.151,115.162,115.151,115.158,200799995.0
2006-07-06 15:58:00,115.152,115.155,115.15,115.15,170900001.0
2006-07-06 15:59:00,115.148,115.15,115.148,115.15,65200001.0
2006-07-06 16:00:00,115.164,115.197,115.164,115.176,378099999.0
2006-07-06 16:01:00,115.17,115.17,115.135,115.141,194299998.0
2006-07-06 16:02:00,115.15,115.171,115.15,115.151,300700002.0
2006-07-06 16:03:00,115.153,115.154,115.146,115.154,125900002.0
2006-07-06 16:04:00,115.145,115.154,115.144,115.144,347599994.0
2006-07-06 16:05:00,115.141,115.144,115.127,115.127,143500002.0
2006-07-06 16:06:00,115.118,115.118,115.095,115.105,302500001.0
2006-07-06 16:07:00,115.107,115.111,115.089,115.089,202200003.0
2006-07-06 16:08:00,115.066,115.066,115.04,115.049,224600003.0
2006-07-06 16:09:00,115.067,115.07,115.046,115.046,87699998.0
2006-07-06 16:10:00,115.053,115.053,115.022,115.022,259699997.0
2006-07-06 16:11:00,115.042,115.058,115.042,115.053,132200000.0
2006-07-06 16:12:00,115.059,115.069,115.059,115.061,264600003.0
2006-07-06 16:13:00,115.072,115.08,115.045,115.047,421000001.0
2006-07-06 16:14:00,115.048,115.05,115.005,115.005,225299997.0
2006-07-06 16:15:00,115.009,115.042,115.009,115.042,113899998.0
2006-07-06 16:16:00,115.036,115.036,115.024,115.028,362200001.0
2006-07-06 16:17:00,115.025,115.027,114.988,114.988,160099999.0
2006-07-06 16:18:00,114.979,114.979,114.961,114.973,234700002.0
2006-07-06 16:19:00,114.98,114.98,114.95,114.955,209899998.0
2006-07-06 16:20:00,114.957,114.957,114.882,114.882,292900008.0
2006-07-06 16:21:00,114.889,114.926,114.889,114.926,275199996.0
2006-07-06 16:22:00,114.933,114.937,114.923,114.927,299499995.0
2006-07-06 16:23:00,114.913,114.94,114.904,114.94,219400002.0
2006-07-06 16:24:00,114.923,114.928,114.917,114.925,148100003.0
2006-07-06 16:25:00,114.93,114.93,114.904,114.919,309100000.0
2006-07-06 16:26:00,114.911,114.935,114.911,114.935,318000005.0
2006-07-06 16:27:00,114.935,114.94,114.928,114.93,396999995.0
2006-07-06 16:28:00,114.92,114.93,114.908,114.922,266600005.0
2006-07-06 16:29:00,114.931,114.951,114.928,114.951,70399998.0
2006-07-06 16:30:00,114.965,114.976,114.953,114.955,242499998.0
2006-07-06 16:31:00,114.963,114.978,114.963,114.973,173099997.0
2006-07-06 16:32:00,114.963,114.97,114.95,114.95,252899998.0
2006-07-06 16:33:00,114.936,114.951,114.936,114.94,257999997.0
2006-07-06 16:34:00,114.935,114.945,114.918,114.918,147899998.0
2006-07-06 16:35:00,114.908,114.91,114.898,114.9,317900006.0
2006-07-06 16:36:00,114.898,114.926,114.893,114.919,293199995.0
2006-07-06 16:37:00,114.917,114.932,114.912,114.93,353700006.0
2006-07-06 16:38:00,114.931,114.931,114.908,114.909,131899998.0
2006-07-06 16:39:00,114.903,114.905,114.894,114.9,264999997.0
2006-07-06 16:40:00,114.911,114.939,114.911,114.935,171400001.0
2006-07-06 16:41:00,114.947,114.975,114.946,114.975,276800002.0
2006-07-06 16:42:00,114.968,114.968,114.944,114.945,171399998.0
2006-07-06 16:43:00,114.958,114.974,114.958,114.965,336000002.0
2006-07-06 16:44:00,114.958,114.97,114.953,114.97,159600003.0
2006-07-06 16:45:00,114.978,114.984,114.935,114.938,244700000.0
2006-07-06 16:46:00,114.927,114.948,114.925,114.948,215799996.0
2006-07-06 16:47:00,114.952,114.962,114.951,114.96,293500000.0
2006-07-06 16:48:00,114.958,114.958,114.947,114.952,122500004.0
2006-07-06 16:49:00,114.945,114.948,114.937,114.945,139200001.0
2006-07-06 16:50:00,114.957,114.99,114.957,114.979,256300000.0
2006-07-06 16:51:00,114.99,115.022,114.99,115.019,301600006.0
2006-07-06 16:52:00,115.015,115.015,114.999,115.009,298700003.0
2006-07-06 16:53:00,115.007,115.008,114.998,115.008,274500000.0
2006-07-06 16:54:00,115.02,115.027,115.01,115.027,204500005.0
2006-07-06 16:55:00,115.016,115.027,115.009,115.027,147199999.0
2006-07-06 16:56:00,115.026,115.028,115.014,115.021,169299998.0
2006-07-06 16:57:00,115.034,115.055,115.034,115.051,198200005.0
2006-07-06 16:58:00,115.05,115.053,115.042,115.047,332099994.0
2006-07-06 16:59:00,115.067,115.121,115.067,115.12,233799997.0
2006-07-06 17:00:00,115.117,115.127,115.11,115.121,274599999.0
2006-07-06 17:01:00,115.12,115.122,115.11,115.119,348300006.0
2006-07-06 17:02:00,115.122,115.122,115.113,115.119,118100001.0
2006-07-06 17:03:00,115.11,115.112,115.103,115.105,134099997.0
2006-07-06 17:04:00,115.112,115.112,115.1,115.1,283800002.0
2006-07-06 17:05:00,115.107,115.123,115.107,115.113,59699999.0
2006-07-06 17:06:00,115.116,115.116,115.086,115.094,163700000.0
2006-07-06 17:07:00,115.092,115.092,115.081,115.092,120300000.0
2006-07-06 17:08:00,115.085,115.094,115.08,115.087,152700000.0
2006-07-06 17:09:00,115.095,115.106,115.081,115.081,242100003.0
2006-07-06 17:10:00,115.086,115.101,115.081,115.1,501500004.0
2006-07-06 17:11:00,115.093,115.093,115.075,115.075,195899999.0
2006-07-06 17:12:00,115.073,115.077,115.059,115.077,328800002.0
2006-07-06 17:13:00,115.082,115.082,115.066,115.067,294600005.0
2006-07-06 17:14:00,115.064,115.074,115.064,115.074,176399997.0
2006-07-06 17:15:00,115.063,115.074,115.063,115.073,133899999.0
2006-07-06 17:16:00,115.061,115.064,115.057,115.064,276700006.0
2006-07-06 17:17:00,115.063,115.063,115.053,115.055,253300000.0
2006-07-06 17:18:00,115.05,115.053,115.05,115.053,78400000.0
2006-07-06 17:19:00,115.046,115.046,115.022,115.022,451000004.0
2006-07-06 17:20:00,115.03,115.053,115.03,115.037,183500001.0
2006-07-06 17:21:00,115.037,115.041,115.027,115.027,210600002.0
2006-07-06 17:22:00,115.026,115.026,115.016,115.018,175800003.0
2006-07-06 17:23:00,115.01,115.023,115.01,115.021,241099999.0
2006-07-06 17:24:00,115.027,115.027,115.01,115.01,185600000.0
2006-07-06 17:25:00,115.015,115.015,114.999,114.999,282099999.0
2006-07-06 17:26:00,114.987,115.005,114.982,115.005,121100001.0
2006-07-06 17:27:00,115.008,115.018,115.002,115.002,260300001.0
2006-07-06 17:28:00,115.013,115.013,114.991,114.993,224399998.0
2006-07-06 17:29:00,114.984,114.994,114.982,114.982,373400000.0
2006-07-06 17:30:00,114.987,114.988,114.987,114.988,70399998.0
2006-07-06 17:31:00,114.984,114.984,114.984,114.984,48699998.0
2006-07-06 17:32:00,114.976,114.988,114.971,114.988,286800001.0
2006-07-06 17:33:00,114.979,114.999,114.977,114.999,326299998.0
2006-07-06 17:34:00,115.01,115.016,115.01,115.016,67900002.0
2006-07-06 17:35:00,115.033,115.038,115.03,115.03,316499999.0
2006-07-06 17:36:00,115.033,115.051,115.031,115.043,239600000.0
2006-07-06 17:37:00,115.037,115.037,115.028,115.036,162700001.0
2006-07-06 17:38:00,115.03,115.03,115.001,115.005,141800005.0
2006-07-06 17:39:00,114.998,115.009,114.997,115.007,297200001.0
2006-07-06 17:40:00,115.007,115.023,114.998,115.023,142900001.0
2006-07-06 17:41:00,115.029,115.056,115.029,115.056,387500004.0
2006-07-06 17:42:00,115.061,115.072,115.061,115.062,112700000.0
2006-07-06 17:43:00,115.056,115.058,115.04,115.042,127899998.0
2006-07-06 17:44:00,115.054,115.069,115.04,115.069,226800001.0
2006-07-06 17:45:00,115.068,115.076,115.068,115.07,178799998.0
2006-07-06 17:46:00,115.078,115.091,115.078,115.091,133699998.0
2006-07-06 17:47:00,115.086,115.098,115.086,115.092,283300004.0
2006-07-06 17:48:00,115.09,115.09,115.088,115.09,36100000.0
2006-07-06 17:49:00,115.092,115.105,115.092,115.092,435000006.0
2006-07-06 17:50:00,115.097,115.103,115.093,115.093,389699996.0
2006-07-06 17:51:00,115.083,115.083,115.025,115.025,325299999.0
2006-07-06 17:52:00,115.036,115.085,115.036,115.074,210900002.0
2006-07-06 17:53:00,115.085,115.096,115.078,115.089,293500003.0
2006-07-06 17:54:00,115.1,115.114,115.1,115.107,149000001.0
2006-07-06 17:55:00,115.101,115.116,115.101,115.105,181200001.0
2006-07-06 17:56:00,115.102,115.102,115.084,115.084,236999998.0
2006-07-06 17:57:00,115.078,115.101,115.078,115.101,240800005.0
2006-07-06 17:58:00,115.102,115.111,115.102,115.111,165299997.0
2006-07-06 17:59:00,115.127,115.173,115.127,115.17,179400000.0
2006-07-06 18:00:00,115.158,115.158,115.147,115.158,150600000.0
2006-07-06 18:01:00,115.159,115.175,115.158,115.167,1940599995.0
2006-07-06 18:06:00,115.19,115.19,115.18,115.18,2046700000.0
2006-07-06 18:07:00,115.17,115.18,115.17,115.17,2046700000.0
2006-07-06 18:08:00,115.18,115.18,115.17,115.18,2046700000.0
2006-07-06 18:10:00,115.2,115.21,115.18,115.18,2046700000.0
2006-07-06 18:11:00,115.168,115.168,115.156,115.161,2046700000.0
2006-07-06 18:12:00,115.151,115.158,115.131,115.135,1887399986.0
2006-07-06 18:13:00,115.14,115.14,115.13,115.13,2107900005.0
2006-07-06 18:14:00,115.12,115.15,115.12,115.13,2107900005.0
2006-07-06 18:16:00,115.14,115.14,115.14,115.14,2107900005.0
2006-07-06 18:17:00,115.127,115.142,115.124,115.124,2107900005.0
2006-07-06 18:18:00,115.128,115.128,115.112,115.122,2146200001.0
2006-07-06 18:20:00,115.14,115.14,115.12,115.12,2074700010.0
2006-07-06 18:21:00,115.13,115.13,115.12,115.12,2074700010.0
2006-07-06 18:22:00,115.11,115.12,115.1,115.1,2074700010.0
2006-07-06 18:23:00,115.11,115.11,115.11,115.11,2074700010.0
2006-07-06 18:24:00,115.12,115.12,115.11,115.11,2074700010.0
2006-07-06 18:25:00,115.12,115.12,115.11,115.12,2074700010.0
2006-07-06 18:26:00,115.122,115.134,115.118,115.122,2074700010.0
2006-07-06 18:27:00,115.122,115.131,115.117,115.128,1565500001.0
2006-07-06 18:28:00,115.13,115.14,115.13,115.14,2067600014.0
2006-07-06 18:30:00,115.15,115.2,115.15,115.17,2067600014.0
2006-07-06 18:31:00,115.18,115.18,115.18,115.18,2067600014.0
2006-07-06 18:32:00,115.19,115.19,115.18,115.18,2067600014.0
2006-07-06 18:33:00,115.17,115.17,115.17,115.17,2067600014.0
2006-07-06 18:36:00,115.15,115.157,115.148,115.157,2067600014.0
2006-07-06 18:37:00,115.153,115.154,115.143,115.153,1283700008.0
2006-07-06 18:38:00,115.151,115.158,115.143,115.152,1173200000.0
2006-07-06 18:39:00,115.159,115.17,115.159,115.167,772199996.0
2006-07-06 18:40:00,115.168,115.173,115.165,115.167,1784700003.0
2006-07-06 18:41:00,115.164,115.17,115.154,115.156,1720500001.0
2006-07-06 18:42:00,115.155,115.172,115.155,115.165,1956100016.0
2006-07-06 18:43:00,115.168,115.173,115.168,115.173,1401800015.0
2006-07-06 18:44:00,115.172,115.172,115.163,115.163,637200002.0
2006-07-06 18:45:00,115.163,115.175,115.163,115.168,1927100000.0
2006-07-06 18:46:00,115.164,115.164,115.149,115.149,1670899998.0
2006-07-06 18:47:00,115.145,115.158,115.145,115.158,523799998.0
2006-07-06 18:48:00,115.163,115.165,115.157,115.16,878300004.0
2006-07-06 18:49:00,115.157,115.165,115.154,115.156,1251900005.0
2006-07-06 18:50:00,115.157,115.163,115.15,115.152,1868299988.0
2006-07-06 18:51:00,115.153,115.163,115.153,115.157,1745600000.0
2006-07-06 18:52:00,115.159,115.159,115.128,115.132,1701999998.0
2006-07-06 18:53:00,115.132,115.132,115.113,115.113,1791899999.0
2006-07-06 18:54:00,115.115,115.122,115.111,115.121,2031100003.0
2006-07-06 18:55:00,115.123,115.14,115.123,115.132,1798000016.0
2006-07-06 18:56:00,115.133,115.146,115.133,115.145,317500003.0
2006-07-06 18:57:00,115.141,115.141,115.124,115.133,972600000.0
2006-07-06 18:58:00,115.133,115.133,115.119,115.124,1397100010.0
2006-07-06 18:59:00,115.127,115.145,115.127,115.145,1677000008.0
2006-07-06 19:00:00,115.148,115.149,115.137,115.138,685799997.0
2006-07-06 19:01:00,115.141,115.141,115.113,115.124,519899994.0
2006-07-06 19:02:00,115.13,115.155,115.13,115.139,662499993.0
2006-07-06 19:03:00,115.137,115.137,115.123,115.123,1509999993.0
2006-07-06 19:04:00,115.123,115.143,115.115,115.143,1105599991.0
2006-07-06 19:05:00,115.148,115.153,115.14,115.14,773499998.0
2006-07-06 19:06:00,115.14,115.178,115.14,115.177,1154099993.0
2006-07-06 19:07:00,115.18,115.185,115.175,115.179,2115800003.0
2006-07-06 19:08:00,115.177,115.186,115.164,115.186,1839500010.0
2006-07-06 19:09:00,115.186,115.191,115.178,115.178,601599998.0
2006-07-06 19:10:00,115.177,115.18,115.17,115.18,692499999.0
2006-07-06 19:11:00,115.18,115.18,115.166,115.17,752399996.0
2006-07-06 19:12:00,115.17,115.179,115.169,115.179,1109499994.0
2006-07-06 19:13:00,115.184,115.202,115.184,115.202,583599999.0
2006-07-06 19:14:00,115.205,115.216,115.205,115.216,668799995.0
2006-07-06 19:15:00,115.22,115.228,115.215,115.22,1822599997.0
2006-07-06 19:16:00,115.228,115.253,115.228,115.253,884799996.0
2006-07-06 19:17:00,115.256,115.267,115.251,115.264,1192099992.0
2006-07-06 19:18:00,115.255,115.256,115.24,115.249,1030699997.0
2006-07-06 19:19:00,115.245,115.245,115.222,115.222,1327300007.0
2006-07-06 19:20:00,115.223,115.24,115.223,115.225,981499985.0
2006-07-06 19:21:00,115.221,115.226,115.219,115.219,1564600011.0
2006-07-06 19:22:00,115.216,115.216,115.201,115.201,759599995.0
2006-07-06 19:23:00,115.21,115.21,115.17,115.18,1141600005.0
2006-07-06 19:24:00,115.181,115.181,115.157,115.161,1141600005.0
2006-07-06 19:25:00,115.162,115.178,115.155,115.177,1442200011.0
2006-07-06 19:26:00,115.18,115.2,115.18,115.18,2027399991.0
2006-07-06 19:27:00,115.183,115.193,115.179,115.193,2027399991.0
2006-07-06 19:28:00,115.188,115.2,115.187,115.193,1219700005.0
2006-07-06 19:29:00,115.195,115.195,115.192,115.195,733300001.0
2006-07-06 19:30:00,115.191,115.198,115.188,115.195,849099998.0
2006-07-06 19:31:00,115.199,115.21,115.195,115.202,1561599998.0
2006-07-06 19:32:00,115.208,115.228,115.208,115.222,1585100000.0
2006-07-06 19:33:00,115.229,115.261,115.229,115.237,953599999.0
2006-07-06 19:34:00,115.235,115.237,115.227,115.235,1170599998.0
2006-07-06 19:35:00,115.235,115.237,115.23,115.235,1176500012.0
2006-07-06 19:36:00,115.227,115.24,115.227,115.232,552999996.0
2006-07-06 19:37:00,115.228,115.23,115.225,115.23,181300006.0
2006-07-06 19:38:00,115.226,115.229,115.22,115.22,759600002.0
2006-07-06 19:39:00,115.215,115.221,115.19,115.197,1204999993.0
2006-07-06 19:40:00,115.195,115.199,115.19,115.197,1134900007.0
2006-07-06 19:41:00,115.194,115.198,115.187,115.195,1388499993.0
2006-07-06 19:42:00,115.19,115.197,115.19,115.197,868100001.0
2006-07-06 19:43:00,115.195,115.195,115.19,115.19,571099999.0
2006-07-06 19:44:00,115.19,115.198,115.19,115.195,656400003.0
2006-07-06 19:45:00,115.197,115.204,115.194,115.204,722600003.0
2006-07-06 19:46:00,115.204,115.205,115.19,115.19,1330900003.0
2006-07-06 19:47:00,115.188,115.192,115.184,115.187,731499998.0
2006-07-06 19:48:00,115.18,115.193,115.18,115.18,1595000011.0
2006-07-06 19:49:00,115.186,115.189,115.182,115.183,899299997.0
2006-07-06 19:50:00,115.188,115.199,115.188,115.195,759799999.0
2006-07-06 19:51:00,115.196,115.206,115.196,115.198,721200004.0
2006-07-06 19:52:00,115.195,115.198,115.19,115.192,683600001.0
2006-07-06 19:53:00,115.199,115.204,115.194,115.197,1246499994.0
2006-07-06 19:54:00,115.196,115.204,115.193,115.195,1873700005.0
2006-07-06 19:55:00,115.186,115.198,115.184,115.187,747899999.0
2006-07-06 19:56:00,115.185,115.185,115.177,115.185,817599996.0
2006-07-06 19:57:00,115.184,115.189,115.174,115.177,756499998.0
2006-07-06 19:58:00,115.176,115.18,115.171,115.173,1605599995.0
2006-07-06 19:59:00,115.172,115.179,115.17,115.179,878599992.0
2006-07-06 20:00:00,115.178,115.178,115.144,115.144,350099993.0
2006-07-06 20:01:00,115.14,115.149,115.132,115.14,509100003.0
2006-07-06 20:02:00,115.133,115.133,115.118,115.127,1470600002.0
2006-07-06 20:03:00,115.122,115.122,115.102,115.102,639199998.0
2006-07-06 20:04:00,115.101,115.107,115.099,115.103,988600006.0
2006-07-06 20:05:00,115.093,115.1,115.084,115.093,1111000002.0
2006-07-06 20:06:00,115.083,115.095,115.078,115.078,1691999988.0
2006-07-06 20:07:00,115.071,115.086,115.071,115.08,741800008.0
2006-07-06 20:08:00,115.074,115.085,115.068,115.083,863600001.0
2006-07-06 20:09:00,115.077,115.082,115.069,115.074,1153699982.0
2006-07-06 20:10:00,115.082,115.09,115.081,115.084,681899996.0
2006-07-06 20:11:00,115.088,115.13,115.088,115.126,1786199979.0
2006-07-06 20:12:00,115.13,115.14,115.13,115.13,1236600009.0
2006-07-06 20:13:00,115.106,115.114,115.104,115.11,1236600009.0
2006-07-06 20:14:00,115.115,115.115,115.102,115.105,1299199991.0
2006-07-06 20:15:00,115.103,115.103,115.09,115.095,1563399997.0
2006-07-06 20:16:00,115.095,115.103,115.095,115.1,1061500008.0
2006-07-06 20:17:00,115.105,115.116,115.105,115.105,796399997.0
2006-07-06 20:18:00,115.11,115.115,115.108,115.108,171999999.0
2006-07-06 20:19:00,115.105,115.105,115.1,115.105,881699999.0
2006-07-06 20:20:00,115.1,115.111,115.1,115.11,1083500001.0
2006-07-06 20:21:00,115.108,115.108,115.099,115.1,1034899999.0
2006-07-06 20:22:00,115.097,115.101,115.075,115.08,1169600001.0
2006-07-06 20:23:00,115.078,115.085,115.075,115.085,723399997.0
2006-07-06 20:24:00,115.088,115.098,115.087,115.087,616300003.0
2006-07-06 20:25:00,115.095,115.097,115.09,115.09,1016600014.0
2006-07-06 20:26:00,115.095,115.112,115.095,115.105,1078300009.0
2006-07-06 20:27:00,115.105,115.105,115.1,115.105,1418800004.0
2006-07-06 20:28:00,115.11,115.13,115.11,115.12,682599992.0
2006-07-06 20:29:00,115.13,115.13,115.12,115.12,682599992.0
2006-07-06 20:31:00,115.1,115.12,115.1,115.12,682599992.0
2006-07-06 20:32:00,115.11,115.11,115.1,115.1,682599992.0
2006-07-06 20:33:00,115.101,115.109,115.1,115.102,682599992.0
2006-07-06 20:34:00,115.101,115.108,115.099,115.106,520099992.0
2006-07-06 20:35:00,115.105,115.105,115.1,115.105,888500003.0
2006-07-06 20:36:00,115.109,115.13,115.109,115.119,463599999.0
2006-07-06 20:37:00,115.122,115.127,115.122,115.125,319899997.0
2006-07-06 20:38:00,115.127,115.148,115.127,115.148,1005499997.0
2006-07-06 20:39:00,115.148,115.148,115.127,115.127,1112500015.0
2006-07-06 20:41:00,115.137,115.143,115.126,115.143,1113600012.0
2006-07-06 20:42:00,115.138,115.138,115.119,115.13,1124500008.0
2006-07-06 20:43:00,115.13,115.135,115.127,115.135,1103700007.0
2006-07-06 20:44:00,115.135,115.138,115.127,115.135,1786900002.0
2006-07-06 20:45:00,115.135,115.138,115.127,115.13,1254200006.0
2006-07-06 20:46:00,115.134,115.134,115.122,115.13,1369099998.0
2006-07-06 20:47:00,115.131,115.134,115.125,115.131,1917199997.0
2006-07-06 20:48:00,115.132,115.143,115.131,115.143,1370700004.0
2006-07-06 20:49:00,115.139,115.142,115.131,115.132,1325199995.0
2006-07-06 20:50:00,115.13,115.135,115.13,115.13,1503599997.0
2006-07-06 20:51:00,115.13,115.135,115.13,115.135,645200004.0
2006-07-06 20:52:00,115.137,115.148,115.137,115.148,175800002.0
2006-07-06 20:53:00,115.15,115.15,115.142,115.145,1234299990.0
2006-07-06 20:54:00,115.145,115.148,115.143,115.147,707500001.0
2006-07-06 20:55:00,115.147,115.147,115.138,115.14,1735899998.0
2006-07-06 20:56:00,115.146,115.149,115.139,115.149,727200001.0
2006-07-06 20:57:00,115.155,115.165,115.152,115.153,1477200010.0
2006-07-06 20:58:00,115.17,115.17,115.16,115.16,2024900009.0
2006-07-06 20:59:00,115.15,115.16,115.15,115.15,2024900009.0
2006-07-06 21:00:00,115.143,115.166,115.143,115.153,2024900009.0
2006-07-06 21:01:00,115.157,115.169,115.157,115.163,1346800009.0
2006-07-06 21:02:00,115.163,115.166,115.151,115.16,693899995.0
2006-07-06 21:03:00,115.167,115.178,115.162,115.165,867599996.0
2006-07-06 21:04:00,115.165,115.176,115.164,115.165,485000006.0
2006-07-06 21:05:00,115.165,115.17,115.164,115.17,497699990.0
2006-07-06 21:06:00,115.169,115.169,115.15,115.15,914899997.0
2006-07-06 21:07:00,115.151,115.155,115.145,115.154,1234500004.0
2006-07-06 21:08:00,115.155,115.157,115.145,115.155,604599993.0
2006-07-06 21:09:00,115.149,115.15,115.141,115.15,346800002.0
2006-07-06 21:10:00,115.152,115.154,115.145,115.15,436299995.0
2006-07-06 21:11:00,115.152,115.152,115.15,115.15,223500007.0
2006-07-06 21:12:00,115.148,115.156,115.146,115.15,548299995.0
2006-07-06 21:13:00,115.147,115.161,115.147,115.155,674500002.0
2006-07-06 21:14:00,115.16,115.166,115.152,115.152,1819400004.0
2006-07-06 21:15:00,115.15,115.155,115.145,115.15,1596000000.0
2006-07-06 21:16:00,115.145,115.161,115.145,115.155,855200001.0
2006-07-06 21:17:00,115.16,115.16,115.15,115.153,1409899997.0
2006-07-06 21:18:00,115.157,115.157,115.146,115.148,1243100001.0
2006-07-06 21:19:00,115.149,115.153,115.139,115.145,1294200007.0
2006-07-06 21:20:00,115.145,115.152,115.139,115.149,1385299997.0
2006-07-06 21:21:00,115.15,115.153,115.142,115.145,1238899997.0
2006-07-06 21:22:00,115.148,115.155,115.144,115.148,1928800003.0
2006-07-06 21:23:00,115.152,115.157,115.148,115.152,1019699992.0
2006-07-06 21:24:00,115.15,115.157,115.14,115.14,1750900003.0
2006-07-06 21:25:00,115.137,115.146,115.101,115.101,1444700003.0
2006-07-06 21:26:00,115.104,115.139,115.104,115.127,967599997.0
2006-07-06 21:27:00,115.129,115.139,115.129,115.133,914700000.0
2006-07-06 21:28:00,115.121,115.121,115.103,115.116,538800004.0
2006-07-06 21:29:00,115.121,115.124,115.116,115.117,914399996.0
2006-07-06 21:30:00,115.12,115.128,115.117,115.117,813699997.0
2006-07-06 21:31:00,115.117,115.126,115.117,115.126,268000005.0
2006-07-06 21:32:00,115.128,115.128,115.118,115.128,683499998.0
2006-07-06 21:33:00,115.127,115.133,115.127,115.13,387400003.0
2006-07-06 21:34:00,115.13,115.13,115.125,115.125,519199999.0
2006-07-06 21:35:00,115.13,115.134,115.125,115.125,243900001.0
2006-07-06 21:36:00,115.123,115.123,115.114,115.122,546299999.0
2006-07-06 21:37:00,115.126,115.134,115.126,115.129,467600005.0
2006-07-06 21:38:00,115.132,115.138,115.126,115.136,125699999.0
2006-07-06 21:39:00,115.143,115.161,115.143,115.161,384899998.0
2006-07-06 21:40:00,115.167,115.175,115.165,115.17,713900004.0
2006-07-06 21:41:00,115.17,115.17,115.162,115.162,584100007.0
2006-07-06 21:42:00,115.16,115.172,115.157,115.172,1092399997.0
2006-07-06 21:43:00,115.17,115.17,115.155,115.162,388599993.0
2006-07-06 21:44:00,115.165,115.166,115.154,115.16,999999995.0
2006-07-06 21:45:00,115.158,115.158,115.144,115.158,536700007.0
2006-07-06 21:46:00,115.153,115.156,115.143,115.155,821600001.0
2006-07-06 21:47:00,115.149,115.154,115.142,115.146,482200000.0
2006-07-06 21:48:00,115.145,115.15,115.14,115.14,964500004.0
2006-07-06 21:49:00,115.142,115.153,115.139,115.153,549000002.0
2006-07-06 21:50:00,115.155,115.157,115.153,115.155,256499999.0
2006-07-06 21:51:00,115.155,115.166,115.152,115.152,526900003.0
2006-07-06 21:52:00,115.147,115.147,115.142,115.145,252499997.0
2006-07-06 21:53:00,115.145,115.145,115.14,115.145,400700001.0
2006-07-06 21:54:00,115.143,115.145,115.136,115.145,634599997.0
2006-07-06 21:55:00,115.142,115.142,115.133,115.133,221700001.0
2006-07-06 21:56:00,115.136,115.14,115.132,115.138,430600002.0
2006-07-06 21:57:00,115.138,115.138,115.126,115.127,180999998.0
2006-07-06 21:58:00,115.13,115.141,115.13,115.14,191499998.0
2006-07-06 21:59:00,115.14,115.14,115.13,115.135,743000000.0
2006-07-06 22:00:00,115.134,115.14,115.13,115.13,757699993.0
2006-07-06 22:01:00,115.129,115.134,115.119,115.13,1098600003.0
2006-07-06 22:02:00,115.123,115.129,115.115,115.123,691299986.0
2006-07-06 22:03:00,115.128,115.134,115.128,115.13,420900004.0
2006-07-06 22:04:00,115.135,115.16,115.135,115.16,700100000.0
2006-07-06 22:05:00,115.167,115.175,115.164,115.172,219599994.0
2006-07-06 22:06:00,115.165,115.165,115.165,115.165,139500004.0
2006-07-06 22:07:00,115.165,115.172,115.165,115.172,431100008.0
2006-07-06 22:08:00,115.166,115.167,115.157,115.159,224300005.0
2006-07-06 22:09:00,115.172,115.172,115.167,115.167,91000000.0
2006-07-06 22:10:00,115.164,115.164,115.145,115.155,241100003.0
2006-07-06 22:11:00,115.146,115.146,115.129,115.145,719099991.0
2006-07-06 22:12:00,115.143,115.143,115.135,115.138,76300000.0
2006-07-06 22:13:00,115.14,115.148,115.14,115.143,580299989.0
2006-07-06 22:14:00,115.14,115.145,115.135,115.135,307700004.0
2006-07-06 22:15:00,115.14,115.145,115.138,115.145,318799997.0
2006-07-06 22:16:00,115.143,115.143,115.125,115.125,531200005.0
2006-07-06 22:17:00,115.131,115.134,115.123,115.126,203000002.0
2006-07-06 22:18:00,115.123,115.128,115.118,115.124,557599996.0
2006-07-06 22:19:00,115.126,115.135,115.126,115.131,361300007.0
2006-07-06 22:20:00,115.133,115.136,115.133,115.133,231999994.0
2006-07-06 22:21:00,115.136,115.14,115.128,115.14,253300005.0
2006-07-06 22:22:00,115.138,115.138,115.126,115.133,201699998.0
2006-07-06 22:23:00,115.137,115.137,115.134,115.135,218199999.0
2006-07-06 22:24:00,115.14,115.14,115.13,115.133,431900001.0
2006-07-06 22:25:00,115.14,115.14,115.132,115.14,351899996.0
2006-07-06 22:26:00,115.137,115.145,115.133,115.14,187000000.0
2006-07-06 22:27:00,115.145,115.149,115.138,115.146,799899995.0
2006-07-06 22:28:00,115.143,115.143,115.122,115.132,231300004.0
2006-07-06 22:29:00,115.123,115.123,115.112,115.112,243499997.0
2006-07-06 22:30:00,115.122,115.138,115.122,115.136,273100007.0
2006-07-06 22:31:00,115.138,115.138,115.128,115.128,178200000.0
2006-07-06 22:32:00,115.125,115.125,115.118,115.12,421200001.0
2006-07-06 22:33:00,115.127,115.133,115.122,115.122,687199998.0
2006-07-06 22:34:00,115.115,115.125,115.112,115.115,1043400008.0
2006-07-06 22:35:00,115.123,115.131,115.122,115.122,216299998.0
2006-07-06 22:36:00,115.122,115.132,115.121,115.122,874499991.0
2006-07-06 22:37:00,115.115,115.12,115.115,115.12,126900003.0
2006-07-06 22:38:00,115.125,115.125,115.115,115.115,343699996.0
2006-07-06 22:39:00,115.115,115.12,115.115,115.12,211499999.0
2006-07-06 22:40:00,115.12,115.125,115.112,115.113,690499994.0
2006-07-06 22:41:00,115.12,115.131,115.12,115.131,220200004.0
2006-07-06 22:42:00,115.133,115.141,115.133,115.135,176000005.0
2006-07-06 22:43:00,115.135,115.145,115.133,115.137,351600004.0
2006-07-06 22:44:00,115.138,115.138,115.129,115.131,143299998.0
2006-07-06 22:45:00,115.132,115.132,115.118,115.122,548400000.0
2006-07-06 22:46:00,115.127,115.132,115.126,115.128,416099994.0
2006-07-06 22:47:00,115.138,115.138,115.124,115.13,378799999.0
2006-07-06 22:48:00,115.131,115.136,115.12,115.12,374799999.0
2006-07-06 22:49:00,115.132,115.135,115.129,115.132,260800003.0
2006-07-06 22:50:00,115.124,115.132,115.115,115.115,349300010.0
2006-07-06 22:51:00,115.125,115.13,115.12,115.12,219299996.0
2006-07-06 22:52:00,115.121,115.137,115.117,115.117,181400002.0
2006-07-06 22:53:00,115.118,115.118,115.103,115.103,334900002.0
2006-07-06 22:54:00,115.106,115.113,115.103,115.112,155800002.0
2006-07-06 22:55:00,115.115,115.115,115.11,115.11,446000005.0
2006-07-06 22:56:00,115.11,115.11,115.101,115.101,267799998.0
2006-07-06 22:57:00,115.1,115.105,115.095,115.095,400400002.0
2006-07-06 22:58:00,115.096,115.108,115.094,115.105,139100002.0
2006-07-06 22:59:00,115.089,115.089,115.074,115.081,453600009.0
2006-07-06 23:00:00,115.086,115.109,115.081,115.081,290299999.0
2006-07-06 23:01:00,115.09,115.102,115.086,115.101,272800005.0
2006-07-06 23:02:00,115.107,115.109,115.08,115.087,302800010.0
2006-07-06 23:03:00,115.09,115.106,115.088,115.091,244300001.0
2006-07-06 23:04:00,115.107,115.107,115.076,115.076,283100002.0
2006-07-06 23:05:00,115.078,115.109,115.077,115.097,359900003.0
2006-07-06 23:06:00,115.105,115.105,115.076,115.076,70000001.0
2006-07-06 23:07:00,115.083,115.113,115.074,115.093,291399998.0
2006-07-06 23:08:00,115.101,115.131,115.09,115.131,399499999.0
2006-07-06 23:09:00,115.111,115.111,115.09,115.102,137900003.0
2006-07-06 23:10:00,115.125,115.131,115.094,115.116,381000001.0
2006-07-06 23:11:00,115.14,115.143,115.106,115.112,216500003.0
2006-07-06 23:12:00,115.132,115.134,115.108,115.126,292500002.0
2006-07-06 23:13:00,115.128,115.143,115.111,115.122,366500004.0
2006-07-06 23:14:00,115.123,115.135,115.114,115.114,202000001.0
2006-07-06 23:15:00,115.115,115.13,115.11,115.13,307899998.0
2006-07-06 23:16:00,115.114,115.131,115.102,115.121,164599997.0
2006-07-06 23:17:00,115.112,115.12,115.102,115.102,152400001.0
2006-07-06 23:18:00,115.1,115.129,115.089,115.114,152400002.0
2006-07-06 23:19:00,115.107,115.121,115.103,115.114,125800003.0
2006-07-06 23:20:00,115.109,115.117,115.098,115.109,188400000.0
2006-07-06 23:21:00,115.108,115.131,115.104,115.107,292599994.0
2006-07-06 23:22:00,115.1,115.115,115.085,115.112,320700011.0
2006-07-06 23:23:00,115.115,115.122,115.099,115.113,261700001.0
2006-07-06 23:24:00,115.105,115.114,115.09,115.114,296400000.0
2006-07-06 23:25:00,115.118,115.118,115.107,115.109,264100000.0
2006-07-06 23:26:00,115.103,115.116,115.081,115.095,223200002.0
2006-07-06 23:27:00,115.097,115.104,115.062,115.08,228500002.0
2006-07-06 23:28:00,115.087,115.099,115.079,115.088,319300004.0
2006-07-06 23:29:00,115.082,115.091,115.075,115.081,265699998.0
2006-07-06 23:30:00,115.08,115.082,115.074,115.082,203500001.0
2006-07-06 23:31:00,115.085,115.085,115.078,115.085,338300000.0
2006-07-06 23:32:00,115.078,115.085,115.078,115.085,153000002.0
2006-07-06 23:33:00,115.085,115.085,115.075,115.08,108599999.0
2006-07-06 23:34:00,115.079,115.081,115.071,115.073,167400000.0
2006-07-06 23:35:00,115.079,115.095,115.071,115.071,214400000.0
2006-07-06 23:36:00,115.073,115.086,115.07,115.082,130100000.0
2006-07-06 23:37:00,115.08,115.085,115.078,115.085,68600000.0
2006-07-06 23:38:00,115.08,115.085,115.078,115.08,411099998.0
2006-07-06 23:39:00,115.082,115.085,115.082,115.085,47099999.0
2006-07-06 23:40:00,115.08,115.085,115.075,115.078,301099999.0
2006-07-06 23:41:00,115.075,115.085,115.075,115.085,100200000.0
2006-07-06 23:42:00,115.081,115.092,115.081,115.092,88900001.0
2006-07-06 23:43:00,115.087,115.099,115.085,115.087,246899999.0
2006-07-06 23:44:00,115.078,115.083,115.073,115.073,279599996.0
2006-07-06 23:45:00,115.077,115.093,115.077,115.087,159400002.0
2006-07-06 23:46:00,115.095,115.095,115.09,115.09,158699997.0
2006-07-06 23:47:00,115.087,115.095,115.087,115.095,93400002.0
2006-07-06 23:48:00,115.095,115.095,115.085,115.095,257800002.0
2006-07-06 23:49:00,115.095,115.095,115.087,115.09,218399999.0
2006-07-06 23:50:00,115.087,115.095,115.087,115.095,137900004.0
2006-07-06 23:51:00,115.09,115.095,115.085,115.085,48500001.0
2006-07-06 23:52:00,115.092,115.092,115.077,115.077,260699998.0
2006-07-06 23:53:00,115.087,115.097,115.087,115.093,268900003.0
2006-07-06 23:54:00,115.092,115.096,115.087,115.087,203999999.0
2006-07-06 23:55:00,115.089,115.09,115.083,115.088,263900001.0
2006-07-06 23:56:00,115.088,115.088,115.078,115.08,245000000.0
2006-07-06 23:57:00,115.081,115.092,115.081,115.089,271699996.0
2006-07-06 23:58:00,115.091,115.091,115.078,115.078,118699999.0
2006-07-06 23:59:00,115.085,115.085,115.075,115.075,129399998.0
2006-07-07 00:00:00,115.083,115.085,115.075,115.085,288300000.0
2006-07-07 00:01:00,115.085,115.085,115.085,115.085,67899997.0
2006-07-07 00:02:00,115.081,115.093,115.081,115.093,256999996.0
2006-07-07 00:03:00,115.095,115.095,115.09,115.09,129999998.0
2006-07-07 00:04:00,115.09,115.095,115.088,115.09,356400005.0
2006-07-07 00:05:00,115.095,115.098,115.088,115.098,179100004.0
2006-07-07 00:06:00,115.09,115.095,115.088,115.095,194900002.0
2006-07-07 00:07:00,115.095,115.097,115.09,115.095,151299997.0
2006-07-07 00:08:00,115.102,115.122,115.102,115.122,182300001.0
2006-07-07 00:09:00,115.126,115.142,115.118,115.142,227000004.0
2006-07-07 00:10:00,115.143,115.143,115.131,115.143,371600003.0
2006-07-07 00:11:00,115.137,115.137,115.119,115.121,359899999.0
2006-07-07 00:12:00,115.133,115.133,115.124,115.132,222600002.0
2006-07-07 00:13:00,115.13,115.138,115.13,115.135,356399997.0
2006-07-07 00:14:00,115.137,115.14,115.124,115.124,167000001.0
2006-07-07 00:15:00,115.123,115.13,115.116,115.13,206699998.0
2006-07-07 00:16:00,115.129,115.133,115.123,115.123,131799997.0
2006-07-07 00:17:00,115.114,115.121,115.108,115.108,203000002.0
2006-07-07 00:18:00,115.115,115.118,115.11,115.112,181000001.0
2006-07-07 00:19:00,115.11,115.115,115.105,115.105,203099995.0
2006-07-07 00:20:00,115.112,115.115,115.108,115.115,173100003.0
2006-07-07 00:21:00,115.111,115.14,115.107,115.14,254300003.0
2006-07-07 00:22:00,115.145,115.167,115.145,115.154,245500002.0
2006-07-07 00:23:00,115.155,115.19,115.149,115.19,318699999.0
2006-07-07 00:24:00,115.199,115.203,115.17,115.194,347699997.0
2006-07-07 00:25:00,115.192,115.193,115.179,115.188,193100003.0
2006-07-07 00:26:00,115.198,115.21,115.198,115.2,125600000.0
2006-07-07 00:27:00,115.21,115.213,115.204,115.204,97499998.0
2006-07-07 00:28:00,115.206,115.206,115.187,115.201,183099996.0
2006-07-07 00:29:00,115.205,115.205,115.197,115.205,203499997.0
2006-07-07 00:30:00,115.203,115.203,115.19,115.197,146000001.0
2006-07-07 00:31:00,115.199,115.221,115.198,115.221,185200000.0
2006-07-07 00:32:00,115.22,115.224,115.21,115.21,248600004.0
2006-07-07 00:33:00,115.215,115.215,115.21,115.215,356700003.0
2006-07-07 00:34:00,115.215,115.215,115.215,115.215,72099997.0
2006-07-07 00:35:00,115.214,115.214,115.201,115.213,235999998.0
2006-07-07 00:36:00,115.215,115.215,115.21,115.21,205500002.0
2006-07-07 00:37:00,115.216,115.221,115.21,115.22,166500000.0
2006-07-07 00:38:00,115.218,115.239,115.213,115.239,239599996.0
2006-07-07 00:39:00,115.241,115.241,115.209,115.23,166000002.0
2006-07-07 00:40:00,115.237,115.237,115.23,115.232,71200000.0
2006-07-07 00:41:00,115.235,115.238,115.232,115.235,301799999.0
2006-07-07 00:42:00,115.235,115.235,115.225,115.232,460299998.0
2006-07-07 00:43:00,115.237,115.241,115.233,115.238,435500002.0
2006-07-07 00:44:00,115.238,115.246,115.238,115.238,230599997.0
2006-07-07 00:45:00,115.245,115.245,115.238,115.24,87100002.0
2006-07-07 00:46:00,115.245,115.245,115.235,115.24,199800003.0
2006-07-07 00:47:00,115.242,115.243,115.238,115.243,96400003.0
2006-07-07 00:48:00,115.245,115.245,115.24,115.24,203699994.0
2006-07-07 00:49:00,115.237,115.245,115.237,115.245,141900004.0
2006-07-07 00:50:00,115.245,115.245,115.235,115.235,72400001.0
2006-07-07 00:51:00,115.239,115.245,115.228,115.228,195900001.0
2006-07-07 00:52:00,115.227,115.237,115.227,115.228,241099998.0
2006-07-07 00:53:00,115.228,115.239,115.223,115.237,256299994.0
2006-07-07 00:54:00,115.24,115.24,115.232,115.232,95900003.0
2006-07-07 00:55:00,115.23,115.242,115.23,115.242,130000000.0
2006-07-07 00:56:00,115.24,115.245,115.238,115.238,176000004.0
2006-07-07 00:57:00,115.236,115.25,115.236,115.239,310600004.0
2006-07-07 00:58:00,115.245,115.245,115.245,115.245,5600000.0
2006-07-07 00:59:00,115.247,115.27,115.247,115.27,207200002.0
2006-07-07 01:00:00,115.271,115.271,115.253,115.254,169300000.0
2006-07-07 01:01:00,115.248,115.249,115.235,115.249,329499998.0
2006-07-07 01:02:00,115.25,115.255,115.245,115.25,309599995.0
2006-07-07 01:03:00,115.246,115.249,115.231,115.246,179399996.0
2006-07-07 01:04:00,115.238,115.238,115.214,115.223,231600002.0
2006-07-07 01:05:00,115.221,115.221,115.219,115.219,90500000.0
2006-07-07 01:06:00,115.215,115.215,115.21,115.215,242000001.0
2006-07-07 01:07:00,115.206,115.206,115.19,115.19,153199997.0
2006-07-07 01:08:00,115.19,115.197,115.19,115.197,162399999.0
2006-07-07 01:09:00,115.198,115.202,115.192,115.192,240300000.0
2006-07-07 01:10:00,115.195,115.198,115.19,115.19,245500001.0
2006-07-07 01:11:00,115.19,115.195,115.188,115.195,198200006.0
2006-07-07 01:12:00,115.186,115.186,115.168,115.169,122100000.0
2006-07-07 01:13:00,115.17,115.175,115.169,115.172,128000002.0
2006-07-07 01:14:00,115.172,115.172,115.17,115.17,101900000.0
2006-07-07 01:15:00,115.177,115.181,115.175,115.18,193500000.0
2006-07-07 01:16:00,115.183,115.183,115.174,115.183,297199997.0
2006-07-07 01:17:00,115.183,115.183,115.173,115.177,328400001.0
2006-07-07 01:18:00,115.177,115.184,115.176,115.184,219400000.0
2006-07-07 01:19:00,115.177,115.19,115.177,115.186,231400000.0
2006-07-07 01:20:00,115.187,115.193,115.182,115.182,275900001.0
2006-07-07 01:21:00,115.189,115.193,115.183,115.193,199900001.0
2006-07-07 01:22:00,115.193,115.22,115.193,115.22,297800001.0
2006-07-07 01:23:00,115.23,115.23,115.222,115.228,172799997.0
2006-07-07 01:24:00,115.23,115.23,115.23,115.23,60700001.0
2006-07-07 01:25:00,115.225,115.23,115.222,115.23,129800001.0
2006-07-07 01:26:00,115.221,115.221,115.197,115.203,86900002.0
2006-07-07 01:27:00,115.213,115.213,115.201,115.207,271000001.0
2006-07-07 01:28:00,115.207,115.212,115.202,115.205,135800001.0
2006-07-07 01:29:00,115.198,115.205,115.197,115.205,238399994.0
2006-07-07 01:30:00,115.195,115.205,115.195,115.2,154099994.0
2006-07-07 01:31:00,115.2,115.207,115.197,115.205,116400001.0
2006-07-07 01:32:00,115.199,115.201,115.19,115.197,366199999.0
2006-07-07 01:33:00,115.19,115.195,115.19,115.195,276399995.0
2006-07-07 01:34:00,115.192,115.211,115.192,115.192,336400001.0
2006-07-07 01:35:00,115.193,115.193,115.182,115.193,283999990.0
2006-07-07 01:36:00,115.19,115.19,115.179,115.18,132400004.0
2006-07-07 01:37:00,115.181,115.201,115.181,115.198,118299997.0
2006-07-07 01:38:00,115.212,115.227,115.212,115.225,170599999.0
2006-07-07 01:39:00,115.215,115.226,115.215,115.218,126700004.0
2006-07-07 01:40:00,115.227,115.236,115.226,115.233,206200004.0
2006-07-07 01:41:00,115.248,115.25,115.246,115.247,72000000.0
2006-07-07 01:42:00,115.238,115.238,115.226,115.234,313500002.0
2006-07-07 01:43:00,115.23,115.235,115.227,115.233,129599997.0
2006-07-07 01:44:00,115.231,115.243,115.231,115.243,292099991.0
2006-07-07 01:45:00,115.244,115.244,115.233,115.236,241299998.0
2006-07-07 01:46:00,115.235,115.235,115.23,115.235,188499998.0
2006-07-07 01:47:00,115.232,115.24,115.227,115.227,243900002.0
2006-07-07 01:48:00,115.233,115.235,115.227,115.232,212700002.0
2006-07-07 01:49:00,115.231,115.245,115.231,115.245,138400001.0
2006-07-07 01:50:00,115.242,115.248,115.242,115.248,229199997.0
2006-07-07 01:51:00,115.253,115.253,115.237,115.244,76500000.0
2006-07-07 01:52:00,115.249,115.258,115.247,115.247,140499996.0
2006-07-07 01:53:00,115.25,115.254,115.241,115.25,264499997.0
2006-07-07 01:54:00,115.248,115.255,115.241,115.25,298800003.0
2006-07-07 01:55:00,115.251,115.251,115.237,115.245,203100000.0
2006-07-07 01:56:00,115.241,115.249,115.241,115.248,118199997.0
2006-07-07 01:57:00,115.245,115.255,115.243,115.255,176900005.0
2006-07-07 01:58:00,115.251,115.251,115.233,115.241,183500001.0
2006-07-07 01:59:00,115.245,115.248,115.237,115.237,287699999.0
2006-07-07 02:00:00,115.238,115.243,115.232,115.243,197599994.0
2006-07-07 02:01:00,115.24,115.252,115.24,115.247,181900002.0
2006-07-07 02:02:00,115.24,115.245,115.24,115.245,333699995.0
2006-07-07 02:03:00,115.243,115.257,115.243,115.257,306000001.0
2006-07-07 02:04:00,115.257,115.258,115.247,115.247,198900003.0
2006-07-07 02:05:00,115.252,115.263,115.252,115.252,272100004.0
2006-07-07 02:06:00,115.255,115.255,115.25,115.25,188200002.0
2006-07-07 02:07:00,115.247,115.256,115.247,115.256,89200002.0
2006-07-07 02:08:00,115.258,115.261,115.252,115.252,143300001.0
2006-07-07 02:09:00,115.253,115.253,115.24,115.246,256100001.0
2006-07-07 02:10:00,115.238,115.248,115.231,115.248,328699996.0
2006-07-07 02:11:00,115.243,115.243,115.222,115.222,162500000.0
2006-07-07 02:12:00,115.223,115.223,115.214,115.217,193199995.0
2006-07-07 02:13:00,115.21,115.215,115.208,115.208,241099999.0
2006-07-07 02:14:00,115.208,115.21,115.201,115.201,192799995.0
2006-07-07 02:15:00,115.199,115.2,115.182,115.182,162799999.0
2006-07-07 02:16:00,115.181,115.181,115.161,115.162,268099999.0
2006-07-07 02:17:00,115.161,115.172,115.158,115.172,165500000.0
2006-07-07 02:18:00,115.169,115.17,115.162,115.162,207499997.0
2006-07-07 02:19:00,115.161,115.173,115.161,115.169,126700000.0
2006-07-07 02:20:00,115.165,115.185,115.165,115.173,207899997.0
2006-07-07 02:21:00,115.162,115.164,115.15,115.164,126100003.0
2006-07-07 02:22:00,115.159,115.162,115.15,115.162,136999999.0
2006-07-07 02:23:00,115.162,115.17,115.162,115.169,274599998.0
2006-07-07 02:24:00,115.171,115.172,115.161,115.172,124500001.0
2006-07-07 02:25:00,115.17,115.17,115.159,115.163,202300001.0
2006-07-07 02:26:00,115.163,115.163,115.151,115.152,220499995.0
2006-07-07 02:27:00,115.157,115.161,115.157,115.161,72599998.0
2006-07-07 02:28:00,115.159,115.171,115.159,115.163,125399998.0
2006-07-07 02:29:00,115.177,115.188,115.176,115.18,263300000.0
2006-07-07 02:30:00,115.183,115.183,115.16,115.178,274700007.0
2006-07-07 02:31:00,115.183,115.183,115.175,115.177,435099994.0
2006-07-07 02:32:00,115.175,115.175,115.161,115.166,204400003.0
2006-07-07 02:33:00,115.168,115.173,115.164,115.17,242899997.0
2006-07-07 02:34:00,115.18,115.2,115.18,115.196,414600004.0
2006-07-07 02:35:00,115.188,115.203,115.185,115.203,223199997.0
2006-07-07 02:36:00,115.202,115.22,115.195,115.22,199000005.0
2006-07-07 02:37:00,115.218,115.228,115.218,115.218,254000002.0
2006-07-07 02:38:00,115.22,115.225,115.212,115.217,205300003.0
2006-07-07 02:39:00,115.208,115.208,115.203,115.203,226699997.0
2006-07-07 02:40:00,115.207,115.222,115.204,115.222,135199999.0
2006-07-07 02:41:00,115.227,115.227,115.211,115.211,254600003.0
2006-07-07 02:42:00,115.206,115.218,115.199,115.207,501200007.0
2006-07-07 02:43:00,115.212,115.212,115.192,115.197,193200002.0
2006-07-07 02:44:00,115.2,115.213,115.2,115.213,187600001.0
2006-07-07 02:45:00,115.212,115.229,115.212,115.227,349999996.0
2006-07-07 02:46:00,115.233,115.233,115.226,115.226,201999995.0
2006-07-07 02:47:00,115.23,115.233,115.22,115.233,338700000.0
2006-07-07 02:48:00,115.227,115.235,115.221,115.23,332399996.0
2006-07-07 02:49:00,115.235,115.235,115.225,115.232,155899999.0
2006-07-07 02:50:00,115.228,115.235,115.225,115.235,195199995.0
2006-07-07 02:51:00,115.24,115.253,115.238,115.25,213400006.0
2006-07-07 02:52:00,115.248,115.248,115.211,115.211,247999995.0
2006-07-07 02:53:00,115.215,115.234,115.215,115.228,175899997.0
2006-07-07 02:54:00,115.221,115.248,115.221,115.245,301900001.0
2006-07-07 02:55:00,115.246,115.246,115.229,115.234,232999996.0
2006-07-07 02:56:00,115.227,115.232,115.217,115.232,164000002.0
2006-07-07 02:57:00,115.233,115.242,115.228,115.234,347999996.0
2006-07-07 02:58:00,115.243,115.243,115.232,115.232,253300000.0
2006-07-07 02:59:00,115.231,115.245,115.231,115.232,353499993.0
2006-07-07 03:00:00,115.225,115.238,115.225,115.238,214200001.0
2006-07-07 03:01:00,115.241,115.241,115.231,115.237,225700003.0
2006-07-07 03:02:00,115.232,115.232,115.228,115.23,196000000.0
2006-07-07 03:03:00,115.231,115.24,115.228,115.232,201799997.0
2006-07-07 03:04:00,115.225,115.237,115.225,115.235,234700003.0
2006-07-07 03:05:00,115.232,115.232,115.216,115.216,114700002.0
2006-07-07 03:06:00,115.222,115.232,115.22,115.228,124599997.0
2006-07-07 03:07:00,115.22,115.225,115.218,115.225,281599995.0
2006-07-07 03:08:00,115.219,115.219,115.198,115.198,319400003.0
2006-07-07 03:09:00,115.195,115.195,115.187,115.195,136300000.0
2006-07-07 03:10:00,115.193,115.193,115.177,115.18,109300001.0
2006-07-07 03:11:00,115.17,115.18,115.17,115.177,158300001.0
2006-07-07 03:12:00,115.182,115.188,115.182,115.188,43699999.0
2006-07-07 03:13:00,115.193,115.197,115.189,115.195,321400000.0
2006-07-07 03:14:00,115.19,115.195,115.185,115.185,187999995.0
2006-07-07 03:15:00,115.19,115.19,115.174,115.184,208100000.0
2006-07-07 03:16:00,115.182,115.196,115.18,115.181,145900004.0
2006-07-07 03:17:00,115.17,115.183,115.17,115.183,316200003.0
2006-07-07 03:18:00,115.182,115.182,115.168,115.175,260000002.0
2006-07-07 03:19:00,115.183,115.183,115.17,115.178,339900006.0
2006-07-07 03:20:00,115.182,115.182,115.17,115.172,203400001.0
2006-07-07 03:21:00,115.175,115.175,115.17,115.173,157599999.0
2006-07-07 03:22:00,115.175,115.175,115.17,115.175,179100003.0
2006-07-07 03:23:00,115.172,115.18,115.169,115.17,229399998.0
2006-07-07 03:24:00,115.173,115.173,115.156,115.158,448599997.0
2006-07-07 03:25:00,115.152,115.152,115.13,115.13,242299999.0
2006-07-07 03:26:00,115.148,115.15,115.125,115.125,230200002.0
2006-07-07 03:27:00,115.125,115.131,115.119,115.131,107899999.0
2006-07-07 03:28:00,115.137,115.143,115.135,115.138,271800001.0
2006-07-07 03:29:00,115.132,115.132,115.124,115.128,122599998.0
2006-07-07 03:30:00,115.117,115.14,115.117,115.14,238800001.0
2006-07-07 03:31:00,115.148,115.152,115.141,115.141,197499997.0
2006-07-07 03:32:00,115.141,115.151,115.141,115.146,276300001.0
2006-07-07 03:33:00,115.142,115.142,115.125,115.13,216199998.0
2006-07-07 03:34:00,115.137,115.143,115.135,115.14,260800006.0
2006-07-07 03:35:00,115.133,115.143,115.133,115.143,112800002.0
2006-07-07 03:36:00,115.14,115.145,115.138,115.145,254199997.0
2006-07-07 03:37:00,115.14,115.145,115.14,115.14,164899998.0
2006-07-07 03:38:00,115.142,115.145,115.131,115.139,123000001.0
2006-07-07 03:39:00,115.142,115.145,115.138,115.145,171900004.0
2006-07-07 03:40:00,115.14,115.148,115.135,115.145,164400001.0
2006-07-07 03:41:00,115.136,115.136,115.129,115.132,97499999.0
2006-07-07 03:42:00,115.14,115.143,115.133,115.14,212100006.0
2006-07-07 03:43:00,115.138,115.14,115.13,115.13,231200002.0
2006-07-07 03:44:00,115.133,115.138,115.125,115.135,233700001.0
2006-07-07 03:45:00,115.137,115.144,115.127,115.143,153100003.0
2006-07-07 03:46:00,115.14,115.14,115.134,115.138,320899998.0
2006-07-07 03:47:00,115.145,115.145,115.135,115.135,90800000.0
2006-07-07 03:48:00,115.137,115.145,115.137,115.143,165700000.0
2006-07-07 03:49:00,115.145,115.145,115.138,115.138,377799999.0
2006-07-07 03:50:00,115.147,115.153,115.146,115.153,156899997.0
2006-07-07 03:51:00,115.15,115.155,115.145,115.155,278200004.0
2006-07-07 03:52:00,115.154,115.154,115.143,115.149,324200001.0
2006-07-07 03:53:00,115.15,115.155,115.147,115.147,257400002.0
2006-07-07 03:54:00,115.147,115.165,115.147,115.165,246099995.0
2006-07-07 03:55:00,115.155,115.169,115.155,115.161,208200005.0
2006-07-07 03:56:00,115.168,115.174,115.168,115.172,193600000.0
2006-07-07 03:57:00,115.168,115.169,115.165,115.165,189899999.0
2006-07-07 03:58:00,115.158,115.165,115.158,115.165,136000001.0
2006-07-07 03:59:00,115.168,115.178,115.165,115.165,344799995.0
2006-07-07 04:00:00,115.162,115.169,115.162,115.168,44800000.0
2006-07-07 04:01:00,115.16,115.173,115.16,115.171,221900001.0
2006-07-07 04:02:00,115.166,115.169,115.166,115.169,17100000.0
2006-07-07 04:03:00,115.166,115.166,115.164,115.164,68600003.0
2006-07-07 04:04:00,115.167,115.173,115.162,115.167,291800001.0
2006-07-07 04:05:00,115.167,115.173,115.165,115.17,273700000.0
2006-07-07 04:06:00,115.175,115.175,115.168,115.175,384000009.0
2006-07-07 04:07:00,115.171,115.172,115.16,115.169,265099994.0
2006-07-07 04:08:00,115.169,115.173,115.163,115.168,283799999.0
2006-07-07 04:09:00,115.161,115.161,115.147,115.148,222999999.0
2006-07-07 04:10:00,115.149,115.15,115.143,115.148,196000004.0
2006-07-07 04:11:00,115.145,115.155,115.145,115.15,156299999.0
2006-07-07 04:12:00,115.155,115.165,115.153,115.165,238500008.0
2006-07-07 04:13:00,115.162,115.162,115.145,115.145,230399998.0
2006-07-07 04:14:00,115.154,115.154,115.143,115.146,278000000.0
2006-07-07 04:15:00,115.142,115.142,115.126,115.129,193900002.0
2006-07-07 04:16:00,115.125,115.14,115.125,115.132,198200000.0
2006-07-07 04:17:00,115.131,115.143,115.128,115.143,303400002.0
2006-07-07 04:18:00,115.136,115.144,115.134,115.144,196699997.0
2006-07-07 04:19:00,115.143,115.143,115.132,115.143,258300000.0
2006-07-07 04:20:00,115.145,115.145,115.14,115.14,146799999.0
2006-07-07 04:21:00,115.136,115.136,115.134,115.134,64400001.0
2006-07-07 04:22:00,115.133,115.133,115.124,115.128,277899999.0
2006-07-07 04:23:00,115.13,115.135,115.13,115.135,174900002.0
2006-07-07 04:24:00,115.128,115.134,115.123,115.133,282500001.0
2006-07-07 04:25:00,115.128,115.132,115.125,115.128,334900003.0
2006-07-07 04:26:00,115.117,115.125,115.115,115.123,254300001.0
2006-07-07 04:27:00,115.122,115.141,115.122,115.123,381900002.0
2006-07-07 04:28:00,115.131,115.136,115.129,115.136,229999997.0
2006-07-07 04:29:00,115.137,115.15,115.133,115.15,218800003.0
2006-07-07 04:30:00,115.147,115.151,115.125,115.125,323499995.0
2006-07-07 04:31:00,115.125,115.139,115.124,115.128,243000005.0
2006-07-07 04:32:00,115.123,115.125,115.118,115.12,338700006.0
2006-07-07 04:33:00,115.12,115.133,115.12,115.133,157099998.0
2006-07-07 04:34:00,115.131,115.15,115.131,115.145,89000002.0
2006-07-07 04:35:00,115.145,115.147,115.137,115.147,254200001.0
2006-07-07 04:36:00,115.137,115.145,115.135,115.145,143000001.0
2006-07-07 04:37:00,115.142,115.151,115.14,115.14,329800003.0
2006-07-07 04:38:00,115.143,115.15,115.135,115.15,285799998.0
2006-07-07 04:39:00,115.151,115.151,115.147,115.148,233799999.0
2006-07-07 04:40:00,115.145,115.145,115.116,115.133,177299999.0
2006-07-07 04:41:00,115.128,115.143,115.128,115.139,222000004.0
2006-07-07 04:42:00,115.147,115.155,115.142,115.142,246099999.0
2006-07-07 04:43:00,115.14,115.14,115.128,115.128,48400001.0
2006-07-07 04:44:00,115.13,115.131,115.112,115.112,184000002.0
2006-07-07 04:45:00,115.116,115.124,115.107,115.117,346499994.0
2006-07-07 04:46:00,115.113,115.113,115.106,115.108,315400005.0
2006-07-07 04:47:00,115.116,115.124,115.113,115.124,139299999.0
2006-07-07 04:48:00,115.13,115.136,115.12,115.131,161000004.0
2006-07-07 04:49:00,115.139,115.152,115.138,115.148,189000002.0
2006-07-07 04:50:00,115.145,115.15,115.145,115.147,185700004.0
2006-07-07 04:51:00,115.155,115.155,115.155,115.155,8000000.0
2006-07-07 04:52:00,115.157,115.157,115.147,115.147,154200003.0
2006-07-07 04:53:00,115.156,115.158,115.145,115.145,206100001.0
2006-07-07 04:54:00,115.157,115.161,115.147,115.15,272799998.0
2006-07-07 04:55:00,115.148,115.152,115.145,115.145,114100004.0
2006-07-07 04:56:00,115.147,115.155,115.147,115.15,280399996.0
2006-07-07 04:57:00,115.143,115.153,115.143,115.153,194999997.0
2006-07-07 04:58:00,115.157,115.164,115.157,115.164,60700001.0
2006-07-07 04:59:00,115.167,115.18,115.165,115.18,248399997.0
2006-07-07 05:00:00,115.186,115.19,115.182,115.19,333999998.0
2006-07-07 05:01:00,115.179,115.179,115.16,115.171,150800001.0
2006-07-07 05:02:00,115.166,115.173,115.166,115.173,165100002.0
2006-07-07 05:03:00,115.175,115.175,115.165,115.17,215900002.0
2006-07-07 05:04:00,115.175,115.175,115.168,115.17,250199993.0
2006-07-07 05:05:00,115.173,115.175,115.168,115.173,153000001.0
2006-07-07 05:06:00,115.173,115.173,115.156,115.169,439799998.0
2006-07-07 05:07:00,115.167,115.167,115.158,115.158,77200001.0
2006-07-07 05:08:00,115.158,115.167,115.157,115.161,84600002.0
2006-07-07 05:09:00,115.157,115.165,115.157,115.165,300500003.0
2006-07-07 05:10:00,115.165,115.165,115.157,115.16,425100003.0
2006-07-07 05:11:00,115.16,115.165,115.155,115.165,160500006.0
2006-07-07 05:12:00,115.163,115.172,115.163,115.167,148700001.0
2006-07-07 05:13:00,115.168,115.181,115.168,115.181,197900006.0
2006-07-07 05:14:00,115.188,115.192,115.187,115.187,220300003.0
2006-07-07 05:15:00,115.174,115.176,115.163,115.166,182500003.0
2006-07-07 05:16:00,115.166,115.173,115.161,115.173,218399998.0
2006-07-07 05:17:00,115.176,115.183,115.17,115.183,141899999.0
2006-07-07 05:18:00,115.182,115.184,115.182,115.184,74500000.0
2006-07-07 05:19:00,115.186,115.196,115.184,115.185,346000004.0
2006-07-07 05:20:00,115.198,115.201,115.196,115.197,285200006.0
2006-07-07 05:21:00,115.193,115.195,115.188,115.195,250800002.0
2006-07-07 05:22:00,115.19,115.195,115.185,115.195,305200000.0
2006-07-07 05:23:00,115.19,115.195,115.183,115.189,181499997.0
2006-07-07 05:24:00,115.185,115.185,115.165,115.165,286400003.0
2006-07-07 05:25:00,115.16,115.17,115.16,115.17,303699997.0
2006-07-07 05:26:00,115.158,115.174,115.158,115.163,177300002.0
2006-07-07 05:27:00,115.168,115.169,115.162,115.162,354400002.0
2006-07-07 05:28:00,115.16,115.165,115.16,115.165,292000004.0
2006-07-07 05:29:00,115.149,115.156,115.149,115.156,233800006.0
2006-07-07 05:30:00,115.162,115.162,115.144,115.148,276800001.0
2006-07-07 05:31:00,115.14,115.149,115.136,115.148,318100006.0
2006-07-07 05:32:00,115.145,115.153,115.141,115.153,367299998.0
2006-07-07 05:33:00,115.157,115.171,115.156,115.171,249000000.0
2006-07-07 05:34:00,115.167,115.17,115.161,115.168,241500002.0
2006-07-07 05:35:00,115.175,115.175,115.168,115.17,291000001.0
2006-07-07 05:36:00,115.179,115.179,115.169,115.169,85699998.0
2006-07-07 05:37:00,115.178,115.183,115.175,115.176,102999998.0
2006-07-07 05:38:00,115.173,115.173,115.16,115.166,227299998.0
2006-07-07 05:39:00,115.159,115.163,115.155,115.163,139599998.0
2006-07-07 05:40:00,115.165,115.165,115.155,115.165,243299999.0
2006-07-07 05:41:00,115.165,115.165,115.16,115.16,338399999.0
2006-07-07 05:42:00,115.16,115.165,115.155,115.16,119399999.0
2006-07-07 05:43:00,115.168,115.179,115.168,115.176,299500004.0
2006-07-07 05:44:00,115.17,115.175,115.168,115.17,218200002.0
2006-07-07 05:45:00,115.173,115.182,115.165,115.182,149200001.0
2006-07-07 05:46:00,115.176,115.18,115.176,115.178,175700001.0
2006-07-07 05:47:00,115.169,115.172,115.163,115.167,288600002.0
2006-07-07 05:48:00,115.167,115.173,115.166,115.173,124200005.0
2006-07-07 05:49:00,115.173,115.175,115.165,115.17,201199995.0
2006-07-07 05:50:00,115.173,115.173,115.158,115.158,210400000.0
2006-07-07 05:51:00,115.154,115.154,115.147,115.147,153099998.0
2006-07-07 05:52:00,115.152,115.17,115.152,115.169,109300001.0
2006-07-07 05:53:00,115.162,115.169,115.152,115.153,287600005.0
2006-07-07 05:54:00,115.152,115.158,115.144,115.158,307299997.0
2006-07-07 05:55:00,115.156,115.157,115.14,115.157,139100000.0
2006-07-07 05:56:00,115.16,115.162,115.153,115.161,225100001.0
2006-07-07 05:57:00,115.154,115.161,115.153,115.155,220099999.0
2006-07-07 05:58:00,115.158,115.158,115.146,115.147,316400001.0
2006-07-07 05:59:00,115.155,115.157,115.15,115.157,177500003.0
2006-07-07 06:00:00,115.152,115.162,115.152,115.156,98300000.0
2006-07-07 06:01:00,115.152,115.161,115.152,115.157,146800002.0
2006-07-07 06:02:00,115.157,115.165,115.152,115.157,280799999.0
2006-07-07 06:03:00,115.152,115.163,115.152,115.163,135200002.0
2006-07-07 06:04:00,115.157,115.165,115.157,115.16,247300002.0
2006-07-07 06:05:00,115.162,115.162,115.153,115.161,79500000.0
2006-07-07 06:06:00,115.165,115.165,115.153,115.156,377200002.0
2006-07-07 06:07:00,115.152,115.16,115.152,115.154,169800000.0
2006-07-07 06:08:00,115.16,115.163,115.151,115.163,176099998.0
2006-07-07 06:09:00,115.163,115.163,115.157,115.157,189500003.0
2006-07-07 06:10:00,115.156,115.163,115.153,115.159,65399998.0
2006-07-07 06:11:00,115.153,115.164,115.153,115.162,317700002.0
2006-07-07 06:12:00,115.156,115.165,115.156,115.161,210099998.0
2006-07-07 06:13:00,115.157,115.16,115.153,115.155,225000000.0
2006-07-07 06:14:00,115.155,115.16,115.153,115.155,122300001.0
2006-07-07 06:15:00,115.155,115.156,115.147,115.147,155100001.0
2006-07-07 06:16:00,115.144,115.144,115.125,115.131,284400002.0
2006-07-07 06:17:00,115.127,115.134,115.127,115.13,84000001.0
2006-07-07 06:18:00,115.13,115.13,115.125,115.127,249499996.0
2006-07-07 06:19:00,115.135,115.135,115.133,115.133,104199999.0
2006-07-07 06:20:00,115.127,115.135,115.127,115.135,281699998.0
2006-07-07 06:21:00,115.131,115.133,115.123,115.13,322999999.0
2006-07-07 06:22:00,115.134,115.142,115.134,115.138,60200000.0
2006-07-07 06:23:00,115.143,115.145,115.138,115.145,289300008.0
2006-07-07 06:24:00,115.14,115.148,115.14,115.145,272500001.0
2006-07-07 06:25:00,115.145,115.145,115.138,115.14,280599999.0
2006-07-07 06:26:00,115.14,115.154,115.136,115.15,159800004.0
2006-07-07 06:27:00,115.155,115.155,115.145,115.155,269100001.0
2006-07-07 06:28:00,115.15,115.155,115.15,115.153,199100001.0
2006-07-07 06:29:00,115.15,115.158,115.148,115.15,226000003.0
2006-07-07 06:30:00,115.15,115.155,115.15,115.155,48400000.0
2006-07-07 06:31:00,115.146,115.154,115.146,115.15,292000001.0
2006-07-07 06:32:00,115.155,115.155,115.143,115.15,163400002.0
2006-07-07 06:33:00,115.143,115.143,115.129,115.131,146700000.0
2006-07-07 06:34:00,115.13,115.135,115.125,115.13,273700001.0
2006-07-07 06:35:00,115.135,115.137,115.127,115.13,294300002.0
2006-07-07 06:36:00,115.132,115.137,115.128,115.128,154800002.0
2006-07-07 06:37:00,115.13,115.135,115.13,115.135,204900003.0
2006-07-07 06:38:00,115.135,115.135,115.123,115.13,167100002.0
2006-07-07 06:39:00,115.135,115.138,115.13,115.13,328899997.0
2006-07-07 06:40:00,115.132,115.132,115.12,115.132,27900000.0
2006-07-07 06:41:00,115.132,115.132,115.126,115.128,245299996.0
2006-07-07 06:42:00,115.128,115.132,115.122,115.132,160000001.0
2006-07-07 06:43:00,115.135,115.135,115.13,115.132,27000000.0
2006-07-07 06:44:00,115.132,115.132,115.122,115.127,200400003.0
2006-07-07 06:45:00,115.127,115.149,115.127,115.135,164499997.0
2006-07-07 06:46:00,115.148,115.153,115.146,115.15,186200001.0
2006-07-07 06:47:00,115.137,115.145,115.137,115.142,155400001.0
2006-07-07 06:48:00,115.138,115.14,115.136,115.138,197099996.0
2006-07-07 06:49:00,115.145,115.147,115.135,115.142,129400004.0
2006-07-07 06:50:00,115.145,115.145,115.14,115.145,187400001.0
2006-07-07 06:51:00,115.149,115.154,115.145,115.147,153400001.0
2006-07-07 06:52:00,115.153,115.153,115.141,115.146,318900002.0
2006-07-07 06:53:00,115.137,115.143,115.131,115.14,286500001.0
2006-07-07 06:54:00,115.143,115.143,115.136,115.137,104700002.0
2006-07-07 06:55:00,115.127,115.128,115.117,115.125,373599999.0
2006-07-07 06:56:00,115.122,115.122,115.108,115.11,203999996.0
2006-07-07 06:57:00,115.117,115.122,115.112,115.12,92200002.0
2006-07-07 06:58:00,115.123,115.129,115.123,115.129,284999994.0
2006-07-07 06:59:00,115.14,115.141,115.133,115.141,201200000.0
2006-07-07 07:00:00,115.142,115.151,115.142,115.146,210700003.0
2006-07-07 07:01:00,115.141,115.149,115.141,115.148,168200004.0
2006-07-07 07:02:00,115.151,115.151,115.149,115.149,66900000.0
2006-07-07 07:03:00,115.147,115.153,115.137,115.137,221400001.0
2006-07-07 07:04:00,115.14,115.145,115.138,115.14,281500003.0
2006-07-07 07:05:00,115.14,115.145,115.135,115.145,260000001.0
2006-07-07 07:06:00,115.14,115.145,115.14,115.14,253799999.0
2006-07-07 07:07:00,115.151,115.153,115.144,115.148,348199997.0
2006-07-07 07:08:00,115.133,115.15,115.133,115.15,275300000.0
2006-07-07 07:09:00,115.153,115.153,115.142,115.148,232000000.0
2006-07-07 07:10:00,115.147,115.155,115.147,115.147,205000004.0
2006-07-07 07:11:00,115.155,115.155,115.145,115.15,362600008.0
2006-07-07 07:12:00,115.152,115.152,115.144,115.151,147699999.0
2006-07-07 07:13:00,115.152,115.155,115.147,115.155,167299997.0
2006-07-07 07:14:00,115.153,115.153,115.142,115.142,97699999.0
2006-07-07 07:15:00,115.145,115.145,115.138,115.145,128500002.0
2006-07-07 07:16:00,115.135,115.138,115.135,115.138,1000000.0
2006-07-07 07:17:00,115.147,115.151,115.143,115.144,239099998.0
2006-07-07 07:18:00,115.145,115.145,115.138,115.14,318800001.0
2006-07-07 07:19:00,115.148,115.151,115.143,115.147,230100000.0
2006-07-07 07:20:00,115.143,115.143,115.135,115.137,161699999.0
2006-07-07 07:21:00,115.133,115.135,115.127,115.135,130100004.0
2006-07-07 07:22:00,115.13,115.142,115.13,115.142,192299997.0
2006-07-07 07:23:00,115.136,115.138,115.132,115.138,276599994.0
2006-07-07 07:24:00,115.138,115.145,115.137,115.14,284099996.0
2006-07-07 07:25:00,115.139,115.152,115.139,115.152,229599997.0
2006-07-07 07:26:00,115.147,115.152,115.143,115.143,248199996.0
2006-07-07 07:27:00,115.14,115.148,115.138,115.141,446300004.0
2006-07-07 07:28:00,115.15,115.15,115.145,115.15,234999999.0
2006-07-07 07:29:00,115.15,115.153,115.14,115.15,26000000.0
2006-07-07 07:30:00,115.142,115.145,115.138,115.138,126999999.0
2006-07-07 07:31:00,115.145,115.145,115.135,115.145,319100002.0
2006-07-07 07:32:00,115.141,115.152,115.14,115.152,495500005.0
2006-07-07 07:33:00,115.155,115.155,115.15,115.15,129999998.0
2006-07-07 07:34:00,115.147,115.155,115.145,115.155,408099999.0
2006-07-07 07:35:00,115.147,115.155,115.147,115.15,171400005.0
2006-07-07 07:36:00,115.154,115.155,115.146,115.155,227499998.0
2006-07-07 07:37:00,115.149,115.155,115.146,115.155,66400001.0
2006-07-07 07:38:00,115.15,115.152,115.145,115.152,142400002.0
2006-07-07 07:39:00,115.143,115.155,115.143,115.152,206899997.0
2006-07-07 07:40:00,115.15,115.15,115.143,115.143,117600000.0
2006-07-07 07:41:00,115.147,115.15,115.145,115.15,119299998.0
2006-07-07 07:42:00,115.145,115.148,115.142,115.142,117400004.0
2006-07-07 07:43:00,115.146,115.146,115.135,115.144,127100001.0
2006-07-07 07:44:00,115.14,115.14,115.126,115.136,204000002.0
2006-07-07 07:45:00,115.138,115.143,115.134,115.143,218700000.0
2006-07-07 07:46:00,115.137,115.149,115.137,115.141,254599998.0
2006-07-07 07:47:00,115.14,115.143,115.136,115.14,216499997.0
2006-07-07 07:48:00,115.142,115.148,115.135,115.135,332999999.0
2006-07-07 07:49:00,115.14,115.145,115.14,115.145,151700002.0
2006-07-07 07:50:00,115.14,115.145,115.14,115.14,158100003.0
2006-07-07 07:51:00,115.145,115.145,115.145,115.145,103999998.0
2006-07-07 07:52:00,115.142,115.152,115.142,115.146,235200001.0
2006-07-07 07:53:00,115.145,115.145,115.14,115.14,234200004.0
2006-07-07 07:54:00,115.141,115.15,115.136,115.149,136199996.0
2006-07-07 07:55:00,115.146,115.152,115.142,115.142,326899999.0
2006-07-07 07:56:00,115.142,115.145,115.135,115.14,305300006.0
2006-07-07 07:57:00,115.145,115.148,115.135,115.145,374099999.0
2006-07-07 07:58:00,115.142,115.153,115.139,115.153,216499998.0
2006-07-07 07:59:00,115.153,115.153,115.136,115.136,129000003.0
2006-07-07 08:00:00,115.134,115.136,115.134,115.136,24500000.0
2006-07-07 08:01:00,115.143,115.147,115.131,115.143,274099999.0
2006-07-07 08:02:00,115.15,115.15,115.143,115.145,142799998.0
2006-07-07 08:03:00,115.145,115.152,115.145,115.152,134200000.0
2006-07-07 08:04:00,115.148,115.148,115.13,115.131,176800005.0
2006-07-07 08:05:00,115.138,115.138,115.125,115.125,231399999.0
2006-07-07 08:06:00,115.128,115.138,115.127,115.127,235000002.0
2006-07-07 08:07:00,115.13,115.132,115.127,115.13,205699999.0
2006-07-07 08:08:00,115.135,115.135,115.13,115.13,144099998.0
2006-07-07 08:09:00,115.135,115.135,115.127,115.135,199499997.0
2006-07-07 08:10:00,115.129,115.133,115.122,115.122,219900002.0
2006-07-07 08:11:00,115.129,115.129,115.125,115.125,45700000.0
2006-07-07 08:12:00,115.134,115.142,115.121,115.142,344600002.0
2006-07-07 08:13:00,115.141,115.147,115.132,115.146,50400000.0
2006-07-07 08:14:00,115.14,115.145,115.14,115.14,306799999.0
2006-07-07 08:15:00,115.143,115.145,115.142,115.142,171700001.0
2006-07-07 08:16:00,115.143,115.145,115.138,115.14,266299997.0
2006-07-07 08:17:00,115.137,115.14,115.137,115.138,234900006.0
2006-07-07 08:18:00,115.146,115.154,115.142,115.154,213100003.0
2006-07-07 08:19:00,115.147,115.154,115.147,115.154,140700002.0
2006-07-07 08:20:00,115.15,115.15,115.145,115.15,269000002.0
2006-07-07 08:21:00,115.155,115.155,115.148,115.155,353200005.0
2006-07-07 08:22:00,115.155,115.155,115.142,115.143,162100002.0
2006-07-07 08:23:00,115.14,115.149,115.14,115.142,218799996.0
2006-07-07 08:24:00,115.147,115.154,115.143,115.149,192399997.0
2006-07-07 08:25:00,115.154,115.154,115.143,115.149,189100002.0
2006-07-07 08:26:00,115.149,115.153,115.149,115.15,228900004.0
2006-07-07 08:27:00,115.153,115.155,115.15,115.155,245200006.0
2006-07-07 08:28:00,115.145,115.15,115.14,115.15,267699995.0
2006-07-07 08:29:00,115.15,115.155,115.147,115.155,216900000.0
2006-07-07 08:30:00,115.151,115.151,115.142,115.15,112300000.0
2006-07-07 08:31:00,115.147,115.154,115.141,115.141,225500002.0
2006-07-07 08:32:00,115.147,115.149,115.143,115.149,110200001.0
2006-07-07 08:33:00,115.152,115.152,115.138,115.138,163100003.0
2006-07-07 08:34:00,115.151,115.156,115.148,115.149,161200004.0
2006-07-07 08:35:00,115.152,115.152,115.145,115.146,309599993.0
2006-07-07 08:36:00,115.141,115.148,115.141,115.145,302400006.0
2006-07-07 08:37:00,115.153,115.158,115.149,115.155,257700000.0
2006-07-07 08:38:00,115.156,115.157,115.151,115.152,225500002.0
2006-07-07 08:39:00,115.147,115.162,115.147,115.158,151200001.0
2006-07-07 08:40:00,115.163,115.163,115.152,115.152,431800006.0
2006-07-07 08:41:00,115.153,115.153,115.142,115.145,102899999.0
2006-07-07 08:42:00,115.141,115.141,115.124,115.125,175899999.0
2006-07-07 08:43:00,115.123,115.13,115.122,115.13,214499996.0
2006-07-07 08:44:00,115.126,115.142,115.126,115.138,251199998.0
2006-07-07 08:45:00,115.137,115.148,115.137,115.148,329299999.0
2006-07-07 08:46:00,115.146,115.146,115.142,115.144,158900001.0
2006-07-07 08:47:00,115.143,115.146,115.138,115.14,271100003.0
2006-07-07 08:48:00,115.135,115.144,115.134,115.138,174099998.0
2006-07-07 08:49:00,115.137,115.146,115.129,115.129,284100002.0
2006-07-07 08:50:00,115.128,115.142,115.128,115.135,250099999.0
2006-07-07 08:51:00,115.134,115.138,115.128,115.134,282199997.0
2006-07-07 08:52:00,115.139,115.145,115.134,115.138,195999996.0
2006-07-07 08:53:00,115.131,115.142,115.127,115.127,191800000.0
2006-07-07 08:54:00,115.133,115.139,115.126,115.132,284299998.0
2006-07-07 08:55:00,115.126,115.141,115.126,115.13,70500000.0
2006-07-07 08:56:00,115.139,115.139,115.125,115.125,198300005.0
2006-07-07 08:57:00,115.131,115.133,115.115,115.115,360099995.0
2006-07-07 08:58:00,115.118,115.128,115.107,115.108,103799998.0
2006-07-07 08:59:00,115.108,115.12,115.108,115.114,175300000.0
2006-07-07 09:00:00,115.122,115.136,115.115,115.115,338700003.0
2006-07-07 09:01:00,115.122,115.123,115.101,115.101,129999998.0
2006-07-07 09:02:00,115.091,115.095,115.059,115.059,263399998.0
2006-07-07 09:03:00,115.061,115.068,115.061,115.063,155800001.0
2006-07-07 09:04:00,115.068,115.095,115.059,115.091,206000000.0
2006-07-07 09:05:00,115.098,115.1,115.094,115.097,169399997.0
2006-07-07 09:06:00,115.09,115.095,115.09,115.09,96500001.0
2006-07-07 09:07:00,115.092,115.104,115.092,115.095,106200000.0
2006-07-07 09:08:00,115.092,115.092,115.068,115.075,164399996.0
2006-07-07 09:09:00,115.072,115.072,115.056,115.065,244099999.0
2006-07-07 09:10:00,115.051,115.06,115.047,115.047,344200005.0
2006-07-07 09:11:00,115.046,115.057,115.044,115.057,144300001.0
2006-07-07 09:12:00,115.055,115.064,115.052,115.064,164499999.0
2006-07-07 09:13:00,115.067,115.072,115.063,115.068,281199999.0
2006-07-07 09:14:00,115.071,115.071,115.055,115.055,81800001.0
2006-07-07 09:15:00,115.046,115.046,115.029,115.04,126500003.0
2006-07-07 09:16:00,115.025,115.027,115.021,115.024,157100003.0
2006-07-07 09:17:00,115.021,115.037,115.018,115.036,287099999.0
2006-07-07 09:18:00,115.042,115.051,115.038,115.041,122600002.0
2006-07-07 09:19:00,115.042,115.055,115.03,115.03,261299998.0
2006-07-07 09:20:00,115.01,115.01,114.974,114.974,119600001.0
2006-07-07 09:21:00,114.983,114.983,114.918,114.918,219300003.0
2006-07-07 09:22:00,114.916,114.938,114.909,114.938,100900001.0
2006-07-07 09:23:00,114.943,114.968,114.943,114.967,258300003.0
2006-07-07 09:24:00,114.955,114.963,114.949,114.949,196500004.0
2006-07-07 09:25:00,114.945,114.945,114.914,114.925,291800000.0
2006-07-07 09:26:00,114.933,114.933,114.923,114.925,151199996.0
2006-07-07 09:27:00,114.93,114.934,114.926,114.93,160799995.0
2006-07-07 09:28:00,114.924,114.927,114.921,114.921,232000006.0
2006-07-07 09:29:00,114.9,114.908,114.866,114.866,247400001.0
2006-07-07 09:30:00,114.855,114.874,114.842,114.871,190699998.0
2006-07-07 09:31:00,114.885,114.903,114.881,114.881,143900000.0
2006-07-07 09:32:00,114.886,114.902,114.884,114.902,159500003.0
2006-07-07 09:33:00,114.904,114.912,114.899,114.906,230299996.0
2006-07-07 09:34:00,114.902,114.902,114.888,114.893,297599998.0
2006-07-07 09:35:00,114.897,114.905,114.895,114.901,212200001.0
2006-07-07 09:36:00,114.899,114.903,114.887,114.903,252999997.0
2006-07-07 09:37:00,114.91,114.936,114.905,114.936,166099999.0
2006-07-07 09:38:00,114.936,114.936,114.919,114.934,387099994.0
2006-07-07 09:39:00,114.933,114.935,114.924,114.925,409699997.0
2006-07-07 09:40:00,114.934,114.986,114.934,114.986,302799999.0
2006-07-07 09:41:00,115.001,115.028,115.001,115.005,249799997.0
2006-07-07 09:42:00,115.009,115.026,115.009,115.009,111099998.0
2006-07-07 09:43:00,115.013,115.013,115.003,115.01,185300004.0
2006-07-07 09:44:00,115.013,115.018,114.992,114.992,357400003.0
2006-07-07 09:45:00,114.99,115.002,114.987,115.002,74000000.0
2006-07-07 09:46:00,115.002,115.015,114.995,115.015,239399996.0
2006-07-07 09:47:00,115.021,115.05,115.021,115.05,92700001.0
2006-07-07 09:48:00,115.049,115.062,115.047,115.055,186600002.0
2006-07-07 09:49:00,115.045,115.063,115.035,115.038,313100000.0
2006-07-07 09:50:00,115.029,115.029,115.013,115.024,283600005.0
2006-07-07 09:51:00,115.015,115.017,115.006,115.017,149399998.0
2006-07-07 09:52:00,115.014,115.022,115.006,115.022,58299999.0
2006-07-07 09:53:00,115.016,115.016,114.968,114.968,142899998.0
2006-07-07 09:54:00,114.956,114.959,114.94,114.94,94300002.0
2006-07-07 09:55:00,114.939,114.945,114.926,114.926,182199999.0
2006-07-07 09:56:00,114.927,114.94,114.927,114.939,235200006.0
2006-07-07 09:57:00,114.926,114.926,114.907,114.913,152000000.0
2006-07-07 09:58:00,114.912,114.919,114.91,114.915,206600003.0
2006-07-07 09:59:00,114.913,114.924,114.913,114.921,64799999.0
2006-07-07 10:00:00,114.92,114.93,114.916,114.924,242199995.0
2006-07-07 10:01:00,114.929,114.96,114.929,114.948,323399999.0
2006-07-07 10:02:00,114.955,114.965,114.955,114.965,97400000.0
2006-07-07 10:03:00,114.963,114.965,114.942,114.956,280200002.0
2006-07-07 10:04:00,114.951,114.951,114.924,114.924,264300000.0
2006-07-07 10:05:00,114.933,114.949,114.933,114.934,199300001.0
2006-07-07 10:06:00,114.936,114.946,114.936,114.94,226999997.0
2006-07-07 10:07:00,114.933,114.952,114.933,114.947,255200003.0
2006-07-07 10:08:00,114.949,114.956,114.949,114.951,237000001.0
2006-07-07 10:09:00,114.965,114.995,114.965,114.99,221900003.0
2006-07-07 10:10:00,114.988,114.988,114.967,114.967,400399999.0
2006-07-07 10:11:00,114.97,114.97,114.96,114.962,209600002.0
2006-07-07 10:12:00,114.967,114.978,114.967,114.973,340599995.0
2006-07-07 10:13:00,114.975,114.98,114.973,114.98,83000002.0
2006-07-07 10:14:00,114.973,114.973,114.952,114.955,232599998.0
2006-07-07 10:15:00,114.95,114.95,114.938,114.948,166299996.0
2006-07-07 10:16:00,114.952,114.959,114.947,114.953,356299997.0
2006-07-07 10:17:00,114.952,114.957,114.95,114.953,170299996.0
2006-07-07 10:18:00,114.95,114.953,114.94,114.945,356799996.0
2006-07-07 10:19:00,114.937,114.946,114.935,114.935,254799995.0
2006-07-07 10:20:00,114.944,114.952,114.942,114.944,272900003.0
2006-07-07 10:21:00,114.941,114.958,114.937,114.955,228500004.0
2006-07-07 10:22:00,114.953,114.953,114.94,114.953,370900005.0
2006-07-07 10:23:00,114.948,114.948,114.934,114.939,194499998.0
2006-07-07 10:24:00,114.934,114.934,114.925,114.931,191999999.0
2006-07-07 10:25:00,114.931,114.931,114.917,114.921,276400002.0
2006-07-07 10:26:00,114.915,114.922,114.913,114.922,194000004.0
2006-07-07 10:27:00,114.912,114.923,114.912,114.915,242300001.0
2006-07-07 10:28:00,114.922,114.922,114.909,114.913,89300000.0
2006-07-07 10:29:00,114.897,114.897,114.884,114.894,290700002.0
2006-07-07 10:30:00,114.896,114.896,114.878,114.88,233199999.0
2006-07-07 10:31:00,114.888,114.895,114.88,114.892,143300001.0
2006-07-07 10:32:00,114.885,114.885,114.872,114.872,200600003.0
2006-07-07 10:33:00,114.86,114.86,114.851,114.851,97900000.0
2006-07-07 10:34:00,114.855,114.865,114.855,114.863,331199997.0
2006-07-07 10:35:00,114.865,114.87,114.86,114.87,99300000.0
2006-07-07 10:36:00,114.864,114.864,114.856,114.856,48100002.0
2006-07-07 10:37:00,114.859,114.859,114.782,114.784,303200004.0
2006-07-07 10:38:00,114.783,114.783,114.754,114.761,235300002.0
2006-07-07 10:39:00,114.766,114.767,114.748,114.757,200699999.0
2006-07-07 10:40:00,114.751,114.754,114.746,114.754,192300001.0
2006-07-07 10:41:00,114.763,114.771,114.753,114.765,412400002.0
2006-07-07 10:42:00,114.772,114.774,114.758,114.768,211600003.0
2006-07-07 10:43:00,114.767,114.767,114.761,114.763,370900004.0
2006-07-07 10:44:00,114.77,114.776,114.762,114.762,271999994.0
2006-07-07 10:45:00,114.772,114.781,114.772,114.781,55699998.0
2006-07-07 10:46:00,114.795,114.806,114.795,114.801,77799998.0
2006-07-07 10:47:00,114.806,114.806,114.792,114.794,185900003.0
2006-07-07 10:48:00,114.794,114.848,114.79,114.845,193300001.0
2006-07-07 10:49:00,114.841,114.851,114.835,114.851,254600005.0
2006-07-07 10:50:00,114.849,114.852,114.837,114.852,275200004.0
2006-07-07 10:51:00,114.853,114.859,114.848,114.85,430699999.0
2006-07-07 10:52:00,114.846,114.847,114.822,114.822,245999999.0
2006-07-07 10:53:00,114.82,114.831,114.82,114.822,170000002.0
2006-07-07 10:54:00,114.815,114.817,114.805,114.805,158600004.0
2006-07-07 10:55:00,114.805,114.822,114.805,114.813,356699999.0
2006-07-07 10:56:00,114.816,114.827,114.816,114.819,219000000.0
2006-07-07 10:57:00,114.816,114.823,114.815,114.815,214400000.0
2006-07-07 10:58:00,114.82,114.828,114.817,114.823,216899999.0
2006-07-07 10:59:00,114.825,114.828,114.815,114.815,221199997.0
2006-07-07 11:00:00,114.815,114.824,114.81,114.816,333399997.0
2006-07-07 11:01:00,114.817,114.82,114.817,114.82,235099999.0
2006-07-07 11:02:00,114.823,114.826,114.821,114.822,375599998.0
2006-07-07 11:03:00,114.822,114.823,114.813,114.82,234400000.0
2006-07-07 11:04:00,114.821,114.821,114.807,114.813,215100000.0
2006-07-07 11:05:00,114.808,114.815,114.803,114.805,367600001.0
2006-07-07 11:06:00,114.801,114.801,114.767,114.767,163499999.0
2006-07-07 11:07:00,114.763,114.768,114.758,114.758,91199998.0
2006-07-07 11:08:00,114.76,114.791,114.76,114.78,276400004.0
2006-07-07 11:09:00,114.772,114.772,114.753,114.757,197500004.0
2006-07-07 11:10:00,114.763,114.769,114.76,114.765,149900000.0
2006-07-07 11:11:00,114.758,114.766,114.755,114.766,187599999.0
2006-07-07 11:12:00,114.769,114.77,114.755,114.762,319599995.0
2006-07-07 11:13:00,114.754,114.764,114.753,114.755,337500002.0
2006-07-07 11:14:00,114.763,114.79,114.763,114.78,267700001.0
2006-07-07 11:15:00,114.782,114.804,114.782,114.793,158500002.0
2006-07-07 11:16:00,114.785,114.797,114.785,114.793,95000000.0
2006-07-07 11:17:00,114.804,114.804,114.782,114.792,265200001.0
2006-07-07 11:18:00,114.792,114.792,114.785,114.79,154100001.0
2006-07-07 11:19:00,114.782,114.791,114.778,114.785,249299998.0
2006-07-07 11:20:00,114.793,114.795,114.788,114.788,278099996.0
2006-07-07 11:21:00,114.786,114.796,114.782,114.782,114099997.0
2006-07-07 11:22:00,114.786,114.797,114.786,114.794,355099996.0
2006-07-07 11:23:00,114.8,114.8,114.795,114.795,86199998.0
2006-07-07 11:24:00,114.792,114.813,114.792,114.809,206200002.0
2006-07-07 11:25:00,114.81,114.817,114.802,114.804,282799996.0
2006-07-07 11:26:00,114.803,114.805,114.799,114.8,162300000.0
2006-07-07 11:27:00,114.804,114.816,114.803,114.813,337699996.0
2006-07-07 11:28:00,114.81,114.81,114.8,114.8,255100006.0
2006-07-07 11:29:00,114.805,114.81,114.802,114.802,163799996.0
2006-07-07 11:30:00,114.805,114.81,114.802,114.808,242399997.0
2006-07-07 11:31:00,114.81,114.81,114.805,114.81,182600002.0
2006-07-07 11:32:00,114.817,114.836,114.817,114.825,84600000.0
2006-07-07 11:33:00,114.832,114.832,114.819,114.825,161900004.0
2006-07-07 11:34:00,114.818,114.818,114.794,114.809,236700003.0
2006-07-07 11:35:00,114.809,114.815,114.802,114.815,175799997.0
2006-07-07 11:36:00,114.816,114.817,114.804,114.804,140599999.0
2006-07-07 11:37:00,114.802,114.802,114.769,114.769,259900004.0
2006-07-07 11:38:00,114.767,114.772,114.767,114.772,175500001.0
2006-07-07 11:39:00,114.767,114.77,114.745,114.77,247200008.0
2006-07-07 11:40:00,114.774,114.788,114.774,114.778,182600000.0
2006-07-07 11:41:00,114.769,114.785,114.759,114.785,219499999.0
2006-07-07 11:42:00,114.804,114.845,114.804,114.845,89599999.0
2006-07-07 11:43:00,114.834,114.861,114.823,114.823,189200004.0
2006-07-07 11:44:00,114.826,114.827,114.803,114.803,211499999.0
2006-07-07 11:45:00,114.79,114.807,114.783,114.806,171700003.0
2006-07-07 11:46:00,114.809,114.812,114.799,114.803,196000001.0
2006-07-07 11:47:00,114.8,114.824,114.8,114.824,132799998.0
2006-07-07 11:48:00,114.824,114.824,114.806,114.817,253300001.0
2006-07-07 11:49:00,114.813,114.813,114.792,114.797,204200001.0
2006-07-07 11:50:00,114.796,114.815,114.796,114.811,225199996.0
2006-07-07 11:51:00,114.803,114.808,114.79,114.793,257299998.0
2006-07-07 11:52:00,114.794,114.794,114.76,114.76,293399999.0
2006-07-07 11:53:00,114.757,114.771,114.749,114.749,296699998.0
2006-07-07 11:54:00,114.733,114.733,114.692,114.7,310599997.0
2006-07-07 11:55:00,114.702,114.729,114.702,114.728,423399999.0
2006-07-07 11:56:00,114.727,114.75,114.721,114.743,228500001.0
2006-07-07 11:57:00,114.737,114.744,114.721,114.721,164200001.0
2006-07-07 11:58:00,114.728,114.749,114.728,114.746,143799998.0
2006-07-07 11:59:00,114.734,114.751,114.726,114.745,157600002.0
2006-07-07 12:00:00,114.741,114.744,114.737,114.737,172800000.0
2006-07-07 12:01:00,114.733,114.733,114.712,114.712,240099993.0
2006-07-07 12:02:00,114.708,114.708,114.69,114.691,281899998.0
2006-07-07 12:03:00,114.692,114.692,114.68,114.682,110900001.0
2006-07-07 12:04:00,114.695,114.715,114.695,114.704,279199998.0
2006-07-07 12:05:00,114.708,114.716,114.7,114.711,335200000.0
2006-07-07 12:06:00,114.703,114.706,114.695,114.697,279000002.0
2006-07-07 12:07:00,114.701,114.708,114.695,114.708,198800001.0
2006-07-07 12:08:00,114.704,114.704,114.686,114.69,135199998.0
2006-07-07 12:09:00,114.69,114.696,114.683,114.687,317400001.0
2006-07-07 12:10:00,114.671,114.671,114.631,114.632,97500001.0
2006-07-07 12:11:00,114.643,114.649,114.64,114.645,282299994.0
2006-07-07 12:12:00,114.655,114.657,114.641,114.647,207399997.0
2006-07-07 12:13:00,114.646,114.646,114.588,114.59,206700003.0
2006-07-07 12:14:00,114.584,114.587,114.558,114.581,206200004.0
2006-07-07 12:15:00,114.589,114.61,114.585,114.61,153299998.0
2006-07-07 12:16:00,114.61,114.615,114.599,114.602,180600000.0
2006-07-07 12:17:00,114.6,114.6,114.59,114.592,274099998.0
2006-07-07 12:18:00,114.594,114.62,114.594,114.62,239500002.0
2006-07-07 12:19:00,114.612,114.621,114.599,114.621,479599988.0
2006-07-07 12:20:00,114.629,114.647,114.629,114.646,134300000.0
2006-07-07 12:21:00,114.65,114.657,114.644,114.657,119899999.0
2006-07-07 12:22:00,114.654,114.676,114.649,114.676,79500000.0
2006-07-07 12:23:00,114.683,114.695,114.665,114.693,342500000.0
2006-07-07 12:24:00,114.718,114.735,114.709,114.709,204700004.0
2006-07-07 12:25:00,114.7,114.728,114.693,114.728,274400000.0
2006-07-07 12:26:00,114.737,114.737,114.725,114.725,95799999.0
2006-07-07 12:27:00,114.716,114.716,114.698,114.705,345300001.0
2006-07-07 12:28:00,114.7,114.712,114.7,114.71,124800001.0
2006-07-07 12:29:00,114.717,114.722,114.715,114.715,162399998.0
2006-07-07 12:30:00,114.718,114.727,114.718,114.718,111000001.0
2006-07-07 12:31:00,114.711,114.712,114.711,114.712,47599998.0
2006-07-07 12:32:00,114.71,114.722,114.707,114.707,270899995.0
2006-07-07 12:33:00,114.712,114.734,114.712,114.734,242600002.0
2006-07-07 12:34:00,114.763,114.829,114.763,114.827,240099998.0
2006-07-07 12:35:00,114.828,114.831,114.813,114.831,187199997.0
2006-07-07 12:36:00,114.84,114.85,114.805,114.807,265000000.0
2006-07-07 12:37:00,114.808,114.82,114.808,114.815,155800005.0
2006-07-07 12:38:00,114.815,114.833,114.812,114.833,198400006.0
2006-07-07 12:39:00,114.833,114.833,114.794,114.795,144399999.0
2006-07-07 12:40:00,114.794,114.794,114.76,114.764,293900003.0
2006-07-07 12:41:00,114.756,114.756,114.742,114.752,263700003.0
2006-07-07 12:42:00,114.76,114.763,114.748,114.755,326500006.0
2006-07-07 12:43:00,114.755,114.755,114.737,114.74,127100004.0
2006-07-07 12:44:00,114.742,114.753,114.736,114.736,425999997.0
2006-07-07 12:45:00,114.747,114.747,114.73,114.74,410999998.0
2006-07-07 12:46:00,114.742,114.749,114.74,114.745,172200001.0
2006-07-07 12:47:00,114.752,114.758,114.745,114.748,287399998.0
2006-07-07 12:48:00,114.748,114.776,114.748,114.776,268200002.0
2006-07-07 12:49:00,114.781,114.786,114.78,114.783,266300005.0
2006-07-07 12:50:00,114.779,114.798,114.779,114.787,202700001.0
2006-07-07 12:51:00,114.792,114.798,114.79,114.792,287699997.0
2006-07-07 12:52:00,114.798,114.798,114.777,114.778,286500001.0
2006-07-07 12:53:00,114.776,114.782,114.768,114.782,168799999.0
2006-07-07 12:54:00,114.782,114.783,114.782,114.783,116600003.0
2006-07-07 12:55:00,114.798,114.806,114.798,114.806,65600000.0
2006-07-07 12:56:00,114.814,114.821,114.811,114.82,193100001.0
2006-07-07 12:57:00,114.807,114.807,114.77,114.77,129300001.0
2006-07-07 12:58:00,114.772,114.79,114.771,114.776,356499997.0
2006-07-07 12:59:00,114.771,114.792,114.76,114.769,376000006.0
2006-07-07 13:00:00,114.764,114.769,114.756,114.769,121399999.0
2006-07-07 13:01:00,114.765,114.769,114.762,114.765,255500001.0
2006-07-07 13:02:00,114.775,114.821,114.775,114.815,275200000.0
2006-07-07 13:03:00,114.818,114.821,114.792,114.792,305500002.0
2006-07-07 13:04:00,114.795,114.811,114.789,114.79,211299999.0
2006-07-07 13:05:00,114.79,114.797,114.789,114.795,311100000.0
2006-07-07 13:06:00,114.805,114.812,114.805,114.807,179000002.0
2006-07-07 13:07:00,114.796,114.796,114.768,114.775,184900004.0
2006-07-07 13:08:00,114.782,114.782,114.773,114.773,279500002.0
2006-07-07 13:09:00,114.773,114.781,114.771,114.775,335800000.0
2006-07-07 13:10:00,114.776,114.776,114.761,114.77,212300006.0
2006-07-07 13:11:00,114.769,114.777,114.76,114.765,202600001.0
2006-07-07 13:12:00,114.758,114.761,114.754,114.759,278800003.0
2006-07-07 13:13:00,114.763,114.764,114.757,114.757,192600003.0
2006-07-07 13:14:00,114.763,114.769,114.757,114.757,251099993.0
2006-07-07 13:15:00,114.752,114.753,114.744,114.75,340999998.0
2006-07-07 13:16:00,114.743,114.748,114.742,114.742,226799995.0
2006-07-07 13:17:00,114.74,114.745,114.74,114.74,215999999.0
2006-07-07 13:18:00,114.738,114.738,114.711,114.711,115500000.0
2006-07-07 13:19:00,114.709,114.728,114.708,114.728,158100002.0
2006-07-07 13:20:00,114.735,114.745,114.735,114.744,352599998.0
2006-07-07 13:21:00,114.745,114.745,114.726,114.73,168100003.0
2006-07-07 13:22:00,114.732,114.769,114.732,114.769,423900000.0
2006-07-07 13:23:00,114.767,114.779,114.764,114.77,213799993.0
2006-07-07 13:24:00,114.77,114.77,114.764,114.764,209200000.0
2006-07-07 13:25:00,114.764,114.77,114.757,114.77,66499999.0
2006-07-07 13:26:00,114.776,114.776,114.761,114.77,250100000.0
2006-07-07 13:27:00,114.777,114.787,114.777,114.779,124400000.0
2006-07-07 13:28:00,114.783,114.792,114.775,114.786,379299992.0
2006-07-07 13:29:00,114.788,114.788,114.773,114.773,376800004.0
2006-07-07 13:30:00,114.766,114.775,114.754,114.775,166900003.0
2006-07-07 13:31:00,114.775,114.775,114.747,114.748,134199999.0
2006-07-07 13:32:00,114.749,114.75,114.73,114.73,281899995.0
2006-07-07 13:33:00,114.728,114.729,114.711,114.714,419900010.0
2006-07-07 13:34:00,114.711,114.724,114.711,114.714,200499999.0
2006-07-07 13:35:00,114.709,114.713,114.705,114.709,139000000.0
2006-07-07 13:36:00,114.712,114.721,114.705,114.719,243800001.0
2006-07-07 13:37:00,114.724,114.724,114.715,114.72,183900001.0
2006-07-07 13:38:00,114.708,114.714,114.7,114.707,310800005.0
2006-07-07 13:39:00,114.707,114.715,114.705,114.711,210399999.0
2006-07-07 13:40:00,114.715,114.728,114.715,114.725,395199997.0
2006-07-07 13:41:00,114.723,114.744,114.723,114.739,328600003.0
2006-07-07 13:42:00,114.746,114.749,114.742,114.746,109099999.0
2006-07-07 13:43:00,114.746,114.75,114.74,114.75,201799999.0
2006-07-07 13:44:00,114.748,114.748,114.736,114.736,351099998.0
2006-07-07 13:45:00,114.735,114.74,114.733,114.735,223000001.0
2006-07-07 13:46:00,114.735,114.74,114.733,114.733,402200005.0
2006-07-07 13:47:00,114.74,114.74,114.73,114.74,297300003.0
2006-07-07 13:48:00,114.741,114.748,114.738,114.748,104100002.0
2006-07-07 13:49:00,114.747,114.747,114.734,114.736,142900002.0
2006-07-07 13:50:00,114.742,114.749,114.735,114.735,362300000.0
2006-07-07 13:51:00,114.733,114.737,114.723,114.725,99100001.0
2006-07-07 13:52:00,114.722,114.724,114.703,114.705,221599997.0
2006-07-07 13:53:00,114.699,114.704,114.69,114.69,192199998.0
2006-07-07 13:54:00,114.695,114.708,114.695,114.708,201399999.0
2006-07-07 13:55:00,114.709,114.714,114.705,114.712,186600001.0
2006-07-07 13:56:00,114.705,114.705,114.692,114.7,331400003.0
2006-07-07 13:57:00,114.702,114.705,114.694,114.694,169100004.0
2006-07-07 13:58:00,114.693,114.696,114.686,114.695,255200001.0
2006-07-07 13:59:00,114.692,114.7,114.682,114.693,212600002.0
2006-07-07 14:00:00,114.702,114.722,114.701,114.722,330900002.0
2006-07-07 14:01:00,114.715,114.715,114.689,114.692,166900001.0
2006-07-07 14:02:00,114.7,114.708,114.699,114.705,171500003.0
2006-07-07 14:03:00,114.71,114.718,114.708,114.708,64099998.0
2006-07-07 14:04:00,114.712,114.724,114.71,114.718,418899996.0
2006-07-07 14:05:00,114.719,114.783,114.714,114.783,355000001.0
2006-07-07 14:06:00,114.772,114.772,114.728,114.738,129099998.0
2006-07-07 14:07:00,114.745,114.75,114.72,114.72,299599993.0
2006-07-07 14:08:00,114.718,114.731,114.718,114.729,276400005.0
2006-07-07 14:09:00,114.719,114.733,114.719,114.729,107799997.0
2006-07-07 14:10:00,114.734,114.734,114.725,114.725,121100001.0
2006-07-07 14:11:00,114.727,114.732,114.726,114.726,166399999.0
2006-07-07 14:12:00,114.715,114.716,114.696,114.696,96400002.0
2006-07-07 14:13:00,114.692,114.7,114.692,114.693,169699998.0
2006-07-07 14:14:00,114.704,114.712,114.703,114.705,263500004.0
2006-07-07 14:15:00,114.704,114.704,114.673,114.68,305300000.0
2006-07-07 14:16:00,114.676,114.687,114.671,114.675,193600002.0
2006-07-07 14:17:00,114.67,114.689,114.67,114.68,240999998.0
2006-07-07 14:18:00,114.675,114.677,114.669,114.677,169899997.0
2006-07-07 14:19:00,114.674,114.679,114.674,114.679,132000002.0
2006-07-07 14:20:00,114.68,114.681,114.667,114.671,358499998.0
2006-07-07 14:21:00,114.668,114.676,114.638,114.638,264500004.0
2006-07-07 14:22:00,114.633,114.655,114.632,114.651,293599999.0
2006-07-07 14:23:00,114.658,114.66,114.646,114.653,240500000.0
2006-07-07 14:24:00,114.648,114.648,114.593,114.593,303399998.0
2006-07-07 14:25:00,114.604,114.63,114.604,114.618,198699999.0
2006-07-07 14:26:00,114.627,114.639,114.627,114.629,229700001.0
2006-07-07 14:27:00,114.635,114.692,114.633,114.692,220700000.0
2006-07-07 14:28:00,114.705,114.705,114.678,114.696,267900001.0
2006-07-07 14:29:00,114.701,114.701,114.213,114.213,127300003.0
2006-07-07 14:30:00,114.072,114.167,114.072,114.163,393800003.0
2006-07-07 14:31:00,114.2,114.258,114.166,114.166,190299999.0
2006-07-07 14:32:00,114.128,114.233,114.112,114.233,354999996.0
2006-07-07 14:33:00,114.201,114.22,114.174,114.183,164600002.0
2006-07-07 14:34:00,114.19,114.195,114.142,114.142,184999999.0
2006-07-07 14:35:00,114.088,114.088,113.976,114.027,302500004.0
2006-07-07 14:36:00,114.044,114.053,113.979,113.981,187199999.0
2006-07-07 14:37:00,113.981,113.981,113.932,113.932,106000002.0
2006-07-07 14:38:00,113.907,114.004,113.907,114.004,284300001.0
2006-07-07 14:39:00,114.012,114.015,113.998,114.005,291199997.0
2006-07-07 14:40:00,114.021,114.039,113.928,113.928,287400004.0
2006-07-07 14:41:00,113.908,113.955,113.908,113.951,204500003.0
2006-07-07 14:42:00,113.948,113.964,113.944,113.944,266800000.0
2006-07-07 14:43:00,113.943,113.943,113.855,113.888,381499996.0
2006-07-07 14:44:00,113.903,113.903,113.825,113.826,162999999.0
2006-07-07 14:45:00,113.845,113.89,113.834,113.89,301099997.0
2006-07-07 14:46:00,113.904,113.917,113.897,113.917,294000004.0
2006-07-07 14:47:00,113.914,113.919,113.905,113.905,230699999.0
2006-07-07 14:48:00,113.917,113.927,113.917,113.927,121800004.0
2006-07-07 14:49:00,113.934,113.95,113.934,113.95,107600000.0
2006-07-07 14:50:00,113.955,113.958,113.939,113.939,228699998.0
2006-07-07 14:51:00,113.949,113.985,113.949,113.976,173900003.0
2006-07-07 14:52:00,113.983,113.989,113.946,113.946,46000000.0
2006-07-07 14:53:00,113.94,113.973,113.94,113.973,273300003.0
2006-07-07 14:54:00,114.004,114.038,113.992,114.038,283799996.0
2006-07-07 14:55:00,114.058,114.076,114.058,114.058,227599997.0
2006-07-07 14:56:00,114.067,114.072,114.029,114.06,418900006.0
2006-07-07 14:57:00,114.087,114.106,114.087,114.1,246200000.0
2006-07-07 14:58:00,114.111,114.21,114.111,114.199,269200004.0
2006-07-07 14:59:00,114.181,114.181,114.129,114.129,183500002.0
2006-07-07 15:00:00,114.126,114.143,114.121,114.126,312200002.0
2006-07-07 15:01:00,114.136,114.154,114.127,114.141,229399997.0
2006-07-07 15:02:00,114.143,114.143,114.123,114.123,214400000.0
2006-07-07 15:03:00,114.131,114.149,114.127,114.135,329299995.0
2006-07-07 15:04:00,114.141,114.153,114.136,114.149,269799998.0
2006-07-07 15:05:00,114.143,114.151,114.136,114.15,182900000.0
2006-07-07 15:06:00,114.135,114.217,114.135,114.217,263599999.0
2006-07-07 15:07:00,114.21,114.21,114.194,114.205,184800000.0
2006-07-07 15:08:00,114.2,114.2,114.16,114.16,256999997.0
2006-07-07 15:09:00,114.15,114.16,114.141,114.156,248400004.0
2006-07-07 15:10:00,114.142,114.142,114.116,114.12,201700002.0
2006-07-07 15:11:00,114.119,114.163,114.115,114.159,271499997.0
2006-07-07 15:12:00,114.171,114.171,114.128,114.128,135099999.0
2006-07-07 15:13:00,114.127,114.136,114.11,114.129,318000004.0
2006-07-07 15:14:00,114.113,114.126,114.078,114.078,340499999.0
2006-07-07 15:15:00,114.07,114.091,114.062,114.072,256400000.0
2006-07-07 15:16:00,114.072,114.077,114.063,114.068,169600001.0
2006-07-07 15:17:00,114.064,114.076,114.064,114.068,161799997.0
2006-07-07 15:18:00,114.07,114.08,114.07,114.076,176300000.0
2006-07-07 15:19:00,114.07,114.07,114.025,114.025,305399999.0
2006-07-07 15:20:00,114.029,114.066,114.029,114.051,364300001.0
2006-07-07 15:21:00,114.048,114.049,114.03,114.042,272899999.0
2006-07-07 15:22:00,114.049,114.057,114.024,114.024,164100003.0
2006-07-07 15:23:00,114.019,114.049,114.01,114.049,264400000.0
2006-07-07 15:24:00,114.067,114.067,114.038,114.047,165099997.0
2006-07-07 15:25:00,114.065,114.08,114.055,114.077,114900000.0
2006-07-07 15:26:00,114.075,114.075,114.055,114.065,136399998.0
2006-07-07 15:27:00,114.07,114.078,114.06,114.064,170400000.0
2006-07-07 15:28:00,114.067,114.092,114.067,114.073,201899999.0
2006-07-07 15:29:00,114.068,114.074,114.065,114.073,382900002.0
2006-07-07 15:30:00,114.059,114.059,114.035,114.035,179599999.0
2006-07-07 15:31:00,114.029,114.03,114.003,114.01,288900002.0
2006-07-07 15:32:00,113.988,113.997,113.971,113.973,349800004.0
2006-07-07 15:33:00,113.964,113.997,113.964,113.996,271700000.0
2006-07-07 15:34:00,113.983,113.996,113.976,113.976,228799998.0
2006-07-07 15:35:00,113.985,114.006,113.985,114.004,287700004.0
2006-07-07 15:36:00,114.003,114.027,113.998,114.027,239299995.0
2006-07-07 15:37:00,114.033,114.033,114.02,114.033,280700008.0
2006-07-07 15:38:00,114.038,114.038,114.018,114.023,298099996.0
2006-07-07 15:39:00,114.01,114.02,114.01,114.015,259300001.0
2006-07-07 15:40:00,114.021,114.038,114.021,114.024,282399998.0
2006-07-07 15:41:00,114.011,114.011,114.0,114.0,128700002.0
2006-07-07 15:42:00,114.001,114.017,114.001,114.012,400200003.0
2006-07-07 15:43:00,114.015,114.016,114.001,114.016,160900003.0
2006-07-07 15:44:00,114.022,114.058,114.022,114.053,307699995.0
2006-07-07 15:45:00,114.045,114.045,114.013,114.018,163399998.0
2006-07-07 15:46:00,114.027,114.05,114.027,114.047,359800001.0
2006-07-07 15:47:00,114.048,114.057,114.044,114.044,124900003.0
2006-07-07 15:48:00,114.055,114.055,114.019,114.019,364700003.0
2006-07-07 15:49:00,114.021,114.047,114.021,114.042,232100000.0
2006-07-07 15:50:00,114.037,114.054,114.035,114.053,236100001.0
2006-07-07 15:51:00,114.05,114.05,114.031,114.039,252500000.0
2006-07-07 15:52:00,114.043,114.047,114.039,114.042,152900005.0
2006-07-07 15:53:00,114.038,114.047,114.033,114.044,327600000.0
2006-07-07 15:54:00,114.061,114.061,114.061,114.061,35900000.0
2006-07-07 15:55:00,114.085,114.087,114.063,114.081,275799997.0
2006-07-07 15:56:00,114.082,114.087,114.077,114.085,274200003.0
2006-07-07 15:57:00,114.075,114.089,114.075,114.088,212900002.0
2006-07-07 15:58:00,114.085,114.092,114.084,114.088,127900002.0
2006-07-07 15:59:00,114.101,114.139,114.101,114.139,379299995.0
2006-07-07 16:00:00,114.143,114.143,114.098,114.098,356499995.0
2006-07-07 16:01:00,114.086,114.086,114.069,114.069,68600001.0
2006-07-07 16:02:00,114.058,114.071,114.053,114.071,250400002.0
2006-07-07 16:03:00,114.074,114.08,114.063,114.08,323400001.0
2006-07-07 16:04:00,114.073,114.101,114.07,114.097,181999996.0
2006-07-07 16:05:00,114.107,114.117,114.105,114.111,326899995.0
2006-07-07 16:06:00,114.116,114.117,114.105,114.112,265499997.0
2006-07-07 16:07:00,114.109,114.145,114.106,114.125,183300005.0
2006-07-07 16:08:00,114.121,114.135,114.108,114.133,337800002.0
2006-07-07 16:09:00,114.138,114.142,114.121,114.121,303100003.0
2006-07-07 16:10:00,114.124,114.124,114.105,114.108,211599999.0
2006-07-07 16:11:00,114.113,114.113,114.1,114.103,66299999.0
2006-07-07 16:12:00,114.106,114.106,114.084,114.09,317800001.0
2006-07-07 16:13:00,114.074,114.074,114.037,114.04,189300003.0
2006-07-07 16:14:00,114.034,114.034,114.016,114.017,177399997.0
2006-07-07 16:15:00,114.014,114.026,114.014,114.026,136099999.0
2006-07-07 16:16:00,114.023,114.033,114.02,114.033,360400004.0
2006-07-07 16:17:00,114.03,114.03,114.013,114.013,192600001.0
2006-07-07 16:18:00,114.013,114.015,114.008,114.015,161600002.0
2006-07-07 16:19:00,114.023,114.027,114.019,114.022,120100000.0
2006-07-07 16:20:00,114.029,114.029,114.02,114.02,201800001.0
2006-07-07 16:21:00,114.024,114.048,114.024,114.043,165400003.0
2006-07-07 16:22:00,114.047,114.05,114.032,114.044,258099997.0
2006-07-07 16:23:00,114.039,114.049,114.025,114.026,243300005.0
2006-07-07 16:24:00,114.018,114.026,114.008,114.02,414599996.0
2006-07-07 16:25:00,114.021,114.035,114.011,114.025,395500000.0
2006-07-07 16:26:00,114.017,114.027,114.017,114.025,306899997.0
2006-07-07 16:27:00,114.028,114.028,114.016,114.016,319000000.0
2006-07-07 16:28:00,114.04,114.042,114.031,114.038,150600000.0
2006-07-07 16:29:00,114.048,114.048,114.035,114.044,202899999.0
2006-07-07 16:30:00,114.038,114.038,114.015,114.015,233500001.0
2006-07-07 16:31:00,114.016,114.03,114.016,114.03,188600004.0
2006-07-07 16:32:00,114.022,114.035,114.015,114.035,212700005.0
2006-07-07 16:33:00,114.035,114.037,114.024,114.024,111000001.0
2006-07-07 16:34:00,114.017,114.023,114.015,114.015,184200003.0
2006-07-07 16:35:00,114.025,114.039,114.023,114.023,403399998.0
2006-07-07 16:36:00,114.027,114.027,114.006,114.006,232700001.0
2006-07-07 16:37:00,114.008,114.015,114.005,114.011,420700000.0
2006-07-07 16:38:00,114.011,114.011,114.002,114.009,231699997.0
2006-07-07 16:39:00,114.011,114.012,113.99,114.0,234699998.0
2006-07-07 16:40:00,114.001,114.002,113.979,113.979,261300002.0
2006-07-07 16:41:00,113.98,113.982,113.966,113.968,186800002.0
2006-07-07 16:42:00,113.964,113.966,113.939,113.943,396700000.0
2006-07-07 16:43:00,113.945,113.951,113.916,113.916,287199995.0
2006-07-07 16:44:00,113.908,113.912,113.9,113.907,137600000.0
2006-07-07 16:45:00,113.91,113.92,113.91,113.92,308899995.0
2006-07-07 16:46:00,113.923,113.925,113.91,113.917,373000003.0
2006-07-07 16:47:00,113.92,113.925,113.911,113.914,368200002.0
2006-07-07 16:48:00,113.913,113.917,113.908,113.917,50300001.0
2006-07-07 16:49:00,113.915,113.92,113.915,113.917,201300000.0
2006-07-07 16:50:00,113.915,113.928,113.915,113.921,191899998.0
2006-07-07 16:51:00,113.923,113.923,113.892,113.91,199000002.0
2006-07-07 16:52:00,113.911,113.911,113.886,113.89,298799997.0
2006-07-07 16:53:00,113.889,113.894,113.889,113.894,48699998.0
2006-07-07 16:54:00,113.901,113.901,113.879,113.882,161599998.0
2006-07-07 16:55:00,113.875,113.897,113.875,113.897,257500001.0
2006-07-07 16:56:00,113.898,113.914,113.893,113.909,260099998.0
2006-07-07 16:57:00,113.924,113.927,113.907,113.927,490100003.0
2006-07-07 16:58:00,113.934,113.954,113.934,113.95,394199997.0
2006-07-07 16:59:00,113.963,113.98,113.963,113.975,127100002.0
2006-07-07 17:00:00,113.969,113.969,113.944,113.951,196900000.0
2006-07-07 17:01:00,113.952,113.965,113.95,113.959,228699998.0
2006-07-07 17:02:00,113.967,113.967,113.956,113.959,279300000.0
2006-07-07 17:03:00,113.95,113.964,113.95,113.958,196199996.0
2006-07-07 17:04:00,113.968,113.968,113.952,113.952,339999999.0
2006-07-07 17:05:00,113.954,113.962,113.948,113.948,166400000.0
2006-07-07 17:06:00,113.949,113.949,113.927,113.939,169400005.0
2006-07-07 17:07:00,113.934,113.934,113.915,113.919,96200001.0
2006-07-07 17:08:00,113.91,113.91,113.903,113.903,237100003.0
2006-07-07 17:09:00,113.905,113.911,113.903,113.903,301100006.0
2006-07-07 17:10:00,113.909,113.917,113.903,113.913,410199993.0
2006-07-07 17:11:00,113.906,113.906,113.898,113.898,226300003.0
2006-07-07 17:12:00,113.901,113.913,113.901,113.902,164200002.0
2006-07-07 17:13:00,113.905,113.91,113.902,113.91,374300005.0
2006-07-07 17:14:00,113.904,113.909,113.902,113.909,89699999.0
2006-07-07 17:15:00,113.905,113.914,113.904,113.912,201400003.0
2006-07-07 17:16:00,113.901,113.901,113.896,113.9,185500002.0
2006-07-07 17:17:00,113.902,113.908,113.902,113.905,302999998.0
2006-07-07 17:18:00,113.903,113.91,113.896,113.896,179999999.0
2006-07-07 17:19:00,113.891,113.91,113.891,113.895,388999997.0
2006-07-07 17:20:00,113.901,113.901,113.877,113.877,215100000.0
2006-07-07 17:21:00,113.875,113.875,113.866,113.87,153600000.0
2006-07-07 17:22:00,113.872,113.874,113.861,113.868,179599996.0
2006-07-07 17:23:00,113.862,113.869,113.851,113.851,139400002.0
2006-07-07 17:24:00,113.858,113.866,113.858,113.863,119599999.0
2006-07-07 17:25:00,113.864,113.864,113.857,113.86,163000001.0
2006-07-07 17:26:00,113.854,113.865,113.85,113.86,196999995.0
2006-07-07 17:27:00,113.859,113.859,113.847,113.847,89499999.0
2006-07-07 17:28:00,113.856,113.862,113.855,113.862,273599994.0
2006-07-07 17:29:00,113.852,113.864,113.852,113.863,215799995.0
2006-07-07 17:30:00,113.864,113.865,113.855,113.858,165300000.0
2006-07-07 17:31:00,113.854,113.872,113.854,113.871,79400000.0
2006-07-07 17:32:00,113.886,113.911,113.886,113.911,199700002.0
2006-07-07 17:33:00,113.91,113.922,113.908,113.922,207500002.0
2006-07-07 17:34:00,113.934,113.957,113.934,113.953,138799999.0
2006-07-07 17:35:00,113.97,114.038,113.97,114.031,322400007.0
2006-07-07 17:36:00,114.028,114.028,113.999,114.015,290000001.0
2006-07-07 17:37:00,114.004,114.004,113.975,113.99,239200002.0
2006-07-07 17:38:00,113.988,113.988,113.965,113.97,133800002.0
2006-07-07 17:39:00,113.968,113.976,113.966,113.972,317500003.0
2006-07-07 17:40:00,113.97,113.975,113.97,113.973,213600000.0
2006-07-07 17:41:00,113.965,113.981,113.965,113.973,319699999.0
2006-07-07 17:42:00,113.976,113.982,113.976,113.982,113200000.0
2006-07-07 17:43:00,113.987,113.999,113.983,113.983,232900002.0
2006-07-07 17:44:00,113.997,114.005,113.993,114.003,206800002.0
2006-07-07 17:45:00,114.004,114.029,114.001,114.027,203300003.0
2006-07-07 17:46:00,114.03,114.043,114.03,114.042,49900000.0
2006-07-07 17:47:00,114.035,114.061,114.035,114.058,146100002.0
2006-07-07 17:48:00,114.063,114.073,114.058,114.072,268400004.0
2006-07-07 17:49:00,114.074,114.079,114.051,114.051,299300002.0
2006-07-07 17:50:00,114.053,114.06,114.05,114.054,376900000.0
2006-07-07 17:51:00,114.053,114.06,114.047,114.047,280200001.0
2006-07-07 17:52:00,114.051,114.055,114.035,114.035,420200006.0
2006-07-07 17:53:00,114.038,114.038,114.016,114.026,288899997.0
2006-07-07 17:54:00,114.039,114.049,114.038,114.044,190700003.0
2006-07-07 17:55:00,114.036,114.036,114.024,114.028,223799998.0
2006-07-07 17:56:00,114.031,114.032,114.013,114.019,539700007.0
2006-07-07 17:57:00,114.006,114.006,113.964,113.975,340000002.0
2006-07-07 17:58:00,113.969,113.977,113.965,113.977,91799999.0
2006-07-07 17:59:00,113.985,113.99,113.968,113.968,212200003.0
2006-07-07 18:00:00,113.963,113.973,113.963,113.967,196400001.0
2006-07-07 18:01:00,113.96,113.961,113.944,113.946,2033400010.0
2006-07-07 18:02:00,113.95,113.95,113.89,113.89,1409099999.0
2006-07-07 18:03:00,113.9,113.91,113.88,113.89,1409099999.0
2006-07-07 18:04:00,113.9,113.92,113.88,113.89,1409099999.0
2006-07-07 18:05:00,113.9,113.9,113.88,113.88,1409099999.0
2006-07-07 18:06:00,113.89,113.89,113.86,113.86,1409099999.0
2006-07-07 18:07:00,113.85,113.86,113.85,113.85,1409099999.0
2006-07-07 18:08:00,113.84,113.85,113.84,113.85,1409099999.0
2006-07-07 18:09:00,113.84,113.87,113.84,113.87,1409099999.0
2006-07-07 18:10:00,113.88,113.88,113.86,113.87,1409099999.0
2006-07-07 18:11:00,113.853,113.853,113.843,113.847,1409099999.0
2006-07-07 18:12:00,113.84,113.853,113.839,113.842,1979199998.0
2006-07-07 18:13:00,113.86,113.86,113.84,113.85,2038899978.0
2006-07-07 18:14:00,113.84,113.85,113.84,113.85,2038899978.0
2006-07-07 18:15:00,113.86,113.86,113.85,113.85,2038899978.0
2006-07-07 18:16:00,113.86,113.88,113.85,113.87,2038899978.0
2006-07-07 18:17:00,113.855,113.862,113.848,113.856,2038899978.0
2006-07-07 18:18:00,113.857,113.867,113.851,113.852,2075099996.0
2006-07-07 18:19:00,113.88,113.88,113.86,113.86,1789799989.0
2006-07-07 18:20:00,113.87,113.87,113.85,113.85,1789799989.0
2006-07-07 18:21:00,113.87,113.87,113.85,113.87,1789799989.0
2006-07-07 18:22:00,113.88,113.88,113.87,113.87,1789799989.0
2006-07-07 18:23:00,113.88,113.88,113.88,113.88,1789799989.0
2006-07-07 18:24:00,113.89,113.9,113.88,113.89,1789799989.0
2006-07-07 18:25:00,113.9,113.9,113.88,113.88,1789799989.0
2006-07-07 18:26:00,113.89,113.91,113.87,113.91,1789799989.0
2006-07-07 18:27:00,113.897,113.912,113.891,113.912,1789799989.0
2006-07-07 18:28:00,113.93,113.93,113.92,113.92,1930100005.0
2006-07-07 18:29:00,113.93,113.94,113.93,113.93,1930100005.0
2006-07-07 18:30:00,113.941,113.956,113.941,113.948,1930100005.0
2006-07-07 18:31:00,113.96,113.98,113.95,113.97,1919400004.0
2006-07-07 18:32:00,113.98,113.98,113.96,113.96,1919400004.0
2006-07-07 18:33:00,113.95,113.96,113.95,113.95,1919400004.0
2006-07-07 18:34:00,113.96,113.96,113.93,113.93,1919400004.0
2006-07-07 18:35:00,113.94,113.94,113.92,113.93,1919400004.0
2006-07-07 18:36:00,113.911,113.917,113.909,113.914,1919400004.0
2006-07-07 18:37:00,113.91,113.941,113.91,113.939,1541499996.0
2006-07-07 18:38:00,113.937,113.937,113.907,113.937,1185300015.0
2006-07-07 18:39:00,113.943,113.948,113.935,113.938,843000005.0
2006-07-07 18:40:00,113.935,113.939,113.93,113.932,1552700002.0
2006-07-07 18:41:00,113.932,113.935,113.925,113.929,1499000010.0
2006-07-07 18:42:00,113.925,113.935,113.924,113.925,1911199998.0
2006-07-07 18:43:00,113.923,113.926,113.922,113.925,968399994.0
2006-07-07 18:44:00,113.922,113.926,113.913,113.913,835000006.0
2006-07-07 18:45:00,113.913,113.92,113.91,113.913,1531100002.0
2006-07-07 18:46:00,113.911,113.916,113.899,113.906,1810799988.0
2006-07-07 18:47:00,113.902,113.905,113.879,113.883,458000003.0
2006-07-07 18:48:00,113.881,113.889,113.878,113.878,861200011.0
2006-07-07 18:49:00,113.874,113.889,113.874,113.888,1183099995.0
2006-07-07 18:50:00,113.889,113.889,113.869,113.869,1787499998.0
2006-07-07 18:51:00,113.867,113.871,113.862,113.865,1971399995.0
2006-07-07 18:52:00,113.868,113.886,113.868,113.875,1385000004.0
2006-07-07 18:53:00,113.882,113.886,113.876,113.878,1351700005.0
2006-07-07 18:54:00,113.88,113.889,113.876,113.887,1841999997.0
2006-07-07 18:55:00,113.91,113.91,113.9,113.91,263400005.0
2006-07-07 18:56:00,113.89,113.899,113.89,113.899,263400005.0
2006-07-07 18:57:00,113.898,113.9,113.888,113.893,956299996.0
2006-07-07 18:58:00,113.897,113.907,113.896,113.905,1491800008.0
2006-07-07 18:59:00,113.91,113.912,113.899,113.908,1734699984.0
2006-07-07 19:00:00,113.905,113.905,113.892,113.892,783900003.0
2006-07-07 19:01:00,113.901,113.907,113.891,113.893,695599994.0
2006-07-07 19:02:00,113.895,113.913,113.895,113.91,673900003.0
2006-07-07 19:03:00,113.919,113.929,113.919,113.928,1922899994.0
2006-07-07 19:04:00,113.93,113.939,113.92,113.935,969299994.0
2006-07-07 19:05:00,113.934,113.938,113.931,113.934,711499990.0
2006-07-07 19:06:00,113.937,113.96,113.937,113.944,1188799995.0
2006-07-07 19:07:00,113.95,113.95,113.94,113.94,1469199997.0
2006-07-07 19:08:00,113.925,113.925,113.911,113.911,1469199997.0
2006-07-07 19:09:00,113.907,113.915,113.904,113.913,748700004.0
2006-07-07 19:10:00,113.917,113.919,113.911,113.913,877800005.0
2006-07-07 19:11:00,113.908,113.91,113.899,113.902,807800000.0
2006-07-07 19:12:00,113.901,113.911,113.901,113.907,836900000.0
2006-07-07 19:13:00,113.909,113.924,113.909,113.921,744800000.0
2006-07-07 19:14:00,113.923,113.927,113.913,113.914,922699999.0
2006-07-07 19:15:00,113.913,113.923,113.869,113.869,1888500009.0
2006-07-07 19:16:00,113.863,113.872,113.856,113.859,980500000.0
2006-07-07 19:17:00,113.856,113.867,113.849,113.863,1059900003.0
2006-07-07 19:18:00,113.858,113.868,113.858,113.866,763600013.0
2006-07-07 19:19:00,113.869,113.88,113.862,113.873,1567400003.0
2006-07-07 19:20:00,113.875,113.895,113.871,113.892,917900001.0
2006-07-07 19:21:00,113.896,113.903,113.892,113.898,1528299997.0
2006-07-07 19:22:00,113.9,113.907,113.899,113.905,815800001.0
2006-07-07 19:23:00,113.91,113.92,113.91,113.92,1305499995.0
2006-07-07 19:24:00,113.908,113.908,113.896,113.897,1305499995.0
2006-07-07 19:25:00,113.895,113.905,113.895,113.9,1521399991.0
2006-07-07 19:26:00,113.92,113.92,113.91,113.92,1730799996.0
2006-07-07 19:27:00,113.905,113.923,113.905,113.919,1730799996.0
2006-07-07 19:28:00,113.912,113.923,113.912,113.913,1206200004.0
2006-07-07 19:29:00,113.914,113.914,113.906,113.91,580399991.0
2006-07-07 19:30:00,113.908,113.92,113.907,113.918,769399998.0
2006-07-07 19:31:00,113.922,113.932,113.919,113.922,1509200007.0
2006-07-07 19:32:00,113.925,113.936,113.923,113.93,1261699995.0
2006-07-07 19:33:00,113.929,113.929,113.917,113.927,1097799998.0
2006-07-07 19:34:00,113.922,113.926,113.901,113.911,1041699999.0
2006-07-07 19:35:00,113.912,113.918,113.908,113.915,1323700001.0
2006-07-07 19:36:00,113.905,113.916,113.905,113.907,731500005.0
2006-07-07 19:37:00,113.9,113.907,113.9,113.903,353799992.0
2006-07-07 19:38:00,113.903,113.912,113.903,113.905,899899995.0
2006-07-07 19:39:00,113.906,113.917,113.905,113.908,1131099994.0
2006-07-07 19:40:00,113.905,113.905,113.898,113.903,723700007.0
2006-07-07 19:41:00,113.903,113.916,113.903,113.907,976799999.0
2006-07-07 19:42:00,113.902,113.916,113.902,113.907,930599998.0
2006-07-07 19:43:00,113.905,113.905,113.9,113.9,516300002.0
2006-07-07 19:44:00,113.899,113.905,113.899,113.903,972800007.0
2006-07-07 19:45:00,113.903,113.903,113.893,113.9,518999994.0
2006-07-07 19:46:00,113.902,113.907,113.897,113.9,1046900002.0
2006-07-07 19:47:00,113.898,113.898,113.877,113.878,390600000.0
2006-07-07 19:48:00,113.859,113.864,113.857,113.86,1551100007.0
2006-07-07 19:49:00,113.863,113.874,113.863,113.866,691100002.0
2006-07-07 19:50:00,113.868,113.874,113.864,113.866,555199996.0
2006-07-07 19:51:00,113.866,113.878,113.866,113.87,902800002.0
2006-07-07 19:52:00,113.871,113.876,113.864,113.864,874500001.0
2006-07-07 19:53:00,113.869,113.874,113.863,113.87,990100006.0
2006-07-07 19:54:00,113.87,113.878,113.866,113.878,1693400000.0
2006-07-07 19:55:00,113.873,113.884,113.872,113.881,569100004.0
2006-07-07 19:56:00,113.88,113.883,113.867,113.883,726100000.0
2006-07-07 19:57:00,113.883,113.883,113.87,113.877,743599999.0
2006-07-07 19:58:00,113.884,113.886,113.876,113.877,1667099999.0
2006-07-07 19:59:00,113.882,113.892,113.882,113.892,673700004.0
2006-07-07 20:00:00,113.898,113.901,113.892,113.894,225899998.0
2006-07-07 20:01:00,113.894,113.902,113.885,113.895,559200003.0
2006-07-07 20:02:00,113.894,113.915,113.894,113.9,1217000011.0
2006-07-07 20:03:00,113.899,113.899,113.892,113.896,627599992.0
2006-07-07 20:04:00,113.898,113.909,113.897,113.9,734800001.0
2006-07-07 20:05:00,113.897,113.912,113.897,113.912,839100001.0
2006-07-07 20:06:00,113.909,113.919,113.902,113.915,1662500000.0
2006-07-07 20:07:00,113.908,113.916,113.898,113.898,929299995.0
2006-07-07 20:08:00,113.894,113.932,113.894,113.932,628599996.0
2006-07-07 20:09:00,113.933,113.962,113.933,113.962,1086600000.0
2006-07-07 20:10:00,113.97,113.978,113.961,113.961,1080000004.0
2006-07-07 20:11:00,113.963,113.998,113.963,113.998,1623400004.0
2006-07-07 20:12:00,114.0,114.02,113.99,113.99,1108600000.0
2006-07-07 20:13:00,113.95,113.966,113.946,113.958,1108600000.0
2006-07-07 20:14:00,113.961,113.964,113.94,113.959,1136600001.0
2006-07-07 20:15:00,113.959,113.96,113.946,113.955,1423199998.0
2006-07-07 20:16:00,113.955,113.968,113.955,113.968,1119799993.0
2006-07-07 20:17:00,113.973,113.999,113.973,113.975,940799996.0
2006-07-07 20:18:00,113.975,114.003,113.969,114.003,337900000.0
2006-07-07 20:19:00,114.009,114.009,113.997,113.997,994600000.0
2006-07-07 20:20:00,113.989,113.997,113.989,113.995,762099992.0
2006-07-07 20:21:00,113.998,114.02,113.996,114.001,1131000000.0
2006-07-07 20:22:00,114.0,114.008,113.998,114.0,1154099999.0
2006-07-07 20:23:00,113.998,114.011,113.995,113.998,787800007.0
2006-07-07 20:24:00,113.997,114.008,113.992,113.992,771000009.0
2006-07-07 20:25:00,113.992,113.992,113.984,113.988,1052200003.0
2006-07-07 20:26:00,113.989,114.002,113.987,114.002,692900001.0
2006-07-07 20:27:00,114.004,114.009,113.997,113.998,1161900008.0
2006-07-07 20:28:00,113.992,113.992,113.977,113.98,2036700002.0
2006-07-07 20:29:00,113.99,113.99,113.98,113.99,2015399997.0
2006-07-07 20:30:00,114.0,114.0,113.99,113.99,2015399997.0
2006-07-07 20:31:00,113.983,113.983,113.971,113.975,2015399997.0
2006-07-07 20:32:00,113.973,113.977,113.965,113.967,2138200002.0
2006-07-07 20:33:00,113.963,113.963,113.951,113.951,887400003.0
2006-07-07 20:34:00,113.948,113.951,113.943,113.946,531099999.0
2006-07-07 20:35:00,113.947,113.978,113.947,113.968,649000001.0
2006-07-07 20:36:00,113.97,113.975,113.97,113.97,447700005.0
2006-07-07 20:37:00,113.969,113.969,113.964,113.965,467400007.0
2006-07-07 20:38:00,113.965,113.968,113.955,113.965,843100004.0
2006-07-07 20:39:00,113.962,113.968,113.952,113.968,1155100009.0
2006-07-07 20:40:00,113.97,113.98,113.97,113.97,1215800004.0
2006-07-07 20:41:00,113.966,113.97,113.955,113.965,1215800004.0
2006-07-07 20:42:00,113.962,113.977,113.962,113.973,1114300011.0
2006-07-07 20:43:00,113.975,113.981,113.967,113.972,1399300004.0
2006-07-07 20:44:00,113.968,113.968,113.955,113.957,1556300003.0
2006-07-07 20:45:00,113.952,113.952,113.941,113.944,1374999992.0
2006-07-07 20:46:00,113.95,113.95,113.927,113.929,1329500009.0
2006-07-07 20:47:00,113.925,113.929,113.918,113.929,1534600006.0
2006-07-07 20:48:00,113.932,113.952,113.932,113.952,1065400012.0
2006-07-07 20:49:00,113.955,113.957,113.947,113.95,968500012.0
2006-07-07 20:50:00,113.949,113.952,113.938,113.942,1956199995.0
2006-07-07 20:51:00,113.941,113.952,113.941,113.95,766700004.0
2006-07-07 20:52:00,113.952,113.959,113.951,113.959,321499996.0
2006-07-07 20:53:00,113.958,113.958,113.949,113.952,1239800008.0
2006-07-07 20:54:00,113.948,113.95,113.942,113.95,604200002.0
2006-07-07 20:55:00,113.955,113.967,113.948,113.963,1857099998.0
2006-07-07 20:56:00,113.97,113.975,113.962,113.975,634800000.0
2006-07-07 20:57:00,113.973,113.974,113.956,113.956,1371599985.0
2006-07-07 20:58:00,113.97,113.98,113.96,113.97,2086899987.0
2006-07-07 20:59:00,113.96,114.0,113.96,113.99,2086899987.0
2006-07-07 21:00:00,113.98,113.989,113.972,113.982,2086899987.0
2006-07-07 21:01:00,113.985,113.985,113.98,113.98,1259899983.0
2006-07-07 21:02:00,113.98,113.987,113.973,113.977,969899993.0
2006-07-07 21:03:00,113.978,113.987,113.97,113.975,1382900006.0
2006-07-07 21:04:00,113.975,113.992,113.973,113.992,473799999.0
2006-07-07 21:05:00,113.995,113.998,113.993,113.997,854399992.0
2006-07-07 21:06:00,113.992,113.998,113.99,113.99,1122000006.0
2006-07-07 21:07:00,113.993,113.998,113.99,113.995,1196800005.0
2006-07-07 21:08:00,113.995,114.003,113.991,114.003,809400005.0
2006-07-07 21:09:00,114.001,114.013,114.001,114.005,392900005.0
2006-07-07 21:10:00,114.002,114.002,113.987,113.99,471799991.0
2006-07-07 21:11:00,113.994,114.0,113.992,114.0,181900003.0
2006-07-07 21:12:00,113.998,114.011,113.995,114.0,323000001.0
2006-07-07 21:13:00,113.995,114.003,113.992,113.999,682099993.0
2006-07-07 21:14:00,114.005,114.011,113.997,114.007,1923699997.0
2006-07-07 21:15:00,114.007,114.008,113.994,113.995,1681099988.0
2006-07-07 21:16:00,113.984,113.997,113.984,113.988,1119100015.0
2006-07-07 21:17:00,113.98,113.985,113.975,113.98,1679499992.0
2006-07-07 21:18:00,113.99,114.002,113.989,113.996,986099993.0
2006-07-07 21:19:00,114.001,114.002,113.984,113.984,1593599986.0
2006-07-07 21:20:00,113.985,113.987,113.977,113.985,1085700007.0
2006-07-07 21:21:00,113.985,113.987,113.977,113.98,1475800005.0
2006-07-07 21:22:00,113.982,113.986,113.974,113.979,1863199989.0
2006-07-07 21:23:00,113.979,113.984,113.974,113.984,972899999.0
2006-07-07 21:24:00,113.985,113.985,113.975,113.98,1592400003.0
2006-07-07 21:25:00,113.982,113.983,113.97,113.97,1487199985.0
2006-07-07 21:26:00,113.966,113.966,113.943,113.943,856500002.0
2006-07-07 21:27:00,113.938,113.946,113.938,113.946,1042800002.0
2006-07-07 21:28:00,113.937,113.94,113.929,113.937,284499996.0
2006-07-07 21:29:00,113.94,113.94,113.927,113.928,657600003.0
2006-07-07 21:30:00,113.929,113.934,113.916,113.918,880799996.0
2006-07-07 21:31:00,113.915,113.92,113.908,113.908,332999995.0
2006-07-07 21:32:00,113.907,113.913,113.907,113.91,1145300006.0
2006-07-07 21:33:00,113.909,113.926,113.909,113.923,430900000.0
2006-07-07 21:34:00,113.925,113.925,113.918,113.92,537999996.0
2006-07-07 21:35:00,113.925,113.925,113.917,113.92,300400001.0
2006-07-07 21:36:00,113.92,113.925,113.918,113.918,624200006.0
2006-07-07 21:37:00,113.915,113.915,113.893,113.893,531400006.0
2006-07-07 21:38:00,113.894,113.895,113.881,113.881,118599999.0
2006-07-07 21:39:00,113.88,113.884,113.875,113.877,561499997.0
2006-07-07 21:40:00,113.878,113.886,113.874,113.874,596200009.0
2006-07-07 21:41:00,113.872,113.877,113.872,113.877,626200001.0
2006-07-07 21:42:00,113.881,113.91,113.881,113.902,1173599998.0
2006-07-07 21:43:00,113.904,113.912,113.898,113.903,294799999.0
2006-07-07 21:44:00,113.904,113.904,113.884,113.887,1580900009.0
2006-07-07 21:45:00,113.883,113.884,113.871,113.884,745800000.0
2006-07-07 21:46:00,113.88,113.887,113.877,113.881,969699992.0
2006-07-07 21:47:00,113.875,113.881,113.871,113.878,629899997.0
2006-07-07 21:48:00,113.881,113.889,113.875,113.875,736399999.0
2006-07-07 21:49:00,113.877,113.885,113.875,113.885,600299999.0
2006-07-07 21:50:00,113.895,113.92,113.895,113.916,170700006.0
2006-07-07 21:51:00,113.913,113.913,113.903,113.91,388600002.0
2006-07-07 21:52:00,113.909,113.909,113.905,113.907,186500000.0
2006-07-07 21:53:00,113.907,113.913,113.905,113.907,493999993.0
2006-07-07 21:54:00,113.903,113.913,113.902,113.913,627400003.0
2006-07-07 21:55:00,113.911,113.911,113.908,113.91,112099999.0
2006-07-07 21:56:00,113.916,113.92,113.911,113.918,494499995.0
2006-07-07 21:57:00,113.922,113.922,113.918,113.918,265600005.0
2006-07-07 21:58:00,113.911,113.911,113.901,113.911,139000000.0
2006-07-07 21:59:00,113.917,113.919,113.908,113.918,463199996.0
2006-07-07 22:00:00,113.92,113.93,113.908,113.911,721400006.0
2006-07-07 22:01:00,113.91,113.915,113.905,113.915,1084099994.0
2006-07-07 22:02:00,113.909,113.918,113.9,113.909,713600001.0
2006-07-07 22:03:00,113.912,113.922,113.912,113.919,293400008.0
2006-07-07 22:04:00,113.924,113.946,113.922,113.941,908700002.0
2006-07-07 22:05:00,113.942,113.95,113.938,113.947,167999998.0
2006-07-07 22:06:00,113.938,113.938,113.934,113.937,136900000.0
2006-07-07 22:07:00,113.938,113.94,113.932,113.94,224699998.0
2006-07-07 22:08:00,113.938,113.943,113.93,113.93,242600002.0
2006-07-07 22:09:00,113.942,113.945,113.94,113.94,272200001.0
2006-07-07 22:10:00,113.945,113.945,113.94,113.945,137399998.0
2006-07-07 22:11:00,113.937,113.939,113.921,113.939,426900005.0
2006-07-07 22:12:00,113.939,113.939,113.93,113.934,318500002.0
2006-07-07 22:13:00,113.935,113.939,113.93,113.93,467599997.0
2006-07-07 22:14:00,113.93,113.935,113.925,113.925,373200006.0
2006-07-07 22:15:00,113.929,113.938,113.924,113.938,262799998.0
2006-07-07 22:16:00,113.943,113.948,113.936,113.936,664800004.0
2006-07-07 22:17:00,113.94,113.942,113.926,113.926,346999997.0
2006-07-07 22:18:00,113.928,113.938,113.928,113.938,414300000.0
2006-07-07 22:19:00,113.941,113.949,113.941,113.945,486900008.0
2006-07-07 22:20:00,113.948,113.965,113.948,113.965,147599997.0
2006-07-07 22:21:00,113.97,113.97,113.958,113.966,232899998.0
2006-07-07 22:22:00,113.969,113.994,113.969,113.984,227300001.0
2006-07-07 22:23:00,113.986,113.993,113.986,113.991,193799996.0
2006-07-07 22:24:00,113.991,113.991,113.966,113.967,391499999.0
2006-07-07 22:25:00,113.972,113.978,113.969,113.975,246899999.0
2006-07-07 22:26:00,113.97,113.973,113.961,113.97,280400004.0
2006-07-07 22:27:00,113.975,113.982,113.965,113.982,1113300005.0
2006-07-07 22:28:00,113.985,113.985,113.972,113.981,287600005.0
2006-07-07 22:29:00,113.971,113.971,113.958,113.958,262000000.0
2006-07-07 22:30:00,113.964,113.964,113.958,113.96,265599999.0
2006-07-07 22:31:00,113.965,113.981,113.964,113.978,199200003.0
2006-07-07 22:32:00,113.973,113.973,113.96,113.96,301899999.0
2006-07-07 22:33:00,113.965,113.965,113.958,113.96,680300004.0
2006-07-07 22:34:00,113.958,113.978,113.957,113.957,1027000002.0
2006-07-07 22:35:00,113.966,113.985,113.966,113.985,333099999.0
2006-07-07 22:36:00,113.992,114.003,113.991,113.995,869100001.0
2006-07-07 22:37:00,113.993,113.994,113.988,113.992,204600004.0
2006-07-07 22:38:00,113.991,113.991,113.97,113.97,217999999.0
2006-07-07 22:39:00,113.97,113.975,113.97,113.975,379199998.0
2006-07-07 22:40:00,113.976,114.0,113.976,113.981,508400001.0
2006-07-07 22:41:00,113.988,113.988,113.975,113.975,249499996.0
2006-07-07 22:42:00,113.967,113.967,113.957,113.957,230099997.0
2006-07-07 22:43:00,113.953,113.96,113.951,113.955,308599998.0
2006-07-07 22:44:00,113.96,113.965,113.96,113.96,281599995.0
2006-07-07 22:45:00,113.965,113.965,113.955,113.958,430300001.0
2006-07-07 22:46:00,113.958,113.958,113.949,113.951,381700009.0
2006-07-07 22:47:00,113.967,113.972,113.959,113.963,221500001.0
2006-07-07 22:48:00,113.968,113.981,113.968,113.97,415700008.0
2006-07-07 22:49:00,113.982,113.992,113.979,113.979,354500001.0
2006-07-07 22:50:00,113.97,113.977,113.965,113.965,487200005.0
2006-07-07 22:51:00,113.976,113.98,113.965,113.965,203400001.0
2006-07-07 22:52:00,113.963,113.975,113.963,113.965,240100005.0
2006-07-07 22:53:00,113.97,113.975,113.963,113.963,487899991.0
2006-07-07 22:54:00,113.965,113.967,113.955,113.965,307200005.0
2006-07-07 22:55:00,113.975,113.995,113.969,113.995,384199996.0
2006-07-07 22:56:00,114.0,114.006,113.996,114.0,203300003.0
2006-07-07 22:57:00,114.001,114.015,114.001,114.014,466200011.0
2006-07-07 22:58:00,114.014,114.023,114.005,114.014,133300002.0
2006-07-07 22:59:00,113.995,114.008,113.992,114.002,274099996.0
2006-07-09 23:00:00,113.96,113.987,113.96,113.979,261700005.0
2006-07-09 23:01:00,113.98,113.98,113.965,113.968,259499999.0
2006-07-09 23:02:00,113.978,113.978,113.964,113.964,198099997.0
2006-07-09 23:03:00,113.962,113.969,113.949,113.949,152200001.0
2006-07-09 23:04:00,113.96,113.971,113.95,113.95,258399996.0
2006-07-09 23:05:00,113.959,113.975,113.959,113.96,136499997.0
2006-07-09 23:06:00,113.955,113.977,113.955,113.967,255000004.0
2006-07-09 23:07:00,113.963,113.975,113.963,113.966,367100002.0
2006-07-09 23:08:00,113.973,113.991,113.973,113.986,297600001.0
2006-07-09 23:09:00,113.99,113.99,113.965,113.965,197600001.0
2006-07-09 23:10:00,113.964,113.978,113.964,113.97,217399996.0
2006-07-09 23:11:00,113.972,113.988,113.97,113.982,256700001.0
2006-07-09 23:12:00,113.973,113.987,113.965,113.972,354800004.0
2006-07-09 23:13:00,113.97,113.979,113.965,113.97,331799996.0
2006-07-09 23:14:00,113.973,113.985,113.972,113.976,94100000.0
2006-07-09 23:15:00,113.981,113.993,113.979,113.979,284700008.0
2006-07-09 23:16:00,113.951,113.967,113.932,113.941,226000005.0
2006-07-09 23:17:00,113.952,113.97,113.922,113.922,190100000.0
2006-07-09 23:18:00,113.933,113.943,113.92,113.921,210500000.0
2006-07-09 23:19:00,113.922,113.936,113.922,113.936,202500001.0
2006-07-09 23:20:00,113.944,113.944,113.929,113.941,171400000.0
2006-07-09 23:21:00,113.951,113.951,113.938,113.94,249499999.0
2006-07-09 23:22:00,113.938,113.946,113.926,113.926,371799999.0
2006-07-09 23:23:00,113.938,113.939,113.919,113.919,174299999.0
2006-07-09 23:24:00,113.92,113.92,113.896,113.91,251399993.0
2006-07-09 23:25:00,113.92,113.925,113.887,113.895,239600000.0
2006-07-09 23:26:00,113.895,113.91,113.874,113.878,337299999.0
2006-07-09 23:27:00,113.877,113.885,113.857,113.872,320500000.0
2006-07-09 23:28:00,113.873,113.873,113.858,113.86,176999999.0
2006-07-09 23:29:00,113.86,113.867,113.858,113.861,256999999.0
2006-07-09 23:30:00,113.861,113.875,113.856,113.875,385799997.0
2006-07-09 23:31:00,113.872,113.872,113.858,113.858,195400001.0
2006-07-09 23:32:00,113.861,113.89,113.86,113.878,327500001.0
2006-07-09 23:33:00,113.88,113.893,113.868,113.875,245200002.0
2006-07-09 23:34:00,113.868,113.894,113.866,113.894,80199999.0
2006-07-09 23:35:00,113.9,113.907,113.874,113.874,184399996.0
2006-07-09 23:36:00,113.884,113.884,113.864,113.872,268400001.0
2006-07-09 23:37:00,113.877,113.891,113.871,113.889,204600001.0
2006-07-09 23:38:00,113.887,113.889,113.875,113.887,222399998.0
2006-07-09 23:39:00,113.887,113.887,113.869,113.883,274499999.0
2006-07-09 23:40:00,113.88,113.889,113.87,113.87,233600003.0
2006-07-09 23:41:00,113.877,113.892,113.877,113.892,100500000.0
2006-07-09 23:42:00,113.885,113.885,113.875,113.884,151799997.0
2006-07-09 23:43:00,113.865,113.892,113.865,113.887,215199999.0
2006-07-09 23:44:00,113.882,113.888,113.868,113.873,269299997.0
2006-07-09 23:45:00,113.882,113.891,113.862,113.872,134099999.0
2006-07-09 23:46:00,113.873,113.895,113.868,113.883,212799996.0
2006-07-09 23:47:00,113.875,113.89,113.875,113.885,424800003.0
2006-07-09 23:48:00,113.884,113.901,113.875,113.901,236999997.0
2006-07-09 23:49:00,113.907,113.912,113.875,113.875,218999996.0
2006-07-09 23:50:00,113.884,113.901,113.883,113.887,291499999.0
2006-07-09 23:51:00,113.875,113.887,113.87,113.87,154699996.0
2006-07-09 23:52:00,113.882,113.886,113.872,113.873,289499997.0
2006-07-09 23:53:00,113.884,113.894,113.874,113.874,173200005.0
2006-07-09 23:54:00,113.872,113.889,113.87,113.883,110599998.0
2006-07-09 23:55:00,113.888,113.893,113.869,113.874,321800005.0
2006-07-09 23:56:00,113.884,113.888,113.862,113.876,219200003.0
2006-07-09 23:57:00,113.878,113.878,113.855,113.861,163100002.0
2006-07-09 23:58:00,113.853,113.957,113.853,113.889,218300007.0
2006-07-09 23:59:00,113.855,113.855,113.845,113.845,240400001.0
2006-07-10 00:00:00,113.845,113.845,113.81,113.837,173600000.0
2006-07-10 00:01:00,113.838,113.838,113.832,113.832,57300001.0
2006-07-10 00:02:00,113.824,113.851,113.824,113.851,198400002.0
2006-07-10 00:03:00,113.852,113.852,113.845,113.847,155000003.0
2006-07-10 00:04:00,113.849,113.85,113.842,113.842,439000006.0
2006-07-10 00:05:00,113.848,113.848,113.834,113.846,205800000.0
2006-07-10 00:06:00,113.839,113.842,113.829,113.842,382099999.0
2006-07-10 00:07:00,113.846,113.85,113.844,113.847,243500004.0
2006-07-10 00:08:00,113.847,113.849,113.841,113.842,168600002.0
2006-07-10 00:09:00,113.84,113.853,113.839,113.853,202600001.0
2006-07-10 00:10:00,113.854,113.854,113.841,113.85,226200004.0
2006-07-10 00:11:00,113.847,113.85,113.841,113.843,236399997.0
2006-07-10 00:12:00,113.838,113.845,113.838,113.845,126699997.0
2006-07-10 00:13:00,113.84,113.854,113.84,113.853,282099994.0
2006-07-10 00:14:00,113.855,113.855,113.847,113.85,383499995.0
2006-07-10 00:15:00,113.853,113.857,113.848,113.857,199399998.0
2006-07-10 00:16:00,113.856,113.859,113.852,113.854,208700000.0
2006-07-10 00:17:00,113.852,113.86,113.852,113.853,205000000.0
2006-07-10 00:18:00,113.857,113.857,113.85,113.855,239500001.0
2006-07-10 00:19:00,113.852,113.852,113.833,113.833,281700000.0
2006-07-10 00:20:00,113.842,113.843,113.837,113.841,283600000.0
2006-07-10 00:21:00,113.835,113.843,113.833,113.84,238100002.0
2006-07-10 00:22:00,113.833,113.84,113.83,113.84,207100002.0
2006-07-10 00:23:00,113.842,113.842,113.83,113.837,198200007.0
2006-07-10 00:24:00,113.837,113.845,113.835,113.84,262599998.0
2006-07-10 00:25:00,113.839,113.842,113.836,113.838,90600002.0
2006-07-10 00:26:00,113.841,113.845,113.838,113.845,326800003.0
2006-07-10 00:27:00,113.847,113.848,113.836,113.836,139000000.0
2006-07-10 00:28:00,113.844,113.855,113.844,113.849,232800001.0
2006-07-10 00:29:00,113.845,113.845,113.836,113.841,277200001.0
2006-07-10 00:30:00,113.843,113.85,113.84,113.85,216299999.0
2006-07-10 00:31:00,113.85,113.85,113.84,113.848,256400000.0
2006-07-10 00:32:00,113.853,113.856,113.846,113.846,255699997.0
2006-07-10 00:33:00,113.855,113.855,113.85,113.855,215299999.0
2006-07-10 00:34:00,113.861,113.864,113.861,113.864,5600000.0
2006-07-10 00:35:00,113.872,113.875,113.867,113.871,381199999.0
2006-07-10 00:36:00,113.872,113.873,113.866,113.866,216499996.0
2006-07-10 00:37:00,113.872,113.887,113.872,113.885,255400001.0
2006-07-10 00:38:00,113.894,113.904,113.894,113.903,219199998.0
2006-07-10 00:39:00,113.909,113.91,113.901,113.91,197400000.0
2006-07-10 00:40:00,113.907,113.907,113.876,113.876,164900006.0
2006-07-10 00:41:00,113.878,113.901,113.878,113.901,144600001.0
2006-07-10 00:42:00,113.907,113.91,113.899,113.907,257300001.0
2006-07-10 00:43:00,113.912,113.916,113.905,113.91,460100004.0
2006-07-10 00:44:00,113.911,113.929,113.911,113.924,300399994.0
2006-07-10 00:45:00,113.94,113.944,113.936,113.94,274500002.0
2006-07-10 00:46:00,113.949,113.966,113.946,113.965,144200000.0
2006-07-10 00:47:00,113.972,113.972,113.949,113.963,309700004.0
2006-07-10 00:48:00,113.966,113.966,113.957,113.958,119600001.0
2006-07-10 00:49:00,113.956,113.968,113.956,113.968,229500003.0
2006-07-10 00:50:00,113.972,113.972,113.959,113.965,248300003.0
2006-07-10 00:51:00,113.961,113.972,113.959,113.971,335999998.0
2006-07-10 00:52:00,113.959,113.968,113.958,113.963,267399997.0
2006-07-10 00:53:00,113.966,113.986,113.962,113.986,110799999.0
2006-07-10 00:54:00,113.995,114.003,113.982,113.985,292999995.0
2006-07-10 00:55:00,113.993,114.014,113.993,114.011,181500001.0
2006-07-10 00:56:00,114.008,114.017,114.007,114.008,245100002.0
2006-07-10 00:57:00,114.006,114.023,114.006,114.019,230899996.0
2006-07-10 00:58:00,114.021,114.021,114.012,114.012,224199997.0
2006-07-10 00:59:00,114.02,114.023,114.011,114.023,176900002.0
2006-07-10 01:00:00,114.015,114.015,114.012,114.012,67899999.0
2006-07-10 01:01:00,114.006,114.006,113.971,113.971,279399999.0
2006-07-10 01:02:00,113.959,113.963,113.947,113.953,288400007.0
2006-07-10 01:03:00,113.95,113.959,113.947,113.959,287100002.0
2006-07-10 01:04:00,113.962,113.963,113.952,113.953,137200002.0
2006-07-10 01:05:00,113.959,113.963,113.958,113.963,74500000.0
2006-07-10 01:06:00,113.963,113.963,113.954,113.96,266299999.0
2006-07-10 01:07:00,113.955,113.96,113.952,113.957,225400001.0
2006-07-10 01:08:00,113.939,113.939,113.928,113.93,150400004.0
2006-07-10 01:09:00,113.932,113.932,113.913,113.913,300700004.0
2006-07-10 01:10:00,113.91,113.91,113.882,113.882,373399996.0
2006-07-10 01:11:00,113.881,113.881,113.861,113.864,256300003.0
2006-07-10 01:12:00,113.863,113.882,113.863,113.882,91999997.0
2006-07-10 01:13:00,113.874,113.874,113.869,113.869,101300000.0
2006-07-10 01:14:00,113.866,113.868,113.861,113.864,291299999.0
2006-07-10 01:15:00,113.869,113.871,113.865,113.866,287999999.0
2006-07-10 01:16:00,113.871,113.875,113.866,113.875,252300002.0
2006-07-10 01:17:00,113.873,113.874,113.863,113.874,252600000.0
2006-07-10 01:18:00,113.875,113.88,113.873,113.88,152199995.0
2006-07-10 01:19:00,113.872,113.882,113.871,113.881,253400000.0
2006-07-10 01:20:00,113.878,113.878,113.867,113.867,120299999.0
2006-07-10 01:21:00,113.878,113.881,113.867,113.87,180699997.0
2006-07-10 01:22:00,113.87,113.875,113.867,113.87,339299997.0
2006-07-10 01:23:00,113.877,113.879,113.871,113.878,80200001.0
2006-07-10 01:24:00,113.88,113.88,113.88,113.88,15200000.0
2006-07-10 01:25:00,113.874,113.882,113.871,113.88,268300000.0
2006-07-10 01:26:00,113.877,113.881,113.867,113.867,209800002.0
2006-07-10 01:27:00,113.879,113.885,113.879,113.885,204699997.0
2006-07-10 01:28:00,113.879,113.898,113.879,113.898,152500001.0
2006-07-10 01:29:00,113.9,113.907,113.89,113.898,245999999.0
2006-07-10 01:30:00,113.889,113.902,113.889,113.902,150500000.0
2006-07-10 01:31:00,113.905,113.912,113.903,113.91,285300001.0
2006-07-10 01:32:00,113.905,113.912,113.895,113.912,282800004.0
2006-07-10 01:33:00,113.913,113.921,113.913,113.92,268800001.0
2006-07-10 01:34:00,113.915,113.919,113.908,113.91,491099993.0
2006-07-10 01:35:00,113.916,113.919,113.913,113.919,264699994.0
2006-07-10 01:36:00,113.917,113.917,113.909,113.91,185800004.0
2006-07-10 01:37:00,113.911,113.919,113.911,113.914,199399998.0
2006-07-10 01:38:00,113.927,113.937,113.921,113.935,238399996.0
2006-07-10 01:39:00,113.93,113.942,113.93,113.937,139000000.0
2006-07-10 01:40:00,113.947,113.951,113.945,113.945,100499998.0
2006-07-10 01:41:00,113.958,113.96,113.947,113.951,351399997.0
2006-07-10 01:42:00,113.944,113.95,113.944,113.947,147800000.0
2006-07-10 01:43:00,113.94,113.944,113.934,113.94,179199999.0
2006-07-10 01:44:00,113.934,113.939,113.928,113.932,186600000.0
2006-07-10 01:45:00,113.929,113.93,113.922,113.93,259400001.0
2006-07-10 01:46:00,113.926,113.926,113.918,113.922,135299998.0
2006-07-10 01:47:00,113.92,113.928,113.917,113.92,368200003.0
2006-07-10 01:48:00,113.931,113.941,113.93,113.937,206600001.0
2006-07-10 01:49:00,113.937,113.943,113.937,113.938,164400001.0
2006-07-10 01:50:00,113.93,113.935,113.93,113.935,140700002.0
2006-07-10 01:51:00,113.94,113.94,113.93,113.937,104299999.0
2006-07-10 01:52:00,113.937,113.937,113.926,113.926,131699998.0
2006-07-10 01:53:00,113.93,113.931,113.922,113.927,331499996.0
2006-07-10 01:54:00,113.92,113.929,113.916,113.929,195900004.0
2006-07-10 01:55:00,113.937,113.945,113.93,113.942,267799998.0
2006-07-10 01:56:00,113.935,113.94,113.934,113.938,39800000.0
2006-07-10 01:57:00,113.937,113.951,113.937,113.95,171800002.0
2006-07-10 01:58:00,113.952,113.954,113.947,113.948,273100004.0
2006-07-10 01:59:00,113.953,113.954,113.925,113.925,320400004.0
2006-07-10 02:00:00,113.926,113.93,113.91,113.91,165000001.0
2006-07-10 02:01:00,113.902,113.908,113.902,113.908,289999997.0
2006-07-10 02:02:00,113.906,113.913,113.906,113.908,193900001.0
2006-07-10 02:03:00,113.905,113.926,113.905,113.908,324400001.0
2006-07-10 02:04:00,113.908,113.915,113.897,113.897,212100004.0
2006-07-10 02:05:00,113.9,113.909,113.9,113.901,252399997.0
2006-07-10 02:06:00,113.904,113.912,113.898,113.902,344399997.0
2006-07-10 02:07:00,113.888,113.903,113.888,113.903,174699999.0
2006-07-10 02:08:00,113.901,113.901,113.864,113.864,207199997.0
2006-07-10 02:09:00,113.869,113.882,113.869,113.876,199900002.0
2006-07-10 02:10:00,113.872,113.88,113.864,113.867,435099998.0
2006-07-10 02:11:00,113.857,113.873,113.852,113.873,229699998.0
2006-07-10 02:12:00,113.903,113.938,113.893,113.938,230700000.0
2006-07-10 02:13:00,113.941,113.961,113.94,113.94,274100006.0
2006-07-10 02:14:00,113.941,113.943,113.924,113.93,206999999.0
2006-07-10 02:15:00,113.931,113.952,113.931,113.952,145599998.0
2006-07-10 02:16:00,113.957,113.96,113.949,113.955,220900003.0
2006-07-10 02:17:00,113.951,113.954,113.941,113.954,85500002.0
2006-07-10 02:18:00,113.948,113.969,113.946,113.965,321700000.0
2006-07-10 02:19:00,113.975,113.996,113.975,113.985,247899998.0
2006-07-10 02:20:00,113.98,113.98,113.958,113.968,399300005.0
2006-07-10 02:21:00,113.969,113.981,113.969,113.981,156300001.0
2006-07-10 02:22:00,113.985,113.996,113.985,113.989,275800002.0
2006-07-10 02:23:00,113.976,114.013,113.976,114.01,181300000.0
2006-07-10 02:24:00,114.012,114.02,114.005,114.02,188400001.0
2006-07-10 02:25:00,114.016,114.016,114.007,114.013,139099998.0
2006-07-10 02:26:00,114.015,114.017,114.002,114.007,395300002.0
2006-07-10 02:27:00,114.002,114.01,113.997,113.997,86899999.0
2006-07-10 02:28:00,113.998,114.006,113.997,113.997,194399998.0
2006-07-10 02:29:00,114.011,114.011,114.0,114.0,299599999.0
2006-07-10 02:30:00,114.008,114.01,113.988,113.99,248599998.0
2006-07-10 02:31:00,113.993,113.993,113.982,113.982,130500001.0
2006-07-10 02:32:00,113.98,113.983,113.971,113.983,269799995.0
2006-07-10 02:33:00,113.983,113.983,113.972,113.98,127499999.0
2006-07-10 02:34:00,113.992,113.993,113.981,113.989,258200001.0
2006-07-10 02:35:00,113.993,113.993,113.98,113.987,277400003.0
2006-07-10 02:36:00,113.985,113.989,113.98,113.987,233300002.0
2006-07-10 02:37:00,113.983,113.99,113.975,113.983,257000000.0
2006-07-10 02:38:00,113.983,113.99,113.979,113.982,267900008.0
2006-07-10 02:39:00,113.97,113.97,113.949,113.949,158599996.0
2006-07-10 02:40:00,113.954,113.959,113.947,113.95,259200004.0
2006-07-10 02:41:00,113.952,113.952,113.937,113.937,337900008.0
2006-07-10 02:42:00,113.936,113.948,113.922,113.928,277000001.0
2006-07-10 02:43:00,113.93,113.93,113.909,113.918,223699996.0
2006-07-10 02:44:00,113.912,113.913,113.896,113.898,185499998.0
2006-07-10 02:45:00,113.888,113.892,113.875,113.875,346499995.0
2006-07-10 02:46:00,113.88,113.89,113.88,113.88,194099999.0
2006-07-10 02:47:00,113.874,113.892,113.873,113.892,352900005.0
2006-07-10 02:48:00,113.899,113.906,113.89,113.901,330700006.0
2006-07-10 02:49:00,113.92,113.927,113.92,113.923,186799996.0
2006-07-10 02:50:00,113.918,113.933,113.916,113.933,177599995.0
2006-07-10 02:51:00,113.933,113.948,113.923,113.941,224399997.0
2006-07-10 02:52:00,113.94,113.943,113.927,113.936,346399997.0
2006-07-10 02:53:00,113.945,113.957,113.945,113.955,226200000.0
2006-07-10 02:54:00,113.933,113.933,113.908,113.914,220800005.0
2006-07-10 02:55:00,113.916,113.916,113.899,113.904,93200003.0
2006-07-10 02:56:00,113.903,113.928,113.903,113.928,238800007.0
2006-07-10 02:57:00,113.932,113.932,113.916,113.916,171599998.0
2006-07-10 02:58:00,113.928,113.933,113.928,113.93,188699996.0
2006-07-10 02:59:00,113.935,113.948,113.935,113.947,227700004.0
2006-07-10 03:00:00,113.947,113.949,113.942,113.942,177600003.0
2006-07-10 03:01:00,113.945,113.952,113.938,113.94,288799995.0
2006-07-10 03:02:00,113.93,113.93,113.921,113.927,261000001.0
2006-07-10 03:03:00,113.925,113.925,113.909,113.912,227200002.0
2006-07-10 03:04:00,113.906,113.923,113.893,113.894,318900000.0
2006-07-10 03:05:00,113.894,113.897,113.87,113.87,215100002.0
2006-07-10 03:06:00,113.872,113.89,113.869,113.89,180099998.0
2006-07-10 03:07:00,113.889,113.892,113.88,113.88,318000001.0
2006-07-10 03:08:00,113.875,113.893,113.875,113.893,218399999.0
2006-07-10 03:09:00,113.885,113.885,113.857,113.865,218999999.0
2006-07-10 03:10:00,113.867,113.871,113.864,113.869,195299996.0
2006-07-10 03:11:00,113.865,113.868,113.858,113.868,256099995.0
2006-07-10 03:12:00,113.862,113.878,113.862,113.876,130500002.0
2006-07-10 03:13:00,113.879,113.89,113.879,113.89,309000007.0
2006-07-10 03:14:00,113.891,113.906,113.889,113.889,127000000.0
2006-07-10 03:15:00,113.897,113.913,113.897,113.913,185699999.0
2006-07-10 03:16:00,113.905,113.912,113.905,113.912,243200000.0
2006-07-10 03:17:00,113.91,113.914,113.905,113.907,325599995.0
2006-07-10 03:18:00,113.91,113.918,113.91,113.916,139800002.0
2006-07-10 03:19:00,113.908,113.912,113.908,113.912,25900001.0
2006-07-10 03:20:00,113.908,113.914,113.903,113.903,302500003.0
2006-07-10 03:21:00,113.907,113.919,113.907,113.919,71800000.0
2006-07-10 03:22:00,113.918,113.918,113.897,113.904,146300000.0
2006-07-10 03:23:00,113.902,113.911,113.902,113.91,181300005.0
2006-07-10 03:24:00,113.918,113.924,113.913,113.917,319899999.0
2006-07-10 03:25:00,113.917,113.917,113.897,113.897,178700003.0
2006-07-10 03:26:00,113.915,113.915,113.907,113.91,183399999.0
2006-07-10 03:27:00,113.915,113.915,113.91,113.915,263299999.0
2006-07-10 03:28:00,113.913,113.913,113.903,113.907,212200004.0
2006-07-10 03:29:00,113.905,113.905,113.9,113.905,84299999.0
2006-07-10 03:30:00,113.895,113.905,113.895,113.905,373600003.0
2006-07-10 03:31:00,113.9,113.9,113.882,113.882,182899999.0
2006-07-10 03:32:00,113.877,113.879,113.867,113.875,211399995.0
2006-07-10 03:33:00,113.878,113.881,113.871,113.872,245000000.0
2006-07-10 03:34:00,113.873,113.873,113.86,113.86,247000002.0
2006-07-10 03:35:00,113.855,113.865,113.855,113.865,128599999.0
2006-07-10 03:36:00,113.86,113.865,113.858,113.865,129800000.0
2006-07-10 03:37:00,113.86,113.865,113.86,113.86,306400002.0
2006-07-10 03:38:00,113.865,113.868,113.858,113.86,277100003.0
2006-07-10 03:39:00,113.862,113.865,113.858,113.865,213500002.0
2006-07-10 03:40:00,113.86,113.873,113.856,113.873,367499996.0
2006-07-10 03:41:00,113.87,113.87,113.851,113.855,108000001.0
2006-07-10 03:42:00,113.858,113.86,113.846,113.852,190799997.0
2006-07-10 03:43:00,113.852,113.856,113.843,113.843,182300001.0
2006-07-10 03:44:00,113.842,113.845,113.828,113.844,242000004.0
2006-07-10 03:45:00,113.842,113.845,113.829,113.843,44900001.0
2006-07-10 03:46:00,113.84,113.845,113.84,113.84,286300005.0
2006-07-10 03:47:00,113.844,113.844,113.834,113.835,157300001.0
2006-07-10 03:48:00,113.837,113.851,113.837,113.85,209800000.0
2006-07-10 03:49:00,113.854,113.854,113.849,113.849,211399999.0
2006-07-10 03:50:00,113.857,113.862,113.854,113.858,247800003.0
2006-07-10 03:51:00,113.855,113.865,113.851,113.858,301400002.0
2006-07-10 03:52:00,113.855,113.861,113.843,113.843,253100000.0
2006-07-10 03:53:00,113.837,113.849,113.835,113.84,157800003.0
2006-07-10 03:54:00,113.833,113.839,113.83,113.839,276700005.0
2006-07-10 03:55:00,113.835,113.839,113.835,113.839,275000002.0
2006-07-10 03:56:00,113.84,113.846,113.836,113.844,200800000.0
2006-07-10 03:57:00,113.838,113.839,113.834,113.834,101200000.0
2006-07-10 03:58:00,113.825,113.831,113.818,113.831,257500006.0
2006-07-10 03:59:00,113.833,113.833,113.821,113.823,350600002.0
2006-07-10 04:00:00,113.827,113.844,113.823,113.844,246999998.0
2006-07-10 04:01:00,113.839,113.843,113.834,113.842,241400003.0
2006-07-10 04:02:00,113.836,113.839,113.836,113.839,24000001.0
2006-07-10 04:03:00,113.833,113.841,113.828,113.828,158299999.0
2006-07-10 04:04:00,113.823,113.823,113.81,113.823,225399995.0
2006-07-10 04:05:00,113.819,113.819,113.793,113.798,306499999.0
2006-07-10 04:06:00,113.804,113.804,113.787,113.802,345399998.0
2006-07-10 04:07:00,113.799,113.799,113.783,113.79,383800002.0
2006-07-10 04:08:00,113.787,113.798,113.778,113.795,284500001.0
2006-07-10 04:09:00,113.798,113.81,113.798,113.798,395900002.0
2006-07-10 04:10:00,113.816,113.856,113.816,113.855,151100001.0
2006-07-10 04:11:00,113.845,113.845,113.837,113.843,247200009.0
2006-07-10 04:12:00,113.848,113.865,113.843,113.865,237800002.0
2006-07-10 04:13:00,113.863,113.863,113.852,113.857,114599998.0
2006-07-10 04:14:00,113.852,113.852,113.841,113.852,301900001.0
2006-07-10 04:15:00,113.853,113.853,113.842,113.853,304900007.0
2006-07-10 04:16:00,113.855,113.877,113.855,113.877,101500000.0
2006-07-10 04:17:00,113.882,113.891,113.875,113.878,201100003.0
2006-07-10 04:18:00,113.867,113.882,113.867,113.882,181100005.0
2006-07-10 04:19:00,113.88,113.88,113.867,113.873,208400001.0
2006-07-10 04:20:00,113.872,113.891,113.872,113.891,105400003.0
2006-07-10 04:21:00,113.887,113.889,113.879,113.887,170299997.0
2006-07-10 04:22:00,113.897,113.91,113.895,113.9,227400002.0
2006-07-10 04:23:00,113.895,113.902,113.889,113.897,422100001.0
2006-07-10 04:24:00,113.888,113.895,113.884,113.893,274900002.0
2006-07-10 04:25:00,113.89,113.895,113.888,113.895,263700005.0
2006-07-10 04:26:00,113.887,113.897,113.873,113.878,292499995.0
2006-07-10 04:27:00,113.87,113.874,113.866,113.87,305600003.0
2006-07-10 04:28:00,113.871,113.871,113.864,113.867,193300005.0
2006-07-10 04:29:00,113.863,113.863,113.862,113.862,55699998.0
2006-07-10 04:30:00,113.851,113.864,113.851,113.86,313800003.0
2006-07-10 04:31:00,113.861,113.873,113.861,113.873,303599998.0
2006-07-10 04:32:00,113.87,113.87,113.86,113.86,324499997.0
2006-07-10 04:33:00,113.86,113.866,113.858,113.858,372299992.0
2006-07-10 04:34:00,113.847,113.862,113.846,113.862,203099998.0
2006-07-10 04:35:00,113.865,113.867,113.857,113.867,152900002.0
2006-07-10 04:36:00,113.857,113.865,113.855,113.865,261200000.0
2006-07-10 04:37:00,113.857,113.859,113.849,113.849,250399997.0
2006-07-10 04:38:00,113.855,113.855,113.85,113.855,238100001.0
2006-07-10 04:39:00,113.855,113.863,113.852,113.852,116199999.0
2006-07-10 04:40:00,113.859,113.859,113.856,113.856,55200001.0
2006-07-10 04:41:00,113.857,113.863,113.852,113.852,236799998.0
2006-07-10 04:42:00,113.853,113.853,113.838,113.838,247300000.0
2006-07-10 04:43:00,113.849,113.852,113.841,113.842,288300000.0
2006-07-10 04:44:00,113.843,113.847,113.838,113.84,211399997.0
2006-07-10 04:45:00,113.844,113.844,113.828,113.837,143700004.0
2006-07-10 04:46:00,113.837,113.844,113.837,113.84,147399998.0
2006-07-10 04:47:00,113.838,113.838,113.821,113.825,303799996.0
2006-07-10 04:48:00,113.823,113.823,113.809,113.822,254799996.0
2006-07-10 04:49:00,113.822,113.822,113.807,113.817,174800002.0
2006-07-10 04:50:00,113.812,113.812,113.806,113.806,183499993.0
2006-07-10 04:51:00,113.813,113.814,113.804,113.814,261999998.0
2006-07-10 04:52:00,113.815,113.815,113.802,113.805,189799999.0
2006-07-10 04:53:00,113.813,113.813,113.802,113.802,136700002.0
2006-07-10 04:54:00,113.817,113.824,113.815,113.818,199200002.0
2006-07-10 04:55:00,113.811,113.819,113.801,113.803,305799998.0
2006-07-10 04:56:00,113.796,113.8,113.79,113.792,163200002.0
2006-07-10 04:57:00,113.783,113.794,113.783,113.794,227999995.0
2006-07-10 04:58:00,113.793,113.798,113.793,113.798,64399998.0
2006-07-10 04:59:00,113.794,113.794,113.783,113.784,84900002.0
2006-07-10 05:00:00,113.787,113.792,113.784,113.787,167900004.0
2006-07-10 05:01:00,113.782,113.79,113.782,113.786,207400001.0
2006-07-10 05:02:00,113.778,113.785,113.778,113.785,69000000.0
2006-07-10 05:03:00,113.781,113.781,113.763,113.763,122400003.0
2006-07-10 05:04:00,113.766,113.766,113.754,113.759,270299996.0
2006-07-10 05:05:00,113.758,113.758,113.741,113.752,221499996.0
2006-07-10 05:06:00,113.757,113.763,113.749,113.752,313300000.0
2006-07-10 05:07:00,113.749,113.749,113.735,113.743,306799994.0
2006-07-10 05:08:00,113.731,113.732,113.729,113.729,141400000.0
2006-07-10 05:09:00,113.729,113.748,113.729,113.74,363599992.0
2006-07-10 05:10:00,113.74,113.741,113.723,113.729,178400000.0
2006-07-10 05:11:00,113.731,113.751,113.73,113.751,123499998.0
2006-07-10 05:12:00,113.743,113.743,113.732,113.742,131799999.0
2006-07-10 05:13:00,113.743,113.749,113.736,113.746,410699993.0
2006-07-10 05:14:00,113.688,113.688,113.573,113.62,173699998.0
2006-07-10 05:15:00,113.63,113.634,113.628,113.634,206099999.0
2006-07-10 05:16:00,113.636,113.636,113.597,113.615,322999998.0
2006-07-10 05:17:00,113.618,113.641,113.616,113.641,129900000.0
2006-07-10 05:18:00,113.641,113.651,113.641,113.648,41200000.0
2006-07-10 05:19:00,113.642,113.651,113.617,113.617,174399999.0
2006-07-10 05:20:00,113.629,113.632,113.628,113.628,100199998.0
2006-07-10 05:21:00,113.633,113.64,113.627,113.628,306599997.0
2006-07-10 05:22:00,113.623,113.625,113.611,113.624,257799996.0
2006-07-10 05:23:00,113.623,113.635,113.623,113.634,278700001.0
2006-07-10 05:24:00,113.636,113.636,113.626,113.631,286799997.0
2006-07-10 05:25:00,113.63,113.635,113.623,113.632,197099998.0
2006-07-10 05:26:00,113.62,113.638,113.62,113.63,271100003.0
2006-07-10 05:27:00,113.637,113.637,113.634,113.634,64899998.0
2006-07-10 05:28:00,113.63,113.63,113.617,113.62,259699996.0
2006-07-10 05:29:00,113.627,113.627,113.626,113.626,79500003.0
2006-07-10 05:30:00,113.638,113.647,113.636,113.645,229699999.0
2006-07-10 05:31:00,113.638,113.646,113.631,113.646,430699988.0
2006-07-10 05:32:00,113.651,113.667,113.651,113.665,224600001.0
2006-07-10 05:33:00,113.667,113.673,113.662,113.673,243400003.0
2006-07-10 05:34:00,113.668,113.675,113.668,113.671,251100000.0
2006-07-10 05:35:00,113.675,113.675,113.668,113.67,234000004.0
2006-07-10 05:36:00,113.667,113.667,113.651,113.651,78800003.0
2006-07-10 05:37:00,113.65,113.663,113.65,113.663,226799996.0
2006-07-10 05:38:00,113.667,113.67,113.653,113.663,152300004.0
2006-07-10 05:39:00,113.662,113.663,113.654,113.658,117100000.0
2006-07-10 05:40:00,113.651,113.651,113.629,113.642,254900004.0
2006-07-10 05:41:00,113.647,113.652,113.642,113.642,272799998.0
2006-07-10 05:42:00,113.648,113.659,113.64,113.651,183599998.0
2006-07-10 05:43:00,113.657,113.664,113.657,113.664,295199998.0
2006-07-10 05:44:00,113.667,113.688,113.667,113.682,124999999.0
2006-07-10 05:45:00,113.68,113.687,113.672,113.679,276899997.0
2006-07-10 05:46:00,113.676,113.682,113.676,113.676,39700001.0
2006-07-10 05:47:00,113.682,113.692,113.682,113.687,186100000.0
2006-07-10 05:48:00,113.687,113.693,113.686,113.693,88600002.0
2006-07-10 05:49:00,113.691,113.691,113.68,113.68,169800001.0
2006-07-10 05:50:00,113.685,113.685,113.683,113.685,100100000.0
2006-07-10 05:51:00,113.682,113.683,113.678,113.683,163599996.0
2006-07-10 05:52:00,113.68,113.68,113.669,113.669,113900001.0
2006-07-10 05:53:00,113.669,113.681,113.669,113.672,195999999.0
2006-07-10 05:54:00,113.67,113.675,113.668,113.675,274900001.0
2006-07-10 05:55:00,113.677,113.685,113.675,113.677,289300005.0
2006-07-10 05:56:00,113.678,113.681,113.674,113.679,140600002.0
2006-07-10 05:57:00,113.68,113.683,113.68,113.68,145099999.0
2006-07-10 05:58:00,113.685,113.685,113.677,113.677,216799999.0
2006-07-10 05:59:00,113.683,113.701,113.683,113.701,81499999.0
2006-07-10 06:00:00,113.7,113.706,113.695,113.697,375900002.0
2006-07-10 06:01:00,113.693,113.693,113.693,113.693,5600000.0
2006-07-10 06:02:00,113.694,113.701,113.685,113.688,273699996.0
2006-07-10 06:03:00,113.677,113.682,113.672,113.682,293500004.0
2006-07-10 06:04:00,113.677,113.685,113.677,113.68,280100003.0
2006-07-10 06:05:00,113.688,113.693,113.685,113.693,249100004.0
2006-07-10 06:06:00,113.697,113.698,113.688,113.695,217399998.0
2006-07-10 06:07:00,113.688,113.688,113.688,113.688,32700000.0
2006-07-10 06:08:00,113.696,113.704,113.69,113.704,197600002.0
2006-07-10 06:09:00,113.702,113.703,113.699,113.703,193400003.0
2006-07-10 06:10:00,113.698,113.698,113.687,113.693,83600001.0
2006-07-10 06:11:00,113.685,113.695,113.685,113.693,400699996.0
2006-07-10 06:12:00,113.685,113.693,113.684,113.687,101800000.0
2006-07-10 06:13:00,113.684,113.689,113.673,113.673,128900002.0
2006-07-10 06:14:00,113.668,113.687,113.663,113.68,212099996.0
2006-07-10 06:15:00,113.677,113.683,113.674,113.679,140299997.0
2006-07-10 06:16:00,113.685,113.685,113.677,113.685,234299999.0
2006-07-10 06:17:00,113.678,113.678,113.662,113.662,94300003.0
2006-07-10 06:18:00,113.652,113.652,113.645,113.649,149199995.0
2006-07-10 06:19:00,113.65,113.655,113.64,113.64,106199999.0
2006-07-10 06:20:00,113.622,113.637,113.622,113.628,368999991.0
2006-07-10 06:21:00,113.621,113.621,113.604,113.607,239300003.0
2006-07-10 06:22:00,113.605,113.605,113.597,113.6,92000000.0
2006-07-10 06:23:00,113.593,113.593,113.569,113.575,54600001.0
2006-07-10 06:24:00,113.572,113.589,113.572,113.584,187999998.0
2006-07-10 06:25:00,113.586,113.593,113.582,113.582,351099999.0
2006-07-10 06:26:00,113.58,113.594,113.58,113.583,324700002.0
2006-07-10 06:27:00,113.587,113.602,113.582,113.602,115400001.0
2006-07-10 06:28:00,113.6,113.611,113.6,113.611,109000001.0
2006-07-10 06:29:00,113.609,113.614,113.602,113.602,309800004.0
2006-07-10 06:30:00,113.599,113.599,113.596,113.597,87899998.0
2006-07-10 06:31:00,113.59,113.601,113.59,113.597,180999996.0
2006-07-10 06:32:00,113.607,113.625,113.605,113.625,244799998.0
2006-07-10 06:33:00,113.622,113.635,113.619,113.635,245599996.0
2006-07-10 06:34:00,113.64,113.645,113.635,113.64,419699998.0
2006-07-10 06:35:00,113.643,113.643,113.629,113.63,256800006.0
2006-07-10 06:36:00,113.628,113.64,113.626,113.636,175099997.0
2006-07-10 06:37:00,113.637,113.645,113.637,113.645,301700007.0
2006-07-10 06:38:00,113.642,113.642,113.623,113.623,116400004.0
2006-07-10 06:39:00,113.629,113.639,113.629,113.63,277199999.0
2006-07-10 06:40:00,113.635,113.635,113.628,113.635,109599999.0
2006-07-10 06:41:00,113.638,113.642,113.632,113.632,161200004.0
2006-07-10 06:42:00,113.625,113.635,113.622,113.634,314900004.0
2006-07-10 06:43:00,113.633,113.633,113.625,113.625,103600001.0
2006-07-10 06:44:00,113.625,113.625,113.62,113.62,133300000.0
2006-07-10 06:45:00,113.615,113.629,113.615,113.624,315999997.0
2006-07-10 06:46:00,113.635,113.638,113.63,113.638,217100000.0
2006-07-10 06:47:00,113.627,113.635,113.627,113.632,107899999.0
2006-07-10 06:48:00,113.635,113.635,113.63,113.63,41999999.0
2006-07-10 06:49:00,113.635,113.637,113.625,113.632,201199997.0
2006-07-10 06:50:00,113.632,113.633,113.623,113.633,262700004.0
2006-07-10 06:51:00,113.632,113.633,113.62,113.625,415100003.0
2006-07-10 06:52:00,113.633,113.633,113.622,113.626,233000001.0
2006-07-10 06:53:00,113.623,113.631,113.623,113.624,164300000.0
2006-07-10 06:54:00,113.627,113.633,113.626,113.633,98799999.0
2006-07-10 06:55:00,113.63,113.635,113.63,113.635,112500000.0
2006-07-10 06:56:00,113.633,113.633,113.619,113.62,170300004.0
2006-07-10 06:57:00,113.629,113.634,113.625,113.625,230100004.0
2006-07-10 06:58:00,113.622,113.628,113.622,113.628,230400002.0
2006-07-10 06:59:00,113.633,113.633,113.622,113.627,292500001.0
2006-07-10 07:00:00,113.612,113.612,113.597,113.597,141200003.0
2006-07-10 07:01:00,113.595,113.595,113.585,113.595,374599997.0
2006-07-10 07:02:00,113.598,113.6,113.588,113.595,273099997.0
2006-07-10 07:03:00,113.595,113.598,113.592,113.594,360000003.0
2006-07-10 07:04:00,113.598,113.599,113.592,113.592,259499996.0
2006-07-10 07:05:00,113.592,113.603,113.591,113.603,324699993.0
2006-07-10 07:06:00,113.6,113.605,113.6,113.6,198100000.0
2006-07-10 07:07:00,113.604,113.604,113.585,113.588,375199999.0
2006-07-10 07:08:00,113.573,113.584,113.568,113.574,201400000.0
2006-07-10 07:09:00,113.573,113.573,113.562,113.567,397400012.0
2006-07-10 07:10:00,113.559,113.58,113.559,113.575,126100003.0
2006-07-10 07:11:00,113.588,113.594,113.583,113.589,179300002.0
2006-07-10 07:12:00,113.597,113.601,113.595,113.601,168300000.0
2006-07-10 07:13:00,113.602,113.605,113.597,113.605,166400002.0
2006-07-10 07:14:00,113.603,113.603,113.592,113.592,139899999.0
2006-07-10 07:15:00,113.597,113.6,113.594,113.598,160800000.0
2006-07-10 07:16:00,113.585,113.587,113.585,113.587,80100003.0
2006-07-10 07:17:00,113.585,113.585,113.56,113.562,213899997.0
2006-07-10 07:18:00,113.565,113.565,113.558,113.56,204900000.0
2006-07-10 07:19:00,113.56,113.565,113.56,113.565,16500000.0
2006-07-10 07:20:00,113.567,113.571,113.564,113.567,251100001.0
2006-07-10 07:21:00,113.565,113.571,113.562,113.567,166400000.0
2006-07-10 07:22:00,113.561,113.573,113.56,113.573,127700002.0
2006-07-10 07:23:00,113.567,113.57,113.561,113.562,234100003.0
2006-07-10 07:24:00,113.556,113.562,113.553,113.559,329199999.0
2006-07-10 07:25:00,113.556,113.557,113.545,113.555,227900005.0
2006-07-10 07:26:00,113.548,113.551,113.542,113.548,162000001.0
2006-07-10 07:27:00,113.551,113.564,113.549,113.56,392899998.0
2006-07-10 07:28:00,113.563,113.571,113.555,113.571,170200001.0
2006-07-10 07:29:00,113.578,113.583,113.567,113.573,256500001.0
2006-07-10 07:30:00,113.569,113.573,113.565,113.565,212800003.0
2006-07-10 07:31:00,113.573,113.573,113.56,113.566,308800000.0
2006-07-10 07:32:00,113.562,113.578,113.562,113.57,355499997.0
2006-07-10 07:33:00,113.572,113.572,113.56,113.56,240100004.0
2006-07-10 07:34:00,113.557,113.569,113.557,113.566,380899995.0
2006-07-10 07:35:00,113.557,113.565,113.557,113.56,125899998.0
2006-07-10 07:36:00,113.565,113.565,113.558,113.565,188099998.0
2006-07-10 07:37:00,113.561,113.573,113.561,113.573,153300001.0
2006-07-10 07:38:00,113.567,113.592,113.566,113.582,370000002.0
2006-07-10 07:39:00,113.578,113.592,113.578,113.592,282299999.0
2006-07-10 07:40:00,113.593,113.593,113.583,113.586,57700000.0
2006-07-10 07:41:00,113.592,113.603,113.592,113.603,194600004.0
2006-07-10 07:42:00,113.6,113.602,113.597,113.597,105200003.0
2006-07-10 07:43:00,113.602,113.605,113.594,113.605,101800002.0
2006-07-10 07:44:00,113.593,113.602,113.591,113.594,378300001.0
2006-07-10 07:45:00,113.59,113.602,113.588,113.602,40600001.0
2006-07-10 07:46:00,113.612,113.628,113.612,113.621,244600001.0
2006-07-10 07:47:00,113.625,113.655,113.625,113.655,239799999.0
2006-07-10 07:48:00,113.659,113.659,113.645,113.645,262600000.0
2006-07-10 07:49:00,113.647,113.647,113.638,113.645,220899996.0
2006-07-10 07:50:00,113.638,113.646,113.638,113.646,313200001.0
2006-07-10 07:51:00,113.652,113.689,113.65,113.689,139900000.0
2006-07-10 07:52:00,113.689,113.692,113.68,113.68,174999997.0
2006-07-10 07:53:00,113.673,113.68,113.666,113.672,221400002.0
2006-07-10 07:54:00,113.673,113.688,113.669,113.688,290499999.0
2006-07-10 07:55:00,113.697,113.702,113.694,113.699,357499997.0
2006-07-10 07:56:00,113.709,113.726,113.709,113.72,159299999.0
2006-07-10 07:57:00,113.725,113.727,113.708,113.717,283300002.0
2006-07-10 07:58:00,113.705,113.705,113.679,113.685,146600002.0
2006-07-10 07:59:00,113.69,113.7,113.69,113.697,147000001.0
2006-07-10 08:00:00,113.697,113.698,113.693,113.693,90400002.0
2006-07-10 08:01:00,113.692,113.692,113.663,113.663,308200005.0
2006-07-10 08:02:00,113.668,113.669,113.664,113.669,196700004.0
2006-07-10 08:03:00,113.667,113.67,113.665,113.67,152100000.0
2006-07-10 08:04:00,113.67,113.672,113.66,113.665,281000003.0
2006-07-10 08:05:00,113.668,113.668,113.645,113.645,307000000.0
2006-07-10 08:06:00,113.651,113.658,113.646,113.651,159400002.0
2006-07-10 08:07:00,113.656,113.659,113.654,113.659,277300000.0
2006-07-10 08:08:00,113.658,113.658,113.644,113.645,156099998.0
2006-07-10 08:09:00,113.643,113.643,113.622,113.627,222600002.0
2006-07-10 08:10:00,113.617,113.617,113.594,113.594,42800000.0
2006-07-10 08:11:00,113.594,113.606,113.585,113.606,135000001.0
2006-07-10 08:12:00,113.61,113.615,113.605,113.615,428299994.0
2006-07-10 08:13:00,113.609,113.618,113.609,113.609,109900000.0
2006-07-10 08:14:00,113.595,113.608,113.59,113.606,146300001.0
2006-07-10 08:15:00,113.603,113.606,113.592,113.592,281999999.0
2006-07-10 08:16:00,113.597,113.603,113.585,113.587,151800002.0
2006-07-10 08:17:00,113.584,113.598,113.584,113.598,276799995.0
2006-07-10 08:18:00,113.608,113.608,113.596,113.597,118700002.0
2006-07-10 08:19:00,113.585,113.596,113.583,113.596,195000001.0
2006-07-10 08:20:00,113.594,113.605,113.59,113.605,217399999.0
2006-07-10 08:21:00,113.604,113.604,113.594,113.6,278699998.0
2006-07-10 08:22:00,113.607,113.607,113.604,113.604,106899997.0
2006-07-10 08:23:00,113.598,113.598,113.579,113.579,149800000.0
2006-07-10 08:24:00,113.583,113.591,113.575,113.577,454899997.0
2006-07-10 08:25:00,113.579,113.585,113.569,113.571,233000001.0
2006-07-10 08:26:00,113.576,113.594,113.576,113.586,203599997.0
2006-07-10 08:27:00,113.595,113.597,113.587,113.59,178399999.0
2006-07-10 08:28:00,113.582,113.592,113.578,113.587,173199999.0
2006-07-10 08:29:00,113.586,113.59,113.584,113.59,167700000.0
2006-07-10 08:30:00,113.592,113.592,113.583,113.583,300799999.0
2006-07-10 08:31:00,113.596,113.61,113.596,113.6,253500000.0
2006-07-10 08:32:00,113.605,113.61,113.598,113.598,143200000.0
2006-07-10 08:33:00,113.603,113.611,113.597,113.597,228899997.0
2006-07-10 08:34:00,113.604,113.615,113.591,113.61,291300003.0
2006-07-10 08:35:00,113.617,113.629,113.615,113.621,97400000.0
2006-07-10 08:36:00,113.608,113.617,113.608,113.61,254799999.0
2006-07-10 08:37:00,113.616,113.617,113.606,113.61,268300000.0
2006-07-10 08:38:00,113.614,113.628,113.614,113.628,203399999.0
2006-07-10 08:39:00,113.628,113.657,113.628,113.657,106299997.0
2006-07-10 08:40:00,113.667,113.686,113.659,113.679,277700003.0
2006-07-10 08:41:00,113.68,113.702,113.674,113.683,288600002.0
2006-07-10 08:42:00,113.681,113.686,113.671,113.683,156499998.0
2006-07-10 08:43:00,113.69,113.695,113.682,113.69,190600001.0
2006-07-10 08:44:00,113.68,113.687,113.673,113.673,237500006.0
2006-07-10 08:45:00,113.667,113.671,113.662,113.667,302199993.0
2006-07-10 08:46:00,113.655,113.666,113.655,113.662,191600002.0
2006-07-10 08:47:00,113.662,113.67,113.661,113.667,232100004.0
2006-07-10 08:48:00,113.654,113.655,113.645,113.651,134600001.0
2006-07-10 08:49:00,113.643,113.643,113.616,113.617,401399993.0
2006-07-10 08:50:00,113.621,113.632,113.605,113.605,89899998.0
2006-07-10 08:51:00,113.61,113.619,113.603,113.607,116100001.0
2006-07-10 08:52:00,113.612,113.62,113.611,113.615,360399998.0
2006-07-10 08:53:00,113.607,113.618,113.604,113.604,235199996.0
2006-07-10 08:54:00,113.608,113.614,113.6,113.612,279400001.0
2006-07-10 08:55:00,113.612,113.631,113.612,113.617,87600001.0
2006-07-10 08:56:00,113.621,113.623,113.617,113.617,148199998.0
2006-07-10 08:57:00,113.62,113.629,113.62,113.625,228600003.0
2006-07-10 08:58:00,113.629,113.639,113.629,113.638,126800002.0
2006-07-10 08:59:00,113.633,113.633,113.61,113.61,209099995.0
2006-07-10 09:00:00,113.607,113.607,113.586,113.586,280900005.0
2006-07-10 09:01:00,113.593,113.601,113.593,113.6,143599996.0
2006-07-10 09:02:00,113.592,113.592,113.555,113.555,95500003.0
2006-07-10 09:03:00,113.557,113.559,113.543,113.543,288999996.0
2006-07-10 09:04:00,113.55,113.568,113.541,113.561,131800003.0
2006-07-10 09:05:00,113.563,113.563,113.554,113.559,171800001.0
2006-07-10 09:06:00,113.545,113.545,113.512,113.512,165399998.0
2006-07-10 09:07:00,113.511,113.512,113.498,113.498,195900004.0
2006-07-10 09:08:00,113.499,113.511,113.499,113.505,326800010.0
2006-07-10 09:09:00,113.5,113.5,113.468,113.482,295899994.0
2006-07-10 09:10:00,113.478,113.502,113.478,113.49,333300000.0
2006-07-10 09:11:00,113.497,113.53,113.497,113.53,196600001.0
2006-07-10 09:12:00,113.528,113.564,113.526,113.564,215500004.0
2006-07-10 09:13:00,113.565,113.565,113.538,113.544,241000001.0
2006-07-10 09:14:00,113.549,113.56,113.549,113.558,233899997.0
2006-07-10 09:15:00,113.561,113.561,113.547,113.551,301199999.0
2006-07-10 09:16:00,113.538,113.55,113.537,113.549,80800000.0
2006-07-10 09:17:00,113.554,113.561,113.549,113.559,88499998.0
2006-07-10 09:18:00,113.556,113.559,113.542,113.557,315799996.0
2006-07-10 09:19:00,113.558,113.56,113.549,113.555,198699999.0
2006-07-10 09:20:00,113.554,113.569,113.554,113.565,94899999.0
2006-07-10 09:21:00,113.567,113.569,113.552,113.552,230900005.0
2006-07-10 09:22:00,113.554,113.554,113.537,113.545,148999999.0
2006-07-10 09:23:00,113.541,113.541,113.52,113.52,269299993.0
2006-07-10 09:24:00,113.53,113.548,113.53,113.548,174399999.0
2006-07-10 09:25:00,113.555,113.562,113.553,113.558,260599994.0
2006-07-10 09:26:00,113.562,113.562,113.536,113.536,216700004.0
2006-07-10 09:27:00,113.538,113.555,113.536,113.541,182599998.0
2006-07-10 09:28:00,113.538,113.544,113.532,113.541,134399999.0
2006-07-10 09:29:00,113.535,113.545,113.532,113.545,265700001.0
2006-07-10 09:30:00,113.55,113.55,113.538,113.548,226300001.0
2006-07-10 09:31:00,113.559,113.567,113.558,113.562,144699998.0
2006-07-10 09:32:00,113.571,113.573,113.562,113.573,164000003.0
2006-07-10 09:33:00,113.57,113.574,113.564,113.574,370400003.0
2006-07-10 09:34:00,113.577,113.582,113.569,113.58,420399999.0
2006-07-10 09:35:00,113.58,113.58,113.566,113.57,244500001.0
2006-07-10 09:36:00,113.572,113.577,113.565,113.567,168199999.0
2006-07-10 09:37:00,113.57,113.574,113.567,113.57,106300002.0
2006-07-10 09:38:00,113.572,113.573,113.558,113.57,387000001.0
2006-07-10 09:39:00,113.563,113.567,113.563,113.563,160200004.0
2006-07-10 09:40:00,113.567,113.567,113.55,113.553,275100000.0
2006-07-10 09:41:00,113.546,113.546,113.536,113.543,360200005.0
2006-07-10 09:42:00,113.544,113.547,113.542,113.547,214199995.0
2006-07-10 09:43:00,113.553,113.553,113.538,113.542,150800002.0
2006-07-10 09:44:00,113.547,113.555,113.541,113.541,111600001.0
2006-07-10 09:45:00,113.545,113.557,113.545,113.557,118200002.0
2006-07-10 09:46:00,113.557,113.564,113.554,113.563,181000000.0
2006-07-10 09:47:00,113.563,113.564,113.554,113.557,198099997.0
2006-07-10 09:48:00,113.548,113.562,113.548,113.553,227599994.0
2006-07-10 09:49:00,113.54,113.559,113.536,113.539,287400001.0
2006-07-10 09:50:00,113.54,113.562,113.54,113.562,176000000.0
2006-07-10 09:51:00,113.558,113.558,113.545,113.549,130099999.0
2006-07-10 09:52:00,113.54,113.546,113.538,113.546,261499998.0
2006-07-10 09:53:00,113.544,113.557,113.544,113.549,130800002.0
2006-07-10 09:54:00,113.541,113.551,113.531,113.531,153499998.0
2006-07-10 09:55:00,113.528,113.535,113.528,113.535,72299998.0
2006-07-10 09:56:00,113.541,113.542,113.533,113.533,109200000.0
2006-07-10 09:57:00,113.534,113.558,113.534,113.558,170600001.0
2006-07-10 09:58:00,113.556,113.556,113.529,113.531,240100000.0
2006-07-10 09:59:00,113.528,113.54,113.526,113.54,187100000.0
2006-07-10 10:00:00,113.54,113.54,113.519,113.523,209699997.0
2006-07-10 10:01:00,113.527,113.541,113.518,113.541,231300002.0
2006-07-10 10:02:00,113.54,113.54,113.528,113.53,97200002.0
2006-07-10 10:03:00,113.532,113.55,113.532,113.545,224800001.0
2006-07-10 10:04:00,113.547,113.553,113.541,113.544,150499999.0
2006-07-10 10:05:00,113.545,113.545,113.529,113.533,277200001.0
2006-07-10 10:06:00,113.538,113.55,113.538,113.54,226900002.0
2006-07-10 10:07:00,113.532,113.543,113.529,113.538,278799999.0
2006-07-10 10:08:00,113.53,113.538,113.523,113.528,296399998.0
2006-07-10 10:09:00,113.535,113.536,113.525,113.525,194599997.0
2006-07-10 10:10:00,113.53,113.532,113.524,113.527,319700002.0
2006-07-10 10:11:00,113.529,113.529,113.512,113.521,282799994.0
2006-07-10 10:12:00,113.523,113.535,113.522,113.527,300400004.0
2006-07-10 10:13:00,113.521,113.536,113.517,113.536,112200000.0
2006-07-10 10:14:00,113.533,113.536,113.521,113.532,297399999.0
2006-07-10 10:15:00,113.528,113.532,113.523,113.528,413700001.0
2006-07-10 10:16:00,113.52,113.52,113.477,113.488,278599997.0
2006-07-10 10:17:00,113.481,113.481,113.467,113.47,185100001.0
2006-07-10 10:18:00,113.474,113.49,113.472,113.485,233900003.0
2006-07-10 10:19:00,113.478,113.485,113.466,113.477,330200004.0
2006-07-10 10:20:00,113.488,113.488,113.476,113.486,251300000.0
2006-07-10 10:21:00,113.485,113.485,113.475,113.475,65099999.0
2006-07-10 10:22:00,113.472,113.487,113.472,113.475,327499997.0
2006-07-10 10:23:00,113.473,113.476,113.465,113.47,129699999.0
2006-07-10 10:24:00,113.469,113.47,113.461,113.461,107100003.0
2006-07-10 10:25:00,113.456,113.463,113.452,113.457,308000003.0
2006-07-10 10:26:00,113.451,113.455,113.446,113.455,224700001.0
2006-07-10 10:27:00,113.449,113.457,113.439,113.445,189399999.0
2006-07-10 10:28:00,113.433,113.47,113.433,113.47,59900002.0
2006-07-10 10:29:00,113.464,113.485,113.464,113.485,166900002.0
2006-07-10 10:30:00,113.49,113.498,113.481,113.494,271000000.0
2006-07-10 10:31:00,113.5,113.5,113.486,113.499,146000001.0
2006-07-10 10:32:00,113.491,113.51,113.478,113.51,293899997.0
2006-07-10 10:33:00,113.52,113.548,113.52,113.544,203600001.0
2006-07-10 10:34:00,113.545,113.553,113.537,113.537,250200005.0
2006-07-10 10:35:00,113.539,113.549,113.539,113.548,116600000.0
2006-07-10 10:36:00,113.541,113.542,113.536,113.536,187899997.0
2006-07-10 10:37:00,113.547,113.553,113.54,113.544,254800000.0
2006-07-10 10:38:00,113.547,113.547,113.534,113.54,199400000.0
2006-07-10 10:39:00,113.545,113.545,113.537,113.541,185099995.0
2006-07-10 10:40:00,113.549,113.556,113.549,113.556,40800000.0
2006-07-10 10:41:00,113.561,113.561,113.552,113.557,102699998.0
2006-07-10 10:42:00,113.578,113.602,113.578,113.595,221699999.0
2006-07-10 10:43:00,113.596,113.596,113.59,113.59,148299999.0
2006-07-10 10:44:00,113.596,113.596,113.578,113.578,279300001.0
2006-07-10 10:45:00,113.583,113.589,113.578,113.583,217100001.0
2006-07-10 10:46:00,113.586,113.587,113.578,113.578,142699997.0
2006-07-10 10:47:00,113.582,113.588,113.579,113.585,126799998.0
2006-07-10 10:48:00,113.585,113.585,113.578,113.578,23000000.0
2006-07-10 10:49:00,113.569,113.582,113.569,113.582,237800004.0
2006-07-10 10:50:00,113.583,113.585,113.577,113.577,293399994.0
2006-07-10 10:51:00,113.574,113.577,113.569,113.577,287900000.0
2006-07-10 10:52:00,113.576,113.576,113.556,113.559,168999998.0
2006-07-10 10:53:00,113.558,113.565,113.553,113.553,137899996.0
2006-07-10 10:54:00,113.55,113.564,113.55,113.553,131100001.0
2006-07-10 10:55:00,113.548,113.55,113.537,113.537,237799997.0
2006-07-10 10:56:00,113.538,113.551,113.537,113.549,261899994.0
2006-07-10 10:57:00,113.545,113.55,113.545,113.545,310399997.0
2006-07-10 10:58:00,113.552,113.562,113.552,113.558,162600003.0
2006-07-10 10:59:00,113.567,113.568,113.557,113.557,254899999.0
2006-07-10 11:00:00,113.563,113.569,113.56,113.56,187100001.0
2006-07-10 11:01:00,113.56,113.56,113.555,113.557,351099998.0
2006-07-10 11:02:00,113.559,113.571,113.557,113.564,223799998.0
2006-07-10 11:03:00,113.563,113.567,113.557,113.557,140200004.0
2006-07-10 11:04:00,113.563,113.568,113.555,113.558,234699999.0
2006-07-10 11:05:00,113.553,113.559,113.548,113.548,377600002.0
2006-07-10 11:06:00,113.556,113.558,113.552,113.557,245499998.0
2006-07-10 11:07:00,113.552,113.564,113.548,113.555,244900003.0
2006-07-10 11:08:00,113.554,113.557,113.548,113.555,277799997.0
2006-07-10 11:09:00,113.555,113.555,113.545,113.55,146100000.0
2006-07-10 11:10:00,113.553,113.555,113.543,113.555,255000000.0
2006-07-10 11:11:00,113.554,113.554,113.542,113.547,307799998.0
2006-07-10 11:12:00,113.544,113.547,113.533,113.547,290799996.0
2006-07-10 11:13:00,113.545,113.552,113.537,113.55,362599997.0
2006-07-10 11:14:00,113.55,113.563,113.548,113.552,413999998.0
2006-07-10 11:15:00,113.547,113.553,113.542,113.55,297599999.0
2006-07-10 11:16:00,113.546,113.554,113.546,113.548,115500001.0
2006-07-10 11:17:00,113.551,113.557,113.548,113.556,241999997.0
2006-07-10 11:18:00,113.556,113.557,113.536,113.543,215000003.0
2006-07-10 11:19:00,113.542,113.548,113.536,113.536,284700000.0
2006-07-10 11:20:00,113.543,113.547,113.539,113.539,186599999.0
2006-07-10 11:21:00,113.537,113.538,113.524,113.527,332899995.0
2006-07-10 11:22:00,113.528,113.558,113.525,113.558,242999996.0
2006-07-10 11:23:00,113.567,113.575,113.565,113.575,185800005.0
2006-07-10 11:24:00,113.577,113.6,113.577,113.598,153699994.0
2006-07-10 11:25:00,113.6,113.61,113.6,113.608,270899999.0
2006-07-10 11:26:00,113.609,113.612,113.603,113.603,195099999.0
2006-07-10 11:27:00,113.597,113.612,113.597,113.608,255899998.0
2006-07-10 11:28:00,113.615,113.627,113.612,113.612,154900000.0
2006-07-10 11:29:00,113.622,113.654,113.622,113.648,226899993.0
2006-07-10 11:30:00,113.658,113.673,113.658,113.667,384800003.0
2006-07-10 11:31:00,113.673,113.675,113.655,113.66,239600001.0
2006-07-10 11:32:00,113.663,113.667,113.635,113.643,270400003.0
2006-07-10 11:33:00,113.66,113.672,113.66,113.672,174000001.0
2006-07-10 11:34:00,113.677,113.738,113.677,113.738,105499998.0
2006-07-10 11:35:00,113.733,113.74,113.722,113.728,397400000.0
2006-07-10 11:36:00,113.733,113.739,113.728,113.739,292999995.0
2006-07-10 11:37:00,113.738,113.763,113.727,113.763,121400001.0
2006-07-10 11:38:00,113.768,113.768,113.756,113.757,144500001.0
2006-07-10 11:39:00,113.77,113.792,113.77,113.792,303599996.0
2006-07-10 11:40:00,113.792,113.803,113.789,113.801,350999998.0
2006-07-10 11:41:00,113.796,113.807,113.796,113.802,204599999.0
2006-07-10 11:42:00,113.798,113.798,113.777,113.779,217799998.0
2006-07-10 11:43:00,113.783,113.789,113.771,113.771,162600000.0
2006-07-10 11:44:00,113.784,113.798,113.784,113.794,199500002.0
2006-07-10 11:45:00,113.805,113.815,113.799,113.815,288999990.0
2006-07-10 11:46:00,113.813,113.813,113.794,113.797,193899998.0
2006-07-10 11:47:00,113.796,113.796,113.774,113.778,99000000.0
2006-07-10 11:48:00,113.778,113.778,113.768,113.772,230600000.0
2006-07-10 11:49:00,113.772,113.778,113.769,113.774,230100003.0
2006-07-10 11:50:00,113.775,113.782,113.765,113.772,188199998.0
2006-07-10 11:51:00,113.759,113.764,113.752,113.753,280200004.0
2006-07-10 11:52:00,113.759,113.766,113.754,113.76,302899997.0
2006-07-10 11:53:00,113.756,113.762,113.756,113.758,246200001.0
2006-07-10 11:54:00,113.759,113.759,113.742,113.742,254399999.0
2006-07-10 11:55:00,113.735,113.738,113.725,113.738,421199997.0
2006-07-10 11:56:00,113.735,113.735,113.726,113.73,252699996.0
2006-07-10 11:57:00,113.73,113.738,113.73,113.731,124300003.0
2006-07-10 11:58:00,113.732,113.737,113.714,113.735,258300001.0
2006-07-10 11:59:00,113.729,113.737,113.726,113.726,202300000.0
2006-07-10 12:00:00,113.721,113.722,113.715,113.715,162699998.0
2006-07-10 12:01:00,113.713,113.713,113.693,113.693,258399999.0
2006-07-10 12:02:00,113.694,113.709,113.693,113.707,207900003.0
2006-07-10 12:03:00,113.709,113.711,113.699,113.706,183699999.0
2006-07-10 12:04:00,113.719,113.738,113.719,113.735,256700000.0
2006-07-10 12:05:00,113.744,113.749,113.733,113.745,352700001.0
2006-07-10 12:06:00,113.744,113.766,113.744,113.766,462999997.0
2006-07-10 12:07:00,113.773,113.773,113.759,113.762,309700003.0
2006-07-10 12:08:00,113.763,113.765,113.756,113.757,192700006.0
2006-07-10 12:09:00,113.756,113.761,113.725,113.727,236299995.0
2006-07-10 12:10:00,113.732,113.738,113.728,113.738,370499995.0
2006-07-10 12:11:00,113.747,113.759,113.743,113.743,437400000.0
2006-07-10 12:12:00,113.749,113.749,113.735,113.742,225800000.0
2006-07-10 12:13:00,113.742,113.753,113.738,113.753,371000000.0
2006-07-10 12:14:00,113.753,113.753,113.744,113.748,420700001.0
2006-07-10 12:15:00,113.756,113.758,113.75,113.75,221500001.0
2006-07-10 12:16:00,113.748,113.771,113.748,113.765,261700003.0
2006-07-10 12:17:00,113.765,113.77,113.765,113.77,230299998.0
2006-07-10 12:18:00,113.763,113.766,113.755,113.765,309699998.0
2006-07-10 12:19:00,113.76,113.77,113.757,113.761,334000000.0
2006-07-10 12:20:00,113.76,113.764,113.758,113.758,187600000.0
2006-07-10 12:21:00,113.756,113.756,113.732,113.732,296700006.0
2006-07-10 12:22:00,113.729,113.738,113.727,113.738,105299999.0
2006-07-10 12:23:00,113.735,113.742,113.733,113.74,409900000.0
2006-07-10 12:24:00,113.748,113.761,113.748,113.759,156600002.0
2006-07-10 12:25:00,113.753,113.768,113.753,113.768,261399998.0
2006-07-10 12:26:00,113.767,113.776,113.759,113.776,37600000.0
2006-07-10 12:27:00,113.778,113.778,113.768,113.774,287599996.0
2006-07-10 12:28:00,113.772,113.779,113.772,113.777,190799999.0
2006-07-10 12:29:00,113.78,113.781,113.768,113.769,240899996.0
2006-07-10 12:30:00,113.767,113.77,113.758,113.763,281499999.0
2006-07-10 12:31:00,113.763,113.773,113.763,113.771,85800002.0
2006-07-10 12:32:00,113.767,113.767,113.738,113.738,215799998.0
2006-07-10 12:33:00,113.75,113.758,113.747,113.752,243399998.0
2006-07-10 12:34:00,113.751,113.756,113.747,113.747,354600007.0
2006-07-10 12:35:00,113.749,113.749,113.729,113.732,289600004.0
2006-07-10 12:36:00,113.73,113.743,113.73,113.737,222200004.0
2006-07-10 12:37:00,113.736,113.743,113.733,113.736,88800000.0
2006-07-10 12:38:00,113.736,113.744,113.735,113.739,107499997.0
2006-07-10 12:39:00,113.747,113.753,113.746,113.75,175000001.0
2006-07-10 12:40:00,113.752,113.752,113.748,113.748,185200003.0
2006-07-10 12:41:00,113.74,113.745,113.735,113.74,234300003.0
2006-07-10 12:42:00,113.748,113.748,113.733,113.745,106799997.0
2006-07-10 12:43:00,113.745,113.745,113.737,113.74,82699998.0
2006-07-10 12:44:00,113.743,113.748,113.733,113.733,341500006.0
2006-07-10 12:45:00,113.746,113.75,113.74,113.75,313800002.0
2006-07-10 12:46:00,113.749,113.749,113.739,113.744,394100003.0
2006-07-10 12:47:00,113.753,113.766,113.745,113.763,415200003.0
2006-07-10 12:48:00,113.757,113.779,113.755,113.763,229300000.0
2006-07-10 12:49:00,113.76,113.773,113.76,113.765,305399999.0
2006-07-10 12:50:00,113.762,113.777,113.762,113.773,229099996.0
2006-07-10 12:51:00,113.778,113.797,113.773,113.786,235000002.0
2006-07-10 12:52:00,113.786,113.786,113.776,113.78,72100001.0
2006-07-10 12:53:00,113.782,113.798,113.782,113.794,66099998.0
2006-07-10 12:54:00,113.787,113.788,113.787,113.788,65499998.0
2006-07-10 12:55:00,113.798,113.798,113.792,113.792,93399997.0
2006-07-10 12:56:00,113.797,113.813,113.797,113.811,157100001.0
2006-07-10 12:57:00,113.81,113.81,113.783,113.783,172099999.0
2006-07-10 12:58:00,113.78,113.791,113.779,113.785,558600000.0
2006-07-10 12:59:00,113.788,113.79,113.778,113.782,442999999.0
2006-07-10 13:00:00,113.777,113.777,113.762,113.771,74400002.0
2006-07-10 13:01:00,113.767,113.786,113.767,113.783,219200002.0
2006-07-10 13:02:00,113.789,113.803,113.789,113.795,216000001.0
2006-07-10 13:03:00,113.799,113.823,113.799,113.818,253700001.0
2006-07-10 13:04:00,113.823,113.867,113.823,113.854,234099998.0
2006-07-10 13:05:00,113.856,113.872,113.85,113.85,271799997.0
2006-07-10 13:06:00,113.855,113.86,113.837,113.837,206100001.0
2006-07-10 13:07:00,113.848,113.85,113.826,113.83,314900004.0
2006-07-10 13:08:00,113.825,113.834,113.809,113.831,205900000.0
2006-07-10 13:09:00,113.845,113.872,113.845,113.866,204400001.0
2006-07-10 13:10:00,113.886,113.911,113.886,113.911,184500002.0
2006-07-10 13:11:00,113.903,113.91,113.867,113.867,221800000.0
2006-07-10 13:12:00,113.858,113.865,113.84,113.84,150300001.0
2006-07-10 13:13:00,113.839,113.839,113.818,113.818,111600000.0
2006-07-10 13:14:00,113.819,113.823,113.807,113.807,185700003.0
2006-07-10 13:15:00,113.809,113.819,113.809,113.818,279800002.0
2006-07-10 13:16:00,113.82,113.841,113.82,113.835,223599999.0
2006-07-10 13:17:00,113.834,113.834,113.81,113.81,216300004.0
2006-07-10 13:18:00,113.807,113.807,113.793,113.796,111900003.0
2006-07-10 13:19:00,113.799,113.814,113.797,113.81,150099997.0
2006-07-10 13:20:00,113.818,113.825,113.8,113.8,298100001.0
2006-07-10 13:21:00,113.808,113.808,113.798,113.802,131600003.0
2006-07-10 13:22:00,113.794,113.794,113.764,113.771,251600000.0
2006-07-10 13:23:00,113.763,113.767,113.752,113.76,273999998.0
2006-07-10 13:24:00,113.762,113.772,113.76,113.76,264100002.0
2006-07-10 13:25:00,113.766,113.779,113.766,113.775,133700004.0
2006-07-10 13:26:00,113.77,113.77,113.765,113.77,107500000.0
2006-07-10 13:27:00,113.771,113.776,113.765,113.765,145000000.0
2006-07-10 13:28:00,113.765,113.777,113.765,113.777,124800002.0
2006-07-10 13:29:00,113.782,113.796,113.782,113.787,310000000.0
2006-07-10 13:30:00,113.785,113.785,113.778,113.781,201100001.0
2006-07-10 13:31:00,113.784,113.786,113.769,113.769,108900000.0
2006-07-10 13:32:00,113.77,113.78,113.77,113.773,395100000.0
2006-07-10 13:33:00,113.783,113.794,113.78,113.792,262500002.0
2006-07-10 13:34:00,113.796,113.82,113.796,113.812,290299997.0
2006-07-10 13:35:00,113.81,113.815,113.803,113.805,189499998.0
2006-07-10 13:36:00,113.805,113.814,113.802,113.803,234099999.0
2006-07-10 13:37:00,113.805,113.805,113.768,113.768,136000005.0
2006-07-10 13:38:00,113.755,113.761,113.75,113.75,97400000.0
2006-07-10 13:39:00,113.762,113.77,113.76,113.77,173699998.0
2006-07-10 13:40:00,113.778,113.778,113.768,113.772,364600003.0
2006-07-10 13:41:00,113.764,113.77,113.761,113.762,204299998.0
2006-07-10 13:42:00,113.77,113.779,113.77,113.776,267700004.0
2006-07-10 13:43:00,113.772,113.776,113.762,113.776,129599999.0
2006-07-10 13:44:00,113.784,113.797,113.778,113.778,324500002.0
2006-07-10 13:45:00,113.771,113.771,113.757,113.757,380699998.0
2006-07-10 13:46:00,113.755,113.764,113.752,113.752,327400001.0
2006-07-10 13:47:00,113.763,113.771,113.756,113.77,232400003.0
2006-07-10 13:48:00,113.775,113.791,113.775,113.786,79500000.0
2006-07-10 13:49:00,113.79,113.794,113.776,113.784,136799999.0
2006-07-10 13:50:00,113.787,113.787,113.773,113.773,336400002.0
2006-07-10 13:51:00,113.774,113.786,113.769,113.786,262900002.0
2006-07-10 13:52:00,113.787,113.787,113.775,113.783,282500006.0
2006-07-10 13:53:00,113.786,113.81,113.786,113.8,238200000.0
2006-07-10 13:54:00,113.802,113.821,113.802,113.82,208700001.0
2006-07-10 13:55:00,113.817,113.817,113.807,113.817,155999998.0
2006-07-10 13:56:00,113.815,113.815,113.797,113.801,129000000.0
2006-07-10 13:57:00,113.8,113.807,113.797,113.804,134699998.0
2006-07-10 13:58:00,113.805,113.816,113.805,113.81,150000001.0
2006-07-10 13:59:00,113.814,113.819,113.802,113.802,300700001.0
2006-07-10 14:00:00,113.809,113.83,113.809,113.829,337699999.0
2006-07-10 14:01:00,113.825,113.833,113.812,113.812,288700003.0
2006-07-10 14:02:00,113.815,113.815,113.809,113.813,215500005.0
2006-07-10 14:03:00,113.815,113.82,113.81,113.81,233100003.0
2006-07-10 14:04:00,113.818,113.831,113.817,113.817,170000001.0
2006-07-10 14:05:00,113.816,113.829,113.812,113.824,297200005.0
2006-07-10 14:06:00,113.829,113.829,113.818,113.821,340500005.0
2006-07-10 14:07:00,113.827,113.843,113.827,113.835,148900001.0
2006-07-10 14:08:00,113.835,113.838,113.828,113.835,244899999.0
2006-07-10 14:09:00,113.828,113.834,113.827,113.827,166599999.0
2006-07-10 14:10:00,113.833,113.833,113.81,113.81,171900000.0
2006-07-10 14:11:00,113.801,113.815,113.801,113.805,253500001.0
2006-07-10 14:12:00,113.8,113.809,113.8,113.807,129700000.0
2006-07-10 14:13:00,113.807,113.811,113.804,113.804,215599997.0
2006-07-10 14:14:00,113.814,113.821,113.813,113.813,359399999.0
2006-07-10 14:15:00,113.818,113.821,113.815,113.815,354000007.0
2006-07-10 14:16:00,113.81,113.821,113.81,113.813,235300000.0
2006-07-10 14:17:00,113.804,113.804,113.785,113.785,284099993.0
2006-07-10 14:18:00,113.77,113.77,113.746,113.746,196600002.0
2006-07-10 14:19:00,113.74,113.761,113.74,113.761,95600001.0
2006-07-10 14:20:00,113.767,113.771,113.759,113.771,137900005.0
2006-07-10 14:21:00,113.78,113.79,113.78,113.79,108399995.0
2006-07-10 14:22:00,113.802,113.807,113.795,113.795,89099998.0
2006-07-10 14:23:00,113.798,113.818,113.798,113.805,300100002.0
2006-07-10 14:24:00,113.807,113.811,113.795,113.795,251099996.0
2006-07-10 14:25:00,113.798,113.811,113.798,113.806,99699999.0
2006-07-10 14:26:00,113.813,113.825,113.809,113.809,141800000.0
2006-07-10 14:27:00,113.808,113.814,113.8,113.802,296099992.0
2006-07-10 14:28:00,113.807,113.845,113.803,113.845,250899997.0
2006-07-10 14:29:00,113.846,113.862,113.838,113.86,291400000.0
2006-07-10 14:30:00,113.855,113.895,113.852,113.895,223800001.0
2006-07-10 14:31:00,113.888,113.888,113.86,113.869,201600000.0
2006-07-10 14:32:00,113.863,113.863,113.849,113.849,300400010.0
2006-07-10 14:33:00,113.837,113.838,113.834,113.837,180000001.0
2006-07-10 14:34:00,113.838,113.846,113.835,113.846,194900003.0
2006-07-10 14:35:00,113.845,113.854,113.845,113.846,317600000.0
2006-07-10 14:36:00,113.845,113.85,113.84,113.843,156300001.0
2006-07-10 14:37:00,113.837,113.838,113.833,113.838,142199999.0
2006-07-10 14:38:00,113.835,113.847,113.829,113.829,138499999.0
2006-07-10 14:39:00,113.817,113.831,113.81,113.82,144900003.0
2006-07-10 14:40:00,113.82,113.85,113.82,113.85,351799995.0
2006-07-10 14:41:00,113.863,113.874,113.863,113.872,161099997.0
2006-07-10 14:42:00,113.864,113.871,113.862,113.863,239100001.0
2006-07-10 14:43:00,113.864,113.88,113.864,113.878,387799997.0
2006-07-10 14:44:00,113.884,113.89,113.879,113.89,252700003.0
2006-07-10 14:45:00,113.903,113.913,113.897,113.91,250199994.0
2006-07-10 14:46:00,113.923,113.958,113.923,113.958,165899997.0
2006-07-10 14:47:00,113.95,113.95,113.939,113.94,140800001.0
2006-07-10 14:48:00,113.943,113.968,113.937,113.968,148199997.0
2006-07-10 14:49:00,113.981,113.994,113.971,113.981,315399996.0
2006-07-10 14:50:00,113.994,114.016,113.994,114.007,311400000.0
2006-07-10 14:51:00,114.003,114.007,113.993,114.006,192299998.0
2006-07-10 14:52:00,114.033,114.071,114.033,114.071,251500007.0
2006-07-10 14:53:00,114.088,114.093,114.059,114.059,319700005.0
2006-07-10 14:54:00,114.057,114.057,114.047,114.057,174600000.0
2006-07-10 14:55:00,114.053,114.061,114.041,114.06,310699999.0
2006-07-10 14:56:00,114.054,114.054,114.002,114.006,356400008.0
2006-07-10 14:57:00,114.002,114.023,113.99,114.023,272100003.0
2006-07-10 14:58:00,114.024,114.024,113.995,113.995,327799998.0
2006-07-10 14:59:00,113.985,113.994,113.982,113.994,169200004.0
2006-07-10 15:00:00,113.991,113.996,113.97,113.97,235600002.0
2006-07-10 15:01:00,113.973,113.976,113.968,113.97,262500007.0
2006-07-10 15:02:00,113.978,113.999,113.978,113.989,128699998.0
2006-07-10 15:03:00,113.993,113.995,113.976,113.979,121900001.0
2006-07-10 15:04:00,113.981,113.987,113.979,113.983,190600004.0
2006-07-10 15:05:00,113.98,113.98,113.967,113.977,198900002.0
2006-07-10 15:06:00,113.972,113.983,113.971,113.975,426000005.0
2006-07-10 15:07:00,113.961,113.975,113.961,113.975,126700003.0
2006-07-10 15:08:00,113.975,113.977,113.964,113.964,180799997.0
2006-07-10 15:09:00,113.962,113.968,113.96,113.968,129399997.0
2006-07-10 15:10:00,113.965,113.965,113.956,113.964,234200000.0
2006-07-10 15:11:00,113.968,113.978,113.966,113.976,345299998.0
2006-07-10 15:12:00,113.982,113.982,113.971,113.972,104000003.0
2006-07-10 15:13:00,113.984,113.996,113.984,113.996,286799999.0
2006-07-10 15:14:00,114.001,114.011,113.997,114.005,216299999.0
2006-07-10 15:15:00,113.991,113.991,113.983,113.987,229099994.0
2006-07-10 15:16:00,113.997,114.001,113.997,114.001,11300000.0
2006-07-10 15:17:00,114.003,114.013,114.001,114.005,140299998.0
2006-07-10 15:18:00,114.002,114.007,113.984,114.007,226000001.0
2006-07-10 15:19:00,114.008,114.008,113.988,113.988,313600003.0
2006-07-10 15:20:00,113.985,113.985,113.961,113.97,278100000.0
2006-07-10 15:21:00,113.973,113.982,113.97,113.97,276999995.0
2006-07-10 15:22:00,113.971,113.974,113.967,113.967,91700000.0
2006-07-10 15:23:00,113.961,113.961,113.941,113.943,146200001.0
2006-07-10 15:24:00,113.952,113.989,113.952,113.983,291199999.0
2006-07-10 15:25:00,113.981,113.997,113.978,113.997,116800000.0
2006-07-10 15:26:00,113.999,113.999,113.985,113.992,256100003.0
2006-07-10 15:27:00,113.988,113.988,113.98,113.988,144699996.0
2006-07-10 15:28:00,113.988,114.019,113.988,114.019,123800004.0
2006-07-10 15:29:00,114.023,114.056,114.022,114.042,174000004.0
2006-07-10 15:30:00,114.044,114.084,114.044,114.084,225100002.0
2006-07-10 15:31:00,114.105,114.124,114.105,114.122,246700005.0
2006-07-10 15:32:00,114.114,114.13,114.114,114.118,169500001.0
2006-07-10 15:33:00,114.11,114.11,114.096,114.101,193499998.0
2006-07-10 15:34:00,114.098,114.105,114.098,114.105,157300005.0
2006-07-10 15:35:00,114.106,114.128,114.093,114.128,261200006.0
2006-07-10 15:36:00,114.142,114.149,114.129,114.144,155599999.0
2006-07-10 15:37:00,114.157,114.206,114.157,114.191,152399999.0
2006-07-10 15:38:00,114.2,114.22,114.189,114.22,266400003.0
2006-07-10 15:39:00,114.228,114.241,114.194,114.199,239900000.0
2006-07-10 15:40:00,114.198,114.204,114.189,114.197,402299994.0
2006-07-10 15:41:00,114.19,114.217,114.189,114.212,307000004.0
2006-07-10 15:42:00,114.216,114.242,114.216,114.222,302799993.0
2006-07-10 15:43:00,114.217,114.217,114.187,114.192,212200001.0
2006-07-10 15:44:00,114.185,114.197,114.185,114.185,167900002.0
2006-07-10 15:45:00,114.182,114.182,114.166,114.181,177800000.0
2006-07-10 15:46:00,114.182,114.185,114.162,114.185,326399999.0
2006-07-10 15:47:00,114.19,114.19,114.167,114.167,296800001.0
2006-07-10 15:48:00,114.175,114.213,114.171,114.185,335399998.0
2006-07-10 15:49:00,114.173,114.173,114.141,114.141,209999998.0
2006-07-10 15:50:00,114.138,114.139,114.115,114.128,372899998.0
2006-07-10 15:51:00,114.131,114.132,114.12,114.125,115499998.0
2006-07-10 15:52:00,114.114,114.114,114.089,114.097,160500004.0
2006-07-10 15:53:00,114.095,114.095,114.084,114.088,315400000.0
2006-07-10 15:54:00,114.083,114.085,114.072,114.085,134299999.0
2006-07-10 15:55:00,114.097,114.113,114.095,114.113,247799995.0
2006-07-10 15:56:00,114.112,114.125,114.111,114.125,354900004.0
2006-07-10 15:57:00,114.116,114.15,114.116,114.15,113100003.0
2006-07-10 15:58:00,114.152,114.16,114.111,114.111,326099998.0
2006-07-10 15:59:00,114.101,114.116,114.101,114.114,111900001.0
2006-07-10 16:00:00,114.12,114.141,114.12,114.129,333499997.0
2006-07-10 16:01:00,114.126,114.144,114.126,114.142,280000000.0
2006-07-10 16:02:00,114.139,114.152,114.13,114.146,133299999.0
2006-07-10 16:03:00,114.148,114.157,114.146,114.157,278399998.0
2006-07-10 16:04:00,114.161,114.184,114.161,114.177,287100001.0
2006-07-10 16:05:00,114.187,114.2,114.176,114.178,199000002.0
2006-07-10 16:06:00,114.181,114.182,114.166,114.172,77499999.0
2006-07-10 16:07:00,114.154,114.154,114.135,114.137,198899995.0
2006-07-10 16:08:00,114.152,114.17,114.15,114.17,148099998.0
2006-07-10 16:09:00,114.176,114.176,114.149,114.149,192299998.0
2006-07-10 16:10:00,114.154,114.156,114.13,114.13,197600005.0
2006-07-10 16:11:00,114.134,114.162,114.13,114.162,82600001.0
2006-07-10 16:12:00,114.182,114.199,114.182,114.195,234200001.0
2006-07-10 16:13:00,114.194,114.194,114.167,114.167,212700001.0
2006-07-10 16:14:00,114.173,114.173,114.159,114.162,226799996.0
2006-07-10 16:15:00,114.167,114.176,114.153,114.176,177100000.0
2006-07-10 16:16:00,114.173,114.175,114.166,114.17,240899998.0
2006-07-10 16:17:00,114.17,114.178,114.167,114.169,161500003.0
2006-07-10 16:18:00,114.175,114.18,114.155,114.155,214100002.0
2006-07-10 16:19:00,114.146,114.146,114.129,114.129,93400001.0
2006-07-10 16:20:00,114.138,114.148,114.133,114.134,243900000.0
2006-07-10 16:21:00,114.138,114.155,114.137,114.155,223200002.0
2006-07-10 16:22:00,114.163,114.17,114.146,114.158,257799999.0
2006-07-10 16:23:00,114.155,114.172,114.155,114.168,131100000.0
2006-07-10 16:24:00,114.166,114.175,114.155,114.158,365200002.0
2006-07-10 16:25:00,114.16,114.167,114.152,114.158,273299998.0
2006-07-10 16:26:00,114.156,114.181,114.156,114.181,343999999.0
2006-07-10 16:27:00,114.175,114.175,114.155,114.155,230900003.0
2006-07-10 16:28:00,114.151,114.151,114.125,114.127,199200001.0
2006-07-10 16:29:00,114.14,114.161,114.14,114.149,99399999.0
2006-07-10 16:30:00,114.144,114.144,114.132,114.132,248000003.0
2006-07-10 16:31:00,114.138,114.16,114.138,114.155,174699998.0
2006-07-10 16:32:00,114.147,114.165,114.147,114.157,353300008.0
2006-07-10 16:33:00,114.149,114.15,114.143,114.145,204100003.0
2006-07-10 16:34:00,114.142,114.142,114.108,114.121,268799997.0
2006-07-10 16:35:00,114.122,114.122,114.098,114.101,270900003.0
2006-07-10 16:36:00,114.1,114.106,114.096,114.1,224200000.0
2006-07-10 16:37:00,114.1,114.107,114.084,114.084,339600002.0
2006-07-10 16:38:00,114.088,114.089,114.061,114.083,302599997.0
2006-07-10 16:39:00,114.085,114.094,114.073,114.089,266800004.0
2006-07-10 16:40:00,114.083,114.083,114.055,114.055,239600000.0
2006-07-10 16:41:00,114.05,114.057,114.035,114.055,342599994.0
2006-07-10 16:42:00,114.068,114.07,114.068,114.07,88400002.0
2006-07-10 16:43:00,114.088,114.091,114.081,114.087,186799995.0
2006-07-10 16:44:00,114.089,114.1,114.089,114.096,112300000.0
2006-07-10 16:45:00,114.097,114.11,114.095,114.11,346900003.0
2006-07-10 16:46:00,114.112,114.127,114.112,114.127,81100001.0
2006-07-10 16:47:00,114.132,114.143,114.125,114.143,266699998.0
2006-07-10 16:48:00,114.14,114.151,114.139,114.139,104299998.0
2006-07-10 16:49:00,114.132,114.142,114.132,114.132,286699999.0
2006-07-10 16:50:00,114.129,114.137,114.129,114.131,294099998.0
2006-07-10 16:51:00,114.14,114.143,114.128,114.143,256600001.0
2006-07-10 16:52:00,114.133,114.133,114.126,114.126,37500000.0
2006-07-10 16:53:00,114.11,114.11,114.1,114.1,113699999.0
2006-07-10 16:54:00,114.107,114.109,114.103,114.109,208000004.0
2006-07-10 16:55:00,114.103,114.11,114.097,114.103,153399999.0
2006-07-10 16:56:00,114.099,114.108,114.098,114.099,194800002.0
2006-07-10 16:57:00,114.098,114.101,114.094,114.1,287900002.0
2006-07-10 16:58:00,114.097,114.097,114.084,114.087,321200001.0
2006-07-10 16:59:00,114.088,114.088,114.069,114.075,260099999.0
2006-07-10 17:00:00,114.073,114.073,114.05,114.071,460600003.0
2006-07-10 17:01:00,114.072,114.072,114.057,114.057,289799998.0
2006-07-10 17:02:00,114.061,114.065,114.057,114.065,97300000.0
2006-07-10 17:03:00,114.057,114.063,114.053,114.053,142599999.0
2006-07-10 17:04:00,114.061,114.062,114.056,114.06,161800001.0
2006-07-10 17:05:00,114.053,114.053,114.029,114.029,176199999.0
2006-07-10 17:06:00,114.036,114.044,114.018,114.028,221299995.0
2006-07-10 17:07:00,114.034,114.041,114.034,114.041,171299997.0
2006-07-10 17:08:00,114.03,114.03,114.02,114.025,301800006.0
2006-07-10 17:09:00,114.022,114.039,114.022,114.033,226600005.0
2006-07-10 17:10:00,114.041,114.045,114.031,114.043,263299997.0
2006-07-10 17:11:00,114.047,114.048,114.034,114.044,402400004.0
2006-07-10 17:12:00,114.045,114.05,114.042,114.045,320499998.0
2006-07-10 17:13:00,114.048,114.048,114.032,114.04,236299999.0
2006-07-10 17:14:00,114.036,114.041,114.036,114.038,324500005.0
2006-07-10 17:15:00,114.031,114.038,114.029,114.038,176899997.0
2006-07-10 17:16:00,114.027,114.037,114.024,114.036,176199998.0
2006-07-10 17:17:00,114.035,114.035,114.032,114.035,210999995.0
2006-07-10 17:18:00,114.029,114.035,114.025,114.035,271499996.0
2006-07-10 17:19:00,114.028,114.037,114.019,114.019,224299998.0
2006-07-10 17:20:00,114.027,114.036,114.025,114.03,266000002.0
2006-07-10 17:21:00,114.034,114.036,114.028,114.03,293500000.0
2006-07-10 17:22:00,114.03,114.032,114.024,114.032,149499998.0
2006-07-10 17:23:00,114.028,114.035,114.028,114.03,210999998.0
2006-07-10 17:24:00,114.032,114.032,114.021,114.028,212499996.0
2006-07-10 17:25:00,114.031,114.031,114.024,114.03,229100003.0
2006-07-10 17:26:00,114.019,114.024,114.015,114.015,162299998.0
2006-07-10 17:27:00,114.011,114.011,113.984,113.984,203299999.0
2006-07-10 17:28:00,113.991,113.992,113.982,113.99,256300000.0
2006-07-10 17:29:00,113.98,113.999,113.98,113.994,264099996.0
2006-07-10 17:30:00,113.996,114.006,113.996,114.0,89800000.0
2006-07-10 17:31:00,114.007,114.021,114.007,114.021,79400000.0
2006-07-10 17:32:00,114.029,114.04,114.02,114.04,265599995.0
2006-07-10 17:33:00,114.031,114.031,114.023,114.028,242399997.0
2006-07-10 17:34:00,114.017,114.017,114.014,114.014,57099999.0
2006-07-10 17:35:00,114.012,114.018,114.008,114.008,271000000.0
2006-07-10 17:36:00,114.014,114.039,114.014,114.034,229700005.0
2006-07-10 17:37:00,114.035,114.035,114.03,114.033,325000001.0
2006-07-10 17:38:00,114.038,114.046,114.038,114.042,137299999.0
2006-07-10 17:39:00,114.031,114.031,114.022,114.028,118200000.0
2006-07-10 17:40:00,114.031,114.05,114.031,114.05,131599996.0
2006-07-10 17:41:00,114.047,114.058,114.047,114.055,281100004.0
2006-07-10 17:42:00,114.058,114.07,114.058,114.07,39900001.0
2006-07-10 17:43:00,114.07,114.079,114.054,114.054,364399997.0
2006-07-10 17:44:00,114.065,114.069,114.054,114.054,228499997.0
2006-07-10 17:45:00,114.045,114.05,114.045,114.05,101900002.0
2006-07-10 17:46:00,114.048,114.049,114.042,114.046,262600002.0
2006-07-10 17:47:00,114.035,114.045,114.035,114.04,234800000.0
2006-07-10 17:48:00,114.036,114.043,114.034,114.036,138500001.0
2006-07-10 17:49:00,114.035,114.04,114.03,114.03,472399993.0
2006-07-10 17:50:00,114.033,114.04,114.033,114.035,406800003.0
2006-07-10 17:51:00,114.033,114.038,114.026,114.026,311299998.0
2006-07-10 17:52:00,114.034,114.038,114.027,114.027,245099997.0
2006-07-10 17:53:00,114.032,114.036,114.013,114.013,287900000.0
2006-07-10 17:54:00,113.996,113.996,113.948,113.95,230000002.0
2006-07-10 17:55:00,113.941,113.942,113.935,113.941,201800005.0
2006-07-10 17:56:00,113.939,113.955,113.938,113.942,278800006.0
2006-07-10 17:57:00,113.939,113.959,113.939,113.952,278099992.0
2006-07-10 17:58:00,113.959,113.973,113.959,113.973,267099997.0
2006-07-10 17:59:00,113.981,113.983,113.959,113.96,250900000.0
2006-07-10 18:00:00,113.948,113.961,113.948,113.96,281700000.0
2006-07-10 18:01:00,113.959,113.97,113.949,113.951,1917200008.0
2006-07-10 18:02:00,113.95,113.96,113.95,113.95,1970100003.0
2006-07-10 18:03:00,113.94,113.94,113.91,113.91,1970100003.0
2006-07-10 18:04:00,113.92,113.93,113.92,113.92,1970100003.0
2006-07-10 18:05:00,113.93,113.95,113.93,113.93,1970100003.0
2006-07-10 18:06:00,113.94,113.95,113.93,113.95,1970100003.0
2006-07-10 18:07:00,113.96,113.98,113.96,113.98,1970100003.0
2006-07-10 18:08:00,113.99,114.0,113.99,114.0,1970100003.0
2006-07-10 18:09:00,113.99,114.0,113.99,114.0,1970100003.0
2006-07-10 18:10:00,114.01,114.02,114.01,114.01,1970100003.0
2006-07-10 18:11:00,114.01,114.041,114.01,114.032,1970100003.0
2006-07-10 18:12:00,114.024,114.036,114.014,114.025,1982000004.0
2006-07-10 18:13:00,114.02,114.02,114.02,114.02,1994300003.0
2006-07-10 18:15:00,114.03,114.03,114.03,114.03,1994300003.0
2006-07-10 18:16:00,114.02,114.06,114.02,114.05,1994300003.0
2006-07-10 18:17:00,114.033,114.038,114.024,114.038,1994300003.0
2006-07-10 18:18:00,114.04,114.05,114.04,114.05,1902700005.0
2006-07-10 18:19:00,114.06,114.07,114.05,114.05,1902700005.0
2006-07-10 18:20:00,114.06,114.06,114.05,114.05,1902700005.0
2006-07-10 18:21:00,114.06,114.09,114.05,114.09,1902700005.0
2006-07-10 18:22:00,114.1,114.1,114.07,114.07,1902700005.0
2006-07-10 18:23:00,114.06,114.07,114.06,114.07,1902700005.0
2006-07-10 18:24:00,114.09,114.09,114.08,114.09,1902700005.0
2006-07-10 18:25:00,114.08,114.09,114.07,114.07,1902700005.0
2006-07-10 18:26:00,114.075,114.095,114.075,114.084,1902700005.0
2006-07-10 18:27:00,114.088,114.088,114.075,114.077,1855200002.0
2006-07-10 18:28:00,114.09,114.09,114.07,114.07,1915900009.0
2006-07-10 18:29:00,114.08,114.08,114.08,114.08,1915900009.0
2006-07-10 18:30:00,114.07,114.079,114.064,114.072,1915900009.0
2006-07-10 18:31:00,114.07,114.09,114.07,114.09,1772899991.0
2006-07-10 18:32:00,114.07,114.09,114.07,114.09,1772899991.0
2006-07-10 18:34:00,114.08,114.09,114.08,114.09,1772899991.0
2006-07-10 18:35:00,114.08,114.08,114.07,114.07,1772899991.0
2006-07-10 18:36:00,114.065,114.068,114.061,114.064,1772899991.0
2006-07-10 18:37:00,114.058,114.065,114.043,114.049,1419299999.0
2006-07-10 18:38:00,114.044,114.044,114.023,114.027,1112400001.0
2006-07-10 18:39:00,114.028,114.032,114.024,114.03,736099992.0
2006-07-10 18:40:00,114.035,114.05,114.035,114.04,1484999997.0
2006-07-10 18:41:00,114.042,114.048,114.038,114.043,1227800002.0
2006-07-10 18:42:00,114.04,114.05,114.04,114.043,1957399992.0
2006-07-10 18:43:00,114.043,114.049,114.043,114.048,1119599990.0
2006-07-10 18:44:00,114.051,114.058,114.047,114.048,720099996.0
2006-07-10 18:45:00,114.046,114.054,114.043,114.044,1461600010.0
2006-07-10 18:46:00,114.043,114.051,114.041,114.044,1490200013.0
2006-07-10 18:47:00,114.04,114.057,114.04,114.052,427400004.0
2006-07-10 18:48:00,114.048,114.05,114.043,114.045,1002099998.0
2006-07-10 18:49:00,114.045,114.058,114.045,114.058,1416500000.0
2006-07-10 18:50:00,114.06,114.065,114.05,114.056,1844200014.0
2006-07-10 18:51:00,114.055,114.06,114.049,114.058,1734300010.0
2006-07-10 18:52:00,114.058,114.059,114.046,114.053,1682999991.0
2006-07-10 18:53:00,114.057,114.057,114.04,114.046,1419599995.0
2006-07-10 18:54:00,114.047,114.052,114.037,114.05,1937999993.0
2006-07-10 18:55:00,114.07,114.07,114.06,114.06,265500002.0
2006-07-10 18:56:00,114.071,114.071,114.059,114.06,265500002.0
2006-07-10 18:57:00,114.06,114.075,114.054,114.075,801100012.0
2006-07-10 18:58:00,114.083,114.113,114.072,114.096,1266500001.0
2006-07-10 18:59:00,114.108,114.142,114.108,114.142,1712199991.0
2006-07-10 19:00:00,114.145,114.145,114.121,114.123,684100000.0
2006-07-10 19:01:00,114.128,114.13,114.12,114.127,697800002.0
2006-07-10 19:02:00,114.128,114.133,114.123,114.128,559399994.0
2006-07-10 19:03:00,114.125,114.125,114.113,114.113,1514099992.0
2006-07-10 19:04:00,114.111,114.125,114.108,114.122,894400004.0
2006-07-10 19:05:00,114.115,114.115,114.095,114.1,845499995.0
2006-07-10 19:06:00,114.1,114.11,114.09,114.098,1258099997.0
2006-07-10 19:07:00,114.095,114.099,114.089,114.097,2143800009.0
2006-07-10 19:08:00,114.096,114.096,114.084,114.095,1764000001.0
2006-07-10 19:09:00,114.096,114.11,114.096,114.107,685900010.0
2006-07-10 19:10:00,114.11,114.124,114.11,114.122,687400006.0
2006-07-10 19:11:00,114.121,114.131,114.12,114.13,652899996.0
2006-07-10 19:12:00,114.128,114.133,114.124,114.125,1240899999.0
2006-07-10 19:13:00,114.116,114.122,114.105,114.105,941599998.0
2006-07-10 19:14:00,114.099,114.107,114.091,114.094,611099998.0
2006-07-10 19:15:00,114.092,114.1,114.088,114.095,2026900001.0
2006-07-10 19:16:00,114.103,114.128,114.103,114.128,737699994.0
2006-07-10 19:17:00,114.135,114.151,114.135,114.143,1062800002.0
2006-07-10 19:18:00,114.136,114.136,114.12,114.129,774000008.0
2006-07-10 19:19:00,114.123,114.124,114.111,114.115,1763700003.0
2006-07-10 19:20:00,114.114,114.118,114.108,114.114,1173499986.0
2006-07-10 19:21:00,114.116,114.126,114.116,114.117,1321500010.0
2006-07-10 19:22:00,114.122,114.126,114.119,114.124,731799986.0
2006-07-10 19:23:00,114.13,114.13,114.13,114.13,1081600006.0
2006-07-10 19:24:00,114.13,114.152,114.13,114.149,1081600006.0
2006-07-10 19:25:00,114.147,114.152,114.139,114.147,1436099991.0
2006-07-10 19:26:00,114.15,114.15,114.14,114.14,1669699999.0
2006-07-10 19:27:00,114.127,114.139,114.126,114.131,1669699999.0
2006-07-10 19:28:00,114.123,114.131,114.119,114.119,1255900002.0
2006-07-10 19:29:00,114.12,114.12,114.118,114.12,490300001.0
2006-07-10 19:30:00,114.117,114.122,114.11,114.112,1095600004.0
2006-07-10 19:31:00,114.11,114.11,114.1,114.102,1542000002.0
2006-07-10 19:32:00,114.105,114.114,114.099,114.108,1627700005.0
2006-07-10 19:33:00,114.11,114.112,114.105,114.112,928100011.0
2006-07-10 19:34:00,114.111,114.115,114.104,114.115,1318600003.0
2006-07-10 19:35:00,114.114,114.114,114.107,114.11,1072699994.0
2006-07-10 19:36:00,114.103,114.141,114.103,114.141,382499997.0
2006-07-10 19:37:00,114.141,114.151,114.141,114.151,410799993.0
2006-07-10 19:38:00,114.15,114.152,114.145,114.145,985900000.0
2006-07-10 19:39:00,114.145,114.153,114.142,114.15,1317099998.0
2006-07-10 19:40:00,114.148,114.148,114.137,114.146,1059099991.0
2006-07-10 19:41:00,114.145,114.15,114.145,114.15,1358199984.0
2006-07-10 19:42:00,114.15,114.153,114.145,114.152,900999997.0
2006-07-10 19:43:00,114.147,114.147,114.137,114.137,417099999.0
2006-07-10 19:44:00,114.138,114.15,114.138,114.148,984300000.0
2006-07-10 19:45:00,114.15,114.153,114.145,114.15,862199998.0
2006-07-10 19:46:00,114.152,114.156,114.147,114.15,1299400000.0
2006-07-10 19:47:00,114.15,114.159,114.147,114.159,625099996.0
2006-07-10 19:48:00,114.165,114.189,114.165,114.187,1611199995.0
2006-07-10 19:49:00,114.193,114.211,114.193,114.21,747799994.0
2006-07-10 19:50:00,114.208,114.208,114.194,114.205,757300005.0
2006-07-10 19:51:00,114.208,114.229,114.208,114.225,690699997.0
2006-07-10 19:52:00,114.223,114.223,114.204,114.204,698300001.0
2006-07-10 19:53:00,114.209,114.216,114.203,114.214,1011400001.0
2006-07-10 19:54:00,114.215,114.223,114.207,114.207,1724099983.0
2006-07-10 19:55:00,114.199,114.21,114.199,114.208,586800004.0
2006-07-10 19:56:00,114.21,114.21,114.203,114.21,985900007.0
2006-07-10 19:57:00,114.21,114.21,114.205,114.21,707200007.0
2006-07-10 19:58:00,114.21,114.213,114.205,114.208,1630799993.0
2006-07-10 19:59:00,114.21,114.21,114.202,114.205,977799989.0
2006-07-10 20:00:00,114.207,114.211,114.205,114.205,179300004.0
2006-07-10 20:01:00,114.206,114.229,114.206,114.225,517799993.0
2006-07-10 20:02:00,114.218,114.222,114.211,114.222,1231200005.0
2006-07-10 20:03:00,114.229,114.243,114.229,114.235,469899999.0
2006-07-10 20:04:00,114.235,114.243,114.224,114.243,672700008.0
2006-07-10 20:05:00,114.237,114.246,114.227,114.229,800699994.0
2006-07-10 20:06:00,114.22,114.228,114.218,114.225,1496300000.0
2006-07-10 20:07:00,114.218,114.225,114.213,114.213,879000003.0
2006-07-10 20:08:00,114.208,114.228,114.208,114.223,1010399986.0
2006-07-10 20:09:00,114.22,114.225,114.215,114.22,930599994.0
2006-07-10 20:10:00,114.224,114.224,114.214,114.215,1115599993.0
2006-07-10 20:11:00,114.213,114.226,114.189,114.193,1936400001.0
2006-07-10 20:12:00,114.21,114.21,114.18,114.2,1104700009.0
2006-07-10 20:13:00,114.184,114.204,114.184,114.2,1104700009.0
2006-07-10 20:14:00,114.201,114.201,114.116,114.16,1014099993.0
2006-07-10 20:15:00,114.157,114.157,114.14,114.15,1351800001.0
2006-07-10 20:16:00,114.156,114.168,114.156,114.157,1065500005.0
2006-07-10 20:17:00,114.155,114.161,114.148,114.148,870400007.0
2006-07-10 20:18:00,114.156,114.162,114.156,114.16,208500006.0
2006-07-10 20:19:00,114.16,114.16,114.155,114.16,1205100013.0
2006-07-10 20:20:00,114.159,114.166,114.157,114.16,1089999996.0
2006-07-10 20:21:00,114.16,114.16,114.155,114.155,1515500003.0
2006-07-10 20:22:00,114.153,114.159,114.147,114.147,1545000008.0
2006-07-10 20:23:00,114.144,114.154,114.139,114.143,719099997.0
2006-07-10 20:24:00,114.142,114.152,114.137,114.146,908000003.0
2006-07-10 20:25:00,114.154,114.154,114.145,114.145,940399995.0
2006-07-10 20:26:00,114.142,114.148,114.135,114.146,870700004.0
2006-07-10 20:27:00,114.143,114.143,114.134,114.137,1050700002.0
2006-07-10 20:28:00,114.14,114.15,114.14,114.15,2120099986.0
2006-07-10 20:29:00,114.16,114.16,114.14,114.14,2120099986.0
2006-07-10 20:30:00,114.13,114.14,114.13,114.14,2120099986.0
2006-07-10 20:31:00,114.13,114.131,114.12,114.128,2120099986.0
2006-07-10 20:32:00,114.13,114.14,114.13,114.13,695699995.0
2006-07-10 20:33:00,114.115,114.125,114.113,114.125,695699995.0
2006-07-10 20:34:00,114.126,114.13,114.123,114.127,327699995.0
2006-07-10 20:35:00,114.124,114.124,114.113,114.116,624900006.0
2006-07-10 20:36:00,114.115,114.116,114.104,114.113,456600004.0
2006-07-10 20:37:00,114.115,114.121,114.107,114.107,386599990.0
2006-07-10 20:38:00,114.105,114.107,114.095,114.105,976700002.0
2006-07-10 20:39:00,114.104,114.104,114.094,114.1,948699995.0
2006-07-10 20:40:00,114.11,114.11,114.11,114.11,1068700000.0
2006-07-10 20:41:00,114.101,114.113,114.096,114.113,1068700000.0
2006-07-10 20:42:00,114.108,114.113,114.102,114.11,1214799990.0
2006-07-10 20:43:00,114.112,114.131,114.112,114.121,1496600001.0
2006-07-10 20:44:00,114.12,114.123,114.112,114.12,1905299991.0
2006-07-10 20:45:00,114.122,114.128,114.118,114.12,1341699992.0
2006-07-10 20:46:00,114.122,114.123,114.107,114.123,1288400005.0
2006-07-10 20:47:00,114.15,114.15,114.13,114.13,1172499991.0
2006-07-10 20:48:00,114.12,114.12,114.115,114.12,1172499991.0
2006-07-10 20:49:00,114.118,114.118,114.104,114.105,1083399993.0
2006-07-10 20:50:00,114.105,114.115,114.104,114.105,1958700007.0
2006-07-10 20:51:00,114.105,114.118,114.102,114.118,671000010.0
2006-07-10 20:52:00,114.118,114.118,114.107,114.107,326100001.0
2006-07-10 20:53:00,114.106,114.112,114.102,114.106,1386700012.0
2006-07-10 20:54:00,114.106,114.115,114.106,114.115,497899998.0
2006-07-10 20:55:00,114.115,114.121,114.102,114.11,1606500002.0
2006-07-10 20:56:00,114.115,114.118,114.109,114.115,388999999.0
2006-07-10 20:57:00,114.117,114.119,114.104,114.104,1412499993.0
2006-07-10 21:00:00,114.13,114.13,114.12,114.12,1004999996.0
2006-07-10 21:01:00,114.114,114.114,114.104,114.105,1004999996.0
2006-07-10 21:02:00,114.105,114.11,114.1,114.102,1231200012.0
2006-07-10 21:03:00,114.105,114.114,114.099,114.108,1143000003.0
2006-07-10 21:04:00,114.111,114.118,114.11,114.11,629299992.0
2006-07-10 21:05:00,114.11,114.115,114.105,114.115,509199999.0
2006-07-10 21:06:00,114.111,114.115,114.101,114.101,1145299987.0
2006-07-10 21:07:00,114.105,114.108,114.1,114.105,1424499999.0
2006-07-10 21:08:00,114.105,114.107,114.095,114.105,799400004.0
2006-07-10 21:09:00,114.101,114.111,114.101,114.101,272400003.0
2006-07-10 21:10:00,114.1,114.1,114.09,114.095,664700013.0
2006-07-10 21:11:00,114.105,114.121,114.105,114.121,274999999.0
2006-07-10 21:12:00,114.123,114.13,114.123,114.13,442900002.0
2006-07-10 21:13:00,114.119,114.134,114.119,114.121,592300005.0
2006-07-10 21:14:00,114.123,114.123,114.109,114.118,1681300014.0
2006-07-10 21:15:00,114.12,114.125,114.115,114.12,1504599995.0
2006-07-10 21:16:00,114.115,114.125,114.115,114.12,947699996.0
2006-07-10 21:17:00,114.12,114.125,114.115,114.12,2007099999.0
2006-07-10 21:18:00,114.122,114.122,114.109,114.115,1152599991.0
2006-07-10 21:19:00,114.12,114.132,114.12,114.125,1352199991.0
2006-07-10 21:20:00,114.126,114.141,114.121,114.131,1427400007.0
2006-07-10 21:21:00,114.129,114.129,114.114,114.115,913900006.0
2006-07-10 21:22:00,114.115,114.119,114.103,114.103,2059100024.0
2006-07-10 21:23:00,114.108,114.109,114.101,114.107,898699997.0
2006-07-10 21:24:00,114.102,114.102,114.09,114.09,1515500005.0
2006-07-10 21:25:00,114.095,114.097,114.088,114.09,1682399992.0
2006-07-10 21:26:00,114.095,114.109,114.094,114.094,1085800006.0
2006-07-10 21:27:00,114.09,114.095,114.09,114.095,944799999.0
2006-07-10 21:28:00,114.09,114.101,114.09,114.1,395200002.0
2006-07-10 21:29:00,114.102,114.102,114.087,114.095,686799999.0
2006-07-10 21:30:00,114.1,114.105,114.097,114.1,835000008.0
2006-07-10 21:31:00,114.097,114.116,114.097,114.116,419799997.0
2006-07-10 21:32:00,114.12,114.12,114.115,114.119,1097800004.0
2006-07-10 21:33:00,114.117,114.124,114.117,114.124,416000006.0
2006-07-10 21:34:00,114.124,114.124,114.115,114.115,411900003.0
2006-07-10 21:35:00,114.118,114.118,114.11,114.11,410400009.0
2006-07-10 21:36:00,114.113,114.126,114.113,114.124,704400000.0
2006-07-10 21:37:00,114.131,114.142,114.131,114.14,486000004.0
2006-07-10 21:38:00,114.14,114.14,114.132,114.135,248199996.0
2006-07-10 21:39:00,114.14,114.145,114.138,114.145,669800005.0
2006-07-10 21:40:00,114.145,114.145,114.138,114.14,697999999.0
2006-07-10 21:41:00,114.14,114.14,114.132,114.132,738400005.0
2006-07-10 21:42:00,114.14,114.144,114.131,114.144,1069599997.0
2006-07-10 21:43:00,114.14,114.141,114.125,114.138,348600008.0
2006-07-10 21:44:00,114.149,114.154,114.144,114.154,1261499999.0
2006-07-10 21:45:00,114.155,114.159,114.144,114.155,690600003.0
2006-07-10 21:46:00,114.153,114.166,114.152,114.157,862099997.0
2006-07-10 21:47:00,114.15,114.158,114.146,114.158,472499998.0
2006-07-10 21:48:00,114.157,114.157,114.137,114.137,1039600008.0
2006-07-10 21:49:00,114.137,114.151,114.127,114.151,419200005.0
2006-07-10 21:50:00,114.15,114.15,114.139,114.14,154799996.0
2006-07-10 21:51:00,114.141,114.145,114.138,114.145,357400001.0
2006-07-10 21:52:00,114.145,114.145,114.143,114.145,109400001.0
2006-07-10 21:53:00,114.145,114.15,114.141,114.142,367299997.0
2006-07-10 21:54:00,114.137,114.139,114.132,114.136,833799998.0
2006-07-10 21:55:00,114.133,114.135,114.132,114.132,232000001.0
2006-07-10 21:56:00,114.137,114.142,114.133,114.141,450100004.0
2006-07-10 21:57:00,114.145,114.145,114.138,114.138,284800003.0
2006-07-10 21:58:00,114.143,114.159,114.143,114.157,191899997.0
2006-07-10 21:59:00,114.158,114.171,114.154,114.16,639700000.0
2006-07-10 22:00:00,114.16,114.164,114.155,114.16,881899992.0
2006-07-10 22:01:00,114.159,114.163,114.148,114.16,1164900008.0
2006-07-10 22:02:00,114.154,114.159,114.147,114.147,827500002.0
2006-07-10 22:03:00,114.144,114.168,114.144,114.16,399200000.0
2006-07-10 22:04:00,114.16,114.169,114.157,114.165,765400000.0
2006-07-10 22:05:00,114.167,114.167,114.162,114.163,220899996.0
2006-07-10 22:06:00,114.162,114.169,114.162,114.169,136400000.0
2006-07-10 22:07:00,114.17,114.175,114.17,114.175,413799993.0
2006-07-10 22:08:00,114.17,114.175,114.165,114.165,257500002.0
2006-07-10 22:09:00,114.175,114.178,114.172,114.172,453000005.0
2006-07-10 22:10:00,114.177,114.181,114.169,114.172,186799999.0
2006-07-10 22:11:00,114.16,114.175,114.16,114.167,634999997.0
2006-07-10 22:12:00,114.172,114.175,114.169,114.17,241200004.0
2006-07-10 22:13:00,114.173,114.174,114.162,114.169,392000002.0
2006-07-10 22:14:00,114.17,114.188,114.165,114.18,338099995.0
2006-07-10 22:15:00,114.19,114.21,114.19,114.21,294999998.0
2006-07-10 22:16:00,114.213,114.219,114.205,114.205,643300003.0
2006-07-10 22:17:00,114.21,114.215,114.207,114.21,300599997.0
2006-07-10 22:18:00,114.206,114.208,114.197,114.205,445300000.0
2006-07-10 22:19:00,114.204,114.21,114.194,114.194,540700004.0
2006-07-10 22:20:00,114.194,114.201,114.194,114.194,183099998.0
2006-07-10 22:21:00,114.19,114.19,114.162,114.17,179800003.0
2006-07-10 22:22:00,114.169,114.169,114.165,114.165,226099999.0
2006-07-10 22:23:00,114.163,114.163,114.155,114.155,52699999.0
2006-07-10 22:24:00,114.158,114.158,114.147,114.151,400199994.0
2006-07-10 22:25:00,114.16,114.16,114.153,114.16,295600005.0
2006-07-10 22:26:00,114.155,114.16,114.15,114.155,301200005.0
2006-07-10 22:27:00,114.16,114.16,114.15,114.16,810399996.0
2006-07-10 22:28:00,114.162,114.167,114.155,114.165,319699996.0
2006-07-10 22:29:00,114.158,114.158,114.143,114.143,271600001.0
2006-07-10 22:30:00,114.152,114.163,114.152,114.161,180000000.0
2006-07-10 22:31:00,114.165,114.168,114.162,114.162,293400000.0
2006-07-10 22:32:00,114.16,114.162,114.156,114.16,544799999.0
2006-07-10 22:33:00,114.168,114.181,114.167,114.179,701599996.0
2006-07-10 22:34:00,114.175,114.185,114.172,114.175,950400007.0
2006-07-10 22:35:00,114.183,114.191,114.183,114.185,252399994.0
2006-07-10 22:36:00,114.19,114.229,114.184,114.229,872799997.0
2006-07-10 22:37:00,114.227,114.228,114.217,114.228,257599999.0
2006-07-10 22:38:00,114.235,114.235,114.219,114.219,189699998.0
2006-07-10 22:39:00,114.215,114.22,114.215,114.22,124500002.0
2006-07-10 22:40:00,114.22,114.225,114.213,114.213,720200003.0
2006-07-10 22:41:00,114.22,114.223,114.219,114.22,195800000.0
2006-07-10 22:42:00,114.214,114.217,114.211,114.211,241600003.0
2006-07-10 22:43:00,114.204,114.204,114.191,114.196,355300006.0
2006-07-10 22:44:00,114.199,114.205,114.192,114.205,418499999.0
2006-07-10 22:45:00,114.217,114.223,114.207,114.217,289400000.0
2006-07-10 22:46:00,114.216,114.226,114.206,114.206,396400003.0
2006-07-10 22:47:00,114.215,114.218,114.205,114.207,383800004.0
2006-07-10 22:48:00,114.214,114.225,114.21,114.21,402300003.0
2006-07-10 22:49:00,114.22,114.22,114.215,114.22,252299999.0
2006-07-10 22:50:00,114.218,114.232,114.218,114.221,453499998.0
2006-07-10 22:51:00,114.228,114.229,114.22,114.22,125299998.0
2006-07-10 22:52:00,114.216,114.23,114.214,114.218,252199999.0
2006-07-10 22:53:00,114.22,114.221,114.207,114.207,464799994.0
2006-07-10 22:54:00,114.207,114.212,114.194,114.212,167500000.0
2006-07-10 22:55:00,114.22,114.22,114.213,114.217,405099999.0
2006-07-10 22:56:00,114.223,114.227,114.22,114.22,292600003.0
2006-07-10 22:57:00,114.22,114.243,114.22,114.234,367900002.0
2006-07-10 22:58:00,114.234,114.255,114.234,114.255,243400000.0
2006-07-10 22:59:00,114.245,114.25,114.235,114.24,410500000.0
2006-07-10 23:00:00,114.248,114.295,114.248,114.275,244600005.0
2006-07-10 23:01:00,114.28,114.314,114.269,114.304,292800000.0
2006-07-10 23:02:00,114.318,114.336,114.305,114.318,204499999.0
2006-07-10 23:03:00,114.303,114.327,114.3,114.314,143499999.0
2006-07-10 23:04:00,114.32,114.321,114.281,114.281,177800001.0
2006-07-10 23:05:00,114.297,114.297,114.266,114.274,124299999.0
2006-07-10 23:06:00,114.293,114.293,114.265,114.267,365800003.0
2006-07-10 23:07:00,114.268,114.284,114.252,114.274,133900001.0
2006-07-10 23:08:00,114.265,114.272,114.248,114.25,495399997.0
2006-07-10 23:09:00,114.243,114.263,114.229,114.249,288699998.0
2006-07-10 23:10:00,114.262,114.266,114.23,114.248,218699998.0
2006-07-10 23:11:00,114.242,114.251,114.237,114.244,276000002.0
2006-07-10 23:12:00,114.248,114.254,114.228,114.23,337399999.0
2006-07-10 23:13:00,114.253,114.253,114.217,114.218,329200003.0
2006-07-10 23:14:00,114.213,114.241,114.213,114.233,162000001.0
2006-07-10 23:15:00,114.222,114.248,114.219,114.22,274800003.0
2006-07-10 23:16:00,114.214,114.228,114.214,114.215,320099994.0
2006-07-10 23:17:00,114.235,114.244,114.219,114.219,179099999.0
2006-07-10 23:18:00,114.23,114.253,114.217,114.243,275600002.0
2006-07-10 23:19:00,114.242,114.254,114.222,114.232,237399997.0
2006-07-10 23:20:00,114.233,114.259,114.225,114.243,229600002.0
2006-07-10 23:21:00,114.253,114.266,114.239,114.245,235200000.0
2006-07-10 23:22:00,114.257,114.269,114.239,114.247,209999996.0
2006-07-10 23:23:00,114.248,114.259,114.235,114.259,180900001.0
2006-07-10 23:24:00,114.242,114.256,114.227,114.247,253899998.0
2006-07-10 23:25:00,114.253,114.257,114.248,114.252,285300003.0
2006-07-10 23:26:00,114.243,114.25,114.243,114.25,323500007.0
2006-07-10 23:27:00,114.249,114.262,114.223,114.223,226499995.0
2006-07-10 23:28:00,114.216,114.233,114.215,114.215,67700000.0
2006-07-10 23:29:00,114.213,114.215,114.21,114.21,49699998.0
2006-07-10 23:30:00,114.216,114.225,114.216,114.217,84000002.0
2006-07-10 23:31:00,114.223,114.233,114.218,114.233,225299999.0
2006-07-10 23:32:00,114.223,114.232,114.212,114.232,199299998.0
2006-07-10 23:33:00,114.236,114.236,114.227,114.227,223000001.0
2006-07-10 23:34:00,114.232,114.239,114.23,114.232,157600002.0
2006-07-10 23:35:00,114.24,114.249,114.24,114.241,192700004.0
2006-07-10 23:36:00,114.247,114.26,114.244,114.26,290100000.0
2006-07-10 23:37:00,114.264,114.267,114.253,114.26,305999997.0
2006-07-10 23:38:00,114.262,114.267,114.256,114.256,282499999.0
2006-07-10 23:39:00,114.26,114.266,114.251,114.253,160099999.0
2006-07-10 23:40:00,114.247,114.256,114.244,114.251,435200001.0
2006-07-10 23:41:00,114.251,114.251,114.239,114.25,196500000.0
2006-07-10 23:42:00,114.245,114.25,114.241,114.247,174800000.0
2006-07-10 23:43:00,114.238,114.252,114.222,114.222,248799997.0
2006-07-10 23:44:00,114.209,114.217,114.206,114.206,243099999.0
2006-07-10 23:45:00,114.207,114.207,114.196,114.2,222599996.0
2006-07-10 23:46:00,114.209,114.211,114.198,114.198,205200000.0
2006-07-10 23:47:00,114.196,114.211,114.193,114.193,237400000.0
2006-07-10 23:48:00,114.198,114.221,114.195,114.221,269699995.0
2006-07-10 23:49:00,114.223,114.223,114.213,114.215,310099995.0
2006-07-10 23:50:00,114.212,114.22,114.212,114.22,32000000.0
2006-07-10 23:51:00,114.216,114.223,114.215,114.215,128000000.0
2006-07-10 23:52:00,114.222,114.222,114.212,114.212,191000002.0
2006-07-10 23:53:00,114.212,114.212,114.18,114.18,361099999.0
2006-07-10 23:54:00,114.184,114.204,114.184,114.196,122999999.0
2006-07-10 23:55:00,114.201,114.213,114.197,114.213,154800003.0
2006-07-10 23:56:00,114.216,114.216,114.201,114.205,170100002.0
2006-07-10 23:57:00,114.208,114.217,114.208,114.21,200299998.0
2006-07-10 23:58:00,114.213,114.213,114.203,114.203,132100001.0
2006-07-10 23:59:00,114.208,114.208,114.194,114.194,256999992.0
2006-07-11 00:00:00,114.203,114.213,114.196,114.213,240899998.0
2006-07-11 00:01:00,114.218,114.239,114.218,114.223,141300002.0
2006-07-11 00:02:00,114.22,114.225,114.218,114.225,159199998.0
2006-07-11 00:03:00,114.225,114.225,114.22,114.22,200100005.0
2006-07-11 00:04:00,114.22,114.225,114.218,114.22,184100003.0
2006-07-11 00:05:00,114.225,114.225,114.211,114.22,299600003.0
2006-07-11 00:06:00,114.209,114.222,114.206,114.222,309000005.0
2006-07-11 00:07:00,114.227,114.23,114.223,114.226,100699998.0
2006-07-11 00:08:00,114.23,114.23,114.215,114.215,141099998.0
2006-07-11 00:09:00,114.212,114.22,114.212,114.22,370200003.0
2006-07-11 00:10:00,114.219,114.223,114.211,114.223,84100000.0
2006-07-11 00:11:00,114.223,114.231,114.216,114.227,328899999.0
2006-07-11 00:12:00,114.223,114.227,114.22,114.227,29900000.0
2006-07-11 00:13:00,114.225,114.225,114.217,114.224,152199999.0
2006-07-11 00:14:00,114.227,114.231,114.222,114.225,190400003.0
2006-07-11 00:15:00,114.229,114.229,114.219,114.226,78000002.0
2006-07-11 00:16:00,114.222,114.227,114.22,114.22,262300007.0
2006-07-11 00:17:00,114.218,114.228,114.218,114.219,352799996.0
2006-07-11 00:18:00,114.226,114.23,114.221,114.227,262299995.0
2006-07-11 00:19:00,114.228,114.244,114.228,114.233,351199997.0
2006-07-11 00:20:00,114.247,114.271,114.247,114.271,330099995.0
2006-07-11 00:21:00,114.268,114.28,114.265,114.272,344199998.0
2006-07-11 00:22:00,114.264,114.273,114.26,114.271,218499999.0
2006-07-11 00:23:00,114.277,114.279,114.269,114.274,258699997.0
2006-07-11 00:24:00,114.275,114.304,114.275,114.295,198000000.0
2006-07-11 00:25:00,114.294,114.299,114.292,114.299,165200006.0
2006-07-11 00:26:00,114.3,114.3,114.295,114.3,300300000.0
2006-07-11 00:27:00,114.303,114.31,114.297,114.297,227799995.0
2006-07-11 00:28:00,114.308,114.313,114.305,114.307,173700004.0
2006-07-11 00:29:00,114.3,114.3,114.286,114.291,99100000.0
2006-07-11 00:30:00,114.291,114.292,114.281,114.291,275299997.0
2006-07-11 00:31:00,114.287,114.287,114.269,114.278,294000001.0
2006-07-11 00:32:00,114.277,114.277,114.266,114.266,145800001.0
2006-07-11 00:33:00,114.275,114.275,114.27,114.275,271400005.0
2006-07-11 00:34:00,114.275,114.275,114.275,114.275,49799998.0
2006-07-11 00:35:00,114.276,114.282,114.272,114.277,302499998.0
2006-07-11 00:36:00,114.272,114.272,114.265,114.268,280300001.0
2006-07-11 00:37:00,114.272,114.272,114.255,114.26,300999996.0
2006-07-11 00:38:00,114.264,114.269,114.264,114.265,325700003.0
2006-07-11 00:39:00,114.269,114.279,114.266,114.279,247399999.0
2006-07-11 00:40:00,114.277,114.277,114.259,114.262,139500001.0
2006-07-11 00:41:00,114.268,114.274,114.268,114.27,192600000.0
2006-07-11 00:42:00,114.27,114.27,114.26,114.267,439100002.0
2006-07-11 00:43:00,114.27,114.27,114.26,114.265,394400001.0
2006-07-11 00:44:00,114.262,114.27,114.26,114.263,275499997.0
2006-07-11 00:45:00,114.27,114.27,114.263,114.265,123800004.0
2006-07-11 00:46:00,114.27,114.27,114.26,114.265,161900000.0
2006-07-11 00:47:00,114.271,114.278,114.271,114.278,176799997.0
2006-07-11 00:48:00,114.278,114.282,114.274,114.275,122900001.0
2006-07-11 00:49:00,114.274,114.282,114.266,114.268,95800001.0
2006-07-11 00:50:00,114.268,114.271,114.265,114.265,255000002.0
2006-07-11 00:51:00,114.255,114.267,114.255,114.267,174000000.0
2006-07-11 00:52:00,114.265,114.276,114.265,114.268,314000001.0
2006-07-11 00:53:00,114.27,114.278,114.267,114.278,269800002.0
2006-07-11 00:54:00,114.282,114.284,114.279,114.282,154500000.0
2006-07-11 00:55:00,114.286,114.291,114.283,114.286,50900000.0
2006-07-11 00:56:00,114.28,114.285,114.278,114.278,226999998.0
2006-07-11 00:57:00,114.277,114.303,114.277,114.301,129100000.0
2006-07-11 00:58:00,114.313,114.317,114.305,114.305,103200001.0
2006-07-11 00:59:00,114.296,114.308,114.294,114.308,260100001.0
2006-07-11 01:00:00,114.303,114.311,114.303,114.311,93999998.0
2006-07-11 01:01:00,114.314,114.326,114.307,114.322,385000006.0
2006-07-11 01:02:00,114.322,114.332,114.32,114.32,306499996.0
2006-07-11 01:03:00,114.32,114.329,114.313,114.329,217499997.0
2006-07-11 01:04:00,114.328,114.328,114.318,114.328,150199998.0
2006-07-11 01:05:00,114.33,114.339,114.326,114.331,188700006.0
2006-07-11 01:06:00,114.336,114.343,114.336,114.343,216099997.0
2006-07-11 01:07:00,114.344,114.361,114.344,114.361,287700007.0
2006-07-11 01:08:00,114.362,114.365,114.349,114.363,336000001.0
2006-07-11 01:09:00,114.362,114.362,114.352,114.355,176700004.0
2006-07-11 01:10:00,114.363,114.374,114.363,114.373,379000000.0
2006-07-11 01:11:00,114.383,114.401,114.362,114.362,222899995.0
2006-07-11 01:12:00,114.348,114.348,114.33,114.33,142100001.0
2006-07-11 01:13:00,114.321,114.35,114.321,114.34,160799999.0
2006-07-11 01:14:00,114.356,114.357,114.342,114.345,215700001.0
2006-07-11 01:15:00,114.35,114.35,114.343,114.345,219600002.0
2006-07-11 01:16:00,114.348,114.353,114.342,114.353,117100001.0
2006-07-11 01:17:00,114.351,114.351,114.336,114.348,262600000.0
2006-07-11 01:18:00,114.346,114.346,114.337,114.344,189600002.0
2006-07-11 01:19:00,114.337,114.347,114.335,114.345,146499999.0
2006-07-11 01:20:00,114.345,114.345,114.337,114.337,249300003.0
2006-07-11 01:21:00,114.34,114.34,114.329,114.34,146900003.0
2006-07-11 01:22:00,114.333,114.336,114.326,114.33,480000005.0
2006-07-11 01:23:00,114.335,114.335,114.324,114.328,202999999.0
2006-07-11 01:24:00,114.327,114.333,114.32,114.325,86900000.0
2006-07-11 01:25:00,114.325,114.334,114.322,114.334,261199997.0
2006-07-11 01:26:00,114.335,114.335,114.325,114.325,236100000.0
2006-07-11 01:27:00,114.335,114.335,114.328,114.335,103200002.0
2006-07-11 01:28:00,114.321,114.321,114.306,114.313,189499997.0
2006-07-11 01:29:00,114.301,114.301,114.288,114.296,256699998.0
2006-07-11 01:30:00,114.29,114.309,114.29,114.295,162599996.0
2006-07-11 01:31:00,114.282,114.282,114.264,114.27,115800001.0
2006-07-11 01:32:00,114.272,114.29,114.265,114.29,215400000.0
2006-07-11 01:33:00,114.289,114.292,114.286,114.288,259199998.0
2006-07-11 01:34:00,114.277,114.279,114.263,114.263,218300004.0
2006-07-11 01:35:00,114.265,114.267,114.254,114.267,158900000.0
2006-07-11 01:36:00,114.268,114.268,114.255,114.255,217699997.0
2006-07-11 01:37:00,114.253,114.258,114.248,114.249,228500005.0
2006-07-11 01:38:00,114.253,114.253,114.24,114.25,137099998.0
2006-07-11 01:39:00,114.236,114.244,114.236,114.238,247500001.0
2006-07-11 01:40:00,114.246,114.248,114.243,114.244,222399998.0
2006-07-11 01:41:00,114.253,114.26,114.246,114.26,326500001.0
2006-07-11 01:42:00,114.26,114.281,114.26,114.281,159500000.0
2006-07-11 01:43:00,114.28,114.281,114.27,114.28,173399998.0
2006-07-11 01:44:00,114.285,114.307,114.285,114.307,210000004.0
2006-07-11 01:45:00,114.306,114.306,114.281,114.286,321699996.0
2006-07-11 01:46:00,114.28,114.288,114.27,114.288,224400001.0
2006-07-11 01:47:00,114.284,114.29,114.275,114.275,224099997.0
2006-07-11 01:48:00,114.271,114.271,114.262,114.267,211500005.0
2006-07-11 01:49:00,114.261,114.282,114.261,114.274,295200000.0
2006-07-11 01:50:00,114.275,114.28,114.275,114.28,356000001.0
2006-07-11 01:51:00,114.281,114.281,114.262,114.269,118799999.0
2006-07-11 01:52:00,114.274,114.281,114.273,114.274,187599998.0
2006-07-11 01:53:00,114.287,114.292,114.283,114.29,247900005.0
2006-07-11 01:54:00,114.286,114.295,114.286,114.295,348899989.0
2006-07-11 01:55:00,114.299,114.302,114.29,114.297,220899997.0
2006-07-11 01:56:00,114.281,114.281,114.27,114.277,105900004.0
2006-07-11 01:57:00,114.271,114.294,114.271,114.291,175500001.0
2006-07-11 01:58:00,114.291,114.292,114.289,114.291,92199998.0
2006-07-11 01:59:00,114.293,114.295,114.278,114.278,200299998.0
2006-07-11 02:00:00,114.282,114.29,114.276,114.279,114699996.0
2006-07-11 02:01:00,114.268,114.272,114.262,114.272,263800001.0
2006-07-11 02:02:00,114.27,114.275,114.27,114.275,323400000.0
2006-07-11 02:03:00,114.272,114.276,114.27,114.27,234800000.0
2006-07-11 02:04:00,114.273,114.281,114.27,114.27,242199997.0
2006-07-11 02:05:00,114.267,114.285,114.265,114.285,200299998.0
2006-07-11 02:06:00,114.283,114.283,114.264,114.264,139499999.0
2006-07-11 02:07:00,114.255,114.276,114.255,114.276,54300000.0
2006-07-11 02:08:00,114.277,114.277,114.26,114.26,262200001.0
2006-07-11 02:09:00,114.267,114.283,114.267,114.283,372599992.0
2006-07-11 02:10:00,114.278,114.286,114.272,114.276,198699996.0
2006-07-11 02:11:00,114.271,114.272,114.252,114.252,212099999.0
2006-07-11 02:12:00,114.252,114.252,114.236,114.241,177799999.0
2006-07-11 02:13:00,114.232,114.232,114.22,114.22,253799998.0
2006-07-11 02:14:00,114.223,114.234,114.223,114.224,259299996.0
2006-07-11 02:15:00,114.217,114.218,114.21,114.218,297399994.0
2006-07-11 02:16:00,114.223,114.223,114.212,114.218,308000003.0
2006-07-11 02:17:00,114.217,114.221,114.207,114.221,97900001.0
2006-07-11 02:18:00,114.217,114.219,114.213,114.213,137300002.0
2006-07-11 02:19:00,114.201,114.201,114.188,114.19,183699997.0
2006-07-11 02:20:00,114.186,114.194,114.182,114.182,123199998.0
2006-07-11 02:21:00,114.179,114.19,114.179,114.19,161700001.0
2006-07-11 02:22:00,114.194,114.194,114.188,114.193,205199998.0
2006-07-11 02:23:00,114.192,114.207,114.192,114.207,169099997.0
2006-07-11 02:24:00,114.213,114.213,114.202,114.207,146199999.0
2006-07-11 02:25:00,114.202,114.203,114.194,114.203,186100003.0
2006-07-11 02:26:00,114.207,114.213,114.203,114.209,209899998.0
2006-07-11 02:27:00,114.21,114.21,114.202,114.207,325300004.0
2006-07-11 02:28:00,114.209,114.22,114.209,114.21,143400005.0
2006-07-11 02:29:00,114.219,114.233,114.215,114.227,124800001.0
2006-07-11 02:30:00,114.235,114.24,114.218,114.223,212700002.0
2006-07-11 02:31:00,114.226,114.233,114.223,114.233,299000001.0
2006-07-11 02:32:00,114.227,114.229,114.211,114.222,262500006.0
2006-07-11 02:33:00,114.227,114.231,114.224,114.224,167800003.0
2006-07-11 02:34:00,114.224,114.224,114.212,114.223,282000001.0
2006-07-11 02:35:00,114.217,114.229,114.214,114.217,126300000.0
2006-07-11 02:36:00,114.218,114.223,114.217,114.217,205600004.0
2006-07-11 02:37:00,114.21,114.22,114.21,114.214,150299999.0
2006-07-11 02:38:00,114.216,114.225,114.213,114.217,306500004.0
2006-07-11 02:39:00,114.208,114.214,114.205,114.214,201500000.0
2006-07-11 02:40:00,114.222,114.225,114.215,114.225,345300006.0
2006-07-11 02:41:00,114.225,114.225,114.217,114.217,230800002.0
2006-07-11 02:42:00,114.212,114.221,114.204,114.204,234300000.0
2006-07-11 02:43:00,114.203,114.215,114.197,114.207,136800000.0
2006-07-11 02:44:00,114.208,114.213,114.207,114.213,225200001.0
2006-07-11 02:45:00,114.21,114.214,114.2,114.207,350600005.0
2006-07-11 02:46:00,114.215,114.218,114.213,114.215,153800001.0
2006-07-11 02:47:00,114.21,114.213,114.203,114.207,364600003.0
2006-07-11 02:48:00,114.202,114.202,114.177,114.196,72500000.0
2006-07-11 02:49:00,114.203,114.209,114.188,114.209,218600003.0
2006-07-11 02:50:00,114.205,114.208,114.19,114.19,201999998.0
2006-07-11 02:51:00,114.187,114.192,114.182,114.182,202699994.0
2006-07-11 02:52:00,114.183,114.183,114.172,114.175,162899999.0
2006-07-11 02:53:00,114.177,114.179,114.151,114.151,239099997.0
2006-07-11 02:54:00,114.132,114.149,114.132,114.144,223100004.0
2006-07-11 02:55:00,114.156,114.16,114.124,114.124,128499998.0
2006-07-11 02:56:00,114.112,114.126,114.099,114.099,239900002.0
2006-07-11 02:57:00,114.1,114.111,114.095,114.095,258100003.0
2006-07-11 02:58:00,114.108,114.125,114.108,114.125,233399999.0
2006-07-11 02:59:00,114.13,114.13,114.123,114.128,225000002.0
2006-07-11 03:00:00,114.126,114.135,114.126,114.132,225600003.0
2006-07-11 03:01:00,114.128,114.128,114.1,114.122,288899997.0
2006-07-11 03:02:00,114.109,114.116,114.103,114.116,228600002.0
2006-07-11 03:03:00,114.123,114.131,114.119,114.122,174899996.0
2006-07-11 03:04:00,114.117,114.147,114.117,114.141,339400002.0
2006-07-11 03:05:00,114.147,114.149,114.133,114.144,165700004.0
2006-07-11 03:06:00,114.148,114.151,114.135,114.138,63200000.0
2006-07-11 03:07:00,114.129,114.132,114.12,114.132,451500004.0
2006-07-11 03:08:00,114.132,114.132,114.118,114.118,282399998.0
2006-07-11 03:09:00,114.117,114.119,114.103,114.113,310500006.0
2006-07-11 03:10:00,114.116,114.125,114.114,114.125,157100004.0
2006-07-11 03:11:00,114.124,114.129,114.103,114.103,188399998.0
2006-07-11 03:12:00,114.107,114.108,114.096,114.1,145399996.0
2006-07-11 03:13:00,114.097,114.104,114.093,114.104,232500001.0
2006-07-11 03:14:00,114.098,114.098,114.085,114.085,133500001.0
2006-07-11 03:15:00,114.097,114.103,114.093,114.103,396800008.0
2006-07-11 03:16:00,114.098,114.112,114.098,114.112,123400003.0
2006-07-11 03:17:00,114.108,114.115,114.099,114.115,262000005.0
2006-07-11 03:18:00,114.113,114.113,114.099,114.099,255399994.0
2006-07-11 03:19:00,114.103,114.11,114.09,114.11,183100004.0
2006-07-11 03:20:00,114.112,114.112,114.098,114.1,253300004.0
2006-07-11 03:21:00,114.107,114.112,114.104,114.105,165900006.0
2006-07-11 03:22:00,114.108,114.111,114.107,114.108,120299999.0
2006-07-11 03:23:00,114.102,114.111,114.1,114.1,143400000.0
2006-07-11 03:24:00,114.105,114.108,114.1,114.105,319899996.0
2006-07-11 03:25:00,114.105,114.105,114.09,114.09,161300001.0
2006-07-11 03:26:00,114.107,114.11,114.102,114.102,146800003.0
2006-07-11 03:27:00,114.106,114.112,114.103,114.107,323599998.0
2006-07-11 03:28:00,114.107,114.112,114.104,114.107,165800001.0
2006-07-11 03:29:00,114.105,114.105,114.1,114.105,89399998.0
2006-07-11 03:30:00,114.095,114.113,114.095,114.113,255600001.0
2006-07-11 03:31:00,114.112,114.113,114.104,114.108,163599998.0
2006-07-11 03:32:00,114.108,114.113,114.104,114.11,195200002.0
2006-07-11 03:33:00,114.113,114.113,114.095,114.108,230699998.0
2006-07-11 03:34:00,114.113,114.113,114.105,114.11,229400001.0
2006-07-11 03:35:00,114.102,114.112,114.102,114.112,61600001.0
2006-07-11 03:36:00,114.11,114.115,114.108,114.115,213599999.0
2006-07-11 03:37:00,114.107,114.109,114.1,114.1,109000000.0
2006-07-11 03:38:00,114.101,114.101,114.073,114.073,232699997.0
2006-07-11 03:39:00,114.065,114.07,114.051,114.061,293600003.0
2006-07-11 03:40:00,114.052,114.052,114.034,114.037,126800003.0
2006-07-11 03:41:00,114.043,114.06,114.043,114.051,312099997.0
2006-07-11 03:42:00,114.053,114.058,114.048,114.055,314300001.0
2006-07-11 03:43:00,114.061,114.064,114.052,114.064,220300000.0
2006-07-11 03:44:00,114.07,114.073,114.055,114.073,424200010.0
2006-07-11 03:45:00,114.073,114.077,114.062,114.075,220000000.0
2006-07-11 03:46:00,114.072,114.078,114.069,114.069,125000001.0
2006-07-11 03:47:00,114.075,114.075,114.065,114.065,243000000.0
2006-07-11 03:48:00,114.068,114.083,114.068,114.081,120200001.0
2006-07-11 03:49:00,114.083,114.083,114.071,114.076,174700001.0
2006-07-11 03:50:00,114.083,114.083,114.07,114.074,225400002.0
2006-07-11 03:51:00,114.07,114.075,114.065,114.075,305900003.0
2006-07-11 03:52:00,114.075,114.075,114.067,114.07,330599995.0
2006-07-11 03:53:00,114.065,114.065,114.055,114.056,177500003.0
2006-07-11 03:54:00,114.057,114.065,114.055,114.061,268600000.0
2006-07-11 03:55:00,114.053,114.055,114.048,114.05,323600000.0
2006-07-11 03:56:00,114.04,114.04,114.025,114.025,108100003.0
2006-07-11 03:57:00,114.002,114.027,114.002,114.027,75000000.0
2006-07-11 03:58:00,114.022,114.022,114.01,114.015,224799996.0
2006-07-11 03:59:00,114.014,114.014,114.0,114.003,296000001.0
2006-07-11 04:00:00,114.013,114.021,114.012,114.017,91000000.0
2006-07-11 04:01:00,114.009,114.014,114.003,114.012,265300003.0
2006-07-11 04:02:00,114.011,114.019,113.997,113.997,158099996.0
2006-07-11 04:03:00,114.008,114.008,113.996,114.003,119300000.0
2006-07-11 04:04:00,114.003,114.003,113.989,114.003,334200006.0
2006-07-11 04:05:00,113.992,113.999,113.986,113.992,309399998.0
2006-07-11 04:06:00,113.999,114.003,113.994,113.997,318000001.0
2006-07-11 04:07:00,113.993,113.995,113.985,113.99,249700003.0
2006-07-11 04:08:00,113.992,114.013,113.988,114.013,141899998.0
2006-07-11 04:09:00,114.014,114.014,113.998,113.998,183599998.0
2006-07-11 04:10:00,114.001,114.012,113.997,114.012,296399999.0
2006-07-11 04:11:00,114.008,114.009,114.004,114.009,168400004.0
2006-07-11 04:12:00,114.01,114.01,113.996,114.006,166399998.0
2006-07-11 04:13:00,113.998,113.998,113.967,113.985,340100004.0
2006-07-11 04:14:00,113.988,114.001,113.988,113.996,346000002.0
2006-07-11 04:15:00,113.996,114.003,113.99,114.003,303099995.0
2006-07-11 04:16:00,114.002,114.012,114.002,114.011,208200004.0
2006-07-11 04:17:00,114.008,114.015,114.001,114.015,242000000.0
2006-07-11 04:18:00,114.007,114.015,114.001,114.009,256000005.0
2006-07-11 04:19:00,114.008,114.012,114.003,114.01,133399999.0
2006-07-11 04:20:00,114.006,114.012,114.005,114.005,191900004.0
2006-07-11 04:21:00,113.993,114.006,113.988,113.997,386100007.0
2006-07-11 04:22:00,113.993,113.993,113.981,113.981,284999999.0
2006-07-11 04:23:00,113.974,113.974,113.961,113.966,141899998.0
2006-07-11 04:24:00,113.958,113.968,113.958,113.968,282100005.0
2006-07-11 04:25:00,113.962,113.972,113.962,113.967,291699996.0
2006-07-11 04:26:00,113.957,113.965,113.955,113.963,438399998.0
2006-07-11 04:27:00,113.958,113.961,113.951,113.952,333099997.0
2006-07-11 04:28:00,113.955,113.961,113.955,113.958,286499999.0
2006-07-11 04:29:00,113.957,113.963,113.957,113.963,21600000.0
2006-07-11 04:30:00,113.96,113.968,113.954,113.954,320500001.0
2006-07-11 04:31:00,113.945,113.945,113.937,113.941,165500001.0
2006-07-11 04:32:00,113.935,113.939,113.92,113.92,230799998.0
2006-07-11 04:33:00,113.918,113.925,113.914,113.925,255699995.0
2006-07-11 04:34:00,113.912,113.917,113.907,113.916,177200000.0
2006-07-11 04:35:00,113.912,113.923,113.905,113.923,146299997.0
2006-07-11 04:36:00,113.915,113.93,113.911,113.93,112400003.0
2006-07-11 04:37:00,113.928,113.931,113.92,113.92,174600002.0
2006-07-11 04:38:00,113.925,113.933,113.922,113.933,165100002.0
2006-07-11 04:39:00,113.933,113.933,113.93,113.93,64699998.0
2006-07-11 04:40:00,113.942,113.943,113.942,113.943,35100000.0
2006-07-11 04:41:00,113.944,113.953,113.942,113.943,216000001.0
2006-07-11 04:42:00,113.945,113.945,113.937,113.938,417900003.0
2006-07-11 04:43:00,113.941,113.945,113.938,113.945,171799995.0
2006-07-11 04:44:00,113.955,113.964,113.95,113.95,269400006.0
2006-07-11 04:45:00,113.955,113.957,113.942,113.955,184099997.0
2006-07-11 04:46:00,113.953,113.953,113.94,113.94,351099997.0
2006-07-11 04:47:00,113.945,113.945,113.94,113.945,208800001.0
2006-07-11 04:48:00,113.945,113.945,113.938,113.945,311600000.0
2006-07-11 04:49:00,113.945,113.945,113.935,113.94,262100000.0
2006-07-11 04:50:00,113.937,113.94,113.932,113.932,142699998.0
2006-07-11 04:51:00,113.935,113.943,113.935,113.943,362000007.0
2006-07-11 04:52:00,113.95,113.954,113.942,113.947,225999997.0
2006-07-11 04:53:00,113.942,113.942,113.933,113.933,72800001.0
2006-07-11 04:54:00,113.944,113.944,113.932,113.937,167499999.0
2006-07-11 04:55:00,113.933,113.933,113.918,113.918,76400002.0
2006-07-11 04:56:00,113.917,113.928,113.917,113.928,156000000.0
2006-07-11 04:57:00,113.925,113.935,113.925,113.935,146199999.0
2006-07-11 04:58:00,113.936,113.936,113.923,113.933,140899996.0
2006-07-11 04:59:00,113.935,113.935,113.93,113.933,226000004.0
2006-07-11 05:00:00,113.933,113.933,113.921,113.932,185800001.0
2006-07-11 05:01:00,113.927,113.933,113.922,113.933,126900000.0
2006-07-11 05:02:00,113.932,113.947,113.932,113.946,133800002.0
2006-07-11 05:03:00,113.947,113.948,113.94,113.948,68600000.0
2006-07-11 05:04:00,113.953,113.953,113.94,113.948,258099999.0
2006-07-11 05:05:00,113.952,113.952,113.941,113.951,139799999.0
2006-07-11 05:06:00,113.959,113.964,113.948,113.953,168100004.0
2006-07-11 05:07:00,113.955,113.955,113.95,113.95,23200000.0
2006-07-11 05:08:00,113.953,113.955,113.945,113.95,169400004.0
2006-07-11 05:09:00,113.947,113.955,113.947,113.955,270499998.0
2006-07-11 05:10:00,113.955,113.955,113.947,113.95,109200003.0
2006-07-11 05:11:00,113.95,113.955,113.945,113.955,141100001.0
2006-07-11 05:12:00,113.95,113.955,113.95,113.955,136900003.0
2006-07-11 05:13:00,113.955,113.955,113.95,113.955,65200001.0
2006-07-11 05:14:00,113.955,113.955,113.955,113.955,340800009.0
2006-07-11 05:15:00,113.948,113.953,113.942,113.946,152599999.0
2006-07-11 05:16:00,113.947,113.954,113.942,113.954,356500003.0
2006-07-11 05:17:00,113.958,113.981,113.955,113.981,121300000.0
2006-07-11 05:18:00,113.976,113.988,113.976,113.98,289900001.0
2006-07-11 05:19:00,113.979,113.996,113.979,113.984,263800001.0
2006-07-11 05:20:00,113.993,113.997,113.988,113.99,381200003.0
2006-07-11 05:21:00,113.992,114.002,113.982,114.002,249800000.0
2006-07-11 05:22:00,113.998,114.011,113.992,114.011,343399998.0
2006-07-11 05:23:00,114.012,114.024,114.011,114.018,368700001.0
2006-07-11 05:24:00,114.019,114.024,114.016,114.023,328300003.0
2006-07-11 05:25:00,114.018,114.023,113.999,114.005,261799997.0
2006-07-11 05:26:00,113.99,114.013,113.99,113.999,146100000.0
2006-07-11 05:27:00,114.007,114.007,114.004,114.004,74800003.0
2006-07-11 05:28:00,114.018,114.038,114.018,114.035,197699999.0
2006-07-11 05:29:00,114.042,114.056,114.04,114.041,173200000.0
2006-07-11 05:30:00,114.05,114.072,114.05,114.072,259200000.0
2006-07-11 05:31:00,114.069,114.074,114.062,114.065,219099996.0
2006-07-11 05:32:00,114.05,114.063,114.042,114.047,343600000.0
2006-07-11 05:33:00,114.048,114.053,114.043,114.053,218399998.0
2006-07-11 05:34:00,114.043,114.053,114.043,114.048,233699999.0
2006-07-11 05:35:00,114.053,114.053,114.042,114.047,250299998.0
2006-07-11 05:36:00,114.048,114.048,114.027,114.043,155200000.0
2006-07-11 05:37:00,114.04,114.048,114.04,114.045,250900006.0
2006-07-11 05:38:00,114.046,114.053,114.039,114.053,100800000.0
2006-07-11 05:39:00,114.057,114.064,114.047,114.064,429000003.0
2006-07-11 05:40:00,114.064,114.064,114.051,114.057,157199999.0
2006-07-11 05:41:00,114.055,114.055,114.05,114.05,332999997.0
2006-07-11 05:42:00,114.052,114.058,114.049,114.057,234099998.0
2006-07-11 05:43:00,114.067,114.071,114.062,114.067,234599999.0
2006-07-11 05:44:00,114.06,114.06,114.052,114.052,240600000.0
2006-07-11 05:45:00,114.057,114.06,114.05,114.058,212899998.0
2006-07-11 05:46:00,114.046,114.046,114.033,114.045,320999997.0
2006-07-11 05:47:00,114.04,114.045,114.04,114.045,245800009.0
2006-07-11 05:48:00,114.048,114.061,114.048,114.061,78499998.0
2006-07-11 05:49:00,114.063,114.065,114.055,114.06,283500001.0
2006-07-11 05:50:00,114.063,114.063,114.057,114.063,102400001.0
2006-07-11 05:51:00,114.065,114.065,114.065,114.065,368699996.0
2006-07-11 05:52:00,114.064,114.068,114.061,114.061,213300004.0
2006-07-11 05:53:00,114.055,114.065,114.044,114.044,200399998.0
2006-07-11 05:54:00,114.041,114.052,114.04,114.052,425400005.0
2006-07-11 05:55:00,114.055,114.057,114.047,114.047,358600002.0
2006-07-11 05:56:00,114.048,114.051,114.045,114.048,119800002.0
2006-07-11 05:57:00,114.048,114.048,114.043,114.043,259100004.0
2006-07-11 05:58:00,114.048,114.056,114.045,114.047,239300003.0
2006-07-11 05:59:00,114.056,114.061,114.049,114.049,177100000.0
2006-07-11 06:00:00,114.041,114.053,114.041,114.053,294699997.0
2006-07-11 06:01:00,114.053,114.053,114.053,114.053,35700001.0
2006-07-11 06:02:00,114.054,114.054,114.042,114.047,301400002.0
2006-07-11 06:03:00,114.04,114.045,114.04,114.045,166200002.0
2006-07-11 06:04:00,114.039,114.05,114.039,114.042,265299998.0
2006-07-11 06:05:00,114.045,114.045,114.037,114.043,238599997.0
2006-07-11 06:06:00,114.047,114.048,114.037,114.045,242199993.0
2006-07-11 06:07:00,114.042,114.044,114.042,114.044,67600002.0
2006-07-11 06:08:00,114.053,114.053,114.044,114.047,350100007.0
2006-07-11 06:09:00,114.045,114.045,114.045,114.045,182600006.0
2006-07-11 06:10:00,114.043,114.045,114.037,114.04,103199998.0
2006-07-11 06:11:00,114.035,114.045,114.035,114.043,275199995.0
2006-07-11 06:12:00,114.035,114.045,114.035,114.045,234700000.0
2006-07-11 06:13:00,114.032,114.038,114.023,114.023,133300000.0
2006-07-11 06:14:00,114.02,114.025,114.018,114.02,276900003.0
2006-07-11 06:15:00,114.022,114.035,114.022,114.03,281699998.0
2006-07-11 06:16:00,114.035,114.035,114.028,114.035,148999999.0
2006-07-11 06:17:00,114.035,114.035,114.035,114.035,26400000.0
2006-07-11 06:18:00,114.026,114.026,114.02,114.025,143900002.0
2006-07-11 06:19:00,114.035,114.035,114.033,114.033,133800001.0
2006-07-11 06:20:00,114.027,114.033,114.023,114.033,426300002.0
2006-07-11 06:21:00,114.033,114.035,114.023,114.027,304199997.0
2006-07-11 06:22:00,114.027,114.032,114.025,114.028,246400001.0
2006-07-11 06:23:00,114.03,114.032,114.019,114.032,264000006.0
2006-07-11 06:24:00,114.03,114.038,114.03,114.035,377600001.0
2006-07-11 06:25:00,114.035,114.035,114.028,114.03,337800005.0
2006-07-11 06:26:00,114.027,114.038,114.025,114.03,258800002.0
2006-07-11 06:27:00,114.035,114.035,114.025,114.035,246500001.0
2006-07-11 06:28:00,114.032,114.049,114.032,114.049,118899999.0
2006-07-11 06:29:00,114.052,114.063,114.052,114.052,92299999.0
2006-07-11 06:30:00,114.052,114.072,114.052,114.072,85800000.0
2006-07-11 06:31:00,114.065,114.079,114.065,114.076,203899997.0
2006-07-11 06:32:00,114.083,114.083,114.073,114.08,229500001.0
2006-07-11 06:33:00,114.077,114.08,114.074,114.08,162700003.0
2006-07-11 06:34:00,114.078,114.088,114.074,114.08,330399997.0
2006-07-11 06:35:00,114.085,114.088,114.078,114.08,246699998.0
2006-07-11 06:36:00,114.083,114.087,114.083,114.086,63899998.0
2006-07-11 06:37:00,114.09,114.103,114.09,114.103,238400002.0
2006-07-11 06:38:00,114.105,114.105,114.093,114.1,144199999.0
2006-07-11 06:39:00,114.108,114.119,114.108,114.114,228299999.0
2006-07-11 06:40:00,114.12,114.12,114.103,114.113,236099998.0
2006-07-11 06:41:00,114.113,114.113,114.1,114.1,282899999.0
2006-07-11 06:42:00,114.102,114.113,114.102,114.108,203599998.0
2006-07-11 06:43:00,114.107,114.112,114.104,114.111,206800003.0
2006-07-11 06:44:00,114.115,114.115,114.11,114.11,49000000.0
2006-07-11 06:45:00,114.105,114.118,114.105,114.107,204699999.0
2006-07-11 06:46:00,114.116,114.125,114.111,114.125,140000002.0
2006-07-11 06:47:00,114.122,114.139,114.122,114.133,251799996.0
2006-07-11 06:48:00,114.131,114.131,114.119,114.129,238899997.0
2006-07-11 06:49:00,114.125,114.127,114.115,114.122,235399997.0
2006-07-11 06:50:00,114.125,114.125,114.12,114.125,150000000.0
2006-07-11 06:51:00,114.123,114.123,114.114,114.115,243200001.0
2006-07-11 06:52:00,114.124,114.124,114.112,114.124,514200001.0
2006-07-11 06:53:00,114.118,114.133,114.114,114.125,253499998.0
2006-07-11 06:54:00,114.123,114.123,114.115,114.116,135699997.0
2006-07-11 06:55:00,114.11,114.115,114.11,114.115,97600003.0
2006-07-11 06:56:00,114.113,114.113,114.104,114.108,193000002.0
2006-07-11 06:57:00,114.115,114.115,114.108,114.112,119600001.0
2006-07-11 06:58:00,114.109,114.109,114.103,114.108,140900003.0
2006-07-11 06:59:00,114.117,114.117,114.108,114.115,230099994.0
2006-07-11 07:00:00,114.108,114.115,114.108,114.115,22300001.0
2006-07-11 07:01:00,114.11,114.113,114.105,114.108,158199999.0
2006-07-11 07:02:00,114.11,114.119,114.11,114.11,126100003.0
2006-07-11 07:03:00,114.115,114.115,114.105,114.105,334700001.0
2006-07-11 07:04:00,114.11,114.115,114.108,114.11,395299994.0
2006-07-11 07:05:00,114.11,114.115,114.105,114.115,289600006.0
2006-07-11 07:06:00,114.11,114.115,114.11,114.11,244000001.0
2006-07-11 07:07:00,114.115,114.115,114.093,114.103,386200004.0
2006-07-11 07:08:00,114.095,114.108,114.095,114.105,268900001.0
2006-07-11 07:09:00,114.102,114.102,114.09,114.09,155400002.0
2006-07-11 07:10:00,114.091,114.106,114.091,114.098,158700001.0
2006-07-11 07:11:00,114.101,114.101,114.08,114.082,212800000.0
2006-07-11 07:12:00,114.088,114.088,114.081,114.085,167700000.0
2006-07-11 07:13:00,114.082,114.088,114.077,114.079,212100001.0
2006-07-11 07:14:00,114.069,114.081,114.069,114.08,149400000.0
2006-07-11 07:15:00,114.085,114.085,114.078,114.085,193700003.0
2006-07-11 07:16:00,114.078,114.084,114.078,114.084,68199999.0
2006-07-11 07:17:00,114.095,114.095,114.09,114.092,216299998.0
2006-07-11 07:18:00,114.092,114.092,114.08,114.081,217799994.0
2006-07-11 07:19:00,114.08,114.085,114.08,114.085,138800000.0
2006-07-11 07:20:00,114.085,114.085,114.082,114.085,312099999.0
2006-07-11 07:21:00,114.081,114.09,114.072,114.09,122000002.0
2006-07-11 07:22:00,114.088,114.088,114.079,114.079,139199996.0
2006-07-11 07:23:00,114.07,114.079,114.07,114.078,261099998.0
2006-07-11 07:24:00,114.076,114.08,114.071,114.072,280700002.0
2006-07-11 07:25:00,114.066,114.066,114.042,114.053,189800000.0
2006-07-11 07:26:00,114.048,114.054,114.042,114.05,66600001.0
2006-07-11 07:27:00,114.052,114.067,114.049,114.049,378800004.0
2006-07-11 07:28:00,114.056,114.064,114.054,114.064,225999997.0
2006-07-11 07:29:00,114.065,114.07,114.053,114.067,349899993.0
2006-07-11 07:30:00,114.061,114.069,114.061,114.066,362600005.0
2006-07-11 07:31:00,114.077,114.084,114.07,114.084,336500004.0
2006-07-11 07:32:00,114.08,114.088,114.078,114.085,207299996.0
2006-07-11 07:33:00,114.083,114.096,114.079,114.095,235000006.0
2006-07-11 07:34:00,114.097,114.115,114.097,114.115,214700003.0
2006-07-11 07:35:00,114.107,114.115,114.107,114.11,68599998.0
2006-07-11 07:36:00,114.112,114.113,114.104,114.113,308199998.0
2006-07-11 07:37:00,114.115,114.124,114.115,114.12,91299998.0
2006-07-11 07:38:00,114.111,114.122,114.107,114.122,209600000.0
2006-07-11 07:39:00,114.116,114.122,114.111,114.122,361700004.0
2006-07-11 07:40:00,114.122,114.122,114.108,114.108,120400002.0
2006-07-11 07:41:00,114.114,114.121,114.113,114.116,213400004.0
2006-07-11 07:42:00,114.11,114.113,114.108,114.108,78499999.0
2006-07-11 07:43:00,114.115,114.117,114.11,114.117,156200005.0
2006-07-11 07:44:00,114.112,114.115,114.105,114.112,255100000.0
2006-07-11 07:45:00,114.11,114.115,114.108,114.115,160299997.0
2006-07-11 07:46:00,114.118,114.122,114.118,114.12,196999998.0
2006-07-11 07:47:00,114.119,114.123,114.113,114.113,185399999.0
2006-07-11 07:48:00,114.114,114.125,114.107,114.107,282399999.0
2006-07-11 07:49:00,114.111,114.123,114.111,114.123,120200000.0
2006-07-11 07:50:00,114.118,114.122,114.117,114.12,194099997.0
2006-07-11 07:51:00,114.129,114.131,114.129,114.131,22400000.0
2006-07-11 07:52:00,114.128,114.142,114.122,114.142,94699999.0
2006-07-11 07:53:00,114.143,114.149,114.136,114.141,268800000.0
2006-07-11 07:54:00,114.137,114.142,114.126,114.142,209000002.0
2006-07-11 07:55:00,114.142,114.142,114.123,114.123,377099997.0
2006-07-11 07:56:00,114.12,114.12,114.111,114.111,119999997.0
2006-07-11 07:57:00,114.125,114.133,114.12,114.133,247900003.0
2006-07-11 07:58:00,114.132,114.133,114.125,114.133,178799999.0
2006-07-11 07:59:00,114.142,114.156,114.142,114.147,124700000.0
2006-07-11 08:00:00,114.148,114.148,114.145,114.148,136200001.0
2006-07-11 08:01:00,114.147,114.154,114.143,114.15,329499996.0
2006-07-11 08:02:00,114.153,114.153,114.141,114.141,139399998.0
2006-07-11 08:03:00,114.143,114.152,114.13,114.149,150500001.0
2006-07-11 08:04:00,114.147,114.15,114.133,114.137,203100002.0
2006-07-11 08:05:00,114.145,114.145,114.131,114.132,431500000.0
2006-07-11 08:06:00,114.138,114.15,114.137,114.137,186599994.0
2006-07-11 08:07:00,114.136,114.137,114.131,114.131,150700004.0
2006-07-11 08:08:00,114.135,114.135,114.13,114.13,126999998.0
2006-07-11 08:09:00,114.133,114.141,114.12,114.141,285800004.0
2006-07-11 08:10:00,114.147,114.155,114.139,114.153,305800003.0
2006-07-11 08:11:00,114.154,114.166,114.142,114.142,216400002.0
2006-07-11 08:12:00,114.141,114.149,114.134,114.142,387599996.0
2006-07-11 08:13:00,114.132,114.14,114.132,114.14,319200001.0
2006-07-11 08:14:00,114.142,114.158,114.142,114.15,200800001.0
2006-07-11 08:15:00,114.153,114.158,114.144,114.158,288700004.0
2006-07-11 08:16:00,114.161,114.166,114.156,114.16,259900001.0
2006-07-11 08:17:00,114.156,114.162,114.156,114.157,288999995.0
2006-07-11 08:18:00,114.167,114.172,114.162,114.167,297300001.0
2006-07-11 08:19:00,114.159,114.198,114.159,114.198,212099995.0
2006-07-11 08:20:00,114.197,114.202,114.19,114.195,152299999.0
2006-07-11 08:21:00,114.192,114.195,114.189,114.195,340100000.0
2006-07-11 08:22:00,114.193,114.193,114.171,114.171,104600002.0
2006-07-11 08:23:00,114.165,114.17,114.165,114.17,63800001.0
2006-07-11 08:24:00,114.167,114.167,114.153,114.153,461300005.0
2006-07-11 08:25:00,114.155,114.156,114.146,114.156,332800004.0
2006-07-11 08:26:00,114.158,114.161,114.152,114.152,116499998.0
2006-07-11 08:27:00,114.157,114.183,114.157,114.183,322499998.0
2006-07-11 08:28:00,114.17,114.179,114.16,114.167,273399994.0
2006-07-11 08:29:00,114.157,114.157,114.149,114.156,292499999.0
2006-07-11 08:30:00,114.151,114.151,114.138,114.138,91600002.0
2006-07-11 08:31:00,114.136,114.149,114.136,114.137,381000001.0
2006-07-11 08:32:00,114.146,114.148,114.14,114.14,162500002.0
2006-07-11 08:33:00,114.149,114.158,114.142,114.152,243600003.0
2006-07-11 08:34:00,114.167,114.172,114.158,114.158,322400001.0
2006-07-11 08:35:00,114.166,114.169,114.164,114.166,222700003.0
2006-07-11 08:36:00,114.164,114.187,114.164,114.183,169700003.0
2006-07-11 08:37:00,114.194,114.202,114.19,114.202,238900002.0
2006-07-11 08:38:00,114.204,114.218,114.203,114.218,145000003.0
2006-07-11 08:39:00,114.226,114.226,114.207,114.217,346799992.0
2006-07-11 08:40:00,114.222,114.222,114.198,114.21,270900001.0
2006-07-11 08:41:00,114.214,114.214,114.193,114.203,323400003.0
2006-07-11 08:42:00,114.205,114.208,114.195,114.201,81100001.0
2006-07-11 08:43:00,114.203,114.204,114.203,114.204,12400000.0
2006-07-11 08:44:00,114.202,114.204,114.185,114.185,277999999.0
2006-07-11 08:45:00,114.176,114.176,114.141,114.144,280300001.0
2006-07-11 08:46:00,114.142,114.152,114.142,114.152,93900000.0
2006-07-11 08:47:00,114.155,114.166,114.153,114.156,328099997.0
2006-07-11 08:48:00,114.149,114.18,114.149,114.18,187599998.0
2006-07-11 08:49:00,114.186,114.186,114.172,114.172,337800002.0
2006-07-11 08:50:00,114.173,114.182,114.172,114.172,100600000.0
2006-07-11 08:51:00,114.175,114.189,114.175,114.184,204700000.0
2006-07-11 08:52:00,114.197,114.206,114.197,114.201,368200001.0
2006-07-11 08:53:00,114.201,114.218,114.201,114.218,339300002.0
2006-07-11 08:54:00,114.237,114.262,114.235,114.262,225599999.0
2006-07-11 08:55:00,114.262,114.274,114.253,114.272,325800001.0
2006-07-11 08:56:00,114.274,114.279,114.274,114.275,209400001.0
2006-07-11 08:57:00,114.286,114.299,114.265,114.265,269700005.0
2006-07-11 08:58:00,114.255,114.278,114.25,114.278,195200005.0
2006-07-11 08:59:00,114.291,114.305,114.284,114.296,245300001.0
2006-07-11 09:00:00,114.293,114.293,114.262,114.263,253499995.0
2006-07-11 09:01:00,114.268,114.276,114.262,114.276,131399999.0
2006-07-11 09:02:00,114.276,114.276,114.269,114.27,181200001.0
2006-07-11 09:03:00,114.271,114.271,114.257,114.26,128900004.0
2006-07-11 09:04:00,114.272,114.272,114.246,114.246,128499999.0
2006-07-11 09:05:00,114.24,114.24,114.227,114.233,208700001.0
2006-07-11 09:06:00,114.227,114.228,114.218,114.225,256899999.0
2006-07-11 09:07:00,114.227,114.237,114.225,114.23,176100000.0
2006-07-11 09:08:00,114.232,114.24,114.231,114.239,68200000.0
2006-07-11 09:09:00,114.24,114.259,114.235,114.259,301800001.0
2006-07-11 09:10:00,114.257,114.278,114.252,114.252,238800000.0
2006-07-11 09:11:00,114.247,114.254,114.247,114.254,284000001.0
2006-07-11 09:12:00,114.249,114.266,114.248,114.253,296099998.0
2006-07-11 09:13:00,114.246,114.246,114.226,114.23,200499997.0
2006-07-11 09:14:00,114.22,114.22,114.18,114.189,296199997.0
2006-07-11 09:15:00,114.19,114.2,114.175,114.2,138200001.0
2006-07-11 09:16:00,114.193,114.209,114.193,114.206,167000003.0
2006-07-11 09:17:00,114.218,114.218,114.209,114.209,256700006.0
2006-07-11 09:18:00,114.212,114.212,114.195,114.195,282600004.0
2006-07-11 09:19:00,114.195,114.198,114.184,114.185,222800001.0
2006-07-11 09:20:00,114.183,114.194,114.176,114.194,132999999.0
2006-07-11 09:21:00,114.203,114.203,114.183,114.183,148000003.0
2006-07-11 09:22:00,114.188,114.202,114.188,114.202,170399998.0
2006-07-11 09:23:00,114.201,114.201,114.189,114.194,297099995.0
2006-07-11 09:24:00,114.186,114.186,114.155,114.155,196700002.0
2006-07-11 09:25:00,114.152,114.18,114.152,114.171,140499997.0
2006-07-11 09:26:00,114.173,114.182,114.164,114.18,200199995.0
2006-07-11 09:27:00,114.186,114.195,114.181,114.195,245099996.0
2006-07-11 09:28:00,114.217,114.223,114.217,114.223,106000000.0
2006-07-11 09:29:00,114.232,114.255,114.232,114.254,248400003.0
2006-07-11 09:30:00,114.257,114.261,114.241,114.243,135699997.0
2006-07-11 09:31:00,114.255,114.277,114.255,114.272,173199999.0
2006-07-11 09:32:00,114.281,114.285,114.275,114.28,159400001.0
2006-07-11 09:33:00,114.274,114.305,114.274,114.305,193500003.0
2006-07-11 09:34:00,114.296,114.296,114.282,114.282,65400000.0
2006-07-11 09:35:00,114.279,114.279,114.26,114.267,182400003.0
2006-07-11 09:36:00,114.276,114.297,114.27,114.27,141399998.0
2006-07-11 09:37:00,114.266,114.266,114.232,114.243,216400000.0
2006-07-11 09:38:00,114.249,114.281,114.236,114.281,301300003.0
2006-07-11 09:39:00,114.286,114.286,114.258,114.258,82700001.0
2006-07-11 09:40:00,114.259,114.259,114.207,114.219,337700000.0
2006-07-11 09:41:00,114.218,114.222,114.209,114.218,276600006.0
2006-07-11 09:42:00,114.22,114.231,114.22,114.225,177100000.0
2006-07-11 09:43:00,114.227,114.227,114.209,114.209,116600001.0
2006-07-11 09:44:00,114.213,114.223,114.213,114.214,312799997.0
2006-07-11 09:45:00,114.215,114.227,114.211,114.227,145599997.0
2006-07-11 09:46:00,114.231,114.232,114.22,114.22,236300001.0
2006-07-11 09:47:00,114.21,114.21,114.192,114.198,260699997.0
2006-07-11 09:48:00,114.185,114.185,114.15,114.175,414600000.0
2006-07-11 09:49:00,114.177,114.186,114.168,114.183,301300000.0
2006-07-11 09:50:00,114.179,114.179,114.146,114.155,284599994.0
2006-07-11 09:51:00,114.16,114.177,114.16,114.175,178100002.0
2006-07-11 09:52:00,114.161,114.174,114.149,114.174,171999999.0
2006-07-11 09:53:00,114.183,114.198,114.183,114.196,131500003.0
2006-07-11 09:54:00,114.203,114.216,114.203,114.207,191900001.0
2006-07-11 09:55:00,114.224,114.25,114.224,114.25,252500002.0
2006-07-11 09:56:00,114.242,114.242,114.233,114.239,245100000.0
2006-07-11 09:57:00,114.238,114.249,114.238,114.249,299400001.0
2006-07-11 09:58:00,114.248,114.248,114.237,114.243,300399997.0
2006-07-11 09:59:00,114.245,114.246,114.231,114.242,414899999.0
2006-07-11 10:00:00,114.245,114.254,114.242,114.248,542500004.0
2006-07-11 10:01:00,114.262,114.272,114.257,114.257,226400003.0
2006-07-11 10:02:00,114.261,114.261,114.254,114.26,131999998.0
2006-07-11 10:03:00,114.262,114.28,114.256,114.277,121399997.0
2006-07-11 10:04:00,114.285,114.294,114.278,114.279,66000000.0
2006-07-11 10:05:00,114.273,114.273,114.263,114.271,213899998.0
2006-07-11 10:06:00,114.28,114.293,114.28,114.289,197399997.0
2006-07-11 10:07:00,114.285,114.296,114.281,114.296,200200002.0
2006-07-11 10:08:00,114.295,114.298,114.287,114.287,197600004.0
2006-07-11 10:09:00,114.291,114.291,114.269,114.269,169900001.0
2006-07-11 10:10:00,114.268,114.274,114.258,114.26,312899996.0
2006-07-11 10:11:00,114.267,114.267,114.246,114.246,117199998.0
2006-07-11 10:12:00,114.244,114.256,114.244,114.245,236400002.0
2006-07-11 10:13:00,114.25,114.266,114.248,114.25,226899995.0
2006-07-11 10:14:00,114.24,114.251,114.235,114.249,325299999.0
2006-07-11 10:15:00,114.25,114.254,114.242,114.244,234299997.0
2006-07-11 10:16:00,114.245,114.248,114.232,114.245,195100000.0
2006-07-11 10:17:00,114.242,114.248,114.235,114.246,247599996.0
2006-07-11 10:18:00,114.23,114.232,114.214,114.222,327599998.0
2006-07-11 10:19:00,114.21,114.22,114.198,114.198,278599996.0
2006-07-11 10:20:00,114.207,114.212,114.202,114.205,251999997.0
2006-07-11 10:21:00,114.198,114.21,114.179,114.183,315000000.0
2006-07-11 10:22:00,114.192,114.207,114.188,114.205,414299998.0
2006-07-11 10:23:00,114.203,114.203,114.192,114.201,248899998.0
2006-07-11 10:24:00,114.196,114.196,114.178,114.181,115600000.0
2006-07-11 10:25:00,114.184,114.19,114.183,114.19,312900005.0
2006-07-11 10:26:00,114.183,114.183,114.167,114.175,165899998.0
2006-07-11 10:27:00,114.172,114.174,114.155,114.167,117200002.0
2006-07-11 10:28:00,114.161,114.161,114.148,114.149,274299995.0
2006-07-11 10:29:00,114.152,114.179,114.152,114.179,237600003.0
2006-07-11 10:30:00,114.192,114.235,114.192,114.221,285000001.0
2006-07-11 10:31:00,114.226,114.226,114.203,114.211,204400002.0
2006-07-11 10:32:00,114.216,114.222,114.211,114.218,289000000.0
2006-07-11 10:33:00,114.213,114.221,114.213,114.219,276100005.0
2006-07-11 10:34:00,114.232,114.255,114.232,114.238,173799998.0
2006-07-11 10:35:00,114.23,114.23,114.215,114.228,151800001.0
2006-07-11 10:36:00,114.227,114.23,114.222,114.222,83400001.0
2006-07-11 10:37:00,114.23,114.23,114.222,114.225,138499997.0
2006-07-11 10:38:00,114.229,114.229,114.218,114.222,305999998.0
2006-07-11 10:39:00,114.22,114.222,114.209,114.222,167100004.0
2006-07-11 10:40:00,114.224,114.243,114.224,114.239,230699995.0
2006-07-11 10:41:00,114.238,114.245,114.229,114.238,222500003.0
2006-07-11 10:42:00,114.238,114.243,114.233,114.243,152300002.0
2006-07-11 10:43:00,114.241,114.256,114.241,114.253,274100001.0
2006-07-11 10:44:00,114.252,114.255,114.242,114.242,308599993.0
2006-07-11 10:45:00,114.242,114.245,114.239,114.243,79800002.0
2006-07-11 10:46:00,114.248,114.248,114.242,114.243,119199999.0
2006-07-11 10:47:00,114.249,114.255,114.243,114.247,125799997.0
2006-07-11 10:48:00,114.248,114.25,114.245,114.245,113299999.0
2006-07-11 10:49:00,114.245,114.251,114.239,114.243,290000000.0
2006-07-11 10:50:00,114.243,114.248,114.239,114.244,162900001.0
2006-07-11 10:51:00,114.248,114.261,114.248,114.25,315100004.0
2006-07-11 10:52:00,114.258,114.278,114.258,114.26,271299996.0
2006-07-11 10:53:00,114.262,114.275,114.254,114.265,142500000.0
2006-07-11 10:54:00,114.264,114.273,114.26,114.267,270100004.0
2006-07-11 10:55:00,114.265,114.275,114.264,114.266,267400002.0
2006-07-11 10:56:00,114.266,114.268,114.257,114.266,288999998.0
2006-07-11 10:57:00,114.264,114.267,114.255,114.255,231200006.0
2006-07-11 10:58:00,114.257,114.257,114.25,114.253,277400007.0
2006-07-11 10:59:00,114.256,114.256,114.242,114.242,178500005.0
2006-07-11 11:00:00,114.252,114.252,114.22,114.22,348799998.0
2006-07-11 11:01:00,114.224,114.235,114.215,114.216,201700001.0
2006-07-11 11:02:00,114.213,114.216,114.211,114.212,222499998.0
2006-07-11 11:03:00,114.212,114.212,114.196,114.199,198800003.0
2006-07-11 11:04:00,114.198,114.205,114.191,114.196,214900007.0
2006-07-11 11:05:00,114.198,114.219,114.198,114.209,251100000.0
2006-07-11 11:06:00,114.217,114.226,114.21,114.219,148499997.0
2006-07-11 11:07:00,114.211,114.225,114.211,114.217,44500001.0
2006-07-11 11:08:00,114.217,114.226,114.215,114.221,320399999.0
2006-07-11 11:09:00,114.221,114.223,114.212,114.216,170799996.0
2006-07-11 11:10:00,114.221,114.225,114.216,114.223,178999997.0
2006-07-11 11:11:00,114.223,114.226,114.219,114.222,195800002.0
2006-07-11 11:12:00,114.22,114.226,114.212,114.22,397700001.0
2006-07-11 11:13:00,114.215,114.218,114.21,114.215,182199998.0
2006-07-11 11:14:00,114.218,114.228,114.218,114.228,297300001.0
2006-07-11 11:15:00,114.225,114.232,114.222,114.23,170399999.0
2006-07-11 11:16:00,114.228,114.241,114.228,114.232,121500000.0
2006-07-11 11:17:00,114.233,114.238,114.232,114.236,326899992.0
2006-07-11 11:18:00,114.235,114.239,114.228,114.239,200600000.0
2006-07-11 11:19:00,114.233,114.241,114.232,114.235,273700000.0
2006-07-11 11:20:00,114.238,114.238,114.225,114.23,295699993.0
2006-07-11 11:21:00,114.229,114.24,114.229,114.23,153900003.0
2006-07-11 11:22:00,114.235,114.24,114.23,114.235,152800002.0
2006-07-11 11:23:00,114.237,114.243,114.225,114.235,292400004.0
2006-07-11 11:24:00,114.22,114.239,114.22,114.232,256799999.0
2006-07-11 11:25:00,114.237,114.255,114.237,114.244,126300003.0
2006-07-11 11:26:00,114.248,114.25,114.229,114.233,319699993.0
2006-07-11 11:27:00,114.242,114.248,114.237,114.242,238600000.0
2006-07-11 11:28:00,114.24,114.24,114.23,114.23,259100001.0
2006-07-11 11:29:00,114.241,114.264,114.241,114.258,340199997.0
2006-07-11 11:30:00,114.263,114.268,114.256,114.267,349999997.0
2006-07-11 11:31:00,114.265,114.265,114.254,114.262,106199997.0
2006-07-11 11:32:00,114.266,114.267,114.244,114.253,156900000.0
2006-07-11 11:33:00,114.26,114.26,114.241,114.243,135700000.0
2006-07-11 11:34:00,114.243,114.257,114.24,114.257,277900003.0
2006-07-11 11:35:00,114.26,114.26,114.252,114.258,149499997.0
2006-07-11 11:36:00,114.253,114.253,114.242,114.249,147100001.0
2006-07-11 11:37:00,114.257,114.276,114.257,114.276,298800003.0
2006-07-11 11:38:00,114.285,114.301,114.285,114.301,159799996.0
2006-07-11 11:39:00,114.314,114.325,114.314,114.325,242300004.0
2006-07-11 11:40:00,114.31,114.31,114.301,114.309,106400002.0
2006-07-11 11:41:00,114.31,114.322,114.31,114.317,296400001.0
2006-07-11 11:42:00,114.319,114.326,114.318,114.321,175399998.0
2006-07-11 11:43:00,114.326,114.327,114.305,114.305,158400000.0
2006-07-11 11:44:00,114.322,114.342,114.322,114.334,134200001.0
2006-07-11 11:45:00,114.337,114.337,114.315,114.332,320300007.0
2006-07-11 11:46:00,114.332,114.338,114.328,114.338,72700002.0
2006-07-11 11:47:00,114.342,114.35,114.342,114.345,130999996.0
2006-07-11 11:48:00,114.349,114.353,114.344,114.346,181799993.0
2006-07-11 11:49:00,114.347,114.347,114.336,114.336,318800009.0
2006-07-11 11:50:00,114.332,114.338,114.327,114.332,183300003.0
2006-07-11 11:51:00,114.319,114.319,114.305,114.308,420699996.0
2006-07-11 11:52:00,114.316,114.316,114.303,114.314,165700003.0
2006-07-11 11:53:00,114.314,114.322,114.313,114.313,291600003.0
2006-07-11 11:54:00,114.318,114.318,114.309,114.311,345099995.0
2006-07-11 11:55:00,114.312,114.323,114.309,114.323,427400000.0
2006-07-11 11:56:00,114.323,114.332,114.316,114.332,92099999.0
2006-07-11 11:57:00,114.339,114.356,114.339,114.35,206399999.0
2006-07-11 11:58:00,114.354,114.363,114.352,114.363,259400004.0
2006-07-11 11:59:00,114.36,114.368,114.357,114.357,204100003.0
2006-07-11 12:00:00,114.357,114.362,114.34,114.34,374300003.0
2006-07-11 12:01:00,114.347,114.348,114.338,114.338,277000001.0
2006-07-11 12:02:00,114.347,114.366,114.347,114.364,266900003.0
2006-07-11 12:03:00,114.375,114.382,114.374,114.375,104600003.0
2006-07-11 12:04:00,114.39,114.422,114.39,114.413,363200002.0
2006-07-11 12:05:00,114.415,114.43,114.411,114.43,186900004.0
2006-07-11 12:06:00,114.423,114.427,114.416,114.417,257800003.0
2006-07-11 12:07:00,114.417,114.42,114.405,114.42,262499999.0
2006-07-11 12:08:00,114.43,114.439,114.428,114.428,166999997.0
2006-07-11 12:09:00,114.419,114.426,114.413,114.416,256200000.0
2006-07-11 12:10:00,114.421,114.425,114.412,114.42,234700000.0
2006-07-11 12:11:00,114.42,114.426,114.404,114.425,363099997.0
2006-07-11 12:12:00,114.433,114.433,114.411,114.42,231400003.0
2006-07-11 12:13:00,114.422,114.423,114.416,114.421,328900006.0
2006-07-11 12:14:00,114.42,114.42,114.409,114.413,466300007.0
2006-07-11 12:15:00,114.416,114.416,114.403,114.405,118000000.0
2006-07-11 12:16:00,114.403,114.411,114.397,114.4,352300007.0
2006-07-11 12:17:00,114.399,114.404,114.395,114.404,307199998.0
2006-07-11 12:18:00,114.41,114.42,114.409,114.412,241100000.0
2006-07-11 12:19:00,114.415,114.424,114.414,114.42,283800000.0
2006-07-11 12:20:00,114.415,114.415,114.404,114.404,185600001.0
2006-07-11 12:21:00,114.407,114.413,114.405,114.413,317999998.0
2006-07-11 12:22:00,114.412,114.412,114.404,114.407,185499998.0
2006-07-11 12:23:00,114.405,114.418,114.399,114.399,184200000.0
2006-07-11 12:24:00,114.403,114.413,114.402,114.413,126299999.0
2006-07-11 12:25:00,114.407,114.412,114.404,114.407,279900001.0
2006-07-11 12:26:00,114.405,114.405,114.4,114.405,244500000.0
2006-07-11 12:27:00,114.405,114.405,114.397,114.4,227500001.0
2006-07-11 12:28:00,114.395,114.402,114.395,114.4,191499995.0
2006-07-11 12:29:00,114.395,114.395,114.366,114.366,200599995.0
2006-07-11 12:30:00,114.362,114.362,114.351,114.354,273099997.0
2006-07-11 12:31:00,114.355,114.363,114.355,114.363,120400002.0
2006-07-11 12:32:00,114.37,114.377,114.362,114.362,265400001.0
2006-07-11 12:33:00,114.368,114.376,114.361,114.361,279299999.0
2006-07-11 12:34:00,114.359,114.369,114.359,114.359,80600000.0
2006-07-11 12:35:00,114.362,114.362,114.354,114.36,191700003.0
2006-07-11 12:36:00,114.354,114.354,114.341,114.35,228799997.0
2006-07-11 12:37:00,114.351,114.355,114.342,114.342,278199990.0
2006-07-11 12:38:00,114.337,114.337,114.32,114.32,108899997.0
2006-07-11 12:39:00,114.317,114.317,114.307,114.313,258600003.0
2006-07-11 12:40:00,114.314,114.314,114.307,114.311,148399996.0
2006-07-11 12:41:00,114.31,114.314,114.302,114.309,250100004.0
2006-07-11 12:42:00,114.316,114.318,114.299,114.315,427999997.0
2006-07-11 12:43:00,114.318,114.318,114.313,114.313,241000005.0
2006-07-11 12:44:00,114.317,114.338,114.317,114.322,268700004.0
2006-07-11 12:45:00,114.337,114.352,114.335,114.352,161700002.0
2006-07-11 12:46:00,114.35,114.353,114.339,114.347,402100002.0
2006-07-11 12:47:00,114.355,114.359,114.347,114.351,376100001.0
2006-07-11 12:48:00,114.347,114.357,114.345,114.35,230600003.0
2006-07-11 12:49:00,114.35,114.357,114.349,114.355,212800001.0
2006-07-11 12:50:00,114.349,114.36,114.349,114.352,151500004.0
2006-07-11 12:51:00,114.355,114.356,114.351,114.356,288099998.0
2006-07-11 12:52:00,114.352,114.352,114.345,114.345,96599998.0
2006-07-11 12:53:00,114.337,114.348,114.337,114.348,229500001.0
2006-07-11 12:54:00,114.354,114.361,114.354,114.361,38200001.0
2006-07-11 12:55:00,114.391,114.411,114.391,114.411,126099998.0
2006-07-11 12:56:00,114.409,114.417,114.409,114.417,131100002.0
2006-07-11 12:57:00,114.415,114.417,114.408,114.408,118199999.0
2006-07-11 12:58:00,114.402,114.415,114.4,114.406,368900004.0
2006-07-11 12:59:00,114.406,114.406,114.382,114.395,323000002.0
2006-07-11 13:00:00,114.391,114.397,114.385,114.393,239500002.0
2006-07-11 13:01:00,114.39,114.398,114.389,114.39,289699996.0
2006-07-11 13:02:00,114.397,114.398,114.391,114.391,166500001.0
2006-07-11 13:03:00,114.389,114.394,114.387,114.394,154999997.0
2006-07-11 13:04:00,114.39,114.402,114.39,114.402,286600001.0
2006-07-11 13:05:00,114.402,114.403,114.391,114.395,376300003.0
2006-07-11 13:06:00,114.395,114.409,114.395,114.403,162300000.0
2006-07-11 13:07:00,114.412,114.412,114.408,114.411,48499999.0
2006-07-11 13:08:00,114.41,114.41,114.403,114.403,63900002.0
2006-07-11 13:09:00,114.403,114.404,114.392,114.399,54800000.0
2006-07-11 13:10:00,114.408,114.408,114.398,114.402,117900002.0
2006-07-11 13:11:00,114.399,114.407,114.399,114.402,128000000.0
2006-07-11 13:12:00,114.394,114.407,114.394,114.398,185699999.0
2006-07-11 13:13:00,114.405,114.414,114.402,114.402,37700000.0
2006-07-11 13:14:00,114.401,114.408,114.4,114.403,172000000.0
2006-07-11 13:15:00,114.399,114.399,114.367,114.377,115900002.0
2006-07-11 13:16:00,114.373,114.374,114.366,114.366,212500002.0
2006-07-11 13:17:00,114.362,114.369,114.358,114.364,276699998.0
2006-07-11 13:18:00,114.366,114.366,114.343,114.344,199800000.0
2006-07-11 13:19:00,114.342,114.357,114.341,114.351,135300002.0
2006-07-11 13:20:00,114.355,114.36,114.355,114.355,369899991.0
2006-07-11 13:21:00,114.352,114.352,114.322,114.326,221299996.0
2006-07-11 13:22:00,114.324,114.327,114.318,114.327,230500002.0
2006-07-11 13:23:00,114.324,114.33,114.317,114.325,258500000.0
2006-07-11 13:24:00,114.324,114.324,114.32,114.32,109600003.0
2006-07-11 13:25:00,114.323,114.329,114.32,114.329,144699997.0
2006-07-11 13:26:00,114.325,114.33,114.325,114.33,108799998.0
2006-07-11 13:27:00,114.325,114.325,114.312,114.312,260100006.0
2006-07-11 13:28:00,114.319,114.324,114.31,114.317,356699999.0
2006-07-11 13:29:00,114.315,114.319,114.311,114.318,269499998.0
2006-07-11 13:30:00,114.321,114.33,114.32,114.33,322800004.0
2006-07-11 13:31:00,114.334,114.343,114.334,114.343,254500003.0
2006-07-11 13:32:00,114.355,114.367,114.355,114.355,439299997.0
2006-07-11 13:33:00,114.362,114.369,114.357,114.368,369700003.0
2006-07-11 13:34:00,114.366,114.379,114.366,114.372,308000002.0
2006-07-11 13:35:00,114.371,114.375,114.362,114.365,168599999.0
2006-07-11 13:36:00,114.365,114.373,114.36,114.366,313099998.0
2006-07-11 13:37:00,114.369,114.369,114.361,114.366,192399999.0
2006-07-11 13:38:00,114.361,114.364,114.344,114.344,287699998.0
2006-07-11 13:39:00,114.352,114.352,114.346,114.346,194999994.0
2006-07-11 13:40:00,114.351,114.357,114.347,114.355,200600003.0
2006-07-11 13:41:00,114.349,114.351,114.34,114.343,239400000.0
2006-07-11 13:42:00,114.347,114.353,114.346,114.353,224600000.0
2006-07-11 13:43:00,114.356,114.356,114.338,114.35,276499999.0
2006-07-11 13:44:00,114.351,114.352,114.346,114.35,383699998.0
2006-07-11 13:45:00,114.346,114.355,114.345,114.349,223800000.0
2006-07-11 13:46:00,114.348,114.354,114.343,114.343,181800001.0
2006-07-11 13:47:00,114.351,114.353,114.342,114.35,128600002.0
2006-07-11 13:48:00,114.354,114.362,114.352,114.356,142800002.0
2006-07-11 13:49:00,114.358,114.361,114.357,114.357,216299995.0
2006-07-11 13:50:00,114.364,114.375,114.363,114.366,175899995.0
2006-07-11 13:51:00,114.37,114.377,114.367,114.375,205399997.0
2006-07-11 13:52:00,114.37,114.378,114.37,114.373,259999999.0
2006-07-11 13:53:00,114.368,114.375,114.367,114.367,132199999.0
2006-07-11 13:54:00,114.375,114.38,114.372,114.38,277400001.0
2006-07-11 13:55:00,114.379,114.379,114.368,114.372,265499996.0
2006-07-11 13:56:00,114.371,114.386,114.371,114.386,349800006.0
2006-07-11 13:57:00,114.393,114.397,114.387,114.387,179099999.0
2006-07-11 13:58:00,114.388,114.397,114.386,114.397,177900001.0
2006-07-11 13:59:00,114.404,114.417,114.402,114.402,239699998.0
2006-07-11 14:00:00,114.405,114.411,114.402,114.41,149000000.0
2006-07-11 14:01:00,114.402,114.402,114.366,114.366,282700003.0
2006-07-11 14:02:00,114.371,114.373,114.363,114.364,144800002.0
2006-07-11 14:03:00,114.368,114.377,114.359,114.359,227900001.0
2006-07-11 14:04:00,114.365,114.373,114.363,114.365,137199997.0
2006-07-11 14:05:00,114.366,114.376,114.362,114.373,229800007.0
2006-07-11 14:06:00,114.382,114.385,114.361,114.365,197600001.0
2006-07-11 14:07:00,114.362,114.362,114.342,114.342,256099999.0
2006-07-11 14:08:00,114.344,114.379,114.344,114.371,353100000.0
2006-07-11 14:09:00,114.362,114.374,114.362,114.37,225799996.0
2006-07-11 14:10:00,114.372,114.372,114.356,114.36,223300002.0
2006-07-11 14:11:00,114.36,114.363,114.358,114.363,194099997.0
2006-07-11 14:12:00,114.372,114.372,114.358,114.365,244600000.0
2006-07-11 14:13:00,114.357,114.37,114.356,114.36,214399994.0
2006-07-11 14:14:00,114.361,114.361,114.346,114.351,369299997.0
2006-07-11 14:15:00,114.351,114.351,114.31,114.31,436999994.0
2006-07-11 14:16:00,114.305,114.327,114.305,114.327,273100003.0
2006-07-11 14:17:00,114.324,114.325,114.317,114.325,188899995.0
2006-07-11 14:18:00,114.316,114.318,114.308,114.308,205199997.0
2006-07-11 14:19:00,114.305,114.313,114.302,114.302,162199996.0
2006-07-11 14:20:00,114.293,114.293,114.277,114.283,96999998.0
2006-07-11 14:21:00,114.274,114.274,114.24,114.24,123299998.0
2006-07-11 14:22:00,114.249,114.25,114.239,114.239,151699997.0
2006-07-11 14:23:00,114.247,114.256,114.247,114.256,405699994.0
2006-07-11 14:24:00,114.261,114.267,114.255,114.255,310200000.0
2006-07-11 14:25:00,114.255,114.255,114.244,114.244,286699995.0
2006-07-11 14:26:00,114.245,114.252,114.242,114.242,180699996.0
2006-07-11 14:27:00,114.244,114.256,114.244,114.249,123200000.0
2006-07-11 14:28:00,114.249,114.258,114.248,114.255,262799994.0
2006-07-11 14:29:00,114.253,114.253,114.242,114.247,157500000.0
2006-07-11 14:30:00,114.238,114.241,114.208,114.214,329199997.0
2006-07-11 14:31:00,114.219,114.238,114.219,114.223,175100003.0
2006-07-11 14:32:00,114.217,114.219,114.209,114.21,187999998.0
2006-07-11 14:33:00,114.195,114.195,114.193,114.195,122200000.0
2006-07-11 14:34:00,114.205,114.211,114.197,114.204,250499996.0
2006-07-11 14:35:00,114.206,114.217,114.204,114.213,274999996.0
2006-07-11 14:36:00,114.206,114.206,114.196,114.201,135499999.0
2006-07-11 14:37:00,114.211,114.226,114.205,114.219,240399998.0
2006-07-11 14:38:00,114.223,114.231,114.223,114.223,99500003.0
2006-07-11 14:39:00,114.219,114.225,114.214,114.214,110899999.0
2006-07-11 14:40:00,114.212,114.223,114.212,114.218,108000001.0
2006-07-11 14:41:00,114.22,114.246,114.22,114.246,165799999.0
2006-07-11 14:42:00,114.248,114.265,114.248,114.256,310300004.0
2006-07-11 14:43:00,114.26,114.294,114.26,114.291,467800008.0
2006-07-11 14:44:00,114.304,114.315,114.299,114.3,212100003.0
2006-07-11 14:45:00,114.296,114.306,114.294,114.297,242999999.0
2006-07-11 14:46:00,114.301,114.301,114.298,114.3,150100002.0
2006-07-11 14:47:00,114.298,114.315,114.298,114.31,202400003.0
2006-07-11 14:48:00,114.314,114.318,114.304,114.318,156100000.0
2006-07-11 14:49:00,114.315,114.348,114.309,114.348,134199998.0
2006-07-11 14:50:00,114.365,114.374,114.356,114.356,218399994.0
2006-07-11 14:51:00,114.358,114.366,114.357,114.357,191900001.0
2006-07-11 14:52:00,114.355,114.355,114.342,114.347,84899998.0
2006-07-11 14:53:00,114.342,114.342,114.333,114.333,304399996.0
2006-07-11 14:54:00,114.339,114.344,114.331,114.344,348999996.0
2006-07-11 14:55:00,114.345,114.366,114.339,114.366,215000000.0
2006-07-11 14:56:00,114.373,114.381,114.367,114.367,259799999.0
2006-07-11 14:57:00,114.373,114.373,114.357,114.362,240100002.0
2006-07-11 14:58:00,114.363,114.368,114.358,114.358,169600000.0
2006-07-11 14:59:00,114.365,114.373,114.362,114.367,125799999.0
2006-07-11 15:00:00,114.366,114.378,114.364,114.373,102100004.0
2006-07-11 15:01:00,114.398,114.424,114.398,114.408,187400001.0
2006-07-11 15:02:00,114.409,114.487,114.409,114.471,465900003.0
2006-07-11 15:03:00,114.476,114.476,114.448,114.448,151500003.0
2006-07-11 15:04:00,114.447,114.45,114.433,114.433,199000000.0
2006-07-11 15:05:00,114.445,114.479,114.445,114.479,203900002.0
2006-07-11 15:06:00,114.482,114.546,114.482,114.546,149599999.0
2006-07-11 15:07:00,114.535,114.567,114.524,114.567,199199997.0
2006-07-11 15:08:00,114.572,114.572,114.538,114.558,265800005.0
2006-07-11 15:09:00,114.568,114.568,114.524,114.524,207999992.0
2006-07-11 15:10:00,114.51,114.525,114.503,114.525,233000004.0
2006-07-11 15:11:00,114.523,114.526,114.492,114.526,270199997.0
2006-07-11 15:12:00,114.533,114.555,114.519,114.519,351299996.0
2006-07-11 15:13:00,114.527,114.549,114.527,114.542,192899997.0
2006-07-11 15:14:00,114.575,114.657,114.575,114.657,138000004.0
2006-07-11 15:15:00,114.641,114.641,114.628,114.628,271800002.0
2006-07-11 15:16:00,114.589,114.589,114.569,114.569,63300002.0
2006-07-11 15:17:00,114.537,114.555,114.537,114.551,169900001.0
2006-07-11 15:18:00,114.547,114.547,114.527,114.527,300400003.0
2006-07-11 15:19:00,114.521,114.521,114.463,114.463,235099995.0
2006-07-11 15:20:00,114.455,114.455,114.421,114.446,368899999.0
2006-07-11 15:21:00,114.449,114.452,114.408,114.408,356899998.0
2006-07-11 15:22:00,114.405,114.433,114.405,114.433,255499995.0
2006-07-11 15:23:00,114.44,114.446,114.419,114.419,277099993.0
2006-07-11 15:24:00,114.422,114.429,114.413,114.413,361100009.0
2006-07-11 15:25:00,114.403,114.403,114.37,114.37,210499999.0
2006-07-11 15:26:00,114.344,114.344,114.29,114.32,286900001.0
2006-07-11 15:27:00,114.335,114.344,114.324,114.332,123799998.0
2006-07-11 15:28:00,114.343,114.362,114.343,114.35,161500002.0
2006-07-11 15:29:00,114.343,114.346,114.341,114.343,193100000.0
2006-07-11 15:30:00,114.355,114.36,114.342,114.343,176499997.0
2006-07-11 15:31:00,114.347,114.351,114.341,114.35,147299999.0
2006-07-11 15:32:00,114.351,114.393,114.351,114.39,232899996.0
2006-07-11 15:33:00,114.399,114.416,114.399,114.412,249900000.0
2006-07-11 15:34:00,114.397,114.397,114.356,114.358,140800001.0
2006-07-11 15:35:00,114.357,114.361,114.35,114.35,278700000.0
2006-07-11 15:36:00,114.334,114.334,114.311,114.325,237499997.0
2006-07-11 15:37:00,114.315,114.344,114.309,114.34,264299999.0
2006-07-11 15:38:00,114.342,114.345,114.33,114.345,211299995.0
2006-07-11 15:39:00,114.334,114.353,114.334,114.352,331899999.0
2006-07-11 15:40:00,114.362,114.39,114.362,114.375,240900005.0
2006-07-11 15:41:00,114.36,114.36,114.351,114.357,237300003.0
2006-07-11 15:42:00,114.355,114.387,114.355,114.357,333700004.0
2006-07-11 15:43:00,114.36,114.36,114.348,114.359,315400005.0
2006-07-11 15:44:00,114.355,114.369,114.355,114.357,245400003.0
2006-07-11 15:45:00,114.355,114.367,114.345,114.358,156100001.0
2006-07-11 15:46:00,114.358,114.364,114.353,114.355,243000005.0
2006-07-11 15:47:00,114.348,114.348,114.332,114.332,225799999.0
2006-07-11 15:48:00,114.345,114.354,114.343,114.353,183699998.0
2006-07-11 15:49:00,114.359,114.381,114.359,114.381,298900002.0
2006-07-11 15:50:00,114.382,114.384,114.358,114.362,268800001.0
2006-07-11 15:51:00,114.355,114.355,114.337,114.349,159099997.0
2006-07-11 15:52:00,114.361,114.39,114.361,114.39,188199995.0
2006-07-11 15:53:00,114.386,114.386,114.374,114.375,256499999.0
2006-07-11 15:54:00,114.38,114.38,114.351,114.36,366600008.0
2006-07-11 15:55:00,114.36,114.37,114.357,114.364,234199996.0
2006-07-11 15:56:00,114.364,114.378,114.364,114.374,322200001.0
2006-07-11 15:57:00,114.361,114.369,114.361,114.368,175799995.0
2006-07-11 15:58:00,114.371,114.379,114.36,114.379,315000000.0
2006-07-11 15:59:00,114.358,114.358,114.33,114.33,141099999.0
2006-07-11 16:00:00,114.345,114.366,114.345,114.358,219200005.0
2006-07-11 16:01:00,114.352,114.352,114.342,114.342,202499996.0
2006-07-11 16:02:00,114.338,114.351,114.333,114.343,198499995.0
2006-07-11 16:03:00,114.344,114.356,114.343,114.356,195500006.0
2006-07-11 16:04:00,114.35,114.357,114.349,114.349,222899998.0
2006-07-11 16:05:00,114.35,114.357,114.35,114.353,218999998.0
2006-07-11 16:06:00,114.356,114.357,114.344,114.354,254899997.0
2006-07-11 16:07:00,114.358,114.365,114.358,114.362,126100001.0
2006-07-11 16:08:00,114.362,114.362,114.345,114.345,138900001.0
2006-07-11 16:09:00,114.352,114.354,114.341,114.341,312799995.0
2006-07-11 16:10:00,114.346,114.346,114.33,114.33,221800000.0
2006-07-11 16:11:00,114.342,114.347,114.336,114.336,204799997.0
2006-07-11 16:12:00,114.344,114.357,114.343,114.353,101999998.0
2006-07-11 16:13:00,114.36,114.36,114.352,114.357,136100002.0
2006-07-11 16:14:00,114.357,114.357,114.337,114.342,197099995.0
2006-07-11 16:15:00,114.339,114.353,114.339,114.353,101900001.0
2006-07-11 16:16:00,114.353,114.359,114.348,114.353,257699995.0
2006-07-11 16:17:00,114.341,114.341,114.318,114.322,264099996.0
2006-07-11 16:18:00,114.324,114.324,114.318,114.321,283600001.0
2006-07-11 16:19:00,114.318,114.318,114.3,114.3,164299997.0
2006-07-11 16:20:00,114.312,114.317,114.31,114.315,297600000.0
2006-07-11 16:21:00,114.321,114.327,114.316,114.327,261199999.0
2006-07-11 16:22:00,114.323,114.323,114.286,114.3,263100004.0
2006-07-11 16:23:00,114.296,114.298,114.286,114.298,295199997.0
2006-07-11 16:24:00,114.29,114.293,114.269,114.28,224599999.0
2006-07-11 16:25:00,114.27,114.276,114.268,114.276,245600003.0
2006-07-11 16:26:00,114.269,114.277,114.266,114.274,243399999.0
2006-07-11 16:27:00,114.282,114.297,114.282,114.295,144100001.0
2006-07-11 16:28:00,114.305,114.308,114.295,114.301,181599997.0
2006-07-11 16:29:00,114.319,114.348,114.319,114.348,59700001.0
2006-07-11 16:30:00,114.346,114.357,114.343,114.343,242300004.0
2006-07-11 16:31:00,114.332,114.332,114.312,114.33,173800000.0
2006-07-11 16:32:00,114.318,114.331,114.318,114.325,195700001.0
2006-07-11 16:33:00,114.324,114.331,114.31,114.315,368799999.0
2006-07-11 16:34:00,114.318,114.32,114.315,114.315,163699999.0
2006-07-11 16:35:00,114.32,114.321,114.308,114.31,434800002.0
2006-07-11 16:36:00,114.312,114.32,114.306,114.312,382399997.0
2006-07-11 16:37:00,114.31,114.318,114.31,114.317,423699998.0
2006-07-11 16:38:00,114.318,114.318,114.301,114.303,89100000.0
2006-07-11 16:39:00,114.303,114.309,114.297,114.304,244800000.0
2006-07-11 16:40:00,114.303,114.307,114.297,114.3,179999998.0
2006-07-11 16:41:00,114.304,114.304,114.292,114.304,117000000.0
2006-07-11 16:42:00,114.3,114.309,114.3,114.307,186200004.0
2006-07-11 16:43:00,114.308,114.317,114.308,114.309,260599999.0
2006-07-11 16:44:00,114.287,114.287,114.252,114.26,141199998.0
2006-07-11 16:45:00,114.257,114.264,114.248,114.257,259500001.0
2006-07-11 16:46:00,114.255,114.258,114.244,114.248,154900000.0
2006-07-11 16:47:00,114.247,114.25,114.237,114.245,230499999.0
2006-07-11 16:48:00,114.23,114.23,114.213,114.22,113999999.0
2006-07-11 16:49:00,114.217,114.229,114.213,114.22,250799998.0
2006-07-11 16:50:00,114.222,114.234,114.215,114.225,169899999.0
2006-07-11 16:51:00,114.234,114.234,114.224,114.232,285799997.0
2006-07-11 16:52:00,114.238,114.274,114.238,114.274,206799997.0
2006-07-11 16:53:00,114.275,114.282,114.272,114.272,250200002.0
2006-07-11 16:54:00,114.283,114.306,114.283,114.306,307300004.0
2006-07-11 16:55:00,114.303,114.308,114.293,114.298,182799997.0
2006-07-11 16:56:00,114.288,114.294,114.278,114.278,172999999.0
2006-07-11 16:57:00,114.275,114.279,114.268,114.268,244999998.0
2006-07-11 16:58:00,114.263,114.263,114.241,114.247,249100002.0
2006-07-11 16:59:00,114.256,114.257,114.239,114.255,380700007.0
2006-07-11 17:00:00,114.262,114.265,114.25,114.265,360099999.0
2006-07-11 17:01:00,114.262,114.262,114.248,114.248,300099996.0
2006-07-11 17:02:00,114.257,114.267,114.254,114.255,206400006.0
2006-07-11 17:03:00,114.246,114.256,114.244,114.251,238700001.0
2006-07-11 17:04:00,114.25,114.25,114.239,114.24,279400005.0
2006-07-11 17:05:00,114.245,114.263,114.245,114.252,136800003.0
2006-07-11 17:06:00,114.252,114.252,114.232,114.243,311000005.0
2006-07-11 17:07:00,114.248,114.25,114.232,114.237,261899999.0
2006-07-11 17:08:00,114.219,114.219,114.197,114.199,187999996.0
2006-07-11 17:09:00,114.192,114.192,114.17,114.17,262000002.0
2006-07-11 17:10:00,114.168,114.168,114.136,114.152,337000003.0
2006-07-11 17:11:00,114.15,114.159,114.14,114.153,277700001.0
2006-07-11 17:12:00,114.156,114.163,114.145,114.145,343500002.0
2006-07-11 17:13:00,114.137,114.144,114.123,114.123,261199999.0
2006-07-11 17:14:00,114.114,114.136,114.113,114.136,284600000.0
2006-07-11 17:15:00,114.137,114.152,114.136,114.152,98500001.0
2006-07-11 17:16:00,114.144,114.144,114.106,114.106,203800001.0
2006-07-11 17:17:00,114.094,114.094,114.062,114.069,120800000.0
2006-07-11 17:18:00,114.075,114.101,114.075,114.101,207399998.0
2006-07-11 17:19:00,114.095,114.101,114.088,114.09,420799994.0
2006-07-11 17:20:00,114.099,114.134,114.099,114.13,226899998.0
2006-07-11 17:21:00,114.141,114.144,114.126,114.129,204199996.0
2006-07-11 17:22:00,114.133,114.135,114.129,114.132,146600002.0
2006-07-11 17:23:00,114.12,114.134,114.12,114.131,162599995.0
2006-07-11 17:24:00,114.143,114.148,114.137,114.137,182000003.0
2006-07-11 17:25:00,114.133,114.136,114.126,114.131,296400004.0
2006-07-11 17:26:00,114.12,114.127,114.112,114.127,178700004.0
2006-07-11 17:27:00,114.125,114.125,114.102,114.102,230199996.0
2006-07-11 17:28:00,114.116,114.129,114.116,114.124,283199999.0
2006-07-11 17:29:00,114.112,114.128,114.112,114.128,279000001.0
2006-07-11 17:30:00,114.143,114.147,114.143,114.147,20000000.0
2006-07-11 17:31:00,114.157,114.161,114.157,114.161,45400000.0
2006-07-11 17:32:00,114.158,114.168,114.153,114.168,213100004.0
2006-07-11 17:33:00,114.162,114.181,114.162,114.172,204799995.0
2006-07-11 17:34:00,114.164,114.164,114.162,114.162,14000000.0
2006-07-11 17:35:00,114.166,114.198,114.166,114.197,249999994.0
2006-07-11 17:36:00,114.205,114.218,114.201,114.218,200400000.0
2006-07-11 17:37:00,114.215,114.215,114.2,114.203,198400002.0
2006-07-11 17:38:00,114.208,114.224,114.207,114.223,214799997.0
2006-07-11 17:39:00,114.225,114.234,114.224,114.227,216600002.0
2006-07-11 17:40:00,114.231,114.231,114.226,114.228,211300002.0
2006-07-11 17:41:00,114.222,114.234,114.221,114.224,281700002.0
2006-07-11 17:42:00,114.221,114.222,114.219,114.22,245000004.0
2006-07-11 17:43:00,114.228,114.238,114.218,114.218,357700002.0
2006-07-11 17:44:00,114.228,114.228,114.218,114.225,188199997.0
2006-07-11 17:45:00,114.215,114.215,114.205,114.205,116700001.0
2006-07-11 17:46:00,114.209,114.213,114.206,114.211,85499999.0
2006-07-11 17:47:00,114.2,114.211,114.2,114.202,299700003.0
2006-07-11 17:48:00,114.194,114.194,114.182,114.182,83500001.0
2006-07-11 17:49:00,114.171,114.182,114.167,114.169,200700001.0
2006-07-11 17:50:00,114.17,114.183,114.167,114.167,313500005.0
2006-07-11 17:51:00,114.165,114.173,114.163,114.163,300600001.0
2006-07-11 17:52:00,114.166,114.177,114.166,114.167,215899996.0
2006-07-11 17:53:00,114.168,114.18,114.147,114.147,134800004.0
2006-07-11 17:54:00,114.158,114.195,114.158,114.191,163599999.0
2006-07-11 17:55:00,114.18,114.181,114.176,114.179,250299998.0
2006-07-11 17:56:00,114.173,114.173,114.155,114.163,283700005.0
2006-07-11 17:57:00,114.157,114.159,114.148,114.158,340399999.0
2006-07-11 17:58:00,114.163,114.163,114.143,114.143,162399996.0
2006-07-11 17:59:00,114.142,114.142,114.129,114.14,166400003.0
2006-07-11 18:00:00,114.135,114.145,114.134,114.14,240400002.0
2006-07-11 18:01:00,114.16,114.16,114.15,114.15,1783699996.0
2006-07-11 18:02:00,114.16,114.16,114.15,114.15,1783699996.0
2006-07-11 18:03:00,114.16,114.16,114.15,114.16,1783699996.0
2006-07-11 18:04:00,114.15,114.17,114.15,114.17,1783699996.0
2006-07-11 18:05:00,114.18,114.18,114.17,114.17,1783699996.0
2006-07-11 18:06:00,114.19,114.19,114.16,114.16,1783699996.0
2006-07-11 18:07:00,114.17,114.19,114.17,114.18,1783699996.0
2006-07-11 18:09:00,114.17,114.18,114.17,114.18,1783699996.0
2006-07-11 18:10:00,114.17,114.18,114.16,114.16,1783699996.0
2006-07-11 18:11:00,114.148,114.154,114.138,114.149,1783699996.0
2006-07-11 18:12:00,114.144,114.146,114.127,114.127,1845100005.0
2006-07-11 18:13:00,114.13,114.14,114.13,114.14,1848500002.0
2006-07-11 18:14:00,114.15,114.15,114.14,114.14,1848500002.0
2006-07-11 18:15:00,114.13,114.14,114.12,114.13,1848500002.0
2006-07-11 18:16:00,114.14,114.14,114.13,114.14,1848500002.0
2006-07-11 18:17:00,114.125,114.13,114.117,114.123,1848500002.0
2006-07-11 18:18:00,114.13,114.14,114.13,114.13,1667400013.0
2006-07-11 18:19:00,114.12,114.13,114.12,114.13,1667400013.0
2006-07-11 18:20:00,114.14,114.17,114.13,114.16,1667400013.0
2006-07-11 18:21:00,114.15,114.17,114.15,114.16,1667400013.0
2006-07-11 18:22:00,114.17,114.18,114.16,114.17,1667400013.0
2006-07-11 18:23:00,114.18,114.18,114.16,114.18,1667400013.0
2006-07-11 18:24:00,114.19,114.19,114.16,114.16,1667400013.0
2006-07-11 18:25:00,114.17,114.17,114.15,114.17,1667400013.0
2006-07-11 18:26:00,114.16,114.17,114.16,114.16,1667400013.0
2006-07-11 18:27:00,114.15,114.153,114.142,114.153,1667400013.0
2006-07-11 18:28:00,114.16,114.17,114.15,114.16,2095499998.0
2006-07-11 18:29:00,114.17,114.18,114.15,114.17,2095499998.0
2006-07-11 18:30:00,114.18,114.18,114.17,114.17,2095499998.0
2006-07-11 18:31:00,114.18,114.18,114.16,114.18,2095499998.0
2006-07-11 18:32:00,114.19,114.23,114.18,114.23,2095499998.0
2006-07-11 18:33:00,114.24,114.24,114.2,114.24,2095499998.0
2006-07-11 18:34:00,114.23,114.26,114.22,114.26,2095499998.0
2006-07-11 18:35:00,114.27,114.27,114.25,114.26,2095499998.0
2006-07-11 18:36:00,114.233,114.276,114.228,114.276,2095499998.0
2006-07-11 18:37:00,114.286,114.334,114.286,114.323,1466400000.0
2006-07-11 18:38:00,114.335,114.345,114.324,114.34,1417000013.0
2006-07-11 18:39:00,114.349,114.351,114.339,114.343,632499996.0
2006-07-11 18:40:00,114.342,114.346,114.336,114.342,1451300004.0
2006-07-11 18:41:00,114.338,114.342,114.312,114.328,1319200004.0
2006-07-11 18:42:00,114.325,114.329,114.31,114.31,1395399989.0
2006-07-11 18:43:00,114.306,114.306,114.298,114.298,980900007.0
2006-07-11 18:44:00,114.29,114.29,114.27,114.27,788500013.0
2006-07-11 18:45:00,114.269,114.277,114.255,114.255,1976099995.0
2006-07-11 18:46:00,114.254,114.269,114.253,114.266,1515199993.0
2006-07-11 18:47:00,114.265,114.274,114.265,114.27,543700003.0
2006-07-11 18:48:00,114.27,114.289,114.27,114.283,762600001.0
2006-07-11 18:49:00,114.282,114.29,114.28,114.285,1072900005.0
2006-07-11 18:50:00,114.282,114.286,114.274,114.28,1791500000.0
2006-07-11 18:51:00,114.28,114.286,114.268,114.278,1850099990.0
2006-07-11 18:52:00,114.28,114.28,114.266,114.27,1779500019.0
2006-07-11 18:53:00,114.275,114.275,114.255,114.265,1722099997.0
2006-07-11 18:54:00,114.265,114.275,114.263,114.269,2084199996.0
2006-07-11 18:55:00,114.265,114.273,114.263,114.265,1958000011.0
2006-07-11 18:56:00,114.263,114.276,114.263,114.271,282299999.0
2006-07-11 18:57:00,114.268,114.269,114.258,114.267,933100013.0
2006-07-11 18:58:00,114.269,114.276,114.267,114.268,1605699989.0
2006-07-11 18:59:00,114.267,114.275,114.265,114.273,1681300007.0
2006-07-11 19:00:00,114.272,114.272,114.261,114.265,609200004.0
2006-07-11 19:01:00,114.27,114.271,114.26,114.271,979500009.0
2006-07-11 19:02:00,114.271,114.277,114.262,114.273,725599998.0
2006-07-11 19:03:00,114.268,114.268,114.254,114.257,1314699991.0
2006-07-11 19:04:00,114.26,114.3,114.256,114.3,1045999997.0
2006-07-11 19:05:00,114.302,114.311,114.274,114.274,870400007.0
2006-07-11 19:06:00,114.27,114.279,114.269,114.271,1297000006.0
2006-07-11 19:07:00,114.266,114.268,114.255,114.266,1990099982.0
2006-07-11 19:08:00,114.265,114.27,114.254,114.254,1504300000.0
2006-07-11 19:09:00,114.247,114.255,114.243,114.243,705900014.0
2006-07-11 19:10:00,114.244,114.252,114.24,114.247,937499997.0
2006-07-11 19:11:00,114.247,114.249,114.242,114.249,662799997.0
2006-07-11 19:12:00,114.245,114.251,114.245,114.251,1040999996.0
2006-07-11 19:13:00,114.25,114.256,114.245,114.247,700500002.0
2006-07-11 19:14:00,114.248,114.258,114.243,114.247,835800000.0
2006-07-11 19:15:00,114.247,114.255,114.242,114.245,2023100003.0
2006-07-11 19:16:00,114.249,114.258,114.244,114.248,686200008.0
2006-07-11 19:17:00,114.246,114.254,114.238,114.253,1044899996.0
2006-07-11 19:18:00,114.248,114.253,114.244,114.249,780900002.0
2006-07-11 19:19:00,114.247,114.251,114.236,114.241,1380800004.0
2006-07-11 19:20:00,114.237,114.241,114.225,114.236,647999998.0
2006-07-11 19:21:00,114.239,114.241,114.232,114.235,1282900020.0
2006-07-11 19:22:00,114.23,114.23,114.199,114.224,915199996.0
2006-07-11 19:23:00,114.23,114.24,114.21,114.21,1222100004.0
2006-07-11 19:24:00,114.201,114.201,114.179,114.179,1222100004.0
2006-07-11 19:25:00,114.176,114.192,114.176,114.18,1261499999.0
2006-07-11 19:26:00,114.18,114.21,114.18,114.2,1260399991.0
2006-07-11 19:27:00,114.191,114.195,114.184,114.193,1260399991.0
2006-07-11 19:28:00,114.193,114.233,114.193,114.227,1098900003.0
2006-07-11 19:29:00,114.237,114.244,114.237,114.24,553200001.0
2006-07-11 19:30:00,114.239,114.245,114.237,114.24,989000008.0
2006-07-11 19:31:00,114.237,114.237,114.217,114.217,1496200008.0
2006-07-11 19:32:00,114.22,114.227,114.217,114.217,1736800004.0
2006-07-11 19:33:00,114.215,114.221,114.211,114.221,1251800000.0
2006-07-11 19:34:00,114.217,114.217,114.202,114.21,1337399990.0
2006-07-11 19:35:00,114.214,114.256,114.214,114.256,1147900001.0
2006-07-11 19:36:00,114.247,114.261,114.247,114.25,491500006.0
2006-07-11 19:37:00,114.241,114.241,114.228,114.228,250799998.0
2006-07-11 19:38:00,114.223,114.237,114.219,114.23,923299999.0
2006-07-11 19:39:00,114.23,114.241,114.23,114.24,865200008.0
2006-07-11 19:40:00,114.24,114.243,114.235,114.235,1126199995.0
2006-07-11 19:41:00,114.232,114.238,114.224,114.238,1112599986.0
2006-07-11 19:42:00,114.242,114.258,114.24,114.24,649600001.0
2006-07-11 19:43:00,114.261,114.267,114.252,114.255,430200007.0
2006-07-11 19:44:00,114.254,114.264,114.248,114.248,1165299989.0
2006-07-11 19:45:00,114.246,114.256,114.213,114.235,688800000.0
2006-07-11 19:46:00,114.233,114.24,114.218,114.218,1119599991.0
2006-07-11 19:47:00,114.209,114.219,114.203,114.217,502199999.0
2006-07-11 19:48:00,114.213,114.219,114.208,114.21,1642100003.0
2006-07-11 19:49:00,114.215,114.222,114.205,114.22,878699980.0
2006-07-11 19:50:00,114.222,114.227,114.218,114.222,868800007.0
2006-07-11 19:51:00,114.22,114.223,114.215,114.22,764100005.0
2006-07-11 19:52:00,114.219,114.22,114.212,114.212,890100007.0
2006-07-11 19:53:00,114.216,114.216,114.206,114.215,1012499992.0
2006-07-11 19:54:00,114.209,114.223,114.206,114.22,1748799996.0
2006-07-11 19:55:00,114.215,114.225,114.21,114.216,596399988.0
2006-07-11 19:56:00,114.215,114.227,114.201,114.225,816200005.0
2006-07-11 19:57:00,114.223,114.223,114.209,114.219,547500004.0
2006-07-11 19:58:00,114.222,114.235,114.222,114.227,1501299991.0
2006-07-11 19:59:00,114.229,114.233,114.218,114.233,880599999.0
2006-07-11 20:00:00,114.237,114.241,114.217,114.217,303499997.0
2006-07-11 20:01:00,114.212,114.222,114.203,114.215,504300003.0
2006-07-11 20:02:00,114.208,114.208,114.197,114.197,1147299997.0
2006-07-11 20:03:00,114.198,114.218,114.198,114.205,804800006.0
2006-07-11 20:04:00,114.204,114.204,114.194,114.197,906100000.0
2006-07-11 20:05:00,114.191,114.204,114.189,114.196,1149799990.0
2006-07-11 20:06:00,114.19,114.203,114.188,114.196,2125799993.0
2006-07-11 20:07:00,114.189,114.189,114.179,114.183,956500001.0
2006-07-11 20:08:00,114.178,114.21,114.178,114.203,864699999.0
2006-07-11 20:09:00,114.197,114.202,114.187,114.2,1086000011.0
2006-07-11 20:10:00,114.207,114.219,114.196,114.196,952299995.0
2006-07-11 20:11:00,114.195,114.205,114.19,114.2,1646499993.0
2006-07-11 20:12:00,114.22,114.22,114.21,114.21,989599997.0
2006-07-11 20:13:00,114.19,114.203,114.19,114.2,989599997.0
2006-07-11 20:14:00,114.202,114.202,114.174,114.183,1128099998.0
2006-07-11 20:15:00,114.179,114.179,114.165,114.17,1088400006.0
2006-07-11 20:16:00,114.17,114.176,114.167,114.172,811499996.0
2006-07-11 20:17:00,114.169,114.172,114.156,114.156,533100001.0
2006-07-11 20:18:00,114.161,114.168,114.161,114.168,167300002.0
2006-07-11 20:19:00,114.17,114.17,114.165,114.17,997200002.0
2006-07-11 20:20:00,114.165,114.173,114.165,114.17,877100000.0
2006-07-11 20:21:00,114.172,114.182,114.17,114.171,1446199996.0
2006-07-11 20:22:00,114.169,114.174,114.164,114.165,1178600005.0
2006-07-11 20:23:00,114.162,114.176,114.162,114.168,934299995.0
2006-07-11 20:24:00,114.162,114.162,114.147,114.147,896900006.0
2006-07-11 20:25:00,114.155,114.166,114.152,114.159,774600001.0
2006-07-11 20:26:00,114.16,114.164,114.156,114.157,1054200005.0
2006-07-11 20:27:00,114.157,114.164,114.155,114.164,1233299995.0
2006-07-11 20:28:00,114.165,114.168,114.155,114.16,2123399994.0
2006-07-11 20:31:00,114.176,114.185,114.171,114.178,2142500008.0
2006-07-11 20:32:00,114.19,114.2,114.16,114.18,813199994.0
2006-07-11 20:33:00,114.16,114.166,114.153,114.166,813199994.0
2006-07-11 20:34:00,114.168,114.178,114.165,114.178,499599999.0
2006-07-11 20:35:00,114.182,114.187,114.174,114.177,587200005.0
2006-07-11 20:36:00,114.177,114.183,114.177,114.18,524599998.0
2006-07-11 20:37:00,114.178,114.179,114.173,114.179,331200001.0
2006-07-11 20:38:00,114.179,114.179,114.167,114.176,1098700007.0
2006-07-11 20:39:00,114.173,114.173,114.162,114.166,736500010.0
2006-07-11 20:40:00,114.19,114.19,114.17,114.17,1134700004.0
2006-07-11 20:41:00,114.142,114.167,114.086,114.09,1134700004.0
2006-07-11 20:42:00,114.092,114.111,114.089,114.092,1319699996.0
2006-07-11 20:43:00,114.089,114.097,114.085,114.094,1290899992.0
2006-07-11 20:44:00,114.097,114.103,114.093,114.1,1508700011.0
2006-07-11 20:45:00,114.102,114.106,114.096,114.099,1076800008.0
2006-07-11 20:46:00,114.105,114.113,114.096,114.103,1171199998.0
2006-07-11 20:47:00,114.1,114.11,114.086,114.103,2082100015.0
2006-07-11 20:48:00,114.105,114.105,114.1,114.105,1244100000.0
2006-07-11 20:49:00,114.1,114.105,114.092,114.095,1257600009.0
2006-07-11 20:50:00,114.095,114.107,114.095,114.1,1697700010.0
2006-07-11 20:51:00,114.101,114.118,114.101,114.118,744599998.0
2006-07-11 20:52:00,114.117,114.117,114.107,114.115,206799997.0
2006-07-11 20:53:00,114.115,114.116,114.107,114.115,1347400002.0
2006-07-11 20:54:00,114.115,114.124,114.111,114.124,599900001.0
2006-07-11 20:55:00,114.129,114.139,114.128,114.13,1563400011.0
2006-07-11 20:56:00,114.136,114.153,114.136,114.153,602400001.0
2006-07-11 20:57:00,114.149,114.149,114.121,114.121,1511699997.0
2006-07-11 20:58:00,114.15,114.15,114.13,114.15,1279299994.0
2006-07-11 20:59:00,114.14,114.15,114.14,114.14,1279299994.0
2006-07-11 21:00:00,114.13,114.15,114.13,114.14,1279299994.0
2006-07-11 21:01:00,114.129,114.129,114.122,114.125,1279299994.0
2006-07-11 21:02:00,114.124,114.136,114.121,114.126,1037599997.0
2006-07-11 21:03:00,114.13,114.134,114.124,114.13,1131700016.0
2006-07-11 21:04:00,114.129,114.136,114.128,114.135,339999995.0
2006-07-11 21:05:00,114.133,114.133,114.12,114.127,705800010.0
2006-07-11 21:06:00,114.124,114.136,114.124,114.132,827200004.0
2006-07-11 21:07:00,114.136,114.14,114.124,114.127,1276199990.0
2006-07-11 21:08:00,114.127,114.131,114.118,114.127,877200006.0
2006-07-11 21:09:00,114.121,114.134,114.12,114.124,524000000.0
2006-07-11 21:10:00,114.125,114.125,114.109,114.123,518199993.0
2006-07-11 21:11:00,114.131,114.133,114.122,114.122,255100008.0
2006-07-11 21:12:00,114.118,114.125,114.118,114.125,440400000.0
2006-07-11 21:13:00,114.115,114.125,114.115,114.12,821500001.0
2006-07-11 21:14:00,114.128,114.139,114.124,114.135,1787900001.0
2006-07-11 21:15:00,114.135,114.143,114.128,114.131,1464999985.0
2006-07-11 21:16:00,114.125,114.142,114.125,114.134,1098599994.0
2006-07-11 21:17:00,114.143,114.151,114.136,114.136,1687499995.0
2006-07-11 21:18:00,114.135,114.14,114.132,114.14,1124000012.0
2006-07-11 21:19:00,114.135,114.142,114.135,114.137,1184100017.0
2006-07-11 21:20:00,114.14,114.142,114.132,114.14,1193900004.0
2006-07-11 21:21:00,114.139,114.139,114.125,114.133,1360700013.0
2006-07-11 21:22:00,114.134,114.137,114.121,114.125,1657899990.0
2006-07-11 21:23:00,114.123,114.125,114.118,114.125,1082199994.0
2006-07-11 21:24:00,114.125,114.127,114.117,114.12,1711799998.0
2006-07-11 21:25:00,114.123,114.137,114.123,114.134,1584899999.0
2006-07-11 21:26:00,114.135,114.14,114.132,114.135,1087799998.0
2006-07-11 21:27:00,114.135,114.14,114.132,114.133,582400004.0
2006-07-11 21:28:00,114.125,114.133,114.118,114.132,332799996.0
2006-07-11 21:29:00,114.137,114.137,114.123,114.127,897099990.0
2006-07-11 21:30:00,114.128,114.134,114.121,114.122,841799998.0
2006-07-11 21:31:00,114.123,114.132,114.123,114.124,104700000.0
2006-07-11 21:32:00,114.136,114.139,114.135,114.139,759300012.0
2006-07-11 21:33:00,114.139,114.163,114.139,114.154,525200006.0
2006-07-11 21:34:00,114.153,114.153,114.144,114.149,632099994.0
2006-07-11 21:35:00,114.155,114.155,114.15,114.15,157399996.0
2006-07-11 21:36:00,114.152,114.16,114.152,114.155,596200000.0
2006-07-11 21:37:00,114.158,114.158,114.148,114.148,496000006.0
2006-07-11 21:38:00,114.149,114.15,114.146,114.147,256699999.0
2006-07-11 21:39:00,114.152,114.166,114.151,114.165,754600003.0
2006-07-11 21:40:00,114.165,114.168,114.152,114.152,676800006.0
2006-07-11 21:41:00,114.151,114.155,114.15,114.155,677900008.0
2006-07-11 21:42:00,114.155,114.163,114.15,114.156,1116100004.0
2006-07-11 21:43:00,114.152,114.155,114.142,114.15,357099996.0
2006-07-11 21:44:00,114.158,114.16,114.15,114.16,1618199998.0
2006-07-11 21:45:00,114.16,114.164,114.154,114.155,714499998.0
2006-07-11 21:46:00,114.151,114.162,114.15,114.162,753899997.0
2006-07-11 21:47:00,114.156,114.156,114.134,114.134,537799998.0
2006-07-11 21:48:00,114.127,114.131,114.114,114.116,1001400004.0
2006-07-11 21:49:00,114.115,114.126,114.115,114.12,713899996.0
2006-07-11 21:50:00,114.117,114.12,114.109,114.109,247099996.0
2006-07-11 21:51:00,114.107,114.114,114.106,114.114,510700004.0
2006-07-11 21:52:00,114.113,114.113,114.107,114.107,198000004.0
2006-07-11 21:53:00,114.106,114.114,114.104,114.114,214800001.0
2006-07-11 21:54:00,114.114,114.124,114.111,114.124,765899999.0
2006-07-11 21:55:00,114.122,114.122,114.118,114.12,263900002.0
2006-07-11 21:56:00,114.127,114.132,114.123,114.132,493200009.0
2006-07-11 21:57:00,114.136,114.136,114.119,114.123,257800003.0
2006-07-11 21:58:00,114.124,114.129,114.12,114.12,97999998.0
2006-07-11 21:59:00,114.11,114.115,114.1,114.108,655599992.0
2006-07-11 22:00:00,114.111,114.123,114.109,114.117,839799999.0
2006-07-11 22:01:00,114.12,114.125,114.115,114.125,1405700000.0
2006-07-11 22:02:00,114.12,114.125,114.115,114.12,703499998.0
2006-07-11 22:03:00,114.119,114.122,114.115,114.115,413100009.0
2006-07-11 22:04:00,114.115,114.12,114.11,114.115,680800006.0
2006-07-11 22:05:00,114.121,114.133,114.121,114.133,270699994.0
2006-07-11 22:06:00,114.124,114.124,114.114,114.115,186099996.0
2006-07-11 22:07:00,114.115,114.119,114.115,114.116,507099996.0
2006-07-11 22:08:00,114.113,114.12,114.109,114.11,317600002.0
2006-07-11 22:09:00,114.12,114.12,114.115,114.115,193099997.0
2006-07-11 22:10:00,114.127,114.14,114.127,114.14,165700003.0
2006-07-11 22:11:00,114.137,114.166,114.136,114.166,525500002.0
2006-07-11 22:12:00,114.17,114.219,114.165,114.219,323899998.0
2006-07-11 22:13:00,114.226,114.226,114.208,114.211,377699997.0
2006-07-11 22:14:00,114.207,114.207,114.193,114.196,218199998.0
2006-07-11 22:15:00,114.2,114.211,114.199,114.211,226899999.0
2006-07-11 22:16:00,114.213,114.213,114.19,114.19,572300007.0
2006-07-11 22:17:00,114.191,114.199,114.191,114.195,300500007.0
2006-07-11 22:18:00,114.193,114.196,114.185,114.19,393599995.0
2006-07-11 22:19:00,114.19,114.196,114.181,114.183,305400000.0
2006-07-11 22:20:00,114.176,114.176,114.166,114.168,176100000.0
2006-07-11 22:21:00,114.17,114.175,114.163,114.175,215999998.0
2006-07-11 22:22:00,114.173,114.173,114.166,114.166,264599999.0
2006-07-11 22:23:00,114.166,114.167,114.162,114.162,135299998.0
2006-07-11 22:24:00,114.17,114.185,114.17,114.185,263399996.0
2006-07-11 22:25:00,114.195,114.195,114.184,114.19,145199998.0
2006-07-11 22:26:00,114.187,114.192,114.166,114.178,403600002.0
2006-07-11 22:27:00,114.183,114.183,114.168,114.172,964600000.0
2006-07-11 22:28:00,114.171,114.178,114.165,114.175,214400003.0
2006-07-11 22:29:00,114.173,114.176,114.166,114.166,286599994.0
2006-07-11 22:30:00,114.178,114.184,114.178,114.183,305300002.0
2006-07-11 22:31:00,114.185,114.19,114.183,114.19,126900003.0
2006-07-11 22:32:00,114.185,114.185,114.18,114.185,335300001.0
2006-07-11 22:33:00,114.188,114.188,114.174,114.178,595299996.0
2006-07-11 22:34:00,114.176,114.187,114.174,114.175,897500006.0
2006-07-11 22:35:00,114.183,114.19,114.183,114.188,252599997.0
2006-07-11 22:36:00,114.188,114.192,114.178,114.182,746200007.0
2006-07-11 22:37:00,114.176,114.183,114.176,114.18,127099997.0
2006-07-11 22:38:00,114.185,114.185,114.175,114.175,206800003.0
2006-07-11 22:39:00,114.177,114.187,114.177,114.187,332900002.0
2006-07-11 22:40:00,114.191,114.197,114.187,114.188,422099998.0
2006-07-11 22:41:00,114.197,114.202,114.195,114.199,276000003.0
2006-07-11 22:42:00,114.196,114.199,114.191,114.191,254100002.0
2006-07-11 22:43:00,114.188,114.197,114.186,114.188,409600004.0
2006-07-11 22:44:00,114.193,114.203,114.193,114.196,237400004.0
2006-07-11 22:45:00,114.198,114.198,114.185,114.192,545799998.0
2006-07-11 22:46:00,114.195,114.199,114.188,114.188,450199998.0
2006-07-11 22:47:00,114.199,114.211,114.188,114.194,224800002.0
2006-07-11 22:48:00,114.195,114.201,114.185,114.185,353500000.0
2006-07-11 22:49:00,114.196,114.2,114.192,114.2,222200000.0
2006-07-11 22:50:00,114.197,114.214,114.197,114.202,596199999.0
2006-07-11 22:51:00,114.215,114.22,114.21,114.21,518700002.0
2006-07-11 22:52:00,114.208,114.224,114.208,114.21,266299998.0
2006-07-11 22:53:00,114.214,114.219,114.204,114.207,368599998.0
2006-07-11 22:54:00,114.208,114.213,114.197,114.213,189399998.0
2006-07-11 22:55:00,114.219,114.228,114.217,114.217,361600002.0
2006-07-11 22:56:00,114.218,114.23,114.218,114.218,221699998.0
2006-07-11 22:57:00,114.221,114.229,114.221,114.225,518300007.0
2006-07-11 22:58:00,114.221,114.232,114.214,114.225,166899997.0
2006-07-11 22:59:00,114.21,114.215,114.2,114.205,445300005.0
2006-07-11 23:00:00,114.215,114.252,114.215,114.234,323600001.0
2006-07-11 23:01:00,114.242,114.249,114.218,114.226,343300008.0
2006-07-11 23:02:00,114.227,114.227,114.2,114.216,235599998.0
2006-07-11 23:03:00,114.223,114.23,114.212,114.214,211799993.0
2006-07-11 23:04:00,114.22,114.231,114.213,114.214,371900005.0
2006-07-11 23:05:00,114.222,114.245,114.222,114.224,316100000.0
2006-07-11 23:06:00,114.23,114.233,114.214,114.233,340499995.0
2006-07-11 23:07:00,114.233,114.252,114.222,114.24,293499997.0
2006-07-11 23:08:00,114.23,114.246,114.212,114.212,356100002.0
2006-07-11 23:09:00,114.227,114.254,114.227,114.238,135200001.0
2006-07-11 23:10:00,114.23,114.258,114.222,114.222,403599998.0
2006-07-11 23:11:00,114.212,114.247,114.211,114.241,301499999.0
2006-07-11 23:12:00,114.24,114.24,114.218,114.222,213900001.0
2006-07-11 23:13:00,114.23,114.234,114.209,114.218,281299998.0
2006-07-11 23:14:00,114.227,114.237,114.197,114.208,404400001.0
2006-07-11 23:15:00,114.218,114.252,114.218,114.246,100799998.0
2006-07-11 23:16:00,114.232,114.241,114.222,114.23,275299999.0
2006-07-11 23:17:00,114.245,114.255,114.229,114.229,288300001.0
2006-07-11 23:18:00,114.233,114.243,114.22,114.232,214799999.0
2006-07-11 23:19:00,114.222,114.258,114.222,114.253,312899997.0
2006-07-11 23:20:00,114.241,114.241,114.22,114.23,368699996.0
2006-07-11 23:21:00,114.228,114.252,114.225,114.235,210800003.0
2006-07-11 23:22:00,114.23,114.246,114.22,114.235,377200002.0
2006-07-11 23:23:00,114.247,114.249,114.227,114.229,123699998.0
2006-07-11 23:24:00,114.23,114.248,114.23,114.24,71900001.0
2006-07-11 23:25:00,114.246,114.246,114.23,114.243,195299998.0
2006-07-11 23:26:00,114.239,114.247,114.238,114.242,302800002.0
2006-07-11 23:27:00,114.241,114.255,114.241,114.255,229600000.0
2006-07-11 23:28:00,114.254,114.267,114.254,114.26,141200004.0
2006-07-11 23:29:00,114.263,114.265,114.26,114.26,115199998.0
2006-07-11 23:30:00,114.265,114.273,114.265,114.266,177800005.0
2006-07-11 23:31:00,114.273,114.278,114.271,114.276,322199999.0
2006-07-11 23:32:00,114.269,114.287,114.269,114.287,345199997.0
2006-07-11 23:33:00,114.288,114.288,114.275,114.275,362999993.0
2006-07-11 23:34:00,114.28,114.284,114.277,114.277,320099996.0
2006-07-11 23:35:00,114.276,114.282,114.269,114.269,255999998.0
2006-07-11 23:36:00,114.272,114.279,114.269,114.277,219899999.0
2006-07-11 23:37:00,114.282,114.284,114.276,114.28,198000000.0
2006-07-11 23:38:00,114.277,114.284,114.277,114.281,276100000.0
2006-07-11 23:39:00,114.286,114.293,114.283,114.293,128000002.0
2006-07-11 23:40:00,114.289,114.292,114.281,114.283,352999999.0
2006-07-11 23:41:00,114.283,114.291,114.275,114.291,414100006.0
2006-07-11 23:42:00,114.29,114.295,114.287,114.295,203199999.0
2006-07-11 23:43:00,114.285,114.29,114.28,114.29,128700001.0
2006-07-11 23:44:00,114.281,114.285,114.277,114.28,245999998.0
2006-07-11 23:45:00,114.283,114.283,114.272,114.272,188599997.0
2006-07-11 23:46:00,114.279,114.279,114.27,114.27,100700001.0
2006-07-11 23:47:00,114.267,114.275,114.267,114.275,49500001.0
2006-07-11 23:48:00,114.278,114.285,114.274,114.285,333599998.0
2006-07-11 23:49:00,114.286,114.286,114.274,114.275,268300001.0
2006-07-11 23:50:00,114.272,114.28,114.272,114.28,117100001.0
2006-07-11 23:51:00,114.275,114.28,114.27,114.27,80000001.0
2006-07-11 23:52:00,114.28,114.28,114.272,114.272,349999999.0
2006-07-11 23:53:00,114.275,114.275,114.264,114.267,380700008.0
2006-07-11 23:54:00,114.267,114.267,114.258,114.258,175899999.0
2006-07-11 23:55:00,114.26,114.265,114.255,114.265,116199998.0
2006-07-11 23:56:00,114.264,114.264,114.248,114.25,313699999.0
2006-07-11 23:57:00,114.251,114.261,114.251,114.255,171200001.0
2006-07-11 23:58:00,114.262,114.264,114.258,114.258,180799999.0
2006-07-11 23:59:00,114.265,114.265,114.255,114.255,184299995.0
2006-07-12 00:00:00,114.262,114.265,114.255,114.265,222400002.0
2006-07-12 00:01:00,114.268,114.277,114.268,114.275,155799999.0
2006-07-12 00:02:00,114.27,114.275,114.27,114.275,95099999.0
2006-07-12 00:03:00,114.273,114.273,114.265,114.265,132500001.0
2006-07-12 00:04:00,114.265,114.27,114.263,114.265,263399997.0
2006-07-12 00:05:00,114.267,114.271,114.259,114.271,157200001.0
2006-07-12 00:06:00,114.265,114.27,114.263,114.27,88200001.0
2006-07-12 00:07:00,114.268,114.268,114.258,114.264,195299994.0
2006-07-12 00:08:00,114.267,114.271,114.261,114.262,111200003.0
2006-07-12 00:09:00,114.262,114.278,114.262,114.278,372699999.0
2006-07-12 00:10:00,114.28,114.28,114.267,114.275,177000002.0
2006-07-12 00:11:00,114.273,114.285,114.271,114.28,232699997.0
2006-07-12 00:12:00,114.28,114.292,114.28,114.291,108499998.0
2006-07-12 00:13:00,114.282,114.282,114.269,114.275,224600003.0
2006-07-12 00:14:00,114.278,114.282,114.274,114.278,197399999.0
2006-07-12 00:15:00,114.282,114.282,114.273,114.282,131299997.0
2006-07-12 00:16:00,114.282,114.287,114.28,114.28,152300001.0
2006-07-12 00:17:00,114.276,114.285,114.269,114.269,259100006.0
2006-07-12 00:18:00,114.271,114.271,114.257,114.262,321299999.0
2006-07-12 00:19:00,114.255,114.255,114.233,114.242,276699999.0
2006-07-12 00:20:00,114.247,114.254,114.238,114.251,292899998.0
2006-07-12 00:21:00,114.244,114.246,114.236,114.238,242100004.0
2006-07-12 00:22:00,114.223,114.223,114.195,114.203,237100001.0
2006-07-12 00:23:00,114.204,114.204,114.194,114.198,336200002.0
2006-07-12 00:24:00,114.189,114.189,114.16,114.163,356900006.0
2006-07-12 00:25:00,114.164,114.179,114.164,114.179,131100004.0
2006-07-12 00:26:00,114.182,114.182,114.161,114.161,413299999.0
2006-07-12 00:27:00,114.17,114.178,114.167,114.167,105100000.0
2006-07-12 00:28:00,114.173,114.175,114.168,114.175,51100000.0
2006-07-12 00:29:00,114.175,114.175,114.168,114.175,301699996.0
2006-07-12 00:30:00,114.17,114.17,114.15,114.164,304900003.0
2006-07-12 00:31:00,114.167,114.18,114.163,114.18,237000005.0
2006-07-12 00:32:00,114.185,114.185,114.175,114.175,290300000.0
2006-07-12 00:33:00,114.185,114.185,114.18,114.185,220600000.0
2006-07-12 00:34:00,114.185,114.185,114.185,114.185,66500001.0
2006-07-12 00:35:00,114.187,114.193,114.184,114.193,507100004.0
2006-07-12 00:36:00,114.195,114.195,114.19,114.19,249900004.0
2006-07-12 00:37:00,114.193,114.202,114.186,114.202,379900003.0
2006-07-12 00:38:00,114.199,114.199,114.192,114.197,263300001.0
2006-07-12 00:39:00,114.203,114.205,114.197,114.205,204600000.0
2006-07-12 00:40:00,114.207,114.207,114.2,114.202,129900003.0
2006-07-12 00:41:00,114.205,114.211,114.204,114.21,119700003.0
2006-07-12 00:42:00,114.208,114.208,114.193,114.199,365000000.0
2006-07-12 00:43:00,114.202,114.212,114.197,114.201,367999995.0
2006-07-12 00:44:00,114.206,114.232,114.206,114.225,92899998.0
2006-07-12 00:45:00,114.236,114.237,114.231,114.232,137999997.0
2006-07-12 00:46:00,114.24,114.248,114.238,114.243,214900000.0
2006-07-12 00:47:00,114.25,114.25,114.248,114.25,158099998.0
2006-07-12 00:48:00,114.254,114.254,114.245,114.247,160400002.0
2006-07-12 00:49:00,114.247,114.257,114.247,114.257,258799994.0
2006-07-12 00:50:00,114.257,114.262,114.245,114.252,157600001.0
2006-07-12 00:51:00,114.241,114.252,114.237,114.237,240400000.0
2006-07-12 00:52:00,114.237,114.246,114.233,114.233,397800000.0
2006-07-12 00:53:00,114.232,114.237,114.226,114.236,237700001.0
2006-07-12 00:54:00,114.248,114.269,114.248,114.265,176300001.0
2006-07-12 00:55:00,114.27,114.293,114.27,114.293,150900000.0
2006-07-12 00:56:00,114.293,114.299,114.287,114.295,150699999.0
2006-07-12 00:57:00,114.295,114.314,114.295,114.305,200500003.0
2006-07-12 00:58:00,114.314,114.316,114.314,114.316,86799999.0
2006-07-12 00:59:00,114.321,114.321,114.317,114.318,99600002.0
2006-07-12 01:00:00,114.317,114.321,114.297,114.297,206000002.0
2006-07-12 01:01:00,114.285,114.287,114.268,114.274,293600000.0
2006-07-12 01:02:00,114.273,114.283,114.27,114.272,294799999.0
2006-07-12 01:03:00,114.27,114.282,114.266,114.28,241999999.0
2006-07-12 01:04:00,114.28,114.28,114.272,114.28,173899999.0
2006-07-12 01:05:00,114.276,114.281,114.275,114.277,152100003.0
2006-07-12 01:06:00,114.277,114.282,114.274,114.277,140100002.0
2006-07-12 01:07:00,114.27,114.275,114.27,114.275,278099999.0
2006-07-12 01:08:00,114.271,114.274,114.27,114.274,146500001.0
2006-07-12 01:09:00,114.279,114.282,114.272,114.275,289999999.0
2006-07-12 01:10:00,114.28,114.285,114.275,114.275,411200003.0
2006-07-12 01:11:00,114.281,114.298,114.281,114.295,281299994.0
2006-07-12 01:12:00,114.292,114.319,114.292,114.319,58800000.0
2006-07-12 01:13:00,114.315,114.338,114.314,114.338,217900008.0
2006-07-12 01:14:00,114.335,114.335,114.318,114.318,122200001.0
2006-07-12 01:15:00,114.315,114.315,114.309,114.313,338699998.0
2006-07-12 01:16:00,114.324,114.332,114.323,114.327,237499999.0
2006-07-12 01:17:00,114.326,114.333,114.318,114.333,309999994.0
2006-07-12 01:18:00,114.335,114.335,114.33,114.335,167300003.0
2006-07-12 01:19:00,114.333,114.35,114.333,114.343,235700001.0
2006-07-12 01:20:00,114.343,114.343,114.334,114.335,297100000.0
2006-07-12 01:21:00,114.345,114.345,114.338,114.338,74300000.0
2006-07-12 01:22:00,114.345,114.356,114.335,114.343,351099996.0
2006-07-12 01:23:00,114.355,114.36,114.351,114.355,162000004.0
2006-07-12 01:24:00,114.359,114.362,114.344,114.344,306800000.0
2006-07-12 01:25:00,114.342,114.347,114.335,114.343,215999997.0
2006-07-12 01:26:00,114.336,114.336,114.317,114.317,200400003.0
2006-07-12 01:27:00,114.323,114.326,114.312,114.317,281600005.0
2006-07-12 01:28:00,114.321,114.335,114.321,114.325,220200000.0
2006-07-12 01:29:00,114.318,114.337,114.318,114.337,216600001.0
2006-07-12 01:30:00,114.332,114.345,114.332,114.339,155900000.0
2006-07-12 01:31:00,114.337,114.341,114.315,114.32,306300001.0
2006-07-12 01:32:00,114.309,114.31,114.302,114.308,221399996.0
2006-07-12 01:33:00,114.293,114.295,114.289,114.295,159700003.0
2006-07-12 01:34:00,114.289,114.294,114.284,114.29,304599999.0
2006-07-12 01:35:00,114.294,114.297,114.29,114.295,163799998.0
2006-07-12 01:36:00,114.291,114.291,114.281,114.282,137299997.0
2006-07-12 01:37:00,114.276,114.276,114.263,114.263,234399996.0
2006-07-12 01:38:00,114.258,114.261,114.244,114.258,250299998.0
2006-07-12 01:39:00,114.247,114.262,114.247,114.257,200900002.0
2006-07-12 01:40:00,114.263,114.263,114.248,114.248,273000000.0
2006-07-12 01:41:00,114.252,114.252,114.244,114.249,148699999.0
2006-07-12 01:42:00,114.242,114.242,114.226,114.234,221500001.0
2006-07-12 01:43:00,114.229,114.232,114.221,114.232,293200004.0
2006-07-12 01:44:00,114.23,114.237,114.229,114.235,204399996.0
2006-07-12 01:45:00,114.234,114.234,114.228,114.231,255199994.0
2006-07-12 01:46:00,114.231,114.231,114.227,114.227,210799999.0
2006-07-12 01:47:00,114.223,114.234,114.223,114.227,150100002.0
2006-07-12 01:48:00,114.231,114.231,114.215,114.215,154900001.0
2006-07-12 01:49:00,114.217,114.22,114.212,114.22,259800001.0
2006-07-12 01:50:00,114.21,114.213,114.21,114.21,327400007.0
2006-07-12 01:51:00,114.212,114.212,114.202,114.21,257199998.0
2006-07-12 01:52:00,114.214,114.22,114.213,114.214,170799997.0
2006-07-12 01:53:00,114.227,114.235,114.225,114.235,231499998.0
2006-07-12 01:54:00,114.23,114.235,114.225,114.235,198100002.0
2006-07-12 01:55:00,114.235,114.235,114.218,114.233,262099999.0
2006-07-12 01:56:00,114.228,114.229,114.223,114.225,211000003.0
2006-07-12 01:57:00,114.22,114.232,114.218,114.232,226799999.0
2006-07-12 01:58:00,114.235,114.235,114.23,114.232,110200000.0
2006-07-12 01:59:00,114.238,114.249,114.233,114.237,261900004.0
2006-07-12 02:00:00,114.233,114.233,114.216,114.22,134299998.0
2006-07-12 02:01:00,114.219,114.225,114.216,114.223,110400001.0
2006-07-12 02:02:00,114.22,114.225,114.22,114.225,352099995.0
2006-07-12 02:03:00,114.219,114.219,114.212,114.212,328400002.0
2006-07-12 02:04:00,114.205,114.205,114.189,114.189,292400002.0
2006-07-12 02:05:00,114.197,114.205,114.191,114.191,146600000.0
2006-07-12 02:06:00,114.196,114.196,114.178,114.19,246200004.0
2006-07-12 02:07:00,114.185,114.192,114.185,114.192,190100000.0
2006-07-12 02:08:00,114.194,114.218,114.194,114.216,156699997.0
2006-07-12 02:09:00,114.225,114.225,114.211,114.22,246099998.0
2006-07-12 02:10:00,114.217,114.235,114.215,114.235,306299999.0
2006-07-12 02:11:00,114.233,114.239,114.229,114.233,118000001.0
2006-07-12 02:12:00,114.235,114.235,114.23,114.235,325700004.0
2006-07-12 02:13:00,114.235,114.244,114.23,114.237,277199999.0
2006-07-12 02:14:00,114.247,114.269,114.247,114.26,195400002.0
2006-07-12 02:15:00,114.263,114.269,114.263,114.269,239600003.0
2006-07-12 02:16:00,114.28,114.282,114.269,114.277,272400003.0
2006-07-12 02:17:00,114.282,114.285,114.273,114.273,170699999.0
2006-07-12 02:18:00,114.258,114.267,114.254,114.265,187999996.0
2006-07-12 02:19:00,114.266,114.273,114.266,114.269,287700003.0
2006-07-12 02:20:00,114.266,114.269,114.256,114.258,255800002.0
2006-07-12 02:21:00,114.254,114.263,114.247,114.263,177499998.0
2006-07-12 02:22:00,114.261,114.261,114.254,114.257,121999999.0
2006-07-12 02:23:00,114.245,114.245,114.234,114.24,190899998.0
2006-07-12 02:24:00,114.243,114.243,114.232,114.237,249500003.0
2006-07-12 02:25:00,114.232,114.232,114.224,114.23,83499997.0
2006-07-12 02:26:00,114.232,114.24,114.227,114.237,347300004.0
2006-07-12 02:27:00,114.242,114.252,114.236,114.252,457200005.0
2006-07-12 02:28:00,114.25,114.262,114.25,114.253,126599998.0
2006-07-12 02:29:00,114.27,114.278,114.27,114.27,352899997.0
2006-07-12 02:30:00,114.273,114.288,114.254,114.274,307100001.0
2006-07-12 02:31:00,114.275,114.275,114.27,114.275,280099996.0
2006-07-12 02:32:00,114.28,114.286,114.269,114.279,254999997.0
2006-07-12 02:33:00,114.281,114.281,114.26,114.26,192300002.0
2006-07-12 02:34:00,114.267,114.273,114.265,114.273,160400003.0
2006-07-12 02:35:00,114.274,114.274,114.259,114.273,352800003.0
2006-07-12 02:36:00,114.275,114.275,114.27,114.275,263100003.0
2006-07-12 02:37:00,114.268,114.271,114.266,114.266,170899998.0
2006-07-12 02:38:00,114.27,114.276,114.261,114.275,259700002.0
2006-07-12 02:39:00,114.268,114.27,114.266,114.27,88700001.0
2006-07-12 02:40:00,114.274,114.281,114.271,114.278,208600000.0
2006-07-12 02:41:00,114.281,114.281,114.258,114.258,113200000.0
2006-07-12 02:42:00,114.253,114.259,114.25,114.252,230500003.0
2006-07-12 02:43:00,114.248,114.259,114.242,114.25,208999999.0
2006-07-12 02:44:00,114.248,114.252,114.237,114.239,117899998.0
2006-07-12 02:45:00,114.225,114.237,114.217,114.223,342299996.0
2006-07-12 02:46:00,114.225,114.231,114.214,114.22,316199996.0
2006-07-12 02:47:00,114.222,114.228,114.214,114.228,192700003.0
2006-07-12 02:48:00,114.229,114.245,114.221,114.236,276100000.0
2006-07-12 02:49:00,114.243,114.255,114.239,114.255,213400004.0
2006-07-12 02:50:00,114.252,114.252,114.246,114.252,239499997.0
2006-07-12 02:51:00,114.247,114.256,114.235,114.253,283000002.0
2006-07-12 02:52:00,114.257,114.258,114.251,114.251,355799997.0
2006-07-12 02:53:00,114.253,114.256,114.245,114.256,122200000.0
2006-07-12 02:54:00,114.254,114.271,114.254,114.263,236300003.0
2006-07-12 02:55:00,114.263,114.263,114.252,114.255,286200001.0
2006-07-12 02:56:00,114.251,114.251,114.24,114.241,171799997.0
2006-07-12 02:57:00,114.242,114.245,114.212,114.212,192900001.0
2006-07-12 02:58:00,114.21,114.21,114.184,114.184,232999997.0
2006-07-12 02:59:00,114.19,114.194,114.173,114.175,273499994.0
2006-07-12 03:00:00,114.183,114.208,114.183,114.205,312900002.0
2006-07-12 03:01:00,114.21,114.214,114.19,114.198,221200001.0
2006-07-12 03:02:00,114.195,114.197,114.192,114.197,184300001.0
2006-07-12 03:03:00,114.204,114.211,114.202,114.207,152600000.0
2006-07-12 03:04:00,114.202,114.221,114.202,114.221,347699999.0
2006-07-12 03:05:00,114.232,114.246,114.228,114.228,105299997.0
2006-07-12 03:06:00,114.232,114.233,114.223,114.233,201400003.0
2006-07-12 03:07:00,114.23,114.241,114.23,114.235,332499997.0
2006-07-12 03:08:00,114.232,114.233,114.223,114.227,294799997.0
2006-07-12 03:09:00,114.223,114.223,114.211,114.22,106499997.0
2006-07-12 03:10:00,114.221,114.23,114.219,114.23,153999998.0
2006-07-12 03:11:00,114.225,114.23,114.221,114.221,223399998.0
2006-07-12 03:12:00,114.227,114.227,114.217,114.225,212100001.0
2006-07-12 03:13:00,114.223,114.223,114.212,114.217,357599998.0
2006-07-12 03:14:00,114.212,114.221,114.208,114.208,217900004.0
2006-07-12 03:15:00,114.216,114.223,114.212,114.223,285600000.0
2006-07-12 03:16:00,114.218,114.227,114.215,114.218,289900003.0
2006-07-12 03:17:00,114.211,114.224,114.21,114.224,443700001.0
2006-07-12 03:18:00,114.217,114.223,114.211,114.211,396800002.0
2006-07-12 03:19:00,114.209,114.221,114.209,114.221,12300000.0
2006-07-12 03:20:00,114.225,114.225,114.218,114.22,287500000.0
2006-07-12 03:21:00,114.223,114.223,114.216,114.221,236600000.0
2006-07-12 03:22:00,114.227,114.243,114.227,114.243,245100002.0
2006-07-12 03:23:00,114.238,114.245,114.233,114.244,257800003.0
2006-07-12 03:24:00,114.252,114.281,114.252,114.281,301100002.0
2006-07-12 03:25:00,114.293,114.311,114.288,114.288,233300004.0
2006-07-12 03:26:00,114.3,114.302,114.289,114.289,177100000.0
2006-07-12 03:27:00,114.292,114.298,114.29,114.295,141900002.0
2006-07-12 03:28:00,114.298,114.302,114.278,114.285,268900003.0
2006-07-12 03:29:00,114.285,114.287,114.278,114.278,192900000.0
2006-07-12 03:30:00,114.273,114.294,114.273,114.294,145200000.0
2006-07-12 03:31:00,114.305,114.329,114.305,114.325,256300000.0
2006-07-12 03:32:00,114.325,114.335,114.309,114.309,213300001.0
2006-07-12 03:33:00,114.32,114.334,114.311,114.334,73700000.0
2006-07-12 03:34:00,114.342,114.351,114.335,114.335,206200000.0
2006-07-12 03:35:00,114.327,114.337,114.325,114.325,154399999.0
2006-07-12 03:36:00,114.312,114.321,114.304,114.321,208499998.0
2006-07-12 03:37:00,114.32,114.324,114.309,114.309,145000001.0
2006-07-12 03:38:00,114.312,114.318,114.307,114.313,214699995.0
2006-07-12 03:39:00,114.317,114.328,114.314,114.328,256299996.0
2006-07-12 03:40:00,114.329,114.331,114.317,114.322,252200000.0
2006-07-12 03:41:00,114.317,114.317,114.315,114.315,51399998.0
2006-07-12 03:42:00,114.323,114.328,114.318,114.325,297600004.0
2006-07-12 03:43:00,114.325,114.329,114.325,114.327,339099996.0
2006-07-12 03:44:00,114.331,114.334,114.323,114.33,244699999.0
2006-07-12 03:45:00,114.331,114.337,114.321,114.335,219599999.0
2006-07-12 03:46:00,114.328,114.329,114.322,114.322,293699997.0
2006-07-12 03:47:00,114.322,114.322,114.31,114.31,140400004.0
2006-07-12 03:48:00,114.321,114.321,114.307,114.313,348900004.0
2006-07-12 03:49:00,114.315,114.315,114.308,114.309,99500001.0
2006-07-12 03:50:00,114.317,114.321,114.315,114.321,171500005.0
2006-07-12 03:51:00,114.32,114.336,114.315,114.336,219999999.0
2006-07-12 03:52:00,114.343,114.354,114.339,114.345,246400001.0
2006-07-12 03:53:00,114.347,114.356,114.346,114.346,288300005.0
2006-07-12 03:54:00,114.345,114.36,114.345,114.36,215700001.0
2006-07-12 03:55:00,114.356,114.365,114.349,114.365,216799999.0
2006-07-12 03:56:00,114.37,114.408,114.367,114.408,230899996.0
2006-07-12 03:57:00,114.413,114.421,114.406,114.416,371699998.0
2006-07-12 03:58:00,114.407,114.442,114.407,114.441,291400007.0
2006-07-12 03:59:00,114.436,114.436,114.398,114.398,311000003.0
2006-07-12 04:00:00,114.4,114.4,114.38,114.393,151299999.0
2006-07-12 04:01:00,114.393,114.402,114.39,114.401,277099999.0
2006-07-12 04:02:00,114.414,114.426,114.414,114.426,13600000.0
2006-07-12 04:03:00,114.425,114.425,114.412,114.414,188999994.0
2006-07-12 04:04:00,114.425,114.43,114.41,114.427,272200005.0
2006-07-12 04:05:00,114.43,114.432,114.41,114.41,276299995.0
2006-07-12 04:06:00,114.412,114.414,114.396,114.399,211900006.0
2006-07-12 04:07:00,114.393,114.411,114.384,114.405,172899995.0
2006-07-12 04:08:00,114.403,114.405,114.391,114.393,231700000.0
2006-07-12 04:09:00,114.388,114.388,114.377,114.381,308700001.0
2006-07-12 04:10:00,114.383,114.405,114.375,114.405,216900003.0
2006-07-12 04:11:00,114.401,114.412,114.397,114.404,211400001.0
2006-07-12 04:12:00,114.41,114.415,114.401,114.407,221700004.0
2006-07-12 04:13:00,114.404,114.412,114.395,114.395,330100005.0
2006-07-12 04:14:00,114.403,114.417,114.402,114.417,253200001.0
2006-07-12 04:15:00,114.417,114.417,114.396,114.399,378700007.0
2006-07-12 04:16:00,114.391,114.401,114.391,114.399,136399997.0
2006-07-12 04:17:00,114.395,114.399,114.384,114.399,248200006.0
2006-07-12 04:18:00,114.393,114.401,114.39,114.4,292499998.0
2006-07-12 04:19:00,114.398,114.399,114.39,114.399,233400006.0
2006-07-12 04:20:00,114.393,114.394,114.388,114.393,176099998.0
2006-07-12 04:21:00,114.387,114.389,114.387,114.387,159200001.0
2006-07-12 04:22:00,114.393,114.393,114.384,114.385,319899999.0
2006-07-12 04:23:00,114.385,114.39,114.385,114.39,351399988.0
2006-07-12 04:24:00,114.384,114.391,114.378,114.382,144399998.0
2006-07-12 04:25:00,114.373,114.377,114.369,114.375,259800001.0
2006-07-12 04:26:00,114.367,114.377,114.364,114.371,467900008.0
2006-07-12 04:27:00,114.369,114.378,114.368,114.37,238300006.0
2006-07-12 04:28:00,114.372,114.378,114.37,114.37,229500000.0
2006-07-12 04:29:00,114.369,114.378,114.368,114.378,135399999.0
2006-07-12 04:30:00,114.374,114.38,114.371,114.375,80400001.0
2006-07-12 04:31:00,114.373,114.377,114.37,114.375,182499996.0
2006-07-12 04:32:00,114.369,114.377,114.368,114.37,222499999.0
2006-07-12 04:33:00,114.366,114.366,114.35,114.355,290200005.0
2006-07-12 04:34:00,114.34,114.34,114.334,114.34,211400001.0
2006-07-12 04:35:00,114.34,114.362,114.335,114.36,434899997.0
2006-07-12 04:36:00,114.35,114.364,114.349,114.362,212099998.0
2006-07-12 04:37:00,114.35,114.35,114.326,114.326,196800004.0
2006-07-12 04:38:00,114.332,114.339,114.328,114.339,204800003.0
2006-07-12 04:39:00,114.336,114.34,114.336,114.336,244900002.0
2006-07-12 04:40:00,114.34,114.34,114.335,114.335,16900000.0
2006-07-12 04:41:00,114.332,114.355,114.332,114.349,127299999.0
2006-07-12 04:42:00,114.356,114.356,114.344,114.347,235799999.0
2006-07-12 04:43:00,114.344,114.352,114.342,114.342,172099998.0
2006-07-12 04:44:00,114.343,114.349,114.336,114.336,227400002.0
2006-07-12 04:45:00,114.341,114.344,114.33,114.344,132799999.0
2006-07-12 04:46:00,114.347,114.35,114.345,114.345,206500001.0
2006-07-12 04:47:00,114.348,114.348,114.34,114.342,184999998.0
2006-07-12 04:48:00,114.343,114.348,114.342,114.343,249199998.0
2006-07-12 04:49:00,114.343,114.348,114.336,114.345,316200006.0
2006-07-12 04:50:00,114.343,114.35,114.342,114.342,276599999.0
2006-07-12 04:51:00,114.35,114.35,114.35,114.35,49299999.0
2006-07-12 04:52:00,114.353,114.353,114.343,114.343,45500000.0
2006-07-12 04:53:00,114.345,114.345,114.33,114.33,144700002.0
2006-07-12 04:54:00,114.347,114.356,114.343,114.352,168399999.0
2006-07-12 04:55:00,114.353,114.358,114.351,114.351,116500000.0
2006-07-12 04:56:00,114.351,114.354,114.346,114.347,266700002.0
2006-07-12 04:57:00,114.34,114.351,114.34,114.35,219200002.0
2006-07-12 04:58:00,114.347,114.355,114.345,114.354,199400004.0
2006-07-12 04:59:00,114.348,114.348,114.342,114.348,134300003.0
2006-07-12 05:00:00,114.35,114.35,114.345,114.35,267800004.0
2006-07-12 05:01:00,114.345,114.353,114.343,114.352,123900001.0
2006-07-12 05:02:00,114.344,114.348,114.343,114.345,87800001.0
2006-07-12 05:03:00,114.342,114.35,114.341,114.345,90800000.0
2006-07-12 05:04:00,114.348,114.348,114.337,114.34,244299993.0
2006-07-12 05:05:00,114.341,114.341,114.33,114.341,248399999.0
2006-07-12 05:06:00,114.343,114.354,114.332,114.344,236200002.0
2006-07-12 05:07:00,114.352,114.357,114.348,114.354,196599995.0
2006-07-12 05:08:00,114.36,114.362,114.353,114.357,180200000.0
2006-07-12 05:09:00,114.35,114.359,114.349,114.359,329200003.0
2006-07-12 05:10:00,114.359,114.359,114.347,114.35,408200000.0
2006-07-12 05:11:00,114.35,114.363,114.346,114.363,318299991.0
2006-07-12 05:12:00,114.356,114.356,114.351,114.355,216700002.0
2006-07-12 05:13:00,114.354,114.354,114.348,114.351,152800004.0
2006-07-12 05:14:00,114.353,114.356,114.348,114.348,192900004.0
2006-07-12 05:15:00,114.338,114.345,114.337,114.343,183900003.0
2006-07-12 05:16:00,114.34,114.346,114.337,114.342,325699996.0
2006-07-12 05:17:00,114.341,114.341,114.335,114.339,270500005.0
2006-07-12 05:18:00,114.333,114.333,114.333,114.333,35099998.0
2006-07-12 05:19:00,114.33,114.342,114.327,114.327,300400000.0
2006-07-12 05:20:00,114.337,114.338,114.33,114.33,172199997.0
2006-07-12 05:21:00,114.328,114.333,114.325,114.33,486400002.0
2006-07-12 05:22:00,114.321,114.321,114.309,114.317,283000004.0
2006-07-12 05:23:00,114.312,114.327,114.31,114.327,271100001.0
2006-07-12 05:24:00,114.33,114.33,114.318,114.318,355500000.0
2006-07-12 05:25:00,114.313,114.318,114.306,114.312,260000000.0
2006-07-12 05:26:00,114.296,114.313,114.296,114.31,280900000.0
2006-07-12 05:27:00,114.315,114.318,114.308,114.311,333000000.0
2006-07-12 05:28:00,114.313,114.322,114.311,114.313,225700001.0
2006-07-12 05:29:00,114.308,114.308,114.305,114.305,72400001.0
2006-07-12 05:30:00,114.312,114.318,114.308,114.312,318600007.0
2006-07-12 05:31:00,114.305,114.314,114.304,114.305,488499987.0
2006-07-12 05:32:00,114.306,114.322,114.306,114.319,315099997.0
2006-07-12 05:33:00,114.323,114.326,114.311,114.322,355499997.0
2006-07-12 05:34:00,114.323,114.333,114.316,114.316,236200000.0
2006-07-12 05:35:00,114.322,114.325,114.317,114.32,228799999.0
2006-07-12 05:36:00,114.325,114.325,114.313,114.313,54300000.0
2006-07-12 05:37:00,114.321,114.336,114.321,114.335,257300005.0
2006-07-12 05:38:00,114.337,114.339,114.33,114.333,319699999.0
2006-07-12 05:39:00,114.324,114.324,114.319,114.324,123200001.0
2006-07-12 05:40:00,114.325,114.325,114.315,114.325,197000002.0
2006-07-12 05:41:00,114.323,114.323,114.308,114.31,370500004.0
2006-07-12 05:42:00,114.305,114.313,114.302,114.31,153299999.0
2006-07-12 05:43:00,114.316,114.32,114.312,114.315,301799999.0
2006-07-12 05:44:00,114.31,114.315,114.307,114.31,326500002.0
2006-07-12 05:45:00,114.315,114.315,114.305,114.315,268600001.0
2006-07-12 05:46:00,114.31,114.31,114.296,114.296,86600002.0
2006-07-12 05:47:00,114.291,114.297,114.284,114.289,336399998.0
2006-07-12 05:48:00,114.288,114.288,114.279,114.282,116099998.0
2006-07-12 05:49:00,114.278,114.28,114.27,114.275,170599999.0
2006-07-12 05:50:00,114.282,114.289,114.281,114.289,120500002.0
2006-07-12 05:51:00,114.29,114.29,114.286,114.286,309799995.0
2006-07-12 05:52:00,114.287,114.298,114.287,114.298,37200000.0
2006-07-12 05:53:00,114.298,114.305,114.298,114.3,117599998.0
2006-07-12 05:54:00,114.303,114.31,114.298,114.309,287800001.0
2006-07-12 05:55:00,114.311,114.318,114.307,114.318,343400005.0
2006-07-12 05:56:00,114.317,114.317,114.306,114.312,229700003.0
2006-07-12 05:57:00,114.316,114.32,114.316,114.318,95300001.0
2006-07-12 05:58:00,114.324,114.324,114.316,114.317,241999996.0
2006-07-12 05:59:00,114.322,114.327,114.318,114.325,234100002.0
2006-07-12 06:00:00,114.322,114.333,114.322,114.329,149000004.0
2006-07-12 06:01:00,114.33,114.33,114.317,114.32,56700000.0
2006-07-12 06:02:00,114.325,114.33,114.318,114.322,311499995.0
2006-07-12 06:03:00,114.318,114.327,114.318,114.325,159999998.0
2006-07-12 06:04:00,114.318,114.325,114.317,114.317,122599998.0
2006-07-12 06:05:00,114.322,114.327,114.32,114.327,174000002.0
2006-07-12 06:06:00,114.332,114.336,114.324,114.33,213499997.0
2006-07-12 06:07:00,114.323,114.326,114.318,114.318,171999999.0
2006-07-12 06:08:00,114.33,114.33,114.322,114.33,208199997.0
2006-07-12 06:09:00,114.33,114.338,114.33,114.338,132499999.0
2006-07-12 06:10:00,114.338,114.34,114.332,114.335,42100001.0
2006-07-12 06:11:00,114.33,114.341,114.33,114.331,483200003.0
2006-07-12 06:12:00,114.32,114.33,114.32,114.33,249100000.0
2006-07-12 06:13:00,114.326,114.328,114.32,114.32,138899997.0
2006-07-12 06:14:00,114.32,114.327,114.318,114.323,238199995.0
2006-07-12 06:15:00,114.323,114.325,114.316,114.316,196699997.0
2006-07-12 06:16:00,114.318,114.318,114.308,114.318,272000004.0
2006-07-12 06:17:00,114.318,114.318,114.313,114.313,131400003.0
2006-07-12 06:18:00,114.308,114.311,114.306,114.309,167299998.0
2006-07-12 06:19:00,114.315,114.317,114.31,114.31,165800004.0
2006-07-12 06:20:00,114.304,114.313,114.304,114.313,163799998.0
2006-07-12 06:21:00,114.313,114.317,114.307,114.315,217300006.0
2006-07-12 06:22:00,114.312,114.312,114.296,114.297,111000001.0
2006-07-12 06:23:00,114.298,114.3,114.29,114.293,141799998.0
2006-07-12 06:24:00,114.287,114.297,114.286,114.29,137200003.0
2006-07-12 06:25:00,114.291,114.296,114.284,114.29,292100001.0
2006-07-12 06:26:00,114.295,114.297,114.285,114.29,214999999.0
2006-07-12 06:27:00,114.292,114.292,114.277,114.292,376300004.0
2006-07-12 06:28:00,114.288,114.292,114.287,114.291,178799998.0
2006-07-12 06:29:00,114.285,114.288,114.277,114.28,311400002.0
2006-07-12 06:30:00,114.278,114.278,114.276,114.277,100299999.0
2006-07-12 06:31:00,114.268,114.275,114.268,114.27,134700001.0
2006-07-12 06:32:00,114.276,114.286,114.269,114.286,186800000.0
2006-07-12 06:33:00,114.282,114.282,114.272,114.278,302899990.0
2006-07-12 06:34:00,114.281,114.289,114.277,114.286,321899998.0
2006-07-12 06:35:00,114.295,114.297,114.287,114.29,311400000.0
2006-07-12 06:36:00,114.293,114.296,114.293,114.295,37200000.0
2006-07-12 06:37:00,114.298,114.305,114.298,114.305,264099998.0
2006-07-12 06:38:00,114.302,114.302,114.287,114.297,90300001.0
2006-07-12 06:39:00,114.308,114.316,114.308,114.31,296700003.0
2006-07-12 06:40:00,114.315,114.315,114.308,114.315,174799999.0
2006-07-12 06:41:00,114.315,114.315,114.31,114.31,224000002.0
2006-07-12 06:42:00,114.311,114.323,114.309,114.323,279700002.0
2006-07-12 06:43:00,114.325,114.325,114.32,114.322,152700001.0
2006-07-12 06:44:00,114.325,114.325,114.32,114.32,140599995.0
2006-07-12 06:45:00,114.316,114.335,114.316,114.325,229400001.0
2006-07-12 06:46:00,114.333,114.338,114.328,114.338,245600000.0
2006-07-12 06:47:00,114.327,114.335,114.327,114.332,123099999.0
2006-07-12 06:48:00,114.331,114.331,114.324,114.324,19700000.0
2006-07-12 06:49:00,114.318,114.318,114.289,114.297,147400002.0
2006-07-12 06:50:00,114.298,114.303,114.292,114.303,247699996.0
2006-07-12 06:51:00,114.308,114.312,114.299,114.299,224800002.0
2006-07-12 06:52:00,114.307,114.317,114.298,114.307,378600000.0
2006-07-12 06:53:00,114.3,114.311,114.3,114.309,63000001.0
2006-07-12 06:54:00,114.313,114.313,114.307,114.313,160899996.0
2006-07-12 06:55:00,114.313,114.321,114.312,114.317,228400002.0
2006-07-12 06:56:00,114.318,114.324,114.315,114.319,94899998.0
2006-07-12 06:57:00,114.323,114.323,114.312,114.314,174299997.0
2006-07-12 06:58:00,114.307,114.309,114.304,114.309,270499994.0
2006-07-12 06:59:00,114.32,114.327,114.318,114.325,300000004.0
2006-07-12 07:00:00,114.328,114.335,114.323,114.327,303600006.0
2006-07-12 07:01:00,114.326,114.334,114.324,114.327,201199999.0
2006-07-12 07:02:00,114.325,114.325,114.325,114.325,57000001.0
2006-07-12 07:03:00,114.328,114.332,114.324,114.324,330100001.0
2006-07-12 07:04:00,114.33,114.33,114.325,114.328,250300004.0
2006-07-12 07:05:00,114.33,114.334,114.318,114.327,248899999.0
2006-07-12 07:06:00,114.322,114.33,114.321,114.321,177500002.0
2006-07-12 07:07:00,114.329,114.333,114.325,114.328,111100000.0
2006-07-12 07:08:00,114.314,114.332,114.314,114.332,257200004.0
2006-07-12 07:09:00,114.333,114.333,114.321,114.321,362499999.0
2006-07-12 07:10:00,114.317,114.325,114.317,114.317,248799999.0
2006-07-12 07:11:00,114.328,114.334,114.322,114.33,301599998.0
2006-07-12 07:12:00,114.333,114.333,114.32,114.325,129499997.0
2006-07-12 07:13:00,114.323,114.333,114.32,114.333,169999999.0
2006-07-12 07:14:00,114.335,114.335,114.332,114.332,188300000.0
2006-07-12 07:15:00,114.338,114.339,114.334,114.338,161299998.0
2006-07-12 07:16:00,114.321,114.321,114.321,114.321,62100000.0
2006-07-12 07:17:00,114.327,114.332,114.327,114.332,247200005.0
2006-07-12 07:18:00,114.333,114.333,114.323,114.328,132400000.0
2006-07-12 07:19:00,114.328,114.335,114.327,114.335,195899999.0
2006-07-12 07:20:00,114.335,114.335,114.332,114.335,345700002.0
2006-07-12 07:21:00,114.333,114.335,114.327,114.335,236799997.0
2006-07-12 07:22:00,114.329,114.333,114.326,114.333,246300003.0
2006-07-12 07:23:00,114.328,114.333,114.328,114.33,227300000.0
2006-07-12 07:24:00,114.324,114.324,114.312,114.312,337900002.0
2006-07-12 07:25:00,114.308,114.322,114.308,114.322,204000004.0
2006-07-12 07:26:00,114.318,114.329,114.314,114.326,310000000.0
2006-07-12 07:27:00,114.327,114.333,114.323,114.327,357800000.0
2006-07-12 07:28:00,114.338,114.342,114.338,114.34,317900009.0
2006-07-12 07:29:00,114.345,114.345,114.327,114.342,163400001.0
2006-07-12 07:30:00,114.343,114.35,114.343,114.346,340899993.0
2006-07-12 07:31:00,114.353,114.353,114.339,114.353,101400000.0
2006-07-12 07:32:00,114.35,114.354,114.345,114.347,506699997.0
2006-07-12 07:33:00,114.347,114.351,114.342,114.342,184900002.0
2006-07-12 07:34:00,114.339,114.352,114.337,114.352,108599998.0
2006-07-12 07:35:00,114.347,114.355,114.347,114.35,41000000.0
2006-07-12 07:36:00,114.354,114.358,114.348,114.358,175299997.0
2006-07-12 07:37:00,114.355,114.36,114.352,114.36,97399998.0
2006-07-12 07:38:00,114.353,114.359,114.348,114.359,274000005.0
2006-07-12 07:39:00,114.351,114.376,114.351,114.375,221099999.0
2006-07-12 07:40:00,114.373,114.373,114.349,114.349,74600002.0
2006-07-12 07:41:00,114.344,114.352,114.339,114.352,231199996.0
2006-07-12 07:42:00,114.35,114.355,114.345,114.345,172499997.0
2006-07-12 07:43:00,114.353,114.359,114.353,114.359,245299994.0
2006-07-12 07:44:00,114.356,114.362,114.35,114.354,342300001.0
2006-07-12 07:45:00,114.35,114.359,114.347,114.359,154000000.0
2006-07-12 07:46:00,114.363,114.367,114.359,114.359,227700002.0
2006-07-12 07:47:00,114.359,114.369,114.359,114.363,205699999.0
2006-07-12 07:48:00,114.364,114.366,114.352,114.352,453100004.0
2006-07-12 07:49:00,114.355,114.357,114.352,114.357,108600000.0
2006-07-12 07:50:00,114.349,114.356,114.346,114.346,289799998.0
2006-07-12 07:51:00,114.354,114.356,114.354,114.356,54099998.0
2006-07-12 07:52:00,114.355,114.36,114.351,114.357,176400002.0
2006-07-12 07:53:00,114.358,114.363,114.355,114.355,225599998.0
2006-07-12 07:54:00,114.355,114.36,114.347,114.357,162499998.0
2006-07-12 07:55:00,114.36,114.36,114.352,114.355,268099997.0
2006-07-12 07:56:00,114.358,114.361,114.352,114.355,244399998.0
2006-07-12 07:57:00,114.365,114.368,114.354,114.365,318799999.0
2006-07-12 07:58:00,114.361,114.361,114.354,114.36,187600001.0
2006-07-12 07:59:00,114.362,114.365,114.355,114.361,263900004.0
2006-07-12 08:00:00,114.358,114.37,114.357,114.361,400699993.0
2006-07-12 08:01:00,114.359,114.376,114.359,114.373,381500004.0
2006-07-12 08:02:00,114.377,114.377,114.366,114.366,218999995.0
2006-07-12 08:03:00,114.365,114.368,114.364,114.365,86600001.0
2006-07-12 08:04:00,114.358,114.358,114.341,114.345,221600001.0
2006-07-12 08:05:00,114.353,114.353,114.34,114.34,163099997.0
2006-07-12 08:06:00,114.345,114.358,114.345,114.345,300300003.0
2006-07-12 08:07:00,114.355,114.381,114.355,114.381,224199998.0
2006-07-12 08:08:00,114.388,114.395,114.382,114.382,193000001.0
2006-07-12 08:09:00,114.383,114.385,114.376,114.382,318700001.0
2006-07-12 08:10:00,114.372,114.374,114.363,114.363,112700000.0
2006-07-12 08:11:00,114.365,114.365,114.358,114.358,68399998.0
2006-07-12 08:12:00,114.361,114.368,114.352,114.355,384500002.0
2006-07-12 08:13:00,114.357,114.368,114.357,114.368,137400001.0
2006-07-12 08:14:00,114.362,114.362,114.344,114.344,311699999.0
2006-07-12 08:15:00,114.344,114.356,114.341,114.356,83000001.0
2006-07-12 08:16:00,114.363,114.373,114.363,114.373,96000001.0
2006-07-12 08:17:00,114.372,114.379,114.371,114.379,141799996.0
2006-07-12 08:18:00,114.39,114.402,114.382,114.402,368500007.0
2006-07-12 08:19:00,114.397,114.397,114.394,114.395,179300001.0
2006-07-12 08:20:00,114.39,114.393,114.386,114.391,126700001.0
2006-07-12 08:21:00,114.39,114.393,114.388,114.393,193099999.0
2006-07-12 08:22:00,114.396,114.412,114.396,114.412,137099997.0
2006-07-12 08:23:00,114.418,114.423,114.41,114.415,327100000.0
2006-07-12 08:24:00,114.422,114.427,114.418,114.42,410599999.0
2006-07-12 08:25:00,114.426,114.429,114.417,114.423,225200002.0
2006-07-12 08:26:00,114.425,114.429,114.417,114.417,100699999.0
2006-07-12 08:27:00,114.419,114.425,114.408,114.411,222199999.0
2006-07-12 08:28:00,114.403,114.41,114.4,114.4,267800001.0
2006-07-12 08:29:00,114.399,114.399,114.389,114.393,237500005.0
2006-07-12 08:30:00,114.387,114.387,114.376,114.38,68300000.0
2006-07-12 08:31:00,114.384,114.387,114.376,114.376,384500002.0
2006-07-12 08:32:00,114.373,114.381,114.372,114.375,118800002.0
2006-07-12 08:33:00,114.376,114.376,114.36,114.363,260700000.0
2006-07-12 08:34:00,114.37,114.37,114.351,114.353,401100004.0
2006-07-12 08:35:00,114.36,114.364,114.359,114.363,167799995.0
2006-07-12 08:36:00,114.352,114.355,114.337,114.337,295400003.0
2006-07-12 08:37:00,114.333,114.333,114.313,114.317,213499998.0
2006-07-12 08:38:00,114.313,114.32,114.308,114.308,289099999.0
2006-07-12 08:39:00,114.307,114.325,114.307,114.323,128899997.0
2006-07-12 08:40:00,114.328,114.328,114.316,114.328,442500002.0
2006-07-12 08:41:00,114.333,114.333,114.322,114.325,259200003.0
2006-07-12 08:42:00,114.335,114.349,114.335,114.34,292900005.0
2006-07-12 08:43:00,114.338,114.339,114.338,114.339,74200001.0
2006-07-12 08:44:00,114.337,114.353,114.337,114.351,300500007.0
2006-07-12 08:45:00,114.35,114.354,114.341,114.344,335700004.0
2006-07-12 08:46:00,114.339,114.339,114.318,114.318,111500002.0
2006-07-12 08:47:00,114.31,114.329,114.309,114.324,243799999.0
2006-07-12 08:48:00,114.317,114.324,114.315,114.324,87500001.0
2006-07-12 08:49:00,114.323,114.326,114.309,114.309,345500000.0
2006-07-12 08:50:00,114.303,114.304,114.287,114.29,297399994.0
2006-07-12 08:51:00,114.292,114.306,114.292,114.306,77099998.0
2006-07-12 08:52:00,114.313,114.318,114.309,114.309,243300005.0
2006-07-12 08:53:00,114.298,114.306,114.293,114.293,263900005.0
2006-07-12 08:54:00,114.3,114.309,114.295,114.298,385700006.0
2006-07-12 08:55:00,114.296,114.317,114.296,114.306,74500001.0
2006-07-12 08:56:00,114.298,114.298,114.261,114.261,236600000.0
2006-07-12 08:57:00,114.261,114.261,114.251,114.257,253800006.0
2006-07-12 08:58:00,114.259,114.285,114.259,114.277,291100007.0
2006-07-12 08:59:00,114.276,114.277,114.27,114.27,270299998.0
2006-07-12 09:00:00,114.278,114.292,114.273,114.273,420000002.0
2006-07-12 09:01:00,114.279,114.296,114.276,114.295,375400002.0
2006-07-12 09:02:00,114.302,114.311,114.302,114.305,189199998.0
2006-07-12 09:03:00,114.309,114.309,114.303,114.308,163299995.0
2006-07-12 09:04:00,114.324,114.331,114.31,114.31,177499999.0
2006-07-12 09:05:00,114.314,114.336,114.314,114.336,116899997.0
2006-07-12 09:06:00,114.337,114.344,114.315,114.315,176899997.0
2006-07-12 09:07:00,114.312,114.32,114.308,114.314,81900002.0
2006-07-12 09:08:00,114.312,114.322,114.311,114.32,231200000.0
2006-07-12 09:09:00,114.32,114.323,114.311,114.317,187300003.0
2006-07-12 09:10:00,114.31,114.336,114.31,114.329,312900002.0
2006-07-12 09:11:00,114.335,114.341,114.329,114.329,121900002.0
2006-07-12 09:12:00,114.32,114.328,114.316,114.328,277799997.0
2006-07-12 09:13:00,114.328,114.328,114.311,114.315,259000002.0
2006-07-12 09:14:00,114.323,114.336,114.322,114.336,138100000.0
2006-07-12 09:15:00,114.343,114.345,114.338,114.342,250199997.0
2006-07-12 09:16:00,114.335,114.345,114.335,114.342,88100000.0
2006-07-12 09:17:00,114.348,114.351,114.341,114.344,136999999.0
2006-07-12 09:18:00,114.342,114.35,114.337,114.345,286799997.0
2006-07-12 09:19:00,114.34,114.346,114.335,114.343,112899996.0
2006-07-12 09:20:00,114.353,114.353,114.344,114.35,368000001.0
2006-07-12 09:21:00,114.358,114.366,114.353,114.353,249199996.0
2006-07-12 09:22:00,114.356,114.363,114.354,114.363,189000002.0
2006-07-12 09:23:00,114.363,114.363,114.353,114.354,137499998.0
2006-07-12 09:24:00,114.355,114.355,114.343,114.345,157099997.0
2006-07-12 09:25:00,114.348,114.356,114.341,114.352,156999998.0
2006-07-12 09:26:00,114.374,114.399,114.374,114.378,186300004.0
2006-07-12 09:27:00,114.383,114.396,114.383,114.387,172900001.0
2006-07-12 09:28:00,114.392,114.398,114.383,114.383,258200003.0
2006-07-12 09:29:00,114.381,114.384,114.368,114.368,133500003.0
2006-07-12 09:30:00,114.366,114.367,114.357,114.365,142300001.0
2006-07-12 09:31:00,114.37,114.37,114.362,114.362,149099999.0
2006-07-12 09:32:00,114.367,114.38,114.361,114.38,131000001.0
2006-07-12 09:33:00,114.383,114.401,114.383,114.4,187400002.0
2006-07-12 09:34:00,114.401,114.405,114.401,114.405,226100001.0
2006-07-12 09:35:00,114.404,114.404,114.38,114.383,209799996.0
2006-07-12 09:36:00,114.381,114.381,114.374,114.375,252099998.0
2006-07-12 09:37:00,114.376,114.376,114.362,114.362,264300000.0
2006-07-12 09:38:00,114.361,114.377,114.361,114.372,212299998.0
2006-07-12 09:39:00,114.359,114.361,114.348,114.348,123299998.0
2006-07-12 09:40:00,114.357,114.367,114.355,114.365,316900000.0
2006-07-12 09:41:00,114.363,114.376,114.359,114.376,210599997.0
2006-07-12 09:42:00,114.378,114.391,114.378,114.391,187900000.0
2006-07-12 09:43:00,114.398,114.407,114.383,114.407,219000001.0
2006-07-12 09:44:00,114.405,114.405,114.365,114.365,261200000.0
2006-07-12 09:45:00,114.363,114.375,114.358,114.375,203099998.0
2006-07-12 09:46:00,114.381,114.383,114.377,114.379,272099998.0
2006-07-12 09:47:00,114.376,114.382,114.373,114.382,148600004.0
2006-07-12 09:48:00,114.378,114.388,114.378,114.383,136200000.0
2006-07-12 09:49:00,114.37,114.38,114.37,114.377,270699998.0
2006-07-12 09:50:00,114.374,114.391,114.37,114.391,58199999.0
2006-07-12 09:51:00,114.392,114.397,114.392,114.397,157600003.0
2006-07-12 09:52:00,114.4,114.411,114.391,114.409,113300001.0
2006-07-12 09:53:00,114.418,114.44,114.418,114.44,262600000.0
2006-07-12 09:54:00,114.435,114.463,114.435,114.463,146399997.0
2006-07-12 09:55:00,114.491,114.508,114.491,114.501,151700003.0
2006-07-12 09:56:00,114.514,114.546,114.514,114.545,234000001.0
2006-07-12 09:57:00,114.546,114.557,114.537,114.55,171200000.0
2006-07-12 09:58:00,114.551,114.551,114.521,114.525,250900000.0
2006-07-12 09:59:00,114.528,114.534,114.519,114.532,235100002.0
2006-07-12 10:00:00,114.534,114.564,114.534,114.552,316700006.0
2006-07-12 10:01:00,114.555,114.555,114.543,114.55,144799999.0
2006-07-12 10:02:00,114.558,114.576,114.558,114.576,177199996.0
2006-07-12 10:03:00,114.572,114.572,114.56,114.56,136000005.0
2006-07-12 10:04:00,114.556,114.558,114.55,114.553,196000002.0
2006-07-12 10:05:00,114.56,114.56,114.552,114.553,217099999.0
2006-07-12 10:06:00,114.555,114.562,114.555,114.559,161100000.0
2006-07-12 10:07:00,114.557,114.593,114.557,114.593,140200000.0
2006-07-12 10:08:00,114.598,114.602,114.584,114.584,262499997.0
2006-07-12 10:09:00,114.588,114.588,114.577,114.578,324999999.0
2006-07-12 10:10:00,114.588,114.62,114.588,114.609,503799997.0
2006-07-12 10:11:00,114.615,114.637,114.606,114.637,254000004.0
2006-07-12 10:12:00,114.642,114.649,114.618,114.618,141100003.0
2006-07-12 10:13:00,114.606,114.606,114.598,114.604,204200001.0
2006-07-12 10:14:00,114.6,114.608,114.59,114.597,278500006.0
2006-07-12 10:15:00,114.591,114.591,114.563,114.573,387999995.0
2006-07-12 10:16:00,114.576,114.588,114.57,114.588,292299994.0
2006-07-12 10:17:00,114.591,114.605,114.584,114.605,196500005.0
2006-07-12 10:18:00,114.605,114.605,114.572,114.58,499500000.0
2006-07-12 10:19:00,114.574,114.581,114.566,114.57,225799997.0
2006-07-12 10:20:00,114.581,114.588,114.569,114.588,418399993.0
2006-07-12 10:21:00,114.602,114.63,114.602,114.624,307600002.0
2006-07-12 10:22:00,114.621,114.621,114.604,114.613,352800000.0
2006-07-12 10:23:00,114.647,114.722,114.647,114.722,183200004.0
2006-07-12 10:24:00,114.723,114.723,114.656,114.658,181799999.0
2006-07-12 10:25:00,114.655,114.655,114.631,114.648,322700002.0
2006-07-12 10:26:00,114.643,114.643,114.62,114.628,72400000.0
2006-07-12 10:27:00,114.619,114.624,114.619,114.624,39900002.0
2006-07-12 10:28:00,114.625,114.631,114.617,114.627,83299999.0
2006-07-12 10:29:00,114.62,114.628,114.607,114.607,275800003.0
2006-07-12 10:30:00,114.62,114.632,114.604,114.61,208299998.0
2006-07-12 10:31:00,114.623,114.637,114.62,114.637,168600004.0
2006-07-12 10:32:00,114.643,114.65,114.639,114.647,217800002.0
2006-07-12 10:33:00,114.646,114.699,114.645,114.699,48699998.0
2006-07-12 10:34:00,114.716,114.768,114.716,114.736,193099998.0
2006-07-12 10:35:00,114.712,114.712,114.678,114.688,117099998.0
2006-07-12 10:36:00,114.68,114.688,114.671,114.671,209700002.0
2006-07-12 10:37:00,114.667,114.678,114.661,114.664,202500002.0
2006-07-12 10:38:00,114.672,114.672,114.659,114.666,264000001.0
2006-07-12 10:39:00,114.677,114.692,114.677,114.69,295299999.0
2006-07-12 10:40:00,114.676,114.676,114.664,114.67,210900004.0
2006-07-12 10:41:00,114.678,114.696,114.678,114.696,194500000.0
2006-07-12 10:42:00,114.702,114.703,114.673,114.676,180900003.0
2006-07-12 10:43:00,114.668,114.678,114.66,114.673,251400001.0
2006-07-12 10:44:00,114.672,114.675,114.662,114.662,477600003.0
2006-07-12 10:45:00,114.661,114.661,114.639,114.645,173999999.0
2006-07-12 10:46:00,114.657,114.667,114.648,114.648,177600006.0
2006-07-12 10:47:00,114.645,114.65,114.634,114.634,188099996.0
2006-07-12 10:48:00,114.638,114.642,114.635,114.635,183399999.0
2006-07-12 10:49:00,114.637,114.644,114.633,114.639,235300006.0
2006-07-12 10:50:00,114.64,114.65,114.629,114.65,202799997.0
2006-07-12 10:51:00,114.658,114.665,114.656,114.66,316799997.0
2006-07-12 10:52:00,114.659,114.662,114.642,114.642,141399999.0
2006-07-12 10:53:00,114.644,114.658,114.644,114.658,171699999.0
2006-07-12 10:54:00,114.652,114.655,114.644,114.653,135599999.0
2006-07-12 10:55:00,114.655,114.66,114.644,114.65,314500002.0
2006-07-12 10:56:00,114.65,114.655,114.641,114.652,171899999.0
2006-07-12 10:57:00,114.647,114.655,114.646,114.646,283899996.0
2006-07-12 10:58:00,114.641,114.65,114.641,114.644,189000002.0
2006-07-12 10:59:00,114.647,114.648,114.635,114.635,64199998.0
2006-07-12 11:00:00,114.64,114.645,114.635,114.64,209499998.0
2006-07-12 11:01:00,114.64,114.64,114.633,114.635,132299999.0
2006-07-12 11:02:00,114.637,114.637,114.617,114.628,224900003.0
2006-07-12 11:03:00,114.629,114.629,114.625,114.625,129299996.0
2006-07-12 11:04:00,114.625,114.633,114.619,114.629,255099999.0
2006-07-12 11:05:00,114.627,114.638,114.627,114.627,398900007.0
2006-07-12 11:06:00,114.635,114.637,114.628,114.636,381800002.0
2006-07-12 11:07:00,114.628,114.634,114.627,114.627,174099998.0
2006-07-12 11:08:00,114.628,114.638,114.628,114.635,399000005.0
2006-07-12 11:09:00,114.634,114.634,114.62,114.625,259499997.0
2006-07-12 11:10:00,114.627,114.635,114.614,114.635,181400003.0
2006-07-12 11:11:00,114.643,114.656,114.643,114.656,119500001.0
2006-07-12 11:12:00,114.66,114.66,114.646,114.658,414000002.0
2006-07-12 11:13:00,114.652,114.652,114.645,114.647,268300003.0
2006-07-12 11:14:00,114.648,114.656,114.641,114.643,519199996.0
2006-07-12 11:15:00,114.633,114.646,114.633,114.646,83599998.0
2006-07-12 11:16:00,114.656,114.657,114.648,114.651,167000000.0
2006-07-12 11:17:00,114.648,114.651,114.642,114.646,369500004.0
2006-07-12 11:18:00,114.647,114.653,114.643,114.653,230899997.0
2006-07-12 11:19:00,114.649,114.661,114.646,114.646,344599995.0
2006-07-12 11:20:00,114.648,114.648,114.635,114.643,417499995.0
2006-07-12 11:21:00,114.649,114.67,114.649,114.667,156400000.0
2006-07-12 11:22:00,114.675,114.687,114.669,114.687,289899998.0
2006-07-12 11:23:00,114.7,114.713,114.7,114.709,171099999.0
2006-07-12 11:24:00,114.706,114.725,114.706,114.718,200000000.0
2006-07-12 11:25:00,114.708,114.708,114.676,114.679,247000004.0
2006-07-12 11:26:00,114.672,114.674,114.666,114.67,235000006.0
2006-07-12 11:27:00,114.675,114.675,114.662,114.672,146499998.0
2006-07-12 11:28:00,114.668,114.675,114.656,114.665,188800000.0
2006-07-12 11:29:00,114.665,114.665,114.652,114.652,126999999.0
2006-07-12 11:30:00,114.653,114.655,114.642,114.65,206399999.0
2006-07-12 11:31:00,114.653,114.653,114.639,114.643,178300001.0
2006-07-12 11:32:00,114.63,114.634,114.614,114.618,138399999.0
2006-07-12 11:33:00,114.628,114.636,114.627,114.636,193300002.0
2006-07-12 11:34:00,114.637,114.647,114.634,114.647,308499997.0
2006-07-12 11:35:00,114.65,114.655,114.638,114.646,331100004.0
2006-07-12 11:36:00,114.65,114.653,114.637,114.637,243299999.0
2006-07-12 11:37:00,114.648,114.648,114.636,114.648,206099996.0
2006-07-12 11:38:00,114.652,114.652,114.647,114.647,294300005.0
2006-07-12 11:39:00,114.649,114.652,114.643,114.652,163600003.0
2006-07-12 11:40:00,114.643,114.651,114.643,114.651,96100002.0
2006-07-12 11:41:00,114.647,114.649,114.638,114.649,204999996.0
2006-07-12 11:42:00,114.652,114.668,114.65,114.668,124500001.0
2006-07-12 11:43:00,114.677,114.695,114.677,114.682,240900001.0
2006-07-12 11:44:00,114.693,114.696,114.69,114.69,224000003.0
2006-07-12 11:45:00,114.697,114.697,114.673,114.697,271100000.0
2006-07-12 11:46:00,114.693,114.697,114.685,114.697,145699998.0
2006-07-12 11:47:00,114.699,114.713,114.699,114.708,114999998.0
2006-07-12 11:48:00,114.702,114.714,114.695,114.711,246599995.0
2006-07-12 11:49:00,114.711,114.714,114.7,114.7,168800000.0
2006-07-12 11:50:00,114.698,114.728,114.698,114.727,145899998.0
2006-07-12 11:51:00,114.719,114.726,114.714,114.716,427900000.0
2006-07-12 11:52:00,114.72,114.722,114.715,114.72,256600002.0
2006-07-12 11:53:00,114.715,114.729,114.715,114.727,216000005.0
2006-07-12 11:54:00,114.729,114.732,114.717,114.732,259500001.0
2006-07-12 11:55:00,114.735,114.771,114.726,114.771,214999999.0
2006-07-12 11:56:00,114.761,114.761,114.738,114.739,216900001.0
2006-07-12 11:57:00,114.743,114.753,114.743,114.743,175700004.0
2006-07-12 11:58:00,114.753,114.825,114.753,114.825,306000002.0
2006-07-12 11:59:00,114.836,114.863,114.813,114.813,208800000.0
2006-07-12 12:00:00,114.813,114.835,114.813,114.822,202799998.0
2006-07-12 12:01:00,114.82,114.82,114.809,114.812,220699998.0
2006-07-12 12:02:00,114.817,114.827,114.817,114.827,219999999.0
2006-07-12 12:03:00,114.828,114.833,114.811,114.811,275799996.0
2006-07-12 12:04:00,114.797,114.802,114.77,114.77,254099998.0
2006-07-12 12:05:00,114.765,114.77,114.755,114.763,167199997.0
2006-07-12 12:06:00,114.762,114.776,114.758,114.758,246000003.0
2006-07-12 12:07:00,114.757,114.776,114.753,114.776,204700000.0
2006-07-12 12:08:00,114.773,114.773,114.756,114.76,236399998.0
2006-07-12 12:09:00,114.762,114.766,114.721,114.734,379400003.0
2006-07-12 12:10:00,114.741,114.747,114.741,114.747,50200002.0
2006-07-12 12:11:00,114.755,114.767,114.743,114.743,390399993.0
2006-07-12 12:12:00,114.75,114.75,114.726,114.738,279099999.0
2006-07-12 12:13:00,114.743,114.759,114.742,114.752,154099999.0
2006-07-12 12:14:00,114.753,114.756,114.749,114.752,285699999.0
2006-07-12 12:15:00,114.758,114.762,114.752,114.761,212400002.0
2006-07-12 12:16:00,114.759,114.77,114.758,114.758,272799994.0
2006-07-12 12:17:00,114.754,114.764,114.752,114.764,198000000.0
2006-07-12 12:18:00,114.764,114.775,114.764,114.77,187100003.0
2006-07-12 12:19:00,114.775,114.809,114.775,114.791,289500005.0
2006-07-12 12:20:00,114.784,114.795,114.777,114.789,143700002.0
2006-07-12 12:21:00,114.793,114.81,114.786,114.81,241499997.0
2006-07-12 12:22:00,114.8,114.813,114.786,114.791,388499996.0
2006-07-12 12:23:00,114.786,114.792,114.777,114.782,284300001.0
2006-07-12 12:24:00,114.792,114.813,114.792,114.813,218500002.0
2006-07-12 12:25:00,114.811,114.827,114.811,114.817,327400004.0
2006-07-12 12:26:00,114.822,114.843,114.815,114.818,290900000.0
2006-07-12 12:27:00,114.824,114.834,114.81,114.829,319599997.0
2006-07-12 12:28:00,114.834,114.857,114.834,114.854,180100000.0
2006-07-12 12:29:00,114.848,114.848,114.827,114.827,74800000.0
2006-07-12 12:30:00,114.835,114.865,114.835,114.858,140900002.0
2006-07-12 12:31:00,114.861,114.863,114.851,114.862,276699995.0
2006-07-12 12:32:00,114.869,114.872,114.847,114.847,253899999.0
2006-07-12 12:33:00,114.856,114.856,114.836,114.836,184400001.0
2006-07-12 12:34:00,114.84,114.85,114.84,114.843,232300006.0
2006-07-12 12:35:00,114.844,114.847,114.834,114.847,338700004.0
2006-07-12 12:36:00,114.844,114.855,114.838,114.852,216600001.0
2006-07-12 12:37:00,114.855,114.868,114.854,114.854,112100003.0
2006-07-12 12:38:00,114.856,114.873,114.856,114.867,139199999.0
2006-07-12 12:39:00,114.88,114.899,114.88,114.89,147500001.0
2006-07-12 12:40:00,114.89,114.89,114.882,114.884,110000003.0
2006-07-12 12:41:00,114.881,114.887,114.872,114.882,258499998.0
2006-07-12 12:42:00,114.884,114.884,114.857,114.863,90500002.0
2006-07-12 12:43:00,114.861,114.861,114.845,114.855,191600002.0
2006-07-12 12:44:00,114.866,114.883,114.866,114.871,504200002.0
2006-07-12 12:45:00,114.887,114.889,114.866,114.875,293500002.0
2006-07-12 12:46:00,114.873,114.873,114.858,114.86,336699997.0
2006-07-12 12:47:00,114.867,114.873,114.858,114.865,348300001.0
2006-07-12 12:48:00,114.865,114.872,114.859,114.863,257100004.0
2006-07-12 12:49:00,114.856,114.856,114.848,114.852,166400003.0
2006-07-12 12:50:00,114.852,114.865,114.85,114.85,116200003.0
2006-07-12 12:51:00,114.856,114.856,114.846,114.848,169400001.0
2006-07-12 12:52:00,114.845,114.853,114.843,114.843,219799999.0
2006-07-12 12:53:00,114.845,114.857,114.845,114.856,287799999.0
2006-07-12 12:54:00,114.852,114.87,114.845,114.87,287400001.0
2006-07-12 12:55:00,114.869,114.871,114.848,114.854,197299994.0
2006-07-12 12:56:00,114.853,114.864,114.852,114.852,229700005.0
2006-07-12 12:57:00,114.849,114.856,114.845,114.845,97400003.0
2006-07-12 12:58:00,114.848,114.86,114.845,114.85,312899999.0
2006-07-12 12:59:00,114.853,114.891,114.849,114.891,309200000.0
2006-07-12 13:00:00,114.898,114.91,114.898,114.91,120899999.0
2006-07-12 13:01:00,114.917,114.918,114.908,114.91,337499996.0
2006-07-12 13:02:00,114.911,114.911,114.904,114.904,69799999.0
2006-07-12 13:03:00,114.898,114.903,114.894,114.899,166199996.0
2006-07-12 13:04:00,114.894,114.902,114.89,114.89,308100004.0
2006-07-12 13:05:00,114.888,114.895,114.887,114.89,352299997.0
2006-07-12 13:06:00,114.892,114.903,114.892,114.903,76600000.0
2006-07-12 13:07:00,114.901,114.901,114.891,114.898,55600000.0
2006-07-12 13:08:00,114.898,114.901,114.888,114.899,311800004.0
2006-07-12 13:09:00,114.907,114.916,114.891,114.903,54000000.0
2006-07-12 13:10:00,114.912,114.912,114.899,114.908,200800001.0
2006-07-12 13:11:00,114.914,114.935,114.914,114.93,193600001.0
2006-07-12 13:12:00,114.931,114.944,114.929,114.93,181100002.0
2006-07-12 13:13:00,114.942,114.955,114.942,114.945,65400001.0
2006-07-12 13:14:00,114.951,114.963,114.951,114.953,133399999.0
2006-07-12 13:15:00,114.953,114.96,114.953,114.96,162300003.0
2006-07-12 13:16:00,114.966,115.038,114.964,115.038,118500002.0
2006-07-12 13:17:00,115.047,115.066,115.045,115.053,182199998.0
2006-07-12 13:18:00,115.052,115.067,115.04,115.067,87299999.0
2006-07-12 13:19:00,115.079,115.088,115.068,115.068,206099998.0
2006-07-12 13:20:00,115.059,115.076,115.057,115.063,264000001.0
2006-07-12 13:21:00,115.067,115.067,115.06,115.065,233400001.0
2006-07-12 13:22:00,115.062,115.069,115.057,115.063,439999999.0
2006-07-12 13:23:00,115.06,115.07,115.056,115.063,166200003.0
2006-07-12 13:24:00,115.063,115.071,115.062,115.065,160700001.0
2006-07-12 13:25:00,115.071,115.09,115.071,115.09,72600001.0
2006-07-12 13:26:00,115.096,115.16,115.096,115.16,44399998.0
2006-07-12 13:27:00,115.176,115.18,115.158,115.158,168299998.0
2006-07-12 13:28:00,115.163,115.176,115.153,115.153,298899997.0
2006-07-12 13:29:00,115.147,115.164,115.147,115.16,341699998.0
2006-07-12 13:30:00,115.162,115.175,115.162,115.17,354600000.0
2006-07-12 13:31:00,115.164,115.164,115.144,115.148,208499995.0
2006-07-12 13:32:00,115.152,115.152,115.138,115.138,355600005.0
2006-07-12 13:33:00,115.147,115.151,115.143,115.148,369999997.0
2006-07-12 13:34:00,115.141,115.156,115.141,115.152,287199999.0
2006-07-12 13:35:00,115.148,115.158,115.148,115.158,355900006.0
2006-07-12 13:36:00,115.159,115.19,115.159,115.19,359000006.0
2006-07-12 13:37:00,115.2,115.22,115.2,115.22,146300000.0
2006-07-12 13:38:00,115.21,115.21,115.186,115.186,115400002.0
2006-07-12 13:39:00,115.19,115.19,115.169,115.169,123500001.0
2006-07-12 13:40:00,115.176,115.184,115.163,115.175,213700005.0
2006-07-12 13:41:00,115.17,115.177,115.167,115.168,241300001.0
2006-07-12 13:42:00,115.172,115.175,115.161,115.164,244299994.0
2006-07-12 13:43:00,115.158,115.158,115.147,115.152,187400000.0
2006-07-12 13:44:00,115.154,115.158,115.147,115.147,266600003.0
2006-07-12 13:45:00,115.146,115.156,115.145,115.15,308799992.0
2006-07-12 13:46:00,115.161,115.182,115.161,115.177,121000003.0
2006-07-12 13:47:00,115.186,115.186,115.17,115.186,186399997.0
2006-07-12 13:48:00,115.193,115.207,115.192,115.207,175099999.0
2006-07-12 13:49:00,115.208,115.222,115.208,115.209,219700002.0
2006-07-12 13:50:00,115.212,115.228,115.212,115.221,293100001.0
2006-07-12 13:51:00,115.222,115.222,115.206,115.211,215200002.0
2006-07-12 13:52:00,115.202,115.207,115.199,115.2,326099999.0
2006-07-12 13:53:00,115.198,115.209,115.197,115.198,84099998.0
2006-07-12 13:54:00,115.197,115.199,115.185,115.195,183200001.0
2006-07-12 13:55:00,115.188,115.188,115.171,115.179,278400004.0
2006-07-12 13:56:00,115.179,115.179,115.166,115.178,299300002.0
2006-07-12 13:57:00,115.175,115.179,115.169,115.172,351000005.0
2006-07-12 13:58:00,115.17,115.177,115.168,115.175,192700003.0
2006-07-12 13:59:00,115.176,115.179,115.166,115.166,378499994.0
2006-07-12 14:00:00,115.167,115.167,115.151,115.157,337400003.0
2006-07-12 14:01:00,115.153,115.165,115.15,115.15,315899999.0
2006-07-12 14:02:00,115.153,115.155,115.15,115.15,168300001.0
2006-07-12 14:03:00,115.153,115.159,115.149,115.149,172500002.0
2006-07-12 14:04:00,115.158,115.172,115.158,115.171,180300002.0
2006-07-12 14:05:00,115.173,115.181,115.165,115.175,244499993.0
2006-07-12 14:06:00,115.178,115.178,115.168,115.178,156899999.0
2006-07-12 14:07:00,115.191,115.214,115.191,115.199,201399997.0
2006-07-12 14:08:00,115.197,115.212,115.197,115.212,229800000.0
2006-07-12 14:09:00,115.202,115.21,115.201,115.207,247800004.0
2006-07-12 14:10:00,115.223,115.225,115.203,115.208,250900000.0
2006-07-12 14:11:00,115.205,115.215,115.203,115.215,220699996.0
2006-07-12 14:12:00,115.208,115.208,115.192,115.192,168399997.0
2006-07-12 14:13:00,115.194,115.207,115.194,115.198,134400000.0
2006-07-12 14:14:00,115.201,115.201,115.187,115.187,382400003.0
2006-07-12 14:15:00,115.187,115.203,115.187,115.195,352299992.0
2006-07-12 14:16:00,115.183,115.191,115.181,115.181,302200000.0
2006-07-12 14:17:00,115.168,115.168,115.152,115.16,325200000.0
2006-07-12 14:18:00,115.151,115.17,115.151,115.158,289400000.0
2006-07-12 14:19:00,115.151,115.152,115.145,115.15,216300008.0
2006-07-12 14:20:00,115.155,115.157,115.146,115.146,111000003.0
2006-07-12 14:21:00,115.15,115.169,115.15,115.166,325000002.0
2006-07-12 14:22:00,115.171,115.185,115.168,115.173,451800002.0
2006-07-12 14:23:00,115.173,115.201,115.173,115.201,352500002.0
2006-07-12 14:24:00,115.202,115.202,115.183,115.183,361300002.0
2006-07-12 14:25:00,115.187,115.208,115.187,115.2,168400002.0
2006-07-12 14:26:00,115.195,115.206,115.192,115.192,194299998.0
2006-07-12 14:27:00,115.19,115.198,115.167,115.167,134899998.0
2006-07-12 14:28:00,115.16,115.16,115.149,115.149,215900002.0
2006-07-12 14:29:00,115.15,115.156,115.147,115.149,164900003.0
2006-07-12 14:30:00,115.182,115.371,115.182,115.371,294300001.0
2006-07-12 14:31:00,115.405,115.438,115.397,115.427,58100001.0
2006-07-12 14:32:00,115.447,115.447,115.386,115.39,309499996.0
2006-07-12 14:33:00,115.38,115.38,115.355,115.359,166600004.0
2006-07-12 14:34:00,115.371,115.371,115.312,115.312,221200002.0
2006-07-12 14:35:00,115.301,115.301,115.266,115.291,340900004.0
2006-07-12 14:36:00,115.293,115.293,115.272,115.275,230499998.0
2006-07-12 14:37:00,115.266,115.27,115.231,115.26,169599999.0
2006-07-12 14:38:00,115.258,115.273,115.248,115.262,369199998.0
2006-07-12 14:39:00,115.253,115.296,115.249,115.268,183600001.0
2006-07-12 14:40:00,115.263,115.301,115.263,115.278,214000002.0
2006-07-12 14:41:00,115.287,115.291,115.219,115.289,292700001.0
2006-07-12 14:42:00,115.284,115.3,115.27,115.27,217200002.0
2006-07-12 14:43:00,115.272,115.342,115.272,115.305,663900008.0
2006-07-12 14:44:00,115.327,115.382,115.327,115.382,166800000.0
2006-07-12 14:45:00,115.38,115.385,115.361,115.374,260199999.0
2006-07-12 14:46:00,115.369,115.369,115.349,115.349,101899998.0
2006-07-12 14:47:00,115.348,115.378,115.348,115.375,256800006.0
2006-07-12 14:48:00,115.389,115.403,115.36,115.38,212799995.0
2006-07-12 14:49:00,115.396,115.422,115.396,115.412,226100005.0
2006-07-12 14:50:00,115.425,115.462,115.425,115.426,197300000.0
2006-07-12 14:51:00,115.426,115.437,115.399,115.399,180899999.0
2006-07-12 14:52:00,115.399,115.414,115.399,115.414,134300000.0
2006-07-12 14:53:00,115.397,115.397,115.345,115.367,303200002.0
2006-07-12 14:54:00,115.368,115.369,115.353,115.353,481400004.0
2006-07-12 14:55:00,115.35,115.354,115.339,115.351,283600000.0
2006-07-12 14:56:00,115.358,115.36,115.332,115.332,146899998.0
2006-07-12 14:57:00,115.321,115.351,115.309,115.345,195800004.0
2006-07-12 14:58:00,115.338,115.342,115.33,115.331,162399999.0
2006-07-12 14:59:00,115.342,115.344,115.328,115.338,243400000.0
2006-07-12 15:00:00,115.334,115.372,115.334,115.372,157699996.0
2006-07-12 15:01:00,115.393,115.393,115.328,115.328,167699999.0
2006-07-12 15:02:00,115.328,115.328,115.286,115.298,342199999.0
2006-07-12 15:03:00,115.309,115.309,115.287,115.29,184800001.0
2006-07-12 15:04:00,115.304,115.324,115.304,115.319,168800001.0
2006-07-12 15:05:00,115.333,115.35,115.324,115.35,294300001.0
2006-07-12 15:06:00,115.348,115.353,115.336,115.343,270800004.0
2006-07-12 15:07:00,115.333,115.339,115.33,115.33,96199999.0
2006-07-12 15:08:00,115.33,115.332,115.323,115.323,186700002.0
2006-07-12 15:09:00,115.314,115.322,115.314,115.322,200200003.0
2006-07-12 15:10:00,115.315,115.318,115.309,115.318,141999998.0
2006-07-12 15:11:00,115.316,115.316,115.3,115.303,338999998.0
2006-07-12 15:12:00,115.301,115.301,115.283,115.285,91200002.0
2006-07-12 15:13:00,115.293,115.293,115.274,115.274,192600001.0
2006-07-12 15:14:00,115.271,115.276,115.264,115.267,99100002.0
2006-07-12 15:15:00,115.26,115.279,115.26,115.279,293800001.0
2006-07-12 15:16:00,115.285,115.295,115.285,115.285,101999997.0
2006-07-12 15:17:00,115.268,115.268,115.26,115.262,202699997.0
2006-07-12 15:18:00,115.256,115.261,115.243,115.254,187099998.0
2006-07-12 15:19:00,115.25,115.252,115.241,115.241,308499999.0
2006-07-12 15:20:00,115.245,115.257,115.237,115.257,287799996.0
2006-07-12 15:21:00,115.258,115.258,115.245,115.247,291699998.0
2006-07-12 15:22:00,115.252,115.265,115.252,115.26,299099999.0
2006-07-12 15:23:00,115.265,115.294,115.265,115.293,318900005.0
2006-07-12 15:24:00,115.299,115.323,115.294,115.302,215700003.0
2006-07-12 15:25:00,115.301,115.317,115.301,115.317,177799997.0
2006-07-12 15:26:00,115.327,115.338,115.327,115.332,227099998.0
2006-07-12 15:27:00,115.331,115.331,115.311,115.32,255199999.0
2006-07-12 15:28:00,115.321,115.328,115.321,115.328,114800001.0
2006-07-12 15:29:00,115.325,115.344,115.324,115.344,266800000.0
2006-07-12 15:30:00,115.354,115.368,115.353,115.361,154000002.0
2006-07-12 15:31:00,115.362,115.363,115.351,115.363,277199996.0
2006-07-12 15:32:00,115.358,115.368,115.358,115.358,158000000.0
2006-07-12 15:33:00,115.358,115.365,115.353,115.358,134199998.0
2006-07-12 15:34:00,115.353,115.357,115.351,115.357,182399996.0
2006-07-12 15:35:00,115.359,115.365,115.352,115.352,328000000.0
2006-07-12 15:36:00,115.365,115.375,115.364,115.373,259700003.0
2006-07-12 15:37:00,115.369,115.388,115.364,115.37,188300000.0
2006-07-12 15:38:00,115.373,115.378,115.372,115.378,104600001.0
2006-07-12 15:39:00,115.366,115.378,115.366,115.378,175499997.0
2006-07-12 15:40:00,115.381,115.381,115.368,115.368,294099999.0
2006-07-12 15:41:00,115.363,115.372,115.363,115.372,32799999.0
2006-07-12 15:42:00,115.371,115.373,115.36,115.362,233700004.0
2006-07-12 15:43:00,115.369,115.376,115.365,115.368,147500003.0
2006-07-12 15:44:00,115.358,115.358,115.348,115.348,273099995.0
2006-07-12 15:45:00,115.347,115.348,115.338,115.345,246099999.0
2006-07-12 15:46:00,115.351,115.368,115.342,115.366,492600004.0
2006-07-12 15:47:00,115.373,115.392,115.373,115.382,256299999.0
2006-07-12 15:48:00,115.399,115.41,115.397,115.398,402800008.0
2006-07-12 15:49:00,115.392,115.42,115.392,115.42,215599999.0
2006-07-12 15:50:00,115.458,115.522,115.447,115.522,492999994.0
2006-07-12 15:51:00,115.527,115.551,115.52,115.551,189999999.0
2006-07-12 15:52:00,115.54,115.54,115.51,115.515,189500001.0
2006-07-12 15:53:00,115.522,115.532,115.521,115.524,318499995.0
2006-07-12 15:54:00,115.534,115.543,115.529,115.533,283900002.0
2006-07-12 15:55:00,115.523,115.523,115.482,115.482,193699997.0
2006-07-12 15:56:00,115.472,115.486,115.472,115.481,194800001.0
2006-07-12 15:57:00,115.464,115.486,115.464,115.486,149100001.0
2006-07-12 15:58:00,115.472,115.472,115.438,115.442,215800000.0
2006-07-12 15:59:00,115.457,115.46,115.359,115.36,127600001.0
2006-07-12 16:00:00,115.374,115.434,115.374,115.423,442300004.0
2006-07-12 16:01:00,115.439,115.452,115.439,115.448,240000001.0
2006-07-12 16:02:00,115.451,115.467,115.451,115.454,285799994.0
2006-07-12 16:03:00,115.472,115.497,115.472,115.489,41300000.0
2006-07-12 16:04:00,115.482,115.546,115.482,115.524,329800000.0
2006-07-12 16:05:00,115.539,115.561,115.536,115.552,286100003.0
2006-07-12 16:06:00,115.575,115.596,115.567,115.596,95900003.0
2006-07-12 16:07:00,115.635,115.698,115.635,115.696,147500002.0
2006-07-12 16:08:00,115.667,115.667,115.616,115.616,117699999.0
2006-07-12 16:09:00,115.64,115.66,115.622,115.622,323100008.0
2006-07-12 16:10:00,115.637,115.644,115.624,115.638,217999995.0
2006-07-12 16:11:00,115.667,115.693,115.667,115.671,235200001.0
2006-07-12 16:12:00,115.668,115.698,115.658,115.664,393799997.0
2006-07-12 16:13:00,115.655,115.667,115.644,115.661,196400001.0
2006-07-12 16:14:00,115.668,115.669,115.638,115.641,217399998.0
2006-07-12 16:15:00,115.623,115.623,115.601,115.606,193100000.0
2006-07-12 16:16:00,115.604,115.611,115.6,115.602,362599999.0
2006-07-12 16:17:00,115.6,115.605,115.59,115.595,222699998.0
2006-07-12 16:18:00,115.595,115.61,115.586,115.61,183199999.0
2006-07-12 16:19:00,115.623,115.633,115.623,115.633,168500001.0
2006-07-12 16:20:00,115.65,115.665,115.645,115.665,206600001.0
2006-07-12 16:21:00,115.663,115.682,115.659,115.668,171099999.0
2006-07-12 16:22:00,115.664,115.668,115.647,115.668,233400000.0
2006-07-12 16:23:00,115.657,115.657,115.624,115.631,227900003.0
2006-07-12 16:24:00,115.618,115.627,115.603,115.603,85400001.0
2006-07-12 16:25:00,115.602,115.611,115.6,115.6,334500004.0
2006-07-12 16:26:00,115.605,115.616,115.605,115.608,202499998.0
2006-07-12 16:27:00,115.598,115.606,115.577,115.577,254300002.0
2006-07-12 16:28:00,115.583,115.587,115.573,115.573,167099997.0
2006-07-12 16:29:00,115.581,115.581,115.567,115.578,221700002.0
2006-07-12 16:30:00,115.581,115.587,115.573,115.587,154400001.0
2006-07-12 16:31:00,115.577,115.582,115.571,115.578,238200003.0
2006-07-12 16:32:00,115.568,115.573,115.552,115.565,270100003.0
2006-07-12 16:33:00,115.548,115.548,115.533,115.534,195800000.0
2006-07-12 16:34:00,115.534,115.536,115.496,115.505,390800001.0
2006-07-12 16:35:00,115.519,115.556,115.519,115.556,189000003.0
2006-07-12 16:36:00,115.553,115.584,115.543,115.573,167400000.0
2006-07-12 16:37:00,115.573,115.58,115.571,115.572,335300003.0
2006-07-12 16:38:00,115.577,115.577,115.563,115.574,239799998.0
2006-07-12 16:39:00,115.577,115.585,115.555,115.585,162099997.0
2006-07-12 16:40:00,115.585,115.585,115.573,115.578,137400000.0
2006-07-12 16:41:00,115.589,115.59,115.575,115.59,323099998.0
2006-07-12 16:42:00,115.579,115.584,115.574,115.584,160300000.0
2006-07-12 16:43:00,115.592,115.622,115.592,115.619,158400002.0
2006-07-12 16:44:00,115.611,115.611,115.586,115.586,140099999.0
2006-07-12 16:45:00,115.595,115.612,115.589,115.612,376599995.0
2006-07-12 16:46:00,115.618,115.627,115.617,115.62,151600000.0
2006-07-12 16:47:00,115.615,115.616,115.598,115.616,341700001.0
2006-07-12 16:48:00,115.612,115.621,115.608,115.608,150999999.0
2006-07-12 16:49:00,115.598,115.617,115.597,115.613,204000001.0
2006-07-12 16:50:00,115.605,115.608,115.601,115.604,190800000.0
2006-07-12 16:51:00,115.611,115.611,115.592,115.609,248000000.0
2006-07-12 16:52:00,115.608,115.617,115.604,115.604,150300001.0
2006-07-12 16:53:00,115.598,115.599,115.581,115.585,267800005.0
2006-07-12 16:54:00,115.578,115.6,115.564,115.6,299799993.0
2006-07-12 16:55:00,115.595,115.607,115.595,115.607,273099998.0
2006-07-12 16:56:00,115.606,115.618,115.603,115.608,232899998.0
2006-07-12 16:57:00,115.62,115.625,115.613,115.625,284399997.0
2006-07-12 16:58:00,115.628,115.628,115.604,115.607,369300003.0
2006-07-12 16:59:00,115.591,115.597,115.568,115.574,240699996.0
2006-07-12 17:00:00,115.562,115.562,115.544,115.562,333100003.0
2006-07-12 17:01:00,115.562,115.562,115.538,115.548,225499995.0
2006-07-12 17:02:00,115.556,115.556,115.517,115.53,184700002.0
2006-07-12 17:03:00,115.53,115.541,115.528,115.533,178700002.0
2006-07-12 17:04:00,115.538,115.538,115.528,115.529,340800000.0
2006-07-12 17:05:00,115.526,115.526,115.51,115.51,257600009.0
2006-07-12 17:06:00,115.518,115.53,115.512,115.514,196900006.0
2006-07-12 17:07:00,115.522,115.528,115.51,115.52,200400001.0
2006-07-12 17:08:00,115.516,115.516,115.5,115.501,187800002.0
2006-07-12 17:09:00,115.499,115.505,115.492,115.503,133100001.0
2006-07-12 17:10:00,115.515,115.522,115.509,115.516,367899995.0
2006-07-12 17:11:00,115.514,115.525,115.514,115.52,179399997.0
2006-07-12 17:12:00,115.521,115.527,115.519,115.52,229699997.0
2006-07-12 17:13:00,115.529,115.548,115.529,115.536,325599999.0
2006-07-12 17:14:00,115.531,115.532,115.526,115.53,182499996.0
2006-07-12 17:15:00,115.524,115.544,115.524,115.534,226899998.0
2006-07-12 17:16:00,115.525,115.526,115.522,115.522,178700004.0
2006-07-12 17:17:00,115.522,115.535,115.522,115.531,260300004.0
2006-07-12 17:18:00,115.528,115.528,115.519,115.528,181900000.0
2006-07-12 17:19:00,115.528,115.528,115.512,115.512,287099999.0
2006-07-12 17:20:00,115.508,115.508,115.463,115.485,283200001.0
2006-07-12 17:21:00,115.5,115.513,115.5,115.511,161200003.0
2006-07-12 17:22:00,115.519,115.536,115.519,115.536,81599998.0
2006-07-12 17:23:00,115.522,115.522,115.507,115.513,186899999.0
2006-07-12 17:24:00,115.521,115.522,115.508,115.513,205600007.0
2006-07-12 17:25:00,115.517,115.522,115.513,115.52,281299999.0
2006-07-12 17:26:00,115.516,115.538,115.516,115.538,163399999.0
2006-07-12 17:27:00,115.537,115.537,115.512,115.512,235600004.0
2006-07-12 17:28:00,115.523,115.525,115.52,115.525,315100002.0
2006-07-12 17:29:00,115.515,115.521,115.507,115.515,255499995.0
2006-07-12 17:30:00,115.519,115.519,115.516,115.516,16700000.0
2006-07-12 17:31:00,115.523,115.524,115.515,115.524,194200003.0
2006-07-12 17:32:00,115.533,115.541,115.533,115.533,272600000.0
2006-07-12 17:33:00,115.523,115.525,115.516,115.525,162499998.0
2006-07-12 17:34:00,115.519,115.519,115.517,115.517,83399998.0
2006-07-12 17:35:00,115.513,115.513,115.5,115.5,270199998.0
2006-07-12 17:36:00,115.497,115.497,115.485,115.495,298599994.0
2006-07-12 17:37:00,115.482,115.482,115.449,115.46,233499999.0
2006-07-12 17:38:00,115.472,115.485,115.472,115.481,71800002.0
2006-07-12 17:39:00,115.472,115.474,115.458,115.464,140800002.0
2006-07-12 17:40:00,115.459,115.475,115.453,115.475,130999998.0
2006-07-12 17:41:00,115.477,115.511,115.472,115.511,537100006.0
2006-07-12 17:42:00,115.52,115.52,115.476,115.487,236899998.0
2006-07-12 17:43:00,115.491,115.498,115.485,115.485,245600000.0
2006-07-12 17:44:00,115.487,115.493,115.483,115.49,373400002.0
2006-07-12 17:45:00,115.488,115.506,115.488,115.506,177200005.0
2006-07-12 17:46:00,115.505,115.511,115.499,115.511,198500006.0
2006-07-12 17:47:00,115.494,115.494,115.461,115.473,233399999.0
2006-07-12 17:48:00,115.483,115.483,115.464,115.47,378500000.0
2006-07-12 17:49:00,115.468,115.472,115.461,115.461,304999997.0
2006-07-12 17:50:00,115.465,115.477,115.465,115.476,354399992.0
2006-07-12 17:51:00,115.48,115.491,115.478,115.478,266900006.0
2006-07-12 17:52:00,115.482,115.482,115.472,115.472,187899996.0
2006-07-12 17:53:00,115.483,115.492,115.474,115.476,225300000.0
2006-07-12 17:54:00,115.482,115.488,115.482,115.482,227099998.0
2006-07-12 17:55:00,115.472,115.494,115.468,115.494,260199993.0
2006-07-12 17:56:00,115.498,115.498,115.486,115.494,138200003.0
2006-07-12 17:57:00,115.489,115.489,115.481,115.487,204899999.0
2006-07-12 17:58:00,115.476,115.476,115.456,115.456,103100003.0
2006-07-12 17:59:00,115.444,115.444,115.394,115.4,107099999.0
2006-07-12 18:00:00,115.397,115.427,115.397,115.427,362700002.0
2006-07-12 18:01:00,115.44,115.44,115.43,115.43,2138599985.0
2006-07-12 18:02:00,115.44,115.44,115.41,115.42,2138599985.0
2006-07-12 18:04:00,115.43,115.47,115.43,115.46,2138599985.0
2006-07-12 18:05:00,115.44,115.44,115.39,115.4,2138599985.0
2006-07-12 18:06:00,115.41,115.43,115.41,115.41,2138599985.0
2006-07-12 18:07:00,115.42,115.42,115.4,115.41,2138599985.0
2006-07-12 18:08:00,115.4,115.4,115.4,115.4,2138599985.0
2006-07-12 18:09:00,115.39,115.41,115.39,115.41,2138599985.0
2006-07-12 18:11:00,115.407,115.419,115.406,115.411,2138599985.0
2006-07-12 18:13:00,115.43,115.43,115.42,115.43,1694500003.0
2006-07-12 18:15:00,115.42,115.43,115.42,115.43,1694500003.0
2006-07-12 18:16:00,115.42,115.42,115.41,115.42,1694500003.0
2006-07-12 18:17:00,115.402,115.402,115.375,115.385,1694500003.0
2006-07-12 18:18:00,115.4,115.4,115.38,115.39,2100999990.0
2006-07-12 18:19:00,115.4,115.4,115.39,115.39,2100999990.0
2006-07-12 18:20:00,115.4,115.4,115.39,115.4,2100999990.0
2006-07-12 18:21:00,115.39,115.42,115.39,115.42,2100999990.0
2006-07-12 18:22:00,115.41,115.44,115.41,115.44,2100999990.0
2006-07-12 18:23:00,115.43,115.44,115.43,115.43,2100999990.0
2006-07-12 18:24:00,115.44,115.45,115.43,115.43,2100999990.0
2006-07-12 18:25:00,115.42,115.43,115.42,115.43,2100999990.0
2006-07-12 18:26:00,115.43,115.431,115.412,115.423,2100999990.0
2006-07-12 18:27:00,115.425,115.425,115.418,115.425,1570399995.0
2006-07-12 18:28:00,115.44,115.45,115.43,115.45,1972099990.0
2006-07-12 18:29:00,115.44,115.44,115.44,115.44,1972099990.0
2006-07-12 18:30:00,115.425,115.431,115.418,115.425,1972099990.0
2006-07-12 18:31:00,115.45,115.45,115.43,115.45,1365899996.0
2006-07-12 18:32:00,115.46,115.46,115.45,115.45,1365899996.0
2006-07-12 18:33:00,115.46,115.46,115.46,115.46,1365899996.0
2006-07-12 18:34:00,115.45,115.45,115.45,115.45,1365899996.0
2006-07-12 18:35:00,115.44,115.46,115.44,115.46,1365899996.0
2006-07-12 18:36:00,115.45,115.46,115.45,115.46,1365899996.0
2006-07-12 18:37:00,115.438,115.444,115.438,115.44,1365899996.0
2006-07-12 18:38:00,115.435,115.436,115.423,115.425,1397600005.0
2006-07-12 18:39:00,115.428,115.444,115.423,115.427,836900009.0
2006-07-12 18:40:00,115.428,115.437,115.427,115.431,1534900003.0
2006-07-12 18:41:00,115.432,115.45,115.432,115.443,1551599993.0
2006-07-12 18:42:00,115.48,115.48,115.46,115.46,1156100001.0
2006-07-12 18:43:00,115.438,115.45,115.436,115.45,1156100001.0
2006-07-12 18:44:00,115.457,115.474,115.457,115.462,738300000.0
2006-07-12 18:45:00,115.466,115.494,115.466,115.473,1348800000.0
2006-07-12 18:46:00,115.472,115.472,115.463,115.467,1438299991.0
2006-07-12 18:47:00,115.465,115.473,115.465,115.471,402300003.0
2006-07-12 18:48:00,115.469,115.478,115.468,115.47,629500010.0
2006-07-12 18:49:00,115.467,115.485,115.465,115.47,1242499998.0
2006-07-12 18:50:00,115.467,115.467,115.447,115.447,1854099992.0
2006-07-12 18:51:00,115.449,115.462,115.448,115.46,1591299988.0
2006-07-12 18:52:00,115.471,115.475,115.466,115.47,2065299999.0
2006-07-12 18:53:00,115.475,115.482,115.465,115.48,1538400006.0
2006-07-12 18:54:00,115.483,115.487,115.471,115.487,2011800007.0
2006-07-12 18:55:00,115.485,115.492,115.478,115.478,1599900014.0
2006-07-12 18:56:00,115.471,115.503,115.468,115.492,435700001.0
2006-07-12 18:57:00,115.488,115.488,115.473,115.475,833799995.0
2006-07-12 18:58:00,115.475,115.484,115.472,115.477,1520500012.0
2006-07-12 18:59:00,115.475,115.486,115.469,115.486,1829399996.0
2006-07-12 19:00:00,115.492,115.505,115.492,115.505,564400005.0
2006-07-12 19:01:00,115.51,115.51,115.493,115.495,635800001.0
2006-07-12 19:02:00,115.489,115.489,115.456,115.466,498300002.0
2006-07-12 19:03:00,115.46,115.46,115.452,115.452,1661900005.0
2006-07-12 19:04:00,115.452,115.47,115.451,115.469,1185299982.0
2006-07-12 19:05:00,115.46,115.46,115.44,115.447,624999996.0
2006-07-12 19:06:00,115.449,115.457,115.446,115.457,1044799999.0
2006-07-12 19:07:00,115.46,115.464,115.453,115.455,2057699998.0
2006-07-12 19:08:00,115.453,115.461,115.45,115.458,1622100011.0
2006-07-12 19:09:00,115.456,115.464,115.452,115.452,655600002.0
2006-07-12 19:10:00,115.454,115.462,115.451,115.46,835900003.0
2006-07-12 19:11:00,115.464,115.481,115.464,115.481,717800005.0
2006-07-12 19:12:00,115.483,115.487,115.479,115.479,892000006.0
2006-07-12 19:13:00,115.474,115.479,115.468,115.468,682799989.0
2006-07-12 19:14:00,115.465,115.478,115.461,115.466,989799991.0
2006-07-12 19:15:00,115.468,115.478,115.465,115.47,1677200002.0
2006-07-12 19:16:00,115.473,115.49,115.467,115.49,904300013.0
2006-07-12 19:17:00,115.492,115.499,115.487,115.493,1070399999.0
2006-07-12 19:18:00,115.494,115.509,115.494,115.509,813899992.0
2006-07-12 19:19:00,115.511,115.524,115.505,115.51,1774300017.0
2006-07-12 19:20:00,115.513,115.527,115.512,115.512,826199992.0
2006-07-12 19:21:00,115.515,115.532,115.515,115.532,1247600014.0
2006-07-12 19:22:00,115.538,115.544,115.525,115.541,679800004.0
2006-07-12 19:23:00,115.57,115.57,115.56,115.57,1467000012.0
2006-07-12 19:24:00,115.557,115.569,115.555,115.562,1467000012.0
2006-07-12 19:25:00,115.56,115.574,115.555,115.574,1376600006.0
2006-07-12 19:26:00,115.58,115.6,115.57,115.59,1880999998.0
2006-07-12 19:27:00,115.581,115.589,115.565,115.565,1880999998.0
2006-07-12 19:28:00,115.554,115.576,115.554,115.557,1255599998.0
2006-07-12 19:29:00,115.56,115.566,115.557,115.557,587000007.0
2006-07-12 19:30:00,115.552,115.568,115.552,115.568,994100009.0
2006-07-12 19:31:00,115.571,115.58,115.559,115.569,1487299996.0
2006-07-12 19:32:00,115.577,115.593,115.577,115.593,1883899997.0
2006-07-12 19:33:00,115.593,115.595,115.584,115.595,748000000.0
2006-07-12 19:34:00,115.597,115.603,115.592,115.597,1134100013.0
2006-07-12 19:35:00,115.593,115.593,115.573,115.577,1161799990.0
2006-07-12 19:36:00,115.564,115.583,115.564,115.583,551599992.0
2006-07-12 19:37:00,115.58,115.588,115.576,115.576,187700001.0
2006-07-12 19:38:00,115.57,115.57,115.538,115.538,939799994.0
2006-07-12 19:39:00,115.538,115.554,115.538,115.548,1572399992.0
2006-07-12 19:40:00,115.553,115.56,115.552,115.555,1043400001.0
2006-07-12 19:41:00,115.555,115.568,115.555,115.568,1190400003.0
2006-07-12 19:42:00,115.562,115.567,115.555,115.564,935099997.0
2006-07-12 19:43:00,115.557,115.557,115.545,115.545,712199991.0
2006-07-12 19:44:00,115.544,115.551,115.543,115.548,1093800003.0
2006-07-12 19:45:00,115.548,115.552,115.532,115.541,651899996.0
2006-07-12 19:46:00,115.54,115.54,115.532,115.535,1104399989.0
2006-07-12 19:47:00,115.535,115.54,115.532,115.54,636900002.0
2006-07-12 19:48:00,115.535,115.541,115.525,115.525,1443300005.0
2006-07-12 19:49:00,115.53,115.556,115.53,115.556,764000005.0
2006-07-12 19:50:00,115.564,115.585,115.564,115.585,585699989.0
2006-07-12 19:51:00,115.592,115.603,115.588,115.588,715900000.0
2006-07-12 19:52:00,115.586,115.595,115.579,115.579,1064400006.0
2006-07-12 19:53:00,115.583,115.586,115.577,115.581,1348600015.0
2006-07-12 19:54:00,115.578,115.578,115.559,115.563,1649100009.0
2006-07-12 19:55:00,115.56,115.568,115.558,115.562,441000002.0
2006-07-12 19:56:00,115.558,115.558,115.543,115.547,633099999.0
2006-07-12 19:57:00,115.548,115.558,115.548,115.554,493799995.0
2006-07-12 19:58:00,115.558,115.571,115.558,115.565,1532599990.0
2006-07-12 19:59:00,115.572,115.582,115.572,115.576,923299997.0
2006-07-12 20:00:00,115.571,115.571,115.551,115.551,275400001.0
2006-07-12 20:01:00,115.548,115.554,115.531,115.537,450300004.0
2006-07-12 20:02:00,115.53,115.538,115.53,115.538,1256099992.0
2006-07-12 20:03:00,115.543,115.566,115.536,115.566,679800001.0
2006-07-12 20:04:00,115.562,115.562,115.547,115.555,715899998.0
2006-07-12 20:05:00,115.548,115.551,115.54,115.543,872000001.0
2006-07-12 20:06:00,115.538,115.568,115.538,115.568,1760600005.0
2006-07-12 20:07:00,115.568,115.592,115.568,115.58,1092500002.0
2006-07-12 20:08:00,115.575,115.582,115.574,115.578,859600006.0
2006-07-12 20:09:00,115.572,115.59,115.572,115.578,1120099999.0
2006-07-12 20:10:00,115.583,115.583,115.574,115.575,790700001.0
2006-07-12 20:11:00,115.575,115.582,115.572,115.58,1743799997.0
2006-07-12 20:12:00,115.57,115.59,115.57,115.59,992400000.0
2006-07-12 20:13:00,115.575,115.582,115.572,115.577,992400000.0
2006-07-12 20:14:00,115.584,115.595,115.58,115.594,1426199998.0
2006-07-12 20:15:00,115.592,115.592,115.575,115.575,1563500023.0
2006-07-12 20:16:00,115.575,115.584,115.574,115.579,1208500002.0
2006-07-12 20:17:00,115.582,115.589,115.575,115.575,1097200018.0
2006-07-12 20:18:00,115.58,115.588,115.58,115.585,178600003.0
2006-07-12 20:19:00,115.585,115.592,115.581,115.582,1165699998.0
2006-07-12 20:20:00,115.575,115.582,115.575,115.58,974100002.0
2006-07-12 20:21:00,115.583,115.595,115.578,115.578,1306700000.0
2006-07-12 20:22:00,115.571,115.571,115.544,115.544,1437400004.0
2006-07-12 20:23:00,115.537,115.553,115.537,115.545,927900006.0
2006-07-12 20:24:00,115.548,115.56,115.541,115.551,724399996.0
2006-07-12 20:25:00,115.563,115.59,115.562,115.575,1028999998.0
2006-07-12 20:26:00,115.579,115.594,115.578,115.578,1016499997.0
2006-07-12 20:27:00,115.574,115.574,115.562,115.562,1202400000.0
2006-07-12 20:28:00,115.58,115.59,115.57,115.57,1982200021.0
2006-07-12 20:29:00,115.59,115.59,115.57,115.57,1982200021.0
2006-07-12 20:30:00,115.56,115.56,115.56,115.56,1982200021.0
2006-07-12 20:31:00,115.57,115.57,115.56,115.56,1982200021.0
2006-07-12 20:32:00,115.543,115.543,115.533,115.54,1982200021.0
2006-07-12 20:33:00,115.539,115.542,115.532,115.536,791800010.0
2006-07-12 20:34:00,115.532,115.532,115.522,115.53,459399999.0
2006-07-12 20:35:00,115.528,115.528,115.513,115.52,778300006.0
2006-07-12 20:36:00,115.517,115.52,115.505,115.506,435200000.0
2006-07-12 20:37:00,115.508,115.518,115.508,115.518,362400006.0
2006-07-12 20:38:00,115.518,115.518,115.5,115.503,1321600004.0
2006-07-12 20:39:00,115.5,115.5,115.48,115.49,1236400015.0
2006-07-12 20:40:00,115.51,115.51,115.5,115.51,1417800003.0
2006-07-12 20:41:00,115.495,115.498,115.482,115.495,1417800003.0
2006-07-12 20:42:00,115.49,115.506,115.49,115.503,1068599991.0
2006-07-12 20:43:00,115.505,115.513,115.503,115.51,1433399987.0
2006-07-12 20:44:00,115.511,115.523,115.51,115.523,1656699990.0
2006-07-12 20:45:00,115.524,115.524,115.513,115.515,1409900005.0
2006-07-12 20:46:00,115.521,115.524,115.512,115.524,1326900011.0
2006-07-12 20:48:00,115.522,115.524,115.515,115.524,1194200013.0
2006-07-12 20:49:00,115.519,115.524,115.512,115.52,1372199992.0
2006-07-12 20:50:00,115.521,115.533,115.521,115.528,1538600005.0
2006-07-12 20:51:00,115.529,115.532,115.518,115.525,595800004.0
2006-07-12 20:52:00,115.522,115.532,115.52,115.528,255300005.0
2006-07-12 20:53:00,115.527,115.534,115.524,115.527,1439099994.0
2006-07-12 20:54:00,115.524,115.526,115.516,115.526,454699999.0
2006-07-12 20:55:00,115.54,115.54,115.53,115.53,624600002.0
2006-07-12 20:56:00,115.515,115.518,115.507,115.511,624600002.0
2006-07-12 20:57:00,115.505,115.505,115.484,115.492,1253600010.0
2006-07-12 20:58:00,115.5,115.53,115.5,115.53,1394600006.0
2006-07-12 20:59:00,115.54,115.55,115.53,115.54,1394600006.0
2006-07-12 21:00:00,115.55,115.55,115.54,115.54,1394600006.0
2006-07-12 21:01:00,115.532,115.537,115.527,115.527,1394600006.0
2006-07-12 21:02:00,115.522,115.529,115.508,115.509,835899989.0
2006-07-12 21:03:00,115.511,115.52,115.51,115.515,1182800009.0
2006-07-12 21:04:00,115.516,115.531,115.516,115.528,443100008.0
2006-07-12 21:05:00,115.528,115.534,115.525,115.534,826299998.0
2006-07-12 21:06:00,115.53,115.535,115.525,115.525,868600009.0
2006-07-12 21:07:00,115.528,115.532,115.525,115.53,1377999999.0
2006-07-12 21:08:00,115.53,115.532,115.52,115.53,828799998.0
2006-07-12 21:09:00,115.522,115.529,115.514,115.529,285700001.0
2006-07-12 21:10:00,115.532,115.532,115.525,115.527,502900005.0
2006-07-12 21:11:00,115.531,115.535,115.531,115.531,115800000.0
2006-07-12 21:12:00,115.529,115.538,115.528,115.53,526599998.0
2006-07-12 21:13:00,115.526,115.536,115.525,115.526,681899999.0
2006-07-12 21:14:00,115.532,115.538,115.525,115.53,1613999985.0
2006-07-12 21:15:00,115.53,115.535,115.522,115.526,1718300010.0
2006-07-12 21:16:00,115.52,115.532,115.52,115.53,1154000000.0
2006-07-12 21:17:00,115.525,115.535,115.522,115.527,1310100004.0
2006-07-12 21:18:00,115.53,115.536,115.522,115.522,1373300006.0
2006-07-12 21:19:00,115.525,115.532,115.525,115.53,1308600014.0
2006-07-12 21:20:00,115.53,115.53,115.519,115.526,1307500006.0
2006-07-12 21:21:00,115.525,115.528,115.517,115.52,1228299997.0
2006-07-12 21:22:00,115.519,115.523,115.51,115.515,1815600006.0
2006-07-12 21:23:00,115.513,115.515,115.507,115.515,1056999996.0
2006-07-12 21:24:00,115.515,115.517,115.507,115.51,1549399994.0
2006-07-12 21:25:00,115.515,115.52,115.511,115.511,1399500008.0
2006-07-12 21:26:00,115.51,115.515,115.507,115.51,1166200005.0
2006-07-12 21:27:00,115.507,115.51,115.498,115.505,749099996.0
2006-07-12 21:28:00,115.499,115.502,115.493,115.499,298900001.0
2006-07-12 21:29:00,115.504,115.504,115.492,115.497,643900006.0
2006-07-12 21:30:00,115.5,115.504,115.494,115.495,864200000.0
2006-07-12 21:31:00,115.492,115.496,115.492,115.492,200700000.0
2006-07-12 21:32:00,115.49,115.494,115.489,115.49,947600007.0
2006-07-12 21:33:00,115.487,115.493,115.487,115.49,497399999.0
2006-07-12 21:34:00,115.49,115.49,115.485,115.485,481600000.0
2006-07-12 21:35:00,115.49,115.49,115.485,115.485,372999996.0
2006-07-12 21:36:00,115.486,115.496,115.483,115.483,606900000.0
2006-07-12 21:37:00,115.485,115.491,115.48,115.48,503699991.0
2006-07-12 21:38:00,115.485,115.489,115.482,115.487,106900000.0
2006-07-12 21:39:00,115.49,115.495,115.485,115.495,535499991.0
2006-07-12 21:40:00,115.492,115.492,115.472,115.472,669100005.0
2006-07-12 21:41:00,115.47,115.47,115.467,115.47,714600004.0
2006-07-12 21:42:00,115.47,115.477,115.466,115.475,1011900010.0
2006-07-12 21:43:00,115.472,115.475,115.462,115.47,449500003.0
2006-07-12 21:44:00,115.479,115.481,115.472,115.477,1696099996.0
2006-07-12 21:45:00,115.475,115.478,115.47,115.475,831199991.0
2006-07-12 21:46:00,115.47,115.477,115.468,115.475,859899999.0
2006-07-12 21:47:00,115.47,115.475,115.465,115.47,552999999.0
2006-07-12 21:48:00,115.473,115.484,115.472,115.474,849400001.0
2006-07-12 21:49:00,115.477,115.485,115.475,115.485,340799998.0
2006-07-12 21:50:00,115.485,115.487,115.482,115.485,200699997.0
2006-07-12 21:51:00,115.484,115.484,115.476,115.476,300799999.0
2006-07-12 21:52:00,115.476,115.478,115.476,115.476,88899998.0
2006-07-12 21:53:00,115.475,115.479,115.473,115.475,333499996.0
2006-07-12 21:54:00,115.473,115.475,115.468,115.475,671900007.0
2006-07-12 21:55:00,115.473,115.475,115.472,115.472,301399997.0
2006-07-12 21:56:00,115.475,115.475,115.468,115.473,533499996.0
2006-07-12 21:57:00,115.477,115.477,115.47,115.47,416500001.0
2006-07-12 21:58:00,115.47,115.482,115.47,115.481,228899998.0
2006-07-12 21:59:00,115.478,115.478,115.465,115.47,570699997.0
2006-07-12 22:00:00,115.473,115.506,115.473,115.505,1071399991.0
2006-07-12 22:01:00,115.513,115.526,115.509,115.517,1452300015.0
2006-07-12 22:02:00,115.511,115.522,115.505,115.512,902100010.0
2006-07-12 22:03:00,115.512,115.523,115.512,115.512,393900000.0
2006-07-12 22:04:00,115.508,115.513,115.498,115.498,682700005.0
2006-07-12 22:05:00,115.506,115.53,115.506,115.53,263200003.0
2006-07-12 22:06:00,115.52,115.52,115.512,115.513,244599994.0
2006-07-12 22:07:00,115.517,115.526,115.517,115.518,407700000.0
2006-07-12 22:08:00,115.513,115.529,115.507,115.507,363800002.0
2006-07-12 22:09:00,115.515,115.515,115.51,115.51,236299999.0
2006-07-12 22:10:00,115.518,115.518,115.51,115.516,244599997.0
2006-07-12 22:11:00,115.51,115.518,115.505,115.512,706700002.0
2006-07-12 22:12:00,115.508,115.508,115.493,115.495,314800001.0
2006-07-12 22:13:00,115.497,115.503,115.497,115.503,419200002.0
2006-07-12 22:14:00,115.504,115.504,115.486,115.49,392799999.0
2006-07-12 22:15:00,115.49,115.495,115.486,115.495,257000001.0
2006-07-12 22:16:00,115.494,115.494,115.484,115.484,731999991.0
2006-07-12 22:17:00,115.492,115.499,115.483,115.484,362899996.0
2006-07-12 22:18:00,115.481,115.485,115.47,115.473,507800001.0
2006-07-12 22:19:00,115.471,115.488,115.471,115.488,187100002.0
2006-07-12 22:20:00,115.491,115.493,115.477,115.479,478000001.0
2006-07-12 22:21:00,115.486,115.488,115.479,115.485,315399999.0
2006-07-12 22:22:00,115.485,115.487,115.481,115.487,323100001.0
2006-07-12 22:23:00,115.488,115.488,115.48,115.483,126400000.0
2006-07-12 22:24:00,115.486,115.486,115.468,115.473,285899997.0
2006-07-12 22:25:00,115.485,115.491,115.478,115.485,270199998.0
2006-07-12 22:26:00,115.478,115.483,115.473,115.48,459699999.0
2006-07-12 22:27:00,115.489,115.496,115.482,115.491,1060299985.0
2006-07-12 22:28:00,115.495,115.503,115.489,115.503,403000008.0
2006-07-12 22:29:00,115.5,115.501,115.487,115.487,174399999.0
2006-07-12 22:30:00,115.495,115.495,115.492,115.493,285800000.0
2006-07-12 22:31:00,115.493,115.493,115.489,115.49,269300000.0
2006-07-12 22:32:00,115.49,115.494,115.488,115.491,336800003.0
2006-07-12 22:33:00,115.493,115.493,115.483,115.485,871700001.0
2006-07-12 22:34:00,115.48,115.494,115.48,115.484,1049900001.0
2006-07-12 22:35:00,115.487,115.49,115.473,115.477,268399996.0
2006-07-12 22:36:00,115.474,115.478,115.464,115.467,725300001.0
2006-07-12 22:37:00,115.466,115.474,115.466,115.468,179700000.0
2006-07-12 22:38:00,115.473,115.473,115.466,115.466,167000001.0
2006-07-12 22:39:00,115.464,115.479,115.464,115.479,378699999.0
2006-07-12 22:40:00,115.477,115.479,115.467,115.468,678100000.0
2006-07-12 22:41:00,115.473,115.48,115.466,115.48,172999995.0
2006-07-12 22:42:00,115.5,115.527,115.496,115.504,192900002.0
2006-07-12 22:43:00,115.503,115.503,115.48,115.48,371700000.0
2006-07-12 22:44:00,115.484,115.501,115.484,115.493,278200001.0
2006-07-12 22:45:00,115.492,115.492,115.476,115.479,454100002.0
2006-07-12 22:46:00,115.48,115.482,115.47,115.472,363900001.0
2006-07-12 22:47:00,115.487,115.491,115.478,115.479,361400001.0
2006-07-12 22:48:00,115.483,115.49,115.472,115.472,355900008.0
2006-07-12 22:49:00,115.476,115.476,115.458,115.465,233099998.0
2006-07-12 22:50:00,115.462,115.474,115.46,115.46,547700001.0
2006-07-12 22:51:00,115.47,115.475,115.464,115.464,368899994.0
2006-07-12 22:52:00,115.463,115.483,115.463,115.473,258200003.0
2006-07-12 22:53:00,115.48,115.484,115.469,115.472,578200003.0
2006-07-12 22:54:00,115.472,115.48,115.47,115.48,242600001.0
2006-07-12 22:55:00,115.479,115.487,115.476,115.487,342399999.0
2006-07-12 22:56:00,115.485,115.489,115.48,115.48,419800003.0
2006-07-12 22:57:00,115.482,115.488,115.478,115.484,459099994.0
2006-07-12 22:58:00,115.482,115.504,115.482,115.498,258099997.0
2006-07-12 22:59:00,115.48,115.485,115.47,115.475,396599998.0
2006-07-12 23:00:00,115.48,115.499,115.471,115.473,341799996.0
2006-07-12 23:01:00,115.45,115.484,115.448,115.462,404500001.0
2006-07-12 23:02:00,115.49,115.491,115.462,115.467,193900000.0
2006-07-12 23:03:00,115.47,115.483,115.458,115.458,193699997.0
2006-07-12 23:04:00,115.472,115.483,115.462,115.462,163799998.0
2006-07-12 23:05:00,115.475,115.476,115.461,115.465,196499999.0
2006-07-12 23:06:00,115.457,115.457,115.407,115.407,150300000.0
2006-07-12 23:07:00,115.416,115.454,115.416,115.44,149100002.0
2006-07-12 23:08:00,115.447,115.458,115.436,115.452,298199996.0
2006-07-12 23:09:00,115.443,115.448,115.426,115.448,217800004.0
2006-07-12 23:10:00,115.438,115.471,115.437,115.458,278599994.0
2006-07-12 23:11:00,115.465,115.477,115.449,115.471,258600003.0
2006-07-12 23:12:00,115.47,115.47,115.445,115.465,142100001.0
2006-07-12 23:13:00,115.476,115.476,115.427,115.427,187599994.0
2006-07-12 23:14:00,115.47,115.479,115.444,115.449,220899996.0
2006-07-12 23:15:00,115.47,115.474,115.461,115.467,201000004.0
2006-07-12 23:16:00,115.452,115.48,115.452,115.464,245199999.0
2006-07-12 23:17:00,115.45,115.469,115.444,115.451,278700005.0
2006-07-12 23:18:00,115.455,115.468,115.446,115.455,203900003.0
2006-07-12 23:19:00,115.462,115.475,115.448,115.454,81700000.0
2006-07-12 23:20:00,115.453,115.476,115.446,115.469,184599999.0
2006-07-12 23:21:00,115.468,115.478,115.46,115.47,271100003.0
2006-07-12 23:22:00,115.467,115.478,115.455,115.476,163299999.0
2006-07-12 23:23:00,115.488,115.488,115.461,115.47,410799995.0
2006-07-12 23:24:00,115.48,115.48,115.455,115.467,189999998.0
2006-07-12 23:25:00,115.476,115.49,115.456,115.49,289900006.0
2006-07-12 23:26:00,115.454,115.471,115.453,115.471,256500001.0
2006-07-12 23:27:00,115.47,115.486,115.469,115.479,249600003.0
2006-07-12 23:28:00,115.47,115.475,115.468,115.47,119000000.0
2006-07-12 23:29:00,115.471,115.471,115.464,115.465,91600000.0
2006-07-12 23:30:00,115.468,115.47,115.465,115.47,107899998.0
2006-07-12 23:31:00,115.469,115.473,115.462,115.472,188899997.0
2006-07-12 23:32:00,115.461,115.47,115.46,115.47,195399999.0
2006-07-12 23:33:00,115.47,115.47,115.46,115.465,184000000.0
2006-07-12 23:34:00,115.468,115.47,115.461,115.47,148699999.0
2006-07-12 23:35:00,115.475,115.476,115.468,115.468,238500004.0
2006-07-12 23:36:00,115.47,115.475,115.465,115.472,193700005.0
2006-07-12 23:37:00,115.471,115.478,115.47,115.478,143999996.0
2006-07-12 23:38:00,115.475,115.478,115.471,115.471,299600002.0
2006-07-12 23:39:00,115.47,115.478,115.464,115.478,187600003.0
2006-07-12 23:40:00,115.47,115.477,115.463,115.463,234300000.0
2006-07-12 23:41:00,115.462,115.477,115.462,115.477,88700001.0
2006-07-12 23:42:00,115.476,115.481,115.471,115.477,62399999.0
2006-07-12 23:43:00,115.47,115.486,115.47,115.478,234399997.0
2006-07-12 23:44:00,115.47,115.479,115.468,115.47,303600000.0
2006-07-12 23:45:00,115.475,115.475,115.468,115.468,285299998.0
2006-07-12 23:46:00,115.475,115.475,115.47,115.47,172800001.0
2006-07-12 23:47:00,115.467,115.476,115.465,115.473,298599999.0
2006-07-12 23:48:00,115.475,115.475,115.465,115.475,286300000.0
2006-07-12 23:49:00,115.475,115.475,115.468,115.47,310399996.0
2006-07-12 23:50:00,115.468,115.475,115.468,115.475,131799999.0
2006-07-12 23:51:00,115.468,115.473,115.461,115.461,211699996.0
2006-07-12 23:52:00,115.47,115.47,115.462,115.462,208000003.0
2006-07-12 23:53:00,115.466,115.466,115.456,115.46,399299992.0
2006-07-12 23:54:00,115.465,115.468,115.458,115.458,207499995.0
2006-07-12 23:55:00,115.46,115.465,115.455,115.465,254700001.0
2006-07-12 23:56:00,115.468,115.468,115.457,115.46,217800001.0
2006-07-12 23:57:00,115.455,115.456,115.42,115.42,113699999.0
2006-07-12 23:58:00,115.42,115.42,115.413,115.413,119100001.0
2006-07-12 23:59:00,115.42,115.42,115.41,115.41,359400001.0
2006-07-13 00:00:00,115.417,115.42,115.41,115.42,263400003.0
2006-07-13 00:01:00,115.425,115.435,115.425,115.435,182800003.0
2006-07-13 00:02:00,115.427,115.429,115.422,115.429,193700000.0
2006-07-13 00:03:00,115.439,115.451,115.431,115.448,433800001.0
2006-07-13 00:04:00,115.447,115.447,115.432,115.432,219000003.0
2006-07-13 00:05:00,115.438,115.446,115.429,115.437,187799996.0
2006-07-13 00:06:00,115.425,115.425,115.419,115.423,64399998.0
2006-07-13 00:07:00,115.42,115.422,115.415,115.42,123100000.0
2006-07-13 00:08:00,115.422,115.426,115.407,115.407,194600001.0
2006-07-13 00:09:00,115.402,115.417,115.402,115.417,362100004.0
2006-07-13 00:10:00,115.416,115.416,115.401,115.41,202300003.0
2006-07-13 00:11:00,115.407,115.41,115.4,115.405,194000004.0
2006-07-13 00:12:00,115.397,115.408,115.397,115.408,74300001.0
2006-07-13 00:13:00,115.405,115.413,115.405,115.41,217600002.0
2006-07-13 00:14:00,115.41,115.41,115.402,115.405,220200002.0
2006-07-13 00:15:00,115.41,115.41,115.403,115.41,148999998.0
2006-07-13 00:16:00,115.407,115.412,115.405,115.405,40699999.0
2006-07-13 00:17:00,115.401,115.411,115.4,115.4,227600000.0
2006-07-13 00:18:00,115.403,115.403,115.392,115.399,269699998.0
2006-07-13 00:19:00,115.4,115.405,115.395,115.395,350600000.0
2006-07-13 00:20:00,115.402,115.405,115.398,115.405,253300001.0
2006-07-13 00:21:00,115.4,115.408,115.398,115.405,168599998.0
2006-07-13 00:22:00,115.398,115.405,115.392,115.402,325600000.0
2006-07-13 00:23:00,115.405,115.405,115.4,115.4,260200000.0
2006-07-13 00:24:00,115.397,115.405,115.395,115.4,336300002.0
2006-07-13 00:25:00,115.4,115.405,115.4,115.402,37299999.0
2006-07-13 00:26:00,115.405,115.405,115.4,115.4,240400004.0
2006-07-13 00:27:00,115.402,115.402,115.393,115.393,114399999.0
2006-07-13 00:28:00,115.401,115.402,115.39,115.402,302099992.0
2006-07-13 00:29:00,115.405,115.405,115.397,115.405,231999997.0
2006-07-13 00:30:00,115.404,115.404,115.392,115.4,160900000.0
2006-07-13 00:31:00,115.401,115.403,115.393,115.403,357799999.0
2006-07-13 00:32:00,115.402,115.402,115.39,115.39,182400004.0
2006-07-13 00:33:00,115.399,115.399,115.392,115.395,214100002.0
2006-07-13 00:34:00,115.395,115.395,115.395,115.395,28100000.0
2006-07-13 00:35:00,115.395,115.398,115.39,115.395,276299999.0
2006-07-13 00:36:00,115.398,115.404,115.393,115.393,271599999.0
2006-07-13 00:37:00,115.397,115.4,115.39,115.399,364799999.0
2006-07-13 00:38:00,115.401,115.401,115.395,115.395,156400001.0
2006-07-13 00:39:00,115.398,115.398,115.39,115.396,253699999.0
2006-07-13 00:40:00,115.401,115.401,115.396,115.398,109599999.0
2006-07-13 00:41:00,115.4,115.402,115.395,115.396,266700003.0
2006-07-13 00:42:00,115.397,115.401,115.391,115.394,353800002.0
2006-07-13 00:43:00,115.396,115.399,115.389,115.395,412700000.0
2006-07-13 00:44:00,115.392,115.4,115.39,115.393,82400000.0
2006-07-13 00:45:00,115.399,115.401,115.391,115.398,137599996.0
2006-07-13 00:46:00,115.404,115.404,115.39,115.395,222399997.0
2006-07-13 00:47:00,115.397,115.397,115.375,115.375,225699994.0
2006-07-13 00:48:00,115.363,115.363,115.347,115.347,276000004.0
2006-07-13 00:49:00,115.342,115.35,115.342,115.35,146100001.0
2006-07-13 00:50:00,115.349,115.349,115.335,115.335,231199998.0
2006-07-13 00:51:00,115.336,115.343,115.333,115.333,251300002.0
2006-07-13 00:52:00,115.337,115.346,115.335,115.338,298899995.0
2006-07-13 00:53:00,115.339,115.339,115.332,115.338,186399999.0
2006-07-13 00:54:00,115.345,115.345,115.34,115.34,158299999.0
2006-07-13 00:55:00,115.34,115.345,115.34,115.345,180800002.0
2006-07-13 00:56:00,115.338,115.342,115.331,115.331,325699996.0
2006-07-13 00:57:00,115.325,115.341,115.325,115.332,266200003.0
2006-07-13 00:58:00,115.324,115.324,115.316,115.316,107599998.0
2006-07-13 00:59:00,115.31,115.32,115.31,115.318,134100003.0
2006-07-13 01:00:00,115.311,115.311,115.298,115.309,140300001.0
2006-07-13 01:01:00,115.315,115.315,115.305,115.312,467700001.0
2006-07-13 01:02:00,115.309,115.313,115.302,115.303,182699997.0
2006-07-13 01:03:00,115.309,115.329,115.309,115.329,221199997.0
2006-07-13 01:04:00,115.33,115.335,115.324,115.335,124000003.0
2006-07-13 01:05:00,115.335,115.335,115.335,115.335,53400000.0
2006-07-13 01:06:00,115.334,115.334,115.323,115.327,310899993.0
2006-07-13 01:07:00,115.319,115.321,115.311,115.313,185999995.0
2006-07-13 01:08:00,115.305,115.305,115.302,115.305,201699997.0
2006-07-13 01:09:00,115.311,115.312,115.301,115.301,253800002.0
2006-07-13 01:10:00,115.305,115.305,115.299,115.3,162700001.0
2006-07-13 01:11:00,115.301,115.312,115.298,115.312,291599996.0
2006-07-13 01:12:00,115.31,115.315,115.31,115.315,186299994.0
2006-07-13 01:13:00,115.32,115.323,115.316,115.321,176100002.0
2006-07-13 01:14:00,115.321,115.336,115.321,115.33,177599999.0
2006-07-13 01:15:00,115.341,115.348,115.331,115.345,375900003.0
2006-07-13 01:16:00,115.353,115.357,115.346,115.353,182899999.0
2006-07-13 01:17:00,115.352,115.354,115.348,115.352,284599996.0
2006-07-13 01:18:00,115.355,115.362,115.355,115.36,206000002.0
2006-07-13 01:19:00,115.352,115.364,115.349,115.359,174699998.0
2006-07-13 01:20:00,115.364,115.369,115.364,115.365,212299999.0
2006-07-13 01:21:00,115.371,115.371,115.362,115.362,118099998.0
2006-07-13 01:22:00,115.356,115.357,115.345,115.346,301699992.0
2006-07-13 01:23:00,115.347,115.347,115.327,115.33,129599998.0
2006-07-13 01:24:00,115.33,115.332,115.319,115.319,158500002.0
2006-07-13 01:25:00,115.312,115.32,115.31,115.32,215299996.0
2006-07-13 01:26:00,115.317,115.317,115.299,115.299,55100000.0
2006-07-13 01:27:00,115.305,115.312,115.301,115.311,337500007.0
2006-07-13 01:28:00,115.311,115.311,115.301,115.308,313899999.0
2006-07-13 01:29:00,115.306,115.316,115.306,115.315,227099995.0
2006-07-13 01:30:00,115.308,115.32,115.308,115.313,226799997.0
2006-07-13 01:31:00,115.315,115.325,115.315,115.325,364399995.0
2006-07-13 01:32:00,115.316,115.326,115.312,115.326,338500004.0
2006-07-13 01:33:00,115.327,115.337,115.321,115.335,208099999.0
2006-07-13 01:34:00,115.335,115.34,115.329,115.335,286999999.0
2006-07-13 01:35:00,115.342,115.353,115.342,115.353,257200002.0
2006-07-13 01:36:00,115.351,115.351,115.341,115.345,212200001.0
2006-07-13 01:37:00,115.345,115.35,115.345,115.345,204400001.0
2006-07-13 01:38:00,115.345,115.347,115.332,115.339,167400003.0
2006-07-13 01:39:00,115.336,115.336,115.318,115.327,345599997.0
2006-07-13 01:40:00,115.335,115.335,115.327,115.327,86899998.0
2006-07-13 01:41:00,115.333,115.333,115.325,115.327,164199997.0
2006-07-13 01:42:00,115.323,115.332,115.322,115.332,62100000.0
2006-07-13 01:43:00,115.328,115.339,115.328,115.333,161099997.0
2006-07-13 01:44:00,115.332,115.342,115.332,115.336,253400000.0
2006-07-13 01:45:00,115.337,115.34,115.326,115.338,217099998.0
2006-07-13 01:46:00,115.339,115.344,115.331,115.341,253699997.0
2006-07-13 01:47:00,115.337,115.345,115.334,115.337,205099999.0
2006-07-13 01:48:00,115.343,115.343,115.336,115.337,185299995.0
2006-07-13 01:49:00,115.335,115.346,115.335,115.346,76600001.0
2006-07-13 01:50:00,115.338,115.338,115.333,115.338,231799994.0
2006-07-13 01:51:00,115.347,115.35,115.332,115.336,307299997.0
2006-07-13 01:52:00,115.335,115.338,115.327,115.327,197500002.0
2006-07-13 01:53:00,115.33,115.337,115.325,115.333,243500003.0
2006-07-13 01:54:00,115.326,115.33,115.318,115.33,253700000.0
2006-07-13 01:55:00,115.33,115.33,115.316,115.325,302800003.0
2006-07-13 01:56:00,115.318,115.323,115.313,115.32,354599999.0
2006-07-13 01:57:00,115.314,115.332,115.314,115.332,145100001.0
2006-07-13 01:58:00,115.328,115.328,115.305,115.307,327600001.0
2006-07-13 01:59:00,115.31,115.322,115.298,115.316,308399996.0
2006-07-13 02:00:00,115.327,115.342,115.323,115.342,330900001.0
2006-07-13 02:01:00,115.34,115.345,115.335,115.338,251100004.0
2006-07-13 02:02:00,115.329,115.333,115.324,115.331,256499998.0
2006-07-13 02:03:00,115.332,115.341,115.33,115.341,217500003.0
2006-07-13 02:04:00,115.347,115.352,115.344,115.344,180200000.0
2006-07-13 02:05:00,115.347,115.351,115.345,115.345,288600003.0
2006-07-13 02:06:00,115.348,115.352,115.34,115.348,108399998.0
2006-07-13 02:07:00,115.346,115.356,115.346,115.356,152000001.0
2006-07-13 02:08:00,115.352,115.352,115.348,115.348,188799997.0
2006-07-13 02:09:00,115.351,115.351,115.333,115.343,180299996.0
2006-07-13 02:10:00,115.339,115.343,115.328,115.343,428200004.0
2006-07-13 02:11:00,115.345,115.354,115.345,115.35,383499996.0
2006-07-13 02:12:00,115.354,115.354,115.347,115.351,369500011.0
2006-07-13 02:13:00,115.345,115.351,115.338,115.338,357900004.0
2006-07-13 02:14:00,115.352,115.388,115.352,115.375,206999995.0
2006-07-13 02:15:00,115.37,115.377,115.37,115.376,265700000.0
2006-07-13 02:16:00,115.38,115.382,115.372,115.372,171100002.0
2006-07-13 02:17:00,115.374,115.385,115.374,115.385,90499997.0
2006-07-13 02:18:00,115.383,115.4,115.383,115.397,102600001.0
2006-07-13 02:19:00,115.396,115.407,115.396,115.398,219800006.0
2006-07-13 02:20:00,115.394,115.407,115.394,115.399,316300003.0
2006-07-13 02:21:00,115.4,115.408,115.398,115.398,173799999.0
2006-07-13 02:22:00,115.393,115.407,115.391,115.407,270099994.0
2006-07-13 02:23:00,115.401,115.404,115.393,115.393,241000005.0
2006-07-13 02:24:00,115.392,115.393,115.383,115.393,192299995.0
2006-07-13 02:25:00,115.395,115.395,115.39,115.395,91599998.0
2006-07-13 02:26:00,115.398,115.398,115.377,115.38,300999998.0
2006-07-13 02:27:00,115.375,115.375,115.366,115.366,194500003.0
2006-07-13 02:28:00,115.37,115.376,115.361,115.368,309500004.0
2006-07-13 02:29:00,115.382,115.382,115.37,115.37,255099997.0
2006-07-13 02:30:00,115.373,115.373,115.349,115.353,317800001.0
2006-07-13 02:31:00,115.359,115.368,115.359,115.359,164599999.0
2006-07-13 02:32:00,115.352,115.361,115.35,115.358,100000001.0
2006-07-13 02:33:00,115.35,115.35,115.333,115.338,137999998.0
2006-07-13 02:34:00,115.342,115.342,115.331,115.342,169500004.0
2006-07-13 02:35:00,115.337,115.344,115.333,115.344,442000003.0
2006-07-13 02:36:00,115.343,115.343,115.336,115.343,246700000.0
2006-07-13 02:37:00,115.347,115.347,115.336,115.345,180399998.0
2006-07-13 02:38:00,115.342,115.353,115.339,115.345,225700001.0
2006-07-13 02:39:00,115.342,115.345,115.335,115.34,496700003.0
2006-07-13 02:40:00,115.343,115.353,115.339,115.353,300899997.0
2006-07-13 02:41:00,115.356,115.356,115.339,115.339,285800002.0
2006-07-13 02:42:00,115.342,115.355,115.339,115.345,256499997.0
2006-07-13 02:43:00,115.347,115.357,115.338,115.339,158000004.0
2006-07-13 02:44:00,115.328,115.336,115.327,115.332,106099999.0
2006-07-13 02:45:00,115.325,115.338,115.324,115.325,295300001.0
2006-07-13 02:46:00,115.329,115.34,115.329,115.335,95299997.0
2006-07-13 02:47:00,115.328,115.328,115.313,115.324,277100002.0
2006-07-13 02:48:00,115.327,115.33,115.321,115.322,228200005.0
2006-07-13 02:49:00,115.327,115.335,115.32,115.335,308999993.0
2006-07-13 02:50:00,115.337,115.337,115.325,115.328,277400001.0
2006-07-13 02:51:00,115.332,115.338,115.327,115.334,223800000.0
2006-07-13 02:52:00,115.339,115.358,115.33,115.351,139300001.0
2006-07-13 02:53:00,115.354,115.376,115.348,115.376,131099999.0
2006-07-13 02:54:00,115.367,115.398,115.367,115.396,308400002.0
2006-07-13 02:55:00,115.401,115.401,115.38,115.383,473500005.0
2006-07-13 02:56:00,115.378,115.38,115.367,115.378,175100000.0
2006-07-13 02:57:00,115.378,115.385,115.368,115.368,196299999.0
2006-07-13 02:58:00,115.377,115.377,115.37,115.37,176500000.0
2006-07-13 02:59:00,115.373,115.377,115.368,115.37,217400001.0
2006-07-13 03:00:00,115.369,115.387,115.369,115.387,117800000.0
2006-07-13 03:01:00,115.39,115.39,115.373,115.388,232800005.0
2006-07-13 03:02:00,115.384,115.384,115.377,115.377,171700002.0
2006-07-13 03:03:00,115.375,115.378,115.368,115.374,140199999.0
2006-07-13 03:04:00,115.37,115.381,115.37,115.38,206699999.0
2006-07-13 03:05:00,115.379,115.384,115.371,115.377,180299998.0
2006-07-13 03:06:00,115.383,115.386,115.374,115.377,102500001.0
2006-07-13 03:07:00,115.37,115.378,115.364,115.378,307600002.0
2006-07-13 03:08:00,115.375,115.375,115.366,115.367,406500005.0
2006-07-13 03:09:00,115.367,115.373,115.363,115.373,178600001.0
2006-07-13 03:10:00,115.372,115.375,115.364,115.375,179299998.0
2006-07-13 03:11:00,115.373,115.375,115.367,115.367,174000002.0
2006-07-13 03:12:00,115.366,115.372,115.364,115.369,245300002.0
2006-07-13 03:13:00,115.377,115.383,115.374,115.377,287700001.0
2006-07-13 03:14:00,115.366,115.366,115.35,115.35,241199993.0
2006-07-13 03:15:00,115.363,115.363,115.355,115.357,244800001.0
2006-07-13 03:16:00,115.347,115.355,115.347,115.355,132600000.0
2006-07-13 03:17:00,115.347,115.362,115.347,115.356,311600001.0
2006-07-13 03:18:00,115.355,115.355,115.347,115.348,272700002.0
2006-07-13 03:19:00,115.358,115.361,115.35,115.352,87199999.0
2006-07-13 03:20:00,115.355,115.355,115.347,115.35,145799999.0
2006-07-13 03:21:00,115.353,115.353,115.346,115.351,234699998.0
2006-07-13 03:22:00,115.352,115.352,115.343,115.352,287300002.0
2006-07-13 03:23:00,115.352,115.361,115.35,115.351,84900000.0
2006-07-13 03:24:00,115.357,115.363,115.354,115.363,257800002.0
2006-07-13 03:25:00,115.363,115.365,115.351,115.351,319500003.0
2006-07-13 03:26:00,115.363,115.363,115.342,115.342,491900000.0
2006-07-13 03:27:00,115.345,115.357,115.338,115.34,287599998.0
2006-07-13 03:28:00,115.336,115.344,115.332,115.344,218599997.0
2006-07-13 03:29:00,115.345,115.345,115.34,115.345,72300001.0
2006-07-13 03:30:00,115.333,115.34,115.318,115.318,125100000.0
2006-07-13 03:31:00,115.315,115.315,115.308,115.31,177300002.0
2006-07-13 03:32:00,115.306,115.306,115.265,115.265,215999999.0
2006-07-13 03:33:00,115.272,115.279,115.261,115.261,308699996.0
2006-07-13 03:34:00,115.267,115.267,115.252,115.258,285800000.0
2006-07-13 03:35:00,115.255,115.28,115.255,115.28,276999994.0
2006-07-13 03:36:00,115.281,115.292,115.28,115.292,165699998.0
2006-07-13 03:37:00,115.281,115.281,115.259,115.259,211000001.0
2006-07-13 03:38:00,115.267,115.27,115.255,115.255,271699998.0
2006-07-13 03:39:00,115.257,115.264,115.254,115.264,224800001.0
2006-07-13 03:40:00,115.267,115.274,115.26,115.274,225800000.0
2006-07-13 03:41:00,115.26,115.26,115.257,115.257,65600003.0
2006-07-13 03:42:00,115.257,115.258,115.25,115.258,259399997.0
2006-07-13 03:43:00,115.259,115.259,115.25,115.25,219399999.0
2006-07-13 03:44:00,115.253,115.258,115.245,115.255,358000000.0
2006-07-13 03:45:00,115.253,115.262,115.239,115.262,243800003.0
2006-07-13 03:46:00,115.265,115.283,115.265,115.271,228699997.0
2006-07-13 03:47:00,115.278,115.287,115.275,115.275,137399999.0
2006-07-13 03:48:00,115.277,115.292,115.277,115.292,175500002.0
2006-07-13 03:49:00,115.298,115.303,115.295,115.298,196400003.0
2006-07-13 03:50:00,115.303,115.303,115.289,115.295,205200001.0
2006-07-13 03:51:00,115.289,115.289,115.273,115.278,209400002.0
2006-07-13 03:52:00,115.278,115.293,115.274,115.289,292299998.0
2006-07-13 03:53:00,115.291,115.301,115.289,115.289,256600001.0
2006-07-13 03:54:00,115.287,115.297,115.287,115.297,229600004.0
2006-07-13 03:55:00,115.295,115.3,115.295,115.3,236899996.0
2006-07-13 03:56:00,115.298,115.304,115.298,115.298,81800000.0
2006-07-13 03:57:00,115.29,115.301,115.29,115.301,195499997.0
2006-07-13 03:58:00,115.298,115.31,115.298,115.305,265200001.0
2006-07-13 03:59:00,115.301,115.301,115.275,115.275,278599997.0
2006-07-13 04:00:00,115.278,115.278,115.258,115.264,318299997.0
2006-07-13 04:01:00,115.26,115.263,115.254,115.256,241300001.0
2006-07-13 04:02:00,115.255,115.269,115.255,115.26,142100002.0
2006-07-13 04:03:00,115.262,115.262,115.251,115.257,93200000.0
2006-07-13 04:04:00,115.267,115.273,115.262,115.273,238300005.0
2006-07-13 04:05:00,115.273,115.273,115.26,115.267,190700000.0
2006-07-13 04:06:00,115.273,115.273,115.254,115.257,361700004.0
2006-07-13 04:07:00,115.254,115.261,115.248,115.251,395000008.0
2006-07-13 04:08:00,115.25,115.255,115.245,115.255,457099994.0
2006-07-13 04:09:00,115.258,115.263,115.255,115.256,210199996.0
2006-07-13 04:10:00,115.26,115.26,115.253,115.257,307400003.0
2006-07-13 04:11:00,115.253,115.259,115.253,115.259,154899999.0
2006-07-13 04:12:00,115.262,115.265,115.252,115.265,132400001.0
2006-07-13 04:13:00,115.265,115.265,115.257,115.265,180199997.0
2006-07-13 04:14:00,115.267,115.273,115.264,115.267,178700001.0
2006-07-13 04:15:00,115.267,115.273,115.261,115.273,128900001.0
2006-07-13 04:16:00,115.27,115.275,115.27,115.272,119699998.0
2006-07-13 04:17:00,115.269,115.275,115.263,115.275,161299999.0
2006-07-13 04:18:00,115.265,115.305,115.265,115.305,234099996.0
2006-07-13 04:19:00,115.309,115.313,115.3,115.313,181899999.0
2006-07-13 04:20:00,115.305,115.305,115.298,115.303,224600000.0
2006-07-13 04:21:00,115.304,115.306,115.304,115.306,6500000.0
2006-07-13 04:22:00,115.312,115.312,115.292,115.292,227100001.0
2006-07-13 04:23:00,115.289,115.292,115.284,115.288,199899994.0
2006-07-13 04:24:00,115.278,115.291,115.278,115.286,422899995.0
2006-07-13 04:25:00,115.278,115.282,115.274,115.278,216799999.0
2006-07-13 04:26:00,115.268,115.276,115.266,115.276,231200001.0
2006-07-13 04:27:00,115.275,115.279,115.268,115.27,315699999.0
2006-07-13 04:28:00,115.268,115.27,115.261,115.261,235600000.0
2006-07-13 04:29:00,115.258,115.263,115.256,115.263,168200000.0
2006-07-13 04:30:00,115.258,115.263,115.253,115.258,259399998.0
2006-07-13 04:31:00,115.252,115.262,115.252,115.256,127099999.0
2006-07-13 04:32:00,115.248,115.252,115.243,115.243,239799998.0
2006-07-13 04:33:00,115.242,115.253,115.242,115.246,188599998.0
2006-07-13 04:34:00,115.244,115.267,115.244,115.264,174600000.0
2006-07-13 04:35:00,115.26,115.26,115.237,115.241,100600001.0
2006-07-13 04:36:00,115.233,115.234,115.224,115.234,234799994.0
2006-07-13 04:37:00,115.228,115.228,115.211,115.211,164100001.0
2006-07-13 04:38:00,115.219,115.231,115.219,115.225,291000000.0
2006-07-13 04:39:00,115.223,115.223,115.22,115.22,69700002.0
2006-07-13 04:40:00,115.222,115.232,115.219,115.222,253399995.0
2006-07-13 04:41:00,115.222,115.239,115.222,115.236,123500003.0
2006-07-13 04:42:00,115.248,115.254,115.245,115.248,229899996.0
2006-07-13 04:43:00,115.261,115.261,115.257,115.257,71800001.0
2006-07-13 04:44:00,115.262,115.267,115.256,115.267,243600000.0
2006-07-13 04:45:00,115.275,115.282,115.268,115.268,71200000.0
2006-07-13 04:46:00,115.264,115.264,115.258,115.258,251699998.0
2006-07-13 04:47:00,115.264,115.264,115.255,115.257,153500002.0
2006-07-13 04:48:00,115.258,115.264,115.257,115.258,293199994.0
2006-07-13 04:49:00,115.255,115.255,115.245,115.25,213000003.0
2006-07-13 04:50:00,115.248,115.255,115.247,115.247,281699999.0
2006-07-13 04:51:00,115.257,115.263,115.254,115.263,77399998.0
2006-07-13 04:52:00,115.267,115.267,115.257,115.257,75700001.0
2006-07-13 04:53:00,115.263,115.263,115.252,115.252,226300001.0
2006-07-13 04:54:00,115.265,115.265,115.258,115.265,169600002.0
2006-07-13 04:55:00,115.268,115.273,115.265,115.265,184700005.0
2006-07-13 04:56:00,115.267,115.275,115.267,115.27,207000002.0
2006-07-13 04:57:00,115.264,115.274,115.264,115.269,203999999.0
2006-07-13 04:58:00,115.263,115.268,115.263,115.268,8500000.0
2006-07-13 04:59:00,115.263,115.263,115.252,115.254,232399997.0
2006-07-13 05:00:00,115.256,115.263,115.254,115.263,206200001.0
2006-07-13 05:01:00,115.259,115.262,115.252,115.256,246699997.0
2006-07-13 05:02:00,115.248,115.262,115.248,115.262,121499999.0
2006-07-13 05:03:00,115.265,115.265,115.255,115.26,60100000.0
2006-07-13 05:04:00,115.265,115.265,115.257,115.26,191599997.0
2006-07-13 05:05:00,115.266,115.269,115.262,115.265,172500001.0
2006-07-13 05:06:00,115.265,115.265,115.252,115.255,441899995.0
2006-07-13 05:07:00,115.265,115.265,115.26,115.26,53000001.0
2006-07-13 05:08:00,115.265,115.27,115.261,115.263,88600003.0
2006-07-13 05:09:00,115.257,115.265,115.257,115.265,221999997.0
2006-07-13 05:10:00,115.267,115.27,115.265,115.27,94399998.0
2006-07-13 05:11:00,115.268,115.273,115.263,115.273,209199998.0
2006-07-13 05:12:00,115.27,115.274,115.264,115.268,175199997.0
2006-07-13 05:13:00,115.265,115.265,115.26,115.265,87099998.0
2006-07-13 05:14:00,115.265,115.265,115.265,115.265,143999998.0
2006-07-13 05:15:00,115.26,115.271,115.26,115.271,134100003.0
2006-07-13 05:16:00,115.274,115.274,115.263,115.274,312100000.0
2006-07-13 05:17:00,115.27,115.27,115.253,115.264,274200000.0
2006-07-13 05:18:00,115.262,115.262,115.252,115.258,170199996.0
2006-07-13 05:19:00,115.248,115.259,115.247,115.247,255300003.0
2006-07-13 05:20:00,115.255,115.255,115.255,115.255,39900002.0
2006-07-13 05:21:00,115.253,115.259,115.248,115.259,364700004.0
2006-07-13 05:22:00,115.257,115.268,115.255,115.265,352099995.0
2006-07-13 05:23:00,115.26,115.265,115.255,115.265,215300000.0
2006-07-13 05:24:00,115.267,115.267,115.262,115.263,155600001.0
2006-07-13 05:25:00,115.262,115.27,115.257,115.265,408600003.0
2006-07-13 05:26:00,115.255,115.273,115.255,115.265,217300002.0
2006-07-13 05:27:00,115.27,115.27,115.266,115.266,118100003.0
2006-07-13 05:28:00,115.27,115.275,115.27,115.275,282799994.0
2006-07-13 05:29:00,115.28,115.289,115.28,115.281,216799999.0
2006-07-13 05:30:00,115.291,115.319,115.291,115.316,168900002.0
2006-07-13 05:31:00,115.31,115.319,115.303,115.303,203399997.0
2006-07-13 05:32:00,115.294,115.299,115.284,115.288,318100001.0
2006-07-13 05:33:00,115.286,115.293,115.281,115.293,169299996.0
2006-07-13 05:34:00,115.293,115.307,115.293,115.298,408399996.0
2006-07-13 05:35:00,115.308,115.311,115.299,115.3,269899996.0
2006-07-13 05:36:00,115.298,115.298,115.28,115.28,86000000.0
2006-07-13 05:37:00,115.28,115.285,115.279,115.285,368900005.0
2006-07-13 05:38:00,115.285,115.285,115.273,115.28,280899995.0
2006-07-13 05:39:00,115.277,115.283,115.275,115.283,157100001.0
2006-07-13 05:40:00,115.285,115.285,115.275,115.285,259899999.0
2006-07-13 05:41:00,115.285,115.285,115.28,115.28,423199997.0
2006-07-13 05:42:00,115.28,115.285,115.275,115.28,170300002.0
2006-07-13 05:43:00,115.283,115.283,115.274,115.28,370499998.0
2006-07-13 05:44:00,115.275,115.28,115.272,115.275,215000005.0
2006-07-13 05:45:00,115.28,115.28,115.27,115.28,248500002.0
2006-07-13 05:46:00,115.273,115.273,115.273,115.273,12500000.0
2006-07-13 05:47:00,115.275,115.281,115.274,115.28,258700002.0
2006-07-13 05:48:00,115.279,115.292,115.277,115.291,254600004.0
2006-07-13 05:49:00,115.292,115.292,115.28,115.28,312899996.0
2006-07-13 05:50:00,115.286,115.293,115.284,115.293,180000001.0
2006-07-13 05:51:00,115.293,115.293,115.286,115.286,234899995.0
2006-07-13 05:52:00,115.285,115.289,115.285,115.286,106499998.0
2006-07-13 05:53:00,115.281,115.288,115.281,115.288,249999995.0
2006-07-13 05:54:00,115.289,115.294,115.282,115.294,260999999.0
2006-07-13 05:55:00,115.293,115.293,115.28,115.292,402200001.0
2006-07-13 05:56:00,115.298,115.3,115.291,115.293,168300001.0
2006-07-13 05:57:00,115.292,115.305,115.292,115.303,237099998.0
2006-07-13 05:58:00,115.312,115.316,115.307,115.307,255600000.0
2006-07-13 05:59:00,115.315,115.324,115.312,115.323,152999998.0
2006-07-13 06:00:00,115.32,115.328,115.317,115.318,248699998.0
2006-07-13 06:01:00,115.317,115.322,115.312,115.315,79099999.0
2006-07-13 06:02:00,115.315,115.317,115.308,115.315,349799998.0
2006-07-13 06:03:00,115.308,115.314,115.304,115.314,222100004.0
2006-07-13 06:04:00,115.305,115.311,115.303,115.303,303799994.0
2006-07-13 06:05:00,115.308,115.313,115.302,115.306,220799999.0
2006-07-13 06:06:00,115.308,115.308,115.297,115.305,158300000.0
2006-07-13 06:07:00,115.302,115.302,115.292,115.295,180500003.0
2006-07-13 06:08:00,115.303,115.303,115.292,115.302,314900007.0
2006-07-13 06:09:00,115.308,115.311,115.307,115.307,111000002.0
2006-07-13 06:10:00,115.305,115.312,115.303,115.308,132899995.0
2006-07-13 06:11:00,115.305,115.314,115.303,115.31,493799994.0
2006-07-13 06:12:00,115.305,115.314,115.301,115.314,236500000.0
2006-07-13 06:13:00,115.312,115.315,115.308,115.31,208199997.0
2006-07-13 06:14:00,115.312,115.321,115.312,115.317,310800004.0
2006-07-13 06:15:00,115.322,115.328,115.314,115.314,232799997.0
2006-07-13 06:16:00,115.318,115.332,115.314,115.332,248699997.0
2006-07-13 06:17:00,115.337,115.342,115.337,115.342,96300000.0
2006-07-13 06:18:00,115.339,115.339,115.328,115.33,124200001.0
2006-07-13 06:19:00,115.332,115.34,115.33,115.34,202499995.0
2006-07-13 06:20:00,115.325,115.332,115.322,115.332,294399994.0
2006-07-13 06:21:00,115.336,115.342,115.333,115.337,183099998.0
2006-07-13 06:22:00,115.335,115.335,115.327,115.33,114599999.0
2006-07-13 06:23:00,115.333,115.335,115.328,115.335,217100002.0
2006-07-13 06:24:00,115.33,115.339,115.33,115.339,232499995.0
2006-07-13 06:25:00,115.339,115.339,115.329,115.33,341700002.0
2006-07-13 06:26:00,115.327,115.338,115.325,115.33,165899999.0
2006-07-13 06:27:00,115.337,115.34,115.329,115.337,307799998.0
2006-07-13 06:28:00,115.33,115.335,115.33,115.333,144000003.0
2006-07-13 06:29:00,115.33,115.338,115.328,115.33,183599997.0
2006-07-13 06:30:00,115.328,115.339,115.328,115.335,291900006.0
2006-07-13 06:31:00,115.325,115.335,115.325,115.33,308600001.0
2006-07-13 06:32:00,115.335,115.335,115.322,115.33,106600000.0
2006-07-13 06:33:00,115.327,115.331,115.322,115.322,163499996.0
2006-07-13 06:34:00,115.32,115.325,115.315,115.32,421999994.0
2006-07-13 06:35:00,115.325,115.327,115.317,115.32,242499999.0
2006-07-13 06:36:00,115.318,115.318,115.314,115.314,104499997.0
2006-07-13 06:37:00,115.315,115.323,115.315,115.323,207200002.0
2006-07-13 06:38:00,115.325,115.325,115.313,115.32,177400002.0
2006-07-13 06:39:00,115.326,115.335,115.324,115.328,279200001.0
2006-07-13 06:40:00,115.336,115.343,115.333,115.343,187999998.0
2006-07-13 06:41:00,115.344,115.344,115.331,115.331,307599997.0
2006-07-13 06:42:00,115.332,115.351,115.332,115.351,254600008.0
2006-07-13 06:43:00,115.359,115.371,115.359,115.371,160900002.0
2006-07-13 06:44:00,115.378,115.378,115.376,115.378,111099999.0
2006-07-13 06:45:00,115.372,115.382,115.359,115.359,206700001.0
2006-07-13 06:46:00,115.368,115.373,115.366,115.37,225699997.0
2006-07-13 06:47:00,115.358,115.369,115.358,115.363,179999998.0
2006-07-13 06:48:00,115.365,115.365,115.36,115.36,12200000.0
2006-07-13 06:49:00,115.365,115.367,115.355,115.362,282499999.0
2006-07-13 06:50:00,115.36,115.36,115.346,115.354,333300001.0
2006-07-13 06:51:00,115.358,115.365,115.354,115.356,227399996.0
2006-07-13 06:52:00,115.367,115.374,115.359,115.367,257699996.0
2006-07-13 06:53:00,115.363,115.379,115.363,115.378,269999998.0
2006-07-13 06:54:00,115.382,115.383,115.376,115.383,156299998.0
2006-07-13 06:55:00,115.384,115.395,115.384,115.388,265599998.0
2006-07-13 06:56:00,115.396,115.45,115.396,115.45,228900000.0
2006-07-13 06:57:00,115.461,115.461,115.437,115.437,234200000.0
2006-07-13 06:58:00,115.425,115.433,115.419,115.431,237599999.0
2006-07-13 06:59:00,115.43,115.43,115.415,115.423,271400007.0
2006-07-13 07:00:00,115.424,115.449,115.424,115.446,293999997.0
2006-07-13 07:01:00,115.439,115.44,115.43,115.436,277799997.0
2006-07-13 07:02:00,115.432,115.432,115.425,115.425,122399996.0
2006-07-13 07:03:00,115.426,115.426,115.411,115.411,296799997.0
2006-07-13 07:04:00,115.415,115.427,115.414,115.427,245400001.0
2006-07-13 07:05:00,115.43,115.438,115.423,115.432,329399993.0
2006-07-13 07:06:00,115.435,115.46,115.435,115.455,150800000.0
2006-07-13 07:07:00,115.465,115.468,115.456,115.458,185999999.0
2006-07-13 07:08:00,115.445,115.458,115.445,115.458,313600004.0
2006-07-13 07:09:00,115.457,115.457,115.445,115.445,251799998.0
2006-07-13 07:10:00,115.445,115.455,115.445,115.446,193499992.0
2006-07-13 07:11:00,115.452,115.452,115.44,115.448,367800001.0
2006-07-13 07:12:00,115.455,115.455,115.447,115.453,134100002.0
2006-07-13 07:13:00,115.452,115.455,115.447,115.455,152800003.0
2006-07-13 07:14:00,115.455,115.455,115.452,115.452,129700003.0
2006-07-13 07:15:00,115.445,115.445,115.42,115.42,215899998.0
2006-07-13 07:16:00,115.414,115.414,115.396,115.398,285599995.0
2006-07-13 07:17:00,115.408,115.408,115.393,115.394,158599999.0
2006-07-13 07:18:00,115.396,115.41,115.396,115.41,97900001.0
2006-07-13 07:19:00,115.413,115.416,115.409,115.412,182499999.0
2006-07-13 07:20:00,115.412,115.417,115.401,115.417,390700005.0
2006-07-13 07:21:00,115.415,115.415,115.406,115.414,83899998.0
2006-07-13 07:22:00,115.412,115.44,115.412,115.44,221200000.0
2006-07-13 07:23:00,115.437,115.44,115.432,115.432,176699999.0
2006-07-13 07:24:00,115.427,115.437,115.424,115.425,199100000.0
2006-07-13 07:25:00,115.424,115.435,115.424,115.433,241100003.0
2006-07-13 07:26:00,115.425,115.428,115.415,115.415,181899998.0
2006-07-13 07:27:00,115.412,115.425,115.412,115.415,293700003.0
2006-07-13 07:28:00,115.42,115.42,115.415,115.42,159699999.0
2006-07-13 07:29:00,115.422,115.422,115.41,115.42,184300000.0
2006-07-13 07:30:00,115.414,115.419,115.407,115.407,240700000.0
2006-07-13 07:31:00,115.414,115.414,115.402,115.41,252699999.0
2006-07-13 07:32:00,115.407,115.423,115.407,115.41,396199993.0
2006-07-13 07:33:00,115.399,115.407,115.399,115.4,217100002.0
2006-07-13 07:34:00,115.396,115.408,115.394,115.408,296699999.0
2006-07-13 07:35:00,115.403,115.413,115.403,115.405,131299997.0
2006-07-13 07:36:00,115.408,115.408,115.395,115.402,222800003.0
2006-07-13 07:37:00,115.394,115.402,115.389,115.4,338800001.0
2006-07-13 07:38:00,115.393,115.393,115.385,115.388,85200000.0
2006-07-13 07:39:00,115.378,115.39,115.378,115.388,279299992.0
2006-07-13 07:40:00,115.392,115.398,115.389,115.392,330200005.0
2006-07-13 07:41:00,115.394,115.394,115.379,115.383,235100001.0
2006-07-13 07:42:00,115.371,115.377,115.366,115.372,344699998.0
2006-07-13 07:43:00,115.38,115.38,115.371,115.374,230100000.0
2006-07-13 07:44:00,115.369,115.378,115.368,115.369,239600000.0
2006-07-13 07:45:00,115.364,115.371,115.362,115.37,260199996.0
2006-07-13 07:46:00,115.371,115.372,115.363,115.363,235699994.0
2006-07-13 07:47:00,115.361,115.376,115.361,115.37,284100003.0
2006-07-13 07:48:00,115.371,115.371,115.362,115.362,253499994.0
2006-07-13 07:49:00,115.37,115.376,115.367,115.375,244599996.0
2006-07-13 07:50:00,115.37,115.377,115.37,115.375,238799998.0
2006-07-13 07:51:00,115.377,115.386,115.374,115.386,296300004.0
2006-07-13 07:52:00,115.395,115.414,115.395,115.414,124499998.0
2006-07-13 07:53:00,115.422,115.424,115.415,115.417,293899998.0
2006-07-13 07:54:00,115.412,115.417,115.403,115.416,318700001.0
2006-07-13 07:55:00,115.422,115.422,115.412,115.422,237399998.0
2006-07-13 07:56:00,115.427,115.43,115.42,115.425,218600000.0
2006-07-13 07:57:00,115.43,115.43,115.407,115.42,239799998.0
2006-07-13 07:58:00,115.417,115.425,115.405,115.405,179000001.0
2006-07-13 07:59:00,115.397,115.397,115.384,115.387,73500000.0
2006-07-13 08:00:00,115.381,115.387,115.375,115.378,192200002.0
2006-07-13 08:01:00,115.378,115.389,115.375,115.378,293499998.0
2006-07-13 08:02:00,115.376,115.376,115.363,115.364,199200005.0
2006-07-13 08:03:00,115.362,115.369,115.361,115.369,140000002.0
2006-07-13 08:04:00,115.368,115.368,115.355,115.36,194699998.0
2006-07-13 08:05:00,115.369,115.369,115.353,115.353,243000004.0
2006-07-13 08:06:00,115.355,115.369,115.355,115.361,236100005.0
2006-07-13 08:07:00,115.365,115.365,115.361,115.361,296500000.0
2006-07-13 08:08:00,115.361,115.361,115.347,115.349,18300000.0
2006-07-13 08:09:00,115.355,115.361,115.347,115.352,297299998.0
2006-07-13 08:10:00,115.342,115.342,115.331,115.332,103499999.0
2006-07-13 08:11:00,115.344,115.351,115.343,115.35,197000005.0
2006-07-13 08:12:00,115.345,115.35,115.336,115.336,249300002.0
2006-07-13 08:13:00,115.342,115.359,115.342,115.355,173499999.0
2006-07-13 08:14:00,115.349,115.356,115.348,115.35,165399998.0
2006-07-13 08:15:00,115.367,115.398,115.367,115.398,179500000.0
2006-07-13 08:16:00,115.414,115.416,115.393,115.393,217900001.0
2006-07-13 08:17:00,115.385,115.39,115.367,115.367,246400001.0
2006-07-13 08:18:00,115.371,115.377,115.367,115.367,244799993.0
2006-07-13 08:19:00,115.358,115.368,115.358,115.368,180599997.0
2006-07-13 08:20:00,115.367,115.377,115.367,115.377,326999999.0
2006-07-13 08:21:00,115.383,115.399,115.383,115.396,188100002.0
2006-07-13 08:22:00,115.396,115.396,115.388,115.394,67799999.0
2006-07-13 08:23:00,115.406,115.421,115.406,115.407,290300000.0
2006-07-13 08:24:00,115.412,115.425,115.41,115.411,439900008.0
2006-07-13 08:25:00,115.415,115.421,115.406,115.41,177299995.0
2006-07-13 08:26:00,115.408,115.413,115.407,115.413,103300003.0
2006-07-13 08:27:00,115.413,115.413,115.403,115.41,464599995.0
2006-07-13 08:28:00,115.401,115.405,115.396,115.401,112500000.0
2006-07-13 08:29:00,115.402,115.405,115.399,115.405,197699999.0
2006-07-13 08:30:00,115.398,115.407,115.389,115.395,162800005.0
2006-07-13 08:31:00,115.388,115.389,115.379,115.38,310000002.0
2006-07-13 08:32:00,115.377,115.377,115.367,115.368,202100003.0
2006-07-13 08:33:00,115.375,115.392,115.371,115.391,166500001.0
2006-07-13 08:34:00,115.401,115.401,115.383,115.383,180799997.0
2006-07-13 08:35:00,115.392,115.398,115.392,115.398,238599996.0
2006-07-13 08:36:00,115.397,115.405,115.397,115.399,279500005.0
2006-07-13 08:37:00,115.403,115.403,115.387,115.387,112900004.0
2006-07-13 08:38:00,115.395,115.399,115.389,115.399,245500000.0
2006-07-13 08:39:00,115.392,115.398,115.39,115.393,165800001.0
2006-07-13 08:40:00,115.398,115.402,115.391,115.396,370700004.0
2006-07-13 08:41:00,115.401,115.408,115.398,115.404,192599997.0
2006-07-13 08:42:00,115.411,115.419,115.409,115.413,210700001.0
2006-07-13 08:43:00,115.42,115.444,115.42,115.443,177300002.0
2006-07-13 08:44:00,115.441,115.441,115.432,115.435,301700003.0
2006-07-13 08:45:00,115.433,115.443,115.433,115.438,296099998.0
2006-07-13 08:46:00,115.434,115.435,115.421,115.421,110599997.0
2006-07-13 08:47:00,115.418,115.426,115.411,115.413,219499998.0
2006-07-13 08:48:00,115.405,115.418,115.405,115.414,229600002.0
2006-07-13 08:49:00,115.418,115.43,115.417,115.422,180099999.0
2006-07-13 08:50:00,115.42,115.431,115.41,115.41,222799999.0
2006-07-13 08:51:00,115.409,115.42,115.409,115.415,107800002.0
2006-07-13 08:52:00,115.417,115.417,115.407,115.407,326299995.0
2006-07-13 08:53:00,115.404,115.419,115.404,115.41,215799999.0
2006-07-13 08:54:00,115.411,115.411,115.398,115.41,344999996.0
2006-07-13 08:55:00,115.404,115.415,115.401,115.405,99500000.0
2006-07-13 08:56:00,115.406,115.406,115.384,115.384,201200004.0
2006-07-13 08:57:00,115.384,115.388,115.375,115.375,198199998.0
2006-07-13 08:58:00,115.373,115.377,115.365,115.37,212800003.0
2006-07-13 08:59:00,115.372,115.383,115.371,115.372,272300001.0
2006-07-13 09:00:00,115.368,115.374,115.36,115.36,391500000.0
2006-07-13 09:01:00,115.373,115.383,115.373,115.381,152099999.0
2006-07-13 09:02:00,115.378,115.378,115.367,115.367,240199991.0
2006-07-13 09:03:00,115.354,115.354,115.307,115.307,139099997.0
2006-07-13 09:04:00,115.325,115.346,115.325,115.343,138499999.0
2006-07-13 09:05:00,115.343,115.362,115.343,115.36,304499998.0
2006-07-13 09:06:00,115.35,115.374,115.343,115.373,109300003.0
2006-07-13 09:07:00,115.373,115.373,115.362,115.362,240699999.0
2006-07-13 09:08:00,115.365,115.38,115.365,115.378,279100000.0
2006-07-13 09:09:00,115.38,115.38,115.351,115.362,222499999.0
2006-07-13 09:10:00,115.36,115.371,115.36,115.36,475300000.0
2006-07-13 09:11:00,115.358,115.362,115.353,115.354,159599999.0
2006-07-13 09:12:00,115.346,115.363,115.346,115.363,399499996.0
2006-07-13 09:13:00,115.353,115.353,115.295,115.3,289400003.0
2006-07-13 09:14:00,115.295,115.3,115.279,115.3,212699993.0
2006-07-13 09:15:00,115.288,115.288,115.278,115.285,229699999.0
2006-07-13 09:16:00,115.282,115.306,115.282,115.298,160200000.0
2006-07-13 09:17:00,115.292,115.315,115.291,115.315,188400001.0
2006-07-13 09:18:00,115.321,115.321,115.309,115.31,255899995.0
2006-07-13 09:19:00,115.31,115.334,115.304,115.334,358300004.0
2006-07-13 09:20:00,115.34,115.341,115.318,115.318,208099999.0
2006-07-13 09:21:00,115.311,115.311,115.287,115.287,209600002.0
2006-07-13 09:22:00,115.304,115.339,115.304,115.339,151100003.0
2006-07-13 09:23:00,115.342,115.36,115.342,115.357,272099997.0
2006-07-13 09:24:00,115.362,115.362,115.351,115.351,94000001.0
2006-07-13 09:25:00,115.351,115.361,115.348,115.348,331400000.0
2006-07-13 09:26:00,115.35,115.355,115.341,115.354,161799998.0
2006-07-13 09:27:00,115.355,115.355,115.343,115.346,231800003.0
2006-07-13 09:28:00,115.347,115.349,115.337,115.34,387999997.0
2006-07-13 09:29:00,115.325,115.326,115.305,115.305,161499998.0
2006-07-13 09:30:00,115.303,115.308,115.297,115.308,232500001.0
2006-07-13 09:31:00,115.31,115.31,115.281,115.281,186200002.0
2006-07-13 09:32:00,115.288,115.29,115.267,115.267,229500000.0
2006-07-13 09:33:00,115.251,115.261,115.251,115.256,198099997.0
2006-07-13 09:34:00,115.261,115.284,115.261,115.284,287800001.0
2006-07-13 09:35:00,115.281,115.281,115.23,115.231,189200004.0
2006-07-13 09:36:00,115.229,115.247,115.229,115.247,231100005.0
2006-07-13 09:37:00,115.253,115.253,115.243,115.243,184899998.0
2006-07-13 09:38:00,115.246,115.249,115.237,115.244,302599999.0
2006-07-13 09:39:00,115.215,115.215,115.142,115.142,141900002.0
2006-07-13 09:40:00,115.141,115.153,115.129,115.135,239400005.0
2006-07-13 09:41:00,115.131,115.168,115.127,115.168,216600000.0
2006-07-13 09:42:00,115.18,115.186,115.161,115.161,101800002.0
2006-07-13 09:43:00,115.146,115.146,115.118,115.142,213700004.0
2006-07-13 09:44:00,115.142,115.142,115.107,115.107,295800002.0
2006-07-13 09:45:00,115.113,115.113,115.103,115.103,107000001.0
2006-07-13 09:46:00,115.094,115.115,115.089,115.113,278200000.0
2006-07-13 09:47:00,115.116,115.118,115.112,115.118,192699999.0
2006-07-13 09:48:00,115.119,115.152,115.119,115.15,328299998.0
2006-07-13 09:49:00,115.14,115.157,115.14,115.143,342100000.0
2006-07-13 09:50:00,115.14,115.147,115.135,115.142,334199999.0
2006-07-13 09:51:00,115.137,115.142,115.137,115.142,94899998.0
2006-07-13 09:52:00,115.142,115.16,115.142,115.16,314300005.0
2006-07-13 09:53:00,115.164,115.172,115.164,115.165,234300007.0
2006-07-13 09:54:00,115.158,115.158,115.131,115.131,195900005.0
2006-07-13 09:55:00,115.134,115.136,115.12,115.123,284699998.0
2006-07-13 09:56:00,115.115,115.133,115.114,115.118,263700000.0
2006-07-13 09:57:00,115.117,115.122,115.101,115.11,258200003.0
2006-07-13 09:58:00,115.112,115.118,115.108,115.115,238800002.0
2006-07-13 09:59:00,115.106,115.108,115.094,115.1,159400001.0
2006-07-13 10:00:00,115.096,115.102,115.053,115.053,432400003.0
2006-07-13 10:01:00,115.058,115.084,115.058,115.084,75999999.0
2006-07-13 10:02:00,115.082,115.084,115.044,115.044,196899999.0
2006-07-13 10:03:00,115.023,115.029,115.012,115.016,257300000.0
2006-07-13 10:04:00,115.011,115.021,115.005,115.021,317000005.0
2006-07-13 10:05:00,115.027,115.038,115.017,115.017,260700001.0
2006-07-13 10:06:00,115.017,115.025,115.005,115.005,189499999.0
2006-07-13 10:07:00,115.001,115.004,114.978,114.989,191199997.0
2006-07-13 10:08:00,114.99,115.022,114.99,115.021,170899997.0
2006-07-13 10:09:00,115.033,115.035,115.024,115.032,386800005.0
2006-07-13 10:10:00,115.038,115.05,115.03,115.05,304699996.0
2006-07-13 10:11:00,115.06,115.069,115.051,115.069,221300002.0
2006-07-13 10:12:00,115.075,115.09,115.068,115.068,278600000.0
2006-07-13 10:13:00,115.071,115.106,115.071,115.106,136700001.0
2006-07-13 10:14:00,115.103,115.105,115.087,115.093,264100000.0
2006-07-13 10:15:00,115.095,115.118,115.095,115.108,300199999.0
2006-07-13 10:16:00,115.108,115.116,115.085,115.116,416100003.0
2006-07-13 10:17:00,115.117,115.117,115.1,115.104,221199998.0
2006-07-13 10:18:00,115.107,115.123,115.103,115.123,310400001.0
2006-07-13 10:19:00,115.113,115.125,115.097,115.097,227600005.0
2006-07-13 10:20:00,115.104,115.108,115.103,115.108,317800004.0
2006-07-13 10:21:00,115.108,115.108,115.103,115.103,133899997.0
2006-07-13 10:22:00,115.103,115.103,115.05,115.05,295899997.0
2006-07-13 10:23:00,115.045,115.05,115.012,115.012,91299999.0
2006-07-13 10:24:00,114.998,115.008,114.989,115.008,125999999.0
2006-07-13 10:25:00,115.016,115.024,115.012,115.015,380300002.0
2006-07-13 10:26:00,115.011,115.011,115.002,115.007,176499998.0
2006-07-13 10:27:00,114.998,115.011,114.997,115.011,199499999.0
2006-07-13 10:28:00,115.015,115.015,115.0,115.01,112500000.0
2006-07-13 10:29:00,115.008,115.023,115.008,115.014,239600003.0
2006-07-13 10:30:00,115.02,115.041,115.02,115.032,270899997.0
2006-07-13 10:31:00,115.039,115.056,115.034,115.049,118600000.0
2006-07-13 10:32:00,115.046,115.051,115.043,115.045,185699999.0
2006-07-13 10:33:00,115.054,115.068,115.054,115.063,124999995.0
2006-07-13 10:34:00,115.059,115.065,115.05,115.05,142300000.0
2006-07-13 10:35:00,115.041,115.041,115.028,115.039,257800001.0
2006-07-13 10:36:00,115.04,115.048,115.03,115.03,185899998.0
2006-07-13 10:37:00,115.029,115.029,115.005,115.005,186500005.0
2006-07-13 10:38:00,115.005,115.005,114.998,115.002,331100001.0
2006-07-13 10:39:00,115.017,115.047,115.017,115.045,208399999.0
2006-07-13 10:40:00,115.049,115.072,115.049,115.061,275699999.0
2006-07-13 10:41:00,115.063,115.063,115.051,115.053,115000000.0
2006-07-13 10:42:00,115.061,115.068,115.059,115.068,274300001.0
2006-07-13 10:43:00,115.066,115.068,115.06,115.063,286800000.0
2006-07-13 10:44:00,115.066,115.076,115.06,115.06,407500001.0
2006-07-13 10:45:00,115.063,115.079,115.063,115.077,191600001.0
2006-07-13 10:46:00,115.073,115.073,115.059,115.059,59699999.0
2006-07-13 10:47:00,115.064,115.074,115.057,115.065,192400002.0
2006-07-13 10:48:00,115.071,115.076,115.071,115.073,71900000.0
2006-07-13 10:49:00,115.077,115.083,115.071,115.079,152000002.0
2006-07-13 10:50:00,115.085,115.107,115.085,115.104,182399999.0
2006-07-13 10:51:00,115.105,115.115,115.101,115.115,297900000.0
2006-07-13 10:52:00,115.117,115.117,115.1,115.1,236000006.0
2006-07-13 10:53:00,115.098,115.104,115.093,115.098,239300000.0
2006-07-13 10:54:00,115.095,115.105,115.093,115.103,264400001.0
2006-07-13 10:55:00,115.107,115.114,115.102,115.102,242200000.0
2006-07-13 10:56:00,115.107,115.116,115.107,115.11,279499999.0
2006-07-13 10:57:00,115.105,115.115,115.105,115.105,327799999.0
2006-07-13 10:58:00,115.102,115.112,115.102,115.105,227700002.0
2006-07-13 10:59:00,115.114,115.12,115.112,115.112,182200004.0
2006-07-13 11:00:00,115.117,115.12,115.107,115.107,318599997.0
2006-07-13 11:01:00,115.105,115.105,115.094,115.095,232700000.0
2006-07-13 11:02:00,115.091,115.091,115.072,115.072,163700001.0
2006-07-13 11:03:00,115.072,115.075,115.061,115.07,366200001.0
2006-07-13 11:04:00,115.072,115.074,115.058,115.065,295599999.0
2006-07-13 11:05:00,115.058,115.064,115.047,115.049,381399995.0
2006-07-13 11:06:00,115.056,115.059,115.052,115.052,303399994.0
2006-07-13 11:07:00,115.042,115.042,115.018,115.018,82199999.0
2006-07-13 11:08:00,115.008,115.026,115.003,115.026,289200005.0
2006-07-13 11:09:00,115.026,115.027,115.015,115.016,144100001.0
2006-07-13 11:10:00,115.019,115.026,115.01,115.026,238899999.0
2006-07-13 11:11:00,115.037,115.05,115.037,115.05,255700002.0
2006-07-13 11:12:00,115.052,115.076,115.047,115.076,342699999.0
2006-07-13 11:13:00,115.068,115.068,115.05,115.058,223500005.0
2006-07-13 11:14:00,115.073,115.089,115.069,115.088,278399998.0
2006-07-13 11:15:00,115.083,115.138,115.083,115.138,268599996.0
2006-07-13 11:16:00,115.136,115.136,115.121,115.128,249100007.0
2006-07-13 11:17:00,115.133,115.133,115.114,115.115,172900000.0
2006-07-13 11:18:00,115.114,115.12,115.109,115.12,180299994.0
2006-07-13 11:19:00,115.114,115.126,115.108,115.108,220700004.0
2006-07-13 11:20:00,115.104,115.104,115.059,115.059,319799996.0
2006-07-13 11:21:00,115.049,115.051,115.035,115.035,148499996.0
2006-07-13 11:22:00,115.039,115.06,115.035,115.06,241300001.0
2006-07-13 11:23:00,115.065,115.073,115.057,115.065,214199997.0
2006-07-13 11:24:00,115.06,115.07,115.06,115.063,162400001.0
2006-07-13 11:25:00,115.067,115.08,115.056,115.063,219299999.0
2006-07-13 11:26:00,115.067,115.084,115.067,115.083,202100002.0
2006-07-13 11:27:00,115.091,115.095,115.083,115.095,204799999.0
2006-07-13 11:28:00,115.096,115.11,115.088,115.102,197000001.0
2006-07-13 11:29:00,115.111,115.116,115.107,115.107,164399999.0
2006-07-13 11:30:00,115.111,115.123,115.111,115.119,307800003.0
2006-07-13 11:31:00,115.122,115.124,115.117,115.121,115699998.0
2006-07-13 11:32:00,115.122,115.125,115.104,115.111,204799998.0
2006-07-13 11:33:00,115.114,115.115,115.108,115.11,284299997.0
2006-07-13 11:34:00,115.106,115.106,115.079,115.082,235799999.0
2006-07-13 11:35:00,115.085,115.091,115.085,115.09,126299998.0
2006-07-13 11:36:00,115.083,115.083,115.071,115.079,164199998.0
2006-07-13 11:37:00,115.083,115.085,115.076,115.083,274399992.0
2006-07-13 11:38:00,115.085,115.102,115.085,115.102,154800002.0
2006-07-13 11:39:00,115.105,115.105,115.087,115.105,226199997.0
2006-07-13 11:40:00,115.1,115.108,115.098,115.108,217700001.0
2006-07-13 11:41:00,115.104,115.106,115.086,115.106,180100001.0
2006-07-13 11:42:00,115.109,115.109,115.098,115.101,252800003.0
2006-07-13 11:43:00,115.106,115.109,115.091,115.091,232999995.0
2006-07-13 11:44:00,115.093,115.093,115.082,115.085,107100001.0
2006-07-13 11:45:00,115.095,115.106,115.088,115.106,366100005.0
2006-07-13 11:46:00,115.104,115.104,115.092,115.097,217200002.0
2006-07-13 11:47:00,115.091,115.104,115.085,115.104,259300001.0
2006-07-13 11:48:00,115.105,115.105,115.088,115.09,221300001.0
2006-07-13 11:49:00,115.098,115.103,115.095,115.098,351099998.0
2006-07-13 11:50:00,115.1,115.108,115.094,115.108,247700003.0
2006-07-13 11:51:00,115.104,115.134,115.104,115.134,296300003.0
2006-07-13 11:52:00,115.146,115.157,115.138,115.157,221199999.0
2006-07-13 11:53:00,115.156,115.162,115.146,115.155,294100006.0
2006-07-13 11:54:00,115.158,115.18,115.148,115.18,329499999.0
2006-07-13 11:55:00,115.18,115.193,115.18,115.188,251699999.0
2006-07-13 11:56:00,115.181,115.182,115.174,115.175,303600001.0
2006-07-13 11:57:00,115.178,115.2,115.178,115.2,156100003.0
2006-07-13 11:58:00,115.206,115.215,115.2,115.213,250799997.0
2006-07-13 11:59:00,115.211,115.226,115.203,115.213,189999999.0
2006-07-13 12:00:00,115.212,115.243,115.212,115.243,160300003.0
2006-07-13 12:01:00,115.258,115.261,115.249,115.249,239900000.0
2006-07-13 12:02:00,115.247,115.258,115.244,115.258,278400003.0
2006-07-13 12:03:00,115.27,115.276,115.268,115.27,110400001.0
2006-07-13 12:04:00,115.282,115.282,115.254,115.257,45500000.0
2006-07-13 12:05:00,115.264,115.274,115.261,115.271,187800002.0
2006-07-13 12:06:00,115.268,115.29,115.268,115.277,192200002.0
2006-07-13 12:07:00,115.278,115.287,115.268,115.283,234399998.0
2006-07-13 12:08:00,115.271,115.271,115.248,115.25,237699999.0
2006-07-13 12:09:00,115.248,115.271,115.248,115.264,280900002.0
2006-07-13 12:10:00,115.289,115.324,115.281,115.299,339600000.0
2006-07-13 12:11:00,115.305,115.305,115.278,115.293,563299995.0
2006-07-13 12:12:00,115.31,115.319,115.291,115.291,209299998.0
2006-07-13 12:13:00,115.283,115.308,115.279,115.303,336399994.0
2006-07-13 12:14:00,115.298,115.302,115.288,115.288,483300004.0
2006-07-13 12:15:00,115.295,115.295,115.283,115.287,216099996.0
2006-07-13 12:16:00,115.289,115.305,115.288,115.288,292300005.0
2006-07-13 12:17:00,115.284,115.29,115.282,115.282,339400004.0
2006-07-13 12:18:00,115.28,115.294,115.28,115.287,187699998.0
2006-07-13 12:19:00,115.284,115.297,115.28,115.297,218000001.0
2006-07-13 12:20:00,115.299,115.301,115.29,115.29,234099999.0
2006-07-13 12:21:00,115.289,115.291,115.285,115.291,226200002.0
2006-07-13 12:22:00,115.29,115.298,115.289,115.298,137299999.0
2006-07-13 12:23:00,115.295,115.302,115.288,115.288,205700006.0
2006-07-13 12:24:00,115.291,115.299,115.285,115.288,336500007.0
2006-07-13 12:25:00,115.28,115.289,115.275,115.289,228100002.0
2006-07-13 12:26:00,115.288,115.288,115.281,115.288,214500006.0
2006-07-13 12:27:00,115.287,115.287,115.272,115.282,352799995.0
2006-07-13 12:28:00,115.278,115.285,115.278,115.284,162500001.0
2006-07-13 12:29:00,115.288,115.288,115.272,115.272,300400005.0
2006-07-13 12:30:00,115.269,115.271,115.255,115.255,257100000.0
2006-07-13 12:31:00,115.257,115.266,115.257,115.266,52699998.0
2006-07-13 12:32:00,115.274,115.28,115.27,115.27,180999996.0
2006-07-13 12:33:00,115.277,115.277,115.264,115.27,211100001.0
2006-07-13 12:34:00,115.269,115.285,115.269,115.282,187400001.0
2006-07-13 12:35:00,115.282,115.288,115.278,115.288,191000000.0
2006-07-13 12:36:00,115.288,115.29,115.282,115.287,269000001.0
2006-07-13 12:37:00,115.28,115.293,115.279,115.289,129999996.0
2006-07-13 12:38:00,115.293,115.308,115.293,115.304,66299998.0
2006-07-13 12:39:00,115.319,115.336,115.319,115.334,161299995.0
2006-07-13 12:40:00,115.339,115.344,115.328,115.344,289400000.0
2006-07-13 12:41:00,115.342,115.344,115.332,115.332,113500001.0
2006-07-13 12:42:00,115.339,115.339,115.325,115.325,179200002.0
2006-07-13 12:43:00,115.311,115.328,115.311,115.32,355900006.0
2006-07-13 12:44:00,115.324,115.327,115.316,115.316,268299997.0
2006-07-13 12:45:00,115.328,115.328,115.316,115.321,400399997.0
2006-07-13 12:46:00,115.318,115.318,115.304,115.305,485500004.0
2006-07-13 12:47:00,115.307,115.307,115.284,115.293,298899998.0
2006-07-13 12:48:00,115.295,115.3,115.291,115.3,177999999.0
2006-07-13 12:49:00,115.299,115.308,115.298,115.304,293200002.0
2006-07-13 12:50:00,115.302,115.318,115.297,115.297,183200000.0
2006-07-13 12:51:00,115.302,115.307,115.301,115.307,270499996.0
2006-07-13 12:52:00,115.31,115.318,115.31,115.318,87300003.0
2006-07-13 12:53:00,115.317,115.325,115.317,115.325,162399996.0
2006-07-13 12:54:00,115.324,115.324,115.301,115.305,116700000.0
2006-07-13 12:55:00,115.312,115.318,115.312,115.318,101200001.0
2006-07-13 12:56:00,115.316,115.336,115.309,115.336,224699997.0
2006-07-13 12:57:00,115.345,115.367,115.345,115.359,208300000.0
2006-07-13 12:58:00,115.361,115.373,115.356,115.365,276300004.0
2006-07-13 12:59:00,115.373,115.396,115.373,115.393,344300008.0
2006-07-13 13:00:00,115.383,115.396,115.374,115.376,314600001.0
2006-07-13 13:01:00,115.369,115.377,115.369,115.372,233399997.0
2006-07-13 13:02:00,115.371,115.371,115.364,115.364,14100000.0
2006-07-13 13:03:00,115.358,115.358,115.354,115.357,101500002.0
2006-07-13 13:04:00,115.347,115.36,115.347,115.351,208500002.0
2006-07-13 13:05:00,115.347,115.35,115.337,115.34,329799995.0
2006-07-13 13:06:00,115.339,115.354,115.339,115.35,252900002.0
2006-07-13 13:07:00,115.344,115.355,115.338,115.352,223700000.0
2006-07-13 13:08:00,115.353,115.353,115.343,115.348,132499998.0
2006-07-13 13:09:00,115.349,115.349,115.334,115.34,290000002.0
2006-07-13 13:10:00,115.347,115.347,115.334,115.344,143300004.0
2006-07-13 13:11:00,115.338,115.346,115.332,115.346,184400000.0
2006-07-13 13:12:00,115.343,115.347,115.339,115.345,91000001.0
2006-07-13 13:13:00,115.353,115.36,115.35,115.35,215099999.0
2006-07-13 13:14:00,115.35,115.362,115.35,115.355,197100002.0
2006-07-13 13:15:00,115.355,115.367,115.355,115.367,242300001.0
2006-07-13 13:16:00,115.361,115.364,115.357,115.363,179499997.0
2006-07-13 13:17:00,115.363,115.364,115.357,115.362,285500000.0
2006-07-13 13:18:00,115.381,115.397,115.381,115.395,242499997.0
2006-07-13 13:19:00,115.397,115.397,115.388,115.392,241800002.0
2006-07-13 13:20:00,115.387,115.391,115.385,115.386,292300003.0
2006-07-13 13:21:00,115.394,115.399,115.391,115.399,276699998.0
2006-07-13 13:22:00,115.397,115.406,115.388,115.406,192199998.0
2006-07-13 13:23:00,115.407,115.416,115.406,115.416,228100004.0
2006-07-13 13:24:00,115.427,115.444,115.427,115.436,173999998.0
2006-07-13 13:25:00,115.44,115.446,115.439,115.445,134900001.0
2006-07-13 13:26:00,115.437,115.45,115.437,115.45,118900002.0
2006-07-13 13:27:00,115.46,115.472,115.454,115.464,354599995.0
2006-07-13 13:28:00,115.475,115.49,115.475,115.488,104100000.0
2006-07-13 13:29:00,115.483,115.483,115.462,115.462,239000000.0
2006-07-13 13:30:00,115.463,115.47,115.462,115.462,168000001.0
2006-07-13 13:31:00,115.46,115.46,115.427,115.427,427600003.0
2006-07-13 13:32:00,115.418,115.418,115.386,115.386,372899999.0
2006-07-13 13:33:00,115.392,115.393,115.375,115.38,325899998.0
2006-07-13 13:34:00,115.373,115.378,115.372,115.372,248700002.0
2006-07-13 13:35:00,115.37,115.374,115.362,115.368,206699995.0
2006-07-13 13:36:00,115.372,115.388,115.372,115.388,427500002.0
2006-07-13 13:37:00,115.389,115.389,115.377,115.388,193999998.0
2006-07-13 13:38:00,115.387,115.396,115.385,115.39,217000002.0
2006-07-13 13:39:00,115.405,115.407,115.399,115.399,171900004.0
2006-07-13 13:40:00,115.398,115.398,115.385,115.395,284399997.0
2006-07-13 13:41:00,115.385,115.385,115.355,115.355,229499997.0
2006-07-13 13:42:00,115.356,115.357,115.349,115.352,206399997.0
2006-07-13 13:43:00,115.343,115.343,115.319,115.325,155200000.0
2006-07-13 13:44:00,115.326,115.327,115.311,115.311,308199995.0
2006-07-13 13:45:00,115.312,115.321,115.312,115.318,198399999.0
2006-07-13 13:46:00,115.321,115.332,115.319,115.319,177300002.0
2006-07-13 13:47:00,115.327,115.328,115.319,115.328,202899998.0
2006-07-13 13:48:00,115.326,115.334,115.315,115.321,387800006.0
2006-07-13 13:49:00,115.327,115.335,115.324,115.332,106900001.0
2006-07-13 13:50:00,115.34,115.34,115.332,115.332,390599997.0
2006-07-13 13:51:00,115.335,115.34,115.335,115.34,171900001.0
2006-07-13 13:52:00,115.334,115.342,115.332,115.332,164699999.0
2006-07-13 13:53:00,115.323,115.327,115.318,115.318,299300002.0
2006-07-13 13:54:00,115.325,115.338,115.325,115.338,227900002.0
2006-07-13 13:55:00,115.343,115.349,115.331,115.334,219100002.0
2006-07-13 13:56:00,115.328,115.333,115.326,115.33,220199999.0
2006-07-13 13:57:00,115.335,115.343,115.327,115.327,206399998.0
2006-07-13 13:58:00,115.331,115.373,115.331,115.359,280599996.0
2006-07-13 13:59:00,115.357,115.357,115.344,115.348,252800000.0
2006-07-13 14:00:00,115.348,115.35,115.334,115.334,180200002.0
2006-07-13 14:01:00,115.328,115.339,115.327,115.33,166099998.0
2006-07-13 14:02:00,115.336,115.336,115.327,115.327,246399995.0
2006-07-13 14:03:00,115.328,115.336,115.322,115.322,107500003.0
2006-07-13 14:04:00,115.327,115.34,115.327,115.328,322499997.0
2006-07-13 14:05:00,115.324,115.328,115.318,115.318,226700006.0
2006-07-13 14:06:00,115.321,115.321,115.277,115.277,102400001.0
2006-07-13 14:07:00,115.265,115.265,115.249,115.251,177300005.0
2006-07-13 14:08:00,115.25,115.258,115.246,115.258,320800004.0
2006-07-13 14:09:00,115.251,115.264,115.251,115.26,103299999.0
2006-07-13 14:10:00,115.275,115.285,115.275,115.28,175899998.0
2006-07-13 14:11:00,115.284,115.29,115.278,115.29,270200003.0
2006-07-13 14:12:00,115.291,115.291,115.248,115.259,392000005.0
2006-07-13 14:13:00,115.253,115.258,115.248,115.248,205799997.0
2006-07-13 14:14:00,115.254,115.255,115.246,115.249,273800003.0
2006-07-13 14:15:00,115.255,115.258,115.25,115.25,433599992.0
2006-07-13 14:16:00,115.243,115.251,115.236,115.24,194099997.0
2006-07-13 14:17:00,115.237,115.253,115.237,115.244,339100000.0
2006-07-13 14:18:00,115.237,115.247,115.237,115.247,244199996.0
2006-07-13 14:19:00,115.25,115.253,115.245,115.253,175999998.0
2006-07-13 14:20:00,115.254,115.262,115.254,115.261,163500000.0
2006-07-13 14:21:00,115.264,115.288,115.264,115.282,245000001.0
2006-07-13 14:22:00,115.28,115.28,115.267,115.27,135400003.0
2006-07-13 14:23:00,115.279,115.306,115.279,115.306,374000000.0
2006-07-13 14:24:00,115.308,115.311,115.299,115.3,288699999.0
2006-07-13 14:25:00,115.304,115.312,115.304,115.304,252800008.0
2006-07-13 14:26:00,115.302,115.303,115.295,115.295,187100000.0
2006-07-13 14:27:00,115.299,115.309,115.294,115.297,89999998.0
2006-07-13 14:28:00,115.295,115.301,115.293,115.299,304900002.0
2006-07-13 14:29:00,115.3,115.302,115.292,115.298,204600000.0
2006-07-13 14:30:00,115.297,115.299,115.284,115.298,181400004.0
2006-07-13 14:31:00,115.298,115.298,115.278,115.278,232000002.0
2006-07-13 14:32:00,115.282,115.294,115.282,115.293,146299998.0
2006-07-13 14:33:00,115.28,115.28,115.275,115.277,62600001.0
2006-07-13 14:34:00,115.279,115.291,115.278,115.288,160400001.0
2006-07-13 14:35:00,115.281,115.281,115.263,115.265,190499998.0
2006-07-13 14:36:00,115.261,115.278,115.261,115.278,201000001.0
2006-07-13 14:37:00,115.279,115.286,115.279,115.286,119700000.0
2006-07-13 14:38:00,115.285,115.299,115.285,115.299,40000001.0
2006-07-13 14:39:00,115.301,115.31,115.299,115.303,337899998.0
2006-07-13 14:40:00,115.302,115.305,115.301,115.301,175400000.0
2006-07-13 14:41:00,115.295,115.295,115.271,115.271,189300005.0
2006-07-13 14:42:00,115.249,115.249,115.208,115.21,259799998.0
2006-07-13 14:43:00,115.205,115.205,115.163,115.17,277799997.0
2006-07-13 14:44:00,115.176,115.183,115.161,115.177,270500003.0
2006-07-13 14:45:00,115.182,115.184,115.179,115.182,183900002.0
2006-07-13 14:46:00,115.186,115.192,115.171,115.182,198600002.0
2006-07-13 14:47:00,115.166,115.166,115.143,115.152,169900001.0
2006-07-13 14:48:00,115.159,115.166,115.155,115.166,135800001.0
2006-07-13 14:49:00,115.171,115.191,115.171,115.191,140800001.0
2006-07-13 14:50:00,115.195,115.197,115.182,115.187,209600006.0
2006-07-13 14:51:00,115.182,115.196,115.182,115.196,165399997.0
2006-07-13 14:52:00,115.207,115.212,115.194,115.196,146800005.0
2006-07-13 14:53:00,115.187,115.187,115.178,115.184,275199994.0
2006-07-13 14:54:00,115.195,115.207,115.195,115.207,104200003.0
2006-07-13 14:55:00,115.209,115.218,115.203,115.218,222599999.0
2006-07-13 14:56:00,115.225,115.23,115.219,115.23,200099996.0
2006-07-13 14:57:00,115.235,115.235,115.219,115.225,196999996.0
2006-07-13 14:58:00,115.229,115.25,115.227,115.25,227100003.0
2006-07-13 14:59:00,115.254,115.254,115.246,115.246,107700001.0
2006-07-13 15:00:00,115.242,115.243,115.22,115.221,172900002.0
2006-07-13 15:01:00,115.234,115.239,115.226,115.232,109399998.0
2006-07-13 15:02:00,115.237,115.247,115.237,115.247,35900000.0
2006-07-13 15:03:00,115.252,115.256,115.244,115.255,215299998.0
2006-07-13 15:04:00,115.252,115.252,115.24,115.241,131300000.0
2006-07-13 15:05:00,115.241,115.241,115.217,115.219,223899999.0
2006-07-13 15:06:00,115.209,115.219,115.209,115.217,142200003.0
2006-07-13 15:07:00,115.206,115.219,115.206,115.219,181499997.0
2006-07-13 15:08:00,115.22,115.225,115.216,115.217,187800000.0
2006-07-13 15:09:00,115.212,115.212,115.204,115.212,197699999.0
2006-07-13 15:10:00,115.205,115.205,115.181,115.185,194100003.0
2006-07-13 15:11:00,115.189,115.204,115.189,115.19,168800001.0
2006-07-13 15:12:00,115.197,115.197,115.168,115.168,206499993.0
2006-07-13 15:13:00,115.162,115.179,115.157,115.178,251299998.0
2006-07-13 15:14:00,115.171,115.171,115.156,115.161,119399997.0
2006-07-13 15:15:00,115.156,115.167,115.156,115.164,204499995.0
2006-07-13 15:16:00,115.165,115.174,115.165,115.165,262200002.0
2006-07-13 15:17:00,115.153,115.153,115.14,115.145,222399995.0
2006-07-13 15:18:00,115.147,115.147,115.137,115.137,149200006.0
2006-07-13 15:19:00,115.136,115.136,115.105,115.105,346400004.0
2006-07-13 15:20:00,115.109,115.127,115.109,115.124,435400004.0
2006-07-13 15:21:00,115.118,115.119,115.097,115.097,328900002.0
2006-07-13 15:22:00,115.101,115.115,115.101,115.113,180000002.0
2006-07-13 15:23:00,115.113,115.12,115.098,115.098,185900000.0
2006-07-13 15:24:00,115.107,115.133,115.107,115.133,310700003.0
2006-07-13 15:25:00,115.127,115.154,115.125,115.154,90900000.0
2006-07-13 15:26:00,115.158,115.158,115.144,115.155,156999999.0
2006-07-13 15:27:00,115.164,115.182,115.164,115.176,229800001.0
2006-07-13 15:28:00,115.168,115.168,115.153,115.158,275800005.0
2006-07-13 15:29:00,115.151,115.158,115.146,115.158,383700001.0
2006-07-13 15:30:00,115.156,115.156,115.142,115.145,248499998.0
2006-07-13 15:31:00,115.151,115.152,115.135,115.142,342600000.0
2006-07-13 15:32:00,115.133,115.141,115.133,115.139,206000000.0
2006-07-13 15:33:00,115.143,115.156,115.136,115.156,141700002.0
2006-07-13 15:34:00,115.162,115.17,115.157,115.166,198299997.0
2006-07-13 15:35:00,115.167,115.167,115.163,115.167,261699993.0
2006-07-13 15:36:00,115.161,115.161,115.134,115.143,178899998.0
2006-07-13 15:37:00,115.134,115.14,115.105,115.105,208199997.0
2006-07-13 15:38:00,115.106,115.106,115.073,115.073,137699999.0
2006-07-13 15:39:00,115.058,115.084,115.058,115.084,136200000.0
2006-07-13 15:40:00,115.091,115.11,115.09,115.099,151799996.0
2006-07-13 15:41:00,115.106,115.122,115.103,115.122,219600002.0
2006-07-13 15:42:00,115.135,115.181,115.135,115.18,421899999.0
2006-07-13 15:43:00,115.185,115.195,115.173,115.195,233899996.0
2006-07-13 15:44:00,115.207,115.232,115.188,115.188,310600003.0
2006-07-13 15:45:00,115.19,115.207,115.19,115.196,173999999.0
2006-07-13 15:46:00,115.207,115.212,115.183,115.19,225499997.0
2006-07-13 15:47:00,115.194,115.205,115.19,115.197,281899997.0
2006-07-13 15:48:00,115.195,115.195,115.171,115.179,383300005.0
2006-07-13 15:49:00,115.178,115.185,115.169,115.169,180499999.0
2006-07-13 15:50:00,115.16,115.16,115.116,115.123,361399992.0
2006-07-13 15:51:00,115.134,115.146,115.134,115.144,147300000.0
2006-07-13 15:52:00,115.138,115.143,115.136,115.143,79400002.0
2006-07-13 15:53:00,115.149,115.157,115.148,115.155,262300001.0
2006-07-13 15:54:00,115.17,115.2,115.17,115.196,185300006.0
2006-07-13 15:55:00,115.192,115.192,115.167,115.17,184199993.0
2006-07-13 15:56:00,115.166,115.17,115.16,115.17,331599999.0
2006-07-13 15:57:00,115.155,115.171,115.155,115.171,225699999.0
2006-07-13 15:58:00,115.175,115.184,115.165,115.165,213800000.0
2006-07-13 15:59:00,115.173,115.185,115.161,115.174,319599996.0
2006-07-13 16:00:00,115.181,115.216,115.181,115.201,160000000.0
2006-07-13 16:01:00,115.189,115.189,115.164,115.172,146600002.0
2006-07-13 16:02:00,115.16,115.16,115.144,115.146,220200006.0
2006-07-13 16:03:00,115.152,115.155,115.148,115.148,307099999.0
2006-07-13 16:04:00,115.133,115.142,115.127,115.127,206199998.0
2006-07-13 16:05:00,115.131,115.141,115.127,115.127,154700001.0
2006-07-13 16:06:00,115.138,115.165,115.138,115.165,230600000.0
2006-07-13 16:07:00,115.166,115.166,115.156,115.159,410899998.0
2006-07-13 16:08:00,115.151,115.151,115.124,115.124,165600002.0
2006-07-13 16:09:00,115.139,115.144,115.113,115.113,157100001.0
2006-07-13 16:10:00,115.108,115.108,115.08,115.092,281999998.0
2006-07-13 16:11:00,115.1,115.1,115.08,115.08,125000004.0
2006-07-13 16:12:00,115.073,115.087,115.066,115.085,186300001.0
2006-07-13 16:13:00,115.105,115.124,115.105,115.119,91699998.0
2006-07-13 16:14:00,115.121,115.121,115.086,115.088,321799994.0
2006-07-13 16:15:00,115.088,115.134,115.088,115.134,203200003.0
2006-07-13 16:16:00,115.137,115.141,115.119,115.119,380599997.0
2006-07-13 16:17:00,115.111,115.121,115.107,115.115,206299997.0
2006-07-13 16:18:00,115.125,115.132,115.123,115.123,302399999.0
2006-07-13 16:19:00,115.127,115.127,115.117,115.117,314399999.0
2006-07-13 16:20:00,115.125,115.139,115.122,115.124,244599999.0
2006-07-13 16:21:00,115.125,115.134,115.119,115.134,239400005.0
2006-07-13 16:22:00,115.136,115.136,115.111,115.128,174700002.0
2006-07-13 16:23:00,115.125,115.132,115.118,115.123,329400000.0
2006-07-13 16:24:00,115.112,115.139,115.112,115.139,132100003.0
2006-07-13 16:25:00,115.147,115.147,115.139,115.139,185700001.0
2006-07-13 16:26:00,115.13,115.147,115.13,115.146,190099998.0
2006-07-13 16:27:00,115.146,115.148,115.143,115.147,307600002.0
2006-07-13 16:28:00,115.144,115.16,115.136,115.155,208400001.0
2006-07-13 16:29:00,115.156,115.156,115.127,115.134,195899997.0
2006-07-13 16:30:00,115.134,115.142,115.132,115.132,221999996.0
2006-07-13 16:31:00,115.14,115.167,115.14,115.159,156299999.0
2006-07-13 16:32:00,115.154,115.179,115.154,115.177,247200000.0
2006-07-13 16:33:00,115.167,115.176,115.164,115.176,407199996.0
2006-07-13 16:34:00,115.172,115.172,115.164,115.168,207700003.0
2006-07-13 16:35:00,115.173,115.173,115.152,115.152,313000005.0
2006-07-13 16:36:00,115.156,115.156,115.145,115.145,331599999.0
2006-07-13 16:37:00,115.145,115.15,115.144,115.144,378600007.0
2006-07-13 16:38:00,115.143,115.143,115.132,115.136,226899996.0
2006-07-13 16:39:00,115.131,115.131,115.097,115.112,294099997.0
2006-07-13 16:40:00,115.113,115.116,115.102,115.102,277499996.0
2006-07-13 16:41:00,115.108,115.133,115.102,115.133,218500002.0
2006-07-13 16:42:00,115.14,115.152,115.14,115.152,115499997.0
2006-07-13 16:43:00,115.144,115.173,115.144,115.173,288799998.0
2006-07-13 16:44:00,115.189,115.207,115.189,115.207,331999999.0
2006-07-13 16:45:00,115.205,115.219,115.199,115.215,383500005.0
2006-07-13 16:46:00,115.222,115.267,115.222,115.267,150100000.0
2006-07-13 16:47:00,115.271,115.271,115.23,115.23,302299999.0
2006-07-13 16:48:00,115.232,115.248,115.232,115.248,178299999.0
2006-07-13 16:49:00,115.248,115.252,115.243,115.243,148000004.0
2006-07-13 16:50:00,115.241,115.247,115.222,115.222,232000002.0
2006-07-13 16:51:00,115.227,115.237,115.224,115.231,384500001.0
2006-07-13 16:52:00,115.233,115.235,115.221,115.227,378700001.0
2006-07-13 16:53:00,115.227,115.239,115.22,115.23,439599994.0
2006-07-13 16:54:00,115.242,115.258,115.242,115.258,206000002.0
2006-07-13 16:55:00,115.263,115.29,115.263,115.282,179300001.0
2006-07-13 16:56:00,115.281,115.282,115.265,115.265,169800003.0
2006-07-13 16:57:00,115.276,115.276,115.23,115.249,281500000.0
2006-07-13 16:58:00,115.245,115.247,115.228,115.234,369200003.0
2006-07-13 16:59:00,115.249,115.251,115.21,115.221,263800005.0
2006-07-13 17:00:00,115.22,115.241,115.211,115.22,104800001.0
2006-07-13 17:01:00,115.212,115.222,115.205,115.21,392800009.0
2006-07-13 17:02:00,115.213,115.221,115.204,115.221,85800001.0
2006-07-13 17:03:00,115.217,115.218,115.21,115.21,260999998.0
2006-07-13 17:04:00,115.215,115.215,115.203,115.205,315199997.0
2006-07-13 17:05:00,115.208,115.223,115.208,115.214,76600000.0
2006-07-13 17:06:00,115.225,115.237,115.217,115.237,277700003.0
2006-07-13 17:07:00,115.238,115.238,115.23,115.232,111099999.0
2006-07-13 17:08:00,115.224,115.229,115.22,115.229,248699997.0
2006-07-13 17:09:00,115.255,115.308,115.255,115.298,260500002.0
2006-07-13 17:10:00,115.306,115.313,115.298,115.304,250999997.0
2006-07-13 17:11:00,115.286,115.286,115.265,115.276,143200001.0
2006-07-13 17:12:00,115.291,115.332,115.291,115.332,228600003.0
2006-07-13 17:13:00,115.344,115.356,115.338,115.354,440600002.0
2006-07-13 17:14:00,115.343,115.348,115.334,115.348,214199996.0
2006-07-13 17:15:00,115.344,115.362,115.342,115.355,339400003.0
2006-07-13 17:16:00,115.347,115.354,115.347,115.352,266899993.0
2006-07-13 17:17:00,115.352,115.366,115.352,115.366,249600003.0
2006-07-13 17:18:00,115.381,115.421,115.381,115.412,136599998.0
2006-07-13 17:19:00,115.424,115.455,115.424,115.43,247800003.0
2006-07-13 17:20:00,115.429,115.445,115.421,115.422,181700000.0
2006-07-13 17:21:00,115.414,115.429,115.401,115.429,295100007.0
2006-07-13 17:22:00,115.434,115.434,115.424,115.427,172900000.0
2006-07-13 17:23:00,115.418,115.426,115.417,115.417,227399995.0
2006-07-13 17:24:00,115.422,115.426,115.408,115.408,313000003.0
2006-07-13 17:25:00,115.401,115.401,115.385,115.39,185100001.0
2006-07-13 17:26:00,115.381,115.383,115.375,115.375,214400000.0
2006-07-13 17:27:00,115.373,115.377,115.356,115.356,158499997.0
2006-07-13 17:28:00,115.362,115.362,115.337,115.348,104699998.0
2006-07-13 17:29:00,115.343,115.353,115.335,115.335,335000002.0
2006-07-13 17:30:00,115.335,115.344,115.334,115.344,116600001.0
2006-07-13 17:31:00,115.339,115.348,115.338,115.338,287400005.0
2006-07-13 17:32:00,115.348,115.35,115.333,115.345,166699999.0
2006-07-13 17:33:00,115.346,115.363,115.346,115.363,310699995.0
2006-07-13 17:34:00,115.363,115.392,115.359,115.39,241299999.0
2006-07-13 17:35:00,115.394,115.408,115.394,115.402,178000002.0
2006-07-13 17:36:00,115.4,115.4,115.372,115.381,203700004.0
2006-07-13 17:37:00,115.381,115.389,115.381,115.388,185200002.0
2006-07-13 17:38:00,115.384,115.384,115.371,115.382,143199999.0
2006-07-13 17:39:00,115.387,115.405,115.387,115.403,173100002.0
2006-07-13 17:40:00,115.395,115.407,115.392,115.407,312299994.0
2006-07-13 17:41:00,115.404,115.423,115.404,115.407,432400008.0
2006-07-13 17:42:00,115.405,115.412,115.405,115.412,123999999.0
2006-07-13 17:43:00,115.414,115.42,115.407,115.41,182299999.0
2006-07-13 17:44:00,115.424,115.435,115.418,115.431,295799998.0
2006-07-13 17:45:00,115.431,115.463,115.431,115.463,213399997.0
2006-07-13 17:46:00,115.466,115.481,115.466,115.48,227199997.0
2006-07-13 17:47:00,115.477,115.493,115.469,115.479,85400001.0
2006-07-13 17:48:00,115.465,115.465,115.435,115.435,93899998.0
2006-07-13 17:49:00,115.419,115.423,115.401,115.401,330200002.0
2006-07-13 17:50:00,115.407,115.436,115.407,115.429,344600003.0
2006-07-13 17:51:00,115.43,115.449,115.43,115.439,467300003.0
2006-07-13 17:52:00,115.446,115.446,115.434,115.44,204499999.0
2006-07-13 17:53:00,115.451,115.451,115.437,115.439,324200001.0
2006-07-13 17:54:00,115.443,115.45,115.44,115.449,245799996.0
2006-07-13 17:55:00,115.447,115.46,115.44,115.44,188200002.0
2006-07-13 17:56:00,115.441,115.441,115.433,115.434,196400005.0
2006-07-13 17:57:00,115.421,115.421,115.405,115.417,279100003.0
2006-07-13 17:58:00,115.422,115.432,115.422,115.43,169799995.0
2006-07-13 17:59:00,115.438,115.443,115.428,115.439,203099999.0
2006-07-13 18:00:00,115.431,115.442,115.425,115.425,335899995.0
2006-07-13 18:01:00,115.417,115.428,115.415,115.418,1710900006.0
2006-07-13 18:02:00,115.42,115.43,115.41,115.42,1920999995.0
2006-07-13 18:03:00,115.41,115.42,115.4,115.4,1920999995.0
2006-07-13 18:04:00,115.39,115.39,115.34,115.34,1920999995.0
2006-07-13 18:05:00,115.35,115.4,115.34,115.39,1920999995.0
2006-07-13 18:06:00,115.37,115.37,115.37,115.37,1920999995.0
2006-07-13 18:07:00,115.38,115.38,115.35,115.36,1920999995.0
2006-07-13 18:08:00,115.37,115.37,115.36,115.37,1920999995.0
2006-07-13 18:09:00,115.36,115.37,115.35,115.35,1920999995.0
2006-07-13 18:10:00,115.34,115.34,115.34,115.34,1920999995.0
2006-07-13 18:11:00,115.328,115.336,115.319,115.329,1920999995.0
2006-07-13 18:12:00,115.323,115.323,115.305,115.323,1844399992.0
2006-07-13 18:13:00,115.33,115.33,115.32,115.32,1705200005.0
2006-07-13 18:14:00,115.31,115.32,115.27,115.32,1705200005.0
2006-07-13 18:15:00,115.34,115.34,115.33,115.34,1705200005.0
2006-07-13 18:16:00,115.32,115.32,115.31,115.32,1705200005.0
2006-07-13 18:17:00,115.322,115.347,115.322,115.34,1705200005.0
2006-07-13 18:18:00,115.34,115.35,115.33,115.34,1422800001.0
2006-07-13 18:19:00,115.35,115.35,115.35,115.35,1422800001.0
2006-07-13 18:21:00,115.36,115.36,115.35,115.36,1422800001.0
2006-07-13 18:22:00,115.37,115.38,115.37,115.38,1422800001.0
2006-07-13 18:23:00,115.39,115.41,115.38,115.4,1422800001.0
2006-07-13 18:24:00,115.41,115.41,115.4,115.4,1422800001.0
2006-07-13 18:25:00,115.41,115.41,115.4,115.4,1422800001.0
2006-07-13 18:26:00,115.39,115.39,115.38,115.38,1422800001.0
2006-07-13 18:27:00,115.37,115.385,115.363,115.378,1422800001.0
2006-07-13 18:28:00,115.378,115.402,115.378,115.388,1917000000.0
2006-07-13 18:29:00,115.41,115.42,115.41,115.42,1852799999.0
2006-07-13 18:30:00,115.415,115.42,115.408,115.41,1852799999.0
2006-07-13 18:31:00,115.41,115.42,115.41,115.41,1797700007.0
2006-07-13 18:32:00,115.42,115.43,115.41,115.42,1797700007.0
2006-07-13 18:33:00,115.41,115.42,115.41,115.42,1797700007.0
2006-07-13 18:34:00,115.41,115.41,115.4,115.4,1797700007.0
2006-07-13 18:35:00,115.41,115.41,115.39,115.4,1797700007.0
2006-07-13 18:36:00,115.405,115.411,115.403,115.407,1797700007.0
2006-07-13 18:37:00,115.402,115.405,115.393,115.405,1492600001.0
2006-07-13 18:38:00,115.405,115.405,115.393,115.396,1081199993.0
2006-07-13 18:39:00,115.403,115.405,115.395,115.397,648300006.0
2006-07-13 18:40:00,115.401,115.41,115.401,115.405,1687400001.0
2006-07-13 18:41:00,115.405,115.406,115.396,115.396,1427600010.0
2006-07-13 18:42:00,115.388,115.395,115.377,115.377,1903599987.0
2006-07-13 18:43:00,115.374,115.386,115.374,115.386,1079000005.0
2006-07-13 18:44:00,115.39,115.393,115.386,115.388,832399995.0
2006-07-13 18:45:00,115.389,115.398,115.385,115.385,1776299984.0
2006-07-13 18:46:00,115.375,115.384,115.372,115.377,1941799986.0
2006-07-13 18:47:00,115.378,115.396,115.378,115.396,508399995.0
2006-07-13 18:48:00,115.398,115.404,115.394,115.395,850299998.0
2006-07-13 18:49:00,115.392,115.402,115.389,115.395,1280599984.0
2006-07-13 18:50:00,115.398,115.407,115.389,115.389,1719100000.0
2006-07-13 18:51:00,115.388,115.398,115.384,115.384,1602100000.0
2006-07-13 18:52:00,115.39,115.396,115.385,115.39,2020900009.0
2006-07-13 18:53:00,115.399,115.41,115.396,115.398,1466500004.0
2006-07-13 18:54:00,115.4,115.406,115.394,115.396,1705700006.0
2006-07-13 18:55:00,115.391,115.402,115.391,115.395,2146100011.0
2006-07-13 18:56:00,115.393,115.408,115.393,115.408,208300001.0
2006-07-13 18:57:00,115.41,115.412,115.402,115.408,1010699997.0
2006-07-13 18:58:00,115.407,115.407,115.396,115.4,1543000003.0
2006-07-13 18:59:00,115.397,115.405,115.395,115.403,1623399997.0
2006-07-13 19:00:00,115.405,115.419,115.395,115.41,807100000.0
2006-07-13 19:01:00,115.418,115.423,115.413,115.423,644600004.0
2006-07-13 19:02:00,115.42,115.42,115.396,115.404,533200006.0
2006-07-13 19:03:00,115.406,115.416,115.405,115.409,1372600008.0
2006-07-13 19:04:00,115.412,115.425,115.408,115.425,1078000006.0
2006-07-13 19:05:00,115.425,115.425,115.407,115.407,661199992.0
2006-07-13 19:06:00,115.405,115.414,115.405,115.406,1298600001.0
2006-07-13 19:07:00,115.405,115.407,115.398,115.404,2102400010.0
2006-07-13 19:08:00,115.402,115.402,115.392,115.395,1721700001.0
2006-07-13 19:09:00,115.386,115.4,115.384,115.398,606500003.0
2006-07-13 19:10:00,115.402,115.41,115.398,115.407,710000008.0
2006-07-13 19:11:00,115.408,115.417,115.408,115.412,684299993.0
2006-07-13 19:12:00,115.408,115.412,115.395,115.403,987099997.0
2006-07-13 19:13:00,115.402,115.412,115.402,115.405,755000004.0
2006-07-13 19:14:00,115.405,115.418,115.395,115.405,813400002.0
2006-07-13 19:15:00,115.407,115.415,115.388,115.392,1831800001.0
2006-07-13 19:16:00,115.393,115.397,115.383,115.393,905800004.0
2006-07-13 19:17:00,115.39,115.391,115.377,115.386,1201199986.0
2006-07-13 19:18:00,115.378,115.384,115.377,115.379,1078500012.0
2006-07-13 19:19:00,115.378,115.387,115.374,115.384,1982400011.0
2006-07-13 19:20:00,115.382,115.385,115.367,115.373,936200000.0
2006-07-13 19:21:00,115.37,115.38,115.369,115.37,1136300010.0
2006-07-13 19:22:00,115.367,115.367,115.333,115.351,930900002.0
2006-07-13 19:23:00,115.35,115.37,115.35,115.37,1311599990.0
2006-07-13 19:24:00,115.353,115.363,115.35,115.352,1311599990.0
2006-07-13 19:25:00,115.349,115.359,115.345,115.347,1540500003.0
2006-07-13 19:26:00,115.35,115.36,115.35,115.36,1704400001.0
2006-07-13 19:27:00,115.336,115.336,115.322,115.322,1704400001.0
2006-07-13 19:28:00,115.314,115.326,115.314,115.325,962699996.0
2006-07-13 19:29:00,115.33,115.338,115.327,115.332,827700011.0
2006-07-13 19:30:00,115.327,115.342,115.314,115.342,772499999.0
2006-07-13 19:31:00,115.34,115.34,115.313,115.313,1563699996.0
2006-07-13 19:32:00,115.319,115.341,115.319,115.333,1416600014.0
2006-07-13 19:33:00,115.34,115.357,115.34,115.355,1053599997.0
2006-07-13 19:34:00,115.354,115.357,115.345,115.355,1153299996.0
2006-07-13 19:35:00,115.355,115.355,115.342,115.345,1132900002.0
2006-07-13 19:36:00,115.335,115.346,115.332,115.332,474500001.0
2006-07-13 19:37:00,115.325,115.336,115.325,115.336,249300003.0
2006-07-13 19:38:00,115.339,115.346,115.339,115.34,861600003.0
2006-07-13 19:39:00,115.34,115.351,115.34,115.349,1339100009.0
2006-07-13 19:40:00,115.351,115.367,115.343,115.343,1033999991.0
2006-07-13 19:41:00,115.339,115.346,115.335,115.338,1352100009.0
2006-07-13 19:42:00,115.33,115.339,115.33,115.336,1166999987.0
2006-07-13 19:43:00,115.333,115.333,115.324,115.327,468500002.0
2006-07-13 19:44:00,115.33,115.34,115.33,115.332,852600002.0
2006-07-13 19:45:00,115.33,115.332,115.325,115.33,752199997.0
2006-07-13 19:46:00,115.329,115.329,115.315,115.32,1248600008.0
2006-07-13 19:47:00,115.319,115.326,115.316,115.325,734800002.0
2006-07-13 19:48:00,115.319,115.331,115.319,115.32,1586699990.0
2006-07-13 19:49:00,115.326,115.328,115.319,115.319,509200007.0
2006-07-13 19:50:00,115.32,115.32,115.313,115.32,646299999.0
2006-07-13 19:51:00,115.322,115.327,115.319,115.327,893200007.0
2006-07-13 19:52:00,115.334,115.344,115.333,115.34,707499997.0
2006-07-13 19:53:00,115.347,115.347,115.34,115.345,1009799998.0
2006-07-13 19:54:00,115.347,115.354,115.344,115.35,1538100001.0
2006-07-13 19:55:00,115.341,115.351,115.331,115.333,572200000.0
2006-07-13 19:56:00,115.33,115.335,115.325,115.335,676300005.0
2006-07-13 19:57:00,115.333,115.336,115.321,115.322,800300000.0
2006-07-13 19:58:00,115.316,115.316,115.28,115.306,1472600015.0
2006-07-13 19:59:00,115.31,115.314,115.304,115.314,762599998.0
2006-07-13 20:00:00,115.312,115.321,115.31,115.315,404400008.0
2006-07-13 20:01:00,115.314,115.323,115.31,115.317,461700003.0
2006-07-13 20:02:00,115.31,115.321,115.31,115.317,1136000001.0
2006-07-13 20:03:00,115.315,115.315,115.31,115.315,948900000.0
2006-07-13 20:04:00,115.313,115.317,115.303,115.303,874699992.0
2006-07-13 20:05:00,115.294,115.301,115.289,115.292,1093600004.0
2006-07-13 20:06:00,115.285,115.301,115.283,115.298,1297000008.0
2006-07-13 20:07:00,115.295,115.3,115.293,115.3,905300000.0
2006-07-13 20:08:00,115.295,115.303,115.293,115.3,828100001.0
2006-07-13 20:09:00,115.291,115.291,115.276,115.281,1080899995.0
2006-07-13 20:10:00,115.285,115.292,115.275,115.275,980700003.0
2006-07-13 20:11:00,115.274,115.281,115.267,115.275,1516900003.0
2006-07-13 20:12:00,115.28,115.28,115.27,115.28,924899998.0
2006-07-13 20:13:00,115.26,115.272,115.259,115.267,924899998.0
2006-07-13 20:14:00,115.272,115.272,115.26,115.265,955700000.0
2006-07-13 20:15:00,115.264,115.272,115.255,115.265,1297599991.0
2006-07-13 20:16:00,115.265,115.275,115.265,115.273,1078200006.0
2006-07-13 20:17:00,115.279,115.305,115.279,115.293,1146500013.0
2006-07-13 20:18:00,115.3,115.307,115.3,115.304,253799998.0
2006-07-13 20:19:00,115.303,115.303,115.295,115.295,985100001.0
2006-07-13 20:20:00,115.29,115.298,115.29,115.295,859399999.0
2006-07-13 20:21:00,115.293,115.293,115.278,115.285,1196199987.0
2006-07-13 20:22:00,115.285,115.29,115.282,115.285,1385300006.0
2006-07-13 20:23:00,115.282,115.291,115.272,115.283,781299995.0
2006-07-13 20:24:00,115.277,115.277,115.262,115.262,698000001.0
2006-07-13 20:25:00,115.272,115.283,115.269,115.275,1029300001.0
2006-07-13 20:26:00,115.275,115.288,115.275,115.283,772800006.0
2006-07-13 20:27:00,115.278,115.278,115.268,115.271,1325700002.0
2006-07-13 20:28:00,115.29,115.29,115.28,115.28,2024300001.0
2006-07-13 20:30:00,115.29,115.29,115.28,115.28,2024300001.0
2006-07-13 20:31:00,115.27,115.27,115.27,115.27,2024300001.0
2006-07-13 20:32:00,115.259,115.259,115.249,115.255,2024300001.0
2006-07-13 20:33:00,115.255,115.263,115.251,115.255,656599997.0
2006-07-13 20:34:00,115.255,115.255,115.247,115.255,531900001.0
2006-07-13 20:35:00,115.255,115.261,115.247,115.255,838700001.0
2006-07-13 20:36:00,115.255,115.258,115.252,115.255,575599994.0
2006-07-13 20:37:00,115.255,115.258,115.25,115.255,531000000.0
2006-07-13 20:38:00,115.253,115.259,115.24,115.259,1199599990.0
2006-07-13 20:39:00,115.264,115.264,115.25,115.259,900399994.0
2006-07-13 20:40:00,115.26,115.27,115.26,115.27,1432700002.0
2006-07-13 20:41:00,115.265,115.271,115.253,115.262,1432700002.0
2006-07-13 20:42:00,115.256,115.266,115.256,115.257,1052800003.0
2006-07-13 20:43:00,115.255,115.275,115.255,115.261,1566999991.0
2006-07-13 20:44:00,115.26,115.265,115.255,115.261,1549499996.0
2006-07-13 20:45:00,115.262,115.27,115.259,115.263,1352200002.0
2006-07-13 20:46:00,115.268,115.268,115.255,115.262,1303100000.0
2006-07-13 20:47:00,115.26,115.267,115.256,115.258,1964100006.0
2006-07-13 20:48:00,115.256,115.263,115.248,115.263,1030300001.0
2006-07-13 20:49:00,115.265,115.271,115.253,115.263,1279500003.0
2006-07-13 20:50:00,115.263,115.271,115.254,115.263,1532000008.0
2006-07-13 20:51:00,115.265,115.272,115.264,115.267,606200003.0
2006-07-13 20:52:00,115.26,115.26,115.249,115.25,156400001.0
2006-07-13 20:53:00,115.25,115.257,115.248,115.25,1082500008.0
2006-07-13 20:54:00,115.252,115.274,115.252,115.274,654999994.0
2006-07-13 20:55:00,115.278,115.28,115.266,115.267,1508800006.0
2006-07-13 20:56:00,115.273,115.28,115.269,115.273,613199996.0
2006-07-13 20:57:00,115.269,115.269,115.252,115.26,1392900000.0
2006-07-13 20:59:00,115.27,115.28,115.27,115.28,2022699997.0
2006-07-13 21:00:00,115.283,115.299,115.282,115.287,2022699997.0
2006-07-13 21:01:00,115.287,115.287,115.275,115.275,1221100001.0
2006-07-13 21:02:00,115.275,115.28,115.27,115.27,722700004.0
2006-07-13 21:03:00,115.278,115.296,115.278,115.288,901100003.0
2006-07-13 21:04:00,115.292,115.302,115.292,115.3,458000004.0
2006-07-13 21:05:00,115.301,115.304,115.299,115.302,666399996.0
2006-07-13 21:06:00,115.3,115.332,115.3,115.327,869599999.0
2006-07-13 21:07:00,115.335,115.345,115.333,115.344,1347499997.0
2006-07-13 21:08:00,115.347,115.347,115.326,115.329,546500001.0
2006-07-13 21:09:00,115.324,115.356,115.324,115.356,396600001.0
2006-07-13 21:10:00,115.355,115.355,115.316,115.322,499799999.0
2006-07-13 21:11:00,115.321,115.322,115.317,115.322,97800000.0
2006-07-13 21:12:00,115.32,115.328,115.305,115.305,490300002.0
2006-07-13 21:13:00,115.297,115.329,115.297,115.328,698000004.0
2006-07-13 21:14:00,115.332,115.332,115.315,115.32,1528800003.0
2006-07-13 21:15:00,115.323,115.33,115.319,115.33,1405800003.0
2006-07-13 21:16:00,115.327,115.344,115.327,115.335,942000004.0
2006-07-13 21:17:00,115.33,115.344,115.33,115.337,1549300013.0
2006-07-13 21:18:00,115.352,115.369,115.35,115.357,1260499998.0
2006-07-13 21:19:00,115.358,115.366,115.357,115.357,1463099987.0
2006-07-13 21:20:00,115.355,115.368,115.348,115.368,1419399999.0
2006-07-13 21:21:00,115.371,115.381,115.36,115.37,1149200006.0
2006-07-13 21:22:00,115.372,115.377,115.366,115.376,1845200011.0
2006-07-13 21:23:00,115.376,115.378,115.363,115.378,962699999.0
2006-07-13 21:24:00,115.385,115.387,115.377,115.38,1741700001.0
2006-07-13 21:25:00,115.381,115.384,115.359,115.359,1487699997.0
2006-07-13 21:26:00,115.354,115.379,115.354,115.377,848799997.0
2006-07-13 21:27:00,115.38,115.385,115.38,115.385,871999998.0
2006-07-13 21:28:00,115.378,115.379,115.366,115.374,367800000.0
2006-07-13 21:29:00,115.373,115.373,115.358,115.362,774000006.0
2006-07-13 21:30:00,115.363,115.366,115.353,115.36,674699996.0
2006-07-13 21:31:00,115.357,115.367,115.357,115.367,259900005.0
2006-07-13 21:32:00,115.37,115.37,115.368,115.37,1046200004.0
2006-07-13 21:33:00,115.367,115.373,115.366,115.366,347499997.0
2006-07-13 21:34:00,115.363,115.363,115.35,115.35,558100004.0
2006-07-13 21:35:00,115.356,115.361,115.355,115.36,222300001.0
2006-07-13 21:36:00,115.358,115.358,115.345,115.345,512700002.0
2006-07-13 21:37:00,115.345,115.354,115.341,115.354,446900002.0
2006-07-13 21:38:00,115.354,115.354,115.336,115.336,174100002.0
2006-07-13 21:39:00,115.335,115.348,115.334,115.348,463599992.0
2006-07-13 21:40:00,115.353,115.359,115.349,115.354,530900004.0
2006-07-13 21:41:00,115.355,115.355,115.349,115.351,598500000.0
2006-07-13 21:42:00,115.352,115.358,115.347,115.355,1146699992.0
2006-07-13 21:43:00,115.35,115.353,115.338,115.346,223300003.0
2006-07-13 21:44:00,115.354,115.359,115.348,115.359,1351499995.0
2006-07-13 21:45:00,115.356,115.356,115.342,115.342,592799998.0
2006-07-13 21:46:00,115.336,115.347,115.334,115.347,1017899998.0
2006-07-13 21:47:00,115.344,115.35,115.336,115.34,596500004.0
2006-07-13 21:48:00,115.338,115.34,115.321,115.321,617700005.0
2006-07-13 21:49:00,115.325,115.338,115.323,115.331,408400002.0
2006-07-13 21:50:00,115.332,115.332,115.324,115.33,200700001.0
2006-07-13 21:51:00,115.33,115.331,115.323,115.326,229499997.0
2006-07-13 21:52:00,115.327,115.329,115.326,115.326,200300001.0
2006-07-13 21:53:00,115.325,115.327,115.319,115.325,414399996.0
2006-07-13 21:54:00,115.323,115.329,115.316,115.321,719200010.0
2006-07-13 21:55:00,115.318,115.323,115.318,115.322,169499999.0
2006-07-13 21:56:00,115.324,115.326,115.314,115.326,461800008.0
2006-07-13 21:57:00,115.333,115.334,115.323,115.334,372899996.0
2006-07-13 21:58:00,115.33,115.333,115.325,115.333,155200004.0
2006-07-13 21:59:00,115.335,115.335,115.318,115.322,617899996.0
2006-07-13 22:00:00,115.321,115.346,115.314,115.342,1053000002.0
2006-07-13 22:01:00,115.343,115.346,115.327,115.345,1210800006.0
2006-07-13 22:02:00,115.34,115.349,115.334,115.349,797399993.0
2006-07-13 22:03:00,115.348,115.353,115.34,115.34,220500002.0
2006-07-13 22:04:00,115.34,115.347,115.334,115.345,867100011.0
2006-07-13 22:05:00,115.346,115.349,115.34,115.349,178300000.0
2006-07-13 22:06:00,115.342,115.342,115.337,115.337,178400005.0
2006-07-13 22:07:00,115.336,115.347,115.336,115.347,311200001.0
2006-07-13 22:08:00,115.342,115.344,115.332,115.332,289299997.0
2006-07-13 22:09:00,115.343,115.344,115.34,115.34,230000002.0
2006-07-13 22:10:00,115.352,115.362,115.352,115.362,52200000.0
2006-07-13 22:11:00,115.35,115.362,115.35,115.36,494199999.0
2006-07-13 22:12:00,115.36,115.36,115.355,115.355,204800005.0
2006-07-13 22:13:00,115.355,115.36,115.355,115.355,470199993.0
2006-07-13 22:14:00,115.356,115.36,115.35,115.35,299200003.0
2006-07-13 22:15:00,115.354,115.36,115.351,115.36,204300002.0
2006-07-13 22:16:00,115.357,115.357,115.345,115.345,681400002.0
2006-07-13 22:17:00,115.352,115.363,115.352,115.358,399700006.0
2006-07-13 22:18:00,115.36,115.365,115.355,115.36,386200001.0
2006-07-13 22:19:00,115.359,115.366,115.354,115.36,522500001.0
2006-07-13 22:20:00,115.362,115.363,115.361,115.363,112899997.0
2006-07-13 22:21:00,115.363,115.363,115.343,115.361,323600006.0
2006-07-13 22:22:00,115.365,115.369,115.363,115.369,263100007.0
2006-07-13 22:23:00,115.37,115.37,115.365,115.365,236000003.0
2006-07-13 22:24:00,115.371,115.375,115.362,115.363,379099999.0
2006-07-13 22:25:00,115.368,115.368,115.353,115.36,250600003.0
2006-07-13 22:26:00,115.355,115.359,115.347,115.351,244399996.0
2006-07-13 22:27:00,115.358,115.363,115.35,115.363,1058100005.0
2006-07-13 22:28:00,115.369,115.373,115.356,115.365,247700004.0
2006-07-13 22:29:00,115.36,115.361,115.343,115.343,156700002.0
2006-07-13 22:30:00,115.352,115.368,115.352,115.367,183600000.0
2006-07-13 22:31:00,115.372,115.375,115.372,115.375,96700001.0
2006-07-13 22:32:00,115.375,115.381,115.372,115.372,360699996.0
2006-07-13 22:33:00,115.377,115.386,115.373,115.375,565900002.0
2006-07-13 22:34:00,115.369,115.385,115.365,115.373,1216200011.0
2006-07-13 22:35:00,115.377,115.383,115.373,115.373,239200002.0
2006-07-13 22:36:00,115.373,115.383,115.369,115.378,732799991.0
2006-07-13 22:37:00,115.376,115.386,115.37,115.375,388599999.0
2006-07-13 22:38:00,115.378,115.382,115.373,115.378,259299994.0
2006-07-13 22:39:00,115.38,115.387,115.38,115.383,352400000.0
2006-07-13 22:40:00,115.382,115.389,115.374,115.374,609799998.0
2006-07-13 22:41:00,115.384,115.403,115.384,115.402,291300000.0
2006-07-13 22:42:00,115.399,115.402,115.396,115.396,203400000.0
2006-07-13 22:43:00,115.394,115.404,115.393,115.396,214899998.0
2006-07-13 22:44:00,115.4,115.405,115.397,115.4,248000003.0
2006-07-13 22:45:00,115.403,115.403,115.39,115.397,300000005.0
2006-07-13 22:46:00,115.397,115.397,115.387,115.391,409799993.0
2006-07-13 22:47:00,115.403,115.403,115.391,115.391,370199997.0
2006-07-13 22:48:00,115.395,115.399,115.383,115.383,288799999.0
2006-07-13 22:49:00,115.393,115.393,115.382,115.39,128200002.0
2006-07-13 22:50:00,115.386,115.397,115.384,115.385,354100002.0
2006-07-13 22:51:00,115.394,115.397,115.385,115.385,280500003.0
2006-07-13 22:52:00,115.381,115.393,115.38,115.38,288200003.0
2006-07-13 22:53:00,115.38,115.386,115.36,115.36,240899999.0
2006-07-13 22:54:00,115.36,115.369,115.356,115.366,150400002.0
2006-07-13 22:55:00,115.369,115.37,115.358,115.36,378100003.0
2006-07-13 22:56:00,115.363,115.368,115.36,115.36,267200005.0
2006-07-13 22:57:00,115.36,115.372,115.36,115.365,639999996.0
2006-07-13 22:58:00,115.365,115.377,115.362,115.375,89699999.0
2006-07-13 22:59:00,115.363,115.371,115.354,115.36,510499998.0
2006-07-13 23:00:00,115.358,115.377,115.354,115.354,318600006.0
2006-07-13 23:01:00,115.365,115.376,115.365,115.366,158999998.0
2006-07-13 23:02:00,115.362,115.387,115.355,115.38,249300002.0
2006-07-13 23:03:00,115.383,115.389,115.366,115.37,158199999.0
2006-07-13 23:04:00,115.37,115.379,115.35,115.37,264099999.0
2006-07-13 23:05:00,115.374,115.374,115.345,115.356,319700001.0
2006-07-13 23:06:00,115.37,115.374,115.351,115.353,185299999.0
2006-07-13 23:07:00,115.353,115.374,115.351,115.364,142600001.0
2006-07-13 23:08:00,115.343,115.367,115.324,115.34,240000002.0
2006-07-13 23:09:00,115.335,115.341,115.318,115.318,208699996.0
2006-07-13 23:10:00,115.315,115.351,115.314,115.333,434600003.0
2006-07-13 23:11:00,115.335,115.346,115.315,115.322,214300002.0
2006-07-13 23:12:00,115.326,115.357,115.321,115.357,363999996.0
2006-07-13 23:13:00,115.347,115.361,115.34,115.34,303500002.0
2006-07-13 23:14:00,115.35,115.35,115.318,115.323,349300003.0
2006-07-13 23:15:00,115.315,115.348,115.312,115.345,240899999.0
2006-07-13 23:16:00,115.335,115.364,115.335,115.351,205099997.0
2006-07-13 23:17:00,115.353,115.359,115.324,115.324,169499999.0
2006-07-13 23:18:00,115.337,115.354,115.337,115.346,317399999.0
2006-07-13 23:19:00,115.352,115.364,115.334,115.337,100500002.0
2006-07-13 23:20:00,115.355,115.382,115.355,115.358,378400000.0
2006-07-13 23:21:00,115.35,115.386,115.35,115.365,225600003.0
2006-07-13 23:22:00,115.36,115.375,115.349,115.349,254499998.0
2006-07-13 23:23:00,115.352,115.374,115.345,115.366,240700004.0
2006-07-13 23:24:00,115.363,115.37,115.342,115.37,323200003.0
2006-07-13 23:25:00,115.352,115.384,115.351,115.384,191000002.0
2006-07-13 23:26:00,115.383,115.396,115.379,115.39,207199999.0
2006-07-13 23:27:00,115.384,115.384,115.369,115.38,316500001.0
2006-07-13 23:28:00,115.374,115.378,115.37,115.371,240399995.0
2006-07-13 23:29:00,115.373,115.375,115.37,115.37,88600001.0
2006-07-13 23:30:00,115.375,115.378,115.373,115.378,180399998.0
2006-07-13 23:31:00,115.38,115.38,115.373,115.38,213699998.0
2006-07-13 23:32:00,115.373,115.38,115.373,115.38,113200002.0
2006-07-13 23:33:00,115.382,115.383,115.373,115.377,169399999.0
2006-07-13 23:34:00,115.377,115.379,115.373,115.379,310000004.0
2006-07-13 23:35:00,115.377,115.38,115.368,115.368,195500002.0
2006-07-13 23:36:00,115.37,115.377,115.366,115.376,338199998.0
2006-07-13 23:37:00,115.38,115.386,115.374,115.38,301500003.0
2006-07-13 23:38:00,115.375,115.379,115.371,115.371,413099996.0
2006-07-13 23:39:00,115.373,115.378,115.367,115.367,157200002.0
2006-07-13 23:40:00,115.372,115.381,115.37,115.373,312899999.0
2006-07-13 23:41:00,115.37,115.38,115.37,115.38,47599999.0
2006-07-13 23:42:00,115.375,115.383,115.373,115.383,138900001.0
2006-07-13 23:43:00,115.376,115.388,115.371,115.372,246200002.0
2006-07-13 23:44:00,115.366,115.376,115.366,115.37,192099999.0
2006-07-13 23:45:00,115.375,115.375,115.367,115.367,288500006.0
2006-07-13 23:46:00,115.375,115.375,115.37,115.37,234100003.0
2006-07-13 23:47:00,115.367,115.375,115.367,115.375,15500000.0
2006-07-13 23:48:00,115.375,115.375,115.365,115.375,265299994.0
2006-07-13 23:49:00,115.373,115.373,115.363,115.365,203699996.0
2006-07-13 23:50:00,115.36,115.374,115.36,115.367,343600001.0
2006-07-13 23:51:00,115.365,115.37,115.36,115.36,197799996.0
2006-07-13 23:52:00,115.372,115.375,115.367,115.367,173099998.0
2006-07-13 23:53:00,115.374,115.381,115.374,115.379,211899997.0
2006-07-13 23:54:00,115.381,115.381,115.371,115.371,127900002.0
2006-07-13 23:55:00,115.375,115.383,115.37,115.383,226699996.0
2006-07-13 23:56:00,115.386,115.386,115.368,115.37,260900001.0
2006-07-13 23:57:00,115.37,115.377,115.37,115.37,201999996.0
2006-07-13 23:58:00,115.375,115.375,115.368,115.368,200200001.0
2006-07-13 23:59:00,115.373,115.373,115.359,115.359,179200003.0
2006-07-14 00:00:00,115.37,115.388,115.364,115.388,183899999.0
2006-07-14 00:01:00,115.388,115.388,115.387,115.387,47400002.0
2006-07-14 00:02:00,115.377,115.387,115.375,115.387,227299994.0
2006-07-14 00:03:00,115.39,115.39,115.385,115.385,124800001.0
2006-07-14 00:04:00,115.385,115.387,115.38,115.38,300100000.0
2006-07-14 00:05:00,115.374,115.403,115.372,115.403,251399997.0
2006-07-14 00:06:00,115.398,115.398,115.389,115.389,115500000.0
2006-07-14 00:07:00,115.382,115.384,115.376,115.383,237400002.0
2006-07-14 00:08:00,115.389,115.395,115.385,115.387,133099997.0
2006-07-14 00:09:00,115.387,115.4,115.38,115.4,466300003.0
2006-07-14 00:10:00,115.406,115.407,115.379,115.385,102799999.0
2006-07-14 00:11:00,115.375,115.387,115.373,115.373,310999994.0
2006-07-14 00:12:00,115.368,115.372,115.368,115.372,101300003.0
2006-07-14 00:13:00,115.366,115.376,115.366,115.371,273300000.0
2006-07-14 00:14:00,115.372,115.374,115.367,115.367,170400003.0
2006-07-14 00:15:00,115.372,115.372,115.365,115.372,89799998.0
2006-07-14 00:16:00,115.368,115.372,115.365,115.365,170900005.0
2006-07-14 00:17:00,115.362,115.374,115.362,115.368,253500005.0
2006-07-14 00:18:00,115.374,115.375,115.366,115.367,262300000.0
2006-07-14 00:19:00,115.365,115.37,115.36,115.36,364600006.0
2006-07-14 00:20:00,115.367,115.374,115.364,115.374,121700001.0
2006-07-14 00:21:00,115.371,115.383,115.37,115.383,205200005.0
2006-07-14 00:22:00,115.377,115.382,115.367,115.374,328400002.0
2006-07-14 00:23:00,115.377,115.379,115.375,115.375,168899997.0
2006-07-14 00:24:00,115.372,115.378,115.369,115.375,156700000.0
2006-07-14 00:25:00,115.375,115.379,115.372,115.374,74899998.0
2006-07-14 00:26:00,115.375,115.375,115.363,115.367,259500002.0
2006-07-14 00:27:00,115.365,115.365,115.355,115.355,217299999.0
2006-07-14 00:28:00,115.364,115.368,115.36,115.368,99300002.0
2006-07-14 00:29:00,115.37,115.37,115.362,115.37,259100005.0
2006-07-14 00:30:00,115.37,115.376,115.363,115.374,283399994.0
2006-07-14 00:31:00,115.373,115.384,115.372,115.372,269299998.0
2006-07-14 00:32:00,115.368,115.368,115.347,115.347,116100002.0
2006-07-14 00:33:00,115.354,115.354,115.347,115.35,216499998.0
2006-07-14 00:34:00,115.344,115.353,115.343,115.353,93900001.0
2006-07-14 00:35:00,115.352,115.352,115.34,115.348,301900004.0
2006-07-14 00:36:00,115.355,115.365,115.355,115.356,259499997.0
2006-07-14 00:37:00,115.357,115.362,115.35,115.36,173699998.0
2006-07-14 00:38:00,115.362,115.363,115.36,115.36,141600005.0
2006-07-14 00:39:00,115.363,115.365,115.358,115.365,296900002.0
2006-07-14 00:40:00,115.37,115.371,115.364,115.367,74600003.0
2006-07-14 00:41:00,115.369,115.37,115.364,115.365,202800004.0
2006-07-14 00:42:00,115.365,115.365,115.355,115.362,317800003.0
2006-07-14 00:43:00,115.365,115.365,115.355,115.36,247600003.0
2006-07-14 00:44:00,115.357,115.365,115.355,115.358,295100000.0
2006-07-14 00:45:00,115.365,115.365,115.358,115.36,256600003.0
2006-07-14 00:46:00,115.363,115.363,115.347,115.35,247600001.0
2006-07-14 00:47:00,115.357,115.359,115.355,115.356,234700001.0
2006-07-14 00:48:00,115.35,115.355,115.35,115.35,210199999.0
2006-07-14 00:49:00,115.347,115.355,115.347,115.355,248099998.0
2006-07-14 00:50:00,115.355,115.355,115.345,115.345,17600000.0
2006-07-14 00:51:00,115.347,115.348,115.338,115.338,196500003.0
2006-07-14 00:52:00,115.342,115.351,115.34,115.34,362599994.0
2006-07-14 00:53:00,115.34,115.345,115.337,115.345,331700003.0
2006-07-14 00:54:00,115.345,115.345,115.331,115.331,133500001.0
2006-07-14 00:55:00,115.332,115.34,115.332,115.336,260099998.0
2006-07-14 00:56:00,115.332,115.349,115.332,115.342,389099996.0
2006-07-14 00:57:00,115.338,115.35,115.338,115.345,223300000.0
2006-07-14 00:58:00,115.35,115.35,115.35,115.35,128500000.0
2006-07-14 00:59:00,115.346,115.346,115.333,115.342,112200001.0
2006-07-14 01:00:00,115.341,115.342,115.331,115.341,166499996.0
2006-07-14 01:01:00,115.343,115.343,115.328,115.333,228800002.0
2006-07-14 01:02:00,115.33,115.335,115.325,115.33,286500002.0
2006-07-14 01:03:00,115.331,115.34,115.324,115.339,166300003.0
2006-07-14 01:04:00,115.341,115.344,115.333,115.344,184799999.0
2006-07-14 01:05:00,115.338,115.341,115.33,115.33,146699999.0
2006-07-14 01:06:00,115.345,115.345,115.34,115.345,268800004.0
2006-07-14 01:07:00,115.34,115.345,115.34,115.345,186700001.0
2006-07-14 01:08:00,115.34,115.34,115.337,115.34,62100000.0
2006-07-14 01:09:00,115.344,115.344,115.337,115.338,257599999.0
2006-07-14 01:10:00,115.347,115.356,115.345,115.345,291399996.0
2006-07-14 01:11:00,115.346,115.353,115.345,115.347,282700006.0
2006-07-14 01:12:00,115.34,115.345,115.34,115.345,106600000.0
2006-07-14 01:13:00,115.337,115.34,115.337,115.34,113799996.0
2006-07-14 01:14:00,115.342,115.342,115.34,115.34,83599998.0
2006-07-14 01:15:00,115.345,115.345,115.338,115.34,250899994.0
2006-07-14 01:16:00,115.342,115.343,115.334,115.343,208299996.0
2006-07-14 01:17:00,115.345,115.345,115.338,115.345,288700000.0
2006-07-14 01:18:00,115.345,115.345,115.34,115.345,214399997.0
2006-07-14 01:19:00,115.335,115.345,115.331,115.338,207200000.0
2006-07-14 01:20:00,115.336,115.336,115.325,115.334,337699997.0
2006-07-14 01:21:00,115.341,115.341,115.332,115.332,22800000.0
2006-07-14 01:22:00,115.33,115.337,115.33,115.334,269599998.0
2006-07-14 01:23:00,115.339,115.342,115.334,115.339,179300003.0
2006-07-14 01:24:00,115.34,115.34,115.34,115.34,12800000.0
2006-07-14 01:25:00,115.335,115.343,115.332,115.343,87700000.0
2006-07-14 01:26:00,115.346,115.352,115.341,115.341,182200002.0
2006-07-14 01:27:00,115.35,115.354,115.345,115.354,178599997.0
2006-07-14 01:28:00,115.347,115.355,115.347,115.353,298499992.0
2006-07-14 01:29:00,115.348,115.355,115.347,115.355,299199997.0
2006-07-14 01:30:00,115.345,115.355,115.345,115.35,184200002.0
2006-07-14 01:31:00,115.353,115.372,115.353,115.372,171699997.0
2006-07-14 01:32:00,115.368,115.368,115.353,115.363,381200004.0
2006-07-14 01:33:00,115.361,115.367,115.361,115.365,92399999.0
2006-07-14 01:34:00,115.36,115.365,115.355,115.36,404099996.0
2006-07-14 01:35:00,115.365,115.365,115.36,115.365,322400000.0
2006-07-14 01:36:00,115.359,115.359,115.34,115.342,191300001.0
2006-07-14 01:37:00,115.338,115.338,115.33,115.33,367399997.0
2006-07-14 01:38:00,115.338,115.341,115.33,115.34,171500001.0
2006-07-14 01:39:00,115.331,115.345,115.331,115.337,134999999.0
2006-07-14 01:40:00,115.341,115.341,115.333,115.333,176699996.0
2006-07-14 01:41:00,115.342,115.355,115.337,115.355,158199999.0
2006-07-14 01:42:00,115.353,115.353,115.344,115.35,303299999.0
2006-07-14 01:43:00,115.346,115.36,115.346,115.357,299600001.0
2006-07-14 01:44:00,115.355,115.36,115.352,115.36,239299999.0
2006-07-14 01:45:00,115.362,115.363,115.358,115.362,250400001.0
2006-07-14 01:46:00,115.364,115.371,115.363,115.368,146599997.0
2006-07-14 01:47:00,115.36,115.365,115.355,115.357,300100003.0
2006-07-14 01:48:00,115.362,115.369,115.356,115.367,124899998.0
2006-07-14 01:49:00,115.365,115.376,115.365,115.376,145700003.0
2006-07-14 01:50:00,115.37,115.37,115.366,115.369,113700001.0
2006-07-14 01:51:00,115.374,115.374,115.361,115.367,158399998.0
2006-07-14 01:52:00,115.374,115.387,115.373,115.373,96400001.0
2006-07-14 01:53:00,115.377,115.39,115.377,115.39,220399999.0
2006-07-14 01:54:00,115.383,115.393,115.377,115.392,257799998.0
2006-07-14 01:55:00,115.393,115.4,115.38,115.4,171699996.0
2006-07-14 01:56:00,115.397,115.402,115.391,115.392,145100000.0
2006-07-14 01:57:00,115.382,115.394,115.38,115.394,169299999.0
2006-07-14 01:58:00,115.392,115.401,115.392,115.397,184200000.0
2006-07-14 01:59:00,115.397,115.402,115.39,115.39,223900000.0
2006-07-14 02:00:00,115.395,115.408,115.395,115.405,100199998.0
2006-07-14 02:01:00,115.4,115.405,115.4,115.405,215800001.0
2006-07-14 02:02:00,115.403,115.425,115.403,115.425,224500001.0
2006-07-14 02:03:00,115.422,115.433,115.422,115.423,158400000.0
2006-07-14 02:04:00,115.424,115.428,115.421,115.421,266200002.0
2006-07-14 02:05:00,115.431,115.439,115.429,115.433,224799996.0
2006-07-14 02:06:00,115.437,115.44,115.428,115.428,250599997.0
2006-07-14 02:07:00,115.423,115.433,115.423,115.433,80399997.0
2006-07-14 02:08:00,115.431,115.431,115.424,115.428,210599997.0
2006-07-14 02:09:00,115.435,115.435,115.426,115.435,245799999.0
2006-07-14 02:10:00,115.43,115.438,115.425,115.438,373500004.0
2006-07-14 02:11:00,115.437,115.443,115.436,115.44,202400007.0
2006-07-14 02:12:00,115.443,115.443,115.433,115.443,267499996.0
2006-07-14 02:13:00,115.44,115.443,115.438,115.438,362100009.0
2006-07-14 02:14:00,115.438,115.444,115.432,115.437,245800003.0
2006-07-14 02:15:00,115.441,115.446,115.441,115.441,125000004.0
2006-07-14 02:16:00,115.445,115.445,115.438,115.44,77800001.0
2006-07-14 02:17:00,115.438,115.438,115.427,115.429,151500000.0
2006-07-14 02:18:00,115.419,115.42,115.412,115.412,200300001.0
2006-07-14 02:19:00,115.405,115.411,115.393,115.393,186299999.0
2006-07-14 02:20:00,115.39,115.406,115.39,115.402,200199998.0
2006-07-14 02:21:00,115.403,115.411,115.403,115.408,146400002.0
2006-07-14 02:22:00,115.403,115.413,115.401,115.413,291500003.0
2006-07-14 02:23:00,115.408,115.411,115.397,115.399,331600000.0
2006-07-14 02:24:00,115.405,115.405,115.4,115.405,250700006.0
2006-07-14 02:25:00,115.405,115.405,115.4,115.405,247700005.0
2006-07-14 02:26:00,115.408,115.414,115.406,115.41,316300002.0
2006-07-14 02:27:00,115.413,115.415,115.413,115.415,37900002.0
2006-07-14 02:28:00,115.409,115.421,115.409,115.412,241499995.0
2006-07-14 02:29:00,115.425,115.428,115.42,115.42,228199998.0
2006-07-14 02:30:00,115.423,115.423,115.399,115.418,346000001.0
2006-07-14 02:31:00,115.423,115.423,115.414,115.416,266999996.0
2006-07-14 02:32:00,115.417,115.423,115.412,115.423,216899999.0
2006-07-14 02:33:00,115.423,115.423,115.41,115.41,330799998.0
2006-07-14 02:34:00,115.416,115.422,115.414,115.416,383699996.0
2006-07-14 02:35:00,115.417,115.423,115.41,115.423,390400000.0
2006-07-14 02:36:00,115.423,115.423,115.414,115.415,136000002.0
2006-07-14 02:37:00,115.417,115.418,115.402,115.408,164700003.0
2006-07-14 02:38:00,115.41,115.418,115.405,115.415,187800003.0
2006-07-14 02:39:00,115.41,115.41,115.407,115.41,175200000.0
2006-07-14 02:40:00,115.412,115.415,115.407,115.415,379300003.0
2006-07-14 02:41:00,115.418,115.422,115.412,115.412,78599998.0
2006-07-14 02:42:00,115.411,115.422,115.41,115.417,301400001.0
2006-07-14 02:43:00,115.427,115.429,115.415,115.422,156800001.0
2006-07-14 02:44:00,115.423,115.433,115.423,115.433,205299996.0
2006-07-14 02:45:00,115.428,115.438,115.422,115.434,323200004.0
2006-07-14 02:46:00,115.439,115.454,115.435,115.454,151800000.0
2006-07-14 02:47:00,115.454,115.458,115.443,115.458,410299995.0
2006-07-14 02:48:00,115.46,115.472,115.452,115.471,276499992.0
2006-07-14 02:49:00,115.477,115.477,115.463,115.474,153599996.0
2006-07-14 02:50:00,115.475,115.492,115.475,115.486,156599998.0
2006-07-14 02:51:00,115.484,115.486,115.476,115.483,253200000.0
2006-07-14 02:52:00,115.491,115.494,115.481,115.488,296900007.0
2006-07-14 02:53:00,115.498,115.506,115.496,115.502,160400002.0
2006-07-14 02:54:00,115.497,115.516,115.497,115.511,252500000.0
2006-07-14 02:55:00,115.51,115.51,115.492,115.498,169800002.0
2006-07-14 02:56:00,115.5,115.522,115.5,115.515,270399997.0
2006-07-14 02:57:00,115.524,115.544,115.524,115.533,209299998.0
2006-07-14 02:58:00,115.547,115.554,115.547,115.553,189600003.0
2006-07-14 02:59:00,115.551,115.553,115.534,115.534,266600000.0
2006-07-14 03:00:00,115.528,115.531,115.522,115.524,178499998.0
2006-07-14 03:01:00,115.523,115.532,115.52,115.532,243899998.0
2006-07-14 03:02:00,115.524,115.524,115.517,115.519,258699998.0
2006-07-14 03:03:00,115.511,115.513,115.5,115.503,238000000.0
2006-07-14 03:04:00,115.496,115.498,115.489,115.497,313300003.0
2006-07-14 03:05:00,115.497,115.5,115.485,115.485,231699999.0
2006-07-14 03:06:00,115.497,115.499,115.492,115.496,197300004.0
2006-07-14 03:07:00,115.489,115.493,115.482,115.49,253600003.0
2006-07-14 03:08:00,115.489,115.493,115.482,115.482,353500000.0
2006-07-14 03:09:00,115.482,115.488,115.478,115.488,201799996.0
2006-07-14 03:10:00,115.485,115.485,115.471,115.481,99000000.0
2006-07-14 03:11:00,115.476,115.476,115.46,115.46,277099996.0
2006-07-14 03:12:00,115.461,115.464,115.461,115.464,74300002.0
2006-07-14 03:13:00,115.477,115.498,115.477,115.498,295600001.0
2006-07-14 03:14:00,115.492,115.515,115.492,115.507,202500007.0
2006-07-14 03:15:00,115.515,115.558,115.503,115.558,242600000.0
2006-07-14 03:16:00,115.561,115.59,115.561,115.588,116800003.0
2006-07-14 03:17:00,115.594,115.685,115.594,115.673,234300000.0
2006-07-14 03:18:00,115.663,115.671,115.654,115.655,158600001.0
2006-07-14 03:19:00,115.659,115.664,115.646,115.659,276899996.0
2006-07-14 03:20:00,115.665,115.69,115.664,115.687,418699998.0
2006-07-14 03:21:00,115.727,115.803,115.727,115.8,179699998.0
2006-07-14 03:22:00,115.807,115.816,115.791,115.811,287400003.0
2006-07-14 03:23:00,115.813,115.823,115.795,115.795,196400000.0
2006-07-14 03:24:00,115.79,115.79,115.751,115.753,188100001.0
2006-07-14 03:25:00,115.754,115.76,115.741,115.741,160299998.0
2006-07-14 03:26:00,115.752,115.805,115.752,115.8,303599997.0
2006-07-14 03:27:00,115.8,115.8,115.768,115.774,147399999.0
2006-07-14 03:28:00,115.762,115.762,115.746,115.748,336100003.0
2006-07-14 03:29:00,115.73,115.734,115.706,115.709,333400004.0
2006-07-14 03:30:00,115.688,115.688,115.635,115.676,194400002.0
2006-07-14 03:31:00,115.688,115.697,115.674,115.695,256000008.0
2006-07-14 03:32:00,115.703,115.729,115.703,115.726,190800002.0
2006-07-14 03:33:00,115.73,115.73,115.688,115.688,111900001.0
2006-07-14 03:34:00,115.688,115.689,115.671,115.687,289799995.0
2006-07-14 03:35:00,115.701,115.747,115.701,115.747,119199998.0
2006-07-14 03:36:00,115.73,115.737,115.722,115.737,250699998.0
2006-07-14 03:37:00,115.737,115.761,115.737,115.76,117200001.0
2006-07-14 03:38:00,115.79,115.839,115.79,115.827,184200000.0
2006-07-14 03:39:00,115.835,115.859,115.835,115.859,155000004.0
2006-07-14 03:40:00,115.863,115.879,115.862,115.863,232099999.0
2006-07-14 03:41:00,115.853,115.86,115.834,115.834,198899996.0
2006-07-14 03:42:00,115.813,115.813,115.739,115.741,160299998.0
2006-07-14 03:43:00,115.741,115.762,115.741,115.748,364499997.0
2006-07-14 03:44:00,115.745,115.774,115.745,115.771,288799998.0
2006-07-14 03:45:00,115.763,115.763,115.689,115.689,236600004.0
2006-07-14 03:46:00,115.681,115.712,115.681,115.706,147699997.0
2006-07-14 03:47:00,115.715,115.724,115.711,115.711,61100000.0
2006-07-14 03:48:00,115.717,115.728,115.711,115.727,292100002.0
2006-07-14 03:49:00,115.737,115.785,115.737,115.785,254899991.0
2006-07-14 03:50:00,115.793,115.801,115.781,115.801,189299996.0
2006-07-14 03:51:00,115.81,115.814,115.795,115.801,247999998.0
2006-07-14 03:52:00,115.798,115.798,115.787,115.793,224299999.0
2006-07-14 03:53:00,115.79,115.792,115.784,115.784,210700006.0
2006-07-14 03:54:00,115.781,115.788,115.772,115.777,271500004.0
2006-07-14 03:55:00,115.768,115.776,115.758,115.758,239000002.0
2006-07-14 03:56:00,115.748,115.757,115.738,115.738,192200004.0
2006-07-14 03:57:00,115.731,115.741,115.725,115.741,143799999.0
2006-07-14 03:58:00,115.745,115.758,115.745,115.75,366299996.0
2006-07-14 03:59:00,115.747,115.747,115.73,115.73,174199999.0
2006-07-14 04:00:00,115.737,115.737,115.719,115.729,254200001.0
2006-07-14 04:01:00,115.724,115.746,115.717,115.746,336800004.0
2006-07-14 04:02:00,115.757,115.768,115.757,115.768,43099998.0
2006-07-14 04:03:00,115.77,115.778,115.766,115.766,81900000.0
2006-07-14 04:04:00,115.772,115.777,115.764,115.772,210700000.0
2006-07-14 04:05:00,115.765,115.765,115.741,115.745,286600001.0
2006-07-14 04:06:00,115.751,115.759,115.747,115.759,239400003.0
2006-07-14 04:07:00,115.76,115.767,115.755,115.757,345400000.0
2006-07-14 04:08:00,115.758,115.77,115.756,115.769,305700003.0
2006-07-14 04:09:00,115.774,115.787,115.774,115.782,240300002.0
2006-07-14 04:10:00,115.782,115.793,115.777,115.792,153899998.0
2006-07-14 04:11:00,115.784,115.785,115.777,115.777,304699990.0
2006-07-14 04:12:00,115.784,115.791,115.782,115.785,288600004.0
2006-07-14 04:13:00,115.772,115.786,115.767,115.786,274999997.0
2006-07-14 04:14:00,115.785,115.796,115.777,115.792,248600004.0
2006-07-14 04:15:00,115.792,115.792,115.783,115.79,160800000.0
2006-07-14 04:16:00,115.775,115.775,115.759,115.759,201900000.0
2006-07-14 04:17:00,115.762,115.775,115.761,115.775,235600003.0
2006-07-14 04:18:00,115.763,115.77,115.76,115.77,203800002.0
2006-07-14 04:19:00,115.773,115.776,115.768,115.771,183700002.0
2006-07-14 04:20:00,115.765,115.77,115.765,115.768,140700000.0
2006-07-14 04:21:00,115.753,115.753,115.747,115.747,87800003.0
2006-07-14 04:22:00,115.738,115.761,115.73,115.761,175900001.0
2006-07-14 04:23:00,115.758,115.758,115.746,115.751,79800000.0
2006-07-14 04:24:00,115.743,115.75,115.739,115.743,235799995.0
2006-07-14 04:25:00,115.734,115.74,115.73,115.74,422299995.0
2006-07-14 04:26:00,115.733,115.763,115.733,115.763,346300001.0
2006-07-14 04:27:00,115.766,115.776,115.766,115.773,242900003.0
2006-07-14 04:28:00,115.781,115.785,115.765,115.765,331799995.0
2006-07-14 04:29:00,115.76,115.76,115.748,115.759,167299999.0
2006-07-14 04:30:00,115.754,115.759,115.748,115.753,300200003.0
2006-07-14 04:31:00,115.753,115.756,115.75,115.755,251299995.0
2006-07-14 04:32:00,115.752,115.759,115.748,115.748,220600001.0
2006-07-14 04:33:00,115.743,115.748,115.737,115.748,353400002.0
2006-07-14 04:34:00,115.742,115.751,115.742,115.742,131999998.0
2006-07-14 04:35:00,115.737,115.748,115.729,115.748,111700002.0
2006-07-14 04:36:00,115.742,115.764,115.742,115.764,171700001.0
2006-07-14 04:37:00,115.768,115.777,115.768,115.773,168700002.0
2006-07-14 04:38:00,115.783,115.798,115.78,115.798,294899993.0
2006-07-14 04:39:00,115.802,115.817,115.797,115.817,255999999.0
2006-07-14 04:40:00,115.823,115.826,115.817,115.817,95599998.0
2006-07-14 04:41:00,115.812,115.82,115.807,115.815,200999995.0
2006-07-14 04:42:00,115.821,115.828,115.815,115.815,219200002.0
2006-07-14 04:43:00,115.838,115.869,115.838,115.865,123100002.0
2006-07-14 04:44:00,115.869,115.876,115.857,115.857,258699998.0
2006-07-14 04:45:00,115.863,115.877,115.86,115.871,259500003.0
2006-07-14 04:46:00,115.873,115.875,115.855,115.855,218299998.0
2006-07-14 04:47:00,115.857,115.858,115.849,115.858,281500001.0
2006-07-14 04:48:00,115.857,115.858,115.844,115.858,271700007.0
2006-07-14 04:49:00,115.86,115.86,115.85,115.855,344599996.0
2006-07-14 04:50:00,115.852,115.86,115.852,115.852,65200000.0
2006-07-14 04:51:00,115.858,115.858,115.853,115.853,111400002.0
2006-07-14 04:52:00,115.848,115.856,115.835,115.848,331800001.0
2006-07-14 04:53:00,115.846,115.846,115.831,115.831,27600000.0
2006-07-14 04:54:00,115.842,115.842,115.828,115.838,185800001.0
2006-07-14 04:55:00,115.835,115.835,115.815,115.815,129800002.0
2006-07-14 04:56:00,115.812,115.82,115.81,115.812,254099995.0
2006-07-14 04:57:00,115.823,115.823,115.814,115.818,281999998.0
2006-07-14 04:58:00,115.82,115.822,115.808,115.817,235000002.0
2006-07-14 04:59:00,115.82,115.82,115.815,115.818,300199993.0
2006-07-14 05:00:00,115.822,115.829,115.819,115.829,199499999.0
2006-07-14 05:01:00,115.827,115.827,115.814,115.822,191599999.0
2006-07-14 05:02:00,115.813,115.819,115.813,115.813,132599998.0
2006-07-14 05:03:00,115.813,115.813,115.805,115.813,60500001.0
2006-07-14 05:04:00,115.817,115.817,115.805,115.813,154600001.0
2006-07-14 05:05:00,115.816,115.817,115.807,115.816,252200002.0
2006-07-14 05:06:00,115.822,115.828,115.812,115.824,469599997.0
2006-07-14 05:07:00,115.834,115.834,115.831,115.831,33900000.0
2006-07-14 05:08:00,115.832,115.833,115.827,115.827,138100000.0
2006-07-14 05:09:00,115.822,115.83,115.822,115.83,258100002.0
2006-07-14 05:10:00,115.832,115.835,115.83,115.835,255600005.0
2006-07-14 05:11:00,115.837,115.846,115.832,115.842,255500001.0
2006-07-14 05:12:00,115.833,115.836,115.827,115.832,195900003.0
2006-07-14 05:13:00,115.832,115.838,115.829,115.838,131800001.0
2006-07-14 05:14:00,115.838,115.838,115.832,115.832,221499999.0
2006-07-14 05:15:00,115.824,115.836,115.824,115.828,214700002.0
2006-07-14 05:16:00,115.825,115.838,115.823,115.838,413800007.0
2006-07-14 05:17:00,115.843,115.85,115.841,115.843,278500000.0
2006-07-14 05:18:00,115.833,115.833,115.817,115.82,163700000.0
2006-07-14 05:19:00,115.823,115.842,115.823,115.83,342800000.0
2006-07-14 05:20:00,115.843,115.843,115.835,115.838,146399995.0
2006-07-14 05:21:00,115.837,115.837,115.828,115.832,370299997.0
2006-07-14 05:22:00,115.818,115.818,115.796,115.811,340500002.0
2006-07-14 05:23:00,115.798,115.798,115.771,115.78,331400003.0
2006-07-14 05:24:00,115.784,115.788,115.782,115.787,115300001.0
2006-07-14 05:25:00,115.787,115.796,115.786,115.795,296000000.0
2006-07-14 05:26:00,115.785,115.803,115.785,115.795,132000003.0
2006-07-14 05:27:00,115.805,115.811,115.8,115.805,121400004.0
2006-07-14 05:28:00,115.796,115.816,115.796,115.816,221599999.0
2006-07-14 05:29:00,115.811,115.811,115.789,115.79,256900003.0
2006-07-14 05:30:00,115.794,115.82,115.789,115.82,204500003.0
2006-07-14 05:31:00,115.819,115.832,115.819,115.832,151100000.0
2006-07-14 05:32:00,115.828,115.831,115.815,115.822,277800001.0
2006-07-14 05:33:00,115.822,115.824,115.819,115.823,338299998.0
2006-07-14 05:34:00,115.818,115.828,115.818,115.825,429999998.0
2006-07-14 05:35:00,115.828,115.828,115.817,115.817,346100005.0
2006-07-14 05:36:00,115.813,115.813,115.788,115.795,249099999.0
2006-07-14 05:37:00,115.792,115.803,115.792,115.8,248600003.0
2006-07-14 05:38:00,115.797,115.797,115.779,115.782,324700007.0
2006-07-14 05:39:00,115.775,115.778,115.769,115.778,105200003.0
2006-07-14 05:40:00,115.779,115.779,115.767,115.771,230000000.0
2006-07-14 05:41:00,115.773,115.786,115.773,115.783,327799999.0
2006-07-14 05:42:00,115.788,115.828,115.786,115.828,224600001.0
2006-07-14 05:43:00,115.836,115.836,115.823,115.836,197000005.0
2006-07-14 05:44:00,115.833,115.851,115.832,115.846,145200000.0
2006-07-14 05:45:00,115.847,115.869,115.846,115.869,74200000.0
2006-07-14 05:46:00,115.921,116.079,115.921,116.079,28900000.0
2006-07-14 05:47:00,116.073,116.073,115.989,115.989,220600000.0
2006-07-14 05:48:00,115.975,115.98,115.959,115.961,317499996.0
2006-07-14 05:49:00,115.96,115.968,115.937,115.937,178999999.0
2006-07-14 05:50:00,115.936,115.936,115.882,115.902,375800000.0
2006-07-14 05:51:00,115.919,115.946,115.895,115.895,144799998.0
2006-07-14 05:52:00,115.895,115.919,115.895,115.919,165699999.0
2006-07-14 05:53:00,115.901,115.901,115.869,115.87,111100000.0
2006-07-14 05:54:00,115.862,115.862,115.824,115.84,309999996.0
2006-07-14 05:55:00,115.843,115.843,115.815,115.829,183399999.0
2006-07-14 05:56:00,115.828,115.859,115.821,115.855,229000005.0
2006-07-14 05:57:00,115.86,115.869,115.86,115.863,171199999.0
2006-07-14 05:58:00,115.854,115.86,115.833,115.836,420299993.0
2006-07-14 05:59:00,115.847,115.869,115.847,115.865,126000004.0
2006-07-14 06:00:00,115.865,115.879,115.865,115.867,279100004.0
2006-07-14 06:01:00,115.861,115.861,115.846,115.857,105400000.0
2006-07-14 06:02:00,115.863,115.863,115.841,115.844,250699996.0
2006-07-14 06:03:00,115.838,115.846,115.838,115.842,160800002.0
2006-07-14 06:04:00,115.835,115.852,115.835,115.852,118299997.0
2006-07-14 06:05:00,115.865,115.87,115.837,115.837,50200000.0
2006-07-14 06:06:00,115.831,115.837,115.814,115.814,144199999.0
2006-07-14 06:07:00,115.792,115.792,115.753,115.754,180199999.0
2006-07-14 06:08:00,115.761,115.765,115.714,115.714,273200003.0
2006-07-14 06:09:00,115.719,115.748,115.719,115.747,256599999.0
2006-07-14 06:10:00,115.741,115.762,115.741,115.759,198100002.0
2006-07-14 06:11:00,115.755,115.779,115.755,115.779,255100004.0
2006-07-14 06:12:00,115.771,115.771,115.75,115.755,253800000.0
2006-07-14 06:13:00,115.754,115.758,115.745,115.747,146400001.0
2006-07-14 06:14:00,115.747,115.749,115.734,115.734,317999999.0
2006-07-14 06:15:00,115.738,115.738,115.702,115.721,344799998.0
2006-07-14 06:16:00,115.738,115.758,115.738,115.756,166700000.0
2006-07-14 06:17:00,115.743,115.743,115.708,115.715,225499999.0
2006-07-14 06:18:00,115.704,115.704,115.665,115.665,131399998.0
2006-07-14 06:19:00,115.67,115.692,115.666,115.692,171899997.0
2006-07-14 06:20:00,115.691,115.696,115.678,115.696,297500001.0
2006-07-14 06:21:00,115.69,115.712,115.69,115.712,171600002.0
2006-07-14 06:22:00,115.708,115.718,115.708,115.712,231199998.0
2006-07-14 06:23:00,115.715,115.719,115.706,115.708,190999995.0
2006-07-14 06:24:00,115.697,115.7,115.683,115.683,234600001.0
2006-07-14 06:25:00,115.67,115.67,115.643,115.658,182700001.0
2006-07-14 06:26:00,115.66,115.66,115.636,115.64,251000000.0
2006-07-14 06:27:00,115.649,115.68,115.647,115.68,182399998.0
2006-07-14 06:28:00,115.665,115.665,115.579,115.579,153400000.0
2006-07-14 06:29:00,115.562,115.601,115.55,115.601,171399997.0
2006-07-14 06:30:00,115.626,115.671,115.626,115.671,200299998.0
2006-07-14 06:31:00,115.654,115.654,115.641,115.641,182799997.0
2006-07-14 06:32:00,115.648,115.674,115.647,115.674,199899997.0
2006-07-14 06:33:00,115.679,115.686,115.678,115.68,178300002.0
2006-07-14 06:34:00,115.691,115.709,115.681,115.697,241600000.0
2006-07-14 06:35:00,115.697,115.697,115.669,115.674,314800007.0
2006-07-14 06:36:00,115.672,115.672,115.664,115.665,287200004.0
2006-07-14 06:37:00,115.625,115.664,115.576,115.651,173300000.0
2006-07-14 06:38:00,115.647,115.658,115.592,115.592,100300001.0
2006-07-14 06:39:00,115.567,115.627,115.567,115.606,307599998.0
2006-07-14 06:40:00,115.566,115.689,115.516,115.689,197600003.0
2006-07-14 06:41:00,115.758,115.808,115.752,115.771,203800000.0
2006-07-14 06:42:00,115.712,115.726,115.672,115.712,287900001.0
2006-07-14 06:43:00,115.67,115.709,115.639,115.709,223099995.0
2006-07-14 06:44:00,115.723,115.723,115.665,115.667,78200000.0
2006-07-14 06:45:00,115.66,115.673,115.637,115.637,221699998.0
2006-07-14 06:46:00,115.656,115.67,115.652,115.67,204400005.0
2006-07-14 06:47:00,115.682,115.713,115.682,115.693,216700001.0
2006-07-14 06:48:00,115.683,115.696,115.675,115.695,240699995.0
2006-07-14 06:49:00,115.702,115.719,115.702,115.705,203799998.0
2006-07-14 06:50:00,115.7,115.781,115.692,115.781,238300000.0
2006-07-14 06:51:00,115.797,115.844,115.797,115.821,334399998.0
2006-07-14 06:52:00,115.832,115.833,115.823,115.833,316700002.0
2006-07-14 06:53:00,115.812,115.817,115.787,115.788,141900004.0
2006-07-14 06:54:00,115.768,115.794,115.757,115.794,223499999.0
2006-07-14 06:55:00,115.803,115.809,115.777,115.777,187800000.0
2006-07-14 06:56:00,115.748,115.749,115.723,115.733,215100001.0
2006-07-14 06:57:00,115.735,115.743,115.721,115.721,219100000.0
2006-07-14 06:58:00,115.712,115.713,115.691,115.697,403200002.0
2006-07-14 06:59:00,115.715,115.736,115.715,115.735,231699999.0
2006-07-14 07:00:00,115.735,115.747,115.735,115.747,45500000.0
2006-07-14 07:01:00,115.745,115.745,115.724,115.724,152699999.0
2006-07-14 07:02:00,115.738,115.765,115.738,115.757,153099998.0
2006-07-14 07:03:00,115.77,115.788,115.766,115.766,214300000.0
2006-07-14 07:04:00,115.77,115.775,115.767,115.77,310400008.0
2006-07-14 07:05:00,115.77,115.775,115.765,115.775,347299999.0
2006-07-14 07:06:00,115.77,115.775,115.77,115.77,99100000.0
2006-07-14 07:07:00,115.794,115.881,115.794,115.878,252200004.0
2006-07-14 07:08:00,115.874,115.936,115.874,115.936,205999998.0
2006-07-14 07:09:00,115.927,115.927,115.869,115.869,164100003.0
2006-07-14 07:10:00,115.864,115.878,115.864,115.873,215799996.0
2006-07-14 07:11:00,115.882,115.882,115.862,115.875,344000000.0
2006-07-14 07:12:00,115.88,115.88,115.865,115.871,175599998.0
2006-07-14 07:13:00,115.874,115.897,115.868,115.897,165599998.0
2006-07-14 07:14:00,115.898,115.905,115.884,115.89,402699995.0
2006-07-14 07:15:00,115.9,115.902,115.88,115.884,155200004.0
2006-07-14 07:16:00,115.88,115.893,115.874,115.893,334400004.0
2006-07-14 07:17:00,115.907,115.932,115.907,115.908,93599999.0
2006-07-14 07:18:00,115.895,115.895,115.849,115.851,191399996.0
2006-07-14 07:19:00,115.853,115.862,115.846,115.862,58599999.0
2006-07-14 07:20:00,115.861,115.861,115.84,115.844,265900002.0
2006-07-14 07:21:00,115.833,115.833,115.811,115.814,111099998.0
2006-07-14 07:22:00,115.795,115.795,115.769,115.779,181500004.0
2006-07-14 07:23:00,115.783,115.799,115.783,115.784,289799998.0
2006-07-14 07:24:00,115.783,115.809,115.783,115.807,283899999.0
2006-07-14 07:25:00,115.807,115.849,115.807,115.847,197800006.0
2006-07-14 07:26:00,115.844,115.856,115.844,115.849,186299994.0
2006-07-14 07:27:00,115.852,115.859,115.836,115.841,273900004.0
2006-07-14 07:28:00,115.838,115.838,115.816,115.825,247000000.0
2006-07-14 07:29:00,115.832,115.85,115.832,115.845,140299999.0
2006-07-14 07:30:00,115.835,115.835,115.817,115.817,360799996.0
2006-07-14 07:31:00,115.822,115.822,115.803,115.815,396000006.0
2006-07-14 07:32:00,115.81,115.823,115.81,115.823,282599996.0
2006-07-14 07:33:00,115.818,115.839,115.818,115.831,257200008.0
2006-07-14 07:34:00,115.828,115.838,115.823,115.828,331399998.0
2006-07-14 07:35:00,115.814,115.822,115.814,115.818,139900001.0
2006-07-14 07:36:00,115.823,115.823,115.802,115.807,174800001.0
2006-07-14 07:37:00,115.8,115.812,115.799,115.812,161500001.0
2006-07-14 07:38:00,115.814,115.827,115.814,115.827,129500000.0
2006-07-14 07:39:00,115.826,115.867,115.826,115.865,264300004.0
2006-07-14 07:40:00,115.868,115.892,115.868,115.88,312499995.0
2006-07-14 07:41:00,115.876,115.886,115.874,115.878,184500002.0
2006-07-14 07:42:00,115.87,115.87,115.853,115.856,164300003.0
2006-07-14 07:43:00,115.868,115.868,115.862,115.862,221399997.0
2006-07-14 07:44:00,115.852,115.862,115.85,115.853,331900006.0
2006-07-14 07:45:00,115.848,115.86,115.843,115.86,144999997.0
2006-07-14 07:46:00,115.862,115.877,115.86,115.877,132500000.0
2006-07-14 07:47:00,115.877,115.877,115.853,115.853,112699999.0
2006-07-14 07:48:00,115.853,115.868,115.852,115.855,185399999.0
2006-07-14 07:49:00,115.862,115.88,115.862,115.88,265000000.0
2006-07-14 07:50:00,115.882,115.887,115.875,115.878,271300000.0
2006-07-14 07:51:00,115.9,115.91,115.9,115.91,57099998.0
2006-07-14 07:52:00,115.927,115.949,115.927,115.945,259299997.0
2006-07-14 07:53:00,115.935,115.935,115.909,115.909,175999996.0
2006-07-14 07:54:00,115.914,115.919,115.907,115.911,224200006.0
2006-07-14 07:55:00,115.918,115.918,115.907,115.91,265999998.0
2006-07-14 07:56:00,115.914,115.915,115.903,115.903,161000005.0
2006-07-14 07:57:00,115.914,115.914,115.879,115.887,212099999.0
2006-07-14 07:58:00,115.884,115.885,115.857,115.864,379000009.0
2006-07-14 07:59:00,115.858,115.859,115.844,115.848,270699998.0
2006-07-14 08:00:00,115.831,115.845,115.831,115.845,116000000.0
2006-07-14 08:01:00,115.859,115.873,115.858,115.861,388699999.0
2006-07-14 08:02:00,115.885,115.923,115.885,115.923,205799999.0
2006-07-14 08:03:00,115.927,115.929,115.912,115.925,390800005.0
2006-07-14 08:04:00,115.92,115.92,115.901,115.902,212300004.0
2006-07-14 08:05:00,115.891,115.898,115.879,115.886,299299995.0
2006-07-14 08:06:00,115.886,115.902,115.879,115.879,256199999.0
2006-07-14 08:07:00,115.878,115.885,115.874,115.881,245299997.0
2006-07-14 08:08:00,115.882,115.882,115.874,115.878,118399999.0
2006-07-14 08:09:00,115.881,115.881,115.845,115.849,245699997.0
2006-07-14 08:10:00,115.845,115.851,115.834,115.838,145100001.0
2006-07-14 08:11:00,115.844,115.844,115.831,115.84,145100001.0
2006-07-14 08:12:00,115.835,115.835,115.822,115.824,426800001.0
2006-07-14 08:13:00,115.828,115.887,115.828,115.885,212500006.0
2006-07-14 08:14:00,115.884,115.897,115.875,115.875,75100002.0
2006-07-14 08:15:00,115.888,115.918,115.888,115.918,120500000.0
2006-07-14 08:16:00,115.926,115.926,115.914,115.919,267000006.0
2006-07-14 08:17:00,115.921,115.944,115.921,115.944,202899993.0
2006-07-14 08:18:00,115.959,116.0,115.958,116.0,240000002.0
2006-07-14 08:19:00,115.997,116.014,115.997,116.01,209799996.0
2006-07-14 08:20:00,116.02,116.067,116.02,116.067,316099995.0
2006-07-14 08:21:00,116.07,116.074,116.055,116.055,379299995.0
2006-07-14 08:22:00,116.048,116.069,116.039,116.069,176700003.0
2006-07-14 08:23:00,116.083,116.101,116.077,116.101,227499997.0
2006-07-14 08:24:00,116.127,116.127,116.063,116.063,194799998.0
2006-07-14 08:25:00,116.069,116.08,116.063,116.078,359900002.0
2006-07-14 08:26:00,116.092,116.11,116.092,116.109,324499999.0
2006-07-14 08:27:00,116.128,116.134,116.095,116.095,231599996.0
2006-07-14 08:28:00,116.083,116.083,116.075,116.081,242700004.0
2006-07-14 08:29:00,116.083,116.084,116.01,116.01,240800001.0
2006-07-14 08:30:00,116.004,116.014,116.004,116.014,45200002.0
2006-07-14 08:31:00,116.029,116.05,116.029,116.04,274500001.0
2006-07-14 08:32:00,116.045,116.045,116.037,116.04,101099997.0
2006-07-14 08:33:00,116.042,116.042,116.019,116.019,213800005.0
2006-07-14 08:34:00,116.024,116.025,116.013,116.015,194400003.0
2006-07-14 08:35:00,116.024,116.024,116.016,116.017,229900003.0
2006-07-14 08:36:00,116.005,116.006,115.975,115.975,96799999.0
2006-07-14 08:37:00,115.975,115.975,115.968,115.97,121800000.0
2006-07-14 08:38:00,115.963,115.966,115.953,115.966,129900000.0
2006-07-14 08:39:00,115.975,115.985,115.975,115.978,98100001.0
2006-07-14 08:40:00,115.982,115.991,115.979,115.987,376299995.0
2006-07-14 08:41:00,115.994,116.018,115.994,116.001,217399999.0
2006-07-14 08:42:00,115.999,116.004,115.987,116.0,172700000.0
2006-07-14 08:43:00,116.01,116.012,115.99,115.998,276400001.0
2006-07-14 08:44:00,116.0,116.008,115.991,115.991,141800001.0
2006-07-14 08:45:00,115.991,116.004,115.991,116.002,473899996.0
2006-07-14 08:46:00,116.006,116.026,116.006,116.026,131300001.0
2006-07-14 08:47:00,116.039,116.064,116.039,116.05,210800001.0
2006-07-14 08:48:00,116.045,116.057,116.045,116.056,318700004.0
2006-07-14 08:49:00,116.052,116.052,116.035,116.037,268600002.0
2006-07-14 08:50:00,116.038,116.053,116.038,116.048,306499999.0
2006-07-14 08:51:00,116.053,116.06,116.041,116.044,184300002.0
2006-07-14 08:52:00,116.039,116.039,116.003,116.017,114999997.0
2006-07-14 08:53:00,116.016,116.026,116.016,116.017,177400002.0
2006-07-14 08:54:00,116.019,116.027,116.008,116.022,322899999.0
2006-07-14 08:55:00,116.003,116.003,115.973,115.978,247400004.0
2006-07-14 08:56:00,115.992,116.01,115.992,115.999,224999998.0
2006-07-14 08:57:00,116.005,116.018,116.005,116.01,158900002.0
2006-07-14 08:58:00,116.01,116.015,116.002,116.005,244700003.0
2006-07-14 08:59:00,116.0,116.0,115.991,115.991,129700001.0
2006-07-14 09:00:00,115.993,116.03,115.985,116.02,321200000.0
2006-07-14 09:01:00,116.028,116.028,116.011,116.022,154600002.0
2006-07-14 09:02:00,116.017,116.017,116.004,116.008,181400005.0
2006-07-14 09:03:00,116.025,116.039,116.025,116.031,188100004.0
2006-07-14 09:04:00,116.032,116.032,116.02,116.02,96900001.0
2006-07-14 09:05:00,116.029,116.05,116.028,116.05,191100000.0
2006-07-14 09:06:00,116.043,116.043,116.022,116.022,263199999.0
2006-07-14 09:07:00,116.018,116.021,116.014,116.014,165500004.0
2006-07-14 09:08:00,116.016,116.02,116.011,116.012,336700001.0
2006-07-14 09:09:00,116.008,116.008,115.995,116.002,228199997.0
2006-07-14 09:10:00,115.993,116.003,115.992,115.992,241600003.0
2006-07-14 09:11:00,115.995,116.0,115.995,115.997,144799999.0
2006-07-14 09:12:00,115.991,115.997,115.987,115.987,338300002.0
2006-07-14 09:13:00,115.987,115.987,115.936,115.941,77700000.0
2006-07-14 09:14:00,115.95,115.954,115.909,115.915,243100003.0
2006-07-14 09:15:00,115.911,115.911,115.878,115.885,220599996.0
2006-07-14 09:16:00,115.87,115.886,115.866,115.878,305600004.0
2006-07-14 09:17:00,115.866,115.873,115.863,115.873,240700000.0
2006-07-14 09:18:00,115.87,115.87,115.84,115.86,148999999.0
2006-07-14 09:19:00,115.868,115.868,115.848,115.85,180600001.0
2006-07-14 09:20:00,115.855,115.866,115.847,115.847,171700003.0
2006-07-14 09:21:00,115.847,115.853,115.838,115.838,226199999.0
2006-07-14 09:22:00,115.85,115.866,115.85,115.865,205099998.0
2006-07-14 09:23:00,115.866,115.872,115.863,115.863,253599996.0
2006-07-14 09:24:00,115.87,115.875,115.854,115.86,197100000.0
2006-07-14 09:25:00,115.863,115.872,115.861,115.861,284499997.0
2006-07-14 09:26:00,115.864,115.866,115.856,115.86,254400001.0
2006-07-14 09:27:00,115.864,115.869,115.86,115.86,233200003.0
2006-07-14 09:28:00,115.869,115.871,115.869,115.871,82000002.0
2006-07-14 09:29:00,115.865,115.869,115.861,115.868,177999999.0
2006-07-14 09:30:00,115.87,115.905,115.863,115.905,228800000.0
2006-07-14 09:31:00,115.917,115.919,115.9,115.9,135399997.0
2006-07-14 09:32:00,115.9,115.9,115.884,115.888,215499993.0
2006-07-14 09:33:00,115.882,115.905,115.882,115.905,323399999.0
2006-07-14 09:34:00,115.897,115.897,115.877,115.887,215399997.0
2006-07-14 09:35:00,115.89,115.89,115.874,115.877,214699999.0
2006-07-14 09:36:00,115.881,115.881,115.854,115.86,274700004.0
2006-07-14 09:37:00,115.866,115.872,115.863,115.867,268700004.0
2006-07-14 09:38:00,115.87,115.883,115.866,115.882,242800000.0
2006-07-14 09:39:00,115.873,115.873,115.856,115.856,109700001.0
2006-07-14 09:40:00,115.857,115.857,115.842,115.857,422199996.0
2006-07-14 09:41:00,115.857,115.857,115.85,115.851,352199997.0
2006-07-14 09:42:00,115.848,115.855,115.838,115.851,349799997.0
2006-07-14 09:43:00,115.852,115.852,115.843,115.844,265999999.0
2006-07-14 09:44:00,115.849,115.854,115.841,115.841,202900000.0
2006-07-14 09:45:00,115.843,115.847,115.834,115.847,154900001.0
2006-07-14 09:46:00,115.848,115.848,115.84,115.84,323399993.0
2006-07-14 09:47:00,115.841,115.847,115.84,115.845,117900000.0
2006-07-14 09:48:00,115.832,115.959,115.832,115.957,427199995.0
2006-07-14 09:49:00,115.936,115.936,115.903,115.904,307299999.0
2006-07-14 09:50:00,115.899,115.901,115.855,115.864,347199999.0
2006-07-14 09:51:00,115.855,115.855,115.829,115.832,147299999.0
2006-07-14 09:52:00,115.816,115.816,115.789,115.791,227899998.0
2006-07-14 09:53:00,115.773,115.773,115.697,115.697,153999997.0
2006-07-14 09:54:00,115.689,115.702,115.671,115.671,124100001.0
2006-07-14 09:55:00,115.663,115.671,115.648,115.656,163099999.0
2006-07-14 09:56:00,115.659,115.662,115.639,115.643,341799999.0
2006-07-14 09:57:00,115.638,115.641,115.599,115.599,206599999.0
2006-07-14 09:58:00,115.593,115.623,115.587,115.623,219600003.0
2006-07-14 09:59:00,115.626,115.66,115.623,115.66,132900000.0
2006-07-14 10:00:00,115.677,115.681,115.661,115.678,244100001.0
2006-07-14 10:01:00,115.682,115.686,115.667,115.67,197000000.0
2006-07-14 10:02:00,115.659,115.669,115.659,115.669,148000002.0
2006-07-14 10:03:00,115.668,115.692,115.659,115.677,245499993.0
2006-07-14 10:04:00,115.677,115.684,115.671,115.673,258199998.0
2006-07-14 10:05:00,115.682,115.685,115.666,115.666,110200000.0
2006-07-14 10:06:00,115.66,115.66,115.64,115.64,204500001.0
2006-07-14 10:07:00,115.628,115.631,115.617,115.629,253700002.0
2006-07-14 10:08:00,115.63,115.642,115.63,115.64,280699998.0
2006-07-14 10:09:00,115.65,115.665,115.643,115.662,249500002.0
2006-07-14 10:10:00,115.666,115.673,115.658,115.664,308799995.0
2006-07-14 10:11:00,115.679,115.697,115.679,115.697,67800001.0
2006-07-14 10:12:00,115.7,115.722,115.7,115.715,201100002.0
2006-07-14 10:13:00,115.716,115.728,115.716,115.728,108399999.0
2006-07-14 10:14:00,115.73,115.737,115.702,115.715,257400001.0
2006-07-14 10:15:00,115.717,115.754,115.716,115.754,330399998.0
2006-07-14 10:16:00,115.756,115.756,115.719,115.73,352200000.0
2006-07-14 10:17:00,115.733,115.747,115.732,115.747,299399998.0
2006-07-14 10:18:00,115.753,115.77,115.741,115.769,385699994.0
2006-07-14 10:19:00,115.771,115.789,115.763,115.763,230500001.0
2006-07-14 10:20:00,115.773,115.775,115.75,115.758,169700001.0
2006-07-14 10:21:00,115.757,115.757,115.75,115.75,180600000.0
2006-07-14 10:22:00,115.759,115.759,115.746,115.758,357199993.0
2006-07-14 10:23:00,115.756,115.758,115.749,115.755,163899995.0
2006-07-14 10:24:00,115.752,115.752,115.737,115.737,129100000.0
2006-07-14 10:25:00,115.735,115.752,115.735,115.752,217200001.0
2006-07-14 10:26:00,115.753,115.758,115.751,115.758,140699996.0
2006-07-14 10:27:00,115.757,115.766,115.757,115.766,31200000.0
2006-07-14 10:28:00,115.766,115.766,115.747,115.758,174400002.0
2006-07-14 10:29:00,115.758,115.764,115.749,115.749,102199999.0
2006-07-14 10:30:00,115.749,115.754,115.737,115.737,210900002.0
2006-07-14 10:31:00,115.743,115.749,115.739,115.743,297099995.0
2006-07-14 10:32:00,115.738,115.74,115.733,115.74,127099998.0
2006-07-14 10:33:00,115.73,115.73,115.72,115.72,9300000.0
2006-07-14 10:34:00,115.712,115.718,115.712,115.715,215199997.0
2006-07-14 10:35:00,115.713,115.726,115.708,115.726,115899997.0
2006-07-14 10:36:00,115.724,115.724,115.715,115.716,140499996.0
2006-07-14 10:37:00,115.707,115.707,115.669,115.678,289099999.0
2006-07-14 10:38:00,115.691,115.697,115.682,115.687,133800004.0
2006-07-14 10:39:00,115.692,115.696,115.683,115.69,247600002.0
2006-07-14 10:40:00,115.678,115.678,115.639,115.64,203500000.0
2006-07-14 10:41:00,115.647,115.65,115.646,115.647,46000000.0
2006-07-14 10:42:00,115.648,115.65,115.644,115.65,312700000.0
2006-07-14 10:43:00,115.641,115.642,115.635,115.635,343500002.0
2006-07-14 10:44:00,115.632,115.634,115.62,115.62,250200004.0
2006-07-14 10:45:00,115.627,115.643,115.627,115.628,173799999.0
2006-07-14 10:46:00,115.622,115.634,115.62,115.625,197199995.0
2006-07-14 10:47:00,115.628,115.636,115.623,115.627,43600000.0
2006-07-14 10:48:00,115.637,115.648,115.637,115.648,63900001.0
2006-07-14 10:49:00,115.652,115.665,115.65,115.66,144599999.0
2006-07-14 10:50:00,115.676,115.684,115.675,115.682,209700001.0
2006-07-14 10:51:00,115.683,115.683,115.673,115.673,357900000.0
2006-07-14 10:52:00,115.678,115.698,115.678,115.683,260200004.0
2006-07-14 10:53:00,115.687,115.709,115.687,115.709,74099998.0
2006-07-14 10:54:00,115.708,115.714,115.705,115.706,145400005.0
2006-07-14 10:55:00,115.71,115.734,115.71,115.714,282800001.0
2006-07-14 10:56:00,115.709,115.709,115.692,115.706,170599997.0
2006-07-14 10:57:00,115.709,115.73,115.709,115.724,224500002.0
2006-07-14 10:58:00,115.727,115.739,115.719,115.738,215500006.0
2006-07-14 10:59:00,115.743,115.743,115.719,115.719,201499996.0
2006-07-14 11:00:00,115.723,115.727,115.717,115.717,202300002.0
2006-07-14 11:01:00,115.717,115.723,115.717,115.72,282900001.0
2006-07-14 11:02:00,115.722,115.722,115.711,115.719,302300004.0
2006-07-14 11:03:00,115.725,115.734,115.725,115.732,149099999.0
2006-07-14 11:04:00,115.733,115.737,115.727,115.734,381100001.0
2006-07-14 11:05:00,115.733,115.743,115.725,115.725,361199996.0
2006-07-14 11:06:00,115.728,115.728,115.717,115.717,210700000.0
2006-07-14 11:07:00,115.706,115.71,115.704,115.705,224899992.0
2006-07-14 11:08:00,115.705,115.712,115.7,115.707,205500000.0
2006-07-14 11:09:00,115.707,115.713,115.706,115.713,156899997.0
2006-07-14 11:10:00,115.72,115.728,115.711,115.728,254499998.0
2006-07-14 11:11:00,115.732,115.748,115.732,115.748,174999995.0
2006-07-14 11:12:00,115.748,115.748,115.729,115.74,318100006.0
2006-07-14 11:13:00,115.735,115.738,115.73,115.735,210400000.0
2006-07-14 11:14:00,115.738,115.749,115.738,115.745,230199996.0
2006-07-14 11:15:00,115.742,115.75,115.742,115.75,250700002.0
2006-07-14 11:16:00,115.752,115.752,115.742,115.742,240999998.0
2006-07-14 11:17:00,115.748,115.753,115.744,115.752,338400000.0
2006-07-14 11:18:00,115.75,115.75,115.74,115.74,186999998.0
2006-07-14 11:19:00,115.743,115.75,115.74,115.745,190900000.0
2006-07-14 11:20:00,115.753,115.759,115.748,115.755,127200001.0
2006-07-14 11:21:00,115.751,115.753,115.726,115.726,165600001.0
2006-07-14 11:22:00,115.724,115.732,115.72,115.72,166400004.0
2006-07-14 11:23:00,115.723,115.728,115.723,115.724,253300003.0
2006-07-14 11:24:00,115.724,115.743,115.724,115.737,271800005.0
2006-07-14 11:25:00,115.737,115.746,115.726,115.726,344000005.0
2006-07-14 11:26:00,115.729,115.742,115.729,115.735,91300001.0
2006-07-14 11:27:00,115.745,115.756,115.745,115.752,153100002.0
2006-07-14 11:28:00,115.748,115.748,115.73,115.73,235900002.0
2006-07-14 11:29:00,115.731,115.731,115.72,115.721,271000004.0
2006-07-14 11:30:00,115.724,115.728,115.717,115.726,202299997.0
2006-07-14 11:31:00,115.73,115.73,115.725,115.73,203199995.0
2006-07-14 11:32:00,115.727,115.729,115.715,115.723,105000001.0
2006-07-14 11:33:00,115.736,115.736,115.73,115.733,234000002.0
2006-07-14 11:34:00,115.734,115.74,115.733,115.74,157600000.0
2006-07-14 11:35:00,115.735,115.735,115.718,115.726,175699999.0
2006-07-14 11:36:00,115.73,115.738,115.73,115.738,285600003.0
2006-07-14 11:37:00,115.742,115.758,115.738,115.758,128899997.0
2006-07-14 11:38:00,115.758,115.758,115.747,115.752,140799997.0
2006-07-14 11:39:00,115.765,115.771,115.765,115.771,255199997.0
2006-07-14 11:40:00,115.76,115.765,115.756,115.765,95299999.0
2006-07-14 11:41:00,115.758,115.765,115.755,115.758,198400006.0
2006-07-14 11:42:00,115.751,115.751,115.741,115.746,216300002.0
2006-07-14 11:43:00,115.755,115.761,115.737,115.737,148199999.0
2006-07-14 11:44:00,115.754,115.756,115.743,115.743,529099995.0
2006-07-14 11:45:00,115.744,115.747,115.731,115.747,323299998.0
2006-07-14 11:46:00,115.742,115.742,115.729,115.733,162200000.0
2006-07-14 11:47:00,115.728,115.73,115.725,115.728,183900000.0
2006-07-14 11:48:00,115.732,115.736,115.725,115.727,242099999.0
2006-07-14 11:49:00,115.733,115.746,115.73,115.742,224900001.0
2006-07-14 11:50:00,115.747,115.758,115.743,115.757,177399996.0
2006-07-14 11:51:00,115.751,115.753,115.738,115.738,498800002.0
2006-07-14 11:52:00,115.743,115.75,115.742,115.742,317299996.0
2006-07-14 11:53:00,115.733,115.738,115.729,115.729,271599993.0
2006-07-14 11:54:00,115.727,115.727,115.712,115.712,176000001.0
2006-07-14 11:55:00,115.71,115.719,115.707,115.711,375800004.0
2006-07-14 11:56:00,115.71,115.721,115.708,115.715,169200003.0
2006-07-14 11:57:00,115.715,115.725,115.711,115.711,273000005.0
2006-07-14 11:58:00,115.713,115.719,115.711,115.719,281700000.0
2006-07-14 11:59:00,115.714,115.717,115.71,115.713,207999998.0
2006-07-14 12:00:00,115.708,115.708,115.7,115.705,262100001.0
2006-07-14 12:01:00,115.712,115.717,115.709,115.711,188400004.0
2006-07-14 12:02:00,115.719,115.733,115.719,115.733,153299999.0
2006-07-14 12:03:00,115.741,115.744,115.723,115.723,161599998.0
2006-07-14 12:04:00,115.728,115.733,115.715,115.715,119099999.0
2006-07-14 12:05:00,115.718,115.726,115.715,115.725,182699998.0
2006-07-14 12:06:00,115.715,115.725,115.714,115.715,289600001.0
2006-07-14 12:07:00,115.719,115.719,115.708,115.711,200000000.0
2006-07-14 12:08:00,115.708,115.708,115.696,115.699,147200001.0
2006-07-14 12:09:00,115.696,115.701,115.683,115.697,317499995.0
2006-07-14 12:10:00,115.699,115.701,115.683,115.689,229599997.0
2006-07-14 12:11:00,115.692,115.692,115.679,115.68,348400000.0
2006-07-14 12:12:00,115.686,115.686,115.67,115.683,270299993.0
2006-07-14 12:13:00,115.687,115.687,115.68,115.681,336099998.0
2006-07-14 12:14:00,115.677,115.677,115.663,115.668,513600006.0
2006-07-14 12:15:00,115.677,115.685,115.677,115.68,166900000.0
2006-07-14 12:16:00,115.682,115.716,115.682,115.71,340599999.0
2006-07-14 12:17:00,115.71,115.722,115.71,115.72,295600003.0
2006-07-14 12:18:00,115.712,115.724,115.711,115.711,445900006.0
2006-07-14 12:19:00,115.71,115.724,115.71,115.719,344299998.0
2006-07-14 12:20:00,115.719,115.725,115.716,115.725,294199996.0
2006-07-14 12:21:00,115.729,115.729,115.719,115.722,196599999.0
2006-07-14 12:22:00,115.72,115.727,115.72,115.725,124900000.0
2006-07-14 12:23:00,115.72,115.725,115.717,115.717,336100005.0
2006-07-14 12:24:00,115.724,115.73,115.721,115.728,231500006.0
2006-07-14 12:25:00,115.723,115.729,115.719,115.723,402500000.0
2006-07-14 12:26:00,115.717,115.719,115.709,115.719,154499998.0
2006-07-14 12:27:00,115.712,115.719,115.706,115.715,307000001.0
2006-07-14 12:28:00,115.715,115.725,115.715,115.719,116699998.0
2006-07-14 12:29:00,115.723,115.728,115.722,115.725,183200000.0
2006-07-14 12:30:00,115.721,115.725,115.712,115.72,149100000.0
2006-07-14 12:31:00,115.72,115.726,115.718,115.718,131799999.0
2006-07-14 12:32:00,115.735,115.756,115.735,115.749,163599995.0
2006-07-14 12:33:00,115.763,115.768,115.749,115.76,329999996.0
2006-07-14 12:34:00,115.753,115.756,115.749,115.749,206699997.0
2006-07-14 12:35:00,115.75,115.75,115.745,115.75,149499997.0
2006-07-14 12:36:00,115.748,115.75,115.742,115.747,303900001.0
2006-07-14 12:37:00,115.742,115.752,115.739,115.739,201099997.0
2006-07-14 12:38:00,115.735,115.74,115.733,115.735,88200001.0
2006-07-14 12:39:00,115.742,115.753,115.742,115.753,247400000.0
2006-07-14 12:40:00,115.759,115.764,115.758,115.763,332899997.0
2006-07-14 12:41:00,115.77,115.792,115.77,115.791,192600001.0
2006-07-14 12:42:00,115.801,115.836,115.784,115.832,415699998.0
2006-07-14 12:43:00,115.843,115.843,115.792,115.792,139300002.0
2006-07-14 12:44:00,115.782,115.822,115.782,115.813,237800000.0
2006-07-14 12:45:00,115.827,115.832,115.823,115.827,277599997.0
2006-07-14 12:46:00,115.828,115.835,115.818,115.818,288899999.0
2006-07-14 12:47:00,115.819,115.819,115.806,115.81,368999989.0
2006-07-14 12:48:00,115.81,115.817,115.781,115.784,169900000.0
2006-07-14 12:49:00,115.781,115.807,115.781,115.807,302000004.0
2006-07-14 12:50:00,115.797,115.799,115.79,115.79,301099999.0
2006-07-14 12:51:00,115.797,115.797,115.777,115.781,386500000.0
2006-07-14 12:52:00,115.783,115.787,115.776,115.776,174100000.0
2006-07-14 12:53:00,115.778,115.802,115.778,115.802,114899999.0
2006-07-14 12:54:00,115.811,115.819,115.811,115.819,17500000.0
2006-07-14 12:55:00,115.84,115.84,115.838,115.84,113999995.0
2006-07-14 12:56:00,115.837,115.837,115.824,115.824,90100003.0
2006-07-14 12:57:00,115.823,115.838,115.823,115.829,163700003.0
2006-07-14 12:58:00,115.827,115.844,115.827,115.838,401900000.0
2006-07-14 12:59:00,115.845,115.853,115.842,115.85,264400004.0
2006-07-14 13:00:00,115.843,115.852,115.839,115.846,273800002.0
2006-07-14 13:01:00,115.842,115.848,115.841,115.843,201999996.0
2006-07-14 13:02:00,115.848,115.848,115.839,115.84,278299998.0
2006-07-14 13:03:00,115.835,115.835,115.822,115.824,99099997.0
2006-07-14 13:04:00,115.816,115.828,115.816,115.825,388800005.0
2006-07-14 13:05:00,115.821,115.823,115.808,115.808,237300001.0
2006-07-14 13:06:00,115.809,115.817,115.808,115.81,285199998.0
2006-07-14 13:07:00,115.806,115.806,115.793,115.8,194800003.0
2006-07-14 13:08:00,115.798,115.798,115.784,115.789,323800010.0
2006-07-14 13:09:00,115.803,115.803,115.799,115.799,17600000.0
2006-07-14 13:10:00,115.804,115.804,115.769,115.774,151499999.0
2006-07-14 13:11:00,115.772,115.779,115.765,115.779,112300002.0
2006-07-14 13:12:00,115.774,115.805,115.774,115.8,173800000.0
2006-07-14 13:13:00,115.804,115.809,115.802,115.802,145000003.0
2006-07-14 13:14:00,115.805,115.809,115.801,115.805,227200000.0
2006-07-14 13:15:00,115.809,115.84,115.809,115.84,198400001.0
2006-07-14 13:16:00,115.84,115.85,115.836,115.84,392699993.0
2006-07-14 13:17:00,115.847,115.863,115.847,115.855,153699996.0
2006-07-14 13:18:00,115.856,115.858,115.85,115.855,103800000.0
2006-07-14 13:19:00,115.851,115.851,115.826,115.826,286900005.0
2006-07-14 13:20:00,115.827,115.84,115.82,115.82,125699999.0
2006-07-14 13:21:00,115.824,115.827,115.818,115.822,304700003.0
2006-07-14 13:22:00,115.815,115.822,115.811,115.817,441499998.0
2006-07-14 13:23:00,115.817,115.824,115.807,115.816,257299998.0
2006-07-14 13:24:00,115.816,115.817,115.81,115.81,237400002.0
2006-07-14 13:25:00,115.815,115.828,115.815,115.828,151200000.0
2006-07-14 13:26:00,115.828,115.836,115.828,115.832,139900002.0
2006-07-14 13:27:00,115.825,115.825,115.813,115.813,206599996.0
2006-07-14 13:28:00,115.818,115.826,115.816,115.816,298199996.0
2006-07-14 13:29:00,115.822,115.823,115.815,115.82,263100001.0
2006-07-14 13:30:00,115.819,115.819,115.812,115.819,307700004.0
2006-07-14 13:31:00,115.815,115.815,115.788,115.788,209300002.0
2006-07-14 13:32:00,115.793,115.81,115.793,115.798,186800000.0
2006-07-14 13:33:00,115.806,115.809,115.801,115.808,302600000.0
2006-07-14 13:34:00,115.804,115.812,115.803,115.81,341800006.0
2006-07-14 13:35:00,115.811,115.825,115.811,115.816,161999999.0
2006-07-14 13:36:00,115.817,115.828,115.813,115.828,248900000.0
2006-07-14 13:37:00,115.829,115.831,115.816,115.831,142799999.0
2006-07-14 13:38:00,115.835,115.849,115.835,115.838,184199998.0
2006-07-14 13:39:00,115.843,115.843,115.835,115.835,97399998.0
2006-07-14 13:40:00,115.839,115.839,115.825,115.838,245100005.0
2006-07-14 13:41:00,115.835,115.844,115.828,115.828,147299999.0
2006-07-14 13:42:00,115.833,115.835,115.815,115.815,211900005.0
2006-07-14 13:43:00,115.806,115.806,115.792,115.802,119799999.0
2006-07-14 13:44:00,115.8,115.829,115.796,115.815,204300001.0
2006-07-14 13:45:00,115.816,115.821,115.812,115.819,249400004.0
2006-07-14 13:46:00,115.818,115.82,115.775,115.775,283200004.0
2006-07-14 13:47:00,115.78,115.802,115.777,115.796,248399999.0
2006-07-14 13:48:00,115.792,115.792,115.782,115.792,145599999.0
2006-07-14 13:49:00,115.79,115.795,115.785,115.79,359199999.0
2006-07-14 13:50:00,115.793,115.793,115.783,115.786,374999999.0
2006-07-14 13:51:00,115.792,115.8,115.792,115.796,238699995.0
2006-07-14 13:52:00,115.79,115.803,115.79,115.797,298200000.0
2006-07-14 13:53:00,115.792,115.795,115.785,115.785,208000005.0
2006-07-14 13:54:00,115.792,115.812,115.792,115.812,165100000.0
2006-07-14 13:55:00,115.813,115.813,115.804,115.81,161099999.0
2006-07-14 13:56:00,115.808,115.818,115.799,115.818,309700003.0
2006-07-14 13:57:00,115.816,115.816,115.803,115.805,213000004.0
2006-07-14 13:58:00,115.809,115.821,115.809,115.82,334500005.0
2006-07-14 13:59:00,115.824,115.84,115.822,115.822,209099997.0
2006-07-14 14:00:00,115.831,115.843,115.831,115.843,340200002.0
2006-07-14 14:01:00,115.837,115.837,115.824,115.829,495400000.0
2006-07-14 14:02:00,115.841,115.843,115.835,115.837,240599994.0
2006-07-14 14:03:00,115.847,115.879,115.847,115.873,151300001.0
2006-07-14 14:04:00,115.884,115.93,115.884,115.921,179399996.0
2006-07-14 14:05:00,115.917,115.929,115.908,115.925,94700002.0
2006-07-14 14:06:00,115.933,115.936,115.914,115.922,289799998.0
2006-07-14 14:07:00,115.928,115.929,115.905,115.914,95000001.0
2006-07-14 14:08:00,115.921,115.94,115.915,115.94,271400002.0
2006-07-14 14:09:00,115.923,115.93,115.911,115.911,174599998.0
2006-07-14 14:10:00,115.906,115.907,115.893,115.893,52700001.0
2006-07-14 14:11:00,115.894,115.894,115.882,115.882,222899999.0
2006-07-14 14:12:00,115.879,115.888,115.867,115.867,99799998.0
2006-07-14 14:13:00,115.869,115.879,115.869,115.876,129400002.0
2006-07-14 14:14:00,115.894,115.901,115.894,115.895,245099994.0
2006-07-14 14:15:00,115.898,115.908,115.889,115.903,384199996.0
2006-07-14 14:16:00,115.906,115.923,115.901,115.92,303500001.0
2006-07-14 14:17:00,115.92,115.93,115.92,115.928,342699992.0
2006-07-14 14:18:00,115.921,115.927,115.917,115.926,351300004.0
2006-07-14 14:19:00,115.931,115.931,115.914,115.92,285300000.0
2006-07-14 14:20:00,115.919,115.926,115.897,115.897,125400003.0
2006-07-14 14:21:00,115.889,115.901,115.889,115.889,356800003.0
2006-07-14 14:22:00,115.887,115.887,115.852,115.852,183900001.0
2006-07-14 14:23:00,115.871,115.872,115.855,115.866,208400003.0
2006-07-14 14:24:00,115.873,115.881,115.866,115.866,499999998.0
2006-07-14 14:25:00,115.877,115.899,115.877,115.892,190499998.0
2006-07-14 14:26:00,115.888,115.888,115.877,115.877,332300003.0
2006-07-14 14:27:00,115.882,115.895,115.877,115.88,169199998.0
2006-07-14 14:28:00,115.879,115.879,115.868,115.868,282099994.0
2006-07-14 14:29:00,115.841,115.841,115.71,115.71,114200004.0
2006-07-14 14:30:00,115.711,115.844,115.711,115.831,352499998.0
2006-07-14 14:31:00,115.846,115.864,115.842,115.849,272599994.0
2006-07-14 14:32:00,115.827,115.827,115.789,115.789,132299999.0
2006-07-14 14:33:00,115.756,115.772,115.744,115.767,180400000.0
2006-07-14 14:34:00,115.773,115.773,115.718,115.718,193100004.0
2006-07-14 14:35:00,115.727,115.747,115.726,115.744,308099991.0
2006-07-14 14:36:00,115.737,115.756,115.735,115.756,278400001.0
2006-07-14 14:37:00,115.746,115.758,115.735,115.758,414800004.0
2006-07-14 14:38:00,115.75,115.768,115.747,115.759,394700003.0
2006-07-14 14:39:00,115.77,115.826,115.77,115.826,269200001.0
2006-07-14 14:40:00,115.838,115.85,115.838,115.84,189199999.0
2006-07-14 14:41:00,115.84,115.847,115.84,115.845,187200001.0
2006-07-14 14:42:00,115.84,115.847,115.837,115.845,202200002.0
2006-07-14 14:43:00,115.843,115.843,115.835,115.835,171199998.0
2006-07-14 14:44:00,115.843,115.863,115.843,115.863,174500002.0
2006-07-14 14:45:00,115.863,115.88,115.854,115.88,75499999.0
2006-07-14 14:46:00,115.888,115.895,115.86,115.86,198099999.0
2006-07-14 14:47:00,115.862,115.877,115.862,115.873,117899998.0
2006-07-14 14:48:00,115.873,115.891,115.867,115.867,272300003.0
2006-07-14 14:49:00,115.854,115.868,115.845,115.868,141199998.0
2006-07-14 14:50:00,115.881,115.908,115.881,115.897,172999999.0
2006-07-14 14:51:00,115.904,115.931,115.904,115.915,229899998.0
2006-07-14 14:52:00,115.923,115.937,115.908,115.922,442500004.0
2006-07-14 14:53:00,115.915,115.915,115.892,115.892,308899994.0
2006-07-14 14:54:00,115.9,115.926,115.9,115.926,164899998.0
2006-07-14 14:55:00,115.921,115.921,115.898,115.901,176299996.0
2006-07-14 14:56:00,115.917,115.937,115.902,115.937,210900000.0
2006-07-14 14:57:00,115.969,116.001,115.969,115.998,241700002.0
2006-07-14 14:58:00,116.001,116.01,115.993,116.009,348000003.0
2006-07-14 14:59:00,116.018,116.019,115.991,115.997,299699993.0
2006-07-14 15:00:00,115.994,116.014,115.991,116.009,384500003.0
2006-07-14 15:01:00,116.032,116.047,116.012,116.016,194799998.0
2006-07-14 15:02:00,116.015,116.089,116.015,116.074,288400008.0
2006-07-14 15:03:00,116.084,116.127,116.084,116.108,156700001.0
2006-07-14 15:04:00,116.096,116.096,116.078,116.078,197799999.0
2006-07-14 15:05:00,116.08,116.084,116.067,116.069,279300001.0
2006-07-14 15:06:00,116.068,116.104,116.068,116.09,229499992.0
2006-07-14 15:07:00,116.068,116.086,116.066,116.08,139399999.0
2006-07-14 15:08:00,116.077,116.09,116.075,116.082,201400000.0
2006-07-14 15:09:00,116.063,116.068,116.051,116.068,299600003.0
2006-07-14 15:10:00,116.05,116.103,116.044,116.103,209999999.0
2006-07-14 15:11:00,116.119,116.119,116.098,116.116,307100003.0
2006-07-14 15:12:00,116.12,116.183,116.119,116.131,271100004.0
2006-07-14 15:13:00,116.123,116.151,116.122,116.146,206900004.0
2006-07-14 15:14:00,116.15,116.159,116.136,116.143,202899996.0
2006-07-14 15:15:00,116.131,116.14,116.12,116.14,179100000.0
2006-07-14 15:16:00,116.134,116.134,116.124,116.124,32000000.0
2006-07-14 15:17:00,116.105,116.113,116.093,116.093,337900007.0
2006-07-14 15:18:00,116.079,116.084,116.047,116.073,286599998.0
2006-07-14 15:19:00,116.059,116.083,116.049,116.049,309199996.0
2006-07-14 15:20:00,116.047,116.05,116.034,116.045,332300000.0
2006-07-14 15:21:00,116.043,116.059,116.025,116.059,281900000.0
2006-07-14 15:22:00,116.075,116.091,116.074,116.076,116300001.0
2006-07-14 15:23:00,116.087,116.112,116.087,116.094,212600006.0
2006-07-14 15:24:00,116.086,116.097,116.072,116.085,349800001.0
2006-07-14 15:25:00,116.084,116.13,116.084,116.128,171300002.0
2006-07-14 15:26:00,116.123,116.123,116.11,116.116,321600001.0
2006-07-14 15:27:00,116.111,116.119,116.103,116.117,131200000.0
2006-07-14 15:28:00,116.12,116.125,116.11,116.11,269099995.0
2006-07-14 15:29:00,116.096,116.112,116.09,116.112,234899994.0
2006-07-14 15:30:00,116.12,116.134,116.11,116.134,161000000.0
2006-07-14 15:31:00,116.142,116.142,116.126,116.127,326099998.0
2006-07-14 15:32:00,116.118,116.13,116.106,116.106,347300003.0
2006-07-14 15:33:00,116.101,116.104,116.084,116.091,275300001.0
2006-07-14 15:34:00,116.089,116.089,116.082,116.085,247200005.0
2006-07-14 15:35:00,116.087,116.094,116.087,116.093,125900001.0
2006-07-14 15:36:00,116.09,116.09,116.075,116.086,203400000.0
2006-07-14 15:37:00,116.08,116.08,116.058,116.068,270200002.0
2006-07-14 15:38:00,116.07,116.07,116.04,116.044,181000004.0
2006-07-14 15:39:00,116.029,116.044,116.029,116.044,259100005.0
2006-07-14 15:40:00,116.052,116.088,116.045,116.088,253000002.0
2006-07-14 15:41:00,116.098,116.098,116.093,116.093,245100001.0
2006-07-14 15:42:00,116.089,116.102,116.089,116.096,307700007.0
2006-07-14 15:43:00,116.106,116.12,116.105,116.117,239099998.0
2006-07-14 15:44:00,116.112,116.115,116.101,116.101,215699999.0
2006-07-14 15:45:00,116.101,116.124,116.091,116.118,151800002.0
2006-07-14 15:46:00,116.117,116.119,116.094,116.107,290900006.0
2006-07-14 15:47:00,116.101,116.101,116.026,116.026,193700002.0
2006-07-14 15:48:00,116.032,116.081,116.032,116.07,410000007.0
2006-07-14 15:49:00,116.073,116.146,116.073,116.146,189900001.0
2006-07-14 15:50:00,116.154,116.242,116.145,116.242,312000002.0
2006-07-14 15:51:00,116.248,116.248,116.229,116.242,412899993.0
2006-07-14 15:52:00,116.225,116.287,116.222,116.275,423299998.0
2006-07-14 15:53:00,116.284,116.285,116.266,116.275,272000006.0
2006-07-14 15:54:00,116.291,116.331,116.291,116.319,216399996.0
2006-07-14 15:55:00,116.329,116.345,116.329,116.332,207799998.0
2006-07-14 15:56:00,116.33,116.354,116.33,116.354,155600000.0
2006-07-14 15:57:00,116.33,116.341,116.328,116.338,194800000.0
2006-07-14 15:58:00,116.33,116.357,116.33,116.351,368100008.0
2006-07-14 15:59:00,116.253,116.354,116.119,116.35,417999995.0
2006-07-14 16:00:00,116.288,116.329,116.052,116.329,211700005.0
2006-07-14 16:01:00,116.368,116.368,116.35,116.354,194800003.0
2006-07-14 16:02:00,116.352,116.363,116.35,116.35,232200004.0
2006-07-14 16:03:00,116.348,116.348,116.332,116.343,242100001.0
2006-07-14 16:04:00,116.34,116.341,116.327,116.327,298900001.0
2006-07-14 16:05:00,116.323,116.34,116.319,116.319,202299997.0
2006-07-14 16:06:00,116.313,116.313,116.3,116.307,129500003.0
2006-07-14 16:07:00,116.312,116.342,116.312,116.335,149399998.0
2006-07-14 16:08:00,116.347,116.356,116.347,116.35,200799999.0
2006-07-14 16:09:00,116.35,116.35,116.336,116.336,126600000.0
2006-07-14 16:10:00,116.343,116.343,116.329,116.329,168300001.0
2006-07-14 16:11:00,116.333,116.333,116.311,116.311,186200001.0
2006-07-14 16:12:00,116.307,116.307,116.293,116.302,221300001.0
2006-07-14 16:13:00,116.305,116.306,116.293,116.303,231000001.0
2006-07-14 16:14:00,116.311,116.311,116.293,116.297,151400003.0
2006-07-14 16:15:00,116.294,116.311,116.294,116.309,265399996.0
2006-07-14 16:16:00,116.305,116.307,116.292,116.297,383000007.0
2006-07-14 16:17:00,116.289,116.289,116.27,116.272,249799994.0
2006-07-14 16:18:00,116.276,116.288,116.276,116.288,196900002.0
2006-07-14 16:19:00,116.293,116.293,116.271,116.271,129600000.0
2006-07-14 16:20:00,116.272,116.282,116.264,116.275,272399996.0
2006-07-14 16:21:00,116.283,116.311,116.278,116.311,268600003.0
2006-07-14 16:22:00,116.327,116.358,116.327,116.341,284400003.0
2006-07-14 16:23:00,116.334,116.344,116.33,116.344,302300002.0
2006-07-14 16:24:00,116.347,116.376,116.347,116.361,202199999.0
2006-07-14 16:25:00,116.358,116.362,116.346,116.35,312800003.0
2006-07-14 16:26:00,116.346,116.357,116.334,116.345,250200005.0
2006-07-14 16:27:00,116.348,116.365,116.348,116.358,112600004.0
2006-07-14 16:28:00,116.352,116.352,116.33,116.334,198800003.0
2006-07-14 16:29:00,116.338,116.343,116.327,116.335,263700004.0
2006-07-14 16:30:00,116.333,116.346,116.325,116.346,266400005.0
2006-07-14 16:31:00,116.353,116.357,116.338,116.338,285900004.0
2006-07-14 16:32:00,116.327,116.34,116.321,116.333,269600000.0
2006-07-14 16:33:00,116.326,116.341,116.326,116.34,219200003.0
2006-07-14 16:34:00,116.339,116.351,116.339,116.348,78099999.0
2006-07-14 16:35:00,116.351,116.351,116.332,116.336,292900003.0
2006-07-14 16:36:00,116.338,116.34,116.331,116.331,224100003.0
2006-07-14 16:37:00,116.334,116.355,116.334,116.335,369899997.0
2006-07-14 16:38:00,116.329,116.329,116.31,116.315,81800000.0
2006-07-14 16:39:00,116.317,116.321,116.309,116.311,307500002.0
2006-07-14 16:40:00,116.315,116.326,116.28,116.28,59500000.0
2006-07-14 16:41:00,116.272,116.3,116.261,116.297,340100002.0
2006-07-14 16:42:00,116.289,116.289,116.271,116.28,257300004.0
2006-07-14 16:43:00,116.283,116.298,116.279,116.279,137300002.0
2006-07-14 16:44:00,116.285,116.308,116.285,116.308,6400000.0
2006-07-14 16:45:00,116.312,116.312,116.292,116.298,250899997.0
2006-07-14 16:46:00,116.301,116.314,116.301,116.31,108299999.0
2006-07-14 16:47:00,116.296,116.308,116.293,116.306,198200000.0
2006-07-14 16:48:00,116.307,116.311,116.303,116.307,71600000.0
2006-07-14 16:49:00,116.3,116.332,116.3,116.332,187000002.0
2006-07-14 16:50:00,116.333,116.335,116.319,116.319,94600000.0
2006-07-14 16:51:00,116.325,116.33,116.314,116.314,426500006.0
2006-07-14 16:52:00,116.301,116.301,116.286,116.295,303599997.0
2006-07-14 16:53:00,116.294,116.301,116.292,116.296,234799997.0
2006-07-14 16:54:00,116.3,116.329,116.3,116.325,213499999.0
2006-07-14 16:55:00,116.311,116.311,116.299,116.305,169900004.0
2006-07-14 16:56:00,116.302,116.308,116.295,116.3,200600003.0
2006-07-14 16:57:00,116.322,116.357,116.322,116.356,272199999.0
2006-07-14 16:58:00,116.352,116.352,116.329,116.329,273600001.0
2006-07-14 16:59:00,116.335,116.335,116.305,116.312,296400002.0
2006-07-14 17:00:00,116.313,116.313,116.294,116.297,209299997.0
2006-07-14 17:01:00,116.292,116.303,116.285,116.29,269899998.0
2006-07-14 17:02:00,116.299,116.306,116.298,116.305,99300002.0
2006-07-14 17:03:00,116.297,116.3,116.291,116.291,135399999.0
2006-07-14 17:04:00,116.296,116.3,116.284,116.284,112799998.0
2006-07-14 17:05:00,116.286,116.298,116.28,116.284,286099999.0
2006-07-14 17:06:00,116.294,116.294,116.286,116.287,216900000.0
2006-07-14 17:07:00,116.292,116.306,116.292,116.305,119799998.0
2006-07-14 17:08:00,116.304,116.318,116.304,116.311,74500001.0
2006-07-14 17:09:00,116.312,116.32,116.305,116.305,116099999.0
2006-07-14 17:10:00,116.312,116.345,116.308,116.345,297099998.0
2006-07-14 17:11:00,116.343,116.363,116.343,116.363,118799999.0
2006-07-14 17:12:00,116.369,116.373,116.361,116.361,229699999.0
2006-07-14 17:13:00,116.367,116.378,116.364,116.368,215699999.0
2006-07-14 17:14:00,116.362,116.368,116.359,116.359,125800002.0
2006-07-14 17:15:00,116.346,116.36,116.34,116.36,172699996.0
2006-07-14 17:16:00,116.361,116.364,116.341,116.341,84400001.0
2006-07-14 17:17:00,116.34,116.345,116.326,116.329,46300000.0
2006-07-14 17:18:00,116.323,116.332,116.318,116.328,317399996.0
2006-07-14 17:19:00,116.32,116.326,116.31,116.31,420099992.0
2006-07-14 17:20:00,116.317,116.321,116.31,116.315,130800001.0
2006-07-14 17:21:00,116.323,116.342,116.323,116.335,269400003.0
2006-07-14 17:22:00,116.336,116.361,116.336,116.361,11600000.0
2006-07-14 17:23:00,116.356,116.358,116.352,116.352,174500004.0
2006-07-14 17:24:00,116.354,116.361,116.353,116.355,253700002.0
2006-07-14 17:25:00,116.356,116.362,116.349,116.362,299499997.0
2006-07-14 17:26:00,116.358,116.361,116.354,116.357,229600001.0
2006-07-14 17:27:00,116.352,116.352,116.337,116.337,105699999.0
2006-07-14 17:28:00,116.351,116.357,116.351,116.353,289299999.0
2006-07-14 17:29:00,116.343,116.361,116.343,116.355,282200005.0
2006-07-14 17:30:00,116.354,116.358,116.345,116.345,258000002.0
2006-07-14 17:31:00,116.34,116.351,116.34,116.345,206100000.0
2006-07-14 17:32:00,116.348,116.352,116.345,116.352,243999997.0
2006-07-14 17:33:00,116.343,116.36,116.343,116.356,253600002.0
2006-07-14 17:34:00,116.357,116.359,116.357,116.359,49200001.0
2006-07-14 17:35:00,116.363,116.363,116.353,116.356,276299997.0
2006-07-14 17:36:00,116.358,116.358,116.345,116.353,134600000.0
2006-07-14 17:37:00,116.346,116.346,116.335,116.342,179199996.0
2006-07-14 17:38:00,116.341,116.341,116.314,116.314,204200006.0
2006-07-14 17:39:00,116.307,116.313,116.307,116.313,111000000.0
2006-07-14 17:40:00,116.315,116.325,116.315,116.325,197300001.0
2006-07-14 17:41:00,116.318,116.321,116.31,116.31,323899993.0
2006-07-14 17:42:00,116.311,116.318,116.311,116.318,66000001.0
2006-07-14 17:43:00,116.324,116.337,116.319,116.319,125000001.0
2006-07-14 17:44:00,116.33,116.33,116.323,116.327,241899999.0
2006-07-14 17:45:00,116.32,116.329,116.32,116.329,43800000.0
2006-07-14 17:46:00,116.33,116.338,116.33,116.338,192100002.0
2006-07-14 17:47:00,116.327,116.336,116.323,116.331,263499998.0
2006-07-14 17:48:00,116.337,116.346,116.334,116.338,194799999.0
2006-07-14 17:49:00,116.329,116.344,116.329,116.333,325700003.0
2006-07-14 17:50:00,116.337,116.344,116.337,116.34,249700001.0
2006-07-14 17:51:00,116.336,116.336,116.327,116.328,322599993.0
2006-07-14 17:52:00,116.338,116.34,116.334,116.34,120599998.0
2006-07-14 17:53:00,116.348,116.348,116.332,116.338,416500007.0
2006-07-14 17:54:00,116.338,116.349,116.337,116.34,173500003.0
2006-07-14 17:55:00,116.34,116.349,116.34,116.345,180300001.0
2006-07-14 17:56:00,116.342,116.346,116.333,116.346,194399999.0
2006-07-14 17:57:00,116.343,116.343,116.332,116.338,200400002.0
2006-07-14 17:58:00,116.328,116.328,116.322,116.322,101399998.0
2006-07-14 17:59:00,116.324,116.324,116.311,116.317,284700000.0
2006-07-14 18:00:00,116.317,116.332,116.317,116.332,199800000.0
2006-07-14 18:01:00,116.34,116.35,116.34,116.34,1894299996.0
2006-07-14 18:02:00,116.35,116.35,116.34,116.35,1894299996.0
2006-07-14 18:04:00,116.34,116.35,116.34,116.35,1894299996.0
2006-07-14 18:05:00,116.34,116.35,116.34,116.34,1894299996.0
2006-07-14 18:06:00,116.33,116.34,116.33,116.34,1894299996.0
2006-07-14 18:07:00,116.33,116.33,116.33,116.33,1894299996.0
2006-07-14 18:08:00,116.34,116.34,116.33,116.34,1894299996.0
2006-07-14 18:10:00,116.35,116.35,116.34,116.34,1894299996.0
2006-07-14 18:11:00,116.328,116.328,116.317,116.319,1894299996.0
2006-07-14 18:13:00,116.33,116.34,116.32,116.32,1927400004.0
2006-07-14 18:14:00,116.33,116.34,116.33,116.34,1927400004.0
2006-07-14 18:15:00,116.33,116.34,116.32,116.32,1927400004.0
2006-07-14 18:16:00,116.33,116.33,116.32,116.32,1927400004.0
2006-07-14 18:17:00,116.318,116.33,116.317,116.33,1927400004.0
2006-07-14 18:18:00,116.33,116.33,116.32,116.33,1646899986.0
2006-07-14 18:19:00,116.32,116.34,116.32,116.33,1646899986.0
2006-07-14 18:20:00,116.32,116.35,116.32,116.34,1646899986.0
2006-07-14 18:21:00,116.35,116.35,116.35,116.35,1646899986.0
2006-07-14 18:22:00,116.34,116.34,116.34,116.34,1646899986.0
2006-07-14 18:23:00,116.35,116.35,116.35,116.35,1646899986.0
2006-07-14 18:25:00,116.34,116.34,116.34,116.34,1646899986.0
2006-07-14 18:26:00,116.35,116.35,116.34,116.35,1646899986.0
2006-07-14 18:27:00,116.341,116.348,116.335,116.345,1646899986.0
2006-07-14 18:28:00,116.35,116.36,116.35,116.35,1827799993.0
2006-07-14 18:30:00,116.334,116.341,116.33,116.334,1827799993.0
2006-07-14 18:31:00,116.34,116.35,116.34,116.34,1677500002.0
2006-07-14 18:32:00,116.35,116.35,116.35,116.35,1677500002.0
2006-07-14 18:34:00,116.34,116.35,116.34,116.34,1677500002.0
2006-07-14 18:35:00,116.35,116.35,116.34,116.34,1677500002.0
2006-07-14 18:36:00,116.322,116.335,116.321,116.335,1677500002.0
2006-07-14 18:37:00,116.334,116.334,116.326,116.326,1350699983.0
2006-07-14 18:38:00,116.326,116.332,116.321,116.328,1265099998.0
2006-07-14 18:39:00,116.33,116.332,116.318,116.322,905999996.0
2006-07-14 18:40:00,116.319,116.325,116.309,116.309,1128599996.0
2006-07-14 18:41:00,116.307,116.315,116.303,116.304,1882000002.0
2006-07-14 18:42:00,116.3,116.309,116.298,116.303,2008800015.0
2006-07-14 18:43:00,116.305,116.32,116.304,116.32,1132899995.0
2006-07-14 18:44:00,116.323,116.325,116.317,116.318,1135600003.0
2006-07-14 18:45:00,116.317,116.318,116.309,116.31,1571500001.0
2006-07-14 18:46:00,116.313,116.327,116.312,116.321,1539999997.0
2006-07-14 18:47:00,116.32,116.327,116.32,116.325,383700002.0
2006-07-14 18:48:00,116.325,116.332,116.322,116.322,778000005.0
2006-07-14 18:49:00,116.317,116.332,116.317,116.322,1487600003.0
2006-07-14 18:50:00,116.325,116.333,116.322,116.322,1562600014.0
2006-07-14 18:51:00,116.322,116.333,116.318,116.328,1492199995.0
2006-07-14 18:52:00,116.333,116.333,116.316,116.32,1686900000.0
2006-07-14 18:53:00,116.322,116.322,116.306,116.315,1889600009.0
2006-07-14 18:54:00,116.32,116.331,116.316,116.326,2021200003.0
2006-07-14 18:55:00,116.325,116.335,116.321,116.325,2030100005.0
2006-07-14 18:56:00,116.323,116.332,116.323,116.328,259100000.0
2006-07-14 18:57:00,116.326,116.33,116.321,116.324,1135199989.0
2006-07-14 18:58:00,116.323,116.323,116.315,116.317,1449100002.0
2006-07-14 18:59:00,116.317,116.325,116.315,116.323,1440200020.0
2006-07-14 19:00:00,116.326,116.332,116.32,116.32,1008300007.0
2006-07-14 19:01:00,116.322,116.325,116.315,116.323,520199995.0
2006-07-14 19:02:00,116.326,116.333,116.323,116.325,586000000.0
2006-07-14 19:03:00,116.325,116.332,116.32,116.32,1385199998.0
2006-07-14 19:04:00,116.317,116.328,116.315,116.328,1039400004.0
2006-07-14 19:05:00,116.329,116.331,116.318,116.318,664200004.0
2006-07-14 19:06:00,116.31,116.31,116.268,116.283,1182599993.0
2006-07-14 19:07:00,116.28,116.29,116.27,116.27,1657599997.0
2006-07-14 19:08:00,116.244,116.255,116.236,116.255,1657599997.0
2006-07-14 19:09:00,116.255,116.263,116.243,116.243,474600006.0
2006-07-14 19:10:00,116.238,116.238,116.22,116.22,887999992.0
2006-07-14 19:11:00,116.217,116.224,116.212,116.22,588299991.0
2006-07-14 19:12:00,116.218,116.223,116.218,116.222,1158600002.0
2006-07-14 19:13:00,116.222,116.238,116.222,116.227,675699998.0
2006-07-14 19:14:00,116.227,116.237,116.219,116.227,633700001.0
2006-07-14 19:15:00,116.228,116.235,116.217,116.228,1885500007.0
2006-07-14 19:16:00,116.23,116.231,116.217,116.225,746000001.0
2006-07-14 19:17:00,116.229,116.261,116.229,116.261,967200001.0
2006-07-14 19:18:00,116.258,116.269,116.258,116.262,729400000.0
2006-07-14 19:19:00,116.265,116.268,116.252,116.258,1664100000.0
2006-07-14 19:20:00,116.256,116.264,116.252,116.256,829800002.0
2006-07-14 19:21:00,116.257,116.264,116.255,116.264,1403799991.0
2006-07-14 19:22:00,116.265,116.27,116.263,116.267,721799998.0
2006-07-14 19:23:00,116.28,116.28,116.27,116.28,1306699998.0
2006-07-14 19:24:00,116.257,116.257,116.23,116.23,1306699998.0
2006-07-14 19:25:00,116.229,116.241,116.226,116.226,1654599996.0
2006-07-14 19:26:00,116.25,116.25,116.24,116.24,1737400000.0
2006-07-14 19:27:00,116.227,116.229,116.219,116.226,1737400000.0
2006-07-14 19:28:00,116.218,116.228,116.215,116.22,1134099994.0
2006-07-14 19:29:00,116.22,116.226,116.212,116.212,736799991.0
2006-07-14 19:30:00,116.205,116.205,116.194,116.194,842200006.0
2006-07-14 19:31:00,116.187,116.187,116.167,116.167,1569800009.0
2006-07-14 19:32:00,116.167,116.172,116.159,116.159,1572099981.0
2006-07-14 19:33:00,116.156,116.166,116.153,116.166,1043200000.0
2006-07-14 19:34:00,116.166,116.172,116.16,116.169,1188000009.0
2006-07-14 19:35:00,116.17,116.181,116.169,116.178,1206800003.0
2006-07-14 19:36:00,116.17,116.185,116.168,116.185,622699995.0
2006-07-14 19:37:00,116.18,116.185,116.18,116.183,217099997.0
2006-07-14 19:38:00,116.183,116.185,116.178,116.18,1050199993.0
2006-07-14 19:39:00,116.183,116.203,116.183,116.198,1106600003.0
2006-07-14 19:40:00,116.202,116.206,116.198,116.202,772400003.0
2006-07-14 19:41:00,116.2,116.205,116.2,116.205,1368800004.0
2006-07-14 19:42:00,116.2,116.207,116.2,116.207,918100008.0
2006-07-14 19:43:00,116.2,116.2,116.166,116.18,379500003.0
2006-07-14 19:44:00,116.178,116.182,116.159,116.168,995199993.0
2006-07-14 19:45:00,116.167,116.175,116.164,116.175,759599996.0
2006-07-14 19:46:00,116.173,116.173,116.162,116.165,941699999.0
2006-07-14 19:47:00,116.165,116.172,116.16,116.16,683699994.0
2006-07-14 19:48:00,116.161,116.173,116.161,116.169,1422399999.0
2006-07-14 19:49:00,116.178,116.192,116.174,116.19,649000003.0
2006-07-14 19:50:00,116.189,116.202,116.182,116.202,792399999.0
2006-07-14 19:51:00,116.204,116.209,116.185,116.191,806300006.0
2006-07-14 19:52:00,116.189,116.189,116.177,116.179,714099999.0
2006-07-14 19:53:00,116.184,116.189,116.178,116.189,1223999998.0
2006-07-14 19:54:00,116.19,116.192,116.179,116.19,1567799993.0
2006-07-14 19:55:00,116.183,116.192,116.182,116.186,573399998.0
2006-07-14 19:56:00,116.185,116.19,116.18,116.19,701399993.0
2006-07-14 19:57:00,116.19,116.193,116.186,116.186,666199990.0
2006-07-14 19:58:00,116.186,116.186,116.169,116.173,1652999986.0
2006-07-14 19:59:00,116.176,116.191,116.175,116.185,946699998.0
2006-07-14 20:00:00,116.181,116.181,116.168,116.17,354099999.0
2006-07-14 20:01:00,116.17,116.177,116.161,116.167,609000002.0
2006-07-14 20:02:00,116.158,116.163,116.154,116.163,1375299997.0
2006-07-14 20:03:00,116.165,116.165,116.16,116.165,821299996.0
2006-07-14 20:04:00,116.167,116.173,116.165,116.173,718000006.0
2006-07-14 20:05:00,116.17,116.177,116.168,116.175,809699994.0
2006-07-14 20:06:00,116.171,116.177,116.166,116.175,1588200001.0
2006-07-14 20:07:00,116.17,116.177,116.168,116.171,1058900002.0
2006-07-14 20:08:00,116.165,116.172,116.164,116.172,1010299998.0
2006-07-14 20:09:00,116.168,116.176,116.16,116.17,867400000.0
2006-07-14 20:10:00,116.175,116.175,116.167,116.17,735699980.0
2006-07-14 20:11:00,116.17,116.179,116.168,116.172,1705600009.0
2006-07-14 20:12:00,116.18,116.18,116.18,116.18,791400003.0
2006-07-14 20:13:00,116.164,116.172,116.16,116.167,791400003.0
2006-07-14 20:14:00,116.172,116.172,116.162,116.17,1107999999.0
2006-07-14 20:15:00,116.169,116.169,116.154,116.163,1118400000.0
2006-07-14 20:16:00,116.165,116.169,116.149,116.149,1063400006.0
2006-07-14 20:17:00,116.146,116.161,116.145,116.152,787600000.0
2006-07-14 20:18:00,116.159,116.167,116.159,116.162,240100003.0
2006-07-14 20:19:00,116.161,116.164,116.157,116.16,1215899996.0
2006-07-14 20:20:00,116.155,116.167,116.155,116.164,1035099994.0
2006-07-14 20:21:00,116.166,116.169,116.161,116.161,1227499995.0
2006-07-14 20:22:00,116.16,116.167,116.156,116.165,1228500002.0
2006-07-14 20:23:00,116.156,116.169,116.156,116.162,853200002.0
2006-07-14 20:24:00,116.152,116.164,116.152,116.159,736000000.0
2006-07-14 20:25:00,116.165,116.168,116.16,116.16,828399998.0
2006-07-14 20:26:00,116.16,116.173,116.159,116.173,987999996.0
2006-07-14 20:27:00,116.175,116.175,116.17,116.175,1232699992.0
2006-07-14 20:28:00,116.18,116.18,116.17,116.18,2101800005.0
2006-07-14 20:29:00,116.15,116.155,116.143,116.146,2101800005.0
2006-07-14 20:30:00,116.15,116.16,116.15,116.16,1910199995.0
2006-07-14 20:31:00,116.154,116.154,116.143,116.148,1910199995.0
2006-07-14 20:32:00,116.15,116.153,116.145,116.15,1824299991.0
2006-07-14 20:33:00,116.152,116.162,116.152,116.155,431700005.0
2006-07-14 20:34:00,116.156,116.163,116.153,116.163,473400006.0
2006-07-14 20:35:00,116.164,116.164,116.154,116.163,608300004.0
2006-07-14 20:36:00,116.162,116.162,116.149,116.149,312399999.0
2006-07-14 20:37:00,116.145,116.15,116.145,116.146,432100004.0
2006-07-14 20:38:00,116.146,116.15,116.137,116.145,1159999989.0
2006-07-14 20:39:00,116.147,116.152,116.142,116.15,1140299995.0
2006-07-14 20:40:00,116.16,116.16,116.16,116.16,1366400003.0
2006-07-14 20:41:00,116.145,116.149,116.13,116.14,1366400003.0
2006-07-14 20:42:00,116.128,116.139,116.099,116.107,987300001.0
2006-07-14 20:43:00,116.103,116.105,116.091,116.095,1234999995.0
2006-07-14 20:44:00,116.093,116.093,116.068,116.068,1646099999.0
2006-07-14 20:45:00,116.068,116.1,116.068,116.088,1113499999.0
2006-07-14 20:46:00,116.093,116.093,116.062,116.077,1464700014.0
2006-07-14 20:47:00,116.074,116.077,116.065,116.067,2060799998.0
2006-07-14 20:48:00,116.065,116.073,116.064,116.073,1038100007.0
2006-07-14 20:49:00,116.074,116.098,116.074,116.097,1147500001.0
2006-07-14 20:50:00,116.095,116.098,116.074,116.074,1636099998.0
2006-07-14 20:51:00,116.07,116.089,116.07,116.085,827300005.0
2006-07-14 20:52:00,116.085,116.085,116.083,116.085,186200002.0
2006-07-14 20:53:00,116.085,116.085,116.068,116.072,1426000005.0
2006-07-14 20:54:00,116.073,116.086,116.073,116.077,651800003.0
2006-07-14 20:55:00,116.077,116.077,116.067,116.07,2004000013.0
2006-07-14 20:56:00,116.078,116.091,116.077,116.089,524400009.0
2006-07-14 20:57:00,116.088,116.088,116.075,116.08,1867500008.0
2006-07-14 20:58:00,116.08,116.1,116.07,116.09,2109800000.0
2006-07-14 20:59:00,116.07,116.1,116.07,116.1,2109800000.0
2006-07-14 21:00:00,116.093,116.093,116.081,116.084,2109800000.0
2006-07-14 21:01:00,116.086,116.089,116.08,116.08,1149499999.0
2006-07-14 21:02:00,116.081,116.093,116.079,116.086,999899997.0
2006-07-14 21:03:00,116.089,116.095,116.081,116.083,1062900008.0
2006-07-14 21:04:00,116.08,116.085,116.08,116.085,519400000.0
2006-07-14 21:05:00,116.085,116.088,116.083,116.087,796099998.0
2006-07-14 21:06:00,116.091,116.097,116.088,116.09,980399991.0
2006-07-14 21:07:00,116.093,116.097,116.09,116.095,1315600002.0
2006-07-14 21:08:00,116.098,116.107,116.093,116.098,641200005.0
2006-07-14 21:09:00,116.09,116.097,116.09,116.095,372200002.0
2006-07-14 21:10:00,116.095,116.095,116.085,116.09,599499999.0
2006-07-14 21:11:00,116.094,116.098,116.093,116.093,158799999.0
2006-07-14 21:12:00,116.088,116.1,116.088,116.09,503999997.0
2006-07-14 21:13:00,116.088,116.128,116.088,116.122,674499992.0
2006-07-14 21:14:00,116.132,116.132,116.117,116.12,1932900007.0
2006-07-14 21:15:00,116.117,116.117,116.095,116.108,1591900002.0
2006-07-14 21:16:00,116.106,116.124,116.106,116.108,1261600006.0
2006-07-14 21:17:00,116.101,116.118,116.101,116.116,2027000029.0
2006-07-14 21:18:00,116.12,116.125,116.117,116.118,988799996.0
2006-07-14 21:19:00,116.121,116.131,116.121,116.125,897000002.0
2006-07-14 21:20:00,116.125,116.13,116.12,116.13,1232899990.0
2006-07-14 21:21:00,116.13,116.133,116.123,116.125,1073000010.0
2006-07-14 21:22:00,116.131,116.158,116.131,116.158,1930799999.0
2006-07-14 21:23:00,116.165,116.18,116.162,116.162,1069699994.0
2006-07-14 21:24:00,116.168,116.176,116.162,116.162,1556399996.0
2006-07-14 21:25:00,116.167,116.178,116.165,116.169,2031299998.0
2006-07-14 21:26:00,116.173,116.182,116.173,116.18,724000002.0
2006-07-14 21:27:00,116.179,116.183,116.176,116.178,1218500016.0
2006-07-14 21:28:00,116.17,116.175,116.168,116.172,387200004.0
2006-07-14 21:29:00,116.175,116.175,116.165,116.167,795100007.0
2006-07-14 21:30:00,116.171,116.182,116.171,116.179,892799994.0
2006-07-14 21:31:00,116.177,116.192,116.177,116.192,164800001.0
2006-07-14 21:32:00,116.197,116.212,116.197,116.212,832700002.0
2006-07-14 21:33:00,116.212,116.217,116.211,116.215,638700003.0
2006-07-14 21:34:00,116.216,116.217,116.206,116.206,481899998.0
2006-07-14 21:35:00,116.207,116.207,116.192,116.192,228499999.0
2006-07-14 21:36:00,116.187,116.192,116.178,116.179,394700005.0
2006-07-14 21:37:00,116.18,116.185,116.18,116.18,522900003.0
2006-07-14 21:38:00,116.18,116.18,116.172,116.172,165699996.0
2006-07-14 21:39:00,116.175,116.184,116.173,116.184,507400007.0
2006-07-14 21:40:00,116.189,116.208,116.184,116.2,627600008.0
2006-07-14 21:41:00,116.203,116.203,116.197,116.198,563599997.0
2006-07-14 21:42:00,116.195,116.204,116.19,116.204,966699994.0
2006-07-14 21:43:00,116.202,116.205,116.192,116.2,486399994.0
2006-07-14 21:44:00,116.208,116.21,116.2,116.21,1489500013.0
2006-07-14 21:45:00,116.209,116.211,116.202,116.206,646000003.0
2006-07-14 21:46:00,116.2,116.205,116.196,116.205,938699992.0
2006-07-14 21:47:00,116.2,116.205,116.195,116.2,546100001.0
2006-07-14 21:48:00,116.203,116.218,116.203,116.208,777499995.0
2006-07-14 21:49:00,116.212,116.218,116.206,116.21,538699998.0
2006-07-14 21:50:00,116.205,116.207,116.202,116.205,174300000.0
2006-07-14 21:51:00,116.205,116.207,116.2,116.205,300100001.0
2006-07-14 21:52:00,116.206,116.207,116.194,116.201,198499999.0
2006-07-14 21:53:00,116.202,116.202,116.19,116.202,587200002.0
2006-07-14 21:54:00,116.203,116.205,116.196,116.2,458600000.0
2006-07-14 21:55:00,116.197,116.198,116.192,116.192,316099996.0
2006-07-14 21:56:00,116.193,116.193,116.179,116.191,550900002.0
2006-07-14 21:57:00,116.197,116.198,116.195,116.197,277100001.0
2006-07-14 21:58:00,116.198,116.205,116.197,116.205,233800008.0
2006-07-14 21:59:00,116.204,116.204,116.191,116.199,543200003.0
2006-07-14 22:00:00,116.199,116.205,116.193,116.193,995300004.0
2006-07-14 22:01:00,116.19,116.196,116.184,116.195,1108799997.0
2006-07-14 22:02:00,116.19,116.195,116.185,116.19,908500011.0
2006-07-14 22:03:00,116.193,116.204,116.193,116.2,398800008.0
2006-07-14 22:04:00,116.204,116.217,116.203,116.207,816199998.0
2006-07-14 22:05:00,116.204,116.205,116.196,116.205,210300002.0
2006-07-14 22:06:00,116.196,116.196,116.183,116.183,170499997.0
2006-07-14 22:07:00,116.18,116.188,116.18,116.188,286399999.0
2006-07-14 22:08:00,116.189,116.201,116.185,116.185,362100001.0
2006-07-14 22:09:00,116.197,116.198,116.192,116.192,193799998.0
2006-07-14 22:10:00,116.197,116.199,116.183,116.195,270200003.0
2006-07-14 22:11:00,116.187,116.204,116.187,116.196,694799995.0
2006-07-14 22:12:00,116.198,116.204,116.196,116.196,252699997.0
2006-07-14 22:13:00,116.196,116.202,116.191,116.191,348100002.0
2006-07-14 22:14:00,116.186,116.192,116.178,116.178,423800004.0
2006-07-14 22:15:00,116.18,116.185,116.177,116.182,276999998.0
2006-07-14 22:16:00,116.179,116.179,116.157,116.157,522899998.0
2006-07-14 22:17:00,116.157,116.158,116.143,116.148,250199998.0
2006-07-14 22:18:00,116.14,116.14,116.129,116.139,434299998.0
2006-07-14 22:19:00,116.14,116.156,116.14,116.156,390599996.0
2006-07-14 22:20:00,116.153,116.153,116.139,116.142,201600000.0
2006-07-14 22:21:00,116.145,116.145,116.135,116.145,311000006.0
2006-07-14 22:22:00,116.144,116.145,116.14,116.145,278899998.0
2006-07-14 22:23:00,116.141,116.141,116.115,116.115,137599999.0
2006-07-14 22:24:00,116.115,116.122,116.103,116.105,353200003.0
2006-07-14 22:25:00,116.114,116.129,116.114,116.125,288699998.0
2006-07-14 22:26:00,116.118,116.128,116.116,116.123,287299997.0
2006-07-14 22:27:00,116.13,116.13,116.118,116.125,799100002.0
2006-07-14 22:28:00,116.125,116.125,116.115,116.125,227000003.0
2006-07-14 22:29:00,116.12,116.12,116.112,116.112,148900002.0
2006-07-14 22:30:00,116.12,116.123,116.12,116.122,377900000.0
2006-07-14 22:31:00,116.125,116.125,116.125,116.125,191100004.0
2006-07-14 22:32:00,116.127,116.135,116.127,116.13,363999999.0
2006-07-14 22:33:00,116.132,116.132,116.12,116.12,769299990.0
2006-07-14 22:34:00,116.115,116.125,116.112,116.115,891699993.0
2006-07-14 22:35:00,116.116,116.118,116.107,116.107,337099997.0
2006-07-14 22:36:00,116.105,116.11,116.1,116.105,801000007.0
2006-07-14 22:37:00,116.104,116.108,116.101,116.108,219300001.0
2006-07-14 22:38:00,116.115,116.115,116.105,116.105,218600000.0
2006-07-14 22:39:00,116.105,116.112,116.105,116.107,337600006.0
2006-07-14 22:40:00,116.102,116.104,116.09,116.092,681700012.0
2006-07-14 22:41:00,116.1,116.105,116.1,116.103,303899995.0
2006-07-14 22:42:00,116.097,116.1,116.091,116.091,243000005.0
2006-07-14 22:43:00,116.087,116.091,116.074,116.076,236000001.0
2006-07-14 22:44:00,116.081,116.088,116.08,116.08,132200003.0
2006-07-14 22:45:00,116.088,116.094,116.084,116.088,443700000.0
2006-07-14 22:46:00,116.088,116.088,116.075,116.08,282099999.0
2006-07-14 22:47:00,116.091,116.091,116.075,116.079,250800003.0
2006-07-14 22:48:00,116.093,116.118,116.093,116.117,303300000.0
2006-07-14 22:49:00,116.128,116.128,116.117,116.118,239899998.0
2006-07-14 22:50:00,116.112,116.125,116.105,116.105,474599992.0
2006-07-14 22:51:00,116.12,116.133,116.12,116.132,261400005.0
2006-07-14 22:52:00,116.136,116.165,116.136,116.158,204800000.0
2006-07-14 22:53:00,116.165,116.17,116.157,116.157,464899999.0
2006-07-14 22:54:00,116.156,116.16,116.136,116.16,231100000.0
2006-07-14 22:55:00,116.166,116.166,116.133,116.133,297300000.0
2006-07-14 22:56:00,116.128,116.13,116.113,116.113,411300002.0
2006-07-14 22:57:00,116.112,116.122,116.112,116.115,361799994.0
2006-07-14 22:58:00,116.108,116.117,116.097,116.117,333699998.0
2006-07-14 22:59:00,116.1,116.105,116.09,116.095,353600003.0
2006-07-16 23:00:00,116.1,116.156,116.1,116.155,283399998.0
2006-07-16 23:01:00,116.14,116.157,116.12,116.144,197199999.0
2006-07-16 23:02:00,116.15,116.156,116.139,116.149,353200002.0
2006-07-16 23:03:00,116.143,116.171,116.14,116.16,203299997.0
2006-07-16 23:04:00,116.17,116.174,116.158,116.161,217599994.0
2006-07-16 23:05:00,116.165,116.165,116.148,116.148,137399998.0
2006-07-16 23:06:00,116.145,116.156,116.135,116.145,402700005.0
2006-07-16 23:07:00,116.14,116.148,116.133,116.14,350799995.0
2006-07-16 23:08:00,116.139,116.151,116.131,116.131,370600001.0
2006-07-16 23:09:00,116.15,116.182,116.15,116.168,230399997.0
2006-07-16 23:10:00,116.163,116.19,116.158,116.163,353400008.0
2006-07-16 23:11:00,116.158,116.16,116.148,116.148,245299995.0
2006-07-16 23:12:00,116.143,116.162,116.143,116.157,279899998.0
2006-07-16 23:13:00,116.159,116.17,116.145,116.154,263199999.0
2006-07-16 23:14:00,116.135,116.186,116.135,116.181,196300000.0
2006-07-16 23:15:00,116.18,116.18,116.164,116.171,168300001.0
2006-07-16 23:16:00,116.166,116.179,116.166,116.169,131300000.0
2006-07-16 23:17:00,116.17,116.196,116.17,116.185,193300004.0
2006-07-16 23:18:00,116.188,116.198,116.183,116.19,113999998.0
2006-07-16 23:19:00,116.199,116.21,116.177,116.179,143500002.0
2006-07-16 23:20:00,116.177,116.199,116.176,116.19,223100005.0
2006-07-16 23:21:00,116.18,116.234,116.18,116.231,206700002.0
2006-07-16 23:22:00,116.228,116.242,116.214,116.233,314599999.0
2006-07-16 23:23:00,116.24,116.241,116.217,116.23,284100003.0
2006-07-16 23:24:00,116.236,116.247,116.223,116.239,189200001.0
2006-07-16 23:25:00,116.258,116.285,116.25,116.285,166199998.0
2006-07-16 23:26:00,116.263,116.281,116.262,116.281,219999998.0
2006-07-16 23:27:00,116.277,116.285,116.257,116.272,144999997.0
2006-07-16 23:28:00,116.266,116.293,116.266,116.291,100500000.0
2006-07-16 23:29:00,116.288,116.293,116.274,116.287,206499996.0
2006-07-16 23:30:00,116.288,116.325,116.286,116.295,274399995.0
2006-07-16 23:31:00,116.3,116.3,116.271,116.29,237400000.0
2006-07-16 23:32:00,116.284,116.308,116.284,116.307,371299997.0
2006-07-16 23:33:00,116.304,116.314,116.275,116.28,345899998.0
2006-07-16 23:34:00,116.279,116.32,116.276,116.32,214000000.0
2006-07-16 23:35:00,116.322,116.341,116.282,116.282,287200004.0
2006-07-16 23:36:00,116.274,116.277,116.267,116.276,392200000.0
2006-07-16 23:37:00,116.278,116.28,116.267,116.279,205200003.0
2006-07-16 23:38:00,116.28,116.283,116.277,116.28,232499998.0
2006-07-16 23:39:00,116.28,116.283,116.273,116.278,171699996.0
2006-07-16 23:40:00,116.28,116.282,116.272,116.277,331799999.0
2006-07-16 23:41:00,116.277,116.284,116.271,116.284,169400003.0
2006-07-16 23:42:00,116.28,116.282,116.271,116.278,175300003.0
2006-07-16 23:43:00,116.267,116.278,116.267,116.275,291199998.0
2006-07-16 23:44:00,116.273,116.285,116.273,116.28,173799997.0
2006-07-16 23:45:00,116.288,116.294,116.283,116.283,165099999.0
2006-07-16 23:46:00,116.288,116.288,116.275,116.275,289500001.0
2006-07-16 23:47:00,116.272,116.28,116.272,116.28,35100000.0
2006-07-16 23:48:00,116.28,116.28,116.27,116.28,296300003.0
2006-07-16 23:49:00,116.28,116.285,116.272,116.272,249199997.0
2006-07-16 23:50:00,116.27,116.284,116.27,116.28,245700002.0
2006-07-16 23:51:00,116.275,116.282,116.271,116.271,222299999.0
2006-07-16 23:52:00,116.284,116.291,116.282,116.283,302799995.0
2006-07-16 23:53:00,116.287,116.287,116.28,116.285,384400003.0
2006-07-16 23:54:00,116.288,116.288,116.275,116.275,86000001.0
2006-07-16 23:55:00,116.275,116.28,116.27,116.28,227299995.0
2006-07-16 23:56:00,116.285,116.291,116.282,116.285,178599999.0
2006-07-16 23:57:00,116.284,116.29,116.28,116.28,153299997.0
2006-07-16 23:58:00,116.288,116.291,116.283,116.283,25700000.0
2006-07-16 23:59:00,116.289,116.289,116.279,116.279,290600006.0
2006-07-17 00:00:00,116.293,116.35,116.293,116.35,287099999.0
2006-07-17 00:01:00,116.341,116.348,116.312,116.348,306800010.0
2006-07-17 00:02:00,116.343,116.343,116.33,116.335,100199999.0
2006-07-17 00:03:00,116.318,116.318,116.283,116.299,120799998.0
2006-07-17 00:04:00,116.306,116.309,116.292,116.306,313100003.0
2006-07-17 00:05:00,116.315,116.318,116.308,116.318,337200002.0
2006-07-17 00:06:00,116.31,116.315,116.308,116.315,117499999.0
2006-07-17 00:07:00,116.315,116.317,116.31,116.315,54800000.0
2006-07-17 00:08:00,116.314,116.317,116.302,116.307,254300005.0
2006-07-17 00:09:00,116.305,116.32,116.296,116.32,357500000.0
2006-07-17 00:10:00,116.325,116.325,116.315,116.325,249300006.0
2006-07-17 00:11:00,116.322,116.325,116.315,116.32,360199997.0
2006-07-17 00:12:00,116.318,116.325,116.318,116.325,51299998.0
2006-07-17 00:13:00,116.32,116.328,116.32,116.325,281400003.0
2006-07-17 00:14:00,116.325,116.325,116.317,116.32,144800003.0
2006-07-17 00:15:00,116.328,116.328,116.322,116.328,155300003.0
2006-07-17 00:16:00,116.321,116.323,116.311,116.311,249899994.0
2006-07-17 00:17:00,116.307,116.315,116.307,116.308,181799997.0
2006-07-17 00:18:00,116.316,116.325,116.299,116.299,301599994.0
2006-07-17 00:19:00,116.313,116.329,116.291,116.291,310299995.0
2006-07-17 00:20:00,116.294,116.295,116.278,116.284,341699995.0
2006-07-17 00:21:00,116.279,116.284,116.274,116.277,310100001.0
2006-07-17 00:22:00,116.268,116.277,116.257,116.277,238399999.0
2006-07-17 00:23:00,116.285,116.285,116.28,116.28,255100000.0
2006-07-17 00:24:00,116.27,116.275,116.258,116.263,286000002.0
2006-07-17 00:25:00,116.265,116.265,116.256,116.261,188300000.0
2006-07-17 00:26:00,116.265,116.265,116.26,116.265,196800004.0
2006-07-17 00:27:00,116.26,116.26,116.243,116.243,176799998.0
2006-07-17 00:28:00,116.253,116.26,116.247,116.247,325700002.0
2006-07-17 00:29:00,116.244,116.244,116.235,116.237,278099995.0
2006-07-17 00:30:00,116.236,116.243,116.23,116.243,76000000.0
2006-07-17 00:31:00,116.246,116.252,116.241,116.245,228600004.0
2006-07-17 00:32:00,116.249,116.255,116.245,116.245,181299998.0
2006-07-17 00:33:00,116.256,116.263,116.253,116.263,284600002.0
2006-07-17 00:34:00,116.261,116.261,116.259,116.259,94599998.0
2006-07-17 00:35:00,116.255,116.257,116.25,116.255,300900000.0
2006-07-17 00:36:00,116.258,116.263,116.252,116.252,124399999.0
2006-07-17 00:37:00,116.257,116.263,116.247,116.252,312799999.0
2006-07-17 00:38:00,116.252,116.253,116.25,116.25,321199998.0
2006-07-17 00:39:00,116.253,116.255,116.248,116.255,255200001.0
2006-07-17 00:40:00,116.26,116.26,116.254,116.254,325400002.0
2006-07-17 00:41:00,116.255,116.258,116.252,116.255,95800002.0
2006-07-17 00:42:00,116.255,116.255,116.245,116.252,359500002.0
2006-07-17 00:43:00,116.256,116.265,116.254,116.26,293399997.0
2006-07-17 00:44:00,116.257,116.265,116.255,116.258,365199992.0
2006-07-17 00:45:00,116.263,116.263,116.25,116.25,137199999.0
2006-07-17 00:46:00,116.255,116.255,116.245,116.25,152899998.0
2006-07-17 00:47:00,116.248,116.249,116.236,116.249,46399999.0
2006-07-17 00:48:00,116.252,116.252,116.24,116.24,123099999.0
2006-07-17 00:49:00,116.237,116.245,116.237,116.245,225799998.0
2006-07-17 00:50:00,116.241,116.241,116.229,116.229,111800003.0
2006-07-17 00:51:00,116.228,116.235,116.225,116.225,247500002.0
2006-07-17 00:52:00,116.227,116.237,116.227,116.228,358300009.0
2006-07-17 00:53:00,116.23,116.235,116.227,116.235,403799997.0
2006-07-17 00:54:00,116.24,116.243,116.238,116.238,34100000.0
2006-07-17 00:55:00,116.241,116.253,116.241,116.253,234600004.0
2006-07-17 00:56:00,116.248,116.25,116.245,116.246,455800008.0
2006-07-17 00:57:00,116.242,116.244,116.235,116.239,258299999.0
2006-07-17 00:58:00,116.241,116.241,116.239,116.239,8000000.0
2006-07-17 00:59:00,116.23,116.23,116.219,116.22,115400003.0
2006-07-17 01:00:00,116.212,116.232,116.212,116.224,140100001.0
2006-07-17 01:01:00,116.227,116.231,116.221,116.231,351800003.0
2006-07-17 01:02:00,116.232,116.243,116.231,116.231,369099999.0
2006-07-17 01:03:00,116.23,116.237,116.224,116.235,314400003.0
2006-07-17 01:04:00,116.235,116.235,116.227,116.235,205699995.0
2006-07-17 01:05:00,116.228,116.232,116.226,116.231,111599999.0
2006-07-17 01:06:00,116.233,116.233,116.223,116.226,373400007.0
2006-07-17 01:07:00,116.22,116.225,116.22,116.225,232699997.0
2006-07-17 01:08:00,116.22,116.22,116.218,116.22,90099999.0
2006-07-17 01:09:00,116.225,116.225,116.22,116.22,194699999.0
2006-07-17 01:10:00,116.223,116.224,116.215,116.215,230200001.0
2006-07-17 01:11:00,116.214,116.22,116.211,116.22,134800001.0
2006-07-17 01:12:00,116.215,116.219,116.213,116.217,102599999.0
2006-07-17 01:13:00,116.207,116.216,116.203,116.203,234299997.0
2006-07-17 01:14:00,116.212,116.213,116.21,116.213,182300001.0
2006-07-17 01:15:00,116.222,116.225,116.218,116.22,248800003.0
2006-07-17 01:16:00,116.223,116.223,116.209,116.212,348799997.0
2006-07-17 01:17:00,116.211,116.211,116.197,116.205,338300002.0
2006-07-17 01:18:00,116.205,116.21,116.202,116.21,214600000.0
2006-07-17 01:19:00,116.198,116.203,116.185,116.196,284300004.0
2006-07-17 01:20:00,116.195,116.195,116.187,116.187,144599998.0
2006-07-17 01:21:00,116.195,116.195,116.188,116.188,46500000.0
2006-07-17 01:22:00,116.192,116.211,116.192,116.203,430500003.0
2006-07-17 01:23:00,116.208,116.208,116.199,116.203,89100001.0
2006-07-17 01:24:00,116.202,116.226,116.202,116.217,204599998.0
2006-07-17 01:25:00,116.214,116.223,116.212,116.223,236600000.0
2006-07-17 01:26:00,116.227,116.23,116.21,116.21,284800005.0
2006-07-17 01:27:00,116.22,116.22,116.212,116.22,129800001.0
2006-07-17 01:28:00,116.211,116.219,116.211,116.215,300999997.0
2006-07-17 01:29:00,116.208,116.215,116.202,116.208,219500003.0
2006-07-17 01:30:00,116.195,116.205,116.195,116.2,133099999.0
2006-07-17 01:31:00,116.2,116.207,116.197,116.205,171900000.0
2006-07-17 01:32:00,116.2,116.205,116.195,116.205,207300001.0
2006-07-17 01:33:00,116.2,116.208,116.2,116.208,181399999.0
2006-07-17 01:34:00,116.205,116.21,116.2,116.205,340000004.0
2006-07-17 01:35:00,116.211,116.215,116.207,116.215,372899999.0
2006-07-17 01:36:00,116.215,116.222,116.214,116.215,126399998.0
2006-07-17 01:37:00,116.216,116.223,116.215,116.215,178200003.0
2006-07-17 01:38:00,116.22,116.22,116.21,116.22,285399998.0
2006-07-17 01:39:00,116.212,116.225,116.212,116.22,170399996.0
2006-07-17 01:40:00,116.23,116.23,116.221,116.221,131100001.0
2006-07-17 01:41:00,116.23,116.23,116.225,116.23,111600003.0
2006-07-17 01:42:00,116.227,116.254,116.227,116.254,339300006.0
2006-07-17 01:43:00,116.245,116.25,116.24,116.245,244299993.0
2006-07-17 01:44:00,116.24,116.245,116.237,116.245,360799998.0
2006-07-17 01:45:00,116.243,116.243,116.23,116.232,316999998.0
2006-07-17 01:46:00,116.233,116.237,116.23,116.235,173000004.0
2006-07-17 01:47:00,116.233,116.245,116.233,116.237,299599996.0
2006-07-17 01:48:00,116.241,116.242,116.232,116.238,197499999.0
2006-07-17 01:49:00,116.23,116.245,116.23,116.245,116600000.0
2006-07-17 01:50:00,116.24,116.243,116.24,116.24,352900001.0
2006-07-17 01:51:00,116.248,116.252,116.241,116.247,88100000.0
2006-07-17 01:52:00,116.25,116.253,116.242,116.242,245000000.0
2006-07-17 01:53:00,116.25,116.261,116.237,116.261,244500005.0
2006-07-17 01:54:00,116.26,116.265,116.255,116.265,230200003.0
2006-07-17 01:55:00,116.267,116.267,116.255,116.265,215400000.0
2006-07-17 01:56:00,116.26,116.265,116.257,116.26,185199998.0
2006-07-17 01:57:00,116.254,116.265,116.254,116.265,245900004.0
2006-07-17 01:58:00,116.268,116.273,116.267,116.267,292899999.0
2006-07-17 01:59:00,116.272,116.279,116.267,116.272,475400007.0
2006-07-17 02:00:00,116.277,116.285,116.275,116.283,218600000.0
2006-07-17 02:01:00,116.279,116.291,116.274,116.291,316099994.0
2006-07-17 02:02:00,116.291,116.298,116.283,116.283,373000002.0
2006-07-17 02:03:00,116.271,116.271,116.252,116.255,264200002.0
2006-07-17 02:04:00,116.253,116.255,116.245,116.245,289899992.0
2006-07-17 02:05:00,116.242,116.242,116.212,116.212,344200003.0
2006-07-17 02:06:00,116.216,116.216,116.203,116.203,190300003.0
2006-07-17 02:07:00,116.194,116.212,116.194,116.212,117300002.0
2006-07-17 02:08:00,116.223,116.241,116.223,116.232,184999999.0
2006-07-17 02:09:00,116.23,116.232,116.222,116.228,280499995.0
2006-07-17 02:10:00,116.228,116.228,116.216,116.22,265299996.0
2006-07-17 02:11:00,116.222,116.226,116.22,116.22,88899999.0
2006-07-17 02:12:00,116.227,116.233,116.225,116.233,188999999.0
2006-07-17 02:13:00,116.23,116.233,116.226,116.232,275799997.0
2006-07-17 02:14:00,116.236,116.246,116.236,116.239,230800000.0
2006-07-17 02:15:00,116.243,116.248,116.235,116.235,273200004.0
2006-07-17 02:16:00,116.235,116.235,116.227,116.23,222999994.0
2006-07-17 02:17:00,116.235,116.239,116.228,116.239,202099999.0
2006-07-17 02:18:00,116.235,116.24,116.235,116.235,185400000.0
2006-07-17 02:19:00,116.233,116.243,116.233,116.235,265900004.0
2006-07-17 02:20:00,116.232,116.238,116.228,116.233,319100001.0
2006-07-17 02:21:00,116.232,116.239,116.231,116.237,121899999.0
2006-07-17 02:22:00,116.232,116.243,116.232,116.243,299600000.0
2006-07-17 02:23:00,116.24,116.245,116.24,116.24,272599995.0
2006-07-17 02:24:00,116.245,116.245,116.24,116.245,311100004.0
2006-07-17 02:25:00,116.243,116.243,116.235,116.237,163099996.0
2006-07-17 02:26:00,116.237,116.243,116.232,116.232,289999997.0
2006-07-17 02:27:00,116.233,116.24,116.227,116.227,162399999.0
2006-07-17 02:28:00,116.227,116.235,116.225,116.225,175400001.0
2006-07-17 02:29:00,116.23,116.23,116.219,116.22,153199999.0
2006-07-17 02:30:00,116.225,116.225,116.205,116.22,373099995.0
2006-07-17 02:31:00,116.224,116.224,116.217,116.22,180200000.0
2006-07-17 02:32:00,116.217,116.217,116.195,116.197,205300000.0
2006-07-17 02:33:00,116.192,116.192,116.18,116.18,122200001.0
2006-07-17 02:34:00,116.186,116.192,116.184,116.186,417799996.0
2006-07-17 02:35:00,116.185,116.185,116.175,116.185,327499997.0
2006-07-17 02:36:00,116.186,116.19,116.182,116.19,164100003.0
2006-07-17 02:37:00,116.185,116.185,116.185,116.185,58299999.0
2006-07-17 02:38:00,116.185,116.192,116.18,116.19,188600002.0
2006-07-17 02:39:00,116.185,116.185,116.182,116.182,203699997.0
2006-07-17 02:40:00,116.187,116.19,116.182,116.185,171099998.0
2006-07-17 02:41:00,116.19,116.19,116.182,116.182,110799997.0
2006-07-17 02:42:00,116.18,116.19,116.18,116.185,322200004.0
2006-07-17 02:43:00,116.19,116.19,116.175,116.182,186899997.0
2006-07-17 02:44:00,116.185,116.19,116.185,116.19,116700003.0
2006-07-17 02:45:00,116.185,116.192,116.183,116.19,371499997.0
2006-07-17 02:46:00,116.185,116.185,116.152,116.152,294399997.0
2006-07-17 02:47:00,116.141,116.152,116.138,116.146,246800004.0
2006-07-17 02:48:00,116.149,116.158,116.146,116.15,287799995.0
2006-07-17 02:49:00,116.155,116.155,116.145,116.153,229600000.0
2006-07-17 02:50:00,116.148,116.155,116.145,116.155,139100001.0
2006-07-17 02:51:00,116.157,116.164,116.152,116.16,159900003.0
2006-07-17 02:52:00,116.163,116.163,116.151,116.155,180600000.0
2006-07-17 02:53:00,116.163,116.17,116.159,116.167,193600000.0
2006-07-17 02:54:00,116.165,116.178,116.165,116.166,214300000.0
2006-07-17 02:55:00,116.172,116.173,116.168,116.168,212700001.0
2006-07-17 02:56:00,116.16,116.165,116.155,116.163,193900002.0
2006-07-17 02:57:00,116.165,116.168,116.155,116.155,185300001.0
2006-07-17 02:58:00,116.165,116.165,116.16,116.16,238899998.0
2006-07-17 02:59:00,116.165,116.171,116.165,116.169,250200001.0
2006-07-17 03:00:00,116.168,116.17,116.168,116.17,329900002.0
2006-07-17 03:01:00,116.173,116.175,116.165,116.175,299899999.0
2006-07-17 03:02:00,116.172,116.172,116.168,116.17,256899995.0
2006-07-17 03:03:00,116.18,116.189,116.177,116.182,149899998.0
2006-07-17 03:04:00,116.176,116.193,116.176,116.193,347000002.0
2006-07-17 03:05:00,116.198,116.203,116.195,116.195,275600002.0
2006-07-17 03:06:00,116.207,116.213,116.206,116.213,41300000.0
2006-07-17 03:07:00,116.21,116.222,116.21,116.217,315299993.0
2006-07-17 03:08:00,116.214,116.223,116.211,116.223,340900006.0
2006-07-17 03:09:00,116.222,116.223,116.212,116.223,245400003.0
2006-07-17 03:10:00,116.226,116.235,116.224,116.235,201700006.0
2006-07-17 03:11:00,116.237,116.242,116.23,116.23,339800002.0
2006-07-17 03:12:00,116.23,116.23,116.23,116.23,42299998.0
2006-07-17 03:13:00,116.234,116.234,116.222,116.227,411000000.0
2006-07-17 03:14:00,116.223,116.231,116.223,116.223,219500002.0
2006-07-17 03:15:00,116.23,116.23,116.214,116.224,228700000.0
2006-07-17 03:16:00,116.218,116.225,116.218,116.225,224299999.0
2006-07-17 03:17:00,116.22,116.233,116.22,116.233,331500003.0
2006-07-17 03:18:00,116.233,116.233,116.219,116.225,265799998.0
2006-07-17 03:19:00,116.229,116.232,116.219,116.227,270699999.0
2006-07-17 03:20:00,116.231,116.231,116.212,116.227,294100004.0
2006-07-17 03:21:00,116.233,116.235,116.227,116.235,144500002.0
2006-07-17 03:22:00,116.24,116.24,116.235,116.24,161200000.0
2006-07-17 03:23:00,116.233,116.234,116.227,116.23,189199998.0
2006-07-17 03:24:00,116.235,116.237,116.23,116.235,280300004.0
2006-07-17 03:25:00,116.234,116.234,116.22,116.22,256999996.0
2006-07-17 03:26:00,116.233,116.233,116.223,116.225,166299998.0
2006-07-17 03:27:00,116.231,116.235,116.227,116.231,192399997.0
2006-07-17 03:28:00,116.23,116.23,116.222,116.23,162300001.0
2006-07-17 03:29:00,116.23,116.23,116.225,116.23,117000000.0
2006-07-17 03:30:00,116.22,116.23,116.22,116.23,199199998.0
2006-07-17 03:31:00,116.227,116.227,116.217,116.22,312900005.0
2006-07-17 03:32:00,116.218,116.227,116.215,116.227,255800001.0
2006-07-17 03:33:00,116.23,116.23,116.218,116.225,285700000.0
2006-07-17 03:34:00,116.23,116.23,116.225,116.225,135900002.0
2006-07-17 03:35:00,116.22,116.23,116.22,116.23,151899999.0
2006-07-17 03:36:00,116.225,116.23,116.222,116.23,116600000.0
2006-07-17 03:37:00,116.226,116.24,116.226,116.237,101999999.0
2006-07-17 03:38:00,116.247,116.252,116.242,116.245,218500004.0
2006-07-17 03:39:00,116.247,116.25,116.242,116.25,163900004.0
2006-07-17 03:40:00,116.25,116.252,116.239,116.246,268699997.0
2006-07-17 03:41:00,116.242,116.242,116.241,116.241,13600000.0
2006-07-17 03:42:00,116.247,116.252,116.237,116.242,189300001.0
2006-07-17 03:43:00,116.24,116.243,116.237,116.238,340100001.0
2006-07-17 03:44:00,116.243,116.251,116.236,116.25,167099999.0
2006-07-17 03:45:00,116.251,116.26,116.242,116.258,160900001.0
2006-07-17 03:46:00,116.255,116.26,116.255,116.255,275000002.0
2006-07-17 03:47:00,116.257,116.257,116.24,116.24,122400000.0
2006-07-17 03:48:00,116.248,116.254,116.244,116.254,186299997.0
2006-07-17 03:49:00,116.253,116.253,116.242,116.243,165700001.0
2006-07-17 03:50:00,116.25,116.25,116.242,116.248,179899999.0
2006-07-17 03:51:00,116.245,116.25,116.24,116.25,235800003.0
2006-07-17 03:52:00,116.249,116.249,116.235,116.235,237300003.0
2006-07-17 03:53:00,116.235,116.24,116.232,116.232,250200006.0
2006-07-17 03:54:00,116.233,116.243,116.233,116.243,164600005.0
2006-07-17 03:55:00,116.238,116.24,116.233,116.235,279700005.0
2006-07-17 03:56:00,116.242,116.249,116.236,116.24,249399994.0
2006-07-17 03:57:00,116.238,116.241,116.235,116.241,123699999.0
2006-07-17 03:58:00,116.238,116.252,116.238,116.252,181300001.0
2006-07-17 03:59:00,116.258,116.264,116.254,116.254,145100002.0
2006-07-17 04:00:00,116.254,116.261,116.254,116.258,90200001.0
2006-07-17 04:01:00,116.254,116.288,116.254,116.288,233000001.0
2006-07-17 04:02:00,116.292,116.292,116.282,116.287,239799998.0
2006-07-17 04:03:00,116.286,116.286,116.284,116.284,48999998.0
2006-07-17 04:04:00,116.287,116.302,116.285,116.302,329799999.0
2006-07-17 04:05:00,116.302,116.302,116.29,116.297,249400001.0
2006-07-17 04:06:00,116.305,116.305,116.298,116.305,407100001.0
2006-07-17 04:07:00,116.303,116.305,116.295,116.3,322200002.0
2006-07-17 04:08:00,116.301,116.312,116.297,116.312,228100004.0
2006-07-17 04:09:00,116.312,116.312,116.299,116.299,225300000.0
2006-07-17 04:10:00,116.3,116.3,116.292,116.297,162500003.0
2006-07-17 04:11:00,116.293,116.299,116.293,116.298,233200000.0
2006-07-17 04:12:00,116.305,116.308,116.3,116.308,129799999.0
2006-07-17 04:13:00,116.303,116.303,116.295,116.301,83800002.0
2006-07-17 04:14:00,116.301,116.304,116.297,116.304,260100004.0
2006-07-17 04:15:00,116.307,116.311,116.301,116.307,226300001.0
2006-07-17 04:16:00,116.3,116.307,116.3,116.305,139600005.0
2006-07-17 04:17:00,116.307,116.317,116.302,116.317,190299998.0
2006-07-17 04:18:00,116.314,116.332,116.314,116.332,219100002.0
2006-07-17 04:19:00,116.333,116.333,116.322,116.326,279600004.0
2006-07-17 04:20:00,116.322,116.331,116.322,116.331,102300001.0
2006-07-17 04:21:00,116.326,116.337,116.316,116.337,113799998.0
2006-07-17 04:22:00,116.338,116.338,116.329,116.333,272700000.0
2006-07-17 04:23:00,116.335,116.34,116.335,116.34,274500006.0
2006-07-17 04:24:00,116.333,116.343,116.333,116.343,280900001.0
2006-07-17 04:25:00,116.34,116.344,116.335,116.338,151899999.0
2006-07-17 04:26:00,116.328,116.335,116.325,116.333,243800002.0
2006-07-17 04:27:00,116.331,116.342,116.329,116.33,238799995.0
2006-07-17 04:28:00,116.335,116.341,116.329,116.329,209899999.0
2006-07-17 04:29:00,116.33,116.335,116.33,116.335,48700002.0
2006-07-17 04:30:00,116.33,116.338,116.328,116.33,216000001.0
2006-07-17 04:31:00,116.33,116.335,116.33,116.335,219100002.0
2006-07-17 04:32:00,116.335,116.344,116.334,116.34,178599999.0
2006-07-17 04:33:00,116.34,116.347,116.337,116.337,277399998.0
2006-07-17 04:34:00,116.327,116.335,116.327,116.335,246100001.0
2006-07-17 04:35:00,116.335,116.337,116.327,116.337,150199996.0
2006-07-17 04:36:00,116.327,116.335,116.326,116.333,240800004.0
2006-07-17 04:37:00,116.325,116.33,116.322,116.323,227200002.0
2006-07-17 04:38:00,116.33,116.33,116.324,116.326,159300004.0
2006-07-17 04:39:00,116.323,116.323,116.32,116.32,124700001.0
2006-07-17 04:40:00,116.319,116.319,116.311,116.311,80400002.0
2006-07-17 04:41:00,116.301,116.309,116.295,116.302,194900001.0
2006-07-17 04:42:00,116.307,116.311,116.303,116.304,269600000.0
2006-07-17 04:43:00,116.308,116.313,116.305,116.305,361900001.0
2006-07-17 04:44:00,116.31,116.32,116.31,116.318,147100000.0
2006-07-17 04:45:00,116.322,116.322,116.303,116.311,234300001.0
2006-07-17 04:46:00,116.31,116.31,116.305,116.305,249799996.0
2006-07-17 04:47:00,116.312,116.318,116.308,116.318,213400001.0
2006-07-17 04:48:00,116.32,116.328,116.313,116.328,282900001.0
2006-07-17 04:49:00,116.327,116.327,116.31,116.311,407500000.0
2006-07-17 04:50:00,116.309,116.32,116.309,116.312,221999999.0
2006-07-17 04:51:00,116.313,116.318,116.31,116.318,175300000.0
2006-07-17 04:52:00,116.314,116.32,116.307,116.307,211900005.0
2006-07-17 04:53:00,116.31,116.31,116.292,116.292,150799999.0
2006-07-17 04:54:00,116.302,116.305,116.292,116.294,135600000.0
2006-07-17 04:55:00,116.293,116.297,116.291,116.291,85300001.0
2006-07-17 04:56:00,116.297,116.306,116.297,116.302,255099998.0
2006-07-17 04:57:00,116.311,116.319,116.308,116.308,231300001.0
2006-07-17 04:58:00,116.305,116.311,116.305,116.311,55100000.0
2006-07-17 04:59:00,116.309,116.31,116.3,116.31,283099997.0
2006-07-17 05:00:00,116.307,116.307,116.289,116.3,305900003.0
2006-07-17 05:01:00,116.303,116.303,116.286,116.296,204300001.0
2006-07-17 05:02:00,116.293,116.3,116.293,116.3,99999998.0
2006-07-17 05:03:00,116.303,116.304,116.295,116.304,70300002.0
2006-07-17 05:04:00,116.309,116.309,116.298,116.3,154700001.0
2006-07-17 05:05:00,116.301,116.301,116.295,116.298,190200004.0
2006-07-17 05:06:00,116.297,116.297,116.281,116.285,356599997.0
2006-07-17 05:07:00,116.293,116.293,116.287,116.287,80700000.0
2006-07-17 05:08:00,116.287,116.287,116.278,116.281,193600001.0
2006-07-17 05:09:00,116.278,116.285,116.278,116.285,314599998.0
2006-07-17 05:10:00,116.285,116.285,116.278,116.28,280499996.0
2006-07-17 05:11:00,116.28,116.285,116.275,116.285,256200001.0
2006-07-17 05:12:00,116.278,116.279,116.257,116.26,215100001.0
2006-07-17 05:13:00,116.252,116.258,116.252,116.255,273600001.0
2006-07-17 05:14:00,116.254,116.264,116.249,116.249,412600000.0
2006-07-17 05:15:00,116.249,116.257,116.246,116.25,196099998.0
2006-07-17 05:16:00,116.25,116.255,116.245,116.255,311799998.0
2006-07-17 05:17:00,116.253,116.253,116.242,116.252,112900000.0
2006-07-17 05:18:00,116.254,116.254,116.246,116.251,111900002.0
2006-07-17 05:19:00,116.241,116.251,116.241,116.242,246600007.0
2006-07-17 05:20:00,116.255,116.255,116.255,116.255,900000.0
2006-07-17 05:21:00,116.255,116.264,116.254,116.256,308400002.0
2006-07-17 05:22:00,116.25,116.255,116.245,116.255,192200004.0
2006-07-17 05:23:00,116.251,116.268,116.248,116.268,99700000.0
2006-07-17 05:24:00,116.273,116.273,116.268,116.271,336500003.0
2006-07-17 05:25:00,116.272,116.282,116.27,116.281,355000004.0
2006-07-17 05:26:00,116.271,116.297,116.271,116.297,234999999.0
2006-07-17 05:27:00,116.303,116.303,116.298,116.298,32100000.0
2006-07-17 05:28:00,116.299,116.305,116.298,116.305,189299998.0
2006-07-17 05:29:00,116.303,116.316,116.303,116.315,110800003.0
2006-07-17 05:30:00,116.317,116.321,116.312,116.317,265199997.0
2006-07-17 05:31:00,116.313,116.321,116.312,116.318,161600004.0
2006-07-17 05:32:00,116.317,116.328,116.316,116.328,259000002.0
2006-07-17 05:33:00,116.332,116.338,116.327,116.338,206199996.0
2006-07-17 05:34:00,116.333,116.339,116.33,116.33,293200004.0
2006-07-17 05:35:00,116.338,116.339,116.333,116.335,197600001.0
2006-07-17 05:36:00,116.331,116.338,116.327,116.33,290599996.0
2006-07-17 05:37:00,116.337,116.356,116.337,116.351,237599994.0
2006-07-17 05:38:00,116.347,116.347,116.333,116.347,199600004.0
2006-07-17 05:39:00,116.342,116.342,116.334,116.342,181700000.0
2006-07-17 05:40:00,116.345,116.35,116.337,116.35,260200005.0
2006-07-17 05:41:00,116.348,116.348,116.338,116.343,270900003.0
2006-07-17 05:42:00,116.344,116.347,116.337,116.345,241400001.0
2006-07-17 05:43:00,116.347,116.347,116.336,116.344,329300004.0
2006-07-17 05:44:00,116.337,116.348,116.334,116.345,199599996.0
2006-07-17 05:45:00,116.347,116.347,116.335,116.347,277799997.0
2006-07-17 05:46:00,116.339,116.34,116.328,116.336,88700001.0
2006-07-17 05:47:00,116.336,116.342,116.336,116.34,229600000.0
2006-07-17 05:48:00,116.34,116.34,116.335,116.34,214600002.0
2006-07-17 05:49:00,116.338,116.34,116.33,116.335,180499996.0
2006-07-17 05:50:00,116.34,116.34,116.338,116.34,167799997.0
2006-07-17 05:51:00,116.34,116.34,116.34,116.34,262099994.0
2006-07-17 05:52:00,116.337,116.338,116.333,116.333,132700003.0
2006-07-17 05:53:00,116.33,116.342,116.33,116.342,120799996.0
2006-07-17 05:54:00,116.345,116.35,116.337,116.343,303600004.0
2006-07-17 05:55:00,116.342,116.347,116.338,116.342,315399997.0
2006-07-17 05:56:00,116.34,116.34,116.333,116.335,200900003.0
2006-07-17 05:57:00,116.334,116.334,116.328,116.328,164699998.0
2006-07-17 05:58:00,116.329,116.329,116.319,116.321,319600006.0
2006-07-17 05:59:00,116.328,116.332,116.325,116.33,160400002.0
2006-07-17 06:00:00,116.33,116.339,116.329,116.333,316199999.0
2006-07-17 06:01:00,116.328,116.328,116.328,116.328,41500000.0
2006-07-17 06:02:00,116.33,116.332,116.323,116.33,294899997.0
2006-07-17 06:03:00,116.325,116.329,116.322,116.322,140199998.0
2006-07-17 06:04:00,116.313,116.32,116.313,116.315,191899998.0
2006-07-17 06:05:00,116.32,116.324,116.316,116.323,301299999.0
2006-07-17 06:06:00,116.327,116.327,116.316,116.325,312000001.0
2006-07-17 06:07:00,116.313,116.313,116.313,116.313,25100000.0
2006-07-17 06:08:00,116.32,116.324,116.313,116.324,242700000.0
2006-07-17 06:09:00,116.327,116.333,116.327,116.333,186999995.0
2006-07-17 06:10:00,116.333,116.335,116.328,116.33,115399999.0
2006-07-17 06:11:00,116.324,116.336,116.324,116.336,376499999.0
2006-07-17 06:12:00,116.33,116.34,116.33,116.34,356299996.0
2006-07-17 06:13:00,116.333,116.34,116.333,116.335,168900003.0
2006-07-17 06:14:00,116.337,116.354,116.336,116.35,277200001.0
2006-07-17 06:15:00,116.351,116.355,116.346,116.346,108300001.0
2006-07-17 06:16:00,116.352,116.359,116.345,116.359,185000000.0
2006-07-17 06:17:00,116.36,116.36,116.36,116.36,134599998.0
2006-07-17 06:18:00,116.355,116.355,116.35,116.352,37200000.0
2006-07-17 06:19:00,116.356,116.356,116.337,116.337,61200000.0
2006-07-17 06:20:00,116.329,116.347,116.329,116.347,288099997.0
2006-07-17 06:21:00,116.344,116.352,116.335,116.352,229499998.0
2006-07-17 06:22:00,116.353,116.353,116.343,116.348,113699999.0
2006-07-17 06:23:00,116.356,116.367,116.356,116.359,151500004.0
2006-07-17 06:24:00,116.35,116.359,116.349,116.355,222800003.0
2006-07-17 06:25:00,116.357,116.365,116.354,116.36,349599999.0
2006-07-17 06:26:00,116.354,116.366,116.353,116.359,222600006.0
2006-07-17 06:27:00,116.367,116.376,116.363,116.372,267499999.0
2006-07-17 06:28:00,116.366,116.372,116.366,116.369,213500002.0
2006-07-17 06:29:00,116.365,116.375,116.363,116.369,247400003.0
2006-07-17 06:30:00,116.369,116.369,116.366,116.367,157600000.0
2006-07-17 06:31:00,116.357,116.369,116.357,116.365,194900005.0
2006-07-17 06:32:00,116.37,116.37,116.36,116.369,247199998.0
2006-07-17 06:33:00,116.358,116.358,116.334,116.339,214499997.0
2006-07-17 06:34:00,116.34,116.345,116.335,116.34,335700007.0
2006-07-17 06:35:00,116.345,116.347,116.337,116.34,274000001.0
2006-07-17 06:36:00,116.34,116.34,116.338,116.338,61200001.0
2006-07-17 06:37:00,116.34,116.345,116.34,116.345,316300004.0
2006-07-17 06:38:00,116.349,116.362,116.345,116.358,92100002.0
2006-07-17 06:39:00,116.365,116.368,116.36,116.36,230600001.0
2006-07-17 06:40:00,116.362,116.363,116.353,116.363,62100000.0
2006-07-17 06:41:00,116.365,116.365,116.36,116.36,338500005.0
2006-07-17 06:42:00,116.36,116.361,116.354,116.357,166400000.0
2006-07-17 06:43:00,116.358,116.361,116.355,116.355,175500003.0
2006-07-17 06:44:00,116.358,116.358,116.356,116.357,66200002.0
2006-07-17 06:45:00,116.353,116.359,116.346,116.346,316100000.0
2006-07-17 06:46:00,116.355,116.358,116.35,116.358,186300001.0
2006-07-17 06:47:00,116.347,116.355,116.347,116.352,115699999.0
2006-07-17 06:48:00,116.355,116.355,116.35,116.35,46299998.0
2006-07-17 06:49:00,116.357,116.365,116.351,116.357,136900001.0
2006-07-17 06:50:00,116.359,116.363,116.352,116.363,226400006.0
2006-07-17 06:51:00,116.367,116.37,116.357,116.357,249399999.0
2006-07-17 06:52:00,116.367,116.38,116.358,116.375,242200001.0
2006-07-17 06:53:00,116.37,116.375,116.367,116.372,267099994.0
2006-07-17 06:54:00,116.374,116.374,116.365,116.367,167299996.0
2006-07-17 06:55:00,116.36,116.366,116.353,116.36,194799996.0
2006-07-17 06:56:00,116.365,116.369,116.358,116.364,211200004.0
2006-07-17 06:57:00,116.37,116.37,116.362,116.367,103799999.0
2006-07-17 06:58:00,116.364,116.364,116.359,116.36,176399999.0
2006-07-17 06:59:00,116.365,116.365,116.358,116.365,150300002.0
2006-07-17 07:00:00,116.358,116.365,116.358,116.365,84799999.0
2006-07-17 07:01:00,116.36,116.368,116.357,116.368,222799993.0
2006-07-17 07:02:00,116.363,116.369,116.361,116.362,157700000.0
2006-07-17 07:03:00,116.37,116.37,116.36,116.36,393400005.0
2006-07-17 07:04:00,116.366,116.371,116.364,116.365,299200001.0
2006-07-17 07:05:00,116.365,116.369,116.354,116.362,351899999.0
2006-07-17 07:06:00,116.355,116.369,116.355,116.365,257900003.0
2006-07-17 07:07:00,116.373,116.373,116.365,116.37,129600001.0
2006-07-17 07:08:00,116.36,116.373,116.36,116.37,221600004.0
2006-07-17 07:09:00,116.37,116.37,116.365,116.365,283799998.0
2006-07-17 07:10:00,116.362,116.37,116.362,116.362,257100002.0
2006-07-17 07:11:00,116.367,116.367,116.352,116.361,100999998.0
2006-07-17 07:12:00,116.369,116.369,116.358,116.363,267500004.0
2006-07-17 07:13:00,116.362,116.369,116.358,116.369,180100001.0
2006-07-17 07:14:00,116.368,116.368,116.366,116.366,305900003.0
2006-07-17 07:15:00,116.37,116.37,116.363,116.37,187400001.0
2006-07-17 07:16:00,116.36,116.362,116.36,116.362,47000000.0
2006-07-17 07:17:00,116.37,116.37,116.365,116.367,268199998.0
2006-07-17 07:18:00,116.37,116.37,116.363,116.365,367300003.0
2006-07-17 07:19:00,116.365,116.37,116.365,116.37,255700005.0
2006-07-17 07:20:00,116.37,116.37,116.367,116.37,205400003.0
2006-07-17 07:21:00,116.368,116.37,116.362,116.37,168800005.0
2006-07-17 07:22:00,116.365,116.37,116.363,116.37,127000000.0
2006-07-17 07:23:00,116.363,116.368,116.362,116.365,262199997.0
2006-07-17 07:24:00,116.361,116.369,116.358,116.358,285299998.0
2006-07-17 07:25:00,116.353,116.36,116.353,116.36,258199994.0
2006-07-17 07:26:00,116.355,116.36,116.352,116.355,169599998.0
2006-07-17 07:27:00,116.355,116.36,116.35,116.352,262700003.0
2006-07-17 07:28:00,116.363,116.368,116.361,116.368,315400006.0
2006-07-17 07:29:00,116.37,116.373,116.36,116.37,171299996.0
2006-07-17 07:30:00,116.363,116.366,116.358,116.358,288299998.0
2006-07-17 07:31:00,116.365,116.369,116.357,116.369,419399993.0
2006-07-17 07:32:00,116.363,116.369,116.359,116.366,323200000.0
2006-07-17 07:33:00,116.364,116.368,116.361,116.364,172499999.0
2006-07-17 07:34:00,116.363,116.37,116.357,116.37,274700005.0
2006-07-17 07:35:00,116.365,116.375,116.362,116.369,240200004.0
2006-07-17 07:36:00,116.374,116.374,116.364,116.371,206200002.0
2006-07-17 07:37:00,116.364,116.369,116.36,116.369,177999998.0
2006-07-17 07:38:00,116.365,116.37,116.36,116.37,199599996.0
2006-07-17 07:39:00,116.362,116.371,116.36,116.369,234900001.0
2006-07-17 07:40:00,116.368,116.368,116.358,116.361,206199998.0
2006-07-17 07:41:00,116.364,116.365,116.358,116.365,159100001.0
2006-07-17 07:42:00,116.359,116.368,116.359,116.368,244399999.0
2006-07-17 07:43:00,116.375,116.378,116.375,116.377,187700001.0
2006-07-17 07:44:00,116.367,116.37,116.36,116.367,188199999.0
2006-07-17 07:45:00,116.365,116.37,116.363,116.37,244000005.0
2006-07-17 07:46:00,116.37,116.37,116.365,116.365,232000003.0
2006-07-17 07:47:00,116.366,116.374,116.366,116.368,226200003.0
2006-07-17 07:48:00,116.372,116.377,116.365,116.365,249099995.0
2006-07-17 07:49:00,116.37,116.375,116.37,116.375,121199999.0
2006-07-17 07:50:00,116.37,116.375,116.37,116.37,135999997.0
2006-07-17 07:51:00,116.375,116.375,116.375,116.375,9600000.0
2006-07-17 07:52:00,116.37,116.378,116.368,116.378,157000000.0
2006-07-17 07:53:00,116.377,116.377,116.366,116.373,268400003.0
2006-07-17 07:54:00,116.385,116.409,116.385,116.407,184800004.0
2006-07-17 07:55:00,116.406,116.41,116.387,116.387,366300001.0
2006-07-17 07:56:00,116.389,116.396,116.384,116.393,186699996.0
2006-07-17 07:57:00,116.401,116.403,116.388,116.403,381000006.0
2006-07-17 07:58:00,116.404,116.417,116.403,116.417,323900001.0
2006-07-17 07:59:00,116.42,116.42,116.415,116.417,137300000.0
2006-07-17 08:00:00,116.412,116.416,116.407,116.415,22900000.0
2006-07-17 08:01:00,116.407,116.415,116.398,116.413,362900004.0
2006-07-17 08:02:00,116.419,116.419,116.411,116.418,109200000.0
2006-07-17 08:03:00,116.423,116.43,116.423,116.425,107099998.0
2006-07-17 08:04:00,116.42,116.422,116.41,116.415,238000007.0
2006-07-17 08:05:00,116.422,116.425,116.415,116.415,293099998.0
2006-07-17 08:06:00,116.418,116.426,116.372,116.372,396299996.0
2006-07-17 08:07:00,116.362,116.362,116.314,116.318,255299996.0
2006-07-17 08:08:00,116.328,116.34,116.328,116.338,76300001.0
2006-07-17 08:09:00,116.339,116.339,116.316,116.333,276099996.0
2006-07-17 08:10:00,116.323,116.333,116.322,116.322,160100003.0
2006-07-17 08:11:00,116.327,116.344,116.327,116.34,235600004.0
2006-07-17 08:12:00,116.345,116.362,116.344,116.362,271600001.0
2006-07-17 08:13:00,116.358,116.365,116.358,116.365,131700001.0
2006-07-17 08:14:00,116.36,116.363,116.349,116.349,261700002.0
2006-07-17 08:15:00,116.347,116.356,116.347,116.347,208800002.0
2006-07-17 08:16:00,116.344,116.355,116.341,116.355,130599998.0
2006-07-17 08:17:00,116.363,116.386,116.363,116.38,223500003.0
2006-07-17 08:18:00,116.388,116.388,116.375,116.38,138399999.0
2006-07-17 08:19:00,116.382,116.402,116.382,116.399,321500003.0
2006-07-17 08:20:00,116.395,116.395,116.39,116.395,196099998.0
2006-07-17 08:21:00,116.395,116.4,116.393,116.4,289900007.0
2006-07-17 08:22:00,116.403,116.403,116.395,116.397,121499999.0
2006-07-17 08:23:00,116.406,116.406,116.404,116.404,18400000.0
2006-07-17 08:24:00,116.41,116.41,116.37,116.37,250800001.0
2006-07-17 08:25:00,116.368,116.368,116.351,116.355,179300000.0
2006-07-17 08:26:00,116.354,116.359,116.354,116.355,127300002.0
2006-07-17 08:27:00,116.36,116.386,116.36,116.386,281500006.0
2006-07-17 08:28:00,116.379,116.382,116.367,116.367,173400002.0
2006-07-17 08:29:00,116.361,116.365,116.355,116.365,320600003.0
2006-07-17 08:30:00,116.361,116.367,116.361,116.366,124400002.0
2006-07-17 08:31:00,116.372,116.38,116.368,116.368,348400004.0
2006-07-17 08:32:00,116.37,116.37,116.362,116.365,246799994.0
2006-07-17 08:33:00,116.367,116.367,116.348,116.348,227899997.0
2006-07-17 08:34:00,116.357,116.358,116.345,116.353,414600008.0
2006-07-17 08:35:00,116.358,116.358,116.35,116.351,130800003.0
2006-07-17 08:36:00,116.345,116.351,116.345,116.346,224699996.0
2006-07-17 08:37:00,116.35,116.352,116.341,116.342,219100005.0
2006-07-17 08:38:00,116.34,116.342,116.325,116.325,161699999.0
2006-07-17 08:39:00,116.322,116.341,116.322,116.335,154700002.0
2006-07-17 08:40:00,116.344,116.36,116.344,116.36,184599996.0
2006-07-17 08:41:00,116.361,116.366,116.357,116.36,290600000.0
2006-07-17 08:42:00,116.363,116.368,116.355,116.362,256200007.0
2006-07-17 08:43:00,116.368,116.377,116.365,116.377,202799999.0
2006-07-17 08:44:00,116.373,116.399,116.372,116.399,265800000.0
2006-07-17 08:45:00,116.403,116.41,116.401,116.404,347999998.0
2006-07-17 08:46:00,116.395,116.395,116.39,116.39,199199996.0
2006-07-17 08:47:00,116.39,116.395,116.388,116.39,181600003.0
2006-07-17 08:48:00,116.385,116.398,116.385,116.395,225000000.0
2006-07-17 08:49:00,116.397,116.404,116.393,116.393,340499997.0
2006-07-17 08:50:00,116.391,116.402,116.391,116.391,141800000.0
2006-07-17 08:51:00,116.386,116.387,116.364,116.367,138500000.0
2006-07-17 08:52:00,116.368,116.368,116.353,116.357,156399996.0
2006-07-17 08:53:00,116.351,116.362,116.349,116.349,249700003.0
2006-07-17 08:54:00,116.354,116.359,116.346,116.356,226700003.0
2006-07-17 08:55:00,116.348,116.36,116.348,116.36,147200003.0
2006-07-17 08:56:00,116.369,116.373,116.366,116.366,223999997.0
2006-07-17 08:57:00,116.374,116.389,116.374,116.382,180200004.0
2006-07-17 08:58:00,116.377,116.378,116.362,116.365,182800000.0
2006-07-17 08:59:00,116.368,116.376,116.367,116.367,223599997.0
2006-07-17 09:00:00,116.369,116.37,116.358,116.358,463199999.0
2006-07-17 09:01:00,116.375,116.382,116.374,116.374,212000003.0
2006-07-17 09:02:00,116.368,116.37,116.365,116.365,207200002.0
2006-07-17 09:03:00,116.374,116.381,116.368,116.368,205100000.0
2006-07-17 09:04:00,116.374,116.381,116.371,116.375,173000006.0
2006-07-17 09:05:00,116.375,116.375,116.358,116.365,223099994.0
2006-07-17 09:06:00,116.361,116.369,116.361,116.365,145000004.0
2006-07-17 09:07:00,116.362,116.362,116.351,116.351,138099998.0
2006-07-17 09:08:00,116.352,116.355,116.348,116.351,150900002.0
2006-07-17 09:09:00,116.351,116.358,116.348,116.358,384199992.0
2006-07-17 09:10:00,116.352,116.362,116.352,116.352,355000002.0
2006-07-17 09:11:00,116.354,116.359,116.354,116.357,235400002.0
2006-07-17 09:12:00,116.353,116.365,116.353,116.36,356600002.0
2006-07-17 09:13:00,116.362,116.365,116.354,116.357,203500003.0
2006-07-17 09:14:00,116.365,116.375,116.365,116.375,155800003.0
2006-07-17 09:15:00,116.375,116.379,116.368,116.372,284399996.0
2006-07-17 09:16:00,116.364,116.387,116.364,116.381,86499999.0
2006-07-17 09:17:00,116.377,116.402,116.376,116.402,210799999.0
2006-07-17 09:18:00,116.413,116.42,116.408,116.415,229400003.0
2006-07-17 09:19:00,116.412,116.413,116.406,116.406,200600003.0
2006-07-17 09:20:00,116.405,116.41,116.403,116.405,172099999.0
2006-07-17 09:21:00,116.407,116.407,116.379,116.379,275200006.0
2006-07-17 09:22:00,116.38,116.388,116.376,116.388,296800005.0
2006-07-17 09:23:00,116.387,116.387,116.375,116.375,228400003.0
2006-07-17 09:24:00,116.38,116.38,116.375,116.375,186500003.0
2006-07-17 09:25:00,116.376,116.376,116.365,116.365,331700006.0
2006-07-17 09:26:00,116.373,116.374,116.362,116.362,181799999.0
2006-07-17 09:27:00,116.367,116.381,116.367,116.381,280100000.0
2006-07-17 09:28:00,116.378,116.39,116.37,116.374,272700005.0
2006-07-17 09:29:00,116.36,116.367,116.358,116.358,222600006.0
2006-07-17 09:30:00,116.356,116.357,116.344,116.347,339200003.0
2006-07-17 09:31:00,116.35,116.35,116.343,116.343,98699997.0
2006-07-17 09:32:00,116.348,116.353,116.343,116.353,122500002.0
2006-07-17 09:33:00,116.35,116.357,116.348,116.352,229900008.0
2006-07-17 09:34:00,116.345,116.345,116.341,116.343,194699997.0
2006-07-17 09:35:00,116.346,116.347,116.338,116.342,189900002.0
2006-07-17 09:36:00,116.343,116.355,116.343,116.349,318400001.0
2006-07-17 09:37:00,116.352,116.358,116.343,116.356,216700001.0
2006-07-17 09:38:00,116.356,116.356,116.338,116.35,206200001.0
2006-07-17 09:39:00,116.343,116.347,116.343,116.343,86499998.0
2006-07-17 09:40:00,116.354,116.373,116.354,116.371,261700002.0
2006-07-17 09:41:00,116.366,116.368,116.358,116.361,198000004.0
2006-07-17 09:42:00,116.363,116.367,116.363,116.365,133500000.0
2006-07-17 09:43:00,116.367,116.367,116.353,116.354,212899996.0
2006-07-17 09:44:00,116.357,116.362,116.353,116.353,271699995.0
2006-07-17 09:45:00,116.354,116.354,116.349,116.353,166100000.0
2006-07-17 09:46:00,116.347,116.347,116.339,116.343,96200000.0
2006-07-17 09:47:00,116.343,116.348,116.339,116.342,159900001.0
2006-07-17 09:48:00,116.336,116.357,116.336,116.35,193699999.0
2006-07-17 09:49:00,116.34,116.35,116.34,116.35,420300005.0
2006-07-17 09:50:00,116.353,116.372,116.353,116.367,271099998.0
2006-07-17 09:51:00,116.363,116.365,116.353,116.364,277000004.0
2006-07-17 09:52:00,116.361,116.368,116.361,116.368,119099999.0
2006-07-17 09:53:00,116.357,116.455,116.357,116.44,381899998.0
2006-07-17 09:54:00,116.423,116.447,116.412,116.419,210300003.0
2006-07-17 09:55:00,116.415,116.526,116.415,116.526,179600001.0
2006-07-17 09:56:00,116.515,116.535,116.515,116.533,409100004.0
2006-07-17 09:57:00,116.525,116.542,116.524,116.542,181999999.0
2006-07-17 09:58:00,116.543,116.543,116.531,116.538,255100003.0
2006-07-17 09:59:00,116.535,116.545,116.531,116.545,90100002.0
2006-07-17 10:00:00,116.555,116.577,116.555,116.557,323099996.0
2006-07-17 10:01:00,116.563,116.584,116.555,116.584,218000003.0
2006-07-17 10:02:00,116.602,116.618,116.602,116.618,119400001.0
2006-07-17 10:03:00,116.618,116.618,116.599,116.603,110699999.0
2006-07-17 10:04:00,116.609,116.619,116.609,116.61,222300001.0
2006-07-17 10:05:00,116.617,116.62,116.605,116.605,126699999.0
2006-07-17 10:06:00,116.605,116.607,116.577,116.577,257100006.0
2006-07-17 10:07:00,116.56,116.58,116.557,116.577,199600001.0
2006-07-17 10:08:00,116.579,116.59,116.563,116.563,289799995.0
2006-07-17 10:09:00,116.571,116.588,116.564,116.564,143299997.0
2006-07-17 10:10:00,116.57,116.583,116.566,116.581,247499999.0
2006-07-17 10:11:00,116.59,116.627,116.589,116.625,213999997.0
2006-07-17 10:12:00,116.624,116.628,116.598,116.615,209599997.0
2006-07-17 10:13:00,116.623,116.632,116.613,116.614,108399999.0
2006-07-17 10:14:00,116.602,116.621,116.6,116.617,229299999.0
2006-07-17 10:15:00,116.619,116.673,116.619,116.646,472200003.0
2006-07-17 10:16:00,116.648,116.654,116.615,116.635,239500002.0
2006-07-17 10:17:00,116.638,116.638,116.598,116.6,239099997.0
2006-07-17 10:18:00,116.604,116.629,116.604,116.611,364499998.0
2006-07-17 10:19:00,116.604,116.61,116.591,116.599,261399999.0
2006-07-17 10:20:00,116.6,116.628,116.6,116.628,261899999.0
2006-07-17 10:21:00,116.649,116.676,116.649,116.663,158300000.0
2006-07-17 10:22:00,116.652,116.653,116.64,116.653,395900004.0
2006-07-17 10:23:00,116.649,116.658,116.645,116.648,272799997.0
2006-07-17 10:24:00,116.647,116.695,116.642,116.681,326999997.0
2006-07-17 10:25:00,116.688,116.699,116.624,116.624,256200004.0
2006-07-17 10:26:00,116.608,116.666,116.608,116.666,169200001.0
2006-07-17 10:27:00,116.676,116.676,116.629,116.629,418400002.0
2006-07-17 10:28:00,116.634,116.636,116.619,116.636,194800000.0
2006-07-17 10:29:00,116.635,116.647,116.635,116.638,197799996.0
2006-07-17 10:30:00,116.643,116.666,116.643,116.657,231500000.0
2006-07-17 10:31:00,116.669,116.669,116.662,116.669,240900000.0
2006-07-17 10:32:00,116.66,116.665,116.653,116.661,293300003.0
2006-07-17 10:33:00,116.65,116.656,116.643,116.647,275000000.0
2006-07-17 10:34:00,116.646,116.653,116.637,116.637,296699989.0
2006-07-17 10:35:00,116.632,116.658,116.632,116.658,436100010.0
2006-07-17 10:36:00,116.656,116.696,116.648,116.692,205800004.0
2006-07-17 10:37:00,116.69,116.728,116.678,116.728,260299997.0
2006-07-17 10:38:00,116.767,116.796,116.758,116.787,207200000.0
2006-07-17 10:39:00,116.797,116.813,116.797,116.813,282599996.0
2006-07-17 10:40:00,116.827,116.859,116.827,116.856,209199998.0
2006-07-17 10:41:00,116.855,116.855,116.83,116.833,168099999.0
2006-07-17 10:42:00,116.847,116.859,116.845,116.851,282000003.0
2006-07-17 10:43:00,116.838,116.844,116.828,116.828,247600004.0
2006-07-17 10:44:00,116.822,116.822,116.802,116.802,229699996.0
2006-07-17 10:45:00,116.805,116.812,116.805,116.808,196800001.0
2006-07-17 10:46:00,116.806,116.806,116.798,116.798,123000000.0
2006-07-17 10:47:00,116.804,116.804,116.797,116.8,181099995.0
2006-07-17 10:48:00,116.805,116.805,116.778,116.785,243500007.0
2006-07-17 10:49:00,116.79,116.802,116.78,116.78,150600001.0
2006-07-17 10:50:00,116.768,116.776,116.754,116.771,209699999.0
2006-07-17 10:51:00,116.775,116.813,116.775,116.81,364300000.0
2006-07-17 10:52:00,116.817,116.821,116.807,116.807,189199999.0
2006-07-17 10:53:00,116.806,116.818,116.802,116.816,319299994.0
2006-07-17 10:54:00,116.812,116.815,116.798,116.798,226700003.0
2006-07-17 10:55:00,116.795,116.81,116.795,116.798,416800002.0
2006-07-17 10:56:00,116.803,116.819,116.803,116.819,149800000.0
2006-07-17 10:57:00,116.825,116.835,116.819,116.819,109399999.0
2006-07-17 10:58:00,116.826,116.852,116.826,116.852,148000002.0
2006-07-17 10:59:00,116.87,116.879,116.87,116.872,153099999.0
2006-07-17 11:00:00,116.875,116.875,116.858,116.86,206499999.0
2006-07-17 11:01:00,116.862,116.865,116.862,116.865,209100002.0
2006-07-17 11:02:00,116.865,116.865,116.858,116.865,203399997.0
2006-07-17 11:03:00,116.867,116.877,116.867,116.877,111500002.0
2006-07-17 11:04:00,116.876,116.876,116.847,116.852,175199998.0
2006-07-17 11:05:00,116.849,116.857,116.846,116.847,309599996.0
2006-07-17 11:06:00,116.855,116.862,116.848,116.86,218099999.0
2006-07-17 11:07:00,116.853,116.861,116.853,116.861,165699999.0
2006-07-17 11:08:00,116.865,116.873,116.861,116.873,245699997.0
2006-07-17 11:09:00,116.869,116.869,116.852,116.859,266200007.0
2006-07-17 11:10:00,116.864,116.864,116.856,116.856,125600002.0
2006-07-17 11:11:00,116.851,116.858,116.85,116.858,270199998.0
2006-07-17 11:12:00,116.862,116.879,116.856,116.87,337700004.0
2006-07-17 11:13:00,116.868,116.871,116.858,116.858,243300003.0
2006-07-17 11:14:00,116.855,116.859,116.847,116.859,339199995.0
2006-07-17 11:15:00,116.852,116.852,116.837,116.842,113800000.0
2006-07-17 11:16:00,116.826,116.826,116.81,116.81,37100001.0
2006-07-17 11:17:00,116.802,116.802,116.774,116.788,377799998.0
2006-07-17 11:18:00,116.793,116.797,116.784,116.797,182800001.0
2006-07-17 11:19:00,116.794,116.807,116.791,116.805,206800002.0
2006-07-17 11:20:00,116.813,116.813,116.795,116.804,313099992.0
2006-07-17 11:21:00,116.805,116.813,116.795,116.803,283800006.0
2006-07-17 11:22:00,116.807,116.837,116.807,116.83,184800002.0
2006-07-17 11:23:00,116.84,116.851,116.84,116.845,82199998.0
2006-07-17 11:24:00,116.841,116.858,116.841,116.855,227400001.0
2006-07-17 11:25:00,116.855,116.869,116.855,116.867,184599999.0
2006-07-17 11:26:00,116.879,116.879,116.868,116.87,138400001.0
2006-07-17 11:27:00,116.875,116.875,116.859,116.868,150299998.0
2006-07-17 11:28:00,116.873,116.875,116.859,116.859,180300003.0
2006-07-17 11:29:00,116.871,116.908,116.871,116.906,231500000.0
2006-07-17 11:30:00,116.91,116.91,116.884,116.902,300699998.0
2006-07-17 11:31:00,116.912,116.916,116.908,116.912,208300001.0
2006-07-17 11:32:00,116.898,116.898,116.858,116.865,104999999.0
2006-07-17 11:33:00,116.878,116.878,116.866,116.87,282900001.0
2006-07-17 11:34:00,116.879,116.9,116.879,116.9,177599996.0
2006-07-17 11:35:00,116.894,116.894,116.886,116.889,162600002.0
2006-07-17 11:36:00,116.881,116.881,116.861,116.869,245999997.0
2006-07-17 11:37:00,116.877,116.888,116.866,116.888,321199997.0
2006-07-17 11:38:00,116.895,116.897,116.885,116.895,250399995.0
2006-07-17 11:39:00,116.908,116.908,116.9,116.908,136499999.0
2006-07-17 11:40:00,116.9,116.9,116.892,116.898,192100001.0
2006-07-17 11:41:00,116.896,116.909,116.896,116.905,255600001.0
2006-07-17 11:42:00,116.903,116.905,116.894,116.902,278099995.0
2006-07-17 11:43:00,116.907,116.914,116.896,116.896,178400001.0
2006-07-17 11:44:00,116.907,116.914,116.9,116.905,247899999.0
2006-07-17 11:45:00,116.919,116.924,116.909,116.923,276700003.0
2006-07-17 11:46:00,116.924,116.93,116.924,116.93,226899995.0
2006-07-17 11:47:00,116.926,116.935,116.92,116.928,334199998.0
2006-07-17 11:48:00,116.932,116.932,116.92,116.926,354100005.0
2006-07-17 11:49:00,116.925,116.932,116.913,116.927,103600002.0
2006-07-17 11:50:00,116.928,116.948,116.928,116.945,325600006.0
2006-07-17 11:51:00,116.939,116.95,116.939,116.95,289600002.0
2006-07-17 11:52:00,116.948,116.957,116.942,116.957,241300000.0
2006-07-17 11:53:00,116.952,116.955,116.944,116.952,256999999.0
2006-07-17 11:54:00,116.952,116.952,116.939,116.95,350700003.0
2006-07-17 11:55:00,116.943,116.943,116.926,116.935,329100001.0
2006-07-17 11:56:00,116.936,116.945,116.934,116.943,124299998.0
2006-07-17 11:57:00,116.944,116.95,116.938,116.95,184099998.0
2006-07-17 11:58:00,116.958,116.96,116.955,116.96,310900003.0
2006-07-17 11:59:00,116.954,116.955,116.945,116.945,278400002.0
2006-07-17 12:00:00,116.944,116.957,116.944,116.953,212199999.0
2006-07-17 12:01:00,116.993,117.013,116.742,116.935,273500005.0
2006-07-17 12:02:00,117.047,117.139,117.047,117.139,199100004.0
2006-07-17 12:03:00,117.15,117.15,117.13,117.13,160499999.0
2006-07-17 12:04:00,117.14,117.149,117.122,117.122,217800005.0
2006-07-17 12:05:00,117.105,117.105,117.067,117.075,276599998.0
2006-07-17 12:06:00,117.07,117.083,117.07,117.078,280499996.0
2006-07-17 12:07:00,117.084,117.105,117.075,117.105,109399999.0
2006-07-17 12:08:00,117.103,117.111,117.102,117.111,219400005.0
2006-07-17 12:09:00,117.113,117.126,117.106,117.12,299199996.0
2006-07-17 12:10:00,117.124,117.124,117.106,117.113,241300002.0
2006-07-17 12:11:00,117.117,117.124,117.11,117.118,321200001.0
2006-07-17 12:12:00,117.124,117.124,117.096,117.108,147800004.0
2006-07-17 12:13:00,117.107,117.107,117.089,117.098,314699995.0
2006-07-17 12:14:00,117.097,117.102,117.067,117.067,358500001.0
2006-07-17 12:15:00,117.072,117.072,117.038,117.038,208900005.0
2006-07-17 12:16:00,117.007,117.015,116.989,116.997,201899997.0
2006-07-17 12:17:00,116.993,116.993,116.985,116.991,247599998.0
2006-07-17 12:18:00,116.986,116.986,116.944,116.944,257700003.0
2006-07-17 12:19:00,116.932,116.932,116.905,116.92,365200008.0
2006-07-17 12:20:00,116.93,116.952,116.93,116.94,205400003.0
2006-07-17 12:21:00,116.933,116.933,116.896,116.9,253200001.0
2006-07-17 12:22:00,116.903,116.914,116.903,116.911,127500001.0
2006-07-17 12:23:00,116.915,116.935,116.911,116.933,261200003.0
2006-07-17 12:24:00,116.946,116.948,116.939,116.948,167300001.0
2006-07-17 12:25:00,116.947,116.981,116.947,116.98,141199996.0
2006-07-17 12:26:00,116.983,116.987,116.971,116.971,336200009.0
2006-07-17 12:27:00,116.98,117.028,116.97,117.028,114100000.0
2006-07-17 12:28:00,117.04,117.044,117.027,117.037,245800002.0
2006-07-17 12:29:00,117.054,117.072,117.047,117.057,226399995.0
2006-07-17 12:30:00,117.079,117.104,117.079,117.095,308900002.0
2006-07-17 12:31:00,117.092,117.126,117.092,117.126,85400001.0
2006-07-17 12:32:00,117.138,117.14,117.12,117.12,186199995.0
2006-07-17 12:33:00,117.132,117.134,117.118,117.125,283900006.0
2006-07-17 12:34:00,117.128,117.135,117.103,117.103,221500000.0
2006-07-17 12:35:00,117.104,117.115,117.104,117.115,185700000.0
2006-07-17 12:36:00,117.114,117.118,117.101,117.101,312900003.0
2006-07-17 12:37:00,117.097,117.104,117.08,117.08,166700002.0
2006-07-17 12:38:00,117.07,117.07,117.062,117.064,148999999.0
2006-07-17 12:39:00,117.075,117.084,117.074,117.076,303400000.0
2006-07-17 12:40:00,117.084,117.084,117.077,117.077,225000006.0
2006-07-17 12:41:00,117.078,117.085,117.077,117.081,279700002.0
2006-07-17 12:42:00,117.1,117.107,117.093,117.093,111500000.0
2006-07-17 12:43:00,117.074,117.074,117.043,117.048,230800000.0
2006-07-17 12:44:00,117.051,117.066,117.048,117.051,243600000.0
2006-07-17 12:45:00,117.065,117.066,117.017,117.017,348399996.0
2006-07-17 12:46:00,117.002,117.024,117.0,117.022,307300001.0
2006-07-17 12:47:00,117.032,117.035,117.024,117.032,285800002.0
2006-07-17 12:48:00,117.034,117.04,117.032,117.04,301200002.0
2006-07-17 12:49:00,117.041,117.062,117.041,117.062,279100004.0
2006-07-17 12:50:00,117.065,117.083,117.065,117.075,341299996.0
2006-07-17 12:51:00,117.085,117.097,117.085,117.097,158199997.0
2006-07-17 12:52:00,117.098,117.106,117.095,117.095,298899999.0
2006-07-17 12:53:00,117.095,117.099,117.095,117.097,118600002.0
2006-07-17 12:54:00,117.079,117.079,117.071,117.071,110400002.0
2006-07-17 12:55:00,117.066,117.066,117.061,117.062,224700002.0
2006-07-17 12:56:00,117.058,117.06,117.051,117.058,210799999.0
2006-07-17 12:57:00,117.058,117.064,117.054,117.054,306600000.0
2006-07-17 12:58:00,117.055,117.068,117.052,117.068,439899999.0
2006-07-17 12:59:00,117.074,117.137,117.07,117.137,175899998.0
2006-07-17 13:00:00,117.136,117.136,117.086,117.086,146800004.0
2006-07-17 13:01:00,117.072,117.076,117.069,117.072,213800000.0
2006-07-17 13:02:00,117.076,117.082,117.068,117.068,238100000.0
2006-07-17 13:03:00,117.065,117.07,117.065,117.07,122099999.0
2006-07-17 13:04:00,117.062,117.068,117.062,117.065,290100001.0
2006-07-17 13:05:00,117.065,117.07,117.062,117.065,343799996.0
2006-07-17 13:06:00,117.063,117.063,117.042,117.042,158200002.0
2006-07-17 13:07:00,117.045,117.045,117.04,117.045,96800002.0
2006-07-17 13:08:00,117.049,117.054,117.041,117.041,135099997.0
2006-07-17 13:09:00,117.036,117.036,117.01,117.013,202299996.0
2006-07-17 13:10:00,117.017,117.03,117.007,117.03,103000003.0
2006-07-17 13:11:00,117.028,117.036,117.025,117.025,144300001.0
2006-07-17 13:12:00,117.015,117.037,117.015,117.02,272699999.0
2006-07-17 13:13:00,117.018,117.018,117.001,117.001,114799998.0
2006-07-17 13:14:00,116.997,117.008,116.993,117.006,269900003.0
2006-07-17 13:15:00,117.014,117.023,117.003,117.013,164299997.0
2006-07-17 13:16:00,117.008,117.013,116.999,116.999,400100003.0
2006-07-17 13:17:00,116.985,116.998,116.973,116.989,107199999.0
2006-07-17 13:18:00,116.987,117.026,116.981,117.026,147599999.0
2006-07-17 13:19:00,117.035,117.039,117.025,117.033,237799998.0
2006-07-17 13:20:00,117.032,117.034,117.025,117.025,157799997.0
2006-07-17 13:21:00,117.034,117.037,117.029,117.032,58100000.0
2006-07-17 13:22:00,117.021,117.021,116.979,116.991,372400005.0
2006-07-17 13:23:00,116.987,117.012,116.987,117.005,322899997.0
2006-07-17 13:24:00,117.004,117.004,116.97,116.97,194899999.0
2006-07-17 13:25:00,116.957,116.969,116.943,116.969,192400004.0
2006-07-17 13:26:00,116.968,116.977,116.962,116.976,173000004.0
2006-07-17 13:27:00,116.952,116.952,116.906,116.906,125400002.0
2006-07-17 13:28:00,116.918,116.936,116.918,116.936,145399999.0
2006-07-17 13:29:00,116.938,116.948,116.935,116.941,204599998.0
2006-07-17 13:30:00,116.945,116.964,116.945,116.952,233700000.0
2006-07-17 13:31:00,116.952,116.952,116.935,116.941,162500001.0
2006-07-17 13:32:00,116.953,116.996,116.952,116.983,289400002.0
2006-07-17 13:33:00,116.988,116.99,116.973,116.99,243699997.0
2006-07-17 13:34:00,116.991,117.0,116.98,116.98,288499995.0
2006-07-17 13:35:00,116.977,116.981,116.973,116.975,182600002.0
2006-07-17 13:36:00,116.975,116.987,116.972,116.987,545800011.0
2006-07-17 13:37:00,116.995,116.999,116.988,116.999,255000000.0
2006-07-17 13:38:00,116.995,117.0,116.99,116.993,164599998.0
2006-07-17 13:39:00,117.0,117.0,116.995,116.995,55500000.0
2006-07-17 13:40:00,116.998,116.998,116.986,116.99,221899999.0
2006-07-17 13:41:00,116.987,116.996,116.987,116.991,244800000.0
2006-07-17 13:42:00,116.996,116.997,116.989,116.992,295099995.0
2006-07-17 13:43:00,116.98,116.98,116.951,116.959,69999999.0
2006-07-17 13:44:00,116.962,116.967,116.958,116.958,429600006.0
2006-07-17 13:45:00,116.953,116.953,116.944,116.945,190699998.0
2006-07-17 13:46:00,116.948,116.974,116.948,116.97,273300004.0
2006-07-17 13:47:00,116.978,116.978,116.967,116.972,117699996.0
2006-07-17 13:48:00,116.97,116.973,116.965,116.97,167600000.0
2006-07-17 13:49:00,116.97,116.97,116.93,116.93,233500001.0
2006-07-17 13:50:00,116.929,116.937,116.923,116.925,165699999.0
2006-07-17 13:51:00,116.932,116.973,116.932,116.973,335500004.0
2006-07-17 13:52:00,116.971,116.985,116.968,116.968,198599999.0
2006-07-17 13:53:00,116.96,116.973,116.96,116.966,116500002.0
2006-07-17 13:54:00,116.971,116.971,116.943,116.95,310999998.0
2006-07-17 13:55:00,116.957,116.969,116.957,116.961,133599997.0
2006-07-17 13:56:00,116.961,116.972,116.96,116.967,443600005.0
2006-07-17 13:57:00,116.966,116.967,116.959,116.959,236600002.0
2006-07-17 13:58:00,116.962,116.974,116.962,116.973,177700003.0
2006-07-17 13:59:00,116.973,116.973,116.956,116.962,136100002.0
2006-07-17 14:00:00,116.97,116.975,116.966,116.968,264199997.0
2006-07-17 14:01:00,116.958,116.961,116.951,116.952,390099997.0
2006-07-17 14:02:00,116.955,116.955,116.949,116.953,180299999.0
2006-07-17 14:03:00,116.95,116.95,116.916,116.916,264399999.0
2006-07-17 14:04:00,116.91,116.925,116.904,116.905,78700000.0
2006-07-17 14:05:00,116.897,116.897,116.888,116.891,227299997.0
2006-07-17 14:06:00,116.894,116.896,116.872,116.875,214399999.0
2006-07-17 14:07:00,116.872,116.872,116.86,116.868,212700003.0
2006-07-17 14:08:00,116.874,116.901,116.874,116.888,329900006.0
2006-07-17 14:09:00,116.87,116.892,116.868,116.892,291600004.0
2006-07-17 14:10:00,116.9,116.9,116.892,116.892,213999997.0
2006-07-17 14:11:00,116.897,116.906,116.897,116.9,145000001.0
2006-07-17 14:12:00,116.89,116.903,116.888,116.903,153099999.0
2006-07-17 14:13:00,116.909,116.917,116.905,116.915,203700000.0
2006-07-17 14:14:00,116.925,116.928,116.914,116.922,204200003.0
2006-07-17 14:15:00,116.928,116.928,116.913,116.922,358200005.0
2006-07-17 14:16:00,116.914,116.929,116.914,116.923,245800002.0
2006-07-17 14:17:00,116.919,116.95,116.919,116.95,318799998.0
2006-07-17 14:18:00,116.947,116.954,116.946,116.953,163400001.0
2006-07-17 14:19:00,116.969,117.002,116.969,117.002,143000004.0
2006-07-17 14:20:00,117.008,117.017,117.005,117.005,174800003.0
2006-07-17 14:21:00,117.007,117.019,117.007,117.019,36800000.0
2006-07-17 14:22:00,117.027,117.035,117.016,117.028,196100004.0
2006-07-17 14:23:00,117.032,117.032,117.009,117.013,302400005.0
2006-07-17 14:24:00,117.017,117.033,117.012,117.024,444400000.0
2006-07-17 14:25:00,117.04,117.059,117.04,117.05,235999999.0
2006-07-17 14:26:00,117.064,117.072,117.059,117.059,239299999.0
2006-07-17 14:27:00,117.061,117.068,117.058,117.064,216399999.0
2006-07-17 14:28:00,117.064,117.073,117.063,117.07,360999998.0
2006-07-17 14:29:00,117.068,117.076,117.063,117.076,146500002.0
2006-07-17 14:30:00,117.063,117.063,117.011,117.02,314400002.0
2006-07-17 14:31:00,117.036,117.073,117.036,117.054,154899995.0
2006-07-17 14:32:00,117.046,117.047,117.027,117.043,181400002.0
2006-07-17 14:33:00,117.04,117.056,117.03,117.053,371499995.0
2006-07-17 14:34:00,117.062,117.064,117.05,117.056,264900006.0
2006-07-17 14:35:00,117.058,117.121,117.058,117.121,179900003.0
2006-07-17 14:36:00,117.13,117.134,117.111,117.118,173399999.0
2006-07-17 14:37:00,117.125,117.125,117.114,117.118,264300003.0
2006-07-17 14:38:00,117.108,117.111,117.103,117.107,213300001.0
2006-07-17 14:39:00,117.105,117.105,117.097,117.097,179199995.0
2006-07-17 14:40:00,117.095,117.103,117.095,117.1,273200002.0
2006-07-17 14:41:00,117.098,117.1,117.094,117.1,168699999.0
2006-07-17 14:42:00,117.092,117.093,117.08,117.093,271100001.0
2006-07-17 14:43:00,117.099,117.116,117.099,117.114,300800002.0
2006-07-17 14:44:00,117.118,117.129,117.115,117.129,229699998.0
2006-07-17 14:45:00,117.128,117.128,117.11,117.115,294100007.0
2006-07-17 14:46:00,117.115,117.115,117.103,117.103,145199997.0
2006-07-17 14:47:00,117.083,117.096,117.072,117.088,149099998.0
2006-07-17 14:48:00,117.086,117.086,117.065,117.07,76399997.0
2006-07-17 14:49:00,117.056,117.056,117.044,117.056,94199998.0
2006-07-17 14:50:00,117.05,117.053,117.047,117.049,189800003.0
2006-07-17 14:51:00,117.053,117.084,117.049,117.084,269200004.0
2006-07-17 14:52:00,117.097,117.097,117.072,117.084,300000003.0
2006-07-17 14:53:00,117.089,117.111,117.089,117.102,303700000.0
2006-07-17 14:54:00,117.108,117.139,117.099,117.132,283899999.0
2006-07-17 14:55:00,117.142,117.143,117.131,117.133,155199999.0
2006-07-17 14:56:00,117.137,117.139,117.124,117.124,342700007.0
2006-07-17 14:57:00,117.128,117.132,117.117,117.132,224099993.0
2006-07-17 14:58:00,117.133,117.133,117.116,117.132,321099999.0
2006-07-17 14:59:00,117.133,117.133,117.122,117.122,75799999.0
2006-07-17 15:00:00,117.103,117.103,117.077,117.08,162399997.0
2006-07-17 15:01:00,117.086,117.086,117.072,117.074,201300002.0
2006-07-17 15:02:00,117.078,117.085,117.061,117.074,257900001.0
2006-07-17 15:03:00,117.083,117.084,117.056,117.056,211700004.0
2006-07-17 15:04:00,117.054,117.056,117.038,117.038,146600000.0
2006-07-17 15:05:00,117.045,117.054,117.045,117.05,160900000.0
2006-07-17 15:06:00,117.043,117.056,117.043,117.056,169700001.0
2006-07-17 15:07:00,117.059,117.093,117.059,117.091,338399999.0
2006-07-17 15:08:00,117.087,117.087,117.07,117.08,214399997.0
2006-07-17 15:09:00,117.073,117.073,117.058,117.067,224999995.0
2006-07-17 15:10:00,117.073,117.082,117.073,117.073,165300002.0
2006-07-17 15:11:00,117.067,117.067,117.047,117.048,277699998.0
2006-07-17 15:12:00,117.053,117.06,117.048,117.051,311499999.0
2006-07-17 15:13:00,117.062,117.065,117.059,117.06,149699999.0
2006-07-17 15:14:00,117.06,117.067,117.06,117.065,111100001.0
2006-07-17 15:15:00,117.084,117.112,117.07,117.109,357599994.0
2006-07-17 15:16:00,117.117,117.141,117.114,117.138,287200002.0
2006-07-17 15:17:00,117.158,117.228,117.158,117.223,152900002.0
2006-07-17 15:18:00,117.223,117.223,117.187,117.187,216099997.0
2006-07-17 15:19:00,117.176,117.176,117.15,117.15,229199998.0
2006-07-17 15:20:00,117.146,117.146,117.129,117.143,505199997.0
2006-07-17 15:21:00,117.143,117.143,117.13,117.13,420399999.0
2006-07-17 15:22:00,117.147,117.169,117.147,117.16,175199999.0
2006-07-17 15:23:00,117.165,117.187,117.165,117.175,335800005.0
2006-07-17 15:24:00,117.18,117.187,117.171,117.183,364000003.0
2006-07-17 15:25:00,117.188,117.195,117.184,117.184,243599998.0
2006-07-17 15:26:00,117.179,117.206,117.179,117.205,116600002.0
2006-07-17 15:27:00,117.198,117.216,117.193,117.216,217699999.0
2006-07-17 15:28:00,117.229,117.266,117.229,117.261,97200003.0
2006-07-17 15:29:00,117.257,117.264,117.241,117.241,205199998.0
2006-07-17 15:30:00,117.243,117.243,117.176,117.176,390499997.0
2006-07-17 15:31:00,117.168,117.168,117.138,117.148,137499997.0
2006-07-17 15:32:00,117.137,117.147,117.137,117.147,211099999.0
2006-07-17 15:33:00,117.148,117.156,117.143,117.155,308400005.0
2006-07-17 15:34:00,117.128,117.128,117.064,117.068,205600000.0
2006-07-17 15:35:00,117.068,117.085,117.068,117.085,206700000.0
2006-07-17 15:36:00,117.087,117.107,117.078,117.107,238300004.0
2006-07-17 15:37:00,117.106,117.106,117.071,117.08,184700005.0
2006-07-17 15:38:00,117.085,117.085,117.072,117.082,262400005.0
2006-07-17 15:39:00,117.063,117.067,117.043,117.05,274600003.0
2006-07-17 15:40:00,117.054,117.056,117.01,117.018,272099996.0
2006-07-17 15:41:00,117.021,117.043,117.021,117.043,87799998.0
2006-07-17 15:42:00,117.052,117.062,117.042,117.054,187400001.0
2006-07-17 15:43:00,117.063,117.063,117.054,117.06,249099998.0
2006-07-17 15:44:00,117.058,117.064,117.058,117.063,260200000.0
2006-07-17 15:45:00,117.07,117.078,117.063,117.078,83800000.0
2006-07-17 15:46:00,117.078,117.086,117.065,117.083,253199994.0
2006-07-17 15:47:00,117.098,117.098,117.078,117.078,225400002.0
2006-07-17 15:48:00,117.081,117.088,117.067,117.067,432000001.0
2006-07-17 15:49:00,117.059,117.067,117.059,117.059,187200002.0
2006-07-17 15:50:00,117.044,117.051,117.037,117.043,519399999.0
2006-07-17 15:51:00,117.052,117.064,117.052,117.064,157100000.0
2006-07-17 15:52:00,117.063,117.079,117.062,117.077,346800002.0
2006-07-17 15:53:00,117.075,117.081,117.069,117.069,189200003.0
2006-07-17 15:54:00,117.072,117.081,117.059,117.059,116599997.0
2006-07-17 15:55:00,117.047,117.059,117.036,117.053,401100002.0
2006-07-17 15:56:00,117.046,117.046,117.019,117.027,323700002.0
2006-07-17 15:57:00,117.003,117.017,116.999,117.013,159700001.0
2006-07-17 15:58:00,117.014,117.023,117.006,117.016,212899997.0
2006-07-17 15:59:00,117.017,117.031,117.012,117.031,224700002.0
2006-07-17 16:00:00,117.045,117.059,117.043,117.055,295200007.0
2006-07-17 16:01:00,117.059,117.081,117.059,117.079,197600001.0
2006-07-17 16:02:00,117.078,117.091,117.078,117.081,232199997.0
2006-07-17 16:03:00,117.088,117.09,117.074,117.074,243399999.0
2006-07-17 16:04:00,117.057,117.057,117.046,117.046,168600002.0
2006-07-17 16:05:00,117.048,117.06,117.048,117.056,213099997.0
2006-07-17 16:06:00,117.059,117.065,117.053,117.062,173900001.0
2006-07-17 16:07:00,117.057,117.061,117.055,117.061,274399997.0
2006-07-17 16:08:00,117.069,117.077,117.057,117.077,95500000.0
2006-07-17 16:09:00,117.089,117.089,117.072,117.072,112899998.0
2006-07-17 16:10:00,117.078,117.078,117.064,117.064,242500003.0
2006-07-17 16:11:00,117.094,117.129,117.094,117.118,226400002.0
2006-07-17 16:12:00,117.105,117.139,117.097,117.134,240800001.0
2006-07-17 16:13:00,117.149,117.156,117.14,117.156,185899998.0
2006-07-17 16:14:00,117.173,117.18,117.164,117.18,154299999.0
2006-07-17 16:15:00,117.202,117.255,117.202,117.255,133100000.0
2006-07-17 16:16:00,117.249,117.249,117.237,117.242,336300006.0
2006-07-17 16:17:00,117.239,117.239,117.19,117.19,282499997.0
2006-07-17 16:18:00,117.195,117.267,117.195,117.267,143200002.0
2006-07-17 16:19:00,117.271,117.271,117.227,117.227,132700000.0
2006-07-17 16:20:00,117.227,117.235,117.206,117.235,211899994.0
2006-07-17 16:21:00,117.25,117.26,117.236,117.243,265299997.0
2006-07-17 16:22:00,117.245,117.256,117.229,117.256,235600004.0
2006-07-17 16:23:00,117.253,117.253,117.242,117.25,295400005.0
2006-07-17 16:24:00,117.235,117.249,117.219,117.232,245400004.0
2006-07-17 16:25:00,117.217,117.217,117.188,117.188,68800000.0
2006-07-17 16:26:00,117.166,117.166,117.128,117.134,321700006.0
2006-07-17 16:27:00,117.118,117.127,117.11,117.116,179200002.0
2006-07-17 16:28:00,117.121,117.121,117.109,117.113,104300002.0
2006-07-17 16:29:00,117.127,117.133,117.126,117.13,133500001.0
2006-07-17 16:30:00,117.129,117.136,117.129,117.134,267699998.0
2006-07-17 16:31:00,117.138,117.147,117.137,117.137,178499998.0
2006-07-17 16:32:00,117.124,117.141,117.117,117.141,260199994.0
2006-07-17 16:33:00,117.136,117.141,117.131,117.141,84300001.0
2006-07-17 16:34:00,117.152,117.155,117.147,117.147,316400001.0
2006-07-17 16:35:00,117.148,117.148,117.138,117.143,312499999.0
2006-07-17 16:36:00,117.145,117.145,117.127,117.13,223599999.0
2006-07-17 16:37:00,117.13,117.136,117.13,117.131,486100003.0
2006-07-17 16:38:00,117.134,117.179,117.129,117.179,155299998.0
2006-07-17 16:39:00,117.178,117.18,117.16,117.16,334300000.0
2006-07-17 16:40:00,117.15,117.151,117.141,117.145,193699995.0
2006-07-17 16:41:00,117.156,117.189,117.154,117.182,349099999.0
2006-07-17 16:42:00,117.171,117.171,117.157,117.157,44299999.0
2006-07-17 16:43:00,117.142,117.152,117.141,117.147,211499998.0
2006-07-17 16:44:00,117.146,117.157,117.146,117.156,224600003.0
2006-07-17 16:45:00,117.157,117.173,117.153,117.173,249500003.0
2006-07-17 16:46:00,117.169,117.169,117.149,117.158,216299998.0
2006-07-17 16:47:00,117.155,117.155,117.13,117.14,231300002.0
2006-07-17 16:48:00,117.14,117.143,117.119,117.119,270499997.0
2006-07-17 16:49:00,117.115,117.142,117.115,117.142,224000000.0
2006-07-17 16:50:00,117.148,117.167,117.148,117.16,251700000.0
2006-07-17 16:51:00,117.168,117.168,117.15,117.163,363099993.0
2006-07-17 16:52:00,117.162,117.186,117.162,117.18,149899998.0
2006-07-17 16:53:00,117.176,117.177,117.169,117.177,92800003.0
2006-07-17 16:54:00,117.176,117.176,117.153,117.158,389800009.0
2006-07-17 16:55:00,117.15,117.175,117.15,117.175,181699998.0
2006-07-17 16:56:00,117.193,117.219,117.193,117.204,236800002.0
2006-07-17 16:57:00,117.205,117.225,117.198,117.217,310099999.0
2006-07-17 16:58:00,117.198,117.208,117.152,117.152,159899998.0
2006-07-17 16:59:00,117.137,117.137,117.097,117.1,242300000.0
2006-07-17 17:00:00,117.101,117.109,117.09,117.091,490099993.0
2006-07-17 17:01:00,117.081,117.1,117.074,117.077,269700001.0
2006-07-17 17:02:00,117.083,117.085,117.078,117.078,264799999.0
2006-07-17 17:03:00,117.071,117.071,117.063,117.065,139699997.0
2006-07-17 17:04:00,117.072,117.087,117.072,117.072,362100004.0
2006-07-17 17:05:00,117.068,117.08,117.065,117.075,171600003.0
2006-07-17 17:06:00,117.074,117.082,117.074,117.08,100600002.0
2006-07-17 17:07:00,117.056,117.056,116.995,116.995,81699998.0
2006-07-17 17:08:00,116.989,117.063,116.989,117.06,169299999.0
2006-07-17 17:09:00,117.056,117.059,117.049,117.051,134299999.0
2006-07-17 17:10:00,117.055,117.069,117.048,117.069,441100003.0
2006-07-17 17:11:00,117.08,117.105,117.08,117.101,147599998.0
2006-07-17 17:12:00,117.103,117.115,117.094,117.094,196500005.0
2006-07-17 17:13:00,117.101,117.101,117.084,117.094,345300004.0
2006-07-17 17:14:00,117.086,117.086,117.05,117.05,147500001.0
2006-07-17 17:15:00,117.039,117.075,117.036,117.074,406700004.0
2006-07-17 17:16:00,117.072,117.092,117.072,117.092,178099998.0
2006-07-17 17:17:00,117.092,117.092,117.077,117.077,126999998.0
2006-07-17 17:18:00,117.065,117.065,117.058,117.06,108600001.0
2006-07-17 17:19:00,117.057,117.057,117.044,117.045,205699999.0
2006-07-17 17:20:00,117.051,117.051,117.034,117.039,277300000.0
2006-07-17 17:21:00,117.037,117.037,117.018,117.033,424799996.0
2006-07-17 17:22:00,117.034,117.063,117.031,117.063,164500000.0
2006-07-17 17:23:00,117.068,117.076,117.062,117.067,213800001.0
2006-07-17 17:24:00,117.074,117.077,117.07,117.07,202600001.0
2006-07-17 17:25:00,117.076,117.082,117.075,117.076,319100000.0
2006-07-17 17:26:00,117.07,117.079,117.07,117.077,180900001.0
2006-07-17 17:27:00,117.063,117.063,117.026,117.026,194100000.0
2006-07-17 17:28:00,117.036,117.04,117.034,117.04,335300000.0
2006-07-17 17:29:00,117.033,117.042,117.026,117.026,254700002.0
2006-07-17 17:30:00,117.032,117.033,117.032,117.033,83400002.0
2006-07-17 17:31:00,117.036,117.042,117.036,117.042,48700002.0
2006-07-17 17:32:00,117.046,117.054,117.046,117.049,197599994.0
2006-07-17 17:33:00,117.037,117.038,117.026,117.03,326000000.0
2006-07-17 17:34:00,117.018,117.037,117.018,117.031,182700002.0
2006-07-17 17:35:00,117.038,117.044,117.032,117.032,282899999.0
2006-07-17 17:36:00,117.033,117.033,117.022,117.031,188800003.0
2006-07-17 17:37:00,117.028,117.031,117.022,117.031,257299998.0
2006-07-17 17:38:00,117.033,117.033,117.019,117.019,101400001.0
2006-07-17 17:39:00,117.015,117.027,117.015,117.025,257099999.0
2006-07-17 17:40:00,117.027,117.05,117.027,117.05,204799995.0
2006-07-17 17:41:00,117.046,117.062,117.046,117.046,455499998.0
2006-07-17 17:42:00,117.038,117.038,117.033,117.033,66300002.0
2006-07-17 17:43:00,117.035,117.049,117.035,117.036,143900002.0
2006-07-17 17:44:00,117.051,117.051,117.041,117.049,286699999.0
2006-07-17 17:45:00,117.052,117.074,117.052,117.074,139700000.0
2006-07-17 17:46:00,117.079,117.1,117.076,117.1,251099998.0
2006-07-17 17:47:00,117.094,117.099,117.08,117.089,238200004.0
2006-07-17 17:48:00,117.088,117.088,117.082,117.082,97200001.0
2006-07-17 17:49:00,117.081,117.093,117.081,117.084,285900002.0
2006-07-17 17:50:00,117.084,117.086,117.077,117.079,259300005.0
2006-07-17 17:51:00,117.073,117.08,117.07,117.07,313300000.0
2006-07-17 17:52:00,117.08,117.081,117.04,117.044,196900003.0
2006-07-17 17:53:00,117.058,117.09,117.038,117.069,219500005.0
2006-07-17 17:54:00,117.076,117.081,117.058,117.058,379800001.0
2006-07-17 17:55:00,117.034,117.069,117.034,117.069,241699996.0
2006-07-17 17:56:00,117.074,117.074,117.063,117.067,159599998.0
2006-07-17 17:57:00,117.063,117.068,117.059,117.067,287200003.0
2006-07-17 17:58:00,117.06,117.063,117.06,117.063,43500000.0
2006-07-17 17:59:00,117.07,117.075,117.063,117.067,230099999.0
2006-07-17 18:00:00,117.063,117.076,117.063,117.076,180300004.0
2006-07-17 18:01:00,117.09,117.1,117.08,117.09,1948899992.0
2006-07-17 18:02:00,117.08,117.09,117.08,117.08,1948899992.0
2006-07-17 18:03:00,117.1,117.12,117.1,117.1,1948899992.0
2006-07-17 18:05:00,117.11,117.12,117.11,117.12,1948899992.0
2006-07-17 18:06:00,117.11,117.12,117.11,117.11,1948899992.0
2006-07-17 18:07:00,117.12,117.12,117.1,117.1,1948899992.0
2006-07-17 18:08:00,117.11,117.11,117.11,117.11,1948899992.0
2006-07-17 18:09:00,117.12,117.17,117.12,117.16,1948899992.0
2006-07-17 18:10:00,117.15,117.17,117.15,117.16,1948899992.0
2006-07-17 18:11:00,117.154,117.17,117.146,117.17,1948899992.0
2006-07-17 18:12:00,117.169,117.174,117.156,117.173,2041100008.0
2006-07-17 18:13:00,117.19,117.19,117.18,117.18,1812000014.0
2006-07-17 18:14:00,117.17,117.18,117.17,117.18,1812000014.0
2006-07-17 18:15:00,117.17,117.17,117.16,117.16,1812000014.0
2006-07-17 18:16:00,117.17,117.17,117.16,117.16,1812000014.0
2006-07-17 18:17:00,117.141,117.15,117.134,117.139,1812000014.0
2006-07-17 18:18:00,117.16,117.16,117.16,117.16,1796499998.0
2006-07-17 18:19:00,117.17,117.17,117.17,117.17,1796499998.0
2006-07-17 18:20:00,117.18,117.18,117.17,117.17,1796499998.0
2006-07-17 18:21:00,117.16,117.17,117.16,117.17,1796499998.0
2006-07-17 18:22:00,117.18,117.18,117.18,117.18,1796499998.0
2006-07-17 18:23:00,117.2,117.2,117.18,117.18,1796499998.0
2006-07-17 18:27:00,117.184,117.184,117.172,117.176,1796499998.0
2006-07-17 18:28:00,117.19,117.2,117.19,117.2,1586999999.0
2006-07-17 18:29:00,117.19,117.19,117.18,117.18,1586999999.0
2006-07-17 18:30:00,117.17,117.175,117.164,117.165,1586999999.0
2006-07-17 18:31:00,117.17,117.18,117.17,117.18,1790799989.0
2006-07-17 18:32:00,117.17,117.18,117.17,117.18,1790799989.0
2006-07-17 18:33:00,117.17,117.18,117.16,117.16,1790799989.0
2006-07-17 18:34:00,117.17,117.17,117.16,117.16,1790799989.0
2006-07-17 18:35:00,117.17,117.18,117.17,117.18,1790799989.0
2006-07-17 18:36:00,117.161,117.163,117.147,117.157,1790799989.0
2006-07-17 18:37:00,117.155,117.157,117.151,117.154,1231699998.0
2006-07-17 18:38:00,117.153,117.155,117.145,117.15,1241299992.0
2006-07-17 18:39:00,117.153,117.161,117.143,117.144,795700002.0
2006-07-17 18:40:00,117.143,117.151,117.142,117.146,1468900003.0
2006-07-17 18:41:00,117.149,117.159,117.147,117.155,1426699999.0
2006-07-17 18:42:00,117.157,117.164,117.15,117.153,1617700003.0
2006-07-17 18:43:00,117.151,117.154,117.146,117.153,1086100009.0
2006-07-17 18:44:00,117.154,117.165,117.152,117.153,809399997.0
2006-07-17 18:45:00,117.152,117.16,117.147,117.149,1747300000.0
2006-07-17 18:46:00,117.148,117.156,117.145,117.152,1651299996.0
2006-07-17 18:47:00,117.15,117.162,117.148,117.162,612800004.0
2006-07-17 18:48:00,117.165,117.165,117.157,117.157,1055700009.0
2006-07-17 18:49:00,117.153,117.164,117.152,117.163,1257299997.0
2006-07-17 18:50:00,117.167,117.172,117.16,117.162,2024600003.0
2006-07-17 18:51:00,117.165,117.184,117.164,117.179,1859399992.0
2006-07-17 18:52:00,117.186,117.186,117.165,117.165,1441999992.0
2006-07-17 18:53:00,117.168,117.168,117.154,117.158,1883900010.0
2006-07-17 18:55:00,117.159,117.167,117.155,117.156,1762300003.0
2006-07-17 18:56:00,117.153,117.163,117.153,117.163,296100000.0
2006-07-17 18:57:00,117.165,117.167,117.157,117.163,954600005.0
2006-07-17 18:58:00,117.161,117.161,117.149,117.152,1292499994.0
2006-07-17 18:59:00,117.157,117.164,117.148,117.163,1861900005.0
2006-07-17 19:00:00,117.165,117.167,117.157,117.157,778600002.0
2006-07-17 19:01:00,117.162,117.163,117.151,117.155,708800000.0
2006-07-17 19:02:00,117.152,117.152,117.138,117.15,662600004.0
2006-07-17 19:03:00,117.151,117.151,117.14,117.145,1959000012.0
2006-07-17 19:04:00,117.147,117.157,117.145,117.157,845900009.0
2006-07-17 19:05:00,117.155,117.155,117.145,117.145,638299994.0
2006-07-17 19:06:00,117.145,117.151,117.14,117.15,1181599999.0
2006-07-17 19:07:00,117.15,117.15,117.15,117.15,1812200020.0
2006-07-17 19:08:00,117.143,117.15,117.139,117.141,1812200020.0
2006-07-17 19:09:00,117.135,117.138,117.125,117.127,772100005.0
2006-07-17 19:10:00,117.139,117.146,117.136,117.146,993600006.0
2006-07-17 19:11:00,117.147,117.152,117.143,117.146,475500003.0
2006-07-17 19:12:00,117.148,117.15,117.145,117.148,876899999.0
2006-07-17 19:13:00,117.147,117.155,117.145,117.145,684399995.0
2006-07-17 19:14:00,117.143,117.154,117.139,117.142,832399995.0
2006-07-17 19:15:00,117.147,117.159,117.143,117.147,1985600010.0
2006-07-17 19:16:00,117.147,117.15,117.138,117.143,1187800004.0
2006-07-17 19:17:00,117.143,117.152,117.14,117.152,1121300003.0
2006-07-17 19:18:00,117.148,117.154,117.146,117.149,1127699996.0
2006-07-17 19:19:00,117.147,117.15,117.138,117.145,1880000012.0
2006-07-17 19:20:00,117.145,117.15,117.14,117.145,876800008.0
2006-07-17 19:21:00,117.146,117.152,117.144,117.149,1520599990.0
2006-07-17 19:22:00,117.15,117.156,117.146,117.148,594999998.0
2006-07-17 19:23:00,117.16,117.16,117.15,117.16,1548000011.0
2006-07-17 19:24:00,117.15,117.157,117.138,117.145,1548000011.0
2006-07-17 19:25:00,117.141,117.149,117.136,117.142,1389099998.0
2006-07-17 19:26:00,117.16,117.18,117.16,117.18,2108700004.0
2006-07-17 19:27:00,117.159,117.171,117.158,117.167,2108700004.0
2006-07-17 19:28:00,117.162,117.173,117.161,117.162,1143900002.0
2006-07-17 19:29:00,117.166,117.173,117.166,117.173,708199994.0
2006-07-17 19:30:00,117.172,117.176,117.161,117.175,817100004.0
2006-07-17 19:31:00,117.175,117.175,117.167,117.167,1667199992.0
2006-07-17 19:32:00,117.17,117.178,117.17,117.175,2109499997.0
2006-07-17 19:33:00,117.175,117.178,117.17,117.177,908999995.0
2006-07-17 19:34:00,117.173,117.173,117.162,117.166,1461499996.0
2006-07-17 19:35:00,117.167,117.176,117.162,117.167,1222500015.0
2006-07-17 19:36:00,117.155,117.172,117.155,117.172,508299991.0
2006-07-17 19:37:00,117.17,117.173,117.168,117.172,99300001.0
2006-07-17 19:38:00,117.173,117.175,117.17,117.17,1016399996.0
2006-07-17 19:39:00,117.167,117.175,117.161,117.173,1033500010.0
2006-07-17 19:40:00,117.175,117.175,117.165,117.171,1127399995.0
2006-07-17 19:41:00,117.17,117.178,117.167,117.172,1493200002.0
2006-07-17 19:42:00,117.165,117.172,117.165,117.165,775400000.0
2006-07-17 19:43:00,117.16,117.16,117.155,117.155,363700001.0
2006-07-17 19:44:00,117.155,117.161,117.143,117.143,1260700003.0
2006-07-17 19:45:00,117.139,117.141,117.122,117.122,746799992.0
2006-07-17 19:46:00,117.117,117.117,117.1,117.1,1268199989.0
2006-07-17 19:47:00,117.099,117.108,117.096,117.108,523200001.0
2006-07-17 19:48:00,117.103,117.109,117.102,117.105,1734199998.0
2006-07-17 19:49:00,117.11,117.115,117.107,117.115,723400003.0
2006-07-17 19:50:00,117.116,117.119,117.109,117.119,917999993.0
2006-07-17 19:51:00,117.118,117.118,117.108,117.115,589900003.0
2006-07-17 19:52:00,117.118,117.118,117.106,117.107,896299997.0
2006-07-17 19:53:00,117.114,117.119,117.108,117.119,1254899996.0
2006-07-17 19:54:00,117.122,117.125,117.119,117.122,1298700001.0
2006-07-17 19:55:00,117.121,117.14,117.12,117.123,607099994.0
2006-07-17 19:56:00,117.122,117.133,117.121,117.125,1016200011.0
2006-07-17 19:57:00,117.127,117.133,117.124,117.127,556999988.0
2006-07-17 19:58:00,117.127,117.135,117.127,117.131,1630200008.0
2006-07-17 19:59:00,117.134,117.134,117.125,117.134,848099999.0
2006-07-17 20:00:00,117.135,117.135,117.13,117.13,490999998.0
2006-07-17 20:01:00,117.13,117.142,117.125,117.135,653499999.0
2006-07-17 20:02:00,117.128,117.136,117.118,117.118,1288500001.0
2006-07-17 20:03:00,117.117,117.125,117.114,117.125,807300003.0
2006-07-17 20:04:00,117.124,117.124,117.113,117.116,731500003.0
2006-07-17 20:05:00,117.11,117.118,117.108,117.115,836100009.0
2006-07-17 20:06:00,117.11,117.117,117.108,117.111,1697300001.0
2006-07-17 20:07:00,117.104,117.109,117.097,117.097,1124200006.0
2006-07-17 20:08:00,117.09,117.097,117.089,117.095,982300007.0
2006-07-17 20:09:00,117.09,117.095,117.085,117.09,1089699993.0
2006-07-17 20:10:00,117.095,117.095,117.09,117.09,997699999.0
2006-07-17 20:11:00,117.092,117.107,117.092,117.1,1631000009.0
2006-07-17 20:12:00,117.11,117.11,117.11,117.11,1050899994.0
2006-07-17 20:13:00,117.1,117.105,117.093,117.093,1050899994.0
2006-07-17 20:14:00,117.097,117.097,117.088,117.095,1237500002.0
2006-07-17 20:15:00,117.097,117.107,117.092,117.1,1325000005.0
2006-07-17 20:16:00,117.1,117.108,117.1,117.105,1228299998.0
2006-07-17 20:17:00,117.106,117.11,117.096,117.096,849600006.0
2006-07-17 20:18:00,117.1,117.105,117.1,117.105,291000000.0
2006-07-17 20:19:00,117.105,117.105,117.1,117.105,1082400005.0
2006-07-17 20:20:00,117.1,117.104,117.096,117.104,855099996.0
2006-07-17 20:21:00,117.105,117.105,117.1,117.1,1317500003.0
2006-07-17 20:22:00,117.1,117.105,117.097,117.105,1322299999.0
2006-07-17 20:23:00,117.1,117.11,117.099,117.107,902699995.0
2006-07-17 20:24:00,117.107,117.119,117.107,117.112,752399997.0
2006-07-17 20:25:00,117.121,117.125,117.117,117.12,934199992.0
2006-07-17 20:26:00,117.117,117.122,117.105,117.117,744899998.0
2006-07-17 20:27:00,117.12,117.121,117.11,117.115,1276499989.0
2006-07-17 20:28:00,117.115,117.121,117.106,117.11,1999399990.0
2006-07-17 20:29:00,117.13,117.13,117.11,117.11,2024400002.0
2006-07-17 20:30:00,117.12,117.12,117.1,117.1,2024400002.0
2006-07-17 20:31:00,117.1,117.103,117.093,117.098,2024400002.0
2006-07-17 20:32:00,117.1,117.103,117.095,117.103,2056699995.0
2006-07-17 20:33:00,117.106,117.117,117.106,117.117,939100006.0
2006-07-17 20:34:00,117.119,117.138,117.112,117.13,416100001.0
2006-07-17 20:35:00,117.13,117.133,117.123,117.13,783799996.0
2006-07-17 20:36:00,117.129,117.13,117.125,117.13,466699993.0
2006-07-17 20:37:00,117.13,117.134,117.13,117.134,551399990.0
2006-07-17 20:38:00,117.136,117.14,117.128,117.14,1117000004.0
2006-07-17 20:39:00,117.14,117.147,117.138,117.14,1021100000.0
2006-07-17 20:40:00,117.139,117.14,117.127,117.132,2032099995.0
2006-07-17 20:41:00,117.131,117.136,117.119,117.135,1207900001.0
2006-07-17 20:42:00,117.132,117.157,117.132,117.153,1178999992.0
2006-07-17 20:43:00,117.156,117.17,117.156,117.166,1567399997.0
2006-07-17 20:44:00,117.163,117.167,117.152,117.157,1575899996.0
2006-07-17 20:45:00,117.155,117.16,117.15,117.15,1218900008.0
2006-07-17 20:46:00,117.155,117.157,117.145,117.155,1811300003.0
2006-07-17 20:47:00,117.157,117.163,117.152,117.16,2022700016.0
2006-07-17 20:48:00,117.16,117.16,117.155,117.16,1161299998.0
2006-07-17 20:49:00,117.153,117.153,117.135,117.139,1166399995.0
2006-07-17 20:50:00,117.141,117.151,117.14,117.144,1844400005.0
2006-07-17 20:51:00,117.145,117.15,117.145,117.15,722300004.0
2006-07-17 20:52:00,117.15,117.15,117.148,117.15,281000005.0
2006-07-17 20:53:00,117.15,117.151,117.136,117.137,1527700007.0
2006-07-17 20:54:00,117.137,117.149,117.137,117.149,998299995.0
2006-07-17 20:55:00,117.153,117.155,117.146,117.146,1818900000.0
2006-07-17 20:56:00,117.15,117.15,117.143,117.15,819399993.0
2006-07-17 20:57:00,117.154,117.178,117.154,117.159,1670899997.0
2006-07-17 20:59:00,117.17,117.19,117.17,117.19,1795600014.0
2006-07-17 21:00:00,117.173,117.189,117.173,117.184,1795600014.0
2006-07-17 21:01:00,117.188,117.188,117.17,117.183,1459199997.0
2006-07-17 21:02:00,117.18,117.183,117.163,117.164,816399999.0
2006-07-17 21:03:00,117.165,117.17,117.161,117.161,1038300014.0
2006-07-17 21:04:00,117.159,117.167,117.159,117.165,524100008.0
2006-07-17 21:05:00,117.167,117.173,117.164,117.172,868799994.0
2006-07-17 21:06:00,117.167,117.175,117.167,117.17,695699996.0
2006-07-17 21:07:00,117.173,117.178,117.17,117.175,1661900017.0
2006-07-17 21:08:00,117.176,117.183,117.169,117.176,924600004.0
2006-07-17 21:09:00,117.171,117.187,117.171,117.187,154100001.0
2006-07-17 21:10:00,117.187,117.187,117.169,117.171,671699990.0
2006-07-17 21:11:00,117.175,117.185,117.175,117.185,265000000.0
2006-07-17 21:12:00,117.183,117.189,117.174,117.178,509099995.0
2006-07-17 21:13:00,117.171,117.183,117.171,117.175,679900001.0
2006-07-17 21:14:00,117.177,117.184,117.161,117.179,1437399987.0
2006-07-17 21:15:00,117.18,117.191,117.177,117.185,1681399999.0
2006-07-17 21:16:00,117.183,117.201,117.183,117.19,1247200002.0
2006-07-17 21:17:00,117.187,117.195,117.183,117.188,1591699998.0
2006-07-17 21:18:00,117.19,117.202,117.19,117.202,1007200002.0
2006-07-17 21:19:00,117.2,117.207,117.2,117.205,1484199992.0
2006-07-17 21:20:00,117.205,117.207,117.197,117.205,1280200005.0
2006-07-17 21:21:00,117.203,117.203,117.187,117.188,1233900000.0
2006-07-17 21:22:00,117.187,117.192,117.182,117.182,1611199988.0
2006-07-17 21:23:00,117.184,117.189,117.176,117.179,720900001.0
2006-07-17 21:24:00,117.175,117.178,117.168,117.17,1490599993.0
2006-07-17 21:25:00,117.175,117.178,117.168,117.17,1736899976.0
2006-07-17 21:26:00,117.165,117.167,117.153,117.162,1046600000.0
2006-07-17 21:27:00,117.161,117.166,117.16,117.161,894999998.0
2006-07-17 21:28:00,117.156,117.164,117.155,117.159,315800001.0
2006-07-17 21:29:00,117.166,117.173,117.163,117.166,635199992.0
2006-07-17 21:30:00,117.17,117.175,117.168,117.17,719000002.0
2006-07-17 21:31:00,117.17,117.175,117.167,117.167,342200002.0
2006-07-17 21:32:00,117.177,117.183,117.177,117.183,1141600005.0
2006-07-17 21:33:00,117.182,117.186,117.182,117.185,312799997.0
2006-07-17 21:34:00,117.185,117.189,117.18,117.185,460400002.0
2006-07-17 21:35:00,117.191,117.198,117.187,117.187,244099999.0
2006-07-17 21:36:00,117.183,117.183,117.169,117.169,484700004.0
2006-07-17 21:37:00,117.17,117.17,117.159,117.169,390000003.0
2006-07-17 21:38:00,117.174,117.174,117.168,117.168,328399994.0
2006-07-17 21:39:00,117.168,117.177,117.162,117.177,490500001.0
2006-07-17 21:40:00,117.183,117.195,117.179,117.19,710600001.0
2006-07-17 21:41:00,117.195,117.207,117.195,117.2,721699997.0
2006-07-17 21:42:00,117.198,117.205,117.187,117.188,973000001.0
2006-07-17 21:43:00,117.177,117.177,117.158,117.167,381999998.0
2006-07-17 21:44:00,117.175,117.175,117.159,117.173,1602699997.0
2006-07-17 21:45:00,117.176,117.181,117.172,117.179,697000006.0
2006-07-17 21:46:00,117.175,117.185,117.17,117.18,702700002.0
2006-07-17 21:47:00,117.175,117.18,117.17,117.175,778200008.0
2006-07-17 21:48:00,117.172,117.174,117.157,117.164,880400010.0
2006-07-17 21:49:00,117.167,117.176,117.164,117.17,455999999.0
2006-07-17 21:50:00,117.163,117.165,117.157,117.164,204800000.0
2006-07-17 21:51:00,117.164,117.164,117.158,117.16,364700000.0
2006-07-17 21:52:00,117.158,117.176,117.158,117.176,216900003.0
2006-07-17 21:53:00,117.182,117.187,117.18,117.181,335699997.0
2006-07-17 21:54:00,117.177,117.18,117.171,117.177,656500001.0
2006-07-17 21:55:00,117.173,117.179,117.173,117.173,196600004.0
2006-07-17 21:56:00,117.175,117.175,117.168,117.173,532100000.0
2006-07-17 21:57:00,117.175,117.175,117.168,117.168,338900001.0
2006-07-17 21:58:00,117.168,117.175,117.168,117.175,30400000.0
2006-07-17 21:59:00,117.175,117.179,117.167,117.17,590900001.0
2006-07-17 22:00:00,117.169,117.17,117.16,117.16,751599998.0
2006-07-17 22:01:00,117.16,117.167,117.155,117.165,1257500001.0
2006-07-17 22:02:00,117.16,117.165,117.155,117.16,830000005.0
2006-07-17 22:03:00,117.16,117.17,117.16,117.165,487399997.0
2006-07-17 22:04:00,117.165,117.169,117.159,117.164,621600004.0
2006-07-17 22:05:00,117.162,117.164,117.156,117.157,196800002.0
2006-07-17 22:06:00,117.15,117.15,117.15,117.15,142699996.0
2006-07-17 22:07:00,117.15,117.155,117.15,117.155,418299995.0
2006-07-17 22:08:00,117.15,117.155,117.145,117.145,288900009.0
2006-07-17 22:09:00,117.155,117.155,117.15,117.15,134599996.0
2006-07-17 22:10:00,117.155,117.155,117.15,117.155,62999998.0
2006-07-17 22:11:00,117.15,117.155,117.145,117.155,614300004.0
2006-07-17 22:12:00,117.155,117.155,117.15,117.15,265900002.0
2006-07-17 22:13:00,117.15,117.155,117.15,117.15,489300003.0
2006-07-17 22:14:00,117.152,117.172,117.152,117.163,348700003.0
2006-07-17 22:15:00,117.17,117.175,117.168,117.175,205300000.0
2006-07-17 22:16:00,117.175,117.175,117.165,117.165,514599993.0
2006-07-17 22:17:00,117.17,117.175,117.168,117.17,351200007.0
2006-07-17 22:18:00,117.17,117.175,117.165,117.17,407399995.0
2006-07-17 22:19:00,117.17,117.178,117.17,117.175,383799995.0
2006-07-17 22:20:00,117.175,117.175,117.172,117.173,199499998.0
2006-07-17 22:21:00,117.175,117.175,117.165,117.175,399600000.0
2006-07-17 22:22:00,117.178,117.189,117.178,117.189,237800005.0
2006-07-17 22:23:00,117.189,117.189,117.181,117.184,156500001.0
2006-07-17 22:24:00,117.187,117.187,117.173,117.178,255200004.0
2006-07-17 22:25:00,117.185,117.185,117.178,117.185,231499997.0
2006-07-17 22:26:00,117.18,117.185,117.175,117.18,134499999.0
2006-07-17 22:27:00,117.186,117.19,117.178,117.19,673699994.0
2006-07-17 22:28:00,117.192,117.203,117.191,117.203,272200002.0
2006-07-17 22:29:00,117.202,117.202,117.192,117.192,288400002.0
2006-07-17 22:30:00,117.202,117.203,117.198,117.199,442899990.0
2006-07-17 22:31:00,117.203,117.21,117.203,117.205,161400001.0
2006-07-17 22:32:00,117.206,117.214,117.199,117.207,321500006.0
2006-07-17 22:33:00,117.212,117.212,117.197,117.203,647799994.0
2006-07-17 22:34:00,117.198,117.208,117.195,117.196,860000010.0
2006-07-17 22:35:00,117.2,117.205,117.2,117.2,440399997.0
2006-07-17 22:36:00,117.202,117.209,117.193,117.207,727600000.0
2006-07-17 22:37:00,117.206,117.213,117.2,117.213,150800006.0
2006-07-17 22:38:00,117.217,117.217,117.207,117.208,218999998.0
2006-07-17 22:39:00,117.21,117.215,117.21,117.215,402499994.0
2006-07-17 22:40:00,117.212,117.212,117.199,117.206,652399991.0
2006-07-17 22:41:00,117.213,117.213,117.208,117.208,209199996.0
2006-07-17 22:42:00,117.197,117.197,117.183,117.183,213099995.0
2006-07-17 22:43:00,117.175,117.18,117.17,117.18,171100001.0
2006-07-17 22:44:00,117.185,117.185,117.175,117.178,341200001.0
2006-07-17 22:45:00,117.184,117.184,117.173,117.175,433699996.0
2006-07-17 22:46:00,117.177,117.18,117.173,117.173,518899995.0
2006-07-17 22:47:00,117.183,117.183,117.172,117.172,292999995.0
2006-07-17 22:48:00,117.173,117.179,117.164,117.164,328200004.0
2006-07-17 22:49:00,117.177,117.183,117.175,117.183,118200001.0
2006-07-17 22:50:00,117.182,117.193,117.182,117.183,426700005.0
2006-07-17 22:51:00,117.198,117.21,117.198,117.204,351500003.0
2006-07-17 22:52:00,117.201,117.217,117.201,117.208,201600000.0
2006-07-17 22:53:00,117.213,117.221,117.202,117.203,382900001.0
2006-07-17 22:54:00,117.202,117.212,117.202,117.21,292900004.0
2006-07-17 22:55:00,117.215,117.215,117.206,117.213,404299998.0
2006-07-17 22:56:00,117.217,117.219,117.21,117.21,259400000.0
2006-07-17 22:57:00,117.208,117.214,117.205,117.21,441300007.0
2006-07-17 22:58:00,117.21,117.222,117.209,117.22,264699991.0
2006-07-17 22:59:00,117.205,117.21,117.195,117.2,311999991.0
2006-07-17 23:00:00,117.206,117.232,117.201,117.22,250100000.0
2006-07-17 23:01:00,117.227,117.228,117.198,117.199,278500000.0
2006-07-17 23:02:00,117.188,117.211,117.176,117.204,210000002.0
2006-07-17 23:03:00,117.205,117.215,117.196,117.202,109300000.0
2006-07-17 23:04:00,117.19,117.201,117.171,117.177,260399999.0
2006-07-17 23:05:00,117.163,117.196,117.15,117.18,279600002.0
2006-07-17 23:06:00,117.171,117.177,117.15,117.15,274099997.0
2006-07-17 23:07:00,117.148,117.174,117.148,117.155,303699993.0
2006-07-17 23:08:00,117.157,117.17,117.148,117.165,425899998.0
2006-07-17 23:09:00,117.173,117.186,117.161,117.161,176299995.0
2006-07-17 23:10:00,117.167,117.181,117.167,117.172,209600002.0
2006-07-17 23:11:00,117.18,117.184,117.157,117.157,62899999.0
2006-07-17 23:12:00,117.153,117.183,117.146,117.183,319600000.0
2006-07-17 23:13:00,117.185,117.186,117.165,117.181,314100007.0
2006-07-17 23:14:00,117.18,117.181,117.159,117.168,328400003.0
2006-07-17 23:15:00,117.173,117.179,117.166,117.171,157899999.0
2006-07-17 23:16:00,117.163,117.176,117.158,117.174,288300005.0
2006-07-17 23:17:00,117.182,117.189,117.159,117.159,271499998.0
2006-07-17 23:18:00,117.167,117.183,117.146,117.171,137299998.0
2006-07-17 23:19:00,117.165,117.165,117.149,117.15,167300000.0
2006-07-17 23:20:00,117.153,117.16,117.144,117.156,209700002.0
2006-07-17 23:21:00,117.153,117.166,117.149,117.155,341000002.0
2006-07-17 23:22:00,117.16,117.181,117.149,117.172,209199995.0
2006-07-17 23:23:00,117.173,117.184,117.152,117.16,243300000.0
2006-07-17 23:24:00,117.152,117.173,117.149,117.159,190000000.0
2006-07-17 23:25:00,117.171,117.171,117.164,117.168,342399998.0
2006-07-17 23:26:00,117.163,117.174,117.136,117.14,193899998.0
2006-07-17 23:27:00,117.157,117.166,117.149,117.165,350200002.0
2006-07-17 23:28:00,117.156,117.165,117.151,117.165,127200000.0
2006-07-17 23:29:00,117.207,117.207,117.149,117.149,61600001.0
2006-07-17 23:30:00,117.146,117.152,117.146,117.152,130999998.0
2006-07-17 23:31:00,117.154,117.154,117.143,117.147,193099997.0
2006-07-17 23:32:00,117.138,117.145,117.138,117.145,220799998.0
2006-07-17 23:33:00,117.148,117.152,117.141,117.146,105700004.0
2006-07-17 23:34:00,117.147,117.152,117.142,117.152,134499998.0
2006-07-17 23:35:00,117.148,117.148,117.138,117.138,158899999.0
2006-07-17 23:36:00,117.14,117.145,117.135,117.142,347499999.0
2006-07-17 23:37:00,117.14,117.145,117.138,117.145,93599999.0
2006-07-17 23:38:00,117.138,117.139,117.131,117.131,95299999.0
2006-07-17 23:39:00,117.134,117.14,117.132,117.14,255899999.0
2006-07-17 23:40:00,117.13,117.13,117.108,117.108,275800004.0
2006-07-17 23:41:00,117.105,117.108,117.058,117.087,331000000.0
2006-07-17 23:42:00,117.08,117.09,117.069,117.09,200299999.0
2006-07-17 23:43:00,117.093,117.103,117.093,117.1,209699999.0
2006-07-17 23:44:00,117.095,117.102,117.095,117.095,98200002.0
2006-07-17 23:45:00,117.102,117.106,117.098,117.103,243900001.0
2006-07-17 23:46:00,117.1,117.104,117.088,117.088,166500004.0
2006-07-17 23:47:00,117.088,117.099,117.088,117.099,77499998.0
2006-07-17 23:48:00,117.104,117.111,117.093,117.111,358599997.0
2006-07-17 23:49:00,117.113,117.113,117.103,117.105,235699999.0
2006-07-17 23:50:00,117.102,117.11,117.102,117.11,204699997.0
2006-07-17 23:51:00,117.105,117.11,117.1,117.1,254700000.0
2006-07-17 23:52:00,117.108,117.108,117.097,117.097,357099999.0
2006-07-17 23:53:00,117.1,117.1,117.086,117.086,226600006.0
2006-07-17 23:54:00,117.093,117.096,117.088,117.088,296600008.0
2006-07-17 23:55:00,117.092,117.107,117.09,117.107,146900006.0
2006-07-17 23:56:00,117.109,117.109,117.094,117.095,221800001.0
2006-07-17 23:57:00,117.095,117.103,117.095,117.095,182899998.0
2006-07-17 23:58:00,117.1,117.1,117.093,117.093,102100000.0
2006-07-17 23:59:00,117.1,117.1,117.09,117.09,147700004.0
2006-07-18 00:00:00,117.099,117.111,117.095,117.102,404599994.0
2006-07-18 00:01:00,117.096,117.096,117.094,117.094,19700000.0
2006-07-18 00:02:00,117.088,117.106,117.088,117.106,124400000.0
2006-07-18 00:03:00,117.109,117.111,117.103,117.105,172400004.0
2006-07-18 00:04:00,117.107,117.133,117.107,117.119,329400005.0
2006-07-18 00:05:00,117.12,117.12,117.11,117.12,258500002.0
2006-07-18 00:06:00,117.11,117.115,117.108,117.115,107700002.0
2006-07-18 00:07:00,117.12,117.131,117.12,117.131,138600002.0
2006-07-18 00:08:00,117.13,117.13,117.12,117.122,88399998.0
2006-07-18 00:09:00,117.122,117.128,117.121,117.122,494300006.0
2006-07-18 00:10:00,117.122,117.128,117.116,117.128,262000000.0
2006-07-18 00:11:00,117.13,117.134,117.122,117.126,275500002.0
2006-07-18 00:12:00,117.125,117.141,117.125,117.141,87899998.0
2006-07-18 00:13:00,117.138,117.141,117.133,117.137,219000001.0
2006-07-18 00:14:00,117.133,117.133,117.126,117.13,211099997.0
2006-07-18 00:15:00,117.138,117.138,117.133,117.138,181099998.0
2006-07-18 00:16:00,117.135,117.142,117.125,117.125,135100002.0
2006-07-18 00:17:00,117.119,117.131,117.119,117.127,250300001.0
2006-07-18 00:18:00,117.133,117.133,117.121,117.129,314600006.0
2006-07-18 00:19:00,117.132,117.145,117.13,117.13,303899999.0
2006-07-18 00:20:00,117.134,117.134,117.121,117.125,265000004.0
2006-07-18 00:21:00,117.118,117.132,117.115,117.129,230200002.0
2006-07-18 00:22:00,117.12,117.132,117.12,117.128,315800008.0
2006-07-18 00:23:00,117.13,117.131,117.114,117.114,188799999.0
2006-07-18 00:24:00,117.105,117.109,117.101,117.102,185100003.0
2006-07-18 00:25:00,117.1,117.109,117.096,117.109,304600004.0
2006-07-18 00:26:00,117.118,117.122,117.116,117.12,165500001.0
2006-07-18 00:27:00,117.117,117.117,117.085,117.085,171000002.0
2006-07-18 00:28:00,117.089,117.089,117.072,117.077,167900001.0
2006-07-18 00:29:00,117.068,117.068,117.05,117.055,100700001.0
2006-07-18 00:30:00,117.057,117.063,117.05,117.063,208999997.0
2006-07-18 00:31:00,117.067,117.077,117.066,117.07,224900008.0
2006-07-18 00:32:00,117.07,117.07,117.06,117.06,220999999.0
2006-07-18 00:33:00,117.07,117.07,117.062,117.065,243100002.0
2006-07-18 00:34:00,117.063,117.064,117.053,117.063,206900000.0
2006-07-18 00:35:00,117.061,117.061,117.035,117.05,430600005.0
2006-07-18 00:36:00,117.05,117.055,117.047,117.047,254499999.0
2006-07-18 00:37:00,117.049,117.049,117.032,117.04,287099997.0
2006-07-18 00:38:00,117.043,117.05,117.042,117.049,302299993.0
2006-07-18 00:39:00,117.053,117.059,117.048,117.055,213500001.0
2006-07-18 00:40:00,117.058,117.058,117.05,117.052,113299997.0
2006-07-18 00:41:00,117.054,117.056,117.047,117.047,245099993.0
2006-07-18 00:42:00,117.047,117.054,117.04,117.052,372099998.0
2006-07-18 00:43:00,117.055,117.055,117.045,117.05,488399998.0
2006-07-18 00:44:00,117.052,117.066,117.052,117.052,137900002.0
2006-07-18 00:45:00,117.058,117.059,117.052,117.052,232000001.0
2006-07-18 00:46:00,117.06,117.07,117.057,117.061,207599998.0
2006-07-18 00:47:00,117.065,117.065,117.063,117.065,185700001.0
2006-07-18 00:48:00,117.065,117.065,117.06,117.06,195600001.0
2006-07-18 00:49:00,117.057,117.064,117.047,117.049,223400002.0
2006-07-18 00:50:00,117.044,117.05,117.031,117.036,297699996.0
2006-07-18 00:51:00,117.035,117.043,117.034,117.034,200100002.0
2006-07-18 00:52:00,117.037,117.051,117.037,117.046,343900009.0
2006-07-18 00:53:00,117.05,117.055,117.047,117.055,288499995.0
2006-07-18 00:54:00,117.058,117.058,117.05,117.05,190299998.0
2006-07-18 00:55:00,117.05,117.055,117.05,117.055,221200002.0
2006-07-18 00:56:00,117.05,117.053,117.04,117.04,181400000.0
2006-07-18 00:57:00,117.04,117.068,117.04,117.057,282700004.0
2006-07-18 00:58:00,117.062,117.063,117.062,117.063,113199997.0
2006-07-18 00:59:00,117.06,117.072,117.057,117.072,190199996.0
2006-07-18 01:00:00,117.068,117.07,117.062,117.068,275000003.0
2006-07-18 01:01:00,117.073,117.076,117.066,117.07,352400001.0
2006-07-18 01:02:00,117.065,117.069,117.058,117.061,295200001.0
2006-07-18 01:03:00,117.06,117.067,117.052,117.065,326100000.0
2006-07-18 01:04:00,117.065,117.069,117.059,117.069,162400001.0
2006-07-18 01:05:00,117.07,117.07,117.07,117.07,28800000.0
2006-07-18 01:06:00,117.073,117.073,117.066,117.07,268900003.0
2006-07-18 01:07:00,117.065,117.07,117.065,117.07,179800001.0
2006-07-18 01:08:00,117.063,117.063,117.06,117.061,78100000.0
2006-07-18 01:09:00,117.067,117.078,117.067,117.074,282500003.0
2006-07-18 01:10:00,117.08,117.082,117.075,117.075,189600000.0
2006-07-18 01:11:00,117.074,117.082,117.07,117.081,150299999.0
2006-07-18 01:12:00,117.076,117.083,117.076,117.08,121000001.0
2006-07-18 01:13:00,117.071,117.071,117.07,117.071,157500005.0
2006-07-18 01:14:00,117.069,117.074,117.065,117.067,43600000.0
2006-07-18 01:15:00,117.071,117.071,117.056,117.056,265700002.0
2006-07-18 01:16:00,117.058,117.058,117.044,117.047,205100004.0
2006-07-18 01:17:00,117.045,117.045,117.036,117.041,238699998.0
2006-07-18 01:18:00,117.039,117.039,117.031,117.035,206600002.0
2006-07-18 01:19:00,117.027,117.037,117.023,117.037,259199999.0
2006-07-18 01:20:00,117.04,117.04,117.028,117.028,276099999.0
2006-07-18 01:21:00,117.031,117.038,117.026,117.028,263900003.0
2006-07-18 01:22:00,117.02,117.025,117.017,117.02,293099998.0
2006-07-18 01:23:00,117.026,117.027,117.012,117.015,172300002.0
2006-07-18 01:24:00,117.015,117.015,117.015,117.015,800000.0
2006-07-18 01:25:00,117.003,117.011,116.994,117.011,197999998.0
2006-07-18 01:26:00,117.0,117.003,116.986,116.986,122700000.0
2006-07-18 01:27:00,116.981,116.999,116.981,116.999,332400002.0
2006-07-18 01:28:00,116.993,117.001,116.99,116.991,214799996.0
2006-07-18 01:29:00,116.984,116.99,116.968,116.97,118200001.0
2006-07-18 01:30:00,116.96,116.983,116.96,116.973,111799999.0
2006-07-18 01:31:00,116.968,116.983,116.968,116.983,108799999.0
2006-07-18 01:32:00,116.979,116.981,116.969,116.972,276400000.0
2006-07-18 01:33:00,116.963,116.973,116.963,116.973,254400000.0
2006-07-18 01:34:00,116.971,116.985,116.965,116.982,481000000.0
2006-07-18 01:35:00,116.988,116.991,116.974,116.991,213499999.0
2006-07-18 01:36:00,116.991,116.995,116.986,116.995,103500000.0
2006-07-18 01:37:00,117.003,117.021,117.001,117.02,408599998.0
2006-07-18 01:38:00,117.031,117.032,117.014,117.022,161599996.0
2006-07-18 01:39:00,117.003,117.015,116.999,117.004,281800001.0
2006-07-18 01:40:00,116.991,116.991,116.958,116.958,194100005.0
2006-07-18 01:41:00,116.972,116.991,116.972,116.991,223099998.0
2006-07-18 01:42:00,116.993,117.001,116.993,117.0,213800006.0
2006-07-18 01:43:00,116.998,117.0,116.99,116.995,128399999.0
2006-07-18 01:44:00,116.99,116.996,116.985,116.988,327300000.0
2006-07-18 01:45:00,116.984,116.984,116.977,116.981,236200001.0
2006-07-18 01:46:00,116.978,116.979,116.973,116.979,266199995.0
2006-07-18 01:47:00,116.971,116.971,116.957,116.958,260499998.0
2006-07-18 01:48:00,116.968,116.979,116.968,116.972,129600001.0
2006-07-18 01:49:00,116.969,116.971,116.964,116.971,115300001.0
2006-07-18 01:50:00,116.961,116.962,116.948,116.957,226899998.0
2006-07-18 01:51:00,116.962,116.962,116.945,116.952,199800004.0
2006-07-18 01:52:00,116.95,116.958,116.942,116.944,384399999.0
2006-07-18 01:53:00,116.952,116.955,116.946,116.949,292999995.0
2006-07-18 01:54:00,116.941,116.952,116.935,116.952,221300001.0
2006-07-18 01:55:00,116.959,116.962,116.95,116.957,226300003.0
2006-07-18 01:56:00,116.946,116.946,116.939,116.941,161500002.0
2006-07-18 01:57:00,116.935,116.946,116.907,116.912,205600004.0
2006-07-18 01:58:00,116.909,116.92,116.909,116.913,116299998.0
2006-07-18 01:59:00,116.914,116.921,116.905,116.907,329099998.0
2006-07-18 02:00:00,116.91,116.922,116.909,116.922,155399998.0
2006-07-18 02:01:00,116.917,116.92,116.908,116.92,182600001.0
2006-07-18 02:02:00,116.914,116.918,116.907,116.915,473300004.0
2006-07-18 02:03:00,116.901,116.908,116.894,116.9,375099999.0
2006-07-18 02:04:00,116.899,116.905,116.893,116.9,149900004.0
2006-07-18 02:05:00,116.905,116.917,116.905,116.91,262300000.0
2006-07-18 02:06:00,116.91,116.91,116.899,116.899,72599999.0
2006-07-18 02:07:00,116.897,116.905,116.897,116.903,223199996.0
2006-07-18 02:08:00,116.901,116.902,116.874,116.874,222200001.0
2006-07-18 02:09:00,116.874,116.877,116.869,116.875,234299997.0
2006-07-18 02:10:00,116.873,116.889,116.873,116.889,309400002.0
2006-07-18 02:11:00,116.896,116.898,116.883,116.883,177200000.0
2006-07-18 02:12:00,116.883,116.883,116.872,116.883,251200002.0
2006-07-18 02:13:00,116.881,116.892,116.881,116.886,271800000.0
2006-07-18 02:14:00,116.896,116.907,116.896,116.897,189500002.0
2006-07-18 02:15:00,116.894,116.902,116.894,116.9,281299998.0
2006-07-18 02:16:00,116.903,116.903,116.885,116.892,394500002.0
2006-07-18 02:17:00,116.895,116.907,116.891,116.907,385000000.0
2006-07-18 02:18:00,116.905,116.911,116.905,116.908,273299998.0
2006-07-18 02:19:00,116.909,116.922,116.909,116.91,196199999.0
2006-07-18 02:20:00,116.909,116.919,116.909,116.917,213799999.0
2006-07-18 02:21:00,116.922,116.935,116.922,116.93,198700001.0
2006-07-18 02:22:00,116.922,116.932,116.922,116.924,193899998.0
2006-07-18 02:23:00,116.92,116.925,116.92,116.92,350200009.0
2006-07-18 02:24:00,116.923,116.928,116.915,116.928,266399998.0
2006-07-18 02:25:00,116.93,116.938,116.93,116.933,181099998.0
2006-07-18 02:26:00,116.929,116.931,116.913,116.913,327499999.0
2006-07-18 02:27:00,116.919,116.92,116.911,116.917,221200003.0
2006-07-18 02:28:00,116.902,116.904,116.893,116.893,142700002.0
2006-07-18 02:29:00,116.898,116.898,116.879,116.88,56899999.0
2006-07-18 02:30:00,116.884,116.884,116.86,116.878,247500003.0
2006-07-18 02:31:00,116.885,116.885,116.88,116.885,192000001.0
2006-07-18 02:32:00,116.887,116.89,116.871,116.883,260200001.0
2006-07-18 02:33:00,116.887,116.9,116.887,116.897,199100000.0
2006-07-18 02:34:00,116.902,116.902,116.887,116.895,248099998.0
2006-07-18 02:35:00,116.893,116.893,116.88,116.893,192900002.0
2006-07-18 02:36:00,116.898,116.901,116.887,116.888,189199998.0
2006-07-18 02:37:00,116.879,116.887,116.878,116.883,283600000.0
2006-07-18 02:38:00,116.878,116.884,116.869,116.884,230500006.0
2006-07-18 02:39:00,116.879,116.89,116.879,116.89,153199997.0
2006-07-18 02:40:00,116.887,116.903,116.884,116.903,236100001.0
2006-07-18 02:41:00,116.908,116.908,116.896,116.896,281000004.0
2006-07-18 02:42:00,116.896,116.913,116.896,116.908,334200002.0
2006-07-18 02:43:00,116.92,116.925,116.907,116.922,167799998.0
2006-07-18 02:44:00,116.921,116.928,116.919,116.928,136499999.0
2006-07-18 02:45:00,116.925,116.929,116.916,116.917,235899997.0
2006-07-18 02:46:00,116.924,116.936,116.924,116.936,104999999.0
2006-07-18 02:47:00,116.937,116.945,116.935,116.945,216100002.0
2006-07-18 02:48:00,116.944,116.972,116.936,116.968,298100000.0
2006-07-18 02:49:00,116.97,116.97,116.948,116.956,164799998.0
2006-07-18 02:50:00,116.953,116.968,116.952,116.968,373399997.0
2006-07-18 02:51:00,116.972,116.976,116.959,116.959,97200001.0
2006-07-18 02:52:00,116.967,116.996,116.967,116.974,171200001.0
2006-07-18 02:53:00,116.976,116.997,116.976,116.997,188699999.0
2006-07-18 02:54:00,116.989,117.015,116.989,117.01,98099999.0
2006-07-18 02:55:00,117.012,117.012,116.999,117.004,259099996.0
2006-07-18 02:56:00,117.0,117.008,116.997,116.997,264499999.0
2006-07-18 02:57:00,116.998,117.009,116.994,116.994,194899999.0
2006-07-18 02:58:00,117.003,117.025,117.003,117.025,147200001.0
2006-07-18 02:59:00,117.034,117.034,116.999,116.999,235900000.0
2006-07-18 03:00:00,116.999,117.015,116.999,117.01,291700001.0
2006-07-18 03:01:00,117.016,117.035,117.006,117.035,273700003.0
2006-07-18 03:02:00,117.034,117.034,117.018,117.018,104099999.0
2006-07-18 03:03:00,117.018,117.028,117.013,117.015,108700003.0
2006-07-18 03:04:00,116.998,117.013,116.998,117.009,311800001.0
2006-07-18 03:05:00,117.013,117.017,117.005,117.005,288300002.0
2006-07-18 03:06:00,117.01,117.01,116.995,117.0,287400001.0
2006-07-18 03:07:00,116.995,116.999,116.992,116.997,399800008.0
2006-07-18 03:08:00,116.993,116.995,116.987,116.995,163700000.0
2006-07-18 03:09:00,116.988,116.988,116.97,116.983,175799995.0
2006-07-18 03:10:00,116.984,116.984,116.97,116.975,210299996.0
2006-07-18 03:11:00,116.965,116.965,116.942,116.942,263499997.0
2006-07-18 03:12:00,116.949,116.951,116.949,116.951,75399998.0
2006-07-18 03:13:00,116.958,116.963,116.958,116.962,329800000.0
2006-07-18 03:14:00,116.965,116.97,116.953,116.968,211599999.0
2006-07-18 03:15:00,116.976,116.978,116.967,116.968,261099993.0
2006-07-18 03:16:00,116.961,116.979,116.961,116.976,212899996.0
2006-07-18 03:17:00,116.965,116.973,116.962,116.973,234299994.0
2006-07-18 03:18:00,116.973,116.973,116.953,116.953,152999999.0
2006-07-18 03:19:00,116.95,116.96,116.95,116.96,64299999.0
2006-07-18 03:20:00,116.96,116.96,116.953,116.955,206299998.0
2006-07-18 03:21:00,116.958,116.958,116.949,116.953,147699997.0
2006-07-18 03:22:00,116.955,116.957,116.939,116.945,270900002.0
2006-07-18 03:23:00,116.94,116.942,116.936,116.94,177400006.0
2006-07-18 03:24:00,116.945,116.948,116.94,116.945,472000012.0
2006-07-18 03:25:00,116.945,116.948,116.936,116.936,141999999.0
2006-07-18 03:26:00,116.948,116.948,116.938,116.94,317800003.0
2006-07-18 03:27:00,116.945,116.945,116.937,116.945,355399997.0
2006-07-18 03:28:00,116.947,116.947,116.93,116.94,353500000.0
2006-07-18 03:29:00,116.93,116.947,116.93,116.947,255499999.0
2006-07-18 03:30:00,116.939,116.963,116.939,116.96,307300005.0
2006-07-18 03:31:00,116.967,116.982,116.967,116.975,173199994.0
2006-07-18 03:32:00,116.974,116.989,116.974,116.989,384299998.0
2006-07-18 03:33:00,116.995,117.008,116.995,116.998,310199995.0
2006-07-18 03:34:00,116.997,116.997,116.986,116.986,305699993.0
2006-07-18 03:35:00,116.99,116.991,116.975,116.99,326500001.0
2006-07-18 03:36:00,116.987,116.994,116.987,116.991,158700002.0
2006-07-18 03:37:00,116.985,116.991,116.982,116.982,122200002.0
2006-07-18 03:38:00,116.983,116.988,116.972,116.977,265500000.0
2006-07-18 03:39:00,116.972,116.972,116.962,116.965,236199996.0
2006-07-18 03:40:00,116.964,116.969,116.946,116.946,143800000.0
2006-07-18 03:41:00,116.935,116.937,116.925,116.925,146699999.0
2006-07-18 03:42:00,116.927,116.927,116.901,116.905,267500003.0
2006-07-18 03:43:00,116.899,116.902,116.895,116.895,319500002.0
2006-07-18 03:44:00,116.895,116.895,116.876,116.891,246200002.0
2006-07-18 03:45:00,116.894,116.916,116.888,116.916,254600004.0
2006-07-18 03:46:00,116.911,116.912,116.9,116.9,244400003.0
2006-07-18 03:47:00,116.902,116.91,116.9,116.9,124800000.0
2006-07-18 03:48:00,116.903,116.903,116.888,116.898,227400007.0
2006-07-18 03:49:00,116.902,116.907,116.898,116.898,256700001.0
2006-07-18 03:50:00,116.903,116.903,116.89,116.894,114000002.0
2006-07-18 03:51:00,116.89,116.896,116.875,116.879,172900002.0
2006-07-18 03:52:00,116.872,116.872,116.855,116.863,289400002.0
2006-07-18 03:53:00,116.863,116.875,116.863,116.867,269100004.0
2006-07-18 03:54:00,116.87,116.922,116.87,116.922,207800002.0
2006-07-18 03:55:00,116.921,116.921,116.906,116.91,222099998.0
2006-07-18 03:56:00,116.903,116.903,116.884,116.888,230300002.0
2006-07-18 03:57:00,116.875,116.875,116.869,116.872,201499997.0
2006-07-18 03:58:00,116.873,116.898,116.873,116.895,327300005.0
2006-07-18 03:59:00,116.898,116.91,116.895,116.895,248500001.0
2006-07-18 04:00:00,116.89,116.893,116.89,116.89,118999998.0
2006-07-18 04:01:00,116.88,116.885,116.877,116.883,284000003.0
2006-07-18 04:02:00,116.884,116.891,116.884,116.891,16800000.0
2006-07-18 04:03:00,116.885,116.885,116.873,116.885,143500001.0
2006-07-18 04:04:00,116.883,116.883,116.87,116.883,285800004.0
2006-07-18 04:05:00,116.887,116.89,116.882,116.882,204299999.0
2006-07-18 04:06:00,116.885,116.885,116.877,116.885,153400003.0
2006-07-18 04:07:00,116.883,116.885,116.875,116.88,194199996.0
2006-07-18 04:08:00,116.882,116.891,116.878,116.886,303399997.0
2006-07-18 04:09:00,116.886,116.892,116.88,116.88,134500002.0
2006-07-18 04:10:00,116.883,116.888,116.881,116.886,167100000.0
2006-07-18 04:11:00,116.877,116.879,116.875,116.879,119500000.0
2006-07-18 04:12:00,116.884,116.884,116.875,116.879,113900000.0
2006-07-18 04:13:00,116.877,116.883,116.873,116.883,98899997.0
2006-07-18 04:14:00,116.884,116.887,116.874,116.887,181200003.0
2006-07-18 04:15:00,116.888,116.888,116.876,116.887,271599995.0
2006-07-18 04:16:00,116.885,116.89,116.885,116.887,133400001.0
2006-07-18 04:17:00,116.885,116.89,116.88,116.89,251900002.0
2006-07-18 04:18:00,116.884,116.892,116.879,116.889,158899999.0
2006-07-18 04:19:00,116.891,116.893,116.885,116.89,241700001.0
2006-07-18 04:20:00,116.885,116.89,116.885,116.888,256600000.0
2006-07-18 04:21:00,116.887,116.888,116.887,116.888,55899999.0
2006-07-18 04:22:00,116.895,116.897,116.885,116.885,210800002.0
2006-07-18 04:23:00,116.887,116.895,116.884,116.887,211600008.0
2006-07-18 04:24:00,116.881,116.89,116.88,116.889,199999997.0
2006-07-18 04:25:00,116.882,116.884,116.875,116.875,305200001.0
2006-07-18 04:26:00,116.863,116.873,116.859,116.866,262199999.0
2006-07-18 04:27:00,116.863,116.873,116.863,116.869,349799996.0
2006-07-18 04:28:00,116.873,116.875,116.869,116.869,209500000.0
2006-07-18 04:29:00,116.869,116.882,116.864,116.882,114900001.0
2006-07-18 04:30:00,116.882,116.889,116.878,116.878,296900003.0
2006-07-18 04:31:00,116.875,116.878,116.869,116.873,213499996.0
2006-07-18 04:32:00,116.863,116.866,116.855,116.86,250300000.0
2006-07-18 04:33:00,116.86,116.868,116.86,116.868,194100002.0
2006-07-18 04:34:00,116.86,116.876,116.857,116.876,199600000.0
2006-07-18 04:35:00,116.878,116.878,116.865,116.869,129100003.0
2006-07-18 04:36:00,116.857,116.867,116.852,116.867,144200001.0
2006-07-18 04:37:00,116.863,116.864,116.857,116.858,232300004.0
2006-07-18 04:38:00,116.864,116.866,116.858,116.865,289699999.0
2006-07-18 04:39:00,116.863,116.868,116.858,116.86,313100006.0
2006-07-18 04:40:00,116.865,116.868,116.86,116.868,84000002.0
2006-07-18 04:41:00,116.867,116.882,116.865,116.869,303899997.0
2006-07-18 04:42:00,116.873,116.88,116.871,116.873,174800001.0
2006-07-18 04:43:00,116.879,116.879,116.869,116.869,62899998.0
2006-07-18 04:44:00,116.868,116.873,116.863,116.865,253400001.0
2006-07-18 04:45:00,116.869,116.869,116.856,116.865,136599999.0
2006-07-18 04:46:00,116.864,116.869,116.86,116.86,208399996.0
2006-07-18 04:47:00,116.867,116.874,116.864,116.874,163199997.0
2006-07-18 04:48:00,116.875,116.879,116.871,116.876,175299999.0
2006-07-18 04:49:00,116.873,116.873,116.86,116.864,180400002.0
2006-07-18 04:50:00,116.862,116.87,116.862,116.862,100500000.0
2006-07-18 04:51:00,116.867,116.868,116.857,116.868,264399997.0
2006-07-18 04:52:00,116.876,116.876,116.87,116.87,19200000.0
2006-07-18 04:53:00,116.874,116.874,116.858,116.858,139099996.0
2006-07-18 04:54:00,116.87,116.87,116.863,116.87,98600001.0
2006-07-18 04:55:00,116.874,116.879,116.872,116.872,74499999.0
2006-07-18 04:56:00,116.875,116.882,116.874,116.878,111000002.0
2006-07-18 04:57:00,116.874,116.889,116.874,116.887,198200002.0
2006-07-18 04:58:00,116.881,116.885,116.881,116.885,42100000.0
2006-07-18 04:59:00,116.878,116.878,116.872,116.878,281399997.0
2006-07-18 05:00:00,116.88,116.884,116.877,116.884,371800004.0
2006-07-18 05:01:00,116.88,116.885,116.875,116.883,147000003.0
2006-07-18 05:02:00,116.877,116.885,116.877,116.885,110199999.0
2006-07-18 05:03:00,116.887,116.887,116.878,116.885,60099998.0
2006-07-18 05:04:00,116.889,116.889,116.877,116.88,118800003.0
2006-07-18 05:05:00,116.882,116.884,116.876,116.879,349900000.0
2006-07-18 05:06:00,116.883,116.896,116.879,116.886,323400002.0
2006-07-18 05:07:00,116.885,116.894,116.881,116.885,140900001.0
2006-07-18 05:08:00,116.89,116.89,116.877,116.877,79500001.0
2006-07-18 05:09:00,116.873,116.881,116.87,116.877,357599995.0
2006-07-18 05:10:00,116.877,116.878,116.873,116.875,130699997.0
2006-07-18 05:11:00,116.875,116.881,116.868,116.877,172200001.0
2006-07-18 05:12:00,116.87,116.875,116.87,116.875,226900006.0
2006-07-18 05:13:00,116.879,116.879,116.87,116.873,314300004.0
2006-07-18 05:14:00,116.875,116.875,116.875,116.875,195700002.0
2006-07-18 05:15:00,116.868,116.876,116.868,116.876,264699994.0
2006-07-18 05:16:00,116.881,116.886,116.874,116.877,230700002.0
2006-07-18 05:17:00,116.877,116.879,116.872,116.875,71400001.0
2006-07-18 05:18:00,116.874,116.874,116.874,116.874,32600000.0
2006-07-18 05:19:00,116.878,116.886,116.873,116.873,292399993.0
2006-07-18 05:20:00,116.887,116.887,116.883,116.886,44700001.0
2006-07-18 05:21:00,116.888,116.89,116.882,116.89,358400010.0
2006-07-18 05:22:00,116.891,116.915,116.891,116.915,184100002.0
2006-07-18 05:23:00,116.909,116.916,116.902,116.916,281199998.0
2006-07-18 05:24:00,116.924,116.925,116.911,116.911,216199999.0
2006-07-18 05:25:00,116.907,116.92,116.907,116.92,291300003.0
2006-07-18 05:26:00,116.91,116.93,116.91,116.916,193800000.0
2006-07-18 05:27:00,116.918,116.925,116.918,116.922,136899998.0
2006-07-18 05:28:00,116.915,116.928,116.915,116.928,162200000.0
2006-07-18 05:29:00,116.923,116.923,116.918,116.92,104099999.0
2006-07-18 05:30:00,116.929,116.935,116.923,116.931,349200001.0
2006-07-18 05:31:00,116.931,116.96,116.931,116.96,343299993.0
2006-07-18 05:32:00,116.958,116.964,116.953,116.962,403600004.0
2006-07-18 05:33:00,116.96,116.96,116.95,116.955,237699999.0
2006-07-18 05:34:00,116.95,116.958,116.945,116.945,133900002.0
2006-07-18 05:35:00,116.952,116.957,116.951,116.955,364600005.0
2006-07-18 05:36:00,116.956,116.956,116.942,116.942,23300000.0
2006-07-18 05:37:00,116.945,116.952,116.943,116.943,207900001.0
2006-07-18 05:38:00,116.936,116.946,116.923,116.946,216099998.0
2006-07-18 05:39:00,116.946,116.948,116.941,116.946,104299997.0
2006-07-18 05:40:00,116.945,116.949,116.937,116.949,195600006.0
2006-07-18 05:41:00,116.95,116.95,116.945,116.945,275599997.0
2006-07-18 05:42:00,116.943,116.948,116.937,116.945,194200005.0
2006-07-18 05:43:00,116.951,116.957,116.947,116.957,268799998.0
2006-07-18 05:44:00,116.956,116.964,116.956,116.96,63000000.0
2006-07-18 05:45:00,116.964,116.972,116.958,116.972,184300003.0
2006-07-18 05:46:00,116.975,116.982,116.968,116.982,183699998.0
2006-07-18 05:47:00,116.992,116.997,116.981,116.988,176699999.0
2006-07-18 05:48:00,116.985,116.985,116.968,116.968,225499998.0
2006-07-18 05:49:00,116.971,116.975,116.96,116.967,294499999.0
2006-07-18 05:50:00,116.969,116.969,116.964,116.969,99899999.0
2006-07-18 05:51:00,116.97,116.97,116.97,116.97,171399998.0
2006-07-18 05:52:00,116.971,116.975,116.969,116.969,197000000.0
2006-07-18 05:53:00,116.964,116.975,116.964,116.973,343600004.0
2006-07-18 05:54:00,116.974,116.98,116.97,116.98,443300003.0
2006-07-18 05:55:00,116.983,116.983,116.972,116.98,417499999.0
2006-07-18 05:56:00,116.978,116.978,116.967,116.97,173600002.0
2006-07-18 05:57:00,116.971,116.976,116.971,116.974,133199996.0
2006-07-18 05:58:00,116.978,116.978,116.966,116.968,182600000.0
2006-07-18 05:59:00,116.974,116.978,116.972,116.975,256500002.0
2006-07-18 06:00:00,116.973,116.987,116.973,116.985,284700000.0
2006-07-18 06:01:00,116.984,116.988,116.978,116.988,181799999.0
2006-07-18 06:02:00,116.988,116.988,116.978,116.988,159099997.0
2006-07-18 06:03:00,116.986,116.992,116.986,116.987,207499994.0
2006-07-18 06:04:00,116.977,116.985,116.977,116.98,223000001.0
2006-07-18 06:05:00,116.988,116.993,116.985,116.989,221500004.0
2006-07-18 06:06:00,116.991,116.991,116.978,116.988,312500001.0
2006-07-18 06:07:00,116.985,116.985,116.97,116.972,169200002.0
2006-07-18 06:08:00,116.982,116.989,116.976,116.989,263300003.0
2006-07-18 06:09:00,116.987,116.987,116.984,116.987,122000000.0
2006-07-18 06:10:00,116.985,116.985,116.976,116.985,104500001.0
2006-07-18 06:11:00,116.976,116.995,116.976,116.995,380400002.0
2006-07-18 06:12:00,116.99,117.0,116.99,116.994,98200000.0
2006-07-18 06:13:00,116.983,117.002,116.983,117.002,221199999.0
2006-07-18 06:14:00,117.005,117.006,117.0,117.0,206100000.0
2006-07-18 06:15:00,116.999,117.009,116.997,117.006,201799999.0
2006-07-18 06:16:00,117.018,117.033,117.006,117.033,237199995.0
2006-07-18 06:17:00,117.037,117.037,117.022,117.023,161899998.0
2006-07-18 06:18:00,117.022,117.023,117.018,117.019,128300000.0
2006-07-18 06:19:00,117.027,117.03,117.018,117.018,127200003.0
2006-07-18 06:20:00,117.005,117.009,116.988,116.988,229200001.0
2006-07-18 06:21:00,116.985,116.994,116.982,116.993,217999999.0
2006-07-18 06:22:00,116.997,117.001,116.991,116.992,123800000.0
2006-07-18 06:23:00,116.994,117.003,116.991,117.003,112800000.0
2006-07-18 06:24:00,117.005,117.018,116.997,117.005,290600003.0
2006-07-18 06:25:00,117.005,117.005,116.998,117.0,281000003.0
2006-07-18 06:26:00,116.998,117.014,116.998,117.0,308099995.0
2006-07-18 06:27:00,117.006,117.014,117.0,117.014,374100000.0
2006-07-18 06:28:00,117.008,117.019,117.008,117.019,110300001.0
2006-07-18 06:29:00,117.018,117.024,117.013,117.018,97499997.0
2006-07-18 06:30:00,117.016,117.016,117.006,117.013,148899998.0
2006-07-18 06:31:00,117.012,117.026,117.011,117.015,169900004.0
2006-07-18 06:32:00,117.029,117.033,117.012,117.023,211999993.0
2006-07-18 06:33:00,117.023,117.026,117.019,117.02,153100004.0
2006-07-18 06:34:00,117.019,117.023,117.012,117.016,193200003.0
2006-07-18 06:35:00,117.018,117.018,116.997,116.997,268099996.0
2006-07-18 06:36:00,116.993,116.993,116.989,116.989,30800000.0
2006-07-18 06:37:00,116.988,116.998,116.988,116.998,199499998.0
2006-07-18 06:38:00,117.003,117.006,116.994,116.998,180900004.0
2006-07-18 06:39:00,117.002,117.009,117.001,117.005,317100003.0
2006-07-18 06:40:00,117.009,117.009,117.0,117.006,167099999.0
2006-07-18 06:41:00,117.008,117.011,117.002,117.002,198699997.0
2006-07-18 06:42:00,116.997,117.002,116.991,117.002,267900005.0
2006-07-18 06:43:00,117.005,117.005,117.0,117.002,137700003.0
2006-07-18 06:44:00,117.005,117.005,117.0,117.0,162999996.0
2006-07-18 06:45:00,116.993,117.005,116.99,116.99,208900002.0
2006-07-18 06:46:00,116.998,117.002,116.996,117.0,197300003.0
2006-07-18 06:47:00,116.987,116.995,116.987,116.992,180499998.0
2006-07-18 06:48:00,116.989,117.011,116.989,117.005,177200000.0
2006-07-18 06:49:00,117.003,117.003,116.991,117.0,176499998.0
2006-07-18 06:50:00,117.002,117.002,116.987,116.987,280600002.0
2006-07-18 06:51:00,116.988,116.996,116.982,116.987,287599993.0
2006-07-18 06:52:00,116.995,116.998,116.985,116.995,341800001.0
2006-07-18 06:53:00,116.99,116.995,116.987,116.992,209100001.0
2006-07-18 06:54:00,116.998,117.001,116.996,116.997,124199998.0
2006-07-18 06:55:00,116.988,117.001,116.986,117.001,247300004.0
2006-07-18 06:56:00,117.003,117.003,116.991,116.992,274800005.0
2006-07-18 06:57:00,116.998,116.999,116.994,116.994,120500000.0
2006-07-18 06:58:00,116.993,116.996,116.982,116.983,145600002.0
2006-07-18 06:59:00,116.99,116.999,116.988,116.996,258299995.0
2006-07-18 07:00:00,116.988,116.995,116.988,116.995,44500000.0
2006-07-18 07:01:00,116.989,116.989,116.979,116.985,244900002.0
2006-07-18 07:02:00,116.987,116.987,116.969,116.969,333700001.0
2006-07-18 07:03:00,116.971,116.971,116.95,116.95,368799995.0
2006-07-18 07:04:00,116.954,116.96,116.95,116.95,401799999.0
2006-07-18 07:05:00,116.949,116.958,116.947,116.958,180900002.0
2006-07-18 07:06:00,116.953,116.956,116.945,116.945,114000002.0
2006-07-18 07:07:00,116.954,116.958,116.949,116.958,350400000.0
2006-07-18 07:08:00,116.95,116.962,116.95,116.952,360899995.0
2006-07-18 07:09:00,116.948,116.948,116.936,116.94,381800004.0
2006-07-18 07:10:00,116.938,116.951,116.938,116.942,74800002.0
2006-07-18 07:11:00,116.947,116.947,116.933,116.935,221699999.0
2006-07-18 07:12:00,116.94,116.94,116.932,116.938,173500003.0
2006-07-18 07:13:00,116.936,116.94,116.93,116.94,366400001.0
2006-07-18 07:14:00,116.938,116.938,116.927,116.927,98600002.0
2006-07-18 07:15:00,116.93,116.93,116.923,116.93,183400003.0
2006-07-18 07:16:00,116.934,116.942,116.929,116.94,136799999.0
2006-07-18 07:17:00,116.942,116.946,116.942,116.946,254900004.0
2006-07-18 07:18:00,116.945,116.949,116.938,116.943,260200007.0
2006-07-18 07:19:00,116.945,116.957,116.945,116.957,181800004.0
2006-07-18 07:20:00,116.958,116.958,116.949,116.951,245800003.0
2006-07-18 07:21:00,116.951,116.956,116.947,116.952,120199999.0
2006-07-18 07:22:00,116.946,116.951,116.945,116.95,185700006.0
2006-07-18 07:23:00,116.945,116.955,116.945,116.947,230200003.0
2006-07-18 07:24:00,116.942,116.949,116.936,116.936,420100004.0
2006-07-18 07:25:00,116.935,116.943,116.935,116.94,169099999.0
2006-07-18 07:26:00,116.934,116.938,116.927,116.927,190299996.0
2006-07-18 07:27:00,116.925,116.936,116.923,116.927,222500001.0
2006-07-18 07:28:00,116.935,116.935,116.93,116.935,236799998.0
2006-07-18 07:29:00,116.933,116.933,116.923,116.927,176100003.0
2006-07-18 07:30:00,116.92,116.94,116.92,116.929,180800002.0
2006-07-18 07:31:00,116.935,116.935,116.925,116.935,302500004.0
2006-07-18 07:32:00,116.933,116.939,116.932,116.938,287799998.0
2006-07-18 07:33:00,116.933,116.933,116.924,116.925,216500005.0
2006-07-18 07:34:00,116.922,116.937,116.922,116.932,202700002.0
2006-07-18 07:35:00,116.924,116.937,116.924,116.93,165699995.0
2006-07-18 07:36:00,116.936,116.94,116.93,116.94,162199999.0
2006-07-18 07:37:00,116.934,116.943,116.929,116.943,65800000.0
2006-07-18 07:38:00,116.939,116.947,116.932,116.947,180700000.0
2006-07-18 07:39:00,116.943,116.955,116.943,116.953,200000000.0
2006-07-18 07:40:00,116.956,116.956,116.945,116.945,131600000.0
2006-07-18 07:41:00,116.949,116.966,116.945,116.966,206900001.0
2006-07-18 07:42:00,116.957,116.957,116.946,116.946,52199999.0
2006-07-18 07:43:00,116.95,116.952,116.945,116.952,119800003.0
2006-07-18 07:44:00,116.948,116.957,116.946,116.952,225400005.0
2006-07-18 07:45:00,116.949,116.958,116.946,116.958,97699999.0
2006-07-18 07:46:00,116.962,116.966,116.962,116.966,202300003.0
2006-07-18 07:47:00,116.965,116.97,116.965,116.965,248299996.0
2006-07-18 07:48:00,116.964,116.973,116.958,116.96,315400000.0
2006-07-18 07:49:00,116.964,116.964,116.958,116.962,122900003.0
2006-07-18 07:50:00,116.956,116.966,116.956,116.96,268699997.0
2006-07-18 07:51:00,116.966,116.967,116.959,116.962,181500003.0
2006-07-18 07:52:00,116.955,116.96,116.953,116.96,277299999.0
2006-07-18 07:53:00,116.956,116.956,116.924,116.924,227099997.0
2006-07-18 07:54:00,116.926,116.934,116.922,116.934,125199998.0
2006-07-18 07:55:00,116.937,116.937,116.917,116.917,266099999.0
2006-07-18 07:56:00,116.919,116.928,116.914,116.925,185500002.0
2006-07-18 07:57:00,116.926,116.926,116.896,116.906,380600000.0
2006-07-18 07:58:00,116.906,116.919,116.9,116.916,201299999.0
2006-07-18 07:59:00,116.914,116.915,116.908,116.915,131899999.0
2006-07-18 08:00:00,116.915,116.922,116.903,116.903,147799999.0
2006-07-18 08:01:00,116.9,116.9,116.873,116.893,247799998.0
2006-07-18 08:02:00,116.898,116.898,116.887,116.887,122899998.0
2006-07-18 08:03:00,116.887,116.892,116.882,116.882,69500001.0
2006-07-18 08:04:00,116.87,116.87,116.813,116.813,149700001.0
2006-07-18 08:05:00,116.809,116.809,116.788,116.791,159700001.0
2006-07-18 08:06:00,116.801,116.821,116.801,116.817,401499995.0
2006-07-18 08:07:00,116.821,116.823,116.818,116.818,189099999.0
2006-07-18 08:08:00,116.825,116.833,116.823,116.823,155500002.0
2006-07-18 08:09:00,116.822,116.822,116.813,116.821,212700002.0
2006-07-18 08:10:00,116.818,116.85,116.818,116.85,161500001.0
2006-07-18 08:11:00,116.862,116.875,116.86,116.862,375299993.0
2006-07-18 08:12:00,116.856,116.863,116.848,116.858,482200008.0
2006-07-18 08:13:00,116.85,116.867,116.85,116.867,82399998.0
2006-07-18 08:14:00,116.872,116.905,116.872,116.902,142299997.0
2006-07-18 08:15:00,116.912,116.913,116.903,116.913,227100000.0
2006-07-18 08:16:00,116.923,116.939,116.921,116.936,236000000.0
2006-07-18 08:17:00,116.935,116.944,116.929,116.929,261999997.0
2006-07-18 08:18:00,116.932,116.932,116.928,116.93,278699995.0
2006-07-18 08:19:00,116.923,116.925,116.914,116.914,244899999.0
2006-07-18 08:20:00,116.907,116.911,116.906,116.91,269700000.0
2006-07-18 08:21:00,116.911,116.915,116.911,116.912,305299994.0
2006-07-18 08:22:00,116.917,116.923,116.917,116.921,229799994.0
2006-07-18 08:23:00,116.924,116.935,116.916,116.922,371900004.0
2006-07-18 08:24:00,116.932,116.938,116.927,116.927,292500009.0
2006-07-18 08:25:00,116.933,116.933,116.92,116.925,305900000.0
2006-07-18 08:26:00,116.927,116.937,116.927,116.934,143800002.0
2006-07-18 08:27:00,116.941,116.948,116.941,116.945,293900000.0
2006-07-18 08:28:00,116.94,116.949,116.94,116.943,173999995.0
2006-07-18 08:29:00,116.946,116.947,116.936,116.945,178499999.0
2006-07-18 08:30:00,116.937,116.937,116.931,116.931,31000001.0
2006-07-18 08:31:00,116.93,116.933,116.925,116.925,281900002.0
2006-07-18 08:32:00,116.927,116.927,116.917,116.917,147399997.0
2006-07-18 08:33:00,116.923,116.93,116.915,116.923,302600007.0
2006-07-18 08:34:00,116.929,116.929,116.913,116.916,351700002.0
2006-07-18 08:35:00,116.926,116.927,116.904,116.904,237299997.0
2006-07-18 08:36:00,116.897,116.907,116.896,116.896,388899996.0
2006-07-18 08:37:00,116.902,116.904,116.894,116.896,253200001.0
2006-07-18 08:38:00,116.892,116.899,116.89,116.893,144600003.0
2006-07-18 08:39:00,116.891,116.895,116.888,116.888,111700000.0
2006-07-18 08:40:00,116.888,116.888,116.874,116.88,364600002.0
2006-07-18 08:41:00,116.88,116.88,116.861,116.865,145300002.0
2006-07-18 08:42:00,116.87,116.874,116.866,116.868,94500000.0
2006-07-18 08:43:00,116.868,116.868,116.852,116.86,246900000.0
2006-07-18 08:44:00,116.858,116.859,116.85,116.854,248399996.0
2006-07-18 08:45:00,116.852,116.857,116.849,116.853,257500001.0
2006-07-18 08:46:00,116.843,116.843,116.838,116.843,170899997.0
2006-07-18 08:47:00,116.845,116.85,116.843,116.845,313000002.0
2006-07-18 08:48:00,116.84,116.853,116.84,116.85,305099999.0
2006-07-18 08:49:00,116.841,116.841,116.802,116.802,293200004.0
2006-07-18 08:50:00,116.802,116.814,116.8,116.812,329200001.0
2006-07-18 08:51:00,116.816,116.832,116.816,116.832,163600004.0
2006-07-18 08:52:00,116.838,116.838,116.828,116.828,246800002.0
2006-07-18 08:53:00,116.819,116.834,116.819,116.822,154300001.0
2006-07-18 08:54:00,116.825,116.825,116.806,116.824,334199996.0
2006-07-18 08:55:00,116.819,116.827,116.813,116.817,165900004.0
2006-07-18 08:56:00,116.83,116.841,116.828,116.828,232000003.0
2006-07-18 08:57:00,116.83,116.845,116.828,116.842,350799999.0
2006-07-18 08:58:00,116.847,116.857,116.847,116.853,145799996.0
2006-07-18 08:59:00,116.853,116.857,116.847,116.85,344899998.0
2006-07-18 09:00:00,116.853,116.859,116.846,116.846,259700004.0
2006-07-18 09:01:00,116.857,116.875,116.857,116.875,143699999.0
2006-07-18 09:02:00,116.876,116.882,116.874,116.882,246100004.0
2006-07-18 09:03:00,116.891,116.891,116.885,116.889,209899999.0
2006-07-18 09:04:00,116.907,116.917,116.906,116.914,211900000.0
2006-07-18 09:05:00,116.914,116.914,116.884,116.885,151500003.0
2006-07-18 09:06:00,116.871,116.872,116.865,116.866,185699997.0
2006-07-18 09:07:00,116.867,116.872,116.859,116.859,221500002.0
2006-07-18 09:08:00,116.857,116.865,116.854,116.854,118000000.0
2006-07-18 09:09:00,116.846,116.85,116.835,116.85,277499997.0
2006-07-18 09:10:00,116.84,116.855,116.84,116.842,252899999.0
2006-07-18 09:11:00,116.838,116.838,116.81,116.81,149300000.0
2006-07-18 09:12:00,116.803,116.808,116.798,116.798,329999994.0
2006-07-18 09:13:00,116.795,116.796,116.748,116.748,166100000.0
2006-07-18 09:14:00,116.754,116.768,116.754,116.763,260899998.0
2006-07-18 09:15:00,116.757,116.757,116.735,116.74,291600005.0
2006-07-18 09:16:00,116.732,116.742,116.732,116.734,177200001.0
2006-07-18 09:17:00,116.726,116.73,116.723,116.73,201600002.0
2006-07-18 09:18:00,116.727,116.731,116.71,116.73,182400000.0
2006-07-18 09:19:00,116.733,116.771,116.732,116.766,383800000.0
2006-07-18 09:20:00,116.763,116.797,116.759,116.797,218799996.0
2006-07-18 09:21:00,116.818,116.819,116.782,116.782,243000001.0
2006-07-18 09:22:00,116.782,116.783,116.771,116.783,212900003.0
2006-07-18 09:23:00,116.789,116.804,116.784,116.784,211800001.0
2006-07-18 09:24:00,116.777,116.777,116.751,116.751,175800004.0
2006-07-18 09:25:00,116.752,116.761,116.748,116.748,168699998.0
2006-07-18 09:26:00,116.755,116.759,116.739,116.739,260700002.0
2006-07-18 09:27:00,116.741,116.743,116.708,116.708,265700002.0
2006-07-18 09:28:00,116.699,116.761,116.699,116.761,195300001.0
2006-07-18 09:29:00,116.768,116.781,116.754,116.754,112500000.0
2006-07-18 09:30:00,116.755,116.767,116.754,116.767,275700004.0
2006-07-18 09:31:00,116.774,116.793,116.769,116.777,411999997.0
2006-07-18 09:32:00,116.772,116.778,116.765,116.778,261700001.0
2006-07-18 09:33:00,116.786,116.804,116.775,116.788,304199998.0
2006-07-18 09:34:00,116.778,116.778,116.764,116.771,122500002.0
2006-07-18 09:35:00,116.768,116.768,116.751,116.755,294000005.0
2006-07-18 09:36:00,116.751,116.751,116.74,116.745,78800000.0
2006-07-18 09:37:00,116.752,116.757,116.748,116.755,311500003.0
2006-07-18 09:38:00,116.757,116.757,116.741,116.745,273399999.0
2006-07-18 09:39:00,116.735,116.741,116.735,116.741,85399998.0
2006-07-18 09:40:00,116.75,116.75,116.74,116.746,344300002.0
2006-07-18 09:41:00,116.738,116.738,116.718,116.728,307999995.0
2006-07-18 09:42:00,116.731,116.736,116.731,116.734,202100006.0
2006-07-18 09:43:00,116.745,116.763,116.739,116.763,134600001.0
2006-07-18 09:44:00,116.772,116.775,116.761,116.761,212699999.0
2006-07-18 09:45:00,116.762,116.769,116.752,116.769,71400000.0
2006-07-18 09:46:00,116.777,116.78,116.769,116.772,266799998.0
2006-07-18 09:47:00,116.771,116.777,116.768,116.775,347900000.0
2006-07-18 09:48:00,116.77,116.78,116.765,116.774,307600008.0
2006-07-18 09:49:00,116.771,116.806,116.771,116.806,305599996.0
2006-07-18 09:50:00,116.811,116.818,116.805,116.818,183599998.0
2006-07-18 09:51:00,116.816,116.816,116.795,116.795,76600000.0
2006-07-18 09:52:00,116.78,116.78,116.769,116.78,276800007.0
2006-07-18 09:53:00,116.795,116.82,116.795,116.82,105299999.0
2006-07-18 09:54:00,116.812,116.818,116.803,116.803,150300001.0
2006-07-18 09:55:00,116.817,116.827,116.817,116.82,173599998.0
2006-07-18 09:56:00,116.828,116.829,116.822,116.825,168599999.0
2006-07-18 09:57:00,116.819,116.851,116.819,116.851,174600001.0
2006-07-18 09:58:00,116.847,116.847,116.832,116.843,193099995.0
2006-07-18 09:59:00,116.843,116.877,116.839,116.868,279499999.0
2006-07-18 10:00:00,116.869,116.88,116.866,116.872,259899997.0
2006-07-18 10:01:00,116.869,116.869,116.838,116.844,197600000.0
2006-07-18 10:02:00,116.847,116.847,116.839,116.843,117299996.0
2006-07-18 10:03:00,116.845,116.856,116.84,116.85,158200001.0
2006-07-18 10:04:00,116.846,116.864,116.841,116.864,209299997.0
2006-07-18 10:05:00,116.863,116.863,116.843,116.845,198100001.0
2006-07-18 10:06:00,116.847,116.856,116.847,116.85,202299999.0
2006-07-18 10:07:00,116.846,116.854,116.84,116.853,225299999.0
2006-07-18 10:08:00,116.854,116.876,116.854,116.868,336300000.0
2006-07-18 10:09:00,116.875,116.879,116.87,116.875,164500000.0
2006-07-18 10:10:00,116.876,116.877,116.867,116.87,323600002.0
2006-07-18 10:11:00,116.882,116.887,116.874,116.874,125499999.0
2006-07-18 10:12:00,116.869,116.881,116.869,116.875,290400003.0
2006-07-18 10:13:00,116.887,116.908,116.887,116.908,196600002.0
2006-07-18 10:14:00,116.906,116.918,116.899,116.918,254600003.0
2006-07-18 10:15:00,116.926,116.954,116.926,116.948,353199992.0
2006-07-18 10:16:00,116.952,116.958,116.942,116.958,179900000.0
2006-07-18 10:17:00,116.959,116.959,116.949,116.949,226600003.0
2006-07-18 10:18:00,116.951,116.96,116.941,116.941,290699995.0
2006-07-18 10:19:00,116.934,116.952,116.934,116.952,280599997.0
2006-07-18 10:20:00,116.951,116.951,116.936,116.943,212200000.0
2006-07-18 10:21:00,116.94,116.94,116.927,116.927,19500000.0
2006-07-18 10:22:00,116.923,116.927,116.913,116.927,348999999.0
2006-07-18 10:23:00,116.927,116.932,116.926,116.932,108100003.0
2006-07-18 10:24:00,116.932,116.932,116.919,116.921,65900002.0
2006-07-18 10:25:00,116.92,116.931,116.916,116.918,257700004.0
2006-07-18 10:26:00,116.912,116.916,116.9,116.91,408799993.0
2006-07-18 10:27:00,116.907,116.92,116.9,116.92,142700002.0
2006-07-18 10:28:00,116.933,116.937,116.921,116.935,68099999.0
2006-07-18 10:29:00,116.931,116.939,116.926,116.926,229400003.0
2006-07-18 10:30:00,116.926,116.926,116.905,116.907,212099998.0
2006-07-18 10:31:00,116.906,116.906,116.882,116.886,48800000.0
2006-07-18 10:32:00,116.886,116.897,116.886,116.891,225900000.0
2006-07-18 10:33:00,116.902,116.908,116.902,116.908,44099999.0
2006-07-18 10:34:00,116.919,116.929,116.915,116.915,164500000.0
2006-07-18 10:35:00,116.907,116.907,116.893,116.893,172500000.0
2006-07-18 10:36:00,116.892,116.904,116.889,116.893,199599998.0
2006-07-18 10:37:00,116.899,116.906,116.887,116.906,306799995.0
2006-07-18 10:38:00,116.917,116.917,116.904,116.911,350999992.0
2006-07-18 10:39:00,116.918,116.946,116.918,116.946,269099995.0
2006-07-18 10:40:00,116.951,116.951,116.923,116.93,271099999.0
2006-07-18 10:41:00,116.933,116.937,116.93,116.93,145200004.0
2006-07-18 10:42:00,116.93,116.93,116.922,116.93,348900003.0
2006-07-18 10:43:00,116.928,116.93,116.925,116.925,164200000.0
2006-07-18 10:44:00,116.926,116.94,116.926,116.929,274399998.0
2006-07-18 10:45:00,116.935,116.945,116.934,116.936,280700000.0
2006-07-18 10:46:00,116.94,116.94,116.935,116.935,208300001.0
2006-07-18 10:47:00,116.938,116.938,116.926,116.926,169800002.0
2006-07-18 10:48:00,116.928,116.93,116.925,116.925,8800000.0
2006-07-18 10:49:00,116.926,116.932,116.925,116.93,278900001.0
2006-07-18 10:50:00,116.932,116.933,116.924,116.926,240999998.0
2006-07-18 10:51:00,116.926,116.936,116.925,116.936,231800002.0
2006-07-18 10:52:00,116.942,116.943,116.926,116.929,232600002.0
2006-07-18 10:53:00,116.939,116.972,116.939,116.972,130999998.0
2006-07-18 10:54:00,116.976,116.976,116.959,116.96,259000001.0
2006-07-18 10:55:00,116.963,116.978,116.961,116.971,249100004.0
2006-07-18 10:56:00,116.977,116.984,116.959,116.963,161800004.0
2006-07-18 10:57:00,116.958,116.963,116.957,116.959,214700002.0
2006-07-18 10:58:00,116.95,116.95,116.925,116.925,176499997.0
2006-07-18 10:59:00,116.939,116.957,116.939,116.947,308499991.0
2006-07-18 11:00:00,116.962,116.998,116.962,116.989,303700000.0
2006-07-18 11:01:00,117.0,117.035,117.0,117.022,346599997.0
2006-07-18 11:02:00,117.016,117.03,116.998,117.03,181500000.0
2006-07-18 11:03:00,117.04,117.063,117.04,117.063,128399999.0
2006-07-18 11:04:00,117.077,117.085,117.067,117.074,332799997.0
2006-07-18 11:05:00,117.075,117.103,117.075,117.087,260599997.0
2006-07-18 11:06:00,117.092,117.092,117.07,117.07,210699996.0
2006-07-18 11:07:00,117.06,117.092,117.06,117.085,488499989.0
2006-07-18 11:08:00,117.066,117.066,117.021,117.038,263299999.0
2006-07-18 11:09:00,117.035,117.037,117.024,117.025,161199998.0
2006-07-18 11:10:00,117.023,117.042,117.011,117.042,130400000.0
2006-07-18 11:11:00,117.044,117.044,117.028,117.038,86000000.0
2006-07-18 11:12:00,117.036,117.036,117.006,117.012,273300002.0
2006-07-18 11:13:00,117.008,117.012,117.002,117.004,267799998.0
2006-07-18 11:14:00,117.005,117.006,116.991,116.993,334699998.0
2006-07-18 11:15:00,116.992,117.013,116.992,117.002,144000000.0
2006-07-18 11:16:00,116.978,116.978,116.947,116.947,91100003.0
2006-07-18 11:17:00,116.945,116.99,116.945,116.99,295399996.0
2006-07-18 11:18:00,116.985,116.992,116.978,116.992,189600003.0
2006-07-18 11:19:00,116.98,116.982,116.968,116.968,207799999.0
2006-07-18 11:20:00,116.972,116.972,116.965,116.967,300899997.0
2006-07-18 11:21:00,116.956,116.956,116.946,116.946,26400000.0
2006-07-18 11:22:00,116.953,116.955,116.946,116.947,209600006.0
2006-07-18 11:23:00,116.947,116.947,116.942,116.942,88799998.0
2006-07-18 11:24:00,116.927,116.927,116.909,116.916,187199999.0
2006-07-18 11:25:00,116.918,116.925,116.91,116.92,237300005.0
2006-07-18 11:26:00,116.928,116.936,116.928,116.931,113100003.0
2006-07-18 11:27:00,116.933,116.933,116.907,116.915,258700001.0
2006-07-18 11:28:00,116.911,116.911,116.891,116.891,203299999.0
2006-07-18 11:29:00,116.892,116.901,116.89,116.89,327699998.0
2006-07-18 11:30:00,116.892,116.903,116.892,116.898,183000002.0
2006-07-18 11:31:00,116.905,116.914,116.905,116.912,99000003.0
2006-07-18 11:32:00,116.912,116.929,116.912,116.923,105599999.0
2006-07-18 11:33:00,116.935,116.939,116.929,116.939,94000000.0
2006-07-18 11:34:00,116.942,116.942,116.93,116.933,298300004.0
2006-07-18 11:35:00,116.933,116.949,116.932,116.949,194300001.0
2006-07-18 11:36:00,116.951,116.955,116.944,116.944,155599998.0
2006-07-18 11:37:00,116.947,116.948,116.941,116.943,157500002.0
2006-07-18 11:38:00,116.938,116.938,116.926,116.932,76000000.0
2006-07-18 11:39:00,116.939,116.939,116.927,116.932,119400000.0
2006-07-18 11:40:00,116.924,116.932,116.924,116.932,52600000.0
2006-07-18 11:41:00,116.923,116.923,116.896,116.923,318199996.0
2006-07-18 11:42:00,116.932,116.935,116.924,116.929,263999996.0
2006-07-18 11:43:00,116.935,116.935,116.9,116.9,84300002.0
2006-07-18 11:44:00,116.902,116.912,116.9,116.909,68499998.0
2006-07-18 11:45:00,116.92,116.921,116.907,116.921,382100002.0
2006-07-18 11:46:00,116.917,116.917,116.905,116.908,159700001.0
2006-07-18 11:47:00,116.907,116.913,116.901,116.906,206399996.0
2006-07-18 11:48:00,116.908,116.908,116.894,116.903,126500004.0
2006-07-18 11:49:00,116.909,116.914,116.9,116.911,177600004.0
2006-07-18 11:50:00,116.918,116.936,116.918,116.936,190499999.0
2006-07-18 11:51:00,116.93,116.93,116.921,116.923,292500003.0
2006-07-18 11:52:00,116.932,116.94,116.93,116.932,192100002.0
2006-07-18 11:53:00,116.925,116.935,116.925,116.935,339099999.0
2006-07-18 11:54:00,116.941,116.948,116.935,116.948,222799999.0
2006-07-18 11:55:00,116.95,116.985,116.95,116.985,411799997.0
2006-07-18 11:56:00,116.989,116.991,116.969,116.969,224299998.0
2006-07-18 11:57:00,116.962,116.965,116.948,116.948,281899996.0
2006-07-18 11:58:00,116.945,117.002,116.941,117.002,134299998.0
2006-07-18 11:59:00,117.006,117.016,117.002,117.016,238599999.0
2006-07-18 12:00:00,117.018,117.029,117.016,117.021,190100003.0
2006-07-18 12:01:00,117.028,117.041,117.026,117.032,92699998.0
2006-07-18 12:02:00,117.031,117.031,117.012,117.012,221899997.0
2006-07-18 12:03:00,117.015,117.017,117.006,117.011,170599996.0
2006-07-18 12:04:00,117.016,117.016,116.999,116.999,332899993.0
2006-07-18 12:05:00,116.994,116.994,116.971,116.978,150000001.0
2006-07-18 12:06:00,116.971,116.977,116.966,116.969,320600000.0
2006-07-18 12:07:00,116.977,116.988,116.972,116.988,129300000.0
2006-07-18 12:08:00,116.985,116.985,116.967,116.973,206500005.0
2006-07-18 12:09:00,116.975,116.985,116.967,116.967,313900006.0
2006-07-18 12:10:00,116.968,116.972,116.952,116.957,169199996.0
2006-07-18 12:11:00,116.962,116.969,116.955,116.955,459700004.0
2006-07-18 12:12:00,116.963,116.963,116.95,116.96,330900002.0
2006-07-18 12:13:00,116.958,116.958,116.946,116.958,254700001.0
2006-07-18 12:14:00,116.96,116.96,116.947,116.952,471200003.0
2006-07-18 12:15:00,116.961,116.962,116.948,116.948,168600001.0
2006-07-18 12:16:00,116.944,116.958,116.942,116.942,258300000.0
2006-07-18 12:17:00,116.94,116.946,116.94,116.945,269500004.0
2006-07-18 12:18:00,116.942,116.956,116.942,116.948,187300000.0
2006-07-18 12:19:00,116.938,116.951,116.938,116.948,304299994.0
2006-07-18 12:20:00,116.948,116.957,116.945,116.956,227600002.0
2006-07-18 12:21:00,116.958,116.958,116.939,116.939,307099994.0
2006-07-18 12:22:00,116.929,116.929,116.904,116.91,202099999.0
2006-07-18 12:23:00,116.912,116.916,116.904,116.904,221799998.0
2006-07-18 12:24:00,116.901,116.901,116.889,116.895,149799999.0
2006-07-18 12:25:00,116.89,116.899,116.871,116.888,175000001.0
2006-07-18 12:26:00,116.883,116.883,116.86,116.865,276200005.0
2006-07-18 12:27:00,116.865,116.865,116.848,116.848,355000003.0
2006-07-18 12:28:00,116.842,116.855,116.842,116.854,79599998.0
2006-07-18 12:29:00,116.857,116.86,116.85,116.857,133700002.0
2006-07-18 12:30:00,116.855,116.86,116.849,116.853,157699998.0
2006-07-18 12:31:00,116.849,116.854,116.849,116.854,8000000.0
2006-07-18 12:32:00,116.845,116.845,116.79,116.79,201100000.0
2006-07-18 12:33:00,116.793,116.805,116.785,116.8,238999998.0
2006-07-18 12:34:00,116.805,116.815,116.805,116.805,215900003.0
2006-07-18 12:35:00,116.804,116.806,116.795,116.798,240300000.0
2006-07-18 12:36:00,116.795,116.8,116.793,116.794,245499998.0
2006-07-18 12:37:00,116.79,116.794,116.77,116.77,250900003.0
2006-07-18 12:38:00,116.767,116.797,116.767,116.797,226999993.0
2006-07-18 12:39:00,116.807,116.812,116.803,116.812,172799999.0
2006-07-18 12:40:00,116.822,116.823,116.782,116.79,257800002.0
2006-07-18 12:41:00,116.778,116.796,116.778,116.778,211600003.0
2006-07-18 12:42:00,116.781,116.789,116.763,116.789,135200001.0
2006-07-18 12:43:00,116.802,116.811,116.788,116.811,269700004.0
2006-07-18 12:44:00,116.818,116.827,116.809,116.815,233799996.0
2006-07-18 12:45:00,116.83,116.834,116.825,116.834,131099999.0
2006-07-18 12:46:00,116.832,116.832,116.808,116.808,274599999.0
2006-07-18 12:47:00,116.807,116.807,116.784,116.797,286800001.0
2006-07-18 12:48:00,116.799,116.816,116.797,116.816,169200002.0
2006-07-18 12:49:00,116.82,116.839,116.82,116.835,354200002.0
2006-07-18 12:50:00,116.832,116.848,116.832,116.837,144700001.0
2006-07-18 12:51:00,116.838,116.838,116.822,116.823,239500001.0
2006-07-18 12:52:00,116.825,116.844,116.825,116.844,161099999.0
2006-07-18 12:53:00,116.84,116.849,116.838,116.849,311899999.0
2006-07-18 12:54:00,116.84,116.843,116.831,116.843,200699996.0
2006-07-18 12:55:00,116.844,116.853,116.841,116.853,120600002.0
2006-07-18 12:56:00,116.848,116.848,116.839,116.848,222400004.0
2006-07-18 12:57:00,116.844,116.87,116.839,116.86,359400006.0
2006-07-18 12:58:00,116.86,116.875,116.86,116.872,406400006.0
2006-07-18 12:59:00,116.878,116.916,116.874,116.916,331199992.0
2006-07-18 13:00:00,116.916,116.917,116.903,116.903,144900002.0
2006-07-18 13:01:00,116.897,116.916,116.897,116.911,209300003.0
2006-07-18 13:02:00,116.921,116.921,116.919,116.919,83000000.0
2006-07-18 13:03:00,116.921,116.924,116.915,116.918,213499999.0
2006-07-18 13:04:00,116.916,116.926,116.912,116.912,232500005.0
2006-07-18 13:05:00,116.912,116.922,116.907,116.922,370000001.0
2006-07-18 13:06:00,116.923,116.923,116.923,116.923,142000000.0
2006-07-18 13:07:00,116.923,116.923,116.914,116.915,310700002.0
2006-07-18 13:08:00,116.917,116.927,116.908,116.927,281299994.0
2006-07-18 13:09:00,116.932,116.932,116.918,116.925,223800000.0
2006-07-18 13:10:00,116.937,116.949,116.937,116.947,298199996.0
2006-07-18 13:11:00,116.933,116.933,116.916,116.922,165800003.0
2006-07-18 13:12:00,116.915,116.926,116.915,116.923,226900000.0
2006-07-18 13:13:00,116.928,116.928,116.918,116.918,179300000.0
2006-07-18 13:14:00,116.918,116.922,116.914,116.918,169299999.0
2006-07-18 13:15:00,116.914,116.914,116.88,116.88,298500005.0
2006-07-18 13:16:00,116.872,116.917,116.872,116.917,117700002.0
2006-07-18 13:17:00,116.918,116.918,116.905,116.905,213500003.0
2006-07-18 13:18:00,116.907,116.913,116.893,116.896,235300001.0
2006-07-18 13:19:00,116.898,116.912,116.896,116.91,135800000.0
2006-07-18 13:20:00,116.914,116.938,116.914,116.928,97300002.0
2006-07-18 13:21:00,116.918,116.918,116.886,116.888,112300000.0
2006-07-18 13:22:00,116.885,116.897,116.885,116.893,332800000.0
2006-07-18 13:23:00,116.888,116.889,116.872,116.879,241600003.0
2006-07-18 13:24:00,116.884,116.899,116.884,116.895,266300002.0
2006-07-18 13:25:00,116.9,116.903,116.889,116.894,261300008.0
2006-07-18 13:26:00,116.885,116.89,116.885,116.89,88099999.0
2006-07-18 13:27:00,116.888,116.89,116.882,116.882,177399999.0
2006-07-18 13:28:00,116.886,116.898,116.886,116.898,265400003.0
2006-07-18 13:29:00,116.899,116.899,116.89,116.892,341900003.0
2006-07-18 13:30:00,116.892,116.898,116.892,116.892,300300003.0
2006-07-18 13:31:00,116.894,116.902,116.893,116.902,177599996.0
2006-07-18 13:32:00,116.908,116.916,116.903,116.916,417100002.0
2006-07-18 13:33:00,116.927,116.927,116.911,116.918,328000005.0
2006-07-18 13:34:00,116.915,116.922,116.915,116.92,185800002.0
2006-07-18 13:35:00,116.918,116.92,116.912,116.915,247800004.0
2006-07-18 13:36:00,116.918,116.93,116.918,116.93,258699996.0
2006-07-18 13:37:00,116.934,116.934,116.912,116.92,181300000.0
2006-07-18 13:38:00,116.914,116.92,116.909,116.913,124900002.0
2006-07-18 13:39:00,116.923,116.924,116.92,116.924,161600002.0
2006-07-18 13:40:00,116.93,116.942,116.919,116.942,323900003.0
2006-07-18 13:41:00,116.936,116.937,116.925,116.933,279199999.0
2006-07-18 13:42:00,116.947,116.963,116.947,116.961,92800000.0
2006-07-18 13:43:00,116.963,116.977,116.963,116.977,87999999.0
2006-07-18 13:44:00,116.977,116.977,116.966,116.966,360500005.0
2006-07-18 13:45:00,116.965,116.975,116.959,116.959,409700004.0
2006-07-18 13:46:00,116.955,116.964,116.953,116.953,296200002.0
2006-07-18 13:47:00,116.956,116.956,116.942,116.95,266000002.0
2006-07-18 13:48:00,116.947,116.952,116.94,116.941,265600003.0
2006-07-18 13:49:00,116.942,116.95,116.935,116.943,176499997.0
2006-07-18 13:50:00,116.957,116.965,116.95,116.96,246000007.0
2006-07-18 13:51:00,116.964,116.98,116.964,116.974,259600001.0
2006-07-18 13:52:00,116.964,116.977,116.964,116.967,296500001.0
2006-07-18 13:53:00,116.962,116.975,116.962,116.967,202199997.0
2006-07-18 13:54:00,116.975,116.978,116.965,116.975,241799999.0
2006-07-18 13:55:00,116.973,116.973,116.958,116.962,198499996.0
2006-07-18 13:56:00,116.958,116.963,116.955,116.96,324300006.0
2006-07-18 13:57:00,116.962,116.965,116.953,116.955,255299996.0
2006-07-18 13:58:00,116.958,116.976,116.958,116.976,259899999.0
2006-07-18 13:59:00,116.987,117.012,116.987,116.997,122499999.0
2006-07-18 14:00:00,116.999,117.004,116.99,117.004,334800005.0
2006-07-18 14:01:00,117.0,117.007,116.995,116.995,167499998.0
2006-07-18 14:02:00,116.995,116.996,116.989,116.994,319499997.0
2006-07-18 14:03:00,117.0,117.008,116.994,116.994,282699995.0
2006-07-18 14:04:00,116.995,117.008,116.989,117.004,236800005.0
2006-07-18 14:05:00,117.004,117.008,116.998,116.998,166500001.0
2006-07-18 14:06:00,116.982,116.982,116.933,116.94,180499997.0
2006-07-18 14:07:00,116.935,116.944,116.929,116.94,344399997.0
2006-07-18 14:08:00,116.941,116.946,116.933,116.944,274699995.0
2006-07-18 14:09:00,116.936,116.944,116.929,116.942,247199999.0
2006-07-18 14:10:00,116.937,116.937,116.931,116.932,162699998.0
2006-07-18 14:11:00,116.945,116.946,116.934,116.944,153299997.0
2006-07-18 14:12:00,116.944,116.953,116.939,116.939,299700001.0
2006-07-18 14:13:00,116.938,116.973,116.936,116.973,262100001.0
2006-07-18 14:14:00,116.983,116.983,116.968,116.974,253500002.0
2006-07-18 14:15:00,116.98,116.981,116.972,116.979,410000003.0
2006-07-18 14:16:00,116.976,116.987,116.976,116.984,146800003.0
2006-07-18 14:17:00,116.977,116.977,116.965,116.975,321799998.0
2006-07-18 14:18:00,116.971,116.981,116.971,116.978,358599999.0
2006-07-18 14:19:00,116.995,117.017,116.995,117.016,90099998.0
2006-07-18 14:20:00,117.011,117.016,116.994,116.994,355300004.0
2006-07-18 14:21:00,117.003,117.005,116.999,116.999,93000002.0
2006-07-18 14:22:00,117.002,117.008,116.995,116.995,138699995.0
2006-07-18 14:23:00,117.003,117.019,117.003,117.013,387500003.0
2006-07-18 14:24:00,117.018,117.031,117.015,117.015,611499993.0
2006-07-18 14:25:00,117.015,117.018,117.01,117.01,253300000.0
2006-07-18 14:26:00,117.005,117.016,117.002,117.002,213900003.0
2006-07-18 14:27:00,116.996,117.03,116.994,117.027,156699999.0
2006-07-18 14:28:00,117.023,117.023,117.006,117.014,269299995.0
2006-07-18 14:29:00,117.017,117.017,116.863,116.954,239100000.0
2006-07-18 14:30:00,116.983,117.055,116.983,117.055,297699998.0
2006-07-18 14:31:00,117.067,117.07,117.049,117.062,334799996.0
2006-07-18 14:32:00,117.053,117.053,117.033,117.033,149400006.0
2006-07-18 14:33:00,117.024,117.024,117.019,117.024,98799999.0
2006-07-18 14:34:00,117.013,117.013,116.962,116.968,201400004.0
2006-07-18 14:35:00,116.959,116.959,116.94,116.948,303200002.0
2006-07-18 14:36:00,116.955,116.969,116.946,116.95,172199997.0
2006-07-18 14:37:00,116.953,116.956,116.952,116.952,115300002.0
2006-07-18 14:38:00,116.959,117.006,116.959,117.006,116400002.0
2006-07-18 14:39:00,117.002,117.016,116.996,117.004,211699997.0
2006-07-18 14:40:00,117.002,117.01,116.994,116.994,181400001.0
2006-07-18 14:41:00,116.992,117.007,116.992,117.007,133099999.0
2006-07-18 14:42:00,117.009,117.035,117.009,117.031,363200001.0
2006-07-18 14:43:00,117.034,117.036,117.023,117.025,431500008.0
2006-07-18 14:44:00,117.027,117.034,117.022,117.034,257100004.0
2006-07-18 14:45:00,117.035,117.041,117.033,117.04,190999999.0
2006-07-18 14:46:00,117.028,117.06,117.023,117.054,286099999.0
2006-07-18 14:47:00,117.042,117.048,117.038,117.038,242600000.0
2006-07-18 14:48:00,117.034,117.045,117.034,117.045,157500002.0
2006-07-18 14:49:00,117.041,117.048,117.035,117.048,140399997.0
2006-07-18 14:50:00,117.039,117.041,117.029,117.033,275599993.0
2006-07-18 14:51:00,117.032,117.036,117.012,117.012,123800000.0
2006-07-18 14:52:00,117.008,117.027,117.006,117.027,197399995.0
2006-07-18 14:53:00,117.029,117.032,117.022,117.022,190299997.0
2006-07-18 14:54:00,117.023,117.03,117.023,117.03,201900002.0
2006-07-18 14:55:00,117.03,117.031,117.021,117.024,268300003.0
2006-07-18 14:56:00,117.027,117.027,117.009,117.009,206400002.0
2006-07-18 14:57:00,117.015,117.021,117.013,117.021,196999999.0
2006-07-18 14:58:00,117.019,117.019,117.007,117.012,305700000.0
2006-07-18 14:59:00,117.007,117.007,116.985,116.987,147699999.0
2006-07-18 15:00:00,116.988,117.064,116.983,117.052,286800004.0
2006-07-18 15:01:00,117.053,117.053,117.036,117.043,139499999.0
2006-07-18 15:02:00,117.045,117.049,117.024,117.026,409400002.0
2006-07-18 15:03:00,117.015,117.015,116.986,116.986,236100001.0
2006-07-18 15:04:00,116.961,116.961,116.927,116.93,202400008.0
2006-07-18 15:05:00,116.936,116.978,116.934,116.978,365100000.0
2006-07-18 15:06:00,116.956,116.962,116.937,116.937,407899995.0
2006-07-18 15:07:00,116.915,116.939,116.915,116.934,184500000.0
2006-07-18 15:08:00,116.934,116.934,116.926,116.93,233399998.0
2006-07-18 15:09:00,116.933,116.935,116.925,116.925,108899997.0
2006-07-18 15:10:00,116.918,116.936,116.91,116.932,247600004.0
2006-07-18 15:11:00,116.932,116.932,116.907,116.907,219499998.0
2006-07-18 15:12:00,116.909,116.92,116.906,116.92,76400001.0
2006-07-18 15:13:00,116.929,116.929,116.915,116.929,101300002.0
2006-07-18 15:14:00,116.934,116.942,116.934,116.937,172100001.0
2006-07-18 15:15:00,116.925,116.925,116.904,116.904,186900001.0
2006-07-18 15:16:00,116.906,116.91,116.872,116.872,201800003.0
2006-07-18 15:17:00,116.867,116.879,116.867,116.869,198800002.0
2006-07-18 15:18:00,116.853,116.853,116.817,116.837,189999999.0
2006-07-18 15:19:00,116.839,116.853,116.836,116.846,295099996.0
2006-07-18 15:20:00,116.857,116.875,116.849,116.875,283099997.0
2006-07-18 15:21:00,116.88,116.88,116.86,116.864,413199998.0
2006-07-18 15:22:00,116.869,116.877,116.836,116.836,102900002.0
2006-07-18 15:23:00,116.837,116.853,116.829,116.847,222800001.0
2006-07-18 15:24:00,116.856,116.861,116.838,116.838,385199999.0
2006-07-18 15:25:00,116.848,116.889,116.848,116.889,175299997.0
2006-07-18 15:26:00,116.879,116.879,116.851,116.868,188300002.0
2006-07-18 15:27:00,116.869,116.878,116.863,116.878,97100001.0
2006-07-18 15:28:00,116.882,116.896,116.879,116.896,245300004.0
2006-07-18 15:29:00,116.925,117.003,116.925,116.997,143900002.0
2006-07-18 15:30:00,116.988,116.99,116.972,116.981,210100001.0
2006-07-18 15:31:00,117.003,117.007,116.98,116.98,118699996.0
2006-07-18 15:32:00,116.968,116.979,116.954,116.958,125300000.0
2006-07-18 15:33:00,116.967,116.974,116.93,116.93,177400003.0
2006-07-18 15:34:00,116.922,116.949,116.919,116.943,270099997.0
2006-07-18 15:35:00,116.946,116.946,116.93,116.941,222600004.0
2006-07-18 15:36:00,116.957,116.982,116.957,116.974,237900003.0
2006-07-18 15:37:00,116.974,116.982,116.968,116.968,249700002.0
2006-07-18 15:38:00,116.961,116.961,116.939,116.951,183200000.0
2006-07-18 15:39:00,116.937,116.961,116.937,116.961,224800002.0
2006-07-18 15:40:00,116.97,116.981,116.97,116.977,250899999.0
2006-07-18 15:41:00,116.976,116.99,116.976,116.988,138500001.0
2006-07-18 15:42:00,116.99,117.015,116.99,117.003,317399999.0
2006-07-18 15:43:00,117.011,117.013,117.001,117.013,238300000.0
2006-07-18 15:44:00,117.009,117.018,116.999,116.999,287200000.0
2006-07-18 15:45:00,117.003,117.028,117.003,117.028,90700002.0
2006-07-18 15:46:00,117.038,117.039,117.002,117.007,350800000.0
2006-07-18 15:47:00,117.007,117.011,116.99,116.99,184300001.0
2006-07-18 15:48:00,116.997,117.001,116.987,116.987,154700002.0
2006-07-18 15:49:00,116.983,116.99,116.979,116.982,237200000.0
2006-07-18 15:50:00,116.987,116.992,116.983,116.992,303400004.0
2006-07-18 15:51:00,117.002,117.005,116.991,116.991,122599998.0
2006-07-18 15:52:00,116.988,116.99,116.96,116.965,156000003.0
2006-07-18 15:53:00,116.964,116.969,116.959,116.963,221000003.0
2006-07-18 15:54:00,116.976,116.976,116.976,116.976,49500000.0
2006-07-18 15:55:00,116.99,117.016,116.981,117.016,227100003.0
2006-07-18 15:56:00,117.026,117.057,117.026,117.045,230700001.0
2006-07-18 15:57:00,117.032,117.041,117.024,117.024,213299998.0
2006-07-18 15:58:00,117.021,117.024,117.013,117.017,274199999.0
2006-07-18 15:59:00,117.013,117.016,117.005,117.016,137300002.0
2006-07-18 16:00:00,117.025,117.039,117.013,117.013,310900004.0
2006-07-18 16:01:00,117.015,117.052,117.015,117.045,237799997.0
2006-07-18 16:02:00,117.043,117.055,117.039,117.053,116000003.0
2006-07-18 16:03:00,117.065,117.071,117.047,117.047,215599997.0
2006-07-18 16:04:00,117.03,117.055,117.028,117.049,317900005.0
2006-07-18 16:05:00,117.053,117.057,117.041,117.041,246800005.0
2006-07-18 16:06:00,117.038,117.045,117.032,117.045,168799998.0
2006-07-18 16:07:00,117.04,117.043,117.03,117.039,146500001.0
2006-07-18 16:08:00,117.053,117.054,117.019,117.019,315499998.0
2006-07-18 16:09:00,117.035,117.047,117.035,117.043,226100000.0
2006-07-18 16:10:00,117.046,117.046,117.02,117.02,207700002.0
2006-07-18 16:11:00,117.033,117.046,117.033,117.046,85900000.0
2006-07-18 16:12:00,117.042,117.042,117.019,117.019,164100004.0
2006-07-18 16:13:00,117.018,117.018,117.0,117.0,82900000.0
2006-07-18 16:14:00,117.002,117.002,116.99,116.998,135200004.0
2006-07-18 16:15:00,117.002,117.03,117.002,117.03,134700000.0
2006-07-18 16:16:00,117.034,117.041,117.029,117.033,406799994.0
2006-07-18 16:17:00,117.032,117.042,117.012,117.012,205400002.0
2006-07-18 16:18:00,117.01,117.045,117.01,117.045,155900002.0
2006-07-18 16:19:00,117.056,117.058,117.047,117.054,237200001.0
2006-07-18 16:20:00,117.058,117.058,117.045,117.045,314600004.0
2006-07-18 16:21:00,117.046,117.046,117.025,117.036,330000004.0
2006-07-18 16:22:00,117.045,117.07,117.045,117.07,190399998.0
2006-07-18 16:23:00,117.065,117.077,117.06,117.077,192499996.0
2006-07-18 16:24:00,117.072,117.072,117.063,117.07,195399995.0
2006-07-18 16:25:00,117.067,117.067,117.063,117.063,56799998.0
2006-07-18 16:26:00,117.053,117.064,117.053,117.061,333300001.0
2006-07-18 16:27:00,117.058,117.059,117.053,117.057,178199999.0
2006-07-18 16:28:00,117.062,117.107,117.052,117.099,375300000.0
2006-07-18 16:29:00,117.095,117.095,117.088,117.088,62100000.0
2006-07-18 16:30:00,117.092,117.181,117.092,117.175,303100001.0
2006-07-18 16:31:00,117.19,117.215,117.19,117.215,177100001.0
2006-07-18 16:32:00,117.218,117.225,117.204,117.204,256699998.0
2006-07-18 16:33:00,117.208,117.208,117.183,117.195,237400003.0
2006-07-18 16:34:00,117.181,117.181,117.149,117.151,149099998.0
2006-07-18 16:35:00,117.172,117.215,117.172,117.213,304800005.0
2006-07-18 16:36:00,117.225,117.231,117.203,117.231,292699999.0
2006-07-18 16:37:00,117.239,117.263,117.239,117.263,296200002.0
2006-07-18 16:38:00,117.284,117.306,117.284,117.291,166599998.0
2006-07-18 16:39:00,117.288,117.291,117.244,117.283,202500001.0
2006-07-18 16:40:00,117.297,117.31,117.282,117.282,154100000.0
2006-07-18 16:41:00,117.276,117.284,117.257,117.277,295100008.0
2006-07-18 16:42:00,117.276,117.29,117.276,117.278,236399996.0
2006-07-18 16:43:00,117.28,117.286,117.26,117.26,268400000.0
2006-07-18 16:44:00,117.259,117.276,117.259,117.273,208499999.0
2006-07-18 16:45:00,117.284,117.296,117.282,117.291,278399999.0
2006-07-18 16:46:00,117.311,117.362,117.311,117.362,125700002.0
2006-07-18 16:47:00,117.367,117.376,117.357,117.376,305699997.0
2006-07-18 16:48:00,117.382,117.397,117.377,117.385,370600001.0
2006-07-18 16:49:00,117.387,117.399,117.386,117.394,163800003.0
2006-07-18 16:50:00,117.395,117.41,117.388,117.404,241299999.0
2006-07-18 16:51:00,117.407,117.407,117.387,117.401,367699999.0
2006-07-18 16:52:00,117.381,117.381,117.35,117.353,330299993.0
2006-07-18 16:53:00,117.343,117.345,117.326,117.34,263500004.0
2006-07-18 16:54:00,117.333,117.333,117.293,117.298,195999999.0
2006-07-18 16:55:00,117.299,117.313,117.29,117.301,189799999.0
2006-07-18 16:56:00,117.303,117.311,117.299,117.303,252500004.0
2006-07-18 16:57:00,117.313,117.317,117.305,117.313,242700001.0
2006-07-18 16:58:00,117.321,117.332,117.315,117.328,321999999.0
2006-07-18 16:59:00,117.326,117.326,117.299,117.311,177100001.0
2006-07-18 17:00:00,117.313,117.326,117.311,117.323,267999997.0
2006-07-18 17:01:00,117.329,117.344,117.329,117.335,335099996.0
2006-07-18 17:02:00,117.347,117.362,117.347,117.355,247300000.0
2006-07-18 17:03:00,117.345,117.366,117.343,117.36,216399998.0
2006-07-18 17:04:00,117.366,117.366,117.354,117.355,231500002.0
2006-07-18 17:05:00,117.359,117.369,117.346,117.346,183299997.0
2006-07-18 17:06:00,117.358,117.365,117.351,117.362,192599997.0
2006-07-18 17:07:00,117.363,117.363,117.355,117.357,154699999.0
2006-07-18 17:08:00,117.341,117.341,117.322,117.323,201600003.0
2006-07-18 17:09:00,117.332,117.344,117.327,117.327,297799999.0
2006-07-18 17:10:00,117.337,117.355,117.335,117.341,311800007.0
2006-07-18 17:11:00,117.334,117.347,117.333,117.345,400999996.0
2006-07-18 17:12:00,117.342,117.357,117.342,117.357,162099999.0
2006-07-18 17:13:00,117.358,117.362,117.344,117.349,301900001.0
2006-07-18 17:14:00,117.345,117.357,117.345,117.348,271000003.0
2006-07-18 17:15:00,117.343,117.346,117.34,117.344,137099999.0
2006-07-18 17:16:00,117.338,117.339,117.323,117.333,279599999.0
2006-07-18 17:17:00,117.338,117.342,117.336,117.34,170099999.0
2006-07-18 17:18:00,117.332,117.333,117.324,117.33,134200001.0
2006-07-18 17:19:00,117.325,117.346,117.321,117.337,214699997.0
2006-07-18 17:20:00,117.344,117.347,117.331,117.334,133100003.0
2006-07-18 17:21:00,117.33,117.33,117.319,117.32,245100001.0
2006-07-18 17:22:00,117.321,117.325,117.313,117.325,149800003.0
2006-07-18 17:23:00,117.321,117.336,117.317,117.317,119200001.0
2006-07-18 17:24:00,117.323,117.333,117.323,117.325,220999995.0
2006-07-18 17:25:00,117.325,117.328,117.318,117.325,361400003.0
2006-07-18 17:26:00,117.315,117.315,117.307,117.307,255800000.0
2006-07-18 17:27:00,117.304,117.304,117.296,117.296,102900000.0
2006-07-18 17:28:00,117.307,117.311,117.302,117.311,243199998.0
2006-07-18 17:29:00,117.301,117.309,117.301,117.301,284799999.0
2006-07-18 17:30:00,117.294,117.304,117.29,117.293,136799998.0
2006-07-18 17:31:00,117.289,117.302,117.289,117.296,135699997.0
2006-07-18 17:32:00,117.301,117.301,117.256,117.259,180400004.0
2006-07-18 17:33:00,117.257,117.264,117.248,117.252,264000003.0
2006-07-18 17:34:00,117.231,117.231,117.22,117.22,4200000.0
2006-07-18 17:35:00,117.207,117.214,117.199,117.199,248300002.0
2006-07-18 17:36:00,117.198,117.208,117.189,117.208,252899999.0
2006-07-18 17:37:00,117.212,117.221,117.211,117.22,326499997.0
2006-07-18 17:38:00,117.221,117.221,117.208,117.215,233599997.0
2006-07-18 17:39:00,117.217,117.223,117.217,117.223,7300000.0
2006-07-18 17:40:00,117.222,117.226,117.217,117.226,184500000.0
2006-07-18 17:41:00,117.223,117.231,117.22,117.22,348800000.0
2006-07-18 17:42:00,117.228,117.25,117.228,117.25,118699999.0
2006-07-18 17:43:00,117.264,117.279,117.264,117.267,223199992.0
2006-07-18 17:44:00,117.275,117.275,117.25,117.258,308000002.0
2006-07-18 17:45:00,117.26,117.268,117.26,117.267,316500001.0
2006-07-18 17:46:00,117.282,117.298,117.278,117.298,242700002.0
2006-07-18 17:47:00,117.295,117.309,117.284,117.293,223400000.0
2006-07-18 17:48:00,117.305,117.325,117.305,117.325,164600003.0
2006-07-18 17:49:00,117.332,117.334,117.318,117.318,416299997.0
2006-07-18 17:50:00,117.318,117.334,117.318,117.325,277599997.0
2006-07-18 17:51:00,117.323,117.355,117.323,117.347,315499999.0
2006-07-18 17:52:00,117.355,117.355,117.339,117.345,242800003.0
2006-07-18 17:53:00,117.363,117.395,117.362,117.375,233699998.0
2006-07-18 17:54:00,117.383,117.392,117.38,117.38,150600005.0
2006-07-18 17:55:00,117.374,117.401,117.373,117.398,262000002.0
2006-07-18 17:56:00,117.413,117.439,117.413,117.437,125700000.0
2006-07-18 17:57:00,117.425,117.446,117.421,117.437,232800001.0
2006-07-18 17:58:00,117.435,117.444,117.434,117.434,194299998.0
2006-07-18 17:59:00,117.432,117.432,117.411,117.431,319000006.0
2006-07-18 18:00:00,117.429,117.439,117.429,117.429,258699995.0
2006-07-18 18:01:00,117.419,117.423,117.41,117.418,1982200009.0
2006-07-18 18:02:00,117.42,117.43,117.41,117.41,1635500005.0
2006-07-18 18:03:00,117.4,117.4,117.39,117.4,1635500005.0
2006-07-18 18:04:00,117.41,117.41,117.39,117.4,1635500005.0
2006-07-18 18:05:00,117.39,117.39,117.38,117.39,1635500005.0
2006-07-18 18:06:00,117.38,117.4,117.38,117.39,1635500005.0
2006-07-18 18:07:00,117.4,117.42,117.39,117.42,1635500005.0
2006-07-18 18:08:00,117.43,117.44,117.41,117.43,1635500005.0
2006-07-18 18:09:00,117.44,117.44,117.43,117.43,1635500005.0
2006-07-18 18:10:00,117.44,117.45,117.42,117.43,1635500005.0
2006-07-18 18:11:00,117.426,117.43,117.414,117.421,1635500005.0
2006-07-18 18:12:00,117.418,117.422,117.411,117.416,1984700013.0
2006-07-18 18:13:00,117.43,117.43,117.41,117.42,2109400006.0
2006-07-18 18:15:00,117.43,117.43,117.42,117.42,2109400006.0
2006-07-18 18:16:00,117.43,117.44,117.43,117.44,2109400006.0
2006-07-18 18:17:00,117.42,117.431,117.416,117.425,2109400006.0
2006-07-18 18:18:00,117.423,117.423,117.41,117.419,2118900005.0
2006-07-18 18:20:00,117.45,117.46,117.44,117.45,2047199987.0
2006-07-18 18:21:00,117.46,117.46,117.45,117.45,2047199987.0
2006-07-18 18:22:00,117.46,117.46,117.46,117.46,2047199987.0
2006-07-18 18:23:00,117.45,117.46,117.45,117.46,2047199987.0
2006-07-18 18:25:00,117.47,117.48,117.46,117.46,2047199987.0
2006-07-18 18:26:00,117.457,117.463,117.447,117.455,2047199987.0
2006-07-18 18:27:00,117.455,117.458,117.444,117.455,1800099988.0
2006-07-18 18:29:00,117.47,117.47,117.46,117.46,1942599993.0
2006-07-18 18:30:00,117.452,117.463,117.451,117.455,1942599993.0
2006-07-18 18:31:00,117.46,117.48,117.46,117.47,1959800003.0
2006-07-18 18:32:00,117.46,117.52,117.46,117.52,1959800003.0
2006-07-18 18:33:00,117.51,117.51,117.49,117.51,1959800003.0
2006-07-18 18:34:00,117.52,117.53,117.52,117.53,1959800003.0
2006-07-18 18:35:00,117.54,117.55,117.52,117.54,1959800003.0
2006-07-18 18:36:00,117.524,117.555,117.524,117.555,1959800003.0
2006-07-18 18:37:00,117.555,117.566,117.553,117.553,1195199995.0
2006-07-18 18:38:00,117.541,117.541,117.504,117.518,895900004.0
2006-07-18 18:39:00,117.514,117.514,117.5,117.51,666499997.0
2006-07-18 18:40:00,117.509,117.519,117.509,117.512,1565299991.0
2006-07-18 18:41:00,117.515,117.524,117.511,117.52,1474800003.0
2006-07-18 18:42:00,117.54,117.57,117.54,117.57,1062099992.0
2006-07-18 18:43:00,117.553,117.557,117.549,117.557,1062099992.0
2006-07-18 18:44:00,117.556,117.556,117.539,117.539,622099994.0
2006-07-18 18:45:00,117.54,117.548,117.538,117.539,1571500001.0
2006-07-18 18:46:00,117.535,117.535,117.52,117.524,1594499999.0
2006-07-18 18:47:00,117.519,117.53,117.515,117.53,420600004.0
2006-07-18 18:48:00,117.531,117.531,117.516,117.516,924900000.0
2006-07-18 18:49:00,117.512,117.521,117.508,117.508,1367300006.0
2006-07-18 18:50:00,117.507,117.513,117.5,117.5,1835499987.0
2006-07-18 18:51:00,117.498,117.516,117.498,117.502,1478199999.0
2006-07-18 18:52:00,117.507,117.51,117.501,117.501,1655200002.0
2006-07-18 18:53:00,117.508,117.518,117.499,117.499,1454599996.0
2006-07-18 18:54:00,117.503,117.517,117.501,117.516,1722400007.0
2006-07-18 18:55:00,117.515,117.519,117.506,117.506,1864299992.0
2006-07-18 18:56:00,117.503,117.518,117.503,117.507,328400000.0
2006-07-18 18:57:00,117.508,117.515,117.505,117.509,915100015.0
2006-07-18 18:58:00,117.51,117.514,117.505,117.512,1440800004.0
2006-07-18 18:59:00,117.512,117.52,117.51,117.518,2064599989.0
2006-07-18 19:00:00,117.513,117.513,117.48,117.48,850499998.0
2006-07-18 19:01:00,117.483,117.485,117.469,117.483,674199997.0
2006-07-18 19:02:00,117.481,117.481,117.463,117.471,582399992.0
2006-07-18 19:03:00,117.466,117.466,117.445,117.455,1561399994.0
2006-07-18 19:04:00,117.456,117.47,117.452,117.47,977600006.0
2006-07-18 19:05:00,117.469,117.469,117.457,117.463,770900002.0
2006-07-18 19:06:00,117.465,117.475,117.465,117.47,1149099993.0
2006-07-18 19:07:00,117.48,117.49,117.48,117.49,1313400010.0
2006-07-18 19:08:00,117.475,117.483,117.473,117.475,1313400010.0
2006-07-18 19:09:00,117.475,117.495,117.474,117.492,765300009.0
2006-07-18 19:10:00,117.498,117.507,117.494,117.502,566099998.0
2006-07-18 19:11:00,117.502,117.502,117.492,117.499,836299994.0
2006-07-18 19:12:00,117.5,117.508,117.5,117.506,986699996.0
2006-07-18 19:13:00,117.505,117.516,117.505,117.516,872099995.0
2006-07-18 19:14:00,117.521,117.521,117.511,117.512,711799998.0
2006-07-18 19:15:00,117.513,117.523,117.51,117.515,1745200000.0
2006-07-18 19:16:00,117.517,117.52,117.508,117.513,623600001.0
2006-07-18 19:17:00,117.513,117.517,117.507,117.508,1341699990.0
2006-07-18 19:18:00,117.508,117.52,117.507,117.516,1012200001.0
2006-07-18 19:19:00,117.514,117.514,117.499,117.505,1774100004.0
2006-07-18 19:20:00,117.507,117.518,117.501,117.501,918599996.0
2006-07-18 19:21:00,117.492,117.496,117.483,117.483,1251099994.0
2006-07-18 19:22:00,117.483,117.483,117.466,117.466,945400010.0
2006-07-18 19:23:00,117.47,117.47,117.45,117.45,1103499993.0
2006-07-18 19:24:00,117.438,117.438,117.426,117.428,1103499993.0
2006-07-18 19:25:00,117.428,117.44,117.428,117.428,1565399986.0
2006-07-18 19:27:00,117.437,117.443,117.431,117.436,1432200008.0
2006-07-18 19:28:00,117.428,117.437,117.427,117.432,1055300003.0
2006-07-18 19:29:00,117.435,117.439,117.431,117.439,760899989.0
2006-07-18 19:30:00,117.435,117.444,117.433,117.44,760900011.0
2006-07-18 19:31:00,117.442,117.448,117.434,117.434,1655999997.0
2006-07-18 19:32:00,117.435,117.443,117.434,117.437,1615099998.0
2006-07-18 19:33:00,117.437,117.45,117.437,117.443,1050299994.0
2006-07-18 19:34:00,117.44,117.444,117.432,117.443,1001199987.0
2006-07-18 19:35:00,117.445,117.447,117.437,117.44,1007400004.0
2006-07-18 19:36:00,117.428,117.442,117.428,117.438,526900000.0
2006-07-18 19:37:00,117.435,117.44,117.435,117.438,275500001.0
2006-07-18 19:38:00,117.438,117.44,117.435,117.435,795999996.0
2006-07-18 19:39:00,117.435,117.44,117.429,117.433,1441100000.0
2006-07-18 19:40:00,117.431,117.437,117.427,117.429,1073299994.0
2006-07-18 19:41:00,117.427,117.436,117.426,117.43,1049899994.0
2006-07-18 19:42:00,117.425,117.43,117.424,117.424,731000003.0
2006-07-18 19:43:00,117.422,117.43,117.422,117.425,366199992.0
2006-07-18 19:44:00,117.424,117.432,117.422,117.422,913399993.0
2006-07-18 19:45:00,117.422,117.43,117.421,117.422,581999996.0
2006-07-18 19:46:00,117.423,117.43,117.42,117.425,1237199997.0
2006-07-18 19:47:00,117.425,117.433,117.422,117.433,612600009.0
2006-07-18 19:48:00,117.43,117.44,117.43,117.43,1169799993.0
2006-07-18 19:49:00,117.435,117.435,117.428,117.432,904700018.0
2006-07-18 19:50:00,117.435,117.44,117.429,117.436,993499990.0
2006-07-18 19:51:00,117.435,117.435,117.43,117.435,671400008.0
2006-07-18 19:52:00,117.433,117.433,117.417,117.417,851900000.0
2006-07-18 19:53:00,117.424,117.429,117.418,117.429,1269800001.0
2006-07-18 19:54:00,117.429,117.429,117.42,117.422,1757900013.0
2006-07-18 19:55:00,117.421,117.443,117.421,117.437,694899992.0
2006-07-18 19:56:00,117.436,117.445,117.434,117.436,707799995.0
2006-07-18 19:57:00,117.436,117.443,117.433,117.436,604600004.0
2006-07-18 19:58:00,117.436,117.445,117.434,117.434,1316500011.0
2006-07-18 19:59:00,117.436,117.452,117.436,117.452,1010499995.0
2006-07-18 20:00:00,117.458,117.458,117.449,117.45,337899998.0
2006-07-18 20:01:00,117.452,117.471,117.452,117.464,568999995.0
2006-07-18 20:02:00,117.464,117.517,117.464,117.516,1248200015.0
2006-07-18 20:03:00,117.52,117.523,117.508,117.508,820099996.0
2006-07-18 20:04:00,117.506,117.512,117.5,117.502,885900010.0
2006-07-18 20:05:00,117.495,117.508,117.489,117.505,1028700001.0
2006-07-18 20:06:00,117.498,117.506,117.489,117.505,1598000001.0
2006-07-18 20:07:00,117.498,117.498,117.48,117.48,916400011.0
2006-07-18 20:08:00,117.472,117.487,117.472,117.478,687200005.0
2006-07-18 20:09:00,117.468,117.475,117.459,117.465,1137900001.0
2006-07-18 20:10:00,117.47,117.472,117.462,117.464,825699995.0
2006-07-18 20:11:00,117.465,117.478,117.464,117.478,1994300016.0
2006-07-18 20:12:00,117.49,117.49,117.48,117.48,1109100010.0
2006-07-18 20:13:00,117.464,117.471,117.462,117.464,1109100010.0
2006-07-18 20:14:00,117.468,117.468,117.458,117.465,1446299993.0
2006-07-18 20:15:00,117.467,117.482,117.467,117.469,1236000012.0
2006-07-18 20:16:00,117.471,117.486,117.471,117.485,1123699994.0
2006-07-18 20:17:00,117.484,117.486,117.462,117.462,745599999.0
2006-07-18 20:18:00,117.466,117.475,117.453,117.453,231100005.0
2006-07-18 20:19:00,117.447,117.447,117.422,117.435,795200003.0
2006-07-18 20:20:00,117.433,117.433,117.425,117.43,816199997.0
2006-07-18 20:21:00,117.427,117.43,117.404,117.407,1170500005.0
2006-07-18 20:22:00,117.41,117.445,117.41,117.441,1495800022.0
2006-07-18 20:23:00,117.437,117.444,117.426,117.426,685400005.0
2006-07-18 20:24:00,117.42,117.431,117.412,117.422,559300000.0
2006-07-18 20:25:00,117.429,117.433,117.42,117.42,876100002.0
2006-07-18 20:26:00,117.417,117.421,117.4,117.4,760100004.0
2006-07-18 20:27:00,117.396,117.407,117.396,117.396,1358700000.0
2006-07-18 20:28:00,117.4,117.41,117.4,117.41,2051999990.0
2006-07-18 20:31:00,117.42,117.42,117.4,117.42,2051999990.0
2006-07-18 20:32:00,117.397,117.397,117.369,117.369,2051999990.0
2006-07-18 20:33:00,117.368,117.381,117.368,117.375,622600000.0
2006-07-18 20:34:00,117.374,117.374,117.365,117.374,598699993.0
2006-07-18 20:35:00,117.375,117.378,117.364,117.366,507600000.0
2006-07-18 20:36:00,117.365,117.374,117.365,117.367,557499995.0
2006-07-18 20:37:00,117.364,117.364,117.346,117.354,448399999.0
2006-07-18 20:38:00,117.356,117.36,117.348,117.36,1100100005.0
2006-07-18 20:39:00,117.359,117.359,117.35,117.357,958899995.0
2006-07-18 20:41:00,117.362,117.367,117.348,117.357,1099900002.0
2006-07-18 20:42:00,117.35,117.355,117.347,117.35,1394800012.0
2006-07-18 20:43:00,117.35,117.358,117.348,117.355,1525600005.0
2006-07-18 20:44:00,117.352,117.352,117.339,117.345,1387899996.0
2006-07-18 20:45:00,117.348,117.362,117.348,117.358,1223900004.0
2006-07-18 20:46:00,117.368,117.377,117.361,117.377,1626600012.0
2006-07-18 20:47:00,117.378,117.378,117.364,117.368,2101100011.0
2006-07-18 20:48:00,117.369,117.397,117.369,117.393,1127199996.0
2006-07-18 20:49:00,117.396,117.4,117.387,117.39,1256000009.0
2006-07-18 20:50:00,117.388,117.393,117.369,117.393,1646199999.0
2006-07-18 20:51:00,117.393,117.393,117.368,117.368,679300007.0
2006-07-18 20:52:00,117.364,117.364,117.357,117.357,211600000.0
2006-07-18 20:53:00,117.355,117.361,117.342,117.358,1207000006.0
2006-07-18 20:54:00,117.36,117.366,117.357,117.357,595100004.0
2006-07-18 20:55:00,117.358,117.36,117.351,117.351,1844400010.0
2006-07-18 20:56:00,117.353,117.353,117.336,117.353,455499997.0
2006-07-18 20:57:00,117.349,117.349,117.33,117.33,1503899999.0
2006-07-18 20:58:00,117.34,117.34,117.32,117.34,1531700007.0
2006-07-18 20:59:00,117.33,117.36,117.33,117.36,1531700007.0
2006-07-18 21:00:00,117.35,117.36,117.35,117.36,1531700007.0
2006-07-18 21:01:00,117.358,117.365,117.356,117.36,1531700007.0
2006-07-18 21:02:00,117.36,117.365,117.355,117.358,601800003.0
2006-07-18 21:03:00,117.36,117.365,117.358,117.36,1247900002.0
2006-07-18 21:04:00,117.36,117.365,117.36,117.365,540199993.0
2006-07-18 21:05:00,117.365,117.368,117.363,117.367,570300002.0
2006-07-18 21:06:00,117.365,117.374,117.364,117.37,749899999.0
2006-07-18 21:07:00,117.372,117.374,117.365,117.37,1646400001.0
2006-07-18 21:08:00,117.37,117.373,117.36,117.37,649999984.0
2006-07-18 21:09:00,117.366,117.383,117.366,117.378,455799998.0
2006-07-18 21:10:00,117.382,117.387,117.371,117.387,616600009.0
2006-07-18 21:11:00,117.395,117.399,117.387,117.387,166700000.0
2006-07-18 21:12:00,117.384,117.402,117.384,117.402,583900000.0
2006-07-18 21:13:00,117.393,117.409,117.393,117.4,846699993.0
2006-07-18 21:14:00,117.403,117.403,117.385,117.385,1589799991.0
2006-07-18 21:15:00,117.384,117.393,117.374,117.377,1359700009.0
2006-07-18 21:16:00,117.37,117.385,117.37,117.382,822800006.0
2006-07-18 21:17:00,117.385,117.39,117.38,117.385,1903600013.0
2006-07-18 21:18:00,117.38,117.389,117.37,117.38,1011700012.0
2006-07-18 21:19:00,117.372,117.373,117.351,117.353,1366199996.0
2006-07-18 21:20:00,117.35,117.355,117.344,117.354,1202699991.0
2006-07-18 21:21:00,117.356,117.362,117.352,117.355,1490499998.0
2006-07-18 21:22:00,117.357,117.362,117.352,117.352,1667699995.0
2006-07-18 21:23:00,117.358,117.358,117.344,117.35,1002700012.0
2006-07-18 21:24:00,117.353,117.353,117.34,117.34,1871000003.0
2006-07-18 21:25:00,117.347,117.356,117.344,117.35,1676299997.0
2006-07-18 21:26:00,117.347,117.349,117.339,117.347,1030800004.0
2006-07-18 21:27:00,117.35,117.355,117.35,117.355,943000009.0
2006-07-18 21:28:00,117.35,117.355,117.347,117.352,499700009.0
2006-07-18 21:29:00,117.353,117.353,117.338,117.342,861199987.0
2006-07-18 21:30:00,117.345,117.35,117.343,117.345,1026700003.0
2006-07-18 21:31:00,117.342,117.353,117.342,117.353,255199999.0
2006-07-18 21:32:00,117.355,117.355,117.352,117.355,846899987.0
2006-07-18 21:33:00,117.355,117.369,117.355,117.369,554300001.0
2006-07-18 21:34:00,117.368,117.368,117.361,117.363,609899994.0
2006-07-18 21:35:00,117.368,117.368,117.36,117.36,312199998.0
2006-07-18 21:36:00,117.357,117.357,117.344,117.344,555600005.0
2006-07-18 21:37:00,117.345,117.353,117.345,117.345,536100006.0
2006-07-18 21:38:00,117.348,117.351,117.345,117.347,178699999.0
2006-07-18 21:39:00,117.35,117.355,117.347,117.355,697000008.0
2006-07-18 21:40:00,117.358,117.365,117.354,117.36,828200003.0
2006-07-18 21:41:00,117.356,117.356,117.343,117.343,762599999.0
2006-07-18 21:42:00,117.34,117.347,117.335,117.345,1266299992.0
2006-07-18 21:43:00,117.347,117.36,117.346,117.346,300799999.0
2006-07-18 21:44:00,117.353,117.355,117.346,117.351,1346400019.0
2006-07-18 21:45:00,117.35,117.353,117.345,117.35,547999997.0
2006-07-18 21:46:00,117.346,117.358,117.345,117.358,757199997.0
2006-07-18 21:47:00,117.355,117.362,117.347,117.351,570400001.0
2006-07-18 21:48:00,117.35,117.355,117.345,117.345,853400001.0
2006-07-18 21:49:00,117.345,117.349,117.334,117.347,417400001.0
2006-07-18 21:50:00,117.344,117.344,117.337,117.337,133999999.0
2006-07-18 21:51:00,117.335,117.338,117.33,117.335,415000001.0
2006-07-18 21:52:00,117.335,117.335,117.333,117.335,163899998.0
2006-07-18 21:53:00,117.335,117.335,117.33,117.335,303199996.0
2006-07-18 21:54:00,117.334,117.342,117.332,117.34,624099995.0
2006-07-18 21:55:00,117.336,117.336,117.328,117.328,230199996.0
2006-07-18 21:56:00,117.329,117.329,117.319,117.323,464700005.0
2006-07-18 21:57:00,117.321,117.321,117.308,117.311,262399999.0
2006-07-18 21:58:00,117.313,117.319,117.313,117.317,129699998.0
2006-07-18 21:59:00,117.321,117.346,117.321,117.346,493699999.0
2006-07-18 22:00:00,117.35,117.359,117.344,117.344,971400003.0
2006-07-18 22:01:00,117.34,117.348,117.333,117.348,1397700006.0
2006-07-18 22:02:00,117.345,117.35,117.338,117.34,748300001.0
2006-07-18 22:03:00,117.34,117.345,117.34,117.34,309699993.0
2006-07-18 22:04:00,117.34,117.349,117.336,117.34,1126600004.0
2006-07-18 22:05:00,117.342,117.342,117.329,117.329,283900002.0
2006-07-18 22:06:00,117.321,117.325,117.321,117.325,97099998.0
2006-07-18 22:07:00,117.324,117.33,117.32,117.33,401899998.0
2006-07-18 22:08:00,117.327,117.341,117.327,117.33,225000004.0
2006-07-18 22:09:00,117.34,117.34,117.335,117.335,196900003.0
2006-07-18 22:10:00,117.34,117.34,117.335,117.34,145800000.0
2006-07-18 22:11:00,117.335,117.34,117.33,117.34,566399991.0
2006-07-18 22:12:00,117.34,117.34,117.335,117.335,231400001.0
2006-07-18 22:13:00,117.335,117.34,117.333,117.339,458799999.0
2006-07-18 22:14:00,117.342,117.349,117.33,117.33,461900008.0
2006-07-18 22:15:00,117.33,117.335,117.328,117.335,276300000.0
2006-07-18 22:16:00,117.335,117.335,117.325,117.325,769999999.0
2006-07-18 22:17:00,117.33,117.335,117.328,117.33,326899998.0
2006-07-18 22:18:00,117.33,117.335,117.325,117.33,433499999.0
2006-07-18 22:19:00,117.33,117.344,117.33,117.344,399500000.0
2006-07-18 22:20:00,117.345,117.345,117.342,117.343,201500000.0
2006-07-18 22:21:00,117.343,117.343,117.324,117.338,280399998.0
2006-07-18 22:22:00,117.34,117.34,117.335,117.335,192800001.0
2006-07-18 22:23:00,117.335,117.335,117.33,117.33,63100000.0
2006-07-18 22:24:00,117.335,117.335,117.325,117.328,329500000.0
2006-07-18 22:25:00,117.333,117.341,117.328,117.336,271399996.0
2006-07-18 22:26:00,117.329,117.332,117.321,117.326,270300000.0
2006-07-18 22:27:00,117.331,117.333,117.322,117.327,843199996.0
2006-07-18 22:28:00,117.326,117.329,117.317,117.325,376400002.0
2006-07-18 22:29:00,117.318,117.321,117.314,117.314,315100003.0
2006-07-18 22:30:00,117.317,117.317,117.311,117.313,230100000.0
2006-07-18 22:31:00,117.316,117.32,117.316,117.32,225299999.0
2006-07-18 22:32:00,117.319,117.319,117.312,117.315,346699998.0
2006-07-18 22:33:00,117.322,117.326,117.317,117.317,634299999.0
2006-07-18 22:34:00,117.312,117.326,117.311,117.315,665700008.0
2006-07-18 22:35:00,117.318,117.323,117.315,117.318,285799995.0
2006-07-18 22:36:00,117.321,117.333,117.318,117.328,855799998.0
2006-07-18 22:37:00,117.322,117.328,117.321,117.321,186200003.0
2006-07-18 22:38:00,117.325,117.325,117.315,117.315,130500002.0
2006-07-18 22:39:00,117.315,117.32,117.315,117.32,341399994.0
2006-07-18 22:40:00,117.319,117.319,117.305,117.306,514800011.0
2006-07-18 22:41:00,117.316,117.323,117.316,117.319,305100001.0
2006-07-18 22:42:00,117.313,117.328,117.313,117.322,259899995.0
2006-07-18 22:43:00,117.318,117.323,117.308,117.308,241699998.0
2006-07-18 22:44:00,117.31,117.315,117.31,117.31,207499996.0
2006-07-18 22:45:00,117.316,117.316,117.306,117.306,434500001.0
2006-07-18 22:46:00,117.304,117.306,117.297,117.298,301999995.0
2006-07-18 22:47:00,117.31,117.31,117.299,117.302,266100001.0
2006-07-18 22:48:00,117.302,117.305,117.29,117.29,530399998.0
2006-07-18 22:49:00,117.304,117.308,117.303,117.307,248399996.0
2006-07-18 22:50:00,117.3,117.306,117.296,117.296,685000005.0
2006-07-18 22:51:00,117.305,117.316,117.305,117.307,396099999.0
2006-07-18 22:52:00,117.3,117.314,117.298,117.305,241699995.0
2006-07-18 22:53:00,117.31,117.31,117.294,117.294,521599994.0
2006-07-18 22:54:00,117.294,117.303,117.291,117.3,202200002.0
2006-07-18 22:55:00,117.302,117.312,117.302,117.312,254000000.0
2006-07-18 22:56:00,117.311,117.315,117.306,117.309,258000002.0
2006-07-18 22:57:00,117.308,117.313,117.29,117.296,333700004.0
2006-07-18 22:58:00,117.295,117.308,117.292,117.306,367000000.0
2006-07-18 22:59:00,117.286,117.286,117.271,117.275,401799997.0
2006-07-18 23:00:00,117.285,117.341,117.285,117.331,397899997.0
2006-07-18 23:01:00,117.337,117.337,117.288,117.29,286099995.0
2006-07-18 23:02:00,117.283,117.313,117.28,117.3,403499999.0
2006-07-18 23:03:00,117.295,117.303,117.252,117.252,271699998.0
2006-07-18 23:04:00,117.282,117.286,117.225,117.225,247600001.0
2006-07-18 23:05:00,117.263,117.28,117.246,117.27,238699999.0
2006-07-18 23:06:00,117.278,117.278,117.248,117.254,262600000.0
2006-07-18 23:07:00,117.27,117.291,117.248,117.25,198800002.0
2006-07-18 23:08:00,117.275,117.294,117.263,117.284,335300006.0
2006-07-18 23:09:00,117.292,117.307,117.272,117.294,236300003.0
2006-07-18 23:10:00,117.293,117.313,117.287,117.3,369200003.0
2006-07-18 23:11:00,117.303,117.303,117.275,117.287,223400004.0
2006-07-18 23:12:00,117.271,117.284,117.26,117.271,270400000.0
2006-07-18 23:13:00,117.265,117.271,117.24,117.24,186400000.0
2006-07-18 23:14:00,117.233,117.254,117.233,117.241,444299999.0
2006-07-18 23:15:00,117.248,117.268,117.238,117.252,255399998.0
2006-07-18 23:16:00,117.243,117.275,117.243,117.269,352899994.0
2006-07-18 23:17:00,117.275,117.284,117.249,117.249,311399999.0
2006-07-18 23:18:00,117.263,117.282,117.253,117.272,153000001.0
2006-07-18 23:19:00,117.252,117.286,117.252,117.276,221799997.0
2006-07-18 23:20:00,117.275,117.279,117.24,117.242,92199999.0
2006-07-18 23:21:00,117.253,117.266,117.233,117.244,256600005.0
2006-07-18 23:22:00,117.245,117.278,117.241,117.265,224000002.0
2006-07-18 23:23:00,117.258,117.284,117.245,117.268,172500001.0
2006-07-18 23:24:00,117.248,117.284,117.245,117.269,403599993.0
2006-07-18 23:25:00,117.287,117.289,117.249,117.271,272100001.0
2006-07-18 23:26:00,117.265,117.28,117.247,117.25,390400002.0
2006-07-18 23:27:00,117.269,117.28,117.243,117.269,121500000.0
2006-07-18 23:28:00,117.268,117.278,117.249,117.254,387499998.0
2006-07-18 23:29:00,117.25,117.281,117.244,117.265,168200003.0
2006-07-18 23:30:00,117.261,117.266,117.257,117.266,234300003.0
2006-07-18 23:31:00,117.268,117.278,117.265,117.278,299799995.0
2006-07-18 23:32:00,117.271,117.277,117.267,117.275,220299998.0
2006-07-18 23:33:00,117.273,117.273,117.26,117.264,131699996.0
2006-07-18 23:34:00,117.265,117.268,117.257,117.262,148100000.0
2006-07-18 23:35:00,117.263,117.266,117.257,117.257,301599996.0
2006-07-18 23:36:00,117.258,117.267,117.247,117.267,347600004.0
2006-07-18 23:37:00,117.267,117.268,117.26,117.268,266300003.0
2006-07-18 23:38:00,117.26,117.26,117.183,117.183,300000001.0
2006-07-18 23:39:00,117.172,117.175,117.172,117.175,64699998.0
2006-07-18 23:40:00,117.17,117.175,117.165,117.168,364799997.0
2006-07-18 23:41:00,117.165,117.175,117.165,117.175,56900001.0
2006-07-18 23:42:00,117.184,117.258,117.184,117.258,161000000.0
2006-07-18 23:43:00,117.263,117.273,117.263,117.27,183900001.0
2006-07-18 23:44:00,117.269,117.284,117.269,117.277,178199999.0
2006-07-18 23:45:00,117.286,117.286,117.276,117.278,87900001.0
2006-07-18 23:46:00,117.287,117.292,117.285,117.285,321700002.0
2006-07-18 23:47:00,117.281,117.293,117.281,117.293,322400005.0
2006-07-18 23:48:00,117.294,117.294,117.278,117.289,151100003.0
2006-07-18 23:49:00,117.29,117.29,117.282,117.285,437299996.0
2006-07-18 23:50:00,117.282,117.29,117.282,117.29,85400000.0
2006-07-18 23:51:00,117.285,117.29,117.28,117.28,126999998.0
2006-07-18 23:52:00,117.287,117.287,117.273,117.273,216800004.0
2006-07-18 23:53:00,117.275,117.275,117.264,117.273,220100001.0
2006-07-18 23:54:00,117.277,117.277,117.268,117.268,172700002.0
2006-07-18 23:55:00,117.265,117.265,117.254,117.26,216999995.0
2006-07-18 23:56:00,117.263,117.263,117.252,117.255,250399998.0
2006-07-18 23:57:00,117.258,117.272,117.258,117.272,271499998.0
2006-07-18 23:58:00,117.28,117.28,117.273,117.273,206699999.0
2006-07-18 23:59:00,117.287,117.293,117.267,117.267,145799998.0
2006-07-19 00:00:00,117.276,117.276,117.267,117.275,265900002.0
2006-07-19 00:01:00,117.277,117.278,117.277,117.278,66399999.0
2006-07-19 00:02:00,117.275,117.28,117.275,117.28,128700002.0
2006-07-19 00:03:00,117.278,117.278,117.27,117.27,138500002.0
2006-07-19 00:04:00,117.269,117.276,117.267,117.268,208699999.0
2006-07-19 00:05:00,117.27,117.273,117.263,117.273,79000001.0
2006-07-19 00:06:00,117.267,117.278,117.266,117.278,120599999.0
2006-07-19 00:07:00,117.281,117.288,117.28,117.288,148199998.0
2006-07-19 00:08:00,117.293,117.301,117.289,117.295,102099998.0
2006-07-19 00:09:00,117.302,117.317,117.302,117.307,330200005.0
2006-07-19 00:10:00,117.312,117.325,117.312,117.325,181600001.0
2006-07-19 00:11:00,117.32,117.321,117.307,117.31,290499999.0
2006-07-19 00:12:00,117.308,117.322,117.308,117.322,188500000.0
2006-07-19 00:13:00,117.32,117.327,117.32,117.323,331599992.0
2006-07-19 00:14:00,117.318,117.318,117.31,117.313,142799998.0
2006-07-19 00:15:00,117.315,117.315,117.308,117.315,133600002.0
2006-07-19 00:16:00,117.313,117.317,117.31,117.31,74900002.0
2006-07-19 00:17:00,117.31,117.321,117.306,117.306,225999994.0
2006-07-19 00:18:00,117.308,117.308,117.292,117.292,156899999.0
2006-07-19 00:19:00,117.293,117.307,117.293,117.295,264400004.0
2006-07-19 00:20:00,117.302,117.305,117.298,117.305,278000002.0
2006-07-19 00:21:00,117.3,117.306,117.298,117.301,355200003.0
2006-07-19 00:22:00,117.293,117.3,117.288,117.297,319400004.0
2006-07-19 00:23:00,117.3,117.3,117.295,117.295,218200000.0
2006-07-19 00:24:00,117.292,117.3,117.29,117.295,200400002.0
2006-07-19 00:25:00,117.295,117.303,117.295,117.295,95699998.0
2006-07-19 00:26:00,117.3,117.3,117.295,117.3,188099995.0
2006-07-19 00:27:00,117.3,117.3,117.29,117.29,96000000.0
2006-07-19 00:28:00,117.298,117.3,117.293,117.3,58200000.0
2006-07-19 00:29:00,117.3,117.3,117.293,117.3,252900000.0
2006-07-19 00:30:00,117.3,117.3,117.29,117.3,179600000.0
2006-07-19 00:31:00,117.3,117.3,117.29,117.298,283600002.0
2006-07-19 00:32:00,117.3,117.3,117.29,117.29,301400003.0
2006-07-19 00:33:00,117.3,117.3,117.295,117.3,200899999.0
2006-07-19 00:34:00,117.3,117.3,117.3,117.3,76599998.0
2006-07-19 00:35:00,117.304,117.319,117.304,117.315,262900001.0
2006-07-19 00:36:00,117.317,117.321,117.311,117.311,190400002.0
2006-07-19 00:37:00,117.313,117.317,117.296,117.305,234400001.0
2006-07-19 00:38:00,117.307,117.308,117.305,117.305,359200009.0
2006-07-19 00:39:00,117.311,117.328,117.311,117.325,263900004.0
2006-07-19 00:40:00,117.33,117.33,117.318,117.322,201900003.0
2006-07-19 00:41:00,117.325,117.326,117.321,117.321,196899999.0
2006-07-19 00:42:00,117.319,117.319,117.307,117.312,278599998.0
2006-07-19 00:43:00,117.312,117.312,117.289,117.295,363699996.0
2006-07-19 00:44:00,117.292,117.3,117.29,117.293,322099995.0
2006-07-19 00:45:00,117.3,117.3,117.293,117.295,128400002.0
2006-07-19 00:46:00,117.3,117.3,117.29,117.295,220399999.0
2006-07-19 00:47:00,117.3,117.3,117.298,117.3,98000002.0
2006-07-19 00:48:00,117.295,117.3,117.295,117.3,82000002.0
2006-07-19 00:49:00,117.292,117.3,117.292,117.3,189399999.0
2006-07-19 00:50:00,117.303,117.304,117.291,117.295,211199998.0
2006-07-19 00:51:00,117.293,117.3,117.29,117.29,284099996.0
2006-07-19 00:52:00,117.291,117.302,117.291,117.297,316400004.0
2006-07-19 00:53:00,117.3,117.301,117.297,117.301,314099996.0
2006-07-19 00:54:00,117.305,117.305,117.296,117.296,230200005.0
2006-07-19 00:55:00,117.295,117.3,117.295,117.3,154900004.0
2006-07-19 00:56:00,117.299,117.312,117.299,117.311,288200005.0
2006-07-19 00:57:00,117.313,117.328,117.313,117.315,225299994.0
2006-07-19 00:58:00,117.317,117.317,117.309,117.315,156100004.0
2006-07-19 00:59:00,117.314,117.314,117.307,117.311,139599997.0
2006-07-19 01:00:00,117.306,117.311,117.304,117.307,186900005.0
2006-07-19 01:01:00,117.31,117.31,117.3,117.307,105700001.0
2006-07-19 01:02:00,117.304,117.307,117.298,117.304,154099998.0
2006-07-19 01:03:00,117.306,117.317,117.301,117.317,306700000.0
2006-07-19 01:04:00,117.322,117.323,117.316,117.323,214400000.0
2006-07-19 01:05:00,117.318,117.332,117.31,117.33,176799996.0
2006-07-19 01:06:00,117.341,117.347,117.34,117.345,158200002.0
2006-07-19 01:07:00,117.34,117.345,117.34,117.345,323400002.0
2006-07-19 01:08:00,117.348,117.354,117.345,117.345,204299999.0
2006-07-19 01:09:00,117.338,117.338,117.315,117.315,180399998.0
2006-07-19 01:10:00,117.322,117.335,117.322,117.322,352500002.0
2006-07-19 01:11:00,117.323,117.336,117.323,117.327,213599997.0
2006-07-19 01:12:00,117.322,117.332,117.322,117.331,86600002.0
2006-07-19 01:13:00,117.324,117.324,117.313,117.321,214999998.0
2006-07-19 01:14:00,117.313,117.313,117.3,117.3,148000005.0
2006-07-19 01:15:00,117.298,117.301,117.295,117.295,171700000.0
2006-07-19 01:16:00,117.3,117.3,117.295,117.3,137200005.0
2006-07-19 01:17:00,117.302,117.304,117.298,117.301,279399999.0
2006-07-19 01:18:00,117.301,117.304,117.298,117.304,194700000.0
2006-07-19 01:19:00,117.3,117.314,117.294,117.305,208900000.0
2006-07-19 01:20:00,117.302,117.302,117.291,117.295,284799999.0
2006-07-19 01:21:00,117.307,117.307,117.301,117.301,74099998.0
2006-07-19 01:22:00,117.305,117.31,117.302,117.305,160699999.0
2006-07-19 01:23:00,117.311,117.326,117.307,117.326,313699998.0
2006-07-19 01:24:00,117.329,117.333,117.325,117.331,255300006.0
2006-07-19 01:25:00,117.33,117.343,117.33,117.343,222999999.0
2006-07-19 01:26:00,117.349,117.352,117.341,117.341,167500001.0
2006-07-19 01:27:00,117.35,117.364,117.343,117.364,146100003.0
2006-07-19 01:28:00,117.359,117.373,117.355,117.36,338599998.0
2006-07-19 01:29:00,117.361,117.371,117.361,117.37,216899999.0
2006-07-19 01:30:00,117.36,117.37,117.36,117.365,134700001.0
2006-07-19 01:31:00,117.364,117.373,117.364,117.373,205400001.0
2006-07-19 01:32:00,117.37,117.375,117.365,117.375,269399999.0
2006-07-19 01:33:00,117.365,117.365,117.357,117.363,256700006.0
2006-07-19 01:34:00,117.358,117.363,117.352,117.355,402999999.0
2006-07-19 01:35:00,117.36,117.36,117.355,117.36,276700002.0
2006-07-19 01:36:00,117.361,117.367,117.358,117.36,238199997.0
2006-07-19 01:37:00,117.36,117.371,117.36,117.365,185500003.0
2006-07-19 01:38:00,117.377,117.388,117.375,117.385,286699997.0
2006-07-19 01:39:00,117.38,117.4,117.38,117.387,294400003.0
2006-07-19 01:40:00,117.393,117.393,117.371,117.371,130199996.0
2006-07-19 01:41:00,117.379,117.382,117.379,117.379,50700001.0
2006-07-19 01:42:00,117.376,117.381,117.376,117.38,130500001.0
2006-07-19 01:43:00,117.37,117.37,117.346,117.353,242199998.0
2006-07-19 01:44:00,117.35,117.356,117.345,117.348,196699996.0
2006-07-19 01:45:00,117.345,117.345,117.338,117.338,371199998.0
2006-07-19 01:46:00,117.338,117.347,117.338,117.345,155999995.0
2006-07-19 01:47:00,117.341,117.346,117.328,117.328,180000001.0
2006-07-19 01:48:00,117.33,117.337,117.319,117.337,263899996.0
2006-07-19 01:49:00,117.342,117.343,117.333,117.343,163699999.0
2006-07-19 01:50:00,117.333,117.337,117.322,117.322,315900002.0
2006-07-19 01:51:00,117.326,117.327,117.312,117.319,147500001.0
2006-07-19 01:52:00,117.321,117.321,117.304,117.304,249800000.0
2006-07-19 01:53:00,117.305,117.31,117.3,117.31,271899995.0
2006-07-19 01:54:00,117.304,117.308,117.29,117.29,218000003.0
2006-07-19 01:55:00,117.3,117.306,117.293,117.298,373099998.0
2006-07-19 01:56:00,117.285,117.285,117.278,117.28,130899997.0
2006-07-19 01:57:00,117.277,117.287,117.269,117.279,147399996.0
2006-07-19 01:58:00,117.275,117.294,117.275,117.292,186400002.0
2006-07-19 01:59:00,117.299,117.318,117.297,117.302,209999998.0
2006-07-19 02:00:00,117.304,117.321,117.303,117.317,377900009.0
2006-07-19 02:01:00,117.315,117.32,117.315,117.32,143000001.0
2006-07-19 02:02:00,117.32,117.363,117.32,117.363,433300006.0
2006-07-19 02:03:00,117.363,117.363,117.353,117.353,283000002.0
2006-07-19 02:04:00,117.351,117.351,117.321,117.321,314299999.0
2006-07-19 02:05:00,117.325,117.335,117.325,117.327,116700001.0
2006-07-19 02:06:00,117.328,117.328,117.319,117.319,192200004.0
2006-07-19 02:07:00,117.314,117.324,117.314,117.324,155299999.0
2006-07-19 02:08:00,117.325,117.325,117.32,117.32,214300002.0
2006-07-19 02:09:00,117.326,117.335,117.32,117.327,350900004.0
2006-07-19 02:10:00,117.32,117.328,117.315,117.328,288699995.0
2006-07-19 02:11:00,117.323,117.323,117.313,117.315,297400000.0
2006-07-19 02:12:00,117.32,117.323,117.313,117.323,297600005.0
2006-07-19 02:13:00,117.32,117.331,117.319,117.319,392300004.0
2006-07-19 02:14:00,117.32,117.328,117.317,117.32,277500002.0
2006-07-19 02:15:00,117.319,117.32,117.315,117.32,176399999.0
2006-07-19 02:16:00,117.324,117.324,117.315,117.319,180300000.0
2006-07-19 02:17:00,117.321,117.332,117.318,117.332,196299999.0
2006-07-19 02:18:00,117.332,117.336,117.33,117.33,216700005.0
2006-07-19 02:19:00,117.323,117.329,117.318,117.318,271100000.0
2006-07-19 02:20:00,117.311,117.314,117.296,117.296,364599998.0
2006-07-19 02:21:00,117.291,117.303,117.288,117.303,175900004.0
2006-07-19 02:22:00,117.303,117.309,117.302,117.306,221499998.0
2006-07-19 02:23:00,117.303,117.314,117.303,117.305,302600003.0
2006-07-19 02:24:00,117.309,117.311,117.303,117.311,221500002.0
2006-07-19 02:25:00,117.309,117.313,117.303,117.313,134700003.0
2006-07-19 02:26:00,117.319,117.331,117.319,117.32,217700000.0
2006-07-19 02:27:00,117.324,117.329,117.321,117.325,170300005.0
2006-07-19 02:28:00,117.326,117.327,117.315,117.315,268200000.0
2006-07-19 02:29:00,117.325,117.328,117.32,117.32,210000003.0
2006-07-19 02:30:00,117.324,117.328,117.3,117.328,197700005.0
2006-07-19 02:31:00,117.332,117.338,117.326,117.335,211700001.0
2006-07-19 02:32:00,117.339,117.35,117.339,117.345,224500001.0
2006-07-19 02:33:00,117.349,117.35,117.343,117.343,198199997.0
2006-07-19 02:34:00,117.347,117.353,117.344,117.353,278700004.0
2006-07-19 02:35:00,117.352,117.353,117.337,117.353,283899996.0
2006-07-19 02:36:00,117.358,117.373,117.358,117.373,94099999.0
2006-07-19 02:37:00,117.365,117.38,117.364,117.375,330500001.0
2006-07-19 02:38:00,117.372,117.389,117.372,117.378,265300005.0
2006-07-19 02:39:00,117.373,117.378,117.373,117.375,260300001.0
2006-07-19 02:40:00,117.379,117.379,117.364,117.37,384799998.0
2006-07-19 02:41:00,117.37,117.37,117.348,117.348,284399998.0
2006-07-19 02:42:00,117.346,117.36,117.346,117.357,195800000.0
2006-07-19 02:43:00,117.355,117.363,117.341,117.363,213699998.0
2006-07-19 02:44:00,117.358,117.362,117.347,117.349,238900001.0
2006-07-19 02:45:00,117.336,117.345,117.333,117.345,311500003.0
2006-07-19 02:46:00,117.349,117.363,117.349,117.363,305800007.0
2006-07-19 02:47:00,117.361,117.363,117.351,117.363,313400003.0
2006-07-19 02:48:00,117.362,117.362,117.342,117.342,244100001.0
2006-07-19 02:49:00,117.349,117.351,117.343,117.346,195800001.0
2006-07-19 02:50:00,117.339,117.35,117.337,117.338,210700003.0
2006-07-19 02:51:00,117.328,117.328,117.31,117.322,190599999.0
2006-07-19 02:52:00,117.332,117.332,117.32,117.324,214800000.0
2006-07-19 02:53:00,117.33,117.335,117.325,117.335,136699998.0
2006-07-19 02:54:00,117.324,117.332,117.303,117.303,136700000.0
2006-07-19 02:55:00,117.303,117.307,117.269,117.279,308499996.0
2006-07-19 02:56:00,117.273,117.282,117.264,117.277,224899996.0
2006-07-19 02:57:00,117.272,117.272,117.256,117.256,291399997.0
2006-07-19 02:58:00,117.269,117.276,117.269,117.27,99500001.0
2006-07-19 02:59:00,117.277,117.291,117.277,117.28,189500000.0
2006-07-19 03:00:00,117.271,117.281,117.265,117.268,203900003.0
2006-07-19 03:01:00,117.262,117.271,117.262,117.271,207400002.0
2006-07-19 03:02:00,117.262,117.262,117.25,117.253,289599999.0
2006-07-19 03:03:00,117.254,117.262,117.254,117.262,208400005.0
2006-07-19 03:04:00,117.258,117.266,117.249,117.25,250300003.0
2006-07-19 03:05:00,117.247,117.249,117.236,117.236,212799997.0
2006-07-19 03:06:00,117.24,117.24,117.224,117.23,153800001.0
2006-07-19 03:07:00,117.222,117.223,117.215,117.218,293000001.0
2006-07-19 03:08:00,117.216,117.22,117.214,117.218,314700004.0
2006-07-19 03:09:00,117.217,117.217,117.21,117.216,224200001.0
2006-07-19 03:10:00,117.214,117.219,117.208,117.219,198800004.0
2006-07-19 03:11:00,117.223,117.249,117.223,117.249,289199997.0
2006-07-19 03:12:00,117.253,117.257,117.248,117.257,260200002.0
2006-07-19 03:13:00,117.258,117.261,117.252,117.257,331599998.0
2006-07-19 03:14:00,117.243,117.249,117.236,117.244,213899999.0
2006-07-19 03:15:00,117.238,117.238,117.23,117.232,244899999.0
2006-07-19 03:16:00,117.222,117.23,117.222,117.23,175500000.0
2006-07-19 03:17:00,117.222,117.223,117.208,117.223,374600000.0
2006-07-19 03:18:00,117.228,117.23,117.218,117.218,122799999.0
2006-07-19 03:19:00,117.217,117.228,117.217,117.228,67899999.0
2006-07-19 03:20:00,117.232,117.232,117.223,117.225,222299999.0
2006-07-19 03:21:00,117.229,117.236,117.221,117.229,309100001.0
2006-07-19 03:22:00,117.226,117.226,117.213,117.22,174099998.0
2006-07-19 03:23:00,117.213,117.216,117.208,117.21,167300002.0
2006-07-19 03:24:00,117.219,117.252,117.219,117.252,392600008.0
2006-07-19 03:25:00,117.257,117.26,117.233,117.233,161900004.0
2006-07-19 03:26:00,117.243,117.243,117.231,117.238,318200000.0
2006-07-19 03:27:00,117.243,117.243,117.234,117.243,175799997.0
2006-07-19 03:28:00,117.248,117.25,117.226,117.234,224500000.0
2006-07-19 03:29:00,117.232,117.233,117.224,117.233,104700001.0
2006-07-19 03:30:00,117.225,117.234,117.219,117.219,301699997.0
2006-07-19 03:31:00,117.217,117.223,117.215,117.22,225800000.0
2006-07-19 03:32:00,117.221,117.233,117.221,117.229,253999996.0
2006-07-19 03:33:00,117.237,117.253,117.235,117.248,191299995.0
2006-07-19 03:34:00,117.258,117.263,117.251,117.251,227599997.0
2006-07-19 03:35:00,117.245,117.255,117.245,117.255,204400004.0
2006-07-19 03:36:00,117.25,117.255,117.248,117.255,194900001.0
2006-07-19 03:37:00,117.246,117.252,117.244,117.248,58700000.0
2006-07-19 03:38:00,117.258,117.268,117.256,117.26,300500004.0
2006-07-19 03:39:00,117.261,117.261,117.247,117.247,222899997.0
2006-07-19 03:40:00,117.243,117.243,117.223,117.227,359599996.0
2006-07-19 03:41:00,117.22,117.22,117.218,117.218,58900000.0
2006-07-19 03:42:00,117.222,117.229,117.218,117.229,79799998.0
2006-07-19 03:43:00,117.228,117.228,117.221,117.226,276599999.0
2006-07-19 03:44:00,117.233,117.237,117.225,117.235,130900001.0
2006-07-19 03:45:00,117.236,117.244,117.227,117.243,172000003.0
2006-07-19 03:46:00,117.237,117.241,117.232,117.232,298900001.0
2006-07-19 03:47:00,117.233,117.233,117.215,117.215,168699997.0
2006-07-19 03:48:00,117.219,117.227,117.219,117.224,278500001.0
2006-07-19 03:49:00,117.228,117.231,117.224,117.228,161300000.0
2006-07-19 03:50:00,117.235,117.235,117.227,117.233,180199996.0
2006-07-19 03:51:00,117.231,117.245,117.228,117.238,254399997.0
2006-07-19 03:52:00,117.237,117.243,117.232,117.239,258399997.0
2006-07-19 03:53:00,117.238,117.248,117.237,117.239,105200000.0
2006-07-19 03:54:00,117.239,117.25,117.235,117.24,224700004.0
2006-07-19 03:55:00,117.236,117.243,117.236,117.24,331400001.0
2006-07-19 03:56:00,117.233,117.246,117.233,117.233,181000002.0
2006-07-19 03:57:00,117.228,117.231,117.224,117.231,158699997.0
2006-07-19 03:58:00,117.228,117.235,117.228,117.235,160400001.0
2006-07-19 03:59:00,117.235,117.235,117.225,117.225,226499999.0
2006-07-19 04:00:00,117.22,117.224,117.22,117.22,122300004.0
2006-07-19 04:01:00,117.21,117.215,117.207,117.213,349099996.0
2006-07-19 04:02:00,117.208,117.213,117.205,117.213,289900000.0
2006-07-19 04:03:00,117.21,117.21,117.21,117.21,115500004.0
2006-07-19 04:04:00,117.215,117.215,117.205,117.215,339100000.0
2006-07-19 04:05:00,117.218,117.225,117.215,117.22,302999999.0
2006-07-19 04:06:00,117.224,117.226,117.217,117.225,430800004.0
2006-07-19 04:07:00,117.221,117.221,117.209,117.217,213400001.0
2006-07-19 04:08:00,117.219,117.225,117.213,117.225,71300001.0
2006-07-19 04:09:00,117.223,117.223,117.21,117.215,243899999.0
2006-07-19 04:10:00,117.22,117.225,117.215,117.225,222300002.0
2006-07-19 04:11:00,117.22,117.222,117.22,117.22,132000000.0
2006-07-19 04:12:00,117.225,117.227,117.22,117.227,192299995.0
2006-07-19 04:13:00,117.225,117.225,117.218,117.225,128900002.0
2006-07-19 04:14:00,117.223,117.223,117.213,117.217,277199996.0
2006-07-19 04:15:00,117.216,117.223,117.21,117.223,363300002.0
2006-07-19 04:16:00,117.218,117.222,117.215,117.222,230100004.0
2006-07-19 04:17:00,117.223,117.251,117.223,117.251,229899999.0
2006-07-19 04:18:00,117.252,117.267,117.252,117.266,199299998.0
2006-07-19 04:19:00,117.258,117.258,117.242,117.246,212999996.0
2006-07-19 04:20:00,117.242,117.242,117.232,117.241,103799999.0
2006-07-19 04:21:00,117.233,117.233,117.227,117.227,67100000.0
2006-07-19 04:22:00,117.223,117.223,117.212,117.212,331099998.0
2006-07-19 04:23:00,117.208,117.211,117.205,117.211,153000003.0
2006-07-19 04:24:00,117.208,117.215,117.208,117.215,297700002.0
2006-07-19 04:25:00,117.211,117.222,117.21,117.222,336400005.0
2006-07-19 04:26:00,117.214,117.224,117.208,117.215,307599991.0
2006-07-19 04:27:00,117.21,117.219,117.21,117.218,220700002.0
2006-07-19 04:28:00,117.221,117.222,117.216,117.218,241400003.0
2006-07-19 04:29:00,117.22,117.225,117.22,117.225,91000000.0
2006-07-19 04:30:00,117.222,117.233,117.222,117.229,182899999.0
2006-07-19 04:31:00,117.23,117.235,117.23,117.235,230300002.0
2006-07-19 04:32:00,117.232,117.235,117.228,117.23,164000000.0
2006-07-19 04:33:00,117.229,117.232,117.227,117.227,220099999.0
2006-07-19 04:34:00,117.219,117.229,117.219,117.225,262800003.0
2006-07-19 04:35:00,117.226,117.235,117.221,117.235,141800001.0
2006-07-19 04:36:00,117.227,117.229,117.221,117.227,108900002.0
2006-07-19 04:37:00,117.222,117.229,117.22,117.22,88400002.0
2006-07-19 04:38:00,117.227,117.232,117.224,117.226,212799996.0
2006-07-19 04:39:00,117.226,117.228,117.226,117.228,33300000.0
2006-07-19 04:40:00,117.235,117.235,117.23,117.23,41600000.0
2006-07-19 04:41:00,117.223,117.235,117.221,117.229,197799997.0
2006-07-19 04:42:00,117.235,117.235,117.227,117.228,261600004.0
2006-07-19 04:43:00,117.237,117.237,117.23,117.23,26400001.0
2006-07-19 04:44:00,117.233,117.237,117.227,117.23,167200004.0
2006-07-19 04:45:00,117.234,117.234,117.219,117.226,364100001.0
2006-07-19 04:46:00,117.228,117.236,117.228,117.23,248600000.0
2006-07-19 04:47:00,117.232,117.233,117.224,117.233,312199994.0
2006-07-19 04:48:00,117.234,117.234,117.223,117.226,185000002.0
2006-07-19 04:49:00,117.227,117.237,117.223,117.223,290399999.0
2006-07-19 04:50:00,117.22,117.234,117.218,117.218,145600001.0
2006-07-19 04:51:00,117.225,117.225,117.225,117.225,42299999.0
2006-07-19 04:52:00,117.231,117.232,117.226,117.226,61000000.0
2006-07-19 04:53:00,117.231,117.231,117.213,117.213,102900001.0
2006-07-19 04:54:00,117.223,117.223,117.212,117.217,180300000.0
2006-07-19 04:55:00,117.215,117.215,117.207,117.207,175699999.0
2006-07-19 04:56:00,117.208,117.217,117.208,117.217,97000000.0
2006-07-19 04:57:00,117.21,117.214,117.206,117.214,290000004.0
2006-07-19 04:58:00,117.213,117.218,117.213,117.218,30900000.0
2006-07-19 04:59:00,117.217,117.217,117.209,117.213,261899998.0
2006-07-19 05:00:00,117.217,117.223,117.214,117.223,244400002.0
2006-07-19 05:01:00,117.22,117.225,117.215,117.223,217500001.0
2006-07-19 05:02:00,117.217,117.223,117.217,117.218,163999999.0
2006-07-19 05:03:00,117.215,117.215,117.205,117.21,216499992.0
2006-07-19 05:04:00,117.218,117.224,117.216,117.22,257399994.0
2006-07-19 05:05:00,117.223,117.225,117.218,117.223,236800001.0
2006-07-19 05:06:00,117.225,117.225,117.213,117.22,299100003.0
2006-07-19 05:07:00,117.225,117.225,117.22,117.22,66000000.0
2006-07-19 05:08:00,117.223,117.225,117.215,117.22,177299999.0
2006-07-19 05:09:00,117.217,117.225,117.213,117.218,250599998.0
2006-07-19 05:10:00,117.212,117.212,117.2,117.2,255699996.0
2006-07-19 05:11:00,117.204,117.219,117.204,117.216,134699997.0
2006-07-19 05:12:00,117.21,117.215,117.21,117.215,243600000.0
2006-07-19 05:13:00,117.214,117.214,117.203,117.21,231899998.0
2006-07-19 05:14:00,117.214,117.214,117.21,117.21,180099994.0
2006-07-19 05:15:00,117.206,117.219,117.206,117.213,320300002.0
2006-07-19 05:16:00,117.209,117.213,117.204,117.207,221500000.0
2006-07-19 05:17:00,117.203,117.207,117.192,117.205,292900005.0
2006-07-19 05:18:00,117.208,117.21,117.197,117.203,286200000.0
2006-07-19 05:19:00,117.195,117.206,117.195,117.195,451599999.0
2006-07-19 05:20:00,117.201,117.204,117.194,117.202,227999994.0
2006-07-19 05:21:00,117.21,117.223,117.208,117.223,399900005.0
2006-07-19 05:22:00,117.216,117.216,117.203,117.211,168800002.0
2006-07-19 05:23:00,117.205,117.214,117.2,117.214,272099996.0
2006-07-19 05:24:00,117.22,117.223,117.215,117.215,340000001.0
2006-07-19 05:25:00,117.22,117.226,117.207,117.214,302500002.0
2006-07-19 05:26:00,117.2,117.217,117.2,117.216,248599997.0
2006-07-19 05:27:00,117.219,117.225,117.214,117.216,316499999.0
2006-07-19 05:28:00,117.22,117.225,117.22,117.225,129000000.0
2006-07-19 05:29:00,117.223,117.223,117.22,117.22,57300001.0
2006-07-19 05:30:00,117.223,117.223,117.212,117.217,230300003.0
2006-07-19 05:31:00,117.217,117.221,117.202,117.202,337700001.0
2006-07-19 05:32:00,117.197,117.212,117.197,117.212,260299997.0
2006-07-19 05:33:00,117.212,117.212,117.198,117.208,216300002.0
2006-07-19 05:34:00,117.205,117.215,117.205,117.213,307300006.0
2006-07-19 05:35:00,117.22,117.22,117.213,117.215,282799999.0
2006-07-19 05:36:00,117.218,117.218,117.205,117.205,41500001.0
2006-07-19 05:37:00,117.207,117.227,117.207,117.227,349499999.0
2006-07-19 05:38:00,117.229,117.229,117.216,117.222,200700005.0
2006-07-19 05:39:00,117.218,117.223,117.217,117.221,139300002.0
2006-07-19 05:40:00,117.222,117.229,117.218,117.225,254300004.0
2006-07-19 05:41:00,117.223,117.223,117.211,117.211,199600002.0
2006-07-19 05:42:00,117.21,117.215,117.205,117.21,257800000.0
2006-07-19 05:43:00,117.215,117.215,117.21,117.215,157500000.0
2006-07-19 05:44:00,117.211,117.216,117.21,117.21,228599995.0
2006-07-19 05:45:00,117.216,117.223,117.212,117.223,191400000.0
2006-07-19 05:46:00,117.218,117.218,117.218,117.218,4000000.0
2006-07-19 05:47:00,117.22,117.225,117.215,117.218,107900000.0
2006-07-19 05:48:00,117.218,117.22,117.214,117.218,142600001.0
2006-07-19 05:49:00,117.215,117.221,117.209,117.217,173000002.0
2006-07-19 05:50:00,117.225,117.225,117.222,117.225,104500001.0
2006-07-19 05:51:00,117.225,117.233,117.225,117.233,151400002.0
2006-07-19 05:52:00,117.23,117.23,117.222,117.226,159500001.0
2006-07-19 05:53:00,117.224,117.234,117.224,117.23,174099998.0
2006-07-19 05:54:00,117.23,117.235,117.227,117.235,395999999.0
2006-07-19 05:55:00,117.235,117.235,117.227,117.235,294900000.0
2006-07-19 05:56:00,117.24,117.251,117.24,117.242,191200001.0
2006-07-19 05:57:00,117.243,117.249,117.243,117.246,164300000.0
2006-07-19 05:58:00,117.25,117.251,117.238,117.238,389900000.0
2006-07-19 05:59:00,117.243,117.248,117.24,117.245,99800003.0
2006-07-19 06:00:00,117.244,117.254,117.244,117.246,197700002.0
2006-07-19 06:01:00,117.25,117.25,117.243,117.25,128099999.0
2006-07-19 06:02:00,117.253,117.253,117.242,117.247,354899998.0
2006-07-19 06:03:00,117.242,117.249,117.242,117.247,272200000.0
2006-07-19 06:04:00,117.239,117.246,117.239,117.24,252299999.0
2006-07-19 06:05:00,117.245,117.245,117.237,117.243,130899998.0
2006-07-19 06:06:00,117.248,117.248,117.237,117.245,324300003.0
2006-07-19 06:07:00,117.238,117.238,117.238,117.238,67900002.0
2006-07-19 06:08:00,117.247,117.254,117.241,117.254,249500004.0
2006-07-19 06:09:00,117.253,117.254,117.252,117.254,195100002.0
2006-07-19 06:10:00,117.251,117.269,117.251,117.26,280500006.0
2006-07-19 06:11:00,117.253,117.261,117.252,117.261,386299997.0
2006-07-19 06:12:00,117.255,117.265,117.255,117.259,252900001.0
2006-07-19 06:13:00,117.254,117.261,117.252,117.258,286800000.0
2006-07-19 06:14:00,117.26,117.274,117.259,117.269,251299998.0
2006-07-19 06:15:00,117.267,117.267,117.26,117.26,211500006.0
2006-07-19 06:16:00,117.268,117.272,117.264,117.268,213199994.0
2006-07-19 06:17:00,117.272,117.29,117.272,117.287,116500002.0
2006-07-19 06:18:00,117.28,117.282,117.273,117.282,52700001.0
2006-07-19 06:19:00,117.29,117.29,117.281,117.281,176999997.0
2006-07-19 06:20:00,117.278,117.293,117.278,117.293,205000001.0
2006-07-19 06:21:00,117.293,117.297,117.287,117.295,243400003.0
2006-07-19 06:22:00,117.297,117.298,117.289,117.291,164800000.0
2006-07-19 06:23:00,117.29,117.293,117.28,117.293,202599999.0
2006-07-19 06:24:00,117.289,117.294,117.286,117.288,369000000.0
2006-07-19 06:25:00,117.286,117.296,117.283,117.29,318999995.0
2006-07-19 06:26:00,117.295,117.297,117.285,117.29,386799994.0
2006-07-19 06:27:00,117.295,117.295,117.285,117.295,174499999.0
2006-07-19 06:28:00,117.29,117.295,117.29,117.293,167399996.0
2006-07-19 06:29:00,117.29,117.298,117.287,117.29,204500000.0
2006-07-19 06:30:00,117.294,117.307,117.294,117.307,194300003.0
2006-07-19 06:31:00,117.301,117.311,117.301,117.301,316400000.0
2006-07-19 06:32:00,117.308,117.315,117.304,117.31,291200007.0
2006-07-19 06:33:00,117.308,117.311,117.302,117.302,161400003.0
2006-07-19 06:34:00,117.302,117.313,117.301,117.307,214800001.0
2006-07-19 06:35:00,117.317,117.325,117.312,117.312,333699999.0
2006-07-19 06:36:00,117.31,117.31,117.308,117.308,24300000.0
2006-07-19 06:37:00,117.308,117.317,117.308,117.317,151600004.0
2006-07-19 06:38:00,117.315,117.315,117.302,117.31,113999997.0
2006-07-19 06:39:00,117.313,117.313,117.3,117.3,359199998.0
2006-07-19 06:40:00,117.303,117.303,117.293,117.297,45700002.0
2006-07-19 06:41:00,117.293,117.293,117.284,117.288,149100001.0
2006-07-19 06:42:00,117.285,117.286,117.274,117.286,229699998.0
2006-07-19 06:43:00,117.282,117.282,117.274,117.278,262600002.0
2006-07-19 06:44:00,117.285,117.291,117.285,117.286,152200001.0
2006-07-19 06:45:00,117.28,117.294,117.28,117.289,286900005.0
2006-07-19 06:46:00,117.298,117.316,117.293,117.312,271199999.0
2006-07-19 06:47:00,117.295,117.319,117.295,117.319,82100000.0
2006-07-19 06:48:00,117.337,117.347,117.337,117.345,158699997.0
2006-07-19 06:49:00,117.34,117.343,117.327,117.343,146600003.0
2006-07-19 06:50:00,117.348,117.348,117.34,117.341,221700002.0
2006-07-19 06:51:00,117.343,117.35,117.34,117.341,246800003.0
2006-07-19 06:52:00,117.352,117.36,117.343,117.355,410000002.0
2006-07-19 06:53:00,117.349,117.355,117.346,117.35,101500001.0
2006-07-19 06:54:00,117.355,117.365,117.355,117.362,208399997.0
2006-07-19 06:55:00,117.354,117.358,117.349,117.353,82899998.0
2006-07-19 06:56:00,117.364,117.374,117.361,117.364,170600005.0
2006-07-19 06:57:00,117.362,117.362,117.339,117.354,192900004.0
2006-07-19 06:58:00,117.354,117.354,117.345,117.346,217799995.0
2006-07-19 06:59:00,117.354,117.376,117.35,117.376,234299997.0
2006-07-19 07:00:00,117.365,117.368,117.365,117.368,66799999.0
2006-07-19 07:01:00,117.354,117.359,117.35,117.353,342499995.0
2006-07-19 07:02:00,117.357,117.363,117.357,117.363,41500000.0
2006-07-19 07:03:00,117.375,117.393,117.375,117.388,330700006.0
2006-07-19 07:04:00,117.39,117.39,117.377,117.377,330900005.0
2006-07-19 07:05:00,117.374,117.378,117.364,117.372,247699996.0
2006-07-19 07:06:00,117.362,117.369,117.359,117.364,221700001.0
2006-07-19 07:07:00,117.377,117.377,117.37,117.373,212200002.0
2006-07-19 07:08:00,117.359,117.373,117.359,117.371,337299999.0
2006-07-19 07:09:00,117.37,117.371,117.361,117.361,165800001.0
2006-07-19 07:10:00,117.358,117.367,117.354,117.354,220599996.0
2006-07-19 07:11:00,117.354,117.357,117.343,117.352,198100000.0
2006-07-19 07:12:00,117.36,117.36,117.352,117.358,146599999.0
2006-07-19 07:13:00,117.358,117.366,117.355,117.365,221900008.0
2006-07-19 07:14:00,117.362,117.366,117.359,117.359,230599997.0
2006-07-19 07:15:00,117.362,117.364,117.358,117.362,142900001.0
2006-07-19 07:16:00,117.356,117.358,117.352,117.352,71599999.0
2006-07-19 07:17:00,117.358,117.358,117.35,117.355,283499999.0
2006-07-19 07:18:00,117.36,117.36,117.352,117.355,190299997.0
2006-07-19 07:19:00,117.355,117.36,117.355,117.36,138799998.0
2006-07-19 07:20:00,117.359,117.359,117.351,117.358,212000001.0
2006-07-19 07:21:00,117.359,117.365,117.354,117.365,107400000.0
2006-07-19 07:22:00,117.358,117.375,117.353,117.375,129600000.0
2006-07-19 07:23:00,117.371,117.374,117.368,117.374,231899997.0
2006-07-19 07:24:00,117.373,117.38,117.372,117.375,430599995.0
2006-07-19 07:25:00,117.373,117.38,117.371,117.373,161799998.0
2006-07-19 07:26:00,117.363,117.371,117.358,117.366,264500000.0
2006-07-19 07:27:00,117.367,117.373,117.363,117.367,157400002.0
2006-07-19 07:28:00,117.375,117.375,117.367,117.371,257699997.0
2006-07-19 07:29:00,117.374,117.375,117.363,117.375,199800002.0
2006-07-19 07:30:00,117.37,117.375,117.363,117.363,239900002.0
2006-07-19 07:31:00,117.37,117.37,117.36,117.37,174000000.0
2006-07-19 07:32:00,117.365,117.373,117.363,117.37,295599995.0
2006-07-19 07:33:00,117.37,117.37,117.365,117.365,174199997.0
2006-07-19 07:34:00,117.362,117.37,117.36,117.37,315499998.0
2006-07-19 07:35:00,117.363,117.377,117.363,117.371,100499999.0
2006-07-19 07:36:00,117.372,117.372,117.363,117.37,210000004.0
2006-07-19 07:37:00,117.372,117.372,117.363,117.363,202200003.0
2006-07-19 07:38:00,117.367,117.372,117.363,117.372,144199998.0
2006-07-19 07:39:00,117.363,117.369,117.361,117.366,246400000.0
2006-07-19 07:40:00,117.363,117.363,117.353,117.361,86299999.0
2006-07-19 07:41:00,117.365,117.365,117.357,117.362,272800000.0
2006-07-19 07:42:00,117.355,117.362,117.345,117.345,214900001.0
2006-07-19 07:43:00,117.352,117.364,117.349,117.364,81399998.0
2006-07-19 07:44:00,117.36,117.365,117.351,117.365,221399998.0
2006-07-19 07:45:00,117.362,117.363,117.355,117.363,90099998.0
2006-07-19 07:46:00,117.365,117.369,117.362,117.369,197100000.0
2006-07-19 07:47:00,117.37,117.375,117.361,117.361,227000003.0
2006-07-19 07:48:00,117.36,117.365,117.351,117.351,387499997.0
2006-07-19 07:49:00,117.355,117.363,117.355,117.363,187200001.0
2006-07-19 07:50:00,117.359,117.366,117.357,117.357,183299997.0
2006-07-19 07:51:00,117.364,117.366,117.364,117.366,95000000.0
2006-07-19 07:52:00,117.365,117.37,117.362,117.37,132599999.0
2006-07-19 07:53:00,117.372,117.372,117.368,117.368,101100001.0
2006-07-19 07:54:00,117.373,117.391,117.373,117.382,197500001.0
2006-07-19 07:55:00,117.383,117.391,117.381,117.381,190699999.0
2006-07-19 07:56:00,117.38,117.382,117.372,117.376,167399999.0
2006-07-19 07:57:00,117.383,117.387,117.372,117.387,420200001.0
2006-07-19 07:58:00,117.386,117.386,117.381,117.385,300300002.0
2006-07-19 07:59:00,117.392,117.406,117.392,117.397,121799999.0
2006-07-19 08:00:00,117.394,117.396,117.394,117.396,43900001.0
2006-07-19 08:01:00,117.404,117.417,117.393,117.393,221899999.0
2006-07-19 08:02:00,117.392,117.392,117.382,117.387,163700004.0
2006-07-19 08:03:00,117.39,117.397,117.39,117.397,95400001.0
2006-07-19 08:04:00,117.398,117.409,117.393,117.407,146299997.0
2006-07-19 08:05:00,117.415,117.415,117.395,117.395,347499994.0
2006-07-19 08:06:00,117.4,117.418,117.4,117.413,270200002.0
2006-07-19 08:07:00,117.42,117.422,117.418,117.42,172700000.0
2006-07-19 08:08:00,117.422,117.422,117.411,117.411,297200000.0
2006-07-19 08:09:00,117.415,117.416,117.399,117.406,217700004.0
2006-07-19 08:10:00,117.392,117.393,117.378,117.378,168500000.0
2006-07-19 08:11:00,117.369,117.369,117.349,117.349,23700000.0
2006-07-19 08:12:00,117.343,117.352,117.342,117.352,295199994.0
2006-07-19 08:13:00,117.344,117.354,117.344,117.351,245800004.0
2006-07-19 08:14:00,117.343,117.343,117.327,117.327,100399998.0
2006-07-19 08:15:00,117.333,117.342,117.333,117.342,7400000.0
2006-07-19 08:16:00,117.345,117.345,117.338,117.34,239199998.0
2006-07-19 08:17:00,117.342,117.378,117.342,117.378,399600000.0
2006-07-19 08:18:00,117.385,117.395,117.373,117.395,203499997.0
2006-07-19 08:19:00,117.391,117.404,117.391,117.404,324500004.0
2006-07-19 08:20:00,117.4,117.402,117.396,117.397,206700000.0
2006-07-19 08:21:00,117.395,117.4,117.39,117.4,260099999.0
2006-07-19 08:22:00,117.394,117.398,117.386,117.386,111700001.0
2006-07-19 08:23:00,117.392,117.397,117.388,117.388,231600007.0
2006-07-19 08:24:00,117.392,117.395,117.377,117.377,282199999.0
2006-07-19 08:25:00,117.377,117.377,117.358,117.364,246200003.0
2006-07-19 08:26:00,117.369,117.391,117.369,117.391,90599999.0
2006-07-19 08:27:00,117.401,117.405,117.397,117.4,239800001.0
2006-07-19 08:28:00,117.397,117.421,117.397,117.421,195800003.0
2006-07-19 08:29:00,117.423,117.473,117.423,117.473,231400001.0
2006-07-19 08:30:00,117.483,117.484,117.437,117.437,213399994.0
2006-07-19 08:31:00,117.445,117.448,117.427,117.427,376100008.0
2006-07-19 08:32:00,117.425,117.429,117.417,117.417,280900001.0
2006-07-19 08:33:00,117.422,117.422,117.405,117.41,262000001.0
2006-07-19 08:34:00,117.422,117.422,117.412,117.413,89499999.0
2006-07-19 08:35:00,117.414,117.416,117.413,117.416,134100002.0
2006-07-19 08:36:00,117.409,117.413,117.398,117.398,340699993.0
2006-07-19 08:37:00,117.403,117.407,117.399,117.405,124400001.0
2006-07-19 08:38:00,117.402,117.406,117.399,117.406,115999998.0
2006-07-19 08:39:00,117.403,117.403,117.396,117.396,292700000.0
2006-07-19 08:40:00,117.399,117.402,117.392,117.392,258299999.0
2006-07-19 08:41:00,117.396,117.4,117.391,117.395,302100005.0
2006-07-19 08:42:00,117.397,117.401,117.386,117.39,135000003.0
2006-07-19 08:43:00,117.388,117.404,117.388,117.401,295499999.0
2006-07-19 08:44:00,117.406,117.416,117.406,117.406,167200005.0
2006-07-19 08:45:00,117.403,117.412,117.395,117.395,194299995.0
2006-07-19 08:46:00,117.391,117.392,117.388,117.388,160500001.0
2006-07-19 08:47:00,117.386,117.399,117.386,117.388,369200000.0
2006-07-19 08:48:00,117.381,117.397,117.381,117.39,132699999.0
2006-07-19 08:49:00,117.392,117.396,117.384,117.384,435000001.0
2006-07-19 08:50:00,117.384,117.393,117.383,117.391,147100000.0
2006-07-19 08:51:00,117.4,117.411,117.387,117.393,181100000.0
2006-07-19 08:52:00,117.402,117.407,117.398,117.398,251299995.0
2006-07-19 08:53:00,117.391,117.404,117.391,117.399,247700008.0
2006-07-19 08:54:00,117.406,117.407,117.394,117.398,300400000.0
2006-07-19 08:55:00,117.391,117.4,117.391,117.4,74899999.0
2006-07-19 08:56:00,117.412,117.419,117.405,117.405,157299996.0
2006-07-19 08:57:00,117.405,117.408,117.395,117.395,256799995.0
2006-07-19 08:58:00,117.393,117.405,117.39,117.405,39700000.0
2006-07-19 08:59:00,117.403,117.403,117.385,117.4,203699992.0
2006-07-19 09:00:00,117.407,117.407,117.382,117.389,377899998.0
2006-07-19 09:01:00,117.399,117.399,117.39,117.392,251099998.0
2006-07-19 09:02:00,117.383,117.383,117.367,117.367,288100003.0
2006-07-19 09:03:00,117.367,117.367,117.345,117.345,166600001.0
2006-07-19 09:04:00,117.352,117.356,117.347,117.353,170600000.0
2006-07-19 09:05:00,117.353,117.353,117.332,117.338,102199998.0
2006-07-19 09:06:00,117.338,117.347,117.333,117.333,143900003.0
2006-07-19 09:07:00,117.331,117.343,117.331,117.338,228699999.0
2006-07-19 09:08:00,117.341,117.377,117.334,117.377,276400002.0
2006-07-19 09:09:00,117.39,117.401,117.389,117.395,338200000.0
2006-07-19 09:10:00,117.389,117.396,117.383,117.383,300299999.0
2006-07-19 09:11:00,117.388,117.388,117.373,117.38,143299997.0
2006-07-19 09:12:00,117.379,117.392,117.379,117.385,341800006.0
2006-07-19 09:13:00,117.386,117.388,117.377,117.38,312500003.0
2006-07-19 09:14:00,117.387,117.393,117.384,117.393,161000005.0
2006-07-19 09:15:00,117.395,117.395,117.386,117.395,194999998.0
2006-07-19 09:16:00,117.383,117.392,117.383,117.385,173499997.0
2006-07-19 09:17:00,117.383,117.401,117.383,117.401,263100002.0
2006-07-19 09:18:00,117.409,117.448,117.407,117.446,139500001.0
2006-07-19 09:19:00,117.449,117.458,117.447,117.455,165099997.0
2006-07-19 09:20:00,117.464,117.476,117.459,117.475,235100002.0
2006-07-19 09:21:00,117.485,117.511,117.475,117.503,355700005.0
2006-07-19 09:22:00,117.511,117.511,117.496,117.499,139100000.0
2006-07-19 09:23:00,117.502,117.527,117.502,117.513,331500002.0
2006-07-19 09:24:00,117.515,117.515,117.503,117.503,108500003.0
2006-07-19 09:25:00,117.501,117.501,117.489,117.496,372400002.0
2006-07-19 09:26:00,117.506,117.506,117.486,117.486,166899998.0
2006-07-19 09:27:00,117.491,117.501,117.491,117.495,377900001.0
2006-07-19 09:28:00,117.503,117.506,117.491,117.498,130200002.0
2006-07-19 09:29:00,117.488,117.495,117.487,117.49,90800002.0
2006-07-19 09:30:00,117.492,117.495,117.485,117.49,169900002.0
2006-07-19 09:31:00,117.493,117.493,117.486,117.486,184900006.0
2006-07-19 09:32:00,117.491,117.491,117.482,117.487,88199999.0
2006-07-19 09:33:00,117.474,117.474,117.447,117.452,309799997.0
2006-07-19 09:34:00,117.458,117.478,117.455,117.478,398999998.0
2006-07-19 09:35:00,117.479,117.479,117.467,117.473,287199993.0
2006-07-19 09:36:00,117.474,117.474,117.465,117.47,399200003.0
2006-07-19 09:37:00,117.478,117.493,117.478,117.49,369699998.0
2006-07-19 09:38:00,117.491,117.491,117.474,117.485,331900003.0
2006-07-19 09:39:00,117.479,117.487,117.479,117.479,96600001.0
2006-07-19 09:40:00,117.488,117.501,117.486,117.488,430699999.0
2006-07-19 09:41:00,117.482,117.482,117.468,117.468,308999997.0
2006-07-19 09:42:00,117.463,117.471,117.46,117.471,165299999.0
2006-07-19 09:43:00,117.476,117.476,117.46,117.46,138300003.0
2006-07-19 09:44:00,117.465,117.473,117.463,117.463,190100001.0
2006-07-19 09:45:00,117.474,117.493,117.474,117.493,128800000.0
2006-07-19 09:46:00,117.487,117.487,117.47,117.47,272699999.0
2006-07-19 09:47:00,117.465,117.47,117.463,117.47,302700001.0
2006-07-19 09:48:00,117.462,117.477,117.462,117.477,316800001.0
2006-07-19 09:49:00,117.469,117.481,117.469,117.481,367800000.0
2006-07-19 09:50:00,117.48,117.493,117.48,117.493,290099999.0
2006-07-19 09:51:00,117.49,117.495,117.487,117.495,138800001.0
2006-07-19 09:52:00,117.49,117.495,117.485,117.495,161600003.0
2006-07-19 09:53:00,117.499,117.517,117.499,117.517,174400003.0
2006-07-19 09:54:00,117.514,117.522,117.507,117.507,150600001.0
2006-07-19 09:55:00,117.519,117.519,117.516,117.516,40199998.0
2006-07-19 09:56:00,117.525,117.538,117.525,117.535,292799998.0
2006-07-19 09:57:00,117.537,117.556,117.537,117.547,324400002.0
2006-07-19 09:58:00,117.546,117.551,117.536,117.537,124900001.0
2006-07-19 09:59:00,117.534,117.544,117.528,117.529,106800003.0
2006-07-19 10:00:00,117.522,117.535,117.52,117.523,402200005.0
2006-07-19 10:01:00,117.528,117.537,117.519,117.537,158000001.0
2006-07-19 10:02:00,117.545,117.555,117.545,117.555,72300003.0
2006-07-19 10:03:00,117.562,117.566,117.549,117.549,208100001.0
2006-07-19 10:04:00,117.547,117.555,117.546,117.546,48200000.0
2006-07-19 10:05:00,117.546,117.546,117.534,117.537,112400000.0
2006-07-19 10:06:00,117.534,117.541,117.528,117.528,224100003.0
2006-07-19 10:07:00,117.52,117.536,117.52,117.528,229200002.0
2006-07-19 10:08:00,117.523,117.526,117.516,117.516,145499998.0
2006-07-19 10:09:00,117.52,117.525,117.508,117.508,339099995.0
2006-07-19 10:10:00,117.511,117.524,117.51,117.513,443299994.0
2006-07-19 10:11:00,117.511,117.511,117.493,117.493,104900000.0
2006-07-19 10:12:00,117.492,117.496,117.478,117.478,243300004.0
2006-07-19 10:13:00,117.471,117.477,117.465,117.477,108899997.0
2006-07-19 10:14:00,117.473,117.473,117.452,117.47,368799999.0
2006-07-19 10:15:00,117.469,117.469,117.457,117.466,362899995.0
2006-07-19 10:16:00,117.469,117.475,117.465,117.465,200500003.0
2006-07-19 10:17:00,117.46,117.46,117.455,117.46,162299999.0
2006-07-19 10:18:00,117.463,117.472,117.458,117.465,294600004.0
2006-07-19 10:19:00,117.462,117.483,117.462,117.468,234899997.0
2006-07-19 10:20:00,117.484,117.49,117.467,117.481,202400002.0
2006-07-19 10:21:00,117.484,117.485,117.452,117.452,333999995.0
2006-07-19 10:22:00,117.447,117.457,117.447,117.451,433800004.0
2006-07-19 10:23:00,117.44,117.44,117.424,117.431,166900003.0
2006-07-19 10:24:00,117.43,117.43,117.418,117.42,75800000.0
2006-07-19 10:25:00,117.422,117.431,117.416,117.419,280900002.0
2006-07-19 10:26:00,117.416,117.431,117.416,117.431,85000001.0
2006-07-19 10:27:00,117.424,117.429,117.424,117.429,41400000.0
2006-07-19 10:28:00,117.418,117.418,117.393,117.399,156799998.0
2006-07-19 10:29:00,117.395,117.405,117.395,117.402,216899997.0
2006-07-19 10:30:00,117.412,117.446,117.412,117.427,276799997.0
2006-07-19 10:31:00,117.427,117.446,117.419,117.446,142800004.0
2006-07-19 10:32:00,117.449,117.454,117.445,117.451,288900003.0
2006-07-19 10:33:00,117.44,117.451,117.438,117.45,121400000.0
2006-07-19 10:34:00,117.458,117.498,117.458,117.498,199300000.0
2006-07-19 10:35:00,117.502,117.503,117.485,117.485,136599999.0
2006-07-19 10:36:00,117.479,117.485,117.471,117.471,138100000.0
2006-07-19 10:37:00,117.47,117.47,117.45,117.453,222400005.0
2006-07-19 10:38:00,117.458,117.458,117.445,117.454,346699998.0
2006-07-19 10:39:00,117.456,117.458,117.447,117.458,237499999.0
2006-07-19 10:40:00,117.467,117.479,117.467,117.471,79400001.0
2006-07-19 10:41:00,117.47,117.47,117.456,117.456,289700005.0
2006-07-19 10:42:00,117.462,117.467,117.457,117.465,258300000.0
2006-07-19 10:43:00,117.465,117.475,117.46,117.472,218700004.0
2006-07-19 10:44:00,117.482,117.506,117.482,117.494,336400006.0
2006-07-19 10:45:00,117.491,117.491,117.487,117.487,60400002.0
2006-07-19 10:46:00,117.482,117.482,117.473,117.473,192200000.0
2006-07-19 10:47:00,117.478,117.478,117.465,117.465,221100000.0
2006-07-19 10:48:00,117.465,117.465,117.454,117.454,162800002.0
2006-07-19 10:49:00,117.456,117.467,117.456,117.467,363300002.0
2006-07-19 10:50:00,117.473,117.473,117.461,117.465,129300003.0
2006-07-19 10:51:00,117.464,117.464,117.459,117.463,245100004.0
2006-07-19 10:52:00,117.466,117.477,117.459,117.467,305599996.0
2006-07-19 10:53:00,117.458,117.472,117.458,117.472,113299996.0
2006-07-19 10:54:00,117.472,117.473,117.458,117.458,308299999.0
2006-07-19 10:55:00,117.458,117.473,117.454,117.454,413399997.0
2006-07-19 10:56:00,117.458,117.473,117.458,117.468,301199993.0
2006-07-19 10:57:00,117.465,117.477,117.465,117.467,214800003.0
2006-07-19 10:58:00,117.46,117.47,117.454,117.47,215399995.0
2006-07-19 10:59:00,117.477,117.481,117.464,117.464,187599998.0
2006-07-19 11:00:00,117.467,117.467,117.458,117.46,161699995.0
2006-07-19 11:01:00,117.462,117.472,117.462,117.472,203899995.0
2006-07-19 11:02:00,117.48,117.503,117.48,117.503,283200000.0
2006-07-19 11:03:00,117.506,117.522,117.506,117.513,181600000.0
2006-07-19 11:04:00,117.511,117.511,117.5,117.505,247200000.0
2006-07-19 11:05:00,117.504,117.523,117.504,117.51,268900006.0
2006-07-19 11:06:00,117.527,117.537,117.525,117.537,220300006.0
2006-07-19 11:07:00,117.532,117.537,117.532,117.537,168400002.0
2006-07-19 11:08:00,117.538,117.542,117.526,117.542,270899996.0
2006-07-19 11:09:00,117.541,117.541,117.52,117.525,176600000.0
2006-07-19 11:10:00,117.53,117.531,117.505,117.51,372900004.0
2006-07-19 11:11:00,117.512,117.515,117.493,117.495,169900005.0
2006-07-19 11:12:00,117.495,117.546,117.494,117.545,289200005.0
2006-07-19 11:13:00,117.537,117.559,117.535,117.559,207600000.0
2006-07-19 11:14:00,117.572,117.577,117.561,117.563,360799998.0
2006-07-19 11:15:00,117.555,117.561,117.546,117.552,266200003.0
2006-07-19 11:16:00,117.533,117.533,117.514,117.526,180800001.0
2006-07-19 11:17:00,117.525,117.529,117.512,117.529,304100004.0
2006-07-19 11:18:00,117.528,117.528,117.504,117.512,247899997.0
2006-07-19 11:19:00,117.502,117.516,117.502,117.51,210699998.0
2006-07-19 11:20:00,117.519,117.529,117.517,117.525,327199995.0
2006-07-19 11:21:00,117.521,117.528,117.521,117.528,174299998.0
2006-07-19 11:22:00,117.543,117.553,117.543,117.546,204300000.0
2006-07-19 11:23:00,117.552,117.558,117.552,117.554,101399999.0
2006-07-19 11:24:00,117.542,117.542,117.525,117.525,253400002.0
2006-07-19 11:25:00,117.521,117.525,117.513,117.521,295699999.0
2006-07-19 11:26:00,117.528,117.545,117.528,117.54,123499999.0
2006-07-19 11:27:00,117.548,117.549,117.54,117.549,37000000.0
2006-07-19 11:28:00,117.547,117.547,117.538,117.538,255900005.0
2006-07-19 11:29:00,117.547,117.555,117.545,117.545,114700002.0
2006-07-19 11:30:00,117.544,117.551,117.544,117.548,243699998.0
2006-07-19 11:31:00,117.553,117.556,117.549,117.552,163499998.0
2006-07-19 11:32:00,117.548,117.55,117.536,117.545,152600004.0
2006-07-19 11:33:00,117.551,117.551,117.537,117.548,187899998.0
2006-07-19 11:34:00,117.552,117.553,117.544,117.545,215800002.0
2006-07-19 11:35:00,117.543,117.545,117.52,117.532,411199994.0
2006-07-19 11:36:00,117.532,117.54,117.532,117.54,217200001.0
2006-07-19 11:37:00,117.538,117.538,117.522,117.523,215500005.0
2006-07-19 11:38:00,117.522,117.523,117.52,117.521,157900003.0
2006-07-19 11:39:00,117.523,117.527,117.514,117.527,195999999.0
2006-07-19 11:40:00,117.521,117.529,117.521,117.529,15700000.0
2006-07-19 11:41:00,117.528,117.531,117.518,117.522,98600001.0
2006-07-19 11:42:00,117.519,117.528,117.513,117.528,253300004.0
2006-07-19 11:43:00,117.538,117.558,117.538,117.543,248899996.0
2006-07-19 11:44:00,117.552,117.557,117.549,117.551,145599997.0
2006-07-19 11:45:00,117.557,117.568,117.542,117.568,275200002.0
2006-07-19 11:46:00,117.577,117.587,117.577,117.584,128300001.0
2006-07-19 11:47:00,117.57,117.57,117.551,117.555,182900001.0
2006-07-19 11:48:00,117.562,117.567,117.555,117.557,259300001.0
2006-07-19 11:49:00,117.562,117.569,117.558,117.565,210499996.0
2006-07-19 11:50:00,117.563,117.568,117.55,117.553,327799998.0
2006-07-19 11:51:00,117.545,117.569,117.545,117.569,250800002.0
2006-07-19 11:52:00,117.583,117.596,117.583,117.591,359100007.0
2006-07-19 11:53:00,117.584,117.588,117.58,117.58,412800007.0
2006-07-19 11:54:00,117.579,117.579,117.569,117.572,194200005.0
2006-07-19 11:55:00,117.566,117.566,117.557,117.562,192000001.0
2006-07-19 11:56:00,117.556,117.557,117.547,117.554,171100000.0
2006-07-19 11:57:00,117.557,117.571,117.557,117.571,192899997.0
2006-07-19 11:58:00,117.575,117.616,117.575,117.616,210500001.0
2006-07-19 11:59:00,117.61,117.616,117.605,117.613,316800001.0
2006-07-19 12:00:00,117.617,117.624,117.614,117.615,115299997.0
2006-07-19 12:01:00,117.618,117.625,117.61,117.62,256399993.0
2006-07-19 12:02:00,117.623,117.624,117.618,117.623,195000003.0
2006-07-19 12:03:00,117.628,117.628,117.606,117.606,257300001.0
2006-07-19 12:04:00,117.617,117.625,117.611,117.611,239999998.0
2006-07-19 12:05:00,117.608,117.611,117.596,117.603,257599997.0
2006-07-19 12:06:00,117.599,117.616,117.599,117.605,293700001.0
2006-07-19 12:07:00,117.603,117.603,117.581,117.585,280600003.0
2006-07-19 12:08:00,117.58,117.593,117.579,117.593,213400000.0
2006-07-19 12:09:00,117.598,117.605,117.581,117.586,334099996.0
2006-07-19 12:10:00,117.589,117.593,117.588,117.593,87800000.0
2006-07-19 12:11:00,117.6,117.6,117.587,117.592,375300001.0
2006-07-19 12:12:00,117.599,117.599,117.579,117.59,292600001.0
2006-07-19 12:13:00,117.588,117.588,117.577,117.577,229100001.0
2006-07-19 12:14:00,117.578,117.59,117.567,117.59,349099996.0
2006-07-19 12:15:00,117.604,117.611,117.601,117.601,184599996.0
2006-07-19 12:16:00,117.602,117.619,117.597,117.619,335399998.0
2006-07-19 12:17:00,117.623,117.623,117.616,117.62,288300002.0
2006-07-19 12:18:00,117.611,117.614,117.611,117.614,80700003.0
2006-07-19 12:19:00,117.608,117.627,117.608,117.627,489999995.0
2006-07-19 12:20:00,117.634,117.652,117.634,117.647,179300002.0
2006-07-19 12:21:00,117.648,117.648,117.632,117.632,235500002.0
2006-07-19 12:22:00,117.629,117.646,117.628,117.646,151600003.0
2006-07-19 12:23:00,117.659,117.669,117.642,117.657,358199997.0
2006-07-19 12:24:00,117.67,117.679,117.669,117.679,239399999.0
2006-07-19 12:25:00,117.672,117.68,117.666,117.679,270899998.0
2006-07-19 12:26:00,117.677,117.677,117.663,117.663,229399996.0
2006-07-19 12:27:00,117.665,117.665,117.656,117.663,279000002.0
2006-07-19 12:28:00,117.66,117.672,117.66,117.672,143900000.0
2006-07-19 12:29:00,117.677,117.677,117.665,117.665,159199999.0
2006-07-19 12:30:00,117.664,117.666,117.656,117.661,231000004.0
2006-07-19 12:31:00,117.665,117.673,117.665,117.673,54299999.0
2006-07-19 12:32:00,117.677,117.681,117.667,117.667,205000000.0
2006-07-19 12:33:00,117.67,117.685,117.665,117.677,291499997.0
2006-07-19 12:34:00,117.673,117.675,117.66,117.66,173100003.0
2006-07-19 12:35:00,117.661,117.668,117.659,117.668,143500001.0
2006-07-19 12:36:00,117.67,117.687,117.67,117.68,314500007.0
2006-07-19 12:37:00,117.675,117.68,117.67,117.676,181100003.0
2006-07-19 12:38:00,117.671,117.671,117.657,117.657,165400000.0
2006-07-19 12:39:00,117.665,117.673,117.663,117.665,133600000.0
2006-07-19 12:40:00,117.669,117.669,117.662,117.665,167900003.0
2006-07-19 12:41:00,117.666,117.675,117.665,117.665,233399999.0
2006-07-19 12:42:00,117.675,117.676,117.663,117.673,91200001.0
2006-07-19 12:43:00,117.658,117.658,117.623,117.624,238100003.0
2006-07-19 12:44:00,117.629,117.636,117.623,117.623,388099999.0
2006-07-19 12:45:00,117.633,117.633,117.617,117.628,254000001.0
2006-07-19 12:46:00,117.628,117.628,117.617,117.62,114399999.0
2006-07-19 12:47:00,117.624,117.634,117.613,117.622,301499995.0
2006-07-19 12:48:00,117.617,117.617,117.593,117.594,265599999.0
2006-07-19 12:49:00,117.59,117.59,117.571,117.571,327199999.0
2006-07-19 12:50:00,117.564,117.587,117.564,117.583,264100006.0
2006-07-19 12:51:00,117.593,117.613,117.593,117.613,165900000.0
2006-07-19 12:52:00,117.62,117.628,117.619,117.62,304399996.0
2006-07-19 12:53:00,117.62,117.62,117.607,117.617,132300002.0
2006-07-19 12:54:00,117.621,117.622,117.614,117.622,330200000.0
2006-07-19 12:55:00,117.622,117.636,117.622,117.631,251299995.0
2006-07-19 12:56:00,117.63,117.637,117.63,117.637,72699999.0
2006-07-19 12:57:00,117.635,117.665,117.631,117.655,356600001.0
2006-07-19 12:58:00,117.647,117.654,117.636,117.637,391400005.0
2006-07-19 12:59:00,117.638,117.639,117.627,117.639,346000001.0
2006-07-19 13:00:00,117.638,117.638,117.625,117.629,154100003.0
2006-07-19 13:01:00,117.62,117.621,117.607,117.607,229500004.0
2006-07-19 13:02:00,117.595,117.607,117.59,117.598,137499997.0
2006-07-19 13:03:00,117.588,117.588,117.567,117.567,91199999.0
2006-07-19 13:04:00,117.557,117.574,117.557,117.573,285299999.0
2006-07-19 13:05:00,117.576,117.584,117.572,117.575,403400003.0
2006-07-19 13:06:00,117.575,117.582,117.569,117.574,292099998.0
2006-07-19 13:07:00,117.58,117.58,117.572,117.576,78100001.0
2006-07-19 13:08:00,117.58,117.589,117.578,117.586,252200004.0
2006-07-19 13:09:00,117.58,117.583,117.576,117.576,150100003.0
2006-07-19 13:10:00,117.582,117.585,117.569,117.585,129500000.0
2006-07-19 13:11:00,117.585,117.589,117.578,117.589,144499998.0
2006-07-19 13:12:00,117.585,117.595,117.585,117.586,101699999.0
2006-07-19 13:13:00,117.589,117.589,117.572,117.572,216300005.0
2006-07-19 13:14:00,117.577,117.589,117.577,117.581,99199999.0
2006-07-19 13:15:00,117.58,117.585,117.58,117.585,139200001.0
2006-07-19 13:16:00,117.599,117.641,117.597,117.641,225200004.0
2006-07-19 13:17:00,117.65,117.663,117.644,117.65,276699999.0
2006-07-19 13:18:00,117.648,117.648,117.636,117.642,154799999.0
2006-07-19 13:19:00,117.638,117.638,117.626,117.627,186200005.0
2006-07-19 13:20:00,117.625,117.625,117.59,117.59,271899997.0
2006-07-19 13:21:00,117.593,117.593,117.578,117.585,185799997.0
2006-07-19 13:22:00,117.579,117.589,117.566,117.589,332299994.0
2006-07-19 13:23:00,117.598,117.612,117.598,117.612,280300004.0
2006-07-19 13:24:00,117.618,117.62,117.615,117.615,241700004.0
2006-07-19 13:25:00,117.621,117.633,117.621,117.633,160900000.0
2006-07-19 13:26:00,117.627,117.628,117.614,117.614,226000001.0
2006-07-19 13:27:00,117.611,117.618,117.611,117.612,109800002.0
2006-07-19 13:28:00,117.615,117.62,117.615,117.62,123899998.0
2006-07-19 13:29:00,117.618,117.618,117.608,117.61,228499999.0
2006-07-19 13:30:00,117.609,117.609,117.599,117.602,219900000.0
2006-07-19 13:31:00,117.603,117.606,117.6,117.605,139599998.0
2006-07-19 13:32:00,117.613,117.62,117.611,117.613,298699994.0
2006-07-19 13:33:00,117.622,117.628,117.616,117.628,177499999.0
2006-07-19 13:34:00,117.625,117.627,117.62,117.623,181000002.0
2006-07-19 13:35:00,117.62,117.627,117.617,117.62,248900000.0
2006-07-19 13:36:00,117.622,117.63,117.612,117.624,350300003.0
2006-07-19 13:37:00,117.628,117.63,117.62,117.63,206699995.0
2006-07-19 13:38:00,117.623,117.627,117.615,117.619,219600002.0
2006-07-19 13:39:00,117.629,117.642,117.629,117.642,27900000.0
2006-07-19 13:40:00,117.642,117.655,117.642,117.655,189299997.0
2006-07-19 13:41:00,117.651,117.66,117.641,117.642,278400001.0
2006-07-19 13:42:00,117.639,117.639,117.622,117.628,176200000.0
2006-07-19 13:43:00,117.63,117.63,117.62,117.625,90600002.0
2006-07-19 13:44:00,117.625,117.625,117.62,117.62,353899996.0
2006-07-19 13:45:00,117.62,117.625,117.618,117.625,279499998.0
2006-07-19 13:46:00,117.625,117.633,117.623,117.623,215199998.0
2006-07-19 13:47:00,117.626,117.626,117.609,117.622,320700005.0
2006-07-19 13:48:00,117.621,117.621,117.588,117.59,215400002.0
2006-07-19 13:49:00,117.576,117.582,117.576,117.577,213900001.0
2006-07-19 13:50:00,117.581,117.593,117.578,117.578,344499995.0
2006-07-19 13:51:00,117.581,117.592,117.581,117.59,172500003.0
2006-07-19 13:52:00,117.592,117.597,117.587,117.595,241399999.0
2006-07-19 13:53:00,117.592,117.607,117.592,117.598,110800000.0
2006-07-19 13:54:00,117.605,117.61,117.595,117.608,243199998.0
2006-07-19 13:55:00,117.609,117.609,117.598,117.601,377999993.0
2006-07-19 13:56:00,117.597,117.605,117.596,117.604,293000003.0
2006-07-19 13:57:00,117.607,117.607,117.57,117.57,200900002.0
2006-07-19 13:58:00,117.563,117.568,117.556,117.568,242600001.0
2006-07-19 13:59:00,117.567,117.601,117.566,117.584,271499998.0
2006-07-19 14:00:00,117.58,117.588,117.575,117.585,322099996.0
2006-07-19 14:01:00,117.579,117.583,117.564,117.567,250599998.0
2006-07-19 14:02:00,117.578,117.591,117.578,117.585,165899999.0
2006-07-19 14:03:00,117.582,117.583,117.565,117.565,149000001.0
2006-07-19 14:04:00,117.574,117.58,117.567,117.567,189500000.0
2006-07-19 14:05:00,117.563,117.568,117.555,117.565,387299992.0
2006-07-19 14:06:00,117.568,117.568,117.558,117.561,270000000.0
2006-07-19 14:07:00,117.563,117.565,117.543,117.545,312100004.0
2006-07-19 14:08:00,117.544,117.551,117.537,117.543,252100004.0
2006-07-19 14:09:00,117.525,117.538,117.522,117.53,357499994.0
2006-07-19 14:10:00,117.561,117.609,117.561,117.606,220500000.0
2006-07-19 14:11:00,117.607,117.621,117.607,117.621,246599998.0
2006-07-19 14:12:00,117.626,117.639,117.626,117.628,165199999.0
2006-07-19 14:13:00,117.622,117.634,117.622,117.631,308699994.0
2006-07-19 14:14:00,117.643,117.661,117.643,117.657,287899996.0
2006-07-19 14:15:00,117.67,117.675,117.655,117.672,326900003.0
2006-07-19 14:16:00,117.676,117.693,117.661,117.665,212099994.0
2006-07-19 14:17:00,117.676,117.676,117.644,117.648,372499996.0
2006-07-19 14:18:00,117.64,117.645,117.637,117.64,125199998.0
2006-07-19 14:19:00,117.638,117.638,117.618,117.625,148799999.0
2006-07-19 14:20:00,117.629,117.633,117.603,117.627,268700002.0
2006-07-19 14:21:00,117.638,117.638,117.604,117.61,204499999.0
2006-07-19 14:22:00,117.611,117.611,117.577,117.585,405500000.0
2006-07-19 14:23:00,117.588,117.607,117.577,117.577,152999998.0
2006-07-19 14:24:00,117.57,117.586,117.56,117.578,306300001.0
2006-07-19 14:25:00,117.572,117.572,117.538,117.538,213899995.0
2006-07-19 14:26:00,117.547,117.566,117.546,117.546,141000000.0
2006-07-19 14:27:00,117.539,117.562,117.536,117.562,223399996.0
2006-07-19 14:28:00,117.568,117.568,117.559,117.56,205099998.0
2006-07-19 14:29:00,117.563,117.564,117.544,117.544,100600000.0
2006-07-19 14:30:00,117.584,117.67,117.469,117.67,257299997.0
2006-07-19 14:31:00,117.71,117.71,117.664,117.664,281899998.0
2006-07-19 14:32:00,117.681,117.747,117.681,117.747,199800001.0
2006-07-19 14:33:00,117.743,117.754,117.74,117.74,149599996.0
2006-07-19 14:34:00,117.749,117.766,117.74,117.755,270699998.0
2006-07-19 14:35:00,117.762,117.813,117.762,117.813,250800002.0
2006-07-19 14:36:00,117.815,117.815,117.805,117.811,104499999.0
2006-07-19 14:37:00,117.823,117.847,117.823,117.843,218899997.0
2006-07-19 14:38:00,117.819,117.819,117.795,117.806,130999998.0
2006-07-19 14:39:00,117.814,117.817,117.798,117.798,302299997.0
2006-07-19 14:40:00,117.806,117.825,117.805,117.81,189400001.0
2006-07-19 14:41:00,117.817,117.823,117.786,117.793,359800004.0
2006-07-19 14:42:00,117.78,117.78,117.717,117.724,238900003.0
2006-07-19 14:43:00,117.718,117.726,117.704,117.706,461899995.0
2006-07-19 14:44:00,117.694,117.694,117.672,117.684,253999995.0
2006-07-19 14:45:00,117.686,117.704,117.686,117.703,222099995.0
2006-07-19 14:46:00,117.701,117.701,117.692,117.693,49300001.0
2006-07-19 14:47:00,117.703,117.743,117.703,117.739,133200000.0
2006-07-19 14:48:00,117.756,117.772,117.742,117.772,142600003.0
2006-07-19 14:49:00,117.773,117.773,117.759,117.768,147500000.0
2006-07-19 14:50:00,117.762,117.825,117.762,117.825,95500002.0
2006-07-19 14:51:00,117.835,117.835,117.822,117.83,213400007.0
2006-07-19 14:52:00,117.83,117.83,117.807,117.809,219999997.0
2006-07-19 14:53:00,117.807,117.834,117.807,117.834,224199994.0
2006-07-19 14:54:00,117.834,117.84,117.834,117.84,232299998.0
2006-07-19 14:55:00,117.838,117.84,117.826,117.837,252000003.0
2006-07-19 14:56:00,117.845,117.852,117.838,117.843,184500006.0
2006-07-19 14:57:00,117.853,117.857,117.844,117.853,114899996.0
2006-07-19 14:58:00,117.852,117.852,117.838,117.843,294600001.0
2006-07-19 14:59:00,117.84,117.84,117.822,117.823,236000000.0
2006-07-19 15:00:00,117.813,117.813,117.801,117.802,170100001.0
2006-07-19 15:01:00,117.817,117.832,117.81,117.81,238899997.0
2006-07-19 15:02:00,117.805,117.812,117.798,117.803,260500003.0
2006-07-19 15:03:00,117.818,117.843,117.818,117.837,274600004.0
2006-07-19 15:04:00,117.838,117.844,117.808,117.808,201299997.0
2006-07-19 15:05:00,117.812,117.827,117.812,117.819,164800001.0
2006-07-19 15:06:00,117.807,117.834,117.807,117.834,148999998.0
2006-07-19 15:07:00,117.827,117.832,117.825,117.825,128600000.0
2006-07-19 15:08:00,117.817,117.817,117.802,117.802,334199993.0
2006-07-19 15:09:00,117.798,117.806,117.791,117.805,397500004.0
2006-07-19 15:10:00,117.811,117.832,117.811,117.828,272200008.0
2006-07-19 15:11:00,117.823,117.825,117.805,117.805,174099999.0
2006-07-19 15:12:00,117.812,117.812,117.8,117.8,85300001.0
2006-07-19 15:13:00,117.797,117.797,117.773,117.781,447699991.0
2006-07-19 15:14:00,117.788,117.801,117.788,117.8,249599997.0
2006-07-19 15:15:00,117.797,117.805,117.784,117.784,64100002.0
2006-07-19 15:16:00,117.775,117.788,117.759,117.788,254900006.0
2006-07-19 15:17:00,117.794,117.815,117.786,117.815,385700004.0
2006-07-19 15:18:00,117.82,117.82,117.807,117.815,191299998.0
2006-07-19 15:19:00,117.814,117.814,117.805,117.805,416900005.0
2006-07-19 15:20:00,117.813,117.815,117.801,117.81,312499998.0
2006-07-19 15:21:00,117.81,117.813,117.793,117.793,207899999.0
2006-07-19 15:22:00,117.795,117.811,117.795,117.811,192899997.0
2006-07-19 15:23:00,117.812,117.819,117.805,117.805,144200002.0
2006-07-19 15:24:00,117.806,117.813,117.802,117.805,213700005.0
2006-07-19 15:25:00,117.807,117.816,117.807,117.812,168300001.0
2006-07-19 15:26:00,117.812,117.816,117.806,117.812,259800002.0
2006-07-19 15:27:00,117.813,117.818,117.806,117.813,174600000.0
2006-07-19 15:28:00,117.808,117.808,117.802,117.802,128299997.0
2006-07-19 15:29:00,117.797,117.802,117.793,117.795,171299997.0
2006-07-19 15:30:00,117.795,117.795,117.75,117.75,207700001.0
2006-07-19 15:31:00,117.753,117.753,117.735,117.735,196400000.0
2006-07-19 15:32:00,117.725,117.735,117.719,117.72,262099998.0
2006-07-19 15:33:00,117.719,117.731,117.715,117.731,284200001.0
2006-07-19 15:34:00,117.737,117.751,117.727,117.733,253499998.0
2006-07-19 15:35:00,117.725,117.733,117.725,117.727,368500003.0
2006-07-19 15:36:00,117.721,117.721,117.709,117.721,219400004.0
2006-07-19 15:37:00,117.724,117.737,117.71,117.71,259599992.0
2006-07-19 15:38:00,117.705,117.705,117.69,117.703,218100004.0
2006-07-19 15:39:00,117.695,117.708,117.692,117.697,256900003.0
2006-07-19 15:40:00,117.701,117.717,117.701,117.717,373100000.0
2006-07-19 15:41:00,117.715,117.718,117.699,117.699,226699996.0
2006-07-19 15:42:00,117.688,117.704,117.686,117.69,330400000.0
2006-07-19 15:43:00,117.685,117.685,117.667,117.678,264799999.0
2006-07-19 15:44:00,117.667,117.667,117.639,117.64,55300001.0
2006-07-19 15:45:00,117.64,117.642,117.619,117.632,217499997.0
2006-07-19 15:46:00,117.63,117.636,117.62,117.622,354100001.0
2006-07-19 15:47:00,117.622,117.638,117.622,117.629,176900000.0
2006-07-19 15:48:00,117.64,117.64,117.625,117.626,183699999.0
2006-07-19 15:49:00,117.639,117.674,117.639,117.667,260400001.0
2006-07-19 15:50:00,117.667,117.681,117.661,117.681,308400002.0
2006-07-19 15:51:00,117.689,117.693,117.671,117.675,104100000.0
2006-07-19 15:52:00,117.673,117.707,117.673,117.707,378100002.0
2006-07-19 15:53:00,117.703,117.703,117.68,117.682,162400003.0
2006-07-19 15:54:00,117.678,117.678,117.657,117.672,52000002.0
2006-07-19 15:55:00,117.671,117.685,117.664,117.685,349300003.0
2006-07-19 15:56:00,117.676,117.684,117.666,117.673,241799999.0
2006-07-19 15:57:00,117.657,117.669,117.657,117.659,216899998.0
2006-07-19 15:58:00,117.648,117.648,117.62,117.62,136799998.0
2006-07-19 15:59:00,117.629,117.656,117.62,117.62,199200004.0
2006-07-19 16:00:00,117.505,117.524,117.371,117.433,215200001.0
2006-07-19 16:01:00,117.375,117.375,117.313,117.321,150799998.0
2006-07-19 16:02:00,117.313,117.394,117.305,117.387,201699999.0
2006-07-19 16:03:00,117.375,117.42,117.365,117.382,226400004.0
2006-07-19 16:04:00,117.382,117.485,117.382,117.435,281099997.0
2006-07-19 16:05:00,117.44,117.457,117.396,117.397,235700003.0
2006-07-19 16:06:00,117.402,117.402,117.263,117.263,297099997.0
2006-07-19 16:07:00,117.247,117.259,117.237,117.246,131699998.0
2006-07-19 16:08:00,117.197,117.208,117.081,117.081,374199994.0
2006-07-19 16:09:00,117.063,117.063,116.967,116.967,139700002.0
2006-07-19 16:10:00,116.955,116.955,116.927,116.927,315600001.0
2006-07-19 16:11:00,116.936,116.936,116.878,116.88,152300002.0
2006-07-19 16:12:00,116.89,116.902,116.875,116.902,356000002.0
2006-07-19 16:13:00,116.945,116.998,116.945,116.992,199900002.0
2006-07-19 16:14:00,117.002,117.041,116.997,117.041,258200002.0
2006-07-19 16:15:00,117.055,117.067,117.048,117.059,202799995.0
2006-07-19 16:16:00,117.049,117.049,117.001,117.027,332299998.0
2006-07-19 16:17:00,117.021,117.025,117.01,117.01,214900000.0
2006-07-19 16:18:00,116.988,116.988,116.957,116.957,96000001.0
2006-07-19 16:19:00,116.963,117.0,116.963,116.988,227099998.0
2006-07-19 16:20:00,116.981,116.981,116.94,116.947,98000000.0
2006-07-19 16:21:00,116.947,116.963,116.947,116.955,259199995.0
2006-07-19 16:22:00,116.955,117.003,116.954,117.002,133600002.0
2006-07-19 16:23:00,116.985,117.0,116.978,117.0,421700002.0
2006-07-19 16:24:00,116.985,116.988,116.977,116.983,200599995.0
2006-07-19 16:25:00,116.992,117.006,116.936,116.936,197499999.0
2006-07-19 16:26:00,116.931,116.934,116.906,116.915,370799996.0
2006-07-19 16:27:00,116.893,116.893,116.879,116.879,57000000.0
2006-07-19 16:28:00,116.85,116.852,116.828,116.848,285000001.0
2006-07-19 16:29:00,116.872,116.88,116.859,116.878,153099998.0
2006-07-19 16:30:00,116.879,116.879,116.828,116.842,289199998.0
2006-07-19 16:31:00,116.843,116.855,116.839,116.851,228299997.0
2006-07-19 16:32:00,116.845,116.86,116.831,116.843,185399999.0
2006-07-19 16:33:00,116.837,116.862,116.836,116.862,147000000.0
2006-07-19 16:34:00,116.873,116.923,116.873,116.923,171599998.0
2006-07-19 16:35:00,116.944,116.987,116.944,116.987,474399995.0
2006-07-19 16:36:00,116.988,116.994,116.973,116.99,290200002.0
2006-07-19 16:37:00,116.982,116.995,116.954,116.954,249299997.0
2006-07-19 16:38:00,116.944,116.953,116.934,116.95,288699992.0
2006-07-19 16:39:00,116.957,116.962,116.931,116.936,303400001.0
2006-07-19 16:40:00,116.933,116.945,116.929,116.941,261700005.0
2006-07-19 16:41:00,116.943,116.943,116.927,116.935,269299999.0
2006-07-19 16:42:00,116.927,116.927,116.916,116.916,61299999.0
2006-07-19 16:43:00,116.926,116.934,116.926,116.927,192800002.0
2006-07-19 16:44:00,116.929,116.952,116.929,116.952,54499999.0
2006-07-19 16:45:00,116.964,116.984,116.964,116.977,256599998.0
2006-07-19 16:46:00,116.973,116.976,116.954,116.957,54000000.0
2006-07-19 16:47:00,116.954,116.965,116.954,116.961,219299995.0
2006-07-19 16:48:00,116.95,116.962,116.942,116.942,322000009.0
2006-07-19 16:49:00,116.943,116.953,116.939,116.942,174000000.0
2006-07-19 16:50:00,116.937,116.937,116.906,116.906,142499999.0
2006-07-19 16:51:00,116.913,116.931,116.911,116.931,225500006.0
2006-07-19 16:52:00,116.937,116.952,116.927,116.927,235599999.0
2006-07-19 16:53:00,116.938,116.965,116.938,116.956,200400004.0
2006-07-19 16:54:00,116.953,116.964,116.941,116.95,140499998.0
2006-07-19 16:55:00,116.937,117.015,116.937,117.015,322699999.0
2006-07-19 16:56:00,117.004,117.007,116.992,116.993,173100001.0
2006-07-19 16:57:00,116.998,116.998,116.981,116.991,187000004.0
2006-07-19 16:58:00,117.0,117.023,117.0,117.007,270099999.0
2006-07-19 16:59:00,117.009,117.057,117.006,117.057,201100004.0
2006-07-19 17:00:00,117.053,117.063,117.031,117.063,440399999.0
2006-07-19 17:01:00,117.067,117.111,117.06,117.107,280000000.0
2006-07-19 17:02:00,117.119,117.119,117.104,117.113,365200001.0
2006-07-19 17:03:00,117.114,117.125,117.113,117.121,168799999.0
2006-07-19 17:04:00,117.132,117.171,117.132,117.171,331100006.0
2006-07-19 17:05:00,117.177,117.182,117.149,117.149,205899994.0
2006-07-19 17:06:00,117.143,117.153,117.133,117.148,339299995.0
2006-07-19 17:07:00,117.146,117.146,117.097,117.104,104100000.0
2006-07-19 17:08:00,117.1,117.117,117.096,117.115,170899999.0
2006-07-19 17:09:00,117.117,117.13,117.113,117.113,240799998.0
2006-07-19 17:10:00,117.112,117.122,117.097,117.097,349200004.0
2006-07-19 17:11:00,117.092,117.107,117.092,117.107,166499996.0
2006-07-19 17:12:00,117.108,117.109,117.095,117.103,271900001.0
2006-07-19 17:13:00,117.101,117.101,117.06,117.065,238599995.0
2006-07-19 17:14:00,117.059,117.097,117.058,117.096,214800006.0
2006-07-19 17:15:00,117.088,117.095,117.074,117.075,266200001.0
2006-07-19 17:16:00,117.068,117.07,117.024,117.024,211200003.0
2006-07-19 17:17:00,117.019,117.051,117.019,117.051,195900001.0
2006-07-19 17:18:00,117.044,117.044,117.043,117.043,63400000.0
2006-07-19 17:19:00,117.035,117.047,117.026,117.041,350199996.0
2006-07-19 17:20:00,117.046,117.046,117.022,117.023,202600000.0
2006-07-19 17:21:00,117.03,117.048,117.03,117.038,250699999.0
2006-07-19 17:22:00,117.036,117.036,117.029,117.032,145000001.0
2006-07-19 17:23:00,117.031,117.085,117.031,117.085,319300010.0
2006-07-19 17:24:00,117.086,117.086,117.049,117.062,270800001.0
2006-07-19 17:25:00,117.071,117.075,117.064,117.064,78900001.0
2006-07-19 17:26:00,117.048,117.07,117.04,117.07,220099997.0
2006-07-19 17:27:00,117.071,117.071,117.04,117.04,214400007.0
2006-07-19 17:28:00,117.047,117.054,117.042,117.054,258400002.0
2006-07-19 17:29:00,117.044,117.067,117.044,117.06,216299997.0
2006-07-19 17:30:00,117.052,117.068,117.044,117.068,311400007.0
2006-07-19 17:31:00,117.048,117.048,117.045,117.045,67899999.0
2006-07-19 17:32:00,117.029,117.042,117.024,117.042,258300001.0
2006-07-19 17:33:00,117.033,117.043,117.029,117.043,170900005.0
2006-07-19 17:34:00,117.042,117.049,117.04,117.045,215599994.0
2006-07-19 17:35:00,117.042,117.042,117.023,117.023,177400002.0
2006-07-19 17:36:00,117.025,117.033,117.022,117.033,230499999.0
2006-07-19 17:37:00,117.032,117.033,117.024,117.031,193299997.0
2006-07-19 17:38:00,117.038,117.04,117.029,117.029,186000003.0
2006-07-19 17:39:00,117.014,117.016,117.014,117.016,46099998.0
2006-07-19 17:40:00,116.997,116.997,116.978,116.98,203200002.0
2006-07-19 17:41:00,116.973,116.976,116.97,116.971,323199998.0
2006-07-19 17:42:00,116.972,116.984,116.972,116.984,202800000.0
2006-07-19 17:43:00,116.989,117.009,116.989,117.004,198799993.0
2006-07-19 17:44:00,117.031,117.04,117.019,117.031,192900002.0
2006-07-19 17:45:00,117.031,117.031,117.018,117.02,197599997.0
2006-07-19 17:46:00,117.019,117.028,117.019,117.028,165599995.0
2006-07-19 17:47:00,117.022,117.04,117.02,117.04,256600001.0
2006-07-19 17:48:00,117.046,117.046,117.031,117.04,174700001.0
2006-07-19 17:49:00,117.036,117.044,117.031,117.031,308999997.0
2006-07-19 17:50:00,117.03,117.038,117.027,117.027,299800003.0
2006-07-19 17:51:00,117.022,117.031,117.013,117.013,307700004.0
2006-07-19 17:52:00,117.019,117.022,117.009,117.01,253300006.0
2006-07-19 17:53:00,117.018,117.035,117.004,117.02,164099998.0
2006-07-19 17:54:00,117.02,117.031,117.013,117.031,181099998.0
2006-07-19 17:55:00,117.028,117.04,117.028,117.04,162700005.0
2006-07-19 17:56:00,117.044,117.074,117.041,117.074,237799999.0
2006-07-19 17:57:00,117.076,117.076,117.054,117.063,123199998.0
2006-07-19 17:58:00,117.051,117.051,117.039,117.039,113799997.0
2006-07-19 17:59:00,117.045,117.079,117.045,117.075,204399999.0
2006-07-19 18:00:00,117.065,117.068,117.053,117.06,254500000.0
2006-07-19 18:01:00,117.06,117.06,117.05,117.05,1766000007.0
2006-07-19 18:02:00,117.06,117.07,117.05,117.07,1766000007.0
2006-07-19 18:03:00,117.06,117.09,117.06,117.09,1766000007.0
2006-07-19 18:05:00,117.08,117.09,117.07,117.07,1766000007.0
2006-07-19 18:06:00,117.06,117.07,117.06,117.06,1766000007.0
2006-07-19 18:07:00,117.05,117.1,117.05,117.1,1766000007.0
2006-07-19 18:08:00,117.11,117.13,117.11,117.13,1766000007.0
2006-07-19 18:09:00,117.14,117.16,117.13,117.13,1766000007.0
2006-07-19 18:10:00,117.14,117.14,117.12,117.12,1766000007.0
2006-07-19 18:11:00,117.11,117.11,117.07,117.087,1766000007.0
2006-07-19 18:12:00,117.082,117.098,117.081,117.094,1990500000.0
2006-07-19 18:13:00,117.09,117.09,117.08,117.08,1979400015.0
2006-07-19 18:14:00,117.1,117.12,117.09,117.1,1979400015.0
2006-07-19 18:15:00,117.09,117.09,117.08,117.09,1979400015.0
2006-07-19 18:16:00,117.08,117.08,117.08,117.08,1979400015.0
2006-07-19 18:17:00,117.065,117.069,117.056,117.062,1979400015.0
2006-07-19 18:18:00,117.06,117.06,117.06,117.06,1539399995.0
2006-07-19 18:19:00,117.07,117.07,117.06,117.06,1539399995.0
2006-07-19 18:20:00,117.07,117.07,117.06,117.07,1539399995.0
2006-07-19 18:21:00,117.06,117.07,117.06,117.07,1539399995.0
2006-07-19 18:22:00,117.06,117.06,117.06,117.06,1539399995.0
2006-07-19 18:23:00,117.05,117.06,117.04,117.05,1539399995.0
2006-07-19 18:24:00,117.04,117.04,117.0,117.0,1539399995.0
2006-07-19 18:25:00,117.01,117.03,117.01,117.03,1539399995.0
2006-07-19 18:26:00,117.04,117.05,117.04,117.05,1539399995.0
2006-07-19 18:27:00,117.041,117.045,117.034,117.045,1539399995.0
2006-07-19 18:29:00,117.04,117.04,117.01,117.01,1759200001.0
2006-07-19 18:30:00,116.988,116.996,116.978,116.992,1759200001.0
2006-07-19 18:31:00,117.0,117.01,117.0,117.01,1639699994.0
2006-07-19 18:32:00,117.0,117.02,117.0,117.0,1639699994.0
2006-07-19 18:33:00,117.01,117.01,116.99,117.0,1639699994.0
2006-07-19 18:34:00,116.99,116.99,116.99,116.99,1639699994.0
2006-07-19 18:35:00,116.98,117.0,116.96,116.96,1639699994.0
2006-07-19 18:36:00,116.945,116.978,116.945,116.978,1639699994.0
2006-07-19 18:37:00,116.979,116.982,116.973,116.975,1369900011.0
2006-07-19 18:38:00,116.973,116.975,116.965,116.97,1085200002.0
2006-07-19 18:39:00,116.967,116.967,116.922,116.922,711099997.0
2006-07-19 18:40:00,116.918,116.928,116.913,116.925,1955799997.0
2006-07-19 18:41:00,116.929,116.946,116.929,116.937,1657599995.0
2006-07-19 18:42:00,116.933,116.946,116.931,116.933,1648699997.0
2006-07-19 18:43:00,116.931,116.932,116.908,116.918,1146899997.0
2006-07-19 18:44:00,116.917,116.919,116.903,116.903,745800012.0
2006-07-19 18:45:00,116.902,116.911,116.897,116.898,1389699995.0
2006-07-19 18:46:00,116.901,116.912,116.899,116.9,1335900000.0
2006-07-19 18:47:00,116.901,116.922,116.901,116.922,451599992.0
2006-07-19 18:48:00,116.921,116.921,116.907,116.907,765300001.0
2006-07-19 18:49:00,116.903,116.92,116.903,116.913,1329199989.0
2006-07-19 18:50:00,116.915,116.915,116.897,116.897,1893300004.0
2006-07-19 18:51:00,116.895,116.895,116.884,116.89,1732499995.0
2006-07-19 18:52:00,116.894,116.894,116.875,116.88,1670899997.0
2006-07-19 18:53:00,116.882,116.882,116.852,116.852,1739299984.0
2006-07-19 18:54:00,116.841,116.841,116.793,116.807,1996299994.0
2006-07-19 18:55:00,116.806,116.835,116.806,116.835,1806600007.0
2006-07-19 18:56:00,116.84,116.842,116.83,116.83,243000002.0
2006-07-19 18:57:00,116.83,116.832,116.822,116.825,951100008.0
2006-07-19 18:58:00,116.815,116.815,116.732,116.732,1395699992.0
2006-07-19 18:59:00,116.716,116.716,116.642,116.673,1636600011.0
2006-07-19 19:00:00,116.682,116.75,116.682,116.725,736299997.0
2006-07-19 19:01:00,116.734,116.742,116.724,116.742,468300001.0
2006-07-19 19:02:00,116.74,116.746,116.716,116.745,800399998.0
2006-07-19 19:03:00,116.748,116.748,116.733,116.742,1482400015.0
2006-07-19 19:04:00,116.741,116.751,116.732,116.744,961500003.0
2006-07-19 19:05:00,116.732,116.732,116.692,116.692,639799999.0
2006-07-19 19:06:00,116.682,116.688,116.673,116.688,1031200007.0
2006-07-19 19:07:00,116.71,116.73,116.71,116.73,1570300004.0
2006-07-19 19:08:00,116.701,116.716,116.7,116.716,1570300004.0
2006-07-19 19:09:00,116.711,116.722,116.696,116.7,655399998.0
2006-07-19 19:10:00,116.708,116.708,116.655,116.658,867600006.0
2006-07-19 19:11:00,116.656,116.665,116.649,116.66,837699990.0
2006-07-19 19:12:00,116.663,116.696,116.663,116.687,1307799998.0
2006-07-19 19:13:00,116.691,116.745,116.691,116.733,1001400005.0
2006-07-19 19:14:00,116.741,116.755,116.723,116.737,794100002.0
2006-07-19 19:15:00,116.739,116.747,116.728,116.74,1519699999.0
2006-07-19 19:16:00,116.738,116.744,116.697,116.697,956699995.0
2006-07-19 19:17:00,116.696,116.718,116.684,116.718,1318999999.0
2006-07-19 19:18:00,116.718,116.725,116.707,116.715,675599997.0
2006-07-19 19:19:00,116.714,116.73,116.709,116.73,1374100004.0
2006-07-19 19:20:00,116.731,116.731,116.715,116.717,705700000.0
2006-07-19 19:21:00,116.72,116.735,116.72,116.735,1450499999.0
2006-07-19 19:22:00,116.742,116.754,116.735,116.75,849500004.0
2006-07-19 19:23:00,116.77,116.77,116.76,116.76,1599400002.0
2006-07-19 19:24:00,116.751,116.751,116.721,116.721,1599400002.0
2006-07-19 19:25:00,116.715,116.728,116.712,116.712,1710699997.0
2006-07-19 19:26:00,116.72,116.73,116.71,116.71,1929299996.0
2006-07-19 19:27:00,116.685,116.691,116.678,116.678,1929299996.0
2006-07-19 19:28:00,116.67,116.696,116.67,116.674,974699996.0
2006-07-19 19:29:00,116.678,116.691,116.678,116.685,428300001.0
2006-07-19 19:30:00,116.68,116.695,116.668,116.685,1029499996.0
2006-07-19 19:31:00,116.687,116.699,116.683,116.687,1497400002.0
2006-07-19 19:32:00,116.69,116.71,116.69,116.708,1584199993.0
2006-07-19 19:33:00,116.713,116.729,116.713,116.725,1014500007.0
2006-07-19 19:34:00,116.727,116.743,116.727,116.743,1231300007.0
2006-07-19 19:35:00,116.747,116.761,116.744,116.75,1170699997.0
2006-07-19 19:36:00,116.74,116.758,116.74,116.755,694700006.0
2006-07-19 19:37:00,116.751,116.758,116.751,116.756,276599997.0
2006-07-19 19:38:00,116.757,116.759,116.737,116.745,983700008.0
2006-07-19 19:39:00,116.744,116.752,116.739,116.75,1241700000.0
2006-07-19 19:40:00,116.75,116.764,116.748,116.757,1042899998.0
2006-07-19 19:41:00,116.753,116.757,116.738,116.75,1091899996.0
2006-07-19 19:42:00,116.745,116.754,116.745,116.749,686999998.0
2006-07-19 19:43:00,116.745,116.752,116.738,116.74,470299999.0
2006-07-19 19:44:00,116.735,116.735,116.684,116.7,1170300000.0
2006-07-19 19:45:00,116.7,116.706,116.691,116.7,707200002.0
2006-07-19 19:46:00,116.698,116.7,116.678,116.678,791299995.0
2006-07-19 19:47:00,116.673,116.687,116.656,116.667,535000003.0
2006-07-19 19:48:00,116.66,116.672,116.658,116.665,1886400001.0
2006-07-19 19:49:00,116.667,116.677,116.667,116.668,531400006.0
2006-07-19 19:50:00,116.661,116.664,116.647,116.66,665700007.0
2006-07-19 19:51:00,116.66,116.668,116.654,116.668,599100000.0
2006-07-19 19:52:00,116.671,116.71,116.671,116.71,1010400004.0
2006-07-19 19:53:00,116.72,116.741,116.717,116.722,1388499998.0
2006-07-19 19:54:00,116.72,116.724,116.714,116.72,1411000009.0
2006-07-19 19:55:00,116.709,116.727,116.709,116.727,612800012.0
2006-07-19 19:56:00,116.727,116.727,116.693,116.693,785299991.0
2006-07-19 19:57:00,116.69,116.696,116.678,116.693,497199993.0
2006-07-19 19:58:00,116.697,116.699,116.689,116.69,1294500000.0
2006-07-19 19:59:00,116.688,116.688,116.67,116.683,860300002.0
2006-07-19 20:00:00,116.68,116.686,116.672,116.672,142399999.0
2006-07-19 20:01:00,116.673,116.685,116.663,116.671,610299997.0
2006-07-19 20:02:00,116.665,116.672,116.663,116.672,1147800012.0
2006-07-19 20:03:00,116.673,116.673,116.66,116.665,1007100010.0
2006-07-19 20:04:00,116.667,116.676,116.667,116.67,849299999.0
2006-07-19 20:05:00,116.667,116.673,116.66,116.673,1065699997.0
2006-07-19 20:06:00,116.67,116.678,116.668,116.675,1449499993.0
2006-07-19 20:07:00,116.672,116.698,116.672,116.698,753300005.0
2006-07-19 20:08:00,116.695,116.72,116.691,116.72,671699993.0
2006-07-19 20:09:00,116.722,116.734,116.72,116.728,1229599995.0
2006-07-19 20:10:00,116.735,116.74,116.725,116.729,953899993.0
2006-07-19 20:11:00,116.73,116.746,116.73,116.743,1498899994.0
2006-07-19 20:12:00,116.75,116.76,116.74,116.74,966299992.0
2006-07-19 20:13:00,116.742,116.771,116.742,116.761,966299992.0
2006-07-19 20:14:00,116.769,116.805,116.769,116.79,1238300000.0
2006-07-19 20:15:00,116.79,116.795,116.777,116.79,1370200001.0
2006-07-19 20:16:00,116.789,116.802,116.783,116.795,820300003.0
2006-07-19 20:17:00,116.792,116.797,116.759,116.759,814200006.0
2006-07-19 20:18:00,116.767,116.768,116.762,116.765,217600005.0
2006-07-19 20:19:00,116.765,116.781,116.76,116.773,897299995.0
2006-07-19 20:20:00,116.774,116.774,116.764,116.774,862999998.0
2006-07-19 20:21:00,116.772,116.772,116.753,116.753,1357299994.0
2006-07-19 20:22:00,116.745,116.759,116.712,116.73,1329200001.0
2006-07-19 20:23:00,116.721,116.737,116.72,116.731,813800005.0
2006-07-19 20:24:00,116.731,116.735,116.727,116.727,765099999.0
2006-07-19 20:25:00,116.733,116.735,116.725,116.725,955099992.0
2006-07-19 20:26:00,116.724,116.732,116.719,116.732,901600003.0
2006-07-19 20:27:00,116.738,116.751,116.738,116.745,1560500009.0
2006-07-19 20:28:00,116.748,116.775,116.746,116.76,2009000017.0
2006-07-19 20:29:00,116.77,116.79,116.77,116.79,2037999998.0
2006-07-19 20:30:00,116.78,116.78,116.77,116.77,2037999998.0
2006-07-19 20:31:00,116.78,116.78,116.75,116.78,2037999998.0
2006-07-19 20:32:00,116.797,116.818,116.785,116.818,2037999998.0
2006-07-19 20:33:00,116.822,116.841,116.82,116.835,637300000.0
2006-07-19 20:34:00,116.837,116.852,116.837,116.848,497100005.0
2006-07-19 20:35:00,116.845,116.845,116.811,116.818,586799997.0
2006-07-19 20:36:00,116.815,116.817,116.808,116.813,587100006.0
2006-07-19 20:37:00,116.815,116.817,116.772,116.782,549900003.0
2006-07-19 20:38:00,116.785,116.791,116.764,116.78,1031399988.0
2006-07-19 20:39:00,116.779,116.779,116.767,116.777,856299991.0
2006-07-19 20:40:00,116.79,116.79,116.78,116.79,1201099998.0
2006-07-19 20:41:00,116.766,116.77,116.753,116.765,1201099998.0
2006-07-19 20:42:00,116.759,116.772,116.752,116.76,1077400001.0
2006-07-19 20:43:00,116.76,116.782,116.76,116.782,1442699994.0
2006-07-19 20:44:00,116.789,116.811,116.789,116.811,1435100001.0
2006-07-19 20:45:00,116.812,116.812,116.79,116.795,1660999998.0
2006-07-19 20:46:00,116.804,116.814,116.8,116.803,1674000011.0
2006-07-19 20:47:00,116.801,116.804,116.795,116.804,2139500015.0
2006-07-19 20:48:00,116.807,116.817,116.806,116.814,1137700002.0
2006-07-19 20:49:00,116.817,116.825,116.807,116.811,1020899999.0
2006-07-19 20:50:00,116.81,116.82,116.807,116.81,1432400000.0
2006-07-19 20:51:00,116.81,116.826,116.81,116.817,561000005.0
2006-07-19 20:52:00,116.818,116.832,116.818,116.832,256800002.0
2006-07-19 20:53:00,116.833,116.835,116.824,116.833,1172899996.0
2006-07-19 20:54:00,116.838,116.846,116.837,116.838,660300001.0
2006-07-19 20:55:00,116.841,116.848,116.833,116.833,1790700014.0
2006-07-19 20:56:00,116.833,116.833,116.822,116.826,645799998.0
2006-07-19 20:57:00,116.827,116.844,116.817,116.828,1837700003.0
2006-07-19 20:58:00,116.84,116.85,116.84,116.84,1246300001.0
2006-07-19 20:59:00,116.83,116.85,116.83,116.84,1246300001.0
2006-07-19 21:00:00,116.83,116.84,116.81,116.81,1246300001.0
2006-07-19 21:01:00,116.804,116.804,116.79,116.79,1246300001.0
2006-07-19 21:02:00,116.79,116.8,116.787,116.795,894500008.0
2006-07-19 21:03:00,116.799,116.807,116.795,116.795,1268299994.0
2006-07-19 21:04:00,116.795,116.801,116.795,116.8,542700005.0
2006-07-19 21:05:00,116.8,116.801,116.796,116.798,935200010.0
2006-07-19 21:06:00,116.794,116.803,116.79,116.79,1037399980.0
2006-07-19 21:07:00,116.793,116.803,116.793,116.803,1425499985.0
2006-07-19 21:08:00,116.805,116.808,116.795,116.805,695999992.0
2006-07-19 21:09:00,116.801,116.81,116.799,116.804,364900001.0
2006-07-19 21:10:00,116.81,116.828,116.806,116.828,623999999.0
2006-07-19 21:11:00,116.832,116.832,116.83,116.83,300999996.0
2006-07-19 21:12:00,116.823,116.826,116.815,116.822,385800008.0
2006-07-19 21:13:00,116.819,116.829,116.819,116.821,833700000.0
2006-07-19 21:14:00,116.822,116.822,116.806,116.814,1684400007.0
2006-07-19 21:15:00,116.817,116.831,116.817,116.828,1072200006.0
2006-07-19 21:16:00,116.821,116.826,116.809,116.809,1384499987.0
2006-07-19 21:17:00,116.808,116.824,116.808,116.816,1600700002.0
2006-07-19 21:18:00,116.823,116.832,116.816,116.816,1551600018.0
2006-07-19 21:19:00,116.815,116.824,116.815,116.823,1098500003.0
2006-07-19 21:20:00,116.825,116.832,116.817,116.832,1251199990.0
2006-07-19 21:21:00,116.834,116.841,116.822,116.822,1092099991.0
2006-07-19 21:22:00,116.822,116.831,116.818,116.831,1870399998.0
2006-07-19 21:23:00,116.834,116.839,116.823,116.823,1019599991.0
2006-07-19 21:24:00,116.827,116.837,116.825,116.83,1940800004.0
2006-07-19 21:25:00,116.826,116.833,116.814,116.827,1754400008.0
2006-07-19 21:26:00,116.827,116.829,116.813,116.813,1124399996.0
2006-07-19 21:27:00,116.811,116.821,116.811,116.821,869699997.0
2006-07-19 21:28:00,116.82,116.825,116.817,116.822,285600001.0
2006-07-19 21:29:00,116.825,116.825,116.815,116.817,754200000.0
2006-07-19 21:30:00,116.82,116.825,116.817,116.82,845399997.0
2006-07-19 21:31:00,116.819,116.845,116.819,116.845,228300001.0
2006-07-19 21:32:00,116.846,116.851,116.839,116.845,883400006.0
2006-07-19 21:33:00,116.841,116.843,116.831,116.843,561599999.0
2006-07-19 21:34:00,116.844,116.846,116.833,116.835,541199993.0
2006-07-19 21:35:00,116.84,116.847,116.833,116.833,376899996.0
2006-07-19 21:36:00,116.832,116.841,116.829,116.829,564400000.0
2006-07-19 21:37:00,116.826,116.826,116.815,116.815,597999997.0
2006-07-19 21:38:00,116.816,116.819,116.81,116.817,198500000.0
2006-07-19 21:39:00,116.82,116.823,116.815,116.817,731600008.0
2006-07-19 21:40:00,116.818,116.834,116.811,116.827,739700001.0
2006-07-19 21:41:00,116.827,116.827,116.822,116.822,823000004.0
2006-07-19 21:42:00,116.82,116.832,116.817,116.832,1012600008.0
2006-07-19 21:43:00,116.832,116.835,116.822,116.83,407800000.0
2006-07-19 21:44:00,116.837,116.837,116.828,116.835,1391400003.0
2006-07-19 21:45:00,116.832,116.832,116.82,116.82,546099997.0
2006-07-19 21:46:00,116.821,116.834,116.819,116.826,787299998.0
2006-07-19 21:47:00,116.822,116.832,116.818,116.823,596200002.0
2006-07-19 21:48:00,116.819,116.833,116.806,116.806,1119400007.0
2006-07-19 21:49:00,116.807,116.815,116.805,116.815,622499999.0
2006-07-19 21:50:00,116.813,116.813,116.807,116.81,157899999.0
2006-07-19 21:51:00,116.81,116.817,116.808,116.815,487799999.0
2006-07-19 21:52:00,116.814,116.814,116.805,116.805,261799997.0
2006-07-19 21:53:00,116.805,116.805,116.8,116.805,447100003.0
2006-07-19 21:54:00,116.804,116.812,116.801,116.812,754100002.0
2006-07-19 21:55:00,116.813,116.815,116.812,116.812,299100005.0
2006-07-19 21:56:00,116.815,116.826,116.806,116.808,454299999.0
2006-07-19 21:57:00,116.808,116.81,116.805,116.807,275500000.0
2006-07-19 21:58:00,116.809,116.816,116.809,116.813,137599999.0
2006-07-19 21:59:00,116.81,116.81,116.8,116.805,427100006.0
2006-07-19 22:00:00,116.802,116.807,116.787,116.792,829600006.0
2006-07-19 22:01:00,116.789,116.794,116.782,116.792,1074199990.0
2006-07-19 22:02:00,116.785,116.794,116.782,116.79,593400009.0
2006-07-19 22:03:00,116.789,116.794,116.784,116.785,272200002.0
2006-07-19 22:04:00,116.787,116.809,116.784,116.802,669600008.0
2006-07-19 22:05:00,116.806,116.806,116.794,116.794,120000000.0
2006-07-19 22:06:00,116.793,116.798,116.793,116.796,119799999.0
2006-07-19 22:07:00,116.794,116.802,116.787,116.802,574200000.0
2006-07-19 22:08:00,116.801,116.807,116.794,116.795,286399995.0
2006-07-19 22:09:00,116.812,116.821,116.812,116.813,269200000.0
2006-07-19 22:10:00,116.818,116.831,116.818,116.831,145200001.0
2006-07-19 22:11:00,116.825,116.836,116.824,116.835,754100001.0
2006-07-19 22:12:00,116.833,116.833,116.825,116.828,189900001.0
2006-07-19 22:13:00,116.83,116.835,116.83,116.83,519900004.0
2006-07-19 22:14:00,116.828,116.83,116.82,116.82,322799998.0
2006-07-19 22:15:00,116.828,116.851,116.828,116.85,390100002.0
2006-07-19 22:16:00,116.848,116.858,116.837,116.837,470699997.0
2006-07-19 22:17:00,116.843,116.861,116.843,116.858,275900004.0
2006-07-19 22:18:00,116.861,116.872,116.861,116.872,404900000.0
2006-07-19 22:19:00,116.874,116.88,116.873,116.877,286499996.0
2006-07-19 22:20:00,116.872,116.872,116.865,116.868,110600003.0
2006-07-19 22:21:00,116.87,116.87,116.86,116.87,218200006.0
2006-07-19 22:22:00,116.868,116.868,116.863,116.863,293000002.0
2006-07-19 22:23:00,116.863,116.866,116.858,116.858,138099998.0
2006-07-19 22:24:00,116.858,116.858,116.844,116.848,410300002.0
2006-07-19 22:25:00,116.855,116.858,116.849,116.858,162100000.0
2006-07-19 22:26:00,116.854,116.857,116.844,116.847,259800003.0
2006-07-19 22:27:00,116.85,116.851,116.836,116.849,864900002.0
2006-07-19 22:28:00,116.849,116.849,116.827,116.837,181299998.0
2006-07-19 22:29:00,116.83,116.83,116.823,116.823,273800004.0
2006-07-19 22:30:00,116.832,116.841,116.832,116.841,374399998.0
2006-07-19 22:31:00,116.845,116.848,116.842,116.842,370099998.0
2006-07-19 22:32:00,116.837,116.837,116.83,116.832,389599999.0
2006-07-19 22:33:00,116.837,116.841,116.831,116.831,865300004.0
2006-07-19 22:34:00,116.823,116.832,116.817,116.817,1187700008.0
2006-07-19 22:35:00,116.823,116.838,116.823,116.838,311000001.0
2006-07-19 22:36:00,116.839,116.844,116.829,116.838,820000004.0
2006-07-19 22:37:00,116.838,116.838,116.832,116.832,123100000.0
2006-07-19 22:38:00,116.838,116.84,116.835,116.835,190299996.0
2006-07-19 22:39:00,116.835,116.841,116.835,116.84,190699999.0
2006-07-19 22:40:00,116.838,116.839,116.828,116.832,815400000.0
2006-07-19 22:41:00,116.838,116.842,116.833,116.842,253700006.0
2006-07-19 22:42:00,116.839,116.842,116.833,116.833,256899999.0
2006-07-19 22:43:00,116.83,116.839,116.828,116.831,441599998.0
2006-07-19 22:44:00,116.835,116.842,116.833,116.838,334200000.0
2006-07-19 22:45:00,116.842,116.842,116.827,116.828,596700002.0
2006-07-19 22:46:00,116.83,116.83,116.823,116.823,469700005.0
2006-07-19 22:47:00,116.835,116.838,116.825,116.827,258199999.0
2006-07-19 22:48:00,116.83,116.835,116.82,116.82,495300003.0
2006-07-19 22:49:00,116.834,116.839,116.833,116.837,301600002.0
2006-07-19 22:50:00,116.831,116.842,116.83,116.83,445800004.0
2006-07-19 22:51:00,116.845,116.854,116.845,116.845,315600004.0
2006-07-19 22:52:00,116.842,116.854,116.839,116.84,448699996.0
2006-07-19 22:53:00,116.841,116.849,116.838,116.838,411800005.0
2006-07-19 22:54:00,116.84,116.846,116.829,116.846,237000002.0
2006-07-19 22:55:00,116.855,116.863,116.849,116.863,377399997.0
2006-07-19 22:56:00,116.866,116.874,116.86,116.86,247699998.0
2006-07-19 22:57:00,116.858,116.859,116.85,116.851,449200002.0
2006-07-19 22:58:00,116.848,116.862,116.847,116.862,197799996.0
2006-07-19 22:59:00,116.85,116.855,116.84,116.845,362600002.0
2006-07-19 23:00:00,116.844,116.865,116.844,116.853,277800002.0
2006-07-19 23:01:00,116.851,116.851,116.825,116.825,144899997.0
2006-07-19 23:02:00,116.838,116.838,116.828,116.83,172599997.0
2006-07-19 23:03:00,116.833,116.84,116.826,116.826,278099996.0
2006-07-19 23:04:00,116.837,116.837,116.806,116.806,265899997.0
2006-07-19 23:05:00,116.81,116.831,116.806,116.831,173400002.0
2006-07-19 23:06:00,116.84,116.84,116.825,116.834,262700000.0
2006-07-19 23:07:00,116.834,116.837,116.829,116.83,285300000.0
2006-07-19 23:08:00,116.829,116.842,116.824,116.836,389700000.0
2006-07-19 23:09:00,116.849,116.849,116.832,116.832,111499997.0
2006-07-19 23:10:00,116.831,116.835,116.828,116.83,375500004.0
2006-07-19 23:11:00,116.82,116.828,116.812,116.822,203600002.0
2006-07-19 23:12:00,116.807,116.817,116.802,116.817,205900004.0
2006-07-19 23:13:00,116.815,116.815,116.8,116.8,113900002.0
2006-07-19 23:14:00,116.795,116.805,116.793,116.805,133599999.0
2006-07-19 23:15:00,116.807,116.807,116.792,116.798,302600003.0
2006-07-19 23:16:00,116.797,116.826,116.797,116.818,161800002.0
2006-07-19 23:17:00,116.818,116.829,116.817,116.817,237299999.0
2006-07-19 23:18:00,116.813,116.837,116.813,116.83,230699999.0
2006-07-19 23:19:00,116.825,116.852,116.825,116.844,120700000.0
2006-07-19 23:20:00,116.845,116.845,116.835,116.842,133699999.0
2006-07-19 23:21:00,116.838,116.846,116.83,116.833,221800001.0
2006-07-19 23:22:00,116.839,116.846,116.831,116.845,153599999.0
2006-07-19 23:23:00,116.85,116.85,116.84,116.845,150300003.0
2006-07-19 23:24:00,116.842,116.844,116.836,116.839,191300000.0
2006-07-19 23:25:00,116.844,116.85,116.83,116.85,218200003.0
2006-07-19 23:26:00,116.847,116.854,116.844,116.847,237300001.0
2006-07-19 23:27:00,116.839,116.85,116.836,116.847,244600003.0
2006-07-19 23:28:00,116.842,116.846,116.834,116.841,179100001.0
2006-07-19 23:29:00,116.84,116.856,116.84,116.845,177000001.0
2006-07-19 23:30:00,116.843,116.845,116.84,116.845,60499998.0
2006-07-19 23:31:00,116.845,116.845,116.835,116.841,184700000.0
2006-07-19 23:32:00,116.83,116.835,116.82,116.833,138500003.0
2006-07-19 23:33:00,116.833,116.833,116.822,116.828,266099999.0
2006-07-19 23:34:00,116.832,116.84,116.828,116.84,203099997.0
2006-07-19 23:35:00,116.84,116.843,116.832,116.832,230400001.0
2006-07-19 23:36:00,116.833,116.834,116.826,116.832,248200002.0
2006-07-19 23:37:00,116.827,116.827,116.82,116.824,52800000.0
2006-07-19 23:38:00,116.811,116.82,116.806,116.815,190100002.0
2006-07-19 23:39:00,116.819,116.823,116.819,116.823,66299999.0
2006-07-19 23:40:00,116.819,116.826,116.813,116.813,232899997.0
2006-07-19 23:41:00,116.81,116.82,116.81,116.82,64399998.0
2006-07-19 23:42:00,116.815,116.82,116.812,116.82,156800001.0
2006-07-19 23:43:00,116.813,116.823,116.813,116.82,216199998.0
2006-07-19 23:44:00,116.815,116.824,116.815,116.815,154300000.0
2006-07-19 23:45:00,116.82,116.82,116.813,116.813,276399993.0
2006-07-19 23:46:00,116.82,116.82,116.815,116.815,282000000.0
2006-07-19 23:47:00,116.814,116.824,116.814,116.82,221200000.0
2006-07-19 23:48:00,116.822,116.831,116.819,116.825,306299998.0
2006-07-19 23:49:00,116.827,116.831,116.822,116.825,302100000.0
2006-07-19 23:50:00,116.829,116.832,116.82,116.83,216899999.0
2006-07-19 23:51:00,116.825,116.83,116.82,116.82,107799997.0
2006-07-19 23:52:00,116.828,116.828,116.821,116.821,252999997.0
2006-07-19 23:53:00,116.824,116.825,116.818,116.825,319599995.0
2006-07-19 23:54:00,116.83,116.832,116.823,116.823,120600003.0
2006-07-19 23:55:00,116.823,116.829,116.817,116.829,207700001.0
2006-07-19 23:56:00,116.832,116.832,116.822,116.825,282800007.0
2006-07-19 23:57:00,116.823,116.83,116.822,116.827,291599997.0
2006-07-19 23:58:00,116.835,116.835,116.828,116.828,35900000.0
2006-07-19 23:59:00,116.839,116.843,116.829,116.829,345899998.0
2006-07-20 00:00:00,116.836,116.839,116.828,116.839,160499993.0
2006-07-20 00:01:00,116.833,116.842,116.833,116.838,94000000.0
2006-07-20 00:02:00,116.83,116.836,116.826,116.835,307100001.0
2006-07-20 00:03:00,116.833,116.833,116.826,116.832,132499998.0
2006-07-20 00:04:00,116.832,116.833,116.821,116.821,187300002.0
2006-07-20 00:05:00,116.822,116.826,116.814,116.826,136699997.0
2006-07-20 00:06:00,116.817,116.817,116.805,116.805,172200004.0
2006-07-20 00:07:00,116.804,116.811,116.804,116.807,105100000.0
2006-07-20 00:08:00,116.807,116.809,116.795,116.795,230300005.0
2006-07-20 00:09:00,116.79,116.79,116.772,116.772,395100003.0
2006-07-20 00:10:00,116.787,116.798,116.782,116.792,308999999.0
2006-07-20 00:11:00,116.787,116.79,116.78,116.785,349400001.0
2006-07-20 00:12:00,116.788,116.803,116.788,116.802,107700000.0
2006-07-20 00:13:00,116.795,116.803,116.795,116.8,217700004.0
2006-07-20 00:14:00,116.804,116.812,116.803,116.812,233299996.0
2006-07-20 00:15:00,116.82,116.825,116.816,116.825,153400000.0
2006-07-20 00:16:00,116.821,116.826,116.816,116.816,204500001.0
2006-07-20 00:17:00,116.812,116.819,116.81,116.813,209400002.0
2006-07-20 00:18:00,116.821,116.826,116.817,116.822,226200002.0
2006-07-20 00:19:00,116.82,116.825,116.815,116.815,346700006.0
2006-07-20 00:20:00,116.823,116.838,116.819,116.838,290500000.0
2006-07-20 00:21:00,116.835,116.843,116.834,116.843,265800000.0
2006-07-20 00:22:00,116.838,116.844,116.83,116.838,328500004.0
2006-07-20 00:23:00,116.842,116.849,116.842,116.842,344699993.0
2006-07-20 00:24:00,116.834,116.836,116.823,116.823,139400000.0
2006-07-20 00:25:00,116.819,116.823,116.818,116.821,90100001.0
2006-07-20 00:26:00,116.827,116.835,116.827,116.835,218900006.0
2006-07-20 00:27:00,116.838,116.839,116.83,116.83,86800002.0
2006-07-20 00:28:00,116.837,116.837,116.83,116.836,111599998.0
2006-07-20 00:29:00,116.838,116.846,116.835,116.845,96000002.0
2006-07-20 00:30:00,116.852,116.866,116.852,116.865,135099999.0
2006-07-20 00:31:00,116.863,116.863,116.849,116.854,249100000.0
2006-07-20 00:32:00,116.851,116.851,116.835,116.835,197699999.0
2006-07-20 00:33:00,116.845,116.845,116.84,116.845,238600001.0
2006-07-20 00:34:00,116.843,116.843,116.842,116.842,60900002.0
2006-07-20 00:35:00,116.84,116.843,116.835,116.84,539800003.0
2006-07-20 00:36:00,116.839,116.839,116.83,116.83,270700006.0
2006-07-20 00:37:00,116.829,116.835,116.823,116.835,357099995.0
2006-07-20 00:38:00,116.83,116.83,116.822,116.822,199900002.0
2006-07-20 00:39:00,116.823,116.823,116.815,116.82,307200000.0
2006-07-20 00:40:00,116.825,116.833,116.821,116.83,65699998.0
2006-07-20 00:41:00,116.836,116.841,116.835,116.84,236599995.0
2006-07-20 00:42:00,116.838,116.838,116.825,116.832,377200000.0
2006-07-20 00:43:00,116.837,116.843,116.829,116.832,281399999.0
2006-07-20 00:44:00,116.827,116.835,116.826,116.827,201300001.0
2006-07-20 00:45:00,116.835,116.835,116.828,116.83,163300002.0
2006-07-20 00:46:00,116.832,116.832,116.806,116.808,281599995.0
2006-07-20 00:47:00,116.807,116.816,116.806,116.81,284499996.0
2006-07-20 00:48:00,116.807,116.817,116.807,116.817,330200001.0
2006-07-20 00:49:00,116.817,116.825,116.817,116.825,201199998.0
2006-07-20 00:50:00,116.823,116.823,116.812,116.812,36700001.0
2006-07-20 00:51:00,116.822,116.822,116.81,116.81,341499997.0
2006-07-20 00:52:00,116.813,116.823,116.813,116.813,412599999.0
2006-07-20 00:53:00,116.813,116.813,116.804,116.813,296200003.0
2006-07-20 00:54:00,116.821,116.821,116.815,116.815,230200007.0
2006-07-20 00:55:00,116.813,116.82,116.813,116.82,194000001.0
2006-07-20 00:56:00,116.815,116.82,116.808,116.808,284800000.0
2006-07-20 00:57:00,116.803,116.807,116.797,116.798,295699991.0
2006-07-20 00:58:00,116.798,116.798,116.797,116.797,123799995.0
2006-07-20 00:59:00,116.791,116.81,116.791,116.81,310200009.0
2006-07-20 01:00:00,116.803,116.82,116.803,116.82,144199999.0
2006-07-20 01:01:00,116.823,116.827,116.816,116.819,314399995.0
2006-07-20 01:02:00,116.816,116.823,116.811,116.82,256600000.0
2006-07-20 01:03:00,116.819,116.829,116.811,116.826,318999999.0
2006-07-20 01:04:00,116.823,116.823,116.812,116.817,200499998.0
2006-07-20 01:05:00,116.815,116.815,116.815,116.815,35999999.0
2006-07-20 01:06:00,116.816,116.82,116.813,116.82,298400002.0
2006-07-20 01:07:00,116.815,116.823,116.814,116.823,254699997.0
2006-07-20 01:08:00,116.82,116.82,116.817,116.82,125700002.0
2006-07-20 01:09:00,116.828,116.833,116.825,116.83,231699998.0
2006-07-20 01:10:00,116.838,116.853,116.838,116.85,338899994.0
2006-07-20 01:11:00,116.844,116.844,116.834,116.841,193100002.0
2006-07-20 01:12:00,116.836,116.842,116.836,116.841,86199999.0
2006-07-20 01:13:00,116.831,116.835,116.83,116.834,216499995.0
2006-07-20 01:14:00,116.841,116.841,116.799,116.803,197900001.0
2006-07-20 01:15:00,116.802,116.804,116.785,116.785,216599998.0
2006-07-20 01:16:00,116.786,116.786,116.776,116.778,262300000.0
2006-07-20 01:17:00,116.777,116.788,116.774,116.788,309800000.0
2006-07-20 01:18:00,116.794,116.8,116.792,116.797,278499999.0
2006-07-20 01:19:00,116.788,116.802,116.787,116.802,179599996.0
2006-07-20 01:20:00,116.802,116.802,116.787,116.787,320400000.0
2006-07-20 01:21:00,116.799,116.799,116.794,116.794,50899999.0
2006-07-20 01:22:00,116.803,116.81,116.798,116.8,242999998.0
2006-07-20 01:23:00,116.808,116.821,116.808,116.821,131299999.0
2006-07-20 01:24:00,116.815,116.815,116.805,116.811,115799998.0
2006-07-20 01:25:00,116.808,116.814,116.804,116.813,267700005.0
2006-07-20 01:26:00,116.815,116.815,116.805,116.805,208800005.0
2006-07-20 01:27:00,116.817,116.817,116.806,116.81,203300003.0
2006-07-20 01:28:00,116.8,116.81,116.8,116.803,177499993.0
2006-07-20 01:29:00,116.796,116.807,116.795,116.807,148699999.0
2006-07-20 01:30:00,116.808,116.817,116.805,116.805,230900000.0
2006-07-20 01:31:00,116.806,116.815,116.801,116.807,266599997.0
2006-07-20 01:32:00,116.799,116.807,116.796,116.802,187299998.0
2006-07-20 01:33:00,116.795,116.8,116.794,116.796,296699999.0
2006-07-20 01:34:00,116.787,116.791,116.779,116.78,329100004.0
2006-07-20 01:35:00,116.781,116.781,116.762,116.77,245599998.0
2006-07-20 01:36:00,116.768,116.769,116.764,116.768,166999995.0
2006-07-20 01:37:00,116.772,116.794,116.772,116.792,101900000.0
2006-07-20 01:38:00,116.799,116.803,116.791,116.803,179800006.0
2006-07-20 01:39:00,116.803,116.808,116.795,116.801,263100003.0
2006-07-20 01:40:00,116.801,116.81,116.801,116.81,379300004.0
2006-07-20 01:41:00,116.811,116.818,116.808,116.818,240500005.0
2006-07-20 01:42:00,116.82,116.823,116.808,116.808,289900001.0
2006-07-20 01:43:00,116.814,116.82,116.807,116.82,242900003.0
2006-07-20 01:44:00,116.82,116.824,116.816,116.823,159799999.0
2006-07-20 01:45:00,116.824,116.824,116.817,116.82,427999994.0
2006-07-20 01:46:00,116.813,116.821,116.813,116.82,288499995.0
2006-07-20 01:47:00,116.813,116.815,116.804,116.807,163300003.0
2006-07-20 01:48:00,116.813,116.815,116.808,116.812,226699997.0
2006-07-20 01:49:00,116.81,116.818,116.81,116.818,122800000.0
2006-07-20 01:50:00,116.808,116.808,116.802,116.808,235099994.0
2006-07-20 01:51:00,116.815,116.815,116.805,116.812,71800000.0
2006-07-20 01:52:00,116.815,116.818,116.807,116.807,163500003.0
2006-07-20 01:53:00,116.815,116.815,116.805,116.815,199400004.0
2006-07-20 01:54:00,116.808,116.811,116.798,116.803,298100004.0
2006-07-20 01:55:00,116.802,116.802,116.79,116.792,158999996.0
2006-07-20 01:56:00,116.784,116.791,116.78,116.782,194499998.0
2006-07-20 01:57:00,116.766,116.778,116.753,116.778,258999998.0
2006-07-20 01:58:00,116.775,116.78,116.774,116.774,229700001.0
2006-07-20 01:59:00,116.777,116.787,116.773,116.778,267599999.0
2006-07-20 02:00:00,116.777,116.786,116.77,116.786,155299997.0
2006-07-20 02:01:00,116.787,116.816,116.787,116.816,324699993.0
2006-07-20 02:02:00,116.815,116.818,116.804,116.811,248499999.0
2006-07-20 02:03:00,116.804,116.81,116.801,116.802,236800000.0
2006-07-20 02:04:00,116.798,116.802,116.788,116.788,237100001.0
2006-07-20 02:05:00,116.793,116.81,116.793,116.808,165500003.0
2006-07-20 02:06:00,116.812,116.812,116.792,116.792,217600005.0
2006-07-20 02:07:00,116.789,116.8,116.789,116.792,268700000.0
2006-07-20 02:08:00,116.798,116.8,116.792,116.792,237500008.0
2006-07-20 02:09:00,116.798,116.83,116.798,116.83,102000001.0
2006-07-20 02:10:00,116.824,116.841,116.823,116.835,318900003.0
2006-07-20 02:11:00,116.827,116.827,116.82,116.821,335000000.0
2006-07-20 02:12:00,116.824,116.824,116.815,116.823,302100007.0
2006-07-20 02:13:00,116.82,116.821,116.81,116.81,199900003.0
2006-07-20 02:14:00,116.806,116.809,116.797,116.805,176300003.0
2006-07-20 02:15:00,116.807,116.808,116.801,116.808,198200006.0
2006-07-20 02:16:00,116.815,116.815,116.808,116.81,263400003.0
2006-07-20 02:17:00,116.81,116.818,116.806,116.818,84399999.0
2006-07-20 02:18:00,116.813,116.83,116.812,116.827,260200003.0
2006-07-20 02:19:00,116.828,116.837,116.828,116.83,275900001.0
2006-07-20 02:20:00,116.83,116.842,116.83,116.838,219099997.0
2006-07-20 02:21:00,116.834,116.839,116.828,116.839,97299998.0
2006-07-20 02:22:00,116.839,116.84,116.829,116.83,281200004.0
2006-07-20 02:23:00,116.817,116.827,116.813,116.813,169600002.0
2006-07-20 02:24:00,116.815,116.82,116.812,116.82,276299999.0
2006-07-20 02:25:00,116.824,116.831,116.823,116.83,168400006.0
2006-07-20 02:26:00,116.832,116.849,116.827,116.846,231500001.0
2006-07-20 02:27:00,116.842,116.842,116.836,116.836,80100000.0
2006-07-20 02:28:00,116.819,116.83,116.817,116.817,112200000.0
2006-07-20 02:29:00,116.82,116.82,116.802,116.815,205999998.0
2006-07-20 02:30:00,116.822,116.825,116.8,116.818,230800003.0
2006-07-20 02:31:00,116.823,116.823,116.812,116.823,149799999.0
2006-07-20 02:32:00,116.824,116.824,116.813,116.817,283199995.0
2006-07-20 02:33:00,116.818,116.824,116.814,116.819,103799999.0
2006-07-20 02:34:00,116.825,116.825,116.82,116.825,234300003.0
2006-07-20 02:35:00,116.822,116.822,116.807,116.822,401400007.0
2006-07-20 02:36:00,116.823,116.823,116.815,116.817,261700001.0
2006-07-20 02:37:00,116.81,116.81,116.81,116.81,58099998.0
2006-07-20 02:38:00,116.809,116.814,116.8,116.813,210500006.0
2006-07-20 02:39:00,116.805,116.805,116.797,116.797,182700005.0
2006-07-20 02:40:00,116.801,116.804,116.795,116.804,344999999.0
2006-07-20 02:41:00,116.809,116.816,116.807,116.814,227000007.0
2006-07-20 02:42:00,116.811,116.817,116.8,116.811,292900004.0
2006-07-20 02:43:00,116.818,116.818,116.807,116.809,230399998.0
2006-07-20 02:44:00,116.813,116.82,116.806,116.808,218300000.0
2006-07-20 02:45:00,116.807,116.821,116.799,116.815,305600001.0
2006-07-20 02:46:00,116.827,116.842,116.827,116.842,78800002.0
2006-07-20 02:47:00,116.839,116.839,116.82,116.835,324900001.0
2006-07-20 02:48:00,116.83,116.836,116.818,116.823,360999993.0
2006-07-20 02:49:00,116.822,116.822,116.808,116.82,137999997.0
2006-07-20 02:50:00,116.827,116.832,116.821,116.832,321700004.0
2006-07-20 02:51:00,116.837,116.839,116.826,116.828,122099997.0
2006-07-20 02:52:00,116.833,116.839,116.823,116.832,179600003.0
2006-07-20 02:53:00,116.838,116.85,116.828,116.85,223600003.0
2006-07-20 02:54:00,116.845,116.854,116.845,116.848,221700000.0
2006-07-20 02:55:00,116.851,116.851,116.838,116.838,117099999.0
2006-07-20 02:56:00,116.83,116.835,116.824,116.826,245899998.0
2006-07-20 02:57:00,116.827,116.835,116.82,116.82,402100007.0
2006-07-20 02:58:00,116.827,116.827,116.82,116.82,132500000.0
2006-07-20 02:59:00,116.821,116.822,116.811,116.811,190399999.0
2006-07-20 03:00:00,116.81,116.816,116.803,116.803,363300002.0
2006-07-20 03:01:00,116.8,116.8,116.78,116.794,222000004.0
2006-07-20 03:02:00,116.787,116.787,116.774,116.774,195599996.0
2006-07-20 03:03:00,116.773,116.776,116.769,116.776,197700003.0
2006-07-20 03:04:00,116.775,116.79,116.73,116.731,288599998.0
2006-07-20 03:05:00,116.722,116.729,116.715,116.722,160299999.0
2006-07-20 03:06:00,116.73,116.736,116.72,116.736,198100001.0
2006-07-20 03:07:00,116.733,116.733,116.687,116.687,220100004.0
2006-07-20 03:08:00,116.67,116.691,116.67,116.685,394600001.0
2006-07-20 03:09:00,116.686,116.694,116.683,116.694,170200001.0
2006-07-20 03:10:00,116.69,116.7,116.679,116.7,214400004.0
2006-07-20 03:11:00,116.707,116.719,116.707,116.708,170600004.0
2006-07-20 03:12:00,116.708,116.708,116.694,116.696,264500002.0
2006-07-20 03:13:00,116.694,116.694,116.685,116.687,323700006.0
2006-07-20 03:14:00,116.681,116.688,116.67,116.67,102500001.0
2006-07-20 03:15:00,116.679,116.702,116.679,116.702,313000001.0
2006-07-20 03:16:00,116.697,116.707,116.697,116.707,243300004.0
2006-07-20 03:17:00,116.707,116.709,116.69,116.69,178900002.0
2006-07-20 03:18:00,116.688,116.695,116.685,116.685,318999998.0
2006-07-20 03:19:00,116.691,116.691,116.663,116.67,281899998.0
2006-07-20 03:20:00,116.672,116.672,116.66,116.662,123099999.0
2006-07-20 03:21:00,116.667,116.673,116.667,116.673,149799998.0
2006-07-20 03:22:00,116.672,116.672,116.65,116.65,141899998.0
2006-07-20 03:23:00,116.642,116.648,116.609,116.609,224500005.0
2006-07-20 03:24:00,116.607,116.621,116.607,116.616,358000004.0
2006-07-20 03:25:00,116.616,116.618,116.592,116.592,171000003.0
2006-07-20 03:26:00,116.607,116.613,116.604,116.61,190899997.0
2006-07-20 03:27:00,116.613,116.613,116.602,116.606,176300000.0
2006-07-20 03:28:00,116.603,116.603,116.59,116.603,245800004.0
2006-07-20 03:29:00,116.604,116.619,116.598,116.619,209100003.0
2006-07-20 03:30:00,116.617,116.641,116.617,116.641,340500003.0
2006-07-20 03:31:00,116.645,116.645,116.638,116.64,247000005.0
2006-07-20 03:32:00,116.641,116.645,116.638,116.645,286500003.0
2006-07-20 03:33:00,116.647,116.647,116.631,116.64,191499998.0
2006-07-20 03:34:00,116.648,116.656,116.643,116.643,163200003.0
2006-07-20 03:35:00,116.635,116.652,116.635,116.652,151500001.0
2006-07-20 03:36:00,116.655,116.663,116.653,116.657,115899998.0
2006-07-20 03:37:00,116.651,116.659,116.651,116.653,92399999.0
2006-07-20 03:38:00,116.657,116.665,116.652,116.659,130199999.0
2006-07-20 03:39:00,116.66,116.664,116.652,116.664,162299999.0
2006-07-20 03:40:00,116.658,116.665,116.652,116.665,291900001.0
2006-07-20 03:41:00,116.656,116.656,116.652,116.652,71699997.0
2006-07-20 03:42:00,116.65,116.653,116.642,116.65,351000004.0
2006-07-20 03:43:00,116.649,116.649,116.64,116.646,162800000.0
2006-07-20 03:44:00,116.652,116.658,116.639,116.658,298300005.0
2006-07-20 03:45:00,116.66,116.663,116.65,116.66,165900001.0
2006-07-20 03:46:00,116.658,116.667,116.658,116.665,207700004.0
2006-07-20 03:47:00,116.672,116.68,116.669,116.67,150600004.0
2006-07-20 03:48:00,116.674,116.679,116.669,116.676,194799997.0
2006-07-20 03:49:00,116.675,116.675,116.669,116.672,163000002.0
2006-07-20 03:50:00,116.678,116.678,116.666,116.673,182699999.0
2006-07-20 03:51:00,116.672,116.679,116.668,116.679,286400002.0
2006-07-20 03:52:00,116.683,116.695,116.68,116.695,334700004.0
2006-07-20 03:53:00,116.69,116.703,116.689,116.694,192600001.0
2006-07-20 03:54:00,116.691,116.71,116.691,116.71,201799997.0
2006-07-20 03:55:00,116.706,116.706,116.698,116.703,254500004.0
2006-07-20 03:56:00,116.702,116.706,116.702,116.702,154099998.0
2006-07-20 03:57:00,116.693,116.696,116.69,116.696,47500001.0
2006-07-20 03:58:00,116.692,116.703,116.692,116.703,177100000.0
2006-07-20 03:59:00,116.705,116.71,116.699,116.7,189199993.0
2006-07-20 04:00:00,116.709,116.714,116.698,116.706,314700003.0
2006-07-20 04:01:00,116.707,116.717,116.706,116.715,212099999.0
2006-07-20 04:02:00,116.718,116.718,116.703,116.704,182699998.0
2006-07-20 04:03:00,116.708,116.708,116.707,116.707,40500000.0
2006-07-20 04:04:00,116.713,116.737,116.71,116.737,194600000.0
2006-07-20 04:05:00,116.74,116.747,116.729,116.744,265100004.0
2006-07-20 04:06:00,116.748,116.761,116.747,116.76,215699998.0
2006-07-20 04:07:00,116.756,116.756,116.745,116.746,180500001.0
2006-07-20 04:08:00,116.744,116.749,116.739,116.749,297800000.0
2006-07-20 04:09:00,116.75,116.75,116.743,116.743,177099998.0
2006-07-20 04:10:00,116.742,116.747,116.733,116.747,169800000.0
2006-07-20 04:11:00,116.742,116.744,116.739,116.744,224100006.0
2006-07-20 04:12:00,116.75,116.752,116.745,116.752,197400005.0
2006-07-20 04:13:00,116.748,116.748,116.738,116.745,187300000.0
2006-07-20 04:14:00,116.747,116.749,116.74,116.749,242699996.0
2006-07-20 04:15:00,116.752,116.755,116.741,116.755,273600003.0
2006-07-20 04:16:00,116.755,116.756,116.75,116.75,125100003.0
2006-07-20 04:17:00,116.745,116.75,116.74,116.75,213200000.0
2006-07-20 04:18:00,116.737,116.739,116.729,116.739,226299997.0
2006-07-20 04:19:00,116.738,116.738,116.727,116.735,171500004.0
2006-07-20 04:20:00,116.729,116.736,116.729,116.736,142100003.0
2006-07-20 04:21:00,116.735,116.735,116.735,116.735,109900002.0
2006-07-20 04:22:00,116.74,116.74,116.732,116.735,238700006.0
2006-07-20 04:23:00,116.735,116.741,116.732,116.737,210599999.0
2006-07-20 04:24:00,116.728,116.736,116.719,116.725,204500003.0
2006-07-20 04:25:00,116.72,116.725,116.716,116.724,145700000.0
2006-07-20 04:26:00,116.718,116.73,116.714,116.73,215600001.0
2006-07-20 04:27:00,116.73,116.737,116.723,116.725,343600001.0
2006-07-20 04:28:00,116.729,116.733,116.725,116.725,260000001.0
2006-07-20 04:29:00,116.721,116.724,116.721,116.724,78200001.0
2006-07-20 04:30:00,116.717,116.725,116.716,116.72,265200001.0
2006-07-20 04:31:00,116.716,116.72,116.713,116.72,198099995.0
2006-07-20 04:32:00,116.717,116.732,116.717,116.729,299899998.0
2006-07-20 04:33:00,116.729,116.734,116.728,116.728,298300002.0
2006-07-20 04:34:00,116.717,116.726,116.717,116.722,132700001.0
2006-07-20 04:35:00,116.722,116.723,116.714,116.723,170999999.0
2006-07-20 04:36:00,116.712,116.727,116.712,116.727,177200000.0
2006-07-20 04:37:00,116.724,116.725,116.717,116.718,155400003.0
2006-07-20 04:38:00,116.725,116.729,116.721,116.729,202700000.0
2006-07-20 04:39:00,116.723,116.728,116.723,116.724,164900001.0
2006-07-20 04:40:00,116.726,116.726,116.719,116.719,73099999.0
2006-07-20 04:41:00,116.712,116.725,116.712,116.718,157800003.0
2006-07-20 04:42:00,116.727,116.737,116.722,116.722,224900003.0
2006-07-20 04:43:00,116.734,116.734,116.729,116.729,39500001.0
2006-07-20 04:44:00,116.74,116.746,116.737,116.74,319399992.0
2006-07-20 04:45:00,116.748,116.757,116.741,116.752,170500000.0
2006-07-20 04:46:00,116.747,116.747,116.738,116.742,188600000.0
2006-07-20 04:47:00,116.747,116.747,116.739,116.745,124300003.0
2006-07-20 04:48:00,116.743,116.748,116.734,116.748,139500001.0
2006-07-20 04:49:00,116.749,116.759,116.743,116.754,378200007.0
2006-07-20 04:50:00,116.758,116.761,116.752,116.753,317999996.0
2006-07-20 04:51:00,116.764,116.766,116.757,116.763,153100004.0
2006-07-20 04:52:00,116.76,116.76,116.748,116.748,46400000.0
2006-07-20 04:53:00,116.756,116.756,116.739,116.739,164300000.0
2006-07-20 04:54:00,116.752,116.757,116.748,116.752,284699996.0
2006-07-20 04:55:00,116.75,116.75,116.742,116.742,85700000.0
2006-07-20 04:56:00,116.741,116.746,116.736,116.738,221999995.0
2006-07-20 04:57:00,116.73,116.74,116.73,116.74,134299999.0
2006-07-20 04:58:00,116.736,116.744,116.735,116.735,94900003.0
2006-07-20 04:59:00,116.74,116.74,116.735,116.738,116500002.0
2006-07-20 05:00:00,116.74,116.74,116.735,116.74,307899998.0
2006-07-20 05:01:00,116.734,116.736,116.724,116.735,100899999.0
2006-07-20 05:02:00,116.733,116.74,116.732,116.732,176600000.0
2006-07-20 05:03:00,116.73,116.73,116.72,116.725,146600001.0
2006-07-20 05:04:00,116.732,116.735,116.726,116.73,210700001.0
2006-07-20 05:05:00,116.73,116.73,116.717,116.726,167099999.0
2006-07-20 05:06:00,116.728,116.728,116.712,116.719,250600007.0
2006-07-20 05:07:00,116.728,116.728,116.722,116.722,37499999.0
2006-07-20 05:08:00,116.724,116.725,116.717,116.718,73500000.0
2006-07-20 05:09:00,116.713,116.72,116.712,116.72,363999996.0
2006-07-20 05:10:00,116.718,116.718,116.705,116.705,282999995.0
2006-07-20 05:11:00,116.706,116.712,116.7,116.71,190600001.0
2006-07-20 05:12:00,116.705,116.713,116.705,116.71,279799997.0
2006-07-20 05:13:00,116.711,116.711,116.708,116.711,216300004.0
2006-07-20 05:14:00,116.71,116.714,116.71,116.714,157800000.0
2006-07-20 05:15:00,116.709,116.717,116.705,116.709,91300002.0
2006-07-20 05:16:00,116.705,116.713,116.702,116.713,368900011.0
2006-07-20 05:17:00,116.716,116.719,116.709,116.719,250400004.0
2006-07-20 05:18:00,116.713,116.713,116.713,116.713,13600000.0
2006-07-20 05:19:00,116.712,116.72,116.71,116.71,285799998.0
2006-07-20 05:20:00,116.72,116.72,116.72,116.72,58299999.0
2006-07-20 05:21:00,116.718,116.72,116.712,116.72,263500003.0
2006-07-20 05:22:00,116.715,116.72,116.71,116.72,127599999.0
2006-07-20 05:23:00,116.715,116.72,116.71,116.72,213000000.0
2006-07-20 05:24:00,116.722,116.722,116.718,116.718,270599998.0
2006-07-20 05:25:00,116.715,116.722,116.71,116.717,281900003.0
2006-07-20 05:26:00,116.704,116.719,116.704,116.708,43700000.0
2006-07-20 05:27:00,116.708,116.708,116.703,116.703,48400001.0
2006-07-20 05:28:00,116.705,116.713,116.704,116.713,270399994.0
2006-07-20 05:29:00,116.715,116.715,116.713,116.713,61000000.0
2006-07-20 05:30:00,116.719,116.719,116.708,116.712,167800000.0
2006-07-20 05:31:00,116.705,116.713,116.705,116.71,259999999.0
2006-07-20 05:32:00,116.707,116.715,116.707,116.715,510800000.0
2006-07-20 05:33:00,116.715,116.715,116.707,116.715,364300006.0
2006-07-20 05:34:00,116.71,116.718,116.71,116.71,222100005.0
2006-07-20 05:35:00,116.712,116.712,116.69,116.692,183300004.0
2006-07-20 05:36:00,116.693,116.695,116.681,116.681,205500001.0
2006-07-20 05:37:00,116.69,116.698,116.69,116.698,216499997.0
2006-07-20 05:38:00,116.697,116.697,116.682,116.697,58400000.0
2006-07-20 05:39:00,116.697,116.699,116.693,116.697,74200001.0
2006-07-20 05:40:00,116.697,116.707,116.69,116.707,268399995.0
2006-07-20 05:41:00,116.708,116.708,116.699,116.703,236100000.0
2006-07-20 05:42:00,116.704,116.71,116.697,116.705,89600000.0
2006-07-20 05:43:00,116.712,116.717,116.711,116.715,304199997.0
2006-07-20 05:44:00,116.711,116.721,116.711,116.715,170999997.0
2006-07-20 05:45:00,116.722,116.723,116.713,116.722,128500003.0
2006-07-20 05:46:00,116.713,116.713,116.713,116.713,4800000.0
2006-07-20 05:47:00,116.715,116.728,116.715,116.728,180600000.0
2006-07-20 05:48:00,116.73,116.73,116.725,116.73,106000002.0
2006-07-20 05:49:00,116.728,116.73,116.72,116.725,199800002.0
2006-07-20 05:50:00,116.729,116.729,116.72,116.722,160799998.0
2006-07-20 05:51:00,116.72,116.725,116.72,116.725,218600005.0
2006-07-20 05:52:00,116.72,116.72,116.713,116.713,147899997.0
2006-07-20 05:53:00,116.71,116.72,116.71,116.715,232699998.0
2006-07-20 05:54:00,116.715,116.72,116.712,116.72,475799996.0
2006-07-20 05:55:00,116.72,116.72,116.712,116.72,171100003.0
2006-07-20 05:56:00,116.72,116.72,116.713,116.715,198300002.0
2006-07-20 05:57:00,116.717,116.725,116.717,116.724,137300000.0
2006-07-20 05:58:00,116.728,116.728,116.712,116.712,304500005.0
2006-07-20 05:59:00,116.722,116.725,116.72,116.724,193499997.0
2006-07-20 06:00:00,116.715,116.725,116.715,116.72,234999999.0
2006-07-20 06:01:00,116.722,116.726,116.718,116.726,91000000.0
2006-07-20 06:02:00,116.73,116.732,116.723,116.73,393300004.0
2006-07-20 06:03:00,116.726,116.734,116.726,116.734,286800003.0
2006-07-20 06:04:00,116.726,116.734,116.726,116.727,182000000.0
2006-07-20 06:05:00,116.733,116.738,116.729,116.733,242500001.0
2006-07-20 06:06:00,116.737,116.742,116.729,116.74,236799999.0
2006-07-20 06:07:00,116.735,116.735,116.726,116.73,188599998.0
2006-07-20 06:08:00,116.738,116.738,116.728,116.735,60100001.0
2006-07-20 06:09:00,116.737,116.738,116.736,116.736,178000003.0
2006-07-20 06:10:00,116.732,116.735,116.728,116.73,201999997.0
2006-07-20 06:11:00,116.723,116.732,116.721,116.726,222200005.0
2006-07-20 06:12:00,116.72,116.73,116.719,116.73,181800003.0
2006-07-20 06:13:00,116.726,116.728,116.72,116.725,284700000.0
2006-07-20 06:14:00,116.725,116.73,116.722,116.725,244599999.0
2006-07-20 06:15:00,116.725,116.73,116.725,116.725,127300000.0
2006-07-20 06:16:00,116.732,116.738,116.725,116.738,94399999.0
2006-07-20 06:17:00,116.743,116.748,116.736,116.736,233400001.0
2006-07-20 06:18:00,116.736,116.738,116.732,116.734,125200002.0
2006-07-20 06:19:00,116.738,116.738,116.729,116.729,204599997.0
2006-07-20 06:20:00,116.722,116.73,116.722,116.73,383500000.0
2006-07-20 06:21:00,116.73,116.738,116.73,116.735,246800007.0
2006-07-20 06:22:00,116.733,116.736,116.725,116.727,213499999.0
2006-07-20 06:23:00,116.727,116.727,116.718,116.722,228199999.0
2006-07-20 06:24:00,116.715,116.723,116.713,116.713,316899993.0
2006-07-20 06:25:00,116.71,116.714,116.704,116.706,387199997.0
2006-07-20 06:26:00,116.702,116.713,116.7,116.705,255999996.0
2006-07-20 06:27:00,116.712,116.717,116.704,116.713,210799998.0
2006-07-20 06:28:00,116.706,116.713,116.706,116.709,161200003.0
2006-07-20 06:29:00,116.707,116.715,116.705,116.705,292600004.0
2006-07-20 06:30:00,116.705,116.71,116.705,116.71,136000003.0
2006-07-20 06:31:00,116.701,116.706,116.697,116.697,199300002.0
2006-07-20 06:32:00,116.702,116.72,116.7,116.72,146099997.0
2006-07-20 06:33:00,116.722,116.723,116.715,116.715,300200005.0
2006-07-20 06:34:00,116.718,116.728,116.716,116.723,446599992.0
2006-07-20 06:35:00,116.728,116.728,116.719,116.723,252500000.0
2006-07-20 06:36:00,116.723,116.725,116.717,116.724,126599999.0
2006-07-20 06:37:00,116.72,116.725,116.714,116.717,172500001.0
2006-07-20 06:38:00,116.717,116.722,116.708,116.715,244599994.0
2006-07-20 06:39:00,116.72,116.728,116.716,116.724,329799994.0
2006-07-20 06:40:00,116.729,116.729,116.72,116.726,211800000.0
2006-07-20 06:41:00,116.725,116.725,116.715,116.715,219500003.0
2006-07-20 06:42:00,116.717,116.723,116.714,116.722,220099998.0
2006-07-20 06:43:00,116.719,116.719,116.713,116.713,228599999.0
2006-07-20 06:44:00,116.714,116.719,116.711,116.711,139300003.0
2006-07-20 06:45:00,116.706,116.716,116.697,116.697,248500004.0
2006-07-20 06:46:00,116.704,116.71,116.696,116.71,235199999.0
2006-07-20 06:47:00,116.698,116.7,116.694,116.697,134100000.0
2006-07-20 06:48:00,116.696,116.702,116.695,116.695,241600001.0
2006-07-20 06:49:00,116.7,116.702,116.69,116.697,149500002.0
2006-07-20 06:50:00,116.697,116.697,116.689,116.695,162700002.0
2006-07-20 06:51:00,116.697,116.697,116.686,116.69,211599997.0
2006-07-20 06:52:00,116.698,116.698,116.686,116.692,149799999.0
2006-07-20 06:53:00,116.687,116.7,116.687,116.699,37800000.0
2006-07-20 06:54:00,116.705,116.709,116.704,116.709,256799999.0
2006-07-20 06:55:00,116.701,116.708,116.701,116.708,142099998.0
2006-07-20 06:56:00,116.708,116.708,116.693,116.695,182099996.0
2006-07-20 06:57:00,116.703,116.703,116.695,116.695,70000000.0
2006-07-20 06:58:00,116.686,116.686,116.678,116.683,188599998.0
2006-07-20 06:59:00,116.684,116.686,116.675,116.686,184600001.0
2006-07-20 07:00:00,116.678,116.684,116.655,116.655,193100002.0
2006-07-20 07:01:00,116.644,116.651,116.634,116.639,275400006.0
2006-07-20 07:02:00,116.636,116.636,116.606,116.606,174700001.0
2006-07-20 07:03:00,116.601,116.61,116.599,116.6,253399998.0
2006-07-20 07:04:00,116.605,116.608,116.598,116.608,261800002.0
2006-07-20 07:05:00,116.61,116.612,116.575,116.58,237799998.0
2006-07-20 07:06:00,116.563,116.563,116.546,116.548,236599997.0
2006-07-20 07:07:00,116.567,116.571,116.554,116.571,252100001.0
2006-07-20 07:08:00,116.56,116.566,116.553,116.556,222000003.0
2006-07-20 07:09:00,116.558,116.567,116.558,116.567,265400004.0
2006-07-20 07:10:00,116.565,116.571,116.558,116.558,176099997.0
2006-07-20 07:11:00,116.568,116.576,116.563,116.57,320600000.0
2006-07-20 07:12:00,116.578,116.598,116.577,116.598,257099998.0
2006-07-20 07:13:00,116.6,116.613,116.595,116.613,255999999.0
2006-07-20 07:14:00,116.617,116.619,116.604,116.604,117899998.0
2006-07-20 07:15:00,116.607,116.607,116.6,116.6,156399999.0
2006-07-20 07:16:00,116.597,116.598,116.591,116.597,199400001.0
2006-07-20 07:17:00,116.597,116.601,116.597,116.601,191400001.0
2006-07-20 07:18:00,116.607,116.61,116.604,116.61,251299998.0
2006-07-20 07:19:00,116.612,116.614,116.602,116.613,183100005.0
2006-07-20 07:20:00,116.615,116.615,116.612,116.615,278400000.0
2006-07-20 07:21:00,116.613,116.615,116.607,116.615,115999999.0
2006-07-20 07:22:00,116.61,116.615,116.608,116.615,233300001.0
2006-07-20 07:23:00,116.61,116.618,116.61,116.618,149600002.0
2006-07-20 07:24:00,116.618,116.625,116.617,116.62,263200003.0
2006-07-20 07:25:00,116.618,116.625,116.617,116.625,252000003.0
2006-07-20 07:26:00,116.62,116.625,116.617,116.62,175599999.0
2006-07-20 07:27:00,116.622,116.631,116.62,116.628,274399993.0
2006-07-20 07:28:00,116.633,116.633,116.62,116.62,188400005.0
2006-07-20 07:29:00,116.626,116.633,116.618,116.633,144599996.0
2006-07-20 07:30:00,116.629,116.634,116.619,116.619,357999998.0
2006-07-20 07:31:00,116.627,116.634,116.623,116.628,232600002.0
2006-07-20 07:32:00,116.62,116.636,116.62,116.627,186299999.0
2006-07-20 07:33:00,116.625,116.625,116.62,116.62,178400002.0
2006-07-20 07:34:00,116.617,116.625,116.615,116.625,285300004.0
2006-07-20 07:35:00,116.619,116.631,116.619,116.628,202299999.0
2006-07-20 07:36:00,116.632,116.633,116.624,116.633,246600002.0
2006-07-20 07:37:00,116.632,116.637,116.632,116.637,160900002.0
2006-07-20 07:38:00,116.631,116.642,116.627,116.642,129900000.0
2006-07-20 07:39:00,116.638,116.652,116.638,116.652,262100001.0
2006-07-20 07:40:00,116.649,116.649,116.632,116.637,186700003.0
2006-07-20 07:41:00,116.64,116.643,116.637,116.643,138899999.0
2006-07-20 07:42:00,116.646,116.655,116.646,116.653,116899998.0
2006-07-20 07:43:00,116.662,116.665,116.654,116.665,129599999.0
2006-07-20 07:44:00,116.661,116.662,116.649,116.654,122900001.0
2006-07-20 07:45:00,116.652,116.66,116.652,116.657,123800000.0
2006-07-20 07:46:00,116.649,116.651,116.641,116.641,93200002.0
2006-07-20 07:47:00,116.643,116.654,116.643,116.649,261500001.0
2006-07-20 07:48:00,116.651,116.651,116.635,116.635,278000001.0
2006-07-20 07:49:00,116.641,116.652,116.641,116.652,132800000.0
2006-07-20 07:50:00,116.648,116.652,116.647,116.649,183699997.0
2006-07-20 07:51:00,116.649,116.654,116.643,116.654,133400002.0
2006-07-20 07:52:00,116.652,116.66,116.652,116.655,101899996.0
2006-07-20 07:53:00,116.653,116.653,116.641,116.641,235200000.0
2006-07-20 07:54:00,116.642,116.647,116.635,116.635,184799995.0
2006-07-20 07:55:00,116.637,116.643,116.633,116.633,258699997.0
2006-07-20 07:56:00,116.634,116.642,116.63,116.633,248999995.0
2006-07-20 07:57:00,116.637,116.637,116.616,116.626,340900002.0
2006-07-20 07:58:00,116.623,116.631,116.618,116.618,250000001.0
2006-07-20 07:59:00,116.612,116.612,116.596,116.597,104300001.0
2006-07-20 08:00:00,116.602,116.629,116.602,116.62,252300003.0
2006-07-20 08:01:00,116.623,116.623,116.601,116.61,363400006.0
2006-07-20 08:02:00,116.622,116.633,116.622,116.632,151900000.0
2006-07-20 08:03:00,116.63,116.644,116.63,116.644,225700006.0
2006-07-20 08:04:00,116.647,116.654,116.64,116.642,155699999.0
2006-07-20 08:05:00,116.65,116.653,116.637,116.637,195899999.0
2006-07-20 08:06:00,116.641,116.66,116.641,116.654,273499998.0
2006-07-20 08:07:00,116.662,116.673,116.661,116.673,211700002.0
2006-07-20 08:08:00,116.682,116.684,116.68,116.68,194799996.0
2006-07-20 08:09:00,116.68,116.681,116.653,116.656,185700004.0
2006-07-20 08:10:00,116.642,116.65,116.638,116.648,214500000.0
2006-07-20 08:11:00,116.657,116.663,116.647,116.652,251000000.0
2006-07-20 08:12:00,116.65,116.658,116.645,116.658,177699996.0
2006-07-20 08:13:00,116.653,116.66,116.653,116.66,170500004.0
2006-07-20 08:14:00,116.657,116.666,116.657,116.657,282499997.0
2006-07-20 08:15:00,116.661,116.666,116.661,116.665,122599999.0
2006-07-20 08:16:00,116.668,116.674,116.668,116.674,178200002.0
2006-07-20 08:17:00,116.674,116.68,116.668,116.668,319499994.0
2006-07-20 08:18:00,116.673,116.673,116.662,116.662,131700001.0
2006-07-20 08:19:00,116.653,116.657,116.651,116.651,213900000.0
2006-07-20 08:20:00,116.649,116.659,116.649,116.655,255599998.0
2006-07-20 08:21:00,116.655,116.659,116.652,116.653,272299997.0
2006-07-20 08:22:00,116.655,116.655,116.648,116.649,130600002.0
2006-07-20 08:23:00,116.648,116.656,116.648,116.648,256800001.0
2006-07-20 08:24:00,116.645,116.646,116.637,116.637,428500002.0
2006-07-20 08:25:00,116.636,116.636,116.601,116.605,260300005.0
2006-07-20 08:26:00,116.604,116.625,116.603,116.625,303900004.0
2006-07-20 08:27:00,116.634,116.653,116.634,116.653,137999999.0
2006-07-20 08:28:00,116.648,116.671,116.647,116.671,248800000.0
2006-07-20 08:29:00,116.673,116.684,116.673,116.683,223200000.0
2006-07-20 08:30:00,116.67,116.676,116.668,116.672,120999997.0
2006-07-20 08:31:00,116.677,116.677,116.657,116.657,186999998.0
2006-07-20 08:32:00,116.662,116.664,116.658,116.664,106700001.0
2006-07-20 08:33:00,116.672,116.677,116.664,116.677,185500002.0
2006-07-20 08:34:00,116.689,116.689,116.673,116.674,205299997.0
2006-07-20 08:35:00,116.684,116.706,116.684,116.706,181899999.0
2006-07-20 08:36:00,116.708,116.724,116.704,116.704,106400000.0
2006-07-20 08:37:00,116.702,116.713,116.698,116.708,183399998.0
2006-07-20 08:38:00,116.707,116.708,116.701,116.708,302600007.0
2006-07-20 08:39:00,116.705,116.71,116.705,116.705,100400002.0
2006-07-20 08:40:00,116.71,116.71,116.705,116.71,385599996.0
2006-07-20 08:41:00,116.715,116.715,116.708,116.71,272899997.0
2006-07-20 08:42:00,116.713,116.716,116.697,116.697,227599998.0
2006-07-20 08:43:00,116.706,116.716,116.706,116.716,114200001.0
2006-07-20 08:44:00,116.724,116.745,116.724,116.731,88900002.0
2006-07-20 08:45:00,116.722,116.736,116.722,116.736,277100002.0
2006-07-20 08:46:00,116.734,116.736,116.728,116.736,167599997.0
2006-07-20 08:47:00,116.738,116.741,116.732,116.733,367000006.0
2006-07-20 08:48:00,116.724,116.735,116.724,116.735,146100001.0
2006-07-20 08:49:00,116.738,116.747,116.735,116.737,292200006.0
2006-07-20 08:50:00,116.735,116.738,116.72,116.72,214100002.0
2006-07-20 08:51:00,116.712,116.712,116.692,116.696,184200003.0
2006-07-20 08:52:00,116.702,116.709,116.701,116.702,306200005.0
2006-07-20 08:53:00,116.693,116.707,116.693,116.694,175799998.0
2006-07-20 08:54:00,116.7,116.713,116.693,116.711,308400001.0
2006-07-20 08:55:00,116.706,116.715,116.704,116.711,106999998.0
2006-07-20 08:56:00,116.719,116.726,116.718,116.719,160399997.0
2006-07-20 08:57:00,116.721,116.721,116.703,116.703,206400001.0
2006-07-20 08:58:00,116.7,116.715,116.699,116.715,209300004.0
2006-07-20 08:59:00,116.715,116.717,116.707,116.707,97899997.0
2006-07-20 09:00:00,116.713,116.72,116.709,116.709,375800006.0
2006-07-20 09:01:00,116.721,116.728,116.719,116.728,152200004.0
2006-07-20 09:02:00,116.726,116.728,116.722,116.728,224099998.0
2006-07-20 09:03:00,116.735,116.735,116.727,116.727,188400003.0
2006-07-20 09:04:00,116.735,116.735,116.727,116.73,173900001.0
2006-07-20 09:05:00,116.734,116.741,116.728,116.741,213500005.0
2006-07-20 09:06:00,116.756,116.798,116.756,116.795,153500004.0
2006-07-20 09:07:00,116.802,116.825,116.802,116.816,215400003.0
2006-07-20 09:08:00,116.816,116.823,116.809,116.823,220100006.0
2006-07-20 09:09:00,116.833,116.856,116.833,116.846,195500000.0
2006-07-20 09:10:00,116.834,116.836,116.819,116.819,318700000.0
2006-07-20 09:11:00,116.819,116.823,116.812,116.814,179499997.0
2006-07-20 09:12:00,116.811,116.819,116.804,116.813,296200001.0
2006-07-20 09:13:00,116.817,116.822,116.813,116.82,241199996.0
2006-07-20 09:14:00,116.826,116.83,116.82,116.827,92399998.0
2006-07-20 09:15:00,116.825,116.828,116.817,116.825,313099994.0
2006-07-20 09:16:00,116.81,116.812,116.807,116.809,139899996.0
2006-07-20 09:17:00,116.808,116.822,116.808,116.822,95699998.0
2006-07-20 09:18:00,116.827,116.837,116.821,116.833,308199994.0
2006-07-20 09:19:00,116.835,116.842,116.824,116.839,340899999.0
2006-07-20 09:20:00,116.838,116.842,116.833,116.842,163199999.0
2006-07-20 09:21:00,116.85,116.85,116.835,116.839,79599999.0
2006-07-20 09:22:00,116.849,116.867,116.849,116.867,197700004.0
2006-07-20 09:23:00,116.866,116.866,116.838,116.838,214199997.0
2006-07-20 09:24:00,116.837,116.837,116.822,116.822,184300002.0
2006-07-20 09:25:00,116.825,116.833,116.822,116.822,310200001.0
2006-07-20 09:26:00,116.822,116.822,116.797,116.797,248099997.0
2006-07-20 09:27:00,116.802,116.816,116.802,116.816,368799996.0
2006-07-20 09:28:00,116.819,116.821,116.819,116.821,78199996.0
2006-07-20 09:29:00,116.814,116.817,116.809,116.817,190499999.0
2006-07-20 09:30:00,116.825,116.833,116.81,116.813,268799998.0
2006-07-20 09:31:00,116.818,116.821,116.809,116.809,120800000.0
2006-07-20 09:32:00,116.808,116.808,116.797,116.804,210200001.0
2006-07-20 09:33:00,116.797,116.799,116.786,116.798,274599999.0
2006-07-20 09:34:00,116.805,116.812,116.794,116.812,255900000.0
2006-07-20 09:35:00,116.819,116.823,116.813,116.823,260799999.0
2006-07-20 09:36:00,116.828,116.845,116.813,116.813,172300000.0
2006-07-20 09:37:00,116.81,116.822,116.803,116.822,150699999.0
2006-07-20 09:38:00,116.823,116.829,116.8,116.8,247500002.0
2006-07-20 09:39:00,116.79,116.804,116.79,116.804,96800000.0
2006-07-20 09:40:00,116.81,116.81,116.75,116.75,383300004.0
2006-07-20 09:41:00,116.744,116.762,116.744,116.762,346700004.0
2006-07-20 09:42:00,116.762,116.762,116.755,116.755,193499996.0
2006-07-20 09:43:00,116.76,116.768,116.746,116.768,319399999.0
2006-07-20 09:44:00,116.779,116.798,116.779,116.792,188700001.0
2006-07-20 09:45:00,116.795,116.8,116.79,116.8,240500002.0
2006-07-20 09:46:00,116.807,116.818,116.807,116.813,148499996.0
2006-07-20 09:47:00,116.813,116.815,116.81,116.815,95700001.0
2006-07-20 09:48:00,116.806,116.811,116.796,116.808,255199998.0
2006-07-20 09:49:00,116.799,116.812,116.799,116.803,352400001.0
2006-07-20 09:50:00,116.8,116.81,116.797,116.802,201599998.0
2006-07-20 09:51:00,116.794,116.802,116.789,116.802,136900001.0
2006-07-20 09:52:00,116.798,116.812,116.792,116.812,134900001.0
2006-07-20 09:53:00,116.813,116.82,116.809,116.81,139700001.0
2006-07-20 09:54:00,116.807,116.811,116.804,116.804,193799995.0
2006-07-20 09:55:00,116.804,116.804,116.791,116.791,59299999.0
2006-07-20 09:56:00,116.783,116.784,116.78,116.783,257200007.0
2006-07-20 09:57:00,116.777,116.78,116.764,116.769,280600000.0
2006-07-20 09:58:00,116.766,116.766,116.754,116.756,87200001.0
2006-07-20 09:59:00,116.754,116.763,116.748,116.754,103599998.0
2006-07-20 10:00:00,116.75,116.75,116.723,116.727,338999999.0
2006-07-20 10:01:00,116.74,116.752,116.73,116.73,186799999.0
2006-07-20 10:02:00,116.737,116.74,116.726,116.729,152500001.0
2006-07-20 10:03:00,116.73,116.739,116.726,116.732,120400003.0
2006-07-20 10:04:00,116.731,116.743,116.731,116.738,84700000.0
2006-07-20 10:05:00,116.745,116.745,116.737,116.738,259500006.0
2006-07-20 10:06:00,116.738,116.74,116.732,116.732,177600002.0
2006-07-20 10:07:00,116.724,116.74,116.724,116.738,425000000.0
2006-07-20 10:08:00,116.731,116.751,116.727,116.74,352600004.0
2006-07-20 10:09:00,116.743,116.743,116.725,116.725,296400003.0
2006-07-20 10:10:00,116.724,116.724,116.705,116.711,285199994.0
2006-07-20 10:11:00,116.72,116.721,116.712,116.715,411899997.0
2006-07-20 10:12:00,116.714,116.722,116.712,116.712,244000001.0
2006-07-20 10:13:00,116.71,116.718,116.71,116.715,171400000.0
2006-07-20 10:14:00,116.712,116.718,116.695,116.714,265099997.0
2006-07-20 10:15:00,116.716,116.722,116.713,116.718,355999999.0
2006-07-20 10:16:00,116.725,116.74,116.725,116.74,262700003.0
2006-07-20 10:17:00,116.735,116.741,116.728,116.728,373299994.0
2006-07-20 10:18:00,116.723,116.723,116.707,116.71,434800003.0
2006-07-20 10:19:00,116.706,116.72,116.697,116.697,216999998.0
2006-07-20 10:20:00,116.702,116.702,116.684,116.693,159099998.0
2006-07-20 10:21:00,116.693,116.693,116.685,116.685,59199999.0
2006-07-20 10:22:00,116.677,116.685,116.676,116.677,264800003.0
2006-07-20 10:23:00,116.676,116.676,116.645,116.645,120699998.0
2006-07-20 10:24:00,116.633,116.652,116.627,116.652,282600005.0
2006-07-20 10:25:00,116.665,116.687,116.665,116.677,244500000.0
2006-07-20 10:26:00,116.677,116.68,116.672,116.677,222400006.0
2006-07-20 10:27:00,116.674,116.675,116.663,116.664,318900000.0
2006-07-20 10:28:00,116.66,116.671,116.655,116.661,240900000.0
2006-07-20 10:29:00,116.661,116.723,116.661,116.723,322999995.0
2006-07-20 10:30:00,116.723,116.723,116.679,116.698,208499995.0
2006-07-20 10:31:00,116.707,116.712,116.699,116.71,218100002.0
2006-07-20 10:32:00,116.712,116.74,116.712,116.74,194699998.0
2006-07-20 10:33:00,116.733,116.78,116.733,116.767,213200005.0
2006-07-20 10:34:00,116.767,116.778,116.767,116.773,175800002.0
2006-07-20 10:35:00,116.773,116.793,116.767,116.793,259200003.0
2006-07-20 10:36:00,116.799,116.806,116.789,116.789,246499996.0
2006-07-20 10:37:00,116.8,116.801,116.787,116.787,179500004.0
2006-07-20 10:38:00,116.79,116.795,116.787,116.792,231199998.0
2006-07-20 10:39:00,116.79,116.8,116.78,116.8,207800005.0
2006-07-20 10:40:00,116.791,116.791,116.784,116.784,58300000.0
2006-07-20 10:41:00,116.767,116.772,116.759,116.762,216599999.0
2006-07-20 10:42:00,116.767,116.769,116.736,116.737,159200005.0
2006-07-20 10:43:00,116.727,116.731,116.721,116.721,268700008.0
2006-07-20 10:44:00,116.721,116.739,116.72,116.725,262200005.0
2006-07-20 10:45:00,116.725,116.728,116.715,116.726,220000000.0
2006-07-20 10:46:00,116.726,116.729,116.715,116.715,231899996.0
2006-07-20 10:47:00,116.722,116.728,116.703,116.703,220099999.0
2006-07-20 10:48:00,116.708,116.715,116.694,116.703,206199998.0
2006-07-20 10:49:00,116.705,116.713,116.703,116.713,183200000.0
2006-07-20 10:50:00,116.717,116.727,116.714,116.727,273600001.0
2006-07-20 10:51:00,116.73,116.735,116.727,116.733,234699998.0
2006-07-20 10:52:00,116.737,116.738,116.725,116.725,212499999.0
2006-07-20 10:53:00,116.723,116.736,116.723,116.736,156799997.0
2006-07-20 10:54:00,116.732,116.736,116.725,116.735,182000000.0
2006-07-20 10:55:00,116.732,116.737,116.727,116.727,326199993.0
2006-07-20 10:56:00,116.73,116.741,116.73,116.74,184900003.0
2006-07-20 10:57:00,116.741,116.748,116.74,116.74,246300001.0
2006-07-20 10:58:00,116.749,116.762,116.749,116.758,270100000.0
2006-07-20 10:59:00,116.77,116.78,116.761,116.761,158200000.0
2006-07-20 11:00:00,116.762,116.764,116.752,116.763,296800004.0
2006-07-20 11:01:00,116.765,116.777,116.762,116.777,350999996.0
2006-07-20 11:02:00,116.782,116.782,116.768,116.778,206899997.0
2006-07-20 11:03:00,116.782,116.785,116.774,116.774,138700003.0
2006-07-20 11:04:00,116.772,116.78,116.769,116.775,309900004.0
2006-07-20 11:05:00,116.781,116.82,116.781,116.809,184299997.0
2006-07-20 11:06:00,116.821,116.821,116.808,116.814,382499998.0
2006-07-20 11:07:00,116.809,116.814,116.809,116.81,134200001.0
2006-07-20 11:08:00,116.807,116.81,116.794,116.797,215799996.0
2006-07-20 11:09:00,116.793,116.796,116.779,116.785,193199995.0
2006-07-20 11:10:00,116.792,116.792,116.772,116.788,289700001.0
2006-07-20 11:11:00,116.785,116.785,116.772,116.779,175899999.0
2006-07-20 11:12:00,116.779,116.779,116.764,116.771,472500003.0
2006-07-20 11:13:00,116.766,116.77,116.763,116.77,211200002.0
2006-07-20 11:14:00,116.777,116.785,116.772,116.78,327299995.0
2006-07-20 11:15:00,116.775,116.783,116.77,116.777,164399999.0
2006-07-20 11:16:00,116.771,116.78,116.771,116.773,79900000.0
2006-07-20 11:17:00,116.777,116.777,116.768,116.772,222600003.0
2006-07-20 11:18:00,116.773,116.78,116.77,116.77,189599999.0
2006-07-20 11:19:00,116.771,116.778,116.767,116.775,204500002.0
2006-07-20 11:20:00,116.777,116.777,116.756,116.756,372600002.0
2006-07-20 11:21:00,116.754,116.764,116.752,116.752,80400002.0
2006-07-20 11:22:00,116.756,116.769,116.756,116.765,228400000.0
2006-07-20 11:23:00,116.771,116.777,116.771,116.773,104000004.0
2006-07-20 11:24:00,116.767,116.774,116.767,116.767,64000000.0
2006-07-20 11:25:00,116.768,116.778,116.763,116.771,142399998.0
2006-07-20 11:26:00,116.779,116.789,116.779,116.782,42800000.0
2006-07-20 11:27:00,116.791,116.795,116.784,116.791,128500004.0
2006-07-20 11:28:00,116.793,116.806,116.793,116.798,218599997.0
2006-07-20 11:29:00,116.8,116.8,116.79,116.791,274200003.0
2006-07-20 11:30:00,116.794,116.803,116.786,116.803,215100000.0
2006-07-20 11:31:00,116.812,116.814,116.8,116.812,116599998.0
2006-07-20 11:32:00,116.817,116.817,116.8,116.806,213600001.0
2006-07-20 11:33:00,116.816,116.816,116.797,116.797,121900000.0
2006-07-20 11:34:00,116.792,116.798,116.786,116.798,258499997.0
2006-07-20 11:35:00,116.798,116.798,116.787,116.79,195200004.0
2006-07-20 11:36:00,116.787,116.788,116.779,116.782,131799998.0
2006-07-20 11:37:00,116.782,116.788,116.775,116.788,180900002.0
2006-07-20 11:38:00,116.794,116.796,116.794,116.795,129099997.0
2006-07-20 11:39:00,116.803,116.805,116.801,116.803,121999997.0
2006-07-20 11:40:00,116.792,116.8,116.792,116.8,187800000.0
2006-07-20 11:41:00,116.798,116.803,116.793,116.8,235700006.0
2006-07-20 11:42:00,116.798,116.798,116.787,116.791,399299999.0
2006-07-20 11:43:00,116.793,116.793,116.775,116.775,308799992.0
2006-07-20 11:44:00,116.785,116.79,116.783,116.783,197400004.0
2006-07-20 11:45:00,116.79,116.793,116.78,116.793,353399998.0
2006-07-20 11:46:00,116.788,116.788,116.777,116.782,201799995.0
2006-07-20 11:47:00,116.78,116.786,116.778,116.786,136500003.0
2006-07-20 11:48:00,116.79,116.79,116.78,116.785,231500001.0
2006-07-20 11:49:00,116.787,116.787,116.775,116.775,119399998.0
2006-07-20 11:50:00,116.778,116.786,116.764,116.778,302600000.0
2006-07-20 11:51:00,116.772,116.783,116.772,116.781,299699996.0
2006-07-20 11:52:00,116.788,116.788,116.777,116.787,240399999.0
2006-07-20 11:53:00,116.785,116.793,116.785,116.788,429099997.0
2006-07-20 11:54:00,116.792,116.798,116.785,116.798,250300005.0
2006-07-20 11:55:00,116.797,116.8,116.792,116.8,323899997.0
2006-07-20 11:56:00,116.797,116.798,116.786,116.786,174100004.0
2006-07-20 11:57:00,116.784,116.79,116.777,116.777,339700005.0
2006-07-20 11:58:00,116.781,116.806,116.781,116.806,105299999.0
2006-07-20 11:59:00,116.805,116.813,116.803,116.805,285799999.0
2006-07-20 12:00:00,116.802,116.803,116.796,116.796,170499996.0
2006-07-20 12:01:00,116.797,116.797,116.788,116.791,100799999.0
2006-07-20 12:02:00,116.794,116.8,116.792,116.796,177399998.0
2006-07-20 12:03:00,116.798,116.798,116.787,116.787,254499997.0
2006-07-20 12:04:00,116.79,116.797,116.784,116.784,331699993.0
2006-07-20 12:05:00,116.785,116.79,116.78,116.79,253500006.0
2006-07-20 12:06:00,116.785,116.792,116.782,116.785,239800003.0
2006-07-20 12:07:00,116.792,116.797,116.782,116.784,207400004.0
2006-07-20 12:08:00,116.776,116.776,116.759,116.759,104400002.0
2006-07-20 12:09:00,116.755,116.765,116.737,116.737,337000002.0
2006-07-20 12:10:00,116.736,116.736,116.724,116.729,202699995.0
2006-07-20 12:11:00,116.738,116.75,116.736,116.74,321999989.0
2006-07-20 12:12:00,116.75,116.753,116.742,116.75,139900003.0
2006-07-20 12:13:00,116.752,116.759,116.749,116.756,235800003.0
2006-07-20 12:14:00,116.753,116.756,116.744,116.744,351300000.0
2006-07-20 12:15:00,116.755,116.764,116.749,116.749,217800002.0
2006-07-20 12:16:00,116.746,116.761,116.746,116.758,358400003.0
2006-07-20 12:17:00,116.76,116.768,116.76,116.768,235499998.0
2006-07-20 12:18:00,116.769,116.776,116.769,116.776,60899999.0
2006-07-20 12:19:00,116.775,116.778,116.77,116.776,279800001.0
2006-07-20 12:20:00,116.77,116.77,116.764,116.77,208599997.0
2006-07-20 12:21:00,116.775,116.777,116.766,116.777,347500004.0
2006-07-20 12:22:00,116.777,116.779,116.773,116.779,192999998.0
2006-07-20 12:23:00,116.777,116.777,116.765,116.765,169199998.0
2006-07-20 12:24:00,116.766,116.766,116.755,116.759,162400001.0
2006-07-20 12:25:00,116.749,116.75,116.719,116.734,298900001.0
2006-07-20 12:26:00,116.734,116.734,116.723,116.723,240600002.0
2006-07-20 12:27:00,116.715,116.715,116.687,116.687,322300003.0
2006-07-20 12:28:00,116.67,116.67,116.657,116.669,151400001.0
2006-07-20 12:29:00,116.678,116.697,116.673,116.696,221100001.0
2006-07-20 12:30:00,116.692,116.706,116.686,116.698,316100000.0
2006-07-20 12:31:00,116.701,116.716,116.701,116.716,143000000.0
2006-07-20 12:32:00,116.716,116.716,116.691,116.691,73300000.0
2006-07-20 12:33:00,116.681,116.698,116.674,116.675,200199998.0
2006-07-20 12:34:00,116.671,116.676,116.671,116.672,182000004.0
2006-07-20 12:35:00,116.675,116.675,116.667,116.67,183199997.0
2006-07-20 12:36:00,116.67,116.674,116.647,116.656,370999995.0
2006-07-20 12:37:00,116.658,116.673,116.658,116.67,166000005.0
2006-07-20 12:38:00,116.669,116.677,116.667,116.67,256500003.0
2006-07-20 12:39:00,116.678,116.683,116.678,116.683,147399998.0
2006-07-20 12:40:00,116.685,116.685,116.666,116.672,88799999.0
2006-07-20 12:41:00,116.67,116.677,116.652,116.652,382599999.0
2006-07-20 12:42:00,116.651,116.651,116.632,116.651,133499998.0
2006-07-20 12:43:00,116.659,116.672,116.659,116.672,166100000.0
2006-07-20 12:44:00,116.676,116.676,116.659,116.659,170599998.0
2006-07-20 12:45:00,116.67,116.676,116.659,116.676,101300001.0
2006-07-20 12:46:00,116.679,116.679,116.668,116.67,485099997.0
2006-07-20 12:47:00,116.674,116.685,116.663,116.678,257799998.0
2006-07-20 12:48:00,116.679,116.688,116.679,116.685,244600000.0
2006-07-20 12:49:00,116.684,116.689,116.682,116.685,237899993.0
2006-07-20 12:50:00,116.678,116.692,116.678,116.685,176300000.0
2006-07-20 12:51:00,116.692,116.699,116.692,116.697,252200002.0
2006-07-20 12:52:00,116.696,116.706,116.691,116.703,240899994.0
2006-07-20 12:53:00,116.707,116.726,116.707,116.726,124800004.0
2006-07-20 12:54:00,116.728,116.748,116.721,116.748,105700004.0
2006-07-20 12:55:00,116.74,116.74,116.717,116.717,218500002.0
2006-07-20 12:56:00,116.725,116.735,116.723,116.73,78499999.0
2006-07-20 12:57:00,116.726,116.734,116.72,116.721,205599993.0
2006-07-20 12:58:00,116.724,116.752,116.724,116.752,370099995.0
2006-07-20 12:59:00,116.762,116.792,116.762,116.778,71899999.0
2006-07-20 13:00:00,116.776,116.776,116.756,116.765,233400003.0
2006-07-20 13:01:00,116.762,116.762,116.743,116.745,147499996.0
2006-07-20 13:02:00,116.746,116.746,116.739,116.739,20200000.0
2006-07-20 13:03:00,116.739,116.752,116.739,116.741,152800004.0
2006-07-20 13:04:00,116.73,116.733,116.71,116.71,267500003.0
2006-07-20 13:05:00,116.706,116.714,116.706,116.713,381100002.0
2006-07-20 13:06:00,116.724,116.728,116.721,116.723,201399996.0
2006-07-20 13:07:00,116.722,116.736,116.719,116.736,146799998.0
2006-07-20 13:08:00,116.737,116.742,116.728,116.736,297900000.0
2006-07-20 13:09:00,116.735,116.738,116.725,116.735,189399998.0
2006-07-20 13:10:00,116.717,116.717,116.68,116.688,226500002.0
2006-07-20 13:11:00,116.687,116.693,116.661,116.661,178499997.0
2006-07-20 13:12:00,116.652,116.666,116.648,116.666,320100000.0
2006-07-20 13:13:00,116.681,116.692,116.674,116.674,124299999.0
2006-07-20 13:14:00,116.67,116.682,116.667,116.675,269900000.0
2006-07-20 13:15:00,116.677,116.685,116.677,116.68,137100003.0
2006-07-20 13:16:00,116.675,116.68,116.673,116.673,375400004.0
2006-07-20 13:17:00,116.672,116.684,116.669,116.682,342800004.0
2006-07-20 13:18:00,116.686,116.686,116.661,116.661,45500001.0
2006-07-20 13:19:00,116.657,116.663,116.648,116.648,166700001.0
2006-07-20 13:20:00,116.643,116.651,116.643,116.645,176300002.0
2006-07-20 13:21:00,116.653,116.655,116.649,116.655,165000003.0
2006-07-20 13:22:00,116.651,116.661,116.648,116.653,236700001.0
2006-07-20 13:23:00,116.65,116.657,116.645,116.653,215099995.0
2006-07-20 13:24:00,116.648,116.648,116.625,116.625,114799997.0
2006-07-20 13:25:00,116.626,116.631,116.622,116.627,55800000.0
2006-07-20 13:26:00,116.628,116.628,116.604,116.605,254500007.0
2006-07-20 13:27:00,116.601,116.608,116.6,116.605,165499996.0
2006-07-20 13:28:00,116.618,116.62,116.61,116.615,229000004.0
2006-07-20 13:29:00,116.619,116.651,116.619,116.651,334900000.0
2006-07-20 13:30:00,116.658,116.661,116.65,116.659,294999998.0
2006-07-20 13:31:00,116.66,116.662,116.651,116.662,243400000.0
2006-07-20 13:32:00,116.672,116.681,116.668,116.681,374100002.0
2006-07-20 13:33:00,116.687,116.687,116.676,116.679,266399999.0
2006-07-20 13:34:00,116.67,116.687,116.667,116.687,239600000.0
2006-07-20 13:35:00,116.69,116.712,116.69,116.712,185399997.0
2006-07-20 13:36:00,116.718,116.73,116.705,116.723,316100000.0
2006-07-20 13:37:00,116.734,116.743,116.732,116.737,164200002.0
2006-07-20 13:38:00,116.737,116.751,116.737,116.745,169600000.0
2006-07-20 13:39:00,116.764,116.775,116.764,116.773,153399997.0
2006-07-20 13:40:00,116.772,116.788,116.772,116.785,268500003.0
2006-07-20 13:41:00,116.783,116.791,116.775,116.784,256199995.0
2006-07-20 13:42:00,116.795,116.804,116.795,116.801,151699999.0
2006-07-20 13:43:00,116.815,116.829,116.815,116.829,153800000.0
2006-07-20 13:44:00,116.821,116.821,116.806,116.816,227199993.0
2006-07-20 13:45:00,116.822,116.824,116.82,116.824,257800004.0
2006-07-20 13:46:00,116.822,116.822,116.808,116.808,165899999.0
2006-07-20 13:47:00,116.817,116.83,116.807,116.807,244999999.0
2006-07-20 13:48:00,116.8,116.815,116.793,116.808,310899999.0
2006-07-20 13:49:00,116.808,116.809,116.793,116.796,318000001.0
2006-07-20 13:50:00,116.795,116.8,116.782,116.782,188200001.0
2006-07-20 13:51:00,116.79,116.805,116.787,116.805,184299997.0
2006-07-20 13:52:00,116.798,116.807,116.798,116.8,260000002.0
2006-07-20 13:53:00,116.789,116.79,116.783,116.783,233499995.0
2006-07-20 13:54:00,116.79,116.798,116.786,116.798,290299997.0
2006-07-20 13:55:00,116.81,116.82,116.81,116.815,160599997.0
2006-07-20 13:56:00,116.807,116.813,116.795,116.798,270799999.0
2006-07-20 13:57:00,116.79,116.791,116.778,116.791,277699995.0
2006-07-20 13:58:00,116.796,116.812,116.796,116.812,312400002.0
2006-07-20 13:59:00,116.82,116.837,116.82,116.821,272100002.0
2006-07-20 14:00:00,116.829,116.85,116.829,116.85,208399997.0
2006-07-20 14:01:00,116.841,116.857,116.839,116.854,209699998.0
2006-07-20 14:02:00,116.858,116.859,116.842,116.842,276600006.0
2006-07-20 14:03:00,116.847,116.848,116.834,116.844,303599998.0
2006-07-20 14:04:00,116.839,116.839,116.824,116.828,215600001.0
2006-07-20 14:05:00,116.828,116.833,116.82,116.827,233799998.0
2006-07-20 14:06:00,116.827,116.832,116.822,116.83,132499997.0
2006-07-20 14:07:00,116.826,116.826,116.814,116.819,205199998.0
2006-07-20 14:08:00,116.82,116.824,116.811,116.817,215800000.0
2006-07-20 14:09:00,116.805,116.819,116.805,116.814,137300002.0
2006-07-20 14:10:00,116.821,116.821,116.799,116.799,89800001.0
2006-07-20 14:11:00,116.794,116.795,116.79,116.79,291600003.0
2006-07-20 14:12:00,116.789,116.801,116.789,116.79,122699999.0
2006-07-20 14:13:00,116.789,116.794,116.777,116.777,261300002.0
2006-07-20 14:14:00,116.783,116.796,116.78,116.789,303099999.0
2006-07-20 14:15:00,116.798,116.803,116.798,116.8,467700007.0
2006-07-20 14:16:00,116.795,116.811,116.79,116.79,183299997.0
2006-07-20 14:17:00,116.777,116.788,116.774,116.788,204399997.0
2006-07-20 14:18:00,116.786,116.805,116.786,116.805,280199993.0
2006-07-20 14:19:00,116.817,116.822,116.817,116.82,131900003.0
2006-07-20 14:20:00,116.827,116.858,116.827,116.858,272500003.0
2006-07-20 14:21:00,116.862,116.869,116.855,116.864,193500002.0
2006-07-20 14:22:00,116.875,116.88,116.872,116.873,221599998.0
2006-07-20 14:23:00,116.88,116.883,116.875,116.878,288100001.0
2006-07-20 14:24:00,116.886,116.938,116.886,116.931,366699993.0
2006-07-20 14:25:00,116.937,116.959,116.935,116.935,175400004.0
2006-07-20 14:26:00,116.945,116.962,116.945,116.947,182299997.0
2006-07-20 14:27:00,116.956,116.967,116.951,116.955,199200002.0
2006-07-20 14:28:00,116.965,116.965,116.95,116.955,218800001.0
2006-07-20 14:29:00,116.947,116.947,116.923,116.929,104399998.0
2006-07-20 14:30:00,116.923,116.979,116.923,116.965,402800001.0
2006-07-20 14:31:00,116.958,116.958,116.935,116.94,223200005.0
2006-07-20 14:32:00,116.922,116.922,116.904,116.904,46699999.0
2006-07-20 14:33:00,116.889,116.912,116.889,116.912,93600002.0
2006-07-20 14:34:00,116.917,116.923,116.913,116.92,127900000.0
2006-07-20 14:35:00,116.916,116.925,116.916,116.92,211400004.0
2006-07-20 14:36:00,116.916,116.929,116.916,116.926,301900005.0
2006-07-20 14:37:00,116.927,116.93,116.912,116.912,93800000.0
2006-07-20 14:38:00,116.901,116.912,116.901,116.905,121099996.0
2006-07-20 14:39:00,116.898,116.898,116.851,116.851,193799999.0
2006-07-20 14:40:00,116.849,116.86,116.825,116.825,388399999.0
2006-07-20 14:41:00,116.825,116.837,116.825,116.83,163700003.0
2006-07-20 14:42:00,116.827,116.841,116.818,116.824,193200000.0
2006-07-20 14:43:00,116.821,116.831,116.811,116.813,300500006.0
2006-07-20 14:44:00,116.822,116.885,116.822,116.885,182100002.0
2006-07-20 14:45:00,116.903,116.916,116.885,116.9,213400003.0
2006-07-20 14:46:00,116.9,116.936,116.9,116.924,159500000.0
2006-07-20 14:47:00,116.908,116.908,116.884,116.884,194199997.0
2006-07-20 14:48:00,116.89,116.894,116.883,116.89,304799996.0
2006-07-20 14:49:00,116.896,116.901,116.891,116.897,140800000.0
2006-07-20 14:50:00,116.898,116.902,116.893,116.894,367499993.0
2006-07-20 14:51:00,116.897,116.902,116.892,116.892,216400001.0
2006-07-20 14:52:00,116.897,116.9,116.89,116.894,240900000.0
2006-07-20 14:53:00,116.891,116.899,116.891,116.898,395999999.0
2006-07-20 14:54:00,116.898,116.899,116.894,116.899,92799999.0
2006-07-20 14:55:00,116.898,116.898,116.887,116.894,191699996.0
2006-07-20 14:56:00,116.899,116.903,116.892,116.897,221800000.0
2006-07-20 14:57:00,116.888,116.891,116.873,116.891,92799999.0
2006-07-20 14:58:00,116.892,116.907,116.885,116.9,142900003.0
2006-07-20 14:59:00,116.901,116.901,116.894,116.894,11700000.0
2006-07-20 15:00:00,116.886,116.886,116.87,116.87,104399996.0
2006-07-20 15:01:00,116.873,116.873,116.853,116.853,258099999.0
2006-07-20 15:02:00,116.855,116.873,116.855,116.873,93400001.0
2006-07-20 15:03:00,116.875,116.878,116.866,116.866,260600001.0
2006-07-20 15:04:00,116.863,116.864,116.859,116.862,282599995.0
2006-07-20 15:05:00,116.863,116.863,116.855,116.863,205600002.0
2006-07-20 15:06:00,116.858,116.859,116.855,116.857,225900004.0
2006-07-20 15:07:00,116.843,116.861,116.843,116.861,129600001.0
2006-07-20 15:08:00,116.858,116.858,116.85,116.854,356399999.0
2006-07-20 15:09:00,116.854,116.854,116.846,116.85,187100002.0
2006-07-20 15:10:00,116.849,116.859,116.848,116.859,183699998.0
2006-07-20 15:11:00,116.86,116.86,116.852,116.852,326700002.0
2006-07-20 15:12:00,116.855,116.855,116.842,116.842,143299995.0
2006-07-20 15:13:00,116.851,116.854,116.847,116.848,191400000.0
2006-07-20 15:14:00,116.845,116.851,116.841,116.844,119399998.0
2006-07-20 15:15:00,116.835,116.841,116.835,116.838,129299998.0
2006-07-20 15:16:00,116.843,116.866,116.843,116.857,227700001.0
2006-07-20 15:17:00,116.858,116.863,116.855,116.863,110400002.0
2006-07-20 15:18:00,116.869,116.877,116.868,116.869,318300001.0
2006-07-20 15:19:00,116.868,116.877,116.868,116.873,252500006.0
2006-07-20 15:20:00,116.877,116.878,116.862,116.878,312499998.0
2006-07-20 15:21:00,116.884,116.893,116.877,116.877,256200000.0
2006-07-20 15:22:00,116.87,116.887,116.87,116.887,238500004.0
2006-07-20 15:23:00,116.891,116.902,116.888,116.888,155400003.0
2006-07-20 15:24:00,116.891,116.925,116.891,116.899,248999999.0
2006-07-20 15:25:00,116.889,116.889,116.875,116.881,138400000.0
2006-07-20 15:26:00,116.883,116.906,116.883,116.906,115599997.0
2006-07-20 15:27:00,116.912,116.931,116.912,116.931,183000000.0
2006-07-20 15:28:00,116.93,116.93,116.915,116.92,140599997.0
2006-07-20 15:29:00,116.921,116.939,116.921,116.93,180800004.0
2006-07-20 15:30:00,116.938,116.945,116.935,116.935,179999997.0
2006-07-20 15:31:00,116.935,116.935,116.917,116.928,146300001.0
2006-07-20 15:32:00,116.922,116.932,116.922,116.922,247000004.0
2006-07-20 15:33:00,116.927,116.943,116.927,116.94,215700001.0
2006-07-20 15:34:00,116.937,116.938,116.908,116.908,332300002.0
2006-07-20 15:35:00,116.905,116.908,116.902,116.906,146699998.0
2006-07-20 15:36:00,116.909,116.923,116.903,116.923,236900008.0
2006-07-20 15:37:00,116.926,116.942,116.926,116.93,279499999.0
2006-07-20 15:38:00,116.933,116.933,116.916,116.922,207900002.0
2006-07-20 15:39:00,116.908,116.914,116.898,116.901,158500001.0
2006-07-20 15:40:00,116.905,116.908,116.901,116.902,388300006.0
2006-07-20 15:41:00,116.893,116.893,116.883,116.883,134099998.0
2006-07-20 15:42:00,116.88,116.887,116.869,116.872,188399995.0
2006-07-20 15:43:00,116.876,116.876,116.861,116.864,128499999.0
2006-07-20 15:44:00,116.856,116.866,116.856,116.863,234600002.0
2006-07-20 15:45:00,116.865,116.865,116.85,116.85,146600002.0
2006-07-20 15:46:00,116.846,116.863,116.846,116.858,258799996.0
2006-07-20 15:47:00,116.867,116.881,116.863,116.869,234199999.0
2006-07-20 15:48:00,116.888,116.901,116.881,116.901,252700005.0
2006-07-20 15:49:00,116.901,116.917,116.901,116.916,125100001.0
2006-07-20 15:50:00,116.914,116.914,116.902,116.911,304400002.0
2006-07-20 15:51:00,116.914,116.914,116.903,116.91,220300001.0
2006-07-20 15:52:00,116.911,116.912,116.893,116.893,433500002.0
2006-07-20 15:53:00,116.897,116.897,116.875,116.875,176500005.0
2006-07-20 15:54:00,116.887,116.899,116.879,116.899,287800001.0
2006-07-20 15:55:00,116.895,116.896,116.88,116.882,178900003.0
2006-07-20 15:56:00,116.869,116.869,116.839,116.852,350199999.0
2006-07-20 15:57:00,116.838,116.857,116.837,116.857,141600002.0
2006-07-20 15:58:00,116.867,116.889,116.867,116.878,199899998.0
2006-07-20 15:59:00,116.873,116.873,116.601,116.601,64900001.0
2006-07-20 16:00:00,116.513,116.876,116.513,116.873,238000000.0
2006-07-20 16:01:00,116.886,116.909,116.886,116.908,72800001.0
2006-07-20 16:02:00,116.903,116.906,116.898,116.903,247599998.0
2006-07-20 16:03:00,116.905,116.905,116.892,116.899,235799999.0
2006-07-20 16:04:00,116.888,116.891,116.881,116.882,417700003.0
2006-07-20 16:05:00,116.886,116.896,116.864,116.864,114599997.0
2006-07-20 16:06:00,116.861,116.861,116.815,116.823,308699995.0
2006-07-20 16:07:00,116.808,116.808,116.781,116.783,165099999.0
2006-07-20 16:08:00,116.776,116.788,116.776,116.777,136900001.0
2006-07-20 16:09:00,116.79,116.799,116.781,116.781,186300002.0
2006-07-20 16:10:00,116.778,116.778,116.733,116.733,200900000.0
2006-07-20 16:11:00,116.748,116.748,116.718,116.718,410800011.0
2006-07-20 16:12:00,116.725,116.727,116.703,116.719,240500002.0
2006-07-20 16:13:00,116.713,116.713,116.695,116.713,169700002.0
2006-07-20 16:14:00,116.716,116.716,116.696,116.701,282599995.0
2006-07-20 16:15:00,116.705,116.743,116.705,116.743,222100002.0
2006-07-20 16:16:00,116.753,116.777,116.753,116.759,285100004.0
2006-07-20 16:17:00,116.75,116.757,116.744,116.744,178700001.0
2006-07-20 16:18:00,116.75,116.754,116.723,116.726,193600003.0
2006-07-20 16:19:00,116.728,116.728,116.717,116.717,262000000.0
2006-07-20 16:20:00,116.728,116.728,116.712,116.714,170100004.0
2006-07-20 16:21:00,116.723,116.731,116.719,116.721,181599999.0
2006-07-20 16:22:00,116.718,116.722,116.709,116.722,283199996.0
2006-07-20 16:23:00,116.714,116.745,116.714,116.745,219100001.0
2006-07-20 16:24:00,116.74,116.754,116.74,116.751,293000000.0
2006-07-20 16:25:00,116.764,116.777,116.764,116.775,232299999.0
2006-07-20 16:26:00,116.762,116.762,116.728,116.742,181100000.0
2006-07-20 16:27:00,116.729,116.729,116.723,116.723,137199997.0
2006-07-20 16:28:00,116.723,116.731,116.719,116.728,202100004.0
2006-07-20 16:29:00,116.741,116.741,116.741,116.741,14800000.0
2006-07-20 16:30:00,116.739,116.739,116.713,116.713,220199999.0
2006-07-20 16:31:00,116.71,116.711,116.703,116.706,191199998.0
2006-07-20 16:32:00,116.698,116.707,116.698,116.698,241500005.0
2006-07-20 16:33:00,116.694,116.716,116.694,116.71,137700002.0
2006-07-20 16:34:00,116.717,116.717,116.706,116.71,316000006.0
2006-07-20 16:35:00,116.716,116.718,116.703,116.717,257799997.0
2006-07-20 16:36:00,116.723,116.744,116.717,116.738,197200000.0
2006-07-20 16:37:00,116.74,116.803,116.74,116.803,422000001.0
2006-07-20 16:38:00,116.828,116.828,116.802,116.802,256199999.0
2006-07-20 16:39:00,116.79,116.79,116.759,116.781,163000001.0
2006-07-20 16:40:00,116.793,116.81,116.793,116.803,93000000.0
2006-07-20 16:41:00,116.8,116.8,116.761,116.764,165699999.0
2006-07-20 16:42:00,116.766,116.773,116.749,116.772,219799998.0
2006-07-20 16:43:00,116.766,116.766,116.735,116.735,207599997.0
2006-07-20 16:44:00,116.725,116.746,116.725,116.745,324600005.0
2006-07-20 16:45:00,116.743,116.743,116.726,116.732,275100005.0
2006-07-20 16:46:00,116.734,116.756,116.734,116.756,174100002.0
2006-07-20 16:47:00,116.757,116.768,116.752,116.762,192700003.0
2006-07-20 16:48:00,116.748,116.748,116.722,116.735,236600000.0
2006-07-20 16:49:00,116.731,116.739,116.731,116.739,201500001.0
2006-07-20 16:50:00,116.741,116.748,116.737,116.737,218500004.0
2006-07-20 16:51:00,116.743,116.743,116.727,116.727,271799999.0
2006-07-20 16:52:00,116.725,116.74,116.725,116.74,48900000.0
2006-07-20 16:53:00,116.736,116.736,116.727,116.727,70699998.0
2006-07-20 16:54:00,116.737,116.738,116.732,116.735,286199998.0
2006-07-20 16:55:00,116.726,116.734,116.725,116.734,202399999.0
2006-07-20 16:56:00,116.73,116.73,116.691,116.691,160700005.0
2006-07-20 16:57:00,116.691,116.693,116.683,116.693,306999997.0
2006-07-20 16:58:00,116.694,116.714,116.688,116.694,385399991.0
2006-07-20 16:59:00,116.704,116.73,116.704,116.725,189800007.0
2006-07-20 17:00:00,116.717,116.717,116.7,116.707,332200006.0
2006-07-20 17:01:00,116.705,116.711,116.695,116.708,435999996.0
2006-07-20 17:02:00,116.714,116.72,116.709,116.717,264799995.0
2006-07-20 17:03:00,116.713,116.72,116.706,116.711,174299999.0
2006-07-20 17:04:00,116.719,116.719,116.704,116.705,274000002.0
2006-07-20 17:05:00,116.71,116.72,116.701,116.701,86799998.0
2006-07-20 17:06:00,116.7,116.716,116.7,116.716,268699998.0
2006-07-20 17:07:00,116.72,116.72,116.715,116.72,159800002.0
2006-07-20 17:08:00,116.718,116.73,116.718,116.723,205499997.0
2006-07-20 17:09:00,116.721,116.729,116.719,116.72,114200000.0
2006-07-20 17:10:00,116.724,116.729,116.716,116.727,392299996.0
2006-07-20 17:11:00,116.723,116.724,116.72,116.723,106699998.0
2006-07-20 17:12:00,116.728,116.737,116.723,116.724,124200001.0
2006-07-20 17:13:00,116.725,116.728,116.719,116.722,368700006.0
2006-07-20 17:14:00,116.716,116.722,116.716,116.721,255299999.0
2006-07-20 17:15:00,116.716,116.728,116.714,116.728,177900001.0
2006-07-20 17:16:00,116.723,116.732,116.723,116.732,169500002.0
2006-07-20 17:17:00,116.727,116.727,116.681,116.684,246399999.0
2006-07-20 17:18:00,116.683,116.731,116.677,116.731,366600000.0
2006-07-20 17:19:00,116.74,116.751,116.725,116.725,249700002.0
2006-07-20 17:20:00,116.734,116.776,116.727,116.776,236699997.0
2006-07-20 17:21:00,116.788,116.802,116.778,116.802,239400001.0
2006-07-20 17:22:00,116.812,116.821,116.801,116.805,203400004.0
2006-07-20 17:23:00,116.793,116.799,116.789,116.797,195599991.0
2006-07-20 17:24:00,116.805,116.81,116.797,116.797,268100000.0
2006-07-20 17:25:00,116.795,116.795,116.778,116.778,149699998.0
2006-07-20 17:26:00,116.775,116.801,116.775,116.8,231000005.0
2006-07-20 17:27:00,116.796,116.805,116.787,116.803,107700002.0
2006-07-20 17:28:00,116.821,116.839,116.813,116.839,239300005.0
2006-07-20 17:29:00,116.831,116.883,116.831,116.852,256900000.0
2006-07-20 17:30:00,116.847,116.865,116.847,116.859,220199998.0
2006-07-20 17:31:00,116.851,116.852,116.851,116.852,146500000.0
2006-07-20 17:32:00,116.847,116.851,116.845,116.847,202500000.0
2006-07-20 17:33:00,116.831,116.848,116.831,116.845,85700001.0
2006-07-20 17:34:00,116.837,116.837,116.834,116.834,39799999.0
2006-07-20 17:35:00,116.832,116.84,116.83,116.83,204600000.0
2006-07-20 17:36:00,116.83,116.84,116.819,116.827,274100003.0
2006-07-20 17:37:00,116.823,116.823,116.815,116.815,251999997.0
2006-07-20 17:38:00,116.82,116.83,116.82,116.826,230100002.0
2006-07-20 17:39:00,116.813,116.813,116.798,116.812,193900004.0
2006-07-20 17:40:00,116.807,116.812,116.797,116.812,190500002.0
2006-07-20 17:41:00,116.811,116.82,116.811,116.819,283800003.0
2006-07-20 17:42:00,116.827,116.844,116.827,116.835,201999997.0
2006-07-20 17:43:00,116.834,116.845,116.828,116.828,254199998.0
2006-07-20 17:44:00,116.838,116.851,116.837,116.847,137699998.0
2006-07-20 17:45:00,116.842,116.853,116.842,116.853,95800003.0
2006-07-20 17:46:00,116.85,116.85,116.83,116.83,190600003.0
2006-07-20 17:47:00,116.816,116.835,116.816,116.825,220000002.0
2006-07-20 17:48:00,116.83,116.842,116.83,116.842,58199999.0
2006-07-20 17:49:00,116.837,116.844,116.826,116.828,204399997.0
2006-07-20 17:50:00,116.831,116.835,116.814,116.814,391200006.0
2006-07-20 17:51:00,116.808,116.815,116.805,116.805,337499998.0
2006-07-20 17:52:00,116.818,116.833,116.818,116.83,310500009.0
2006-07-20 17:53:00,116.838,116.841,116.821,116.841,328199997.0
2006-07-20 17:54:00,116.851,116.865,116.851,116.864,283300005.0
2006-07-20 17:55:00,116.853,116.853,116.834,116.838,194200001.0
2006-07-20 17:56:00,116.844,116.845,116.824,116.824,105900000.0
2006-07-20 17:57:00,116.81,116.823,116.807,116.823,125399997.0
2006-07-20 17:58:00,116.818,116.818,116.811,116.811,122700001.0
2006-07-20 17:59:00,116.818,116.829,116.811,116.811,259499997.0
2006-07-20 18:00:00,116.8,116.817,116.751,116.751,229499996.0
2006-07-20 18:01:00,116.739,116.786,116.734,116.779,1858500010.0
2006-07-20 18:02:00,116.8,116.81,116.79,116.81,1861799992.0
2006-07-20 18:03:00,116.8,116.85,116.8,116.82,1861799992.0
2006-07-20 18:04:00,116.81,116.82,116.79,116.79,1861799992.0
2006-07-20 18:05:00,116.8,116.81,116.78,116.78,1861799992.0
2006-07-20 18:06:00,116.77,116.78,116.76,116.78,1861799992.0
2006-07-20 18:07:00,116.79,116.81,116.77,116.77,1861799992.0
2006-07-20 18:08:00,116.78,116.78,116.75,116.75,1861799992.0
2006-07-20 18:09:00,116.74,116.76,116.74,116.76,1861799992.0
2006-07-20 18:10:00,116.75,116.76,116.74,116.76,1861799992.0
2006-07-20 18:11:00,116.745,116.745,116.737,116.745,1861799992.0
2006-07-20 18:12:00,116.74,116.748,116.737,116.745,2035400004.0
2006-07-20 18:13:00,116.74,116.76,116.74,116.76,1746099982.0
2006-07-20 18:14:00,116.77,116.78,116.77,116.77,1746099982.0
2006-07-20 18:15:00,116.76,116.77,116.76,116.77,1746099982.0
2006-07-20 18:16:00,116.78,116.8,116.77,116.8,1746099982.0
2006-07-20 18:17:00,116.8,116.813,116.794,116.813,1746099982.0
2006-07-20 18:18:00,116.819,116.836,116.819,116.833,1872199989.0
2006-07-20 18:19:00,116.83,116.85,116.83,116.85,2103700021.0
2006-07-20 18:20:00,116.87,116.87,116.86,116.86,2103700021.0
2006-07-20 18:21:00,116.87,116.88,116.86,116.87,2103700021.0
2006-07-20 18:22:00,116.86,116.86,116.83,116.85,2103700021.0
2006-07-20 18:23:00,116.86,116.87,116.85,116.85,2103700021.0
2006-07-20 18:24:00,116.84,116.841,116.817,116.818,2103700021.0
2006-07-20 18:25:00,116.83,116.84,116.82,116.83,2032500002.0
2006-07-20 18:26:00,116.848,116.856,116.826,116.832,2032500002.0
2006-07-20 18:27:00,116.833,116.867,116.83,116.867,1433300011.0
2006-07-20 18:28:00,116.86,116.87,116.85,116.87,2088699998.0
2006-07-20 18:29:00,116.86,116.88,116.85,116.86,2088699998.0
2006-07-20 18:30:00,116.852,116.853,116.839,116.843,2088699998.0
2006-07-20 18:31:00,116.845,116.862,116.843,116.843,1998199991.0
2006-07-20 18:32:00,116.86,116.86,116.85,116.85,1856700011.0
2006-07-20 18:33:00,116.84,116.86,116.84,116.84,1856700011.0
2006-07-20 18:34:00,116.85,116.87,116.84,116.86,1856700011.0
2006-07-20 18:35:00,116.87,116.91,116.86,116.89,1856700011.0
2006-07-20 18:36:00,116.871,116.871,116.84,116.84,1856700011.0
2006-07-20 18:37:00,116.835,116.838,116.832,116.835,1196499997.0
2006-07-20 18:38:00,116.834,116.835,116.823,116.824,1329500005.0
2006-07-20 18:39:00,116.825,116.833,116.824,116.828,593900007.0
2006-07-20 18:40:00,116.827,116.829,116.822,116.822,1421699998.0
2006-07-20 18:41:00,116.827,116.853,116.822,116.847,1422800013.0
2006-07-20 18:42:00,116.842,116.853,116.836,116.836,1732800010.0
2006-07-20 18:43:00,116.835,116.85,116.835,116.85,1090399999.0
2006-07-20 18:44:00,116.856,116.871,116.856,116.858,933900010.0
2006-07-20 18:45:00,116.857,116.865,116.849,116.853,1579000008.0
2006-07-20 18:46:00,116.854,116.864,116.85,116.858,1671200014.0
2006-07-20 18:47:00,116.855,116.864,116.855,116.857,528799995.0
2006-07-20 18:48:00,116.853,116.863,116.851,116.851,1023499989.0
2006-07-20 18:49:00,116.847,116.859,116.846,116.85,1569600011.0
2006-07-20 18:50:00,116.88,116.88,116.87,116.87,1567400001.0
2006-07-20 18:51:00,116.853,116.859,116.851,116.853,1567400001.0
2006-07-20 18:52:00,116.86,116.87,116.85,116.85,1884800001.0
2006-07-20 18:53:00,116.855,116.857,116.845,116.848,1884800001.0
2006-07-20 18:54:00,116.85,116.858,116.845,116.853,2022299998.0
2006-07-20 18:55:00,116.849,116.855,116.845,116.845,1769300007.0
2006-07-20 18:56:00,116.843,116.853,116.843,116.847,335599997.0
2006-07-20 18:57:00,116.843,116.844,116.831,116.835,878399992.0
2006-07-20 18:58:00,116.836,116.849,116.835,116.842,1456599996.0
2006-07-20 18:59:00,116.842,116.853,116.84,116.853,1952899999.0
2006-07-20 19:00:00,116.855,116.858,116.848,116.848,810099987.0
2006-07-20 19:01:00,116.85,116.85,116.837,116.847,534599999.0
2006-07-20 19:02:00,116.845,116.848,116.829,116.846,760000008.0
2006-07-20 19:03:00,116.85,116.854,116.839,116.842,1464400007.0
2006-07-20 19:04:00,116.843,116.855,116.843,116.855,909700010.0
2006-07-20 19:05:00,116.855,116.863,116.854,116.863,452900003.0
2006-07-20 19:06:00,116.865,116.872,116.86,116.862,1156999999.0
2006-07-20 19:07:00,116.863,116.867,116.854,116.854,1976199997.0
2006-07-20 19:08:00,116.852,116.861,116.851,116.852,1197900006.0
2006-07-20 19:09:00,116.846,116.85,116.84,116.849,796699998.0
2006-07-20 19:10:00,116.846,116.855,116.846,116.852,734899992.0
2006-07-20 19:11:00,116.854,116.86,116.852,116.858,794399999.0
2006-07-20 19:12:00,116.86,116.866,116.86,116.865,1068499997.0
2006-07-20 19:13:00,116.867,116.878,116.867,116.873,776799991.0
2006-07-20 19:14:00,116.873,116.884,116.868,116.872,886500002.0
2006-07-20 19:15:00,116.871,116.877,116.864,116.865,2035300013.0
2006-07-20 19:16:00,116.865,116.868,116.854,116.858,848900004.0
2006-07-20 19:17:00,116.858,116.871,116.858,116.871,1240099995.0
2006-07-20 19:18:00,116.868,116.875,116.865,116.866,721099995.0
2006-07-20 19:19:00,116.862,116.865,116.853,116.86,1703200004.0
2006-07-20 19:20:00,116.858,116.86,116.85,116.853,905899993.0
2006-07-20 19:21:00,116.85,116.855,116.847,116.847,1062699996.0
2006-07-20 19:22:00,116.848,116.848,116.837,116.842,801999991.0
2006-07-20 19:23:00,116.85,116.88,116.85,116.87,1408300000.0
2006-07-20 19:24:00,116.855,116.858,116.847,116.847,1408300000.0
2006-07-20 19:25:00,116.84,116.851,116.839,116.845,1528599997.0
2006-07-20 19:26:00,116.86,116.87,116.85,116.86,1716499996.0
2006-07-20 19:27:00,116.843,116.854,116.839,116.854,1716499996.0
2006-07-20 19:28:00,116.847,116.863,116.847,116.862,1321599998.0
2006-07-20 19:29:00,116.863,116.863,116.851,116.855,642200007.0
2006-07-20 19:30:00,116.853,116.867,116.853,116.853,953500001.0
2006-07-20 19:31:00,116.852,116.859,116.847,116.847,1730000011.0
2006-07-20 19:32:00,116.85,116.858,116.85,116.855,1574800013.0
2006-07-20 19:33:00,116.854,116.857,116.846,116.857,1125800017.0
2006-07-20 19:34:00,116.857,116.866,116.855,116.858,1146800000.0
2006-07-20 19:35:00,116.855,116.856,116.839,116.842,1106800000.0
2006-07-20 19:36:00,116.829,116.842,116.829,116.842,493099995.0
2006-07-20 19:37:00,116.84,116.845,116.84,116.843,182800003.0
2006-07-20 19:38:00,116.843,116.85,116.841,116.845,952099998.0
2006-07-20 19:39:00,116.845,116.855,116.843,116.853,1423599994.0
2006-07-20 19:40:00,116.854,116.854,116.846,116.848,943400003.0
2006-07-20 19:41:00,116.846,116.853,116.844,116.853,1166100008.0
2006-07-20 19:42:00,116.85,116.857,116.85,116.857,883599999.0
2006-07-20 19:43:00,116.855,116.855,116.85,116.85,478200000.0
2006-07-20 19:44:00,116.852,116.877,116.852,116.865,824599995.0
2006-07-20 19:45:00,116.865,116.867,116.858,116.86,588500001.0
2006-07-20 19:46:00,116.859,116.867,116.852,116.858,975199997.0
2006-07-20 19:47:00,116.86,116.865,116.858,116.865,571400001.0
2006-07-20 19:48:00,116.868,116.877,116.866,116.87,1537200007.0
2006-07-20 19:49:00,116.872,116.88,116.867,116.88,674599995.0
2006-07-20 19:50:00,116.882,116.893,116.879,116.893,778400003.0
2006-07-20 19:51:00,116.891,116.891,116.849,116.849,818000001.0
2006-07-20 19:52:00,116.847,116.853,116.842,116.844,747200004.0
2006-07-20 19:53:00,116.847,116.849,116.839,116.845,1158899995.0
2006-07-20 19:54:00,116.844,116.847,116.837,116.839,1801400008.0
2006-07-20 19:55:00,116.835,116.851,116.831,116.845,591200007.0
2006-07-20 19:56:00,116.849,116.862,116.847,116.862,653099997.0
2006-07-20 19:57:00,116.863,116.863,116.852,116.857,676899996.0
2006-07-20 19:58:00,116.857,116.861,116.851,116.857,1382599999.0
2006-07-20 19:59:00,116.859,116.859,116.846,116.847,773400001.0
2006-07-20 20:00:00,116.848,116.856,116.773,116.773,329900001.0
2006-07-20 20:01:00,116.765,116.839,116.756,116.825,402900008.0
2006-07-20 20:02:00,116.817,116.832,116.775,116.814,1160800011.0
2006-07-20 20:03:00,116.814,116.852,116.814,116.84,696799993.0
2006-07-20 20:04:00,116.844,116.884,116.844,116.883,904900002.0
2006-07-20 20:05:00,116.878,116.886,116.869,116.872,1114600010.0
2006-07-20 20:06:00,116.862,116.869,116.831,116.842,1727999996.0
2006-07-20 20:07:00,116.837,116.843,116.817,116.836,1040500013.0
2006-07-20 20:08:00,116.835,116.841,116.832,116.832,790500003.0
2006-07-20 20:09:00,116.822,116.822,116.808,116.809,997699997.0
2006-07-20 20:10:00,116.808,116.815,116.792,116.8,911500004.0
2006-07-20 20:11:00,116.801,116.835,116.801,116.827,1937499996.0
2006-07-20 20:12:00,116.84,116.85,116.82,116.84,913100003.0
2006-07-20 20:13:00,116.815,116.815,116.79,116.794,913100003.0
2006-07-20 20:14:00,116.793,116.793,116.767,116.78,1088400011.0
2006-07-20 20:15:00,116.78,116.784,116.771,116.775,1291999997.0
2006-07-20 20:16:00,116.772,116.772,116.749,116.753,1224300010.0
2006-07-20 20:17:00,116.746,116.746,116.717,116.717,1051800005.0
2006-07-20 20:18:00,116.717,116.726,116.717,116.725,336699999.0
2006-07-20 20:19:00,116.73,116.766,116.73,116.766,1001500001.0
2006-07-20 20:20:00,116.766,116.782,116.766,116.778,863799998.0
2006-07-20 20:21:00,116.783,116.818,116.769,116.769,1600299997.0
2006-07-20 20:22:00,116.765,116.77,116.763,116.763,1496000008.0
2006-07-20 20:23:00,116.765,116.789,116.765,116.785,857799997.0
2006-07-20 20:24:00,116.78,116.78,116.748,116.748,818299992.0
2006-07-20 20:25:00,116.759,116.781,116.758,116.778,961800003.0
2006-07-20 20:26:00,116.788,116.83,116.788,116.83,828300002.0
2006-07-20 20:27:00,116.835,116.835,116.773,116.779,1244400003.0
2006-07-20 20:28:00,116.78,116.79,116.78,116.79,2136999987.0
2006-07-20 20:29:00,116.8,116.8,116.79,116.8,2136999987.0
2006-07-20 20:31:00,116.784,116.784,116.768,116.77,2136999987.0
2006-07-20 20:32:00,116.79,116.79,116.78,116.78,479900006.0
2006-07-20 20:33:00,116.772,116.786,116.771,116.784,479900006.0
2006-07-20 20:34:00,116.782,116.783,116.767,116.783,388199999.0
2006-07-20 20:35:00,116.785,116.791,116.783,116.783,777500004.0
2006-07-20 20:36:00,116.783,116.798,116.783,116.798,359499998.0
2006-07-20 20:37:00,116.801,116.811,116.789,116.811,416499994.0
2006-07-20 20:38:00,116.813,116.813,116.796,116.813,986400009.0
2006-07-20 20:39:00,116.811,116.811,116.786,116.808,1159199992.0
2006-07-20 20:40:00,116.82,116.83,116.78,116.79,1061100007.0
2006-07-20 20:41:00,116.79,116.823,116.79,116.795,1061100007.0
2006-07-20 20:42:00,116.783,116.791,116.775,116.775,1389600006.0
2006-07-20 20:43:00,116.775,116.782,116.77,116.776,1140000009.0
2006-07-20 20:44:00,116.777,116.783,116.772,116.783,1545799991.0
2006-07-20 20:45:00,116.788,116.797,116.788,116.795,1069699997.0
2006-07-20 20:46:00,116.798,116.798,116.773,116.79,1411300005.0
2006-07-20 20:47:00,116.79,116.803,116.781,116.795,1961299989.0
2006-07-20 20:48:00,116.793,116.793,116.781,116.79,1241200010.0
2006-07-20 20:49:00,116.792,116.806,116.792,116.799,1309399994.0
2006-07-20 20:50:00,116.798,116.803,116.792,116.792,1688199997.0
2006-07-20 20:51:00,116.793,116.822,116.793,116.822,595100007.0
2006-07-20 20:52:00,116.825,116.825,116.823,116.825,226000002.0
2006-07-20 20:53:00,116.823,116.823,116.816,116.823,1194000001.0
2006-07-20 20:54:00,116.825,116.828,116.823,116.827,486399998.0
2006-07-20 20:55:00,116.825,116.825,116.806,116.807,1604899998.0
2006-07-20 20:56:00,116.813,116.823,116.81,116.823,621799995.0
2006-07-20 20:57:00,116.821,116.821,116.798,116.802,1378200007.0
2006-07-20 20:58:00,116.81,116.82,116.81,116.81,2138499997.0
2006-07-20 20:59:00,116.82,116.82,116.81,116.82,2138499997.0
2006-07-20 21:00:00,116.821,116.826,116.816,116.822,2138499997.0
2006-07-20 21:01:00,116.825,116.825,116.82,116.82,1121999988.0
2006-07-20 21:02:00,116.82,116.847,116.82,116.838,696800005.0
2006-07-20 21:03:00,116.843,116.847,116.836,116.837,1170699998.0
2006-07-20 21:04:00,116.835,116.844,116.832,116.832,501899996.0
2006-07-20 21:05:00,116.83,116.833,116.828,116.829,806600005.0
2006-07-20 21:06:00,116.828,116.828,116.82,116.82,1075200006.0
2006-07-20 21:07:00,116.82,116.823,116.81,116.82,1548500008.0
2006-07-20 21:08:00,116.818,116.823,116.803,116.818,644799988.0
2006-07-20 21:09:00,116.815,116.823,116.815,116.823,357199997.0
2006-07-20 21:10:00,116.827,116.831,116.822,116.83,723400007.0
2006-07-20 21:11:00,116.83,116.83,116.826,116.829,122500002.0
2006-07-20 21:12:00,116.829,116.847,116.829,116.843,563200004.0
2006-07-20 21:13:00,116.836,116.845,116.835,116.836,835599994.0
2006-07-20 21:14:00,116.84,116.84,116.83,116.835,1729399996.0
2006-07-20 21:15:00,116.837,116.847,116.833,116.837,1561500002.0
2006-07-20 21:16:00,116.834,116.863,116.834,116.859,1353399995.0
2006-07-20 21:17:00,116.86,116.868,116.851,116.851,1881799998.0
2006-07-20 21:18:00,116.85,116.853,116.84,116.842,1068600000.0
2006-07-20 21:19:00,116.845,116.852,116.839,116.842,1494299989.0
2006-07-20 21:20:00,116.84,116.843,116.832,116.84,1066499996.0
2006-07-20 21:21:00,116.838,116.838,116.815,116.821,998000002.0
2006-07-20 21:22:00,116.822,116.828,116.817,116.823,1589999996.0
2006-07-20 21:23:00,116.821,116.823,116.813,116.821,1086999997.0
2006-07-20 21:24:00,116.822,116.829,116.803,116.805,1726000005.0
2006-07-20 21:25:00,116.805,116.813,116.803,116.805,1591499997.0
2006-07-20 21:26:00,116.806,116.818,116.806,116.81,1028900003.0
2006-07-20 21:27:00,116.811,116.82,116.811,116.817,1094299995.0
2006-07-20 21:28:00,116.814,116.842,116.814,116.842,473099994.0
2006-07-20 21:29:00,116.848,116.848,116.834,116.84,669400002.0
2006-07-20 21:30:00,116.845,116.851,116.839,116.84,887899998.0
2006-07-20 21:31:00,116.84,116.843,116.833,116.837,217699999.0
2006-07-20 21:32:00,116.835,116.843,116.835,116.836,1140800002.0
2006-07-20 21:33:00,116.832,116.853,116.832,116.844,463600002.0
2006-07-20 21:34:00,116.849,116.862,116.846,116.846,582499998.0
2006-07-20 21:35:00,116.851,116.855,116.849,116.85,391699998.0
2006-07-20 21:36:00,116.848,116.857,116.839,116.845,674600011.0
2006-07-20 21:37:00,116.85,116.855,116.85,116.85,522299992.0
2006-07-20 21:38:00,116.85,116.85,116.842,116.845,152499997.0
2006-07-20 21:39:00,116.852,116.865,116.852,116.865,580999998.0
2006-07-20 21:40:00,116.865,116.869,116.859,116.86,620299995.0
2006-07-20 21:41:00,116.86,116.86,116.854,116.859,700399993.0
2006-07-20 21:42:00,116.861,116.871,116.857,116.871,1107700002.0
2006-07-20 21:43:00,116.874,116.881,116.864,116.878,460200003.0
2006-07-20 21:44:00,116.884,116.884,116.859,116.87,1465699992.0
2006-07-20 21:45:00,116.87,116.875,116.867,116.875,893799996.0
2006-07-20 21:46:00,116.87,116.877,116.867,116.87,982599993.0
2006-07-20 21:47:00,116.87,116.872,116.864,116.87,539800001.0
2006-07-20 21:48:00,116.868,116.874,116.86,116.863,1072499998.0
2006-07-20 21:49:00,116.867,116.89,116.867,116.89,612499999.0
2006-07-20 21:50:00,116.893,116.902,116.888,116.902,292300000.0
2006-07-20 21:51:00,116.905,116.907,116.9,116.905,566599999.0
2006-07-20 21:52:00,116.908,116.911,116.906,116.906,132000002.0
2006-07-20 21:53:00,116.901,116.901,116.877,116.878,509500010.0
2006-07-20 21:54:00,116.874,116.882,116.871,116.877,763300005.0
2006-07-20 21:55:00,116.875,116.878,116.865,116.865,179899999.0
2006-07-20 21:56:00,116.872,116.897,116.862,116.873,498899997.0
2006-07-20 21:57:00,116.879,116.879,116.876,116.877,300599996.0
2006-07-20 21:58:00,116.881,116.91,116.881,116.91,126799996.0
2006-07-20 21:59:00,116.916,116.918,116.908,116.918,504500000.0
2006-07-20 22:00:00,116.917,116.926,116.911,116.917,877599994.0
2006-07-20 22:01:00,116.915,116.922,116.9,116.908,1391800005.0
2006-07-20 22:02:00,116.902,116.91,116.897,116.908,494099997.0
2006-07-20 22:03:00,116.909,116.913,116.902,116.902,428000000.0
2006-07-20 22:04:00,116.907,116.963,116.907,116.956,993500008.0
2006-07-20 22:05:00,116.959,116.962,116.931,116.931,138900000.0
2006-07-20 22:06:00,116.924,116.926,116.912,116.912,354099996.0
2006-07-20 22:07:00,116.908,116.914,116.903,116.913,363900007.0
2006-07-20 22:08:00,116.906,116.906,116.891,116.895,331399995.0
2006-07-20 22:09:00,116.903,116.903,116.891,116.891,135599999.0
2006-07-20 22:10:00,116.89,116.896,116.89,116.894,175999999.0
2006-07-20 22:11:00,116.882,116.898,116.882,116.893,572599988.0
2006-07-20 22:12:00,116.893,116.893,116.882,116.887,250999999.0
2006-07-20 22:13:00,116.888,116.891,116.882,116.888,410699999.0
2006-07-20 22:14:00,116.883,116.884,116.868,116.868,487500002.0
2006-07-20 22:15:00,116.869,116.869,116.864,116.864,339000008.0
2006-07-20 22:16:00,116.857,116.857,116.846,116.848,725199998.0
2006-07-20 22:17:00,116.858,116.863,116.855,116.859,428300007.0
2006-07-20 22:18:00,116.86,116.868,116.855,116.86,406500000.0
2006-07-20 22:19:00,116.861,116.877,116.861,116.867,357800001.0
2006-07-20 22:20:00,116.865,116.865,116.862,116.863,173000000.0
2006-07-20 22:21:00,116.868,116.868,116.86,116.868,174099998.0
2006-07-20 22:22:00,116.865,116.865,116.865,116.865,312799999.0
2006-07-20 22:23:00,116.865,116.865,116.86,116.86,283000000.0
2006-07-20 22:24:00,116.865,116.865,116.855,116.858,374099993.0
2006-07-20 22:25:00,116.865,116.865,116.858,116.865,287000003.0
2006-07-20 22:26:00,116.863,116.874,116.863,116.873,293899999.0
2006-07-20 22:27:00,116.88,116.88,116.87,116.88,856800004.0
2006-07-20 22:28:00,116.88,116.884,116.873,116.884,313999999.0
2006-07-20 22:29:00,116.878,116.878,116.867,116.867,191299995.0
2006-07-20 22:30:00,116.875,116.875,116.873,116.873,190600004.0
2006-07-20 22:31:00,116.875,116.879,116.875,116.879,132500000.0
2006-07-20 22:32:00,116.88,116.88,116.875,116.88,317799997.0
2006-07-20 22:33:00,116.885,116.885,116.877,116.88,819600005.0
2006-07-20 22:34:00,116.875,116.892,116.875,116.879,1053600003.0
2006-07-20 22:35:00,116.887,116.895,116.885,116.885,380799998.0
2006-07-20 22:36:00,116.885,116.889,116.877,116.88,755499998.0
2006-07-20 22:37:00,116.878,116.88,116.875,116.88,185500002.0
2006-07-20 22:38:00,116.882,116.882,116.869,116.869,227400002.0
2006-07-20 22:39:00,116.87,116.875,116.87,116.875,260300002.0
2006-07-20 22:40:00,116.881,116.898,116.881,116.891,517700006.0
2006-07-20 22:41:00,116.901,116.904,116.898,116.903,269299995.0
2006-07-20 22:42:00,116.896,116.896,116.89,116.891,181199999.0
2006-07-20 22:43:00,116.89,116.898,116.887,116.891,211399998.0
2006-07-20 22:44:00,116.896,116.9,116.894,116.895,242400004.0
2006-07-20 22:45:00,116.9,116.9,116.89,116.893,385100004.0
2006-07-20 22:46:00,116.895,116.895,116.888,116.888,244300001.0
2006-07-20 22:47:00,116.903,116.919,116.898,116.911,448999998.0
2006-07-20 22:48:00,116.918,116.926,116.918,116.918,304799999.0
2006-07-20 22:49:00,116.932,116.935,116.924,116.93,256900000.0
2006-07-20 22:50:00,116.93,116.957,116.93,116.948,666700003.0
2006-07-20 22:51:00,116.96,116.965,116.955,116.955,330099998.0
2006-07-20 22:52:00,116.948,116.967,116.943,116.96,236999998.0
2006-07-20 22:53:00,116.974,116.984,116.97,116.971,490899999.0
2006-07-20 22:54:00,116.978,116.999,116.972,116.972,314100005.0
2006-07-20 22:55:00,116.97,117.005,116.97,117.005,254799998.0
2006-07-20 22:56:00,117.012,117.04,117.012,117.02,361400007.0
2006-07-20 22:57:00,117.018,117.033,117.018,117.033,447000000.0
2006-07-20 22:58:00,117.031,117.038,117.021,117.035,123500001.0
2006-07-20 22:59:00,117.02,117.025,117.01,117.015,298100000.0
2006-07-20 23:00:00,117.018,117.029,117.002,117.012,426400001.0
2006-07-20 23:01:00,117.008,117.023,116.992,117.013,169899997.0
2006-07-20 23:02:00,117.022,117.03,117.011,117.018,340000000.0
2006-07-20 23:03:00,117.015,117.069,117.015,117.061,228700002.0
2006-07-20 23:04:00,117.077,117.093,117.065,117.069,171899997.0
2006-07-20 23:05:00,117.052,117.105,117.04,117.098,365300004.0
2006-07-20 23:06:00,117.081,117.099,117.063,117.08,445999999.0
2006-07-20 23:07:00,117.056,117.07,117.042,117.052,356599990.0
2006-07-20 23:08:00,117.062,117.066,117.029,117.036,377000005.0
2006-07-20 23:09:00,117.036,117.049,117.017,117.024,139600000.0
2006-07-20 23:10:00,116.998,117.045,116.998,117.02,224199999.0
2006-07-20 23:11:00,117.01,117.034,117.007,117.011,185700004.0
2006-07-20 23:12:00,116.993,117.032,116.987,117.022,215000004.0
2006-07-20 23:13:00,117.017,117.034,117.01,117.026,353200002.0
2006-07-20 23:14:00,117.011,117.039,117.009,117.009,469600006.0
2006-07-20 23:15:00,116.991,117.041,116.984,116.996,194899995.0
2006-07-20 23:16:00,116.992,117.028,116.992,117.011,230900004.0
2006-07-20 23:17:00,117.018,117.031,117.007,117.018,239400000.0
2006-07-20 23:18:00,117.003,117.027,116.996,117.005,319300000.0
2006-07-20 23:19:00,117.012,117.023,116.984,116.992,175399997.0
2006-07-20 23:20:00,117.015,117.019,116.983,116.995,195499997.0
2006-07-20 23:21:00,116.991,117.015,116.976,116.996,187299999.0
2006-07-20 23:22:00,116.986,116.998,116.98,116.984,158800004.0
2006-07-20 23:23:00,117.007,117.007,116.965,116.991,514800002.0
2006-07-20 23:24:00,116.998,117.0,116.973,116.987,391199996.0
2006-07-20 23:25:00,116.978,117.013,116.971,117.008,267700001.0
2006-07-20 23:26:00,116.967,117.009,116.967,117.002,287099998.0
2006-07-20 23:27:00,117.002,117.016,116.973,116.991,280000002.0
2006-07-20 23:28:00,116.992,117.0,116.991,116.994,188999998.0
2006-07-20 23:29:00,116.995,116.995,116.986,116.986,212499997.0
2006-07-20 23:30:00,116.983,116.983,116.974,116.974,160100004.0
2006-07-20 23:31:00,116.977,116.978,116.961,116.978,278599999.0
2006-07-20 23:32:00,116.97,116.994,116.97,116.991,138600002.0
2006-07-20 23:33:00,116.99,116.99,116.98,116.985,180099999.0
2006-07-20 23:34:00,116.987,116.995,116.983,116.995,128300000.0
2006-07-20 23:35:00,116.994,116.997,116.987,116.987,227300002.0
2006-07-20 23:36:00,116.988,116.992,116.979,116.988,410100001.0
2006-07-20 23:37:00,116.983,116.988,116.979,116.988,146900004.0
2006-07-20 23:38:00,116.985,116.993,116.982,116.982,289899997.0
2006-07-20 23:39:00,116.993,116.999,116.993,116.999,43299999.0
2006-07-20 23:40:00,116.997,117.011,116.99,117.001,210300002.0
2006-07-20 23:41:00,117.014,117.02,117.01,117.017,141400003.0
2006-07-20 23:42:00,117.019,117.044,117.019,117.042,205500001.0
2006-07-20 23:43:00,117.032,117.044,117.031,117.036,224900003.0
2006-07-20 23:44:00,117.027,117.03,117.017,117.017,269900002.0
2006-07-20 23:45:00,117.02,117.02,117.013,117.013,275400004.0
2006-07-20 23:46:00,117.02,117.02,117.015,117.015,228900000.0
2006-07-20 23:47:00,117.013,117.02,117.013,117.02,15200000.0
2006-07-20 23:48:00,117.02,117.02,117.01,117.02,299499994.0
2006-07-20 23:49:00,117.022,117.027,117.018,117.018,275699997.0
2006-07-20 23:50:00,117.011,117.026,117.011,117.026,108700001.0
2006-07-20 23:51:00,117.024,117.028,117.02,117.02,85499999.0
2006-07-20 23:52:00,117.03,117.03,117.022,117.022,271000003.0
2006-07-20 23:53:00,117.027,117.027,117.02,117.025,319299999.0
2006-07-20 23:54:00,117.03,117.032,117.023,117.023,129500001.0
2006-07-20 23:55:00,117.025,117.03,117.02,117.03,115899997.0
2006-07-20 23:56:00,117.03,117.03,117.019,117.023,287100004.0
2006-07-20 23:57:00,117.025,117.031,117.022,117.022,138599997.0
2006-07-20 23:58:00,117.029,117.029,117.022,117.022,111600001.0
2006-07-20 23:59:00,117.029,117.029,117.02,117.02,239100002.0
2006-07-21 00:00:00,117.028,117.029,117.018,117.029,266999999.0
2006-07-21 00:01:00,117.024,117.024,117.021,117.021,91899997.0
2006-07-21 00:02:00,117.01,117.015,117.01,117.015,121499999.0
2006-07-21 00:03:00,117.015,117.015,117.01,117.01,142300001.0
2006-07-21 00:04:00,117.01,117.015,117.007,117.01,392799991.0
2006-07-21 00:05:00,117.015,117.015,117.005,117.015,190200002.0
2006-07-21 00:06:00,117.001,117.001,116.991,117.0,283099998.0
2006-07-21 00:07:00,117.0,117.002,116.995,117.0,62100002.0
2006-07-21 00:08:00,117.0,117.0,116.99,116.992,141599999.0
2006-07-21 00:09:00,116.992,117.0,116.992,117.0,304299999.0
2006-07-21 00:10:00,117.0,117.005,116.993,117.005,213000003.0
2006-07-21 00:11:00,117.001,117.004,116.994,116.994,288199995.0
2006-07-21 00:12:00,116.987,116.998,116.987,116.998,76599999.0
2006-07-21 00:13:00,116.995,117.01,116.995,117.009,180700004.0
2006-07-21 00:14:00,117.014,117.019,117.005,117.005,259199998.0
2006-07-21 00:15:00,117.005,117.005,116.998,117.005,24800000.0
2006-07-21 00:16:00,117.004,117.016,117.004,117.013,121700002.0
2006-07-21 00:17:00,117.014,117.024,117.014,117.017,332100000.0
2006-07-21 00:18:00,117.022,117.022,117.004,117.004,377500007.0
2006-07-21 00:19:00,117.004,117.013,116.997,116.997,330799995.0
2006-07-21 00:20:00,117.003,117.01,117.0,117.007,266300003.0
2006-07-21 00:21:00,117.0,117.006,116.997,117.001,208200001.0
2006-07-21 00:22:00,116.993,116.999,116.984,116.993,196300002.0
2006-07-21 00:23:00,116.991,116.991,116.974,116.979,337600002.0
2006-07-21 00:24:00,116.978,116.991,116.976,116.985,315399999.0
2006-07-21 00:25:00,116.985,116.99,116.985,116.987,165499999.0
2006-07-21 00:26:00,116.994,117.002,116.994,116.998,134399999.0
2006-07-21 00:27:00,117.002,117.002,116.986,116.986,193500000.0
2006-07-21 00:28:00,116.992,116.992,116.985,116.991,126799997.0
2006-07-21 00:29:00,116.988,116.988,116.972,116.972,234400002.0
2006-07-21 00:30:00,116.967,116.967,116.952,116.965,238300003.0
2006-07-21 00:31:00,116.962,116.962,116.942,116.944,249599999.0
2006-07-21 00:32:00,116.948,116.951,116.94,116.94,143100000.0
2006-07-21 00:33:00,116.952,116.955,116.948,116.952,224900001.0
2006-07-21 00:34:00,116.945,116.956,116.945,116.955,205500002.0
2006-07-21 00:35:00,116.955,116.957,116.95,116.955,390999999.0
2006-07-21 00:36:00,116.953,116.953,116.945,116.945,202000003.0
2006-07-21 00:37:00,116.947,116.95,116.938,116.945,285500001.0
2006-07-21 00:38:00,116.947,116.948,116.945,116.945,139200000.0
2006-07-21 00:39:00,116.947,116.948,116.938,116.948,175299998.0
2006-07-21 00:40:00,116.954,116.954,116.942,116.945,368400001.0
2006-07-21 00:41:00,116.947,116.956,116.941,116.956,77200002.0
2006-07-21 00:42:00,116.96,116.96,116.95,116.957,287799999.0
2006-07-21 00:43:00,116.96,116.96,116.95,116.955,409600003.0
2006-07-21 00:44:00,116.951,116.957,116.949,116.949,305000000.0
2006-07-21 00:45:00,116.951,116.951,116.939,116.94,216299998.0
2006-07-21 00:46:00,116.943,116.957,116.938,116.957,203600000.0
2006-07-21 00:47:00,116.965,116.965,116.963,116.965,142699998.0
2006-07-21 00:48:00,116.962,116.966,116.96,116.96,169099999.0
2006-07-21 00:49:00,116.955,116.966,116.955,116.966,141500001.0
2006-07-21 00:50:00,116.972,116.987,116.97,116.971,150899998.0
2006-07-21 00:51:00,116.965,116.972,116.961,116.961,151799995.0
2006-07-21 00:52:00,116.963,116.972,116.958,116.963,345100001.0
2006-07-21 00:53:00,116.963,116.969,116.959,116.969,334699998.0
2006-07-21 00:54:00,116.973,116.973,116.965,116.965,177900002.0
2006-07-21 00:55:00,116.965,116.97,116.965,116.97,134700002.0
2006-07-21 00:56:00,116.965,116.97,116.963,116.963,284900002.0
2006-07-21 00:57:00,116.96,116.972,116.96,116.967,271799996.0
2006-07-21 00:58:00,116.977,116.978,116.977,116.978,20500000.0
2006-07-21 00:59:00,116.977,116.977,116.967,116.969,85200001.0
2006-07-21 01:00:00,116.955,116.957,116.954,116.954,116299999.0
2006-07-21 01:01:00,116.957,116.958,116.949,116.957,340400006.0
2006-07-21 01:02:00,116.954,116.957,116.947,116.952,217500001.0
2006-07-21 01:03:00,116.95,116.956,116.94,116.955,264800001.0
2006-07-21 01:04:00,116.955,116.96,116.949,116.96,127500004.0
2006-07-21 01:05:00,116.958,116.958,116.957,116.957,93000002.0
2006-07-21 01:06:00,116.955,116.962,116.955,116.96,249199999.0
2006-07-21 01:07:00,116.955,116.96,116.953,116.96,196299996.0
2006-07-21 01:08:00,116.951,116.965,116.949,116.965,151499999.0
2006-07-21 01:09:00,116.967,116.969,116.964,116.965,147100000.0
2006-07-21 01:10:00,116.969,116.989,116.969,116.978,382699994.0
2006-07-21 01:11:00,116.98,116.988,116.978,116.988,157100002.0
2006-07-21 01:12:00,116.984,116.99,116.983,116.99,229700006.0
2006-07-21 01:13:00,116.984,116.989,116.984,116.989,117699997.0
2006-07-21 01:14:00,116.995,116.997,116.995,116.997,24799999.0
2006-07-21 01:15:00,117.005,117.005,116.998,117.0,218599997.0
2006-07-21 01:16:00,117.002,117.002,116.982,116.984,295099997.0
2006-07-21 01:17:00,116.976,116.976,116.954,116.966,442899998.0
2006-07-21 01:18:00,116.964,116.964,116.952,116.957,281600000.0
2006-07-21 01:19:00,116.947,116.96,116.947,116.96,113600000.0
2006-07-21 01:20:00,116.962,116.966,116.954,116.954,192799997.0
2006-07-21 01:21:00,116.963,116.963,116.95,116.95,120300002.0
2006-07-21 01:22:00,116.953,116.966,116.953,116.964,311400005.0
2006-07-21 01:23:00,116.97,116.97,116.963,116.968,197500001.0
2006-07-21 01:24:00,116.97,116.97,116.97,116.97,54299999.0
2006-07-21 01:25:00,116.965,116.97,116.962,116.97,178499998.0
2006-07-21 01:26:00,116.97,116.97,116.96,116.96,185199997.0
2006-07-21 01:27:00,116.968,116.968,116.945,116.949,172300002.0
2006-07-21 01:28:00,116.934,116.934,116.921,116.928,296999997.0
2006-07-21 01:29:00,116.921,116.93,116.921,116.93,258199995.0
2006-07-21 01:30:00,116.92,116.931,116.92,116.922,103400001.0
2006-07-21 01:31:00,116.92,116.937,116.92,116.937,166499996.0
2006-07-21 01:32:00,116.935,116.94,116.93,116.94,286100001.0
2006-07-21 01:33:00,116.933,116.943,116.933,116.943,242800000.0
2006-07-21 01:34:00,116.938,116.942,116.929,116.935,268100001.0
2006-07-21 01:35:00,116.94,116.94,116.932,116.939,345400004.0
2006-07-21 01:36:00,116.938,116.938,116.933,116.938,126900000.0
2006-07-21 01:37:00,116.938,116.943,116.936,116.938,220900002.0
2006-07-21 01:38:00,116.945,116.945,116.931,116.941,157699999.0
2006-07-21 01:39:00,116.93,116.942,116.93,116.933,204600001.0
2006-07-21 01:40:00,116.941,116.948,116.941,116.945,142100001.0
2006-07-21 01:41:00,116.96,116.969,116.96,116.967,166900004.0
2006-07-21 01:42:00,116.96,116.969,116.958,116.965,144699998.0
2006-07-21 01:43:00,116.959,116.961,116.951,116.958,234199997.0
2006-07-21 01:44:00,116.953,116.958,116.95,116.958,220200001.0
2006-07-21 01:45:00,116.958,116.958,116.945,116.958,298400010.0
2006-07-21 01:46:00,116.96,116.96,116.955,116.96,26399999.0
2006-07-21 01:47:00,116.953,116.953,116.929,116.929,256099993.0
2006-07-21 01:48:00,116.934,116.943,116.93,116.942,148699998.0
2006-07-21 01:49:00,116.936,116.945,116.936,116.939,190599998.0
2006-07-21 01:50:00,116.928,116.932,116.926,116.927,151399996.0
2006-07-21 01:51:00,116.921,116.932,116.921,116.927,283000001.0
2006-07-21 01:52:00,116.93,116.935,116.926,116.926,220200000.0
2006-07-21 01:53:00,116.931,116.931,116.893,116.896,245000005.0
2006-07-21 01:54:00,116.891,116.898,116.89,116.897,256499999.0
2006-07-21 01:55:00,116.9,116.908,116.89,116.908,146400002.0
2006-07-21 01:56:00,116.905,116.912,116.903,116.905,236800001.0
2006-07-21 01:57:00,116.9,116.917,116.9,116.917,172599999.0
2006-07-21 01:58:00,116.92,116.922,116.912,116.917,368900005.0
2006-07-21 01:59:00,116.923,116.932,116.917,116.922,332199997.0
2006-07-21 02:00:00,116.925,116.93,116.922,116.93,229700003.0
2006-07-21 02:01:00,116.925,116.93,116.925,116.93,250199997.0
2006-07-21 02:02:00,116.925,116.93,116.925,116.93,226400001.0
2006-07-21 02:03:00,116.926,116.945,116.926,116.932,281400001.0
2006-07-21 02:04:00,116.93,116.931,116.922,116.925,243599998.0
2006-07-21 02:05:00,116.927,116.939,116.927,116.935,205599999.0
2006-07-21 02:06:00,116.94,116.942,116.933,116.938,190600002.0
2006-07-21 02:07:00,116.936,116.96,116.936,116.96,150799999.0
2006-07-21 02:08:00,116.967,116.973,116.967,116.968,54800000.0
2006-07-21 02:09:00,116.976,116.982,116.962,116.967,304000007.0
2006-07-21 02:10:00,116.959,116.966,116.953,116.96,318200002.0
2006-07-21 02:11:00,116.959,116.966,116.959,116.96,131799999.0
2006-07-21 02:12:00,116.963,116.963,116.953,116.955,227200006.0
2006-07-21 02:13:00,116.948,116.95,116.939,116.939,312999997.0
2006-07-21 02:14:00,116.937,116.94,116.928,116.935,184900002.0
2006-07-21 02:15:00,116.94,116.942,116.938,116.94,119199998.0
2006-07-21 02:16:00,116.945,116.945,116.938,116.94,230700001.0
2006-07-21 02:17:00,116.94,116.945,116.935,116.945,44900000.0
2006-07-21 02:18:00,116.94,116.945,116.94,116.94,195099998.0
2006-07-21 02:19:00,116.938,116.948,116.938,116.94,203899996.0
2006-07-21 02:20:00,116.938,116.949,116.938,116.94,224500000.0
2006-07-21 02:21:00,116.932,116.935,116.921,116.935,139999997.0
2006-07-21 02:22:00,116.933,116.942,116.929,116.942,349699996.0
2006-07-21 02:23:00,116.937,116.939,116.931,116.931,154799997.0
2006-07-21 02:24:00,116.937,116.943,116.933,116.943,172500002.0
2006-07-21 02:25:00,116.941,116.941,116.932,116.938,57699999.0
2006-07-21 02:26:00,116.942,116.942,116.93,116.931,361000000.0
2006-07-21 02:27:00,116.937,116.941,116.937,116.941,21600000.0
2006-07-21 02:28:00,116.936,116.943,116.933,116.933,217300002.0
2006-07-21 02:29:00,116.942,116.942,116.927,116.93,178899999.0
2006-07-21 02:30:00,116.935,116.935,116.915,116.93,305500002.0
2006-07-21 02:31:00,116.935,116.935,116.93,116.935,237000003.0
2006-07-21 02:32:00,116.935,116.935,116.927,116.935,353200003.0
2006-07-21 02:33:00,116.933,116.933,116.922,116.928,188300000.0
2006-07-21 02:34:00,116.936,116.944,116.934,116.944,305200001.0
2006-07-21 02:35:00,116.936,116.943,116.932,116.932,314200000.0
2006-07-21 02:36:00,116.932,116.934,116.929,116.932,177100000.0
2006-07-21 02:37:00,116.926,116.932,116.925,116.925,83400002.0
2006-07-21 02:38:00,116.925,116.933,116.92,116.93,176200000.0
2006-07-21 02:39:00,116.922,116.922,116.909,116.909,322999997.0
2006-07-21 02:40:00,116.915,116.932,116.915,116.929,220599997.0
2006-07-21 02:41:00,116.931,116.931,116.918,116.918,125399999.0
2006-07-21 02:42:00,116.914,116.929,116.914,116.927,376299996.0
2006-07-21 02:43:00,116.933,116.933,116.912,116.925,143000003.0
2006-07-21 02:44:00,116.929,116.933,116.924,116.927,159299999.0
2006-07-21 02:45:00,116.92,116.936,116.92,116.927,318200000.0
2006-07-21 02:46:00,116.937,116.943,116.937,116.937,194400002.0
2006-07-21 02:47:00,116.933,116.943,116.933,116.938,226700002.0
2006-07-21 02:48:00,116.933,116.933,116.921,116.921,286399995.0
2006-07-21 02:49:00,116.921,116.921,116.905,116.919,262500000.0
2006-07-21 02:50:00,116.918,116.931,116.916,116.931,310600000.0
2006-07-21 02:51:00,116.94,116.952,116.938,116.945,185800003.0
2006-07-21 02:52:00,116.953,116.958,116.949,116.949,287799999.0
2006-07-21 02:53:00,116.955,116.969,116.955,116.966,243099998.0
2006-07-21 02:54:00,116.955,116.955,116.934,116.936,228400005.0
2006-07-21 02:55:00,116.932,116.933,116.923,116.923,130099999.0
2006-07-21 02:56:00,116.915,116.923,116.904,116.904,204000004.0
2006-07-21 02:57:00,116.896,116.903,116.888,116.895,150099998.0
2006-07-21 02:58:00,116.913,116.916,116.907,116.907,160399997.0
2006-07-21 02:59:00,116.91,116.915,116.906,116.906,187000006.0
2006-07-21 03:00:00,116.899,116.903,116.894,116.903,248200005.0
2006-07-21 03:01:00,116.909,116.912,116.893,116.9,235100001.0
2006-07-21 03:02:00,116.893,116.893,116.877,116.877,242700001.0
2006-07-21 03:03:00,116.879,116.891,116.879,116.885,223899999.0
2006-07-21 03:04:00,116.88,116.903,116.88,116.897,203000003.0
2006-07-21 03:05:00,116.9,116.9,116.89,116.89,182000001.0
2006-07-21 03:06:00,116.898,116.899,116.891,116.899,162099998.0
2006-07-21 03:07:00,116.896,116.903,116.894,116.9,343600000.0
2006-07-21 03:08:00,116.897,116.899,116.888,116.899,266800000.0
2006-07-21 03:09:00,116.902,116.909,116.898,116.909,227900000.0
2006-07-21 03:10:00,116.91,116.913,116.905,116.905,171999996.0
2006-07-21 03:11:00,116.909,116.912,116.9,116.9,301400000.0
2006-07-21 03:12:00,116.893,116.906,116.893,116.905,361800004.0
2006-07-21 03:13:00,116.901,116.908,116.897,116.908,373400001.0
2006-07-21 03:14:00,116.9,116.913,116.899,116.908,221699999.0
2006-07-21 03:15:00,116.916,116.92,116.912,116.92,204100001.0
2006-07-21 03:16:00,116.912,116.923,116.912,116.92,152300000.0
2006-07-21 03:17:00,116.917,116.927,116.909,116.909,277600000.0
2006-07-21 03:18:00,116.907,116.91,116.903,116.903,170399998.0
2006-07-21 03:19:00,116.91,116.91,116.899,116.907,210499996.0
2006-07-21 03:20:00,116.917,116.922,116.91,116.915,300299996.0
2006-07-21 03:21:00,116.919,116.919,116.911,116.913,190500005.0
2006-07-21 03:22:00,116.916,116.92,116.912,116.92,255299994.0
2006-07-21 03:23:00,116.915,116.92,116.912,116.915,194200000.0
2006-07-21 03:24:00,116.92,116.922,116.915,116.92,220300000.0
2006-07-21 03:25:00,116.917,116.917,116.903,116.903,256500001.0
2006-07-21 03:26:00,116.92,116.92,116.912,116.915,201199996.0
2006-07-21 03:27:00,116.918,116.918,116.909,116.915,330899990.0
2006-07-21 03:28:00,116.915,116.92,116.91,116.92,224699999.0
2006-07-21 03:29:00,116.919,116.925,116.91,116.918,171700002.0
2006-07-21 03:30:00,116.91,116.92,116.91,116.92,328900003.0
2006-07-21 03:31:00,116.918,116.922,116.91,116.915,372499990.0
2006-07-21 03:32:00,116.913,116.916,116.906,116.906,350800003.0
2006-07-21 03:33:00,116.912,116.918,116.905,116.908,88699999.0
2006-07-21 03:34:00,116.913,116.917,116.91,116.91,277300002.0
2006-07-21 03:35:00,116.902,116.918,116.902,116.918,202099997.0
2006-07-21 03:36:00,116.915,116.919,116.912,116.917,221300001.0
2006-07-21 03:37:00,116.911,116.917,116.911,116.914,175300001.0
2006-07-21 03:38:00,116.918,116.918,116.906,116.912,106099999.0
2006-07-21 03:39:00,116.915,116.915,116.903,116.903,199799996.0
2006-07-21 03:40:00,116.898,116.898,116.88,116.894,233300000.0
2006-07-21 03:41:00,116.893,116.893,116.886,116.892,238799997.0
2006-07-21 03:42:00,116.889,116.893,116.883,116.891,92900001.0
2006-07-21 03:43:00,116.883,116.886,116.875,116.886,203900004.0
2006-07-21 03:44:00,116.891,116.891,116.879,116.882,244600004.0
2006-07-21 03:45:00,116.882,116.889,116.872,116.888,91900000.0
2006-07-21 03:46:00,116.88,116.883,116.87,116.87,305299998.0
2006-07-21 03:47:00,116.863,116.863,116.849,116.852,270399999.0
2006-07-21 03:48:00,116.857,116.868,116.857,116.867,107099998.0
2006-07-21 03:49:00,116.868,116.868,116.845,116.845,169699999.0
2006-07-21 03:50:00,116.852,116.857,116.848,116.853,136000000.0
2006-07-21 03:51:00,116.85,116.865,116.847,116.865,113899998.0
2006-07-21 03:52:00,116.868,116.868,116.855,116.855,244299997.0
2006-07-21 03:53:00,116.854,116.859,116.851,116.851,234099996.0
2006-07-21 03:54:00,116.852,116.862,116.852,116.862,209100003.0
2006-07-21 03:55:00,116.858,116.86,116.852,116.855,229800004.0
2006-07-21 03:56:00,116.855,116.862,116.855,116.86,62199999.0
2006-07-21 03:57:00,116.855,116.86,116.855,116.858,164899998.0
2006-07-21 03:58:00,116.854,116.863,116.854,116.863,253099995.0
2006-07-21 03:59:00,116.867,116.868,116.855,116.855,148999997.0
2006-07-21 04:00:00,116.856,116.865,116.856,116.863,134400002.0
2006-07-21 04:01:00,116.854,116.861,116.848,116.851,357799996.0
2006-07-21 04:02:00,116.853,116.853,116.848,116.853,128300000.0
2006-07-21 04:03:00,116.849,116.851,116.849,116.851,63899999.0
2006-07-21 04:04:00,116.86,116.86,116.85,116.86,296200001.0
2006-07-21 04:05:00,116.86,116.86,116.853,116.855,147499999.0
2006-07-21 04:06:00,116.86,116.86,116.852,116.86,319100005.0
2006-07-21 04:07:00,116.858,116.86,116.85,116.855,258000001.0
2006-07-21 04:08:00,116.855,116.86,116.85,116.86,291100001.0
2006-07-21 04:09:00,116.86,116.86,116.852,116.853,224500003.0
2006-07-21 04:10:00,116.855,116.869,116.853,116.869,206500000.0
2006-07-21 04:11:00,116.862,116.864,116.86,116.864,197499999.0
2006-07-21 04:12:00,116.871,116.875,116.87,116.875,244199997.0
2006-07-21 04:13:00,116.869,116.873,116.861,116.873,210100000.0
2006-07-21 04:14:00,116.873,116.873,116.859,116.869,251700006.0
2006-07-21 04:15:00,116.869,116.869,116.858,116.869,275200005.0
2006-07-21 04:16:00,116.857,116.86,116.852,116.857,209199995.0
2006-07-21 04:17:00,116.854,116.867,116.849,116.867,346200008.0
2006-07-21 04:18:00,116.86,116.865,116.856,116.865,255199995.0
2006-07-21 04:19:00,116.864,116.868,116.856,116.868,150499998.0
2006-07-21 04:20:00,116.864,116.868,116.859,116.86,167300003.0
2006-07-21 04:21:00,116.857,116.858,116.855,116.855,145199998.0
2006-07-21 04:22:00,116.858,116.858,116.849,116.853,333799998.0
2006-07-21 04:23:00,116.855,116.859,116.852,116.857,149000002.0
2006-07-21 04:24:00,116.848,116.858,116.848,116.853,189399999.0
2006-07-21 04:25:00,116.847,116.858,116.847,116.853,175900000.0
2006-07-21 04:26:00,116.844,116.853,116.844,116.853,118700000.0
2006-07-21 04:27:00,116.849,116.866,116.849,116.856,323699999.0
2006-07-21 04:28:00,116.858,116.86,116.852,116.853,213499998.0
2006-07-21 04:29:00,116.851,116.854,116.851,116.854,117500000.0
2006-07-21 04:30:00,116.847,116.859,116.847,116.855,249600000.0
2006-07-21 04:31:00,116.853,116.856,116.844,116.847,129499999.0
2006-07-21 04:32:00,116.844,116.847,116.813,116.813,179900004.0
2006-07-21 04:33:00,116.81,116.817,116.81,116.811,205700001.0
2006-07-21 04:34:00,116.804,116.808,116.784,116.787,170599997.0
2006-07-21 04:35:00,116.79,116.8,116.787,116.8,101799999.0
2006-07-21 04:36:00,116.79,116.79,116.78,116.783,125100004.0
2006-07-21 04:37:00,116.771,116.771,116.76,116.762,209699998.0
2006-07-21 04:38:00,116.765,116.765,116.743,116.746,222099997.0
2006-07-21 04:39:00,116.741,116.753,116.74,116.753,121600002.0
2006-07-21 04:40:00,116.758,116.767,116.752,116.767,230799999.0
2006-07-21 04:41:00,116.758,116.764,116.751,116.755,94100001.0
2006-07-21 04:42:00,116.764,116.785,116.764,116.778,363499997.0
2006-07-21 04:43:00,116.784,116.798,116.78,116.79,419899997.0
2006-07-21 04:44:00,116.795,116.802,116.779,116.779,171900005.0
2006-07-21 04:45:00,116.78,116.782,116.767,116.78,348499992.0
2006-07-21 04:46:00,116.777,116.793,116.77,116.791,155100000.0
2006-07-21 04:47:00,116.803,116.809,116.801,116.805,152299998.0
2006-07-21 04:48:00,116.801,116.801,116.787,116.799,184600003.0
2006-07-21 04:49:00,116.801,116.801,116.787,116.792,306699995.0
2006-07-21 04:50:00,116.786,116.794,116.786,116.787,134999999.0
2006-07-21 04:51:00,116.794,116.806,116.789,116.806,140399996.0
2006-07-21 04:52:00,116.803,116.808,116.795,116.803,241500000.0
2006-07-21 04:53:00,116.8,116.8,116.788,116.788,278300001.0
2006-07-21 04:54:00,116.801,116.808,116.798,116.808,229200002.0
2006-07-21 04:55:00,116.811,116.817,116.807,116.807,353299998.0
2006-07-21 04:56:00,116.803,116.812,116.803,116.809,302500001.0
2006-07-21 04:57:00,116.805,116.817,116.805,116.817,232199998.0
2006-07-21 04:58:00,116.818,116.823,116.818,116.823,103499996.0
2006-07-21 04:59:00,116.82,116.825,116.813,116.825,153999998.0
2006-07-21 05:00:00,116.832,116.833,116.823,116.833,282500000.0
2006-07-21 05:01:00,116.825,116.835,116.821,116.835,308799998.0
2006-07-21 05:02:00,116.837,116.84,116.836,116.84,206700001.0
2006-07-21 05:03:00,116.845,116.845,116.835,116.84,120600000.0
2006-07-21 05:04:00,116.843,116.843,116.832,116.835,297900001.0
2006-07-21 05:05:00,116.837,116.841,116.83,116.841,183600001.0
2006-07-21 05:06:00,116.845,116.848,116.831,116.84,191800001.0
2006-07-21 05:07:00,116.85,116.85,116.845,116.845,9000000.0
2006-07-21 05:08:00,116.85,116.857,116.843,116.852,186500001.0
2006-07-21 05:09:00,116.854,116.869,116.854,116.86,386600007.0
2006-07-21 05:10:00,116.863,116.865,116.859,116.86,188200007.0
2006-07-21 05:11:00,116.857,116.863,116.85,116.863,147200000.0
2006-07-21 05:12:00,116.859,116.868,116.859,116.868,119600002.0
2006-07-21 05:13:00,116.868,116.868,116.86,116.862,57100001.0
2006-07-21 05:14:00,116.86,116.865,116.86,116.865,185700005.0
2006-07-21 05:15:00,116.858,116.866,116.858,116.866,155200003.0
2006-07-21 05:16:00,116.872,116.874,116.864,116.874,209599998.0
2006-07-21 05:17:00,116.877,116.877,116.87,116.875,192200001.0
2006-07-21 05:18:00,116.868,116.874,116.868,116.873,168999995.0
2006-07-21 05:19:00,116.86,116.87,116.851,116.851,271500001.0
2006-07-21 05:20:00,116.858,116.858,116.853,116.853,52100001.0
2006-07-21 05:21:00,116.852,116.856,116.848,116.855,367999999.0
2006-07-21 05:22:00,116.85,116.855,116.845,116.855,197500002.0
2006-07-21 05:23:00,116.852,116.857,116.849,116.856,209100002.0
2006-07-21 05:24:00,116.858,116.858,116.851,116.857,253900000.0
2006-07-21 05:25:00,116.855,116.86,116.845,116.845,328600000.0
2006-07-21 05:26:00,116.84,116.858,116.84,116.85,150200003.0
2006-07-21 05:27:00,116.853,116.853,116.848,116.848,43899999.0
2006-07-21 05:28:00,116.85,116.859,116.85,116.859,250500001.0
2006-07-21 05:29:00,116.856,116.856,116.852,116.852,106599998.0
2006-07-21 05:30:00,116.855,116.855,116.85,116.855,293400002.0
2006-07-21 05:31:00,116.849,116.852,116.842,116.845,244500000.0
2006-07-21 05:32:00,116.843,116.85,116.843,116.85,152499997.0
2006-07-21 05:33:00,116.85,116.85,116.843,116.85,217800004.0
2006-07-21 05:34:00,116.845,116.853,116.845,116.845,371099996.0
2006-07-21 05:35:00,116.851,116.857,116.849,116.85,164999997.0
2006-07-21 05:36:00,116.849,116.856,116.841,116.855,315200001.0
2006-07-21 05:37:00,116.848,116.856,116.848,116.855,172200002.0
2006-07-21 05:38:00,116.855,116.855,116.845,116.855,227500002.0
2006-07-21 05:39:00,116.852,116.855,116.85,116.855,130600003.0
2006-07-21 05:40:00,116.856,116.859,116.848,116.856,186800003.0
2006-07-21 05:41:00,116.855,116.86,116.848,116.855,353200000.0
2006-07-21 05:42:00,116.853,116.859,116.847,116.855,218499999.0
2006-07-21 05:43:00,116.86,116.86,116.855,116.86,282399998.0
2006-07-21 05:44:00,116.852,116.857,116.844,116.855,246300003.0
2006-07-21 05:45:00,116.865,116.865,116.855,116.865,129299999.0
2006-07-21 05:46:00,116.863,116.863,116.855,116.855,71299999.0
2006-07-21 05:47:00,116.856,116.863,116.856,116.858,119900000.0
2006-07-21 05:48:00,116.866,116.869,116.863,116.869,63700000.0
2006-07-21 05:49:00,116.867,116.872,116.858,116.865,176999995.0
2006-07-21 05:50:00,116.869,116.869,116.863,116.865,191000004.0
2006-07-21 05:51:00,116.863,116.864,116.862,116.864,177599998.0
2006-07-21 05:52:00,116.861,116.861,116.853,116.853,160400002.0
2006-07-21 05:53:00,116.85,116.86,116.85,116.855,199500004.0
2006-07-21 05:54:00,116.855,116.86,116.852,116.86,346000005.0
2006-07-21 05:55:00,116.853,116.853,116.823,116.835,309800002.0
2006-07-21 05:56:00,116.84,116.85,116.84,116.842,216700003.0
2006-07-21 05:57:00,116.838,116.841,116.833,116.841,215399998.0
2006-07-21 05:58:00,116.852,116.858,116.848,116.848,434600000.0
2006-07-21 05:59:00,116.855,116.858,116.85,116.858,226899997.0
2006-07-21 06:00:00,116.851,116.859,116.85,116.855,257800008.0
2006-07-21 06:01:00,116.851,116.856,116.846,116.851,274399999.0
2006-07-21 06:02:00,116.856,116.862,116.851,116.86,246300002.0
2006-07-21 06:03:00,116.855,116.859,116.855,116.857,281599995.0
2006-07-21 06:04:00,116.847,116.851,116.845,116.846,231800001.0
2006-07-21 06:05:00,116.85,116.85,116.843,116.848,182599997.0
2006-07-21 06:06:00,116.85,116.85,116.839,116.84,183200000.0
2006-07-21 06:07:00,116.829,116.829,116.827,116.827,4800000.0
2006-07-21 06:08:00,116.832,116.837,116.826,116.832,174000000.0
2006-07-21 06:09:00,116.831,116.832,116.821,116.823,215200001.0
2006-07-21 06:10:00,116.824,116.825,116.812,116.819,353000005.0
2006-07-21 06:11:00,116.81,116.819,116.807,116.813,304600002.0
2006-07-21 06:12:00,116.805,116.817,116.805,116.815,278500007.0
2006-07-21 06:13:00,116.812,116.817,116.807,116.807,257299999.0
2006-07-21 06:14:00,116.804,116.812,116.801,116.805,214699998.0
2006-07-21 06:15:00,116.806,116.814,116.806,116.81,173000001.0
2006-07-21 06:16:00,116.812,116.812,116.796,116.796,199699995.0
2006-07-21 06:17:00,116.802,116.81,116.788,116.788,160700001.0
2006-07-21 06:18:00,116.782,116.782,116.772,116.776,102699999.0
2006-07-21 06:19:00,116.786,116.789,116.786,116.788,171400003.0
2006-07-21 06:20:00,116.781,116.793,116.781,116.793,295000003.0
2006-07-21 06:21:00,116.789,116.79,116.779,116.79,148300000.0
2006-07-21 06:22:00,116.795,116.804,116.795,116.797,61999998.0
2006-07-21 06:23:00,116.797,116.803,116.788,116.803,233399998.0
2006-07-21 06:24:00,116.798,116.805,116.798,116.805,416600000.0
2006-07-21 06:25:00,116.805,116.805,116.798,116.8,313700007.0
2006-07-21 06:26:00,116.797,116.807,116.794,116.794,284600001.0
2006-07-21 06:27:00,116.797,116.803,116.79,116.803,216199995.0
2006-07-21 06:28:00,116.807,116.827,116.807,116.824,218900004.0
2006-07-21 06:29:00,116.822,116.833,116.82,116.828,213700002.0
2006-07-21 06:30:00,116.83,116.83,116.826,116.828,70999998.0
2006-07-21 06:31:00,116.817,116.825,116.817,116.82,268199999.0
2006-07-21 06:32:00,116.826,116.836,116.819,116.836,180499998.0
2006-07-21 06:33:00,116.835,116.835,116.827,116.83,122999999.0
2006-07-21 06:34:00,116.828,116.833,116.821,116.821,200700002.0
2006-07-21 06:35:00,116.822,116.822,116.809,116.81,304600006.0
2006-07-21 06:36:00,116.812,116.82,116.812,116.815,111700000.0
2006-07-21 06:37:00,116.816,116.823,116.813,116.817,275699995.0
2006-07-21 06:38:00,116.815,116.815,116.802,116.81,104599999.0
2006-07-21 06:39:00,116.815,116.817,116.81,116.81,386700002.0
2006-07-21 06:40:00,116.814,116.814,116.803,116.807,135000003.0
2006-07-21 06:41:00,116.808,116.811,116.802,116.802,63200000.0
2006-07-21 06:42:00,116.8,116.812,116.8,116.812,224299995.0
2006-07-21 06:43:00,116.813,116.813,116.805,116.811,89200001.0
2006-07-21 06:44:00,116.812,116.812,116.804,116.807,114699997.0
2006-07-21 06:45:00,116.806,116.818,116.806,116.806,204499999.0
2006-07-21 06:46:00,116.815,116.815,116.807,116.81,100600001.0
2006-07-21 06:47:00,116.798,116.81,116.798,116.804,162799997.0
2006-07-21 06:48:00,116.806,116.811,116.802,116.802,248700001.0
2006-07-21 06:49:00,116.805,116.807,116.795,116.802,174000001.0
2006-07-21 06:50:00,116.802,116.803,116.793,116.803,145800000.0
2006-07-21 06:51:00,116.802,116.802,116.787,116.787,244999994.0
2006-07-21 06:52:00,116.797,116.805,116.789,116.797,559900006.0
2006-07-21 06:53:00,116.79,116.795,116.787,116.792,228400003.0
2006-07-21 06:54:00,116.795,116.795,116.792,116.795,129799997.0
2006-07-21 06:55:00,116.79,116.795,116.79,116.795,102000002.0
2006-07-21 06:56:00,116.798,116.801,116.791,116.792,279799998.0
2006-07-21 06:57:00,116.797,116.801,116.792,116.8,108799996.0
2006-07-21 06:58:00,116.8,116.8,116.797,116.8,92600000.0
2006-07-21 06:59:00,116.806,116.813,116.799,116.813,214400002.0
2006-07-21 07:00:00,116.806,116.82,116.806,116.82,238200000.0
2006-07-21 07:01:00,116.823,116.823,116.804,116.809,289500006.0
2006-07-21 07:02:00,116.815,116.815,116.815,116.815,39100000.0
2006-07-21 07:03:00,116.815,116.815,116.805,116.805,272699998.0
2006-07-21 07:04:00,116.81,116.821,116.808,116.811,256299999.0
2006-07-21 07:05:00,116.81,116.815,116.805,116.815,284600001.0
2006-07-21 07:06:00,116.813,116.821,116.812,116.812,160800000.0
2006-07-21 07:07:00,116.819,116.824,116.814,116.824,272399999.0
2006-07-21 07:08:00,116.815,116.828,116.815,116.825,235900003.0
2006-07-21 07:09:00,116.825,116.825,116.82,116.82,247900002.0
2006-07-21 07:10:00,116.816,116.822,116.807,116.807,132299997.0
2006-07-21 07:11:00,116.818,116.821,116.813,116.813,286600000.0
2006-07-21 07:12:00,116.818,116.818,116.811,116.815,78400000.0
2006-07-21 07:13:00,116.813,116.82,116.81,116.818,359299996.0
2006-07-21 07:14:00,116.815,116.815,116.812,116.812,278499998.0
2006-07-21 07:15:00,116.815,116.815,116.808,116.815,120000002.0
2006-07-21 07:16:00,116.805,116.807,116.805,116.807,95500000.0
2006-07-21 07:17:00,116.817,116.818,116.814,116.817,225099998.0
2006-07-21 07:18:00,116.82,116.82,116.813,116.815,242099992.0
2006-07-21 07:19:00,116.816,116.823,116.816,116.817,215499998.0
2006-07-21 07:20:00,116.813,116.813,116.796,116.797,250800002.0
2006-07-21 07:21:00,116.794,116.803,116.79,116.803,195799999.0
2006-07-21 07:22:00,116.798,116.8,116.792,116.8,105100004.0
2006-07-21 07:23:00,116.788,116.788,116.781,116.782,158199998.0
2006-07-21 07:24:00,116.778,116.789,116.778,116.784,235400002.0
2006-07-21 07:25:00,116.78,116.78,116.762,116.77,180400004.0
2006-07-21 07:26:00,116.763,116.763,116.756,116.756,188199999.0
2006-07-21 07:27:00,116.757,116.765,116.753,116.757,233500001.0
2006-07-21 07:28:00,116.767,116.768,116.762,116.765,165200002.0
2006-07-21 07:29:00,116.766,116.766,116.75,116.757,65300000.0
2006-07-21 07:30:00,116.753,116.758,116.752,116.752,207799998.0
2006-07-21 07:31:00,116.762,116.767,116.756,116.765,283500000.0
2006-07-21 07:32:00,116.76,116.767,116.758,116.765,457299994.0
2006-07-21 07:33:00,116.764,116.771,116.761,116.767,160399998.0
2006-07-21 07:34:00,116.77,116.782,116.767,116.782,287299997.0
2006-07-21 07:35:00,116.773,116.807,116.771,116.803,203199999.0
2006-07-21 07:36:00,116.815,116.825,116.815,116.821,248900003.0
2006-07-21 07:37:00,116.814,116.814,116.805,116.805,256199996.0
2006-07-21 07:38:00,116.796,116.801,116.792,116.801,188499995.0
2006-07-21 07:39:00,116.794,116.808,116.794,116.808,319099998.0
2006-07-21 07:40:00,116.812,116.813,116.8,116.8,159100003.0
2006-07-21 07:41:00,116.803,116.805,116.799,116.804,148800000.0
2006-07-21 07:42:00,116.801,116.803,116.796,116.796,368600002.0
2006-07-21 07:43:00,116.805,116.812,116.801,116.812,145799999.0
2006-07-21 07:44:00,116.807,116.81,116.797,116.807,359100005.0
2006-07-21 07:45:00,116.807,116.816,116.807,116.815,42599998.0
2006-07-21 07:46:00,116.812,116.812,116.803,116.807,128400001.0
2006-07-21 07:47:00,116.804,116.811,116.802,116.809,197900000.0
2006-07-21 07:48:00,116.813,116.818,116.8,116.8,295100003.0
2006-07-21 07:49:00,116.803,116.803,116.792,116.794,148899997.0
2006-07-21 07:50:00,116.785,116.794,116.785,116.794,164500000.0
2006-07-21 07:51:00,116.801,116.804,116.799,116.801,229299996.0
2006-07-21 07:52:00,116.794,116.803,116.791,116.803,273099999.0
2006-07-21 07:53:00,116.807,116.813,116.805,116.81,125399999.0
2006-07-21 07:54:00,116.809,116.816,116.799,116.812,146200000.0
2006-07-21 07:55:00,116.817,116.821,116.813,116.815,189100001.0
2006-07-21 07:56:00,116.815,116.815,116.806,116.807,222399999.0
2006-07-21 07:57:00,116.817,116.835,116.817,116.83,385900001.0
2006-07-21 07:58:00,116.825,116.836,116.818,116.836,163800003.0
2006-07-21 07:59:00,116.833,116.833,116.814,116.817,260600008.0
2006-07-21 08:00:00,116.819,116.82,116.81,116.81,368900010.0
2006-07-21 08:01:00,116.819,116.819,116.804,116.813,369299993.0
2006-07-21 08:02:00,116.825,116.83,116.824,116.83,173399998.0
2006-07-21 08:03:00,116.83,116.84,116.83,116.84,224899998.0
2006-07-21 08:04:00,116.843,116.85,116.838,116.845,207200002.0
2006-07-21 08:05:00,116.857,116.862,116.85,116.85,228600001.0
2006-07-21 08:06:00,116.853,116.868,116.853,116.857,264699998.0
2006-07-21 08:07:00,116.86,116.862,116.857,116.862,321900003.0
2006-07-21 08:08:00,116.868,116.868,116.855,116.855,155000000.0
2006-07-21 08:09:00,116.865,116.866,116.858,116.865,98999998.0
2006-07-21 08:10:00,116.858,116.874,116.857,116.874,198799996.0
2006-07-21 08:11:00,116.892,116.9,116.891,116.9,308600000.0
2006-07-21 08:12:00,116.897,116.914,116.897,116.912,279199994.0
2006-07-21 08:13:00,116.899,116.913,116.899,116.91,380399998.0
2006-07-21 08:14:00,116.905,116.908,116.903,116.905,173800003.0
2006-07-21 08:15:00,116.912,116.921,116.912,116.915,221700004.0
2006-07-21 08:16:00,116.92,116.926,116.916,116.92,248300007.0
2006-07-21 08:17:00,116.912,116.92,116.912,116.92,304300005.0
2006-07-21 08:18:00,116.931,116.936,116.926,116.926,267700001.0
2006-07-21 08:19:00,116.92,116.925,116.92,116.925,133800002.0
2006-07-21 08:20:00,116.917,116.917,116.903,116.903,207399998.0
2006-07-21 08:21:00,116.899,116.899,116.89,116.896,212500004.0
2006-07-21 08:22:00,116.898,116.898,116.882,116.882,100599999.0
2006-07-21 08:23:00,116.877,116.885,116.877,116.882,165000001.0
2006-07-21 08:24:00,116.883,116.89,116.881,116.885,369300000.0
2006-07-21 08:25:00,116.889,116.889,116.877,116.88,191799998.0
2006-07-21 08:26:00,116.886,116.886,116.88,116.88,319800005.0
2006-07-21 08:27:00,116.884,116.89,116.882,116.888,242800007.0
2006-07-21 08:28:00,116.88,116.889,116.875,116.885,274300003.0
2006-07-21 08:29:00,116.884,116.884,116.876,116.882,270999998.0
2006-07-21 08:30:00,116.869,116.872,116.869,116.872,85000000.0
2006-07-21 08:31:00,116.87,116.873,116.857,116.857,493999992.0
2006-07-21 08:32:00,116.855,116.855,116.837,116.839,233700001.0
2006-07-21 08:33:00,116.848,116.848,116.835,116.836,171899998.0
2006-07-21 08:34:00,116.846,116.849,116.842,116.842,280299997.0
2006-07-21 08:35:00,116.843,116.843,116.827,116.83,265699994.0
2006-07-21 08:36:00,116.824,116.827,116.818,116.823,223900004.0
2006-07-21 08:37:00,116.827,116.827,116.814,116.816,152600003.0
2006-07-21 08:38:00,116.812,116.816,116.81,116.816,137900001.0
2006-07-21 08:39:00,116.81,116.818,116.81,116.814,209800001.0
2006-07-21 08:40:00,116.82,116.82,116.815,116.82,326599996.0
2006-07-21 08:41:00,116.82,116.82,116.802,116.805,253799996.0
2006-07-21 08:42:00,116.803,116.803,116.789,116.792,232300000.0
2006-07-21 08:43:00,116.786,116.786,116.781,116.781,7700000.0
2006-07-21 08:44:00,116.773,116.785,116.773,116.78,210500000.0
2006-07-21 08:45:00,116.779,116.792,116.779,116.792,383499996.0
2006-07-21 08:46:00,116.79,116.79,116.784,116.787,177300000.0
2006-07-21 08:47:00,116.787,116.792,116.781,116.788,416200006.0
2006-07-21 08:48:00,116.785,116.805,116.781,116.802,413900001.0
2006-07-21 08:49:00,116.81,116.833,116.81,116.826,290599997.0
2006-07-21 08:50:00,116.827,116.842,116.827,116.839,294699998.0
2006-07-21 08:51:00,116.839,116.841,116.819,116.823,148000002.0
2006-07-21 08:52:00,116.826,116.826,116.811,116.812,226500006.0
2006-07-21 08:53:00,116.803,116.814,116.803,116.804,276400005.0
2006-07-21 08:54:00,116.812,116.842,116.812,116.828,163199999.0
2006-07-21 08:55:00,116.824,116.841,116.824,116.831,173400001.0
2006-07-21 08:56:00,116.836,116.837,116.808,116.808,252399995.0
2006-07-21 08:57:00,116.789,116.789,116.757,116.757,188800003.0
2006-07-21 08:58:00,116.752,116.757,116.749,116.753,248899997.0
2006-07-21 08:59:00,116.757,116.778,116.757,116.768,283999999.0
2006-07-21 09:00:00,116.767,116.767,116.741,116.741,380400001.0
2006-07-21 09:01:00,116.754,116.756,116.715,116.715,210500000.0
2006-07-21 09:02:00,116.704,116.71,116.703,116.704,310500003.0
2006-07-21 09:03:00,116.709,116.714,116.706,116.706,175799999.0
2006-07-21 09:04:00,116.714,116.72,116.7,116.7,252400000.0
2006-07-21 09:05:00,116.69,116.69,116.669,116.676,76999999.0
2006-07-21 09:06:00,116.668,116.674,116.661,116.671,189499999.0
2006-07-21 09:07:00,116.672,116.686,116.669,116.681,213799995.0
2006-07-21 09:08:00,116.683,116.695,116.678,116.691,107100002.0
2006-07-21 09:09:00,116.693,116.693,116.676,116.682,261999998.0
2006-07-21 09:10:00,116.676,116.69,116.676,116.681,234099998.0
2006-07-21 09:11:00,116.68,116.684,116.675,116.684,320299996.0
2006-07-21 09:12:00,116.679,116.707,116.679,116.704,251699999.0
2006-07-21 09:13:00,116.704,116.719,116.7,116.704,203399999.0
2006-07-21 09:14:00,116.706,116.713,116.677,116.677,210400003.0
2006-07-21 09:15:00,116.661,116.661,116.632,116.648,235300000.0
2006-07-21 09:16:00,116.638,116.65,116.637,116.649,231100000.0
2006-07-21 09:17:00,116.642,116.642,116.616,116.62,116300001.0
2006-07-21 09:18:00,116.615,116.615,116.596,116.596,278400006.0
2006-07-21 09:19:00,116.6,116.61,116.593,116.605,221500002.0
2006-07-21 09:20:00,116.611,116.611,116.554,116.554,231600001.0
2006-07-21 09:21:00,116.527,116.527,116.482,116.487,355099996.0
2006-07-21 09:22:00,116.509,116.519,116.506,116.509,73700000.0
2006-07-21 09:23:00,116.502,116.572,116.497,116.572,231800002.0
2006-07-21 09:24:00,116.586,116.586,116.563,116.565,133699998.0
2006-07-21 09:25:00,116.569,116.571,116.556,116.562,303099996.0
2006-07-21 09:26:00,116.568,116.613,116.56,116.608,145099999.0
2006-07-21 09:27:00,116.606,116.616,116.6,116.602,418299997.0
2006-07-21 09:28:00,116.601,116.619,116.601,116.611,376399996.0
2006-07-21 09:29:00,116.598,116.598,116.571,116.571,153599995.0
2006-07-21 09:30:00,116.564,116.572,116.555,116.559,87900000.0
2006-07-21 09:31:00,116.563,116.579,116.561,116.578,129099998.0
2006-07-21 09:32:00,116.581,116.587,116.578,116.585,218300003.0
2006-07-21 09:33:00,116.575,116.581,116.574,116.58,243299999.0
2006-07-21 09:34:00,116.571,116.571,116.556,116.556,142499995.0
2006-07-21 09:35:00,116.555,116.555,116.525,116.526,204400000.0
2006-07-21 09:36:00,116.502,116.502,116.433,116.435,274999998.0
2006-07-21 09:37:00,116.44,116.445,116.424,116.424,247700001.0
2006-07-21 09:38:00,116.404,116.408,116.376,116.376,272200005.0
2006-07-21 09:39:00,116.367,116.382,116.359,116.359,259499998.0
2006-07-21 09:40:00,116.363,116.364,116.326,116.328,218099999.0
2006-07-21 09:41:00,116.311,116.311,116.27,116.291,284300006.0
2006-07-21 09:42:00,116.298,116.303,116.295,116.303,165900003.0
2006-07-21 09:43:00,116.312,116.312,116.293,116.296,349299994.0
2006-07-21 09:44:00,116.285,116.285,116.249,116.259,129900001.0
2006-07-21 09:45:00,116.258,116.258,116.238,116.245,97500000.0
2006-07-21 09:46:00,116.237,116.237,116.22,116.231,252699997.0
2006-07-21 09:47:00,116.232,116.246,116.232,116.246,118300001.0
2006-07-21 09:48:00,116.242,116.274,116.241,116.274,116699998.0
2006-07-21 09:49:00,116.273,116.297,116.273,116.289,263899999.0
2006-07-21 09:50:00,116.29,116.303,116.29,116.301,260600003.0
2006-07-21 09:51:00,116.294,116.308,116.293,116.303,352700002.0
2006-07-21 09:52:00,116.302,116.311,116.296,116.311,344199997.0
2006-07-21 09:53:00,116.305,116.305,116.293,116.293,234799999.0
2006-07-21 09:54:00,116.29,116.301,116.29,116.29,231500001.0
2006-07-21 09:55:00,116.303,116.304,116.27,116.283,317600007.0
2006-07-21 09:56:00,116.279,116.291,116.274,116.291,118700003.0
2006-07-21 09:57:00,116.292,116.3,116.285,116.285,228300000.0
2006-07-21 09:58:00,116.288,116.288,116.277,116.28,152400000.0
2006-07-21 09:59:00,116.279,116.289,116.279,116.283,198600000.0
2006-07-21 10:00:00,116.277,116.277,116.25,116.251,274700004.0
2006-07-21 10:01:00,116.251,116.251,116.234,116.235,62300002.0
2006-07-21 10:02:00,116.235,116.241,116.226,116.229,379199995.0
2006-07-21 10:03:00,116.213,116.215,116.189,116.19,132299999.0
2006-07-21 10:04:00,116.173,116.173,116.161,116.168,149200001.0
2006-07-21 10:05:00,116.17,116.174,116.157,116.174,127499999.0
2006-07-21 10:06:00,116.183,116.184,116.139,116.139,225299994.0
2006-07-21 10:07:00,116.126,116.139,116.092,116.092,301200002.0
2006-07-21 10:08:00,116.082,116.091,116.074,116.091,216900000.0
2006-07-21 10:09:00,116.1,116.111,116.09,116.102,313000002.0
2006-07-21 10:10:00,116.095,116.095,116.044,116.044,283800000.0
2006-07-21 10:11:00,116.056,116.068,116.056,116.06,306600004.0
2006-07-21 10:12:00,116.059,116.059,116.043,116.056,304200003.0
2006-07-21 10:13:00,116.044,116.058,116.003,116.003,336999997.0
2006-07-21 10:14:00,116.004,116.068,116.004,116.068,249600000.0
2006-07-21 10:15:00,116.078,116.079,116.056,116.063,352100003.0
2006-07-21 10:16:00,116.062,116.07,116.058,116.07,197899997.0
2006-07-21 10:17:00,116.059,116.065,116.041,116.043,217999994.0
2006-07-21 10:18:00,116.033,116.073,116.032,116.069,178200003.0
2006-07-21 10:19:00,116.066,116.079,116.06,116.063,242599998.0
2006-07-21 10:20:00,116.079,116.101,116.079,116.101,357500007.0
2006-07-21 10:21:00,116.104,116.112,116.101,116.106,274199994.0
2006-07-21 10:22:00,116.117,116.139,116.113,116.122,346000005.0
2006-07-21 10:23:00,116.113,116.127,116.108,116.127,87499998.0
2006-07-21 10:24:00,116.127,116.127,116.113,116.117,106500001.0
2006-07-21 10:25:00,116.121,116.125,116.114,116.12,372599996.0
2006-07-21 10:26:00,116.115,116.115,116.097,116.108,194099997.0
2006-07-21 10:27:00,116.104,116.124,116.104,116.115,213199997.0
2006-07-21 10:28:00,116.102,116.118,116.102,116.118,170099995.0
2006-07-21 10:29:00,116.112,116.12,116.112,116.116,191799995.0
2006-07-21 10:30:00,116.113,116.113,116.083,116.086,224400005.0
2006-07-21 10:31:00,116.099,116.102,116.085,116.085,187399996.0
2006-07-21 10:32:00,116.075,116.075,116.055,116.055,286700004.0
2006-07-21 10:33:00,116.044,116.051,116.018,116.018,141799996.0
2006-07-21 10:34:00,116.013,116.022,116.012,116.012,234000000.0
2006-07-21 10:35:00,116.01,116.015,116.005,116.015,84800000.0
2006-07-21 10:36:00,116.01,116.016,116.003,116.003,267300009.0
2006-07-21 10:37:00,116.015,116.03,116.014,116.03,158499996.0
2006-07-21 10:38:00,116.043,116.053,116.043,116.049,298500004.0
2006-07-21 10:39:00,116.045,116.051,116.031,116.051,224000003.0
2006-07-21 10:40:00,116.044,116.052,116.041,116.048,178599995.0
2006-07-21 10:41:00,116.042,116.047,116.036,116.047,186599999.0
2006-07-21 10:42:00,116.063,116.075,116.053,116.066,242699999.0
2006-07-21 10:43:00,116.07,116.088,116.07,116.073,193800002.0
2006-07-21 10:44:00,116.072,116.096,116.072,116.085,87199999.0
2006-07-21 10:45:00,116.088,116.098,116.088,116.096,264600003.0
2006-07-21 10:46:00,116.105,116.115,116.105,116.107,88499997.0
2006-07-21 10:47:00,116.11,116.124,116.106,116.124,239500005.0
2006-07-21 10:48:00,116.125,116.131,116.11,116.11,299800005.0
2006-07-21 10:49:00,116.078,116.078,116.008,116.012,291399999.0
2006-07-21 10:50:00,116.011,116.011,115.984,115.997,223899995.0
2006-07-21 10:51:00,116.004,116.029,116.004,116.018,357200000.0
2006-07-21 10:52:00,116.025,116.043,116.024,116.039,100500003.0
2006-07-21 10:53:00,116.037,116.083,116.037,116.053,259200002.0
2006-07-21 10:54:00,116.04,116.044,116.029,116.037,186500002.0
2006-07-21 10:55:00,116.03,116.03,115.988,116.004,432200007.0
2006-07-21 10:56:00,116.006,116.009,115.908,115.908,210099998.0
2006-07-21 10:57:00,115.911,115.94,115.911,115.927,203199996.0
2006-07-21 10:58:00,115.929,115.93,115.925,115.926,284400004.0
2006-07-21 10:59:00,115.938,115.945,115.929,115.929,281099998.0
2006-07-21 11:00:00,115.933,115.942,115.931,115.932,268199998.0
2006-07-21 11:01:00,115.931,115.933,115.927,115.928,118399999.0
2006-07-21 11:02:00,115.927,115.938,115.924,115.938,259099998.0
2006-07-21 11:03:00,115.937,115.955,115.928,115.934,253600003.0
2006-07-21 11:04:00,115.937,115.945,115.933,115.94,339100002.0
2006-07-21 11:05:00,115.941,115.952,115.941,115.945,428400006.0
2006-07-21 11:06:00,115.954,115.958,115.946,115.958,378799999.0
2006-07-21 11:07:00,115.954,116.004,115.954,116.004,102700001.0
2006-07-21 11:08:00,116.02,116.033,116.003,116.033,259499998.0
2006-07-21 11:09:00,116.037,116.041,116.03,116.037,189600000.0
2006-07-21 11:10:00,116.034,116.034,116.004,116.005,223799997.0
2006-07-21 11:11:00,115.998,116.014,115.995,116.014,159699998.0
2006-07-21 11:12:00,116.02,116.03,116.014,116.021,214600000.0
2006-07-21 11:13:00,116.013,116.038,116.013,116.038,128500002.0
2006-07-21 11:14:00,116.05,116.096,116.05,116.096,304100001.0
2006-07-21 11:15:00,116.092,116.13,116.091,116.13,219499997.0
2006-07-21 11:16:00,116.139,116.139,116.108,116.108,215799998.0
2006-07-21 11:17:00,116.101,116.117,116.101,116.117,389300000.0
2006-07-21 11:18:00,116.116,116.116,116.078,116.084,281800006.0
2006-07-21 11:19:00,116.077,116.079,116.025,116.025,276999999.0
2006-07-21 11:20:00,116.036,116.062,116.036,116.06,267100002.0
2006-07-21 11:21:00,116.046,116.046,116.042,116.045,129000001.0
2006-07-21 11:22:00,116.06,116.087,116.06,116.067,65900000.0
2006-07-21 11:23:00,116.066,116.067,116.05,116.05,174400000.0
2006-07-21 11:24:00,116.03,116.041,116.03,116.034,219199999.0
2006-07-21 11:25:00,116.029,116.034,116.016,116.016,112399998.0
2006-07-21 11:26:00,116.003,116.003,115.971,115.971,116399998.0
2006-07-21 11:27:00,115.979,115.994,115.973,115.994,199699996.0
2006-07-21 11:28:00,116.002,116.002,115.988,115.988,348400000.0
2006-07-21 11:29:00,115.989,115.999,115.979,115.993,237599998.0
2006-07-21 11:30:00,116.002,116.011,116.002,116.004,276399997.0
2006-07-21 11:31:00,116.009,116.016,116.009,116.015,143900002.0
2006-07-21 11:32:00,116.015,116.019,116.004,116.014,149799995.0
2006-07-21 11:33:00,116.016,116.024,116.008,116.023,161599998.0
2006-07-21 11:34:00,116.019,116.024,116.012,116.022,252999999.0
2006-07-21 11:35:00,116.023,116.023,116.013,116.013,97500000.0
2006-07-21 11:36:00,116.011,116.027,116.011,116.027,121100004.0
2006-07-21 11:37:00,116.036,116.074,116.036,116.074,113799997.0
2006-07-21 11:38:00,116.078,116.087,116.07,116.081,320400000.0
2006-07-21 11:39:00,116.082,116.086,116.07,116.086,166300003.0
2006-07-21 11:40:00,116.08,116.095,116.077,116.095,166500000.0
2006-07-21 11:41:00,116.1,116.113,116.1,116.109,361899996.0
2006-07-21 11:42:00,116.109,116.116,116.103,116.115,162399997.0
2006-07-21 11:43:00,116.111,116.111,116.074,116.074,234399997.0
2006-07-21 11:44:00,116.087,116.094,116.087,116.088,121200004.0
2006-07-21 11:45:00,116.102,116.118,116.102,116.118,279700007.0
2006-07-21 11:46:00,116.114,116.148,116.113,116.148,108700001.0
2006-07-21 11:47:00,116.15,116.163,116.143,116.163,194800003.0
2006-07-21 11:48:00,116.157,116.169,116.144,116.164,247500002.0
2006-07-21 11:49:00,116.171,116.193,116.171,116.185,238000001.0
2006-07-21 11:50:00,116.192,116.21,116.182,116.194,215300003.0
2006-07-21 11:51:00,116.188,116.191,116.159,116.162,480999999.0
2006-07-21 11:52:00,116.167,116.172,116.164,116.166,344099992.0
2006-07-21 11:53:00,116.151,116.164,116.143,116.143,212700003.0
2006-07-21 11:54:00,116.137,116.138,116.126,116.138,263799997.0
2006-07-21 11:55:00,116.123,116.128,116.098,116.099,379400001.0
2006-07-21 11:56:00,116.093,116.101,116.087,116.088,73000001.0
2006-07-21 11:57:00,116.078,116.086,116.066,116.066,187400001.0
2006-07-21 11:58:00,116.062,116.172,116.06,116.172,211299996.0
2006-07-21 11:59:00,116.173,116.217,116.153,116.158,284299997.0
2006-07-21 12:00:00,116.161,116.213,116.161,116.212,215600000.0
2006-07-21 12:01:00,116.25,116.311,116.25,116.267,198000003.0
2006-07-21 12:02:00,116.267,116.281,116.239,116.239,125299998.0
2006-07-21 12:03:00,116.234,116.274,116.226,116.274,244799999.0
2006-07-21 12:04:00,116.289,116.307,116.238,116.238,201099995.0
2006-07-21 12:05:00,116.232,116.247,116.229,116.246,230999999.0
2006-07-21 12:06:00,116.237,116.242,116.227,116.232,252300003.0
2006-07-21 12:07:00,116.232,116.243,116.22,116.241,140600002.0
2006-07-21 12:08:00,116.232,116.242,116.225,116.227,280300005.0
2006-07-21 12:09:00,116.224,116.24,116.22,116.233,404999997.0
2006-07-21 12:10:00,116.234,116.234,116.224,116.224,105700002.0
2006-07-21 12:11:00,116.225,116.227,116.21,116.223,419099998.0
2006-07-21 12:12:00,116.232,116.232,116.216,116.225,189199998.0
2006-07-21 12:13:00,116.223,116.223,116.213,116.223,201200001.0
2006-07-21 12:14:00,116.226,116.229,116.22,116.22,280499995.0
2006-07-21 12:15:00,116.235,116.255,116.235,116.247,146899998.0
2006-07-21 12:16:00,116.242,116.251,116.241,116.242,261400000.0
2006-07-21 12:17:00,116.24,116.245,116.24,116.245,275499999.0
2006-07-21 12:18:00,116.24,116.245,116.24,116.245,58299999.0
2006-07-21 12:19:00,116.24,116.25,116.24,116.248,244800001.0
2006-07-21 12:20:00,116.212,116.212,116.133,116.156,193700004.0
2006-07-21 12:21:00,116.164,116.187,116.161,116.175,289200000.0
2006-07-21 12:22:00,116.156,116.156,116.097,116.097,57899999.0
2006-07-21 12:23:00,116.057,116.057,116.004,116.007,263799996.0
2006-07-21 12:24:00,116.007,116.04,115.997,116.04,136800001.0
2006-07-21 12:25:00,116.048,116.061,116.033,116.042,238699995.0
2006-07-21 12:26:00,116.05,116.073,116.05,116.071,103000000.0
2006-07-21 12:27:00,116.082,116.082,116.025,116.029,331700002.0
2006-07-21 12:28:00,116.037,116.053,116.032,116.053,186200003.0
2006-07-21 12:29:00,116.065,116.071,116.048,116.048,170299998.0
2006-07-21 12:30:00,116.046,116.05,116.038,116.038,136499996.0
2006-07-21 12:31:00,116.037,116.046,116.037,116.046,24800000.0
2006-07-21 12:32:00,116.05,116.05,116.032,116.032,181500004.0
2006-07-21 12:33:00,116.035,116.038,116.025,116.038,147099999.0
2006-07-21 12:34:00,116.04,116.04,116.031,116.032,300200003.0
2006-07-21 12:35:00,116.04,116.045,116.003,116.02,382100002.0
2006-07-21 12:36:00,116.031,116.033,116.012,116.012,307600003.0
2006-07-21 12:37:00,116.006,116.017,116.006,116.013,201300001.0
2006-07-21 12:38:00,116.011,116.011,116.002,116.007,157000005.0
2006-07-21 12:39:00,116.013,116.022,116.01,116.022,218300001.0
2006-07-21 12:40:00,116.031,116.035,116.023,116.023,232299999.0
2006-07-21 12:41:00,116.024,116.04,116.024,116.037,256699999.0
2006-07-21 12:42:00,116.044,116.08,116.036,116.08,375900001.0
2006-07-21 12:43:00,116.084,116.084,116.07,116.07,83300003.0
2006-07-21 12:44:00,116.065,116.067,116.043,116.056,107599997.0
2006-07-21 12:45:00,116.077,116.086,116.07,116.073,329100001.0
2006-07-21 12:46:00,116.072,116.078,116.07,116.074,287400001.0
2006-07-21 12:47:00,116.077,116.077,116.064,116.073,386399997.0
2006-07-21 12:48:00,116.075,116.083,116.069,116.073,287599999.0
2006-07-21 12:49:00,116.071,116.077,116.07,116.074,325100004.0
2006-07-21 12:50:00,116.069,116.082,116.068,116.068,147399999.0
2006-07-21 12:51:00,116.072,116.077,116.068,116.069,294600001.0
2006-07-21 12:52:00,116.071,116.081,116.071,116.081,13700000.0
2006-07-21 12:53:00,116.089,116.091,116.072,116.09,445100003.0
2006-07-21 12:54:00,116.094,116.099,116.089,116.09,205600001.0
2006-07-21 12:55:00,116.09,116.09,116.075,116.08,152799998.0
2006-07-21 12:56:00,116.078,116.083,116.07,116.078,208599999.0
2006-07-21 12:57:00,116.081,116.086,116.078,116.078,313499996.0
2006-07-21 12:58:00,116.079,116.103,116.079,116.098,341899994.0
2006-07-21 12:59:00,116.102,116.106,116.088,116.088,474000007.0
2006-07-21 13:00:00,116.081,116.116,116.079,116.111,296700001.0
2006-07-21 13:01:00,116.112,116.115,116.107,116.107,126199999.0
2006-07-21 13:02:00,116.123,116.142,116.123,116.142,91600003.0
2006-07-21 13:03:00,116.158,116.165,116.154,116.155,243299998.0
2006-07-21 13:04:00,116.135,116.135,116.1,116.1,148700001.0
2006-07-21 13:05:00,116.093,116.105,116.09,116.09,274700004.0
2006-07-21 13:06:00,116.088,116.097,116.088,116.095,178900000.0
2006-07-21 13:07:00,116.105,116.115,116.105,116.115,221199997.0
2006-07-21 13:08:00,116.124,116.133,116.116,116.126,204400003.0
2006-07-21 13:09:00,116.127,116.143,116.127,116.134,205899999.0
2006-07-21 13:10:00,116.139,116.139,116.128,116.131,105599999.0
2006-07-21 13:11:00,116.12,116.12,116.107,116.119,142100000.0
2006-07-21 13:12:00,116.115,116.12,116.115,116.115,322100005.0
2006-07-21 13:13:00,116.118,116.118,116.109,116.109,77600000.0
2006-07-21 13:14:00,116.102,116.102,116.085,116.085,280699996.0
2006-07-21 13:15:00,116.081,116.082,116.054,116.054,336200003.0
2006-07-21 13:16:00,116.055,116.083,116.055,116.075,204399999.0
2006-07-21 13:17:00,116.068,116.104,116.06,116.099,172200003.0
2006-07-21 13:18:00,116.107,116.107,116.083,116.083,196800006.0
2006-07-21 13:19:00,116.064,116.127,116.061,116.113,345600000.0
2006-07-21 13:20:00,116.11,116.116,116.106,116.106,224200001.0
2006-07-21 13:21:00,116.108,116.108,116.072,116.074,326300002.0
2006-07-21 13:22:00,116.062,116.062,116.033,116.033,286700000.0
2006-07-21 13:23:00,116.03,116.064,116.03,116.058,252999999.0
2006-07-21 13:24:00,116.056,116.063,116.05,116.053,273900000.0
2006-07-21 13:25:00,116.053,116.059,116.05,116.059,291800004.0
2006-07-21 13:26:00,116.055,116.068,116.055,116.068,128000000.0
2006-07-21 13:27:00,116.065,116.074,116.062,116.07,273899999.0
2006-07-21 13:28:00,116.063,116.065,116.063,116.065,158099998.0
2006-07-21 13:29:00,116.062,116.064,116.057,116.06,250200008.0
2006-07-21 13:30:00,116.064,116.077,116.064,116.071,364200002.0
2006-07-21 13:31:00,116.073,116.074,116.069,116.074,217099997.0
2006-07-21 13:32:00,116.081,116.083,116.069,116.082,322200002.0
2006-07-21 13:33:00,116.088,116.088,116.072,116.085,326900000.0
2006-07-21 13:34:00,116.081,116.081,116.065,116.065,107700001.0
2006-07-21 13:35:00,116.055,116.055,116.022,116.022,248900000.0
2006-07-21 13:36:00,116.026,116.052,116.026,116.052,320500004.0
2006-07-21 13:37:00,116.059,116.06,116.051,116.06,173399996.0
2006-07-21 13:38:00,116.054,116.061,116.048,116.053,180400004.0
2006-07-21 13:39:00,116.057,116.057,116.045,116.045,120900000.0
2006-07-21 13:40:00,116.047,116.066,116.047,116.066,461100006.0
2006-07-21 13:41:00,116.067,116.082,116.067,116.075,373999999.0
2006-07-21 13:42:00,116.075,116.075,116.051,116.053,136299998.0
2006-07-21 13:43:00,116.053,116.071,116.053,116.071,63200000.0
2006-07-21 13:44:00,116.076,116.079,116.071,116.075,432000008.0
2006-07-21 13:45:00,116.074,116.074,116.067,116.07,264800000.0
2006-07-21 13:46:00,116.071,116.079,116.071,116.072,158099999.0
2006-07-21 13:47:00,116.078,116.078,116.067,116.072,279899997.0
2006-07-21 13:48:00,116.075,116.09,116.075,116.086,138900002.0
2006-07-21 13:49:00,116.081,116.081,116.063,116.065,227999998.0
2006-07-21 13:50:00,116.07,116.077,116.063,116.063,298099999.0
2006-07-21 13:51:00,116.062,116.063,116.051,116.06,304200003.0
2006-07-21 13:52:00,116.053,116.06,116.053,116.055,296499995.0
2006-07-21 13:53:00,116.05,116.064,116.047,116.056,274499995.0
2006-07-21 13:54:00,116.051,116.057,116.045,116.048,188300000.0
2006-07-21 13:55:00,116.044,116.055,116.04,116.055,113299999.0
2006-07-21 13:56:00,116.054,116.059,116.052,116.054,331600004.0
2006-07-21 13:57:00,116.057,116.058,116.051,116.051,199900000.0
2006-07-21 13:58:00,116.048,116.048,116.04,116.048,260999997.0
2006-07-21 13:59:00,116.053,116.063,116.039,116.039,348200001.0
2006-07-21 14:00:00,116.042,116.046,116.028,116.032,258300003.0
2006-07-21 14:01:00,116.024,116.035,116.019,116.024,217600002.0
2006-07-21 14:02:00,116.033,116.045,116.033,116.036,127699999.0
2006-07-21 14:03:00,116.033,116.036,116.025,116.025,184499999.0
2006-07-21 14:04:00,116.021,116.021,115.994,116.004,172399998.0
2006-07-21 14:05:00,115.994,115.994,115.97,115.972,303600002.0
2006-07-21 14:06:00,115.972,115.972,115.944,115.944,220900006.0
2006-07-21 14:07:00,115.935,115.935,115.92,115.928,382300004.0
2006-07-21 14:08:00,115.919,115.928,115.903,115.906,286499998.0
2006-07-21 14:09:00,115.89,115.904,115.89,115.902,315500001.0
2006-07-21 14:10:00,115.907,115.907,115.89,115.89,250300000.0
2006-07-21 14:11:00,115.887,115.897,115.887,115.897,153100000.0
2006-07-21 14:12:00,115.886,115.886,115.848,115.848,32400000.0
2006-07-21 14:13:00,115.841,115.865,115.838,115.865,248300002.0
2006-07-21 14:14:00,115.872,115.88,115.87,115.873,297200002.0
2006-07-21 14:15:00,115.88,115.891,115.871,115.891,407700004.0
2006-07-21 14:16:00,115.889,115.934,115.889,115.934,206299997.0
2006-07-21 14:17:00,115.938,115.938,115.899,115.906,71700000.0
2006-07-21 14:18:00,115.896,115.902,115.88,115.88,290599998.0
2006-07-21 14:19:00,115.872,115.872,115.862,115.87,197100001.0
2006-07-21 14:20:00,115.86,115.86,115.836,115.836,28200000.0
2006-07-21 14:21:00,115.828,115.833,115.82,115.832,233399996.0
2006-07-21 14:22:00,115.846,115.846,115.831,115.831,160900000.0
2006-07-21 14:23:00,115.838,115.864,115.833,115.864,335300004.0
2006-07-21 14:24:00,115.865,115.873,115.848,115.848,472100007.0
2006-07-21 14:25:00,115.847,115.867,115.847,115.85,252100003.0
2006-07-21 14:26:00,115.842,115.846,115.833,115.833,149399999.0
2006-07-21 14:27:00,115.835,115.85,115.835,115.842,282899994.0
2006-07-21 14:28:00,115.842,115.847,115.841,115.842,286799999.0
2006-07-21 14:29:00,115.833,115.842,115.833,115.84,307100003.0
2006-07-21 14:30:00,115.832,115.833,115.815,115.823,282399998.0
2006-07-21 14:31:00,115.822,115.837,115.82,115.837,109299998.0
2006-07-21 14:32:00,115.831,115.836,115.831,115.831,88200002.0
2006-07-21 14:33:00,115.83,115.834,115.826,115.833,254800002.0
2006-07-21 14:34:00,115.837,115.837,115.825,115.832,216600001.0
2006-07-21 14:35:00,115.826,115.834,115.821,115.832,257499998.0
2006-07-21 14:36:00,115.824,115.837,115.808,115.837,145900003.0
2006-07-21 14:37:00,115.849,115.854,115.848,115.848,210099996.0
2006-07-21 14:38:00,115.846,115.883,115.839,115.845,374100001.0
2006-07-21 14:39:00,115.831,115.835,115.813,115.831,229600001.0
2006-07-21 14:40:00,115.832,115.841,115.829,115.833,239799995.0
2006-07-21 14:41:00,115.833,115.838,115.83,115.838,114300000.0
2006-07-21 14:42:00,115.837,115.845,115.832,115.839,223500002.0
2006-07-21 14:43:00,115.848,115.883,115.848,115.867,250100002.0
2006-07-21 14:44:00,115.869,115.869,115.854,115.859,168400004.0
2006-07-21 14:45:00,115.857,115.857,115.855,115.855,69500000.0
2006-07-21 14:46:00,115.861,115.865,115.855,115.855,146899999.0
2006-07-21 14:47:00,115.847,115.871,115.847,115.87,181800006.0
2006-07-21 14:48:00,115.877,115.89,115.872,115.89,261400003.0
2006-07-21 14:49:00,115.886,115.893,115.874,115.893,89200001.0
2006-07-21 14:50:00,115.893,115.893,115.874,115.874,187900004.0
2006-07-21 14:51:00,115.884,115.894,115.874,115.874,208900001.0
2006-07-21 14:52:00,115.878,115.881,115.87,115.874,133100003.0
2006-07-21 14:53:00,115.873,115.877,115.87,115.877,350800003.0
2006-07-21 14:54:00,115.873,115.873,115.863,115.869,173700006.0
2006-07-21 14:55:00,115.872,115.875,115.863,115.875,104900003.0
2006-07-21 14:56:00,115.878,115.878,115.87,115.87,92700003.0
2006-07-21 14:57:00,115.873,115.873,115.857,115.862,67500000.0
2006-07-21 14:58:00,115.862,115.869,115.859,115.865,314400000.0
2006-07-21 14:59:00,115.872,115.889,115.872,115.88,260700001.0
2006-07-21 15:00:00,115.876,115.881,115.87,115.87,197500002.0
2006-07-21 15:01:00,115.875,115.875,115.87,115.87,223700002.0
2006-07-21 15:02:00,115.866,115.867,115.85,115.851,180900002.0
2006-07-21 15:03:00,115.845,115.857,115.845,115.856,289899991.0
2006-07-21 15:04:00,115.862,115.863,115.855,115.855,123000003.0
2006-07-21 15:05:00,115.862,115.868,115.851,115.854,216000002.0
2006-07-21 15:06:00,115.839,115.846,115.833,115.846,89299999.0
2006-07-21 15:07:00,115.841,115.856,115.841,115.852,169399999.0
2006-07-21 15:08:00,115.853,115.874,115.853,115.87,350300002.0
2006-07-21 15:09:00,115.867,115.867,115.854,115.857,275500003.0
2006-07-21 15:10:00,115.86,115.873,115.858,115.873,231300001.0
2006-07-21 15:11:00,115.874,115.899,115.869,115.89,277600004.0
2006-07-21 15:12:00,115.895,115.895,115.882,115.882,193200001.0
2006-07-21 15:13:00,115.894,115.909,115.882,115.882,402399998.0
2006-07-21 15:14:00,115.877,115.89,115.877,115.89,179099998.0
2006-07-21 15:15:00,115.882,115.885,115.875,115.875,248400002.0
2006-07-21 15:16:00,115.882,115.887,115.878,115.881,258999999.0
2006-07-21 15:17:00,115.882,115.902,115.882,115.9,183400000.0
2006-07-21 15:18:00,115.898,115.906,115.887,115.906,182100000.0
2006-07-21 15:19:00,115.91,115.91,115.903,115.905,222299995.0
2006-07-21 15:20:00,115.912,115.928,115.912,115.928,297400002.0
2006-07-21 15:21:00,115.925,115.925,115.905,115.905,301899998.0
2006-07-21 15:22:00,115.908,115.923,115.908,115.913,123200002.0
2006-07-21 15:23:00,115.912,115.92,115.904,115.904,349400003.0
2006-07-21 15:24:00,115.907,115.916,115.906,115.906,371299994.0
2006-07-21 15:25:00,115.905,115.917,115.905,115.917,209500000.0
2006-07-21 15:26:00,115.92,115.92,115.908,115.916,220000001.0
2006-07-21 15:27:00,115.914,115.924,115.91,115.922,234499998.0
2006-07-21 15:28:00,115.92,115.92,115.916,115.916,61200000.0
2006-07-21 15:29:00,115.908,115.909,115.905,115.905,153900003.0
2006-07-21 15:30:00,115.911,115.913,115.905,115.905,235699994.0
2006-07-21 15:31:00,115.907,115.908,115.895,115.908,116200001.0
2006-07-21 15:32:00,115.905,115.918,115.905,115.912,268300000.0
2006-07-21 15:33:00,115.908,115.915,115.904,115.912,348800003.0
2006-07-21 15:34:00,115.903,115.933,115.903,115.933,136099998.0
2006-07-21 15:35:00,115.937,115.937,115.932,115.936,202999994.0
2006-07-21 15:36:00,115.943,115.943,115.927,115.94,242699998.0
2006-07-21 15:37:00,115.945,115.96,115.945,115.953,424700002.0
2006-07-21 15:38:00,115.971,115.985,115.971,115.985,164100000.0
2006-07-21 15:39:00,115.982,116.041,115.982,116.041,280299998.0
2006-07-21 15:40:00,116.053,116.059,116.004,116.009,193800004.0
2006-07-21 15:41:00,116.016,116.055,116.016,116.055,103799999.0
2006-07-21 15:42:00,116.061,116.064,116.05,116.057,195800001.0
2006-07-21 15:43:00,116.08,116.119,116.08,116.094,220100003.0
2006-07-21 15:44:00,116.081,116.081,116.063,116.065,339599995.0
2006-07-21 15:45:00,116.065,116.065,116.052,116.054,150700003.0
2006-07-21 15:46:00,116.051,116.063,116.049,116.055,350999997.0
2006-07-21 15:47:00,116.051,116.051,116.037,116.037,110299997.0
2006-07-21 15:48:00,116.048,116.05,116.036,116.04,428399997.0
2006-07-21 15:49:00,116.037,116.052,116.037,116.052,244199996.0
2006-07-21 15:50:00,116.051,116.056,116.044,116.053,184799998.0
2006-07-21 15:51:00,116.058,116.076,116.055,116.076,259200000.0
2006-07-21 15:52:00,116.07,116.07,116.043,116.049,148700000.0
2006-07-21 15:53:00,116.052,116.053,116.04,116.047,246900004.0
2006-07-21 15:54:00,116.048,116.083,116.048,116.083,242600006.0
2006-07-21 15:55:00,116.074,116.074,116.063,116.073,217799994.0
2006-07-21 15:56:00,116.074,116.092,116.074,116.092,185700002.0
2006-07-21 15:57:00,116.085,116.096,116.085,116.087,230200006.0
2006-07-21 15:58:00,116.083,116.083,116.076,116.078,293099997.0
2006-07-21 15:59:00,116.091,116.117,116.091,116.095,250900000.0
2006-07-21 16:00:00,116.095,116.101,116.081,116.082,258099998.0
2006-07-21 16:01:00,116.077,116.082,116.068,116.071,289799997.0
2006-07-21 16:02:00,116.074,116.08,116.071,116.072,258799999.0
2006-07-21 16:03:00,116.077,116.077,116.069,116.075,196500000.0
2006-07-21 16:04:00,116.07,116.082,116.07,116.075,211299996.0
2006-07-21 16:05:00,116.079,116.086,116.076,116.076,251999998.0
2006-07-21 16:06:00,116.062,116.062,116.023,116.035,186900004.0
2006-07-21 16:07:00,116.038,116.038,116.021,116.036,83200000.0
2006-07-21 16:08:00,116.046,116.046,116.022,116.022,125100001.0
2006-07-21 16:09:00,116.028,116.035,116.028,116.028,209100002.0
2006-07-21 16:10:00,116.033,116.033,116.022,116.022,272999995.0
2006-07-21 16:11:00,116.026,116.026,115.997,116.02,142400000.0
2006-07-21 16:12:00,116.022,116.05,116.013,116.05,241099999.0
2006-07-21 16:13:00,116.067,116.071,116.062,116.07,116599998.0
2006-07-21 16:14:00,116.077,116.077,116.056,116.064,304500006.0
2006-07-21 16:15:00,116.074,116.098,116.074,116.094,231100001.0
2006-07-21 16:16:00,116.086,116.099,116.083,116.092,293800005.0
2006-07-21 16:17:00,116.091,116.104,116.091,116.096,217900000.0
2006-07-21 16:18:00,116.099,116.099,116.084,116.084,160600000.0
2006-07-21 16:19:00,116.072,116.085,116.072,116.076,184500001.0
2006-07-21 16:20:00,116.078,116.078,116.057,116.057,205699998.0
2006-07-21 16:21:00,116.058,116.058,116.036,116.046,315000007.0
2006-07-21 16:22:00,116.047,116.048,116.031,116.048,197799998.0
2006-07-21 16:23:00,116.048,116.064,116.048,116.064,274399997.0
2006-07-21 16:24:00,116.066,116.066,116.052,116.059,264799999.0
2006-07-21 16:25:00,116.069,116.069,116.053,116.065,339699997.0
2006-07-21 16:26:00,116.058,116.066,116.054,116.064,268400001.0
2006-07-21 16:27:00,116.058,116.071,116.058,116.06,334000003.0
2006-07-21 16:28:00,116.058,116.072,116.048,116.072,173899999.0
2006-07-21 16:29:00,116.084,116.086,116.073,116.073,251799997.0
2006-07-21 16:30:00,116.081,116.084,116.035,116.035,287899994.0
2006-07-21 16:31:00,116.037,116.048,116.037,116.046,132599995.0
2006-07-21 16:32:00,116.039,116.054,116.039,116.052,333300008.0
2006-07-21 16:33:00,116.044,116.062,116.044,116.062,138900001.0
2006-07-21 16:34:00,116.065,116.065,116.06,116.06,271500000.0
2006-07-21 16:35:00,116.066,116.072,116.044,116.044,280499997.0
2006-07-21 16:36:00,116.04,116.045,116.032,116.039,173799998.0
2006-07-21 16:37:00,116.043,116.061,116.043,116.06,245499999.0
2006-07-21 16:38:00,116.062,116.067,116.055,116.067,118400001.0
2006-07-21 16:39:00,116.071,116.096,116.071,116.078,180999999.0
2006-07-21 16:40:00,116.07,116.071,116.059,116.064,291900000.0
2006-07-21 16:41:00,116.073,116.088,116.066,116.088,368500001.0
2006-07-21 16:42:00,116.086,116.086,116.077,116.077,90600001.0
2006-07-21 16:43:00,116.078,116.088,116.077,116.083,196199996.0
2006-07-21 16:44:00,116.08,116.083,116.079,116.083,106099996.0
2006-07-21 16:45:00,116.083,116.085,116.071,116.077,281100001.0
2006-07-21 16:46:00,116.081,116.095,116.081,116.095,138599999.0
2006-07-21 16:47:00,116.092,116.099,116.084,116.089,225799999.0
2006-07-21 16:48:00,116.073,116.083,116.071,116.071,381199997.0
2006-07-21 16:49:00,116.074,116.09,116.074,116.079,300700001.0
2006-07-21 16:50:00,116.078,116.086,116.077,116.077,112500000.0
2006-07-21 16:51:00,116.087,116.093,116.081,116.09,251299999.0
2006-07-21 16:52:00,116.086,116.093,116.086,116.093,95000000.0
2006-07-21 16:53:00,116.088,116.088,116.081,116.081,82600003.0
2006-07-21 16:54:00,116.084,116.084,116.074,116.083,193999999.0
2006-07-21 16:55:00,116.076,116.081,116.074,116.08,245299999.0
2006-07-21 16:56:00,116.077,116.077,116.058,116.058,221800005.0
2006-07-21 16:57:00,116.065,116.073,116.063,116.073,186400002.0
2006-07-21 16:58:00,116.072,116.072,116.055,116.057,359200004.0
2006-07-21 16:59:00,116.059,116.085,116.049,116.085,205600000.0
2006-07-21 17:00:00,116.094,116.118,116.094,116.118,358499997.0
2006-07-21 17:01:00,116.119,116.119,116.109,116.113,371100000.0
2006-07-21 17:02:00,116.139,116.179,116.139,116.166,296700002.0
2006-07-21 17:03:00,116.158,116.167,116.149,116.149,135099998.0
2006-07-21 17:04:00,116.16,116.163,116.148,116.149,161999996.0
2006-07-21 17:05:00,116.142,116.142,116.115,116.115,148999997.0
2006-07-21 17:06:00,116.127,116.132,116.119,116.125,248499999.0
2006-07-21 17:07:00,116.123,116.132,116.12,116.129,339299997.0
2006-07-21 17:08:00,116.12,116.13,116.12,116.13,103500003.0
2006-07-21 17:09:00,116.138,116.146,116.138,116.138,188600002.0
2006-07-21 17:10:00,116.144,116.146,116.131,116.143,301999997.0
2006-07-21 17:11:00,116.141,116.147,116.135,116.135,149900002.0
2006-07-21 17:12:00,116.131,116.163,116.126,116.163,257999998.0
2006-07-21 17:13:00,116.171,116.194,116.149,116.194,235200000.0
2006-07-21 17:14:00,116.188,116.188,116.175,116.178,213800001.0
2006-07-21 17:15:00,116.167,116.182,116.159,116.182,166199999.0
2006-07-21 17:16:00,116.201,116.226,116.201,116.217,173100000.0
2006-07-21 17:17:00,116.228,116.244,116.228,116.23,178500004.0
2006-07-21 17:18:00,116.212,116.212,116.192,116.195,151899999.0
2006-07-21 17:19:00,116.19,116.207,116.186,116.186,325299998.0
2006-07-21 17:20:00,116.198,116.198,116.168,116.169,278300000.0
2006-07-21 17:21:00,116.179,116.215,116.179,116.191,321200005.0
2006-07-21 17:22:00,116.184,116.201,116.184,116.192,206400002.0
2006-07-21 17:23:00,116.178,116.186,116.171,116.185,174999996.0
2006-07-21 17:24:00,116.204,116.251,116.204,116.245,146999998.0
2006-07-21 17:25:00,116.241,116.242,116.231,116.242,163300000.0
2006-07-21 17:26:00,116.24,116.263,116.24,116.263,126499998.0
2006-07-21 17:27:00,116.264,116.29,116.26,116.273,183200000.0
2006-07-21 17:28:00,116.284,116.319,116.284,116.319,234500003.0
2006-07-21 17:29:00,116.31,116.316,116.285,116.285,156199997.0
2006-07-21 17:30:00,116.277,116.277,116.265,116.27,169399998.0
2006-07-21 17:31:00,116.255,116.273,116.253,116.269,226199997.0
2006-07-21 17:32:00,116.266,116.266,116.254,116.266,281899998.0
2006-07-21 17:33:00,116.264,116.274,116.263,116.27,361100003.0
2006-07-21 17:34:00,116.265,116.285,116.26,116.285,169400001.0
2006-07-21 17:35:00,116.294,116.297,116.284,116.293,277299997.0
2006-07-21 17:36:00,116.3,116.311,116.288,116.295,198300001.0
2006-07-21 17:37:00,116.296,116.307,116.296,116.304,179099996.0
2006-07-21 17:38:00,116.31,116.358,116.31,116.358,175800003.0
2006-07-21 17:39:00,116.352,116.361,116.348,116.361,139399998.0
2006-07-21 17:40:00,116.361,116.361,116.357,116.359,211899998.0
2006-07-21 17:41:00,116.349,116.352,116.338,116.34,281600003.0
2006-07-21 17:42:00,116.355,116.366,116.34,116.364,369500001.0
2006-07-21 17:43:00,116.369,116.377,116.364,116.364,267500002.0
2006-07-21 17:44:00,116.383,116.429,116.383,116.426,293600003.0
2006-07-21 17:45:00,116.411,116.411,116.384,116.384,87500003.0
2006-07-21 17:46:00,116.368,116.368,116.357,116.363,115600000.0
2006-07-21 17:47:00,116.357,116.368,116.352,116.358,147699999.0
2006-07-21 17:48:00,116.362,116.368,116.354,116.354,169400001.0
2006-07-21 17:49:00,116.351,116.367,116.351,116.355,342700005.0
2006-07-21 17:50:00,116.358,116.366,116.355,116.355,337500003.0
2006-07-21 17:51:00,116.356,116.367,116.356,116.357,254300001.0
2006-07-21 17:52:00,116.366,116.366,116.347,116.347,366300003.0
2006-07-21 17:53:00,116.357,116.369,116.347,116.354,169800000.0
2006-07-21 17:54:00,116.359,116.363,116.357,116.357,252700002.0
2006-07-21 17:55:00,116.349,116.356,116.349,116.354,293800004.0
2006-07-21 17:56:00,116.353,116.353,116.342,116.347,177100002.0
2006-07-21 17:57:00,116.335,116.335,116.31,116.313,247400000.0
2006-07-21 17:58:00,116.309,116.319,116.309,116.316,306199993.0
2006-07-21 17:59:00,116.322,116.329,116.314,116.329,108099998.0
2006-07-21 18:00:00,116.326,116.343,116.326,116.333,177100004.0
2006-07-21 18:01:00,116.329,116.343,116.328,116.33,1789500002.0
2006-07-21 18:02:00,116.35,116.35,116.33,116.33,2002799993.0
2006-07-21 18:03:00,116.34,116.34,116.34,116.34,2002799993.0
2006-07-21 18:05:00,116.33,116.37,116.33,116.37,2002799993.0
2006-07-21 18:06:00,116.36,116.37,116.35,116.36,2002799993.0
2006-07-21 18:07:00,116.35,116.41,116.35,116.41,2002799993.0
2006-07-21 18:08:00,116.4,116.4,116.39,116.39,2002799993.0
2006-07-21 18:10:00,116.38,116.39,116.37,116.38,2002799993.0
2006-07-21 18:11:00,116.37,116.37,116.33,116.35,2002799993.0
2006-07-21 18:12:00,116.364,116.37,116.35,116.353,2002799993.0
2006-07-21 18:13:00,116.35,116.36,116.35,116.36,1908399997.0
2006-07-21 18:14:00,116.37,116.38,116.36,116.36,1908399997.0
2006-07-21 18:15:00,116.37,116.37,116.35,116.36,1908399997.0
2006-07-21 18:16:00,116.37,116.37,116.37,116.37,1908399997.0
2006-07-21 18:17:00,116.347,116.358,116.343,116.358,1908399997.0
2006-07-21 18:18:00,116.36,116.37,116.36,116.36,1988699989.0
2006-07-21 18:19:00,116.37,116.37,116.36,116.36,1988699989.0
2006-07-21 18:20:00,116.35,116.35,116.35,116.35,1988699989.0
2006-07-21 18:21:00,116.36,116.36,116.34,116.35,1988699989.0
2006-07-21 18:22:00,116.34,116.34,116.34,116.34,1988699989.0
2006-07-21 18:23:00,116.33,116.33,116.33,116.33,1988699989.0
2006-07-21 18:24:00,116.34,116.35,116.33,116.33,1988699989.0
2006-07-21 18:25:00,116.34,116.35,116.33,116.34,1988699989.0
2006-07-21 18:26:00,116.35,116.35,116.34,116.34,1988699989.0
2006-07-21 18:27:00,116.31,116.31,116.284,116.284,1988699989.0
2006-07-21 18:28:00,116.3,116.3,116.29,116.3,1752500009.0
2006-07-21 18:29:00,116.29,116.31,116.29,116.3,1752500009.0
2006-07-21 18:30:00,116.285,116.295,116.275,116.282,1752500009.0
2006-07-21 18:31:00,116.3,116.31,116.29,116.31,2071300006.0
2006-07-21 18:32:00,116.3,116.32,116.3,116.32,2071300006.0
2006-07-21 18:33:00,116.33,116.37,116.33,116.35,2071300006.0
2006-07-21 18:34:00,116.36,116.37,116.35,116.35,2071300006.0
2006-07-21 18:35:00,116.36,116.37,116.35,116.36,2071300006.0
2006-07-21 18:36:00,116.348,116.353,116.344,116.344,2071300006.0
2006-07-21 18:37:00,116.34,116.351,116.34,116.351,1245699997.0
2006-07-21 18:38:00,116.355,116.364,116.352,116.36,983799994.0
2006-07-21 18:39:00,116.362,116.362,116.347,116.347,779799996.0
2006-07-21 18:40:00,116.348,116.35,116.34,116.342,1360999992.0
2006-07-21 18:41:00,116.342,116.345,116.334,116.339,1448600007.0
2006-07-21 18:42:00,116.335,116.347,116.334,116.338,1867200011.0
2006-07-21 18:43:00,116.338,116.342,116.335,116.342,1342699992.0
2006-07-21 18:44:00,116.343,116.345,116.337,116.338,823400000.0
2006-07-21 18:45:00,116.333,116.336,116.32,116.325,1586000000.0
2006-07-21 18:46:00,116.323,116.328,116.316,116.322,1867600005.0
2006-07-21 18:47:00,116.32,116.331,116.318,116.331,593300004.0
2006-07-21 18:48:00,116.332,116.332,116.32,116.32,775100010.0
2006-07-21 18:49:00,116.317,116.326,116.315,116.32,1786399998.0
2006-07-21 18:50:00,116.325,116.335,116.322,116.322,1888399996.0
2006-07-21 18:51:00,116.323,116.337,116.322,116.323,1575199999.0
2006-07-21 18:52:00,116.323,116.323,116.306,116.31,1497399988.0
2006-07-21 18:53:00,116.318,116.331,116.318,116.325,1863400013.0
2006-07-21 18:54:00,116.33,116.336,116.324,116.33,1618400004.0
2006-07-21 18:55:00,116.35,116.35,116.33,116.33,248899997.0
2006-07-21 18:56:00,116.323,116.334,116.322,116.327,248899997.0
2006-07-21 18:57:00,116.326,116.332,116.323,116.328,895899992.0
2006-07-21 18:58:00,116.326,116.326,116.302,116.302,1168300004.0
2006-07-21 18:59:00,116.308,116.311,116.298,116.311,1884599992.0
2006-07-21 19:00:00,116.314,116.314,116.307,116.307,642299999.0
2006-07-21 19:01:00,116.314,116.322,116.31,116.322,486699999.0
2006-07-21 19:02:00,116.322,116.325,116.312,116.321,544499998.0
2006-07-21 19:03:00,116.32,116.32,116.303,116.313,1309299999.0
2006-07-21 19:04:00,116.316,116.326,116.31,116.326,853200006.0
2006-07-21 19:05:00,116.322,116.322,116.306,116.312,709500003.0
2006-07-21 19:06:00,116.315,116.326,116.315,116.321,1350099993.0
2006-07-21 19:07:00,116.32,116.322,116.315,116.322,2138300001.0
2006-07-21 19:08:00,116.322,116.323,116.315,116.32,1535400010.0
2006-07-21 19:09:00,116.315,116.324,116.309,116.314,651800008.0
2006-07-21 19:10:00,116.312,116.321,116.309,116.32,689399993.0
2006-07-21 19:11:00,116.322,116.322,116.315,116.32,757600004.0
2006-07-21 19:12:00,116.323,116.323,116.316,116.317,1133800006.0
2006-07-21 19:13:00,116.316,116.324,116.315,116.317,556499997.0
2006-07-21 19:14:00,116.315,116.322,116.307,116.315,708799996.0
2006-07-21 19:15:00,116.32,116.327,116.313,116.316,1339699990.0
2006-07-21 19:16:00,116.316,116.318,116.304,116.308,871400002.0
2006-07-21 19:17:00,116.31,116.318,116.308,116.308,1469999998.0
2006-07-21 19:18:00,116.298,116.304,116.297,116.303,511500003.0
2006-07-21 19:19:00,116.3,116.304,116.292,116.292,1346999998.0
2006-07-21 19:20:00,116.29,116.295,116.285,116.29,868199997.0
2006-07-21 19:21:00,116.292,116.301,116.29,116.292,1423599999.0
2006-07-21 19:22:00,116.287,116.291,116.279,116.286,747899997.0
2006-07-21 19:23:00,116.29,116.3,116.29,116.3,1259200002.0
2006-07-21 19:24:00,116.29,116.293,116.282,116.283,1259200002.0
2006-07-21 19:25:00,116.28,116.294,116.28,116.289,1426200008.0
2006-07-21 19:26:00,116.3,116.31,116.3,116.3,2089699999.0
2006-07-21 19:27:00,116.286,116.288,116.277,116.285,2089699999.0
2006-07-21 19:28:00,116.278,116.288,116.278,116.282,899599995.0
2006-07-21 19:29:00,116.286,116.289,116.285,116.285,679299999.0
2006-07-21 19:30:00,116.279,116.28,116.259,116.265,719399999.0
2006-07-21 19:31:00,116.263,116.263,116.242,116.242,1491700015.0
2006-07-21 19:32:00,116.246,116.263,116.246,116.258,1525699984.0
2006-07-21 19:33:00,116.262,116.269,116.259,116.263,1086100015.0
2006-07-21 19:34:00,116.26,116.266,116.255,116.261,1210400018.0
2006-07-21 19:35:00,116.261,116.265,116.258,116.265,1489999979.0
2006-07-21 19:36:00,116.255,116.264,116.253,116.255,572100000.0
2006-07-21 19:37:00,116.245,116.252,116.245,116.247,262200004.0
2006-07-21 19:38:00,116.243,116.255,116.243,116.25,1021699999.0
2006-07-21 19:39:00,116.25,116.258,116.248,116.255,1332300000.0
2006-07-21 19:40:00,116.256,116.261,116.252,116.253,1095400019.0
2006-07-21 19:41:00,116.251,116.263,116.25,116.263,1557399993.0
2006-07-21 19:42:00,116.259,116.268,116.258,116.267,719499993.0
2006-07-21 19:43:00,116.263,116.263,116.254,116.255,414500000.0
2006-07-21 19:44:00,116.255,116.263,116.255,116.26,1077699999.0
2006-07-21 19:45:00,116.261,116.265,116.257,116.264,928099996.0
2006-07-21 19:46:00,116.262,116.262,116.245,116.245,1344600001.0
2006-07-21 19:47:00,116.245,116.253,116.242,116.246,568100006.0
2006-07-21 19:48:00,116.241,116.257,116.241,116.25,1653900005.0
2006-07-21 19:49:00,116.255,116.255,116.25,116.255,512999998.0
2006-07-21 19:50:00,116.258,116.264,116.252,116.264,705100007.0
2006-07-21 19:51:00,116.263,116.265,116.255,116.26,1065800005.0
2006-07-21 19:52:00,116.26,116.266,116.256,116.262,912299987.0
2006-07-21 19:53:00,116.267,116.267,116.26,116.265,1025599997.0
2006-07-21 19:54:00,116.264,116.264,116.255,116.257,1738100008.0
2006-07-21 19:55:00,116.252,116.26,116.252,116.26,642999988.0
2006-07-21 19:56:00,116.26,116.26,116.252,116.26,743200004.0
2006-07-21 19:57:00,116.26,116.26,116.255,116.26,815199995.0
2006-07-21 19:58:00,116.259,116.265,116.255,116.257,1712199995.0
2006-07-21 19:59:00,116.26,116.263,116.255,116.26,1093500002.0
2006-07-21 20:00:00,116.258,116.258,116.245,116.245,243899994.0
2006-07-21 20:01:00,116.243,116.247,116.229,116.237,332399995.0
2006-07-21 20:02:00,116.229,116.238,116.216,116.231,1035000008.0
2006-07-21 20:03:00,116.223,116.223,116.179,116.203,387700002.0
2006-07-21 20:04:00,116.205,116.22,116.197,116.215,808900005.0
2006-07-21 20:05:00,116.21,116.218,116.207,116.215,1014999998.0
2006-07-21 20:06:00,116.206,116.208,116.189,116.189,1807200013.0
2006-07-21 20:07:00,116.182,116.202,116.182,116.202,946299999.0
2006-07-21 20:08:00,116.2,116.21,116.197,116.197,882800001.0
2006-07-21 20:09:00,116.19,116.199,116.187,116.194,997600009.0
2006-07-21 20:10:00,116.199,116.199,116.189,116.19,869799998.0
2006-07-21 20:11:00,116.19,116.199,116.187,116.192,1621700005.0
2006-07-21 20:12:00,116.2,116.21,116.19,116.21,912799999.0
2006-07-21 20:13:00,116.211,116.253,116.211,116.249,912799999.0
2006-07-21 20:14:00,116.257,116.259,116.248,116.255,1189500011.0
2006-07-21 20:15:00,116.256,116.267,116.252,116.26,1321599990.0
2006-07-21 20:16:00,116.258,116.261,116.247,116.248,1100100011.0
2006-07-21 20:17:00,116.247,116.255,116.24,116.24,731299988.0
2006-07-21 20:18:00,116.245,116.25,116.245,116.25,379900000.0
2006-07-21 20:19:00,116.248,116.248,116.232,116.232,1223599987.0
2006-07-21 20:20:00,116.227,116.244,116.227,116.244,1065900002.0
2006-07-21 20:21:00,116.248,116.26,116.247,116.253,1183099998.0
2006-07-21 20:22:00,116.255,116.267,116.254,116.267,1413099995.0
2006-07-21 20:23:00,116.263,116.27,116.26,116.27,916699999.0
2006-07-21 20:24:00,116.267,116.267,116.252,116.252,646300000.0
2006-07-21 20:25:00,116.262,116.267,116.256,116.256,989099998.0
2006-07-21 20:26:00,116.257,116.267,116.256,116.262,805399999.0
2006-07-21 20:27:00,116.259,116.259,116.252,116.256,1311599998.0
2006-07-21 20:28:00,116.25,116.26,116.25,116.26,2018999995.0
2006-07-21 20:29:00,116.27,116.27,116.26,116.26,2018999995.0
2006-07-21 20:30:00,116.27,116.27,116.25,116.25,2018999995.0
2006-07-21 20:31:00,116.249,116.249,116.238,116.243,2018999995.0
2006-07-21 20:32:00,116.25,116.25,116.25,116.25,845800006.0
2006-07-21 20:33:00,116.25,116.252,116.245,116.25,845800006.0
2006-07-21 20:34:00,116.252,116.255,116.248,116.255,454999997.0
2006-07-21 20:35:00,116.255,116.255,116.25,116.255,620000004.0
2006-07-21 20:36:00,116.255,116.255,116.255,116.255,451699993.0
2006-07-21 20:37:00,116.255,116.255,116.252,116.255,301299998.0
2006-07-21 20:38:00,116.255,116.257,116.245,116.255,1050400002.0
2006-07-21 20:39:00,116.25,116.25,116.218,116.226,1051300005.0
2006-07-21 20:40:00,116.25,116.25,116.23,116.23,1186599986.0
2006-07-21 20:41:00,116.215,116.218,116.202,116.215,1186599986.0
2006-07-21 20:42:00,116.21,116.215,116.207,116.21,1092800009.0
2006-07-21 20:43:00,116.208,116.211,116.192,116.192,1575200017.0
2006-07-21 20:44:00,116.186,116.186,116.157,116.17,1783100000.0
2006-07-21 20:45:00,116.172,116.186,116.172,116.179,1377400007.0
2006-07-21 20:46:00,116.186,116.199,116.182,116.187,1351899993.0
2006-07-21 20:47:00,116.186,116.193,116.182,116.193,2037299999.0
2006-07-21 20:48:00,116.197,116.207,116.195,116.197,1229399995.0
2006-07-21 20:49:00,116.19,116.198,116.188,116.19,1076500000.0
2006-07-21 20:50:00,116.191,116.201,116.191,116.192,1466000005.0
2006-07-21 20:51:00,116.19,116.197,116.188,116.192,758499997.0
2006-07-21 20:52:00,116.19,116.19,116.188,116.19,145699999.0
2006-07-21 20:53:00,116.19,116.2,116.188,116.195,1385200007.0
2006-07-21 20:54:00,116.193,116.193,116.179,116.179,612800004.0
2006-07-21 20:55:00,116.179,116.191,116.178,116.18,1941900001.0
2006-07-21 20:56:00,116.186,116.197,116.186,116.192,675599995.0
2006-07-21 20:57:00,116.188,116.188,116.173,116.177,1677399990.0
2006-07-21 20:58:00,116.2,116.2,116.18,116.19,1282199990.0
2006-07-21 20:59:00,116.2,116.2,116.2,116.2,1282199990.0
2006-07-21 21:00:00,116.19,116.19,116.19,116.19,1282199990.0
2006-07-21 21:01:00,116.196,116.204,116.192,116.195,1282199990.0
2006-07-21 21:02:00,116.197,116.206,116.188,116.196,958000004.0
2006-07-21 21:03:00,116.2,116.207,116.196,116.203,1084099999.0
2006-07-21 21:04:00,116.205,116.208,116.203,116.203,668499998.0
2006-07-21 21:05:00,116.2,116.203,116.197,116.202,568999990.0
2006-07-21 21:06:00,116.198,116.205,116.196,116.196,902799987.0
2006-07-21 21:07:00,116.198,116.203,116.195,116.2,1770699998.0
2006-07-21 21:08:00,116.202,116.206,116.193,116.205,826800003.0
2006-07-21 21:09:00,116.202,116.202,116.186,116.195,231099998.0
2006-07-21 21:10:00,116.195,116.195,116.179,116.192,644400005.0
2006-07-21 21:11:00,116.205,116.218,116.2,116.2,177199997.0
2006-07-21 21:12:00,116.193,116.21,116.193,116.199,516000001.0
2006-07-21 21:13:00,116.197,116.211,116.197,116.2,738299997.0
2006-07-21 21:14:00,116.209,116.216,116.202,116.21,1582100006.0
2006-07-21 21:15:00,116.208,116.21,116.192,116.2,1444300003.0
2006-07-21 21:16:00,116.195,116.205,116.195,116.205,1397000003.0
2006-07-21 21:17:00,116.202,116.215,116.199,116.2,1987500002.0
2006-07-21 21:18:00,116.204,116.213,116.2,116.2,1026000008.0
2006-07-21 21:19:00,116.2,116.208,116.199,116.205,1382199984.0
2006-07-21 21:20:00,116.203,116.203,116.192,116.2,1203600009.0
2006-07-21 21:21:00,116.2,116.204,116.19,116.195,938500000.0
2006-07-21 21:22:00,116.197,116.203,116.192,116.198,1612800001.0
2006-07-21 21:23:00,116.199,116.206,116.196,116.201,986600012.0
2006-07-21 21:24:00,116.202,116.21,116.197,116.2,1622700004.0
2006-07-21 21:25:00,116.205,116.207,116.197,116.205,1530199998.0
2006-07-21 21:26:00,116.2,116.207,116.199,116.2,899500001.0
2006-07-21 21:27:00,116.2,116.205,116.2,116.205,686700004.0
2006-07-21 21:28:00,116.202,116.213,116.201,116.205,577699994.0
2006-07-21 21:29:00,116.202,116.202,116.185,116.194,619700008.0
2006-07-21 21:30:00,116.199,116.203,116.188,116.198,760999990.0
2006-07-21 21:31:00,116.197,116.205,116.197,116.205,304700004.0
2006-07-21 21:32:00,116.204,116.204,116.201,116.204,1077500010.0
2006-07-21 21:33:00,116.202,116.208,116.201,116.201,526099998.0
2006-07-21 21:34:00,116.202,116.205,116.199,116.2,445099995.0
2006-07-21 21:35:00,116.205,116.205,116.2,116.2,458100005.0
2006-07-21 21:36:00,116.2,116.205,116.197,116.197,592700005.0
2006-07-21 21:37:00,116.199,116.2,116.196,116.2,402499997.0
2006-07-21 21:38:00,116.201,116.201,116.192,116.192,244199997.0
2006-07-21 21:39:00,116.195,116.2,116.192,116.2,626999995.0
2006-07-21 21:40:00,116.2,116.2,116.192,116.195,710899999.0
2006-07-21 21:41:00,116.194,116.194,116.19,116.19,671900005.0
2006-07-21 21:42:00,116.19,116.198,116.185,116.195,878500003.0
2006-07-21 21:43:00,116.19,116.19,116.176,116.183,244300000.0
2006-07-21 21:44:00,116.187,116.187,116.177,116.185,1406600005.0
2006-07-21 21:45:00,116.183,116.183,116.17,116.18,785399994.0
2006-07-21 21:46:00,116.18,116.186,116.175,116.185,924300009.0
2006-07-21 21:47:00,116.18,116.185,116.175,116.18,772700009.0
2006-07-21 21:48:00,116.18,116.185,116.175,116.175,863400001.0
2006-07-21 21:49:00,116.177,116.185,116.175,116.185,413000000.0
2006-07-21 21:50:00,116.18,116.18,116.17,116.173,97099999.0
2006-07-21 21:51:00,116.176,116.182,116.175,116.182,438900005.0
2006-07-21 21:52:00,116.183,116.184,116.178,116.184,217799997.0
2006-07-21 21:53:00,116.182,116.182,116.167,116.175,343900000.0
2006-07-21 21:54:00,116.173,116.175,116.165,116.171,577400002.0
2006-07-21 21:55:00,116.169,116.174,116.169,116.172,181100007.0
2006-07-21 21:56:00,116.178,116.192,116.175,116.183,352500002.0
2006-07-21 21:57:00,116.183,116.183,116.171,116.172,210399999.0
2006-07-21 21:58:00,116.173,116.181,116.173,116.177,116000002.0
2006-07-21 21:59:00,116.175,116.18,116.159,116.162,419900003.0
2006-07-21 22:00:00,116.163,116.175,116.163,116.163,1092700010.0
2006-07-21 22:01:00,116.16,116.172,116.157,116.172,920099998.0
2006-07-21 22:02:00,116.17,116.18,116.163,116.163,763400007.0
2006-07-21 22:03:00,116.16,116.168,116.16,116.16,244200000.0
2006-07-21 22:04:00,116.16,116.172,116.157,116.162,782500011.0
2006-07-21 22:05:00,116.168,116.178,116.168,116.176,284699999.0
2006-07-21 22:06:00,116.175,116.185,116.175,116.185,278099993.0
2006-07-21 22:07:00,116.182,116.182,116.173,116.18,376099999.0
2006-07-21 22:08:00,116.172,116.174,116.157,116.157,408600000.0
2006-07-21 22:09:00,116.166,116.167,116.164,116.165,286400002.0
2006-07-21 22:10:00,116.172,116.182,116.171,116.182,205000002.0
2006-07-21 22:11:00,116.17,116.184,116.17,116.176,390199998.0
2006-07-21 22:12:00,116.177,116.181,116.175,116.179,127999997.0
2006-07-21 22:13:00,116.182,116.189,116.18,116.18,362399991.0
2006-07-21 22:14:00,116.182,116.192,116.18,116.181,251300001.0
2006-07-21 22:15:00,116.185,116.193,116.183,116.187,246899999.0
2006-07-21 22:16:00,116.19,116.196,116.185,116.185,732099997.0
2006-07-21 22:17:00,116.188,116.193,116.183,116.185,315400001.0
2006-07-21 22:18:00,116.185,116.19,116.177,116.18,313500002.0
2006-07-21 22:19:00,116.181,116.191,116.181,116.189,299799997.0
2006-07-21 22:20:00,116.192,116.193,116.188,116.188,193100001.0
2006-07-21 22:21:00,116.19,116.19,116.178,116.186,234200002.0
2006-07-21 22:22:00,116.185,116.189,116.185,116.189,305200005.0
2006-07-21 22:23:00,116.19,116.19,116.185,116.185,92400003.0
2006-07-21 22:24:00,116.189,116.189,116.174,116.178,248900002.0
2006-07-21 22:25:00,116.187,116.193,116.182,116.193,151900000.0
2006-07-21 22:26:00,116.187,116.19,116.176,116.177,362699997.0
2006-07-21 22:27:00,116.179,116.179,116.167,116.175,795500003.0
2006-07-21 22:28:00,116.175,116.184,116.173,116.184,319999997.0
2006-07-21 22:29:00,116.175,116.175,116.157,116.157,227500003.0
2006-07-21 22:30:00,116.165,116.165,116.162,116.163,229599999.0
2006-07-21 22:31:00,116.164,116.164,116.161,116.161,217700001.0
2006-07-21 22:32:00,116.161,116.164,116.156,116.157,310999996.0
2006-07-21 22:33:00,116.158,116.158,116.148,116.153,657399992.0
2006-07-21 22:34:00,116.153,116.176,116.153,116.172,946700003.0
2006-07-21 22:35:00,116.179,116.185,116.173,116.173,396900002.0
2006-07-21 22:36:00,116.17,116.178,116.167,116.175,822799998.0
2006-07-21 22:37:00,116.169,116.178,116.169,116.178,171899998.0
2006-07-21 22:38:00,116.188,116.188,116.18,116.18,221199998.0
2006-07-21 22:39:00,116.18,116.185,116.18,116.185,176900000.0
2006-07-21 22:40:00,116.185,116.193,116.178,116.178,488900001.0
2006-07-21 22:41:00,116.185,116.186,116.183,116.183,162700000.0
2006-07-21 22:42:00,116.182,116.189,116.182,116.185,185200005.0
2006-07-21 22:43:00,116.183,116.19,116.177,116.177,323300001.0
2006-07-21 22:44:00,116.177,116.181,116.173,116.173,168500006.0
2006-07-21 22:45:00,116.175,116.175,116.165,116.168,531200002.0
2006-07-21 22:46:00,116.167,116.167,116.153,116.153,303000005.0
2006-07-21 22:47:00,116.162,116.162,116.147,116.147,269699999.0
2006-07-21 22:48:00,116.15,116.154,116.137,116.137,415100004.0
2006-07-21 22:49:00,116.145,116.145,116.14,116.145,308800006.0
2006-07-21 22:50:00,116.141,116.151,116.14,116.14,564999993.0
2006-07-21 22:51:00,116.147,116.147,116.135,116.135,240000003.0
2006-07-21 22:52:00,116.134,116.149,116.134,116.142,194600000.0
2006-07-21 22:53:00,116.152,116.17,116.152,116.153,447099997.0
2006-07-21 22:54:00,116.155,116.165,116.153,116.165,330999999.0
2006-07-21 22:55:00,116.167,116.167,116.16,116.163,224400002.0
2006-07-21 22:56:00,116.165,116.168,116.16,116.16,258600003.0
2006-07-21 22:57:00,116.16,116.165,116.16,116.16,535299996.0
2006-07-21 22:58:00,116.16,116.172,116.157,116.17,224500004.0
2006-07-21 22:59:00,116.149,116.155,116.115,116.125,428899991.0
2006-07-23 23:00:00,116.112,116.131,116.097,116.118,261600002.0
2006-07-23 23:01:00,116.113,116.113,116.079,116.079,222899998.0
2006-07-23 23:02:00,116.08,116.123,116.072,116.091,202599999.0
2006-07-23 23:03:00,116.095,116.137,116.095,116.127,288300003.0
2006-07-23 23:04:00,116.125,116.125,116.105,116.105,180700001.0
2006-07-23 23:05:00,116.108,116.117,116.1,116.106,291499999.0
2006-07-23 23:06:00,116.104,116.121,116.102,116.115,404400004.0
2006-07-23 23:07:00,116.103,116.129,116.101,116.111,224000004.0
2006-07-23 23:08:00,116.112,116.117,116.104,116.108,208100004.0
2006-07-23 23:09:00,116.099,116.114,116.098,116.098,230999998.0
2006-07-23 23:10:00,116.107,116.137,116.107,116.126,315999996.0
2006-07-23 23:11:00,116.132,116.139,116.128,116.132,169900003.0
2006-07-23 23:12:00,116.129,116.131,116.112,116.124,164900001.0
2006-07-23 23:13:00,116.132,116.137,116.102,116.105,319499997.0
2006-07-23 23:14:00,116.113,116.125,116.106,116.111,448700003.0
2006-07-23 23:15:00,116.113,116.123,116.086,116.086,198800000.0
2006-07-23 23:16:00,116.098,116.117,116.085,116.085,181000001.0
2006-07-23 23:17:00,116.092,116.112,116.092,116.11,342199997.0
2006-07-23 23:18:00,116.116,116.12,116.102,116.102,242100002.0
2006-07-23 23:19:00,116.095,116.114,116.095,116.104,238599998.0
2006-07-23 23:20:00,116.096,116.117,116.09,116.109,261600004.0
2006-07-23 23:21:00,116.106,116.115,116.094,116.103,229199999.0
2006-07-23 23:22:00,116.11,116.122,116.087,116.113,246400001.0
2006-07-23 23:23:00,116.128,116.129,116.112,116.118,238799996.0
2006-07-23 23:24:00,116.121,116.135,116.106,116.115,215600002.0
2006-07-23 23:25:00,116.129,116.135,116.115,116.125,340699997.0
2006-07-23 23:26:00,116.13,116.137,116.105,116.118,322999993.0
2006-07-23 23:27:00,116.11,116.12,116.094,116.12,303399999.0
2006-07-23 23:28:00,116.111,116.111,116.088,116.09,153200002.0
2006-07-23 23:29:00,116.102,116.111,116.089,116.091,370199994.0
2006-07-23 23:30:00,116.101,116.117,116.095,116.107,332399999.0
2006-07-23 23:31:00,116.1,116.114,116.09,116.109,239500002.0
2006-07-23 23:32:00,116.102,116.117,116.096,116.103,384999995.0
2006-07-23 23:33:00,116.102,116.116,116.102,116.111,216899995.0
2006-07-23 23:34:00,116.107,116.118,116.097,116.118,148599998.0
2006-07-23 23:35:00,116.115,116.115,116.043,116.043,238500003.0
2006-07-23 23:36:00,116.045,116.048,116.039,116.043,282200004.0
2006-07-23 23:37:00,116.04,116.045,116.038,116.045,34400000.0
2006-07-23 23:38:00,116.04,116.045,116.038,116.04,268199998.0
2006-07-23 23:39:00,116.038,116.039,116.038,116.039,42299999.0
2006-07-23 23:40:00,116.032,116.044,116.032,116.036,282000002.0
2006-07-23 23:41:00,116.035,116.045,116.035,116.045,54399999.0
2006-07-23 23:42:00,116.04,116.048,116.039,116.048,168700005.0
2006-07-23 23:43:00,116.043,116.052,116.04,116.052,230000001.0
2006-07-23 23:44:00,116.05,116.058,116.05,116.05,202399998.0
2006-07-23 23:45:00,116.057,116.062,116.052,116.052,258099998.0
2006-07-23 23:46:00,116.06,116.06,116.053,116.054,225799993.0
2006-07-23 23:47:00,116.054,116.063,116.054,116.063,93900002.0
2006-07-23 23:48:00,116.065,116.07,116.057,116.07,168300000.0
2006-07-23 23:49:00,116.07,116.07,116.063,116.065,211499999.0
2006-07-23 23:50:00,116.063,116.07,116.063,116.07,174100001.0
2006-07-23 23:51:00,116.065,116.07,116.06,116.06,204299999.0
2006-07-23 23:52:00,116.07,116.07,116.063,116.063,169600000.0
2006-07-23 23:53:00,116.067,116.067,116.06,116.065,291800002.0
2006-07-23 23:54:00,116.07,116.073,116.063,116.063,131599996.0
2006-07-23 23:55:00,116.073,116.091,116.073,116.089,185699999.0
2006-07-23 23:56:00,116.09,116.092,116.086,116.09,342999998.0
2006-07-23 23:57:00,116.088,116.105,116.086,116.105,142700004.0
2006-07-23 23:58:00,116.111,116.111,116.082,116.082,151599999.0
2006-07-23 23:59:00,116.09,116.107,116.079,116.079,140600002.0
2006-07-24 00:00:00,116.09,116.141,116.09,116.141,256899997.0
2006-07-24 00:01:00,116.135,116.135,116.135,116.135,8200000.0
2006-07-24 00:02:00,116.13,116.133,116.124,116.127,50499999.0
2006-07-24 00:03:00,116.127,116.13,116.127,116.129,70500000.0
2006-07-24 00:04:00,116.13,116.135,116.127,116.13,354600003.0
2006-07-24 00:05:00,116.133,116.14,116.125,116.14,306399995.0
2006-07-24 00:06:00,116.13,116.135,116.127,116.135,133100002.0
2006-07-24 00:07:00,116.14,116.148,116.14,116.14,192399998.0
2006-07-24 00:08:00,116.139,116.145,116.135,116.137,57399999.0
2006-07-24 00:09:00,116.144,116.163,116.137,116.163,360899993.0
2006-07-24 00:10:00,116.16,116.16,116.143,116.154,301700002.0
2006-07-24 00:11:00,116.154,116.16,116.149,116.157,302099995.0
2006-07-24 00:12:00,116.16,116.167,116.155,116.161,237199997.0
2006-07-24 00:13:00,116.164,116.17,116.148,116.155,368400000.0
2006-07-24 00:14:00,116.159,116.163,116.155,116.16,284100003.0
2006-07-24 00:15:00,116.165,116.165,116.157,116.165,150700004.0
2006-07-24 00:16:00,116.162,116.167,116.16,116.16,182800003.0
2006-07-24 00:17:00,116.154,116.167,116.154,116.159,272100007.0
2006-07-24 00:18:00,116.167,116.175,116.164,116.164,271700003.0
2006-07-24 00:19:00,116.164,116.188,116.164,116.168,390200005.0
2006-07-24 00:20:00,116.171,116.173,116.164,116.173,227100000.0
2006-07-24 00:21:00,116.17,116.178,116.168,116.175,240699999.0
2006-07-24 00:22:00,116.168,116.175,116.163,116.172,248400004.0
2006-07-24 00:23:00,116.175,116.175,116.17,116.17,258799997.0
2006-07-24 00:24:00,116.167,116.175,116.165,116.17,301399997.0
2006-07-24 00:25:00,116.173,116.18,116.168,116.168,400600001.0
2006-07-24 00:26:00,116.179,116.186,116.17,116.175,251600004.0
2006-07-24 00:27:00,116.187,116.208,116.183,116.183,121700000.0
2006-07-24 00:28:00,116.187,116.208,116.187,116.198,180399997.0
2006-07-24 00:29:00,116.194,116.194,116.184,116.187,216800003.0
2006-07-24 00:30:00,116.187,116.202,116.184,116.202,230299996.0
2006-07-24 00:31:00,116.209,116.23,116.209,116.224,241599998.0
2006-07-24 00:32:00,116.222,116.243,116.219,116.243,193400002.0
2006-07-24 00:33:00,116.263,116.263,116.238,116.243,193999998.0
2006-07-24 00:34:00,116.242,116.255,116.236,116.252,347699998.0
2006-07-24 00:35:00,116.254,116.254,116.242,116.246,425099994.0
2006-07-24 00:36:00,116.24,116.24,116.195,116.195,205100001.0
2006-07-24 00:37:00,116.198,116.22,116.198,116.218,300600007.0
2006-07-24 00:38:00,116.218,116.218,116.207,116.21,131099996.0
2006-07-24 00:39:00,116.216,116.233,116.214,116.233,340699998.0
2006-07-24 00:40:00,116.235,116.235,116.216,116.216,263800004.0
2006-07-24 00:41:00,116.214,116.214,116.206,116.206,261299999.0
2006-07-24 00:42:00,116.207,116.209,116.194,116.202,279400006.0
2006-07-24 00:43:00,116.203,116.203,116.186,116.19,290899998.0
2006-07-24 00:44:00,116.184,116.185,116.175,116.179,252800001.0
2006-07-24 00:45:00,116.173,116.173,116.147,116.147,138399998.0
2006-07-24 00:46:00,116.157,116.162,116.148,116.152,148299999.0
2006-07-24 00:47:00,116.155,116.155,116.153,116.155,96500000.0
2006-07-24 00:48:00,116.154,116.163,116.154,116.159,242300003.0
2006-07-24 00:49:00,116.157,116.181,116.157,116.181,132899999.0
2006-07-24 00:50:00,116.192,116.192,116.188,116.188,18900000.0
2006-07-24 00:51:00,116.196,116.199,116.187,116.187,161700001.0
2006-07-24 00:52:00,116.188,116.198,116.188,116.188,434700002.0
2006-07-24 00:53:00,116.19,116.195,116.188,116.195,180900002.0
2006-07-24 00:54:00,116.198,116.198,116.19,116.19,235200005.0
2006-07-24 00:55:00,116.19,116.195,116.19,116.195,157900005.0
2006-07-24 00:56:00,116.191,116.199,116.191,116.196,282100002.0
2006-07-24 00:57:00,116.195,116.204,116.193,116.193,205100000.0
2006-07-24 00:58:00,116.197,116.197,116.19,116.19,149299998.0
2006-07-24 00:59:00,116.188,116.192,116.186,116.192,68900001.0
2006-07-24 01:00:00,116.194,116.195,116.178,116.195,273700003.0
2006-07-24 01:01:00,116.202,116.202,116.184,116.192,244599995.0
2006-07-24 01:02:00,116.189,116.192,116.183,116.19,228300003.0
2006-07-24 01:03:00,116.191,116.203,116.184,116.203,255900000.0
2006-07-24 01:04:00,116.207,116.213,116.202,116.213,167200003.0
2006-07-24 01:05:00,116.221,116.224,116.221,116.224,63099998.0
2006-07-24 01:06:00,116.23,116.23,116.225,116.23,193400002.0
2006-07-24 01:07:00,116.225,116.23,116.225,116.23,155699997.0
2006-07-24 01:08:00,116.232,116.232,116.209,116.222,226000002.0
2006-07-24 01:09:00,116.231,116.234,116.227,116.227,162100001.0
2006-07-24 01:10:00,116.228,116.235,116.217,116.217,239099999.0
2006-07-24 01:11:00,116.215,116.217,116.211,116.213,170799996.0
2006-07-24 01:12:00,116.21,116.221,116.21,116.21,129600000.0
2006-07-24 01:13:00,116.2,116.22,116.2,116.215,231499998.0
2006-07-24 01:14:00,116.217,116.217,116.211,116.211,218600004.0
2006-07-24 01:15:00,116.213,116.213,116.203,116.208,296400000.0
2006-07-24 01:16:00,116.213,116.213,116.203,116.207,138999998.0
2006-07-24 01:17:00,116.205,116.205,116.198,116.205,233100000.0
2006-07-24 01:18:00,116.204,116.209,116.203,116.208,227700000.0
2006-07-24 01:19:00,116.197,116.207,116.195,116.205,148900004.0
2006-07-24 01:20:00,116.202,116.202,116.192,116.192,217899997.0
2006-07-24 01:21:00,116.198,116.198,116.19,116.19,13600000.0
2006-07-24 01:22:00,116.193,116.2,116.19,116.19,319100009.0
2006-07-24 01:23:00,116.2,116.212,116.2,116.208,111400001.0
2006-07-24 01:24:00,116.208,116.21,116.2,116.2,248699998.0
2006-07-24 01:25:00,116.2,116.205,116.197,116.205,176999998.0
2006-07-24 01:26:00,116.205,116.205,116.195,116.195,124699998.0
2006-07-24 01:27:00,116.205,116.205,116.197,116.205,136600003.0
2006-07-24 01:28:00,116.197,116.208,116.197,116.206,142700004.0
2006-07-24 01:29:00,116.203,116.209,116.2,116.207,168900004.0
2006-07-24 01:30:00,116.195,116.205,116.195,116.2,153700002.0
2006-07-24 01:31:00,116.2,116.206,116.192,116.198,299800002.0
2006-07-24 01:32:00,116.192,116.196,116.187,116.193,230999996.0
2006-07-24 01:33:00,116.185,116.19,116.184,116.187,185299996.0
2006-07-24 01:34:00,116.179,116.186,116.176,116.182,358499993.0
2006-07-24 01:35:00,116.192,116.197,116.191,116.195,292699998.0
2006-07-24 01:36:00,116.194,116.199,116.191,116.195,214500001.0
2006-07-24 01:37:00,116.195,116.2,116.195,116.195,222600004.0
2006-07-24 01:38:00,116.2,116.2,116.19,116.2,240100002.0
2006-07-24 01:39:00,116.187,116.194,116.184,116.184,184700003.0
2006-07-24 01:40:00,116.188,116.195,116.181,116.186,163300001.0
2006-07-24 01:41:00,116.197,116.211,116.197,116.211,108599999.0
2006-07-24 01:42:00,116.218,116.22,116.211,116.215,264500003.0
2006-07-24 01:43:00,116.212,116.223,116.209,116.211,277700010.0
2006-07-24 01:44:00,116.205,116.21,116.202,116.21,259199998.0
2006-07-24 01:45:00,116.211,116.214,116.208,116.211,278199996.0
2006-07-24 01:46:00,116.211,116.212,116.207,116.208,46900000.0
2006-07-24 01:47:00,116.2,116.205,116.195,116.197,179500000.0
2006-07-24 01:48:00,116.203,116.205,116.197,116.202,94800002.0
2006-07-24 01:49:00,116.202,116.219,116.202,116.219,44300000.0
2006-07-24 01:50:00,116.214,116.23,116.214,116.226,152999996.0
2006-07-24 01:51:00,116.229,116.243,116.224,116.243,116599998.0
2006-07-24 01:52:00,116.249,116.261,116.249,116.257,113600000.0
2006-07-24 01:53:00,116.268,116.276,116.26,116.269,212100001.0
2006-07-24 01:54:00,116.26,116.267,116.249,116.255,218099998.0
2006-07-24 01:55:00,116.26,116.268,116.25,116.268,195600003.0
2006-07-24 01:56:00,116.261,116.261,116.253,116.255,325500003.0
2006-07-24 01:57:00,116.25,116.261,116.246,116.257,175699997.0
2006-07-24 01:58:00,116.252,116.252,116.24,116.251,217699999.0
2006-07-24 01:59:00,116.253,116.26,116.243,116.251,167499999.0
2006-07-24 02:00:00,116.254,116.295,116.251,116.295,286700004.0
2006-07-24 02:01:00,116.294,116.307,116.294,116.305,291200003.0
2006-07-24 02:02:00,116.302,116.317,116.299,116.317,158499996.0
2006-07-24 02:03:00,116.314,116.371,116.312,116.359,232500000.0
2006-07-24 02:04:00,116.35,116.35,116.307,116.307,355099999.0
2006-07-24 02:05:00,116.308,116.323,116.305,116.323,292000001.0
2006-07-24 02:06:00,116.328,116.351,116.32,116.33,295199998.0
2006-07-24 02:07:00,116.318,116.366,116.318,116.363,146300000.0
2006-07-24 02:08:00,116.373,116.375,116.336,116.336,209000001.0
2006-07-24 02:09:00,116.33,116.335,116.323,116.328,249600001.0
2006-07-24 02:10:00,116.319,116.328,116.306,116.328,513700001.0
2006-07-24 02:11:00,116.33,116.339,116.33,116.334,318600002.0
2006-07-24 02:12:00,116.338,116.341,116.324,116.341,308200003.0
2006-07-24 02:13:00,116.331,116.331,116.314,116.319,243400005.0
2006-07-24 02:14:00,116.325,116.341,116.325,116.335,219500001.0
2006-07-24 02:15:00,116.342,116.354,116.342,116.354,151900002.0
2006-07-24 02:16:00,116.357,116.357,116.333,116.333,283399998.0
2006-07-24 02:17:00,116.347,116.392,116.347,116.392,86199997.0
2006-07-24 02:18:00,116.374,116.374,116.347,116.347,156500000.0
2006-07-24 02:19:00,116.345,116.359,116.345,116.357,221500001.0
2006-07-24 02:20:00,116.357,116.367,116.357,116.36,215199998.0
2006-07-24 02:21:00,116.355,116.36,116.347,116.36,76000001.0
2006-07-24 02:22:00,116.358,116.37,116.358,116.366,216499998.0
2006-07-24 02:23:00,116.356,116.359,116.347,116.347,363099996.0
2006-07-24 02:24:00,116.348,116.352,116.342,116.352,316799999.0
2006-07-24 02:25:00,116.36,116.366,116.359,116.365,221600004.0
2006-07-24 02:26:00,116.367,116.382,116.36,116.364,204700002.0
2006-07-24 02:27:00,116.361,116.361,116.352,116.359,136100000.0
2006-07-24 02:28:00,116.353,116.362,116.349,116.355,219899999.0
2006-07-24 02:29:00,116.367,116.382,116.367,116.377,216499999.0
2006-07-24 02:30:00,116.389,116.399,116.374,116.374,283799999.0
2006-07-24 02:31:00,116.378,116.393,116.378,116.393,181300003.0
2006-07-24 02:32:00,116.392,116.392,116.377,116.389,103699997.0
2006-07-24 02:33:00,116.388,116.398,116.381,116.393,324099999.0
2006-07-24 02:34:00,116.402,116.425,116.402,116.423,233799999.0
2006-07-24 02:35:00,116.424,116.431,116.412,116.431,338499996.0
2006-07-24 02:36:00,116.428,116.428,116.411,116.415,337699996.0
2006-07-24 02:37:00,116.404,116.42,116.404,116.408,319500001.0
2006-07-24 02:38:00,116.408,116.417,116.401,116.412,272599998.0
2006-07-24 02:39:00,116.408,116.414,116.405,116.405,225099997.0
2006-07-24 02:40:00,116.404,116.41,116.395,116.397,426599991.0
2006-07-24 02:41:00,116.398,116.401,116.391,116.391,216800002.0
2006-07-24 02:42:00,116.392,116.407,116.391,116.402,314300002.0
2006-07-24 02:43:00,116.409,116.422,116.399,116.416,253200002.0
2006-07-24 02:44:00,116.419,116.44,116.419,116.44,323400003.0
2006-07-24 02:45:00,116.435,116.444,116.432,116.44,333299995.0
2006-07-24 02:46:00,116.442,116.447,116.437,116.437,326899998.0
2006-07-24 02:47:00,116.445,116.455,116.445,116.455,314599997.0
2006-07-24 02:48:00,116.461,116.487,116.46,116.485,133700000.0
2006-07-24 02:49:00,116.498,116.498,116.489,116.491,157900003.0
2006-07-24 02:50:00,116.486,116.492,116.477,116.492,221200001.0
2006-07-24 02:51:00,116.49,116.496,116.477,116.495,177399997.0
2006-07-24 02:52:00,116.508,116.518,116.505,116.509,226499991.0
2006-07-24 02:53:00,116.519,116.542,116.519,116.537,238699999.0
2006-07-24 02:54:00,116.529,116.54,116.521,116.521,169600002.0
2006-07-24 02:55:00,116.52,116.54,116.52,116.54,291299997.0
2006-07-24 02:56:00,116.539,116.541,116.525,116.525,181699996.0
2006-07-24 02:57:00,116.53,116.538,116.526,116.526,159900001.0
2006-07-24 02:58:00,116.537,116.54,116.518,116.52,356800001.0
2006-07-24 02:59:00,116.525,116.532,116.521,116.521,211900002.0
2006-07-24 03:00:00,116.523,116.54,116.523,116.535,141999999.0
2006-07-24 03:01:00,116.537,116.543,116.526,116.543,285600003.0
2006-07-24 03:02:00,116.544,116.548,116.543,116.548,255199997.0
2006-07-24 03:03:00,116.548,116.552,116.533,116.535,133699999.0
2006-07-24 03:04:00,116.522,116.531,116.509,116.51,359200002.0
2006-07-24 03:05:00,116.505,116.505,116.495,116.495,350400006.0
2006-07-24 03:06:00,116.5,116.502,116.487,116.502,261299998.0
2006-07-24 03:07:00,116.495,116.495,116.478,116.488,331900005.0
2006-07-24 03:08:00,116.481,116.5,116.481,116.5,409500006.0
2006-07-24 03:09:00,116.498,116.498,116.479,116.485,131500000.0
2006-07-24 03:10:00,116.481,116.483,116.47,116.483,116000003.0
2006-07-24 03:11:00,116.487,116.487,116.457,116.457,303100002.0
2006-07-24 03:12:00,116.471,116.479,116.471,116.479,64400002.0
2006-07-24 03:13:00,116.494,116.502,116.482,116.502,248700001.0
2006-07-24 03:14:00,116.495,116.495,116.484,116.484,99899998.0
2006-07-24 03:15:00,116.497,116.502,116.495,116.497,91200001.0
2006-07-24 03:16:00,116.487,116.502,116.487,116.502,219600002.0
2006-07-24 03:17:00,116.5,116.504,116.494,116.497,291299999.0
2006-07-24 03:18:00,116.498,116.51,116.498,116.498,183000001.0
2006-07-24 03:19:00,116.495,116.505,116.495,116.505,87999998.0
2006-07-24 03:20:00,116.502,116.502,116.49,116.49,333300003.0
2006-07-24 03:21:00,116.499,116.519,116.499,116.519,189800000.0
2006-07-24 03:22:00,116.544,116.583,116.544,116.579,138600000.0
2006-07-24 03:23:00,116.569,116.572,116.553,116.553,307199999.0
2006-07-24 03:24:00,116.561,116.648,116.561,116.648,401199996.0
2006-07-24 03:25:00,116.66,116.664,116.631,116.631,159599997.0
2006-07-24 03:26:00,116.644,116.648,116.639,116.642,260400000.0
2006-07-24 03:27:00,116.651,116.7,116.651,116.7,297699999.0
2006-07-24 03:28:00,116.707,116.714,116.699,116.699,144599996.0
2006-07-24 03:29:00,116.692,116.699,116.681,116.681,251600002.0
2006-07-24 03:30:00,116.683,116.688,116.671,116.682,211099999.0
2006-07-24 03:31:00,116.678,116.678,116.657,116.66,287400004.0
2006-07-24 03:32:00,116.662,116.679,116.662,116.663,201099996.0
2006-07-24 03:33:00,116.662,116.669,116.654,116.661,165100003.0
2006-07-24 03:34:00,116.663,116.663,116.653,116.658,274599999.0
2006-07-24 03:35:00,116.653,116.661,116.653,116.66,79399999.0
2006-07-24 03:36:00,116.66,116.665,116.655,116.658,167700001.0
2006-07-24 03:37:00,116.653,116.664,116.653,116.659,168900001.0
2006-07-24 03:38:00,116.662,116.666,116.649,116.666,258600002.0
2006-07-24 03:39:00,116.671,116.671,116.665,116.666,108500001.0
2006-07-24 03:40:00,116.663,116.663,116.65,116.663,281100001.0
2006-07-24 03:41:00,116.663,116.667,116.663,116.665,133600001.0
2006-07-24 03:42:00,116.66,116.664,116.655,116.664,288700005.0
2006-07-24 03:43:00,116.66,116.664,116.655,116.659,379599998.0
2006-07-24 03:44:00,116.662,116.664,116.652,116.657,298300003.0
2006-07-24 03:45:00,116.657,116.658,116.642,116.653,190399998.0
2006-07-24 03:46:00,116.651,116.661,116.651,116.66,203500000.0
2006-07-24 03:47:00,116.665,116.665,116.655,116.655,190499996.0
2006-07-24 03:48:00,116.657,116.659,116.653,116.655,123900001.0
2006-07-24 03:49:00,116.651,116.651,116.621,116.621,91400002.0
2006-07-24 03:50:00,116.627,116.64,116.627,116.64,147599999.0
2006-07-24 03:51:00,116.64,116.653,116.636,116.653,316400001.0
2006-07-24 03:52:00,116.658,116.67,116.655,116.662,276700006.0
2006-07-24 03:53:00,116.662,116.675,116.662,116.667,182899996.0
2006-07-24 03:54:00,116.67,116.681,116.666,116.671,205700004.0
2006-07-24 03:55:00,116.664,116.666,116.657,116.666,217300000.0
2006-07-24 03:56:00,116.67,116.682,116.67,116.677,288499995.0
2006-07-24 03:57:00,116.666,116.668,116.659,116.668,133499996.0
2006-07-24 03:58:00,116.664,116.666,116.648,116.648,101200002.0
2006-07-24 03:59:00,116.641,116.641,116.626,116.633,266000006.0
2006-07-24 04:00:00,116.635,116.635,116.624,116.631,203100002.0
2006-07-24 04:01:00,116.631,116.643,116.629,116.641,231599998.0
2006-07-24 04:02:00,116.641,116.646,116.639,116.645,200499997.0
2006-07-24 04:03:00,116.64,116.64,116.64,116.64,11200000.0
2006-07-24 04:04:00,116.646,116.653,116.64,116.653,268499998.0
2006-07-24 04:05:00,116.653,116.653,116.64,116.64,201799997.0
2006-07-24 04:06:00,116.647,116.654,116.642,116.654,354500001.0
2006-07-24 04:07:00,116.65,116.651,116.64,116.641,270700001.0
2006-07-24 04:08:00,116.642,116.65,116.638,116.647,151200001.0
2006-07-24 04:09:00,116.643,116.643,116.627,116.627,249500002.0
2006-07-24 04:10:00,116.63,116.63,116.624,116.627,265600001.0
2006-07-24 04:11:00,116.62,116.623,116.62,116.62,112400002.0
2006-07-24 04:12:00,116.62,116.62,116.604,116.616,182600000.0
2006-07-24 04:13:00,116.603,116.611,116.603,116.608,154200004.0
2006-07-24 04:14:00,116.605,116.605,116.6,116.605,268100003.0
2006-07-24 04:15:00,116.603,116.603,116.592,116.603,287400000.0
2006-07-24 04:16:00,116.588,116.588,116.584,116.584,93200003.0
2006-07-24 04:17:00,116.578,116.582,116.564,116.568,291200003.0
2006-07-24 04:18:00,116.559,116.57,116.557,116.567,327900003.0
2006-07-24 04:19:00,116.563,116.563,116.552,116.563,184700003.0
2006-07-24 04:20:00,116.558,116.569,116.558,116.569,187099999.0
2006-07-24 04:21:00,116.574,116.576,116.574,116.576,88699997.0
2006-07-24 04:22:00,116.59,116.61,116.589,116.608,317900002.0
2006-07-24 04:23:00,116.608,116.621,116.605,116.621,117100001.0
2006-07-24 04:24:00,116.621,116.652,116.621,116.648,375400006.0
2006-07-24 04:25:00,116.637,116.642,116.628,116.642,317799999.0
2006-07-24 04:26:00,116.642,116.654,116.634,116.651,318299992.0
2006-07-24 04:27:00,116.651,116.663,116.649,116.65,302999995.0
2006-07-24 04:28:00,116.649,116.649,116.638,116.638,285499998.0
2006-07-24 04:29:00,116.64,116.646,116.632,116.638,330900002.0
2006-07-24 04:30:00,116.63,116.637,116.62,116.62,140999999.0
2006-07-24 04:31:00,116.619,116.633,116.618,116.633,204600003.0
2006-07-24 04:32:00,116.628,116.628,116.62,116.62,319099996.0
2006-07-24 04:33:00,116.62,116.625,116.617,116.625,151399998.0
2006-07-24 04:34:00,116.617,116.625,116.617,116.625,264500002.0
2006-07-24 04:35:00,116.622,116.622,116.605,116.61,150000000.0
2006-07-24 04:36:00,116.597,116.602,116.594,116.6,185800003.0
2006-07-24 04:37:00,116.586,116.586,116.575,116.577,306700001.0
2006-07-24 04:38:00,116.589,116.606,116.589,116.605,301499998.0
2006-07-24 04:39:00,116.601,116.601,116.593,116.593,78199998.0
2006-07-24 04:40:00,116.599,116.599,116.596,116.596,16800000.0
2006-07-24 04:41:00,116.594,116.603,116.59,116.599,210699997.0
2006-07-24 04:42:00,116.603,116.603,116.583,116.586,187700002.0
2006-07-24 04:43:00,116.592,116.598,116.575,116.575,149600001.0
2006-07-24 04:44:00,116.577,116.59,116.572,116.572,186000003.0
2006-07-24 04:45:00,116.575,116.577,116.563,116.575,145699999.0
2006-07-24 04:46:00,116.57,116.57,116.55,116.55,316599999.0
2006-07-24 04:47:00,116.556,116.564,116.553,116.564,220499995.0
2006-07-24 04:48:00,116.565,116.565,116.557,116.565,205200004.0
2006-07-24 04:49:00,116.565,116.565,116.555,116.56,409600006.0
2006-07-24 04:50:00,116.554,116.554,116.547,116.547,169599998.0
2006-07-24 04:51:00,116.555,116.555,116.555,116.555,54299999.0
2006-07-24 04:52:00,116.555,116.555,116.539,116.539,47000000.0
2006-07-24 04:53:00,116.546,116.551,116.544,116.544,96800003.0
2006-07-24 04:54:00,116.553,116.553,116.543,116.553,247600005.0
2006-07-24 04:55:00,116.558,116.563,116.556,116.556,131000003.0
2006-07-24 04:56:00,116.557,116.565,116.557,116.56,186100002.0
2006-07-24 04:57:00,116.555,116.565,116.555,116.565,227800001.0
2006-07-24 04:58:00,116.559,116.562,116.559,116.562,83000000.0
2006-07-24 04:59:00,116.556,116.562,116.553,116.562,244500001.0
2006-07-24 05:00:00,116.557,116.557,116.548,116.555,179299998.0
2006-07-24 05:01:00,116.549,116.559,116.548,116.557,181500003.0
2006-07-24 05:02:00,116.548,116.562,116.548,116.562,126899998.0
2006-07-24 05:03:00,116.556,116.561,116.551,116.552,161799997.0
2006-07-24 05:04:00,116.557,116.562,116.553,116.56,182499996.0
2006-07-24 05:05:00,116.567,116.573,116.564,116.566,369000009.0
2006-07-24 05:06:00,116.568,116.58,116.565,116.57,117799998.0
2006-07-24 05:07:00,116.579,116.579,116.576,116.576,4800000.0
2006-07-24 05:08:00,116.581,116.581,116.564,116.564,119299999.0
2006-07-24 05:09:00,116.558,116.571,116.558,116.565,268400005.0
2006-07-24 05:10:00,116.565,116.565,116.557,116.56,288500002.0
2006-07-24 05:11:00,116.56,116.565,116.555,116.565,190099998.0
2006-07-24 05:12:00,116.56,116.565,116.56,116.565,203899995.0
2006-07-24 05:13:00,116.572,116.588,116.572,116.586,174000002.0
2006-07-24 05:14:00,116.583,116.583,116.577,116.577,167799994.0
2006-07-24 05:15:00,116.572,116.588,116.572,116.582,146100001.0
2006-07-24 05:16:00,116.587,116.588,116.573,116.577,423099996.0
2006-07-24 05:17:00,116.575,116.575,116.567,116.575,197099999.0
2006-07-24 05:18:00,116.568,116.568,116.568,116.568,5600000.0
2006-07-24 05:19:00,116.567,116.573,116.557,116.557,232100000.0
2006-07-24 05:20:00,116.565,116.565,116.565,116.565,4800000.0
2006-07-24 05:21:00,116.563,116.565,116.557,116.565,304799994.0
2006-07-24 05:22:00,116.56,116.565,116.555,116.565,334700002.0
2006-07-24 05:23:00,116.56,116.561,116.552,116.558,316599999.0
2006-07-24 05:24:00,116.56,116.573,116.558,116.571,315000006.0
2006-07-24 05:25:00,116.568,116.573,116.558,116.564,249799999.0
2006-07-24 05:26:00,116.55,116.567,116.55,116.56,205300001.0
2006-07-24 05:27:00,116.563,116.563,116.558,116.558,81500003.0
2006-07-24 05:28:00,116.56,116.565,116.56,116.565,234699997.0
2006-07-24 05:29:00,116.557,116.558,116.552,116.558,158900001.0
2006-07-24 05:30:00,116.565,116.565,116.56,116.565,362099994.0
2006-07-24 05:31:00,116.564,116.58,116.564,116.565,330599999.0
2006-07-24 05:32:00,116.564,116.574,116.562,116.567,240600000.0
2006-07-24 05:33:00,116.565,116.565,116.557,116.565,220000004.0
2006-07-24 05:34:00,116.56,116.567,116.56,116.56,278100005.0
2006-07-24 05:35:00,116.565,116.565,116.558,116.56,238800002.0
2006-07-24 05:36:00,116.569,116.569,116.559,116.559,61900002.0
2006-07-24 05:37:00,116.568,116.568,116.558,116.564,146900002.0
2006-07-24 05:38:00,116.563,116.563,116.55,116.556,327199997.0
2006-07-24 05:39:00,116.553,116.563,116.552,116.563,210300003.0
2006-07-24 05:40:00,116.563,116.563,116.547,116.547,265500002.0
2006-07-24 05:41:00,116.544,116.544,116.535,116.537,377300005.0
2006-07-24 05:42:00,116.53,116.535,116.525,116.53,186600004.0
2006-07-24 05:43:00,116.533,116.533,116.525,116.533,268300009.0
2006-07-24 05:44:00,116.532,116.543,116.532,116.539,178000001.0
2006-07-24 05:45:00,116.549,116.553,116.54,116.548,274799995.0
2006-07-24 05:46:00,116.536,116.536,116.532,116.532,117799999.0
2006-07-24 05:47:00,116.532,116.553,116.532,116.553,192800002.0
2006-07-24 05:48:00,116.555,116.555,116.55,116.555,92800002.0
2006-07-24 05:49:00,116.553,116.555,116.545,116.55,226499999.0
2006-07-24 05:50:00,116.553,116.553,116.546,116.547,68000001.0
2006-07-24 05:51:00,116.547,116.554,116.547,116.554,219199996.0
2006-07-24 05:52:00,116.552,116.553,116.548,116.548,210200005.0
2006-07-24 05:53:00,116.545,116.555,116.545,116.55,221300003.0
2006-07-24 05:54:00,116.55,116.555,116.547,116.555,342899997.0
2006-07-24 05:55:00,116.557,116.561,116.554,116.557,299900006.0
2006-07-24 05:56:00,116.552,116.552,116.543,116.548,27300000.0
2006-07-24 05:57:00,116.55,116.553,116.55,116.55,113400002.0
2006-07-24 05:58:00,116.555,116.555,116.547,116.547,453399999.0
2006-07-24 05:59:00,116.556,116.561,116.555,116.556,202600004.0
2006-07-24 06:00:00,116.552,116.561,116.552,116.558,265000005.0
2006-07-24 06:01:00,116.559,116.559,116.559,116.559,78099998.0
2006-07-24 06:02:00,116.563,116.563,116.552,116.557,322000001.0
2006-07-24 06:03:00,116.552,116.558,116.552,116.556,127500001.0
2006-07-24 06:04:00,116.548,116.557,116.548,116.551,255799996.0
2006-07-24 06:05:00,116.558,116.56,116.544,116.547,137799998.0
2006-07-24 06:06:00,116.549,116.554,116.54,116.553,197599998.0
2006-07-24 06:07:00,116.543,116.546,116.536,116.536,203499999.0
2006-07-24 06:08:00,116.543,116.543,116.527,116.528,220800004.0
2006-07-24 06:09:00,116.528,116.531,116.527,116.527,96500002.0
2006-07-24 06:10:00,116.523,116.529,116.521,116.521,193699999.0
2006-07-24 06:11:00,116.512,116.518,116.504,116.513,386599999.0
2006-07-24 06:12:00,116.505,116.514,116.505,116.508,353000006.0
2006-07-24 06:13:00,116.504,116.512,116.502,116.502,158299994.0
2006-07-24 06:14:00,116.499,116.502,116.492,116.492,327100004.0
2006-07-24 06:15:00,116.49,116.492,116.483,116.483,310900003.0
2006-07-24 06:16:00,116.487,116.493,116.481,116.493,252400006.0
2006-07-24 06:17:00,116.49,116.49,116.48,116.48,44200000.0
2006-07-24 06:18:00,116.474,116.474,116.465,116.47,306300000.0
2006-07-24 06:19:00,116.475,116.475,116.473,116.473,84500000.0
2006-07-24 06:20:00,116.47,116.482,116.47,116.482,340799998.0
2006-07-24 06:21:00,116.481,116.483,116.473,116.48,135500004.0
2006-07-24 06:22:00,116.482,116.486,116.478,116.48,208100000.0
2006-07-24 06:23:00,116.484,116.493,116.482,116.493,176600000.0
2006-07-24 06:24:00,116.489,116.496,116.489,116.495,173600002.0
2006-07-24 06:25:00,116.492,116.492,116.48,116.482,226499999.0
2006-07-24 06:26:00,116.487,116.487,116.468,116.473,308499998.0
2006-07-24 06:27:00,116.478,116.485,116.471,116.478,218299995.0
2006-07-24 06:28:00,116.47,116.475,116.47,116.473,20000000.0
2006-07-24 06:29:00,116.472,116.479,116.47,116.47,258200000.0
2006-07-24 06:30:00,116.47,116.475,116.47,116.475,204900003.0
2006-07-24 06:31:00,116.472,116.498,116.472,116.496,212999994.0
2006-07-24 06:32:00,116.502,116.505,116.49,116.505,176599996.0
2006-07-24 06:33:00,116.503,116.506,116.497,116.506,280700005.0
2006-07-24 06:34:00,116.512,116.523,116.51,116.517,454600009.0
2006-07-24 06:35:00,116.523,116.523,116.509,116.51,407700001.0
2006-07-24 06:36:00,116.515,116.52,116.505,116.506,273500001.0
2006-07-24 06:37:00,116.498,116.502,116.486,116.488,145400004.0
2006-07-24 06:38:00,116.487,116.494,116.48,116.489,145899998.0
2006-07-24 06:39:00,116.495,116.498,116.49,116.49,156099998.0
2006-07-24 06:40:00,116.493,116.493,116.485,116.493,191999999.0
2006-07-24 06:41:00,116.492,116.515,116.49,116.515,261299997.0
2006-07-24 06:42:00,116.52,116.52,116.514,116.518,340800002.0
2006-07-24 06:43:00,116.519,116.53,116.517,116.529,230300003.0
2006-07-24 06:44:00,116.525,116.525,116.518,116.525,200200003.0
2006-07-24 06:45:00,116.526,116.542,116.526,116.527,245800004.0
2006-07-24 06:46:00,116.532,116.54,116.525,116.54,173999999.0
2006-07-24 06:47:00,116.528,116.534,116.525,116.525,130199999.0
2006-07-24 06:48:00,116.525,116.525,116.52,116.52,63600001.0
2006-07-24 06:49:00,116.522,116.522,116.51,116.519,240900006.0
2006-07-24 06:50:00,116.525,116.525,116.52,116.525,261800000.0
2006-07-24 06:51:00,116.525,116.525,116.517,116.517,396999998.0
2006-07-24 06:52:00,116.525,116.528,116.515,116.525,361000000.0
2006-07-24 06:53:00,116.518,116.521,116.505,116.505,195600001.0
2006-07-24 06:54:00,116.506,116.513,116.505,116.513,133499997.0
2006-07-24 06:55:00,116.51,116.515,116.51,116.515,96799998.0
2006-07-24 06:56:00,116.515,116.515,116.507,116.51,243300003.0
2006-07-24 06:57:00,116.515,116.515,116.507,116.512,189499994.0
2006-07-24 06:58:00,116.508,116.509,116.505,116.509,200400002.0
2006-07-24 06:59:00,116.515,116.515,116.507,116.515,216400003.0
2006-07-24 07:00:00,116.507,116.515,116.507,116.515,83299999.0
2006-07-24 07:01:00,116.511,116.52,116.51,116.52,171400006.0
2006-07-24 07:02:00,116.529,116.536,116.529,116.536,50900002.0
2006-07-24 07:03:00,116.549,116.557,116.545,116.545,189000004.0
2006-07-24 07:04:00,116.552,116.557,116.55,116.557,378599997.0
2006-07-24 07:05:00,116.56,116.581,116.56,116.581,246799998.0
2006-07-24 07:06:00,116.577,116.589,116.576,116.587,201700002.0
2006-07-24 07:07:00,116.599,116.599,116.584,116.593,401200003.0
2006-07-24 07:08:00,116.583,116.599,116.583,116.595,298600006.0
2006-07-24 07:09:00,116.598,116.606,116.593,116.593,344000003.0
2006-07-24 07:10:00,116.582,116.585,116.578,116.578,203299999.0
2006-07-24 07:11:00,116.587,116.592,116.58,116.582,227700003.0
2006-07-24 07:12:00,116.585,116.585,116.578,116.583,172700000.0
2006-07-24 07:13:00,116.579,116.579,116.564,116.567,234499998.0
2006-07-24 07:14:00,116.566,116.571,116.566,116.57,168900003.0
2006-07-24 07:15:00,116.575,116.576,116.569,116.576,354800005.0
2006-07-24 07:16:00,116.569,116.574,116.569,116.574,91599998.0
2006-07-24 07:17:00,116.583,116.583,116.564,116.564,238000001.0
2006-07-24 07:18:00,116.563,116.563,116.551,116.557,230599999.0
2006-07-24 07:19:00,116.563,116.57,116.556,116.57,178499996.0
2006-07-24 07:20:00,116.572,116.572,116.56,116.564,181000001.0
2006-07-24 07:21:00,116.557,116.569,116.553,116.564,353900002.0
2006-07-24 07:22:00,116.56,116.565,116.558,116.565,169999999.0
2006-07-24 07:23:00,116.558,116.563,116.557,116.56,125200000.0
2006-07-24 07:24:00,116.558,116.571,116.558,116.56,416900000.0
2006-07-24 07:25:00,116.556,116.561,116.552,116.557,153299997.0
2006-07-24 07:26:00,116.55,116.555,116.547,116.55,366700006.0
2006-07-24 07:27:00,116.55,116.555,116.545,116.547,330200001.0
2006-07-24 07:28:00,116.559,116.569,116.559,116.565,180699998.0
2006-07-24 07:29:00,116.569,116.573,116.56,116.573,250600001.0
2006-07-24 07:30:00,116.57,116.575,116.567,116.567,277499998.0
2006-07-24 07:31:00,116.58,116.598,116.58,116.595,179599997.0
2006-07-24 07:32:00,116.59,116.599,116.583,116.599,298200000.0
2006-07-24 07:33:00,116.61,116.63,116.61,116.627,222100000.0
2006-07-24 07:34:00,116.631,116.66,116.631,116.66,319900002.0
2006-07-24 07:35:00,116.649,116.649,116.637,116.637,176099999.0
2006-07-24 07:36:00,116.651,116.664,116.65,116.656,179200002.0
2006-07-24 07:37:00,116.649,116.649,116.64,116.64,205599999.0
2006-07-24 07:38:00,116.63,116.63,116.623,116.628,93599997.0
2006-07-24 07:39:00,116.619,116.633,116.619,116.628,211200002.0
2006-07-24 07:40:00,116.619,116.619,116.599,116.605,158500002.0
2006-07-24 07:41:00,116.613,116.623,116.613,116.623,201699998.0
2006-07-24 07:42:00,116.623,116.63,116.611,116.611,168600004.0
2006-07-24 07:43:00,116.618,116.62,116.616,116.62,81300001.0
2006-07-24 07:44:00,116.612,116.615,116.605,116.612,243300004.0
2006-07-24 07:45:00,116.61,116.622,116.609,116.622,151300002.0
2006-07-24 07:46:00,116.624,116.635,116.619,116.63,389499996.0
2006-07-24 07:47:00,116.633,116.649,116.633,116.634,79800000.0
2006-07-24 07:48:00,116.629,116.643,116.625,116.626,246000003.0
2006-07-24 07:49:00,116.625,116.625,116.617,116.624,179900000.0
2006-07-24 07:50:00,116.618,116.626,116.618,116.622,222799997.0
2006-07-24 07:51:00,116.622,116.631,116.611,116.631,204900001.0
2006-07-24 07:52:00,116.632,116.637,116.622,116.624,206300000.0
2006-07-24 07:53:00,116.622,116.622,116.612,116.618,188699998.0
2006-07-24 07:54:00,116.614,116.614,116.579,116.579,339899999.0
2006-07-24 07:55:00,116.57,116.57,116.537,116.54,323099998.0
2006-07-24 07:56:00,116.539,116.54,116.529,116.537,214900002.0
2006-07-24 07:57:00,116.541,116.541,116.494,116.5,466800006.0
2006-07-24 07:58:00,116.499,116.511,116.487,116.494,293399994.0
2006-07-24 07:59:00,116.482,116.482,116.415,116.415,21800000.0
2006-07-24 08:00:00,116.402,116.442,116.401,116.438,410900001.0
2006-07-24 08:01:00,116.442,116.475,116.436,116.47,211500002.0
2006-07-24 08:02:00,116.473,116.475,116.464,116.475,223400006.0
2006-07-24 08:03:00,116.475,116.493,116.475,116.489,267699995.0
2006-07-24 08:04:00,116.492,116.507,116.491,116.491,300200002.0
2006-07-24 08:05:00,116.506,116.528,116.506,116.523,238200000.0
2006-07-24 08:06:00,116.53,116.54,116.528,116.534,151999997.0
2006-07-24 08:07:00,116.536,116.536,116.523,116.523,194700001.0
2006-07-24 08:08:00,116.508,116.508,116.489,116.49,233700001.0
2006-07-24 08:09:00,116.497,116.512,116.497,116.512,320700005.0
2006-07-24 08:10:00,116.512,116.521,116.512,116.518,280800009.0
2006-07-24 08:11:00,116.52,116.52,116.503,116.506,189699995.0
2006-07-24 08:12:00,116.512,116.521,116.508,116.517,510599996.0
2006-07-24 08:13:00,116.51,116.531,116.51,116.531,137500001.0
2006-07-24 08:14:00,116.532,116.54,116.524,116.524,164800003.0
2006-07-24 08:15:00,116.525,116.53,116.523,116.523,109900000.0
2006-07-24 08:16:00,116.523,116.529,116.523,116.528,266900001.0
2006-07-24 08:17:00,116.528,116.535,116.528,116.535,176000001.0
2006-07-24 08:18:00,116.543,116.543,116.528,116.533,192299999.0
2006-07-24 08:19:00,116.523,116.523,116.514,116.523,305400002.0
2006-07-24 08:20:00,116.52,116.52,116.515,116.52,190000003.0
2006-07-24 08:21:00,116.52,116.527,116.519,116.52,186599997.0
2006-07-24 08:22:00,116.519,116.519,116.516,116.516,136799999.0
2006-07-24 08:23:00,116.518,116.528,116.516,116.517,164900000.0
2006-07-24 08:24:00,116.53,116.552,116.529,116.548,232600002.0
2006-07-24 08:25:00,116.562,116.562,116.544,116.549,214200000.0
2006-07-24 08:26:00,116.548,116.551,116.545,116.549,144200002.0
2006-07-24 08:27:00,116.559,116.585,116.559,116.569,258399999.0
2006-07-24 08:28:00,116.559,116.57,116.545,116.545,203199998.0
2006-07-24 08:29:00,116.54,116.552,116.54,116.552,244799996.0
2006-07-24 08:30:00,116.552,116.587,116.55,116.587,227800007.0
2006-07-24 08:31:00,116.596,116.607,116.587,116.607,264700006.0
2006-07-24 08:32:00,116.613,116.613,116.595,116.595,191699998.0
2006-07-24 08:33:00,116.599,116.615,116.593,116.608,276800000.0
2006-07-24 08:34:00,116.616,116.62,116.601,116.615,383699999.0
2006-07-24 08:35:00,116.628,116.63,116.601,116.601,144399998.0
2006-07-24 08:36:00,116.59,116.599,116.583,116.583,146000003.0
2006-07-24 08:37:00,116.587,116.591,116.582,116.589,117900002.0
2006-07-24 08:38:00,116.59,116.59,116.585,116.586,155300000.0
2006-07-24 08:39:00,116.58,116.585,116.58,116.58,218799998.0
2006-07-24 08:40:00,116.585,116.587,116.574,116.587,272200001.0
2006-07-24 08:41:00,116.6,116.619,116.6,116.61,324599999.0
2006-07-24 08:42:00,116.608,116.608,116.592,116.596,141700001.0
2006-07-24 08:43:00,116.605,116.612,116.584,116.603,381199994.0
2006-07-24 08:44:00,116.611,116.624,116.611,116.62,272399999.0
2006-07-24 08:45:00,116.615,116.615,116.606,116.615,376199999.0
2006-07-24 08:46:00,116.612,116.613,116.61,116.61,97699999.0
2006-07-24 08:47:00,116.61,116.613,116.601,116.601,269799999.0
2006-07-24 08:48:00,116.597,116.612,116.597,116.605,131899999.0
2006-07-24 08:49:00,116.607,116.613,116.599,116.599,286999996.0
2006-07-24 08:50:00,116.599,116.608,116.599,116.603,326800003.0
2006-07-24 08:51:00,116.605,116.611,116.591,116.594,232799996.0
2006-07-24 08:52:00,116.594,116.594,116.582,116.589,244500004.0
2006-07-24 08:53:00,116.585,116.599,116.585,116.592,143799999.0
2006-07-24 08:54:00,116.599,116.605,116.591,116.602,294500002.0
2006-07-24 08:55:00,116.596,116.607,116.588,116.591,86699999.0
2006-07-24 08:56:00,116.595,116.597,116.588,116.588,199499998.0
2006-07-24 08:57:00,116.59,116.595,116.59,116.59,249500005.0
2006-07-24 08:58:00,116.596,116.611,116.596,116.611,293499999.0
2006-07-24 08:59:00,116.62,116.641,116.62,116.631,207700002.0
2006-07-24 09:00:00,116.636,116.64,116.625,116.625,319100001.0
2006-07-24 09:01:00,116.633,116.637,116.624,116.637,107500000.0
2006-07-24 09:02:00,116.636,116.638,116.633,116.638,149099996.0
2006-07-24 09:03:00,116.642,116.642,116.628,116.628,235200002.0
2006-07-24 09:04:00,116.633,116.635,116.622,116.63,158999998.0
2006-07-24 09:05:00,116.637,116.652,116.636,116.652,117599997.0
2006-07-24 09:06:00,116.645,116.646,116.64,116.64,105100001.0
2006-07-24 09:07:00,116.642,116.657,116.642,116.65,214800000.0
2006-07-24 09:08:00,116.652,116.669,116.649,116.669,247800007.0
2006-07-24 09:09:00,116.685,116.688,116.674,116.678,350400001.0
2006-07-24 09:10:00,116.669,116.677,116.665,116.667,194800000.0
2006-07-24 09:11:00,116.67,116.673,116.663,116.664,151199998.0
2006-07-24 09:12:00,116.656,116.666,116.656,116.657,480100003.0
2006-07-24 09:13:00,116.653,116.653,116.641,116.648,378900000.0
2006-07-24 09:14:00,116.652,116.653,116.644,116.653,157100000.0
2006-07-24 09:15:00,116.653,116.677,116.646,116.677,290199994.0
2006-07-24 09:16:00,116.684,116.687,116.678,116.678,215700003.0
2006-07-24 09:17:00,116.682,116.695,116.682,116.682,91900000.0
2006-07-24 09:18:00,116.673,116.673,116.662,116.665,114999999.0
2006-07-24 09:19:00,116.663,116.671,116.654,116.667,330599993.0
2006-07-24 09:20:00,116.672,116.679,116.668,116.668,139300002.0
2006-07-24 09:21:00,116.67,116.67,116.657,116.657,226000002.0
2006-07-24 09:22:00,116.662,116.67,116.662,116.67,176699998.0
2006-07-24 09:23:00,116.677,116.716,116.677,116.71,371599996.0
2006-07-24 09:24:00,116.743,116.804,116.743,116.802,194799997.0
2006-07-24 09:25:00,116.809,116.833,116.809,116.825,164400001.0
2006-07-24 09:26:00,116.83,116.83,116.81,116.81,193700003.0
2006-07-24 09:27:00,116.813,116.815,116.798,116.798,188499998.0
2006-07-24 09:28:00,116.793,116.799,116.779,116.781,337199993.0
2006-07-24 09:29:00,116.786,116.801,116.786,116.794,116300000.0
2006-07-24 09:30:00,116.788,116.788,116.772,116.779,279499996.0
2006-07-24 09:31:00,116.78,116.781,116.774,116.777,131399997.0
2006-07-24 09:32:00,116.78,116.78,116.769,116.774,159000004.0
2006-07-24 09:33:00,116.772,116.798,116.772,116.798,247200002.0
2006-07-24 09:34:00,116.801,116.811,116.801,116.807,125900001.0
2006-07-24 09:35:00,116.805,116.805,116.77,116.77,154099998.0
2006-07-24 09:36:00,116.76,116.76,116.739,116.742,275300001.0
2006-07-24 09:37:00,116.747,116.758,116.745,116.758,260399997.0
2006-07-24 09:38:00,116.762,116.763,116.748,116.76,342000005.0
2006-07-24 09:39:00,116.765,116.772,116.763,116.765,176200002.0
2006-07-24 09:40:00,116.771,116.773,116.762,116.766,404299998.0
2006-07-24 09:41:00,116.766,116.776,116.759,116.776,217900000.0
2006-07-24 09:42:00,116.779,116.783,116.778,116.783,209499996.0
2006-07-24 09:43:00,116.785,116.785,116.756,116.756,270900005.0
2006-07-24 09:44:00,116.76,116.766,116.75,116.75,224600002.0
2006-07-24 09:45:00,116.752,116.756,116.747,116.756,65000000.0
2006-07-24 09:46:00,116.752,116.752,116.744,116.748,105300000.0
2006-07-24 09:47:00,116.746,116.752,116.743,116.752,173399998.0
2006-07-24 09:48:00,116.747,116.759,116.747,116.755,267899997.0
2006-07-24 09:49:00,116.747,116.759,116.743,116.75,271900001.0
2006-07-24 09:50:00,116.744,116.744,116.721,116.725,251700002.0
2006-07-24 09:51:00,116.717,116.72,116.71,116.72,273500001.0
2006-07-24 09:52:00,116.714,116.728,116.714,116.722,398400006.0
2006-07-24 09:53:00,116.726,116.726,116.695,116.695,442399998.0
2006-07-24 09:54:00,116.685,116.685,116.67,116.67,104799999.0
2006-07-24 09:55:00,116.669,116.672,116.664,116.672,186100000.0
2006-07-24 09:56:00,116.677,116.683,116.675,116.68,272400005.0
2006-07-24 09:57:00,116.675,116.687,116.675,116.687,322600002.0
2006-07-24 09:58:00,116.694,116.715,116.694,116.709,189200003.0
2006-07-24 09:59:00,116.705,116.71,116.694,116.697,120299995.0
2006-07-24 10:00:00,116.699,116.72,116.699,116.712,241900005.0
2006-07-24 10:01:00,116.712,116.717,116.709,116.712,229900001.0
2006-07-24 10:02:00,116.721,116.722,116.702,116.71,322600005.0
2006-07-24 10:03:00,116.716,116.728,116.714,116.717,266799997.0
2006-07-24 10:04:00,116.716,116.727,116.716,116.727,175700000.0
2006-07-24 10:05:00,116.735,116.744,116.733,116.733,191900002.0
2006-07-24 10:06:00,116.735,116.74,116.735,116.735,114100000.0
2006-07-24 10:07:00,116.73,116.741,116.724,116.736,315600003.0
2006-07-24 10:08:00,116.733,116.736,116.724,116.724,200300000.0
2006-07-24 10:09:00,116.728,116.728,116.715,116.715,233800002.0
2006-07-24 10:10:00,116.716,116.72,116.707,116.715,404199994.0
2006-07-24 10:11:00,116.717,116.717,116.706,116.707,135799999.0
2006-07-24 10:12:00,116.707,116.713,116.704,116.706,265000003.0
2006-07-24 10:13:00,116.705,116.712,116.702,116.707,130899998.0
2006-07-24 10:14:00,116.7,116.708,116.69,116.708,255600003.0
2006-07-24 10:15:00,116.708,116.708,116.698,116.706,449399998.0
2006-07-24 10:16:00,116.709,116.71,116.695,116.705,258300002.0
2006-07-24 10:17:00,116.709,116.712,116.701,116.712,281699997.0
2006-07-24 10:18:00,116.718,116.734,116.715,116.725,395900002.0
2006-07-24 10:19:00,116.719,116.736,116.718,116.727,232099998.0
2006-07-24 10:20:00,116.742,116.751,116.741,116.751,352299996.0
2006-07-24 10:21:00,116.756,116.764,116.749,116.749,285200003.0
2006-07-24 10:22:00,116.754,116.768,116.75,116.767,332900000.0
2006-07-24 10:23:00,116.764,116.766,116.757,116.757,303899999.0
2006-07-24 10:24:00,116.769,116.771,116.766,116.768,151000000.0
2006-07-24 10:25:00,116.77,116.774,116.768,116.774,216299997.0
2006-07-24 10:26:00,116.774,116.784,116.773,116.777,210500003.0
2006-07-24 10:27:00,116.776,116.777,116.764,116.77,335099996.0
2006-07-24 10:28:00,116.777,116.778,116.764,116.775,187599999.0
2006-07-24 10:29:00,116.77,116.779,116.767,116.767,275599997.0
2006-07-24 10:30:00,116.763,116.768,116.743,116.743,252800000.0
2006-07-24 10:31:00,116.746,116.75,116.742,116.75,156599995.0
2006-07-24 10:32:00,116.748,116.753,116.745,116.75,143100003.0
2006-07-24 10:33:00,116.752,116.752,116.733,116.733,141900000.0
2006-07-24 10:34:00,116.74,116.751,116.74,116.742,233999999.0
2006-07-24 10:35:00,116.749,116.755,116.743,116.75,218100001.0
2006-07-24 10:36:00,116.743,116.743,116.719,116.719,74299999.0
2006-07-24 10:37:00,116.717,116.725,116.71,116.71,184100001.0
2006-07-24 10:38:00,116.708,116.708,116.695,116.698,259200004.0
2006-07-24 10:39:00,116.703,116.713,116.703,116.71,100400001.0
2006-07-24 10:40:00,116.717,116.723,116.717,116.723,72399998.0
2006-07-24 10:41:00,116.725,116.725,116.708,116.708,149300000.0
2006-07-24 10:42:00,116.708,116.708,116.698,116.708,278400000.0
2006-07-24 10:43:00,116.708,116.71,116.705,116.705,272999997.0
2006-07-24 10:44:00,116.708,116.723,116.708,116.712,289600008.0
2006-07-24 10:45:00,116.722,116.727,116.721,116.724,355999998.0
2006-07-24 10:46:00,116.731,116.738,116.731,116.733,162300002.0
2006-07-24 10:47:00,116.747,116.777,116.747,116.774,300300000.0
2006-07-24 10:48:00,116.783,116.794,116.783,116.783,176000004.0
2006-07-24 10:49:00,116.785,116.798,116.785,116.797,167600002.0
2006-07-24 10:50:00,116.802,116.804,116.794,116.8,202699997.0
2006-07-24 10:51:00,116.798,116.801,116.789,116.79,322000004.0
2006-07-24 10:52:00,116.791,116.791,116.773,116.775,203699999.0
2006-07-24 10:53:00,116.777,116.788,116.777,116.781,67700000.0
2006-07-24 10:54:00,116.775,116.782,116.771,116.78,278299991.0
2006-07-24 10:55:00,116.78,116.783,116.771,116.772,341400006.0
2006-07-24 10:56:00,116.769,116.769,116.741,116.747,364299996.0
2006-07-24 10:57:00,116.743,116.745,116.733,116.733,270400004.0
2006-07-24 10:58:00,116.725,116.729,116.722,116.723,239199999.0
2006-07-24 10:59:00,116.725,116.725,116.711,116.711,272799993.0
2006-07-24 11:00:00,116.721,116.732,116.721,116.732,234400003.0
2006-07-24 11:01:00,116.738,116.748,116.738,116.748,197900000.0
2006-07-24 11:02:00,116.753,116.753,116.734,116.748,271700003.0
2006-07-24 11:03:00,116.744,116.744,116.717,116.717,218100003.0
2006-07-24 11:04:00,116.707,116.707,116.689,116.695,144600001.0
2006-07-24 11:05:00,116.692,116.712,116.676,116.676,260500005.0
2006-07-24 11:06:00,116.682,116.682,116.675,116.675,249599994.0
2006-07-24 11:07:00,116.673,116.69,116.673,116.685,136799996.0
2006-07-24 11:08:00,116.687,116.698,116.684,116.689,254099997.0
2006-07-24 11:09:00,116.685,116.686,116.66,116.66,210099999.0
2006-07-24 11:10:00,116.661,116.666,116.654,116.665,101300002.0
2006-07-24 11:11:00,116.669,116.676,116.667,116.672,207000003.0
2006-07-24 11:12:00,116.67,116.68,116.663,116.671,259700002.0
2006-07-24 11:13:00,116.672,116.689,116.672,116.685,168099997.0
2006-07-24 11:14:00,116.689,116.698,116.688,116.698,468199994.0
2006-07-24 11:15:00,116.693,116.695,116.678,116.683,187399998.0
2006-07-24 11:16:00,116.669,116.673,116.665,116.665,130000001.0
2006-07-24 11:17:00,116.659,116.659,116.625,116.631,62100000.0
2006-07-24 11:18:00,116.621,116.621,116.599,116.616,135900000.0
2006-07-24 11:19:00,116.613,116.621,116.603,116.603,317899997.0
2006-07-24 11:20:00,116.598,116.598,116.583,116.583,177600001.0
2006-07-24 11:21:00,116.58,116.588,116.572,116.572,117300003.0
2006-07-24 11:22:00,116.58,116.588,116.578,116.581,262199998.0
2006-07-24 11:23:00,116.583,116.583,116.568,116.568,200400002.0
2006-07-24 11:24:00,116.56,116.577,116.56,116.571,311899997.0
2006-07-24 11:25:00,116.581,116.616,116.581,116.612,242899999.0
2006-07-24 11:26:00,116.612,116.612,116.602,116.602,193000001.0
2006-07-24 11:27:00,116.606,116.607,116.596,116.607,208799999.0
2006-07-24 11:28:00,116.606,116.606,116.568,116.568,238099999.0
2006-07-24 11:29:00,116.573,116.589,116.573,116.582,207900002.0
2006-07-24 11:30:00,116.587,116.596,116.585,116.595,206300000.0
2006-07-24 11:31:00,116.603,116.617,116.603,116.617,23700000.0
2006-07-24 11:32:00,116.617,116.639,116.615,116.639,219700001.0
2006-07-24 11:33:00,116.645,116.647,116.635,116.646,59400001.0
2006-07-24 11:34:00,116.646,116.646,116.628,116.642,178799997.0
2006-07-24 11:35:00,116.643,116.672,116.639,116.672,239800005.0
2006-07-24 11:36:00,116.682,116.704,116.682,116.704,152700000.0
2006-07-24 11:37:00,116.711,116.711,116.695,116.695,256700005.0
2006-07-24 11:38:00,116.688,116.688,116.676,116.676,148399999.0
2006-07-24 11:39:00,116.686,116.69,116.676,116.69,208600004.0
2006-07-24 11:40:00,116.687,116.702,116.687,116.702,184399994.0
2006-07-24 11:41:00,116.703,116.708,116.697,116.705,170400001.0
2006-07-24 11:42:00,116.702,116.702,116.694,116.7,188800000.0
2006-07-24 11:43:00,116.7,116.7,116.678,116.678,88800001.0
2006-07-24 11:44:00,116.696,116.696,116.679,116.679,409799993.0
2006-07-24 11:45:00,116.684,116.684,116.668,116.672,159100004.0
2006-07-24 11:46:00,116.667,116.67,116.661,116.664,180300005.0
2006-07-24 11:47:00,116.661,116.666,116.661,116.663,228100002.0
2006-07-24 11:48:00,116.665,116.665,116.655,116.66,267599997.0
2006-07-24 11:49:00,116.665,116.665,116.657,116.66,293400001.0
2006-07-24 11:50:00,116.663,116.678,116.661,116.67,325000001.0
2006-07-24 11:51:00,116.662,116.67,116.66,116.663,247700001.0
2006-07-24 11:52:00,116.669,116.675,116.664,116.669,383700002.0
2006-07-24 11:53:00,116.665,116.674,116.665,116.668,354800007.0
2006-07-24 11:54:00,116.67,116.67,116.662,116.67,184799998.0
2006-07-24 11:55:00,116.666,116.669,116.658,116.669,402399997.0
2006-07-24 11:56:00,116.673,116.684,116.673,116.679,232599998.0
2006-07-24 11:57:00,116.678,116.686,116.672,116.672,236999998.0
2006-07-24 11:58:00,116.669,116.669,116.658,116.668,142099999.0
2006-07-24 11:59:00,116.666,116.678,116.665,116.673,220500000.0
2006-07-24 12:00:00,116.677,116.686,116.677,116.679,171300000.0
2006-07-24 12:01:00,116.686,116.686,116.646,116.646,146699998.0
2006-07-24 12:02:00,116.651,116.659,116.643,116.643,265799994.0
2006-07-24 12:03:00,116.645,116.645,116.635,116.635,191799999.0
2006-07-24 12:04:00,116.635,116.638,116.627,116.627,298100000.0
2006-07-24 12:05:00,116.63,116.643,116.63,116.643,191100001.0
2006-07-24 12:06:00,116.638,116.642,116.629,116.631,179200000.0
2006-07-24 12:07:00,116.634,116.634,116.625,116.63,233900003.0
2006-07-24 12:08:00,116.624,116.631,116.622,116.622,84900002.0
2006-07-24 12:09:00,116.619,116.626,116.61,116.61,336800004.0
2006-07-24 12:10:00,116.614,116.614,116.61,116.614,92400003.0
2006-07-24 12:11:00,116.622,116.631,116.62,116.62,357400001.0
2006-07-24 12:12:00,116.629,116.637,116.621,116.637,154600002.0
2006-07-24 12:13:00,116.64,116.645,116.636,116.64,336000004.0
2006-07-24 12:14:00,116.642,116.643,116.635,116.635,241999996.0
2006-07-24 12:15:00,116.644,116.652,116.644,116.645,192799998.0
2006-07-24 12:16:00,116.643,116.652,116.641,116.649,329200000.0
2006-07-24 12:17:00,116.657,116.673,116.656,116.673,246600000.0
2006-07-24 12:18:00,116.674,116.681,116.674,116.681,53299999.0
2006-07-24 12:19:00,116.68,116.693,116.68,116.693,298900007.0
2006-07-24 12:20:00,116.695,116.715,116.695,116.715,209899997.0
2006-07-24 12:21:00,116.727,116.74,116.72,116.74,313000006.0
2006-07-24 12:22:00,116.746,116.754,116.746,116.748,86200002.0
2006-07-24 12:23:00,116.738,116.741,116.731,116.732,202400003.0
2006-07-24 12:24:00,116.728,116.728,116.72,116.728,233299998.0
2006-07-24 12:25:00,116.726,116.737,116.717,116.725,194799997.0
2006-07-24 12:26:00,116.73,116.735,116.723,116.725,357500002.0
2006-07-24 12:27:00,116.718,116.718,116.689,116.71,251500006.0
2006-07-24 12:28:00,116.718,116.738,116.718,116.734,246500005.0
2006-07-24 12:29:00,116.739,116.745,116.73,116.74,169599998.0
2006-07-24 12:30:00,116.75,116.783,116.75,116.781,92400001.0
2006-07-24 12:31:00,116.794,116.8,116.786,116.79,319399995.0
2006-07-24 12:32:00,116.786,116.786,116.764,116.764,109000003.0
2006-07-24 12:33:00,116.768,116.768,116.748,116.756,203799999.0
2006-07-24 12:34:00,116.76,116.765,116.759,116.762,197199997.0
2006-07-24 12:35:00,116.766,116.772,116.759,116.772,180199998.0
2006-07-24 12:36:00,116.771,116.777,116.758,116.777,199099998.0
2006-07-24 12:37:00,116.784,116.801,116.784,116.795,159800002.0
2006-07-24 12:38:00,116.8,116.8,116.781,116.785,264399996.0
2006-07-24 12:39:00,116.793,116.8,116.787,116.787,209100001.0
2006-07-24 12:40:00,116.781,116.781,116.756,116.76,249000006.0
2006-07-24 12:41:00,116.759,116.759,116.745,116.745,273500003.0
2006-07-24 12:42:00,116.757,116.758,116.741,116.758,164199997.0
2006-07-24 12:43:00,116.764,116.764,116.751,116.751,131000002.0
2006-07-24 12:44:00,116.748,116.753,116.716,116.716,212300000.0
2006-07-24 12:45:00,116.72,116.72,116.69,116.703,356200000.0
2006-07-24 12:46:00,116.704,116.704,116.693,116.698,342100003.0
2006-07-24 12:47:00,116.707,116.717,116.699,116.71,443799999.0
2006-07-24 12:48:00,116.711,116.713,116.698,116.705,201999998.0
2006-07-24 12:49:00,116.706,116.713,116.705,116.709,297800003.0
2006-07-24 12:50:00,116.701,116.71,116.701,116.701,70400002.0
2006-07-24 12:51:00,116.707,116.712,116.705,116.707,209599993.0
2006-07-24 12:52:00,116.71,116.71,116.699,116.703,209299998.0
2006-07-24 12:53:00,116.705,116.71,116.702,116.703,243899995.0
2006-07-24 12:54:00,116.707,116.71,116.703,116.71,226500004.0
2006-07-24 12:55:00,116.707,116.709,116.702,116.707,386100004.0
2006-07-24 12:56:00,116.704,116.705,116.697,116.704,147000004.0
2006-07-24 12:57:00,116.695,116.695,116.672,116.672,164899996.0
2006-07-24 12:58:00,116.666,116.67,116.648,116.652,382400009.0
2006-07-24 12:59:00,116.654,116.659,116.645,116.645,426200006.0
2006-07-24 13:00:00,116.644,116.659,116.644,116.659,129099998.0
2006-07-24 13:01:00,116.658,116.669,116.658,116.667,163899997.0
2006-07-24 13:02:00,116.676,116.685,116.673,116.673,166999999.0
2006-07-24 13:03:00,116.667,116.667,116.658,116.66,205200001.0
2006-07-24 13:04:00,116.648,116.655,116.648,116.65,216199996.0
2006-07-24 13:05:00,116.649,116.653,116.64,116.641,157600001.0
2006-07-24 13:06:00,116.648,116.652,116.646,116.651,229399996.0
2006-07-24 13:07:00,116.641,116.641,116.615,116.62,224999997.0
2006-07-24 13:08:00,116.623,116.627,116.618,116.622,178600001.0
2006-07-24 13:09:00,116.627,116.633,116.623,116.623,148000000.0
2006-07-24 13:10:00,116.628,116.628,116.619,116.622,240500002.0
2006-07-24 13:11:00,116.613,116.631,116.61,116.631,273899999.0
2006-07-24 13:12:00,116.629,116.636,116.627,116.627,122599997.0
2006-07-24 13:13:00,116.631,116.632,116.618,116.618,126399996.0
2006-07-24 13:14:00,116.617,116.625,116.617,116.62,125100002.0
2006-07-24 13:15:00,116.618,116.622,116.613,116.622,139899996.0
2006-07-24 13:16:00,116.62,116.629,116.618,116.618,161899997.0
2006-07-24 13:17:00,116.618,116.624,116.617,116.622,239000001.0
2006-07-24 13:18:00,116.632,116.638,116.63,116.638,77200000.0
2006-07-24 13:19:00,116.638,116.646,116.631,116.646,137699996.0
2006-07-24 13:20:00,116.654,116.661,116.647,116.647,194100003.0
2006-07-24 13:21:00,116.653,116.653,116.643,116.646,198500001.0
2006-07-24 13:22:00,116.64,116.643,116.631,116.634,242800006.0
2006-07-24 13:23:00,116.63,116.636,116.624,116.633,190800007.0
2006-07-24 13:24:00,116.631,116.631,116.625,116.625,140899998.0
2006-07-24 13:25:00,116.626,116.626,116.609,116.614,64000000.0
2006-07-24 13:26:00,116.61,116.626,116.61,116.625,106699996.0
2006-07-24 13:27:00,116.621,116.627,116.619,116.621,47900001.0
2006-07-24 13:28:00,116.621,116.621,116.61,116.61,114200000.0
2006-07-24 13:29:00,116.605,116.609,116.598,116.608,329000006.0
2006-07-24 13:30:00,116.609,116.609,116.6,116.609,388099997.0
2006-07-24 13:31:00,116.61,116.61,116.602,116.605,333500000.0
2006-07-24 13:32:00,116.61,116.61,116.602,116.603,308699996.0
2006-07-24 13:33:00,116.612,116.618,116.607,116.617,247199998.0
2006-07-24 13:34:00,116.615,116.62,116.615,116.62,176900001.0
2006-07-24 13:35:00,116.621,116.636,116.621,116.625,211900002.0
2006-07-24 13:36:00,116.627,116.648,116.627,116.648,331599998.0
2006-07-24 13:37:00,116.65,116.65,116.623,116.624,262099998.0
2006-07-24 13:38:00,116.621,116.626,116.617,116.617,198400003.0
2006-07-24 13:39:00,116.625,116.625,116.618,116.618,87599998.0
2006-07-24 13:40:00,116.621,116.621,116.608,116.615,249500000.0
2006-07-24 13:41:00,116.609,116.62,116.608,116.615,140500002.0
2006-07-24 13:42:00,116.625,116.635,116.625,116.631,197899996.0
2006-07-24 13:43:00,116.626,116.632,116.617,116.626,367300004.0
2006-07-24 13:44:00,116.628,116.639,116.628,116.635,311099999.0
2006-07-24 13:45:00,116.634,116.645,116.63,116.636,208900000.0
2006-07-24 13:46:00,116.635,116.642,116.632,116.632,294500002.0
2006-07-24 13:47:00,116.642,116.643,116.633,116.642,207700000.0
2006-07-24 13:48:00,116.64,116.643,116.635,116.64,226200001.0
2006-07-24 13:49:00,116.64,116.64,116.63,116.635,250499994.0
2006-07-24 13:50:00,116.64,116.642,116.632,116.632,226699999.0
2006-07-24 13:51:00,116.635,116.64,116.635,116.64,216299996.0
2006-07-24 13:52:00,116.634,116.662,116.634,116.655,151199996.0
2006-07-24 13:53:00,116.655,116.676,116.655,116.668,166799998.0
2006-07-24 13:54:00,116.675,116.681,116.672,116.676,222900001.0
2006-07-24 13:55:00,116.673,116.673,116.659,116.662,175199999.0
2006-07-24 13:56:00,116.659,116.667,116.658,116.661,373499992.0
2006-07-24 13:57:00,116.658,116.658,116.645,116.645,179900001.0
2006-07-24 13:58:00,116.645,116.651,116.642,116.643,272799999.0
2006-07-24 13:59:00,116.643,116.648,116.633,116.633,213600003.0
2006-07-24 14:00:00,116.637,116.648,116.637,116.64,287500005.0
2006-07-24 14:01:00,116.635,116.64,116.63,116.632,291399999.0
2006-07-24 14:02:00,116.636,116.636,116.626,116.626,205600002.0
2006-07-24 14:03:00,116.63,116.646,116.63,116.637,66899999.0
2006-07-24 14:04:00,116.643,116.643,116.635,116.636,234700000.0
2006-07-24 14:05:00,116.637,116.649,116.634,116.644,114300000.0
2006-07-24 14:06:00,116.65,116.65,116.645,116.65,305999995.0
2006-07-24 14:07:00,116.645,116.645,116.628,116.634,282999994.0
2006-07-24 14:08:00,116.634,116.64,116.626,116.632,267999995.0
2006-07-24 14:09:00,116.622,116.634,116.622,116.626,33800000.0
2006-07-24 14:10:00,116.633,116.633,116.625,116.625,114700003.0
2006-07-24 14:11:00,116.627,116.63,116.619,116.62,128099999.0
2006-07-24 14:12:00,116.615,116.623,116.615,116.621,199900004.0
2006-07-24 14:13:00,116.625,116.631,116.608,116.608,257000000.0
2006-07-24 14:14:00,116.61,116.614,116.597,116.597,263900004.0
2006-07-24 14:15:00,116.598,116.598,116.59,116.59,318000008.0
2006-07-24 14:16:00,116.587,116.598,116.587,116.592,236799998.0
2006-07-24 14:17:00,116.584,116.587,116.577,116.587,282700000.0
2006-07-24 14:18:00,116.582,116.594,116.582,116.585,266799996.0
2006-07-24 14:19:00,116.592,116.598,116.591,116.598,83299999.0
2006-07-24 14:20:00,116.596,116.596,116.574,116.575,200800006.0
2006-07-24 14:21:00,116.568,116.572,116.559,116.566,376199996.0
2006-07-24 14:22:00,116.565,116.568,116.553,116.568,182199995.0
2006-07-24 14:23:00,116.579,116.579,116.568,116.576,376600001.0
2006-07-24 14:24:00,116.579,116.59,116.573,116.575,208399999.0
2006-07-24 14:25:00,116.584,116.596,116.581,116.581,303400000.0
2006-07-24 14:26:00,116.59,116.6,116.589,116.589,262399998.0
2006-07-24 14:27:00,116.593,116.6,116.593,116.597,248799994.0
2006-07-24 14:28:00,116.597,116.608,116.596,116.608,447899991.0
2006-07-24 14:29:00,116.611,116.618,116.608,116.618,176899999.0
2006-07-24 14:30:00,116.619,116.625,116.611,116.62,419900005.0
2006-07-24 14:31:00,116.629,116.651,116.629,116.649,297999998.0
2006-07-24 14:32:00,116.648,116.678,116.647,116.647,205000003.0
2006-07-24 14:33:00,116.631,116.656,116.631,116.656,106900000.0
2006-07-24 14:34:00,116.665,116.666,116.657,116.662,159299999.0
2006-07-24 14:35:00,116.659,116.659,116.622,116.622,239700005.0
2006-07-24 14:36:00,116.614,116.618,116.602,116.604,216100003.0
2006-07-24 14:37:00,116.607,116.621,116.607,116.621,186000001.0
2006-07-24 14:38:00,116.621,116.634,116.621,116.634,105500001.0
2006-07-24 14:39:00,116.63,116.635,116.627,116.627,155799999.0
2006-07-24 14:40:00,116.627,116.633,116.622,116.622,227999999.0
2006-07-24 14:41:00,116.622,116.63,116.622,116.627,250100000.0
2006-07-24 14:42:00,116.622,116.636,116.622,116.634,162800000.0
2006-07-24 14:43:00,116.637,116.642,116.633,116.64,259799998.0
2006-07-24 14:44:00,116.643,116.643,116.631,116.637,176600002.0
2006-07-24 14:45:00,116.632,116.632,116.619,116.619,105900001.0
2006-07-24 14:46:00,116.617,116.622,116.616,116.621,277500002.0
2006-07-24 14:47:00,116.612,116.62,116.612,116.615,267499996.0
2006-07-24 14:48:00,116.623,116.623,116.607,116.611,147900003.0
2006-07-24 14:49:00,116.603,116.603,116.585,116.587,159299998.0
2006-07-24 14:50:00,116.575,116.581,116.567,116.567,212699998.0
2006-07-24 14:51:00,116.568,116.582,116.568,116.582,177900004.0
2006-07-24 14:52:00,116.592,116.604,116.592,116.604,162199998.0
2006-07-24 14:53:00,116.608,116.625,116.608,116.612,348699996.0
2006-07-24 14:54:00,116.609,116.609,116.601,116.604,124900002.0
2006-07-24 14:55:00,116.603,116.606,116.596,116.6,190299999.0
2006-07-24 14:56:00,116.603,116.603,116.591,116.591,69200000.0
2006-07-24 14:57:00,116.593,116.593,116.577,116.583,214199996.0
2006-07-24 14:58:00,116.585,116.601,116.584,116.601,376000006.0
2006-07-24 14:59:00,116.606,116.614,116.591,116.598,294900002.0
2006-07-24 15:00:00,116.595,116.599,116.585,116.595,278900003.0
2006-07-24 15:01:00,116.6,116.605,116.595,116.603,191099999.0
2006-07-24 15:02:00,116.605,116.616,116.602,116.612,367500002.0
2006-07-24 15:03:00,116.612,116.618,116.608,116.618,385300001.0
2006-07-24 15:04:00,116.614,116.614,116.595,116.595,271000001.0
2006-07-24 15:05:00,116.601,116.601,116.592,116.595,225400007.0
2006-07-24 15:06:00,116.59,116.599,116.59,116.599,313700006.0
2006-07-24 15:07:00,116.591,116.6,116.591,116.6,150600000.0
2006-07-24 15:08:00,116.6,116.6,116.593,116.6,185499997.0
2006-07-24 15:09:00,116.604,116.611,116.604,116.611,117900002.0
2006-07-24 15:10:00,116.601,116.61,116.597,116.603,302999998.0
2006-07-24 15:11:00,116.603,116.609,116.599,116.602,341300006.0
2006-07-24 15:12:00,116.612,116.612,116.606,116.606,80900002.0
2006-07-24 15:13:00,116.61,116.61,116.6,116.603,381400004.0
2006-07-24 15:14:00,116.603,116.61,116.603,116.61,179200004.0
2006-07-24 15:15:00,116.602,116.605,116.602,116.603,172000002.0
2006-07-24 15:16:00,116.608,116.61,116.608,116.61,117800004.0
2006-07-24 15:17:00,116.605,116.609,116.598,116.598,90300001.0
2006-07-24 15:18:00,116.595,116.601,116.587,116.6,207400000.0
2006-07-24 15:19:00,116.606,116.645,116.606,116.645,334699994.0
2006-07-24 15:20:00,116.652,116.662,116.648,116.66,247299997.0
2006-07-24 15:21:00,116.661,116.664,116.653,116.657,291300004.0
2006-07-24 15:22:00,116.665,116.707,116.665,116.707,207400005.0
2006-07-24 15:23:00,116.718,116.72,116.696,116.703,293800004.0
2006-07-24 15:24:00,116.708,116.716,116.697,116.716,242000002.0
2006-07-24 15:25:00,116.716,116.729,116.713,116.728,205200000.0
2006-07-24 15:26:00,116.725,116.727,116.707,116.727,175900001.0
2006-07-24 15:27:00,116.734,116.736,116.72,116.728,356899998.0
2006-07-24 15:28:00,116.725,116.725,116.705,116.705,29300000.0
2006-07-24 15:29:00,116.694,116.698,116.691,116.691,260799998.0
2006-07-24 15:30:00,116.697,116.699,116.691,116.691,315300000.0
2006-07-24 15:31:00,116.695,116.699,116.689,116.699,242300000.0
2006-07-24 15:32:00,116.692,116.707,116.692,116.698,232100000.0
2006-07-24 15:33:00,116.698,116.701,116.695,116.696,201100005.0
2006-07-24 15:34:00,116.69,116.69,116.68,116.686,222299998.0
2006-07-24 15:35:00,116.686,116.689,116.678,116.689,193000002.0
2006-07-24 15:36:00,116.698,116.719,116.696,116.719,184399997.0
2006-07-24 15:37:00,116.715,116.721,116.704,116.709,305899995.0
2006-07-24 15:38:00,116.714,116.718,116.71,116.717,281599999.0
2006-07-24 15:39:00,116.704,116.713,116.697,116.704,160400003.0
2006-07-24 15:40:00,116.71,116.711,116.694,116.694,223699999.0
2006-07-24 15:41:00,116.673,116.673,116.646,116.649,189300001.0
2006-07-24 15:42:00,116.646,116.661,116.646,116.65,374999999.0
2006-07-24 15:43:00,116.652,116.656,116.646,116.655,177800001.0
2006-07-24 15:44:00,116.645,116.657,116.639,116.642,241100002.0
2006-07-24 15:45:00,116.641,116.647,116.631,116.647,194700000.0
2006-07-24 15:46:00,116.649,116.649,116.634,116.64,258199998.0
2006-07-24 15:47:00,116.642,116.657,116.642,116.644,189899999.0
2006-07-24 15:48:00,116.652,116.66,116.648,116.658,358399995.0
2006-07-24 15:49:00,116.649,116.649,116.634,116.641,192600000.0
2006-07-24 15:50:00,116.638,116.642,116.633,116.642,430100001.0
2006-07-24 15:51:00,116.63,116.63,116.587,116.598,136500002.0
2006-07-24 15:52:00,116.595,116.601,116.587,116.601,160000000.0
2006-07-24 15:53:00,116.602,116.602,116.589,116.59,208199999.0
2006-07-24 15:54:00,116.6,116.604,116.591,116.604,239399999.0
2006-07-24 15:55:00,116.595,116.598,116.585,116.598,188099999.0
2006-07-24 15:56:00,116.597,116.604,116.589,116.597,248500004.0
2006-07-24 15:57:00,116.582,116.591,116.582,116.59,131199999.0
2006-07-24 15:58:00,116.592,116.604,116.592,116.596,282300004.0
2006-07-24 15:59:00,116.603,116.609,116.598,116.606,137500002.0
2006-07-24 16:00:00,116.604,116.604,116.591,116.598,320700002.0
2006-07-24 16:01:00,116.604,116.61,116.604,116.61,184499996.0
2006-07-24 16:02:00,116.604,116.615,116.601,116.607,195700005.0
2006-07-24 16:03:00,116.613,116.616,116.61,116.615,171899995.0
2006-07-24 16:04:00,116.618,116.671,116.618,116.665,326300001.0
2006-07-24 16:05:00,116.664,116.664,116.624,116.653,317499996.0
2006-07-24 16:06:00,116.653,116.653,116.628,116.644,331300001.0
2006-07-24 16:07:00,116.646,116.648,116.64,116.64,264699998.0
2006-07-24 16:08:00,116.654,116.665,116.654,116.662,181500001.0
2006-07-24 16:09:00,116.672,116.677,116.664,116.664,155299999.0
2006-07-24 16:10:00,116.666,116.666,116.643,116.643,315300006.0
2006-07-24 16:11:00,116.641,116.651,116.64,116.643,157200001.0
2006-07-24 16:12:00,116.643,116.644,116.633,116.639,228300003.0
2006-07-24 16:13:00,116.645,116.657,116.645,116.647,272200002.0
2006-07-24 16:14:00,116.654,116.655,116.645,116.645,378099999.0
2006-07-24 16:15:00,116.642,116.65,116.642,116.65,133700000.0
2006-07-24 16:16:00,116.647,116.647,116.637,116.642,264399995.0
2006-07-24 16:17:00,116.641,116.65,116.638,116.641,192700003.0
2006-07-24 16:18:00,116.642,116.642,116.633,116.64,244699998.0
2006-07-24 16:19:00,116.647,116.65,116.636,116.636,145300003.0
2006-07-24 16:20:00,116.642,116.649,116.642,116.645,137899996.0
2006-07-24 16:21:00,116.647,116.662,116.64,116.658,296499992.0
2006-07-24 16:22:00,116.66,116.662,116.651,116.657,322499997.0
2006-07-24 16:23:00,116.65,116.66,116.65,116.658,128299998.0
2006-07-24 16:24:00,116.647,116.657,116.647,116.65,269399997.0
2006-07-24 16:25:00,116.654,116.657,116.643,116.657,259500001.0
2006-07-24 16:26:00,116.652,116.666,116.652,116.663,288400000.0
2006-07-24 16:27:00,116.667,116.697,116.667,116.672,119400002.0
2006-07-24 16:28:00,116.673,116.678,116.666,116.667,230700001.0
2006-07-24 16:29:00,116.682,116.69,116.664,116.686,320900004.0
2006-07-24 16:30:00,116.693,116.693,116.67,116.67,373199996.0
2006-07-24 16:31:00,116.676,116.693,116.676,116.691,219100000.0
2006-07-24 16:32:00,116.689,116.707,116.689,116.697,285099998.0
2006-07-24 16:33:00,116.693,116.71,116.693,116.71,73799999.0
2006-07-24 16:34:00,116.707,116.707,116.7,116.702,252000002.0
2006-07-24 16:35:00,116.713,116.717,116.695,116.695,286000000.0
2006-07-24 16:36:00,116.7,116.71,116.698,116.703,236999995.0
2006-07-24 16:37:00,116.703,116.707,116.7,116.7,390300008.0
2006-07-24 16:38:00,116.692,116.702,116.688,116.693,307600005.0
2006-07-24 16:39:00,116.688,116.688,116.67,116.68,401800007.0
2006-07-24 16:40:00,116.681,116.688,116.681,116.682,191500005.0
2006-07-24 16:41:00,116.687,116.697,116.68,116.692,288700001.0
2006-07-24 16:42:00,116.687,116.693,116.684,116.684,97200001.0
2006-07-24 16:43:00,116.693,116.694,116.687,116.687,324099991.0
2006-07-24 16:44:00,116.68,116.69,116.68,116.687,232200003.0
2006-07-24 16:45:00,116.684,116.684,116.673,116.682,286300004.0
2006-07-24 16:46:00,116.68,116.683,116.669,116.674,139899999.0
2006-07-24 16:47:00,116.669,116.67,116.659,116.663,267500006.0
2006-07-24 16:48:00,116.658,116.665,116.656,116.66,163899999.0
2006-07-24 16:49:00,116.655,116.66,116.655,116.657,152100002.0
2006-07-24 16:50:00,116.653,116.659,116.653,116.653,219600001.0
2006-07-24 16:51:00,116.661,116.669,116.654,116.669,560699997.0
2006-07-24 16:52:00,116.665,116.67,116.665,116.67,53200000.0
2006-07-24 16:53:00,116.66,116.66,116.647,116.647,128400000.0
2006-07-24 16:54:00,116.652,116.653,116.641,116.645,145099997.0
2006-07-24 16:55:00,116.635,116.653,116.635,116.653,280700000.0
2006-07-24 16:56:00,116.661,116.669,116.654,116.658,225300002.0
2006-07-24 16:57:00,116.667,116.67,116.658,116.67,293499999.0
2006-07-24 16:58:00,116.671,116.679,116.66,116.66,251599997.0
2006-07-24 16:59:00,116.663,116.675,116.659,116.675,278800008.0
2006-07-24 17:00:00,116.683,116.685,116.67,116.682,341199999.0
2006-07-24 17:01:00,116.683,116.703,116.682,116.694,351199994.0
2006-07-24 17:02:00,116.704,116.71,116.703,116.71,300900006.0
2006-07-24 17:03:00,116.7,116.709,116.693,116.7,222799995.0
2006-07-24 17:04:00,116.705,116.705,116.694,116.695,280200001.0
2006-07-24 17:05:00,116.697,116.703,116.691,116.691,211900006.0
2006-07-24 17:06:00,116.704,116.716,116.703,116.715,238300004.0
2006-07-24 17:07:00,116.718,116.722,116.717,116.722,84099999.0
2006-07-24 17:08:00,116.714,116.721,116.705,116.705,223799999.0
2006-07-24 17:09:00,116.7,116.705,116.69,116.69,148000005.0
2006-07-24 17:10:00,116.697,116.719,116.695,116.708,224800002.0
2006-07-24 17:11:00,116.694,116.694,116.669,116.669,155099999.0
2006-07-24 17:12:00,116.673,116.685,116.673,116.685,329699996.0
2006-07-24 17:13:00,116.693,116.693,116.683,116.693,205200003.0
2006-07-24 17:14:00,116.693,116.702,116.684,116.684,228000003.0
2006-07-24 17:15:00,116.676,116.681,116.666,116.672,330299999.0
2006-07-24 17:16:00,116.68,116.688,116.68,116.68,348799994.0
2006-07-24 17:17:00,116.683,116.692,116.683,116.686,58100000.0
2006-07-24 17:18:00,116.685,116.69,116.682,116.682,174600002.0
2006-07-24 17:19:00,116.68,116.691,116.673,116.673,407100008.0
2006-07-24 17:20:00,116.677,116.691,116.677,116.687,142799997.0
2006-07-24 17:21:00,116.69,116.69,116.679,116.681,246600002.0
2006-07-24 17:22:00,116.678,116.678,116.66,116.663,68200002.0
2006-07-24 17:23:00,116.649,116.652,116.643,116.645,126499999.0
2006-07-24 17:24:00,116.652,116.653,116.64,116.64,190099999.0
2006-07-24 17:25:00,116.641,116.645,116.637,116.645,150599997.0
2006-07-24 17:26:00,116.638,116.645,116.635,116.645,148699997.0
2006-07-24 17:27:00,116.645,116.645,116.632,116.632,174499998.0
2006-07-24 17:28:00,116.641,116.643,116.635,116.643,241899999.0
2006-07-24 17:29:00,116.637,116.651,116.637,116.642,399999995.0
2006-07-24 17:30:00,116.649,116.651,116.649,116.651,59700002.0
2006-07-24 17:31:00,116.656,116.662,116.656,116.662,42300000.0
2006-07-24 17:32:00,116.664,116.695,116.664,116.695,249900000.0
2006-07-24 17:33:00,116.697,116.705,116.694,116.697,324599997.0
2006-07-24 17:34:00,116.688,116.694,116.688,116.691,115400001.0
2006-07-24 17:35:00,116.694,116.698,116.688,116.689,317699995.0
2006-07-24 17:36:00,116.691,116.708,116.691,116.7,320400004.0
2006-07-24 17:37:00,116.7,116.7,116.695,116.698,240200003.0
2006-07-24 17:38:00,116.699,116.707,116.694,116.701,336500007.0
2006-07-24 17:39:00,116.698,116.704,116.698,116.702,88300000.0
2006-07-24 17:40:00,116.697,116.701,116.695,116.699,114700001.0
2006-07-24 17:41:00,116.685,116.685,116.664,116.665,473000000.0
2006-07-24 17:42:00,116.659,116.659,116.65,116.65,38600000.0
2006-07-24 17:43:00,116.648,116.656,116.639,116.639,256199998.0
2006-07-24 17:44:00,116.647,116.655,116.638,116.653,334900004.0
2006-07-24 17:45:00,116.65,116.659,116.65,116.659,34200000.0
2006-07-24 17:46:00,116.658,116.658,116.649,116.652,124000000.0
2006-07-24 17:47:00,116.64,116.65,116.64,116.648,58500000.0
2006-07-24 17:48:00,116.652,116.657,116.648,116.652,209999999.0
2006-07-24 17:49:00,116.646,116.656,116.644,116.644,232899998.0
2006-07-24 17:50:00,116.648,116.655,116.648,116.65,213899998.0
2006-07-24 17:51:00,116.651,116.667,116.651,116.659,201700004.0
2006-07-24 17:52:00,116.667,116.668,116.652,116.652,330000003.0
2006-07-24 17:53:00,116.653,116.653,116.628,116.63,260399999.0
2006-07-24 17:54:00,116.637,116.646,116.637,116.642,303299998.0
2006-07-24 17:55:00,116.638,116.65,116.638,116.65,138199998.0
2006-07-24 17:56:00,116.655,116.655,116.648,116.655,106599998.0
2006-07-24 17:57:00,116.649,116.649,116.64,116.644,246199998.0
2006-07-24 17:58:00,116.635,116.635,116.635,116.635,149700000.0
2006-07-24 17:59:00,116.639,116.639,116.624,116.637,301599992.0
2006-07-24 18:00:00,116.633,116.652,116.633,116.652,342299996.0
2006-07-24 18:01:00,116.65,116.65,116.635,116.635,1916000011.0
2006-07-24 18:02:00,116.64,116.67,116.64,116.67,1544000008.0
2006-07-24 18:04:00,116.66,116.66,116.66,116.66,1544000008.0
2006-07-24 18:05:00,116.67,116.67,116.67,116.67,1544000008.0
2006-07-24 18:06:00,116.66,116.67,116.65,116.65,1544000008.0
2006-07-24 18:07:00,116.64,116.66,116.64,116.65,1544000008.0
2006-07-24 18:08:00,116.66,116.66,116.66,116.66,1544000008.0
2006-07-24 18:09:00,116.65,116.66,116.65,116.65,1544000008.0
2006-07-24 18:10:00,116.66,116.66,116.66,116.66,1544000008.0
2006-07-24 18:11:00,116.648,116.648,116.636,116.642,1544000008.0
2006-07-24 18:12:00,116.637,116.661,116.634,116.661,2032400009.0
2006-07-24 18:13:00,116.65,116.68,116.65,116.68,1955500007.0
2006-07-24 18:16:00,116.67,116.68,116.67,116.68,1955500007.0
2006-07-24 18:17:00,116.662,116.669,116.654,116.665,1955500007.0
2006-07-24 18:18:00,116.67,116.68,116.67,116.68,1714800008.0
2006-07-24 18:20:00,116.69,116.69,116.68,116.68,1714800008.0
2006-07-24 18:21:00,116.7,116.7,116.67,116.68,1714800008.0
2006-07-24 18:22:00,116.69,116.7,116.69,116.69,1714800008.0
2006-07-24 18:23:00,116.7,116.7,116.69,116.69,1714800008.0
2006-07-24 18:24:00,116.7,116.7,116.68,116.7,1714800008.0
2006-07-24 18:25:00,116.69,116.7,116.69,116.7,1714800008.0
2006-07-24 18:26:00,116.69,116.7,116.69,116.7,1714800008.0
2006-07-24 18:27:00,116.689,116.689,116.677,116.689,1714800008.0
2006-07-24 18:28:00,116.68,116.7,116.68,116.7,1870500001.0
2006-07-24 18:29:00,116.71,116.71,116.69,116.69,1870500001.0
2006-07-24 18:30:00,116.685,116.69,116.682,116.685,1870500001.0
2006-07-24 18:31:00,116.69,116.69,116.681,116.69,1742200000.0
2006-07-24 18:32:00,116.69,116.7,116.69,116.7,1731200008.0
2006-07-24 18:33:00,116.71,116.71,116.71,116.71,1731200008.0
2006-07-24 18:34:00,116.7,116.7,116.7,116.7,1731200008.0
2006-07-24 18:35:00,116.71,116.71,116.7,116.7,1731200008.0
2006-07-24 18:36:00,116.69,116.693,116.685,116.688,1731200008.0
2006-07-24 18:37:00,116.685,116.69,116.684,116.685,1240499995.0
2006-07-24 18:38:00,116.679,116.679,116.668,116.677,1166799996.0
2006-07-24 18:39:00,116.678,116.679,116.667,116.668,841300002.0
2006-07-24 18:40:00,116.668,116.673,116.665,116.667,1375399992.0
2006-07-24 18:41:00,116.669,116.678,116.666,116.668,1449899992.0
2006-07-24 18:42:00,116.666,116.679,116.665,116.668,1919599994.0
2006-07-24 18:43:00,116.669,116.679,116.669,116.676,1129399992.0
2006-07-24 18:44:00,116.673,116.675,116.668,116.668,682999994.0
2006-07-24 18:45:00,116.669,116.679,116.669,116.676,1738499990.0
2006-07-24 18:46:00,116.676,116.679,116.667,116.67,1278900005.0
2006-07-24 18:47:00,116.665,116.673,116.665,116.673,545900000.0
2006-07-24 18:48:00,116.676,116.684,116.673,116.679,804999995.0
2006-07-24 18:49:00,116.678,116.693,116.678,116.689,1327099990.0
2006-07-24 18:50:00,116.71,116.71,116.68,116.69,1391099999.0
2006-07-24 18:51:00,116.685,116.704,116.685,116.699,1391099999.0
2006-07-24 18:52:00,116.705,116.705,116.688,116.697,1640000005.0
2006-07-24 18:53:00,116.705,116.712,116.698,116.707,1551100017.0
2006-07-24 18:54:00,116.708,116.716,116.7,116.706,1552000006.0
2006-07-24 18:55:00,116.73,116.73,116.71,116.71,247100004.0
2006-07-24 18:56:00,116.7,116.705,116.695,116.705,247100004.0
2006-07-24 18:57:00,116.704,116.706,116.691,116.703,957599990.0
2006-07-24 18:58:00,116.7,116.7,116.689,116.692,1703300003.0
2006-07-24 18:59:00,116.692,116.701,116.688,116.701,1651099996.0
2006-07-24 19:00:00,116.703,116.703,116.692,116.697,725899998.0
2006-07-24 19:01:00,116.701,116.701,116.687,116.697,645200007.0
2006-07-24 19:02:00,116.699,116.713,116.698,116.711,817500003.0
2006-07-24 19:03:00,116.71,116.71,116.702,116.702,1462100008.0
2006-07-24 19:04:00,116.702,116.716,116.697,116.716,1028800000.0
2006-07-24 19:05:00,116.713,116.713,116.695,116.702,904699996.0
2006-07-24 19:06:00,116.704,116.717,116.7,116.705,1096700003.0
2006-07-24 19:07:00,116.71,116.73,116.71,116.73,1718000010.0
2006-07-24 19:08:00,116.722,116.749,116.722,116.749,1718000010.0
2006-07-24 19:09:00,116.748,116.757,116.744,116.747,497899993.0
2006-07-24 19:10:00,116.747,116.75,116.742,116.747,749800007.0
2006-07-24 19:11:00,116.75,116.767,116.75,116.76,987499997.0
2006-07-24 19:12:00,116.758,116.765,116.739,116.745,1238400014.0
2006-07-24 19:13:00,116.735,116.735,116.724,116.727,973800006.0
2006-07-24 19:14:00,116.728,116.752,116.728,116.747,1013100006.0
2006-07-24 19:15:00,116.754,116.765,116.736,116.758,1866700007.0
2006-07-24 19:16:00,116.757,116.758,116.741,116.748,989199995.0
2006-07-24 19:17:00,116.747,116.753,116.742,116.753,1418200002.0
2006-07-24 19:18:00,116.748,116.753,116.747,116.749,808499996.0
2006-07-24 19:19:00,116.747,116.75,116.737,116.745,1676300016.0
2006-07-24 19:20:00,116.745,116.75,116.74,116.745,774500004.0
2006-07-24 19:21:00,116.748,116.757,116.747,116.754,1314800000.0
2006-07-24 19:22:00,116.755,116.76,116.752,116.757,740400002.0
2006-07-24 19:23:00,116.77,116.77,116.77,116.77,1528700003.0
2006-07-24 19:24:00,116.758,116.758,116.748,116.752,1528700003.0
2006-07-24 19:25:00,116.75,116.76,116.745,116.745,1439000009.0
2006-07-24 19:27:00,116.757,116.772,116.757,116.772,1903999999.0
2006-07-24 19:28:00,116.768,116.775,116.767,116.772,944099998.0
2006-07-24 19:29:00,116.775,116.775,116.773,116.775,555399995.0
2006-07-24 19:30:00,116.772,116.778,116.77,116.775,1020899998.0
2006-07-24 19:31:00,116.777,116.789,116.775,116.781,1612500008.0
2006-07-24 19:32:00,116.783,116.792,116.779,116.789,1529000000.0
2006-07-24 19:33:00,116.79,116.793,116.785,116.792,980300003.0
2006-07-24 19:34:00,116.79,116.802,116.785,116.802,1313300004.0
2006-07-24 19:35:00,116.804,116.804,116.783,116.787,1352100007.0
2006-07-24 19:36:00,116.774,116.786,116.774,116.778,734799998.0
2006-07-24 19:37:00,116.775,116.79,116.775,116.789,295800002.0
2006-07-24 19:38:00,116.794,116.803,116.789,116.79,948799999.0
2006-07-24 19:39:00,116.792,116.802,116.789,116.802,1321099998.0
2006-07-24 19:40:00,116.805,116.808,116.8,116.803,983199998.0
2006-07-24 19:41:00,116.803,116.825,116.803,116.82,855699997.0
2006-07-24 19:42:00,116.825,116.84,116.825,116.83,804399995.0
2006-07-24 19:43:00,116.826,116.826,116.764,116.764,666600004.0
2006-07-24 19:44:00,116.76,116.786,116.76,116.78,1104599999.0
2006-07-24 19:45:00,116.779,116.779,116.765,116.767,409899999.0
2006-07-24 19:46:00,116.765,116.765,116.757,116.76,1270899991.0
2006-07-24 19:47:00,116.76,116.773,116.76,116.773,663700006.0
2006-07-24 19:48:00,116.77,116.779,116.77,116.77,1435199993.0
2006-07-24 19:49:00,116.772,116.775,116.77,116.775,549700000.0
2006-07-24 19:50:00,116.775,116.775,116.767,116.775,915400001.0
2006-07-24 19:51:00,116.772,116.772,116.758,116.758,626400004.0
2006-07-24 19:52:00,116.756,116.762,116.756,116.757,1121799991.0
2006-07-24 19:53:00,116.763,116.767,116.757,116.765,1044600006.0
2006-07-24 19:54:00,116.764,116.764,116.756,116.757,1534399997.0
2006-07-24 19:55:00,116.754,116.764,116.752,116.76,523100004.0
2006-07-24 19:56:00,116.759,116.759,116.749,116.755,535099998.0
2006-07-24 19:57:00,116.757,116.764,116.755,116.764,536399997.0
2006-07-24 19:58:00,116.765,116.766,116.755,116.76,1413199991.0
2006-07-24 19:59:00,116.767,116.787,116.764,116.787,1017700003.0
2006-07-24 20:00:00,116.788,116.788,116.779,116.783,176500000.0
2006-07-24 20:01:00,116.785,116.791,116.772,116.778,700700010.0
2006-07-24 20:02:00,116.774,116.836,116.774,116.813,1078800005.0
2006-07-24 20:03:00,116.819,116.866,116.819,116.866,829400004.0
2006-07-24 20:04:00,116.868,116.874,116.857,116.87,999499998.0
2006-07-24 20:05:00,116.862,116.868,116.854,116.858,1152199998.0
2006-07-24 20:06:00,116.854,116.899,116.854,116.893,2023500004.0
2006-07-24 20:07:00,116.89,116.911,116.89,116.907,712300008.0
2006-07-24 20:08:00,116.903,116.904,116.886,116.892,980900001.0
2006-07-24 20:09:00,116.879,116.879,116.855,116.855,940399993.0
2006-07-24 20:10:00,116.858,116.88,116.858,116.869,975999986.0
2006-07-24 20:11:00,116.863,116.863,116.848,116.86,1985500002.0
2006-07-24 20:12:00,116.9,116.9,116.9,116.9,807800002.0
2006-07-24 20:13:00,116.877,116.891,116.856,116.856,807800002.0
2006-07-24 20:14:00,116.857,116.861,116.847,116.848,1381300007.0
2006-07-24 20:15:00,116.848,116.869,116.848,116.848,1566300000.0
2006-07-24 20:16:00,116.845,116.854,116.843,116.848,954100002.0
2006-07-24 20:17:00,116.848,116.853,116.837,116.837,643100004.0
2006-07-24 20:18:00,116.84,116.845,116.84,116.845,291100001.0
2006-07-24 20:19:00,116.855,116.855,116.85,116.855,1190799999.0
2006-07-24 20:20:00,116.856,116.859,116.852,116.856,781600000.0
2006-07-24 20:21:00,116.855,116.855,116.85,116.85,1580300009.0
2006-07-24 20:22:00,116.851,116.86,116.846,116.848,1453699997.0
2006-07-24 20:23:00,116.838,116.852,116.835,116.852,880299996.0
2006-07-24 20:24:00,116.852,116.852,116.842,116.845,710199995.0
2006-07-24 20:25:00,116.855,116.862,116.85,116.855,1048200008.0
2006-07-24 20:26:00,116.85,116.881,116.85,116.874,962700012.0
2006-07-24 20:27:00,116.872,116.872,116.853,116.867,1306700006.0
2006-07-24 20:28:00,116.88,116.88,116.87,116.87,1719700003.0
2006-07-24 20:29:00,116.88,116.88,116.88,116.88,1719700003.0
2006-07-24 20:30:00,116.87,116.89,116.87,116.88,1719700003.0
2006-07-24 20:32:00,116.862,116.862,116.847,116.847,1719700003.0
2006-07-24 20:33:00,116.838,116.838,116.828,116.833,798199994.0
2006-07-24 20:34:00,116.835,116.835,116.827,116.835,504699999.0
2006-07-24 20:35:00,116.835,116.844,116.833,116.835,790399990.0
2006-07-24 20:36:00,116.836,116.843,116.836,116.843,498700009.0
2006-07-24 20:37:00,116.844,116.844,116.835,116.836,339999997.0
2006-07-24 20:38:00,116.836,116.844,116.83,116.844,801299999.0
2006-07-24 20:39:00,116.843,116.843,116.832,116.837,1139900002.0
2006-07-24 20:40:00,116.84,116.85,116.84,116.84,1277399998.0
2006-07-24 20:41:00,116.844,116.844,116.826,116.843,1277399998.0
2006-07-24 20:42:00,116.84,116.851,116.84,116.845,1427499996.0
2006-07-24 20:43:00,116.845,116.853,116.842,116.853,1616400020.0
2006-07-24 20:44:00,116.855,116.855,116.842,116.846,1545800003.0
2006-07-24 20:45:00,116.847,116.853,116.842,116.842,1499100020.0
2006-07-24 20:46:00,116.845,116.847,116.835,116.845,1687799997.0
2006-07-24 20:47:00,116.845,116.845,116.838,116.845,2021400010.0
2006-07-24 20:48:00,116.845,116.845,116.84,116.845,1189500002.0
2006-07-24 20:49:00,116.845,116.847,116.837,116.84,1140899991.0
2006-07-24 20:50:00,116.84,116.845,116.84,116.84,1830899995.0
2006-07-24 20:51:00,116.838,116.84,116.83,116.835,815400005.0
2006-07-24 20:52:00,116.836,116.844,116.836,116.844,224499993.0
2006-07-24 20:53:00,116.844,116.844,116.819,116.819,1384599987.0
2006-07-24 20:54:00,116.812,116.816,116.792,116.813,421799998.0
2006-07-24 20:55:00,116.815,116.816,116.801,116.802,1669099997.0
2006-07-24 20:56:00,116.802,116.802,116.786,116.795,932400006.0
2006-07-24 20:57:00,116.795,116.795,116.785,116.787,1641100010.0
2006-07-24 20:59:00,116.82,116.82,116.82,116.82,2142100008.0
2006-07-24 21:00:00,116.801,116.801,116.777,116.785,2142100008.0
2006-07-24 21:01:00,116.785,116.788,116.773,116.783,1327399992.0
2006-07-24 21:02:00,116.781,116.794,116.781,116.782,932999991.0
2006-07-24 21:03:00,116.784,116.79,116.779,116.781,1107899992.0
2006-07-24 21:04:00,116.78,116.785,116.78,116.785,414899998.0
2006-07-24 21:05:00,116.783,116.783,116.777,116.779,711200000.0
2006-07-24 21:06:00,116.779,116.78,116.771,116.771,948200002.0
2006-07-24 21:07:00,116.777,116.798,116.777,116.798,1388699986.0
2006-07-24 21:08:00,116.805,116.808,116.795,116.805,724799991.0
2006-07-24 21:09:00,116.8,116.804,116.794,116.804,476399996.0
2006-07-24 21:10:00,116.803,116.803,116.786,116.786,470000004.0
2006-07-24 21:11:00,116.789,116.789,116.786,116.786,259599999.0
2006-07-24 21:12:00,116.782,116.79,116.782,116.785,549299997.0
2006-07-24 21:13:00,116.788,116.798,116.787,116.798,753900002.0
2006-07-24 21:14:00,116.803,116.803,116.785,116.79,1907600004.0
2006-07-24 21:15:00,116.79,116.795,116.785,116.79,1371499988.0
2006-07-24 21:16:00,116.785,116.799,116.784,116.789,951100005.0
2006-07-24 21:17:00,116.792,116.803,116.79,116.8,1778400004.0
2006-07-24 21:18:00,116.797,116.804,116.79,116.79,1068200010.0
2006-07-24 21:19:00,116.79,116.797,116.79,116.795,1436499999.0
2006-07-24 21:20:00,116.796,116.804,116.792,116.797,1225499996.0
2006-07-24 21:21:00,116.795,116.797,116.787,116.79,1023200005.0
2006-07-24 21:22:00,116.792,116.797,116.787,116.793,1738200005.0
2006-07-24 21:23:00,116.794,116.804,116.792,116.804,1241200004.0
2006-07-24 21:24:00,116.802,116.816,116.802,116.809,1777700009.0
2006-07-24 21:25:00,116.81,116.823,116.81,116.818,1361299989.0
2006-07-24 21:26:00,116.818,116.821,116.811,116.811,1018299995.0
2006-07-24 21:27:00,116.81,116.815,116.81,116.815,960900003.0
2006-07-24 21:28:00,116.81,116.815,116.807,116.812,406200000.0
2006-07-24 21:29:00,116.802,116.802,116.786,116.787,807600000.0
2006-07-24 21:30:00,116.79,116.795,116.787,116.787,1054399994.0
2006-07-24 21:31:00,116.787,116.795,116.787,116.795,378399992.0
2006-07-24 21:32:00,116.795,116.795,116.792,116.795,931600010.0
2006-07-24 21:33:00,116.792,116.797,116.792,116.795,579300001.0
2006-07-24 21:34:00,116.795,116.795,116.79,116.79,566600002.0
2006-07-24 21:35:00,116.795,116.795,116.79,116.79,364399999.0
2006-07-24 21:36:00,116.786,116.786,116.768,116.768,362900009.0
2006-07-24 21:37:00,116.772,116.785,116.772,116.783,537600004.0
2006-07-24 21:38:00,116.786,116.786,116.777,116.777,196799999.0
2006-07-24 21:39:00,116.78,116.785,116.778,116.785,350900000.0
2006-07-24 21:40:00,116.787,116.794,116.783,116.786,858699988.0
2006-07-24 21:41:00,116.785,116.792,116.785,116.789,691099996.0
2006-07-24 21:42:00,116.788,116.796,116.781,116.796,1149000003.0
2006-07-24 21:43:00,116.797,116.8,116.787,116.795,289000007.0
2006-07-24 21:44:00,116.801,116.801,116.787,116.791,1614899993.0
2006-07-24 21:45:00,116.791,116.8,116.789,116.8,736299997.0
2006-07-24 21:46:00,116.795,116.803,116.793,116.803,855300005.0
2006-07-24 21:47:00,116.8,116.805,116.795,116.8,662099997.0
2006-07-24 21:48:00,116.803,116.817,116.798,116.798,832600008.0
2006-07-24 21:49:00,116.797,116.805,116.795,116.805,530700003.0
2006-07-24 21:50:00,116.803,116.803,116.792,116.792,183200000.0
2006-07-24 21:51:00,116.79,116.792,116.785,116.79,449900006.0
2006-07-24 21:52:00,116.788,116.788,116.778,116.778,285800005.0
2006-07-24 21:53:00,116.77,116.774,116.751,116.758,273499997.0
2006-07-24 21:54:00,116.753,116.758,116.748,116.755,934400003.0
2006-07-24 21:55:00,116.754,116.762,116.754,116.761,254099999.0
2006-07-24 21:56:00,116.765,116.767,116.757,116.767,523299993.0
2006-07-24 21:57:00,116.767,116.767,116.752,116.752,295600000.0
2006-07-24 21:58:00,116.752,116.768,116.752,116.762,309400001.0
2006-07-24 21:59:00,116.758,116.758,116.745,116.75,486799994.0
2006-07-24 22:00:00,116.751,116.767,116.751,116.757,884399998.0
2006-07-24 22:01:00,116.76,116.767,116.752,116.758,1007499997.0
2006-07-24 22:02:00,116.75,116.763,116.743,116.757,892900012.0
2006-07-24 22:03:00,116.762,116.767,116.761,116.763,468699997.0
2006-07-24 22:04:00,116.763,116.766,116.755,116.757,817600006.0
2006-07-24 22:05:00,116.759,116.764,116.757,116.764,118100001.0
2006-07-24 22:06:00,116.758,116.758,116.753,116.753,98999998.0
2006-07-24 22:07:00,116.75,116.758,116.75,116.758,319300002.0
2006-07-24 22:08:00,116.755,116.768,116.755,116.755,311999996.0
2006-07-24 22:09:00,116.768,116.768,116.758,116.758,172900001.0
2006-07-24 22:10:00,116.759,116.759,116.751,116.756,149800002.0
2006-07-24 22:11:00,116.75,116.755,116.745,116.755,750099997.0
2006-07-24 22:12:00,116.76,116.765,116.748,116.75,216399997.0
2006-07-24 22:13:00,116.751,116.759,116.751,116.755,391299996.0
2006-07-24 22:14:00,116.752,116.752,116.736,116.736,308100006.0
2006-07-24 22:15:00,116.738,116.738,116.73,116.73,193699998.0
2006-07-24 22:16:00,116.722,116.722,116.71,116.71,661200001.0
2006-07-24 22:17:00,116.72,116.729,116.72,116.727,258000004.0
2006-07-24 22:18:00,116.73,116.739,116.716,116.719,503099997.0
2006-07-24 22:19:00,116.715,116.723,116.715,116.716,408299997.0
2006-07-24 22:20:00,116.712,116.712,116.704,116.704,204399993.0
2006-07-24 22:21:00,116.709,116.716,116.708,116.712,158000001.0
2006-07-24 22:22:00,116.711,116.715,116.711,116.715,298899995.0
2006-07-24 22:23:00,116.711,116.72,116.711,116.711,222400001.0
2006-07-24 22:24:00,116.712,116.712,116.696,116.698,345100001.0
2006-07-24 22:25:00,116.707,116.716,116.702,116.707,352700001.0
2006-07-24 22:26:00,116.702,116.714,116.702,116.709,268500001.0
2006-07-24 22:27:00,116.717,116.726,116.712,116.725,895199998.0
2006-07-24 22:28:00,116.726,116.729,116.712,116.721,340100003.0
2006-07-24 22:29:00,116.715,116.717,116.707,116.707,277400001.0
2006-07-24 22:30:00,116.716,116.722,116.71,116.71,96000000.0
2006-07-24 22:31:00,116.711,116.712,116.709,116.71,274199992.0
2006-07-24 22:32:00,116.706,116.706,116.695,116.697,582199992.0
2006-07-24 22:33:00,116.703,116.708,116.699,116.703,869400006.0
2006-07-24 22:34:00,116.699,116.707,116.693,116.699,873500006.0
2006-07-24 22:35:00,116.702,116.704,116.693,116.7,353600001.0
2006-07-24 22:36:00,116.702,116.712,116.698,116.701,787999994.0
2006-07-24 22:37:00,116.696,116.698,116.689,116.698,123200002.0
2006-07-24 22:38:00,116.701,116.701,116.684,116.684,141899999.0
2006-07-24 22:39:00,116.685,116.697,116.685,116.697,163899999.0
2006-07-24 22:40:00,116.695,116.695,116.683,116.683,724000008.0
2006-07-24 22:41:00,116.69,116.695,116.69,116.693,174600000.0
2006-07-24 22:42:00,116.691,116.699,116.691,116.699,161600003.0
2006-07-24 22:43:00,116.695,116.7,116.688,116.688,408399997.0
2006-07-24 22:44:00,116.692,116.702,116.692,116.697,324699996.0
2006-07-24 22:45:00,116.703,116.703,116.69,116.696,390599991.0
2006-07-24 22:46:00,116.702,116.706,116.695,116.695,349800004.0
2006-07-24 22:47:00,116.703,116.703,116.69,116.692,155699999.0
2006-07-24 22:48:00,116.692,116.695,116.679,116.679,175699999.0
2006-07-24 22:49:00,116.691,116.694,116.682,116.682,232100003.0
2006-07-24 22:50:00,116.671,116.681,116.657,116.657,498000004.0
2006-07-24 22:51:00,116.665,116.672,116.661,116.661,410100012.0
2006-07-24 22:52:00,116.658,116.674,116.658,116.665,210299996.0
2006-07-24 22:53:00,116.67,116.682,116.665,116.67,551999999.0
2006-07-24 22:54:00,116.673,116.678,116.664,116.669,272900004.0
2006-07-24 22:55:00,116.665,116.674,116.662,116.67,369699992.0
2006-07-24 22:56:00,116.665,116.669,116.66,116.66,207399997.0
2006-07-24 22:57:00,116.659,116.663,116.654,116.655,252399999.0
2006-07-24 22:58:00,116.655,116.668,116.649,116.658,159399999.0
2006-07-24 22:59:00,116.64,116.645,116.63,116.635,291600002.0
2006-07-24 23:00:00,116.645,116.666,116.632,116.643,487399988.0
2006-07-24 23:01:00,116.65,116.658,116.64,116.644,217300006.0
2006-07-24 23:02:00,116.652,116.661,116.64,116.647,279399998.0
2006-07-24 23:03:00,116.653,116.659,116.624,116.624,231100002.0
2006-07-24 23:04:00,116.655,116.669,116.649,116.651,263299995.0
2006-07-24 23:05:00,116.67,116.672,116.657,116.657,326599993.0
2006-07-24 23:06:00,116.67,116.676,116.651,116.654,216000003.0
2006-07-24 23:07:00,116.635,116.649,116.635,116.64,290199998.0
2006-07-24 23:08:00,116.63,116.65,116.622,116.628,342400003.0
2006-07-24 23:09:00,116.633,116.647,116.63,116.642,180300005.0
2006-07-24 23:10:00,116.646,116.646,116.608,116.619,224700002.0
2006-07-24 23:11:00,116.62,116.642,116.616,116.633,186499998.0
2006-07-24 23:12:00,116.634,116.634,116.6,116.628,175100000.0
2006-07-24 23:13:00,116.627,116.643,116.625,116.639,199299995.0
2006-07-24 23:14:00,116.636,116.649,116.622,116.633,129899997.0
2006-07-24 23:15:00,116.64,116.648,116.633,116.644,246899998.0
2006-07-24 23:16:00,116.652,116.661,116.635,116.635,113600000.0
2006-07-24 23:17:00,116.653,116.66,116.631,116.631,278899997.0
2006-07-24 23:18:00,116.635,116.656,116.629,116.65,200900006.0
2006-07-24 23:19:00,116.64,116.662,116.639,116.661,140199999.0
2006-07-24 23:20:00,116.635,116.645,116.63,116.644,201800000.0
2006-07-24 23:21:00,116.648,116.654,116.635,116.638,210300004.0
2006-07-24 23:22:00,116.642,116.646,116.625,116.637,156500005.0
2006-07-24 23:23:00,116.63,116.634,116.62,116.634,240099998.0
2006-07-24 23:24:00,116.635,116.641,116.624,116.638,280199995.0
2006-07-24 23:25:00,116.65,116.654,116.628,116.645,276100004.0
2006-07-24 23:26:00,116.638,116.648,116.629,116.63,347800005.0
2006-07-24 23:27:00,116.625,116.652,116.625,116.652,187799998.0
2006-07-24 23:28:00,116.643,116.643,116.629,116.63,166700005.0
2006-07-24 23:29:00,116.638,116.653,116.638,116.653,233100003.0
2006-07-24 23:30:00,116.656,116.657,116.652,116.657,111200001.0
2006-07-24 23:31:00,116.655,116.655,116.648,116.655,102100001.0
2006-07-24 23:32:00,116.647,116.655,116.647,116.655,220399998.0
2006-07-24 23:33:00,116.655,116.655,116.645,116.65,255199998.0
2006-07-24 23:34:00,116.652,116.657,116.647,116.657,138099998.0
2006-07-24 23:35:00,116.652,116.658,116.64,116.64,137499998.0
2006-07-24 23:36:00,116.64,116.649,116.636,116.646,256699994.0
2006-07-24 23:37:00,116.647,116.656,116.643,116.648,165099997.0
2006-07-24 23:38:00,116.655,116.66,116.653,116.655,266699994.0
2006-07-24 23:39:00,116.659,116.663,116.659,116.663,98000000.0
2006-07-24 23:40:00,116.66,116.665,116.655,116.658,292399996.0
2006-07-24 23:41:00,116.655,116.665,116.655,116.665,111500004.0
2006-07-24 23:42:00,116.66,116.665,116.657,116.665,197700001.0
2006-07-24 23:43:00,116.657,116.668,116.657,116.665,310799995.0
2006-07-24 23:44:00,116.66,116.667,116.66,116.66,268100002.0
2006-07-24 23:45:00,116.665,116.665,116.657,116.657,201800001.0
2006-07-24 23:46:00,116.665,116.665,116.66,116.66,151599997.0
2006-07-24 23:47:00,116.657,116.665,116.657,116.665,107800004.0
2006-07-24 23:48:00,116.664,116.664,116.65,116.657,306199994.0
2006-07-24 23:49:00,116.653,116.653,116.641,116.645,335000003.0
2006-07-24 23:50:00,116.644,116.655,116.644,116.651,163300002.0
2006-07-24 23:51:00,116.645,116.648,116.639,116.639,204400001.0
2006-07-24 23:52:00,116.648,116.648,116.638,116.638,187399998.0
2006-07-24 23:53:00,116.642,116.642,116.635,116.64,233700003.0
2006-07-24 23:54:00,116.642,116.642,116.625,116.625,94400000.0
2006-07-24 23:55:00,116.629,116.636,116.627,116.634,217400006.0
2006-07-24 23:56:00,116.633,116.633,116.623,116.625,248599996.0
2006-07-24 23:57:00,116.619,116.62,116.594,116.594,184300001.0
2006-07-24 23:58:00,116.595,116.595,116.588,116.588,76699999.0
2006-07-24 23:59:00,116.595,116.595,116.585,116.585,141499999.0
2006-07-25 00:00:00,116.593,116.595,116.585,116.595,143199999.0
2006-07-25 00:01:00,116.604,116.611,116.604,116.611,50400001.0
2006-07-25 00:02:00,116.617,116.633,116.617,116.633,177000001.0
2006-07-25 00:03:00,116.635,116.635,116.63,116.63,137100004.0
2006-07-25 00:04:00,116.629,116.629,116.618,116.618,206500001.0
2006-07-25 00:05:00,116.62,116.626,116.616,116.626,266300000.0
2006-07-25 00:06:00,116.621,116.636,116.621,116.636,187699998.0
2006-07-25 00:07:00,116.64,116.642,116.635,116.64,146100003.0
2006-07-25 00:08:00,116.64,116.64,116.63,116.632,94200001.0
2006-07-25 00:09:00,116.634,116.65,116.634,116.645,216800003.0
2006-07-25 00:10:00,116.646,116.648,116.636,116.645,208499995.0
2006-07-25 00:11:00,116.642,116.645,116.635,116.64,233900003.0
2006-07-25 00:12:00,116.631,116.631,116.622,116.629,186000006.0
2006-07-25 00:13:00,116.625,116.636,116.625,116.627,334600002.0
2006-07-25 00:14:00,116.628,116.635,116.626,116.635,257100008.0
2006-07-25 00:15:00,116.64,116.64,116.632,116.64,95200000.0
2006-07-25 00:16:00,116.637,116.642,116.635,116.635,184299998.0
2006-07-25 00:17:00,116.629,116.636,116.629,116.629,131099997.0
2006-07-25 00:18:00,116.637,116.643,116.634,116.637,329600004.0
2006-07-25 00:19:00,116.635,116.64,116.63,116.63,277200000.0
2006-07-25 00:20:00,116.638,116.645,116.635,116.645,340800000.0
2006-07-25 00:21:00,116.64,116.648,116.638,116.645,299000003.0
2006-07-25 00:22:00,116.638,116.647,116.631,116.642,408700001.0
2006-07-25 00:23:00,116.642,116.642,116.634,116.635,165200000.0
2006-07-25 00:24:00,116.633,116.642,116.631,116.638,343099996.0
2006-07-25 00:25:00,116.64,116.643,116.638,116.638,110700000.0
2006-07-25 00:26:00,116.645,116.645,116.64,116.64,271800003.0
2006-07-25 00:27:00,116.648,116.651,116.641,116.641,250700004.0
2006-07-25 00:28:00,116.643,116.645,116.638,116.645,95900002.0
2006-07-25 00:29:00,116.648,116.651,116.643,116.65,286900006.0
2006-07-25 00:30:00,116.652,116.653,116.64,116.647,127299997.0
2006-07-25 00:31:00,116.645,116.645,116.635,116.643,176799997.0
2006-07-25 00:32:00,116.647,116.652,116.641,116.641,128799998.0
2006-07-25 00:33:00,116.65,116.65,116.645,116.65,320799995.0
2006-07-25 00:34:00,116.65,116.65,116.65,116.65,74700001.0
2006-07-25 00:35:00,116.652,116.656,116.647,116.651,223600000.0
2006-07-25 00:36:00,116.65,116.65,116.645,116.645,203399994.0
2006-07-25 00:37:00,116.652,116.657,116.641,116.647,262300002.0
2006-07-25 00:38:00,116.648,116.651,116.647,116.65,266899995.0
2006-07-25 00:39:00,116.655,116.663,116.652,116.663,179300001.0
2006-07-25 00:40:00,116.666,116.666,116.655,116.657,269199997.0
2006-07-25 00:41:00,116.66,116.663,116.657,116.66,100199998.0
2006-07-25 00:42:00,116.658,116.661,116.647,116.654,345199996.0
2006-07-25 00:43:00,116.657,116.66,116.649,116.655,299000002.0
2006-07-25 00:44:00,116.652,116.66,116.65,116.653,232999999.0
2006-07-25 00:45:00,116.66,116.66,116.653,116.655,108400003.0
2006-07-25 00:46:00,116.661,116.663,116.651,116.655,223900003.0
2006-07-25 00:47:00,116.662,116.677,116.662,116.677,107800003.0
2006-07-25 00:48:00,116.682,116.688,116.678,116.678,195400002.0
2006-07-25 00:49:00,116.671,116.696,116.671,116.696,261500003.0
2006-07-25 00:50:00,116.706,116.706,116.699,116.699,14600000.0
2006-07-25 00:51:00,116.71,116.717,116.708,116.708,259800000.0
2006-07-25 00:52:00,116.713,116.722,116.709,116.709,268099999.0
2006-07-25 00:53:00,116.71,116.721,116.709,116.721,216300001.0
2006-07-25 00:54:00,116.726,116.726,116.712,116.712,242300000.0
2006-07-25 00:55:00,116.709,116.714,116.708,116.712,160199995.0
2006-07-25 00:56:00,116.708,116.716,116.708,116.715,194099999.0
2006-07-25 00:57:00,116.714,116.726,116.714,116.717,174499998.0
2006-07-25 00:58:00,116.724,116.746,116.724,116.745,164699998.0
2006-07-25 00:59:00,116.744,116.744,116.733,116.739,295800000.0
2006-07-25 01:00:00,116.738,116.741,116.732,116.741,130700001.0
2006-07-25 01:01:00,116.742,116.742,116.727,116.736,178999999.0
2006-07-25 01:02:00,116.739,116.749,116.737,116.748,320499996.0
2006-07-25 01:03:00,116.75,116.758,116.743,116.755,237400002.0
2006-07-25 01:04:00,116.754,116.754,116.742,116.747,245499999.0
2006-07-25 01:05:00,116.742,116.742,116.734,116.737,41100000.0
2006-07-25 01:06:00,116.742,116.742,116.733,116.74,209100000.0
2006-07-25 01:07:00,116.736,116.751,116.736,116.751,162299999.0
2006-07-25 01:08:00,116.754,116.785,116.75,116.785,258499999.0
2006-07-25 01:09:00,116.79,116.79,116.776,116.784,223099997.0
2006-07-25 01:10:00,116.792,116.801,116.792,116.798,495500005.0
2006-07-25 01:11:00,116.8,116.804,116.796,116.798,269399998.0
2006-07-25 01:12:00,116.792,116.801,116.792,116.797,56699998.0
2006-07-25 01:13:00,116.787,116.8,116.787,116.795,202200002.0
2006-07-25 01:14:00,116.794,116.801,116.791,116.791,158900001.0
2006-07-25 01:15:00,116.792,116.792,116.78,116.781,327300004.0
2006-07-25 01:16:00,116.782,116.782,116.768,116.772,206700002.0
2006-07-25 01:17:00,116.768,116.768,116.758,116.768,246300002.0
2006-07-25 01:18:00,116.762,116.762,116.736,116.74,66099999.0
2006-07-25 01:19:00,116.734,116.748,116.729,116.74,247900004.0
2006-07-25 01:20:00,116.742,116.748,116.738,116.738,287700001.0
2006-07-25 01:21:00,116.738,116.762,116.738,116.756,368999998.0
2006-07-25 01:22:00,116.756,116.765,116.753,116.765,285300003.0
2006-07-25 01:23:00,116.782,116.793,116.782,116.786,93999998.0
2006-07-25 01:24:00,116.778,116.782,116.775,116.775,77599997.0
2006-07-25 01:25:00,116.775,116.78,116.772,116.78,258099997.0
2006-07-25 01:26:00,116.78,116.78,116.77,116.77,248299998.0
2006-07-25 01:27:00,116.78,116.78,116.772,116.78,93299998.0
2006-07-25 01:28:00,116.773,116.782,116.772,116.778,172600004.0
2006-07-25 01:29:00,116.771,116.779,116.771,116.779,272800004.0
2006-07-25 01:30:00,116.77,116.781,116.77,116.779,139500003.0
2006-07-25 01:31:00,116.78,116.787,116.78,116.786,156800002.0
2006-07-25 01:32:00,116.777,116.777,116.762,116.775,228399998.0
2006-07-25 01:33:00,116.769,116.778,116.769,116.778,119799999.0
2006-07-25 01:34:00,116.777,116.791,116.773,116.785,356000007.0
2006-07-25 01:35:00,116.79,116.79,116.785,116.79,192300003.0
2006-07-25 01:36:00,116.789,116.792,116.786,116.79,119000003.0
2006-07-25 01:37:00,116.79,116.792,116.785,116.785,382700000.0
2006-07-25 01:38:00,116.788,116.79,116.778,116.79,270399994.0
2006-07-25 01:39:00,116.78,116.791,116.778,116.778,237500002.0
2006-07-25 01:40:00,116.783,116.783,116.775,116.775,114700001.0
2006-07-25 01:41:00,116.788,116.788,116.784,116.786,229100002.0
2006-07-25 01:42:00,116.783,116.785,116.78,116.785,42500000.0
2006-07-25 01:43:00,116.783,116.795,116.783,116.792,234199998.0
2006-07-25 01:44:00,116.79,116.795,116.787,116.79,222499996.0
2006-07-25 01:45:00,116.794,116.794,116.783,116.79,297400005.0
2006-07-25 01:46:00,116.788,116.789,116.783,116.789,142100003.0
2006-07-25 01:47:00,116.783,116.785,116.775,116.777,181100002.0
2006-07-25 01:48:00,116.781,116.781,116.768,116.768,171700003.0
2006-07-25 01:49:00,116.765,116.773,116.765,116.773,136100003.0
2006-07-25 01:50:00,116.765,116.765,116.762,116.765,136899999.0
2006-07-25 01:51:00,116.768,116.768,116.759,116.767,104299996.0
2006-07-25 01:52:00,116.768,116.79,116.768,116.772,233500003.0
2006-07-25 01:53:00,116.77,116.775,116.76,116.77,107200000.0
2006-07-25 01:54:00,116.771,116.771,116.762,116.768,251600002.0
2006-07-25 01:55:00,116.768,116.769,116.754,116.754,286600002.0
2006-07-25 01:56:00,116.748,116.759,116.748,116.758,123800002.0
2006-07-25 01:57:00,116.757,116.769,116.756,116.769,195699998.0
2006-07-25 01:58:00,116.771,116.773,116.768,116.771,154500000.0
2006-07-25 01:59:00,116.775,116.778,116.767,116.767,313299994.0
2006-07-25 02:00:00,116.768,116.769,116.757,116.76,200100003.0
2006-07-25 02:01:00,116.748,116.748,116.73,116.735,294600007.0
2006-07-25 02:02:00,116.727,116.729,116.714,116.714,267200005.0
2006-07-25 02:03:00,116.71,116.728,116.71,116.728,181500001.0
2006-07-25 02:04:00,116.729,116.729,116.722,116.722,184399999.0
2006-07-25 02:05:00,116.723,116.729,116.723,116.728,283899999.0
2006-07-25 02:06:00,116.733,116.746,116.72,116.743,221600004.0
2006-07-25 02:07:00,116.735,116.752,116.735,116.752,162400004.0
2006-07-25 02:08:00,116.752,116.77,116.75,116.765,206699997.0
2006-07-25 02:09:00,116.768,116.782,116.768,116.775,268699995.0
2006-07-25 02:10:00,116.772,116.792,116.772,116.792,375599997.0
2006-07-25 02:11:00,116.789,116.809,116.787,116.807,296500006.0
2006-07-25 02:12:00,116.819,116.841,116.819,116.841,243499999.0
2006-07-25 02:13:00,116.838,116.838,116.816,116.816,384299994.0
2006-07-25 02:14:00,116.816,116.819,116.804,116.804,171299995.0
2006-07-25 02:15:00,116.802,116.818,116.802,116.818,254600000.0
2006-07-25 02:16:00,116.822,116.822,116.804,116.809,272800000.0
2006-07-25 02:17:00,116.804,116.81,116.792,116.81,112000000.0
2006-07-25 02:18:00,116.813,116.822,116.813,116.818,158299997.0
2006-07-25 02:19:00,116.822,116.856,116.822,116.855,92100003.0
2006-07-25 02:20:00,116.854,116.858,116.843,116.843,308800000.0
2006-07-25 02:21:00,116.837,116.86,116.837,116.86,98500002.0
2006-07-25 02:22:00,116.86,116.889,116.854,116.889,222600001.0
2006-07-25 02:23:00,116.886,116.886,116.867,116.877,316200000.0
2006-07-25 02:24:00,116.883,116.883,116.872,116.877,124900000.0
2006-07-25 02:25:00,116.882,116.918,116.882,116.918,128400001.0
2006-07-25 02:26:00,116.931,116.948,116.931,116.932,290699999.0
2006-07-25 02:27:00,116.929,116.929,116.929,116.929,113500000.0
2006-07-25 02:28:00,116.921,116.933,116.921,116.923,153000001.0
2006-07-25 02:29:00,116.932,116.932,116.9,116.9,225999998.0
2006-07-25 02:30:00,116.904,116.906,116.879,116.906,122000000.0
2006-07-25 02:31:00,116.913,116.913,116.905,116.913,361200001.0
2006-07-25 02:32:00,116.912,116.912,116.898,116.912,216600001.0
2006-07-25 02:33:00,116.91,116.91,116.894,116.894,187800003.0
2006-07-25 02:34:00,116.893,116.912,116.885,116.912,225900000.0
2006-07-25 02:35:00,116.911,116.938,116.911,116.935,226100002.0
2006-07-25 02:36:00,116.932,116.942,116.921,116.942,340799998.0
2006-07-25 02:37:00,116.947,116.95,116.942,116.942,134100003.0
2006-07-25 02:38:00,116.938,116.942,116.918,116.918,150600001.0
2006-07-25 02:39:00,116.916,116.925,116.916,116.919,174499997.0
2006-07-25 02:40:00,116.92,116.93,116.913,116.925,328899999.0
2006-07-25 02:41:00,116.922,116.922,116.911,116.913,140199996.0
2006-07-25 02:42:00,116.915,116.923,116.909,116.918,334800001.0
2006-07-25 02:43:00,116.922,116.922,116.903,116.916,225300001.0
2006-07-25 02:44:00,116.923,116.93,116.91,116.91,109200002.0
2006-07-25 02:45:00,116.898,116.9,116.871,116.872,207699997.0
2006-07-25 02:46:00,116.872,116.886,116.867,116.867,347200001.0
2006-07-25 02:47:00,116.871,116.871,116.858,116.865,371000002.0
2006-07-25 02:48:00,116.868,116.883,116.865,116.879,190699996.0
2006-07-25 02:49:00,116.888,116.888,116.878,116.881,318200003.0
2006-07-25 02:50:00,116.877,116.881,116.873,116.88,273400003.0
2006-07-25 02:51:00,116.881,116.882,116.863,116.863,223700002.0
2006-07-25 02:52:00,116.867,116.871,116.86,116.86,248499998.0
2006-07-25 02:53:00,116.86,116.864,116.853,116.857,205100002.0
2006-07-25 02:54:00,116.842,116.856,116.842,116.853,118399999.0
2006-07-25 02:55:00,116.856,116.856,116.84,116.845,142599998.0
2006-07-25 02:56:00,116.84,116.851,116.838,116.851,295000000.0
2006-07-25 02:57:00,116.852,116.867,116.847,116.861,128400002.0
2006-07-25 02:58:00,116.874,116.874,116.861,116.861,152400005.0
2006-07-25 02:59:00,116.86,116.86,116.851,116.851,285699994.0
2006-07-25 03:00:00,116.85,116.854,116.828,116.829,186499997.0
2006-07-25 03:01:00,116.828,116.828,116.8,116.8,156600003.0
2006-07-25 03:02:00,116.787,116.812,116.781,116.811,211400005.0
2006-07-25 03:03:00,116.81,116.814,116.799,116.803,164199998.0
2006-07-25 03:04:00,116.795,116.812,116.795,116.798,333100000.0
2006-07-25 03:05:00,116.789,116.789,116.757,116.757,182599999.0
2006-07-25 03:06:00,116.763,116.781,116.759,116.781,147699999.0
2006-07-25 03:07:00,116.779,116.782,116.771,116.781,425100005.0
2006-07-25 03:08:00,116.774,116.774,116.758,116.77,312600001.0
2006-07-25 03:09:00,116.773,116.78,116.771,116.78,178099999.0
2006-07-25 03:10:00,116.775,116.775,116.763,116.774,202699999.0
2006-07-25 03:11:00,116.776,116.777,116.757,116.77,232000002.0
2006-07-25 03:12:00,116.763,116.765,116.752,116.755,174500001.0
2006-07-25 03:13:00,116.762,116.768,116.76,116.765,254599998.0
2006-07-25 03:14:00,116.759,116.766,116.753,116.766,120900002.0
2006-07-25 03:15:00,116.774,116.815,116.774,116.815,394600007.0
2006-07-25 03:16:00,116.808,116.823,116.808,116.82,237800002.0
2006-07-25 03:17:00,116.818,116.825,116.811,116.816,280100002.0
2006-07-25 03:18:00,116.82,116.843,116.82,116.841,268200005.0
2006-07-25 03:19:00,116.847,116.855,116.842,116.842,230499998.0
2006-07-25 03:20:00,116.836,116.836,116.817,116.824,301900002.0
2006-07-25 03:21:00,116.828,116.828,116.816,116.818,173799997.0
2006-07-25 03:22:00,116.823,116.824,116.819,116.822,145299999.0
2006-07-25 03:23:00,116.813,116.822,116.809,116.82,137099997.0
2006-07-25 03:24:00,116.828,116.835,116.821,116.833,318999999.0
2006-07-25 03:25:00,116.837,116.841,116.826,116.826,375000004.0
2006-07-25 03:26:00,116.843,116.847,116.84,116.84,185399999.0
2006-07-25 03:27:00,116.842,116.842,116.83,116.839,182400004.0
2006-07-25 03:28:00,116.839,116.839,116.83,116.836,297700000.0
2006-07-25 03:29:00,116.833,116.833,116.827,116.832,88900000.0
2006-07-25 03:30:00,116.82,116.83,116.82,116.83,159300001.0
2006-07-25 03:31:00,116.832,116.834,116.818,116.818,174800000.0
2006-07-25 03:32:00,116.81,116.81,116.796,116.797,359400005.0
2006-07-25 03:33:00,116.801,116.806,116.794,116.8,236500002.0
2006-07-25 03:34:00,116.807,116.807,116.797,116.8,324700002.0
2006-07-25 03:35:00,116.794,116.809,116.794,116.795,228600002.0
2006-07-25 03:36:00,116.8,116.807,116.8,116.803,297600003.0
2006-07-25 03:37:00,116.797,116.809,116.797,116.805,180900004.0
2006-07-25 03:38:00,116.8,116.8,116.772,116.775,127099998.0
2006-07-25 03:39:00,116.779,116.785,116.777,116.779,302099996.0
2006-07-25 03:40:00,116.781,116.788,116.773,116.788,286900006.0
2006-07-25 03:41:00,116.785,116.791,116.783,116.783,195300003.0
2006-07-25 03:42:00,116.783,116.783,116.77,116.777,105300001.0
2006-07-25 03:43:00,116.778,116.784,116.777,116.782,206600002.0
2006-07-25 03:44:00,116.789,116.793,116.784,116.784,403700006.0
2006-07-25 03:45:00,116.776,116.776,116.735,116.735,203699995.0
2006-07-25 03:46:00,116.726,116.739,116.726,116.738,225500004.0
2006-07-25 03:47:00,116.743,116.745,116.734,116.738,148200003.0
2006-07-25 03:48:00,116.742,116.745,116.74,116.741,147800000.0
2006-07-25 03:49:00,116.737,116.737,116.715,116.715,262899999.0
2006-07-25 03:50:00,116.718,116.732,116.715,116.732,261499998.0
2006-07-25 03:51:00,116.737,116.749,116.734,116.749,104500000.0
2006-07-25 03:52:00,116.751,116.751,116.74,116.74,180400003.0
2006-07-25 03:53:00,116.735,116.735,116.72,116.72,337799997.0
2006-07-25 03:54:00,116.714,116.724,116.714,116.724,228800001.0
2006-07-25 03:55:00,116.723,116.732,116.723,116.732,142800000.0
2006-07-25 03:56:00,116.73,116.743,116.73,116.736,225700005.0
2006-07-25 03:57:00,116.736,116.743,116.736,116.738,77199999.0
2006-07-25 03:58:00,116.734,116.747,116.734,116.747,317900008.0
2006-07-25 03:59:00,116.753,116.756,116.74,116.748,324299999.0
2006-07-25 04:00:00,116.747,116.754,116.747,116.753,121099997.0
2006-07-25 04:01:00,116.747,116.756,116.745,116.755,239099996.0
2006-07-25 04:02:00,116.755,116.76,116.751,116.76,181400001.0
2006-07-25 04:03:00,116.758,116.767,116.758,116.762,322800005.0
2006-07-25 04:04:00,116.767,116.778,116.764,116.778,221600000.0
2006-07-25 04:05:00,116.78,116.78,116.768,116.768,238300002.0
2006-07-25 04:06:00,116.771,116.773,116.759,116.763,226099998.0
2006-07-25 04:07:00,116.758,116.766,116.749,116.759,212699997.0
2006-07-25 04:08:00,116.76,116.768,116.755,116.768,212300001.0
2006-07-25 04:09:00,116.77,116.77,116.763,116.763,238400002.0
2006-07-25 04:10:00,116.765,116.77,116.76,116.77,117199999.0
2006-07-25 04:11:00,116.766,116.771,116.765,116.765,210499997.0
2006-07-25 04:12:00,116.77,116.773,116.765,116.773,162900002.0
2006-07-25 04:13:00,116.768,116.768,116.757,116.762,163400001.0
2006-07-25 04:14:00,116.76,116.763,116.753,116.763,201899998.0
2006-07-25 04:15:00,116.765,116.768,116.756,116.768,231900000.0
2006-07-25 04:16:00,116.764,116.767,116.764,116.764,187999997.0
2006-07-25 04:17:00,116.765,116.771,116.761,116.767,192700000.0
2006-07-25 04:18:00,116.757,116.768,116.757,116.768,260200002.0
2006-07-25 04:19:00,116.772,116.779,116.766,116.779,175899995.0
2006-07-25 04:20:00,116.779,116.795,116.779,116.79,151199998.0
2006-07-25 04:21:00,116.789,116.798,116.789,116.792,165300002.0
2006-07-25 04:22:00,116.795,116.8,116.79,116.79,197399997.0
2006-07-25 04:23:00,116.789,116.798,116.789,116.798,172399999.0
2006-07-25 04:24:00,116.793,116.803,116.793,116.8,182799999.0
2006-07-25 04:25:00,116.795,116.8,116.793,116.8,250500000.0
2006-07-25 04:26:00,116.795,116.809,116.787,116.792,267000002.0
2006-07-25 04:27:00,116.785,116.805,116.785,116.8,285500001.0
2006-07-25 04:28:00,116.801,116.803,116.792,116.793,171300004.0
2006-07-25 04:29:00,116.797,116.805,116.796,116.805,356800004.0
2006-07-25 04:30:00,116.798,116.804,116.792,116.792,311199998.0
2006-07-25 04:31:00,116.789,116.795,116.789,116.795,181200001.0
2006-07-25 04:32:00,116.788,116.79,116.773,116.773,316099996.0
2006-07-25 04:33:00,116.77,116.783,116.77,116.783,159600004.0
2006-07-25 04:34:00,116.777,116.785,116.777,116.785,222100000.0
2006-07-25 04:35:00,116.785,116.785,116.774,116.783,168099996.0
2006-07-25 04:36:00,116.774,116.782,116.773,116.78,120600000.0
2006-07-25 04:37:00,116.777,116.786,116.777,116.778,247000001.0
2006-07-25 04:38:00,116.786,116.789,116.781,116.789,212500002.0
2006-07-25 04:39:00,116.785,116.785,116.778,116.78,256400002.0
2006-07-25 04:40:00,116.783,116.783,116.777,116.777,8000000.0
2006-07-25 04:41:00,116.772,116.776,116.769,116.769,264499994.0
2006-07-25 04:42:00,116.773,116.773,116.762,116.762,221000005.0
2006-07-25 04:43:00,116.776,116.776,116.772,116.772,111700001.0
2006-07-25 04:44:00,116.775,116.777,116.768,116.77,111899997.0
2006-07-25 04:45:00,116.773,116.778,116.76,116.775,283700000.0
2006-07-25 04:46:00,116.776,116.778,116.772,116.774,279299996.0
2006-07-25 04:47:00,116.779,116.779,116.772,116.779,385300007.0
2006-07-25 04:48:00,116.78,116.78,116.772,116.78,217899998.0
2006-07-25 04:49:00,116.78,116.78,116.77,116.775,126799999.0
2006-07-25 04:50:00,116.776,116.787,116.77,116.776,117399998.0
2006-07-25 04:51:00,116.785,116.785,116.785,116.785,48599998.0
2006-07-25 04:52:00,116.785,116.785,116.772,116.772,46699999.0
2006-07-25 04:53:00,116.778,116.778,116.767,116.767,134700004.0
2006-07-25 04:54:00,116.78,116.78,116.773,116.78,283499998.0
2006-07-25 04:55:00,116.782,116.789,116.782,116.784,84899999.0
2006-07-25 04:56:00,116.786,116.795,116.786,116.794,145299999.0
2006-07-25 04:57:00,116.788,116.798,116.788,116.798,113400003.0
2006-07-25 04:58:00,116.796,116.801,116.791,116.801,161399998.0
2006-07-25 04:59:00,116.8,116.8,116.795,116.798,148600002.0
2006-07-25 05:00:00,116.799,116.802,116.79,116.802,242200002.0
2006-07-25 05:01:00,116.807,116.819,116.802,116.814,197300001.0
2006-07-25 05:02:00,116.809,116.818,116.809,116.814,174099997.0
2006-07-25 05:03:00,116.812,116.812,116.803,116.807,184799996.0
2006-07-25 05:04:00,116.812,116.815,116.805,116.807,143399998.0
2006-07-25 05:05:00,116.807,116.808,116.801,116.804,308800004.0
2006-07-25 05:06:00,116.807,116.811,116.797,116.802,286199999.0
2006-07-25 05:07:00,116.801,116.801,116.794,116.794,121699997.0
2006-07-25 05:08:00,116.793,116.799,116.789,116.791,165600003.0
2006-07-25 05:09:00,116.782,116.79,116.782,116.79,250000002.0
2006-07-25 05:10:00,116.792,116.795,116.79,116.795,243199997.0
2006-07-25 05:11:00,116.795,116.8,116.79,116.8,205100000.0
2006-07-25 05:12:00,116.793,116.798,116.79,116.798,213200001.0
2006-07-25 05:13:00,116.795,116.795,116.779,116.779,86500002.0
2006-07-25 05:14:00,116.783,116.783,116.768,116.77,117100002.0
2006-07-25 05:15:00,116.76,116.761,116.755,116.76,149900002.0
2006-07-25 05:16:00,116.761,116.771,116.758,116.77,327799999.0
2006-07-25 05:17:00,116.767,116.768,116.755,116.768,302300004.0
2006-07-25 05:18:00,116.763,116.763,116.763,116.763,50900002.0
2006-07-25 05:19:00,116.761,116.772,116.758,116.758,256700000.0
2006-07-25 05:20:00,116.763,116.763,116.753,116.753,131000000.0
2006-07-25 05:21:00,116.758,116.764,116.754,116.764,297399998.0
2006-07-25 05:22:00,116.76,116.763,116.755,116.761,319200010.0
2006-07-25 05:23:00,116.755,116.766,116.752,116.766,264200001.0
2006-07-25 05:24:00,116.773,116.773,116.768,116.768,132700001.0
2006-07-25 05:25:00,116.765,116.773,116.76,116.767,310400001.0
2006-07-25 05:26:00,116.755,116.776,116.755,116.773,329300008.0
2006-07-25 05:27:00,116.769,116.784,116.769,116.784,33400000.0
2006-07-25 05:28:00,116.781,116.783,116.773,116.783,241000000.0
2006-07-25 05:29:00,116.781,116.781,116.777,116.777,41600000.0
2006-07-25 05:30:00,116.782,116.789,116.78,116.786,240900001.0
2006-07-25 05:31:00,116.781,116.786,116.777,116.783,283800009.0
2006-07-25 05:32:00,116.781,116.797,116.781,116.797,275800004.0
2006-07-25 05:33:00,116.798,116.798,116.787,116.792,310800001.0
2006-07-25 05:34:00,116.785,116.795,116.785,116.785,225500003.0
2006-07-25 05:35:00,116.792,116.794,116.787,116.787,220799997.0
2006-07-25 05:36:00,116.79,116.79,116.778,116.778,48700001.0
2006-07-25 05:37:00,116.782,116.782,116.772,116.775,280500004.0
2006-07-25 05:38:00,116.777,116.788,116.774,116.788,106199999.0
2006-07-25 05:39:00,116.787,116.79,116.785,116.79,127099999.0
2006-07-25 05:40:00,116.786,116.786,116.766,116.775,300100001.0
2006-07-25 05:41:00,116.776,116.777,116.77,116.773,235599997.0
2006-07-25 05:42:00,116.774,116.778,116.769,116.771,212199998.0
2006-07-25 05:43:00,116.774,116.774,116.768,116.774,170399998.0
2006-07-25 05:44:00,116.77,116.771,116.765,116.766,154700004.0
2006-07-25 05:45:00,116.77,116.77,116.76,116.77,163800002.0
2006-07-25 05:46:00,116.763,116.763,116.763,116.763,800000.0
2006-07-25 05:47:00,116.765,116.77,116.765,116.77,285500003.0
2006-07-25 05:48:00,116.773,116.782,116.773,116.782,101599998.0
2006-07-25 05:49:00,116.783,116.788,116.776,116.784,139799998.0
2006-07-25 05:50:00,116.785,116.785,116.779,116.78,195599998.0
2006-07-25 05:51:00,116.78,116.785,116.78,116.785,178399999.0
2006-07-25 05:52:00,116.78,116.78,116.773,116.773,215399995.0
2006-07-25 05:53:00,116.768,116.78,116.768,116.772,177800002.0
2006-07-25 05:54:00,116.773,116.785,116.77,116.785,412999995.0
2006-07-25 05:55:00,116.785,116.793,116.772,116.793,246200003.0
2006-07-25 05:56:00,116.797,116.797,116.782,116.783,50199999.0
2006-07-25 05:57:00,116.782,116.783,116.767,116.767,236599999.0
2006-07-25 05:58:00,116.772,116.776,116.765,116.765,320099995.0
2006-07-25 05:59:00,116.768,116.77,116.763,116.766,129900001.0
2006-07-25 06:00:00,116.76,116.773,116.758,116.773,162500000.0
2006-07-25 06:01:00,116.773,116.773,116.773,116.773,18600000.0
2006-07-25 06:02:00,116.775,116.778,116.768,116.775,190399998.0
2006-07-25 06:03:00,116.77,116.775,116.77,116.775,178899998.0
2006-07-25 06:04:00,116.767,116.775,116.767,116.77,205200000.0
2006-07-25 06:05:00,116.773,116.773,116.752,116.755,156399997.0
2006-07-25 06:06:00,116.757,116.763,116.748,116.763,325099992.0
2006-07-25 06:07:00,116.76,116.76,116.742,116.743,147400001.0
2006-07-25 06:08:00,116.75,116.75,116.74,116.75,347700001.0
2006-07-25 06:09:00,116.743,116.743,116.724,116.725,152100004.0
2006-07-25 06:10:00,116.713,116.713,116.686,116.702,75400001.0
2006-07-25 06:11:00,116.697,116.727,116.697,116.727,220499999.0
2006-07-25 06:12:00,116.727,116.737,116.727,116.735,262199998.0
2006-07-25 06:13:00,116.727,116.727,116.717,116.72,126499999.0
2006-07-25 06:14:00,116.719,116.723,116.716,116.72,190300005.0
2006-07-25 06:15:00,116.705,116.705,116.682,116.682,222300001.0
2006-07-25 06:16:00,116.69,116.702,116.69,116.698,245100005.0
2006-07-25 06:17:00,116.687,116.691,116.676,116.691,221799996.0
2006-07-25 06:18:00,116.696,116.702,116.696,116.699,180000000.0
2006-07-25 06:19:00,116.705,116.705,116.703,116.703,221200002.0
2006-07-25 06:20:00,116.697,116.705,116.697,116.705,244300001.0
2006-07-25 06:21:00,116.706,116.714,116.703,116.714,90999999.0
2006-07-25 06:22:00,116.717,116.722,116.715,116.72,194500001.0
2006-07-25 06:23:00,116.721,116.722,116.71,116.722,113099998.0
2006-07-25 06:24:00,116.719,116.734,116.719,116.734,281299998.0
2006-07-25 06:25:00,116.734,116.734,116.721,116.722,270699996.0
2006-07-25 06:26:00,116.719,116.728,116.717,116.725,435200004.0
2006-07-25 06:27:00,116.731,116.731,116.697,116.703,244500003.0
2006-07-25 06:28:00,116.697,116.706,116.697,116.701,274000000.0
2006-07-25 06:29:00,116.7,116.706,116.684,116.684,233500000.0
2006-07-25 06:30:00,116.676,116.676,116.66,116.66,122900000.0
2006-07-25 06:31:00,116.641,116.648,116.635,116.635,180800003.0
2006-07-25 06:32:00,116.631,116.637,116.621,116.637,357400004.0
2006-07-25 06:33:00,116.629,116.64,116.628,116.635,324399999.0
2006-07-25 06:34:00,116.638,116.645,116.633,116.635,404400005.0
2006-07-25 06:35:00,116.646,116.665,116.645,116.665,230799996.0
2006-07-25 06:36:00,116.671,116.691,116.67,116.691,133200001.0
2006-07-25 06:37:00,116.692,116.695,116.69,116.695,214399999.0
2006-07-25 06:38:00,116.688,116.688,116.66,116.669,59300001.0
2006-07-25 06:39:00,116.676,116.681,116.675,116.675,308100000.0
2006-07-25 06:40:00,116.676,116.676,116.65,116.65,238500000.0
2006-07-25 06:41:00,116.643,116.646,116.641,116.641,272900005.0
2006-07-25 06:42:00,116.635,116.635,116.61,116.61,232699994.0
2006-07-25 06:43:00,116.602,116.606,116.595,116.598,433100001.0
2006-07-25 06:44:00,116.6,116.605,116.591,116.6,46399998.0
2006-07-25 06:45:00,116.601,116.622,116.601,116.62,250799997.0
2006-07-25 06:46:00,116.627,116.644,116.619,116.644,126300000.0
2006-07-25 06:47:00,116.64,116.656,116.64,116.652,196599998.0
2006-07-25 06:48:00,116.655,116.655,116.645,116.652,151999998.0
2006-07-25 06:49:00,116.658,116.658,116.647,116.655,86600000.0
2006-07-25 06:50:00,116.661,116.669,116.658,116.669,129500002.0
2006-07-25 06:51:00,116.668,116.668,116.658,116.66,315599996.0
2006-07-25 06:52:00,116.669,116.669,116.656,116.662,288299993.0
2006-07-25 06:53:00,116.657,116.664,116.654,116.657,243400007.0
2006-07-25 06:54:00,116.667,116.678,116.667,116.678,185100003.0
2006-07-25 06:55:00,116.679,116.687,116.67,116.68,195599999.0
2006-07-25 06:56:00,116.682,116.687,116.676,116.677,254099999.0
2006-07-25 06:57:00,116.68,116.68,116.672,116.677,93700000.0
2006-07-25 06:58:00,116.675,116.678,116.671,116.672,219199997.0
2006-07-25 06:59:00,116.676,116.676,116.668,116.675,235999996.0
2006-07-25 07:00:00,116.669,116.677,116.669,116.672,121999999.0
2006-07-25 07:01:00,116.665,116.67,116.662,116.665,279100003.0
2006-07-25 07:02:00,116.667,116.667,116.658,116.665,186300002.0
2006-07-25 07:03:00,116.668,116.67,116.661,116.667,392100005.0
2006-07-25 07:04:00,116.675,116.682,116.672,116.675,273100001.0
2006-07-25 07:05:00,116.68,116.689,116.677,116.689,236399999.0
2006-07-25 07:06:00,116.685,116.689,116.677,116.677,178899996.0
2006-07-25 07:07:00,116.684,116.685,116.677,116.685,197800001.0
2006-07-25 07:08:00,116.673,116.686,116.673,116.683,275400002.0
2006-07-25 07:09:00,116.686,116.689,116.676,116.676,231600006.0
2006-07-25 07:10:00,116.672,116.68,116.672,116.672,260499999.0
2006-07-25 07:11:00,116.678,116.678,116.665,116.67,172400001.0
2006-07-25 07:12:00,116.672,116.672,116.664,116.671,172900005.0
2006-07-25 07:13:00,116.672,116.675,116.668,116.675,274200001.0
2006-07-25 07:14:00,116.673,116.673,116.672,116.672,177299999.0
2006-07-25 07:15:00,116.671,116.671,116.649,116.649,153599998.0
2006-07-25 07:16:00,116.642,116.648,116.637,116.638,352600000.0
2006-07-25 07:17:00,116.644,116.644,116.629,116.629,137599999.0
2006-07-25 07:18:00,116.625,116.625,116.599,116.599,213199997.0
2006-07-25 07:19:00,116.588,116.619,116.579,116.619,294599999.0
2006-07-25 07:20:00,116.625,116.625,116.608,116.622,257400003.0
2006-07-25 07:21:00,116.623,116.624,116.616,116.621,109100001.0
2006-07-25 07:22:00,116.625,116.651,116.625,116.651,108699998.0
2006-07-25 07:23:00,116.643,116.648,116.637,116.638,202200000.0
2006-07-25 07:24:00,116.632,116.642,116.632,116.635,238900001.0
2006-07-25 07:25:00,116.633,116.641,116.629,116.64,306900003.0
2006-07-25 07:26:00,116.637,116.642,116.604,116.604,120000000.0
2006-07-25 07:27:00,116.589,116.606,116.589,116.596,208200000.0
2006-07-25 07:28:00,116.598,116.616,116.598,116.616,149299997.0
2006-07-25 07:29:00,116.622,116.626,116.615,116.623,137300000.0
2006-07-25 07:30:00,116.613,116.615,116.589,116.589,172199997.0
2006-07-25 07:31:00,116.589,116.591,116.571,116.591,195900000.0
2006-07-25 07:32:00,116.579,116.579,116.551,116.561,373399994.0
2006-07-25 07:33:00,116.563,116.57,116.561,116.561,220699997.0
2006-07-25 07:34:00,116.554,116.558,116.544,116.548,293200003.0
2006-07-25 07:35:00,116.538,116.549,116.538,116.542,105399998.0
2006-07-25 07:36:00,116.55,116.56,116.544,116.548,221899998.0
2006-07-25 07:37:00,116.543,116.545,116.528,116.542,277400002.0
2006-07-25 07:38:00,116.536,116.541,116.528,116.541,202400002.0
2006-07-25 07:39:00,116.541,116.57,116.541,116.57,350799998.0
2006-07-25 07:40:00,116.57,116.57,116.551,116.552,214100000.0
2006-07-25 07:41:00,116.551,116.56,116.538,116.56,163799997.0
2006-07-25 07:42:00,116.557,116.557,116.554,116.555,174600008.0
2006-07-25 07:43:00,116.567,116.584,116.565,116.584,138699999.0
2006-07-25 07:44:00,116.577,116.598,116.577,116.591,124899999.0
2006-07-25 07:45:00,116.595,116.609,116.595,116.607,147600000.0
2006-07-25 07:46:00,116.598,116.598,116.58,116.586,185900000.0
2006-07-25 07:47:00,116.585,116.585,116.573,116.58,92100002.0
2006-07-25 07:48:00,116.585,116.594,116.578,116.578,193399999.0
2006-07-25 07:49:00,116.582,116.586,116.58,116.581,71200001.0
2006-07-25 07:50:00,116.572,116.579,116.566,116.566,342400007.0
2006-07-25 07:51:00,116.573,116.582,116.556,116.58,348999994.0
2006-07-25 07:52:00,116.573,116.583,116.567,116.583,199599999.0
2006-07-25 07:53:00,116.59,116.604,116.59,116.603,122999998.0
2006-07-25 07:54:00,116.603,116.604,116.593,116.598,154900000.0
2006-07-25 07:55:00,116.604,116.624,116.604,116.618,434500004.0
2006-07-25 07:56:00,116.621,116.628,116.613,116.623,249499998.0
2006-07-25 07:57:00,116.63,116.63,116.614,116.625,258099999.0
2006-07-25 07:58:00,116.622,116.628,116.618,116.628,226299996.0
2006-07-25 07:59:00,116.623,116.623,116.607,116.613,120300001.0
2006-07-25 08:00:00,116.608,116.608,116.597,116.607,182500001.0
2006-07-25 08:01:00,116.61,116.618,116.588,116.588,406600004.0
2006-07-25 08:02:00,116.585,116.585,116.569,116.57,177699995.0
2006-07-25 08:03:00,116.58,116.603,116.58,116.603,79100000.0
2006-07-25 08:04:00,116.608,116.608,116.588,116.588,151099999.0
2006-07-25 08:05:00,116.593,116.597,116.584,116.595,310800001.0
2006-07-25 08:06:00,116.601,116.616,116.598,116.598,362699999.0
2006-07-25 08:07:00,116.603,116.61,116.603,116.606,199299998.0
2006-07-25 08:08:00,116.608,116.608,116.6,116.6,225399997.0
2006-07-25 08:09:00,116.604,116.641,116.604,116.641,286300007.0
2006-07-25 08:10:00,116.637,116.645,116.636,116.642,133300001.0
2006-07-25 08:11:00,116.64,116.641,116.634,116.641,174999999.0
2006-07-25 08:12:00,116.635,116.641,116.632,116.641,448799990.0
2006-07-25 08:13:00,116.637,116.654,116.637,116.654,172999999.0
2006-07-25 08:14:00,116.647,116.655,116.643,116.652,173099998.0
2006-07-25 08:15:00,116.651,116.651,116.634,116.634,152000000.0
2006-07-25 08:16:00,116.626,116.633,116.626,116.633,327200001.0
2006-07-25 08:17:00,116.635,116.641,116.635,116.64,192799997.0
2006-07-25 08:18:00,116.652,116.661,116.649,116.649,169800002.0
2006-07-25 08:19:00,116.644,116.654,116.644,116.65,289100002.0
2006-07-25 08:20:00,116.643,116.644,116.635,116.644,184200001.0
2006-07-25 08:21:00,116.644,116.646,116.637,116.645,245799993.0
2006-07-25 08:22:00,116.643,116.643,116.623,116.627,40400000.0
2006-07-25 08:23:00,116.61,116.61,116.605,116.605,71899998.0
2006-07-25 08:24:00,116.592,116.592,116.569,116.575,154300002.0
2006-07-25 08:25:00,116.578,116.578,116.567,116.574,208000001.0
2006-07-25 08:26:00,116.574,116.603,116.574,116.603,181100001.0
2006-07-25 08:27:00,116.613,116.617,116.605,116.605,322999997.0
2006-07-25 08:28:00,116.591,116.602,116.586,116.602,281800004.0
2006-07-25 08:29:00,116.601,116.615,116.597,116.615,136000003.0
2006-07-25 08:30:00,116.609,116.619,116.608,116.614,224300001.0
2006-07-25 08:31:00,116.62,116.621,116.612,116.614,373500001.0
2006-07-25 08:32:00,116.618,116.618,116.599,116.61,178100001.0
2006-07-25 08:33:00,116.622,116.628,116.612,116.623,312900001.0
2006-07-25 08:34:00,116.629,116.629,116.597,116.605,241900005.0
2006-07-25 08:35:00,116.613,116.626,116.613,116.626,289599998.0
2006-07-25 08:36:00,116.627,116.634,116.618,116.623,218100005.0
2006-07-25 08:37:00,116.628,116.63,116.618,116.63,226599997.0
2006-07-25 08:38:00,116.632,116.632,116.629,116.632,54300001.0
2006-07-25 08:39:00,116.627,116.638,116.624,116.638,166600002.0
2006-07-25 08:40:00,116.655,116.662,116.644,116.662,502600005.0
2006-07-25 08:41:00,116.665,116.669,116.66,116.661,340899998.0
2006-07-25 08:42:00,116.666,116.682,116.666,116.676,203599998.0
2006-07-25 08:43:00,116.676,116.676,116.656,116.666,184900000.0
2006-07-25 08:44:00,116.667,116.678,116.665,116.671,273199999.0
2006-07-25 08:45:00,116.67,116.681,116.67,116.675,416800004.0
2006-07-25 08:46:00,116.675,116.681,116.675,116.677,177899998.0
2006-07-25 08:47:00,116.675,116.686,116.668,116.668,399100001.0
2006-07-25 08:48:00,116.664,116.686,116.664,116.68,263499996.0
2006-07-25 08:49:00,116.677,116.677,116.666,116.667,182099999.0
2006-07-25 08:50:00,116.667,116.678,116.667,116.673,218100000.0
2006-07-25 08:51:00,116.675,116.68,116.67,116.675,138300002.0
2006-07-25 08:52:00,116.676,116.676,116.662,116.667,250099998.0
2006-07-25 08:53:00,116.661,116.671,116.661,116.662,179100000.0
2006-07-25 08:54:00,116.67,116.676,116.663,116.672,150199997.0
2006-07-25 08:55:00,116.666,116.677,116.662,116.668,186200000.0
2006-07-25 08:56:00,116.676,116.68,116.663,116.663,154800001.0
2006-07-25 08:57:00,116.664,116.672,116.664,116.665,332399997.0
2006-07-25 08:58:00,116.662,116.671,116.66,116.668,244800001.0
2006-07-25 08:59:00,116.663,116.67,116.653,116.661,254700001.0
2006-07-25 09:00:00,116.662,116.677,116.658,116.677,224099998.0
2006-07-25 09:01:00,116.683,116.688,116.682,116.683,200799999.0
2006-07-25 09:02:00,116.68,116.688,116.661,116.679,374600004.0
2006-07-25 09:03:00,116.693,116.693,116.674,116.674,98400001.0
2006-07-25 09:04:00,116.678,116.678,116.665,116.665,146199998.0
2006-07-25 09:05:00,116.675,116.696,116.675,116.696,180399997.0
2006-07-25 09:06:00,116.703,116.72,116.703,116.707,145499999.0
2006-07-25 09:07:00,116.703,116.717,116.699,116.715,118500001.0
2006-07-25 09:08:00,116.724,116.732,116.706,116.706,206999994.0
2006-07-25 09:09:00,116.7,116.702,116.69,116.697,214700001.0
2006-07-25 09:10:00,116.69,116.704,116.69,116.69,255200002.0
2006-07-25 09:11:00,116.693,116.717,116.693,116.717,205799999.0
2006-07-25 09:12:00,116.723,116.742,116.723,116.738,293299999.0
2006-07-25 09:13:00,116.735,116.735,116.72,116.723,246799996.0
2006-07-25 09:14:00,116.725,116.725,116.72,116.725,174600000.0
2006-07-25 09:15:00,116.725,116.728,116.718,116.725,183899999.0
2006-07-25 09:16:00,116.712,116.712,116.703,116.703,77000003.0
2006-07-25 09:17:00,116.695,116.708,116.694,116.7,370400004.0
2006-07-25 09:18:00,116.7,116.7,116.672,116.672,239000000.0
2006-07-25 09:19:00,116.671,116.7,116.671,116.697,353400006.0
2006-07-25 09:20:00,116.697,116.698,116.69,116.69,214000004.0
2006-07-25 09:21:00,116.696,116.702,116.688,116.688,268400000.0
2006-07-25 09:22:00,116.695,116.709,116.695,116.698,150699996.0
2006-07-25 09:23:00,116.691,116.691,116.672,116.672,322400003.0
2006-07-25 09:24:00,116.675,116.69,116.672,116.69,162000002.0
2006-07-25 09:25:00,116.702,116.708,116.685,116.689,248700001.0
2006-07-25 09:26:00,116.688,116.688,116.666,116.666,164000002.0
2006-07-25 09:27:00,116.67,116.679,116.67,116.675,282900002.0
2006-07-25 09:28:00,116.683,116.686,116.683,116.685,218999992.0
2006-07-25 09:29:00,116.68,116.688,116.677,116.677,87700001.0
2006-07-25 09:30:00,116.687,116.701,116.687,116.701,236100005.0
2006-07-25 09:31:00,116.709,116.721,116.709,116.717,365899999.0
2006-07-25 09:32:00,116.728,116.732,116.714,116.714,213000000.0
2006-07-25 09:33:00,116.703,116.737,116.703,116.735,172300002.0
2006-07-25 09:34:00,116.729,116.744,116.729,116.744,310800000.0
2006-07-25 09:35:00,116.751,116.752,116.743,116.747,172800005.0
2006-07-25 09:36:00,116.749,116.76,116.743,116.743,205600003.0
2006-07-25 09:37:00,116.744,116.747,116.737,116.737,293400002.0
2006-07-25 09:38:00,116.735,116.748,116.732,116.742,314300001.0
2006-07-25 09:39:00,116.737,116.753,116.737,116.753,81100001.0
2006-07-25 09:40:00,116.764,116.766,116.749,116.765,323299997.0
2006-07-25 09:41:00,116.77,116.77,116.757,116.765,279999997.0
2006-07-25 09:42:00,116.76,116.76,116.749,116.749,227000000.0
2006-07-25 09:43:00,116.752,116.752,116.736,116.749,392100006.0
2006-07-25 09:44:00,116.762,116.779,116.761,116.761,172400002.0
2006-07-25 09:45:00,116.765,116.8,116.765,116.8,139899998.0
2006-07-25 09:46:00,116.812,116.826,116.806,116.806,118900002.0
2006-07-25 09:47:00,116.808,116.818,116.808,116.815,180399996.0
2006-07-25 09:48:00,116.806,116.82,116.791,116.791,227300001.0
2006-07-25 09:49:00,116.779,116.805,116.779,116.802,337100000.0
2006-07-25 09:50:00,116.808,116.833,116.808,116.82,353999998.0
2006-07-25 09:51:00,116.814,116.822,116.814,116.82,178100002.0
2006-07-25 09:52:00,116.817,116.831,116.809,116.824,368699994.0
2006-07-25 09:53:00,116.825,116.835,116.815,116.815,413800000.0
2006-07-25 09:54:00,116.811,116.827,116.811,116.819,105700003.0
2006-07-25 09:55:00,116.827,116.827,116.784,116.784,170400006.0
2006-07-25 09:56:00,116.774,116.8,116.774,116.8,158799996.0
2006-07-25 09:57:00,116.792,116.798,116.786,116.797,212100001.0
2006-07-25 09:58:00,116.804,116.82,116.804,116.804,181800001.0
2006-07-25 09:59:00,116.798,116.809,116.798,116.805,106800002.0
2006-07-25 10:00:00,116.805,116.814,116.801,116.814,429400002.0
2006-07-25 10:01:00,116.805,116.805,116.763,116.763,95100000.0
2006-07-25 10:02:00,116.747,116.754,116.735,116.75,415500004.0
2006-07-25 10:03:00,116.747,116.747,116.733,116.739,199099998.0
2006-07-25 10:04:00,116.735,116.735,116.729,116.735,280800001.0
2006-07-25 10:05:00,116.737,116.742,116.733,116.733,208000005.0
2006-07-25 10:06:00,116.735,116.746,116.734,116.746,157300001.0
2006-07-25 10:07:00,116.739,116.761,116.739,116.755,277199999.0
2006-07-25 10:08:00,116.754,116.758,116.749,116.749,367800002.0
2006-07-25 10:09:00,116.755,116.759,116.743,116.743,318400001.0
2006-07-25 10:10:00,116.745,116.75,116.74,116.742,298900002.0
2006-07-25 10:11:00,116.75,116.753,116.748,116.749,142499998.0
2006-07-25 10:12:00,116.751,116.76,116.751,116.758,156099997.0
2006-07-25 10:13:00,116.765,116.78,116.765,116.772,251300005.0
2006-07-25 10:14:00,116.765,116.773,116.754,116.773,338199996.0
2006-07-25 10:15:00,116.776,116.782,116.765,116.765,355100007.0
2006-07-25 10:16:00,116.765,116.773,116.757,116.773,239900001.0
2006-07-25 10:17:00,116.775,116.775,116.77,116.775,218600002.0
2006-07-25 10:18:00,116.774,116.774,116.758,116.76,314700000.0
2006-07-25 10:19:00,116.757,116.768,116.748,116.75,269299999.0
2006-07-25 10:20:00,116.753,116.753,116.737,116.737,337900008.0
2006-07-25 10:21:00,116.73,116.743,116.727,116.743,214900002.0
2006-07-25 10:22:00,116.757,116.785,116.753,116.785,399400002.0
2006-07-25 10:23:00,116.79,116.823,116.79,116.823,270899999.0
2006-07-25 10:24:00,116.817,116.817,116.789,116.793,89100000.0
2006-07-25 10:25:00,116.795,116.8,116.793,116.797,309299996.0
2006-07-25 10:26:00,116.792,116.827,116.792,116.825,185299998.0
2006-07-25 10:27:00,116.813,116.827,116.813,116.816,263500001.0
2006-07-25 10:28:00,116.82,116.82,116.799,116.805,53900000.0
2006-07-25 10:29:00,116.801,116.825,116.801,116.825,332500009.0
2006-07-25 10:30:00,116.83,116.838,116.818,116.828,171100004.0
2006-07-25 10:31:00,116.832,116.832,116.823,116.83,212600000.0
2006-07-25 10:32:00,116.827,116.83,116.818,116.818,225799999.0
2006-07-25 10:33:00,116.823,116.827,116.823,116.827,85400002.0
2006-07-25 10:34:00,116.835,116.839,116.83,116.83,70900000.0
2006-07-25 10:35:00,116.823,116.823,116.805,116.815,144500002.0
2006-07-25 10:36:00,116.815,116.82,116.815,116.816,160000001.0
2006-07-25 10:37:00,116.827,116.828,116.822,116.828,191400002.0
2006-07-25 10:38:00,116.833,116.833,116.82,116.827,158600001.0
2006-07-25 10:39:00,116.829,116.833,116.822,116.833,173099996.0
2006-07-25 10:40:00,116.832,116.84,116.829,116.832,122000002.0
2006-07-25 10:41:00,116.829,116.83,116.825,116.83,221000002.0
2006-07-25 10:42:00,116.84,116.849,116.839,116.845,127099998.0
2006-07-25 10:43:00,116.84,116.84,116.823,116.823,207699998.0
2006-07-25 10:44:00,116.82,116.832,116.817,116.82,243999999.0
2006-07-25 10:45:00,116.819,116.819,116.819,116.819,93500000.0
2006-07-25 10:46:00,116.813,116.813,116.807,116.808,163000002.0
2006-07-25 10:47:00,116.821,116.842,116.819,116.819,201399999.0
2006-07-25 10:48:00,116.806,116.806,116.773,116.773,28000000.0
2006-07-25 10:49:00,116.762,116.77,116.756,116.759,255299997.0
2006-07-25 10:50:00,116.752,116.774,116.745,116.764,226500004.0
2006-07-25 10:51:00,116.762,116.774,116.762,116.765,206399997.0
2006-07-25 10:52:00,116.764,116.764,116.749,116.749,272799995.0
2006-07-25 10:53:00,116.747,116.759,116.747,116.755,130399995.0
2006-07-25 10:54:00,116.746,116.746,116.734,116.74,189599997.0
2006-07-25 10:55:00,116.736,116.74,116.727,116.727,352799991.0
2006-07-25 10:56:00,116.73,116.735,116.727,116.733,228799998.0
2006-07-25 10:57:00,116.73,116.733,116.72,116.72,189800001.0
2006-07-25 10:58:00,116.72,116.735,116.72,116.735,93699999.0
2006-07-25 10:59:00,116.743,116.746,116.737,116.737,208199996.0
2006-07-25 11:00:00,116.743,116.747,116.736,116.744,353700004.0
2006-07-25 11:01:00,116.746,116.757,116.744,116.757,127700004.0
2006-07-25 11:02:00,116.762,116.762,116.746,116.757,285200002.0
2006-07-25 11:03:00,116.757,116.767,116.757,116.762,166299998.0
2006-07-25 11:04:00,116.762,116.766,116.758,116.764,303399999.0
2006-07-25 11:05:00,116.761,116.77,116.758,116.758,205299998.0
2006-07-25 11:06:00,116.764,116.764,116.757,116.757,277900001.0
2006-07-25 11:07:00,116.749,116.76,116.749,116.749,50900000.0
2006-07-25 11:08:00,116.743,116.752,116.741,116.75,280400003.0
2006-07-25 11:09:00,116.749,116.749,116.732,116.736,204500004.0
2006-07-25 11:10:00,116.736,116.736,116.725,116.732,223700000.0
2006-07-25 11:11:00,116.732,116.737,116.73,116.735,224500001.0
2006-07-25 11:12:00,116.736,116.741,116.727,116.74,316000002.0
2006-07-25 11:13:00,116.735,116.738,116.73,116.735,106599998.0
2006-07-25 11:14:00,116.738,116.743,116.729,116.743,217199995.0
2006-07-25 11:15:00,116.752,116.772,116.752,116.755,71099999.0
2006-07-25 11:16:00,116.746,116.756,116.746,116.746,178099997.0
2006-07-25 11:17:00,116.75,116.768,116.75,116.768,129199999.0
2006-07-25 11:18:00,116.766,116.766,116.744,116.752,173899998.0
2006-07-25 11:19:00,116.743,116.75,116.74,116.745,132000002.0
2006-07-25 11:20:00,116.745,116.745,116.727,116.731,213500005.0
2006-07-25 11:21:00,116.726,116.734,116.722,116.722,30399999.0
2006-07-25 11:22:00,116.727,116.735,116.726,116.73,152199998.0
2006-07-25 11:23:00,116.735,116.737,116.72,116.72,137399995.0
2006-07-25 11:24:00,116.711,116.727,116.711,116.722,156400002.0
2006-07-25 11:25:00,116.723,116.733,116.722,116.731,144200001.0
2006-07-25 11:26:00,116.731,116.731,116.721,116.721,115300000.0
2006-07-25 11:27:00,116.727,116.728,116.719,116.728,94900000.0
2006-07-25 11:28:00,116.728,116.728,116.716,116.727,94999998.0
2006-07-25 11:29:00,116.728,116.74,116.724,116.724,163900003.0
2006-07-25 11:30:00,116.727,116.743,116.727,116.743,191599996.0
2006-07-25 11:31:00,116.747,116.754,116.745,116.752,295100002.0
2006-07-25 11:32:00,116.75,116.759,116.745,116.755,204700001.0
2006-07-25 11:33:00,116.761,116.761,116.75,116.755,203999996.0
2006-07-25 11:34:00,116.755,116.755,116.748,116.755,258099999.0
2006-07-25 11:35:00,116.751,116.751,116.737,116.746,104900003.0
2006-07-25 11:36:00,116.743,116.743,116.733,116.74,168600004.0
2006-07-25 11:37:00,116.742,116.749,116.735,116.749,83499998.0
2006-07-25 11:38:00,116.75,116.75,116.743,116.745,120300001.0
2006-07-25 11:39:00,116.745,116.745,116.731,116.74,157500002.0
2006-07-25 11:40:00,116.732,116.737,116.731,116.737,215399999.0
2006-07-25 11:41:00,116.733,116.738,116.727,116.735,250599998.0
2006-07-25 11:42:00,116.738,116.742,116.736,116.74,225899997.0
2006-07-25 11:43:00,116.743,116.743,116.725,116.725,329499996.0
2006-07-25 11:44:00,116.733,116.737,116.731,116.731,139299999.0
2006-07-25 11:45:00,116.74,116.741,116.726,116.741,294300004.0
2006-07-25 11:46:00,116.74,116.74,116.73,116.735,176900002.0
2006-07-25 11:47:00,116.735,116.738,116.732,116.733,68000000.0
2006-07-25 11:48:00,116.737,116.741,116.729,116.736,188499994.0
2006-07-25 11:49:00,116.738,116.738,116.728,116.729,254299994.0
2006-07-25 11:50:00,116.73,116.737,116.725,116.735,314499997.0
2006-07-25 11:51:00,116.727,116.735,116.725,116.728,256900002.0
2006-07-25 11:52:00,116.735,116.74,116.732,116.74,324300001.0
2006-07-25 11:53:00,116.735,116.743,116.735,116.738,321299994.0
2006-07-25 11:54:00,116.736,116.736,116.722,116.73,113400002.0
2006-07-25 11:55:00,116.727,116.73,116.722,116.73,252199999.0
2006-07-25 11:56:00,116.727,116.737,116.721,116.733,110200000.0
2006-07-25 11:57:00,116.732,116.735,116.727,116.727,339699994.0
2006-07-25 11:58:00,116.731,116.735,116.73,116.735,256000004.0
2006-07-25 11:59:00,116.732,116.738,116.729,116.73,205700002.0
2006-07-25 12:00:00,116.73,116.735,116.73,116.73,289500001.0
2006-07-25 12:01:00,116.733,116.733,116.713,116.713,239699999.0
2006-07-25 12:02:00,116.717,116.723,116.716,116.72,262499999.0
2006-07-25 12:03:00,116.725,116.725,116.715,116.715,95200001.0
2006-07-25 12:04:00,116.72,116.725,116.713,116.713,241899998.0
2006-07-25 12:05:00,116.715,116.722,116.711,116.72,200099999.0
2006-07-25 12:06:00,116.714,116.73,116.713,116.717,364000001.0
2006-07-25 12:07:00,116.72,116.72,116.711,116.716,262100002.0
2006-07-25 12:08:00,116.71,116.71,116.686,116.686,143800000.0
2006-07-25 12:09:00,116.674,116.674,116.651,116.661,154899999.0
2006-07-25 12:10:00,116.658,116.658,116.644,116.653,252399999.0
2006-07-25 12:11:00,116.662,116.671,116.658,116.658,347399997.0
2006-07-25 12:12:00,116.659,116.659,116.642,116.657,220899995.0
2006-07-25 12:13:00,116.663,116.663,116.656,116.66,223700005.0
2006-07-25 12:14:00,116.663,116.668,116.657,116.662,371700003.0
2006-07-25 12:15:00,116.669,116.669,116.656,116.656,104400000.0
2006-07-25 12:16:00,116.654,116.667,116.654,116.658,398300002.0
2006-07-25 12:17:00,116.658,116.666,116.658,116.665,276299997.0
2006-07-25 12:18:00,116.66,116.665,116.66,116.665,84199998.0
2006-07-25 12:19:00,116.661,116.678,116.661,116.67,278299998.0
2006-07-25 12:20:00,116.669,116.677,116.667,116.676,272699997.0
2006-07-25 12:21:00,116.68,116.68,116.675,116.68,167500000.0
2006-07-25 12:22:00,116.676,116.676,116.667,116.672,200699995.0
2006-07-25 12:23:00,116.672,116.675,116.664,116.664,315500001.0
2006-07-25 12:24:00,116.668,116.672,116.66,116.67,394499996.0
2006-07-25 12:25:00,116.661,116.665,116.656,116.659,285899999.0
2006-07-25 12:26:00,116.659,116.682,116.659,116.682,87000000.0
2006-07-25 12:27:00,116.682,116.682,116.67,116.671,267000005.0
2006-07-25 12:28:00,116.674,116.686,116.665,116.682,237300002.0
2006-07-25 12:29:00,116.681,116.681,116.67,116.67,219200001.0
2006-07-25 12:30:00,116.669,116.67,116.661,116.663,351699998.0
2006-07-25 12:31:00,116.665,116.669,116.657,116.669,239000003.0
2006-07-25 12:32:00,116.669,116.67,116.657,116.657,295500002.0
2006-07-25 12:33:00,116.667,116.67,116.661,116.665,210800000.0
2006-07-25 12:34:00,116.665,116.673,116.665,116.668,288500001.0
2006-07-25 12:35:00,116.672,116.678,116.669,116.678,192000003.0
2006-07-25 12:36:00,116.676,116.676,116.665,116.667,253000000.0
2006-07-25 12:37:00,116.665,116.676,116.665,116.673,66600002.0
2006-07-25 12:38:00,116.675,116.68,116.673,116.675,239700004.0
2006-07-25 12:39:00,116.68,116.68,116.673,116.675,175799995.0
2006-07-25 12:40:00,116.68,116.68,116.677,116.677,16900000.0
2006-07-25 12:41:00,116.675,116.68,116.67,116.675,281600005.0
2006-07-25 12:42:00,116.681,116.681,116.662,116.677,191200007.0
2006-07-25 12:43:00,116.682,116.682,116.669,116.669,90399999.0
2006-07-25 12:44:00,116.667,116.677,116.656,116.656,392699997.0
2006-07-25 12:45:00,116.671,116.672,116.655,116.669,419099998.0
2006-07-25 12:46:00,116.669,116.669,116.658,116.66,201499999.0
2006-07-25 12:47:00,116.662,116.662,116.642,116.642,336500002.0
2006-07-25 12:48:00,116.64,116.648,116.64,116.648,169600003.0
2006-07-25 12:49:00,116.65,116.658,116.648,116.651,345499997.0
2006-07-25 12:50:00,116.644,116.667,116.644,116.656,298999998.0
2006-07-25 12:51:00,116.658,116.658,116.646,116.647,242700001.0
2006-07-25 12:52:00,116.647,116.651,116.642,116.642,195299995.0
2006-07-25 12:53:00,116.644,116.648,116.642,116.643,156300002.0
2006-07-25 12:54:00,116.638,116.638,116.623,116.635,369100002.0
2006-07-25 12:55:00,116.642,116.654,116.642,116.654,43099999.0
2006-07-25 12:56:00,116.658,116.659,116.652,116.652,127800002.0
2006-07-25 12:57:00,116.649,116.654,116.641,116.641,245400004.0
2006-07-25 12:58:00,116.641,116.667,116.641,116.658,319099996.0
2006-07-25 12:59:00,116.663,116.669,116.656,116.669,351199997.0
2006-07-25 13:00:00,116.667,116.667,116.656,116.665,157000001.0
2006-07-25 13:01:00,116.661,116.666,116.658,116.658,256000006.0
2006-07-25 13:02:00,116.661,116.662,116.645,116.645,156800001.0
2006-07-25 13:03:00,116.641,116.646,116.64,116.641,180000001.0
2006-07-25 13:04:00,116.64,116.648,116.639,116.644,292599995.0
2006-07-25 13:05:00,116.645,116.651,116.639,116.644,313400003.0
2006-07-25 13:06:00,116.647,116.647,116.638,116.64,203100002.0
2006-07-25 13:07:00,116.646,116.646,116.639,116.642,213599999.0
2006-07-25 13:08:00,116.645,116.645,116.637,116.637,174899997.0
2006-07-25 13:09:00,116.64,116.64,116.632,116.632,74200001.0
2006-07-25 13:10:00,116.637,116.638,116.625,116.638,216099999.0
2006-07-25 13:11:00,116.635,116.64,116.632,116.64,171600008.0
2006-07-25 13:12:00,116.638,116.645,116.638,116.642,192699997.0
2006-07-25 13:13:00,116.651,116.653,116.641,116.641,201600001.0
2006-07-25 13:14:00,116.642,116.65,116.642,116.645,125100000.0
2006-07-25 13:15:00,116.645,116.655,116.645,116.651,405899995.0
2006-07-25 13:16:00,116.641,116.656,116.641,116.65,280499995.0
2006-07-25 13:17:00,116.649,116.665,116.648,116.662,147600001.0
2006-07-25 13:18:00,116.67,116.67,116.66,116.665,110499998.0
2006-07-25 13:19:00,116.663,116.665,116.655,116.655,191899994.0
2006-07-25 13:20:00,116.655,116.66,116.655,116.655,252799999.0
2006-07-25 13:21:00,116.662,116.662,116.655,116.66,191900001.0
2006-07-25 13:22:00,116.66,116.673,116.66,116.662,313600005.0
2006-07-25 13:23:00,116.652,116.654,116.628,116.632,226299998.0
2006-07-25 13:24:00,116.631,116.637,116.628,116.628,184400000.0
2006-07-25 13:25:00,116.63,116.634,116.609,116.61,160600002.0
2006-07-25 13:26:00,116.598,116.625,116.598,116.625,127800003.0
2006-07-25 13:27:00,116.627,116.632,116.622,116.628,320800000.0
2006-07-25 13:28:00,116.635,116.647,116.635,116.647,196599995.0
2006-07-25 13:29:00,116.652,116.657,116.649,116.651,408399992.0
2006-07-25 13:30:00,116.649,116.649,116.64,116.641,257500000.0
2006-07-25 13:31:00,116.64,116.64,116.632,116.635,137000000.0
2006-07-25 13:32:00,116.636,116.636,116.623,116.623,498699995.0
2006-07-25 13:33:00,116.633,116.648,116.631,116.647,284099997.0
2006-07-25 13:34:00,116.65,116.672,116.65,116.67,278700001.0
2006-07-25 13:35:00,116.665,116.665,116.654,116.655,221799998.0
2006-07-25 13:36:00,116.653,116.657,116.638,116.65,286699997.0
2006-07-25 13:37:00,116.658,116.663,116.652,116.654,134100004.0
2006-07-25 13:38:00,116.645,116.651,116.638,116.644,187300000.0
2006-07-25 13:39:00,116.652,116.654,116.65,116.654,158300004.0
2006-07-25 13:40:00,116.656,116.661,116.653,116.657,267100003.0
2006-07-25 13:41:00,116.651,116.658,116.646,116.653,282800003.0
2006-07-25 13:42:00,116.659,116.66,116.652,116.66,184600002.0
2006-07-25 13:43:00,116.661,116.664,116.655,116.664,140700000.0
2006-07-25 13:44:00,116.669,116.683,116.667,116.667,379000004.0
2006-07-25 13:45:00,116.665,116.669,116.661,116.665,287400003.0
2006-07-25 13:46:00,116.665,116.679,116.665,116.672,203800001.0
2006-07-25 13:47:00,116.682,116.714,116.674,116.714,113299999.0
2006-07-25 13:48:00,116.719,116.735,116.713,116.735,146100001.0
2006-07-25 13:49:00,116.737,116.737,116.73,116.731,342799998.0
2006-07-25 13:50:00,116.733,116.733,116.713,116.713,280700000.0
2006-07-25 13:51:00,116.715,116.719,116.7,116.703,319599999.0
2006-07-25 13:52:00,116.692,116.702,116.692,116.702,179400002.0
2006-07-25 13:53:00,116.702,116.71,116.7,116.7,119600001.0
2006-07-25 13:54:00,116.705,116.716,116.705,116.711,232099994.0
2006-07-25 13:55:00,116.71,116.71,116.705,116.71,75800000.0
2006-07-25 13:56:00,116.709,116.718,116.708,116.717,344099998.0
2006-07-25 13:57:00,116.716,116.716,116.705,116.705,137300001.0
2006-07-25 13:58:00,116.705,116.706,116.699,116.705,250699993.0
2006-07-25 13:59:00,116.707,116.709,116.697,116.699,208000003.0
2006-07-25 14:00:00,116.702,116.702,116.684,116.69,436400001.0
2006-07-25 14:01:00,116.686,116.704,116.684,116.7,165999996.0
2006-07-25 14:02:00,116.706,116.706,116.692,116.692,287800006.0
2006-07-25 14:03:00,116.691,116.704,116.691,116.697,259799999.0
2006-07-25 14:04:00,116.706,116.72,116.705,116.705,218999999.0
2006-07-25 14:05:00,116.698,116.701,116.692,116.692,193699999.0
2006-07-25 14:06:00,116.702,116.72,116.702,116.72,360099999.0
2006-07-25 14:07:00,116.719,116.722,116.712,116.718,174899997.0
2006-07-25 14:08:00,116.722,116.746,116.722,116.746,177699999.0
2006-07-25 14:09:00,116.746,116.753,116.743,116.745,269200001.0
2006-07-25 14:10:00,116.742,116.742,116.715,116.715,129700002.0
2006-07-25 14:11:00,116.72,116.734,116.72,116.727,339099999.0
2006-07-25 14:12:00,116.722,116.735,116.722,116.733,67600001.0
2006-07-25 14:13:00,116.731,116.739,116.726,116.726,235500001.0
2006-07-25 14:14:00,116.728,116.729,116.72,116.721,280100007.0
2006-07-25 14:15:00,116.726,116.728,116.715,116.715,222500001.0
2006-07-25 14:16:00,116.712,116.723,116.712,116.713,293099995.0
2006-07-25 14:17:00,116.705,116.711,116.705,116.711,179599998.0
2006-07-25 14:18:00,116.706,116.715,116.706,116.714,174099994.0
2006-07-25 14:19:00,116.725,116.744,116.725,116.744,47599999.0
2006-07-25 14:20:00,116.748,116.754,116.716,116.716,278299999.0
2006-07-25 14:21:00,116.716,116.716,116.703,116.706,525700002.0
2006-07-25 14:22:00,116.718,116.729,116.715,116.715,101299998.0
2006-07-25 14:23:00,116.719,116.726,116.711,116.711,488100005.0
2006-07-25 14:24:00,116.71,116.715,116.692,116.692,349600006.0
2006-07-25 14:25:00,116.697,116.711,116.697,116.703,248999997.0
2006-07-25 14:26:00,116.705,116.713,116.703,116.703,346400004.0
2006-07-25 14:27:00,116.699,116.699,116.68,116.68,162799999.0
2006-07-25 14:28:00,116.675,116.677,116.664,116.677,245399998.0
2006-07-25 14:29:00,116.678,116.678,116.661,116.664,70099999.0
2006-07-25 14:30:00,116.656,116.667,116.65,116.658,309999994.0
2006-07-25 14:31:00,116.657,116.662,116.653,116.653,232999999.0
2006-07-25 14:32:00,116.643,116.65,116.643,116.648,91500000.0
2006-07-25 14:33:00,116.645,116.669,116.645,116.669,127600002.0
2006-07-25 14:34:00,116.663,116.666,116.659,116.659,186899997.0
2006-07-25 14:35:00,116.655,116.662,116.652,116.652,137199999.0
2006-07-25 14:36:00,116.653,116.667,116.653,116.667,232700000.0
2006-07-25 14:37:00,116.67,116.67,116.667,116.67,75200001.0
2006-07-25 14:38:00,116.667,116.678,116.667,116.672,118099999.0
2006-07-25 14:39:00,116.672,116.684,116.672,116.673,191899997.0
2006-07-25 14:40:00,116.673,116.683,116.673,116.683,228400002.0
2006-07-25 14:41:00,116.68,116.68,116.652,116.652,171199998.0
2006-07-25 14:42:00,116.64,116.648,116.639,116.642,288700000.0
2006-07-25 14:43:00,116.642,116.65,116.638,116.645,448700006.0
2006-07-25 14:44:00,116.651,116.656,116.647,116.656,121799999.0
2006-07-25 14:45:00,116.652,116.652,116.637,116.643,238299998.0
2006-07-25 14:46:00,116.644,116.649,116.644,116.646,166499998.0
2006-07-25 14:47:00,116.637,116.645,116.637,116.64,206199997.0
2006-07-25 14:48:00,116.644,116.648,116.638,116.648,224500001.0
2006-07-25 14:49:00,116.65,116.654,116.64,116.645,183999998.0
2006-07-25 14:50:00,116.64,116.649,116.64,116.64,189100003.0
2006-07-25 14:51:00,116.638,116.645,116.635,116.644,281399993.0
2006-07-25 14:52:00,116.647,116.648,116.634,116.637,134900000.0
2006-07-25 14:53:00,116.632,116.632,116.618,116.62,396699993.0
2006-07-25 14:54:00,116.624,116.635,116.624,116.635,89900003.0
2006-07-25 14:55:00,116.633,116.633,116.621,116.625,200399995.0
2006-07-25 14:56:00,116.63,116.63,116.625,116.625,190799999.0
2006-07-25 14:57:00,116.632,116.632,116.62,116.624,250500007.0
2006-07-25 14:58:00,116.622,116.625,116.616,116.62,290399994.0
2006-07-25 14:59:00,116.615,116.623,116.615,116.623,221199999.0
2006-07-25 15:00:00,116.622,116.624,116.612,116.618,161500001.0
2006-07-25 15:01:00,116.638,116.65,116.638,116.64,243900001.0
2006-07-25 15:02:00,116.637,116.637,116.625,116.627,19100000.0
2006-07-25 15:03:00,116.63,116.639,116.63,116.63,124300000.0
2006-07-25 15:04:00,116.635,116.639,116.622,116.623,266999996.0
2006-07-25 15:05:00,116.634,116.636,116.621,116.624,80899999.0
2006-07-25 15:06:00,116.612,116.626,116.612,116.626,257400002.0
2006-07-25 15:07:00,116.619,116.643,116.619,116.643,310299994.0
2006-07-25 15:08:00,116.643,116.643,116.631,116.632,322499999.0
2006-07-25 15:09:00,116.635,116.637,116.631,116.634,157999998.0
2006-07-25 15:10:00,116.633,116.646,116.633,116.645,29300000.0
2006-07-25 15:11:00,116.646,116.647,116.635,116.635,174699997.0
2006-07-25 15:12:00,116.643,116.649,116.643,116.644,105899999.0
2006-07-25 15:13:00,116.651,116.652,116.638,116.642,195599998.0
2006-07-25 15:14:00,116.638,116.639,116.631,116.639,172500003.0
2006-07-25 15:15:00,116.637,116.648,116.637,116.646,113999999.0
2006-07-25 15:16:00,116.659,116.662,116.658,116.662,121199999.0
2006-07-25 15:17:00,116.659,116.669,116.659,116.662,237100000.0
2006-07-25 15:18:00,116.651,116.656,116.631,116.643,125099999.0
2006-07-25 15:19:00,116.634,116.637,116.625,116.625,302800001.0
2006-07-25 15:20:00,116.631,116.638,116.628,116.638,379500006.0
2006-07-25 15:21:00,116.638,116.638,116.624,116.627,250099996.0
2006-07-25 15:22:00,116.633,116.639,116.633,116.635,179299996.0
2006-07-25 15:23:00,116.637,116.65,116.625,116.625,244499999.0
2006-07-25 15:24:00,116.629,116.637,116.629,116.634,323099998.0
2006-07-25 15:25:00,116.637,116.656,116.637,116.656,206600004.0
2006-07-25 15:26:00,116.658,116.663,116.654,116.662,162200000.0
2006-07-25 15:27:00,116.662,116.663,116.651,116.66,192800001.0
2006-07-25 15:28:00,116.662,116.666,116.662,116.662,186900001.0
2006-07-25 15:29:00,116.657,116.66,116.653,116.66,303799998.0
2006-07-25 15:30:00,116.663,116.665,116.653,116.655,268500001.0
2006-07-25 15:31:00,116.66,116.665,116.649,116.665,157699998.0
2006-07-25 15:32:00,116.665,116.686,116.665,116.681,422200001.0
2006-07-25 15:33:00,116.682,116.687,116.676,116.68,275399996.0
2006-07-25 15:34:00,116.672,116.673,116.667,116.673,173899999.0
2006-07-25 15:35:00,116.672,116.672,116.666,116.668,225499996.0
2006-07-25 15:36:00,116.668,116.668,116.655,116.66,358500001.0
2006-07-25 15:37:00,116.657,116.66,116.653,116.655,301099998.0
2006-07-25 15:38:00,116.662,116.665,116.658,116.663,262399996.0
2006-07-25 15:39:00,116.652,116.666,116.651,116.655,240600002.0
2006-07-25 15:40:00,116.659,116.667,116.659,116.662,263300006.0
2006-07-25 15:41:00,116.655,116.655,116.655,116.655,169899999.0
2006-07-25 15:42:00,116.653,116.664,116.645,116.645,258100000.0
2006-07-25 15:43:00,116.647,116.652,116.639,116.652,307500000.0
2006-07-25 15:44:00,116.65,116.659,116.647,116.647,389400008.0
2006-07-25 15:45:00,116.65,116.651,116.642,116.643,179500001.0
2006-07-25 15:46:00,116.652,116.655,116.642,116.649,421400003.0
2006-07-25 15:47:00,116.654,116.671,116.654,116.657,191899996.0
2006-07-25 15:48:00,116.663,116.663,116.648,116.648,322800002.0
2006-07-25 15:49:00,116.632,116.648,116.622,116.643,128500000.0
2006-07-25 15:50:00,116.638,116.638,116.622,116.629,261000002.0
2006-07-25 15:51:00,116.633,116.637,116.621,116.621,157299996.0
2006-07-25 15:52:00,116.614,116.626,116.613,116.626,326000004.0
2006-07-25 15:53:00,116.627,116.628,116.619,116.623,187699997.0
2006-07-25 15:54:00,116.628,116.628,116.609,116.619,263900004.0
2006-07-25 15:55:00,116.617,116.62,116.605,116.61,356299999.0
2006-07-25 15:56:00,116.61,116.618,116.602,116.612,192599998.0
2006-07-25 15:57:00,116.6,116.628,116.599,116.628,153300000.0
2006-07-25 15:58:00,116.638,116.638,116.617,116.623,188599998.0
2006-07-25 15:59:00,116.63,116.63,116.587,116.587,150199999.0
2006-07-25 16:00:00,116.555,116.727,116.522,116.717,248200003.0
2006-07-25 16:01:00,116.709,116.715,116.694,116.706,289100005.0
2006-07-25 16:02:00,116.693,116.693,116.673,116.688,276299992.0
2006-07-25 16:03:00,116.691,116.707,116.684,116.69,310699995.0
2006-07-25 16:04:00,116.673,116.693,116.672,116.685,335599996.0
2006-07-25 16:05:00,116.693,116.704,116.672,116.677,187499997.0
2006-07-25 16:06:00,116.695,116.73,116.695,116.73,326800000.0
2006-07-25 16:07:00,116.734,116.742,116.726,116.726,85800000.0
2006-07-25 16:08:00,116.73,116.73,116.724,116.726,136299999.0
2006-07-25 16:09:00,116.749,116.767,116.746,116.765,286899995.0
2006-07-25 16:10:00,116.786,116.786,116.773,116.781,329400006.0
2006-07-25 16:11:00,116.808,116.83,116.808,116.815,198800002.0
2006-07-25 16:12:00,116.805,116.821,116.795,116.801,359800001.0
2006-07-25 16:13:00,116.789,116.789,116.762,116.77,183100000.0
2006-07-25 16:14:00,116.768,116.835,116.763,116.835,174999999.0
2006-07-25 16:15:00,116.857,116.875,116.857,116.872,104900001.0
2006-07-25 16:16:00,116.866,116.879,116.863,116.875,403399998.0
2006-07-25 16:17:00,116.879,116.879,116.848,116.851,160500004.0
2006-07-25 16:18:00,116.855,116.865,116.853,116.862,249200006.0
2006-07-25 16:19:00,116.866,116.869,116.862,116.862,115299996.0
2006-07-25 16:20:00,116.866,116.88,116.86,116.875,238600001.0
2006-07-25 16:21:00,116.881,116.881,116.855,116.863,329200009.0
2006-07-25 16:22:00,116.874,116.916,116.874,116.897,225200004.0
2006-07-25 16:23:00,116.879,116.879,116.859,116.87,147699998.0
2006-07-25 16:24:00,116.86,116.874,116.86,116.87,273199997.0
2006-07-25 16:25:00,116.858,116.858,116.833,116.837,183199998.0
2006-07-25 16:26:00,116.835,116.852,116.823,116.823,461100005.0
2006-07-25 16:27:00,116.803,116.818,116.794,116.799,92899999.0
2006-07-25 16:28:00,116.8,116.801,116.775,116.779,137300001.0
2006-07-25 16:29:00,116.792,116.81,116.792,116.81,145700001.0
2006-07-25 16:30:00,116.808,116.814,116.79,116.79,124300000.0
2006-07-25 16:31:00,116.79,116.837,116.79,116.837,261899999.0
2006-07-25 16:32:00,116.833,116.856,116.833,116.845,190799998.0
2006-07-25 16:33:00,116.837,116.85,116.837,116.85,65100000.0
2006-07-25 16:34:00,116.87,116.87,116.855,116.855,184400001.0
2006-07-25 16:35:00,116.869,116.9,116.869,116.89,291300000.0
2006-07-25 16:36:00,116.89,116.908,116.883,116.9,213700000.0
2006-07-25 16:37:00,116.898,116.907,116.898,116.905,373599995.0
2006-07-25 16:38:00,116.914,116.914,116.9,116.91,242000002.0
2006-07-25 16:39:00,116.912,116.912,116.89,116.908,191099998.0
2006-07-25 16:40:00,116.91,116.915,116.907,116.91,139200001.0
2006-07-25 16:41:00,116.913,116.913,116.882,116.885,226899995.0
2006-07-25 16:42:00,116.876,116.882,116.87,116.873,197800000.0
2006-07-25 16:43:00,116.858,116.862,116.849,116.852,226499999.0
2006-07-25 16:44:00,116.841,116.852,116.839,116.852,230399998.0
2006-07-25 16:45:00,116.86,116.873,116.855,116.873,230900002.0
2006-07-25 16:46:00,116.884,116.915,116.884,116.915,226699996.0
2006-07-25 16:47:00,116.916,116.916,116.875,116.883,144400001.0
2006-07-25 16:48:00,116.879,116.885,116.871,116.871,166200000.0
2006-07-25 16:49:00,116.863,116.87,116.855,116.855,212400003.0
2006-07-25 16:50:00,116.848,116.853,116.844,116.844,140199995.0
2006-07-25 16:51:00,116.858,116.865,116.851,116.857,303400000.0
2006-07-25 16:52:00,116.855,116.864,116.855,116.864,155699997.0
2006-07-25 16:53:00,116.86,116.86,116.854,116.86,122999999.0
2006-07-25 16:54:00,116.864,116.885,116.861,116.878,242699998.0
2006-07-25 16:55:00,116.873,116.884,116.858,116.88,158300000.0
2006-07-25 16:56:00,116.883,116.883,116.857,116.857,141400003.0
2006-07-25 16:57:00,116.86,116.87,116.86,116.869,260300004.0
2006-07-25 16:58:00,116.872,116.872,116.86,116.86,392899999.0
2006-07-25 16:59:00,116.857,116.867,116.849,116.858,211299998.0
2006-07-25 17:00:00,116.853,116.861,116.839,116.861,283800000.0
2006-07-25 17:01:00,116.862,116.862,116.85,116.85,254400001.0
2006-07-25 17:02:00,116.857,116.86,116.846,116.855,491400001.0
2006-07-25 17:03:00,116.847,116.86,116.845,116.853,234899999.0
2006-07-25 17:04:00,116.862,116.862,116.854,116.858,86499999.0
2006-07-25 17:05:00,116.861,116.866,116.856,116.858,160899999.0
2006-07-25 17:06:00,116.861,116.861,116.844,116.854,136000000.0
2006-07-25 17:07:00,116.858,116.86,116.856,116.857,169100001.0
2006-07-25 17:08:00,116.854,116.868,116.854,116.86,267800000.0
2006-07-25 17:09:00,116.858,116.88,116.857,116.875,180500002.0
2006-07-25 17:10:00,116.884,116.917,116.872,116.917,290199998.0
2006-07-25 17:11:00,116.945,117.001,116.945,116.995,106199998.0
2006-07-25 17:12:00,116.983,116.994,116.974,116.982,227100004.0
2006-07-25 17:13:00,116.993,117.01,116.981,117.01,240799996.0
2006-07-25 17:14:00,117.005,117.066,117.003,117.064,216900002.0
2006-07-25 17:15:00,117.061,117.07,117.044,117.058,288599993.0
2006-07-25 17:16:00,117.054,117.054,117.048,117.048,245300004.0
2006-07-25 17:17:00,117.04,117.044,117.032,117.037,194200001.0
2006-07-25 17:18:00,117.029,117.085,117.025,117.085,292599999.0
2006-07-25 17:19:00,117.086,117.086,117.063,117.063,230299998.0
2006-07-25 17:20:00,117.076,117.099,117.076,117.091,274199997.0
2006-07-25 17:21:00,117.103,117.115,117.086,117.102,314999996.0
2006-07-25 17:22:00,117.114,117.114,117.081,117.081,173800001.0
2006-07-25 17:23:00,117.079,117.114,117.079,117.114,105399998.0
2006-07-25 17:24:00,117.121,117.143,117.121,117.132,251200004.0
2006-07-25 17:25:00,117.136,117.136,117.121,117.13,256000007.0
2006-07-25 17:26:00,117.14,117.173,117.14,117.168,142199999.0
2006-07-25 17:27:00,117.178,117.202,117.178,117.185,121699997.0
2006-07-25 17:28:00,117.188,117.188,117.167,117.175,307599997.0
2006-07-25 17:29:00,117.17,117.183,117.17,117.183,247899999.0
2006-07-25 17:30:00,117.175,117.186,117.17,117.179,156700004.0
2006-07-25 17:31:00,117.176,117.205,117.175,117.205,244099999.0
2006-07-25 17:32:00,117.212,117.217,117.2,117.213,200999998.0
2006-07-25 17:33:00,117.207,117.213,117.195,117.205,167800002.0
2006-07-25 17:34:00,117.199,117.209,117.184,117.208,174499998.0
2006-07-25 17:35:00,117.21,117.211,117.199,117.203,165900000.0
2006-07-25 17:36:00,117.205,117.216,117.196,117.203,345199996.0
2006-07-25 17:37:00,117.208,117.218,117.204,117.212,246999998.0
2006-07-25 17:38:00,117.225,117.247,117.22,117.247,405699999.0
2006-07-25 17:39:00,117.224,117.224,117.216,117.216,85200002.0
2006-07-25 17:40:00,117.196,117.209,117.196,117.208,167000003.0
2006-07-25 17:41:00,117.2,117.214,117.195,117.195,217700001.0
2006-07-25 17:42:00,117.202,117.204,117.193,117.195,308199998.0
2006-07-25 17:43:00,117.198,117.209,117.185,117.185,40900000.0
2006-07-25 17:44:00,117.2,117.235,117.199,117.235,252200000.0
2006-07-25 17:45:00,117.231,117.231,117.22,117.22,124499998.0
2006-07-25 17:46:00,117.206,117.216,117.206,117.216,170999998.0
2006-07-25 17:47:00,117.213,117.229,117.212,117.212,297899999.0
2006-07-25 17:48:00,117.217,117.234,117.217,117.223,196699999.0
2006-07-25 17:49:00,117.222,117.23,117.212,117.212,312700006.0
2006-07-25 17:50:00,117.208,117.208,117.195,117.206,269100008.0
2006-07-25 17:51:00,117.201,117.205,117.193,117.197,232399998.0
2006-07-25 17:52:00,117.201,117.201,117.17,117.171,338699998.0
2006-07-25 17:53:00,117.178,117.192,117.162,117.192,216900000.0
2006-07-25 17:54:00,117.201,117.243,117.201,117.243,298900002.0
2006-07-25 17:55:00,117.24,117.24,117.215,117.23,240600002.0
2006-07-25 17:56:00,117.233,117.253,117.229,117.253,84300000.0
2006-07-25 17:57:00,117.251,117.251,117.229,117.241,292599999.0
2006-07-25 17:58:00,117.233,117.269,117.233,117.269,180000000.0
2006-07-25 17:59:00,117.274,117.29,117.26,117.29,214700004.0
2006-07-25 18:00:00,117.283,117.306,117.283,117.303,253900002.0
2006-07-25 18:01:00,117.299,117.318,117.298,117.312,1700600018.0
2006-07-25 18:02:00,117.32,117.36,117.32,117.35,2100299980.0
2006-07-25 18:03:00,117.36,117.37,117.35,117.37,2100299980.0
2006-07-25 18:04:00,117.36,117.39,117.36,117.37,2100299980.0
2006-07-25 18:05:00,117.36,117.36,117.35,117.35,2100299980.0
2006-07-25 18:06:00,117.36,117.37,117.32,117.32,2100299980.0
2006-07-25 18:07:00,117.33,117.34,117.33,117.33,2100299980.0
2006-07-25 18:08:00,117.34,117.34,117.33,117.34,2100299980.0
2006-07-25 18:09:00,117.35,117.35,117.33,117.34,2100299980.0
2006-07-25 18:10:00,117.35,117.35,117.34,117.35,2100299980.0
2006-07-25 18:11:00,117.342,117.351,117.328,117.351,2100299980.0
2006-07-25 18:12:00,117.338,117.351,117.329,117.345,1805599995.0
2006-07-25 18:15:00,117.36,117.37,117.36,117.37,1752600001.0
2006-07-25 18:16:00,117.36,117.37,117.35,117.35,1752600001.0
2006-07-25 18:17:00,117.349,117.373,117.344,117.368,1752600001.0
2006-07-25 18:18:00,117.38,117.38,117.36,117.36,2067999988.0
2006-07-25 18:19:00,117.37,117.39,117.37,117.38,2067999988.0
2006-07-25 18:20:00,117.37,117.39,117.36,117.39,2067999988.0
2006-07-25 18:21:00,117.38,117.38,117.34,117.34,2067999988.0
2006-07-25 18:22:00,117.35,117.35,117.33,117.34,2067999988.0
2006-07-25 18:23:00,117.33,117.34,117.32,117.32,2067999988.0
2006-07-25 18:24:00,117.33,117.33,117.32,117.32,2067999988.0
2006-07-25 18:25:00,117.33,117.34,117.32,117.34,2067999988.0
2006-07-25 18:26:00,117.33,117.332,117.32,117.33,2067999988.0
2006-07-25 18:27:00,117.33,117.33,117.322,117.33,1918900007.0
2006-07-25 18:28:00,117.34,117.34,117.32,117.32,2066900008.0
2006-07-25 18:29:00,117.33,117.34,117.32,117.32,2066900008.0
2006-07-25 18:30:00,117.317,117.318,117.298,117.298,2066900008.0
2006-07-25 18:31:00,117.3,117.31,117.3,117.31,1689800001.0
2006-07-25 18:32:00,117.3,117.31,117.3,117.3,1689800001.0
2006-07-25 18:33:00,117.31,117.31,117.3,117.31,1689800001.0
2006-07-25 18:34:00,117.3,117.3,117.3,117.3,1689800001.0
2006-07-25 18:35:00,117.31,117.32,117.3,117.31,1689800001.0
2006-07-25 18:36:00,117.295,117.301,117.293,117.301,1689800001.0
2006-07-25 18:37:00,117.301,117.31,117.3,117.31,1050600009.0
2006-07-25 18:38:00,117.31,117.31,117.296,117.296,976100000.0
2006-07-25 18:39:00,117.3,117.319,117.3,117.314,846099999.0
2006-07-25 18:40:00,117.318,117.323,117.311,117.313,1901499986.0
2006-07-25 18:41:00,117.309,117.312,117.296,117.296,1943799989.0
2006-07-25 18:42:00,117.292,117.302,117.291,117.298,1973499990.0
2006-07-25 18:43:00,117.297,117.3,117.292,117.298,938800003.0
2006-07-25 18:44:00,117.296,117.296,117.287,117.288,774800004.0
2006-07-25 18:45:00,117.287,117.296,117.281,117.286,1281300002.0
2006-07-25 18:46:00,117.288,117.295,117.283,117.289,1708500015.0
2006-07-25 18:47:00,117.285,117.296,117.285,117.291,345299999.0
2006-07-25 18:48:00,117.29,117.3,117.289,117.295,898600002.0
2006-07-25 18:49:00,117.292,117.299,117.289,117.292,1471699993.0
2006-07-25 18:50:00,117.294,117.303,117.292,117.296,1695500017.0
2006-07-25 18:51:00,117.299,117.306,117.298,117.3,1620100000.0
2006-07-25 18:52:00,117.306,117.311,117.303,117.31,1627100006.0
2006-07-25 18:53:00,117.31,117.31,117.281,117.281,1613600001.0
2006-07-25 18:54:00,117.28,117.282,117.271,117.275,1649200014.0
2006-07-25 18:55:00,117.27,117.279,117.269,117.27,1784800020.0
2006-07-25 18:56:00,117.268,117.28,117.264,117.264,336799997.0
2006-07-25 18:57:00,117.262,117.272,117.261,117.264,903099996.0
2006-07-25 18:58:00,117.26,117.26,117.238,117.238,1600599999.0
2006-07-25 18:59:00,117.239,117.261,117.239,117.255,1612400000.0
2006-07-25 19:00:00,117.253,117.253,117.21,117.216,650599997.0
2006-07-25 19:01:00,117.22,117.231,117.218,117.231,608800001.0
2006-07-25 19:02:00,117.235,117.25,117.235,117.235,511300004.0
2006-07-25 19:03:00,117.232,117.232,117.22,117.225,1544200000.0
2006-07-25 19:04:00,117.23,117.247,117.23,117.239,867199999.0
2006-07-25 19:05:00,117.237,117.239,117.235,117.235,710699997.0
2006-07-25 19:06:00,117.235,117.247,117.234,117.236,1375999998.0
2006-07-25 19:07:00,117.25,117.25,117.24,117.25,1384400009.0
2006-07-25 19:08:00,117.238,117.24,117.231,117.235,1384400009.0
2006-07-25 19:09:00,117.237,117.267,117.236,117.266,638299997.0
2006-07-25 19:10:00,117.272,117.273,117.266,117.271,907100004.0
2006-07-25 19:11:00,117.274,117.286,117.27,117.286,611900002.0
2006-07-25 19:12:00,117.294,117.294,117.286,117.287,1329400001.0
2006-07-25 19:13:00,117.286,117.294,117.286,117.287,798099993.0
2006-07-25 19:14:00,117.285,117.293,117.279,117.282,732599994.0
2006-07-25 19:15:00,117.285,117.298,117.283,117.285,1834999998.0
2006-07-25 19:16:00,117.283,117.283,117.263,117.276,573599996.0
2006-07-25 19:17:00,117.277,117.288,117.274,117.283,1076700005.0
2006-07-25 19:18:00,117.278,117.285,117.278,117.285,738699998.0
2006-07-25 19:19:00,117.286,117.286,117.273,117.283,1430600002.0
2006-07-25 19:20:00,117.283,117.288,117.275,117.284,777800007.0
2006-07-25 19:21:00,117.283,117.286,117.274,117.276,1342900010.0
2006-07-25 19:22:00,117.277,117.285,117.276,117.285,748999996.0
2006-07-25 19:23:00,117.29,117.3,117.29,117.29,1378699995.0
2006-07-25 19:24:00,117.286,117.286,117.264,117.264,1378699995.0
2006-07-25 19:25:00,117.263,117.27,117.26,117.265,1549200009.0
2006-07-25 19:26:00,117.27,117.28,117.27,117.28,1691100007.0
2006-07-25 19:27:00,117.264,117.264,117.254,117.261,1691100007.0
2006-07-25 19:28:00,117.252,117.262,117.249,117.252,1248999999.0
2006-07-25 19:29:00,117.252,117.252,117.238,117.245,660700008.0
2006-07-25 19:30:00,117.243,117.258,117.243,117.257,1080299991.0
2006-07-25 19:31:00,117.262,117.272,117.252,117.252,1769700014.0
2006-07-25 19:32:00,117.255,117.263,117.255,117.26,1533799997.0
2006-07-25 19:33:00,117.26,117.263,117.255,117.262,1136700008.0
2006-07-25 19:34:00,117.262,117.273,117.26,117.273,1037399985.0
2006-07-25 19:35:00,117.274,117.275,117.259,117.265,1341400002.0
2006-07-25 19:36:00,117.255,117.265,117.255,117.265,377199998.0
2006-07-25 19:37:00,117.257,117.265,117.25,117.26,213799995.0
2006-07-25 19:38:00,117.262,117.273,117.261,117.263,992100005.0
2006-07-25 19:39:00,117.26,117.273,117.26,117.273,1071700005.0
2006-07-25 19:40:00,117.273,117.273,117.262,117.271,756099999.0
2006-07-25 19:41:00,117.27,117.274,117.259,117.262,1137100012.0
2006-07-25 19:42:00,117.255,117.265,117.254,117.265,943900005.0
2006-07-25 19:43:00,117.268,117.274,117.266,117.269,423299995.0
2006-07-25 19:44:00,117.269,117.278,117.264,117.278,1064500006.0
2006-07-25 19:45:00,117.282,117.289,117.28,117.281,758900004.0
2006-07-25 19:46:00,117.281,117.288,117.277,117.277,976899997.0
2006-07-25 19:47:00,117.275,117.287,117.275,117.287,511500000.0
2006-07-25 19:48:00,117.288,117.322,117.288,117.318,1344999996.0
2006-07-25 19:49:00,117.315,117.321,117.303,117.314,598000002.0
2006-07-25 19:50:00,117.319,117.328,117.314,117.328,1038899999.0
2006-07-25 19:51:00,117.332,117.343,117.332,117.343,662699995.0
2006-07-25 19:52:00,117.343,117.343,117.329,117.329,736300005.0
2006-07-25 19:53:00,117.327,117.327,117.305,117.311,1209499998.0
2006-07-25 19:54:00,117.313,117.323,117.311,117.319,1789499992.0
2006-07-25 19:55:00,117.315,117.324,117.311,117.313,662999995.0
2006-07-25 19:56:00,117.311,117.318,117.307,117.312,775700003.0
2006-07-25 19:57:00,117.31,117.31,117.301,117.306,538100006.0
2006-07-25 19:58:00,117.305,117.308,117.3,117.303,1538599993.0
2006-07-25 19:59:00,117.302,117.302,117.274,117.274,904599999.0
2006-07-25 20:00:00,117.268,117.271,117.259,117.268,174899997.0
2006-07-25 20:01:00,117.267,117.271,117.24,117.244,617000001.0
2006-07-25 20:02:00,117.237,117.252,117.237,117.252,1041000005.0
2006-07-25 20:03:00,117.255,117.255,117.245,117.246,561800002.0
2006-07-25 20:04:00,117.248,117.248,117.238,117.241,708099994.0
2006-07-25 20:05:00,117.235,117.252,117.235,117.252,1077700004.0
2006-07-25 20:06:00,117.256,117.265,117.253,117.261,1910099994.0
2006-07-25 20:07:00,117.257,117.272,117.257,117.265,930300006.0
2006-07-25 20:08:00,117.258,117.261,117.249,117.249,727399998.0
2006-07-25 20:09:00,117.242,117.254,117.242,117.242,1100800004.0
2006-07-25 20:10:00,117.244,117.244,117.234,117.239,1010199999.0
2006-07-25 20:11:00,117.243,117.271,117.243,117.271,1668500004.0
2006-07-25 20:12:00,117.29,117.29,117.28,117.29,904000010.0
2006-07-25 20:13:00,117.263,117.275,117.259,117.27,904000010.0
2006-07-25 20:14:00,117.278,117.278,117.268,117.275,1410599997.0
2006-07-25 20:15:00,117.275,117.278,117.265,117.27,1480600005.0
2006-07-25 20:16:00,117.271,117.282,117.271,117.277,1138899997.0
2006-07-25 20:17:00,117.275,117.275,117.265,117.265,959299991.0
2006-07-25 20:18:00,117.268,117.272,117.265,117.272,315599998.0
2006-07-25 20:19:00,117.274,117.274,117.265,117.267,1165800009.0
2006-07-25 20:20:00,117.26,117.265,117.256,117.256,1106100006.0
2006-07-25 20:21:00,117.256,117.261,117.25,117.254,1217599996.0
2006-07-25 20:22:00,117.252,117.253,117.24,117.241,1464799999.0
2006-07-25 20:23:00,117.238,117.249,117.236,117.242,583799993.0
2006-07-25 20:24:00,117.238,117.238,117.23,117.23,920000012.0
2006-07-25 20:25:00,117.242,117.25,117.239,117.24,913400004.0
2006-07-25 20:26:00,117.24,117.245,117.237,117.245,870300000.0
2006-07-25 20:27:00,117.245,117.245,117.24,117.245,1092699988.0
2006-07-25 20:28:00,117.26,117.26,117.26,117.26,649800006.0
2006-07-25 20:29:00,117.25,117.26,117.25,117.25,649800006.0
2006-07-25 20:31:00,117.24,117.25,117.24,117.25,649800006.0
2006-07-25 20:32:00,117.24,117.25,117.23,117.23,649800006.0
2006-07-25 20:33:00,117.21,117.216,117.206,117.214,649800006.0
2006-07-25 20:34:00,117.217,117.223,117.214,117.22,590300006.0
2006-07-25 20:35:00,117.22,117.22,117.215,117.22,569299993.0
2006-07-25 20:36:00,117.218,117.218,117.207,117.215,410900001.0
2006-07-25 20:37:00,117.213,117.214,117.208,117.214,377799997.0
2006-07-25 20:38:00,117.214,117.214,117.202,117.211,1036400004.0
2006-07-25 20:39:00,117.21,117.213,117.2,117.213,1009000003.0
2006-07-25 20:40:00,117.21,117.22,117.21,117.21,1351300005.0
2006-07-25 20:41:00,117.201,117.202,117.179,117.195,1351300005.0
2006-07-25 20:42:00,117.192,117.209,117.192,117.199,1056399991.0
2006-07-25 20:43:00,117.203,117.229,117.203,117.219,1585399992.0
2006-07-25 20:44:00,117.22,117.222,117.212,117.22,1457800008.0
2006-07-25 20:45:00,117.217,117.219,117.207,117.21,1526399988.0
2006-07-25 20:46:00,117.216,117.22,117.207,117.22,1530300008.0
2006-07-25 20:47:00,117.22,117.22,117.21,117.215,1849899993.0
2006-07-25 20:48:00,117.215,117.215,117.21,117.215,1168900000.0
2006-07-25 20:49:00,117.217,117.222,117.212,117.215,1209000002.0
2006-07-25 20:50:00,117.215,117.221,117.211,117.211,1381799982.0
2006-07-25 20:51:00,117.207,117.21,117.199,117.199,547100003.0
2006-07-25 20:52:00,117.195,117.195,117.193,117.195,249100004.0
2006-07-25 20:53:00,117.195,117.198,117.19,117.195,1288000001.0
2006-07-25 20:54:00,117.195,117.198,117.193,117.197,726300002.0
2006-07-25 20:55:00,117.195,117.195,117.18,117.185,2082599997.0
2006-07-25 20:56:00,117.187,117.187,117.174,117.177,708099995.0
2006-07-25 20:57:00,117.173,117.176,117.158,117.158,1547900004.0
2006-07-25 20:58:00,117.18,117.18,117.16,117.16,1673300004.0
2006-07-25 20:59:00,117.15,117.15,117.13,117.14,1673300004.0
2006-07-25 21:00:00,117.14,117.162,117.14,117.158,1673300004.0
2006-07-25 21:01:00,117.166,117.171,117.157,117.169,1086699999.0
2006-07-25 21:02:00,117.165,117.177,117.159,117.159,894800004.0
2006-07-25 21:03:00,117.162,117.183,117.162,117.172,1047399993.0
2006-07-25 21:04:00,117.175,117.186,117.175,117.176,378700002.0
2006-07-25 21:05:00,117.178,117.19,117.177,117.19,692299998.0
2006-07-25 21:06:00,117.194,117.196,117.186,117.186,1081900003.0
2006-07-25 21:07:00,117.19,117.193,117.182,117.187,1610199992.0
2006-07-25 21:08:00,117.181,117.181,117.152,117.16,550999997.0
2006-07-25 21:09:00,117.155,117.162,117.155,117.157,438800008.0
2006-07-25 21:10:00,117.155,117.155,117.144,117.154,447900004.0
2006-07-25 21:11:00,117.158,117.158,117.149,117.15,178799998.0
2006-07-25 21:12:00,117.149,117.159,117.149,117.155,489100009.0
2006-07-25 21:13:00,117.148,117.159,117.147,117.15,650099988.0
2006-07-25 21:14:00,117.158,117.16,117.145,117.158,1509300000.0
2006-07-25 21:15:00,117.158,117.163,117.148,117.159,1876100002.0
2006-07-25 21:16:00,117.159,117.165,117.153,117.158,1063799999.0
2006-07-25 21:17:00,117.15,117.16,117.147,117.155,1880199995.0
2006-07-25 21:18:00,117.156,117.165,117.155,117.157,1009999997.0
2006-07-25 21:19:00,117.16,117.168,117.16,117.165,1274699994.0
2006-07-25 21:20:00,117.166,117.173,117.162,117.173,1235699997.0
2006-07-25 21:21:00,117.173,117.173,117.147,117.147,1003399998.0
2006-07-25 21:22:00,117.148,117.157,117.144,117.148,1741300020.0
2006-07-25 21:23:00,117.151,117.154,117.145,117.154,1212100018.0
2006-07-25 21:24:00,117.158,117.165,117.153,117.158,1347600017.0
2006-07-25 21:25:00,117.169,117.181,117.167,117.17,1468500005.0
2006-07-25 21:26:00,117.163,117.165,117.147,117.165,1351799998.0
2006-07-25 21:27:00,117.167,117.173,117.167,117.167,843100005.0
2006-07-25 21:28:00,117.16,117.165,117.157,117.162,454700001.0
2006-07-25 21:29:00,117.165,117.165,117.155,117.157,788099993.0
2006-07-25 21:30:00,117.16,117.165,117.157,117.16,788999998.0
2006-07-25 21:31:00,117.162,117.175,117.162,117.167,329800000.0
2006-07-25 21:32:00,117.173,117.174,117.167,117.174,799399998.0
2006-07-25 21:33:00,117.172,117.178,117.172,117.175,260099997.0
2006-07-25 21:34:00,117.178,117.189,117.178,117.185,570600007.0
2006-07-25 21:35:00,117.191,117.194,117.19,117.19,352599999.0
2006-07-25 21:36:00,117.19,117.202,117.189,117.189,404100005.0
2006-07-25 21:37:00,117.19,117.198,117.19,117.19,635900001.0
2006-07-25 21:38:00,117.195,117.2,117.194,117.197,131599999.0
2006-07-25 21:39:00,117.2,117.205,117.197,117.205,576400000.0
2006-07-25 21:40:00,117.202,117.202,117.186,117.19,617399997.0
2006-07-25 21:41:00,117.188,117.192,117.181,117.181,696700006.0
2006-07-25 21:42:00,117.18,117.19,117.176,117.185,970199996.0
2006-07-25 21:43:00,117.182,117.193,117.173,117.19,380100003.0
2006-07-25 21:44:00,117.195,117.195,117.181,117.186,1671399995.0
2006-07-25 21:45:00,117.183,117.185,117.174,117.176,647399999.0
2006-07-25 21:46:00,117.17,117.178,117.168,117.175,741600011.0
2006-07-25 21:47:00,117.173,117.184,117.172,117.18,441800004.0
2006-07-25 21:48:00,117.182,117.199,117.181,117.183,995500002.0
2006-07-25 21:49:00,117.187,117.198,117.187,117.198,583700002.0
2006-07-25 21:50:00,117.2,117.202,117.197,117.2,142000000.0
2006-07-25 21:51:00,117.199,117.2,117.192,117.196,403199997.0
2006-07-25 21:52:00,117.198,117.2,117.193,117.195,180299999.0
2006-07-25 21:53:00,117.197,117.205,117.197,117.2,409099996.0
2006-07-25 21:54:00,117.198,117.204,117.194,117.204,619700003.0
2006-07-25 21:55:00,117.202,117.204,117.197,117.197,133800000.0
2006-07-25 21:56:00,117.202,117.208,117.198,117.2,386900001.0
2006-07-25 21:57:00,117.2,117.2,117.192,117.192,295300001.0
2006-07-25 21:58:00,117.193,117.202,117.193,117.201,219500000.0
2006-07-25 21:59:00,117.202,117.209,117.195,117.2,664600001.0
2006-07-25 22:00:00,117.198,117.205,117.191,117.192,963300006.0
2006-07-25 22:01:00,117.191,117.202,117.186,117.202,1302600000.0
2006-07-25 22:02:00,117.2,117.205,117.195,117.2,713299996.0
2006-07-25 22:03:00,117.197,117.201,117.192,117.192,242400004.0
2006-07-25 22:04:00,117.19,117.193,117.183,117.186,710300006.0
2006-07-25 22:05:00,117.188,117.194,117.187,117.194,246700002.0
2006-07-25 22:06:00,117.187,117.188,117.183,117.188,86099999.0
2006-07-25 22:07:00,117.188,117.195,117.182,117.191,334899996.0
2006-07-25 22:08:00,117.182,117.19,117.174,117.175,249299995.0
2006-07-25 22:09:00,117.183,117.183,117.176,117.178,186300001.0
2006-07-25 22:10:00,117.183,117.183,117.174,117.183,220999999.0
2006-07-25 22:11:00,117.18,117.191,117.177,117.189,613499990.0
2006-07-25 22:12:00,117.193,117.196,117.19,117.194,365200005.0
2006-07-25 22:13:00,117.195,117.2,117.195,117.195,356000004.0
2006-07-25 22:14:00,117.193,117.196,117.184,117.185,189200002.0
2006-07-25 22:15:00,117.19,117.195,117.188,117.195,312599999.0
2006-07-25 22:16:00,117.193,117.193,117.179,117.18,778900001.0
2006-07-25 22:17:00,117.186,117.195,117.183,117.19,375899993.0
2006-07-25 22:18:00,117.19,117.193,117.185,117.19,542799992.0
2006-07-25 22:19:00,117.191,117.199,117.191,117.199,288300004.0
2006-07-25 22:20:00,117.201,117.203,117.195,117.195,195400002.0
2006-07-25 22:21:00,117.195,117.195,117.185,117.195,207000000.0
2006-07-25 22:22:00,117.195,117.195,117.195,117.195,331800000.0
2006-07-25 22:23:00,117.193,117.193,117.186,117.188,216799998.0
2006-07-25 22:24:00,117.195,117.195,117.185,117.188,406600001.0
2006-07-25 22:25:00,117.195,117.198,117.189,117.198,257600002.0
2006-07-25 22:26:00,117.194,117.201,117.187,117.191,199699998.0
2006-07-25 22:27:00,117.195,117.195,117.18,117.193,910799998.0
2006-07-25 22:28:00,117.196,117.2,117.188,117.2,426000001.0
2006-07-25 22:29:00,117.196,117.197,117.191,117.191,108500001.0
2006-07-25 22:30:00,117.199,117.199,117.188,117.188,226800001.0
2006-07-25 22:31:00,117.19,117.194,117.19,117.194,154700002.0
2006-07-25 22:32:00,117.195,117.195,117.19,117.195,444100003.0
2006-07-25 22:33:00,117.202,117.207,117.197,117.2,824100001.0
2006-07-25 22:34:00,117.195,117.205,117.192,117.195,963400003.0
2006-07-25 22:35:00,117.2,117.21,117.2,117.202,409299998.0
2006-07-25 22:36:00,117.2,117.21,117.196,117.205,890399993.0
2006-07-25 22:37:00,117.198,117.203,117.198,117.199,204900005.0
2006-07-25 22:38:00,117.205,117.205,117.195,117.195,194399995.0
2006-07-25 22:39:00,117.195,117.2,117.195,117.2,298799999.0
2006-07-25 22:40:00,117.2,117.205,117.192,117.193,414999996.0
2006-07-25 22:41:00,117.2,117.211,117.2,117.209,283699996.0
2006-07-25 22:42:00,117.205,117.21,117.205,117.205,127300000.0
2006-07-25 22:43:00,117.203,117.21,117.2,117.203,414800007.0
2006-07-25 22:44:00,117.205,117.211,117.203,117.207,108400001.0
2006-07-25 22:45:00,117.218,117.239,117.216,117.235,430599999.0
2006-07-25 22:46:00,117.24,117.242,117.233,117.233,390499993.0
2006-07-25 22:47:00,117.242,117.242,117.229,117.231,283600000.0
2006-07-25 22:48:00,117.23,117.232,117.212,117.212,319300002.0
2006-07-25 22:49:00,117.221,117.229,117.22,117.229,428099997.0
2006-07-25 22:50:00,117.225,117.23,117.22,117.22,419200000.0
2006-07-25 22:51:00,117.23,117.235,117.225,117.225,233899999.0
2006-07-25 22:52:00,117.221,117.233,117.215,117.215,168400001.0
2006-07-25 22:53:00,117.222,117.243,117.222,117.23,499100010.0
2006-07-25 22:54:00,117.235,117.24,117.23,117.24,328500003.0
2006-07-25 22:55:00,117.243,117.252,117.243,117.248,385099995.0
2006-07-25 22:56:00,117.247,117.25,117.236,117.236,219100000.0
2006-07-25 22:57:00,117.232,117.236,117.22,117.22,322499999.0
2006-07-25 22:58:00,117.22,117.235,117.216,117.227,200299999.0
2006-07-25 22:59:00,117.208,117.211,117.196,117.199,364500004.0
2006-07-25 23:00:00,117.211,117.223,117.197,117.203,365400005.0
2006-07-25 23:01:00,117.2,117.225,117.196,117.225,375200003.0
2006-07-25 23:02:00,117.222,117.23,117.195,117.2,250899994.0
2006-07-25 23:03:00,117.187,117.217,117.187,117.209,316500004.0
2006-07-25 23:04:00,117.198,117.216,117.177,117.189,213800002.0
2006-07-25 23:05:00,117.195,117.199,117.164,117.167,282800005.0
2006-07-25 23:06:00,117.17,117.179,117.163,117.163,207200003.0
2006-07-25 23:07:00,117.163,117.199,117.159,117.178,142999998.0
2006-07-25 23:08:00,117.175,117.184,117.17,117.17,290300000.0
2006-07-25 23:09:00,117.188,117.195,117.162,117.162,181199996.0
2006-07-25 23:10:00,117.144,117.185,117.144,117.154,232700000.0
2006-07-25 23:11:00,117.165,117.176,117.149,117.149,198399998.0
2006-07-25 23:12:00,117.155,117.166,117.146,117.152,214099999.0
2006-07-25 23:13:00,117.147,117.161,117.132,117.148,329600003.0
2006-07-25 23:14:00,117.143,117.168,117.139,117.152,261200005.0
2006-07-25 23:15:00,117.143,117.189,117.139,117.165,395199997.0
2006-07-25 23:16:00,117.152,117.18,117.152,117.164,49699999.0
2006-07-25 23:17:00,117.157,117.19,117.157,117.171,176400000.0
2006-07-25 23:18:00,117.16,117.196,117.151,117.183,413700002.0
2006-07-25 23:19:00,117.175,117.19,117.141,117.144,261499996.0
2006-07-25 23:20:00,117.153,117.169,117.144,117.166,250199997.0
2006-07-25 23:21:00,117.168,117.175,117.149,117.163,112800002.0
2006-07-25 23:22:00,117.146,117.156,117.128,117.13,147800000.0
2006-07-25 23:23:00,117.15,117.152,117.124,117.137,236999997.0
2006-07-25 23:24:00,117.128,117.141,117.116,117.14,418400001.0
2006-07-25 23:25:00,117.15,117.155,117.126,117.141,235900010.0
2006-07-25 23:26:00,117.135,117.151,117.128,117.145,294100001.0
2006-07-25 23:27:00,117.205,117.205,117.151,117.155,320699993.0
2006-07-25 23:28:00,117.15,117.155,117.147,117.15,147400000.0
2006-07-25 23:29:00,117.153,117.155,117.15,117.15,233999997.0
2006-07-25 23:30:00,117.156,117.162,117.156,117.162,115800000.0
2006-07-25 23:31:00,117.162,117.162,117.146,117.155,199000001.0
2006-07-25 23:32:00,117.147,117.157,117.146,117.156,187700003.0
2006-07-25 23:33:00,117.157,117.159,117.148,117.155,124900000.0
2006-07-25 23:34:00,117.164,117.164,117.158,117.159,178900001.0
2006-07-25 23:35:00,117.163,117.166,117.157,117.157,376099993.0
2006-07-25 23:36:00,117.16,117.165,117.155,117.162,289999998.0
2006-07-25 23:37:00,117.16,117.165,117.158,117.165,108100000.0
2006-07-25 23:38:00,117.16,117.169,117.158,117.169,373700004.0
2006-07-25 23:39:00,117.166,117.172,117.165,117.17,281899995.0
2006-07-25 23:40:00,117.165,117.172,117.163,117.168,293699995.0
2006-07-25 23:41:00,117.165,117.175,117.165,117.175,47300000.0
2006-07-25 23:42:00,117.17,117.175,117.167,117.175,112500003.0
2006-07-25 23:43:00,117.168,117.173,117.164,117.17,328599995.0
2006-07-25 23:44:00,117.165,117.172,117.165,117.165,247699998.0
2006-07-25 23:45:00,117.167,117.167,117.157,117.157,176800004.0
2006-07-25 23:46:00,117.164,117.164,117.158,117.16,239500005.0
2006-07-25 23:47:00,117.158,117.166,117.158,117.165,181499999.0
2006-07-25 23:48:00,117.165,117.165,117.155,117.165,315699992.0
2006-07-25 23:49:00,117.167,117.171,117.162,117.165,404400002.0
2006-07-25 23:50:00,117.163,117.172,117.163,117.167,233200002.0
2006-07-25 23:51:00,117.16,117.165,117.155,117.155,146100003.0
2006-07-25 23:52:00,117.163,117.163,117.144,117.144,188699998.0
2006-07-25 23:53:00,117.148,117.15,117.144,117.146,383600002.0
2006-07-25 23:54:00,117.155,117.167,117.155,117.158,158700003.0
2006-07-25 23:55:00,117.157,117.171,117.153,117.171,216600001.0
2006-07-25 23:56:00,117.173,117.173,117.133,117.133,309200004.0
2006-07-25 23:57:00,117.13,117.138,117.13,117.13,215800000.0
2006-07-25 23:58:00,117.135,117.135,117.128,117.128,215100003.0
2006-07-25 23:59:00,117.135,117.135,117.125,117.125,211199998.0
2006-07-26 00:00:00,117.134,117.149,117.132,117.145,301500006.0
2006-07-26 00:01:00,117.143,117.143,117.142,117.142,43900002.0
2006-07-26 00:02:00,117.135,117.143,117.135,117.143,260100004.0
2006-07-26 00:03:00,117.147,117.15,117.145,117.145,233499996.0
2006-07-26 00:04:00,117.144,117.149,117.138,117.145,320600000.0
2006-07-26 00:05:00,117.148,117.152,117.14,117.152,242999997.0
2006-07-26 00:06:00,117.145,117.153,117.144,117.153,185299999.0
2006-07-26 00:07:00,117.157,117.163,117.157,117.161,94300001.0
2006-07-26 00:08:00,117.16,117.161,117.148,117.148,178100002.0
2006-07-26 00:09:00,117.151,117.158,117.151,117.155,297200007.0
2006-07-26 00:10:00,117.153,117.156,117.146,117.153,232700001.0
2006-07-26 00:11:00,117.147,117.148,117.136,117.143,328899993.0
2006-07-26 00:12:00,117.145,117.152,117.141,117.141,159200004.0
2006-07-26 00:13:00,117.141,117.154,117.141,117.15,322700002.0
2006-07-26 00:14:00,117.151,117.151,117.144,117.147,340199998.0
2006-07-26 00:15:00,117.151,117.151,117.14,117.149,315600003.0
2006-07-26 00:16:00,117.148,117.152,117.145,117.145,108700002.0
2006-07-26 00:17:00,117.141,117.151,117.141,117.141,243200000.0
2006-07-26 00:18:00,117.15,117.153,117.145,117.147,212799998.0
2006-07-26 00:19:00,117.143,117.146,117.135,117.135,315300003.0
2006-07-26 00:20:00,117.141,117.141,117.132,117.137,236300001.0
2006-07-26 00:21:00,117.127,117.129,117.116,117.125,180599997.0
2006-07-26 00:22:00,117.116,117.116,117.1,117.111,158100000.0
2006-07-26 00:23:00,117.116,117.121,117.113,117.113,218899996.0
2006-07-26 00:24:00,117.106,117.121,117.103,117.105,270900001.0
2006-07-26 00:25:00,117.103,117.11,117.103,117.11,125399998.0
2006-07-26 00:26:00,117.115,117.115,117.11,117.11,282500000.0
2006-07-26 00:27:00,117.112,117.112,117.095,117.095,148000002.0
2006-07-26 00:28:00,117.105,117.113,117.103,117.113,80699998.0
2006-07-26 00:29:00,117.114,117.115,117.105,117.115,92899999.0
2006-07-26 00:30:00,117.115,117.115,117.102,117.11,154700004.0
2006-07-26 00:31:00,117.11,117.11,117.1,117.108,265099998.0
2006-07-26 00:32:00,117.112,117.115,117.105,117.105,100600000.0
2006-07-26 00:33:00,117.115,117.115,117.107,117.11,302399997.0
2006-07-26 00:34:00,117.112,117.112,117.106,117.112,160099998.0
2006-07-26 00:35:00,117.11,117.112,117.105,117.11,285800001.0
2006-07-26 00:36:00,117.112,117.113,117.105,117.105,124199997.0
2006-07-26 00:37:00,117.107,117.11,117.097,117.11,247399997.0
2006-07-26 00:38:00,117.107,117.108,117.105,117.105,200399998.0
2006-07-26 00:39:00,117.108,117.11,117.102,117.11,133800002.0
2006-07-26 00:40:00,117.112,117.112,117.105,117.107,139400001.0
2006-07-26 00:41:00,117.111,117.116,117.109,117.11,157100000.0
2006-07-26 00:42:00,117.112,117.114,117.103,117.112,142000001.0
2006-07-26 00:43:00,117.115,117.115,117.105,117.11,341600005.0
2006-07-26 00:44:00,117.107,117.115,117.105,117.108,203400001.0
2006-07-26 00:45:00,117.117,117.12,117.111,117.115,103599999.0
2006-07-26 00:46:00,117.118,117.118,117.108,117.115,165799995.0
2006-07-26 00:47:00,117.121,117.127,117.12,117.127,100800002.0
2006-07-26 00:48:00,117.133,117.142,117.132,117.14,238200002.0
2006-07-26 00:49:00,117.139,117.148,117.139,117.142,295899999.0
2006-07-26 00:50:00,117.146,117.146,117.139,117.139,151700005.0
2006-07-26 00:51:00,117.144,117.144,117.13,117.13,63300001.0
2006-07-26 00:52:00,117.138,117.152,117.138,117.138,274200003.0
2006-07-26 00:53:00,117.139,117.145,117.135,117.145,215899999.0
2006-07-26 00:54:00,117.146,117.146,117.135,117.135,153700000.0
2006-07-26 00:55:00,117.133,117.143,117.133,117.143,99199999.0
2006-07-26 00:56:00,117.14,117.145,117.138,117.138,319600006.0
2006-07-26 00:57:00,117.135,117.145,117.135,117.14,195700001.0
2006-07-26 00:58:00,117.143,117.143,117.142,117.142,103100002.0
2006-07-26 00:59:00,117.138,117.145,117.138,117.145,197800001.0
2006-07-26 01:00:00,117.138,117.143,117.138,117.142,119599998.0
2006-07-26 01:01:00,117.145,117.145,117.135,117.142,263000000.0
2006-07-26 01:02:00,117.14,117.142,117.133,117.14,296100002.0
2006-07-26 01:03:00,117.14,117.148,117.133,117.145,287700000.0
2006-07-26 01:04:00,117.145,117.145,117.138,117.145,174200001.0
2006-07-26 01:05:00,117.145,117.145,117.145,117.145,54199998.0
2006-07-26 01:06:00,117.146,117.162,117.146,117.162,376000003.0
2006-07-26 01:07:00,117.162,117.17,117.155,117.158,184999999.0
2006-07-26 01:08:00,117.15,117.15,117.147,117.15,53299998.0
2006-07-26 01:09:00,117.153,117.153,117.146,117.149,203699993.0
2006-07-26 01:10:00,117.154,117.154,117.144,117.145,363799997.0
2006-07-26 01:11:00,117.144,117.153,117.14,117.153,215700005.0
2006-07-26 01:12:00,117.148,117.149,117.144,117.149,126199999.0
2006-07-26 01:13:00,117.141,117.152,117.14,117.149,265000005.0
2006-07-26 01:14:00,117.147,117.147,117.145,117.145,74000000.0
2006-07-26 01:15:00,117.148,117.148,117.138,117.14,265299999.0
2006-07-26 01:16:00,117.145,117.149,117.141,117.149,146000000.0
2006-07-26 01:17:00,117.15,117.15,117.137,117.145,306600006.0
2006-07-26 01:18:00,117.144,117.148,117.139,117.148,175700000.0
2006-07-26 01:19:00,117.142,117.153,117.14,117.15,154700000.0
2006-07-26 01:20:00,117.152,117.156,117.147,117.147,226700001.0
2006-07-26 01:21:00,117.153,117.153,117.145,117.145,103000000.0
2006-07-26 01:22:00,117.145,117.152,117.145,117.146,134699997.0
2006-07-26 01:23:00,117.152,117.154,117.146,117.15,110099997.0
2006-07-26 01:24:00,117.145,117.146,117.138,117.138,196500001.0
2006-07-26 01:25:00,117.14,117.144,117.135,117.141,107500002.0
2006-07-26 01:26:00,117.139,117.141,117.129,117.13,252700001.0
2006-07-26 01:27:00,117.14,117.145,117.136,117.145,115500001.0
2006-07-26 01:28:00,117.135,117.141,117.132,117.141,351199996.0
2006-07-26 01:29:00,117.136,117.145,117.136,117.145,346899998.0
2006-07-26 01:30:00,117.135,117.145,117.135,117.14,219700001.0
2006-07-26 01:31:00,117.14,117.148,117.138,117.145,269800000.0
2006-07-26 01:32:00,117.14,117.145,117.135,117.145,150800003.0
2006-07-26 01:33:00,117.14,117.145,117.138,117.145,190000000.0
2006-07-26 01:34:00,117.141,117.151,117.139,117.141,219899998.0
2006-07-26 01:35:00,117.145,117.15,117.142,117.15,208700006.0
2006-07-26 01:36:00,117.149,117.153,117.144,117.146,160999995.0
2006-07-26 01:37:00,117.143,117.145,117.14,117.14,304000005.0
2006-07-26 01:38:00,117.147,117.15,117.13,117.138,203299998.0
2006-07-26 01:39:00,117.127,117.137,117.108,117.115,374200004.0
2006-07-26 01:40:00,117.112,117.113,117.105,117.111,163700000.0
2006-07-26 01:41:00,117.122,117.122,117.114,117.122,235200005.0
2006-07-26 01:42:00,117.123,117.124,117.117,117.117,165699998.0
2006-07-26 01:43:00,117.108,117.112,117.101,117.105,387100001.0
2006-07-26 01:44:00,117.101,117.121,117.1,117.121,316600000.0
2006-07-26 01:45:00,117.129,117.14,117.129,117.135,293100004.0
2006-07-26 01:46:00,117.133,117.141,117.11,117.11,142099998.0
2006-07-26 01:47:00,117.106,117.112,117.101,117.102,341299999.0
2006-07-26 01:48:00,117.103,117.108,117.093,117.1,250000001.0
2006-07-26 01:49:00,117.102,117.106,117.088,117.106,199500001.0
2006-07-26 01:50:00,117.099,117.101,117.097,117.097,316799998.0
2006-07-26 01:51:00,117.099,117.1,117.092,117.1,138900002.0
2006-07-26 01:52:00,117.114,117.131,117.111,117.111,94799999.0
2006-07-26 01:53:00,117.111,117.111,117.095,117.098,349300009.0
2006-07-26 01:54:00,117.093,117.105,117.092,117.105,173899997.0
2006-07-26 01:55:00,117.107,117.107,117.095,117.1,257400000.0
2006-07-26 01:56:00,117.094,117.104,117.094,117.096,189899998.0
2006-07-26 01:57:00,117.094,117.114,117.094,117.114,92800003.0
2006-07-26 01:58:00,117.111,117.117,117.106,117.106,93099999.0
2006-07-26 01:59:00,117.103,117.103,117.088,117.091,284799995.0
2006-07-26 02:00:00,117.096,117.103,117.094,117.097,244700005.0
2006-07-26 02:01:00,117.092,117.1,117.092,117.097,318699999.0
2006-07-26 02:02:00,117.088,117.094,117.086,117.087,289000006.0
2006-07-26 02:03:00,117.075,117.075,117.054,117.054,287999996.0
2006-07-26 02:04:00,117.047,117.058,117.043,117.052,203200005.0
2006-07-26 02:05:00,117.057,117.091,117.057,117.087,405599996.0
2006-07-26 02:06:00,117.088,117.088,117.082,117.084,262400002.0
2006-07-26 02:07:00,117.082,117.088,117.082,117.087,146000002.0
2006-07-26 02:08:00,117.08,117.08,117.065,117.065,263699998.0
2006-07-26 02:09:00,117.07,117.07,117.059,117.065,239400004.0
2006-07-26 02:10:00,117.061,117.071,117.058,117.07,339399996.0
2006-07-26 02:11:00,117.073,117.073,117.061,117.061,214200000.0
2006-07-26 02:12:00,117.067,117.073,117.065,117.073,210600000.0
2006-07-26 02:13:00,117.07,117.076,117.07,117.073,240899996.0
2006-07-26 02:14:00,117.074,117.089,117.07,117.085,220999996.0
2006-07-26 02:15:00,117.089,117.097,117.088,117.097,162500003.0
2006-07-26 02:16:00,117.103,117.103,117.09,117.09,215899997.0
2006-07-26 02:17:00,117.09,117.102,117.09,117.102,112600001.0
2006-07-26 02:18:00,117.097,117.101,117.092,117.097,188700000.0
2006-07-26 02:19:00,117.098,117.108,117.098,117.1,250700005.0
2006-07-26 02:20:00,117.094,117.101,117.088,117.098,206799996.0
2006-07-26 02:21:00,117.094,117.105,117.089,117.105,132299998.0
2006-07-26 02:22:00,117.099,117.102,117.091,117.102,269199999.0
2006-07-26 02:23:00,117.093,117.102,117.092,117.092,366200002.0
2006-07-26 02:24:00,117.098,117.099,117.093,117.097,181499999.0
2006-07-26 02:25:00,117.098,117.101,117.096,117.097,175300003.0
2006-07-26 02:26:00,117.09,117.09,117.068,117.078,198799997.0
2006-07-26 02:27:00,117.083,117.085,117.083,117.085,108599998.0
2006-07-26 02:28:00,117.071,117.071,117.039,117.039,120000003.0
2006-07-26 02:29:00,117.048,117.061,117.048,117.057,242799998.0
2006-07-26 02:30:00,117.063,117.063,117.039,117.05,191400000.0
2006-07-26 02:31:00,117.052,117.052,117.041,117.052,273899997.0
2006-07-26 02:32:00,117.052,117.052,117.026,117.028,234599998.0
2006-07-26 02:33:00,117.02,117.02,117.003,117.016,264300004.0
2006-07-26 02:34:00,117.023,117.023,117.015,117.017,242800004.0
2006-07-26 02:35:00,117.015,117.015,117.005,117.015,385799999.0
2006-07-26 02:36:00,117.012,117.02,117.003,117.02,147099999.0
2006-07-26 02:37:00,117.02,117.03,117.013,117.03,118499997.0
2006-07-26 02:38:00,117.03,117.036,117.02,117.034,270900003.0
2006-07-26 02:39:00,117.032,117.037,117.032,117.035,221299998.0
2006-07-26 02:40:00,117.044,117.053,117.041,117.046,243599999.0
2006-07-26 02:41:00,117.048,117.05,117.039,117.039,184700004.0
2006-07-26 02:42:00,117.033,117.042,117.033,117.034,173999999.0
2006-07-26 02:43:00,117.032,117.041,117.024,117.028,157900001.0
2006-07-26 02:44:00,117.03,117.035,117.026,117.028,254899999.0
2006-07-26 02:45:00,117.022,117.033,117.022,117.027,383000006.0
2006-07-26 02:46:00,117.034,117.034,117.027,117.027,208999996.0
2006-07-26 02:47:00,117.025,117.033,117.024,117.028,364800005.0
2006-07-26 02:48:00,117.023,117.023,117.012,117.012,267999998.0
2006-07-26 02:49:00,117.015,117.015,117.005,117.012,186899994.0
2006-07-26 02:50:00,117.008,117.015,117.005,117.015,300100003.0
2006-07-26 02:51:00,117.016,117.021,117.011,117.015,248199997.0
2006-07-26 02:52:00,117.022,117.022,117.007,117.007,272800001.0
2006-07-26 02:53:00,117.005,117.005,116.991,117.005,172099995.0
2006-07-26 02:54:00,116.995,117.01,116.995,117.0,238399996.0
2006-07-26 02:55:00,117.005,117.023,117.005,117.023,108000000.0
2006-07-26 02:56:00,117.023,117.048,117.023,117.048,186299999.0
2006-07-26 02:57:00,117.053,117.053,117.043,117.043,220699997.0
2006-07-26 02:58:00,117.053,117.063,117.05,117.063,158099998.0
2006-07-26 02:59:00,117.075,117.082,117.071,117.071,188400002.0
2006-07-26 03:00:00,117.077,117.079,117.064,117.064,242299998.0
2006-07-26 03:01:00,117.06,117.063,117.046,117.063,261500001.0
2006-07-26 03:02:00,117.066,117.068,117.062,117.062,273200001.0
2006-07-26 03:03:00,117.062,117.078,117.062,117.078,138899998.0
2006-07-26 03:04:00,117.071,117.085,117.071,117.085,304900003.0
2006-07-26 03:05:00,117.08,117.08,117.064,117.064,242299997.0
2006-07-26 03:06:00,117.077,117.08,117.068,117.073,207099999.0
2006-07-26 03:07:00,117.07,117.073,117.065,117.068,389400005.0
2006-07-26 03:08:00,117.062,117.064,117.054,117.064,340899995.0
2006-07-26 03:09:00,117.062,117.072,117.057,117.072,159500000.0
2006-07-26 03:10:00,117.076,117.08,117.07,117.072,160300004.0
2006-07-26 03:11:00,117.077,117.085,117.077,117.077,240700002.0
2006-07-26 03:12:00,117.074,117.074,117.061,117.067,64600001.0
2006-07-26 03:13:00,117.077,117.079,117.072,117.077,280099997.0
2006-07-26 03:14:00,117.072,117.085,117.072,117.08,236400001.0
2006-07-26 03:15:00,117.097,117.1,117.088,117.094,218600001.0
2006-07-26 03:16:00,117.087,117.095,117.087,117.095,288700003.0
2006-07-26 03:17:00,117.092,117.112,117.092,117.112,271900003.0
2006-07-26 03:18:00,117.114,117.119,117.101,117.101,230700003.0
2006-07-26 03:19:00,117.099,117.111,117.099,117.111,33500000.0
2006-07-26 03:20:00,117.118,117.125,117.113,117.113,210499998.0
2006-07-26 03:21:00,117.115,117.115,117.11,117.113,220600004.0
2006-07-26 03:22:00,117.12,117.151,117.12,117.151,198699997.0
2006-07-26 03:23:00,117.148,117.151,117.142,117.149,238299995.0
2006-07-26 03:24:00,117.15,117.167,117.15,117.157,297799998.0
2006-07-26 03:25:00,117.15,117.15,117.13,117.13,292299995.0
2006-07-26 03:26:00,117.143,117.143,117.129,117.137,306600000.0
2006-07-26 03:27:00,117.144,117.144,117.133,117.137,192200004.0
2006-07-26 03:28:00,117.135,117.135,117.127,117.135,238399999.0
2006-07-26 03:29:00,117.138,117.142,117.136,117.142,52499999.0
2006-07-26 03:30:00,117.132,117.137,117.11,117.11,207799997.0
2006-07-26 03:31:00,117.1,117.103,117.093,117.099,323699992.0
2006-07-26 03:32:00,117.1,117.111,117.094,117.111,269599999.0
2006-07-26 03:33:00,117.112,117.112,117.092,117.093,193300006.0
2006-07-26 03:34:00,117.097,117.102,117.092,117.092,520500009.0
2006-07-26 03:35:00,117.085,117.095,117.085,117.095,140799996.0
2006-07-26 03:36:00,117.088,117.092,117.082,117.092,133900000.0
2006-07-26 03:37:00,117.085,117.086,117.073,117.073,113099999.0
2006-07-26 03:38:00,117.08,117.094,117.08,117.082,220200004.0
2006-07-26 03:39:00,117.084,117.091,117.083,117.086,230000000.0
2006-07-26 03:40:00,117.083,117.083,117.067,117.068,142000001.0
2006-07-26 03:41:00,117.068,117.07,117.064,117.064,174399999.0
2006-07-26 03:42:00,117.057,117.057,117.039,117.043,177999998.0
2006-07-26 03:43:00,117.041,117.047,117.04,117.04,224399997.0
2006-07-26 03:44:00,117.043,117.054,117.039,117.053,202600000.0
2006-07-26 03:45:00,117.058,117.061,117.05,117.056,190800003.0
2006-07-26 03:46:00,117.053,117.062,117.051,117.051,219799997.0
2006-07-26 03:47:00,117.052,117.052,117.043,117.043,246499998.0
2006-07-26 03:48:00,117.047,117.06,117.047,117.06,244300005.0
2006-07-26 03:49:00,117.066,117.069,117.049,117.049,286200001.0
2006-07-26 03:50:00,117.057,117.063,117.055,117.063,160000001.0
2006-07-26 03:51:00,117.06,117.061,117.05,117.057,150399998.0
2006-07-26 03:52:00,117.053,117.053,117.04,117.04,315700001.0
2006-07-26 03:53:00,117.03,117.03,117.008,117.008,154800001.0
2006-07-26 03:54:00,117.007,117.014,117.006,117.011,212599993.0
2006-07-26 03:55:00,117.002,117.016,116.996,117.016,263099998.0
2006-07-26 03:56:00,117.022,117.033,117.022,117.033,135500000.0
2006-07-26 03:57:00,117.04,117.066,117.04,117.064,149300000.0
2006-07-26 03:58:00,117.054,117.054,117.031,117.036,154399999.0
2006-07-26 03:59:00,117.04,117.061,117.04,117.052,344599998.0
2006-07-26 04:00:00,117.058,117.062,117.039,117.051,239499998.0
2006-07-26 04:01:00,117.04,117.045,117.037,117.043,249399997.0
2006-07-26 04:02:00,117.047,117.058,117.047,117.058,77199999.0
2006-07-26 04:03:00,117.058,117.07,117.053,117.06,199400000.0
2006-07-26 04:04:00,117.067,117.073,117.059,117.067,322000006.0
2006-07-26 04:05:00,117.067,117.072,117.064,117.068,175899999.0
2006-07-26 04:06:00,117.078,117.081,117.073,117.077,310400000.0
2006-07-26 04:07:00,117.071,117.072,117.06,117.06,340400004.0
2006-07-26 04:08:00,117.057,117.062,117.05,117.062,269900001.0
2006-07-26 04:09:00,117.061,117.061,117.048,117.048,166600002.0
2006-07-26 04:10:00,117.05,117.051,117.044,117.048,274600001.0
2006-07-26 04:11:00,117.044,117.057,117.044,117.05,103200000.0
2006-07-26 04:12:00,117.05,117.05,117.034,117.045,206599997.0
2006-07-26 04:13:00,117.042,117.042,117.031,117.038,88899998.0
2006-07-26 04:14:00,117.038,117.044,117.034,117.037,197099994.0
2006-07-26 04:15:00,117.038,117.05,117.036,117.045,349200005.0
2006-07-26 04:16:00,117.033,117.033,117.02,117.022,165800001.0
2006-07-26 04:17:00,117.035,117.048,117.028,117.03,360200001.0
2006-07-26 04:18:00,117.02,117.028,117.016,117.025,277700001.0
2006-07-26 04:19:00,117.028,117.043,117.023,117.043,142800003.0
2006-07-26 04:20:00,117.04,117.045,117.04,117.043,204399997.0
2006-07-26 04:21:00,117.04,117.04,117.04,117.04,83099998.0
2006-07-26 04:22:00,117.045,117.045,117.04,117.04,281100003.0
2006-07-26 04:23:00,117.039,117.041,117.034,117.038,155300001.0
2006-07-26 04:24:00,117.028,117.034,117.024,117.027,216200001.0
2006-07-26 04:25:00,117.021,117.042,117.021,117.042,119199998.0
2006-07-26 04:26:00,117.035,117.045,117.03,117.045,275900000.0
2006-07-26 04:27:00,117.045,117.053,117.045,117.05,159800003.0
2006-07-26 04:28:00,117.051,117.051,117.045,117.046,273300003.0
2006-07-26 04:29:00,117.045,117.045,117.036,117.044,140600001.0
2006-07-26 04:30:00,117.04,117.051,117.04,117.042,296099998.0
2006-07-26 04:31:00,117.038,117.045,117.035,117.045,220799998.0
2006-07-26 04:32:00,117.04,117.045,117.038,117.04,252699997.0
2006-07-26 04:33:00,117.039,117.052,117.037,117.052,419199992.0
2006-07-26 04:34:00,117.047,117.055,117.046,117.055,128499997.0
2006-07-26 04:35:00,117.054,117.054,117.042,117.049,181199997.0
2006-07-26 04:36:00,117.04,117.048,117.04,117.047,151500000.0
2006-07-26 04:37:00,117.039,117.042,117.036,117.038,225500003.0
2006-07-26 04:38:00,117.045,117.045,117.04,117.045,182199998.0
2006-07-26 04:39:00,117.043,117.043,117.04,117.04,18400000.0
2006-07-26 04:40:00,117.045,117.045,117.04,117.04,57300000.0
2006-07-26 04:41:00,117.032,117.039,117.025,117.031,190899999.0
2006-07-26 04:42:00,117.038,117.038,117.022,117.026,136300001.0
2006-07-26 04:43:00,117.04,117.049,117.04,117.04,247900002.0
2006-07-26 04:44:00,117.042,117.042,117.031,117.031,160900000.0
2006-07-26 04:45:00,117.033,117.033,117.016,117.027,171000002.0
2006-07-26 04:46:00,117.026,117.035,117.022,117.022,247399998.0
2006-07-26 04:47:00,117.023,117.023,117.007,117.007,254000000.0
2006-07-26 04:48:00,117.008,117.022,117.008,117.018,194000004.0
2006-07-26 04:49:00,117.018,117.024,117.014,117.014,393400000.0
2006-07-26 04:50:00,117.007,117.015,117.007,117.007,174499997.0
2006-07-26 04:51:00,117.012,117.013,117.001,117.013,227699997.0
2006-07-26 04:52:00,117.017,117.017,117.007,117.007,41100001.0
2006-07-26 04:53:00,117.02,117.028,117.017,117.017,161800000.0
2006-07-26 04:54:00,117.027,117.043,117.025,117.043,285700005.0
2006-07-26 04:55:00,117.05,117.058,117.04,117.04,209700002.0
2006-07-26 04:56:00,117.039,117.052,117.039,117.048,140100000.0
2006-07-26 04:57:00,117.04,117.045,117.036,117.045,136799999.0
2006-07-26 04:58:00,117.039,117.042,117.039,117.042,61599999.0
2006-07-26 04:59:00,117.032,117.032,117.024,117.031,136999998.0
2006-07-26 05:00:00,117.033,117.038,117.026,117.035,245399999.0
2006-07-26 05:01:00,117.031,117.041,117.03,117.041,198399996.0
2006-07-26 05:02:00,117.037,117.045,117.037,117.045,135300000.0
2006-07-26 05:03:00,117.045,117.045,117.035,117.04,55400000.0
2006-07-26 05:04:00,117.042,117.042,117.03,117.038,238600000.0
2006-07-26 05:05:00,117.043,117.044,117.034,117.041,338299992.0
2006-07-26 05:06:00,117.048,117.055,117.038,117.045,269800001.0
2006-07-26 05:07:00,117.05,117.055,117.045,117.05,332399999.0
2006-07-26 05:08:00,117.06,117.072,117.06,117.064,113400000.0
2006-07-26 05:09:00,117.058,117.072,117.058,117.072,324899998.0
2006-07-26 05:10:00,117.077,117.08,117.075,117.08,360300001.0
2006-07-26 05:11:00,117.079,117.081,117.068,117.078,192800002.0
2006-07-26 05:12:00,117.072,117.08,117.072,117.076,262500001.0
2006-07-26 05:13:00,117.078,117.078,117.076,117.078,243199998.0
2006-07-26 05:14:00,117.077,117.084,117.077,117.084,136700001.0
2006-07-26 05:15:00,117.08,117.091,117.08,117.091,219699997.0
2006-07-26 05:16:00,117.097,117.102,117.093,117.1,311500001.0
2006-07-26 05:17:00,117.103,117.103,117.079,117.079,81300001.0
2006-07-26 05:18:00,117.079,117.089,117.077,117.089,173700001.0
2006-07-26 05:19:00,117.084,117.092,117.058,117.058,330700006.0
2006-07-26 05:20:00,117.062,117.071,117.059,117.071,195099995.0
2006-07-26 05:21:00,117.074,117.082,117.072,117.076,340000000.0
2006-07-26 05:22:00,117.068,117.075,117.061,117.075,350500003.0
2006-07-26 05:23:00,117.069,117.073,117.06,117.073,265999999.0
2006-07-26 05:24:00,117.078,117.078,117.072,117.073,209599997.0
2006-07-26 05:25:00,117.07,117.075,117.064,117.072,243200003.0
2006-07-26 05:26:00,117.06,117.08,117.056,117.056,216700000.0
2006-07-26 05:27:00,117.057,117.057,117.054,117.054,110100003.0
2006-07-26 05:28:00,117.07,117.094,117.07,117.094,316500009.0
2006-07-26 05:29:00,117.089,117.089,117.084,117.084,8800000.0
2006-07-26 05:30:00,117.085,117.085,117.08,117.085,141400003.0
2006-07-26 05:31:00,117.079,117.082,117.072,117.072,398900005.0
2006-07-26 05:32:00,117.067,117.075,117.067,117.075,382100004.0
2006-07-26 05:33:00,117.07,117.07,117.051,117.065,295100003.0
2006-07-26 05:34:00,117.057,117.061,117.053,117.059,294400002.0
2006-07-26 05:35:00,117.063,117.063,117.05,117.05,288399998.0
2006-07-26 05:36:00,117.051,117.053,117.041,117.05,256600001.0
2006-07-26 05:37:00,117.05,117.055,117.05,117.055,292499997.0
2006-07-26 05:38:00,117.052,117.052,117.036,117.052,245599993.0
2006-07-26 05:39:00,117.052,117.055,117.05,117.055,212099996.0
2006-07-26 05:40:00,117.054,117.054,117.04,117.053,267600005.0
2006-07-26 05:41:00,117.052,117.052,117.044,117.048,298900001.0
2006-07-26 05:42:00,117.048,117.048,117.04,117.047,198800002.0
2006-07-26 05:43:00,117.055,117.055,117.05,117.055,282399998.0
2006-07-26 05:44:00,117.05,117.055,117.047,117.05,136999998.0
2006-07-26 05:45:00,117.055,117.055,117.045,117.055,237199999.0
2006-07-26 05:46:00,117.048,117.052,117.043,117.051,168800003.0
2006-07-26 05:47:00,117.046,117.046,117.031,117.035,214899994.0
2006-07-26 05:48:00,117.037,117.043,117.036,117.043,44400001.0
2006-07-26 05:49:00,117.041,117.042,117.03,117.039,257499995.0
2006-07-26 05:50:00,117.043,117.043,117.037,117.043,210899995.0
2006-07-26 05:51:00,117.045,117.045,117.045,117.045,189299999.0
2006-07-26 05:52:00,117.037,117.037,117.024,117.027,221699996.0
2006-07-26 05:53:00,117.029,117.042,117.029,117.032,167099999.0
2006-07-26 05:54:00,117.03,117.035,117.028,117.035,288800000.0
2006-07-26 05:55:00,117.037,117.044,117.032,117.044,320400000.0
2006-07-26 05:56:00,117.047,117.051,117.045,117.049,183699998.0
2006-07-26 05:57:00,117.047,117.047,117.042,117.042,293900002.0
2006-07-26 05:58:00,117.047,117.051,117.039,117.039,262300002.0
2006-07-26 05:59:00,117.043,117.047,117.04,117.045,288800000.0
2006-07-26 06:00:00,117.04,117.047,117.037,117.045,174300003.0
2006-07-26 06:01:00,117.043,117.043,117.043,117.043,13600000.0
2006-07-26 06:02:00,117.045,117.047,117.038,117.045,360200000.0
2006-07-26 06:03:00,117.04,117.053,117.04,117.053,263300001.0
2006-07-26 06:04:00,117.046,117.05,117.04,117.04,126300001.0
2006-07-26 06:05:00,117.045,117.045,117.037,117.043,169800003.0
2006-07-26 06:06:00,117.051,117.065,117.047,117.06,311699994.0
2006-07-26 06:07:00,117.056,117.057,117.051,117.051,155200000.0
2006-07-26 06:08:00,117.061,117.068,117.054,117.068,336400004.0
2006-07-26 06:09:00,117.07,117.07,117.07,117.07,242199997.0
2006-07-26 06:10:00,117.068,117.07,117.063,117.065,146500001.0
2006-07-26 06:11:00,117.06,117.07,117.06,117.068,252199999.0
2006-07-26 06:12:00,117.06,117.07,117.06,117.07,309100005.0
2006-07-26 06:13:00,117.066,117.067,117.06,117.065,269399999.0
2006-07-26 06:14:00,117.065,117.07,117.063,117.065,333000007.0
2006-07-26 06:15:00,117.067,117.073,117.067,117.069,121000001.0
2006-07-26 06:16:00,117.07,117.07,117.052,117.062,171100002.0
2006-07-26 06:17:00,117.062,117.062,117.057,117.057,97799999.0
2006-07-26 06:18:00,117.05,117.05,117.045,117.048,143799998.0
2006-07-26 06:19:00,117.057,117.058,117.054,117.054,229500002.0
2006-07-26 06:20:00,117.048,117.063,117.048,117.063,364599999.0
2006-07-26 06:21:00,117.063,117.067,117.057,117.065,308499998.0
2006-07-26 06:22:00,117.065,117.065,117.057,117.06,141599998.0
2006-07-26 06:23:00,117.06,117.06,117.044,117.048,331600001.0
2006-07-26 06:24:00,117.04,117.045,117.039,117.045,222000006.0
2006-07-26 06:25:00,117.047,117.054,117.043,117.05,384899996.0
2006-07-26 06:26:00,117.047,117.058,117.045,117.05,321600003.0
2006-07-26 06:27:00,117.058,117.067,117.051,117.059,310000006.0
2006-07-26 06:28:00,117.05,117.055,117.05,117.053,139700001.0
2006-07-26 06:29:00,117.049,117.051,117.042,117.042,41500000.0
2006-07-26 06:30:00,117.043,117.051,117.043,117.048,183499999.0
2006-07-26 06:31:00,117.04,117.051,117.032,117.032,142299998.0
2006-07-26 06:32:00,117.036,117.045,117.03,117.045,136600002.0
2006-07-26 06:33:00,117.048,117.05,117.043,117.05,150899997.0
2006-07-26 06:34:00,117.047,117.049,117.032,117.032,357600001.0
2006-07-26 06:35:00,117.032,117.034,117.02,117.021,236100001.0
2006-07-26 06:36:00,117.018,117.023,117.014,117.023,233900000.0
2006-07-26 06:37:00,117.007,117.007,116.979,116.985,83400000.0
2006-07-26 06:38:00,116.977,116.977,116.95,116.958,62999999.0
2006-07-26 06:39:00,116.97,116.998,116.97,116.989,311500001.0
2006-07-26 06:40:00,116.999,117.007,116.993,117.005,311900001.0
2006-07-26 06:41:00,117.01,117.019,117.01,117.01,245200006.0
2006-07-26 06:42:00,117.013,117.03,117.013,117.03,209199994.0
2006-07-26 06:43:00,117.033,117.033,117.025,117.025,150200000.0
2006-07-26 06:44:00,117.025,117.025,117.02,117.02,28100000.0
2006-07-26 06:45:00,117.015,117.028,117.015,117.017,283999998.0
2006-07-26 06:46:00,117.025,117.028,117.02,117.028,331400001.0
2006-07-26 06:47:00,117.017,117.025,117.017,117.022,127100002.0
2006-07-26 06:48:00,117.029,117.029,117.026,117.026,71000000.0
2006-07-26 06:49:00,117.037,117.043,117.032,117.041,67400000.0
2006-07-26 06:50:00,117.045,117.045,117.04,117.045,77500000.0
2006-07-26 06:51:00,117.048,117.054,117.04,117.04,335899994.0
2006-07-26 06:52:00,117.046,117.055,117.039,117.047,308699996.0
2006-07-26 06:53:00,117.04,117.045,117.037,117.042,123100000.0
2006-07-26 06:54:00,117.047,117.053,117.047,117.053,130700000.0
2006-07-26 06:55:00,117.048,117.053,117.046,117.053,105500002.0
2006-07-26 06:56:00,117.052,117.052,117.041,117.047,98600002.0
2006-07-26 06:57:00,117.058,117.06,117.044,117.051,200899999.0
2006-07-26 06:58:00,117.05,117.05,117.047,117.05,215299996.0
2006-07-26 06:59:00,117.057,117.064,117.051,117.064,186599999.0
2006-07-26 07:00:00,117.054,117.059,117.054,117.059,100599998.0
2006-07-26 07:01:00,117.051,117.06,117.042,117.042,201999998.0
2006-07-26 07:02:00,117.033,117.033,117.002,117.006,171299999.0
2006-07-26 07:03:00,117.006,117.017,116.978,116.978,457800003.0
2006-07-26 07:04:00,116.981,116.992,116.98,116.982,298200004.0
2006-07-26 07:05:00,116.977,116.982,116.968,116.977,265300003.0
2006-07-26 07:06:00,116.97,116.979,116.97,116.977,258099996.0
2006-07-26 07:07:00,116.985,116.985,116.971,116.982,200299996.0
2006-07-26 07:08:00,116.975,116.993,116.975,116.993,267799999.0
2006-07-26 07:09:00,116.997,117.009,116.997,117.005,239300002.0
2006-07-26 07:10:00,117.005,117.02,117.005,117.009,179399999.0
2006-07-26 07:11:00,117.012,117.012,116.998,117.001,202299999.0
2006-07-26 07:12:00,117.005,117.005,116.998,117.003,156400002.0
2006-07-26 07:13:00,117.0,117.003,116.992,117.003,312499992.0
2006-07-26 07:14:00,117.005,117.005,117.002,117.002,92400001.0
2006-07-26 07:15:00,117.006,117.013,117.0,117.013,128700002.0
2006-07-26 07:16:00,117.005,117.007,117.005,117.007,65000000.0
2006-07-26 07:17:00,117.012,117.017,117.01,117.014,122200001.0
2006-07-26 07:18:00,117.01,117.02,117.01,117.011,255100001.0
2006-07-26 07:19:00,117.009,117.012,117.004,117.008,59200000.0
2006-07-26 07:20:00,117.007,117.022,117.007,117.022,227900000.0
2006-07-26 07:21:00,117.022,117.022,117.015,117.017,100999998.0
2006-07-26 07:22:00,117.011,117.017,117.01,117.015,172099998.0
2006-07-26 07:23:00,117.006,117.013,117.003,117.01,134399996.0
2006-07-26 07:24:00,117.008,117.015,117.007,117.01,288300000.0
2006-07-26 07:25:00,117.008,117.015,117.007,117.015,299899996.0
2006-07-26 07:26:00,117.01,117.015,117.007,117.01,162800001.0
2006-07-26 07:27:00,117.01,117.015,117.005,117.007,426400004.0
2006-07-26 07:28:00,117.012,117.012,117.001,117.001,179500000.0
2006-07-26 07:29:00,117.007,117.014,116.999,117.014,231900001.0
2006-07-26 07:30:00,117.009,117.013,116.999,116.999,162600001.0
2006-07-26 07:31:00,117.007,117.014,116.999,117.014,272900006.0
2006-07-26 07:32:00,117.01,117.017,117.007,117.015,244399995.0
2006-07-26 07:33:00,117.018,117.033,117.018,117.028,230399997.0
2006-07-26 07:34:00,117.031,117.048,117.031,117.045,535899990.0
2006-07-26 07:35:00,117.039,117.05,117.035,117.035,80299998.0
2006-07-26 07:36:00,117.036,117.044,117.032,117.044,217100000.0
2006-07-26 07:37:00,117.039,117.044,117.035,117.044,84299999.0
2006-07-26 07:38:00,117.036,117.036,117.024,117.032,119700003.0
2006-07-26 07:39:00,117.027,117.033,117.027,117.028,207100001.0
2006-07-26 07:40:00,117.019,117.026,117.009,117.012,195000000.0
2006-07-26 07:41:00,117.013,117.023,117.012,117.023,188300002.0
2006-07-26 07:42:00,117.024,117.031,117.024,117.026,70200002.0
2006-07-26 07:43:00,117.038,117.04,117.036,117.04,96299996.0
2006-07-26 07:44:00,117.029,117.032,117.021,117.023,231699998.0
2006-07-26 07:45:00,117.02,117.032,117.018,117.032,117099999.0
2006-07-26 07:46:00,117.033,117.033,117.022,117.023,183699997.0
2006-07-26 07:47:00,117.021,117.031,117.021,117.028,142700001.0
2006-07-26 07:48:00,117.032,117.038,117.025,117.025,195999999.0
2006-07-26 07:49:00,117.03,117.035,117.03,117.035,183900000.0
2006-07-26 07:50:00,117.033,117.042,117.033,117.039,202700001.0
2006-07-26 07:51:00,117.042,117.043,117.032,117.043,192299997.0
2006-07-26 07:52:00,117.038,117.041,117.034,117.036,178199998.0
2006-07-26 07:53:00,117.035,117.035,117.03,117.03,180399999.0
2006-07-26 07:54:00,117.035,117.041,117.03,117.035,221500003.0
2006-07-26 07:55:00,117.038,117.051,117.038,117.04,351700000.0
2006-07-26 07:56:00,117.044,117.053,117.038,117.05,270699998.0
2006-07-26 07:57:00,117.059,117.076,117.057,117.067,228100001.0
2006-07-26 07:58:00,117.062,117.064,117.055,117.064,309400003.0
2006-07-26 07:59:00,117.067,117.071,117.065,117.071,188000002.0
2006-07-26 08:00:00,117.081,117.089,117.081,117.089,96299999.0
2006-07-26 08:01:00,117.104,117.118,117.088,117.116,231600001.0
2006-07-26 08:02:00,117.125,117.125,117.118,117.12,125400001.0
2006-07-26 08:03:00,117.118,117.119,117.103,117.103,94900000.0
2006-07-26 08:04:00,117.093,117.11,117.087,117.107,107200001.0
2006-07-26 08:05:00,117.114,117.114,117.093,117.093,200299998.0
2006-07-26 08:06:00,117.099,117.11,117.099,117.102,238900002.0
2006-07-26 08:07:00,117.102,117.111,117.102,117.105,200999998.0
2006-07-26 08:08:00,117.108,117.108,117.097,117.1,198200003.0
2006-07-26 08:09:00,117.107,117.108,117.095,117.105,229200006.0
2006-07-26 08:10:00,117.102,117.106,117.09,117.09,166800001.0
2006-07-26 08:11:00,117.087,117.087,117.075,117.075,102199998.0
2006-07-26 08:12:00,117.072,117.072,117.027,117.037,386800001.0
2006-07-26 08:13:00,117.025,117.054,117.025,117.054,146899997.0
2006-07-26 08:14:00,117.061,117.086,117.061,117.077,175799996.0
2006-07-26 08:15:00,117.078,117.085,117.065,117.065,212199996.0
2006-07-26 08:16:00,117.07,117.07,117.065,117.068,290499997.0
2006-07-26 08:17:00,117.071,117.08,117.071,117.08,163999996.0
2006-07-26 08:18:00,117.091,117.091,117.084,117.086,276799997.0
2006-07-26 08:19:00,117.074,117.074,117.067,117.067,217100003.0
2006-07-26 08:20:00,117.059,117.059,117.043,117.043,146100002.0
2006-07-26 08:21:00,117.035,117.035,117.031,117.032,176400004.0
2006-07-26 08:22:00,117.024,117.038,117.023,117.034,183200003.0
2006-07-26 08:23:00,117.033,117.046,117.033,117.041,190700001.0
2006-07-26 08:24:00,117.04,117.042,117.028,117.038,327400004.0
2006-07-26 08:25:00,117.05,117.074,117.049,117.064,187600002.0
2006-07-26 08:26:00,117.068,117.074,117.043,117.043,142599999.0
2006-07-26 08:27:00,117.039,117.057,117.039,117.057,353400002.0
2006-07-26 08:28:00,117.047,117.051,117.04,117.044,207200003.0
2006-07-26 08:29:00,117.042,117.05,117.042,117.05,145000001.0
2006-07-26 08:30:00,117.047,117.047,117.037,117.045,214700000.0
2006-07-26 08:31:00,117.045,117.053,117.042,117.042,421200004.0
2006-07-26 08:32:00,117.041,117.041,117.027,117.03,134100002.0
2006-07-26 08:33:00,117.027,117.027,116.989,116.989,197199998.0
2006-07-26 08:34:00,116.996,117.001,116.993,116.993,202099999.0
2006-07-26 08:35:00,116.99,116.99,116.971,116.982,172900002.0
2006-07-26 08:36:00,116.985,116.995,116.982,116.991,223999996.0
2006-07-26 08:37:00,116.995,117.008,116.993,117.003,350800001.0
2006-07-26 08:38:00,117.001,117.001,116.994,116.997,129599997.0
2006-07-26 08:39:00,116.986,116.986,116.97,116.972,90600000.0
2006-07-26 08:40:00,116.975,116.98,116.965,116.979,387899999.0
2006-07-26 08:41:00,116.98,116.98,116.959,116.96,340800001.0
2006-07-26 08:42:00,116.948,116.948,116.912,116.919,67600000.0
2006-07-26 08:43:00,116.934,116.943,116.934,116.943,72400002.0
2006-07-26 08:44:00,116.953,116.969,116.945,116.945,266600001.0
2006-07-26 08:45:00,116.935,116.937,116.922,116.922,221400005.0
2006-07-26 08:46:00,116.914,116.922,116.909,116.917,379100010.0
2006-07-26 08:47:00,116.922,116.934,116.921,116.931,261999997.0
2006-07-26 08:48:00,116.932,116.938,116.93,116.935,383500001.0
2006-07-26 08:49:00,116.94,116.94,116.915,116.915,238799995.0
2006-07-26 08:50:00,116.914,116.926,116.912,116.923,246100000.0
2006-07-26 08:51:00,116.927,116.94,116.927,116.935,171100000.0
2006-07-26 08:52:00,116.939,116.939,116.93,116.932,338300007.0
2006-07-26 08:53:00,116.918,116.92,116.899,116.906,241499999.0
2006-07-26 08:54:00,116.909,116.909,116.891,116.894,293200003.0
2006-07-26 08:55:00,116.883,116.908,116.883,116.905,163699998.0
2006-07-26 08:56:00,116.919,116.931,116.919,116.926,150599999.0
2006-07-26 08:57:00,116.928,116.937,116.926,116.932,203500002.0
2006-07-26 08:58:00,116.93,116.935,116.922,116.925,197299999.0
2006-07-26 08:59:00,116.93,116.941,116.93,116.932,229600000.0
2006-07-26 09:00:00,116.933,116.933,116.915,116.915,360499997.0
2006-07-26 09:01:00,116.926,116.928,116.916,116.92,304800000.0
2006-07-26 09:02:00,116.925,116.937,116.925,116.934,159700003.0
2006-07-26 09:03:00,116.935,116.953,116.935,116.942,358599999.0
2006-07-26 09:04:00,116.946,116.946,116.932,116.934,207399996.0
2006-07-26 09:05:00,116.931,116.931,116.908,116.913,110899999.0
2006-07-26 09:06:00,116.908,116.912,116.893,116.893,196599995.0
2006-07-26 09:07:00,116.898,116.9,116.891,116.895,146099997.0
2006-07-26 09:08:00,116.903,116.913,116.903,116.913,246800004.0
2006-07-26 09:09:00,116.918,116.928,116.899,116.902,275100005.0
2006-07-26 09:10:00,116.885,116.897,116.851,116.851,305100001.0
2006-07-26 09:11:00,116.846,116.849,116.843,116.849,199199999.0
2006-07-26 09:12:00,116.844,116.846,116.838,116.845,293600002.0
2006-07-26 09:13:00,116.848,116.848,116.833,116.839,199199996.0
2006-07-26 09:14:00,116.852,116.878,116.852,116.878,62200000.0
2006-07-26 09:15:00,116.88,116.88,116.849,116.853,359299999.0
2006-07-26 09:16:00,116.842,116.858,116.842,116.855,81199997.0
2006-07-26 09:17:00,116.87,116.877,116.86,116.875,149600001.0
2006-07-26 09:18:00,116.879,116.898,116.876,116.887,208599999.0
2006-07-26 09:19:00,116.888,116.9,116.885,116.885,210800000.0
2006-07-26 09:20:00,116.882,116.895,116.881,116.895,136400000.0
2006-07-26 09:21:00,116.907,116.917,116.903,116.903,157500002.0
2006-07-26 09:22:00,116.905,116.914,116.898,116.9,94299997.0
2006-07-26 09:23:00,116.897,116.902,116.897,116.899,290299998.0
2006-07-26 09:24:00,116.902,116.902,116.891,116.891,110799999.0
2006-07-26 09:25:00,116.895,116.903,116.895,116.895,278400004.0
2006-07-26 09:26:00,116.9,116.907,116.897,116.904,193899999.0
2006-07-26 09:27:00,116.911,116.916,116.895,116.895,139899999.0
2006-07-26 09:28:00,116.901,116.909,116.893,116.893,301699997.0
2006-07-26 09:29:00,116.881,116.884,116.861,116.861,181699998.0
2006-07-26 09:30:00,116.852,116.852,116.838,116.845,208800002.0
2006-07-26 09:31:00,116.853,116.853,116.836,116.84,163299996.0
2006-07-26 09:32:00,116.844,116.848,116.84,116.846,186300000.0
2006-07-26 09:33:00,116.843,116.854,116.843,116.854,230500000.0
2006-07-26 09:34:00,116.849,116.864,116.849,116.864,86100003.0
2006-07-26 09:35:00,116.87,116.877,116.86,116.877,207500003.0
2006-07-26 09:36:00,116.878,116.878,116.867,116.87,235299994.0
2006-07-26 09:37:00,116.87,116.875,116.866,116.875,205500003.0
2006-07-26 09:38:00,116.879,116.888,116.872,116.888,379299997.0
2006-07-26 09:39:00,116.887,116.898,116.882,116.898,224099996.0
2006-07-26 09:40:00,116.912,116.922,116.908,116.92,334300005.0
2006-07-26 09:41:00,116.919,116.929,116.919,116.929,177900000.0
2006-07-26 09:42:00,116.929,116.929,116.917,116.917,141300003.0
2006-07-26 09:43:00,116.92,116.92,116.907,116.917,148999996.0
2006-07-26 09:44:00,116.917,116.917,116.902,116.902,236400002.0
2006-07-26 09:45:00,116.903,116.903,116.892,116.894,188300000.0
2006-07-26 09:46:00,116.893,116.897,116.888,116.89,145600000.0
2006-07-26 09:47:00,116.89,116.892,116.879,116.883,190700001.0
2006-07-26 09:48:00,116.873,116.882,116.872,116.88,329199996.0
2006-07-26 09:49:00,116.87,116.88,116.87,116.88,335199997.0
2006-07-26 09:50:00,116.876,116.877,116.868,116.875,158099997.0
2006-07-26 09:51:00,116.879,116.89,116.879,116.89,119400000.0
2006-07-26 09:52:00,116.885,116.898,116.883,116.898,185100004.0
2006-07-26 09:53:00,116.895,116.895,116.866,116.866,203900003.0
2006-07-26 09:54:00,116.86,116.88,116.86,116.871,262000005.0
2006-07-26 09:55:00,116.884,116.884,116.881,116.881,21600000.0
2006-07-26 09:56:00,116.882,116.882,116.873,116.876,168500003.0
2006-07-26 09:57:00,116.865,116.877,116.865,116.877,283500003.0
2006-07-26 09:58:00,116.881,116.887,116.875,116.877,247000002.0
2006-07-26 09:59:00,116.875,116.882,116.86,116.86,220400003.0
2006-07-26 10:00:00,116.854,116.854,116.841,116.843,337499996.0
2006-07-26 10:01:00,116.841,116.841,116.802,116.802,108000003.0
2006-07-26 10:02:00,116.785,116.793,116.766,116.792,214000001.0
2006-07-26 10:03:00,116.788,116.794,116.754,116.754,346500002.0
2006-07-26 10:04:00,116.763,116.783,116.76,116.76,367699996.0
2006-07-26 10:05:00,116.763,116.771,116.761,116.763,159300003.0
2006-07-26 10:06:00,116.772,116.793,116.772,116.79,125400003.0
2006-07-26 10:07:00,116.783,116.783,116.763,116.777,209000001.0
2006-07-26 10:08:00,116.774,116.786,116.774,116.775,201399995.0
2006-07-26 10:09:00,116.78,116.784,116.767,116.767,339400004.0
2006-07-26 10:10:00,116.76,116.76,116.718,116.718,317799999.0
2006-07-26 10:11:00,116.72,116.735,116.713,116.735,291200005.0
2006-07-26 10:12:00,116.75,116.762,116.746,116.757,211900002.0
2006-07-26 10:13:00,116.758,116.776,116.756,116.762,203199998.0
2006-07-26 10:14:00,116.757,116.768,116.729,116.729,222899998.0
2006-07-26 10:15:00,116.717,116.74,116.714,116.729,397599996.0
2006-07-26 10:16:00,116.728,116.728,116.707,116.727,228600002.0
2006-07-26 10:17:00,116.729,116.73,116.702,116.702,322100004.0
2006-07-26 10:18:00,116.693,116.711,116.687,116.696,323300002.0
2006-07-26 10:19:00,116.69,116.712,116.69,116.7,258400003.0
2006-07-26 10:20:00,116.703,116.703,116.678,116.68,319100001.0
2006-07-26 10:21:00,116.673,116.673,116.657,116.657,197100003.0
2006-07-26 10:22:00,116.662,116.689,116.658,116.689,257999996.0
2006-07-26 10:23:00,116.692,116.696,116.686,116.688,447900004.0
2006-07-26 10:24:00,116.695,116.695,116.675,116.676,233700002.0
2006-07-26 10:25:00,116.687,116.701,116.682,116.701,336500000.0
2006-07-26 10:26:00,116.709,116.714,116.709,116.713,208800000.0
2006-07-26 10:27:00,116.701,116.707,116.701,116.707,42000000.0
2006-07-26 10:28:00,116.68,116.703,116.68,116.703,192900000.0
2006-07-26 10:29:00,116.705,116.717,116.705,116.717,345500002.0
2006-07-26 10:30:00,116.727,116.735,116.726,116.727,166700003.0
2006-07-26 10:31:00,116.733,116.741,116.723,116.741,166000002.0
2006-07-26 10:32:00,116.743,116.76,116.734,116.76,161700002.0
2006-07-26 10:33:00,116.759,116.763,116.757,116.758,256000003.0
2006-07-26 10:34:00,116.758,116.761,116.75,116.75,249800003.0
2006-07-26 10:35:00,116.755,116.767,116.755,116.767,132599999.0
2006-07-26 10:36:00,116.762,116.77,116.761,116.763,228900000.0
2006-07-26 10:37:00,116.772,116.772,116.764,116.764,178400002.0
2006-07-26 10:38:00,116.766,116.769,116.759,116.759,185400002.0
2006-07-26 10:39:00,116.763,116.767,116.761,116.765,204200003.0
2006-07-26 10:40:00,116.76,116.766,116.756,116.756,194100000.0
2006-07-26 10:41:00,116.757,116.758,116.75,116.758,67500002.0
2006-07-26 10:42:00,116.763,116.763,116.75,116.756,183699998.0
2006-07-26 10:43:00,116.751,116.751,116.735,116.735,221300000.0
2006-07-26 10:44:00,116.736,116.736,116.725,116.725,428000002.0
2006-07-26 10:45:00,116.732,116.736,116.732,116.736,51200002.0
2006-07-26 10:46:00,116.741,116.741,116.732,116.732,114100004.0
2006-07-26 10:47:00,116.738,116.746,116.734,116.743,318700000.0
2006-07-26 10:48:00,116.747,116.792,116.747,116.784,349599995.0
2006-07-26 10:49:00,116.787,116.796,116.781,116.783,74500000.0
2006-07-26 10:50:00,116.785,116.795,116.783,116.793,179000003.0
2006-07-26 10:51:00,116.794,116.812,116.792,116.81,351000001.0
2006-07-26 10:52:00,116.818,116.827,116.816,116.817,155699998.0
2006-07-26 10:53:00,116.81,116.82,116.81,116.82,143900001.0
2006-07-26 10:54:00,116.823,116.832,116.823,116.828,223100000.0
2006-07-26 10:55:00,116.832,116.839,116.827,116.83,388499994.0
2006-07-26 10:56:00,116.834,116.838,116.827,116.837,222300000.0
2006-07-26 10:57:00,116.834,116.838,116.832,116.833,145600003.0
2006-07-26 10:58:00,116.826,116.828,116.818,116.822,271500000.0
2006-07-26 10:59:00,116.824,116.826,116.813,116.813,250500004.0
2006-07-26 11:00:00,116.811,116.813,116.794,116.799,327600001.0
2006-07-26 11:01:00,116.798,116.808,116.798,116.808,228300004.0
2006-07-26 11:02:00,116.807,116.807,116.793,116.804,263100007.0
2006-07-26 11:03:00,116.809,116.813,116.802,116.808,334600000.0
2006-07-26 11:04:00,116.813,116.813,116.797,116.802,298799999.0
2006-07-26 11:05:00,116.796,116.804,116.793,116.793,279800000.0
2006-07-26 11:06:00,116.805,116.805,116.8,116.802,311800001.0
2006-07-26 11:07:00,116.797,116.81,116.797,116.802,260800001.0
2006-07-26 11:08:00,116.808,116.821,116.807,116.812,356500001.0
2006-07-26 11:09:00,116.807,116.807,116.795,116.8,235599998.0
2006-07-26 11:10:00,116.806,116.811,116.8,116.808,135100000.0
2006-07-26 11:11:00,116.805,116.805,116.8,116.805,118700001.0
2006-07-26 11:12:00,116.808,116.817,116.804,116.811,370199999.0
2006-07-26 11:13:00,116.802,116.802,116.79,116.792,78200000.0
2006-07-26 11:14:00,116.794,116.803,116.793,116.803,255000004.0
2006-07-26 11:15:00,116.79,116.79,116.763,116.77,141999997.0
2006-07-26 11:16:00,116.771,116.777,116.765,116.768,205399998.0
2006-07-26 11:17:00,116.756,116.756,116.744,116.75,191200003.0
2006-07-26 11:18:00,116.748,116.757,116.741,116.757,223799998.0
2006-07-26 11:19:00,116.75,116.761,116.745,116.755,321799998.0
2006-07-26 11:20:00,116.767,116.787,116.767,116.781,289400003.0
2006-07-26 11:21:00,116.779,116.787,116.773,116.78,246999998.0
2006-07-26 11:22:00,116.78,116.782,116.77,116.779,330599998.0
2006-07-26 11:23:00,116.783,116.812,116.774,116.802,384400004.0
2006-07-26 11:24:00,116.799,116.813,116.799,116.805,174399997.0
2006-07-26 11:25:00,116.805,116.814,116.795,116.801,289700005.0
2006-07-26 11:26:00,116.806,116.808,116.792,116.792,132999998.0
2006-07-26 11:27:00,116.798,116.804,116.794,116.8,114300000.0
2006-07-26 11:28:00,116.8,116.804,116.792,116.804,170299999.0
2006-07-26 11:29:00,116.798,116.803,116.794,116.794,230900002.0
2006-07-26 11:30:00,116.795,116.798,116.788,116.795,284500001.0
2006-07-26 11:31:00,116.798,116.799,116.793,116.799,99500001.0
2006-07-26 11:32:00,116.798,116.798,116.779,116.785,241599999.0
2006-07-26 11:33:00,116.795,116.798,116.789,116.798,238400000.0
2006-07-26 11:34:00,116.803,116.809,116.801,116.803,384800004.0
2006-07-26 11:35:00,116.805,116.806,116.803,116.805,122199998.0
2006-07-26 11:36:00,116.808,116.82,116.808,116.82,297199992.0
2006-07-26 11:37:00,116.82,116.82,116.807,116.815,190000000.0
2006-07-26 11:38:00,116.813,116.813,116.804,116.809,134100001.0
2006-07-26 11:39:00,116.81,116.813,116.796,116.813,70199998.0
2006-07-26 11:40:00,116.806,116.814,116.806,116.814,34400000.0
2006-07-26 11:41:00,116.811,116.812,116.802,116.81,177399999.0
2006-07-26 11:42:00,116.812,116.818,116.808,116.818,255400006.0
2006-07-26 11:43:00,116.822,116.822,116.8,116.8,145500003.0
2006-07-26 11:44:00,116.815,116.815,116.798,116.804,174199996.0
2006-07-26 11:45:00,116.817,116.825,116.814,116.825,316599995.0
2006-07-26 11:46:00,116.822,116.823,116.814,116.817,184500002.0
2006-07-26 11:47:00,116.818,116.83,116.818,116.824,183200006.0
2006-07-26 11:48:00,116.827,116.833,116.82,116.825,203199998.0
2006-07-26 11:49:00,116.83,116.839,116.82,116.837,147800002.0
2006-07-26 11:50:00,116.84,116.845,116.827,116.833,291299998.0
2006-07-26 11:51:00,116.824,116.846,116.824,116.84,350699999.0
2006-07-26 11:52:00,116.858,116.883,116.858,116.883,344399996.0
2006-07-26 11:53:00,116.877,116.877,116.868,116.873,175800001.0
2006-07-26 11:54:00,116.87,116.87,116.846,116.856,377199997.0
2006-07-26 11:55:00,116.851,116.854,116.843,116.854,250499998.0
2006-07-26 11:56:00,116.858,116.872,116.858,116.861,344599996.0
2006-07-26 11:57:00,116.86,116.865,116.86,116.86,317699999.0
2006-07-26 11:58:00,116.861,116.861,116.849,116.853,237900004.0
2006-07-26 11:59:00,116.844,116.847,116.829,116.829,287600000.0
2006-07-26 12:00:00,116.825,116.831,116.824,116.825,267999996.0
2006-07-26 12:01:00,116.83,116.83,116.822,116.822,114700002.0
2006-07-26 12:02:00,116.831,116.859,116.831,116.859,161800005.0
2006-07-26 12:03:00,116.868,116.868,116.858,116.858,227900003.0
2006-07-26 12:04:00,116.863,116.863,116.852,116.856,180299998.0
2006-07-26 12:05:00,116.856,116.859,116.848,116.859,199599998.0
2006-07-26 12:06:00,116.853,116.858,116.846,116.847,297599998.0
2006-07-26 12:07:00,116.848,116.848,116.837,116.848,159300002.0
2006-07-26 12:08:00,116.848,116.848,116.838,116.84,48699999.0
2006-07-26 12:09:00,116.84,116.847,116.835,116.84,353599996.0
2006-07-26 12:10:00,116.842,116.85,116.841,116.842,215399995.0
2006-07-26 12:11:00,116.847,116.853,116.845,116.845,296700006.0
2006-07-26 12:12:00,116.852,116.852,116.837,116.845,150300002.0
2006-07-26 12:13:00,116.845,116.845,116.838,116.845,220700001.0
2006-07-26 12:14:00,116.837,116.837,116.776,116.776,393999992.0
2006-07-26 12:15:00,116.77,116.77,116.745,116.748,80000001.0
2006-07-26 12:16:00,116.747,116.768,116.747,116.757,376100004.0
2006-07-26 12:17:00,116.752,116.76,116.75,116.755,422800006.0
2006-07-26 12:18:00,116.746,116.746,116.733,116.746,259100000.0
2006-07-26 12:19:00,116.744,116.753,116.741,116.753,321100003.0
2006-07-26 12:20:00,116.754,116.761,116.75,116.754,225600001.0
2006-07-26 12:21:00,116.755,116.763,116.748,116.763,287800001.0
2006-07-26 12:22:00,116.761,116.763,116.754,116.763,151700002.0
2006-07-26 12:23:00,116.76,116.77,116.758,116.77,367499991.0
2006-07-26 12:24:00,116.78,116.796,116.78,116.795,132900001.0
2006-07-26 12:25:00,116.788,116.799,116.788,116.795,315999997.0
2006-07-26 12:26:00,116.794,116.794,116.786,116.786,155900002.0
2006-07-26 12:27:00,116.8,116.844,116.8,116.842,274900000.0
2006-07-26 12:28:00,116.848,116.864,116.845,116.847,211699996.0
2006-07-26 12:29:00,116.85,116.852,116.841,116.841,98999999.0
2006-07-26 12:30:00,116.833,116.833,116.803,116.803,234899995.0
2006-07-26 12:31:00,116.802,116.802,116.79,116.8,106700003.0
2006-07-26 12:32:00,116.801,116.803,116.787,116.787,160999999.0
2006-07-26 12:33:00,116.794,116.794,116.783,116.789,177100001.0
2006-07-26 12:34:00,116.79,116.795,116.79,116.792,145900000.0
2006-07-26 12:35:00,116.795,116.803,116.794,116.803,243699997.0
2006-07-26 12:36:00,116.803,116.808,116.8,116.807,238999991.0
2006-07-26 12:37:00,116.804,116.813,116.801,116.809,146099998.0
2006-07-26 12:38:00,116.812,116.819,116.808,116.808,304500004.0
2006-07-26 12:39:00,116.814,116.821,116.81,116.811,149800000.0
2006-07-26 12:40:00,116.814,116.819,116.811,116.819,173199997.0
2006-07-26 12:41:00,116.82,116.825,116.815,116.82,159199999.0
2006-07-26 12:42:00,116.824,116.824,116.804,116.815,145000000.0
2006-07-26 12:43:00,116.82,116.82,116.815,116.815,126800002.0
2006-07-26 12:44:00,116.814,116.814,116.792,116.792,190400000.0
2006-07-26 12:45:00,116.807,116.811,116.804,116.804,235699999.0
2006-07-26 12:46:00,116.803,116.815,116.802,116.81,393000004.0
2006-07-26 12:47:00,116.816,116.818,116.807,116.815,301100003.0
2006-07-26 12:48:00,116.815,116.821,116.812,116.817,268500001.0
2006-07-26 12:49:00,116.811,116.811,116.799,116.801,295300001.0
2006-07-26 12:50:00,116.794,116.81,116.794,116.805,141100002.0
2006-07-26 12:51:00,116.809,116.809,116.801,116.802,218500001.0
2006-07-26 12:52:00,116.795,116.803,116.795,116.803,96900003.0
2006-07-26 12:53:00,116.802,116.808,116.801,116.802,246099999.0
2006-07-26 12:54:00,116.797,116.798,116.797,116.798,56700000.0
2006-07-26 12:55:00,116.807,116.807,116.799,116.799,76399998.0
2006-07-26 12:56:00,116.797,116.803,116.789,116.79,107999998.0
2006-07-26 12:57:00,116.786,116.79,116.777,116.777,181499997.0
2006-07-26 12:58:00,116.779,116.793,116.779,116.793,349600003.0
2006-07-26 12:59:00,116.799,116.808,116.795,116.801,345100006.0
2006-07-26 13:00:00,116.807,116.819,116.807,116.819,47200000.0
2006-07-26 13:01:00,116.812,116.815,116.807,116.812,196199998.0
2006-07-26 13:02:00,116.813,116.817,116.807,116.81,179600006.0
2006-07-26 13:03:00,116.809,116.819,116.809,116.817,291500003.0
2006-07-26 13:04:00,116.81,116.823,116.808,116.808,290700006.0
2006-07-26 13:05:00,116.805,116.81,116.802,116.805,285699999.0
2006-07-26 13:06:00,116.807,116.817,116.807,116.817,80099999.0
2006-07-26 13:07:00,116.818,116.818,116.807,116.812,202299998.0
2006-07-26 13:08:00,116.813,116.826,116.813,116.82,217100002.0
2006-07-26 13:09:00,116.82,116.82,116.808,116.814,155099997.0
2006-07-26 13:10:00,116.827,116.842,116.825,116.842,195200006.0
2006-07-26 13:11:00,116.838,116.862,116.837,116.862,200400000.0
2006-07-26 13:12:00,116.852,116.854,116.846,116.846,263500004.0
2006-07-26 13:13:00,116.852,116.856,116.842,116.842,189099995.0
2006-07-26 13:14:00,116.841,116.848,116.84,116.844,182700000.0
2006-07-26 13:15:00,116.846,116.856,116.846,116.847,334599995.0
2006-07-26 13:16:00,116.838,116.847,116.836,116.847,105500001.0
2006-07-26 13:17:00,116.849,116.854,116.846,116.846,356499993.0
2006-07-26 13:18:00,116.848,116.852,116.837,116.852,206700000.0
2006-07-26 13:19:00,116.85,116.852,116.843,116.843,230600004.0
2006-07-26 13:20:00,116.845,116.856,116.845,116.85,136800001.0
2006-07-26 13:21:00,116.857,116.857,116.85,116.855,326999999.0
2006-07-26 13:22:00,116.854,116.867,116.852,116.866,184999997.0
2006-07-26 13:23:00,116.869,116.877,116.863,116.872,170599999.0
2006-07-26 13:24:00,116.872,116.872,116.866,116.866,200499995.0
2006-07-26 13:25:00,116.866,116.867,116.853,116.858,120699998.0
2006-07-26 13:26:00,116.851,116.857,116.851,116.852,169500001.0
2006-07-26 13:27:00,116.853,116.867,116.853,116.859,139999998.0
2006-07-26 13:28:00,116.861,116.867,116.861,116.862,218000005.0
2006-07-26 13:29:00,116.858,116.858,116.846,116.847,304899998.0
2006-07-26 13:30:00,116.847,116.858,116.846,116.858,150500003.0
2006-07-26 13:31:00,116.862,116.862,116.852,116.853,266900001.0
2006-07-26 13:32:00,116.852,116.852,116.838,116.838,374399998.0
2006-07-26 13:33:00,116.848,116.857,116.844,116.856,351300000.0
2006-07-26 13:34:00,116.855,116.86,116.855,116.857,262900006.0
2006-07-26 13:35:00,116.854,116.857,116.852,116.855,166400004.0
2006-07-26 13:36:00,116.855,116.862,116.85,116.86,272800003.0
2006-07-26 13:37:00,116.862,116.862,116.853,116.86,169900001.0
2006-07-26 13:38:00,116.856,116.861,116.852,116.852,276799996.0
2006-07-26 13:39:00,116.863,116.863,116.858,116.858,170799996.0
2006-07-26 13:40:00,116.863,116.865,116.852,116.86,308599996.0
2006-07-26 13:41:00,116.857,116.871,116.857,116.865,133700004.0
2006-07-26 13:42:00,116.866,116.867,116.857,116.867,135999997.0
2006-07-26 13:43:00,116.87,116.87,116.862,116.87,38200000.0
2006-07-26 13:44:00,116.869,116.869,116.859,116.86,283000001.0
2006-07-26 13:45:00,116.857,116.857,116.847,116.847,325299999.0
2006-07-26 13:46:00,116.845,116.848,116.834,116.834,41900000.0
2006-07-26 13:47:00,116.84,116.842,116.829,116.833,102300001.0
2006-07-26 13:48:00,116.835,116.85,116.835,116.843,226499996.0
2006-07-26 13:49:00,116.837,116.845,116.816,116.824,388500002.0
2006-07-26 13:50:00,116.827,116.827,116.814,116.814,328899998.0
2006-07-26 13:51:00,116.821,116.836,116.817,116.836,317900001.0
2006-07-26 13:52:00,116.838,116.838,116.823,116.828,267099999.0
2006-07-26 13:53:00,116.824,116.833,116.818,116.818,393400006.0
2006-07-26 13:54:00,116.82,116.828,116.816,116.828,262500001.0
2006-07-26 13:55:00,116.83,116.83,116.825,116.83,143200001.0
2006-07-26 13:56:00,116.828,116.832,116.825,116.83,231700004.0
2006-07-26 13:57:00,116.828,116.828,116.822,116.825,285399998.0
2006-07-26 13:58:00,116.827,116.836,116.825,116.836,255499999.0
2006-07-26 13:59:00,116.838,116.838,116.818,116.818,188299999.0
2006-07-26 14:00:00,116.82,116.833,116.814,116.821,343899999.0
2006-07-26 14:01:00,116.817,116.834,116.811,116.834,281100000.0
2006-07-26 14:02:00,116.845,116.863,116.84,116.857,260599999.0
2006-07-26 14:03:00,116.85,116.851,116.833,116.833,106400003.0
2006-07-26 14:04:00,116.836,116.844,116.833,116.833,241800002.0
2006-07-26 14:05:00,116.831,116.836,116.822,116.822,131599997.0
2006-07-26 14:06:00,116.827,116.832,116.825,116.83,95000000.0
2006-07-26 14:07:00,116.829,116.832,116.823,116.828,199599996.0
2006-07-26 14:08:00,116.83,116.833,116.822,116.83,217000002.0
2006-07-26 14:09:00,116.816,116.821,116.813,116.813,47299998.0
2006-07-26 14:10:00,116.815,116.815,116.803,116.803,125200001.0
2006-07-26 14:11:00,116.808,116.818,116.808,116.812,142800003.0
2006-07-26 14:12:00,116.809,116.815,116.804,116.804,89300001.0
2006-07-26 14:13:00,116.802,116.814,116.802,116.814,122799999.0
2006-07-26 14:14:00,116.83,116.845,116.83,116.838,243800002.0
2006-07-26 14:15:00,116.85,116.865,116.846,116.846,514399992.0
2006-07-26 14:16:00,116.841,116.859,116.841,116.85,274300001.0
2006-07-26 14:17:00,116.84,116.845,116.836,116.845,298600001.0
2006-07-26 14:18:00,116.837,116.842,116.833,116.833,164799999.0
2006-07-26 14:19:00,116.832,116.84,116.827,116.837,236699998.0
2006-07-26 14:20:00,116.836,116.841,116.832,116.835,203800000.0
2006-07-26 14:21:00,116.842,116.844,116.836,116.836,166299997.0
2006-07-26 14:22:00,116.845,116.848,116.839,116.843,256600003.0
2006-07-26 14:23:00,116.85,116.85,116.842,116.843,239500000.0
2006-07-26 14:24:00,116.842,116.842,116.83,116.83,431000005.0
2006-07-26 14:25:00,116.837,116.85,116.837,116.84,263100002.0
2006-07-26 14:26:00,116.839,116.848,116.837,116.837,312000002.0
2006-07-26 14:27:00,116.835,116.841,116.833,116.833,236299996.0
2006-07-26 14:28:00,116.835,116.847,116.835,116.836,377000001.0
2006-07-26 14:29:00,116.833,116.833,116.823,116.827,138800002.0
2006-07-26 14:30:00,116.82,116.833,116.82,116.833,368399997.0
2006-07-26 14:31:00,116.833,116.833,116.824,116.826,117200000.0
2006-07-26 14:32:00,116.822,116.836,116.822,116.833,194500003.0
2006-07-26 14:33:00,116.825,116.832,116.825,116.832,189200003.0
2006-07-26 14:34:00,116.833,116.833,116.823,116.824,368999999.0
2006-07-26 14:35:00,116.82,116.829,116.82,116.825,324799999.0
2006-07-26 14:36:00,116.818,116.827,116.814,116.827,235600003.0
2006-07-26 14:37:00,116.828,116.828,116.821,116.825,102600001.0
2006-07-26 14:38:00,116.814,116.817,116.804,116.807,134500002.0
2006-07-26 14:39:00,116.805,116.805,116.789,116.789,233100000.0
2006-07-26 14:40:00,116.787,116.8,116.782,116.782,262100002.0
2006-07-26 14:41:00,116.783,116.791,116.783,116.787,110399998.0
2006-07-26 14:42:00,116.78,116.795,116.779,116.793,335699995.0
2006-07-26 14:43:00,116.797,116.803,116.793,116.795,302899998.0
2006-07-26 14:44:00,116.802,116.805,116.79,116.799,221700000.0
2006-07-26 14:45:00,116.8,116.815,116.799,116.801,294100001.0
2006-07-26 14:46:00,116.801,116.803,116.8,116.803,134200000.0
2006-07-26 14:47:00,116.796,116.799,116.791,116.796,274400000.0
2006-07-26 14:48:00,116.803,116.811,116.797,116.803,171300003.0
2006-07-26 14:49:00,116.801,116.808,116.789,116.796,274700003.0
2006-07-26 14:50:00,116.798,116.808,116.798,116.802,167299999.0
2006-07-26 14:51:00,116.803,116.817,116.796,116.817,154300000.0
2006-07-26 14:52:00,116.823,116.823,116.799,116.802,112200003.0
2006-07-26 14:53:00,116.791,116.795,116.786,116.795,257399994.0
2006-07-26 14:54:00,116.792,116.794,116.789,116.794,205300000.0
2006-07-26 14:55:00,116.793,116.799,116.782,116.79,203999997.0
2006-07-26 14:56:00,116.784,116.784,116.759,116.768,246000007.0
2006-07-26 14:57:00,116.785,116.805,116.785,116.805,175700002.0
2006-07-26 14:58:00,116.797,116.797,116.782,116.782,271500002.0
2006-07-26 14:59:00,116.791,116.791,116.789,116.789,20800000.0
2006-07-26 15:00:00,116.794,116.796,116.785,116.789,215499998.0
2006-07-26 15:01:00,116.797,116.809,116.797,116.808,290799996.0
2006-07-26 15:02:00,116.814,116.827,116.814,116.814,138399997.0
2006-07-26 15:03:00,116.817,116.817,116.807,116.807,201800001.0
2006-07-26 15:04:00,116.81,116.83,116.809,116.828,251200000.0
2006-07-26 15:05:00,116.832,116.838,116.831,116.835,144600000.0
2006-07-26 15:06:00,116.83,116.836,116.83,116.836,277299999.0
2006-07-26 15:07:00,116.825,116.835,116.825,116.833,138599999.0
2006-07-26 15:08:00,116.83,116.834,116.825,116.834,262199997.0
2006-07-26 15:09:00,116.836,116.836,116.823,116.825,48599999.0
2006-07-26 15:10:00,116.818,116.824,116.816,116.824,149799997.0
2006-07-26 15:11:00,116.822,116.822,116.803,116.803,261400002.0
2006-07-26 15:12:00,116.808,116.813,116.803,116.81,133499998.0
2006-07-26 15:13:00,116.807,116.807,116.792,116.793,359700004.0
2006-07-26 15:14:00,116.793,116.808,116.793,116.808,256299999.0
2006-07-26 15:15:00,116.803,116.805,116.803,116.803,94200001.0
2006-07-26 15:16:00,116.812,116.812,116.805,116.805,146599996.0
2006-07-26 15:17:00,116.79,116.79,116.784,116.785,120700002.0
2006-07-26 15:18:00,116.787,116.788,116.779,116.782,300600000.0
2006-07-26 15:19:00,116.778,116.781,116.77,116.772,317699993.0
2006-07-26 15:20:00,116.777,116.782,116.765,116.773,335899997.0
2006-07-26 15:21:00,116.774,116.786,116.767,116.767,239400005.0
2006-07-26 15:22:00,116.764,116.774,116.764,116.766,233500000.0
2006-07-26 15:23:00,116.765,116.77,116.76,116.763,394800001.0
2006-07-26 15:24:00,116.769,116.787,116.768,116.77,347099999.0
2006-07-26 15:25:00,116.77,116.784,116.77,116.777,191000003.0
2006-07-26 15:26:00,116.784,116.8,116.784,116.788,250400003.0
2006-07-26 15:27:00,116.796,116.825,116.796,116.825,204200003.0
2006-07-26 15:28:00,116.828,116.832,116.824,116.83,213299999.0
2006-07-26 15:29:00,116.83,116.843,116.828,116.828,167100005.0
2006-07-26 15:30:00,116.83,116.832,116.821,116.821,285500004.0
2006-07-26 15:31:00,116.818,116.818,116.793,116.8,168899998.0
2006-07-26 15:32:00,116.793,116.807,116.793,116.801,217899995.0
2006-07-26 15:33:00,116.799,116.8,116.791,116.798,274000003.0
2006-07-26 15:34:00,116.796,116.798,116.779,116.78,145400003.0
2006-07-26 15:35:00,116.768,116.781,116.761,116.781,147199998.0
2006-07-26 15:36:00,116.792,116.797,116.782,116.785,222000004.0
2006-07-26 15:37:00,116.773,116.781,116.766,116.781,212799999.0
2006-07-26 15:38:00,116.79,116.792,116.783,116.788,147500000.0
2006-07-26 15:39:00,116.777,116.788,116.777,116.785,208400001.0
2006-07-26 15:40:00,116.789,116.797,116.789,116.792,244000000.0
2006-07-26 15:41:00,116.786,116.793,116.786,116.793,82000002.0
2006-07-26 15:42:00,116.793,116.796,116.785,116.788,482899999.0
2006-07-26 15:43:00,116.786,116.788,116.777,116.786,283599996.0
2006-07-26 15:44:00,116.78,116.783,116.775,116.775,182100001.0
2006-07-26 15:45:00,116.779,116.783,116.772,116.78,226400000.0
2006-07-26 15:46:00,116.783,116.791,116.776,116.777,200799999.0
2006-07-26 15:47:00,116.779,116.793,116.779,116.782,140200000.0
2006-07-26 15:48:00,116.796,116.803,116.786,116.794,243999996.0
2006-07-26 15:49:00,116.795,116.803,116.795,116.799,250099998.0
2006-07-26 15:50:00,116.8,116.8,116.789,116.798,241400000.0
2006-07-26 15:51:00,116.796,116.797,116.782,116.797,170899998.0
2006-07-26 15:52:00,116.802,116.808,116.802,116.808,233100000.0
2006-07-26 15:53:00,116.808,116.808,116.793,116.793,117599999.0
2006-07-26 15:54:00,116.789,116.805,116.789,116.789,312699994.0
2006-07-26 15:55:00,116.78,116.78,116.76,116.775,122800003.0
2006-07-26 15:56:00,116.775,116.776,116.749,116.754,376600002.0
2006-07-26 15:57:00,116.742,116.768,116.742,116.768,241400003.0
2006-07-26 15:58:00,116.767,116.768,116.762,116.764,101200000.0
2006-07-26 15:59:00,116.765,116.766,116.737,116.737,145000004.0
2006-07-26 16:00:00,116.745,116.765,116.741,116.747,328400006.0
2006-07-26 16:01:00,116.748,116.757,116.748,116.757,54400001.0
2006-07-26 16:02:00,116.758,116.769,116.753,116.761,341400002.0
2006-07-26 16:03:00,116.761,116.765,116.754,116.757,181900003.0
2006-07-26 16:04:00,116.75,116.776,116.75,116.766,400899999.0
2006-07-26 16:05:00,116.767,116.773,116.765,116.766,152799999.0
2006-07-26 16:06:00,116.763,116.763,116.742,116.747,304799996.0
2006-07-26 16:07:00,116.734,116.734,116.726,116.726,116200005.0
2006-07-26 16:08:00,116.717,116.717,116.677,116.677,103499999.0
2006-07-26 16:09:00,116.685,116.704,116.68,116.68,238299995.0
2006-07-26 16:10:00,116.679,116.679,116.656,116.662,260300001.0
2006-07-26 16:11:00,116.666,116.681,116.666,116.681,74900000.0
2006-07-26 16:12:00,116.684,116.704,116.68,116.703,419399996.0
2006-07-26 16:13:00,116.708,116.718,116.702,116.708,320700000.0
2006-07-26 16:14:00,116.717,116.72,116.712,116.713,362399993.0
2006-07-26 16:15:00,116.717,116.717,116.669,116.685,190400002.0
2006-07-26 16:16:00,116.68,116.692,116.675,116.69,308100005.0
2006-07-26 16:17:00,116.683,116.699,116.676,116.697,156799998.0
2006-07-26 16:18:00,116.712,116.722,116.712,116.72,231900000.0
2006-07-26 16:19:00,116.728,116.731,116.712,116.712,262900002.0
2006-07-26 16:20:00,116.723,116.725,116.713,116.715,291099998.0
2006-07-26 16:21:00,116.723,116.736,116.722,116.736,254599995.0
2006-07-26 16:22:00,116.735,116.737,116.723,116.732,207800003.0
2006-07-26 16:23:00,116.725,116.737,116.724,116.737,259099997.0
2006-07-26 16:24:00,116.734,116.747,116.734,116.736,192800003.0
2006-07-26 16:25:00,116.752,116.785,116.752,116.785,105400001.0
2006-07-26 16:26:00,116.773,116.778,116.771,116.771,356999994.0
2006-07-26 16:27:00,116.773,116.798,116.773,116.793,199700002.0
2006-07-26 16:28:00,116.802,116.802,116.784,116.79,187300003.0
2006-07-26 16:29:00,116.79,116.803,116.763,116.765,178600002.0
2006-07-26 16:30:00,116.758,116.787,116.751,116.787,253099998.0
2006-07-26 16:31:00,116.798,116.809,116.798,116.805,233699997.0
2006-07-26 16:32:00,116.804,116.844,116.804,116.835,200899999.0
2006-07-26 16:33:00,116.821,116.824,116.817,116.824,133299998.0
2006-07-26 16:34:00,116.832,116.847,116.832,116.838,291800004.0
2006-07-26 16:35:00,116.84,116.84,116.827,116.838,317300005.0
2006-07-26 16:36:00,116.838,116.838,116.812,116.833,238599997.0
2006-07-26 16:37:00,116.841,116.856,116.841,116.855,449800011.0
2006-07-26 16:38:00,116.849,116.849,116.824,116.829,88399997.0
2006-07-26 16:39:00,116.832,116.844,116.825,116.84,195400004.0
2006-07-26 16:40:00,116.837,116.84,116.818,116.818,228800004.0
2006-07-26 16:41:00,116.824,116.839,116.82,116.832,205800004.0
2006-07-26 16:42:00,116.834,116.834,116.829,116.829,80899997.0
2006-07-26 16:43:00,116.838,116.842,116.833,116.838,70499998.0
2006-07-26 16:44:00,116.837,116.853,116.835,116.853,298799997.0
2006-07-26 16:45:00,116.862,116.862,116.842,116.85,297000002.0
2006-07-26 16:46:00,116.853,116.861,116.853,116.858,96900000.0
2006-07-26 16:47:00,116.852,116.852,116.83,116.844,192100002.0
2006-07-26 16:48:00,116.848,116.851,116.836,116.842,223600003.0
2006-07-26 16:49:00,116.84,116.847,116.839,116.839,234200000.0
2006-07-26 16:50:00,116.837,116.846,116.837,116.837,202399995.0
2006-07-26 16:51:00,116.844,116.852,116.838,116.849,426499997.0
2006-07-26 16:52:00,116.842,116.844,116.842,116.843,94200002.0
2006-07-26 16:53:00,116.835,116.835,116.827,116.83,231799999.0
2006-07-26 16:54:00,116.826,116.826,116.815,116.82,357399999.0
2006-07-26 16:55:00,116.812,116.828,116.812,116.828,200200003.0
2006-07-26 16:56:00,116.832,116.832,116.821,116.821,231899997.0
2006-07-26 16:57:00,116.82,116.832,116.82,116.832,266899998.0
2006-07-26 16:58:00,116.834,116.842,116.829,116.832,200200000.0
2006-07-26 16:59:00,116.833,116.833,116.819,116.829,380800001.0
2006-07-26 17:00:00,116.833,116.84,116.833,116.84,103400000.0
2006-07-26 17:01:00,116.837,116.837,116.825,116.825,302399998.0
2006-07-26 17:02:00,116.829,116.829,116.818,116.821,191600003.0
2006-07-26 17:03:00,116.814,116.838,116.814,116.837,145199997.0
2006-07-26 17:04:00,116.855,116.862,116.851,116.851,178199996.0
2006-07-26 17:05:00,116.845,116.846,116.835,116.835,178899997.0
2006-07-26 17:06:00,116.845,116.849,116.841,116.843,173700006.0
2006-07-26 17:07:00,116.843,116.852,116.843,116.851,111799998.0
2006-07-26 17:08:00,116.842,116.845,116.837,116.844,186699996.0
2006-07-26 17:09:00,116.838,116.838,116.823,116.826,114500001.0
2006-07-26 17:10:00,116.835,116.838,116.822,116.833,395699995.0
2006-07-26 17:11:00,116.832,116.845,116.832,116.845,171300005.0
2006-07-26 17:12:00,116.853,116.861,116.846,116.854,281200006.0
2006-07-26 17:13:00,116.86,116.865,116.843,116.865,273700003.0
2006-07-26 17:14:00,116.862,116.862,116.856,116.86,198400002.0
2006-07-26 17:15:00,116.86,116.865,116.856,116.865,114700000.0
2006-07-26 17:16:00,116.864,116.871,116.863,116.871,227099999.0
2006-07-26 17:17:00,116.875,116.881,116.869,116.869,220599997.0
2006-07-26 17:18:00,116.865,116.874,116.865,116.867,81500001.0
2006-07-26 17:19:00,116.861,116.878,116.861,116.868,292400000.0
2006-07-26 17:20:00,116.886,116.905,116.879,116.902,217500003.0
2006-07-26 17:21:00,116.926,116.988,116.926,116.983,311200006.0
2006-07-26 17:22:00,116.975,116.982,116.96,116.96,344500000.0
2006-07-26 17:23:00,116.952,116.972,116.952,116.968,307799993.0
2006-07-26 17:24:00,116.972,117.034,116.972,117.027,231800002.0
2006-07-26 17:25:00,117.033,117.042,117.015,117.042,259500003.0
2006-07-26 17:26:00,117.036,117.036,117.032,117.032,257700004.0
2006-07-26 17:27:00,117.035,117.049,117.035,117.044,317500000.0
2006-07-26 17:28:00,117.079,117.093,117.069,117.092,207700003.0
2006-07-26 17:29:00,117.09,117.097,117.08,117.08,230799998.0
2006-07-26 17:30:00,117.069,117.076,117.063,117.063,78799999.0
2006-07-26 17:31:00,117.057,117.057,117.047,117.055,231199997.0
2006-07-26 17:32:00,117.062,117.077,117.062,117.077,154800005.0
2006-07-26 17:33:00,117.065,117.065,117.05,117.063,431100003.0
2006-07-26 17:34:00,117.067,117.067,117.061,117.065,294699996.0
2006-07-26 17:35:00,117.064,117.064,117.042,117.042,291999997.0
2006-07-26 17:36:00,117.042,117.058,117.042,117.054,288200000.0
2006-07-26 17:37:00,117.06,117.071,117.06,117.068,269299998.0
2006-07-26 17:38:00,117.07,117.073,117.065,117.07,186500000.0
2006-07-26 17:39:00,117.052,117.052,117.048,117.048,96899997.0
2006-07-26 17:40:00,117.034,117.046,117.034,117.046,147699998.0
2006-07-26 17:41:00,117.038,117.041,117.023,117.023,420699999.0
2006-07-26 17:42:00,117.018,117.018,117.006,117.006,69099999.0
2006-07-26 17:43:00,116.998,117.008,116.994,116.998,265900000.0
2006-07-26 17:44:00,117.009,117.012,116.999,117.012,272400002.0
2006-07-26 17:45:00,117.007,117.01,117.004,117.01,178700006.0
2006-07-26 17:46:00,117.015,117.031,117.015,117.024,212699998.0
2006-07-26 17:47:00,117.011,117.026,117.011,117.011,302399997.0
2006-07-26 17:48:00,117.007,117.016,116.998,116.998,133300000.0
2006-07-26 17:49:00,116.993,116.994,116.98,116.98,304199996.0
2006-07-26 17:50:00,116.98,116.99,116.978,116.978,360300008.0
2006-07-26 17:51:00,116.972,116.98,116.967,116.967,310299994.0
2006-07-26 17:52:00,116.974,116.977,116.949,116.952,278500000.0
2006-07-26 17:53:00,116.947,116.947,116.928,116.929,267000006.0
2006-07-26 17:54:00,116.929,116.929,116.915,116.921,425700000.0
2006-07-26 17:55:00,116.916,116.929,116.916,116.924,224699999.0
2006-07-26 17:56:00,116.932,116.937,116.927,116.937,303300008.0
2006-07-26 17:57:00,116.927,116.927,116.888,116.896,251400001.0
2006-07-26 17:58:00,116.879,116.879,116.855,116.855,157300000.0
2006-07-26 17:59:00,116.86,116.865,116.846,116.846,107000001.0
2006-07-26 18:00:00,116.827,116.837,116.825,116.825,216399997.0
2006-07-26 18:01:00,116.8,116.81,116.79,116.79,1635200007.0
2006-07-26 18:02:00,116.78,116.82,116.78,116.82,1635200007.0
2006-07-26 18:03:00,116.83,116.85,116.82,116.84,1635200007.0
2006-07-26 18:04:00,116.85,116.86,116.85,116.86,1635200007.0
2006-07-26 18:05:00,116.85,116.85,116.82,116.85,1635200007.0
2006-07-26 18:06:00,116.84,116.85,116.84,116.85,1635200007.0
2006-07-26 18:07:00,116.86,116.86,116.85,116.86,1635200007.0
2006-07-26 18:08:00,116.87,116.9,116.87,116.9,1635200007.0
2006-07-26 18:09:00,116.89,116.89,116.88,116.88,1635200007.0
2006-07-26 18:10:00,116.89,116.9,116.88,116.89,1635200007.0
2006-07-26 18:11:00,116.883,116.892,116.876,116.876,1635200007.0
2006-07-26 18:12:00,116.875,116.884,116.873,116.88,2013800003.0
2006-07-26 18:13:00,116.9,116.9,116.9,116.9,2030099999.0
2006-07-26 18:14:00,116.91,116.91,116.9,116.91,2030099999.0
2006-07-26 18:16:00,116.9,116.91,116.86,116.87,2030099999.0
2006-07-26 18:17:00,116.88,116.88,116.88,116.88,2030099999.0
2006-07-26 18:18:00,116.89,116.89,116.86,116.86,2030099999.0
2006-07-26 18:19:00,116.85,116.85,116.85,116.85,2030099999.0
2006-07-26 18:20:00,116.84,116.84,116.82,116.82,2030099999.0
2006-07-26 18:22:00,116.83,116.83,116.83,116.83,2030099999.0
2006-07-26 18:23:00,116.84,116.84,116.83,116.84,2030099999.0
2006-07-26 18:24:00,116.83,116.83,116.83,116.83,2030099999.0
2006-07-26 18:25:00,116.84,116.84,116.82,116.82,2030099999.0
2006-07-26 18:26:00,116.83,116.84,116.83,116.83,2030099999.0
2006-07-26 18:27:00,116.808,116.824,116.803,116.816,2030099999.0
2006-07-26 18:29:00,116.81,116.81,116.78,116.78,1999600000.0
2006-07-26 18:30:00,116.77,116.775,116.767,116.77,1999600000.0
2006-07-26 18:31:00,116.77,116.78,116.77,116.77,1900100016.0
2006-07-26 18:32:00,116.78,116.78,116.77,116.77,1900100016.0
2006-07-26 18:33:00,116.78,116.79,116.77,116.79,1900100016.0
2006-07-26 18:34:00,116.8,116.83,116.8,116.82,1900100016.0
2006-07-26 18:36:00,116.804,116.804,116.771,116.793,1900100016.0
2006-07-26 18:37:00,116.788,116.795,116.771,116.795,1209200003.0
2006-07-26 18:38:00,116.796,116.796,116.779,116.79,1072200009.0
2006-07-26 18:39:00,116.791,116.793,116.782,116.782,572799997.0
2006-07-26 18:40:00,116.776,116.776,116.747,116.764,1515100003.0
2006-07-26 18:41:00,116.765,116.769,116.758,116.761,1635999998.0
2006-07-26 18:42:00,116.77,116.78,116.77,116.78,968500004.0
2006-07-26 18:43:00,116.776,116.808,116.776,116.808,968500004.0
2006-07-26 18:44:00,116.812,116.824,116.803,116.804,764400003.0
2006-07-26 18:45:00,116.801,116.808,116.795,116.795,1999299987.0
2006-07-26 18:46:00,116.793,116.808,116.785,116.785,1657999997.0
2006-07-26 18:47:00,116.78,116.795,116.78,116.795,509499996.0
2006-07-26 18:48:00,116.797,116.797,116.785,116.785,970400008.0
2006-07-26 18:49:00,116.781,116.786,116.773,116.773,1408200000.0
2006-07-26 18:50:00,116.769,116.769,116.745,116.745,2015200017.0
2006-07-26 18:51:00,116.739,116.74,116.707,116.707,1698699992.0
2006-07-26 18:52:00,116.71,116.718,116.706,116.713,1722800000.0
2006-07-26 18:53:00,116.716,116.716,116.69,116.69,1646399993.0
2006-07-26 18:54:00,116.691,116.697,116.686,116.686,1578300025.0
2006-07-26 18:55:00,116.68,116.689,116.675,116.675,2100800002.0
2006-07-26 18:56:00,116.673,116.681,116.671,116.679,326200006.0
2006-07-26 18:57:00,116.684,116.69,116.681,116.69,824300005.0
2006-07-26 18:58:00,116.696,116.714,116.696,116.697,1350599995.0
2006-07-26 18:59:00,116.697,116.706,116.694,116.706,1578699996.0
2006-07-26 19:00:00,116.705,116.705,116.692,116.692,702900000.0
2006-07-26 19:01:00,116.697,116.697,116.686,116.692,526200001.0
2006-07-26 19:02:00,116.698,116.73,116.698,116.724,514799993.0
2006-07-26 19:03:00,116.725,116.729,116.714,116.714,1604600007.0
2006-07-26 19:04:00,116.712,116.724,116.712,116.724,990199996.0
2006-07-26 19:05:00,116.725,116.729,116.718,116.718,767700001.0
2006-07-26 19:06:00,116.712,116.713,116.701,116.706,1438599991.0
2006-07-26 19:07:00,116.73,116.73,116.71,116.71,1406900003.0
2006-07-26 19:08:00,116.712,116.724,116.712,116.715,1406900003.0
2006-07-26 19:09:00,116.712,116.719,116.707,116.715,753500000.0
2006-07-26 19:10:00,116.713,116.732,116.713,116.717,481699998.0
2006-07-26 19:11:00,116.717,116.718,116.71,116.715,606500003.0
2006-07-26 19:12:00,116.715,116.72,116.715,116.718,1102799994.0
2006-07-26 19:13:00,116.711,116.711,116.699,116.699,662599996.0
2006-07-26 19:14:00,116.695,116.699,116.682,116.684,750399999.0
2006-07-26 19:15:00,116.688,116.708,116.688,116.703,1569899992.0
2006-07-26 19:16:00,116.708,116.717,116.703,116.703,1162000004.0
2006-07-26 19:17:00,116.703,116.71,116.7,116.703,1044300005.0
2006-07-26 19:18:00,116.703,116.71,116.702,116.71,963599999.0
2006-07-26 19:19:00,116.709,116.71,116.698,116.7,1494500004.0
2006-07-26 19:20:00,116.701,116.709,116.7,116.706,808000001.0
2006-07-26 19:21:00,116.703,116.704,116.692,116.692,1644000006.0
2006-07-26 19:22:00,116.692,116.701,116.691,116.701,932099998.0
2006-07-26 19:23:00,116.72,116.72,116.72,116.72,1615799986.0
2006-07-26 19:24:00,116.71,116.715,116.703,116.703,1615799986.0
2006-07-26 19:25:00,116.701,116.717,116.701,116.703,1433600006.0
2006-07-26 19:26:00,116.71,116.72,116.71,116.71,2139199992.0
2006-07-26 19:27:00,116.707,116.714,116.701,116.707,2139199992.0
2006-07-26 19:28:00,116.695,116.707,116.693,116.695,763199993.0
2006-07-26 19:29:00,116.693,116.693,116.688,116.69,818300006.0
2006-07-26 19:30:00,116.689,116.7,116.689,116.695,897499986.0
2006-07-26 19:31:00,116.693,116.693,116.674,116.674,1586300011.0
2006-07-26 19:32:00,116.675,116.684,116.674,116.683,1650499985.0
2006-07-26 19:33:00,116.68,116.68,116.646,116.659,666799994.0
2006-07-26 19:34:00,116.652,116.652,116.634,116.64,1264599987.0
2006-07-26 19:35:00,116.64,116.648,116.632,116.636,1154500000.0
2006-07-26 19:36:00,116.624,116.633,116.619,116.625,698199998.0
2006-07-26 19:37:00,116.618,116.618,116.612,116.613,297100002.0
2006-07-26 19:38:00,116.609,116.609,116.589,116.595,1386699982.0
2006-07-26 19:39:00,116.595,116.597,116.586,116.588,1461100002.0
2006-07-26 19:40:00,116.587,116.607,116.587,116.598,735299998.0
2006-07-26 19:41:00,116.601,116.646,116.601,116.641,1266599995.0
2006-07-26 19:42:00,116.643,116.688,116.643,116.688,693600000.0
2006-07-26 19:43:00,116.686,116.686,116.65,116.652,249399994.0
2006-07-26 19:44:00,116.653,116.671,116.653,116.671,924199999.0
2006-07-26 19:45:00,116.678,116.7,116.678,116.695,892000006.0
2006-07-26 19:46:00,116.695,116.695,116.688,116.69,1173100002.0
2006-07-26 19:47:00,116.69,116.695,116.688,116.695,619200018.0
2006-07-26 19:48:00,116.69,116.698,116.69,116.69,1391799992.0
2006-07-26 19:49:00,116.689,116.692,116.683,116.683,887000014.0
2006-07-26 19:50:00,116.677,116.677,116.655,116.665,540800000.0
2006-07-26 19:51:00,116.661,116.661,116.636,116.653,735499999.0
2006-07-26 19:52:00,116.652,116.654,116.643,116.65,1160200003.0
2006-07-26 19:53:00,116.658,116.663,116.65,116.663,1147299996.0
2006-07-26 19:54:00,116.663,116.663,116.653,116.656,1470800001.0
2006-07-26 19:55:00,116.649,116.664,116.649,116.655,635100005.0
2006-07-26 19:56:00,116.654,116.654,116.64,116.653,913599998.0
2006-07-26 19:57:00,116.657,116.664,116.655,116.664,511799993.0
2006-07-26 19:58:00,116.663,116.67,116.647,116.647,1507000013.0
2006-07-26 19:59:00,116.645,116.645,116.63,116.643,857699992.0
2006-07-26 20:00:00,116.643,116.645,116.605,116.605,308699994.0
2006-07-26 20:01:00,116.599,116.605,116.541,116.555,736899998.0
2006-07-26 20:02:00,116.55,116.563,116.543,116.563,1129599996.0
2006-07-26 20:03:00,116.565,116.582,116.556,116.582,690099993.0
2006-07-26 20:04:00,116.582,116.582,116.544,116.547,732400003.0
2006-07-26 20:05:00,116.54,116.551,116.536,116.545,1029699998.0
2006-07-26 20:06:00,116.54,116.544,116.53,116.543,1961799992.0
2006-07-26 20:07:00,116.538,116.539,116.51,116.51,866499998.0
2006-07-26 20:08:00,116.5,116.509,116.486,116.497,960200000.0
2006-07-26 20:09:00,116.49,116.5,116.484,116.486,947100004.0
2006-07-26 20:10:00,116.495,116.503,116.488,116.498,1043899998.0
2006-07-26 20:11:00,116.501,116.512,116.499,116.512,2104699997.0
2006-07-26 20:12:00,116.53,116.54,116.53,116.53,759500003.0
2006-07-26 20:13:00,116.516,116.526,116.498,116.515,759500003.0
2006-07-26 20:14:00,116.521,116.521,116.501,116.517,1091200006.0
2006-07-26 20:15:00,116.525,116.543,116.514,116.514,1522400009.0
2006-07-26 20:16:00,116.509,116.515,116.494,116.505,1217300005.0
2006-07-26 20:17:00,116.502,116.502,116.488,116.488,653400001.0
2006-07-26 20:18:00,116.495,116.503,116.492,116.492,435700003.0
2006-07-26 20:19:00,116.481,116.482,116.362,116.362,949500003.0
2006-07-26 20:20:00,116.348,116.376,116.326,116.328,966400004.0
2006-07-26 20:21:00,116.329,116.35,116.329,116.34,1218500006.0
2006-07-26 20:22:00,116.331,116.335,116.274,116.278,1366899998.0
2006-07-26 20:23:00,116.265,116.274,116.263,116.268,1068700003.0
2006-07-26 20:24:00,116.266,116.294,116.252,116.252,957600002.0
2006-07-26 20:25:00,116.253,116.254,116.203,116.239,892499994.0
2006-07-26 20:26:00,116.243,116.254,116.234,116.243,1066800006.0
2006-07-26 20:27:00,116.243,116.272,116.243,116.272,1311600008.0
2006-07-26 20:28:00,116.28,116.31,116.27,116.27,842200007.0
2006-07-26 20:29:00,116.28,116.31,116.28,116.3,842200007.0
2006-07-26 20:30:00,116.29,116.31,116.28,116.31,842200007.0
2006-07-26 20:31:00,116.3,116.3,116.27,116.27,842200007.0
2006-07-26 20:32:00,116.26,116.27,116.21,116.23,842200007.0
2006-07-26 20:33:00,116.225,116.248,116.217,116.243,842200007.0
2006-07-26 20:34:00,116.246,116.247,116.231,116.24,354199999.0
2006-07-26 20:35:00,116.235,116.235,116.175,116.192,597400004.0
2006-07-26 20:36:00,116.19,116.21,116.188,116.204,509100004.0
2006-07-26 20:37:00,116.205,116.211,116.2,116.205,479099998.0
2006-07-26 20:38:00,116.209,116.225,116.2,116.223,1079899998.0
2006-07-26 20:39:00,116.227,116.26,116.227,116.237,1109400008.0
2006-07-26 20:40:00,116.25,116.25,116.22,116.23,1234700005.0
2006-07-26 20:41:00,116.191,116.193,116.176,116.193,1234700005.0
2006-07-26 20:42:00,116.193,116.214,116.193,116.2,951899984.0
2006-07-26 20:43:00,116.205,116.241,116.205,116.241,1387300000.0
2006-07-26 20:44:00,116.243,116.25,116.236,116.25,1798300001.0
2006-07-26 20:45:00,116.25,116.26,116.241,116.242,1678400000.0
2006-07-26 20:46:00,116.247,116.272,116.247,116.26,1605199997.0
2006-07-26 20:47:00,116.26,116.272,116.254,116.272,2053799991.0
2006-07-26 20:48:00,116.272,116.272,116.26,116.265,1152100011.0
2006-07-26 20:49:00,116.259,116.275,116.222,116.222,1469100004.0
2006-07-26 20:50:00,116.233,116.267,116.233,116.258,1604900001.0
2006-07-26 20:51:00,116.258,116.271,116.253,116.271,620499994.0
2006-07-26 20:52:00,116.272,116.273,116.266,116.273,216700004.0
2006-07-26 20:53:00,116.275,116.275,116.265,116.273,1319600000.0
2006-07-26 20:54:00,116.274,116.275,116.267,116.275,318500005.0
2006-07-26 20:55:00,116.277,116.277,116.267,116.27,1719800005.0
2006-07-26 20:56:00,116.276,116.287,116.268,116.287,891300004.0
2006-07-26 20:57:00,116.28,116.28,116.24,116.244,1568000003.0
2006-07-26 20:58:00,116.25,116.26,116.24,116.25,1769000003.0
2006-07-26 20:59:00,116.26,116.29,116.26,116.29,1769000003.0
2006-07-26 21:00:00,116.262,116.271,116.261,116.269,1769000003.0
2006-07-26 21:01:00,116.273,116.273,116.25,116.25,1072900008.0
2006-07-26 21:02:00,116.257,116.29,116.257,116.29,763000005.0
2006-07-26 21:03:00,116.304,116.321,116.301,116.308,1067300018.0
2006-07-26 21:04:00,116.308,116.314,116.301,116.314,489700004.0
2006-07-26 21:05:00,116.318,116.323,116.318,116.319,466099999.0
2006-07-26 21:06:00,116.312,116.32,116.311,116.315,878000001.0
2006-07-26 21:07:00,116.316,116.316,116.299,116.306,1515800001.0
2006-07-26 21:08:00,116.307,116.314,116.302,116.314,735500010.0
2006-07-26 21:09:00,116.309,116.314,116.303,116.314,350899995.0
2006-07-26 21:10:00,116.315,116.315,116.305,116.31,458899995.0
2006-07-26 21:11:00,116.315,116.332,116.315,116.332,178599998.0
2006-07-26 21:12:00,116.333,116.351,116.325,116.325,375799998.0
2006-07-26 21:13:00,116.318,116.325,116.311,116.315,951200008.0
2006-07-26 21:14:00,116.321,116.326,116.315,116.317,1833300008.0
2006-07-26 21:15:00,116.318,116.327,116.311,116.313,1901999997.0
2006-07-26 21:16:00,116.306,116.324,116.306,116.31,1062299995.0
2006-07-26 21:17:00,116.311,116.311,116.289,116.29,1691800005.0
2006-07-26 21:18:00,116.291,116.304,116.29,116.298,1117099984.0
2006-07-26 21:19:00,116.288,116.295,116.277,116.277,1153199997.0
2006-07-26 21:20:00,116.277,116.286,116.268,116.284,1180200003.0
2006-07-26 21:21:00,116.287,116.293,116.282,116.285,1339999991.0
2006-07-26 21:22:00,116.287,116.297,116.279,116.279,1764000004.0
2006-07-26 21:23:00,116.284,116.289,116.277,116.286,1019700006.0
2006-07-26 21:24:00,116.279,116.284,116.272,116.272,1560599996.0
2006-07-26 21:25:00,116.275,116.278,116.268,116.27,1616900001.0
2006-07-26 21:26:00,116.267,116.273,116.257,116.269,1215700001.0
2006-07-26 21:27:00,116.27,116.287,116.27,116.287,913500002.0
2006-07-26 21:28:00,116.285,116.294,116.284,116.286,203999999.0
2006-07-26 21:29:00,116.289,116.298,116.288,116.295,479599994.0
2006-07-26 21:30:00,116.3,116.305,116.297,116.3,856200004.0
2006-07-26 21:31:00,116.295,116.296,116.287,116.292,150099996.0
2006-07-26 21:32:00,116.29,116.29,116.287,116.29,865200005.0
2006-07-26 21:33:00,116.285,116.285,116.277,116.285,572100002.0
2006-07-26 21:34:00,116.285,116.286,116.277,116.282,486799994.0
2006-07-26 21:35:00,116.292,116.298,116.29,116.29,305500001.0
2006-07-26 21:36:00,116.29,116.298,116.287,116.287,424400001.0
2006-07-26 21:37:00,116.289,116.291,116.285,116.285,488900003.0
2006-07-26 21:38:00,116.285,116.285,116.277,116.277,147300001.0
2006-07-26 21:39:00,116.28,116.288,116.278,116.288,539199998.0
2006-07-26 21:40:00,116.295,116.308,116.295,116.301,579500002.0
2006-07-26 21:41:00,116.302,116.31,116.301,116.31,452899997.0
2006-07-26 21:42:00,116.309,116.313,116.301,116.313,1227200004.0
2006-07-26 21:43:00,116.31,116.312,116.295,116.309,308599999.0
2006-07-26 21:44:00,116.315,116.315,116.298,116.302,1677299998.0
2006-07-26 21:45:00,116.301,116.311,116.294,116.304,573400005.0
2006-07-26 21:46:00,116.3,116.308,116.294,116.298,775300002.0
2006-07-26 21:47:00,116.29,116.292,116.281,116.281,790200000.0
2006-07-26 21:48:00,116.28,116.286,116.275,116.275,925600006.0
2006-07-26 21:49:00,116.277,116.285,116.272,116.274,549300005.0
2006-07-26 21:50:00,116.269,116.273,116.265,116.273,208600000.0
2006-07-26 21:51:00,116.277,116.285,116.275,116.277,544600000.0
2006-07-26 21:52:00,116.276,116.283,116.276,116.283,202900000.0
2006-07-26 21:53:00,116.281,116.281,116.254,116.265,324200002.0
2006-07-26 21:54:00,116.263,116.272,116.256,116.272,770399993.0
2006-07-26 21:55:00,116.272,116.288,116.27,116.276,376700000.0
2006-07-26 21:56:00,116.276,116.289,116.267,116.289,692999997.0
2006-07-26 21:57:00,116.3,116.305,116.29,116.29,235500005.0
2006-07-26 21:58:00,116.29,116.311,116.29,116.311,83899998.0
2006-07-26 21:59:00,116.316,116.329,116.305,116.32,655399997.0
2006-07-26 22:00:00,116.313,116.313,116.293,116.295,1071300008.0
2006-07-26 22:01:00,116.294,116.3,116.285,116.299,1284200006.0
2006-07-26 22:02:00,116.291,116.292,116.277,116.277,678800006.0
2006-07-26 22:03:00,116.275,116.284,116.275,116.275,416400007.0
2006-07-26 22:04:00,116.273,116.275,116.263,116.273,718900000.0
2006-07-26 22:05:00,116.277,116.284,116.277,116.278,135500003.0
2006-07-26 22:06:00,116.267,116.267,116.262,116.262,70199999.0
2006-07-26 22:07:00,116.257,116.257,116.247,116.247,388700007.0
2006-07-26 22:08:00,116.241,116.25,116.238,116.24,222800000.0
2006-07-26 22:09:00,116.237,116.237,116.195,116.195,143599997.0
2006-07-26 22:10:00,116.199,116.218,116.197,116.21,220399998.0
2006-07-26 22:11:00,116.201,116.201,116.168,116.198,578900004.0
2006-07-26 22:12:00,116.202,116.208,116.199,116.208,231800004.0
2006-07-26 22:13:00,116.208,116.211,116.202,116.202,449499992.0
2006-07-26 22:14:00,116.195,116.218,116.184,116.218,285599997.0
2006-07-26 22:15:00,116.23,116.241,116.229,116.229,208599998.0
2006-07-26 22:16:00,116.221,116.224,116.193,116.193,661299993.0
2006-07-26 22:17:00,116.194,116.236,116.194,116.236,286600003.0
2006-07-26 22:18:00,116.242,116.249,116.239,116.249,557500005.0
2006-07-26 22:19:00,116.252,116.266,116.249,116.25,383000000.0
2006-07-26 22:20:00,116.252,116.252,116.23,116.23,185300004.0
2006-07-26 22:21:00,116.236,116.236,116.205,116.217,112200002.0
2006-07-26 22:22:00,116.224,116.235,116.224,116.227,279800001.0
2006-07-26 22:23:00,116.226,116.226,116.218,116.222,168399998.0
2006-07-26 22:24:00,116.231,116.231,116.213,116.215,398900007.0
2006-07-26 22:25:00,116.218,116.218,116.207,116.218,254499999.0
2006-07-26 22:26:00,116.215,116.22,116.21,116.215,284200004.0
2006-07-26 22:27:00,116.223,116.235,116.22,116.23,922500002.0
2006-07-26 22:28:00,116.231,116.234,116.222,116.23,356800000.0
2006-07-26 22:29:00,116.223,116.223,116.217,116.217,306299998.0
2006-07-26 22:30:00,116.225,116.226,116.222,116.226,243399995.0
2006-07-26 22:31:00,116.229,116.246,116.228,116.246,166700003.0
2006-07-26 22:32:00,116.248,116.248,116.241,116.242,237200000.0
2006-07-26 22:33:00,116.243,116.243,116.233,116.238,710599998.0
2006-07-26 22:34:00,116.235,116.245,116.233,116.235,1165299999.0
2006-07-26 22:35:00,116.242,116.25,116.242,116.248,250800003.0
2006-07-26 22:36:00,116.247,116.25,116.235,116.248,749400008.0
2006-07-26 22:37:00,116.256,116.276,116.256,116.268,152199998.0
2006-07-26 22:38:00,116.267,116.267,116.247,116.247,141900000.0
2006-07-26 22:39:00,116.243,116.25,116.243,116.245,318499994.0
2006-07-26 22:40:00,116.245,116.25,116.237,116.238,633500001.0
2006-07-26 22:41:00,116.245,116.253,116.245,116.251,259199997.0
2006-07-26 22:42:00,116.248,116.253,116.248,116.25,110500002.0
2006-07-26 22:43:00,116.247,116.25,116.239,116.239,246400000.0
2006-07-26 22:44:00,116.239,116.243,116.233,116.233,272200003.0
2006-07-26 22:45:00,116.238,116.253,116.236,116.248,369400008.0
2006-07-26 22:46:00,116.257,116.262,116.253,116.253,268399997.0
2006-07-26 22:47:00,116.262,116.267,116.25,116.252,132700001.0
2006-07-26 22:48:00,116.251,116.253,116.239,116.239,356499998.0
2006-07-26 22:49:00,116.255,116.268,116.255,116.255,301300001.0
2006-07-26 22:50:00,116.244,116.247,116.235,116.235,363699998.0
2006-07-26 22:51:00,116.244,116.249,116.235,116.238,304599999.0
2006-07-26 22:52:00,116.235,116.247,116.23,116.23,371799999.0
2006-07-26 22:53:00,116.233,116.245,116.233,116.241,468099998.0
2006-07-26 22:54:00,116.245,116.251,116.237,116.249,217299996.0
2006-07-26 22:55:00,116.252,116.252,116.236,116.251,414300002.0
2006-07-26 22:56:00,116.253,116.258,116.249,116.254,349799995.0
2006-07-26 22:57:00,116.25,116.256,116.237,116.237,448099996.0
2006-07-26 22:58:00,116.24,116.26,116.239,116.248,151700000.0
2006-07-26 22:59:00,116.232,116.238,116.221,116.225,275400002.0
2006-07-26 23:00:00,116.23,116.248,116.2,116.217,281300000.0
2006-07-26 23:01:00,116.232,116.24,116.198,116.212,259600002.0
2006-07-26 23:02:00,116.199,116.217,116.181,116.199,364600004.0
2006-07-26 23:03:00,116.213,116.237,116.209,116.228,250200000.0
2006-07-26 23:04:00,116.24,116.241,116.194,116.194,240699996.0
2006-07-26 23:05:00,116.212,116.217,116.173,116.185,262600000.0
2006-07-26 23:06:00,116.19,116.226,116.186,116.188,318700000.0
2006-07-26 23:07:00,116.186,116.229,116.186,116.215,250300001.0
2006-07-26 23:08:00,116.203,116.223,116.194,116.215,357500004.0
2006-07-26 23:09:00,116.205,116.237,116.204,116.229,377000002.0
2006-07-26 23:10:00,116.232,116.236,116.19,116.218,343999997.0
2006-07-26 23:11:00,116.225,116.236,116.203,116.204,232099998.0
2006-07-26 23:12:00,116.222,116.272,116.216,116.272,396100002.0
2006-07-26 23:13:00,116.256,116.276,116.24,116.261,282499999.0
2006-07-26 23:14:00,116.238,116.272,116.232,116.272,398000000.0
2006-07-26 23:15:00,116.285,116.299,116.268,116.278,363599992.0
2006-07-26 23:16:00,116.297,116.314,116.285,116.29,120499999.0
2006-07-26 23:17:00,116.305,116.312,116.233,116.233,162399998.0
2006-07-26 23:18:00,116.253,116.289,116.248,116.275,148000002.0
2006-07-26 23:19:00,116.274,116.291,116.258,116.259,161700002.0
2006-07-26 23:20:00,116.267,116.275,116.242,116.255,166799999.0
2006-07-26 23:21:00,116.275,116.291,116.257,116.28,122399998.0
2006-07-26 23:22:00,116.292,116.309,116.266,116.276,229099997.0
2006-07-26 23:23:00,116.292,116.299,116.26,116.278,361799998.0
2006-07-26 23:24:00,116.294,116.294,116.268,116.28,346100006.0
2006-07-26 23:25:00,116.288,116.288,116.236,116.253,190799999.0
2006-07-26 23:26:00,116.238,116.272,116.235,116.259,294500001.0
2006-07-26 23:27:00,116.259,116.27,116.23,116.25,225999998.0
2006-07-26 23:28:00,116.265,116.27,116.247,116.258,163199998.0
2006-07-26 23:29:00,116.258,116.283,116.245,116.257,262200001.0
2006-07-26 23:30:00,116.25,116.252,116.23,116.238,284700005.0
2006-07-26 23:31:00,116.243,116.243,116.219,116.231,190400000.0
2006-07-26 23:32:00,116.25,116.27,116.238,116.266,161600001.0
2006-07-26 23:33:00,116.274,116.279,116.247,116.255,258000001.0
2006-07-26 23:34:00,116.274,116.274,116.235,116.244,246899997.0
2006-07-26 23:35:00,116.25,116.259,116.241,116.241,179500001.0
2006-07-26 23:36:00,116.245,116.25,116.24,116.247,254900003.0
2006-07-26 23:37:00,116.25,116.25,116.244,116.247,197200004.0
2006-07-26 23:38:00,116.242,116.249,116.241,116.245,273400007.0
2006-07-26 23:39:00,116.249,116.253,116.249,116.253,38000000.0
2006-07-26 23:40:00,116.25,116.255,116.245,116.248,136599996.0
2006-07-26 23:41:00,116.255,116.264,116.252,116.258,177800000.0
2006-07-26 23:42:00,116.253,116.265,116.253,116.265,82200000.0
2006-07-26 23:43:00,116.255,116.256,116.246,116.255,219500003.0
2006-07-26 23:44:00,116.25,116.258,116.245,116.245,157500000.0
2006-07-26 23:45:00,116.254,116.264,116.253,116.253,229099996.0
2006-07-26 23:46:00,116.261,116.261,116.254,116.257,117600000.0
2006-07-26 23:47:00,116.263,116.274,116.263,116.274,15500000.0
2006-07-26 23:48:00,116.282,116.291,116.28,116.29,224900002.0
2006-07-26 23:49:00,116.29,116.29,116.282,116.285,382699999.0
2006-07-26 23:50:00,116.281,116.302,116.281,116.302,226600001.0
2006-07-26 23:51:00,116.301,116.31,116.301,116.31,157800000.0
2006-07-26 23:52:00,116.322,116.352,116.312,116.352,171699998.0
2006-07-26 23:53:00,116.368,116.381,116.354,116.381,316800000.0
2006-07-26 23:54:00,116.383,116.383,116.363,116.363,160800001.0
2006-07-26 23:55:00,116.356,116.356,116.339,116.344,111900003.0
2006-07-26 23:56:00,116.339,116.339,116.319,116.324,214400003.0
2006-07-26 23:57:00,116.322,116.332,116.318,116.323,88600002.0
2006-07-26 23:58:00,116.33,116.335,116.32,116.328,145500002.0
2006-07-26 23:59:00,116.34,116.35,116.34,116.34,214799997.0
2006-07-27 00:00:00,116.346,116.351,116.335,116.351,182400004.0
2006-07-27 00:01:00,116.347,116.359,116.338,116.338,222100002.0
2006-07-27 00:02:00,116.342,116.361,116.342,116.36,263499996.0
2006-07-27 00:03:00,116.358,116.358,116.353,116.358,210600003.0
2006-07-27 00:04:00,116.36,116.362,116.352,116.356,432400000.0
2006-07-27 00:05:00,116.36,116.362,116.351,116.362,203700002.0
2006-07-27 00:06:00,116.346,116.354,116.331,116.331,232199999.0
2006-07-27 00:07:00,116.33,116.333,116.324,116.326,209500005.0
2006-07-27 00:08:00,116.325,116.325,116.31,116.31,143000000.0
2006-07-27 00:09:00,116.307,116.307,116.299,116.299,367100001.0
2006-07-27 00:10:00,116.29,116.29,116.244,116.25,230600005.0
2006-07-27 00:11:00,116.242,116.245,116.235,116.24,187499998.0
2006-07-27 00:12:00,116.238,116.245,116.238,116.245,133100000.0
2006-07-27 00:13:00,116.24,116.248,116.24,116.245,288900002.0
2006-07-27 00:14:00,116.249,116.261,116.248,116.259,152199999.0
2006-07-27 00:15:00,116.26,116.26,116.241,116.25,159000003.0
2006-07-27 00:16:00,116.246,116.246,116.239,116.239,124199999.0
2006-07-27 00:17:00,116.239,116.253,116.239,116.247,250500000.0
2006-07-27 00:18:00,116.258,116.27,116.257,116.27,197400002.0
2006-07-27 00:19:00,116.267,116.27,116.259,116.26,284099998.0
2006-07-27 00:20:00,116.268,116.274,116.264,116.267,311400003.0
2006-07-27 00:21:00,116.261,116.275,116.257,116.275,153299998.0
2006-07-27 00:22:00,116.271,116.273,116.263,116.272,274199998.0
2006-07-27 00:23:00,116.273,116.273,116.265,116.268,353600001.0
2006-07-27 00:24:00,116.262,116.265,116.253,116.26,353199993.0
2006-07-27 00:25:00,116.26,116.265,116.252,116.261,273200004.0
2006-07-27 00:26:00,116.266,116.27,116.263,116.27,199100001.0
2006-07-27 00:27:00,116.268,116.273,116.26,116.26,188299999.0
2006-07-27 00:28:00,116.271,116.273,116.263,116.27,407000003.0
2006-07-27 00:29:00,116.269,116.27,116.26,116.27,124699999.0
2006-07-27 00:30:00,116.27,116.27,116.26,116.27,341700001.0
2006-07-27 00:31:00,116.271,116.273,116.264,116.273,372200002.0
2006-07-27 00:32:00,116.275,116.276,116.257,116.257,236399998.0
2006-07-27 00:33:00,116.27,116.282,116.27,116.28,188000002.0
2006-07-27 00:34:00,116.28,116.28,116.28,116.28,43499999.0
2006-07-27 00:35:00,116.282,116.292,116.282,116.286,252800000.0
2006-07-27 00:36:00,116.288,116.293,116.288,116.289,217800001.0
2006-07-27 00:37:00,116.297,116.301,116.288,116.295,183300000.0
2006-07-27 00:38:00,116.295,116.298,116.292,116.298,182799997.0
2006-07-27 00:39:00,116.303,116.305,116.297,116.305,137600003.0
2006-07-27 00:40:00,116.305,116.307,116.293,116.303,291700005.0
2006-07-27 00:41:00,116.309,116.319,116.309,116.31,114799999.0
2006-07-27 00:42:00,116.311,116.318,116.305,116.317,280299998.0
2006-07-27 00:43:00,116.316,116.316,116.291,116.295,333800003.0
2006-07-27 00:44:00,116.295,116.314,116.295,116.308,266000005.0
2006-07-27 00:45:00,116.317,116.317,116.305,116.305,135900002.0
2006-07-27 00:46:00,116.307,116.313,116.304,116.31,170399998.0
2006-07-27 00:47:00,116.315,116.315,116.313,116.315,199699999.0
2006-07-27 00:48:00,116.315,116.316,116.307,116.313,227299998.0
2006-07-27 00:49:00,116.312,116.33,116.312,116.33,205499998.0
2006-07-27 00:50:00,116.331,116.349,116.331,116.349,120099999.0
2006-07-27 00:51:00,116.349,116.351,116.337,116.337,110399999.0
2006-07-27 00:52:00,116.339,116.351,116.339,116.342,270500002.0
2006-07-27 00:53:00,116.343,116.351,116.337,116.351,234100004.0
2006-07-27 00:54:00,116.361,116.362,116.356,116.356,166700002.0
2006-07-27 00:55:00,116.353,116.363,116.353,116.363,215100000.0
2006-07-27 00:56:00,116.361,116.366,116.358,116.358,155299996.0
2006-07-27 00:57:00,116.354,116.369,116.354,116.367,203099996.0
2006-07-27 00:58:00,116.372,116.372,116.364,116.368,295200006.0
2006-07-27 00:59:00,116.36,116.365,116.345,116.348,287199999.0
2006-07-27 01:00:00,116.348,116.348,116.342,116.347,226999995.0
2006-07-27 01:01:00,116.351,116.354,116.344,116.352,181399998.0
2006-07-27 01:02:00,116.348,116.352,116.341,116.35,255699995.0
2006-07-27 01:03:00,116.345,116.346,116.324,116.332,200900003.0
2006-07-27 01:04:00,116.326,116.326,116.313,116.326,228300004.0
2006-07-27 01:05:00,116.325,116.331,116.32,116.32,153400001.0
2006-07-27 01:06:00,116.315,116.32,116.312,116.315,285200004.0
2006-07-27 01:07:00,116.31,116.315,116.308,116.315,225199996.0
2006-07-27 01:08:00,116.307,116.31,116.301,116.307,138700000.0
2006-07-27 01:09:00,116.315,116.315,116.31,116.31,202899996.0
2006-07-27 01:10:00,116.317,116.323,116.315,116.315,317500003.0
2006-07-27 01:11:00,116.314,116.332,116.311,116.332,166499995.0
2006-07-27 01:12:00,116.33,116.342,116.33,116.342,110999999.0
2006-07-27 01:13:00,116.337,116.34,116.337,116.34,121899999.0
2006-07-27 01:14:00,116.345,116.35,116.345,116.345,214799998.0
2006-07-27 01:15:00,116.349,116.353,116.342,116.342,282500003.0
2006-07-27 01:16:00,116.342,116.343,116.334,116.343,155500000.0
2006-07-27 01:17:00,116.345,116.345,116.338,116.345,203099998.0
2006-07-27 01:18:00,116.348,116.351,116.342,116.347,297300000.0
2006-07-27 01:19:00,116.336,116.346,116.333,116.343,253699998.0
2006-07-27 01:20:00,116.34,116.34,116.332,116.332,242099999.0
2006-07-27 01:21:00,116.339,116.341,116.332,116.336,419599999.0
2006-07-27 01:22:00,116.333,116.334,116.325,116.325,228499999.0
2006-07-27 01:23:00,116.327,116.327,116.311,116.315,124600003.0
2006-07-27 01:24:00,116.31,116.311,116.296,116.311,234300002.0
2006-07-27 01:25:00,116.309,116.312,116.3,116.307,228900004.0
2006-07-27 01:26:00,116.305,116.307,116.29,116.29,190000000.0
2006-07-27 01:27:00,116.305,116.307,116.301,116.307,129300002.0
2006-07-27 01:28:00,116.298,116.303,116.293,116.295,136000002.0
2006-07-27 01:29:00,116.288,116.302,116.288,116.302,382200001.0
2006-07-27 01:30:00,116.293,116.3,116.293,116.296,257999996.0
2006-07-27 01:31:00,116.296,116.304,116.291,116.297,183499999.0
2006-07-27 01:32:00,116.289,116.291,116.279,116.279,414700002.0
2006-07-27 01:33:00,116.266,116.266,116.259,116.262,128600002.0
2006-07-27 01:34:00,116.257,116.271,116.257,116.265,265700007.0
2006-07-27 01:35:00,116.27,116.273,116.267,116.267,96900001.0
2006-07-27 01:36:00,116.267,116.275,116.267,116.27,200400000.0
2006-07-27 01:37:00,116.27,116.274,116.27,116.27,305599998.0
2006-07-27 01:38:00,116.275,116.275,116.265,116.275,175500002.0
2006-07-27 01:39:00,116.265,116.278,116.265,116.268,174500004.0
2006-07-27 01:40:00,116.27,116.27,116.255,116.255,176199999.0
2006-07-27 01:41:00,116.265,116.268,116.262,116.268,105899999.0
2006-07-27 01:42:00,116.269,116.273,116.266,116.273,269899997.0
2006-07-27 01:43:00,116.267,116.271,116.262,116.271,136200001.0
2006-07-27 01:44:00,116.269,116.273,116.262,116.27,170500000.0
2006-07-27 01:45:00,116.271,116.279,116.269,116.279,385100005.0
2006-07-27 01:46:00,116.279,116.282,116.273,116.282,135899997.0
2006-07-27 01:47:00,116.282,116.292,116.279,116.279,230799995.0
2006-07-27 01:48:00,116.284,116.296,116.28,116.295,135699997.0
2006-07-27 01:49:00,116.295,116.301,116.288,116.299,217900000.0
2006-07-27 01:50:00,116.298,116.311,116.298,116.31,252799999.0
2006-07-27 01:51:00,116.318,116.321,116.308,116.314,172400001.0
2006-07-27 01:52:00,116.312,116.312,116.297,116.297,178200004.0
2006-07-27 01:53:00,116.298,116.303,116.292,116.298,308499998.0
2006-07-27 01:54:00,116.289,116.297,116.28,116.297,265900002.0
2006-07-27 01:55:00,116.3,116.3,116.283,116.298,159500001.0
2006-07-27 01:56:00,116.295,116.301,116.29,116.292,214800003.0
2006-07-27 01:57:00,116.292,116.32,116.292,116.32,103600001.0
2006-07-27 01:58:00,116.323,116.329,116.321,116.327,148500001.0
2006-07-27 01:59:00,116.329,116.329,116.316,116.316,195799996.0
2006-07-27 02:00:00,116.331,116.365,116.331,116.365,146600002.0
2006-07-27 02:01:00,116.357,116.357,116.346,116.354,316100001.0
2006-07-27 02:02:00,116.348,116.353,116.342,116.351,292500000.0
2006-07-27 02:03:00,116.348,116.373,116.342,116.373,129699999.0
2006-07-27 02:04:00,116.378,116.398,116.376,116.389,244999999.0
2006-07-27 02:05:00,116.392,116.396,116.385,116.385,180599997.0
2006-07-27 02:06:00,116.378,116.378,116.336,116.336,255499994.0
2006-07-27 02:07:00,116.323,116.33,116.323,116.33,220499994.0
2006-07-27 02:08:00,116.327,116.331,116.321,116.328,170300003.0
2006-07-27 02:09:00,116.333,116.336,116.325,116.332,167499998.0
2006-07-27 02:10:00,116.327,116.33,116.311,116.324,332199990.0
2006-07-27 02:11:00,116.327,116.327,116.313,116.318,380200006.0
2006-07-27 02:12:00,116.323,116.323,116.31,116.32,219300002.0
2006-07-27 02:13:00,116.32,116.338,116.32,116.33,314700008.0
2006-07-27 02:14:00,116.337,116.351,116.337,116.347,230800001.0
2006-07-27 02:15:00,116.348,116.348,116.324,116.324,118600001.0
2006-07-27 02:16:00,116.322,116.322,116.309,116.31,260700004.0
2006-07-27 02:17:00,116.315,116.327,116.315,116.327,217799994.0
2006-07-27 02:18:00,116.326,116.326,116.317,116.319,391699997.0
2006-07-27 02:19:00,116.32,116.332,116.32,116.323,286400000.0
2006-07-27 02:20:00,116.322,116.327,116.32,116.321,97500003.0
2006-07-27 02:21:00,116.317,116.323,116.314,116.318,165299999.0
2006-07-27 02:22:00,116.312,116.315,116.308,116.315,173100001.0
2006-07-27 02:23:00,116.306,116.308,116.292,116.292,268899996.0
2006-07-27 02:24:00,116.297,116.297,116.269,116.274,165600003.0
2006-07-27 02:25:00,116.263,116.263,116.237,116.242,99000000.0
2006-07-27 02:26:00,116.249,116.268,116.249,116.251,335800006.0
2006-07-27 02:27:00,116.25,116.255,116.24,116.251,164700004.0
2006-07-27 02:28:00,116.252,116.282,116.252,116.271,250599992.0
2006-07-27 02:29:00,116.277,116.277,116.261,116.261,304500002.0
2006-07-27 02:30:00,116.262,116.268,116.238,116.26,112700000.0
2006-07-27 02:31:00,116.27,116.275,116.257,116.265,441099995.0
2006-07-27 02:32:00,116.261,116.261,116.243,116.247,165000002.0
2006-07-27 02:33:00,116.247,116.253,116.244,116.248,157499999.0
2006-07-27 02:34:00,116.258,116.27,116.258,116.262,263699998.0
2006-07-27 02:35:00,116.257,116.257,116.239,116.24,323999999.0
2006-07-27 02:36:00,116.232,116.232,116.221,116.232,150100001.0
2006-07-27 02:37:00,116.237,116.237,116.217,116.217,241500000.0
2006-07-27 02:38:00,116.205,116.215,116.193,116.215,120700002.0
2006-07-27 02:39:00,116.214,116.219,116.214,116.218,217000004.0
2006-07-27 02:40:00,116.22,116.223,116.211,116.223,313899999.0
2006-07-27 02:41:00,116.22,116.22,116.205,116.212,179900002.0
2006-07-27 02:42:00,116.21,116.214,116.196,116.203,236499997.0
2006-07-27 02:43:00,116.208,116.208,116.191,116.191,237500001.0
2006-07-27 02:44:00,116.187,116.193,116.187,116.193,142800001.0
2006-07-27 02:45:00,116.192,116.204,116.192,116.199,349499996.0
2006-07-27 02:46:00,116.205,116.21,116.203,116.21,128500002.0
2006-07-27 02:47:00,116.207,116.221,116.202,116.221,262200001.0
2006-07-27 02:48:00,116.222,116.222,116.21,116.21,186500000.0
2006-07-27 02:49:00,116.219,116.231,116.216,116.231,143500003.0
2006-07-27 02:50:00,116.229,116.24,116.227,116.235,468099994.0
2006-07-27 02:51:00,116.235,116.235,116.227,116.23,192600005.0
2006-07-27 02:52:00,116.238,116.244,116.233,116.237,213400000.0
2006-07-27 02:53:00,116.237,116.243,116.229,116.243,182600001.0
2006-07-27 02:54:00,116.235,116.25,116.235,116.245,41700000.0
2006-07-27 02:55:00,116.248,116.248,116.239,116.244,158199996.0
2006-07-27 02:56:00,116.233,116.25,116.233,116.25,190600002.0
2006-07-27 02:57:00,116.255,116.258,116.245,116.245,402400006.0
2006-07-27 02:58:00,116.26,116.269,116.26,116.268,80299999.0
2006-07-27 02:59:00,116.276,116.288,116.276,116.288,199400000.0
2006-07-27 03:00:00,116.284,116.284,116.265,116.265,231800004.0
2006-07-27 03:01:00,116.265,116.269,116.262,116.268,261399996.0
2006-07-27 03:02:00,116.254,116.259,116.254,116.259,185499996.0
2006-07-27 03:03:00,116.263,116.271,116.261,116.265,208200003.0
2006-07-27 03:04:00,116.268,116.293,116.268,116.292,373500004.0
2006-07-27 03:05:00,116.297,116.299,116.285,116.29,361800001.0
2006-07-27 03:06:00,116.292,116.292,116.274,116.278,235399994.0
2006-07-27 03:07:00,116.272,116.284,116.272,116.278,379100006.0
2006-07-27 03:08:00,116.273,116.275,116.267,116.275,361899998.0
2006-07-27 03:09:00,116.272,116.273,116.262,116.273,197600002.0
2006-07-27 03:10:00,116.272,116.282,116.266,116.282,106800003.0
2006-07-27 03:11:00,116.288,116.299,116.288,116.288,202099998.0
2006-07-27 03:12:00,116.281,116.298,116.28,116.297,252899998.0
2006-07-27 03:13:00,116.308,116.31,116.294,116.305,448299992.0
2006-07-27 03:14:00,116.3,116.307,116.3,116.302,196999998.0
2006-07-27 03:15:00,116.311,116.311,116.295,116.304,150500001.0
2006-07-27 03:16:00,116.297,116.312,116.297,116.312,89500000.0
2006-07-27 03:17:00,116.31,116.315,116.306,116.307,295199996.0
2006-07-27 03:18:00,116.307,116.315,116.306,116.308,220100001.0
2006-07-27 03:19:00,116.31,116.32,116.3,116.314,357099994.0
2006-07-27 03:20:00,116.322,116.322,116.308,116.317,403800009.0
2006-07-27 03:21:00,116.322,116.327,116.318,116.324,99600000.0
2006-07-27 03:22:00,116.327,116.333,116.324,116.333,107600000.0
2006-07-27 03:23:00,116.33,116.338,116.329,116.338,302099997.0
2006-07-27 03:24:00,116.347,116.353,116.342,116.347,287599999.0
2006-07-27 03:25:00,116.347,116.348,116.329,116.329,190700001.0
2006-07-27 03:26:00,116.343,116.343,116.33,116.33,262999997.0
2006-07-27 03:27:00,116.336,116.344,116.334,116.337,346000007.0
2006-07-27 03:28:00,116.335,116.335,116.328,116.335,172700000.0
2006-07-27 03:29:00,116.332,116.332,116.324,116.328,58400002.0
2006-07-27 03:30:00,116.31,116.317,116.306,116.307,305900004.0
2006-07-27 03:31:00,116.31,116.319,116.308,116.31,193099998.0
2006-07-27 03:32:00,116.31,116.314,116.303,116.307,301200001.0
2006-07-27 03:33:00,116.307,116.312,116.299,116.302,372099998.0
2006-07-27 03:34:00,116.302,116.302,116.291,116.291,316999999.0
2006-07-27 03:35:00,116.287,116.3,116.287,116.297,211499998.0
2006-07-27 03:36:00,116.291,116.302,116.29,116.302,149200000.0
2006-07-27 03:37:00,116.298,116.301,116.292,116.292,193699997.0
2006-07-27 03:38:00,116.295,116.297,116.287,116.29,115399996.0
2006-07-27 03:39:00,116.29,116.291,116.284,116.285,238099993.0
2006-07-27 03:40:00,116.286,116.294,116.28,116.286,187299996.0
2006-07-27 03:41:00,116.284,116.294,116.284,116.294,166699997.0
2006-07-27 03:42:00,116.29,116.292,116.282,116.29,211699998.0
2006-07-27 03:43:00,116.288,116.289,116.28,116.28,282100002.0
2006-07-27 03:44:00,116.281,116.29,116.277,116.287,267200000.0
2006-07-27 03:45:00,116.28,116.28,116.264,116.274,152600000.0
2006-07-27 03:46:00,116.271,116.283,116.271,116.273,230499999.0
2006-07-27 03:47:00,116.27,116.27,116.255,116.255,90199999.0
2006-07-27 03:48:00,116.256,116.261,116.255,116.256,205200000.0
2006-07-27 03:49:00,116.253,116.253,116.241,116.246,190000002.0
2006-07-27 03:50:00,116.257,116.262,116.255,116.262,226899996.0
2006-07-27 03:51:00,116.26,116.271,116.254,116.271,360500011.0
2006-07-27 03:52:00,116.277,116.282,116.272,116.272,219100003.0
2006-07-27 03:53:00,116.268,116.273,116.265,116.266,165599997.0
2006-07-27 03:54:00,116.265,116.278,116.265,116.278,289200002.0
2006-07-27 03:55:00,116.27,116.27,116.262,116.268,265200004.0
2006-07-27 03:56:00,116.268,116.273,116.262,116.269,238800001.0
2006-07-27 03:57:00,116.265,116.265,116.259,116.261,198099999.0
2006-07-27 03:58:00,116.256,116.264,116.256,116.257,286999998.0
2006-07-27 03:59:00,116.257,116.266,116.256,116.256,231400000.0
2006-07-27 04:00:00,116.263,116.263,116.248,116.257,191299998.0
2006-07-27 04:01:00,116.259,116.262,116.253,116.262,250400001.0
2006-07-27 04:02:00,116.256,116.259,116.256,116.259,127700005.0
2006-07-27 04:03:00,116.248,116.25,116.245,116.248,98500001.0
2006-07-27 04:04:00,116.252,116.252,116.232,116.243,249699999.0
2006-07-27 04:05:00,116.247,116.251,116.242,116.242,200899997.0
2006-07-27 04:06:00,116.246,116.253,116.243,116.253,171899999.0
2006-07-27 04:07:00,116.249,116.249,116.235,116.24,292799999.0
2006-07-27 04:08:00,116.24,116.244,116.234,116.238,196100004.0
2006-07-27 04:09:00,116.235,116.24,116.225,116.235,207500001.0
2006-07-27 04:10:00,116.237,116.242,116.226,116.242,208799995.0
2006-07-27 04:11:00,116.243,116.246,116.237,116.238,233300000.0
2006-07-27 04:12:00,116.248,116.252,116.247,116.25,116199997.0
2006-07-27 04:13:00,116.245,116.245,116.237,116.245,100400002.0
2006-07-27 04:14:00,116.248,116.262,116.248,116.257,183600001.0
2006-07-27 04:15:00,116.258,116.268,116.254,116.26,277300005.0
2006-07-27 04:16:00,116.252,116.261,116.252,116.256,230300003.0
2006-07-27 04:17:00,116.248,116.254,116.241,116.254,159000001.0
2006-07-27 04:18:00,116.248,116.255,116.245,116.255,176400001.0
2006-07-27 04:19:00,116.255,116.255,116.248,116.255,293200003.0
2006-07-27 04:20:00,116.25,116.255,116.25,116.253,95899999.0
2006-07-27 04:21:00,116.248,116.25,116.244,116.248,257099999.0
2006-07-27 04:22:00,116.253,116.253,116.244,116.248,319400004.0
2006-07-27 04:23:00,116.25,116.255,116.25,116.255,167799998.0
2006-07-27 04:24:00,116.247,116.253,116.242,116.249,317300002.0
2006-07-27 04:25:00,116.245,116.249,116.242,116.247,154100002.0
2006-07-27 04:26:00,116.237,116.245,116.235,116.243,374599993.0
2006-07-27 04:27:00,116.24,116.253,116.24,116.25,260699999.0
2006-07-27 04:28:00,116.253,116.255,116.248,116.248,222599998.0
2006-07-27 04:29:00,116.25,116.255,116.25,116.255,102200000.0
2006-07-27 04:30:00,116.249,116.255,116.241,116.248,185399999.0
2006-07-27 04:31:00,116.25,116.255,116.25,116.255,149500000.0
2006-07-27 04:32:00,116.252,116.265,116.252,116.26,231400000.0
2006-07-27 04:33:00,116.257,116.258,116.246,116.255,256000000.0
2006-07-27 04:34:00,116.247,116.254,116.247,116.248,79600002.0
2006-07-27 04:35:00,116.245,116.247,116.237,116.247,133499996.0
2006-07-27 04:36:00,116.237,116.245,116.235,116.245,110399998.0
2006-07-27 04:37:00,116.242,116.244,116.233,116.237,206700006.0
2006-07-27 04:38:00,116.244,116.244,116.238,116.244,225100001.0
2006-07-27 04:39:00,116.243,116.243,116.24,116.24,59299998.0
2006-07-27 04:40:00,116.238,116.241,116.237,116.238,214600001.0
2006-07-27 04:41:00,116.235,116.244,116.23,116.24,233899999.0
2006-07-27 04:42:00,116.245,116.245,116.237,116.238,198599998.0
2006-07-27 04:43:00,116.248,116.248,116.24,116.24,96399997.0
2006-07-27 04:44:00,116.245,116.254,116.241,116.241,157299995.0
2006-07-27 04:45:00,116.246,116.254,116.237,116.254,279399996.0
2006-07-27 04:46:00,116.257,116.269,116.257,116.267,189999994.0
2006-07-27 04:47:00,116.277,116.284,116.273,116.284,298300004.0
2006-07-27 04:48:00,116.287,116.292,116.284,116.287,243599999.0
2006-07-27 04:49:00,116.289,116.294,116.283,116.283,403099997.0
2006-07-27 04:50:00,116.279,116.291,116.278,116.278,278199998.0
2006-07-27 04:51:00,116.285,116.285,116.285,116.285,36700001.0
2006-07-27 04:52:00,116.28,116.289,116.278,116.278,212600004.0
2006-07-27 04:53:00,116.286,116.295,116.286,116.29,159299999.0
2006-07-27 04:54:00,116.307,116.309,116.296,116.308,248300002.0
2006-07-27 04:55:00,116.309,116.32,116.3,116.315,236100004.0
2006-07-27 04:56:00,116.315,116.318,116.309,116.311,148199996.0
2006-07-27 04:57:00,116.317,116.324,116.308,116.324,180200008.0
2006-07-27 04:58:00,116.322,116.323,116.31,116.323,95400001.0
2006-07-27 04:59:00,116.327,116.34,116.325,116.34,282799999.0
2006-07-27 05:00:00,116.342,116.342,116.318,116.333,238500001.0
2006-07-27 05:01:00,116.322,116.33,116.317,116.317,155100001.0
2006-07-27 05:02:00,116.309,116.319,116.309,116.31,118699999.0
2006-07-27 05:03:00,116.3,116.3,116.284,116.295,164999998.0
2006-07-27 05:04:00,116.302,116.302,116.289,116.29,121900002.0
2006-07-27 05:05:00,116.295,116.301,116.293,116.301,141299997.0
2006-07-27 05:06:00,116.307,116.314,116.297,116.297,209500005.0
2006-07-27 05:07:00,116.301,116.301,116.294,116.294,21900001.0
2006-07-27 05:08:00,116.293,116.295,116.285,116.29,222700001.0
2006-07-27 05:09:00,116.287,116.295,116.287,116.295,369799996.0
2006-07-27 05:10:00,116.298,116.302,116.295,116.3,328800000.0
2006-07-27 05:11:00,116.297,116.297,116.266,116.272,162400001.0
2006-07-27 05:12:00,116.265,116.277,116.265,116.275,106400003.0
2006-07-27 05:13:00,116.272,116.272,116.259,116.259,98900002.0
2006-07-27 05:14:00,116.26,116.269,116.26,116.266,179800001.0
2006-07-27 05:15:00,116.258,116.265,116.257,116.263,254700002.0
2006-07-27 05:16:00,116.269,116.278,116.269,116.272,339999999.0
2006-07-27 05:17:00,116.268,116.276,116.262,116.272,258200002.0
2006-07-27 05:18:00,116.261,116.265,116.256,116.264,278700005.0
2006-07-27 05:19:00,116.255,116.261,116.242,116.242,292199999.0
2006-07-27 05:20:00,116.25,116.25,116.25,116.25,8800000.0
2006-07-27 05:21:00,116.249,116.259,116.246,116.259,323599998.0
2006-07-27 05:22:00,116.253,116.259,116.245,116.259,155999998.0
2006-07-27 05:23:00,116.253,116.255,116.248,116.252,327999989.0
2006-07-27 05:24:00,116.253,116.254,116.249,116.249,208500005.0
2006-07-27 05:25:00,116.243,116.248,116.236,116.243,378600000.0
2006-07-27 05:26:00,116.234,116.258,116.234,116.243,236700002.0
2006-07-27 05:27:00,116.25,116.25,116.246,116.246,95599997.0
2006-07-27 05:28:00,116.25,116.256,116.244,116.248,274999999.0
2006-07-27 05:29:00,116.242,116.248,116.238,116.248,235700000.0
2006-07-27 05:30:00,116.244,116.244,116.236,116.244,174100005.0
2006-07-27 05:31:00,116.24,116.244,116.234,116.239,206800001.0
2006-07-27 05:32:00,116.237,116.245,116.237,116.245,240099995.0
2006-07-27 05:33:00,116.244,116.244,116.234,116.235,298400000.0
2006-07-27 05:34:00,116.226,116.234,116.225,116.225,330099992.0
2006-07-27 05:35:00,116.232,116.235,116.227,116.23,339899999.0
2006-07-27 05:36:00,116.233,116.233,116.22,116.22,64700001.0
2006-07-27 05:37:00,116.226,116.237,116.226,116.237,302500002.0
2006-07-27 05:38:00,116.24,116.24,116.23,116.24,184900002.0
2006-07-27 05:39:00,116.237,116.24,116.235,116.24,87699999.0
2006-07-27 05:40:00,116.24,116.24,116.23,116.24,164700002.0
2006-07-27 05:41:00,116.24,116.24,116.235,116.235,289799997.0
2006-07-27 05:42:00,116.237,116.247,116.234,116.245,289200000.0
2006-07-27 05:43:00,116.252,116.259,116.252,116.259,179399999.0
2006-07-27 05:44:00,116.253,116.259,116.25,116.255,147700001.0
2006-07-27 05:45:00,116.255,116.255,116.241,116.253,152900004.0
2006-07-27 05:46:00,116.251,116.258,116.251,116.253,236000001.0
2006-07-27 05:47:00,116.245,116.256,116.245,116.255,170500002.0
2006-07-27 05:48:00,116.255,116.257,116.247,116.257,343799999.0
2006-07-27 05:49:00,116.255,116.255,116.236,116.236,233900000.0
2006-07-27 05:50:00,116.238,116.242,116.235,116.24,314300003.0
2006-07-27 05:51:00,116.239,116.244,116.238,116.244,199299998.0
2006-07-27 05:52:00,116.239,116.239,116.231,116.235,142299997.0
2006-07-27 05:53:00,116.232,116.241,116.232,116.239,275400004.0
2006-07-27 05:54:00,116.24,116.245,116.237,116.245,353700000.0
2006-07-27 05:55:00,116.246,116.249,116.24,116.249,383399999.0
2006-07-27 05:56:00,116.252,116.256,116.248,116.25,112900002.0
2006-07-27 05:57:00,116.248,116.252,116.247,116.252,260599998.0
2006-07-27 05:58:00,116.257,116.257,116.235,116.235,345000004.0
2006-07-27 05:59:00,116.24,116.25,116.239,116.249,133599999.0
2006-07-27 06:00:00,116.245,116.253,116.242,116.243,371600002.0
2006-07-27 06:01:00,116.242,116.244,116.242,116.244,15200000.0
2006-07-27 06:02:00,116.247,116.252,116.242,116.25,254900003.0
2006-07-27 06:03:00,116.245,116.253,116.245,116.253,86600001.0
2006-07-27 06:04:00,116.248,116.253,116.246,116.247,172200002.0
2006-07-27 06:05:00,116.248,116.248,116.235,116.239,165700005.0
2006-07-27 06:06:00,116.245,116.25,116.237,116.25,278700000.0
2006-07-27 06:07:00,116.245,116.249,116.242,116.243,196800001.0
2006-07-27 06:08:00,116.249,116.249,116.238,116.241,364400003.0
2006-07-27 06:09:00,116.242,116.246,116.242,116.242,230799999.0
2006-07-27 06:10:00,116.236,116.238,116.228,116.233,248199996.0
2006-07-27 06:11:00,116.229,116.237,116.223,116.223,281799999.0
2006-07-27 06:12:00,116.211,116.223,116.211,116.221,265199995.0
2006-07-27 06:13:00,116.215,116.223,116.215,116.223,169700002.0
2006-07-27 06:14:00,116.229,116.244,116.229,116.239,217400000.0
2006-07-27 06:15:00,116.24,116.248,116.238,116.238,172199999.0
2006-07-27 06:16:00,116.243,116.25,116.239,116.247,191199998.0
2006-07-27 06:17:00,116.244,116.244,116.241,116.241,97400004.0
2006-07-27 06:18:00,116.233,116.233,116.228,116.232,109900002.0
2006-07-27 06:19:00,116.238,116.238,116.233,116.233,226300005.0
2006-07-27 06:20:00,116.225,116.23,116.213,116.213,370700006.0
2006-07-27 06:21:00,116.207,116.218,116.203,116.218,269900004.0
2006-07-27 06:22:00,116.215,116.215,116.196,116.2,154699996.0
2006-07-27 06:23:00,116.201,116.205,116.195,116.205,247599994.0
2006-07-27 06:24:00,116.198,116.205,116.198,116.202,163399999.0
2006-07-27 06:25:00,116.202,116.207,116.197,116.2,243600001.0
2006-07-27 06:26:00,116.197,116.213,116.197,116.199,307099999.0
2006-07-27 06:27:00,116.203,116.206,116.187,116.194,167099999.0
2006-07-27 06:28:00,116.191,116.205,116.191,116.205,97800001.0
2006-07-27 06:29:00,116.203,116.21,116.198,116.205,157300002.0
2006-07-27 06:30:00,116.212,116.217,116.203,116.212,365700003.0
2006-07-27 06:31:00,116.201,116.215,116.201,116.212,216700004.0
2006-07-27 06:32:00,116.219,116.229,116.211,116.229,213199998.0
2006-07-27 06:33:00,116.222,116.222,116.211,116.215,170299995.0
2006-07-27 06:34:00,116.214,116.218,116.207,116.209,373900005.0
2006-07-27 06:35:00,116.213,116.22,116.208,116.21,171199996.0
2006-07-27 06:36:00,116.211,116.213,116.211,116.211,70400000.0
2006-07-27 06:37:00,116.213,116.219,116.211,116.219,195600002.0
2006-07-27 06:38:00,116.218,116.218,116.202,116.213,94799999.0
2006-07-27 06:39:00,116.218,116.218,116.207,116.207,283299998.0
2006-07-27 06:40:00,116.212,116.212,116.207,116.211,215100002.0
2006-07-27 06:41:00,116.21,116.21,116.205,116.205,261499998.0
2006-07-27 06:42:00,116.206,116.217,116.205,116.217,123700000.0
2006-07-27 06:43:00,116.212,116.212,116.198,116.198,220200006.0
2006-07-27 06:44:00,116.204,116.209,116.204,116.206,273199999.0
2006-07-27 06:45:00,116.208,116.217,116.204,116.204,331199997.0
2006-07-27 06:46:00,116.213,116.219,116.211,116.215,218900003.0
2006-07-27 06:47:00,116.203,116.215,116.203,116.215,120900001.0
2006-07-27 06:48:00,116.222,116.225,116.214,116.215,201600002.0
2006-07-27 06:49:00,116.222,116.225,116.205,116.22,280100003.0
2006-07-27 06:50:00,116.218,116.219,116.211,116.219,117200001.0
2006-07-27 06:51:00,116.22,116.22,116.212,116.212,182300001.0
2006-07-27 06:52:00,116.22,116.222,116.21,116.22,489700001.0
2006-07-27 06:53:00,116.215,116.22,116.212,116.217,125100002.0
2006-07-27 06:54:00,116.223,116.227,116.223,116.225,210500001.0
2006-07-27 06:55:00,116.22,116.225,116.22,116.225,79400002.0
2006-07-27 06:56:00,116.225,116.225,116.218,116.22,156500005.0
2006-07-27 06:57:00,116.228,116.249,116.224,116.242,260900006.0
2006-07-27 06:58:00,116.242,116.249,116.242,116.249,190799999.0
2006-07-27 06:59:00,116.252,116.252,116.242,116.252,248399999.0
2006-07-27 07:00:00,116.255,116.258,116.246,116.249,260099996.0
2006-07-27 07:01:00,116.24,116.245,116.237,116.245,254700004.0
2006-07-27 07:02:00,116.252,116.265,116.251,116.262,212900004.0
2006-07-27 07:03:00,116.265,116.265,116.255,116.255,301300001.0
2006-07-27 07:04:00,116.258,116.259,116.251,116.251,290500002.0
2006-07-27 07:05:00,116.25,116.255,116.245,116.255,232599998.0
2006-07-27 07:06:00,116.253,116.262,116.253,116.253,141199998.0
2006-07-27 07:07:00,116.257,116.257,116.25,116.255,284500001.0
2006-07-27 07:08:00,116.245,116.258,116.245,116.255,374100005.0
2006-07-27 07:09:00,116.253,116.253,116.24,116.24,231299998.0
2006-07-27 07:10:00,116.237,116.245,116.237,116.237,207799998.0
2006-07-27 07:11:00,116.247,116.252,116.24,116.242,342500004.0
2006-07-27 07:12:00,116.245,116.245,116.237,116.243,179800000.0
2006-07-27 07:13:00,116.242,116.245,116.237,116.245,200700005.0
2006-07-27 07:14:00,116.243,116.243,116.234,116.234,174000001.0
2006-07-27 07:15:00,116.237,116.243,116.232,116.243,194399998.0
2006-07-27 07:16:00,116.245,116.245,116.228,116.234,201800000.0
2006-07-27 07:17:00,116.242,116.242,116.232,116.232,220899999.0
2006-07-27 07:18:00,116.232,116.232,116.215,116.22,263800001.0
2006-07-27 07:19:00,116.218,116.222,116.214,116.217,224800000.0
2006-07-27 07:20:00,116.217,116.223,116.216,116.223,220000001.0
2006-07-27 07:21:00,116.222,116.222,116.214,116.217,110300000.0
2006-07-27 07:22:00,116.21,116.215,116.208,116.215,121300000.0
2006-07-27 07:23:00,116.21,116.218,116.21,116.218,132500001.0
2006-07-27 07:24:00,116.218,116.225,116.217,116.22,274700004.0
2006-07-27 07:25:00,116.218,116.233,116.218,116.233,206199998.0
2006-07-27 07:26:00,116.228,116.232,116.222,116.222,298999993.0
2006-07-27 07:27:00,116.221,116.235,116.221,116.227,316700002.0
2006-07-27 07:28:00,116.233,116.233,116.223,116.226,280600000.0
2006-07-27 07:29:00,116.23,116.234,116.22,116.234,237199999.0
2006-07-27 07:30:00,116.228,116.232,116.224,116.225,271300001.0
2006-07-27 07:31:00,116.232,116.232,116.217,116.217,229300003.0
2006-07-27 07:32:00,116.209,116.217,116.204,116.214,368000005.0
2006-07-27 07:33:00,116.213,116.213,116.205,116.208,189400001.0
2006-07-27 07:34:00,116.208,116.217,116.203,116.208,330999993.0
2006-07-27 07:35:00,116.197,116.205,116.197,116.2,150800001.0
2006-07-27 07:36:00,116.203,116.207,116.196,116.207,120700001.0
2006-07-27 07:37:00,116.198,116.203,116.192,116.203,132999997.0
2006-07-27 07:38:00,116.197,116.203,116.189,116.203,195899997.0
2006-07-27 07:39:00,116.198,116.206,116.198,116.198,283899997.0
2006-07-27 07:40:00,116.197,116.197,116.164,116.164,188999998.0
2006-07-27 07:41:00,116.16,116.16,116.145,116.148,271600002.0
2006-07-27 07:42:00,116.135,116.151,116.135,116.144,210800003.0
2006-07-27 07:43:00,116.154,116.154,116.146,116.149,85599998.0
2006-07-27 07:44:00,116.133,116.133,116.086,116.092,243000006.0
2006-07-27 07:45:00,116.098,116.118,116.098,116.11,195399997.0
2006-07-27 07:46:00,116.098,116.098,116.081,116.081,122200001.0
2006-07-27 07:47:00,116.085,116.104,116.085,116.095,238400003.0
2006-07-27 07:48:00,116.093,116.102,116.086,116.086,307999998.0
2006-07-27 07:49:00,116.087,116.094,116.084,116.089,300900001.0
2006-07-27 07:50:00,116.094,116.105,116.094,116.1,172999996.0
2006-07-27 07:51:00,116.103,116.116,116.089,116.116,340999999.0
2006-07-27 07:52:00,116.109,116.127,116.105,116.127,176499999.0
2006-07-27 07:53:00,116.123,116.123,116.108,116.122,114199999.0
2006-07-27 07:54:00,116.122,116.122,116.095,116.095,246899994.0
2006-07-27 07:55:00,116.096,116.102,116.092,116.092,404000006.0
2006-07-27 07:56:00,116.089,116.089,116.062,116.062,155500000.0
2006-07-27 07:57:00,116.071,116.083,116.07,116.083,349699998.0
2006-07-27 07:58:00,116.081,116.081,116.068,116.068,177100001.0
2006-07-27 07:59:00,116.068,116.07,116.064,116.065,212799991.0
2006-07-27 08:00:00,116.061,116.07,116.054,116.054,213000001.0
2006-07-27 08:01:00,116.055,116.058,116.045,116.05,289500006.0
2006-07-27 08:02:00,116.055,116.055,116.048,116.05,171500001.0
2006-07-27 08:03:00,116.05,116.055,116.05,116.05,179699999.0
2006-07-27 08:04:00,116.048,116.053,116.042,116.048,226300006.0
2006-07-27 08:05:00,116.058,116.058,116.045,116.045,256900000.0
2006-07-27 08:06:00,116.043,116.061,116.039,116.039,137700000.0
2006-07-27 08:07:00,116.037,116.037,116.022,116.022,251200005.0
2006-07-27 08:08:00,116.028,116.04,116.028,116.039,136699997.0
2006-07-27 08:09:00,116.049,116.061,116.049,116.055,288099996.0
2006-07-27 08:10:00,116.052,116.063,116.051,116.051,216099997.0
2006-07-27 08:11:00,116.052,116.052,116.039,116.039,10500000.0
2006-07-27 08:12:00,116.041,116.048,116.032,116.047,306500002.0
2006-07-27 08:13:00,116.041,116.053,116.041,116.053,216100003.0
2006-07-27 08:14:00,116.053,116.064,116.053,116.059,209700000.0
2006-07-27 08:15:00,116.065,116.071,116.065,116.069,98099999.0
2006-07-27 08:16:00,116.071,116.087,116.071,116.087,239499998.0
2006-07-27 08:17:00,116.08,116.08,116.066,116.066,257999998.0
2006-07-27 08:18:00,116.068,116.07,116.06,116.07,190699999.0
2006-07-27 08:19:00,116.063,116.081,116.063,116.08,191300005.0
2006-07-27 08:20:00,116.081,116.093,116.081,116.093,228299998.0
2006-07-27 08:21:00,116.095,116.107,116.091,116.107,317499998.0
2006-07-27 08:22:00,116.107,116.107,116.081,116.081,103699999.0
2006-07-27 08:23:00,116.077,116.082,116.065,116.07,264200002.0
2006-07-27 08:24:00,116.078,116.101,116.076,116.098,262100000.0
2006-07-27 08:25:00,116.102,116.102,116.082,116.082,245399997.0
2006-07-27 08:26:00,116.078,116.078,116.07,116.07,94700002.0
2006-07-27 08:27:00,116.077,116.1,116.077,116.095,265500002.0
2006-07-27 08:28:00,116.091,116.105,116.091,116.105,206399998.0
2006-07-27 08:29:00,116.11,116.11,116.103,116.108,177599998.0
2006-07-27 08:30:00,116.102,116.11,116.102,116.108,79099997.0
2006-07-27 08:31:00,116.106,116.113,116.102,116.102,426000002.0
2006-07-27 08:32:00,116.109,116.123,116.109,116.123,106399997.0
2006-07-27 08:33:00,116.133,116.145,116.121,116.132,218100001.0
2006-07-27 08:34:00,116.135,116.135,116.12,116.123,331199995.0
2006-07-27 08:35:00,116.135,116.135,116.132,116.135,260900004.0
2006-07-27 08:36:00,116.128,116.131,116.121,116.121,123500000.0
2006-07-27 08:37:00,116.127,116.131,116.122,116.122,218999998.0
2006-07-27 08:38:00,116.12,116.121,116.117,116.119,156900000.0
2006-07-27 08:39:00,116.117,116.132,116.117,116.128,119300000.0
2006-07-27 08:40:00,116.132,116.132,116.117,116.117,309400007.0
2006-07-27 08:41:00,116.115,116.115,116.092,116.092,336099992.0
2006-07-27 08:42:00,116.09,116.09,116.072,116.072,100700002.0
2006-07-27 08:43:00,116.074,116.075,116.06,116.06,213700002.0
2006-07-27 08:44:00,116.058,116.06,116.043,116.043,88099999.0
2006-07-27 08:45:00,116.037,116.05,116.028,116.03,388400003.0
2006-07-27 08:46:00,116.032,116.055,116.032,116.051,147399998.0
2006-07-27 08:47:00,116.054,116.071,116.054,116.06,214200002.0
2006-07-27 08:48:00,116.057,116.09,116.057,116.09,179299999.0
2006-07-27 08:49:00,116.094,116.097,116.078,116.093,364300007.0
2006-07-27 08:50:00,116.095,116.119,116.084,116.116,250499998.0
2006-07-27 08:51:00,116.103,116.103,116.054,116.059,177100000.0
2006-07-27 08:52:00,116.07,116.089,116.07,116.082,228199994.0
2006-07-27 08:53:00,116.077,116.088,116.075,116.087,284900000.0
2006-07-27 08:54:00,116.097,116.101,116.086,116.09,411900005.0
2006-07-27 08:55:00,116.083,116.1,116.083,116.093,201800001.0
2006-07-27 08:56:00,116.097,116.106,116.095,116.095,396900000.0
2006-07-27 08:57:00,116.093,116.093,116.077,116.077,195000002.0
2006-07-27 08:58:00,116.085,116.11,116.085,116.11,242899996.0
2006-07-27 08:59:00,116.107,116.107,116.058,116.058,131799999.0
2006-07-27 09:00:00,116.051,116.051,116.03,116.034,319300003.0
2006-07-27 09:01:00,116.044,116.044,116.036,116.037,189900004.0
2006-07-27 09:02:00,116.034,116.038,116.03,116.03,166900004.0
2006-07-27 09:03:00,116.032,116.032,116.018,116.018,168100004.0
2006-07-27 09:04:00,116.01,116.01,115.976,115.98,224200000.0
2006-07-27 09:05:00,115.988,115.988,115.972,115.972,122000000.0
2006-07-27 09:06:00,115.964,115.98,115.964,115.977,165000002.0
2006-07-27 09:07:00,115.99,116.014,115.99,116.003,159100002.0
2006-07-27 09:08:00,115.998,115.998,115.98,115.992,248200001.0
2006-07-27 09:09:00,115.996,115.996,115.984,115.993,237999998.0
2006-07-27 09:10:00,115.984,115.985,115.966,115.97,404699994.0
2006-07-27 09:11:00,115.969,115.972,115.956,115.956,224500000.0
2006-07-27 09:12:00,115.95,115.981,115.95,115.981,267199997.0
2006-07-27 09:13:00,115.989,116.002,115.988,116.002,261000006.0
2006-07-27 09:14:00,116.02,116.039,116.02,116.022,209000000.0
2006-07-27 09:15:00,116.029,116.036,116.017,116.036,239400001.0
2006-07-27 09:16:00,116.023,116.023,116.017,116.019,286299999.0
2006-07-27 09:17:00,116.019,116.032,116.019,116.032,123400001.0
2006-07-27 09:18:00,116.032,116.032,116.016,116.016,272099999.0
2006-07-27 09:19:00,116.011,116.011,115.996,116.0,184800000.0
2006-07-27 09:20:00,116.002,116.011,116.002,116.005,193099995.0
2006-07-27 09:21:00,116.012,116.027,115.997,115.997,204899999.0
2006-07-27 09:22:00,116.0,116.033,116.0,116.033,89499998.0
2006-07-27 09:23:00,116.035,116.035,116.023,116.023,330700000.0
2006-07-27 09:24:00,116.024,116.024,116.012,116.012,96600001.0
2006-07-27 09:25:00,116.012,116.015,116.004,116.01,302900005.0
2006-07-27 09:26:00,116.015,116.015,115.99,115.99,306400002.0
2006-07-27 09:27:00,115.999,116.008,115.996,115.996,286799999.0
2006-07-27 09:28:00,116.0,116.004,115.994,115.997,347300003.0
2006-07-27 09:29:00,116.001,116.021,116.001,116.021,201299997.0
2006-07-27 09:30:00,116.022,116.027,116.012,116.016,228899998.0
2006-07-27 09:31:00,116.021,116.023,116.013,116.013,172400004.0
2006-07-27 09:32:00,116.023,116.034,116.023,116.032,139400001.0
2006-07-27 09:33:00,116.024,116.036,116.024,116.035,304200004.0
2006-07-27 09:34:00,116.026,116.026,116.017,116.025,163099997.0
2006-07-27 09:35:00,116.033,116.033,116.023,116.027,118900004.0
2006-07-27 09:36:00,116.014,116.014,115.957,115.96,292500000.0
2006-07-27 09:37:00,115.963,115.963,115.952,115.96,242999997.0
2006-07-27 09:38:00,115.959,115.959,115.939,115.941,202699997.0
2006-07-27 09:39:00,115.928,115.933,115.905,115.905,225800001.0
2006-07-27 09:40:00,115.908,115.917,115.905,115.911,372699998.0
2006-07-27 09:41:00,115.908,115.911,115.907,115.91,208099998.0
2006-07-27 09:42:00,115.908,115.958,115.908,115.958,235000000.0
2006-07-27 09:43:00,115.97,115.97,115.951,115.96,128399997.0
2006-07-27 09:44:00,115.97,115.979,115.961,115.961,161700000.0
2006-07-27 09:45:00,115.956,115.956,115.945,115.955,134499997.0
2006-07-27 09:46:00,115.954,115.957,115.948,115.954,134899999.0
2006-07-27 09:47:00,115.952,115.971,115.952,115.971,69999998.0
2006-07-27 09:48:00,115.967,115.981,115.967,115.975,252500002.0
2006-07-27 09:49:00,115.963,115.969,115.956,115.958,356199995.0
2006-07-27 09:50:00,115.955,115.959,115.945,115.954,261799999.0
2006-07-27 09:51:00,115.956,115.957,115.944,115.957,189100001.0
2006-07-27 09:52:00,115.955,115.962,115.955,115.959,179300003.0
2006-07-27 09:53:00,115.958,115.964,115.958,115.96,139999999.0
2006-07-27 09:54:00,115.961,115.976,115.961,115.97,69300002.0
2006-07-27 09:55:00,115.987,115.988,115.987,115.988,12800000.0
2006-07-27 09:56:00,115.994,115.994,115.979,115.979,221400002.0
2006-07-27 09:57:00,115.971,115.978,115.966,115.972,318499995.0
2006-07-27 09:58:00,115.972,115.977,115.968,115.97,288299998.0
2006-07-27 09:59:00,115.964,115.965,115.952,115.958,183899995.0
2006-07-27 10:00:00,115.958,115.958,115.945,115.954,338200003.0
2006-07-27 10:01:00,115.952,115.952,115.935,115.936,163399997.0
2006-07-27 10:02:00,115.928,115.934,115.917,115.925,238299998.0
2006-07-27 10:03:00,115.917,115.917,115.904,115.913,303900005.0
2006-07-27 10:04:00,115.912,115.912,115.905,115.905,269499993.0
2006-07-27 10:05:00,115.91,115.911,115.902,115.911,254600001.0
2006-07-27 10:06:00,115.924,115.924,115.91,115.92,246000001.0
2006-07-27 10:07:00,115.91,115.926,115.91,115.915,289600001.0
2006-07-27 10:08:00,115.912,115.916,115.905,115.905,217099996.0
2006-07-27 10:09:00,115.913,115.913,115.905,115.905,384700004.0
2006-07-27 10:10:00,115.918,115.93,115.908,115.93,268499996.0
2006-07-27 10:11:00,115.933,115.936,115.926,115.935,194499999.0
2006-07-27 10:12:00,115.937,115.948,115.937,115.943,235999995.0
2006-07-27 10:13:00,115.943,115.949,115.94,115.949,207600005.0
2006-07-27 10:14:00,115.952,115.98,115.952,115.971,224799999.0
2006-07-27 10:15:00,115.973,115.986,115.973,115.986,209500000.0
2006-07-27 10:16:00,115.987,115.987,115.96,115.978,322200000.0
2006-07-27 10:17:00,115.982,115.982,115.976,115.98,230600000.0
2006-07-27 10:18:00,115.978,115.978,115.947,115.947,391599994.0
2006-07-27 10:19:00,115.937,115.938,115.919,115.92,328399996.0
2006-07-27 10:20:00,115.929,115.929,115.919,115.928,86800000.0
2006-07-27 10:21:00,115.935,115.943,115.935,115.94,158900002.0
2006-07-27 10:22:00,115.938,115.94,115.926,115.94,212699995.0
2006-07-27 10:23:00,115.939,115.939,115.929,115.934,166400000.0
2006-07-27 10:24:00,115.928,115.928,115.917,115.921,47100000.0
2006-07-27 10:25:00,115.927,115.934,115.92,115.929,190500002.0
2006-07-27 10:26:00,115.931,115.936,115.927,115.932,104999999.0
2006-07-27 10:27:00,115.914,115.914,115.914,115.914,78299999.0
2006-07-27 10:28:00,115.904,115.904,115.876,115.892,332700000.0
2006-07-27 10:29:00,115.891,115.898,115.876,115.884,302200002.0
2006-07-27 10:30:00,115.89,115.894,115.875,115.875,234600000.0
2006-07-27 10:31:00,115.87,115.87,115.843,115.85,185300001.0
2006-07-27 10:32:00,115.848,115.882,115.84,115.882,290000003.0
2006-07-27 10:33:00,115.894,115.896,115.894,115.896,79000000.0
2006-07-27 10:34:00,115.908,115.915,115.899,115.9,210000005.0
2006-07-27 10:35:00,115.904,115.914,115.903,115.905,219899997.0
2006-07-27 10:36:00,115.893,115.893,115.875,115.875,134000002.0
2006-07-27 10:37:00,115.885,115.891,115.873,115.874,295899996.0
2006-07-27 10:38:00,115.885,115.893,115.885,115.888,194999999.0
2006-07-27 10:39:00,115.89,115.89,115.885,115.89,200600004.0
2006-07-27 10:40:00,115.886,115.886,115.884,115.884,43999999.0
2006-07-27 10:41:00,115.881,115.892,115.878,115.892,99400001.0
2006-07-27 10:42:00,115.895,115.895,115.88,115.89,157100003.0
2006-07-27 10:43:00,115.884,115.884,115.866,115.866,247999997.0
2006-07-27 10:44:00,115.861,115.862,115.847,115.847,340200006.0
2006-07-27 10:45:00,115.85,115.853,115.85,115.853,84100002.0
2006-07-27 10:46:00,115.857,115.86,115.855,115.855,125999996.0
2006-07-27 10:47:00,115.859,115.859,115.843,115.843,165900003.0
2006-07-27 10:48:00,115.851,115.851,115.816,115.817,354399997.0
2006-07-27 10:49:00,115.811,115.811,115.792,115.794,241300000.0
2006-07-27 10:50:00,115.794,115.795,115.775,115.792,206999997.0
2006-07-27 10:51:00,115.8,115.808,115.776,115.776,261300001.0
2006-07-27 10:52:00,115.771,115.771,115.717,115.725,358700007.0
2006-07-27 10:53:00,115.718,115.718,115.694,115.697,160800002.0
2006-07-27 10:54:00,115.692,115.703,115.685,115.701,262300002.0
2006-07-27 10:55:00,115.703,115.713,115.699,115.713,297299998.0
2006-07-27 10:56:00,115.72,115.723,115.712,115.722,226400002.0
2006-07-27 10:57:00,115.723,115.744,115.723,115.732,165000000.0
2006-07-27 10:58:00,115.727,115.736,115.727,115.73,261499997.0
2006-07-27 10:59:00,115.736,115.736,115.726,115.727,217499996.0
2006-07-27 11:00:00,115.736,115.736,115.691,115.691,197499998.0
2006-07-27 11:01:00,115.687,115.698,115.683,115.692,348400002.0
2006-07-27 11:02:00,115.691,115.698,115.68,115.698,346800008.0
2006-07-27 11:03:00,115.708,115.728,115.708,115.728,370600003.0
2006-07-27 11:04:00,115.728,115.728,115.717,115.723,387099998.0
2006-07-27 11:05:00,115.72,115.723,115.692,115.692,357999999.0
2006-07-27 11:06:00,115.697,115.71,115.695,115.704,167800001.0
2006-07-27 11:07:00,115.688,115.688,115.682,115.683,146500000.0
2006-07-27 11:08:00,115.681,115.681,115.657,115.66,242000003.0
2006-07-27 11:09:00,115.658,115.66,115.626,115.629,209000002.0
2006-07-27 11:10:00,115.625,115.639,115.608,115.639,69200002.0
2006-07-27 11:11:00,115.64,115.64,115.626,115.633,171000000.0
2006-07-27 11:12:00,115.635,115.638,115.622,115.627,330399997.0
2006-07-27 11:13:00,115.623,115.638,115.623,115.638,194100006.0
2006-07-27 11:14:00,115.645,115.662,115.645,115.662,273000002.0
2006-07-27 11:15:00,115.66,115.666,115.65,115.664,118699999.0
2006-07-27 11:16:00,115.657,115.671,115.657,115.659,168700000.0
2006-07-27 11:17:00,115.651,115.651,115.635,115.638,333300002.0
2006-07-27 11:18:00,115.638,115.642,115.63,115.63,150400000.0
2006-07-27 11:19:00,115.631,115.649,115.628,115.641,283899999.0
2006-07-27 11:20:00,115.649,115.664,115.648,115.659,346400008.0
2006-07-27 11:21:00,115.659,115.67,115.657,115.657,185300003.0
2006-07-27 11:22:00,115.658,115.669,115.655,115.661,280800003.0
2006-07-27 11:23:00,115.671,115.686,115.671,115.68,244499999.0
2006-07-27 11:24:00,115.67,115.67,115.658,115.658,224900006.0
2006-07-27 11:25:00,115.658,115.673,115.655,115.673,282799996.0
2006-07-27 11:26:00,115.685,115.685,115.675,115.677,276700002.0
2006-07-27 11:27:00,115.686,115.689,115.679,115.686,230599999.0
2006-07-27 11:28:00,115.688,115.69,115.667,115.667,146899999.0
2006-07-27 11:29:00,115.668,115.686,115.665,115.682,287300004.0
2006-07-27 11:30:00,115.688,115.713,115.688,115.709,214199997.0
2006-07-27 11:31:00,115.717,115.753,115.717,115.753,78699999.0
2006-07-27 11:32:00,115.757,115.782,115.756,115.768,238399998.0
2006-07-27 11:33:00,115.769,115.77,115.754,115.77,334699997.0
2006-07-27 11:34:00,115.766,115.766,115.751,115.76,285400001.0
2006-07-27 11:35:00,115.762,115.762,115.754,115.756,146200002.0
2006-07-27 11:36:00,115.746,115.746,115.728,115.734,208100006.0
2006-07-27 11:37:00,115.734,115.737,115.721,115.737,321199999.0
2006-07-27 11:38:00,115.742,115.742,115.73,115.735,188100002.0
2006-07-27 11:39:00,115.735,115.74,115.73,115.74,178199998.0
2006-07-27 11:40:00,115.732,115.732,115.721,115.725,169300004.0
2006-07-27 11:41:00,115.717,115.717,115.707,115.715,316099999.0
2006-07-27 11:42:00,115.705,115.705,115.689,115.702,124399999.0
2006-07-27 11:43:00,115.704,115.704,115.68,115.68,177600004.0
2006-07-27 11:44:00,115.691,115.694,115.686,115.686,167900003.0
2006-07-27 11:45:00,115.693,115.695,115.674,115.677,351300004.0
2006-07-27 11:46:00,115.668,115.684,115.661,115.684,231899998.0
2006-07-27 11:47:00,115.686,115.694,115.68,115.694,113299999.0
2006-07-27 11:48:00,115.697,115.697,115.684,115.693,240100000.0
2006-07-27 11:49:00,115.697,115.697,115.685,115.685,204500002.0
2006-07-27 11:50:00,115.683,115.683,115.668,115.68,212500003.0
2006-07-27 11:51:00,115.672,115.68,115.67,115.673,369000001.0
2006-07-27 11:52:00,115.682,115.694,115.674,115.674,356500005.0
2006-07-27 11:53:00,115.67,115.681,115.667,115.676,285100000.0
2006-07-27 11:54:00,115.682,115.688,115.677,115.682,293500003.0
2006-07-27 11:55:00,115.678,115.687,115.676,115.687,298799997.0
2006-07-27 11:56:00,115.687,115.691,115.68,115.685,306800004.0
2006-07-27 11:57:00,115.683,115.686,115.679,115.68,269999997.0
2006-07-27 11:58:00,115.682,115.688,115.677,115.688,105400000.0
2006-07-27 11:59:00,115.684,115.686,115.675,115.675,182200000.0
2006-07-27 12:00:00,115.68,115.693,115.677,115.677,174199999.0
2006-07-27 12:01:00,115.68,115.68,115.672,115.672,197100002.0
2006-07-27 12:02:00,115.674,115.676,115.668,115.668,144400002.0
2006-07-27 12:03:00,115.675,115.683,115.673,115.679,174899997.0
2006-07-27 12:04:00,115.693,115.701,115.685,115.685,161999997.0
2006-07-27 12:05:00,115.684,115.696,115.681,115.696,180199999.0
2006-07-27 12:06:00,115.691,115.691,115.675,115.676,340299999.0
2006-07-27 12:07:00,115.68,115.68,115.672,115.68,177899999.0
2006-07-27 12:08:00,115.676,115.676,115.661,115.665,339900003.0
2006-07-27 12:09:00,115.663,115.673,115.647,115.67,426200012.0
2006-07-27 12:10:00,115.679,115.68,115.663,115.663,229399997.0
2006-07-27 12:11:00,115.649,115.664,115.64,115.662,264000003.0
2006-07-27 12:12:00,115.67,115.67,115.656,115.669,264300003.0
2006-07-27 12:13:00,115.668,115.668,115.654,115.654,310100002.0
2006-07-27 12:14:00,115.652,115.652,115.641,115.643,430500001.0
2006-07-27 12:15:00,115.65,115.65,115.645,115.645,190999998.0
2006-07-27 12:16:00,115.641,115.647,115.62,115.62,474299998.0
2006-07-27 12:17:00,115.611,115.611,115.596,115.601,317400006.0
2006-07-27 12:18:00,115.599,115.606,115.599,115.606,92599998.0
2006-07-27 12:19:00,115.605,115.617,115.605,115.617,361700005.0
2006-07-27 12:20:00,115.622,115.634,115.622,115.629,140599998.0
2006-07-27 12:21:00,115.63,115.633,115.615,115.615,148099998.0
2006-07-27 12:22:00,115.61,115.61,115.601,115.603,194700001.0
2006-07-27 12:23:00,115.595,115.597,115.587,115.587,226999999.0
2006-07-27 12:24:00,115.571,115.571,115.51,115.51,174199999.0
2006-07-27 12:25:00,115.509,115.537,115.509,115.535,344299997.0
2006-07-27 12:26:00,115.537,115.541,115.53,115.53,161500002.0
2006-07-27 12:27:00,115.528,115.54,115.517,115.54,215499998.0
2006-07-27 12:28:00,115.537,115.537,115.52,115.52,145800001.0
2006-07-27 12:29:00,115.513,115.513,115.497,115.497,232300007.0
2006-07-27 12:30:00,115.5,115.52,115.5,115.513,284699999.0
2006-07-27 12:31:00,115.513,115.513,115.495,115.5,222499997.0
2006-07-27 12:32:00,115.497,115.497,115.48,115.48,205800003.0
2006-07-27 12:33:00,115.49,115.506,115.49,115.503,116899999.0
2006-07-27 12:34:00,115.505,115.505,115.493,115.497,195400001.0
2006-07-27 12:35:00,115.497,115.497,115.486,115.495,197500002.0
2006-07-27 12:36:00,115.486,115.494,115.476,115.489,177200002.0
2006-07-27 12:37:00,115.487,115.512,115.487,115.511,150899999.0
2006-07-27 12:38:00,115.527,115.536,115.518,115.533,474200007.0
2006-07-27 12:39:00,115.548,115.566,115.548,115.556,152999997.0
2006-07-27 12:40:00,115.558,115.583,115.558,115.583,212000004.0
2006-07-27 12:41:00,115.59,115.598,115.578,115.578,337899991.0
2006-07-27 12:42:00,115.582,115.587,115.565,115.587,241399997.0
2006-07-27 12:43:00,115.583,115.583,115.542,115.542,109299999.0
2006-07-27 12:44:00,115.543,115.559,115.543,115.546,297300006.0
2006-07-27 12:45:00,115.557,115.557,115.536,115.548,333000000.0
2006-07-27 12:46:00,115.551,115.556,115.547,115.55,292699999.0
2006-07-27 12:47:00,115.551,115.551,115.527,115.527,313099993.0
2006-07-27 12:48:00,115.524,115.534,115.518,115.522,174399997.0
2006-07-27 12:49:00,115.514,115.532,115.509,115.518,201800001.0
2006-07-27 12:50:00,115.515,115.533,115.515,115.523,215799999.0
2006-07-27 12:51:00,115.528,115.528,115.517,115.524,325400001.0
2006-07-27 12:52:00,115.532,115.538,115.527,115.528,363500001.0
2006-07-27 12:53:00,115.529,115.544,115.529,115.542,129400002.0
2006-07-27 12:54:00,115.535,115.545,115.528,115.536,266399997.0
2006-07-27 12:55:00,115.528,115.528,115.497,115.497,163999996.0
2006-07-27 12:56:00,115.509,115.51,115.503,115.503,112099998.0
2006-07-27 12:57:00,115.502,115.508,115.499,115.499,213899995.0
2006-07-27 12:58:00,115.496,115.502,115.477,115.488,324799994.0
2006-07-27 12:59:00,115.487,115.522,115.481,115.522,295199997.0
2006-07-27 13:00:00,115.524,115.548,115.522,115.548,127899995.0
2006-07-27 13:01:00,115.56,115.58,115.56,115.575,270600002.0
2006-07-27 13:02:00,115.568,115.568,115.553,115.563,107700001.0
2006-07-27 13:03:00,115.575,115.58,115.563,115.578,201499998.0
2006-07-27 13:04:00,115.571,115.577,115.558,115.558,342800000.0
2006-07-27 13:05:00,115.549,115.549,115.509,115.511,339400008.0
2006-07-27 13:06:00,115.51,115.523,115.51,115.521,224699999.0
2006-07-27 13:07:00,115.517,115.525,115.51,115.525,143299999.0
2006-07-27 13:08:00,115.534,115.534,115.529,115.529,13000000.0
2006-07-27 13:09:00,115.547,115.547,115.545,115.545,5100000.0
2006-07-27 13:10:00,115.559,115.559,115.548,115.551,257400002.0
2006-07-27 13:11:00,115.548,115.556,115.548,115.551,190699996.0
2006-07-27 13:12:00,115.542,115.547,115.538,115.538,306900000.0
2006-07-27 13:13:00,115.537,115.537,115.526,115.526,268299999.0
2006-07-27 13:14:00,115.531,115.543,115.531,115.541,117699998.0
2006-07-27 13:15:00,115.543,115.545,115.535,115.54,184999997.0
2006-07-27 13:16:00,115.535,115.545,115.535,115.537,112299998.0
2006-07-27 13:17:00,115.535,115.54,115.535,115.535,181599999.0
2006-07-27 13:18:00,115.537,115.537,115.523,115.526,230100003.0
2006-07-27 13:19:00,115.527,115.534,115.524,115.53,280400003.0
2006-07-27 13:20:00,115.532,115.544,115.532,115.536,212599995.0
2006-07-27 13:21:00,115.544,115.553,115.542,115.553,173999999.0
2006-07-27 13:22:00,115.554,115.562,115.55,115.562,253799998.0
2006-07-27 13:23:00,115.56,115.565,115.555,115.563,181300001.0
2006-07-27 13:24:00,115.565,115.574,115.564,115.57,152399998.0
2006-07-27 13:25:00,115.571,115.571,115.561,115.57,112400000.0
2006-07-27 13:26:00,115.567,115.573,115.56,115.56,212099997.0
2006-07-27 13:27:00,115.558,115.57,115.558,115.563,67600001.0
2006-07-27 13:28:00,115.567,115.578,115.567,115.578,183799999.0
2006-07-27 13:29:00,115.58,115.608,115.572,115.608,252000004.0
2006-07-27 13:30:00,115.617,115.645,115.61,115.645,184999997.0
2006-07-27 13:31:00,115.652,115.653,115.632,115.632,278499998.0
2006-07-27 13:32:00,115.628,115.628,115.615,115.617,363100002.0
2006-07-27 13:33:00,115.622,115.622,115.6,115.604,411699988.0
2006-07-27 13:34:00,115.607,115.628,115.607,115.628,349099999.0
2006-07-27 13:35:00,115.628,115.636,115.625,115.627,206600005.0
2006-07-27 13:36:00,115.623,115.63,115.617,115.629,238299999.0
2006-07-27 13:37:00,115.63,115.63,115.609,115.612,56000000.0
2006-07-27 13:38:00,115.599,115.599,115.583,115.583,370799996.0
2006-07-27 13:39:00,115.593,115.602,115.591,115.602,122699999.0
2006-07-27 13:40:00,115.605,115.607,115.598,115.601,402700004.0
2006-07-27 13:41:00,115.596,115.606,115.596,115.6,175399998.0
2006-07-27 13:42:00,115.612,115.624,115.612,115.621,285899999.0
2006-07-27 13:43:00,115.62,115.62,115.612,115.62,207999998.0
2006-07-27 13:44:00,115.623,115.628,115.62,115.625,192099999.0
2006-07-27 13:45:00,115.623,115.626,115.617,115.617,272700003.0
2006-07-27 13:46:00,115.615,115.623,115.613,115.613,176199998.0
2006-07-27 13:47:00,115.622,115.627,115.614,115.622,234799997.0
2006-07-27 13:48:00,115.624,115.642,115.623,115.642,210399998.0
2006-07-27 13:49:00,115.644,115.644,115.634,115.635,172899999.0
2006-07-27 13:50:00,115.639,115.639,115.629,115.632,203500002.0
2006-07-27 13:51:00,115.633,115.637,115.63,115.633,196999997.0
2006-07-27 13:52:00,115.622,115.634,115.619,115.619,223999998.0
2006-07-27 13:53:00,115.612,115.619,115.602,115.602,227600005.0
2006-07-27 13:54:00,115.601,115.603,115.585,115.585,245700001.0
2006-07-27 13:55:00,115.583,115.606,115.583,115.606,160499999.0
2006-07-27 13:56:00,115.606,115.606,115.591,115.601,284099997.0
2006-07-27 13:57:00,115.604,115.612,115.604,115.605,147200001.0
2006-07-27 13:58:00,115.604,115.615,115.597,115.597,233800000.0
2006-07-27 13:59:00,115.592,115.598,115.583,115.583,234000001.0
2006-07-27 14:00:00,115.589,115.605,115.589,115.605,292599995.0
2006-07-27 14:01:00,115.6,115.6,115.583,115.59,185500000.0
2006-07-27 14:02:00,115.598,115.6,115.595,115.595,180499996.0
2006-07-27 14:03:00,115.592,115.594,115.583,115.583,153800001.0
2006-07-27 14:04:00,115.587,115.597,115.587,115.587,250899995.0
2006-07-27 14:05:00,115.583,115.587,115.575,115.581,192200003.0
2006-07-27 14:06:00,115.582,115.582,115.574,115.58,198999996.0
2006-07-27 14:07:00,115.587,115.603,115.587,115.6,293799997.0
2006-07-27 14:08:00,115.604,115.625,115.601,115.625,268400002.0
2006-07-27 14:09:00,115.614,115.63,115.61,115.621,242199999.0
2006-07-27 14:10:00,115.63,115.634,115.63,115.633,87500001.0
2006-07-27 14:11:00,115.636,115.639,115.619,115.619,171800005.0
2006-07-27 14:12:00,115.605,115.605,115.596,115.596,66299999.0
2006-07-27 14:13:00,115.596,115.607,115.595,115.599,216699999.0
2006-07-27 14:14:00,115.613,115.614,115.58,115.584,215799998.0
2006-07-27 14:15:00,115.593,115.597,115.585,115.585,314099999.0
2006-07-27 14:16:00,115.58,115.593,115.58,115.593,181800004.0
2006-07-27 14:17:00,115.59,115.594,115.588,115.592,205100003.0
2006-07-27 14:18:00,115.589,115.609,115.589,115.594,295999996.0
2006-07-27 14:19:00,115.59,115.625,115.59,115.625,330700001.0
2006-07-27 14:20:00,115.618,115.629,115.607,115.607,281499995.0
2006-07-27 14:21:00,115.605,115.605,115.593,115.595,46900000.0
2006-07-27 14:22:00,115.596,115.596,115.579,115.59,142199999.0
2006-07-27 14:23:00,115.598,115.598,115.579,115.581,246800001.0
2006-07-27 14:24:00,115.585,115.594,115.58,115.58,264700004.0
2006-07-27 14:25:00,115.587,115.597,115.584,115.584,251700001.0
2006-07-27 14:26:00,115.588,115.598,115.584,115.584,166700004.0
2006-07-27 14:27:00,115.58,115.61,115.577,115.61,210299997.0
2006-07-27 14:28:00,115.62,115.635,115.618,115.618,409400002.0
2006-07-27 14:29:00,115.62,115.62,115.524,115.524,99600000.0
2006-07-27 14:30:00,115.519,115.736,115.519,115.735,297499997.0
2006-07-27 14:31:00,115.72,115.73,115.696,115.728,231300002.0
2006-07-27 14:32:00,115.707,115.725,115.694,115.725,247400007.0
2006-07-27 14:33:00,115.728,115.735,115.711,115.711,99399998.0
2006-07-27 14:34:00,115.703,115.715,115.7,115.711,196399995.0
2006-07-27 14:35:00,115.698,115.715,115.693,115.715,236099999.0
2006-07-27 14:36:00,115.734,115.775,115.734,115.756,114700003.0
2006-07-27 14:37:00,115.757,115.762,115.719,115.726,324000001.0
2006-07-27 14:38:00,115.75,115.767,115.739,115.767,237699998.0
2006-07-27 14:39:00,115.762,115.791,115.75,115.791,259500003.0
2006-07-27 14:40:00,115.798,115.84,115.788,115.84,191400007.0
2006-07-27 14:41:00,115.86,115.866,115.838,115.842,264599999.0
2006-07-27 14:42:00,115.828,115.828,115.801,115.806,221400002.0
2006-07-27 14:43:00,115.804,115.805,115.774,115.774,299500004.0
2006-07-27 14:44:00,115.759,115.759,115.726,115.75,224000003.0
2006-07-27 14:45:00,115.752,115.76,115.744,115.744,167100000.0
2006-07-27 14:46:00,115.741,115.747,115.74,115.747,224199997.0
2006-07-27 14:47:00,115.752,115.769,115.752,115.765,207500001.0
2006-07-27 14:48:00,115.764,115.764,115.741,115.745,121200005.0
2006-07-27 14:49:00,115.731,115.735,115.719,115.735,161500003.0
2006-07-27 14:50:00,115.732,115.735,115.723,115.723,158200000.0
2006-07-27 14:51:00,115.725,115.733,115.724,115.733,121800000.0
2006-07-27 14:52:00,115.744,115.751,115.743,115.747,138700002.0
2006-07-27 14:53:00,115.745,115.748,115.742,115.748,224400002.0
2006-07-27 14:54:00,115.751,115.751,115.722,115.722,272299999.0
2006-07-27 14:55:00,115.711,115.711,115.632,115.632,216200000.0
2006-07-27 14:56:00,115.614,115.622,115.603,115.619,243199999.0
2006-07-27 14:57:00,115.628,115.628,115.606,115.615,281400003.0
2006-07-27 14:58:00,115.616,115.616,115.585,115.604,141000002.0
2006-07-27 14:59:00,115.618,115.623,115.615,115.622,429400002.0
2006-07-27 15:00:00,115.622,115.624,115.611,115.611,184400000.0
2006-07-27 15:01:00,115.611,115.611,115.599,115.6,259700002.0
2006-07-27 15:02:00,115.595,115.602,115.588,115.589,140899996.0
2006-07-27 15:03:00,115.593,115.593,115.559,115.559,267099996.0
2006-07-27 15:04:00,115.559,115.566,115.551,115.553,312099997.0
2006-07-27 15:05:00,115.544,115.544,115.522,115.529,185300001.0
2006-07-27 15:06:00,115.485,115.485,115.42,115.428,171899997.0
2006-07-27 15:07:00,115.42,115.425,115.378,115.379,220500001.0
2006-07-27 15:08:00,115.377,115.412,115.371,115.411,150699999.0
2006-07-27 15:09:00,115.421,115.428,115.412,115.427,266999998.0
2006-07-27 15:10:00,115.431,115.437,115.417,115.417,171300006.0
2006-07-27 15:11:00,115.402,115.402,115.368,115.371,299299994.0
2006-07-27 15:12:00,115.382,115.399,115.382,115.395,160400000.0
2006-07-27 15:13:00,115.398,115.398,115.38,115.38,378500001.0
2006-07-27 15:14:00,115.379,115.4,115.379,115.4,129200003.0
2006-07-27 15:15:00,115.403,115.407,115.331,115.331,156299999.0
2006-07-27 15:16:00,115.376,115.402,115.376,115.402,6800000.0
2006-07-27 15:17:00,115.439,115.446,115.397,115.399,162600003.0
2006-07-27 15:18:00,115.392,115.392,115.371,115.381,259500000.0
2006-07-27 15:19:00,115.374,115.374,115.335,115.335,379899999.0
2006-07-27 15:20:00,115.342,115.35,115.324,115.347,352500002.0
2006-07-27 15:21:00,115.351,115.362,115.348,115.351,322699999.0
2006-07-27 15:22:00,115.358,115.37,115.354,115.354,111399998.0
2006-07-27 15:23:00,115.354,115.363,115.329,115.329,198500000.0
2006-07-27 15:24:00,115.331,115.36,115.331,115.36,202600001.0
2006-07-27 15:25:00,115.362,115.363,115.353,115.353,191699997.0
2006-07-27 15:26:00,115.346,115.353,115.334,115.353,188799997.0
2006-07-27 15:27:00,115.348,115.351,115.336,115.345,226699997.0
2006-07-27 15:28:00,115.333,115.333,115.316,115.32,163099998.0
2006-07-27 15:29:00,115.315,115.331,115.315,115.331,107999997.0
2006-07-27 15:30:00,115.342,115.344,115.327,115.331,199799997.0
2006-07-27 15:31:00,115.345,115.345,115.335,115.335,70400001.0
2006-07-27 15:32:00,115.324,115.347,115.324,115.347,222400000.0
2006-07-27 15:33:00,115.343,115.346,115.326,115.346,180700000.0
2006-07-27 15:34:00,115.341,115.341,115.331,115.338,227099997.0
2006-07-27 15:35:00,115.338,115.338,115.321,115.321,246200006.0
2006-07-27 15:36:00,115.322,115.326,115.315,115.319,99499999.0
2006-07-27 15:37:00,115.312,115.312,115.291,115.303,197199999.0
2006-07-27 15:38:00,115.306,115.306,115.286,115.305,210300001.0
2006-07-27 15:39:00,115.301,115.313,115.29,115.292,321800002.0
2006-07-27 15:40:00,115.295,115.325,115.295,115.325,350800005.0
2006-07-27 15:41:00,115.326,115.35,115.325,115.35,300600005.0
2006-07-27 15:42:00,115.357,115.369,115.35,115.361,281299998.0
2006-07-27 15:43:00,115.368,115.393,115.361,115.393,258100005.0
2006-07-27 15:44:00,115.39,115.391,115.377,115.391,290999994.0
2006-07-27 15:45:00,115.402,115.416,115.391,115.416,160300000.0
2006-07-27 15:46:00,115.422,115.422,115.398,115.405,346500000.0
2006-07-27 15:47:00,115.393,115.393,115.37,115.37,158700001.0
2006-07-27 15:48:00,115.371,115.372,115.347,115.347,291700000.0
2006-07-27 15:49:00,115.341,115.372,115.341,115.371,210500000.0
2006-07-27 15:50:00,115.374,115.389,115.374,115.387,389199999.0
2006-07-27 15:51:00,115.394,115.398,115.391,115.396,258700000.0
2006-07-27 15:52:00,115.393,115.406,115.393,115.406,52200000.0
2006-07-27 15:53:00,115.409,115.422,115.401,115.422,266699996.0
2006-07-27 15:54:00,115.437,115.437,115.435,115.435,56500000.0
2006-07-27 15:55:00,115.442,115.442,115.429,115.438,217199998.0
2006-07-27 15:56:00,115.438,115.448,115.429,115.437,220600001.0
2006-07-27 15:57:00,115.441,115.497,115.441,115.497,170100001.0
2006-07-27 15:58:00,115.488,115.492,115.474,115.474,339499998.0
2006-07-27 15:59:00,115.488,115.527,115.488,115.527,324500004.0
2006-07-27 16:00:00,115.556,115.556,115.385,115.388,287800002.0
2006-07-27 16:01:00,115.397,115.406,115.377,115.406,425099994.0
2006-07-27 16:02:00,115.409,115.414,115.399,115.406,277299997.0
2006-07-27 16:03:00,115.416,115.416,115.394,115.394,195800000.0
2006-07-27 16:04:00,115.39,115.404,115.385,115.39,250600005.0
2006-07-27 16:05:00,115.396,115.413,115.391,115.413,335299995.0
2006-07-27 16:06:00,115.428,115.501,115.428,115.501,179999998.0
2006-07-27 16:07:00,115.515,115.548,115.515,115.548,80500001.0
2006-07-27 16:08:00,115.574,115.575,115.55,115.55,157799998.0
2006-07-27 16:09:00,115.538,115.547,115.522,115.544,173399998.0
2006-07-27 16:10:00,115.54,115.54,115.502,115.502,350099999.0
2006-07-27 16:11:00,115.516,115.54,115.516,115.527,287400003.0
2006-07-27 16:12:00,115.528,115.528,115.515,115.515,97500003.0
2006-07-27 16:13:00,115.527,115.535,115.512,115.534,312300008.0
2006-07-27 16:14:00,115.544,115.554,115.542,115.554,228300000.0
2006-07-27 16:15:00,115.557,115.562,115.554,115.555,183899998.0
2006-07-27 16:16:00,115.55,115.6,115.546,115.6,359099998.0
2006-07-27 16:17:00,115.612,115.619,115.592,115.593,376500003.0
2006-07-27 16:18:00,115.606,115.686,115.606,115.686,202100001.0
2006-07-27 16:19:00,115.684,115.684,115.649,115.649,102499998.0
2006-07-27 16:20:00,115.655,115.655,115.627,115.637,215100000.0
2006-07-27 16:21:00,115.643,115.643,115.619,115.62,228500000.0
2006-07-27 16:22:00,115.619,115.621,115.605,115.616,211099998.0
2006-07-27 16:23:00,115.603,115.603,115.547,115.555,125200004.0
2006-07-27 16:24:00,115.551,115.551,115.53,115.533,84500001.0
2006-07-27 16:25:00,115.537,115.551,115.532,115.532,263799999.0
2006-07-27 16:26:00,115.524,115.526,115.498,115.503,312899994.0
2006-07-27 16:27:00,115.491,115.491,115.486,115.486,120400002.0
2006-07-27 16:28:00,115.489,115.506,115.487,115.5,310300002.0
2006-07-27 16:29:00,115.507,115.507,115.501,115.501,89500000.0
2006-07-27 16:30:00,115.493,115.495,115.487,115.49,340599995.0
2006-07-27 16:31:00,115.493,115.5,115.493,115.494,127500001.0
2006-07-27 16:32:00,115.483,115.492,115.479,115.479,349899999.0
2006-07-27 16:33:00,115.465,115.465,115.45,115.45,184100007.0
2006-07-27 16:34:00,115.448,115.459,115.448,115.456,144899998.0
2006-07-27 16:35:00,115.468,115.481,115.468,115.478,249999997.0
2006-07-27 16:36:00,115.48,115.48,115.457,115.457,208400008.0
2006-07-27 16:37:00,115.452,115.47,115.452,115.458,267800004.0
2006-07-27 16:38:00,115.461,115.461,115.448,115.45,116299998.0
2006-07-27 16:39:00,115.447,115.45,115.417,115.431,326100001.0
2006-07-27 16:40:00,115.442,115.46,115.442,115.459,58000000.0
2006-07-27 16:41:00,115.468,115.48,115.463,115.48,223199996.0
2006-07-27 16:42:00,115.482,115.487,115.47,115.487,189400004.0
2006-07-27 16:43:00,115.494,115.504,115.491,115.491,230100002.0
2006-07-27 16:44:00,115.488,115.496,115.46,115.46,98000001.0
2006-07-27 16:45:00,115.457,115.463,115.448,115.453,356299999.0
2006-07-27 16:46:00,115.453,115.475,115.453,115.475,156700004.0
2006-07-27 16:47:00,115.479,115.501,115.479,115.501,267300001.0
2006-07-27 16:48:00,115.49,115.49,115.466,115.475,288799994.0
2006-07-27 16:49:00,115.472,115.49,115.472,115.49,229500004.0
2006-07-27 16:50:00,115.487,115.499,115.487,115.497,236699998.0
2006-07-27 16:51:00,115.496,115.496,115.465,115.476,341500000.0
2006-07-27 16:52:00,115.48,115.488,115.48,115.488,173000001.0
2006-07-27 16:53:00,115.495,115.502,115.495,115.502,171299999.0
2006-07-27 16:54:00,115.513,115.535,115.508,115.528,321699997.0
2006-07-27 16:55:00,115.516,115.52,115.504,115.508,201600005.0
2006-07-27 16:56:00,115.493,115.493,115.452,115.452,91400000.0
2006-07-27 16:57:00,115.463,115.478,115.461,115.461,187400003.0
2006-07-27 16:58:00,115.457,115.466,115.453,115.457,306800001.0
2006-07-27 16:59:00,115.455,115.495,115.446,115.495,215600000.0
2006-07-27 17:00:00,115.49,115.49,115.473,115.485,366299995.0
2006-07-27 17:01:00,115.49,115.496,115.483,115.489,399599996.0
2006-07-27 17:02:00,115.489,115.492,115.482,115.484,206100006.0
2006-07-27 17:03:00,115.476,115.493,115.476,115.488,217699998.0
2006-07-27 17:04:00,115.497,115.498,115.475,115.475,298499995.0
2006-07-27 17:05:00,115.476,115.496,115.476,115.486,131200000.0
2006-07-27 17:06:00,115.509,115.561,115.509,115.548,331299999.0
2006-07-27 17:07:00,115.542,115.566,115.541,115.547,237300002.0
2006-07-27 17:08:00,115.526,115.528,115.516,115.516,340099992.0
2006-07-27 17:09:00,115.517,115.529,115.503,115.503,225099997.0
2006-07-27 17:10:00,115.502,115.503,115.489,115.503,306999995.0
2006-07-27 17:11:00,115.502,115.503,115.464,115.464,178099997.0
2006-07-27 17:12:00,115.446,115.456,115.434,115.456,255600002.0
2006-07-27 17:13:00,115.463,115.463,115.438,115.438,397299997.0
2006-07-27 17:14:00,115.432,115.435,115.415,115.415,73400002.0
2006-07-27 17:15:00,115.413,115.415,115.402,115.402,200500000.0
2006-07-27 17:16:00,115.397,115.413,115.397,115.413,183199997.0
2006-07-27 17:17:00,115.417,115.437,115.417,115.437,424700006.0
2006-07-27 17:18:00,115.442,115.453,115.429,115.437,194499999.0
2006-07-27 17:19:00,115.442,115.459,115.441,115.449,296999996.0
2006-07-27 17:20:00,115.459,115.487,115.459,115.472,158400002.0
2006-07-27 17:21:00,115.47,115.508,115.466,115.508,233000002.0
2006-07-27 17:22:00,115.506,115.506,115.476,115.48,164699999.0
2006-07-27 17:23:00,115.488,115.526,115.488,115.516,213200003.0
2006-07-27 17:24:00,115.513,115.517,115.499,115.499,316799996.0
2006-07-27 17:25:00,115.49,115.501,115.485,115.501,220699993.0
2006-07-27 17:26:00,115.5,115.528,115.498,115.528,116499999.0
2006-07-27 17:27:00,115.53,115.53,115.502,115.502,182200002.0
2006-07-27 17:28:00,115.509,115.509,115.495,115.498,239299998.0
2006-07-27 17:29:00,115.484,115.501,115.476,115.501,237000005.0
2006-07-27 17:30:00,115.511,115.515,115.5,115.502,276800005.0
2006-07-27 17:31:00,115.505,115.522,115.505,115.519,139600001.0
2006-07-27 17:32:00,115.51,115.517,115.499,115.511,283299997.0
2006-07-27 17:33:00,115.499,115.526,115.499,115.525,304400000.0
2006-07-27 17:34:00,115.517,115.517,115.506,115.516,91700001.0
2006-07-27 17:35:00,115.516,115.516,115.499,115.509,209999999.0
2006-07-27 17:36:00,115.514,115.518,115.503,115.512,260500002.0
2006-07-27 17:37:00,115.503,115.526,115.495,115.501,168700003.0
2006-07-27 17:38:00,115.481,115.482,115.462,115.472,394500005.0
2006-07-27 17:39:00,115.461,115.461,115.446,115.455,269200004.0
2006-07-27 17:40:00,115.448,115.454,115.443,115.454,218100008.0
2006-07-27 17:41:00,115.455,115.478,115.455,115.473,355199999.0
2006-07-27 17:42:00,115.474,115.478,115.474,115.478,150000003.0
2006-07-27 17:43:00,115.474,115.484,115.472,115.472,239399995.0
2006-07-27 17:44:00,115.492,115.505,115.488,115.505,187800000.0
2006-07-27 17:45:00,115.515,115.523,115.513,115.521,276100006.0
2006-07-27 17:46:00,115.521,115.523,115.502,115.506,227300005.0
2006-07-27 17:47:00,115.502,115.544,115.502,115.544,235000001.0
2006-07-27 17:48:00,115.54,115.546,115.521,115.546,285700002.0
2006-07-27 17:49:00,115.543,115.545,115.525,115.525,292600001.0
2006-07-27 17:50:00,115.523,115.524,115.513,115.513,422399994.0
2006-07-27 17:51:00,115.505,115.506,115.486,115.486,297800007.0
2006-07-27 17:52:00,115.494,115.503,115.473,115.473,211500005.0
2006-07-27 17:53:00,115.477,115.489,115.466,115.471,285899996.0
2006-07-27 17:54:00,115.477,115.494,115.477,115.493,113499999.0
2006-07-27 17:55:00,115.487,115.513,115.486,115.513,442799995.0
2006-07-27 17:56:00,115.518,115.54,115.513,115.54,165600004.0
2006-07-27 17:57:00,115.547,115.552,115.535,115.552,300300001.0
2006-07-27 17:58:00,115.547,115.547,115.536,115.543,198100003.0
2006-07-27 17:59:00,115.546,115.546,115.528,115.544,259099998.0
2006-07-27 18:00:00,115.527,115.546,115.527,115.546,134700000.0
2006-07-27 18:01:00,115.543,115.543,115.523,115.523,1919100008.0
2006-07-27 18:02:00,115.54,115.54,115.52,115.52,1964700011.0
2006-07-27 18:03:00,115.51,115.51,115.48,115.48,1964700011.0
2006-07-27 18:04:00,115.49,115.51,115.49,115.5,1964700011.0
2006-07-27 18:05:00,115.51,115.51,115.5,115.5,1964700011.0
2006-07-27 18:06:00,115.51,115.51,115.5,115.5,1964700011.0
2006-07-27 18:07:00,115.49,115.5,115.49,115.5,1964700011.0
2006-07-27 18:08:00,115.49,115.51,115.49,115.51,1964700011.0
2006-07-27 18:09:00,115.5,115.53,115.5,115.52,1964700011.0
2006-07-27 18:11:00,115.52,115.52,115.513,115.515,1964700011.0
2006-07-27 18:12:00,115.515,115.522,115.512,115.517,1566000005.0
2006-07-27 18:13:00,115.52,115.53,115.5,115.5,1794100003.0
2006-07-27 18:14:00,115.51,115.51,115.5,115.5,1794100003.0
2006-07-27 18:15:00,115.51,115.52,115.5,115.5,1794100003.0
2006-07-27 18:16:00,115.51,115.51,115.49,115.49,1794100003.0
2006-07-27 18:17:00,115.471,115.476,115.447,115.45,1794100003.0
2006-07-27 18:18:00,115.47,115.49,115.45,115.48,1655099989.0
2006-07-27 18:19:00,115.47,115.48,115.47,115.47,1655099989.0
2006-07-27 18:20:00,115.46,115.46,115.45,115.45,1655099989.0
2006-07-27 18:21:00,115.44,115.45,115.44,115.45,1655099989.0
2006-07-27 18:22:00,115.44,115.46,115.44,115.45,1655099989.0
2006-07-27 18:24:00,115.46,115.49,115.45,115.48,1655099989.0
2006-07-27 18:25:00,115.49,115.5,115.48,115.49,1655099989.0
2006-07-27 18:26:00,115.48,115.49,115.48,115.49,1655099989.0
2006-07-27 18:27:00,115.473,115.473,115.457,115.47,1655099989.0
2006-07-27 18:28:00,115.49,115.49,115.48,115.48,1719199966.0
2006-07-27 18:29:00,115.47,115.48,115.46,115.46,1719199966.0
2006-07-27 18:30:00,115.453,115.466,115.45,115.457,1719199966.0
2006-07-27 18:31:00,115.47,115.47,115.46,115.46,1826200014.0
2006-07-27 18:32:00,115.45,115.46,115.45,115.46,1826200014.0
2006-07-27 18:33:00,115.48,115.49,115.47,115.49,1826200014.0
2006-07-27 18:34:00,115.48,115.49,115.47,115.48,1826200014.0
2006-07-27 18:35:00,115.49,115.49,115.48,115.49,1826200014.0
2006-07-27 18:36:00,115.473,115.513,115.473,115.513,1826200014.0
2006-07-27 18:37:00,115.516,115.543,115.513,115.543,1125699990.0
2006-07-27 18:38:00,115.558,115.579,115.544,115.568,1334900005.0
2006-07-27 18:39:00,115.572,115.572,115.552,115.552,378400003.0
2006-07-27 18:40:00,115.55,115.557,115.523,115.529,1552499993.0
2006-07-27 18:41:00,115.529,115.539,115.526,115.536,1488000003.0
2006-07-27 18:42:00,115.533,115.538,115.524,115.53,1368799997.0
2006-07-27 18:43:00,115.532,115.566,115.532,115.566,1245500006.0
2006-07-27 18:44:00,115.568,115.568,115.538,115.538,823200002.0
2006-07-27 18:45:00,115.533,115.543,115.53,115.536,1679100006.0
2006-07-27 18:46:00,115.541,115.577,115.541,115.558,1678000001.0
2006-07-27 18:47:00,115.554,115.554,115.546,115.546,542800005.0
2006-07-27 18:48:00,115.545,115.559,115.545,115.553,606500006.0
2006-07-27 18:49:00,115.55,115.558,115.544,115.552,998900001.0
2006-07-27 18:50:00,115.554,115.554,115.536,115.546,1974100012.0
2006-07-27 18:51:00,115.548,115.562,115.548,115.549,1431699986.0
2006-07-27 18:52:00,115.554,115.555,115.54,115.553,1618100002.0
2006-07-27 18:53:00,115.558,115.559,115.545,115.551,1284100003.0
2006-07-27 18:54:00,115.558,115.568,115.553,115.568,1596600016.0
2006-07-27 18:55:00,115.575,115.61,115.575,115.595,2004799994.0
2006-07-27 18:56:00,115.594,115.611,115.594,115.611,326500001.0
2006-07-27 18:57:00,115.614,115.616,115.598,115.616,857200008.0
2006-07-27 18:58:00,115.619,115.622,115.608,115.608,1490200006.0
2006-07-27 18:59:00,115.613,115.615,115.605,115.613,1643699999.0
2006-07-27 19:00:00,115.617,115.629,115.617,115.629,1002999998.0
2006-07-27 19:01:00,115.641,115.648,115.638,115.641,473999987.0
2006-07-27 19:02:00,115.635,115.635,115.616,115.628,592600004.0
2006-07-27 19:03:00,115.627,115.632,115.615,115.631,1734300008.0
2006-07-27 19:04:00,115.632,115.646,115.628,115.642,1069999996.0
2006-07-27 19:05:00,115.64,115.65,115.63,115.65,669299998.0
2006-07-27 19:06:00,115.655,115.67,115.655,115.67,1147000004.0
2006-07-27 19:08:00,115.669,115.678,115.665,115.667,1487500002.0
2006-07-27 19:09:00,115.664,115.675,115.664,115.671,807600004.0
2006-07-27 19:10:00,115.672,115.68,115.672,115.677,638400010.0
2006-07-27 19:11:00,115.677,115.678,115.67,115.675,651400003.0
2006-07-27 19:12:00,115.677,115.685,115.676,115.678,1064900006.0
2006-07-27 19:13:00,115.67,115.67,115.639,115.639,815599994.0
2006-07-27 19:14:00,115.637,115.67,115.637,115.665,720199994.0
2006-07-27 19:15:00,115.668,115.676,115.661,115.67,1487999995.0
2006-07-27 19:16:00,115.671,115.677,115.66,115.66,963599999.0
2006-07-27 19:17:00,115.657,115.663,115.651,115.652,1366700000.0
2006-07-27 19:18:00,115.643,115.651,115.638,115.647,744000005.0
2006-07-27 19:19:00,115.647,115.647,115.631,115.635,1807199997.0
2006-07-27 19:20:00,115.637,115.645,115.631,115.637,929900003.0
2006-07-27 19:21:00,115.634,115.637,115.629,115.63,1694900002.0
2006-07-27 19:22:00,115.63,115.635,115.626,115.628,761499994.0
2006-07-27 19:23:00,115.63,115.64,115.62,115.63,1384400001.0
2006-07-27 19:24:00,115.618,115.632,115.618,115.623,1384400001.0
2006-07-27 19:25:00,115.625,115.643,115.625,115.63,1827800001.0
2006-07-27 19:26:00,115.66,115.66,115.65,115.66,1843900013.0
2006-07-27 19:27:00,115.637,115.641,115.631,115.64,1843900013.0
2006-07-27 19:28:00,115.632,115.64,115.632,115.637,844299996.0
2006-07-27 19:29:00,115.64,115.64,115.637,115.64,679499995.0
2006-07-27 19:30:00,115.637,115.644,115.634,115.636,876099995.0
2006-07-27 19:31:00,115.633,115.633,115.622,115.625,1409299987.0
2006-07-27 19:32:00,115.629,115.637,115.625,115.625,1601899995.0
2006-07-27 19:33:00,115.627,115.641,115.627,115.629,916500000.0
2006-07-27 19:34:00,115.624,115.624,115.612,115.616,1254199997.0
2006-07-27 19:35:00,115.615,115.618,115.61,115.615,1334299998.0
2006-07-27 19:36:00,115.606,115.616,115.605,115.615,519300005.0
2006-07-27 19:37:00,115.613,115.619,115.589,115.6,355400000.0
2006-07-27 19:38:00,115.598,115.598,115.544,115.544,886700005.0
2006-07-27 19:39:00,115.547,115.573,115.547,115.561,1438999980.0
2006-07-27 19:40:00,115.56,115.571,115.56,115.569,875999996.0
2006-07-27 19:41:00,115.568,115.576,115.566,115.573,1203900004.0
2006-07-27 19:42:00,115.576,115.576,115.566,115.575,742000002.0
2006-07-27 19:43:00,115.575,115.575,115.57,115.57,355700006.0
2006-07-27 19:44:00,115.573,115.598,115.573,115.591,1034400000.0
2006-07-27 19:45:00,115.593,115.594,115.584,115.585,548599997.0
2006-07-27 19:46:00,115.585,115.585,115.578,115.58,1086100009.0
2006-07-27 19:47:00,115.58,115.585,115.578,115.585,562800011.0
2006-07-27 19:48:00,115.58,115.588,115.58,115.58,1627299996.0
2006-07-27 19:49:00,115.582,115.593,115.582,115.593,666399992.0
2006-07-27 19:50:00,115.594,115.594,115.581,115.592,798900005.0
2006-07-27 19:51:00,115.597,115.611,115.597,115.604,762299992.0
2006-07-27 19:52:00,115.602,115.602,115.592,115.592,770599992.0
2006-07-27 19:53:00,115.599,115.61,115.588,115.61,1052999997.0
2006-07-27 19:54:00,115.619,115.667,115.619,115.65,1402799998.0
2006-07-27 19:55:00,115.651,115.669,115.651,115.656,535399999.0
2006-07-27 19:56:00,115.655,115.677,115.644,115.657,949200006.0
2006-07-27 19:57:00,115.659,115.68,115.651,115.677,696300001.0
2006-07-27 19:58:00,115.677,115.685,115.66,115.676,1825699985.0
2006-07-27 19:59:00,115.684,115.71,115.684,115.708,1028899996.0
2006-07-27 20:00:00,115.706,115.714,115.701,115.701,318000006.0
2006-07-27 20:01:00,115.7,115.709,115.696,115.705,471799996.0
2006-07-27 20:02:00,115.7,115.708,115.7,115.705,1329900010.0
2006-07-27 20:03:00,115.705,115.705,115.7,115.705,793100000.0
2006-07-27 20:04:00,115.701,115.701,115.668,115.669,976599995.0
2006-07-27 20:05:00,115.661,115.677,115.653,115.677,1017400003.0
2006-07-27 20:06:00,115.675,115.68,115.669,115.678,2029500008.0
2006-07-27 20:07:00,115.676,115.689,115.676,115.689,837499996.0
2006-07-27 20:08:00,115.688,115.711,115.688,115.708,772299996.0
2006-07-27 20:09:00,115.705,115.707,115.696,115.703,970400001.0
2006-07-27 20:10:00,115.708,115.708,115.699,115.7,898399998.0
2006-07-27 20:11:00,115.72,115.74,115.72,115.74,798099994.0
2006-07-27 20:12:00,115.73,115.73,115.73,115.73,798099994.0
2006-07-27 20:13:00,115.727,115.758,115.726,115.754,798099994.0
2006-07-27 20:14:00,115.765,115.78,115.752,115.774,1263100001.0
2006-07-27 20:15:00,115.779,115.809,115.773,115.794,1496000002.0
2006-07-27 20:16:00,115.795,115.81,115.795,115.808,930700002.0
2006-07-27 20:17:00,115.811,115.821,115.805,115.805,964800002.0
2006-07-27 20:18:00,115.81,115.822,115.81,115.822,241199998.0
2006-07-27 20:19:00,115.827,115.838,115.826,115.838,1255999999.0
2006-07-27 20:20:00,115.833,115.843,115.814,115.824,574499996.0
2006-07-27 20:21:00,115.823,115.823,115.787,115.787,1094500003.0
2006-07-27 20:22:00,115.789,115.815,115.779,115.815,1269300004.0
2006-07-27 20:23:00,115.817,115.825,115.815,115.825,859199999.0
2006-07-27 20:24:00,115.833,115.911,115.833,115.885,636099997.0
2006-07-27 20:25:00,115.895,115.901,115.872,115.885,1124500006.0
2006-07-27 20:26:00,115.881,115.889,115.872,115.889,722799997.0
2006-07-27 20:27:00,115.895,115.911,115.894,115.905,1152399996.0
2006-07-27 20:28:00,115.91,115.95,115.91,115.95,2103500012.0
2006-07-27 20:29:00,115.96,115.97,115.95,115.96,2103500012.0
2006-07-27 20:30:00,115.97,115.97,115.94,115.94,2103500012.0
2006-07-27 20:31:00,115.935,115.939,115.914,115.92,2103500012.0
2006-07-27 20:32:00,115.92,115.93,115.91,115.93,759899999.0
2006-07-27 20:33:00,115.925,115.929,115.918,115.921,759899999.0
2006-07-27 20:34:00,115.918,115.918,115.904,115.91,530800007.0
2006-07-27 20:35:00,115.908,115.908,115.88,115.902,700799996.0
2006-07-27 20:36:00,115.9,115.9,115.862,115.862,553000008.0
2006-07-27 20:37:00,115.856,115.856,115.79,115.8,414899998.0
2006-07-27 20:38:00,115.799,115.804,115.789,115.8,1252000006.0
2006-07-27 20:39:00,115.798,115.798,115.784,115.788,1201600016.0
2006-07-27 20:40:00,115.81,115.81,115.8,115.8,1284199994.0
2006-07-27 20:41:00,115.785,115.8,115.775,115.8,1284199994.0
2006-07-27 20:42:00,115.8,115.803,115.79,115.79,1173600007.0
2006-07-27 20:43:00,115.79,115.798,115.784,115.798,1349200001.0
2006-07-27 20:44:00,115.797,115.801,115.79,115.792,1452900008.0
2006-07-27 20:45:00,115.79,115.793,115.782,115.785,1317000006.0
2006-07-27 20:46:00,115.795,115.816,115.795,115.81,1596499981.0
2006-07-27 20:47:00,115.812,115.822,115.809,115.822,2032300013.0
2006-07-27 20:48:00,115.826,115.83,115.821,115.823,1419800015.0
2006-07-27 20:49:00,115.817,115.83,115.816,115.824,1111699999.0
2006-07-27 20:50:00,115.827,115.854,115.824,115.827,1613199993.0
2006-07-27 20:51:00,115.827,115.851,115.827,115.851,509099999.0
2006-07-27 20:52:00,115.856,115.857,115.853,115.853,251400003.0
2006-07-27 20:53:00,115.847,115.847,115.834,115.836,1083600004.0
2006-07-27 20:54:00,115.835,115.841,115.832,115.837,622100002.0
2006-07-27 20:55:00,115.835,115.835,115.821,115.828,1782499984.0
2006-07-27 20:56:00,115.832,115.832,115.811,115.823,886699999.0
2006-07-27 20:57:00,115.828,115.832,115.818,115.822,1344199991.0
2006-07-27 20:58:00,115.84,115.84,115.82,115.82,2096199995.0
2006-07-27 20:59:00,115.81,115.82,115.81,115.82,2096199995.0
2006-07-27 21:00:00,115.807,115.822,115.807,115.82,2096199995.0
2006-07-27 21:01:00,115.824,115.832,115.817,115.828,1164700008.0
2006-07-27 21:02:00,115.83,115.835,115.825,115.828,794099996.0
2006-07-27 21:03:00,115.828,115.833,115.821,115.821,1141500001.0
2006-07-27 21:04:00,115.821,115.832,115.821,115.832,474599998.0
2006-07-27 21:05:00,115.833,115.837,115.825,115.837,720199993.0
2006-07-27 21:06:00,115.829,115.832,115.821,115.821,1136500001.0
2006-07-27 21:07:00,115.825,115.831,115.822,115.825,1516899999.0
2006-07-27 21:08:00,115.826,115.826,115.812,115.825,759800002.0
2006-07-27 21:09:00,115.82,115.828,115.82,115.825,227899998.0
2006-07-27 21:10:00,115.822,115.822,115.806,115.813,467999995.0
2006-07-27 21:11:00,115.818,115.82,115.817,115.82,265599996.0
2006-07-27 21:12:00,115.815,115.82,115.804,115.804,320400002.0
2006-07-27 21:13:00,115.795,115.803,115.795,115.803,903600001.0
2006-07-27 21:14:00,115.813,115.821,115.807,115.807,2029999994.0
2006-07-27 21:15:00,115.801,115.804,115.791,115.803,1479799999.0
2006-07-27 21:16:00,115.802,115.833,115.802,115.833,974300004.0
2006-07-27 21:17:00,115.827,115.829,115.805,115.807,1223399986.0
2006-07-27 21:18:00,115.805,115.811,115.802,115.807,1237399992.0
2006-07-27 21:19:00,115.8,115.807,115.798,115.805,1461099993.0
2006-07-27 21:20:00,115.804,115.805,115.794,115.804,1414499999.0
2006-07-27 21:21:00,115.805,115.819,115.793,115.796,1228200001.0
2006-07-27 21:22:00,115.794,115.799,115.782,115.786,1486599994.0
2006-07-27 21:23:00,115.783,115.789,115.769,115.776,881800004.0
2006-07-27 21:24:00,115.773,115.774,115.763,115.765,1557600013.0
2006-07-27 21:25:00,115.773,115.786,115.767,115.778,1528599996.0
2006-07-27 21:26:00,115.78,115.785,115.777,115.78,823499995.0
2006-07-27 21:27:00,115.78,115.783,115.771,115.783,662200002.0
2006-07-27 21:28:00,115.78,115.781,115.773,115.773,441400000.0
2006-07-27 21:29:00,115.777,115.79,115.77,115.77,724899991.0
2006-07-27 21:30:00,115.77,115.785,115.765,115.767,834900000.0
2006-07-27 21:31:00,115.747,115.747,115.712,115.712,251700003.0
2006-07-27 21:32:00,115.722,115.733,115.722,115.733,967799996.0
2006-07-27 21:33:00,115.731,115.743,115.728,115.735,505100008.0
2006-07-27 21:34:00,115.732,115.732,115.71,115.71,503099993.0
2006-07-27 21:35:00,115.716,115.721,115.715,115.715,492400006.0
2006-07-27 21:36:00,115.716,115.723,115.713,115.713,363400004.0
2006-07-27 21:37:00,115.717,115.735,115.717,115.735,490300003.0
2006-07-27 21:38:00,115.742,115.742,115.737,115.737,241000003.0
2006-07-27 21:39:00,115.74,115.745,115.738,115.745,542999991.0
2006-07-27 21:40:00,115.748,115.76,115.741,115.75,617199999.0
2006-07-27 21:41:00,115.75,115.75,115.747,115.75,411600001.0
2006-07-27 21:42:00,115.75,115.758,115.745,115.755,1035599985.0
2006-07-27 21:43:00,115.752,115.755,115.742,115.75,335700005.0
2006-07-27 21:44:00,115.755,115.757,115.748,115.755,1541899991.0
2006-07-27 21:45:00,115.756,115.765,115.755,115.763,800599999.0
2006-07-27 21:46:00,115.76,115.764,115.754,115.758,834500003.0
2006-07-27 21:47:00,115.748,115.749,115.74,115.742,506499997.0
2006-07-27 21:48:00,115.742,115.755,115.737,115.737,863600001.0
2006-07-27 21:49:00,115.737,115.745,115.735,115.745,488500004.0
2006-07-27 21:50:00,115.747,115.753,115.747,115.747,175900002.0
2006-07-27 21:51:00,115.746,115.753,115.745,115.753,434699991.0
2006-07-27 21:52:00,115.753,115.755,115.749,115.755,222699995.0
2006-07-27 21:53:00,115.755,115.755,115.75,115.755,383400003.0
2006-07-27 21:54:00,115.753,115.759,115.748,115.759,660500000.0
2006-07-27 21:55:00,115.758,115.76,115.757,115.757,266800002.0
2006-07-27 21:56:00,115.758,115.758,115.746,115.753,287999997.0
2006-07-27 21:57:00,115.755,115.755,115.744,115.748,318600000.0
2006-07-27 21:58:00,115.748,115.755,115.748,115.755,184500002.0
2006-07-27 21:59:00,115.753,115.753,115.74,115.745,684400002.0
2006-07-27 22:00:00,115.745,115.75,115.742,115.745,994700009.0
2006-07-27 22:01:00,115.748,115.767,115.748,115.767,1222300007.0
2006-07-27 22:02:00,115.767,115.78,115.767,115.778,712799993.0
2006-07-27 22:03:00,115.78,115.786,115.78,115.78,367100002.0
2006-07-27 22:04:00,115.783,115.8,115.782,115.798,787800003.0
2006-07-27 22:05:00,115.808,115.815,115.808,115.812,295899996.0
2006-07-27 22:06:00,115.81,115.818,115.806,115.807,309799997.0
2006-07-27 22:07:00,115.812,115.82,115.812,115.82,391500004.0
2006-07-27 22:08:00,115.812,115.817,115.805,115.805,283799998.0
2006-07-27 22:09:00,115.812,115.812,115.797,115.797,207900003.0
2006-07-27 22:10:00,115.798,115.822,115.798,115.82,199399999.0
2006-07-27 22:11:00,115.814,115.816,115.803,115.815,527400004.0
2006-07-27 22:12:00,115.809,115.809,115.786,115.79,297300009.0
2006-07-27 22:13:00,115.792,115.8,115.791,115.791,526499995.0
2006-07-27 22:14:00,115.79,115.794,115.777,115.777,232600001.0
2006-07-27 22:15:00,115.781,115.791,115.781,115.79,164899999.0
2006-07-27 22:16:00,115.793,115.805,115.79,115.79,806900000.0
2006-07-27 22:17:00,115.795,115.799,115.789,115.79,184099999.0
2006-07-27 22:18:00,115.79,115.794,115.782,115.785,471100003.0
2006-07-27 22:19:00,115.785,115.792,115.773,115.773,315200001.0
2006-07-27 22:20:00,115.775,115.791,115.775,115.791,250200002.0
2006-07-27 22:21:00,115.792,115.792,115.778,115.792,179700000.0
2006-07-27 22:22:00,115.795,115.8,115.795,115.795,198299997.0
2006-07-27 22:23:00,115.797,115.798,115.794,115.795,145000000.0
2006-07-27 22:24:00,115.8,115.801,115.787,115.789,355000001.0
2006-07-27 22:25:00,115.795,115.8,115.792,115.8,263500002.0
2006-07-27 22:26:00,115.795,115.804,115.792,115.8,336099999.0
2006-07-27 22:27:00,115.805,115.809,115.798,115.809,917299994.0
2006-07-27 22:28:00,115.809,115.809,115.797,115.805,320799996.0
2006-07-27 22:29:00,115.801,115.806,115.797,115.797,200400002.0
2006-07-27 22:30:00,115.81,115.822,115.81,115.821,324800001.0
2006-07-27 22:31:00,115.824,115.824,115.821,115.821,131399998.0
2006-07-27 22:32:00,115.827,115.863,115.827,115.842,442899994.0
2006-07-27 22:33:00,115.844,115.846,115.828,115.828,771900004.0
2006-07-27 22:34:00,115.818,115.827,115.81,115.811,762199998.0
2006-07-27 22:35:00,115.815,115.82,115.815,115.815,246699993.0
2006-07-27 22:36:00,115.815,115.825,115.81,115.815,876400015.0
2006-07-27 22:37:00,115.815,115.82,115.805,115.805,183900000.0
2006-07-27 22:38:00,115.8,115.8,115.777,115.777,184500004.0
2006-07-27 22:39:00,115.774,115.782,115.767,115.767,333399996.0
2006-07-27 22:40:00,115.761,115.761,115.734,115.734,667399999.0
2006-07-27 22:41:00,115.74,115.744,115.738,115.742,251100005.0
2006-07-27 22:42:00,115.742,115.749,115.742,115.745,193200002.0
2006-07-27 22:43:00,115.743,115.75,115.74,115.743,245499999.0
2006-07-27 22:44:00,115.747,115.758,115.747,115.753,167300001.0
2006-07-27 22:45:00,115.758,115.758,115.745,115.752,160400002.0
2006-07-27 22:46:00,115.756,115.763,115.753,115.753,374499998.0
2006-07-27 22:47:00,115.762,115.762,115.747,115.747,295100001.0
2006-07-27 22:48:00,115.747,115.748,115.73,115.73,355000001.0
2006-07-27 22:49:00,115.744,115.749,115.741,115.745,365099994.0
2006-07-27 22:50:00,115.74,115.745,115.735,115.735,591799993.0
2006-07-27 22:51:00,115.745,115.75,115.74,115.74,365599999.0
2006-07-27 22:52:00,115.737,115.75,115.737,115.74,387400001.0
2006-07-27 22:53:00,115.745,115.75,115.737,115.737,459000003.0
2006-07-27 22:54:00,115.74,115.745,115.734,115.742,138699999.0
2006-07-27 22:55:00,115.747,115.75,115.744,115.745,385099997.0
2006-07-27 22:56:00,115.745,115.75,115.74,115.74,168899997.0
2006-07-27 22:57:00,115.742,115.75,115.741,115.744,349300004.0
2006-07-27 22:58:00,115.749,115.777,115.749,115.775,192699999.0
2006-07-27 22:59:00,115.76,115.765,115.75,115.755,301199997.0
2006-07-27 23:00:00,115.743,115.77,115.743,115.751,283200007.0
2006-07-27 23:01:00,115.765,115.765,115.741,115.746,232500003.0
2006-07-27 23:02:00,115.762,115.764,115.715,115.726,222099999.0
2006-07-27 23:03:00,115.737,115.751,115.724,115.724,199500000.0
2006-07-27 23:04:00,115.733,115.758,115.729,115.735,197200003.0
2006-07-27 23:05:00,115.734,115.747,115.714,115.734,246100001.0
2006-07-27 23:06:00,115.745,115.755,115.719,115.732,228300004.0
2006-07-27 23:07:00,115.742,115.753,115.733,115.747,331900004.0
2006-07-27 23:08:00,115.745,115.751,115.728,115.729,295099994.0
2006-07-27 23:09:00,115.727,115.73,115.714,115.717,228300003.0
2006-07-27 23:10:00,115.727,115.74,115.713,115.726,319600004.0
2006-07-27 23:11:00,115.738,115.756,115.73,115.738,250899997.0
2006-07-27 23:12:00,115.725,115.747,115.721,115.741,398699995.0
2006-07-27 23:13:00,115.735,115.751,115.722,115.732,306999995.0
2006-07-27 23:14:00,115.75,115.758,115.721,115.721,289999997.0
2006-07-27 23:15:00,115.716,115.751,115.716,115.748,224099998.0
2006-07-27 23:16:00,115.742,115.752,115.727,115.727,250099999.0
2006-07-27 23:17:00,115.715,115.749,115.715,115.731,236000002.0
2006-07-27 23:18:00,115.735,115.747,115.735,115.738,371700006.0
2006-07-27 23:19:00,115.734,115.751,115.734,115.744,314799997.0
2006-07-27 23:20:00,115.735,115.747,115.716,115.746,239599995.0
2006-07-27 23:21:00,115.738,115.745,115.724,115.727,237800002.0
2006-07-27 23:22:00,115.742,115.744,115.71,115.717,209900002.0
2006-07-27 23:23:00,115.732,115.744,115.719,115.728,360399994.0
2006-07-27 23:24:00,115.734,115.74,115.719,115.724,268200005.0
2006-07-27 23:25:00,115.742,115.751,115.725,115.737,160800000.0
2006-07-27 23:26:00,115.733,115.743,115.732,115.743,398599996.0
2006-07-27 23:27:00,115.742,115.745,115.737,115.745,237599995.0
2006-07-27 23:28:00,115.74,115.745,115.737,115.74,140299996.0
2006-07-27 23:29:00,115.744,115.747,115.741,115.741,55500000.0
2006-07-27 23:30:00,115.744,115.749,115.742,115.749,109399998.0
2006-07-27 23:31:00,115.752,115.752,115.745,115.751,198700003.0
2006-07-27 23:32:00,115.745,115.758,115.745,115.749,242200004.0
2006-07-27 23:33:00,115.75,115.75,115.74,115.745,45100000.0
2006-07-27 23:34:00,115.747,115.758,115.745,115.757,229400005.0
2006-07-27 23:35:00,115.752,115.757,115.718,115.718,305599996.0
2006-07-27 23:36:00,115.722,115.736,115.72,115.729,290800006.0
2006-07-27 23:37:00,115.73,115.735,115.728,115.735,80800003.0
2006-07-27 23:38:00,115.73,115.735,115.728,115.73,344600000.0
2006-07-27 23:39:00,115.732,115.735,115.732,115.735,49300000.0
2006-07-27 23:40:00,115.73,115.735,115.725,115.728,331000007.0
2006-07-27 23:41:00,115.726,115.734,115.725,115.725,178499995.0
2006-07-27 23:42:00,115.719,115.729,115.719,115.727,128200001.0
2006-07-27 23:43:00,115.72,115.72,115.71,115.72,92000002.0
2006-07-27 23:44:00,115.716,115.725,115.716,115.718,149299996.0
2006-07-27 23:45:00,115.725,115.725,115.718,115.725,324599996.0
2006-07-27 23:46:00,115.729,115.744,115.729,115.732,262700004.0
2006-07-27 23:47:00,115.731,115.741,115.731,115.741,114599998.0
2006-07-27 23:48:00,115.744,115.758,115.736,115.758,374199999.0
2006-07-27 23:49:00,115.757,115.757,115.736,115.743,274399999.0
2006-07-27 23:50:00,115.74,115.743,115.726,115.728,83699998.0
2006-07-27 23:51:00,115.72,115.725,115.715,115.715,104800000.0
2006-07-27 23:52:00,115.725,115.725,115.718,115.718,295700000.0
2006-07-27 23:53:00,115.722,115.722,115.715,115.72,369699995.0
2006-07-27 23:54:00,115.736,115.764,115.736,115.753,228000004.0
2006-07-27 23:55:00,115.757,115.759,115.754,115.755,129700004.0
2006-07-27 23:56:00,115.754,115.757,115.748,115.75,253500001.0
2006-07-27 23:57:00,115.75,115.758,115.75,115.75,252699996.0
2006-07-27 23:58:00,115.755,115.755,115.747,115.747,146500002.0
2006-07-27 23:59:00,115.752,115.768,115.75,115.756,327900001.0
2006-07-28 00:00:00,115.761,115.772,115.753,115.772,278599999.0
2006-07-28 00:01:00,115.782,115.788,115.782,115.788,99400002.0
2006-07-28 00:02:00,115.789,115.789,115.779,115.782,59700001.0
2006-07-28 00:03:00,115.777,115.777,115.764,115.764,129000001.0
2006-07-28 00:04:00,115.76,115.762,115.755,115.756,185600000.0
2006-07-28 00:05:00,115.76,115.763,115.752,115.763,155699997.0
2006-07-28 00:06:00,115.755,115.76,115.752,115.76,147299999.0
2006-07-28 00:07:00,115.753,115.753,115.732,115.738,143700006.0
2006-07-28 00:08:00,115.74,115.74,115.73,115.732,157300000.0
2006-07-28 00:09:00,115.73,115.74,115.73,115.74,335400007.0
2006-07-28 00:10:00,115.738,115.741,115.731,115.741,267399998.0
2006-07-28 00:11:00,115.733,115.736,115.724,115.73,243600001.0
2006-07-28 00:12:00,115.725,115.729,115.722,115.726,211599997.0
2006-07-28 00:13:00,115.73,115.74,115.73,115.737,410599994.0
2006-07-28 00:14:00,115.739,115.744,115.737,115.744,278000001.0
2006-07-28 00:15:00,115.745,115.745,115.734,115.743,115800002.0
2006-07-28 00:16:00,115.744,115.751,115.738,115.738,144100000.0
2006-07-28 00:17:00,115.733,115.743,115.733,115.733,219099999.0
2006-07-28 00:18:00,115.742,115.75,115.739,115.744,248700000.0
2006-07-28 00:19:00,115.739,115.744,115.732,115.735,299400006.0
2006-07-28 00:20:00,115.74,115.74,115.733,115.737,233800001.0
2006-07-28 00:21:00,115.73,115.738,115.727,115.735,332000002.0
2006-07-28 00:22:00,115.735,115.773,115.735,115.768,338199998.0
2006-07-28 00:23:00,115.771,115.772,115.759,115.76,317600002.0
2006-07-28 00:24:00,115.758,115.768,115.756,115.765,221099998.0
2006-07-28 00:25:00,115.765,115.77,115.763,115.764,59300001.0
2006-07-28 00:26:00,115.763,115.763,115.753,115.757,234899996.0
2006-07-28 00:27:00,115.758,115.761,115.75,115.75,148400002.0
2006-07-28 00:28:00,115.757,115.757,115.75,115.756,151699996.0
2006-07-28 00:29:00,115.754,115.754,115.745,115.747,194100001.0
2006-07-28 00:30:00,115.74,115.74,115.728,115.735,300199993.0
2006-07-28 00:31:00,115.733,115.74,115.729,115.731,234799995.0
2006-07-28 00:32:00,115.733,115.74,115.733,115.734,200399999.0
2006-07-28 00:33:00,115.743,115.743,115.734,115.736,363300000.0
2006-07-28 00:34:00,115.743,115.747,115.743,115.747,60700001.0
2006-07-28 00:35:00,115.755,115.757,115.75,115.755,246299999.0
2006-07-28 00:36:00,115.755,115.755,115.75,115.75,138300000.0
2006-07-28 00:37:00,115.752,115.755,115.743,115.75,264800001.0
2006-07-28 00:38:00,115.752,115.753,115.75,115.75,273100002.0
2006-07-28 00:39:00,115.753,115.755,115.748,115.755,221900000.0
2006-07-28 00:40:00,115.765,115.765,115.757,115.757,96600003.0
2006-07-28 00:41:00,115.753,115.753,115.746,115.753,173200005.0
2006-07-28 00:42:00,115.753,115.756,115.743,115.743,301999996.0
2006-07-28 00:43:00,115.749,115.761,115.747,115.758,364000000.0
2006-07-28 00:44:00,115.755,115.776,115.751,115.769,115799999.0
2006-07-28 00:45:00,115.773,115.773,115.765,115.769,141500005.0
2006-07-28 00:46:00,115.777,115.781,115.767,115.773,160899998.0
2006-07-28 00:47:00,115.78,115.78,115.774,115.776,47700000.0
2006-07-28 00:48:00,115.768,115.777,115.766,115.777,240899994.0
2006-07-28 00:49:00,115.77,115.771,115.763,115.767,225699998.0
2006-07-28 00:50:00,115.763,115.763,115.75,115.756,132000000.0
2006-07-28 00:51:00,115.76,115.766,115.758,115.758,341100000.0
2006-07-28 00:52:00,115.766,115.778,115.764,115.767,446699999.0
2006-07-28 00:53:00,115.773,115.784,115.77,115.77,199900003.0
2006-07-28 00:54:00,115.762,115.762,115.749,115.751,233700000.0
2006-07-28 00:55:00,115.754,115.758,115.746,115.748,97899998.0
2006-07-28 00:56:00,115.737,115.743,115.737,115.738,221400005.0
2006-07-28 00:57:00,115.735,115.745,115.735,115.74,239399991.0
2006-07-28 00:58:00,115.743,115.743,115.742,115.742,69500002.0
2006-07-28 00:59:00,115.743,115.747,115.741,115.747,157099998.0
2006-07-28 01:00:00,115.744,115.751,115.744,115.751,99999996.0
2006-07-28 01:01:00,115.757,115.758,115.749,115.75,337999999.0
2006-07-28 01:02:00,115.743,115.746,115.737,115.741,293700003.0
2006-07-28 01:03:00,115.737,115.741,115.71,115.71,179200000.0
2006-07-28 01:04:00,115.706,115.713,115.701,115.713,215799999.0
2006-07-28 01:05:00,115.711,115.711,115.691,115.7,304000003.0
2006-07-28 01:06:00,115.697,115.708,115.697,115.708,183000000.0
2006-07-28 01:07:00,115.705,115.713,115.703,115.713,255599999.0
2006-07-28 01:08:00,115.714,115.721,115.714,115.721,10700000.0
2006-07-28 01:09:00,115.727,115.728,115.72,115.724,211399997.0
2006-07-28 01:10:00,115.733,115.752,115.733,115.748,244400004.0
2006-07-28 01:11:00,115.757,115.773,115.757,115.77,119299999.0
2006-07-28 01:12:00,115.763,115.764,115.749,115.75,128600000.0
2006-07-28 01:13:00,115.735,115.745,115.732,115.745,78999999.0
2006-07-28 01:14:00,115.748,115.748,115.738,115.738,38300001.0
2006-07-28 01:15:00,115.74,115.743,115.738,115.74,259399999.0
2006-07-28 01:16:00,115.744,115.744,115.736,115.74,212000001.0
2006-07-28 01:17:00,115.74,115.74,115.73,115.735,216999999.0
2006-07-28 01:18:00,115.739,115.745,115.739,115.745,161099997.0
2006-07-28 01:19:00,115.736,115.746,115.736,115.745,259399996.0
2006-07-28 01:20:00,115.744,115.749,115.733,115.733,193500003.0
2006-07-28 01:21:00,115.739,115.75,115.739,115.745,159000000.0
2006-07-28 01:22:00,115.744,115.747,115.732,115.732,240100004.0
2006-07-28 01:23:00,115.738,115.74,115.731,115.735,78099999.0
2006-07-28 01:24:00,115.736,115.746,115.736,115.745,131300002.0
2006-07-28 01:25:00,115.74,115.745,115.737,115.737,175500001.0
2006-07-28 01:26:00,115.745,115.745,115.735,115.735,262400004.0
2006-07-28 01:27:00,115.747,115.748,115.732,115.744,231400001.0
2006-07-28 01:28:00,115.747,115.747,115.736,115.742,300700000.0
2006-07-28 01:29:00,115.74,115.75,115.735,115.74,88799998.0
2006-07-28 01:30:00,115.741,115.841,115.741,115.841,195699999.0
2006-07-28 01:31:00,115.817,115.829,115.761,115.829,179400002.0
2006-07-28 01:32:00,115.852,115.871,115.836,115.871,259700003.0
2006-07-28 01:33:00,115.875,115.899,115.871,115.899,165900003.0
2006-07-28 01:34:00,115.9,115.904,115.891,115.892,389799994.0
2006-07-28 01:35:00,115.904,115.958,115.904,115.956,321000001.0
2006-07-28 01:36:00,115.95,115.985,115.941,115.972,218100002.0
2006-07-28 01:37:00,115.963,115.963,115.907,115.907,217100005.0
2006-07-28 01:38:00,115.912,115.927,115.912,115.925,185299998.0
2006-07-28 01:39:00,115.915,115.928,115.91,115.91,192899998.0
2006-07-28 01:40:00,115.906,115.906,115.88,115.88,235499996.0
2006-07-28 01:41:00,115.902,115.913,115.891,115.908,337000001.0
2006-07-28 01:42:00,115.918,115.927,115.918,115.918,285900000.0
2006-07-28 01:43:00,115.916,115.916,115.904,115.906,261899994.0
2006-07-28 01:44:00,115.896,115.897,115.883,115.893,272700004.0
2006-07-28 01:45:00,115.898,115.902,115.888,115.893,195799997.0
2006-07-28 01:46:00,115.887,115.89,115.879,115.887,437499993.0
2006-07-28 01:47:00,115.88,115.886,115.874,115.875,196600003.0
2006-07-28 01:48:00,115.888,115.899,115.884,115.884,228899999.0
2006-07-28 01:49:00,115.892,115.907,115.888,115.892,159500001.0
2006-07-28 01:50:00,115.902,115.902,115.825,115.825,274400001.0
2006-07-28 01:51:00,115.827,115.867,115.827,115.867,206200002.0
2006-07-28 01:52:00,115.865,115.865,115.836,115.836,124500002.0
2006-07-28 01:53:00,115.84,115.845,115.833,115.845,177900001.0
2006-07-28 01:54:00,115.838,115.838,115.821,115.835,387700000.0
2006-07-28 01:55:00,115.834,115.836,115.82,115.833,327199997.0
2006-07-28 01:56:00,115.824,115.837,115.823,115.837,146400002.0
2006-07-28 01:57:00,115.84,115.857,115.838,115.848,162000005.0
2006-07-28 01:58:00,115.845,115.845,115.84,115.842,130600003.0
2006-07-28 01:59:00,115.84,115.847,115.828,115.837,333999999.0
2006-07-28 02:00:00,115.843,115.856,115.843,115.855,160900001.0
2006-07-28 02:01:00,115.849,115.853,115.844,115.847,160799995.0
2006-07-28 02:02:00,115.839,115.842,115.828,115.828,314999996.0
2006-07-28 02:03:00,115.818,115.818,115.808,115.813,133900001.0
2006-07-28 02:04:00,115.818,115.836,115.818,115.832,163999997.0
2006-07-28 02:05:00,115.84,115.849,115.839,115.839,255599994.0
2006-07-28 02:06:00,115.835,115.847,115.827,115.837,210199998.0
2006-07-28 02:07:00,115.827,115.827,115.817,115.82,139300000.0
2006-07-28 02:08:00,115.826,115.833,115.809,115.809,180099998.0
2006-07-28 02:09:00,115.812,115.812,115.793,115.8,294499995.0
2006-07-28 02:10:00,115.792,115.801,115.789,115.794,236299997.0
2006-07-28 02:11:00,115.804,115.809,115.802,115.802,215199996.0
2006-07-28 02:12:00,115.809,115.831,115.809,115.827,278000002.0
2006-07-28 02:13:00,115.819,115.829,115.813,115.813,330299992.0
2006-07-28 02:14:00,115.821,115.836,115.821,115.829,154399999.0
2006-07-28 02:15:00,115.827,115.828,115.818,115.828,214299997.0
2006-07-28 02:16:00,115.835,115.84,115.829,115.834,238499997.0
2006-07-28 02:17:00,115.836,115.842,115.826,115.834,155400001.0
2006-07-28 02:18:00,115.828,115.839,115.826,115.836,151999997.0
2006-07-28 02:19:00,115.838,115.848,115.838,115.84,183399998.0
2006-07-28 02:20:00,115.835,115.837,115.825,115.828,205199999.0
2006-07-28 02:21:00,115.82,115.828,115.816,115.828,87799999.0
2006-07-28 02:22:00,115.831,115.839,115.831,115.836,208100007.0
2006-07-28 02:23:00,115.827,115.83,115.818,115.819,188200000.0
2006-07-28 02:24:00,115.827,115.833,115.823,115.833,295999997.0
2006-07-28 02:25:00,115.83,115.834,115.82,115.824,176399996.0
2006-07-28 02:26:00,115.824,115.838,115.821,115.821,226300003.0
2006-07-28 02:27:00,115.83,115.838,115.83,115.838,20800000.0
2006-07-28 02:28:00,115.835,115.841,115.833,115.833,186599995.0
2006-07-28 02:29:00,115.848,115.856,115.847,115.85,242700001.0
2006-07-28 02:30:00,115.857,115.864,115.841,115.86,189600005.0
2006-07-28 02:31:00,115.867,115.871,115.867,115.867,527900005.0
2006-07-28 02:32:00,115.864,115.864,115.851,115.863,238799999.0
2006-07-28 02:33:00,115.86,115.86,115.844,115.844,82300000.0
2006-07-28 02:34:00,115.846,115.853,115.844,115.853,230900002.0
2006-07-28 02:35:00,115.855,115.855,115.845,115.855,239599998.0
2006-07-28 02:36:00,115.855,115.855,115.85,115.855,208200002.0
2006-07-28 02:37:00,115.846,115.863,115.846,115.853,145299997.0
2006-07-28 02:38:00,115.85,115.858,115.845,115.855,120500000.0
2006-07-28 02:39:00,115.852,115.858,115.852,115.856,234400000.0
2006-07-28 02:40:00,115.862,115.865,115.858,115.865,198300005.0
2006-07-28 02:41:00,115.86,115.86,115.83,115.83,237199998.0
2006-07-28 02:42:00,115.827,115.838,115.822,115.829,319699997.0
2006-07-28 02:43:00,115.831,115.831,115.812,115.826,160299996.0
2006-07-28 02:44:00,115.828,115.83,115.826,115.83,141999998.0
2006-07-28 02:45:00,115.83,115.835,115.826,115.835,291200003.0
2006-07-28 02:46:00,115.833,115.833,115.827,115.829,142899999.0
2006-07-28 02:47:00,115.831,115.837,115.822,115.835,305300000.0
2006-07-28 02:48:00,115.837,115.842,115.831,115.839,265799998.0
2006-07-28 02:49:00,115.843,115.843,115.825,115.84,176399995.0
2006-07-28 02:50:00,115.838,115.847,115.833,115.847,303400002.0
2006-07-28 02:51:00,115.852,115.852,115.84,115.84,94900002.0
2006-07-28 02:52:00,115.85,115.885,115.849,115.882,366800003.0
2006-07-28 02:53:00,115.887,115.907,115.884,115.903,137500000.0
2006-07-28 02:54:00,115.89,115.894,115.884,115.887,193500001.0
2006-07-28 02:55:00,115.889,115.889,115.869,115.869,162299999.0
2006-07-28 02:56:00,115.857,115.875,115.855,115.873,185200003.0
2006-07-28 02:57:00,115.88,115.892,115.875,115.875,202400002.0
2006-07-28 02:58:00,115.899,115.934,115.899,115.931,120900002.0
2006-07-28 02:59:00,115.935,115.94,115.924,115.928,181399998.0
2006-07-28 03:00:00,115.918,115.918,115.9,115.9,159899998.0
2006-07-28 03:01:00,115.908,115.931,115.908,115.931,116399999.0
2006-07-28 03:02:00,115.923,115.923,115.903,115.903,126799997.0
2006-07-28 03:03:00,115.902,115.91,115.897,115.904,201299996.0
2006-07-28 03:04:00,115.899,115.912,115.896,115.901,380200005.0
2006-07-28 03:05:00,115.888,115.907,115.888,115.898,136100000.0
2006-07-28 03:06:00,115.892,115.892,115.874,115.877,176499999.0
2006-07-28 03:07:00,115.868,115.874,115.86,115.874,286099998.0
2006-07-28 03:08:00,115.872,115.874,115.863,115.866,422999994.0
2006-07-28 03:09:00,115.866,115.873,115.863,115.873,193700006.0
2006-07-28 03:10:00,115.876,115.885,115.874,115.885,103600000.0
2006-07-28 03:11:00,115.883,115.885,115.877,115.877,158199999.0
2006-07-28 03:12:00,115.888,115.907,115.888,115.898,93599998.0
2006-07-28 03:13:00,115.907,115.913,115.904,115.907,229699997.0
2006-07-28 03:14:00,115.895,115.905,115.895,115.903,70000002.0
2006-07-28 03:15:00,115.907,115.913,115.904,115.913,321699995.0
2006-07-28 03:16:00,115.909,115.922,115.909,115.922,189300001.0
2006-07-28 03:17:00,115.918,115.941,115.911,115.941,186500001.0
2006-07-28 03:18:00,115.943,115.943,115.932,115.936,279199995.0
2006-07-28 03:19:00,115.931,115.939,115.931,115.939,127300003.0
2006-07-28 03:20:00,115.939,115.954,115.935,115.949,219700005.0
2006-07-28 03:21:00,115.953,115.953,115.941,115.943,158500004.0
2006-07-28 03:22:00,115.946,115.954,115.945,115.954,131099995.0
2006-07-28 03:23:00,115.945,115.945,115.936,115.941,142400004.0
2006-07-28 03:24:00,115.949,115.97,115.949,115.957,340799997.0
2006-07-28 03:25:00,115.95,115.95,115.93,115.93,222600003.0
2006-07-28 03:26:00,115.94,115.94,115.917,115.921,150999997.0
2006-07-28 03:27:00,115.918,115.918,115.887,115.891,212499999.0
2006-07-28 03:28:00,115.886,115.89,115.878,115.878,263300000.0
2006-07-28 03:29:00,115.866,115.866,115.839,115.847,295000000.0
2006-07-28 03:30:00,115.833,115.869,115.833,115.869,125999999.0
2006-07-28 03:31:00,115.87,115.87,115.856,115.86,257099996.0
2006-07-28 03:32:00,115.86,115.871,115.86,115.862,263000001.0
2006-07-28 03:33:00,115.865,115.865,115.853,115.86,214099998.0
2006-07-28 03:34:00,115.862,115.862,115.851,115.858,273500004.0
2006-07-28 03:35:00,115.853,115.867,115.853,115.865,304100002.0
2006-07-28 03:36:00,115.858,115.862,115.848,115.85,207900004.0
2006-07-28 03:37:00,115.833,115.833,115.819,115.819,189600001.0
2006-07-28 03:38:00,115.83,115.85,115.83,115.848,140000000.0
2006-07-28 03:39:00,115.85,115.854,115.842,115.854,230400008.0
2006-07-28 03:40:00,115.853,115.854,115.84,115.847,185499999.0
2006-07-28 03:41:00,115.836,115.837,115.824,115.837,140000001.0
2006-07-28 03:42:00,115.832,115.839,115.829,115.839,254600000.0
2006-07-28 03:43:00,115.842,115.849,115.842,115.847,288500001.0
2006-07-28 03:44:00,115.849,115.849,115.829,115.843,257300000.0
2006-07-28 03:45:00,115.842,115.844,115.829,115.843,159399998.0
2006-07-28 03:46:00,115.839,115.839,115.833,115.838,260100001.0
2006-07-28 03:47:00,115.845,115.845,115.835,115.835,217800001.0
2006-07-28 03:48:00,115.84,115.846,115.838,115.838,291000000.0
2006-07-28 03:49:00,115.839,115.845,115.837,115.838,150599996.0
2006-07-28 03:50:00,115.85,115.86,115.85,115.857,240299999.0
2006-07-28 03:51:00,115.864,115.877,115.864,115.874,267599996.0
2006-07-28 03:52:00,115.878,115.883,115.873,115.878,199500000.0
2006-07-28 03:53:00,115.875,115.877,115.868,115.868,219299999.0
2006-07-28 03:54:00,115.863,115.869,115.859,115.869,185599996.0
2006-07-28 03:55:00,115.86,115.86,115.844,115.848,165300003.0
2006-07-28 03:56:00,115.855,115.87,115.855,115.87,137900002.0
2006-07-28 03:57:00,115.868,115.878,115.866,115.878,95000001.0
2006-07-28 03:58:00,115.877,115.883,115.875,115.877,320299997.0
2006-07-28 03:59:00,115.881,115.944,115.881,115.939,238800005.0
2006-07-28 04:00:00,115.931,115.931,115.893,115.893,114700000.0
2006-07-28 04:01:00,115.864,115.868,115.859,115.861,376100001.0
2006-07-28 04:02:00,115.863,115.866,115.859,115.862,183600002.0
2006-07-28 04:03:00,115.862,115.863,115.857,115.862,188000004.0
2006-07-28 04:04:00,115.86,115.863,115.849,115.857,228299996.0
2006-07-28 04:05:00,115.854,115.854,115.84,115.84,163200003.0
2006-07-28 04:06:00,115.853,115.866,115.842,115.86,179799998.0
2006-07-28 04:07:00,115.86,115.87,115.855,115.865,324699998.0
2006-07-28 04:08:00,115.865,115.869,115.859,115.863,268700002.0
2006-07-28 04:09:00,115.86,115.86,115.852,115.853,163600001.0
2006-07-28 04:10:00,115.855,115.86,115.85,115.86,175900000.0
2006-07-28 04:11:00,115.852,115.858,115.849,115.858,204099999.0
2006-07-28 04:12:00,115.866,115.868,115.862,115.864,202299999.0
2006-07-28 04:13:00,115.867,115.87,115.858,115.867,257499995.0
2006-07-28 04:14:00,115.872,115.873,115.861,115.865,189800001.0
2006-07-28 04:15:00,115.868,115.868,115.857,115.862,316000009.0
2006-07-28 04:16:00,115.855,115.857,115.854,115.854,144699998.0
2006-07-28 04:17:00,115.846,115.852,115.841,115.847,254400000.0
2006-07-28 04:18:00,115.837,115.845,115.835,115.845,324200003.0
2006-07-28 04:19:00,115.846,115.85,115.839,115.85,166399998.0
2006-07-28 04:20:00,115.845,115.85,115.845,115.848,143899999.0
2006-07-28 04:21:00,115.845,115.845,115.845,115.845,65500002.0
2006-07-28 04:22:00,115.85,115.85,115.845,115.845,185100000.0
2006-07-28 04:23:00,115.845,115.85,115.845,115.85,86500002.0
2006-07-28 04:24:00,115.844,115.852,115.844,115.85,229799998.0
2006-07-28 04:25:00,115.847,115.851,115.844,115.851,346500007.0
2006-07-28 04:26:00,115.842,115.853,115.842,115.853,238900007.0
2006-07-28 04:27:00,115.845,115.856,115.844,115.845,312600004.0
2006-07-28 04:28:00,115.849,115.853,115.843,115.843,215199997.0
2006-07-28 04:29:00,115.838,115.838,115.829,115.833,111200001.0
2006-07-28 04:30:00,115.838,115.85,115.829,115.834,284000001.0
2006-07-28 04:31:00,115.834,115.838,115.829,115.832,273199999.0
2006-07-28 04:32:00,115.829,115.841,115.829,115.835,404300000.0
2006-07-28 04:33:00,115.832,115.841,115.823,115.841,241399999.0
2006-07-28 04:34:00,115.835,115.843,115.833,115.841,209400002.0
2006-07-28 04:35:00,115.837,115.84,115.827,115.84,337599999.0
2006-07-28 04:36:00,115.832,115.837,115.828,115.836,108800000.0
2006-07-28 04:37:00,115.83,115.836,115.826,115.832,224600005.0
2006-07-28 04:38:00,115.839,115.839,115.832,115.832,245700007.0
2006-07-28 04:39:00,115.83,115.834,115.823,115.826,300500006.0
2006-07-28 04:40:00,115.835,115.835,115.826,115.833,198300004.0
2006-07-28 04:41:00,115.832,115.843,115.832,115.835,259200002.0
2006-07-28 04:42:00,115.836,115.836,115.822,115.828,238199997.0
2006-07-28 04:43:00,115.836,115.836,115.827,115.827,70299999.0
2006-07-28 04:44:00,115.826,115.826,115.819,115.824,164200003.0
2006-07-28 04:45:00,115.829,115.829,115.813,115.825,424199998.0
2006-07-28 04:46:00,115.823,115.833,115.823,115.825,335300006.0
2006-07-28 04:47:00,115.83,115.83,115.825,115.83,108900000.0
2006-07-28 04:48:00,115.827,115.828,115.816,115.828,271100004.0
2006-07-28 04:49:00,115.83,115.83,115.82,115.825,367100007.0
2006-07-28 04:50:00,115.822,115.83,115.822,115.822,227900000.0
2006-07-28 04:51:00,115.83,115.83,115.83,115.83,59599998.0
2006-07-28 04:52:00,115.829,115.829,115.815,115.815,50500000.0
2006-07-28 04:53:00,115.815,115.815,115.796,115.796,48000001.0
2006-07-28 04:54:00,115.806,115.806,115.79,115.8,277399995.0
2006-07-28 04:55:00,115.8,115.8,115.792,115.792,179399998.0
2006-07-28 04:56:00,115.792,115.798,115.791,115.795,249400006.0
2006-07-28 04:57:00,115.79,115.799,115.79,115.792,218800003.0
2006-07-28 04:58:00,115.788,115.794,115.782,115.782,118699999.0
2006-07-28 04:59:00,115.788,115.794,115.782,115.782,226000002.0
2006-07-28 05:00:00,115.784,115.785,115.757,115.762,171600002.0
2006-07-28 05:01:00,115.756,115.761,115.744,115.756,149700001.0
2006-07-28 05:02:00,115.754,115.764,115.751,115.751,176600001.0
2006-07-28 05:03:00,115.75,115.753,115.743,115.753,95199999.0
2006-07-28 05:04:00,115.748,115.748,115.739,115.741,115500000.0
2006-07-28 05:05:00,115.748,115.756,115.748,115.756,123300000.0
2006-07-28 05:06:00,115.757,115.758,115.74,115.745,231400001.0
2006-07-28 05:07:00,115.761,115.761,115.759,115.759,40499999.0
2006-07-28 05:08:00,115.757,115.763,115.753,115.753,161500000.0
2006-07-28 05:09:00,115.748,115.768,115.748,115.768,307800000.0
2006-07-28 05:10:00,115.767,115.767,115.757,115.763,247899994.0
2006-07-28 05:11:00,115.765,115.768,115.754,115.763,348299996.0
2006-07-28 05:12:00,115.75,115.75,115.742,115.747,229000002.0
2006-07-28 05:13:00,115.741,115.741,115.724,115.724,74999998.0
2006-07-28 05:14:00,115.71,115.71,115.688,115.69,111000001.0
2006-07-28 05:15:00,115.688,115.701,115.686,115.695,326700004.0
2006-07-28 05:16:00,115.699,115.699,115.689,115.695,306400001.0
2006-07-28 05:17:00,115.697,115.702,115.695,115.697,148099999.0
2006-07-28 05:18:00,115.692,115.696,115.69,115.696,110399999.0
2006-07-28 05:19:00,115.688,115.695,115.68,115.68,260500000.0
2006-07-28 05:20:00,115.694,115.702,115.69,115.702,68299999.0
2006-07-28 05:21:00,115.706,115.706,115.694,115.7,357900000.0
2006-07-28 05:22:00,115.693,115.693,115.684,115.687,266600001.0
2006-07-28 05:23:00,115.682,115.696,115.682,115.695,236500001.0
2006-07-28 05:24:00,115.696,115.696,115.683,115.683,195600001.0
2006-07-28 05:25:00,115.68,115.687,115.669,115.674,300400002.0
2006-07-28 05:26:00,115.661,115.675,115.656,115.658,167199999.0
2006-07-28 05:27:00,115.663,115.666,115.655,115.66,348600002.0
2006-07-28 05:28:00,115.66,115.668,115.66,115.668,143600002.0
2006-07-28 05:29:00,115.668,115.668,115.665,115.665,62300001.0
2006-07-28 05:30:00,115.666,115.666,115.647,115.654,185000001.0
2006-07-28 05:31:00,115.648,115.659,115.645,115.648,349600001.0
2006-07-28 05:32:00,115.643,115.655,115.642,115.647,188700003.0
2006-07-28 05:33:00,115.645,115.647,115.633,115.647,358800007.0
2006-07-28 05:34:00,115.648,115.655,115.638,115.64,224199998.0
2006-07-28 05:35:00,115.634,115.637,115.623,115.623,274600003.0
2006-07-28 05:36:00,115.63,115.631,115.621,115.626,132599999.0
2006-07-28 05:37:00,115.622,115.623,115.607,115.608,247300002.0
2006-07-28 05:38:00,115.606,115.607,115.595,115.598,259499994.0
2006-07-28 05:39:00,115.588,115.597,115.586,115.59,302200001.0
2006-07-28 05:40:00,115.595,115.599,115.587,115.595,329400007.0
2006-07-28 05:41:00,115.597,115.606,115.596,115.6,173899999.0
2006-07-28 05:42:00,115.6,115.602,115.592,115.602,139900003.0
2006-07-28 05:43:00,115.612,115.616,115.594,115.595,81999999.0
2006-07-28 05:44:00,115.577,115.577,115.559,115.57,208200000.0
2006-07-28 05:45:00,115.584,115.586,115.576,115.586,199600000.0
2006-07-28 05:46:00,115.587,115.588,115.565,115.565,95599999.0
2006-07-28 05:47:00,115.565,115.577,115.565,115.577,199299997.0
2006-07-28 05:48:00,115.587,115.602,115.584,115.588,195600001.0
2006-07-28 05:49:00,115.584,115.584,115.555,115.555,215900005.0
2006-07-28 05:50:00,115.557,115.557,115.537,115.545,169599998.0
2006-07-28 05:51:00,115.534,115.547,115.533,115.547,157300000.0
2006-07-28 05:52:00,115.544,115.544,115.522,115.527,237099999.0
2006-07-28 05:53:00,115.522,115.533,115.522,115.526,241200004.0
2006-07-28 05:54:00,115.523,115.534,115.521,115.533,273600002.0
2006-07-28 05:55:00,115.54,115.546,115.53,115.546,255599997.0
2006-07-28 05:56:00,115.553,115.561,115.552,115.552,298500004.0
2006-07-28 05:57:00,115.55,115.557,115.55,115.555,318099993.0
2006-07-28 05:58:00,115.564,115.58,115.563,115.572,369800004.0
2006-07-28 05:59:00,115.575,115.576,115.569,115.574,216499997.0
2006-07-28 06:00:00,115.57,115.583,115.57,115.583,153400001.0
2006-07-28 06:01:00,115.576,115.589,115.57,115.57,370300003.0
2006-07-28 06:02:00,115.588,115.598,115.587,115.598,210699994.0
2006-07-28 06:03:00,115.593,115.598,115.589,115.598,253300004.0
2006-07-28 06:04:00,115.593,115.6,115.593,115.595,114800001.0
2006-07-28 06:05:00,115.603,115.606,115.593,115.596,157900002.0
2006-07-28 06:06:00,115.598,115.602,115.589,115.6,372200004.0
2006-07-28 06:07:00,115.597,115.603,115.594,115.594,133899999.0
2006-07-28 06:08:00,115.602,115.605,115.596,115.602,337199999.0
2006-07-28 06:09:00,115.603,115.606,115.602,115.602,147100001.0
2006-07-28 06:10:00,115.6,115.604,115.596,115.6,96899998.0
2006-07-28 06:11:00,115.594,115.606,115.594,115.606,302500005.0
2006-07-28 06:12:00,115.604,115.622,115.604,115.621,202900002.0
2006-07-28 06:13:00,115.619,115.626,115.616,115.624,349099999.0
2006-07-28 06:14:00,115.625,115.63,115.623,115.625,267199994.0
2006-07-28 06:15:00,115.625,115.63,115.625,115.625,140499997.0
2006-07-28 06:16:00,115.627,115.627,115.611,115.614,127099997.0
2006-07-28 06:17:00,115.611,115.612,115.595,115.595,168600001.0
2006-07-28 06:18:00,115.581,115.588,115.577,115.578,230200001.0
2006-07-28 06:19:00,115.588,115.592,115.578,115.578,174600000.0
2006-07-28 06:20:00,115.57,115.585,115.57,115.574,263600000.0
2006-07-28 06:21:00,115.573,115.579,115.555,115.56,282899999.0
2006-07-28 06:22:00,115.565,115.575,115.565,115.567,102600003.0
2006-07-28 06:23:00,115.568,115.574,115.564,115.574,199500000.0
2006-07-28 06:24:00,115.567,115.571,115.554,115.554,347700006.0
2006-07-28 06:25:00,115.553,115.555,115.542,115.542,509800001.0
2006-07-28 06:26:00,115.537,115.547,115.529,115.535,401699999.0
2006-07-28 06:27:00,115.541,115.548,115.534,115.548,194300001.0
2006-07-28 06:28:00,115.549,115.565,115.549,115.563,90200002.0
2006-07-28 06:29:00,115.558,115.559,115.55,115.55,230000001.0
2006-07-28 06:30:00,115.551,115.555,115.551,115.553,133400001.0
2006-07-28 06:31:00,115.545,115.553,115.545,115.545,160100000.0
2006-07-28 06:32:00,115.551,115.556,115.546,115.555,362300000.0
2006-07-28 06:33:00,115.548,115.552,115.543,115.545,262500000.0
2006-07-28 06:34:00,115.547,115.559,115.544,115.554,472400006.0
2006-07-28 06:35:00,115.557,115.557,115.547,115.55,242400000.0
2006-07-28 06:36:00,115.552,115.553,115.546,115.55,148900005.0
2006-07-28 06:37:00,115.551,115.557,115.548,115.552,183100004.0
2006-07-28 06:38:00,115.555,115.555,115.529,115.536,444300002.0
2006-07-28 06:39:00,115.539,115.539,115.525,115.525,351599993.0
2006-07-28 06:40:00,115.529,115.529,115.518,115.522,97500002.0
2006-07-28 06:41:00,115.521,115.528,115.521,115.524,295200000.0
2006-07-28 06:42:00,115.525,115.537,115.524,115.537,80900000.0
2006-07-28 06:43:00,115.54,115.54,115.535,115.537,77900000.0
2006-07-28 06:44:00,115.535,115.535,115.522,115.524,162800002.0
2006-07-28 06:45:00,115.521,115.533,115.521,115.521,422199996.0
2006-07-28 06:46:00,115.53,115.53,115.522,115.525,249900002.0
2006-07-28 06:47:00,115.513,115.523,115.513,115.518,123999995.0
2006-07-28 06:48:00,115.514,115.514,115.506,115.506,39599999.0
2006-07-28 06:49:00,115.51,115.518,115.503,115.509,102799999.0
2006-07-28 06:50:00,115.509,115.517,115.503,115.517,171600004.0
2006-07-28 06:51:00,115.522,115.531,115.516,115.522,293499994.0
2006-07-28 06:52:00,115.53,115.536,115.517,115.517,176900003.0
2006-07-28 06:53:00,115.514,115.526,115.514,115.522,140300001.0
2006-07-28 06:54:00,115.523,115.528,115.519,115.528,156499995.0
2006-07-28 06:55:00,115.527,115.538,115.527,115.538,158000000.0
2006-07-28 06:56:00,115.538,115.538,115.528,115.53,321300001.0
2006-07-28 06:57:00,115.533,115.537,115.526,115.532,432499988.0
2006-07-28 06:58:00,115.531,115.533,115.529,115.53,243899999.0
2006-07-28 06:59:00,115.534,115.537,115.525,115.537,156600002.0
2006-07-28 07:00:00,115.538,115.538,115.525,115.53,151000001.0
2006-07-28 07:01:00,115.523,115.532,115.519,115.532,267099998.0
2006-07-28 07:02:00,115.509,115.509,115.491,115.491,66599998.0
2006-07-28 07:03:00,115.468,115.479,115.465,115.465,265500001.0
2006-07-28 07:04:00,115.477,115.505,115.475,115.475,171700001.0
2006-07-28 07:05:00,115.47,115.481,115.459,115.468,247700000.0
2006-07-28 07:06:00,115.465,115.477,115.465,115.47,278500000.0
2006-07-28 07:07:00,115.479,115.483,115.475,115.478,154500002.0
2006-07-28 07:08:00,115.468,115.482,115.468,115.473,267700003.0
2006-07-28 07:09:00,115.472,115.472,115.461,115.468,226099994.0
2006-07-28 07:10:00,115.472,115.49,115.472,115.479,190000000.0
2006-07-28 07:11:00,115.486,115.495,115.477,115.495,239100006.0
2006-07-28 07:12:00,115.502,115.502,115.494,115.501,129099998.0
2006-07-28 07:13:00,115.504,115.513,115.5,115.513,297900002.0
2006-07-28 07:14:00,115.513,115.513,115.509,115.51,114199997.0
2006-07-28 07:15:00,115.514,115.514,115.503,115.507,186300001.0
2006-07-28 07:16:00,115.497,115.505,115.491,115.491,95599998.0
2006-07-28 07:17:00,115.509,115.529,115.509,115.529,155300000.0
2006-07-28 07:18:00,115.532,115.532,115.512,115.512,185700000.0
2006-07-28 07:19:00,115.512,115.529,115.512,115.525,243199999.0
2006-07-28 07:20:00,115.527,115.533,115.526,115.527,201299999.0
2006-07-28 07:21:00,115.521,115.521,115.513,115.517,212000005.0
2006-07-28 07:22:00,115.51,115.522,115.509,115.522,286699997.0
2006-07-28 07:23:00,115.516,115.519,115.512,115.519,112699999.0
2006-07-28 07:24:00,115.518,115.532,115.518,115.522,204699998.0
2006-07-28 07:25:00,115.525,115.54,115.525,115.536,218500001.0
2006-07-28 07:26:00,115.528,115.537,115.524,115.529,240299999.0
2006-07-28 07:27:00,115.525,115.534,115.523,115.527,369400003.0
2006-07-28 07:28:00,115.533,115.533,115.523,115.53,140100002.0
2006-07-28 07:29:00,115.53,115.531,115.516,115.531,76600000.0
2006-07-28 07:30:00,115.53,115.535,115.528,115.528,248900002.0
2006-07-28 07:31:00,115.536,115.54,115.527,115.528,300399999.0
2006-07-28 07:32:00,115.522,115.54,115.521,115.54,300199996.0
2006-07-28 07:33:00,115.542,115.542,115.53,115.53,72900001.0
2006-07-28 07:34:00,115.528,115.535,115.525,115.535,342700002.0
2006-07-28 07:35:00,115.527,115.535,115.527,115.53,198599996.0
2006-07-28 07:36:00,115.535,115.535,115.528,115.535,187100003.0
2006-07-28 07:37:00,115.53,115.535,115.528,115.535,254399997.0
2006-07-28 07:38:00,115.526,115.526,115.507,115.509,122399999.0
2006-07-28 07:39:00,115.498,115.515,115.498,115.514,256300003.0
2006-07-28 07:40:00,115.518,115.518,115.508,115.508,138899999.0
2006-07-28 07:41:00,115.512,115.515,115.51,115.515,136599997.0
2006-07-28 07:42:00,115.505,115.505,115.489,115.489,292400003.0
2006-07-28 07:43:00,115.492,115.492,115.479,115.48,109800001.0
2006-07-28 07:44:00,115.47,115.472,115.458,115.47,380300004.0
2006-07-28 07:45:00,115.469,115.47,115.46,115.46,119299996.0
2006-07-28 07:46:00,115.458,115.461,115.452,115.452,210100006.0
2006-07-28 07:47:00,115.443,115.455,115.434,115.435,292399998.0
2006-07-28 07:48:00,115.434,115.448,115.428,115.428,290900003.0
2006-07-28 07:49:00,115.433,115.44,115.433,115.44,127600001.0
2006-07-28 07:50:00,115.432,115.44,115.431,115.431,141499998.0
2006-07-28 07:51:00,115.432,115.442,115.428,115.437,340399998.0
2006-07-28 07:52:00,115.432,115.452,115.432,115.452,272500004.0
2006-07-28 07:53:00,115.45,115.455,115.437,115.455,251899999.0
2006-07-28 07:54:00,115.456,115.456,115.438,115.447,245300004.0
2006-07-28 07:55:00,115.452,115.46,115.439,115.46,354200008.0
2006-07-28 07:56:00,115.463,115.463,115.443,115.443,291000004.0
2006-07-28 07:57:00,115.444,115.444,115.424,115.435,474800007.0
2006-07-28 07:58:00,115.429,115.434,115.42,115.428,278600000.0
2006-07-28 07:59:00,115.423,115.435,115.42,115.435,324699994.0
2006-07-28 08:00:00,115.436,115.436,115.4,115.4,87200001.0
2006-07-28 08:01:00,115.394,115.398,115.374,115.374,261100000.0
2006-07-28 08:02:00,115.372,115.372,115.357,115.357,220599999.0
2006-07-28 08:03:00,115.348,115.355,115.338,115.355,184899997.0
2006-07-28 08:04:00,115.356,115.356,115.34,115.345,122100002.0
2006-07-28 08:05:00,115.357,115.369,115.357,115.36,330500004.0
2006-07-28 08:06:00,115.365,115.382,115.354,115.354,231899999.0
2006-07-28 08:07:00,115.357,115.358,115.349,115.35,160699995.0
2006-07-28 08:08:00,115.354,115.372,115.351,115.366,335799994.0
2006-07-28 08:09:00,115.372,115.374,115.354,115.371,170699999.0
2006-07-28 08:10:00,115.363,115.363,115.35,115.355,268100004.0
2006-07-28 08:11:00,115.356,115.358,115.356,115.357,119200000.0
2006-07-28 08:12:00,115.36,115.368,115.352,115.358,368000000.0
2006-07-28 08:13:00,115.341,115.345,115.33,115.33,206700006.0
2006-07-28 08:14:00,115.328,115.351,115.328,115.345,123100001.0
2006-07-28 08:15:00,115.35,115.357,115.347,115.347,177599996.0
2006-07-28 08:16:00,115.353,115.365,115.353,115.359,226000005.0
2006-07-28 08:17:00,115.36,115.396,115.36,115.396,196900002.0
2006-07-28 08:18:00,115.407,115.424,115.4,115.424,314800001.0
2006-07-28 08:19:00,115.423,115.452,115.423,115.451,168899997.0
2006-07-28 08:20:00,115.445,115.445,115.434,115.44,246499995.0
2006-07-28 08:21:00,115.437,115.437,115.426,115.426,313200002.0
2006-07-28 08:22:00,115.413,115.413,115.366,115.368,149399996.0
2006-07-28 08:23:00,115.368,115.387,115.368,115.387,238499998.0
2006-07-28 08:24:00,115.396,115.399,115.377,115.377,211599996.0
2006-07-28 08:25:00,115.385,115.415,115.382,115.415,239999997.0
2006-07-28 08:26:00,115.421,115.427,115.417,115.417,144700004.0
2006-07-28 08:27:00,115.416,115.417,115.403,115.403,192300000.0
2006-07-28 08:28:00,115.394,115.405,115.392,115.392,192499994.0
2006-07-28 08:29:00,115.397,115.412,115.397,115.403,113300000.0
2006-07-28 08:30:00,115.391,115.391,115.353,115.353,260400003.0
2006-07-28 08:31:00,115.362,115.373,115.362,115.373,270900001.0
2006-07-28 08:32:00,115.377,115.387,115.377,115.384,164299999.0
2006-07-28 08:33:00,115.387,115.392,115.377,115.377,187999995.0
2006-07-28 08:34:00,115.383,115.393,115.373,115.389,329099997.0
2006-07-28 08:35:00,115.398,115.399,115.393,115.399,224899996.0
2006-07-28 08:36:00,115.396,115.402,115.389,115.393,196699995.0
2006-07-28 08:37:00,115.405,115.421,115.404,115.421,173300000.0
2006-07-28 08:38:00,115.421,115.426,115.418,115.423,314599999.0
2006-07-28 08:39:00,115.421,115.423,115.414,115.415,255900002.0
2006-07-28 08:40:00,115.422,115.428,115.418,115.428,383499995.0
2006-07-28 08:41:00,115.429,115.429,115.407,115.407,279299993.0
2006-07-28 08:42:00,115.413,115.424,115.413,115.416,193600002.0
2006-07-28 08:43:00,115.424,115.43,115.424,115.428,102100002.0
2006-07-28 08:44:00,115.425,115.425,115.406,115.406,224100004.0
2006-07-28 08:45:00,115.405,115.415,115.405,115.411,357900000.0
2006-07-28 08:46:00,115.408,115.41,115.407,115.407,103300000.0
2006-07-28 08:47:00,115.406,115.416,115.406,115.408,339300003.0
2006-07-28 08:48:00,115.4,115.411,115.4,115.403,240499995.0
2006-07-28 08:49:00,115.398,115.398,115.388,115.388,255000000.0
2006-07-28 08:50:00,115.387,115.398,115.387,115.39,213600001.0
2006-07-28 08:51:00,115.393,115.399,115.388,115.395,137700002.0
2006-07-28 08:52:00,115.399,115.4,115.391,115.393,279500006.0
2006-07-28 08:53:00,115.385,115.398,115.375,115.375,133800003.0
2006-07-28 08:54:00,115.382,115.386,115.371,115.382,238199998.0
2006-07-28 08:55:00,115.377,115.394,115.377,115.388,137999998.0
2006-07-28 08:56:00,115.393,115.397,115.39,115.392,171899999.0
2006-07-28 08:57:00,115.398,115.407,115.398,115.403,216300000.0
2006-07-28 08:58:00,115.415,115.439,115.415,115.429,217300003.0
2006-07-28 08:59:00,115.431,115.431,115.41,115.41,177099998.0
2006-07-28 09:00:00,115.414,115.414,115.396,115.4,428800003.0
2006-07-28 09:01:00,115.413,115.418,115.412,115.413,177500001.0
2006-07-28 09:02:00,115.406,115.406,115.4,115.4,112200001.0
2006-07-28 09:03:00,115.405,115.405,115.4,115.403,198500003.0
2006-07-28 09:04:00,115.411,115.411,115.398,115.4,196400003.0
2006-07-28 09:05:00,115.409,115.422,115.408,115.422,21200000.0
2006-07-28 09:06:00,115.419,115.421,115.413,115.415,284200003.0
2006-07-28 09:07:00,115.414,115.422,115.413,115.418,218299999.0
2006-07-28 09:08:00,115.417,115.423,115.414,115.423,155300004.0
2006-07-28 09:09:00,115.423,115.423,115.414,115.423,216299997.0
2006-07-28 09:10:00,115.411,115.422,115.408,115.408,354399996.0
2006-07-28 09:11:00,115.414,115.428,115.414,115.422,155700003.0
2006-07-28 09:12:00,115.42,115.429,115.417,115.424,331900000.0
2006-07-28 09:13:00,115.427,115.46,115.419,115.46,388199998.0
2006-07-28 09:14:00,115.468,115.468,115.447,115.454,192699996.0
2006-07-28 09:15:00,115.458,115.464,115.455,115.461,161500001.0
2006-07-28 09:16:00,115.448,115.457,115.448,115.45,155100000.0
2006-07-28 09:17:00,115.448,115.458,115.447,115.458,163699998.0
2006-07-28 09:18:00,115.46,115.463,115.453,115.455,184300004.0
2006-07-28 09:19:00,115.455,115.475,115.455,115.468,329799995.0
2006-07-28 09:20:00,115.462,115.49,115.461,115.485,380300001.0
2006-07-28 09:21:00,115.494,115.514,115.494,115.498,159800000.0
2006-07-28 09:22:00,115.504,115.509,115.483,115.487,377199999.0
2006-07-28 09:23:00,115.492,115.497,115.486,115.486,168500004.0
2006-07-28 09:24:00,115.497,115.51,115.497,115.505,200100002.0
2006-07-28 09:25:00,115.51,115.525,115.51,115.52,222100001.0
2006-07-28 09:26:00,115.525,115.556,115.517,115.555,142500000.0
2006-07-28 09:27:00,115.557,115.56,115.529,115.529,214999997.0
2006-07-28 09:28:00,115.541,115.549,115.541,115.549,20500000.0
2006-07-28 09:29:00,115.561,115.568,115.549,115.555,331100001.0
2006-07-28 09:30:00,115.559,115.567,115.553,115.557,342400000.0
2006-07-28 09:31:00,115.565,115.574,115.556,115.556,220799996.0
2006-07-28 09:32:00,115.563,115.598,115.563,115.598,218000000.0
2006-07-28 09:33:00,115.607,115.621,115.599,115.612,289100007.0
2006-07-28 09:34:00,115.61,115.616,115.599,115.616,162200000.0
2006-07-28 09:35:00,115.616,115.616,115.599,115.601,130500000.0
2006-07-28 09:36:00,115.596,115.602,115.587,115.602,195700006.0
2006-07-28 09:37:00,115.609,115.609,115.587,115.587,271500002.0
2006-07-28 09:38:00,115.586,115.586,115.571,115.58,357699996.0
2006-07-28 09:39:00,115.568,115.568,115.561,115.563,50600000.0
2006-07-28 09:40:00,115.568,115.568,115.555,115.568,295799996.0
2006-07-28 09:41:00,115.568,115.577,115.561,115.577,360399997.0
2006-07-28 09:42:00,115.576,115.576,115.568,115.568,173000003.0
2006-07-28 09:43:00,115.571,115.571,115.554,115.562,226700001.0
2006-07-28 09:44:00,115.568,115.574,115.566,115.567,181300002.0
2006-07-28 09:45:00,115.567,115.567,115.556,115.567,141700002.0
2006-07-28 09:46:00,115.575,115.585,115.575,115.583,251100003.0
2006-07-28 09:47:00,115.576,115.576,115.561,115.565,105200001.0
2006-07-28 09:48:00,115.557,115.565,115.553,115.561,248799999.0
2006-07-28 09:49:00,115.551,115.564,115.551,115.557,284299991.0
2006-07-28 09:50:00,115.552,115.555,115.546,115.555,166599999.0
2006-07-28 09:51:00,115.55,115.555,115.547,115.555,134400003.0
2006-07-28 09:52:00,115.55,115.558,115.545,115.558,164299998.0
2006-07-28 09:53:00,115.562,115.564,115.557,115.561,85000001.0
2006-07-28 09:54:00,115.551,115.558,115.548,115.548,133399997.0
2006-07-28 09:55:00,115.558,115.566,115.555,115.557,267400007.0
2006-07-28 09:56:00,115.545,115.545,115.529,115.53,120699998.0
2006-07-28 09:57:00,115.524,115.526,115.512,115.517,77800000.0
2006-07-28 09:58:00,115.517,115.517,115.508,115.51,119300002.0
2006-07-28 09:59:00,115.509,115.534,115.509,115.534,190999999.0
2006-07-28 10:00:00,115.542,115.558,115.542,115.55,276599998.0
2006-07-28 10:01:00,115.556,115.556,115.535,115.536,107099998.0
2006-07-28 10:02:00,115.543,115.547,115.538,115.54,79599999.0
2006-07-28 10:03:00,115.551,115.567,115.549,115.56,155399997.0
2006-07-28 10:04:00,115.556,115.566,115.551,115.566,218100001.0
2006-07-28 10:05:00,115.568,115.568,115.557,115.558,314100000.0
2006-07-28 10:06:00,115.556,115.556,115.552,115.554,123700000.0
2006-07-28 10:07:00,115.546,115.564,115.544,115.554,295299999.0
2006-07-28 10:08:00,115.548,115.552,115.543,115.543,370799999.0
2006-07-28 10:09:00,115.552,115.562,115.549,115.555,97200002.0
2006-07-28 10:10:00,115.556,115.556,115.545,115.546,261100005.0
2006-07-28 10:11:00,115.553,115.554,115.538,115.541,212899995.0
2006-07-28 10:12:00,115.543,115.563,115.543,115.554,276500002.0
2006-07-28 10:13:00,115.549,115.549,115.541,115.548,139800000.0
2006-07-28 10:14:00,115.547,115.553,115.529,115.548,225300000.0
2006-07-28 10:15:00,115.553,115.57,115.553,115.568,309900000.0
2006-07-28 10:16:00,115.565,115.565,115.539,115.565,289499993.0
2006-07-28 10:17:00,115.594,115.672,115.594,115.606,321000000.0
2006-07-28 10:18:00,115.601,115.653,115.601,115.629,433199999.0
2006-07-28 10:19:00,115.617,115.636,115.617,115.623,258199998.0
2006-07-28 10:20:00,115.627,115.627,115.611,115.625,203300003.0
2006-07-28 10:21:00,115.625,115.627,115.611,115.618,248200000.0
2006-07-28 10:22:00,115.611,115.615,115.603,115.612,344400003.0
2006-07-28 10:23:00,115.608,115.608,115.594,115.6,180799999.0
2006-07-28 10:24:00,115.595,115.595,115.552,115.552,153900001.0
2006-07-28 10:25:00,115.545,115.558,115.545,115.558,168900001.0
2006-07-28 10:26:00,115.543,115.543,115.514,115.52,215800001.0
2006-07-28 10:27:00,115.503,115.503,115.482,115.482,238599999.0
2006-07-28 10:28:00,115.488,115.49,115.47,115.486,309800000.0
2006-07-28 10:29:00,115.483,115.492,115.483,115.492,163000003.0
2006-07-28 10:30:00,115.502,115.502,115.49,115.493,359100009.0
2006-07-28 10:31:00,115.499,115.507,115.492,115.507,169099997.0
2006-07-28 10:32:00,115.505,115.505,115.49,115.495,259099998.0
2006-07-28 10:33:00,115.487,115.496,115.487,115.493,173999998.0
2006-07-28 10:34:00,115.498,115.507,115.498,115.503,184799997.0
2006-07-28 10:35:00,115.507,115.511,115.496,115.496,153399996.0
2006-07-28 10:36:00,115.474,115.474,115.453,115.453,213900000.0
2006-07-28 10:37:00,115.457,115.457,115.446,115.45,120700002.0
2006-07-28 10:38:00,115.452,115.452,115.444,115.447,80000002.0
2006-07-28 10:39:00,115.455,115.461,115.443,115.445,261900003.0
2006-07-28 10:40:00,115.442,115.451,115.442,115.445,224600001.0
2006-07-28 10:41:00,115.447,115.486,115.442,115.486,164399997.0
2006-07-28 10:42:00,115.497,115.497,115.459,115.461,311700001.0
2006-07-28 10:43:00,115.453,115.453,115.415,115.415,137299999.0
2006-07-28 10:44:00,115.413,115.425,115.409,115.413,235600002.0
2006-07-28 10:45:00,115.42,115.423,115.42,115.423,42099998.0
2006-07-28 10:46:00,115.423,115.423,115.415,115.415,123700002.0
2006-07-28 10:47:00,115.42,115.42,115.415,115.415,438799994.0
2006-07-28 10:48:00,115.423,115.436,115.423,115.423,323100003.0
2006-07-28 10:49:00,115.422,115.441,115.422,115.441,236100001.0
2006-07-28 10:50:00,115.444,115.452,115.438,115.452,331299999.0
2006-07-28 10:51:00,115.457,115.474,115.457,115.467,303300003.0
2006-07-28 10:52:00,115.467,115.467,115.452,115.454,376500003.0
2006-07-28 10:53:00,115.454,115.474,115.454,115.461,297900004.0
2006-07-28 10:54:00,115.463,115.469,115.446,115.45,206800001.0
2006-07-28 10:55:00,115.455,115.459,115.444,115.458,450400000.0
2006-07-28 10:56:00,115.464,115.469,115.448,115.448,185999998.0
2006-07-28 10:57:00,115.443,115.46,115.443,115.457,244799996.0
2006-07-28 10:58:00,115.459,115.459,115.44,115.44,250700003.0
2006-07-28 10:59:00,115.448,115.458,115.445,115.452,264499997.0
2006-07-28 11:00:00,115.459,115.466,115.456,115.46,260699998.0
2006-07-28 11:01:00,115.46,115.46,115.448,115.45,200099999.0
2006-07-28 11:02:00,115.451,115.451,115.44,115.44,210900000.0
2006-07-28 11:03:00,115.44,115.46,115.44,115.46,103799997.0
2006-07-28 11:04:00,115.462,115.462,115.449,115.457,232000003.0
2006-07-28 11:05:00,115.455,115.461,115.453,115.453,319600000.0
2006-07-28 11:06:00,115.457,115.457,115.444,115.447,230899998.0
2006-07-28 11:07:00,115.433,115.446,115.429,115.438,240599995.0
2006-07-28 11:08:00,115.435,115.443,115.433,115.443,179500002.0
2006-07-28 11:09:00,115.45,115.454,115.442,115.447,252999997.0
2006-07-28 11:10:00,115.45,115.454,115.439,115.444,201899998.0
2006-07-28 11:11:00,115.441,115.445,115.437,115.445,240200003.0
2006-07-28 11:12:00,115.447,115.459,115.442,115.449,352800002.0
2006-07-28 11:13:00,115.443,115.452,115.443,115.446,285699996.0
2006-07-28 11:14:00,115.448,115.458,115.443,115.458,312299999.0
2006-07-28 11:15:00,115.452,115.456,115.442,115.448,245400005.0
2006-07-28 11:16:00,115.439,115.444,115.436,115.436,146299997.0
2006-07-28 11:17:00,115.438,115.438,115.427,115.428,240799999.0
2006-07-28 11:18:00,115.421,115.422,115.409,115.422,317500005.0
2006-07-28 11:19:00,115.413,115.413,115.38,115.38,263500000.0
2006-07-28 11:20:00,115.383,115.391,115.367,115.39,337000003.0
2006-07-28 11:21:00,115.391,115.396,115.374,115.374,168500000.0
2006-07-28 11:22:00,115.369,115.369,115.347,115.352,216600001.0
2006-07-28 11:23:00,115.353,115.365,115.343,115.365,294100005.0
2006-07-28 11:24:00,115.353,115.357,115.34,115.34,106499997.0
2006-07-28 11:25:00,115.338,115.353,115.338,115.345,266600006.0
2006-07-28 11:26:00,115.346,115.357,115.346,115.351,148900000.0
2006-07-28 11:27:00,115.359,115.37,115.353,115.359,188400004.0
2006-07-28 11:28:00,115.366,115.367,115.339,115.339,206200003.0
2006-07-28 11:29:00,115.337,115.337,115.324,115.324,222000000.0
2006-07-28 11:30:00,115.328,115.337,115.328,115.33,297500002.0
2006-07-28 11:31:00,115.334,115.356,115.334,115.356,255799995.0
2006-07-28 11:32:00,115.354,115.354,115.338,115.348,302099997.0
2006-07-28 11:33:00,115.361,115.362,115.355,115.361,233400002.0
2006-07-28 11:34:00,115.355,115.358,115.345,115.352,226799998.0
2006-07-28 11:35:00,115.348,115.355,115.342,115.355,153799997.0
2006-07-28 11:36:00,115.348,115.355,115.339,115.344,329999998.0
2006-07-28 11:37:00,115.339,115.339,115.328,115.336,170100004.0
2006-07-28 11:38:00,115.333,115.333,115.324,115.325,181300004.0
2006-07-28 11:39:00,115.332,115.338,115.327,115.338,175400002.0
2006-07-28 11:40:00,115.334,115.342,115.334,115.342,121000000.0
2006-07-28 11:41:00,115.339,115.347,115.322,115.324,232199996.0
2006-07-28 11:42:00,115.319,115.326,115.313,115.322,182400002.0
2006-07-28 11:43:00,115.319,115.319,115.296,115.296,237100000.0
2006-07-28 11:44:00,115.311,115.317,115.308,115.308,134099999.0
2006-07-28 11:45:00,115.306,115.306,115.251,115.272,169399999.0
2006-07-28 11:46:00,115.288,115.315,115.288,115.297,192899997.0
2006-07-28 11:47:00,115.297,115.343,115.297,115.343,85700002.0
2006-07-28 11:48:00,115.357,115.378,115.357,115.366,233899998.0
2006-07-28 11:49:00,115.351,115.351,115.33,115.341,272200003.0
2006-07-28 11:50:00,115.353,115.39,115.353,115.382,331999997.0
2006-07-28 11:51:00,115.38,115.415,115.38,115.403,208200002.0
2006-07-28 11:52:00,115.42,115.443,115.42,115.432,234200007.0
2006-07-28 11:53:00,115.425,115.429,115.422,115.426,287299997.0
2006-07-28 11:54:00,115.437,115.466,115.437,115.46,312599998.0
2006-07-28 11:55:00,115.459,115.459,115.434,115.45,296099999.0
2006-07-28 11:56:00,115.443,115.443,115.432,115.435,242200003.0
2006-07-28 11:57:00,115.434,115.462,115.434,115.455,279000002.0
2006-07-28 11:58:00,115.46,115.461,115.451,115.454,133399995.0
2006-07-28 11:59:00,115.442,115.442,115.428,115.428,292500004.0
2006-07-28 12:00:00,115.425,115.436,115.423,115.43,162899998.0
2006-07-28 12:01:00,115.438,115.442,115.43,115.43,271599995.0
2006-07-28 12:02:00,115.429,115.438,115.429,115.436,137200002.0
2006-07-28 12:03:00,115.442,115.444,115.435,115.435,366399993.0
2006-07-28 12:04:00,115.446,115.446,115.436,115.44,193299998.0
2006-07-28 12:05:00,115.443,115.448,115.438,115.448,156000002.0
2006-07-28 12:06:00,115.448,115.457,115.441,115.453,221499998.0
2006-07-28 12:07:00,115.458,115.46,115.447,115.457,234599999.0
2006-07-28 12:08:00,115.466,115.503,115.466,115.503,83500000.0
2006-07-28 12:09:00,115.52,115.538,115.52,115.526,382599998.0
2006-07-28 12:10:00,115.516,115.516,115.488,115.496,257099998.0
2006-07-28 12:11:00,115.497,115.506,115.494,115.503,251200002.0
2006-07-28 12:12:00,115.508,115.508,115.486,115.498,177599997.0
2006-07-28 12:13:00,115.502,115.502,115.494,115.5,287399999.0
2006-07-28 12:14:00,115.503,115.509,115.495,115.495,506300004.0
2006-07-28 12:15:00,115.502,115.507,115.5,115.5,223500005.0
2006-07-28 12:16:00,115.501,115.514,115.498,115.498,239699996.0
2006-07-28 12:17:00,115.495,115.497,115.492,115.492,169400001.0
2006-07-28 12:18:00,115.493,115.496,115.486,115.486,163999997.0
2006-07-28 12:19:00,115.486,115.493,115.483,115.487,333400002.0
2006-07-28 12:20:00,115.481,115.485,115.473,115.485,270900001.0
2006-07-28 12:21:00,115.493,115.499,115.492,115.493,239300000.0
2006-07-28 12:22:00,115.488,115.498,115.486,115.498,140800000.0
2006-07-28 12:23:00,115.493,115.496,115.485,115.491,324000005.0
2006-07-28 12:24:00,115.496,115.497,115.49,115.491,83499998.0
2006-07-28 12:25:00,115.48,115.484,115.472,115.481,153400002.0
2006-07-28 12:26:00,115.477,115.487,115.471,115.487,168199996.0
2006-07-28 12:27:00,115.485,115.485,115.467,115.467,171999998.0
2006-07-28 12:28:00,115.46,115.469,115.46,115.468,127500001.0
2006-07-28 12:29:00,115.477,115.484,115.477,115.48,259500004.0
2006-07-28 12:30:00,115.477,115.478,115.468,115.472,189899999.0
2006-07-28 12:31:00,115.467,115.471,115.467,115.471,41200001.0
2006-07-28 12:32:00,115.467,115.467,115.455,115.455,217599998.0
2006-07-28 12:33:00,115.464,115.47,115.459,115.464,387100003.0
2006-07-28 12:34:00,115.462,115.469,115.462,115.464,185200004.0
2006-07-28 12:35:00,115.466,115.47,115.462,115.47,140000002.0
2006-07-28 12:36:00,115.468,115.473,115.456,115.473,295000003.0
2006-07-28 12:37:00,115.479,115.491,115.479,115.485,138999999.0
2006-07-28 12:38:00,115.486,115.491,115.484,115.485,105899999.0
2006-07-28 12:39:00,115.505,115.539,115.505,115.535,258099995.0
2006-07-28 12:40:00,115.542,115.547,115.538,115.538,333300002.0
2006-07-28 12:41:00,115.533,115.549,115.528,115.539,202800003.0
2006-07-28 12:42:00,115.544,115.544,115.524,115.538,168899998.0
2006-07-28 12:43:00,115.537,115.548,115.523,115.548,303299999.0
2006-07-28 12:44:00,115.549,115.551,115.537,115.537,402200001.0
2006-07-28 12:45:00,115.552,115.555,115.536,115.553,239899997.0
2006-07-28 12:46:00,115.553,115.553,115.539,115.545,360599994.0
2006-07-28 12:47:00,115.548,115.552,115.538,115.538,257899997.0
2006-07-28 12:48:00,115.535,115.545,115.53,115.533,183800000.0
2006-07-28 12:49:00,115.523,115.523,115.508,115.515,341600001.0
2006-07-28 12:50:00,115.51,115.523,115.51,115.515,119600002.0
2006-07-28 12:51:00,115.52,115.521,115.513,115.521,258900001.0
2006-07-28 12:52:00,115.518,115.518,115.511,115.518,253100002.0
2006-07-28 12:53:00,115.513,115.579,115.513,115.579,374900003.0
2006-07-28 12:54:00,115.57,115.628,115.57,115.628,163800000.0
2006-07-28 12:55:00,115.645,115.645,115.618,115.62,316100001.0
2006-07-28 12:56:00,115.631,115.67,115.631,115.67,72700002.0
2006-07-28 12:57:00,115.673,115.673,115.659,115.659,164099998.0
2006-07-28 12:58:00,115.665,115.681,115.662,115.667,316000006.0
2006-07-28 12:59:00,115.669,115.677,115.659,115.659,264300005.0
2006-07-28 13:00:00,115.653,115.667,115.652,115.657,395900009.0
2006-07-28 13:01:00,115.65,115.658,115.643,115.643,195699999.0
2006-07-28 13:02:00,115.633,115.651,115.633,115.638,231699997.0
2006-07-28 13:03:00,115.639,115.648,115.639,115.648,144699999.0
2006-07-28 13:04:00,115.644,115.652,115.625,115.625,355099995.0
2006-07-28 13:05:00,115.62,115.627,115.619,115.62,340800002.0
2006-07-28 13:06:00,115.62,115.628,115.62,115.628,142000000.0
2006-07-28 13:07:00,115.627,115.628,115.619,115.628,171300003.0
2006-07-28 13:08:00,115.627,115.642,115.616,115.642,146800003.0
2006-07-28 13:09:00,115.631,115.631,115.616,115.616,103599998.0
2006-07-28 13:10:00,115.615,115.615,115.605,115.61,128199998.0
2006-07-28 13:11:00,115.608,115.619,115.608,115.614,219999998.0
2006-07-28 13:12:00,115.606,115.616,115.606,115.607,338099994.0
2006-07-28 13:13:00,115.611,115.613,115.602,115.602,91100002.0
2006-07-28 13:14:00,115.605,115.618,115.605,115.61,207300003.0
2006-07-28 13:15:00,115.61,115.614,115.607,115.614,179700002.0
2006-07-28 13:16:00,115.608,115.622,115.607,115.617,174500004.0
2006-07-28 13:17:00,115.612,115.621,115.609,115.616,165900000.0
2006-07-28 13:18:00,115.618,115.629,115.61,115.629,246699994.0
2006-07-28 13:19:00,115.63,115.63,115.618,115.622,77700000.0
2006-07-28 13:20:00,115.625,115.636,115.625,115.627,252700000.0
2006-07-28 13:21:00,115.631,115.634,115.625,115.632,158900003.0
2006-07-28 13:22:00,115.631,115.638,115.63,115.634,154600003.0
2006-07-28 13:23:00,115.63,115.637,115.624,115.63,202700002.0
2006-07-28 13:24:00,115.625,115.627,115.618,115.62,191200001.0
2006-07-28 13:25:00,115.625,115.627,115.617,115.623,111300001.0
2006-07-28 13:26:00,115.618,115.625,115.618,115.622,248000000.0
2006-07-28 13:27:00,115.62,115.629,115.62,115.622,204200001.0
2006-07-28 13:28:00,115.625,115.627,115.622,115.623,83700001.0
2006-07-28 13:29:00,115.622,115.629,115.619,115.628,180300005.0
2006-07-28 13:30:00,115.628,115.628,115.619,115.625,319200004.0
2006-07-28 13:31:00,115.627,115.628,115.622,115.625,171300000.0
2006-07-28 13:32:00,115.632,115.654,115.632,115.643,294200003.0
2006-07-28 13:33:00,115.652,115.655,115.649,115.65,399300008.0
2006-07-28 13:34:00,115.649,115.664,115.649,115.661,337700002.0
2006-07-28 13:35:00,115.659,115.667,115.656,115.657,245299994.0
2006-07-28 13:36:00,115.657,115.672,115.656,115.672,248100002.0
2006-07-28 13:37:00,115.676,115.676,115.658,115.662,115600004.0
2006-07-28 13:38:00,115.656,115.662,115.652,115.653,304399998.0
2006-07-28 13:39:00,115.663,115.664,115.66,115.664,226499996.0
2006-07-28 13:40:00,115.67,115.67,115.662,115.67,191299999.0
2006-07-28 13:41:00,115.665,115.676,115.661,115.674,407099998.0
2006-07-28 13:42:00,115.685,115.716,115.685,115.716,149000003.0
2006-07-28 13:43:00,115.723,115.725,115.703,115.715,273700000.0
2006-07-28 13:44:00,115.717,115.717,115.693,115.693,287200000.0
2006-07-28 13:45:00,115.693,115.712,115.693,115.712,142000001.0
2006-07-28 13:46:00,115.715,115.727,115.715,115.72,360200007.0
2006-07-28 13:47:00,115.727,115.727,115.709,115.725,146900000.0
2006-07-28 13:48:00,115.721,115.721,115.697,115.704,194400002.0
2006-07-28 13:49:00,115.701,115.701,115.678,115.678,281500003.0
2006-07-28 13:50:00,115.682,115.689,115.674,115.674,284899998.0
2006-07-28 13:51:00,115.68,115.702,115.68,115.7,265600004.0
2006-07-28 13:52:00,115.688,115.691,115.68,115.684,256899995.0
2006-07-28 13:53:00,115.686,115.703,115.686,115.69,229699995.0
2006-07-28 13:54:00,115.694,115.707,115.689,115.707,321200008.0
2006-07-28 13:55:00,115.727,115.756,115.726,115.756,167500001.0
2006-07-28 13:56:00,115.761,115.778,115.755,115.762,316600000.0
2006-07-28 13:57:00,115.764,115.771,115.764,115.768,153600001.0
2006-07-28 13:58:00,115.767,115.767,115.754,115.761,358700003.0
2006-07-28 13:59:00,115.757,115.759,115.743,115.743,132600001.0
2006-07-28 14:00:00,115.74,115.747,115.723,115.747,311899997.0
2006-07-28 14:01:00,115.747,115.755,115.744,115.744,251099997.0
2006-07-28 14:02:00,115.752,115.765,115.752,115.756,136300003.0
2006-07-28 14:03:00,115.761,115.792,115.761,115.786,71000000.0
2006-07-28 14:04:00,115.792,115.803,115.788,115.788,256600006.0
2006-07-28 14:05:00,115.78,115.782,115.77,115.775,26700000.0
2006-07-28 14:06:00,115.775,115.775,115.726,115.726,221800003.0
2006-07-28 14:07:00,115.708,115.711,115.699,115.699,133400000.0
2006-07-28 14:08:00,115.695,115.712,115.695,115.705,131700001.0
2006-07-28 14:09:00,115.697,115.713,115.697,115.705,70800001.0
2006-07-28 14:10:00,115.718,115.721,115.712,115.712,197000000.0
2006-07-28 14:11:00,115.711,115.718,115.711,115.718,128399997.0
2006-07-28 14:12:00,115.713,115.717,115.7,115.7,72900000.0
2006-07-28 14:13:00,115.696,115.702,115.696,115.698,197299999.0
2006-07-28 14:14:00,115.708,115.717,115.7,115.712,246799998.0
2006-07-28 14:15:00,115.718,115.72,115.705,115.705,287199999.0
2006-07-28 14:16:00,115.7,115.718,115.7,115.718,266100004.0
2006-07-28 14:17:00,115.709,115.709,115.677,115.696,158400001.0
2006-07-28 14:18:00,115.692,115.696,115.687,115.687,287500007.0
2006-07-28 14:19:00,115.696,115.7,115.693,115.693,185700001.0
2006-07-28 14:20:00,115.689,115.696,115.663,115.663,245400001.0
2006-07-28 14:21:00,115.646,115.655,115.635,115.655,101299998.0
2006-07-28 14:22:00,115.656,115.656,115.636,115.637,220100000.0
2006-07-28 14:23:00,115.649,115.67,115.649,115.67,261999997.0
2006-07-28 14:24:00,115.67,115.67,115.641,115.645,335499998.0
2006-07-28 14:25:00,115.648,115.666,115.648,115.651,185800001.0
2006-07-28 14:26:00,115.652,115.657,115.636,115.636,158200001.0
2006-07-28 14:27:00,115.637,115.672,115.636,115.672,249699997.0
2006-07-28 14:28:00,115.674,115.674,115.659,115.673,154799998.0
2006-07-28 14:29:00,115.678,115.679,115.527,115.535,266800005.0
2006-07-28 14:30:00,115.469,115.469,115.183,115.207,284499995.0
2006-07-28 14:31:00,115.213,115.223,115.184,115.193,184200004.0
2006-07-28 14:32:00,115.202,115.242,115.191,115.191,154599994.0
2006-07-28 14:33:00,115.173,115.196,115.169,115.196,103300002.0
2006-07-28 14:34:00,115.194,115.194,115.172,115.174,273700003.0
2006-07-28 14:35:00,115.153,115.153,115.061,115.061,116100000.0
2006-07-28 14:36:00,115.059,115.089,115.059,115.082,343900002.0
2006-07-28 14:37:00,115.079,115.157,115.079,115.147,336200009.0
2006-07-28 14:38:00,115.138,115.148,115.122,115.14,403400001.0
2006-07-28 14:39:00,115.136,115.174,115.129,115.169,109200000.0
2006-07-28 14:40:00,115.161,115.179,115.157,115.173,211399998.0
2006-07-28 14:41:00,115.166,115.18,115.163,115.18,89100000.0
2006-07-28 14:42:00,115.19,115.228,115.172,115.172,336000000.0
2006-07-28 14:43:00,115.142,115.142,114.998,114.998,383200000.0
2006-07-28 14:44:00,114.981,114.981,114.96,114.978,218600003.0
2006-07-28 14:45:00,114.984,115.002,114.984,114.993,162299995.0
2006-07-28 14:46:00,115.002,115.035,115.002,115.017,199699996.0
2006-07-28 14:47:00,115.009,115.026,114.989,114.989,212900006.0
2006-07-28 14:48:00,115.002,115.002,114.883,114.883,211299998.0
2006-07-28 14:49:00,114.865,114.881,114.841,114.881,253900004.0
2006-07-28 14:50:00,114.903,114.929,114.903,114.91,114199999.0
2006-07-28 14:51:00,114.893,114.927,114.869,114.927,242500003.0
2006-07-28 14:52:00,114.939,115.053,114.939,115.053,241500004.0
2006-07-28 14:53:00,115.041,115.041,114.983,114.989,249600002.0
2006-07-28 14:54:00,114.989,115.016,114.989,115.016,149800000.0
2006-07-28 14:55:00,115.017,115.017,114.995,115.007,286300005.0
2006-07-28 14:56:00,115.006,115.006,114.965,114.965,171500003.0
2006-07-28 14:57:00,114.967,114.969,114.928,114.936,332100005.0
2006-07-28 14:58:00,114.947,114.992,114.947,114.988,245399999.0
2006-07-28 14:59:00,115.013,115.034,114.988,114.996,225100000.0
2006-07-28 15:00:00,114.998,115.018,114.996,115.003,261999996.0
2006-07-28 15:01:00,115.02,115.037,115.008,115.008,204599998.0
2006-07-28 15:02:00,114.996,114.996,114.962,114.964,142300005.0
2006-07-28 15:03:00,114.959,114.983,114.956,114.977,247999999.0
2006-07-28 15:04:00,114.938,114.938,114.854,114.891,209500001.0
2006-07-28 15:05:00,114.885,114.891,114.857,114.857,200400003.0
2006-07-28 15:06:00,114.835,114.877,114.835,114.876,132700000.0
2006-07-28 15:07:00,114.871,114.879,114.826,114.826,297599998.0
2006-07-28 15:08:00,114.814,114.868,114.809,114.868,134400001.0
2006-07-28 15:09:00,114.886,114.888,114.83,114.856,301400001.0
2006-07-28 15:10:00,114.866,114.88,114.846,114.846,137799999.0
2006-07-28 15:11:00,114.832,114.851,114.825,114.838,317599998.0
2006-07-28 15:12:00,114.85,114.855,114.843,114.851,202500007.0
2006-07-28 15:13:00,114.863,114.89,114.845,114.845,395699995.0
2006-07-28 15:14:00,114.855,114.89,114.855,114.876,130800005.0
2006-07-28 15:15:00,114.873,114.873,114.844,114.847,172900003.0
2006-07-28 15:16:00,114.856,114.856,114.842,114.842,165000002.0
2006-07-28 15:17:00,114.834,114.932,114.834,114.932,85300001.0
2006-07-28 15:18:00,114.941,114.947,114.912,114.921,167900002.0
2006-07-28 15:19:00,114.913,114.922,114.896,114.906,396800000.0
2006-07-28 15:20:00,114.927,114.943,114.917,114.933,370799999.0
2006-07-28 15:21:00,114.937,114.937,114.91,114.914,273800000.0
2006-07-28 15:22:00,114.923,114.937,114.915,114.915,206399997.0
2006-07-28 15:23:00,114.915,114.942,114.915,114.936,361700001.0
2006-07-28 15:24:00,114.939,114.943,114.862,114.862,316399996.0
2006-07-28 15:25:00,114.863,114.891,114.863,114.88,128499998.0
2006-07-28 15:26:00,114.868,114.868,114.812,114.812,286800000.0
2006-07-28 15:27:00,114.79,114.79,114.754,114.764,216100007.0
2006-07-28 15:28:00,114.771,114.789,114.771,114.774,130899998.0
2006-07-28 15:29:00,114.77,114.794,114.77,114.783,211200004.0
2006-07-28 15:30:00,114.799,114.831,114.799,114.813,152099999.0
2006-07-28 15:31:00,114.811,114.817,114.783,114.79,214999997.0
2006-07-28 15:32:00,114.784,114.8,114.778,114.8,242000000.0
2006-07-28 15:33:00,114.816,114.83,114.774,114.774,324099993.0
2006-07-28 15:34:00,114.768,114.804,114.767,114.804,142800001.0
2006-07-28 15:35:00,114.803,114.803,114.77,114.772,127899999.0
2006-07-28 15:36:00,114.78,114.789,114.777,114.784,150000002.0
2006-07-28 15:37:00,114.78,114.796,114.775,114.794,247399997.0
2006-07-28 15:38:00,114.8,114.838,114.791,114.838,386800009.0
2006-07-28 15:39:00,114.833,114.842,114.816,114.818,215799998.0
2006-07-28 15:40:00,114.822,114.841,114.822,114.836,272199999.0
2006-07-28 15:41:00,114.826,114.826,114.82,114.82,112799998.0
2006-07-28 15:42:00,114.82,114.827,114.805,114.808,283499995.0
2006-07-28 15:43:00,114.818,114.825,114.808,114.825,351099995.0
2006-07-28 15:44:00,114.824,114.842,114.822,114.835,112600001.0
2006-07-28 15:45:00,114.829,114.829,114.795,114.795,96300001.0
2006-07-28 15:46:00,114.795,114.808,114.777,114.781,299400000.0
2006-07-28 15:47:00,114.782,114.784,114.755,114.755,159900000.0
2006-07-28 15:48:00,114.75,114.808,114.739,114.771,337999999.0
2006-07-28 15:49:00,114.761,114.776,114.745,114.774,244900003.0
2006-07-28 15:50:00,114.795,114.827,114.795,114.802,329899996.0
2006-07-28 15:51:00,114.798,114.854,114.798,114.854,179099999.0
2006-07-28 15:52:00,114.862,114.885,114.862,114.866,298400002.0
2006-07-28 15:53:00,114.857,114.868,114.848,114.868,226500002.0
2006-07-28 15:54:00,114.87,114.891,114.87,114.885,206600001.0
2006-07-28 15:55:00,114.888,114.888,114.85,114.85,92099997.0
2006-07-28 15:56:00,114.825,114.825,114.792,114.82,271400002.0
2006-07-28 15:57:00,114.805,114.826,114.803,114.823,249099995.0
2006-07-28 15:58:00,114.816,114.848,114.816,114.838,333499999.0
2006-07-28 15:59:00,114.851,114.871,114.851,114.864,172999994.0
2006-07-28 16:00:00,114.867,114.889,114.866,114.872,236500002.0
2006-07-28 16:01:00,114.868,114.868,114.851,114.854,243599998.0
2006-07-28 16:02:00,114.86,114.87,114.856,114.861,244800001.0
2006-07-28 16:03:00,114.863,114.863,114.842,114.85,244199995.0
2006-07-28 16:04:00,114.838,114.845,114.836,114.837,310900000.0
2006-07-28 16:05:00,114.84,114.848,114.805,114.805,235499998.0
2006-07-28 16:06:00,114.802,114.804,114.78,114.784,272999995.0
2006-07-28 16:07:00,114.765,114.765,114.735,114.74,177600002.0
2006-07-28 16:08:00,114.728,114.728,114.715,114.715,112400002.0
2006-07-28 16:09:00,114.723,114.728,114.721,114.725,112000000.0
2006-07-28 16:10:00,114.739,114.741,114.725,114.725,148300005.0
2006-07-28 16:11:00,114.739,114.747,114.739,114.744,87500001.0
2006-07-28 16:12:00,114.744,114.755,114.738,114.752,374599997.0
2006-07-28 16:13:00,114.758,114.758,114.745,114.745,79799999.0
2006-07-28 16:14:00,114.75,114.753,114.739,114.745,168200001.0
2006-07-28 16:15:00,114.764,114.778,114.758,114.769,210999997.0
2006-07-28 16:16:00,114.778,114.8,114.778,114.798,282900004.0
2006-07-28 16:17:00,114.798,114.809,114.797,114.799,93400002.0
2006-07-28 16:18:00,114.797,114.82,114.795,114.82,244900001.0
2006-07-28 16:19:00,114.822,114.835,114.815,114.815,272500002.0
2006-07-28 16:20:00,114.82,114.829,114.815,114.821,195099999.0
2006-07-28 16:21:00,114.824,114.826,114.799,114.799,147699997.0
2006-07-28 16:22:00,114.792,114.8,114.766,114.8,289399994.0
2006-07-28 16:23:00,114.797,114.801,114.783,114.801,301299996.0
2006-07-28 16:24:00,114.793,114.801,114.773,114.785,308799997.0
2006-07-28 16:25:00,114.787,114.8,114.777,114.8,168700003.0
2006-07-28 16:26:00,114.798,114.816,114.798,114.808,354399992.0
2006-07-28 16:27:00,114.792,114.803,114.792,114.798,250200000.0
2006-07-28 16:28:00,114.802,114.818,114.79,114.818,270400004.0
2006-07-28 16:29:00,114.833,114.833,114.798,114.798,133099999.0
2006-07-28 16:30:00,114.792,114.812,114.792,114.793,294399999.0
2006-07-28 16:31:00,114.793,114.795,114.784,114.79,179999999.0
2006-07-28 16:32:00,114.788,114.803,114.788,114.796,170000002.0
2006-07-28 16:33:00,114.792,114.799,114.766,114.77,263400006.0
2006-07-28 16:34:00,114.774,114.777,114.751,114.757,236300002.0
2006-07-28 16:35:00,114.77,114.802,114.77,114.802,378200003.0
2006-07-28 16:36:00,114.81,114.815,114.806,114.806,215800005.0
2006-07-28 16:37:00,114.798,114.798,114.782,114.792,285099999.0
2006-07-28 16:38:00,114.797,114.8,114.779,114.795,431299993.0
2006-07-28 16:39:00,114.792,114.792,114.762,114.762,159500001.0
2006-07-28 16:40:00,114.763,114.772,114.762,114.762,148200002.0
2006-07-28 16:41:00,114.763,114.763,114.75,114.757,231899995.0
2006-07-28 16:42:00,114.762,114.762,114.761,114.761,45500000.0
2006-07-28 16:43:00,114.759,114.759,114.719,114.72,244600000.0
2006-07-28 16:44:00,114.722,114.736,114.721,114.735,327000002.0
2006-07-28 16:45:00,114.737,114.737,114.638,114.644,290900003.0
2006-07-28 16:46:00,114.647,114.647,114.624,114.633,182500001.0
2006-07-28 16:47:00,114.63,114.634,114.62,114.631,283800001.0
2006-07-28 16:48:00,114.618,114.634,114.618,114.625,208799996.0
2006-07-28 16:49:00,114.636,114.677,114.636,114.677,165000000.0
2006-07-28 16:50:00,114.682,114.689,114.659,114.665,94599999.0
2006-07-28 16:51:00,114.678,114.678,114.646,114.648,343500001.0
2006-07-28 16:52:00,114.646,114.665,114.646,114.659,191600000.0
2006-07-28 16:53:00,114.655,114.655,114.645,114.655,137500002.0
2006-07-28 16:54:00,114.657,114.663,114.646,114.657,160799999.0
2006-07-28 16:55:00,114.643,114.665,114.643,114.665,225599996.0
2006-07-28 16:56:00,114.66,114.66,114.642,114.646,125400000.0
2006-07-28 16:57:00,114.65,114.65,114.643,114.643,145199998.0
2006-07-28 16:58:00,114.646,114.669,114.646,114.666,420400000.0
2006-07-28 16:59:00,114.68,114.69,114.677,114.688,275399996.0
2006-07-28 17:00:00,114.695,114.715,114.695,114.715,130600002.0
2006-07-28 17:01:00,114.717,114.73,114.709,114.709,350399999.0
2006-07-28 17:02:00,114.713,114.714,114.668,114.672,245400004.0
2006-07-28 17:03:00,114.663,114.665,114.649,114.649,106399999.0
2006-07-28 17:04:00,114.658,114.684,114.658,114.676,302100001.0
2006-07-28 17:05:00,114.67,114.675,114.666,114.667,181099998.0
2006-07-28 17:06:00,114.669,114.677,114.661,114.677,217199998.0
2006-07-28 17:07:00,114.682,114.682,114.662,114.668,285199999.0
2006-07-28 17:08:00,114.667,114.667,114.647,114.647,141299996.0
2006-07-28 17:09:00,114.645,114.668,114.645,114.664,295499999.0
2006-07-28 17:10:00,114.671,114.671,114.648,114.648,326499987.0
2006-07-28 17:11:00,114.642,114.651,114.642,114.642,135900003.0
2006-07-28 17:12:00,114.64,114.645,114.637,114.64,292700003.0
2006-07-28 17:13:00,114.645,114.651,114.637,114.637,341599995.0
2006-07-28 17:14:00,114.633,114.639,114.612,114.612,215200002.0
2006-07-28 17:15:00,114.61,114.63,114.61,114.628,103299999.0
2006-07-28 17:16:00,114.615,114.615,114.608,114.615,146500001.0
2006-07-28 17:17:00,114.614,114.615,114.607,114.607,324499996.0
2006-07-28 17:18:00,114.598,114.606,114.598,114.605,386199995.0
2006-07-28 17:19:00,114.603,114.612,114.597,114.597,328400004.0
2006-07-28 17:20:00,114.612,114.637,114.612,114.63,446999999.0
2006-07-28 17:21:00,114.633,114.653,114.627,114.653,283099999.0
2006-07-28 17:22:00,114.665,114.67,114.658,114.664,323699993.0
2006-07-28 17:23:00,114.661,114.677,114.661,114.669,157800003.0
2006-07-28 17:24:00,114.673,114.673,114.659,114.667,158600003.0
2006-07-28 17:25:00,114.671,114.671,114.65,114.65,142800000.0
2006-07-28 17:26:00,114.639,114.643,114.637,114.638,176000003.0
2006-07-28 17:27:00,114.632,114.645,114.624,114.637,243100001.0
2006-07-28 17:28:00,114.634,114.643,114.632,114.643,229599997.0
2006-07-28 17:29:00,114.64,114.652,114.64,114.646,241399997.0
2006-07-28 17:30:00,114.647,114.652,114.621,114.632,200700001.0
2006-07-28 17:31:00,114.632,114.641,114.632,114.641,11300000.0
2006-07-28 17:32:00,114.641,114.641,114.622,114.633,212500003.0
2006-07-28 17:33:00,114.625,114.637,114.623,114.628,225399999.0
2006-07-28 17:34:00,114.619,114.629,114.617,114.617,253100002.0
2006-07-28 17:35:00,114.617,114.617,114.608,114.613,190499999.0
2006-07-28 17:36:00,114.617,114.621,114.601,114.608,311099998.0
2006-07-28 17:37:00,114.609,114.614,114.609,114.613,232400001.0
2006-07-28 17:38:00,114.612,114.617,114.604,114.617,121999997.0
2006-07-28 17:39:00,114.612,114.631,114.605,114.631,113099998.0
2006-07-28 17:40:00,114.633,114.633,114.62,114.621,128500004.0
2006-07-28 17:41:00,114.629,114.632,114.621,114.627,428700007.0
2006-07-28 17:42:00,114.63,114.637,114.63,114.637,107000000.0
2006-07-28 17:43:00,114.645,114.66,114.64,114.643,216100002.0
2006-07-28 17:44:00,114.663,114.687,114.662,114.687,285600001.0
2006-07-28 17:45:00,114.68,114.68,114.665,114.665,64499998.0
2006-07-28 17:46:00,114.663,114.69,114.663,114.69,186400001.0
2006-07-28 17:47:00,114.699,114.761,114.699,114.758,125899998.0
2006-07-28 17:48:00,114.748,114.748,114.717,114.719,230200004.0
2006-07-28 17:49:00,114.728,114.76,114.727,114.727,291800003.0
2006-07-28 17:50:00,114.733,114.745,114.733,114.735,535700006.0
2006-07-28 17:51:00,114.731,114.732,114.715,114.715,401599994.0
2006-07-28 17:52:00,114.723,114.726,114.72,114.726,185499997.0
2006-07-28 17:53:00,114.734,114.743,114.721,114.726,220899999.0
2006-07-28 17:54:00,114.729,114.751,114.729,114.751,179199996.0
2006-07-28 17:55:00,114.757,114.761,114.746,114.746,139199999.0
2006-07-28 17:56:00,114.742,114.742,114.726,114.727,152999998.0
2006-07-28 17:57:00,114.724,114.729,114.721,114.728,220299995.0
2006-07-28 17:58:00,114.723,114.73,114.721,114.725,171000005.0
2006-07-28 17:59:00,114.727,114.732,114.717,114.727,231700002.0
2006-07-28 18:00:00,114.72,114.732,114.72,114.728,184300000.0
2006-07-28 18:01:00,114.717,114.721,114.692,114.701,2039400000.0
2006-07-28 18:02:00,114.71,114.71,114.67,114.67,1933099995.0
2006-07-28 18:03:00,114.66,114.67,114.61,114.61,1933099995.0
2006-07-28 18:04:00,114.6,114.64,114.6,114.61,1933099995.0
2006-07-28 18:05:00,114.62,114.63,114.62,114.63,1933099995.0
2006-07-28 18:06:00,114.64,114.65,114.64,114.64,1933099995.0
2006-07-28 18:08:00,114.65,114.65,114.64,114.64,1933099995.0
2006-07-28 18:09:00,114.65,114.65,114.64,114.64,1933099995.0
2006-07-28 18:10:00,114.65,114.65,114.65,114.65,1933099995.0
2006-07-28 18:11:00,114.638,114.638,114.622,114.628,1933099995.0
2006-07-28 18:12:00,114.63,114.646,114.622,114.64,2019499991.0
2006-07-28 18:13:00,114.66,114.67,114.65,114.67,1878900009.0
2006-07-28 18:14:00,114.68,114.69,114.66,114.67,1878900009.0
2006-07-28 18:15:00,114.66,114.67,114.65,114.65,1878900009.0
2006-07-28 18:16:00,114.66,114.66,114.65,114.65,1878900009.0
2006-07-28 18:17:00,114.63,114.638,114.625,114.638,1878900009.0
2006-07-28 18:18:00,114.65,114.66,114.65,114.66,2139300010.0
2006-07-28 18:19:00,114.67,114.68,114.66,114.68,2139300010.0
2006-07-28 18:21:00,114.69,114.69,114.67,114.67,2139300010.0
2006-07-28 18:23:00,114.68,114.68,114.67,114.67,2139300010.0
2006-07-28 18:24:00,114.66,114.67,114.66,114.66,2139300010.0
2006-07-28 18:25:00,114.65,114.66,114.65,114.65,2139300010.0
2006-07-28 18:26:00,114.646,114.658,114.642,114.647,2139300010.0
2006-07-28 18:27:00,114.642,114.642,114.624,114.635,1593299998.0
2006-07-28 18:28:00,114.64,114.66,114.64,114.66,1827599989.0
2006-07-28 18:29:00,114.65,114.66,114.64,114.65,1827599989.0
2006-07-28 18:30:00,114.673,114.676,114.664,114.669,1827599989.0
2006-07-28 18:31:00,114.69,114.71,114.68,114.71,1864799991.0
2006-07-28 18:32:00,114.72,114.75,114.71,114.74,1864799991.0
2006-07-28 18:33:00,114.75,114.76,114.73,114.73,1864799991.0
2006-07-28 18:34:00,114.72,114.72,114.71,114.71,1864799991.0
2006-07-28 18:35:00,114.7,114.71,114.7,114.71,1864799991.0
2006-07-28 18:36:00,114.68,114.68,114.665,114.665,1864799991.0
2006-07-28 18:37:00,114.66,114.691,114.66,114.691,1558999996.0
2006-07-28 18:38:00,114.696,114.711,114.685,114.685,1161600003.0
2006-07-28 18:39:00,114.688,114.696,114.687,114.688,815599994.0
2006-07-28 18:40:00,114.688,114.7,114.688,114.692,1706799993.0
2006-07-28 18:41:00,114.693,114.699,114.689,114.693,1485899998.0
2006-07-28 18:42:00,114.689,114.701,114.687,114.696,1947300017.0
2006-07-28 18:43:00,114.694,114.695,114.685,114.693,976199997.0
2006-07-28 18:44:00,114.693,114.696,114.685,114.688,874399997.0
2006-07-28 18:45:00,114.686,114.692,114.679,114.69,1367400000.0
2006-07-28 18:46:00,114.688,114.688,114.665,114.667,1830400000.0
2006-07-28 18:47:00,114.665,114.667,114.658,114.667,598599996.0
2006-07-28 18:48:00,114.668,114.674,114.657,114.665,710199992.0
2006-07-28 18:49:00,114.663,114.682,114.663,114.669,1422499997.0
2006-07-28 18:50:00,114.674,114.685,114.672,114.68,2067599975.0
2006-07-28 18:51:00,114.686,114.709,114.686,114.698,1440600009.0
2006-07-28 18:52:00,114.697,114.704,114.691,114.695,1664600005.0
2006-07-28 18:53:00,114.695,114.695,114.66,114.675,1362300001.0
2006-07-28 18:54:00,114.68,114.686,114.674,114.676,1231699997.0
2006-07-28 18:55:00,114.673,114.697,114.673,114.695,1808500000.0
2006-07-28 18:56:00,114.7,114.722,114.7,114.722,425799994.0
2006-07-28 18:57:00,114.723,114.723,114.711,114.718,1127099989.0
2006-07-28 18:58:00,114.718,114.722,114.712,114.712,1513599994.0
2006-07-28 18:59:00,114.715,114.752,114.715,114.752,2045899993.0
2006-07-28 19:00:00,114.757,114.759,114.75,114.756,734100000.0
2006-07-28 19:01:00,114.758,114.761,114.728,114.761,645599994.0
2006-07-28 19:02:00,114.767,114.776,114.764,114.773,749400004.0
2006-07-28 19:03:00,114.77,114.77,114.756,114.767,1557700003.0
2006-07-28 19:04:00,114.773,114.793,114.765,114.765,1274100002.0
2006-07-28 19:05:00,114.758,114.769,114.758,114.761,704999998.0
2006-07-28 19:06:00,114.76,114.774,114.759,114.765,1210600000.0
2006-07-28 19:07:00,114.79,114.82,114.79,114.82,1555500009.0
2006-07-28 19:08:00,114.796,114.796,114.774,114.777,1555500009.0
2006-07-28 19:09:00,114.768,114.797,114.768,114.789,733299997.0
2006-07-28 19:10:00,114.792,114.802,114.786,114.787,752699998.0
2006-07-28 19:11:00,114.782,114.782,114.756,114.763,842400000.0
2006-07-28 19:12:00,114.76,114.768,114.76,114.768,1156400005.0
2006-07-28 19:13:00,114.766,114.777,114.766,114.768,698599997.0
2006-07-28 19:14:00,114.764,114.775,114.758,114.758,1062200006.0
2006-07-28 19:15:00,114.757,114.767,114.755,114.76,2004600005.0
2006-07-28 19:16:00,114.762,114.765,114.752,114.757,1097100002.0
2006-07-28 19:17:00,114.758,114.765,114.75,114.761,1053700006.0
2006-07-28 19:18:00,114.758,114.762,114.757,114.762,973700010.0
2006-07-28 19:19:00,114.78,114.78,114.78,114.78,1063200001.0
2006-07-28 19:20:00,114.765,114.792,114.765,114.78,1063200001.0
2006-07-28 19:21:00,114.783,114.794,114.777,114.792,1281599992.0
2006-07-28 19:22:00,114.8,114.807,114.8,114.803,1011299999.0
2006-07-28 19:23:00,114.8,114.8,114.8,114.8,1118099997.0
2006-07-28 19:24:00,114.785,114.785,114.772,114.772,1118099997.0
2006-07-28 19:25:00,114.768,114.778,114.762,114.762,1274200005.0
2006-07-28 19:27:00,114.76,114.765,114.754,114.764,1777700008.0
2006-07-28 19:28:00,114.757,114.769,114.757,114.769,1020300008.0
2006-07-28 19:29:00,114.775,114.775,114.773,114.775,733600004.0
2006-07-28 19:30:00,114.772,114.775,114.768,114.771,1049200000.0
2006-07-28 19:31:00,114.768,114.768,114.757,114.76,1623599995.0
2006-07-28 19:32:00,114.765,114.772,114.765,114.765,1525499986.0
2006-07-28 19:33:00,114.762,114.765,114.754,114.765,848599998.0
2006-07-28 19:34:00,114.765,114.77,114.76,114.765,1122099997.0
2006-07-28 19:35:00,114.768,114.788,114.768,114.788,1333400004.0
2006-07-28 19:36:00,114.783,114.811,114.783,114.803,737099993.0
2006-07-28 19:37:00,114.798,114.81,114.798,114.803,202199996.0
2006-07-28 19:38:00,114.803,114.811,114.8,114.8,735600014.0
2006-07-28 19:39:00,114.798,114.804,114.787,114.803,1250199995.0
2006-07-28 19:40:00,114.808,114.815,114.805,114.813,1178899992.0
2006-07-28 19:41:00,114.808,114.811,114.796,114.798,1074799998.0
2006-07-28 19:42:00,114.785,114.786,114.753,114.76,913599992.0
2006-07-28 19:43:00,114.759,114.788,114.759,114.784,562599999.0
2006-07-28 19:44:00,114.789,114.792,114.781,114.789,1165600009.0
2006-07-28 19:45:00,114.792,114.803,114.79,114.803,812199994.0
2006-07-28 19:46:00,114.802,114.802,114.784,114.785,1072200008.0
2006-07-28 19:47:00,114.785,114.789,114.78,114.785,733300007.0
2006-07-28 19:48:00,114.788,114.824,114.788,114.824,1717500003.0
2006-07-28 19:49:00,114.832,114.85,114.819,114.819,739500002.0
2006-07-28 19:50:00,114.818,114.824,114.815,114.82,743499997.0
2006-07-28 19:51:00,114.82,114.826,114.816,114.818,723399998.0
2006-07-28 19:52:00,114.815,114.826,114.805,114.805,1060099992.0
2006-07-28 19:53:00,114.807,114.808,114.8,114.805,1032300011.0
2006-07-28 19:54:00,114.805,114.811,114.792,114.792,1590900014.0
2006-07-28 19:55:00,114.786,114.793,114.776,114.778,745199991.0
2006-07-28 19:56:00,114.773,114.773,114.761,114.77,703699994.0
2006-07-28 19:57:00,114.771,114.783,114.771,114.772,477699994.0
2006-07-28 19:58:00,114.775,114.778,114.77,114.773,1398199997.0
2006-07-28 19:59:00,114.771,114.771,114.743,114.743,964599994.0
2006-07-28 20:00:00,114.738,114.757,114.738,114.75,317500000.0
2006-07-28 20:01:00,114.747,114.752,114.726,114.732,366500002.0
2006-07-28 20:02:00,114.726,114.74,114.726,114.727,1447200011.0
2006-07-28 20:03:00,114.724,114.724,114.714,114.716,740800005.0
2006-07-28 20:04:00,114.717,114.723,114.714,114.723,706300002.0
2006-07-28 20:05:00,114.72,114.727,114.718,114.725,953400001.0
2006-07-28 20:06:00,114.72,114.728,114.718,114.725,1481800001.0
2006-07-28 20:07:00,114.72,114.731,114.715,114.723,963200003.0
2006-07-28 20:08:00,114.718,114.723,114.711,114.723,1039599999.0
2006-07-28 20:09:00,114.72,114.725,114.715,114.72,1182400004.0
2006-07-28 20:10:00,114.723,114.723,114.711,114.718,1116900000.0
2006-07-28 20:11:00,114.72,114.728,114.718,114.725,1542300005.0
2006-07-28 20:12:00,114.73,114.74,114.73,114.74,820200002.0
2006-07-28 20:13:00,114.72,114.724,114.715,114.715,820200002.0
2006-07-28 20:14:00,114.707,114.708,114.695,114.708,1108600000.0
2006-07-28 20:15:00,114.707,114.709,114.695,114.7,1571500004.0
2006-07-28 20:16:00,114.7,114.718,114.69,114.715,1201500002.0
2006-07-28 20:17:00,114.711,114.711,114.695,114.695,858100001.0
2006-07-28 20:18:00,114.704,114.751,114.704,114.751,232400003.0
2006-07-28 20:19:00,114.771,114.819,114.771,114.803,1298400005.0
2006-07-28 20:20:00,114.798,114.801,114.788,114.788,655799997.0
2006-07-28 20:21:00,114.783,114.783,114.763,114.763,1180999998.0
2006-07-28 20:22:00,114.761,114.765,114.748,114.757,1198500010.0
2006-07-28 20:23:00,114.759,114.772,114.756,114.772,995299999.0
2006-07-28 20:24:00,114.771,114.771,114.757,114.757,895200007.0
2006-07-28 20:25:00,114.765,114.767,114.76,114.76,1268999993.0
2006-07-28 20:26:00,114.76,114.765,114.757,114.765,662200000.0
2006-07-28 20:27:00,114.765,114.765,114.76,114.765,1025499998.0
2006-07-28 20:28:00,114.763,114.763,114.742,114.742,2101099998.0
2006-07-28 20:29:00,114.77,114.78,114.77,114.77,2080999982.0
2006-07-28 20:30:00,114.78,114.79,114.78,114.78,2080999982.0
2006-07-28 20:31:00,114.771,114.774,114.763,114.772,2080999982.0
2006-07-28 20:32:00,114.775,114.779,114.766,114.775,1935599988.0
2006-07-28 20:33:00,114.779,114.815,114.773,114.815,760900001.0
2006-07-28 20:34:00,114.815,114.817,114.81,114.815,633399996.0
2006-07-28 20:35:00,114.815,114.818,114.805,114.818,562800004.0
2006-07-28 20:36:00,114.816,114.816,114.791,114.792,608599992.0
2006-07-28 20:37:00,114.79,114.794,114.79,114.794,429499991.0
2006-07-28 20:38:00,114.795,114.804,114.784,114.792,1265000003.0
2006-07-28 20:39:00,114.791,114.795,114.785,114.795,1166300010.0
2006-07-28 20:40:00,114.79,114.8,114.77,114.77,1078500001.0
2006-07-28 20:41:00,114.759,114.761,114.739,114.748,1078500001.0
2006-07-28 20:42:00,114.742,114.758,114.741,114.745,1354099999.0
2006-07-28 20:43:00,114.747,114.761,114.747,114.755,1260700006.0
2006-07-28 20:44:00,114.756,114.763,114.752,114.763,1749999989.0
2006-07-28 20:45:00,114.762,114.762,114.749,114.751,1265800003.0
2006-07-28 20:46:00,114.753,114.755,114.74,114.746,1497900000.0
2006-07-28 20:47:00,114.749,114.771,114.749,114.763,1656099998.0
2006-07-28 20:48:00,114.765,114.765,114.76,114.765,1285200017.0
2006-07-28 20:49:00,114.76,114.765,114.752,114.755,1381999998.0
2006-07-28 20:50:00,114.754,114.762,114.754,114.755,1686899988.0
2006-07-28 20:51:00,114.755,114.764,114.755,114.764,704200004.0
2006-07-28 20:52:00,114.763,114.764,114.757,114.764,254799999.0
2006-07-28 20:53:00,114.769,114.803,114.769,114.781,918799998.0
2006-07-28 20:54:00,114.78,114.785,114.776,114.782,793700000.0
2006-07-28 20:55:00,114.78,114.78,114.752,114.752,2020800007.0
2006-07-28 20:56:00,114.753,114.753,114.739,114.745,814699999.0
2006-07-28 20:57:00,114.746,114.756,114.721,114.721,1665499995.0
2006-07-28 20:58:00,114.73,114.74,114.72,114.72,1996700000.0
2006-07-28 20:59:00,114.71,114.71,114.71,114.71,1996700000.0
2006-07-28 21:00:00,114.702,114.716,114.694,114.694,1996700000.0
2006-07-28 21:01:00,114.689,114.689,114.675,114.679,1210200021.0
2006-07-28 21:02:00,114.679,114.682,114.668,114.669,1090999998.0
2006-07-28 21:03:00,114.674,114.694,114.674,114.68,1218400008.0
2006-07-28 21:04:00,114.682,114.701,114.682,114.699,503399999.0
2006-07-28 21:05:00,114.698,114.701,114.677,114.698,720799994.0
2006-07-28 21:06:00,114.695,114.697,114.684,114.687,981699991.0
2006-07-28 21:07:00,114.688,114.696,114.68,114.682,1337500004.0
2006-07-28 21:08:00,114.68,114.688,114.674,114.679,956099985.0
2006-07-28 21:09:00,114.67,114.678,114.67,114.678,470000002.0
2006-07-28 21:10:00,114.678,114.678,114.665,114.67,632299996.0
2006-07-28 21:11:00,114.674,114.678,114.673,114.678,248899996.0
2006-07-28 21:12:00,114.678,114.685,114.678,114.68,477100002.0
2006-07-28 21:13:00,114.676,114.687,114.676,114.68,1053600011.0
2006-07-28 21:14:00,114.689,114.699,114.684,114.69,1783599994.0
2006-07-28 21:15:00,114.69,114.695,114.685,114.69,1633800010.0
2006-07-28 21:16:00,114.685,114.701,114.685,114.693,1020200000.0
2006-07-28 21:17:00,114.695,114.715,114.693,114.715,1940299994.0
2006-07-28 21:18:00,114.722,114.722,114.708,114.709,1064399995.0
2006-07-28 21:19:00,114.709,114.72,114.709,114.712,1441100018.0
2006-07-28 21:20:00,114.71,114.717,114.704,114.715,1212700005.0
2006-07-28 21:21:00,114.717,114.728,114.715,114.72,1311299997.0
2006-07-28 21:22:00,114.723,114.73,114.718,114.723,1728699985.0
2006-07-28 21:23:00,114.72,114.72,114.71,114.711,1171700002.0
2006-07-28 21:24:00,114.713,114.713,114.7,114.7,1577199994.0
2006-07-28 21:25:00,114.703,114.705,114.691,114.695,1715100000.0
2006-07-28 21:26:00,114.694,114.7,114.69,114.69,1030799995.0
2006-07-28 21:27:00,114.69,114.702,114.69,114.702,918100002.0
2006-07-28 21:28:00,114.7,114.709,114.7,114.705,422600006.0
2006-07-28 21:29:00,114.715,114.721,114.705,114.705,631199999.0
2006-07-28 21:30:00,114.703,114.708,114.697,114.703,818300005.0
2006-07-28 21:31:00,114.702,114.709,114.702,114.709,225399998.0
2006-07-28 21:32:00,114.71,114.71,114.704,114.705,886100008.0
2006-07-28 21:33:00,114.702,114.71,114.702,114.705,338900000.0
2006-07-28 21:34:00,114.708,114.721,114.708,114.71,375600006.0
2006-07-28 21:35:00,114.717,114.722,114.715,114.715,329799997.0
2006-07-28 21:36:00,114.715,114.717,114.711,114.716,629000001.0
2006-07-28 21:37:00,114.721,114.733,114.721,114.729,621599990.0
2006-07-28 21:38:00,114.734,114.737,114.732,114.735,156700003.0
2006-07-28 21:39:00,114.738,114.743,114.729,114.729,552999995.0
2006-07-28 21:40:00,114.723,114.723,114.713,114.715,545200001.0
2006-07-28 21:41:00,114.713,114.713,114.7,114.705,390400003.0
2006-07-28 21:42:00,114.709,114.72,114.709,114.709,1000799999.0
2006-07-28 21:43:00,114.705,114.718,114.7,114.714,458599994.0
2006-07-28 21:44:00,114.725,114.733,114.72,114.733,1615400007.0
2006-07-28 21:45:00,114.733,114.743,114.714,114.725,592799993.0
2006-07-28 21:46:00,114.72,114.735,114.714,114.735,983400002.0
2006-07-28 21:47:00,114.734,114.738,114.727,114.735,550099992.0
2006-07-28 21:48:00,114.735,114.74,114.73,114.73,776799998.0
2006-07-28 21:49:00,114.732,114.74,114.728,114.74,457399995.0
2006-07-28 21:50:00,114.739,114.739,114.735,114.735,149900000.0
2006-07-28 21:51:00,114.735,114.743,114.735,114.743,538599997.0
2006-07-28 21:52:00,114.749,114.749,114.745,114.745,126899998.0
2006-07-28 21:53:00,114.746,114.753,114.745,114.753,481799993.0
2006-07-28 21:54:00,114.753,114.755,114.748,114.755,621499998.0
2006-07-28 21:55:00,114.753,114.755,114.752,114.752,258699998.0
2006-07-28 21:56:00,114.756,114.758,114.746,114.753,595999993.0
2006-07-28 21:57:00,114.755,114.755,114.746,114.755,310099998.0
2006-07-28 21:58:00,114.759,114.773,114.759,114.773,79999999.0
2006-07-28 21:59:00,114.773,114.773,114.76,114.765,674300007.0
2006-07-28 22:00:00,114.762,114.763,114.747,114.747,984899998.0
2006-07-28 22:01:00,114.745,114.75,114.736,114.75,1087099992.0
2006-07-28 22:02:00,114.744,114.75,114.738,114.741,862900003.0
2006-07-28 22:03:00,114.744,114.758,114.744,114.757,223500004.0
2006-07-28 22:04:00,114.757,114.757,114.745,114.751,815300002.0
2006-07-28 22:05:00,114.756,114.761,114.754,114.757,393200003.0
2006-07-28 22:06:00,114.751,114.761,114.75,114.761,173600003.0
2006-07-28 22:07:00,114.768,114.783,114.768,114.778,334000002.0
2006-07-28 22:08:00,114.77,114.775,114.765,114.765,325599995.0
2006-07-28 22:09:00,114.768,114.768,114.748,114.75,119199997.0
2006-07-28 22:10:00,114.751,114.751,114.739,114.751,313000001.0
2006-07-28 22:11:00,114.75,114.759,114.744,114.748,454500005.0
2006-07-28 22:12:00,114.745,114.745,114.74,114.74,222099995.0
2006-07-28 22:13:00,114.74,114.745,114.74,114.74,353799996.0
2006-07-28 22:14:00,114.74,114.745,114.735,114.735,385600001.0
2006-07-28 22:15:00,114.74,114.747,114.738,114.745,133200002.0
2006-07-28 22:16:00,114.739,114.739,114.708,114.708,662699994.0
2006-07-28 22:17:00,114.706,114.71,114.702,114.702,296599996.0
2006-07-28 22:18:00,114.702,114.71,114.702,114.708,394100002.0
2006-07-28 22:19:00,114.711,114.722,114.711,114.722,452699997.0
2006-07-28 22:20:00,114.725,114.725,114.722,114.723,294299995.0
2006-07-28 22:21:00,114.724,114.725,114.711,114.725,162000003.0
2006-07-28 22:22:00,114.729,114.749,114.729,114.746,350000004.0
2006-07-28 22:23:00,114.752,114.759,114.75,114.75,194499998.0
2006-07-28 22:24:00,114.747,114.747,114.707,114.707,344600003.0
2006-07-28 22:25:00,114.708,114.727,114.703,114.714,211800001.0
2006-07-28 22:26:00,114.703,114.709,114.698,114.698,222200005.0
2006-07-28 22:27:00,114.701,114.705,114.693,114.705,1061099990.0
2006-07-28 22:28:00,114.705,114.712,114.693,114.702,347000004.0
2006-07-28 22:29:00,114.696,114.697,114.649,114.649,244899999.0
2006-07-28 22:30:00,114.646,114.646,114.625,114.628,164399999.0
2006-07-28 22:31:00,114.631,114.632,114.623,114.623,188000003.0
2006-07-28 22:32:00,114.62,114.626,114.612,114.612,268200001.0
2006-07-28 22:33:00,114.618,114.624,114.614,114.615,600000003.0
2006-07-28 22:34:00,114.61,114.627,114.608,114.618,956300006.0
2006-07-28 22:35:00,114.623,114.63,114.62,114.625,362600000.0
2006-07-28 22:36:00,114.623,114.626,114.612,114.613,764799998.0
2006-07-28 22:37:00,114.61,114.617,114.61,114.613,216999998.0
2006-07-28 22:38:00,114.618,114.618,114.608,114.608,215000004.0
2006-07-28 22:39:00,114.605,114.614,114.605,114.611,182800001.0
2006-07-28 22:40:00,114.613,114.622,114.613,114.614,591200003.0
2006-07-28 22:41:00,114.62,114.627,114.62,114.623,175599997.0
2006-07-28 22:42:00,114.621,114.627,114.62,114.62,146900001.0
2006-07-28 22:43:00,114.618,114.625,114.615,114.617,296300001.0
2006-07-28 22:44:00,114.62,114.625,114.62,114.62,188299999.0
2006-07-28 22:45:00,114.628,114.633,114.623,114.625,455700001.0
2006-07-28 22:46:00,114.623,114.623,114.613,114.613,334999996.0
2006-07-28 22:47:00,114.625,114.631,114.616,114.617,234700001.0
2006-07-28 22:48:00,114.62,114.625,114.61,114.61,270099994.0
2006-07-28 22:49:00,114.616,114.616,114.605,114.613,255600000.0
2006-07-28 22:50:00,114.609,114.613,114.601,114.601,665099998.0
2006-07-28 22:51:00,114.607,114.607,114.595,114.598,336100001.0
2006-07-28 22:52:00,114.596,114.616,114.596,114.608,222699995.0
2006-07-28 22:53:00,114.618,114.624,114.612,114.612,500800002.0
2006-07-28 22:54:00,114.613,114.62,114.609,114.61,232599999.0
2006-07-28 22:55:00,114.618,114.637,114.618,114.637,337500003.0
2006-07-28 22:56:00,114.638,114.638,114.625,114.625,282300004.0
2006-07-28 22:57:00,114.626,114.636,114.617,114.617,482099993.0
2006-07-28 22:58:00,114.615,114.626,114.611,114.625,173399998.0
2006-07-28 22:59:00,114.61,114.615,114.6,114.605,352200002.0
2006-07-30 23:00:00,114.653,114.659,114.616,114.637,299400004.0
2006-07-30 23:01:00,114.647,114.647,114.636,114.636,116199997.0
2006-07-30 23:02:00,114.633,114.642,114.627,114.632,139199997.0
2006-07-30 23:03:00,114.637,114.638,114.613,114.613,200500003.0
2006-07-30 23:04:00,114.619,114.633,114.619,114.627,269599997.0
2006-07-30 23:05:00,114.638,114.638,114.605,114.615,273700002.0
2006-07-30 23:06:00,114.618,114.623,114.601,114.612,327800005.0
2006-07-30 23:07:00,114.601,114.601,114.592,114.595,217400001.0
2006-07-30 23:08:00,114.609,114.623,114.583,114.583,256900000.0
2006-07-30 23:09:00,114.588,114.619,114.587,114.617,365799996.0
2006-07-30 23:10:00,114.617,114.618,114.595,114.606,262199998.0
2006-07-30 23:11:00,114.617,114.621,114.604,114.604,112700001.0
2006-07-30 23:12:00,114.609,114.611,114.593,114.605,117200000.0
2006-07-30 23:13:00,114.607,114.619,114.607,114.611,192900000.0
2006-07-30 23:14:00,114.611,114.611,114.599,114.607,244599998.0
2006-07-30 23:15:00,114.605,114.633,114.598,114.621,204800002.0
2006-07-30 23:16:00,114.622,114.631,114.597,114.597,213900003.0
2006-07-30 23:17:00,114.61,114.627,114.594,114.594,259699999.0
2006-07-30 23:18:00,114.607,114.646,114.607,114.632,302799995.0
2006-07-30 23:19:00,114.629,114.639,114.622,114.622,352800000.0
2006-07-30 23:20:00,114.635,114.64,114.626,114.637,101200002.0
2006-07-30 23:21:00,114.639,114.647,114.63,114.633,240700001.0
2006-07-30 23:22:00,114.628,114.648,114.627,114.635,217599994.0
2006-07-30 23:23:00,114.642,114.648,114.631,114.631,216500002.0
2006-07-30 23:24:00,114.633,114.655,114.62,114.655,305200006.0
2006-07-30 23:25:00,114.63,114.648,114.624,114.646,305999995.0
2006-07-30 23:26:00,114.633,114.641,114.631,114.637,235900001.0
2006-07-30 23:27:00,114.637,114.657,114.637,114.646,248500000.0
2006-07-30 23:28:00,114.64,114.642,114.628,114.633,305400002.0
2006-07-30 23:29:00,114.64,114.646,114.632,114.632,342999997.0
2006-07-30 23:30:00,114.632,114.647,114.624,114.645,145300002.0
2006-07-30 23:31:00,114.65,114.65,114.625,114.635,296100006.0
2006-07-30 23:32:00,114.632,114.649,114.632,114.646,225199995.0
2006-07-30 23:33:00,114.639,114.648,114.631,114.631,266099996.0
2006-07-30 23:34:00,114.636,114.638,114.593,114.596,282999996.0
2006-07-30 23:35:00,114.608,114.613,114.587,114.587,263300003.0
2006-07-30 23:36:00,114.585,114.586,114.578,114.586,347400001.0
2006-07-30 23:37:00,114.588,114.602,114.588,114.602,118799999.0
2006-07-30 23:38:00,114.6,114.606,114.597,114.601,216100001.0
2006-07-30 23:39:00,114.602,114.605,114.602,114.605,7600000.0
2006-07-30 23:40:00,114.603,114.613,114.603,114.603,416600002.0
2006-07-30 23:41:00,114.6,114.607,114.6,114.607,144500000.0
2006-07-30 23:42:00,114.6,114.605,114.597,114.605,136099997.0
2006-07-30 23:43:00,114.597,114.62,114.597,114.62,284999996.0
2006-07-30 23:44:00,114.62,114.627,114.62,114.62,219099998.0
2006-07-30 23:45:00,114.625,114.625,114.617,114.617,265900005.0
2006-07-30 23:46:00,114.625,114.625,114.62,114.62,200600000.0
2006-07-30 23:47:00,114.617,114.625,114.617,114.625,73400002.0
2006-07-30 23:48:00,114.625,114.625,114.615,114.625,201900004.0
2006-07-30 23:49:00,114.624,114.626,114.614,114.623,320899995.0
2006-07-30 23:50:00,114.623,114.63,114.623,114.63,180000004.0
2006-07-30 23:51:00,114.625,114.63,114.62,114.62,158000002.0
2006-07-30 23:52:00,114.63,114.63,114.623,114.623,292699995.0
2006-07-30 23:53:00,114.629,114.635,114.626,114.632,250999997.0
2006-07-30 23:54:00,114.633,114.634,114.623,114.623,290599996.0
2006-07-30 23:55:00,114.625,114.63,114.62,114.63,125900004.0
2006-07-30 23:56:00,114.633,114.633,114.623,114.625,218399999.0
2006-07-30 23:57:00,114.627,114.635,114.627,114.63,180299996.0
2006-07-30 23:58:00,114.637,114.639,114.633,114.633,125000002.0
2006-07-30 23:59:00,114.642,114.645,114.633,114.633,205000001.0
2006-07-31 00:00:00,114.643,114.645,114.635,114.645,241500003.0
2006-07-31 00:01:00,114.649,114.651,114.649,114.651,43600001.0
2006-07-31 00:02:00,114.653,114.661,114.653,114.66,171600005.0
2006-07-31 00:03:00,114.659,114.659,114.653,114.658,83700001.0
2006-07-31 00:04:00,114.662,114.683,114.662,114.672,343999999.0
2006-07-31 00:05:00,114.677,114.677,114.659,114.673,254400001.0
2006-07-31 00:06:00,114.671,114.683,114.671,114.683,129899999.0
2006-07-31 00:07:00,114.685,114.688,114.68,114.685,116300000.0
2006-07-31 00:08:00,114.685,114.685,114.675,114.677,228299996.0
2006-07-31 00:09:00,114.68,114.685,114.677,114.685,314500004.0
2006-07-31 00:10:00,114.685,114.685,114.675,114.685,268899996.0
2006-07-31 00:11:00,114.682,114.685,114.675,114.68,216600004.0
2006-07-31 00:12:00,114.687,114.69,114.683,114.687,141700001.0
2006-07-31 00:13:00,114.686,114.721,114.686,114.72,300199994.0
2006-07-31 00:14:00,114.725,114.732,114.722,114.722,223699998.0
2006-07-31 00:15:00,114.721,114.722,114.711,114.722,209300000.0
2006-07-31 00:16:00,114.729,114.752,114.729,114.742,344499996.0
2006-07-31 00:17:00,114.738,114.747,114.738,114.745,247300004.0
2006-07-31 00:18:00,114.753,114.753,114.737,114.741,218399999.0
2006-07-31 00:19:00,114.736,114.737,114.72,114.723,314599998.0
2006-07-31 00:20:00,114.727,114.727,114.721,114.726,265600002.0
2006-07-31 00:21:00,114.722,114.731,114.722,114.73,340900008.0
2006-07-31 00:22:00,114.72,114.722,114.712,114.722,345900002.0
2006-07-31 00:23:00,114.728,114.736,114.728,114.73,196800001.0
2006-07-31 00:24:00,114.725,114.729,114.719,114.727,296800001.0
2006-07-31 00:25:00,114.73,114.734,114.728,114.729,87300002.0
2006-07-31 00:26:00,114.728,114.728,114.72,114.728,201199995.0
2006-07-31 00:27:00,114.734,114.737,114.719,114.719,185799997.0
2006-07-31 00:28:00,114.725,114.733,114.723,114.733,86899997.0
2006-07-31 00:29:00,114.734,114.734,114.724,114.727,176700001.0
2006-07-31 00:30:00,114.725,114.725,114.715,114.725,157000004.0
2006-07-31 00:31:00,114.727,114.732,114.72,114.732,249200005.0
2006-07-31 00:32:00,114.733,114.733,114.724,114.724,341699996.0
2006-07-31 00:33:00,114.735,114.74,114.732,114.74,281600000.0
2006-07-31 00:34:00,114.743,114.756,114.743,114.755,224700003.0
2006-07-31 00:35:00,114.76,114.764,114.748,114.764,230300000.0
2006-07-31 00:36:00,114.762,114.762,114.75,114.75,260799996.0
2006-07-31 00:37:00,114.752,114.755,114.743,114.755,266900002.0
2006-07-31 00:38:00,114.754,114.756,114.751,114.751,56199999.0
2006-07-31 00:39:00,114.753,114.755,114.748,114.755,203900001.0
2006-07-31 00:40:00,114.755,114.755,114.74,114.74,115699996.0
2006-07-31 00:41:00,114.74,114.744,114.738,114.744,176599997.0
2006-07-31 00:42:00,114.747,114.753,114.742,114.752,317800000.0
2006-07-31 00:43:00,114.755,114.755,114.745,114.75,296900005.0
2006-07-31 00:44:00,114.747,114.755,114.745,114.748,355500003.0
2006-07-31 00:45:00,114.757,114.762,114.751,114.758,106399999.0
2006-07-31 00:46:00,114.767,114.768,114.757,114.761,147100000.0
2006-07-31 00:47:00,114.775,114.794,114.775,114.793,211099998.0
2006-07-31 00:48:00,114.788,114.788,114.78,114.78,185600002.0
2006-07-31 00:49:00,114.777,114.792,114.777,114.792,184500002.0
2006-07-31 00:50:00,114.795,114.795,114.785,114.785,13400000.0
2006-07-31 00:51:00,114.791,114.792,114.783,114.784,324799997.0
2006-07-31 00:52:00,114.787,114.799,114.786,114.796,371799999.0
2006-07-31 00:53:00,114.8,114.8,114.794,114.798,182099998.0
2006-07-31 00:54:00,114.801,114.801,114.79,114.797,161500000.0
2006-07-31 00:55:00,114.795,114.803,114.795,114.801,229000000.0
2006-07-31 00:56:00,114.795,114.8,114.786,114.786,145199997.0
2006-07-31 00:57:00,114.781,114.797,114.781,114.785,257599998.0
2006-07-31 00:58:00,114.788,114.791,114.781,114.787,191999996.0
2006-07-31 00:59:00,114.785,114.785,114.78,114.785,87599998.0
2006-07-31 01:00:00,114.779,114.779,114.769,114.777,218599997.0
2006-07-31 01:01:00,114.787,114.791,114.78,114.791,197299997.0
2006-07-31 01:02:00,114.79,114.795,114.785,114.79,261800000.0
2006-07-31 01:03:00,114.787,114.791,114.77,114.77,165500002.0
2006-07-31 01:04:00,114.768,114.772,114.763,114.771,152499997.0
2006-07-31 01:05:00,114.772,114.773,114.772,114.773,49400000.0
2006-07-31 01:06:00,114.774,114.774,114.766,114.77,109899998.0
2006-07-31 01:07:00,114.765,114.77,114.748,114.749,256800005.0
2006-07-31 01:08:00,114.751,114.763,114.747,114.748,296999998.0
2006-07-31 01:09:00,114.749,114.751,114.742,114.748,303800003.0
2006-07-31 01:10:00,114.755,114.758,114.75,114.75,288799997.0
2006-07-31 01:11:00,114.75,114.763,114.749,114.763,102899998.0
2006-07-31 01:12:00,114.76,114.765,114.76,114.765,185800002.0
2006-07-31 01:13:00,114.757,114.76,114.757,114.76,80700000.0
2006-07-31 01:14:00,114.764,114.764,114.763,114.763,73999998.0
2006-07-31 01:15:00,114.771,114.775,114.768,114.77,134699999.0
2006-07-31 01:16:00,114.778,114.786,114.777,114.782,257000002.0
2006-07-31 01:17:00,114.782,114.785,114.778,114.782,216399996.0
2006-07-31 01:18:00,114.78,114.78,114.775,114.78,215800003.0
2006-07-31 01:19:00,114.771,114.781,114.768,114.778,228799998.0
2006-07-31 01:20:00,114.775,114.775,114.767,114.767,306699997.0
2006-07-31 01:21:00,114.766,114.775,114.766,114.775,274300003.0
2006-07-31 01:22:00,114.77,114.775,114.767,114.77,307899997.0
2006-07-31 01:23:00,114.775,114.775,114.768,114.773,63400001.0
2006-07-31 01:24:00,114.774,114.788,114.774,114.788,36700001.0
2006-07-31 01:25:00,114.788,114.799,114.782,114.797,167200000.0
2006-07-31 01:26:00,114.793,114.793,114.782,114.783,244300004.0
2006-07-31 01:27:00,114.795,114.795,114.787,114.795,238400003.0
2006-07-31 01:28:00,114.787,114.795,114.787,114.793,157599999.0
2006-07-31 01:29:00,114.786,114.79,114.782,114.79,219400002.0
2006-07-31 01:30:00,114.78,114.792,114.78,114.786,217199999.0
2006-07-31 01:31:00,114.785,114.794,114.782,114.79,128900003.0
2006-07-31 01:32:00,114.783,114.785,114.776,114.779,220499997.0
2006-07-31 01:33:00,114.771,114.777,114.771,114.775,158500002.0
2006-07-31 01:34:00,114.771,114.778,114.768,114.774,363300006.0
2006-07-31 01:35:00,114.783,114.786,114.783,114.785,248300001.0
2006-07-31 01:36:00,114.783,114.785,114.778,114.78,202899995.0
2006-07-31 01:37:00,114.779,114.781,114.775,114.775,225199996.0
2006-07-31 01:38:00,114.78,114.78,114.767,114.775,223699997.0
2006-07-31 01:39:00,114.765,114.778,114.765,114.768,189600000.0
2006-07-31 01:40:00,114.77,114.77,114.755,114.755,206400003.0
2006-07-31 01:41:00,114.767,114.767,114.751,114.751,211600004.0
2006-07-31 01:42:00,114.747,114.754,114.74,114.74,120600001.0
2006-07-31 01:43:00,114.729,114.732,114.722,114.726,175500001.0
2006-07-31 01:44:00,114.72,114.727,114.719,114.725,357399999.0
2006-07-31 01:45:00,114.725,114.725,114.72,114.725,287700000.0
2006-07-31 01:46:00,114.725,114.725,114.72,114.725,182200003.0
2006-07-31 01:47:00,114.718,114.739,114.715,114.734,236300000.0
2006-07-31 01:48:00,114.743,114.745,114.738,114.742,180199998.0
2006-07-31 01:49:00,114.74,114.748,114.74,114.748,117800001.0
2006-07-31 01:50:00,114.727,114.727,114.665,114.668,180300002.0
2006-07-31 01:51:00,114.681,114.699,114.681,114.699,137500005.0
2006-07-31 01:52:00,114.698,114.715,114.697,114.707,326399995.0
2006-07-31 01:53:00,114.705,114.708,114.699,114.7,226000001.0
2006-07-31 01:54:00,114.692,114.705,114.691,114.705,233600002.0
2006-07-31 01:55:00,114.711,114.722,114.704,114.72,208900000.0
2006-07-31 01:56:00,114.715,114.717,114.687,114.687,221500004.0
2006-07-31 01:57:00,114.664,114.665,114.648,114.665,127400002.0
2006-07-31 01:58:00,114.661,114.669,114.654,114.654,389200004.0
2006-07-31 01:59:00,114.658,114.667,114.649,114.649,284900003.0
2006-07-31 02:00:00,114.648,114.673,114.643,114.673,139600002.0
2006-07-31 02:01:00,114.672,114.696,114.67,114.688,322600002.0
2006-07-31 02:02:00,114.68,114.693,114.68,114.693,331700003.0
2006-07-31 02:03:00,114.685,114.685,114.663,114.665,200799995.0
2006-07-31 02:04:00,114.669,114.699,114.669,114.696,208099999.0
2006-07-31 02:05:00,114.708,114.741,114.708,114.74,228100001.0
2006-07-31 02:06:00,114.738,114.738,114.718,114.718,170300005.0
2006-07-31 02:07:00,114.715,114.72,114.715,114.718,148199997.0
2006-07-31 02:08:00,114.717,114.731,114.717,114.728,306100000.0
2006-07-31 02:09:00,114.73,114.739,114.726,114.737,147600004.0
2006-07-31 02:10:00,114.725,114.725,114.698,114.718,308600005.0
2006-07-31 02:11:00,114.719,114.741,114.719,114.738,258000001.0
2006-07-31 02:12:00,114.743,114.743,114.734,114.737,157500001.0
2006-07-31 02:13:00,114.73,114.731,114.725,114.728,243000001.0
2006-07-31 02:14:00,114.733,114.746,114.732,114.74,159900002.0
2006-07-31 02:15:00,114.743,114.757,114.743,114.757,170000001.0
2006-07-31 02:16:00,114.766,114.771,114.763,114.765,284300002.0
2006-07-31 02:17:00,114.762,114.771,114.757,114.771,108200001.0
2006-07-31 02:18:00,114.769,114.769,114.762,114.762,139400001.0
2006-07-31 02:19:00,114.76,114.773,114.76,114.769,181200002.0
2006-07-31 02:20:00,114.766,114.776,114.763,114.763,347299998.0
2006-07-31 02:21:00,114.757,114.768,114.754,114.768,174699995.0
2006-07-31 02:22:00,114.765,114.77,114.763,114.767,212300002.0
2006-07-31 02:23:00,114.763,114.77,114.763,114.768,242700001.0
2006-07-31 02:24:00,114.768,114.768,114.748,114.756,251600003.0
2006-07-31 02:25:00,114.752,114.753,114.744,114.753,96800003.0
2006-07-31 02:26:00,114.752,114.759,114.745,114.751,307300000.0
2006-07-31 02:27:00,114.753,114.758,114.746,114.758,168199998.0
2006-07-31 02:28:00,114.749,114.756,114.748,114.748,247600004.0
2006-07-31 02:29:00,114.757,114.757,114.745,114.745,140000000.0
2006-07-31 02:30:00,114.752,114.76,114.736,114.755,354800006.0
2006-07-31 02:31:00,114.762,114.778,114.761,114.778,164500002.0
2006-07-31 02:32:00,114.784,114.801,114.784,114.8,157199998.0
2006-07-31 02:33:00,114.802,114.803,114.796,114.796,273700002.0
2006-07-31 02:34:00,114.8,114.8,114.793,114.795,254400004.0
2006-07-31 02:35:00,114.795,114.795,114.785,114.795,522699999.0
2006-07-31 02:36:00,114.795,114.8,114.792,114.8,74800001.0
2006-07-31 02:37:00,114.798,114.806,114.798,114.805,99800000.0
2006-07-31 02:38:00,114.804,114.809,114.794,114.808,320099993.0
2006-07-31 02:39:00,114.805,114.81,114.79,114.8,253599996.0
2006-07-31 02:40:00,114.793,114.808,114.793,114.808,257300000.0
2006-07-31 02:41:00,114.814,114.827,114.814,114.821,242299997.0
2006-07-31 02:42:00,114.82,114.829,114.816,114.816,297100003.0
2006-07-31 02:43:00,114.819,114.819,114.8,114.811,171100000.0
2006-07-31 02:44:00,114.813,114.817,114.802,114.803,258000007.0
2006-07-31 02:45:00,114.795,114.812,114.795,114.805,316800004.0
2006-07-31 02:46:00,114.81,114.81,114.802,114.802,156500001.0
2006-07-31 02:47:00,114.797,114.808,114.797,114.802,301700000.0
2006-07-31 02:48:00,114.805,114.816,114.801,114.813,291900000.0
2006-07-31 02:49:00,114.818,114.818,114.804,114.814,101799999.0
2006-07-31 02:50:00,114.812,114.812,114.8,114.808,270799998.0
2006-07-31 02:51:00,114.809,114.82,114.8,114.817,184800000.0
2006-07-31 02:52:00,114.82,114.82,114.795,114.795,414100005.0
2006-07-31 02:53:00,114.798,114.806,114.79,114.79,148299999.0
2006-07-31 02:54:00,114.773,114.786,114.773,114.778,285799996.0
2006-07-31 02:55:00,114.78,114.782,114.767,114.772,233300005.0
2006-07-31 02:56:00,114.762,114.77,114.733,114.733,283600009.0
2006-07-31 02:57:00,114.727,114.731,114.718,114.718,111900000.0
2006-07-31 02:58:00,114.727,114.735,114.725,114.735,79000002.0
2006-07-31 02:59:00,114.741,114.741,114.727,114.734,319300006.0
2006-07-31 03:00:00,114.733,114.739,114.733,114.739,159999997.0
2006-07-31 03:01:00,114.746,114.746,114.73,114.733,87400000.0
2006-07-31 03:02:00,114.724,114.724,114.715,114.715,203700001.0
2006-07-31 03:03:00,114.708,114.708,114.685,114.69,106599999.0
2006-07-31 03:04:00,114.685,114.693,114.666,114.678,302400003.0
2006-07-31 03:05:00,114.682,114.683,114.655,114.655,189000007.0
2006-07-31 03:06:00,114.658,114.658,114.648,114.652,178399998.0
2006-07-31 03:07:00,114.647,114.661,114.647,114.66,331600005.0
2006-07-31 03:08:00,114.666,114.689,114.666,114.682,504399998.0
2006-07-31 03:09:00,114.676,114.676,114.647,114.652,215999998.0
2006-07-31 03:10:00,114.644,114.651,114.63,114.635,413099998.0
2006-07-31 03:11:00,114.635,114.657,114.635,114.648,225700003.0
2006-07-31 03:12:00,114.648,114.657,114.648,114.652,333799993.0
2006-07-31 03:13:00,114.655,114.658,114.642,114.642,270299997.0
2006-07-31 03:14:00,114.632,114.632,114.616,114.616,202700001.0
2006-07-31 03:15:00,114.629,114.653,114.629,114.653,135500005.0
2006-07-31 03:16:00,114.658,114.694,114.658,114.694,92400002.0
2006-07-31 03:17:00,114.696,114.702,114.684,114.698,165300002.0
2006-07-31 03:18:00,114.703,114.705,114.693,114.694,296300003.0
2006-07-31 03:19:00,114.699,114.707,114.695,114.706,113800002.0
2006-07-31 03:20:00,114.707,114.71,114.701,114.705,322599996.0
2006-07-31 03:21:00,114.708,114.708,114.702,114.706,206600001.0
2006-07-31 03:22:00,114.708,114.708,114.698,114.707,90500001.0
2006-07-31 03:23:00,114.703,114.705,114.698,114.704,123999997.0
2006-07-31 03:24:00,114.708,114.708,114.689,114.692,242000006.0
2006-07-31 03:25:00,114.692,114.693,114.675,114.675,251700003.0
2006-07-31 03:26:00,114.692,114.694,114.687,114.69,255000001.0
2006-07-31 03:27:00,114.691,114.691,114.676,114.68,259700004.0
2006-07-31 03:28:00,114.682,114.685,114.673,114.673,295999997.0
2006-07-31 03:29:00,114.673,114.677,114.671,114.677,111800000.0
2006-07-31 03:30:00,114.669,114.678,114.669,114.676,164400001.0
2006-07-31 03:31:00,114.675,114.678,114.668,114.673,211400001.0
2006-07-31 03:32:00,114.675,114.686,114.67,114.683,358900004.0
2006-07-31 03:33:00,114.69,114.69,114.677,114.685,295999997.0
2006-07-31 03:34:00,114.687,114.687,114.668,114.67,354300003.0
2006-07-31 03:35:00,114.667,114.677,114.667,114.677,121600003.0
2006-07-31 03:36:00,114.675,114.68,114.672,114.68,196700003.0
2006-07-31 03:37:00,114.675,114.68,114.675,114.675,89800000.0
2006-07-31 03:38:00,114.68,114.683,114.672,114.675,240000001.0
2006-07-31 03:39:00,114.68,114.697,114.68,114.697,107200001.0
2006-07-31 03:40:00,114.699,114.703,114.688,114.7,267200001.0
2006-07-31 03:41:00,114.697,114.704,114.696,114.697,174400002.0
2006-07-31 03:42:00,114.695,114.697,114.688,114.695,352100000.0
2006-07-31 03:43:00,114.697,114.7,114.696,114.698,158599998.0
2006-07-31 03:44:00,114.702,114.705,114.691,114.703,288999999.0
2006-07-31 03:45:00,114.705,114.706,114.694,114.704,224300004.0
2006-07-31 03:46:00,114.701,114.708,114.701,114.701,97300001.0
2006-07-31 03:47:00,114.702,114.702,114.689,114.689,196199998.0
2006-07-31 03:48:00,114.695,114.703,114.695,114.7,229300001.0
2006-07-31 03:49:00,114.702,114.707,114.7,114.703,215700006.0
2006-07-31 03:50:00,114.708,114.708,114.699,114.708,196300003.0
2006-07-31 03:51:00,114.706,114.713,114.702,114.71,308000004.0
2006-07-31 03:52:00,114.711,114.716,114.705,114.71,201699996.0
2006-07-31 03:53:00,114.713,114.725,114.712,114.712,207599995.0
2006-07-31 03:54:00,114.719,114.74,114.719,114.74,202400005.0
2006-07-31 03:55:00,114.736,114.736,114.724,114.725,204000001.0
2006-07-31 03:56:00,114.727,114.739,114.726,114.728,215800000.0
2006-07-31 03:57:00,114.721,114.725,114.713,114.713,101800000.0
2006-07-31 03:58:00,114.702,114.716,114.702,114.711,270200002.0
2006-07-31 03:59:00,114.708,114.708,114.694,114.695,336499998.0
2006-07-31 04:00:00,114.696,114.708,114.696,114.708,46199999.0
2006-07-31 04:01:00,114.702,114.702,114.688,114.693,264500003.0
2006-07-31 04:02:00,114.688,114.695,114.688,114.695,121800003.0
2006-07-31 04:03:00,114.684,114.696,114.684,114.688,353200007.0
2006-07-31 04:04:00,114.693,114.693,114.676,114.683,184099998.0
2006-07-31 04:05:00,114.683,114.689,114.68,114.685,357599992.0
2006-07-31 04:06:00,114.687,114.687,114.674,114.677,339799999.0
2006-07-31 04:07:00,114.674,114.681,114.667,114.672,216900003.0
2006-07-31 04:08:00,114.67,114.675,114.665,114.675,368200003.0
2006-07-31 04:09:00,114.678,114.682,114.673,114.673,324300000.0
2006-07-31 04:10:00,114.675,114.678,114.67,114.676,160900002.0
2006-07-31 04:11:00,114.67,114.674,114.67,114.674,252500001.0
2006-07-31 04:12:00,114.677,114.678,114.668,114.678,124600002.0
2006-07-31 04:13:00,114.673,114.677,114.664,114.677,306699997.0
2006-07-31 04:14:00,114.68,114.68,114.675,114.68,258500000.0
2006-07-31 04:15:00,114.677,114.677,114.659,114.662,324900001.0
2006-07-31 04:16:00,114.657,114.667,114.657,114.666,34499999.0
2006-07-31 04:17:00,114.663,114.667,114.656,114.663,208200003.0
2006-07-31 04:18:00,114.653,114.66,114.647,114.653,206799994.0
2006-07-31 04:19:00,114.651,114.651,114.631,114.634,255400000.0
2006-07-31 04:20:00,114.632,114.633,114.625,114.625,258600004.0
2006-07-31 04:21:00,114.622,114.628,114.622,114.624,137100001.0
2006-07-31 04:22:00,114.625,114.63,114.62,114.62,275899994.0
2006-07-31 04:23:00,114.621,114.631,114.621,114.627,132200001.0
2006-07-31 04:24:00,114.617,114.625,114.614,114.625,233999999.0
2006-07-31 04:25:00,114.62,114.624,114.615,114.618,309200002.0
2006-07-31 04:26:00,114.609,114.62,114.608,114.62,369799999.0
2006-07-31 04:27:00,114.618,114.619,114.609,114.61,420900009.0
2006-07-31 04:28:00,114.613,114.615,114.608,114.608,210500001.0
2006-07-31 04:29:00,114.606,114.609,114.606,114.609,17600000.0
2006-07-31 04:30:00,114.602,114.613,114.602,114.603,113199998.0
2006-07-31 04:31:00,114.602,114.609,114.601,114.605,191600001.0
2006-07-31 04:32:00,114.602,114.615,114.602,114.61,180900000.0
2006-07-31 04:33:00,114.61,114.615,114.608,114.608,205399997.0
2006-07-31 04:34:00,114.595,114.604,114.593,114.604,127399998.0
2006-07-31 04:35:00,114.595,114.595,114.57,114.585,146399996.0
2006-07-31 04:36:00,114.577,114.577,114.57,114.57,107199999.0
2006-07-31 04:37:00,114.558,114.566,114.553,114.556,82900000.0
2006-07-31 04:38:00,114.563,114.575,114.562,114.567,240900001.0
2006-07-31 04:39:00,114.561,114.563,114.561,114.563,26299999.0
2006-07-31 04:40:00,114.568,114.568,114.552,114.56,261600004.0
2006-07-31 04:41:00,114.558,114.576,114.558,114.573,145699996.0
2006-07-31 04:42:00,114.577,114.577,114.562,114.567,242599996.0
2006-07-31 04:43:00,114.572,114.572,114.561,114.561,19200000.0
2006-07-31 04:44:00,114.562,114.575,114.562,114.568,248500001.0
2006-07-31 04:45:00,114.574,114.574,114.56,114.57,207800000.0
2006-07-31 04:46:00,114.568,114.568,114.56,114.56,163099998.0
2006-07-31 04:47:00,114.564,114.573,114.557,114.573,190299996.0
2006-07-31 04:48:00,114.576,114.581,114.573,114.573,376200001.0
2006-07-31 04:49:00,114.57,114.57,114.56,114.565,362299999.0
2006-07-31 04:50:00,114.563,114.57,114.562,114.562,295899999.0
2006-07-31 04:51:00,114.57,114.57,114.57,114.57,38400002.0
2006-07-31 04:52:00,114.57,114.57,114.547,114.555,162199999.0
2006-07-31 04:53:00,114.566,114.566,114.554,114.554,114600003.0
2006-07-31 04:54:00,114.565,114.567,114.559,114.562,139799995.0
2006-07-31 04:55:00,114.557,114.557,114.543,114.543,131100001.0
2006-07-31 04:56:00,114.543,114.55,114.543,114.549,308499996.0
2006-07-31 04:57:00,114.541,114.551,114.541,114.551,284500001.0
2006-07-31 04:58:00,114.544,114.547,114.544,114.547,89099998.0
2006-07-31 04:59:00,114.542,114.542,114.528,114.532,233900002.0
2006-07-31 05:00:00,114.535,114.539,114.532,114.539,260199999.0
2006-07-31 05:01:00,114.531,114.531,114.508,114.508,141800000.0
2006-07-31 05:02:00,114.506,114.506,114.48,114.485,313899998.0
2006-07-31 05:03:00,114.494,114.494,114.479,114.481,190999999.0
2006-07-31 05:04:00,114.487,114.487,114.475,114.479,182599998.0
2006-07-31 05:05:00,114.483,114.485,114.474,114.485,126700002.0
2006-07-31 05:06:00,114.492,114.499,114.481,114.494,210200000.0
2006-07-31 05:07:00,114.498,114.513,114.492,114.511,524299999.0
2006-07-31 05:08:00,114.509,114.516,114.509,114.513,99900000.0
2006-07-31 05:09:00,114.513,114.523,114.511,114.517,219300005.0
2006-07-31 05:10:00,114.512,114.512,114.5,114.504,276000008.0
2006-07-31 05:11:00,114.505,114.51,114.5,114.51,121500001.0
2006-07-31 05:12:00,114.505,114.51,114.505,114.51,322800002.0
2006-07-31 05:13:00,114.51,114.51,114.505,114.51,117000001.0
2006-07-31 05:14:00,114.51,114.51,114.51,114.51,183700002.0
2006-07-31 05:15:00,114.502,114.515,114.502,114.515,271599998.0
2006-07-31 05:16:00,114.515,114.521,114.512,114.516,266399999.0
2006-07-31 05:17:00,114.512,114.513,114.503,114.513,156600004.0
2006-07-31 05:18:00,114.523,114.523,114.506,114.512,191900003.0
2006-07-31 05:19:00,114.507,114.515,114.505,114.505,192399998.0
2006-07-31 05:20:00,114.517,114.52,114.511,114.518,171100001.0
2006-07-31 05:21:00,114.516,114.538,114.516,114.535,302000001.0
2006-07-31 05:22:00,114.534,114.538,114.525,114.527,238500000.0
2006-07-31 05:23:00,114.519,114.522,114.513,114.517,281899998.0
2006-07-31 05:24:00,114.519,114.522,114.515,114.515,148000005.0
2006-07-31 05:25:00,114.51,114.517,114.505,114.512,240299999.0
2006-07-31 05:26:00,114.501,114.518,114.501,114.509,190900000.0
2006-07-31 05:27:00,114.506,114.506,114.5,114.5,84799997.0
2006-07-31 05:28:00,114.501,114.508,114.489,114.49,294400002.0
2006-07-31 05:29:00,114.485,114.485,114.457,114.457,112400002.0
2006-07-31 05:30:00,114.443,114.45,114.429,114.45,147400000.0
2006-07-31 05:31:00,114.445,114.451,114.439,114.44,218900006.0
2006-07-31 05:32:00,114.435,114.441,114.433,114.44,273900000.0
2006-07-31 05:33:00,114.436,114.44,114.428,114.44,281800005.0
2006-07-31 05:34:00,114.434,114.434,114.365,114.371,255100000.0
2006-07-31 05:35:00,114.376,114.38,114.369,114.37,282399996.0
2006-07-31 05:36:00,114.367,114.371,114.362,114.371,169000000.0
2006-07-31 05:37:00,114.375,114.401,114.373,114.401,238600001.0
2006-07-31 05:38:00,114.407,114.431,114.407,114.431,101500002.0
2006-07-31 05:39:00,114.444,114.451,114.443,114.447,105499999.0
2006-07-31 05:40:00,114.447,114.448,114.437,114.445,233600007.0
2006-07-31 05:41:00,114.443,114.443,114.435,114.438,376800002.0
2006-07-31 05:42:00,114.435,114.435,114.404,114.404,135599998.0
2006-07-31 05:43:00,114.404,114.411,114.398,114.411,127999998.0
2006-07-31 05:44:00,114.41,114.415,114.407,114.41,174700002.0
2006-07-31 05:45:00,114.414,114.414,114.398,114.407,110400003.0
2006-07-31 05:46:00,114.4,114.409,114.394,114.394,258999999.0
2006-07-31 05:47:00,114.388,114.394,114.384,114.394,300199996.0
2006-07-31 05:48:00,114.398,114.411,114.398,114.411,178899999.0
2006-07-31 05:49:00,114.411,114.411,114.4,114.4,216000003.0
2006-07-31 05:50:00,114.403,114.403,114.395,114.397,214000000.0
2006-07-31 05:51:00,114.39,114.39,114.38,114.384,243700000.0
2006-07-31 05:52:00,114.385,114.388,114.373,114.373,218700001.0
2006-07-31 05:53:00,114.367,114.379,114.367,114.371,259400005.0
2006-07-31 05:54:00,114.369,114.374,114.362,114.368,327099995.0
2006-07-31 05:55:00,114.363,114.363,114.348,114.348,331599998.0
2006-07-31 05:56:00,114.348,114.352,114.343,114.348,305799999.0
2006-07-31 05:57:00,114.347,114.35,114.344,114.349,167199999.0
2006-07-31 05:58:00,114.353,114.353,114.341,114.345,284300000.0
2006-07-31 05:59:00,114.352,114.352,114.347,114.347,182399996.0
2006-07-31 06:00:00,114.343,114.363,114.343,114.363,292499999.0
2006-07-31 06:01:00,114.373,114.383,114.365,114.383,140700002.0
2006-07-31 06:02:00,114.387,114.402,114.387,114.395,346200004.0
2006-07-31 06:03:00,114.39,114.402,114.39,114.402,241599998.0
2006-07-31 06:04:00,114.4,114.405,114.397,114.399,215800000.0
2006-07-31 06:05:00,114.403,114.403,114.393,114.401,124000002.0
2006-07-31 06:06:00,114.406,114.406,114.394,114.403,110400001.0
2006-07-31 06:07:00,114.397,114.398,114.377,114.385,208200000.0
2006-07-31 06:08:00,114.383,114.383,114.374,114.377,178200006.0
2006-07-31 06:09:00,114.374,114.374,114.367,114.367,183699997.0
2006-07-31 06:10:00,114.361,114.363,114.35,114.363,204100003.0
2006-07-31 06:11:00,114.353,114.368,114.353,114.363,198900002.0
2006-07-31 06:12:00,114.354,114.367,114.353,114.365,223599999.0
2006-07-31 06:13:00,114.367,114.368,114.352,114.352,192099996.0
2006-07-31 06:14:00,114.351,114.361,114.351,114.351,259999998.0
2006-07-31 06:15:00,114.352,114.365,114.352,114.36,235899997.0
2006-07-31 06:16:00,114.368,114.373,114.364,114.368,269700004.0
2006-07-31 06:17:00,114.368,114.371,114.352,114.352,255000004.0
2006-07-31 06:18:00,114.35,114.358,114.346,114.347,460099998.0
2006-07-31 06:19:00,114.352,114.352,114.347,114.347,71799999.0
2006-07-31 06:20:00,114.343,114.35,114.342,114.342,206800001.0
2006-07-31 06:21:00,114.34,114.346,114.337,114.345,179100000.0
2006-07-31 06:22:00,114.344,114.344,114.338,114.343,237200000.0
2006-07-31 06:23:00,114.35,114.357,114.35,114.355,248000001.0
2006-07-31 06:24:00,114.353,114.355,114.342,114.349,275300001.0
2006-07-31 06:25:00,114.344,114.354,114.344,114.35,302999999.0
2006-07-31 06:26:00,114.343,114.346,114.327,114.336,208600003.0
2006-07-31 06:27:00,114.341,114.344,114.333,114.344,224600001.0
2006-07-31 06:28:00,114.342,114.352,114.342,114.351,167299998.0
2006-07-31 06:29:00,114.347,114.365,114.345,114.365,278200001.0
2006-07-31 06:30:00,114.372,114.39,114.372,114.39,204499995.0
2006-07-31 06:31:00,114.387,114.395,114.384,114.384,198899997.0
2006-07-31 06:32:00,114.386,114.396,114.38,114.396,160200001.0
2006-07-31 06:33:00,114.392,114.392,114.382,114.388,146899998.0
2006-07-31 06:34:00,114.387,114.388,114.365,114.365,414600000.0
2006-07-31 06:35:00,114.368,114.374,114.365,114.369,223000000.0
2006-07-31 06:36:00,114.367,114.373,114.362,114.373,316199997.0
2006-07-31 06:37:00,114.37,114.373,114.363,114.367,108399999.0
2006-07-31 06:38:00,114.363,114.363,114.345,114.351,114199999.0
2006-07-31 06:39:00,114.358,114.365,114.358,114.36,231300003.0
2006-07-31 06:40:00,114.362,114.363,114.352,114.363,184800002.0
2006-07-31 06:41:00,114.363,114.363,114.352,114.352,269999994.0
2006-07-31 06:42:00,114.352,114.37,114.351,114.37,336799996.0
2006-07-31 06:43:00,114.372,114.377,114.365,114.373,164500000.0
2006-07-31 06:44:00,114.372,114.372,114.362,114.362,43500000.0
2006-07-31 06:45:00,114.355,114.368,114.355,114.357,252300003.0
2006-07-31 06:46:00,114.37,114.377,114.363,114.363,129500001.0
2006-07-31 06:47:00,114.349,114.359,114.349,114.359,226399994.0
2006-07-31 06:48:00,114.363,114.368,114.356,114.368,239800002.0
2006-07-31 06:49:00,114.378,114.384,114.369,114.374,131600000.0
2006-07-31 06:50:00,114.375,114.375,114.37,114.375,100799998.0
2006-07-31 06:51:00,114.377,114.386,114.37,114.37,281399995.0
2006-07-31 06:52:00,114.375,114.375,114.362,114.374,426500001.0
2006-07-31 06:53:00,114.366,114.368,114.345,114.345,313099997.0
2006-07-31 06:54:00,114.345,114.345,114.343,114.345,172900002.0
2006-07-31 06:55:00,114.343,114.361,114.343,114.361,114200002.0
2006-07-31 06:56:00,114.362,114.362,114.35,114.352,215600002.0
2006-07-31 06:57:00,114.358,114.362,114.354,114.354,260100004.0
2006-07-31 06:58:00,114.353,114.355,114.344,114.348,306300008.0
2006-07-31 06:59:00,114.353,114.353,114.342,114.347,183300001.0
2006-07-31 07:00:00,114.338,114.345,114.338,114.345,122000000.0
2006-07-31 07:01:00,114.34,114.345,114.337,114.345,199699995.0
2006-07-31 07:02:00,114.347,114.347,114.32,114.32,197500004.0
2006-07-31 07:03:00,114.313,114.313,114.295,114.295,437100005.0
2006-07-31 07:04:00,114.3,114.3,114.294,114.3,308900000.0
2006-07-31 07:05:00,114.298,114.304,114.289,114.297,239200004.0
2006-07-31 07:06:00,114.292,114.305,114.292,114.302,134300001.0
2006-07-31 07:07:00,114.316,114.327,114.312,114.325,247300000.0
2006-07-31 07:08:00,114.315,114.329,114.315,114.325,267199997.0
2006-07-31 07:09:00,114.322,114.322,114.301,114.301,355399996.0
2006-07-31 07:10:00,114.289,114.291,114.284,114.285,223999999.0
2006-07-31 07:11:00,114.289,114.296,114.283,114.287,230899999.0
2006-07-31 07:12:00,114.292,114.292,114.281,114.283,83600000.0
2006-07-31 07:13:00,114.275,114.279,114.267,114.276,142300002.0
2006-07-31 07:14:00,114.278,114.288,114.278,114.286,245300004.0
2006-07-31 07:15:00,114.289,114.298,114.28,114.291,390200005.0
2006-07-31 07:16:00,114.284,114.295,114.282,114.291,332799998.0
2006-07-31 07:17:00,114.292,114.295,114.292,114.295,187999997.0
2006-07-31 07:18:00,114.297,114.297,114.285,114.286,210300000.0
2006-07-31 07:19:00,114.282,114.282,114.272,114.274,113499997.0
2006-07-31 07:20:00,114.271,114.277,114.271,114.272,232399997.0
2006-07-31 07:21:00,114.265,114.268,114.256,114.268,190799996.0
2006-07-31 07:22:00,114.269,114.296,114.269,114.296,214899997.0
2006-07-31 07:23:00,114.293,114.297,114.291,114.294,139799999.0
2006-07-31 07:24:00,114.288,114.3,114.284,114.284,260300007.0
2006-07-31 07:25:00,114.278,114.297,114.278,114.296,234899999.0
2006-07-31 07:26:00,114.293,114.303,114.293,114.298,207799999.0
2006-07-31 07:27:00,114.302,114.316,114.302,114.31,200099998.0
2006-07-31 07:28:00,114.323,114.326,114.318,114.322,162500000.0
2006-07-31 07:29:00,114.325,114.328,114.315,114.328,302900002.0
2006-07-31 07:30:00,114.325,114.33,114.321,114.321,260699999.0
2006-07-31 07:31:00,114.328,114.328,114.314,114.328,91700000.0
2006-07-31 07:32:00,114.324,114.333,114.321,114.333,299400005.0
2006-07-31 07:33:00,114.336,114.343,114.335,114.339,252400004.0
2006-07-31 07:34:00,114.337,114.345,114.332,114.345,396500000.0
2006-07-31 07:35:00,114.334,114.341,114.324,114.324,284299999.0
2006-07-31 07:36:00,114.328,114.342,114.326,114.342,172700001.0
2006-07-31 07:37:00,114.339,114.339,114.335,114.337,75200002.0
2006-07-31 07:38:00,114.328,114.328,114.317,114.319,46700001.0
2006-07-31 07:39:00,114.304,114.312,114.3,114.308,379900007.0
2006-07-31 07:40:00,114.302,114.305,114.292,114.305,268700002.0
2006-07-31 07:41:00,114.312,114.315,114.31,114.315,237400004.0
2006-07-31 07:42:00,114.306,114.306,114.292,114.292,86300000.0
2006-07-31 07:43:00,114.297,114.313,114.295,114.313,134999999.0
2006-07-31 07:44:00,114.31,114.311,114.3,114.303,155800002.0
2006-07-31 07:45:00,114.298,114.303,114.292,114.303,132399999.0
2006-07-31 07:46:00,114.302,114.302,114.295,114.3,180600002.0
2006-07-31 07:47:00,114.298,114.304,114.293,114.293,379799999.0
2006-07-31 07:48:00,114.292,114.313,114.283,114.303,257199996.0
2006-07-31 07:49:00,114.308,114.32,114.306,114.32,148999997.0
2006-07-31 07:50:00,114.318,114.318,114.294,114.294,211799998.0
2006-07-31 07:51:00,114.297,114.297,114.281,114.287,191399998.0
2006-07-31 07:52:00,114.282,114.311,114.282,114.311,93699997.0
2006-07-31 07:53:00,114.313,114.313,114.3,114.3,306400007.0
2006-07-31 07:54:00,114.302,114.321,114.302,114.32,220199997.0
2006-07-31 07:55:00,114.327,114.341,114.327,114.33,148500000.0
2006-07-31 07:56:00,114.33,114.33,114.322,114.322,93499999.0
2006-07-31 07:57:00,114.321,114.321,114.306,114.315,258699997.0
2006-07-31 07:58:00,114.313,114.322,114.309,114.322,288900003.0
2006-07-31 07:59:00,114.321,114.321,114.304,114.305,168799996.0
2006-07-31 08:00:00,114.289,114.289,114.281,114.281,17600000.0
2006-07-31 08:01:00,114.272,114.287,114.265,114.272,179399999.0
2006-07-31 08:02:00,114.273,114.273,114.262,114.262,231099998.0
2006-07-31 08:03:00,114.263,114.27,114.263,114.269,184700002.0
2006-07-31 08:04:00,114.267,114.272,114.252,114.252,187600000.0
2006-07-31 08:05:00,114.256,114.259,114.247,114.247,377099995.0
2006-07-31 08:06:00,114.248,114.262,114.248,114.256,317999997.0
2006-07-31 08:07:00,114.256,114.269,114.248,114.262,260399998.0
2006-07-31 08:08:00,114.26,114.26,114.248,114.256,240500002.0
2006-07-31 08:09:00,114.263,114.265,114.255,114.265,205499998.0
2006-07-31 08:10:00,114.258,114.267,114.255,114.267,160899997.0
2006-07-31 08:11:00,114.267,114.27,114.265,114.265,126800001.0
2006-07-31 08:12:00,114.272,114.291,114.27,114.291,216800000.0
2006-07-31 08:13:00,114.287,114.294,114.279,114.279,128600001.0
2006-07-31 08:14:00,114.272,114.28,114.264,114.264,132399997.0
2006-07-31 08:15:00,114.26,114.26,114.254,114.254,133800004.0
2006-07-31 08:16:00,114.254,114.268,114.254,114.268,86100000.0
2006-07-31 08:17:00,114.266,114.268,114.255,114.257,222199996.0
2006-07-31 08:18:00,114.267,114.283,114.265,114.283,273900003.0
2006-07-31 08:19:00,114.28,114.292,114.28,114.292,124099999.0
2006-07-31 08:20:00,114.289,114.289,114.281,114.283,181699999.0
2006-07-31 08:21:00,114.281,114.29,114.281,114.29,261100001.0
2006-07-31 08:22:00,114.293,114.293,114.284,114.284,213900000.0
2006-07-31 08:23:00,114.28,114.285,114.275,114.278,51600000.0
2006-07-31 08:24:00,114.282,114.29,114.275,114.28,305199996.0
2006-07-31 08:25:00,114.289,114.298,114.282,114.298,265500005.0
2006-07-31 08:26:00,114.302,114.311,114.302,114.302,237800006.0
2006-07-31 08:27:00,114.304,114.312,114.304,114.307,286099999.0
2006-07-31 08:28:00,114.298,114.316,114.298,114.316,209000002.0
2006-07-31 08:29:00,114.33,114.355,114.33,114.355,259899998.0
2006-07-31 08:30:00,114.346,114.346,114.342,114.342,41500000.0
2006-07-31 08:31:00,114.335,114.335,114.321,114.328,198799999.0
2006-07-31 08:32:00,114.335,114.345,114.323,114.345,181599998.0
2006-07-31 08:33:00,114.353,114.353,114.333,114.333,317699999.0
2006-07-31 08:34:00,114.335,114.335,114.317,114.318,90000002.0
2006-07-31 08:35:00,114.332,114.347,114.332,114.345,222800001.0
2006-07-31 08:36:00,114.339,114.347,114.333,114.333,202300003.0
2006-07-31 08:37:00,114.332,114.332,114.32,114.321,86899998.0
2006-07-31 08:38:00,114.32,114.323,114.32,114.323,153300002.0
2006-07-31 08:39:00,114.326,114.327,114.314,114.318,377800002.0
2006-07-31 08:40:00,114.328,114.343,114.327,114.343,345200004.0
2006-07-31 08:41:00,114.348,114.348,114.337,114.34,278700004.0
2006-07-31 08:42:00,114.338,114.338,114.321,114.325,177000002.0
2006-07-31 08:43:00,114.33,114.332,114.33,114.332,48599998.0
2006-07-31 08:44:00,114.33,114.333,114.323,114.328,347499993.0
2006-07-31 08:45:00,114.323,114.323,114.301,114.317,196100004.0
2006-07-31 08:46:00,114.312,114.325,114.308,114.325,232499999.0
2006-07-31 08:47:00,114.329,114.333,114.324,114.33,217999999.0
2006-07-31 08:48:00,114.325,114.338,114.325,114.335,143000000.0
2006-07-31 08:49:00,114.335,114.335,114.328,114.328,234100000.0
2006-07-31 08:50:00,114.324,114.325,114.313,114.318,262700002.0
2006-07-31 08:51:00,114.317,114.32,114.312,114.318,123500002.0
2006-07-31 08:52:00,114.325,114.328,114.32,114.322,231900001.0
2006-07-31 08:53:00,114.315,114.325,114.315,114.317,235100001.0
2006-07-31 08:54:00,114.323,114.33,114.314,114.316,381199998.0
2006-07-31 08:55:00,114.31,114.328,114.31,114.318,124700003.0
2006-07-31 08:56:00,114.326,114.327,114.315,114.315,193000001.0
2006-07-31 08:57:00,114.316,114.317,114.31,114.31,201599993.0
2006-07-31 08:58:00,114.308,114.319,114.303,114.319,104399999.0
2006-07-31 08:59:00,114.323,114.327,114.317,114.32,148299999.0
2006-07-31 09:00:00,114.327,114.339,114.317,114.317,457500000.0
2006-07-31 09:01:00,114.322,114.328,114.315,114.32,358000009.0
2006-07-31 09:02:00,114.324,114.334,114.314,114.318,455700005.0
2006-07-31 09:03:00,114.321,114.321,114.308,114.308,189099999.0
2006-07-31 09:04:00,114.318,114.322,114.312,114.319,160400003.0
2006-07-31 09:05:00,114.329,114.351,114.328,114.351,154699998.0
2006-07-31 09:06:00,114.351,114.357,114.342,114.342,275599999.0
2006-07-31 09:07:00,114.347,114.364,114.347,114.353,146199997.0
2006-07-31 09:08:00,114.354,114.357,114.347,114.354,259299993.0
2006-07-31 09:09:00,114.353,114.353,114.342,114.352,176899996.0
2006-07-31 09:10:00,114.348,114.356,114.347,114.347,331000001.0
2006-07-31 09:11:00,114.352,114.36,114.352,114.353,271400001.0
2006-07-31 09:12:00,114.351,114.377,114.351,114.377,354600006.0
2006-07-31 09:13:00,114.385,114.389,114.369,114.375,273299991.0
2006-07-31 09:14:00,114.383,114.385,114.376,114.383,122199999.0
2006-07-31 09:15:00,114.378,114.378,114.367,114.372,212899998.0
2006-07-31 09:16:00,114.36,114.369,114.36,114.365,103900001.0
2006-07-31 09:17:00,114.365,114.375,114.365,114.372,227699994.0
2006-07-31 09:18:00,114.372,114.384,114.369,114.375,189299997.0
2006-07-31 09:19:00,114.373,114.377,114.369,114.37,235400001.0
2006-07-31 09:20:00,114.37,114.378,114.369,114.37,158599998.0
2006-07-31 09:21:00,114.375,114.375,114.362,114.362,299600002.0
2006-07-31 09:22:00,114.367,114.375,114.367,114.375,248100000.0
2006-07-31 09:23:00,114.374,114.374,114.365,114.365,464100004.0
2006-07-31 09:24:00,114.367,114.367,114.357,114.36,197300004.0
2006-07-31 09:25:00,114.366,114.378,114.363,114.363,168099999.0
2006-07-31 09:26:00,114.364,114.364,114.343,114.343,178900003.0
2006-07-31 09:27:00,114.345,114.356,114.342,114.352,262600005.0
2006-07-31 09:28:00,114.359,114.371,114.359,114.371,239799998.0
2006-07-31 09:29:00,114.362,114.368,114.36,114.36,295199996.0
2006-07-31 09:30:00,114.362,114.365,114.355,114.36,307099992.0
2006-07-31 09:31:00,114.368,114.371,114.36,114.36,200099997.0
2006-07-31 09:32:00,114.368,114.379,114.368,114.377,150399996.0
2006-07-31 09:33:00,114.369,114.421,114.369,114.421,157500004.0
2006-07-31 09:34:00,114.419,114.427,114.419,114.425,199900005.0
2006-07-31 09:35:00,114.432,114.436,114.428,114.435,321700000.0
2006-07-31 09:36:00,114.432,114.432,114.417,114.423,239800002.0
2006-07-31 09:37:00,114.427,114.44,114.42,114.43,272600001.0
2006-07-31 09:38:00,114.428,114.436,114.414,114.436,390399998.0
2006-07-31 09:39:00,114.441,114.467,114.441,114.463,47100000.0
2006-07-31 09:40:00,114.467,114.467,114.449,114.46,393300002.0
2006-07-31 09:41:00,114.468,114.522,114.468,114.514,158300000.0
2006-07-31 09:42:00,114.506,114.516,114.503,114.509,340300002.0
2006-07-31 09:43:00,114.518,114.52,114.502,114.502,227700000.0
2006-07-31 09:44:00,114.495,114.495,114.479,114.484,297700000.0
2006-07-31 09:45:00,114.482,114.482,114.451,114.451,205900000.0
2006-07-31 09:46:00,114.448,114.452,114.446,114.448,268299997.0
2006-07-31 09:47:00,114.447,114.448,114.435,114.438,296299999.0
2006-07-31 09:48:00,114.429,114.44,114.42,114.429,255300001.0
2006-07-31 09:49:00,114.422,114.463,114.422,114.457,246200004.0
2006-07-31 09:50:00,114.456,114.477,114.456,114.477,213799998.0
2006-07-31 09:51:00,114.477,114.485,114.473,114.485,264400008.0
2006-07-31 09:52:00,114.484,114.51,114.484,114.51,135299996.0
2006-07-31 09:53:00,114.52,114.526,114.51,114.51,281299996.0
2006-07-31 09:54:00,114.506,114.508,114.482,114.482,89000001.0
2006-07-31 09:55:00,114.48,114.48,114.466,114.473,280199997.0
2006-07-31 09:56:00,114.477,114.48,114.474,114.476,152000000.0
2006-07-31 09:57:00,114.465,114.465,114.457,114.463,197299998.0
2006-07-31 09:58:00,114.458,114.458,114.437,114.437,250100000.0
2006-07-31 09:59:00,114.437,114.451,114.437,114.451,156800000.0
2006-07-31 10:00:00,114.452,114.469,114.452,114.46,326200005.0
2006-07-31 10:01:00,114.458,114.458,114.441,114.449,246799996.0
2006-07-31 10:02:00,114.45,114.456,114.445,114.45,311599997.0
2006-07-31 10:03:00,114.453,114.471,114.448,114.468,252799994.0
2006-07-31 10:04:00,114.469,114.474,114.465,114.468,201500001.0
2006-07-31 10:05:00,114.459,114.459,114.44,114.44,211399998.0
2006-07-31 10:06:00,114.44,114.442,114.438,114.44,96400003.0
2006-07-31 10:07:00,114.435,114.444,114.432,114.433,227900001.0
2006-07-31 10:08:00,114.426,114.428,114.417,114.426,275999996.0
2006-07-31 10:09:00,114.437,114.44,114.433,114.435,361500007.0
2006-07-31 10:10:00,114.438,114.44,114.432,114.435,427499995.0
2006-07-31 10:11:00,114.445,114.449,114.444,114.444,145099996.0
2006-07-31 10:12:00,114.447,114.452,114.432,114.435,192100000.0
2006-07-31 10:13:00,114.435,114.441,114.43,114.432,70100000.0
2006-07-31 10:14:00,114.426,114.438,114.418,114.438,308900000.0
2006-07-31 10:15:00,114.44,114.448,114.439,114.447,210099999.0
2006-07-31 10:16:00,114.448,114.452,114.432,114.452,265700005.0
2006-07-31 10:17:00,114.451,114.451,114.435,114.44,270800001.0
2006-07-31 10:18:00,114.435,114.443,114.429,114.443,291500004.0
2006-07-31 10:19:00,114.43,114.436,114.417,114.417,264499998.0
2006-07-31 10:20:00,114.42,114.425,114.415,114.418,300200000.0
2006-07-31 10:21:00,114.425,114.433,114.425,114.428,325699999.0
2006-07-31 10:22:00,114.422,114.432,114.422,114.425,370000001.0
2006-07-31 10:23:00,114.418,114.42,114.411,114.42,162000004.0
2006-07-31 10:24:00,114.414,114.414,114.396,114.401,130299997.0
2006-07-31 10:25:00,114.404,114.408,114.4,114.405,247700000.0
2006-07-31 10:26:00,114.403,114.412,114.393,114.394,298900003.0
2006-07-31 10:27:00,114.396,114.396,114.357,114.357,320699999.0
2006-07-31 10:28:00,114.342,114.35,114.342,114.35,110700001.0
2006-07-31 10:29:00,114.34,114.347,114.34,114.345,189799999.0
2006-07-31 10:30:00,114.342,114.342,114.319,114.319,337799996.0
2006-07-31 10:31:00,114.322,114.322,114.305,114.307,277700002.0
2006-07-31 10:32:00,114.309,114.351,114.309,114.35,297499995.0
2006-07-31 10:33:00,114.346,114.349,114.334,114.334,147000001.0
2006-07-31 10:34:00,114.337,114.345,114.334,114.334,181700000.0
2006-07-31 10:35:00,114.342,114.356,114.342,114.353,112200000.0
2006-07-31 10:36:00,114.352,114.364,114.352,114.364,43200000.0
2006-07-31 10:37:00,114.378,114.38,114.373,114.376,143099997.0
2006-07-31 10:38:00,114.38,114.38,114.372,114.38,230799998.0
2006-07-31 10:39:00,114.378,114.378,114.357,114.36,220399996.0
2006-07-31 10:40:00,114.353,114.353,114.347,114.347,82599998.0
2006-07-31 10:41:00,114.332,114.332,114.317,114.322,179400000.0
2006-07-31 10:42:00,114.329,114.329,114.315,114.322,195199998.0
2006-07-31 10:43:00,114.321,114.321,114.316,114.316,264999997.0
2006-07-31 10:44:00,114.317,114.326,114.312,114.312,288299999.0
2006-07-31 10:45:00,114.31,114.325,114.31,114.312,327100002.0
2006-07-31 10:46:00,114.312,114.317,114.307,114.307,157799999.0
2006-07-31 10:47:00,114.31,114.31,114.305,114.305,249499998.0
2006-07-31 10:48:00,114.307,114.307,114.297,114.297,108999998.0
2006-07-31 10:49:00,114.293,114.3,114.29,114.3,174100000.0
2006-07-31 10:50:00,114.297,114.297,114.285,114.294,210800000.0
2006-07-31 10:51:00,114.298,114.314,114.298,114.314,333199997.0
2006-07-31 10:52:00,114.324,114.329,114.311,114.317,196799998.0
2006-07-31 10:53:00,114.316,114.324,114.316,114.324,91100002.0
2006-07-31 10:54:00,114.322,114.332,114.319,114.319,308399998.0
2006-07-31 10:55:00,114.313,114.315,114.285,114.285,224200004.0
2006-07-31 10:56:00,114.281,114.289,114.274,114.282,172799997.0
2006-07-31 10:57:00,114.273,114.275,114.256,114.256,269199998.0
2006-07-31 10:58:00,114.249,114.263,114.249,114.258,207899999.0
2006-07-31 10:59:00,114.27,114.279,114.27,114.271,122000001.0
2006-07-31 11:00:00,114.283,114.315,114.283,114.315,177399999.0
2006-07-31 11:01:00,114.319,114.319,114.295,114.299,179299997.0
2006-07-31 11:02:00,114.303,114.303,114.288,114.298,242500004.0
2006-07-31 11:03:00,114.297,114.307,114.294,114.307,241399999.0
2006-07-31 11:04:00,114.308,114.308,114.293,114.3,325699999.0
2006-07-31 11:05:00,114.295,114.298,114.287,114.287,321900004.0
2006-07-31 11:06:00,114.296,114.308,114.29,114.308,301000006.0
2006-07-31 11:07:00,114.303,114.312,114.303,114.312,181000001.0
2006-07-31 11:08:00,114.324,114.358,114.324,114.358,252100004.0
2006-07-31 11:09:00,114.357,114.358,114.348,114.352,191200000.0
2006-07-31 11:10:00,114.357,114.376,114.352,114.376,234799998.0
2006-07-31 11:11:00,114.383,114.387,114.372,114.387,201199998.0
2006-07-31 11:12:00,114.393,114.417,114.388,114.417,334200006.0
2006-07-31 11:13:00,114.418,114.437,114.418,114.437,203299996.0
2006-07-31 11:14:00,114.44,114.449,114.44,114.446,242599997.0
2006-07-31 11:15:00,114.439,114.443,114.428,114.433,194700003.0
2006-07-31 11:16:00,114.428,114.442,114.428,114.439,109600002.0
2006-07-31 11:17:00,114.446,114.48,114.443,114.48,249100005.0
2006-07-31 11:18:00,114.476,114.476,114.446,114.453,244200001.0
2006-07-31 11:19:00,114.44,114.44,114.425,114.425,235099999.0
2006-07-31 11:20:00,114.435,114.449,114.435,114.443,240399998.0
2006-07-31 11:21:00,114.44,114.454,114.44,114.445,106500001.0
2006-07-31 11:22:00,114.452,114.462,114.45,114.45,172100002.0
2006-07-31 11:23:00,114.449,114.453,114.443,114.445,340200003.0
2006-07-31 11:24:00,114.439,114.445,114.434,114.434,184799995.0
2006-07-31 11:25:00,114.425,114.429,114.415,114.415,189899998.0
2006-07-31 11:26:00,114.418,114.428,114.418,114.422,260500000.0
2006-07-31 11:27:00,114.428,114.435,114.42,114.435,192299994.0
2006-07-31 11:28:00,114.437,114.437,114.427,114.427,261500001.0
2006-07-31 11:29:00,114.432,114.438,114.428,114.431,226800004.0
2006-07-31 11:30:00,114.435,114.44,114.432,114.438,158499997.0
2006-07-31 11:31:00,114.442,114.448,114.442,114.448,126500001.0
2006-07-31 11:32:00,114.447,114.454,114.438,114.445,83400002.0
2006-07-31 11:33:00,114.449,114.449,114.425,114.425,140900003.0
2006-07-31 11:34:00,114.423,114.432,114.417,114.432,305899999.0
2006-07-31 11:35:00,114.432,114.432,114.419,114.42,201700002.0
2006-07-31 11:36:00,114.411,114.411,114.392,114.399,194700002.0
2006-07-31 11:37:00,114.395,114.395,114.376,114.39,61300000.0
2006-07-31 11:38:00,114.384,114.384,114.359,114.359,145099998.0
2006-07-31 11:39:00,114.362,114.368,114.357,114.368,200400004.0
2006-07-31 11:40:00,114.36,114.367,114.358,114.367,140299997.0
2006-07-31 11:41:00,114.367,114.377,114.367,114.372,252399994.0
2006-07-31 11:42:00,114.372,114.378,114.368,114.378,158299999.0
2006-07-31 11:43:00,114.383,114.383,114.365,114.365,152499999.0
2006-07-31 11:44:00,114.381,114.391,114.381,114.382,216599998.0
2006-07-31 11:45:00,114.386,114.387,114.369,114.383,382500003.0
2006-07-31 11:46:00,114.38,114.38,114.373,114.38,208099994.0
2006-07-31 11:47:00,114.378,114.38,114.375,114.378,123399996.0
2006-07-31 11:48:00,114.383,114.389,114.376,114.381,195199999.0
2006-07-31 11:49:00,114.382,114.382,114.372,114.372,259500002.0
2006-07-31 11:50:00,114.37,114.385,114.369,114.384,230800005.0
2006-07-31 11:51:00,114.376,114.38,114.372,114.374,308099995.0
2006-07-31 11:52:00,114.381,114.385,114.377,114.377,328100002.0
2006-07-31 11:53:00,114.37,114.385,114.37,114.382,272599999.0
2006-07-31 11:54:00,114.386,114.391,114.381,114.383,452899997.0
2006-07-31 11:55:00,114.377,114.383,114.373,114.383,369499996.0
2006-07-31 11:56:00,114.381,114.382,114.372,114.378,194400000.0
2006-07-31 11:57:00,114.38,114.386,114.373,114.374,292900003.0
2006-07-31 11:58:00,114.376,114.393,114.373,114.381,272999998.0
2006-07-31 11:59:00,114.376,114.383,114.374,114.383,165600000.0
2006-07-31 12:00:00,114.387,114.396,114.386,114.386,116100003.0
2006-07-31 12:01:00,114.388,114.397,114.381,114.39,186799995.0
2006-07-31 12:02:00,114.395,114.398,114.387,114.387,281200004.0
2006-07-31 12:03:00,114.392,114.395,114.382,114.382,155399996.0
2006-07-31 12:04:00,114.385,114.385,114.363,114.363,228600005.0
2006-07-31 12:05:00,114.372,114.372,114.356,114.363,187200001.0
2006-07-31 12:06:00,114.353,114.364,114.351,114.352,466499989.0
2006-07-31 12:07:00,114.352,114.361,114.34,114.354,173499998.0
2006-07-31 12:08:00,114.349,114.361,114.337,114.343,320900005.0
2006-07-31 12:09:00,114.343,114.357,114.343,114.346,375100002.0
2006-07-31 12:10:00,114.34,114.348,114.327,114.334,316499999.0
2006-07-31 12:11:00,114.332,114.341,114.327,114.327,449500003.0
2006-07-31 12:12:00,114.332,114.332,114.32,114.33,89700002.0
2006-07-31 12:13:00,114.332,114.339,114.327,114.339,204699998.0
2006-07-31 12:14:00,114.34,114.34,114.33,114.333,368600004.0
2006-07-31 12:15:00,114.343,114.35,114.342,114.342,286899999.0
2006-07-31 12:16:00,114.337,114.353,114.337,114.349,426800001.0
2006-07-31 12:17:00,114.351,114.368,114.351,114.368,234700002.0
2006-07-31 12:18:00,114.361,114.365,114.355,114.365,190500001.0
2006-07-31 12:19:00,114.358,114.36,114.343,114.345,287099998.0
2006-07-31 12:20:00,114.34,114.34,114.335,114.336,146999999.0
2006-07-31 12:21:00,114.34,114.34,114.335,114.34,131900004.0
2006-07-31 12:22:00,114.341,114.351,114.341,114.35,195799997.0
2006-07-31 12:23:00,114.342,114.346,114.341,114.341,269299996.0
2006-07-31 12:24:00,114.339,114.356,114.337,114.356,219299998.0
2006-07-31 12:25:00,114.353,114.36,114.353,114.357,246799997.0
2006-07-31 12:26:00,114.348,114.348,114.327,114.33,189899999.0
2006-07-31 12:27:00,114.332,114.337,114.327,114.335,279899997.0
2006-07-31 12:28:00,114.34,114.397,114.34,114.397,116899999.0
2006-07-31 12:29:00,114.407,114.407,114.395,114.395,294800000.0
2006-07-31 12:30:00,114.394,114.397,114.387,114.389,184699997.0
2006-07-31 12:31:00,114.391,114.402,114.391,114.402,104699997.0
2006-07-31 12:32:00,114.392,114.392,114.37,114.377,176699997.0
2006-07-31 12:33:00,114.375,114.375,114.353,114.355,111100001.0
2006-07-31 12:34:00,114.353,114.364,114.353,114.359,257599994.0
2006-07-31 12:35:00,114.362,114.362,114.352,114.36,304600002.0
2006-07-31 12:36:00,114.359,114.366,114.358,114.366,265599997.0
2006-07-31 12:37:00,114.365,114.37,114.36,114.365,202200004.0
2006-07-31 12:38:00,114.367,114.378,114.367,114.373,127799998.0
2006-07-31 12:39:00,114.378,114.392,114.378,114.392,246800007.0
2006-07-31 12:40:00,114.395,114.4,114.395,114.4,192700002.0
2006-07-31 12:41:00,114.394,114.396,114.387,114.391,261299997.0
2006-07-31 12:42:00,114.396,114.396,114.377,114.382,239000005.0
2006-07-31 12:43:00,114.373,114.373,114.348,114.35,65899999.0
2006-07-31 12:44:00,114.351,114.351,114.337,114.337,194499998.0
2006-07-31 12:45:00,114.353,114.357,114.351,114.352,279299997.0
2006-07-31 12:46:00,114.353,114.356,114.347,114.35,362699998.0
2006-07-31 12:47:00,114.357,114.363,114.348,114.355,361399999.0
2006-07-31 12:48:00,114.355,114.362,114.355,114.36,389599997.0
2006-07-31 12:49:00,114.359,114.365,114.349,114.365,375500005.0
2006-07-31 12:50:00,114.364,114.374,114.364,114.365,208300001.0
2006-07-31 12:51:00,114.372,114.377,114.37,114.376,197899995.0
2006-07-31 12:52:00,114.376,114.378,114.37,114.374,115299997.0
2006-07-31 12:53:00,114.375,114.383,114.375,114.383,174599998.0
2006-07-31 12:54:00,114.376,114.376,114.374,114.374,7900000.0
2006-07-31 12:55:00,114.378,114.379,114.373,114.379,273700000.0
2006-07-31 12:56:00,114.386,114.405,114.386,114.405,155200002.0
2006-07-31 12:57:00,114.404,114.404,114.39,114.39,188600001.0
2006-07-31 12:58:00,114.395,114.412,114.393,114.397,324399998.0
2006-07-31 12:59:00,114.4,114.426,114.398,114.426,313999991.0
2006-07-31 13:00:00,114.428,114.432,114.417,114.418,411299993.0
2006-07-31 13:01:00,114.413,114.423,114.413,114.42,118700000.0
2006-07-31 13:02:00,114.425,114.425,114.42,114.42,34700000.0
2006-07-31 13:03:00,114.415,114.415,114.402,114.404,195500000.0
2006-07-31 13:04:00,114.392,114.404,114.388,114.388,349499996.0
2006-07-31 13:05:00,114.382,114.383,114.365,114.367,310499996.0
2006-07-31 13:06:00,114.371,114.371,114.356,114.356,305800001.0
2006-07-31 13:07:00,114.357,114.359,114.347,114.353,207399991.0
2006-07-31 13:08:00,114.343,114.343,114.312,114.32,144199998.0
2006-07-31 13:09:00,114.32,114.326,114.31,114.326,353499998.0
2006-07-31 13:10:00,114.328,114.334,114.32,114.331,315200006.0
2006-07-31 13:11:00,114.33,114.347,114.33,114.335,165999998.0
2006-07-31 13:12:00,114.323,114.341,114.323,114.335,226199995.0
2006-07-31 13:13:00,114.337,114.337,114.327,114.327,170099997.0
2006-07-31 13:14:00,114.334,114.345,114.334,114.337,240399995.0
2006-07-31 13:15:00,114.336,114.353,114.336,114.353,237000004.0
2006-07-31 13:16:00,114.344,114.345,114.334,114.334,260899999.0
2006-07-31 13:17:00,114.337,114.354,114.337,114.349,240799994.0
2006-07-31 13:18:00,114.358,114.358,114.352,114.358,190000003.0
2006-07-31 13:19:00,114.364,114.378,114.363,114.363,136099998.0
2006-07-31 13:20:00,114.358,114.373,114.358,114.365,322500008.0
2006-07-31 13:21:00,114.374,114.376,114.358,114.359,257999999.0
2006-07-31 13:22:00,114.35,114.353,114.343,114.348,289400000.0
2006-07-31 13:23:00,114.345,114.35,114.34,114.348,201000003.0
2006-07-31 13:24:00,114.348,114.35,114.345,114.345,293999993.0
2006-07-31 13:25:00,114.35,114.363,114.35,114.363,18400000.0
2006-07-31 13:26:00,114.363,114.363,114.356,114.357,277300003.0
2006-07-31 13:27:00,114.352,114.356,114.345,114.345,210800001.0
2006-07-31 13:28:00,114.348,114.362,114.348,114.362,172699999.0
2006-07-31 13:29:00,114.363,114.365,114.354,114.363,352700005.0
2006-07-31 13:30:00,114.365,114.369,114.353,114.353,196300001.0
2006-07-31 13:31:00,114.345,114.345,114.325,114.329,301600003.0
2006-07-31 13:32:00,114.329,114.336,114.319,114.319,311100006.0
2006-07-31 13:33:00,114.324,114.338,114.313,114.338,459499995.0
2006-07-31 13:34:00,114.339,114.342,114.333,114.342,274200001.0
2006-07-31 13:35:00,114.346,114.35,114.337,114.343,263299997.0
2006-07-31 13:36:00,114.344,114.349,114.335,114.345,371399995.0
2006-07-31 13:37:00,114.347,114.347,114.338,114.345,129299998.0
2006-07-31 13:38:00,114.337,114.337,114.313,114.313,208399998.0
2006-07-31 13:39:00,114.311,114.311,114.3,114.306,200500004.0
2006-07-31 13:40:00,114.312,114.312,114.288,114.288,118700000.0
2006-07-31 13:41:00,114.281,114.291,114.275,114.275,210800004.0
2006-07-31 13:42:00,114.282,114.295,114.282,114.295,218500002.0
2006-07-31 13:43:00,114.283,114.283,114.248,114.254,160899997.0
2006-07-31 13:44:00,114.25,114.252,114.238,114.242,369199995.0
2006-07-31 13:45:00,114.242,114.249,114.235,114.244,106499999.0
2006-07-31 13:46:00,114.242,114.261,114.242,114.249,148100002.0
2006-07-31 13:47:00,114.25,114.258,114.226,114.258,212600000.0
2006-07-31 13:48:00,114.266,114.266,114.253,114.259,362900006.0
2006-07-31 13:49:00,114.255,114.255,114.229,114.244,179500001.0
2006-07-31 13:50:00,114.254,114.26,114.252,114.252,307100000.0
2006-07-31 13:51:00,114.252,114.258,114.247,114.258,208999997.0
2006-07-31 13:52:00,114.249,114.256,114.239,114.239,101999999.0
2006-07-31 13:53:00,114.228,114.234,114.225,114.225,187799994.0
2006-07-31 13:54:00,114.228,114.229,114.208,114.219,208500003.0
2006-07-31 13:55:00,114.218,114.22,114.213,114.22,170700003.0
2006-07-31 13:56:00,114.22,114.239,114.22,114.235,263500002.0
2006-07-31 13:57:00,114.234,114.246,114.233,114.246,315699999.0
2006-07-31 13:58:00,114.25,114.259,114.244,114.244,167100004.0
2006-07-31 13:59:00,114.237,114.237,114.219,114.219,245800000.0
2006-07-31 14:00:00,114.229,114.256,114.229,114.256,353499997.0
2006-07-31 14:01:00,114.253,114.268,114.25,114.257,297600001.0
2006-07-31 14:02:00,114.261,114.267,114.254,114.267,226499998.0
2006-07-31 14:03:00,114.273,114.279,114.26,114.26,183799997.0
2006-07-31 14:04:00,114.262,114.277,114.259,114.266,181100001.0
2006-07-31 14:05:00,114.273,114.29,114.273,114.287,126300000.0
2006-07-31 14:06:00,114.296,114.296,114.247,114.247,250399999.0
2006-07-31 14:07:00,114.234,114.234,114.198,114.198,358300001.0
2006-07-31 14:08:00,114.197,114.216,114.195,114.2,284300002.0
2006-07-31 14:09:00,114.186,114.199,114.186,114.192,95199998.0
2006-07-31 14:10:00,114.207,114.216,114.203,114.211,246100003.0
2006-07-31 14:11:00,114.218,114.222,114.199,114.199,196300001.0
2006-07-31 14:12:00,114.187,114.191,114.175,114.175,121399999.0
2006-07-31 14:13:00,114.177,114.2,114.177,114.2,119700001.0
2006-07-31 14:14:00,114.207,114.207,114.19,114.19,334899999.0
2006-07-31 14:15:00,114.196,114.2,114.191,114.191,318499993.0
2006-07-31 14:16:00,114.182,114.198,114.182,114.198,315100002.0
2006-07-31 14:17:00,114.195,114.2,114.19,114.2,372500001.0
2006-07-31 14:18:00,114.199,114.21,114.197,114.197,201899998.0
2006-07-31 14:19:00,114.205,114.225,114.205,114.225,96100002.0
2006-07-31 14:20:00,114.221,114.221,114.199,114.199,375000004.0
2006-07-31 14:21:00,114.198,114.198,114.193,114.196,158400001.0
2006-07-31 14:22:00,114.207,114.223,114.207,114.208,106800001.0
2006-07-31 14:23:00,114.208,114.208,114.196,114.202,282299999.0
2006-07-31 14:24:00,114.203,114.203,114.185,114.185,407899999.0
2006-07-31 14:25:00,114.194,114.208,114.194,114.198,245800003.0
2006-07-31 14:26:00,114.2,114.206,114.182,114.182,87499998.0
2006-07-31 14:27:00,114.181,114.208,114.181,114.205,265200007.0
2006-07-31 14:28:00,114.207,114.21,114.201,114.21,320499993.0
2006-07-31 14:29:00,114.208,114.208,114.194,114.197,147599999.0
2006-07-31 14:30:00,114.191,114.203,114.191,114.203,476500000.0
2006-07-31 14:31:00,114.201,114.201,114.189,114.198,171099997.0
2006-07-31 14:32:00,114.192,114.205,114.192,114.205,261299998.0
2006-07-31 14:33:00,114.2,114.203,114.182,114.192,342199994.0
2006-07-31 14:34:00,114.198,114.202,114.185,114.188,199099999.0
2006-07-31 14:35:00,114.184,114.19,114.182,114.182,206400002.0
2006-07-31 14:36:00,114.183,114.197,114.183,114.195,181600000.0
2006-07-31 14:37:00,114.188,114.189,114.175,114.185,365700009.0
2006-07-31 14:38:00,114.179,114.188,114.179,114.187,138600004.0
2006-07-31 14:39:00,114.185,114.195,114.181,114.189,207399999.0
2006-07-31 14:40:00,114.191,114.2,114.175,114.175,273000005.0
2006-07-31 14:41:00,114.175,114.192,114.175,114.19,177700001.0
2006-07-31 14:42:00,114.182,114.196,114.177,114.187,338100001.0
2006-07-31 14:43:00,114.189,114.202,114.187,114.191,266999996.0
2006-07-31 14:44:00,114.192,114.199,114.186,114.199,144400001.0
2006-07-31 14:45:00,114.206,114.218,114.206,114.214,88699998.0
2006-07-31 14:46:00,114.217,114.222,114.213,114.221,99000000.0
2006-07-31 14:47:00,114.211,114.252,114.211,114.246,146600000.0
2006-07-31 14:48:00,114.247,114.249,114.226,114.226,233700004.0
2006-07-31 14:49:00,114.228,114.238,114.226,114.238,199800000.0
2006-07-31 14:50:00,114.232,114.233,114.223,114.223,167599998.0
2006-07-31 14:51:00,114.253,114.309,114.253,114.309,333500000.0
2006-07-31 14:52:00,114.351,114.37,114.298,114.3,335699995.0
2006-07-31 14:53:00,114.306,114.371,114.306,114.333,273800008.0
2006-07-31 14:54:00,114.313,114.335,114.298,114.335,90500000.0
2006-07-31 14:55:00,114.347,114.361,114.333,114.361,231299999.0
2006-07-31 14:56:00,114.358,114.366,114.329,114.329,353000000.0
2006-07-31 14:57:00,114.332,114.335,114.305,114.312,406300004.0
2006-07-31 14:58:00,114.298,114.298,114.255,114.267,136499998.0
2006-07-31 14:59:00,114.261,114.261,114.22,114.224,385899995.0
2006-07-31 15:00:00,114.212,114.217,114.206,114.206,304900000.0
2006-07-31 15:01:00,114.197,114.241,114.196,114.24,178000003.0
2006-07-31 15:02:00,114.234,114.257,114.225,114.257,217700001.0
2006-07-31 15:03:00,114.258,114.258,114.237,114.247,340499996.0
2006-07-31 15:04:00,114.248,114.251,114.244,114.248,155499996.0
2006-07-31 15:05:00,114.248,114.248,114.238,114.245,183400003.0
2006-07-31 15:06:00,114.236,114.25,114.236,114.25,297699997.0
2006-07-31 15:07:00,114.233,114.241,114.228,114.24,188200002.0
2006-07-31 15:08:00,114.241,114.247,114.237,114.242,381300000.0
2006-07-31 15:09:00,114.247,114.261,114.247,114.261,326099994.0
2006-07-31 15:10:00,114.261,114.267,114.259,114.262,143000005.0
2006-07-31 15:11:00,114.258,114.26,114.245,114.255,254199996.0
2006-07-31 15:12:00,114.265,114.267,114.256,114.258,196499996.0
2006-07-31 15:13:00,114.265,114.271,114.259,114.26,387599997.0
2006-07-31 15:14:00,114.261,114.27,114.256,114.259,195400001.0
2006-07-31 15:15:00,114.243,114.25,114.237,114.237,197000003.0
2006-07-31 15:16:00,114.23,114.23,114.228,114.228,61999999.0
2006-07-31 15:17:00,114.218,114.225,114.192,114.2,275499998.0
2006-07-31 15:18:00,114.207,114.218,114.207,114.212,201800000.0
2006-07-31 15:19:00,114.215,114.241,114.211,114.211,187900001.0
2006-07-31 15:20:00,114.206,114.248,114.205,114.241,318900005.0
2006-07-31 15:21:00,114.245,114.261,114.235,114.235,383600001.0
2006-07-31 15:22:00,114.231,114.247,114.231,114.244,252999999.0
2006-07-31 15:23:00,114.245,114.255,114.238,114.249,160200000.0
2006-07-31 15:24:00,114.262,114.281,114.262,114.27,397100003.0
2006-07-31 15:25:00,114.281,114.31,114.281,114.306,226400000.0
2006-07-31 15:26:00,114.305,114.307,114.294,114.305,184099997.0
2006-07-31 15:27:00,114.306,114.306,114.296,114.304,253400001.0
2006-07-31 15:28:00,114.303,114.306,114.297,114.304,329699999.0
2006-07-31 15:29:00,114.3,114.306,114.3,114.3,290799998.0
2006-07-31 15:30:00,114.309,114.317,114.308,114.31,198699999.0
2006-07-31 15:31:00,114.312,114.312,114.3,114.301,295599999.0
2006-07-31 15:32:00,114.283,114.293,114.272,114.272,350399989.0
2006-07-31 15:33:00,114.264,114.286,114.262,114.286,417499995.0
2006-07-31 15:34:00,114.28,114.314,114.28,114.314,345600000.0
2006-07-31 15:35:00,114.313,114.313,114.294,114.296,208400003.0
2006-07-31 15:36:00,114.301,114.301,114.281,114.291,326199998.0
2006-07-31 15:37:00,114.293,114.298,114.29,114.291,312100002.0
2006-07-31 15:38:00,114.302,114.317,114.302,114.317,252499999.0
2006-07-31 15:39:00,114.303,114.322,114.303,114.312,278400004.0
2006-07-31 15:40:00,114.308,114.308,114.286,114.29,189699998.0
2006-07-31 15:41:00,114.285,114.291,114.27,114.274,207700000.0
2006-07-31 15:42:00,114.27,114.275,114.263,114.264,257100002.0
2006-07-31 15:43:00,114.272,114.3,114.272,114.3,192299997.0
2006-07-31 15:44:00,114.293,114.302,114.287,114.287,131699997.0
2006-07-31 15:45:00,114.291,114.301,114.289,114.301,162400003.0
2006-07-31 15:46:00,114.299,114.309,114.295,114.3,196999999.0
2006-07-31 15:47:00,114.298,114.301,114.288,114.288,186399998.0
2006-07-31 15:48:00,114.296,114.3,114.29,114.299,327100001.0
2006-07-31 15:49:00,114.297,114.304,114.297,114.298,225300001.0
2006-07-31 15:50:00,114.295,114.297,114.284,114.29,314199995.0
2006-07-31 15:51:00,114.292,114.294,114.282,114.285,257499996.0
2006-07-31 15:52:00,114.276,114.276,114.259,114.262,143200002.0
2006-07-31 15:53:00,114.267,114.277,114.267,114.273,188799999.0
2006-07-31 15:54:00,114.29,114.29,114.265,114.283,495900001.0
2006-07-31 15:55:00,114.282,114.285,114.274,114.281,176200000.0
2006-07-31 15:56:00,114.277,114.287,114.272,114.281,287600005.0
2006-07-31 15:57:00,114.28,114.319,114.28,114.317,262300000.0
2006-07-31 15:58:00,114.315,114.319,114.284,114.294,175500000.0
2006-07-31 15:59:00,114.306,114.317,114.306,114.31,170999996.0
2006-07-31 16:00:00,114.305,114.361,114.291,114.33,326000005.0
2006-07-31 16:01:00,114.324,114.324,114.289,114.289,185300004.0
2006-07-31 16:02:00,114.269,114.276,114.261,114.262,104000000.0
2006-07-31 16:03:00,114.275,114.294,114.275,114.288,172799998.0
2006-07-31 16:04:00,114.278,114.298,114.278,114.293,261100000.0
2006-07-31 16:05:00,114.303,114.317,114.298,114.298,195900001.0
2006-07-31 16:06:00,114.3,114.302,114.275,114.284,85099999.0
2006-07-31 16:07:00,114.283,114.283,114.282,114.282,14200000.0
2006-07-31 16:08:00,114.266,114.272,114.262,114.272,89700001.0
2006-07-31 16:09:00,114.279,114.287,114.262,114.262,140799997.0
2006-07-31 16:10:00,114.27,114.282,114.267,114.267,135400005.0
2006-07-31 16:11:00,114.272,114.279,114.267,114.279,279999997.0
2006-07-31 16:12:00,114.277,114.283,114.27,114.279,200400002.0
2006-07-31 16:13:00,114.283,114.283,114.272,114.281,144700001.0
2006-07-31 16:14:00,114.287,114.297,114.287,114.289,163300001.0
2006-07-31 16:15:00,114.283,114.312,114.283,114.31,230000003.0
2006-07-31 16:16:00,114.306,114.321,114.306,114.321,232200002.0
2006-07-31 16:17:00,114.328,114.34,114.328,114.328,236399999.0
2006-07-31 16:18:00,114.33,114.376,114.33,114.376,191400003.0
2006-07-31 16:19:00,114.369,114.369,114.337,114.337,137700002.0
2006-07-31 16:20:00,114.352,114.386,114.352,114.386,293399999.0
2006-07-31 16:21:00,114.387,114.39,114.364,114.365,229699999.0
2006-07-31 16:22:00,114.363,114.38,114.359,114.38,272699996.0
2006-07-31 16:23:00,114.374,114.405,114.374,114.392,263599999.0
2006-07-31 16:24:00,114.371,114.378,114.371,114.378,208399997.0
2006-07-31 16:25:00,114.392,114.404,114.392,114.404,67200000.0
2006-07-31 16:26:00,114.396,114.423,114.396,114.405,257600000.0
2006-07-31 16:27:00,114.404,114.413,114.394,114.394,157400000.0
2006-07-31 16:28:00,114.393,114.401,114.382,114.401,170700001.0
2006-07-31 16:29:00,114.4,114.414,114.4,114.41,208499996.0
2006-07-31 16:30:00,114.412,114.435,114.412,114.43,307200005.0
2006-07-31 16:31:00,114.429,114.434,114.425,114.425,237799998.0
2006-07-31 16:32:00,114.415,114.427,114.415,114.415,271199999.0
2006-07-31 16:33:00,114.4,114.4,114.388,114.389,191900004.0
2006-07-31 16:34:00,114.389,114.408,114.389,114.406,214600003.0
2006-07-31 16:35:00,114.417,114.42,114.411,114.415,228900000.0
2006-07-31 16:36:00,114.412,114.412,114.38,114.387,219300001.0
2006-07-31 16:37:00,114.39,114.416,114.39,114.415,316600005.0
2006-07-31 16:38:00,114.417,114.417,114.409,114.415,199900003.0
2006-07-31 16:39:00,114.411,114.411,114.382,114.382,216700000.0
2006-07-31 16:40:00,114.38,114.385,114.377,114.38,249999998.0
2006-07-31 16:41:00,114.382,114.387,114.367,114.378,192499999.0
2006-07-31 16:42:00,114.358,114.358,114.34,114.34,79000003.0
2006-07-31 16:43:00,114.335,114.345,114.33,114.33,269199998.0
2006-07-31 16:44:00,114.33,114.347,114.33,114.336,209699997.0
2006-07-31 16:45:00,114.343,114.343,114.326,114.333,321800000.0
2006-07-31 16:46:00,114.334,114.365,114.334,114.365,157599997.0
2006-07-31 16:47:00,114.366,114.366,114.344,114.348,195000000.0
2006-07-31 16:48:00,114.347,114.353,114.343,114.353,115199996.0
2006-07-31 16:49:00,114.349,114.356,114.344,114.344,213600002.0
2006-07-31 16:50:00,114.338,114.35,114.338,114.344,141600001.0
2006-07-31 16:51:00,114.359,114.366,114.356,114.365,428099994.0
2006-07-31 16:52:00,114.353,114.386,114.349,114.386,130199999.0
2006-07-31 16:53:00,114.388,114.388,114.38,114.38,72100000.0
2006-07-31 16:54:00,114.386,114.393,114.382,114.393,295899993.0
2006-07-31 16:55:00,114.392,114.409,114.392,114.397,249899994.0
2006-07-31 16:56:00,114.399,114.428,114.399,114.423,246599997.0
2006-07-31 16:57:00,114.423,114.423,114.401,114.408,176799998.0
2006-07-31 16:58:00,114.41,114.412,114.367,114.367,324500001.0
2006-07-31 16:59:00,114.372,114.429,114.372,114.429,223599999.0
2006-07-31 17:00:00,114.425,114.433,114.408,114.418,389000002.0
2006-07-31 17:01:00,114.398,114.408,114.384,114.39,478199999.0
2006-07-31 17:02:00,114.4,114.408,114.399,114.4,114700000.0
2006-07-31 17:03:00,114.392,114.399,114.378,114.384,170700001.0
2006-07-31 17:04:00,114.39,114.402,114.389,114.399,205100002.0
2006-07-31 17:05:00,114.398,114.441,114.394,114.428,249800003.0
2006-07-31 17:06:00,114.437,114.466,114.437,114.464,290899996.0
2006-07-31 17:07:00,114.483,114.526,114.483,114.526,244900008.0
2006-07-31 17:08:00,114.519,114.522,114.513,114.513,55700000.0
2006-07-31 17:09:00,114.512,114.52,114.498,114.498,147799999.0
2006-07-31 17:10:00,114.499,114.499,114.468,114.468,445899997.0
2006-07-31 17:11:00,114.461,114.463,114.446,114.458,317199995.0
2006-07-31 17:12:00,114.452,114.457,114.445,114.445,202899999.0
2006-07-31 17:13:00,114.443,114.443,114.408,114.432,376700002.0
2006-07-31 17:14:00,114.433,114.438,114.424,114.424,135099998.0
2006-07-31 17:15:00,114.415,114.431,114.414,114.431,58400001.0
2006-07-31 17:16:00,114.429,114.429,114.427,114.427,111800003.0
2006-07-31 17:17:00,114.428,114.431,114.422,114.425,204800004.0
2006-07-31 17:18:00,114.418,114.419,114.418,114.419,23199999.0
2006-07-31 17:19:00,114.415,114.43,114.412,114.412,293400006.0
2006-07-31 17:20:00,114.417,114.43,114.417,114.42,148800001.0
2006-07-31 17:21:00,114.422,114.431,114.417,114.417,221400002.0
2006-07-31 17:22:00,114.417,114.42,114.415,114.42,187400001.0
2006-07-31 17:23:00,114.412,114.42,114.412,114.415,189600001.0
2006-07-31 17:24:00,114.416,114.416,114.401,114.401,145800001.0
2006-07-31 17:25:00,114.405,114.406,114.39,114.39,169299999.0
2006-07-31 17:26:00,114.376,114.383,114.37,114.383,256999999.0
2006-07-31 17:27:00,114.389,114.396,114.382,114.382,228200001.0
2006-07-31 17:28:00,114.391,114.393,114.383,114.387,303899998.0
2006-07-31 17:29:00,114.375,114.384,114.368,114.384,275799998.0
2006-07-31 17:30:00,114.38,114.39,114.374,114.387,77700001.0
2006-07-31 17:31:00,114.386,114.387,114.379,114.384,167599998.0
2006-07-31 17:32:00,114.389,114.406,114.387,114.401,268500000.0
2006-07-31 17:33:00,114.393,114.404,114.393,114.397,117000003.0
2006-07-31 17:34:00,114.396,114.4,114.384,114.399,266200000.0
2006-07-31 17:35:00,114.406,114.408,114.4,114.4,286100001.0
2006-07-31 17:36:00,114.397,114.401,114.382,114.389,341200001.0
2006-07-31 17:37:00,114.385,114.385,114.38,114.383,251399999.0
2006-07-31 17:38:00,114.382,114.384,114.374,114.383,310600003.0
2006-07-31 17:39:00,114.378,114.378,114.364,114.369,171399998.0
2006-07-31 17:40:00,114.368,114.378,114.368,114.374,79500001.0
2006-07-31 17:41:00,114.372,114.39,114.372,114.372,421499993.0
2006-07-31 17:42:00,114.37,114.377,114.37,114.377,77300002.0
2006-07-31 17:43:00,114.376,114.392,114.376,114.383,223099999.0
2006-07-31 17:44:00,114.393,114.393,114.383,114.385,273699998.0
2006-07-31 17:45:00,114.382,114.393,114.382,114.393,91900000.0
2006-07-31 17:46:00,114.39,114.393,114.386,114.393,240099996.0
2006-07-31 17:47:00,114.385,114.421,114.384,114.421,306799997.0
2006-07-31 17:48:00,114.434,114.443,114.429,114.429,157200002.0
2006-07-31 17:49:00,114.432,114.44,114.425,114.425,174700000.0
2006-07-31 17:50:00,114.433,114.465,114.433,114.465,210500000.0
2006-07-31 17:51:00,114.465,114.468,114.45,114.45,262100002.0
2006-07-31 17:52:00,114.455,114.466,114.449,114.449,247700000.0
2006-07-31 17:53:00,114.452,114.452,114.434,114.434,205100003.0
2006-07-31 17:54:00,114.431,114.431,114.412,114.416,216299999.0
2006-07-31 17:55:00,114.416,114.426,114.416,114.426,160099999.0
2006-07-31 17:56:00,114.428,114.428,114.415,114.417,91700001.0
2006-07-31 17:57:00,114.407,114.411,114.389,114.411,396300001.0
2006-07-31 17:58:00,114.412,114.416,114.412,114.416,144100001.0
2006-07-31 17:59:00,114.418,114.434,114.418,114.43,272299999.0
2006-07-31 18:00:00,114.425,114.432,114.411,114.426,174799998.0
2006-07-31 18:01:00,114.425,114.44,114.424,114.439,1983000009.0
2006-07-31 18:02:00,114.44,114.46,114.44,114.46,1765899990.0
2006-07-31 18:03:00,114.45,114.46,114.45,114.46,1765899990.0
2006-07-31 18:04:00,114.47,114.48,114.47,114.48,1765899990.0
2006-07-31 18:05:00,114.47,114.48,114.47,114.48,1765899990.0
2006-07-31 18:06:00,114.49,114.49,114.46,114.48,1765899990.0
2006-07-31 18:07:00,114.47,114.47,114.47,114.47,1765899990.0
2006-07-31 18:08:00,114.48,114.48,114.47,114.47,1765899990.0
2006-07-31 18:09:00,114.48,114.48,114.47,114.47,1765899990.0
2006-07-31 18:10:00,114.48,114.49,114.46,114.49,1765899990.0
2006-07-31 18:11:00,114.478,114.487,114.473,114.487,1765899990.0
2006-07-31 18:12:00,114.486,114.5,114.484,114.493,2113699987.0
2006-07-31 18:13:00,114.5,114.5,114.49,114.5,1860500005.0
2006-07-31 18:14:00,114.49,114.51,114.49,114.51,1860500005.0
2006-07-31 18:15:00,114.5,114.52,114.5,114.51,1860500005.0
2006-07-31 18:16:00,114.52,114.52,114.52,114.52,1860500005.0
2006-07-31 18:17:00,114.503,114.524,114.503,114.515,1860500005.0
2006-07-31 18:18:00,114.53,114.53,114.52,114.53,1942499993.0
2006-07-31 18:19:00,114.52,114.52,114.49,114.5,1942499993.0
2006-07-31 18:20:00,114.49,114.5,114.49,114.5,1942499993.0
2006-07-31 18:21:00,114.49,114.5,114.48,114.48,1942499993.0
2006-07-31 18:22:00,114.49,114.49,114.49,114.49,1942499993.0
2006-07-31 18:23:00,114.48,114.49,114.48,114.49,1942499993.0
2006-07-31 18:24:00,114.48,114.49,114.48,114.49,1942499993.0
2006-07-31 18:25:00,114.48,114.49,114.48,114.48,1942499993.0
2006-07-31 18:26:00,114.464,114.473,114.455,114.46,1942499993.0
2006-07-31 18:27:00,114.465,114.465,114.457,114.465,2065199993.0
2006-07-31 18:28:00,114.48,114.48,114.46,114.47,1797900003.0
2006-07-31 18:29:00,114.48,114.48,114.46,114.47,1797900003.0
2006-07-31 18:30:00,114.462,114.475,114.462,114.468,1797900003.0
2006-07-31 18:31:00,114.49,114.49,114.48,114.49,2037300003.0
2006-07-31 18:32:00,114.48,114.48,114.46,114.47,2037300003.0
2006-07-31 18:33:00,114.48,114.48,114.47,114.48,2037300003.0
2006-07-31 18:34:00,114.49,114.49,114.48,114.48,2037300003.0
2006-07-31 18:35:00,114.47,114.48,114.46,114.46,2037300003.0
2006-07-31 18:36:00,114.447,114.459,114.447,114.457,2037300003.0
2006-07-31 18:37:00,114.455,114.458,114.453,114.458,1343000000.0
2006-07-31 18:38:00,114.458,114.46,114.45,114.455,1417900001.0
2006-07-31 18:39:00,114.461,114.471,114.459,114.462,685500002.0
2006-07-31 18:40:00,114.465,114.475,114.463,114.468,1510500001.0
2006-07-31 18:41:00,114.468,114.479,114.466,114.472,1523299996.0
2006-07-31 18:42:00,114.472,114.492,114.472,114.486,1424900000.0
2006-07-31 18:43:00,114.492,114.517,114.492,114.517,1304499991.0
2006-07-31 18:44:00,114.517,114.526,114.51,114.51,816000002.0
2006-07-31 18:45:00,114.508,114.522,114.503,114.508,1770600011.0
2006-07-31 18:46:00,114.507,114.529,114.507,114.527,1963900017.0
2006-07-31 18:47:00,114.538,114.576,114.538,114.576,572199993.0
2006-07-31 18:48:00,114.588,114.612,114.577,114.583,951300000.0
2006-07-31 18:49:00,114.581,114.655,114.581,114.645,1187299995.0
2006-07-31 18:50:00,114.647,114.647,114.63,114.638,1598800006.0
2006-07-31 18:51:00,114.635,114.635,114.621,114.621,1666400000.0
2006-07-31 18:52:00,114.61,114.613,114.586,114.61,1576500011.0
2006-07-31 18:53:00,114.617,114.617,114.6,114.611,1537800002.0
2006-07-31 18:54:00,114.63,114.64,114.63,114.64,2078200001.0
2006-07-31 18:55:00,114.605,114.613,114.592,114.592,2078200001.0
2006-07-31 18:56:00,114.585,114.6,114.585,114.592,509199993.0
2006-07-31 18:57:00,114.591,114.595,114.586,114.593,960499998.0
2006-07-31 18:58:00,114.592,114.592,114.582,114.586,1404499993.0
2006-07-31 18:59:00,114.593,114.6,114.582,114.6,1547600003.0
2006-07-31 19:00:00,114.604,114.618,114.601,114.61,707500000.0
2006-07-31 19:01:00,114.62,114.637,114.613,114.627,741800009.0
2006-07-31 19:02:00,114.631,114.643,114.629,114.638,645900004.0
2006-07-31 19:03:00,114.643,114.658,114.638,114.655,1592200000.0
2006-07-31 19:04:00,114.665,114.704,114.665,114.7,1026800008.0
2006-07-31 19:05:00,114.698,114.699,114.674,114.682,401999998.0
2006-07-31 19:06:00,114.681,114.691,114.681,114.682,997900003.0
2006-07-31 19:07:00,114.679,114.679,114.67,114.676,2114599998.0
2006-07-31 19:08:00,114.674,114.674,114.662,114.67,1876800001.0
2006-07-31 19:09:00,114.668,114.671,114.658,114.658,797500003.0
2006-07-31 19:10:00,114.668,114.679,114.665,114.672,750799994.0
2006-07-31 19:11:00,114.672,114.674,114.663,114.665,644500008.0
2006-07-31 19:12:00,114.672,114.681,114.669,114.672,1044199995.0
2006-07-31 19:13:00,114.67,114.67,114.656,114.656,657400002.0
2006-07-31 19:14:00,114.658,114.682,114.658,114.674,873699996.0
2006-07-31 19:15:00,114.68,114.685,114.672,114.676,1884999993.0
2006-07-31 19:16:00,114.671,114.671,114.63,114.634,950900008.0
2006-07-31 19:17:00,114.63,114.678,114.62,114.678,807600005.0
2006-07-31 19:18:00,114.675,114.678,114.66,114.66,760099990.0
2006-07-31 19:19:00,114.652,114.652,114.632,114.645,1498600009.0
2006-07-31 19:20:00,114.645,114.646,114.636,114.637,885500006.0
2006-07-31 19:21:00,114.635,114.639,114.631,114.635,1557200003.0
2006-07-31 19:22:00,114.636,114.644,114.635,114.644,780300000.0
2006-07-31 19:23:00,114.67,114.67,114.65,114.66,1484300008.0
2006-07-31 19:24:00,114.657,114.665,114.652,114.653,1484300008.0
2006-07-31 19:25:00,114.655,114.675,114.655,114.663,1200299998.0
2006-07-31 19:26:00,114.66,114.69,114.66,114.69,1414299997.0
2006-07-31 19:27:00,114.69,114.717,114.69,114.717,1414299997.0
2006-07-31 19:28:00,114.713,114.723,114.712,114.712,963600011.0
2006-07-31 19:29:00,114.715,114.716,114.702,114.702,635500003.0
2006-07-31 19:30:00,114.693,114.699,114.674,114.688,698100001.0
2006-07-31 19:31:00,114.693,114.693,114.673,114.684,1796599995.0
2006-07-31 19:32:00,114.691,114.707,114.691,114.707,1709599998.0
2006-07-31 19:33:00,114.714,114.714,114.703,114.714,1111800003.0
2006-07-31 19:34:00,114.713,114.713,114.696,114.705,1129900000.0
2006-07-31 19:35:00,114.701,114.701,114.68,114.698,1513700013.0
2006-07-31 19:36:00,114.689,114.701,114.688,114.698,543499999.0
2006-07-31 19:37:00,114.696,114.707,114.691,114.691,362700007.0
2006-07-31 19:38:00,114.687,114.692,114.682,114.682,882200004.0
2006-07-31 19:39:00,114.683,114.705,114.683,114.705,1301700003.0
2006-07-31 19:40:00,114.71,114.712,114.705,114.708,882999994.0
2006-07-31 19:41:00,114.7,114.7,114.676,114.688,1296699998.0
2006-07-31 19:42:00,114.68,114.703,114.671,114.671,693500002.0
2006-07-31 19:43:00,114.668,114.683,114.668,114.679,576199996.0
2006-07-31 19:44:00,114.68,114.697,114.68,114.695,764300002.0
2006-07-31 19:45:00,114.693,114.693,114.676,114.678,572099994.0
2006-07-31 19:46:00,114.673,114.673,114.661,114.668,1032199997.0
2006-07-31 19:47:00,114.67,114.672,114.662,114.663,627100005.0
2006-07-31 19:48:00,114.663,114.673,114.659,114.669,1743299985.0
2006-07-31 19:49:00,114.675,114.675,114.667,114.672,564499997.0
2006-07-31 19:50:00,114.675,114.675,114.668,114.675,771999997.0
2006-07-31 19:51:00,114.675,114.675,114.67,114.675,826600001.0
2006-07-31 19:52:00,114.676,114.685,114.676,114.682,872699997.0
2006-07-31 19:53:00,114.687,114.688,114.68,114.685,926100000.0
2006-07-31 19:54:00,114.685,114.685,114.68,114.682,1332599995.0
2006-07-31 19:55:00,114.676,114.681,114.665,114.68,736100002.0
2006-07-31 19:56:00,114.68,114.68,114.672,114.68,773099998.0
2006-07-31 19:57:00,114.68,114.685,114.664,114.675,661800005.0
2006-07-31 19:58:00,114.675,114.679,114.663,114.667,1666000012.0
2006-07-31 19:59:00,114.667,114.667,114.655,114.665,974600003.0
2006-07-31 20:00:00,114.665,114.665,114.66,114.66,387699990.0
2006-07-31 20:01:00,114.662,114.683,114.662,114.683,558200002.0
2006-07-31 20:02:00,114.68,114.693,114.68,114.693,1140499993.0
2006-07-31 20:03:00,114.697,114.708,114.696,114.708,812700007.0
2006-07-31 20:04:00,114.708,114.708,114.699,114.702,964300007.0
2006-07-31 20:05:00,114.695,114.702,114.692,114.697,1089600016.0
2006-07-31 20:06:00,114.692,114.715,114.692,114.714,1522799995.0
2006-07-31 20:07:00,114.71,114.719,114.707,114.714,778700004.0
2006-07-31 20:08:00,114.711,114.722,114.711,114.722,909900003.0
2006-07-31 20:09:00,114.719,114.722,114.711,114.712,1180800011.0
2006-07-31 20:10:00,114.715,114.72,114.705,114.71,671600000.0
2006-07-31 20:11:00,114.71,114.716,114.702,114.707,1839199990.0
2006-07-31 20:12:00,114.7,114.7,114.68,114.68,773700005.0
2006-07-31 20:13:00,114.692,114.708,114.692,114.705,773700005.0
2006-07-31 20:14:00,114.714,114.717,114.707,114.715,1044400001.0
2006-07-31 20:15:00,114.72,114.73,114.717,114.717,1352100003.0
2006-07-31 20:16:00,114.715,114.728,114.714,114.721,1146500004.0
2006-07-31 20:17:00,114.722,114.726,114.711,114.711,910300003.0
2006-07-31 20:18:00,114.717,114.727,114.717,114.724,263999999.0
2006-07-31 20:19:00,114.725,114.727,114.719,114.725,1106500004.0
2006-07-31 20:20:00,114.725,114.725,114.715,114.716,919899995.0
2006-07-31 20:21:00,114.716,114.722,114.712,114.715,1449600001.0
2006-07-31 20:22:00,114.714,114.72,114.709,114.714,1362300014.0
2006-07-31 20:23:00,114.716,114.726,114.714,114.725,806600003.0
2006-07-31 20:24:00,114.722,114.724,114.703,114.703,856800014.0
2006-07-31 20:25:00,114.71,114.72,114.706,114.71,1104900003.0
2006-07-31 20:26:00,114.71,114.718,114.707,114.718,959199997.0
2006-07-31 20:27:00,114.719,114.719,114.706,114.707,1153400006.0
2006-07-31 20:28:00,114.705,114.711,114.695,114.702,2055600009.0
2006-07-31 20:30:00,114.72,114.72,114.71,114.71,535200000.0
2006-07-31 20:31:00,114.72,114.72,114.71,114.71,535200000.0
2006-07-31 20:32:00,114.7,114.71,114.7,114.7,535200000.0
2006-07-31 20:33:00,114.691,114.696,114.687,114.695,535200000.0
2006-07-31 20:34:00,114.695,114.698,114.693,114.696,428600001.0
2006-07-31 20:35:00,114.695,114.699,114.688,114.692,669500013.0
2006-07-31 20:36:00,114.687,114.687,114.673,114.676,567299999.0
2006-07-31 20:37:00,114.675,114.679,114.669,114.679,502500001.0
2006-07-31 20:38:00,114.682,114.689,114.675,114.689,1304600002.0
2006-07-31 20:39:00,114.69,114.69,114.682,114.69,758399995.0
2006-07-31 20:40:00,114.71,114.71,114.71,114.71,991100003.0
2006-07-31 20:41:00,114.699,114.7,114.684,114.695,991100003.0
2006-07-31 20:42:00,114.691,114.701,114.69,114.694,1328499989.0
2006-07-31 20:43:00,114.694,114.7,114.69,114.699,1255600001.0
2006-07-31 20:44:00,114.699,114.699,114.688,114.695,1699200004.0
2006-07-31 20:45:00,114.693,114.696,114.674,114.68,1067600007.0
2006-07-31 20:46:00,114.687,114.698,114.684,114.688,1574600002.0
2006-07-31 20:47:00,114.685,114.687,114.67,114.685,2071300003.0
2006-07-31 20:48:00,114.685,114.691,114.673,114.683,1504900002.0
2006-07-31 20:49:00,114.676,114.676,114.65,114.654,1548100008.0
2006-07-31 20:50:00,114.646,114.654,114.624,114.624,1191500003.0
2006-07-31 20:51:00,114.62,114.631,114.619,114.63,632299999.0
2006-07-31 20:52:00,114.627,114.627,114.604,114.604,224399998.0
2006-07-31 20:53:00,114.606,114.621,114.604,114.618,1277200005.0
2006-07-31 20:54:00,114.619,114.619,114.613,114.617,604900001.0
2006-07-31 20:55:00,114.616,114.616,114.598,114.605,2063300004.0
2006-07-31 20:56:00,114.61,114.618,114.604,114.618,747099995.0
2006-07-31 20:57:00,114.618,114.618,114.6,114.607,1065000003.0
2006-07-31 20:58:00,114.62,114.63,114.62,114.62,1879400009.0
2006-07-31 20:59:00,114.63,114.63,114.6,114.62,1879400009.0
2006-07-31 21:00:00,114.61,114.619,114.603,114.611,1879400009.0
2006-07-31 21:01:00,114.615,114.617,114.595,114.604,1162999999.0
2006-07-31 21:02:00,114.604,114.608,114.595,114.597,775299997.0
2006-07-31 21:03:00,114.598,114.603,114.588,114.588,921300006.0
2006-07-31 21:04:00,114.586,114.593,114.58,114.585,467199994.0
2006-07-31 21:05:00,114.58,114.58,114.552,114.559,921800001.0
2006-07-31 21:06:00,114.554,114.565,114.552,114.563,640000001.0
2006-07-31 21:07:00,114.568,114.569,114.559,114.565,1349600005.0
2006-07-31 21:08:00,114.567,114.567,114.552,114.567,775300004.0
2006-07-31 21:09:00,114.563,114.567,114.558,114.558,406700007.0
2006-07-31 21:10:00,114.557,114.56,114.551,114.556,546100009.0
2006-07-31 21:11:00,114.557,114.557,114.555,114.555,205199999.0
2006-07-31 21:12:00,114.553,114.56,114.553,114.555,368600004.0
2006-07-31 21:13:00,114.55,114.566,114.55,114.562,572499995.0
2006-07-31 21:14:00,114.57,114.57,114.56,114.565,1881899998.0
2006-07-31 21:15:00,114.563,114.568,114.555,114.557,1572500006.0
2006-07-31 21:16:00,114.552,114.563,114.551,114.554,1275000005.0
2006-07-31 21:17:00,114.558,114.57,114.553,114.561,1682000007.0
2006-07-31 21:18:00,114.565,114.57,114.562,114.563,941199993.0
2006-07-31 21:19:00,114.565,114.578,114.565,114.578,1353600005.0
2006-07-31 21:20:00,114.583,114.593,114.579,114.593,1437999993.0
2006-07-31 21:21:00,114.599,114.615,114.599,114.601,1100900006.0
2006-07-31 21:22:00,114.604,114.616,114.602,114.608,1791100004.0
2006-07-31 21:23:00,114.61,114.61,114.601,114.606,999700010.0
2006-07-31 21:24:00,114.602,114.602,114.585,114.586,1564400008.0
2006-07-31 21:25:00,114.585,114.593,114.583,114.585,1729500004.0
2006-07-31 21:26:00,114.585,114.59,114.582,114.585,921200003.0
2006-07-31 21:27:00,114.587,114.597,114.586,114.597,694000000.0
2006-07-31 21:28:00,114.595,114.598,114.59,114.592,257100000.0
2006-07-31 21:29:00,114.596,114.598,114.589,114.589,703300012.0
2006-07-31 21:30:00,114.593,114.611,114.589,114.611,912200006.0
2006-07-31 21:31:00,114.61,114.617,114.6,114.6,132600001.0
2006-07-31 21:32:00,114.597,114.603,114.597,114.603,839400001.0
2006-07-31 21:33:00,114.602,114.608,114.602,114.605,451999999.0
2006-07-31 21:34:00,114.605,114.605,114.6,114.6,473900012.0
2006-07-31 21:35:00,114.605,114.605,114.6,114.6,220600002.0
2006-07-31 21:36:00,114.601,114.614,114.599,114.599,490100005.0
2006-07-31 21:37:00,114.602,114.61,114.601,114.608,635599999.0
2006-07-31 21:38:00,114.607,114.607,114.592,114.592,277100003.0
2006-07-31 21:39:00,114.595,114.603,114.593,114.603,461100001.0
2006-07-31 21:40:00,114.606,114.61,114.6,114.601,706999993.0
2006-07-31 21:41:00,114.602,114.613,114.602,114.613,668500001.0
2006-07-31 21:42:00,114.615,114.624,114.61,114.616,867400000.0
2006-07-31 21:43:00,114.612,114.615,114.602,114.61,399299998.0
2006-07-31 21:44:00,114.619,114.624,114.614,114.617,1645400008.0
2006-07-31 21:45:00,114.617,114.626,114.615,114.624,837499997.0
2006-07-31 21:46:00,114.62,114.629,114.617,114.621,952400004.0
2006-07-31 21:47:00,114.615,114.624,114.612,114.619,456799997.0
2006-07-31 21:48:00,114.622,114.633,114.616,114.616,969099997.0
2006-07-31 21:49:00,114.617,114.629,114.615,114.618,589999996.0
2006-07-31 21:50:00,114.617,114.626,114.617,114.624,185099999.0
2006-07-31 21:51:00,114.628,114.643,114.628,114.632,376300000.0
2006-07-31 21:52:00,114.642,114.642,114.624,114.624,166599998.0
2006-07-31 21:53:00,114.623,114.637,114.623,114.63,393500001.0
2006-07-31 21:54:00,114.628,114.629,114.621,114.626,800500004.0
2006-07-31 21:55:00,114.624,114.636,114.624,114.624,278099998.0
2006-07-31 21:56:00,114.628,114.637,114.625,114.629,449700003.0
2006-07-31 21:57:00,114.631,114.631,114.619,114.619,328699999.0
2006-07-31 21:58:00,114.618,114.628,114.616,114.628,96000001.0
2006-07-31 21:59:00,114.63,114.634,114.622,114.625,608200008.0
2006-07-31 22:00:00,114.625,114.63,114.623,114.625,901099995.0
2006-07-31 22:01:00,114.626,114.643,114.624,114.643,1114200005.0
2006-07-31 22:02:00,114.637,114.642,114.628,114.631,915000000.0
2006-07-31 22:03:00,114.627,114.631,114.622,114.622,299300000.0
2006-07-31 22:04:00,114.619,114.626,114.612,114.62,719799991.0
2006-07-31 22:05:00,114.622,114.624,114.617,114.624,219000000.0
2006-07-31 22:06:00,114.62,114.62,114.62,114.62,167799998.0
2006-07-31 22:07:00,114.62,114.622,114.619,114.62,340500003.0
2006-07-31 22:08:00,114.615,114.62,114.61,114.61,227000002.0
2006-07-31 22:09:00,114.622,114.622,114.592,114.592,219699995.0
2006-07-31 22:10:00,114.586,114.597,114.586,114.591,162999999.0
2006-07-31 22:11:00,114.585,114.594,114.58,114.594,718900008.0
2006-07-31 22:12:00,114.598,114.607,114.595,114.607,200399999.0
2006-07-31 22:13:00,114.611,114.619,114.611,114.615,494700005.0
2006-07-31 22:14:00,114.615,114.62,114.61,114.61,377100000.0
2006-07-31 22:15:00,114.615,114.621,114.612,114.616,227800003.0
2006-07-31 22:16:00,114.615,114.615,114.605,114.605,760699995.0
2006-07-31 22:17:00,114.61,114.618,114.609,114.61,182200001.0
2006-07-31 22:18:00,114.611,114.616,114.608,114.615,488000001.0
2006-07-31 22:19:00,114.615,114.623,114.615,114.62,520699997.0
2006-07-31 22:20:00,114.62,114.62,114.617,114.618,175400001.0
2006-07-31 22:21:00,114.618,114.618,114.603,114.615,250300001.0
2006-07-31 22:22:00,114.619,114.63,114.618,114.618,220699998.0
2006-07-31 22:23:00,114.615,114.615,114.61,114.61,105400000.0
2006-07-31 22:24:00,114.613,114.613,114.602,114.606,323500000.0
2006-07-31 22:25:00,114.616,114.619,114.608,114.615,276599994.0
2006-07-31 22:26:00,114.61,114.613,114.602,114.605,359500000.0
2006-07-31 22:27:00,114.612,114.615,114.605,114.612,976099995.0
2006-07-31 22:28:00,114.61,114.61,114.6,114.61,211900001.0
2006-07-31 22:29:00,114.605,114.614,114.604,114.608,225299995.0
2006-07-31 22:30:00,114.615,114.615,114.612,114.613,286700000.0
2006-07-31 22:31:00,114.613,114.613,114.608,114.613,271199996.0
2006-07-31 22:32:00,114.616,114.627,114.611,114.627,446200001.0
2006-07-31 22:33:00,114.635,114.635,114.627,114.63,679300001.0
2006-07-31 22:34:00,114.629,114.649,114.629,114.647,788299992.0
2006-07-31 22:35:00,114.656,114.663,114.656,114.659,351600003.0
2006-07-31 22:36:00,114.658,114.671,114.653,114.654,941899993.0
2006-07-31 22:37:00,114.649,114.652,114.647,114.647,267300002.0
2006-07-31 22:38:00,114.65,114.652,114.637,114.637,271200005.0
2006-07-31 22:39:00,114.639,114.646,114.639,114.646,336700004.0
2006-07-31 22:40:00,114.642,114.649,114.63,114.63,568399988.0
2006-07-31 22:41:00,114.634,114.634,114.63,114.63,329699991.0
2006-07-31 22:42:00,114.627,114.636,114.627,114.63,184100002.0
2006-07-31 22:43:00,114.633,114.657,114.633,114.657,209200001.0
2006-07-31 22:44:00,114.663,114.668,114.658,114.664,249100000.0
2006-07-31 22:45:00,114.67,114.67,114.66,114.663,469799999.0
2006-07-31 22:46:00,114.663,114.663,114.648,114.648,242099997.0
2006-07-31 22:47:00,114.658,114.658,114.645,114.647,188100003.0
2006-07-31 22:48:00,114.65,114.655,114.64,114.64,327000003.0
2006-07-31 22:49:00,114.652,114.654,114.649,114.652,229499996.0
2006-07-31 22:50:00,114.645,114.66,114.643,114.643,573700007.0
2006-07-31 22:51:00,114.654,114.666,114.654,114.655,332900001.0
2006-07-31 22:52:00,114.653,114.665,114.653,114.655,243000005.0
2006-07-31 22:53:00,114.658,114.658,114.643,114.643,468799995.0
2006-07-31 22:54:00,114.646,114.656,114.644,114.652,254699998.0
2006-07-31 22:55:00,114.655,114.655,114.65,114.65,318900000.0
2006-07-31 22:56:00,114.652,114.663,114.647,114.647,195800001.0
2006-07-31 22:57:00,114.645,114.652,114.644,114.645,404600002.0
2006-07-31 22:58:00,114.645,114.662,114.644,114.655,274500000.0
2006-07-31 22:59:00,114.64,114.645,114.63,114.635,277899996.0
2006-07-31 23:00:00,114.639,114.662,114.639,114.648,318099998.0
2006-07-31 23:01:00,114.65,114.651,114.638,114.638,150899999.0
2006-07-31 23:02:00,114.65,114.674,114.641,114.654,330799998.0
2006-07-31 23:03:00,114.655,114.664,114.629,114.632,251499995.0
2006-07-31 23:04:00,114.657,114.659,114.635,114.635,306600000.0
2006-07-31 23:05:00,114.652,114.658,114.638,114.649,189700000.0
2006-07-31 23:06:00,114.648,114.675,114.64,114.669,211200003.0
2006-07-31 23:07:00,114.663,114.666,114.637,114.637,187699999.0
2006-07-31 23:08:00,114.638,114.673,114.638,114.651,336300000.0
2006-07-31 23:09:00,114.648,114.668,114.646,114.656,97399999.0
2006-07-31 23:10:00,114.646,114.665,114.64,114.66,348499998.0
2006-07-31 23:11:00,114.67,114.675,114.656,114.656,207700002.0
2006-07-31 23:12:00,114.659,114.662,114.642,114.662,225800000.0
2006-07-31 23:13:00,114.657,114.678,114.651,114.662,250199998.0
2006-07-31 23:14:00,114.647,114.668,114.635,114.635,281100004.0
2006-07-31 23:15:00,114.648,114.675,114.639,114.667,384099997.0
2006-07-31 23:16:00,114.67,114.676,114.641,114.642,139299997.0
2006-07-31 23:17:00,114.65,114.671,114.644,114.658,236900007.0
2006-07-31 23:18:00,114.65,114.669,114.643,114.648,201999999.0
2006-07-31 23:19:00,114.654,114.671,114.653,114.655,174800003.0
2006-07-31 23:20:00,114.656,114.67,114.649,114.67,116699999.0
2006-07-31 23:21:00,114.668,114.674,114.651,114.674,266899993.0
2006-07-31 23:22:00,114.676,114.676,114.641,114.664,175700003.0
2006-07-31 23:23:00,114.66,114.66,114.637,114.642,187100002.0
2006-07-31 23:24:00,114.641,114.652,114.628,114.628,192900001.0
2006-07-31 23:25:00,114.63,114.656,114.626,114.642,138100000.0
2006-07-31 23:26:00,114.635,114.65,114.621,114.65,367499999.0
2006-07-31 23:27:00,114.657,114.664,114.629,114.642,348500001.0
2006-07-31 23:28:00,114.64,114.647,114.635,114.637,221399997.0
2006-07-31 23:29:00,114.638,114.642,114.638,114.639,154100000.0
2006-07-31 23:30:00,114.641,114.642,114.637,114.642,30300000.0
2006-07-31 23:31:00,114.64,114.64,114.632,114.64,205399999.0
2006-07-31 23:32:00,114.631,114.637,114.627,114.635,196300002.0
2006-07-31 23:33:00,114.637,114.638,114.629,114.635,79400001.0
2006-07-31 23:34:00,114.637,114.642,114.632,114.642,186599994.0
2006-07-31 23:35:00,114.642,114.651,114.639,114.639,196700002.0
2006-07-31 23:36:00,114.64,114.643,114.634,114.638,391599998.0
2006-07-31 23:37:00,114.635,114.64,114.633,114.64,38700000.0
2006-07-31 23:38:00,114.635,114.64,114.633,114.635,249799995.0
2006-07-31 23:39:00,114.639,114.643,114.639,114.643,44699999.0
2006-07-31 23:40:00,114.64,114.645,114.635,114.638,272299995.0
2006-07-31 23:41:00,114.635,114.645,114.635,114.645,146399997.0
2006-07-31 23:42:00,114.64,114.643,114.634,114.642,193299999.0
2006-07-31 23:43:00,114.633,114.646,114.632,114.637,180800005.0
2006-07-31 23:44:00,114.631,114.637,114.622,114.622,269399999.0
2006-07-31 23:45:00,114.622,114.622,114.613,114.613,130600003.0
2006-07-31 23:46:00,114.62,114.62,114.615,114.615,201000002.0
2006-07-31 23:47:00,114.614,114.623,114.614,114.623,124700001.0
2006-07-31 23:48:00,114.626,114.63,114.618,114.63,282499997.0
2006-07-31 23:49:00,114.628,114.628,114.618,114.62,264000002.0
2006-07-31 23:50:00,114.617,114.625,114.617,114.625,157899998.0
2006-07-31 23:51:00,114.612,114.612,114.592,114.592,149200001.0
2006-07-31 23:52:00,114.608,114.617,114.607,114.61,137100003.0
2006-07-31 23:53:00,114.617,114.617,114.61,114.615,316899994.0
2006-07-31 23:54:00,114.617,114.617,114.608,114.608,195299996.0
2006-07-31 23:55:00,114.61,114.615,114.605,114.615,208599997.0
2006-07-31 23:56:00,114.618,114.618,114.598,114.598,260500001.0
2006-07-31 23:57:00,114.595,114.603,114.595,114.595,286600000.0
2006-07-31 23:58:00,114.6,114.6,114.593,114.593,144500002.0
2006-07-31 23:59:00,114.6,114.6,114.59,114.59,374599996.0
2006-08-01 00:00:00,114.608,114.62,114.603,114.612,299999998.0
2006-08-01 00:01:00,114.61,114.61,114.61,114.61,49500001.0
2006-08-01 00:02:00,114.607,114.616,114.607,114.615,150200004.0
2006-08-01 00:03:00,114.616,114.618,114.611,114.611,103400000.0
2006-08-01 00:04:00,114.611,114.617,114.61,114.613,318700001.0
2006-08-01 00:05:00,114.62,114.623,114.613,114.623,221100001.0
2006-08-01 00:06:00,114.622,114.627,114.612,114.625,263299997.0
2006-08-01 00:07:00,114.624,114.625,114.617,114.62,170000001.0
2006-08-01 00:08:00,114.62,114.62,114.61,114.612,112099999.0
2006-08-01 00:09:00,114.612,114.623,114.611,114.623,440299998.0
2006-08-01 00:10:00,114.625,114.625,114.615,114.625,233499996.0
2006-08-01 00:11:00,114.622,114.625,114.615,114.62,213899999.0
2006-08-01 00:12:00,114.63,114.636,114.622,114.636,409500000.0
2006-08-01 00:13:00,114.635,114.646,114.635,114.645,111599999.0
2006-08-01 00:14:00,114.645,114.645,114.637,114.64,188400000.0
2006-08-01 00:15:00,114.645,114.645,114.635,114.641,174399999.0
2006-08-01 00:16:00,114.637,114.645,114.637,114.637,104999998.0
2006-08-01 00:17:00,114.632,114.64,114.632,114.633,247400001.0
2006-08-01 00:18:00,114.642,114.648,114.638,114.647,328799999.0
2006-08-01 00:19:00,114.642,114.643,114.633,114.633,270499996.0
2006-08-01 00:20:00,114.642,114.642,114.637,114.641,216799998.0
2006-08-01 00:21:00,114.635,114.643,114.632,114.64,225600002.0
2006-08-01 00:22:00,114.635,114.654,114.635,114.654,361599995.0
2006-08-01 00:23:00,114.656,114.656,114.642,114.648,268900005.0
2006-08-01 00:24:00,114.646,114.652,114.642,114.649,255899995.0
2006-08-01 00:25:00,114.65,114.655,114.65,114.652,26400000.0
2006-08-01 00:26:00,114.654,114.654,114.646,114.654,157299999.0
2006-08-01 00:27:00,114.656,114.656,114.644,114.654,159099996.0
2006-08-01 00:28:00,114.652,114.657,114.642,114.657,242900008.0
2006-08-01 00:29:00,114.66,114.66,114.653,114.66,176899997.0
2006-08-01 00:30:00,114.657,114.657,114.641,114.657,166500003.0
2006-08-01 00:31:00,114.658,114.658,114.642,114.645,281300006.0
2006-08-01 00:32:00,114.645,114.645,114.635,114.635,209999996.0
2006-08-01 00:33:00,114.643,114.643,114.631,114.643,238699999.0
2006-08-01 00:34:00,114.641,114.647,114.638,114.646,282100002.0
2006-08-01 00:35:00,114.643,114.643,114.635,114.643,377000001.0
2006-08-01 00:36:00,114.641,114.641,114.623,114.623,273300001.0
2006-08-01 00:37:00,114.627,114.632,114.617,114.622,265000005.0
2006-08-01 00:38:00,114.621,114.628,114.618,114.622,136699999.0
2006-08-01 00:39:00,114.621,114.621,114.609,114.609,211799997.0
2006-08-01 00:40:00,114.606,114.606,114.595,114.597,195200002.0
2006-08-01 00:41:00,114.598,114.612,114.598,114.612,221799998.0
2006-08-01 00:42:00,114.615,114.615,114.605,114.612,289200004.0
2006-08-01 00:43:00,114.612,114.614,114.578,114.58,208099998.0
2006-08-01 00:44:00,114.577,114.617,114.577,114.598,188799998.0
2006-08-01 00:45:00,114.598,114.598,114.589,114.59,179199998.0
2006-08-01 00:46:00,114.595,114.595,114.585,114.59,188800000.0
2006-08-01 00:47:00,114.592,114.592,114.581,114.585,277099995.0
2006-08-01 00:48:00,114.582,114.588,114.57,114.57,185900003.0
2006-08-01 00:49:00,114.567,114.582,114.567,114.582,224100001.0
2006-08-01 00:50:00,114.583,114.583,114.572,114.572,50300000.0
2006-08-01 00:51:00,114.567,114.572,114.56,114.56,147200000.0
2006-08-01 00:52:00,114.555,114.555,114.523,114.53,508899999.0
2006-08-01 00:53:00,114.528,114.544,114.523,114.544,255699996.0
2006-08-01 00:54:00,114.543,114.543,114.533,114.535,255399998.0
2006-08-01 00:55:00,114.54,114.545,114.531,114.534,219899997.0
2006-08-01 00:56:00,114.525,114.533,114.523,114.523,248400004.0
2006-08-01 00:57:00,114.52,114.532,114.52,114.523,200800001.0
2006-08-01 00:58:00,114.522,114.522,114.517,114.517,43700000.0
2006-08-01 00:59:00,114.518,114.518,114.512,114.517,91800002.0
2006-08-01 01:00:00,114.51,114.51,114.498,114.501,325599999.0
2006-08-01 01:01:00,114.506,114.511,114.493,114.493,239400004.0
2006-08-01 01:02:00,114.487,114.499,114.484,114.495,305800005.0
2006-08-01 01:03:00,114.496,114.508,114.488,114.508,182800001.0
2006-08-01 01:04:00,114.511,114.511,114.504,114.504,178500000.0
2006-08-01 01:05:00,114.495,114.495,114.481,114.495,215200004.0
2006-08-01 01:06:00,114.495,114.495,114.479,114.488,136799999.0
2006-08-01 01:07:00,114.483,114.493,114.48,114.493,190500000.0
2006-08-01 01:08:00,114.49,114.49,114.487,114.49,129700001.0
2006-08-01 01:09:00,114.498,114.512,114.498,114.509,215799999.0
2006-08-01 01:10:00,114.519,114.521,114.5,114.5,342400000.0
2006-08-01 01:11:00,114.498,114.506,114.492,114.505,254199995.0
2006-08-01 01:12:00,114.5,114.508,114.5,114.506,272900003.0
2006-08-01 01:13:00,114.497,114.506,114.492,114.503,175299997.0
2006-08-01 01:14:00,114.507,114.507,114.505,114.505,167799999.0
2006-08-01 01:15:00,114.509,114.53,114.509,114.53,254700002.0
2006-08-01 01:16:00,114.534,114.542,114.528,114.542,216599998.0
2006-08-01 01:17:00,114.547,114.553,114.543,114.553,446900000.0
2006-08-01 01:18:00,114.555,114.565,114.553,114.565,248600000.0
2006-08-01 01:19:00,114.558,114.571,114.557,114.567,207000004.0
2006-08-01 01:20:00,114.567,114.573,114.563,114.563,200499999.0
2006-08-01 01:21:00,114.569,114.573,114.563,114.57,220899995.0
2006-08-01 01:22:00,114.561,114.562,114.551,114.555,314099999.0
2006-08-01 01:23:00,114.553,114.554,114.536,114.538,226600000.0
2006-08-01 01:24:00,114.534,114.538,114.526,114.53,225400000.0
2006-08-01 01:25:00,114.534,114.552,114.53,114.552,186099995.0
2006-08-01 01:26:00,114.552,114.552,114.539,114.539,239800000.0
2006-08-01 01:27:00,114.547,114.547,114.525,114.53,166200002.0
2006-08-01 01:28:00,114.519,114.523,114.511,114.522,368400000.0
2006-08-01 01:29:00,114.518,114.525,114.517,114.525,327699997.0
2006-08-01 01:30:00,114.509,114.509,114.496,114.496,127400000.0
2006-08-01 01:31:00,114.497,114.507,114.472,114.48,172799998.0
2006-08-01 01:32:00,114.479,114.497,114.479,114.496,108800002.0
2006-08-01 01:33:00,114.489,114.495,114.488,114.495,159199998.0
2006-08-01 01:34:00,114.487,114.493,114.48,114.489,326099994.0
2006-08-01 01:35:00,114.496,114.503,114.495,114.503,276000003.0
2006-08-01 01:36:00,114.505,114.511,114.501,114.502,164600001.0
2006-08-01 01:37:00,114.503,114.523,114.503,114.516,391400001.0
2006-08-01 01:38:00,114.527,114.539,114.526,114.539,65600000.0
2006-08-01 01:39:00,114.532,114.551,114.532,114.542,139399999.0
2006-08-01 01:40:00,114.545,114.545,114.529,114.529,111400000.0
2006-08-01 01:41:00,114.538,114.546,114.534,114.546,161300001.0
2006-08-01 01:42:00,114.548,114.551,114.543,114.543,233499997.0
2006-08-01 01:43:00,114.545,114.551,114.541,114.551,149900003.0
2006-08-01 01:44:00,114.551,114.56,114.547,114.56,314400000.0
2006-08-01 01:45:00,114.559,114.559,114.548,114.551,217000003.0
2006-08-01 01:46:00,114.552,114.563,114.55,114.563,130600000.0
2006-08-01 01:47:00,114.562,114.57,114.557,114.557,125200000.0
2006-08-01 01:48:00,114.566,114.577,114.564,114.575,118700002.0
2006-08-01 01:49:00,114.576,114.579,114.572,114.577,66799999.0
2006-08-01 01:50:00,114.565,114.57,114.562,114.562,239400004.0
2006-08-01 01:51:00,114.569,114.58,114.567,114.58,60300000.0
2006-08-01 01:52:00,114.582,114.582,114.56,114.56,141400003.0
2006-08-01 01:53:00,114.56,114.565,114.555,114.562,213100006.0
2006-08-01 01:54:00,114.559,114.567,114.548,114.567,187399997.0
2006-08-01 01:55:00,114.568,114.57,114.557,114.57,261700004.0
2006-08-01 01:56:00,114.569,114.577,114.562,114.565,203100004.0
2006-08-01 01:57:00,114.56,114.572,114.557,114.57,236300000.0
2006-08-01 01:58:00,114.578,114.58,114.578,114.58,94100000.0
2006-08-01 01:59:00,114.582,114.588,114.569,114.569,381999997.0
2006-08-01 02:00:00,114.57,114.575,114.567,114.575,230099995.0
2006-08-01 02:01:00,114.57,114.571,114.564,114.567,143100001.0
2006-08-01 02:02:00,114.562,114.573,114.561,114.573,320799999.0
2006-08-01 02:03:00,114.568,114.574,114.562,114.562,277799996.0
2006-08-01 02:04:00,114.56,114.565,114.555,114.555,298299998.0
2006-08-01 02:05:00,114.563,114.575,114.563,114.574,200599998.0
2006-08-01 02:06:00,114.573,114.582,114.569,114.571,281399998.0
2006-08-01 02:07:00,114.564,114.567,114.56,114.56,156200003.0
2006-08-01 02:08:00,114.555,114.555,114.55,114.55,157300002.0
2006-08-01 02:09:00,114.557,114.564,114.554,114.564,316900005.0
2006-08-01 02:10:00,114.56,114.576,114.556,114.576,233900003.0
2006-08-01 02:11:00,114.572,114.572,114.563,114.568,165299997.0
2006-08-01 02:12:00,114.57,114.57,114.539,114.539,177799997.0
2006-08-01 02:13:00,114.529,114.529,114.52,114.52,238300005.0
2006-08-01 02:14:00,114.51,114.51,114.488,114.498,120700001.0
2006-08-01 02:15:00,114.507,114.519,114.507,114.512,202999998.0
2006-08-01 02:16:00,114.517,114.522,114.515,114.52,190199999.0
2006-08-01 02:17:00,114.518,114.523,114.512,114.523,96600001.0
2006-08-01 02:18:00,114.517,114.518,114.513,114.513,252599997.0
2006-08-01 02:19:00,114.51,114.531,114.51,114.528,221000002.0
2006-08-01 02:20:00,114.522,114.522,114.501,114.507,271799998.0
2006-08-01 02:21:00,114.505,114.513,114.499,114.513,145000002.0
2006-08-01 02:22:00,114.509,114.512,114.5,114.512,342900001.0
2006-08-01 02:23:00,114.505,114.507,114.484,114.484,388299998.0
2006-08-01 02:24:00,114.49,114.511,114.489,114.511,195399999.0
2006-08-01 02:25:00,114.525,114.546,114.525,114.546,157400005.0
2006-08-01 02:26:00,114.542,114.558,114.535,114.551,303100008.0
2006-08-01 02:27:00,114.555,114.563,114.555,114.555,223199995.0
2006-08-01 02:28:00,114.549,114.559,114.54,114.54,147599995.0
2006-08-01 02:29:00,114.547,114.555,114.544,114.548,331699993.0
2006-08-01 02:30:00,114.557,114.562,114.542,114.552,223899999.0
2006-08-01 02:31:00,114.554,114.562,114.544,114.562,235000002.0
2006-08-01 02:32:00,114.563,114.563,114.547,114.562,247300004.0
2006-08-01 02:33:00,114.563,114.563,114.549,114.554,88500000.0
2006-08-01 02:34:00,114.558,114.562,114.557,114.56,332400006.0
2006-08-01 02:35:00,114.552,114.562,114.55,114.56,290399998.0
2006-08-01 02:36:00,114.564,114.571,114.564,114.57,133299999.0
2006-08-01 02:37:00,114.568,114.577,114.567,114.567,125000003.0
2006-08-01 02:38:00,114.563,114.576,114.56,114.574,230399999.0
2006-08-01 02:39:00,114.571,114.571,114.564,114.564,123100001.0
2006-08-01 02:40:00,114.567,114.576,114.564,114.57,324700000.0
2006-08-01 02:41:00,114.574,114.587,114.573,114.584,112699997.0
2006-08-01 02:42:00,114.582,114.591,114.574,114.586,236200000.0
2006-08-01 02:43:00,114.593,114.596,114.583,114.588,274700001.0
2006-08-01 02:44:00,114.589,114.606,114.589,114.606,211599999.0
2006-08-01 02:45:00,114.602,114.609,114.595,114.595,255700000.0
2006-08-01 02:46:00,114.597,114.607,114.597,114.607,123800000.0
2006-08-01 02:47:00,114.609,114.623,114.601,114.623,267200001.0
2006-08-01 02:48:00,114.622,114.622,114.606,114.606,219799998.0
2006-08-01 02:49:00,114.612,114.618,114.605,114.618,216200001.0
2006-08-01 02:50:00,114.616,114.622,114.616,114.621,181499999.0
2006-08-01 02:51:00,114.619,114.645,114.611,114.64,167199999.0
2006-08-01 02:52:00,114.64,114.64,114.622,114.622,281599994.0
2006-08-01 02:53:00,114.621,114.624,114.611,114.622,228799998.0
2006-08-01 02:54:00,114.614,114.625,114.611,114.611,163000000.0
2006-08-01 02:55:00,114.613,114.617,114.607,114.617,136599997.0
2006-08-01 02:56:00,114.611,114.611,114.597,114.604,152800002.0
2006-08-01 02:57:00,114.604,114.608,114.596,114.596,159899997.0
2006-08-01 02:58:00,114.604,114.604,114.603,114.603,204799999.0
2006-08-01 02:59:00,114.611,114.623,114.598,114.598,246899996.0
2006-08-01 03:00:00,114.594,114.601,114.581,114.581,205600001.0
2006-08-01 03:01:00,114.578,114.584,114.565,114.565,206399995.0
2006-08-01 03:02:00,114.563,114.573,114.563,114.573,193699998.0
2006-08-01 03:03:00,114.573,114.573,114.56,114.565,271299999.0
2006-08-01 03:04:00,114.558,114.563,114.558,114.563,240999997.0
2006-08-01 03:05:00,114.557,114.557,114.54,114.54,185199997.0
2006-08-01 03:06:00,114.553,114.557,114.55,114.555,87300000.0
2006-08-01 03:07:00,114.549,114.55,114.538,114.55,231200001.0
2006-08-01 03:08:00,114.546,114.547,114.534,114.545,195400003.0
2006-08-01 03:09:00,114.542,114.545,114.536,114.545,159500003.0
2006-08-01 03:10:00,114.546,114.547,114.533,114.537,178500000.0
2006-08-01 03:11:00,114.523,114.531,114.523,114.531,228299998.0
2006-08-01 03:12:00,114.526,114.538,114.526,114.532,233700002.0
2006-08-01 03:13:00,114.536,114.539,114.529,114.539,511600002.0
2006-08-01 03:14:00,114.539,114.552,114.539,114.542,153300001.0
2006-08-01 03:15:00,114.552,114.563,114.55,114.563,291100002.0
2006-08-01 03:16:00,114.557,114.564,114.551,114.553,154199996.0
2006-08-01 03:17:00,114.545,114.55,114.536,114.55,191799997.0
2006-08-01 03:18:00,114.546,114.546,114.533,114.54,166800001.0
2006-08-01 03:19:00,114.544,114.551,114.534,114.55,68200000.0
2006-08-01 03:20:00,114.551,114.553,114.539,114.55,308499999.0
2006-08-01 03:21:00,114.562,114.567,114.558,114.56,149700001.0
2006-08-01 03:22:00,114.562,114.567,114.562,114.565,152100002.0
2006-08-01 03:23:00,114.559,114.561,114.554,114.555,168399997.0
2006-08-01 03:24:00,114.56,114.563,114.555,114.56,289899996.0
2006-08-01 03:25:00,114.557,114.557,114.538,114.538,199699997.0
2006-08-01 03:26:00,114.554,114.555,114.548,114.55,260400004.0
2006-08-01 03:27:00,114.553,114.553,114.538,114.542,367800000.0
2006-08-01 03:28:00,114.543,114.55,114.543,114.55,379399994.0
2006-08-01 03:29:00,114.546,114.556,114.546,114.556,157900004.0
2006-08-01 03:30:00,114.545,114.555,114.543,114.543,192500005.0
2006-08-01 03:31:00,114.545,114.554,114.544,114.545,280600002.0
2006-08-01 03:32:00,114.543,114.547,114.535,114.538,296199997.0
2006-08-01 03:33:00,114.537,114.544,114.529,114.539,251899998.0
2006-08-01 03:34:00,114.545,114.545,114.54,114.54,355499998.0
2006-08-01 03:35:00,114.535,114.545,114.535,114.545,159900001.0
2006-08-01 03:36:00,114.537,114.543,114.531,114.543,102000001.0
2006-08-01 03:37:00,114.54,114.553,114.54,114.55,174400001.0
2006-08-01 03:38:00,114.559,114.568,114.559,114.56,247500004.0
2006-08-01 03:39:00,114.565,114.583,114.563,114.583,364300004.0
2006-08-01 03:40:00,114.586,114.594,114.578,114.594,180299993.0
2006-08-01 03:41:00,114.601,114.607,114.601,114.607,32700001.0
2006-08-01 03:42:00,114.618,114.625,114.612,114.622,100100002.0
2006-08-01 03:43:00,114.62,114.623,114.617,114.618,244200001.0
2006-08-01 03:44:00,114.623,114.63,114.609,114.63,144700004.0
2006-08-01 03:45:00,114.637,114.642,114.63,114.637,194099999.0
2006-08-01 03:46:00,114.631,114.646,114.631,114.634,433699995.0
2006-08-01 03:47:00,114.635,114.635,114.625,114.625,201000000.0
2006-08-01 03:48:00,114.627,114.635,114.627,114.633,181799998.0
2006-08-01 03:49:00,114.632,114.632,114.619,114.619,260199995.0
2006-08-01 03:50:00,114.625,114.625,114.617,114.623,168499995.0
2006-08-01 03:51:00,114.619,114.622,114.611,114.617,254900003.0
2006-08-01 03:52:00,114.614,114.62,114.605,114.617,169999998.0
2006-08-01 03:53:00,114.617,114.619,114.607,114.607,162600003.0
2006-08-01 03:54:00,114.607,114.624,114.607,114.624,194000006.0
2006-08-01 03:55:00,114.626,114.631,114.625,114.628,343800001.0
2006-08-01 03:56:00,114.635,114.65,114.635,114.65,80100003.0
2006-08-01 03:57:00,114.636,114.644,114.633,114.638,332199995.0
2006-08-01 03:58:00,114.629,114.637,114.625,114.633,187699999.0
2006-08-01 03:59:00,114.638,114.649,114.628,114.628,251899999.0
2006-08-01 04:00:00,114.625,114.625,114.615,114.618,173200005.0
2006-08-01 04:01:00,114.617,114.618,114.605,114.613,390600001.0
2006-08-01 04:02:00,114.612,114.612,114.595,114.604,143799995.0
2006-08-01 04:03:00,114.594,114.595,114.587,114.588,178399998.0
2006-08-01 04:04:00,114.593,114.593,114.58,114.593,184600001.0
2006-08-01 04:05:00,114.599,114.61,114.599,114.607,201400002.0
2006-08-01 04:06:00,114.613,114.613,114.601,114.613,169599998.0
2006-08-01 04:07:00,114.615,114.622,114.61,114.613,239900002.0
2006-08-01 04:08:00,114.61,114.622,114.605,114.622,110000003.0
2006-08-01 04:09:00,114.623,114.627,114.614,114.621,127500002.0
2006-08-01 04:10:00,114.623,114.63,114.616,114.63,221100004.0
2006-08-01 04:11:00,114.631,114.638,114.631,114.638,259300004.0
2006-08-01 04:12:00,114.645,114.648,114.64,114.648,173599997.0
2006-08-01 04:13:00,114.648,114.652,114.643,114.652,50899998.0
2006-08-01 04:14:00,114.653,114.653,114.643,114.647,344599998.0
2006-08-01 04:15:00,114.647,114.653,114.641,114.653,318400005.0
2006-08-01 04:16:00,114.652,114.66,114.652,114.657,119400001.0
2006-08-01 04:17:00,114.649,114.652,114.641,114.647,301099995.0
2006-08-01 04:18:00,114.638,114.652,114.638,114.652,253499997.0
2006-08-01 04:19:00,114.655,114.655,114.647,114.655,177299998.0
2006-08-01 04:20:00,114.653,114.653,114.643,114.65,38700000.0
2006-08-01 04:21:00,114.653,114.653,114.641,114.652,110500001.0
2006-08-01 04:22:00,114.655,114.655,114.65,114.65,193700000.0
2006-08-01 04:23:00,114.652,114.663,114.652,114.663,223499998.0
2006-08-01 04:24:00,114.657,114.663,114.654,114.658,209500000.0
2006-08-01 04:25:00,114.65,114.663,114.65,114.663,243399997.0
2006-08-01 04:26:00,114.655,114.67,114.655,114.661,214299999.0
2006-08-01 04:27:00,114.655,114.669,114.652,114.652,203399995.0
2006-08-01 04:28:00,114.648,114.648,114.638,114.638,214199996.0
2006-08-01 04:29:00,114.636,114.639,114.636,114.639,16500000.0
2006-08-01 04:30:00,114.633,114.642,114.632,114.632,227800002.0
2006-08-01 04:31:00,114.631,114.643,114.631,114.643,168999996.0
2006-08-01 04:32:00,114.64,114.645,114.638,114.64,218100000.0
2006-08-01 04:33:00,114.64,114.645,114.64,114.645,251000001.0
2006-08-01 04:34:00,114.637,114.643,114.637,114.637,108799999.0
2006-08-01 04:35:00,114.636,114.645,114.632,114.645,199700002.0
2006-08-01 04:36:00,114.637,114.645,114.635,114.645,130599999.0
2006-08-01 04:37:00,114.64,114.645,114.637,114.638,264700003.0
2006-08-01 04:38:00,114.645,114.645,114.64,114.645,199500002.0
2006-08-01 04:39:00,114.641,114.641,114.633,114.638,176000005.0
2006-08-01 04:40:00,114.645,114.645,114.64,114.64,33500001.0
2006-08-01 04:41:00,114.643,114.662,114.643,114.652,291799999.0
2006-08-01 04:42:00,114.658,114.666,114.655,114.658,205000003.0
2006-08-01 04:43:00,114.672,114.672,114.666,114.666,69399997.0
2006-08-01 04:44:00,114.671,114.673,114.664,114.669,224199998.0
2006-08-01 04:45:00,114.675,114.678,114.662,114.675,259399995.0
2006-08-01 04:46:00,114.673,114.673,114.667,114.669,256200000.0
2006-08-01 04:47:00,114.678,114.701,114.676,114.701,232200006.0
2006-08-01 04:48:00,114.7,114.701,114.68,114.701,276900001.0
2006-08-01 04:49:00,114.708,114.716,114.703,114.71,241999999.0
2006-08-01 04:50:00,114.706,114.711,114.699,114.699,186000003.0
2006-08-01 04:51:00,114.696,114.696,114.683,114.69,279199994.0
2006-08-01 04:52:00,114.688,114.697,114.685,114.687,277399996.0
2006-08-01 04:53:00,114.688,114.688,114.672,114.672,161100003.0
2006-08-01 04:54:00,114.689,114.702,114.687,114.702,164800003.0
2006-08-01 04:55:00,114.705,114.71,114.682,114.682,278900000.0
2006-08-01 04:56:00,114.678,114.688,114.678,114.688,323100004.0
2006-08-01 04:57:00,114.685,114.695,114.685,114.695,300600003.0
2006-08-01 04:58:00,114.691,114.697,114.684,114.697,187200004.0
2006-08-01 04:59:00,114.698,114.698,114.687,114.69,145599995.0
2006-08-01 05:00:00,114.691,114.699,114.689,114.699,421700000.0
2006-08-01 05:01:00,114.697,114.71,114.697,114.705,284300002.0
2006-08-01 05:02:00,114.697,114.706,114.697,114.702,127299996.0
2006-08-01 05:03:00,114.7,114.7,114.69,114.695,74800000.0
2006-08-01 05:04:00,114.703,114.709,114.7,114.701,222300003.0
2006-08-01 05:05:00,114.701,114.702,114.695,114.698,404700003.0
2006-08-01 05:06:00,114.701,114.704,114.691,114.7,279799999.0
2006-08-01 05:07:00,114.707,114.707,114.703,114.703,14100000.0
2006-08-01 05:08:00,114.708,114.71,114.7,114.705,161199997.0
2006-08-01 05:09:00,114.705,114.716,114.704,114.713,250700003.0
2006-08-01 05:10:00,114.713,114.713,114.703,114.708,246200002.0
2006-08-01 05:11:00,114.71,114.717,114.704,114.712,198500001.0
2006-08-01 05:12:00,114.705,114.71,114.705,114.71,131699997.0
2006-08-01 05:13:00,114.71,114.71,114.705,114.71,114499999.0
2006-08-01 05:14:00,114.71,114.71,114.71,114.71,169000001.0
2006-08-01 05:15:00,114.705,114.714,114.704,114.708,174300003.0
2006-08-01 05:16:00,114.711,114.717,114.708,114.711,214699995.0
2006-08-01 05:17:00,114.71,114.71,114.703,114.71,162299999.0
2006-08-01 05:18:00,114.713,114.717,114.709,114.717,124200000.0
2006-08-01 05:19:00,114.715,114.724,114.715,114.717,352099999.0
2006-08-01 05:20:00,114.735,114.742,114.735,114.741,118700003.0
2006-08-01 05:21:00,114.739,114.748,114.736,114.748,323200000.0
2006-08-01 05:22:00,114.751,114.777,114.751,114.766,272200007.0
2006-08-01 05:23:00,114.76,114.767,114.757,114.758,195700003.0
2006-08-01 05:24:00,114.753,114.753,114.723,114.723,187799998.0
2006-08-01 05:25:00,114.722,114.738,114.721,114.728,295900000.0
2006-08-01 05:26:00,114.729,114.75,114.729,114.743,317000005.0
2006-08-01 05:27:00,114.746,114.746,114.739,114.741,86200000.0
2006-08-01 05:28:00,114.742,114.748,114.735,114.748,130900000.0
2006-08-01 05:29:00,114.752,114.752,114.751,114.751,41299999.0
2006-08-01 05:30:00,114.757,114.763,114.75,114.756,196999999.0
2006-08-01 05:31:00,114.75,114.755,114.748,114.75,339599998.0
2006-08-01 05:32:00,114.748,114.768,114.748,114.768,166399998.0
2006-08-01 05:33:00,114.766,114.768,114.751,114.768,229400005.0
2006-08-01 05:34:00,114.765,114.775,114.765,114.765,495199998.0
2006-08-01 05:35:00,114.77,114.77,114.763,114.765,219900004.0
2006-08-01 05:36:00,114.761,114.761,114.742,114.742,58000000.0
2006-08-01 05:37:00,114.74,114.746,114.74,114.745,192499999.0
2006-08-01 05:38:00,114.74,114.741,114.727,114.735,283699995.0
2006-08-01 05:39:00,114.724,114.728,114.72,114.728,181400002.0
2006-08-01 05:40:00,114.729,114.729,114.718,114.725,309799994.0
2006-08-01 05:41:00,114.725,114.729,114.718,114.725,240400004.0
2006-08-01 05:42:00,114.723,114.723,114.715,114.716,201099996.0
2006-08-01 05:43:00,114.72,114.72,114.715,114.72,193199998.0
2006-08-01 05:44:00,114.718,114.724,114.718,114.72,258899999.0
2006-08-01 05:45:00,114.728,114.732,114.722,114.73,236799999.0
2006-08-01 05:46:00,114.723,114.723,114.723,114.723,53299999.0
2006-08-01 05:47:00,114.725,114.73,114.725,114.73,172300002.0
2006-08-01 05:48:00,114.727,114.727,114.718,114.725,264399998.0
2006-08-01 05:49:00,114.719,114.725,114.713,114.718,260500000.0
2006-08-01 05:50:00,114.722,114.727,114.721,114.722,243700003.0
2006-08-01 05:51:00,114.721,114.723,114.72,114.72,195700001.0
2006-08-01 05:52:00,114.719,114.721,114.715,114.715,136499998.0
2006-08-01 05:53:00,114.711,114.72,114.711,114.718,93500001.0
2006-08-01 05:54:00,114.72,114.724,114.712,114.718,458199994.0
2006-08-01 05:55:00,114.712,114.712,114.696,114.705,352299996.0
2006-08-01 05:56:00,114.707,114.713,114.704,114.71,222000002.0
2006-08-01 05:57:00,114.709,114.714,114.707,114.711,234499999.0
2006-08-01 05:58:00,114.717,114.724,114.709,114.709,357200000.0
2006-08-01 05:59:00,114.714,114.716,114.711,114.714,377799990.0
2006-08-01 06:00:00,114.703,114.703,114.686,114.692,174100003.0
2006-08-01 06:01:00,114.697,114.705,114.697,114.703,89400002.0
2006-08-01 06:02:00,114.699,114.703,114.683,114.684,187400001.0
2006-08-01 06:03:00,114.673,114.677,114.668,114.668,162699995.0
2006-08-01 06:04:00,114.658,114.673,114.658,114.672,279800001.0
2006-08-01 06:05:00,114.675,114.675,114.664,114.671,188499997.0
2006-08-01 06:06:00,114.676,114.676,114.659,114.66,312500009.0
2006-08-01 06:07:00,114.653,114.653,114.632,114.64,152399997.0
2006-08-01 06:08:00,114.639,114.655,114.63,114.655,258600000.0
2006-08-01 06:09:00,114.651,114.651,114.631,114.639,295000002.0
2006-08-01 06:10:00,114.64,114.648,114.638,114.644,134300003.0
2006-08-01 06:11:00,114.637,114.647,114.637,114.647,344699998.0
2006-08-01 06:12:00,114.644,114.663,114.644,114.663,275499996.0
2006-08-01 06:13:00,114.664,114.667,114.66,114.665,157400000.0
2006-08-01 06:14:00,114.662,114.662,114.646,114.646,217100000.0
2006-08-01 06:15:00,114.64,114.64,114.63,114.633,222599997.0
2006-08-01 06:16:00,114.637,114.637,114.625,114.637,268000003.0
2006-08-01 06:17:00,114.637,114.642,114.631,114.642,153999998.0
2006-08-01 06:18:00,114.635,114.635,114.624,114.627,154199998.0
2006-08-01 06:19:00,114.633,114.633,114.628,114.628,220200001.0
2006-08-01 06:20:00,114.624,114.639,114.624,114.635,356799998.0
2006-08-01 06:21:00,114.634,114.637,114.627,114.634,206799999.0
2006-08-01 06:22:00,114.638,114.638,114.628,114.633,90000001.0
2006-08-01 06:23:00,114.639,114.648,114.637,114.648,233999997.0
2006-08-01 06:24:00,114.645,114.655,114.645,114.651,205100003.0
2006-08-01 06:25:00,114.644,114.652,114.644,114.651,384199999.0
2006-08-01 06:26:00,114.642,114.649,114.637,114.637,118600000.0
2006-08-01 06:27:00,114.64,114.64,114.63,114.64,243300003.0
2006-08-01 06:28:00,114.635,114.64,114.635,114.638,122200003.0
2006-08-01 06:29:00,114.635,114.645,114.634,114.635,238599998.0
2006-08-01 06:30:00,114.633,114.639,114.63,114.639,241500000.0
2006-08-01 06:31:00,114.629,114.634,114.629,114.63,170699999.0
2006-08-01 06:32:00,114.635,114.635,114.625,114.634,273200001.0
2006-08-01 06:33:00,114.631,114.634,114.626,114.63,301400002.0
2006-08-01 06:34:00,114.628,114.636,114.622,114.626,363600002.0
2006-08-01 06:35:00,114.633,114.638,114.627,114.63,353500007.0
2006-08-01 06:36:00,114.632,114.633,114.632,114.632,127200002.0
2006-08-01 06:37:00,114.635,114.64,114.634,114.64,148000000.0
2006-08-01 06:38:00,114.64,114.64,114.627,114.635,81100000.0
2006-08-01 06:39:00,114.642,114.657,114.642,114.645,318800007.0
2006-08-01 06:40:00,114.651,114.654,114.646,114.654,183200000.0
2006-08-01 06:41:00,114.658,114.661,114.65,114.652,158999998.0
2006-08-01 06:42:00,114.65,114.65,114.641,114.65,179700000.0
2006-08-01 06:43:00,114.647,114.647,114.64,114.646,155999997.0
2006-08-01 06:44:00,114.648,114.648,114.641,114.641,151999997.0
2006-08-01 06:45:00,114.635,114.648,114.635,114.642,369400005.0
2006-08-01 06:46:00,114.652,114.656,114.649,114.655,227800002.0
2006-08-01 06:47:00,114.641,114.655,114.641,114.647,166200002.0
2006-08-01 06:48:00,114.648,114.648,114.643,114.644,223899999.0
2006-08-01 06:49:00,114.649,114.649,114.636,114.642,122199997.0
2006-08-01 06:50:00,114.645,114.649,114.641,114.649,160999999.0
2006-08-01 06:51:00,114.652,114.654,114.643,114.645,395900005.0
2006-08-01 06:52:00,114.653,114.668,114.645,114.668,311199999.0
2006-08-01 06:53:00,114.66,114.662,114.649,114.662,246799997.0
2006-08-01 06:54:00,114.676,114.687,114.676,114.682,238099998.0
2006-08-01 06:55:00,114.68,114.695,114.68,114.695,292399996.0
2006-08-01 06:56:00,114.688,114.688,114.677,114.68,203799999.0
2006-08-01 06:57:00,114.686,114.686,114.673,114.677,237000000.0
2006-08-01 06:58:00,114.677,114.683,114.677,114.683,206700000.0
2006-08-01 06:59:00,114.687,114.687,114.676,114.683,132999998.0
2006-08-01 07:00:00,114.677,114.686,114.676,114.679,194299999.0
2006-08-01 07:01:00,114.685,114.696,114.68,114.695,226500003.0
2006-08-01 07:02:00,114.702,114.709,114.695,114.706,288199998.0
2006-08-01 07:03:00,114.718,114.722,114.709,114.714,280899999.0
2006-08-01 07:04:00,114.722,114.732,114.721,114.732,232999996.0
2006-08-01 07:05:00,114.733,114.747,114.733,114.747,245200005.0
2006-08-01 07:06:00,114.747,114.752,114.742,114.749,83500000.0
2006-08-01 07:07:00,114.754,114.756,114.749,114.752,279900000.0
2006-08-01 07:08:00,114.726,114.738,114.714,114.714,180900000.0
2006-08-01 07:09:00,114.693,114.697,114.68,114.68,151200000.0
2006-08-01 07:10:00,114.672,114.681,114.672,114.672,335900002.0
2006-08-01 07:11:00,114.693,114.746,114.693,114.743,238700001.0
2006-08-01 07:12:00,114.753,114.755,114.732,114.734,161200001.0
2006-08-01 07:13:00,114.735,114.737,114.727,114.737,191099999.0
2006-08-01 07:14:00,114.735,114.735,114.713,114.713,243899998.0
2006-08-01 07:15:00,114.716,114.716,114.69,114.69,164300001.0
2006-08-01 07:16:00,114.683,114.69,114.677,114.677,278300007.0
2006-08-01 07:17:00,114.686,114.687,114.678,114.681,186700001.0
2006-08-01 07:18:00,114.679,114.686,114.672,114.672,371300003.0
2006-08-01 07:19:00,114.666,114.666,114.637,114.642,232899999.0
2006-08-01 07:20:00,114.642,114.648,114.642,114.645,368400000.0
2006-08-01 07:21:00,114.644,114.647,114.639,114.642,235899997.0
2006-08-01 07:22:00,114.632,114.632,114.624,114.63,172999997.0
2006-08-01 07:23:00,114.615,114.615,114.598,114.603,132400003.0
2006-08-01 07:24:00,114.596,114.596,114.584,114.587,220999995.0
2006-08-01 07:25:00,114.581,114.59,114.579,114.579,293700006.0
2006-08-01 07:26:00,114.563,114.575,114.552,114.57,243300003.0
2006-08-01 07:27:00,114.571,114.581,114.571,114.579,331700004.0
2006-08-01 07:28:00,114.6,114.619,114.6,114.619,136899999.0
2006-08-01 07:29:00,114.619,114.625,114.608,114.624,231200004.0
2006-08-01 07:30:00,114.624,114.636,114.624,114.632,173699999.0
2006-08-01 07:31:00,114.638,114.638,114.622,114.638,281500001.0
2006-08-01 07:32:00,114.638,114.645,114.635,114.643,297500001.0
2006-08-01 07:33:00,114.652,114.663,114.652,114.656,199299997.0
2006-08-01 07:34:00,114.655,114.667,114.654,114.667,334300003.0
2006-08-01 07:35:00,114.659,114.669,114.659,114.667,136799998.0
2006-08-01 07:36:00,114.671,114.671,114.66,114.665,190000001.0
2006-08-01 07:37:00,114.659,114.672,114.656,114.672,91300002.0
2006-08-01 07:38:00,114.668,114.668,114.66,114.663,125599998.0
2006-08-01 07:39:00,114.652,114.658,114.649,114.657,235500000.0
2006-08-01 07:40:00,114.657,114.661,114.648,114.653,208100006.0
2006-08-01 07:41:00,114.655,114.655,114.644,114.648,152299997.0
2006-08-01 07:42:00,114.638,114.65,114.623,114.65,217100002.0
2006-08-01 07:43:00,114.654,114.667,114.648,114.667,181499997.0
2006-08-01 07:44:00,114.664,114.665,114.652,114.662,165400001.0
2006-08-01 07:45:00,114.656,114.667,114.656,114.665,176599996.0
2006-08-01 07:46:00,114.663,114.667,114.657,114.66,390999995.0
2006-08-01 07:47:00,114.659,114.661,114.655,114.655,206599998.0
2006-08-01 07:48:00,114.66,114.669,114.66,114.66,314000002.0
2006-08-01 07:49:00,114.667,114.667,114.655,114.662,142400000.0
2006-08-01 07:50:00,114.646,114.649,114.643,114.647,276500005.0
2006-08-01 07:51:00,114.649,114.657,114.644,114.657,213600000.0
2006-08-01 07:52:00,114.656,114.663,114.655,114.66,96200001.0
2006-08-01 07:53:00,114.657,114.657,114.647,114.648,244400002.0
2006-08-01 07:54:00,114.653,114.653,114.635,114.643,174100005.0
2006-08-01 07:55:00,114.646,114.649,114.642,114.645,316899993.0
2006-08-01 07:56:00,114.643,114.643,114.632,114.635,262199997.0
2006-08-01 07:57:00,114.643,114.643,114.598,114.604,292100001.0
2006-08-01 07:58:00,114.6,114.612,114.599,114.607,307000001.0
2006-08-01 07:59:00,114.608,114.615,114.608,114.609,161900005.0
2006-08-01 08:00:00,114.607,114.608,114.607,114.608,39099999.0
2006-08-01 08:01:00,114.614,114.627,114.612,114.612,496699994.0
2006-08-01 08:02:00,114.608,114.608,114.587,114.589,110200002.0
2006-08-01 08:03:00,114.59,114.599,114.59,114.599,144899998.0
2006-08-01 08:04:00,114.6,114.603,114.59,114.595,293300005.0
2006-08-01 08:05:00,114.606,114.613,114.604,114.604,274100002.0
2006-08-01 08:06:00,114.608,114.618,114.608,114.608,370800003.0
2006-08-01 08:07:00,114.613,114.62,114.611,114.611,272799999.0
2006-08-01 08:08:00,114.614,114.62,114.61,114.62,178399998.0
2006-08-01 08:09:00,114.63,114.63,114.623,114.63,341100000.0
2006-08-01 08:10:00,114.628,114.64,114.628,114.635,218299997.0
2006-08-01 08:11:00,114.639,114.652,114.639,114.65,131400000.0
2006-08-01 08:12:00,114.645,114.653,114.64,114.653,228700005.0
2006-08-01 08:13:00,114.646,114.651,114.635,114.635,253100001.0
2006-08-01 08:14:00,114.628,114.637,114.628,114.633,73200002.0
2006-08-01 08:15:00,114.635,114.635,114.629,114.629,145500000.0
2006-08-01 08:16:00,114.626,114.629,114.624,114.625,241500004.0
2006-08-01 08:17:00,114.622,114.625,114.622,114.623,233699998.0
2006-08-01 08:18:00,114.63,114.63,114.619,114.625,372200002.0
2006-08-01 08:19:00,114.624,114.639,114.624,114.639,177300001.0
2006-08-01 08:20:00,114.637,114.64,114.632,114.638,297499999.0
2006-08-01 08:21:00,114.642,114.656,114.642,114.653,245800001.0
2006-08-01 08:22:00,114.658,114.66,114.657,114.657,55700002.0
2006-08-01 08:23:00,114.651,114.659,114.643,114.643,116800000.0
2006-08-01 08:24:00,114.642,114.642,114.628,114.635,372300002.0
2006-08-01 08:25:00,114.635,114.635,114.613,114.615,313700001.0
2006-08-01 08:26:00,114.616,114.618,114.595,114.595,236600004.0
2006-08-01 08:27:00,114.594,114.594,114.587,114.594,346399998.0
2006-08-01 08:28:00,114.591,114.616,114.591,114.616,170700001.0
2006-08-01 08:29:00,114.621,114.622,114.612,114.617,192000001.0
2006-08-01 08:30:00,114.614,114.64,114.614,114.64,240599998.0
2006-08-01 08:31:00,114.639,114.646,114.635,114.635,334800000.0
2006-08-01 08:32:00,114.635,114.635,114.617,114.617,192200001.0
2006-08-01 08:33:00,114.623,114.629,114.615,114.62,221399998.0
2006-08-01 08:34:00,114.627,114.632,114.614,114.629,345500004.0
2006-08-01 08:35:00,114.637,114.651,114.634,114.651,243000000.0
2006-08-01 08:36:00,114.654,114.663,114.652,114.654,333200001.0
2006-08-01 08:37:00,114.66,114.662,114.651,114.662,106500001.0
2006-08-01 08:38:00,114.672,114.719,114.672,114.719,104200000.0
2006-08-01 08:39:00,114.733,114.737,114.717,114.727,218300001.0
2006-08-01 08:40:00,114.742,114.753,114.732,114.752,282500002.0
2006-08-01 08:41:00,114.754,114.758,114.742,114.742,207799998.0
2006-08-01 08:42:00,114.742,114.758,114.737,114.757,265999995.0
2006-08-01 08:43:00,114.762,114.792,114.762,114.792,257600001.0
2006-08-01 08:44:00,114.796,114.816,114.788,114.8,310200005.0
2006-08-01 08:45:00,114.805,114.808,114.798,114.808,391500002.0
2006-08-01 08:46:00,114.809,114.821,114.803,114.821,187000000.0
2006-08-01 08:47:00,114.816,114.826,114.811,114.815,316700004.0
2006-08-01 08:48:00,114.809,114.828,114.809,114.828,95100000.0
2006-08-01 08:49:00,114.826,114.826,114.809,114.809,204600004.0
2006-08-01 08:50:00,114.807,114.824,114.807,114.81,255699998.0
2006-08-01 08:51:00,114.795,114.796,114.777,114.777,323699999.0
2006-08-01 08:52:00,114.771,114.771,114.756,114.764,305600004.0
2006-08-01 08:53:00,114.757,114.762,114.75,114.752,286399997.0
2006-08-01 08:54:00,114.76,114.772,114.75,114.772,199100000.0
2006-08-01 08:55:00,114.767,114.777,114.762,114.765,58200002.0
2006-08-01 08:56:00,114.774,114.782,114.765,114.765,256699998.0
2006-08-01 08:57:00,114.771,114.789,114.771,114.78,216200000.0
2006-08-01 08:58:00,114.778,114.78,114.759,114.762,250600003.0
2006-08-01 08:59:00,114.761,114.764,114.758,114.759,228799998.0
2006-08-01 09:00:00,114.761,114.762,114.746,114.746,419599992.0
2006-08-01 09:01:00,114.753,114.753,114.733,114.733,188199998.0
2006-08-01 09:02:00,114.726,114.734,114.724,114.73,379900005.0
2006-08-01 09:03:00,114.733,114.735,114.712,114.713,278499998.0
2006-08-01 09:04:00,114.715,114.715,114.702,114.705,206700001.0
2006-08-01 09:05:00,114.707,114.722,114.7,114.722,178700003.0
2006-08-01 09:06:00,114.719,114.726,114.715,114.715,204100005.0
2006-08-01 09:07:00,114.713,114.718,114.708,114.712,240599995.0
2006-08-01 09:08:00,114.717,114.721,114.711,114.719,161600002.0
2006-08-01 09:09:00,114.722,114.728,114.718,114.728,525799997.0
2006-08-01 09:10:00,114.717,114.721,114.705,114.705,436700000.0
2006-08-01 09:11:00,114.705,114.71,114.705,114.707,168200000.0
2006-08-01 09:12:00,114.703,114.717,114.703,114.717,240399999.0
2006-08-01 09:13:00,114.716,114.716,114.686,114.688,153799999.0
2006-08-01 09:14:00,114.693,114.694,114.683,114.688,93599999.0
2006-08-01 09:15:00,114.688,114.688,114.678,114.682,187599999.0
2006-08-01 09:16:00,114.675,114.693,114.675,114.688,239800004.0
2006-08-01 09:17:00,114.683,114.697,114.683,114.697,108400002.0
2006-08-01 09:18:00,114.697,114.698,114.687,114.687,236099999.0
2006-08-01 09:19:00,114.687,114.698,114.687,114.69,271300009.0
2006-08-01 09:20:00,114.687,114.702,114.687,114.702,183100002.0
2006-08-01 09:21:00,114.706,114.706,114.688,114.688,243999999.0
2006-08-01 09:22:00,114.694,114.706,114.694,114.702,139500002.0
2006-08-01 09:23:00,114.703,114.715,114.703,114.705,388899999.0
2006-08-01 09:24:00,114.711,114.714,114.711,114.714,175700001.0
2006-08-01 09:25:00,114.717,114.718,114.706,114.706,225300000.0
2006-08-01 09:26:00,114.713,114.716,114.709,114.71,227599994.0
2006-08-01 09:27:00,114.714,114.718,114.707,114.713,374900000.0
2006-08-01 09:28:00,114.716,114.716,114.714,114.714,39600000.0
2006-08-01 09:29:00,114.698,114.702,114.695,114.698,257400003.0
2006-08-01 09:30:00,114.695,114.695,114.676,114.678,297299996.0
2006-08-01 09:31:00,114.685,114.694,114.684,114.69,148200000.0
2006-08-01 09:32:00,114.695,114.695,114.677,114.679,103799996.0
2006-08-01 09:33:00,114.667,114.675,114.666,114.672,423999992.0
2006-08-01 09:34:00,114.665,114.673,114.665,114.673,68200000.0
2006-08-01 09:35:00,114.679,114.679,114.669,114.672,201299999.0
2006-08-01 09:36:00,114.667,114.673,114.656,114.658,149900000.0
2006-08-01 09:37:00,114.656,114.656,114.636,114.648,267300001.0
2006-08-01 09:38:00,114.648,114.653,114.638,114.65,237699999.0
2006-08-01 09:39:00,114.644,114.655,114.639,114.644,230200001.0
2006-08-01 09:40:00,114.64,114.645,114.635,114.645,213700004.0
2006-08-01 09:41:00,114.643,114.653,114.643,114.653,237600001.0
2006-08-01 09:42:00,114.653,114.653,114.649,114.653,308399994.0
2006-08-01 09:43:00,114.658,114.658,114.644,114.655,139400004.0
2006-08-01 09:44:00,114.664,114.669,114.661,114.661,124000000.0
2006-08-01 09:45:00,114.665,114.67,114.66,114.67,130999999.0
2006-08-01 09:46:00,114.673,114.677,114.67,114.673,293799997.0
2006-08-01 09:47:00,114.674,114.678,114.664,114.667,157400002.0
2006-08-01 09:48:00,114.659,114.671,114.659,114.67,228200000.0
2006-08-01 09:49:00,114.66,114.673,114.66,114.666,299700002.0
2006-08-01 09:50:00,114.668,114.706,114.668,114.706,337900008.0
2006-08-01 09:51:00,114.705,114.707,114.701,114.707,209699998.0
2006-08-01 09:52:00,114.702,114.705,114.684,114.687,225600005.0
2006-08-01 09:53:00,114.683,114.687,114.683,114.683,61300002.0
2006-08-01 09:54:00,114.683,114.691,114.682,114.682,38700000.0
2006-08-01 09:55:00,114.698,114.698,114.697,114.697,81500002.0
2006-08-01 09:56:00,114.707,114.712,114.704,114.707,244600003.0
2006-08-01 09:57:00,114.702,114.71,114.699,114.705,339400001.0
2006-08-01 09:58:00,114.708,114.718,114.705,114.718,211699998.0
2006-08-01 09:59:00,114.725,114.739,114.722,114.729,191100003.0
2006-08-01 10:00:00,114.736,114.749,114.736,114.745,304400004.0
2006-08-01 10:01:00,114.746,114.747,114.738,114.742,159900001.0
2006-08-01 10:02:00,114.733,114.733,114.716,114.733,173700002.0
2006-08-01 10:03:00,114.729,114.732,114.718,114.726,184699996.0
2006-08-01 10:04:00,114.724,114.732,114.723,114.729,99500000.0
2006-08-01 10:05:00,114.738,114.742,114.716,114.716,122800000.0
2006-08-01 10:06:00,114.715,114.722,114.715,114.722,238200002.0
2006-08-01 10:07:00,114.723,114.744,114.723,114.741,369899999.0
2006-08-01 10:08:00,114.739,114.744,114.735,114.738,285500002.0
2006-08-01 10:09:00,114.75,114.775,114.75,114.766,262200004.0
2006-08-01 10:10:00,114.766,114.768,114.756,114.763,282299995.0
2006-08-01 10:11:00,114.771,114.771,114.76,114.771,245399992.0
2006-08-01 10:12:00,114.763,114.767,114.757,114.757,201599997.0
2006-08-01 10:13:00,114.754,114.774,114.753,114.763,403600001.0
2006-08-01 10:14:00,114.755,114.76,114.743,114.76,251900002.0
2006-08-01 10:15:00,114.76,114.762,114.752,114.754,362000002.0
2006-08-01 10:16:00,114.755,114.759,114.744,114.759,248499998.0
2006-08-01 10:17:00,114.761,114.763,114.752,114.752,208300002.0
2006-08-01 10:18:00,114.754,114.766,114.753,114.756,489900004.0
2006-08-01 10:19:00,114.748,114.761,114.748,114.751,202700001.0
2006-08-01 10:20:00,114.76,114.76,114.752,114.758,314500006.0
2006-08-01 10:21:00,114.757,114.768,114.757,114.758,138499997.0
2006-08-01 10:22:00,114.759,114.759,114.749,114.754,363299999.0
2006-08-01 10:23:00,114.754,114.758,114.75,114.755,125799997.0
2006-08-01 10:24:00,114.753,114.753,114.749,114.753,182899998.0
2006-08-01 10:25:00,114.755,114.761,114.753,114.757,196900004.0
2006-08-01 10:26:00,114.752,114.756,114.739,114.739,288299997.0
2006-08-01 10:27:00,114.726,114.736,114.723,114.731,297499996.0
2006-08-01 10:28:00,114.726,114.726,114.703,114.703,158500001.0
2006-08-01 10:29:00,114.696,114.703,114.696,114.7,325999995.0
2006-08-01 10:30:00,114.704,114.711,114.697,114.703,267699997.0
2006-08-01 10:31:00,114.703,114.705,114.689,114.693,291700004.0
2006-08-01 10:32:00,114.676,114.679,114.66,114.665,237200004.0
2006-08-01 10:33:00,114.658,114.658,114.649,114.651,60000000.0
2006-08-01 10:34:00,114.653,114.655,114.642,114.642,209800003.0
2006-08-01 10:35:00,114.638,114.667,114.638,114.667,110999998.0
2006-08-01 10:36:00,114.673,114.676,114.668,114.669,276799999.0
2006-08-01 10:37:00,114.678,114.683,114.671,114.68,316400004.0
2006-08-01 10:38:00,114.682,114.686,114.68,114.682,194899997.0
2006-08-01 10:39:00,114.692,114.71,114.692,114.71,195900002.0
2006-08-01 10:40:00,114.713,114.714,114.702,114.703,335699998.0
2006-08-01 10:41:00,114.712,114.722,114.711,114.722,202499994.0
2006-08-01 10:42:00,114.733,114.737,114.717,114.725,138700000.0
2006-08-01 10:43:00,114.72,114.72,114.714,114.714,138600004.0
2006-08-01 10:44:00,114.712,114.712,114.696,114.696,312100002.0
2006-08-01 10:45:00,114.703,114.703,114.689,114.696,275999999.0
2006-08-01 10:46:00,114.697,114.711,114.697,114.706,209900005.0
2006-08-01 10:47:00,114.711,114.717,114.708,114.71,133999999.0
2006-08-01 10:48:00,114.709,114.717,114.707,114.712,270399997.0
2006-08-01 10:49:00,114.713,114.716,114.709,114.716,377000000.0
2006-08-01 10:50:00,114.716,114.716,114.705,114.706,272499997.0
2006-08-01 10:51:00,114.702,114.704,114.683,114.683,282399998.0
2006-08-01 10:52:00,114.682,114.687,114.672,114.672,238500006.0
2006-08-01 10:53:00,114.666,114.672,114.662,114.664,158700005.0
2006-08-01 10:54:00,114.659,114.668,114.658,114.665,285300004.0
2006-08-01 10:55:00,114.665,114.694,114.665,114.681,268099993.0
2006-08-01 10:56:00,114.685,114.693,114.685,114.688,387399997.0
2006-08-01 10:57:00,114.687,114.715,114.687,114.712,358899999.0
2006-08-01 10:58:00,114.708,114.728,114.708,114.728,179599998.0
2006-08-01 10:59:00,114.736,114.736,114.722,114.722,225300002.0
2006-08-01 11:00:00,114.727,114.733,114.714,114.714,222299998.0
2006-08-01 11:01:00,114.713,114.72,114.699,114.699,201600000.0
2006-08-01 11:02:00,114.703,114.708,114.7,114.706,178100004.0
2006-08-01 11:03:00,114.703,114.703,114.694,114.694,173500001.0
2006-08-01 11:04:00,114.69,114.697,114.684,114.693,267900000.0
2006-08-01 11:05:00,114.689,114.695,114.684,114.684,346700000.0
2006-08-01 11:06:00,114.692,114.698,114.689,114.692,303900000.0
2006-08-01 11:07:00,114.685,114.693,114.685,114.69,139900001.0
2006-08-01 11:08:00,114.69,114.698,114.687,114.693,236899998.0
2006-08-01 11:09:00,114.689,114.689,114.675,114.68,226499995.0
2006-08-01 11:10:00,114.683,114.685,114.672,114.685,134000002.0
2006-08-01 11:11:00,114.682,114.69,114.68,114.686,290599997.0
2006-08-01 11:12:00,114.687,114.695,114.681,114.693,308899999.0
2006-08-01 11:13:00,114.69,114.692,114.685,114.69,154499998.0
2006-08-01 11:14:00,114.693,114.698,114.683,114.687,301499996.0
2006-08-01 11:15:00,114.68,114.688,114.68,114.686,315900001.0
2006-08-01 11:16:00,114.676,114.687,114.675,114.687,237600001.0
2006-08-01 11:17:00,114.688,114.69,114.685,114.69,225500004.0
2006-08-01 11:18:00,114.69,114.69,114.68,114.69,248199999.0
2006-08-01 11:19:00,114.686,114.702,114.685,114.699,242299998.0
2006-08-01 11:20:00,114.702,114.702,114.687,114.688,189499999.0
2006-08-01 11:21:00,114.683,114.694,114.682,114.682,145300002.0
2006-08-01 11:22:00,114.688,114.696,114.687,114.687,179499999.0
2006-08-01 11:23:00,114.69,114.69,114.685,114.685,242400000.0
2006-08-01 11:24:00,114.682,114.692,114.682,114.683,151200000.0
2006-08-01 11:25:00,114.682,114.69,114.677,114.682,132800000.0
2006-08-01 11:26:00,114.685,114.69,114.683,114.683,162499997.0
2006-08-01 11:27:00,114.69,114.692,114.682,114.69,130000001.0
2006-08-01 11:28:00,114.692,114.699,114.69,114.69,290800005.0
2006-08-01 11:29:00,114.698,114.71,114.698,114.702,144100000.0
2006-08-01 11:30:00,114.702,114.708,114.696,114.706,281000003.0
2006-08-01 11:31:00,114.71,114.71,114.705,114.71,119299999.0
2006-08-01 11:32:00,114.712,114.721,114.706,114.715,171999998.0
2006-08-01 11:33:00,114.721,114.721,114.707,114.711,200100003.0
2006-08-01 11:34:00,114.71,114.71,114.7,114.705,131700002.0
2006-08-01 11:35:00,114.705,114.708,114.7,114.708,231199995.0
2006-08-01 11:36:00,114.708,114.709,114.703,114.706,167099999.0
2006-08-01 11:37:00,114.707,114.718,114.702,114.718,218499997.0
2006-08-01 11:38:00,114.722,114.723,114.721,114.721,106699997.0
2006-08-01 11:39:00,114.731,114.745,114.731,114.745,226900003.0
2006-08-01 11:40:00,114.74,114.765,114.74,114.765,130300001.0
2006-08-01 11:41:00,114.771,114.775,114.758,114.768,268300004.0
2006-08-01 11:42:00,114.767,114.767,114.759,114.765,305200001.0
2006-08-01 11:43:00,114.764,114.764,114.74,114.74,224600005.0
2006-08-01 11:44:00,114.748,114.748,114.739,114.739,189000000.0
2006-08-01 11:45:00,114.743,114.743,114.729,114.736,366600004.0
2006-08-01 11:46:00,114.732,114.738,114.729,114.738,165800000.0
2006-08-01 11:47:00,114.741,114.751,114.741,114.748,120599999.0
2006-08-01 11:48:00,114.749,114.769,114.739,114.767,230400000.0
2006-08-01 11:49:00,114.777,114.777,114.763,114.765,252600001.0
2006-08-01 11:50:00,114.765,114.771,114.754,114.768,294499998.0
2006-08-01 11:51:00,114.763,114.774,114.763,114.768,388600006.0
2006-08-01 11:52:00,114.771,114.771,114.745,114.745,157200002.0
2006-08-01 11:53:00,114.743,114.764,114.743,114.764,249900004.0
2006-08-01 11:54:00,114.772,114.778,114.766,114.772,199500002.0
2006-08-01 11:55:00,114.767,114.773,114.764,114.77,355900006.0
2006-08-01 11:56:00,114.763,114.763,114.738,114.738,293800002.0
2006-08-01 11:57:00,114.734,114.737,114.73,114.733,147599998.0
2006-08-01 11:58:00,114.738,114.74,114.735,114.74,152799997.0
2006-08-01 11:59:00,114.73,114.73,114.713,114.713,357300002.0
2006-08-01 12:00:00,114.705,114.705,114.699,114.7,136399998.0
2006-08-01 12:01:00,114.698,114.698,114.673,114.673,186599998.0
2006-08-01 12:02:00,114.665,114.665,114.643,114.643,228000000.0
2006-08-01 12:03:00,114.635,114.635,114.62,114.635,147300000.0
2006-08-01 12:04:00,114.651,114.651,114.636,114.65,339099996.0
2006-08-01 12:05:00,114.658,114.667,114.655,114.667,207300002.0
2006-08-01 12:06:00,114.665,114.672,114.662,114.665,249800002.0
2006-08-01 12:07:00,114.669,114.669,114.656,114.661,139400001.0
2006-08-01 12:08:00,114.662,114.663,114.659,114.663,146999999.0
2006-08-01 12:09:00,114.662,114.664,114.651,114.655,153500000.0
2006-08-01 12:10:00,114.661,114.667,114.661,114.667,92700000.0
2006-08-01 12:11:00,114.67,114.67,114.648,114.648,180999999.0
2006-08-01 12:12:00,114.643,114.643,114.628,114.634,302300002.0
2006-08-01 12:13:00,114.63,114.646,114.619,114.646,349599996.0
2006-08-01 12:14:00,114.645,114.645,114.629,114.631,296500003.0
2006-08-01 12:15:00,114.638,114.643,114.634,114.637,346699998.0
2006-08-01 12:16:00,114.634,114.65,114.634,114.635,369699995.0
2006-08-01 12:17:00,114.635,114.64,114.635,114.64,294600001.0
2006-08-01 12:18:00,114.637,114.645,114.637,114.639,205500000.0
2006-08-01 12:19:00,114.636,114.656,114.636,114.65,432899993.0
2006-08-01 12:20:00,114.643,114.644,114.63,114.644,110200002.0
2006-08-01 12:21:00,114.65,114.65,114.645,114.65,174699999.0
2006-08-01 12:22:00,114.65,114.658,114.649,114.658,59600001.0
2006-08-01 12:23:00,114.654,114.658,114.65,114.651,294900000.0
2006-08-01 12:24:00,114.657,114.66,114.653,114.66,240099995.0
2006-08-01 12:25:00,114.654,114.669,114.654,114.669,342599999.0
2006-08-01 12:26:00,114.666,114.666,114.654,114.66,95000001.0
2006-08-01 12:27:00,114.66,114.666,114.651,114.657,145999999.0
2006-08-01 12:28:00,114.653,114.667,114.653,114.665,84399997.0
2006-08-01 12:29:00,114.67,114.67,114.666,114.669,227200002.0
2006-08-01 12:30:00,114.666,114.666,114.654,114.656,194499998.0
2006-08-01 12:31:00,114.648,114.648,114.628,114.633,221900003.0
2006-08-01 12:32:00,114.637,114.637,114.62,114.62,160500001.0
2006-08-01 12:33:00,114.626,114.626,114.601,114.603,159100002.0
2006-08-01 12:34:00,114.598,114.616,114.598,114.614,233299994.0
2006-08-01 12:35:00,114.619,114.619,114.611,114.619,290000004.0
2006-08-01 12:36:00,114.617,114.618,114.608,114.608,288399997.0
2006-08-01 12:37:00,114.606,114.624,114.606,114.622,127400002.0
2006-08-01 12:38:00,114.626,114.632,114.624,114.625,161599998.0
2006-08-01 12:39:00,114.63,114.63,114.623,114.625,220899994.0
2006-08-01 12:40:00,114.633,114.638,114.633,114.636,49300000.0
2006-08-01 12:41:00,114.634,114.645,114.624,114.642,294499993.0
2006-08-01 12:42:00,114.652,114.653,114.636,114.653,71800000.0
2006-08-01 12:43:00,114.651,114.651,114.62,114.62,162099997.0
2006-08-01 12:44:00,114.614,114.614,114.597,114.597,261700007.0
2006-08-01 12:45:00,114.607,114.627,114.606,114.625,253600001.0
2006-08-01 12:46:00,114.627,114.636,114.621,114.633,357899999.0
2006-08-01 12:47:00,114.644,114.669,114.64,114.663,397800005.0
2006-08-01 12:48:00,114.664,114.667,114.645,114.648,341000001.0
2006-08-01 12:49:00,114.639,114.639,114.629,114.636,402700000.0
2006-08-01 12:50:00,114.637,114.652,114.631,114.631,227800005.0
2006-08-01 12:51:00,114.642,114.655,114.636,114.655,151699996.0
2006-08-01 12:52:00,114.661,114.665,114.657,114.659,231900003.0
2006-08-01 12:53:00,114.658,114.664,114.656,114.664,174800007.0
2006-08-01 12:54:00,114.658,114.658,114.64,114.651,192700002.0
2006-08-01 12:55:00,114.654,114.656,114.648,114.652,281100004.0
2006-08-01 12:56:00,114.665,114.667,114.658,114.662,286199999.0
2006-08-01 12:57:00,114.659,114.67,114.657,114.662,130399999.0
2006-08-01 12:58:00,114.66,114.675,114.657,114.658,358299994.0
2006-08-01 12:59:00,114.659,114.66,114.648,114.658,314899997.0
2006-08-01 13:00:00,114.659,114.671,114.658,114.664,376499993.0
2006-08-01 13:01:00,114.652,114.672,114.652,114.671,306400002.0
2006-08-01 13:02:00,114.687,114.688,114.687,114.688,32100000.0
2006-08-01 13:03:00,114.705,114.71,114.705,114.705,290700000.0
2006-08-01 13:04:00,114.711,114.728,114.711,114.717,121800004.0
2006-08-01 13:05:00,114.717,114.737,114.717,114.718,199700001.0
2006-08-01 13:06:00,114.708,114.708,114.697,114.697,113000002.0
2006-08-01 13:07:00,114.687,114.712,114.678,114.703,174400003.0
2006-08-01 13:08:00,114.701,114.701,114.687,114.687,77200000.0
2006-08-01 13:09:00,114.68,114.702,114.679,114.692,250699996.0
2006-08-01 13:10:00,114.699,114.705,114.691,114.702,118599997.0
2006-08-01 13:11:00,114.7,114.711,114.696,114.71,109800002.0
2006-08-01 13:12:00,114.714,114.734,114.714,114.719,217299999.0
2006-08-01 13:13:00,114.716,114.716,114.684,114.684,170200005.0
2006-08-01 13:14:00,114.69,114.708,114.69,114.702,212899999.0
2006-08-01 13:15:00,114.709,114.717,114.706,114.717,292000004.0
2006-08-01 13:16:00,114.719,114.737,114.719,114.73,189099998.0
2006-08-01 13:17:00,114.734,114.738,114.733,114.734,300699999.0
2006-08-01 13:18:00,114.746,114.746,114.721,114.73,381600002.0
2006-08-01 13:19:00,114.72,114.731,114.718,114.718,462299996.0
2006-08-01 13:20:00,114.722,114.73,114.706,114.708,251999997.0
2006-08-01 13:21:00,114.706,114.706,114.693,114.696,159800002.0
2006-08-01 13:22:00,114.695,114.705,114.694,114.694,341099994.0
2006-08-01 13:23:00,114.693,114.714,114.693,114.713,189200000.0
2006-08-01 13:24:00,114.714,114.714,114.707,114.707,149999998.0
2006-08-01 13:25:00,114.706,114.706,114.692,114.697,58800001.0
2006-08-01 13:26:00,114.693,114.693,114.687,114.687,150699997.0
2006-08-01 13:27:00,114.687,114.698,114.687,114.691,70099999.0
2006-08-01 13:28:00,114.694,114.712,114.694,114.712,176299999.0
2006-08-01 13:29:00,114.714,114.716,114.707,114.714,249399997.0
2006-08-01 13:30:00,114.713,114.713,114.703,114.71,139199999.0
2006-08-01 13:31:00,114.71,114.71,114.7,114.702,114300001.0
2006-08-01 13:32:00,114.705,114.705,114.697,114.698,275499998.0
2006-08-01 13:33:00,114.705,114.705,114.697,114.703,295399999.0
2006-08-01 13:34:00,114.697,114.697,114.685,114.695,173599999.0
2006-08-01 13:35:00,114.692,114.693,114.685,114.688,306299999.0
2006-08-01 13:36:00,114.69,114.698,114.685,114.695,276999997.0
2006-08-01 13:37:00,114.695,114.695,114.682,114.687,183800004.0
2006-08-01 13:38:00,114.682,114.691,114.679,114.679,165200001.0
2006-08-01 13:39:00,114.687,114.687,114.683,114.685,167800002.0
2006-08-01 13:40:00,114.69,114.695,114.684,114.695,147799999.0
2006-08-01 13:41:00,114.687,114.69,114.676,114.68,187500005.0
2006-08-01 13:42:00,114.682,114.682,114.676,114.679,287000001.0
2006-08-01 13:43:00,114.678,114.685,114.669,114.685,126400001.0
2006-08-01 13:44:00,114.69,114.698,114.68,114.693,328300010.0
2006-08-01 13:45:00,114.693,114.697,114.688,114.688,232000003.0
2006-08-01 13:46:00,114.684,114.692,114.676,114.676,269300002.0
2006-08-01 13:47:00,114.679,114.684,114.668,114.682,351300002.0
2006-08-01 13:48:00,114.682,114.689,114.679,114.682,181499998.0
2006-08-01 13:49:00,114.677,114.677,114.665,114.674,230499995.0
2006-08-01 13:50:00,114.678,114.678,114.667,114.67,310200005.0
2006-08-01 13:51:00,114.668,114.668,114.64,114.649,174099999.0
2006-08-01 13:52:00,114.639,114.649,114.638,114.638,267900007.0
2006-08-01 13:53:00,114.635,114.652,114.635,114.643,206900004.0
2006-08-01 13:54:00,114.649,114.659,114.648,114.659,185300005.0
2006-08-01 13:55:00,114.662,114.683,114.662,114.683,291500002.0
2006-08-01 13:56:00,114.683,114.685,114.678,114.685,382899994.0
2006-08-01 13:57:00,114.688,114.69,114.677,114.678,312800001.0
2006-08-01 13:58:00,114.68,114.685,114.677,114.685,176400002.0
2006-08-01 13:59:00,114.688,114.695,114.682,114.682,276699995.0
2006-08-01 14:00:00,114.686,114.691,114.675,114.679,309400000.0
2006-08-01 14:01:00,114.673,114.685,114.673,114.679,155399997.0
2006-08-01 14:02:00,114.686,114.686,114.676,114.676,233700000.0
2006-08-01 14:03:00,114.675,114.682,114.67,114.67,254700005.0
2006-08-01 14:04:00,114.672,114.672,114.648,114.648,217099998.0
2006-08-01 14:05:00,114.643,114.654,114.636,114.65,130000000.0
2006-08-01 14:06:00,114.66,114.669,114.66,114.669,347000007.0
2006-08-01 14:07:00,114.677,114.693,114.677,114.69,156900000.0
2006-08-01 14:08:00,114.687,114.697,114.683,114.69,282500007.0
2006-08-01 14:09:00,114.681,114.692,114.681,114.688,244899999.0
2006-08-01 14:10:00,114.689,114.699,114.689,114.698,173100000.0
2006-08-01 14:11:00,114.698,114.699,114.687,114.687,232299997.0
2006-08-01 14:12:00,114.682,114.696,114.682,114.693,204999997.0
2006-08-01 14:13:00,114.694,114.704,114.686,114.686,145800000.0
2006-08-01 14:14:00,114.693,114.722,114.689,114.717,295900001.0
2006-08-01 14:15:00,114.728,114.742,114.728,114.73,292500004.0
2006-08-01 14:16:00,114.732,114.751,114.731,114.739,241099998.0
2006-08-01 14:17:00,114.729,114.738,114.722,114.724,358999999.0
2006-08-01 14:18:00,114.715,114.722,114.715,114.715,294199999.0
2006-08-01 14:19:00,114.717,114.721,114.688,114.693,299200002.0
2006-08-01 14:20:00,114.683,114.684,114.67,114.684,185199996.0
2006-08-01 14:21:00,114.685,114.685,114.671,114.679,239400002.0
2006-08-01 14:22:00,114.68,114.68,114.662,114.662,204399999.0
2006-08-01 14:23:00,114.673,114.686,114.673,114.678,207000005.0
2006-08-01 14:24:00,114.68,114.685,114.654,114.654,268400002.0
2006-08-01 14:25:00,114.66,114.677,114.66,114.664,127200003.0
2006-08-01 14:26:00,114.669,114.683,114.669,114.672,248100003.0
2006-08-01 14:27:00,114.671,114.709,114.671,114.707,209500002.0
2006-08-01 14:28:00,114.703,114.703,114.691,114.703,411700002.0
2006-08-01 14:29:00,114.684,114.692,114.638,114.638,164799999.0
2006-08-01 14:30:00,114.653,114.683,114.563,114.582,283800000.0
2006-08-01 14:31:00,114.61,114.639,114.61,114.638,185600002.0
2006-08-01 14:32:00,114.654,114.663,114.635,114.648,284700004.0
2006-08-01 14:33:00,114.663,114.705,114.663,114.698,100700003.0
2006-08-01 14:34:00,114.71,114.741,114.71,114.735,303400003.0
2006-08-01 14:35:00,114.728,114.753,114.726,114.736,165599998.0
2006-08-01 14:36:00,114.717,114.756,114.709,114.756,219999998.0
2006-08-01 14:37:00,114.752,114.904,114.752,114.904,40000000.0
2006-08-01 14:38:00,114.958,114.958,114.907,114.908,310400002.0
2006-08-01 14:39:00,114.902,114.916,114.895,114.907,351099992.0
2006-08-01 14:40:00,114.903,114.915,114.898,114.915,165800003.0
2006-08-01 14:41:00,114.909,114.909,114.891,114.892,121100000.0
2006-08-01 14:42:00,114.898,114.996,114.898,114.996,158699997.0
2006-08-01 14:43:00,115.012,115.061,115.012,115.04,250199996.0
2006-08-01 14:44:00,115.049,115.054,115.031,115.031,90799998.0
2006-08-01 14:45:00,115.031,115.036,115.023,115.026,79799999.0
2006-08-01 14:46:00,115.042,115.07,115.042,115.07,58500000.0
2006-08-01 14:47:00,115.068,115.072,115.036,115.036,214899998.0
2006-08-01 14:48:00,115.026,115.062,115.024,115.06,396800008.0
2006-08-01 14:49:00,115.055,115.058,115.038,115.05,284099999.0
2006-08-01 14:50:00,115.035,115.035,115.001,115.013,134599997.0
2006-08-01 14:51:00,115.012,115.033,115.01,115.029,210400000.0
2006-08-01 14:52:00,115.031,115.033,114.957,114.957,118100002.0
2006-08-01 14:53:00,114.939,114.962,114.939,114.96,242699999.0
2006-08-01 14:54:00,114.946,114.946,114.926,114.942,200500004.0
2006-08-01 14:55:00,114.957,114.972,114.957,114.965,192400000.0
2006-08-01 14:56:00,114.965,114.965,114.952,114.961,207000000.0
2006-08-01 14:57:00,114.972,115.026,114.972,115.026,215199999.0
2006-08-01 14:58:00,115.038,115.056,115.022,115.022,192500001.0
2006-08-01 14:59:00,115.035,115.04,115.035,115.04,18400000.0
2006-08-01 15:00:00,115.052,115.084,115.051,115.084,199699997.0
2006-08-01 15:01:00,115.112,115.117,115.059,115.059,291300004.0
2006-08-01 15:02:00,115.065,115.105,115.065,115.105,131899997.0
2006-08-01 15:03:00,115.107,115.112,115.093,115.095,285100005.0
2006-08-01 15:04:00,115.092,115.093,115.081,115.085,203099998.0
2006-08-01 15:05:00,115.078,115.093,115.071,115.093,199899998.0
2006-08-01 15:06:00,115.091,115.094,115.085,115.085,250500000.0
2006-08-01 15:07:00,115.076,115.098,115.076,115.098,262600003.0
2006-08-01 15:08:00,115.099,115.119,115.099,115.112,253400006.0
2006-08-01 15:09:00,115.113,115.115,115.098,115.113,213800001.0
2006-08-01 15:10:00,115.12,115.157,115.116,115.157,165600001.0
2006-08-01 15:11:00,115.161,115.161,115.131,115.131,299600006.0
2006-08-01 15:12:00,115.14,115.146,115.139,115.139,111200000.0
2006-08-01 15:13:00,115.144,115.147,115.123,115.125,287800000.0
2006-08-01 15:14:00,115.116,115.116,115.093,115.1,290900000.0
2006-08-01 15:15:00,115.091,115.103,115.09,115.103,177999999.0
2006-08-01 15:16:00,115.107,115.107,115.106,115.106,58299999.0
2006-08-01 15:17:00,115.098,115.106,115.098,115.098,61000000.0
2006-08-01 15:18:00,115.098,115.098,115.091,115.091,174200003.0
2006-08-01 15:19:00,115.094,115.094,115.08,115.081,419400008.0
2006-08-01 15:20:00,115.083,115.083,115.067,115.075,395999998.0
2006-08-01 15:21:00,115.071,115.071,115.045,115.045,331800003.0
2006-08-01 15:22:00,115.055,115.069,115.055,115.057,313400008.0
2006-08-01 15:23:00,115.057,115.057,115.041,115.041,271400002.0
2006-08-01 15:24:00,115.048,115.055,115.028,115.051,457099994.0
2006-08-01 15:25:00,115.05,115.057,115.043,115.057,291700001.0
2006-08-01 15:26:00,115.05,115.05,115.017,115.025,104999997.0
2006-08-01 15:27:00,115.02,115.02,115.001,115.01,213199997.0
2006-08-01 15:28:00,115.013,115.014,114.993,114.993,141099999.0
2006-08-01 15:29:00,114.981,114.985,114.964,114.964,204599999.0
2006-08-01 15:30:00,114.968,114.972,114.945,114.947,199700004.0
2006-08-01 15:31:00,114.953,114.966,114.943,114.966,150000001.0
2006-08-01 15:32:00,114.961,114.967,114.955,114.955,243899995.0
2006-08-01 15:33:00,114.959,114.965,114.953,114.955,232999999.0
2006-08-01 15:34:00,114.945,114.953,114.941,114.953,403599999.0
2006-08-01 15:35:00,114.957,114.96,114.943,114.95,266100004.0
2006-08-01 15:36:00,114.95,114.95,114.935,114.947,243999999.0
2006-08-01 15:37:00,114.947,114.947,114.93,114.937,219199999.0
2006-08-01 15:38:00,114.951,114.958,114.948,114.955,181700000.0
2006-08-01 15:39:00,114.957,115.007,114.957,114.996,262999998.0
2006-08-01 15:40:00,115.001,115.005,114.985,114.994,301300003.0
2006-08-01 15:41:00,114.992,114.995,114.979,114.979,172399999.0
2006-08-01 15:42:00,114.976,114.999,114.976,114.99,384700000.0
2006-08-01 15:43:00,114.988,114.99,114.972,114.976,79600001.0
2006-08-01 15:44:00,114.964,114.964,114.956,114.956,325800001.0
2006-08-01 15:45:00,114.962,114.976,114.959,114.976,215500000.0
2006-08-01 15:46:00,114.975,114.975,114.947,114.952,216000002.0
2006-08-01 15:47:00,114.947,114.947,114.927,114.927,206600002.0
2006-08-01 15:48:00,114.937,114.949,114.937,114.937,308699999.0
2006-08-01 15:49:00,114.934,114.956,114.934,114.956,368800000.0
2006-08-01 15:50:00,114.96,114.966,114.953,114.966,418700000.0
2006-08-01 15:51:00,114.968,114.968,114.956,114.962,174899999.0
2006-08-01 15:52:00,114.963,114.967,114.951,114.966,160299998.0
2006-08-01 15:53:00,114.967,114.967,114.935,114.935,160000000.0
2006-08-01 15:54:00,114.933,114.933,114.916,114.928,199600002.0
2006-08-01 15:55:00,114.927,114.937,114.922,114.937,189099999.0
2006-08-01 15:56:00,114.937,114.951,114.937,114.949,325099995.0
2006-08-01 15:57:00,114.937,114.947,114.937,114.945,124600004.0
2006-08-01 15:58:00,114.945,114.95,114.936,114.943,216200006.0
2006-08-01 15:59:00,114.939,114.939,114.926,114.926,207699997.0
2006-08-01 16:00:00,114.925,115.085,114.914,115.085,322500003.0
2006-08-01 16:01:00,115.135,115.176,115.134,115.172,228400000.0
2006-08-01 16:02:00,115.203,115.205,115.182,115.192,184799997.0
2006-08-01 16:03:00,115.212,115.234,115.208,115.215,242899996.0
2006-08-01 16:04:00,115.203,115.255,115.203,115.224,302099999.0
2006-08-01 16:05:00,115.221,115.224,115.198,115.198,318799996.0
2006-08-01 16:06:00,115.185,115.185,115.156,115.174,313599998.0
2006-08-01 16:07:00,115.182,115.183,115.165,115.165,261700001.0
2006-08-01 16:08:00,115.17,115.17,115.116,115.116,94400000.0
2006-08-01 16:09:00,115.117,115.127,115.114,115.117,253500005.0
2006-08-01 16:10:00,115.132,115.132,115.098,115.098,274000001.0
2006-08-01 16:11:00,115.116,115.132,115.116,115.116,182000000.0
2006-08-01 16:12:00,115.13,115.133,115.119,115.131,214300000.0
2006-08-01 16:13:00,115.144,115.158,115.139,115.139,217499999.0
2006-08-01 16:14:00,115.095,115.095,114.972,114.976,247100002.0
2006-08-01 16:15:00,114.97,115.064,114.97,115.064,259699996.0
2006-08-01 16:16:00,115.094,115.094,115.031,115.076,243500003.0
2006-08-01 16:17:00,115.1,115.117,115.065,115.113,163600001.0
2006-08-01 16:18:00,115.164,115.185,115.136,115.136,225400001.0
2006-08-01 16:19:00,115.115,115.217,115.115,115.196,326899998.0
2006-08-01 16:20:00,115.212,115.245,115.212,115.245,232199999.0
2006-08-01 16:21:00,115.258,115.258,115.228,115.248,274400007.0
2006-08-01 16:22:00,115.25,115.251,115.223,115.223,188600003.0
2006-08-01 16:23:00,115.211,115.211,115.185,115.195,361700009.0
2006-08-01 16:24:00,115.178,115.214,115.178,115.209,198100003.0
2006-08-01 16:25:00,115.22,115.243,115.22,115.234,181600002.0
2006-08-01 16:26:00,115.233,115.271,115.233,115.257,233100002.0
2006-08-01 16:27:00,115.276,115.336,115.276,115.32,230300004.0
2006-08-01 16:28:00,115.313,115.328,115.299,115.328,161300002.0
2006-08-01 16:29:00,115.333,115.353,115.321,115.333,398700006.0
2006-08-01 16:30:00,115.329,115.332,115.306,115.31,174300004.0
2006-08-01 16:31:00,115.31,115.329,115.309,115.319,184100006.0
2006-08-01 16:32:00,115.311,115.336,115.311,115.323,198099999.0
2006-08-01 16:33:00,115.324,115.353,115.324,115.343,184300003.0
2006-08-01 16:34:00,115.342,115.351,115.309,115.309,320000003.0
2006-08-01 16:35:00,115.313,115.315,115.295,115.295,278900005.0
2006-08-01 16:36:00,115.297,115.313,115.297,115.304,241100004.0
2006-08-01 16:37:00,115.3,115.3,115.271,115.271,179600000.0
2006-08-01 16:38:00,115.276,115.28,115.254,115.254,258200004.0
2006-08-01 16:39:00,115.232,115.25,115.228,115.229,301099998.0
2006-08-01 16:40:00,115.23,115.24,115.227,115.227,385599998.0
2006-08-01 16:41:00,115.228,115.236,115.215,115.227,232500005.0
2006-08-01 16:42:00,115.227,115.227,115.213,115.222,331600001.0
2006-08-01 16:43:00,115.217,115.227,115.217,115.223,344299998.0
2006-08-01 16:44:00,115.223,115.24,115.223,115.228,201199998.0
2006-08-01 16:45:00,115.228,115.228,115.216,115.222,370200008.0
2006-08-01 16:46:00,115.22,115.222,115.205,115.209,119200003.0
2006-08-01 16:47:00,115.202,115.205,115.192,115.205,197600002.0
2006-08-01 16:48:00,115.207,115.207,115.171,115.171,135300000.0
2006-08-01 16:49:00,115.168,115.174,115.141,115.16,253299999.0
2006-08-01 16:50:00,115.173,115.195,115.173,115.188,217899995.0
2006-08-01 16:51:00,115.207,115.217,115.205,115.215,316300005.0
2006-08-01 16:52:00,115.209,115.212,115.198,115.208,273900000.0
2006-08-01 16:53:00,115.215,115.234,115.215,115.233,165999998.0
2006-08-01 16:54:00,115.238,115.24,115.22,115.24,191400001.0
2006-08-01 16:55:00,115.235,115.244,115.203,115.21,232099995.0
2006-08-01 16:56:00,115.205,115.21,115.193,115.204,270899996.0
2006-08-01 16:57:00,115.225,115.226,115.216,115.216,180599995.0
2006-08-01 16:58:00,115.207,115.207,115.185,115.188,369799996.0
2006-08-01 16:59:00,115.189,115.189,115.152,115.152,305300002.0
2006-08-01 17:00:00,115.142,115.142,115.129,115.14,142299997.0
2006-08-01 17:01:00,115.139,115.164,115.134,115.158,255000002.0
2006-08-01 17:02:00,115.157,115.157,115.138,115.139,136600000.0
2006-08-01 17:03:00,115.127,115.131,115.122,115.124,213700002.0
2006-08-01 17:04:00,115.131,115.131,115.112,115.112,315700002.0
2006-08-01 17:05:00,115.106,115.106,115.094,115.094,187700003.0
2006-08-01 17:06:00,115.105,115.107,115.1,115.105,171200003.0
2006-08-01 17:07:00,115.11,115.121,115.11,115.121,189599998.0
2006-08-01 17:08:00,115.113,115.117,115.111,115.114,189599999.0
2006-08-01 17:09:00,115.118,115.124,115.114,115.114,230500004.0
2006-08-01 17:10:00,115.116,115.118,115.108,115.114,314899999.0
2006-08-01 17:11:00,115.119,115.14,115.119,115.136,184899999.0
2006-08-01 17:12:00,115.134,115.171,115.134,115.169,304499997.0
2006-08-01 17:13:00,115.179,115.195,115.179,115.19,277199999.0
2006-08-01 17:14:00,115.185,115.186,115.162,115.164,225200003.0
2006-08-01 17:15:00,115.157,115.163,115.15,115.163,137200001.0
2006-08-01 17:16:00,115.158,115.171,115.155,115.17,367399992.0
2006-08-01 17:17:00,115.167,115.167,115.155,115.164,305300000.0
2006-08-01 17:18:00,115.147,115.147,115.126,115.13,166000001.0
2006-08-01 17:19:00,115.131,115.132,115.112,115.112,155299999.0
2006-08-01 17:20:00,115.12,115.126,115.115,115.12,244800007.0
2006-08-01 17:21:00,115.122,115.14,115.116,115.116,315900001.0
2006-08-01 17:22:00,115.107,115.107,115.095,115.1,152300003.0
2006-08-01 17:23:00,115.098,115.116,115.094,115.094,201299993.0
2006-08-01 17:24:00,115.099,115.112,115.099,115.105,119499998.0
2006-08-01 17:25:00,115.104,115.109,115.095,115.109,319400000.0
2006-08-01 17:26:00,115.101,115.112,115.097,115.107,258500000.0
2006-08-01 17:27:00,115.102,115.102,115.09,115.09,191400003.0
2006-08-01 17:28:00,115.103,115.112,115.098,115.112,252100003.0
2006-08-01 17:29:00,115.109,115.118,115.104,115.11,241400002.0
2006-08-01 17:30:00,115.098,115.098,115.087,115.087,162699997.0
2006-08-01 17:31:00,115.071,115.071,115.062,115.068,276100003.0
2006-08-01 17:32:00,115.068,115.072,115.059,115.072,104200000.0
2006-08-01 17:33:00,115.071,115.095,115.071,115.088,322500004.0
2006-08-01 17:34:00,115.09,115.09,115.08,115.086,268600005.0
2006-08-01 17:35:00,115.078,115.082,115.066,115.067,156999997.0
2006-08-01 17:36:00,115.063,115.067,115.051,115.058,316599998.0
2006-08-01 17:37:00,115.058,115.062,115.044,115.045,217499997.0
2006-08-01 17:38:00,115.055,115.066,115.055,115.062,154099999.0
2006-08-01 17:39:00,115.057,115.061,115.044,115.044,65000000.0
2006-08-01 17:40:00,115.028,115.03,115.019,115.03,146200006.0
2006-08-01 17:41:00,115.018,115.018,114.971,114.975,426999993.0
2006-08-01 17:42:00,114.972,114.983,114.958,114.97,325999999.0
2006-08-01 17:43:00,114.972,114.989,114.969,114.969,154200002.0
2006-08-01 17:44:00,114.983,114.988,114.974,114.974,172600001.0
2006-08-01 17:45:00,114.971,114.995,114.971,114.994,232900004.0
2006-08-01 17:46:00,114.99,114.995,114.984,114.985,215399997.0
2006-08-01 17:47:00,114.972,114.987,114.972,114.977,182499996.0
2006-08-01 17:48:00,114.98,114.991,114.98,114.991,200100003.0
2006-08-01 17:49:00,114.989,115.003,114.989,114.994,241200001.0
2006-08-01 17:50:00,114.998,115.012,114.995,115.012,300700007.0
2006-08-01 17:51:00,115.01,115.011,114.997,114.997,336900007.0
2006-08-01 17:52:00,114.999,114.999,114.974,114.974,201800002.0
2006-08-01 17:53:00,114.976,114.976,114.956,114.958,296699996.0
2006-08-01 17:54:00,114.967,114.974,114.967,114.97,61900000.0
2006-08-01 17:55:00,114.958,114.958,114.94,114.946,133399997.0
2006-08-01 17:56:00,114.947,114.948,114.937,114.948,207400006.0
2006-08-01 17:57:00,114.94,114.962,114.935,114.962,283899997.0
2006-08-01 17:58:00,114.953,114.958,114.942,114.942,404800001.0
2006-08-01 17:59:00,114.945,114.951,114.936,114.948,284600002.0
2006-08-01 18:00:00,114.939,114.949,114.939,114.943,134299999.0
2006-08-01 18:01:00,114.96,114.97,114.95,114.95,1553200009.0
2006-08-01 18:02:00,114.96,114.98,114.96,114.97,1553200009.0
2006-08-01 18:03:00,114.98,114.98,114.97,114.98,1553200009.0
2006-08-01 18:04:00,114.97,114.98,114.93,114.93,1553200009.0
2006-08-01 18:05:00,114.92,114.93,114.92,114.93,1553200009.0
2006-08-01 18:06:00,114.92,114.93,114.89,114.89,1553200009.0
2006-08-01 18:07:00,114.86,114.86,114.81,114.83,1553200009.0
2006-08-01 18:08:00,114.82,114.82,114.79,114.79,1553200009.0
2006-08-01 18:09:00,114.8,114.8,114.72,114.74,1553200009.0
2006-08-01 18:10:00,114.75,114.79,114.75,114.78,1553200009.0
2006-08-01 18:11:00,114.775,114.812,114.775,114.795,1553200009.0
2006-08-01 18:12:00,114.785,114.785,114.73,114.757,2012100004.0
2006-08-01 18:13:00,114.76,114.76,114.74,114.74,1737799999.0
2006-08-01 18:14:00,114.73,114.74,114.68,114.68,1737799999.0
2006-08-01 18:15:00,114.69,114.69,114.63,114.63,1737799999.0
2006-08-01 18:16:00,114.62,114.62,114.51,114.59,1737799999.0
2006-08-01 18:17:00,114.572,114.648,114.572,114.648,1737799999.0
2006-08-01 18:18:00,114.64,114.73,114.63,114.73,1704100001.0
2006-08-01 18:19:00,114.7,114.74,114.7,114.73,1704100001.0
2006-08-01 18:20:00,114.74,114.74,114.67,114.72,1704100001.0
2006-08-01 18:21:00,114.7,114.71,114.68,114.68,1704100001.0
2006-08-01 18:22:00,114.69,114.69,114.68,114.68,1704100001.0
2006-08-01 18:23:00,114.67,114.67,114.62,114.65,1704100001.0
2006-08-01 18:24:00,114.64,114.64,114.63,114.64,1704100001.0
2006-08-01 18:25:00,114.65,114.67,114.63,114.66,1704100001.0
2006-08-01 18:26:00,114.67,114.69,114.67,114.68,1704100001.0
2006-08-01 18:27:00,114.671,114.682,114.66,114.678,1704100001.0
2006-08-01 18:28:00,114.69,114.7,114.68,114.69,1852900003.0
2006-08-01 18:29:00,114.68,114.75,114.68,114.75,1852900003.0
2006-08-01 18:30:00,114.74,114.748,114.728,114.735,1852900003.0
2006-08-01 18:31:00,114.76,114.77,114.74,114.75,2001700007.0
2006-08-01 18:32:00,114.76,114.77,114.73,114.75,2001700007.0
2006-08-01 18:33:00,114.76,114.76,114.73,114.74,2001700007.0
2006-08-01 18:34:00,114.75,114.75,114.71,114.71,2001700007.0
2006-08-01 18:35:00,114.72,114.74,114.71,114.73,2001700007.0
2006-08-01 18:36:00,114.717,114.722,114.715,114.72,2001700007.0
2006-08-01 18:37:00,114.718,114.748,114.718,114.741,1437600007.0
2006-08-01 18:38:00,114.745,114.76,114.735,114.735,1591499997.0
2006-08-01 18:39:00,114.736,114.747,114.734,114.737,720999995.0
2006-08-01 18:40:00,114.739,114.757,114.739,114.74,1379700003.0
2006-08-01 18:41:00,114.745,114.746,114.732,114.738,1970700015.0
2006-08-01 18:42:00,114.732,114.749,114.714,114.714,1980900006.0
2006-08-01 18:43:00,114.709,114.717,114.709,114.717,995200000.0
2006-08-01 18:44:00,114.713,114.714,114.696,114.696,763799999.0
2006-08-01 18:45:00,114.698,114.712,114.698,114.707,1655500012.0
2006-08-01 18:46:00,114.706,114.706,114.694,114.698,1297700001.0
2006-08-01 18:47:00,114.696,114.714,114.696,114.714,581299993.0
2006-08-01 18:48:00,114.718,114.719,114.709,114.714,988700000.0
2006-08-01 18:49:00,114.712,114.722,114.709,114.715,1363299990.0
2006-08-01 18:50:00,114.719,114.728,114.714,114.714,1735100004.0
2006-08-01 18:51:00,114.713,114.726,114.705,114.705,1663499996.0
2006-08-01 18:52:00,114.703,114.703,114.688,114.69,1798200001.0
2006-08-01 18:53:00,114.693,114.693,114.676,114.678,1754499997.0
2006-08-01 18:54:00,114.678,114.682,114.668,114.67,1978000010.0
2006-08-01 18:55:00,114.663,114.668,114.652,114.652,1797000003.0
2006-08-01 18:56:00,114.648,114.655,114.647,114.655,390999992.0
2006-08-01 18:57:00,114.654,114.654,114.641,114.644,921700000.0
2006-08-01 18:58:00,114.646,114.649,114.642,114.649,1349200006.0
2006-08-01 18:59:00,114.65,114.678,114.65,114.678,1530200006.0
2006-08-01 19:00:00,114.674,114.674,114.641,114.641,870699995.0
2006-08-01 19:01:00,114.638,114.638,114.623,114.632,619800006.0
2006-08-01 19:02:00,114.643,114.649,114.63,114.638,907399989.0
2006-08-01 19:03:00,114.641,114.649,114.632,114.643,1643900003.0
2006-08-01 19:04:00,114.647,114.655,114.642,114.647,1206699987.0
2006-08-01 19:05:00,114.642,114.644,114.635,114.635,685800002.0
2006-08-01 19:06:00,114.635,114.647,114.634,114.64,1156599996.0
2006-08-01 19:07:00,114.64,114.65,114.64,114.65,1774499997.0
2006-08-01 19:08:00,114.632,114.638,114.626,114.626,1774499997.0
2006-08-01 19:09:00,114.616,114.628,114.616,114.628,530700006.0
2006-08-01 19:10:00,114.629,114.629,114.614,114.614,635499993.0
2006-08-01 19:11:00,114.615,114.622,114.614,114.617,621000002.0
2006-08-01 19:12:00,114.623,114.648,114.621,114.648,1114499996.0
2006-08-01 19:13:00,114.651,114.663,114.65,114.65,687700003.0
2006-08-01 19:14:00,114.644,114.658,114.617,114.617,837599999.0
2006-08-01 19:15:00,114.617,114.645,114.617,114.645,1948700009.0
2006-08-01 19:16:00,114.658,114.671,114.655,114.657,901599997.0
2006-08-01 19:17:00,114.657,114.661,114.653,114.661,967499995.0
2006-08-01 19:18:00,114.657,114.664,114.654,114.654,732700007.0
2006-08-01 19:19:00,114.655,114.663,114.648,114.652,1553600017.0
2006-08-01 19:20:00,114.652,114.664,114.645,114.652,934500002.0
2006-08-01 19:21:00,114.652,114.662,114.652,114.658,1490200007.0
2006-08-01 19:22:00,114.658,114.662,114.653,114.661,716399998.0
2006-08-01 19:23:00,114.68,114.68,114.66,114.66,1510100005.0
2006-08-01 19:24:00,114.658,114.679,114.658,114.671,1510100005.0
2006-08-01 19:25:00,114.665,114.673,114.657,114.659,1496600000.0
2006-08-01 19:26:00,114.68,114.68,114.67,114.68,1364299998.0
2006-08-01 19:27:00,114.679,114.714,114.677,114.704,1364299998.0
2006-08-01 19:28:00,114.699,114.716,114.699,114.716,1035900005.0
2006-08-01 19:29:00,114.718,114.718,114.707,114.707,578000004.0
2006-08-01 19:30:00,114.702,114.718,114.702,114.717,1082200001.0
2006-08-01 19:31:00,114.72,114.731,114.712,114.712,1210400000.0
2006-08-01 19:32:00,114.715,114.722,114.714,114.717,1576799998.0
2006-08-01 19:33:00,114.719,114.752,114.719,114.745,986499999.0
2006-08-01 19:34:00,114.745,114.755,114.733,114.733,1109600003.0
2006-08-01 19:35:00,114.732,114.737,114.729,114.735,1242800003.0
2006-08-01 19:36:00,114.723,114.738,114.723,114.738,542899999.0
2006-08-01 19:37:00,114.735,114.742,114.735,114.74,441099998.0
2006-08-01 19:38:00,114.734,114.734,114.692,114.694,940300001.0
2006-08-01 19:39:00,114.688,114.695,114.679,114.692,1437900001.0
2006-08-01 19:40:00,114.698,114.705,114.697,114.701,844599992.0
2006-08-01 19:41:00,114.7,114.71,114.695,114.698,1221799996.0
2006-08-01 19:42:00,114.69,114.698,114.69,114.697,858400003.0
2006-08-01 19:43:00,114.695,114.695,114.69,114.69,588000002.0
2006-08-01 19:44:00,114.69,114.707,114.69,114.704,903700005.0
2006-08-01 19:45:00,114.703,114.703,114.694,114.7,638600006.0
2006-08-01 19:46:00,114.699,114.699,114.689,114.694,892499997.0
2006-08-01 19:47:00,114.7,114.731,114.7,114.712,662199993.0
2006-08-01 19:48:00,114.706,114.717,114.706,114.71,1828999996.0
2006-08-01 19:49:00,114.714,114.714,114.706,114.714,645799995.0
2006-08-01 19:50:00,114.714,114.714,114.703,114.707,765900000.0
2006-08-01 19:51:00,114.707,114.713,114.705,114.713,742500003.0
2006-08-01 19:52:00,114.714,114.714,114.704,114.708,879700007.0
2006-08-01 19:53:00,114.712,114.715,114.705,114.71,1131500007.0
2006-08-01 19:54:00,114.71,114.712,114.702,114.702,1640600010.0
2006-08-01 19:55:00,114.699,114.717,114.698,114.717,667100002.0
2006-08-01 19:56:00,114.719,114.72,114.709,114.72,503199996.0
2006-08-01 19:57:00,114.718,114.718,114.703,114.71,463300005.0
2006-08-01 19:58:00,114.711,114.717,114.709,114.713,1322399998.0
2006-08-01 19:59:00,114.714,114.715,114.706,114.715,1120799989.0
2006-08-01 20:00:00,114.716,114.722,114.715,114.715,282700003.0
2006-08-01 20:01:00,114.715,114.722,114.71,114.72,703400003.0
2006-08-01 20:02:00,114.715,114.722,114.711,114.713,1289800003.0
2006-08-01 20:03:00,114.711,114.712,114.705,114.71,897999994.0
2006-08-01 20:04:00,114.712,114.722,114.709,114.711,863500001.0
2006-08-01 20:05:00,114.702,114.704,114.691,114.694,1134900002.0
2006-08-01 20:06:00,114.685,114.696,114.683,114.69,1718400003.0
2006-08-01 20:07:00,114.685,114.69,114.682,114.69,927799998.0
2006-08-01 20:08:00,114.688,114.705,114.688,114.704,1082300004.0
2006-08-01 20:09:00,114.699,114.704,114.69,114.693,922700000.0
2006-08-01 20:10:00,114.695,114.695,114.69,114.69,1062400010.0
2006-08-01 20:11:00,114.69,114.702,114.688,114.695,2082500001.0
2006-08-01 20:13:00,114.691,114.692,114.673,114.674,776199992.0
2006-08-01 20:14:00,114.679,114.682,114.669,114.679,1432200000.0
2006-08-01 20:15:00,114.68,114.69,114.676,114.683,1498800002.0
2006-08-01 20:16:00,114.685,114.69,114.672,114.672,1270199999.0
2006-08-01 20:17:00,114.67,114.67,114.66,114.66,686500009.0
2006-08-01 20:18:00,114.665,114.678,114.665,114.675,325400001.0
2006-08-01 20:19:00,114.673,114.673,114.664,114.673,1095299987.0
2006-08-01 20:20:00,114.67,114.676,114.667,114.675,833200003.0
2006-08-01 20:21:00,114.673,114.673,114.665,114.665,1296500005.0
2006-08-01 20:22:00,114.664,114.67,114.659,114.66,1440299999.0
2006-08-01 20:23:00,114.657,114.665,114.655,114.665,767900010.0
2006-08-01 20:24:00,114.665,114.665,114.657,114.66,808399996.0
2006-08-01 20:25:00,114.665,114.671,114.66,114.66,1146300012.0
2006-08-01 20:26:00,114.662,114.673,114.654,114.667,798299996.0
2006-08-01 20:27:00,114.665,114.665,114.66,114.665,1271599998.0
2006-08-01 20:28:00,114.68,114.68,114.67,114.68,645699995.0
2006-08-01 20:29:00,114.67,114.67,114.65,114.65,645699995.0
2006-08-01 20:30:00,114.66,114.66,114.66,114.66,645699995.0
2006-08-01 20:31:00,114.65,114.65,114.64,114.65,645699995.0
2006-08-01 20:32:00,114.66,114.67,114.65,114.65,645699995.0
2006-08-01 20:33:00,114.64,114.642,114.631,114.638,645699995.0
2006-08-01 20:34:00,114.634,114.634,114.624,114.627,509700000.0
2006-08-01 20:35:00,114.627,114.636,114.625,114.627,797399991.0
2006-08-01 20:36:00,114.625,114.629,114.622,114.625,544099995.0
2006-08-01 20:37:00,114.625,114.625,114.616,114.616,421299990.0
2006-08-01 20:38:00,114.615,114.618,114.605,114.615,1221599998.0
2006-08-01 20:39:00,114.613,114.617,114.602,114.617,1018899992.0
2006-08-01 20:40:00,114.63,114.63,114.62,114.63,1012200005.0
2006-08-01 20:41:00,114.631,114.637,114.622,114.632,1012200005.0
2006-08-01 20:42:00,114.623,114.623,114.607,114.61,1138200009.0
2006-08-01 20:43:00,114.606,114.606,114.568,114.59,1385799992.0
2006-08-01 20:44:00,114.592,114.603,114.59,114.603,1580500006.0
2006-08-01 20:45:00,114.605,114.608,114.597,114.6,1296199999.0
2006-08-01 20:46:00,114.603,114.603,114.588,114.603,1240400007.0
2006-08-01 20:47:00,114.606,114.615,114.6,114.607,1819600013.0
2006-08-01 20:48:00,114.61,114.626,114.61,114.62,1319100009.0
2006-08-01 20:49:00,114.614,114.619,114.609,114.611,1306799987.0
2006-08-01 20:50:00,114.611,114.627,114.611,114.622,1528700010.0
2006-08-01 20:51:00,114.625,114.627,114.615,114.617,699300001.0
2006-08-01 20:52:00,114.612,114.612,114.597,114.597,250700000.0
2006-08-01 20:53:00,114.591,114.591,114.552,114.555,1421099998.0
2006-08-01 20:54:00,114.549,114.551,114.53,114.534,507499997.0
2006-08-01 20:55:00,114.533,114.549,114.519,114.519,2092199988.0
2006-08-01 20:56:00,114.52,114.524,114.513,114.524,774400002.0
2006-08-01 20:57:00,114.519,114.519,114.5,114.5,1840300000.0
2006-08-01 20:58:00,114.53,114.53,114.51,114.52,2034499991.0
2006-08-01 20:59:00,114.5,114.509,114.492,114.495,2034499991.0
2006-08-01 21:00:00,114.497,114.51,114.495,114.51,1999299999.0
2006-08-01 21:01:00,114.518,114.523,114.515,114.519,1288999991.0
2006-08-01 21:02:00,114.52,114.526,114.515,114.517,963200006.0
2006-08-01 21:03:00,114.518,114.523,114.512,114.512,1056100010.0
2006-08-01 21:04:00,114.508,114.515,114.502,114.502,564100003.0
2006-08-01 21:05:00,114.503,114.514,114.503,114.507,874999996.0
2006-08-01 21:06:00,114.504,114.513,114.5,114.507,751199990.0
2006-08-01 21:07:00,114.512,114.518,114.505,114.514,1186099993.0
2006-08-01 21:08:00,114.513,114.513,114.5,114.513,599099993.0
2006-08-01 21:09:00,114.51,114.517,114.51,114.515,377599993.0
2006-08-01 21:10:00,114.517,114.527,114.513,114.527,561299999.0
2006-08-01 21:11:00,114.53,114.53,114.526,114.528,148999996.0
2006-08-01 21:12:00,114.528,114.535,114.528,114.53,425199999.0
2006-08-01 21:13:00,114.525,114.535,114.525,114.53,443100008.0
2006-08-01 21:14:00,114.537,114.542,114.53,114.535,1649900002.0
2006-08-01 21:15:00,114.535,114.54,114.53,114.535,1349900006.0
2006-08-01 21:16:00,114.531,114.543,114.529,114.533,877199995.0
2006-08-01 21:17:00,114.53,114.535,114.525,114.528,2115399999.0
2006-08-01 21:18:00,114.529,114.533,114.522,114.523,1192599996.0
2006-08-01 21:19:00,114.528,114.528,114.515,114.521,1474100006.0
2006-08-01 21:20:00,114.522,114.531,114.517,114.529,1641499999.0
2006-08-01 21:21:00,114.53,114.532,114.522,114.525,1150099997.0
2006-08-01 21:22:00,114.52,114.529,114.517,114.517,1885200001.0
2006-08-01 21:23:00,114.527,114.557,114.527,114.553,929599998.0
2006-08-01 21:24:00,114.558,114.559,114.547,114.55,1738400002.0
2006-08-01 21:25:00,114.552,114.561,114.54,114.547,1838799999.0
2006-08-01 21:26:00,114.55,114.57,114.55,114.565,1001499998.0
2006-08-01 21:27:00,114.564,114.569,114.561,114.562,925399991.0
2006-08-01 21:28:00,114.555,114.563,114.555,114.556,284500000.0
2006-08-01 21:29:00,114.553,114.553,114.536,114.537,589799998.0
2006-08-01 21:30:00,114.539,114.545,114.529,114.531,948800009.0
2006-08-01 21:31:00,114.53,114.535,114.527,114.527,272399999.0
2006-08-01 21:32:00,114.533,114.533,114.518,114.525,831300010.0
2006-08-01 21:33:00,114.522,114.528,114.522,114.525,475900001.0
2006-08-01 21:34:00,114.523,114.523,114.51,114.51,387999996.0
2006-08-01 21:35:00,114.517,114.525,114.516,114.519,208399996.0
2006-08-01 21:36:00,114.519,114.522,114.513,114.517,490300003.0
2006-08-01 21:37:00,114.52,114.526,114.519,114.52,413700000.0
2006-08-01 21:38:00,114.52,114.52,114.508,114.508,197000000.0
2006-08-01 21:39:00,114.507,114.507,114.49,114.49,528299995.0
2006-08-01 21:40:00,114.487,114.496,114.483,114.49,968200003.0
2006-08-01 21:41:00,114.491,114.498,114.491,114.492,719100003.0
2006-08-01 21:42:00,114.49,114.505,114.487,114.5,879399990.0
2006-08-01 21:43:00,114.494,114.508,114.479,114.506,481199998.0
2006-08-01 21:44:00,114.517,114.517,114.507,114.515,1615699999.0
2006-08-01 21:45:00,114.517,114.522,114.506,114.522,551100005.0
2006-08-01 21:46:00,114.515,114.522,114.495,114.522,650799997.0
2006-08-01 21:47:00,114.52,114.521,114.513,114.516,636400006.0
2006-08-01 21:48:00,114.515,114.52,114.51,114.51,955800017.0
2006-08-01 21:49:00,114.511,114.523,114.509,114.523,529000001.0
2006-08-01 21:50:00,114.525,114.528,114.523,114.525,218299994.0
2006-08-01 21:51:00,114.525,114.529,114.521,114.529,431799990.0
2006-08-01 21:52:00,114.53,114.53,114.528,114.53,235599996.0
2006-08-01 21:53:00,114.53,114.53,114.525,114.53,457500005.0
2006-08-01 21:54:00,114.528,114.53,114.522,114.53,574899998.0
2006-08-01 21:55:00,114.528,114.53,114.527,114.527,205300001.0
2006-08-01 21:56:00,114.53,114.53,114.522,114.528,524199998.0
2006-08-01 21:57:00,114.53,114.53,114.522,114.522,296099997.0
2006-08-01 21:58:00,114.523,114.53,114.523,114.53,164099999.0
2006-08-01 21:59:00,114.532,114.538,114.525,114.53,630900011.0
2006-08-01 22:00:00,114.53,114.538,114.524,114.525,1015200004.0
2006-08-01 22:01:00,114.525,114.543,114.524,114.543,1055499988.0
2006-08-01 22:02:00,114.538,114.542,114.528,114.533,987099999.0
2006-08-01 22:03:00,114.531,114.545,114.531,114.544,492200003.0
2006-08-01 22:04:00,114.544,114.55,114.537,114.545,1089599996.0
2006-08-01 22:05:00,114.548,114.55,114.545,114.55,127299998.0
2006-08-01 22:06:00,114.544,114.547,114.542,114.547,120800003.0
2006-08-01 22:07:00,114.55,114.555,114.55,114.555,224299997.0
2006-08-01 22:08:00,114.55,114.555,114.545,114.545,358199998.0
2006-08-01 22:09:00,114.553,114.558,114.548,114.558,166200004.0
2006-08-01 22:10:00,114.565,114.57,114.562,114.57,169200003.0
2006-08-01 22:11:00,114.563,114.565,114.547,114.565,744200004.0
2006-08-01 22:12:00,114.563,114.563,114.551,114.551,187400001.0
2006-08-01 22:13:00,114.551,114.559,114.551,114.551,400300004.0
2006-08-01 22:14:00,114.553,114.565,114.552,114.555,322799999.0
2006-08-01 22:15:00,114.56,114.565,114.557,114.565,336399998.0
2006-08-01 22:16:00,114.563,114.563,114.55,114.55,477299994.0
2006-08-01 22:17:00,114.557,114.564,114.555,114.555,245100000.0
2006-08-01 22:18:00,114.555,114.566,114.554,114.56,476499996.0
2006-08-01 22:19:00,114.56,114.568,114.56,114.568,360900008.0
2006-08-01 22:20:00,114.57,114.573,114.564,114.567,451499993.0
2006-08-01 22:21:00,114.57,114.57,114.56,114.57,286000005.0
2006-08-01 22:22:00,114.568,114.568,114.552,114.552,158900001.0
2006-08-01 22:23:00,114.547,114.547,114.54,114.544,145100003.0
2006-08-01 22:24:00,114.548,114.548,114.534,114.538,314299994.0
2006-08-01 22:25:00,114.543,114.543,114.531,114.54,258399996.0
2006-08-01 22:26:00,114.535,114.542,114.53,114.535,134100000.0
2006-08-01 22:27:00,114.539,114.539,114.527,114.535,849400002.0
2006-08-01 22:28:00,114.533,114.533,114.52,114.53,459000004.0
2006-08-01 22:29:00,114.525,114.525,114.517,114.517,217899996.0
2006-08-01 22:30:00,114.525,114.525,114.522,114.523,313799997.0
2006-08-01 22:31:00,114.525,114.53,114.525,114.53,232100002.0
2006-08-01 22:32:00,114.53,114.53,114.525,114.53,447700006.0
2006-08-01 22:33:00,114.538,114.543,114.534,114.536,608399995.0
2006-08-01 22:34:00,114.53,114.546,114.528,114.534,791600001.0
2006-08-01 22:35:00,114.54,114.555,114.54,114.545,216799996.0
2006-08-01 22:36:00,114.544,114.55,114.536,114.537,824500002.0
2006-08-01 22:37:00,114.533,114.535,114.53,114.535,369899997.0
2006-08-01 22:38:00,114.547,114.556,114.547,114.547,134000000.0
2006-08-01 22:39:00,114.542,114.544,114.538,114.542,236000005.0
2006-08-01 22:40:00,114.54,114.545,114.532,114.533,476200000.0
2006-08-01 22:41:00,114.54,114.542,114.538,114.54,237899998.0
2006-08-01 22:42:00,114.535,114.54,114.535,114.535,239600006.0
2006-08-01 22:43:00,114.533,114.542,114.531,114.537,238399997.0
2006-08-01 22:44:00,114.54,114.545,114.54,114.54,286100001.0
2006-08-01 22:45:00,114.543,114.543,114.529,114.533,340000003.0
2006-08-01 22:46:00,114.533,114.533,114.523,114.523,321599999.0
2006-08-01 22:47:00,114.537,114.542,114.529,114.532,338599999.0
2006-08-01 22:48:00,114.533,114.537,114.519,114.519,386199994.0
2006-08-01 22:49:00,114.531,114.534,114.529,114.531,245399998.0
2006-08-01 22:50:00,114.528,114.54,114.527,114.529,377999997.0
2006-08-01 22:51:00,114.541,114.549,114.54,114.54,342800004.0
2006-08-01 22:52:00,114.535,114.548,114.528,114.54,286700005.0
2006-08-01 22:53:00,114.548,114.559,114.542,114.545,518799996.0
2006-08-01 22:54:00,114.55,114.558,114.546,114.558,326000000.0
2006-08-01 22:55:00,114.565,114.58,114.565,114.572,352299998.0
2006-08-01 22:56:00,114.574,114.6,114.573,114.584,372600000.0
2006-08-01 22:57:00,114.581,114.583,114.563,114.563,614799996.0
2006-08-01 22:58:00,114.562,114.577,114.558,114.568,284899999.0
2006-08-01 22:59:00,114.55,114.555,114.54,114.545,330100001.0
2006-08-01 23:00:00,114.54,114.546,114.53,114.54,344500004.0
2006-08-01 23:01:00,114.55,114.551,114.523,114.523,252699999.0
2006-08-01 23:02:00,114.543,114.557,114.543,114.551,217500000.0
2006-08-01 23:03:00,114.565,114.574,114.547,114.552,195400002.0
2006-08-01 23:04:00,114.567,114.567,114.526,114.526,211900000.0
2006-08-01 23:05:00,114.553,114.561,114.533,114.545,225000000.0
2006-08-01 23:06:00,114.53,114.543,114.513,114.53,250699999.0
2006-08-01 23:07:00,114.539,114.55,114.528,114.546,458999999.0
2006-08-01 23:08:00,114.535,114.562,114.533,114.539,326500003.0
2006-08-01 23:09:00,114.54,114.547,114.524,114.542,214199998.0
2006-08-01 23:10:00,114.538,114.549,114.538,114.54,304400003.0
2006-08-01 23:11:00,114.548,114.55,114.528,114.528,174099999.0
2006-08-01 23:12:00,114.532,114.541,114.515,114.541,313500002.0
2006-08-01 23:13:00,114.542,114.548,114.532,114.542,230400005.0
2006-08-01 23:14:00,114.54,114.557,114.525,114.548,296499998.0
2006-08-01 23:15:00,114.541,114.571,114.535,114.553,189300001.0
2006-08-01 23:16:00,114.554,114.568,114.518,114.518,202899998.0
2006-08-01 23:17:00,114.535,114.544,114.528,114.528,252500000.0
2006-08-01 23:18:00,114.535,114.554,114.529,114.543,234499998.0
2006-08-01 23:19:00,114.53,114.545,114.529,114.541,257499995.0
2006-08-01 23:20:00,114.533,114.55,114.533,114.55,122699998.0
2006-08-01 23:21:00,114.538,114.57,114.537,114.554,115900000.0
2006-08-01 23:22:00,114.565,114.572,114.545,114.549,251800003.0
2006-08-01 23:23:00,114.562,114.562,114.554,114.554,161600002.0
2006-08-01 23:24:00,114.55,114.555,114.55,114.555,106099998.0
2006-08-01 23:25:00,114.56,114.56,114.55,114.556,329399997.0
2006-08-01 23:26:00,114.549,114.557,114.548,114.552,414899997.0
2006-08-01 23:27:00,114.547,114.555,114.545,114.554,242900003.0
2006-08-01 23:28:00,114.55,114.554,114.542,114.543,127300000.0
2006-08-01 23:29:00,114.546,114.55,114.545,114.545,146800006.0
2006-08-01 23:30:00,114.55,114.558,114.55,114.558,214900002.0
2006-08-01 23:31:00,114.56,114.56,114.553,114.56,242599997.0
2006-08-01 23:32:00,114.553,114.562,114.552,114.56,168599998.0
2006-08-01 23:33:00,114.56,114.56,114.55,114.555,268600002.0
2006-08-01 23:34:00,114.557,114.562,114.552,114.562,145600000.0
2006-08-01 23:35:00,114.56,114.563,114.552,114.552,252099999.0
2006-08-01 23:36:00,114.555,114.56,114.55,114.557,155300002.0
2006-08-01 23:37:00,114.552,114.557,114.548,114.557,194299998.0
2006-08-01 23:38:00,114.557,114.573,114.557,114.569,354599997.0
2006-08-01 23:39:00,114.568,114.569,114.568,114.569,61500000.0
2006-08-01 23:40:00,114.56,114.568,114.558,114.563,207500003.0
2006-08-01 23:41:00,114.558,114.56,114.558,114.56,26300000.0
2006-08-01 23:42:00,114.55,114.555,114.545,114.552,186599998.0
2006-08-01 23:43:00,114.548,114.553,114.543,114.55,213900003.0
2006-08-01 23:44:00,114.552,114.571,114.552,114.564,254100003.0
2006-08-01 23:45:00,114.573,114.584,114.559,114.559,275500002.0
2006-08-01 23:46:00,114.565,114.587,114.56,114.56,225500000.0
2006-08-01 23:47:00,114.551,114.561,114.551,114.561,230900000.0
2006-08-01 23:48:00,114.562,114.568,114.554,114.568,448399999.0
2006-08-01 23:49:00,114.574,114.593,114.572,114.589,188100003.0
2006-08-01 23:50:00,114.586,114.598,114.586,114.598,216300003.0
2006-08-01 23:51:00,114.6,114.615,114.6,114.605,178099997.0
2006-08-01 23:52:00,114.618,114.626,114.617,114.617,148999997.0
2006-08-01 23:53:00,114.621,114.621,114.612,114.616,202300002.0
2006-08-01 23:54:00,114.62,114.623,114.613,114.613,195200002.0
2006-08-01 23:55:00,114.613,114.613,114.605,114.605,125799998.0
2006-08-01 23:56:00,114.606,114.61,114.601,114.605,305700002.0
2006-08-01 23:57:00,114.606,114.615,114.606,114.61,117800000.0
2006-08-01 23:58:00,114.615,114.615,114.603,114.603,35100000.0
2006-08-01 23:59:00,114.612,114.618,114.61,114.61,132300001.0
2006-08-02 00:00:00,114.618,114.622,114.611,114.617,268399997.0
2006-08-02 00:01:00,114.615,114.615,114.615,114.615,54299999.0
2006-08-02 00:02:00,114.61,114.615,114.61,114.615,223800001.0
2006-08-02 00:03:00,114.615,114.615,114.61,114.61,151199999.0
2006-08-02 00:04:00,114.613,114.625,114.613,114.62,193900002.0
2006-08-02 00:05:00,114.625,114.625,114.611,114.62,136199998.0
2006-08-02 00:06:00,114.61,114.618,114.608,114.618,184300000.0
2006-08-02 00:07:00,114.613,114.613,114.595,114.6,293399994.0
2006-08-02 00:08:00,114.601,114.602,114.589,114.592,303699999.0
2006-08-02 00:09:00,114.592,114.602,114.592,114.6,294199995.0
2006-08-02 00:10:00,114.601,114.601,114.572,114.59,232200006.0
2006-08-02 00:11:00,114.588,114.588,114.574,114.581,236800000.0
2006-08-02 00:12:00,114.58,114.591,114.58,114.59,176400002.0
2006-08-02 00:13:00,114.586,114.599,114.586,114.595,245899999.0
2006-08-02 00:14:00,114.597,114.601,114.594,114.596,267000003.0
2006-08-02 00:15:00,114.605,114.615,114.605,114.615,87900000.0
2006-08-02 00:16:00,114.611,114.615,114.606,114.606,161900003.0
2006-08-02 00:17:00,114.6,114.606,114.598,114.598,196699996.0
2006-08-02 00:18:00,114.605,114.607,114.6,114.602,136700000.0
2006-08-02 00:19:00,114.595,114.595,114.571,114.571,214900001.0
2006-08-02 00:20:00,114.569,114.569,114.537,114.552,170100000.0
2006-08-02 00:21:00,114.547,114.547,114.529,114.543,184100007.0
2006-08-02 00:22:00,114.54,114.546,114.514,114.523,261999996.0
2006-08-02 00:23:00,114.528,114.533,114.522,114.522,229500004.0
2006-08-02 00:24:00,114.52,114.535,114.52,114.524,279099997.0
2006-08-02 00:25:00,114.529,114.536,114.527,114.535,239700003.0
2006-08-02 00:26:00,114.542,114.553,114.542,114.553,224899999.0
2006-08-02 00:27:00,114.552,114.552,114.543,114.543,150700003.0
2006-08-02 00:28:00,114.549,114.549,114.538,114.549,241100002.0
2006-08-02 00:29:00,114.548,114.548,114.536,114.537,155699998.0
2006-08-02 00:30:00,114.535,114.535,114.525,114.535,118700004.0
2006-08-02 00:31:00,114.534,114.534,114.522,114.528,159599995.0
2006-08-02 00:32:00,114.528,114.528,114.519,114.519,162799998.0
2006-08-02 00:33:00,114.53,114.53,114.523,114.526,241300001.0
2006-08-02 00:34:00,114.516,114.529,114.516,114.528,269699997.0
2006-08-02 00:35:00,114.525,114.526,114.516,114.521,264299999.0
2006-08-02 00:36:00,114.516,114.516,114.492,114.492,211600003.0
2006-08-02 00:37:00,114.497,114.497,114.452,114.463,233300005.0
2006-08-02 00:38:00,114.452,114.465,114.432,114.456,248199997.0
2006-08-02 00:39:00,114.453,114.49,114.447,114.49,145799998.0
2006-08-02 00:40:00,114.503,114.51,114.49,114.51,340499996.0
2006-08-02 00:41:00,114.51,114.513,114.507,114.51,322800002.0
2006-08-02 00:42:00,114.511,114.528,114.503,114.528,396500004.0
2006-08-02 00:43:00,114.54,114.545,114.527,114.537,239400003.0
2006-08-02 00:44:00,114.536,114.538,114.532,114.532,280100001.0
2006-08-02 00:45:00,114.53,114.53,114.507,114.507,225800002.0
2006-08-02 00:46:00,114.51,114.512,114.502,114.51,168800002.0
2006-08-02 00:47:00,114.518,114.532,114.518,114.532,219500000.0
2006-08-02 00:48:00,114.528,114.537,114.514,114.535,183300001.0
2006-08-02 00:49:00,114.535,114.546,114.535,114.539,107099998.0
2006-08-02 00:50:00,114.539,114.539,114.531,114.531,79000000.0
2006-08-02 00:51:00,114.535,114.535,114.525,114.525,133600000.0
2006-08-02 00:52:00,114.526,114.537,114.524,114.531,318499999.0
2006-08-02 00:53:00,114.537,114.548,114.536,114.547,196799996.0
2006-08-02 00:54:00,114.544,114.55,114.538,114.538,170299996.0
2006-08-02 00:55:00,114.542,114.55,114.542,114.55,167800004.0
2006-08-02 00:56:00,114.552,114.583,114.552,114.56,205500004.0
2006-08-02 00:57:00,114.555,114.578,114.555,114.568,263300001.0
2006-08-02 00:58:00,114.57,114.57,114.57,114.57,62899998.0
2006-08-02 00:59:00,114.565,114.573,114.565,114.573,220799999.0
2006-08-02 01:00:00,114.564,114.565,114.561,114.561,89899998.0
2006-08-02 01:01:00,114.56,114.56,114.55,114.557,232100000.0
2006-08-02 01:02:00,114.555,114.559,114.55,114.551,285500002.0
2006-08-02 01:03:00,114.551,114.561,114.548,114.548,211700005.0
2006-08-02 01:04:00,114.547,114.562,114.543,114.562,219600000.0
2006-08-02 01:05:00,114.562,114.569,114.556,114.556,216899997.0
2006-08-02 01:06:00,114.554,114.554,114.546,114.553,209400002.0
2006-08-02 01:07:00,114.548,114.553,114.544,114.553,246199998.0
2006-08-02 01:08:00,114.548,114.548,114.541,114.545,248199994.0
2006-08-02 01:09:00,114.551,114.553,114.542,114.542,345499995.0
2006-08-02 01:10:00,114.545,114.547,114.54,114.54,412799994.0
2006-08-02 01:11:00,114.54,114.545,114.537,114.545,250799997.0
2006-08-02 01:12:00,114.533,114.533,114.519,114.525,115300000.0
2006-08-02 01:13:00,114.513,114.514,114.507,114.514,122200000.0
2006-08-02 01:14:00,114.511,114.511,114.502,114.509,209400008.0
2006-08-02 01:15:00,114.513,114.513,114.494,114.498,261500003.0
2006-08-02 01:16:00,114.505,114.505,114.497,114.5,340299998.0
2006-08-02 01:17:00,114.5,114.5,114.493,114.5,272999999.0
2006-08-02 01:18:00,114.502,114.503,114.497,114.502,261100005.0
2006-08-02 01:19:00,114.483,114.483,114.47,114.478,165600000.0
2006-08-02 01:20:00,114.48,114.499,114.48,114.492,305899994.0
2006-08-02 01:21:00,114.502,114.503,114.48,114.48,188699999.0
2006-08-02 01:22:00,114.485,114.49,114.473,114.473,355100000.0
2006-08-02 01:23:00,114.483,114.487,114.473,114.476,213300000.0
2006-08-02 01:24:00,114.48,114.484,114.477,114.477,359399999.0
2006-08-02 01:25:00,114.476,114.482,114.467,114.472,114000000.0
2006-08-02 01:26:00,114.472,114.473,114.457,114.457,123000001.0
2006-08-02 01:27:00,114.467,114.467,114.456,114.464,79400000.0
2006-08-02 01:28:00,114.457,114.471,114.457,114.47,144000003.0
2006-08-02 01:29:00,114.469,114.478,114.467,114.472,214300003.0
2006-08-02 01:30:00,114.465,114.487,114.465,114.487,108700000.0
2006-08-02 01:31:00,114.497,114.518,114.497,114.518,258399999.0
2006-08-02 01:32:00,114.513,114.514,114.502,114.507,292999992.0
2006-08-02 01:33:00,114.5,114.505,114.5,114.505,356800006.0
2006-08-02 01:34:00,114.498,114.502,114.484,114.494,335099995.0
2006-08-02 01:35:00,114.499,114.499,114.488,114.488,252799998.0
2006-08-02 01:36:00,114.485,114.488,114.475,114.475,151599998.0
2006-08-02 01:37:00,114.47,114.475,114.465,114.465,307699997.0
2006-08-02 01:38:00,114.468,114.468,114.449,114.457,140499997.0
2006-08-02 01:39:00,114.446,114.462,114.446,114.452,146699998.0
2006-08-02 01:40:00,114.456,114.456,114.449,114.449,65800000.0
2006-08-02 01:41:00,114.458,114.458,114.45,114.452,259200002.0
2006-08-02 01:42:00,114.442,114.442,114.425,114.429,73799998.0
2006-08-02 01:43:00,114.426,114.433,114.422,114.425,122599997.0
2006-08-02 01:44:00,114.422,114.429,114.414,114.423,185700000.0
2006-08-02 01:45:00,114.423,114.423,114.414,114.417,289300002.0
2006-08-02 01:46:00,114.42,114.429,114.42,114.426,108399999.0
2006-08-02 01:47:00,114.418,114.422,114.41,114.415,250800001.0
2006-08-02 01:48:00,114.42,114.42,114.405,114.405,221500006.0
2006-08-02 01:49:00,114.402,114.414,114.402,114.414,147500002.0
2006-08-02 01:50:00,114.407,114.415,114.407,114.411,211099999.0
2006-08-02 01:51:00,114.413,114.413,114.401,114.407,131399999.0
2006-08-02 01:52:00,114.411,114.412,114.392,114.395,188299997.0
2006-08-02 01:53:00,114.401,114.402,114.37,114.37,140200000.0
2006-08-02 01:54:00,114.356,114.365,114.35,114.365,108400000.0
2006-08-02 01:55:00,114.37,114.378,114.36,114.378,135599997.0
2006-08-02 01:56:00,114.374,114.398,114.374,114.389,247200000.0
2006-08-02 01:57:00,114.39,114.409,114.39,114.409,144500003.0
2006-08-02 01:58:00,114.408,114.408,114.395,114.395,99700000.0
2006-08-02 01:59:00,114.396,114.405,114.39,114.392,320899998.0
2006-08-02 02:00:00,114.398,114.405,114.394,114.401,245800002.0
2006-08-02 02:01:00,114.395,114.403,114.393,114.403,240800007.0
2006-08-02 02:02:00,114.397,114.41,114.396,114.407,291500001.0
2006-08-02 02:03:00,114.402,114.402,114.385,114.385,262499998.0
2006-08-02 02:04:00,114.384,114.395,114.384,114.388,315099999.0
2006-08-02 02:05:00,114.397,114.409,114.397,114.401,185999995.0
2006-08-02 02:06:00,114.408,114.415,114.405,114.41,148100002.0
2006-08-02 02:07:00,114.405,114.408,114.4,114.4,156500000.0
2006-08-02 02:08:00,114.397,114.406,114.397,114.4,250300001.0
2006-08-02 02:09:00,114.405,114.405,114.39,114.396,247400003.0
2006-08-02 02:10:00,114.391,114.42,114.389,114.42,307200002.0
2006-08-02 02:11:00,114.424,114.428,114.421,114.421,192700002.0
2006-08-02 02:12:00,114.427,114.432,114.425,114.426,248300005.0
2006-08-02 02:13:00,114.422,114.427,114.408,114.408,282000002.0
2006-08-02 02:14:00,114.408,114.413,114.403,114.407,261099995.0
2006-08-02 02:15:00,114.411,114.419,114.411,114.419,110099998.0
2006-08-02 02:16:00,114.428,114.448,114.428,114.437,171400000.0
2006-08-02 02:17:00,114.437,114.453,114.436,114.453,130899997.0
2006-08-02 02:18:00,114.45,114.455,114.45,114.45,210100002.0
2006-08-02 02:19:00,114.446,114.454,114.446,114.45,105799999.0
2006-08-02 02:20:00,114.438,114.438,114.405,114.412,261400000.0
2006-08-02 02:21:00,114.405,114.407,114.391,114.407,219400002.0
2006-08-02 02:22:00,114.405,114.412,114.401,114.411,235699998.0
2006-08-02 02:23:00,114.407,114.424,114.407,114.42,117500000.0
2006-08-02 02:24:00,114.42,114.42,114.406,114.42,234199996.0
2006-08-02 02:25:00,114.423,114.446,114.418,114.446,153299998.0
2006-08-02 02:26:00,114.457,114.466,114.453,114.463,288699997.0
2006-08-02 02:27:00,114.442,114.442,114.426,114.426,47700002.0
2006-08-02 02:28:00,114.39,114.404,114.39,114.401,137600002.0
2006-08-02 02:29:00,114.415,114.415,114.375,114.375,274799996.0
2006-08-02 02:30:00,114.375,114.379,114.36,114.363,252300003.0
2006-08-02 02:31:00,114.36,114.36,114.349,114.36,389000010.0
2006-08-02 02:32:00,114.355,114.358,114.35,114.357,302299997.0
2006-08-02 02:33:00,114.345,114.345,114.318,114.332,119100002.0
2006-08-02 02:34:00,114.342,114.356,114.342,114.352,349799992.0
2006-08-02 02:35:00,114.352,114.354,114.344,114.347,333000000.0
2006-08-02 02:36:00,114.347,114.35,114.345,114.347,214000004.0
2006-08-02 02:37:00,114.346,114.349,114.346,114.349,40700001.0
2006-08-02 02:38:00,114.355,114.366,114.353,114.362,238400003.0
2006-08-02 02:39:00,114.352,114.352,114.334,114.334,156099997.0
2006-08-02 02:40:00,114.339,114.355,114.339,114.35,294499996.0
2006-08-02 02:41:00,114.348,114.348,114.34,114.34,134000003.0
2006-08-02 02:42:00,114.338,114.348,114.338,114.345,194699999.0
2006-08-02 02:43:00,114.35,114.355,114.335,114.348,182400000.0
2006-08-02 02:44:00,114.348,114.357,114.348,114.357,222299994.0
2006-08-02 02:45:00,114.353,114.358,114.348,114.354,465200000.0
2006-08-02 02:46:00,114.356,114.36,114.356,114.356,132100001.0
2006-08-02 02:47:00,114.352,114.359,114.349,114.359,232099999.0
2006-08-02 02:48:00,114.36,114.36,114.352,114.355,358300002.0
2006-08-02 02:49:00,114.363,114.374,114.36,114.374,179399999.0
2006-08-02 02:50:00,114.37,114.383,114.365,114.377,277500001.0
2006-08-02 02:51:00,114.373,114.373,114.361,114.361,282799995.0
2006-08-02 02:52:00,114.368,114.378,114.365,114.372,258899997.0
2006-08-02 02:53:00,114.374,114.396,114.368,114.396,259599998.0
2006-08-02 02:54:00,114.395,114.418,114.395,114.411,181800002.0
2006-08-02 02:55:00,114.421,114.425,114.404,114.413,448600001.0
2006-08-02 02:56:00,114.413,114.423,114.405,114.413,162200005.0
2006-08-02 02:57:00,114.418,114.426,114.413,114.418,301200006.0
2006-08-02 02:58:00,114.427,114.427,114.416,114.416,186599998.0
2006-08-02 02:59:00,114.422,114.437,114.422,114.435,347699997.0
2006-08-02 03:00:00,114.439,114.455,114.439,114.45,64899998.0
2006-08-02 03:01:00,114.454,114.457,114.429,114.435,315599999.0
2006-08-02 03:02:00,114.427,114.427,114.405,114.405,184000002.0
2006-08-02 03:03:00,114.399,114.414,114.398,114.403,217199997.0
2006-08-02 03:04:00,114.395,114.409,114.381,114.383,254800001.0
2006-08-02 03:05:00,114.383,114.393,114.382,114.383,108299997.0
2006-08-02 03:06:00,114.392,114.392,114.374,114.377,194599999.0
2006-08-02 03:07:00,114.37,114.375,114.367,114.375,245400001.0
2006-08-02 03:08:00,114.373,114.38,114.37,114.38,293799997.0
2006-08-02 03:09:00,114.383,114.386,114.371,114.383,225200003.0
2006-08-02 03:10:00,114.384,114.405,114.382,114.405,156300001.0
2006-08-02 03:11:00,114.408,114.431,114.398,114.431,288800003.0
2006-08-02 03:12:00,114.425,114.425,114.408,114.415,258200000.0
2006-08-02 03:13:00,114.419,114.419,114.406,114.418,369300000.0
2006-08-02 03:14:00,114.418,114.429,114.418,114.42,255300001.0
2006-08-02 03:15:00,114.428,114.428,114.42,114.421,203500004.0
2006-08-02 03:16:00,114.413,114.422,114.405,114.405,93600001.0
2006-08-02 03:17:00,114.397,114.414,114.397,114.402,369000006.0
2006-08-02 03:18:00,114.397,114.397,114.384,114.389,223700001.0
2006-08-02 03:19:00,114.394,114.406,114.394,114.406,46400000.0
2006-08-02 03:20:00,114.407,114.407,114.392,114.402,324499999.0
2006-08-02 03:21:00,114.405,114.405,114.394,114.398,107600003.0
2006-08-02 03:22:00,114.402,114.404,114.39,114.399,359699995.0
2006-08-02 03:23:00,114.397,114.406,114.396,114.402,220999997.0
2006-08-02 03:24:00,114.409,114.41,114.398,114.402,317899998.0
2006-08-02 03:25:00,114.406,114.417,114.405,114.405,96099999.0
2006-08-02 03:26:00,114.416,114.416,114.4,114.405,227100002.0
2006-08-02 03:27:00,114.408,114.408,114.398,114.402,187200001.0
2006-08-02 03:28:00,114.399,114.399,114.389,114.395,208800002.0
2006-08-02 03:29:00,114.395,114.408,114.395,114.401,241000000.0
2006-08-02 03:30:00,114.397,114.407,114.397,114.405,244699995.0
2006-08-02 03:31:00,114.409,114.428,114.409,114.423,152999995.0
2006-08-02 03:32:00,114.425,114.441,114.421,114.438,213800000.0
2006-08-02 03:33:00,114.447,114.447,114.428,114.428,221800001.0
2006-08-02 03:34:00,114.43,114.433,114.419,114.429,251399995.0
2006-08-02 03:35:00,114.426,114.438,114.426,114.433,25800000.0
2006-08-02 03:36:00,114.428,114.438,114.428,114.432,291200005.0
2006-08-02 03:37:00,114.424,114.432,114.422,114.43,124699998.0
2006-08-02 03:38:00,114.436,114.436,114.423,114.428,136300000.0
2006-08-02 03:39:00,114.433,114.437,114.429,114.434,205500004.0
2006-08-02 03:40:00,114.43,114.433,114.418,114.433,191099996.0
2006-08-02 03:41:00,114.436,114.436,114.436,114.436,89400000.0
2006-08-02 03:42:00,114.442,114.442,114.431,114.44,243099994.0
2006-08-02 03:43:00,114.441,114.445,114.435,114.435,250200001.0
2006-08-02 03:44:00,114.436,114.441,114.432,114.437,232599997.0
2006-08-02 03:45:00,114.434,114.445,114.423,114.442,157100002.0
2006-08-02 03:46:00,114.435,114.437,114.432,114.432,242200000.0
2006-08-02 03:47:00,114.435,114.439,114.429,114.43,215300002.0
2006-08-02 03:48:00,114.431,114.442,114.429,114.441,235700002.0
2006-08-02 03:49:00,114.44,114.44,114.431,114.431,117999999.0
2006-08-02 03:50:00,114.432,114.437,114.413,114.429,509600000.0
2006-08-02 03:51:00,114.425,114.435,114.417,114.435,349700002.0
2006-08-02 03:52:00,114.438,114.441,114.427,114.432,213800000.0
2006-08-02 03:53:00,114.434,114.445,114.432,114.432,205600003.0
2006-08-02 03:54:00,114.433,114.442,114.43,114.435,268399999.0
2006-08-02 03:55:00,114.43,114.436,114.427,114.427,232000001.0
2006-08-02 03:56:00,114.422,114.425,114.419,114.419,79000000.0
2006-08-02 03:57:00,114.411,114.417,114.411,114.417,122699995.0
2006-08-02 03:58:00,114.413,114.42,114.413,114.42,195300002.0
2006-08-02 03:59:00,114.42,114.42,114.41,114.41,316199999.0
2006-08-02 04:00:00,114.413,114.427,114.413,114.427,100000003.0
2006-08-02 04:01:00,114.423,114.429,114.419,114.421,369600006.0
2006-08-02 04:02:00,114.419,114.426,114.419,114.426,68400002.0
2006-08-02 04:03:00,114.43,114.43,114.419,114.425,198399998.0
2006-08-02 04:04:00,114.428,114.433,114.419,114.433,189200000.0
2006-08-02 04:05:00,114.435,114.436,114.424,114.432,174900002.0
2006-08-02 04:06:00,114.44,114.44,114.433,114.44,303400002.0
2006-08-02 04:07:00,114.435,114.437,114.425,114.434,327199997.0
2006-08-02 04:08:00,114.435,114.44,114.43,114.44,206300002.0
2006-08-02 04:09:00,114.439,114.439,114.43,114.433,323400002.0
2006-08-02 04:10:00,114.435,114.44,114.43,114.44,236500003.0
2006-08-02 04:11:00,114.433,114.433,114.429,114.433,259200000.0
2006-08-02 04:12:00,114.437,114.44,114.428,114.44,225099996.0
2006-08-02 04:13:00,114.44,114.44,114.432,114.44,109600002.0
2006-08-02 04:14:00,114.436,114.436,114.427,114.434,221400002.0
2006-08-02 04:15:00,114.433,114.436,114.425,114.435,216400003.0
2006-08-02 04:16:00,114.43,114.435,114.43,114.432,186900001.0
2006-08-02 04:17:00,114.43,114.438,114.427,114.435,230999993.0
2006-08-02 04:18:00,114.416,114.418,114.401,114.418,210700001.0
2006-08-02 04:19:00,114.423,114.437,114.418,114.437,231499993.0
2006-08-02 04:20:00,114.431,114.431,114.403,114.403,151999998.0
2006-08-02 04:21:00,114.385,114.396,114.38,114.387,293099998.0
2006-08-02 04:22:00,114.385,114.385,114.362,114.362,207399998.0
2006-08-02 04:23:00,114.359,114.365,114.35,114.365,350699997.0
2006-08-02 04:24:00,114.36,114.377,114.36,114.377,148600000.0
2006-08-02 04:25:00,114.37,114.38,114.37,114.376,328899997.0
2006-08-02 04:26:00,114.362,114.362,114.337,114.344,334600000.0
2006-08-02 04:27:00,114.341,114.353,114.34,114.342,331299999.0
2006-08-02 04:28:00,114.34,114.34,114.319,114.319,251900004.0
2006-08-02 04:29:00,114.322,114.33,114.312,114.312,129600001.0
2006-08-02 04:30:00,114.295,114.296,114.271,114.278,285800002.0
2006-08-02 04:31:00,114.274,114.292,114.273,114.292,172800004.0
2006-08-02 04:32:00,114.292,114.295,114.283,114.292,189499998.0
2006-08-02 04:33:00,114.287,114.292,114.28,114.28,234099997.0
2006-08-02 04:34:00,114.261,114.27,114.254,114.26,125800001.0
2006-08-02 04:35:00,114.254,114.272,114.248,114.272,132800000.0
2006-08-02 04:36:00,114.274,114.297,114.274,114.297,185600000.0
2006-08-02 04:37:00,114.291,114.291,114.261,114.261,252999992.0
2006-08-02 04:38:00,114.26,114.262,114.249,114.257,99200000.0
2006-08-02 04:39:00,114.25,114.25,114.243,114.243,55499999.0
2006-08-02 04:40:00,114.238,114.238,114.206,114.214,326500002.0
2006-08-02 04:41:00,114.207,114.218,114.207,114.21,347100000.0
2006-08-02 04:42:00,114.22,114.234,114.212,114.212,263700002.0
2006-08-02 04:43:00,114.211,114.211,114.197,114.197,134000000.0
2006-08-02 04:44:00,114.213,114.231,114.209,114.222,236699998.0
2006-08-02 04:45:00,114.235,114.248,114.226,114.248,267399999.0
2006-08-02 04:46:00,114.25,114.25,114.239,114.246,235599997.0
2006-08-02 04:47:00,114.253,114.253,114.245,114.247,152500001.0
2006-08-02 04:48:00,114.242,114.243,114.23,114.243,194100004.0
2006-08-02 04:49:00,114.248,114.253,114.241,114.25,362400000.0
2006-08-02 04:50:00,114.246,114.25,114.245,114.246,239099999.0
2006-08-02 04:51:00,114.244,114.25,114.244,114.248,99800001.0
2006-08-02 04:52:00,114.238,114.25,114.231,114.235,223300005.0
2006-08-02 04:53:00,114.246,114.248,114.235,114.236,278800002.0
2006-08-02 04:54:00,114.251,114.252,114.241,114.25,156799999.0
2006-08-02 04:55:00,114.249,114.25,114.238,114.246,236200001.0
2006-08-02 04:56:00,114.241,114.25,114.241,114.248,247100003.0
2006-08-02 04:57:00,114.243,114.248,114.238,114.238,67299998.0
2006-08-02 04:58:00,114.229,114.232,114.229,114.232,56399998.0
2006-08-02 04:59:00,114.224,114.227,114.218,114.227,136299997.0
2006-08-02 05:00:00,114.225,114.227,114.217,114.217,319100002.0
2006-08-02 05:01:00,114.209,114.213,114.201,114.206,174500004.0
2006-08-02 05:02:00,114.198,114.213,114.198,114.213,96200000.0
2006-08-02 05:03:00,114.218,114.218,114.208,114.208,178699996.0
2006-08-02 05:04:00,114.212,114.212,114.203,114.205,276199998.0
2006-08-02 05:05:00,114.213,114.227,114.213,114.226,241499999.0
2006-08-02 05:06:00,114.232,114.236,114.222,114.229,309500001.0
2006-08-02 05:07:00,114.231,114.231,114.224,114.224,16800000.0
2006-08-02 05:08:00,114.222,114.231,114.214,114.223,210099999.0
2006-08-02 05:09:00,114.218,114.226,114.218,114.225,309999998.0
2006-08-02 05:10:00,114.223,114.223,114.21,114.21,204900002.0
2006-08-02 05:11:00,114.212,114.219,114.201,114.209,328900002.0
2006-08-02 05:12:00,114.201,114.213,114.201,114.213,212700001.0
2006-08-02 05:13:00,114.214,114.225,114.208,114.225,175200001.0
2006-08-02 05:14:00,114.229,114.232,114.22,114.222,223299997.0
2006-08-02 05:15:00,114.222,114.232,114.222,114.232,177200003.0
2006-08-02 05:16:00,114.232,114.233,114.219,114.233,310999999.0
2006-08-02 05:17:00,114.233,114.233,114.221,114.232,238000004.0
2006-08-02 05:18:00,114.239,114.245,114.236,114.238,84099999.0
2006-08-02 05:19:00,114.24,114.257,114.24,114.247,243899993.0
2006-08-02 05:20:00,114.253,114.253,114.243,114.25,163899998.0
2006-08-02 05:21:00,114.254,114.263,114.251,114.263,359400000.0
2006-08-02 05:22:00,114.26,114.265,114.255,114.265,407099993.0
2006-08-02 05:23:00,114.26,114.265,114.255,114.265,263900002.0
2006-08-02 05:24:00,114.265,114.265,114.25,114.25,208700002.0
2006-08-02 05:25:00,114.246,114.253,114.241,114.252,285799997.0
2006-08-02 05:26:00,114.229,114.248,114.229,114.236,244800002.0
2006-08-02 05:27:00,114.234,114.234,114.227,114.227,69899999.0
2006-08-02 05:28:00,114.224,114.237,114.224,114.237,308500001.0
2006-08-02 05:29:00,114.237,114.237,114.236,114.236,71500000.0
2006-08-02 05:30:00,114.245,114.245,114.24,114.245,360500008.0
2006-08-02 05:31:00,114.24,114.245,114.237,114.24,455700002.0
2006-08-02 05:32:00,114.237,114.245,114.237,114.245,211400001.0
2006-08-02 05:33:00,114.245,114.245,114.237,114.245,264900004.0
2006-08-02 05:34:00,114.244,114.255,114.244,114.25,295800008.0
2006-08-02 05:35:00,114.255,114.255,114.248,114.25,184699999.0
2006-08-02 05:36:00,114.255,114.255,114.243,114.243,38299999.0
2006-08-02 05:37:00,114.25,114.255,114.25,114.255,143600002.0
2006-08-02 05:38:00,114.253,114.253,114.241,114.247,184500001.0
2006-08-02 05:39:00,114.244,114.253,114.244,114.253,174399996.0
2006-08-02 05:40:00,114.255,114.255,114.245,114.255,230999998.0
2006-08-02 05:41:00,114.255,114.259,114.25,114.25,248799998.0
2006-08-02 05:42:00,114.253,114.262,114.251,114.252,242400002.0
2006-08-02 05:43:00,114.256,114.262,114.255,114.26,318099996.0
2006-08-02 05:44:00,114.257,114.259,114.253,114.253,282300003.0
2006-08-02 05:45:00,114.258,114.263,114.253,114.263,104500000.0
2006-08-02 05:46:00,114.258,114.258,114.253,114.258,110800000.0
2006-08-02 05:47:00,114.251,114.262,114.251,114.257,345000009.0
2006-08-02 05:48:00,114.255,114.255,114.25,114.255,86800000.0
2006-08-02 05:49:00,114.255,114.261,114.25,114.255,215500001.0
2006-08-02 05:50:00,114.261,114.265,114.26,114.265,265199998.0
2006-08-02 05:51:00,114.263,114.263,114.258,114.26,196500002.0
2006-08-02 05:52:00,114.258,114.262,114.25,114.253,302700001.0
2006-08-02 05:53:00,114.249,114.263,114.249,114.263,327800002.0
2006-08-02 05:54:00,114.265,114.273,114.261,114.273,231500000.0
2006-08-02 05:55:00,114.272,114.273,114.26,114.273,186999997.0
2006-08-02 05:56:00,114.273,114.273,114.265,114.268,160300001.0
2006-08-02 05:57:00,114.27,114.273,114.27,114.27,26800000.0
2006-08-02 05:58:00,114.275,114.275,114.267,114.267,380299994.0
2006-08-02 05:59:00,114.273,114.286,114.271,114.286,204100002.0
2006-08-02 06:00:00,114.28,114.288,114.278,114.285,235000004.0
2006-08-02 06:01:00,114.285,114.3,114.285,114.3,253300000.0
2006-08-02 06:02:00,114.302,114.32,114.3,114.32,227299998.0
2006-08-02 06:03:00,114.324,114.333,114.324,114.328,249900001.0
2006-08-02 06:04:00,114.317,114.325,114.314,114.314,185300002.0
2006-08-02 06:05:00,114.317,114.322,114.315,114.322,121800002.0
2006-08-02 06:06:00,114.327,114.327,114.316,114.324,268100000.0
2006-08-02 06:07:00,114.318,114.318,114.318,114.318,96300002.0
2006-08-02 06:08:00,114.324,114.324,114.315,114.324,276099995.0
2006-08-02 06:09:00,114.324,114.324,114.322,114.324,257499998.0
2006-08-02 06:10:00,114.321,114.324,114.315,114.319,185899996.0
2006-08-02 06:11:00,114.314,114.323,114.312,114.315,266100006.0
2006-08-02 06:12:00,114.303,114.316,114.3,114.315,210400003.0
2006-08-02 06:13:00,114.303,114.304,114.295,114.295,180700001.0
2006-08-02 06:14:00,114.293,114.299,114.28,114.28,187700000.0
2006-08-02 06:15:00,114.279,114.287,114.276,114.28,174800001.0
2006-08-02 06:16:00,114.287,114.291,114.281,114.288,136599997.0
2006-08-02 06:17:00,114.289,114.295,114.289,114.293,280300004.0
2006-08-02 06:18:00,114.293,114.297,114.292,114.297,220800000.0
2006-08-02 06:19:00,114.303,114.303,114.301,114.302,41300000.0
2006-08-02 06:20:00,114.298,114.305,114.298,114.305,205699999.0
2006-08-02 06:21:00,114.303,114.307,114.297,114.305,252900002.0
2006-08-02 06:22:00,114.307,114.312,114.304,114.309,166600002.0
2006-08-02 06:23:00,114.315,114.323,114.314,114.317,154299999.0
2006-08-02 06:24:00,114.312,114.323,114.312,114.322,164999997.0
2006-08-02 06:25:00,114.325,114.325,114.316,114.32,458800001.0
2006-08-02 06:26:00,114.313,114.323,114.308,114.318,374100005.0
2006-08-02 06:27:00,114.322,114.322,114.307,114.322,209900000.0
2006-08-02 06:28:00,114.318,114.322,114.318,114.321,150800002.0
2006-08-02 06:29:00,114.32,114.328,114.317,114.32,288600000.0
2006-08-02 06:30:00,114.32,114.325,114.32,114.325,110999998.0
2006-08-02 06:31:00,114.324,114.347,114.324,114.336,224500000.0
2006-08-02 06:32:00,114.338,114.344,114.327,114.344,112000000.0
2006-08-02 06:33:00,114.342,114.342,114.331,114.338,127599999.0
2006-08-02 06:34:00,114.339,114.344,114.332,114.34,341900004.0
2006-08-02 06:35:00,114.348,114.353,114.346,114.35,317600005.0
2006-08-02 06:36:00,114.348,114.349,114.345,114.348,159799998.0
2006-08-02 06:37:00,114.35,114.354,114.343,114.347,193599998.0
2006-08-02 06:38:00,114.345,114.345,114.332,114.34,150199997.0
2006-08-02 06:39:00,114.343,114.343,114.33,114.33,344999997.0
2006-08-02 06:40:00,114.337,114.344,114.334,114.344,103400000.0
2006-08-02 06:41:00,114.342,114.343,114.336,114.339,286999996.0
2006-08-02 06:42:00,114.339,114.345,114.334,114.345,113500001.0
2006-08-02 06:43:00,114.344,114.344,114.337,114.342,154900000.0
2006-08-02 06:44:00,114.345,114.345,114.34,114.34,110699997.0
2006-08-02 06:45:00,114.335,114.347,114.335,114.337,321200006.0
2006-08-02 06:46:00,114.345,114.347,114.34,114.347,235399999.0
2006-08-02 06:47:00,114.334,114.334,114.325,114.325,129999999.0
2006-08-02 06:48:00,114.329,114.329,114.326,114.326,37099999.0
2006-08-02 06:49:00,114.334,114.334,114.318,114.324,269599995.0
2006-08-02 06:50:00,114.326,114.333,114.322,114.333,305099992.0
2006-08-02 06:51:00,114.333,114.333,114.323,114.325,235799993.0
2006-08-02 06:52:00,114.334,114.334,114.321,114.327,295000001.0
2006-08-02 06:53:00,114.322,114.334,114.322,114.325,245299996.0
2006-08-02 06:54:00,114.325,114.325,114.322,114.325,129700003.0
2006-08-02 06:55:00,114.325,114.335,114.325,114.335,150000003.0
2006-08-02 06:56:00,114.332,114.333,114.322,114.328,198900006.0
2006-08-02 06:57:00,114.337,114.342,114.333,114.34,43100000.0
2006-08-02 06:58:00,114.337,114.337,114.331,114.335,263600000.0
2006-08-02 06:59:00,114.339,114.339,114.33,114.335,137799999.0
2006-08-02 07:00:00,114.332,114.341,114.332,114.341,40500000.0
2006-08-02 07:01:00,114.342,114.35,114.34,114.345,211999997.0
2006-08-02 07:02:00,114.347,114.352,114.345,114.345,218899999.0
2006-08-02 07:03:00,114.348,114.348,114.329,114.329,461699990.0
2006-08-02 07:04:00,114.335,114.339,114.331,114.335,262600004.0
2006-08-02 07:05:00,114.335,114.341,114.327,114.337,313399997.0
2006-08-02 07:06:00,114.331,114.342,114.331,114.338,189500001.0
2006-08-02 07:07:00,114.345,114.345,114.334,114.342,228299999.0
2006-08-02 07:08:00,114.337,114.35,114.337,114.345,125600003.0
2006-08-02 07:09:00,114.344,114.344,114.336,114.339,187499996.0
2006-08-02 07:10:00,114.337,114.345,114.337,114.337,278500001.0
2006-08-02 07:11:00,114.345,114.345,114.335,114.34,268700002.0
2006-08-02 07:12:00,114.342,114.342,114.334,114.341,64099998.0
2006-08-02 07:13:00,114.342,114.345,114.337,114.345,256300003.0
2006-08-02 07:14:00,114.345,114.345,114.342,114.342,183800003.0
2006-08-02 07:15:00,114.347,114.353,114.341,114.353,122799997.0
2006-08-02 07:16:00,114.343,114.345,114.343,114.345,55099999.0
2006-08-02 07:17:00,114.348,114.348,114.337,114.338,223699998.0
2006-08-02 07:18:00,114.342,114.348,114.34,114.345,267399995.0
2006-08-02 07:19:00,114.345,114.35,114.343,114.347,87000001.0
2006-08-02 07:20:00,114.346,114.347,114.342,114.345,183099999.0
2006-08-02 07:21:00,114.345,114.348,114.339,114.346,180299999.0
2006-08-02 07:22:00,114.34,114.343,114.338,114.342,127799999.0
2006-08-02 07:23:00,114.333,114.344,114.333,114.344,191000000.0
2006-08-02 07:24:00,114.342,114.347,114.338,114.338,423100000.0
2006-08-02 07:25:00,114.334,114.345,114.334,114.343,169300002.0
2006-08-02 07:26:00,114.335,114.338,114.331,114.331,204500002.0
2006-08-02 07:27:00,114.331,114.336,114.326,114.327,193300000.0
2006-08-02 07:28:00,114.333,114.338,114.328,114.338,110899999.0
2006-08-02 07:29:00,114.343,114.343,114.33,114.34,193800003.0
2006-08-02 07:30:00,114.336,114.346,114.334,114.334,165499999.0
2006-08-02 07:31:00,114.342,114.348,114.333,114.348,255899997.0
2006-08-02 07:32:00,114.337,114.337,114.275,114.278,288099999.0
2006-08-02 07:33:00,114.276,114.276,114.254,114.261,129100003.0
2006-08-02 07:34:00,114.261,114.267,114.253,114.261,233699997.0
2006-08-02 07:35:00,114.253,114.265,114.253,114.262,98099998.0
2006-08-02 07:36:00,114.27,114.27,114.263,114.27,292899999.0
2006-08-02 07:37:00,114.258,114.258,114.246,114.252,155400001.0
2006-08-02 07:38:00,114.248,114.252,114.243,114.252,156799996.0
2006-08-02 07:39:00,114.244,114.258,114.244,114.258,154500002.0
2006-08-02 07:40:00,114.252,114.252,114.23,114.233,186900001.0
2006-08-02 07:41:00,114.229,114.231,114.224,114.229,233800002.0
2006-08-02 07:42:00,114.227,114.235,114.211,114.211,145000003.0
2006-08-02 07:43:00,114.213,114.218,114.206,114.218,243200001.0
2006-08-02 07:44:00,114.212,114.227,114.203,114.227,406600004.0
2006-08-02 07:45:00,114.244,114.285,114.244,114.285,71000000.0
2006-08-02 07:46:00,114.282,114.306,114.278,114.297,282200004.0
2006-08-02 07:47:00,114.299,114.338,114.299,114.333,225600000.0
2006-08-02 07:48:00,114.334,114.338,114.323,114.329,265900000.0
2006-08-02 07:49:00,114.333,114.357,114.332,114.357,241200001.0
2006-08-02 07:50:00,114.368,114.384,114.364,114.367,264600003.0
2006-08-02 07:51:00,114.369,114.369,114.366,114.366,75100003.0
2006-08-02 07:52:00,114.365,114.39,114.365,114.39,173000000.0
2006-08-02 07:53:00,114.398,114.418,114.398,114.4,178900002.0
2006-08-02 07:54:00,114.398,114.404,114.393,114.396,314300001.0
2006-08-02 07:55:00,114.396,114.396,114.377,114.384,314600005.0
2006-08-02 07:56:00,114.397,114.417,114.397,114.414,103399999.0
2006-08-02 07:57:00,114.427,114.451,114.427,114.448,357799996.0
2006-08-02 07:58:00,114.447,114.456,114.445,114.452,284700000.0
2006-08-02 07:59:00,114.438,114.438,114.403,114.406,192900001.0
2006-08-02 08:00:00,114.399,114.399,114.373,114.373,276099998.0
2006-08-02 08:01:00,114.365,114.376,114.313,114.313,466600009.0
2006-08-02 08:02:00,114.315,114.32,114.313,114.318,55100001.0
2006-08-02 08:03:00,114.32,114.356,114.32,114.356,134100001.0
2006-08-02 08:04:00,114.358,114.358,114.342,114.345,89099999.0
2006-08-02 08:05:00,114.353,114.356,114.342,114.342,295300001.0
2006-08-02 08:06:00,114.343,114.359,114.343,114.343,315800005.0
2006-08-02 08:07:00,114.347,114.353,114.346,114.35,250500001.0
2006-08-02 08:08:00,114.357,114.365,114.357,114.363,261400000.0
2006-08-02 08:09:00,114.369,114.369,114.358,114.368,145700000.0
2006-08-02 08:10:00,114.365,114.37,114.362,114.365,241999999.0
2006-08-02 08:11:00,114.367,114.367,114.355,114.355,78900002.0
2006-08-02 08:12:00,114.357,114.364,114.349,114.358,329799996.0
2006-08-02 08:13:00,114.349,114.362,114.349,114.362,217000000.0
2006-08-02 08:14:00,114.358,114.363,114.354,114.359,194599999.0
2006-08-02 08:15:00,114.366,114.373,114.365,114.367,271700002.0
2006-08-02 08:16:00,114.37,114.387,114.37,114.38,210900003.0
2006-08-02 08:17:00,114.378,114.394,114.378,114.394,341000000.0
2006-08-02 08:18:00,114.407,114.409,114.381,114.381,378800003.0
2006-08-02 08:19:00,114.37,114.383,114.37,114.383,108000000.0
2006-08-02 08:20:00,114.379,114.379,114.372,114.372,313000003.0
2006-08-02 08:21:00,114.37,114.375,114.368,114.375,128200001.0
2006-08-02 08:22:00,114.374,114.374,114.347,114.347,134900003.0
2006-08-02 08:23:00,114.342,114.364,114.341,114.361,161500001.0
2006-08-02 08:24:00,114.36,114.36,114.339,114.345,329500002.0
2006-08-02 08:25:00,114.353,114.362,114.346,114.354,219399999.0
2006-08-02 08:26:00,114.358,114.367,114.357,114.357,141200001.0
2006-08-02 08:27:00,114.36,114.376,114.36,114.371,298100004.0
2006-08-02 08:28:00,114.369,114.39,114.369,114.382,96100001.0
2006-08-02 08:29:00,114.385,114.385,114.377,114.382,347600002.0
2006-08-02 08:30:00,114.382,114.406,114.382,114.406,30200000.0
2006-08-02 08:31:00,114.408,114.408,114.395,114.395,385799996.0
2006-08-02 08:32:00,114.398,114.398,114.387,114.387,127599998.0
2006-08-02 08:33:00,114.393,114.401,114.386,114.393,220799998.0
2006-08-02 08:34:00,114.406,114.412,114.402,114.402,201799997.0
2006-08-02 08:35:00,114.415,114.425,114.415,114.422,205000003.0
2006-08-02 08:36:00,114.412,114.415,114.398,114.398,397000002.0
2006-08-02 08:37:00,114.395,114.395,114.382,114.39,109299998.0
2006-08-02 08:38:00,114.395,114.398,114.395,114.398,207100000.0
2006-08-02 08:39:00,114.398,114.422,114.398,114.421,249300005.0
2006-08-02 08:40:00,114.425,114.425,114.401,114.41,411300000.0
2006-08-02 08:41:00,114.416,114.419,114.408,114.408,236200001.0
2006-08-02 08:42:00,114.411,114.416,114.398,114.398,79899999.0
2006-08-02 08:43:00,114.403,114.411,114.403,114.411,194199995.0
2006-08-02 08:44:00,114.407,114.424,114.407,114.421,329700000.0
2006-08-02 08:45:00,114.411,114.419,114.411,114.419,434599997.0
2006-08-02 08:46:00,114.42,114.422,114.418,114.418,199100003.0
2006-08-02 08:47:00,114.417,114.426,114.417,114.418,283399997.0
2006-08-02 08:48:00,114.412,114.427,114.412,114.42,158899999.0
2006-08-02 08:49:00,114.427,114.463,114.427,114.455,343100004.0
2006-08-02 08:50:00,114.467,114.524,114.467,114.52,337600007.0
2006-08-02 08:51:00,114.524,114.552,114.524,114.552,102399999.0
2006-08-02 08:52:00,114.553,114.558,114.549,114.555,333700004.0
2006-08-02 08:53:00,114.547,114.559,114.526,114.526,267200002.0
2006-08-02 08:54:00,114.526,114.526,114.511,114.525,457700001.0
2006-08-02 08:55:00,114.52,114.53,114.52,114.529,70800002.0
2006-08-02 08:56:00,114.538,114.545,114.533,114.535,462300005.0
2006-08-02 08:57:00,114.542,114.542,114.505,114.505,273399998.0
2006-08-02 08:58:00,114.503,114.513,114.492,114.493,259199996.0
2006-08-02 08:59:00,114.484,114.484,114.467,114.47,113300000.0
2006-08-02 09:00:00,114.472,114.472,114.452,114.452,181200000.0
2006-08-02 09:01:00,114.463,114.465,114.44,114.44,274600007.0
2006-08-02 09:02:00,114.423,114.423,114.402,114.407,206600004.0
2006-08-02 09:03:00,114.414,114.414,114.408,114.413,115399996.0
2006-08-02 09:04:00,114.423,114.423,114.413,114.415,250000000.0
2006-08-02 09:05:00,114.422,114.433,114.418,114.433,167300002.0
2006-08-02 09:06:00,114.437,114.447,114.432,114.432,221899997.0
2006-08-02 09:07:00,114.419,114.419,114.399,114.4,257600002.0
2006-08-02 09:08:00,114.395,114.395,114.352,114.362,334600002.0
2006-08-02 09:09:00,114.366,114.373,114.354,114.359,223799997.0
2006-08-02 09:10:00,114.348,114.373,114.348,114.362,347000002.0
2006-08-02 09:11:00,114.367,114.375,114.344,114.344,138899999.0
2006-08-02 09:12:00,114.335,114.353,114.335,114.353,219599999.0
2006-08-02 09:13:00,114.351,114.351,114.331,114.338,159900001.0
2006-08-02 09:14:00,114.345,114.349,114.342,114.349,134600003.0
2006-08-02 09:15:00,114.352,114.369,114.346,114.369,240700000.0
2006-08-02 09:16:00,114.367,114.374,114.365,114.365,137700002.0
2006-08-02 09:17:00,114.353,114.353,114.345,114.35,245999997.0
2006-08-02 09:18:00,114.351,114.351,114.343,114.345,292200001.0
2006-08-02 09:19:00,114.34,114.343,114.319,114.319,334199996.0
2006-08-02 09:20:00,114.314,114.327,114.314,114.327,125500000.0
2006-08-02 09:21:00,114.338,114.348,114.332,114.332,197599999.0
2006-08-02 09:22:00,114.336,114.348,114.336,114.348,215800001.0
2006-08-02 09:23:00,114.345,114.345,114.321,114.324,210700004.0
2006-08-02 09:24:00,114.333,114.342,114.333,114.342,167999998.0
2006-08-02 09:25:00,114.345,114.345,114.328,114.342,269899996.0
2006-08-02 09:26:00,114.357,114.369,114.357,114.361,305599998.0
2006-08-02 09:27:00,114.363,114.373,114.359,114.373,350500007.0
2006-08-02 09:28:00,114.378,114.378,114.359,114.359,325200000.0
2006-08-02 09:29:00,114.364,114.374,114.359,114.359,120099996.0
2006-08-02 09:30:00,114.355,114.364,114.348,114.356,199200002.0
2006-08-02 09:31:00,114.363,114.367,114.358,114.358,173500003.0
2006-08-02 09:32:00,114.366,114.371,114.352,114.359,109100001.0
2006-08-02 09:33:00,114.354,114.357,114.347,114.352,281700005.0
2006-08-02 09:34:00,114.352,114.368,114.352,114.368,168500000.0
2006-08-02 09:35:00,114.375,114.38,114.369,114.38,240900001.0
2006-08-02 09:36:00,114.378,114.378,114.366,114.373,278900003.0
2006-08-02 09:37:00,114.382,114.388,114.379,114.383,177200002.0
2006-08-02 09:38:00,114.378,114.387,114.37,114.38,333400000.0
2006-08-02 09:39:00,114.377,114.387,114.375,114.375,179000002.0
2006-08-02 09:40:00,114.381,114.397,114.38,114.397,444300002.0
2006-08-02 09:41:00,114.396,114.403,114.395,114.4,209900001.0
2006-08-02 09:42:00,114.401,114.402,114.395,114.395,211900002.0
2006-08-02 09:43:00,114.402,114.402,114.393,114.4,180099999.0
2006-08-02 09:44:00,114.407,114.411,114.394,114.394,161100004.0
2006-08-02 09:45:00,114.395,114.407,114.392,114.407,193000005.0
2006-08-02 09:46:00,114.41,114.41,114.405,114.408,199500001.0
2006-08-02 09:47:00,114.408,114.41,114.399,114.402,84100001.0
2006-08-02 09:48:00,114.393,114.401,114.387,114.392,196200000.0
2006-08-02 09:49:00,114.382,114.399,114.382,114.39,238700000.0
2006-08-02 09:50:00,114.391,114.405,114.391,114.405,292200002.0
2006-08-02 09:51:00,114.397,114.402,114.397,114.402,251599995.0
2006-08-02 09:52:00,114.397,114.403,114.396,114.403,158900002.0
2006-08-02 09:53:00,114.407,114.421,114.407,114.415,102300000.0
2006-08-02 09:54:00,114.411,114.415,114.409,114.409,174400000.0
2006-08-02 09:55:00,114.424,114.424,114.421,114.421,17500001.0
2006-08-02 09:56:00,114.439,114.456,114.439,114.456,132800000.0
2006-08-02 09:57:00,114.455,114.463,114.455,114.463,164499998.0
2006-08-02 09:58:00,114.461,114.461,114.438,114.438,330899999.0
2006-08-02 09:59:00,114.428,114.431,114.418,114.431,102500000.0
2006-08-02 10:00:00,114.43,114.439,114.394,114.394,354999999.0
2006-08-02 10:01:00,114.398,114.398,114.39,114.39,116300002.0
2006-08-02 10:02:00,114.385,114.393,114.365,114.393,154100001.0
2006-08-02 10:03:00,114.402,114.407,114.395,114.397,197100004.0
2006-08-02 10:04:00,114.407,114.437,114.407,114.43,230500001.0
2006-08-02 10:05:00,114.423,114.448,114.414,114.448,226299995.0
2006-08-02 10:06:00,114.456,114.462,114.448,114.448,202400002.0
2006-08-02 10:07:00,114.44,114.444,114.432,114.443,281700003.0
2006-08-02 10:08:00,114.437,114.437,114.425,114.432,214199998.0
2006-08-02 10:09:00,114.437,114.437,114.417,114.417,319799999.0
2006-08-02 10:10:00,114.42,114.429,114.418,114.425,439299999.0
2006-08-02 10:11:00,114.433,114.433,114.425,114.425,181299996.0
2006-08-02 10:12:00,114.422,114.422,114.408,114.413,257300006.0
2006-08-02 10:13:00,114.413,114.419,114.41,114.419,188000004.0
2006-08-02 10:14:00,114.414,114.416,114.399,114.408,223799999.0
2006-08-02 10:15:00,114.402,114.404,114.378,114.378,236499998.0
2006-08-02 10:16:00,114.373,114.38,114.37,114.378,252799998.0
2006-08-02 10:17:00,114.375,114.377,114.372,114.373,215900000.0
2006-08-02 10:18:00,114.373,114.38,114.367,114.372,405800007.0
2006-08-02 10:19:00,114.366,114.384,114.366,114.372,206499999.0
2006-08-02 10:20:00,114.378,114.378,114.369,114.378,270499997.0
2006-08-02 10:21:00,114.383,114.386,114.383,114.385,101199998.0
2006-08-02 10:22:00,114.39,114.392,114.382,114.392,442400006.0
2006-08-02 10:23:00,114.394,114.423,114.394,114.423,210000003.0
2006-08-02 10:24:00,114.425,114.425,114.409,114.411,279500001.0
2006-08-02 10:25:00,114.413,114.426,114.413,114.423,324900001.0
2006-08-02 10:26:00,114.428,114.431,114.423,114.428,203100005.0
2006-08-02 10:27:00,114.422,114.434,114.422,114.427,175200004.0
2006-08-02 10:28:00,114.427,114.427,114.413,114.421,123000003.0
2006-08-02 10:29:00,114.416,114.422,114.415,114.415,225599999.0
2006-08-02 10:30:00,114.426,114.429,114.419,114.419,284199996.0
2006-08-02 10:31:00,114.429,114.436,114.428,114.431,230600006.0
2006-08-02 10:32:00,114.43,114.437,114.427,114.427,250300000.0
2006-08-02 10:33:00,114.428,114.428,114.427,114.427,59399999.0
2006-08-02 10:34:00,114.445,114.47,114.445,114.46,147200003.0
2006-08-02 10:35:00,114.465,114.468,114.449,114.457,234100002.0
2006-08-02 10:36:00,114.445,114.454,114.442,114.442,228100004.0
2006-08-02 10:37:00,114.448,114.455,114.429,114.429,326399998.0
2006-08-02 10:38:00,114.429,114.442,114.429,114.442,250499995.0
2006-08-02 10:39:00,114.441,114.446,114.429,114.446,169900001.0
2006-08-02 10:40:00,114.446,114.446,114.444,114.444,66900000.0
2006-08-02 10:41:00,114.434,114.438,114.424,114.434,434300001.0
2006-08-02 10:42:00,114.44,114.448,114.435,114.448,152499997.0
2006-08-02 10:43:00,114.446,114.446,114.436,114.436,130799999.0
2006-08-02 10:44:00,114.435,114.441,114.43,114.43,418000000.0
2006-08-02 10:45:00,114.442,114.452,114.43,114.452,258299998.0
2006-08-02 10:46:00,114.453,114.461,114.453,114.455,37800000.0
2006-08-02 10:47:00,114.46,114.46,114.455,114.455,260400004.0
2006-08-02 10:48:00,114.466,114.481,114.466,114.481,146299998.0
2006-08-02 10:49:00,114.486,114.491,114.477,114.491,188800002.0
2006-08-02 10:50:00,114.498,114.502,114.491,114.499,136200002.0
2006-08-02 10:51:00,114.5,114.503,114.495,114.496,283900003.0
2006-08-02 10:52:00,114.495,114.495,114.485,114.485,276100000.0
2006-08-02 10:53:00,114.485,114.493,114.485,114.491,222000002.0
2006-08-02 10:54:00,114.486,114.488,114.477,114.477,128900000.0
2006-08-02 10:55:00,114.475,114.487,114.475,114.477,270400002.0
2006-08-02 10:56:00,114.482,114.499,114.478,114.499,218699998.0
2006-08-02 10:57:00,114.5,114.505,114.5,114.5,245299999.0
2006-08-02 10:58:00,114.499,114.516,114.499,114.513,191800001.0
2006-08-02 10:59:00,114.528,114.545,114.528,114.529,162900001.0
2006-08-02 11:00:00,114.531,114.593,114.53,114.59,274700001.0
2006-08-02 11:01:00,114.587,114.587,114.561,114.568,248300004.0
2006-08-02 11:02:00,114.57,114.57,114.56,114.565,202399997.0
2006-08-02 11:03:00,114.568,114.57,114.545,114.545,132300002.0
2006-08-02 11:04:00,114.548,114.551,114.543,114.548,220099997.0
2006-08-02 11:05:00,114.55,114.559,114.55,114.551,316200004.0
2006-08-02 11:06:00,114.56,114.565,114.554,114.554,257300003.0
2006-08-02 11:07:00,114.543,114.55,114.543,114.548,206100003.0
2006-08-02 11:08:00,114.55,114.555,114.547,114.555,336799996.0
2006-08-02 11:09:00,114.552,114.552,114.541,114.548,305700003.0
2006-08-02 11:10:00,114.553,114.555,114.543,114.555,28300000.0
2006-08-02 11:11:00,114.558,114.561,114.553,114.557,132299999.0
2006-08-02 11:12:00,114.556,114.565,114.549,114.557,307400003.0
2006-08-02 11:13:00,114.553,114.558,114.55,114.558,226499996.0
2006-08-02 11:14:00,114.563,114.568,114.553,114.557,187900000.0
2006-08-02 11:15:00,114.552,114.563,114.55,114.556,51100001.0
2006-08-02 11:16:00,114.545,114.549,114.541,114.541,163399998.0
2006-08-02 11:17:00,114.541,114.548,114.536,114.545,207800002.0
2006-08-02 11:18:00,114.547,114.553,114.545,114.545,235400004.0
2006-08-02 11:19:00,114.55,114.57,114.55,114.561,116800000.0
2006-08-02 11:20:00,114.565,114.577,114.557,114.575,192400000.0
2006-08-02 11:21:00,114.58,114.591,114.58,114.588,109199997.0
2006-08-02 11:22:00,114.592,114.592,114.581,114.59,370799996.0
2006-08-02 11:23:00,114.589,114.589,114.57,114.57,99199998.0
2006-08-02 11:24:00,114.565,114.576,114.565,114.569,156900001.0
2006-08-02 11:25:00,114.566,114.574,114.564,114.571,215699997.0
2006-08-02 11:26:00,114.571,114.575,114.567,114.569,181299998.0
2006-08-02 11:27:00,114.576,114.577,114.566,114.577,194399998.0
2006-08-02 11:28:00,114.58,114.585,114.574,114.575,149100004.0
2006-08-02 11:29:00,114.578,114.58,114.572,114.572,229999997.0
2006-08-02 11:30:00,114.572,114.576,114.562,114.572,230399997.0
2006-08-02 11:31:00,114.577,114.577,114.558,114.559,118699998.0
2006-08-02 11:32:00,114.541,114.541,114.494,114.5,277100006.0
2006-08-02 11:33:00,114.517,114.53,114.51,114.53,275300003.0
2006-08-02 11:34:00,114.531,114.531,114.508,114.51,218100000.0
2006-08-02 11:35:00,114.505,114.505,114.497,114.503,110400002.0
2006-08-02 11:36:00,114.505,114.521,114.505,114.521,216999997.0
2006-08-02 11:37:00,114.527,114.533,114.519,114.533,188299997.0
2006-08-02 11:38:00,114.535,114.552,114.532,114.552,174699997.0
2006-08-02 11:39:00,114.56,114.561,114.547,114.559,209900005.0
2006-08-02 11:40:00,114.531,114.531,114.495,114.503,121900004.0
2006-08-02 11:41:00,114.498,114.498,114.47,114.498,155900000.0
2006-08-02 11:42:00,114.504,114.504,114.492,114.496,214500002.0
2006-08-02 11:43:00,114.498,114.498,114.48,114.48,209499999.0
2006-08-02 11:44:00,114.497,114.509,114.497,114.5,40700000.0
2006-08-02 11:45:00,114.503,114.503,114.492,114.5,274000003.0
2006-08-02 11:46:00,114.489,114.503,114.489,114.496,405199994.0
2006-08-02 11:47:00,114.496,114.501,114.49,114.491,191500006.0
2006-08-02 11:48:00,114.491,114.491,114.482,114.482,126300002.0
2006-08-02 11:49:00,114.487,114.494,114.483,114.489,197999999.0
2006-08-02 11:50:00,114.491,114.502,114.459,114.459,305999989.0
2006-08-02 11:51:00,114.445,114.463,114.444,114.445,292899999.0
2006-08-02 11:52:00,114.446,114.446,114.426,114.446,246400002.0
2006-08-02 11:53:00,114.447,114.457,114.44,114.44,224200000.0
2006-08-02 11:54:00,114.439,114.451,114.43,114.45,274800002.0
2006-08-02 11:55:00,114.456,114.463,114.448,114.463,174399995.0
2006-08-02 11:56:00,114.46,114.465,114.447,114.447,132900000.0
2006-08-02 11:57:00,114.442,114.442,114.431,114.435,184500000.0
2006-08-02 11:58:00,114.438,114.44,114.435,114.44,163900002.0
2006-08-02 11:59:00,114.438,114.458,114.438,114.458,185500003.0
2006-08-02 12:00:00,114.46,114.465,114.46,114.46,317299999.0
2006-08-02 12:01:00,114.467,114.47,114.462,114.462,139500001.0
2006-08-02 12:02:00,114.464,114.468,114.461,114.465,229400001.0
2006-08-02 12:03:00,114.47,114.47,114.459,114.459,183099998.0
2006-08-02 12:04:00,114.473,114.479,114.468,114.468,277800000.0
2006-08-02 12:05:00,114.469,114.482,114.468,114.482,69699998.0
2006-08-02 12:06:00,114.482,114.489,114.474,114.483,273900001.0
2006-08-02 12:07:00,114.489,114.512,114.481,114.512,90800001.0
2006-08-02 12:08:00,114.515,114.537,114.515,114.525,294400000.0
2006-08-02 12:09:00,114.527,114.543,114.525,114.525,319199998.0
2006-08-02 12:10:00,114.526,114.535,114.526,114.535,142399997.0
2006-08-02 12:11:00,114.547,114.553,114.542,114.545,363500004.0
2006-08-02 12:12:00,114.553,114.553,114.54,114.55,216300002.0
2006-08-02 12:13:00,114.548,114.549,114.539,114.549,175699998.0
2006-08-02 12:14:00,114.545,114.545,114.535,114.538,314899999.0
2006-08-02 12:15:00,114.547,114.548,114.54,114.54,201600006.0
2006-08-02 12:16:00,114.537,114.547,114.537,114.54,233800000.0
2006-08-02 12:17:00,114.54,114.547,114.54,114.545,385099996.0
2006-08-02 12:18:00,114.54,114.545,114.54,114.545,48400000.0
2006-08-02 12:19:00,114.54,114.547,114.54,114.545,309500004.0
2006-08-02 12:20:00,114.542,114.545,114.537,114.542,164099997.0
2006-08-02 12:21:00,114.545,114.545,114.54,114.545,255600002.0
2006-08-02 12:22:00,114.54,114.54,114.527,114.529,183800001.0
2006-08-02 12:23:00,114.523,114.533,114.523,114.523,270500000.0
2006-08-02 12:24:00,114.53,114.53,114.512,114.514,443799997.0
2006-08-02 12:25:00,114.503,114.513,114.501,114.513,231700004.0
2006-08-02 12:26:00,114.515,114.515,114.51,114.515,137599996.0
2006-08-02 12:27:00,114.518,114.527,114.514,114.525,237200004.0
2006-08-02 12:28:00,114.519,114.522,114.517,114.517,212100002.0
2006-08-02 12:29:00,114.527,114.538,114.527,114.53,229499996.0
2006-08-02 12:30:00,114.529,114.53,114.521,114.523,133799999.0
2006-08-02 12:31:00,114.525,114.533,114.525,114.533,63099999.0
2006-08-02 12:32:00,114.533,114.533,114.519,114.519,117900001.0
2006-08-02 12:33:00,114.532,114.535,114.525,114.53,168700000.0
2006-08-02 12:34:00,114.537,114.543,114.536,114.541,214999994.0
2006-08-02 12:35:00,114.543,114.543,114.533,114.537,262300005.0
2006-08-02 12:36:00,114.535,114.563,114.535,114.563,334300004.0
2006-08-02 12:37:00,114.563,114.568,114.556,114.564,228400001.0
2006-08-02 12:38:00,114.565,114.57,114.563,114.565,201600006.0
2006-08-02 12:39:00,114.567,114.572,114.563,114.567,116399999.0
2006-08-02 12:40:00,114.573,114.587,114.573,114.587,229700001.0
2006-08-02 12:41:00,114.595,114.599,114.568,114.568,248299999.0
2006-08-02 12:42:00,114.573,114.573,114.552,114.564,211599998.0
2006-08-02 12:43:00,114.563,114.563,114.55,114.551,99500000.0
2006-08-02 12:44:00,114.555,114.569,114.554,114.558,221200000.0
2006-08-02 12:45:00,114.573,114.583,114.57,114.583,346500008.0
2006-08-02 12:46:00,114.583,114.583,114.573,114.578,216800002.0
2006-08-02 12:47:00,114.586,114.592,114.572,114.588,324799995.0
2006-08-02 12:48:00,114.59,114.594,114.584,114.594,336900005.0
2006-08-02 12:49:00,114.586,114.588,114.568,114.58,315300011.0
2006-08-02 12:50:00,114.573,114.583,114.571,114.571,136199997.0
2006-08-02 12:51:00,114.576,114.58,114.572,114.573,230399999.0
2006-08-02 12:52:00,114.573,114.578,114.573,114.578,102299999.0
2006-08-02 12:53:00,114.579,114.589,114.574,114.574,125499999.0
2006-08-02 12:54:00,114.58,114.59,114.58,114.59,65400000.0
2006-08-02 12:55:00,114.631,114.666,114.631,114.666,112400002.0
2006-08-02 12:56:00,114.658,114.66,114.645,114.66,253200002.0
2006-08-02 12:57:00,114.659,114.659,114.621,114.621,246999999.0
2006-08-02 12:58:00,114.618,114.636,114.618,114.636,302100001.0
2006-08-02 12:59:00,114.641,114.643,114.624,114.624,467299993.0
2006-08-02 13:00:00,114.621,114.627,114.621,114.622,152400003.0
2006-08-02 13:01:00,114.614,114.62,114.612,114.617,200799998.0
2006-08-02 13:02:00,114.625,114.625,114.62,114.62,42099999.0
2006-08-02 13:03:00,114.62,114.625,114.62,114.625,126500001.0
2006-08-02 13:04:00,114.618,114.625,114.618,114.62,231500004.0
2006-08-02 13:05:00,114.62,114.625,114.617,114.62,482000001.0
2006-08-02 13:06:00,114.62,114.625,114.62,114.625,118500000.0
2006-08-02 13:07:00,114.625,114.625,114.62,114.625,139700001.0
2006-08-02 13:08:00,114.625,114.625,114.618,114.618,50200001.0
2006-08-02 13:09:00,114.625,114.625,114.617,114.617,110700003.0
2006-08-02 13:10:00,114.625,114.625,114.617,114.625,236700002.0
2006-08-02 13:11:00,114.62,114.625,114.617,114.625,181199997.0
2006-08-02 13:12:00,114.62,114.625,114.62,114.62,155200002.0
2006-08-02 13:13:00,114.625,114.625,114.615,114.615,118199998.0
2006-08-02 13:14:00,114.617,114.625,114.617,114.62,187199998.0
2006-08-02 13:15:00,114.62,114.625,114.62,114.625,317499996.0
2006-08-02 13:16:00,114.618,114.625,114.618,114.62,130700001.0
2006-08-02 13:17:00,114.62,114.625,114.62,114.62,154900000.0
2006-08-02 13:18:00,114.625,114.625,114.615,114.62,222799996.0
2006-08-02 13:19:00,114.62,114.625,114.615,114.618,180100004.0
2006-08-02 13:20:00,114.62,114.625,114.62,114.62,342400000.0
2006-08-02 13:21:00,114.627,114.627,114.62,114.625,213999999.0
2006-08-02 13:22:00,114.622,114.625,114.615,114.623,101800000.0
2006-08-02 13:23:00,114.62,114.625,114.615,114.623,305599994.0
2006-08-02 13:24:00,114.623,114.625,114.62,114.62,190499999.0
2006-08-02 13:25:00,114.623,114.625,114.617,114.625,127799998.0
2006-08-02 13:26:00,114.62,114.625,114.62,114.625,116299997.0
2006-08-02 13:27:00,114.623,114.625,114.618,114.618,102200001.0
2006-08-02 13:28:00,114.62,114.625,114.62,114.625,107299998.0
2006-08-02 13:29:00,114.625,114.627,114.62,114.625,265299999.0
2006-08-02 13:30:00,114.625,114.625,114.62,114.625,378600004.0
2006-08-02 13:31:00,114.625,114.625,114.617,114.62,120200000.0
2006-08-02 13:32:00,114.625,114.625,114.617,114.618,340400000.0
2006-08-02 13:33:00,114.625,114.625,114.617,114.623,322399995.0
2006-08-02 13:34:00,114.62,114.625,114.62,114.625,300599996.0
2006-08-02 13:35:00,114.623,114.625,114.617,114.62,276100000.0
2006-08-02 13:36:00,114.62,114.627,114.615,114.625,367299999.0
2006-08-02 13:37:00,114.627,114.627,114.618,114.625,141900000.0
2006-08-02 13:38:00,114.62,114.625,114.615,114.618,189299997.0
2006-08-02 13:39:00,114.628,114.646,114.615,114.64,259400003.0
2006-08-02 13:40:00,114.62,114.642,114.613,114.636,291200007.0
2006-08-02 13:41:00,114.634,114.639,114.602,114.615,282799999.0
2006-08-02 13:42:00,114.632,114.641,114.619,114.634,245199996.0
2006-08-02 13:43:00,114.625,114.625,114.611,114.611,286100003.0
2006-08-02 13:44:00,114.615,114.637,114.591,114.607,230500006.0
2006-08-02 13:45:00,114.618,114.646,114.614,114.64,272400000.0
2006-08-02 13:46:00,114.657,114.669,114.634,114.649,153600005.0
2006-08-02 13:47:00,114.67,114.686,114.652,114.686,305099995.0
2006-08-02 13:48:00,114.692,114.694,114.652,114.667,335299995.0
2006-08-02 13:49:00,114.665,114.683,114.652,114.673,264200002.0
2006-08-02 13:50:00,114.685,114.696,114.658,114.683,191000003.0
2006-08-02 13:51:00,114.66,114.696,114.654,114.696,244400001.0
2006-08-02 13:52:00,114.68,114.68,114.641,114.655,307800002.0
2006-08-02 13:53:00,114.662,114.678,114.646,114.657,387000005.0
2006-08-02 13:54:00,114.647,114.659,114.612,114.653,213400000.0
2006-08-02 13:55:00,114.662,114.667,114.639,114.657,274900003.0
2006-08-02 13:56:00,114.653,114.679,114.642,114.666,443299997.0
2006-08-02 13:57:00,114.642,114.679,114.641,114.666,210300001.0
2006-08-02 13:58:00,114.667,114.674,114.624,114.64,314300005.0
2006-08-02 13:59:00,114.648,114.669,114.64,114.641,223199997.0
2006-08-02 14:00:00,114.633,114.667,114.625,114.655,216200002.0
2006-08-02 14:01:00,114.657,114.667,114.63,114.642,225400002.0
2006-08-02 14:02:00,114.646,114.679,114.635,114.673,182600001.0
2006-08-02 14:03:00,114.677,114.677,114.632,114.652,329000008.0
2006-08-02 14:04:00,114.667,114.674,114.63,114.644,240800004.0
2006-08-02 14:05:00,114.657,114.664,114.636,114.642,258600000.0
2006-08-02 14:06:00,114.635,114.65,114.624,114.643,242399995.0
2006-08-02 14:07:00,114.63,114.662,114.626,114.641,158699998.0
2006-08-02 14:08:00,114.647,114.707,114.647,114.691,277699995.0
2006-08-02 14:09:00,114.682,114.7,114.657,114.672,174799998.0
2006-08-02 14:10:00,114.707,114.72,114.68,114.709,341200010.0
2006-08-02 14:11:00,114.705,114.728,114.693,114.723,408500003.0
2006-08-02 14:12:00,114.737,114.76,114.707,114.719,270300001.0
2006-08-02 14:13:00,114.755,114.762,114.721,114.722,125200003.0
2006-08-02 14:14:00,114.735,114.752,114.725,114.734,314499997.0
2006-08-02 14:15:00,114.74,114.741,114.631,114.673,259000004.0
2006-08-02 14:16:00,114.635,114.67,114.635,114.661,175000001.0
2006-08-02 14:17:00,114.628,114.652,114.614,114.63,239500005.0
2006-08-02 14:18:00,114.617,114.628,114.562,114.575,157799997.0
2006-08-02 14:19:00,114.557,114.585,114.549,114.581,207300002.0
2006-08-02 14:20:00,114.556,114.592,114.55,114.568,308899999.0
2006-08-02 14:21:00,114.583,114.595,114.558,114.575,230000003.0
2006-08-02 14:22:00,114.607,114.613,114.577,114.613,228600000.0
2006-08-02 14:23:00,114.645,114.655,114.599,114.638,465999987.0
2006-08-02 14:24:00,114.664,114.696,114.633,114.695,327200001.0
2006-08-02 14:25:00,114.722,114.728,114.692,114.692,166499996.0
2006-08-02 14:26:00,114.698,114.754,114.691,114.748,132099999.0
2006-08-02 14:27:00,114.741,114.776,114.728,114.743,355300010.0
2006-08-02 14:28:00,114.729,114.828,114.729,114.818,436700002.0
2006-08-02 14:29:00,114.803,114.848,114.779,114.806,238899996.0
2006-08-02 14:30:00,114.8,114.809,114.739,114.78,302999999.0
2006-08-02 14:31:00,114.788,114.788,114.751,114.759,224599999.0
2006-08-02 14:32:00,114.755,114.79,114.743,114.786,307900001.0
2006-08-02 14:33:00,114.785,114.793,114.747,114.765,305299993.0
2006-08-02 14:34:00,114.768,114.769,114.725,114.73,219099999.0
2006-08-02 14:35:00,114.74,114.767,114.729,114.76,332900002.0
2006-08-02 14:36:00,114.73,114.762,114.725,114.746,180200000.0
2006-08-02 14:37:00,114.74,114.749,114.716,114.728,372099997.0
2006-08-02 14:38:00,114.73,114.743,114.718,114.731,234600002.0
2006-08-02 14:39:00,114.737,114.742,114.715,114.719,200200002.0
2006-08-02 14:40:00,114.728,114.742,114.7,114.714,199399997.0
2006-08-02 14:41:00,114.71,114.743,114.697,114.732,200999996.0
2006-08-02 14:42:00,114.737,114.749,114.707,114.72,368199994.0
2006-08-02 14:43:00,114.74,114.758,114.725,114.732,275299999.0
2006-08-02 14:44:00,114.758,114.787,114.751,114.775,218300004.0
2006-08-02 14:45:00,114.77,114.788,114.754,114.773,196100003.0
2006-08-02 14:46:00,114.743,114.777,114.689,114.777,213500000.0
2006-08-02 14:47:00,114.77,114.789,114.77,114.786,192900002.0
2006-08-02 14:48:00,114.798,114.806,114.798,114.798,284699999.0
2006-08-02 14:49:00,114.795,114.813,114.795,114.813,156299999.0
2006-08-02 14:50:00,114.808,114.808,114.786,114.786,68700001.0
2006-08-02 14:51:00,114.803,114.826,114.803,114.812,235699998.0
2006-08-02 14:52:00,114.82,114.829,114.804,114.808,253700001.0
2006-08-02 14:53:00,114.798,114.798,114.758,114.777,296599996.0
2006-08-02 14:54:00,114.798,114.811,114.776,114.782,315400005.0
2006-08-02 14:55:00,114.802,114.802,114.756,114.77,205099996.0
2006-08-02 14:56:00,114.773,114.781,114.759,114.779,194500006.0
2006-08-02 14:57:00,114.792,114.797,114.727,114.759,282700005.0
2006-08-02 14:58:00,114.728,114.758,114.715,114.737,303800003.0
2006-08-02 14:59:00,114.728,114.765,114.721,114.748,368100005.0
2006-08-02 15:00:00,114.737,114.795,114.737,114.788,189700003.0
2006-08-02 15:01:00,114.79,114.792,114.729,114.729,261099999.0
2006-08-02 15:02:00,114.723,114.751,114.723,114.737,230299996.0
2006-08-02 15:03:00,114.733,114.75,114.714,114.748,214699996.0
2006-08-02 15:04:00,114.755,114.765,114.709,114.728,181199996.0
2006-08-02 15:05:00,114.725,114.733,114.711,114.722,205600001.0
2006-08-02 15:06:00,114.721,114.742,114.711,114.737,211100002.0
2006-08-02 15:07:00,114.716,114.775,114.703,114.772,225699996.0
2006-08-02 15:08:00,114.753,114.772,114.731,114.767,297199993.0
2006-08-02 15:09:00,114.772,114.777,114.744,114.764,112399998.0
2006-08-02 15:10:00,114.761,114.78,114.744,114.777,440400005.0
2006-08-02 15:11:00,114.752,114.763,114.714,114.731,257199997.0
2006-08-02 15:12:00,114.738,114.738,114.671,114.711,293200000.0
2006-08-02 15:13:00,114.688,114.706,114.676,114.699,226300000.0
2006-08-02 15:14:00,114.675,114.679,114.645,114.645,296600001.0
2006-08-02 15:15:00,114.62,114.65,114.616,114.633,246700002.0
2006-08-02 15:16:00,114.63,114.642,114.602,114.61,403999997.0
2006-08-02 15:17:00,114.645,114.688,114.107,114.107,159300003.0
2006-08-02 15:18:00,113.965,113.968,113.955,113.965,230500004.0
2006-08-02 15:19:00,113.965,113.965,113.958,113.96,292799995.0
2006-08-02 15:20:00,114.021,114.557,114.021,114.557,325800004.0
2006-08-02 15:21:00,114.547,114.547,114.508,114.515,281000000.0
2006-08-02 15:22:00,114.498,114.519,114.483,114.487,183299998.0
2006-08-02 15:23:00,114.465,114.476,114.46,114.468,380299998.0
2006-08-02 15:24:00,114.433,114.433,114.328,114.35,304200002.0
2006-08-02 15:25:00,114.37,114.378,114.296,114.309,242200000.0
2006-08-02 15:26:00,114.319,114.351,114.319,114.351,158300001.0
2006-08-02 15:27:00,114.345,114.345,114.319,114.325,320000000.0
2006-08-02 15:28:00,114.315,114.347,114.29,114.347,181900000.0
2006-08-02 15:29:00,114.387,114.402,114.384,114.4,309600000.0
2006-08-02 15:30:00,114.394,114.394,114.37,114.386,136300004.0
2006-08-02 15:31:00,114.4,114.401,114.324,114.37,167700002.0
2006-08-02 15:32:00,114.382,114.392,114.329,114.379,262100001.0
2006-08-02 15:33:00,114.37,114.37,114.319,114.365,166100001.0
2006-08-02 15:34:00,114.382,114.41,114.382,114.407,258000001.0
2006-08-02 15:35:00,114.386,114.386,114.33,114.369,134100000.0
2006-08-02 15:36:00,114.365,114.365,114.321,114.342,264000000.0
2006-08-02 15:37:00,114.34,114.358,114.335,114.335,322400001.0
2006-08-02 15:38:00,114.343,114.355,114.342,114.355,174500004.0
2006-08-02 15:39:00,114.343,114.349,114.323,114.329,203300004.0
2006-08-02 15:40:00,114.336,114.363,114.336,114.363,303299998.0
2006-08-02 15:41:00,114.361,114.368,114.355,114.358,108499998.0
2006-08-02 15:42:00,114.365,114.395,114.3,114.3,301300002.0
2006-08-02 15:43:00,114.322,114.441,114.322,114.438,253899999.0
2006-08-02 15:44:00,114.45,114.522,114.45,114.485,191900000.0
2006-08-02 15:45:00,114.474,114.474,114.449,114.462,148200002.0
2006-08-02 15:46:00,114.435,114.48,114.328,114.48,426800001.0
2006-08-02 15:47:00,114.447,114.486,114.371,114.468,279500002.0
2006-08-02 15:48:00,114.471,114.471,114.461,114.468,458300003.0
2006-08-02 15:49:00,114.48,114.513,114.48,114.508,199699998.0
2006-08-02 15:50:00,114.503,114.503,114.486,114.5,366600007.0
2006-08-02 15:51:00,114.51,114.539,114.508,114.539,309099996.0
2006-08-02 15:52:00,114.55,114.559,114.547,114.549,178799998.0
2006-08-02 15:53:00,114.538,114.538,114.52,114.535,194300004.0
2006-08-02 15:54:00,114.56,114.563,114.56,114.563,61799998.0
2006-08-02 15:55:00,114.58,114.587,114.57,114.587,260899997.0
2006-08-02 15:56:00,114.594,114.643,114.594,114.638,286000003.0
2006-08-02 15:57:00,114.623,114.64,114.622,114.64,320100000.0
2006-08-02 15:58:00,114.645,114.65,114.636,114.64,154599999.0
2006-08-02 15:59:00,114.634,114.649,114.631,114.631,275099996.0
2006-08-02 16:00:00,114.621,114.621,114.597,114.597,219100000.0
2006-08-02 16:01:00,114.595,114.6,114.595,114.6,89400003.0
2006-08-02 16:02:00,114.592,114.592,114.57,114.571,138500004.0
2006-08-02 16:03:00,114.585,114.606,114.585,114.606,128600003.0
2006-08-02 16:04:00,114.599,114.616,114.599,114.607,256600001.0
2006-08-02 16:05:00,114.605,114.606,114.587,114.601,331700001.0
2006-08-02 16:06:00,114.61,114.619,114.609,114.616,174400003.0
2006-08-02 16:07:00,114.616,114.621,114.609,114.609,234399995.0
2006-08-02 16:08:00,114.61,114.611,114.606,114.607,173799997.0
2006-08-02 16:09:00,114.617,114.619,114.599,114.599,283799992.0
2006-08-02 16:10:00,114.61,114.615,114.605,114.605,205100001.0
2006-08-02 16:11:00,114.601,114.61,114.573,114.573,309399997.0
2006-08-02 16:12:00,114.58,114.58,114.441,114.441,216300005.0
2006-08-02 16:13:00,114.423,114.536,114.415,114.536,123499999.0
2006-08-02 16:14:00,114.549,114.549,114.525,114.545,287799998.0
2006-08-02 16:15:00,114.533,114.541,114.526,114.541,124799999.0
2006-08-02 16:16:00,114.545,114.547,114.54,114.545,317599999.0
2006-08-02 16:17:00,114.548,114.582,114.548,114.577,207599999.0
2006-08-02 16:18:00,114.578,114.578,114.563,114.578,166499999.0
2006-08-02 16:19:00,114.588,114.592,114.576,114.576,337899993.0
2006-08-02 16:20:00,114.584,114.603,114.584,114.595,248899999.0
2006-08-02 16:21:00,114.6,114.6,114.587,114.593,286400005.0
2006-08-02 16:22:00,114.596,114.6,114.579,114.579,242600005.0
2006-08-02 16:23:00,114.565,114.565,114.551,114.564,315600000.0
2006-08-02 16:24:00,114.55,114.56,114.55,114.555,135700004.0
2006-08-02 16:25:00,114.561,114.562,114.543,114.553,153800001.0
2006-08-02 16:26:00,114.545,114.55,114.538,114.538,294700002.0
2006-08-02 16:27:00,114.535,114.54,114.522,114.522,146300001.0
2006-08-02 16:28:00,114.521,114.521,114.5,114.5,168799996.0
2006-08-02 16:29:00,114.515,114.523,114.509,114.509,161300004.0
2006-08-02 16:30:00,114.503,114.508,114.495,114.508,222900001.0
2006-08-02 16:31:00,114.51,114.51,114.504,114.504,140500001.0
2006-08-02 16:32:00,114.497,114.511,114.497,114.505,189999996.0
2006-08-02 16:33:00,114.496,114.503,114.492,114.503,140800000.0
2006-08-02 16:34:00,114.507,114.509,114.495,114.495,228000001.0
2006-08-02 16:35:00,114.503,114.506,114.489,114.506,302900000.0
2006-08-02 16:36:00,114.513,114.517,114.507,114.51,226600004.0
2006-08-02 16:37:00,114.511,114.526,114.511,114.52,355100002.0
2006-08-02 16:38:00,114.518,114.518,114.502,114.512,191800001.0
2006-08-02 16:39:00,114.519,114.522,114.497,114.508,250499997.0
2006-08-02 16:40:00,114.508,114.511,114.489,114.489,141200002.0
2006-08-02 16:41:00,114.491,114.491,114.459,114.464,224999995.0
2006-08-02 16:42:00,114.458,114.458,114.436,114.449,378300008.0
2006-08-02 16:43:00,114.447,114.447,114.44,114.44,112700001.0
2006-08-02 16:44:00,114.434,114.434,114.43,114.434,138500005.0
2006-08-02 16:45:00,114.425,114.434,114.417,114.434,379200000.0
2006-08-02 16:46:00,114.444,114.446,114.431,114.441,229900006.0
2006-08-02 16:47:00,114.457,114.462,114.437,114.458,311700006.0
2006-08-02 16:48:00,114.456,114.459,114.443,114.459,81599999.0
2006-08-02 16:49:00,114.463,114.485,114.463,114.479,291800000.0
2006-08-02 16:50:00,114.482,114.497,114.482,114.487,132000003.0
2006-08-02 16:51:00,114.488,114.488,114.448,114.469,291099993.0
2006-08-02 16:52:00,114.472,114.489,114.472,114.489,22100000.0
2006-08-02 16:53:00,114.49,114.49,114.487,114.487,95800001.0
2006-08-02 16:54:00,114.497,114.513,114.497,114.513,190000002.0
2006-08-02 16:55:00,114.509,114.517,114.504,114.513,171200003.0
2006-08-02 16:56:00,114.513,114.513,114.5,114.505,182599997.0
2006-08-02 16:57:00,114.518,114.525,114.512,114.525,342700000.0
2006-08-02 16:58:00,114.53,114.532,114.511,114.528,221999997.0
2006-08-02 16:59:00,114.534,114.55,114.523,114.55,206200004.0
2006-08-02 17:00:00,114.567,114.576,114.552,114.552,325000002.0
2006-08-02 17:01:00,114.546,114.554,114.542,114.542,375000004.0
2006-08-02 17:02:00,114.558,114.579,114.545,114.579,261600003.0
2006-08-02 17:03:00,114.576,114.587,114.57,114.584,228999995.0
2006-08-02 17:04:00,114.596,114.623,114.585,114.623,439400002.0
2006-08-02 17:05:00,114.633,114.64,114.618,114.618,150800002.0
2006-08-02 17:06:00,114.633,114.667,114.633,114.665,209599996.0
2006-08-02 17:07:00,114.687,114.712,114.662,114.662,162300002.0
2006-08-02 17:08:00,114.633,114.641,114.628,114.63,239399998.0
2006-08-02 17:09:00,114.64,114.65,114.63,114.63,281199996.0
2006-08-02 17:10:00,114.635,114.635,114.611,114.623,374300001.0
2006-08-02 17:11:00,114.632,114.656,114.632,114.635,102299998.0
2006-08-02 17:12:00,114.626,114.644,114.615,114.644,323299999.0
2006-08-02 17:13:00,114.657,114.657,114.628,114.635,397800004.0
2006-08-02 17:14:00,114.627,114.675,114.627,114.67,323800003.0
2006-08-02 17:15:00,114.677,114.685,114.658,114.68,304999998.0
2006-08-02 17:16:00,114.668,114.668,114.642,114.645,248000002.0
2006-08-02 17:17:00,114.644,114.646,114.629,114.629,93399999.0
2006-08-02 17:18:00,114.627,114.644,114.627,114.631,224299999.0
2006-08-02 17:19:00,114.626,114.657,114.626,114.641,236699995.0
2006-08-02 17:20:00,114.65,114.652,114.624,114.624,322800004.0
2006-08-02 17:21:00,114.624,114.639,114.624,114.637,207499995.0
2006-08-02 17:22:00,114.646,114.646,114.632,114.64,356600000.0
2006-08-02 17:23:00,114.633,114.642,114.633,114.638,200399999.0
2006-08-02 17:24:00,114.643,114.643,114.631,114.637,293000000.0
2006-08-02 17:25:00,114.631,114.631,114.601,114.604,207399998.0
2006-08-02 17:26:00,114.596,114.603,114.59,114.603,202600004.0
2006-08-02 17:27:00,114.605,114.605,114.592,114.592,232399993.0
2006-08-02 17:28:00,114.604,114.607,114.602,114.607,235499997.0
2006-08-02 17:29:00,114.599,114.608,114.599,114.605,358399992.0
2006-08-02 17:30:00,114.6,114.61,114.597,114.597,281699999.0
2006-08-02 17:31:00,114.596,114.604,114.592,114.604,196200002.0
2006-08-02 17:32:00,114.599,114.599,114.577,114.585,312100000.0
2006-08-02 17:33:00,114.576,114.576,114.561,114.573,163900002.0
2006-08-02 17:34:00,114.58,114.594,114.58,114.589,103600000.0
2006-08-02 17:35:00,114.599,114.607,114.591,114.591,304799995.0
2006-08-02 17:36:00,114.592,114.606,114.592,114.605,167300002.0
2006-08-02 17:37:00,114.603,114.61,114.601,114.605,192400002.0
2006-08-02 17:38:00,114.603,114.603,114.587,114.587,243399994.0
2006-08-02 17:39:00,114.582,114.595,114.582,114.595,247900000.0
2006-08-02 17:40:00,114.588,114.588,114.58,114.58,73300000.0
2006-08-02 17:41:00,114.57,114.575,114.57,114.57,433199999.0
2006-08-02 17:42:00,114.561,114.561,114.547,114.547,53500000.0
2006-08-02 17:43:00,114.54,114.546,114.532,114.532,244400000.0
2006-08-02 17:44:00,114.547,114.55,114.543,114.543,192899997.0
2006-08-02 17:45:00,114.539,114.55,114.536,114.542,185799999.0
2006-08-02 17:46:00,114.554,114.563,114.554,114.563,150199998.0
2006-08-02 17:47:00,114.557,114.576,114.557,114.564,306299997.0
2006-08-02 17:48:00,114.56,114.564,114.55,114.55,154799999.0
2006-08-02 17:49:00,114.532,114.541,114.527,114.527,344200000.0
2006-08-02 17:50:00,114.528,114.541,114.522,114.541,279000002.0
2006-08-02 17:51:00,114.541,114.542,114.533,114.534,319600000.0
2006-08-02 17:52:00,114.54,114.54,114.527,114.527,244600006.0
2006-08-02 17:53:00,114.538,114.549,114.528,114.535,273700003.0
2006-08-02 17:54:00,114.545,114.561,114.545,114.56,223399996.0
2006-08-02 17:55:00,114.557,114.562,114.541,114.541,222300001.0
2006-08-02 17:56:00,114.535,114.535,114.528,114.535,192800003.0
2006-08-02 17:57:00,114.531,114.542,114.528,114.542,327599999.0
2006-08-02 17:58:00,114.537,114.541,114.534,114.54,168800002.0
2006-08-02 17:59:00,114.545,114.547,114.535,114.545,218200000.0
2006-08-02 18:00:00,114.534,114.537,114.519,114.519,210500004.0
2006-08-02 18:01:00,114.511,114.521,114.486,114.503,2093100018.0
2006-08-02 18:02:00,114.5,114.51,114.5,114.5,1721000022.0
2006-08-02 18:03:00,114.49,114.49,114.42,114.43,1721000022.0
2006-08-02 18:04:00,114.42,114.46,114.42,114.45,1721000022.0
2006-08-02 18:05:00,114.43,114.47,114.43,114.46,1721000022.0
2006-08-02 18:06:00,114.47,114.48,114.46,114.48,1721000022.0
2006-08-02 18:07:00,114.46,114.49,114.46,114.49,1721000022.0
2006-08-02 18:08:00,114.5,114.52,114.5,114.52,1721000022.0
2006-08-02 18:09:00,114.53,114.53,114.52,114.52,1721000022.0
2006-08-02 18:10:00,114.53,114.53,114.53,114.53,1721000022.0
2006-08-02 18:11:00,114.515,114.52,114.503,114.512,1721000022.0
2006-08-02 18:12:00,114.52,114.53,114.52,114.52,1947300008.0
2006-08-02 18:13:00,114.53,114.53,114.52,114.52,1947300008.0
2006-08-02 18:14:00,114.53,114.53,114.52,114.53,1947300008.0
2006-08-02 18:15:00,114.54,114.55,114.54,114.55,1947300008.0
2006-08-02 18:16:00,114.56,114.57,114.54,114.54,1947300008.0
2006-08-02 18:17:00,114.53,114.55,114.53,114.548,1947300008.0
2006-08-02 18:18:00,114.548,114.553,114.54,114.549,1842399989.0
2006-08-02 18:19:00,114.57,114.57,114.56,114.56,1540700012.0
2006-08-02 18:20:00,114.57,114.57,114.56,114.56,1540700012.0
2006-08-02 18:21:00,114.55,114.55,114.54,114.54,1540700012.0
2006-08-02 18:22:00,114.55,114.55,114.54,114.54,1540700012.0
2006-08-02 18:23:00,114.56,114.56,114.55,114.55,1540700012.0
2006-08-02 18:24:00,114.56,114.6,114.55,114.6,1540700012.0
2006-08-02 18:25:00,114.61,114.62,114.59,114.6,1540700012.0
2006-08-02 18:26:00,114.61,114.61,114.6,114.6,1540700012.0
2006-08-02 18:27:00,114.6,114.604,114.593,114.604,1540700012.0
2006-08-02 18:28:00,114.6,114.61,114.6,114.6,1517499988.0
2006-08-02 18:29:00,114.59,114.6,114.59,114.59,1517499988.0
2006-08-02 18:30:00,114.581,114.581,114.563,114.563,1517499988.0
2006-08-02 18:31:00,114.583,114.595,114.582,114.586,2138199991.0
2006-08-02 18:32:00,114.59,114.59,114.57,114.57,2017300002.0
2006-08-02 18:33:00,114.56,114.57,114.54,114.54,2017300002.0
2006-08-02 18:34:00,114.55,114.56,114.54,114.56,2017300002.0
2006-08-02 18:35:00,114.55,114.56,114.54,114.56,2017300002.0
2006-08-02 18:36:00,114.53,114.53,114.523,114.525,2017300002.0
2006-08-02 18:37:00,114.523,114.536,114.52,114.536,1213700001.0
2006-08-02 18:38:00,114.538,114.544,114.532,114.535,1358599994.0
2006-08-02 18:39:00,114.536,114.536,114.525,114.528,761200011.0
2006-08-02 18:40:00,114.529,114.537,114.526,114.527,1679100004.0
2006-08-02 18:41:00,114.524,114.526,114.514,114.514,1686100004.0
2006-08-02 18:42:00,114.513,114.538,114.513,114.53,1864100009.0
2006-08-02 18:43:00,114.535,114.55,114.535,114.55,1310100003.0
2006-08-02 18:44:00,114.553,114.555,114.547,114.548,740399995.0
2006-08-02 18:45:00,114.547,114.553,114.542,114.547,1501900006.0
2006-08-02 18:46:00,114.548,114.553,114.542,114.547,1768600002.0
2006-08-02 18:47:00,114.548,114.578,114.548,114.578,505499995.0
2006-08-02 18:48:00,114.582,114.59,114.577,114.577,968300003.0
2006-08-02 18:49:00,114.572,114.577,114.567,114.572,1349600002.0
2006-08-02 18:50:00,114.571,114.575,114.551,114.557,1673799991.0
2006-08-02 18:51:00,114.558,114.568,114.557,114.562,1774400003.0
2006-08-02 18:52:00,114.563,114.563,114.54,114.54,1790799996.0
2006-08-02 18:53:00,114.544,114.549,114.534,114.538,1639899998.0
2006-08-02 18:54:00,114.54,114.558,114.535,114.558,1634799991.0
2006-08-02 18:55:00,114.56,114.571,114.556,114.56,2042499986.0
2006-08-02 18:56:00,114.559,114.57,114.559,114.563,514599997.0
2006-08-02 18:57:00,114.561,114.564,114.556,114.563,914099991.0
2006-08-02 18:58:00,114.564,114.568,114.558,114.558,1218599996.0
2006-08-02 18:59:00,114.557,114.57,114.557,114.568,1413699997.0
2006-08-02 19:00:00,114.567,114.569,114.56,114.563,982899988.0
2006-08-02 19:01:00,114.566,114.566,114.554,114.565,625400007.0
2006-08-02 19:02:00,114.565,114.565,114.55,114.551,617399999.0
2006-08-02 19:03:00,114.552,114.563,114.551,114.552,1300799999.0
2006-08-02 19:04:00,114.552,114.565,114.552,114.565,1179300007.0
2006-08-02 19:05:00,114.562,114.564,114.553,114.553,824500011.0
2006-08-02 19:06:00,114.55,114.561,114.55,114.551,1253400000.0
2006-08-02 19:07:00,114.58,114.61,114.58,114.59,1555300004.0
2006-08-02 19:08:00,114.58,114.583,114.558,114.575,1555300004.0
2006-08-02 19:09:00,114.582,114.616,114.582,114.616,561000001.0
2006-08-02 19:10:00,114.621,114.621,114.614,114.614,368700003.0
2006-08-02 19:11:00,114.608,114.608,114.595,114.6,798400009.0
2006-08-02 19:12:00,114.596,114.597,114.576,114.576,932500000.0
2006-08-02 19:13:00,114.574,114.599,114.574,114.588,642900000.0
2006-08-02 19:14:00,114.584,114.594,114.578,114.582,777800003.0
2006-08-02 19:15:00,114.584,114.597,114.584,114.593,1882800004.0
2006-08-02 19:16:00,114.596,114.596,114.582,114.592,968100003.0
2006-08-02 19:17:00,114.593,114.605,114.59,114.603,1170500004.0
2006-08-02 19:18:00,114.598,114.61,114.598,114.602,1027999994.0
2006-08-02 19:19:00,114.603,114.609,114.597,114.605,1962700007.0
2006-08-02 19:20:00,114.604,114.609,114.597,114.601,819000005.0
2006-08-02 19:21:00,114.597,114.597,114.587,114.595,1275499999.0
2006-08-02 19:22:00,114.595,114.595,114.584,114.594,914899997.0
2006-08-02 19:24:00,114.595,114.597,114.587,114.587,1578499997.0
2006-08-02 19:25:00,114.585,114.595,114.585,114.59,1426200012.0
2006-08-02 19:27:00,114.587,114.595,114.581,114.594,1914099994.0
2006-08-02 19:28:00,114.588,114.599,114.587,114.589,898000012.0
2006-08-02 19:29:00,114.591,114.595,114.589,114.595,763499999.0
2006-08-02 19:30:00,114.595,114.597,114.59,114.595,984099995.0
2006-08-02 19:31:00,114.595,114.595,114.587,114.587,1306600007.0
2006-08-02 19:32:00,114.59,114.599,114.589,114.595,1457599995.0
2006-08-02 19:33:00,114.593,114.593,114.581,114.581,1080300007.0
2006-08-02 19:34:00,114.582,114.593,114.58,114.585,1141600007.0
2006-08-02 19:35:00,114.585,114.588,114.58,114.585,1317900013.0
2006-08-02 19:36:00,114.574,114.592,114.574,114.588,520800001.0
2006-08-02 19:37:00,114.588,114.596,114.586,114.595,334900000.0
2006-08-02 19:38:00,114.592,114.596,114.583,114.59,1173599993.0
2006-08-02 19:39:00,114.587,114.59,114.579,114.59,1320400008.0
2006-08-02 19:40:00,114.591,114.595,114.586,114.586,797300007.0
2006-08-02 19:41:00,114.585,114.594,114.583,114.587,1168199999.0
2006-08-02 19:42:00,114.586,114.591,114.582,114.59,955300007.0
2006-08-02 19:43:00,114.592,114.602,114.592,114.593,413500000.0
2006-08-02 19:44:00,114.596,114.609,114.596,114.609,760300007.0
2006-08-02 19:45:00,114.609,114.609,114.599,114.602,637699996.0
2006-08-02 19:46:00,114.6,114.6,114.593,114.595,1191399990.0
2006-08-02 19:47:00,114.592,114.599,114.586,114.586,494699991.0
2006-08-02 19:48:00,114.584,114.59,114.578,114.579,1510100006.0
2006-08-02 19:49:00,114.577,114.582,114.573,114.574,668399996.0
2006-08-02 19:50:00,114.574,114.59,114.564,114.59,878500007.0
2006-08-02 19:51:00,114.594,114.594,114.584,114.587,1052899993.0
2006-08-02 19:52:00,114.583,114.583,114.575,114.577,763699995.0
2006-08-02 19:53:00,114.583,114.587,114.577,114.585,1237599993.0
2006-08-02 19:54:00,114.583,114.583,114.574,114.582,1493600017.0
2006-08-02 19:55:00,114.577,114.582,114.561,114.57,563899993.0
2006-08-02 19:56:00,114.57,114.57,114.563,114.57,742300007.0
2006-08-02 19:57:00,114.57,114.57,114.565,114.57,625299998.0
2006-08-02 19:58:00,114.572,114.578,114.569,114.572,1449699994.0
2006-08-02 19:59:00,114.575,114.578,114.57,114.575,1108200001.0
2006-08-02 20:00:00,114.574,114.574,114.552,114.552,171899998.0
2006-08-02 20:01:00,114.551,114.563,114.55,114.563,548499999.0
2006-08-02 20:02:00,114.559,114.567,114.556,114.557,1346600006.0
2006-08-02 20:03:00,114.554,114.556,114.542,114.556,834199995.0
2006-08-02 20:04:00,114.56,114.56,114.555,114.56,644099997.0
2006-08-02 20:05:00,114.555,114.563,114.552,114.56,841000011.0
2006-08-02 20:06:00,114.555,114.563,114.553,114.56,1768600010.0
2006-08-02 20:07:00,114.555,114.56,114.552,114.56,824899995.0
2006-08-02 20:08:00,114.555,114.56,114.555,114.56,1086499999.0
2006-08-02 20:09:00,114.552,114.557,114.54,114.542,1197700005.0
2006-08-02 20:10:00,114.548,114.56,114.548,114.555,916800014.0
2006-08-02 20:11:00,114.555,114.564,114.551,114.56,1548099994.0
2006-08-02 20:13:00,114.555,114.564,114.552,114.557,958899996.0
2006-08-02 20:14:00,114.561,114.561,114.545,114.555,1122999994.0
2006-08-02 20:15:00,114.557,114.565,114.551,114.554,1308299997.0
2006-08-02 20:16:00,114.555,114.57,114.552,114.552,860300008.0
2006-08-02 20:17:00,114.551,114.557,114.54,114.54,700800011.0
2006-08-02 20:18:00,114.545,114.55,114.545,114.547,206499998.0
2006-08-02 20:19:00,114.546,114.55,114.543,114.55,1094599998.0
2006-08-02 20:20:00,114.551,114.558,114.55,114.551,865399994.0
2006-08-02 20:21:00,114.55,114.55,114.545,114.545,1170500004.0
2006-08-02 20:22:00,114.545,114.55,114.539,114.545,1398599997.0
2006-08-02 20:23:00,114.543,114.553,114.541,114.55,778000000.0
2006-08-02 20:24:00,114.541,114.553,114.54,114.54,933299997.0
2006-08-02 20:25:00,114.544,114.544,114.534,114.535,882500004.0
2006-08-02 20:26:00,114.535,114.54,114.532,114.54,924400000.0
2006-08-02 20:27:00,114.537,114.537,114.518,114.53,1087799995.0
2006-08-02 20:28:00,114.529,114.529,114.515,114.52,2128200008.0
2006-08-02 20:29:00,114.54,114.55,114.54,114.55,1984400004.0
2006-08-02 20:30:00,114.56,114.56,114.55,114.55,1984400004.0
2006-08-02 20:32:00,114.545,114.552,114.543,114.55,1984400004.0
2006-08-02 20:33:00,114.552,114.559,114.55,114.558,853199998.0
2006-08-02 20:34:00,114.555,114.555,114.55,114.555,393699996.0
2006-08-02 20:35:00,114.555,114.555,114.547,114.554,850400010.0
2006-08-02 20:36:00,114.555,114.559,114.554,114.559,463500006.0
2006-08-02 20:37:00,114.558,114.558,114.547,114.547,307100000.0
2006-08-02 20:38:00,114.545,114.55,114.538,114.55,1204000001.0
2006-08-02 20:39:00,114.55,114.55,114.54,114.546,1018700007.0
2006-08-02 20:40:00,114.545,114.547,114.537,114.545,2127900000.0
2006-08-02 20:41:00,114.545,114.551,114.533,114.543,1093400013.0
2006-08-02 20:42:00,114.535,114.54,114.532,114.535,1238100007.0
2006-08-02 20:43:00,114.536,114.552,114.536,114.552,1264400014.0
2006-08-02 20:44:00,114.554,114.554,114.543,114.55,1627000008.0
2006-08-02 20:45:00,114.55,114.553,114.543,114.545,1016000000.0
2006-08-02 20:46:00,114.552,114.56,114.545,114.553,1282900001.0
2006-08-02 20:47:00,114.55,114.553,114.544,114.553,2093799996.0
2006-08-02 20:48:00,114.555,114.555,114.55,114.555,1356700003.0
2006-08-02 20:49:00,114.549,114.555,114.544,114.545,1279800001.0
2006-08-02 20:50:00,114.546,114.555,114.546,114.55,1590799998.0
2006-08-02 20:51:00,114.55,114.556,114.55,114.555,791599998.0
2006-08-02 20:52:00,114.553,114.553,114.547,114.547,49600000.0
2006-08-02 20:53:00,114.545,114.547,114.54,114.545,1423900005.0
2006-08-02 20:54:00,114.542,114.542,114.513,114.517,581100005.0
2006-08-02 20:55:00,114.515,114.515,114.498,114.505,1925600025.0
2006-08-02 20:56:00,114.515,114.515,114.507,114.515,570000005.0
2006-08-02 20:57:00,114.515,114.515,114.505,114.507,1619899991.0
2006-08-02 20:58:00,114.52,114.52,114.52,114.52,1302599986.0
2006-08-02 20:59:00,114.53,114.53,114.51,114.53,1302599986.0
2006-08-02 21:00:00,114.54,114.54,114.53,114.53,1302599986.0
2006-08-02 21:01:00,114.532,114.541,114.527,114.527,1302599986.0
2006-08-02 21:02:00,114.53,114.547,114.53,114.547,888700005.0
2006-08-02 21:03:00,114.555,114.565,114.55,114.555,1142300000.0
2006-08-02 21:04:00,114.555,114.56,114.555,114.56,453499995.0
2006-08-02 21:05:00,114.56,114.563,114.558,114.562,733199998.0
2006-08-02 21:06:00,114.557,114.563,114.555,114.555,796299991.0
2006-08-02 21:07:00,114.558,114.563,114.553,114.556,1522699991.0
2006-08-02 21:08:00,114.554,114.554,114.538,114.546,667199999.0
2006-08-02 21:09:00,114.54,114.547,114.54,114.545,335100000.0
2006-08-02 21:10:00,114.545,114.545,114.53,114.535,546400003.0
2006-08-02 21:11:00,114.537,114.537,114.535,114.535,205599997.0
2006-08-02 21:12:00,114.529,114.538,114.525,114.525,345000004.0
2006-08-02 21:13:00,114.52,114.532,114.519,114.532,656800000.0
2006-08-02 21:14:00,114.54,114.54,114.53,114.535,1487800007.0
2006-08-02 21:15:00,114.535,114.54,114.53,114.535,1422700016.0
2006-08-02 21:16:00,114.529,114.544,114.525,114.533,852799988.0
2006-08-02 21:17:00,114.532,114.533,114.519,114.531,1810500004.0
2006-08-02 21:18:00,114.537,114.547,114.535,114.545,1118399997.0
2006-08-02 21:19:00,114.544,114.563,114.544,114.558,1490900005.0
2006-08-02 21:20:00,114.56,114.563,114.549,114.556,1304499992.0
2006-08-02 21:21:00,114.555,114.556,114.544,114.548,1294799998.0
2006-08-02 21:22:00,114.552,114.573,114.552,114.568,1939699994.0
2006-08-02 21:23:00,114.567,114.567,114.548,114.567,725500006.0
2006-08-02 21:24:00,114.568,114.568,114.554,114.563,1850300014.0
2006-08-02 21:25:00,114.574,114.594,114.573,114.588,1845100009.0
2006-08-02 21:26:00,114.589,114.589,114.581,114.583,951999991.0
2006-08-02 21:27:00,114.58,114.585,114.58,114.585,949100000.0
2006-08-02 21:28:00,114.578,114.578,114.565,114.572,441899999.0
2006-08-02 21:29:00,114.58,114.585,114.574,114.577,654300000.0
2006-08-02 21:30:00,114.58,114.583,114.574,114.575,806799999.0
2006-08-02 21:31:00,114.571,114.583,114.571,114.583,255300001.0
2006-08-02 21:32:00,114.587,114.594,114.586,114.586,792499993.0
2006-08-02 21:33:00,114.584,114.595,114.584,114.585,565599992.0
2006-08-02 21:34:00,114.583,114.583,114.572,114.574,639099994.0
2006-08-02 21:35:00,114.573,114.575,114.566,114.569,360600000.0
2006-08-02 21:36:00,114.569,114.574,114.563,114.566,423600000.0
2006-08-02 21:37:00,114.57,114.582,114.546,114.548,469899992.0
2006-08-02 21:38:00,114.547,114.55,114.541,114.542,208900002.0
2006-08-02 21:39:00,114.545,114.556,114.542,114.55,524199997.0
2006-08-02 21:40:00,114.552,114.563,114.548,114.555,668099993.0
2006-08-02 21:41:00,114.562,114.592,114.557,114.58,672300000.0
2006-08-02 21:42:00,114.573,114.581,114.566,114.578,1333200003.0
2006-08-02 21:43:00,114.58,114.597,114.578,114.586,381200007.0
2006-08-02 21:44:00,114.594,114.608,114.588,114.608,1376799991.0
2006-08-02 21:45:00,114.61,114.619,114.601,114.602,454699994.0
2006-08-02 21:46:00,114.595,114.602,114.593,114.6,758800007.0
2006-08-02 21:47:00,114.594,114.598,114.587,114.59,604899996.0
2006-08-02 21:48:00,114.596,114.641,114.596,114.637,927499986.0
2006-08-02 21:49:00,114.643,114.655,114.635,114.643,373200003.0
2006-08-02 21:50:00,114.637,114.646,114.63,114.646,233800007.0
2006-08-02 21:51:00,114.651,114.653,114.641,114.65,422599998.0
2006-08-02 21:52:00,114.647,114.647,114.628,114.628,291499998.0
2006-08-02 21:53:00,114.623,114.623,114.615,114.623,482599998.0
2006-08-02 21:54:00,114.625,114.632,114.622,114.632,574699995.0
2006-08-02 21:55:00,114.633,114.635,114.632,114.632,124400001.0
2006-08-02 21:56:00,114.632,114.632,114.614,114.622,517500003.0
2006-08-02 21:57:00,114.628,114.629,114.62,114.62,343600000.0
2006-08-02 21:58:00,114.611,114.612,114.604,114.612,80000001.0
2006-08-02 21:59:00,114.613,114.63,114.596,114.6,563799998.0
2006-08-02 22:00:00,114.595,114.618,114.592,114.608,1034900009.0
2006-08-02 22:01:00,114.607,114.618,114.596,114.61,981799997.0
2006-08-02 22:02:00,114.605,114.615,114.602,114.609,923699993.0
2006-08-02 22:03:00,114.613,114.622,114.613,114.615,216300004.0
2006-08-02 22:04:00,114.612,114.615,114.603,114.605,840200005.0
2006-08-02 22:05:00,114.61,114.625,114.608,114.625,247000000.0
2006-08-02 22:06:00,114.621,114.621,114.614,114.615,105100001.0
2006-08-02 22:07:00,114.611,114.611,114.598,114.598,301600003.0
2006-08-02 22:08:00,114.591,114.6,114.59,114.59,361299994.0
2006-08-02 22:09:00,114.602,114.604,114.601,114.601,158400000.0
2006-08-02 22:10:00,114.61,114.645,114.61,114.645,225000001.0
2006-08-02 22:11:00,114.641,114.664,114.637,114.658,412500003.0
2006-08-02 22:12:00,114.661,114.663,114.651,114.655,123699999.0
2006-08-02 22:13:00,114.657,114.667,114.657,114.667,493300002.0
2006-08-02 22:14:00,114.668,114.668,114.653,114.653,405599998.0
2006-08-02 22:15:00,114.655,114.668,114.655,114.668,316200000.0
2006-08-02 22:16:00,114.669,114.675,114.653,114.653,681800009.0
2006-08-02 22:17:00,114.652,114.663,114.652,114.652,262999995.0
2006-08-02 22:18:00,114.648,114.648,114.633,114.639,617799997.0
2006-08-02 22:19:00,114.64,114.653,114.64,114.651,501000002.0
2006-08-02 22:20:00,114.657,114.672,114.657,114.668,233599998.0
2006-08-02 22:21:00,114.671,114.673,114.664,114.671,136299998.0
2006-08-02 22:22:00,114.672,114.679,114.672,114.675,161700003.0
2006-08-02 22:23:00,114.669,114.669,114.656,114.661,170600003.0
2006-08-02 22:24:00,114.669,114.67,114.656,114.658,214700004.0
2006-08-02 22:25:00,114.667,114.676,114.664,114.671,337000004.0
2006-08-02 22:26:00,114.662,114.664,114.643,114.643,288399992.0
2006-08-02 22:27:00,114.649,114.661,114.646,114.653,908100004.0
2006-08-02 22:28:00,114.65,114.654,114.629,114.638,244299996.0
2006-08-02 22:29:00,114.63,114.636,114.626,114.628,162200000.0
2006-08-02 22:30:00,114.635,114.635,114.632,114.633,153800001.0
2006-08-02 22:31:00,114.633,114.633,114.629,114.63,231599996.0
2006-08-02 22:32:00,114.63,114.63,114.625,114.63,491299998.0
2006-08-02 22:33:00,114.635,114.637,114.627,114.63,649399992.0
2006-08-02 22:34:00,114.626,114.648,114.626,114.634,856999996.0
2006-08-02 22:35:00,114.64,114.653,114.638,114.653,349300000.0
2006-08-02 22:36:00,114.655,114.66,114.65,114.655,587399992.0
2006-08-02 22:37:00,114.654,114.662,114.652,114.662,134899995.0
2006-08-02 22:38:00,114.668,114.668,114.654,114.654,95499998.0
2006-08-02 22:39:00,114.657,114.671,114.657,114.669,315800003.0
2006-08-02 22:40:00,114.666,114.666,114.638,114.638,748499995.0
2006-08-02 22:41:00,114.645,114.65,114.645,114.648,218100000.0
2006-08-02 22:42:00,114.645,114.65,114.645,114.645,211199995.0
2006-08-02 22:43:00,114.643,114.671,114.64,114.655,306400002.0
2006-08-02 22:44:00,114.656,114.661,114.655,114.655,321299996.0
2006-08-02 22:45:00,114.658,114.658,114.645,114.651,464899996.0
2006-08-02 22:46:00,114.658,114.666,114.653,114.653,432800000.0
2006-08-02 22:47:00,114.662,114.662,114.651,114.652,300699998.0
2006-08-02 22:48:00,114.659,114.667,114.656,114.656,281800006.0
2006-08-02 22:49:00,114.663,114.663,114.652,114.66,193400000.0
2006-08-02 22:50:00,114.655,114.662,114.65,114.65,432900004.0
2006-08-02 22:51:00,114.658,114.659,114.646,114.646,367499997.0
2006-08-02 22:52:00,114.642,114.657,114.642,114.643,260199993.0
2006-08-02 22:53:00,114.647,114.654,114.628,114.628,368899999.0
2006-08-02 22:54:00,114.628,114.646,114.622,114.646,263400000.0
2006-08-02 22:55:00,114.649,114.654,114.649,114.652,482599995.0
2006-08-02 22:56:00,114.647,114.657,114.645,114.645,301999998.0
2006-08-02 22:57:00,114.641,114.643,114.632,114.642,552100001.0
2006-08-02 22:58:00,114.643,114.665,114.643,114.665,126900001.0
2006-08-02 22:59:00,114.655,114.66,114.645,114.65,329800005.0
2006-08-02 23:00:00,114.638,114.638,114.601,114.636,381200005.0
2006-08-02 23:01:00,114.635,114.642,114.615,114.625,161999999.0
2006-08-02 23:02:00,114.642,114.645,114.614,114.62,312699999.0
2006-08-02 23:03:00,114.612,114.636,114.612,114.633,272600004.0
2006-08-02 23:04:00,114.625,114.639,114.612,114.623,282400002.0
2006-08-02 23:05:00,114.635,114.642,114.619,114.619,265299997.0
2006-08-02 23:06:00,114.622,114.627,114.596,114.596,177700001.0
2006-08-02 23:07:00,114.595,114.639,114.595,114.626,207999997.0
2006-08-02 23:08:00,114.615,114.642,114.612,114.628,339200003.0
2006-08-02 23:09:00,114.625,114.643,114.609,114.627,215699997.0
2006-08-02 23:10:00,114.635,114.641,114.606,114.635,425399999.0
2006-08-02 23:11:00,114.635,114.646,114.63,114.634,223200004.0
2006-08-02 23:12:00,114.642,114.645,114.616,114.64,214200000.0
2006-08-02 23:13:00,114.648,114.648,114.627,114.635,302500006.0
2006-08-02 23:14:00,114.637,114.653,114.624,114.638,298599997.0
2006-08-02 23:15:00,114.625,114.646,114.619,114.637,377900007.0
2006-08-02 23:16:00,114.637,114.653,114.633,114.64,260199994.0
2006-08-02 23:17:00,114.643,114.652,114.631,114.631,268000006.0
2006-08-02 23:18:00,114.644,114.657,114.638,114.646,228899998.0
2006-08-02 23:19:00,114.652,114.663,114.629,114.634,168699998.0
2006-08-02 23:20:00,114.638,114.667,114.637,114.659,168599998.0
2006-08-02 23:21:00,114.658,114.665,114.64,114.64,271200000.0
2006-08-02 23:22:00,114.647,114.658,114.632,114.654,154700001.0
2006-08-02 23:23:00,114.652,114.662,114.632,114.638,155999998.0
2006-08-02 23:24:00,114.637,114.662,114.633,114.654,269199999.0
2006-08-02 23:25:00,114.668,114.677,114.632,114.632,402400003.0
2006-08-02 23:26:00,114.641,114.657,114.637,114.655,249200002.0
2006-08-02 23:27:00,114.657,114.665,114.627,114.634,310000002.0
2006-08-02 23:28:00,114.635,114.645,114.617,114.617,251800004.0
2006-08-02 23:29:00,114.625,114.634,114.608,114.609,190600005.0
2006-08-02 23:30:00,114.649,114.658,114.638,114.645,200100000.0
2006-08-02 23:31:00,114.652,114.66,114.647,114.66,240300001.0
2006-08-02 23:32:00,114.652,114.668,114.651,114.668,327399997.0
2006-08-02 23:33:00,114.67,114.67,114.66,114.665,216800000.0
2006-08-02 23:34:00,114.674,114.674,114.668,114.673,175799998.0
2006-08-02 23:35:00,114.67,114.67,114.649,114.649,256400001.0
2006-08-02 23:36:00,114.65,114.655,114.645,114.652,328299998.0
2006-08-02 23:37:00,114.649,114.652,114.646,114.652,145100003.0
2006-08-02 23:38:00,114.644,114.645,114.637,114.637,322499999.0
2006-08-02 23:39:00,114.637,114.64,114.637,114.64,48699999.0
2006-08-02 23:40:00,114.645,114.661,114.645,114.657,258700000.0
2006-08-02 23:41:00,114.663,114.669,114.658,114.665,199600000.0
2006-08-02 23:42:00,114.651,114.655,114.645,114.655,96200002.0
2006-08-02 23:43:00,114.653,114.663,114.651,114.656,337299999.0
2006-08-02 23:44:00,114.65,114.657,114.65,114.65,95500002.0
2006-08-02 23:45:00,114.658,114.663,114.653,114.653,264300004.0
2006-08-02 23:46:00,114.66,114.66,114.655,114.655,300799999.0
2006-08-02 23:47:00,114.653,114.663,114.653,114.656,280000001.0
2006-08-02 23:48:00,114.66,114.66,114.65,114.66,303899993.0
2006-08-02 23:49:00,114.658,114.658,114.648,114.65,293699991.0
2006-08-02 23:50:00,114.642,114.65,114.642,114.65,112399997.0
2006-08-02 23:51:00,114.645,114.648,114.635,114.635,109800000.0
2006-08-02 23:52:00,114.645,114.645,114.638,114.638,380700004.0
2006-08-02 23:53:00,114.644,114.65,114.64,114.65,319600000.0
2006-08-02 23:54:00,114.654,114.655,114.647,114.647,87900001.0
2006-08-02 23:55:00,114.65,114.655,114.645,114.655,159000002.0
2006-08-02 23:56:00,114.657,114.657,114.647,114.65,259500004.0
2006-08-02 23:57:00,114.652,114.661,114.643,114.643,228600001.0
2006-08-02 23:58:00,114.643,114.643,114.637,114.637,152099999.0
2006-08-02 23:59:00,114.645,114.645,114.635,114.635,246000001.0
2006-08-03 00:00:00,114.641,114.643,114.631,114.643,294900003.0
2006-08-03 00:01:00,114.638,114.641,114.635,114.635,137800004.0
2006-08-03 00:02:00,114.635,114.64,114.635,114.64,208799999.0
2006-08-03 00:03:00,114.638,114.638,114.631,114.633,158500004.0
2006-08-03 00:04:00,114.634,114.639,114.631,114.635,331999997.0
2006-08-03 00:05:00,114.64,114.643,114.632,114.643,218600003.0
2006-08-03 00:06:00,114.636,114.643,114.635,114.635,172400005.0
2006-08-03 00:07:00,114.638,114.639,114.629,114.632,279900001.0
2006-08-03 00:08:00,114.632,114.634,114.624,114.627,53000000.0
2006-08-03 00:09:00,114.626,114.638,114.626,114.638,277600006.0
2006-08-03 00:10:00,114.629,114.629,114.592,114.601,211199999.0
2006-08-03 00:11:00,114.602,114.611,114.6,114.607,272400004.0
2006-08-03 00:12:00,114.607,114.617,114.607,114.617,200500002.0
2006-08-03 00:13:00,114.607,114.607,114.561,114.575,109500000.0
2006-08-03 00:14:00,114.576,114.576,114.56,114.56,165499996.0
2006-08-03 00:15:00,114.569,114.57,114.564,114.568,135800001.0
2006-08-03 00:16:00,114.566,114.57,114.549,114.549,168200003.0
2006-08-03 00:17:00,114.546,114.567,114.546,114.55,193399998.0
2006-08-03 00:18:00,114.553,114.553,114.538,114.542,387600000.0
2006-08-03 00:19:00,114.544,114.549,114.537,114.542,441600006.0
2006-08-03 00:20:00,114.552,114.559,114.549,114.559,227199997.0
2006-08-03 00:21:00,114.555,114.563,114.553,114.56,394000011.0
2006-08-03 00:22:00,114.553,114.56,114.547,114.557,236300001.0
2006-08-03 00:23:00,114.558,114.558,114.55,114.55,176199998.0
2006-08-03 00:24:00,114.548,114.558,114.546,114.546,224099998.0
2006-08-03 00:25:00,114.545,114.552,114.545,114.551,144899997.0
2006-08-03 00:26:00,114.555,114.555,114.55,114.555,236399999.0
2006-08-03 00:27:00,114.555,114.555,114.545,114.545,83500000.0
2006-08-03 00:28:00,114.553,114.555,114.548,114.555,78900001.0
2006-08-03 00:29:00,114.555,114.555,114.547,114.555,97600001.0
2006-08-03 00:30:00,114.554,114.554,114.542,114.55,457900010.0
2006-08-03 00:31:00,114.55,114.553,114.543,114.553,295499999.0
2006-08-03 00:32:00,114.558,114.56,114.55,114.55,201500001.0
2006-08-03 00:33:00,114.56,114.56,114.555,114.56,215700000.0
2006-08-03 00:34:00,114.556,114.558,114.552,114.558,117400001.0
2006-08-03 00:35:00,114.561,114.568,114.559,114.568,188999998.0
2006-08-03 00:36:00,114.568,114.575,114.564,114.572,159300000.0
2006-08-03 00:37:00,114.578,114.578,114.56,114.566,229399997.0
2006-08-03 00:38:00,114.573,114.582,114.573,114.579,247999994.0
2006-08-03 00:39:00,114.583,114.583,114.576,114.582,303500005.0
2006-08-03 00:40:00,114.584,114.584,114.578,114.582,78100000.0
2006-08-03 00:41:00,114.583,114.583,114.577,114.58,168399997.0
2006-08-03 00:42:00,114.578,114.581,114.567,114.572,490100005.0
2006-08-03 00:43:00,114.573,114.573,114.559,114.565,362400000.0
2006-08-03 00:44:00,114.562,114.565,114.557,114.557,254099998.0
2006-08-03 00:45:00,114.563,114.563,114.555,114.559,17000000.0
2006-08-03 00:46:00,114.562,114.562,114.551,114.558,248500000.0
2006-08-03 00:47:00,114.565,114.565,114.558,114.561,213899999.0
2006-08-03 00:48:00,114.56,114.56,114.555,114.555,186600000.0
2006-08-03 00:49:00,114.552,114.562,114.552,114.557,197499999.0
2006-08-03 00:50:00,114.555,114.555,114.545,114.545,85199996.0
2006-08-03 00:51:00,114.548,114.555,114.545,114.545,158999999.0
2006-08-03 00:52:00,114.547,114.559,114.547,114.553,208900000.0
2006-08-03 00:53:00,114.555,114.567,114.554,114.567,302900004.0
2006-08-03 00:54:00,114.571,114.571,114.56,114.56,120499998.0
2006-08-03 00:55:00,114.56,114.565,114.56,114.565,257200007.0
2006-08-03 00:56:00,114.56,114.567,114.558,114.558,185800002.0
2006-08-03 00:57:00,114.557,114.569,114.557,114.56,91200001.0
2006-08-03 00:58:00,114.569,114.571,114.569,114.571,29500001.0
2006-08-03 00:59:00,114.559,114.57,114.559,114.57,308800002.0
2006-08-03 01:00:00,114.563,114.571,114.563,114.564,210200005.0
2006-08-03 01:01:00,114.565,114.565,114.555,114.562,267099995.0
2006-08-03 01:02:00,114.56,114.567,114.555,114.565,261300002.0
2006-08-03 01:03:00,114.568,114.58,114.565,114.573,281499997.0
2006-08-03 01:04:00,114.573,114.573,114.559,114.562,204800004.0
2006-08-03 01:05:00,114.56,114.56,114.56,114.56,66700000.0
2006-08-03 01:06:00,114.561,114.569,114.561,114.569,287000001.0
2006-08-03 01:07:00,114.565,114.57,114.562,114.566,246100001.0
2006-08-03 01:08:00,114.557,114.557,114.537,114.545,137800003.0
2006-08-03 01:09:00,114.543,114.55,114.538,114.547,265899999.0
2006-08-03 01:10:00,114.554,114.554,114.54,114.54,329899999.0
2006-08-03 01:11:00,114.542,114.552,114.542,114.55,145500000.0
2006-08-03 01:12:00,114.545,114.553,114.545,114.55,158400002.0
2006-08-03 01:13:00,114.544,114.549,114.544,114.549,76700002.0
2006-08-03 01:14:00,114.552,114.552,114.55,114.55,51800000.0
2006-08-03 01:15:00,114.554,114.554,114.547,114.547,215799999.0
2006-08-03 01:16:00,114.548,114.548,114.534,114.537,326399991.0
2006-08-03 01:17:00,114.535,114.54,114.53,114.538,274100002.0
2006-08-03 01:18:00,114.537,114.544,114.536,114.544,123000001.0
2006-08-03 01:19:00,114.536,114.552,114.533,114.552,162299998.0
2006-08-03 01:20:00,114.555,114.555,114.547,114.547,349599999.0
2006-08-03 01:21:00,114.557,114.557,114.551,114.551,58899998.0
2006-08-03 01:22:00,114.555,114.563,114.554,114.56,210800003.0
2006-08-03 01:23:00,114.564,114.564,114.554,114.558,156000000.0
2006-08-03 01:24:00,114.559,114.564,114.551,114.56,199400003.0
2006-08-03 01:25:00,114.555,114.56,114.552,114.56,201400002.0
2006-08-03 01:26:00,114.56,114.56,114.55,114.55,226900000.0
2006-08-03 01:27:00,114.56,114.56,114.552,114.56,180000003.0
2006-08-03 01:28:00,114.553,114.56,114.552,114.558,230899998.0
2006-08-03 01:29:00,114.553,114.56,114.552,114.56,177899999.0
2006-08-03 01:30:00,114.549,114.56,114.549,114.559,189600000.0
2006-08-03 01:31:00,114.56,114.577,114.56,114.577,251300003.0
2006-08-03 01:32:00,114.574,114.583,114.568,114.583,240500002.0
2006-08-03 01:33:00,114.58,114.587,114.58,114.583,210299998.0
2006-08-03 01:34:00,114.575,114.587,114.572,114.577,450800000.0
2006-08-03 01:35:00,114.582,114.588,114.58,114.588,99800001.0
2006-08-03 01:36:00,114.586,114.595,114.582,114.593,299400001.0
2006-08-03 01:37:00,114.595,114.604,114.595,114.6,167000003.0
2006-08-03 01:38:00,114.61,114.619,114.605,114.615,192399999.0
2006-08-03 01:39:00,114.607,114.621,114.6,114.6,236600003.0
2006-08-03 01:40:00,114.607,114.617,114.607,114.613,123299998.0
2006-08-03 01:41:00,114.616,114.616,114.607,114.613,243899997.0
2006-08-03 01:42:00,114.603,114.603,114.579,114.584,103900001.0
2006-08-03 01:43:00,114.58,114.594,114.579,114.592,307100008.0
2006-08-03 01:44:00,114.592,114.609,114.592,114.609,193900004.0
2006-08-03 01:45:00,114.607,114.607,114.593,114.6,186200000.0
2006-08-03 01:46:00,114.598,114.599,114.593,114.599,175800003.0
2006-08-03 01:47:00,114.595,114.6,114.59,114.592,283299999.0
2006-08-03 01:48:00,114.598,114.6,114.593,114.597,155299999.0
2006-08-03 01:49:00,114.586,114.586,114.571,114.574,66099999.0
2006-08-03 01:50:00,114.555,114.555,114.543,114.55,173200000.0
2006-08-03 01:51:00,114.557,114.561,114.553,114.561,164400002.0
2006-08-03 01:52:00,114.566,114.573,114.565,114.565,186799997.0
2006-08-03 01:53:00,114.572,114.572,114.555,114.57,372400001.0
2006-08-03 01:54:00,114.565,114.565,114.539,114.55,288799995.0
2006-08-03 01:55:00,114.551,114.551,114.537,114.545,230599997.0
2006-08-03 01:56:00,114.544,114.556,114.544,114.546,132900002.0
2006-08-03 01:57:00,114.538,114.547,114.532,114.547,220899999.0
2006-08-03 01:58:00,114.55,114.55,114.545,114.547,239400002.0
2006-08-03 01:59:00,114.55,114.553,114.543,114.543,166100003.0
2006-08-03 02:00:00,114.544,114.562,114.54,114.558,227100002.0
2006-08-03 02:01:00,114.553,114.558,114.551,114.558,257000005.0
2006-08-03 02:02:00,114.555,114.564,114.555,114.564,297999997.0
2006-08-03 02:03:00,114.56,114.56,114.551,114.555,257700005.0
2006-08-03 02:04:00,114.555,114.56,114.547,114.547,223300003.0
2006-08-03 02:05:00,114.55,114.556,114.548,114.554,261099998.0
2006-08-03 02:06:00,114.56,114.56,114.555,114.555,311600003.0
2006-08-03 02:07:00,114.55,114.56,114.55,114.56,212400002.0
2006-08-03 02:08:00,114.558,114.558,114.554,114.554,215900002.0
2006-08-03 02:09:00,114.56,114.564,114.555,114.564,304599993.0
2006-08-03 02:10:00,114.563,114.58,114.563,114.58,388300005.0
2006-08-03 02:11:00,114.59,114.594,114.583,114.583,237599994.0
2006-08-03 02:12:00,114.587,114.593,114.586,114.59,181499996.0
2006-08-03 02:13:00,114.59,114.604,114.59,114.6,281299999.0
2006-08-03 02:14:00,114.601,114.609,114.595,114.598,190200000.0
2006-08-03 02:15:00,114.594,114.595,114.59,114.59,102100002.0
2006-08-03 02:16:00,114.599,114.634,114.599,114.634,302500001.0
2006-08-03 02:17:00,114.637,114.637,114.617,114.617,219799996.0
2006-08-03 02:18:00,114.603,114.616,114.603,114.615,171199994.0
2006-08-03 02:19:00,114.62,114.633,114.62,114.62,179999997.0
2006-08-03 02:20:00,114.619,114.637,114.619,114.635,244700001.0
2006-08-03 02:21:00,114.637,114.641,114.633,114.638,208000002.0
2006-08-03 02:22:00,114.636,114.66,114.636,114.66,174499999.0
2006-08-03 02:23:00,114.667,114.68,114.667,114.669,330399997.0
2006-08-03 02:24:00,114.682,114.689,114.674,114.689,272899995.0
2006-08-03 02:25:00,114.702,114.714,114.701,114.701,106700002.0
2006-08-03 02:26:00,114.694,114.699,114.666,114.666,360600004.0
2006-08-03 02:27:00,114.67,114.678,114.67,114.678,64200000.0
2006-08-03 02:28:00,114.672,114.673,114.663,114.663,219500001.0
2006-08-03 02:29:00,114.671,114.671,114.652,114.652,170900002.0
2006-08-03 02:30:00,114.655,114.655,114.635,114.65,203100001.0
2006-08-03 02:31:00,114.658,114.66,114.647,114.655,265300003.0
2006-08-03 02:32:00,114.652,114.658,114.65,114.657,345000002.0
2006-08-03 02:33:00,114.658,114.671,114.656,114.668,209600005.0
2006-08-03 02:34:00,114.675,114.675,114.67,114.675,368300001.0
2006-08-03 02:35:00,114.668,114.696,114.668,114.696,486499999.0
2006-08-03 02:36:00,114.697,114.733,114.694,114.733,248800000.0
2006-08-03 02:37:00,114.742,114.744,114.723,114.726,421400002.0
2006-08-03 02:38:00,114.723,114.743,114.723,114.74,162300002.0
2006-08-03 02:39:00,114.735,114.736,114.722,114.726,240799999.0
2006-08-03 02:40:00,114.731,114.736,114.712,114.715,159599998.0
2006-08-03 02:41:00,114.699,114.699,114.672,114.675,182299998.0
2006-08-03 02:42:00,114.678,114.702,114.678,114.7,517899993.0
2006-08-03 02:43:00,114.703,114.73,114.699,114.73,162000003.0
2006-08-03 02:44:00,114.72,114.72,114.711,114.715,91900000.0
2006-08-03 02:45:00,114.711,114.729,114.711,114.727,408299996.0
2006-08-03 02:46:00,114.736,114.738,114.719,114.719,316000002.0
2006-08-03 02:47:00,114.727,114.728,114.713,114.725,317899998.0
2006-08-03 02:48:00,114.722,114.727,114.717,114.717,248900000.0
2006-08-03 02:49:00,114.718,114.719,114.708,114.718,290200002.0
2006-08-03 02:50:00,114.716,114.734,114.716,114.729,213900003.0
2006-08-03 02:51:00,114.728,114.743,114.717,114.741,228500002.0
2006-08-03 02:52:00,114.745,114.745,114.721,114.722,385900003.0
2006-08-03 02:53:00,114.722,114.737,114.713,114.737,141300000.0
2006-08-03 02:54:00,114.729,114.745,114.729,114.741,165799999.0
2006-08-03 02:55:00,114.741,114.742,114.733,114.742,130900004.0
2006-08-03 02:56:00,114.737,114.738,114.723,114.736,222299997.0
2006-08-03 02:57:00,114.742,114.749,114.735,114.735,193000001.0
2006-08-03 02:58:00,114.744,114.75,114.744,114.75,132600000.0
2006-08-03 02:59:00,114.756,114.756,114.746,114.746,224799998.0
2006-08-03 03:00:00,114.742,114.742,114.736,114.736,151199995.0
2006-08-03 03:01:00,114.735,114.737,114.722,114.737,347600001.0
2006-08-03 03:02:00,114.734,114.738,114.73,114.736,190299997.0
2006-08-03 03:03:00,114.738,114.747,114.738,114.744,125099999.0
2006-08-03 03:04:00,114.738,114.747,114.731,114.747,387899998.0
2006-08-03 03:05:00,114.747,114.747,114.729,114.729,160800001.0
2006-08-03 03:06:00,114.744,114.751,114.744,114.75,224599995.0
2006-08-03 03:07:00,114.747,114.757,114.744,114.757,239700001.0
2006-08-03 03:08:00,114.765,114.783,114.753,114.783,449599995.0
2006-08-03 03:09:00,114.788,114.796,114.781,114.796,220499999.0
2006-08-03 03:10:00,114.797,114.815,114.794,114.815,129600002.0
2006-08-03 03:11:00,114.82,114.825,114.805,114.805,243100006.0
2006-08-03 03:12:00,114.82,114.868,114.82,114.864,352199996.0
2006-08-03 03:13:00,114.867,114.872,114.847,114.872,307400007.0
2006-08-03 03:14:00,114.863,114.863,114.848,114.848,150000000.0
2006-08-03 03:15:00,114.865,114.888,114.865,114.874,255099998.0
2006-08-03 03:16:00,114.86,114.885,114.86,114.885,237199998.0
2006-08-03 03:17:00,114.878,114.894,114.875,114.875,212299999.0
2006-08-03 03:18:00,114.873,114.877,114.856,114.856,284899999.0
2006-08-03 03:19:00,114.843,114.847,114.843,114.847,82500000.0
2006-08-03 03:20:00,114.832,114.832,114.803,114.805,321799999.0
2006-08-03 03:21:00,114.808,114.832,114.806,114.828,168199998.0
2006-08-03 03:22:00,114.833,114.833,114.817,114.817,275799995.0
2006-08-03 03:23:00,114.815,114.822,114.79,114.79,125499999.0
2006-08-03 03:24:00,114.79,114.79,114.765,114.783,282799993.0
2006-08-03 03:25:00,114.783,114.783,114.747,114.747,155800002.0
2006-08-03 03:26:00,114.754,114.759,114.752,114.753,225899996.0
2006-08-03 03:27:00,114.761,114.788,114.761,114.778,123999998.0
2006-08-03 03:28:00,114.767,114.767,114.726,114.735,265599997.0
2006-08-03 03:29:00,114.718,114.718,114.691,114.694,206599996.0
2006-08-03 03:30:00,114.692,114.713,114.692,114.711,275900004.0
2006-08-03 03:31:00,114.717,114.719,114.713,114.715,189800002.0
2006-08-03 03:32:00,114.714,114.716,114.701,114.701,225000001.0
2006-08-03 03:33:00,114.699,114.699,114.667,114.682,334699999.0
2006-08-03 03:34:00,114.679,114.68,114.662,114.664,312600004.0
2006-08-03 03:35:00,114.662,114.688,114.662,114.687,169800004.0
2006-08-03 03:36:00,114.685,114.697,114.685,114.696,81300000.0
2006-08-03 03:37:00,114.693,114.714,114.693,114.714,146900000.0
2006-08-03 03:38:00,114.718,114.734,114.706,114.73,273499999.0
2006-08-03 03:39:00,114.729,114.729,114.717,114.717,156600002.0
2006-08-03 03:40:00,114.708,114.718,114.7,114.7,290000004.0
2006-08-03 03:41:00,114.683,114.683,114.675,114.675,96500002.0
2006-08-03 03:42:00,114.671,114.683,114.668,114.683,149500003.0
2006-08-03 03:43:00,114.686,114.69,114.68,114.69,194400000.0
2006-08-03 03:44:00,114.697,114.707,114.694,114.705,298200006.0
2006-08-03 03:45:00,114.706,114.715,114.697,114.714,247899996.0
2006-08-03 03:46:00,114.714,114.73,114.714,114.721,228699999.0
2006-08-03 03:47:00,114.73,114.739,114.727,114.727,114299998.0
2006-08-03 03:48:00,114.724,114.724,114.713,114.713,99200002.0
2006-08-03 03:49:00,114.709,114.711,114.699,114.699,131300000.0
2006-08-03 03:50:00,114.703,114.709,114.697,114.703,342899996.0
2006-08-03 03:51:00,114.7,114.705,114.695,114.705,232999997.0
2006-08-03 03:52:00,114.704,114.704,114.696,114.7,162200000.0
2006-08-03 03:53:00,114.699,114.702,114.692,114.692,261300004.0
2006-08-03 03:54:00,114.691,114.723,114.691,114.723,176699996.0
2006-08-03 03:55:00,114.719,114.719,114.707,114.71,144700003.0
2006-08-03 03:56:00,114.71,114.715,114.709,114.715,146699998.0
2006-08-03 03:57:00,114.709,114.713,114.708,114.712,145899997.0
2006-08-03 03:58:00,114.707,114.714,114.706,114.714,279000000.0
2006-08-03 03:59:00,114.716,114.727,114.707,114.72,234000004.0
2006-08-03 04:00:00,114.73,114.75,114.73,114.75,105000000.0
2006-08-03 04:01:00,114.745,114.747,114.735,114.736,337600006.0
2006-08-03 04:02:00,114.734,114.742,114.734,114.742,170399999.0
2006-08-03 04:03:00,114.739,114.747,114.733,114.747,137099999.0
2006-08-03 04:04:00,114.748,114.748,114.735,114.745,323899997.0
2006-08-03 04:05:00,114.745,114.745,114.738,114.74,112099998.0
2006-08-03 04:06:00,114.749,114.752,114.744,114.748,441299995.0
2006-08-03 04:07:00,114.741,114.741,114.73,114.73,406699996.0
2006-08-03 04:08:00,114.73,114.735,114.725,114.728,338199999.0
2006-08-03 04:09:00,114.722,114.722,114.708,114.708,193900006.0
2006-08-03 04:10:00,114.71,114.715,114.705,114.715,194099999.0
2006-08-03 04:11:00,114.71,114.713,114.71,114.71,192400000.0
2006-08-03 04:12:00,114.715,114.718,114.71,114.718,288100001.0
2006-08-03 04:13:00,114.715,114.715,114.707,114.715,105200002.0
2006-08-03 04:14:00,114.717,114.723,114.714,114.723,343699993.0
2006-08-03 04:15:00,114.723,114.723,114.711,114.717,200399997.0
2006-08-03 04:16:00,114.712,114.712,114.704,114.711,201399998.0
2006-08-03 04:17:00,114.708,114.711,114.695,114.698,123100003.0
2006-08-03 04:18:00,114.685,114.701,114.685,114.701,282200001.0
2006-08-03 04:19:00,114.702,114.704,114.691,114.704,247200002.0
2006-08-03 04:20:00,114.703,114.703,114.694,114.695,119000002.0
2006-08-03 04:21:00,114.698,114.701,114.693,114.697,251500002.0
2006-08-03 04:22:00,114.698,114.705,114.695,114.7,169000000.0
2006-08-03 04:23:00,114.7,114.705,114.696,114.698,329700005.0
2006-08-03 04:24:00,114.691,114.702,114.691,114.698,313999996.0
2006-08-03 04:25:00,114.691,114.702,114.691,114.697,140599999.0
2006-08-03 04:26:00,114.69,114.7,114.688,114.7,256900002.0
2006-08-03 04:27:00,114.698,114.698,114.679,114.68,310799995.0
2006-08-03 04:28:00,114.685,114.691,114.679,114.68,190700001.0
2006-08-03 04:29:00,114.673,114.673,114.672,114.672,62000002.0
2006-08-03 04:30:00,114.662,114.671,114.662,114.662,286899999.0
2006-08-03 04:31:00,114.66,114.672,114.66,114.672,256500002.0
2006-08-03 04:32:00,114.67,114.675,114.666,114.67,277399999.0
2006-08-03 04:33:00,114.67,114.678,114.67,114.672,440000000.0
2006-08-03 04:34:00,114.662,114.673,114.662,114.673,148099999.0
2006-08-03 04:35:00,114.673,114.68,114.666,114.68,164600003.0
2006-08-03 04:36:00,114.672,114.68,114.67,114.68,165900002.0
2006-08-03 04:37:00,114.675,114.686,114.675,114.681,222300002.0
2006-08-03 04:38:00,114.69,114.69,114.685,114.69,261499996.0
2006-08-03 04:39:00,114.692,114.693,114.692,114.693,175199995.0
2006-08-03 04:40:00,114.704,114.704,114.701,114.701,29900000.0
2006-08-03 04:41:00,114.706,114.715,114.706,114.706,199700000.0
2006-08-03 04:42:00,114.712,114.719,114.709,114.713,119100000.0
2006-08-03 04:43:00,114.72,114.728,114.719,114.722,178899998.0
2006-08-03 04:44:00,114.721,114.728,114.716,114.716,101999999.0
2006-08-03 04:45:00,114.72,114.722,114.707,114.72,175199998.0
2006-08-03 04:46:00,114.721,114.726,114.716,114.716,289099998.0
2006-08-03 04:47:00,114.717,114.717,114.701,114.702,139599999.0
2006-08-03 04:48:00,114.704,114.715,114.704,114.71,252199999.0
2006-08-03 04:49:00,114.708,114.708,114.692,114.696,237700002.0
2006-08-03 04:50:00,114.691,114.698,114.691,114.692,215299997.0
2006-08-03 04:51:00,114.7,114.7,114.7,114.7,8800000.0
2006-08-03 04:52:00,114.703,114.703,114.692,114.692,114200002.0
2006-08-03 04:53:00,114.701,114.707,114.698,114.698,96900003.0
2006-08-03 04:54:00,114.71,114.71,114.703,114.71,227300000.0
2006-08-03 04:55:00,114.707,114.707,114.693,114.693,79200001.0
2006-08-03 04:56:00,114.691,114.696,114.691,114.695,107800001.0
2006-08-03 04:57:00,114.688,114.701,114.688,114.7,253200001.0
2006-08-03 04:58:00,114.696,114.7,114.696,114.7,67400002.0
2006-08-03 04:59:00,114.692,114.692,114.678,114.68,158499999.0
2006-08-03 05:00:00,114.678,114.678,114.667,114.676,253200003.0
2006-08-03 05:01:00,114.676,114.676,114.665,114.675,136000002.0
2006-08-03 05:02:00,114.667,114.677,114.667,114.673,142399998.0
2006-08-03 05:03:00,114.679,114.687,114.674,114.687,112900000.0
2006-08-03 05:04:00,114.7,114.708,114.7,114.701,149000003.0
2006-08-03 05:05:00,114.708,114.71,114.703,114.708,230300002.0
2006-08-03 05:06:00,114.712,114.717,114.703,114.705,374499999.0
2006-08-03 05:07:00,114.709,114.709,114.701,114.701,78000000.0
2006-08-03 05:08:00,114.704,114.707,114.693,114.697,283000002.0
2006-08-03 05:09:00,114.697,114.705,114.692,114.697,339700001.0
2006-08-03 05:10:00,114.698,114.701,114.695,114.696,217500002.0
2006-08-03 05:11:00,114.697,114.699,114.688,114.696,325000002.0
2006-08-03 05:12:00,114.691,114.697,114.686,114.688,124900002.0
2006-08-03 05:13:00,114.683,114.683,114.676,114.677,36399999.0
2006-08-03 05:14:00,114.677,114.682,114.677,114.68,285999994.0
2006-08-03 05:15:00,114.677,114.689,114.677,114.686,167800004.0
2006-08-03 05:16:00,114.688,114.69,114.68,114.69,339599995.0
2006-08-03 05:17:00,114.69,114.695,114.684,114.695,330199996.0
2006-08-03 05:18:00,114.691,114.692,114.683,114.683,120200001.0
2006-08-03 05:19:00,114.673,114.677,114.662,114.662,348600000.0
2006-08-03 05:20:00,114.672,114.673,114.672,114.673,103300002.0
2006-08-03 05:21:00,114.673,114.678,114.668,114.672,170700001.0
2006-08-03 05:22:00,114.665,114.67,114.66,114.67,243500003.0
2006-08-03 05:23:00,114.665,114.673,114.66,114.673,185499999.0
2006-08-03 05:24:00,114.681,114.686,114.679,114.68,259899997.0
2006-08-03 05:25:00,114.673,114.677,114.663,114.669,404899993.0
2006-08-03 05:26:00,114.655,114.671,114.655,114.667,367800003.0
2006-08-03 05:27:00,114.672,114.672,114.669,114.669,112600003.0
2006-08-03 05:28:00,114.672,114.679,114.668,114.679,240099994.0
2006-08-03 05:29:00,114.678,114.689,114.678,114.683,174999998.0
2006-08-03 05:30:00,114.685,114.688,114.679,114.682,100000000.0
2006-08-03 05:31:00,114.675,114.68,114.67,114.674,196700004.0
2006-08-03 05:32:00,114.669,114.678,114.665,114.674,339000002.0
2006-08-03 05:33:00,114.676,114.678,114.673,114.677,310600000.0
2006-08-03 05:34:00,114.671,114.682,114.671,114.674,231599998.0
2006-08-03 05:35:00,114.68,114.68,114.67,114.674,306300000.0
2006-08-03 05:36:00,114.68,114.68,114.668,114.668,64800002.0
2006-08-03 05:37:00,114.671,114.671,114.656,114.66,127000003.0
2006-08-03 05:38:00,114.658,114.661,114.65,114.66,157599999.0
2006-08-03 05:39:00,114.657,114.66,114.655,114.66,186400001.0
2006-08-03 05:40:00,114.661,114.667,114.657,114.658,237999998.0
2006-08-03 05:41:00,114.655,114.66,114.652,114.66,296600000.0
2006-08-03 05:42:00,114.655,114.66,114.65,114.655,228899998.0
2006-08-03 05:43:00,114.66,114.663,114.656,114.663,276800000.0
2006-08-03 05:44:00,114.659,114.664,114.655,114.662,201500003.0
2006-08-03 05:45:00,114.67,114.67,114.66,114.67,151199999.0
2006-08-03 05:46:00,114.663,114.663,114.663,114.663,2600000.0
2006-08-03 05:47:00,114.665,114.671,114.664,114.667,275100001.0
2006-08-03 05:48:00,114.666,114.669,114.663,114.669,74900000.0
2006-08-03 05:49:00,114.668,114.673,114.659,114.67,308100000.0
2006-08-03 05:50:00,114.675,114.675,114.673,114.675,191499998.0
2006-08-03 05:51:00,114.673,114.675,114.672,114.675,190300000.0
2006-08-03 05:52:00,114.669,114.669,114.662,114.663,249199997.0
2006-08-03 05:53:00,114.663,114.676,114.663,114.666,279700002.0
2006-08-03 05:54:00,114.665,114.67,114.662,114.67,269100001.0
2006-08-03 05:55:00,114.672,114.68,114.668,114.68,306199995.0
2006-08-03 05:56:00,114.683,114.692,114.683,114.685,177300000.0
2006-08-03 05:57:00,114.686,114.691,114.686,114.69,285200000.0
2006-08-03 05:58:00,114.697,114.703,114.692,114.692,283199995.0
2006-08-03 05:59:00,114.695,114.7,114.69,114.698,218399996.0
2006-08-03 06:00:00,114.696,114.704,114.693,114.704,144700001.0
2006-08-03 06:01:00,114.704,114.704,114.698,114.698,88300002.0
2006-08-03 06:02:00,114.701,114.706,114.695,114.701,318999997.0
2006-08-03 06:03:00,114.701,114.702,114.693,114.695,292100001.0
2006-08-03 06:04:00,114.692,114.7,114.692,114.695,172400003.0
2006-08-03 06:05:00,114.699,114.701,114.694,114.7,195200001.0
2006-08-03 06:06:00,114.702,114.703,114.692,114.7,330500003.0
2006-08-03 06:07:00,114.693,114.693,114.693,114.693,14400000.0
2006-08-03 06:08:00,114.7,114.7,114.692,114.7,187400003.0
2006-08-03 06:09:00,114.7,114.7,114.7,114.7,110400001.0
2006-08-03 06:10:00,114.697,114.697,114.688,114.696,275899999.0
2006-08-03 06:11:00,114.687,114.701,114.687,114.696,265800000.0
2006-08-03 06:12:00,114.687,114.706,114.687,114.705,301599999.0
2006-08-03 06:13:00,114.701,114.702,114.696,114.7,136499998.0
2006-08-03 06:14:00,114.697,114.698,114.686,114.686,322500002.0
2006-08-03 06:15:00,114.688,114.697,114.687,114.687,197700005.0
2006-08-03 06:16:00,114.693,114.707,114.688,114.707,272900002.0
2006-08-03 06:17:00,114.708,114.708,114.703,114.705,176199998.0
2006-08-03 06:18:00,114.71,114.715,114.71,114.711,99100000.0
2006-08-03 06:19:00,114.717,114.722,114.717,114.718,123399999.0
2006-08-03 06:20:00,114.714,114.725,114.714,114.721,261799999.0
2006-08-03 06:21:00,114.725,114.745,114.725,114.745,227200004.0
2006-08-03 06:22:00,114.746,114.747,114.736,114.737,195199998.0
2006-08-03 06:23:00,114.733,114.737,114.718,114.737,288000003.0
2006-08-03 06:24:00,114.735,114.739,114.732,114.739,188600001.0
2006-08-03 06:25:00,114.741,114.746,114.737,114.74,284100001.0
2006-08-03 06:26:00,114.743,114.745,114.73,114.735,393299994.0
2006-08-03 06:27:00,114.741,114.744,114.732,114.744,190199998.0
2006-08-03 06:28:00,114.749,114.775,114.749,114.774,106399998.0
2006-08-03 06:29:00,114.769,114.769,114.756,114.756,180900000.0
2006-08-03 06:30:00,114.755,114.766,114.755,114.766,151100002.0
2006-08-03 06:31:00,114.761,114.765,114.757,114.757,161600004.0
2006-08-03 06:32:00,114.762,114.771,114.756,114.771,271199999.0
2006-08-03 06:33:00,114.762,114.776,114.762,114.769,142800000.0
2006-08-03 06:34:00,114.769,114.776,114.757,114.757,306700008.0
2006-08-03 06:35:00,114.762,114.773,114.76,114.762,322100002.0
2006-08-03 06:36:00,114.757,114.759,114.753,114.755,192300000.0
2006-08-03 06:37:00,114.759,114.761,114.753,114.757,247399999.0
2006-08-03 06:38:00,114.755,114.755,114.743,114.75,145800000.0
2006-08-03 06:39:00,114.754,114.754,114.744,114.749,373700003.0
2006-08-03 06:40:00,114.753,114.753,114.743,114.747,140399999.0
2006-08-03 06:41:00,114.745,114.745,114.74,114.74,190899999.0
2006-08-03 06:42:00,114.74,114.74,114.733,114.737,263299997.0
2006-08-03 06:43:00,114.732,114.732,114.724,114.729,166900006.0
2006-08-03 06:44:00,114.735,114.735,114.73,114.73,82200003.0
2006-08-03 06:45:00,114.725,114.737,114.725,114.727,202300001.0
2006-08-03 06:46:00,114.735,114.737,114.73,114.737,208400003.0
2006-08-03 06:47:00,114.727,114.735,114.727,114.732,160000000.0
2006-08-03 06:48:00,114.739,114.739,114.736,114.736,53499998.0
2006-08-03 06:49:00,114.749,114.754,114.739,114.745,208899998.0
2006-08-03 06:50:00,114.742,114.743,114.733,114.743,226599995.0
2006-08-03 06:51:00,114.742,114.742,114.731,114.734,264700000.0
2006-08-03 06:52:00,114.747,114.754,114.738,114.754,358499998.0
2006-08-03 06:53:00,114.751,114.758,114.748,114.755,164800000.0
2006-08-03 06:54:00,114.761,114.765,114.76,114.765,225900004.0
2006-08-03 06:55:00,114.76,114.771,114.76,114.765,369199990.0
2006-08-03 06:56:00,114.772,114.776,114.767,114.77,141500000.0
2006-08-03 06:57:00,114.773,114.773,114.765,114.767,160499999.0
2006-08-03 06:58:00,114.766,114.77,114.766,114.77,154300000.0
2006-08-03 06:59:00,114.773,114.777,114.762,114.777,234900000.0
2006-08-03 07:00:00,114.769,114.774,114.769,114.774,72700001.0
2006-08-03 07:01:00,114.765,114.773,114.764,114.77,140699997.0
2006-08-03 07:02:00,114.77,114.77,114.77,114.77,16800000.0
2006-08-03 07:03:00,114.774,114.779,114.77,114.77,388400010.0
2006-08-03 07:04:00,114.777,114.794,114.776,114.785,357600003.0
2006-08-03 07:05:00,114.785,114.798,114.785,114.798,256900000.0
2006-08-03 07:06:00,114.798,114.806,114.796,114.796,102600001.0
2006-08-03 07:07:00,114.807,114.821,114.805,114.82,290299991.0
2006-08-03 07:08:00,114.812,114.828,114.812,114.822,196299998.0
2006-08-03 07:09:00,114.817,114.817,114.8,114.8,264500002.0
2006-08-03 07:10:00,114.795,114.807,114.795,114.798,249100004.0
2006-08-03 07:11:00,114.801,114.801,114.785,114.787,250399999.0
2006-08-03 07:12:00,114.783,114.783,114.767,114.775,120500001.0
2006-08-03 07:13:00,114.775,114.775,114.763,114.77,265500002.0
2006-08-03 07:14:00,114.77,114.77,114.767,114.767,101300000.0
2006-08-03 07:15:00,114.77,114.77,114.762,114.765,277799998.0
2006-08-03 07:16:00,114.765,114.767,114.757,114.762,272099998.0
2006-08-03 07:17:00,114.761,114.762,114.748,114.749,177199999.0
2006-08-03 07:18:00,114.752,114.754,114.747,114.747,335499995.0
2006-08-03 07:19:00,114.749,114.756,114.749,114.752,123199998.0
2006-08-03 07:20:00,114.75,114.75,114.747,114.75,191099996.0
2006-08-03 07:21:00,114.743,114.745,114.731,114.745,208799998.0
2006-08-03 07:22:00,114.749,114.756,114.745,114.755,447000002.0
2006-08-03 07:23:00,114.748,114.76,114.746,114.76,285199998.0
2006-08-03 07:24:00,114.758,114.77,114.758,114.76,127599999.0
2006-08-03 07:25:00,114.76,114.769,114.759,114.762,193000000.0
2006-08-03 07:26:00,114.756,114.756,114.739,114.742,179200000.0
2006-08-03 07:27:00,114.745,114.749,114.737,114.737,323699999.0
2006-08-03 07:28:00,114.749,114.756,114.748,114.755,210400000.0
2006-08-03 07:29:00,114.757,114.76,114.742,114.744,205899998.0
2006-08-03 07:30:00,114.736,114.743,114.736,114.738,226600004.0
2006-08-03 07:31:00,114.746,114.75,114.737,114.75,242500000.0
2006-08-03 07:32:00,114.746,114.758,114.744,114.756,360899996.0
2006-08-03 07:33:00,114.753,114.753,114.745,114.745,176099997.0
2006-08-03 07:34:00,114.743,114.763,114.743,114.763,336799997.0
2006-08-03 07:35:00,114.757,114.767,114.757,114.757,139699998.0
2006-08-03 07:36:00,114.758,114.758,114.737,114.743,201099998.0
2006-08-03 07:37:00,114.733,114.734,114.727,114.734,165700002.0
2006-08-03 07:38:00,114.731,114.733,114.727,114.733,225500001.0
2006-08-03 07:39:00,114.723,114.731,114.723,114.727,274800001.0
2006-08-03 07:40:00,114.725,114.725,114.718,114.718,324500001.0
2006-08-03 07:41:00,114.722,114.729,114.721,114.729,201199999.0
2006-08-03 07:42:00,114.723,114.725,114.718,114.718,80699998.0
2006-08-03 07:43:00,114.724,114.729,114.716,114.729,208800000.0
2006-08-03 07:44:00,114.722,114.725,114.715,114.722,230500000.0
2006-08-03 07:45:00,114.725,114.739,114.725,114.737,218499995.0
2006-08-03 07:46:00,114.735,114.735,114.73,114.732,202500001.0
2006-08-03 07:47:00,114.73,114.747,114.73,114.747,273499999.0
2006-08-03 07:48:00,114.753,114.755,114.74,114.74,399000002.0
2006-08-03 07:49:00,114.747,114.75,114.744,114.75,325299999.0
2006-08-03 07:50:00,114.743,114.747,114.741,114.741,169700005.0
2006-08-03 07:51:00,114.75,114.751,114.738,114.746,224800007.0
2006-08-03 07:52:00,114.738,114.741,114.732,114.741,245800000.0
2006-08-03 07:53:00,114.742,114.748,114.741,114.745,182200004.0
2006-08-03 07:54:00,114.753,114.77,114.753,114.764,350199998.0
2006-08-03 07:55:00,114.768,114.776,114.767,114.774,308899997.0
2006-08-03 07:56:00,114.772,114.772,114.76,114.762,300000000.0
2006-08-03 07:57:00,114.765,114.765,114.745,114.758,235399996.0
2006-08-03 07:58:00,114.759,114.768,114.755,114.768,230900003.0
2006-08-03 07:59:00,114.77,114.771,114.763,114.769,206399999.0
2006-08-03 08:00:00,114.768,114.778,114.766,114.778,244100008.0
2006-08-03 08:01:00,114.782,114.793,114.779,114.784,339200004.0
2006-08-03 08:02:00,114.788,114.793,114.779,114.786,199799999.0
2006-08-03 08:03:00,114.786,114.792,114.786,114.79,191099999.0
2006-08-03 08:04:00,114.787,114.793,114.78,114.785,219900003.0
2006-08-03 08:05:00,114.795,114.797,114.786,114.786,95000000.0
2006-08-03 08:06:00,114.791,114.802,114.787,114.787,203400005.0
2006-08-03 08:07:00,114.789,114.789,114.781,114.781,171300002.0
2006-08-03 08:08:00,114.779,114.779,114.743,114.743,321500004.0
2006-08-03 08:09:00,114.746,114.754,114.742,114.754,217699994.0
2006-08-03 08:10:00,114.746,114.746,114.733,114.739,104399997.0
2006-08-03 08:11:00,114.744,114.746,114.738,114.745,173299999.0
2006-08-03 08:12:00,114.739,114.742,114.724,114.733,452299997.0
2006-08-03 08:13:00,114.727,114.733,114.719,114.728,341099999.0
2006-08-03 08:14:00,114.722,114.724,114.717,114.717,120500001.0
2006-08-03 08:15:00,114.709,114.709,114.695,114.695,285499993.0
2006-08-03 08:16:00,114.703,114.713,114.703,114.713,172499997.0
2006-08-03 08:17:00,114.712,114.718,114.712,114.712,256799994.0
2006-08-03 08:18:00,114.72,114.726,114.709,114.726,165800001.0
2006-08-03 08:19:00,114.725,114.738,114.725,114.738,238200002.0
2006-08-03 08:20:00,114.737,114.739,114.729,114.737,148900003.0
2006-08-03 08:21:00,114.737,114.744,114.733,114.744,333599996.0
2006-08-03 08:22:00,114.746,114.746,114.735,114.737,148299999.0
2006-08-03 08:23:00,114.742,114.753,114.742,114.753,47100000.0
2006-08-03 08:24:00,114.76,114.76,114.752,114.755,356900004.0
2006-08-03 08:25:00,114.758,114.758,114.747,114.753,249199996.0
2006-08-03 08:26:00,114.759,114.775,114.759,114.767,103800000.0
2006-08-03 08:27:00,114.771,114.771,114.762,114.762,281700001.0
2006-08-03 08:28:00,114.752,114.762,114.752,114.755,263800000.0
2006-08-03 08:29:00,114.754,114.76,114.751,114.76,180199999.0
2006-08-03 08:30:00,114.757,114.757,114.753,114.756,108100002.0
2006-08-03 08:31:00,114.752,114.752,114.732,114.732,320200000.0
2006-08-03 08:32:00,114.736,114.736,114.711,114.711,75399999.0
2006-08-03 08:33:00,114.712,114.716,114.703,114.705,247800000.0
2006-08-03 08:34:00,114.711,114.711,114.692,114.693,334799998.0
2006-08-03 08:35:00,114.702,114.707,114.702,114.705,260099997.0
2006-08-03 08:36:00,114.707,114.719,114.707,114.716,266900004.0
2006-08-03 08:37:00,114.708,114.717,114.707,114.71,293500002.0
2006-08-03 08:38:00,114.707,114.707,114.701,114.703,189799999.0
2006-08-03 08:39:00,114.697,114.698,114.689,114.689,153199996.0
2006-08-03 08:40:00,114.692,114.698,114.688,114.695,448600002.0
2006-08-03 08:41:00,114.694,114.694,114.673,114.675,176499998.0
2006-08-03 08:42:00,114.676,114.698,114.67,114.696,204800003.0
2006-08-03 08:43:00,114.712,114.72,114.712,114.72,16900000.0
2006-08-03 08:44:00,114.728,114.744,114.728,114.736,197200003.0
2006-08-03 08:45:00,114.734,114.747,114.734,114.747,320999993.0
2006-08-03 08:46:00,114.747,114.748,114.745,114.745,167500001.0
2006-08-03 08:47:00,114.744,114.767,114.744,114.76,286500006.0
2006-08-03 08:48:00,114.75,114.751,114.743,114.747,181900002.0
2006-08-03 08:49:00,114.742,114.742,114.715,114.715,173099998.0
2006-08-03 08:50:00,114.714,114.735,114.714,114.726,231099999.0
2006-08-03 08:51:00,114.725,114.73,114.72,114.725,185799997.0
2006-08-03 08:52:00,114.73,114.733,114.725,114.727,346199998.0
2006-08-03 08:53:00,114.72,114.73,114.72,114.722,181200004.0
2006-08-03 08:54:00,114.726,114.726,114.71,114.724,465699999.0
2006-08-03 08:55:00,114.714,114.728,114.714,114.728,118399999.0
2006-08-03 08:56:00,114.737,114.737,114.716,114.716,230399992.0
2006-08-03 08:57:00,114.713,114.716,114.708,114.708,160499996.0
2006-08-03 08:58:00,114.707,114.717,114.707,114.713,263400003.0
2006-08-03 08:59:00,114.711,114.713,114.703,114.705,99899998.0
2006-08-03 09:00:00,114.708,114.711,114.697,114.697,366499992.0
2006-08-03 09:01:00,114.707,114.707,114.696,114.703,303999997.0
2006-08-03 09:02:00,114.701,114.701,114.695,114.695,81100002.0
2006-08-03 09:03:00,114.705,114.715,114.705,114.715,119800001.0
2006-08-03 09:04:00,114.721,114.721,114.706,114.709,162900002.0
2006-08-03 09:05:00,114.714,114.714,114.706,114.71,282200002.0
2006-08-03 09:06:00,114.705,114.71,114.705,114.705,164699997.0
2006-08-03 09:07:00,114.705,114.713,114.705,114.705,142600000.0
2006-08-03 09:08:00,114.707,114.715,114.706,114.713,255700002.0
2006-08-03 09:09:00,114.714,114.714,114.705,114.714,249000004.0
2006-08-03 09:10:00,114.708,114.713,114.697,114.697,96900002.0
2006-08-03 09:11:00,114.691,114.691,114.676,114.678,197299998.0
2006-08-03 09:12:00,114.675,114.683,114.67,114.678,268600005.0
2006-08-03 09:13:00,114.682,114.688,114.677,114.685,201999998.0
2006-08-03 09:14:00,114.692,114.695,114.683,114.683,274400005.0
2006-08-03 09:15:00,114.69,114.69,114.678,114.689,295300003.0
2006-08-03 09:16:00,114.677,114.68,114.673,114.673,121099998.0
2006-08-03 09:17:00,114.669,114.676,114.668,114.675,289200003.0
2006-08-03 09:18:00,114.674,114.691,114.665,114.684,163300006.0
2006-08-03 09:19:00,114.683,114.689,114.677,114.685,202699999.0
2006-08-03 09:20:00,114.689,114.704,114.689,114.7,150000000.0
2006-08-03 09:21:00,114.71,114.731,114.71,114.72,266699995.0
2006-08-03 09:22:00,114.729,114.752,114.729,114.752,308800008.0
2006-08-03 09:23:00,114.755,114.755,114.746,114.752,165500000.0
2006-08-03 09:24:00,114.763,114.767,114.736,114.736,192400000.0
2006-08-03 09:25:00,114.731,114.731,114.712,114.721,227499997.0
2006-08-03 09:26:00,114.733,114.736,114.729,114.73,191200003.0
2006-08-03 09:27:00,114.736,114.746,114.736,114.737,221700001.0
2006-08-03 09:28:00,114.734,114.744,114.734,114.742,131700001.0
2006-08-03 09:29:00,114.747,114.75,114.735,114.748,423000003.0
2006-08-03 09:30:00,114.754,114.769,114.754,114.757,219799997.0
2006-08-03 09:31:00,114.76,114.76,114.752,114.752,216999995.0
2006-08-03 09:32:00,114.757,114.757,114.749,114.752,213700001.0
2006-08-03 09:33:00,114.745,114.75,114.742,114.75,275599997.0
2006-08-03 09:34:00,114.746,114.757,114.746,114.757,83400001.0
2006-08-03 09:35:00,114.761,114.761,114.747,114.75,239200002.0
2006-08-03 09:36:00,114.752,114.759,114.751,114.755,161400002.0
2006-08-03 09:37:00,114.758,114.758,114.745,114.75,259500001.0
2006-08-03 09:38:00,114.751,114.765,114.748,114.76,263600000.0
2006-08-03 09:39:00,114.755,114.766,114.753,114.753,227599995.0
2006-08-03 09:40:00,114.759,114.759,114.748,114.759,207499998.0
2006-08-03 09:41:00,114.758,114.758,114.739,114.739,204000001.0
2006-08-03 09:42:00,114.734,114.735,114.733,114.733,174000000.0
2006-08-03 09:43:00,114.739,114.747,114.726,114.745,136899998.0
2006-08-03 09:44:00,114.747,114.752,114.739,114.739,255399998.0
2006-08-03 09:45:00,114.737,114.74,114.73,114.74,197000001.0
2006-08-03 09:46:00,114.741,114.741,114.727,114.735,200400000.0
2006-08-03 09:47:00,114.736,114.743,114.736,114.743,183700001.0
2006-08-03 09:48:00,114.735,114.744,114.735,114.744,343099998.0
2006-08-03 09:49:00,114.735,114.771,114.735,114.771,414200001.0
2006-08-03 09:50:00,114.771,114.771,114.757,114.763,344200002.0
2006-08-03 09:51:00,114.755,114.763,114.752,114.763,163199997.0
2006-08-03 09:52:00,114.76,114.765,114.755,114.765,159599998.0
2006-08-03 09:53:00,114.757,114.758,114.748,114.748,157500002.0
2006-08-03 09:54:00,114.741,114.754,114.741,114.748,196200000.0
2006-08-03 09:55:00,114.761,114.761,114.753,114.761,287199990.0
2006-08-03 09:56:00,114.766,114.788,114.766,114.779,391800007.0
2006-08-03 09:57:00,114.785,114.799,114.785,114.795,224600000.0
2006-08-03 09:58:00,114.795,114.797,114.784,114.797,278199994.0
2006-08-03 09:59:00,114.795,114.799,114.787,114.794,139899998.0
2006-08-03 10:00:00,114.794,114.795,114.769,114.769,324599997.0
2006-08-03 10:01:00,114.767,114.77,114.754,114.754,155700000.0
2006-08-03 10:02:00,114.76,114.768,114.76,114.765,264000001.0
2006-08-03 10:03:00,114.772,114.788,114.772,114.781,52400000.0
2006-08-03 10:04:00,114.779,114.783,114.775,114.78,197300003.0
2006-08-03 10:05:00,114.785,114.787,114.776,114.783,313599996.0
2006-08-03 10:06:00,114.792,114.812,114.792,114.81,151600000.0
2006-08-03 10:07:00,114.813,114.832,114.81,114.83,223899997.0
2006-08-03 10:08:00,114.83,114.832,114.821,114.832,173500000.0
2006-08-03 10:09:00,114.842,114.842,114.822,114.822,277900005.0
2006-08-03 10:10:00,114.824,114.832,114.82,114.825,238300002.0
2006-08-03 10:11:00,114.832,114.835,114.823,114.823,149299999.0
2006-08-03 10:12:00,114.818,114.824,114.799,114.799,338699994.0
2006-08-03 10:13:00,114.801,114.808,114.799,114.803,244300006.0
2006-08-03 10:14:00,114.791,114.796,114.771,114.796,247399998.0
2006-08-03 10:15:00,114.807,114.82,114.805,114.813,367300002.0
2006-08-03 10:16:00,114.815,114.818,114.805,114.805,290199999.0
2006-08-03 10:17:00,114.801,114.808,114.798,114.808,259700005.0
2006-08-03 10:18:00,114.81,114.813,114.8,114.805,252100004.0
2006-08-03 10:19:00,114.802,114.824,114.802,114.815,211499998.0
2006-08-03 10:20:00,114.825,114.827,114.818,114.82,236100001.0
2006-08-03 10:21:00,114.823,114.825,114.81,114.81,283700003.0
2006-08-03 10:22:00,114.802,114.816,114.802,114.816,243200002.0
2006-08-03 10:23:00,114.815,114.821,114.812,114.821,172799996.0
2006-08-03 10:24:00,114.816,114.816,114.803,114.806,272500001.0
2006-08-03 10:25:00,114.81,114.818,114.808,114.818,273799999.0
2006-08-03 10:26:00,114.816,114.816,114.804,114.814,304299995.0
2006-08-03 10:27:00,114.8,114.805,114.8,114.803,88499998.0
2006-08-03 10:28:00,114.812,114.815,114.8,114.811,194499998.0
2006-08-03 10:29:00,114.806,114.817,114.806,114.812,287800003.0
2006-08-03 10:30:00,114.817,114.823,114.81,114.815,255499996.0
2006-08-03 10:31:00,114.823,114.823,114.815,114.823,198999996.0
2006-08-03 10:32:00,114.823,114.825,114.817,114.825,221199999.0
2006-08-03 10:33:00,114.821,114.828,114.815,114.815,238000003.0
2006-08-03 10:34:00,114.816,114.822,114.798,114.798,138400000.0
2006-08-03 10:35:00,114.799,114.821,114.799,114.821,183899998.0
2006-08-03 10:36:00,114.815,114.827,114.815,114.823,201099997.0
2006-08-03 10:37:00,114.827,114.827,114.816,114.816,143200000.0
2006-08-03 10:38:00,114.819,114.819,114.808,114.815,226400002.0
2006-08-03 10:39:00,114.818,114.818,114.807,114.811,240999998.0
2006-08-03 10:40:00,114.808,114.815,114.804,114.814,353999994.0
2006-08-03 10:41:00,114.816,114.824,114.813,114.824,260200001.0
2006-08-03 10:42:00,114.828,114.902,114.824,114.902,146199998.0
2006-08-03 10:43:00,114.912,114.928,114.905,114.926,222700003.0
2006-08-03 10:44:00,114.932,114.932,114.919,114.919,307299996.0
2006-08-03 10:45:00,114.918,114.918,114.905,114.905,85300001.0
2006-08-03 10:46:00,114.909,114.923,114.906,114.923,204499997.0
2006-08-03 10:47:00,114.94,114.943,114.938,114.942,238699992.0
2006-08-03 10:48:00,114.948,114.95,114.935,114.95,162900001.0
2006-08-03 10:49:00,114.944,114.948,114.936,114.948,163899997.0
2006-08-03 10:50:00,114.948,114.948,114.934,114.94,236000000.0
2006-08-03 10:51:00,114.938,114.939,114.921,114.922,185100000.0
2006-08-03 10:52:00,114.919,114.921,114.912,114.912,250799997.0
2006-08-03 10:53:00,114.909,114.92,114.909,114.918,259300001.0
2006-08-03 10:54:00,114.922,114.928,114.914,114.928,208800000.0
2006-08-03 10:55:00,114.929,114.941,114.929,114.931,294900000.0
2006-08-03 10:56:00,114.933,114.935,114.925,114.933,259099995.0
2006-08-03 10:57:00,114.934,114.944,114.934,114.938,124399998.0
2006-08-03 10:58:00,114.944,114.944,114.935,114.935,204800000.0
2006-08-03 10:59:00,114.942,114.943,114.932,114.932,175900001.0
2006-08-03 11:00:00,114.935,114.945,114.928,114.94,287100000.0
2006-08-03 11:01:00,114.942,114.948,114.941,114.948,265900004.0
2006-08-03 11:02:00,114.948,114.948,114.937,114.948,199799999.0
2006-08-03 11:03:00,114.95,114.95,114.95,114.95,66800001.0
2006-08-03 11:04:00,114.949,114.949,114.937,114.943,206700001.0
2006-08-03 11:05:00,114.943,114.954,114.943,114.947,295500002.0
2006-08-03 11:06:00,114.957,114.957,114.952,114.952,331099999.0
2006-08-03 11:07:00,114.964,115.014,114.964,115.001,169899997.0
2006-08-03 11:08:00,114.994,115.008,114.992,114.999,148000003.0
2006-08-03 11:09:00,114.993,114.999,114.987,114.989,353000004.0
2006-08-03 11:10:00,114.993,114.997,114.988,114.997,177099996.0
2006-08-03 11:11:00,114.997,115.001,114.971,114.985,332499999.0
2006-08-03 11:12:00,114.984,115.01,114.976,115.0,192600001.0
2006-08-03 11:13:00,114.998,115.003,114.995,114.997,214999996.0
2006-08-03 11:14:00,115.0,115.007,114.974,114.977,271999996.0
2006-08-03 11:15:00,114.963,115.008,114.96,115.008,184600002.0
2006-08-03 11:16:00,115.015,115.016,114.999,114.999,204500003.0
2006-08-03 11:17:00,115.015,115.051,115.015,115.05,292500000.0
2006-08-03 11:18:00,115.058,115.074,115.05,115.055,168800002.0
2006-08-03 11:19:00,115.043,115.055,115.04,115.053,139300001.0
2006-08-03 11:20:00,115.054,115.054,115.018,115.033,230500006.0
2006-08-03 11:21:00,115.041,115.065,115.032,115.053,324000001.0
2006-08-03 11:22:00,115.049,115.049,115.022,115.033,228099998.0
2006-08-03 11:23:00,115.033,115.033,115.015,115.015,158800002.0
2006-08-03 11:24:00,115.019,115.048,115.019,115.042,149499997.0
2006-08-03 11:25:00,115.042,115.049,115.036,115.048,269500002.0
2006-08-03 11:26:00,115.05,115.05,115.043,115.044,96399999.0
2006-08-03 11:27:00,115.052,115.052,115.04,115.05,132699998.0
2006-08-03 11:28:00,115.052,115.055,115.033,115.033,161199998.0
2006-08-03 11:29:00,115.031,115.046,115.025,115.036,136199999.0
2006-08-03 11:30:00,115.037,115.058,115.034,115.058,270700003.0
2006-08-03 11:31:00,115.081,115.116,115.081,115.116,225600003.0
2006-08-03 11:32:00,115.117,115.144,115.114,115.12,312499995.0
2006-08-03 11:33:00,115.119,115.119,115.098,115.104,185900002.0
2006-08-03 11:34:00,115.097,115.097,115.074,115.085,199199999.0
2006-08-03 11:35:00,115.09,115.09,115.076,115.076,193900001.0
2006-08-03 11:36:00,115.062,115.062,115.049,115.058,115499997.0
2006-08-03 11:37:00,115.061,115.061,115.043,115.06,353199998.0
2006-08-03 11:38:00,115.055,115.055,115.038,115.04,141600001.0
2006-08-03 11:39:00,115.042,115.047,115.033,115.047,106800000.0
2006-08-03 11:40:00,115.042,115.058,115.04,115.058,275200003.0
2006-08-03 11:41:00,115.059,115.077,115.059,115.077,329899995.0
2006-08-03 11:42:00,115.083,115.083,115.061,115.07,241700003.0
2006-08-03 11:43:00,115.069,115.076,115.06,115.06,243399997.0
2006-08-03 11:44:00,115.074,115.083,115.074,115.075,169300001.0
2006-08-03 11:45:00,115.084,115.084,115.072,115.08,413799992.0
2006-08-03 11:46:00,115.071,115.071,115.042,115.044,220900003.0
2006-08-03 11:47:00,115.039,115.042,115.027,115.032,302400003.0
2006-08-03 11:48:00,115.038,115.038,115.026,115.036,435900000.0
2006-08-03 11:49:00,115.04,115.04,115.028,115.032,257899995.0
2006-08-03 11:50:00,115.03,115.042,115.025,115.042,194300001.0
2006-08-03 11:51:00,115.037,115.059,115.037,115.059,328800004.0
2006-08-03 11:52:00,115.069,115.105,115.06,115.105,379999998.0
2006-08-03 11:53:00,115.102,115.112,115.102,115.108,263299998.0
2006-08-03 11:54:00,115.114,115.136,115.111,115.136,507799999.0
2006-08-03 11:55:00,115.143,115.165,115.143,115.152,301100004.0
2006-08-03 11:56:00,115.15,115.15,115.12,115.12,232799996.0
2006-08-03 11:57:00,115.115,115.126,115.11,115.11,367100001.0
2006-08-03 11:58:00,115.111,115.111,115.093,115.097,204000000.0
2006-08-03 11:59:00,115.091,115.097,115.089,115.093,288199999.0
2006-08-03 12:00:00,115.095,115.098,115.093,115.095,268000002.0
2006-08-03 12:01:00,115.097,115.097,115.082,115.082,153800002.0
2006-08-03 12:02:00,115.087,115.091,115.07,115.07,170499998.0
2006-08-03 12:03:00,115.082,115.095,115.081,115.092,180100000.0
2006-08-03 12:04:00,115.101,115.101,115.083,115.083,186499998.0
2006-08-03 12:05:00,115.086,115.091,115.072,115.078,261399994.0
2006-08-03 12:06:00,115.072,115.076,115.056,115.06,225000001.0
2006-08-03 12:07:00,115.065,115.065,115.055,115.061,215599997.0
2006-08-03 12:08:00,115.061,115.061,115.049,115.053,180999998.0
2006-08-03 12:09:00,115.048,115.055,115.036,115.042,367999996.0
2006-08-03 12:10:00,115.043,115.043,115.032,115.034,268300008.0
2006-08-03 12:11:00,115.036,115.036,115.007,115.007,369800003.0
2006-08-03 12:12:00,115.018,115.024,115.014,115.021,367499999.0
2006-08-03 12:13:00,115.018,115.027,115.007,115.027,259299998.0
2006-08-03 12:14:00,115.026,115.029,115.008,115.008,308200003.0
2006-08-03 12:15:00,114.998,115.015,114.998,115.002,271199993.0
2006-08-03 12:16:00,114.999,115.023,114.998,115.021,237399996.0
2006-08-03 12:17:00,115.027,115.039,115.027,115.037,223400002.0
2006-08-03 12:18:00,115.037,115.043,115.037,115.043,51099999.0
2006-08-03 12:19:00,115.04,115.045,115.038,115.045,260999993.0
2006-08-03 12:20:00,115.04,115.04,115.033,115.04,59400000.0
2006-08-03 12:21:00,115.043,115.043,115.031,115.032,269699997.0
2006-08-03 12:22:00,115.026,115.026,115.018,115.022,166599994.0
2006-08-03 12:23:00,115.023,115.029,115.022,115.022,357699996.0
2006-08-03 12:24:00,115.028,115.032,115.025,115.03,131800001.0
2006-08-03 12:25:00,115.023,115.03,115.012,115.014,258599995.0
2006-08-03 12:26:00,115.009,115.014,115.003,115.01,389400000.0
2006-08-03 12:27:00,115.007,115.007,114.992,115.002,155400000.0
2006-08-03 12:28:00,115.003,115.011,115.003,115.008,171700003.0
2006-08-03 12:29:00,115.012,115.017,115.007,115.007,186299997.0
2006-08-03 12:30:00,115.007,115.015,115.004,115.01,227299997.0
2006-08-03 12:31:00,115.015,115.023,115.015,115.018,375000000.0
2006-08-03 12:32:00,115.023,115.026,115.012,115.012,279600001.0
2006-08-03 12:33:00,115.023,115.027,115.016,115.02,188300000.0
2006-08-03 12:34:00,115.024,115.032,115.02,115.03,201800003.0
2006-08-03 12:35:00,115.036,115.042,115.03,115.042,290600000.0
2006-08-03 12:36:00,115.048,115.074,115.048,115.061,296600002.0
2006-08-03 12:37:00,115.05,115.05,115.035,115.04,170999998.0
2006-08-03 12:38:00,115.046,115.046,115.003,115.022,262599999.0
2006-08-03 12:39:00,115.025,115.025,115.009,115.011,190599998.0
2006-08-03 12:40:00,115.015,115.018,115.012,115.018,164900003.0
2006-08-03 12:41:00,115.017,115.023,115.015,115.019,305500005.0
2006-08-03 12:42:00,115.024,115.024,115.005,115.018,64100000.0
2006-08-03 12:43:00,115.02,115.02,115.012,115.015,163400000.0
2006-08-03 12:44:00,115.021,115.029,115.016,115.016,400900001.0
2006-08-03 12:45:00,115.03,115.035,115.025,115.035,260199998.0
2006-08-03 12:46:00,115.034,115.036,115.014,115.014,247799994.0
2006-08-03 12:47:00,115.016,115.021,115.008,115.015,479300002.0
2006-08-03 12:48:00,115.022,115.038,115.018,115.021,370100005.0
2006-08-03 12:49:00,115.02,115.029,115.019,115.024,164600000.0
2006-08-03 12:50:00,115.018,115.039,115.018,115.028,264100003.0
2006-08-03 12:51:00,115.03,115.035,115.024,115.035,240900002.0
2006-08-03 12:52:00,115.029,115.039,115.029,115.039,73899999.0
2006-08-03 12:53:00,115.032,115.042,115.029,115.042,105000000.0
2006-08-03 12:54:00,115.042,115.045,115.031,115.045,316300005.0
2006-08-03 12:55:00,115.042,115.042,115.032,115.035,100400002.0
2006-08-03 12:56:00,115.038,115.051,115.038,115.051,216899997.0
2006-08-03 12:57:00,115.047,115.047,115.029,115.029,198999996.0
2006-08-03 12:58:00,115.031,115.042,115.025,115.028,314500003.0
2006-08-03 12:59:00,115.026,115.026,115.012,115.02,233800002.0
2006-08-03 13:00:00,115.009,115.009,114.945,114.945,89700000.0
2006-08-03 13:01:00,114.92,114.97,114.915,114.97,201999998.0
2006-08-03 13:02:00,114.968,114.968,114.91,114.915,266100003.0
2006-08-03 13:03:00,114.915,114.932,114.908,114.931,246700005.0
2006-08-03 13:04:00,114.928,114.947,114.894,114.894,242299997.0
2006-08-03 13:05:00,114.874,114.883,114.857,114.857,280199997.0
2006-08-03 13:06:00,114.857,114.86,114.848,114.848,305499998.0
2006-08-03 13:07:00,114.869,114.922,114.869,114.922,142499996.0
2006-08-03 13:08:00,114.901,114.912,114.874,114.897,172600004.0
2006-08-03 13:09:00,114.884,114.891,114.864,114.891,234799998.0
2006-08-03 13:10:00,114.904,114.908,114.877,114.89,375900002.0
2006-08-03 13:11:00,114.888,114.911,114.888,114.911,215800002.0
2006-08-03 13:12:00,114.913,114.922,114.901,114.915,241200001.0
2006-08-03 13:13:00,114.918,114.939,114.902,114.922,333100002.0
2006-08-03 13:14:00,114.941,114.989,114.941,114.978,242500002.0
2006-08-03 13:15:00,114.979,115.02,114.979,115.02,258699996.0
2006-08-03 13:16:00,115.006,115.006,114.98,114.98,232999993.0
2006-08-03 13:17:00,114.978,114.978,114.967,114.967,195399999.0
2006-08-03 13:18:00,114.967,114.967,114.938,114.939,281899999.0
2006-08-03 13:19:00,114.93,114.935,114.92,114.935,124599999.0
2006-08-03 13:20:00,114.942,114.959,114.942,114.947,209499999.0
2006-08-03 13:21:00,114.955,114.961,114.954,114.96,149300002.0
2006-08-03 13:22:00,114.958,114.967,114.955,114.955,248800003.0
2006-08-03 13:23:00,114.95,114.958,114.948,114.957,198399999.0
2006-08-03 13:24:00,114.961,114.97,114.96,114.965,116999998.0
2006-08-03 13:25:00,114.963,114.988,114.962,114.984,384700006.0
2006-08-03 13:26:00,114.976,114.981,114.955,114.955,244700001.0
2006-08-03 13:27:00,114.947,114.952,114.938,114.95,157000001.0
2006-08-03 13:28:00,114.952,114.957,114.922,114.923,234999997.0
2006-08-03 13:29:00,114.925,114.941,114.925,114.94,283000004.0
2006-08-03 13:30:00,114.943,114.945,114.921,114.925,292900005.0
2006-08-03 13:31:00,114.93,114.935,114.926,114.927,234399998.0
2006-08-03 13:32:00,114.927,114.929,114.915,114.915,267100000.0
2006-08-03 13:33:00,114.922,114.928,114.92,114.922,254600000.0
2006-08-03 13:34:00,114.915,114.926,114.915,114.917,139199999.0
2006-08-03 13:35:00,114.916,114.923,114.916,114.923,257200001.0
2006-08-03 13:36:00,114.929,114.943,114.927,114.942,270500002.0
2006-08-03 13:37:00,114.946,114.946,114.932,114.937,167800003.0
2006-08-03 13:38:00,114.927,114.929,114.918,114.92,182199998.0
2006-08-03 13:39:00,114.922,114.924,114.915,114.924,220400000.0
2006-08-03 13:40:00,114.92,114.92,114.91,114.916,249900004.0
2006-08-03 13:41:00,114.907,114.907,114.889,114.889,200200002.0
2006-08-03 13:42:00,114.885,114.885,114.871,114.878,203400001.0
2006-08-03 13:43:00,114.885,114.891,114.878,114.891,197100003.0
2006-08-03 13:44:00,114.897,114.91,114.897,114.9,263999996.0
2006-08-03 13:45:00,114.895,114.913,114.888,114.902,187400001.0
2006-08-03 13:46:00,114.897,114.916,114.897,114.901,316400004.0
2006-08-03 13:47:00,114.902,114.905,114.888,114.9,287999998.0
2006-08-03 13:48:00,114.896,114.896,114.87,114.883,253400001.0
2006-08-03 13:49:00,114.88,114.918,114.875,114.918,173900001.0
2006-08-03 13:50:00,114.938,114.942,114.91,114.91,223200001.0
2006-08-03 13:51:00,114.913,114.935,114.913,114.935,168100002.0
2006-08-03 13:52:00,114.934,114.937,114.919,114.927,165800002.0
2006-08-03 13:53:00,114.913,114.913,114.857,114.857,147300004.0
2006-08-03 13:54:00,114.861,114.883,114.861,114.88,248200002.0
2006-08-03 13:55:00,114.879,114.888,114.876,114.888,144599997.0
2006-08-03 13:56:00,114.89,114.902,114.89,114.897,413000002.0
2006-08-03 13:57:00,114.895,114.895,114.885,114.885,223800001.0
2006-08-03 13:58:00,114.888,114.906,114.888,114.906,301799996.0
2006-08-03 13:59:00,114.911,114.912,114.895,114.895,237999995.0
2006-08-03 14:00:00,114.899,114.903,114.89,114.903,371500001.0
2006-08-03 14:01:00,114.895,114.895,114.875,114.882,87700002.0
2006-08-03 14:02:00,114.877,114.877,114.86,114.871,222399996.0
2006-08-03 14:03:00,114.87,114.87,114.86,114.863,262500005.0
2006-08-03 14:04:00,114.875,114.899,114.875,114.896,194399995.0
2006-08-03 14:05:00,114.886,114.886,114.851,114.858,228500000.0
2006-08-03 14:06:00,114.865,114.873,114.86,114.873,156400001.0
2006-08-03 14:07:00,114.87,114.87,114.853,114.863,182900006.0
2006-08-03 14:08:00,114.866,114.878,114.862,114.878,174200005.0
2006-08-03 14:09:00,114.872,114.88,114.863,114.865,291200004.0
2006-08-03 14:10:00,114.863,114.863,114.84,114.84,19000000.0
2006-08-03 14:11:00,114.84,114.843,114.839,114.843,187700001.0
2006-08-03 14:12:00,114.842,114.85,114.84,114.84,215300003.0
2006-08-03 14:13:00,114.839,114.844,114.838,114.838,223499997.0
2006-08-03 14:14:00,114.848,114.864,114.848,114.858,277400004.0
2006-08-03 14:15:00,114.871,114.879,114.869,114.875,407399996.0
2006-08-03 14:16:00,114.874,114.9,114.874,114.9,150399999.0
2006-08-03 14:17:00,114.896,114.907,114.896,114.905,347200008.0
2006-08-03 14:18:00,114.898,114.907,114.898,114.9,289099995.0
2006-08-03 14:19:00,114.902,114.902,114.889,114.898,143399999.0
2006-08-03 14:20:00,114.895,114.898,114.889,114.892,160799996.0
2006-08-03 14:21:00,114.893,114.896,114.881,114.892,135500001.0
2006-08-03 14:22:00,114.881,114.884,114.862,114.883,260200001.0
2006-08-03 14:23:00,114.885,114.89,114.86,114.861,206600003.0
2006-08-03 14:24:00,114.859,114.87,114.853,114.855,287799995.0
2006-08-03 14:25:00,114.861,114.87,114.857,114.857,157100000.0
2006-08-03 14:26:00,114.856,114.858,114.851,114.851,217199999.0
2006-08-03 14:27:00,114.85,114.866,114.848,114.862,157299998.0
2006-08-03 14:28:00,114.857,114.857,114.843,114.85,331300004.0
2006-08-03 14:29:00,114.848,114.848,114.833,114.834,161900004.0
2006-08-03 14:30:00,114.825,114.831,114.759,114.762,342499997.0
2006-08-03 14:31:00,114.76,114.76,114.749,114.759,257699999.0
2006-08-03 14:32:00,114.75,114.768,114.748,114.763,348400002.0
2006-08-03 14:33:00,114.763,114.786,114.763,114.783,135100001.0
2006-08-03 14:34:00,114.791,114.799,114.765,114.765,257800003.0
2006-08-03 14:35:00,114.747,114.747,114.685,114.685,262200001.0
2006-08-03 14:36:00,114.666,114.729,114.664,114.729,271000002.0
2006-08-03 14:37:00,114.714,114.714,114.693,114.704,204600000.0
2006-08-03 14:38:00,114.694,114.718,114.694,114.709,181399999.0
2006-08-03 14:39:00,114.698,114.77,114.695,114.755,219200000.0
2006-08-03 14:40:00,114.739,114.739,114.716,114.72,297700004.0
2006-08-03 14:41:00,114.728,114.728,114.684,114.684,191900000.0
2006-08-03 14:42:00,114.691,114.72,114.688,114.711,395299999.0
2006-08-03 14:43:00,114.715,114.715,114.688,114.699,471199994.0
2006-08-03 14:44:00,114.698,114.701,114.689,114.69,127900000.0
2006-08-03 14:45:00,114.697,114.726,114.697,114.72,128800004.0
2006-08-03 14:46:00,114.722,114.767,114.722,114.767,65999998.0
2006-08-03 14:47:00,114.77,114.773,114.724,114.724,233299998.0
2006-08-03 14:48:00,114.734,114.737,114.714,114.714,161200002.0
2006-08-03 14:49:00,114.704,114.73,114.704,114.73,100999998.0
2006-08-03 14:50:00,114.732,114.74,114.726,114.728,196400000.0
2006-08-03 14:51:00,114.733,114.758,114.726,114.757,170400000.0
2006-08-03 14:52:00,114.75,114.766,114.75,114.763,282899996.0
2006-08-03 14:53:00,114.755,114.79,114.752,114.759,145900001.0
2006-08-03 14:54:00,114.767,114.803,114.767,114.8,185900006.0
2006-08-03 14:55:00,114.805,114.826,114.805,114.82,284099998.0
2006-08-03 14:56:00,114.818,114.818,114.787,114.787,83799999.0
2006-08-03 14:57:00,114.789,114.793,114.776,114.789,218299997.0
2006-08-03 14:58:00,114.792,114.793,114.782,114.793,316400000.0
2006-08-03 14:59:00,114.796,114.796,114.784,114.789,223600005.0
2006-08-03 15:00:00,114.796,114.798,114.78,114.786,217999995.0
2006-08-03 15:01:00,114.793,114.793,114.784,114.785,239099999.0
2006-08-03 15:02:00,114.78,114.78,114.77,114.774,141200002.0
2006-08-03 15:03:00,114.782,114.782,114.762,114.762,319600000.0
2006-08-03 15:04:00,114.759,114.759,114.753,114.756,119500003.0
2006-08-03 15:05:00,114.763,114.769,114.733,114.74,317500002.0
2006-08-03 15:06:00,114.748,114.786,114.748,114.786,225100006.0
2006-08-03 15:07:00,114.781,114.827,114.781,114.827,203900000.0
2006-08-03 15:08:00,114.832,114.832,114.825,114.83,296000005.0
2006-08-03 15:09:00,114.844,114.862,114.844,114.856,157599995.0
2006-08-03 15:10:00,114.849,114.866,114.849,114.866,126100000.0
2006-08-03 15:11:00,114.872,114.933,114.863,114.933,257799997.0
2006-08-03 15:12:00,114.945,114.963,114.945,114.949,349299995.0
2006-08-03 15:13:00,114.944,114.944,114.916,114.916,230100002.0
2006-08-03 15:14:00,114.914,114.921,114.911,114.918,152400002.0
2006-08-03 15:15:00,114.914,114.919,114.909,114.913,238000004.0
2006-08-03 15:16:00,114.93,114.95,114.929,114.937,235000005.0
2006-08-03 15:17:00,114.928,114.928,114.915,114.919,304800004.0
2006-08-03 15:18:00,114.924,114.925,114.918,114.923,394099997.0
2006-08-03 15:19:00,114.922,114.932,114.914,114.926,259599998.0
2006-08-03 15:20:00,114.934,114.95,114.928,114.934,448400005.0
2006-08-03 15:21:00,114.942,114.943,114.907,114.907,284699997.0
2006-08-03 15:22:00,114.904,114.912,114.902,114.912,278699999.0
2006-08-03 15:23:00,114.917,114.936,114.916,114.916,330699997.0
2006-08-03 15:24:00,114.918,114.922,114.912,114.912,277499995.0
2006-08-03 15:25:00,114.913,114.94,114.913,114.94,138400002.0
2006-08-03 15:26:00,114.946,114.953,114.939,114.953,367099998.0
2006-08-03 15:27:00,114.962,114.966,114.956,114.966,325399993.0
2006-08-03 15:28:00,114.99,115.047,114.99,115.027,149000001.0
2006-08-03 15:29:00,115.036,115.058,115.032,115.058,352099992.0
2006-08-03 15:30:00,115.067,115.067,115.012,115.019,191499999.0
2006-08-03 15:31:00,115.029,115.037,115.015,115.03,387400000.0
2006-08-03 15:32:00,115.023,115.034,115.023,115.023,365599996.0
2006-08-03 15:33:00,115.015,115.015,115.001,115.009,228400005.0
2006-08-03 15:34:00,115.007,115.009,114.969,114.969,134800000.0
2006-08-03 15:35:00,114.971,114.994,114.971,114.982,74200000.0
2006-08-03 15:36:00,114.975,114.975,114.961,114.972,258399998.0
2006-08-03 15:37:00,114.967,114.967,114.95,114.951,369799993.0
2006-08-03 15:38:00,114.959,114.967,114.954,114.963,180300003.0
2006-08-03 15:39:00,114.95,114.965,114.95,114.956,137299997.0
2006-08-03 15:40:00,114.958,114.963,114.954,114.957,253799999.0
2006-08-03 15:41:00,114.942,114.942,114.935,114.941,140899996.0
2006-08-03 15:42:00,114.941,114.946,114.919,114.919,340300005.0
2006-08-03 15:43:00,114.924,114.933,114.921,114.923,197999999.0
2006-08-03 15:44:00,114.91,114.91,114.89,114.89,180200000.0
2006-08-03 15:45:00,114.891,114.904,114.88,114.902,458300000.0
2006-08-03 15:46:00,114.899,114.911,114.897,114.901,384000003.0
2006-08-03 15:47:00,114.908,114.924,114.899,114.899,174200000.0
2006-08-03 15:48:00,114.9,114.9,114.884,114.885,325700002.0
2006-08-03 15:49:00,114.882,114.882,114.864,114.87,155799998.0
2006-08-03 15:50:00,114.874,114.895,114.874,114.893,475299997.0
2006-08-03 15:51:00,114.888,114.906,114.881,114.906,220000001.0
2006-08-03 15:52:00,114.899,114.899,114.882,114.889,154499999.0
2006-08-03 15:53:00,114.904,114.929,114.899,114.928,271700005.0
2006-08-03 15:54:00,114.915,114.915,114.897,114.897,76099998.0
2006-08-03 15:55:00,114.887,114.891,114.881,114.889,188000000.0
2006-08-03 15:56:00,114.885,114.893,114.87,114.893,318899996.0
2006-08-03 15:57:00,114.89,114.895,114.866,114.866,319600005.0
2006-08-03 15:58:00,114.859,114.862,114.846,114.846,426499996.0
2006-08-03 15:59:00,114.871,114.901,114.857,114.857,108200003.0
2006-08-03 16:00:00,114.822,114.889,114.797,114.888,234600002.0
2006-08-03 16:01:00,114.896,114.91,114.872,114.91,194500003.0
2006-08-03 16:02:00,114.932,114.949,114.916,114.916,122699998.0
2006-08-03 16:03:00,114.921,114.927,114.903,114.92,258799998.0
2006-08-03 16:04:00,114.907,114.919,114.898,114.907,334500000.0
2006-08-03 16:05:00,114.917,114.933,114.908,114.912,331300000.0
2006-08-03 16:06:00,114.916,114.916,114.89,114.905,356499999.0
2006-08-03 16:07:00,114.907,114.914,114.875,114.875,254500005.0
2006-08-03 16:08:00,114.875,114.876,114.864,114.876,190899999.0
2006-08-03 16:09:00,114.867,114.875,114.852,114.875,201499998.0
2006-08-03 16:10:00,114.887,114.9,114.878,114.895,280999998.0
2006-08-03 16:11:00,114.897,114.92,114.895,114.912,225800002.0
2006-08-03 16:12:00,114.903,114.903,114.884,114.896,121500000.0
2006-08-03 16:13:00,114.909,114.913,114.902,114.902,270699997.0
2006-08-03 16:14:00,114.912,114.918,114.905,114.905,212800002.0
2006-08-03 16:15:00,114.897,114.898,114.881,114.881,214299997.0
2006-08-03 16:16:00,114.873,114.902,114.868,114.902,386099996.0
2006-08-03 16:17:00,114.9,114.9,114.889,114.892,176700003.0
2006-08-03 16:18:00,114.899,114.905,114.899,114.904,249699996.0
2006-08-03 16:19:00,114.912,114.916,114.904,114.904,161499998.0
2006-08-03 16:20:00,114.91,114.91,114.889,114.889,236200003.0
2006-08-03 16:21:00,114.888,114.895,114.88,114.895,277399996.0
2006-08-03 16:22:00,114.902,114.906,114.893,114.893,293500002.0
2006-08-03 16:23:00,114.886,114.888,114.868,114.877,167699998.0
2006-08-03 16:24:00,114.879,114.885,114.873,114.876,169199998.0
2006-08-03 16:25:00,114.883,114.888,114.883,114.888,132900002.0
2006-08-03 16:26:00,114.883,114.888,114.876,114.888,207400002.0
2006-08-03 16:27:00,114.883,114.884,114.883,114.884,93799997.0
2006-08-03 16:28:00,114.897,114.898,114.881,114.882,218199998.0
2006-08-03 16:29:00,114.892,114.896,114.886,114.89,194700003.0
2006-08-03 16:30:00,114.891,114.895,114.874,114.874,266300000.0
2006-08-03 16:31:00,114.884,114.905,114.873,114.905,320500002.0
2006-08-03 16:32:00,114.925,114.949,114.922,114.933,184700000.0
2006-08-03 16:33:00,114.93,114.936,114.915,114.928,336600000.0
2006-08-03 16:34:00,114.937,114.943,114.925,114.925,362799996.0
2006-08-03 16:35:00,114.917,114.917,114.902,114.902,385900009.0
2006-08-03 16:36:00,114.9,114.9,114.881,114.881,223899999.0
2006-08-03 16:37:00,114.876,114.876,114.836,114.836,217800000.0
2006-08-03 16:38:00,114.825,114.825,114.803,114.816,159500001.0
2006-08-03 16:39:00,114.817,114.829,114.813,114.821,297299998.0
2006-08-03 16:40:00,114.823,114.831,114.822,114.822,182599999.0
2006-08-03 16:41:00,114.827,114.833,114.819,114.827,224599996.0
2006-08-03 16:42:00,114.826,114.834,114.817,114.834,430100008.0
2006-08-03 16:43:00,114.833,114.841,114.83,114.832,383499991.0
2006-08-03 16:44:00,114.829,114.835,114.825,114.835,307300000.0
2006-08-03 16:45:00,114.833,114.833,114.818,114.826,409100003.0
2006-08-03 16:46:00,114.824,114.844,114.823,114.844,95000002.0
2006-08-03 16:47:00,114.847,114.847,114.83,114.844,388600004.0
2006-08-03 16:48:00,114.835,114.835,114.823,114.832,276500004.0
2006-08-03 16:49:00,114.825,114.832,114.812,114.812,154000000.0
2006-08-03 16:50:00,114.802,114.825,114.802,114.823,165300003.0
2006-08-03 16:51:00,114.852,114.915,114.852,114.915,400300006.0
2006-08-03 16:52:00,114.905,114.905,114.884,114.89,277899997.0
2006-08-03 16:53:00,114.882,114.892,114.877,114.892,217000004.0
2006-08-03 16:54:00,114.916,114.962,114.916,114.96,373500007.0
2006-08-03 16:55:00,114.978,115.042,114.978,115.033,192399999.0
2006-08-03 16:56:00,115.027,115.037,115.025,115.026,120300001.0
2006-08-03 16:57:00,115.036,115.063,115.036,115.053,193599998.0
2006-08-03 16:58:00,115.048,115.056,115.014,115.014,271399997.0
2006-08-03 16:59:00,115.011,115.041,115.001,115.041,181700004.0
2006-08-03 17:00:00,115.05,115.05,115.024,115.036,284800003.0
2006-08-03 17:01:00,115.042,115.098,115.042,115.09,420900008.0
2006-08-03 17:02:00,115.098,115.098,115.056,115.056,92600000.0
2006-08-03 17:03:00,115.036,115.059,115.036,115.059,380100001.0
2006-08-03 17:04:00,115.066,115.074,115.053,115.053,231300001.0
2006-08-03 17:05:00,115.061,115.09,115.061,115.09,355400005.0
2006-08-03 17:06:00,115.097,115.097,115.068,115.074,162600004.0
2006-08-03 17:07:00,115.068,115.068,115.049,115.057,162600003.0
2006-08-03 17:08:00,115.064,115.104,115.064,115.104,192600002.0
2006-08-03 17:09:00,115.114,115.161,115.114,115.16,172399998.0
2006-08-03 17:10:00,115.163,115.169,115.139,115.169,133800002.0
2006-08-03 17:11:00,115.173,115.177,115.162,115.168,229899999.0
2006-08-03 17:12:00,115.157,115.177,115.153,115.177,436800004.0
2006-08-03 17:13:00,115.184,115.241,115.177,115.241,340399995.0
2006-08-03 17:14:00,115.248,115.251,115.222,115.222,251599997.0
2006-08-03 17:15:00,115.2,115.2,115.177,115.195,168200002.0
2006-08-03 17:16:00,115.198,115.209,115.198,115.2,113099997.0
2006-08-03 17:17:00,115.191,115.193,115.182,115.184,276999994.0
2006-08-03 17:18:00,115.18,115.19,115.18,115.18,93599998.0
2006-08-03 17:19:00,115.168,115.172,115.154,115.16,260700001.0
2006-08-03 17:20:00,115.174,115.21,115.174,115.205,154000002.0
2006-08-03 17:21:00,115.21,115.21,115.191,115.191,300500000.0
2006-08-03 17:22:00,115.185,115.185,115.165,115.17,95699999.0
2006-08-03 17:23:00,115.176,115.212,115.176,115.206,107599999.0
2006-08-03 17:24:00,115.203,115.208,115.196,115.202,284600006.0
2006-08-03 17:25:00,115.2,115.261,115.194,115.261,144900000.0
2006-08-03 17:26:00,115.269,115.271,115.244,115.248,274900000.0
2006-08-03 17:27:00,115.248,115.254,115.227,115.227,124000000.0
2006-08-03 17:28:00,115.225,115.236,115.212,115.236,194000000.0
2006-08-03 17:29:00,115.225,115.23,115.19,115.19,295300005.0
2006-08-03 17:30:00,115.208,115.217,115.208,115.217,75599998.0
2006-08-03 17:31:00,115.225,115.225,115.223,115.223,38300001.0
2006-08-03 17:32:00,115.207,115.213,115.199,115.213,176700003.0
2006-08-03 17:33:00,115.205,115.212,115.194,115.195,168199999.0
2006-08-03 17:34:00,115.201,115.21,115.201,115.21,82900003.0
2006-08-03 17:35:00,115.228,115.228,115.22,115.22,383300004.0
2006-08-03 17:36:00,115.227,115.243,115.215,115.222,254700000.0
2006-08-03 17:37:00,115.218,115.22,115.188,115.188,215499997.0
2006-08-03 17:38:00,115.192,115.199,115.177,115.195,229199997.0
2006-08-03 17:39:00,115.197,115.201,115.182,115.195,220400000.0
2006-08-03 17:40:00,115.192,115.2,115.183,115.2,90000001.0
2006-08-03 17:41:00,115.196,115.208,115.196,115.203,376999997.0
2006-08-03 17:42:00,115.209,115.218,115.203,115.215,197300000.0
2006-08-03 17:43:00,115.212,115.216,115.198,115.198,172700000.0
2006-08-03 17:44:00,115.214,115.226,115.214,115.224,340400001.0
2006-08-03 17:45:00,115.216,115.216,115.202,115.21,254500004.0
2006-08-03 17:46:00,115.215,115.227,115.215,115.227,200399996.0
2006-08-03 17:47:00,115.217,115.219,115.203,115.203,127100003.0
2006-08-03 17:48:00,115.205,115.207,115.196,115.205,296599998.0
2006-08-03 17:49:00,115.199,115.209,115.199,115.199,312000004.0
2006-08-03 17:50:00,115.203,115.211,115.202,115.202,239799999.0
2006-08-03 17:51:00,115.2,115.208,115.198,115.198,286300000.0
2006-08-03 17:52:00,115.208,115.217,115.207,115.207,334700005.0
2006-08-03 17:53:00,115.214,115.221,115.2,115.21,199000001.0
2006-08-03 17:54:00,115.22,115.234,115.22,115.227,153800000.0
2006-08-03 17:55:00,115.216,115.219,115.212,115.218,146600001.0
2006-08-03 17:56:00,115.221,115.222,115.21,115.215,449399991.0
2006-08-03 17:57:00,115.218,115.241,115.218,115.24,185900000.0
2006-08-03 17:58:00,115.233,115.255,115.233,115.255,126900005.0
2006-08-03 17:59:00,115.265,115.266,115.25,115.266,217999998.0
2006-08-03 18:00:00,115.261,115.277,115.26,115.277,321300001.0
2006-08-03 18:01:00,115.277,115.291,115.266,115.278,1964499994.0
2006-08-03 18:02:00,115.3,115.3,115.29,115.29,2004800016.0
2006-08-03 18:03:00,115.28,115.28,115.28,115.28,2004800016.0
2006-08-03 18:04:00,115.29,115.29,115.27,115.27,2004800016.0
2006-08-03 18:05:00,115.28,115.28,115.27,115.27,2004800016.0
2006-08-03 18:06:00,115.28,115.28,115.26,115.26,2004800016.0
2006-08-03 18:07:00,115.27,115.27,115.24,115.24,2004800016.0
2006-08-03 18:08:00,115.23,115.23,115.23,115.23,2004800016.0
2006-08-03 18:09:00,115.25,115.25,115.24,115.24,2004800016.0
2006-08-03 18:10:00,115.23,115.25,115.23,115.25,2004800016.0
2006-08-03 18:11:00,115.247,115.256,115.243,115.252,2004800016.0
2006-08-03 18:12:00,115.244,115.253,115.238,115.244,1966800001.0
2006-08-03 18:13:00,115.25,115.26,115.25,115.26,1918999998.0
2006-08-03 18:14:00,115.27,115.27,115.26,115.26,1918999998.0
2006-08-03 18:15:00,115.25,115.25,115.24,115.24,1918999998.0
2006-08-03 18:16:00,115.25,115.25,115.24,115.24,1918999998.0
2006-08-03 18:17:00,115.222,115.223,115.201,115.205,1918999998.0
2006-08-03 18:18:00,115.199,115.207,115.191,115.2,1845799995.0
2006-08-03 18:19:00,115.2,115.21,115.2,115.21,1974499987.0
2006-08-03 18:20:00,115.2,115.21,115.2,115.21,1974499987.0
2006-08-03 18:21:00,115.23,115.24,115.22,115.22,1974499987.0
2006-08-03 18:22:00,115.23,115.24,115.22,115.24,1974499987.0
2006-08-03 18:23:00,115.23,115.23,115.23,115.23,1974499987.0
2006-08-03 18:24:00,115.22,115.22,115.22,115.22,1974499987.0
2006-08-03 18:25:00,115.24,115.24,115.23,115.23,1974499987.0
2006-08-03 18:26:00,115.238,115.245,115.218,115.23,1974499987.0
2006-08-03 18:27:00,115.231,115.238,115.225,115.232,1650700005.0
2006-08-03 18:28:00,115.23,115.23,115.23,115.23,1499900003.0
2006-08-03 18:29:00,115.22,115.22,115.22,115.22,1499900003.0
2006-08-03 18:30:00,115.197,115.199,115.18,115.18,1499900003.0
2006-08-03 18:31:00,115.19,115.19,115.14,115.14,1991300011.0
2006-08-03 18:32:00,115.13,115.15,115.12,115.14,1991300011.0
2006-08-03 18:33:00,115.13,115.13,115.1,115.1,1991300011.0
2006-08-03 18:34:00,115.11,115.12,115.09,115.09,1991300011.0
2006-08-03 18:35:00,115.08,115.1,115.05,115.09,1991300011.0
2006-08-03 18:36:00,115.08,115.081,115.054,115.054,1991300011.0
2006-08-03 18:37:00,115.047,115.06,115.047,115.054,1290000003.0
2006-08-03 18:38:00,115.052,115.052,115.038,115.045,1241800014.0
2006-08-03 18:39:00,115.04,115.04,115.014,115.022,623100000.0
2006-08-03 18:40:00,115.024,115.034,115.021,115.027,1441800005.0
2006-08-03 18:41:00,115.025,115.031,115.017,115.021,1267299995.0
2006-08-03 18:42:00,115.02,115.055,115.02,115.048,2070200006.0
2006-08-03 18:43:00,115.053,115.06,115.046,115.06,1036900010.0
2006-08-03 18:44:00,115.064,115.084,115.061,115.063,895600008.0
2006-08-03 18:45:00,115.061,115.072,115.054,115.064,1686200003.0
2006-08-03 18:46:00,115.068,115.072,115.063,115.067,1465599996.0
2006-08-03 18:47:00,115.071,115.094,115.071,115.094,371600000.0
2006-08-03 18:48:00,115.098,115.102,115.095,115.097,855700002.0
2006-08-03 18:49:00,115.095,115.121,115.095,115.11,1358400003.0
2006-08-03 18:50:00,115.12,115.129,115.118,115.121,2079099997.0
2006-08-03 18:51:00,115.121,115.13,115.111,115.122,1766000006.0
2006-08-03 18:52:00,115.122,115.123,115.108,115.121,1807399996.0
2006-08-03 18:53:00,115.129,115.129,115.117,115.122,1535400009.0
2006-08-03 18:54:00,115.126,115.136,115.124,115.136,2100400002.0
2006-08-03 18:55:00,115.133,115.133,115.11,115.12,1959399989.0
2006-08-03 18:56:00,115.119,115.12,115.112,115.115,299599999.0
2006-08-03 18:57:00,115.111,115.112,115.083,115.09,972599999.0
2006-08-03 18:58:00,115.089,115.096,115.083,115.095,1720099998.0
2006-08-03 18:59:00,115.097,115.109,115.096,115.101,1928899992.0
2006-08-03 19:00:00,115.095,115.095,115.085,115.093,709799999.0
2006-08-03 19:01:00,115.093,115.098,115.084,115.095,502300004.0
2006-08-03 19:02:00,115.097,115.097,115.083,115.085,500599996.0
2006-08-03 19:03:00,115.082,115.089,115.072,115.072,1789699990.0
2006-08-03 19:04:00,115.065,115.065,115.035,115.049,922899991.0
2006-08-03 19:05:00,115.044,115.053,115.044,115.05,587800002.0
2006-08-03 19:06:00,115.05,115.064,115.05,115.054,1364499993.0
2006-08-03 19:07:00,115.06,115.072,115.055,115.06,2039300011.0
2006-08-03 19:08:00,115.059,115.059,115.045,115.057,1512599996.0
2006-08-03 19:09:00,115.059,115.073,115.056,115.07,643199999.0
2006-08-03 19:10:00,115.067,115.081,115.067,115.073,727000004.0
2006-08-03 19:11:00,115.069,115.069,115.063,115.066,527700001.0
2006-08-03 19:12:00,115.065,115.076,115.065,115.076,1058099994.0
2006-08-03 19:13:00,115.075,115.08,115.072,115.072,728200008.0
2006-08-03 19:14:00,115.071,115.081,115.063,115.064,555200001.0
2006-08-03 19:15:00,115.065,115.075,115.056,115.061,1742200001.0
2006-08-03 19:16:00,115.063,115.083,115.054,115.058,780500002.0
2006-08-03 19:17:00,115.056,115.06,115.046,115.053,1112599990.0
2006-08-03 19:18:00,115.046,115.046,115.025,115.035,927400001.0
2006-08-03 19:19:00,115.041,115.041,115.024,115.037,1451899993.0
2006-08-03 19:20:00,115.043,115.058,115.043,115.055,908800010.0
2006-08-03 19:21:00,115.057,115.064,115.057,115.064,1495100002.0
2006-08-03 19:22:00,115.066,115.076,115.065,115.065,890200004.0
2006-08-03 19:23:00,115.08,115.08,115.07,115.07,1335299996.0
2006-08-03 19:24:00,115.067,115.074,115.063,115.063,1335299996.0
2006-08-03 19:25:00,115.06,115.071,115.06,115.065,1332599989.0
2006-08-03 19:26:00,115.07,115.08,115.07,115.08,2055000024.0
2006-08-03 19:27:00,115.072,115.078,115.067,115.075,2055000024.0
2006-08-03 19:28:00,115.067,115.079,115.065,115.076,1051599998.0
2006-08-03 19:29:00,115.082,115.091,115.079,115.088,715000003.0
2006-08-03 19:30:00,115.086,115.09,115.078,115.085,964999992.0
2006-08-03 19:31:00,115.089,115.101,115.085,115.1,1823400010.0
2006-08-03 19:32:00,115.104,115.114,115.097,115.101,1437700000.0
2006-08-03 19:33:00,115.102,115.107,115.099,115.1,1183600009.0
2006-08-03 19:34:00,115.094,115.096,115.085,115.091,1204799991.0
2006-08-03 19:35:00,115.088,115.088,115.077,115.085,1087699996.0
2006-08-03 19:36:00,115.075,115.094,115.075,115.094,448800003.0
2006-08-03 19:37:00,115.092,115.108,115.09,115.09,348799999.0
2006-08-03 19:38:00,115.089,115.097,115.087,115.09,823500006.0
2006-08-03 19:39:00,115.09,115.097,115.087,115.091,1031600003.0
2006-08-03 19:40:00,115.092,115.102,115.091,115.093,669100002.0
2006-08-03 19:41:00,115.09,115.097,115.087,115.095,1301999999.0
2006-08-03 19:42:00,115.088,115.091,115.072,115.072,818000001.0
2006-08-03 19:43:00,115.065,115.07,115.057,115.057,541699994.0
2006-08-03 19:44:00,115.059,115.06,115.048,115.058,957299984.0
2006-08-03 19:45:00,115.059,115.061,115.05,115.052,638000011.0
2006-08-03 19:46:00,115.053,115.06,115.05,115.055,972500003.0
2006-08-03 19:47:00,115.057,115.082,115.057,115.082,583900002.0
2006-08-03 19:48:00,115.08,115.088,115.08,115.08,1523499996.0
2006-08-03 19:49:00,115.082,115.088,115.078,115.081,664999992.0
2006-08-03 19:50:00,115.08,115.085,115.075,115.085,911800010.0
2006-08-03 19:51:00,115.082,115.082,115.052,115.052,921099994.0
2006-08-03 19:52:00,115.048,115.051,115.042,115.042,884100015.0
2006-08-03 19:53:00,115.043,115.043,115.0,115.0,1198299999.0
2006-08-03 19:54:00,114.996,115.002,114.994,114.998,1704899997.0
2006-08-03 19:55:00,114.989,115.007,114.989,115.007,555300003.0
2006-08-03 19:56:00,115.011,115.023,115.01,115.023,747700002.0
2006-08-03 19:57:00,115.026,115.038,115.026,115.035,669599995.0
2006-08-03 19:58:00,115.035,115.045,115.034,115.034,1376800002.0
2006-08-03 19:59:00,115.042,115.057,115.042,115.05,1205800014.0
2006-08-03 20:00:00,115.045,115.045,115.025,115.025,220500000.0
2006-08-03 20:01:00,115.025,115.04,115.023,115.035,329000000.0
2006-08-03 20:02:00,115.028,115.035,115.022,115.024,1375099991.0
2006-08-03 20:03:00,115.02,115.024,115.017,115.024,598400016.0
2006-08-03 20:04:00,115.026,115.037,115.019,115.033,798799993.0
2006-08-03 20:05:00,115.03,115.038,115.024,115.035,1064199996.0
2006-08-03 20:06:00,115.03,115.039,115.025,115.035,1559300004.0
2006-08-03 20:07:00,115.03,115.034,115.024,115.027,839899999.0
2006-08-03 20:08:00,115.02,115.032,115.019,115.032,965999987.0
2006-08-03 20:09:00,115.032,115.041,115.029,115.035,1123500003.0
2006-08-03 20:10:00,115.041,115.047,115.038,115.04,1023999996.0
2006-08-03 20:11:00,115.04,115.05,115.037,115.045,1435999997.0
2006-08-03 20:12:00,115.04,115.05,115.04,115.05,1046099998.0
2006-08-03 20:13:00,115.035,115.05,115.034,115.045,1046099998.0
2006-08-03 20:14:00,115.053,115.053,115.043,115.05,1167300002.0
2006-08-03 20:15:00,115.05,115.056,115.043,115.046,1778799991.0
2006-08-03 20:16:00,115.045,115.053,115.045,115.05,1294999990.0
2006-08-03 20:17:00,115.048,115.048,115.035,115.035,912399996.0
2006-08-03 20:18:00,115.041,115.047,115.041,115.047,326499994.0
2006-08-03 20:19:00,115.05,115.05,115.045,115.05,1103900006.0
2006-08-03 20:20:00,115.048,115.048,115.039,115.041,1043000009.0
2006-08-03 20:21:00,115.041,115.048,115.037,115.04,1101700003.0
2006-08-03 20:22:00,115.039,115.044,115.032,115.032,1265000002.0
2006-08-03 20:23:00,115.033,115.043,115.029,115.043,884500005.0
2006-08-03 20:24:00,115.035,115.044,115.03,115.03,755399997.0
2006-08-03 20:25:00,115.036,115.045,115.031,115.031,1055000002.0
2006-08-03 20:26:00,115.028,115.028,115.015,115.015,631299998.0
2006-08-03 20:27:00,115.01,115.014,115.007,115.012,1346299985.0
2006-08-03 20:28:00,115.01,115.02,115.01,115.01,732800000.0
2006-08-03 20:29:00,115.0,115.02,115.0,115.0,732800000.0
2006-08-03 20:30:00,115.02,115.02,115.01,115.01,732800000.0
2006-08-03 20:31:00,115.0,115.01,114.99,114.99,732800000.0
2006-08-03 20:32:00,115.0,115.0,115.0,115.0,732800000.0
2006-08-03 20:33:00,115.0,115.005,114.995,114.996,732800000.0
2006-08-03 20:34:00,114.996,114.997,114.986,114.991,531299998.0
2006-08-03 20:35:00,114.99,114.99,114.982,114.985,688200004.0
2006-08-03 20:36:00,114.984,114.988,114.982,114.982,500000012.0
2006-08-03 20:37:00,114.98,114.98,114.977,114.98,568100002.0
2006-08-03 20:38:00,114.98,114.982,114.97,114.98,1270199999.0
2006-08-03 20:39:00,114.98,114.984,114.975,114.98,1003900010.0
2006-08-03 20:40:00,114.98,114.98,114.96,114.96,1277700008.0
2006-08-03 20:41:00,114.96,114.965,114.949,114.96,1277700008.0
2006-08-03 20:42:00,114.953,114.959,114.947,114.951,1115299999.0
2006-08-03 20:43:00,114.95,114.958,114.945,114.958,1477799998.0
2006-08-03 20:44:00,114.956,114.956,114.927,114.931,1486500004.0
2006-08-03 20:45:00,114.93,114.936,114.913,114.913,1510899995.0
2006-08-03 20:46:00,114.916,114.923,114.91,114.913,1568699998.0
2006-08-03 20:47:00,114.91,114.913,114.901,114.903,2122999986.0
2006-08-03 20:48:00,114.902,114.911,114.9,114.905,1476599996.0
2006-08-03 20:49:00,114.903,114.903,114.892,114.895,1242200001.0
2006-08-03 20:50:00,114.896,114.905,114.896,114.9,1504500003.0
2006-08-03 20:51:00,114.9,114.908,114.9,114.908,646699999.0
2006-08-03 20:52:00,114.91,114.91,114.902,114.902,238700004.0
2006-08-03 20:53:00,114.903,114.911,114.9,114.91,1340099993.0
2006-08-03 20:54:00,114.911,114.917,114.911,114.912,406299998.0
2006-08-03 20:55:00,114.914,114.922,114.91,114.91,1807899986.0
2006-08-03 20:56:00,114.915,114.925,114.913,114.92,779799995.0
2006-08-03 20:57:00,114.922,114.929,114.916,114.918,1548999996.0
2006-08-03 20:59:00,114.92,114.92,114.92,114.92,2030099996.0
2006-08-03 21:00:00,114.918,114.918,114.907,114.915,2030099996.0
2006-08-03 21:01:00,114.923,114.928,114.919,114.92,1376499983.0
2006-08-03 21:02:00,114.919,114.925,114.906,114.907,710800005.0
2006-08-03 21:03:00,114.911,114.927,114.911,114.918,1113700003.0
2006-08-03 21:04:00,114.921,114.928,114.921,114.925,305300000.0
2006-08-03 21:05:00,114.926,114.931,114.924,114.929,749800001.0
2006-08-03 21:06:00,114.922,114.928,114.92,114.92,892999997.0
2006-08-03 21:07:00,114.921,114.922,114.909,114.912,1451800014.0
2006-08-03 21:08:00,114.911,114.917,114.902,114.911,579700013.0
2006-08-03 21:09:00,114.905,114.912,114.903,114.903,339499994.0
2006-08-03 21:10:00,114.902,114.906,114.897,114.904,621399998.0
2006-08-03 21:11:00,114.905,114.908,114.902,114.908,247300002.0
2006-08-03 21:12:00,114.908,114.926,114.908,114.925,369900001.0
2006-08-03 21:13:00,114.925,114.937,114.925,114.933,672500002.0
2006-08-03 21:14:00,114.947,114.974,114.947,114.967,1504799991.0
2006-08-03 21:15:00,114.966,114.971,114.955,114.968,1433300012.0
2006-08-03 21:16:00,114.965,114.978,114.963,114.968,1134500019.0
2006-08-03 21:17:00,114.967,114.978,114.965,114.971,1557000005.0
2006-08-03 21:18:00,114.983,114.992,114.978,114.987,859699994.0
2006-08-03 21:19:00,114.988,114.991,114.975,114.976,1214100005.0
2006-08-03 21:20:00,114.975,114.982,114.97,114.98,1438799999.0
2006-08-03 21:21:00,114.98,114.986,114.975,114.976,1153899993.0
2006-08-03 21:22:00,114.98,114.989,114.977,114.983,1951000011.0
2006-08-03 21:23:00,114.98,114.981,114.966,114.975,1009800008.0
2006-08-03 21:24:00,114.975,114.977,114.968,114.97,1875899998.0
2006-08-03 21:25:00,114.975,114.983,114.967,114.975,1437699999.0
2006-08-03 21:26:00,114.975,114.98,114.972,114.975,927300005.0
2006-08-03 21:27:00,114.975,114.981,114.975,114.977,811199996.0
2006-08-03 21:28:00,114.97,114.975,114.968,114.972,294300002.0
2006-08-03 21:29:00,114.97,114.97,114.954,114.957,1007499999.0
2006-08-03 21:30:00,114.957,114.961,114.947,114.948,966399997.0
2006-08-03 21:31:00,114.937,114.937,114.921,114.925,239100000.0
2006-08-03 21:32:00,114.925,114.929,114.924,114.929,728700000.0
2006-08-03 21:33:00,114.927,114.93,114.926,114.926,314099997.0
2006-08-03 21:34:00,114.925,114.925,114.92,114.92,558899990.0
2006-08-03 21:35:00,114.926,114.93,114.92,114.92,273000001.0
2006-08-03 21:36:00,114.919,114.922,114.912,114.912,499799998.0
2006-08-03 21:37:00,114.912,114.912,114.902,114.905,708800000.0
2006-08-03 21:38:00,114.909,114.909,114.903,114.903,130499998.0
2006-08-03 21:39:00,114.905,114.914,114.903,114.914,300900000.0
2006-08-03 21:40:00,114.914,114.914,114.903,114.912,582700000.0
2006-08-03 21:41:00,114.916,114.92,114.915,114.92,932400008.0
2006-08-03 21:42:00,114.92,114.938,114.92,114.938,944399991.0
2006-08-03 21:43:00,114.935,114.937,114.921,114.934,447899993.0
2006-08-03 21:44:00,114.94,114.94,114.921,114.922,1488400015.0
2006-08-03 21:45:00,114.919,114.92,114.912,114.916,664200005.0
2006-08-03 21:46:00,114.91,114.919,114.907,114.919,797600009.0
2006-08-03 21:47:00,114.915,114.92,114.908,114.912,588499994.0
2006-08-03 21:48:00,114.911,114.922,114.91,114.91,738400002.0
2006-08-03 21:49:00,114.912,114.92,114.91,114.92,547500007.0
2006-08-03 21:50:00,114.92,114.922,114.917,114.92,342599996.0
2006-08-03 21:51:00,114.92,114.922,114.915,114.92,533300006.0
2006-08-03 21:52:00,114.922,114.923,114.92,114.92,94200000.0
2006-08-03 21:53:00,114.923,114.936,114.923,114.928,512200003.0
2006-08-03 21:54:00,114.923,114.925,114.915,114.921,651799994.0
2006-08-03 21:55:00,114.919,114.926,114.919,114.922,314300005.0
2006-08-03 21:56:00,114.926,114.938,114.918,114.938,383500001.0
2006-08-03 21:57:00,114.937,114.937,114.918,114.918,190600001.0
2006-08-03 21:58:00,114.918,114.925,114.918,114.925,105200003.0
2006-08-03 21:59:00,114.925,114.925,114.915,114.92,581700002.0
2006-08-03 22:00:00,114.921,114.93,114.919,114.924,861600004.0
2006-08-03 22:01:00,114.926,114.942,114.925,114.942,1040099992.0
2006-08-03 22:02:00,114.938,114.944,114.926,114.931,728199993.0
2006-08-03 22:03:00,114.931,114.944,114.931,114.938,232099996.0
2006-08-03 22:04:00,114.942,114.955,114.94,114.952,731899990.0
2006-08-03 22:05:00,114.963,114.972,114.96,114.96,317099999.0
2006-08-03 22:06:00,114.955,114.959,114.955,114.959,150399999.0
2006-08-03 22:07:00,114.961,114.973,114.961,114.973,435999999.0
2006-08-03 22:08:00,114.969,114.979,114.96,114.96,233299998.0
2006-08-03 22:09:00,114.972,114.973,114.967,114.967,167199999.0
2006-08-03 22:10:00,114.964,114.975,114.964,114.97,271599999.0
2006-08-03 22:11:00,114.961,114.975,114.961,114.967,597800005.0
2006-08-03 22:12:00,114.967,114.971,114.963,114.963,142499998.0
2006-08-03 22:13:00,114.96,114.965,114.96,114.96,459999997.0
2006-08-03 22:14:00,114.96,114.965,114.955,114.955,226600002.0
2006-08-03 22:15:00,114.96,114.961,114.956,114.958,277100003.0
2006-08-03 22:16:00,114.955,114.955,114.945,114.945,638600000.0
2006-08-03 22:17:00,114.949,114.952,114.933,114.933,165599997.0
2006-08-03 22:18:00,114.93,114.935,114.925,114.93,423000008.0
2006-08-03 22:19:00,114.931,114.942,114.931,114.942,209600003.0
2006-08-03 22:20:00,114.945,114.945,114.942,114.943,121599999.0
2006-08-03 22:21:00,114.943,114.943,114.93,114.937,269299996.0
2006-08-03 22:22:00,114.937,114.942,114.937,114.937,148000000.0
2006-08-03 22:23:00,114.939,114.942,114.933,114.933,115900003.0
2006-08-03 22:24:00,114.935,114.935,114.925,114.928,540699996.0
2006-08-03 22:25:00,114.935,114.935,114.928,114.935,195400000.0
2006-08-03 22:26:00,114.932,114.942,114.93,114.932,167100003.0
2006-08-03 22:27:00,114.936,114.943,114.93,114.943,874800007.0
2006-08-03 22:28:00,114.945,114.945,114.935,114.945,213500000.0
2006-08-03 22:29:00,114.94,114.94,114.933,114.933,325599995.0
2006-08-03 22:30:00,114.94,114.94,114.938,114.938,319100002.0
2006-08-03 22:31:00,114.94,114.94,114.94,114.94,142100002.0
2006-08-03 22:32:00,114.94,114.94,114.935,114.94,526200004.0
2006-08-03 22:33:00,114.945,114.945,114.938,114.94,867899998.0
2006-08-03 22:34:00,114.934,114.944,114.926,114.927,806300001.0
2006-08-03 22:35:00,114.932,114.941,114.931,114.931,327600002.0
2006-08-03 22:36:00,114.93,114.935,114.925,114.93,891700009.0
2006-08-03 22:37:00,114.927,114.927,114.922,114.922,104399998.0
2006-08-03 22:38:00,114.929,114.931,114.925,114.925,225799999.0
2006-08-03 22:39:00,114.925,114.93,114.925,114.93,381500009.0
2006-08-03 22:40:00,114.93,114.935,114.922,114.923,593400003.0
2006-08-03 22:41:00,114.932,114.942,114.932,114.941,204599995.0
2006-08-03 22:42:00,114.943,114.952,114.943,114.95,280400002.0
2006-08-03 22:43:00,114.948,114.963,114.944,114.963,230299998.0
2006-08-03 22:44:00,114.973,114.988,114.973,114.981,202500004.0
2006-08-03 22:45:00,114.983,114.983,114.964,114.968,310799998.0
2006-08-03 22:46:00,114.968,114.968,114.958,114.958,329899997.0
2006-08-03 22:47:00,114.97,114.972,114.96,114.962,288700001.0
2006-08-03 22:48:00,114.969,114.977,114.961,114.961,189100002.0
2006-08-03 22:49:00,114.97,114.97,114.965,114.97,211399998.0
2006-08-03 22:50:00,114.962,114.967,114.955,114.955,424299999.0
2006-08-03 22:51:00,114.968,114.977,114.965,114.965,291799999.0
2006-08-03 22:52:00,114.963,114.977,114.96,114.96,229399998.0
2006-08-03 22:53:00,114.965,114.97,114.957,114.957,420000004.0
2006-08-03 22:54:00,114.957,114.97,114.957,114.966,233199997.0
2006-08-03 22:55:00,114.965,114.97,114.965,114.965,374899999.0
2006-08-03 22:56:00,114.965,114.97,114.96,114.96,315000007.0
2006-08-03 22:57:00,114.966,114.985,114.966,114.985,534599998.0
2006-08-03 22:58:00,114.986,114.992,114.977,114.99,73600000.0
2006-08-03 22:59:00,114.975,114.98,114.965,114.97,327000001.0
2006-08-03 23:00:00,114.973,114.993,114.967,114.977,301500002.0
2006-08-03 23:01:00,114.997,114.998,114.966,114.978,365999996.0
2006-08-03 23:02:00,114.978,114.988,114.963,114.973,247500000.0
2006-08-03 23:03:00,114.965,114.98,114.964,114.964,155799998.0
2006-08-03 23:04:00,114.98,114.981,114.956,114.966,93699998.0
2006-08-03 23:05:00,114.977,114.979,114.955,114.955,196700003.0
2006-08-03 23:06:00,114.977,114.977,114.934,114.961,274400001.0
2006-08-03 23:07:00,114.945,114.966,114.933,114.952,273899999.0
2006-08-03 23:08:00,114.948,114.967,114.948,114.949,297399998.0
2006-08-03 23:09:00,114.948,114.972,114.939,114.971,145100002.0
2006-08-03 23:10:00,114.965,114.977,114.959,114.968,392000010.0
2006-08-03 23:11:00,114.988,114.989,114.957,114.957,247200002.0
2006-08-03 23:12:00,114.942,114.969,114.936,114.959,335199999.0
2006-08-03 23:13:00,114.95,114.982,114.944,114.973,260599998.0
2006-08-03 23:14:00,114.962,114.974,114.953,114.964,135100001.0
2006-08-03 23:15:00,114.953,114.974,114.95,114.972,279999999.0
2006-08-03 23:16:00,114.953,114.967,114.936,114.954,112199998.0
2006-08-03 23:17:00,114.953,114.96,114.944,114.959,250799996.0
2006-08-03 23:18:00,114.963,114.975,114.952,114.963,216499999.0
2006-08-03 23:19:00,114.962,114.976,114.956,114.964,254800000.0
2006-08-03 23:20:00,114.95,114.974,114.94,114.974,243699999.0
2006-08-03 23:21:00,114.963,114.982,114.95,114.973,208700000.0
2006-08-03 23:22:00,114.958,114.987,114.956,114.974,231000001.0
2006-08-03 23:23:00,114.967,114.98,114.961,114.961,327100006.0
2006-08-03 23:24:00,114.96,114.963,114.945,114.959,247800003.0
2006-08-03 23:25:00,114.97,114.97,114.962,114.97,237900002.0
2006-08-03 23:26:00,114.963,114.97,114.963,114.97,348500007.0
2006-08-03 23:27:00,114.967,114.97,114.962,114.97,289900001.0
2006-08-03 23:28:00,114.965,114.973,114.965,114.973,164999997.0
2006-08-03 23:29:00,114.977,114.978,114.971,114.971,168000000.0
2006-08-03 23:30:00,114.971,114.972,114.967,114.972,105400003.0
2006-08-03 23:31:00,114.97,114.97,114.963,114.97,226899997.0
2006-08-03 23:32:00,114.962,114.97,114.962,114.97,247800002.0
2006-08-03 23:33:00,114.973,114.978,114.965,114.977,158100000.0
2006-08-03 23:34:00,114.982,114.995,114.98,114.995,133800002.0
2006-08-03 23:35:00,114.996,115.0,114.992,114.992,168000003.0
2006-08-03 23:36:00,114.991,114.991,114.981,114.987,180800001.0
2006-08-03 23:37:00,114.987,114.997,114.987,114.997,68900001.0
2006-08-03 23:38:00,114.995,115.0,114.992,114.993,264999998.0
2006-08-03 23:39:00,114.992,114.995,114.992,114.995,12800000.0
2006-08-03 23:40:00,114.99,114.994,114.984,114.988,332499999.0
2006-08-03 23:41:00,114.988,114.993,114.981,114.993,83100001.0
2006-08-03 23:42:00,114.99,114.995,114.987,114.995,65999998.0
2006-08-03 23:43:00,114.987,114.998,114.987,114.995,263099997.0
2006-08-03 23:44:00,114.99,114.998,114.99,114.99,233700001.0
2006-08-03 23:45:00,114.991,114.991,114.965,114.97,244800001.0
2006-08-03 23:46:00,114.98,114.982,114.973,114.981,244999999.0
2006-08-03 23:47:00,114.985,114.993,114.985,114.993,131299999.0
2006-08-03 23:48:00,114.993,114.993,114.968,114.969,267100000.0
2006-08-03 23:49:00,114.963,114.963,114.953,114.955,281199992.0
2006-08-03 23:50:00,114.951,114.957,114.947,114.951,155700001.0
2006-08-03 23:51:00,114.942,114.945,114.934,114.934,234200001.0
2006-08-03 23:52:00,114.945,114.945,114.938,114.938,120999998.0
2006-08-03 23:53:00,114.943,114.944,114.937,114.944,199900002.0
2006-08-03 23:54:00,114.949,114.951,114.942,114.942,182000003.0
2006-08-03 23:55:00,114.943,114.952,114.937,114.952,191699998.0
2006-08-03 23:56:00,114.957,114.957,114.947,114.95,182999996.0
2006-08-03 23:57:00,114.95,114.957,114.95,114.95,277100003.0
2006-08-03 23:58:00,114.955,114.955,114.948,114.948,182300000.0
2006-08-03 23:59:00,114.954,114.955,114.931,114.931,222900001.0
2006-08-04 00:00:00,114.939,114.943,114.932,114.94,226900002.0
2006-08-04 00:01:00,114.94,114.94,114.94,114.94,88500000.0
2006-08-04 00:02:00,114.933,114.935,114.93,114.935,201999998.0
2006-08-04 00:03:00,114.933,114.933,114.925,114.925,138700003.0
2006-08-04 00:04:00,114.925,114.932,114.925,114.928,352900003.0
2006-08-04 00:05:00,114.935,114.938,114.928,114.938,111199999.0
2006-08-04 00:06:00,114.93,114.932,114.928,114.932,54200001.0
2006-08-04 00:07:00,114.927,114.929,114.921,114.929,138900000.0
2006-08-04 00:08:00,114.927,114.927,114.914,114.916,115199999.0
2006-08-04 00:09:00,114.917,114.925,114.917,114.925,302099998.0
2006-08-04 00:10:00,114.925,114.925,114.915,114.925,199799999.0
2006-08-04 00:11:00,114.919,114.92,114.91,114.913,327200001.0
2006-08-04 00:12:00,114.909,114.913,114.909,114.912,193900002.0
2006-08-04 00:13:00,114.904,114.914,114.903,114.911,231200000.0
2006-08-04 00:14:00,114.911,114.914,114.907,114.907,304499998.0
2006-08-04 00:15:00,114.91,114.91,114.899,114.905,135900000.0
2006-08-04 00:16:00,114.905,114.909,114.902,114.903,239700004.0
2006-08-04 00:17:00,114.902,114.91,114.902,114.903,238899998.0
2006-08-04 00:18:00,114.906,114.906,114.891,114.896,302300001.0
2006-08-04 00:19:00,114.895,114.9,114.89,114.89,337400001.0
2006-08-04 00:20:00,114.899,114.915,114.898,114.915,242099994.0
2006-08-04 00:21:00,114.91,114.918,114.906,114.918,282300002.0
2006-08-04 00:22:00,114.917,114.935,114.917,114.928,171899995.0
2006-08-04 00:23:00,114.932,114.944,114.932,114.943,263400000.0
2006-08-04 00:24:00,114.942,114.959,114.942,114.957,306900001.0
2006-08-04 00:25:00,114.953,114.958,114.942,114.958,153699997.0
2006-08-04 00:26:00,114.97,115.006,114.97,115.006,203000001.0
2006-08-04 00:27:00,115.003,115.003,114.978,114.978,90399998.0
2006-08-04 00:28:00,114.99,114.995,114.984,114.995,336200002.0
2006-08-04 00:29:00,114.994,114.994,114.984,114.987,164099997.0
2006-08-04 00:30:00,114.987,114.988,114.98,114.987,187800001.0
2006-08-04 00:31:00,114.988,114.992,114.981,114.986,196000003.0
2006-08-04 00:32:00,114.988,114.993,114.982,114.982,250800001.0
2006-08-04 00:33:00,114.988,114.988,114.979,114.988,317999999.0
2006-08-04 00:34:00,114.988,114.988,114.987,114.987,94700002.0
2006-08-04 00:35:00,114.985,114.988,114.979,114.988,374799996.0
2006-08-04 00:36:00,114.988,114.988,114.984,114.985,198499999.0
2006-08-04 00:37:00,114.989,114.995,114.983,114.993,271200001.0
2006-08-04 00:38:00,115.004,115.017,115.004,115.017,152600004.0
2006-08-04 00:39:00,115.025,115.038,115.024,115.038,223999999.0
2006-08-04 00:40:00,115.04,115.04,115.028,115.029,239000001.0
2006-08-04 00:41:00,115.029,115.03,115.024,115.03,239700002.0
2006-08-04 00:42:00,115.029,115.029,115.018,115.029,319400003.0
2006-08-04 00:43:00,115.034,115.034,115.02,115.025,321199998.0
2006-08-04 00:44:00,115.022,115.038,115.021,115.032,112799997.0
2006-08-04 00:45:00,115.038,115.038,115.03,115.034,106599998.0
2006-08-04 00:46:00,115.04,115.052,115.036,115.052,333300004.0
2006-08-04 00:47:00,115.061,115.074,115.057,115.068,430000005.0
2006-08-04 00:48:00,115.065,115.065,115.053,115.058,185100005.0
2006-08-04 00:49:00,115.05,115.05,115.038,115.048,84699999.0
2006-08-04 00:50:00,115.047,115.052,115.04,115.042,256600003.0
2006-08-04 00:51:00,115.041,115.048,115.039,115.039,283599993.0
2006-08-04 00:52:00,115.038,115.044,115.036,115.036,328500000.0
2006-08-04 00:53:00,115.035,115.042,115.032,115.042,140199998.0
2006-08-04 00:54:00,115.051,115.052,115.046,115.046,169100004.0
2006-08-04 00:55:00,115.05,115.067,115.05,115.065,236400005.0
2006-08-04 00:56:00,115.059,115.073,115.059,115.063,222699999.0
2006-08-04 00:57:00,115.057,115.073,115.057,115.071,178300001.0
2006-08-04 00:58:00,115.067,115.067,115.058,115.058,87000000.0
2006-08-04 00:59:00,115.041,115.046,115.029,115.041,263400001.0
2006-08-04 01:00:00,115.03,115.04,115.027,115.038,330199996.0
2006-08-04 01:01:00,115.041,115.043,115.034,115.042,280000004.0
2006-08-04 01:02:00,115.039,115.043,115.034,115.039,215599998.0
2006-08-04 01:03:00,115.041,115.052,115.033,115.052,258600000.0
2006-08-04 01:04:00,115.057,115.063,115.051,115.063,142100002.0
2006-08-04 01:05:00,115.064,115.064,115.06,115.062,192100002.0
2006-08-04 01:06:00,115.061,115.061,115.046,115.058,257000004.0
2006-08-04 01:07:00,115.055,115.06,115.055,115.06,154600001.0
2006-08-04 01:08:00,115.055,115.055,115.052,115.055,67400001.0
2006-08-04 01:09:00,115.067,115.075,115.059,115.059,217400001.0
2006-08-04 01:10:00,115.063,115.077,115.063,115.073,334999996.0
2006-08-04 01:11:00,115.078,115.119,115.078,115.119,208500003.0
2006-08-04 01:12:00,115.124,115.134,115.118,115.134,196899997.0
2006-08-04 01:13:00,115.135,115.142,115.134,115.135,151199998.0
2006-08-04 01:14:00,115.14,115.143,115.135,115.135,217499999.0
2006-08-04 01:15:00,115.143,115.159,115.143,115.155,201400005.0
2006-08-04 01:16:00,115.158,115.161,115.153,115.161,256900004.0
2006-08-04 01:17:00,115.16,115.16,115.153,115.16,285500005.0
2006-08-04 01:18:00,115.161,115.161,115.154,115.157,118400000.0
2006-08-04 01:19:00,115.147,115.157,115.141,115.148,334599998.0
2006-08-04 01:20:00,115.145,115.145,115.136,115.139,176899998.0
2006-08-04 01:21:00,115.15,115.15,115.143,115.143,119600003.0
2006-08-04 01:22:00,115.145,115.15,115.142,115.145,328799999.0
2006-08-04 01:23:00,115.15,115.15,115.143,115.148,306000005.0
2006-08-04 01:24:00,115.146,115.152,115.143,115.143,138899998.0
2006-08-04 01:25:00,115.145,115.15,115.142,115.15,292900001.0
2006-08-04 01:26:00,115.15,115.15,115.14,115.14,219399997.0
2006-08-04 01:27:00,115.154,115.171,115.153,115.171,135099998.0
2006-08-04 01:28:00,115.179,115.196,115.179,115.185,160000000.0
2006-08-04 01:29:00,115.18,115.188,115.169,115.174,216399998.0
2006-08-04 01:30:00,115.16,115.169,115.16,115.167,165200001.0
2006-08-04 01:31:00,115.172,115.182,115.169,115.178,307200007.0
2006-08-04 01:32:00,115.174,115.177,115.165,115.177,221100000.0
2006-08-04 01:33:00,115.175,115.18,115.173,115.176,138000001.0
2006-08-04 01:34:00,115.168,115.183,115.161,115.17,350400008.0
2006-08-04 01:35:00,115.175,115.19,115.165,115.19,395900000.0
2006-08-04 01:36:00,115.196,115.205,115.196,115.2,93000002.0
2006-08-04 01:37:00,115.2,115.208,115.2,115.2,320299997.0
2006-08-04 01:38:00,115.207,115.212,115.198,115.207,216100002.0
2006-08-04 01:39:00,115.197,115.212,115.191,115.191,98800000.0
2006-08-04 01:40:00,115.192,115.192,115.174,115.174,265600004.0
2006-08-04 01:41:00,115.184,115.186,115.176,115.183,267900000.0
2006-08-04 01:42:00,115.184,115.184,115.174,115.183,87600000.0
2006-08-04 01:43:00,115.179,115.189,115.178,115.184,198700001.0
2006-08-04 01:44:00,115.18,115.188,115.177,115.188,329999998.0
2006-08-04 01:45:00,115.189,115.193,115.18,115.193,139700002.0
2006-08-04 01:46:00,115.192,115.193,115.184,115.193,110900002.0
2006-08-04 01:47:00,115.189,115.192,115.18,115.183,314499994.0
2006-08-04 01:48:00,115.187,115.193,115.181,115.19,141700000.0
2006-08-04 01:49:00,115.197,115.213,115.197,115.213,148399998.0
2006-08-04 01:50:00,115.209,115.215,115.206,115.209,217100001.0
2006-08-04 01:51:00,115.217,115.221,115.213,115.221,138699997.0
2006-08-04 01:52:00,115.222,115.237,115.22,115.224,175699997.0
2006-08-04 01:53:00,115.226,115.226,115.197,115.205,172200002.0
2006-08-04 01:54:00,115.202,115.212,115.197,115.212,260800004.0
2006-08-04 01:55:00,115.216,115.216,115.201,115.214,199400001.0
2006-08-04 01:56:00,115.208,115.209,115.203,115.205,123799999.0
2006-08-04 01:57:00,115.2,115.212,115.197,115.208,93300000.0
2006-08-04 01:58:00,115.198,115.198,115.169,115.169,147500000.0
2006-08-04 01:59:00,115.163,115.167,115.152,115.157,359499995.0
2006-08-04 02:00:00,115.158,115.167,115.152,115.167,231299996.0
2006-08-04 02:01:00,115.168,115.174,115.166,115.17,237799997.0
2006-08-04 02:02:00,115.166,115.175,115.166,115.173,450600000.0
2006-08-04 02:03:00,115.175,115.195,115.175,115.182,246100001.0
2006-08-04 02:04:00,115.175,115.175,115.163,115.163,186800000.0
2006-08-04 02:05:00,115.172,115.186,115.172,115.18,288499999.0
2006-08-04 02:06:00,115.195,115.216,115.195,115.21,171900003.0
2006-08-04 02:07:00,115.204,115.209,115.203,115.209,118199999.0
2006-08-04 02:08:00,115.208,115.212,115.208,115.208,137199997.0
2006-08-04 02:09:00,115.215,115.218,115.207,115.215,261000003.0
2006-08-04 02:10:00,115.209,115.218,115.202,115.218,304000001.0
2006-08-04 02:11:00,115.212,115.212,115.202,115.202,183599999.0
2006-08-04 02:12:00,115.207,115.211,115.205,115.208,221100003.0
2006-08-04 02:13:00,115.202,115.209,115.202,115.207,411000000.0
2006-08-04 02:14:00,115.207,115.213,115.201,115.207,220300005.0
2006-08-04 02:15:00,115.208,115.21,115.205,115.209,194000000.0
2006-08-04 02:16:00,115.214,115.214,115.2,115.2,202899994.0
2006-08-04 02:17:00,115.198,115.198,115.186,115.189,138899999.0
2006-08-04 02:18:00,115.178,115.181,115.173,115.178,220699994.0
2006-08-04 02:19:00,115.175,115.183,115.175,115.179,216400000.0
2006-08-04 02:20:00,115.175,115.179,115.164,115.164,301800000.0
2006-08-04 02:21:00,115.156,115.161,115.154,115.158,146899999.0
2006-08-04 02:22:00,115.15,115.159,115.144,115.157,174399999.0
2006-08-04 02:23:00,115.15,115.154,115.144,115.149,276599998.0
2006-08-04 02:24:00,115.155,115.155,115.15,115.155,144199996.0
2006-08-04 02:25:00,115.153,115.153,115.145,115.147,235900002.0
2006-08-04 02:26:00,115.145,115.145,115.138,115.14,423499996.0
2006-08-04 02:27:00,115.146,115.151,115.146,115.148,205099999.0
2006-08-04 02:28:00,115.141,115.155,115.141,115.145,244599999.0
2006-08-04 02:29:00,115.155,115.157,115.15,115.15,140400001.0
2006-08-04 02:30:00,115.153,115.153,115.129,115.14,335300003.0
2006-08-04 02:31:00,115.145,115.145,115.14,115.145,288099999.0
2006-08-04 02:32:00,115.149,115.16,115.149,115.155,167099998.0
2006-08-04 02:33:00,115.157,115.165,115.154,115.16,221399999.0
2006-08-04 02:34:00,115.166,115.173,115.165,115.173,230099995.0
2006-08-04 02:35:00,115.173,115.173,115.158,115.172,373099994.0
2006-08-04 02:36:00,115.171,115.172,115.162,115.172,339400007.0
2006-08-04 02:37:00,115.158,115.158,115.152,115.152,39100000.0
2006-08-04 02:38:00,115.138,115.142,115.118,115.131,191599997.0
2006-08-04 02:39:00,115.133,115.137,115.129,115.129,228500007.0
2006-08-04 02:40:00,115.129,115.139,115.12,115.127,242499999.0
2006-08-04 02:41:00,115.128,115.131,115.108,115.118,190200001.0
2006-08-04 02:42:00,115.1,115.103,115.084,115.088,249200000.0
2006-08-04 02:43:00,115.095,115.111,115.091,115.106,60400002.0
2006-08-04 02:44:00,115.113,115.12,115.105,115.108,140200002.0
2006-08-04 02:45:00,115.101,115.113,115.099,115.1,269900008.0
2006-08-04 02:46:00,115.108,115.114,115.107,115.107,83900000.0
2006-08-04 02:47:00,115.104,115.112,115.102,115.107,313000001.0
2006-08-04 02:48:00,115.108,115.115,115.103,115.11,298800006.0
2006-08-04 02:49:00,115.118,115.122,115.114,115.116,150999999.0
2006-08-04 02:50:00,115.108,115.123,115.108,115.123,184600006.0
2006-08-04 02:51:00,115.127,115.134,115.122,115.13,355899998.0
2006-08-04 02:52:00,115.138,115.147,115.133,115.138,186499998.0
2006-08-04 02:53:00,115.141,115.152,115.138,115.152,165400002.0
2006-08-04 02:54:00,115.142,115.146,115.138,115.138,191899999.0
2006-08-04 02:55:00,115.138,115.138,115.128,115.134,146100001.0
2006-08-04 02:56:00,115.132,115.143,115.131,115.143,196900002.0
2006-08-04 02:57:00,115.143,115.143,115.133,115.133,88700000.0
2006-08-04 02:58:00,115.148,115.15,115.138,115.138,296899996.0
2006-08-04 02:59:00,115.143,115.145,115.14,115.14,183499999.0
2006-08-04 03:00:00,115.136,115.136,115.132,115.132,175900000.0
2006-08-04 03:01:00,115.132,115.137,115.121,115.121,233599994.0
2006-08-04 03:02:00,115.114,115.119,115.114,115.119,195599998.0
2006-08-04 03:03:00,115.115,115.115,115.092,115.094,170000006.0
2006-08-04 03:04:00,115.086,115.105,115.086,115.09,356699998.0
2006-08-04 03:05:00,115.081,115.081,115.057,115.057,310100005.0
2006-08-04 03:06:00,115.068,115.07,115.057,115.063,242100000.0
2006-08-04 03:07:00,115.06,115.072,115.06,115.072,278900000.0
2006-08-04 03:08:00,115.074,115.083,115.071,115.083,241400001.0
2006-08-04 03:09:00,115.087,115.092,115.078,115.092,270600002.0
2006-08-04 03:10:00,115.092,115.099,115.085,115.099,155199996.0
2006-08-04 03:11:00,115.098,115.098,115.087,115.087,195699998.0
2006-08-04 03:12:00,115.091,115.101,115.085,115.085,149200002.0
2006-08-04 03:13:00,115.085,115.085,115.078,115.085,481500003.0
2006-08-04 03:14:00,115.083,115.091,115.083,115.083,142300000.0
2006-08-04 03:15:00,115.094,115.094,115.083,115.093,176000002.0
2006-08-04 03:16:00,115.087,115.095,115.087,115.095,160900002.0
2006-08-04 03:17:00,115.09,115.097,115.087,115.095,333799997.0
2006-08-04 03:18:00,115.093,115.093,115.081,115.086,323700003.0
2006-08-04 03:19:00,115.085,115.095,115.085,115.095,92599998.0
2006-08-04 03:20:00,115.095,115.095,115.087,115.09,308499998.0
2006-08-04 03:21:00,115.095,115.095,115.09,115.093,221800002.0
2006-08-04 03:22:00,115.092,115.093,115.083,115.093,205999999.0
2006-08-04 03:23:00,115.092,115.1,115.09,115.091,207900000.0
2006-08-04 03:24:00,115.095,115.097,115.09,115.095,309699997.0
2006-08-04 03:25:00,115.097,115.112,115.096,115.101,206699999.0
2006-08-04 03:26:00,115.116,115.119,115.112,115.112,152300002.0
2006-08-04 03:27:00,115.113,115.113,115.102,115.107,199299998.0
2006-08-04 03:28:00,115.103,115.103,115.088,115.101,184000002.0
2006-08-04 03:29:00,115.105,115.105,115.1,115.105,50599998.0
2006-08-04 03:30:00,115.093,115.105,115.093,115.105,302199997.0
2006-08-04 03:31:00,115.103,115.103,115.09,115.09,197700003.0
2006-08-04 03:32:00,115.091,115.102,115.091,115.098,232800001.0
2006-08-04 03:33:00,115.102,115.102,115.086,115.091,287500000.0
2006-08-04 03:34:00,115.095,115.095,115.09,115.09,176800002.0
2006-08-04 03:35:00,115.083,115.092,115.083,115.087,161000000.0
2006-08-04 03:36:00,115.08,115.085,115.078,115.085,208900006.0
2006-08-04 03:37:00,115.08,115.085,115.08,115.08,113900003.0
2006-08-04 03:38:00,115.086,115.094,115.081,115.089,282100003.0
2006-08-04 03:39:00,115.09,115.091,115.084,115.087,241099998.0
2006-08-04 03:40:00,115.083,115.083,115.071,115.077,188999999.0
2006-08-04 03:41:00,115.068,115.068,115.063,115.065,142500002.0
2006-08-04 03:42:00,115.066,115.066,115.054,115.06,134800000.0
2006-08-04 03:43:00,115.06,115.063,115.057,115.058,451900005.0
2006-08-04 03:44:00,115.063,115.067,115.055,115.065,375700002.0
2006-08-04 03:45:00,115.065,115.067,115.055,115.065,213299997.0
2006-08-04 03:46:00,115.055,115.055,115.049,115.05,356899997.0
2006-08-04 03:47:00,115.052,115.052,115.043,115.043,172799995.0
2006-08-04 03:48:00,115.046,115.05,115.041,115.05,243999997.0
2006-08-04 03:49:00,115.055,115.055,115.047,115.048,325999997.0
2006-08-04 03:50:00,115.053,115.053,115.039,115.043,182000003.0
2006-08-04 03:51:00,115.039,115.043,115.032,115.043,396999995.0
2006-08-04 03:52:00,115.043,115.043,115.033,115.037,175400001.0
2006-08-04 03:53:00,115.041,115.048,115.035,115.035,296800000.0
2006-08-04 03:54:00,115.04,115.052,115.04,115.049,177500003.0
2006-08-04 03:55:00,115.043,115.045,115.037,115.04,129100003.0
2006-08-04 03:56:00,115.038,115.042,115.037,115.037,89200001.0
2006-08-04 03:57:00,115.032,115.041,115.032,115.035,105300001.0
2006-08-04 03:58:00,115.028,115.041,115.028,115.036,223499996.0
2006-08-04 03:59:00,115.035,115.035,115.025,115.025,324999994.0
2006-08-04 04:00:00,115.027,115.043,115.027,115.043,166600002.0
2006-08-04 04:01:00,115.04,115.045,115.033,115.042,354300001.0
2006-08-04 04:02:00,115.042,115.042,115.018,115.034,319800002.0
2006-08-04 04:03:00,115.03,115.03,115.03,115.03,21600000.0
2006-08-04 04:04:00,115.035,115.035,115.025,115.035,204500001.0
2006-08-04 04:05:00,115.035,115.035,115.028,115.03,320299996.0
2006-08-04 04:06:00,115.036,115.044,115.031,115.044,262999999.0
2006-08-04 04:07:00,115.04,115.042,115.029,115.039,326900003.0
2006-08-04 04:08:00,115.038,115.043,115.032,115.043,174299999.0
2006-08-04 04:09:00,115.048,115.054,115.045,115.048,267999998.0
2006-08-04 04:10:00,115.047,115.061,115.039,115.061,236799999.0
2006-08-04 04:11:00,115.063,115.068,115.061,115.061,314500001.0
2006-08-04 04:12:00,115.066,115.075,115.063,115.075,198400001.0
2006-08-04 04:13:00,115.075,115.075,115.067,115.075,61400000.0
2006-08-04 04:14:00,115.073,115.073,115.064,115.073,286100000.0
2006-08-04 04:15:00,115.075,115.075,115.067,115.075,304599995.0
2006-08-04 04:16:00,115.069,115.07,115.065,115.065,71300001.0
2006-08-04 04:17:00,115.062,115.07,115.058,115.065,257100001.0
2006-08-04 04:18:00,115.06,115.068,115.057,115.066,375199995.0
2006-08-04 04:19:00,115.067,115.072,115.063,115.067,99700001.0
2006-08-04 04:20:00,115.059,115.07,115.059,115.07,117400004.0
2006-08-04 04:21:00,115.07,115.07,115.07,115.07,41700002.0
2006-08-04 04:22:00,115.079,115.092,115.079,115.09,242900001.0
2006-08-04 04:23:00,115.088,115.093,115.085,115.093,167200004.0
2006-08-04 04:24:00,115.086,115.094,115.084,115.094,224999998.0
2006-08-04 04:25:00,115.091,115.102,115.09,115.102,311100000.0
2006-08-04 04:26:00,115.097,115.106,115.089,115.095,278799996.0
2006-08-04 04:27:00,115.088,115.088,115.079,115.08,295800001.0
2006-08-04 04:28:00,115.083,115.085,115.078,115.078,136000002.0
2006-08-04 04:29:00,115.078,115.082,115.071,115.082,140800000.0
2006-08-04 04:30:00,115.079,115.084,115.073,115.078,292100005.0
2006-08-04 04:31:00,115.083,115.091,115.083,115.086,165999999.0
2006-08-04 04:32:00,115.079,115.083,115.072,115.078,295899999.0
2006-08-04 04:33:00,115.078,115.083,115.075,115.077,111699998.0
2006-08-04 04:34:00,115.065,115.075,115.063,115.075,120100002.0
2006-08-04 04:35:00,115.075,115.085,115.072,115.085,188999994.0
2006-08-04 04:36:00,115.075,115.082,115.068,115.082,206900003.0
2006-08-04 04:37:00,115.082,115.089,115.08,115.08,215300002.0
2006-08-04 04:38:00,115.087,115.095,115.084,115.095,298400000.0
2006-08-04 04:39:00,115.091,115.092,115.086,115.088,203300004.0
2006-08-04 04:40:00,115.095,115.095,115.09,115.09,74500003.0
2006-08-04 04:41:00,115.087,115.097,115.087,115.09,221900001.0
2006-08-04 04:42:00,115.098,115.103,115.09,115.09,288500002.0
2006-08-04 04:43:00,115.097,115.097,115.09,115.09,53799999.0
2006-08-04 04:44:00,115.093,115.097,115.088,115.09,244299998.0
2006-08-04 04:45:00,115.096,115.103,115.086,115.103,299700001.0
2006-08-04 04:46:00,115.104,115.104,115.09,115.09,246800002.0
2006-08-04 04:47:00,115.094,115.094,115.085,115.086,201900005.0
2006-08-04 04:48:00,115.086,115.093,115.082,115.093,350400002.0
2006-08-04 04:49:00,115.094,115.094,115.077,115.088,363600003.0
2006-08-04 04:50:00,115.086,115.091,115.086,115.086,170600000.0
2006-08-04 04:51:00,115.089,115.101,115.089,115.101,98000000.0
2006-08-04 04:52:00,115.102,115.109,115.097,115.097,243100002.0
2006-08-04 04:53:00,115.1,115.1,115.093,115.098,219600001.0
2006-08-04 04:54:00,115.118,115.123,115.113,115.117,329200003.0
2006-08-04 04:55:00,115.113,115.113,115.099,115.099,50100000.0
2006-08-04 04:56:00,115.096,115.102,115.092,115.093,148100000.0
2006-08-04 04:57:00,115.085,115.095,115.085,115.095,294000003.0
2006-08-04 04:58:00,115.085,115.086,115.076,115.083,148799999.0
2006-08-04 04:59:00,115.08,115.08,115.067,115.072,109900002.0
2006-08-04 05:00:00,115.073,115.073,115.063,115.066,433900005.0
2006-08-04 05:01:00,115.063,115.063,115.049,115.057,132799999.0
2006-08-04 05:02:00,115.05,115.061,115.05,115.058,215000000.0
2006-08-04 05:03:00,115.058,115.059,115.051,115.059,141699999.0
2006-08-04 05:04:00,115.062,115.062,115.051,115.058,180400000.0
2006-08-04 05:05:00,115.061,115.061,115.051,115.061,297700005.0
2006-08-04 05:06:00,115.062,115.062,115.037,115.037,291400001.0
2006-08-04 05:07:00,115.045,115.045,115.04,115.04,38299999.0
2006-08-04 05:08:00,115.028,115.028,115.02,115.023,178500001.0
2006-08-04 05:09:00,115.019,115.033,115.019,115.033,447199998.0
2006-08-04 05:10:00,115.032,115.032,115.021,115.028,429599999.0
2006-08-04 05:11:00,115.03,115.032,115.014,115.02,143200000.0
2006-08-04 05:12:00,115.011,115.022,115.011,115.022,256700002.0
2006-08-04 05:13:00,115.028,115.041,115.027,115.041,114500000.0
2006-08-04 05:14:00,115.043,115.043,115.038,115.042,134799999.0
2006-08-04 05:15:00,115.038,115.045,115.037,115.043,179200003.0
2006-08-04 05:16:00,115.049,115.063,115.047,115.063,297400000.0
2006-08-04 05:17:00,115.062,115.066,115.05,115.066,228100001.0
2006-08-04 05:18:00,115.072,115.072,115.045,115.045,329100007.0
2006-08-04 05:19:00,115.037,115.053,115.037,115.04,299400004.0
2006-08-04 05:20:00,115.054,115.061,115.054,115.061,64400000.0
2006-08-04 05:21:00,115.062,115.064,115.053,115.064,513800000.0
2006-08-04 05:22:00,115.06,115.065,115.055,115.065,381699999.0
2006-08-04 05:23:00,115.06,115.065,115.055,115.065,197900000.0
2006-08-04 05:24:00,115.069,115.073,115.066,115.072,287500001.0
2006-08-04 05:25:00,115.069,115.075,115.055,115.055,352300000.0
2006-08-04 05:26:00,115.05,115.071,115.05,115.068,275499998.0
2006-08-04 05:27:00,115.07,115.07,115.061,115.061,90100003.0
2006-08-04 05:28:00,115.067,115.089,115.067,115.086,176599997.0
2006-08-04 05:29:00,115.085,115.09,115.076,115.079,168100003.0
2006-08-04 05:30:00,115.074,115.074,115.068,115.074,309200001.0
2006-08-04 05:31:00,115.07,115.075,115.067,115.07,253899996.0
2006-08-04 05:32:00,115.064,115.075,115.062,115.075,270299997.0
2006-08-04 05:33:00,115.071,115.071,115.046,115.049,245200003.0
2006-08-04 05:34:00,115.04,115.055,115.04,115.05,317299997.0
2006-08-04 05:35:00,115.054,115.057,115.045,115.057,187900001.0
2006-08-04 05:36:00,115.064,115.065,115.053,115.057,232200003.0
2006-08-04 05:37:00,115.06,115.065,115.06,115.065,147199999.0
2006-08-04 05:38:00,115.065,115.065,115.055,115.065,235400003.0
2006-08-04 05:39:00,115.062,115.065,115.06,115.065,237500007.0
2006-08-04 05:40:00,115.064,115.064,115.052,115.057,220200003.0
2006-08-04 05:41:00,115.052,115.052,115.042,115.042,277699999.0
2006-08-04 05:42:00,115.037,115.039,115.029,115.037,237900003.0
2006-08-04 05:43:00,115.045,115.045,115.04,115.045,381700005.0
2006-08-04 05:44:00,115.04,115.045,115.037,115.04,178000004.0
2006-08-04 05:45:00,115.047,115.053,115.042,115.053,163000005.0
2006-08-04 05:46:00,115.047,115.047,115.039,115.039,175600003.0
2006-08-04 05:47:00,115.04,115.045,115.04,115.045,308600000.0
2006-08-04 05:48:00,115.04,115.044,115.033,115.043,200699995.0
2006-08-04 05:49:00,115.041,115.042,115.032,115.038,201700002.0
2006-08-04 05:50:00,115.043,115.043,115.035,115.036,206700002.0
2006-08-04 05:51:00,115.035,115.035,115.035,115.035,216100001.0
2006-08-04 05:52:00,115.034,115.037,115.033,115.037,170199998.0
2006-08-04 05:53:00,115.035,115.044,115.032,115.032,241399991.0
2006-08-04 05:54:00,115.03,115.035,115.028,115.035,401200004.0
2006-08-04 05:55:00,115.038,115.052,115.035,115.052,477700006.0
2006-08-04 05:56:00,115.052,115.052,115.042,115.047,215900002.0
2006-08-04 05:57:00,115.05,115.053,115.05,115.05,233700005.0
2006-08-04 05:58:00,115.057,115.064,115.049,115.049,438999999.0
2006-08-04 05:59:00,115.054,115.063,115.052,115.062,197500003.0
2006-08-04 06:00:00,115.06,115.066,115.057,115.058,186600001.0
2006-08-04 06:01:00,115.059,115.064,115.059,115.064,88299999.0
2006-08-04 06:02:00,115.065,115.067,115.058,115.065,421300003.0
2006-08-04 06:03:00,115.06,115.065,115.06,115.065,212800001.0
2006-08-04 06:04:00,115.058,115.068,115.058,115.067,225200002.0
2006-08-04 06:05:00,115.075,115.075,115.067,115.073,231400003.0
2006-08-04 06:06:00,115.075,115.075,115.064,115.073,352299996.0
2006-08-04 06:07:00,115.068,115.068,115.068,115.068,51100001.0
2006-08-04 06:08:00,115.074,115.074,115.058,115.058,201400002.0
2006-08-04 06:09:00,115.057,115.064,115.057,115.064,159099999.0
2006-08-04 06:10:00,115.063,115.065,115.057,115.06,152799999.0
2006-08-04 06:11:00,115.055,115.064,115.052,115.063,366399994.0
2006-08-04 06:12:00,115.055,115.065,115.055,115.065,316700004.0
2006-08-04 06:13:00,115.062,115.065,115.058,115.06,215099999.0
2006-08-04 06:14:00,115.06,115.065,115.058,115.06,272699996.0
2006-08-04 06:15:00,115.06,115.065,115.06,115.06,200199997.0
2006-08-04 06:16:00,115.07,115.079,115.068,115.077,84800000.0
2006-08-04 06:17:00,115.079,115.09,115.077,115.086,191199999.0
2006-08-04 06:18:00,115.083,115.086,115.079,115.081,140899999.0
2006-08-04 06:19:00,115.087,115.089,115.078,115.078,175700002.0
2006-08-04 06:20:00,115.067,115.075,115.067,115.075,209199999.0
2006-08-04 06:21:00,115.071,115.081,115.069,115.077,153899999.0
2006-08-04 06:22:00,115.075,115.075,115.067,115.07,73699998.0
2006-08-04 06:23:00,115.073,115.075,115.067,115.075,158700000.0
2006-08-04 06:24:00,115.069,115.074,115.066,115.068,194200003.0
2006-08-04 06:25:00,115.065,115.065,115.058,115.06,333000002.0
2006-08-04 06:26:00,115.056,115.068,115.052,115.061,413100004.0
2006-08-04 06:27:00,115.064,115.064,115.047,115.057,247800000.0
2006-08-04 06:28:00,115.05,115.055,115.05,115.053,201100002.0
2006-08-04 06:29:00,115.051,115.064,115.049,115.058,187500000.0
2006-08-04 06:30:00,115.06,115.065,115.06,115.065,105100001.0
2006-08-04 06:31:00,115.058,115.065,115.058,115.06,165800001.0
2006-08-04 06:32:00,115.065,115.067,115.057,115.067,175199996.0
2006-08-04 06:33:00,115.062,115.062,115.051,115.058,203000004.0
2006-08-04 06:34:00,115.059,115.063,115.05,115.052,396299999.0
2006-08-04 06:35:00,115.056,115.063,115.05,115.051,360199994.0
2006-08-04 06:36:00,115.048,115.053,115.045,115.047,157000001.0
2006-08-04 06:37:00,115.05,115.053,115.043,115.047,323799999.0
2006-08-04 06:38:00,115.043,115.047,115.029,115.045,176499999.0
2006-08-04 06:39:00,115.054,115.054,115.045,115.048,265699998.0
2006-08-04 06:40:00,115.052,115.052,115.042,115.052,124400002.0
2006-08-04 06:41:00,115.053,115.053,115.045,115.048,195699997.0
2006-08-04 06:42:00,115.048,115.054,115.041,115.054,150700000.0
2006-08-04 06:43:00,115.053,115.053,115.044,115.044,164100001.0
2006-08-04 06:44:00,115.048,115.048,115.047,115.048,52399998.0
2006-08-04 06:45:00,115.042,115.054,115.042,115.047,274700003.0
2006-08-04 06:46:00,115.055,115.058,115.05,115.058,241199996.0
2006-08-04 06:47:00,115.045,115.048,115.042,115.042,103300002.0
2006-08-04 06:48:00,115.045,115.045,115.04,115.04,94700001.0
2006-08-04 06:49:00,115.045,115.047,115.035,115.042,82900001.0
2006-08-04 06:50:00,115.04,115.04,115.025,115.033,172599995.0
2006-08-04 06:51:00,115.033,115.033,115.022,115.025,401800002.0
2006-08-04 06:52:00,115.037,115.044,115.027,115.044,414100009.0
2006-08-04 06:53:00,115.036,115.041,115.028,115.039,196799996.0
2006-08-04 06:54:00,115.042,115.042,115.035,115.042,173499992.0
2006-08-04 06:55:00,115.04,115.045,115.04,115.045,72700001.0
2006-08-04 06:56:00,115.05,115.068,115.049,115.066,256399999.0
2006-08-04 06:57:00,115.078,115.083,115.073,115.074,195900002.0
2006-08-04 06:58:00,115.07,115.07,115.067,115.07,214300005.0
2006-08-04 06:59:00,115.075,115.075,115.067,115.075,228399994.0
2006-08-04 07:00:00,115.065,115.073,115.063,115.07,226900003.0
2006-08-04 07:01:00,115.073,115.073,115.061,115.067,223700002.0
2006-08-04 07:02:00,115.072,115.072,115.054,115.064,114299997.0
2006-08-04 07:03:00,115.075,115.075,115.065,115.065,381700001.0
2006-08-04 07:04:00,115.07,115.075,115.067,115.07,176099996.0
2006-08-04 07:05:00,115.069,115.075,115.063,115.075,263200001.0
2006-08-04 07:06:00,115.07,115.075,115.07,115.07,227000005.0
2006-08-04 07:07:00,115.08,115.083,115.074,115.077,263000000.0
2006-08-04 07:08:00,115.065,115.078,115.065,115.075,293900002.0
2006-08-04 07:09:00,115.073,115.073,115.06,115.06,212800001.0
2006-08-04 07:10:00,115.06,115.081,115.06,115.075,283699997.0
2006-08-04 07:11:00,115.085,115.085,115.066,115.074,171800001.0
2006-08-04 07:12:00,115.082,115.086,115.08,115.086,240099999.0
2006-08-04 07:13:00,115.087,115.09,115.081,115.09,207700004.0
2006-08-04 07:14:00,115.092,115.094,115.087,115.087,297399997.0
2006-08-04 07:15:00,115.092,115.097,115.088,115.095,67499999.0
2006-08-04 07:16:00,115.089,115.095,115.085,115.089,255299999.0
2006-08-04 07:17:00,115.098,115.098,115.092,115.097,176200000.0
2006-08-04 07:18:00,115.1,115.1,115.093,115.095,107499996.0
2006-08-04 07:19:00,115.096,115.111,115.096,115.111,136999998.0
2006-08-04 07:20:00,115.113,115.135,115.113,115.135,221700000.0
2006-08-04 07:21:00,115.129,115.138,115.125,115.138,232100000.0
2006-08-04 07:22:00,115.133,115.135,115.127,115.135,225000002.0
2006-08-04 07:23:00,115.127,115.134,115.126,115.134,237499998.0
2006-08-04 07:24:00,115.133,115.137,115.126,115.133,338899998.0
2006-08-04 07:25:00,115.133,115.142,115.132,115.142,254699995.0
2006-08-04 07:26:00,115.141,115.144,115.132,115.132,293400002.0
2006-08-04 07:27:00,115.13,115.14,115.127,115.128,385100000.0
2006-08-04 07:28:00,115.135,115.135,115.13,115.135,216899997.0
2006-08-04 07:29:00,115.133,115.133,115.123,115.129,280399998.0
2006-08-04 07:30:00,115.124,115.133,115.124,115.127,239299998.0
2006-08-04 07:31:00,115.135,115.135,115.125,115.135,338400002.0
2006-08-04 07:32:00,115.129,115.133,115.123,115.132,311099992.0
2006-08-04 07:33:00,115.137,115.142,115.131,115.131,217699995.0
2006-08-04 07:34:00,115.128,115.139,115.128,115.137,358899996.0
2006-08-04 07:35:00,115.127,115.135,115.127,115.13,112299999.0
2006-08-04 07:36:00,115.133,115.133,115.12,115.126,248099999.0
2006-08-04 07:37:00,115.118,115.122,115.112,115.122,234499998.0
2006-08-04 07:38:00,115.117,115.122,115.109,115.122,110500001.0
2006-08-04 07:39:00,115.118,115.127,115.118,115.125,217500000.0
2006-08-04 07:40:00,115.12,115.12,115.099,115.099,270499999.0
2006-08-04 07:41:00,115.105,115.111,115.103,115.107,173600001.0
2006-08-04 07:42:00,115.104,115.115,115.104,115.108,345600003.0
2006-08-04 07:43:00,115.118,115.12,115.116,115.12,124599998.0
2006-08-04 07:44:00,115.115,115.121,115.111,115.12,296500003.0
2006-08-04 07:45:00,115.123,115.164,115.118,115.158,192699996.0
2006-08-04 07:46:00,115.153,115.153,115.14,115.14,193900002.0
2006-08-04 07:47:00,115.14,115.145,115.14,115.14,269600000.0
2006-08-04 07:48:00,115.144,115.156,115.144,115.145,242100000.0
2006-08-04 07:49:00,115.149,115.149,115.144,115.148,241300002.0
2006-08-04 07:50:00,115.139,115.143,115.132,115.132,213600002.0
2006-08-04 07:51:00,115.135,115.135,115.135,115.135,102200001.0
2006-08-04 07:52:00,115.128,115.133,115.122,115.133,150899999.0
2006-08-04 07:53:00,115.133,115.133,115.126,115.129,331800001.0
2006-08-04 07:54:00,115.13,115.135,115.123,115.132,187599996.0
2006-08-04 07:55:00,115.133,115.133,115.121,115.128,203399998.0
2006-08-04 07:56:00,115.134,115.134,115.128,115.128,116100003.0
2006-08-04 07:57:00,115.14,115.144,115.128,115.137,174000001.0
2006-08-04 07:58:00,115.127,115.127,115.099,115.099,130500004.0
2006-08-04 07:59:00,115.102,115.118,115.102,115.114,144500000.0
2006-08-04 08:00:00,115.112,115.124,115.112,115.12,198799999.0
2006-08-04 08:01:00,115.125,115.127,115.115,115.12,380100001.0
2006-08-04 08:02:00,115.125,115.125,115.118,115.12,42800000.0
2006-08-04 08:03:00,115.113,115.113,115.1,115.105,109400001.0
2006-08-04 08:04:00,115.102,115.102,115.086,115.09,269899997.0
2006-08-04 08:05:00,115.102,115.107,115.095,115.095,269999995.0
2006-08-04 08:06:00,115.089,115.104,115.089,115.096,204700001.0
2006-08-04 08:07:00,115.098,115.098,115.093,115.098,221200003.0
2006-08-04 08:08:00,115.103,115.103,115.094,115.098,167799998.0
2006-08-04 08:09:00,115.105,115.109,115.094,115.099,342099995.0
2006-08-04 08:10:00,115.093,115.103,115.093,115.099,290399993.0
2006-08-04 08:11:00,115.092,115.1,115.092,115.095,119499996.0
2006-08-04 08:12:00,115.1,115.104,115.092,115.103,328199997.0
2006-08-04 08:13:00,115.102,115.118,115.102,115.115,179899997.0
2006-08-04 08:14:00,115.112,115.121,115.111,115.111,166700001.0
2006-08-04 08:15:00,115.116,115.121,115.116,115.118,260099998.0
2006-08-04 08:16:00,115.115,115.12,115.094,115.094,209699998.0
2006-08-04 08:17:00,115.089,115.105,115.089,115.105,290300001.0
2006-08-04 08:18:00,115.117,115.122,115.114,115.117,270000000.0
2006-08-04 08:19:00,115.108,115.112,115.106,115.106,207099994.0
2006-08-04 08:20:00,115.098,115.108,115.093,115.108,256700007.0
2006-08-04 08:21:00,115.111,115.12,115.111,115.12,328000002.0
2006-08-04 08:22:00,115.122,115.122,115.106,115.11,91500002.0
2006-08-04 08:23:00,115.117,115.128,115.117,115.128,18200000.0
2006-08-04 08:24:00,115.133,115.133,115.104,115.104,291999996.0
2006-08-04 08:25:00,115.105,115.105,115.093,115.099,158900003.0
2006-08-04 08:26:00,115.096,115.105,115.096,115.103,248300001.0
2006-08-04 08:27:00,115.106,115.107,115.101,115.102,220600001.0
2006-08-04 08:28:00,115.095,115.104,115.095,115.098,144599999.0
2006-08-04 08:29:00,115.098,115.098,115.08,115.084,152800001.0
2006-08-04 08:30:00,115.087,115.096,115.085,115.091,154100002.0
2006-08-04 08:31:00,115.089,115.103,115.089,115.095,374599993.0
2006-08-04 08:32:00,115.1,115.1,115.093,115.095,34900000.0
2006-08-04 08:33:00,115.1,115.1,115.09,115.093,139600002.0
2006-08-04 08:34:00,115.102,115.102,115.093,115.093,317100002.0
2006-08-04 08:35:00,115.101,115.109,115.101,115.109,194800002.0
2006-08-04 08:36:00,115.107,115.117,115.106,115.117,179199999.0
2006-08-04 08:37:00,115.123,115.123,115.113,115.122,100399998.0
2006-08-04 08:38:00,115.127,115.133,115.127,115.13,218599996.0
2006-08-04 08:39:00,115.123,115.123,115.116,115.116,93400002.0
2006-08-04 08:40:00,115.123,115.124,115.111,115.12,486999997.0
2006-08-04 08:41:00,115.121,115.121,115.108,115.113,279999998.0
2006-08-04 08:42:00,115.121,115.129,115.119,115.123,133399998.0
2006-08-04 08:43:00,115.125,115.127,115.125,115.127,102200001.0
2006-08-04 08:44:00,115.125,115.13,115.125,115.125,146500001.0
2006-08-04 08:45:00,115.123,115.13,115.123,115.13,243200000.0
2006-08-04 08:46:00,115.138,115.16,115.138,115.156,141699997.0
2006-08-04 08:47:00,115.158,115.18,115.158,115.18,264599999.0
2006-08-04 08:48:00,115.182,115.192,115.18,115.19,205599999.0
2006-08-04 08:49:00,115.188,115.188,115.177,115.177,239800000.0
2006-08-04 08:50:00,115.177,115.186,115.174,115.177,215000003.0
2006-08-04 08:51:00,115.176,115.183,115.168,115.175,261199994.0
2006-08-04 08:52:00,115.18,115.183,115.152,115.152,273299998.0
2006-08-04 08:53:00,115.142,115.169,115.142,115.165,314800005.0
2006-08-04 08:54:00,115.173,115.179,115.163,115.169,319699995.0
2006-08-04 08:55:00,115.159,115.17,115.14,115.14,183999999.0
2006-08-04 08:56:00,115.144,115.153,115.143,115.143,192600001.0
2006-08-04 08:57:00,115.142,115.144,115.13,115.13,177599999.0
2006-08-04 08:58:00,115.128,115.145,115.128,115.145,270900007.0
2006-08-04 08:59:00,115.157,115.176,115.157,115.172,193400002.0
2006-08-04 09:00:00,115.181,115.19,115.173,115.179,436100005.0
2006-08-04 09:01:00,115.192,115.195,115.181,115.189,223599999.0
2006-08-04 09:02:00,115.19,115.211,115.19,115.211,134100004.0
2006-08-04 09:03:00,115.221,115.224,115.211,115.211,123800000.0
2006-08-04 09:04:00,115.216,115.216,115.198,115.202,294800004.0
2006-08-04 09:05:00,115.209,115.216,115.203,115.216,187899996.0
2006-08-04 09:06:00,115.211,115.217,115.208,115.214,173400001.0
2006-08-04 09:07:00,115.219,115.225,115.209,115.209,130500000.0
2006-08-04 09:08:00,115.203,115.203,115.185,115.185,248100001.0
2006-08-04 09:09:00,115.182,115.197,115.181,115.197,173000001.0
2006-08-04 09:10:00,115.192,115.203,115.192,115.195,390900006.0
2006-08-04 09:11:00,115.203,115.214,115.203,115.214,189999995.0
2006-08-04 09:12:00,115.212,115.226,115.212,115.222,263600002.0
2006-08-04 09:13:00,115.222,115.227,115.216,115.221,298899998.0
2006-08-04 09:14:00,115.223,115.227,115.215,115.227,146900002.0
2006-08-04 09:15:00,115.228,115.228,115.216,115.225,322899998.0
2006-08-04 09:16:00,115.215,115.224,115.215,115.22,119599996.0
2006-08-04 09:17:00,115.22,115.237,115.22,115.233,218800003.0
2006-08-04 09:18:00,115.234,115.247,115.231,115.236,362300004.0
2006-08-04 09:19:00,115.235,115.24,115.233,115.235,307300008.0
2006-08-04 09:20:00,115.237,115.243,115.228,115.235,236300000.0
2006-08-04 09:21:00,115.242,115.244,115.233,115.234,230000001.0
2006-08-04 09:22:00,115.239,115.257,115.238,115.257,478100002.0
2006-08-04 09:23:00,115.253,115.253,115.23,115.237,344200004.0
2006-08-04 09:24:00,115.249,115.253,115.243,115.243,100300002.0
2006-08-04 09:25:00,115.245,115.253,115.242,115.242,257500002.0
2006-08-04 09:26:00,115.247,115.253,115.244,115.249,345699997.0
2006-08-04 09:27:00,115.255,115.266,115.255,115.259,261700001.0
2006-08-04 09:28:00,115.269,115.269,115.25,115.25,166399999.0
2006-08-04 09:29:00,115.24,115.251,115.232,115.232,193099997.0
2006-08-04 09:30:00,115.227,115.232,115.217,115.221,134599998.0
2006-08-04 09:31:00,115.226,115.228,115.218,115.218,157300002.0
2006-08-04 09:32:00,115.228,115.239,115.228,115.237,109500000.0
2006-08-04 09:33:00,115.226,115.228,115.209,115.209,100100002.0
2006-08-04 09:34:00,115.195,115.195,115.188,115.195,222400002.0
2006-08-04 09:35:00,115.195,115.195,115.184,115.19,201799997.0
2006-08-04 09:36:00,115.192,115.195,115.186,115.19,312100000.0
2006-08-04 09:37:00,115.198,115.204,115.195,115.198,352400004.0
2006-08-04 09:38:00,115.192,115.198,115.183,115.194,300600003.0
2006-08-04 09:39:00,115.183,115.195,115.183,115.195,209799997.0
2006-08-04 09:40:00,115.203,115.203,115.193,115.197,380500005.0
2006-08-04 09:41:00,115.194,115.208,115.194,115.208,232200000.0
2006-08-04 09:42:00,115.216,115.231,115.216,115.225,246300001.0
2006-08-04 09:43:00,115.235,115.241,115.229,115.241,269700001.0
2006-08-04 09:44:00,115.243,115.243,115.223,115.223,166500001.0
2006-08-04 09:45:00,115.234,115.256,115.234,115.256,148099996.0
2006-08-04 09:46:00,115.252,115.257,115.245,115.254,232099995.0
2006-08-04 09:47:00,115.254,115.258,115.251,115.255,163500005.0
2006-08-04 09:48:00,115.248,115.257,115.248,115.256,244499998.0
2006-08-04 09:49:00,115.243,115.257,115.243,115.257,324200000.0
2006-08-04 09:50:00,115.258,115.263,115.251,115.263,343599997.0
2006-08-04 09:51:00,115.265,115.277,115.265,115.277,170299995.0
2006-08-04 09:52:00,115.274,115.279,115.273,115.278,226099998.0
2006-08-04 09:53:00,115.282,115.304,115.282,115.302,200199999.0
2006-08-04 09:54:00,115.303,115.309,115.271,115.271,150799999.0
2006-08-04 09:55:00,115.271,115.273,115.267,115.271,163800000.0
2006-08-04 09:56:00,115.268,115.275,115.267,115.27,112700001.0
2006-08-04 09:57:00,115.265,115.271,115.26,115.267,295499993.0
2006-08-04 09:58:00,115.26,115.26,115.238,115.247,303199996.0
2006-08-04 09:59:00,115.247,115.264,115.246,115.254,324899997.0
2006-08-04 10:00:00,115.248,115.25,115.24,115.25,406999994.0
2006-08-04 10:01:00,115.253,115.256,115.25,115.256,77900004.0
2006-08-04 10:02:00,115.257,115.257,115.249,115.253,159400006.0
2006-08-04 10:03:00,115.245,115.255,115.244,115.247,311000002.0
2006-08-04 10:04:00,115.237,115.237,115.223,115.223,304599994.0
2006-08-04 10:05:00,115.228,115.228,115.216,115.221,178600003.0
2006-08-04 10:06:00,115.226,115.231,115.218,115.227,335700000.0
2006-08-04 10:07:00,115.221,115.237,115.221,115.228,341000001.0
2006-08-04 10:08:00,115.222,115.227,115.216,115.216,287100002.0
2006-08-04 10:09:00,115.223,115.237,115.222,115.23,246699999.0
2006-08-04 10:10:00,115.235,115.246,115.232,115.235,310899999.0
2006-08-04 10:11:00,115.241,115.244,115.215,115.215,232300000.0
2006-08-04 10:12:00,115.211,115.211,115.202,115.202,387000005.0
2006-08-04 10:13:00,115.2,115.205,115.194,115.205,207500001.0
2006-08-04 10:14:00,115.2,115.208,115.189,115.208,168300000.0
2006-08-04 10:15:00,115.208,115.208,115.183,115.188,214500000.0
2006-08-04 10:16:00,115.187,115.187,115.166,115.186,199600002.0
2006-08-04 10:17:00,115.194,115.21,115.193,115.21,208599997.0
2006-08-04 10:18:00,115.208,115.215,115.198,115.205,467699994.0
2006-08-04 10:19:00,115.2,115.217,115.2,115.206,122500001.0
2006-08-04 10:20:00,115.214,115.214,115.201,115.204,236999996.0
2006-08-04 10:21:00,115.203,115.215,115.203,115.205,137900002.0
2006-08-04 10:22:00,115.208,115.22,115.208,115.215,332300002.0
2006-08-04 10:23:00,115.213,115.216,115.21,115.214,146800002.0
2006-08-04 10:24:00,115.213,115.213,115.199,115.2,146600003.0
2006-08-04 10:25:00,115.2,115.208,115.199,115.208,303100000.0
2006-08-04 10:26:00,115.212,115.226,115.212,115.226,166099998.0
2006-08-04 10:27:00,115.219,115.224,115.219,115.224,63900002.0
2006-08-04 10:28:00,115.222,115.222,115.206,115.21,267900001.0
2006-08-04 10:29:00,115.205,115.212,115.204,115.212,331099998.0
2006-08-04 10:30:00,115.222,115.228,115.219,115.221,262600000.0
2006-08-04 10:31:00,115.234,115.234,115.224,115.23,204700002.0
2006-08-04 10:32:00,115.229,115.238,115.227,115.238,250699997.0
2006-08-04 10:33:00,115.238,115.245,115.234,115.236,213199998.0
2006-08-04 10:34:00,115.241,115.247,115.218,115.218,221200003.0
2006-08-04 10:35:00,115.214,115.239,115.214,115.238,408000002.0
2006-08-04 10:36:00,115.239,115.252,115.239,115.245,130000000.0
2006-08-04 10:37:00,115.248,115.248,115.237,115.237,176000001.0
2006-08-04 10:38:00,115.242,115.253,115.242,115.245,89100001.0
2006-08-04 10:39:00,115.252,115.258,115.244,115.255,250799998.0
2006-08-04 10:40:00,115.256,115.256,115.254,115.254,44400001.0
2006-08-04 10:41:00,115.25,115.253,115.246,115.253,127000001.0
2006-08-04 10:42:00,115.26,115.26,115.252,115.26,285500001.0
2006-08-04 10:43:00,115.257,115.257,115.245,115.245,162999999.0
2006-08-04 10:44:00,115.242,115.247,115.233,115.233,355299997.0
2006-08-04 10:45:00,115.237,115.244,115.236,115.242,140799995.0
2006-08-04 10:46:00,115.242,115.246,115.238,115.238,93000002.0
2006-08-04 10:47:00,115.242,115.256,115.24,115.25,218100002.0
2006-08-04 10:48:00,115.255,115.258,115.254,115.254,22400000.0
2006-08-04 10:49:00,115.254,115.26,115.253,115.26,169199996.0
2006-08-04 10:50:00,115.258,115.258,115.246,115.25,117799999.0
2006-08-04 10:51:00,115.25,115.251,115.244,115.246,408999997.0
2006-08-04 10:52:00,115.243,115.244,115.231,115.231,222899998.0
2006-08-04 10:53:00,115.223,115.226,115.216,115.221,35400000.0
2006-08-04 10:54:00,115.222,115.23,115.221,115.224,226199996.0
2006-08-04 10:55:00,115.229,115.261,115.229,115.245,200099999.0
2006-08-04 10:56:00,115.252,115.265,115.252,115.26,184000001.0
2006-08-04 10:57:00,115.258,115.27,115.258,115.265,210799997.0
2006-08-04 10:58:00,115.27,115.276,115.267,115.272,467500006.0
2006-08-04 10:59:00,115.284,115.287,115.271,115.271,188699998.0
2006-08-04 11:00:00,115.278,115.278,115.271,115.275,295300000.0
2006-08-04 11:01:00,115.277,115.28,115.277,115.28,277100003.0
2006-08-04 11:02:00,115.276,115.276,115.261,115.27,401099998.0
2006-08-04 11:03:00,115.27,115.27,115.27,115.27,45700000.0
2006-08-04 11:04:00,115.273,115.277,115.264,115.268,290999993.0
2006-08-04 11:05:00,115.262,115.276,115.262,115.266,328499998.0
2006-08-04 11:06:00,115.275,115.278,115.268,115.268,235800003.0
2006-08-04 11:07:00,115.257,115.262,115.257,115.262,28700000.0
2006-08-04 11:08:00,115.265,115.27,115.263,115.27,252699998.0
2006-08-04 11:09:00,115.268,115.269,115.261,115.266,152200000.0
2006-08-04 11:10:00,115.269,115.278,115.262,115.278,222700000.0
2006-08-04 11:11:00,115.283,115.293,115.283,115.293,118999999.0
2006-08-04 11:12:00,115.294,115.294,115.277,115.288,424999991.0
2006-08-04 11:13:00,115.299,115.333,115.299,115.33,190400003.0
2006-08-04 11:14:00,115.331,115.334,115.319,115.322,323699999.0
2006-08-04 11:15:00,115.321,115.341,115.321,115.339,209600001.0
2006-08-04 11:16:00,115.336,115.338,115.331,115.335,232199999.0
2006-08-04 11:17:00,115.34,115.344,115.337,115.344,298899996.0
2006-08-04 11:18:00,115.352,115.359,115.333,115.339,234800000.0
2006-08-04 11:19:00,115.33,115.341,115.328,115.331,187900004.0
2006-08-04 11:20:00,115.333,115.337,115.327,115.331,213299998.0
2006-08-04 11:21:00,115.328,115.338,115.325,115.325,113500001.0
2006-08-04 11:22:00,115.333,115.333,115.319,115.325,434999997.0
2006-08-04 11:23:00,115.333,115.335,115.328,115.333,211900000.0
2006-08-04 11:24:00,115.326,115.337,115.326,115.33,123100000.0
2006-08-04 11:25:00,115.325,115.33,115.316,115.326,300299994.0
2006-08-04 11:26:00,115.33,115.335,115.328,115.328,281900002.0
2006-08-04 11:27:00,115.336,115.343,115.332,115.343,93300002.0
2006-08-04 11:28:00,115.35,115.4,115.35,115.396,197800000.0
2006-08-04 11:29:00,115.4,115.4,115.38,115.38,167599996.0
2006-08-04 11:30:00,115.377,115.377,115.359,115.364,410500001.0
2006-08-04 11:31:00,115.359,115.363,115.345,115.348,302899999.0
2006-08-04 11:32:00,115.349,115.355,115.337,115.342,259899993.0
2006-08-04 11:33:00,115.346,115.355,115.335,115.355,238199996.0
2006-08-04 11:34:00,115.356,115.356,115.34,115.348,201900005.0
2006-08-04 11:35:00,115.345,115.349,115.333,115.341,335400002.0
2006-08-04 11:36:00,115.347,115.353,115.347,115.349,147399997.0
2006-08-04 11:37:00,115.342,115.342,115.327,115.342,219299998.0
2006-08-04 11:38:00,115.349,115.365,115.349,115.365,112099998.0
2006-08-04 11:39:00,115.383,115.383,115.376,115.383,122899999.0
2006-08-04 11:40:00,115.375,115.416,115.374,115.416,90899998.0
2006-08-04 11:41:00,115.413,115.423,115.405,115.408,294999996.0
2006-08-04 11:42:00,115.4,115.41,115.391,115.41,316799999.0
2006-08-04 11:43:00,115.408,115.408,115.375,115.375,210700002.0
2006-08-04 11:44:00,115.387,115.394,115.385,115.385,125300001.0
2006-08-04 11:45:00,115.387,115.39,115.372,115.39,258099998.0
2006-08-04 11:46:00,115.39,115.39,115.38,115.386,209100001.0
2006-08-04 11:47:00,115.381,115.381,115.369,115.37,127899997.0
2006-08-04 11:48:00,115.363,115.369,115.357,115.369,155799997.0
2006-08-04 11:49:00,115.378,115.396,115.378,115.384,168799998.0
2006-08-04 11:50:00,115.382,115.393,115.374,115.385,292899998.0
2006-08-04 11:51:00,115.375,115.375,115.364,115.368,288100005.0
2006-08-04 11:52:00,115.373,115.373,115.365,115.373,157200000.0
2006-08-04 11:53:00,115.37,115.377,115.37,115.376,439400002.0
2006-08-04 11:54:00,115.38,115.386,115.364,115.364,223199993.0
2006-08-04 11:55:00,115.357,115.37,115.344,115.37,383099994.0
2006-08-04 11:56:00,115.368,115.368,115.334,115.334,152300002.0
2006-08-04 11:57:00,115.332,115.34,115.325,115.332,154300000.0
2006-08-04 11:58:00,115.34,115.348,115.339,115.343,221600003.0
2006-08-04 11:59:00,115.348,115.367,115.348,115.358,217000001.0
2006-08-04 12:00:00,115.365,115.376,115.363,115.364,80900000.0
2006-08-04 12:01:00,115.371,115.372,115.354,115.354,296300004.0
2006-08-04 12:02:00,115.355,115.363,115.354,115.355,327099997.0
2006-08-04 12:03:00,115.358,115.358,115.349,115.349,419200005.0
2006-08-04 12:04:00,115.354,115.367,115.341,115.341,289600000.0
2006-08-04 12:05:00,115.342,115.35,115.338,115.349,245800002.0
2006-08-04 12:06:00,115.352,115.385,115.352,115.38,253699994.0
2006-08-04 12:07:00,115.387,115.391,115.376,115.378,108500000.0
2006-08-04 12:08:00,115.373,115.373,115.36,115.362,193800004.0
2006-08-04 12:09:00,115.361,115.366,115.343,115.36,318700005.0
2006-08-04 12:10:00,115.36,115.36,115.352,115.352,57300000.0
2006-08-04 12:11:00,115.355,115.361,115.35,115.35,435500010.0
2006-08-04 12:12:00,115.349,115.349,115.326,115.342,177699996.0
2006-08-04 12:13:00,115.343,115.351,115.338,115.338,241800000.0
2006-08-04 12:14:00,115.328,115.328,115.291,115.291,369100003.0
2006-08-04 12:15:00,115.299,115.307,115.289,115.289,257299994.0
2006-08-04 12:16:00,115.284,115.303,115.284,115.301,314499999.0
2006-08-04 12:17:00,115.308,115.32,115.308,115.318,277300001.0
2006-08-04 12:18:00,115.32,115.323,115.312,115.312,157100001.0
2006-08-04 12:19:00,115.31,115.319,115.31,115.319,483399996.0
2006-08-04 12:20:00,115.315,115.315,115.304,115.304,140100002.0
2006-08-04 12:21:00,115.303,115.31,115.298,115.31,260900001.0
2006-08-04 12:22:00,115.311,115.317,115.311,115.315,138099996.0
2006-08-04 12:23:00,115.317,115.318,115.303,115.31,204699998.0
2006-08-04 12:24:00,115.315,115.316,115.307,115.307,147500001.0
2006-08-04 12:25:00,115.298,115.309,115.298,115.306,410499997.0
2006-08-04 12:26:00,115.307,115.31,115.304,115.307,240200007.0
2006-08-04 12:27:00,115.305,115.305,115.294,115.303,250600003.0
2006-08-04 12:28:00,115.302,115.315,115.302,115.314,174800003.0
2006-08-04 12:29:00,115.322,115.329,115.322,115.324,110300003.0
2006-08-04 12:30:00,115.322,115.323,115.313,115.315,227899996.0
2006-08-04 12:31:00,115.317,115.326,115.317,115.326,146400002.0
2006-08-04 12:32:00,115.33,115.33,115.32,115.32,147400004.0
2006-08-04 12:33:00,115.328,115.328,115.314,115.32,185899997.0
2006-08-04 12:34:00,115.317,115.317,115.311,115.312,182800000.0
2006-08-04 12:35:00,115.314,115.314,115.301,115.309,199699999.0
2006-08-04 12:36:00,115.31,115.317,115.307,115.316,266399997.0
2006-08-04 12:37:00,115.313,115.32,115.308,115.312,258399999.0
2006-08-04 12:38:00,115.309,115.315,115.306,115.312,146099998.0
2006-08-04 12:39:00,115.325,115.338,115.325,115.338,234499995.0
2006-08-04 12:40:00,115.344,115.364,115.344,115.348,328900005.0
2006-08-04 12:41:00,115.334,115.334,115.312,115.321,180800000.0
2006-08-04 12:42:00,115.324,115.335,115.316,115.33,251100002.0
2006-08-04 12:43:00,115.325,115.331,115.318,115.324,293000002.0
2006-08-04 12:44:00,115.328,115.332,115.317,115.317,275099997.0
2006-08-04 12:45:00,115.333,115.348,115.333,115.348,217000000.0
2006-08-04 12:46:00,115.346,115.346,115.322,115.325,367700002.0
2006-08-04 12:47:00,115.332,115.345,115.325,115.34,364000000.0
2006-08-04 12:48:00,115.342,115.348,115.34,115.345,246300003.0
2006-08-04 12:49:00,115.347,115.354,115.346,115.353,338200004.0
2006-08-04 12:50:00,115.35,115.372,115.35,115.371,194100001.0
2006-08-04 12:51:00,115.375,115.375,115.356,115.359,190100002.0
2006-08-04 12:52:00,115.358,115.362,115.354,115.354,171400005.0
2006-08-04 12:53:00,115.358,115.366,115.358,115.362,230900002.0
2006-08-04 12:54:00,115.362,115.362,115.355,115.355,303299996.0
2006-08-04 12:55:00,115.359,115.37,115.359,115.368,186900001.0
2006-08-04 12:56:00,115.372,115.382,115.372,115.382,131200000.0
2006-08-04 12:57:00,115.404,115.46,115.404,115.45,312599994.0
2006-08-04 12:58:00,115.452,115.464,115.448,115.455,330399995.0
2006-08-04 12:59:00,115.454,115.46,115.429,115.46,322800001.0
2006-08-04 13:00:00,115.462,115.493,115.454,115.483,134700000.0
2006-08-04 13:01:00,115.481,115.483,115.465,115.465,207400003.0
2006-08-04 13:02:00,115.46,115.46,115.437,115.442,111799997.0
2006-08-04 13:03:00,115.45,115.475,115.45,115.475,233599998.0
2006-08-04 13:04:00,115.472,115.476,115.463,115.463,215299997.0
2006-08-04 13:05:00,115.46,115.47,115.459,115.468,329799999.0
2006-08-04 13:06:00,115.468,115.468,115.467,115.467,113100003.0
2006-08-04 13:07:00,115.464,115.471,115.458,115.471,73800001.0
2006-08-04 13:08:00,115.476,115.476,115.459,115.462,136200000.0
2006-08-04 13:09:00,115.462,115.479,115.462,115.467,259100001.0
2006-08-04 13:10:00,115.462,115.496,115.444,115.496,155400003.0
2006-08-04 13:11:00,115.508,115.516,115.495,115.495,145599998.0
2006-08-04 13:12:00,115.483,115.504,115.476,115.504,174399999.0
2006-08-04 13:13:00,115.514,115.524,115.505,115.517,434899993.0
2006-08-04 13:14:00,115.508,115.512,115.492,115.494,187299995.0
2006-08-04 13:15:00,115.499,115.524,115.499,115.521,354900000.0
2006-08-04 13:16:00,115.514,115.518,115.496,115.496,312199998.0
2006-08-04 13:17:00,115.485,115.485,115.465,115.476,211299998.0
2006-08-04 13:18:00,115.484,115.513,115.483,115.513,193400000.0
2006-08-04 13:19:00,115.528,115.528,115.516,115.521,342699994.0
2006-08-04 13:20:00,115.518,115.518,115.477,115.479,244000002.0
2006-08-04 13:21:00,115.494,115.508,115.494,115.502,305400002.0
2006-08-04 13:22:00,115.492,115.492,115.448,115.448,376200000.0
2006-08-04 13:23:00,115.432,115.432,115.403,115.414,346500002.0
2006-08-04 13:24:00,115.416,115.43,115.41,115.419,149700001.0
2006-08-04 13:25:00,115.423,115.423,115.394,115.419,226999996.0
2006-08-04 13:26:00,115.421,115.426,115.419,115.419,193999999.0
2006-08-04 13:27:00,115.416,115.42,115.409,115.409,265299999.0
2006-08-04 13:28:00,115.42,115.429,115.42,115.423,211700001.0
2006-08-04 13:29:00,115.426,115.43,115.421,115.427,235400001.0
2006-08-04 13:30:00,115.428,115.434,115.423,115.433,243500004.0
2006-08-04 13:31:00,115.438,115.442,115.432,115.433,213700000.0
2006-08-04 13:32:00,115.438,115.442,115.43,115.43,368200001.0
2006-08-04 13:33:00,115.433,115.433,115.42,115.428,306899997.0
2006-08-04 13:34:00,115.423,115.433,115.419,115.433,173100004.0
2006-08-04 13:35:00,115.428,115.428,115.409,115.411,247699994.0
2006-08-04 13:36:00,115.412,115.421,115.403,115.418,349699998.0
2006-08-04 13:37:00,115.421,115.423,115.411,115.423,103199998.0
2006-08-04 13:38:00,115.422,115.428,115.419,115.42,184400001.0
2006-08-04 13:39:00,115.427,115.429,115.415,115.427,179299999.0
2006-08-04 13:40:00,115.421,115.431,115.421,115.422,349900001.0
2006-08-04 13:41:00,115.417,115.428,115.416,115.426,172000002.0
2006-08-04 13:42:00,115.436,115.443,115.436,115.443,266900000.0
2006-08-04 13:43:00,115.445,115.445,115.438,115.445,225400001.0
2006-08-04 13:44:00,115.445,115.445,115.44,115.445,347699997.0
2006-08-04 13:45:00,115.44,115.445,115.438,115.44,341099999.0
2006-08-04 13:46:00,115.436,115.439,115.428,115.428,201199999.0
2006-08-04 13:47:00,115.432,115.432,115.417,115.42,275700002.0
2006-08-04 13:48:00,115.417,115.417,115.409,115.415,99800000.0
2006-08-04 13:49:00,115.41,115.41,115.347,115.347,423199997.0
2006-08-04 13:50:00,115.347,115.366,115.347,115.355,403300001.0
2006-08-04 13:51:00,115.361,115.369,115.354,115.358,311400004.0
2006-08-04 13:52:00,115.36,115.368,115.348,115.357,237099996.0
2006-08-04 13:53:00,115.36,115.37,115.358,115.358,119399998.0
2006-08-04 13:54:00,115.367,115.373,115.361,115.369,212100000.0
2006-08-04 13:55:00,115.369,115.378,115.365,115.378,157900001.0
2006-08-04 13:56:00,115.376,115.376,115.365,115.368,314499995.0
2006-08-04 13:57:00,115.367,115.372,115.365,115.365,240000001.0
2006-08-04 13:58:00,115.365,115.374,115.36,115.374,344600000.0
2006-08-04 13:59:00,115.38,115.4,115.38,115.387,312599997.0
2006-08-04 14:00:00,115.388,115.399,115.386,115.395,341499998.0
2006-08-04 14:01:00,115.393,115.408,115.392,115.398,377099998.0
2006-08-04 14:02:00,115.395,115.404,115.395,115.4,243499999.0
2006-08-04 14:03:00,115.399,115.403,115.388,115.388,87600001.0
2006-08-04 14:04:00,115.39,115.398,115.388,115.39,253199999.0
2006-08-04 14:05:00,115.39,115.395,115.385,115.39,240000000.0
2006-08-04 14:06:00,115.399,115.406,115.399,115.405,199900002.0
2006-08-04 14:07:00,115.404,115.424,115.404,115.42,224900003.0
2006-08-04 14:08:00,115.424,115.43,115.412,115.424,344999999.0
2006-08-04 14:09:00,115.411,115.422,115.411,115.412,157300001.0
2006-08-04 14:10:00,115.419,115.426,115.417,115.417,206100002.0
2006-08-04 14:11:00,115.41,115.41,115.399,115.407,159700002.0
2006-08-04 14:12:00,115.402,115.406,115.401,115.403,168499997.0
2006-08-04 14:13:00,115.411,115.425,115.411,115.418,201099997.0
2006-08-04 14:14:00,115.425,115.431,115.422,115.422,263300001.0
2006-08-04 14:15:00,115.422,115.422,115.41,115.41,227000000.0
2006-08-04 14:16:00,115.405,115.419,115.405,115.419,259300002.0
2006-08-04 14:17:00,115.4,115.408,115.38,115.38,313499999.0
2006-08-04 14:18:00,115.367,115.373,115.345,115.345,350499999.0
2006-08-04 14:19:00,115.339,115.374,115.339,115.374,232700003.0
2006-08-04 14:20:00,115.368,115.37,115.354,115.355,219500000.0
2006-08-04 14:21:00,115.347,115.367,115.34,115.367,60300001.0
2006-08-04 14:22:00,115.367,115.368,115.352,115.362,180499997.0
2006-08-04 14:23:00,115.374,115.416,115.374,115.399,527399998.0
2006-08-04 14:24:00,115.392,115.399,115.385,115.385,279799999.0
2006-08-04 14:25:00,115.392,115.402,115.387,115.387,290000000.0
2006-08-04 14:26:00,115.393,115.397,115.326,115.326,162999999.0
2006-08-04 14:27:00,115.331,115.366,115.331,115.358,139500001.0
2006-08-04 14:28:00,115.338,115.348,115.315,115.32,344599998.0
2006-08-04 14:29:00,115.322,115.333,115.12,115.161,312499992.0
2006-08-04 14:30:00,115.106,115.106,114.733,114.745,267099998.0
2006-08-04 14:31:00,114.699,114.699,114.591,114.609,244700001.0
2006-08-04 14:32:00,114.605,114.721,114.603,114.721,105300002.0
2006-08-04 14:33:00,114.713,114.72,114.676,114.684,178299999.0
2006-08-04 14:34:00,114.684,114.737,114.684,114.733,251699997.0
2006-08-04 14:35:00,114.697,114.697,114.647,114.647,336000000.0
2006-08-04 14:36:00,114.625,114.658,114.625,114.643,69300000.0
2006-08-04 14:37:00,114.64,114.64,114.511,114.511,232599998.0
2006-08-04 14:38:00,114.533,114.559,114.533,114.543,186099999.0
2006-08-04 14:39:00,114.523,114.536,114.511,114.529,145600000.0
2006-08-04 14:40:00,114.528,114.56,114.528,114.56,197300004.0
2006-08-04 14:41:00,114.583,114.612,114.583,114.608,134799998.0
2006-08-04 14:42:00,114.611,114.629,114.61,114.629,270899998.0
2006-08-04 14:43:00,114.626,114.634,114.609,114.62,272300002.0
2006-08-04 14:44:00,114.622,114.634,114.62,114.634,93100000.0
2006-08-04 14:45:00,114.629,114.631,114.613,114.62,258799998.0
2006-08-04 14:46:00,114.625,114.625,114.565,114.582,317399999.0
2006-08-04 14:47:00,114.579,114.583,114.55,114.55,218600004.0
2006-08-04 14:48:00,114.554,114.586,114.551,114.57,444699999.0
2006-08-04 14:49:00,114.561,114.564,114.549,114.549,249099998.0
2006-08-04 14:50:00,114.54,114.55,114.523,114.528,352099992.0
2006-08-04 14:51:00,114.521,114.53,114.513,114.53,233000003.0
2006-08-04 14:52:00,114.538,114.583,114.538,114.581,317100000.0
2006-08-04 14:53:00,114.571,114.577,114.52,114.52,229699998.0
2006-08-04 14:54:00,114.514,114.528,114.509,114.523,446899996.0
2006-08-04 14:55:00,114.513,114.519,114.499,114.499,216500001.0
2006-08-04 14:56:00,114.503,114.504,114.433,114.433,146300001.0
2006-08-04 14:57:00,114.423,114.442,114.349,114.358,137500000.0
2006-08-04 14:58:00,114.353,114.377,114.339,114.373,206900004.0
2006-08-04 14:59:00,114.383,114.383,114.326,114.326,111699998.0
2006-08-04 15:00:00,114.335,114.335,114.267,114.268,322100009.0
2006-08-04 15:01:00,114.276,114.276,114.229,114.229,130299999.0
2006-08-04 15:02:00,114.232,114.233,114.16,114.197,186399998.0
2006-08-04 15:03:00,114.213,114.289,114.21,114.289,202700003.0
2006-08-04 15:04:00,114.28,114.28,114.241,114.252,239199998.0
2006-08-04 15:05:00,114.25,114.308,114.243,114.304,289100007.0
2006-08-04 15:06:00,114.292,114.308,114.284,114.305,281699998.0
2006-08-04 15:07:00,114.288,114.288,114.275,114.286,221299995.0
2006-08-04 15:08:00,114.282,114.292,114.254,114.254,195200000.0
2006-08-04 15:09:00,114.252,114.256,114.24,114.253,197600003.0
2006-08-04 15:10:00,114.255,114.283,114.25,114.283,181800000.0
2006-08-04 15:11:00,114.29,114.305,114.284,114.295,284799998.0
2006-08-04 15:12:00,114.308,114.31,114.299,114.299,136399997.0
2006-08-04 15:13:00,114.304,114.319,114.304,114.317,350000003.0
2006-08-04 15:14:00,114.323,114.336,114.322,114.33,307300004.0
2006-08-04 15:15:00,114.329,114.344,114.32,114.32,204500003.0
2006-08-04 15:16:00,114.314,114.314,114.289,114.301,330000009.0
2006-08-04 15:17:00,114.302,114.302,114.286,114.289,120600000.0
2006-08-04 15:18:00,114.287,114.331,114.279,114.331,308799994.0
2006-08-04 15:19:00,114.344,114.362,114.344,114.352,260300002.0
2006-08-04 15:20:00,114.353,114.353,114.338,114.347,183499999.0
2006-08-04 15:21:00,114.356,114.417,114.356,114.396,319499995.0
2006-08-04 15:22:00,114.396,114.43,114.396,114.43,277500003.0
2006-08-04 15:23:00,114.437,114.451,114.426,114.426,306200002.0
2006-08-04 15:24:00,114.429,114.444,114.423,114.444,358899998.0
2006-08-04 15:25:00,114.45,114.456,114.44,114.44,139199998.0
2006-08-04 15:26:00,114.44,114.445,114.418,114.422,232999998.0
2006-08-04 15:27:00,114.411,114.411,114.378,114.389,228799997.0
2006-08-04 15:28:00,114.389,114.41,114.389,114.41,318399994.0
2006-08-04 15:29:00,114.409,114.419,114.408,114.412,280699996.0
2006-08-04 15:30:00,114.422,114.422,114.385,114.385,181599997.0
2006-08-04 15:31:00,114.373,114.379,114.365,114.368,239299999.0
2006-08-04 15:32:00,114.36,114.382,114.36,114.382,147700002.0
2006-08-04 15:33:00,114.388,114.429,114.388,114.429,174799996.0
2006-08-04 15:34:00,114.424,114.429,114.414,114.429,163900000.0
2006-08-04 15:35:00,114.422,114.422,114.389,114.391,232099999.0
2006-08-04 15:36:00,114.39,114.408,114.381,114.407,282400001.0
2006-08-04 15:37:00,114.403,114.413,114.401,114.413,200500002.0
2006-08-04 15:38:00,114.417,114.426,114.406,114.421,170600003.0
2006-08-04 15:39:00,114.409,114.436,114.409,114.424,266999998.0
2006-08-04 15:40:00,114.428,114.432,114.422,114.422,265899998.0
2006-08-04 15:41:00,114.42,114.448,114.42,114.429,234399996.0
2006-08-04 15:42:00,114.423,114.438,114.423,114.429,253399998.0
2006-08-04 15:43:00,114.432,114.45,114.432,114.438,274399998.0
2006-08-04 15:44:00,114.429,114.444,114.405,114.405,276100005.0
2006-08-04 15:45:00,114.403,114.405,114.398,114.401,219899999.0
2006-08-04 15:46:00,114.415,114.417,114.392,114.392,338900005.0
2006-08-04 15:47:00,114.397,114.402,114.38,114.39,276500000.0
2006-08-04 15:48:00,114.4,114.413,114.393,114.397,338800005.0
2006-08-04 15:49:00,114.39,114.422,114.39,114.421,378100002.0
2006-08-04 15:50:00,114.418,114.425,114.412,114.418,270899996.0
2006-08-04 15:51:00,114.402,114.402,114.357,114.377,200799998.0
2006-08-04 15:52:00,114.383,114.385,114.353,114.353,174000005.0
2006-08-04 15:53:00,114.349,114.349,114.321,114.324,201699997.0
2006-08-04 15:54:00,114.319,114.328,114.306,114.325,269200006.0
2006-08-04 15:55:00,114.338,114.349,114.314,114.314,216600001.0
2006-08-04 15:56:00,114.298,114.298,114.252,114.256,210700002.0
2006-08-04 15:57:00,114.224,114.243,114.214,114.226,131900002.0
2006-08-04 15:58:00,114.2,114.215,114.19,114.194,312299999.0
2006-08-04 15:59:00,114.213,114.27,114.213,114.27,151999998.0
2006-08-04 16:00:00,114.275,114.275,114.218,114.221,233299998.0
2006-08-04 16:01:00,114.232,114.264,114.232,114.264,57100000.0
2006-08-04 16:02:00,114.256,114.267,114.248,114.262,123999998.0
2006-08-04 16:03:00,114.274,114.283,114.247,114.279,252900004.0
2006-08-04 16:04:00,114.296,114.317,114.288,114.298,236599999.0
2006-08-04 16:05:00,114.291,114.294,114.258,114.258,175700002.0
2006-08-04 16:06:00,114.258,114.277,114.258,114.277,249800002.0
2006-08-04 16:07:00,114.275,114.287,114.268,114.287,166500004.0
2006-08-04 16:08:00,114.303,114.303,114.285,114.285,249399996.0
2006-08-04 16:09:00,114.288,114.307,114.285,114.307,179299998.0
2006-08-04 16:10:00,114.313,114.313,114.264,114.264,223299998.0
2006-08-04 16:11:00,114.277,114.286,114.266,114.278,290900001.0
2006-08-04 16:12:00,114.297,114.311,114.297,114.299,161399999.0
2006-08-04 16:13:00,114.302,114.313,114.295,114.295,115300001.0
2006-08-04 16:14:00,114.294,114.304,114.292,114.304,192300001.0
2006-08-04 16:15:00,114.297,114.297,114.285,114.29,171599996.0
2006-08-04 16:16:00,114.305,114.314,114.297,114.302,337799995.0
2006-08-04 16:17:00,114.302,114.314,114.302,114.307,109099999.0
2006-08-04 16:18:00,114.308,114.312,114.301,114.312,265600001.0
2006-08-04 16:19:00,114.318,114.324,114.309,114.312,383899998.0
2006-08-04 16:20:00,114.315,114.337,114.31,114.32,282200002.0
2006-08-04 16:21:00,114.313,114.33,114.301,114.33,202199996.0
2006-08-04 16:22:00,114.334,114.337,114.321,114.321,254199997.0
2006-08-04 16:23:00,114.305,114.314,114.302,114.312,140400003.0
2006-08-04 16:24:00,114.299,114.309,114.298,114.306,229899999.0
2006-08-04 16:25:00,114.316,114.317,114.297,114.303,229100000.0
2006-08-04 16:26:00,114.304,114.317,114.304,114.317,194500001.0
2006-08-04 16:27:00,114.309,114.309,114.303,114.303,5600000.0
2006-08-04 16:28:00,114.304,114.312,114.3,114.305,245900002.0
2006-08-04 16:29:00,114.311,114.311,114.302,114.302,243700002.0
2006-08-04 16:30:00,114.303,114.308,114.298,114.298,247399995.0
2006-08-04 16:31:00,114.293,114.293,114.268,114.268,236899995.0
2006-08-04 16:32:00,114.24,114.24,114.157,114.167,256799998.0
2006-08-04 16:33:00,114.165,114.172,114.162,114.17,310600006.0
2006-08-04 16:34:00,114.175,114.21,114.175,114.209,143500000.0
2006-08-04 16:35:00,114.217,114.217,114.198,114.205,484400002.0
2006-08-04 16:36:00,114.215,114.221,114.201,114.202,128800000.0
2006-08-04 16:37:00,114.207,114.222,114.207,114.209,170100004.0
2006-08-04 16:38:00,114.214,114.22,114.213,114.217,167499998.0
2006-08-04 16:39:00,114.214,114.276,114.214,114.263,133700000.0
2006-08-04 16:40:00,114.265,114.274,114.26,114.26,138099998.0
2006-08-04 16:41:00,114.257,114.264,114.245,114.264,269100004.0
2006-08-04 16:42:00,114.26,114.26,114.229,114.238,281099995.0
2006-08-04 16:43:00,114.241,114.241,114.232,114.233,184500000.0
2006-08-04 16:44:00,114.235,114.245,114.235,114.242,188699995.0
2006-08-04 16:45:00,114.238,114.244,114.23,114.237,206899995.0
2006-08-04 16:46:00,114.237,114.245,114.237,114.242,247100001.0
2006-08-04 16:47:00,114.235,114.241,114.227,114.229,98800000.0
2006-08-04 16:48:00,114.226,114.227,114.206,114.209,275599996.0
2006-08-04 16:49:00,114.202,114.214,114.2,114.2,300200007.0
2006-08-04 16:50:00,114.181,114.181,114.138,114.138,166200002.0
2006-08-04 16:51:00,114.152,114.179,114.152,114.178,258100007.0
2006-08-04 16:52:00,114.173,114.178,114.157,114.157,137900004.0
2006-08-04 16:53:00,114.162,114.168,114.143,114.143,304499995.0
2006-08-04 16:54:00,114.149,114.149,114.05,114.055,156499998.0
2006-08-04 16:55:00,114.022,114.03,113.988,114.03,115100000.0
2006-08-04 16:56:00,114.046,114.051,113.996,113.996,176599997.0
2006-08-04 16:57:00,113.997,114.044,113.997,114.033,218999998.0
2006-08-04 16:58:00,114.028,114.115,114.024,114.115,362100002.0
2006-08-04 16:59:00,114.137,114.196,114.133,114.196,365800000.0
2006-08-04 17:00:00,114.2,114.205,114.181,114.2,231500004.0
2006-08-04 17:01:00,114.202,114.217,114.201,114.205,354199998.0
2006-08-04 17:02:00,114.212,114.214,114.196,114.214,309000004.0
2006-08-04 17:03:00,114.234,114.282,114.234,114.267,261299998.0
2006-08-04 17:04:00,114.262,114.262,114.209,114.209,287000000.0
2006-08-04 17:05:00,114.216,114.235,114.205,114.205,290900000.0
2006-08-04 17:06:00,114.21,114.226,114.21,114.222,188800000.0
2006-08-04 17:07:00,114.217,114.217,114.209,114.217,205900001.0
2006-08-04 17:08:00,114.212,114.226,114.212,114.226,221600000.0
2006-08-04 17:09:00,114.222,114.239,114.219,114.237,254900002.0
2006-08-04 17:10:00,114.252,114.273,114.248,114.271,250500002.0
2006-08-04 17:11:00,114.273,114.277,114.251,114.258,177599998.0
2006-08-04 17:12:00,114.26,114.299,114.26,114.299,304399995.0
2006-08-04 17:13:00,114.313,114.321,114.304,114.304,280600003.0
2006-08-04 17:14:00,114.281,114.281,114.272,114.28,217100000.0
2006-08-04 17:15:00,114.279,114.301,114.279,114.301,190399999.0
2006-08-04 17:16:00,114.297,114.32,114.297,114.32,138799999.0
2006-08-04 17:17:00,114.319,114.332,114.312,114.316,282700004.0
2006-08-04 17:18:00,114.292,114.292,114.286,114.286,125299999.0
2006-08-04 17:19:00,114.273,114.298,114.267,114.294,381100004.0
2006-08-04 17:20:00,114.306,114.306,114.284,114.285,115699999.0
2006-08-04 17:21:00,114.28,114.289,114.269,114.27,123800004.0
2006-08-04 17:22:00,114.258,114.264,114.253,114.262,336199999.0
2006-08-04 17:23:00,114.254,114.264,114.245,114.245,212300000.0
2006-08-04 17:24:00,114.247,114.257,114.224,114.224,243600000.0
2006-08-04 17:25:00,114.23,114.249,114.23,114.247,123300003.0
2006-08-04 17:26:00,114.24,114.244,114.23,114.23,145200000.0
2006-08-04 17:27:00,114.234,114.253,114.234,114.242,141600000.0
2006-08-04 17:28:00,114.263,114.286,114.263,114.286,340700001.0
2006-08-04 17:29:00,114.272,114.274,114.231,114.231,353299997.0
2006-08-04 17:30:00,114.227,114.237,114.227,114.23,135899999.0
2006-08-04 17:31:00,114.215,114.228,114.209,114.226,175099998.0
2006-08-04 17:32:00,114.23,114.23,114.216,114.221,140700004.0
2006-08-04 17:33:00,114.219,114.228,114.215,114.228,285100000.0
2006-08-04 17:34:00,114.224,114.224,114.206,114.206,193000002.0
2006-08-04 17:35:00,114.208,114.208,114.177,114.177,240400000.0
2006-08-04 17:36:00,114.175,114.181,114.119,114.122,274100002.0
2006-08-04 17:37:00,114.122,114.129,114.081,114.082,267900002.0
2006-08-04 17:38:00,114.097,114.101,114.084,114.094,194800002.0
2006-08-04 17:39:00,114.091,114.094,114.091,114.094,20799999.0
2006-08-04 17:40:00,114.092,114.097,114.064,114.064,173499999.0
2006-08-04 17:41:00,114.067,114.079,114.067,114.07,251399997.0
2006-08-04 17:42:00,114.072,114.082,114.072,114.082,88599999.0
2006-08-04 17:43:00,114.094,114.112,114.092,114.096,274100004.0
2006-08-04 17:44:00,114.116,114.126,114.113,114.125,305200001.0
2006-08-04 17:45:00,114.118,114.134,114.115,114.133,400799993.0
2006-08-04 17:46:00,114.133,114.134,114.124,114.127,198900002.0
2006-08-04 17:47:00,114.113,114.119,114.11,114.113,274400001.0
2006-08-04 17:48:00,114.117,114.133,114.117,114.133,78799999.0
2006-08-04 17:49:00,114.148,114.183,114.148,114.157,316300000.0
2006-08-04 17:50:00,114.157,114.165,114.155,114.16,397000005.0
2006-08-04 17:51:00,114.158,114.165,114.155,114.155,384599999.0
2006-08-04 17:52:00,114.171,114.217,114.171,114.208,256799999.0
2006-08-04 17:53:00,114.216,114.223,114.198,114.198,240400007.0
2006-08-04 17:54:00,114.203,114.218,114.203,114.218,91999998.0
2006-08-04 17:55:00,114.222,114.234,114.209,114.209,126700000.0
2006-08-04 17:56:00,114.209,114.21,114.207,114.208,236600000.0
2006-08-04 17:57:00,114.199,114.2,114.183,114.2,280899998.0
2006-08-04 17:58:00,114.199,114.199,114.192,114.192,138100001.0
2006-08-04 17:59:00,114.198,114.211,114.197,114.2,100699997.0
2006-08-04 18:00:00,114.188,114.202,114.188,114.202,115199998.0
2006-08-04 18:01:00,114.2,114.21,114.19,114.19,2092300001.0
2006-08-04 18:02:00,114.2,114.2,114.2,114.2,2092300001.0
2006-08-04 18:03:00,114.22,114.22,114.2,114.21,2092300001.0
2006-08-04 18:04:00,114.22,114.22,114.2,114.2,2092300001.0
2006-08-04 18:05:00,114.21,114.21,114.2,114.21,2092300001.0
2006-08-04 18:06:00,114.2,114.2,114.18,114.19,2092300001.0
2006-08-04 18:07:00,114.18,114.2,114.18,114.2,2092300001.0
2006-08-04 18:08:00,114.19,114.19,114.18,114.18,2092300001.0
2006-08-04 18:09:00,114.19,114.19,114.19,114.19,2092300001.0
2006-08-04 18:10:00,114.18,114.19,114.17,114.18,2092300001.0
2006-08-04 18:11:00,114.165,114.165,114.127,114.134,2092300001.0
2006-08-04 18:12:00,114.127,114.159,114.127,114.151,2105599999.0
2006-08-04 18:13:00,114.16,114.17,114.15,114.15,1811699997.0
2006-08-04 18:14:00,114.16,114.16,114.14,114.14,1811699997.0
2006-08-04 18:15:00,114.13,114.16,114.13,114.15,1811699997.0
2006-08-04 18:16:00,114.16,114.16,114.15,114.16,1811699997.0
2006-08-04 18:17:00,114.154,114.163,114.143,114.163,1811699997.0
2006-08-04 18:18:00,114.18,114.18,114.17,114.18,2130799989.0
2006-08-04 18:20:00,114.17,114.19,114.17,114.18,2130799989.0
2006-08-04 18:21:00,114.17,114.18,114.17,114.17,2130799989.0
2006-08-04 18:22:00,114.16,114.17,114.16,114.17,2130799989.0
2006-08-04 18:23:00,114.16,114.16,114.15,114.15,2130799989.0
2006-08-04 18:24:00,114.16,114.16,114.15,114.15,2130799989.0
2006-08-04 18:25:00,114.16,114.16,114.13,114.13,2130799989.0
2006-08-04 18:26:00,114.127,114.138,114.123,114.138,2130799989.0
2006-08-04 18:27:00,114.142,114.153,114.138,114.146,1970099997.0
2006-08-04 18:29:00,114.17,114.17,114.16,114.17,1852700006.0
2006-08-04 18:30:00,114.153,114.167,114.153,114.167,1852700006.0
2006-08-04 18:31:00,114.17,114.18,114.17,114.18,2065000001.0
2006-08-04 18:32:00,114.17,114.18,114.16,114.17,2065000001.0
2006-08-04 18:33:00,114.16,114.17,114.16,114.16,2065000001.0
2006-08-04 18:35:00,114.15,114.15,114.15,114.15,2065000001.0
2006-08-04 18:36:00,114.14,114.151,114.14,114.151,2065000001.0
2006-08-04 18:37:00,114.149,114.15,114.144,114.146,1296300005.0
2006-08-04 18:38:00,114.146,114.157,114.142,114.147,1076500005.0
2006-08-04 18:39:00,114.149,114.154,114.142,114.144,853200003.0
2006-08-04 18:40:00,114.142,114.151,114.142,114.147,1703900007.0
2006-08-04 18:41:00,114.147,114.158,114.147,114.155,1385899990.0
2006-08-04 18:42:00,114.155,114.162,114.15,114.151,2045399993.0
2006-08-04 18:43:00,114.148,114.16,114.148,114.16,1063399999.0
2006-08-04 18:44:00,114.162,114.162,114.155,114.157,818600003.0
2006-08-04 18:45:00,114.156,114.166,114.153,114.154,2066299999.0
2006-08-04 18:46:00,114.154,114.163,114.15,114.156,1628000005.0
2006-08-04 18:47:00,114.158,114.174,114.158,114.166,506000004.0
2006-08-04 18:48:00,114.163,114.174,114.163,114.163,655100001.0
2006-08-04 18:49:00,114.157,114.165,114.155,114.16,1259100002.0
2006-08-04 18:50:00,114.16,114.163,114.148,114.148,1843100002.0
2006-08-04 18:51:00,114.148,114.158,114.146,114.148,1647099979.0
2006-08-04 18:52:00,114.153,114.153,114.141,114.142,1655900011.0
2006-08-04 18:53:00,114.147,114.155,114.14,114.14,1766000002.0
2006-08-04 18:54:00,114.14,114.148,114.133,114.146,1895600000.0
2006-08-04 18:55:00,114.145,114.158,114.144,114.149,1684199996.0
2006-08-04 18:56:00,114.148,114.175,114.148,114.175,190200005.0
2006-08-04 18:57:00,114.178,114.179,114.165,114.173,923300007.0
2006-08-04 18:58:00,114.171,114.173,114.157,114.157,1310700004.0
2006-08-04 18:59:00,114.157,114.165,114.155,114.163,1687900006.0
2006-08-04 19:00:00,114.166,114.173,114.165,114.172,675099999.0
2006-08-04 19:01:00,114.175,114.175,114.162,114.165,767499999.0
2006-08-04 19:02:00,114.163,114.168,114.157,114.163,615800000.0
2006-08-04 19:03:00,114.158,114.158,114.139,114.14,1709699998.0
2006-08-04 19:04:00,114.14,114.152,114.14,114.146,1050899992.0
2006-08-04 19:05:00,114.132,114.132,114.098,114.107,840900008.0
2006-08-04 19:06:00,114.109,114.136,114.109,114.12,1262100002.0
2006-08-04 19:07:00,114.13,114.18,114.13,114.18,1693299998.0
2006-08-04 19:08:00,114.177,114.182,114.161,114.178,1693299998.0
2006-08-04 19:09:00,114.177,114.196,114.173,114.185,631100002.0
2006-08-04 19:10:00,114.189,114.211,114.187,114.205,692299990.0
2006-08-04 19:11:00,114.211,114.226,114.204,114.204,767400005.0
2006-08-04 19:12:00,114.196,114.202,114.183,114.186,1076700014.0
2006-08-04 19:13:00,114.183,114.199,114.183,114.199,767399995.0
2006-08-04 19:14:00,114.2,114.201,114.175,114.175,798899998.0
2006-08-04 19:15:00,114.177,114.198,114.176,114.188,2064300001.0
2006-08-04 19:16:00,114.194,114.205,114.188,114.19,724700010.0
2006-08-04 19:17:00,114.188,114.208,114.182,114.208,1213499997.0
2006-08-04 19:18:00,114.205,114.206,114.187,114.189,729099990.0
2006-08-04 19:19:00,114.189,114.211,114.189,114.199,1422500001.0
2006-08-04 19:20:00,114.199,114.203,114.189,114.195,932600000.0
2006-08-04 19:21:00,114.196,114.199,114.19,114.192,1545200008.0
2006-08-04 19:22:00,114.192,114.209,114.192,114.209,835299999.0
2006-08-04 19:23:00,114.23,114.23,114.23,114.23,1296500008.0
2006-08-04 19:24:00,114.232,114.244,114.232,114.237,1296500008.0
2006-08-04 19:25:00,114.239,114.262,114.239,114.262,1603900001.0
2006-08-04 19:26:00,114.28,114.32,114.28,114.29,1834099996.0
2006-08-04 19:27:00,114.265,114.265,114.249,114.255,1834099996.0
2006-08-04 19:28:00,114.248,114.256,114.247,114.248,1240499993.0
2006-08-04 19:29:00,114.252,114.268,114.252,114.268,715199997.0
2006-08-04 19:30:00,114.267,114.289,114.25,114.25,862099998.0
2006-08-04 19:31:00,114.247,114.272,114.221,114.272,2064100000.0
2006-08-04 19:32:00,114.28,114.288,114.269,114.283,1567099986.0
2006-08-04 19:33:00,114.287,114.303,114.287,114.302,865100000.0
2006-08-04 19:34:00,114.298,114.304,114.268,114.272,1487600017.0
2006-08-04 19:35:00,114.27,114.273,114.265,114.27,1153800001.0
2006-08-04 19:36:00,114.262,114.275,114.262,114.27,409500000.0
2006-08-04 19:37:00,114.266,114.271,114.266,114.268,461200000.0
2006-08-04 19:38:00,114.268,114.268,114.249,114.258,914100007.0
2006-08-04 19:39:00,114.257,114.27,114.253,114.257,1235300004.0
2006-08-04 19:40:00,114.256,114.26,114.254,114.258,1002999988.0
2006-08-04 19:41:00,114.256,114.281,114.256,114.281,1109000001.0
2006-08-04 19:42:00,114.285,114.287,114.28,114.287,838300005.0
2006-08-04 19:43:00,114.288,114.293,114.283,114.283,399199995.0
2006-08-04 19:44:00,114.28,114.283,114.272,114.272,870600005.0
2006-08-04 19:45:00,114.273,114.285,114.271,114.285,703000005.0
2006-08-04 19:46:00,114.282,114.282,114.266,114.267,1373900001.0
2006-08-04 19:47:00,114.265,114.27,114.263,114.27,543999990.0
2006-08-04 19:48:00,114.263,114.269,114.252,114.252,1291400004.0
2006-08-04 19:49:00,114.258,114.267,114.255,114.265,511500002.0
2006-08-04 19:50:00,114.268,114.314,114.256,114.309,809900000.0
2006-08-04 19:51:00,114.315,114.321,114.298,114.298,791900000.0
2006-08-04 19:52:00,114.293,114.293,114.285,114.29,772099999.0
2006-08-04 19:53:00,114.295,114.295,114.28,114.292,1084800004.0
2006-08-04 19:54:00,114.291,114.291,114.262,114.28,1675099995.0
2006-08-04 19:55:00,114.28,114.295,114.28,114.288,682500004.0
2006-08-04 19:56:00,114.285,114.285,114.278,114.285,648000001.0
2006-08-04 19:57:00,114.283,114.283,114.274,114.277,658799997.0
2006-08-04 19:58:00,114.271,114.282,114.271,114.278,1394100002.0
2006-08-04 19:59:00,114.279,114.281,114.273,114.28,874900008.0
2006-08-04 20:00:00,114.28,114.282,114.272,114.275,276499997.0
2006-08-04 20:01:00,114.274,114.29,114.269,114.274,576300001.0
2006-08-04 20:02:00,114.266,114.281,114.266,114.281,1514400005.0
2006-08-04 20:03:00,114.281,114.281,114.26,114.27,678099997.0
2006-08-04 20:04:00,114.27,114.274,114.266,114.27,882100001.0
2006-08-04 20:05:00,114.265,114.275,114.26,114.271,1129699998.0
2006-08-04 20:06:00,114.265,114.273,114.263,114.27,1747499993.0
2006-08-04 20:07:00,114.265,114.277,114.265,114.27,924900000.0
2006-08-04 20:08:00,114.265,114.271,114.264,114.265,835700005.0
2006-08-04 20:09:00,114.259,114.259,114.243,114.243,1214800001.0
2006-08-04 20:10:00,114.248,114.272,114.248,114.265,798800017.0
2006-08-04 20:11:00,114.266,114.278,114.263,114.27,1690899992.0
2006-08-04 20:12:00,114.28,114.28,114.27,114.28,1270400010.0
2006-08-04 20:13:00,114.277,114.287,114.277,114.281,1270400010.0
2006-08-04 20:14:00,114.289,114.302,114.285,114.299,1187200013.0
2006-08-04 20:15:00,114.3,114.303,114.287,114.294,1141500003.0
2006-08-04 20:16:00,114.295,114.305,114.294,114.303,1008699995.0
2006-08-04 20:17:00,114.305,114.305,114.295,114.295,740799987.0
2006-08-04 20:18:00,114.301,114.306,114.301,114.302,260800003.0
2006-08-04 20:19:00,114.3,114.3,114.293,114.3,1095899992.0
2006-08-04 20:20:00,114.294,114.298,114.288,114.288,1090400000.0
2006-08-04 20:21:00,114.283,114.283,114.266,114.267,1476600002.0
2006-08-04 20:22:00,114.269,114.293,114.269,114.286,1427900005.0
2006-08-04 20:23:00,114.287,114.301,114.282,114.301,875099999.0
2006-08-04 20:24:00,114.305,114.305,114.297,114.297,692600000.0
2006-08-04 20:25:00,114.305,114.306,114.292,114.292,967599994.0
2006-08-04 20:26:00,114.29,114.297,114.287,114.292,1166299994.0
2006-08-04 20:27:00,114.288,114.288,114.275,114.285,1454999999.0
2006-08-04 20:28:00,114.29,114.3,114.28,114.28,585700001.0
2006-08-04 20:29:00,114.29,114.29,114.29,114.29,585700001.0
2006-08-04 20:30:00,114.28,114.3,114.28,114.29,585700001.0
2006-08-04 20:31:00,114.28,114.3,114.28,114.3,585700001.0
2006-08-04 20:32:00,114.29,114.29,114.28,114.29,585700001.0
2006-08-04 20:33:00,114.286,114.291,114.283,114.287,585700001.0
2006-08-04 20:34:00,114.285,114.293,114.277,114.293,417800002.0
2006-08-04 20:35:00,114.295,114.3,114.292,114.3,694400005.0
2006-08-04 20:36:00,114.3,114.3,114.3,114.3,309800001.0
2006-08-04 20:37:00,114.3,114.3,114.296,114.296,476999999.0
2006-08-04 20:38:00,114.295,114.3,114.288,114.3,1098700000.0
2006-08-04 20:39:00,114.301,114.308,114.297,114.308,947700004.0
2006-08-04 20:40:00,114.31,114.32,114.31,114.31,1289599994.0
2006-08-04 20:41:00,114.309,114.313,114.295,114.305,1289599994.0
2006-08-04 20:42:00,114.3,114.305,114.297,114.3,1175699993.0
2006-08-04 20:43:00,114.3,114.305,114.297,114.305,1480200000.0
2006-08-04 20:44:00,114.304,114.308,114.297,114.308,1975099988.0
2006-08-04 20:45:00,114.31,114.31,114.297,114.3,1158799993.0
2006-08-04 20:46:00,114.305,114.308,114.295,114.305,1380000015.0
2006-08-04 20:47:00,114.305,114.305,114.298,114.305,2023300013.0
2006-08-04 20:48:00,114.308,114.321,114.308,114.315,1064099995.0
2006-08-04 20:49:00,114.32,114.341,114.32,114.341,1400300005.0
2006-08-04 20:50:00,114.343,114.344,114.327,114.33,1371399995.0
2006-08-04 20:51:00,114.331,114.347,114.331,114.34,548500005.0
2006-08-04 20:52:00,114.342,114.357,114.342,114.357,172400003.0
2006-08-04 20:53:00,114.362,114.374,114.359,114.362,1118699998.0
2006-08-04 20:54:00,114.36,114.362,114.358,114.362,649999999.0
2006-08-04 20:55:00,114.36,114.36,114.342,114.352,2119900006.0
2006-08-04 20:56:00,114.363,114.373,114.362,114.363,713600004.0
2006-08-04 20:57:00,114.359,114.371,114.353,114.353,1548499991.0
2006-08-04 20:58:00,114.36,114.37,114.35,114.35,1171100001.0
2006-08-04 21:01:00,114.348,114.351,114.337,114.345,1171100001.0
2006-08-04 21:02:00,114.342,114.364,114.342,114.351,876000005.0
2006-08-04 21:03:00,114.354,114.359,114.35,114.351,1252800000.0
2006-08-04 21:04:00,114.35,114.355,114.35,114.355,519400008.0
2006-08-04 21:05:00,114.358,114.383,114.358,114.377,701900004.0
2006-08-04 21:06:00,114.37,114.37,114.352,114.352,1067500000.0
2006-08-04 21:07:00,114.358,114.405,114.358,114.393,1400500003.0
2006-08-04 21:08:00,114.396,114.404,114.391,114.404,639500006.0
2006-08-04 21:09:00,114.404,114.434,114.404,114.428,326599995.0
2006-08-04 21:10:00,114.428,114.434,114.422,114.422,588599990.0
2006-08-04 21:11:00,114.423,114.429,114.422,114.429,189599999.0
2006-08-04 21:12:00,114.426,114.426,114.413,114.418,402799998.0
2006-08-04 21:13:00,114.405,114.417,114.403,114.412,925300001.0
2006-08-04 21:14:00,114.417,114.417,114.402,114.409,1697699998.0
2006-08-04 21:15:00,114.41,114.415,114.405,114.41,1563300009.0
2006-08-04 21:16:00,114.405,114.416,114.404,114.405,1108399991.0
2006-08-04 21:17:00,114.41,114.41,114.4,114.403,1490899994.0
2006-08-04 21:18:00,114.41,114.41,114.402,114.403,987099992.0
2006-08-04 21:19:00,114.404,114.413,114.404,114.41,1428399993.0
2006-08-04 21:20:00,114.41,114.415,114.404,114.415,1430199996.0
2006-08-04 21:21:00,114.413,114.413,114.399,114.4,1364900009.0
2006-08-04 21:22:00,114.402,114.409,114.397,114.403,1756999988.0
2006-08-04 21:23:00,114.403,114.405,114.398,114.4,961000003.0
2006-08-04 21:24:00,114.405,114.407,114.397,114.4,1506800010.0
2006-08-04 21:25:00,114.405,114.411,114.4,114.401,1569200011.0
2006-08-04 21:26:00,114.4,114.405,114.397,114.4,1017700007.0
2006-08-04 21:27:00,114.4,114.405,114.4,114.405,606900007.0
2006-08-04 21:28:00,114.4,114.405,114.397,114.402,351900000.0
2006-08-04 21:29:00,114.405,114.405,114.395,114.397,659299998.0
2006-08-04 21:30:00,114.4,114.405,114.397,114.4,838500000.0
2006-08-04 21:31:00,114.399,114.409,114.399,114.409,242500003.0
2006-08-04 21:32:00,114.412,114.426,114.412,114.423,987000010.0
2006-08-04 21:33:00,114.422,114.426,114.419,114.42,538200009.0
2006-08-04 21:34:00,114.423,114.429,114.421,114.425,405099997.0
2006-08-04 21:35:00,114.428,114.428,114.415,114.415,328400004.0
2006-08-04 21:36:00,114.415,114.418,114.41,114.417,520900004.0
2006-08-04 21:37:00,114.42,114.42,114.414,114.415,370900002.0
2006-08-04 21:38:00,114.415,114.415,114.41,114.411,239000001.0
2006-08-04 21:39:00,114.415,114.423,114.412,114.423,499199997.0
2006-08-04 21:40:00,114.423,114.423,114.411,114.415,594199994.0
2006-08-04 21:41:00,114.418,114.426,114.418,114.42,633699999.0
2006-08-04 21:42:00,114.42,114.428,114.415,114.425,918200005.0
2006-08-04 21:43:00,114.422,114.422,114.409,114.415,293399997.0
2006-08-04 21:44:00,114.424,114.432,114.42,114.424,1227300013.0
2006-08-04 21:45:00,114.422,114.43,114.413,114.422,600399997.0
2006-08-04 21:46:00,114.415,114.424,114.412,114.416,1124000005.0
2006-08-04 21:47:00,114.41,114.415,114.405,114.41,618900002.0
2006-08-04 21:48:00,114.41,114.415,114.405,114.405,1011000004.0
2006-08-04 21:49:00,114.407,114.415,114.405,114.415,573999998.0
2006-08-04 21:50:00,114.414,114.414,114.41,114.41,191199996.0
2006-08-04 21:51:00,114.41,114.412,114.403,114.405,413700002.0
2006-08-04 21:52:00,114.405,114.405,114.403,114.405,297700008.0
2006-08-04 21:53:00,114.405,114.41,114.403,114.41,308799996.0
2006-08-04 21:54:00,114.409,114.419,114.406,114.419,634600000.0
2006-08-04 21:55:00,114.416,114.416,114.408,114.408,287500007.0
2006-08-04 21:56:00,114.41,114.41,114.4,114.403,472499996.0
2006-08-04 21:57:00,114.405,114.405,114.397,114.397,297200007.0
2006-08-04 21:58:00,114.398,114.405,114.398,114.405,104700000.0
2006-08-04 21:59:00,114.405,114.405,114.395,114.4,519799994.0
2006-08-04 22:00:00,114.398,114.407,114.397,114.399,553800004.0
2006-08-04 22:01:00,114.397,114.399,114.384,114.392,1254600000.0
2006-08-04 22:02:00,114.387,114.395,114.382,114.39,779400003.0
2006-08-04 22:03:00,114.39,114.395,114.39,114.39,363699998.0
2006-08-04 22:04:00,114.393,114.408,114.39,114.408,726900009.0
2006-08-04 22:05:00,114.412,114.413,114.406,114.413,146199998.0
2006-08-04 22:06:00,114.407,114.407,114.401,114.401,171500000.0
2006-08-04 22:07:00,114.4,114.404,114.4,114.401,257399998.0
2006-08-04 22:08:00,114.395,114.4,114.39,114.39,238300000.0
2006-08-04 22:09:00,114.4,114.4,114.395,114.395,218800003.0
2006-08-04 22:10:00,114.399,114.399,114.391,114.396,99499996.0
2006-08-04 22:11:00,114.39,114.395,114.385,114.395,592900010.0
2006-08-04 22:12:00,114.395,114.395,114.39,114.39,249899999.0
2006-08-04 22:13:00,114.391,114.398,114.391,114.398,370000006.0
2006-08-04 22:14:00,114.4,114.405,114.395,114.395,383700001.0
2006-08-04 22:15:00,114.399,114.403,114.395,114.396,311000010.0
2006-08-04 22:16:00,114.398,114.404,114.39,114.39,587599999.0
2006-08-04 22:17:00,114.395,114.4,114.392,114.395,277700000.0
2006-08-04 22:18:00,114.395,114.399,114.387,114.392,468100006.0
2006-08-04 22:19:00,114.391,114.402,114.391,114.402,415500001.0
2006-08-04 22:20:00,114.405,114.405,114.402,114.403,214800000.0
2006-08-04 22:21:00,114.404,114.404,114.39,114.396,323499999.0
2006-08-04 22:22:00,114.393,114.393,114.387,114.387,215200001.0
2006-08-04 22:23:00,114.385,114.385,114.38,114.38,149600000.0
2006-08-04 22:24:00,114.385,114.385,114.375,114.378,89800000.0
2006-08-04 22:25:00,114.385,114.385,114.377,114.385,300000002.0
2006-08-04 22:26:00,114.38,114.385,114.375,114.38,232599998.0
2006-08-04 22:27:00,114.385,114.385,114.372,114.38,942600005.0
2006-08-04 22:28:00,114.38,114.385,114.373,114.385,117800001.0
2006-08-04 22:29:00,114.38,114.38,114.373,114.373,231599997.0
2006-08-04 22:30:00,114.38,114.38,114.377,114.378,216899998.0
2006-08-04 22:31:00,114.38,114.38,114.38,114.38,202000003.0
2006-08-04 22:32:00,114.379,114.379,114.372,114.376,282200000.0
2006-08-04 22:33:00,114.382,114.384,114.377,114.38,615600001.0
2006-08-04 22:34:00,114.372,114.377,114.362,114.365,927199999.0
2006-08-04 22:35:00,114.37,114.375,114.37,114.37,256900000.0
2006-08-04 22:36:00,114.37,114.387,114.366,114.386,668600002.0
2006-08-04 22:37:00,114.387,114.392,114.383,114.392,224300002.0
2006-08-04 22:38:00,114.403,114.403,114.396,114.396,212599998.0
2006-08-04 22:39:00,114.396,114.412,114.396,114.412,278199996.0
2006-08-04 22:40:00,114.417,114.423,114.412,114.413,822399999.0
2006-08-04 22:41:00,114.42,114.425,114.42,114.423,316599993.0
2006-08-04 22:42:00,114.421,114.43,114.421,114.425,120600001.0
2006-08-04 22:43:00,114.423,114.428,114.415,114.415,155100000.0
2006-08-04 22:44:00,114.415,114.425,114.415,114.42,345200001.0
2006-08-04 22:45:00,114.421,114.421,114.4,114.408,384600002.0
2006-08-04 22:46:00,114.412,114.421,114.412,114.417,352399999.0
2006-08-04 22:47:00,114.43,114.433,114.42,114.422,248999996.0
2006-08-04 22:48:00,114.421,114.423,114.405,114.405,451100006.0
2006-08-04 22:49:00,114.417,114.423,114.415,114.423,347200005.0
2006-08-04 22:50:00,114.419,114.425,114.41,114.41,502999998.0
2006-08-04 22:51:00,114.42,114.425,114.415,114.415,347800003.0
2006-08-04 22:52:00,114.413,114.426,114.413,114.415,460299999.0
2006-08-04 22:53:00,114.422,114.429,114.418,114.418,515600004.0
2006-08-04 22:54:00,114.417,114.425,114.415,114.425,158100000.0
2006-08-04 22:55:00,114.422,114.425,114.416,114.416,268500000.0
2006-08-04 22:56:00,114.415,114.42,114.41,114.41,307299995.0
2006-08-04 22:57:00,114.41,114.417,114.41,114.41,479600002.0
2006-08-04 22:58:00,114.41,114.422,114.407,114.42,190599998.0
2006-08-04 22:59:00,114.408,114.416,114.4,114.405,383800002.0
2006-08-06 23:00:00,113.795,113.818,113.795,113.81,227800000.0
2006-08-06 23:01:00,113.815,113.815,113.807,113.81,160200000.0
2006-08-06 23:02:00,113.815,113.815,113.81,113.81,168599999.0
2006-08-06 23:03:00,113.81,113.815,113.808,113.808,123699999.0
2006-08-06 23:04:00,113.815,113.817,113.807,113.807,267100000.0
2006-08-06 23:05:00,113.812,113.815,113.808,113.813,160499999.0
2006-08-06 23:06:00,113.815,113.815,113.807,113.807,59899999.0
2006-08-06 23:07:00,113.808,113.817,113.808,113.81,136900005.0
2006-08-06 23:08:00,113.81,113.815,113.808,113.808,393600005.0
2006-08-06 23:09:00,113.813,113.815,113.81,113.81,59100000.0
2006-08-06 23:10:00,113.81,113.815,113.81,113.81,199900000.0
2006-08-06 23:11:00,113.815,113.815,113.81,113.81,299799998.0
2006-08-06 23:12:00,113.808,113.815,113.805,113.815,180800002.0
2006-08-06 23:13:00,113.812,113.815,113.81,113.81,131099999.0
2006-08-06 23:14:00,113.808,113.815,113.808,113.81,186600003.0
2006-08-06 23:15:00,113.808,113.817,113.807,113.815,101899999.0
2006-08-06 23:16:00,113.807,113.815,113.807,113.808,143199998.0
2006-08-06 23:17:00,113.81,113.815,113.805,113.805,378199996.0
2006-08-06 23:18:00,113.81,113.817,113.807,113.81,170300002.0
2006-08-06 23:19:00,113.807,113.815,113.807,113.81,183899998.0
2006-08-06 23:20:00,113.81,113.815,113.81,113.813,252399996.0
2006-08-06 23:21:00,113.813,113.815,113.81,113.81,204800003.0
2006-08-06 23:22:00,113.81,113.815,113.807,113.81,165599997.0
2006-08-06 23:23:00,113.815,113.817,113.81,113.81,98300000.0
2006-08-06 23:24:00,113.805,113.81,113.805,113.81,101900002.0
2006-08-06 23:25:00,113.815,113.815,113.807,113.815,339099994.0
2006-08-06 23:26:00,113.808,113.815,113.808,113.815,159200002.0
2006-08-06 23:27:00,113.812,113.815,113.807,113.815,216099998.0
2006-08-06 23:28:00,113.81,113.815,113.807,113.81,243600001.0
2006-08-06 23:29:00,113.813,113.815,113.81,113.81,74300001.0
2006-08-06 23:30:00,113.813,113.815,113.81,113.815,40000000.0
2006-08-06 23:31:00,113.815,113.815,113.808,113.815,231199998.0
2006-08-06 23:32:00,113.807,113.815,113.807,113.815,252199999.0
2006-08-06 23:33:00,113.815,113.815,113.805,113.81,199099998.0
2006-08-06 23:34:00,113.812,113.817,113.807,113.817,224600004.0
2006-08-06 23:35:00,113.843,114.135,113.843,114.135,195900002.0
2006-08-06 23:36:00,114.165,114.17,114.16,114.167,356300007.0
2006-08-06 23:37:00,114.165,114.17,114.163,114.17,144100003.0
2006-08-06 23:38:00,114.165,114.17,114.163,114.165,157500000.0
2006-08-06 23:39:00,114.167,114.17,114.167,114.17,100299997.0
2006-08-06 23:40:00,114.168,114.182,114.165,114.165,202099996.0
2006-08-06 23:41:00,114.168,114.169,114.153,114.166,203700003.0
2006-08-06 23:42:00,114.167,114.167,114.15,114.154,124200002.0
2006-08-06 23:43:00,114.142,114.158,114.142,114.158,283200002.0
2006-08-06 23:44:00,114.069,114.105,113.915,114.105,278599994.0
2006-08-06 23:45:00,114.158,114.166,114.157,114.157,216499999.0
2006-08-06 23:46:00,114.164,114.164,114.158,114.159,334200003.0
2006-08-06 23:47:00,114.164,114.178,114.164,114.178,4800000.0
2006-08-06 23:48:00,114.184,114.184,114.17,114.176,368199999.0
2006-08-06 23:49:00,114.175,114.177,114.165,114.165,252499999.0
2006-08-06 23:50:00,114.161,114.17,114.161,114.167,70000000.0
2006-08-06 23:51:00,114.16,114.165,114.155,114.155,157399999.0
2006-08-06 23:52:00,114.165,114.165,114.157,114.157,164799997.0
2006-08-06 23:53:00,114.162,114.162,114.155,114.16,324999997.0
2006-08-06 23:54:00,114.165,114.168,114.158,114.158,48000000.0
2006-08-06 23:55:00,114.16,114.165,114.155,114.165,149000000.0
2006-08-06 23:56:00,114.17,114.172,114.164,114.165,250100006.0
2006-08-06 23:57:00,114.167,114.177,114.167,114.167,166299998.0
2006-08-06 23:58:00,114.175,114.182,114.167,114.167,132400001.0
2006-08-06 23:59:00,114.172,114.175,114.16,114.16,192500003.0
2006-08-07 00:00:00,114.171,114.19,114.17,114.185,194099998.0
2006-08-07 00:01:00,114.189,114.191,114.189,114.191,10900000.0
2006-08-07 00:02:00,114.189,114.192,114.184,114.187,203700000.0
2006-08-07 00:03:00,114.192,114.204,114.192,114.195,157000000.0
2006-08-07 00:04:00,114.19,114.21,114.185,114.207,259000004.0
2006-08-07 00:05:00,114.213,114.213,114.2,114.21,148200002.0
2006-08-07 00:06:00,114.2,114.212,114.2,114.212,143600002.0
2006-08-07 00:07:00,114.25,114.297,114.211,114.238,252100005.0
2006-08-07 00:08:00,114.245,114.245,114.235,114.237,133500002.0
2006-08-07 00:09:00,114.237,114.249,114.237,114.245,279600001.0
2006-08-07 00:10:00,114.244,114.244,114.228,114.237,188099997.0
2006-08-07 00:11:00,114.226,114.226,114.186,114.206,276999999.0
2006-08-07 00:12:00,114.206,114.208,114.204,114.207,114300001.0
2006-08-07 00:13:00,114.2,114.214,114.2,114.213,270599999.0
2006-08-07 00:14:00,114.215,114.215,114.207,114.21,273600000.0
2006-08-07 00:15:00,114.213,114.213,114.202,114.207,150099999.0
2006-08-07 00:16:00,114.204,114.216,114.203,114.203,210600004.0
2006-08-07 00:17:00,114.197,114.205,114.197,114.198,184999997.0
2006-08-07 00:18:00,114.207,114.213,114.204,114.21,192599997.0
2006-08-07 00:19:00,114.21,114.215,114.205,114.205,326100001.0
2006-08-07 00:20:00,114.207,114.214,114.197,114.208,282300003.0
2006-08-07 00:21:00,114.2,114.21,114.191,114.21,281300005.0
2006-08-07 00:22:00,114.207,114.21,114.199,114.21,210799999.0
2006-08-07 00:23:00,114.213,114.213,114.203,114.208,276200000.0
2006-08-07 00:24:00,114.207,114.215,114.205,114.21,337399996.0
2006-08-07 00:25:00,114.208,114.213,114.205,114.213,230499996.0
2006-08-07 00:26:00,114.215,114.215,114.21,114.21,144700004.0
2006-08-07 00:27:00,114.215,114.215,114.205,114.205,140300000.0
2006-08-07 00:28:00,114.213,114.215,114.208,114.215,90199997.0
2006-08-07 00:29:00,114.215,114.215,114.207,114.215,277400001.0
2006-08-07 00:30:00,114.215,114.215,114.205,114.215,177199996.0
2006-08-07 00:31:00,114.215,114.215,114.205,114.213,261300002.0
2006-08-07 00:32:00,114.215,114.215,114.205,114.205,190500003.0
2006-08-07 00:33:00,114.215,114.215,114.21,114.215,293700004.0
2006-08-07 00:34:00,114.215,114.215,114.215,114.215,122200001.0
2006-08-07 00:35:00,114.213,114.213,114.194,114.213,333500005.0
2006-08-07 00:36:00,114.215,114.215,114.21,114.21,138399998.0
2006-08-07 00:37:00,114.221,114.232,114.215,114.215,224899997.0
2006-08-07 00:38:00,114.217,114.228,114.217,114.221,180299998.0
2006-08-07 00:39:00,114.221,114.223,114.211,114.223,272500000.0
2006-08-07 00:40:00,114.22,114.229,114.215,114.222,236199998.0
2006-08-07 00:41:00,114.224,114.237,114.223,114.235,163100000.0
2006-08-07 00:42:00,114.234,114.241,114.225,114.225,421499993.0
2006-08-07 00:43:00,114.225,114.225,114.215,114.22,420599995.0
2006-08-07 00:44:00,114.217,114.225,114.215,114.218,258300005.0
2006-08-07 00:45:00,114.225,114.225,114.218,114.22,98600001.0
2006-08-07 00:46:00,114.225,114.225,114.215,114.22,301399994.0
2006-08-07 00:47:00,114.225,114.225,114.222,114.225,150599999.0
2006-08-07 00:48:00,114.225,114.225,114.22,114.22,180599999.0
2006-08-07 00:49:00,114.22,114.231,114.217,114.219,152800002.0
2006-08-07 00:50:00,114.219,114.219,114.211,114.211,79199997.0
2006-08-07 00:51:00,114.232,114.259,114.232,114.252,110599999.0
2006-08-07 00:52:00,114.243,114.261,114.231,114.231,482100010.0
2006-08-07 00:53:00,114.23,114.235,114.227,114.235,142700001.0
2006-08-07 00:54:00,114.24,114.243,114.239,114.239,178399994.0
2006-08-07 00:55:00,114.242,114.271,114.242,114.271,251400003.0
2006-08-07 00:56:00,114.268,114.271,114.248,114.255,384600006.0
2006-08-07 00:57:00,114.255,114.265,114.255,114.26,368300003.0
2006-08-07 00:58:00,114.262,114.262,114.253,114.253,170600002.0
2006-08-07 00:59:00,114.268,114.272,114.266,114.272,121799999.0
2006-08-07 01:00:00,114.267,114.273,114.267,114.272,202000000.0
2006-08-07 01:01:00,114.271,114.271,114.249,114.249,233599994.0
2006-08-07 01:02:00,114.242,114.245,114.235,114.236,249800000.0
2006-08-07 01:03:00,114.235,114.249,114.227,114.249,326499994.0
2006-08-07 01:04:00,114.25,114.25,114.242,114.25,175400001.0
2006-08-07 01:05:00,114.248,114.248,114.247,114.247,45500000.0
2006-08-07 01:06:00,114.242,114.242,114.226,114.231,219500003.0
2006-08-07 01:07:00,114.226,114.232,114.223,114.226,203899997.0
2006-08-07 01:08:00,114.222,114.222,114.207,114.213,202599997.0
2006-08-07 01:09:00,114.222,114.226,114.218,114.218,141099999.0
2006-08-07 01:10:00,114.217,114.221,114.214,114.215,402900003.0
2006-08-07 01:11:00,114.213,114.214,114.207,114.208,294600005.0
2006-08-07 01:12:00,114.2,114.204,114.197,114.201,264000006.0
2006-08-07 01:13:00,114.188,114.188,114.183,114.183,83600003.0
2006-08-07 01:14:00,114.181,114.186,114.172,114.172,258499997.0
2006-08-07 01:15:00,114.178,114.183,114.172,114.172,181700001.0
2006-08-07 01:16:00,114.168,114.168,114.147,114.154,287500002.0
2006-08-07 01:17:00,114.158,114.163,114.155,114.16,208300003.0
2006-08-07 01:18:00,114.165,114.169,114.163,114.167,264799995.0
2006-08-07 01:19:00,114.155,114.164,114.154,114.162,181199999.0
2006-08-07 01:20:00,114.162,114.166,114.157,114.157,278999999.0
2006-08-07 01:21:00,114.161,114.161,114.152,114.152,7700000.0
2006-08-07 01:22:00,114.151,114.159,114.151,114.155,395100001.0
2006-08-07 01:23:00,114.158,114.17,114.155,114.17,158399998.0
2006-08-07 01:24:00,114.177,114.2,114.177,114.2,183300001.0
2006-08-07 01:25:00,114.187,114.201,114.18,114.201,161199997.0
2006-08-07 01:26:00,114.196,114.196,114.171,114.174,303199999.0
2006-08-07 01:27:00,114.188,114.188,114.174,114.176,112900002.0
2006-08-07 01:28:00,114.155,114.185,114.152,114.185,248200000.0
2006-08-07 01:29:00,114.183,114.189,114.167,114.175,326699996.0
2006-08-07 01:30:00,114.164,114.169,114.164,114.165,100000003.0
2006-08-07 01:31:00,114.166,114.175,114.162,114.17,287500000.0
2006-08-07 01:32:00,114.165,114.172,114.159,114.172,266299998.0
2006-08-07 01:33:00,114.17,114.176,114.17,114.175,222099997.0
2006-08-07 01:34:00,114.171,114.182,114.167,114.175,414900001.0
2006-08-07 01:35:00,114.18,114.18,114.172,114.175,298100000.0
2006-08-07 01:36:00,114.172,114.172,114.163,114.165,163999999.0
2006-08-07 01:37:00,114.166,114.172,114.165,114.165,339300001.0
2006-08-07 01:38:00,114.169,114.17,114.159,114.17,219100002.0
2006-08-07 01:39:00,114.16,114.173,114.16,114.161,140900001.0
2006-08-07 01:40:00,114.163,114.163,114.157,114.159,206700002.0
2006-08-07 01:41:00,114.168,114.169,114.162,114.169,167800001.0
2006-08-07 01:42:00,114.166,114.17,114.161,114.17,147599998.0
2006-08-07 01:43:00,114.169,114.187,114.169,114.187,353299997.0
2006-08-07 01:44:00,114.186,114.2,114.182,114.2,399799994.0
2006-08-07 01:45:00,114.202,114.202,114.177,114.193,294799997.0
2006-08-07 01:46:00,114.184,114.192,114.184,114.19,346500000.0
2006-08-07 01:47:00,114.189,114.198,114.183,114.185,193100000.0
2006-08-07 01:48:00,114.193,114.195,114.188,114.192,299299998.0
2006-08-07 01:49:00,114.188,114.205,114.188,114.198,294500005.0
2006-08-07 01:50:00,114.2,114.203,114.199,114.2,203100001.0
2006-08-07 01:51:00,114.2,114.2,114.186,114.198,174600002.0
2006-08-07 01:52:00,114.202,114.202,114.177,114.177,245499998.0
2006-08-07 01:53:00,114.187,114.197,114.181,114.197,173000000.0
2006-08-07 01:54:00,114.194,114.203,114.191,114.202,118299997.0
2006-08-07 01:55:00,114.204,114.21,114.193,114.21,389399999.0
2006-08-07 01:56:00,114.205,114.21,114.203,114.205,282499996.0
2006-08-07 01:57:00,114.199,114.213,114.198,114.213,220699997.0
2006-08-07 01:58:00,114.218,114.225,114.215,114.22,191600002.0
2006-08-07 01:59:00,114.222,114.226,114.217,114.218,304900002.0
2006-08-07 02:00:00,114.221,114.236,114.22,114.236,112300002.0
2006-08-07 02:01:00,114.231,114.231,114.221,114.225,330099999.0
2006-08-07 02:02:00,114.222,114.238,114.222,114.238,268799998.0
2006-08-07 02:03:00,114.238,114.263,114.236,114.263,235000000.0
2006-08-07 02:04:00,114.265,114.267,114.256,114.263,79099999.0
2006-08-07 02:05:00,114.27,114.275,114.27,114.27,161500000.0
2006-08-07 02:06:00,114.279,114.292,114.278,114.289,31700000.0
2006-08-07 02:07:00,114.287,114.293,114.283,114.285,127800003.0
2006-08-07 02:08:00,114.289,114.299,114.288,114.292,191499999.0
2006-08-07 02:09:00,114.297,114.304,114.295,114.304,278300001.0
2006-08-07 02:10:00,114.297,114.306,114.286,114.306,312699995.0
2006-08-07 02:11:00,114.302,114.302,114.291,114.291,282699999.0
2006-08-07 02:12:00,114.296,114.303,114.295,114.303,214800000.0
2006-08-07 02:13:00,114.299,114.315,114.299,114.308,221600000.0
2006-08-07 02:14:00,114.31,114.313,114.305,114.305,228900001.0
2006-08-07 02:15:00,114.308,114.314,114.308,114.313,292300002.0
2006-08-07 02:16:00,114.32,114.32,114.31,114.315,227200001.0
2006-08-07 02:17:00,114.317,114.321,114.314,114.319,180099999.0
2006-08-07 02:18:00,114.314,114.332,114.314,114.326,328199997.0
2006-08-07 02:19:00,114.321,114.327,114.32,114.32,76899998.0
2006-08-07 02:20:00,114.318,114.33,114.316,114.327,265099998.0
2006-08-07 02:21:00,114.325,114.341,114.321,114.341,126399997.0
2006-08-07 02:22:00,114.34,114.344,114.334,114.344,171900000.0
2006-08-07 02:23:00,114.34,114.347,114.34,114.345,198300002.0
2006-08-07 02:24:00,114.35,114.35,114.336,114.339,268899998.0
2006-08-07 02:25:00,114.332,114.333,114.324,114.333,129599999.0
2006-08-07 02:26:00,114.339,114.359,114.339,114.35,202600004.0
2006-08-07 02:27:00,114.351,114.357,114.348,114.355,319300000.0
2006-08-07 02:28:00,114.344,114.352,114.343,114.343,89700002.0
2006-08-07 02:29:00,114.355,114.365,114.349,114.359,265800000.0
2006-08-07 02:30:00,114.361,114.361,114.333,114.34,285100004.0
2006-08-07 02:31:00,114.343,114.343,114.327,114.335,365000005.0
2006-08-07 02:32:00,114.337,114.342,114.333,114.34,133499998.0
2006-08-07 02:33:00,114.343,114.35,114.339,114.345,265599999.0
2006-08-07 02:34:00,114.35,114.353,114.346,114.347,216699998.0
2006-08-07 02:35:00,114.345,114.345,114.334,114.345,356000004.0
2006-08-07 02:36:00,114.342,114.343,114.336,114.343,288200000.0
2006-08-07 02:37:00,114.328,114.328,114.322,114.322,111699997.0
2006-08-07 02:38:00,114.31,114.319,114.304,114.315,177500000.0
2006-08-07 02:39:00,114.309,114.309,114.307,114.307,91699997.0
2006-08-07 02:40:00,114.31,114.31,114.301,114.301,217299999.0
2006-08-07 02:41:00,114.302,114.302,114.293,114.295,175400000.0
2006-08-07 02:42:00,114.292,114.302,114.288,114.298,109400000.0
2006-08-07 02:43:00,114.303,114.303,114.282,114.288,81200001.0
2006-08-07 02:44:00,114.29,114.303,114.29,114.303,188200005.0
2006-08-07 02:45:00,114.302,114.316,114.3,114.3,375699998.0
2006-08-07 02:46:00,114.305,114.312,114.304,114.312,245899999.0
2006-08-07 02:47:00,114.309,114.31,114.297,114.299,473799993.0
2006-08-07 02:48:00,114.297,114.299,114.286,114.29,282200004.0
2006-08-07 02:49:00,114.295,114.295,114.285,114.292,283700000.0
2006-08-07 02:50:00,114.288,114.295,114.285,114.295,148499997.0
2006-08-07 02:51:00,114.297,114.303,114.291,114.3,209600004.0
2006-08-07 02:52:00,114.312,114.333,114.312,114.327,218000002.0
2006-08-07 02:53:00,114.332,114.347,114.332,114.34,252399997.0
2006-08-07 02:54:00,114.322,114.337,114.322,114.334,141700001.0
2006-08-07 02:55:00,114.34,114.34,114.335,114.34,287700009.0
2006-08-07 02:56:00,114.333,114.333,114.322,114.333,269200002.0
2006-08-07 02:57:00,114.331,114.331,114.318,114.318,96900002.0
2006-08-07 02:58:00,114.327,114.33,114.32,114.32,407999999.0
2006-08-07 02:59:00,114.32,114.32,114.315,114.318,239399997.0
2006-08-07 03:00:00,114.315,114.316,114.315,114.315,246000000.0
2006-08-07 03:01:00,114.321,114.325,114.31,114.32,394800002.0
2006-08-07 03:02:00,114.32,114.321,114.317,114.317,204099999.0
2006-08-07 03:03:00,114.314,114.318,114.308,114.315,133300000.0
2006-08-07 03:04:00,114.31,114.323,114.31,114.32,406800000.0
2006-08-07 03:05:00,114.32,114.32,114.31,114.31,366900001.0
2006-08-07 03:06:00,114.323,114.326,114.318,114.322,288100003.0
2006-08-07 03:07:00,114.315,114.318,114.309,114.312,174399998.0
2006-08-07 03:08:00,114.31,114.322,114.31,114.314,390299998.0
2006-08-07 03:09:00,114.311,114.318,114.308,114.318,207600000.0
2006-08-07 03:10:00,114.318,114.319,114.308,114.319,155500002.0
2006-08-07 03:11:00,114.317,114.317,114.296,114.307,207899996.0
2006-08-07 03:12:00,114.301,114.301,114.299,114.299,8800000.0
2006-08-07 03:13:00,114.302,114.306,114.301,114.305,404100001.0
2006-08-07 03:14:00,114.301,114.31,114.301,114.301,113700001.0
2006-08-07 03:15:00,114.31,114.31,114.301,114.31,235100004.0
2006-08-07 03:16:00,114.302,114.31,114.302,114.31,165299996.0
2006-08-07 03:17:00,114.304,114.309,114.297,114.309,273400000.0
2006-08-07 03:18:00,114.31,114.31,114.303,114.303,366800000.0
2006-08-07 03:19:00,114.304,114.316,114.304,114.316,136000000.0
2006-08-07 03:20:00,114.325,114.33,114.323,114.325,263199995.0
2006-08-07 03:21:00,114.335,114.344,114.335,114.339,296100000.0
2006-08-07 03:22:00,114.342,114.348,114.339,114.348,137299999.0
2006-08-07 03:23:00,114.345,114.355,114.341,114.354,351100003.0
2006-08-07 03:24:00,114.358,114.36,114.348,114.352,228000006.0
2006-08-07 03:25:00,114.351,114.351,114.325,114.325,168199999.0
2006-08-07 03:26:00,114.342,114.348,114.339,114.345,174699997.0
2006-08-07 03:27:00,114.35,114.35,114.345,114.35,343100006.0
2006-08-07 03:28:00,114.35,114.35,114.343,114.35,368100002.0
2006-08-07 03:29:00,114.353,114.357,114.351,114.353,174899999.0
2006-08-07 03:30:00,114.348,114.36,114.348,114.352,258000004.0
2006-08-07 03:31:00,114.35,114.35,114.343,114.345,215400001.0
2006-08-07 03:32:00,114.345,114.351,114.343,114.345,353200003.0
2006-08-07 03:33:00,114.349,114.353,114.333,114.35,201100004.0
2006-08-07 03:34:00,114.362,114.367,114.357,114.357,276300002.0
2006-08-07 03:35:00,114.351,114.368,114.351,114.368,160300000.0
2006-08-07 03:36:00,114.362,114.376,114.357,114.376,217999998.0
2006-08-07 03:37:00,114.372,114.374,114.365,114.365,99399997.0
2006-08-07 03:38:00,114.373,114.381,114.369,114.375,221700007.0
2006-08-07 03:39:00,114.375,114.38,114.367,114.38,252899998.0
2006-08-07 03:40:00,114.379,114.381,114.366,114.372,216799998.0
2006-08-07 03:41:00,114.367,114.372,114.367,114.371,120400002.0
2006-08-07 03:42:00,114.363,114.363,114.35,114.357,124299999.0
2006-08-07 03:43:00,114.352,114.355,114.347,114.353,341300003.0
2006-08-07 03:44:00,114.353,114.353,114.332,114.347,133900004.0
2006-08-07 03:45:00,114.353,114.357,114.346,114.352,256500000.0
2006-08-07 03:46:00,114.345,114.347,114.34,114.343,190299999.0
2006-08-07 03:47:00,114.347,114.347,114.33,114.33,258900002.0
2006-08-07 03:48:00,114.334,114.353,114.334,114.353,175499999.0
2006-08-07 03:49:00,114.358,114.358,114.346,114.351,259300003.0
2006-08-07 03:50:00,114.358,114.358,114.345,114.349,111499999.0
2006-08-07 03:51:00,114.344,114.348,114.336,114.346,208799997.0
2006-08-07 03:52:00,114.345,114.35,114.339,114.341,321800002.0
2006-08-07 03:53:00,114.337,114.342,114.334,114.334,200399996.0
2006-08-07 03:54:00,114.328,114.34,114.322,114.34,131699999.0
2006-08-07 03:55:00,114.334,114.334,114.323,114.325,193599999.0
2006-08-07 03:56:00,114.333,114.337,114.331,114.333,62900000.0
2006-08-07 03:57:00,114.327,114.336,114.327,114.33,179000003.0
2006-08-07 03:58:00,114.323,114.337,114.323,114.337,97800000.0
2006-08-07 03:59:00,114.337,114.337,114.317,114.318,235100002.0
2006-08-07 04:00:00,114.326,114.337,114.326,114.332,149399996.0
2006-08-07 04:01:00,114.328,114.337,114.327,114.336,217199997.0
2006-08-07 04:02:00,114.335,114.34,114.335,114.34,47299998.0
2006-08-07 04:03:00,114.335,114.335,114.335,114.335,53300000.0
2006-08-07 04:04:00,114.34,114.34,114.33,114.34,264299997.0
2006-08-07 04:05:00,114.336,114.336,114.322,114.325,313800002.0
2006-08-07 04:06:00,114.331,114.338,114.327,114.338,254400003.0
2006-08-07 04:07:00,114.338,114.34,114.33,114.335,156999999.0
2006-08-07 04:08:00,114.334,114.339,114.328,114.339,151800002.0
2006-08-07 04:09:00,114.338,114.338,114.328,114.331,205800001.0
2006-08-07 04:10:00,114.335,114.337,114.329,114.334,217900001.0
2006-08-07 04:11:00,114.322,114.324,114.319,114.324,238299998.0
2006-08-07 04:12:00,114.33,114.332,114.325,114.332,309500002.0
2006-08-07 04:13:00,114.332,114.338,114.328,114.338,91600000.0
2006-08-07 04:14:00,114.34,114.34,114.335,114.34,352800008.0
2006-08-07 04:15:00,114.34,114.34,114.332,114.34,177399998.0
2006-08-07 04:16:00,114.335,114.34,114.335,114.337,191900006.0
2006-08-07 04:17:00,114.335,114.34,114.33,114.34,223199997.0
2006-08-07 04:18:00,114.336,114.35,114.336,114.349,320300003.0
2006-08-07 04:19:00,114.351,114.358,114.345,114.358,240400002.0
2006-08-07 04:20:00,114.355,114.36,114.355,114.358,207600003.0
2006-08-07 04:21:00,114.355,114.355,114.355,114.355,46700001.0
2006-08-07 04:22:00,114.36,114.36,114.355,114.355,234900001.0
2006-08-07 04:23:00,114.357,114.368,114.357,114.368,212999997.0
2006-08-07 04:24:00,114.364,114.378,114.364,114.378,312600006.0
2006-08-07 04:25:00,114.375,114.387,114.373,114.387,181800002.0
2006-08-07 04:26:00,114.382,114.396,114.381,114.396,232700000.0
2006-08-07 04:27:00,114.393,114.395,114.377,114.378,324800000.0
2006-08-07 04:28:00,114.38,114.386,114.374,114.374,135800000.0
2006-08-07 04:29:00,114.373,114.384,114.373,114.382,204600004.0
2006-08-07 04:30:00,114.373,114.379,114.365,114.365,288300007.0
2006-08-07 04:31:00,114.367,114.377,114.367,114.375,115199999.0
2006-08-07 04:32:00,114.372,114.376,114.368,114.37,294600000.0
2006-08-07 04:33:00,114.369,114.377,114.369,114.375,219899999.0
2006-08-07 04:34:00,114.367,114.374,114.367,114.372,320000000.0
2006-08-07 04:35:00,114.37,114.377,114.364,114.377,262900000.0
2006-08-07 04:36:00,114.365,114.375,114.361,114.375,162899998.0
2006-08-07 04:37:00,114.37,114.375,114.367,114.368,287799998.0
2006-08-07 04:38:00,114.374,114.374,114.369,114.371,327900004.0
2006-08-07 04:39:00,114.368,114.368,114.365,114.365,73000000.0
2006-08-07 04:40:00,114.37,114.37,114.365,114.365,31600000.0
2006-08-07 04:41:00,114.362,114.373,114.362,114.365,189500003.0
2006-08-07 04:42:00,114.372,114.379,114.369,114.373,139500005.0
2006-08-07 04:43:00,114.373,114.39,114.373,114.39,162999997.0
2006-08-07 04:44:00,114.393,114.393,114.381,114.385,248099998.0
2006-08-07 04:45:00,114.392,114.398,114.381,114.398,279900004.0
2006-08-07 04:46:00,114.398,114.398,114.392,114.393,243000001.0
2006-08-07 04:47:00,114.397,114.398,114.389,114.398,261599994.0
2006-08-07 04:48:00,114.398,114.398,114.385,114.395,140600000.0
2006-08-07 04:49:00,114.395,114.398,114.387,114.388,327700000.0
2006-08-07 04:50:00,114.385,114.397,114.385,114.391,179399999.0
2006-08-07 04:51:00,114.402,114.408,114.402,114.408,153000004.0
2006-08-07 04:52:00,114.41,114.41,114.395,114.395,99199997.0
2006-08-07 04:53:00,114.398,114.398,114.388,114.388,116600000.0
2006-08-07 04:54:00,114.401,114.405,114.396,114.405,224700000.0
2006-08-07 04:55:00,114.404,114.411,114.403,114.403,208599998.0
2006-08-07 04:56:00,114.402,114.41,114.402,114.405,213299995.0
2006-08-07 04:57:00,114.398,114.408,114.398,114.408,235099999.0
2006-08-07 04:58:00,114.408,114.413,114.408,114.413,44700001.0
2006-08-07 04:59:00,114.411,114.417,114.408,114.417,192699998.0
2006-08-07 05:00:00,114.417,114.417,114.401,114.405,218799998.0
2006-08-07 05:01:00,114.403,114.411,114.394,114.406,165000002.0
2006-08-07 05:02:00,114.405,114.413,114.405,114.411,183999999.0
2006-08-07 05:03:00,114.407,114.408,114.394,114.408,176300002.0
2006-08-07 05:04:00,114.407,114.407,114.395,114.4,232300006.0
2006-08-07 05:05:00,114.402,114.403,114.395,114.398,75399999.0
2006-08-07 05:06:00,114.403,114.41,114.396,114.397,318300003.0
2006-08-07 05:07:00,114.407,114.407,114.403,114.403,117799999.0
2006-08-07 05:08:00,114.406,114.409,114.395,114.407,218599994.0
2006-08-07 05:09:00,114.406,114.413,114.402,114.413,358700005.0
2006-08-07 05:10:00,114.413,114.413,114.403,114.405,249899998.0
2006-08-07 05:11:00,114.405,114.413,114.402,114.413,203300002.0
2006-08-07 05:12:00,114.411,114.416,114.398,114.405,390200006.0
2006-08-07 05:13:00,114.406,114.406,114.397,114.403,102700001.0
2006-08-07 05:14:00,114.401,114.405,114.401,114.405,165900002.0
2006-08-07 05:15:00,114.396,114.403,114.396,114.403,219200002.0
2006-08-07 05:16:00,114.405,114.41,114.4,114.41,369300005.0
2006-08-07 05:17:00,114.407,114.407,114.395,114.405,312600003.0
2006-08-07 05:18:00,114.398,114.407,114.398,114.401,243299998.0
2006-08-07 05:19:00,114.392,114.407,114.392,114.398,319600006.0
2006-08-07 05:20:00,114.407,114.408,114.397,114.408,170300001.0
2006-08-07 05:21:00,114.408,114.41,114.403,114.41,237299998.0
2006-08-07 05:22:00,114.403,114.407,114.397,114.399,204200001.0
2006-08-07 05:23:00,114.391,114.399,114.388,114.396,229400001.0
2006-08-07 05:24:00,114.4,114.405,114.395,114.405,270399997.0
2006-08-07 05:25:00,114.403,114.409,114.394,114.402,295599993.0
2006-08-07 05:26:00,114.388,114.406,114.388,114.397,271799998.0
2006-08-07 05:27:00,114.402,114.402,114.399,114.399,74799999.0
2006-08-07 05:28:00,114.405,114.411,114.402,114.407,179900005.0
2006-08-07 05:29:00,114.401,114.401,114.397,114.397,50700000.0
2006-08-07 05:30:00,114.401,114.405,114.397,114.405,135700000.0
2006-08-07 05:31:00,114.4,114.409,114.4,114.405,339200003.0
2006-08-07 05:32:00,114.403,114.41,114.403,114.41,299300002.0
2006-08-07 05:33:00,114.41,114.41,114.4,114.405,246199998.0
2006-08-07 05:34:00,114.4,114.408,114.4,114.404,317999997.0
2006-08-07 05:35:00,114.41,114.411,114.4,114.4,232100001.0
2006-08-07 05:36:00,114.398,114.398,114.38,114.38,108399998.0
2006-08-07 05:37:00,114.381,114.392,114.381,114.392,219000001.0
2006-08-07 05:38:00,114.398,114.402,114.392,114.398,276099999.0
2006-08-07 05:39:00,114.392,114.395,114.39,114.395,71000000.0
2006-08-07 05:40:00,114.397,114.404,114.389,114.404,203700001.0
2006-08-07 05:41:00,114.403,114.407,114.396,114.4,341000006.0
2006-08-07 05:42:00,114.4,114.401,114.393,114.395,168900003.0
2006-08-07 05:43:00,114.401,114.408,114.401,114.408,196800003.0
2006-08-07 05:44:00,114.409,114.424,114.409,114.422,394799998.0
2006-08-07 05:45:00,114.429,114.44,114.419,114.44,230099996.0
2006-08-07 05:46:00,114.448,114.451,114.432,114.447,336499998.0
2006-08-07 05:47:00,114.446,114.457,114.446,114.455,226000001.0
2006-08-07 05:48:00,114.454,114.458,114.451,114.458,127899999.0
2006-08-07 05:49:00,114.468,114.5,114.468,114.486,238299995.0
2006-08-07 05:50:00,114.492,114.507,114.492,114.507,236199996.0
2006-08-07 05:51:00,114.508,114.508,114.492,114.492,152300002.0
2006-08-07 05:52:00,114.49,114.495,114.49,114.493,86900001.0
2006-08-07 05:53:00,114.492,114.504,114.49,114.492,228200002.0
2006-08-07 05:54:00,114.49,114.508,114.488,114.508,389400001.0
2006-08-07 05:55:00,114.509,114.518,114.504,114.511,326399995.0
2006-08-07 05:56:00,114.512,114.513,114.503,114.507,124100001.0
2006-08-07 05:57:00,114.505,114.512,114.505,114.51,185500001.0
2006-08-07 05:58:00,114.514,114.515,114.505,114.507,363600004.0
2006-08-07 05:59:00,114.517,114.524,114.517,114.52,85900002.0
2006-08-07 06:00:00,114.513,114.524,114.512,114.522,144200000.0
2006-08-07 06:01:00,114.522,114.526,114.522,114.526,200299998.0
2006-08-07 06:02:00,114.528,114.528,114.51,114.513,164400001.0
2006-08-07 06:03:00,114.505,114.51,114.505,114.51,236700002.0
2006-08-07 06:04:00,114.5,114.507,114.497,114.503,213299995.0
2006-08-07 06:05:00,114.507,114.507,114.496,114.503,165599998.0
2006-08-07 06:06:00,114.507,114.507,114.496,114.5,363599999.0
2006-08-07 06:07:00,114.497,114.499,114.497,114.499,74200001.0
2006-08-07 06:08:00,114.51,114.51,114.502,114.51,212800001.0
2006-08-07 06:09:00,114.513,114.517,114.513,114.516,152300002.0
2006-08-07 06:10:00,114.515,114.521,114.511,114.518,85499999.0
2006-08-07 06:11:00,114.514,114.526,114.514,114.526,354199999.0
2006-08-07 06:12:00,114.518,114.53,114.517,114.53,207400001.0
2006-08-07 06:13:00,114.525,114.525,114.517,114.524,233500002.0
2006-08-07 06:14:00,114.524,114.529,114.521,114.521,358500003.0
2006-08-07 06:15:00,114.52,114.524,114.516,114.522,134099999.0
2006-08-07 06:16:00,114.53,114.53,114.522,114.53,308400001.0
2006-08-07 06:17:00,114.532,114.541,114.53,114.53,245499995.0
2006-08-07 06:18:00,114.533,114.537,114.533,114.534,143500001.0
2006-08-07 06:19:00,114.539,114.544,114.539,114.544,117700001.0
2006-08-07 06:20:00,114.543,114.551,114.543,114.547,267999999.0
2006-08-07 06:21:00,114.543,114.548,114.539,114.542,241300001.0
2006-08-07 06:22:00,114.534,114.541,114.528,114.534,322900002.0
2006-08-07 06:23:00,114.536,114.536,114.52,114.523,82500000.0
2006-08-07 06:24:00,114.515,114.527,114.515,114.527,198399998.0
2006-08-07 06:25:00,114.529,114.529,114.518,114.523,510099999.0
2006-08-07 06:26:00,114.522,114.532,114.52,114.525,224000002.0
2006-08-07 06:27:00,114.53,114.53,114.517,114.525,296899999.0
2006-08-07 06:28:00,114.522,114.531,114.522,114.525,103399999.0
2006-08-07 06:29:00,114.52,114.528,114.519,114.52,167499998.0
2006-08-07 06:30:00,114.522,114.526,114.519,114.525,243900001.0
2006-08-07 06:31:00,114.518,114.527,114.518,114.521,210000003.0
2006-08-07 06:32:00,114.524,114.525,114.511,114.525,205800000.0
2006-08-07 06:33:00,114.526,114.527,114.515,114.52,224000000.0
2006-08-07 06:34:00,114.518,114.524,114.512,114.516,308000002.0
2006-08-07 06:35:00,114.521,114.525,114.516,114.52,286800000.0
2006-08-07 06:36:00,114.52,114.52,114.518,114.518,99000000.0
2006-08-07 06:37:00,114.518,114.527,114.518,114.526,269000003.0
2006-08-07 06:38:00,114.519,114.528,114.515,114.52,267099998.0
2006-08-07 06:39:00,114.524,114.527,114.52,114.52,252199999.0
2006-08-07 06:40:00,114.525,114.525,114.518,114.525,41600000.0
2006-08-07 06:41:00,114.524,114.528,114.522,114.524,190099998.0
2006-08-07 06:42:00,114.527,114.537,114.527,114.532,292200003.0
2006-08-07 06:43:00,114.53,114.53,114.525,114.528,110600001.0
2006-08-07 06:44:00,114.529,114.534,114.522,114.531,130300003.0
2006-08-07 06:45:00,114.53,114.543,114.523,114.523,308900000.0
2006-08-07 06:46:00,114.53,114.532,114.525,114.532,228899996.0
2006-08-07 06:47:00,114.522,114.53,114.522,114.527,139799998.0
2006-08-07 06:48:00,114.533,114.54,114.53,114.533,154700000.0
2006-08-07 06:49:00,114.532,114.534,114.523,114.534,171699997.0
2006-08-07 06:50:00,114.54,114.54,114.535,114.54,259200004.0
2006-08-07 06:51:00,114.538,114.538,114.528,114.53,205099999.0
2006-08-07 06:52:00,114.54,114.54,114.528,114.536,335300003.0
2006-08-07 06:53:00,114.53,114.534,114.522,114.533,248599996.0
2006-08-07 06:54:00,114.538,114.538,114.533,114.538,219799999.0
2006-08-07 06:55:00,114.535,114.539,114.533,114.536,187499997.0
2006-08-07 06:56:00,114.536,114.539,114.531,114.535,242600002.0
2006-08-07 06:57:00,114.534,114.534,114.508,114.508,170000000.0
2006-08-07 06:58:00,114.503,114.506,114.5,114.501,149300000.0
2006-08-07 06:59:00,114.507,114.522,114.502,114.522,258300001.0
2006-08-07 07:00:00,114.517,114.517,114.481,114.496,322299995.0
2006-08-07 07:01:00,114.488,114.491,114.479,114.483,148000000.0
2006-08-07 07:02:00,114.476,114.476,114.458,114.469,251299998.0
2006-08-07 07:03:00,114.468,114.468,114.455,114.455,265600000.0
2006-08-07 07:04:00,114.459,114.459,114.452,114.455,236500003.0
2006-08-07 07:05:00,114.457,114.47,114.457,114.469,137900002.0
2006-08-07 07:06:00,114.463,114.472,114.461,114.468,109900000.0
2006-08-07 07:07:00,114.474,114.474,114.457,114.465,188000001.0
2006-08-07 07:08:00,114.455,114.469,114.455,114.468,284899997.0
2006-08-07 07:09:00,114.469,114.469,114.461,114.463,332999999.0
2006-08-07 07:10:00,114.462,114.47,114.462,114.462,88699998.0
2006-08-07 07:11:00,114.47,114.47,114.46,114.465,203500001.0
2006-08-07 07:12:00,114.467,114.467,114.459,114.466,71500000.0
2006-08-07 07:13:00,114.467,114.47,114.462,114.47,185099998.0
2006-08-07 07:14:00,114.472,114.476,114.472,114.472,185500004.0
2006-08-07 07:15:00,114.478,114.484,114.475,114.484,258500003.0
2006-08-07 07:16:00,114.472,114.472,114.471,114.471,69299999.0
2006-08-07 07:17:00,114.476,114.478,114.473,114.477,260999997.0
2006-08-07 07:18:00,114.48,114.48,114.472,114.475,167599998.0
2006-08-07 07:19:00,114.475,114.48,114.475,114.48,243999998.0
2006-08-07 07:20:00,114.484,114.507,114.484,114.507,208900003.0
2006-08-07 07:21:00,114.512,114.527,114.51,114.527,206000002.0
2006-08-07 07:22:00,114.526,114.538,114.525,114.538,124300001.0
2006-08-07 07:23:00,114.531,114.531,114.527,114.53,272499997.0
2006-08-07 07:24:00,114.526,114.534,114.52,114.521,194100001.0
2006-08-07 07:25:00,114.519,114.529,114.519,114.523,246799998.0
2006-08-07 07:26:00,114.516,114.527,114.515,114.522,316400002.0
2006-08-07 07:27:00,114.523,114.526,114.512,114.513,279399995.0
2006-08-07 07:28:00,114.52,114.52,114.515,114.52,292600002.0
2006-08-07 07:29:00,114.521,114.527,114.509,114.527,290399994.0
2006-08-07 07:30:00,114.524,114.528,114.521,114.521,170499999.0
2006-08-07 07:31:00,114.53,114.53,114.52,114.53,192999999.0
2006-08-07 07:32:00,114.524,114.53,114.521,114.53,277200001.0
2006-08-07 07:33:00,114.528,114.528,114.519,114.523,109299999.0
2006-08-07 07:34:00,114.522,114.53,114.518,114.53,273699995.0
2006-08-07 07:35:00,114.522,114.53,114.522,114.525,165500003.0
2006-08-07 07:36:00,114.528,114.528,114.515,114.522,163000000.0
2006-08-07 07:37:00,114.515,114.524,114.513,114.524,218600003.0
2006-08-07 07:38:00,114.517,114.517,114.507,114.515,280100001.0
2006-08-07 07:39:00,114.508,114.517,114.508,114.511,357900003.0
2006-08-07 07:40:00,114.513,114.518,114.505,114.505,152100002.0
2006-08-07 07:41:00,114.509,114.517,114.509,114.515,229599997.0
2006-08-07 07:42:00,114.513,114.52,114.513,114.519,51899998.0
2006-08-07 07:43:00,114.527,114.527,114.516,114.525,175800003.0
2006-08-07 07:44:00,114.52,114.521,114.509,114.513,272400000.0
2006-08-07 07:45:00,114.51,114.522,114.509,114.522,184700001.0
2006-08-07 07:46:00,114.526,114.527,114.518,114.519,253000000.0
2006-08-07 07:47:00,114.516,114.526,114.516,114.523,242599998.0
2006-08-07 07:48:00,114.524,114.526,114.514,114.514,251899995.0
2006-08-07 07:49:00,114.523,114.527,114.521,114.527,171600004.0
2006-08-07 07:50:00,114.527,114.537,114.527,114.53,184500003.0
2006-08-07 07:51:00,114.528,114.538,114.528,114.536,251400003.0
2006-08-07 07:52:00,114.529,114.536,114.526,114.535,214100001.0
2006-08-07 07:53:00,114.537,114.539,114.534,114.535,282100000.0
2006-08-07 07:54:00,114.533,114.537,114.523,114.53,337100005.0
2006-08-07 07:55:00,114.533,114.54,114.531,114.535,282200004.0
2006-08-07 07:56:00,114.54,114.551,114.536,114.548,246300001.0
2006-08-07 07:57:00,114.558,114.558,114.536,114.543,238099998.0
2006-08-07 07:58:00,114.539,114.548,114.536,114.548,169300004.0
2006-08-07 07:59:00,114.547,114.547,114.539,114.542,174399999.0
2006-08-07 08:00:00,114.534,114.534,114.531,114.531,83200002.0
2006-08-07 08:01:00,114.532,114.537,114.525,114.53,456399994.0
2006-08-07 08:02:00,114.537,114.542,114.531,114.537,218399995.0
2006-08-07 08:03:00,114.537,114.549,114.537,114.549,231100003.0
2006-08-07 08:04:00,114.55,114.559,114.542,114.557,249899998.0
2006-08-07 08:05:00,114.564,114.564,114.544,114.544,252699998.0
2006-08-07 08:06:00,114.551,114.565,114.551,114.556,200200000.0
2006-08-07 08:07:00,114.558,114.558,114.55,114.55,240199999.0
2006-08-07 08:08:00,114.561,114.562,114.559,114.56,301700004.0
2006-08-07 08:09:00,114.563,114.563,114.549,114.562,231200004.0
2006-08-07 08:10:00,114.56,114.565,114.557,114.56,185900002.0
2006-08-07 08:11:00,114.565,114.565,114.557,114.557,109100000.0
2006-08-07 08:12:00,114.56,114.565,114.555,114.565,340400001.0
2006-08-07 08:13:00,114.557,114.568,114.557,114.568,93300000.0
2006-08-07 08:14:00,114.565,114.568,114.561,114.561,184700004.0
2006-08-07 08:15:00,114.567,114.568,114.563,114.564,152599998.0
2006-08-07 08:16:00,114.56,114.56,114.545,114.546,213700000.0
2006-08-07 08:17:00,114.542,114.545,114.534,114.534,157900002.0
2006-08-07 08:18:00,114.543,114.552,114.541,114.547,284799998.0
2006-08-07 08:19:00,114.537,114.538,114.535,114.536,281700001.0
2006-08-07 08:20:00,114.533,114.55,114.533,114.55,276900007.0
2006-08-07 08:21:00,114.555,114.558,114.553,114.557,231800000.0
2006-08-07 08:22:00,114.558,114.558,114.55,114.55,87000001.0
2006-08-07 08:23:00,114.546,114.546,114.533,114.54,184900004.0
2006-08-07 08:24:00,114.539,114.556,114.534,114.552,422500003.0
2006-08-07 08:25:00,114.558,114.565,114.545,114.559,177700003.0
2006-08-07 08:26:00,114.564,114.567,114.56,114.56,247299999.0
2006-08-07 08:27:00,114.562,114.564,114.555,114.564,201500000.0
2006-08-07 08:28:00,114.557,114.565,114.555,114.56,131599997.0
2006-08-07 08:29:00,114.56,114.56,114.551,114.557,196000002.0
2006-08-07 08:30:00,114.561,114.571,114.561,114.568,89199999.0
2006-08-07 08:31:00,114.573,114.576,114.568,114.569,326500004.0
2006-08-07 08:32:00,114.57,114.572,114.565,114.569,237999997.0
2006-08-07 08:33:00,114.576,114.576,114.559,114.563,359799992.0
2006-08-07 08:34:00,114.57,114.57,114.554,114.556,236900001.0
2006-08-07 08:35:00,114.567,114.568,114.565,114.565,166100003.0
2006-08-07 08:36:00,114.56,114.565,114.56,114.56,280499997.0
2006-08-07 08:37:00,114.565,114.565,114.557,114.56,106200002.0
2006-08-07 08:38:00,114.56,114.567,114.56,114.567,85600002.0
2006-08-07 08:39:00,114.565,114.57,114.565,114.565,107299998.0
2006-08-07 08:40:00,114.57,114.57,114.562,114.57,154299999.0
2006-08-07 08:41:00,114.573,114.573,114.563,114.565,245400004.0
2006-08-07 08:42:00,114.567,114.567,114.557,114.56,165200005.0
2006-08-07 08:43:00,114.565,114.565,114.558,114.565,279999997.0
2006-08-07 08:44:00,114.56,114.565,114.56,114.56,280400002.0
2006-08-07 08:45:00,114.558,114.567,114.558,114.563,363999996.0
2006-08-07 08:46:00,114.555,114.555,114.549,114.553,176900003.0
2006-08-07 08:47:00,114.555,114.568,114.555,114.563,399300000.0
2006-08-07 08:48:00,114.561,114.577,114.561,114.574,221500000.0
2006-08-07 08:49:00,114.576,114.577,114.567,114.57,159599999.0
2006-08-07 08:50:00,114.575,114.602,114.575,114.592,318100003.0
2006-08-07 08:51:00,114.594,114.601,114.564,114.564,104500001.0
2006-08-07 08:52:00,114.567,114.58,114.561,114.577,294500001.0
2006-08-07 08:53:00,114.579,114.606,114.579,114.6,237799997.0
2006-08-07 08:54:00,114.605,114.605,114.592,114.6,213500000.0
2006-08-07 08:55:00,114.592,114.598,114.585,114.591,170600004.0
2006-08-07 08:56:00,114.602,114.612,114.598,114.609,82800000.0
2006-08-07 08:57:00,114.62,114.649,114.62,114.649,172100001.0
2006-08-07 08:58:00,114.662,114.675,114.644,114.651,161800000.0
2006-08-07 08:59:00,114.658,114.667,114.658,114.66,223499998.0
2006-08-07 09:00:00,114.671,114.698,114.671,114.688,317599996.0
2006-08-07 09:01:00,114.702,114.712,114.694,114.699,248300005.0
2006-08-07 09:02:00,114.708,114.709,114.681,114.681,172800001.0
2006-08-07 09:03:00,114.667,114.667,114.631,114.631,74800000.0
2006-08-07 09:04:00,114.638,114.638,114.627,114.633,197199998.0
2006-08-07 09:05:00,114.647,114.687,114.647,114.687,138200005.0
2006-08-07 09:06:00,114.693,114.703,114.693,114.697,219100002.0
2006-08-07 09:07:00,114.688,114.688,114.673,114.674,200800004.0
2006-08-07 09:08:00,114.684,114.693,114.672,114.685,253400001.0
2006-08-07 09:09:00,114.69,114.695,114.678,114.695,336699998.0
2006-08-07 09:10:00,114.69,114.698,114.684,114.684,424300003.0
2006-08-07 09:11:00,114.683,114.686,114.662,114.662,258100002.0
2006-08-07 09:12:00,114.651,114.666,114.651,114.661,184899999.0
2006-08-07 09:13:00,114.656,114.656,114.639,114.642,269300005.0
2006-08-07 09:14:00,114.645,114.65,114.641,114.641,195300000.0
2006-08-07 09:15:00,114.649,114.676,114.649,114.67,293600002.0
2006-08-07 09:16:00,114.658,114.67,114.657,114.67,140000000.0
2006-08-07 09:17:00,114.668,114.669,114.662,114.669,94799999.0
2006-08-07 09:18:00,114.668,114.668,114.655,114.655,294499997.0
2006-08-07 09:19:00,114.653,114.657,114.649,114.653,188399996.0
2006-08-07 09:20:00,114.653,114.655,114.648,114.653,68700000.0
2006-08-07 09:21:00,114.658,114.658,114.642,114.642,283200001.0
2006-08-07 09:22:00,114.646,114.676,114.646,114.669,275100000.0
2006-08-07 09:23:00,114.67,114.673,114.657,114.657,188400005.0
2006-08-07 09:24:00,114.662,114.664,114.653,114.653,155300004.0
2006-08-07 09:25:00,114.658,114.667,114.658,114.663,266299999.0
2006-08-07 09:26:00,114.667,114.667,114.65,114.65,127299997.0
2006-08-07 09:27:00,114.656,114.671,114.656,114.665,315599999.0
2006-08-07 09:28:00,114.667,114.672,114.665,114.665,226899996.0
2006-08-07 09:29:00,114.661,114.667,114.659,114.667,93199998.0
2006-08-07 09:30:00,114.672,114.676,114.659,114.665,142500000.0
2006-08-07 09:31:00,114.678,114.698,114.678,114.691,218200003.0
2006-08-07 09:32:00,114.696,114.703,114.687,114.695,197399998.0
2006-08-07 09:33:00,114.698,114.715,114.698,114.715,296900002.0
2006-08-07 09:34:00,114.715,114.728,114.711,114.721,453900012.0
2006-08-07 09:35:00,114.725,114.728,114.721,114.725,209700002.0
2006-08-07 09:36:00,114.734,114.742,114.728,114.742,268600002.0
2006-08-07 09:37:00,114.751,114.755,114.722,114.722,186799999.0
2006-08-07 09:38:00,114.715,114.715,114.688,114.697,311800000.0
2006-08-07 09:39:00,114.691,114.705,114.691,114.705,230400003.0
2006-08-07 09:40:00,114.704,114.704,114.678,114.678,253200001.0
2006-08-07 09:41:00,114.674,114.674,114.654,114.654,236599999.0
2006-08-07 09:42:00,114.649,114.653,114.648,114.653,89200000.0
2006-08-07 09:43:00,114.653,114.653,114.631,114.64,93799999.0
2006-08-07 09:44:00,114.647,114.654,114.636,114.636,185699999.0
2006-08-07 09:45:00,114.637,114.645,114.636,114.645,37400000.0
2006-08-07 09:46:00,114.646,114.646,114.638,114.643,112199999.0
2006-08-07 09:47:00,114.641,114.648,114.641,114.648,200000003.0
2006-08-07 09:48:00,114.643,114.656,114.643,114.656,277400002.0
2006-08-07 09:49:00,114.65,114.664,114.649,114.653,285900004.0
2006-08-07 09:50:00,114.647,114.661,114.647,114.654,203499995.0
2006-08-07 09:51:00,114.647,114.652,114.638,114.652,210799997.0
2006-08-07 09:52:00,114.654,114.659,114.649,114.654,110500002.0
2006-08-07 09:53:00,114.653,114.656,114.651,114.652,208100000.0
2006-08-07 09:54:00,114.638,114.638,114.621,114.621,135200001.0
2006-08-07 09:55:00,114.634,114.641,114.634,114.635,232500000.0
2006-08-07 09:56:00,114.64,114.642,114.625,114.625,154099998.0
2006-08-07 09:57:00,114.616,114.621,114.598,114.6,111099999.0
2006-08-07 09:58:00,114.588,114.591,114.572,114.581,269900002.0
2006-08-07 09:59:00,114.578,114.584,114.568,114.579,278600002.0
2006-08-07 10:00:00,114.574,114.576,114.563,114.565,301200007.0
2006-08-07 10:01:00,114.567,114.567,114.558,114.56,311100004.0
2006-08-07 10:02:00,114.568,114.587,114.565,114.587,187199999.0
2006-08-07 10:03:00,114.598,114.598,114.584,114.589,190300002.0
2006-08-07 10:04:00,114.59,114.596,114.583,114.583,182300008.0
2006-08-07 10:05:00,114.583,114.583,114.571,114.58,263099999.0
2006-08-07 10:06:00,114.581,114.605,114.575,114.605,111899999.0
2006-08-07 10:07:00,114.618,114.643,114.614,114.643,345900003.0
2006-08-07 10:08:00,114.643,114.644,114.633,114.643,235500002.0
2006-08-07 10:09:00,114.654,114.657,114.644,114.644,327699999.0
2006-08-07 10:10:00,114.643,114.651,114.633,114.633,368099996.0
2006-08-07 10:11:00,114.635,114.635,114.613,114.613,91300003.0
2006-08-07 10:12:00,114.61,114.616,114.585,114.585,194699998.0
2006-08-07 10:13:00,114.577,114.577,114.571,114.575,373300004.0
2006-08-07 10:14:00,114.572,114.577,114.548,114.565,238500000.0
2006-08-07 10:15:00,114.565,114.572,114.559,114.563,312099997.0
2006-08-07 10:16:00,114.569,114.576,114.548,114.561,356499997.0
2006-08-07 10:17:00,114.561,114.564,114.557,114.564,400900002.0
2006-08-07 10:18:00,114.568,114.581,114.564,114.571,407999994.0
2006-08-07 10:19:00,114.57,114.594,114.57,114.581,307000004.0
2006-08-07 10:20:00,114.588,114.588,114.574,114.575,372199999.0
2006-08-07 10:21:00,114.567,114.579,114.564,114.575,272500002.0
2006-08-07 10:22:00,114.57,114.598,114.57,114.597,273200004.0
2006-08-07 10:23:00,114.602,114.622,114.602,114.622,179200002.0
2006-08-07 10:24:00,114.617,114.617,114.604,114.61,125399999.0
2006-08-07 10:25:00,114.615,114.626,114.61,114.626,266000002.0
2006-08-07 10:26:00,114.628,114.633,114.626,114.633,79600000.0
2006-08-07 10:27:00,114.64,114.652,114.64,114.65,186699998.0
2006-08-07 10:28:00,114.653,114.653,114.64,114.648,217199997.0
2006-08-07 10:29:00,114.64,114.648,114.639,114.639,200899999.0
2006-08-07 10:30:00,114.645,114.665,114.645,114.646,185300005.0
2006-08-07 10:31:00,114.653,114.658,114.649,114.652,280700002.0
2006-08-07 10:32:00,114.649,114.653,114.645,114.65,213300001.0
2006-08-07 10:33:00,114.643,114.651,114.642,114.643,211099998.0
2006-08-07 10:34:00,114.646,114.654,114.646,114.653,133699998.0
2006-08-07 10:35:00,114.655,114.66,114.65,114.66,68500000.0
2006-08-07 10:36:00,114.658,114.663,114.656,114.656,138700002.0
2006-08-07 10:37:00,114.664,114.664,114.652,114.663,221699999.0
2006-08-07 10:38:00,114.668,114.672,114.663,114.668,221200003.0
2006-08-07 10:39:00,114.672,114.678,114.669,114.678,177799998.0
2006-08-07 10:40:00,114.682,114.683,114.682,114.683,111000000.0
2006-08-07 10:41:00,114.681,114.681,114.675,114.679,146899998.0
2006-08-07 10:42:00,114.687,114.691,114.677,114.682,196199999.0
2006-08-07 10:43:00,114.683,114.696,114.683,114.692,127699999.0
2006-08-07 10:44:00,114.698,114.706,114.692,114.692,379800004.0
2006-08-07 10:45:00,114.693,114.7,114.69,114.69,196099997.0
2006-08-07 10:46:00,114.697,114.698,114.684,114.685,257800001.0
2006-08-07 10:47:00,114.69,114.691,114.677,114.677,172500001.0
2006-08-07 10:48:00,114.685,114.698,114.685,114.698,83599998.0
2006-08-07 10:49:00,114.698,114.703,114.691,114.703,211799999.0
2006-08-07 10:50:00,114.711,114.75,114.711,114.75,290800003.0
2006-08-07 10:51:00,114.754,114.755,114.72,114.72,154500000.0
2006-08-07 10:52:00,114.718,114.726,114.717,114.72,330400003.0
2006-08-07 10:53:00,114.715,114.717,114.693,114.693,132199998.0
2006-08-07 10:54:00,114.688,114.699,114.688,114.695,285100002.0
2006-08-07 10:55:00,114.695,114.7,114.692,114.692,237199993.0
2006-08-07 10:56:00,114.697,114.706,114.697,114.7,252099997.0
2006-08-07 10:57:00,114.697,114.704,114.697,114.699,288200002.0
2006-08-07 10:58:00,114.7,114.7,114.689,114.694,242399993.0
2006-08-07 10:59:00,114.703,114.71,114.702,114.702,80100000.0
2006-08-07 11:00:00,114.703,114.721,114.703,114.713,182999995.0
2006-08-07 11:01:00,114.711,114.716,114.703,114.703,356200004.0
2006-08-07 11:02:00,114.703,114.726,114.701,114.726,273000001.0
2006-08-07 11:03:00,114.73,114.73,114.73,114.73,128900004.0
2006-08-07 11:04:00,114.728,114.735,114.721,114.727,352999996.0
2006-08-07 11:05:00,114.719,114.723,114.706,114.706,286500002.0
2006-08-07 11:06:00,114.71,114.711,114.704,114.704,253699998.0
2006-08-07 11:07:00,114.7,114.721,114.7,114.721,177800003.0
2006-08-07 11:08:00,114.728,114.742,114.728,114.734,237200000.0
2006-08-07 11:09:00,114.727,114.727,114.697,114.699,266000003.0
2006-08-07 11:10:00,114.697,114.71,114.686,114.71,122700002.0
2006-08-07 11:11:00,114.716,114.72,114.712,114.72,218699997.0
2006-08-07 11:12:00,114.72,114.722,114.71,114.72,406200006.0
2006-08-07 11:13:00,114.717,114.721,114.711,114.721,328300009.0
2006-08-07 11:14:00,114.718,114.728,114.712,114.728,226400004.0
2006-08-07 11:15:00,114.724,114.741,114.724,114.741,132499998.0
2006-08-07 11:16:00,114.736,114.737,114.728,114.728,73999997.0
2006-08-07 11:17:00,114.725,114.725,114.714,114.72,85399999.0
2006-08-07 11:18:00,114.721,114.728,114.718,114.728,156599999.0
2006-08-07 11:19:00,114.722,114.73,114.72,114.725,222100001.0
2006-08-07 11:20:00,114.734,114.743,114.73,114.738,280400001.0
2006-08-07 11:21:00,114.737,114.743,114.735,114.735,124100000.0
2006-08-07 11:22:00,114.736,114.737,114.723,114.737,264599999.0
2006-08-07 11:23:00,114.742,114.742,114.727,114.727,116800000.0
2006-08-07 11:24:00,114.722,114.734,114.722,114.726,71400000.0
2006-08-07 11:25:00,114.722,114.745,114.722,114.745,318900000.0
2006-08-07 11:26:00,114.756,114.773,114.756,114.765,60900000.0
2006-08-07 11:27:00,114.753,114.77,114.752,114.77,179400003.0
2006-08-07 11:28:00,114.767,114.767,114.75,114.75,140299998.0
2006-08-07 11:29:00,114.758,114.768,114.758,114.76,183599995.0
2006-08-07 11:30:00,114.769,114.774,114.76,114.76,123299999.0
2006-08-07 11:31:00,114.76,114.76,114.755,114.76,85500000.0
2006-08-07 11:32:00,114.756,114.764,114.744,114.749,255000001.0
2006-08-07 11:33:00,114.758,114.761,114.756,114.758,123700002.0
2006-08-07 11:34:00,114.757,114.768,114.754,114.768,223600000.0
2006-08-07 11:35:00,114.782,114.806,114.782,114.805,140099997.0
2006-08-07 11:36:00,114.806,114.823,114.806,114.823,191500000.0
2006-08-07 11:37:00,114.827,114.833,114.819,114.833,302499999.0
2006-08-07 11:38:00,114.845,114.858,114.845,114.857,139700003.0
2006-08-07 11:39:00,114.864,114.865,114.854,114.865,148200002.0
2006-08-07 11:40:00,114.86,114.87,114.858,114.87,181700003.0
2006-08-07 11:41:00,114.873,114.925,114.873,114.925,279100000.0
2006-08-07 11:42:00,114.929,114.929,114.922,114.925,217100001.0
2006-08-07 11:43:00,114.926,114.959,114.924,114.945,224000003.0
2006-08-07 11:44:00,114.956,114.957,114.95,114.95,161099999.0
2006-08-07 11:45:00,114.958,114.979,114.955,114.979,252200000.0
2006-08-07 11:46:00,114.976,114.981,114.951,114.959,337399998.0
2006-08-07 11:47:00,114.957,114.964,114.953,114.959,428100006.0
2006-08-07 11:48:00,114.962,114.962,114.949,114.949,138000001.0
2006-08-07 11:49:00,114.951,114.951,114.938,114.938,336000002.0
2006-08-07 11:50:00,114.934,114.947,114.93,114.947,260199996.0
2006-08-07 11:51:00,114.939,114.94,114.932,114.938,292900005.0
2006-08-07 11:52:00,114.944,114.953,114.939,114.95,276100001.0
2006-08-07 11:53:00,114.942,114.946,114.937,114.943,334500005.0
2006-08-07 11:54:00,114.94,114.945,114.928,114.94,277599995.0
2006-08-07 11:55:00,114.934,114.946,114.934,114.945,382400001.0
2006-08-07 11:56:00,114.941,114.966,114.933,114.966,172899999.0
2006-08-07 11:57:00,114.974,114.983,114.964,114.965,158900000.0
2006-08-07 11:58:00,114.965,115.018,114.961,115.018,261700000.0
2006-08-07 11:59:00,115.018,115.018,114.999,115.0,189500000.0
2006-08-07 12:00:00,114.989,114.989,114.961,114.961,196199999.0
2006-08-07 12:01:00,114.963,114.964,114.956,114.956,252800004.0
2006-08-07 12:02:00,114.957,114.957,114.948,114.955,175299999.0
2006-08-07 12:03:00,114.961,114.961,114.934,114.934,123700003.0
2006-08-07 12:04:00,114.945,114.945,114.935,114.94,243700001.0
2006-08-07 12:05:00,114.942,114.945,114.933,114.945,150400004.0
2006-08-07 12:06:00,114.94,114.947,114.931,114.932,288300002.0
2006-08-07 12:07:00,114.937,114.942,114.927,114.928,251299996.0
2006-08-07 12:08:00,114.924,114.935,114.907,114.907,160800002.0
2006-08-07 12:09:00,114.904,114.915,114.904,114.904,219599998.0
2006-08-07 12:10:00,114.904,114.909,114.896,114.9,384600002.0
2006-08-07 12:11:00,114.911,114.914,114.904,114.908,375300005.0
2006-08-07 12:12:00,114.913,114.913,114.894,114.908,289500002.0
2006-08-07 12:13:00,114.904,114.906,114.888,114.898,180200000.0
2006-08-07 12:14:00,114.89,114.89,114.862,114.862,366600000.0
2006-08-07 12:15:00,114.864,114.874,114.86,114.871,128800002.0
2006-08-07 12:16:00,114.87,114.874,114.859,114.865,420800000.0
2006-08-07 12:17:00,114.866,114.87,114.86,114.865,352600008.0
2006-08-07 12:18:00,114.866,114.887,114.866,114.887,194800005.0
2006-08-07 12:19:00,114.882,114.895,114.882,114.893,222999997.0
2006-08-07 12:20:00,114.89,114.892,114.884,114.891,190000000.0
2006-08-07 12:21:00,114.892,114.892,114.881,114.889,480800000.0
2006-08-07 12:22:00,114.877,114.877,114.846,114.85,193300002.0
2006-08-07 12:23:00,114.845,114.855,114.844,114.844,297199996.0
2006-08-07 12:24:00,114.85,114.853,114.839,114.845,308900004.0
2006-08-07 12:25:00,114.841,114.853,114.841,114.851,268800001.0
2006-08-07 12:26:00,114.853,114.857,114.853,114.856,145499999.0
2006-08-07 12:27:00,114.858,114.86,114.844,114.847,135900001.0
2006-08-07 12:28:00,114.838,114.848,114.838,114.843,240199999.0
2006-08-07 12:29:00,114.838,114.838,114.822,114.822,145900001.0
2006-08-07 12:30:00,114.822,114.83,114.822,114.823,276700004.0
2006-08-07 12:31:00,114.829,114.839,114.829,114.839,20600000.0
2006-08-07 12:32:00,114.843,114.843,114.834,114.834,244899997.0
2006-08-07 12:33:00,114.842,114.842,114.831,114.838,84800001.0
2006-08-07 12:34:00,114.844,114.844,114.833,114.833,175100000.0
2006-08-07 12:35:00,114.838,114.845,114.837,114.841,201199998.0
2006-08-07 12:36:00,114.84,114.843,114.835,114.842,142800002.0
2006-08-07 12:37:00,114.84,114.847,114.834,114.836,211399996.0
2006-08-07 12:38:00,114.835,114.842,114.833,114.833,174599998.0
2006-08-07 12:39:00,114.835,114.835,114.828,114.83,146499999.0
2006-08-07 12:40:00,114.836,114.838,114.832,114.833,207500001.0
2006-08-07 12:41:00,114.828,114.829,114.82,114.82,198200006.0
2006-08-07 12:42:00,114.83,114.83,114.815,114.826,157900000.0
2006-08-07 12:43:00,114.821,114.821,114.808,114.813,202299997.0
2006-08-07 12:44:00,114.815,114.815,114.802,114.802,330099999.0
2006-08-07 12:45:00,114.816,114.823,114.812,114.823,307799999.0
2006-08-07 12:46:00,114.824,114.824,114.812,114.815,415600000.0
2006-08-07 12:47:00,114.823,114.827,114.813,114.821,242100001.0
2006-08-07 12:48:00,114.823,114.847,114.823,114.847,318200001.0
2006-08-07 12:49:00,114.845,114.845,114.82,114.82,306700002.0
2006-08-07 12:50:00,114.811,114.828,114.811,114.824,214699994.0
2006-08-07 12:51:00,114.841,114.851,114.835,114.851,393000004.0
2006-08-07 12:52:00,114.853,114.853,114.838,114.838,164099999.0
2006-08-07 12:53:00,114.835,114.847,114.835,114.847,225200002.0
2006-08-07 12:54:00,114.843,114.843,114.842,114.842,32199999.0
2006-08-07 12:55:00,114.847,114.847,114.839,114.847,115300001.0
2006-08-07 12:56:00,114.847,114.847,114.834,114.834,165199998.0
2006-08-07 12:57:00,114.825,114.825,114.801,114.801,260200002.0
2006-08-07 12:58:00,114.8,114.815,114.8,114.813,415700007.0
2006-08-07 12:59:00,114.817,114.818,114.809,114.813,427499996.0
2006-08-07 13:00:00,114.805,114.805,114.788,114.796,135699997.0
2006-08-07 13:01:00,114.796,114.814,114.796,114.811,164199997.0
2006-08-07 13:02:00,114.827,114.828,114.827,114.828,26900000.0
2006-08-07 13:03:00,114.837,114.852,114.837,114.852,148100004.0
2006-08-07 13:04:00,114.849,114.856,114.846,114.846,128400002.0
2006-08-07 13:05:00,114.838,114.847,114.834,114.836,232200003.0
2006-08-07 13:06:00,114.834,114.847,114.83,114.847,303199997.0
2006-08-07 13:07:00,114.855,114.862,114.855,114.862,111900002.0
2006-08-07 13:08:00,114.862,114.863,114.852,114.852,87599997.0
2006-08-07 13:09:00,114.857,114.857,114.855,114.855,143000000.0
2006-08-07 13:10:00,114.87,114.87,114.862,114.87,159399998.0
2006-08-07 13:11:00,114.872,114.889,114.872,114.885,223999998.0
2006-08-07 13:12:00,114.884,114.904,114.884,114.897,177400002.0
2006-08-07 13:13:00,114.899,114.937,114.899,114.93,118800002.0
2006-08-07 13:14:00,114.933,114.936,114.922,114.926,212600003.0
2006-08-07 13:15:00,114.925,114.931,114.925,114.927,126199996.0
2006-08-07 13:16:00,114.92,114.92,114.908,114.908,153700003.0
2006-08-07 13:17:00,114.913,114.936,114.913,114.93,91100000.0
2006-08-07 13:18:00,114.938,114.939,114.927,114.936,448599992.0
2006-08-07 13:19:00,114.932,114.942,114.928,114.94,167299999.0
2006-08-07 13:20:00,114.948,114.955,114.942,114.944,188499997.0
2006-08-07 13:21:00,114.949,114.95,114.941,114.948,219300006.0
2006-08-07 13:22:00,114.947,114.958,114.943,114.956,336900005.0
2006-08-07 13:23:00,114.954,114.965,114.952,114.959,173299996.0
2006-08-07 13:24:00,114.957,114.96,114.943,114.943,156599997.0
2006-08-07 13:25:00,114.943,114.951,114.94,114.947,204099995.0
2006-08-07 13:26:00,114.947,114.954,114.944,114.954,142699996.0
2006-08-07 13:27:00,114.953,114.957,114.947,114.947,117999996.0
2006-08-07 13:28:00,114.95,114.956,114.95,114.952,198000004.0
2006-08-07 13:29:00,114.953,114.961,114.952,114.952,415200009.0
2006-08-07 13:30:00,114.955,114.955,114.948,114.951,297900002.0
2006-08-07 13:31:00,114.95,114.95,114.942,114.945,247199998.0
2006-08-07 13:32:00,114.953,114.962,114.946,114.946,280599999.0
2006-08-07 13:33:00,114.954,114.965,114.952,114.96,380300002.0
2006-08-07 13:34:00,114.956,114.972,114.956,114.97,305400004.0
2006-08-07 13:35:00,114.968,114.969,114.957,114.96,294600000.0
2006-08-07 13:36:00,114.962,114.977,114.96,114.977,328900001.0
2006-08-07 13:37:00,114.98,114.98,114.959,114.962,196200006.0
2006-08-07 13:38:00,114.949,114.949,114.936,114.941,260799991.0
2006-08-07 13:39:00,114.957,114.968,114.957,114.967,196900004.0
2006-08-07 13:40:00,114.97,114.97,114.959,114.969,401299999.0
2006-08-07 13:41:00,114.963,114.968,114.958,114.961,216199995.0
2006-08-07 13:42:00,114.956,114.956,114.932,114.939,265999996.0
2006-08-07 13:43:00,114.945,114.952,114.945,114.952,129399997.0
2006-08-07 13:44:00,114.942,114.942,114.912,114.921,351499996.0
2006-08-07 13:45:00,114.93,114.936,114.93,114.935,158700001.0
2006-08-07 13:46:00,114.938,114.96,114.938,114.953,139399999.0
2006-08-07 13:47:00,114.962,114.968,114.953,114.968,195599998.0
2006-08-07 13:48:00,114.973,114.981,114.969,114.973,214900003.0
2006-08-07 13:49:00,114.965,114.965,114.945,114.953,272800002.0
2006-08-07 13:50:00,114.963,114.978,114.963,114.971,327099996.0
2006-08-07 13:51:00,114.974,114.977,114.961,114.966,169100000.0
2006-08-07 13:52:00,114.956,114.973,114.956,114.965,310899995.0
2006-08-07 13:53:00,114.96,114.966,114.947,114.947,225800003.0
2006-08-07 13:54:00,114.951,114.971,114.951,114.971,362000004.0
2006-08-07 13:55:00,114.977,114.983,114.976,114.983,282200003.0
2006-08-07 13:56:00,114.98,114.98,114.959,114.962,358499995.0
2006-08-07 13:57:00,114.966,114.979,114.966,114.971,289199995.0
2006-08-07 13:58:00,114.971,114.977,114.97,114.972,307400001.0
2006-08-07 13:59:00,114.974,114.982,114.97,114.97,243899995.0
2006-08-07 14:00:00,114.973,114.992,114.968,114.992,338799999.0
2006-08-07 14:01:00,114.986,114.999,114.979,114.982,224400002.0
2006-08-07 14:02:00,114.98,115.005,114.975,115.005,292200006.0
2006-08-07 14:03:00,115.007,115.02,115.005,115.005,324100003.0
2006-08-07 14:04:00,115.005,115.017,114.999,115.003,229200001.0
2006-08-07 14:05:00,115.006,115.034,115.006,115.031,250999999.0
2006-08-07 14:06:00,115.033,115.051,115.033,115.049,214700001.0
2006-08-07 14:07:00,115.034,115.034,115.006,115.01,268700001.0
2006-08-07 14:08:00,115.012,115.021,115.005,115.021,252600002.0
2006-08-07 14:09:00,115.021,115.042,115.021,115.035,170399996.0
2006-08-07 14:10:00,115.043,115.058,115.043,115.055,207500001.0
2006-08-07 14:11:00,115.064,115.065,115.045,115.05,261299999.0
2006-08-07 14:12:00,115.049,115.055,115.049,115.051,44699999.0
2006-08-07 14:13:00,115.054,115.067,115.05,115.05,174999998.0
2006-08-07 14:14:00,115.054,115.054,115.045,115.045,209400000.0
2006-08-07 14:15:00,115.046,115.054,115.037,115.037,339799995.0
2006-08-07 14:16:00,115.033,115.052,115.033,115.05,214700005.0
2006-08-07 14:17:00,115.041,115.041,115.027,115.035,361000000.0
2006-08-07 14:18:00,115.03,115.044,115.03,115.039,286099998.0
2006-08-07 14:19:00,115.048,115.053,115.044,115.044,164799996.0
2006-08-07 14:20:00,115.036,115.039,115.032,115.035,339200001.0
2006-08-07 14:21:00,115.038,115.043,115.03,115.035,296600001.0
2006-08-07 14:22:00,115.035,115.035,115.024,115.03,131600005.0
2006-08-07 14:23:00,115.045,115.051,115.036,115.039,203899997.0
2006-08-07 14:24:00,115.037,115.037,115.013,115.018,294700001.0
2006-08-07 14:25:00,115.015,115.015,115.002,115.002,127799998.0
2006-08-07 14:26:00,115.007,115.014,115.004,115.004,134900001.0
2006-08-07 14:27:00,114.997,114.997,114.972,114.972,222900001.0
2006-08-07 14:28:00,114.956,114.956,114.919,114.939,342799999.0
2006-08-07 14:29:00,114.937,114.941,114.925,114.94,169399996.0
2006-08-07 14:30:00,114.933,114.943,114.93,114.94,304000001.0
2006-08-07 14:31:00,114.942,114.946,114.938,114.942,163799999.0
2006-08-07 14:32:00,114.935,114.946,114.935,114.938,297699999.0
2006-08-07 14:33:00,114.926,114.934,114.926,114.934,147999999.0
2006-08-07 14:34:00,114.939,114.939,114.929,114.93,245300004.0
2006-08-07 14:35:00,114.929,114.947,114.927,114.927,196600001.0
2006-08-07 14:36:00,114.923,114.928,114.899,114.899,253700003.0
2006-08-07 14:37:00,114.882,114.883,114.869,114.883,182699997.0
2006-08-07 14:38:00,114.872,114.884,114.872,114.884,96900003.0
2006-08-07 14:39:00,114.889,114.909,114.889,114.904,207600003.0
2006-08-07 14:40:00,114.907,114.915,114.903,114.915,212400007.0
2006-08-07 14:41:00,114.917,114.923,114.915,114.923,121100001.0
2006-08-07 14:42:00,114.914,114.914,114.892,114.903,291100000.0
2006-08-07 14:43:00,114.9,114.914,114.891,114.909,264800002.0
2006-08-07 14:44:00,114.913,114.919,114.904,114.919,153200003.0
2006-08-07 14:45:00,114.917,114.92,114.911,114.917,153899997.0
2006-08-07 14:46:00,114.918,114.923,114.918,114.923,60000000.0
2006-08-07 14:47:00,114.919,114.923,114.915,114.915,135599998.0
2006-08-07 14:48:00,114.922,114.928,114.919,114.928,173799998.0
2006-08-07 14:49:00,114.926,114.926,114.915,114.922,112800000.0
2006-08-07 14:50:00,114.915,114.92,114.912,114.912,74599999.0
2006-08-07 14:51:00,114.916,114.923,114.905,114.905,140600000.0
2006-08-07 14:52:00,114.899,114.907,114.891,114.907,84399998.0
2006-08-07 14:53:00,114.911,114.912,114.894,114.896,226500003.0
2006-08-07 14:54:00,114.902,114.902,114.89,114.899,324000000.0
2006-08-07 14:55:00,114.903,114.909,114.896,114.909,260600004.0
2006-08-07 14:56:00,114.919,114.935,114.919,114.923,194500002.0
2006-08-07 14:57:00,114.92,114.92,114.887,114.887,126100003.0
2006-08-07 14:58:00,114.88,114.886,114.87,114.87,386600002.0
2006-08-07 14:59:00,114.864,114.874,114.862,114.871,219000002.0
2006-08-07 15:00:00,114.871,114.871,114.855,114.855,134199997.0
2006-08-07 15:01:00,114.867,114.877,114.843,114.843,302800000.0
2006-08-07 15:02:00,114.841,114.858,114.841,114.855,94800001.0
2006-08-07 15:03:00,114.85,114.861,114.85,114.852,326400000.0
2006-08-07 15:04:00,114.853,114.86,114.852,114.854,82200000.0
2006-08-07 15:05:00,114.858,114.867,114.858,114.866,207600002.0
2006-08-07 15:06:00,114.861,114.872,114.854,114.869,337800002.0
2006-08-07 15:07:00,114.858,114.878,114.858,114.878,243399996.0
2006-08-07 15:08:00,114.88,114.885,114.874,114.874,251700008.0
2006-08-07 15:09:00,114.867,114.867,114.855,114.863,140000002.0
2006-08-07 15:10:00,114.858,114.858,114.847,114.851,247600003.0
2006-08-07 15:11:00,114.854,114.854,114.835,114.849,157099997.0
2006-08-07 15:12:00,114.849,114.853,114.841,114.844,256800000.0
2006-08-07 15:13:00,114.849,114.854,114.837,114.843,214899997.0
2006-08-07 15:14:00,114.853,114.88,114.853,114.88,158499999.0
2006-08-07 15:15:00,114.882,114.903,114.882,114.901,180400002.0
2006-08-07 15:16:00,114.905,114.919,114.905,114.906,132400002.0
2006-08-07 15:17:00,114.904,114.908,114.9,114.902,116299998.0
2006-08-07 15:18:00,114.91,114.931,114.91,114.93,141399998.0
2006-08-07 15:19:00,114.939,114.95,114.931,114.947,252500002.0
2006-08-07 15:20:00,114.951,114.951,114.925,114.933,270500002.0
2006-08-07 15:21:00,114.932,114.939,114.93,114.93,335999995.0
2006-08-07 15:22:00,114.937,114.953,114.937,114.945,255800002.0
2006-08-07 15:23:00,114.945,114.955,114.936,114.936,317900005.0
2006-08-07 15:24:00,114.934,114.935,114.927,114.927,291299999.0
2006-08-07 15:25:00,114.93,114.953,114.93,114.953,154100001.0
2006-08-07 15:26:00,114.955,114.96,114.947,114.96,258599998.0
2006-08-07 15:27:00,114.959,114.965,114.954,114.962,152099998.0
2006-08-07 15:28:00,114.963,114.967,114.963,114.963,134900002.0
2006-08-07 15:29:00,114.961,114.976,114.961,114.972,170799995.0
2006-08-07 15:30:00,114.981,114.982,114.967,114.972,247700004.0
2006-08-07 15:31:00,114.973,114.973,114.953,114.967,215299998.0
2006-08-07 15:32:00,114.963,114.969,114.961,114.961,310800003.0
2006-08-07 15:33:00,114.962,114.968,114.959,114.968,197399998.0
2006-08-07 15:34:00,114.962,114.962,114.949,114.952,275500000.0
2006-08-07 15:35:00,114.951,114.952,114.941,114.941,263899997.0
2006-08-07 15:36:00,114.938,114.988,114.931,114.988,142700003.0
2006-08-07 15:37:00,114.991,114.991,114.968,114.968,250900000.0
2006-08-07 15:38:00,114.975,115.015,114.973,115.015,180499999.0
2006-08-07 15:39:00,115.004,115.005,114.97,114.975,289900004.0
2006-08-07 15:40:00,114.977,114.979,114.97,114.972,200699999.0
2006-08-07 15:41:00,114.96,114.96,114.913,114.915,243199997.0
2006-08-07 15:42:00,114.911,114.945,114.911,114.933,325299993.0
2006-08-07 15:43:00,114.941,114.954,114.939,114.942,248500004.0
2006-08-07 15:44:00,114.937,114.948,114.928,114.928,352299991.0
2006-08-07 15:45:00,114.926,114.934,114.916,114.923,158700000.0
2006-08-07 15:46:00,114.924,114.936,114.919,114.919,340600005.0
2006-08-07 15:47:00,114.919,114.928,114.912,114.912,121099999.0
2006-08-07 15:48:00,114.913,114.921,114.883,114.883,336499998.0
2006-08-07 15:49:00,114.866,114.885,114.855,114.885,207500003.0
2006-08-07 15:50:00,114.887,114.887,114.865,114.871,291099996.0
2006-08-07 15:51:00,114.877,114.892,114.877,114.892,307499999.0
2006-08-07 15:52:00,114.888,114.895,114.886,114.895,260100000.0
2006-08-07 15:53:00,114.881,114.884,114.879,114.881,176200000.0
2006-08-07 15:54:00,114.894,114.912,114.894,114.91,133200001.0
2006-08-07 15:55:00,114.909,114.917,114.902,114.917,154600003.0
2006-08-07 15:56:00,114.917,114.946,114.917,114.937,250399997.0
2006-08-07 15:57:00,114.918,114.949,114.918,114.944,230300003.0
2006-08-07 15:58:00,114.935,114.935,114.917,114.917,282500000.0
2006-08-07 15:59:00,114.913,114.92,114.907,114.915,274700002.0
2006-08-07 16:00:00,114.924,114.938,114.924,114.928,226800005.0
2006-08-07 16:01:00,114.929,114.95,114.929,114.95,205400006.0
2006-08-07 16:02:00,114.943,114.943,114.929,114.933,214800002.0
2006-08-07 16:03:00,114.943,114.945,114.925,114.925,138600001.0
2006-08-07 16:04:00,114.901,114.902,114.89,114.894,219800001.0
2006-08-07 16:05:00,114.894,114.899,114.877,114.885,240800001.0
2006-08-07 16:06:00,114.901,114.929,114.901,114.929,152900001.0
2006-08-07 16:07:00,114.923,114.936,114.923,114.929,233000003.0
2006-08-07 16:08:00,114.932,114.932,114.915,114.915,166100004.0
2006-08-07 16:09:00,114.921,114.923,114.912,114.912,102900001.0
2006-08-07 16:10:00,114.92,114.92,114.898,114.898,364199999.0
2006-08-07 16:11:00,114.909,114.916,114.907,114.916,347500001.0
2006-08-07 16:12:00,114.913,114.924,114.905,114.921,218000001.0
2006-08-07 16:13:00,114.934,114.955,114.934,114.952,303400000.0
2006-08-07 16:14:00,114.952,114.952,114.926,114.93,182800004.0
2006-08-07 16:15:00,114.928,114.95,114.928,114.95,152800002.0
2006-08-07 16:16:00,114.952,114.969,114.951,114.969,280600002.0
2006-08-07 16:17:00,114.978,114.993,114.966,114.979,216300000.0
2006-08-07 16:18:00,114.988,114.988,114.98,114.988,192399997.0
2006-08-07 16:19:00,114.99,115.002,114.986,114.986,259899995.0
2006-08-07 16:20:00,114.991,114.995,114.982,114.99,208300001.0
2006-08-07 16:21:00,114.998,115.03,114.998,115.012,267500004.0
2006-08-07 16:22:00,115.011,115.016,115.005,115.005,137300002.0
2006-08-07 16:23:00,114.997,115.006,114.996,114.999,152900001.0
2006-08-07 16:24:00,114.996,114.996,114.973,114.975,326300002.0
2006-08-07 16:25:00,114.973,114.973,114.961,114.961,127299997.0
2006-08-07 16:26:00,114.952,114.963,114.949,114.958,336300007.0
2006-08-07 16:27:00,114.956,114.966,114.931,114.931,162499999.0
2006-08-07 16:28:00,114.944,114.968,114.944,114.956,239000000.0
2006-08-07 16:29:00,114.951,114.951,114.942,114.942,109600003.0
2006-08-07 16:30:00,114.93,114.935,114.911,114.915,265100001.0
2006-08-07 16:31:00,114.913,114.941,114.913,114.938,176000002.0
2006-08-07 16:32:00,114.93,114.951,114.93,114.95,243400004.0
2006-08-07 16:33:00,114.948,114.958,114.939,114.955,221500000.0
2006-08-07 16:34:00,114.968,114.98,114.958,114.975,278199999.0
2006-08-07 16:35:00,114.983,114.991,114.977,114.977,188300003.0
2006-08-07 16:36:00,114.97,114.976,114.962,114.967,213999997.0
2006-08-07 16:37:00,114.962,114.968,114.962,114.963,325100004.0
2006-08-07 16:38:00,114.964,114.979,114.961,114.979,283500004.0
2006-08-07 16:39:00,114.973,114.975,114.955,114.964,303299991.0
2006-08-07 16:40:00,114.965,114.973,114.965,114.972,219399999.0
2006-08-07 16:41:00,114.977,114.977,114.957,114.965,269600001.0
2006-08-07 16:42:00,114.959,114.966,114.954,114.954,136500000.0
2006-08-07 16:43:00,114.951,114.953,114.947,114.947,281500002.0
2006-08-07 16:44:00,114.944,114.957,114.944,114.957,88000003.0
2006-08-07 16:45:00,114.959,114.959,114.946,114.952,296800002.0
2006-08-07 16:46:00,114.95,114.958,114.948,114.958,181300000.0
2006-08-07 16:47:00,114.957,114.958,114.941,114.958,333800003.0
2006-08-07 16:48:00,114.959,114.959,114.95,114.956,107399998.0
2006-08-07 16:49:00,114.952,114.964,114.952,114.964,231000003.0
2006-08-07 16:50:00,114.967,114.976,114.967,114.97,146300001.0
2006-08-07 16:51:00,114.98,114.98,114.97,114.98,269900002.0
2006-08-07 16:52:00,114.978,114.988,114.97,114.986,267500000.0
2006-08-07 16:53:00,114.989,115.008,114.989,115.005,409699996.0
2006-08-07 16:54:00,115.013,115.015,114.997,115.0,155800000.0
2006-08-07 16:55:00,114.995,115.005,114.987,114.992,353699997.0
2006-08-07 16:56:00,114.995,115.0,114.988,114.993,271600001.0
2006-08-07 16:57:00,115.008,115.023,115.008,115.017,331499999.0
2006-08-07 16:58:00,115.015,115.017,115.004,115.007,287900000.0
2006-08-07 16:59:00,115.009,115.009,114.983,114.983,156099998.0
2006-08-07 17:00:00,114.977,114.977,114.949,114.952,271299995.0
2006-08-07 17:01:00,114.952,114.962,114.942,114.942,198500006.0
2006-08-07 17:02:00,114.946,114.953,114.943,114.953,98600003.0
2006-08-07 17:03:00,114.957,114.964,114.952,114.952,130400001.0
2006-08-07 17:04:00,114.955,114.955,114.944,114.948,140800001.0
2006-08-07 17:05:00,114.956,114.969,114.956,114.958,148600002.0
2006-08-07 17:06:00,114.964,114.974,114.958,114.968,242899996.0
2006-08-07 17:07:00,114.968,114.977,114.968,114.976,242700006.0
2006-08-07 17:08:00,114.971,114.979,114.971,114.978,93199999.0
2006-08-07 17:09:00,114.976,114.977,114.956,114.956,351800001.0
2006-08-07 17:10:00,114.959,114.959,114.94,114.949,328100001.0
2006-08-07 17:11:00,114.946,114.956,114.946,114.956,232399999.0
2006-08-07 17:12:00,114.96,114.969,114.959,114.964,272700003.0
2006-08-07 17:13:00,114.972,114.982,114.97,114.973,246700001.0
2006-08-07 17:14:00,114.967,114.976,114.967,114.975,301399998.0
2006-08-07 17:15:00,114.972,114.98,114.97,114.98,209799999.0
2006-08-07 17:16:00,114.976,114.98,114.976,114.976,177699999.0
2006-08-07 17:17:00,114.973,114.981,114.969,114.98,146400000.0
2006-08-07 17:18:00,114.982,114.984,114.974,114.974,189199998.0
2006-08-07 17:19:00,114.975,114.984,114.97,114.97,310299999.0
2006-08-07 17:20:00,114.979,114.983,114.968,114.977,156600002.0
2006-08-07 17:21:00,114.977,114.977,114.956,114.967,277099998.0
2006-08-07 17:22:00,114.972,114.972,114.964,114.967,155800003.0
2006-08-07 17:23:00,114.958,114.968,114.958,114.964,46100000.0
2006-08-07 17:24:00,114.967,114.967,114.955,114.955,282700001.0
2006-08-07 17:25:00,114.957,114.966,114.953,114.966,277700006.0
2006-08-07 17:26:00,114.959,114.961,114.953,114.96,181400003.0
2006-08-07 17:27:00,114.96,114.96,114.93,114.93,208899997.0
2006-08-07 17:28:00,114.933,114.933,114.92,114.929,202200005.0
2006-08-07 17:29:00,114.92,114.931,114.918,114.918,232200001.0
2006-08-07 17:30:00,114.907,114.907,114.901,114.905,274300001.0
2006-08-07 17:31:00,114.901,114.916,114.901,114.91,149399996.0
2006-08-07 17:32:00,114.92,114.928,114.92,114.928,306000000.0
2006-08-07 17:33:00,114.923,114.929,114.899,114.905,109100001.0
2006-08-07 17:34:00,114.897,114.91,114.895,114.91,160700003.0
2006-08-07 17:35:00,114.911,114.911,114.894,114.894,262499997.0
2006-08-07 17:36:00,114.897,114.913,114.897,114.908,353499996.0
2006-08-07 17:37:00,114.903,114.903,114.885,114.888,302700003.0
2006-08-07 17:38:00,114.887,114.894,114.878,114.887,325199997.0
2006-08-07 17:39:00,114.884,114.897,114.884,114.887,329000003.0
2006-08-07 17:40:00,114.88,114.88,114.875,114.875,227300006.0
2006-08-07 17:41:00,114.864,114.868,114.853,114.853,470700006.0
2006-08-07 17:42:00,114.846,114.853,114.843,114.847,358999997.0
2006-08-07 17:43:00,114.847,114.856,114.796,114.796,279499998.0
2006-08-07 17:44:00,114.813,114.832,114.811,114.83,215299999.0
2006-08-07 17:45:00,114.829,114.829,114.822,114.829,272799995.0
2006-08-07 17:46:00,114.827,114.832,114.823,114.83,355500004.0
2006-08-07 17:47:00,114.824,114.847,114.824,114.842,411200004.0
2006-08-07 17:48:00,114.842,114.851,114.836,114.836,168499997.0
2006-08-07 17:49:00,114.838,114.857,114.838,114.84,147099998.0
2006-08-07 17:50:00,114.839,114.847,114.832,114.832,413500002.0
2006-08-07 17:51:00,114.834,114.855,114.834,114.847,383599999.0
2006-08-07 17:52:00,114.853,114.853,114.838,114.841,267999999.0
2006-08-07 17:53:00,114.849,114.849,114.83,114.83,238099998.0
2006-08-07 17:54:00,114.836,114.847,114.836,114.847,179199998.0
2006-08-07 17:55:00,114.842,114.854,114.84,114.854,230099998.0
2006-08-07 17:56:00,114.855,114.855,114.839,114.848,145600000.0
2006-08-07 17:57:00,114.841,114.841,114.825,114.84,232900001.0
2006-08-07 17:58:00,114.836,114.839,114.836,114.839,155200000.0
2006-08-07 17:59:00,114.842,114.844,114.83,114.843,245599999.0
2006-08-07 18:00:00,114.841,114.865,114.841,114.865,211499996.0
2006-08-07 18:01:00,114.862,114.867,114.855,114.859,1849200019.0
2006-08-07 18:02:00,114.88,114.88,114.87,114.87,1831700013.0
2006-08-07 18:03:00,114.88,114.88,114.87,114.88,1831700013.0
2006-08-07 18:04:00,114.87,114.87,114.87,114.87,1831700013.0
2006-08-07 18:05:00,114.88,114.91,114.88,114.91,1831700013.0
2006-08-07 18:06:00,114.9,114.92,114.9,114.9,1831700013.0
2006-08-07 18:07:00,114.91,114.92,114.9,114.92,1831700013.0
2006-08-07 18:08:00,114.93,114.93,114.91,114.92,1831700013.0
2006-08-07 18:09:00,114.91,114.91,114.91,114.91,1831700013.0
2006-08-07 18:10:00,114.92,114.92,114.92,114.92,1831700013.0
2006-08-07 18:11:00,114.908,114.908,114.897,114.908,1831700013.0
2006-08-07 18:12:00,114.905,114.913,114.901,114.91,2108400007.0
2006-08-07 18:13:00,114.91,114.91,114.91,114.91,1856100009.0
2006-08-07 18:14:00,114.9,114.91,114.9,114.9,1856100009.0
2006-08-07 18:15:00,114.91,114.91,114.88,114.88,1856100009.0
2006-08-07 18:16:00,114.89,114.89,114.88,114.89,1856100009.0
2006-08-07 18:17:00,114.87,114.881,114.868,114.868,1856100009.0
2006-08-07 18:18:00,114.875,114.875,114.865,114.87,2032499995.0
2006-08-07 18:19:00,114.88,114.88,114.88,114.88,1804099996.0
2006-08-07 18:20:00,114.89,114.9,114.89,114.9,1804099996.0
2006-08-07 18:21:00,114.91,114.91,114.91,114.91,1804099996.0
2006-08-07 18:22:00,114.92,114.92,114.92,114.92,1804099996.0
2006-08-07 18:23:00,114.93,114.93,114.92,114.93,1804099996.0
2006-08-07 18:24:00,114.92,114.93,114.92,114.93,1804099996.0
2006-08-07 18:25:00,114.92,114.93,114.92,114.93,1804099996.0
2006-08-07 18:26:00,114.92,114.92,114.91,114.91,1804099996.0
2006-08-07 18:27:00,114.886,114.893,114.88,114.893,1804099996.0
2006-08-07 18:28:00,114.9,114.91,114.9,114.9,1816300019.0
2006-08-07 18:29:00,114.91,114.91,114.91,114.91,1816300019.0
2006-08-07 18:30:00,114.885,114.895,114.884,114.888,1816300019.0
2006-08-07 18:31:00,114.91,114.91,114.9,114.91,1730799996.0
2006-08-07 18:32:00,114.9,114.93,114.9,114.92,1730799996.0
2006-08-07 18:33:00,114.91,114.91,114.91,114.91,1730799996.0
2006-08-07 18:34:00,114.92,114.92,114.92,114.92,1730799996.0
2006-08-07 18:35:00,114.93,114.93,114.92,114.92,1730799996.0
2006-08-07 18:36:00,114.91,114.915,114.907,114.913,1730799996.0
2006-08-07 18:37:00,114.914,114.941,114.914,114.941,1189799990.0
2006-08-07 18:38:00,114.944,114.948,114.933,114.933,1117099999.0
2006-08-07 18:39:00,114.937,114.944,114.934,114.938,632700002.0
2006-08-07 18:40:00,114.938,114.942,114.932,114.932,1486500011.0
2006-08-07 18:41:00,114.932,114.938,114.928,114.933,1599200007.0
2006-08-07 18:42:00,114.93,114.94,114.93,114.933,1762599982.0
2006-08-07 18:43:00,114.933,114.941,114.932,114.941,1307799993.0
2006-08-07 18:44:00,114.942,114.942,114.932,114.933,715600010.0
2006-08-07 18:45:00,114.933,114.946,114.932,114.945,1774899999.0
2006-08-07 18:46:00,114.948,114.952,114.942,114.947,1666899998.0
2006-08-07 18:47:00,114.943,114.944,114.936,114.936,660399993.0
2006-08-07 18:48:00,114.934,114.938,114.931,114.935,941599987.0
2006-08-07 18:49:00,114.932,114.943,114.931,114.938,1337600010.0
2006-08-07 18:50:00,114.942,114.948,114.935,114.937,1999200001.0
2006-08-07 18:51:00,114.939,114.95,114.939,114.95,1401500001.0
2006-08-07 18:52:00,114.955,114.955,114.941,114.948,1666599992.0
2006-08-07 18:53:00,114.957,114.964,114.951,114.953,1576099998.0
2006-08-07 18:54:00,114.955,114.965,114.951,114.955,1802799999.0
2006-08-07 18:55:00,114.952,114.963,114.952,114.959,1735900002.0
2006-08-07 18:56:00,114.955,114.955,114.941,114.943,281199996.0
2006-08-07 18:57:00,114.937,114.937,114.909,114.916,920699990.0
2006-08-07 18:58:00,114.911,114.911,114.897,114.897,1692400002.0
2006-08-07 18:59:00,114.906,114.915,114.903,114.906,1996199993.0
2006-08-07 19:00:00,114.901,114.901,114.888,114.894,877700000.0
2006-08-07 19:01:00,114.903,114.904,114.892,114.898,569999995.0
2006-08-07 19:02:00,114.898,114.906,114.894,114.903,819999995.0
2006-08-07 19:03:00,114.903,114.903,114.897,114.897,1837600001.0
2006-08-07 19:04:00,114.896,114.915,114.892,114.915,1332499998.0
2006-08-07 19:05:00,114.915,114.915,114.899,114.905,872399996.0
2006-08-07 19:06:00,114.904,114.917,114.899,114.917,1320800009.0
2006-08-07 19:07:00,114.92,114.929,114.916,114.929,2124800006.0
2006-08-07 19:08:00,114.93,114.93,114.918,114.92,1272100002.0
2006-08-07 19:09:00,114.918,114.931,114.918,114.927,861799990.0
2006-08-07 19:10:00,114.933,114.941,114.929,114.94,548500001.0
2006-08-07 19:11:00,114.945,114.951,114.941,114.948,599100000.0
2006-08-07 19:12:00,114.95,114.955,114.95,114.952,942699998.0
2006-08-07 19:13:00,114.949,114.951,114.943,114.946,793500007.0
2006-08-07 19:14:00,114.944,114.955,114.94,114.947,784999994.0
2006-08-07 19:15:00,114.952,114.992,114.952,114.992,2030999996.0
2006-08-07 19:16:00,115.005,115.014,115.0,115.0,1022299995.0
2006-08-07 19:17:00,114.996,114.998,114.981,114.981,1195200005.0
2006-08-07 19:18:00,114.972,114.975,114.967,114.975,760300001.0
2006-08-07 19:19:00,114.975,114.975,114.954,114.961,1330200004.0
2006-08-07 19:20:00,114.958,114.971,114.947,114.971,870099990.0
2006-08-07 19:21:00,114.978,114.992,114.978,114.986,1494600008.0
2006-08-07 19:22:00,114.994,115.018,114.994,115.006,754300001.0
2006-08-07 19:23:00,115.02,115.07,115.01,115.07,1374900000.0
2006-08-07 19:24:00,115.033,115.033,114.992,114.992,1374900000.0
2006-08-07 19:25:00,114.987,114.995,114.985,114.99,1293000004.0
2006-08-07 19:26:00,115.02,115.03,115.02,115.02,1908700000.0
2006-08-07 19:27:00,115.004,115.014,115.0,115.01,1908700000.0
2006-08-07 19:28:00,115.002,115.019,115.002,115.015,1548100003.0
2006-08-07 19:29:00,115.021,115.033,115.021,115.033,514100006.0
2006-08-07 19:30:00,115.035,115.05,115.035,115.045,971500005.0
2006-08-07 19:31:00,115.043,115.043,115.027,115.027,1606400002.0
2006-08-07 19:32:00,115.025,115.025,114.993,114.999,1450900002.0
2006-08-07 19:33:00,114.987,114.996,114.984,114.996,1003499995.0
2006-08-07 19:34:00,114.994,114.994,114.982,114.994,1401100003.0
2006-08-07 19:35:00,114.992,114.992,114.982,114.99,1501799991.0
2006-08-07 19:36:00,114.98,114.992,114.98,114.986,585100002.0
2006-08-07 19:37:00,114.982,114.992,114.982,114.986,238500001.0
2006-08-07 19:38:00,114.992,114.996,114.989,114.99,970899997.0
2006-08-07 19:39:00,114.987,114.995,114.98,114.995,1478600008.0
2006-08-07 19:40:00,114.99,114.99,114.972,114.972,927799997.0
2006-08-07 19:41:00,114.97,114.978,114.968,114.978,1352200011.0
2006-08-07 19:42:00,114.975,114.983,114.975,114.979,690800002.0
2006-08-07 19:43:00,114.975,114.978,114.968,114.97,461600004.0
2006-08-07 19:44:00,114.968,114.973,114.964,114.971,1235000010.0
2006-08-07 19:45:00,114.97,114.975,114.967,114.975,502600002.0
2006-08-07 19:46:00,114.975,114.979,114.969,114.97,1100900004.0
2006-08-07 19:47:00,114.97,114.979,114.968,114.979,447699994.0
2006-08-07 19:48:00,114.98,114.985,114.976,114.979,1642199986.0
2006-08-07 19:49:00,114.989,115.001,114.987,114.987,708200004.0
2006-08-07 19:50:00,114.988,115.008,114.988,115.008,876799997.0
2006-08-07 19:51:00,115.012,115.018,115.012,115.015,722499999.0
2006-08-07 19:52:00,115.015,115.018,115.004,115.012,740299989.0
2006-08-07 19:53:00,115.018,115.024,115.012,115.015,1370100006.0
2006-08-07 19:54:00,115.015,115.015,115.01,115.012,1508499994.0
2006-08-07 19:55:00,115.01,115.032,115.01,115.024,486499998.0
2006-08-07 19:56:00,115.028,115.039,115.028,115.036,759000000.0
2006-08-07 19:57:00,115.038,115.055,115.038,115.054,643700005.0
2006-08-07 19:58:00,115.057,115.066,115.055,115.055,1761599992.0
2006-08-07 19:59:00,115.052,115.053,115.041,115.048,903900008.0
2006-08-07 20:00:00,115.053,115.067,115.053,115.063,287499999.0
2006-08-07 20:01:00,115.066,115.075,115.057,115.07,772000006.0
2006-08-07 20:02:00,115.066,115.082,115.066,115.072,1103199993.0
2006-08-07 20:03:00,115.068,115.068,115.06,115.061,601999999.0
2006-08-07 20:04:00,115.06,115.064,115.057,115.061,639500010.0
2006-08-07 20:05:00,115.054,115.058,115.047,115.058,865700010.0
2006-08-07 20:06:00,115.055,115.063,115.053,115.06,1954999991.0
2006-08-07 20:07:00,115.054,115.054,115.029,115.029,738400010.0
2006-08-07 20:08:00,115.021,115.033,115.021,115.027,910500012.0
2006-08-07 20:09:00,115.022,115.033,115.018,115.029,1066599998.0
2006-08-07 20:10:00,115.033,115.033,115.016,115.016,936699996.0
2006-08-07 20:11:00,115.012,115.013,114.997,115.013,1674700013.0
2006-08-07 20:12:00,115.01,115.04,115.01,115.03,905699996.0
2006-08-07 20:13:00,115.03,115.035,115.024,115.024,905699996.0
2006-08-07 20:14:00,115.03,115.036,115.024,115.03,1360899992.0
2006-08-07 20:15:00,115.032,115.057,115.032,115.04,1387100012.0
2006-08-07 20:16:00,115.04,115.053,115.04,115.053,1308800002.0
2006-08-07 20:17:00,115.055,115.067,115.054,115.054,706699998.0
2006-08-07 20:18:00,115.059,115.067,115.059,115.063,197999997.0
2006-08-07 20:19:00,115.062,115.072,115.06,115.065,799500007.0
2006-08-07 20:20:00,115.06,115.065,115.06,115.065,767100002.0
2006-08-07 20:21:00,115.067,115.072,115.064,115.065,1219899999.0
2006-08-07 20:22:00,115.074,115.137,115.074,115.115,1262799996.0
2006-08-07 20:23:00,115.118,115.137,115.117,115.13,846000002.0
2006-08-07 20:24:00,115.132,115.142,115.127,115.127,703400001.0
2006-08-07 20:25:00,115.137,115.145,115.134,115.135,943400002.0
2006-08-07 20:26:00,115.133,115.134,115.123,115.132,940100000.0
2006-08-07 20:27:00,115.132,115.132,115.113,115.12,1341199992.0
2006-08-07 20:28:00,115.12,115.13,115.12,115.13,740800013.0
2006-08-07 20:29:00,115.11,115.12,115.11,115.11,740800013.0
2006-08-07 20:30:00,115.1,115.1,115.1,115.1,740800013.0
2006-08-07 20:31:00,115.12,115.12,115.1,115.12,740800013.0
2006-08-07 20:32:00,115.11,115.11,115.1,115.11,740800013.0
2006-08-07 20:33:00,115.103,115.125,115.103,115.125,740800013.0
2006-08-07 20:34:00,115.123,115.123,115.111,115.12,567000004.0
2006-08-07 20:35:00,115.12,115.12,115.115,115.12,588400006.0
2006-08-07 20:36:00,115.117,115.117,115.107,115.107,409799999.0
2006-08-07 20:37:00,115.103,115.103,115.096,115.1,457800000.0
2006-08-07 20:38:00,115.1,115.103,115.091,115.097,1210399998.0
2006-08-07 20:39:00,115.091,115.091,115.061,115.07,1181799999.0
2006-08-07 20:40:00,115.08,115.1,115.08,115.1,876100001.0
2006-08-07 20:41:00,115.09,115.096,115.078,115.093,876100001.0
2006-08-07 20:42:00,115.093,115.109,115.093,115.097,963500011.0
2006-08-07 20:43:00,115.095,115.1,115.093,115.1,1375800011.0
2006-08-07 20:44:00,115.1,115.103,115.093,115.1,1388399991.0
2006-08-07 20:45:00,115.098,115.1,115.091,115.095,1479099989.0
2006-08-07 20:46:00,115.101,115.109,115.095,115.109,1524600006.0
2006-08-07 20:47:00,115.108,115.108,115.098,115.107,1859100032.0
2006-08-07 20:48:00,115.109,115.109,115.098,115.1,1233399987.0
2006-08-07 20:49:00,115.101,115.11,115.099,115.105,1333199984.0
2006-08-07 20:50:00,115.103,115.109,115.096,115.096,1594599992.0
2006-08-07 20:51:00,115.095,115.1,115.095,115.1,637100000.0
2006-08-07 20:52:00,115.093,115.093,115.08,115.085,222499999.0
2006-08-07 20:53:00,115.085,115.085,115.075,115.077,1406600010.0
2006-08-07 20:54:00,115.075,115.085,115.075,115.082,576899992.0
2006-08-07 20:55:00,115.082,115.082,115.069,115.072,1798399982.0
2006-08-07 20:56:00,115.077,115.083,115.072,115.08,759299997.0
2006-08-07 20:57:00,115.077,115.077,115.056,115.063,1379100000.0
2006-08-07 20:58:00,115.08,115.08,115.07,115.07,1475000007.0
2006-08-07 20:59:00,115.09,115.09,115.07,115.07,1475000007.0
2006-08-07 21:00:00,115.08,115.1,115.08,115.1,1475000007.0
2006-08-07 21:01:00,115.09,115.09,115.085,115.085,1475000007.0
2006-08-07 21:02:00,115.083,115.083,115.056,115.061,574800000.0
2006-08-07 21:03:00,115.057,115.064,115.052,115.052,1111399988.0
2006-08-07 21:04:00,115.048,115.051,115.038,115.045,375699993.0
2006-08-07 21:05:00,115.048,115.048,115.03,115.03,669100004.0
2006-08-07 21:06:00,115.023,115.032,115.013,115.015,839800009.0
2006-08-07 21:07:00,115.018,115.028,115.011,115.028,1399200008.0
2006-08-07 21:08:00,115.03,115.035,115.023,115.035,594199991.0
2006-08-07 21:09:00,115.03,115.036,115.029,115.033,283599999.0
2006-08-07 21:10:00,115.032,115.034,115.025,115.03,455400010.0
2006-08-07 21:11:00,115.03,115.03,115.026,115.03,242100000.0
2006-08-07 21:12:00,115.025,115.03,115.012,115.012,574800000.0
2006-08-07 21:13:00,115.008,115.032,115.008,115.028,699799999.0
2006-08-07 21:14:00,115.037,115.05,115.034,115.04,1717300000.0
2006-08-07 21:15:00,115.039,115.045,115.032,115.035,1540200002.0
2006-08-07 21:16:00,115.033,115.051,115.033,115.048,1259500005.0
2006-08-07 21:17:00,115.051,115.061,115.049,115.05,1612600006.0
2006-08-07 21:18:00,115.05,115.054,115.044,115.046,1170000004.0
2006-08-07 21:19:00,115.05,115.058,115.048,115.054,1412699988.0
2006-08-07 21:20:00,115.053,115.053,115.041,115.05,1239999995.0
2006-08-07 21:21:00,115.05,115.053,115.043,115.045,1438499997.0
2006-08-07 21:22:00,115.047,115.053,115.043,115.043,1886999994.0
2006-08-07 21:23:00,115.048,115.054,115.043,115.054,934799989.0
2006-08-07 21:24:00,115.057,115.067,115.052,115.052,1568199999.0
2006-08-07 21:25:00,115.052,115.067,115.051,115.051,1717699994.0
2006-08-07 21:26:00,115.053,115.069,115.053,115.068,1015000013.0
2006-08-07 21:27:00,115.07,115.075,115.07,115.075,865400002.0
2006-08-07 21:28:00,115.068,115.073,115.063,115.07,371699996.0
2006-08-07 21:29:00,115.071,115.071,115.058,115.062,679600004.0
2006-08-07 21:30:00,115.064,115.07,115.059,115.06,967200010.0
2006-08-07 21:31:00,115.057,115.071,115.057,115.071,212599999.0
2006-08-07 21:32:00,115.078,115.103,115.078,115.103,929599996.0
2006-08-07 21:33:00,115.102,115.106,115.093,115.093,367399996.0
2006-08-07 21:34:00,115.091,115.101,115.081,115.081,446800000.0
2006-08-07 21:35:00,115.083,115.083,115.07,115.07,304499995.0
2006-08-07 21:36:00,115.069,115.075,115.063,115.066,622099995.0
2006-08-07 21:37:00,115.067,115.07,115.061,115.065,714000004.0
2006-08-07 21:38:00,115.067,115.067,115.062,115.062,299700004.0
2006-08-07 21:39:00,115.065,115.07,115.063,115.07,687600010.0
2006-08-07 21:40:00,115.07,115.07,115.063,115.065,658300009.0
2006-08-07 21:41:00,115.065,115.065,115.062,115.065,877800007.0
2006-08-07 21:42:00,115.065,115.073,115.06,115.067,1163200001.0
2006-08-07 21:43:00,115.061,115.062,115.049,115.055,510999993.0
2006-08-07 21:44:00,115.065,115.073,115.06,115.073,1612400009.0
2006-08-07 21:45:00,115.073,115.077,115.066,115.074,679900009.0
2006-08-07 21:46:00,115.07,115.078,115.067,115.078,860100001.0
2006-08-07 21:47:00,115.074,115.076,115.067,115.072,662400001.0
2006-08-07 21:48:00,115.07,115.077,115.063,115.063,906700005.0
2006-08-07 21:49:00,115.062,115.073,115.058,115.073,417000005.0
2006-08-07 21:50:00,115.073,115.076,115.071,115.074,279199999.0
2006-08-07 21:51:00,115.076,115.079,115.074,115.077,614399992.0
2006-08-07 21:52:00,115.073,115.074,115.069,115.074,238500002.0
2006-08-07 21:53:00,115.077,115.088,115.075,115.088,419700003.0
2006-08-07 21:54:00,115.088,115.09,115.082,115.09,485900000.0
2006-08-07 21:55:00,115.088,115.088,115.082,115.082,188900004.0
2006-08-07 21:56:00,115.085,115.086,115.073,115.083,452099996.0
2006-08-07 21:57:00,115.089,115.089,115.086,115.087,306399999.0
2006-08-07 21:58:00,115.088,115.095,115.088,115.095,117600002.0
2006-08-07 21:59:00,115.095,115.095,115.085,115.09,603699997.0
2006-08-07 22:00:00,115.086,115.091,115.076,115.076,1063800003.0
2006-08-07 22:01:00,115.079,115.098,115.079,115.09,1283200007.0
2006-08-07 22:02:00,115.085,115.093,115.081,115.085,773799998.0
2006-08-07 22:03:00,115.084,115.088,115.075,115.075,412899998.0
2006-08-07 22:04:00,115.075,115.08,115.07,115.075,599100000.0
2006-08-07 22:05:00,115.076,115.086,115.074,115.083,252600003.0
2006-08-07 22:06:00,115.088,115.106,115.088,115.105,188600002.0
2006-08-07 22:07:00,115.102,115.107,115.089,115.089,385000005.0
2006-08-07 22:08:00,115.077,115.082,115.068,115.07,258700004.0
2006-08-07 22:09:00,115.083,115.086,115.081,115.081,196799998.0
2006-08-07 22:10:00,115.085,115.085,115.08,115.085,102400001.0
2006-08-07 22:11:00,115.074,115.086,115.072,115.086,643999996.0
2006-08-07 22:12:00,115.087,115.09,115.084,115.085,251700002.0
2006-08-07 22:13:00,115.085,115.09,115.085,115.085,374600005.0
2006-08-07 22:14:00,115.087,115.104,115.087,115.095,312999999.0
2006-08-07 22:15:00,115.099,115.101,115.092,115.092,326900005.0
2006-08-07 22:16:00,115.095,115.109,115.094,115.098,842699999.0
2006-08-07 22:17:00,115.105,115.11,115.102,115.105,369800005.0
2006-08-07 22:18:00,115.108,115.126,115.108,115.12,347599998.0
2006-08-07 22:19:00,115.119,115.125,115.119,115.121,358699992.0
2006-08-07 22:20:00,115.117,115.117,115.11,115.113,99400003.0
2006-08-07 22:21:00,115.117,115.117,115.105,115.115,282300006.0
2006-08-07 22:22:00,115.113,115.125,115.113,115.125,215999996.0
2006-08-07 22:23:00,115.124,115.124,115.115,115.115,62900000.0
2006-08-07 22:24:00,115.118,115.118,115.104,115.108,317600005.0
2006-08-07 22:25:00,115.113,115.113,115.102,115.11,317800003.0
2006-08-07 22:26:00,115.104,115.11,115.092,115.093,358200001.0
2006-08-07 22:27:00,115.095,115.098,115.085,115.098,1260100013.0
2006-08-07 22:28:00,115.099,115.099,115.086,115.096,316200002.0
2006-08-07 22:29:00,115.09,115.09,115.082,115.082,334600004.0
2006-08-07 22:30:00,115.09,115.09,115.087,115.088,410499997.0
2006-08-07 22:31:00,115.095,115.099,115.095,115.099,246700003.0
2006-08-07 22:32:00,115.098,115.098,115.09,115.095,382499996.0
2006-08-07 22:33:00,115.102,115.106,115.096,115.096,558900001.0
2006-08-07 22:34:00,115.091,115.106,115.091,115.098,926300006.0
2006-08-07 22:35:00,115.105,115.11,115.105,115.105,457699999.0
2006-08-07 22:36:00,115.105,115.12,115.102,115.103,958100009.0
2006-08-07 22:37:00,115.098,115.1,115.095,115.1,185699996.0
2006-08-07 22:38:00,115.108,115.108,115.097,115.097,175200003.0
2006-08-07 22:39:00,115.095,115.1,115.095,115.1,227900003.0
2006-08-07 22:40:00,115.098,115.098,115.088,115.088,626899996.0
2006-08-07 22:41:00,115.095,115.104,115.095,115.102,203400000.0
2006-08-07 22:42:00,115.1,115.105,115.1,115.1,191500001.0
2006-08-07 22:43:00,115.098,115.104,115.093,115.093,250999999.0
2006-08-07 22:44:00,115.095,115.098,115.09,115.095,307499996.0
2006-08-07 22:45:00,115.098,115.098,115.084,115.088,423800000.0
2006-08-07 22:46:00,115.093,115.099,115.092,115.093,270700001.0
2006-08-07 22:47:00,115.103,115.11,115.09,115.099,287499997.0
2006-08-07 22:48:00,115.101,115.103,115.09,115.09,391100003.0
2006-08-07 22:49:00,115.1,115.1,115.095,115.1,260299998.0
2006-08-07 22:50:00,115.095,115.1,115.09,115.09,334199996.0
2006-08-07 22:51:00,115.104,115.124,115.104,115.112,416900002.0
2006-08-07 22:52:00,115.108,115.121,115.104,115.105,328300000.0
2006-08-07 22:53:00,115.113,115.129,115.108,115.108,485199997.0
2006-08-07 22:54:00,115.109,115.113,115.101,115.113,240599995.0
2006-08-07 22:55:00,115.115,115.121,115.111,115.12,221700002.0
2006-08-07 22:56:00,115.115,115.12,115.11,115.11,242800004.0
2006-08-07 22:57:00,115.111,115.118,115.11,115.11,415200000.0
2006-08-07 22:58:00,115.113,115.131,115.113,115.125,275000000.0
2006-08-07 22:59:00,115.11,115.12,115.105,115.11,324499995.0
2006-08-07 23:00:00,115.101,115.127,115.101,115.12,342499997.0
2006-08-07 23:01:00,115.128,115.13,115.096,115.1,226299996.0
2006-08-07 23:02:00,115.105,115.114,115.088,115.103,157899996.0
2006-08-07 23:03:00,115.107,115.121,115.106,115.111,128199998.0
2006-08-07 23:04:00,115.122,115.13,115.104,115.104,178400003.0
2006-08-07 23:05:00,115.123,115.127,115.106,115.106,217900000.0
2006-08-07 23:06:00,115.105,115.135,115.105,115.135,153000000.0
2006-08-07 23:07:00,115.108,115.133,115.099,115.11,212399998.0
2006-08-07 23:08:00,115.107,115.119,115.098,115.114,408500005.0
2006-08-07 23:09:00,115.1,115.121,115.093,115.11,250900005.0
2006-08-07 23:10:00,115.115,115.121,115.082,115.099,442199998.0
2006-08-07 23:11:00,115.09,115.12,115.087,115.113,202100001.0
2006-08-07 23:12:00,115.096,115.118,115.08,115.103,166899999.0
2006-08-07 23:13:00,115.108,115.108,115.094,115.098,242300003.0
2006-08-07 23:14:00,115.09,115.107,115.089,115.101,232000007.0
2006-08-07 23:15:00,115.091,115.117,115.082,115.111,238299999.0
2006-08-07 23:16:00,115.11,115.11,115.099,115.107,193400003.0
2006-08-07 23:17:00,115.1,115.11,115.091,115.091,238399994.0
2006-08-07 23:18:00,115.088,115.115,115.088,115.103,110199996.0
2006-08-07 23:19:00,115.092,115.105,115.092,115.102,171100000.0
2006-08-07 23:20:00,115.098,115.112,115.098,115.107,203499995.0
2006-08-07 23:21:00,115.098,115.12,115.095,115.096,330800002.0
2006-08-07 23:22:00,115.096,115.127,115.091,115.12,172000003.0
2006-08-07 23:23:00,115.128,115.128,115.093,115.116,394100009.0
2006-08-07 23:24:00,115.122,115.122,115.105,115.113,245199998.0
2006-08-07 23:25:00,115.119,115.119,115.107,115.118,210800001.0
2006-08-07 23:26:00,115.112,115.128,115.111,115.128,170199998.0
2006-08-07 23:27:00,115.128,115.132,115.117,115.13,328200008.0
2006-08-07 23:28:00,115.126,115.131,115.12,115.121,256699999.0
2006-08-07 23:29:00,115.126,115.131,115.122,115.122,162199997.0
2006-08-07 23:30:00,115.127,115.127,115.124,115.127,155899998.0
2006-08-07 23:31:00,115.129,115.148,115.129,115.148,231899999.0
2006-08-07 23:32:00,115.142,115.16,115.142,115.156,239699993.0
2006-08-07 23:33:00,115.156,115.169,115.152,115.163,157000000.0
2006-08-07 23:34:00,115.167,115.175,115.162,115.175,215000004.0
2006-08-07 23:35:00,115.174,115.174,115.162,115.162,292700001.0
2006-08-07 23:36:00,115.165,115.17,115.16,115.167,191700003.0
2006-08-07 23:37:00,115.164,115.175,115.164,115.167,148899999.0
2006-08-07 23:38:00,115.165,115.17,115.163,115.165,241500003.0
2006-08-07 23:39:00,115.167,115.17,115.167,115.17,85000000.0
2006-08-07 23:40:00,115.17,115.205,115.17,115.204,266100000.0
2006-08-07 23:41:00,115.202,115.212,115.202,115.211,253500005.0
2006-08-07 23:42:00,115.205,115.21,115.199,115.207,67299998.0
2006-08-07 23:43:00,115.197,115.2,115.183,115.193,124899997.0
2006-08-07 23:44:00,115.192,115.201,115.189,115.192,123700002.0
2006-08-07 23:45:00,115.196,115.196,115.183,115.187,315099994.0
2006-08-07 23:46:00,115.195,115.195,115.19,115.19,306399994.0
2006-08-07 23:47:00,115.188,115.193,115.188,115.19,164300001.0
2006-08-07 23:48:00,115.195,115.195,115.181,115.195,258999999.0
2006-08-07 23:49:00,115.195,115.2,115.186,115.186,149000001.0
2006-08-07 23:50:00,115.182,115.193,115.182,115.193,221999998.0
2006-08-07 23:51:00,115.187,115.19,115.183,115.183,172199998.0
2006-08-07 23:52:00,115.195,115.195,115.188,115.188,261700004.0
2006-08-07 23:53:00,115.192,115.192,115.185,115.19,366999997.0
2006-08-07 23:54:00,115.193,115.197,115.188,115.188,234500003.0
2006-08-07 23:55:00,115.184,115.184,115.172,115.182,155099999.0
2006-08-07 23:56:00,115.188,115.188,115.177,115.18,292900002.0
2006-08-07 23:57:00,115.18,115.188,115.18,115.18,301199999.0
2006-08-07 23:58:00,115.185,115.185,115.178,115.178,191899999.0
2006-08-07 23:59:00,115.189,115.202,115.189,115.19,263200004.0
2006-08-08 00:00:00,115.193,115.193,115.168,115.169,307699995.0
2006-08-08 00:01:00,115.162,115.173,115.155,115.173,345400007.0
2006-08-08 00:02:00,115.166,115.173,115.163,115.173,224899995.0
2006-08-08 00:03:00,115.175,115.176,115.152,115.162,397899998.0
2006-08-08 00:04:00,115.165,115.166,115.149,115.155,194500004.0
2006-08-08 00:05:00,115.161,115.163,115.154,115.163,170899997.0
2006-08-08 00:06:00,115.155,115.163,115.153,115.163,82000000.0
2006-08-08 00:07:00,115.169,115.175,115.169,115.169,169900001.0
2006-08-08 00:08:00,115.168,115.171,115.162,115.162,228899997.0
2006-08-08 00:09:00,115.165,115.17,115.162,115.17,380600000.0
2006-08-08 00:10:00,115.178,115.189,115.163,115.18,164599998.0
2006-08-08 00:11:00,115.177,115.191,115.171,115.184,160900001.0
2006-08-08 00:12:00,115.178,115.187,115.171,115.171,263999998.0
2006-08-08 00:13:00,115.166,115.173,115.155,115.173,315200001.0
2006-08-08 00:14:00,115.173,115.173,115.162,115.165,214300002.0
2006-08-08 00:15:00,115.169,115.172,115.163,115.172,172899999.0
2006-08-08 00:16:00,115.173,115.176,115.167,115.167,177800004.0
2006-08-08 00:17:00,115.158,115.162,115.153,115.16,222200007.0
2006-08-08 00:18:00,115.168,115.171,115.16,115.163,188199999.0
2006-08-08 00:19:00,115.157,115.164,115.137,115.137,292399999.0
2006-08-08 00:20:00,115.146,115.15,115.141,115.146,357900006.0
2006-08-08 00:21:00,115.137,115.148,115.137,115.142,190300000.0
2006-08-08 00:22:00,115.138,115.157,115.138,115.155,182799997.0
2006-08-08 00:23:00,115.157,115.157,115.145,115.145,245199999.0
2006-08-08 00:24:00,115.14,115.151,115.136,115.141,200500002.0
2006-08-08 00:25:00,115.137,115.141,115.121,115.133,267200002.0
2006-08-08 00:26:00,115.131,115.131,115.111,115.113,164099999.0
2006-08-08 00:27:00,115.114,115.12,115.111,115.111,162400002.0
2006-08-08 00:28:00,115.106,115.112,115.082,115.082,455300008.0
2006-08-08 00:29:00,115.078,115.082,115.068,115.077,237500002.0
2006-08-08 00:30:00,115.066,115.066,115.02,115.05,179700004.0
2006-08-08 00:31:00,115.048,115.051,115.034,115.041,290700002.0
2006-08-08 00:32:00,115.045,115.051,115.044,115.044,171600001.0
2006-08-08 00:33:00,115.055,115.055,115.05,115.055,307600005.0
2006-08-08 00:34:00,115.057,115.058,115.052,115.057,211599999.0
2006-08-08 00:35:00,115.058,115.065,115.055,115.064,342500002.0
2006-08-08 00:36:00,115.064,115.068,115.059,115.063,275200001.0
2006-08-08 00:37:00,115.068,115.068,115.052,115.063,244399998.0
2006-08-08 00:38:00,115.068,115.074,115.066,115.07,272300003.0
2006-08-08 00:39:00,115.076,115.1,115.076,115.1,168200001.0
2006-08-08 00:40:00,115.105,115.105,115.09,115.09,254899996.0
2006-08-08 00:41:00,115.089,115.09,115.086,115.09,79999998.0
2006-08-08 00:42:00,115.092,115.094,115.083,115.092,388500001.0
2006-08-08 00:43:00,115.095,115.095,115.085,115.09,508100008.0
2006-08-08 00:44:00,115.086,115.094,115.082,115.088,325199997.0
2006-08-08 00:45:00,115.094,115.103,115.086,115.1,209500000.0
2006-08-08 00:46:00,115.112,115.121,115.112,115.118,257000001.0
2006-08-08 00:47:00,115.124,115.128,115.122,115.128,136500000.0
2006-08-08 00:48:00,115.125,115.127,115.116,115.116,288899997.0
2006-08-08 00:49:00,115.109,115.113,115.105,115.113,248299998.0
2006-08-08 00:50:00,115.115,115.115,115.105,115.105,33500000.0
2006-08-08 00:51:00,115.11,115.119,115.109,115.109,140000000.0
2006-08-08 00:52:00,115.113,115.124,115.108,115.108,380600000.0
2006-08-08 00:53:00,115.11,115.115,115.108,115.115,186799996.0
2006-08-08 00:54:00,115.118,115.118,115.11,115.11,243500005.0
2006-08-08 00:55:00,115.106,115.107,115.101,115.105,263700004.0
2006-08-08 00:56:00,115.099,115.104,115.093,115.093,282399994.0
2006-08-08 00:57:00,115.09,115.107,115.09,115.103,174199998.0
2006-08-08 00:58:00,115.109,115.116,115.109,115.116,188000001.0
2006-08-08 00:59:00,115.117,115.117,115.109,115.113,121100003.0
2006-08-08 01:00:00,115.102,115.105,115.102,115.104,155500000.0
2006-08-08 01:01:00,115.104,115.104,115.091,115.097,152299999.0
2006-08-08 01:02:00,115.098,115.111,115.097,115.105,243599998.0
2006-08-08 01:03:00,115.106,115.114,115.098,115.11,241299998.0
2006-08-08 01:04:00,115.109,115.109,115.099,115.106,91700001.0
2006-08-08 01:05:00,115.101,115.101,115.099,115.099,20500001.0
2006-08-08 01:06:00,115.095,115.1,115.092,115.095,464099998.0
2006-08-08 01:07:00,115.09,115.098,115.09,115.095,318300001.0
2006-08-08 01:08:00,115.089,115.095,115.089,115.095,220700000.0
2006-08-08 01:09:00,115.098,115.101,115.095,115.095,200400005.0
2006-08-08 01:10:00,115.098,115.098,115.089,115.09,277599995.0
2006-08-08 01:11:00,115.09,115.095,115.087,115.095,142399998.0
2006-08-08 01:12:00,115.088,115.093,115.087,115.093,31900000.0
2006-08-08 01:13:00,115.085,115.087,115.08,115.087,127400000.0
2006-08-08 01:14:00,115.092,115.095,115.089,115.089,262800002.0
2006-08-08 01:15:00,115.095,115.095,115.088,115.09,354700000.0
2006-08-08 01:16:00,115.09,115.093,115.08,115.093,245800002.0
2006-08-08 01:17:00,115.094,115.094,115.08,115.092,279400001.0
2006-08-08 01:18:00,115.094,115.094,115.087,115.094,246899997.0
2006-08-08 01:19:00,115.08,115.084,115.066,115.079,226199997.0
2006-08-08 01:20:00,115.082,115.089,115.075,115.075,281100003.0
2006-08-08 01:21:00,115.079,115.102,115.073,115.093,254999999.0
2006-08-08 01:22:00,115.092,115.095,115.088,115.09,418300006.0
2006-08-08 01:23:00,115.098,115.101,115.085,115.087,125799998.0
2006-08-08 01:24:00,115.083,115.083,115.076,115.078,89499999.0
2006-08-08 01:25:00,115.08,115.085,115.078,115.085,216399996.0
2006-08-08 01:26:00,115.09,115.107,115.09,115.102,268499999.0
2006-08-08 01:27:00,115.114,115.117,115.107,115.117,195599999.0
2006-08-08 01:28:00,115.112,115.138,115.112,115.138,215799996.0
2006-08-08 01:29:00,115.135,115.143,115.132,115.143,290699997.0
2006-08-08 01:30:00,115.134,115.146,115.134,115.146,213199997.0
2006-08-08 01:31:00,115.15,115.157,115.142,115.147,137600000.0
2006-08-08 01:32:00,115.139,115.142,115.128,115.142,154000004.0
2006-08-08 01:33:00,115.143,115.162,115.143,115.162,167700001.0
2006-08-08 01:34:00,115.157,115.158,115.142,115.142,247999996.0
2006-08-08 01:35:00,115.14,115.14,115.119,115.125,184399998.0
2006-08-08 01:36:00,115.123,115.125,115.117,115.12,151300000.0
2006-08-08 01:37:00,115.12,115.127,115.12,115.12,215600001.0
2006-08-08 01:38:00,115.125,115.125,115.115,115.125,64699998.0
2006-08-08 01:39:00,115.11,115.11,115.09,115.09,207200004.0
2006-08-08 01:40:00,115.095,115.095,115.09,115.09,94499999.0
2006-08-08 01:41:00,115.098,115.102,115.093,115.102,138600004.0
2006-08-08 01:42:00,115.1,115.101,115.094,115.1,146100001.0
2006-08-08 01:43:00,115.095,115.103,115.094,115.102,295600001.0
2006-08-08 01:44:00,115.098,115.102,115.093,115.098,145700001.0
2006-08-08 01:45:00,115.094,115.095,115.087,115.095,375399998.0
2006-08-08 01:46:00,115.098,115.102,115.096,115.1,137200000.0
2006-08-08 01:47:00,115.096,115.107,115.095,115.099,186100005.0
2006-08-08 01:48:00,115.105,115.112,115.097,115.107,129500000.0
2006-08-08 01:49:00,115.099,115.103,115.087,115.103,276299999.0
2006-08-08 01:50:00,115.093,115.093,115.084,115.086,242100002.0
2006-08-08 01:51:00,115.091,115.093,115.084,115.092,177200001.0
2006-08-08 01:52:00,115.093,115.093,115.081,115.081,237800001.0
2006-08-08 01:53:00,115.085,115.093,115.079,115.093,228500003.0
2006-08-08 01:54:00,115.097,115.097,115.088,115.093,163499996.0
2006-08-08 01:55:00,115.095,115.1,115.086,115.088,135799999.0
2006-08-08 01:56:00,115.078,115.08,115.065,115.067,158200001.0
2006-08-08 01:57:00,115.064,115.079,115.064,115.076,149900000.0
2006-08-08 01:58:00,115.073,115.073,115.063,115.064,97999997.0
2006-08-08 01:59:00,115.069,115.084,115.065,115.076,345899998.0
2006-08-08 02:00:00,115.077,115.077,115.058,115.06,191300000.0
2006-08-08 02:01:00,115.063,115.073,115.063,115.067,188100001.0
2006-08-08 02:02:00,115.059,115.068,115.059,115.067,390200001.0
2006-08-08 02:03:00,115.064,115.086,115.064,115.083,135099997.0
2006-08-08 02:04:00,115.083,115.087,115.075,115.075,180500004.0
2006-08-08 02:05:00,115.082,115.091,115.082,115.09,179200002.0
2006-08-08 02:06:00,115.092,115.092,115.08,115.08,248700000.0
2006-08-08 02:07:00,115.075,115.085,115.075,115.085,196400005.0
2006-08-08 02:08:00,115.082,115.082,115.078,115.078,157200000.0
2006-08-08 02:09:00,115.078,115.078,115.046,115.055,153200001.0
2006-08-08 02:10:00,115.051,115.07,115.051,115.06,313499999.0
2006-08-08 02:11:00,115.055,115.055,115.05,115.05,269399996.0
2006-08-08 02:12:00,115.055,115.055,115.05,115.055,229699998.0
2006-08-08 02:13:00,115.051,115.055,115.048,115.048,413499997.0
2006-08-08 02:14:00,115.05,115.058,115.047,115.05,175000000.0
2006-08-08 02:15:00,115.052,115.058,115.05,115.05,269400000.0
2006-08-08 02:16:00,115.055,115.055,115.048,115.05,325700002.0
2006-08-08 02:17:00,115.052,115.054,115.049,115.05,90699999.0
2006-08-08 02:18:00,115.037,115.037,115.023,115.023,282099999.0
2006-08-08 02:19:00,115.022,115.036,115.022,115.03,329500007.0
2006-08-08 02:20:00,115.024,115.033,115.022,115.022,207300000.0
2006-08-08 02:21:00,115.017,115.025,115.015,115.025,190200001.0
2006-08-08 02:22:00,115.024,115.027,115.021,115.026,177499999.0
2006-08-08 02:23:00,115.025,115.043,115.025,115.035,207600002.0
2006-08-08 02:24:00,115.043,115.045,115.039,115.043,296100004.0
2006-08-08 02:25:00,115.043,115.046,115.04,115.042,196899997.0
2006-08-08 02:26:00,115.041,115.047,115.036,115.042,324600005.0
2006-08-08 02:27:00,115.038,115.046,115.028,115.028,323699999.0
2006-08-08 02:28:00,115.025,115.037,115.025,115.028,239600000.0
2006-08-08 02:29:00,115.043,115.052,115.041,115.045,139499997.0
2006-08-08 02:30:00,115.047,115.047,115.024,115.036,246200006.0
2006-08-08 02:31:00,115.038,115.038,115.03,115.03,234299994.0
2006-08-08 02:32:00,115.033,115.038,115.026,115.032,258299997.0
2006-08-08 02:33:00,115.033,115.036,115.028,115.028,355500002.0
2006-08-08 02:34:00,115.027,115.031,115.024,115.028,348200002.0
2006-08-08 02:35:00,115.017,115.027,115.015,115.022,399699998.0
2006-08-08 02:36:00,115.018,115.018,115.007,115.007,238999995.0
2006-08-08 02:37:00,115.0,115.005,114.989,114.989,215500001.0
2006-08-08 02:38:00,114.986,115.006,114.986,115.005,266200003.0
2006-08-08 02:39:00,115.0,115.001,114.986,114.986,254099998.0
2006-08-08 02:40:00,114.986,114.989,114.979,114.989,395400000.0
2006-08-08 02:41:00,114.993,114.996,114.987,114.987,164500002.0
2006-08-08 02:42:00,114.981,114.988,114.973,114.982,286499997.0
2006-08-08 02:43:00,114.987,114.987,114.972,114.975,248500000.0
2006-08-08 02:44:00,114.977,114.997,114.977,114.997,262799998.0
2006-08-08 02:45:00,114.995,115.008,114.99,114.991,389399998.0
2006-08-08 02:46:00,114.993,114.993,114.987,114.989,100500002.0
2006-08-08 02:47:00,114.985,114.985,114.973,114.985,374399998.0
2006-08-08 02:48:00,114.983,114.987,114.973,114.977,249299999.0
2006-08-08 02:49:00,114.983,114.996,114.98,114.996,276000002.0
2006-08-08 02:50:00,114.993,115.008,114.991,115.008,294000006.0
2006-08-08 02:51:00,115.008,115.008,114.995,114.995,312199994.0
2006-08-08 02:52:00,114.998,114.998,114.987,114.987,308699993.0
2006-08-08 02:53:00,114.992,114.997,114.987,114.994,152399998.0
2006-08-08 02:54:00,114.986,114.997,114.986,114.991,305099996.0
2006-08-08 02:55:00,114.993,114.999,114.987,114.991,318500000.0
2006-08-08 02:56:00,114.983,114.983,114.967,114.974,281100003.0
2006-08-08 02:57:00,114.976,114.976,114.947,114.947,320000004.0
2006-08-08 02:58:00,114.962,114.964,114.95,114.95,83200001.0
2006-08-08 02:59:00,114.95,114.959,114.95,114.95,253100004.0
2006-08-08 03:00:00,114.946,114.949,114.946,114.949,240300001.0
2006-08-08 03:01:00,114.957,114.968,114.953,114.968,217699999.0
2006-08-08 03:02:00,114.966,114.973,114.963,114.973,195799998.0
2006-08-08 03:03:00,114.974,114.982,114.974,114.982,236899998.0
2006-08-08 03:04:00,114.981,114.997,114.981,114.997,326700000.0
2006-08-08 03:05:00,115.005,115.014,114.997,114.997,244299999.0
2006-08-08 03:06:00,115.003,115.006,114.999,115.005,213100002.0
2006-08-08 03:07:00,115.003,115.017,115.003,115.015,535200002.0
2006-08-08 03:08:00,115.012,115.017,114.999,115.017,287900001.0
2006-08-08 03:09:00,115.017,115.017,114.998,115.003,270699995.0
2006-08-08 03:10:00,115.003,115.008,115.002,115.008,98300000.0
2006-08-08 03:11:00,115.003,115.01,114.993,115.01,247599997.0
2006-08-08 03:12:00,115.001,115.001,114.999,114.999,40700001.0
2006-08-08 03:13:00,114.998,115.005,114.985,115.005,295600000.0
2006-08-08 03:14:00,115.011,115.012,114.998,114.998,295400000.0
2006-08-08 03:15:00,115.008,115.008,115.0,115.002,177999999.0
2006-08-08 03:16:00,114.992,115.003,114.992,115.003,207999996.0
2006-08-08 03:17:00,115.002,115.014,115.002,115.002,160900002.0
2006-08-08 03:18:00,115.0,115.005,114.994,114.994,156100000.0
2006-08-08 03:19:00,114.989,115.001,114.981,115.001,235100000.0
2006-08-08 03:20:00,115.005,115.006,114.998,114.998,293399998.0
2006-08-08 03:21:00,115.0,115.0,114.995,114.998,158100003.0
2006-08-08 03:22:00,114.998,114.998,114.989,114.991,163300000.0
2006-08-08 03:23:00,114.986,114.992,114.983,114.985,284700005.0
2006-08-08 03:24:00,114.99,114.993,114.985,114.99,116999999.0
2006-08-08 03:25:00,114.99,114.99,114.975,114.975,229999996.0
2006-08-08 03:26:00,114.99,114.99,114.982,114.985,222600003.0
2006-08-08 03:27:00,114.988,114.988,114.978,114.982,217999996.0
2006-08-08 03:28:00,114.981,114.981,114.964,114.973,211299998.0
2006-08-08 03:29:00,114.977,114.978,114.969,114.969,272000001.0
2006-08-08 03:30:00,114.965,114.978,114.965,114.978,259500005.0
2006-08-08 03:31:00,114.983,114.987,114.976,114.976,387200001.0
2006-08-08 03:32:00,114.976,114.987,114.975,114.975,266900000.0
2006-08-08 03:33:00,114.982,114.988,114.975,114.984,228699998.0
2006-08-08 03:34:00,114.991,114.993,114.984,114.989,220199999.0
2006-08-08 03:35:00,114.986,114.997,114.986,114.992,78699999.0
2006-08-08 03:36:00,114.99,115.005,114.99,115.005,206499998.0
2006-08-08 03:37:00,115.007,115.012,115.004,115.009,266699995.0
2006-08-08 03:38:00,115.013,115.015,115.003,115.012,219600004.0
2006-08-08 03:39:00,115.015,115.018,115.007,115.018,198099995.0
2006-08-08 03:40:00,115.022,115.029,115.015,115.029,350699999.0
2006-08-08 03:41:00,115.026,115.032,115.024,115.026,141300004.0
2006-08-08 03:42:00,115.023,115.024,115.016,115.024,180299997.0
2006-08-08 03:43:00,115.024,115.025,115.01,115.01,280300006.0
2006-08-08 03:44:00,115.013,115.021,115.007,115.02,199999999.0
2006-08-08 03:45:00,115.018,115.022,115.005,115.018,129299998.0
2006-08-08 03:46:00,115.009,115.021,115.009,115.015,308500001.0
2006-08-08 03:47:00,115.02,115.02,115.01,115.01,117999999.0
2006-08-08 03:48:00,115.012,115.02,115.012,115.018,232299999.0
2006-08-08 03:49:00,115.021,115.023,115.013,115.013,218100000.0
2006-08-08 03:50:00,115.02,115.02,115.013,115.018,198900000.0
2006-08-08 03:51:00,115.015,115.026,115.008,115.026,289899999.0
2006-08-08 03:52:00,115.028,115.028,115.018,115.028,243899999.0
2006-08-08 03:53:00,115.027,115.035,115.022,115.022,410200001.0
2006-08-08 03:54:00,115.022,115.032,115.022,115.032,202700000.0
2006-08-08 03:55:00,115.028,115.03,115.023,115.025,238299996.0
2006-08-08 03:56:00,115.025,115.032,115.025,115.03,84900000.0
2006-08-08 03:57:00,115.025,115.03,115.025,115.028,116900001.0
2006-08-08 03:58:00,115.023,115.03,115.023,115.03,132199999.0
2006-08-08 03:59:00,115.032,115.038,115.025,115.025,233399999.0
2006-08-08 04:00:00,115.026,115.038,115.026,115.038,116399998.0
2006-08-08 04:01:00,115.037,115.047,115.037,115.043,421000003.0
2006-08-08 04:02:00,115.041,115.046,115.037,115.044,31900000.0
2006-08-08 04:03:00,115.038,115.045,115.036,115.04,186000003.0
2006-08-08 04:04:00,115.05,115.058,115.043,115.058,327500004.0
2006-08-08 04:05:00,115.058,115.058,115.046,115.053,203600003.0
2006-08-08 04:06:00,115.063,115.07,115.063,115.07,351300004.0
2006-08-08 04:07:00,115.07,115.079,115.065,115.068,269100002.0
2006-08-08 04:08:00,115.065,115.073,115.06,115.073,231500002.0
2006-08-08 04:09:00,115.073,115.073,115.063,115.063,220000001.0
2006-08-08 04:10:00,115.067,115.077,115.067,115.073,161200000.0
2006-08-08 04:11:00,115.066,115.07,115.065,115.065,122600001.0
2006-08-08 04:12:00,115.068,115.068,115.056,115.067,262300000.0
2006-08-08 04:13:00,115.065,115.065,115.056,115.06,219900005.0
2006-08-08 04:14:00,115.071,115.077,115.068,115.072,214799996.0
2006-08-08 04:15:00,115.072,115.076,115.066,115.072,305800000.0
2006-08-08 04:16:00,115.068,115.073,115.068,115.07,143200003.0
2006-08-08 04:17:00,115.066,115.078,115.065,115.078,196400001.0
2006-08-08 04:18:00,115.072,115.08,115.07,115.08,274699998.0
2006-08-08 04:19:00,115.077,115.077,115.065,115.07,233900001.0
2006-08-08 04:20:00,115.062,115.066,115.06,115.06,209099999.0
2006-08-08 04:21:00,115.051,115.051,115.049,115.049,86199999.0
2006-08-08 04:22:00,115.051,115.059,115.049,115.055,229399997.0
2006-08-08 04:23:00,115.053,115.056,115.05,115.056,150600001.0
2006-08-08 04:24:00,115.046,115.052,115.043,115.047,190199998.0
2006-08-08 04:25:00,115.042,115.052,115.042,115.047,463300007.0
2006-08-08 04:26:00,115.04,115.05,115.039,115.045,246499994.0
2006-08-08 04:27:00,115.042,115.052,115.042,115.049,312799999.0
2006-08-08 04:28:00,115.052,115.053,115.046,115.048,214899999.0
2006-08-08 04:29:00,115.05,115.055,115.05,115.055,70200001.0
2006-08-08 04:30:00,115.05,115.056,115.042,115.042,278799999.0
2006-08-08 04:31:00,115.047,115.067,115.047,115.065,195599998.0
2006-08-08 04:32:00,115.063,115.063,115.056,115.06,356400001.0
2006-08-08 04:33:00,115.06,115.066,115.06,115.062,225899999.0
2006-08-08 04:34:00,115.052,115.063,115.051,115.061,187999999.0
2006-08-08 04:35:00,115.054,115.056,115.046,115.056,291900000.0
2006-08-08 04:36:00,115.045,115.053,115.04,115.053,104000002.0
2006-08-08 04:37:00,115.052,115.059,115.048,115.048,77300001.0
2006-08-08 04:38:00,115.057,115.065,115.053,115.065,211300001.0
2006-08-08 04:39:00,115.06,115.06,115.052,115.052,136600001.0
2006-08-08 04:40:00,115.059,115.059,115.056,115.056,17600000.0
2006-08-08 04:41:00,115.06,115.071,115.06,115.068,221199998.0
2006-08-08 04:42:00,115.072,115.072,115.058,115.058,368000007.0
2006-08-08 04:43:00,115.058,115.07,115.058,115.061,326399997.0
2006-08-08 04:44:00,115.063,115.067,115.058,115.06,196899998.0
2006-08-08 04:45:00,115.065,115.07,115.054,115.07,281199999.0
2006-08-08 04:46:00,115.074,115.074,115.066,115.068,280299997.0
2006-08-08 04:47:00,115.074,115.074,115.065,115.067,207599998.0
2006-08-08 04:48:00,115.068,115.083,115.068,115.083,295299999.0
2006-08-08 04:49:00,115.085,115.085,115.075,115.08,332699999.0
2006-08-08 04:50:00,115.076,115.11,115.076,115.11,246500003.0
2006-08-08 04:51:00,115.116,115.124,115.113,115.124,203599996.0
2006-08-08 04:52:00,115.126,115.14,115.126,115.129,148899998.0
2006-08-08 04:53:00,115.138,115.138,115.123,115.123,419499994.0
2006-08-08 04:54:00,115.132,115.132,115.116,115.124,153999998.0
2006-08-08 04:55:00,115.13,115.149,115.13,115.145,319900004.0
2006-08-08 04:56:00,115.14,115.148,115.138,115.14,321200005.0
2006-08-08 04:57:00,115.143,115.143,115.129,115.139,181199997.0
2006-08-08 04:58:00,115.14,115.146,115.14,115.146,61200001.0
2006-08-08 04:59:00,115.142,115.142,115.134,115.141,59900000.0
2006-08-08 05:00:00,115.143,115.143,115.134,115.143,416199998.0
2006-08-08 05:01:00,115.145,115.157,115.145,115.154,146199999.0
2006-08-08 05:02:00,115.149,115.159,115.145,115.155,303800004.0
2006-08-08 05:03:00,115.159,115.167,115.154,115.167,81900003.0
2006-08-08 05:04:00,115.178,115.184,115.174,115.18,200200003.0
2006-08-08 05:05:00,115.184,115.193,115.178,115.178,252900000.0
2006-08-08 05:06:00,115.172,115.172,115.155,115.155,368299996.0
2006-08-08 05:07:00,115.169,115.169,115.166,115.166,86399997.0
2006-08-08 05:08:00,115.173,115.175,115.165,115.17,106900002.0
2006-08-08 05:09:00,115.168,115.175,115.168,115.175,166700002.0
2006-08-08 05:10:00,115.173,115.173,115.159,115.16,259700002.0
2006-08-08 05:11:00,115.16,115.165,115.155,115.165,247600001.0
2006-08-08 05:12:00,115.16,115.166,115.155,115.158,154699997.0
2006-08-08 05:13:00,115.157,115.163,115.154,115.163,107899998.0
2006-08-08 05:14:00,115.163,115.164,115.161,115.164,232699997.0
2006-08-08 05:15:00,115.159,115.167,115.156,115.163,237400001.0
2006-08-08 05:16:00,115.164,115.164,115.153,115.164,224800002.0
2006-08-08 05:17:00,115.165,115.165,115.157,115.165,236799998.0
2006-08-08 05:18:00,115.158,115.168,115.158,115.168,48700001.0
2006-08-08 05:19:00,115.162,115.169,115.155,115.155,182299996.0
2006-08-08 05:20:00,115.168,115.172,115.165,115.165,158199996.0
2006-08-08 05:21:00,115.168,115.17,115.162,115.17,239900003.0
2006-08-08 05:22:00,115.167,115.175,115.164,115.17,277300002.0
2006-08-08 05:23:00,115.165,115.17,115.16,115.165,200400000.0
2006-08-08 05:24:00,115.172,115.172,115.165,115.165,269900000.0
2006-08-08 05:25:00,115.16,115.166,115.151,115.158,197999997.0
2006-08-08 05:26:00,115.143,115.161,115.143,115.155,316399999.0
2006-08-08 05:27:00,115.162,115.162,115.159,115.159,54500001.0
2006-08-08 05:28:00,115.165,115.169,115.159,115.163,264199997.0
2006-08-08 05:29:00,115.166,115.17,115.16,115.163,187600000.0
2006-08-08 05:30:00,115.16,115.16,115.155,115.16,279500003.0
2006-08-08 05:31:00,115.152,115.152,115.138,115.14,332200001.0
2006-08-08 05:32:00,115.138,115.153,115.138,115.147,353700002.0
2006-08-08 05:33:00,115.145,115.146,115.136,115.146,167499998.0
2006-08-08 05:34:00,115.14,115.151,115.14,115.144,325999999.0
2006-08-08 05:35:00,115.147,115.15,115.14,115.141,316699999.0
2006-08-08 05:36:00,115.145,115.145,115.133,115.133,104300004.0
2006-08-08 05:37:00,115.14,115.148,115.14,115.148,248800003.0
2006-08-08 05:38:00,115.149,115.149,115.137,115.145,59300000.0
2006-08-08 05:39:00,115.143,115.148,115.141,115.146,277000000.0
2006-08-08 05:40:00,115.145,115.145,115.135,115.145,307200002.0
2006-08-08 05:41:00,115.142,115.142,115.13,115.13,284600005.0
2006-08-08 05:42:00,115.132,115.142,115.13,115.138,198399998.0
2006-08-08 05:43:00,115.145,115.145,115.138,115.145,200399998.0
2006-08-08 05:44:00,115.137,115.137,115.13,115.134,187900005.0
2006-08-08 05:45:00,115.137,115.138,115.128,115.138,200799999.0
2006-08-08 05:46:00,115.133,115.133,115.133,115.133,40700001.0
2006-08-08 05:47:00,115.135,115.142,115.132,115.137,286400005.0
2006-08-08 05:48:00,115.137,115.141,115.134,115.137,230299997.0
2006-08-08 05:49:00,115.135,115.142,115.128,115.135,453900001.0
2006-08-08 05:50:00,115.14,115.14,115.134,115.136,283700002.0
2006-08-08 05:51:00,115.136,115.137,115.124,115.125,250100006.0
2006-08-08 05:52:00,115.121,115.121,115.114,115.117,206400001.0
2006-08-08 05:53:00,115.113,115.126,115.113,115.12,88600002.0
2006-08-08 05:54:00,115.12,115.125,115.116,115.122,248400003.0
2006-08-08 05:55:00,115.119,115.125,115.113,115.122,317900003.0
2006-08-08 05:56:00,115.12,115.12,115.113,115.115,253400004.0
2006-08-08 05:57:00,115.114,115.115,115.111,115.111,190599996.0
2006-08-08 05:58:00,115.117,115.121,115.112,115.112,207999996.0
2006-08-08 05:59:00,115.118,115.119,115.114,115.116,233200003.0
2006-08-08 06:00:00,115.113,115.125,115.113,115.122,142100000.0
2006-08-08 06:01:00,115.124,115.127,115.115,115.125,558300003.0
2006-08-08 06:02:00,115.125,115.13,115.121,115.13,175000003.0
2006-08-08 06:03:00,115.125,115.131,115.125,115.13,171300001.0
2006-08-08 06:04:00,115.125,115.134,115.125,115.126,119700003.0
2006-08-08 06:05:00,115.13,115.13,115.119,115.123,166999999.0
2006-08-08 06:06:00,115.127,115.129,115.116,115.117,275100000.0
2006-08-08 06:07:00,115.119,115.12,115.111,115.111,138199996.0
2006-08-08 06:08:00,115.115,115.115,115.108,115.115,172000005.0
2006-08-08 06:09:00,115.115,115.115,115.115,115.115,94999999.0
2006-08-08 06:10:00,115.112,115.121,115.11,115.11,219400001.0
2006-08-08 06:11:00,115.102,115.115,115.102,115.113,275699992.0
2006-08-08 06:12:00,115.105,115.115,115.105,115.115,85400001.0
2006-08-08 06:13:00,115.112,115.115,115.108,115.11,195900003.0
2006-08-08 06:14:00,115.11,115.115,115.108,115.11,69300001.0
2006-08-08 06:15:00,115.11,115.115,115.11,115.11,254300004.0
2006-08-08 06:16:00,115.112,115.112,115.1,115.11,292300001.0
2006-08-08 06:17:00,115.109,115.113,115.103,115.113,158100000.0
2006-08-08 06:18:00,115.107,115.107,115.097,115.097,239899995.0
2006-08-08 06:19:00,115.108,115.113,115.108,115.111,204599996.0
2006-08-08 06:20:00,115.107,115.114,115.104,115.113,224899999.0
2006-08-08 06:21:00,115.115,115.121,115.112,115.116,247100000.0
2006-08-08 06:22:00,115.118,115.123,115.116,115.12,189500000.0
2006-08-08 06:23:00,115.122,115.122,115.113,115.117,176699997.0
2006-08-08 06:24:00,115.11,115.115,115.106,115.107,191399997.0
2006-08-08 06:25:00,115.097,115.112,115.097,115.112,494100000.0
2006-08-08 06:26:00,115.106,115.114,115.099,115.11,278300002.0
2006-08-08 06:27:00,115.115,115.115,115.105,115.115,339900002.0
2006-08-08 06:28:00,115.108,115.111,115.108,115.111,182900003.0
2006-08-08 06:29:00,115.108,115.112,115.103,115.108,244600000.0
2006-08-08 06:30:00,115.107,115.113,115.104,115.113,95900000.0
2006-08-08 06:31:00,115.105,115.11,115.105,115.105,91399999.0
2006-08-08 06:32:00,115.11,115.117,115.104,115.117,172000002.0
2006-08-08 06:33:00,115.115,115.115,115.107,115.11,157900001.0
2006-08-08 06:34:00,115.11,115.12,115.101,115.117,334400004.0
2006-08-08 06:35:00,115.125,115.127,115.117,115.12,383000002.0
2006-08-08 06:36:00,115.118,115.118,115.11,115.11,18400000.0
2006-08-08 06:37:00,115.111,115.123,115.111,115.123,298100003.0
2006-08-08 06:38:00,115.125,115.125,115.112,115.12,113200002.0
2006-08-08 06:39:00,115.125,115.127,115.12,115.12,280600002.0
2006-08-08 06:40:00,115.125,115.125,115.118,115.125,155900004.0
2006-08-08 06:41:00,115.123,115.123,115.115,115.118,186300006.0
2006-08-08 06:42:00,115.119,115.122,115.111,115.122,227600003.0
2006-08-08 06:43:00,115.125,115.125,115.12,115.123,138700002.0
2006-08-08 06:44:00,115.125,115.125,115.12,115.12,118700005.0
2006-08-08 06:45:00,115.113,115.124,115.113,115.117,233599997.0
2006-08-08 06:46:00,115.123,115.134,115.113,115.134,147199997.0
2006-08-08 06:47:00,115.128,115.136,115.126,115.126,135999999.0
2006-08-08 06:48:00,115.128,115.129,115.122,115.122,70000001.0
2006-08-08 06:49:00,115.13,115.143,115.129,115.134,169000001.0
2006-08-08 06:50:00,115.137,115.139,115.129,115.129,219500000.0
2006-08-08 06:51:00,115.123,115.123,115.112,115.115,261400005.0
2006-08-08 06:52:00,115.123,115.123,115.109,115.123,249700004.0
2006-08-08 06:53:00,115.122,115.13,115.122,115.123,247799996.0
2006-08-08 06:54:00,115.125,115.133,115.125,115.133,266399993.0
2006-08-08 06:55:00,115.132,115.146,115.132,115.146,109399997.0
2006-08-08 06:56:00,115.15,115.15,115.142,115.145,198800005.0
2006-08-08 06:57:00,115.151,115.154,115.145,115.152,81500001.0
2006-08-08 06:58:00,115.151,115.158,115.151,115.158,200599994.0
2006-08-08 06:59:00,115.165,115.165,115.157,115.165,115399999.0
2006-08-08 07:00:00,115.157,115.163,115.152,115.163,281900003.0
2006-08-08 07:01:00,115.16,115.165,115.157,115.165,237599996.0
2006-08-08 07:02:00,115.165,115.165,115.165,115.165,76700001.0
2006-08-08 07:03:00,115.161,115.161,115.137,115.137,409999998.0
2006-08-08 07:04:00,115.14,115.145,115.138,115.14,254600004.0
2006-08-08 07:05:00,115.141,115.152,115.137,115.147,205000001.0
2006-08-08 07:06:00,115.137,115.15,115.135,115.142,204799997.0
2006-08-08 07:07:00,115.146,115.146,115.134,115.143,144300000.0
2006-08-08 07:08:00,115.135,115.146,115.135,115.145,119099997.0
2006-08-08 07:09:00,115.143,115.143,115.13,115.13,241100006.0
2006-08-08 07:10:00,115.13,115.144,115.13,115.138,292999999.0
2006-08-08 07:11:00,115.144,115.144,115.129,115.141,379100000.0
2006-08-08 07:12:00,115.153,115.161,115.15,115.161,34200000.0
2006-08-08 07:13:00,115.161,115.163,115.153,115.163,179199997.0
2006-08-08 07:14:00,115.165,115.165,115.162,115.162,111700000.0
2006-08-08 07:15:00,115.157,115.159,115.154,115.157,117400001.0
2006-08-08 07:16:00,115.149,115.153,115.149,115.153,51099998.0
2006-08-08 07:17:00,115.165,115.165,115.16,115.162,185200006.0
2006-08-08 07:18:00,115.168,115.173,115.165,115.17,259300001.0
2006-08-08 07:19:00,115.17,115.173,115.165,115.168,85199998.0
2006-08-08 07:20:00,115.167,115.173,115.166,115.173,366600012.0
2006-08-08 07:21:00,115.171,115.171,115.164,115.167,150800000.0
2006-08-08 07:22:00,115.16,115.165,115.157,115.165,138800000.0
2006-08-08 07:23:00,115.158,115.162,115.157,115.16,311400002.0
2006-08-08 07:24:00,115.158,115.165,115.157,115.16,270000003.0
2006-08-08 07:25:00,115.157,115.162,115.153,115.157,210000001.0
2006-08-08 07:26:00,115.148,115.151,115.142,115.142,186599999.0
2006-08-08 07:27:00,115.142,115.154,115.142,115.148,208599999.0
2006-08-08 07:28:00,115.155,115.155,115.15,115.155,172099997.0
2006-08-08 07:29:00,115.157,115.157,115.145,115.155,78300003.0
2006-08-08 07:30:00,115.15,115.155,115.148,115.148,190200004.0
2006-08-08 07:31:00,115.154,115.154,115.141,115.146,244799997.0
2006-08-08 07:32:00,115.14,115.148,115.138,115.145,192000000.0
2006-08-08 07:33:00,115.145,115.145,115.14,115.14,92000003.0
2006-08-08 07:34:00,115.138,115.145,115.135,115.145,329199998.0
2006-08-08 07:35:00,115.137,115.145,115.137,115.14,317500001.0
2006-08-08 07:36:00,115.147,115.153,115.144,115.153,321700000.0
2006-08-08 07:37:00,115.15,115.155,115.148,115.155,134300001.0
2006-08-08 07:38:00,115.15,115.155,115.145,115.155,169199998.0
2006-08-08 07:39:00,115.148,115.157,115.148,115.155,191699998.0
2006-08-08 07:40:00,115.153,115.153,115.143,115.146,133100000.0
2006-08-08 07:41:00,115.152,115.155,115.15,115.155,310499999.0
2006-08-08 07:42:00,115.152,115.156,115.152,115.154,87300000.0
2006-08-08 07:43:00,115.165,115.167,115.16,115.167,64299999.0
2006-08-08 07:44:00,115.159,115.16,115.149,115.154,249600002.0
2006-08-08 07:45:00,115.155,115.168,115.155,115.166,161899998.0
2006-08-08 07:46:00,115.167,115.17,115.166,115.169,244800005.0
2006-08-08 07:47:00,115.167,115.17,115.162,115.162,252999995.0
2006-08-08 07:48:00,115.164,115.17,115.147,115.147,284199999.0
2006-08-08 07:49:00,115.147,115.152,115.144,115.152,210400002.0
2006-08-08 07:50:00,115.15,115.155,115.15,115.15,210799998.0
2006-08-08 07:51:00,115.155,115.159,115.144,115.148,211500001.0
2006-08-08 07:52:00,115.138,115.145,115.132,115.145,183600000.0
2006-08-08 07:53:00,115.149,115.168,115.149,115.168,247600000.0
2006-08-08 07:54:00,115.169,115.171,115.16,115.164,223900004.0
2006-08-08 07:55:00,115.163,115.163,115.151,115.158,269399997.0
2006-08-08 07:56:00,115.164,115.174,115.16,115.169,192500000.0
2006-08-08 07:57:00,115.178,115.178,115.165,115.175,264900006.0
2006-08-08 07:58:00,115.174,115.187,115.171,115.185,226800005.0
2006-08-08 07:59:00,115.184,115.184,115.178,115.182,188200000.0
2006-08-08 08:00:00,115.178,115.182,115.178,115.182,20200000.0
2006-08-08 08:01:00,115.192,115.244,115.187,115.24,214200004.0
2006-08-08 08:02:00,115.247,115.247,115.228,115.228,156800003.0
2006-08-08 08:03:00,115.225,115.234,115.209,115.209,144400000.0
2006-08-08 08:04:00,115.193,115.204,115.186,115.199,298900002.0
2006-08-08 08:05:00,115.21,115.21,115.193,115.193,152399998.0
2006-08-08 08:06:00,115.199,115.214,115.197,115.197,175599998.0
2006-08-08 08:07:00,115.195,115.205,115.188,115.205,151700000.0
2006-08-08 08:08:00,115.213,115.213,115.204,115.208,167800005.0
2006-08-08 08:09:00,115.213,115.213,115.202,115.213,204000003.0
2006-08-08 08:10:00,115.212,115.22,115.212,115.218,70100000.0
2006-08-08 08:11:00,115.222,115.222,115.215,115.218,236400002.0
2006-08-08 08:12:00,115.22,115.225,115.212,115.224,312500002.0
2006-08-08 08:13:00,115.218,115.223,115.217,115.217,169099999.0
2006-08-08 08:14:00,115.212,115.222,115.212,115.212,243099998.0
2006-08-08 08:15:00,115.215,115.219,115.215,115.219,115600003.0
2006-08-08 08:16:00,115.224,115.229,115.224,115.228,119199999.0
2006-08-08 08:17:00,115.229,115.234,115.224,115.226,225800001.0
2006-08-08 08:18:00,115.238,115.25,115.237,115.246,231399995.0
2006-08-08 08:19:00,115.24,115.245,115.24,115.245,206499998.0
2006-08-08 08:20:00,115.238,115.243,115.231,115.243,365700000.0
2006-08-08 08:21:00,115.245,115.253,115.243,115.253,216199998.0
2006-08-08 08:22:00,115.255,115.255,115.245,115.247,203700005.0
2006-08-08 08:23:00,115.241,115.244,115.235,115.244,172300001.0
2006-08-08 08:24:00,115.243,115.243,115.231,115.235,327499991.0
2006-08-08 08:25:00,115.24,115.243,115.23,115.235,182999999.0
2006-08-08 08:26:00,115.235,115.24,115.235,115.235,164100004.0
2006-08-08 08:27:00,115.238,115.24,115.235,115.24,191100000.0
2006-08-08 08:28:00,115.23,115.233,115.223,115.223,181500004.0
2006-08-08 08:29:00,115.22,115.232,115.22,115.232,249999996.0
2006-08-08 08:30:00,115.233,115.241,115.226,115.237,147699999.0
2006-08-08 08:31:00,115.233,115.233,115.22,115.22,307999994.0
2006-08-08 08:32:00,115.229,115.229,115.223,115.229,113600003.0
2006-08-08 08:33:00,115.238,115.241,115.231,115.237,260600007.0
2006-08-08 08:34:00,115.243,115.243,115.22,115.22,226000000.0
2006-08-08 08:35:00,115.226,115.233,115.226,115.233,109200001.0
2006-08-08 08:36:00,115.229,115.233,115.222,115.222,283799999.0
2006-08-08 08:37:00,115.225,115.225,115.218,115.22,65500002.0
2006-08-08 08:38:00,115.218,115.22,115.215,115.22,86100000.0
2006-08-08 08:39:00,115.218,115.221,115.214,115.217,126100002.0
2006-08-08 08:40:00,115.225,115.232,115.214,115.232,360899999.0
2006-08-08 08:41:00,115.24,115.243,115.232,115.232,253500003.0
2006-08-08 08:42:00,115.231,115.233,115.221,115.226,148199999.0
2006-08-08 08:43:00,115.23,115.232,115.23,115.232,67700000.0
2006-08-08 08:44:00,115.227,115.227,115.221,115.221,259699997.0
2006-08-08 08:45:00,115.218,115.225,115.216,115.225,375500002.0
2006-08-08 08:46:00,115.22,115.223,115.215,115.222,33600000.0
2006-08-08 08:47:00,115.224,115.227,115.21,115.21,200200001.0
2006-08-08 08:48:00,115.2,115.215,115.2,115.215,189800002.0
2006-08-08 08:49:00,115.219,115.221,115.207,115.207,391900001.0
2006-08-08 08:50:00,115.212,115.219,115.209,115.215,307899997.0
2006-08-08 08:51:00,115.209,115.209,115.192,115.195,219599996.0
2006-08-08 08:52:00,115.202,115.204,115.191,115.193,214700000.0
2006-08-08 08:53:00,115.186,115.198,115.186,115.191,142900002.0
2006-08-08 08:54:00,115.195,115.2,115.186,115.192,320399999.0
2006-08-08 08:55:00,115.186,115.198,115.184,115.188,125200000.0
2006-08-08 08:56:00,115.196,115.201,115.188,115.188,114199999.0
2006-08-08 08:57:00,115.192,115.201,115.192,115.193,183100005.0
2006-08-08 08:58:00,115.19,115.197,115.19,115.196,169100002.0
2006-08-08 08:59:00,115.197,115.197,115.184,115.184,52200000.0
2006-08-08 09:00:00,115.188,115.191,115.182,115.182,332500000.0
2006-08-08 09:01:00,115.193,115.209,115.193,115.2,256000000.0
2006-08-08 09:02:00,115.17,115.17,115.135,115.135,139199997.0
2006-08-08 09:03:00,115.12,115.122,115.095,115.095,94500000.0
2006-08-08 09:04:00,115.09,115.09,115.053,115.058,164700002.0
2006-08-08 09:05:00,115.063,115.07,115.056,115.057,149300000.0
2006-08-08 09:06:00,115.045,115.054,115.034,115.045,156200000.0
2006-08-08 09:07:00,115.037,115.046,115.031,115.042,295599999.0
2006-08-08 09:08:00,115.049,115.067,115.049,115.062,290500002.0
2006-08-08 09:09:00,115.057,115.06,115.041,115.06,319700002.0
2006-08-08 09:10:00,115.063,115.088,115.059,115.059,284299999.0
2006-08-08 09:11:00,115.065,115.085,115.065,115.085,79599999.0
2006-08-08 09:12:00,115.083,115.098,115.083,115.098,257599996.0
2006-08-08 09:13:00,115.104,115.113,115.102,115.106,223400005.0
2006-08-08 09:14:00,115.103,115.105,115.085,115.105,192299997.0
2006-08-08 09:15:00,115.113,115.128,115.112,115.121,258800002.0
2006-08-08 09:16:00,115.112,115.119,115.11,115.11,105099999.0
2006-08-08 09:17:00,115.101,115.138,115.1,115.138,148899998.0
2006-08-08 09:18:00,115.152,115.152,115.124,115.125,277500006.0
2006-08-08 09:19:00,115.123,115.124,115.116,115.116,171400001.0
2006-08-08 09:20:00,115.117,115.124,115.117,115.117,231700005.0
2006-08-08 09:21:00,115.118,115.122,115.099,115.099,286099998.0
2006-08-08 09:22:00,115.102,115.11,115.1,115.103,204700004.0
2006-08-08 09:23:00,115.103,115.116,115.098,115.098,279100003.0
2006-08-08 09:24:00,115.097,115.097,115.088,115.09,282100002.0
2006-08-08 09:25:00,115.102,115.115,115.093,115.102,299700002.0
2006-08-08 09:26:00,115.108,115.117,115.099,115.115,217400001.0
2006-08-08 09:27:00,115.119,115.127,115.11,115.11,247300000.0
2006-08-08 09:28:00,115.12,115.143,115.12,115.136,151399999.0
2006-08-08 09:29:00,115.132,115.137,115.129,115.134,114800001.0
2006-08-08 09:30:00,115.135,115.135,115.121,115.126,215200000.0
2006-08-08 09:31:00,115.123,115.133,115.117,115.121,331100000.0
2006-08-08 09:32:00,115.109,115.109,115.074,115.079,108299998.0
2006-08-08 09:33:00,115.075,115.087,115.075,115.087,304699995.0
2006-08-08 09:34:00,115.091,115.093,115.085,115.088,300799997.0
2006-08-08 09:35:00,115.094,115.094,115.076,115.078,193100000.0
2006-08-08 09:36:00,115.073,115.073,115.062,115.068,313499996.0
2006-08-08 09:37:00,115.073,115.073,115.061,115.072,392499997.0
2006-08-08 09:38:00,115.075,115.089,115.07,115.085,293600000.0
2006-08-08 09:39:00,115.089,115.091,115.08,115.083,286300003.0
2006-08-08 09:40:00,115.088,115.094,115.074,115.074,340500002.0
2006-08-08 09:41:00,115.068,115.068,115.046,115.055,224900006.0
2006-08-08 09:42:00,115.054,115.054,115.041,115.041,255800005.0
2006-08-08 09:43:00,115.05,115.055,115.044,115.053,228400001.0
2006-08-08 09:44:00,115.059,115.07,115.057,115.06,148499999.0
2006-08-08 09:45:00,115.058,115.058,115.049,115.05,208599998.0
2006-08-08 09:46:00,115.048,115.056,115.047,115.053,111599998.0
2006-08-08 09:47:00,115.057,115.065,115.057,115.061,199399995.0
2006-08-08 09:48:00,115.053,115.067,115.053,115.067,246000000.0
2006-08-08 09:49:00,115.06,115.076,115.06,115.074,261399998.0
2006-08-08 09:50:00,115.073,115.076,115.044,115.047,173200001.0
2006-08-08 09:51:00,115.033,115.043,115.029,115.037,192700003.0
2006-08-08 09:52:00,115.036,115.047,115.032,115.047,270500000.0
2006-08-08 09:53:00,115.047,115.067,115.047,115.067,174099995.0
2006-08-08 09:54:00,115.063,115.073,115.063,115.063,150800002.0
2006-08-08 09:55:00,115.065,115.075,115.065,115.069,305699999.0
2006-08-08 09:56:00,115.068,115.078,115.066,115.078,146400000.0
2006-08-08 09:57:00,115.073,115.075,115.069,115.075,182600004.0
2006-08-08 09:58:00,115.075,115.075,115.067,115.074,108599999.0
2006-08-08 09:59:00,115.065,115.065,115.049,115.061,164899999.0
2006-08-08 10:00:00,115.06,115.06,115.046,115.046,270700002.0
2006-08-08 10:01:00,115.055,115.072,115.055,115.072,170800000.0
2006-08-08 10:02:00,115.072,115.073,115.057,115.069,274800000.0
2006-08-08 10:03:00,115.067,115.074,115.056,115.056,241999999.0
2006-08-08 10:04:00,115.052,115.053,115.045,115.045,184200000.0
2006-08-08 10:05:00,115.053,115.057,115.047,115.048,236300007.0
2006-08-08 10:06:00,115.05,115.054,115.035,115.045,375300002.0
2006-08-08 10:07:00,115.035,115.045,115.028,115.045,296400005.0
2006-08-08 10:08:00,115.048,115.067,115.048,115.062,219400000.0
2006-08-08 10:09:00,115.067,115.073,115.06,115.065,347900001.0
2006-08-08 10:10:00,115.066,115.067,115.057,115.061,347900001.0
2006-08-08 10:11:00,115.071,115.076,115.067,115.067,206800004.0
2006-08-08 10:12:00,115.065,115.075,115.065,115.069,276800003.0
2006-08-08 10:13:00,115.08,115.095,115.08,115.091,202200000.0
2006-08-08 10:14:00,115.082,115.087,115.065,115.087,327000000.0
2006-08-08 10:15:00,115.092,115.097,115.088,115.09,204499996.0
2006-08-08 10:16:00,115.09,115.093,115.077,115.09,354299992.0
2006-08-08 10:17:00,115.092,115.098,115.088,115.098,186199998.0
2006-08-08 10:18:00,115.098,115.098,115.084,115.095,375100005.0
2006-08-08 10:19:00,115.092,115.104,115.087,115.092,240200000.0
2006-08-08 10:20:00,115.1,115.1,115.083,115.089,179300001.0
2006-08-08 10:21:00,115.085,115.095,115.083,115.083,170199997.0
2006-08-08 10:22:00,115.087,115.087,115.072,115.087,349099994.0
2006-08-08 10:23:00,115.085,115.085,115.074,115.079,94800002.0
2006-08-08 10:24:00,115.07,115.07,115.051,115.056,258200005.0
2006-08-08 10:25:00,115.058,115.065,115.057,115.065,389200001.0
2006-08-08 10:26:00,115.067,115.067,115.056,115.058,213700000.0
2006-08-08 10:27:00,115.044,115.049,115.044,115.049,64500000.0
2006-08-08 10:28:00,115.04,115.04,115.019,115.032,141199996.0
2006-08-08 10:29:00,115.03,115.038,115.007,115.007,418300003.0
2006-08-08 10:30:00,115.01,115.024,115.008,115.008,127800002.0
2006-08-08 10:31:00,115.02,115.028,115.018,115.022,165600000.0
2006-08-08 10:32:00,115.02,115.037,115.02,115.035,235199999.0
2006-08-08 10:33:00,115.033,115.034,115.025,115.033,226500002.0
2006-08-08 10:34:00,115.044,115.053,115.032,115.032,295300000.0
2006-08-08 10:35:00,115.033,115.042,115.032,115.04,183000000.0
2006-08-08 10:36:00,115.035,115.039,115.03,115.032,210000002.0
2006-08-08 10:37:00,115.044,115.046,115.041,115.045,242800003.0
2006-08-08 10:38:00,115.053,115.06,115.053,115.054,294199996.0
2006-08-08 10:39:00,115.055,115.058,115.049,115.052,160199999.0
2006-08-08 10:40:00,115.05,115.055,115.039,115.039,222100002.0
2006-08-08 10:41:00,115.038,115.038,115.029,115.029,136799996.0
2006-08-08 10:42:00,115.032,115.039,115.029,115.039,324000006.0
2006-08-08 10:43:00,115.038,115.039,115.033,115.035,119299998.0
2006-08-08 10:44:00,115.036,115.048,115.032,115.038,312100002.0
2006-08-08 10:45:00,115.041,115.042,115.041,115.042,51600000.0
2006-08-08 10:46:00,115.043,115.054,115.043,115.052,199200003.0
2006-08-08 10:47:00,115.059,115.059,115.051,115.053,163499996.0
2006-08-08 10:48:00,115.057,115.057,115.044,115.055,157200002.0
2006-08-08 10:49:00,115.057,115.067,115.057,115.067,157999999.0
2006-08-08 10:50:00,115.067,115.074,115.06,115.067,159899995.0
2006-08-08 10:51:00,115.065,115.068,115.057,115.068,334800004.0
2006-08-08 10:52:00,115.073,115.077,115.065,115.065,263099999.0
2006-08-08 10:53:00,115.066,115.077,115.066,115.07,108899999.0
2006-08-08 10:54:00,115.066,115.078,115.066,115.071,133400003.0
2006-08-08 10:55:00,115.066,115.067,115.053,115.053,312000000.0
2006-08-08 10:56:00,115.057,115.074,115.057,115.074,238000002.0
2006-08-08 10:57:00,115.076,115.082,115.074,115.074,243200006.0
2006-08-08 10:58:00,115.074,115.074,115.062,115.063,283100004.0
2006-08-08 10:59:00,115.067,115.067,115.059,115.06,75100002.0
2006-08-08 11:00:00,115.064,115.064,115.048,115.048,294800000.0
2006-08-08 11:01:00,115.046,115.046,115.042,115.042,275299999.0
2006-08-08 11:02:00,115.044,115.067,115.044,115.065,291899995.0
2006-08-08 11:03:00,115.069,115.075,115.068,115.075,172400003.0
2006-08-08 11:04:00,115.077,115.081,115.07,115.081,343100000.0
2006-08-08 11:05:00,115.084,115.093,115.083,115.083,412199999.0
2006-08-08 11:06:00,115.093,115.093,115.087,115.087,174899998.0
2006-08-08 11:07:00,115.082,115.094,115.082,115.084,114200002.0
2006-08-08 11:08:00,115.08,115.087,115.073,115.087,317999993.0
2006-08-08 11:09:00,115.086,115.086,115.076,115.082,202500004.0
2006-08-08 11:10:00,115.085,115.091,115.069,115.091,165899998.0
2006-08-08 11:11:00,115.091,115.091,115.08,115.088,239999998.0
2006-08-08 11:12:00,115.092,115.097,115.083,115.094,315900004.0
2006-08-08 11:13:00,115.089,115.089,115.082,115.085,148900000.0
2006-08-08 11:14:00,115.089,115.094,115.085,115.094,435799994.0
2006-08-08 11:15:00,115.095,115.103,115.087,115.093,138300001.0
2006-08-08 11:16:00,115.083,115.09,115.083,115.083,116100002.0
2006-08-08 11:17:00,115.087,115.088,115.079,115.088,302300002.0
2006-08-08 11:18:00,115.093,115.098,115.085,115.093,338000002.0
2006-08-08 11:19:00,115.083,115.094,115.08,115.09,232000005.0
2006-08-08 11:20:00,115.097,115.098,115.09,115.095,219799999.0
2006-08-08 11:21:00,115.091,115.097,115.088,115.088,153499999.0
2006-08-08 11:22:00,115.095,115.1,115.09,115.095,186800002.0
2006-08-08 11:23:00,115.1,115.1,115.095,115.095,215599998.0
2006-08-08 11:24:00,115.089,115.099,115.089,115.092,166800003.0
2006-08-08 11:25:00,115.094,115.103,115.092,115.101,283099997.0
2006-08-08 11:26:00,115.103,115.103,115.095,115.095,119799999.0
2006-08-08 11:27:00,115.101,115.108,115.097,115.108,131999999.0
2006-08-08 11:28:00,115.107,115.107,115.094,115.094,202099998.0
2006-08-08 11:29:00,115.104,115.115,115.102,115.102,210199996.0
2006-08-08 11:30:00,115.106,115.114,115.106,115.109,193200004.0
2006-08-08 11:31:00,115.11,115.118,115.11,115.118,201100003.0
2006-08-08 11:32:00,115.118,115.118,115.098,115.105,227999996.0
2006-08-08 11:33:00,115.115,115.118,115.109,115.118,129899999.0
2006-08-08 11:34:00,115.117,115.117,115.103,115.116,323100004.0
2006-08-08 11:35:00,115.12,115.12,115.112,115.118,179299999.0
2006-08-08 11:36:00,115.119,115.128,115.119,115.128,257200004.0
2006-08-08 11:37:00,115.128,115.128,115.111,115.126,103899999.0
2006-08-08 11:38:00,115.134,115.134,115.127,115.127,140200004.0
2006-08-08 11:39:00,115.127,115.127,115.113,115.124,322800005.0
2006-08-08 11:40:00,115.114,115.118,115.109,115.118,210900007.0
2006-08-08 11:41:00,115.116,115.118,115.107,115.112,339200005.0
2006-08-08 11:42:00,115.114,115.137,115.114,115.137,270299998.0
2006-08-08 11:43:00,115.138,115.138,115.115,115.115,370600002.0
2006-08-08 11:44:00,115.128,115.135,115.126,115.126,228700004.0
2006-08-08 11:45:00,115.132,115.142,115.13,115.136,365000003.0
2006-08-08 11:46:00,115.125,115.125,115.111,115.12,165499995.0
2006-08-08 11:47:00,115.121,115.126,115.118,115.12,134199997.0
2006-08-08 11:48:00,115.125,115.133,115.12,115.12,206200006.0
2006-08-08 11:49:00,115.124,115.138,115.123,115.134,149799996.0
2006-08-08 11:50:00,115.135,115.148,115.133,115.147,338399999.0
2006-08-08 11:51:00,115.143,115.158,115.143,115.144,459400005.0
2006-08-08 11:52:00,115.153,115.178,115.153,115.178,325199999.0
2006-08-08 11:53:00,115.173,115.175,115.161,115.161,362299999.0
2006-08-08 11:54:00,115.162,115.168,115.158,115.165,328200001.0
2006-08-08 11:55:00,115.158,115.168,115.156,115.168,294099995.0
2006-08-08 11:56:00,115.166,115.166,115.157,115.16,181200002.0
2006-08-08 11:57:00,115.155,115.155,115.132,115.132,341000000.0
2006-08-08 11:58:00,115.129,115.129,115.119,115.128,115500003.0
2006-08-08 11:59:00,115.126,115.134,115.123,115.13,241299999.0
2006-08-08 12:00:00,115.13,115.135,115.13,115.13,185700005.0
2006-08-08 12:01:00,115.138,115.145,115.133,115.133,196899994.0
2006-08-08 12:02:00,115.135,115.14,115.132,115.135,262800008.0
2006-08-08 12:03:00,115.14,115.14,115.126,115.126,177399995.0
2006-08-08 12:04:00,115.135,115.135,115.128,115.131,254199997.0
2006-08-08 12:05:00,115.135,115.14,115.13,115.14,153400001.0
2006-08-08 12:06:00,115.137,115.15,115.137,115.144,437000003.0
2006-08-08 12:07:00,115.15,115.15,115.142,115.15,209599999.0
2006-08-08 12:08:00,115.15,115.15,115.142,115.145,131499998.0
2006-08-08 12:09:00,115.145,115.153,115.14,115.145,296800001.0
2006-08-08 12:10:00,115.147,115.147,115.142,115.145,86800000.0
2006-08-08 12:11:00,115.148,115.148,115.135,115.135,335999999.0
2006-08-08 12:12:00,115.145,115.147,115.136,115.145,135000002.0
2006-08-08 12:13:00,115.145,115.145,115.136,115.14,386199999.0
2006-08-08 12:14:00,115.137,115.137,115.122,115.123,422000005.0
2006-08-08 12:15:00,115.127,115.127,115.115,115.115,98100001.0
2006-08-08 12:16:00,115.113,115.122,115.108,115.108,271000002.0
2006-08-08 12:17:00,115.105,115.116,115.105,115.115,269300003.0
2006-08-08 12:18:00,115.108,115.114,115.099,115.099,240399999.0
2006-08-08 12:19:00,115.095,115.103,115.095,115.1,361199998.0
2006-08-08 12:20:00,115.099,115.106,115.098,115.099,217800004.0
2006-08-08 12:21:00,115.098,115.098,115.089,115.098,298700000.0
2006-08-08 12:22:00,115.101,115.106,115.098,115.102,178099999.0
2006-08-08 12:23:00,115.096,115.102,115.084,115.084,346500002.0
2006-08-08 12:24:00,115.09,115.102,115.087,115.102,148700000.0
2006-08-08 12:25:00,115.095,115.1,115.089,115.1,243899996.0
2006-08-08 12:26:00,115.098,115.098,115.088,115.095,82199999.0
2006-08-08 12:27:00,115.097,115.103,115.092,115.095,346899998.0
2006-08-08 12:28:00,115.094,115.106,115.094,115.103,239900003.0
2006-08-08 12:29:00,115.101,115.101,115.07,115.07,239499999.0
2006-08-08 12:30:00,115.069,115.078,115.069,115.073,282500001.0
2006-08-08 12:31:00,115.082,115.088,115.078,115.082,188599998.0
2006-08-08 12:32:00,115.082,115.087,115.079,115.079,199900000.0
2006-08-08 12:33:00,115.091,115.091,115.076,115.078,308200005.0
2006-08-08 12:34:00,115.073,115.076,115.068,115.068,79299999.0
2006-08-08 12:35:00,115.071,115.073,115.064,115.067,347500006.0
2006-08-08 12:36:00,115.067,115.072,115.049,115.056,421099988.0
2006-08-08 12:37:00,115.051,115.055,115.042,115.053,246699996.0
2006-08-08 12:38:00,115.051,115.051,115.037,115.037,197899998.0
2006-08-08 12:39:00,115.039,115.043,115.036,115.043,135300001.0
2006-08-08 12:40:00,115.047,115.047,115.038,115.038,120500001.0
2006-08-08 12:41:00,115.033,115.036,115.024,115.032,347100001.0
2006-08-08 12:42:00,115.048,115.054,115.038,115.052,168900004.0
2006-08-08 12:43:00,115.053,115.054,115.049,115.054,196699997.0
2006-08-08 12:44:00,115.051,115.066,115.047,115.047,227699998.0
2006-08-08 12:45:00,115.058,115.058,115.043,115.057,335400003.0
2006-08-08 12:46:00,115.063,115.082,115.063,115.077,437499997.0
2006-08-08 12:47:00,115.063,115.066,115.007,115.007,280099998.0
2006-08-08 12:48:00,114.991,115.001,114.951,114.951,270500001.0
2006-08-08 12:49:00,114.955,114.969,114.914,114.969,245400003.0
2006-08-08 12:50:00,114.971,114.977,114.965,114.965,202599998.0
2006-08-08 12:51:00,114.977,114.983,114.973,114.974,257000006.0
2006-08-08 12:52:00,114.977,114.99,114.977,114.99,182099999.0
2006-08-08 12:53:00,114.981,114.981,114.951,114.951,114200002.0
2006-08-08 12:54:00,114.94,114.95,114.937,114.948,230100003.0
2006-08-08 12:55:00,114.957,114.958,114.95,114.956,82000000.0
2006-08-08 12:56:00,114.956,114.963,114.956,114.963,124600002.0
2006-08-08 12:57:00,114.962,114.967,114.958,114.958,221000000.0
2006-08-08 12:58:00,114.962,114.975,114.959,114.968,288299999.0
2006-08-08 12:59:00,114.976,114.983,114.968,114.98,324100004.0
2006-08-08 13:00:00,114.979,114.979,114.97,114.973,174399996.0
2006-08-08 13:01:00,114.966,114.978,114.966,114.974,200499995.0
2006-08-08 13:02:00,114.978,114.981,114.967,114.975,57700000.0
2006-08-08 13:03:00,114.975,114.98,114.975,114.98,114599999.0
2006-08-08 13:04:00,114.971,114.977,114.969,114.971,228000003.0
2006-08-08 13:05:00,114.97,114.975,114.965,114.965,263999998.0
2006-08-08 13:06:00,114.969,114.981,114.969,114.981,130999997.0
2006-08-08 13:07:00,114.981,114.981,114.968,114.975,190399997.0
2006-08-08 13:08:00,114.977,114.977,114.967,114.971,260700004.0
2006-08-08 13:09:00,114.966,114.966,114.957,114.957,93800001.0
2006-08-08 13:10:00,114.961,114.961,114.946,114.958,279000000.0
2006-08-08 13:11:00,114.955,114.963,114.953,114.963,177499998.0
2006-08-08 13:12:00,114.959,114.966,114.958,114.964,311800003.0
2006-08-08 13:13:00,114.973,114.977,114.966,114.966,92400001.0
2006-08-08 13:14:00,114.968,114.975,114.968,114.97,205100000.0
2006-08-08 13:15:00,114.976,115.019,114.976,115.005,186000004.0
2006-08-08 13:16:00,114.991,115.018,114.989,115.018,181800001.0
2006-08-08 13:17:00,115.026,115.027,115.02,115.02,333100003.0
2006-08-08 13:18:00,115.029,115.036,115.028,115.036,75899999.0
2006-08-08 13:19:00,115.035,115.035,115.023,115.024,188000003.0
2006-08-08 13:20:00,115.029,115.037,115.019,115.02,190300001.0
2006-08-08 13:21:00,115.028,115.028,115.012,115.014,283399992.0
2006-08-08 13:22:00,115.007,115.01,115.0,115.008,358400003.0
2006-08-08 13:23:00,115.007,115.017,115.007,115.016,207400002.0
2006-08-08 13:24:00,115.022,115.039,115.022,115.037,145299998.0
2006-08-08 13:25:00,115.05,115.063,115.05,115.063,181100003.0
2006-08-08 13:26:00,115.053,115.054,115.043,115.043,97600001.0
2006-08-08 13:27:00,115.036,115.036,115.03,115.03,209700001.0
2006-08-08 13:28:00,115.036,115.047,115.036,115.047,84299997.0
2006-08-08 13:29:00,115.05,115.05,115.042,115.047,366499988.0
2006-08-08 13:30:00,115.043,115.043,115.029,115.039,224199997.0
2006-08-08 13:31:00,115.04,115.04,115.032,115.035,275399999.0
2006-08-08 13:32:00,115.044,115.048,115.041,115.043,322200006.0
2006-08-08 13:33:00,115.054,115.059,115.045,115.049,318400001.0
2006-08-08 13:34:00,115.045,115.051,115.044,115.05,305900001.0
2006-08-08 13:35:00,115.048,115.048,115.04,115.045,350700004.0
2006-08-08 13:36:00,115.045,115.053,115.04,115.05,110799998.0
2006-08-08 13:37:00,115.055,115.057,115.049,115.052,120800000.0
2006-08-08 13:38:00,115.044,115.047,115.034,115.034,132500002.0
2006-08-08 13:39:00,115.04,115.04,115.035,115.035,241000002.0
2006-08-08 13:40:00,115.041,115.048,115.038,115.041,361200002.0
2006-08-08 13:41:00,115.035,115.043,115.033,115.039,215400002.0
2006-08-08 13:42:00,115.044,115.044,115.006,115.006,168100001.0
2006-08-08 13:43:00,114.991,115.018,114.991,115.013,213599996.0
2006-08-08 13:44:00,115.015,115.024,115.004,115.004,282099996.0
2006-08-08 13:45:00,115.0,115.006,114.996,114.997,284099996.0
2006-08-08 13:46:00,114.995,115.005,114.994,114.994,288400004.0
2006-08-08 13:47:00,115.002,115.009,114.992,114.995,345000002.0
2006-08-08 13:48:00,114.978,114.978,114.961,114.968,88900001.0
2006-08-08 13:49:00,114.968,114.976,114.964,114.966,269999999.0
2006-08-08 13:50:00,114.974,114.981,114.971,114.972,332900002.0
2006-08-08 13:51:00,114.972,114.973,114.955,114.958,234099999.0
2006-08-08 13:52:00,114.948,114.96,114.943,114.96,308900000.0
2006-08-08 13:53:00,114.958,114.98,114.958,114.974,130700003.0
2006-08-08 13:54:00,114.982,114.985,114.974,114.985,246100006.0
2006-08-08 13:55:00,114.985,114.987,114.977,114.984,285599999.0
2006-08-08 13:56:00,114.985,114.999,114.985,114.999,288700003.0
2006-08-08 13:57:00,114.999,114.999,114.99,114.99,209099995.0
2006-08-08 13:58:00,114.992,115.005,114.992,115.0,223800000.0
2006-08-08 13:59:00,115.002,115.012,114.993,114.993,307199993.0
2006-08-08 14:00:00,114.995,115.0,114.993,115.0,292900001.0
2006-08-08 14:01:00,114.992,114.994,114.981,114.982,347700001.0
2006-08-08 14:02:00,114.986,114.987,114.98,114.98,258899994.0
2006-08-08 14:03:00,114.977,114.997,114.976,114.993,126499999.0
2006-08-08 14:04:00,115.0,115.0,114.984,114.992,149200001.0
2006-08-08 14:05:00,115.002,115.016,115.0,115.012,244800004.0
2006-08-08 14:06:00,115.024,115.037,115.022,115.037,273200003.0
2006-08-08 14:07:00,115.038,115.038,115.025,115.025,186299996.0
2006-08-08 14:08:00,115.026,115.037,115.023,115.037,229099996.0
2006-08-08 14:09:00,115.037,115.042,115.018,115.018,278699999.0
2006-08-08 14:10:00,115.02,115.02,115.015,115.015,106700001.0
2006-08-08 14:11:00,115.017,115.023,115.017,115.017,72700000.0
2006-08-08 14:12:00,115.014,115.027,115.014,115.018,135300003.0
2006-08-08 14:13:00,115.015,115.023,115.013,115.013,255699997.0
2006-08-08 14:14:00,115.024,115.037,115.024,115.03,288000003.0
2006-08-08 14:15:00,115.036,115.042,115.028,115.042,433100004.0
2006-08-08 14:16:00,115.039,115.047,115.038,115.046,210699999.0
2006-08-08 14:17:00,115.042,115.057,115.042,115.057,185200005.0
2006-08-08 14:18:00,115.053,115.056,115.038,115.038,236500004.0
2006-08-08 14:19:00,115.043,115.043,115.037,115.037,114699999.0
2006-08-08 14:20:00,115.035,115.044,115.035,115.043,132500002.0
2006-08-08 14:21:00,115.043,115.047,115.041,115.047,57700002.0
2006-08-08 14:22:00,115.05,115.053,115.04,115.05,86299999.0
2006-08-08 14:23:00,115.06,115.06,115.048,115.06,399200004.0
2006-08-08 14:24:00,115.069,115.092,115.069,115.075,329499999.0
2006-08-08 14:25:00,115.077,115.081,115.076,115.076,293799997.0
2006-08-08 14:26:00,115.073,115.073,115.057,115.057,170699997.0
2006-08-08 14:27:00,115.055,115.068,115.055,115.058,239800007.0
2006-08-08 14:28:00,115.055,115.055,115.04,115.04,359899999.0
2006-08-08 14:29:00,115.033,115.033,115.024,115.027,134500001.0
2006-08-08 14:30:00,115.017,115.096,115.017,115.096,221500002.0
2006-08-08 14:31:00,115.101,115.116,115.099,115.116,234200005.0
2006-08-08 14:32:00,115.125,115.125,115.107,115.112,148600001.0
2006-08-08 14:33:00,115.102,115.119,115.102,115.118,89000000.0
2006-08-08 14:34:00,115.124,115.136,115.123,115.135,277799999.0
2006-08-08 14:35:00,115.134,115.134,115.126,115.126,208700003.0
2006-08-08 14:36:00,115.113,115.113,115.093,115.1,243799995.0
2006-08-08 14:37:00,115.097,115.117,115.095,115.117,182399997.0
2006-08-08 14:38:00,115.109,115.109,115.073,115.073,167700004.0
2006-08-08 14:39:00,115.075,115.098,115.075,115.084,194199999.0
2006-08-08 14:40:00,115.074,115.074,115.043,115.053,212399999.0
2006-08-08 14:41:00,115.058,115.073,115.058,115.073,119399999.0
2006-08-08 14:42:00,115.069,115.104,115.069,115.101,205899999.0
2006-08-08 14:43:00,115.098,115.098,115.085,115.092,340800004.0
2006-08-08 14:44:00,115.093,115.093,115.068,115.073,192899997.0
2006-08-08 14:45:00,115.065,115.065,115.047,115.047,51800001.0
2006-08-08 14:46:00,115.049,115.066,115.049,115.065,142699999.0
2006-08-08 14:47:00,115.054,115.077,115.054,115.071,192400006.0
2006-08-08 14:48:00,115.074,115.074,115.063,115.071,174299994.0
2006-08-08 14:49:00,115.068,115.072,115.062,115.067,131200003.0
2006-08-08 14:50:00,115.063,115.067,115.058,115.058,247899998.0
2006-08-08 14:51:00,115.065,115.074,115.061,115.063,111099999.0
2006-08-08 14:52:00,115.07,115.078,115.063,115.069,156500001.0
2006-08-08 14:53:00,115.062,115.062,115.057,115.061,339699999.0
2006-08-08 14:54:00,115.06,115.064,115.06,115.063,56400002.0
2006-08-08 14:55:00,115.056,115.056,115.04,115.049,147200000.0
2006-08-08 14:56:00,115.042,115.042,115.012,115.012,35300000.0
2006-08-08 14:57:00,115.007,115.007,114.997,115.007,159400000.0
2006-08-08 14:58:00,115.011,115.014,115.006,115.006,299899998.0
2006-08-08 14:59:00,115.01,115.01,115.005,115.005,111799997.0
2006-08-08 15:00:00,115.008,115.012,114.998,114.998,201899999.0
2006-08-08 15:01:00,114.999,115.002,114.994,114.996,223399999.0
2006-08-08 15:02:00,114.997,115.006,114.997,115.0,133900000.0
2006-08-08 15:03:00,114.997,114.997,114.97,114.978,240499999.0
2006-08-08 15:04:00,114.976,114.977,114.97,114.976,202600002.0
2006-08-08 15:05:00,114.986,115.006,114.986,115.006,226300000.0
2006-08-08 15:06:00,114.986,114.986,114.952,114.959,269400000.0
2006-08-08 15:07:00,114.929,114.929,114.894,114.912,233299997.0
2006-08-08 15:08:00,114.919,114.936,114.908,114.936,185199996.0
2006-08-08 15:09:00,114.938,114.952,114.932,114.952,168500001.0
2006-08-08 15:10:00,114.956,114.956,114.943,114.943,153700003.0
2006-08-08 15:11:00,114.944,114.952,114.94,114.94,234600002.0
2006-08-08 15:12:00,114.942,114.948,114.935,114.947,135199997.0
2006-08-08 15:13:00,114.959,114.964,114.957,114.961,216300000.0
2006-08-08 15:14:00,114.962,114.972,114.962,114.97,292900002.0
2006-08-08 15:15:00,114.959,114.964,114.953,114.964,196000006.0
2006-08-08 15:16:00,114.982,114.991,114.982,114.991,75799999.0
2006-08-08 15:17:00,114.99,114.997,114.986,114.988,95700000.0
2006-08-08 15:18:00,114.989,114.999,114.987,114.995,143300002.0
2006-08-08 15:19:00,114.997,115.0,114.992,114.995,195100002.0
2006-08-08 15:20:00,114.997,114.997,114.965,114.972,401899998.0
2006-08-08 15:21:00,114.973,114.993,114.97,114.985,223200001.0
2006-08-08 15:22:00,114.99,115.003,114.987,114.987,207800005.0
2006-08-08 15:23:00,114.982,114.989,114.956,114.956,202499998.0
2006-08-08 15:24:00,114.958,114.975,114.958,114.962,253700004.0
2006-08-08 15:25:00,114.959,114.993,114.958,114.993,192799998.0
2006-08-08 15:26:00,114.997,114.998,114.989,114.994,200400002.0
2006-08-08 15:27:00,114.988,114.998,114.98,114.998,135400000.0
2006-08-08 15:28:00,115.005,115.035,115.005,115.032,133000001.0
2006-08-08 15:29:00,115.021,115.021,114.999,115.0,180199999.0
2006-08-08 15:30:00,115.012,115.028,115.012,115.021,143399998.0
2006-08-08 15:31:00,115.029,115.036,115.029,115.033,262200001.0
2006-08-08 15:32:00,115.019,115.021,115.011,115.011,402600006.0
2006-08-08 15:33:00,115.012,115.031,115.012,115.031,127200001.0
2006-08-08 15:34:00,115.026,115.026,115.02,115.026,127500002.0
2006-08-08 15:35:00,115.025,115.025,115.014,115.016,244399999.0
2006-08-08 15:36:00,115.014,115.029,115.008,115.029,81900001.0
2006-08-08 15:37:00,115.027,115.027,115.014,115.023,312400000.0
2006-08-08 15:38:00,115.037,115.047,115.037,115.047,139900001.0
2006-08-08 15:39:00,115.032,115.049,115.032,115.042,311100003.0
2006-08-08 15:40:00,115.043,115.057,115.043,115.057,298700002.0
2006-08-08 15:41:00,115.057,115.071,115.05,115.05,169799997.0
2006-08-08 15:42:00,115.042,115.048,115.036,115.036,389900002.0
2006-08-08 15:43:00,115.038,115.04,115.032,115.04,197799998.0
2006-08-08 15:44:00,115.035,115.042,115.035,115.035,211900000.0
2006-08-08 15:45:00,115.038,115.04,115.03,115.04,73400002.0
2006-08-08 15:46:00,115.04,115.042,115.025,115.038,319999995.0
2006-08-08 15:47:00,115.04,115.045,115.031,115.031,141599997.0
2006-08-08 15:48:00,115.04,115.044,115.031,115.039,180200001.0
2006-08-08 15:49:00,115.04,115.055,115.04,115.052,143800001.0
2006-08-08 15:50:00,115.053,115.062,115.047,115.055,366500002.0
2006-08-08 15:51:00,115.055,115.055,115.042,115.05,150000000.0
2006-08-08 15:52:00,115.052,115.063,115.052,115.063,150699998.0
2006-08-08 15:53:00,115.056,115.056,115.047,115.047,161700002.0
2006-08-08 15:54:00,115.051,115.051,115.041,115.041,34900001.0
2006-08-08 15:55:00,115.042,115.046,115.032,115.032,249000005.0
2006-08-08 15:56:00,115.027,115.038,115.026,115.038,242499997.0
2006-08-08 15:57:00,115.024,115.027,115.022,115.022,165899998.0
2006-08-08 15:58:00,115.018,115.024,115.011,115.015,222600000.0
2006-08-08 15:59:00,115.011,115.028,115.011,115.022,240300002.0
2006-08-08 16:00:00,115.03,115.038,115.019,115.022,213200002.0
2006-08-08 16:01:00,115.025,115.035,115.019,115.019,343699998.0
2006-08-08 16:02:00,115.017,115.025,115.01,115.016,275800001.0
2006-08-08 16:03:00,115.02,115.02,115.011,115.012,194399998.0
2006-08-08 16:04:00,114.998,115.014,114.994,114.994,324899997.0
2006-08-08 16:05:00,114.997,115.006,114.997,115.006,185899999.0
2006-08-08 16:06:00,115.011,115.013,114.997,115.003,243300003.0
2006-08-08 16:07:00,114.999,115.007,114.997,115.005,285200002.0
2006-08-08 16:08:00,115.002,115.002,114.989,114.996,132300005.0
2006-08-08 16:09:00,115.007,115.007,114.992,114.992,141099998.0
2006-08-08 16:10:00,114.999,114.999,114.988,114.988,187399998.0
2006-08-08 16:11:00,115.0,115.004,114.993,115.004,217999996.0
2006-08-08 16:12:00,115.007,115.007,114.995,115.003,143400004.0
2006-08-08 16:13:00,115.008,115.008,114.991,115.0,335800001.0
2006-08-08 16:14:00,114.997,114.997,114.983,114.987,265700006.0
2006-08-08 16:15:00,114.981,114.993,114.98,114.993,215100001.0
2006-08-08 16:16:00,114.988,114.988,114.965,114.97,339100001.0
2006-08-08 16:17:00,114.966,114.974,114.964,114.965,105800000.0
2006-08-08 16:18:00,114.969,114.973,114.968,114.97,183400001.0
2006-08-08 16:19:00,114.976,114.98,114.972,114.972,24500000.0
2006-08-08 16:20:00,114.978,114.987,114.973,114.982,107800002.0
2006-08-08 16:21:00,114.989,114.991,114.978,114.991,189800000.0
2006-08-08 16:22:00,114.993,114.993,114.972,114.988,202200001.0
2006-08-08 16:23:00,114.982,114.982,114.965,114.978,197800001.0
2006-08-08 16:24:00,114.967,114.989,114.967,114.986,53300000.0
2006-08-08 16:25:00,114.998,115.006,114.995,115.001,162999999.0
2006-08-08 16:26:00,114.998,115.005,114.997,114.997,423599995.0
2006-08-08 16:27:00,114.998,115.004,114.993,114.993,191199996.0
2006-08-08 16:28:00,114.986,114.986,114.965,114.965,200500001.0
2006-08-08 16:29:00,114.975,114.976,114.97,114.972,200400002.0
2006-08-08 16:30:00,114.969,114.974,114.959,114.968,219100003.0
2006-08-08 16:31:00,114.965,114.965,114.952,114.958,366500000.0
2006-08-08 16:32:00,114.952,114.976,114.952,114.972,257899997.0
2006-08-08 16:33:00,114.97,114.983,114.97,114.983,174000002.0
2006-08-08 16:34:00,114.979,114.979,114.965,114.965,203500005.0
2006-08-08 16:35:00,114.967,114.967,114.956,114.956,289799999.0
2006-08-08 16:36:00,114.958,114.964,114.951,114.955,165199997.0
2006-08-08 16:37:00,114.958,114.965,114.954,114.957,365700002.0
2006-08-08 16:38:00,114.956,114.956,114.945,114.95,223900003.0
2006-08-08 16:39:00,114.955,114.962,114.948,114.95,316599998.0
2006-08-08 16:40:00,114.95,114.961,114.95,114.958,225999996.0
2006-08-08 16:41:00,114.963,114.963,114.952,114.957,175000004.0
2006-08-08 16:42:00,114.953,114.953,114.945,114.945,53600001.0
2006-08-08 16:43:00,114.955,114.964,114.955,114.957,78900001.0
2006-08-08 16:44:00,114.959,114.968,114.951,114.966,321200000.0
2006-08-08 16:45:00,114.968,114.974,114.961,114.971,321100003.0
2006-08-08 16:46:00,114.973,114.981,114.973,114.98,139300002.0
2006-08-08 16:47:00,114.978,114.978,114.953,114.967,213300003.0
2006-08-08 16:48:00,114.97,114.97,114.962,114.97,147300003.0
2006-08-08 16:49:00,114.964,114.968,114.962,114.963,349599991.0
2006-08-08 16:50:00,114.957,114.983,114.957,114.98,179700000.0
2006-08-08 16:51:00,114.997,115.003,114.991,114.997,252000003.0
2006-08-08 16:52:00,114.994,115.007,114.994,115.007,138200001.0
2006-08-08 16:53:00,115.017,115.023,115.016,115.016,296500007.0
2006-08-08 16:54:00,115.02,115.031,115.011,115.031,273799998.0
2006-08-08 16:55:00,115.025,115.029,115.02,115.026,154099996.0
2006-08-08 16:56:00,115.03,115.04,115.027,115.027,228299998.0
2006-08-08 16:57:00,115.031,115.031,115.027,115.027,81199998.0
2006-08-08 16:58:00,115.028,115.04,115.023,115.028,339900003.0
2006-08-08 16:59:00,115.036,115.062,115.036,115.062,131200000.0
2006-08-08 17:00:00,115.07,115.075,115.041,115.048,271099997.0
2006-08-08 17:01:00,115.048,115.061,115.047,115.057,230099999.0
2006-08-08 17:02:00,115.055,115.055,115.028,115.034,182900002.0
2006-08-08 17:03:00,115.03,115.036,115.012,115.02,429900000.0
2006-08-08 17:04:00,115.035,115.035,115.02,115.02,210899997.0
2006-08-08 17:05:00,115.023,115.032,115.017,115.017,156700004.0
2006-08-08 17:06:00,115.026,115.034,115.022,115.034,252500000.0
2006-08-08 17:07:00,115.038,115.041,115.036,115.037,174899999.0
2006-08-08 17:08:00,115.026,115.026,115.017,115.02,173900003.0
2006-08-08 17:09:00,115.019,115.029,115.017,115.025,228300000.0
2006-08-08 17:10:00,115.035,115.043,115.028,115.036,307000001.0
2006-08-08 17:11:00,115.026,115.027,115.022,115.027,82799998.0
2006-08-08 17:12:00,115.031,115.047,115.021,115.047,287799995.0
2006-08-08 17:13:00,115.059,115.059,115.05,115.058,239400001.0
2006-08-08 17:14:00,115.057,115.071,115.057,115.071,251400003.0
2006-08-08 17:15:00,115.073,115.081,115.073,115.078,167000003.0
2006-08-08 17:16:00,115.066,115.066,115.049,115.049,204100004.0
2006-08-08 17:17:00,115.047,115.058,115.047,115.058,231200004.0
2006-08-08 17:18:00,115.05,115.066,115.049,115.057,296500001.0
2006-08-08 17:19:00,115.061,115.073,115.055,115.055,329499999.0
2006-08-08 17:20:00,115.067,115.083,115.065,115.078,294600000.0
2006-08-08 17:21:00,115.082,115.082,115.074,115.078,195100003.0
2006-08-08 17:22:00,115.08,115.083,115.074,115.083,146100001.0
2006-08-08 17:23:00,115.075,115.083,115.075,115.08,296699993.0
2006-08-08 17:24:00,115.089,115.13,115.089,115.13,317499996.0
2006-08-08 17:25:00,115.127,115.127,115.104,115.105,235100002.0
2006-08-08 17:26:00,115.107,115.118,115.107,115.117,311699997.0
2006-08-08 17:27:00,115.115,115.115,115.092,115.092,194600002.0
2006-08-08 17:28:00,115.095,115.095,115.064,115.075,167400000.0
2006-08-08 17:29:00,115.063,115.066,115.046,115.06,252700002.0
2006-08-08 17:30:00,115.062,115.08,115.062,115.072,195500002.0
2006-08-08 17:31:00,115.072,115.075,115.061,115.065,327999999.0
2006-08-08 17:32:00,115.073,115.077,115.07,115.077,297700006.0
2006-08-08 17:33:00,115.068,115.072,115.059,115.063,256899997.0
2006-08-08 17:34:00,115.068,115.077,115.062,115.062,322499999.0
2006-08-08 17:35:00,115.06,115.06,115.036,115.036,258800005.0
2006-08-08 17:36:00,115.035,115.043,115.03,115.04,272499999.0
2006-08-08 17:37:00,115.039,115.047,115.035,115.046,270199999.0
2006-08-08 17:38:00,115.046,115.055,115.038,115.055,131499997.0
2006-08-08 17:39:00,115.052,115.053,115.047,115.053,140499998.0
2006-08-08 17:40:00,115.052,115.057,115.048,115.057,175700004.0
2006-08-08 17:41:00,115.051,115.059,115.051,115.058,322099999.0
2006-08-08 17:42:00,115.056,115.057,115.056,115.057,123800001.0
2006-08-08 17:43:00,115.048,115.053,115.033,115.033,161200001.0
2006-08-08 17:44:00,115.044,115.046,115.036,115.04,161099999.0
2006-08-08 17:45:00,115.037,115.037,115.022,115.028,166700004.0
2006-08-08 17:46:00,115.029,115.029,115.013,115.014,127500002.0
2006-08-08 17:47:00,115.0,115.015,114.999,115.01,215999999.0
2006-08-08 17:48:00,115.014,115.02,115.006,115.01,329499996.0
2006-08-08 17:49:00,115.005,115.006,114.986,114.986,278900007.0
2006-08-08 17:50:00,114.981,114.995,114.98,114.988,149899998.0
2006-08-08 17:51:00,114.986,114.989,114.971,114.971,380799999.0
2006-08-08 17:52:00,114.982,114.993,114.982,114.986,253999998.0
2006-08-08 17:53:00,114.997,115.017,114.989,115.005,267499999.0
2006-08-08 17:54:00,115.005,115.008,114.994,115.007,188999997.0
2006-08-08 17:55:00,115.003,115.004,114.995,114.996,157900000.0
2006-08-08 17:56:00,114.998,115.001,114.995,114.998,268800003.0
2006-08-08 17:57:00,114.99,114.995,114.985,114.995,251700000.0
2006-08-08 17:58:00,114.992,115.002,114.988,114.995,263600000.0
2006-08-08 17:59:00,115.0,115.006,114.991,115.0,259300006.0
2006-08-08 18:00:00,114.995,115.005,114.993,115.005,325800003.0
2006-08-08 18:01:00,115.02,115.02,115.0,115.01,1888600020.0
2006-08-08 18:02:00,115.02,115.02,115.01,115.02,1888600020.0
2006-08-08 18:03:00,115.01,115.01,115.01,115.01,1888600020.0
2006-08-08 18:04:00,115.02,115.02,115.0,115.0,1888600020.0
2006-08-08 18:05:00,115.01,115.02,115.0,115.01,1888600020.0
2006-08-08 18:06:00,115.03,115.05,115.03,115.04,1888600020.0
2006-08-08 18:07:00,115.05,115.05,115.05,115.05,1888600020.0
2006-08-08 18:08:00,115.04,115.05,115.01,115.02,1888600020.0
2006-08-08 18:09:00,115.03,115.04,115.03,115.03,1888600020.0
2006-08-08 18:10:00,115.04,115.04,115.02,115.03,1888600020.0
2006-08-08 18:11:00,115.023,115.036,115.022,115.035,1888600020.0
2006-08-08 18:12:00,115.03,115.038,115.027,115.035,2119099994.0
2006-08-08 18:13:00,115.05,115.05,115.03,115.03,1960999993.0
2006-08-08 18:14:00,115.04,115.04,115.02,115.02,1960999993.0
2006-08-08 18:15:00,115.01,115.02,115.01,115.01,1960999993.0
2006-08-08 18:16:00,115.02,115.02,115.01,115.01,1960999993.0
2006-08-08 18:17:00,115.0,115.005,114.992,114.993,1960999993.0
2006-08-08 18:18:00,114.996,115.005,114.992,115.0,2138899992.0
2006-08-08 18:19:00,115.02,115.02,115.01,115.02,2023199990.0
2006-08-08 18:20:00,115.01,115.03,115.01,115.02,2023199990.0
2006-08-08 18:21:00,115.01,115.01,115.01,115.01,2023199990.0
2006-08-08 18:22:00,114.998,115.015,114.996,114.998,2023199990.0
2006-08-08 18:23:00,115.01,115.02,115.01,115.02,1806499988.0
2006-08-08 18:24:00,115.01,115.02,115.0,115.01,1806499988.0
2006-08-08 18:25:00,115.0,115.01,115.0,115.01,1806499988.0
2006-08-08 18:26:00,115.02,115.02,115.01,115.01,1806499988.0
2006-08-08 18:27:00,115.0,115.0,114.992,115.0,1806499988.0
2006-08-08 18:28:00,115.02,115.02,115.02,115.02,1908499995.0
2006-08-08 18:29:00,115.01,115.02,115.0,115.0,1908499995.0
2006-08-08 18:30:00,114.994,114.999,114.988,114.995,1908499995.0
2006-08-08 18:31:00,115.0,115.0,115.0,115.0,1592100000.0
2006-08-08 18:32:00,115.01,115.03,115.01,115.02,1592100000.0
2006-08-08 18:33:00,115.03,115.04,115.01,115.01,1592100000.0
2006-08-08 18:34:00,115.02,115.03,115.02,115.03,1592100000.0
2006-08-08 18:35:00,115.04,115.05,115.04,115.05,1592100000.0
2006-08-08 18:36:00,115.04,115.047,115.037,115.047,1592100000.0
2006-08-08 18:37:00,115.045,115.048,115.042,115.044,1451999997.0
2006-08-08 18:38:00,115.044,115.053,115.041,115.041,1291400000.0
2006-08-08 18:39:00,115.043,115.044,115.029,115.032,600199995.0
2006-08-08 18:40:00,115.032,115.037,115.03,115.032,1790900005.0
2006-08-08 18:41:00,115.032,115.035,115.028,115.033,1342600002.0
2006-08-08 18:42:00,115.03,115.04,115.03,115.033,1716900005.0
2006-08-08 18:43:00,115.034,115.043,115.034,115.04,1171599999.0
2006-08-08 18:44:00,115.039,115.051,115.039,115.043,668600001.0
2006-08-08 18:45:00,115.041,115.049,115.033,115.034,1777899995.0
2006-08-08 18:46:00,115.03,115.03,115.02,115.022,2074699989.0
2006-08-08 18:47:00,115.019,115.03,115.015,115.03,492699998.0
2006-08-08 18:48:00,115.029,115.029,115.016,115.016,863599991.0
2006-08-08 18:49:00,115.012,115.025,115.012,115.024,1647100006.0
2006-08-08 18:50:00,115.025,115.027,115.012,115.012,1763400001.0
2006-08-08 18:51:00,115.015,115.029,115.015,115.025,1957700006.0
2006-08-08 18:52:00,115.035,115.039,115.031,115.035,1850200000.0
2006-08-08 18:53:00,115.035,115.035,115.017,115.021,1296099997.0
2006-08-08 18:54:00,115.025,115.029,115.017,115.02,2038499987.0
2006-08-08 18:55:00,115.04,115.04,115.03,115.03,397300008.0
2006-08-08 18:56:00,115.013,115.026,115.013,115.026,397300008.0
2006-08-08 18:57:00,115.03,115.032,115.022,115.028,803200003.0
2006-08-08 18:58:00,115.028,115.028,115.02,115.022,1149000000.0
2006-08-08 18:59:00,115.025,115.04,115.024,115.03,2053299999.0
2006-08-08 19:00:00,115.036,115.039,115.031,115.032,861100002.0
2006-08-08 19:01:00,115.035,115.035,115.014,115.032,693599992.0
2006-08-08 19:02:00,115.033,115.033,115.017,115.028,471199997.0
2006-08-08 19:03:00,115.025,115.025,115.012,115.012,1578699993.0
2006-08-08 19:04:00,115.015,115.057,115.015,115.057,948899985.0
2006-08-08 19:05:00,115.055,115.055,115.036,115.039,841399999.0
2006-08-08 19:06:00,115.04,115.05,115.037,115.045,1307299994.0
2006-08-08 19:07:00,115.043,115.046,115.031,115.046,1983900004.0
2006-08-08 19:08:00,115.047,115.048,115.04,115.045,1355900008.0
2006-08-08 19:09:00,115.041,115.045,115.036,115.044,540300002.0
2006-08-08 19:10:00,115.05,115.074,115.05,115.074,632199993.0
2006-08-08 19:11:00,115.077,115.079,115.07,115.072,627699997.0
2006-08-08 19:12:00,115.073,115.095,115.073,115.095,1248800000.0
2006-08-08 19:13:00,115.091,115.091,115.07,115.07,718099983.0
2006-08-08 19:14:00,115.067,115.08,115.065,115.072,777700004.0
2006-08-08 19:15:00,115.071,115.083,115.068,115.07,1869599993.0
2006-08-08 19:16:00,115.074,115.081,115.065,115.067,785999998.0
2006-08-08 19:17:00,115.067,115.08,115.067,115.08,1021399998.0
2006-08-08 19:18:00,115.08,115.093,115.08,115.088,796899993.0
2006-08-08 19:19:00,115.086,115.086,115.07,115.071,1549200006.0
2006-08-08 19:20:00,115.068,115.072,115.059,115.059,1080800002.0
2006-08-08 19:21:00,115.055,115.067,115.054,115.055,1333799994.0
2006-08-08 19:22:00,115.055,115.061,115.054,115.058,837300002.0
2006-08-08 19:23:00,115.06,115.07,115.06,115.06,1495000003.0
2006-08-08 19:24:00,115.061,115.071,115.058,115.063,1495000003.0
2006-08-08 19:25:00,115.06,115.07,115.06,115.065,1322500000.0
2006-08-08 19:26:00,115.07,115.07,115.07,115.07,1798000002.0
2006-08-08 19:27:00,115.062,115.066,115.056,115.061,1798000002.0
2006-08-08 19:28:00,115.055,115.068,115.055,115.064,1178499997.0
2006-08-08 19:29:00,115.07,115.081,115.065,115.081,711400000.0
2006-08-08 19:30:00,115.078,115.078,115.066,115.075,902599999.0
2006-08-08 19:31:00,115.072,115.072,115.039,115.039,1486600003.0
2006-08-08 19:32:00,115.04,115.044,115.032,115.032,1116700001.0
2006-08-08 19:33:00,115.03,115.036,115.024,115.024,1075099998.0
2006-08-08 19:34:00,115.022,115.033,115.02,115.033,1203299996.0
2006-08-08 19:35:00,115.037,115.062,115.036,115.062,1043299993.0
2006-08-08 19:36:00,115.055,115.068,115.055,115.059,535700002.0
2006-08-08 19:37:00,115.05,115.055,115.05,115.053,267900000.0
2006-08-08 19:38:00,115.052,115.06,115.045,115.055,891300001.0
2006-08-08 19:39:00,115.055,115.063,115.052,115.06,1144499998.0
2006-08-08 19:40:00,115.06,115.06,115.047,115.048,942399994.0
2006-08-08 19:41:00,115.046,115.058,115.046,115.058,1762200002.0
2006-08-08 19:42:00,115.055,115.063,115.055,115.062,813899999.0
2006-08-08 19:43:00,115.062,115.067,115.057,115.057,493600009.0
2006-08-08 19:44:00,115.063,115.076,115.063,115.063,1192799990.0
2006-08-08 19:45:00,115.062,115.086,115.062,115.075,580199997.0
2006-08-08 19:46:00,115.073,115.073,115.059,115.06,1406799985.0
2006-08-08 19:47:00,115.064,115.106,115.064,115.106,560900005.0
2006-08-08 19:48:00,115.107,115.133,115.102,115.125,1664400006.0
2006-08-08 19:49:00,115.126,115.126,115.083,115.101,558700002.0
2006-08-08 19:50:00,115.1,115.1,115.082,115.09,757900006.0
2006-08-08 19:51:00,115.088,115.088,115.078,115.082,783499993.0
2006-08-08 19:52:00,115.08,115.086,115.069,115.069,972800007.0
2006-08-08 19:53:00,115.074,115.083,115.071,115.073,1072000017.0
2006-08-08 19:54:00,115.066,115.066,115.043,115.043,1636800015.0
2006-08-08 19:55:00,115.04,115.071,115.04,115.071,549199999.0
2006-08-08 19:56:00,115.076,115.085,115.071,115.08,596499989.0
2006-08-08 19:57:00,115.08,115.08,115.075,115.08,491300010.0
2006-08-08 19:58:00,115.079,115.08,115.06,115.06,1837599989.0
2006-08-08 19:59:00,115.058,115.058,115.049,115.052,911200003.0
2006-08-08 20:00:00,115.051,115.056,115.04,115.04,267499997.0
2006-08-08 20:01:00,115.039,115.05,115.037,115.049,634100001.0
2006-08-08 20:02:00,115.045,115.049,115.042,115.043,1231699990.0
2006-08-08 20:03:00,115.042,115.047,115.04,115.041,766699996.0
2006-08-08 20:04:00,115.043,115.049,115.042,115.045,850100004.0
2006-08-08 20:05:00,115.045,115.051,115.039,115.05,1227999989.0
2006-08-08 20:06:00,115.046,115.067,115.046,115.06,1794199992.0
2006-08-08 20:07:00,115.062,115.12,115.062,115.12,743800002.0
2006-08-08 20:08:00,115.115,115.115,115.093,115.101,1004799994.0
2006-08-08 20:09:00,115.1,115.182,115.096,115.177,1319599980.0
2006-08-08 20:10:00,115.189,115.199,115.171,115.172,904000001.0
2006-08-08 20:11:00,115.166,115.186,115.117,115.117,2068400007.0
2006-08-08 20:12:00,115.13,115.14,115.09,115.09,998000005.0
2006-08-08 20:13:00,115.062,115.062,115.026,115.026,998000005.0
2006-08-08 20:14:00,115.029,115.076,114.544,114.62,1161200004.0
2006-08-08 20:15:00,114.622,114.823,114.622,114.792,1431599998.0
2006-08-08 20:16:00,114.795,114.811,114.642,114.679,853300000.0
2006-08-08 20:17:00,114.674,114.695,114.56,114.56,815899995.0
2006-08-08 20:18:00,114.557,114.668,114.557,114.667,240400000.0
2006-08-08 20:19:00,114.66,114.687,114.611,114.622,909500005.0
2006-08-08 20:20:00,114.62,114.677,114.604,114.621,1008500009.0
2006-08-08 20:21:00,114.621,114.704,114.615,114.686,1597600003.0
2006-08-08 20:22:00,114.705,114.867,114.705,114.859,1339999994.0
2006-08-08 20:23:00,114.858,115.287,114.658,115.255,579200003.0
2006-08-08 20:24:00,115.237,115.285,115.152,115.21,772599996.0
2006-08-08 20:25:00,115.21,115.254,115.167,115.254,1015500009.0
2006-08-08 20:26:00,115.257,115.289,115.205,115.263,1048800000.0
2006-08-08 20:27:00,115.259,115.259,115.123,115.151,1349699987.0
2006-08-08 20:28:00,115.147,115.171,115.133,115.141,2057000009.0
2006-08-08 20:29:00,115.18,115.22,115.08,115.17,2010400006.0
2006-08-08 20:30:00,115.16,115.18,115.13,115.16,2010400006.0
2006-08-08 20:31:00,115.165,115.186,115.141,115.163,2010400006.0
2006-08-08 20:32:00,115.163,115.167,115.129,115.129,2104099994.0
2006-08-08 20:33:00,115.109,115.116,114.955,114.955,765000008.0
2006-08-08 20:34:00,114.94,115.005,114.917,114.976,322200001.0
2006-08-08 20:35:00,114.985,115.02,114.954,115.02,743799998.0
2006-08-08 20:36:00,115.011,115.033,114.942,114.944,422700002.0
2006-08-08 20:37:00,114.944,115.013,114.944,114.986,253400000.0
2006-08-08 20:38:00,114.982,114.982,114.933,114.938,1292099990.0
2006-08-08 20:39:00,114.936,115.013,114.918,114.995,1062599993.0
2006-08-08 20:40:00,115.01,115.02,114.92,114.95,1048100005.0
2006-08-08 20:41:00,114.928,114.975,114.918,114.95,1048100005.0
2006-08-08 20:42:00,114.941,114.941,114.912,114.927,1136100002.0
2006-08-08 20:43:00,114.926,114.978,114.919,114.957,1020899996.0
2006-08-08 20:44:00,114.953,114.953,114.918,114.926,1402600001.0
2006-08-08 20:45:00,114.921,114.922,114.869,114.892,1755599998.0
2006-08-08 20:46:00,114.888,114.888,114.821,114.848,1644099988.0
2006-08-08 20:47:00,114.847,114.869,114.831,114.858,1618000011.0
2006-08-08 20:48:00,114.846,114.846,114.809,114.809,1500200004.0
2006-08-08 20:49:00,114.813,114.839,114.813,114.837,1115399994.0
2006-08-08 20:50:00,114.832,114.837,114.708,114.735,1592999993.0
2006-08-08 20:51:00,114.735,114.786,114.735,114.78,659900001.0
2006-08-08 20:52:00,114.793,114.802,114.786,114.797,145200003.0
2006-08-08 20:53:00,114.805,114.827,114.775,114.795,1642100000.0
2006-08-08 20:54:00,114.795,114.82,114.783,114.792,581700006.0
2006-08-08 20:55:00,114.79,114.808,114.778,114.779,1838499991.0
2006-08-08 20:56:00,114.78,114.802,114.773,114.802,657299998.0
2006-08-08 20:57:00,114.807,114.844,114.774,114.844,1471499998.0
2006-08-08 20:58:00,114.86,114.93,114.84,114.93,1656899996.0
2006-08-08 20:59:00,114.94,114.96,114.91,114.93,1656899996.0
2006-08-08 21:00:00,114.92,114.939,114.909,114.922,1656899996.0
2006-08-08 21:01:00,114.921,114.921,114.869,114.869,1249199984.0
2006-08-08 21:02:00,114.862,114.869,114.845,114.847,843300010.0
2006-08-08 21:03:00,114.853,114.867,114.849,114.867,1343000004.0
2006-08-08 21:04:00,114.868,114.87,114.848,114.848,458099995.0
2006-08-08 21:05:00,114.848,114.9,114.848,114.873,707999990.0
2006-08-08 21:06:00,114.867,114.88,114.858,114.858,896300002.0
2006-08-08 21:07:00,114.858,114.886,114.858,114.886,1514100003.0
2006-08-08 21:08:00,114.894,114.931,114.894,114.923,734000003.0
2006-08-08 21:09:00,114.915,114.923,114.896,114.923,481099997.0
2006-08-08 21:10:00,114.922,114.922,114.904,114.912,538999999.0
2006-08-08 21:11:00,114.91,114.91,114.896,114.896,157900001.0
2006-08-08 21:12:00,114.894,114.913,114.894,114.908,375800001.0
2006-08-08 21:13:00,114.915,114.977,114.915,114.968,745399993.0
2006-08-08 21:14:00,114.98,115.002,114.974,114.974,1402300001.0
2006-08-08 21:15:00,114.968,114.972,114.959,114.968,1673199999.0
2006-08-08 21:16:00,114.97,115.013,114.97,115.013,1282399986.0
2006-08-08 21:17:00,115.015,115.015,114.995,114.995,1894000016.0
2006-08-08 21:18:00,114.988,114.993,114.978,114.978,862299998.0
2006-08-08 21:19:00,114.98,115.098,114.98,115.098,1266599999.0
2006-08-08 21:20:00,115.104,115.11,115.082,115.087,973800003.0
2006-08-08 21:21:00,115.087,115.112,115.087,115.098,1379400002.0
2006-08-08 21:22:00,115.099,115.1,115.078,115.081,1709899994.0
2006-08-08 21:23:00,115.084,115.098,115.075,115.085,934300002.0
2006-08-08 21:24:00,115.087,115.087,115.064,115.064,1565600006.0
2006-08-08 21:25:00,115.059,115.07,115.052,115.058,1787400001.0
2006-08-08 21:26:00,115.057,115.057,115.042,115.042,1073899994.0
2006-08-08 21:27:00,115.044,115.083,115.044,115.083,1057000004.0
2006-08-08 21:28:00,115.085,115.1,115.084,115.084,296500002.0
2006-08-08 21:29:00,115.091,115.106,115.089,115.106,996300004.0
2006-08-08 21:30:00,115.105,115.109,115.084,115.09,788099990.0
2006-08-08 21:31:00,115.087,115.096,115.087,115.088,284000002.0
2006-08-08 21:32:00,115.086,115.094,115.086,115.094,894400007.0
2006-08-08 21:33:00,115.091,115.091,115.078,115.085,485700002.0
2006-08-08 21:34:00,115.088,115.101,115.088,115.09,470800003.0
2006-08-08 21:35:00,115.095,115.095,115.087,115.09,387499994.0
2006-08-08 21:36:00,115.083,115.083,115.052,115.052,437799999.0
2006-08-08 21:37:00,115.044,115.044,114.994,115.01,553200004.0
2006-08-08 21:38:00,115.014,115.016,115.009,115.009,204900003.0
2006-08-08 21:39:00,115.006,115.008,114.956,115.008,663700006.0
2006-08-08 21:40:00,115.01,115.01,114.99,114.998,568800000.0
2006-08-08 21:41:00,115.001,115.009,115.001,115.009,553600003.0
2006-08-08 21:42:00,115.01,115.02,115.005,115.018,1133000000.0
2006-08-08 21:43:00,115.022,115.037,115.021,115.035,297599999.0
2006-08-08 21:44:00,115.046,115.053,115.036,115.053,1610999985.0
2006-08-08 21:45:00,115.057,115.068,115.057,115.057,643500002.0
2006-08-08 21:46:00,115.05,115.058,115.047,115.055,784500003.0
2006-08-08 21:47:00,115.05,115.054,115.041,115.054,683399998.0
2006-08-08 21:48:00,115.052,115.055,115.04,115.04,972700008.0
2006-08-08 21:49:00,115.04,115.047,115.035,115.045,582700011.0
2006-08-08 21:50:00,115.043,115.044,115.037,115.043,202700001.0
2006-08-08 21:51:00,115.043,115.044,115.034,115.044,337200003.0
2006-08-08 21:52:00,115.042,115.042,115.037,115.04,214900000.0
2006-08-08 21:53:00,115.041,115.045,115.038,115.041,486500006.0
2006-08-08 21:54:00,115.039,115.053,115.039,115.045,691900007.0
2006-08-08 21:55:00,115.043,115.051,115.043,115.043,230700002.0
2006-08-08 21:56:00,115.047,115.056,115.045,115.056,546600001.0
2006-08-08 21:57:00,115.064,115.083,115.057,115.083,235399998.0
2006-08-08 21:58:00,115.09,115.1,115.09,115.097,264299997.0
2006-08-08 21:59:00,115.092,115.092,115.068,115.071,325100002.0
2006-08-08 22:00:00,115.068,115.068,115.053,115.059,1131499997.0
2006-08-08 22:01:00,115.06,115.07,115.054,115.068,1423799999.0
2006-08-08 22:02:00,115.065,115.078,115.053,115.061,823999997.0
2006-08-08 22:03:00,115.06,115.065,115.06,115.06,323499997.0
2006-08-08 22:04:00,115.06,115.065,115.055,115.06,869799997.0
2006-08-08 22:05:00,115.065,115.073,115.065,115.073,216799996.0
2006-08-08 22:06:00,115.073,115.076,115.072,115.072,117800001.0
2006-08-08 22:07:00,115.072,115.087,115.072,115.087,332300001.0
2006-08-08 22:08:00,115.092,115.103,115.09,115.094,330300001.0
2006-08-08 22:09:00,115.101,115.102,115.093,115.098,224800000.0
2006-08-08 22:10:00,115.098,115.106,115.094,115.106,132599995.0
2006-08-08 22:11:00,115.101,115.107,115.083,115.107,499499989.0
2006-08-08 22:12:00,115.119,115.162,115.119,115.142,273099998.0
2006-08-08 22:13:00,115.136,115.144,115.136,115.144,419000003.0
2006-08-08 22:14:00,115.136,115.136,115.125,115.125,406399998.0
2006-08-08 22:15:00,115.129,115.16,115.127,115.16,103000001.0
2006-08-08 22:16:00,115.163,115.177,115.153,115.153,693000003.0
2006-08-08 22:17:00,115.155,115.166,115.155,115.16,375799999.0
2006-08-08 22:18:00,115.165,115.215,115.165,115.204,401099995.0
2006-08-08 22:19:00,115.21,115.217,115.197,115.208,222800003.0
2006-08-08 22:20:00,115.208,115.208,115.191,115.191,214699997.0
2006-08-08 22:21:00,115.195,115.21,115.195,115.21,144900002.0
2006-08-08 22:22:00,115.208,115.216,115.208,115.215,346800004.0
2006-08-08 22:23:00,115.217,115.218,115.214,115.215,155900003.0
2006-08-08 22:24:00,115.216,115.216,115.197,115.203,197899996.0
2006-08-08 22:25:00,115.21,115.214,115.202,115.207,300000003.0
2006-08-08 22:26:00,115.2,115.213,115.2,115.208,138199998.0
2006-08-08 22:27:00,115.213,115.213,115.2,115.213,781499996.0
2006-08-08 22:28:00,115.219,115.24,115.219,115.227,382799999.0
2006-08-08 22:29:00,115.216,115.216,115.199,115.199,226500003.0
2006-08-08 22:30:00,115.2,115.2,115.176,115.186,241999994.0
2006-08-08 22:31:00,115.197,115.206,115.196,115.205,257100002.0
2006-08-08 22:32:00,115.21,115.222,115.21,115.222,368600001.0
2006-08-08 22:33:00,115.232,115.236,115.227,115.23,1036900000.0
2006-08-08 22:34:00,115.228,115.268,115.228,115.252,961100005.0
2006-08-08 22:35:00,115.258,115.259,115.247,115.253,140399999.0
2006-08-08 22:36:00,115.253,115.254,115.241,115.245,807800007.0
2006-08-08 22:37:00,115.239,115.239,115.229,115.238,257599996.0
2006-08-08 22:38:00,115.242,115.242,115.225,115.225,299700006.0
2006-08-08 22:39:00,115.227,115.245,115.227,115.244,387300008.0
2006-08-08 22:40:00,115.245,115.252,115.241,115.243,769899996.0
2006-08-08 22:41:00,115.25,115.253,115.25,115.25,350399999.0
2006-08-08 22:42:00,115.245,115.248,115.241,115.241,302500000.0
2006-08-08 22:43:00,115.238,115.243,115.233,115.233,355899998.0
2006-08-08 22:44:00,115.235,115.24,115.235,115.235,257799999.0
2006-08-08 22:45:00,115.244,115.257,115.242,115.248,642400013.0
2006-08-08 22:46:00,115.253,115.26,115.251,115.253,229300002.0
2006-08-08 22:47:00,115.269,115.279,115.262,115.268,212900000.0
2006-08-08 22:48:00,115.276,115.293,115.276,115.278,345399996.0
2006-08-08 22:49:00,115.289,115.295,115.278,115.295,328499997.0
2006-08-08 22:50:00,115.294,115.294,115.278,115.278,495700006.0
2006-08-08 22:51:00,115.285,115.287,115.272,115.274,276300000.0
2006-08-08 22:52:00,115.275,115.29,115.272,115.278,366999994.0
2006-08-08 22:53:00,115.282,115.285,115.267,115.267,589699996.0
2006-08-08 22:54:00,115.27,115.277,115.261,115.277,330499999.0
2006-08-08 22:55:00,115.283,115.283,115.274,115.283,427599999.0
2006-08-08 22:56:00,115.283,115.285,115.275,115.275,357099998.0
2006-08-08 22:57:00,115.275,115.28,115.27,115.271,413900001.0
2006-08-08 22:58:00,115.271,115.284,115.269,115.28,215400004.0
2006-08-08 22:59:00,115.265,115.27,115.255,115.26,461200002.0
2006-08-08 23:00:00,115.279,115.286,115.242,115.265,304899999.0
2006-08-08 23:01:00,115.282,115.287,115.259,115.27,266399999.0
2006-08-08 23:02:00,115.272,115.276,115.259,115.264,247499998.0
2006-08-08 23:03:00,115.26,115.277,115.254,115.263,214300000.0
2006-08-08 23:04:00,115.275,115.287,115.265,115.276,195999995.0
2006-08-08 23:05:00,115.29,115.291,115.259,115.259,266599997.0
2006-08-08 23:06:00,115.27,115.301,115.266,115.271,252200000.0
2006-08-08 23:07:00,115.273,115.279,115.247,115.265,125300002.0
2006-08-08 23:08:00,115.273,115.294,115.268,115.288,243300003.0
2006-08-08 23:09:00,115.291,115.291,115.282,115.282,128499997.0
2006-08-08 23:10:00,115.282,115.285,115.246,115.258,398000006.0
2006-08-08 23:11:00,115.27,115.274,115.237,115.237,371999992.0
2006-08-08 23:12:00,115.233,115.255,115.226,115.255,353300000.0
2006-08-08 23:13:00,115.262,115.271,115.249,115.259,352199992.0
2006-08-08 23:14:00,115.252,115.275,115.251,115.275,150000000.0
2006-08-08 23:15:00,115.255,115.271,115.251,115.251,349999999.0
2006-08-08 23:16:00,115.245,115.267,115.234,115.254,258600002.0
2006-08-08 23:17:00,115.255,115.268,115.255,115.255,190199996.0
2006-08-08 23:18:00,115.258,115.276,115.257,115.263,341700004.0
2006-08-08 23:19:00,115.25,115.271,115.249,115.263,255399993.0
2006-08-08 23:20:00,115.253,115.265,115.244,115.251,149000003.0
2006-08-08 23:21:00,115.236,115.255,115.227,115.227,244200000.0
2006-08-08 23:22:00,115.242,115.264,115.231,115.245,149699997.0
2006-08-08 23:23:00,115.265,115.283,115.265,115.266,88300002.0
2006-08-08 23:24:00,115.269,115.273,115.253,115.268,161500001.0
2006-08-08 23:25:00,115.275,115.275,115.267,115.275,181700002.0
2006-08-08 23:26:00,115.265,115.27,115.263,115.27,239899995.0
2006-08-08 23:27:00,115.294,115.298,115.259,115.272,67100002.0
2006-08-08 23:28:00,115.292,115.294,115.252,115.274,184600004.0
2006-08-08 23:29:00,115.298,115.299,115.267,115.288,326900002.0
2006-08-08 23:30:00,115.283,115.283,115.264,115.279,179899999.0
2006-08-08 23:31:00,115.28,115.28,115.251,115.277,237699995.0
2006-08-08 23:32:00,115.285,115.301,115.267,115.28,252900004.0
2006-08-08 23:33:00,115.29,115.294,115.275,115.294,278700002.0
2006-08-08 23:34:00,115.297,115.307,115.278,115.281,173800000.0
2006-08-08 23:35:00,115.29,115.297,115.281,115.281,209899999.0
2006-08-08 23:36:00,115.28,115.297,115.267,115.297,187600001.0
2006-08-08 23:37:00,115.287,115.287,115.261,115.28,119800001.0
2006-08-08 23:38:00,115.275,115.302,115.268,115.298,301100004.0
2006-08-08 23:39:00,115.287,115.302,115.275,115.291,335699993.0
2006-08-08 23:40:00,115.275,115.321,115.275,115.315,277999999.0
2006-08-08 23:41:00,115.311,115.311,115.275,115.303,78900000.0
2006-08-08 23:42:00,115.301,115.303,115.295,115.303,237599994.0
2006-08-08 23:43:00,115.292,115.292,115.278,115.289,271800004.0
2006-08-08 23:44:00,115.285,115.292,115.285,115.285,80200000.0
2006-08-08 23:45:00,115.288,115.288,115.278,115.278,224399998.0
2006-08-08 23:46:00,115.297,115.297,115.275,115.277,189000003.0
2006-08-08 23:47:00,115.281,115.292,115.281,115.292,57799999.0
2006-08-08 23:48:00,115.299,115.306,115.295,115.305,156700001.0
2006-08-08 23:49:00,115.303,115.305,115.295,115.298,172799997.0
2006-08-08 23:50:00,115.301,115.315,115.301,115.315,224999996.0
2006-08-08 23:51:00,115.31,115.321,115.31,115.31,196699994.0
2006-08-08 23:52:00,115.326,115.338,115.326,115.33,107399999.0
2006-08-08 23:53:00,115.34,115.343,115.328,115.343,256899998.0
2006-08-08 23:54:00,115.346,115.346,115.333,115.333,206599995.0
2006-08-08 23:55:00,115.334,115.34,115.334,115.335,160800000.0
2006-08-08 23:56:00,115.338,115.338,115.328,115.33,191899999.0
2006-08-08 23:57:00,115.33,115.338,115.323,115.323,182100001.0
2006-08-08 23:58:00,115.324,115.324,115.317,115.317,262100004.0
2006-08-08 23:59:00,115.327,115.332,115.32,115.32,271200001.0
2006-08-09 00:00:00,115.325,115.325,115.314,115.318,186800000.0
2006-08-09 00:01:00,115.307,115.314,115.299,115.31,268900001.0
2006-08-09 00:02:00,115.305,115.313,115.305,115.31,179400000.0
2006-08-09 00:03:00,115.311,115.312,115.309,115.31,161500001.0
2006-08-09 00:04:00,115.312,115.329,115.312,115.321,199899999.0
2006-08-09 00:05:00,115.328,115.349,115.326,115.349,261799999.0
2006-08-09 00:06:00,115.35,115.35,115.331,115.346,278599997.0
2006-08-09 00:07:00,115.353,115.36,115.352,115.356,192900007.0
2006-08-09 00:08:00,115.357,115.358,115.347,115.348,71200002.0
2006-08-09 00:09:00,115.347,115.355,115.347,115.355,303899996.0
2006-08-09 00:10:00,115.351,115.351,115.336,115.349,246399999.0
2006-08-09 00:11:00,115.347,115.348,115.332,115.342,289100002.0
2006-08-09 00:12:00,115.344,115.35,115.336,115.346,121700003.0
2006-08-09 00:13:00,115.35,115.355,115.349,115.352,220499997.0
2006-08-09 00:14:00,115.35,115.35,115.342,115.345,224300004.0
2006-08-09 00:15:00,115.35,115.35,115.343,115.35,137600003.0
2006-08-09 00:16:00,115.341,115.341,115.327,115.327,121200001.0
2006-08-09 00:17:00,115.325,115.334,115.325,115.331,322300002.0
2006-08-09 00:18:00,115.339,115.346,115.334,115.339,358999996.0
2006-08-09 00:19:00,115.338,115.357,115.338,115.345,361300003.0
2006-08-09 00:20:00,115.352,115.362,115.347,115.362,179599997.0
2006-08-09 00:21:00,115.367,115.412,115.367,115.412,332399997.0
2006-08-09 00:22:00,115.413,115.453,115.413,115.445,282699998.0
2006-08-09 00:23:00,115.439,115.443,115.431,115.433,171200000.0
2006-08-09 00:24:00,115.432,115.46,115.432,115.46,218500001.0
2006-08-09 00:25:00,115.466,115.471,115.45,115.455,347000005.0
2006-08-09 00:26:00,115.458,115.467,115.458,115.466,229599996.0
2006-08-09 00:27:00,115.462,115.462,115.453,115.453,65300000.0
2006-08-09 00:28:00,115.465,115.469,115.457,115.467,146900003.0
2006-08-09 00:29:00,115.469,115.525,115.461,115.525,206400002.0
2006-08-09 00:30:00,115.532,115.532,115.487,115.497,282500002.0
2006-08-09 00:31:00,115.487,115.487,115.445,115.461,263700001.0
2006-08-09 00:32:00,115.462,115.462,115.45,115.45,277500000.0
2006-08-09 00:33:00,115.457,115.457,115.448,115.452,218399999.0
2006-08-09 00:34:00,115.437,115.437,115.428,115.428,29299999.0
2006-08-09 00:35:00,115.419,115.437,115.419,115.426,220600000.0
2006-08-09 00:36:00,115.425,115.425,115.42,115.42,258400003.0
2006-08-09 00:37:00,115.427,115.43,115.421,115.43,137500003.0
2006-08-09 00:38:00,115.432,115.433,115.43,115.43,147400000.0
2006-08-09 00:39:00,115.431,115.433,115.422,115.433,337499997.0
2006-08-09 00:40:00,115.438,115.438,115.43,115.432,147700004.0
2006-08-09 00:41:00,115.438,115.456,115.438,115.456,195000003.0
2006-08-09 00:42:00,115.459,115.507,115.452,115.507,371000006.0
2006-08-09 00:43:00,115.517,115.524,115.513,115.52,263999996.0
2006-08-09 00:44:00,115.519,115.528,115.512,115.512,234900000.0
2006-08-09 00:45:00,115.519,115.526,115.515,115.521,135300003.0
2006-08-09 00:46:00,115.527,115.532,115.52,115.525,214399998.0
2006-08-09 00:47:00,115.539,115.557,115.539,115.557,89399999.0
2006-08-09 00:48:00,115.593,115.708,115.593,115.698,157699999.0
2006-08-09 00:49:00,115.686,115.704,115.684,115.696,243300000.0
2006-08-09 00:50:00,115.682,115.698,115.673,115.696,267599998.0
2006-08-09 00:51:00,115.692,115.692,115.673,115.673,112900000.0
2006-08-09 00:52:00,115.665,115.701,115.665,115.699,389100000.0
2006-08-09 00:53:00,115.702,115.707,115.659,115.659,242400000.0
2006-08-09 00:54:00,115.65,115.652,115.649,115.649,143400001.0
2006-08-09 00:55:00,115.653,115.663,115.653,115.66,178100001.0
2006-08-09 00:56:00,115.662,115.683,115.654,115.654,183000002.0
2006-08-09 00:57:00,115.65,115.693,115.65,115.689,137000004.0
2006-08-09 00:58:00,115.696,115.696,115.671,115.674,349700003.0
2006-08-09 00:59:00,115.685,115.695,115.685,115.695,74000002.0
2006-08-09 01:00:00,115.698,115.707,115.689,115.689,211399999.0
2006-08-09 01:01:00,115.692,115.693,115.673,115.688,205699998.0
2006-08-09 01:02:00,115.69,115.691,115.679,115.684,293199999.0
2006-08-09 01:03:00,115.687,115.72,115.685,115.72,222700000.0
2006-08-09 01:04:00,115.719,115.719,115.69,115.69,181299998.0
2006-08-09 01:05:00,115.67,115.67,115.629,115.629,77899998.0
2006-08-09 01:06:00,115.638,115.641,115.606,115.613,241599997.0
2006-08-09 01:07:00,115.614,115.622,115.605,115.61,279999998.0
2006-08-09 01:08:00,115.601,115.606,115.6,115.6,166700005.0
2006-08-09 01:09:00,115.598,115.606,115.597,115.6,199500002.0
2006-08-09 01:10:00,115.606,115.607,115.599,115.6,246800000.0
2006-08-09 01:11:00,115.593,115.593,115.554,115.554,205800002.0
2006-08-09 01:12:00,115.546,115.548,115.496,115.516,342000000.0
2006-08-09 01:13:00,115.516,115.556,115.516,115.556,349100004.0
2006-08-09 01:14:00,115.556,115.584,115.556,115.57,183100002.0
2006-08-09 01:15:00,115.577,115.583,115.577,115.583,172000002.0
2006-08-09 01:16:00,115.591,115.591,115.576,115.583,291500000.0
2006-08-09 01:17:00,115.592,115.618,115.592,115.616,277399997.0
2006-08-09 01:18:00,115.616,115.616,115.596,115.604,172999995.0
2006-08-09 01:19:00,115.593,115.6,115.589,115.6,69300001.0
2006-08-09 01:20:00,115.598,115.598,115.578,115.578,293299996.0
2006-08-09 01:21:00,115.58,115.58,115.558,115.572,251100001.0
2006-08-09 01:22:00,115.578,115.594,115.578,115.592,225500002.0
2006-08-09 01:23:00,115.6,115.603,115.596,115.603,268700005.0
2006-08-09 01:24:00,115.603,115.603,115.586,115.59,201500001.0
2006-08-09 01:25:00,115.583,115.583,115.569,115.575,241199996.0
2006-08-09 01:26:00,115.566,115.566,115.541,115.541,172300003.0
2006-08-09 01:27:00,115.554,115.558,115.547,115.555,346999996.0
2006-08-09 01:28:00,115.548,115.557,115.548,115.556,182000004.0
2006-08-09 01:29:00,115.553,115.557,115.546,115.552,268999994.0
2006-08-09 01:30:00,115.548,115.552,115.537,115.545,251700003.0
2006-08-09 01:31:00,115.541,115.545,115.536,115.545,120300002.0
2006-08-09 01:32:00,115.535,115.535,115.51,115.51,302499992.0
2006-08-09 01:33:00,115.503,115.511,115.5,115.5,167200002.0
2006-08-09 01:34:00,115.492,115.51,115.491,115.507,247100000.0
2006-08-09 01:35:00,115.517,115.525,115.517,115.517,229300000.0
2006-08-09 01:36:00,115.511,115.511,115.501,115.505,31200000.0
2006-08-09 01:37:00,115.498,115.507,115.492,115.498,199500000.0
2006-08-09 01:38:00,115.508,115.526,115.508,115.521,268600005.0
2006-08-09 01:39:00,115.507,115.513,115.499,115.499,209899998.0
2006-08-09 01:40:00,115.5,115.5,115.484,115.484,170400002.0
2006-08-09 01:41:00,115.497,115.5,115.495,115.497,174199998.0
2006-08-09 01:42:00,115.496,115.502,115.496,115.498,108900003.0
2006-08-09 01:43:00,115.489,115.492,115.482,115.492,224300004.0
2006-08-09 01:44:00,115.49,115.495,115.487,115.495,161700001.0
2006-08-09 01:45:00,115.494,115.494,115.483,115.486,165100004.0
2006-08-09 01:46:00,115.488,115.51,115.488,115.51,119499998.0
2006-08-09 01:47:00,115.517,115.534,115.517,115.522,76199998.0
2006-08-09 01:48:00,115.531,115.547,115.529,115.547,274300003.0
2006-08-09 01:49:00,115.545,115.55,115.543,115.55,100300000.0
2006-08-09 01:50:00,115.537,115.539,115.532,115.539,332999998.0
2006-08-09 01:51:00,115.548,115.551,115.541,115.547,183500001.0
2006-08-09 01:52:00,115.546,115.546,115.535,115.535,145200001.0
2006-08-09 01:53:00,115.542,115.542,115.525,115.542,330899999.0
2006-08-09 01:54:00,115.547,115.551,115.541,115.548,314300000.0
2006-08-09 01:55:00,115.557,115.56,115.544,115.56,236199998.0
2006-08-09 01:56:00,115.555,115.564,115.552,115.555,172500002.0
2006-08-09 01:57:00,115.551,115.562,115.547,115.558,225300002.0
2006-08-09 01:58:00,115.554,115.557,115.536,115.541,187300002.0
2006-08-09 01:59:00,115.543,115.546,115.532,115.536,282100005.0
2006-08-09 02:00:00,115.538,115.546,115.532,115.542,387799995.0
2006-08-09 02:01:00,115.537,115.542,115.536,115.541,174899996.0
2006-08-09 02:02:00,115.535,115.541,115.532,115.538,442199999.0
2006-08-09 02:03:00,115.534,115.54,115.531,115.531,300500003.0
2006-08-09 02:04:00,115.53,115.535,115.525,115.53,210500004.0
2006-08-09 02:05:00,115.527,115.53,115.506,115.506,210900000.0
2006-08-09 02:06:00,115.508,115.508,115.501,115.501,162900004.0
2006-08-09 02:07:00,115.499,115.515,115.499,115.515,35700000.0
2006-08-09 02:08:00,115.515,115.517,115.506,115.506,192000001.0
2006-08-09 02:09:00,115.513,115.521,115.509,115.515,300200002.0
2006-08-09 02:10:00,115.51,115.525,115.507,115.525,458500005.0
2006-08-09 02:11:00,115.528,115.549,115.528,115.547,162599998.0
2006-08-09 02:12:00,115.553,115.553,115.542,115.552,292600001.0
2006-08-09 02:13:00,115.551,115.565,115.549,115.549,341400001.0
2006-08-09 02:14:00,115.548,115.557,115.545,115.55,89599997.0
2006-08-09 02:15:00,115.55,115.553,115.547,115.55,215999998.0
2006-08-09 02:16:00,115.559,115.57,115.559,115.565,277499998.0
2006-08-09 02:17:00,115.566,115.57,115.563,115.568,146400003.0
2006-08-09 02:18:00,115.562,115.571,115.562,115.567,209900002.0
2006-08-09 02:19:00,115.568,115.578,115.568,115.57,161700001.0
2006-08-09 02:20:00,115.565,115.581,115.565,115.57,272800000.0
2006-08-09 02:21:00,115.57,115.61,115.57,115.61,87300000.0
2006-08-09 02:22:00,115.609,115.625,115.601,115.625,94699999.0
2006-08-09 02:23:00,115.625,115.631,115.623,115.625,297399996.0
2006-08-09 02:24:00,115.63,115.635,115.624,115.635,152000002.0
2006-08-09 02:25:00,115.633,115.636,115.625,115.635,248200005.0
2006-08-09 02:26:00,115.634,115.634,115.621,115.627,150600001.0
2006-08-09 02:27:00,115.618,115.639,115.616,115.639,90199997.0
2006-08-09 02:28:00,115.64,115.659,115.64,115.652,210299999.0
2006-08-09 02:29:00,115.668,115.668,115.653,115.653,284999996.0
2006-08-09 02:30:00,115.653,115.653,115.628,115.641,293500005.0
2006-08-09 02:31:00,115.641,115.641,115.628,115.635,254099998.0
2006-08-09 02:32:00,115.628,115.628,115.62,115.625,261700001.0
2006-08-09 02:33:00,115.629,115.631,115.623,115.623,201500001.0
2006-08-09 02:34:00,115.627,115.627,115.611,115.623,254099999.0
2006-08-09 02:35:00,115.623,115.623,115.609,115.623,371100006.0
2006-08-09 02:36:00,115.624,115.624,115.614,115.616,173600001.0
2006-08-09 02:37:00,115.614,115.616,115.614,115.616,132400002.0
2006-08-09 02:38:00,115.617,115.621,115.607,115.608,229600000.0
2006-08-09 02:39:00,115.602,115.608,115.602,115.608,119699998.0
2006-08-09 02:40:00,115.612,115.615,115.605,115.61,296600004.0
2006-08-09 02:41:00,115.613,115.613,115.602,115.602,116300000.0
2006-08-09 02:42:00,115.599,115.609,115.599,115.602,374799999.0
2006-08-09 02:43:00,115.605,115.605,115.59,115.597,163399999.0
2006-08-09 02:44:00,115.602,115.611,115.602,115.61,193899999.0
2006-08-09 02:45:00,115.604,115.615,115.601,115.601,349400005.0
2006-08-09 02:46:00,115.605,115.607,115.602,115.605,156599995.0
2006-08-09 02:47:00,115.607,115.66,115.607,115.66,225400006.0
2006-08-09 02:48:00,115.663,115.663,115.647,115.647,150699999.0
2006-08-09 02:49:00,115.646,115.646,115.618,115.618,225599995.0
2006-08-09 02:50:00,115.618,115.626,115.617,115.626,259999996.0
2006-08-09 02:51:00,115.62,115.626,115.608,115.618,251399994.0
2006-08-09 02:52:00,115.62,115.62,115.581,115.581,115799999.0
2006-08-09 02:53:00,115.573,115.573,115.553,115.561,263899999.0
2006-08-09 02:54:00,115.56,115.563,115.556,115.556,151900002.0
2006-08-09 02:55:00,115.559,115.571,115.556,115.571,72399998.0
2006-08-09 02:56:00,115.568,115.572,115.559,115.571,193100001.0
2006-08-09 02:57:00,115.571,115.571,115.555,115.555,175400005.0
2006-08-09 02:58:00,115.568,115.572,115.568,115.569,189000002.0
2006-08-09 02:59:00,115.574,115.587,115.574,115.587,319600003.0
2006-08-09 03:00:00,115.584,115.584,115.573,115.573,168899999.0
2006-08-09 03:01:00,115.575,115.587,115.575,115.587,207999999.0
2006-08-09 03:02:00,115.585,115.591,115.585,115.59,190900001.0
2006-08-09 03:03:00,115.588,115.591,115.577,115.582,130299998.0
2006-08-09 03:04:00,115.575,115.601,115.575,115.599,401400000.0
2006-08-09 03:05:00,115.601,115.601,115.585,115.585,224300002.0
2006-08-09 03:06:00,115.602,115.616,115.602,115.607,210899999.0
2006-08-09 03:07:00,115.6,115.603,115.595,115.603,273100004.0
2006-08-09 03:08:00,115.6,115.604,115.592,115.604,292000003.0
2006-08-09 03:09:00,115.601,115.601,115.588,115.595,236600007.0
2006-08-09 03:10:00,115.596,115.605,115.594,115.605,169699999.0
2006-08-09 03:11:00,115.606,115.609,115.598,115.598,287400004.0
2006-08-09 03:12:00,115.607,115.608,115.602,115.605,237900001.0
2006-08-09 03:13:00,115.613,115.616,115.604,115.607,431699997.0
2006-08-09 03:14:00,115.6,115.605,115.595,115.595,211100000.0
2006-08-09 03:15:00,115.605,115.605,115.6,115.605,128799997.0
2006-08-09 03:16:00,115.6,115.61,115.6,115.609,112300000.0
2006-08-09 03:17:00,115.605,115.614,115.602,115.614,349799995.0
2006-08-09 03:18:00,115.613,115.613,115.601,115.606,327300008.0
2006-08-09 03:19:00,115.608,115.615,115.602,115.615,244199997.0
2006-08-09 03:20:00,115.612,115.613,115.598,115.608,284000000.0
2006-08-09 03:21:00,115.613,115.613,115.606,115.611,285800004.0
2006-08-09 03:22:00,115.62,115.65,115.62,115.65,118700002.0
2006-08-09 03:23:00,115.646,115.651,115.638,115.645,146600000.0
2006-08-09 03:24:00,115.645,115.646,115.634,115.643,245399996.0
2006-08-09 03:25:00,115.65,115.661,115.642,115.642,77500001.0
2006-08-09 03:26:00,115.655,115.655,115.647,115.65,277900005.0
2006-08-09 03:27:00,115.654,115.654,115.643,115.646,369800005.0
2006-08-09 03:28:00,115.647,115.655,115.643,115.655,187100000.0
2006-08-09 03:29:00,115.658,115.66,115.652,115.652,243699997.0
2006-08-09 03:30:00,115.645,115.662,115.645,115.662,362099998.0
2006-08-09 03:31:00,115.661,115.661,115.642,115.642,201700003.0
2006-08-09 03:32:00,115.641,115.653,115.641,115.649,208500003.0
2006-08-09 03:33:00,115.655,115.655,115.642,115.65,130600002.0
2006-08-09 03:34:00,115.655,115.655,115.65,115.65,256199999.0
2006-08-09 03:35:00,115.645,115.655,115.645,115.655,63599999.0
2006-08-09 03:36:00,115.65,115.655,115.647,115.655,184400002.0
2006-08-09 03:37:00,115.65,115.655,115.65,115.65,112099998.0
2006-08-09 03:38:00,115.655,115.657,115.647,115.65,247799995.0
2006-08-09 03:39:00,115.652,115.663,115.649,115.663,191800002.0
2006-08-09 03:40:00,115.66,115.666,115.652,115.663,217399999.0
2006-08-09 03:41:00,115.66,115.66,115.657,115.657,37299999.0
2006-08-09 03:42:00,115.657,115.657,115.635,115.642,206100006.0
2006-08-09 03:43:00,115.643,115.649,115.643,115.646,237599999.0
2006-08-09 03:44:00,115.652,115.654,115.641,115.647,242100000.0
2006-08-09 03:45:00,115.646,115.649,115.638,115.646,344000000.0
2006-08-09 03:46:00,115.64,115.645,115.64,115.64,196500002.0
2006-08-09 03:47:00,115.643,115.643,115.628,115.628,94300000.0
2006-08-09 03:48:00,115.634,115.639,115.634,115.635,206299993.0
2006-08-09 03:49:00,115.638,115.641,115.635,115.638,193799999.0
2006-08-09 03:50:00,115.65,115.66,115.649,115.654,167000003.0
2006-08-09 03:51:00,115.651,115.663,115.647,115.663,332500002.0
2006-08-09 03:52:00,115.664,115.664,115.655,115.658,137599999.0
2006-08-09 03:53:00,115.658,115.663,115.655,115.656,188600000.0
2006-08-09 03:54:00,115.661,115.702,115.661,115.702,190000001.0
2006-08-09 03:55:00,115.704,115.71,115.702,115.702,212000000.0
2006-08-09 03:56:00,115.698,115.703,115.698,115.703,226099998.0
2006-08-09 03:57:00,115.693,115.693,115.68,115.682,126499999.0
2006-08-09 03:58:00,115.676,115.683,115.676,115.678,159900002.0
2006-08-09 03:59:00,115.673,115.673,115.66,115.663,330499999.0
2006-08-09 04:00:00,115.663,115.669,115.663,115.668,36100000.0
2006-08-09 04:01:00,115.659,115.67,115.656,115.656,304700001.0
2006-08-09 04:02:00,115.658,115.658,115.643,115.652,219000002.0
2006-08-09 04:03:00,115.651,115.651,115.635,115.651,195700000.0
2006-08-09 04:04:00,115.655,115.663,115.65,115.663,345399994.0
2006-08-09 04:05:00,115.662,115.662,115.649,115.658,146300001.0
2006-08-09 04:06:00,115.666,115.675,115.662,115.675,224599996.0
2006-08-09 04:07:00,115.67,115.67,115.66,115.662,369000003.0
2006-08-09 04:08:00,115.66,115.665,115.655,115.665,218999997.0
2006-08-09 04:09:00,115.663,115.663,115.649,115.655,290600001.0
2006-08-09 04:10:00,115.659,115.66,115.653,115.657,271600002.0
2006-08-09 04:11:00,115.653,115.66,115.653,115.659,143100000.0
2006-08-09 04:12:00,115.665,115.667,115.66,115.667,228600001.0
2006-08-09 04:13:00,115.654,115.654,115.634,115.645,183200003.0
2006-08-09 04:14:00,115.645,115.645,115.64,115.645,279499994.0
2006-08-09 04:15:00,115.642,115.642,115.63,115.642,232399999.0
2006-08-09 04:16:00,115.64,115.649,115.64,115.642,122100001.0
2006-08-09 04:17:00,115.64,115.645,115.635,115.645,182700003.0
2006-08-09 04:18:00,115.638,115.645,115.635,115.645,126299998.0
2006-08-09 04:19:00,115.645,115.645,115.638,115.645,246400004.0
2006-08-09 04:20:00,115.647,115.65,115.646,115.646,122299999.0
2006-08-09 04:21:00,115.643,115.657,115.641,115.645,259399996.0
2006-08-09 04:22:00,115.645,115.648,115.637,115.648,344900003.0
2006-08-09 04:23:00,115.648,115.654,115.644,115.654,238300006.0
2006-08-09 04:24:00,115.647,115.654,115.644,115.647,119900000.0
2006-08-09 04:25:00,115.639,115.645,115.635,115.645,295500006.0
2006-08-09 04:26:00,115.638,115.645,115.63,115.636,261400002.0
2006-08-09 04:27:00,115.63,115.635,115.627,115.63,400699990.0
2006-08-09 04:28:00,115.636,115.64,115.625,115.626,255900004.0
2006-08-09 04:29:00,115.637,115.643,115.637,115.643,189299995.0
2006-08-09 04:30:00,115.642,115.655,115.641,115.641,176699997.0
2006-08-09 04:31:00,115.642,115.651,115.641,115.645,248099996.0
2006-08-09 04:32:00,115.638,115.639,115.628,115.636,167100001.0
2006-08-09 04:33:00,115.641,115.652,115.641,115.652,203900001.0
2006-08-09 04:34:00,115.645,115.663,115.643,115.663,163700001.0
2006-08-09 04:35:00,115.665,115.667,115.657,115.667,139499999.0
2006-08-09 04:36:00,115.657,115.672,115.656,115.672,84400002.0
2006-08-09 04:37:00,115.668,115.669,115.662,115.666,259899998.0
2006-08-09 04:38:00,115.673,115.673,115.662,115.665,118800001.0
2006-08-09 04:39:00,115.662,115.665,115.652,115.665,247300000.0
2006-08-09 04:40:00,115.663,115.663,115.657,115.657,84400003.0
2006-08-09 04:41:00,115.648,115.658,115.644,115.65,300100003.0
2006-08-09 04:42:00,115.655,115.655,115.647,115.648,166400000.0
2006-08-09 04:43:00,115.652,115.661,115.652,115.655,138999995.0
2006-08-09 04:44:00,115.656,115.665,115.655,115.66,63700000.0
2006-08-09 04:45:00,115.664,115.667,115.647,115.667,245800004.0
2006-08-09 04:46:00,115.67,115.672,115.665,115.665,299800002.0
2006-08-09 04:47:00,115.665,115.665,115.653,115.655,163000002.0
2006-08-09 04:48:00,115.654,115.654,115.641,115.653,254000000.0
2006-08-09 04:49:00,115.655,115.655,115.645,115.65,475799997.0
2006-08-09 04:50:00,115.647,115.657,115.647,115.647,211200002.0
2006-08-09 04:51:00,115.652,115.657,115.652,115.655,160300005.0
2006-08-09 04:52:00,115.659,115.659,115.649,115.649,290299999.0
2006-08-09 04:53:00,115.651,115.653,115.646,115.646,109299997.0
2006-08-09 04:54:00,115.66,115.66,115.651,115.655,343499994.0
2006-08-09 04:55:00,115.654,115.656,115.646,115.65,271300004.0
2006-08-09 04:56:00,115.647,115.656,115.647,115.653,218599996.0
2006-08-09 04:57:00,115.65,115.659,115.65,115.652,239999998.0
2006-08-09 04:58:00,115.652,115.659,115.652,115.659,93799999.0
2006-08-09 04:59:00,115.66,115.66,115.655,115.658,120799998.0
2006-08-09 05:00:00,115.66,115.66,115.655,115.66,259400002.0
2006-08-09 05:01:00,115.657,115.663,115.653,115.659,154700002.0
2006-08-09 05:02:00,115.654,115.663,115.653,115.653,152199997.0
2006-08-09 05:03:00,115.65,115.65,115.64,115.645,18200000.0
2006-08-09 05:04:00,115.654,115.658,115.649,115.651,181600001.0
2006-08-09 05:05:00,115.653,115.658,115.651,115.658,285499997.0
2006-08-09 05:06:00,115.658,115.658,115.641,115.645,270299999.0
2006-08-09 05:07:00,115.647,115.656,115.647,115.655,154099996.0
2006-08-09 05:08:00,115.653,115.655,115.645,115.65,75899998.0
2006-08-09 05:09:00,115.648,115.658,115.648,115.658,152400003.0
2006-08-09 05:10:00,115.657,115.657,115.644,115.645,142799997.0
2006-08-09 05:11:00,115.649,115.665,115.649,115.665,127600001.0
2006-08-09 05:12:00,115.657,115.66,115.655,115.66,412600007.0
2006-08-09 05:13:00,115.662,115.668,115.659,115.668,155700003.0
2006-08-09 05:14:00,115.67,115.67,115.67,115.67,189200000.0
2006-08-09 05:15:00,115.663,115.67,115.662,115.668,160399997.0
2006-08-09 05:16:00,115.669,115.669,115.658,115.661,350800001.0
2006-08-09 05:17:00,115.661,115.668,115.656,115.668,279999997.0
2006-08-09 05:18:00,115.663,115.667,115.663,115.667,28400000.0
2006-08-09 05:19:00,115.657,115.665,115.655,115.655,166799997.0
2006-08-09 05:20:00,115.666,115.668,115.658,115.662,177899999.0
2006-08-09 05:21:00,115.658,115.664,115.653,115.664,339099999.0
2006-08-09 05:22:00,115.66,115.665,115.655,115.665,200400003.0
2006-08-09 05:23:00,115.66,115.67,115.657,115.665,203100000.0
2006-08-09 05:24:00,115.672,115.672,115.664,115.668,162299997.0
2006-08-09 05:25:00,115.665,115.672,115.66,115.667,301800003.0
2006-08-09 05:26:00,115.655,115.672,115.655,115.665,103300000.0
2006-08-09 05:27:00,115.668,115.668,115.663,115.663,54300001.0
2006-08-09 05:28:00,115.665,115.67,115.665,115.67,317199997.0
2006-08-09 05:29:00,115.663,115.663,115.658,115.663,207499999.0
2006-08-09 05:30:00,115.669,115.669,115.659,115.665,200800003.0
2006-08-09 05:31:00,115.66,115.67,115.655,115.665,335699996.0
2006-08-09 05:32:00,115.661,115.669,115.656,115.662,291800002.0
2006-08-09 05:33:00,115.657,115.657,115.647,115.652,318399998.0
2006-08-09 05:34:00,115.646,115.653,115.646,115.649,506800002.0
2006-08-09 05:35:00,115.654,115.654,115.643,115.645,142199997.0
2006-08-09 05:36:00,115.65,115.65,115.638,115.638,110000000.0
2006-08-09 05:37:00,115.645,115.658,115.645,115.658,179700001.0
2006-08-09 05:38:00,115.658,115.666,115.652,115.666,262399998.0
2006-08-09 05:39:00,115.663,115.669,115.661,115.669,87600001.0
2006-08-09 05:40:00,115.671,115.677,115.665,115.672,224999998.0
2006-08-09 05:41:00,115.668,115.668,115.655,115.655,323899997.0
2006-08-09 05:42:00,115.654,115.66,115.648,115.655,308500001.0
2006-08-09 05:43:00,115.658,115.658,115.65,115.655,178500003.0
2006-08-09 05:44:00,115.649,115.654,115.645,115.649,227699998.0
2006-08-09 05:45:00,115.654,115.658,115.646,115.658,294300002.0
2006-08-09 05:46:00,115.656,115.658,115.647,115.658,188199998.0
2006-08-09 05:47:00,115.655,115.66,115.655,115.66,255499996.0
2006-08-09 05:48:00,115.658,115.658,115.649,115.652,111200002.0
2006-08-09 05:49:00,115.648,115.654,115.642,115.645,350799998.0
2006-08-09 05:50:00,115.65,115.65,115.648,115.65,117100000.0
2006-08-09 05:51:00,115.645,115.645,115.634,115.635,190600001.0
2006-08-09 05:52:00,115.633,115.635,115.616,115.618,238500003.0
2006-08-09 05:53:00,115.617,115.632,115.617,115.632,250600001.0
2006-08-09 05:54:00,115.634,115.635,115.623,115.635,244800005.0
2006-08-09 05:55:00,115.633,115.633,115.623,115.633,394399998.0
2006-08-09 05:56:00,115.639,115.648,115.639,115.64,180400005.0
2006-08-09 05:57:00,115.639,115.64,115.636,115.638,220400003.0
2006-08-09 05:58:00,115.643,115.645,115.636,115.637,270699998.0
2006-08-09 05:59:00,115.644,115.647,115.642,115.645,261599993.0
2006-08-09 06:00:00,115.638,115.646,115.635,115.645,256500000.0
2006-08-09 06:01:00,115.632,115.637,115.632,115.632,90799999.0
2006-08-09 06:02:00,115.631,115.635,115.626,115.634,245000002.0
2006-08-09 06:03:00,115.634,115.648,115.634,115.646,52400000.0
2006-08-09 06:04:00,115.639,115.645,115.638,115.643,204200006.0
2006-08-09 06:05:00,115.648,115.648,115.639,115.643,119600000.0
2006-08-09 06:06:00,115.646,115.648,115.635,115.644,248600004.0
2006-08-09 06:07:00,115.636,115.636,115.635,115.635,90799999.0
2006-08-09 06:08:00,115.642,115.648,115.635,115.648,301800005.0
2006-08-09 06:09:00,115.649,115.649,115.647,115.649,174100000.0
2006-08-09 06:10:00,115.647,115.648,115.64,115.641,225299999.0
2006-08-09 06:11:00,115.64,115.651,115.64,115.644,182599996.0
2006-08-09 06:12:00,115.635,115.648,115.635,115.646,178099996.0
2006-08-09 06:13:00,115.642,115.646,115.637,115.644,281200001.0
2006-08-09 06:14:00,115.645,115.65,115.643,115.645,203899999.0
2006-08-09 06:15:00,115.645,115.651,115.642,115.642,246300005.0
2006-08-09 06:16:00,115.645,115.649,115.638,115.649,152400003.0
2006-08-09 06:17:00,115.646,115.649,115.646,115.649,246600005.0
2006-08-09 06:18:00,115.644,115.644,115.637,115.642,77700001.0
2006-08-09 06:19:00,115.649,115.649,115.646,115.647,289899996.0
2006-08-09 06:20:00,115.642,115.648,115.638,115.648,292999998.0
2006-08-09 06:21:00,115.648,115.652,115.642,115.65,200499994.0
2006-08-09 06:22:00,115.648,115.648,115.637,115.64,132200001.0
2006-08-09 06:23:00,115.642,115.647,115.633,115.647,224899998.0
2006-08-09 06:24:00,115.643,115.647,115.635,115.637,295399997.0
2006-08-09 06:25:00,115.637,115.64,115.632,115.635,325099993.0
2006-08-09 06:26:00,115.643,115.653,115.638,115.638,343399992.0
2006-08-09 06:27:00,115.648,115.648,115.634,115.645,242899998.0
2006-08-09 06:28:00,115.64,115.643,115.639,115.639,163700001.0
2006-08-09 06:29:00,115.634,115.637,115.63,115.63,198300001.0
2006-08-09 06:30:00,115.631,115.637,115.629,115.637,164700002.0
2006-08-09 06:31:00,115.626,115.637,115.626,115.633,185600003.0
2006-08-09 06:32:00,115.639,115.639,115.624,115.629,190599999.0
2006-08-09 06:33:00,115.629,115.635,115.626,115.626,192399997.0
2006-08-09 06:34:00,115.625,115.632,115.62,115.625,378900000.0
2006-08-09 06:35:00,115.63,115.632,115.623,115.625,294399998.0
2006-08-09 06:36:00,115.632,115.636,115.626,115.635,214999999.0
2006-08-09 06:37:00,115.625,115.633,115.625,115.633,148999998.0
2006-08-09 06:38:00,115.637,115.642,115.628,115.635,90600000.0
2006-08-09 06:39:00,115.639,115.639,115.626,115.626,328100004.0
2006-08-09 06:40:00,115.632,115.635,115.63,115.633,264100004.0
2006-08-09 06:41:00,115.631,115.633,115.625,115.625,227699995.0
2006-08-09 06:42:00,115.625,115.63,115.622,115.63,251299999.0
2006-08-09 06:43:00,115.633,115.642,115.633,115.637,166100002.0
2006-08-09 06:44:00,115.637,115.637,115.628,115.628,117200001.0
2006-08-09 06:45:00,115.618,115.631,115.613,115.613,213199999.0
2006-08-09 06:46:00,115.622,115.625,115.619,115.625,166300002.0
2006-08-09 06:47:00,115.614,115.626,115.614,115.622,157100001.0
2006-08-09 06:48:00,115.623,115.623,115.617,115.617,59700002.0
2006-08-09 06:49:00,115.616,115.616,115.598,115.606,204100001.0
2006-08-09 06:50:00,115.607,115.607,115.571,115.571,254899998.0
2006-08-09 06:51:00,115.564,115.568,115.556,115.562,280300007.0
2006-08-09 06:52:00,115.57,115.573,115.56,115.57,314299997.0
2006-08-09 06:53:00,115.563,115.567,115.558,115.559,183499999.0
2006-08-09 06:54:00,115.558,115.562,115.553,115.561,158300002.0
2006-08-09 06:55:00,115.553,115.556,115.546,115.548,126400000.0
2006-08-09 06:56:00,115.545,115.545,115.537,115.54,167399997.0
2006-08-09 06:57:00,115.545,115.545,115.537,115.542,215000001.0
2006-08-09 06:58:00,115.556,115.579,115.556,115.571,220199995.0
2006-08-09 06:59:00,115.576,115.579,115.569,115.572,367899988.0
2006-08-09 07:00:00,115.541,115.541,115.483,115.497,142399999.0
2006-08-09 07:01:00,115.499,115.517,115.499,115.506,254099995.0
2006-08-09 07:02:00,115.507,115.512,115.505,115.51,90200000.0
2006-08-09 07:03:00,115.517,115.517,115.5,115.5,307600002.0
2006-08-09 07:04:00,115.489,115.489,115.436,115.436,231200005.0
2006-08-09 07:05:00,115.436,115.448,115.428,115.439,321499999.0
2006-08-09 07:06:00,115.434,115.463,115.434,115.463,274099996.0
2006-08-09 07:07:00,115.475,115.475,115.447,115.45,295700001.0
2006-08-09 07:08:00,115.434,115.447,115.434,115.447,360800006.0
2006-08-09 07:09:00,115.453,115.456,115.446,115.455,178400000.0
2006-08-09 07:10:00,115.456,115.502,115.456,115.502,173900003.0
2006-08-09 07:11:00,115.518,115.518,115.505,115.513,201100008.0
2006-08-09 07:12:00,115.517,115.521,115.513,115.518,216700001.0
2006-08-09 07:13:00,115.515,115.515,115.499,115.503,197900001.0
2006-08-09 07:14:00,115.502,115.505,115.49,115.49,290299999.0
2006-08-09 07:15:00,115.492,115.498,115.486,115.498,264900006.0
2006-08-09 07:16:00,115.49,115.506,115.49,115.505,300100000.0
2006-08-09 07:17:00,115.507,115.512,115.505,115.505,162399997.0
2006-08-09 07:18:00,115.505,115.505,115.497,115.503,320199997.0
2006-08-09 07:19:00,115.501,115.501,115.492,115.494,197999995.0
2006-08-09 07:20:00,115.493,115.502,115.493,115.5,195999999.0
2006-08-09 07:21:00,115.502,115.511,115.5,115.511,105400000.0
2006-08-09 07:22:00,115.505,115.514,115.503,115.514,227100002.0
2006-08-09 07:23:00,115.511,115.521,115.511,115.518,248000003.0
2006-08-09 07:24:00,115.519,115.53,115.519,115.525,314399996.0
2006-08-09 07:25:00,115.523,115.532,115.523,115.528,203199995.0
2006-08-09 07:26:00,115.532,115.559,115.532,115.554,145000002.0
2006-08-09 07:27:00,115.554,115.561,115.547,115.547,268499998.0
2006-08-09 07:28:00,115.558,115.562,115.55,115.557,156200001.0
2006-08-09 07:29:00,115.562,115.568,115.554,115.568,107400000.0
2006-08-09 07:30:00,115.565,115.57,115.563,115.563,282300008.0
2006-08-09 07:31:00,115.565,115.565,115.543,115.55,297400000.0
2006-08-09 07:32:00,115.54,115.54,115.518,115.518,370000004.0
2006-08-09 07:33:00,115.513,115.52,115.507,115.512,281700001.0
2006-08-09 07:34:00,115.507,115.527,115.505,115.527,393100009.0
2006-08-09 07:35:00,115.522,115.534,115.522,115.532,164999999.0
2006-08-09 07:36:00,115.528,115.528,115.496,115.502,193099997.0
2006-08-09 07:37:00,115.494,115.507,115.491,115.507,156400002.0
2006-08-09 07:38:00,115.504,115.504,115.498,115.503,122699998.0
2006-08-09 07:39:00,115.495,115.507,115.495,115.505,153999998.0
2006-08-09 07:40:00,115.502,115.502,115.485,115.485,218499997.0
2006-08-09 07:41:00,115.482,115.482,115.471,115.48,289599992.0
2006-08-09 07:42:00,115.473,115.473,115.46,115.462,253400000.0
2006-08-09 07:43:00,115.472,115.489,115.47,115.489,143900003.0
2006-08-09 07:44:00,115.488,115.505,115.488,115.493,294599998.0
2006-08-09 07:45:00,115.489,115.489,115.475,115.475,211500005.0
2006-08-09 07:46:00,115.465,115.465,115.452,115.456,145599999.0
2006-08-09 07:47:00,115.441,115.441,115.379,115.38,223399996.0
2006-08-09 07:48:00,115.384,115.398,115.384,115.388,243400001.0
2006-08-09 07:49:00,115.397,115.415,115.397,115.415,216100001.0
2006-08-09 07:50:00,115.417,115.424,115.415,115.418,140399998.0
2006-08-09 07:51:00,115.423,115.427,115.41,115.427,77999998.0
2006-08-09 07:52:00,115.409,115.409,115.37,115.37,207100002.0
2006-08-09 07:53:00,115.365,115.378,115.352,115.378,212599996.0
2006-08-09 07:54:00,115.387,115.392,115.382,115.386,230200005.0
2006-08-09 07:55:00,115.39,115.391,115.378,115.378,391999993.0
2006-08-09 07:56:00,115.382,115.395,115.381,115.39,211199997.0
2006-08-09 07:57:00,115.386,115.386,115.348,115.357,176900002.0
2006-08-09 07:58:00,115.344,115.354,115.335,115.347,213799998.0
2006-08-09 07:59:00,115.342,115.355,115.335,115.355,208399995.0
2006-08-09 08:00:00,115.358,115.369,115.357,115.368,256000003.0
2006-08-09 08:01:00,115.363,115.363,115.319,115.335,385999999.0
2006-08-09 08:02:00,115.343,115.356,115.341,115.356,152300001.0
2006-08-09 08:03:00,115.356,115.367,115.354,115.367,109900002.0
2006-08-09 08:04:00,115.368,115.376,115.361,115.37,263800004.0
2006-08-09 08:05:00,115.374,115.374,115.35,115.35,239299998.0
2006-08-09 08:06:00,115.332,115.344,115.319,115.319,268399998.0
2006-08-09 08:07:00,115.315,115.318,115.308,115.308,224800004.0
2006-08-09 08:08:00,115.3,115.3,115.27,115.27,178299999.0
2006-08-09 08:09:00,115.278,115.293,115.278,115.288,225800000.0
2006-08-09 08:10:00,115.278,115.295,115.277,115.293,313600004.0
2006-08-09 08:11:00,115.288,115.288,115.272,115.272,265299999.0
2006-08-09 08:12:00,115.28,115.292,115.277,115.286,392200004.0
2006-08-09 08:13:00,115.275,115.285,115.253,115.253,236199996.0
2006-08-09 08:14:00,115.227,115.227,115.202,115.202,111799999.0
2006-08-09 08:15:00,115.213,115.223,115.213,115.223,16800000.0
2006-08-09 08:16:00,115.225,115.233,115.225,115.233,287500001.0
2006-08-09 08:17:00,115.23,115.231,115.227,115.231,167399998.0
2006-08-09 08:18:00,115.241,115.241,115.218,115.22,343700004.0
2006-08-09 08:19:00,115.22,115.234,115.22,115.234,159700000.0
2006-08-09 08:20:00,115.229,115.237,115.225,115.237,87400000.0
2006-08-09 08:21:00,115.243,115.262,115.243,115.261,310899994.0
2006-08-09 08:22:00,115.269,115.271,115.267,115.267,142800001.0
2006-08-09 08:23:00,115.25,115.25,115.228,115.228,273100003.0
2006-08-09 08:24:00,115.234,115.262,115.233,115.261,200500000.0
2006-08-09 08:25:00,115.276,115.297,115.274,115.297,159000001.0
2006-08-09 08:26:00,115.294,115.304,115.287,115.287,215300006.0
2006-08-09 08:27:00,115.284,115.288,115.28,115.285,285600003.0
2006-08-09 08:28:00,115.284,115.302,115.284,115.298,215100002.0
2006-08-09 08:29:00,115.301,115.301,115.286,115.295,172600000.0
2006-08-09 08:30:00,115.291,115.315,115.288,115.315,331300002.0
2006-08-09 08:31:00,115.328,115.341,115.328,115.33,360699998.0
2006-08-09 08:32:00,115.333,115.365,115.333,115.365,202799998.0
2006-08-09 08:33:00,115.377,115.381,115.362,115.362,297999996.0
2006-08-09 08:34:00,115.365,115.365,115.347,115.348,326299996.0
2006-08-09 08:35:00,115.354,115.354,115.341,115.341,205800001.0
2006-08-09 08:36:00,115.332,115.333,115.324,115.326,266599996.0
2006-08-09 08:37:00,115.332,115.336,115.326,115.333,206100004.0
2006-08-09 08:38:00,115.334,115.334,115.329,115.33,220700007.0
2006-08-09 08:39:00,115.324,115.328,115.322,115.322,70400001.0
2006-08-09 08:40:00,115.325,115.329,115.319,115.329,299099998.0
2006-08-09 08:41:00,115.33,115.33,115.309,115.31,189899997.0
2006-08-09 08:42:00,115.315,115.318,115.31,115.31,203500002.0
2006-08-09 08:43:00,115.316,115.321,115.316,115.321,72699999.0
2006-08-09 08:44:00,115.326,115.326,115.316,115.316,271300006.0
2006-08-09 08:45:00,115.313,115.323,115.313,115.321,406199999.0
2006-08-09 08:46:00,115.325,115.329,115.323,115.323,206900000.0
2006-08-09 08:47:00,115.32,115.332,115.32,115.325,287600005.0
2006-08-09 08:48:00,115.32,115.337,115.32,115.337,202900000.0
2006-08-09 08:49:00,115.341,115.341,115.332,115.332,259500000.0
2006-08-09 08:50:00,115.334,115.343,115.334,115.335,325699994.0
2006-08-09 08:51:00,115.336,115.342,115.326,115.328,239000002.0
2006-08-09 08:52:00,115.329,115.334,115.324,115.327,332600002.0
2006-08-09 08:53:00,115.318,115.324,115.275,115.275,233599994.0
2006-08-09 08:54:00,115.268,115.268,115.227,115.232,200099997.0
2006-08-09 08:55:00,115.237,115.263,115.232,115.25,327200001.0
2006-08-09 08:56:00,115.257,115.264,115.25,115.25,247300001.0
2006-08-09 08:57:00,115.253,115.261,115.253,115.257,220800006.0
2006-08-09 08:58:00,115.263,115.271,115.254,115.256,98699997.0
2006-08-09 08:59:00,115.257,115.266,115.245,115.245,162700000.0
2006-08-09 09:00:00,115.238,115.238,115.195,115.195,332399998.0
2006-08-09 09:01:00,115.208,115.21,115.19,115.19,139099997.0
2006-08-09 09:02:00,115.173,115.18,115.161,115.176,181399996.0
2006-08-09 09:03:00,115.171,115.177,115.162,115.162,246300002.0
2006-08-09 09:04:00,115.175,115.193,115.175,115.189,247299998.0
2006-08-09 09:05:00,115.192,115.192,115.176,115.178,188500001.0
2006-08-09 09:06:00,115.175,115.187,115.175,115.181,172200000.0
2006-08-09 09:07:00,115.182,115.187,115.178,115.178,219799997.0
2006-08-09 09:08:00,115.174,115.174,115.162,115.162,148900001.0
2006-08-09 09:09:00,115.161,115.167,115.153,115.167,181199999.0
2006-08-09 09:10:00,115.159,115.169,115.157,115.157,367300004.0
2006-08-09 09:11:00,115.155,115.155,115.146,115.151,210600006.0
2006-08-09 09:12:00,115.15,115.158,115.144,115.154,213100000.0
2006-08-09 09:13:00,115.157,115.162,115.149,115.152,247199993.0
2006-08-09 09:14:00,115.165,115.187,115.165,115.186,196200002.0
2006-08-09 09:15:00,115.184,115.184,115.174,115.183,317700002.0
2006-08-09 09:16:00,115.172,115.174,115.165,115.165,165000000.0
2006-08-09 09:17:00,115.153,115.164,115.147,115.154,333399997.0
2006-08-09 09:18:00,115.157,115.165,115.152,115.153,154700001.0
2006-08-09 09:19:00,115.15,115.164,115.15,115.16,198399997.0
2006-08-09 09:20:00,115.162,115.17,115.162,115.162,209599995.0
2006-08-09 09:21:00,115.165,115.165,115.153,115.153,135300002.0
2006-08-09 09:22:00,115.158,115.181,115.158,115.181,143699997.0
2006-08-09 09:23:00,115.19,115.207,115.19,115.199,70100000.0
2006-08-09 09:24:00,115.209,115.216,115.204,115.204,245899997.0
2006-08-09 09:25:00,115.208,115.216,115.196,115.207,226600002.0
2006-08-09 09:26:00,115.216,115.217,115.198,115.198,282700006.0
2006-08-09 09:27:00,115.203,115.212,115.203,115.21,252800001.0
2006-08-09 09:28:00,115.207,115.218,115.207,115.217,244100002.0
2006-08-09 09:29:00,115.223,115.247,115.223,115.23,230800001.0
2006-08-09 09:30:00,115.219,115.219,115.206,115.21,367100004.0
2006-08-09 09:31:00,115.213,115.213,115.191,115.191,254500000.0
2006-08-09 09:32:00,115.198,115.198,115.187,115.193,179199997.0
2006-08-09 09:33:00,115.191,115.203,115.191,115.203,295600000.0
2006-08-09 09:34:00,115.197,115.203,115.195,115.203,149800000.0
2006-08-09 09:35:00,115.205,115.205,115.191,115.195,170300000.0
2006-08-09 09:36:00,115.2,115.222,115.2,115.215,463199992.0
2006-08-09 09:37:00,115.223,115.235,115.223,115.231,206500004.0
2006-08-09 09:38:00,115.232,115.232,115.215,115.23,273400003.0
2006-08-09 09:39:00,115.231,115.233,115.218,115.218,197800002.0
2006-08-09 09:40:00,115.224,115.266,115.224,115.266,272100002.0
2006-08-09 09:41:00,115.265,115.273,115.265,115.271,143400001.0
2006-08-09 09:42:00,115.282,115.31,115.282,115.302,169499998.0
2006-08-09 09:43:00,115.316,115.331,115.316,115.322,274200004.0
2006-08-09 09:44:00,115.324,115.349,115.32,115.346,216900003.0
2006-08-09 09:45:00,115.35,115.36,115.346,115.36,205899999.0
2006-08-09 09:46:00,115.358,115.363,115.351,115.36,191800001.0
2006-08-09 09:47:00,115.353,115.353,115.343,115.348,79899999.0
2006-08-09 09:48:00,115.34,115.345,115.33,115.34,259300002.0
2006-08-09 09:49:00,115.332,115.343,115.332,115.341,263999993.0
2006-08-09 09:50:00,115.336,115.336,115.319,115.329,298000005.0
2006-08-09 09:51:00,115.335,115.351,115.335,115.346,140800001.0
2006-08-09 09:52:00,115.327,115.327,115.307,115.32,75000000.0
2006-08-09 09:53:00,115.323,115.325,115.308,115.31,302699995.0
2006-08-09 09:54:00,115.306,115.313,115.296,115.296,144099997.0
2006-08-09 09:55:00,115.299,115.311,115.29,115.308,310899996.0
2006-08-09 09:56:00,115.311,115.327,115.311,115.322,199200004.0
2006-08-09 09:57:00,115.313,115.326,115.31,115.326,274499996.0
2006-08-09 09:58:00,115.329,115.333,115.317,115.333,247300004.0
2006-08-09 09:59:00,115.329,115.336,115.325,115.336,87500000.0
2006-08-09 10:00:00,115.34,115.347,115.336,115.341,353299998.0
2006-08-09 10:01:00,115.341,115.341,115.322,115.322,149099998.0
2006-08-09 10:02:00,115.316,115.319,115.304,115.317,310199999.0
2006-08-09 10:03:00,115.314,115.314,115.297,115.303,284600000.0
2006-08-09 10:04:00,115.299,115.317,115.297,115.31,259299998.0
2006-08-09 10:05:00,115.315,115.315,115.279,115.279,175999996.0
2006-08-09 10:06:00,115.271,115.271,115.225,115.225,189400000.0
2006-08-09 10:07:00,115.207,115.207,115.177,115.196,111499998.0
2006-08-09 10:08:00,115.191,115.2,115.185,115.186,428800000.0
2006-08-09 10:09:00,115.187,115.198,115.18,115.183,323799998.0
2006-08-09 10:10:00,115.18,115.21,115.18,115.209,388900006.0
2006-08-09 10:11:00,115.222,115.222,115.204,115.204,264299999.0
2006-08-09 10:12:00,115.2,115.212,115.2,115.203,114300002.0
2006-08-09 10:13:00,115.197,115.207,115.195,115.2,332799998.0
2006-08-09 10:14:00,115.198,115.216,115.198,115.215,154400002.0
2006-08-09 10:15:00,115.211,115.216,115.207,115.213,437400004.0
2006-08-09 10:16:00,115.215,115.217,115.2,115.21,334500005.0
2006-08-09 10:17:00,115.204,115.204,115.165,115.165,279000001.0
2006-08-09 10:18:00,115.148,115.148,115.054,115.06,347099997.0
2006-08-09 10:19:00,115.046,115.052,115.039,115.039,189999997.0
2006-08-09 10:20:00,115.042,115.066,115.039,115.047,359300012.0
2006-08-09 10:21:00,115.055,115.077,115.055,115.077,251500002.0
2006-08-09 10:22:00,115.083,115.107,115.081,115.107,320299995.0
2006-08-09 10:23:00,115.108,115.11,115.097,115.106,212699997.0
2006-08-09 10:24:00,115.102,115.102,115.086,115.088,150199997.0
2006-08-09 10:25:00,115.092,115.099,115.085,115.09,238899999.0
2006-08-09 10:26:00,115.097,115.099,115.091,115.097,127000000.0
2006-08-09 10:27:00,115.089,115.101,115.089,115.097,218100001.0
2006-08-09 10:28:00,115.097,115.106,115.085,115.106,82299997.0
2006-08-09 10:29:00,115.106,115.118,115.096,115.096,207099997.0
2006-08-09 10:30:00,115.097,115.107,115.095,115.095,343999998.0
2006-08-09 10:31:00,115.107,115.118,115.104,115.118,232200001.0
2006-08-09 10:32:00,115.12,115.128,115.116,115.128,342099998.0
2006-08-09 10:33:00,115.123,115.125,115.12,115.121,319900002.0
2006-08-09 10:34:00,115.12,115.12,115.108,115.11,85200001.0
2006-08-09 10:35:00,115.112,115.12,115.111,115.117,162699997.0
2006-08-09 10:36:00,115.111,115.111,115.096,115.096,221600003.0
2006-08-09 10:37:00,115.103,115.103,115.09,115.097,119100003.0
2006-08-09 10:38:00,115.107,115.108,115.094,115.101,325799995.0
2006-08-09 10:39:00,115.107,115.113,115.107,115.11,357000002.0
2006-08-09 10:40:00,115.111,115.112,115.094,115.1,260500007.0
2006-08-09 10:41:00,115.1,115.1,115.083,115.083,138100002.0
2006-08-09 10:42:00,115.082,115.082,115.075,115.082,231400001.0
2006-08-09 10:43:00,115.083,115.085,115.077,115.078,205299997.0
2006-08-09 10:44:00,115.073,115.078,115.065,115.065,413000006.0
2006-08-09 10:45:00,115.068,115.077,115.065,115.076,199200000.0
2006-08-09 10:46:00,115.077,115.083,115.076,115.078,218300007.0
2006-08-09 10:47:00,115.092,115.101,115.091,115.097,173199996.0
2006-08-09 10:48:00,115.105,115.112,115.101,115.102,299399996.0
2006-08-09 10:49:00,115.1,115.106,115.096,115.098,200099999.0
2006-08-09 10:50:00,115.094,115.098,115.084,115.098,351600005.0
2006-08-09 10:51:00,115.096,115.096,115.083,115.091,284600003.0
2006-08-09 10:52:00,115.092,115.095,115.085,115.085,301000007.0
2006-08-09 10:53:00,115.086,115.097,115.086,115.087,129099999.0
2006-08-09 10:54:00,115.085,115.097,115.084,115.084,295300000.0
2006-08-09 10:55:00,115.081,115.092,115.081,115.084,453200002.0
2006-08-09 10:56:00,115.088,115.092,115.081,115.091,198999999.0
2006-08-09 10:57:00,115.089,115.097,115.089,115.09,284099996.0
2006-08-09 10:58:00,115.089,115.089,115.073,115.08,191299996.0
2006-08-09 10:59:00,115.077,115.077,115.043,115.043,186399999.0
2006-08-09 11:00:00,115.052,115.066,115.052,115.063,297499998.0
2006-08-09 11:01:00,115.058,115.058,115.016,115.019,236600002.0
2006-08-09 11:02:00,115.025,115.045,115.025,115.038,230399998.0
2006-08-09 11:03:00,115.031,115.036,115.02,115.036,198200000.0
2006-08-09 11:04:00,115.037,115.037,115.023,115.032,298599998.0
2006-08-09 11:05:00,115.033,115.052,115.033,115.043,373800001.0
2006-08-09 11:06:00,115.051,115.057,115.048,115.049,249600001.0
2006-08-09 11:07:00,115.042,115.069,115.042,115.069,152399998.0
2006-08-09 11:08:00,115.074,115.079,115.066,115.072,184299997.0
2006-08-09 11:09:00,115.075,115.08,115.071,115.075,90800001.0
2006-08-09 11:10:00,115.075,115.077,115.06,115.077,147300002.0
2006-08-09 11:11:00,115.078,115.078,115.061,115.063,224100000.0
2006-08-09 11:12:00,115.059,115.059,115.044,115.052,388299996.0
2006-08-09 11:13:00,115.047,115.054,115.045,115.047,236899996.0
2006-08-09 11:14:00,115.046,115.057,115.046,115.054,183299996.0
2006-08-09 11:15:00,115.05,115.057,115.047,115.052,252300001.0
2006-08-09 11:16:00,115.048,115.048,115.038,115.046,231899997.0
2006-08-09 11:17:00,115.048,115.05,115.045,115.05,323999992.0
2006-08-09 11:18:00,115.05,115.05,115.04,115.05,326799996.0
2006-08-09 11:19:00,115.046,115.06,115.046,115.053,336800003.0
2006-08-09 11:20:00,115.063,115.07,115.06,115.065,234800001.0
2006-08-09 11:21:00,115.07,115.095,115.07,115.095,88800001.0
2006-08-09 11:22:00,115.106,115.143,115.104,115.143,384900008.0
2006-08-09 11:23:00,115.146,115.146,115.123,115.123,69200000.0
2006-08-09 11:24:00,115.118,115.126,115.118,115.118,265099996.0
2006-08-09 11:25:00,115.121,115.133,115.119,115.123,277500000.0
2006-08-09 11:26:00,115.127,115.136,115.127,115.127,110499998.0
2006-08-09 11:27:00,115.133,115.143,115.13,115.134,444800002.0
2006-08-09 11:28:00,115.136,115.137,115.117,115.117,238800000.0
2006-08-09 11:29:00,115.137,115.171,115.137,115.158,103099999.0
2006-08-09 11:30:00,115.158,115.163,115.139,115.139,151999998.0
2006-08-09 11:31:00,115.149,115.18,115.149,115.178,112800000.0
2006-08-09 11:32:00,115.178,115.19,115.176,115.185,233900003.0
2006-08-09 11:33:00,115.179,115.179,115.16,115.16,182199999.0
2006-08-09 11:34:00,115.158,115.167,115.152,115.162,150299999.0
2006-08-09 11:35:00,115.163,115.163,115.141,115.141,211299994.0
2006-08-09 11:36:00,115.134,115.137,115.132,115.133,192699998.0
2006-08-09 11:37:00,115.128,115.128,115.113,115.114,110299999.0
2006-08-09 11:38:00,115.112,115.112,115.099,115.112,369800003.0
2006-08-09 11:39:00,115.104,115.104,115.082,115.089,146999998.0
2006-08-09 11:40:00,115.084,115.093,115.084,115.093,139299998.0
2006-08-09 11:41:00,115.089,115.098,115.086,115.098,240900002.0
2006-08-09 11:42:00,115.11,115.133,115.11,115.133,57100000.0
2006-08-09 11:43:00,115.141,115.142,115.127,115.127,147799999.0
2006-08-09 11:44:00,115.14,115.145,115.138,115.138,91399997.0
2006-08-09 11:45:00,115.145,115.148,115.135,115.148,248299998.0
2006-08-09 11:46:00,115.145,115.145,115.138,115.145,225200003.0
2006-08-09 11:47:00,115.114,115.121,115.111,115.121,123599998.0
2006-08-09 11:48:00,115.124,115.137,115.124,115.136,216200000.0
2006-08-09 11:49:00,115.135,115.135,115.126,115.126,115199998.0
2006-08-09 11:50:00,115.125,115.133,115.12,115.13,322000005.0
2006-08-09 11:51:00,115.122,115.13,115.12,115.123,354600001.0
2006-08-09 11:52:00,115.129,115.131,115.117,115.131,365000004.0
2006-08-09 11:53:00,115.13,115.139,115.13,115.13,255499997.0
2006-08-09 11:54:00,115.131,115.137,115.123,115.123,337600000.0
2006-08-09 11:55:00,115.118,115.13,115.117,115.122,429899998.0
2006-08-09 11:56:00,115.117,115.125,115.11,115.117,209000000.0
2006-08-09 11:57:00,115.108,115.108,115.092,115.099,297700004.0
2006-08-09 11:58:00,115.093,115.093,115.065,115.07,152500000.0
2006-08-09 11:59:00,115.069,115.096,115.069,115.086,281599997.0
2006-08-09 12:00:00,115.092,115.134,115.092,115.134,125999999.0
2006-08-09 12:01:00,115.139,115.139,115.1,115.1,333100002.0
2006-08-09 12:02:00,115.105,115.118,115.105,115.109,74600001.0
2006-08-09 12:03:00,115.115,115.115,115.103,115.103,223299996.0
2006-08-09 12:04:00,115.114,115.12,115.108,115.112,160800001.0
2006-08-09 12:05:00,115.117,115.125,115.114,115.125,120099999.0
2006-08-09 12:06:00,115.124,115.151,115.124,115.147,290799993.0
2006-08-09 12:07:00,115.15,115.15,115.137,115.141,240599998.0
2006-08-09 12:08:00,115.138,115.138,115.126,115.127,90100003.0
2006-08-09 12:09:00,115.124,115.137,115.124,115.127,325399997.0
2006-08-09 12:10:00,115.131,115.136,115.123,115.129,203599998.0
2006-08-09 12:11:00,115.136,115.145,115.131,115.131,386599999.0
2006-08-09 12:12:00,115.137,115.146,115.125,115.145,298199997.0
2006-08-09 12:13:00,115.141,115.141,115.122,115.125,298100006.0
2006-08-09 12:14:00,115.122,115.125,115.113,115.118,479399993.0
2006-08-09 12:15:00,115.123,115.134,115.118,115.132,248299998.0
2006-08-09 12:16:00,115.134,115.142,115.12,115.12,417000004.0
2006-08-09 12:17:00,115.12,115.127,115.12,115.125,237499998.0
2006-08-09 12:18:00,115.128,115.128,115.116,115.118,169200002.0
2006-08-09 12:19:00,115.105,115.12,115.099,115.11,248400002.0
2006-08-09 12:20:00,115.105,115.119,115.097,115.119,177599998.0
2006-08-09 12:21:00,115.115,115.121,115.108,115.108,198799999.0
2006-08-09 12:22:00,115.1,115.103,115.095,115.103,164900001.0
2006-08-09 12:23:00,115.097,115.097,115.083,115.085,302500001.0
2006-08-09 12:24:00,115.088,115.088,115.08,115.088,76300000.0
2006-08-09 12:25:00,115.085,115.105,115.085,115.105,283600000.0
2006-08-09 12:26:00,115.112,115.113,115.109,115.112,148900002.0
2006-08-09 12:27:00,115.112,115.114,115.101,115.108,236900000.0
2006-08-09 12:28:00,115.105,115.117,115.105,115.117,127800000.0
2006-08-09 12:29:00,115.123,115.123,115.114,115.115,252699999.0
2006-08-09 12:30:00,115.11,115.113,115.102,115.105,197200006.0
2006-08-09 12:31:00,115.107,115.108,115.098,115.105,309600002.0
2006-08-09 12:32:00,115.103,115.103,115.085,115.085,340999994.0
2006-08-09 12:33:00,115.089,115.089,115.051,115.051,60700002.0
2006-08-09 12:34:00,115.042,115.042,115.022,115.022,139800001.0
2006-08-09 12:35:00,115.02,115.02,114.98,114.98,259200004.0
2006-08-09 12:36:00,114.978,114.991,114.968,114.976,159500000.0
2006-08-09 12:37:00,114.977,114.996,114.977,114.993,171400003.0
2006-08-09 12:38:00,114.992,115.003,114.992,114.995,224700000.0
2006-08-09 12:39:00,114.995,114.995,114.98,114.984,264500002.0
2006-08-09 12:40:00,114.995,115.0,114.984,114.984,195499997.0
2006-08-09 12:41:00,114.965,115.004,114.954,114.993,131499997.0
2006-08-09 12:42:00,114.999,114.999,114.967,114.967,106100002.0
2006-08-09 12:43:00,114.955,114.955,114.937,114.942,206000003.0
2006-08-09 12:44:00,114.943,114.943,114.85,114.85,308000001.0
2006-08-09 12:45:00,114.844,114.849,114.828,114.841,305600003.0
2006-08-09 12:46:00,114.847,114.912,114.847,114.902,330399996.0
2006-08-09 12:47:00,114.911,114.913,114.889,114.909,274200002.0
2006-08-09 12:48:00,114.901,114.92,114.898,114.907,349900006.0
2006-08-09 12:49:00,114.903,114.916,114.897,114.916,204099998.0
2006-08-09 12:50:00,114.913,114.954,114.913,114.943,191100000.0
2006-08-09 12:51:00,114.947,114.947,114.938,114.942,343099999.0
2006-08-09 12:52:00,114.938,114.938,114.921,114.926,248400004.0
2006-08-09 12:53:00,114.933,114.941,114.93,114.93,115200002.0
2006-08-09 12:54:00,114.917,114.928,114.888,114.888,194800001.0
2006-08-09 12:55:00,114.87,114.885,114.862,114.873,162599999.0
2006-08-09 12:56:00,114.883,114.905,114.875,114.898,274399999.0
2006-08-09 12:57:00,114.919,114.919,114.896,114.896,240899995.0
2006-08-09 12:58:00,114.893,114.905,114.889,114.89,298199999.0
2006-08-09 12:59:00,114.885,114.89,114.875,114.882,330300004.0
2006-08-09 13:00:00,114.87,114.87,114.841,114.847,287600001.0
2006-08-09 13:01:00,114.841,114.846,114.839,114.84,168000001.0
2006-08-09 13:02:00,114.846,114.853,114.846,114.846,177500002.0
2006-08-09 13:03:00,114.849,114.849,114.822,114.822,200099999.0
2006-08-09 13:04:00,114.801,114.805,114.783,114.805,275099998.0
2006-08-09 13:05:00,114.817,114.84,114.817,114.84,475800001.0
2006-08-09 13:06:00,114.847,114.853,114.836,114.844,278299999.0
2006-08-09 13:07:00,114.857,114.87,114.857,114.868,138100004.0
2006-08-09 13:08:00,114.872,114.888,114.872,114.882,271200000.0
2006-08-09 13:09:00,114.876,114.881,114.864,114.866,212599998.0
2006-08-09 13:10:00,114.875,114.885,114.875,114.883,195999996.0
2006-08-09 13:11:00,114.872,114.874,114.863,114.873,271999999.0
2006-08-09 13:12:00,114.87,114.874,114.862,114.862,215700003.0
2006-08-09 13:13:00,114.858,114.858,114.833,114.833,85900000.0
2006-08-09 13:14:00,114.835,114.843,114.834,114.839,177899999.0
2006-08-09 13:15:00,114.84,114.845,114.837,114.844,283100001.0
2006-08-09 13:16:00,114.845,114.858,114.845,114.858,292099995.0
2006-08-09 13:17:00,114.866,114.871,114.866,114.866,192899999.0
2006-08-09 13:18:00,114.869,114.906,114.865,114.906,188200003.0
2006-08-09 13:19:00,114.915,114.915,114.893,114.893,171700001.0
2006-08-09 13:20:00,114.896,114.936,114.896,114.936,126499998.0
2006-08-09 13:21:00,114.955,114.955,114.924,114.932,223499998.0
2006-08-09 13:22:00,114.937,114.95,114.937,114.943,370600001.0
2006-08-09 13:23:00,114.941,114.947,114.924,114.933,248399997.0
2006-08-09 13:24:00,114.935,114.936,114.926,114.926,301900003.0
2006-08-09 13:25:00,114.924,114.932,114.922,114.928,257799996.0
2006-08-09 13:26:00,114.923,114.925,114.923,114.925,102200001.0
2006-08-09 13:27:00,114.925,114.932,114.925,114.926,178200003.0
2006-08-09 13:28:00,114.93,114.935,114.93,114.935,96900000.0
2006-08-09 13:29:00,114.933,114.941,114.931,114.94,201000004.0
2006-08-09 13:30:00,114.94,114.953,114.933,114.953,404600004.0
2006-08-09 13:31:00,114.957,114.957,114.946,114.947,104300000.0
2006-08-09 13:32:00,114.954,114.963,114.95,114.95,163099999.0
2006-08-09 13:33:00,114.955,114.958,114.944,114.944,212599998.0
2006-08-09 13:34:00,114.94,114.945,114.937,114.945,202600003.0
2006-08-09 13:35:00,114.941,114.942,114.93,114.931,227799999.0
2006-08-09 13:36:00,114.933,114.952,114.933,114.952,302699999.0
2006-08-09 13:37:00,114.961,114.965,114.956,114.962,122300001.0
2006-08-09 13:38:00,114.955,114.959,114.948,114.948,340700001.0
2006-08-09 13:39:00,114.95,114.95,114.932,114.932,102999997.0
2006-08-09 13:40:00,114.934,114.934,114.917,114.925,342099999.0
2006-08-09 13:41:00,114.916,114.916,114.903,114.907,236600000.0
2006-08-09 13:42:00,114.914,114.919,114.906,114.909,160199994.0
2006-08-09 13:43:00,114.901,114.917,114.893,114.917,247900005.0
2006-08-09 13:44:00,114.92,114.92,114.899,114.899,216700000.0
2006-08-09 13:45:00,114.897,114.913,114.897,114.9,160400003.0
2006-08-09 13:46:00,114.904,114.912,114.901,114.901,101300000.0
2006-08-09 13:47:00,114.908,114.908,114.894,114.904,363000001.0
2006-08-09 13:48:00,114.912,114.917,114.903,114.916,292799995.0
2006-08-09 13:49:00,114.925,114.934,114.922,114.923,218200003.0
2006-08-09 13:50:00,114.922,114.922,114.91,114.911,226700002.0
2006-08-09 13:51:00,114.912,114.92,114.911,114.913,236000000.0
2006-08-09 13:52:00,114.903,114.91,114.903,114.905,138900004.0
2006-08-09 13:53:00,114.906,114.94,114.906,114.935,211399999.0
2006-08-09 13:54:00,114.945,114.958,114.945,114.958,285599998.0
2006-08-09 13:55:00,114.958,114.958,114.949,114.955,153900004.0
2006-08-09 13:56:00,114.953,114.961,114.952,114.956,300200000.0
2006-08-09 13:57:00,114.958,114.967,114.958,114.967,440499996.0
2006-08-09 13:58:00,114.973,114.979,114.959,114.975,223699999.0
2006-08-09 13:59:00,114.977,114.982,114.967,114.967,197999999.0
2006-08-09 14:00:00,114.97,114.976,114.968,114.972,275900004.0
2006-08-09 14:01:00,114.966,114.972,114.962,114.962,304099997.0
2006-08-09 14:02:00,114.967,114.967,114.952,114.952,229300000.0
2006-08-09 14:03:00,114.945,114.945,114.915,114.915,186200001.0
2006-08-09 14:04:00,114.917,114.928,114.917,114.92,190400002.0
2006-08-09 14:05:00,114.918,114.943,114.91,114.936,166900001.0
2006-08-09 14:06:00,114.942,114.958,114.942,114.958,370899999.0
2006-08-09 14:07:00,114.951,114.951,114.924,114.925,80199998.0
2006-08-09 14:08:00,114.927,114.959,114.927,114.959,195400006.0
2006-08-09 14:09:00,114.967,114.986,114.962,114.986,293500005.0
2006-08-09 14:10:00,115.001,115.025,115.001,115.021,115100000.0
2006-08-09 14:11:00,115.021,115.021,115.015,115.02,169800003.0
2006-08-09 14:12:00,115.026,115.042,115.018,115.024,225000000.0
2006-08-09 14:13:00,115.024,115.037,115.018,115.018,241400003.0
2006-08-09 14:14:00,115.025,115.035,115.023,115.023,204600000.0
2006-08-09 14:15:00,115.025,115.025,115.012,115.022,379500003.0
2006-08-09 14:16:00,115.023,115.037,115.013,115.016,314899996.0
2006-08-09 14:17:00,115.011,115.015,114.995,114.995,237600001.0
2006-08-09 14:18:00,114.983,114.987,114.977,114.977,153099998.0
2006-08-09 14:19:00,114.977,114.994,114.977,114.991,193999998.0
2006-08-09 14:20:00,114.989,114.996,114.988,114.992,103999998.0
2006-08-09 14:21:00,114.993,115.019,114.993,115.008,286399998.0
2006-08-09 14:22:00,115.011,115.015,115.003,115.006,287199999.0
2006-08-09 14:23:00,115.008,115.008,114.998,115.006,363800007.0
2006-08-09 14:24:00,115.006,115.006,114.99,114.99,464100005.0
2006-08-09 14:25:00,114.992,114.995,114.983,114.983,184399999.0
2006-08-09 14:26:00,114.985,114.989,114.97,114.97,167400000.0
2006-08-09 14:27:00,114.961,114.968,114.954,114.962,343699997.0
2006-08-09 14:28:00,114.956,114.969,114.953,114.961,221300003.0
2006-08-09 14:29:00,114.965,114.994,114.965,114.994,163699995.0
2006-08-09 14:30:00,114.994,114.997,114.984,114.992,458900002.0
2006-08-09 14:31:00,114.988,115.012,114.984,115.012,242499996.0
2006-08-09 14:32:00,115.002,115.008,114.999,115.006,195700003.0
2006-08-09 14:33:00,114.999,115.006,114.999,115.0,213200001.0
2006-08-09 14:34:00,115.002,115.016,115.002,115.016,228700001.0
2006-08-09 14:35:00,115.013,115.048,115.013,115.037,209200003.0
2006-08-09 14:36:00,115.035,115.047,115.035,115.038,333600003.0
2006-08-09 14:37:00,115.037,115.048,115.037,115.048,112899998.0
2006-08-09 14:38:00,115.048,115.067,115.048,115.067,87399997.0
2006-08-09 14:39:00,115.059,115.059,115.029,115.029,240800002.0
2006-08-09 14:40:00,115.022,115.032,115.022,115.032,137199997.0
2006-08-09 14:41:00,115.036,115.042,115.036,115.037,189999998.0
2006-08-09 14:42:00,115.027,115.028,115.009,115.015,210699997.0
2006-08-09 14:43:00,115.015,115.021,115.01,115.01,288999999.0
2006-08-09 14:44:00,115.01,115.01,114.996,115.009,226099996.0
2006-08-09 14:45:00,115.014,115.021,115.013,115.013,157500002.0
2006-08-09 14:46:00,115.01,115.01,115.005,115.008,233899995.0
2006-08-09 14:47:00,115.001,115.007,114.999,115.003,293999999.0
2006-08-09 14:48:00,115.007,115.007,114.992,114.998,132099997.0
2006-08-09 14:49:00,114.992,114.998,114.986,114.998,175100000.0
2006-08-09 14:50:00,114.991,114.991,114.983,114.983,157800001.0
2006-08-09 14:51:00,114.983,114.995,114.977,114.995,191900001.0
2006-08-09 14:52:00,115.001,115.001,114.984,114.987,122900003.0
2006-08-09 14:53:00,114.985,114.996,114.985,114.985,148600000.0
2006-08-09 14:54:00,114.985,114.99,114.985,114.99,122900002.0
2006-08-09 14:55:00,114.988,114.988,114.974,114.983,149499999.0
2006-08-09 14:56:00,114.99,114.99,114.985,114.985,98399999.0
2006-08-09 14:57:00,114.99,114.99,114.979,114.985,97900000.0
2006-08-09 14:58:00,114.986,114.993,114.978,114.992,213899999.0
2006-08-09 14:59:00,115.0,115.001,114.997,115.0,199700002.0
2006-08-09 15:00:00,115.006,115.012,115.003,115.003,179499999.0
2006-08-09 15:01:00,115.012,115.017,115.011,115.015,187800002.0
2006-08-09 15:02:00,115.017,115.022,115.01,115.01,88499997.0
2006-08-09 15:03:00,115.007,115.054,115.0,115.054,220500000.0
2006-08-09 15:04:00,115.049,115.049,115.0,115.004,123700002.0
2006-08-09 15:05:00,115.005,115.005,114.982,114.988,142899996.0
2006-08-09 15:06:00,114.988,115.0,114.988,115.0,214000001.0
2006-08-09 15:07:00,114.991,115.006,114.991,115.006,312600005.0
2006-08-09 15:08:00,115.014,115.026,115.013,115.02,291799999.0
2006-08-09 15:09:00,115.019,115.034,115.01,115.033,189699996.0
2006-08-09 15:10:00,115.027,115.045,115.023,115.045,78599997.0
2006-08-09 15:11:00,115.048,115.048,115.036,115.041,333300004.0
2006-08-09 15:12:00,115.048,115.048,115.036,115.036,112799998.0
2006-08-09 15:13:00,115.043,115.052,115.043,115.051,214300005.0
2006-08-09 15:14:00,115.05,115.066,115.047,115.066,102600003.0
2006-08-09 15:15:00,115.064,115.073,115.064,115.066,143400001.0
2006-08-09 15:16:00,115.075,115.077,115.067,115.067,313799998.0
2006-08-09 15:17:00,115.068,115.075,115.059,115.065,236600002.0
2006-08-09 15:18:00,115.068,115.068,115.057,115.057,200300002.0
2006-08-09 15:19:00,115.052,115.054,115.039,115.05,245199998.0
2006-08-09 15:20:00,115.059,115.1,115.059,115.1,413299999.0
2006-08-09 15:21:00,115.101,115.101,115.084,115.091,330599998.0
2006-08-09 15:22:00,115.091,115.091,115.078,115.078,186400001.0
2006-08-09 15:23:00,115.079,115.087,115.072,115.081,235500004.0
2006-08-09 15:24:00,115.089,115.094,115.083,115.091,308499999.0
2006-08-09 15:25:00,115.096,115.102,115.094,115.097,162100002.0
2006-08-09 15:26:00,115.097,115.103,115.09,115.103,115299999.0
2006-08-09 15:27:00,115.112,115.118,115.104,115.115,107099996.0
2006-08-09 15:28:00,115.123,115.127,115.115,115.122,162100001.0
2006-08-09 15:29:00,115.114,115.115,115.103,115.103,179200003.0
2006-08-09 15:30:00,115.108,115.118,115.108,115.114,162100001.0
2006-08-09 15:31:00,115.124,115.131,115.124,115.13,146700004.0
2006-08-09 15:32:00,115.123,115.13,115.123,115.123,200400001.0
2006-08-09 15:33:00,115.118,115.118,115.089,115.089,116499999.0
2006-08-09 15:34:00,115.085,115.096,115.085,115.095,173700002.0
2006-08-09 15:35:00,115.094,115.101,115.093,115.1,211400004.0
2006-08-09 15:36:00,115.103,115.103,115.085,115.089,303800003.0
2006-08-09 15:37:00,115.085,115.085,115.078,115.08,282899998.0
2006-08-09 15:38:00,115.088,115.093,115.08,115.093,223299996.0
2006-08-09 15:39:00,115.084,115.095,115.084,115.09,218300002.0
2006-08-09 15:40:00,115.091,115.091,115.079,115.079,233700002.0
2006-08-09 15:41:00,115.073,115.077,115.072,115.072,234800002.0
2006-08-09 15:42:00,115.076,115.098,115.076,115.085,197700001.0
2006-08-09 15:43:00,115.091,115.105,115.088,115.105,197100001.0
2006-08-09 15:44:00,115.1,115.124,115.096,115.111,140999998.0
2006-08-09 15:45:00,115.12,115.129,115.111,115.121,227899999.0
2006-08-09 15:46:00,115.125,115.128,115.115,115.118,319499997.0
2006-08-09 15:47:00,115.119,115.125,115.11,115.112,212000000.0
2006-08-09 15:48:00,115.116,115.123,115.104,115.104,251999997.0
2006-08-09 15:49:00,115.095,115.105,115.095,115.105,190400001.0
2006-08-09 15:50:00,115.102,115.102,115.087,115.094,240599998.0
2006-08-09 15:51:00,115.098,115.126,115.096,115.126,130599996.0
2006-08-09 15:52:00,115.126,115.126,115.113,115.119,213999997.0
2006-08-09 15:53:00,115.122,115.122,115.109,115.113,294899997.0
2006-08-09 15:54:00,115.123,115.125,115.105,115.105,167100000.0
2006-08-09 15:55:00,115.11,115.123,115.107,115.123,195700002.0
2006-08-09 15:56:00,115.123,115.136,115.123,115.133,356300004.0
2006-08-09 15:57:00,115.133,115.163,115.133,115.161,228099997.0
2006-08-09 15:58:00,115.15,115.15,115.132,115.134,189899996.0
2006-08-09 15:59:00,115.129,115.129,115.128,115.128,39700001.0
2006-08-09 16:00:00,115.133,115.134,115.117,115.13,174799997.0
2006-08-09 16:01:00,115.126,115.136,115.114,115.121,315400002.0
2006-08-09 16:02:00,115.116,115.119,115.094,115.094,367300008.0
2006-08-09 16:03:00,115.087,115.094,115.083,115.085,185900000.0
2006-08-09 16:04:00,115.073,115.084,115.062,115.062,276800001.0
2006-08-09 16:05:00,115.063,115.077,115.063,115.073,286799995.0
2006-08-09 16:06:00,115.078,115.102,115.078,115.102,278299999.0
2006-08-09 16:07:00,115.102,115.102,115.093,115.093,223600001.0
2006-08-09 16:08:00,115.082,115.104,115.072,115.104,160300001.0
2006-08-09 16:09:00,115.105,115.105,115.081,115.081,189500002.0
2006-08-09 16:10:00,115.092,115.092,115.079,115.079,177099997.0
2006-08-09 16:11:00,115.092,115.102,115.082,115.083,189600000.0
2006-08-09 16:12:00,115.083,115.083,115.073,115.073,85199999.0
2006-08-09 16:13:00,115.081,115.082,115.065,115.067,426099999.0
2006-08-09 16:14:00,115.063,115.063,115.029,115.032,217200003.0
2006-08-09 16:15:00,115.028,115.045,115.028,115.045,186200000.0
2006-08-09 16:16:00,115.047,115.048,115.038,115.048,302399998.0
2006-08-09 16:17:00,115.053,115.064,115.051,115.056,281500002.0
2006-08-09 16:18:00,115.06,115.062,115.053,115.053,203000000.0
2006-08-09 16:19:00,115.055,115.055,115.041,115.042,342200001.0
2006-08-09 16:20:00,115.052,115.063,115.051,115.063,183800003.0
2006-08-09 16:21:00,115.069,115.069,115.057,115.066,222300001.0
2006-08-09 16:22:00,115.072,115.08,115.069,115.08,407300004.0
2006-08-09 16:23:00,115.079,115.098,115.079,115.091,251700007.0
2006-08-09 16:24:00,115.087,115.11,115.087,115.11,186100006.0
2006-08-09 16:25:00,115.113,115.117,115.113,115.117,68900002.0
2006-08-09 16:26:00,115.116,115.127,115.116,115.119,295800002.0
2006-08-09 16:27:00,115.118,115.125,115.118,115.12,237199992.0
2006-08-09 16:28:00,115.124,115.124,115.11,115.111,256099996.0
2006-08-09 16:29:00,115.12,115.12,115.106,115.106,144300000.0
2006-08-09 16:30:00,115.107,115.118,115.104,115.104,180400001.0
2006-08-09 16:31:00,115.098,115.102,115.092,115.101,165799997.0
2006-08-09 16:32:00,115.107,115.162,115.107,115.157,223600002.0
2006-08-09 16:33:00,115.158,115.178,115.158,115.178,109299998.0
2006-08-09 16:34:00,115.172,115.179,115.168,115.168,189700000.0
2006-08-09 16:35:00,115.176,115.183,115.156,115.156,366100001.0
2006-08-09 16:36:00,115.151,115.151,115.13,115.138,305199997.0
2006-08-09 16:37:00,115.137,115.146,115.137,115.142,341000005.0
2006-08-09 16:38:00,115.138,115.138,115.124,115.135,210200002.0
2006-08-09 16:39:00,115.125,115.147,115.121,115.14,193400004.0
2006-08-09 16:40:00,115.142,115.151,115.131,115.14,367800006.0
2006-08-09 16:41:00,115.147,115.158,115.14,115.158,229200000.0
2006-08-09 16:42:00,115.162,115.162,115.156,115.156,73899999.0
2006-08-09 16:43:00,115.168,115.176,115.145,115.145,128800001.0
2006-08-09 16:44:00,115.139,115.175,115.139,115.172,182700000.0
2006-08-09 16:45:00,115.167,115.178,115.153,115.178,266700003.0
2006-08-09 16:46:00,115.18,115.187,115.18,115.186,203500000.0
2006-08-09 16:47:00,115.182,115.182,115.157,115.159,243300000.0
2006-08-09 16:48:00,115.157,115.163,115.153,115.163,40700001.0
2006-08-09 16:49:00,115.159,115.165,115.154,115.154,190900001.0
2006-08-09 16:50:00,115.15,115.156,115.14,115.14,309200003.0
2006-08-09 16:51:00,115.138,115.147,115.127,115.129,249500000.0
2006-08-09 16:52:00,115.117,115.139,115.115,115.127,413900008.0
2006-08-09 16:53:00,115.127,115.14,115.127,115.14,128099998.0
2006-08-09 16:54:00,115.157,115.163,115.153,115.157,362600006.0
2006-08-09 16:55:00,115.149,115.18,115.149,115.18,44400000.0
2006-08-09 16:56:00,115.181,115.181,115.141,115.141,125299996.0
2006-08-09 16:57:00,115.145,115.153,115.144,115.153,212900001.0
2006-08-09 16:58:00,115.157,115.173,115.15,115.173,267500000.0
2006-08-09 16:59:00,115.173,115.173,115.143,115.146,176400001.0
2006-08-09 17:00:00,115.14,115.14,115.112,115.131,275999993.0
2006-08-09 17:01:00,115.135,115.143,115.124,115.138,338799998.0
2006-08-09 17:02:00,115.148,115.148,115.132,115.135,136899999.0
2006-08-09 17:03:00,115.121,115.132,115.118,115.121,343199993.0
2006-08-09 17:04:00,115.125,115.127,115.115,115.12,279399995.0
2006-08-09 17:05:00,115.122,115.127,115.109,115.109,165199999.0
2006-08-09 17:06:00,115.116,115.126,115.108,115.108,311100000.0
2006-08-09 17:07:00,115.098,115.098,115.069,115.069,76000001.0
2006-08-09 17:08:00,115.065,115.086,115.065,115.072,389900008.0
2006-08-09 17:09:00,115.077,115.102,115.077,115.096,184899998.0
2006-08-09 17:10:00,115.102,115.103,115.089,115.101,177999998.0
2006-08-09 17:11:00,115.1,115.107,115.1,115.107,213200008.0
2006-08-09 17:12:00,115.112,115.123,115.112,115.123,218999998.0
2006-08-09 17:13:00,115.133,115.153,115.131,115.153,338600006.0
2006-08-09 17:14:00,115.157,115.175,115.157,115.163,289199999.0
2006-08-09 17:15:00,115.155,115.155,115.15,115.151,90300002.0
2006-08-09 17:16:00,115.138,115.145,115.135,115.145,132799998.0
2006-08-09 17:17:00,115.145,115.164,115.14,115.164,178499997.0
2006-08-09 17:18:00,115.163,115.163,115.155,115.16,171399998.0
2006-08-09 17:19:00,115.155,115.163,115.15,115.15,214099995.0
2006-08-09 17:20:00,115.16,115.163,115.155,115.155,260899997.0
2006-08-09 17:21:00,115.157,115.16,115.155,115.155,110300002.0
2006-08-09 17:22:00,115.156,115.156,115.149,115.152,138700001.0
2006-08-09 17:23:00,115.141,115.151,115.141,115.146,169399999.0
2006-08-09 17:24:00,115.15,115.157,115.144,115.153,317099995.0
2006-08-09 17:25:00,115.158,115.158,115.152,115.152,201099994.0
2006-08-09 17:26:00,115.142,115.187,115.139,115.186,351800006.0
2006-08-09 17:27:00,115.182,115.182,115.165,115.165,116399996.0
2006-08-09 17:28:00,115.176,115.182,115.168,115.182,211499998.0
2006-08-09 17:29:00,115.177,115.188,115.177,115.185,295899999.0
2006-08-09 17:30:00,115.177,115.178,115.168,115.175,260799999.0
2006-08-09 17:31:00,115.166,115.184,115.166,115.183,192700000.0
2006-08-09 17:32:00,115.18,115.18,115.164,115.174,227100001.0
2006-08-09 17:33:00,115.171,115.176,115.167,115.172,300500001.0
2006-08-09 17:34:00,115.165,115.171,115.156,115.162,151099999.0
2006-08-09 17:35:00,115.162,115.162,115.141,115.141,215099999.0
2006-08-09 17:36:00,115.138,115.148,115.133,115.146,307099995.0
2006-08-09 17:37:00,115.143,115.143,115.132,115.14,177599998.0
2006-08-09 17:38:00,115.142,115.144,115.134,115.143,181400004.0
2006-08-09 17:39:00,115.146,115.154,115.146,115.154,13600000.0
2006-08-09 17:40:00,115.151,115.157,115.142,115.157,291799997.0
2006-08-09 17:41:00,115.153,115.157,115.137,115.14,287499998.0
2006-08-09 17:42:00,115.142,115.142,115.13,115.137,290499999.0
2006-08-09 17:43:00,115.137,115.141,115.127,115.127,253699999.0
2006-08-09 17:44:00,115.134,115.134,115.105,115.11,289100002.0
2006-08-09 17:45:00,115.104,115.121,115.104,115.121,235400002.0
2006-08-09 17:46:00,115.121,115.121,115.114,115.119,148399999.0
2006-08-09 17:47:00,115.11,115.12,115.11,115.115,344099998.0
2006-08-09 17:48:00,115.117,115.122,115.117,115.122,155000005.0
2006-08-09 17:49:00,115.125,115.133,115.12,115.12,305000004.0
2006-08-09 17:50:00,115.122,115.133,115.122,115.128,510600004.0
2006-08-09 17:51:00,115.128,115.134,115.111,115.111,192199997.0
2006-08-09 17:52:00,115.115,115.115,115.107,115.11,286499997.0
2006-08-09 17:53:00,115.12,115.121,115.108,115.117,302699994.0
2006-08-09 17:54:00,115.121,115.125,115.117,115.122,419099999.0
2006-08-09 17:55:00,115.119,115.124,115.113,115.124,125000003.0
2006-08-09 17:56:00,115.129,115.129,115.119,115.122,222399999.0
2006-08-09 17:57:00,115.115,115.12,115.11,115.12,200099996.0
2006-08-09 17:58:00,115.116,115.121,115.113,115.113,306500005.0
2006-08-09 17:59:00,115.118,115.127,115.111,115.127,382999997.0
2006-08-09 18:00:00,115.122,115.128,115.113,115.126,158399999.0
2006-08-09 18:01:00,115.13,115.15,115.13,115.13,1950800008.0
2006-08-09 18:02:00,115.14,115.15,115.13,115.13,1950800008.0
2006-08-09 18:03:00,115.12,115.12,115.12,115.12,1950800008.0
2006-08-09 18:04:00,115.11,115.11,115.06,115.06,1950800008.0
2006-08-09 18:05:00,115.07,115.07,115.07,115.07,1950800008.0
2006-08-09 18:06:00,115.09,115.09,115.08,115.09,1950800008.0
2006-08-09 18:07:00,115.08,115.09,115.08,115.09,1950800008.0
2006-08-09 18:08:00,115.1,115.1,115.08,115.09,1950800008.0
2006-08-09 18:09:00,115.08,115.09,115.07,115.07,1950800008.0
2006-08-09 18:10:00,115.09,115.09,115.07,115.07,1950800008.0
2006-08-09 18:11:00,115.065,115.07,115.059,115.07,1950800008.0
2006-08-09 18:12:00,115.065,115.073,115.057,115.073,1782200001.0
2006-08-09 18:13:00,115.1,115.1,115.1,115.1,1928399975.0
2006-08-09 18:14:00,115.09,115.1,115.09,115.1,1928399975.0
2006-08-09 18:15:00,115.11,115.14,115.11,115.12,1928399975.0
2006-08-09 18:16:00,115.13,115.14,115.12,115.13,1928399975.0
2006-08-09 18:17:00,115.118,115.138,115.118,115.135,1928399975.0
2006-08-09 18:18:00,115.149,115.164,115.148,115.153,2100999989.0
2006-08-09 18:19:00,115.17,115.18,115.16,115.18,1703599998.0
2006-08-09 18:20:00,115.17,115.18,115.17,115.18,1703599998.0
2006-08-09 18:21:00,115.17,115.18,115.17,115.18,1703599998.0
2006-08-09 18:23:00,115.17,115.18,115.16,115.17,1703599998.0
2006-08-09 18:24:00,115.16,115.17,115.16,115.17,1703599998.0
2006-08-09 18:25:00,115.16,115.16,115.14,115.15,1703599998.0
2006-08-09 18:26:00,115.16,115.16,115.15,115.16,1703599998.0
2006-08-09 18:27:00,115.149,115.149,115.138,115.141,1703599998.0
2006-08-09 18:28:00,115.16,115.16,115.14,115.14,1798800008.0
2006-08-09 18:29:00,115.15,115.15,115.14,115.15,1798800008.0
2006-08-09 18:30:00,115.16,115.17,115.15,115.15,1798800008.0
2006-08-09 18:31:00,115.16,115.17,115.15,115.16,1798800008.0
2006-08-09 18:33:00,115.17,115.17,115.17,115.17,1798800008.0
2006-08-09 18:34:00,115.18,115.2,115.18,115.18,1798800008.0
2006-08-09 18:35:00,115.17,115.18,115.16,115.18,1798800008.0
2006-08-09 18:36:00,115.168,115.179,115.168,115.175,1798800008.0
2006-08-09 18:37:00,115.168,115.17,115.154,115.161,1280199995.0
2006-08-09 18:38:00,115.16,115.163,115.154,115.16,1088200001.0
2006-08-09 18:39:00,115.163,115.166,115.146,115.146,820800007.0
2006-08-09 18:40:00,115.146,115.153,115.145,115.145,1804399995.0
2006-08-09 18:41:00,115.143,115.15,115.139,115.148,1852099998.0
2006-08-09 18:42:00,115.145,115.155,115.145,115.148,1812899986.0
2006-08-09 18:43:00,115.148,115.153,115.147,115.153,1079399996.0
2006-08-09 18:44:00,115.153,115.155,115.147,115.148,828299993.0
2006-08-09 18:45:00,115.148,115.155,115.145,115.148,1959400014.0
2006-08-09 18:46:00,115.143,115.143,115.122,115.126,1588800000.0
2006-08-09 18:47:00,115.12,115.128,115.12,115.128,675300007.0
2006-08-09 18:48:00,115.128,115.13,115.123,115.125,878599997.0
2006-08-09 18:49:00,115.119,115.119,115.1,115.1,1510500011.0
2006-08-09 18:50:00,115.105,115.118,115.104,115.115,1992099989.0
2006-08-09 18:51:00,115.116,115.123,115.113,115.122,1937300001.0
2006-08-09 18:52:00,115.127,115.127,115.117,115.12,1774899994.0
2006-08-09 18:53:00,115.125,115.127,115.115,115.118,1470600005.0
2006-08-09 18:54:00,115.13,115.14,115.13,115.14,361100007.0
2006-08-09 18:55:00,115.13,115.13,115.12,115.13,361100007.0
2006-08-09 18:56:00,115.108,115.119,115.106,115.119,361100007.0
2006-08-09 18:57:00,115.124,115.131,115.121,115.131,1142100001.0
2006-08-09 18:58:00,115.133,115.133,115.125,115.127,1452799990.0
2006-08-09 18:59:00,115.128,115.13,115.11,115.121,1890900003.0
2006-08-09 19:00:00,115.123,115.123,115.115,115.117,683200001.0
2006-08-09 19:01:00,115.122,115.122,115.108,115.121,684100002.0
2006-08-09 19:02:00,115.121,115.125,115.108,115.122,794799995.0
2006-08-09 19:03:00,115.12,115.121,115.108,115.108,1637900002.0
2006-08-09 19:04:00,115.11,115.128,115.11,115.128,991600000.0
2006-08-09 19:05:00,115.122,115.122,115.107,115.113,622999994.0
2006-08-09 19:06:00,115.115,115.125,115.115,115.12,1232399989.0
2006-08-09 19:07:00,115.15,115.15,115.13,115.13,1690200003.0
2006-08-09 19:08:00,115.117,115.118,115.11,115.115,1690200003.0
2006-08-09 19:09:00,115.11,115.112,115.102,115.103,723199994.0
2006-08-09 19:10:00,115.097,115.107,115.097,115.107,876900006.0
2006-08-09 19:11:00,115.109,115.117,115.107,115.111,844899990.0
2006-08-09 19:12:00,115.115,115.115,115.11,115.112,1070499995.0
2006-08-09 19:13:00,115.11,115.115,115.108,115.108,694899997.0
2006-08-09 19:14:00,115.111,115.12,115.106,115.112,827699990.0
2006-08-09 19:15:00,115.115,115.121,115.108,115.121,2033800008.0
2006-08-09 19:16:00,115.134,115.158,115.134,115.15,854999996.0
2006-08-09 19:17:00,115.153,115.169,115.149,115.169,902799997.0
2006-08-09 19:18:00,115.168,115.175,115.167,115.167,885200000.0
2006-08-09 19:19:00,115.167,115.17,115.157,115.165,1360699997.0
2006-08-09 19:20:00,115.168,115.178,115.167,115.178,771699995.0
2006-08-09 19:21:00,115.178,115.178,115.166,115.167,1557400000.0
2006-08-09 19:22:00,115.165,115.17,115.162,115.167,1012500016.0
2006-08-09 19:23:00,115.17,115.17,115.16,115.17,1442700005.0
2006-08-09 19:24:00,115.165,115.165,115.146,115.148,1442700005.0
2006-08-09 19:25:00,115.145,115.156,115.141,115.141,1390099992.0
2006-08-09 19:26:00,115.16,115.16,115.15,115.16,1833099993.0
2006-08-09 19:27:00,115.152,115.155,115.146,115.155,1833099993.0
2006-08-09 19:28:00,115.149,115.167,115.149,115.159,1383800015.0
2006-08-09 19:29:00,115.161,115.169,115.161,115.169,609299999.0
2006-08-09 19:30:00,115.169,115.169,115.158,115.165,768400000.0
2006-08-09 19:31:00,115.165,115.165,115.157,115.157,1646000005.0
2006-08-09 19:32:00,115.159,115.18,115.154,115.163,1715599999.0
2006-08-09 19:33:00,115.17,115.184,115.164,115.176,1248999997.0
2006-08-09 19:34:00,115.176,115.184,115.172,115.177,1266099992.0
2006-08-09 19:35:00,115.175,115.18,115.165,115.168,1242700007.0
2006-08-09 19:36:00,115.152,115.167,115.152,115.167,592000001.0
2006-08-09 19:37:00,115.169,115.185,115.169,115.173,291599998.0
2006-08-09 19:38:00,115.173,115.18,115.169,115.17,997000015.0
2006-08-09 19:39:00,115.17,115.177,115.165,115.174,1010200000.0
2006-08-09 19:40:00,115.172,115.174,115.143,115.143,790700005.0
2006-08-09 19:41:00,115.138,115.141,115.128,115.139,1343400003.0
2006-08-09 19:42:00,115.135,115.143,115.129,115.134,847100003.0
2006-08-09 19:43:00,115.132,115.138,115.132,115.134,524099998.0
2006-08-09 19:44:00,115.138,115.139,115.129,115.139,1289599990.0
2006-08-09 19:45:00,115.134,115.134,115.091,115.097,534400003.0
2006-08-09 19:46:00,115.097,115.112,115.097,115.108,1321200005.0
2006-08-09 19:47:00,115.111,115.124,115.111,115.117,575299990.0
2006-08-09 19:48:00,115.113,115.129,115.113,115.122,1483700002.0
2006-08-09 19:49:00,115.127,115.127,115.109,115.116,555399996.0
2006-08-09 19:50:00,115.11,115.113,115.076,115.088,590999998.0
2006-08-09 19:51:00,115.091,115.095,115.088,115.09,721999997.0
2006-08-09 19:52:00,115.093,115.103,115.093,115.101,935600000.0
2006-08-09 19:53:00,115.106,115.106,115.096,115.104,1056900001.0
2006-08-09 19:54:00,115.11,115.11,115.1,115.1,444899999.0
2006-08-09 19:55:00,115.095,115.111,115.095,115.108,444899999.0
2006-08-09 19:56:00,115.111,115.115,115.105,115.115,849400001.0
2006-08-09 19:57:00,115.12,115.151,115.12,115.151,828000003.0
2006-08-09 19:58:00,115.155,115.162,115.151,115.156,1427299987.0
2006-08-09 19:59:00,115.161,115.168,115.159,115.168,667099995.0
2006-08-09 20:00:00,115.17,115.181,115.168,115.178,273900002.0
2006-08-09 20:01:00,115.18,115.193,115.175,115.193,521100001.0
2006-08-09 20:02:00,115.191,115.219,115.189,115.189,1269500003.0
2006-08-09 20:03:00,115.183,115.183,115.166,115.175,971999998.0
2006-08-09 20:04:00,115.177,115.184,115.174,115.184,680900001.0
2006-08-09 20:05:00,115.181,115.198,115.177,115.198,1276699994.0
2006-08-09 20:06:00,115.202,115.216,115.2,115.205,1786400000.0
2006-08-09 20:07:00,115.207,115.228,115.206,115.224,962599997.0
2006-08-09 20:08:00,115.22,115.225,115.22,115.225,1021700011.0
2006-08-09 20:09:00,115.218,115.218,115.204,115.209,943999995.0
2006-08-09 20:10:00,115.214,115.214,115.204,115.205,755100012.0
2006-08-09 20:11:00,115.203,115.208,115.197,115.205,1417300011.0
2006-08-09 20:12:00,115.22,115.22,115.2,115.2,1040499999.0
2006-08-09 20:13:00,115.19,115.197,115.184,115.192,1040499999.0
2006-08-09 20:14:00,115.195,115.195,115.18,115.187,1067299994.0
2006-08-09 20:15:00,115.19,115.202,115.189,115.195,1444100004.0
2006-08-09 20:16:00,115.195,115.213,115.195,115.201,1198300008.0
2006-08-09 20:17:00,115.202,115.212,115.199,115.204,724400002.0
2006-08-09 20:18:00,115.215,115.251,115.215,115.25,297800004.0
2006-08-09 20:19:00,115.249,115.249,115.237,115.237,866400001.0
2006-08-09 20:20:00,115.239,115.262,115.239,115.262,860599992.0
2006-08-09 20:21:00,115.267,115.308,115.265,115.301,1135000008.0
2006-08-09 20:22:00,115.308,115.335,115.308,115.327,1331200005.0
2006-08-09 20:23:00,115.326,115.332,115.317,115.32,888800009.0
2006-08-09 20:24:00,115.311,115.311,115.277,115.277,898099992.0
2006-08-09 20:25:00,115.281,115.281,115.249,115.26,835199998.0
2006-08-09 20:26:00,115.262,115.28,115.262,115.28,858100000.0
2006-08-09 20:27:00,115.282,115.282,115.274,115.277,1556899993.0
2006-08-09 20:28:00,115.3,115.3,115.29,115.29,2022800002.0
2006-08-09 20:29:00,115.3,115.31,115.3,115.3,2022800002.0
2006-08-09 20:30:00,115.29,115.3,115.29,115.3,2022800002.0
2006-08-09 20:31:00,115.29,115.31,115.29,115.3,2022800002.0
2006-08-09 20:32:00,115.28,115.286,115.276,115.277,2022800002.0
2006-08-09 20:33:00,115.273,115.273,115.265,115.265,840000009.0
2006-08-09 20:34:00,115.263,115.263,115.251,115.262,578600008.0
2006-08-09 20:35:00,115.267,115.278,115.266,115.278,581800002.0
2006-08-09 20:36:00,115.282,115.299,115.279,115.279,490800003.0
2006-08-09 20:37:00,115.274,115.274,115.266,115.267,425200001.0
2006-08-09 20:38:00,115.267,115.275,115.26,115.268,914599989.0
2006-08-09 20:39:00,115.263,115.263,115.252,115.259,1291300009.0
2006-08-09 20:41:00,115.262,115.274,115.257,115.273,1231499998.0
2006-08-09 20:42:00,115.271,115.281,115.269,115.27,1134799987.0
2006-08-09 20:43:00,115.269,115.273,115.26,115.265,1484599994.0
2006-08-09 20:44:00,115.263,115.265,115.252,115.257,1559899993.0
2006-08-09 20:45:00,115.257,115.268,115.255,115.26,1448499994.0
2006-08-09 20:46:00,115.265,115.267,115.255,115.265,1336899997.0
2006-08-09 20:47:00,115.265,115.27,115.261,115.265,1874500014.0
2006-08-09 20:48:00,115.265,115.265,115.26,115.265,1242999999.0
2006-08-09 20:49:00,115.265,115.267,115.257,115.26,960400000.0
2006-08-09 20:50:00,115.26,115.273,115.26,115.261,1668899998.0
2006-08-09 20:51:00,115.25,115.259,115.241,115.246,581399995.0
2006-08-09 20:52:00,115.244,115.249,115.242,115.247,276099995.0
2006-08-09 20:53:00,115.246,115.252,115.242,115.25,1110900009.0
2006-08-09 20:54:00,115.25,115.252,115.248,115.252,661300000.0
2006-08-09 20:55:00,115.253,115.262,115.248,115.259,1695099988.0
2006-08-09 20:56:00,115.262,115.262,115.227,115.237,756500019.0
2006-08-09 20:57:00,115.232,115.232,115.218,115.225,1561599998.0
2006-08-09 20:58:00,115.26,115.26,115.24,115.26,1212200021.0
2006-08-09 20:59:00,115.25,115.27,115.25,115.26,1212200021.0
2006-08-09 21:00:00,115.25,115.27,115.25,115.27,1212200021.0
2006-08-09 21:01:00,115.253,115.258,115.251,115.255,1212200021.0
2006-08-09 21:02:00,115.253,115.254,115.238,115.239,777100005.0
2006-08-09 21:03:00,115.243,115.266,115.243,115.266,1204899997.0
2006-08-09 21:04:00,115.269,115.273,115.253,115.253,400600001.0
2006-08-09 21:05:00,115.249,115.251,115.243,115.251,713199993.0
2006-08-09 21:06:00,115.245,115.249,115.241,115.241,980800006.0
2006-08-09 21:07:00,115.243,115.248,115.24,115.245,1643199997.0
2006-08-09 21:08:00,115.246,115.25,115.238,115.25,716099996.0
2006-08-09 21:09:00,115.245,115.254,115.244,115.246,269499995.0
2006-08-09 21:10:00,115.245,115.245,115.235,115.24,499900002.0
2006-08-09 21:11:00,115.244,115.244,115.229,115.229,129600001.0
2006-08-09 21:12:00,115.221,115.228,115.221,115.221,300500003.0
2006-08-09 21:13:00,115.215,115.227,115.205,115.205,598400007.0
2006-08-09 21:14:00,115.202,115.202,115.187,115.197,1618599993.0
2006-08-09 21:15:00,115.197,115.199,115.189,115.199,1632800011.0
2006-08-09 21:16:00,115.194,115.212,115.193,115.212,1034000002.0
2006-08-09 21:17:00,115.211,115.218,115.202,115.215,1214700007.0
2006-08-09 21:18:00,115.214,115.22,115.208,115.219,1350600007.0
2006-08-09 21:19:00,115.215,115.222,115.215,115.22,1258700006.0
2006-08-09 21:20:00,115.22,115.222,115.212,115.22,1221099990.0
2006-08-09 21:21:00,115.22,115.222,115.212,115.215,1528299996.0
2006-08-09 21:22:00,115.217,115.225,115.215,115.223,2010499993.0
2006-08-09 21:23:00,115.221,115.223,115.213,115.22,960300000.0
2006-08-09 21:24:00,115.223,115.24,115.221,115.238,1377100005.0
2006-08-09 21:25:00,115.238,115.242,115.23,115.23,1704300007.0
2006-08-09 21:26:00,115.23,115.235,115.227,115.23,1220900001.0
2006-08-09 21:27:00,115.233,115.245,115.233,115.245,888800003.0
2006-08-09 21:28:00,115.24,115.245,115.237,115.242,267000003.0
2006-08-09 21:29:00,115.245,115.245,115.235,115.237,722000006.0
2006-08-09 21:30:00,115.239,115.242,115.229,115.229,733200001.0
2006-08-09 21:31:00,115.233,115.238,115.23,115.23,233199996.0
2006-08-09 21:32:00,115.24,115.244,115.234,115.235,939300001.0
2006-08-09 21:33:00,115.235,115.251,115.235,115.25,418200001.0
2006-08-09 21:34:00,115.249,115.249,115.235,115.235,646700005.0
2006-08-09 21:35:00,115.242,115.249,115.242,115.245,329700006.0
2006-08-09 21:36:00,115.245,115.25,115.242,115.242,526500004.0
2006-08-09 21:37:00,115.246,115.258,115.246,115.258,494999990.0
2006-08-09 21:38:00,115.258,115.258,115.249,115.254,194200001.0
2006-08-09 21:39:00,115.261,115.274,115.26,115.274,622100005.0
2006-08-09 21:40:00,115.278,115.283,115.274,115.28,497599999.0
2006-08-09 21:41:00,115.28,115.28,115.277,115.28,632800001.0
2006-08-09 21:42:00,115.284,115.304,115.284,115.295,1306600012.0
2006-08-09 21:43:00,115.29,115.292,115.275,115.285,297199996.0
2006-08-09 21:44:00,115.292,115.294,115.279,115.286,1432400000.0
2006-08-09 21:45:00,115.283,115.283,115.264,115.275,717500010.0
2006-08-09 21:46:00,115.27,115.274,115.266,115.27,740199991.0
2006-08-09 21:47:00,115.265,115.27,115.26,115.265,497200003.0
2006-08-09 21:48:00,115.268,115.286,115.268,115.271,791999994.0
2006-08-09 21:49:00,115.27,115.277,115.266,115.275,714500001.0
2006-08-09 21:50:00,115.273,115.273,115.257,115.257,202500000.0
2006-08-09 21:51:00,115.259,115.283,115.259,115.283,614199995.0
2006-08-09 21:52:00,115.285,115.285,115.282,115.285,209600001.0
2006-08-09 21:53:00,115.287,115.293,115.286,115.293,452600003.0
2006-08-09 21:54:00,115.292,115.292,115.284,115.287,871999996.0
2006-08-09 21:55:00,115.285,115.292,115.285,115.291,261299995.0
2006-08-09 21:56:00,115.295,115.295,115.287,115.293,503700001.0
2006-08-09 21:57:00,115.295,115.295,115.287,115.287,178899996.0
2006-08-09 21:58:00,115.29,115.301,115.29,115.298,231600003.0
2006-08-09 21:59:00,115.295,115.295,115.285,115.29,394700007.0
2006-08-09 22:00:00,115.291,115.301,115.289,115.295,1015699999.0
2006-08-09 22:01:00,115.304,115.349,115.304,115.333,1135600007.0
2006-08-09 22:02:00,115.33,115.35,115.322,115.338,758399995.0
2006-08-09 22:03:00,115.337,115.362,115.337,115.351,339100000.0
2006-08-09 22:04:00,115.353,115.369,115.349,115.36,670000006.0
2006-08-09 22:05:00,115.375,115.401,115.375,115.389,314399999.0
2006-08-09 22:06:00,115.387,115.401,115.381,115.393,189999998.0
2006-08-09 22:07:00,115.385,115.385,115.373,115.385,332100004.0
2006-08-09 22:08:00,115.38,115.392,115.378,115.38,349399994.0
2006-08-09 22:09:00,115.39,115.39,115.385,115.385,158299998.0
2006-08-09 22:10:00,115.39,115.392,115.384,115.388,108499999.0
2006-08-09 22:11:00,115.382,115.395,115.377,115.39,576299997.0
2006-08-09 22:12:00,115.392,115.393,115.382,115.382,174700000.0
2006-08-09 22:13:00,115.384,115.398,115.384,115.391,502799998.0
2006-08-09 22:14:00,115.388,115.389,115.376,115.376,274800003.0
2006-08-09 22:15:00,115.38,115.385,115.377,115.385,302999999.0
2006-08-09 22:16:00,115.383,115.383,115.37,115.37,600600000.0
2006-08-09 22:17:00,115.371,115.373,115.361,115.363,305400004.0
2006-08-09 22:18:00,115.36,115.363,115.351,115.355,463599999.0
2006-08-09 22:19:00,115.357,115.377,115.357,115.36,366400003.0
2006-08-09 22:20:00,115.359,115.359,115.353,115.353,94799999.0
2006-08-09 22:21:00,115.353,115.353,115.34,115.347,160500002.0
2006-08-09 22:22:00,115.347,115.356,115.347,115.352,220700001.0
2006-08-09 22:23:00,115.343,115.354,115.339,115.348,319899993.0
2006-08-09 22:24:00,115.352,115.352,115.336,115.338,301799997.0
2006-08-09 22:25:00,115.347,115.352,115.34,115.347,490799992.0
2006-08-09 22:26:00,115.34,115.345,115.335,115.34,226100003.0
2006-08-09 22:27:00,115.347,115.354,115.34,115.354,1018799990.0
2006-08-09 22:28:00,115.354,115.354,115.338,115.347,373100000.0
2006-08-09 22:29:00,115.34,115.34,115.332,115.332,223600005.0
2006-08-09 22:30:00,115.337,115.337,115.33,115.33,244399996.0
2006-08-09 22:31:00,115.332,115.333,115.322,115.322,253799998.0
2006-08-09 22:32:00,115.319,115.32,115.305,115.305,414000007.0
2006-08-09 22:33:00,115.309,115.315,115.307,115.31,500200000.0
2006-08-09 22:34:00,115.305,115.315,115.302,115.305,995500004.0
2006-08-09 22:35:00,115.307,115.314,115.305,115.305,229799999.0
2006-08-09 22:36:00,115.307,115.327,115.304,115.304,827800007.0
2006-08-09 22:37:00,115.3,115.307,115.3,115.305,177700005.0
2006-08-09 22:38:00,115.31,115.31,115.3,115.3,225000001.0
2006-08-09 22:39:00,115.302,115.314,115.302,115.314,383799991.0
2006-08-09 22:40:00,115.315,115.32,115.308,115.308,620900000.0
2006-08-09 22:41:00,115.315,115.32,115.315,115.318,251500000.0
2006-08-09 22:42:00,115.318,115.343,115.318,115.343,214999999.0
2006-08-09 22:43:00,115.343,115.351,115.338,115.338,430399997.0
2006-08-09 22:44:00,115.34,115.345,115.34,115.34,245200007.0
2006-08-09 22:45:00,115.345,115.345,115.335,115.338,426099995.0
2006-08-09 22:46:00,115.343,115.348,115.341,115.343,352300002.0
2006-08-09 22:47:00,115.357,115.368,115.349,115.357,253999998.0
2006-08-09 22:48:00,115.358,115.36,115.349,115.349,418300002.0
2006-08-09 22:49:00,115.357,115.357,115.347,115.348,265400001.0
2006-08-09 22:50:00,115.348,115.374,115.348,115.369,456800007.0
2006-08-09 22:51:00,115.382,115.39,115.368,115.368,188499998.0
2006-08-09 22:52:00,115.357,115.364,115.344,115.354,320100003.0
2006-08-09 22:53:00,115.357,115.363,115.343,115.343,348299995.0
2006-08-09 22:54:00,115.344,115.349,115.337,115.343,311000001.0
2006-08-09 22:55:00,115.34,115.345,115.34,115.34,403400002.0
2006-08-09 22:56:00,115.341,115.353,115.341,115.345,233400007.0
2006-08-09 22:57:00,115.348,115.354,115.348,115.353,399300002.0
2006-08-09 22:58:00,115.349,115.358,115.344,115.356,212799998.0
2006-08-09 22:59:00,115.34,115.345,115.33,115.335,408199997.0
2006-08-09 23:00:00,115.342,115.364,115.305,115.327,304500006.0
2006-08-09 23:01:00,115.35,115.354,115.323,115.346,366200006.0
2006-08-09 23:02:00,115.357,115.357,115.34,115.345,243299997.0
2006-08-09 23:03:00,115.35,115.366,115.325,115.325,233799998.0
2006-08-09 23:04:00,115.332,115.343,115.328,115.331,168300000.0
2006-08-09 23:05:00,115.337,115.345,115.322,115.322,249200003.0
2006-08-09 23:06:00,115.34,115.364,115.33,115.349,248100004.0
2006-08-09 23:07:00,115.328,115.34,115.313,115.313,198300002.0
2006-08-09 23:08:00,115.31,115.327,115.295,115.322,434899998.0
2006-08-09 23:09:00,115.33,115.331,115.288,115.295,307900007.0
2006-08-09 23:10:00,115.276,115.309,115.274,115.281,404400000.0
2006-08-09 23:11:00,115.282,115.291,115.275,115.275,173499997.0
2006-08-09 23:12:00,115.268,115.3,115.262,115.3,334400005.0
2006-08-09 23:13:00,115.275,115.286,115.269,115.283,244500001.0
2006-08-09 23:14:00,115.29,115.299,115.263,115.278,473899994.0
2006-08-09 23:15:00,115.282,115.287,115.265,115.287,129300001.0
2006-08-09 23:16:00,115.292,115.302,115.282,115.29,133699999.0
2006-08-09 23:17:00,115.293,115.313,115.289,115.298,195999997.0
2006-08-09 23:18:00,115.3,115.31,115.286,115.286,214400003.0
2006-08-09 23:19:00,115.29,115.3,115.276,115.284,281999999.0
2006-08-09 23:20:00,115.283,115.283,115.269,115.282,201399996.0
2006-08-09 23:21:00,115.278,115.295,115.272,115.282,244600004.0
2006-08-09 23:22:00,115.284,115.292,115.265,115.268,270199995.0
2006-08-09 23:23:00,115.268,115.291,115.265,115.283,177000005.0
2006-08-09 23:24:00,115.287,115.301,115.284,115.289,457400002.0
2006-08-09 23:25:00,115.28,115.292,115.275,115.28,331000005.0
2006-08-09 23:26:00,115.276,115.292,115.268,115.283,369799997.0
2006-08-09 23:27:00,115.289,115.3,115.269,115.282,317899996.0
2006-08-09 23:28:00,115.287,115.297,115.273,115.29,303900003.0
2006-08-09 23:29:00,115.287,115.299,115.281,115.287,399800000.0
2006-08-09 23:30:00,115.286,115.297,115.276,115.285,398400000.0
2006-08-09 23:31:00,115.278,115.283,115.265,115.27,122499998.0
2006-08-09 23:32:00,115.259,115.3,115.259,115.288,222299997.0
2006-08-09 23:33:00,115.292,115.301,115.291,115.292,256499995.0
2006-08-09 23:34:00,115.283,115.293,115.266,115.286,286400003.0
2006-08-09 23:35:00,115.298,115.338,115.278,115.278,139899999.0
2006-08-09 23:36:00,115.27,115.275,115.265,115.272,170599999.0
2006-08-09 23:37:00,115.273,115.286,115.273,115.286,71900000.0
2006-08-09 23:38:00,115.285,115.29,115.283,115.285,213999998.0
2006-08-09 23:39:00,115.286,115.289,115.285,115.289,95799997.0
2006-08-09 23:40:00,115.282,115.282,115.268,115.273,313099995.0
2006-08-09 23:41:00,115.27,115.28,115.27,115.28,83000001.0
2006-08-09 23:42:00,115.275,115.283,115.274,115.28,70599998.0
2006-08-09 23:43:00,115.272,115.283,115.264,115.283,227500004.0
2006-08-09 23:44:00,115.294,115.318,115.287,115.287,122100000.0
2006-08-09 23:45:00,115.283,115.283,115.264,115.264,253299994.0
2006-08-09 23:46:00,115.269,115.269,115.259,115.259,153100000.0
2006-08-09 23:47:00,115.262,115.274,115.251,115.274,190000003.0
2006-08-09 23:48:00,115.279,115.301,115.274,115.297,396999995.0
2006-08-09 23:49:00,115.295,115.303,115.287,115.3,250399998.0
2006-08-09 23:50:00,115.297,115.305,115.297,115.305,127299998.0
2006-08-09 23:51:00,115.298,115.299,115.286,115.286,81500001.0
2006-08-09 23:52:00,115.297,115.297,115.282,115.282,211800004.0
2006-08-09 23:53:00,115.287,115.287,115.28,115.285,401400005.0
2006-08-09 23:54:00,115.29,115.293,115.283,115.283,177499998.0
2006-08-09 23:55:00,115.285,115.29,115.28,115.29,162799997.0
2006-08-09 23:56:00,115.293,115.293,115.282,115.285,148200003.0
2006-08-09 23:57:00,115.288,115.298,115.288,115.298,189600001.0
2006-08-09 23:58:00,115.309,115.314,115.301,115.313,300400007.0
2006-08-09 23:59:00,115.317,115.323,115.315,115.315,237699999.0
2006-08-10 00:00:00,115.315,115.326,115.302,115.314,158800002.0
2006-08-10 00:01:00,115.312,115.313,115.312,115.313,98799999.0
2006-08-10 00:02:00,115.31,115.315,115.31,115.315,160800002.0
2006-08-10 00:03:00,115.315,115.315,115.31,115.31,171300002.0
2006-08-10 00:04:00,115.312,115.321,115.312,115.317,159299998.0
2006-08-10 00:05:00,115.325,115.325,115.315,115.324,243599999.0
2006-08-10 00:06:00,115.323,115.343,115.323,115.335,101700000.0
2006-08-10 00:07:00,115.34,115.345,115.329,115.345,166599997.0
2006-08-10 00:08:00,115.35,115.357,115.341,115.357,173600003.0
2006-08-10 00:09:00,115.365,115.381,115.365,115.378,340500001.0
2006-08-10 00:10:00,115.373,115.378,115.361,115.378,267399999.0
2006-08-10 00:11:00,115.375,115.381,115.358,115.367,145299999.0
2006-08-10 00:12:00,115.368,115.399,115.364,115.386,264600000.0
2006-08-10 00:13:00,115.385,115.395,115.384,115.393,258400000.0
2006-08-10 00:14:00,115.391,115.391,115.372,115.378,279500003.0
2006-08-10 00:15:00,115.385,115.385,115.377,115.385,265100003.0
2006-08-10 00:16:00,115.382,115.387,115.38,115.38,195700000.0
2006-08-10 00:17:00,115.377,115.385,115.377,115.378,269499997.0
2006-08-10 00:18:00,115.383,115.383,115.347,115.347,171000001.0
2006-08-10 00:19:00,115.34,115.345,115.335,115.335,304000000.0
2006-08-10 00:20:00,115.342,115.345,115.338,115.345,258000004.0
2006-08-10 00:21:00,115.34,115.348,115.339,115.348,185499999.0
2006-08-10 00:22:00,115.342,115.349,115.335,115.343,264800005.0
2006-08-10 00:23:00,115.347,115.349,115.342,115.342,327300000.0
2006-08-10 00:24:00,115.339,115.351,115.339,115.343,155100002.0
2006-08-10 00:25:00,115.337,115.341,115.333,115.337,156700001.0
2006-08-10 00:26:00,115.338,115.338,115.33,115.33,191700001.0
2006-08-10 00:27:00,115.343,115.362,115.343,115.355,134700001.0
2006-08-10 00:28:00,115.361,115.368,115.356,115.367,334799997.0
2006-08-10 00:29:00,115.364,115.381,115.355,115.381,151400003.0
2006-08-10 00:30:00,115.382,115.383,115.367,115.383,98800002.0
2006-08-10 00:31:00,115.387,115.393,115.381,115.393,336800001.0
2006-08-10 00:32:00,115.39,115.39,115.375,115.375,243799998.0
2006-08-10 00:33:00,115.383,115.383,115.375,115.376,290699999.0
2006-08-10 00:34:00,115.375,115.375,115.375,115.375,4900000.0
2006-08-10 00:35:00,115.375,115.377,115.37,115.375,316499999.0
2006-08-10 00:36:00,115.369,115.369,115.35,115.35,185899998.0
2006-08-10 00:37:00,115.354,115.354,115.341,115.349,330099995.0
2006-08-10 00:38:00,115.349,115.349,115.341,115.341,273600001.0
2006-08-10 00:39:00,115.343,115.345,115.337,115.345,219900002.0
2006-08-10 00:40:00,115.347,115.347,115.34,115.342,103500000.0
2006-08-10 00:41:00,115.344,115.347,115.343,115.346,316200002.0
2006-08-10 00:42:00,115.347,115.351,115.335,115.335,317899999.0
2006-08-10 00:43:00,115.338,115.342,115.333,115.34,327800003.0
2006-08-10 00:44:00,115.337,115.345,115.335,115.338,287100000.0
2006-08-10 00:45:00,115.332,115.332,115.299,115.299,156099999.0
2006-08-10 00:46:00,115.304,115.308,115.3,115.308,220299996.0
2006-08-10 00:47:00,115.317,115.317,115.301,115.301,87899999.0
2006-08-10 00:48:00,115.287,115.287,115.26,115.26,329799999.0
2006-08-10 00:49:00,115.256,115.28,115.256,115.28,284500001.0
2006-08-10 00:50:00,115.285,115.285,115.277,115.279,325300000.0
2006-08-10 00:51:00,115.28,115.281,115.256,115.256,282300002.0
2006-08-10 00:52:00,115.256,115.284,115.256,115.275,448999993.0
2006-08-10 00:53:00,115.278,115.283,115.272,115.283,112900003.0
2006-08-10 00:54:00,115.28,115.287,115.27,115.273,157600003.0
2006-08-10 00:55:00,115.268,115.269,115.248,115.249,232500004.0
2006-08-10 00:56:00,115.24,115.244,115.236,115.237,295399999.0
2006-08-10 00:57:00,115.235,115.249,115.235,115.249,207999994.0
2006-08-10 00:58:00,115.272,115.297,115.272,115.295,112500002.0
2006-08-10 00:59:00,115.294,115.302,115.291,115.302,151000000.0
2006-08-10 01:00:00,115.317,115.338,115.313,115.338,254700003.0
2006-08-10 01:01:00,115.349,115.367,115.349,115.362,237399999.0
2006-08-10 01:02:00,115.363,115.374,115.36,115.37,141000000.0
2006-08-10 01:03:00,115.372,115.387,115.366,115.387,260400002.0
2006-08-10 01:04:00,115.402,115.423,115.402,115.42,98699998.0
2006-08-10 01:05:00,115.405,115.405,115.386,115.392,243600004.0
2006-08-10 01:06:00,115.39,115.396,115.384,115.396,197800001.0
2006-08-10 01:07:00,115.394,115.412,115.394,115.405,205300001.0
2006-08-10 01:08:00,115.394,115.394,115.39,115.391,135200003.0
2006-08-10 01:09:00,115.397,115.406,115.397,115.4,107200000.0
2006-08-10 01:10:00,115.401,115.401,115.377,115.379,282100001.0
2006-08-10 01:11:00,115.382,115.389,115.369,115.369,190600002.0
2006-08-10 01:12:00,115.358,115.36,115.354,115.36,116999999.0
2006-08-10 01:13:00,115.35,115.363,115.347,115.358,220399999.0
2006-08-10 01:14:00,115.355,115.355,115.343,115.352,216600000.0
2006-08-10 01:15:00,115.352,115.352,115.34,115.34,167099998.0
2006-08-10 01:16:00,115.348,115.357,115.346,115.357,167499998.0
2006-08-10 01:17:00,115.363,115.377,115.363,115.377,227899998.0
2006-08-10 01:18:00,115.382,115.394,115.382,115.387,185900006.0
2006-08-10 01:19:00,115.379,115.4,115.379,115.4,114999999.0
2006-08-10 01:20:00,115.403,115.403,115.393,115.395,175999999.0
2006-08-10 01:21:00,115.409,115.409,115.404,115.404,62800001.0
2006-08-10 01:22:00,115.408,115.409,115.395,115.408,211099996.0
2006-08-10 01:23:00,115.405,115.405,115.38,115.386,334700006.0
2006-08-10 01:24:00,115.385,115.385,115.374,115.383,87700001.0
2006-08-10 01:25:00,115.375,115.388,115.375,115.388,152599999.0
2006-08-10 01:26:00,115.387,115.387,115.373,115.373,250100002.0
2006-08-10 01:27:00,115.386,115.386,115.369,115.371,102699998.0
2006-08-10 01:28:00,115.346,115.346,115.32,115.324,208100002.0
2006-08-10 01:29:00,115.323,115.334,115.323,115.332,229100006.0
2006-08-10 01:30:00,115.325,115.336,115.325,115.327,200500001.0
2006-08-10 01:31:00,115.324,115.338,115.324,115.338,257100002.0
2006-08-10 01:32:00,115.335,115.337,115.328,115.333,97699999.0
2006-08-10 01:33:00,115.329,115.342,115.329,115.337,227300003.0
2006-08-10 01:34:00,115.333,115.346,115.331,115.343,304500005.0
2006-08-10 01:35:00,115.352,115.356,115.351,115.351,371999998.0
2006-08-10 01:36:00,115.35,115.35,115.328,115.328,156899996.0
2006-08-10 01:37:00,115.321,115.327,115.32,115.32,195500000.0
2006-08-10 01:38:00,115.324,115.335,115.315,115.332,163100004.0
2006-08-10 01:39:00,115.32,115.332,115.32,115.324,175100004.0
2006-08-10 01:40:00,115.327,115.332,115.319,115.325,348300003.0
2006-08-10 01:41:00,115.329,115.333,115.323,115.333,208599999.0
2006-08-10 01:42:00,115.335,115.339,115.333,115.333,153300000.0
2006-08-10 01:43:00,115.34,115.349,115.339,115.349,290700009.0
2006-08-10 01:44:00,115.345,115.35,115.343,115.35,137000002.0
2006-08-10 01:45:00,115.35,115.35,115.345,115.35,340200001.0
2006-08-10 01:46:00,115.352,115.363,115.35,115.363,200399994.0
2006-08-10 01:47:00,115.36,115.361,115.35,115.352,328800001.0
2006-08-10 01:48:00,115.36,115.377,115.358,115.375,130600001.0
2006-08-10 01:49:00,115.378,115.39,115.378,115.389,212700000.0
2006-08-10 01:50:00,115.372,115.372,115.341,115.356,154000000.0
2006-08-10 01:51:00,115.357,115.394,115.357,115.394,332899999.0
2006-08-10 01:52:00,115.395,115.395,115.369,115.369,100900000.0
2006-08-10 01:53:00,115.373,115.373,115.357,115.358,336699995.0
2006-08-10 01:54:00,115.35,115.358,115.345,115.358,203999997.0
2006-08-10 01:55:00,115.363,115.364,115.352,115.36,304199996.0
2006-08-10 01:56:00,115.355,115.36,115.352,115.355,224700002.0
2006-08-10 01:57:00,115.351,115.366,115.351,115.366,153699998.0
2006-08-10 01:58:00,115.368,115.369,115.363,115.369,191199995.0
2006-08-10 01:59:00,115.379,115.392,115.376,115.382,350699999.0
2006-08-10 02:00:00,115.383,115.388,115.377,115.388,238399998.0
2006-08-10 02:01:00,115.355,115.38,115.351,115.368,177800004.0
2006-08-10 02:02:00,115.367,115.38,115.346,115.348,381199994.0
2006-08-10 02:03:00,115.35,115.36,115.34,115.346,202800002.0
2006-08-10 02:04:00,115.357,115.365,115.336,115.337,125800001.0
2006-08-10 02:05:00,115.345,115.375,115.345,115.364,216299997.0
2006-08-10 02:06:00,115.372,115.38,115.327,115.355,427800001.0
2006-08-10 02:07:00,115.368,115.368,115.335,115.349,256699998.0
2006-08-10 02:08:00,115.343,115.364,115.33,115.348,273799997.0
2006-08-10 02:09:00,115.342,115.373,115.341,115.353,245100000.0
2006-08-10 02:10:00,115.35,115.36,115.313,115.348,411999998.0
2006-08-10 02:11:00,115.345,115.355,115.333,115.346,115600001.0
2006-08-10 02:12:00,115.347,115.36,115.334,115.351,256400002.0
2006-08-10 02:13:00,115.34,115.368,115.332,115.356,349200000.0
2006-08-10 02:14:00,115.348,115.367,115.334,115.353,168200002.0
2006-08-10 02:15:00,115.358,115.369,115.331,115.342,353999996.0
2006-08-10 02:16:00,115.353,115.353,115.334,115.339,186800001.0
2006-08-10 02:17:00,115.337,115.354,115.331,115.354,86700002.0
2006-08-10 02:18:00,115.354,115.36,115.352,115.355,203899997.0
2006-08-10 02:19:00,115.354,115.361,115.333,115.333,217699997.0
2006-08-10 02:20:00,115.332,115.335,115.316,115.316,320599994.0
2006-08-10 02:21:00,115.318,115.323,115.306,115.323,108899999.0
2006-08-10 02:22:00,115.319,115.325,115.316,115.322,198100003.0
2006-08-10 02:23:00,115.313,115.313,115.298,115.303,287600000.0
2006-08-10 02:24:00,115.308,115.311,115.297,115.311,228799998.0
2006-08-10 02:25:00,115.316,115.316,115.309,115.309,90700003.0
2006-08-10 02:26:00,115.309,115.324,115.309,115.315,256100001.0
2006-08-10 02:27:00,115.314,115.314,115.314,115.314,2400000.0
2006-08-10 02:28:00,115.299,115.307,115.298,115.298,175999996.0
2006-08-10 02:29:00,115.307,115.307,115.293,115.295,193100000.0
2006-08-10 02:30:00,115.3,115.3,115.28,115.295,194899996.0
2006-08-10 02:31:00,115.3,115.3,115.295,115.3,235900001.0
2006-08-10 02:32:00,115.3,115.3,115.293,115.3,225200002.0
2006-08-10 02:33:00,115.305,115.312,115.305,115.307,145600000.0
2006-08-10 02:34:00,115.31,115.317,115.304,115.317,422399997.0
2006-08-10 02:35:00,115.313,115.323,115.306,115.323,278899993.0
2006-08-10 02:36:00,115.324,115.35,115.324,115.35,247100001.0
2006-08-10 02:37:00,115.349,115.351,115.349,115.351,4500000.0
2006-08-10 02:38:00,115.355,115.361,115.346,115.355,306299996.0
2006-08-10 02:39:00,115.35,115.35,115.343,115.343,106500002.0
2006-08-10 02:40:00,115.346,115.347,115.338,115.342,239900000.0
2006-08-10 02:41:00,115.341,115.347,115.334,115.337,304999996.0
2006-08-10 02:42:00,115.335,115.347,115.335,115.337,275300003.0
2006-08-10 02:43:00,115.34,115.34,115.325,115.332,141300000.0
2006-08-10 02:44:00,115.34,115.355,115.34,115.355,167399999.0
2006-08-10 02:45:00,115.352,115.366,115.352,115.357,491599999.0
2006-08-10 02:46:00,115.372,115.39,115.372,115.387,209400003.0
2006-08-10 02:47:00,115.385,115.392,115.375,115.382,323000004.0
2006-08-10 02:48:00,115.378,115.378,115.366,115.369,270499997.0
2006-08-10 02:49:00,115.373,115.375,115.361,115.375,111799997.0
2006-08-10 02:50:00,115.371,115.375,115.366,115.375,288599998.0
2006-08-10 02:51:00,115.376,115.379,115.37,115.375,175899998.0
2006-08-10 02:52:00,115.378,115.378,115.367,115.37,421800003.0
2006-08-10 02:53:00,115.373,115.377,115.363,115.377,143300002.0
2006-08-10 02:54:00,115.37,115.377,115.356,115.356,289699998.0
2006-08-10 02:55:00,115.358,115.36,115.357,115.36,130300003.0
2006-08-10 02:56:00,115.352,115.352,115.336,115.347,131200001.0
2006-08-10 02:57:00,115.348,115.348,115.338,115.338,116799999.0
2006-08-10 02:58:00,115.352,115.353,115.346,115.346,160000000.0
2006-08-10 02:59:00,115.347,115.355,115.328,115.328,358999990.0
2006-08-10 03:00:00,115.319,115.327,115.319,115.325,249599999.0
2006-08-10 03:01:00,115.326,115.326,115.309,115.312,141600002.0
2006-08-10 03:02:00,115.308,115.308,115.297,115.297,187899999.0
2006-08-10 03:03:00,115.302,115.307,115.296,115.301,245699997.0
2006-08-10 03:04:00,115.3,115.315,115.3,115.304,217799999.0
2006-08-10 03:05:00,115.301,115.304,115.291,115.291,117499999.0
2006-08-10 03:06:00,115.293,115.293,115.277,115.28,218300002.0
2006-08-10 03:07:00,115.275,115.276,115.265,115.276,286800000.0
2006-08-10 03:08:00,115.275,115.277,115.253,115.26,348800005.0
2006-08-10 03:09:00,115.259,115.285,115.258,115.285,138900002.0
2006-08-10 03:10:00,115.287,115.301,115.285,115.295,234200000.0
2006-08-10 03:11:00,115.299,115.309,115.294,115.309,282999994.0
2006-08-10 03:12:00,115.302,115.314,115.302,115.307,257600002.0
2006-08-10 03:13:00,115.307,115.318,115.304,115.318,290600001.0
2006-08-10 03:14:00,115.312,115.313,115.301,115.301,176299999.0
2006-08-10 03:15:00,115.312,115.317,115.31,115.312,272800002.0
2006-08-10 03:16:00,115.304,115.313,115.299,115.302,158200002.0
2006-08-10 03:17:00,115.298,115.308,115.298,115.305,182200002.0
2006-08-10 03:18:00,115.303,115.303,115.283,115.29,265399995.0
2006-08-10 03:19:00,115.29,115.296,115.285,115.287,143399998.0
2006-08-10 03:20:00,115.293,115.293,115.279,115.28,286100003.0
2006-08-10 03:21:00,115.285,115.288,115.278,115.28,269099996.0
2006-08-10 03:22:00,115.273,115.273,115.249,115.255,119099999.0
2006-08-10 03:23:00,115.241,115.241,115.195,115.195,302899992.0
2006-08-10 03:24:00,115.188,115.188,115.164,115.188,316999999.0
2006-08-10 03:25:00,115.197,115.207,115.186,115.186,336299997.0
2006-08-10 03:26:00,115.203,115.205,115.198,115.198,358400003.0
2006-08-10 03:27:00,115.198,115.198,115.183,115.189,117899997.0
2006-08-10 03:28:00,115.194,115.202,115.184,115.184,176999995.0
2006-08-10 03:29:00,115.171,115.171,115.153,115.153,37100001.0
2006-08-10 03:30:00,115.134,115.154,115.134,115.146,124099999.0
2006-08-10 03:31:00,115.148,115.154,115.125,115.125,173700005.0
2006-08-10 03:32:00,115.12,115.125,115.12,115.125,202100000.0
2006-08-10 03:33:00,115.127,115.133,115.119,115.122,193199997.0
2006-08-10 03:34:00,115.127,115.133,115.123,115.123,381199991.0
2006-08-10 03:35:00,115.115,115.125,115.115,115.125,87499997.0
2006-08-10 03:36:00,115.112,115.112,115.094,115.103,113500000.0
2006-08-10 03:37:00,115.11,115.131,115.11,115.124,219800000.0
2006-08-10 03:38:00,115.129,115.143,115.129,115.138,413999996.0
2006-08-10 03:39:00,115.139,115.139,115.13,115.136,267199999.0
2006-08-10 03:40:00,115.137,115.144,115.129,115.137,243700003.0
2006-08-10 03:41:00,115.145,115.153,115.145,115.153,58799998.0
2006-08-10 03:42:00,115.165,115.165,115.151,115.159,111099997.0
2006-08-10 03:43:00,115.161,115.163,115.155,115.155,299199996.0
2006-08-10 03:44:00,115.156,115.16,115.146,115.158,270100007.0
2006-08-10 03:45:00,115.159,115.159,115.146,115.151,287900001.0
2006-08-10 03:46:00,115.143,115.143,115.137,115.143,261000000.0
2006-08-10 03:47:00,115.147,115.147,115.138,115.138,187700002.0
2006-08-10 03:48:00,115.138,115.139,115.13,115.135,113900001.0
2006-08-10 03:49:00,115.138,115.141,115.13,115.14,211999995.0
2006-08-10 03:50:00,115.148,115.148,115.134,115.138,112099999.0
2006-08-10 03:51:00,115.136,115.145,115.134,115.142,376700010.0
2006-08-10 03:52:00,115.143,115.157,115.14,115.155,279299995.0
2006-08-10 03:53:00,115.152,115.158,115.15,115.15,190799999.0
2006-08-10 03:54:00,115.158,115.178,115.158,115.178,204600002.0
2006-08-10 03:55:00,115.173,115.175,115.169,115.173,325999993.0
2006-08-10 03:56:00,115.17,115.17,115.165,115.165,85099999.0
2006-08-10 03:57:00,115.156,115.166,115.156,115.166,210500001.0
2006-08-10 03:58:00,115.163,115.17,115.159,115.165,144500000.0
2006-08-10 03:59:00,115.164,115.165,115.15,115.15,321900004.0
2006-08-10 04:00:00,115.159,115.172,115.159,115.172,181500001.0
2006-08-10 04:01:00,115.174,115.193,115.174,115.185,291900003.0
2006-08-10 04:02:00,115.185,115.201,115.181,115.201,117100000.0
2006-08-10 04:03:00,115.205,115.213,115.196,115.205,231799999.0
2006-08-10 04:04:00,115.207,115.207,115.192,115.2,259100005.0
2006-08-10 04:05:00,115.205,115.21,115.196,115.202,298999999.0
2006-08-10 04:06:00,115.211,115.219,115.207,115.219,277499995.0
2006-08-10 04:07:00,115.216,115.217,115.205,115.214,255800003.0
2006-08-10 04:08:00,115.215,115.219,115.209,115.213,276799992.0
2006-08-10 04:09:00,115.206,115.206,115.187,115.188,292900002.0
2006-08-10 04:10:00,115.182,115.182,115.168,115.18,225299997.0
2006-08-10 04:11:00,115.172,115.173,115.17,115.17,139300002.0
2006-08-10 04:12:00,115.167,115.167,115.143,115.148,273500001.0
2006-08-10 04:13:00,115.129,115.14,115.129,115.138,209699999.0
2006-08-10 04:14:00,115.137,115.148,115.135,115.148,212799999.0
2006-08-10 04:15:00,115.15,115.153,115.141,115.153,336000002.0
2006-08-10 04:16:00,115.154,115.158,115.148,115.158,214400002.0
2006-08-10 04:17:00,115.152,115.158,115.144,115.158,200900003.0
2006-08-10 04:18:00,115.15,115.15,115.129,115.135,217100003.0
2006-08-10 04:19:00,115.133,115.137,115.128,115.135,132499998.0
2006-08-10 04:20:00,115.132,115.14,115.132,115.14,210300000.0
2006-08-10 04:21:00,115.136,115.137,115.132,115.132,322400006.0
2006-08-10 04:22:00,115.142,115.147,115.139,115.14,312500001.0
2006-08-10 04:23:00,115.136,115.139,115.132,115.139,135799998.0
2006-08-10 04:24:00,115.134,115.146,115.134,115.141,292499999.0
2006-08-10 04:25:00,115.135,115.147,115.134,115.134,255500002.0
2006-08-10 04:26:00,115.122,115.128,115.107,115.112,178499998.0
2006-08-10 04:27:00,115.107,115.117,115.105,115.106,205800000.0
2006-08-10 04:28:00,115.106,115.106,115.094,115.094,178599997.0
2006-08-10 04:29:00,115.101,115.119,115.101,115.119,188999996.0
2006-08-10 04:30:00,115.113,115.12,115.109,115.109,183599998.0
2006-08-10 04:31:00,115.106,115.114,115.103,115.112,141299997.0
2006-08-10 04:32:00,115.104,115.108,115.097,115.104,192099999.0
2006-08-10 04:33:00,115.105,115.112,115.102,115.102,248099999.0
2006-08-10 04:34:00,115.095,115.109,115.095,115.109,269199995.0
2006-08-10 04:35:00,115.113,115.116,115.107,115.114,210999999.0
2006-08-10 04:36:00,115.1,115.106,115.095,115.105,104800000.0
2006-08-10 04:37:00,115.1,115.102,115.093,115.097,305000004.0
2006-08-10 04:38:00,115.104,115.107,115.098,115.107,348199997.0
2006-08-10 04:39:00,115.107,115.107,115.098,115.099,286400000.0
2006-08-10 04:40:00,115.1,115.1,115.084,115.09,259900002.0
2006-08-10 04:41:00,115.077,115.086,115.069,115.083,172400005.0
2006-08-10 04:42:00,115.089,115.129,115.084,115.123,155100002.0
2006-08-10 04:43:00,115.125,115.125,115.113,115.113,64700001.0
2006-08-10 04:44:00,115.108,115.114,115.101,115.104,302199996.0
2006-08-10 04:45:00,115.11,115.112,115.097,115.11,173200001.0
2006-08-10 04:46:00,115.11,115.112,115.105,115.105,231399999.0
2006-08-10 04:47:00,115.112,115.118,115.107,115.118,201599998.0
2006-08-10 04:48:00,115.119,115.119,115.109,115.115,300999997.0
2006-08-10 04:49:00,115.118,115.122,115.11,115.116,174200000.0
2006-08-10 04:50:00,115.114,115.127,115.114,115.117,144099997.0
2006-08-10 04:51:00,115.13,115.143,115.13,115.14,199499997.0
2006-08-10 04:52:00,115.145,115.152,115.133,115.139,220400006.0
2006-08-10 04:53:00,115.148,115.153,115.146,115.146,39400000.0
2006-08-10 04:54:00,115.165,115.179,115.165,115.178,364500005.0
2006-08-10 04:55:00,115.176,115.178,115.168,115.178,164299998.0
2006-08-10 04:56:00,115.17,115.173,115.168,115.173,189000001.0
2006-08-10 04:57:00,115.172,115.187,115.172,115.181,212400006.0
2006-08-10 04:58:00,115.179,115.185,115.179,115.183,143700001.0
2006-08-10 04:59:00,115.181,115.184,115.177,115.179,170800000.0
2006-08-10 05:00:00,115.178,115.178,115.17,115.178,416099999.0
2006-08-10 05:01:00,115.175,115.179,115.17,115.176,183000002.0
2006-08-10 05:02:00,115.168,115.178,115.168,115.178,197199998.0
2006-08-10 05:03:00,115.185,115.2,115.183,115.2,133899999.0
2006-08-10 05:04:00,115.207,115.207,115.192,115.202,83099999.0
2006-08-10 05:05:00,115.203,115.203,115.18,115.185,201900000.0
2006-08-10 05:06:00,115.187,115.187,115.171,115.174,290999996.0
2006-08-10 05:07:00,115.176,115.185,115.176,115.179,168900004.0
2006-08-10 05:08:00,115.181,115.181,115.172,115.175,158399999.0
2006-08-10 05:09:00,115.173,115.177,115.167,115.172,323399997.0
2006-08-10 05:10:00,115.173,115.174,115.168,115.17,301200006.0
2006-08-10 05:11:00,115.169,115.175,115.165,115.175,136100000.0
2006-08-10 05:12:00,115.17,115.175,115.17,115.175,173800000.0
2006-08-10 05:13:00,115.173,115.175,115.167,115.175,213200006.0
2006-08-10 05:14:00,115.172,115.172,115.167,115.17,169800002.0
2006-08-10 05:15:00,115.163,115.17,115.162,115.168,306200001.0
2006-08-10 05:16:00,115.17,115.17,115.162,115.17,292100000.0
2006-08-10 05:17:00,115.172,115.179,115.167,115.179,235299995.0
2006-08-10 05:18:00,115.171,115.171,115.16,115.16,102400002.0
2006-08-10 05:19:00,115.152,115.16,115.15,115.15,264800001.0
2006-08-10 05:20:00,115.16,115.16,115.16,115.16,7700000.0
2006-08-10 05:21:00,115.158,115.16,115.153,115.16,442100000.0
2006-08-10 05:22:00,115.155,115.163,115.153,115.16,416800000.0
2006-08-10 05:23:00,115.155,115.16,115.15,115.157,317600006.0
2006-08-10 05:24:00,115.157,115.157,115.153,115.153,226000001.0
2006-08-10 05:25:00,115.15,115.157,115.143,115.149,399299994.0
2006-08-10 05:26:00,115.135,115.153,115.135,115.145,183900000.0
2006-08-10 05:27:00,115.146,115.146,115.138,115.14,377900001.0
2006-08-10 05:28:00,115.142,115.145,115.138,115.145,124300000.0
2006-08-10 05:29:00,115.142,115.148,115.138,115.148,287299996.0
2006-08-10 05:30:00,115.148,115.151,115.143,115.15,230100000.0
2006-08-10 05:31:00,115.145,115.15,115.142,115.145,182399998.0
2006-08-10 05:32:00,115.142,115.148,115.135,115.148,208900001.0
2006-08-10 05:33:00,115.15,115.15,115.142,115.15,293299996.0
2006-08-10 05:34:00,115.146,115.153,115.146,115.15,290699999.0
2006-08-10 05:35:00,115.156,115.156,115.15,115.155,323499996.0
2006-08-10 05:36:00,115.162,115.167,115.155,115.167,153200002.0
2006-08-10 05:37:00,115.158,115.16,115.152,115.155,186800000.0
2006-08-10 05:38:00,115.158,115.158,115.145,115.155,211400002.0
2006-08-10 05:39:00,115.152,115.155,115.15,115.155,129999998.0
2006-08-10 05:40:00,115.157,115.167,115.152,115.165,261999994.0
2006-08-10 05:41:00,115.164,115.164,115.154,115.155,418999996.0
2006-08-10 05:42:00,115.154,115.158,115.147,115.147,318499991.0
2006-08-10 05:43:00,115.15,115.15,115.145,115.15,75400000.0
2006-08-10 05:44:00,115.148,115.153,115.147,115.149,222700004.0
2006-08-10 05:45:00,115.155,115.156,115.144,115.154,147700002.0
2006-08-10 05:46:00,115.148,115.148,115.139,115.14,178500003.0
2006-08-10 05:47:00,115.136,115.137,115.12,115.125,235300003.0
2006-08-10 05:48:00,115.113,115.113,115.102,115.11,333799995.0
2006-08-10 05:49:00,115.11,115.121,115.105,115.115,234600007.0
2006-08-10 05:50:00,115.122,115.124,115.119,115.121,253299997.0
2006-08-10 05:51:00,115.118,115.118,115.112,115.112,158300002.0
2006-08-10 05:52:00,115.108,115.11,115.098,115.098,116200000.0
2006-08-10 05:53:00,115.089,115.1,115.089,115.095,155200002.0
2006-08-10 05:54:00,115.097,115.115,115.097,115.115,445300004.0
2006-08-10 05:55:00,115.115,115.121,115.105,115.121,295600001.0
2006-08-10 05:56:00,115.125,115.127,115.117,115.118,127999998.0
2006-08-10 05:57:00,115.117,115.123,115.117,115.12,260499999.0
2006-08-10 05:58:00,115.127,115.133,115.122,115.124,315300001.0
2006-08-10 05:59:00,115.126,115.131,115.123,115.129,273699997.0
2006-08-10 06:00:00,115.122,115.127,115.118,115.127,193899996.0
2006-08-10 06:01:00,115.124,115.125,115.119,115.123,180699997.0
2006-08-10 06:02:00,115.124,115.128,115.102,115.104,305999999.0
2006-08-10 06:03:00,115.096,115.109,115.096,115.109,140699999.0
2006-08-10 06:04:00,115.103,115.109,115.102,115.105,167199997.0
2006-08-10 06:05:00,115.11,115.11,115.102,115.108,144499999.0
2006-08-10 06:06:00,115.112,115.113,115.102,115.11,350500003.0
2006-08-10 06:07:00,115.107,115.109,115.107,115.109,46299999.0
2006-08-10 06:08:00,115.12,115.12,115.112,115.12,171899999.0
2006-08-10 06:09:00,115.121,115.122,115.117,115.117,105200000.0
2006-08-10 06:10:00,115.111,115.111,115.104,115.105,47100000.0
2006-08-10 06:11:00,115.102,115.114,115.102,115.108,551700002.0
2006-08-10 06:12:00,115.098,115.106,115.097,115.105,166299999.0
2006-08-10 06:13:00,115.101,115.103,115.095,115.1,211500000.0
2006-08-10 06:14:00,115.095,115.095,115.082,115.089,344700001.0
2006-08-10 06:15:00,115.09,115.097,115.078,115.081,282699998.0
2006-08-10 06:16:00,115.091,115.091,115.083,115.088,73099999.0
2006-08-10 06:17:00,115.083,115.083,115.069,115.076,175200005.0
2006-08-10 06:18:00,115.07,115.07,115.063,115.069,124100001.0
2006-08-10 06:19:00,115.079,115.079,115.069,115.069,59900000.0
2006-08-10 06:20:00,115.063,115.074,115.062,115.074,211100001.0
2006-08-10 06:21:00,115.077,115.083,115.069,115.075,182300002.0
2006-08-10 06:22:00,115.077,115.08,115.068,115.069,124999998.0
2006-08-10 06:23:00,115.068,115.07,115.061,115.065,348500001.0
2006-08-10 06:24:00,115.062,115.073,115.057,115.065,307499997.0
2006-08-10 06:25:00,115.062,115.062,115.046,115.046,362800003.0
2006-08-10 06:26:00,115.039,115.05,115.036,115.045,351999999.0
2006-08-10 06:27:00,115.052,115.058,115.044,115.058,293200005.0
2006-08-10 06:28:00,115.057,115.064,115.057,115.06,174600001.0
2006-08-10 06:29:00,115.055,115.059,115.045,115.045,247899996.0
2006-08-10 06:30:00,115.042,115.06,115.04,115.05,218200002.0
2006-08-10 06:31:00,115.043,115.063,115.043,115.058,174699998.0
2006-08-10 06:32:00,115.067,115.08,115.063,115.08,212799994.0
2006-08-10 06:33:00,115.076,115.076,115.057,115.057,168299997.0
2006-08-10 06:34:00,115.057,115.066,115.052,115.055,284899998.0
2006-08-10 06:35:00,115.06,115.063,115.052,115.055,159600002.0
2006-08-10 06:36:00,115.056,115.064,115.056,115.056,232799997.0
2006-08-10 06:37:00,115.053,115.059,115.051,115.059,220200003.0
2006-08-10 06:38:00,115.058,115.058,115.04,115.048,137000001.0
2006-08-10 06:39:00,115.053,115.053,115.039,115.045,293599996.0
2006-08-10 06:40:00,115.05,115.05,115.041,115.046,105899998.0
2006-08-10 06:41:00,115.049,115.056,115.049,115.05,342199997.0
2006-08-10 06:42:00,115.05,115.059,115.043,115.056,271200005.0
2006-08-10 06:43:00,115.056,115.056,115.045,115.051,217399997.0
2006-08-10 06:44:00,115.059,115.062,115.059,115.062,47900000.0
2006-08-10 06:45:00,115.062,115.08,115.062,115.064,377899999.0
2006-08-10 06:46:00,115.07,115.08,115.066,115.08,289400000.0
2006-08-10 06:47:00,115.072,115.089,115.072,115.089,181499996.0
2006-08-10 06:48:00,115.087,115.094,115.084,115.085,230400000.0
2006-08-10 06:49:00,115.097,115.115,115.097,115.108,216900002.0
2006-08-10 06:50:00,115.115,115.122,115.115,115.12,240800003.0
2006-08-10 06:51:00,115.116,115.116,115.092,115.092,234999999.0
2006-08-10 06:52:00,115.101,115.105,115.09,115.102,303200003.0
2006-08-10 06:53:00,115.094,115.119,115.094,115.111,307300002.0
2006-08-10 06:54:00,115.108,115.112,115.101,115.112,84700000.0
2006-08-10 06:55:00,115.107,115.116,115.107,115.109,293500005.0
2006-08-10 06:56:00,115.108,115.108,115.097,115.097,364300003.0
2006-08-10 06:57:00,115.102,115.105,115.096,115.098,244300000.0
2006-08-10 06:58:00,115.097,115.102,115.097,115.1,335400007.0
2006-08-10 06:59:00,115.106,115.107,115.098,115.102,314800002.0
2006-08-10 07:00:00,115.095,115.106,115.095,115.102,191899997.0
2006-08-10 07:01:00,115.093,115.093,115.077,115.081,233300002.0
2006-08-10 07:02:00,115.078,115.078,115.077,115.077,17600000.0
2006-08-10 07:03:00,115.074,115.076,115.065,115.065,366700001.0
2006-08-10 07:04:00,115.067,115.073,115.058,115.058,244199999.0
2006-08-10 07:05:00,115.061,115.071,115.054,115.062,284599998.0
2006-08-10 07:06:00,115.051,115.051,115.024,115.024,133200002.0
2006-08-10 07:07:00,115.035,115.06,115.035,115.06,246399995.0
2006-08-10 07:08:00,115.05,115.062,115.045,115.05,162699997.0
2006-08-10 07:09:00,115.046,115.046,115.03,115.037,256099999.0
2006-08-10 07:10:00,115.035,115.046,115.035,115.045,348299999.0
2006-08-10 07:11:00,115.045,115.05,115.038,115.04,317599993.0
2006-08-10 07:12:00,115.039,115.044,115.035,115.042,323900000.0
2006-08-10 07:13:00,115.042,115.048,115.036,115.048,177600001.0
2006-08-10 07:14:00,115.048,115.048,115.043,115.045,232000001.0
2006-08-10 07:15:00,115.048,115.048,115.037,115.047,125500001.0
2006-08-10 07:16:00,115.039,115.046,115.035,115.035,115899998.0
2006-08-10 07:17:00,115.047,115.05,115.044,115.047,252599998.0
2006-08-10 07:18:00,115.053,115.059,115.05,115.05,151900001.0
2006-08-10 07:19:00,115.05,115.059,115.05,115.059,180800002.0
2006-08-10 07:20:00,115.061,115.067,115.061,115.065,170599999.0
2006-08-10 07:21:00,115.063,115.075,115.055,115.075,166699998.0
2006-08-10 07:22:00,115.073,115.085,115.067,115.085,161899997.0
2006-08-10 07:23:00,115.085,115.092,115.085,115.092,301599999.0
2006-08-10 07:24:00,115.092,115.098,115.086,115.086,392799994.0
2006-08-10 07:25:00,115.085,115.106,115.085,115.105,112300001.0
2006-08-10 07:26:00,115.1,115.109,115.096,115.105,248899997.0
2006-08-10 07:27:00,115.102,115.105,115.092,115.093,260299999.0
2006-08-10 07:28:00,115.104,115.111,115.099,115.102,203799995.0
2006-08-10 07:29:00,115.1,115.103,115.09,115.1,221000000.0
2006-08-10 07:30:00,115.095,115.1,115.093,115.093,221500003.0
2006-08-10 07:31:00,115.102,115.102,115.09,115.098,264200005.0
2006-08-10 07:32:00,115.095,115.104,115.092,115.102,256300001.0
2006-08-10 07:33:00,115.108,115.116,115.108,115.113,92299998.0
2006-08-10 07:34:00,115.115,115.137,115.115,115.137,135599999.0
2006-08-10 07:35:00,115.131,115.136,115.127,115.127,202000000.0
2006-08-10 07:36:00,115.129,115.131,115.123,115.131,209500000.0
2006-08-10 07:37:00,115.126,115.129,115.125,115.127,205299999.0
2006-08-10 07:38:00,115.117,115.117,115.108,115.115,142999996.0
2006-08-10 07:39:00,115.106,115.11,115.104,115.104,319100003.0
2006-08-10 07:40:00,115.098,115.107,115.09,115.091,291500003.0
2006-08-10 07:41:00,115.09,115.097,115.086,115.097,156800000.0
2006-08-10 07:42:00,115.098,115.098,115.083,115.083,360199996.0
2006-08-10 07:43:00,115.087,115.093,115.079,115.093,120400003.0
2006-08-10 07:44:00,115.091,115.095,115.081,115.095,200099995.0
2006-08-10 07:45:00,115.098,115.111,115.098,115.11,212000004.0
2006-08-10 07:46:00,115.115,115.123,115.111,115.111,240200005.0
2006-08-10 07:47:00,115.105,115.106,115.099,115.103,244199993.0
2006-08-10 07:48:00,115.11,115.126,115.11,115.117,318799993.0
2006-08-10 07:49:00,115.124,115.136,115.123,115.136,221100003.0
2006-08-10 07:50:00,115.139,115.152,115.139,115.14,242699996.0
2006-08-10 07:51:00,115.147,115.149,115.136,115.145,336800010.0
2006-08-10 07:52:00,115.143,115.155,115.143,115.15,200699998.0
2006-08-10 07:53:00,115.147,115.147,115.134,115.143,217400001.0
2006-08-10 07:54:00,115.148,115.164,115.148,115.158,241400001.0
2006-08-10 07:55:00,115.163,115.169,115.158,115.158,297500005.0
2006-08-10 07:56:00,115.159,115.17,115.155,115.165,311600003.0
2006-08-10 07:57:00,115.171,115.171,115.152,115.161,292000000.0
2006-08-10 07:58:00,115.155,115.162,115.149,115.162,64300000.0
2006-08-10 07:59:00,115.164,115.166,115.156,115.161,280099997.0
2006-08-10 08:00:00,115.154,115.159,115.15,115.15,190000003.0
2006-08-10 08:01:00,115.153,115.153,115.139,115.145,191700000.0
2006-08-10 08:02:00,115.15,115.15,115.143,115.145,172800002.0
2006-08-10 08:03:00,115.135,115.135,115.116,115.121,91800001.0
2006-08-10 08:04:00,115.123,115.129,115.115,115.116,221800003.0
2006-08-10 08:05:00,115.118,115.118,115.092,115.092,144000000.0
2006-08-10 08:06:00,115.097,115.11,115.097,115.097,306299998.0
2006-08-10 08:07:00,115.098,115.098,115.087,115.087,255999996.0
2006-08-10 08:08:00,115.087,115.087,115.067,115.067,206200004.0
2006-08-10 08:09:00,115.068,115.068,115.054,115.064,274900005.0
2006-08-10 08:10:00,115.059,115.064,115.048,115.048,199699997.0
2006-08-10 08:11:00,115.04,115.048,115.027,115.038,176899999.0
2006-08-10 08:12:00,115.037,115.044,115.024,115.03,320099998.0
2006-08-10 08:13:00,115.014,115.026,115.01,115.022,359300008.0
2006-08-10 08:14:00,115.018,115.024,115.001,115.001,181600000.0
2006-08-10 08:15:00,114.997,115.002,114.978,114.998,359099998.0
2006-08-10 08:16:00,114.985,115.009,114.985,115.009,223699996.0
2006-08-10 08:17:00,115.013,115.027,115.01,115.027,231000002.0
2006-08-10 08:18:00,115.033,115.033,115.005,115.014,358000001.0
2006-08-10 08:19:00,115.008,115.017,115.008,115.013,147099998.0
2006-08-10 08:20:00,115.012,115.024,115.0,115.0,128699999.0
2006-08-10 08:21:00,114.995,115.007,114.987,114.987,122800003.0
2006-08-10 08:22:00,114.986,114.998,114.986,114.998,108100002.0
2006-08-10 08:23:00,115.011,115.029,115.0,115.027,287699997.0
2006-08-10 08:24:00,115.038,115.044,115.031,115.036,303100005.0
2006-08-10 08:25:00,115.034,115.034,114.999,114.999,200100001.0
2006-08-10 08:26:00,114.997,115.004,114.988,114.988,173700000.0
2006-08-10 08:27:00,114.991,115.016,114.991,115.016,294000001.0
2006-08-10 08:28:00,115.014,115.023,115.013,115.019,164399995.0
2006-08-10 08:29:00,115.02,115.022,115.015,115.022,400700000.0
2006-08-10 08:30:00,115.031,115.037,115.031,115.037,62500001.0
2006-08-10 08:31:00,115.062,115.071,115.057,115.063,243599996.0
2006-08-10 08:32:00,115.07,115.08,115.059,115.078,313400006.0
2006-08-10 08:33:00,115.076,115.076,115.056,115.056,210399995.0
2006-08-10 08:34:00,115.066,115.072,115.063,115.063,405300004.0
2006-08-10 08:35:00,115.067,115.069,115.064,115.067,57400000.0
2006-08-10 08:36:00,115.06,115.067,115.059,115.064,351300008.0
2006-08-10 08:37:00,115.075,115.084,115.073,115.076,99100003.0
2006-08-10 08:38:00,115.084,115.1,115.084,115.093,171400005.0
2006-08-10 08:39:00,115.086,115.088,115.08,115.08,175000001.0
2006-08-10 08:40:00,115.082,115.097,115.077,115.097,314600000.0
2006-08-10 08:41:00,115.099,115.099,115.067,115.07,311300004.0
2006-08-10 08:42:00,115.073,115.08,115.066,115.078,277399998.0
2006-08-10 08:43:00,115.088,115.096,115.086,115.086,218100000.0
2006-08-10 08:44:00,115.075,115.075,115.05,115.05,115000000.0
2006-08-10 08:45:00,115.042,115.056,115.042,115.048,361700002.0
2006-08-10 08:46:00,115.035,115.035,115.024,115.031,121099999.0
2006-08-10 08:47:00,115.031,115.031,115.02,115.025,192000000.0
2006-08-10 08:48:00,115.018,115.045,115.018,115.045,108899997.0
2006-08-10 08:49:00,115.051,115.057,115.045,115.045,282100006.0
2006-08-10 08:50:00,115.044,115.063,115.044,115.059,209600001.0
2006-08-10 08:51:00,115.055,115.055,115.04,115.045,151900003.0
2006-08-10 08:52:00,115.05,115.053,115.045,115.047,151300001.0
2006-08-10 08:53:00,115.038,115.049,115.031,115.031,269199998.0
2006-08-10 08:54:00,115.033,115.042,115.028,115.04,363299999.0
2006-08-10 08:55:00,115.043,115.047,115.031,115.047,226500002.0
2006-08-10 08:56:00,115.042,115.048,115.036,115.037,216499997.0
2006-08-10 08:57:00,115.037,115.039,115.022,115.022,200800003.0
2006-08-10 08:58:00,115.018,115.03,115.018,115.03,192299999.0
2006-08-10 08:59:00,115.031,115.045,115.027,115.043,248500001.0
2006-08-10 09:00:00,115.048,115.048,115.016,115.016,317199997.0
2006-08-10 09:01:00,115.021,115.021,114.988,114.999,188600001.0
2006-08-10 09:02:00,114.993,114.993,114.95,114.95,109000002.0
2006-08-10 09:03:00,114.932,114.941,114.909,114.914,245599996.0
2006-08-10 09:04:00,114.931,114.949,114.931,114.936,270099999.0
2006-08-10 09:05:00,114.925,114.925,114.889,114.897,133100000.0
2006-08-10 09:06:00,114.899,114.909,114.889,114.899,143699999.0
2006-08-10 09:07:00,114.903,114.918,114.889,114.91,386200001.0
2006-08-10 09:08:00,114.926,114.956,114.926,114.956,373700006.0
2006-08-10 09:09:00,114.955,114.958,114.945,114.953,203299996.0
2006-08-10 09:10:00,114.933,114.933,114.878,114.878,356800000.0
2006-08-10 09:11:00,114.882,114.901,114.882,114.897,250799997.0
2006-08-10 09:12:00,114.885,114.892,114.874,114.892,316100001.0
2006-08-10 09:13:00,114.899,114.9,114.877,114.882,304400000.0
2006-08-10 09:14:00,114.873,114.884,114.865,114.882,233100000.0
2006-08-10 09:15:00,114.885,114.899,114.884,114.889,179100001.0
2006-08-10 09:16:00,114.867,114.867,114.854,114.854,162400003.0
2006-08-10 09:17:00,114.855,114.86,114.844,114.844,80299999.0
2006-08-10 09:18:00,114.833,114.834,114.814,114.834,332300007.0
2006-08-10 09:19:00,114.839,114.845,114.829,114.842,178300001.0
2006-08-10 09:20:00,114.843,114.852,114.838,114.848,266899997.0
2006-08-10 09:21:00,114.852,114.853,114.838,114.838,231899995.0
2006-08-10 09:22:00,114.85,114.869,114.85,114.869,95200000.0
2006-08-10 09:23:00,114.869,114.869,114.855,114.866,272000002.0
2006-08-10 09:24:00,114.874,114.889,114.874,114.883,256600001.0
2006-08-10 09:25:00,114.899,114.916,114.885,114.916,130600002.0
2006-08-10 09:26:00,114.928,114.935,114.918,114.93,185099999.0
2006-08-10 09:27:00,114.939,114.96,114.939,114.94,190699999.0
2006-08-10 09:28:00,114.945,114.957,114.945,114.95,174000003.0
2006-08-10 09:29:00,114.946,114.951,114.938,114.938,169100001.0
2006-08-10 09:30:00,114.921,114.923,114.898,114.9,199600003.0
2006-08-10 09:31:00,114.9,114.906,114.886,114.886,254400001.0
2006-08-10 09:32:00,114.895,114.905,114.895,114.895,192400006.0
2006-08-10 09:33:00,114.886,114.907,114.886,114.907,205599998.0
2006-08-10 09:34:00,114.908,114.912,114.908,114.912,97400000.0
2006-08-10 09:35:00,114.911,114.911,114.882,114.884,155899999.0
2006-08-10 09:36:00,114.878,114.88,114.867,114.875,175300000.0
2006-08-10 09:37:00,114.881,114.885,114.838,114.838,126700001.0
2006-08-10 09:38:00,114.826,114.853,114.811,114.853,338300005.0
2006-08-10 09:39:00,114.852,114.852,114.838,114.838,267800000.0
2006-08-10 09:40:00,114.845,114.889,114.845,114.885,211099998.0
2006-08-10 09:41:00,114.885,114.96,114.885,114.96,281100003.0
2006-08-10 09:42:00,114.949,114.949,114.915,114.915,28400000.0
2006-08-10 09:43:00,114.922,114.925,114.912,114.925,125599999.0
2006-08-10 09:44:00,114.927,114.927,114.917,114.92,239900000.0
2006-08-10 09:45:00,114.928,114.943,114.922,114.943,368100004.0
2006-08-10 09:46:00,114.946,114.946,114.913,114.913,182300004.0
2006-08-10 09:47:00,114.908,114.908,114.863,114.863,173000000.0
2006-08-10 09:48:00,114.849,114.866,114.849,114.855,275099998.0
2006-08-10 09:49:00,114.843,114.869,114.833,114.869,203899997.0
2006-08-10 09:50:00,114.875,114.908,114.87,114.908,246000003.0
2006-08-10 09:51:00,114.918,114.924,114.885,114.885,92499998.0
2006-08-10 09:52:00,114.872,114.895,114.861,114.895,357599999.0
2006-08-10 09:53:00,114.905,114.916,114.905,114.91,211600002.0
2006-08-10 09:54:00,114.916,114.939,114.916,114.929,134599999.0
2006-08-10 09:55:00,114.93,114.935,114.911,114.913,323799999.0
2006-08-10 09:56:00,114.91,114.94,114.91,114.94,192600004.0
2006-08-10 09:57:00,114.935,114.946,114.93,114.937,105500001.0
2006-08-10 09:58:00,114.932,114.945,114.93,114.93,252700007.0
2006-08-10 09:59:00,114.913,114.913,114.886,114.891,215199998.0
2006-08-10 10:00:00,114.887,114.899,114.875,114.875,375799998.0
2006-08-10 10:01:00,114.869,114.87,114.851,114.851,282499996.0
2006-08-10 10:02:00,114.853,114.855,114.832,114.847,268899997.0
2006-08-10 10:03:00,114.853,114.853,114.829,114.829,235599996.0
2006-08-10 10:04:00,114.812,114.822,114.796,114.815,290100001.0
2006-08-10 10:05:00,114.818,114.848,114.815,114.848,213900003.0
2006-08-10 10:06:00,114.854,114.857,114.842,114.842,182400002.0
2006-08-10 10:07:00,114.841,114.895,114.841,114.895,278500000.0
2006-08-10 10:08:00,114.898,114.926,114.898,114.926,185699999.0
2006-08-10 10:09:00,114.937,114.944,114.928,114.935,241600000.0
2006-08-10 10:10:00,114.936,114.945,114.924,114.924,399399998.0
2006-08-10 10:11:00,114.926,114.976,114.923,114.976,438199993.0
2006-08-10 10:12:00,114.968,114.983,114.959,114.97,214599998.0
2006-08-10 10:13:00,114.965,114.975,114.964,114.967,151100001.0
2006-08-10 10:14:00,114.959,114.96,114.935,114.935,349599997.0
2006-08-10 10:15:00,114.926,114.926,114.9,114.908,257699998.0
2006-08-10 10:16:00,114.911,114.952,114.899,114.952,263499998.0
2006-08-10 10:17:00,114.95,114.95,114.928,114.945,299299999.0
2006-08-10 10:18:00,114.948,114.956,114.932,114.953,310600002.0
2006-08-10 10:19:00,114.958,114.999,114.958,114.992,194499997.0
2006-08-10 10:20:00,115.004,115.005,114.982,114.982,254499999.0
2006-08-10 10:21:00,114.979,115.028,114.979,115.028,218600000.0
2006-08-10 10:22:00,115.05,115.05,115.017,115.017,174200004.0
2006-08-10 10:23:00,115.011,115.02,115.009,115.02,106600000.0
2006-08-10 10:24:00,115.011,115.011,114.981,114.983,215400002.0
2006-08-10 10:25:00,114.982,114.982,114.971,114.976,298100001.0
2006-08-10 10:26:00,114.965,114.965,114.948,114.96,193400001.0
2006-08-10 10:27:00,114.934,114.934,114.929,114.929,4900000.0
2006-08-10 10:28:00,114.903,114.903,114.865,114.865,107500001.0
2006-08-10 10:29:00,114.863,114.883,114.863,114.883,265599997.0
2006-08-10 10:30:00,114.892,114.892,114.877,114.881,297900002.0
2006-08-10 10:31:00,114.897,114.914,114.897,114.911,199300001.0
2006-08-10 10:32:00,114.904,114.914,114.896,114.904,252300005.0
2006-08-10 10:33:00,114.897,114.9,114.892,114.896,310500003.0
2006-08-10 10:34:00,114.902,114.91,114.893,114.893,275999999.0
2006-08-10 10:35:00,114.888,114.898,114.883,114.898,142899996.0
2006-08-10 10:36:00,114.895,114.895,114.883,114.883,164200002.0
2006-08-10 10:37:00,114.891,114.891,114.882,114.883,177599999.0
2006-08-10 10:38:00,114.892,114.913,114.892,114.913,215799996.0
2006-08-10 10:39:00,114.919,114.924,114.915,114.923,238199997.0
2006-08-10 10:40:00,114.91,114.91,114.899,114.899,157000001.0
2006-08-10 10:41:00,114.905,114.906,114.902,114.902,153200004.0
2006-08-10 10:42:00,114.905,114.905,114.89,114.897,253299997.0
2006-08-10 10:43:00,114.894,114.901,114.893,114.895,209999997.0
2006-08-10 10:44:00,114.895,114.903,114.89,114.89,448400007.0
2006-08-10 10:45:00,114.89,114.891,114.88,114.891,239600000.0
2006-08-10 10:46:00,114.892,114.892,114.883,114.883,137500002.0
2006-08-10 10:47:00,114.892,114.892,114.859,114.859,198299997.0
2006-08-10 10:48:00,114.857,114.861,114.85,114.855,279899992.0
2006-08-10 10:49:00,114.854,114.857,114.848,114.852,226399999.0
2006-08-10 10:50:00,114.845,114.845,114.829,114.836,206699998.0
2006-08-10 10:51:00,114.838,114.842,114.834,114.84,420299994.0
2006-08-10 10:52:00,114.835,114.835,114.807,114.807,244400004.0
2006-08-10 10:53:00,114.805,114.815,114.805,114.815,92100000.0
2006-08-10 10:54:00,114.81,114.811,114.79,114.79,184199997.0
2006-08-10 10:55:00,114.789,114.8,114.781,114.781,279300000.0
2006-08-10 10:56:00,114.781,114.795,114.781,114.793,190400003.0
2006-08-10 10:57:00,114.793,114.813,114.793,114.811,173199995.0
2006-08-10 10:58:00,114.822,114.822,114.817,114.82,236000005.0
2006-08-10 10:59:00,114.829,114.832,114.822,114.822,204900002.0
2006-08-10 11:00:00,114.83,114.838,114.828,114.83,343399999.0
2006-08-10 11:01:00,114.831,114.836,114.82,114.82,226300002.0
2006-08-10 11:02:00,114.818,114.822,114.814,114.814,257099998.0
2006-08-10 11:03:00,114.81,114.81,114.81,114.81,141400002.0
2006-08-10 11:04:00,114.812,114.817,114.806,114.81,236399996.0
2006-08-10 11:05:00,114.811,114.821,114.811,114.819,99500002.0
2006-08-10 11:06:00,114.826,114.83,114.817,114.82,260400006.0
2006-08-10 11:07:00,114.811,114.823,114.811,114.819,118000001.0
2006-08-10 11:08:00,114.818,114.824,114.814,114.824,238900003.0
2006-08-10 11:09:00,114.821,114.821,114.808,114.815,254800001.0
2006-08-10 11:10:00,114.818,114.823,114.809,114.823,274000000.0
2006-08-10 11:11:00,114.824,114.824,114.813,114.817,83500002.0
2006-08-10 11:12:00,114.818,114.829,114.813,114.818,241899999.0
2006-08-10 11:13:00,114.813,114.822,114.813,114.82,126600002.0
2006-08-10 11:14:00,114.821,114.824,114.807,114.819,264300003.0
2006-08-10 11:15:00,114.815,114.828,114.815,114.828,182000003.0
2006-08-10 11:16:00,114.822,114.833,114.817,114.82,303500000.0
2006-08-10 11:17:00,114.825,114.827,114.818,114.827,224400003.0
2006-08-10 11:18:00,114.823,114.823,114.797,114.806,211300001.0
2006-08-10 11:19:00,114.799,114.818,114.798,114.817,160100000.0
2006-08-10 11:20:00,114.826,114.826,114.808,114.808,245300006.0
2006-08-10 11:21:00,114.801,114.804,114.787,114.787,68400000.0
2006-08-10 11:22:00,114.792,114.792,114.716,114.726,203800002.0
2006-08-10 11:23:00,114.734,114.741,114.734,114.74,196099995.0
2006-08-10 11:24:00,114.754,114.79,114.754,114.78,166700003.0
2006-08-10 11:25:00,114.779,114.791,114.773,114.791,243999998.0
2006-08-10 11:26:00,114.807,114.807,114.787,114.793,238699999.0
2006-08-10 11:27:00,114.809,114.865,114.809,114.865,123300003.0
2006-08-10 11:28:00,114.868,114.873,114.852,114.861,104900001.0
2006-08-10 11:29:00,114.864,114.889,114.864,114.887,227500001.0
2006-08-10 11:30:00,114.895,114.901,114.882,114.882,187500000.0
2006-08-10 11:31:00,114.873,114.873,114.855,114.86,127299999.0
2006-08-10 11:32:00,114.872,114.906,114.872,114.9,203500002.0
2006-08-10 11:33:00,114.903,114.912,114.889,114.912,95800001.0
2006-08-10 11:34:00,114.934,114.969,114.934,114.969,212199999.0
2006-08-10 11:35:00,114.958,114.958,114.926,114.928,107700000.0
2006-08-10 11:36:00,114.93,114.934,114.916,114.916,239900001.0
2006-08-10 11:37:00,114.912,114.912,114.894,114.894,117700000.0
2006-08-10 11:38:00,114.894,114.895,114.879,114.886,200800000.0
2006-08-10 11:39:00,114.89,114.89,114.863,114.88,203800000.0
2006-08-10 11:40:00,114.885,114.921,114.885,114.921,155900002.0
2006-08-10 11:41:00,114.921,114.937,114.921,114.937,271800005.0
2006-08-10 11:42:00,114.943,114.943,114.903,114.909,212000000.0
2006-08-10 11:43:00,114.917,114.919,114.902,114.902,303200001.0
2006-08-10 11:44:00,114.907,114.907,114.895,114.895,113900000.0
2006-08-10 11:45:00,114.895,114.919,114.889,114.919,290699999.0
2006-08-10 11:46:00,114.92,114.922,114.901,114.901,185400001.0
2006-08-10 11:47:00,114.89,114.897,114.881,114.883,342399996.0
2006-08-10 11:48:00,114.881,114.881,114.867,114.876,112200002.0
2006-08-10 11:49:00,114.882,114.886,114.873,114.881,163200000.0
2006-08-10 11:50:00,114.877,114.88,114.868,114.877,203599998.0
2006-08-10 11:51:00,114.867,114.889,114.867,114.889,226000001.0
2006-08-10 11:52:00,114.899,114.899,114.89,114.892,269700006.0
2006-08-10 11:53:00,114.885,114.894,114.885,114.892,204399997.0
2006-08-10 11:54:00,114.894,114.9,114.886,114.9,317399998.0
2006-08-10 11:55:00,114.899,114.907,114.897,114.907,245300000.0
2006-08-10 11:56:00,114.909,114.909,114.841,114.841,270299997.0
2006-08-10 11:57:00,114.832,114.866,114.832,114.866,196000000.0
2006-08-10 11:58:00,114.872,114.899,114.869,114.899,77800000.0
2006-08-10 11:59:00,114.901,114.918,114.901,114.906,217299999.0
2006-08-10 12:00:00,114.903,114.909,114.9,114.908,185699997.0
2006-08-10 12:01:00,114.918,114.92,114.91,114.91,303199999.0
2006-08-10 12:02:00,114.918,114.929,114.918,114.92,150000004.0
2006-08-10 12:03:00,114.925,114.925,114.914,114.914,232399998.0
2006-08-10 12:04:00,114.918,114.932,114.918,114.919,222899998.0
2006-08-10 12:05:00,114.921,114.927,114.9,114.91,181899999.0
2006-08-10 12:06:00,114.903,114.918,114.903,114.906,274900002.0
2006-08-10 12:07:00,114.912,114.914,114.904,114.912,284000004.0
2006-08-10 12:08:00,114.901,114.908,114.9,114.9,150599997.0
2006-08-10 12:09:00,114.896,114.901,114.884,114.893,361199998.0
2006-08-10 12:10:00,114.895,114.898,114.888,114.898,237800000.0
2006-08-10 12:11:00,114.91,114.931,114.91,114.928,239299998.0
2006-08-10 12:12:00,114.95,114.969,114.939,114.969,155899997.0
2006-08-10 12:13:00,114.981,114.981,114.974,114.979,178799999.0
2006-08-10 12:14:00,114.978,114.981,114.965,114.965,286400001.0
2006-08-10 12:15:00,114.975,115.0,114.975,114.997,84400000.0
2006-08-10 12:16:00,114.991,115.002,114.985,114.985,309899990.0
2006-08-10 12:17:00,114.98,114.986,114.979,114.985,243999995.0
2006-08-10 12:18:00,114.987,114.987,114.96,114.96,261299999.0
2006-08-10 12:19:00,114.955,114.962,114.953,114.957,289199993.0
2006-08-10 12:20:00,114.952,114.957,114.949,114.957,182900000.0
2006-08-10 12:21:00,114.96,114.96,114.952,114.955,245200000.0
2006-08-10 12:22:00,114.953,114.955,114.95,114.955,159500002.0
2006-08-10 12:23:00,114.952,114.961,114.952,114.955,179099999.0
2006-08-10 12:24:00,114.955,114.963,114.955,114.957,162700005.0
2006-08-10 12:25:00,114.948,114.955,114.947,114.955,125100002.0
2006-08-10 12:26:00,114.951,114.951,114.938,114.945,264000006.0
2006-08-10 12:27:00,114.947,114.951,114.943,114.948,154799998.0
2006-08-10 12:28:00,114.947,114.955,114.947,114.952,161700004.0
2006-08-10 12:29:00,114.952,114.952,114.936,114.936,124500001.0
2006-08-10 12:30:00,114.933,114.933,114.916,114.916,278699998.0
2006-08-10 12:31:00,114.913,114.921,114.907,114.919,262299997.0
2006-08-10 12:32:00,114.917,114.917,114.9,114.9,79399998.0
2006-08-10 12:33:00,114.912,114.913,114.897,114.9,156700005.0
2006-08-10 12:34:00,114.898,114.908,114.898,114.902,261899997.0
2006-08-10 12:35:00,114.904,114.904,114.893,114.897,271600000.0
2006-08-10 12:36:00,114.891,114.892,114.879,114.89,302399996.0
2006-08-10 12:37:00,114.89,114.895,114.885,114.89,230199994.0
2006-08-10 12:38:00,114.888,114.892,114.884,114.888,82200002.0
2006-08-10 12:39:00,114.892,114.892,114.872,114.872,254499994.0
2006-08-10 12:40:00,114.875,114.875,114.872,114.872,47200000.0
2006-08-10 12:41:00,114.871,114.879,114.869,114.87,165900004.0
2006-08-10 12:42:00,114.88,114.881,114.868,114.877,178900000.0
2006-08-10 12:43:00,114.873,114.873,114.863,114.869,157000005.0
2006-08-10 12:44:00,114.876,114.884,114.869,114.869,300399997.0
2006-08-10 12:45:00,114.88,114.88,114.87,114.875,457500001.0
2006-08-10 12:46:00,114.873,114.873,114.859,114.868,485999994.0
2006-08-10 12:47:00,114.873,114.873,114.861,114.868,480499999.0
2006-08-10 12:48:00,114.87,114.877,114.87,114.875,266799998.0
2006-08-10 12:49:00,114.871,114.871,114.86,114.86,324600002.0
2006-08-10 12:50:00,114.853,114.869,114.853,114.867,140200000.0
2006-08-10 12:51:00,114.873,114.873,114.861,114.862,177399998.0
2006-08-10 12:52:00,114.868,114.875,114.867,114.872,370699994.0
2006-08-10 12:53:00,114.865,114.874,114.864,114.874,102399998.0
2006-08-10 12:54:00,114.864,114.872,114.858,114.872,154000001.0
2006-08-10 12:55:00,114.882,114.886,114.874,114.885,151500002.0
2006-08-10 12:56:00,114.887,114.893,114.887,114.893,143699999.0
2006-08-10 12:57:00,114.888,114.888,114.875,114.875,209300001.0
2006-08-10 12:58:00,114.875,114.886,114.86,114.862,290100001.0
2006-08-10 12:59:00,114.865,114.869,114.857,114.866,522499999.0
2006-08-10 13:00:00,114.858,114.858,114.834,114.842,210899998.0
2006-08-10 13:01:00,114.837,114.848,114.837,114.844,254500006.0
2006-08-10 13:02:00,114.85,114.85,114.845,114.845,44700000.0
2006-08-10 13:03:00,114.845,114.85,114.845,114.85,170900002.0
2006-08-10 13:04:00,114.84,114.844,114.837,114.84,314499999.0
2006-08-10 13:05:00,114.836,114.838,114.81,114.81,310700001.0
2006-08-10 13:06:00,114.79,114.79,114.765,114.765,71900000.0
2006-08-10 13:07:00,114.752,114.766,114.748,114.76,351699995.0
2006-08-10 13:08:00,114.771,114.773,114.761,114.773,335900002.0
2006-08-10 13:09:00,114.768,114.784,114.762,114.779,355100000.0
2006-08-10 13:10:00,114.797,114.803,114.797,114.802,248400004.0
2006-08-10 13:11:00,114.786,114.8,114.768,114.8,290499994.0
2006-08-10 13:12:00,114.809,114.828,114.809,114.822,321499997.0
2006-08-10 13:13:00,114.825,114.825,114.808,114.808,237500001.0
2006-08-10 13:14:00,114.812,114.826,114.812,114.82,227000005.0
2006-08-10 13:15:00,114.821,114.826,114.784,114.793,223900001.0
2006-08-10 13:16:00,114.788,114.795,114.786,114.793,75600000.0
2006-08-10 13:17:00,114.795,114.797,114.79,114.79,266100002.0
2006-08-10 13:18:00,114.802,114.814,114.798,114.798,153199999.0
2006-08-10 13:19:00,114.798,114.807,114.795,114.795,137999998.0
2006-08-10 13:20:00,114.796,114.806,114.796,114.797,215600005.0
2006-08-10 13:21:00,114.8,114.802,114.793,114.802,223800006.0
2006-08-10 13:22:00,114.795,114.801,114.77,114.77,367099996.0
2006-08-10 13:23:00,114.765,114.783,114.765,114.783,312500001.0
2006-08-10 13:24:00,114.784,114.784,114.774,114.775,232599998.0
2006-08-10 13:25:00,114.777,114.784,114.775,114.784,218700004.0
2006-08-10 13:26:00,114.781,114.788,114.781,114.782,137000001.0
2006-08-10 13:27:00,114.781,114.787,114.78,114.78,255100000.0
2006-08-10 13:28:00,114.788,114.806,114.788,114.806,122099997.0
2006-08-10 13:29:00,114.81,114.814,114.806,114.807,252399998.0
2006-08-10 13:30:00,114.807,114.814,114.807,114.812,251700002.0
2006-08-10 13:31:00,114.805,114.805,114.777,114.778,102399998.0
2006-08-10 13:32:00,114.779,114.787,114.775,114.775,319299998.0
2006-08-10 13:33:00,114.778,114.778,114.76,114.768,315799995.0
2006-08-10 13:34:00,114.765,114.776,114.765,114.771,325000001.0
2006-08-10 13:35:00,114.763,114.763,114.741,114.744,191800000.0
2006-08-10 13:36:00,114.749,114.763,114.749,114.753,222800000.0
2006-08-10 13:37:00,114.746,114.749,114.73,114.742,349199994.0
2006-08-10 13:38:00,114.743,114.756,114.743,114.744,244499998.0
2006-08-10 13:39:00,114.745,114.745,114.734,114.744,63100000.0
2006-08-10 13:40:00,114.756,114.763,114.746,114.763,211299999.0
2006-08-10 13:41:00,114.763,114.772,114.754,114.763,254299997.0
2006-08-10 13:42:00,114.776,114.788,114.776,114.779,176400001.0
2006-08-10 13:43:00,114.776,114.777,114.766,114.775,208200000.0
2006-08-10 13:44:00,114.767,114.767,114.728,114.728,214899998.0
2006-08-10 13:45:00,114.723,114.736,114.721,114.736,159999998.0
2006-08-10 13:46:00,114.736,114.738,114.702,114.702,289999995.0
2006-08-10 13:47:00,114.707,114.707,114.675,114.699,210000000.0
2006-08-10 13:48:00,114.709,114.717,114.701,114.701,245600000.0
2006-08-10 13:49:00,114.688,114.723,114.688,114.72,213499998.0
2006-08-10 13:50:00,114.725,114.728,114.718,114.718,332500004.0
2006-08-10 13:51:00,114.721,114.734,114.721,114.734,376500001.0
2006-08-10 13:52:00,114.735,114.742,114.731,114.733,160799998.0
2006-08-10 13:53:00,114.729,114.737,114.726,114.735,278300000.0
2006-08-10 13:54:00,114.73,114.739,114.73,114.737,298900007.0
2006-08-10 13:55:00,114.733,114.733,114.725,114.733,186699998.0
2006-08-10 13:56:00,114.731,114.732,114.723,114.727,396799998.0
2006-08-10 13:57:00,114.726,114.728,114.72,114.72,193000000.0
2006-08-10 13:58:00,114.718,114.719,114.709,114.709,229600004.0
2006-08-10 13:59:00,114.71,114.725,114.71,114.715,232900003.0
2006-08-10 14:00:00,114.719,114.723,114.715,114.717,238299999.0
2006-08-10 14:01:00,114.713,114.723,114.699,114.699,53200000.0
2006-08-10 14:02:00,114.696,114.696,114.683,114.688,210099997.0
2006-08-10 14:03:00,114.692,114.706,114.692,114.698,162400005.0
2006-08-10 14:04:00,114.701,114.716,114.697,114.712,320400001.0
2006-08-10 14:05:00,114.715,114.718,114.681,114.681,120900003.0
2006-08-10 14:06:00,114.687,114.693,114.673,114.689,146200003.0
2006-08-10 14:07:00,114.698,114.705,114.692,114.692,195800004.0
2006-08-10 14:08:00,114.697,114.715,114.697,114.715,233499998.0
2006-08-10 14:09:00,114.712,114.715,114.705,114.705,144899997.0
2006-08-10 14:10:00,114.717,114.72,114.706,114.717,170800002.0
2006-08-10 14:11:00,114.718,114.733,114.718,114.733,199499998.0
2006-08-10 14:12:00,114.737,114.756,114.737,114.75,50800000.0
2006-08-10 14:13:00,114.754,114.766,114.751,114.751,128099999.0
2006-08-10 14:14:00,114.763,114.782,114.749,114.781,172300003.0
2006-08-10 14:15:00,114.795,114.804,114.778,114.778,395300002.0
2006-08-10 14:16:00,114.77,114.782,114.77,114.779,264099999.0
2006-08-10 14:17:00,114.774,114.777,114.77,114.772,235999996.0
2006-08-10 14:18:00,114.768,114.784,114.768,114.775,225699997.0
2006-08-10 14:19:00,114.774,114.779,114.769,114.779,265099999.0
2006-08-10 14:20:00,114.775,114.78,114.768,114.77,292899998.0
2006-08-10 14:21:00,114.775,114.775,114.768,114.774,269499997.0
2006-08-10 14:22:00,114.783,114.783,114.77,114.77,157100004.0
2006-08-10 14:23:00,114.786,114.816,114.786,114.816,375600002.0
2006-08-10 14:24:00,114.831,114.831,114.801,114.801,342800002.0
2006-08-10 14:25:00,114.808,114.821,114.8,114.8,249499996.0
2006-08-10 14:26:00,114.799,114.82,114.799,114.815,89300000.0
2006-08-10 14:27:00,114.817,114.836,114.816,114.831,227300001.0
2006-08-10 14:28:00,114.838,114.851,114.828,114.828,416299999.0
2006-08-10 14:29:00,114.832,114.832,114.436,114.436,195300003.0
2006-08-10 14:30:00,114.366,114.766,114.366,114.75,247900000.0
2006-08-10 14:31:00,114.752,114.899,114.752,114.899,176299998.0
2006-08-10 14:32:00,114.885,114.885,114.811,114.815,135700001.0
2006-08-10 14:33:00,114.844,114.872,114.834,114.846,164199997.0
2006-08-10 14:34:00,114.86,114.863,114.807,114.807,324400005.0
2006-08-10 14:35:00,114.801,114.865,114.801,114.865,359899994.0
2006-08-10 14:36:00,114.868,114.878,114.86,114.863,330100003.0
2006-08-10 14:37:00,114.854,114.88,114.854,114.878,282200004.0
2006-08-10 14:38:00,114.865,114.902,114.862,114.902,266499998.0
2006-08-10 14:39:00,114.893,114.917,114.889,114.9,362200002.0
2006-08-10 14:40:00,114.893,114.903,114.893,114.903,235099998.0
2006-08-10 14:41:00,114.915,114.926,114.915,114.926,174399996.0
2006-08-10 14:42:00,114.921,114.928,114.907,114.918,194800003.0
2006-08-10 14:43:00,114.914,114.914,114.886,114.888,276400000.0
2006-08-10 14:44:00,114.883,114.883,114.861,114.871,226300001.0
2006-08-10 14:45:00,114.88,114.905,114.88,114.905,300799994.0
2006-08-10 14:46:00,114.906,114.906,114.898,114.898,215399994.0
2006-08-10 14:47:00,114.892,114.903,114.892,114.893,146600003.0
2006-08-10 14:48:00,114.902,114.909,114.902,114.905,166000000.0
2006-08-10 14:49:00,114.893,114.893,114.877,114.885,127899999.0
2006-08-10 14:50:00,114.88,114.903,114.88,114.891,259200006.0
2006-08-10 14:51:00,114.889,114.896,114.887,114.887,327899998.0
2006-08-10 14:52:00,114.892,114.892,114.86,114.866,194400000.0
2006-08-10 14:53:00,114.866,114.875,114.845,114.845,171400001.0
2006-08-10 14:54:00,114.84,114.842,114.831,114.831,416000003.0
2006-08-10 14:55:00,114.84,114.84,114.83,114.835,149499999.0
2006-08-10 14:56:00,114.844,114.85,114.844,114.848,150199996.0
2006-08-10 14:57:00,114.857,114.858,114.843,114.854,304199998.0
2006-08-10 14:58:00,114.846,114.846,114.822,114.822,190699998.0
2006-08-10 14:59:00,114.829,114.834,114.827,114.827,231399996.0
2006-08-10 15:00:00,114.828,114.831,114.816,114.816,64299998.0
2006-08-10 15:01:00,114.821,114.822,114.809,114.813,107500000.0
2006-08-10 15:02:00,114.811,114.811,114.789,114.789,187299999.0
2006-08-10 15:03:00,114.795,114.802,114.793,114.793,148600001.0
2006-08-10 15:04:00,114.793,114.8,114.792,114.795,200499996.0
2006-08-10 15:05:00,114.802,114.812,114.8,114.803,93700000.0
2006-08-10 15:06:00,114.795,114.805,114.794,114.8,295999999.0
2006-08-10 15:07:00,114.798,114.832,114.798,114.832,223699999.0
2006-08-10 15:08:00,114.837,114.842,114.833,114.836,248700002.0
2006-08-10 15:09:00,114.83,114.83,114.819,114.824,146800001.0
2006-08-10 15:10:00,114.822,114.828,114.818,114.828,120099998.0
2006-08-10 15:11:00,114.825,114.828,114.811,114.815,296200000.0
2006-08-10 15:12:00,114.827,114.838,114.827,114.833,174199999.0
2006-08-10 15:13:00,114.841,114.843,114.829,114.829,240099996.0
2006-08-10 15:14:00,114.828,114.835,114.828,114.835,221400008.0
2006-08-10 15:15:00,114.831,114.834,114.822,114.822,297800000.0
2006-08-10 15:16:00,114.827,114.832,114.821,114.826,349299998.0
2006-08-10 15:17:00,114.831,114.839,114.831,114.839,164699998.0
2006-08-10 15:18:00,114.845,114.85,114.838,114.85,202000000.0
2006-08-10 15:19:00,114.854,114.854,114.845,114.849,298300000.0
2006-08-10 15:20:00,114.858,114.871,114.855,114.865,279699994.0
2006-08-10 15:21:00,114.866,114.876,114.846,114.846,405899999.0
2006-08-10 15:22:00,114.843,114.857,114.843,114.854,348800002.0
2006-08-10 15:23:00,114.855,114.86,114.85,114.852,255399999.0
2006-08-10 15:24:00,114.857,114.87,114.857,114.86,295599998.0
2006-08-10 15:25:00,114.869,114.877,114.861,114.877,180799999.0
2006-08-10 15:26:00,114.884,114.916,114.884,114.916,218000006.0
2006-08-10 15:27:00,114.913,114.914,114.897,114.905,261100006.0
2006-08-10 15:28:00,114.897,114.901,114.89,114.896,243299999.0
2006-08-10 15:29:00,114.89,114.908,114.89,114.899,228100002.0
2006-08-10 15:30:00,114.907,114.907,114.896,114.899,169000000.0
2006-08-10 15:31:00,114.904,114.915,114.895,114.915,183999998.0
2006-08-10 15:32:00,114.913,114.926,114.913,114.913,298099995.0
2006-08-10 15:33:00,114.908,114.923,114.906,114.922,100799999.0
2006-08-10 15:34:00,114.929,114.958,114.928,114.958,239999998.0
2006-08-10 15:35:00,114.962,114.962,114.953,114.96,174899999.0
2006-08-10 15:36:00,114.973,114.991,114.973,114.988,220599997.0
2006-08-10 15:37:00,114.984,115.0,114.979,114.998,166599999.0
2006-08-10 15:38:00,115.016,115.042,115.016,115.042,234700002.0
2006-08-10 15:39:00,115.029,115.039,115.022,115.024,269300003.0
2006-08-10 15:40:00,115.024,115.026,115.016,115.024,264500004.0
2006-08-10 15:41:00,115.026,115.026,114.988,114.988,355800000.0
2006-08-10 15:42:00,114.984,114.997,114.982,114.993,295400003.0
2006-08-10 15:43:00,114.993,115.0,114.983,114.985,258200002.0
2006-08-10 15:44:00,114.978,114.996,114.978,114.996,187099994.0
2006-08-10 15:45:00,115.004,115.004,114.985,114.99,306000002.0
2006-08-10 15:46:00,114.995,115.001,114.975,114.985,365500003.0
2006-08-10 15:47:00,114.987,115.0,114.986,114.988,281600000.0
2006-08-10 15:48:00,114.995,115.004,114.99,114.995,260800000.0
2006-08-10 15:49:00,115.001,115.015,115.001,115.015,182999998.0
2006-08-10 15:50:00,115.024,115.053,115.022,115.027,206199999.0
2006-08-10 15:51:00,115.026,115.027,115.015,115.016,107300000.0
2006-08-10 15:52:00,115.012,115.015,115.003,115.004,88000002.0
2006-08-10 15:53:00,115.0,115.0,114.989,114.991,202899999.0
2006-08-10 15:54:00,115.001,115.001,114.996,114.996,53900001.0
2006-08-10 15:55:00,115.001,115.001,114.987,114.99,138900000.0
2006-08-10 15:56:00,114.987,115.0,114.986,115.0,286999998.0
2006-08-10 15:57:00,114.984,115.008,114.984,115.004,133800001.0
2006-08-10 15:58:00,115.002,115.011,114.99,114.99,243299997.0
2006-08-10 15:59:00,114.981,115.0,114.981,115.0,126999998.0
2006-08-10 16:00:00,115.003,115.029,114.995,115.011,178400003.0
2006-08-10 16:01:00,114.997,114.997,114.973,114.973,75599998.0
2006-08-10 16:02:00,114.965,114.992,114.965,114.988,235900000.0
2006-08-10 16:03:00,114.994,114.994,114.974,114.98,238399998.0
2006-08-10 16:04:00,114.972,114.992,114.972,114.977,212100006.0
2006-08-10 16:05:00,114.979,114.994,114.979,114.988,226799998.0
2006-08-10 16:06:00,114.999,115.009,114.981,114.985,250199997.0
2006-08-10 16:07:00,114.996,114.996,114.958,114.979,232000000.0
2006-08-10 16:08:00,114.973,115.004,114.963,115.004,93600002.0
2006-08-10 16:09:00,115.025,115.027,115.013,115.013,223100000.0
2006-08-10 16:10:00,115.007,115.007,114.992,114.996,270500001.0
2006-08-10 16:11:00,115.027,115.053,115.027,115.036,153400001.0
2006-08-10 16:12:00,115.032,115.034,115.025,115.032,176900001.0
2006-08-10 16:13:00,115.028,115.034,115.017,115.03,330399991.0
2006-08-10 16:14:00,115.044,115.065,115.044,115.052,197100004.0
2006-08-10 16:15:00,115.053,115.098,115.053,115.098,231900005.0
2006-08-10 16:16:00,115.114,115.157,115.114,115.137,279200001.0
2006-08-10 16:17:00,115.143,115.153,115.116,115.144,138599999.0
2006-08-10 16:18:00,115.165,115.17,115.127,115.127,114599999.0
2006-08-10 16:19:00,115.11,115.136,115.11,115.136,203700004.0
2006-08-10 16:20:00,115.157,115.165,115.151,115.153,337499997.0
2006-08-10 16:21:00,115.156,115.166,115.138,115.166,282899999.0
2006-08-10 16:22:00,115.171,115.232,115.152,115.232,215300000.0
2006-08-10 16:23:00,115.235,115.243,115.228,115.233,186299999.0
2006-08-10 16:24:00,115.246,115.295,115.238,115.295,319900002.0
2006-08-10 16:25:00,115.317,115.317,115.276,115.28,215499997.0
2006-08-10 16:26:00,115.28,115.314,115.28,115.314,321200004.0
2006-08-10 16:27:00,115.3,115.3,115.285,115.287,227400001.0
2006-08-10 16:28:00,115.283,115.285,115.268,115.268,345500000.0
2006-08-10 16:29:00,115.259,115.259,115.231,115.235,261200001.0
2006-08-10 16:30:00,115.238,115.24,115.214,115.214,341800001.0
2006-08-10 16:31:00,115.217,115.24,115.217,115.235,159000001.0
2006-08-10 16:32:00,115.227,115.239,115.22,115.237,131499998.0
2006-08-10 16:33:00,115.248,115.294,115.248,115.294,172999993.0
2006-08-10 16:34:00,115.297,115.3,115.286,115.293,208299998.0
2006-08-10 16:35:00,115.305,115.318,115.305,115.318,270500002.0
2006-08-10 16:36:00,115.323,115.355,115.316,115.353,324999999.0
2006-08-10 16:37:00,115.366,115.405,115.366,115.396,286800006.0
2006-08-10 16:38:00,115.393,115.393,115.379,115.384,233900000.0
2006-08-10 16:39:00,115.387,115.392,115.359,115.359,265800001.0
2006-08-10 16:40:00,115.359,115.373,115.359,115.373,195799998.0
2006-08-10 16:41:00,115.382,115.394,115.376,115.379,268099997.0
2006-08-10 16:42:00,115.368,115.385,115.368,115.385,224599995.0
2006-08-10 16:43:00,115.377,115.378,115.371,115.372,248999999.0
2006-08-10 16:44:00,115.365,115.392,115.357,115.392,250599998.0
2006-08-10 16:45:00,115.417,115.44,115.404,115.44,370899991.0
2006-08-10 16:46:00,115.442,115.51,115.442,115.51,341700000.0
2006-08-10 16:47:00,115.513,115.521,115.479,115.479,200499999.0
2006-08-10 16:48:00,115.473,115.482,115.471,115.475,175399995.0
2006-08-10 16:49:00,115.489,115.516,115.489,115.506,170499998.0
2006-08-10 16:50:00,115.511,115.517,115.497,115.497,176700006.0
2006-08-10 16:51:00,115.495,115.495,115.464,115.479,243000002.0
2006-08-10 16:52:00,115.465,115.477,115.457,115.463,242699997.0
2006-08-10 16:53:00,115.444,115.444,115.428,115.428,180399997.0
2006-08-10 16:54:00,115.431,115.431,115.414,115.426,228700001.0
2006-08-10 16:55:00,115.42,115.441,115.42,115.441,160900000.0
2006-08-10 16:56:00,115.453,115.464,115.446,115.458,229000002.0
2006-08-10 16:57:00,115.474,115.479,115.473,115.479,127500000.0
2006-08-10 16:58:00,115.479,115.48,115.467,115.468,253099994.0
2006-08-10 16:59:00,115.473,115.473,115.416,115.42,485999991.0
2006-08-10 17:00:00,115.414,115.429,115.382,115.429,327800006.0
2006-08-10 17:01:00,115.432,115.447,115.431,115.44,247099991.0
2006-08-10 17:02:00,115.448,115.448,115.432,115.438,226199999.0
2006-08-10 17:03:00,115.44,115.46,115.44,115.452,244299997.0
2006-08-10 17:04:00,115.46,115.463,115.449,115.456,223200005.0
2006-08-10 17:05:00,115.457,115.479,115.457,115.478,139900000.0
2006-08-10 17:06:00,115.499,115.509,115.483,115.509,221900003.0
2006-08-10 17:07:00,115.507,115.507,115.486,115.5,235099998.0
2006-08-10 17:08:00,115.497,115.517,115.497,115.51,231300005.0
2006-08-10 17:09:00,115.503,115.503,115.488,115.488,205999998.0
2006-08-10 17:10:00,115.485,115.501,115.473,115.501,335299999.0
2006-08-10 17:11:00,115.51,115.512,115.501,115.503,206999998.0
2006-08-10 17:12:00,115.498,115.513,115.498,115.513,321900003.0
2006-08-10 17:13:00,115.517,115.517,115.49,115.495,333500000.0
2006-08-10 17:14:00,115.5,115.522,115.5,115.513,212300000.0
2006-08-10 17:15:00,115.512,115.532,115.512,115.532,146300002.0
2006-08-10 17:16:00,115.527,115.552,115.527,115.552,114700000.0
2006-08-10 17:17:00,115.56,115.589,115.56,115.582,262100002.0
2006-08-10 17:18:00,115.572,115.58,115.568,115.568,235399997.0
2006-08-10 17:19:00,115.575,115.589,115.571,115.575,233899999.0
2006-08-10 17:20:00,115.575,115.59,115.574,115.577,236000001.0
2006-08-10 17:21:00,115.575,115.586,115.571,115.573,137299998.0
2006-08-10 17:22:00,115.574,115.575,115.566,115.569,243799999.0
2006-08-10 17:23:00,115.559,115.577,115.559,115.573,209500002.0
2006-08-10 17:24:00,115.571,115.571,115.513,115.515,294999999.0
2006-08-10 17:25:00,115.508,115.521,115.494,115.511,266099996.0
2006-08-10 17:26:00,115.491,115.5,115.473,115.481,318099991.0
2006-08-10 17:27:00,115.476,115.476,115.442,115.442,206700000.0
2006-08-10 17:28:00,115.455,115.455,115.407,115.426,167599999.0
2006-08-10 17:29:00,115.422,115.442,115.422,115.442,231199995.0
2006-08-10 17:30:00,115.452,115.464,115.452,115.456,69899999.0
2006-08-10 17:31:00,115.466,115.502,115.466,115.499,139900001.0
2006-08-10 17:32:00,115.489,115.497,115.469,115.483,352400005.0
2006-08-10 17:33:00,115.473,115.48,115.465,115.478,194799997.0
2006-08-10 17:34:00,115.472,115.481,115.472,115.481,272199998.0
2006-08-10 17:35:00,115.484,115.493,115.48,115.483,158699998.0
2006-08-10 17:36:00,115.486,115.494,115.481,115.491,179000004.0
2006-08-10 17:37:00,115.509,115.557,115.509,115.553,261900002.0
2006-08-10 17:38:00,115.557,115.563,115.556,115.557,71000002.0
2006-08-10 17:39:00,115.547,115.548,115.538,115.548,123899998.0
2006-08-10 17:40:00,115.548,115.575,115.548,115.575,117900002.0
2006-08-10 17:41:00,115.579,115.599,115.579,115.58,244000005.0
2006-08-10 17:42:00,115.578,115.578,115.559,115.563,80899999.0
2006-08-10 17:43:00,115.572,115.587,115.572,115.578,206700002.0
2006-08-10 17:44:00,115.585,115.592,115.575,115.584,209799998.0
2006-08-10 17:45:00,115.573,115.596,115.573,115.581,371799997.0
2006-08-10 17:46:00,115.588,115.597,115.588,115.593,161800001.0
2006-08-10 17:47:00,115.58,115.591,115.572,115.572,287800006.0
2006-08-10 17:48:00,115.57,115.581,115.57,115.57,220599996.0
2006-08-10 17:49:00,115.561,115.562,115.545,115.545,405799997.0
2006-08-10 17:50:00,115.547,115.554,115.537,115.537,219000003.0
2006-08-10 17:51:00,115.533,115.537,115.505,115.505,397600000.0
2006-08-10 17:52:00,115.527,115.545,115.514,115.526,362099999.0
2006-08-10 17:53:00,115.542,115.55,115.531,115.55,229100001.0
2006-08-10 17:54:00,115.557,115.574,115.557,115.568,269400002.0
2006-08-10 17:55:00,115.558,115.564,115.556,115.558,341200001.0
2006-08-10 17:56:00,115.564,115.566,115.559,115.559,167299997.0
2006-08-10 17:57:00,115.555,115.576,115.555,115.576,158700003.0
2006-08-10 17:58:00,115.58,115.593,115.58,115.593,268099999.0
2006-08-10 17:59:00,115.587,115.587,115.569,115.58,243600001.0
2006-08-10 18:00:00,115.567,115.567,115.546,115.551,152899999.0
2006-08-10 18:01:00,115.545,115.551,115.535,115.54,2082600008.0
2006-08-10 18:02:00,115.54,115.55,115.53,115.54,2048000006.0
2006-08-10 18:03:00,115.55,115.56,115.55,115.55,2048000006.0
2006-08-10 18:04:00,115.56,115.56,115.52,115.52,2048000006.0
2006-08-10 18:05:00,115.53,115.53,115.52,115.52,2048000006.0
2006-08-10 18:06:00,115.53,115.53,115.52,115.52,2048000006.0
2006-08-10 18:07:00,115.53,115.53,115.51,115.52,2048000006.0
2006-08-10 18:08:00,115.53,115.53,115.51,115.52,2048000006.0
2006-08-10 18:09:00,115.53,115.53,115.51,115.51,2048000006.0
2006-08-10 18:10:00,115.5,115.5,115.47,115.48,2048000006.0
2006-08-10 18:11:00,115.465,115.465,115.457,115.465,2048000006.0
2006-08-10 18:12:00,115.46,115.48,115.45,115.45,2013699986.0
2006-08-10 18:13:00,115.44,115.45,115.43,115.45,2013699986.0
2006-08-10 18:14:00,115.46,115.46,115.45,115.46,2013699986.0
2006-08-10 18:16:00,115.45,115.46,115.45,115.45,2013699986.0
2006-08-10 18:17:00,115.425,115.431,115.417,115.422,2013699986.0
2006-08-10 18:18:00,115.416,115.416,115.373,115.373,1997599996.0
2006-08-10 18:19:00,115.38,115.38,115.35,115.35,1810199997.0
2006-08-10 18:20:00,115.37,115.43,115.37,115.43,1810199997.0
2006-08-10 18:21:00,115.42,115.42,115.42,115.42,1810199997.0
2006-08-10 18:22:00,115.43,115.43,115.42,115.42,1810199997.0
2006-08-10 18:23:00,115.41,115.42,115.4,115.4,1810199997.0
2006-08-10 18:24:00,115.41,115.42,115.4,115.41,1810199997.0
2006-08-10 18:25:00,115.4,115.42,115.4,115.4,1810199997.0
2006-08-10 18:26:00,115.42,115.43,115.41,115.41,1810199997.0
2006-08-10 18:27:00,115.39,115.394,115.379,115.39,1810199997.0
2006-08-10 18:28:00,115.39,115.41,115.39,115.4,1666700007.0
2006-08-10 18:29:00,115.41,115.43,115.4,115.43,1666700007.0
2006-08-10 18:30:00,115.434,115.465,115.434,115.461,1666700007.0
2006-08-10 18:31:00,115.469,115.494,115.469,115.48,2123400006.0
2006-08-10 18:32:00,115.49,115.51,115.48,115.51,2069700000.0
2006-08-10 18:33:00,115.52,115.53,115.48,115.48,2069700000.0
2006-08-10 18:34:00,115.49,115.51,115.49,115.49,2069700000.0
2006-08-10 18:35:00,115.48,115.49,115.47,115.47,2069700000.0
2006-08-10 18:36:00,115.472,115.482,115.472,115.475,2069700000.0
2006-08-10 18:37:00,115.472,115.482,115.472,115.48,1334500003.0
2006-08-10 18:38:00,115.48,115.487,115.476,115.485,960200004.0
2006-08-10 18:39:00,115.491,115.512,115.481,115.508,939799991.0
2006-08-10 18:40:00,115.512,115.519,115.505,115.512,1612100003.0
2006-08-10 18:41:00,115.512,115.512,115.496,115.5,1517800002.0
2006-08-10 18:42:00,115.495,115.506,115.495,115.502,1779000007.0
2006-08-10 18:43:00,115.503,115.508,115.5,115.508,1125799996.0
2006-08-10 18:44:00,115.51,115.526,115.51,115.517,898700007.0
2006-08-10 18:45:00,115.516,115.518,115.504,115.504,1839100004.0
2006-08-10 18:46:00,115.5,115.502,115.485,115.494,1844599992.0
2006-08-10 18:47:00,115.495,115.502,115.494,115.497,424199995.0
2006-08-10 18:48:00,115.495,115.516,115.495,115.505,721300006.0
2006-08-10 18:49:00,115.504,115.536,115.504,115.525,1569200007.0
2006-08-10 18:50:00,115.527,115.531,115.513,115.52,1875899998.0
2006-08-10 18:51:00,115.524,115.552,115.524,115.552,1336300003.0
2006-08-10 18:52:00,115.56,115.56,115.543,115.545,1685500013.0
2006-08-10 18:53:00,115.545,115.545,115.52,115.535,1684500002.0
2006-08-10 18:54:00,115.54,115.547,115.532,115.546,1504599998.0
2006-08-10 18:55:00,115.546,115.557,115.544,115.55,1625599996.0
2006-08-10 18:56:00,115.546,115.552,115.54,115.54,282200004.0
2006-08-10 18:57:00,115.531,115.531,115.511,115.515,1218899998.0
2006-08-10 18:58:00,115.516,115.538,115.515,115.532,1281700004.0
2006-08-10 18:59:00,115.534,115.541,115.525,115.533,1896999984.0
2006-08-10 19:00:00,115.532,115.534,115.523,115.523,944899991.0
2006-08-10 19:01:00,115.531,115.549,115.531,115.542,650200005.0
2006-08-10 19:02:00,115.543,115.552,115.536,115.543,672300001.0
2006-08-10 19:03:00,115.543,115.555,115.532,115.532,1632800001.0
2006-08-10 19:04:00,115.533,115.558,115.533,115.558,997700004.0
2006-08-10 19:05:00,115.557,115.557,115.542,115.544,664500000.0
2006-08-10 19:06:00,115.545,115.555,115.544,115.547,1363999993.0
2006-08-10 19:07:00,115.55,115.57,115.54,115.57,1709800007.0
2006-08-10 19:08:00,115.554,115.554,115.538,115.545,1709800007.0
2006-08-10 19:09:00,115.542,115.549,115.536,115.542,705299993.0
2006-08-10 19:10:00,115.544,115.553,115.539,115.546,767500002.0
2006-08-10 19:11:00,115.545,115.55,115.542,115.55,735599990.0
2006-08-10 19:12:00,115.551,115.561,115.551,115.557,1050100001.0
2006-08-10 19:13:00,115.554,115.557,115.548,115.548,949699992.0
2006-08-10 19:14:00,115.551,115.557,115.546,115.548,819900006.0
2006-08-10 19:15:00,115.547,115.558,115.545,115.55,2126700011.0
2006-08-10 19:16:00,115.549,115.55,115.535,115.537,752300009.0
2006-08-10 19:17:00,115.533,115.533,115.518,115.518,1103199993.0
2006-08-10 19:18:00,115.513,115.547,115.513,115.547,860200001.0
2006-08-10 19:19:00,115.55,115.553,115.54,115.545,1680100014.0
2006-08-10 19:20:00,115.543,115.545,115.532,115.533,513699996.0
2006-08-10 19:21:00,115.53,115.535,115.528,115.53,1497300007.0
2006-08-10 19:22:00,115.53,115.535,115.528,115.532,834499989.0
2006-08-10 19:23:00,115.54,115.55,115.53,115.54,1283600007.0
2006-08-10 19:24:00,115.53,115.541,115.518,115.523,1283600007.0
2006-08-10 19:25:00,115.517,115.517,115.472,115.472,1316400008.0
2006-08-10 19:26:00,115.49,115.5,115.44,115.47,1580200003.0
2006-08-10 19:27:00,115.458,115.469,115.456,115.467,1580200003.0
2006-08-10 19:28:00,115.465,115.479,115.465,115.479,1181599995.0
2006-08-10 19:29:00,115.485,115.487,115.479,115.485,580099998.0
2006-08-10 19:30:00,115.478,115.478,115.442,115.457,982399994.0
2006-08-10 19:31:00,115.451,115.451,115.42,115.42,1337499994.0
2006-08-10 19:32:00,115.419,115.42,115.392,115.392,1745400016.0
2006-08-10 19:33:00,115.395,115.409,115.386,115.409,989599987.0
2006-08-10 19:34:00,115.409,115.411,115.4,115.406,974699998.0
2006-08-10 19:35:00,115.406,115.41,115.397,115.401,1235200000.0
2006-08-10 19:36:00,115.39,115.4,115.39,115.4,518499999.0
2006-08-10 19:37:00,115.395,115.403,115.395,115.402,326599998.0
2006-08-10 19:38:00,115.403,115.412,115.403,115.405,1088199993.0
2006-08-10 19:39:00,115.405,115.413,115.402,115.406,1296800013.0
2006-08-10 19:40:00,115.407,115.415,115.405,115.405,991499996.0
2006-08-10 19:41:00,115.405,115.41,115.405,115.41,1353000016.0
2006-08-10 19:42:00,115.414,115.419,115.411,115.411,908199992.0
2006-08-10 19:43:00,115.408,115.408,115.399,115.4,531599986.0
2006-08-10 19:44:00,115.402,115.422,115.402,115.422,1075999994.0
2006-08-10 19:45:00,115.426,115.429,115.42,115.425,713800001.0
2006-08-10 19:46:00,115.423,115.427,115.417,115.42,1091200003.0
2006-08-10 19:47:00,115.42,115.425,115.418,115.425,498800004.0
2006-08-10 19:48:00,115.422,115.443,115.422,115.438,1463600015.0
2006-08-10 19:49:00,115.438,115.448,115.435,115.44,656699992.0
2006-08-10 19:50:00,115.44,115.447,115.432,115.447,801700002.0
2006-08-10 19:51:00,115.45,115.458,115.45,115.458,809799992.0
2006-08-10 19:52:00,115.467,115.542,115.467,115.542,743399995.0
2006-08-10 19:53:00,115.553,115.565,115.502,115.561,1263399999.0
2006-08-10 19:54:00,115.561,115.562,115.508,115.508,1504099994.0
2006-08-10 19:55:00,115.495,115.498,115.454,115.462,638200000.0
2006-08-10 19:56:00,115.464,115.498,115.464,115.498,627699999.0
2006-08-10 19:57:00,115.497,115.497,115.485,115.487,615400005.0
2006-08-10 19:58:00,115.483,115.484,115.461,115.461,1377199997.0
2006-08-10 19:59:00,115.461,115.472,115.461,115.462,866000004.0
2006-08-10 20:00:00,115.465,115.469,115.451,115.463,319900001.0
2006-08-10 20:01:00,115.463,115.47,115.456,115.462,581900003.0
2006-08-10 20:02:00,115.457,115.479,115.457,115.478,1159799989.0
2006-08-10 20:03:00,115.478,115.481,115.454,115.461,584099996.0
2006-08-10 20:04:00,115.458,115.461,115.447,115.447,662199997.0
2006-08-10 20:05:00,115.44,115.449,115.439,115.44,998400006.0
2006-08-10 20:06:00,115.44,115.448,115.438,115.445,1761900000.0
2006-08-10 20:07:00,115.44,115.445,115.438,115.445,770900005.0
2006-08-10 20:08:00,115.441,115.449,115.441,115.443,811999999.0
2006-08-10 20:09:00,115.435,115.442,115.427,115.43,661899997.0
2006-08-10 20:10:00,115.438,115.448,115.438,115.444,962199996.0
2006-08-10 20:11:00,115.442,115.448,115.429,115.437,1513400010.0
2006-08-10 20:12:00,115.43,115.45,115.43,115.43,832999995.0
2006-08-10 20:13:00,115.413,115.417,115.404,115.407,832999995.0
2006-08-10 20:14:00,115.409,115.409,115.39,115.4,1136800016.0
2006-08-10 20:15:00,115.397,115.397,115.378,115.384,1296899994.0
2006-08-10 20:16:00,115.381,115.381,115.355,115.355,1187000005.0
2006-08-10 20:17:00,115.352,115.37,115.346,115.346,622000001.0
2006-08-10 20:18:00,115.331,115.337,115.306,115.306,205600002.0
2006-08-10 20:19:00,115.298,115.32,115.298,115.32,920999993.0
2006-08-10 20:20:00,115.315,115.32,115.312,115.319,811000001.0
2006-08-10 20:21:00,115.32,115.32,115.315,115.315,1358499985.0
2006-08-10 20:22:00,115.314,115.318,115.305,115.307,1077999998.0
2006-08-10 20:23:00,115.296,115.307,115.29,115.307,976300007.0
2006-08-10 20:24:00,115.312,115.321,115.312,115.312,898300001.0
2006-08-10 20:25:00,115.318,115.318,115.305,115.305,1052899999.0
2006-08-10 20:26:00,115.306,115.322,115.306,115.322,923000005.0
2006-08-10 20:27:00,115.325,115.325,115.314,115.32,1078299989.0
2006-08-10 20:28:00,115.322,115.333,115.316,115.32,1922999994.0
2006-08-10 20:29:00,115.33,115.33,115.32,115.33,1723000007.0
2006-08-10 20:30:00,115.32,115.34,115.32,115.33,1723000007.0
2006-08-10 20:31:00,115.323,115.326,115.314,115.318,1723000007.0
2006-08-10 20:32:00,115.32,115.32,115.32,115.32,856699998.0
2006-08-10 20:33:00,115.317,115.318,115.307,115.311,856699998.0
2006-08-10 20:34:00,115.306,115.306,115.283,115.283,634300007.0
2006-08-10 20:35:00,115.28,115.286,115.28,115.285,588000005.0
2006-08-10 20:36:00,115.286,115.29,115.286,115.29,419400005.0
2006-08-10 20:37:00,115.291,115.302,115.291,115.302,471000002.0
2006-08-10 20:38:00,115.303,115.303,115.29,115.297,1246099986.0
2006-08-10 20:39:00,115.292,115.292,115.28,115.285,1016399994.0
2006-08-10 20:40:00,115.3,115.31,115.29,115.29,796099998.0
2006-08-10 20:41:00,115.28,115.28,115.259,115.275,796099998.0
2006-08-10 20:42:00,115.273,115.3,115.273,115.292,1177499992.0
2006-08-10 20:43:00,115.295,115.302,115.292,115.3,1534100003.0
2006-08-10 20:44:00,115.299,115.299,115.29,115.295,1495499996.0
2006-08-10 20:45:00,115.298,115.298,115.286,115.29,1081099999.0
2006-08-10 20:46:00,115.295,115.295,115.283,115.291,1634199998.0
2006-08-10 20:47:00,115.288,115.288,115.278,115.288,1488500008.0
2006-08-10 20:48:00,115.291,115.294,115.283,115.283,1405899996.0
2006-08-10 20:49:00,115.282,115.288,115.276,115.276,1060000008.0
2006-08-10 20:50:00,115.274,115.283,115.266,115.266,1692799995.0
2006-08-10 20:51:00,115.267,115.285,115.267,115.272,537399998.0
2006-08-10 20:52:00,115.275,115.285,115.275,115.285,166800001.0
2006-08-10 20:53:00,115.287,115.305,115.284,115.284,1021900002.0
2006-08-10 20:54:00,115.282,115.298,115.282,115.288,534199997.0
2006-08-10 20:55:00,115.285,115.288,115.272,115.272,1640800002.0
2006-08-10 20:56:00,115.276,115.28,115.27,115.28,698799989.0
2006-08-10 20:57:00,115.277,115.277,115.262,115.263,1410800000.0
2006-08-10 20:58:00,115.27,115.29,115.27,115.28,1274800002.0
2006-08-10 20:59:00,115.27,115.27,115.27,115.27,1274800002.0
2006-08-10 21:00:00,115.28,115.28,115.27,115.28,1274800002.0
2006-08-10 21:01:00,115.277,115.277,115.23,115.23,1274800002.0
2006-08-10 21:02:00,115.229,115.239,115.225,115.235,919299999.0
2006-08-10 21:03:00,115.238,115.242,115.226,115.229,935800001.0
2006-08-10 21:04:00,115.225,115.242,115.224,115.242,404000002.0
2006-08-10 21:05:00,115.242,115.242,115.226,115.233,634800005.0
2006-08-10 21:06:00,115.224,115.225,115.217,115.22,771600005.0
2006-08-10 21:07:00,115.222,115.228,115.22,115.225,1437199992.0
2006-08-10 21:08:00,115.226,115.231,115.216,115.222,883000005.0
2006-08-10 21:09:00,115.213,115.217,115.209,115.217,443899998.0
2006-08-10 21:10:00,115.218,115.218,115.205,115.213,628600004.0
2006-08-10 21:11:00,115.216,115.217,115.212,115.217,234600004.0
2006-08-10 21:12:00,115.217,115.227,115.215,115.227,516900002.0
2006-08-10 21:13:00,115.22,115.232,115.22,115.229,626900009.0
2006-08-10 21:14:00,115.232,115.232,115.217,115.22,1930400013.0
2006-08-10 21:15:00,115.221,115.231,115.218,115.221,1736599981.0
2006-08-10 21:16:00,115.215,115.225,115.215,115.22,1351300002.0
2006-08-10 21:17:00,115.221,115.235,115.218,115.229,1590899997.0
2006-08-10 21:18:00,115.23,115.235,115.227,115.228,1053299995.0
2006-08-10 21:19:00,115.23,115.237,115.23,115.235,1216099997.0
2006-08-10 21:20:00,115.235,115.237,115.227,115.235,1023599992.0
2006-08-10 21:21:00,115.237,115.242,115.232,115.232,1240300001.0
2006-08-10 21:22:00,115.222,115.233,115.221,115.231,1643999986.0
2006-08-10 21:23:00,115.236,115.243,115.234,115.24,948000003.0
2006-08-10 21:24:00,115.238,115.239,115.227,115.23,1961600010.0
2006-08-10 21:25:00,115.237,115.244,115.232,115.237,1552399996.0
2006-08-10 21:26:00,115.232,115.241,115.232,115.235,1073300002.0
2006-08-10 21:27:00,115.235,115.239,115.226,115.228,840800009.0
2006-08-10 21:28:00,115.22,115.227,115.218,115.225,413399998.0
2006-08-10 21:29:00,115.233,115.238,115.227,115.227,861300008.0
2006-08-10 21:30:00,115.23,115.232,115.222,115.222,736000000.0
2006-08-10 21:31:00,115.228,115.24,115.228,115.228,170700002.0
2006-08-10 21:32:00,115.237,115.243,115.235,115.235,1017100002.0
2006-08-10 21:33:00,115.234,115.242,115.234,115.242,393999998.0
2006-08-10 21:34:00,115.245,115.245,115.24,115.24,423499993.0
2006-08-10 21:35:00,115.245,115.245,115.24,115.24,454499999.0
2006-08-10 21:36:00,115.239,115.241,115.233,115.233,428800001.0
2006-08-10 21:37:00,115.235,115.237,115.231,115.231,581299992.0
2006-08-10 21:38:00,115.232,115.232,115.227,115.227,103399999.0
2006-08-10 21:39:00,115.23,115.235,115.227,115.235,582100003.0
2006-08-10 21:40:00,115.238,115.246,115.233,115.239,581799996.0
2006-08-10 21:41:00,115.238,115.238,115.228,115.238,691500000.0
2006-08-10 21:42:00,115.24,115.248,115.235,115.245,830500001.0
2006-08-10 21:43:00,115.24,115.243,115.228,115.236,398699998.0
2006-08-10 21:44:00,115.243,115.245,115.236,115.245,1447099998.0
2006-08-10 21:45:00,115.245,115.248,115.24,115.245,736200006.0
2006-08-10 21:46:00,115.238,115.244,115.228,115.24,1013099995.0
2006-08-10 21:47:00,115.236,115.241,115.232,115.235,459199991.0
2006-08-10 21:48:00,115.232,115.237,115.225,115.229,762099997.0
2006-08-10 21:49:00,115.232,115.241,115.228,115.23,381999997.0
2006-08-10 21:50:00,115.225,115.23,115.224,115.228,155500000.0
2006-08-10 21:51:00,115.235,115.253,115.235,115.253,342399993.0
2006-08-10 21:52:00,115.256,115.263,115.256,115.263,242500003.0
2006-08-10 21:53:00,115.264,115.264,115.253,115.26,426899994.0
2006-08-10 21:54:00,115.258,115.26,115.251,115.256,815299998.0
2006-08-10 21:55:00,115.252,115.252,115.247,115.247,123000003.0
2006-08-10 21:56:00,115.249,115.249,115.239,115.243,448400007.0
2006-08-10 21:57:00,115.247,115.247,115.242,115.242,228599998.0
2006-08-10 21:58:00,115.242,115.253,115.241,115.253,102900001.0
2006-08-10 21:59:00,115.257,115.261,115.25,115.252,439199996.0
2006-08-10 22:00:00,115.25,115.257,115.243,115.247,929999999.0
2006-08-10 22:01:00,115.245,115.252,115.239,115.247,1188099992.0
2006-08-10 22:02:00,115.24,115.245,115.235,115.24,764000002.0
2006-08-10 22:03:00,115.24,115.244,115.232,115.232,530599999.0
2006-08-10 22:04:00,115.231,115.241,115.227,115.241,755600007.0
2006-08-10 22:05:00,115.243,115.245,115.24,115.243,196300000.0
2006-08-10 22:06:00,115.24,115.24,115.24,115.24,180399995.0
2006-08-10 22:07:00,115.24,115.245,115.24,115.245,336100000.0
2006-08-10 22:08:00,115.242,115.253,115.242,115.243,315199997.0
2006-08-10 22:09:00,115.258,115.26,115.247,115.247,223600002.0
2006-08-10 22:10:00,115.25,115.255,115.247,115.255,164200005.0
2006-08-10 22:11:00,115.245,115.255,115.245,115.255,675099999.0
2006-08-10 22:12:00,115.253,115.253,115.245,115.245,254300002.0
2006-08-10 22:13:00,115.247,115.255,115.247,115.25,594100004.0
2006-08-10 22:14:00,115.249,115.251,115.24,115.243,347100001.0
2006-08-10 22:15:00,115.25,115.258,115.248,115.258,436499993.0
2006-08-10 22:16:00,115.259,115.259,115.249,115.249,663299997.0
2006-08-10 22:17:00,115.258,115.266,115.257,115.262,266999998.0
2006-08-10 22:18:00,115.265,115.268,115.256,115.261,466400003.0
2006-08-10 22:19:00,115.26,115.267,115.26,115.265,434699994.0
2006-08-10 22:20:00,115.265,115.265,115.262,115.263,116899998.0
2006-08-10 22:21:00,115.265,115.27,115.258,115.27,237900005.0
2006-08-10 22:22:00,115.27,115.273,115.267,115.273,108700000.0
2006-08-10 22:23:00,115.275,115.275,115.27,115.27,231100003.0
2006-08-10 22:24:00,115.275,115.275,115.265,115.268,338300002.0
2006-08-10 22:25:00,115.275,115.275,115.268,115.275,358699993.0
2006-08-10 22:26:00,115.27,115.275,115.265,115.27,220800000.0
2006-08-10 22:27:00,115.275,115.275,115.265,115.275,1114999994.0
2006-08-10 22:28:00,115.279,115.295,115.279,115.293,399400000.0
2006-08-10 22:29:00,115.29,115.29,115.282,115.282,304900000.0
2006-08-10 22:30:00,115.29,115.295,115.281,115.281,261499999.0
2006-08-10 22:31:00,115.278,115.278,115.273,115.275,232200001.0
2006-08-10 22:32:00,115.274,115.274,115.265,115.265,213400002.0
2006-08-10 22:33:00,115.272,115.274,115.267,115.267,767100003.0
2006-08-10 22:34:00,115.262,115.276,115.261,115.265,1185400009.0
2006-08-10 22:35:00,115.271,115.276,115.268,115.27,349799998.0
2006-08-10 22:36:00,115.27,115.274,115.263,115.266,723199992.0
2006-08-10 22:37:00,115.26,115.267,115.26,115.266,265899995.0
2006-08-10 22:38:00,115.278,115.278,115.258,115.258,133000000.0
2006-08-10 22:39:00,115.257,115.269,115.257,115.265,183000001.0
2006-08-10 22:40:00,115.268,115.277,115.265,115.266,563000001.0
2006-08-10 22:41:00,115.273,115.277,115.268,115.275,236500000.0
2006-08-10 22:42:00,115.275,115.282,115.269,115.269,350000005.0
2006-08-10 22:43:00,115.266,115.278,115.266,115.266,343999998.0
2006-08-10 22:44:00,115.269,115.273,115.266,115.266,268700007.0
2006-08-10 22:45:00,115.273,115.284,115.266,115.279,259099997.0
2006-08-10 22:46:00,115.282,115.282,115.265,115.265,385599999.0
2006-08-10 22:47:00,115.277,115.286,115.269,115.273,120999998.0
2006-08-10 22:48:00,115.277,115.283,115.27,115.27,206200003.0
2006-08-10 22:49:00,115.28,115.28,115.275,115.28,340700007.0
2006-08-10 22:50:00,115.275,115.282,115.271,115.271,418200003.0
2006-08-10 22:51:00,115.277,115.28,115.273,115.273,270200001.0
2006-08-10 22:52:00,115.273,115.286,115.273,115.276,292500004.0
2006-08-10 22:53:00,115.285,115.289,115.278,115.278,497100000.0
2006-08-10 22:54:00,115.278,115.287,115.274,115.278,241800002.0
2006-08-10 22:55:00,115.274,115.279,115.268,115.272,386799991.0
2006-08-10 22:56:00,115.263,115.264,115.25,115.25,182999998.0
2006-08-10 22:57:00,115.251,115.258,115.25,115.25,244300001.0
2006-08-10 22:58:00,115.248,115.259,115.236,115.25,188899999.0
2006-08-10 22:59:00,115.235,115.24,115.225,115.23,273599998.0
2006-08-10 23:00:00,115.226,115.253,115.205,115.205,230399998.0
2006-08-10 23:01:00,115.231,115.241,115.218,115.241,142499999.0
2006-08-10 23:02:00,115.248,115.255,115.232,115.239,402400000.0
2006-08-10 23:03:00,115.237,115.257,115.225,115.225,244899994.0
2006-08-10 23:04:00,115.232,115.243,115.229,115.23,392400001.0
2006-08-10 23:05:00,115.223,115.251,115.217,115.237,317099998.0
2006-08-10 23:06:00,115.23,115.249,115.223,115.249,164300001.0
2006-08-10 23:07:00,115.242,115.249,115.213,115.219,266599997.0
2006-08-10 23:08:00,115.218,115.251,115.218,115.237,357999996.0
2006-08-10 23:09:00,115.228,115.252,115.221,115.223,289500006.0
2006-08-10 23:10:00,115.232,115.248,115.214,115.239,392199995.0
2006-08-10 23:11:00,115.232,115.251,115.218,115.23,207900000.0
2006-08-10 23:12:00,115.198,115.226,115.184,115.226,197599998.0
2006-08-10 23:13:00,115.212,115.24,115.201,115.222,343199999.0
2006-08-10 23:14:00,115.211,115.239,115.203,115.229,343000004.0
2006-08-10 23:15:00,115.218,115.239,115.207,115.231,157700002.0
2006-08-10 23:16:00,115.213,115.242,115.213,115.232,112999999.0
2006-08-10 23:17:00,115.223,115.24,115.219,115.221,131899997.0
2006-08-10 23:18:00,115.225,115.236,115.193,115.211,272999996.0
2006-08-10 23:19:00,115.211,115.228,115.209,115.216,260100002.0
2006-08-10 23:20:00,115.227,115.234,115.196,115.213,191500001.0
2006-08-10 23:21:00,115.221,115.237,115.219,115.231,200200003.0
2006-08-10 23:22:00,115.226,115.242,115.221,115.233,261699999.0
2006-08-10 23:23:00,115.234,115.234,115.225,115.225,163099999.0
2006-08-10 23:24:00,115.22,115.225,115.22,115.225,91700000.0
2006-08-10 23:25:00,115.231,115.234,115.227,115.232,238699996.0
2006-08-10 23:26:00,115.223,115.23,115.222,115.23,225799998.0
2006-08-10 23:27:00,115.225,115.228,115.217,115.222,121500001.0
2006-08-10 23:28:00,115.215,115.221,115.21,115.211,159700002.0
2006-08-10 23:29:00,115.215,115.221,115.215,115.215,145400000.0
2006-08-10 23:30:00,115.221,115.227,115.221,115.227,14600000.0
2006-08-10 23:31:00,115.233,115.237,115.229,115.237,227899997.0
2006-08-10 23:32:00,115.227,115.235,115.227,115.235,307799999.0
2006-08-10 23:33:00,115.237,115.238,115.228,115.235,186400001.0
2006-08-10 23:34:00,115.239,115.239,115.222,115.223,201099999.0
2006-08-10 23:35:00,115.225,115.228,115.218,115.218,181899998.0
2006-08-10 23:36:00,115.22,115.225,115.215,115.222,299800002.0
2006-08-10 23:37:00,115.22,115.225,115.218,115.225,92900000.0
2006-08-10 23:38:00,115.222,115.234,115.222,115.229,131000002.0
2006-08-10 23:39:00,115.23,115.232,115.23,115.232,39099999.0
2006-08-10 23:40:00,115.224,115.228,115.217,115.218,483099996.0
2006-08-10 23:41:00,115.216,115.227,115.216,115.222,203000005.0
2006-08-10 23:42:00,115.215,115.223,115.214,115.22,190300000.0
2006-08-10 23:43:00,115.212,115.222,115.212,115.22,275800002.0
2006-08-10 23:44:00,115.215,115.222,115.215,115.218,346100004.0
2006-08-10 23:45:00,115.223,115.223,115.208,115.21,122699997.0
2006-08-10 23:46:00,115.218,115.218,115.21,115.21,264799999.0
2006-08-10 23:47:00,115.205,115.222,115.205,115.22,197099999.0
2006-08-10 23:48:00,115.219,115.219,115.207,115.219,239100000.0
2006-08-10 23:49:00,115.218,115.218,115.206,115.21,209100000.0
2006-08-10 23:50:00,115.204,115.208,115.201,115.205,203300001.0
2006-08-10 23:51:00,115.199,115.201,115.197,115.197,56000001.0
2006-08-10 23:52:00,115.213,115.219,115.211,115.212,221400003.0
2006-08-10 23:53:00,115.217,115.22,115.213,115.22,269799994.0
2006-08-10 23:54:00,115.223,115.226,115.218,115.218,50500001.0
2006-08-10 23:55:00,115.22,115.229,115.215,115.229,116099998.0
2006-08-10 23:56:00,115.233,115.233,115.222,115.225,201899998.0
2006-08-10 23:57:00,115.225,115.233,115.225,115.225,177000004.0
2006-08-10 23:58:00,115.227,115.227,115.214,115.214,135300005.0
2006-08-10 23:59:00,115.22,115.22,115.21,115.21,305900007.0
2006-08-11 00:00:00,115.218,115.22,115.21,115.22,243800000.0
2006-08-11 00:01:00,115.218,115.219,115.212,115.219,252300004.0
2006-08-11 00:02:00,115.213,115.223,115.21,115.223,125300001.0
2006-08-11 00:03:00,115.225,115.225,115.22,115.22,125300000.0
2006-08-11 00:04:00,115.22,115.225,115.218,115.22,220500002.0
2006-08-11 00:05:00,115.222,115.226,115.214,115.226,208100002.0
2006-08-11 00:06:00,115.22,115.225,115.218,115.225,202199997.0
2006-08-11 00:07:00,115.225,115.228,115.22,115.225,204200000.0
2006-08-11 00:08:00,115.223,115.223,115.209,115.212,108700000.0
2006-08-11 00:09:00,115.21,115.216,115.203,115.213,407700003.0
2006-08-11 00:10:00,115.208,115.208,115.189,115.197,203800001.0
2006-08-11 00:11:00,115.188,115.188,115.17,115.175,367600004.0
2006-08-11 00:12:00,115.168,115.172,115.16,115.165,110400002.0
2006-08-11 00:13:00,115.159,115.164,115.155,115.16,200200000.0
2006-08-11 00:14:00,115.163,115.167,115.157,115.157,159500000.0
2006-08-11 00:15:00,115.163,115.166,115.16,115.166,139900001.0
2006-08-11 00:16:00,115.162,115.166,115.154,115.154,256800007.0
2006-08-11 00:17:00,115.152,115.169,115.152,115.163,273100000.0
2006-08-11 00:18:00,115.17,115.172,115.165,115.167,165700001.0
2006-08-11 00:19:00,115.167,115.179,115.167,115.167,267299999.0
2006-08-11 00:20:00,115.172,115.172,115.167,115.171,218899999.0
2006-08-11 00:21:00,115.165,115.173,115.162,115.17,159800004.0
2006-08-11 00:22:00,115.163,115.17,115.157,115.167,336100007.0
2006-08-11 00:23:00,115.169,115.169,115.16,115.16,311100009.0
2006-08-11 00:24:00,115.157,115.163,115.147,115.147,362700013.0
2006-08-11 00:25:00,115.148,115.158,115.148,115.155,243300000.0
2006-08-11 00:26:00,115.155,115.158,115.149,115.152,314800001.0
2006-08-11 00:27:00,115.154,115.161,115.15,115.15,250400005.0
2006-08-11 00:28:00,115.156,115.156,115.147,115.152,39500000.0
2006-08-11 00:29:00,115.152,115.154,115.144,115.149,245600000.0
2006-08-11 00:30:00,115.15,115.15,115.14,115.15,315200003.0
2006-08-11 00:31:00,115.151,115.153,115.143,115.153,261199996.0
2006-08-11 00:32:00,115.158,115.16,115.15,115.15,330600000.0
2006-08-11 00:33:00,115.162,115.164,115.158,115.162,169700000.0
2006-08-11 00:34:00,115.155,115.165,115.155,115.162,130999999.0
2006-08-11 00:35:00,115.16,115.164,115.156,115.161,339700005.0
2006-08-11 00:36:00,115.16,115.16,115.155,115.155,233100003.0
2006-08-11 00:37:00,115.16,115.16,115.148,115.155,196499997.0
2006-08-11 00:38:00,115.155,115.155,115.151,115.155,269700000.0
2006-08-11 00:39:00,115.158,115.16,115.153,115.16,183100001.0
2006-08-11 00:40:00,115.161,115.161,115.149,115.149,150799997.0
2006-08-11 00:41:00,115.151,115.155,115.142,115.142,131799998.0
2006-08-11 00:42:00,115.141,115.145,115.133,115.142,268100001.0
2006-08-11 00:43:00,115.143,115.143,115.131,115.135,227200004.0
2006-08-11 00:44:00,115.132,115.14,115.13,115.133,227499995.0
2006-08-11 00:45:00,115.142,115.145,115.137,115.14,239100005.0
2006-08-11 00:46:00,115.145,115.145,115.135,115.14,316299996.0
2006-08-11 00:47:00,115.145,115.145,115.143,115.145,127500003.0
2006-08-11 00:48:00,115.145,115.145,115.14,115.14,248200002.0
2006-08-11 00:49:00,115.137,115.145,115.137,115.145,224100003.0
2006-08-11 00:50:00,115.149,115.149,115.141,115.141,121799995.0
2006-08-11 00:51:00,115.148,115.149,115.14,115.14,193500002.0
2006-08-11 00:52:00,115.139,115.149,115.139,115.14,314499997.0
2006-08-11 00:53:00,115.135,115.135,115.119,115.125,242300001.0
2006-08-11 00:54:00,115.123,115.123,115.115,115.123,124300000.0
2006-08-11 00:55:00,115.129,115.135,115.129,115.135,176300001.0
2006-08-11 00:56:00,115.134,115.143,115.134,115.141,178800004.0
2006-08-11 00:57:00,115.14,115.155,115.14,115.15,232799997.0
2006-08-11 00:58:00,115.152,115.158,115.149,115.158,277100009.0
2006-08-11 00:59:00,115.152,115.165,115.151,115.165,52600000.0
2006-08-11 01:00:00,115.167,115.172,115.152,115.164,257800003.0
2006-08-11 01:01:00,115.163,115.163,115.15,115.16,224999999.0
2006-08-11 01:02:00,115.164,115.189,115.164,115.188,238399997.0
2006-08-11 01:03:00,115.187,115.197,115.18,115.195,220300003.0
2006-08-11 01:04:00,115.195,115.195,115.184,115.19,182300001.0
2006-08-11 01:05:00,115.183,115.188,115.183,115.188,32000000.0
2006-08-11 01:06:00,115.189,115.189,115.183,115.189,296300004.0
2006-08-11 01:07:00,115.185,115.19,115.185,115.19,251600001.0
2006-08-11 01:08:00,115.185,115.185,115.182,115.185,80800001.0
2006-08-11 01:09:00,115.187,115.187,115.172,115.172,150300004.0
2006-08-11 01:10:00,115.176,115.179,115.167,115.167,474500002.0
2006-08-11 01:11:00,115.167,115.176,115.167,115.171,139999999.0
2006-08-11 01:12:00,115.165,115.173,115.165,115.173,73100002.0
2006-08-11 01:13:00,115.168,115.172,115.167,115.168,134199998.0
2006-08-11 01:14:00,115.167,115.167,115.165,115.165,82799997.0
2006-08-11 01:15:00,115.172,115.176,115.168,115.17,271799999.0
2006-08-11 01:16:00,115.181,115.193,115.181,115.19,182999999.0
2006-08-11 01:17:00,115.191,115.198,115.187,115.198,471799990.0
2006-08-11 01:18:00,115.197,115.197,115.188,115.195,110599999.0
2006-08-11 01:19:00,115.185,115.197,115.181,115.197,169800004.0
2006-08-11 01:20:00,115.197,115.197,115.173,115.173,392800002.0
2006-08-11 01:21:00,115.176,115.18,115.17,115.177,196800000.0
2006-08-11 01:22:00,115.175,115.179,115.169,115.171,322200004.0
2006-08-11 01:23:00,115.179,115.182,115.171,115.176,177599998.0
2006-08-11 01:24:00,115.177,115.187,115.177,115.185,242099996.0
2006-08-11 01:25:00,115.179,115.185,115.176,115.185,190700002.0
2006-08-11 01:26:00,115.186,115.19,115.177,115.183,199999995.0
2006-08-11 01:27:00,115.197,115.203,115.193,115.203,37200000.0
2006-08-11 01:28:00,115.197,115.207,115.197,115.201,172800000.0
2006-08-11 01:29:00,115.194,115.202,115.193,115.2,181500000.0
2006-08-11 01:30:00,115.189,115.195,115.189,115.19,142699996.0
2006-08-11 01:31:00,115.193,115.205,115.193,115.204,183800001.0
2006-08-11 01:32:00,115.2,115.205,115.195,115.205,252000004.0
2006-08-11 01:33:00,115.2,115.204,115.199,115.202,234699997.0
2006-08-11 01:34:00,115.195,115.2,115.19,115.195,274700007.0
2006-08-11 01:35:00,115.201,115.204,115.198,115.204,353299998.0
2006-08-11 01:36:00,115.203,115.207,115.199,115.207,152600003.0
2006-08-11 01:37:00,115.2,115.205,115.2,115.2,244400001.0
2006-08-11 01:38:00,115.205,115.205,115.195,115.205,114400000.0
2006-08-11 01:39:00,115.194,115.21,115.194,115.207,184900001.0
2006-08-11 01:40:00,115.21,115.21,115.192,115.192,180099998.0
2006-08-11 01:41:00,115.205,115.216,115.205,115.215,84300002.0
2006-08-11 01:42:00,115.212,115.217,115.206,115.217,111300001.0
2006-08-11 01:43:00,115.212,115.212,115.194,115.197,205499999.0
2006-08-11 01:44:00,115.191,115.201,115.191,115.197,351099996.0
2006-08-11 01:45:00,115.195,115.198,115.184,115.198,292000005.0
2006-08-11 01:46:00,115.203,115.204,115.191,115.203,380599998.0
2006-08-11 01:47:00,115.193,115.196,115.186,115.186,155700002.0
2006-08-11 01:48:00,115.19,115.194,115.185,115.185,264300001.0
2006-08-11 01:49:00,115.19,115.197,115.177,115.177,152299998.0
2006-08-11 01:50:00,115.187,115.341,115.187,115.334,206800000.0
2006-08-11 01:51:00,115.328,115.348,115.315,115.348,179400002.0
2006-08-11 01:52:00,115.37,115.383,115.351,115.359,250299999.0
2006-08-11 01:53:00,115.346,115.346,115.298,115.316,197300002.0
2006-08-11 01:54:00,115.324,115.352,115.322,115.352,273800003.0
2006-08-11 01:55:00,115.366,115.376,115.359,115.375,275099994.0
2006-08-11 01:56:00,115.384,115.417,115.384,115.415,87799999.0
2006-08-11 01:57:00,115.4,115.407,115.388,115.388,211300004.0
2006-08-11 01:58:00,115.38,115.386,115.374,115.374,266099998.0
2006-08-11 01:59:00,115.37,115.37,115.343,115.35,310900003.0
2006-08-11 02:00:00,115.358,115.367,115.349,115.35,165799999.0
2006-08-11 02:01:00,115.342,115.345,115.334,115.339,295900004.0
2006-08-11 02:02:00,115.338,115.354,115.338,115.34,184400000.0
2006-08-11 02:03:00,115.332,115.344,115.332,115.336,193200001.0
2006-08-11 02:04:00,115.326,115.326,115.306,115.306,263199996.0
2006-08-11 02:05:00,115.307,115.31,115.292,115.31,249900003.0
2006-08-11 02:06:00,115.318,115.331,115.313,115.327,224400002.0
2006-08-11 02:07:00,115.317,115.334,115.317,115.334,142399997.0
2006-08-11 02:08:00,115.332,115.332,115.325,115.325,157100002.0
2006-08-11 02:09:00,115.329,115.343,115.315,115.343,305200001.0
2006-08-11 02:10:00,115.343,115.36,115.343,115.355,280800004.0
2006-08-11 02:11:00,115.352,115.359,115.352,115.355,142400002.0
2006-08-11 02:12:00,115.362,115.362,115.35,115.359,169200000.0
2006-08-11 02:13:00,115.37,115.381,115.36,115.36,389400000.0
2006-08-11 02:14:00,115.363,115.365,115.308,115.308,237599995.0
2006-08-11 02:15:00,115.301,115.305,115.287,115.287,183500002.0
2006-08-11 02:16:00,115.291,115.291,115.271,115.278,375200000.0
2006-08-11 02:17:00,115.282,115.283,115.276,115.276,165100002.0
2006-08-11 02:18:00,115.263,115.263,115.25,115.25,102300002.0
2006-08-11 02:19:00,115.234,115.234,115.219,115.224,219499997.0
2006-08-11 02:20:00,115.223,115.248,115.223,115.246,259799996.0
2006-08-11 02:21:00,115.247,115.248,115.225,115.225,201900000.0
2006-08-11 02:22:00,115.221,115.232,115.221,115.231,260600004.0
2006-08-11 02:23:00,115.229,115.253,115.229,115.249,196200000.0
2006-08-11 02:24:00,115.258,115.258,115.251,115.258,230299998.0
2006-08-11 02:25:00,115.269,115.299,115.269,115.299,78100001.0
2006-08-11 02:26:00,115.307,115.315,115.292,115.292,306800000.0
2006-08-11 02:27:00,115.287,115.294,115.279,115.294,173200001.0
2006-08-11 02:28:00,115.288,115.297,115.282,115.282,87000000.0
2006-08-11 02:29:00,115.29,115.29,115.261,115.261,273400004.0
2006-08-11 02:30:00,115.264,115.274,115.251,115.273,339200000.0
2006-08-11 02:31:00,115.285,115.306,115.285,115.302,218800002.0
2006-08-11 02:32:00,115.298,115.298,115.281,115.282,279899996.0
2006-08-11 02:33:00,115.284,115.286,115.27,115.27,201799996.0
2006-08-11 02:34:00,115.271,115.277,115.271,115.271,235600006.0
2006-08-11 02:35:00,115.267,115.267,115.249,115.26,334800000.0
2006-08-11 02:36:00,115.257,115.276,115.251,115.276,280899998.0
2006-08-11 02:37:00,115.274,115.308,115.274,115.308,244099996.0
2006-08-11 02:38:00,115.309,115.317,115.299,115.299,243199996.0
2006-08-11 02:39:00,115.291,115.297,115.291,115.293,218300004.0
2006-08-11 02:40:00,115.297,115.303,115.289,115.292,335699999.0
2006-08-11 02:41:00,115.294,115.3,115.289,115.289,71899998.0
2006-08-11 02:42:00,115.288,115.309,115.288,115.302,216300001.0
2006-08-11 02:43:00,115.307,115.307,115.287,115.294,254800000.0
2006-08-11 02:44:00,115.295,115.298,115.289,115.292,238700001.0
2006-08-11 02:45:00,115.283,115.287,115.277,115.28,308900001.0
2006-08-11 02:46:00,115.287,115.303,115.287,115.3,81699998.0
2006-08-11 02:47:00,115.294,115.294,115.277,115.29,266899999.0
2006-08-11 02:48:00,115.293,115.306,115.29,115.297,368599999.0
2006-08-11 02:49:00,115.304,115.306,115.292,115.292,154899998.0
2006-08-11 02:50:00,115.279,115.279,115.262,115.262,203499999.0
2006-08-11 02:51:00,115.262,115.273,115.258,115.269,330599996.0
2006-08-11 02:52:00,115.274,115.289,115.266,115.281,207000003.0
2006-08-11 02:53:00,115.286,115.304,115.285,115.304,192999998.0
2006-08-11 02:54:00,115.295,115.327,115.295,115.326,247699995.0
2006-08-11 02:55:00,115.337,115.342,115.327,115.336,484800007.0
2006-08-11 02:56:00,115.333,115.34,115.322,115.334,323199997.0
2006-08-11 02:57:00,115.341,115.343,115.329,115.329,302099997.0
2006-08-11 02:58:00,115.337,115.341,115.33,115.34,340900005.0
2006-08-11 02:59:00,115.336,115.34,115.331,115.331,210100000.0
2006-08-11 03:00:00,115.323,115.326,115.319,115.319,229400000.0
2006-08-11 03:01:00,115.312,115.312,115.28,115.292,267400003.0
2006-08-11 03:02:00,115.293,115.295,115.291,115.295,239199998.0
2006-08-11 03:03:00,115.302,115.321,115.302,115.316,116400002.0
2006-08-11 03:04:00,115.31,115.329,115.31,115.326,215499998.0
2006-08-11 03:05:00,115.323,115.324,115.314,115.314,249199999.0
2006-08-11 03:06:00,115.322,115.323,115.316,115.318,184799994.0
2006-08-11 03:07:00,115.31,115.318,115.306,115.318,422399994.0
2006-08-11 03:08:00,115.316,115.318,115.304,115.318,454099994.0
2006-08-11 03:09:00,115.321,115.325,115.314,115.325,138900004.0
2006-08-11 03:10:00,115.323,115.329,115.318,115.329,140999999.0
2006-08-11 03:11:00,115.329,115.332,115.32,115.332,317200002.0
2006-08-11 03:12:00,115.323,115.338,115.317,115.327,457100000.0
2006-08-11 03:13:00,115.33,115.336,115.318,115.336,225300001.0
2006-08-11 03:14:00,115.335,115.341,115.323,115.323,348699994.0
2006-08-11 03:15:00,115.327,115.327,115.314,115.32,146099999.0
2006-08-11 03:16:00,115.315,115.324,115.315,115.322,256300006.0
2006-08-11 03:17:00,115.313,115.324,115.312,115.312,223700001.0
2006-08-11 03:18:00,115.308,115.314,115.302,115.305,372100004.0
2006-08-11 03:19:00,115.299,115.309,115.296,115.304,192099998.0
2006-08-11 03:20:00,115.308,115.308,115.296,115.302,321099997.0
2006-08-11 03:21:00,115.308,115.308,115.304,115.307,216099999.0
2006-08-11 03:22:00,115.308,115.308,115.298,115.308,347300004.0
2006-08-11 03:23:00,115.305,115.311,115.299,115.304,241000002.0
2006-08-11 03:24:00,115.311,115.318,115.31,115.318,337900004.0
2006-08-11 03:25:00,115.323,115.326,115.307,115.307,265200003.0
2006-08-11 03:26:00,115.322,115.329,115.322,115.325,166299999.0
2006-08-11 03:27:00,115.332,115.338,115.307,115.307,316399996.0
2006-08-11 03:28:00,115.296,115.296,115.282,115.293,266100001.0
2006-08-11 03:29:00,115.288,115.298,115.286,115.298,141000002.0
2006-08-11 03:30:00,115.282,115.296,115.282,115.283,260899996.0
2006-08-11 03:31:00,115.284,115.289,115.269,115.269,361099998.0
2006-08-11 03:32:00,115.267,115.286,115.267,115.283,287300004.0
2006-08-11 03:33:00,115.288,115.288,115.271,115.276,279900004.0
2006-08-11 03:34:00,115.282,115.285,115.27,115.274,278799998.0
2006-08-11 03:35:00,115.273,115.285,115.273,115.278,111900000.0
2006-08-11 03:36:00,115.271,115.276,115.263,115.264,239699998.0
2006-08-11 03:37:00,115.257,115.264,115.248,115.264,296200001.0
2006-08-11 03:38:00,115.267,115.268,115.26,115.26,326000005.0
2006-08-11 03:39:00,115.261,115.273,115.255,115.273,144900000.0
2006-08-11 03:40:00,115.279,115.297,115.279,115.286,246800001.0
2006-08-11 03:41:00,115.283,115.293,115.278,115.285,396700001.0
2006-08-11 03:42:00,115.292,115.307,115.292,115.304,123999998.0
2006-08-11 03:43:00,115.31,115.32,115.31,115.32,214999998.0
2006-08-11 03:44:00,115.326,115.337,115.322,115.332,285900000.0
2006-08-11 03:45:00,115.325,115.325,115.309,115.32,259600003.0
2006-08-11 03:46:00,115.314,115.314,115.305,115.305,238900001.0
2006-08-11 03:47:00,115.313,115.321,115.303,115.303,197599996.0
2006-08-11 03:48:00,115.302,115.314,115.302,115.314,174700000.0
2006-08-11 03:49:00,115.321,115.323,115.313,115.313,134599999.0
2006-08-11 03:50:00,115.334,115.368,115.334,115.368,115899998.0
2006-08-11 03:51:00,115.364,115.366,115.356,115.362,335999996.0
2006-08-11 03:52:00,115.362,115.381,115.358,115.381,285199996.0
2006-08-11 03:53:00,115.372,115.372,115.358,115.358,299799998.0
2006-08-11 03:54:00,115.354,115.366,115.354,115.363,272499998.0
2006-08-11 03:55:00,115.357,115.357,115.35,115.353,240299999.0
2006-08-11 03:56:00,115.357,115.368,115.357,115.368,90499999.0
2006-08-11 03:57:00,115.364,115.368,115.363,115.367,166899997.0
2006-08-11 03:58:00,115.362,115.37,115.362,115.37,308999994.0
2006-08-11 03:59:00,115.372,115.373,115.362,115.365,300000000.0
2006-08-11 04:00:00,115.369,115.377,115.365,115.375,301700001.0
2006-08-11 04:01:00,115.37,115.386,115.367,115.386,154799999.0
2006-08-11 04:02:00,115.389,115.399,115.38,115.398,295300003.0
2006-08-11 04:03:00,115.395,115.429,115.389,115.429,196899998.0
2006-08-11 04:04:00,115.436,115.436,115.417,115.43,366799992.0
2006-08-11 04:05:00,115.429,115.464,115.429,115.453,251499993.0
2006-08-11 04:06:00,115.451,115.451,115.424,115.425,219800004.0
2006-08-11 04:07:00,115.425,115.466,115.425,115.451,300100001.0
2006-08-11 04:08:00,115.455,115.466,115.454,115.463,188000002.0
2006-08-11 04:09:00,115.461,115.461,115.444,115.444,225999996.0
2006-08-11 04:10:00,115.447,115.467,115.446,115.467,304800004.0
2006-08-11 04:11:00,115.465,115.468,115.465,115.465,94299999.0
2006-08-11 04:12:00,115.465,115.465,115.454,115.463,265299997.0
2006-08-11 04:13:00,115.463,115.467,115.458,115.467,95600001.0
2006-08-11 04:14:00,115.472,115.475,115.463,115.47,236900001.0
2006-08-11 04:15:00,115.468,115.468,115.458,115.468,262000005.0
2006-08-11 04:16:00,115.463,115.463,115.451,115.451,119599998.0
2006-08-11 04:17:00,115.446,115.457,115.442,115.457,243100001.0
2006-08-11 04:18:00,115.452,115.467,115.452,115.467,269600003.0
2006-08-11 04:19:00,115.474,115.505,115.472,115.505,167600002.0
2006-08-11 04:20:00,115.52,115.537,115.52,115.535,117199998.0
2006-08-11 04:21:00,115.536,115.543,115.53,115.536,219600002.0
2006-08-11 04:22:00,115.542,115.542,115.527,115.53,235500003.0
2006-08-11 04:23:00,115.53,115.538,115.528,115.538,265800001.0
2006-08-11 04:24:00,115.537,115.556,115.537,115.551,230400001.0
2006-08-11 04:25:00,115.544,115.547,115.538,115.542,260900003.0
2006-08-11 04:26:00,115.527,115.533,115.523,115.533,112599997.0
2006-08-11 04:27:00,115.525,115.528,115.523,115.528,173699998.0
2006-08-11 04:28:00,115.534,115.537,115.524,115.524,115600001.0
2006-08-11 04:29:00,115.522,115.532,115.515,115.525,369600004.0
2006-08-11 04:30:00,115.522,115.527,115.513,115.523,314000003.0
2006-08-11 04:31:00,115.522,115.527,115.519,115.526,188599997.0
2006-08-11 04:32:00,115.523,115.524,115.516,115.516,227999997.0
2006-08-11 04:33:00,115.516,115.522,115.513,115.52,188499999.0
2006-08-11 04:34:00,115.512,115.52,115.512,115.513,233200006.0
2006-08-11 04:35:00,115.51,115.51,115.5,115.509,257600005.0
2006-08-11 04:36:00,115.498,115.502,115.489,115.498,276500003.0
2006-08-11 04:37:00,115.487,115.491,115.48,115.486,258099998.0
2006-08-11 04:38:00,115.488,115.488,115.477,115.477,206200001.0
2006-08-11 04:39:00,115.47,115.471,115.463,115.465,299499998.0
2006-08-11 04:40:00,115.468,115.468,115.46,115.468,276200000.0
2006-08-11 04:41:00,115.468,115.48,115.468,115.468,256000001.0
2006-08-11 04:42:00,115.468,115.47,115.459,115.463,219300004.0
2006-08-11 04:43:00,115.468,115.468,115.455,115.463,181999999.0
2006-08-11 04:44:00,115.463,115.463,115.454,115.456,233899995.0
2006-08-11 04:45:00,115.458,115.458,115.442,115.455,163799997.0
2006-08-11 04:46:00,115.455,115.458,115.452,115.453,223399998.0
2006-08-11 04:47:00,115.462,115.462,115.451,115.455,212900001.0
2006-08-11 04:48:00,115.455,115.46,115.45,115.46,154299997.0
2006-08-11 04:49:00,115.458,115.458,115.442,115.449,318500004.0
2006-08-11 04:50:00,115.448,115.46,115.447,115.447,294400002.0
2006-08-11 04:51:00,115.454,115.458,115.445,115.458,319900000.0
2006-08-11 04:52:00,115.462,115.462,115.451,115.453,172399999.0
2006-08-11 04:53:00,115.459,115.46,115.453,115.453,199700003.0
2006-08-11 04:54:00,115.464,115.464,115.455,115.46,213499995.0
2006-08-11 04:55:00,115.457,115.457,115.446,115.454,149100004.0
2006-08-11 04:56:00,115.449,115.462,115.449,115.455,215399995.0
2006-08-11 04:57:00,115.45,115.463,115.45,115.457,253100003.0
2006-08-11 04:58:00,115.453,115.453,115.439,115.448,185299999.0
2006-08-11 04:59:00,115.457,115.462,115.453,115.462,274700004.0
2006-08-11 05:00:00,115.466,115.47,115.462,115.47,303500000.0
2006-08-11 05:01:00,115.472,115.485,115.472,115.481,219600003.0
2006-08-11 05:02:00,115.472,115.48,115.472,115.48,115899999.0
2006-08-11 05:03:00,115.48,115.48,115.47,115.475,201100003.0
2006-08-11 05:04:00,115.476,115.476,115.465,115.472,151500001.0
2006-08-11 05:05:00,115.48,115.486,115.479,115.486,245200003.0
2006-08-11 05:06:00,115.491,115.496,115.477,115.477,363999993.0
2006-08-11 05:07:00,115.48,115.488,115.478,115.488,87199998.0
2006-08-11 05:08:00,115.482,115.493,115.482,115.49,186599997.0
2006-08-11 05:09:00,115.488,115.515,115.488,115.515,380800002.0
2006-08-11 05:10:00,115.518,115.518,115.501,115.501,130200003.0
2006-08-11 05:11:00,115.493,115.493,115.472,115.48,250899997.0
2006-08-11 05:12:00,115.475,115.48,115.475,115.48,100599999.0
2006-08-11 05:13:00,115.477,115.477,115.464,115.475,153499997.0
2006-08-11 05:14:00,115.476,115.477,115.459,115.461,288400001.0
2006-08-11 05:15:00,115.458,115.465,115.455,115.46,185200001.0
2006-08-11 05:16:00,115.46,115.46,115.453,115.46,335200002.0
2006-08-11 05:17:00,115.462,115.477,115.46,115.477,229000001.0
2006-08-11 05:18:00,115.474,115.497,115.474,115.492,413699995.0
2006-08-11 05:19:00,115.486,115.496,115.479,115.479,339499998.0
2006-08-11 05:20:00,115.494,115.507,115.494,115.507,143599998.0
2006-08-11 05:21:00,115.506,115.509,115.498,115.509,200000001.0
2006-08-11 05:22:00,115.504,115.506,115.497,115.502,265399996.0
2006-08-11 05:23:00,115.495,115.5,115.49,115.5,234400001.0
2006-08-11 05:24:00,115.504,115.508,115.501,115.507,280699999.0
2006-08-11 05:25:00,115.502,115.509,115.49,115.49,213400004.0
2006-08-11 05:26:00,115.485,115.502,115.485,115.495,168399997.0
2006-08-11 05:27:00,115.501,115.505,115.495,115.501,292200003.0
2006-08-11 05:28:00,115.499,115.499,115.489,115.49,230799994.0
2006-08-11 05:29:00,115.491,115.491,115.487,115.487,117600003.0
2006-08-11 05:30:00,115.49,115.49,115.482,115.485,206799996.0
2006-08-11 05:31:00,115.481,115.487,115.477,115.482,369300002.0
2006-08-11 05:32:00,115.479,115.493,115.479,115.493,368000008.0
2006-08-11 05:33:00,115.497,115.507,115.494,115.507,303499999.0
2006-08-11 05:34:00,115.502,115.508,115.498,115.501,286600000.0
2006-08-11 05:35:00,115.505,115.505,115.498,115.503,397000003.0
2006-08-11 05:36:00,115.501,115.51,115.497,115.51,176000001.0
2006-08-11 05:37:00,115.503,115.508,115.498,115.508,262300001.0
2006-08-11 05:38:00,115.508,115.508,115.493,115.508,125400000.0
2006-08-11 05:39:00,115.507,115.507,115.499,115.502,186899993.0
2006-08-11 05:40:00,115.502,115.508,115.495,115.505,249300000.0
2006-08-11 05:41:00,115.503,115.505,115.487,115.487,502599997.0
2006-08-11 05:42:00,115.486,115.49,115.477,115.477,278399996.0
2006-08-11 05:43:00,115.48,115.487,115.476,115.487,283200005.0
2006-08-11 05:44:00,115.483,115.49,115.479,115.485,182600001.0
2006-08-11 05:45:00,115.492,115.494,115.484,115.493,181800003.0
2006-08-11 05:46:00,115.48,115.482,115.477,115.482,113700000.0
2006-08-11 05:47:00,115.475,115.483,115.475,115.483,200700000.0
2006-08-11 05:48:00,115.484,115.484,115.477,115.481,91800001.0
2006-08-11 05:49:00,115.48,115.488,115.474,115.485,275999995.0
2006-08-11 05:50:00,115.488,115.49,115.484,115.49,133499997.0
2006-08-11 05:51:00,115.49,115.49,115.49,115.49,210500003.0
2006-08-11 05:52:00,115.485,115.485,115.476,115.481,163000001.0
2006-08-11 05:53:00,115.478,115.487,115.477,115.478,298200002.0
2006-08-11 05:54:00,115.475,115.48,115.472,115.48,455599997.0
2006-08-11 05:55:00,115.483,115.493,115.482,115.487,173500001.0
2006-08-11 05:56:00,115.486,115.486,115.473,115.473,89799998.0
2006-08-11 05:57:00,115.471,115.472,115.464,115.465,327300008.0
2006-08-11 05:58:00,115.473,115.482,115.47,115.476,254399999.0
2006-08-11 05:59:00,115.485,115.487,115.477,115.485,343699989.0
2006-08-11 06:00:00,115.481,115.489,115.479,115.483,161899998.0
2006-08-11 06:01:00,115.481,115.492,115.481,115.491,172000002.0
2006-08-11 06:02:00,115.496,115.497,115.487,115.495,349000002.0
2006-08-11 06:03:00,115.489,115.499,115.488,115.496,377100001.0
2006-08-11 06:04:00,115.487,115.499,115.487,115.494,202900005.0
2006-08-11 06:05:00,115.495,115.495,115.479,115.486,236699999.0
2006-08-11 06:06:00,115.492,115.492,115.481,115.49,403000006.0
2006-08-11 06:07:00,115.483,115.483,115.483,115.483,22100000.0
2006-08-11 06:08:00,115.49,115.49,115.481,115.485,353900001.0
2006-08-11 06:09:00,115.485,115.489,115.485,115.489,193499995.0
2006-08-11 06:10:00,115.489,115.495,115.486,115.486,175200001.0
2006-08-11 06:11:00,115.48,115.49,115.48,115.488,301600003.0
2006-08-11 06:12:00,115.479,115.49,115.478,115.49,169899999.0
2006-08-11 06:13:00,115.483,115.483,115.472,115.474,402900001.0
2006-08-11 06:14:00,115.473,115.477,115.47,115.473,265499997.0
2006-08-11 06:15:00,115.475,115.484,115.475,115.479,155199997.0
2006-08-11 06:16:00,115.483,115.483,115.473,115.476,219800001.0
2006-08-11 06:17:00,115.468,115.472,115.454,115.454,89800001.0
2006-08-11 06:18:00,115.448,115.453,115.445,115.445,115200000.0
2006-08-11 06:19:00,115.44,115.44,115.417,115.417,142400000.0
2006-08-11 06:20:00,115.412,115.428,115.412,115.428,369199997.0
2006-08-11 06:21:00,115.428,115.43,115.421,115.426,267600000.0
2006-08-11 06:22:00,115.424,115.43,115.421,115.43,164799999.0
2006-08-11 06:23:00,115.442,115.457,115.437,115.457,218299997.0
2006-08-11 06:24:00,115.455,115.462,115.453,115.459,317999999.0
2006-08-11 06:25:00,115.458,115.46,115.45,115.455,168200000.0
2006-08-11 06:26:00,115.453,115.467,115.453,115.46,256000003.0
2006-08-11 06:27:00,115.461,115.461,115.442,115.458,284199998.0
2006-08-11 06:28:00,115.454,115.461,115.454,115.461,131399999.0
2006-08-11 06:29:00,115.463,115.476,115.463,115.472,138799997.0
2006-08-11 06:30:00,115.474,115.479,115.473,115.479,88299998.0
2006-08-11 06:31:00,115.474,115.487,115.474,115.477,235499998.0
2006-08-11 06:32:00,115.485,115.498,115.485,115.498,446499996.0
2006-08-11 06:33:00,115.495,115.495,115.487,115.493,211099998.0
2006-08-11 06:34:00,115.493,115.498,115.485,115.491,284500008.0
2006-08-11 06:35:00,115.497,115.505,115.492,115.495,280900003.0
2006-08-11 06:36:00,115.497,115.505,115.497,115.505,140499997.0
2006-08-11 06:37:00,115.498,115.508,115.498,115.508,222199997.0
2006-08-11 06:38:00,115.507,115.507,115.49,115.495,128600001.0
2006-08-11 06:39:00,115.497,115.497,115.475,115.475,398199997.0
2006-08-11 06:40:00,115.484,115.486,115.473,115.475,388599998.0
2006-08-11 06:41:00,115.48,115.48,115.475,115.475,258900002.0
2006-08-11 06:42:00,115.476,115.487,115.476,115.48,215899997.0
2006-08-11 06:43:00,115.471,115.478,115.462,115.472,262000002.0
2006-08-11 06:44:00,115.473,115.473,115.466,115.466,92099997.0
2006-08-11 06:45:00,115.461,115.476,115.458,115.458,281600001.0
2006-08-11 06:46:00,115.462,115.463,115.452,115.46,241000000.0
2006-08-11 06:47:00,115.446,115.455,115.446,115.455,104599998.0
2006-08-11 06:48:00,115.462,115.462,115.458,115.458,16100000.0
2006-08-11 06:49:00,115.467,115.472,115.459,115.467,90200002.0
2006-08-11 06:50:00,115.47,115.47,115.465,115.47,184699998.0
2006-08-11 06:51:00,115.47,115.47,115.462,115.462,273199997.0
2006-08-11 06:52:00,115.47,115.472,115.46,115.47,382300002.0
2006-08-11 06:53:00,115.463,115.467,115.457,115.458,113499998.0
2006-08-11 06:54:00,115.461,115.464,115.46,115.464,223900004.0
2006-08-11 06:55:00,115.459,115.464,115.458,115.464,91100000.0
2006-08-11 06:56:00,115.462,115.462,115.445,115.446,151700001.0
2006-08-11 06:57:00,115.442,115.444,115.429,115.436,199700001.0
2006-08-11 06:58:00,115.433,115.442,115.43,115.442,66299998.0
2006-08-11 06:59:00,115.445,115.445,115.429,115.435,204899994.0
2006-08-11 07:00:00,115.43,115.442,115.426,115.442,356899990.0
2006-08-11 07:01:00,115.434,115.442,115.431,115.44,255099997.0
2006-08-11 07:02:00,115.444,115.446,115.444,115.446,29500001.0
2006-08-11 07:03:00,115.451,115.452,115.443,115.443,315800003.0
2006-08-11 07:04:00,115.45,115.455,115.447,115.45,341200002.0
2006-08-11 07:05:00,115.449,115.453,115.443,115.453,278700004.0
2006-08-11 07:06:00,115.457,115.474,115.457,115.47,138699999.0
2006-08-11 07:07:00,115.476,115.479,115.468,115.476,212399999.0
2006-08-11 07:08:00,115.465,115.48,115.465,115.474,226800004.0
2006-08-11 07:09:00,115.467,115.467,115.452,115.452,107200000.0
2006-08-11 07:10:00,115.449,115.461,115.449,115.452,180100001.0
2006-08-11 07:11:00,115.458,115.458,115.445,115.45,189699995.0
2006-08-11 07:12:00,115.446,115.457,115.446,115.455,276300001.0
2006-08-11 07:13:00,115.453,115.463,115.451,115.463,221799998.0
2006-08-11 07:14:00,115.461,115.461,115.455,115.457,227500000.0
2006-08-11 07:15:00,115.458,115.458,115.447,115.454,216999997.0
2006-08-11 07:16:00,115.455,115.456,115.44,115.454,294800000.0
2006-08-11 07:17:00,115.457,115.458,115.452,115.452,135799997.0
2006-08-11 07:18:00,115.457,115.459,115.452,115.452,244999998.0
2006-08-11 07:19:00,115.443,115.455,115.443,115.455,305300002.0
2006-08-11 07:20:00,115.455,115.458,115.449,115.458,296000003.0
2006-08-11 07:21:00,115.455,115.455,115.446,115.455,120300002.0
2006-08-11 07:22:00,115.448,115.459,115.445,115.45,204700000.0
2006-08-11 07:23:00,115.446,115.449,115.442,115.449,259399999.0
2006-08-11 07:24:00,115.445,115.452,115.438,115.438,247999996.0
2006-08-11 07:25:00,115.435,115.446,115.435,115.445,138299999.0
2006-08-11 07:26:00,115.443,115.457,115.443,115.45,138800002.0
2006-08-11 07:27:00,115.45,115.454,115.444,115.453,180000003.0
2006-08-11 07:28:00,115.46,115.46,115.455,115.46,268999994.0
2006-08-11 07:29:00,115.463,115.463,115.45,115.46,165800004.0
2006-08-11 07:30:00,115.455,115.46,115.453,115.453,224100001.0
2006-08-11 07:31:00,115.457,115.457,115.439,115.457,214399999.0
2006-08-11 07:32:00,115.456,115.467,115.452,115.467,303500005.0
2006-08-11 07:33:00,115.472,115.479,115.472,115.475,97900000.0
2006-08-11 07:34:00,115.472,115.48,115.467,115.479,210499996.0
2006-08-11 07:35:00,115.471,115.494,115.471,115.486,327499993.0
2006-08-11 07:36:00,115.493,115.496,115.486,115.492,182199998.0
2006-08-11 07:37:00,115.483,115.495,115.478,115.495,64200001.0
2006-08-11 07:38:00,115.495,115.5,115.49,115.5,139000004.0
2006-08-11 07:39:00,115.49,115.492,115.48,115.482,109699999.0
2006-08-11 07:40:00,115.479,115.484,115.471,115.484,160300000.0
2006-08-11 07:41:00,115.492,115.495,115.488,115.491,293399996.0
2006-08-11 07:42:00,115.48,115.48,115.468,115.468,148300001.0
2006-08-11 07:43:00,115.475,115.481,115.471,115.481,140099999.0
2006-08-11 07:44:00,115.476,115.483,115.461,115.483,218800006.0
2006-08-11 07:45:00,115.486,115.498,115.485,115.498,124600002.0
2006-08-11 07:46:00,115.496,115.498,115.486,115.486,179099998.0
2006-08-11 07:47:00,115.488,115.497,115.487,115.487,168400000.0
2006-08-11 07:48:00,115.49,115.509,115.49,115.495,205700001.0
2006-08-11 07:49:00,115.501,115.517,115.501,115.517,115299996.0
2006-08-11 07:50:00,115.512,115.512,115.506,115.506,159099999.0
2006-08-11 07:51:00,115.512,115.513,115.512,115.513,64299998.0
2006-08-11 07:52:00,115.511,115.518,115.509,115.512,122200000.0
2006-08-11 07:53:00,115.512,115.516,115.51,115.513,208400003.0
2006-08-11 07:54:00,115.509,115.509,115.491,115.504,143799997.0
2006-08-11 07:55:00,115.516,115.516,115.508,115.51,169699995.0
2006-08-11 07:56:00,115.511,115.542,115.505,115.536,217000001.0
2006-08-11 07:57:00,115.549,115.549,115.527,115.537,274399999.0
2006-08-11 07:58:00,115.532,115.536,115.524,115.524,232000000.0
2006-08-11 07:59:00,115.515,115.515,115.499,115.502,77600002.0
2006-08-11 08:00:00,115.505,115.514,115.502,115.502,113399997.0
2006-08-11 08:01:00,115.506,115.514,115.499,115.51,288899995.0
2006-08-11 08:02:00,115.513,115.513,115.503,115.512,173300005.0
2006-08-11 08:03:00,115.514,115.528,115.514,115.528,153699998.0
2006-08-11 08:04:00,115.534,115.544,115.532,115.54,322200001.0
2006-08-11 08:05:00,115.55,115.553,115.541,115.541,283099993.0
2006-08-11 08:06:00,115.545,115.556,115.545,115.545,144300000.0
2006-08-11 08:07:00,115.547,115.553,115.546,115.553,252200003.0
2006-08-11 08:08:00,115.56,115.56,115.555,115.555,244699997.0
2006-08-11 08:09:00,115.56,115.56,115.553,115.56,275299998.0
2006-08-11 08:10:00,115.555,115.56,115.552,115.555,283800000.0
2006-08-11 08:11:00,115.558,115.558,115.547,115.547,180100002.0
2006-08-11 08:12:00,115.549,115.558,115.547,115.557,460600006.0
2006-08-11 08:13:00,115.549,115.557,115.548,115.548,157900000.0
2006-08-11 08:14:00,115.544,115.556,115.544,115.55,80399999.0
2006-08-11 08:15:00,115.547,115.552,115.547,115.55,146400002.0
2006-08-11 08:16:00,115.553,115.553,115.543,115.545,195499998.0
2006-08-11 08:17:00,115.549,115.603,115.549,115.603,250500006.0
2006-08-11 08:18:00,115.614,115.658,115.602,115.658,286200005.0
2006-08-11 08:19:00,115.66,115.672,115.659,115.67,121000001.0
2006-08-11 08:20:00,115.675,115.697,115.675,115.697,349199998.0
2006-08-11 08:21:00,115.714,115.745,115.714,115.743,181200003.0
2006-08-11 08:22:00,115.739,115.739,115.718,115.725,233599998.0
2006-08-11 08:23:00,115.728,115.743,115.716,115.743,300100001.0
2006-08-11 08:24:00,115.742,115.784,115.737,115.779,283299997.0
2006-08-11 08:25:00,115.786,115.786,115.761,115.762,185999999.0
2006-08-11 08:26:00,115.753,115.753,115.686,115.686,134899997.0
2006-08-11 08:27:00,115.674,115.704,115.672,115.686,444199997.0
2006-08-11 08:28:00,115.673,115.673,115.647,115.654,150899999.0
2006-08-11 08:29:00,115.663,115.679,115.663,115.679,243900005.0
2006-08-11 08:30:00,115.686,115.715,115.686,115.715,134799999.0
2006-08-11 08:31:00,115.722,115.74,115.712,115.74,283600000.0
2006-08-11 08:32:00,115.753,115.755,115.74,115.74,167600000.0
2006-08-11 08:33:00,115.739,115.787,115.73,115.782,328899995.0
2006-08-11 08:34:00,115.783,115.783,115.742,115.742,310400005.0
2006-08-11 08:35:00,115.733,115.733,115.705,115.713,349599999.0
2006-08-11 08:36:00,115.709,115.732,115.709,115.725,179099997.0
2006-08-11 08:37:00,115.722,115.722,115.693,115.695,120700002.0
2006-08-11 08:38:00,115.69,115.69,115.648,115.648,265200001.0
2006-08-11 08:39:00,115.642,115.659,115.642,115.653,127900002.0
2006-08-11 08:40:00,115.651,115.651,115.629,115.648,469100003.0
2006-08-11 08:41:00,115.65,115.654,115.643,115.645,244599999.0
2006-08-11 08:42:00,115.652,115.662,115.652,115.655,174800001.0
2006-08-11 08:43:00,115.663,115.666,115.66,115.662,100400002.0
2006-08-11 08:44:00,115.657,115.671,115.657,115.665,293700001.0
2006-08-11 08:45:00,115.662,115.673,115.662,115.673,377400006.0
2006-08-11 08:46:00,115.67,115.678,115.67,115.671,253099999.0
2006-08-11 08:47:00,115.691,115.739,115.685,115.739,208300001.0
2006-08-11 08:48:00,115.761,115.805,115.761,115.779,142799999.0
2006-08-11 08:49:00,115.766,115.78,115.758,115.759,373200005.0
2006-08-11 08:50:00,115.757,115.767,115.754,115.758,168500000.0
2006-08-11 08:51:00,115.745,115.755,115.733,115.741,78100000.0
2006-08-11 08:52:00,115.74,115.757,115.735,115.757,267999999.0
2006-08-11 08:53:00,115.759,115.774,115.754,115.763,238499994.0
2006-08-11 08:54:00,115.77,115.77,115.753,115.757,230899996.0
2006-08-11 08:55:00,115.752,115.771,115.749,115.77,200699997.0
2006-08-11 08:56:00,115.771,115.772,115.749,115.759,535499994.0
2006-08-11 08:57:00,115.76,115.763,115.746,115.747,236300001.0
2006-08-11 08:58:00,115.744,115.757,115.738,115.744,142899999.0
2006-08-11 08:59:00,115.736,115.74,115.73,115.73,205299997.0
2006-08-11 09:00:00,115.731,115.763,115.728,115.753,192600002.0
2006-08-11 09:01:00,115.774,115.785,115.765,115.768,137799998.0
2006-08-11 09:02:00,115.766,115.77,115.761,115.765,386100002.0
2006-08-11 09:03:00,115.765,115.765,115.741,115.741,132099999.0
2006-08-11 09:04:00,115.749,115.757,115.745,115.754,304299993.0
2006-08-11 09:05:00,115.757,115.757,115.741,115.743,167800004.0
2006-08-11 09:06:00,115.735,115.741,115.728,115.728,217699996.0
2006-08-11 09:07:00,115.725,115.727,115.715,115.715,60500001.0
2006-08-11 09:08:00,115.713,115.723,115.711,115.723,306199998.0
2006-08-11 09:09:00,115.73,115.748,115.729,115.738,282099997.0
2006-08-11 09:10:00,115.725,115.729,115.702,115.702,224900000.0
2006-08-11 09:11:00,115.704,115.719,115.704,115.716,151399999.0
2006-08-11 09:12:00,115.711,115.719,115.711,115.712,331199999.0
2006-08-11 09:13:00,115.713,115.718,115.707,115.71,259200004.0
2006-08-11 09:14:00,115.717,115.735,115.712,115.735,300400003.0
2006-08-11 09:15:00,115.733,115.733,115.702,115.707,186299995.0
2006-08-11 09:16:00,115.695,115.718,115.695,115.718,169599998.0
2006-08-11 09:17:00,115.724,115.728,115.722,115.728,108999999.0
2006-08-11 09:18:00,115.728,115.772,115.719,115.765,139100003.0
2006-08-11 09:19:00,115.766,115.779,115.76,115.76,213199996.0
2006-08-11 09:20:00,115.757,115.77,115.756,115.77,222600007.0
2006-08-11 09:21:00,115.783,115.792,115.778,115.778,292799999.0
2006-08-11 09:22:00,115.786,115.801,115.778,115.778,75899999.0
2006-08-11 09:23:00,115.773,115.775,115.763,115.763,281399996.0
2006-08-11 09:24:00,115.773,115.776,115.767,115.767,188900001.0
2006-08-11 09:25:00,115.771,115.786,115.771,115.777,319000002.0
2006-08-11 09:26:00,115.777,115.777,115.76,115.76,184799997.0
2006-08-11 09:27:00,115.762,115.762,115.75,115.755,279300006.0
2006-08-11 09:28:00,115.757,115.765,115.757,115.759,170899996.0
2006-08-11 09:29:00,115.756,115.765,115.743,115.743,124700001.0
2006-08-11 09:30:00,115.735,115.749,115.728,115.745,275700000.0
2006-08-11 09:31:00,115.752,115.753,115.727,115.727,126300000.0
2006-08-11 09:32:00,115.733,115.742,115.732,115.734,218899996.0
2006-08-11 09:33:00,115.726,115.739,115.724,115.724,188000001.0
2006-08-11 09:34:00,115.726,115.726,115.713,115.719,172900000.0
2006-08-11 09:35:00,115.725,115.725,115.703,115.704,319999999.0
2006-08-11 09:36:00,115.702,115.707,115.695,115.696,303299993.0
2006-08-11 09:37:00,115.696,115.696,115.654,115.654,256599995.0
2006-08-11 09:38:00,115.647,115.647,115.621,115.638,330100001.0
2006-08-11 09:39:00,115.633,115.635,115.62,115.621,284400004.0
2006-08-11 09:40:00,115.631,115.643,115.624,115.643,153999998.0
2006-08-11 09:41:00,115.645,115.659,115.645,115.648,242200002.0
2006-08-11 09:42:00,115.637,115.648,115.637,115.64,216700001.0
2006-08-11 09:43:00,115.643,115.643,115.628,115.633,183699998.0
2006-08-11 09:44:00,115.638,115.645,115.638,115.638,329400010.0
2006-08-11 09:45:00,115.641,115.653,115.637,115.653,238500000.0
2006-08-11 09:46:00,115.653,115.656,115.646,115.651,202399999.0
2006-08-11 09:47:00,115.647,115.648,115.638,115.642,129600001.0
2006-08-11 09:48:00,115.635,115.646,115.634,115.645,277799999.0
2006-08-11 09:49:00,115.636,115.669,115.636,115.669,345399995.0
2006-08-11 09:50:00,115.666,115.677,115.659,115.665,224300004.0
2006-08-11 09:51:00,115.657,115.657,115.643,115.644,115500001.0
2006-08-11 09:52:00,115.629,115.644,115.628,115.638,313900006.0
2006-08-11 09:53:00,115.633,115.639,115.632,115.636,140300000.0
2006-08-11 09:54:00,115.637,115.643,115.628,115.628,223599998.0
2006-08-11 09:55:00,115.642,115.653,115.642,115.645,130999999.0
2006-08-11 09:56:00,115.644,115.644,115.637,115.64,155999999.0
2006-08-11 09:57:00,115.655,115.71,115.655,115.71,266599999.0
2006-08-11 09:58:00,115.707,115.707,115.686,115.687,206299998.0
2006-08-11 09:59:00,115.684,115.693,115.672,115.672,214199993.0
2006-08-11 10:00:00,115.665,115.677,115.657,115.677,319700001.0
2006-08-11 10:01:00,115.687,115.703,115.687,115.701,286100001.0
2006-08-11 10:02:00,115.709,115.716,115.709,115.716,65600000.0
2006-08-11 10:03:00,115.73,115.742,115.724,115.74,395900004.0
2006-08-11 10:04:00,115.744,115.746,115.738,115.738,215399999.0
2006-08-11 10:05:00,115.738,115.742,115.728,115.742,162700000.0
2006-08-11 10:06:00,115.743,115.759,115.743,115.755,250100005.0
2006-08-11 10:07:00,115.756,115.789,115.756,115.777,202200002.0
2006-08-11 10:08:00,115.777,115.78,115.749,115.749,291099999.0
2006-08-11 10:09:00,115.757,115.783,115.757,115.775,217600004.0
2006-08-11 10:10:00,115.775,115.784,115.749,115.749,240699997.0
2006-08-11 10:11:00,115.755,115.755,115.701,115.701,164799997.0
2006-08-11 10:12:00,115.692,115.702,115.691,115.691,244300003.0
2006-08-11 10:13:00,115.695,115.706,115.695,115.702,279599996.0
2006-08-11 10:14:00,115.701,115.723,115.699,115.723,188399998.0
2006-08-11 10:15:00,115.721,115.721,115.702,115.709,371900000.0
2006-08-11 10:16:00,115.713,115.718,115.693,115.712,213599998.0
2006-08-11 10:17:00,115.711,115.719,115.708,115.719,229300003.0
2006-08-11 10:18:00,115.727,115.786,115.727,115.777,467000006.0
2006-08-11 10:19:00,115.766,115.78,115.766,115.768,375499998.0
2006-08-11 10:20:00,115.779,115.794,115.779,115.784,414399998.0
2006-08-11 10:21:00,115.775,115.788,115.763,115.763,396300001.0
2006-08-11 10:22:00,115.764,115.766,115.735,115.735,326199996.0
2006-08-11 10:23:00,115.738,115.754,115.738,115.754,186799997.0
2006-08-11 10:24:00,115.76,115.76,115.751,115.76,229799999.0
2006-08-11 10:25:00,115.763,115.772,115.758,115.772,305200005.0
2006-08-11 10:26:00,115.772,115.795,115.772,115.795,218500000.0
2006-08-11 10:27:00,115.79,115.792,115.781,115.79,191000000.0
2006-08-11 10:28:00,115.818,115.879,115.818,115.877,172200003.0
2006-08-11 10:29:00,115.895,115.938,115.894,115.916,324600002.0
2006-08-11 10:30:00,115.933,115.934,115.89,115.892,249500001.0
2006-08-11 10:31:00,115.903,115.904,115.885,115.888,256100003.0
2006-08-11 10:32:00,115.882,115.913,115.882,115.903,106000000.0
2006-08-11 10:33:00,115.883,115.883,115.862,115.862,51200001.0
2006-08-11 10:34:00,115.869,115.878,115.869,115.872,170800001.0
2006-08-11 10:35:00,115.871,115.88,115.867,115.878,344499999.0
2006-08-11 10:36:00,115.881,115.881,115.87,115.87,324300003.0
2006-08-11 10:37:00,115.872,115.872,115.855,115.86,164400000.0
2006-08-11 10:38:00,115.862,115.863,115.854,115.858,201799999.0
2006-08-11 10:39:00,115.864,115.867,115.854,115.86,206799997.0
2006-08-11 10:40:00,115.862,115.878,115.862,115.875,231499999.0
2006-08-11 10:41:00,115.867,115.867,115.828,115.828,101199999.0
2006-08-11 10:42:00,115.826,115.838,115.825,115.838,166399999.0
2006-08-11 10:43:00,115.84,115.853,115.84,115.849,248600002.0
2006-08-11 10:44:00,115.85,115.86,115.839,115.839,187299999.0
2006-08-11 10:45:00,115.851,115.857,115.851,115.857,24200000.0
2006-08-11 10:46:00,115.862,115.862,115.853,115.853,199300001.0
2006-08-11 10:47:00,115.858,115.858,115.837,115.837,227300004.0
2006-08-11 10:48:00,115.836,115.847,115.836,115.84,169199996.0
2006-08-11 10:49:00,115.838,115.856,115.836,115.856,208700002.0
2006-08-11 10:50:00,115.853,115.861,115.847,115.855,289299997.0
2006-08-11 10:51:00,115.855,115.868,115.845,115.846,337099995.0
2006-08-11 10:52:00,115.848,115.848,115.835,115.838,280600001.0
2006-08-11 10:53:00,115.841,115.86,115.841,115.86,230100002.0
2006-08-11 10:54:00,115.862,115.873,115.861,115.863,276400000.0
2006-08-11 10:55:00,115.862,115.873,115.847,115.847,295300000.0
2006-08-11 10:56:00,115.847,115.876,115.847,115.876,242100001.0
2006-08-11 10:57:00,115.876,115.886,115.876,115.882,260699999.0
2006-08-11 10:58:00,115.879,115.879,115.852,115.852,198800003.0
2006-08-11 10:59:00,115.857,115.867,115.855,115.864,248600001.0
2006-08-11 11:00:00,115.87,115.87,115.852,115.852,233999998.0
2006-08-11 11:01:00,115.851,115.853,115.848,115.853,230099997.0
2006-08-11 11:02:00,115.853,115.859,115.846,115.859,303099999.0
2006-08-11 11:03:00,115.862,115.862,115.84,115.84,156500003.0
2006-08-11 11:04:00,115.831,115.838,115.823,115.831,315999992.0
2006-08-11 11:05:00,115.823,115.83,115.82,115.82,358800001.0
2006-08-11 11:06:00,115.828,115.841,115.826,115.84,221300005.0
2006-08-11 11:07:00,115.842,115.863,115.842,115.846,164700003.0
2006-08-11 11:08:00,115.84,115.862,115.84,115.862,260099997.0
2006-08-11 11:09:00,115.86,115.86,115.844,115.855,162600001.0
2006-08-11 11:10:00,115.86,115.86,115.84,115.84,180799997.0
2006-08-11 11:11:00,115.839,115.846,115.839,115.845,208500002.0
2006-08-11 11:12:00,115.846,115.857,115.839,115.857,507499998.0
2006-08-11 11:13:00,115.854,115.866,115.853,115.866,85199999.0
2006-08-11 11:14:00,115.878,115.921,115.878,115.921,284599997.0
2006-08-11 11:15:00,115.925,115.94,115.924,115.929,127799999.0
2006-08-11 11:16:00,115.922,115.922,115.907,115.912,331900000.0
2006-08-11 11:17:00,115.915,115.921,115.914,115.917,195200003.0
2006-08-11 11:18:00,115.917,115.923,115.913,115.923,224000005.0
2006-08-11 11:19:00,115.915,115.915,115.902,115.907,337299994.0
2006-08-11 11:20:00,115.913,115.913,115.894,115.894,239399994.0
2006-08-11 11:21:00,115.887,115.896,115.887,115.896,219100005.0
2006-08-11 11:22:00,115.905,115.909,115.897,115.908,261700000.0
2006-08-11 11:23:00,115.918,115.922,115.913,115.913,100700001.0
2006-08-11 11:24:00,115.905,115.914,115.888,115.888,207499998.0
2006-08-11 11:25:00,115.886,115.901,115.886,115.901,284599993.0
2006-08-11 11:26:00,115.901,115.901,115.888,115.888,129800003.0
2006-08-11 11:27:00,115.892,115.892,115.881,115.889,136800000.0
2006-08-11 11:28:00,115.889,115.889,115.872,115.882,270600001.0
2006-08-11 11:29:00,115.875,115.901,115.873,115.899,218400000.0
2006-08-11 11:30:00,115.916,115.934,115.916,115.929,324700002.0
2006-08-11 11:31:00,115.937,115.945,115.935,115.935,168400002.0
2006-08-11 11:32:00,115.932,115.935,115.908,115.913,389400002.0
2006-08-11 11:33:00,115.922,115.922,115.918,115.919,140300002.0
2006-08-11 11:34:00,115.911,115.915,115.893,115.915,260399999.0
2006-08-11 11:35:00,115.918,115.923,115.914,115.915,187700003.0
2006-08-11 11:36:00,115.913,115.919,115.912,115.919,118500001.0
2006-08-11 11:37:00,115.921,115.921,115.909,115.92,277200002.0
2006-08-11 11:38:00,115.922,115.922,115.913,115.913,72600001.0
2006-08-11 11:39:00,115.917,115.917,115.912,115.917,283699997.0
2006-08-11 11:40:00,115.911,115.911,115.897,115.904,193499997.0
2006-08-11 11:41:00,115.902,115.922,115.902,115.922,318200001.0
2006-08-11 11:42:00,115.925,115.925,115.92,115.925,228999998.0
2006-08-11 11:43:00,115.931,115.934,115.917,115.917,126100001.0
2006-08-11 11:44:00,115.927,115.931,115.921,115.921,63299999.0
2006-08-11 11:45:00,115.925,115.928,115.915,115.928,297200004.0
2006-08-11 11:46:00,115.928,115.938,115.927,115.938,233500002.0
2006-08-11 11:47:00,115.939,115.945,115.933,115.938,46300000.0
2006-08-11 11:48:00,115.944,115.948,115.938,115.938,126800001.0
2006-08-11 11:49:00,115.943,115.954,115.942,115.95,108899998.0
2006-08-11 11:50:00,115.948,115.952,115.936,115.952,224899997.0
2006-08-11 11:51:00,115.945,115.946,115.94,115.943,292400000.0
2006-08-11 11:52:00,115.951,115.951,115.936,115.945,365200000.0
2006-08-11 11:53:00,115.941,115.947,115.941,115.943,410299993.0
2006-08-11 11:54:00,115.945,115.956,115.937,115.956,327099997.0
2006-08-11 11:55:00,115.957,115.958,115.95,115.957,381600001.0
2006-08-11 11:56:00,115.95,115.95,115.94,115.94,178399998.0
2006-08-11 11:57:00,115.94,115.951,115.94,115.943,284199992.0
2006-08-11 11:58:00,115.945,115.966,115.944,115.966,132099998.0
2006-08-11 11:59:00,115.964,115.973,115.96,115.965,323800000.0
2006-08-11 12:00:00,115.965,115.972,115.965,115.968,197300004.0
2006-08-11 12:01:00,115.977,115.98,115.963,115.963,184800001.0
2006-08-11 12:02:00,115.965,115.979,115.959,115.959,327599999.0
2006-08-11 12:03:00,115.961,115.961,115.952,115.954,69799998.0
2006-08-11 12:04:00,115.96,115.971,115.954,115.954,382900007.0
2006-08-11 12:05:00,115.956,115.963,115.949,115.957,218999998.0
2006-08-11 12:06:00,115.95,115.957,115.94,115.941,297499999.0
2006-08-11 12:07:00,115.946,115.947,115.938,115.944,221299994.0
2006-08-11 12:08:00,115.948,115.951,115.945,115.951,108100002.0
2006-08-11 12:09:00,115.947,115.961,115.945,115.957,353999994.0
2006-08-11 12:10:00,115.964,115.969,115.958,115.958,182399997.0
2006-08-11 12:11:00,115.957,115.957,115.946,115.946,303999996.0
2006-08-11 12:12:00,115.954,115.955,115.944,115.955,255199997.0
2006-08-11 12:13:00,115.955,115.955,115.946,115.951,261200001.0
2006-08-11 12:14:00,115.95,115.95,115.94,115.943,487299998.0
2006-08-11 12:15:00,115.947,115.947,115.919,115.919,165300000.0
2006-08-11 12:16:00,115.913,115.924,115.913,115.92,210099998.0
2006-08-11 12:17:00,115.92,115.925,115.92,115.925,255499998.0
2006-08-11 12:18:00,115.92,115.925,115.92,115.925,7200000.0
2006-08-11 12:19:00,115.916,115.916,115.902,115.91,404999999.0
2006-08-11 12:20:00,115.91,115.91,115.905,115.906,114400000.0
2006-08-11 12:21:00,115.912,115.917,115.91,115.912,292399998.0
2006-08-11 12:22:00,115.908,115.914,115.906,115.914,144899998.0
2006-08-11 12:23:00,115.913,115.92,115.905,115.91,341299997.0
2006-08-11 12:24:00,115.918,115.922,115.915,115.92,274200001.0
2006-08-11 12:25:00,115.911,115.919,115.91,115.919,266199999.0
2006-08-11 12:26:00,115.918,115.923,115.913,115.923,67899998.0
2006-08-11 12:27:00,115.925,115.925,115.918,115.92,325799996.0
2006-08-11 12:28:00,115.922,115.94,115.922,115.937,137600001.0
2006-08-11 12:29:00,115.941,115.943,115.937,115.943,363200000.0
2006-08-11 12:30:00,115.948,115.959,115.948,115.95,314300004.0
2006-08-11 12:31:00,115.946,115.966,115.945,115.966,173500002.0
2006-08-11 12:32:00,115.967,115.967,115.953,115.953,224600001.0
2006-08-11 12:33:00,115.961,115.968,115.957,115.961,231999999.0
2006-08-11 12:34:00,115.96,115.965,115.96,115.962,305799999.0
2006-08-11 12:35:00,115.963,115.963,115.949,115.952,208599999.0
2006-08-11 12:36:00,115.948,115.95,115.942,115.947,226199993.0
2006-08-11 12:37:00,115.948,115.967,115.948,115.963,172099998.0
2006-08-11 12:38:00,115.965,115.969,115.958,115.958,170099999.0
2006-08-11 12:39:00,115.967,115.982,115.964,115.964,197299996.0
2006-08-11 12:40:00,115.962,115.962,115.95,115.95,210200002.0
2006-08-11 12:41:00,115.94,115.94,115.909,115.909,349400006.0
2006-08-11 12:42:00,115.916,115.923,115.904,115.923,75000000.0
2006-08-11 12:43:00,115.926,115.926,115.922,115.925,112799997.0
2006-08-11 12:44:00,115.929,115.959,115.929,115.95,309900000.0
2006-08-11 12:45:00,115.963,115.963,115.95,115.952,299499996.0
2006-08-11 12:46:00,115.953,115.974,115.953,115.964,333200009.0
2006-08-11 12:47:00,115.971,115.976,115.961,115.973,299500003.0
2006-08-11 12:48:00,115.974,116.005,115.972,116.005,352499997.0
2006-08-11 12:49:00,116.009,116.009,115.981,115.985,261500002.0
2006-08-11 12:50:00,115.981,115.994,115.974,115.974,283599998.0
2006-08-11 12:51:00,115.972,115.972,115.952,115.954,271300007.0
2006-08-11 12:52:00,115.962,115.99,115.962,115.99,174900002.0
2006-08-11 12:53:00,115.99,115.998,115.988,115.988,266899995.0
2006-08-11 12:54:00,115.984,116.008,115.977,116.006,128600002.0
2006-08-11 12:55:00,116.008,116.009,115.985,115.985,135000002.0
2006-08-11 12:56:00,115.982,116.004,115.982,116.004,149800001.0
2006-08-11 12:57:00,116.001,116.007,115.996,115.996,152300004.0
2006-08-11 12:58:00,115.995,116.005,115.993,116.0,232199995.0
2006-08-11 12:59:00,116.01,116.08,116.01,116.08,177600001.0
2006-08-11 13:00:00,116.072,116.074,116.058,116.058,155299999.0
2006-08-11 13:01:00,116.055,116.06,116.028,116.028,297599994.0
2006-08-11 13:02:00,116.031,116.031,116.029,116.029,37500000.0
2006-08-11 13:03:00,116.035,116.042,116.033,116.035,364899997.0
2006-08-11 13:04:00,116.035,116.044,116.034,116.035,190700000.0
2006-08-11 13:05:00,116.036,116.042,116.033,116.039,268000003.0
2006-08-11 13:06:00,116.044,116.053,116.038,116.046,300599995.0
2006-08-11 13:07:00,116.048,116.053,116.043,116.053,193700001.0
2006-08-11 13:08:00,116.054,116.056,116.045,116.052,265700004.0
2006-08-11 13:09:00,116.051,116.064,116.051,116.058,119100002.0
2006-08-11 13:10:00,116.065,116.065,116.047,116.057,151899997.0
2006-08-11 13:11:00,116.057,116.066,116.056,116.06,205900002.0
2006-08-11 13:12:00,116.052,116.055,116.048,116.053,205600003.0
2006-08-11 13:13:00,116.063,116.075,116.063,116.068,191899999.0
2006-08-11 13:14:00,116.067,116.09,116.065,116.065,251800000.0
2006-08-11 13:15:00,116.06,116.072,116.059,116.072,282200004.0
2006-08-11 13:16:00,116.068,116.075,116.054,116.061,481400002.0
2006-08-11 13:17:00,116.07,116.091,116.07,116.078,236600000.0
2006-08-11 13:18:00,116.08,116.091,116.08,116.091,170100003.0
2006-08-11 13:19:00,116.089,116.101,116.088,116.09,232699997.0
2006-08-11 13:20:00,116.09,116.102,116.088,116.088,302900001.0
2006-08-11 13:21:00,116.084,116.084,116.057,116.061,275600000.0
2006-08-11 13:22:00,116.057,116.06,116.048,116.053,457900004.0
2006-08-11 13:23:00,116.047,116.063,116.046,116.058,156900001.0
2006-08-11 13:24:00,116.061,116.067,116.058,116.058,229100001.0
2006-08-11 13:25:00,116.06,116.063,116.049,116.054,238500000.0
2006-08-11 13:26:00,116.047,116.055,116.047,116.052,135900001.0
2006-08-11 13:27:00,116.043,116.043,116.02,116.02,133499998.0
2006-08-11 13:28:00,116.023,116.045,116.023,116.045,92300000.0
2006-08-11 13:29:00,116.047,116.047,116.033,116.037,166500003.0
2006-08-11 13:30:00,116.033,116.041,116.033,116.04,289500001.0
2006-08-11 13:31:00,116.042,116.042,116.032,116.032,257600001.0
2006-08-11 13:32:00,116.038,116.039,116.029,116.031,318899997.0
2006-08-11 13:33:00,116.038,116.038,116.027,116.03,351599999.0
2006-08-11 13:34:00,116.027,116.038,116.027,116.036,155800000.0
2006-08-11 13:35:00,116.032,116.033,116.026,116.03,267200002.0
2006-08-11 13:36:00,116.03,116.038,116.023,116.038,162699999.0
2006-08-11 13:37:00,116.049,116.065,116.049,116.065,124900000.0
2006-08-11 13:38:00,116.06,116.066,116.053,116.053,192799999.0
2006-08-11 13:39:00,116.053,116.053,116.029,116.03,95500002.0
2006-08-11 13:40:00,116.026,116.036,116.026,116.035,281800000.0
2006-08-11 13:41:00,116.03,116.032,116.015,116.017,326000005.0
2006-08-11 13:42:00,116.025,116.035,116.025,116.035,234500002.0
2006-08-11 13:43:00,116.04,116.046,116.035,116.035,126199999.0
2006-08-11 13:44:00,116.028,116.028,116.009,116.011,354099993.0
2006-08-11 13:45:00,116.009,116.017,116.007,116.007,435100001.0
2006-08-11 13:46:00,116.005,116.017,116.003,116.003,293299998.0
2006-08-11 13:47:00,116.008,116.008,115.996,116.002,258900000.0
2006-08-11 13:48:00,116.0,116.005,115.997,116.005,112800003.0
2006-08-11 13:49:00,116.001,116.008,115.997,116.004,350699999.0
2006-08-11 13:50:00,116.01,116.013,116.002,116.002,300299998.0
2006-08-11 13:51:00,116.001,116.001,115.991,116.0,182100001.0
2006-08-11 13:52:00,115.991,115.996,115.987,115.987,224900004.0
2006-08-11 13:53:00,115.98,115.987,115.968,115.968,169500000.0
2006-08-11 13:54:00,115.97,115.978,115.968,115.978,210800006.0
2006-08-11 13:55:00,115.981,115.981,115.97,115.977,164499998.0
2006-08-11 13:56:00,115.975,115.975,115.951,115.964,369099998.0
2006-08-11 13:57:00,115.97,115.98,115.97,115.975,229999999.0
2006-08-11 13:58:00,115.978,115.984,115.977,115.984,185300003.0
2006-08-11 13:59:00,115.987,115.987,115.975,115.975,196200005.0
2006-08-11 14:00:00,115.984,115.991,115.973,115.987,172599999.0
2006-08-11 14:01:00,115.985,115.989,115.979,115.982,315799996.0
2006-08-11 14:02:00,115.981,115.981,115.965,115.965,284799996.0
2006-08-11 14:03:00,115.969,115.976,115.963,115.963,206400003.0
2006-08-11 14:04:00,115.965,115.97,115.957,115.957,307499995.0
2006-08-11 14:05:00,115.957,115.971,115.953,115.968,136499999.0
2006-08-11 14:06:00,115.978,115.985,115.978,115.981,297900000.0
2006-08-11 14:07:00,115.983,115.986,115.968,115.968,229100000.0
2006-08-11 14:08:00,115.965,115.969,115.959,115.966,244300003.0
2006-08-11 14:09:00,115.959,115.98,115.959,115.978,53700002.0
2006-08-11 14:10:00,115.992,115.993,115.986,115.986,252399992.0
2006-08-11 14:11:00,115.978,115.978,115.963,115.971,106499999.0
2006-08-11 14:12:00,115.976,115.995,115.976,115.993,154700002.0
2006-08-11 14:13:00,115.994,116.0,115.993,115.993,212399998.0
2006-08-11 14:14:00,116.005,116.017,116.0,116.0,227499998.0
2006-08-11 14:15:00,116.0,116.007,115.992,115.992,310799996.0
2006-08-11 14:16:00,116.0,116.02,116.0,116.02,198900004.0
2006-08-11 14:17:00,116.012,116.012,115.999,115.999,392000003.0
2006-08-11 14:18:00,116.002,116.054,116.002,116.05,298300001.0
2006-08-11 14:19:00,116.062,116.073,116.062,116.067,127399998.0
2006-08-11 14:20:00,116.059,116.074,116.059,116.067,294500000.0
2006-08-11 14:21:00,116.081,116.096,116.067,116.096,392000006.0
2006-08-11 14:22:00,116.097,116.097,116.065,116.065,189300002.0
2006-08-11 14:23:00,116.066,116.066,116.048,116.049,321899997.0
2006-08-11 14:24:00,116.052,116.063,116.042,116.042,473700003.0
2006-08-11 14:25:00,116.048,116.06,116.044,116.044,169200001.0
2006-08-11 14:26:00,116.044,116.058,116.044,116.05,122699997.0
2006-08-11 14:27:00,116.05,116.054,116.029,116.029,246400000.0
2006-08-11 14:28:00,116.02,116.053,116.009,116.053,303600000.0
2006-08-11 14:29:00,116.013,116.039,115.965,115.977,427100001.0
2006-08-11 14:30:00,115.951,116.243,115.913,116.243,188099999.0
2006-08-11 14:31:00,116.288,116.342,116.288,116.328,193799999.0
2006-08-11 14:32:00,116.315,116.315,116.289,116.308,157500004.0
2006-08-11 14:33:00,116.302,116.405,116.302,116.402,202600001.0
2006-08-11 14:34:00,116.405,116.416,116.347,116.347,283100000.0
2006-08-11 14:35:00,116.345,116.367,116.337,116.346,207100002.0
2006-08-11 14:36:00,116.333,116.358,116.318,116.358,159700003.0
2006-08-11 14:37:00,116.362,116.37,116.339,116.339,217799996.0
2006-08-11 14:38:00,116.31,116.311,116.298,116.311,224500000.0
2006-08-11 14:39:00,116.317,116.318,116.3,116.3,355500000.0
2006-08-11 14:40:00,116.289,116.301,116.285,116.289,262800003.0
2006-08-11 14:41:00,116.273,116.286,116.269,116.275,300100001.0
2006-08-11 14:42:00,116.257,116.257,116.219,116.231,229999998.0
2006-08-11 14:43:00,116.228,116.235,116.216,116.223,322399997.0
2006-08-11 14:44:00,116.237,116.274,116.237,116.274,147400000.0
2006-08-11 14:45:00,116.291,116.319,116.291,116.304,356900000.0
2006-08-11 14:46:00,116.316,116.34,116.316,116.34,201799997.0
2006-08-11 14:47:00,116.327,116.327,116.281,116.281,208599995.0
2006-08-11 14:48:00,116.287,116.331,116.287,116.307,278500001.0
2006-08-11 14:49:00,116.295,116.312,116.283,116.307,233000006.0
2006-08-11 14:50:00,116.293,116.307,116.283,116.305,302700000.0
2006-08-11 14:51:00,116.302,116.31,116.281,116.281,205999996.0
2006-08-11 14:52:00,116.282,116.29,116.282,116.29,168300002.0
2006-08-11 14:53:00,116.29,116.295,116.29,116.29,348300005.0
2006-08-11 14:54:00,116.286,116.286,116.27,116.27,252300004.0
2006-08-11 14:55:00,116.259,116.261,116.242,116.261,262299997.0
2006-08-11 14:56:00,116.268,116.268,116.253,116.253,102500003.0
2006-08-11 14:57:00,116.239,116.239,116.201,116.22,168200003.0
2006-08-11 14:58:00,116.215,116.215,116.152,116.169,170299998.0
2006-08-11 14:59:00,116.192,116.208,116.178,116.208,242700005.0
2006-08-11 15:00:00,116.218,116.259,116.212,116.252,286700002.0
2006-08-11 15:01:00,116.25,116.25,116.232,116.232,181700006.0
2006-08-11 15:02:00,116.225,116.235,116.221,116.235,116800002.0
2006-08-11 15:03:00,116.242,116.242,116.221,116.221,196400006.0
2006-08-11 15:04:00,116.212,116.212,116.169,116.169,158300004.0
2006-08-11 15:05:00,116.168,116.219,116.168,116.217,308899993.0
2006-08-11 15:06:00,116.202,116.202,116.187,116.197,161500005.0
2006-08-11 15:07:00,116.197,116.226,116.197,116.222,142600001.0
2006-08-11 15:08:00,116.224,116.236,116.224,116.231,229999998.0
2006-08-11 15:09:00,116.228,116.228,116.221,116.228,165299998.0
2006-08-11 15:10:00,116.221,116.221,116.204,116.21,215199998.0
2006-08-11 15:11:00,116.219,116.276,116.219,116.263,279100006.0
2006-08-11 15:12:00,116.281,116.29,116.26,116.26,230700004.0
2006-08-11 15:13:00,116.259,116.259,116.229,116.229,264599999.0
2006-08-11 15:14:00,116.225,116.256,116.225,116.256,79200001.0
2006-08-11 15:15:00,116.259,116.277,116.259,116.266,184999996.0
2006-08-11 15:16:00,116.261,116.261,116.219,116.219,131899997.0
2006-08-11 15:17:00,116.228,116.228,116.207,116.213,129699998.0
2006-08-11 15:18:00,116.219,116.225,116.217,116.221,132000000.0
2006-08-11 15:19:00,116.222,116.222,116.178,116.178,360000000.0
2006-08-11 15:20:00,116.175,116.175,116.134,116.148,387600008.0
2006-08-11 15:21:00,116.155,116.19,116.155,116.19,208800002.0
2006-08-11 15:22:00,116.193,116.206,116.185,116.185,123199998.0
2006-08-11 15:23:00,116.173,116.202,116.173,116.192,280300003.0
2006-08-11 15:24:00,116.211,116.23,116.207,116.23,324199998.0
2006-08-11 15:25:00,116.23,116.233,116.215,116.225,282899998.0
2006-08-11 15:26:00,116.21,116.21,116.169,116.192,248900004.0
2006-08-11 15:27:00,116.196,116.196,116.144,116.144,114600000.0
2006-08-11 15:28:00,116.137,116.146,116.128,116.135,317400005.0
2006-08-11 15:29:00,116.139,116.159,116.129,116.129,42000000.0
2006-08-11 15:30:00,116.122,116.137,116.118,116.132,284699992.0
2006-08-11 15:31:00,116.13,116.13,116.114,116.12,224599999.0
2006-08-11 15:32:00,116.112,116.126,116.112,116.122,186200002.0
2006-08-11 15:33:00,116.122,116.128,116.109,116.109,159799998.0
2006-08-11 15:34:00,116.097,116.097,116.062,116.062,235599997.0
2006-08-11 15:35:00,116.04,116.044,116.002,116.002,318100000.0
2006-08-11 15:36:00,115.987,115.997,115.972,115.98,134100002.0
2006-08-11 15:37:00,115.96,115.98,115.951,115.979,372600000.0
2006-08-11 15:38:00,115.982,116.005,115.971,116.005,203699994.0
2006-08-11 15:39:00,116.001,116.017,115.993,115.996,230000006.0
2006-08-11 15:40:00,115.993,116.011,115.989,116.011,201500002.0
2006-08-11 15:41:00,116.012,116.012,115.982,115.992,295100001.0
2006-08-11 15:42:00,115.994,116.002,115.991,115.993,243699993.0
2006-08-11 15:43:00,115.999,115.999,115.988,115.995,278099995.0
2006-08-11 15:44:00,115.987,115.988,115.973,115.973,258799994.0
2006-08-11 15:45:00,115.97,115.981,115.958,115.98,247000003.0
2006-08-11 15:46:00,115.972,115.972,115.931,115.94,330199990.0
2006-08-11 15:47:00,115.933,115.939,115.919,115.933,158899999.0
2006-08-11 15:48:00,115.952,115.953,115.925,115.925,380099993.0
2006-08-11 15:49:00,115.922,115.939,115.922,115.939,217299995.0
2006-08-11 15:50:00,115.942,115.942,115.892,115.902,279300005.0
2006-08-11 15:51:00,115.912,115.92,115.912,115.92,220800000.0
2006-08-11 15:52:00,115.928,115.944,115.927,115.93,176500000.0
2006-08-11 15:53:00,115.92,115.928,115.919,115.923,232500003.0
2006-08-11 15:54:00,115.939,115.939,115.938,115.938,129399997.0
2006-08-11 15:55:00,115.955,115.965,115.953,115.96,136000001.0
2006-08-11 15:56:00,115.949,115.984,115.94,115.984,210900005.0
2006-08-11 15:57:00,115.975,115.993,115.973,115.991,206599999.0
2006-08-11 15:58:00,115.995,116.009,115.988,116.001,247400002.0
2006-08-11 15:59:00,115.995,115.995,115.952,115.964,226600002.0
2006-08-11 16:00:00,115.972,115.978,115.959,115.963,248000004.0
2006-08-11 16:01:00,115.952,115.975,115.941,115.975,314500000.0
2006-08-11 16:02:00,115.99,116.011,115.99,116.003,175100003.0
2006-08-11 16:03:00,116.034,116.082,116.034,116.08,161000001.0
2006-08-11 16:04:00,116.072,116.077,116.056,116.056,344099996.0
2006-08-11 16:05:00,116.054,116.061,116.048,116.049,300699999.0
2006-08-11 16:06:00,116.043,116.043,116.021,116.031,169100000.0
2006-08-11 16:07:00,116.027,116.048,116.018,116.045,272300005.0
2006-08-11 16:08:00,116.043,116.047,116.032,116.032,71400000.0
2006-08-11 16:09:00,116.031,116.031,116.004,116.004,271300005.0
2006-08-11 16:10:00,116.013,116.013,115.991,115.991,64000000.0
2006-08-11 16:11:00,115.997,116.023,115.995,116.023,71700001.0
2006-08-11 16:12:00,116.027,116.057,116.026,116.056,166300001.0
2006-08-11 16:13:00,116.048,116.048,116.023,116.023,107199997.0
2006-08-11 16:14:00,116.024,116.025,116.015,116.015,206399999.0
2006-08-11 16:15:00,116.01,116.015,115.999,115.999,368099992.0
2006-08-11 16:16:00,115.995,115.997,115.975,115.975,380999996.0
2006-08-11 16:17:00,115.96,115.96,115.936,115.94,307099999.0
2006-08-11 16:18:00,115.948,115.952,115.939,115.94,184200004.0
2006-08-11 16:19:00,115.941,115.952,115.933,115.952,138700001.0
2006-08-11 16:20:00,115.968,115.984,115.964,115.98,346500002.0
2006-08-11 16:21:00,115.986,115.995,115.98,115.995,245100002.0
2006-08-11 16:22:00,116.002,116.007,115.981,115.99,237800002.0
2006-08-11 16:23:00,115.983,115.99,115.97,115.99,246900005.0
2006-08-11 16:24:00,115.989,116.029,115.989,116.028,327199996.0
2006-08-11 16:25:00,116.047,116.057,116.046,116.053,155100003.0
2006-08-11 16:26:00,116.043,116.061,116.04,116.061,352800007.0
2006-08-11 16:27:00,116.055,116.056,116.037,116.055,249199997.0
2006-08-11 16:28:00,116.051,116.051,116.014,116.015,280999997.0
2006-08-11 16:29:00,116.02,116.032,116.014,116.032,221500003.0
2006-08-11 16:30:00,116.033,116.033,116.008,116.025,253599997.0
2006-08-11 16:31:00,116.023,116.023,115.983,115.983,190199998.0
2006-08-11 16:32:00,115.962,115.962,115.917,115.932,202600001.0
2006-08-11 16:33:00,115.94,115.961,115.936,115.952,222999996.0
2006-08-11 16:34:00,115.949,115.957,115.946,115.955,187099996.0
2006-08-11 16:35:00,115.967,115.985,115.955,115.985,414400000.0
2006-08-11 16:36:00,115.987,116.015,115.987,116.006,158600000.0
2006-08-11 16:37:00,116.006,116.02,116.006,116.019,345499999.0
2006-08-11 16:38:00,116.015,116.024,115.997,116.024,191899998.0
2006-08-11 16:39:00,116.023,116.023,116.001,116.018,181099996.0
2006-08-11 16:40:00,116.025,116.039,116.025,116.035,223499996.0
2006-08-11 16:41:00,116.042,116.047,116.034,116.042,277200000.0
2006-08-11 16:42:00,116.042,116.044,116.025,116.025,215299994.0
2006-08-11 16:43:00,116.027,116.032,116.01,116.01,149800003.0
2006-08-11 16:44:00,116.009,116.031,116.009,116.02,338299996.0
2006-08-11 16:45:00,116.034,116.036,116.018,116.027,281100008.0
2006-08-11 16:46:00,116.03,116.039,116.027,116.03,125700003.0
2006-08-11 16:47:00,116.021,116.021,116.0,116.014,165899999.0
2006-08-11 16:48:00,116.012,116.019,115.998,116.019,151299997.0
2006-08-11 16:49:00,116.022,116.044,116.018,116.044,144600003.0
2006-08-11 16:50:00,116.061,116.088,116.061,116.079,296100006.0
2006-08-11 16:51:00,116.086,116.086,116.069,116.08,265199999.0
2006-08-11 16:52:00,116.075,116.088,116.075,116.082,161100002.0
2006-08-11 16:53:00,116.081,116.081,116.073,116.078,87900000.0
2006-08-11 16:54:00,116.074,116.074,116.062,116.07,220300001.0
2006-08-11 16:55:00,116.061,116.087,116.061,116.087,183300002.0
2006-08-11 16:56:00,116.085,116.085,116.054,116.054,116100001.0
2006-08-11 16:57:00,116.051,116.051,116.033,116.038,187900004.0
2006-08-11 16:58:00,116.038,116.062,116.03,116.048,297899994.0
2006-08-11 16:59:00,116.052,116.054,116.037,116.043,199400000.0
2006-08-11 17:00:00,116.043,116.043,116.022,116.035,435499999.0
2006-08-11 17:01:00,116.037,116.044,116.031,116.042,318400006.0
2006-08-11 17:02:00,116.051,116.058,116.048,116.058,111799999.0
2006-08-11 17:03:00,116.033,116.033,115.986,115.998,133200000.0
2006-08-11 17:04:00,116.011,116.011,115.998,116.011,182400000.0
2006-08-11 17:05:00,116.011,116.014,116.005,116.007,127500001.0
2006-08-11 17:06:00,116.02,116.027,116.012,116.027,183200001.0
2006-08-11 17:07:00,116.027,116.038,116.025,116.029,320200002.0
2006-08-11 17:08:00,116.03,116.031,116.027,116.031,153999997.0
2006-08-11 17:09:00,116.031,116.033,116.022,116.022,227100005.0
2006-08-11 17:10:00,116.027,116.027,116.016,116.019,335000001.0
2006-08-11 17:11:00,116.016,116.024,116.016,116.023,144700003.0
2006-08-11 17:12:00,116.028,116.042,116.024,116.042,281200002.0
2006-08-11 17:13:00,116.052,116.054,116.04,116.05,100600001.0
2006-08-11 17:14:00,116.042,116.057,116.039,116.057,268000001.0
2006-08-11 17:15:00,116.052,116.058,116.044,116.058,140999997.0
2006-08-11 17:16:00,116.053,116.055,116.05,116.055,139499997.0
2006-08-11 17:17:00,116.054,116.067,116.052,116.065,278400006.0
2006-08-11 17:18:00,116.062,116.065,116.06,116.061,165900001.0
2006-08-11 17:19:00,116.059,116.081,116.059,116.069,272199997.0
2006-08-11 17:20:00,116.084,116.109,116.083,116.105,203599998.0
2006-08-11 17:21:00,116.117,116.122,116.111,116.117,274300002.0
2006-08-11 17:22:00,116.128,116.138,116.122,116.128,332300000.0
2006-08-11 17:23:00,116.124,116.133,116.117,116.122,253100004.0
2006-08-11 17:24:00,116.131,116.132,116.121,116.123,195200001.0
2006-08-11 17:25:00,116.129,116.13,116.119,116.119,195099997.0
2006-08-11 17:26:00,116.101,116.113,116.091,116.1,217399998.0
2006-08-11 17:27:00,116.093,116.096,116.079,116.092,346000000.0
2006-08-11 17:28:00,116.092,116.102,116.092,116.094,268400005.0
2006-08-11 17:29:00,116.082,116.097,116.08,116.097,227200000.0
2006-08-11 17:30:00,116.101,116.125,116.101,116.111,137800001.0
2006-08-11 17:31:00,116.108,116.12,116.108,116.119,218599997.0
2006-08-11 17:32:00,116.123,116.127,116.117,116.124,211400005.0
2006-08-11 17:33:00,116.118,116.12,116.102,116.11,243999999.0
2006-08-11 17:34:00,116.104,116.105,116.097,116.105,234899998.0
2006-08-11 17:35:00,116.099,116.116,116.099,116.111,235799999.0
2006-08-11 17:36:00,116.112,116.115,116.104,116.115,222900000.0
2006-08-11 17:37:00,116.117,116.119,116.114,116.114,161999995.0
2006-08-11 17:38:00,116.092,116.099,116.07,116.07,208300003.0
2006-08-11 17:39:00,116.058,116.065,116.042,116.042,241300001.0
2006-08-11 17:40:00,116.033,116.042,116.026,116.038,266200006.0
2006-08-11 17:41:00,116.028,116.028,115.998,116.018,431600001.0
2006-08-11 17:42:00,116.023,116.04,116.018,116.03,465600000.0
2006-08-11 17:43:00,116.022,116.025,116.008,116.008,213400000.0
2006-08-11 17:44:00,116.02,116.027,116.017,116.018,206200000.0
2006-08-11 17:45:00,116.012,116.017,116.003,116.008,199799999.0
2006-08-11 17:46:00,116.01,116.015,116.006,116.01,400699995.0
2006-08-11 17:47:00,116.002,116.023,116.002,116.004,355900005.0
2006-08-11 17:48:00,116.006,116.021,116.006,116.011,323100007.0
2006-08-11 17:49:00,116.014,116.018,116.008,116.008,244800007.0
2006-08-11 17:50:00,116.014,116.025,116.014,116.024,260999999.0
2006-08-11 17:51:00,116.027,116.04,116.022,116.022,339000002.0
2006-08-11 17:52:00,116.028,116.035,116.028,116.035,103899997.0
2006-08-11 17:53:00,116.052,116.073,116.049,116.067,324400003.0
2006-08-11 17:54:00,116.075,116.082,116.075,116.08,216099998.0
2006-08-11 17:55:00,116.077,116.084,116.075,116.076,173600005.0
2006-08-11 17:56:00,116.072,116.072,116.056,116.058,161800001.0
2006-08-11 17:57:00,116.052,116.064,116.052,116.064,183999999.0
2006-08-11 17:58:00,116.062,116.079,116.062,116.079,78299997.0
2006-08-11 17:59:00,116.089,116.173,116.089,116.165,347100001.0
2006-08-11 18:00:00,116.163,116.193,116.162,116.193,293899994.0
2006-08-11 18:01:00,116.199,116.226,116.193,116.226,2064000009.0
2006-08-11 18:02:00,116.23,116.25,116.22,116.22,2072500003.0
2006-08-11 18:03:00,116.23,116.28,116.23,116.26,2072500003.0
2006-08-11 18:04:00,116.27,116.31,116.24,116.28,2072500003.0
2006-08-11 18:05:00,116.27,116.27,116.24,116.24,2072500003.0
2006-08-11 18:06:00,116.23,116.23,116.22,116.22,2072500003.0
2006-08-11 18:07:00,116.24,116.26,116.23,116.26,2072500003.0
2006-08-11 18:08:00,116.25,116.25,116.24,116.24,2072500003.0
2006-08-11 18:09:00,116.25,116.25,116.24,116.25,2072500003.0
2006-08-11 18:10:00,116.24,116.25,116.24,116.25,2072500003.0
2006-08-11 18:11:00,116.238,116.238,116.223,116.227,2072500003.0
2006-08-11 18:12:00,116.22,116.228,116.217,116.225,1984499998.0
2006-08-11 18:13:00,116.23,116.24,116.23,116.23,2062999996.0
2006-08-11 18:14:00,116.22,116.22,116.2,116.21,2062999996.0
2006-08-11 18:15:00,116.22,116.23,116.2,116.22,2062999996.0
2006-08-11 18:16:00,116.21,116.22,116.21,116.21,2062999996.0
2006-08-11 18:17:00,116.19,116.196,116.185,116.195,2062999996.0
2006-08-11 18:18:00,116.19,116.202,116.186,116.198,1951300011.0
2006-08-11 18:19:00,116.22,116.23,116.22,116.23,1533999992.0
2006-08-11 18:20:00,116.22,116.25,116.22,116.25,1533999992.0
2006-08-11 18:21:00,116.24,116.24,116.22,116.23,1533999992.0
2006-08-11 18:22:00,116.22,116.23,116.22,116.23,1533999992.0
2006-08-11 18:23:00,116.24,116.24,116.21,116.21,1533999992.0
2006-08-11 18:24:00,116.22,116.22,116.21,116.22,1533999992.0
2006-08-11 18:25:00,116.23,116.23,116.22,116.22,1533999992.0
2006-08-11 18:26:00,116.21,116.22,116.21,116.21,1533999992.0
2006-08-11 18:27:00,116.193,116.193,116.162,116.185,1533999992.0
2006-08-11 18:28:00,116.2,116.21,116.2,116.21,2010899999.0
2006-08-11 18:29:00,116.22,116.23,116.22,116.23,2010899999.0
2006-08-11 18:30:00,116.238,116.262,116.238,116.257,2010899999.0
2006-08-11 18:31:00,116.28,116.3,116.27,116.3,1457300007.0
2006-08-11 18:32:00,116.32,116.33,116.32,116.32,1457300007.0
2006-08-11 18:33:00,116.31,116.31,116.3,116.3,1457300007.0
2006-08-11 18:34:00,116.31,116.31,116.31,116.31,1457300007.0
2006-08-11 18:35:00,116.3,116.3,116.27,116.27,1457300007.0
2006-08-11 18:36:00,116.262,116.28,116.252,116.273,1457300007.0
2006-08-11 18:37:00,116.266,116.271,116.252,116.252,1297900005.0
2006-08-11 18:38:00,116.25,116.258,116.248,116.248,1141499997.0
2006-08-11 18:39:00,116.251,116.256,116.246,116.248,736300003.0
2006-08-11 18:40:00,116.246,116.246,116.221,116.221,1433299997.0
2006-08-11 18:41:00,116.22,116.227,116.216,116.222,1660600003.0
2006-08-11 18:42:00,116.22,116.23,116.217,116.22,1832799993.0
2006-08-11 18:43:00,116.214,116.214,116.196,116.196,1300499999.0
2006-08-11 18:44:00,116.189,116.192,116.152,116.152,869700013.0
2006-08-11 18:45:00,116.152,116.172,116.152,116.165,1522800002.0
2006-08-11 18:46:00,116.168,116.173,116.16,116.162,1801500003.0
2006-08-11 18:47:00,116.162,116.173,116.162,116.168,558900004.0
2006-08-11 18:48:00,116.167,116.167,116.149,116.161,727900006.0
2006-08-11 18:49:00,116.162,116.17,116.16,116.165,1434400007.0
2006-08-11 18:50:00,116.167,116.172,116.16,116.162,1653000013.0
2006-08-11 18:51:00,116.166,116.187,116.166,116.187,1452100014.0
2006-08-11 18:52:00,116.2,116.208,116.198,116.203,1702599990.0
2006-08-11 18:53:00,116.212,116.218,116.205,116.205,1430200011.0
2006-08-11 18:54:00,116.205,116.205,116.194,116.196,1876199993.0
2006-08-11 18:55:00,116.194,116.227,116.194,116.227,1533200018.0
2006-08-11 18:56:00,116.229,116.229,116.213,116.229,320599999.0
2006-08-11 18:57:00,116.233,116.249,116.233,116.242,1170199999.0
2006-08-11 18:58:00,116.247,116.253,116.243,116.246,1285900009.0
2006-08-11 18:59:00,116.247,116.247,116.217,116.217,1677600003.0
2006-08-11 19:00:00,116.212,116.235,116.199,116.235,786100002.0
2006-08-11 19:01:00,116.252,116.272,116.252,116.272,729000000.0
2006-08-11 19:02:00,116.278,116.302,116.278,116.289,678000000.0
2006-08-11 19:03:00,116.285,116.285,116.263,116.272,1371799998.0
2006-08-11 19:04:00,116.272,116.282,116.27,116.282,959499997.0
2006-08-11 19:05:00,116.277,116.277,116.256,116.256,456499999.0
2006-08-11 19:06:00,116.251,116.254,116.236,116.245,1030099994.0
2006-08-11 19:07:00,116.26,116.26,116.26,116.26,1361200001.0
2006-08-11 19:08:00,116.247,116.248,116.24,116.245,1361200001.0
2006-08-11 19:09:00,116.243,116.257,116.24,116.251,769799999.0
2006-08-11 19:10:00,116.249,116.276,116.249,116.265,511300001.0
2006-08-11 19:11:00,116.261,116.267,116.258,116.261,781899999.0
2006-08-11 19:12:00,116.264,116.273,116.262,116.262,927399997.0
2006-08-11 19:13:00,116.26,116.265,116.257,116.257,441999990.0
2006-08-11 19:14:00,116.257,116.265,116.252,116.257,779799999.0
2006-08-11 19:15:00,116.261,116.271,116.257,116.269,1850899997.0
2006-08-11 19:16:00,116.275,116.283,116.269,116.274,807200007.0
2006-08-11 19:17:00,116.273,116.28,116.27,116.274,1011900010.0
2006-08-11 19:18:00,116.27,116.284,116.27,116.284,664399995.0
2006-08-11 19:19:00,116.289,116.295,116.282,116.29,1746400008.0
2006-08-11 19:20:00,116.289,116.293,116.282,116.286,807400002.0
2006-08-11 19:21:00,116.285,116.29,116.282,116.282,934900006.0
2006-08-11 19:22:00,116.283,116.284,116.274,116.275,790900002.0
2006-08-11 19:24:00,116.275,116.278,116.267,116.267,1165999995.0
2006-08-11 19:25:00,116.266,116.274,116.26,116.26,1258799995.0
2006-08-11 19:26:00,116.26,116.27,116.26,116.27,1962499990.0
2006-08-11 19:27:00,116.262,116.268,116.258,116.265,1962499990.0
2006-08-11 19:28:00,116.257,116.272,116.254,116.254,1305399999.0
2006-08-11 19:29:00,116.255,116.255,116.252,116.255,640800004.0
2006-08-11 19:30:00,116.249,116.251,116.236,116.247,986000011.0
2006-08-11 19:31:00,116.248,116.272,116.246,116.265,1693600006.0
2006-08-11 19:32:00,116.27,116.28,116.268,116.275,1764400001.0
2006-08-11 19:33:00,116.275,116.278,116.27,116.277,1043800001.0
2006-08-11 19:34:00,116.275,116.278,116.267,116.275,1079000009.0
2006-08-11 19:35:00,116.277,116.281,116.271,116.276,1380700008.0
2006-08-11 19:36:00,116.265,116.275,116.265,116.275,381099998.0
2006-08-11 19:37:00,116.27,116.275,116.27,116.273,295399997.0
2006-08-11 19:38:00,116.275,116.285,116.267,116.283,1108999984.0
2006-08-11 19:39:00,116.283,116.289,116.275,116.278,1304999995.0
2006-08-11 19:40:00,116.275,116.278,116.27,116.273,963400002.0
2006-08-11 19:41:00,116.27,116.279,116.269,116.279,1251000004.0
2006-08-11 19:42:00,116.277,116.277,116.266,116.27,1095200008.0
2006-08-11 19:43:00,116.279,116.301,116.279,116.291,380200004.0
2006-08-11 19:44:00,116.29,116.297,116.29,116.295,841500009.0
2006-08-11 19:45:00,116.295,116.297,116.29,116.295,822400008.0
2006-08-11 19:46:00,116.298,116.303,116.295,116.299,1075400004.0
2006-08-11 19:47:00,116.297,116.301,116.28,116.28,603500003.0
2006-08-11 19:48:00,116.273,116.291,116.273,116.288,1232099994.0
2006-08-11 19:49:00,116.291,116.292,116.278,116.278,605999997.0
2006-08-11 19:50:00,116.278,116.303,116.278,116.303,858000002.0
2006-08-11 19:51:00,116.303,116.303,116.288,116.291,735899998.0
2006-08-11 19:52:00,116.289,116.29,116.28,116.286,533999999.0
2006-08-11 19:53:00,116.289,116.295,116.283,116.294,1321699999.0
2006-08-11 19:54:00,116.298,116.305,116.293,116.293,1474200007.0
2006-08-11 19:55:00,116.287,116.296,116.27,116.286,433799996.0
2006-08-11 19:56:00,116.285,116.285,116.269,116.283,964099996.0
2006-08-11 19:57:00,116.286,116.294,116.286,116.29,778000003.0
2006-08-11 19:58:00,116.294,116.326,116.294,116.312,1346800000.0
2006-08-11 19:59:00,116.317,116.329,116.316,116.329,851599998.0
2006-08-11 20:00:00,116.329,116.33,116.293,116.293,135700000.0
2006-08-11 20:01:00,116.288,116.294,116.28,116.29,688799996.0
2006-08-11 20:02:00,116.286,116.302,116.286,116.302,1390699996.0
2006-08-11 20:03:00,116.303,116.303,116.292,116.292,705099998.0
2006-08-11 20:04:00,116.29,116.29,116.285,116.285,554800008.0
2006-08-11 20:05:00,116.285,116.292,116.282,116.29,977699989.0
2006-08-11 20:06:00,116.285,116.293,116.282,116.29,1502000000.0
2006-08-11 20:07:00,116.285,116.292,116.282,116.29,806199996.0
2006-08-11 20:08:00,116.289,116.321,116.289,116.318,909699998.0
2006-08-11 20:09:00,116.317,116.329,116.315,116.324,1015600008.0
2006-08-11 20:10:00,116.33,116.33,116.325,116.325,867799999.0
2006-08-11 20:11:00,116.325,116.342,116.325,116.33,1584899997.0
2006-08-11 20:12:00,116.33,116.33,116.33,116.33,969100005.0
2006-08-11 20:13:00,116.326,116.339,116.326,116.332,969100005.0
2006-08-11 20:14:00,116.336,116.336,116.325,116.33,1112900003.0
2006-08-11 20:15:00,116.332,116.343,116.329,116.339,1097200003.0
2006-08-11 20:16:00,116.34,116.35,116.34,116.342,892700004.0
2006-08-11 20:17:00,116.34,116.34,116.33,116.33,775799992.0
2006-08-11 20:18:00,116.338,116.347,116.338,116.344,110700002.0
2006-08-11 20:19:00,116.345,116.345,116.34,116.345,948199996.0
2006-08-11 20:20:00,116.34,116.345,116.34,116.345,1007299994.0
2006-08-11 20:21:00,116.349,116.37,116.348,116.357,1237500004.0
2006-08-11 20:22:00,116.359,116.38,116.359,116.365,1654299994.0
2006-08-11 20:23:00,116.364,116.371,116.354,116.359,879699994.0
2006-08-11 20:24:00,116.357,116.381,116.357,116.362,493400000.0
2006-08-11 20:25:00,116.371,116.375,116.366,116.366,971299996.0
2006-08-11 20:26:00,116.366,116.378,116.366,116.375,1016300004.0
2006-08-11 20:27:00,116.374,116.374,116.364,116.367,1485600011.0
2006-08-11 20:28:00,116.39,116.39,116.38,116.39,1879900000.0
2006-08-11 20:29:00,116.38,116.39,116.38,116.38,1879900000.0
2006-08-11 20:30:00,116.37,116.38,116.37,116.37,1879900000.0
2006-08-11 20:31:00,116.366,116.373,116.363,116.365,1879900000.0
2006-08-11 20:32:00,116.38,116.41,116.38,116.41,723300002.0
2006-08-11 20:33:00,116.4,116.408,116.389,116.396,723300002.0
2006-08-11 20:34:00,116.398,116.408,116.397,116.4,307000002.0
2006-08-11 20:35:00,116.396,116.396,116.374,116.374,745800005.0
2006-08-11 20:36:00,116.371,116.38,116.371,116.38,488500001.0
2006-08-11 20:37:00,116.378,116.378,116.37,116.371,147499999.0
2006-08-11 20:38:00,116.368,116.368,116.355,116.361,935399986.0
2006-08-11 20:39:00,116.358,116.368,116.357,116.357,1255100005.0
2006-08-11 20:40:00,116.36,116.36,116.33,116.34,1082200005.0
2006-08-11 20:41:00,116.327,116.341,116.32,116.328,1082200005.0
2006-08-11 20:42:00,116.32,116.329,116.317,116.321,1195899997.0
2006-08-11 20:43:00,116.319,116.333,116.315,116.315,1539699993.0
2006-08-11 20:44:00,116.31,116.313,116.302,116.307,1561199998.0
2006-08-11 20:45:00,116.301,116.301,116.274,116.274,1324500001.0
2006-08-11 20:46:00,116.278,116.306,116.267,116.306,1242699999.0
2006-08-11 20:47:00,116.307,116.311,116.292,116.292,2091099992.0
2006-08-11 20:48:00,116.294,116.316,116.294,116.316,1188699982.0
2006-08-11 20:49:00,116.322,116.33,116.319,116.325,1043799999.0
2006-08-11 20:50:00,116.329,116.363,116.329,116.351,1427300008.0
2006-08-11 20:51:00,116.353,116.356,116.339,116.342,434400000.0
2006-08-11 20:52:00,116.339,116.347,116.336,116.347,322600002.0
2006-08-11 20:53:00,116.35,116.351,116.34,116.35,1387600003.0
2006-08-11 20:54:00,116.351,116.368,116.35,116.357,651599993.0
2006-08-11 20:55:00,116.357,116.357,116.345,116.345,1873500009.0
2006-08-11 20:56:00,116.352,116.352,116.333,116.333,707199998.0
2006-08-11 20:57:00,116.335,116.342,116.329,116.33,1306600011.0
2006-08-11 20:58:00,116.34,116.35,116.34,116.35,1947299990.0
2006-08-11 20:59:00,116.34,116.35,116.34,116.35,1947299990.0
2006-08-11 21:00:00,116.356,116.397,116.356,116.397,1947299990.0
2006-08-11 21:01:00,116.4,116.4,116.355,116.357,1310800006.0
2006-08-11 21:02:00,116.348,116.351,116.337,116.337,922800006.0
2006-08-11 21:03:00,116.34,116.345,116.338,116.34,1025500000.0
2006-08-11 21:04:00,116.343,116.357,116.343,116.354,537399998.0
2006-08-11 21:05:00,116.356,116.361,116.356,116.358,934500005.0
2006-08-11 21:06:00,116.358,116.359,116.345,116.35,905599998.0
2006-08-11 21:07:00,116.352,116.352,116.333,116.345,1830200004.0
2006-08-11 21:08:00,116.345,116.347,116.335,116.345,712200002.0
2006-08-11 21:09:00,116.343,116.343,116.332,116.332,335499998.0
2006-08-11 21:10:00,116.327,116.327,116.309,116.322,741100001.0
2006-08-11 21:11:00,116.316,116.316,116.298,116.298,250500001.0
2006-08-11 21:12:00,116.284,116.292,116.281,116.284,594100004.0
2006-08-11 21:13:00,116.285,116.291,116.279,116.281,850599991.0
2006-08-11 21:14:00,116.287,116.294,116.282,116.282,1797199996.0
2006-08-11 21:15:00,116.281,116.289,116.277,116.284,1207799993.0
2006-08-11 21:16:00,116.279,116.292,116.277,116.292,1085099998.0
2006-08-11 21:17:00,116.298,116.304,116.29,116.29,1887300014.0
2006-08-11 21:18:00,116.293,116.303,116.29,116.293,1210300001.0
2006-08-11 21:19:00,116.295,116.303,116.295,116.303,1132499994.0
2006-08-11 21:20:00,116.305,116.308,116.297,116.305,1409300009.0
2006-08-11 21:21:00,116.303,116.303,116.293,116.295,1337099992.0
2006-08-11 21:22:00,116.299,116.309,116.296,116.297,2028099985.0
2006-08-11 21:23:00,116.304,116.309,116.3,116.309,863999993.0
2006-08-11 21:24:00,116.308,116.308,116.286,116.287,1692599996.0
2006-08-11 21:25:00,116.286,116.286,116.259,116.267,1544299992.0
2006-08-11 21:26:00,116.262,116.285,116.258,116.285,1101000002.0
2006-08-11 21:27:00,116.289,116.294,116.286,116.294,804200007.0
2006-08-11 21:28:00,116.288,116.294,116.282,116.292,448800005.0
2006-08-11 21:29:00,116.294,116.294,116.279,116.282,749400002.0
2006-08-11 21:30:00,116.284,116.289,116.279,116.281,913100006.0
2006-08-11 21:31:00,116.281,116.289,116.281,116.281,303899997.0
2006-08-11 21:32:00,116.288,116.288,116.263,116.263,1013000008.0
2006-08-11 21:33:00,116.258,116.264,116.258,116.26,314500002.0
2006-08-11 21:34:00,116.26,116.264,116.256,116.256,489899999.0
2006-08-11 21:35:00,116.26,116.26,116.255,116.255,555800002.0
2006-08-11 21:36:00,116.257,116.268,116.256,116.257,533899998.0
2006-08-11 21:37:00,116.26,116.268,116.26,116.264,388199995.0
2006-08-11 21:38:00,116.265,116.265,116.257,116.257,96300001.0
2006-08-11 21:39:00,116.26,116.273,116.257,116.273,557499994.0
2006-08-11 21:40:00,116.273,116.273,116.263,116.265,569199997.0
2006-08-11 21:41:00,116.265,116.265,116.257,116.263,718999996.0
2006-08-11 21:42:00,116.265,116.273,116.26,116.273,1257799990.0
2006-08-11 21:43:00,116.272,116.275,116.262,116.27,392000002.0
2006-08-11 21:44:00,116.275,116.275,116.251,116.252,1498200011.0
2006-08-11 21:45:00,116.253,116.263,116.25,116.263,818300004.0
2006-08-11 21:46:00,116.26,116.269,116.257,116.262,698999994.0
2006-08-11 21:47:00,116.255,116.256,116.248,116.251,848499992.0
2006-08-11 21:48:00,116.252,116.261,116.249,116.25,1024399984.0
2006-08-11 21:49:00,116.252,116.26,116.25,116.26,466499994.0
2006-08-11 21:50:00,116.26,116.262,116.257,116.26,89100001.0
2006-08-11 21:51:00,116.26,116.262,116.255,116.26,447700004.0
2006-08-11 21:52:00,116.261,116.264,116.261,116.264,165499995.0
2006-08-11 21:53:00,116.265,116.27,116.263,116.27,399800004.0
2006-08-11 21:54:00,116.268,116.274,116.263,116.27,886799998.0
2006-08-11 21:55:00,116.265,116.265,116.253,116.253,337400000.0
2006-08-11 21:56:00,116.255,116.255,116.245,116.248,546899995.0
2006-08-11 21:57:00,116.248,116.248,116.236,116.237,193299997.0
2006-08-11 21:58:00,116.237,116.251,116.235,116.251,131200002.0
2006-08-11 21:59:00,116.257,116.261,116.251,116.259,352200002.0
2006-08-11 22:00:00,116.26,116.273,116.255,116.26,1537699992.0
2006-08-11 22:01:00,116.264,116.28,116.261,116.266,1358600007.0
2006-08-11 22:02:00,116.257,116.258,116.242,116.242,718000003.0
2006-08-11 22:03:00,116.239,116.25,116.228,116.228,342700003.0
2006-08-11 22:04:00,116.227,116.237,116.224,116.228,625999996.0
2006-08-11 22:05:00,116.229,116.232,116.223,116.223,116000001.0
2006-08-11 22:06:00,116.223,116.229,116.223,116.229,119000001.0
2006-08-11 22:07:00,116.23,116.242,116.227,116.242,283099999.0
2006-08-11 22:08:00,116.239,116.242,116.225,116.225,313400002.0
2006-08-11 22:09:00,116.234,116.237,116.227,116.237,252800000.0
2006-08-11 22:10:00,116.244,116.244,116.236,116.241,66399999.0
2006-08-11 22:11:00,116.229,116.236,116.225,116.235,512900007.0
2006-08-11 22:12:00,116.237,116.24,116.233,116.235,209799999.0
2006-08-11 22:13:00,116.236,116.243,116.236,116.239,463700000.0
2006-08-11 22:14:00,116.242,116.247,116.236,116.236,437500000.0
2006-08-11 22:15:00,116.24,116.251,116.238,116.239,247800004.0
2006-08-11 22:16:00,116.237,116.249,116.235,116.235,615499997.0
2006-08-11 22:17:00,116.242,116.252,116.242,116.249,260400004.0
2006-08-11 22:18:00,116.25,116.253,116.244,116.25,441599997.0
2006-08-11 22:19:00,116.25,116.256,116.249,116.255,493499996.0
2006-08-11 22:20:00,116.255,116.255,116.252,116.253,226700001.0
2006-08-11 22:21:00,116.255,116.255,116.245,116.255,143399999.0
2006-08-11 22:22:00,116.255,116.255,116.247,116.247,160099999.0
2006-08-11 22:23:00,116.242,116.242,116.236,116.238,153900002.0
2006-08-11 22:24:00,116.247,116.251,116.241,116.243,253599998.0
2006-08-11 22:25:00,116.252,116.252,116.235,116.244,328599999.0
2006-08-11 22:26:00,116.241,116.252,116.241,116.252,268499999.0
2006-08-11 22:27:00,116.26,116.26,116.25,116.26,955299994.0
2006-08-11 22:28:00,116.26,116.26,116.242,116.251,246800000.0
2006-08-11 22:29:00,116.245,116.248,116.242,116.242,248599994.0
2006-08-11 22:30:00,116.25,116.252,116.245,116.252,225899999.0
2006-08-11 22:31:00,116.253,116.255,116.251,116.255,143000000.0
2006-08-11 22:32:00,116.255,116.261,116.25,116.258,484600000.0
2006-08-11 22:33:00,116.263,116.263,116.252,116.255,711800000.0
2006-08-11 22:34:00,116.248,116.253,116.241,116.241,999399994.0
2006-08-11 22:35:00,116.245,116.256,116.245,116.253,402600003.0
2006-08-11 22:36:00,116.255,116.258,116.248,116.251,764600013.0
2006-08-11 22:37:00,116.245,116.251,116.238,116.251,144300000.0
2006-08-11 22:38:00,116.258,116.258,116.248,116.248,122700000.0
2006-08-11 22:39:00,116.249,116.253,116.246,116.253,187400002.0
2006-08-11 22:40:00,116.257,116.268,116.255,116.261,642299993.0
2006-08-11 22:41:00,116.27,116.272,116.268,116.268,283200002.0
2006-08-11 22:42:00,116.265,116.27,116.265,116.265,269400002.0
2006-08-11 22:43:00,116.261,116.265,116.256,116.257,350499999.0
2006-08-11 22:44:00,116.26,116.265,116.26,116.26,289099997.0
2006-08-11 22:45:00,116.268,116.274,116.264,116.267,473199998.0
2006-08-11 22:46:00,116.272,116.274,116.268,116.268,366699995.0
2006-08-11 22:47:00,116.28,116.286,116.271,116.272,328399992.0
2006-08-11 22:48:00,116.276,116.285,116.271,116.271,462199995.0
2006-08-11 22:49:00,116.278,116.278,116.27,116.272,191300000.0
2006-08-11 22:50:00,116.268,116.279,116.267,116.268,314300000.0
2006-08-11 22:51:00,116.28,116.285,116.275,116.275,259200001.0
2006-08-11 22:52:00,116.273,116.285,116.273,116.275,244499996.0
2006-08-11 22:53:00,116.28,116.285,116.273,116.273,410300002.0
2006-08-11 22:54:00,116.273,116.281,116.268,116.28,267899999.0
2006-08-11 22:55:00,116.288,116.294,116.285,116.294,299500001.0
2006-08-11 22:56:00,116.294,116.298,116.285,116.285,263900005.0
2006-08-11 22:57:00,116.285,116.294,116.285,116.285,356399999.0
2006-08-11 22:58:00,116.285,116.295,116.278,116.288,295999997.0
2006-08-11 22:59:00,116.27,116.275,116.26,116.265,324699999.0
2006-08-13 23:00:00,116.285,116.317,116.285,116.317,250400003.0
2006-08-13 23:01:00,116.321,116.321,116.295,116.295,203300002.0
2006-08-13 23:02:00,116.307,116.307,116.294,116.294,164999997.0
2006-08-13 23:03:00,116.302,116.311,116.3,116.3,227200003.0
2006-08-13 23:04:00,116.307,116.311,116.295,116.295,123600003.0
2006-08-13 23:05:00,116.292,116.304,116.292,116.295,122400003.0
2006-08-13 23:06:00,116.3,116.303,116.28,116.294,362399998.0
2006-08-13 23:07:00,116.284,116.301,116.268,116.29,364099998.0
2006-08-13 23:08:00,116.278,116.291,116.278,116.286,302099998.0
2006-08-13 23:09:00,116.275,116.297,116.275,116.289,310199999.0
2006-08-13 23:10:00,116.275,116.295,116.275,116.284,368599999.0
2006-08-13 23:11:00,116.288,116.29,116.278,116.278,327700002.0
2006-08-13 23:12:00,116.276,116.29,116.266,116.29,290299998.0
2006-08-13 23:13:00,116.29,116.298,116.281,116.29,358899998.0
2006-08-13 23:14:00,116.289,116.289,116.273,116.286,231099994.0
2006-08-13 23:15:00,116.289,116.293,116.276,116.277,134900002.0
2006-08-13 23:16:00,116.28,116.288,116.263,116.263,74200001.0
2006-08-13 23:17:00,116.267,116.287,116.267,116.267,171599997.0
2006-08-13 23:18:00,116.273,116.289,116.273,116.288,204999996.0
2006-08-13 23:19:00,116.276,116.287,116.276,116.282,112900000.0
2006-08-13 23:20:00,116.27,116.288,116.27,116.288,190999995.0
2006-08-13 23:21:00,116.287,116.287,116.269,116.277,133099999.0
2006-08-13 23:22:00,116.278,116.29,116.275,116.282,282799994.0
2006-08-13 23:23:00,116.29,116.29,116.279,116.286,194400002.0
2006-08-13 23:24:00,116.293,116.319,116.286,116.31,186800003.0
2006-08-13 23:25:00,116.308,116.313,116.296,116.298,246100000.0
2006-08-13 23:26:00,116.29,116.322,116.29,116.322,413200002.0
2006-08-13 23:27:00,116.325,116.325,116.275,116.284,327700007.0
2006-08-13 23:28:00,116.289,116.295,116.262,116.272,245599998.0
2006-08-13 23:29:00,116.278,116.308,116.275,116.292,253099996.0
2006-08-13 23:30:00,116.297,116.3,116.289,116.291,323799998.0
2006-08-13 23:31:00,116.293,116.297,116.284,116.295,305699995.0
2006-08-13 23:32:00,116.284,116.306,116.284,116.298,175799998.0
2006-08-13 23:33:00,116.305,116.317,116.286,116.293,353399999.0
2006-08-13 23:34:00,116.307,116.31,116.276,116.276,278699998.0
2006-08-13 23:35:00,116.304,116.318,116.287,116.287,254599998.0
2006-08-13 23:36:00,116.28,116.285,116.275,116.282,287000002.0
2006-08-13 23:37:00,116.28,116.285,116.278,116.285,130899999.0
2006-08-13 23:38:00,116.28,116.285,116.278,116.28,178000003.0
2006-08-13 23:39:00,116.28,116.282,116.28,116.282,59599998.0
2006-08-13 23:40:00,116.275,116.28,116.27,116.273,338299999.0
2006-08-13 23:41:00,116.27,116.283,116.27,116.283,131999997.0
2006-08-13 23:42:00,116.28,116.288,116.279,116.288,148799998.0
2006-08-13 23:43:00,116.284,116.311,116.284,116.31,243400003.0
2006-08-13 23:44:00,116.305,116.31,116.297,116.297,228599999.0
2006-08-13 23:45:00,116.3,116.3,116.293,116.293,196099998.0
2006-08-13 23:46:00,116.3,116.3,116.295,116.295,183800000.0
2006-08-13 23:47:00,116.293,116.3,116.293,116.3,70000000.0
2006-08-13 23:48:00,116.3,116.3,116.29,116.3,256200000.0
2006-08-13 23:49:00,116.3,116.3,116.293,116.295,285300001.0
2006-08-13 23:50:00,116.292,116.302,116.292,116.3,76200001.0
2006-08-13 23:51:00,116.295,116.3,116.29,116.29,256999996.0
2006-08-13 23:52:00,116.3,116.3,116.293,116.293,272000005.0
2006-08-13 23:53:00,116.297,116.297,116.287,116.29,328700001.0
2006-08-13 23:54:00,116.295,116.297,116.288,116.288,120199997.0
2006-08-13 23:55:00,116.303,116.336,116.303,116.336,99699998.0
2006-08-13 23:56:00,116.334,116.334,116.315,116.319,238300001.0
2006-08-13 23:57:00,116.32,116.326,116.316,116.316,86600001.0
2006-08-13 23:58:00,116.32,116.32,116.313,116.313,164500000.0
2006-08-13 23:59:00,116.323,116.332,116.317,116.317,416700001.0
2006-08-14 00:00:00,116.32,116.34,116.31,116.34,299199998.0
2006-08-14 00:01:00,116.337,116.346,116.328,116.345,231499999.0
2006-08-14 00:02:00,116.351,116.371,116.351,116.371,151700001.0
2006-08-14 00:03:00,116.364,116.364,116.342,116.347,168200001.0
2006-08-14 00:04:00,116.353,116.366,116.353,116.365,235100004.0
2006-08-14 00:05:00,116.368,116.368,116.346,116.358,122100002.0
2006-08-14 00:06:00,116.352,116.353,116.34,116.353,176000000.0
2006-08-14 00:07:00,116.348,116.348,116.33,116.341,200400000.0
2006-08-14 00:08:00,116.345,116.345,116.335,116.337,266500000.0
2006-08-14 00:09:00,116.34,116.345,116.337,116.345,352800001.0
2006-08-14 00:10:00,116.35,116.351,116.311,116.329,115599997.0
2006-08-14 00:11:00,116.323,116.339,116.313,116.336,349400004.0
2006-08-14 00:12:00,116.333,116.347,116.33,116.347,143000001.0
2006-08-14 00:13:00,116.343,116.343,116.315,116.332,179299995.0
2006-08-14 00:14:00,116.332,116.335,116.314,116.335,203600003.0
2006-08-14 00:15:00,116.338,116.347,116.327,116.347,236200000.0
2006-08-14 00:16:00,116.349,116.351,116.343,116.348,186400001.0
2006-08-14 00:17:00,116.347,116.355,116.347,116.348,151300002.0
2006-08-14 00:18:00,116.347,116.347,116.311,116.329,250400004.0
2006-08-14 00:19:00,116.33,116.335,116.325,116.325,239100001.0
2006-08-14 00:20:00,116.334,116.34,116.331,116.337,279199998.0
2006-08-14 00:21:00,116.33,116.338,116.328,116.335,232099999.0
2006-08-14 00:22:00,116.333,116.35,116.333,116.343,252100006.0
2006-08-14 00:23:00,116.346,116.353,116.346,116.349,315499997.0
2006-08-14 00:24:00,116.347,116.354,116.343,116.343,257600002.0
2006-08-14 00:25:00,116.34,116.345,116.34,116.342,74299997.0
2006-08-14 00:26:00,116.347,116.351,116.344,116.347,360000004.0
2006-08-14 00:27:00,116.338,116.338,116.321,116.321,177400004.0
2006-08-14 00:28:00,116.333,116.335,116.328,116.335,84300000.0
2006-08-14 00:29:00,116.333,116.341,116.322,116.341,138400000.0
2006-08-14 00:30:00,116.344,116.344,116.329,116.337,315600000.0
2006-08-14 00:31:00,116.335,116.335,116.325,116.333,190299999.0
2006-08-14 00:32:00,116.33,116.33,116.296,116.296,188699995.0
2006-08-14 00:33:00,116.307,116.322,116.305,116.322,232999996.0
2006-08-14 00:34:00,116.325,116.325,116.325,116.325,71899998.0
2006-08-14 00:35:00,116.318,116.318,116.29,116.305,384799998.0
2006-08-14 00:36:00,116.3,116.306,116.292,116.294,251199998.0
2006-08-14 00:37:00,116.297,116.307,116.291,116.296,277499997.0
2006-08-14 00:38:00,116.295,116.295,116.292,116.294,195599996.0
2006-08-14 00:39:00,116.298,116.3,116.293,116.3,213999999.0
2006-08-14 00:40:00,116.303,116.303,116.295,116.297,232200006.0
2006-08-14 00:41:00,116.3,116.303,116.298,116.3,214800003.0
2006-08-14 00:42:00,116.3,116.3,116.29,116.297,377300000.0
2006-08-14 00:43:00,116.298,116.298,116.285,116.29,306700001.0
2006-08-14 00:44:00,116.287,116.29,116.278,116.281,315400000.0
2006-08-14 00:45:00,116.292,116.297,116.287,116.29,212599997.0
2006-08-14 00:46:00,116.293,116.293,116.28,116.285,219000004.0
2006-08-14 00:47:00,116.287,116.287,116.28,116.283,173000001.0
2006-08-14 00:48:00,116.281,116.281,116.266,116.266,111699999.0
2006-08-14 00:49:00,116.257,116.263,116.253,116.263,370100000.0
2006-08-14 00:50:00,116.262,116.262,116.247,116.252,216399995.0
2006-08-14 00:51:00,116.261,116.274,116.261,116.265,234299997.0
2006-08-14 00:52:00,116.273,116.287,116.273,116.28,366699996.0
2006-08-14 00:53:00,116.28,116.283,116.278,116.282,208100000.0
2006-08-14 00:54:00,116.279,116.279,116.272,116.275,190900000.0
2006-08-14 00:55:00,116.28,116.285,116.28,116.285,166000004.0
2006-08-14 00:56:00,116.28,116.285,116.278,116.278,259100000.0
2006-08-14 00:57:00,116.272,116.277,116.263,116.271,218100001.0
2006-08-14 00:58:00,116.268,116.268,116.262,116.262,32400000.0
2006-08-14 00:59:00,116.245,116.27,116.245,116.27,203700001.0
2006-08-14 01:00:00,116.261,116.274,116.25,116.25,239700001.0
2006-08-14 01:01:00,116.241,116.241,116.182,116.184,215399999.0
2006-08-14 01:02:00,116.184,116.207,116.184,116.201,339300000.0
2006-08-14 01:03:00,116.202,116.213,116.198,116.207,258500004.0
2006-08-14 01:04:00,116.2,116.2,116.184,116.2,112799999.0
2006-08-14 01:05:00,116.186,116.186,116.154,116.154,74199998.0
2006-08-14 01:06:00,116.156,116.164,116.156,116.164,339300001.0
2006-08-14 01:07:00,116.157,116.158,116.148,116.15,218600000.0
2006-08-14 01:08:00,116.138,116.165,116.138,116.165,310299999.0
2006-08-14 01:09:00,116.172,116.189,116.172,116.18,279200001.0
2006-08-14 01:10:00,116.186,116.202,116.175,116.175,373499998.0
2006-08-14 01:11:00,116.168,116.182,116.162,116.182,250199997.0
2006-08-14 01:12:00,116.186,116.22,116.186,116.22,125299997.0
2006-08-14 01:13:00,116.224,116.238,116.224,116.232,341000004.0
2006-08-14 01:14:00,116.235,116.237,116.235,116.237,129699998.0
2006-08-14 01:15:00,116.247,116.253,116.246,116.25,314200001.0
2006-08-14 01:16:00,116.255,116.255,116.25,116.255,215800000.0
2006-08-14 01:17:00,116.255,116.255,116.248,116.255,306899996.0
2006-08-14 01:18:00,116.256,116.264,116.256,116.264,187099997.0
2006-08-14 01:19:00,116.264,116.283,116.264,116.283,258599999.0
2006-08-14 01:20:00,116.28,116.28,116.247,116.247,127200000.0
2006-08-14 01:21:00,116.242,116.267,116.242,116.266,292200002.0
2006-08-14 01:22:00,116.259,116.262,116.249,116.259,336599999.0
2006-08-14 01:23:00,116.262,116.269,116.251,116.269,101700000.0
2006-08-14 01:24:00,116.275,116.275,116.275,116.275,4000000.0
2006-08-14 01:25:00,116.271,116.282,116.269,116.282,155200002.0
2006-08-14 01:26:00,116.277,116.277,116.256,116.256,119000001.0
2006-08-14 01:27:00,116.267,116.273,116.263,116.273,22500000.0
2006-08-14 01:28:00,116.268,116.275,116.267,116.273,84200000.0
2006-08-14 01:29:00,116.268,116.275,116.267,116.275,191199999.0
2006-08-14 01:30:00,116.265,116.275,116.265,116.27,143899998.0
2006-08-14 01:31:00,116.27,116.278,116.268,116.275,364699997.0
2006-08-14 01:32:00,116.27,116.275,116.265,116.275,201300002.0
2006-08-14 01:33:00,116.27,116.275,116.27,116.275,142899998.0
2006-08-14 01:34:00,116.268,116.272,116.252,116.252,158299999.0
2006-08-14 01:35:00,116.253,116.253,116.242,116.249,282800000.0
2006-08-14 01:36:00,116.245,116.245,116.235,116.238,327899998.0
2006-08-14 01:37:00,116.239,116.246,116.238,116.24,222900000.0
2006-08-14 01:38:00,116.247,116.249,116.222,116.229,291900003.0
2006-08-14 01:39:00,116.217,116.229,116.217,116.224,140599998.0
2006-08-14 01:40:00,116.236,116.239,116.233,116.235,90400000.0
2006-08-14 01:41:00,116.241,116.241,116.219,116.219,182100000.0
2006-08-14 01:42:00,116.213,116.214,116.208,116.211,167200001.0
2006-08-14 01:43:00,116.207,116.21,116.203,116.208,282699999.0
2006-08-14 01:44:00,116.205,116.213,116.202,116.213,248899994.0
2006-08-14 01:45:00,116.215,116.215,116.21,116.215,269899998.0
2006-08-14 01:46:00,116.213,116.213,116.199,116.199,76999999.0
2006-08-14 01:47:00,116.191,116.199,116.179,116.179,222500000.0
2006-08-14 01:48:00,116.186,116.192,116.183,116.184,53700001.0
2006-08-14 01:49:00,116.188,116.192,116.182,116.19,234900003.0
2006-08-14 01:50:00,116.179,116.179,116.171,116.171,184699998.0
2006-08-14 01:51:00,116.177,116.18,116.173,116.18,114700003.0
2006-08-14 01:52:00,116.188,116.197,116.187,116.187,172399997.0
2006-08-14 01:53:00,116.188,116.192,116.182,116.188,205000001.0
2006-08-14 01:54:00,116.185,116.215,116.185,116.212,277799997.0
2006-08-14 01:55:00,116.226,116.235,116.213,116.235,245600001.0
2006-08-14 01:56:00,116.23,116.235,116.227,116.23,131999998.0
2006-08-14 01:57:00,116.215,116.215,116.195,116.206,290499999.0
2006-08-14 01:58:00,116.195,116.208,116.194,116.208,351499996.0
2006-08-14 01:59:00,116.213,116.213,116.197,116.197,198899999.0
2006-08-14 02:00:00,116.198,116.204,116.192,116.204,140300002.0
2006-08-14 02:01:00,116.199,116.207,116.194,116.207,327900000.0
2006-08-14 02:02:00,116.214,116.23,116.204,116.23,257900001.0
2006-08-14 02:03:00,116.229,116.232,116.223,116.23,228199996.0
2006-08-14 02:04:00,116.225,116.235,116.225,116.23,208500001.0
2006-08-14 02:05:00,116.23,116.235,116.23,116.23,277200004.0
2006-08-14 02:06:00,116.235,116.235,116.23,116.23,152499998.0
2006-08-14 02:07:00,116.233,116.253,116.233,116.253,156200007.0
2006-08-14 02:08:00,116.246,116.264,116.243,116.253,110899998.0
2006-08-14 02:09:00,116.26,116.265,116.25,116.259,234599999.0
2006-08-14 02:10:00,116.254,116.26,116.248,116.255,326399994.0
2006-08-14 02:11:00,116.255,116.255,116.247,116.25,273999994.0
2006-08-14 02:12:00,116.255,116.255,116.248,116.251,224800004.0
2006-08-14 02:13:00,116.243,116.245,116.238,116.238,176000001.0
2006-08-14 02:14:00,116.242,116.258,116.242,116.25,181800000.0
2006-08-14 02:15:00,116.248,116.249,116.242,116.242,197000001.0
2006-08-14 02:16:00,116.24,116.24,116.212,116.215,237200003.0
2006-08-14 02:17:00,116.212,116.219,116.21,116.217,97899998.0
2006-08-14 02:18:00,116.206,116.206,116.195,116.205,107799999.0
2006-08-14 02:19:00,116.209,116.219,116.204,116.204,174400002.0
2006-08-14 02:20:00,116.199,116.212,116.199,116.208,275799996.0
2006-08-14 02:21:00,116.209,116.218,116.209,116.217,128099999.0
2006-08-14 02:22:00,116.211,116.211,116.203,116.207,212100002.0
2006-08-14 02:23:00,116.2,116.204,116.194,116.199,210600003.0
2006-08-14 02:24:00,116.208,116.211,116.204,116.208,265700001.0
2006-08-14 02:25:00,116.207,116.213,116.204,116.213,134499998.0
2006-08-14 02:26:00,116.212,116.212,116.196,116.199,290200000.0
2006-08-14 02:27:00,116.2,116.202,116.198,116.202,41000000.0
2006-08-14 02:28:00,116.197,116.205,116.195,116.195,104999997.0
2006-08-14 02:29:00,116.205,116.207,116.2,116.2,224299997.0
2006-08-14 02:30:00,116.207,116.213,116.191,116.209,267799999.0
2006-08-14 02:31:00,116.213,116.22,116.207,116.217,304900003.0
2006-08-14 02:32:00,116.215,116.222,116.208,116.222,145999999.0
2006-08-14 02:33:00,116.223,116.223,116.209,116.217,128799998.0
2006-08-14 02:34:00,116.221,116.221,116.199,116.199,306499993.0
2006-08-14 02:35:00,116.178,116.193,116.175,116.193,388399999.0
2006-08-14 02:36:00,116.196,116.204,116.194,116.204,229800002.0
2006-08-14 02:37:00,116.196,116.196,116.194,116.194,98300003.0
2006-08-14 02:38:00,116.189,116.202,116.179,116.202,250700005.0
2006-08-14 02:39:00,116.197,116.198,116.193,116.198,179800000.0
2006-08-14 02:40:00,116.207,116.215,116.201,116.213,410499996.0
2006-08-14 02:41:00,116.208,116.211,116.205,116.206,196599996.0
2006-08-14 02:42:00,116.203,116.209,116.193,116.202,271000001.0
2006-08-14 02:43:00,116.2,116.2,116.175,116.186,176000001.0
2006-08-14 02:44:00,116.19,116.203,116.19,116.203,166700001.0
2006-08-14 02:45:00,116.197,116.198,116.183,116.183,349500002.0
2006-08-14 02:46:00,116.185,116.202,116.185,116.202,157299996.0
2006-08-14 02:47:00,116.202,116.211,116.202,116.206,362800000.0
2006-08-14 02:48:00,116.21,116.228,116.208,116.22,240600001.0
2006-08-14 02:49:00,116.223,116.228,116.208,116.228,298399997.0
2006-08-14 02:50:00,116.228,116.233,116.222,116.233,334100004.0
2006-08-14 02:51:00,116.232,116.232,116.221,116.228,208600000.0
2006-08-14 02:52:00,116.238,116.244,116.232,116.237,339800005.0
2006-08-14 02:53:00,116.232,116.252,116.232,116.252,163200000.0
2006-08-14 02:54:00,116.25,116.26,116.248,116.248,194400003.0
2006-08-14 02:55:00,116.246,116.246,116.229,116.234,107299999.0
2006-08-14 02:56:00,116.232,116.238,116.22,116.232,203499999.0
2006-08-14 02:57:00,116.235,116.237,116.225,116.225,244299995.0
2006-08-14 02:58:00,116.233,116.233,116.221,116.221,97799999.0
2006-08-14 02:59:00,116.221,116.221,116.202,116.202,224199997.0
2006-08-14 03:00:00,116.185,116.185,116.161,116.161,290800003.0
2006-08-14 03:01:00,116.166,116.182,116.163,116.182,104999995.0
2006-08-14 03:02:00,116.184,116.198,116.183,116.198,229599996.0
2006-08-14 03:03:00,116.197,116.217,116.195,116.208,228300004.0
2006-08-14 03:04:00,116.212,116.23,116.212,116.224,267899995.0
2006-08-14 03:05:00,116.23,116.246,116.23,116.236,148700003.0
2006-08-14 03:06:00,116.243,116.243,116.226,116.228,174100004.0
2006-08-14 03:07:00,116.22,116.223,116.212,116.223,392299996.0
2006-08-14 03:08:00,116.223,116.225,116.218,116.225,379599999.0
2006-08-14 03:09:00,116.225,116.225,116.217,116.225,158100001.0
2006-08-14 03:10:00,116.227,116.243,116.227,116.243,102700000.0
2006-08-14 03:11:00,116.249,116.266,116.249,116.258,132900001.0
2006-08-14 03:12:00,116.272,116.281,116.261,116.267,320400007.0
2006-08-14 03:13:00,116.264,116.282,116.253,116.282,204099999.0
2006-08-14 03:14:00,116.278,116.282,116.275,116.277,201799995.0
2006-08-14 03:15:00,116.287,116.287,116.268,116.268,270000000.0
2006-08-14 03:16:00,116.257,116.271,116.257,116.271,288299994.0
2006-08-14 03:17:00,116.271,116.293,116.271,116.293,226100000.0
2006-08-14 03:18:00,116.293,116.303,116.289,116.299,259200004.0
2006-08-14 03:19:00,116.288,116.292,116.288,116.292,110699996.0
2006-08-14 03:20:00,116.282,116.282,116.268,116.278,271600000.0
2006-08-14 03:21:00,116.285,116.285,116.28,116.283,194499996.0
2006-08-14 03:22:00,116.28,116.28,116.266,116.274,165900000.0
2006-08-14 03:23:00,116.268,116.269,116.261,116.261,188099997.0
2006-08-14 03:24:00,116.267,116.273,116.265,116.273,459999996.0
2006-08-14 03:25:00,116.275,116.275,116.26,116.26,136700002.0
2006-08-14 03:26:00,116.282,116.297,116.282,116.29,237000005.0
2006-08-14 03:27:00,116.292,116.292,116.274,116.277,164299998.0
2006-08-14 03:28:00,116.275,116.275,116.267,116.275,196200004.0
2006-08-14 03:29:00,116.275,116.275,116.27,116.275,152199999.0
2006-08-14 03:30:00,116.266,116.277,116.266,116.268,146100001.0
2006-08-14 03:31:00,116.26,116.26,116.245,116.248,172399999.0
2006-08-14 03:32:00,116.252,116.259,116.248,116.255,341899998.0
2006-08-14 03:33:00,116.253,116.253,116.235,116.241,182500001.0
2006-08-14 03:34:00,116.247,116.251,116.245,116.248,272200001.0
2006-08-14 03:35:00,116.245,116.263,116.245,116.263,196900002.0
2006-08-14 03:36:00,116.26,116.265,116.257,116.265,124600000.0
2006-08-14 03:37:00,116.26,116.265,116.26,116.26,252300003.0
2006-08-14 03:38:00,116.267,116.278,116.265,116.27,151199997.0
2006-08-14 03:39:00,116.27,116.274,116.262,116.274,272100004.0
2006-08-14 03:40:00,116.273,116.274,116.26,116.274,244099994.0
2006-08-14 03:41:00,116.266,116.266,116.261,116.261,14400000.0
2006-08-14 03:42:00,116.258,116.258,116.245,116.251,232299998.0
2006-08-14 03:43:00,116.25,116.252,116.247,116.248,355899998.0
2006-08-14 03:44:00,116.255,116.262,116.252,116.257,258100000.0
2006-08-14 03:45:00,116.253,116.253,116.241,116.247,145399998.0
2006-08-14 03:46:00,116.237,116.237,116.226,116.23,334399993.0
2006-08-14 03:47:00,116.23,116.23,116.215,116.215,230400003.0
2006-08-14 03:48:00,116.215,116.228,116.211,116.228,148899997.0
2006-08-14 03:49:00,116.228,116.232,116.226,116.228,128600002.0
2006-08-14 03:50:00,116.233,116.233,116.219,116.223,82199998.0
2006-08-14 03:51:00,116.22,116.225,116.215,116.225,348199998.0
2006-08-14 03:52:00,116.225,116.225,116.218,116.22,270600001.0
2006-08-14 03:53:00,116.22,116.225,116.217,116.217,256800000.0
2006-08-14 03:54:00,116.218,116.228,116.218,116.228,167999996.0
2006-08-14 03:55:00,116.223,116.225,116.218,116.22,249100000.0
2006-08-14 03:56:00,116.22,116.228,116.22,116.225,74000000.0
2006-08-14 03:57:00,116.22,116.225,116.22,116.223,75900001.0
2006-08-14 03:58:00,116.22,116.231,116.22,116.225,239999999.0
2006-08-14 03:59:00,116.227,116.233,116.217,116.217,122900002.0
2006-08-14 04:00:00,116.215,116.225,116.215,116.225,63900000.0
2006-08-14 04:01:00,116.22,116.225,116.217,116.223,299799996.0
2006-08-14 04:02:00,116.22,116.225,116.22,116.225,56099999.0
2006-08-14 04:03:00,116.228,116.229,116.226,116.227,126400000.0
2006-08-14 04:04:00,116.225,116.225,116.215,116.225,214600000.0
2006-08-14 04:05:00,116.229,116.237,116.229,116.23,210399999.0
2006-08-14 04:06:00,116.235,116.235,116.227,116.235,288300003.0
2006-08-14 04:07:00,116.234,116.242,116.228,116.232,437400003.0
2006-08-14 04:08:00,116.233,116.249,116.232,116.245,212099997.0
2006-08-14 04:09:00,116.242,116.242,116.228,116.228,247799996.0
2006-08-14 04:10:00,116.234,116.261,116.234,116.261,315300005.0
2006-08-14 04:11:00,116.262,116.269,116.262,116.262,185700000.0
2006-08-14 04:12:00,116.268,116.273,116.266,116.269,110600000.0
2006-08-14 04:13:00,116.26,116.26,116.241,116.251,284699997.0
2006-08-14 04:14:00,116.258,116.263,116.254,116.258,241900000.0
2006-08-14 04:15:00,116.257,116.263,116.253,116.258,253399997.0
2006-08-14 04:16:00,116.247,116.256,116.241,116.241,195200005.0
2006-08-14 04:17:00,116.225,116.236,116.223,116.23,99999998.0
2006-08-14 04:18:00,116.218,116.226,116.212,116.218,334399995.0
2006-08-14 04:19:00,116.217,116.222,116.213,116.217,223799996.0
2006-08-14 04:20:00,116.212,116.221,116.212,116.221,162399999.0
2006-08-14 04:21:00,116.22,116.22,116.22,116.22,129100002.0
2006-08-14 04:22:00,116.225,116.225,116.22,116.22,252000002.0
2006-08-14 04:23:00,116.22,116.225,116.22,116.225,252499994.0
2006-08-14 04:24:00,116.218,116.225,116.218,116.225,181699998.0
2006-08-14 04:25:00,116.22,116.232,116.22,116.232,215099996.0
2006-08-14 04:26:00,116.227,116.235,116.225,116.233,228500003.0
2006-08-14 04:27:00,116.23,116.235,116.227,116.23,308799998.0
2006-08-14 04:28:00,116.23,116.231,116.218,116.218,135700000.0
2006-08-14 04:29:00,116.222,116.241,116.222,116.232,284300000.0
2006-08-14 04:30:00,116.229,116.235,116.224,116.23,195999998.0
2006-08-14 04:31:00,116.229,116.232,116.223,116.228,195100002.0
2006-08-14 04:32:00,116.218,116.22,116.211,116.211,121399997.0
2006-08-14 04:33:00,116.206,116.207,116.188,116.188,159100004.0
2006-08-14 04:34:00,116.175,116.2,116.173,116.2,181700001.0
2006-08-14 04:35:00,116.207,116.21,116.197,116.201,133999996.0
2006-08-14 04:36:00,116.185,116.193,116.181,116.193,130500004.0
2006-08-14 04:37:00,116.188,116.189,116.182,116.186,289199997.0
2006-08-14 04:38:00,116.193,116.193,116.181,116.193,203999998.0
2006-08-14 04:39:00,116.191,116.203,116.183,116.203,58800000.0
2006-08-14 04:40:00,116.208,116.208,116.191,116.193,129999998.0
2006-08-14 04:41:00,116.19,116.203,116.189,116.195,191899994.0
2006-08-14 04:42:00,116.202,116.205,116.191,116.2,116499998.0
2006-08-14 04:43:00,116.207,116.207,116.196,116.196,49500002.0
2006-08-14 04:44:00,116.196,116.206,116.195,116.199,251799995.0
2006-08-14 04:45:00,116.205,116.205,116.19,116.205,144200004.0
2006-08-14 04:46:00,116.203,116.203,116.195,116.195,340000002.0
2006-08-14 04:47:00,116.203,116.208,116.201,116.205,269100003.0
2006-08-14 04:48:00,116.207,116.207,116.191,116.2,188999999.0
2006-08-14 04:49:00,116.201,116.206,116.194,116.196,357400000.0
2006-08-14 04:50:00,116.193,116.206,116.193,116.205,195099996.0
2006-08-14 04:51:00,116.215,116.215,116.215,116.215,76199997.0
2006-08-14 04:52:00,116.208,116.22,116.205,116.205,151200000.0
2006-08-14 04:53:00,116.211,116.213,116.206,116.206,131600001.0
2006-08-14 04:54:00,116.219,116.219,116.207,116.212,247299998.0
2006-08-14 04:55:00,116.213,116.218,116.211,116.211,113500000.0
2006-08-14 04:56:00,116.21,116.216,116.21,116.214,220100000.0
2006-08-14 04:57:00,116.21,116.22,116.21,116.22,282100005.0
2006-08-14 04:58:00,116.216,116.221,116.21,116.221,221300003.0
2006-08-14 04:59:00,116.223,116.223,116.217,116.223,175000003.0
2006-08-14 05:00:00,116.228,116.23,116.224,116.227,244000002.0
2006-08-14 05:01:00,116.215,116.226,116.214,116.225,197899995.0
2006-08-14 05:02:00,116.221,116.23,116.221,116.23,251899998.0
2006-08-14 05:03:00,116.228,116.228,116.215,116.222,198200001.0
2006-08-14 05:04:00,116.226,116.226,116.21,116.212,95800001.0
2006-08-14 05:05:00,116.212,116.216,116.205,116.216,187800001.0
2006-08-14 05:06:00,116.219,116.219,116.203,116.213,304000001.0
2006-08-14 05:07:00,116.22,116.22,116.215,116.215,72700002.0
2006-08-14 05:08:00,116.218,116.22,116.21,116.215,137799998.0
2006-08-14 05:09:00,116.213,116.233,116.213,116.233,278300000.0
2006-08-14 05:10:00,116.235,116.235,116.227,116.23,337599995.0
2006-08-14 05:11:00,116.23,116.234,116.222,116.232,192399999.0
2006-08-14 05:12:00,116.225,116.23,116.225,116.23,182200001.0
2006-08-14 05:13:00,116.23,116.23,116.225,116.23,240299991.0
2006-08-14 05:14:00,116.232,116.243,116.232,116.243,211199999.0
2006-08-14 05:15:00,116.237,116.241,116.231,116.235,179200000.0
2006-08-14 05:16:00,116.23,116.237,116.228,116.235,403400002.0
2006-08-14 05:17:00,116.235,116.24,116.23,116.24,252399997.0
2006-08-14 05:18:00,116.234,116.24,116.23,116.24,85999999.0
2006-08-14 05:19:00,116.232,116.24,116.23,116.23,164199996.0
2006-08-14 05:20:00,116.24,116.24,116.24,116.24,8500000.0
2006-08-14 05:21:00,116.238,116.24,116.233,116.24,313100000.0
2006-08-14 05:22:00,116.235,116.24,116.23,116.24,270299999.0
2006-08-14 05:23:00,116.236,116.244,116.236,116.244,200599999.0
2006-08-14 05:24:00,116.247,116.247,116.241,116.244,153799999.0
2006-08-14 05:25:00,116.239,116.242,116.23,116.23,372000007.0
2006-08-14 05:26:00,116.222,116.238,116.222,116.237,166300003.0
2006-08-14 05:27:00,116.237,116.237,116.233,116.235,146400000.0
2006-08-14 05:28:00,116.238,116.245,116.233,116.24,220600005.0
2006-08-14 05:29:00,116.24,116.24,116.238,116.238,81499998.0
2006-08-14 05:30:00,116.244,116.244,116.236,116.24,216699999.0
2006-08-14 05:31:00,116.238,116.241,116.232,116.232,266699998.0
2006-08-14 05:32:00,116.228,116.237,116.226,116.232,342300006.0
2006-08-14 05:33:00,116.232,116.234,116.227,116.232,268500001.0
2006-08-14 05:34:00,116.226,116.235,116.225,116.225,359200003.0
2006-08-14 05:35:00,116.229,116.229,116.218,116.218,206699999.0
2006-08-14 05:36:00,116.229,116.229,116.219,116.219,54200001.0
2006-08-14 05:37:00,116.232,116.248,116.232,116.248,195799997.0
2006-08-14 05:38:00,116.255,116.266,116.255,116.265,177900003.0
2006-08-14 05:39:00,116.266,116.273,116.264,116.265,134800000.0
2006-08-14 05:40:00,116.263,116.273,116.255,116.27,315200000.0
2006-08-14 05:41:00,116.272,116.276,116.269,116.273,215600001.0
2006-08-14 05:42:00,116.268,116.288,116.266,116.287,235700002.0
2006-08-14 05:43:00,116.294,116.294,116.286,116.291,287700005.0
2006-08-14 05:44:00,116.285,116.29,116.282,116.285,180899999.0
2006-08-14 05:45:00,116.288,116.288,116.273,116.282,303300003.0
2006-08-14 05:46:00,116.283,116.283,116.279,116.283,130200005.0
2006-08-14 05:47:00,116.285,116.289,116.282,116.288,166299998.0
2006-08-14 05:48:00,116.29,116.29,116.285,116.29,55400001.0
2006-08-14 05:49:00,116.288,116.29,116.28,116.285,223000001.0
2006-08-14 05:50:00,116.288,116.288,116.282,116.288,283799997.0
2006-08-14 05:51:00,116.29,116.29,116.29,116.29,143199998.0
2006-08-14 05:52:00,116.287,116.287,116.282,116.283,111499999.0
2006-08-14 05:53:00,116.279,116.29,116.279,116.29,152500001.0
2006-08-14 05:54:00,116.295,116.3,116.293,116.3,372400000.0
2006-08-14 05:55:00,116.298,116.298,116.287,116.291,335200005.0
2006-08-14 05:56:00,116.288,116.288,116.28,116.283,172099999.0
2006-08-14 05:57:00,116.284,116.285,116.282,116.282,133400000.0
2006-08-14 05:58:00,116.283,116.283,116.272,116.272,222699995.0
2006-08-14 05:59:00,116.28,116.283,116.277,116.28,221400002.0
2006-08-14 06:00:00,116.276,116.291,116.275,116.291,196199999.0
2006-08-14 06:01:00,116.297,116.297,116.29,116.295,297599998.0
2006-08-14 06:02:00,116.297,116.308,116.297,116.308,251199998.0
2006-08-14 06:03:00,116.307,116.313,116.298,116.31,126900000.0
2006-08-14 06:04:00,116.302,116.316,116.301,116.316,282099995.0
2006-08-14 06:05:00,116.324,116.324,116.309,116.315,173500004.0
2006-08-14 06:06:00,116.319,116.327,116.311,116.325,217100001.0
2006-08-14 06:07:00,116.317,116.322,116.315,116.317,146200000.0
2006-08-14 06:08:00,116.325,116.325,116.317,116.325,336600005.0
2006-08-14 06:09:00,116.323,116.323,116.317,116.317,74499999.0
2006-08-14 06:10:00,116.313,116.315,116.307,116.31,86300002.0
2006-08-14 06:11:00,116.305,116.317,116.303,116.31,256900003.0
2006-08-14 06:12:00,116.305,116.313,116.302,116.313,222299999.0
2006-08-14 06:13:00,116.306,116.314,116.306,116.31,231599995.0
2006-08-14 06:14:00,116.309,116.312,116.304,116.308,320300004.0
2006-08-14 06:15:00,116.308,116.309,116.301,116.301,103399998.0
2006-08-14 06:16:00,116.305,116.305,116.297,116.305,255099998.0
2006-08-14 06:17:00,116.305,116.305,116.305,116.305,129299999.0
2006-08-14 06:18:00,116.297,116.297,116.287,116.288,133700003.0
2006-08-14 06:19:00,116.295,116.295,116.293,116.293,173500005.0
2006-08-14 06:20:00,116.287,116.295,116.287,116.295,230499997.0
2006-08-14 06:21:00,116.293,116.297,116.287,116.295,212300001.0
2006-08-14 06:22:00,116.292,116.292,116.265,116.265,162200000.0
2006-08-14 06:23:00,116.255,116.271,116.252,116.271,213599998.0
2006-08-14 06:24:00,116.27,116.278,116.27,116.275,167799997.0
2006-08-14 06:25:00,116.277,116.282,116.271,116.271,331900000.0
2006-08-14 06:26:00,116.267,116.278,116.265,116.27,287099998.0
2006-08-14 06:27:00,116.277,116.284,116.269,116.284,251399996.0
2006-08-14 06:28:00,116.278,116.281,116.277,116.281,189000001.0
2006-08-14 06:29:00,116.279,116.281,116.271,116.271,322499992.0
2006-08-14 06:30:00,116.27,116.275,116.27,116.275,114199999.0
2006-08-14 06:31:00,116.268,116.275,116.268,116.27,304000003.0
2006-08-14 06:32:00,116.278,116.283,116.273,116.28,241900006.0
2006-08-14 06:33:00,116.275,116.275,116.267,116.27,104900001.0
2006-08-14 06:34:00,116.27,116.275,116.265,116.27,334800003.0
2006-08-14 06:35:00,116.275,116.278,116.267,116.27,173900001.0
2006-08-14 06:36:00,116.272,116.276,116.272,116.275,62799999.0
2006-08-14 06:37:00,116.28,116.285,116.28,116.285,230900002.0
2006-08-14 06:38:00,116.283,116.283,116.268,116.278,73100000.0
2006-08-14 06:39:00,116.285,116.288,116.28,116.28,337799998.0
2006-08-14 06:40:00,116.285,116.285,116.278,116.285,34300001.0
2006-08-14 06:41:00,116.285,116.285,116.28,116.28,118200001.0
2006-08-14 06:42:00,116.28,116.285,116.277,116.285,232499997.0
2006-08-14 06:43:00,116.285,116.285,116.28,116.282,148499995.0
2006-08-14 06:44:00,116.288,116.292,116.283,116.283,167600001.0
2006-08-14 06:45:00,116.275,116.287,116.275,116.277,286700000.0
2006-08-14 06:46:00,116.285,116.288,116.28,116.288,157700002.0
2006-08-14 06:47:00,116.27,116.27,116.259,116.261,257599994.0
2006-08-14 06:48:00,116.264,116.264,116.252,116.262,380699998.0
2006-08-14 06:49:00,116.263,116.263,116.25,116.263,238000005.0
2006-08-14 06:50:00,116.265,116.265,116.26,116.265,170099998.0
2006-08-14 06:51:00,116.269,116.274,116.265,116.265,232699998.0
2006-08-14 06:52:00,116.275,116.278,116.265,116.275,538199996.0
2006-08-14 06:53:00,116.27,116.275,116.267,116.272,235600002.0
2006-08-14 06:54:00,116.275,116.275,116.273,116.275,163799997.0
2006-08-14 06:55:00,116.27,116.275,116.27,116.275,35900000.0
2006-08-14 06:56:00,116.275,116.275,116.267,116.27,155599998.0
2006-08-14 06:57:00,116.275,116.275,116.267,116.272,145699998.0
2006-08-14 06:58:00,116.272,116.277,116.271,116.272,215799998.0
2006-08-14 06:59:00,116.277,116.284,116.273,116.277,238699997.0
2006-08-14 07:00:00,116.268,116.275,116.268,116.275,5900000.0
2006-08-14 07:01:00,116.27,116.275,116.267,116.275,276600002.0
2006-08-14 07:02:00,116.275,116.275,116.275,116.275,115799995.0
2006-08-14 07:03:00,116.275,116.275,116.265,116.265,244499996.0
2006-08-14 07:04:00,116.27,116.275,116.267,116.27,189899998.0
2006-08-14 07:05:00,116.27,116.275,116.265,116.275,326900003.0
2006-08-14 07:06:00,116.27,116.275,116.27,116.27,71300000.0
2006-08-14 07:07:00,116.278,116.278,116.27,116.275,227500003.0
2006-08-14 07:08:00,116.265,116.278,116.265,116.275,230900002.0
2006-08-14 07:09:00,116.275,116.275,116.27,116.27,334500004.0
2006-08-14 07:10:00,116.267,116.275,116.267,116.267,163599998.0
2006-08-14 07:11:00,116.275,116.275,116.265,116.27,290800000.0
2006-08-14 07:12:00,116.275,116.275,116.267,116.273,126500004.0
2006-08-14 07:13:00,116.272,116.275,116.267,116.275,197999998.0
2006-08-14 07:14:00,116.275,116.275,116.272,116.272,185499998.0
2006-08-14 07:15:00,116.275,116.275,116.268,116.275,201399998.0
2006-08-14 07:16:00,116.265,116.267,116.265,116.267,59099998.0
2006-08-14 07:17:00,116.275,116.275,116.27,116.272,178100000.0
2006-08-14 07:18:00,116.275,116.275,116.268,116.27,227700005.0
2006-08-14 07:19:00,116.27,116.275,116.27,116.275,74500002.0
2006-08-14 07:20:00,116.275,116.275,116.272,116.275,265300003.0
2006-08-14 07:21:00,116.273,116.275,116.267,116.275,118600003.0
2006-08-14 07:22:00,116.27,116.275,116.268,116.275,112900001.0
2006-08-14 07:23:00,116.269,116.275,116.269,116.27,141100001.0
2006-08-14 07:24:00,116.268,116.277,116.265,116.269,311900004.0
2006-08-14 07:25:00,116.27,116.286,116.27,116.286,324899999.0
2006-08-14 07:26:00,116.285,116.29,116.282,116.285,122900003.0
2006-08-14 07:27:00,116.285,116.292,116.284,116.289,299600000.0
2006-08-14 07:28:00,116.293,116.298,116.289,116.298,175900001.0
2006-08-14 07:29:00,116.303,116.303,116.29,116.3,312100002.0
2006-08-14 07:30:00,116.292,116.294,116.283,116.283,212800002.0
2006-08-14 07:31:00,116.29,116.29,116.28,116.29,232799997.0
2006-08-14 07:32:00,116.285,116.293,116.281,116.287,325399999.0
2006-08-14 07:33:00,116.285,116.285,116.28,116.28,83200003.0
2006-08-14 07:34:00,116.278,116.285,116.275,116.285,242300003.0
2006-08-14 07:35:00,116.277,116.285,116.277,116.28,173699999.0
2006-08-14 07:36:00,116.285,116.285,116.278,116.285,299799997.0
2006-08-14 07:37:00,116.28,116.289,116.278,116.289,160500001.0
2006-08-14 07:38:00,116.285,116.3,116.278,116.3,155400000.0
2006-08-14 07:39:00,116.296,116.308,116.295,116.303,251099999.0
2006-08-14 07:40:00,116.303,116.309,116.299,116.299,229400002.0
2006-08-14 07:41:00,116.297,116.298,116.286,116.298,213499999.0
2006-08-14 07:42:00,116.292,116.292,116.284,116.284,73499998.0
2006-08-14 07:43:00,116.292,116.309,116.29,116.309,134700000.0
2006-08-14 07:44:00,116.309,116.317,116.306,116.312,217600001.0
2006-08-14 07:45:00,116.315,116.345,116.315,116.345,92300000.0
2006-08-14 07:46:00,116.345,116.345,116.332,116.336,190299998.0
2006-08-14 07:47:00,116.332,116.334,116.328,116.332,185200004.0
2006-08-14 07:48:00,116.338,116.347,116.331,116.331,193600004.0
2006-08-14 07:49:00,116.335,116.34,116.335,116.34,165899999.0
2006-08-14 07:50:00,116.335,116.339,116.335,116.339,300899997.0
2006-08-14 07:51:00,116.347,116.352,116.347,116.351,139599999.0
2006-08-14 07:52:00,116.347,116.368,116.347,116.368,123099997.0
2006-08-14 07:53:00,116.37,116.37,116.365,116.365,195200000.0
2006-08-14 07:54:00,116.363,116.37,116.349,116.37,120300003.0
2006-08-14 07:55:00,116.378,116.378,116.365,116.366,225100002.0
2006-08-14 07:56:00,116.369,116.372,116.363,116.365,164800002.0
2006-08-14 07:57:00,116.375,116.378,116.362,116.372,411399998.0
2006-08-14 07:58:00,116.369,116.378,116.366,116.378,306299989.0
2006-08-14 07:59:00,116.376,116.376,116.364,116.367,218000000.0
2006-08-14 08:00:00,116.373,116.375,116.357,116.363,356500002.0
2006-08-14 08:01:00,116.362,116.37,116.357,116.365,219599999.0
2006-08-14 08:02:00,116.367,116.367,116.357,116.362,45400000.0
2006-08-14 08:03:00,116.363,116.367,116.361,116.367,113999999.0
2006-08-14 08:04:00,116.363,116.364,116.354,116.357,215200003.0
2006-08-14 08:05:00,116.36,116.36,116.344,116.344,248099995.0
2006-08-14 08:06:00,116.35,116.381,116.35,116.377,288099995.0
2006-08-14 08:07:00,116.383,116.383,116.373,116.375,223000002.0
2006-08-14 08:08:00,116.379,116.379,116.365,116.365,186299999.0
2006-08-14 08:09:00,116.368,116.368,116.356,116.361,322900002.0
2006-08-14 08:10:00,116.362,116.372,116.354,116.365,332100001.0
2006-08-14 08:11:00,116.379,116.385,116.375,116.375,161699994.0
2006-08-14 08:12:00,116.375,116.379,116.362,116.375,289900002.0
2006-08-14 08:13:00,116.37,116.38,116.37,116.379,212899999.0
2006-08-14 08:14:00,116.378,116.384,116.373,116.373,234000000.0
2006-08-14 08:15:00,116.383,116.387,116.375,116.382,225799997.0
2006-08-14 08:16:00,116.378,116.379,116.375,116.379,91400001.0
2006-08-14 08:17:00,116.377,116.398,116.377,116.398,309600004.0
2006-08-14 08:18:00,116.41,116.412,116.402,116.402,253699998.0
2006-08-14 08:19:00,116.397,116.404,116.397,116.4,242899995.0
2006-08-14 08:20:00,116.388,116.388,116.373,116.376,246900002.0
2006-08-14 08:21:00,116.373,116.373,116.361,116.366,147899997.0
2006-08-14 08:22:00,116.357,116.369,116.356,116.357,196199998.0
2006-08-14 08:23:00,116.354,116.363,116.351,116.36,183400006.0
2006-08-14 08:24:00,116.36,116.36,116.338,116.338,440199998.0
2006-08-14 08:25:00,116.343,116.355,116.335,116.342,309000004.0
2006-08-14 08:26:00,116.34,116.347,116.34,116.34,200900002.0
2006-08-14 08:27:00,116.343,116.349,116.342,116.345,173999999.0
2006-08-14 08:28:00,116.343,116.362,116.343,116.354,132499999.0
2006-08-14 08:29:00,116.353,116.355,116.346,116.355,191600000.0
2006-08-14 08:30:00,116.356,116.357,116.356,116.357,58899999.0
2006-08-14 08:31:00,116.369,116.389,116.369,116.383,226900000.0
2006-08-14 08:32:00,116.39,116.391,116.366,116.366,109600002.0
2006-08-14 08:33:00,116.364,116.372,116.357,116.36,239799997.0
2006-08-14 08:34:00,116.37,116.382,116.36,116.378,172499996.0
2006-08-14 08:35:00,116.386,116.396,116.38,116.396,246400003.0
2006-08-14 08:36:00,116.4,116.407,116.387,116.389,291200001.0
2006-08-14 08:37:00,116.392,116.392,116.374,116.374,110600002.0
2006-08-14 08:38:00,116.366,116.366,116.348,116.348,189900002.0
2006-08-14 08:39:00,116.335,116.34,116.329,116.34,153799996.0
2006-08-14 08:40:00,116.347,116.354,116.34,116.35,277700001.0
2006-08-14 08:41:00,116.358,116.375,116.358,116.361,333499998.0
2006-08-14 08:42:00,116.36,116.368,116.36,116.36,229000001.0
2006-08-14 08:43:00,116.364,116.364,116.355,116.355,224900002.0
2006-08-14 08:44:00,116.346,116.353,116.346,116.347,268500003.0
2006-08-14 08:45:00,116.345,116.349,116.333,116.342,442300004.0
2006-08-14 08:46:00,116.33,116.33,116.32,116.33,172599999.0
2006-08-14 08:47:00,116.331,116.331,116.316,116.325,170300002.0
2006-08-14 08:48:00,116.331,116.366,116.331,116.362,215000005.0
2006-08-14 08:49:00,116.363,116.363,116.347,116.347,227699999.0
2006-08-14 08:50:00,116.345,116.353,116.336,116.349,184699997.0
2006-08-14 08:51:00,116.347,116.348,116.339,116.345,136100001.0
2006-08-14 08:52:00,116.355,116.359,116.343,116.354,210100001.0
2006-08-14 08:53:00,116.342,116.356,116.342,116.344,245299998.0
2006-08-14 08:54:00,116.347,116.351,116.335,116.339,508599998.0
2006-08-14 08:55:00,116.333,116.347,116.325,116.343,257799997.0
2006-08-14 08:56:00,116.349,116.358,116.344,116.344,144200000.0
2006-08-14 08:57:00,116.345,116.348,116.343,116.345,181200003.0
2006-08-14 08:58:00,116.343,116.347,116.34,116.346,143900004.0
2006-08-14 08:59:00,116.344,116.348,116.334,116.346,79999998.0
2006-08-14 09:00:00,116.351,116.353,116.34,116.34,316299999.0
2006-08-14 09:01:00,116.351,116.359,116.349,116.359,38300000.0
2006-08-14 09:02:00,116.357,116.357,116.352,116.355,200999999.0
2006-08-14 09:03:00,116.356,116.356,116.343,116.343,54100000.0
2006-08-14 09:04:00,116.357,116.375,116.357,116.367,224800000.0
2006-08-14 09:05:00,116.374,116.396,116.374,116.396,179200001.0
2006-08-14 09:06:00,116.392,116.398,116.385,116.393,85400001.0
2006-08-14 09:07:00,116.393,116.405,116.391,116.395,234099998.0
2006-08-14 09:08:00,116.399,116.406,116.398,116.401,140000002.0
2006-08-14 09:09:00,116.399,116.399,116.388,116.395,269899996.0
2006-08-14 09:10:00,116.391,116.398,116.391,116.391,354399999.0
2006-08-14 09:11:00,116.397,116.414,116.397,116.414,82799998.0
2006-08-14 09:12:00,116.412,116.423,116.412,116.423,313699998.0
2006-08-14 09:13:00,116.422,116.426,116.415,116.417,282500002.0
2006-08-14 09:14:00,116.42,116.42,116.415,116.42,53500000.0
2006-08-14 09:15:00,116.432,116.455,116.429,116.455,211199997.0
2006-08-14 09:16:00,116.453,116.472,116.453,116.467,202300000.0
2006-08-14 09:17:00,116.464,116.482,116.464,116.481,212099999.0
2006-08-14 09:18:00,116.482,116.5,116.478,116.491,185500001.0
2006-08-14 09:19:00,116.485,116.485,116.469,116.479,177300000.0
2006-08-14 09:20:00,116.476,116.476,116.468,116.469,40899999.0
2006-08-14 09:21:00,116.48,116.498,116.471,116.471,159999999.0
2006-08-14 09:22:00,116.474,116.5,116.474,116.5,167400001.0
2006-08-14 09:23:00,116.502,116.503,116.494,116.498,139200002.0
2006-08-14 09:24:00,116.516,116.543,116.507,116.543,367500009.0
2006-08-14 09:25:00,116.553,116.578,116.546,116.578,192999998.0
2006-08-14 09:26:00,116.603,116.624,116.603,116.61,125700000.0
2006-08-14 09:27:00,116.625,116.641,116.596,116.596,301500004.0
2006-08-14 09:28:00,116.6,116.609,116.587,116.598,308700001.0
2006-08-14 09:29:00,116.59,116.594,116.58,116.58,217000001.0
2006-08-14 09:30:00,116.575,116.598,116.568,116.598,229600000.0
2006-08-14 09:31:00,116.611,116.611,116.577,116.577,141999999.0
2006-08-14 09:32:00,116.58,116.583,116.571,116.571,79899999.0
2006-08-14 09:33:00,116.561,116.569,116.554,116.554,276800005.0
2006-08-14 09:34:00,116.548,116.558,116.548,116.548,141899999.0
2006-08-14 09:35:00,116.548,116.548,116.525,116.53,226399998.0
2006-08-14 09:36:00,116.528,116.528,116.517,116.52,228399998.0
2006-08-14 09:37:00,116.518,116.518,116.495,116.516,280500005.0
2006-08-14 09:38:00,116.513,116.513,116.493,116.506,450699993.0
2006-08-14 09:39:00,116.493,116.505,116.489,116.505,309400002.0
2006-08-14 09:40:00,116.517,116.528,116.512,116.528,373800000.0
2006-08-14 09:41:00,116.532,116.562,116.532,116.562,263600003.0
2006-08-14 09:42:00,116.567,116.57,116.549,116.549,128900005.0
2006-08-14 09:43:00,116.548,116.582,116.534,116.582,201800001.0
2006-08-14 09:44:00,116.587,116.588,116.565,116.565,162200000.0
2006-08-14 09:45:00,116.57,116.57,116.55,116.561,298100000.0
2006-08-14 09:46:00,116.556,116.556,116.531,116.531,239300000.0
2006-08-14 09:47:00,116.531,116.535,116.521,116.523,55600000.0
2006-08-14 09:48:00,116.509,116.534,116.509,116.534,307799998.0
2006-08-14 09:49:00,116.531,116.565,116.531,116.565,240400004.0
2006-08-14 09:50:00,116.566,116.568,116.559,116.568,314200000.0
2006-08-14 09:51:00,116.548,116.548,116.508,116.517,195399996.0
2006-08-14 09:52:00,116.512,116.517,116.503,116.517,180600005.0
2006-08-14 09:53:00,116.517,116.517,116.513,116.513,202699996.0
2006-08-14 09:54:00,116.518,116.54,116.518,116.531,241300004.0
2006-08-14 09:55:00,116.543,116.544,116.507,116.517,101000001.0
2006-08-14 09:56:00,116.518,116.518,116.5,116.5,127800000.0
2006-08-14 09:57:00,116.487,116.5,116.483,116.5,220700000.0
2006-08-14 09:58:00,116.504,116.519,116.503,116.504,226600000.0
2006-08-14 09:59:00,116.494,116.502,116.489,116.502,123199996.0
2006-08-14 10:00:00,116.502,116.502,116.491,116.492,553599997.0
2006-08-14 10:01:00,116.499,116.508,116.497,116.505,239600000.0
2006-08-14 10:02:00,116.506,116.506,116.488,116.488,75200002.0
2006-08-14 10:03:00,116.473,116.473,116.456,116.458,144600000.0
2006-08-14 10:04:00,116.457,116.467,116.455,116.467,212700002.0
2006-08-14 10:05:00,116.467,116.47,116.45,116.45,265699996.0
2006-08-14 10:06:00,116.452,116.46,116.452,116.459,157599998.0
2006-08-14 10:07:00,116.455,116.474,116.455,116.468,281800005.0
2006-08-14 10:08:00,116.466,116.474,116.466,116.47,103700001.0
2006-08-14 10:09:00,116.482,116.482,116.473,116.473,287600003.0
2006-08-14 10:10:00,116.478,116.48,116.472,116.475,507500004.0
2006-08-14 10:11:00,116.476,116.476,116.438,116.438,171300003.0
2006-08-14 10:12:00,116.43,116.446,116.429,116.44,118999998.0
2006-08-14 10:13:00,116.438,116.449,116.435,116.443,453700010.0
2006-08-14 10:14:00,116.443,116.458,116.443,116.452,250699997.0
2006-08-14 10:15:00,116.453,116.466,116.453,116.465,527999999.0
2006-08-14 10:16:00,116.476,116.517,116.476,116.517,185199999.0
2006-08-14 10:17:00,116.521,116.523,116.506,116.506,305899991.0
2006-08-14 10:18:00,116.502,116.51,116.495,116.495,366100002.0
2006-08-14 10:19:00,116.492,116.516,116.492,116.516,353200001.0
2006-08-14 10:20:00,116.518,116.518,116.499,116.507,371599998.0
2006-08-14 10:21:00,116.509,116.514,116.5,116.5,194300000.0
2006-08-14 10:22:00,116.501,116.517,116.501,116.517,251300004.0
2006-08-14 10:23:00,116.517,116.519,116.507,116.519,166000000.0
2006-08-14 10:24:00,116.525,116.53,116.524,116.525,192700002.0
2006-08-14 10:25:00,116.527,116.538,116.527,116.538,186200004.0
2006-08-14 10:26:00,116.533,116.538,116.525,116.538,305099996.0
2006-08-14 10:27:00,116.535,116.538,116.528,116.536,263900001.0
2006-08-14 10:28:00,116.542,116.545,116.53,116.544,329000004.0
2006-08-14 10:29:00,116.54,116.548,116.54,116.544,197899998.0
2006-08-14 10:30:00,116.55,116.555,116.535,116.535,254000000.0
2006-08-14 10:31:00,116.535,116.535,116.521,116.529,106099999.0
2006-08-14 10:32:00,116.531,116.547,116.528,116.547,286899998.0
2006-08-14 10:33:00,116.54,116.552,116.537,116.537,158000006.0
2006-08-14 10:34:00,116.531,116.532,116.523,116.532,285599992.0
2006-08-14 10:35:00,116.538,116.544,116.519,116.519,125499996.0
2006-08-14 10:36:00,116.504,116.511,116.5,116.5,164699997.0
2006-08-14 10:37:00,116.507,116.521,116.507,116.521,181700001.0
2006-08-14 10:38:00,116.532,116.54,116.532,116.54,139700004.0
2006-08-14 10:39:00,116.545,116.55,116.543,116.55,195300002.0
2006-08-14 10:40:00,116.55,116.55,116.55,116.55,100599998.0
2006-08-14 10:41:00,116.55,116.551,116.548,116.548,181200004.0
2006-08-14 10:42:00,116.543,116.558,116.543,116.558,165800000.0
2006-08-14 10:43:00,116.557,116.557,116.551,116.553,310400000.0
2006-08-14 10:44:00,116.557,116.576,116.557,116.564,215999999.0
2006-08-14 10:45:00,116.576,116.578,116.565,116.565,191399997.0
2006-08-14 10:46:00,116.568,116.568,116.564,116.564,160800002.0
2006-08-14 10:47:00,116.568,116.568,116.559,116.56,166100002.0
2006-08-14 10:48:00,116.566,116.57,116.535,116.537,331200008.0
2006-08-14 10:49:00,116.537,116.544,116.526,116.529,202400001.0
2006-08-14 10:50:00,116.527,116.532,116.521,116.53,221199999.0
2006-08-14 10:51:00,116.53,116.54,116.525,116.526,274499999.0
2006-08-14 10:52:00,116.523,116.523,116.511,116.513,334300003.0
2006-08-14 10:53:00,116.516,116.529,116.516,116.529,130100000.0
2006-08-14 10:54:00,116.527,116.531,116.52,116.528,234899999.0
2006-08-14 10:55:00,116.527,116.533,116.522,116.522,369400005.0
2006-08-14 10:56:00,116.525,116.532,116.524,116.525,185700005.0
2006-08-14 10:57:00,116.522,116.534,116.522,116.53,262500002.0
2006-08-14 10:58:00,116.528,116.528,116.515,116.515,260000006.0
2006-08-14 10:59:00,116.513,116.513,116.488,116.488,168700005.0
2006-08-14 11:00:00,116.496,116.496,116.483,116.488,231699994.0
2006-08-14 11:01:00,116.485,116.485,116.463,116.465,192200003.0
2006-08-14 11:02:00,116.458,116.468,116.456,116.468,293100006.0
2006-08-14 11:03:00,116.462,116.469,116.462,116.469,107899999.0
2006-08-14 11:04:00,116.472,116.473,116.46,116.465,273699995.0
2006-08-14 11:05:00,116.463,116.48,116.463,116.47,275100005.0
2006-08-14 11:06:00,116.484,116.513,116.484,116.508,273199996.0
2006-08-14 11:07:00,116.498,116.505,116.498,116.501,190199997.0
2006-08-14 11:08:00,116.5,116.509,116.498,116.509,196399995.0
2006-08-14 11:09:00,116.509,116.511,116.487,116.493,178100004.0
2006-08-14 11:10:00,116.495,116.495,116.476,116.483,187900001.0
2006-08-14 11:11:00,116.479,116.479,116.467,116.472,345700000.0
2006-08-14 11:12:00,116.472,116.481,116.466,116.478,368300001.0
2006-08-14 11:13:00,116.478,116.488,116.478,116.488,162999996.0
2006-08-14 11:14:00,116.496,116.507,116.496,116.505,304200001.0
2006-08-14 11:15:00,116.508,116.508,116.496,116.505,193700001.0
2006-08-14 11:16:00,116.494,116.496,116.484,116.484,112699998.0
2006-08-14 11:17:00,116.485,116.49,116.484,116.487,222900003.0
2006-08-14 11:18:00,116.489,116.496,116.477,116.483,258000003.0
2006-08-14 11:19:00,116.473,116.481,116.472,116.475,81200002.0
2006-08-14 11:20:00,116.482,116.484,116.475,116.48,247999997.0
2006-08-14 11:21:00,116.476,116.483,116.475,116.475,92800000.0
2006-08-14 11:22:00,116.479,116.483,116.473,116.476,364200003.0
2006-08-14 11:23:00,116.478,116.478,116.474,116.474,92700000.0
2006-08-14 11:24:00,116.471,116.482,116.469,116.478,248800000.0
2006-08-14 11:25:00,116.47,116.472,116.463,116.47,470900005.0
2006-08-14 11:26:00,116.473,116.473,116.463,116.463,61199999.0
2006-08-14 11:27:00,116.472,116.483,116.47,116.483,201099994.0
2006-08-14 11:28:00,116.482,116.482,116.47,116.47,227300006.0
2006-08-14 11:29:00,116.478,116.488,116.474,116.474,109799998.0
2006-08-14 11:30:00,116.475,116.48,116.472,116.477,284999998.0
2006-08-14 11:31:00,116.48,116.48,116.475,116.48,57300001.0
2006-08-14 11:32:00,116.482,116.489,116.475,116.484,174599995.0
2006-08-14 11:33:00,116.492,116.492,116.475,116.488,254200001.0
2006-08-14 11:34:00,116.492,116.5,116.49,116.493,133400003.0
2006-08-14 11:35:00,116.487,116.487,116.475,116.485,201599999.0
2006-08-14 11:36:00,116.488,116.49,116.485,116.49,183800002.0
2006-08-14 11:37:00,116.49,116.49,116.477,116.485,228500007.0
2006-08-14 11:38:00,116.488,116.49,116.486,116.486,92900000.0
2006-08-14 11:39:00,116.492,116.498,116.486,116.498,186299995.0
2006-08-14 11:40:00,116.492,116.519,116.492,116.519,53500001.0
2006-08-14 11:41:00,116.523,116.529,116.517,116.521,208700000.0
2006-08-14 11:42:00,116.52,116.524,116.516,116.524,166900003.0
2006-08-14 11:43:00,116.527,116.527,116.504,116.504,181900000.0
2006-08-14 11:44:00,116.515,116.52,116.513,116.513,192000003.0
2006-08-14 11:45:00,116.52,116.523,116.51,116.523,334600001.0
2006-08-14 11:46:00,116.52,116.524,116.516,116.524,126000000.0
2006-08-14 11:47:00,116.527,116.536,116.527,116.53,158800000.0
2006-08-14 11:48:00,116.532,116.532,116.525,116.525,385099998.0
2006-08-14 11:49:00,116.53,116.53,116.523,116.525,308699996.0
2006-08-14 11:50:00,116.525,116.532,116.52,116.53,188000002.0
2006-08-14 11:51:00,116.526,116.544,116.526,116.541,331600001.0
2006-08-14 11:52:00,116.555,116.557,116.549,116.555,231100002.0
2006-08-14 11:53:00,116.553,116.562,116.545,116.545,307800009.0
2006-08-14 11:54:00,116.548,116.556,116.544,116.555,302899997.0
2006-08-14 11:55:00,116.55,116.55,116.537,116.542,317100003.0
2006-08-14 11:56:00,116.536,116.539,116.527,116.527,249199999.0
2006-08-14 11:57:00,116.525,116.529,116.519,116.523,274199999.0
2006-08-14 11:58:00,116.527,116.529,116.521,116.529,221300004.0
2006-08-14 11:59:00,116.528,116.546,116.528,116.535,266599997.0
2006-08-14 12:00:00,116.537,116.544,116.536,116.536,240099998.0
2006-08-14 12:01:00,116.543,116.547,116.534,116.534,102199999.0
2006-08-14 12:02:00,116.534,116.537,116.527,116.527,82799998.0
2006-08-14 12:03:00,116.535,116.541,116.531,116.537,174599997.0
2006-08-14 12:04:00,116.548,116.548,116.536,116.541,265300003.0
2006-08-14 12:05:00,116.543,116.548,116.538,116.548,84900000.0
2006-08-14 12:06:00,116.545,116.553,116.543,116.545,346299997.0
2006-08-14 12:07:00,116.546,116.548,116.535,116.548,94200001.0
2006-08-14 12:08:00,116.548,116.548,116.537,116.543,238500001.0
2006-08-14 12:09:00,116.545,116.553,116.54,116.545,293600001.0
2006-08-14 12:10:00,116.542,116.542,116.53,116.53,20300000.0
2006-08-14 12:11:00,116.536,116.539,116.528,116.534,268000004.0
2006-08-14 12:12:00,116.541,116.541,116.523,116.53,180599998.0
2006-08-14 12:13:00,116.53,116.53,116.519,116.53,281399999.0
2006-08-14 12:14:00,116.53,116.53,116.52,116.523,265300002.0
2006-08-14 12:15:00,116.528,116.528,116.52,116.52,264300000.0
2006-08-14 12:16:00,116.517,116.527,116.517,116.522,286000002.0
2006-08-14 12:17:00,116.532,116.571,116.532,116.567,328499999.0
2006-08-14 12:18:00,116.567,116.571,116.564,116.567,187399998.0
2006-08-14 12:19:00,116.566,116.578,116.564,116.567,353199998.0
2006-08-14 12:20:00,116.562,116.563,116.555,116.557,89899999.0
2006-08-14 12:21:00,116.563,116.578,116.563,116.578,201999999.0
2006-08-14 12:22:00,116.576,116.576,116.568,116.572,106400001.0
2006-08-14 12:23:00,116.565,116.578,116.565,116.576,247399993.0
2006-08-14 12:24:00,116.589,116.62,116.589,116.62,248300002.0
2006-08-14 12:25:00,116.617,116.63,116.608,116.625,228799995.0
2006-08-14 12:26:00,116.633,116.635,116.624,116.624,180200002.0
2006-08-14 12:27:00,116.624,116.633,116.622,116.625,272999999.0
2006-08-14 12:28:00,116.616,116.616,116.607,116.607,156400002.0
2006-08-14 12:29:00,116.613,116.621,116.613,116.615,134399999.0
2006-08-14 12:30:00,116.617,116.629,116.617,116.623,211799998.0
2006-08-14 12:31:00,116.625,116.636,116.625,116.636,233299997.0
2006-08-14 12:32:00,116.637,116.637,116.614,116.614,209300002.0
2006-08-14 12:33:00,116.62,116.62,116.61,116.615,274399997.0
2006-08-14 12:34:00,116.611,116.611,116.573,116.573,335800000.0
2006-08-14 12:35:00,116.563,116.571,116.549,116.57,212600002.0
2006-08-14 12:36:00,116.574,116.592,116.574,116.587,177799996.0
2006-08-14 12:37:00,116.589,116.604,116.589,116.59,263100001.0
2006-08-14 12:38:00,116.583,116.584,116.576,116.576,216500005.0
2006-08-14 12:39:00,116.58,116.58,116.572,116.575,86900001.0
2006-08-14 12:40:00,116.582,116.587,116.577,116.579,97700001.0
2006-08-14 12:41:00,116.575,116.585,116.572,116.58,262399999.0
2006-08-14 12:42:00,116.586,116.586,116.57,116.58,188699999.0
2006-08-14 12:43:00,116.577,116.577,116.563,116.563,94200000.0
2006-08-14 12:44:00,116.567,116.583,116.567,116.567,191400002.0
2006-08-14 12:45:00,116.577,116.578,116.56,116.578,320500001.0
2006-08-14 12:46:00,116.578,116.578,116.565,116.565,341500001.0
2006-08-14 12:47:00,116.574,116.586,116.567,116.575,385899997.0
2006-08-14 12:48:00,116.579,116.601,116.579,116.598,382900005.0
2006-08-14 12:49:00,116.603,116.613,116.603,116.607,328600000.0
2006-08-14 12:50:00,116.6,116.616,116.6,116.612,184499998.0
2006-08-14 12:51:00,116.623,116.636,116.623,116.632,297900005.0
2006-08-14 12:52:00,116.625,116.625,116.612,116.612,59899999.0
2006-08-14 12:53:00,116.6,116.604,116.595,116.597,163600001.0
2006-08-14 12:54:00,116.588,116.588,116.587,116.587,86200001.0
2006-08-14 12:55:00,116.589,116.592,116.58,116.592,192200006.0
2006-08-14 12:56:00,116.589,116.602,116.589,116.602,221300007.0
2006-08-14 12:57:00,116.603,116.605,116.595,116.595,120499998.0
2006-08-14 12:58:00,116.594,116.602,116.582,116.587,471799997.0
2006-08-14 12:59:00,116.587,116.604,116.58,116.604,451199993.0
2006-08-14 13:00:00,116.603,116.613,116.595,116.613,116700002.0
2006-08-14 13:01:00,116.609,116.617,116.606,116.613,221700003.0
2006-08-14 13:02:00,116.621,116.621,116.605,116.605,179600006.0
2006-08-14 13:03:00,116.597,116.604,116.593,116.604,265500002.0
2006-08-14 13:04:00,116.599,116.606,116.595,116.598,248099998.0
2006-08-14 13:05:00,116.603,116.615,116.602,116.615,432700002.0
2006-08-14 13:06:00,116.617,116.637,116.617,116.637,270600001.0
2006-08-14 13:07:00,116.645,116.645,116.64,116.645,92300002.0
2006-08-14 13:08:00,116.639,116.639,116.629,116.629,62300000.0
2006-08-14 13:09:00,116.621,116.624,116.616,116.617,142400003.0
2006-08-14 13:10:00,116.628,116.628,116.603,116.603,223700001.0
2006-08-14 13:11:00,116.578,116.578,116.563,116.578,280099994.0
2006-08-14 13:12:00,116.578,116.587,116.575,116.587,178200002.0
2006-08-14 13:13:00,116.593,116.593,116.581,116.581,288699999.0
2006-08-14 13:14:00,116.579,116.584,116.578,116.58,176700004.0
2006-08-14 13:15:00,116.58,116.583,116.576,116.577,230800002.0
2006-08-14 13:16:00,116.571,116.587,116.571,116.584,161899996.0
2006-08-14 13:17:00,116.587,116.603,116.587,116.599,207899999.0
2006-08-14 13:18:00,116.61,116.615,116.607,116.612,87800002.0
2006-08-14 13:19:00,116.614,116.624,116.611,116.611,148900000.0
2006-08-14 13:20:00,116.61,116.615,116.61,116.61,217999999.0
2006-08-14 13:21:00,116.612,116.612,116.601,116.608,252599994.0
2006-08-14 13:22:00,116.605,116.612,116.6,116.608,358699996.0
2006-08-14 13:23:00,116.605,116.612,116.589,116.597,161799996.0
2006-08-14 13:24:00,116.603,116.61,116.603,116.605,159500000.0
2006-08-14 13:25:00,116.607,116.608,116.6,116.606,188200002.0
2006-08-14 13:26:00,116.598,116.602,116.59,116.59,46400000.0
2006-08-14 13:27:00,116.579,116.579,116.565,116.565,118999999.0
2006-08-14 13:28:00,116.574,116.584,116.571,116.571,186199997.0
2006-08-14 13:29:00,116.583,116.602,116.583,116.602,295899998.0
2006-08-14 13:30:00,116.602,116.602,116.588,116.588,270900003.0
2006-08-14 13:31:00,116.584,116.595,116.575,116.595,157700005.0
2006-08-14 13:32:00,116.602,116.602,116.592,116.596,397900003.0
2006-08-14 13:33:00,116.608,116.617,116.606,116.606,285099998.0
2006-08-14 13:34:00,116.599,116.604,116.595,116.604,243000001.0
2006-08-14 13:35:00,116.604,116.61,116.604,116.608,242300003.0
2006-08-14 13:36:00,116.61,116.627,116.604,116.627,396600007.0
2006-08-14 13:37:00,116.629,116.629,116.606,116.609,197699999.0
2006-08-14 13:38:00,116.597,116.6,116.587,116.593,135200003.0
2006-08-14 13:39:00,116.599,116.601,116.591,116.598,186400004.0
2006-08-14 13:40:00,116.598,116.598,116.587,116.592,304700002.0
2006-08-14 13:41:00,116.587,116.597,116.586,116.593,219100001.0
2006-08-14 13:42:00,116.593,116.593,116.577,116.587,66900000.0
2006-08-14 13:43:00,116.589,116.589,116.579,116.585,202899995.0
2006-08-14 13:44:00,116.585,116.585,116.575,116.575,401999998.0
2006-08-14 13:45:00,116.574,116.574,116.567,116.57,200200000.0
2006-08-14 13:46:00,116.57,116.578,116.57,116.57,200200004.0
2006-08-14 13:47:00,116.584,116.595,116.578,116.591,389899992.0
2006-08-14 13:48:00,116.588,116.588,116.577,116.582,127799998.0
2006-08-14 13:49:00,116.58,116.582,116.568,116.568,323400005.0
2006-08-14 13:50:00,116.573,116.579,116.571,116.572,310500002.0
2006-08-14 13:51:00,116.575,116.58,116.575,116.58,255600005.0
2006-08-14 13:52:00,116.574,116.591,116.574,116.591,253600000.0
2006-08-14 13:53:00,116.588,116.599,116.588,116.592,205100003.0
2006-08-14 13:54:00,116.595,116.601,116.586,116.601,276100002.0
2006-08-14 13:55:00,116.601,116.603,116.593,116.603,294900003.0
2006-08-14 13:56:00,116.604,116.611,116.602,116.606,349800005.0
2006-08-14 13:57:00,116.614,116.631,116.614,116.625,235799999.0
2006-08-14 13:58:00,116.629,116.632,116.625,116.631,319799996.0
2006-08-14 13:59:00,116.632,116.637,116.622,116.622,360200000.0
2006-08-14 14:00:00,116.625,116.636,116.625,116.631,226000002.0
2006-08-14 14:01:00,116.625,116.63,116.62,116.622,279199994.0
2006-08-14 14:02:00,116.628,116.63,116.625,116.625,92800000.0
2006-08-14 14:03:00,116.624,116.638,116.624,116.63,223600000.0
2006-08-14 14:04:00,116.633,116.644,116.626,116.642,289099993.0
2006-08-14 14:05:00,116.647,116.655,116.643,116.652,237899999.0
2006-08-14 14:06:00,116.663,116.666,116.661,116.665,242199999.0
2006-08-14 14:07:00,116.661,116.661,116.637,116.637,240299998.0
2006-08-14 14:08:00,116.635,116.64,116.627,116.632,196300002.0
2006-08-14 14:09:00,116.619,116.639,116.619,116.639,162199999.0
2006-08-14 14:10:00,116.639,116.639,116.627,116.627,138800001.0
2006-08-14 14:11:00,116.627,116.632,116.623,116.623,109600003.0
2006-08-14 14:12:00,116.615,116.622,116.607,116.607,118700003.0
2006-08-14 14:13:00,116.604,116.618,116.604,116.605,60100001.0
2006-08-14 14:14:00,116.612,116.619,116.607,116.607,317199998.0
2006-08-14 14:15:00,116.607,116.607,116.595,116.595,375199993.0
2006-08-14 14:16:00,116.603,116.607,116.594,116.602,208200000.0
2006-08-14 14:17:00,116.598,116.649,116.598,116.649,235500000.0
2006-08-14 14:18:00,116.647,116.659,116.645,116.654,175099999.0
2006-08-14 14:19:00,116.658,116.663,116.653,116.663,189200001.0
2006-08-14 14:20:00,116.665,116.676,116.656,116.666,177200002.0
2006-08-14 14:21:00,116.674,116.676,116.656,116.665,263799999.0
2006-08-14 14:22:00,116.67,116.675,116.664,116.664,175500000.0
2006-08-14 14:23:00,116.672,116.679,116.667,116.67,408200000.0
2006-08-14 14:24:00,116.668,116.668,116.637,116.637,346700000.0
2006-08-14 14:25:00,116.637,116.655,116.637,116.65,174699998.0
2006-08-14 14:26:00,116.652,116.669,116.652,116.664,222000001.0
2006-08-14 14:27:00,116.663,116.663,116.657,116.658,252100002.0
2006-08-14 14:28:00,116.655,116.664,116.65,116.66,269500002.0
2006-08-14 14:29:00,116.659,116.659,116.649,116.652,131700002.0
2006-08-14 14:30:00,116.643,116.643,116.625,116.633,351800000.0
2006-08-14 14:31:00,116.638,116.641,116.636,116.638,279700000.0
2006-08-14 14:32:00,116.635,116.645,116.628,116.628,127800001.0
2006-08-14 14:33:00,116.616,116.62,116.593,116.594,270900005.0
2006-08-14 14:34:00,116.595,116.597,116.586,116.586,268600005.0
2006-08-14 14:35:00,116.586,116.594,116.577,116.585,274000000.0
2006-08-14 14:36:00,116.577,116.585,116.569,116.585,260700004.0
2006-08-14 14:37:00,116.589,116.604,116.588,116.604,95599997.0
2006-08-14 14:38:00,116.612,116.613,116.597,116.605,245500001.0
2006-08-14 14:39:00,116.6,116.615,116.592,116.615,109000000.0
2006-08-14 14:40:00,116.618,116.618,116.611,116.615,159399997.0
2006-08-14 14:41:00,116.614,116.634,116.614,116.623,265899999.0
2006-08-14 14:42:00,116.612,116.625,116.608,116.621,202299999.0
2006-08-14 14:43:00,116.617,116.617,116.606,116.606,300600000.0
2006-08-14 14:44:00,116.607,116.607,116.586,116.589,171400004.0
2006-08-14 14:45:00,116.581,116.584,116.574,116.583,357100004.0
2006-08-14 14:46:00,116.592,116.624,116.592,116.624,69800000.0
2006-08-14 14:47:00,116.62,116.648,116.62,116.635,242500001.0
2006-08-14 14:48:00,116.628,116.628,116.604,116.606,124399999.0
2006-08-14 14:49:00,116.59,116.59,116.57,116.579,166800001.0
2006-08-14 14:50:00,116.58,116.594,116.58,116.584,258200001.0
2006-08-14 14:51:00,116.59,116.603,116.59,116.595,126499999.0
2006-08-14 14:52:00,116.597,116.6,116.589,116.597,166100002.0
2006-08-14 14:53:00,116.593,116.594,116.587,116.587,381300001.0
2006-08-14 14:54:00,116.585,116.59,116.585,116.59,178700000.0
2006-08-14 14:55:00,116.584,116.584,116.567,116.575,153799998.0
2006-08-14 14:56:00,116.577,116.578,116.575,116.575,182900000.0
2006-08-14 14:57:00,116.583,116.583,116.578,116.583,202700002.0
2006-08-14 14:58:00,116.574,116.574,116.546,116.546,290199997.0
2006-08-14 14:59:00,116.553,116.557,116.545,116.545,328300001.0
2006-08-14 15:00:00,116.536,116.54,116.525,116.529,454000002.0
2006-08-14 15:01:00,116.54,116.545,116.511,116.519,194700000.0
2006-08-14 15:02:00,116.508,116.513,116.499,116.513,184100000.0
2006-08-14 15:03:00,116.526,116.526,116.5,116.5,161300001.0
2006-08-14 15:04:00,116.496,116.496,116.488,116.491,236899999.0
2006-08-14 15:05:00,116.496,116.5,116.482,116.488,161300002.0
2006-08-14 15:06:00,116.478,116.479,116.473,116.479,197099997.0
2006-08-14 15:07:00,116.468,116.499,116.468,116.499,219200005.0
2006-08-14 15:08:00,116.511,116.511,116.495,116.503,202199997.0
2006-08-14 15:09:00,116.507,116.517,116.507,116.517,112900002.0
2006-08-14 15:10:00,116.513,116.513,116.5,116.505,242400001.0
2006-08-14 15:11:00,116.507,116.512,116.502,116.502,281799999.0
2006-08-14 15:12:00,116.512,116.514,116.509,116.509,120400002.0
2006-08-14 15:13:00,116.511,116.511,116.488,116.496,200400002.0
2006-08-14 15:14:00,116.498,116.505,116.498,116.505,217599996.0
2006-08-14 15:15:00,116.49,116.49,116.474,116.474,232800004.0
2006-08-14 15:16:00,116.483,116.486,116.483,116.483,176500005.0
2006-08-14 15:17:00,116.49,116.505,116.49,116.505,206900001.0
2006-08-14 15:18:00,116.507,116.518,116.501,116.518,116699999.0
2006-08-14 15:19:00,116.521,116.525,116.517,116.52,251699999.0
2006-08-14 15:20:00,116.526,116.529,116.471,116.476,451800002.0
2006-08-14 15:21:00,116.47,116.473,116.463,116.467,409400003.0
2006-08-14 15:22:00,116.478,116.501,116.478,116.498,148899999.0
2006-08-14 15:23:00,116.5,116.508,116.498,116.498,247899999.0
2006-08-14 15:24:00,116.506,116.52,116.506,116.507,389800001.0
2006-08-14 15:25:00,116.502,116.519,116.5,116.512,281599998.0
2006-08-14 15:26:00,116.509,116.509,116.497,116.506,223699997.0
2006-08-14 15:27:00,116.507,116.518,116.507,116.518,129999998.0
2006-08-14 15:28:00,116.508,116.522,116.508,116.51,155099997.0
2006-08-14 15:29:00,116.493,116.495,116.486,116.495,205800004.0
2006-08-14 15:30:00,116.503,116.506,116.499,116.5,205500001.0
2006-08-14 15:31:00,116.506,116.506,116.494,116.494,214499996.0
2006-08-14 15:32:00,116.479,116.482,116.454,116.454,226899995.0
2006-08-14 15:33:00,116.447,116.457,116.439,116.457,139100000.0
2006-08-14 15:34:00,116.45,116.45,116.441,116.448,160800001.0
2006-08-14 15:35:00,116.449,116.449,116.44,116.44,161199999.0
2006-08-14 15:36:00,116.437,116.443,116.427,116.443,297300004.0
2006-08-14 15:37:00,116.44,116.448,116.433,116.433,182599998.0
2006-08-14 15:38:00,116.439,116.452,116.434,116.452,255099999.0
2006-08-14 15:39:00,116.447,116.457,116.436,116.44,199000002.0
2006-08-14 15:40:00,116.444,116.462,116.444,116.462,276300003.0
2006-08-14 15:41:00,116.463,116.472,116.463,116.472,133600003.0
2006-08-14 15:42:00,116.468,116.472,116.46,116.46,300300003.0
2006-08-14 15:43:00,116.465,116.471,116.461,116.467,453399997.0
2006-08-14 15:44:00,116.46,116.468,116.459,116.46,199800005.0
2006-08-14 15:45:00,116.461,116.461,116.452,116.457,120399999.0
2006-08-14 15:46:00,116.457,116.464,116.45,116.458,240500000.0
2006-08-14 15:47:00,116.465,116.476,116.465,116.465,156100004.0
2006-08-14 15:48:00,116.477,116.477,116.455,116.456,294699998.0
2006-08-14 15:49:00,116.458,116.47,116.458,116.467,272500000.0
2006-08-14 15:50:00,116.467,116.471,116.457,116.465,382999995.0
2006-08-14 15:51:00,116.468,116.478,116.461,116.478,163699998.0
2006-08-14 15:52:00,116.477,116.477,116.465,116.47,143099998.0
2006-08-14 15:53:00,116.473,116.478,116.471,116.475,209299999.0
2006-08-14 15:54:00,116.483,116.485,116.479,116.483,74500002.0
2006-08-14 15:55:00,116.475,116.478,116.465,116.475,272199999.0
2006-08-14 15:56:00,116.47,116.485,116.469,116.483,230099998.0
2006-08-14 15:57:00,116.472,116.484,116.472,116.481,194600001.0
2006-08-14 15:58:00,116.479,116.487,116.479,116.48,93400001.0
2006-08-14 15:59:00,116.48,116.49,116.48,116.487,201600000.0
2006-08-14 16:00:00,116.49,116.49,116.481,116.483,137199998.0
2006-08-14 16:01:00,116.482,116.482,116.469,116.469,187800001.0
2006-08-14 16:02:00,116.472,116.493,116.472,116.485,211899999.0
2006-08-14 16:03:00,116.49,116.49,116.485,116.49,274499997.0
2006-08-14 16:04:00,116.475,116.482,116.455,116.455,481100005.0
2006-08-14 16:05:00,116.457,116.468,116.457,116.467,280000000.0
2006-08-14 16:06:00,116.468,116.468,116.455,116.461,111699998.0
2006-08-14 16:07:00,116.463,116.466,116.458,116.462,129400000.0
2006-08-14 16:08:00,116.462,116.462,116.455,116.455,201500000.0
2006-08-14 16:09:00,116.464,116.464,116.453,116.453,193400004.0
2006-08-14 16:10:00,116.461,116.463,116.447,116.447,240299996.0
2006-08-14 16:11:00,116.45,116.45,116.447,116.45,120499997.0
2006-08-14 16:12:00,116.45,116.45,116.445,116.445,137899998.0
2006-08-14 16:13:00,116.446,116.446,116.424,116.429,226499999.0
2006-08-14 16:14:00,116.43,116.43,116.414,116.417,247400007.0
2006-08-14 16:15:00,116.411,116.419,116.411,116.419,107600000.0
2006-08-14 16:16:00,116.421,116.446,116.421,116.446,298100000.0
2006-08-14 16:17:00,116.445,116.445,116.429,116.429,175200001.0
2006-08-14 16:18:00,116.423,116.423,116.407,116.407,171300003.0
2006-08-14 16:19:00,116.42,116.421,116.367,116.367,137100001.0
2006-08-14 16:20:00,116.351,116.364,116.344,116.344,276699996.0
2006-08-14 16:21:00,116.353,116.353,116.331,116.349,144400000.0
2006-08-14 16:22:00,116.349,116.357,116.345,116.352,252399997.0
2006-08-14 16:23:00,116.342,116.342,116.307,116.307,247600002.0
2006-08-14 16:24:00,116.296,116.313,116.296,116.306,258300002.0
2006-08-14 16:25:00,116.3,116.3,116.275,116.286,140400004.0
2006-08-14 16:26:00,116.281,116.31,116.279,116.31,290499999.0
2006-08-14 16:27:00,116.311,116.311,116.298,116.298,67400002.0
2006-08-14 16:28:00,116.304,116.311,116.295,116.305,318700000.0
2006-08-14 16:29:00,116.312,116.326,116.312,116.323,340899999.0
2006-08-14 16:30:00,116.329,116.332,116.321,116.325,332899995.0
2006-08-14 16:31:00,116.331,116.343,116.331,116.343,204000002.0
2006-08-14 16:32:00,116.339,116.357,116.339,116.357,146199998.0
2006-08-14 16:33:00,116.351,116.358,116.348,116.358,144099999.0
2006-08-14 16:34:00,116.36,116.362,116.348,116.348,169200000.0
2006-08-14 16:35:00,116.354,116.358,116.341,116.353,305600002.0
2006-08-14 16:36:00,116.36,116.372,116.353,116.367,361299998.0
2006-08-14 16:37:00,116.37,116.383,116.37,116.381,240000002.0
2006-08-14 16:38:00,116.388,116.392,116.385,116.39,222899994.0
2006-08-14 16:39:00,116.392,116.397,116.384,116.384,214099998.0
2006-08-14 16:40:00,116.383,116.391,116.383,116.385,64000000.0
2006-08-14 16:41:00,116.388,116.388,116.374,116.385,149199995.0
2006-08-14 16:42:00,116.375,116.375,116.359,116.363,235899999.0
2006-08-14 16:43:00,116.36,116.36,116.35,116.351,132099998.0
2006-08-14 16:44:00,116.344,116.344,116.34,116.344,112800000.0
2006-08-14 16:45:00,116.343,116.355,116.342,116.355,244000004.0
2006-08-14 16:46:00,116.36,116.375,116.36,116.375,120300000.0
2006-08-14 16:47:00,116.38,116.386,116.371,116.383,146000000.0
2006-08-14 16:48:00,116.38,116.38,116.355,116.36,317200000.0
2006-08-14 16:49:00,116.358,116.379,116.358,116.379,308400001.0
2006-08-14 16:50:00,116.382,116.383,116.37,116.376,311800002.0
2006-08-14 16:51:00,116.389,116.404,116.389,116.4,205000003.0
2006-08-14 16:52:00,116.403,116.415,116.397,116.397,209399996.0
2006-08-14 16:53:00,116.395,116.402,116.392,116.397,136500000.0
2006-08-14 16:54:00,116.404,116.413,116.401,116.403,119600000.0
2006-08-14 16:55:00,116.39,116.4,116.39,116.4,286500003.0
2006-08-14 16:56:00,116.398,116.398,116.387,116.39,178300003.0
2006-08-14 16:57:00,116.4,116.401,116.394,116.401,359200002.0
2006-08-14 16:58:00,116.402,116.407,116.389,116.403,177699997.0
2006-08-14 16:59:00,116.417,116.426,116.41,116.425,220100003.0
2006-08-14 17:00:00,116.428,116.428,116.406,116.423,383100001.0
2006-08-14 17:01:00,116.426,116.426,116.414,116.415,366600001.0
2006-08-14 17:02:00,116.417,116.417,116.408,116.417,314500001.0
2006-08-14 17:03:00,116.41,116.42,116.402,116.415,164800004.0
2006-08-14 17:04:00,116.434,116.437,116.416,116.421,240399998.0
2006-08-14 17:05:00,116.424,116.442,116.424,116.43,212100002.0
2006-08-14 17:06:00,116.438,116.438,116.429,116.432,367199997.0
2006-08-14 17:07:00,116.433,116.435,116.417,116.417,95900000.0
2006-08-14 17:08:00,116.408,116.418,116.401,116.418,172699996.0
2006-08-14 17:09:00,116.426,116.432,116.415,116.415,178599998.0
2006-08-14 17:10:00,116.42,116.42,116.392,116.42,323699997.0
2006-08-14 17:11:00,116.42,116.422,116.418,116.42,212100003.0
2006-08-14 17:12:00,116.415,116.416,116.406,116.414,195400002.0
2006-08-14 17:13:00,116.417,116.417,116.403,116.41,357200000.0
2006-08-14 17:14:00,116.405,116.406,116.402,116.402,224299997.0
2006-08-14 17:15:00,116.4,116.412,116.4,116.41,211099998.0
2006-08-14 17:16:00,116.4,116.408,116.4,116.408,219400000.0
2006-08-14 17:17:00,116.409,116.409,116.404,116.406,175900004.0
2006-08-14 17:18:00,116.402,116.405,116.402,116.405,91299999.0
2006-08-14 17:19:00,116.406,116.419,116.406,116.409,344600007.0
2006-08-14 17:20:00,116.415,116.422,116.415,116.415,147100003.0
2006-08-14 17:21:00,116.415,116.415,116.399,116.403,276200002.0
2006-08-14 17:22:00,116.405,116.408,116.399,116.408,176400002.0
2006-08-14 17:23:00,116.403,116.41,116.403,116.405,134400003.0
2006-08-14 17:24:00,116.41,116.411,116.403,116.409,259900004.0
2006-08-14 17:25:00,116.417,116.432,116.417,116.43,178900000.0
2006-08-14 17:26:00,116.425,116.428,116.422,116.428,175299998.0
2006-08-14 17:27:00,116.427,116.427,116.407,116.407,185000001.0
2006-08-14 17:28:00,116.417,116.419,116.408,116.412,238600000.0
2006-08-14 17:29:00,116.407,116.443,116.407,116.432,327299992.0
2006-08-14 17:30:00,116.434,116.434,116.431,116.431,75300001.0
2006-08-14 17:31:00,116.429,116.436,116.425,116.436,137300002.0
2006-08-14 17:32:00,116.44,116.445,116.434,116.445,218499998.0
2006-08-14 17:33:00,116.439,116.454,116.439,116.447,223899997.0
2006-08-14 17:34:00,116.439,116.456,116.439,116.451,405800003.0
2006-08-14 17:35:00,116.453,116.461,116.453,116.453,189600004.0
2006-08-14 17:36:00,116.454,116.458,116.443,116.453,227900002.0
2006-08-14 17:37:00,116.446,116.446,116.435,116.441,177500003.0
2006-08-14 17:38:00,116.446,116.447,116.43,116.439,429100000.0
2006-08-14 17:39:00,116.447,116.458,116.447,116.458,70100000.0
2006-08-14 17:40:00,116.46,116.472,116.457,116.472,143699998.0
2006-08-14 17:41:00,116.47,116.476,116.468,116.47,345200008.0
2006-08-14 17:42:00,116.465,116.465,116.462,116.462,20800000.0
2006-08-14 17:43:00,116.462,116.473,116.457,116.457,212900000.0
2006-08-14 17:44:00,116.467,116.467,116.447,116.447,165499998.0
2006-08-14 17:45:00,116.448,116.46,116.448,116.46,149399995.0
2006-08-14 17:46:00,116.464,116.467,116.455,116.463,214800003.0
2006-08-14 17:47:00,116.455,116.465,116.455,116.46,136200001.0
2006-08-14 17:48:00,116.458,116.458,116.452,116.453,65399998.0
2006-08-14 17:49:00,116.452,116.462,116.45,116.453,167099997.0
2006-08-14 17:50:00,116.458,116.465,116.458,116.46,236500004.0
2006-08-14 17:51:00,116.455,116.461,116.448,116.453,345099998.0
2006-08-14 17:52:00,116.463,116.465,116.457,116.457,283400002.0
2006-08-14 17:53:00,116.47,116.48,116.461,116.47,246799996.0
2006-08-14 17:54:00,116.483,116.511,116.483,116.51,208999998.0
2006-08-14 17:55:00,116.509,116.513,116.493,116.493,130000005.0
2006-08-14 17:56:00,116.496,116.508,116.496,116.507,254200001.0
2006-08-14 17:57:00,116.501,116.516,116.494,116.516,246299998.0
2006-08-14 17:58:00,116.511,116.516,116.504,116.516,146200000.0
2006-08-14 17:59:00,116.522,116.53,116.515,116.529,225199996.0
2006-08-14 18:00:00,116.525,116.532,116.519,116.525,282600004.0
2006-08-14 18:01:00,116.525,116.541,116.517,116.517,2050100003.0
2006-08-14 18:02:00,116.52,116.54,116.51,116.54,2048699995.0
2006-08-14 18:03:00,116.55,116.57,116.55,116.56,2048699995.0
2006-08-14 18:04:00,116.57,116.57,116.57,116.57,2048699995.0
2006-08-14 18:05:00,116.56,116.57,116.55,116.55,2048699995.0
2006-08-14 18:07:00,116.54,116.54,116.53,116.54,2048699995.0
2006-08-14 18:08:00,116.53,116.55,116.53,116.54,2048699995.0
2006-08-14 18:09:00,116.53,116.54,116.53,116.53,2048699995.0
2006-08-14 18:10:00,116.54,116.54,116.53,116.53,2048699995.0
2006-08-14 18:11:00,116.54,116.56,116.54,116.55,2048699995.0
2006-08-14 18:12:00,116.555,116.565,116.546,116.549,2048699995.0
2006-08-14 18:13:00,116.55,116.56,116.55,116.56,2102100005.0
2006-08-14 18:14:00,116.55,116.56,116.55,116.55,2102100005.0
2006-08-14 18:15:00,116.54,116.54,116.54,116.54,2102100005.0
2006-08-14 18:16:00,116.55,116.55,116.54,116.55,2102100005.0
2006-08-14 18:17:00,116.531,116.541,116.525,116.535,2102100005.0
2006-08-14 18:18:00,116.56,116.56,116.56,116.56,2036900006.0
2006-08-14 18:22:00,116.55,116.59,116.55,116.59,2036900006.0
2006-08-14 18:23:00,116.57,116.59,116.57,116.58,2036900006.0
2006-08-14 18:24:00,116.57,116.57,116.57,116.57,2036900006.0
2006-08-14 18:25:00,116.58,116.59,116.57,116.59,2036900006.0
2006-08-14 18:26:00,116.582,116.606,116.582,116.595,2036900006.0
2006-08-14 18:27:00,116.593,116.593,116.577,116.582,1501199996.0
2006-08-14 18:28:00,116.59,116.6,116.58,116.58,1848299987.0
2006-08-14 18:29:00,116.57,116.58,116.57,116.58,1848299987.0
2006-08-14 18:30:00,116.57,116.59,116.57,116.58,1848299987.0
2006-08-14 18:31:00,116.59,116.59,116.59,116.59,1848299987.0
2006-08-14 18:32:00,116.58,116.59,116.57,116.59,1848299987.0
2006-08-14 18:33:00,116.58,116.59,116.57,116.57,1848299987.0
2006-08-14 18:34:00,116.58,116.58,116.57,116.57,1848299987.0
2006-08-14 18:35:00,116.58,116.58,116.57,116.57,1848299987.0
2006-08-14 18:36:00,116.563,116.576,116.562,116.57,1848299987.0
2006-08-14 18:37:00,116.564,116.566,116.558,116.561,1377799996.0
2006-08-14 18:38:00,116.556,116.556,116.54,116.548,1176099995.0
2006-08-14 18:39:00,116.548,116.548,116.537,116.537,801099998.0
2006-08-14 18:40:00,116.538,116.539,116.532,116.532,1709800000.0
2006-08-14 18:41:00,116.532,116.535,116.528,116.533,1599399996.0
2006-08-14 18:42:00,116.53,116.541,116.53,116.533,1802099999.0
2006-08-14 18:43:00,116.533,116.538,116.532,116.538,971599995.0
2006-08-14 18:44:00,116.54,116.547,116.537,116.538,746300000.0
2006-08-14 18:45:00,116.538,116.545,116.535,116.538,1837600017.0
2006-08-14 18:46:00,116.538,116.542,116.532,116.537,1679899993.0
2006-08-14 18:47:00,116.533,116.539,116.527,116.529,533299996.0
2006-08-14 18:48:00,116.521,116.521,116.513,116.519,737300005.0
2006-08-14 18:49:00,116.517,116.538,116.517,116.53,1292799979.0
2006-08-14 18:50:00,116.53,116.533,116.52,116.522,1784599995.0
2006-08-14 18:51:00,116.524,116.534,116.524,116.534,1565599997.0
2006-08-14 18:52:00,116.542,116.551,116.533,116.551,1496500002.0
2006-08-14 18:53:00,116.562,116.565,116.554,116.554,1685500008.0
2006-08-14 18:55:00,116.555,116.564,116.552,116.555,1435700014.0
2006-08-14 18:56:00,116.551,116.551,116.549,116.551,459299990.0
2006-08-14 18:57:00,116.551,116.554,116.545,116.549,934199992.0
2006-08-14 18:58:00,116.546,116.546,116.535,116.537,1503399994.0
2006-08-14 18:59:00,116.535,116.542,116.53,116.54,1959499998.0
2006-08-14 19:00:00,116.54,116.545,116.535,116.537,762700004.0
2006-08-14 19:01:00,116.543,116.545,116.535,116.543,645399995.0
2006-08-14 19:02:00,116.543,116.547,116.537,116.543,444900008.0
2006-08-14 19:03:00,116.546,116.554,116.545,116.551,1639800008.0
2006-08-14 19:04:00,116.552,116.563,116.55,116.563,973099990.0
2006-08-14 19:05:00,116.563,116.564,116.553,116.553,626599995.0
2006-08-14 19:06:00,116.55,116.56,116.549,116.56,1197900009.0
2006-08-14 19:07:00,116.57,116.57,116.57,116.57,1568299994.0
2006-08-14 19:08:00,116.561,116.561,116.552,116.555,1568299994.0
2006-08-14 19:09:00,116.552,116.558,116.547,116.555,766000000.0
2006-08-14 19:10:00,116.552,116.562,116.552,116.557,719199993.0
2006-08-14 19:11:00,116.557,116.558,116.55,116.555,408699998.0
2006-08-14 19:12:00,116.555,116.567,116.555,116.567,1233100007.0
2006-08-14 19:13:00,116.563,116.565,116.558,116.558,515300006.0
2006-08-14 19:14:00,116.556,116.565,116.549,116.556,616199993.0
2006-08-14 19:15:00,116.557,116.567,116.553,116.555,1859700002.0
2006-08-14 19:16:00,116.557,116.56,116.547,116.553,737699995.0
2006-08-14 19:17:00,116.553,116.56,116.55,116.558,1168999997.0
2006-08-14 19:18:00,116.555,116.567,116.555,116.562,1007599999.0
2006-08-14 19:19:00,116.561,116.565,116.55,116.56,1762900004.0
2006-08-14 19:20:00,116.561,116.571,116.556,116.567,894899999.0
2006-08-14 19:21:00,116.57,116.575,116.567,116.57,1462399995.0
2006-08-14 19:22:00,116.571,116.579,116.569,116.573,564999997.0
2006-08-14 19:23:00,116.58,116.59,116.58,116.59,1527500016.0
2006-08-14 19:24:00,116.574,116.574,116.563,116.563,1527500016.0
2006-08-14 19:25:00,116.561,116.578,116.561,116.566,1334300004.0
2006-08-14 19:26:00,116.59,116.59,116.58,116.58,1598600020.0
2006-08-14 19:27:00,116.572,116.576,116.566,116.571,1598600020.0
2006-08-14 19:28:00,116.563,116.57,116.563,116.567,1121300002.0
2006-08-14 19:29:00,116.57,116.57,116.567,116.57,623900003.0
2006-08-14 19:30:00,116.567,116.575,116.566,116.571,1326000003.0
2006-08-14 19:31:00,116.573,116.586,116.569,116.575,1290700005.0
2006-08-14 19:32:00,116.58,116.587,116.578,116.585,1737899987.0
2006-08-14 19:33:00,116.59,116.619,116.59,116.612,765000006.0
2006-08-14 19:34:00,116.607,116.607,116.587,116.595,1182299999.0
2006-08-14 19:35:00,116.595,116.603,116.595,116.6,1183700003.0
2006-08-14 19:36:00,116.588,116.6,116.588,116.599,566399998.0
2006-08-14 19:37:00,116.595,116.607,116.595,116.607,243600004.0
2006-08-14 19:38:00,116.608,116.619,116.605,116.618,923099987.0
2006-08-14 19:39:00,116.617,116.626,116.609,116.612,1196699991.0
2006-08-14 19:40:00,116.606,116.606,116.582,116.582,902700002.0
2006-08-14 19:41:00,116.581,116.597,116.578,116.597,1155200005.0
2006-08-14 19:42:00,116.6,116.601,116.592,116.601,796199995.0
2006-08-14 19:43:00,116.601,116.606,116.599,116.6,461299997.0
2006-08-14 19:44:00,116.601,116.608,116.601,116.603,1183200004.0
2006-08-14 19:45:00,116.6,116.605,116.597,116.604,852400002.0
2006-08-14 19:46:00,116.607,116.622,116.607,116.619,1326900010.0
2006-08-14 19:47:00,116.622,116.638,116.622,116.638,571199993.0
2006-08-14 19:48:00,116.642,116.652,116.64,116.64,1426799999.0
2006-08-14 19:49:00,116.645,116.645,116.637,116.64,489499998.0
2006-08-14 19:50:00,116.638,116.638,116.626,116.627,797599991.0
2006-08-14 19:51:00,116.625,116.625,116.62,116.625,720800002.0
2006-08-14 19:52:00,116.625,116.631,116.619,116.623,869299994.0
2006-08-14 19:53:00,116.629,116.639,116.625,116.639,1066300006.0
2006-08-14 19:54:00,116.642,116.645,116.637,116.642,1494900010.0
2006-08-14 19:55:00,116.64,116.651,116.636,116.646,580099994.0
2006-08-14 19:56:00,116.646,116.649,116.639,116.645,529500007.0
2006-08-14 19:57:00,116.645,116.649,116.642,116.649,594000001.0
2006-08-14 19:58:00,116.657,116.663,116.655,116.655,1391200004.0
2006-08-14 19:59:00,116.655,116.657,116.65,116.652,830599991.0
2006-08-14 20:00:00,116.648,116.648,116.64,116.64,444900005.0
2006-08-14 20:01:00,116.64,116.647,116.626,116.632,422799997.0
2006-08-14 20:02:00,116.625,116.628,116.617,116.618,1402899996.0
2006-08-14 20:03:00,116.616,116.621,116.612,116.612,574799998.0
2006-08-14 20:04:00,116.61,116.612,116.604,116.61,734900004.0
2006-08-14 20:05:00,116.604,116.61,116.599,116.606,1003599996.0
2006-08-14 20:06:00,116.599,116.608,116.591,116.593,1474799998.0
2006-08-14 20:07:00,116.585,116.594,116.582,116.594,578800003.0
2006-08-14 20:08:00,116.59,116.595,116.59,116.595,935800004.0
2006-08-14 20:09:00,116.59,116.595,116.585,116.59,1283899983.0
2006-08-14 20:10:00,116.597,116.602,116.594,116.595,836600003.0
2006-08-14 20:11:00,116.595,116.601,116.583,116.587,1763599997.0
2006-08-14 20:13:00,116.58,116.588,116.578,116.582,1064099989.0
2006-08-14 20:14:00,116.588,116.588,116.578,116.585,1166999999.0
2006-08-14 20:15:00,116.588,116.593,116.579,116.585,1420400007.0
2006-08-14 20:16:00,116.589,116.626,116.589,116.623,1126399999.0
2006-08-14 20:17:00,116.624,116.624,116.605,116.605,735099992.0
2006-08-14 20:18:00,116.612,116.625,116.612,116.624,468200003.0
2006-08-14 20:19:00,116.623,116.623,116.614,116.616,806399996.0
2006-08-14 20:20:00,116.61,116.615,116.61,116.615,846499995.0
2006-08-14 20:21:00,116.615,116.615,116.61,116.61,1390800006.0
2006-08-14 20:22:00,116.617,116.638,116.617,116.635,1380500003.0
2006-08-14 20:23:00,116.638,116.652,116.633,116.652,892700002.0
2006-08-14 20:24:00,116.653,116.653,116.632,116.632,810300005.0
2006-08-14 20:25:00,116.642,116.658,116.64,116.649,1147299999.0
2006-08-14 20:26:00,116.648,116.652,116.642,116.644,803799999.0
2006-08-14 20:27:00,116.642,116.658,116.642,116.658,1152400006.0
2006-08-14 20:28:00,116.66,116.663,116.648,116.651,1950199986.0
2006-08-14 20:29:00,116.66,116.67,116.66,116.67,1999500002.0
2006-08-14 20:30:00,116.68,116.68,116.67,116.67,1999500002.0
2006-08-14 20:32:00,116.655,116.657,116.65,116.655,1999500002.0
2006-08-14 20:33:00,116.655,116.657,116.65,116.655,772200006.0
2006-08-14 20:34:00,116.657,116.663,116.653,116.656,445099998.0
2006-08-14 20:35:00,116.655,116.655,116.65,116.655,459199998.0
2006-08-14 20:36:00,116.657,116.663,116.657,116.663,551899998.0
2006-08-14 20:37:00,116.665,116.665,116.662,116.665,424900001.0
2006-08-14 20:38:00,116.665,116.667,116.655,116.665,1097600007.0
2006-08-14 20:39:00,116.665,116.665,116.657,116.665,960400004.0
2006-08-14 20:41:00,116.667,116.679,116.66,116.668,1342500019.0
2006-08-14 20:42:00,116.66,116.665,116.657,116.66,1219699999.0
2006-08-14 20:43:00,116.659,116.666,116.657,116.658,1556400024.0
2006-08-14 20:44:00,116.652,116.658,116.646,116.647,1725899998.0
2006-08-14 20:45:00,116.647,116.663,116.647,116.658,1391400003.0
2006-08-14 20:46:00,116.668,116.678,116.662,116.678,1787499996.0
2006-08-14 20:47:00,116.69,116.71,116.68,116.71,1217299996.0
2006-08-14 20:48:00,116.701,116.712,116.7,116.71,1217299996.0
2006-08-14 20:49:00,116.705,116.709,116.697,116.7,1365600003.0
2006-08-14 20:50:00,116.705,116.711,116.7,116.7,1596100006.0
2006-08-14 20:51:00,116.702,116.716,116.702,116.705,647100001.0
2006-08-14 20:52:00,116.709,116.715,116.707,116.707,133900001.0
2006-08-14 20:53:00,116.703,116.703,116.69,116.692,1529099999.0
2006-08-14 20:54:00,116.692,116.705,116.692,116.705,462900000.0
2006-08-14 20:55:00,116.707,116.707,116.697,116.7,1911400013.0
2006-08-14 20:56:00,116.703,116.703,116.69,116.697,662899989.0
2006-08-14 20:57:00,116.698,116.706,116.693,116.697,1511100008.0
2006-08-14 20:58:00,116.72,116.73,116.72,116.72,1981900009.0
2006-08-14 20:59:00,116.73,116.74,116.72,116.74,1981900009.0
2006-08-14 21:00:00,116.715,116.716,116.706,116.707,1981900009.0
2006-08-14 21:01:00,116.708,116.708,116.691,116.696,1344200007.0
2006-08-14 21:02:00,116.696,116.706,116.693,116.697,1022500009.0
2006-08-14 21:03:00,116.701,116.716,116.701,116.712,1150500007.0
2006-08-14 21:04:00,116.715,116.731,116.715,116.725,400399997.0
2006-08-14 21:05:00,116.723,116.723,116.709,116.71,720799999.0
2006-08-14 21:06:00,116.709,116.713,116.706,116.71,1096500004.0
2006-08-14 21:07:00,116.711,116.714,116.705,116.714,1661699998.0
2006-08-14 21:08:00,116.714,116.714,116.698,116.705,872700004.0
2006-08-14 21:09:00,116.7,116.714,116.7,116.714,478900006.0
2006-08-14 21:10:00,116.716,116.725,116.707,116.712,518199993.0
2006-08-14 21:11:00,116.712,116.712,116.71,116.71,264699999.0
2006-08-14 21:12:00,116.708,116.715,116.708,116.715,384099999.0
2006-08-14 21:13:00,116.706,116.717,116.706,116.707,490300005.0
2006-08-14 21:14:00,116.711,116.714,116.7,116.708,1575399997.0
2006-08-14 21:15:00,116.706,116.706,116.665,116.672,1571800019.0
2006-08-14 21:16:00,116.666,116.681,116.666,116.676,820600001.0
2006-08-14 21:17:00,116.672,116.679,116.666,116.668,1867099992.0
2006-08-14 21:18:00,116.676,116.7,116.676,116.696,1352300012.0
2006-08-14 21:19:00,116.69,116.695,116.686,116.687,1128499996.0
2006-08-14 21:20:00,116.686,116.691,116.68,116.686,1300399997.0
2006-08-14 21:21:00,116.681,116.681,116.669,116.675,1138400003.0
2006-08-14 21:22:00,116.676,116.68,116.67,116.674,1831500010.0
2006-08-14 21:23:00,116.675,116.675,116.661,116.669,1006400005.0
2006-08-14 21:24:00,116.672,116.678,116.668,116.67,1607600008.0
2006-08-14 21:25:00,116.67,116.678,116.668,116.67,1953899979.0
2006-08-14 21:26:00,116.674,116.684,116.673,116.682,970099999.0
2006-08-14 21:27:00,116.685,116.689,116.681,116.689,862600005.0
2006-08-14 21:28:00,116.681,116.685,116.668,116.682,496099999.0
2006-08-14 21:29:00,116.686,116.688,116.671,116.672,715199991.0
2006-08-14 21:30:00,116.675,116.68,116.672,116.675,954899993.0
2006-08-14 21:31:00,116.672,116.68,116.672,116.68,250199997.0
2006-08-14 21:32:00,116.68,116.68,116.674,116.675,865499997.0
2006-08-14 21:33:00,116.672,116.681,116.672,116.679,498100005.0
2006-08-14 21:34:00,116.68,116.68,116.675,116.675,349000008.0
2006-08-14 21:35:00,116.68,116.68,116.675,116.675,306000001.0
2006-08-14 21:36:00,116.675,116.68,116.672,116.672,513499997.0
2006-08-14 21:37:00,116.675,116.678,116.67,116.67,320799995.0
2006-08-14 21:38:00,116.674,116.677,116.673,116.676,185300004.0
2006-08-14 21:39:00,116.68,116.685,116.678,116.685,471399998.0
2006-08-14 21:40:00,116.685,116.685,116.678,116.68,550999998.0
2006-08-14 21:41:00,116.68,116.682,116.67,116.68,633000007.0
2006-08-14 21:42:00,116.68,116.689,116.676,116.686,1080299997.0
2006-08-14 21:43:00,116.68,116.68,116.666,116.677,318200001.0
2006-08-14 21:44:00,116.687,116.687,116.674,116.68,1588599999.0
2006-08-14 21:45:00,116.681,116.685,116.678,116.685,659600014.0
2006-08-14 21:46:00,116.68,116.689,116.677,116.689,1064999997.0
2006-08-14 21:47:00,116.685,116.69,116.68,116.685,551600002.0
2006-08-14 21:48:00,116.685,116.69,116.68,116.68,910099988.0
2006-08-14 21:49:00,116.682,116.689,116.678,116.679,454300000.0
2006-08-14 21:50:00,116.677,116.682,116.677,116.68,193699999.0
2006-08-14 21:51:00,116.68,116.685,116.678,116.685,402299998.0
2006-08-14 21:52:00,116.683,116.683,116.676,116.683,162500000.0
2006-08-14 21:53:00,116.683,116.683,116.675,116.683,516200002.0
2006-08-14 21:54:00,116.683,116.685,116.677,116.685,696999994.0
2006-08-14 21:55:00,116.683,116.683,116.68,116.682,193099999.0
2006-08-14 21:56:00,116.684,116.684,116.674,116.682,524500005.0
2006-08-14 21:57:00,116.685,116.685,116.677,116.677,117599999.0
2006-08-14 21:58:00,116.678,116.685,116.678,116.685,103900002.0
2006-08-14 21:59:00,116.683,116.683,116.667,116.67,666600001.0
2006-08-14 22:00:00,116.67,116.685,116.67,116.68,755499999.0
2006-08-14 22:01:00,116.679,116.683,116.672,116.677,1308399998.0
2006-08-14 22:02:00,116.672,116.682,116.668,116.679,853200000.0
2006-08-14 22:03:00,116.68,116.685,116.677,116.679,457899999.0
2006-08-14 22:04:00,116.68,116.685,116.675,116.683,771100005.0
2006-08-14 22:05:00,116.683,116.685,116.68,116.685,273699999.0
2006-08-14 22:06:00,116.68,116.68,116.68,116.68,174599999.0
2006-08-14 22:07:00,116.68,116.685,116.68,116.685,363099999.0
2006-08-14 22:08:00,116.677,116.677,116.662,116.662,223100005.0
2006-08-14 22:09:00,116.673,116.675,116.672,116.675,179799995.0
2006-08-14 22:10:00,116.678,116.678,116.669,116.672,101700003.0
2006-08-14 22:11:00,116.66,116.673,116.66,116.673,601900000.0
2006-08-14 22:12:00,116.673,116.673,116.662,116.665,302400001.0
2006-08-14 22:13:00,116.665,116.671,116.662,116.665,391899999.0
2006-08-14 22:14:00,116.665,116.67,116.66,116.66,394999993.0
2006-08-14 22:15:00,116.666,116.681,116.665,116.681,312500007.0
2006-08-14 22:16:00,116.682,116.682,116.665,116.665,668099996.0
2006-08-14 22:17:00,116.67,116.679,116.67,116.671,311700003.0
2006-08-14 22:18:00,116.67,116.675,116.665,116.67,459600004.0
2006-08-14 22:19:00,116.672,116.682,116.672,116.68,208499999.0
2006-08-14 22:20:00,116.679,116.681,116.677,116.681,109499998.0
2006-08-14 22:21:00,116.685,116.685,116.673,116.681,249599999.0
2006-08-14 22:22:00,116.68,116.685,116.68,116.685,275799998.0
2006-08-14 22:23:00,116.686,116.687,116.673,116.673,107799996.0
2006-08-14 22:24:00,116.678,116.687,116.673,116.678,351900006.0
2006-08-14 22:25:00,116.687,116.693,116.682,116.687,378500005.0
2006-08-14 22:26:00,116.682,116.701,116.678,116.701,385799993.0
2006-08-14 22:27:00,116.708,116.708,116.693,116.705,1042199997.0
2006-08-14 22:28:00,116.706,116.713,116.702,116.713,324299998.0
2006-08-14 22:29:00,116.709,116.709,116.702,116.703,256500001.0
2006-08-14 22:30:00,116.712,116.718,116.712,116.713,301399992.0
2006-08-14 22:31:00,116.712,116.712,116.69,116.69,163599998.0
2006-08-14 22:32:00,116.688,116.701,116.688,116.699,373000000.0
2006-08-14 22:33:00,116.708,116.718,116.705,116.71,929600003.0
2006-08-14 22:34:00,116.706,116.717,116.706,116.709,898799993.0
2006-08-14 22:35:00,116.712,116.715,116.707,116.709,298599996.0
2006-08-14 22:36:00,116.709,116.71,116.695,116.7,662899997.0
2006-08-14 22:37:00,116.699,116.702,116.697,116.697,122600002.0
2006-08-14 22:38:00,116.696,116.696,116.677,116.677,279699997.0
2006-08-14 22:39:00,116.682,116.701,116.68,116.701,267800000.0
2006-08-14 22:40:00,116.703,116.708,116.69,116.69,833500007.0
2006-08-14 22:41:00,116.697,116.71,116.697,116.71,300300000.0
2006-08-14 22:42:00,116.707,116.707,116.693,116.693,200499995.0
2006-08-14 22:43:00,116.688,116.702,116.687,116.69,378999991.0
2006-08-14 22:44:00,116.691,116.699,116.691,116.691,384799999.0
2006-08-14 22:45:00,116.698,116.7,116.69,116.69,426400007.0
2006-08-14 22:46:00,116.692,116.697,116.688,116.688,381899999.0
2006-08-14 22:47:00,116.7,116.7,116.69,116.695,264799998.0
2006-08-14 22:48:00,116.7,116.705,116.69,116.69,268500004.0
2006-08-14 22:49:00,116.7,116.7,116.695,116.7,340899994.0
2006-08-14 22:50:00,116.698,116.715,116.698,116.7,480199999.0
2006-08-14 22:51:00,116.707,116.71,116.7,116.7,339499996.0
2006-08-14 22:52:00,116.697,116.711,116.697,116.698,242799997.0
2006-08-14 22:53:00,116.705,116.71,116.702,116.703,407800001.0
2006-08-14 22:54:00,116.704,116.709,116.695,116.709,239000003.0
2006-08-14 22:55:00,116.715,116.715,116.71,116.71,338500007.0
2006-08-14 22:56:00,116.708,116.708,116.693,116.693,295100003.0
2006-08-14 22:57:00,116.693,116.706,116.693,116.698,340100008.0
2006-08-14 22:58:00,116.702,116.718,116.699,116.708,111600001.0
2006-08-14 22:59:00,116.69,116.695,116.68,116.685,460200005.0
2006-08-14 23:00:00,116.687,116.712,116.687,116.708,212700000.0
2006-08-14 23:01:00,116.706,116.706,116.681,116.686,248899997.0
2006-08-14 23:02:00,116.683,116.7,116.664,116.68,312399998.0
2006-08-14 23:03:00,116.668,116.675,116.656,116.656,197900001.0
2006-08-14 23:04:00,116.665,116.675,116.647,116.656,278299996.0
2006-08-14 23:05:00,116.674,116.674,116.644,116.663,151399999.0
2006-08-14 23:06:00,116.672,116.68,116.646,116.662,305100000.0
2006-08-14 23:07:00,116.658,116.669,116.643,116.655,368200002.0
2006-08-14 23:08:00,116.645,116.68,116.644,116.658,277200002.0
2006-08-14 23:09:00,116.665,116.669,116.646,116.653,149000001.0
2006-08-14 23:10:00,116.665,116.673,116.653,116.669,412299999.0
2006-08-14 23:11:00,116.672,116.681,116.654,116.673,170200002.0
2006-08-14 23:12:00,116.656,116.676,116.64,116.662,300499998.0
2006-08-14 23:13:00,116.658,116.682,116.65,116.654,271800001.0
2006-08-14 23:14:00,116.655,116.667,116.634,116.645,206800000.0
2006-08-14 23:15:00,116.665,116.669,116.648,116.648,85199999.0
2006-08-14 23:16:00,116.625,116.661,116.625,116.644,349200006.0
2006-08-14 23:17:00,116.645,116.667,116.645,116.656,146099997.0
2006-08-14 23:18:00,116.645,116.673,116.642,116.663,191900000.0
2006-08-14 23:19:00,116.65,116.671,116.649,116.663,156999997.0
2006-08-14 23:20:00,116.665,116.671,116.644,116.65,214500000.0
2006-08-14 23:21:00,116.663,116.676,116.649,116.655,200800003.0
2006-08-14 23:22:00,116.692,116.692,116.658,116.661,192299999.0
2006-08-14 23:23:00,116.662,116.662,116.654,116.657,254999997.0
2006-08-14 23:24:00,116.654,116.667,116.653,116.654,164399999.0
2006-08-14 23:25:00,116.662,116.664,116.657,116.662,209899999.0
2006-08-14 23:26:00,116.655,116.664,116.655,116.66,246400000.0
2006-08-14 23:27:00,116.657,116.66,116.652,116.66,238900001.0
2006-08-14 23:28:00,116.655,116.657,116.651,116.655,259499999.0
2006-08-14 23:29:00,116.658,116.66,116.655,116.655,178300001.0
2006-08-14 23:30:00,116.659,116.663,116.652,116.652,56500000.0
2006-08-14 23:31:00,116.655,116.66,116.65,116.66,304299995.0
2006-08-14 23:32:00,116.653,116.66,116.653,116.66,228000003.0
2006-08-14 23:33:00,116.658,116.658,116.646,116.65,177900005.0
2006-08-14 23:34:00,116.652,116.657,116.647,116.657,314799993.0
2006-08-14 23:35:00,116.655,116.657,116.647,116.647,129100001.0
2006-08-14 23:36:00,116.65,116.655,116.645,116.652,222800001.0
2006-08-14 23:37:00,116.65,116.655,116.648,116.655,74700002.0
2006-08-14 23:38:00,116.64,116.64,116.604,116.608,214599999.0
2006-08-14 23:39:00,116.606,116.61,116.594,116.61,122200002.0
2006-08-14 23:40:00,116.607,116.607,116.595,116.595,293799999.0
2006-08-14 23:41:00,116.592,116.608,116.592,116.608,95600000.0
2006-08-14 23:42:00,116.604,116.638,116.604,116.632,290600003.0
2006-08-14 23:43:00,116.62,116.622,116.608,116.622,164800001.0
2006-08-14 23:44:00,116.617,116.62,116.61,116.61,163199998.0
2006-08-14 23:45:00,116.616,116.622,116.612,116.612,285700004.0
2006-08-14 23:46:00,116.622,116.627,116.617,116.617,329700005.0
2006-08-14 23:47:00,116.612,116.62,116.612,116.62,5600000.0
2006-08-14 23:48:00,116.62,116.62,116.61,116.62,283000001.0
2006-08-14 23:49:00,116.62,116.62,116.612,116.615,268799996.0
2006-08-14 23:50:00,116.615,116.627,116.615,116.625,192300001.0
2006-08-14 23:51:00,116.62,116.625,116.615,116.615,103600003.0
2006-08-14 23:52:00,116.627,116.631,116.619,116.619,290399996.0
2006-08-14 23:53:00,116.622,116.622,116.615,116.62,299300003.0
2006-08-14 23:54:00,116.622,116.625,116.616,116.616,138800003.0
2006-08-14 23:55:00,116.62,116.625,116.615,116.625,161199999.0
2006-08-14 23:56:00,116.624,116.624,116.609,116.61,298100003.0
2006-08-14 23:57:00,116.612,116.623,116.612,116.615,333800004.0
2006-08-14 23:58:00,116.616,116.616,116.591,116.591,136700001.0
2006-08-14 23:59:00,116.598,116.611,116.596,116.596,177800004.0
2006-08-15 00:00:00,116.6,116.6,116.583,116.591,202199999.0
2006-08-15 00:01:00,116.588,116.588,116.587,116.587,134500000.0
2006-08-15 00:02:00,116.581,116.588,116.581,116.585,132700001.0
2006-08-15 00:03:00,116.582,116.582,116.574,116.578,180000002.0
2006-08-15 00:04:00,116.58,116.585,116.578,116.58,383400001.0
2006-08-15 00:05:00,116.582,116.586,116.574,116.586,235400001.0
2006-08-15 00:06:00,116.578,116.578,116.568,116.575,266800002.0
2006-08-15 00:07:00,116.575,116.579,116.572,116.579,151000001.0
2006-08-15 00:08:00,116.577,116.577,116.557,116.558,103700002.0
2006-08-15 00:09:00,116.557,116.568,116.555,116.555,134499998.0
2006-08-15 00:10:00,116.551,116.554,116.541,116.55,195100002.0
2006-08-15 00:11:00,116.548,116.55,116.538,116.547,294900005.0
2006-08-15 00:12:00,116.555,116.565,116.555,116.555,175800000.0
2006-08-15 00:13:00,116.545,116.564,116.543,116.558,256100000.0
2006-08-15 00:14:00,116.551,116.551,116.537,116.547,164800002.0
2006-08-15 00:15:00,116.555,116.555,116.548,116.555,149399996.0
2006-08-15 00:16:00,116.556,116.564,116.549,116.549,77199997.0
2006-08-15 00:17:00,116.545,116.558,116.545,116.547,136100002.0
2006-08-15 00:18:00,116.555,116.558,116.548,116.556,77099999.0
2006-08-15 00:19:00,116.554,116.557,116.546,116.546,291099998.0
2006-08-15 00:20:00,116.552,116.562,116.545,116.562,193299997.0
2006-08-15 00:21:00,116.564,116.573,116.561,116.573,157400002.0
2006-08-15 00:22:00,116.568,116.572,116.561,116.572,223300003.0
2006-08-15 00:23:00,116.574,116.584,116.573,116.573,204200001.0
2006-08-15 00:24:00,116.57,116.584,116.57,116.575,225000005.0
2006-08-15 00:25:00,116.579,116.589,116.579,116.584,153400001.0
2006-08-15 00:26:00,116.583,116.583,116.571,116.571,213800000.0
2006-08-15 00:27:00,116.573,116.573,116.565,116.567,150099999.0
2006-08-15 00:28:00,116.577,116.577,116.57,116.577,62200001.0
2006-08-15 00:29:00,116.577,116.579,116.569,116.576,299699999.0
2006-08-15 00:30:00,116.579,116.582,116.574,116.582,134700002.0
2006-08-15 00:31:00,116.581,116.582,116.569,116.578,130699998.0
2006-08-15 00:32:00,116.581,116.583,116.567,116.567,109400003.0
2006-08-15 00:33:00,116.579,116.6,116.579,116.6,177000000.0
2006-08-15 00:34:00,116.596,116.596,116.594,116.594,56500002.0
2006-08-15 00:35:00,116.59,116.593,116.585,116.59,311899996.0
2006-08-15 00:36:00,116.594,116.603,116.592,116.592,333600005.0
2006-08-15 00:37:00,116.598,116.602,116.591,116.6,321299992.0
2006-08-15 00:38:00,116.597,116.602,116.586,116.602,314999998.0
2006-08-15 00:39:00,116.605,116.613,116.598,116.608,241799995.0
2006-08-15 00:40:00,116.61,116.61,116.604,116.607,102099998.0
2006-08-15 00:41:00,116.609,116.612,116.608,116.611,248200002.0
2006-08-15 00:42:00,116.609,116.609,116.596,116.602,182800002.0
2006-08-15 00:43:00,116.607,116.617,116.602,116.606,636400001.0
2006-08-15 00:44:00,116.603,116.611,116.603,116.606,211400002.0
2006-08-15 00:45:00,116.615,116.615,116.608,116.61,157199996.0
2006-08-15 00:46:00,116.613,116.613,116.597,116.6,242500001.0
2006-08-15 00:47:00,116.604,116.604,116.599,116.6,258499996.0
2006-08-15 00:48:00,116.592,116.595,116.584,116.593,256299998.0
2006-08-15 00:49:00,116.592,116.6,116.592,116.6,336499995.0
2006-08-15 00:50:00,116.608,116.608,116.602,116.602,72500001.0
2006-08-15 00:51:00,116.612,116.617,116.609,116.609,215500003.0
2006-08-15 00:52:00,116.612,116.621,116.608,116.608,261400000.0
2006-08-15 00:53:00,116.61,116.615,116.608,116.615,311499998.0
2006-08-15 00:54:00,116.618,116.618,116.61,116.61,132100000.0
2006-08-15 00:55:00,116.619,116.625,116.619,116.625,131300000.0
2006-08-15 00:56:00,116.623,116.635,116.623,116.625,372100001.0
2006-08-15 00:57:00,116.618,116.621,116.614,116.615,228499995.0
2006-08-15 00:58:00,116.62,116.62,116.62,116.62,33999999.0
2006-08-15 00:59:00,116.615,116.615,116.602,116.605,18400000.0
2006-08-15 01:00:00,116.597,116.598,116.587,116.591,355799996.0
2006-08-15 01:01:00,116.597,116.597,116.581,116.588,308400002.0
2006-08-15 01:02:00,116.585,116.591,116.58,116.585,127000004.0
2006-08-15 01:03:00,116.579,116.584,116.567,116.581,196799999.0
2006-08-15 01:04:00,116.58,116.584,116.574,116.584,91999999.0
2006-08-15 01:05:00,116.583,116.583,116.582,116.582,96599997.0
2006-08-15 01:06:00,116.58,116.583,116.576,116.583,240400000.0
2006-08-15 01:07:00,116.582,116.588,116.574,116.58,241700000.0
2006-08-15 01:08:00,116.58,116.583,116.571,116.572,208799999.0
2006-08-15 01:09:00,116.572,116.572,116.565,116.565,269099999.0
2006-08-15 01:10:00,116.57,116.573,116.565,116.565,330299990.0
2006-08-15 01:11:00,116.565,116.57,116.563,116.57,165300001.0
2006-08-15 01:12:00,116.565,116.573,116.565,116.573,219000000.0
2006-08-15 01:13:00,116.577,116.582,116.571,116.575,51800000.0
2006-08-15 01:14:00,116.58,116.584,116.572,116.573,174300006.0
2006-08-15 01:15:00,116.574,116.574,116.565,116.568,148300000.0
2006-08-15 01:16:00,116.576,116.58,116.572,116.58,170500001.0
2006-08-15 01:17:00,116.58,116.582,116.574,116.577,551400000.0
2006-08-15 01:18:00,116.576,116.583,116.576,116.583,251800000.0
2006-08-15 01:19:00,116.576,116.592,116.574,116.592,180399999.0
2006-08-15 01:20:00,116.592,116.592,116.577,116.577,153299998.0
2006-08-15 01:21:00,116.586,116.589,116.58,116.586,205800007.0
2006-08-15 01:22:00,116.58,116.591,116.578,116.589,335900001.0
2006-08-15 01:23:00,116.592,116.592,116.572,116.575,189799999.0
2006-08-15 01:24:00,116.566,116.576,116.566,116.571,121699999.0
2006-08-15 01:25:00,116.569,116.575,116.565,116.575,208500004.0
2006-08-15 01:26:00,116.575,116.575,116.565,116.565,420400000.0
2006-08-15 01:27:00,116.575,116.575,116.567,116.575,108499996.0
2006-08-15 01:28:00,116.569,116.582,116.569,116.578,167299996.0
2006-08-15 01:29:00,116.573,116.58,116.572,116.58,150900002.0
2006-08-15 01:30:00,116.57,116.58,116.57,116.575,232000001.0
2006-08-15 01:31:00,116.575,116.582,116.572,116.58,251700008.0
2006-08-15 01:32:00,116.572,116.573,116.564,116.568,269299999.0
2006-08-15 01:33:00,116.564,116.574,116.564,116.574,169299997.0
2006-08-15 01:34:00,116.571,116.581,116.568,116.571,293099999.0
2006-08-15 01:35:00,116.571,116.571,116.548,116.548,286599999.0
2006-08-15 01:36:00,116.545,116.551,116.545,116.549,123299997.0
2006-08-15 01:37:00,116.551,116.561,116.551,116.554,275999997.0
2006-08-15 01:38:00,116.563,116.565,116.548,116.56,117999999.0
2006-08-15 01:39:00,116.561,116.561,116.537,116.543,361199998.0
2006-08-15 01:40:00,116.543,116.543,116.535,116.535,187700000.0
2006-08-15 01:41:00,116.542,116.542,116.52,116.52,230000001.0
2006-08-15 01:42:00,116.512,116.512,116.502,116.502,148800000.0
2006-08-15 01:43:00,116.492,116.497,116.487,116.493,348299997.0
2006-08-15 01:44:00,116.492,116.506,116.489,116.506,244599998.0
2006-08-15 01:45:00,116.511,116.514,116.507,116.514,417000000.0
2006-08-15 01:46:00,116.518,116.522,116.516,116.52,73200001.0
2006-08-15 01:47:00,116.521,116.534,116.518,116.522,149800003.0
2006-08-15 01:48:00,116.535,116.543,116.533,116.534,331399998.0
2006-08-15 01:49:00,116.532,116.535,116.525,116.525,131999998.0
2006-08-15 01:50:00,116.518,116.525,116.517,116.525,211200001.0
2006-08-15 01:51:00,116.525,116.532,116.514,116.522,265099997.0
2006-08-15 01:52:00,116.525,116.528,116.517,116.517,349499997.0
2006-08-15 01:53:00,116.525,116.525,116.515,116.525,184999996.0
2006-08-15 01:54:00,116.516,116.52,116.505,116.52,265700001.0
2006-08-15 01:55:00,116.52,116.52,116.502,116.515,245400002.0
2006-08-15 01:56:00,116.51,116.518,116.509,116.51,284199996.0
2006-08-15 01:57:00,116.504,116.521,116.504,116.521,212800005.0
2006-08-15 01:58:00,116.525,116.53,116.516,116.516,199400000.0
2006-08-15 01:59:00,116.518,116.527,116.514,116.517,454700005.0
2006-08-15 02:00:00,116.513,116.513,116.501,116.506,305600004.0
2006-08-15 02:01:00,116.5,116.5,116.494,116.5,201500002.0
2006-08-15 02:02:00,116.492,116.493,116.46,116.46,331000003.0
2006-08-15 02:03:00,116.454,116.479,116.454,116.47,245999997.0
2006-08-15 02:04:00,116.47,116.475,116.465,116.465,295100003.0
2006-08-15 02:05:00,116.47,116.475,116.47,116.47,271199998.0
2006-08-15 02:06:00,116.465,116.465,116.442,116.442,226999997.0
2006-08-15 02:07:00,116.439,116.453,116.439,116.453,127299998.0
2006-08-15 02:08:00,116.454,116.46,116.452,116.452,181799998.0
2006-08-15 02:09:00,116.454,116.464,116.453,116.458,169700001.0
2006-08-15 02:10:00,116.45,116.458,116.445,116.458,387700004.0
2006-08-15 02:11:00,116.452,116.452,116.441,116.441,305799997.0
2006-08-15 02:12:00,116.445,116.445,116.44,116.445,289300009.0
2006-08-15 02:13:00,116.443,116.451,116.443,116.448,283800000.0
2006-08-15 02:14:00,116.448,116.45,116.442,116.444,148500001.0
2006-08-15 02:15:00,116.446,116.449,116.442,116.449,222799997.0
2006-08-15 02:16:00,116.455,116.455,116.446,116.45,335400001.0
2006-08-15 02:17:00,116.449,116.449,116.441,116.447,174799996.0
2006-08-15 02:18:00,116.443,116.454,116.443,116.45,127499998.0
2006-08-15 02:19:00,116.446,116.457,116.446,116.45,216200000.0
2006-08-15 02:20:00,116.43,116.44,116.42,116.42,267600002.0
2006-08-15 02:21:00,116.424,116.424,116.407,116.417,297200000.0
2006-08-15 02:22:00,116.424,116.437,116.421,116.437,254500000.0
2006-08-15 02:23:00,116.427,116.428,116.416,116.42,275799999.0
2006-08-15 02:24:00,116.423,116.425,116.415,116.424,266200001.0
2006-08-15 02:25:00,116.419,116.43,116.413,116.43,135800003.0
2006-08-15 02:26:00,116.433,116.448,116.425,116.448,180599998.0
2006-08-15 02:27:00,116.443,116.453,116.436,116.453,228399998.0
2006-08-15 02:28:00,116.444,116.45,116.436,116.436,146999996.0
2006-08-15 02:29:00,116.445,116.448,116.44,116.44,227999997.0
2006-08-15 02:30:00,116.446,116.452,116.429,116.442,262299996.0
2006-08-15 02:31:00,116.445,116.445,116.44,116.445,191699996.0
2006-08-15 02:32:00,116.445,116.445,116.438,116.445,380399993.0
2006-08-15 02:33:00,116.448,116.454,116.443,116.45,234100001.0
2006-08-15 02:34:00,116.458,116.467,116.458,116.458,340099996.0
2006-08-15 02:35:00,116.457,116.463,116.45,116.463,312800001.0
2006-08-15 02:36:00,116.463,116.464,116.455,116.464,223899995.0
2006-08-15 02:37:00,116.463,116.466,116.46,116.46,234399999.0
2006-08-15 02:38:00,116.458,116.464,116.447,116.455,291699998.0
2006-08-15 02:39:00,116.449,116.452,116.444,116.444,124800001.0
2006-08-15 02:40:00,116.447,116.45,116.442,116.45,404600008.0
2006-08-15 02:41:00,116.45,116.45,116.442,116.442,183900000.0
2006-08-15 02:42:00,116.44,116.45,116.44,116.445,259500002.0
2006-08-15 02:43:00,116.466,116.508,116.466,116.501,163200001.0
2006-08-15 02:44:00,116.504,116.508,116.498,116.502,192800000.0
2006-08-15 02:45:00,116.495,116.508,116.495,116.508,481800003.0
2006-08-15 02:46:00,116.509,116.509,116.505,116.509,99900003.0
2006-08-15 02:47:00,116.504,116.504,116.49,116.493,270699998.0
2006-08-15 02:48:00,116.49,116.49,116.48,116.481,313499995.0
2006-08-15 02:49:00,116.487,116.492,116.48,116.492,149199996.0
2006-08-15 02:50:00,116.493,116.505,116.492,116.502,307900006.0
2006-08-15 02:51:00,116.504,116.504,116.495,116.495,239399997.0
2006-08-15 02:52:00,116.503,116.511,116.497,116.502,199599999.0
2006-08-15 02:53:00,116.508,116.517,116.508,116.515,236300001.0
2006-08-15 02:54:00,116.506,116.538,116.506,116.532,212099996.0
2006-08-15 02:55:00,116.529,116.542,116.529,116.537,217500003.0
2006-08-15 02:56:00,116.533,116.536,116.524,116.533,229300004.0
2006-08-15 02:57:00,116.539,116.563,116.539,116.555,106300002.0
2006-08-15 02:58:00,116.568,116.568,116.557,116.557,54700001.0
2006-08-15 02:59:00,116.558,116.561,116.547,116.554,171500001.0
2006-08-15 03:00:00,116.549,116.55,116.545,116.55,201700003.0
2006-08-15 03:01:00,116.549,116.555,116.532,116.555,265099998.0
2006-08-15 03:02:00,116.553,116.553,116.545,116.55,166599999.0
2006-08-15 03:03:00,116.548,116.55,116.527,116.527,112000003.0
2006-08-15 03:04:00,116.515,116.525,116.51,116.522,301100005.0
2006-08-15 03:05:00,116.525,116.525,116.513,116.513,245299995.0
2006-08-15 03:06:00,116.524,116.524,116.516,116.524,151200001.0
2006-08-15 03:07:00,116.518,116.518,116.51,116.51,357399997.0
2006-08-15 03:08:00,116.5,116.5,116.489,116.489,192499995.0
2006-08-15 03:09:00,116.49,116.496,116.48,116.496,220100002.0
2006-08-15 03:10:00,116.498,116.506,116.491,116.505,319699996.0
2006-08-15 03:11:00,116.505,116.506,116.498,116.498,234400005.0
2006-08-15 03:12:00,116.502,116.511,116.502,116.503,208199996.0
2006-08-15 03:13:00,116.507,116.514,116.502,116.514,407300001.0
2006-08-15 03:14:00,116.514,116.526,116.514,116.516,135600000.0
2006-08-15 03:15:00,116.524,116.524,116.517,116.52,253699999.0
2006-08-15 03:16:00,116.513,116.535,116.513,116.535,97500001.0
2006-08-15 03:17:00,116.535,116.542,116.531,116.532,191599994.0
2006-08-15 03:18:00,116.539,116.551,116.539,116.543,286199999.0
2006-08-15 03:19:00,116.561,116.584,116.561,116.584,68899999.0
2006-08-15 03:20:00,116.601,116.601,116.579,116.579,296999999.0
2006-08-15 03:21:00,116.582,116.583,116.577,116.578,109600003.0
2006-08-15 03:22:00,116.577,116.586,116.57,116.586,202899997.0
2006-08-15 03:23:00,116.587,116.595,116.585,116.589,161399999.0
2006-08-15 03:24:00,116.598,116.607,116.597,116.601,319800005.0
2006-08-15 03:25:00,116.605,116.62,116.605,116.606,273399998.0
2006-08-15 03:26:00,116.62,116.621,116.609,116.609,253199997.0
2006-08-15 03:27:00,116.61,116.614,116.607,116.61,146500004.0
2006-08-15 03:28:00,116.609,116.609,116.594,116.604,377000004.0
2006-08-15 03:29:00,116.61,116.62,116.61,116.618,260199995.0
2006-08-15 03:30:00,116.61,116.623,116.61,116.623,198099999.0
2006-08-15 03:31:00,116.624,116.627,116.619,116.622,185400003.0
2006-08-15 03:32:00,116.62,116.625,116.616,116.616,340500000.0
2006-08-15 03:33:00,116.622,116.625,116.612,116.62,76200000.0
2006-08-15 03:34:00,116.626,116.636,116.619,116.633,393399996.0
2006-08-15 03:35:00,116.637,116.656,116.637,116.64,173100002.0
2006-08-15 03:36:00,116.644,116.662,116.644,116.662,151499997.0
2006-08-15 03:37:00,116.658,116.666,116.658,116.658,247300006.0
2006-08-15 03:38:00,116.662,116.672,116.658,116.658,320800000.0
2006-08-15 03:39:00,116.655,116.661,116.648,116.658,145199999.0
2006-08-15 03:40:00,116.654,116.654,116.639,116.643,170199999.0
2006-08-15 03:41:00,116.641,116.642,116.641,116.642,47999998.0
2006-08-15 03:42:00,116.653,116.661,116.649,116.655,214500001.0
2006-08-15 03:43:00,116.658,116.662,116.655,116.655,207499999.0
2006-08-15 03:44:00,116.656,116.658,116.642,116.656,241699999.0
2006-08-15 03:45:00,116.659,116.666,116.653,116.665,191200000.0
2006-08-15 03:46:00,116.659,116.663,116.656,116.656,289400006.0
2006-08-15 03:47:00,116.663,116.667,116.655,116.655,162499998.0
2006-08-15 03:48:00,116.654,116.655,116.649,116.65,143100003.0
2006-08-15 03:49:00,116.653,116.659,116.652,116.653,221999997.0
2006-08-15 03:50:00,116.658,116.696,116.658,116.695,290200000.0
2006-08-15 03:51:00,116.688,116.688,116.654,116.656,232000007.0
2006-08-15 03:52:00,116.648,116.648,116.634,116.634,126500001.0
2006-08-15 03:53:00,116.632,116.632,116.623,116.623,122700000.0
2006-08-15 03:54:00,116.615,116.615,116.593,116.61,165800005.0
2006-08-15 03:55:00,116.606,116.619,116.603,116.604,230700000.0
2006-08-15 03:56:00,116.603,116.617,116.603,116.605,220099996.0
2006-08-15 03:57:00,116.611,116.626,116.611,116.617,233699998.0
2006-08-15 03:58:00,116.602,116.602,116.572,116.58,207099993.0
2006-08-15 03:59:00,116.576,116.576,116.557,116.563,395700006.0
2006-08-15 04:00:00,116.577,116.586,116.563,116.57,285200004.0
2006-08-15 04:01:00,116.57,116.575,116.565,116.575,236900000.0
2006-08-15 04:02:00,116.58,116.585,116.576,116.578,258299994.0
2006-08-15 04:03:00,116.57,116.57,116.555,116.56,156100003.0
2006-08-15 04:04:00,116.559,116.559,116.542,116.554,136300004.0
2006-08-15 04:05:00,116.553,116.561,116.549,116.553,233600002.0
2006-08-15 04:06:00,116.553,116.557,116.548,116.556,422599998.0
2006-08-15 04:07:00,116.557,116.567,116.553,116.563,305399998.0
2006-08-15 04:08:00,116.562,116.562,116.55,116.556,287900004.0
2006-08-15 04:09:00,116.562,116.564,116.551,116.553,194100001.0
2006-08-15 04:10:00,116.555,116.56,116.55,116.56,236800000.0
2006-08-15 04:11:00,116.553,116.553,116.549,116.55,106900002.0
2006-08-15 04:12:00,116.556,116.57,116.554,116.57,296199999.0
2006-08-15 04:13:00,116.574,116.596,116.574,116.592,102899999.0
2006-08-15 04:14:00,116.591,116.598,116.589,116.598,154800002.0
2006-08-15 04:15:00,116.6,116.607,116.588,116.607,140500001.0
2006-08-15 04:16:00,116.605,116.61,116.605,116.607,77900000.0
2006-08-15 04:17:00,116.603,116.606,116.592,116.597,180700001.0
2006-08-15 04:18:00,116.584,116.587,116.577,116.586,286100004.0
2006-08-15 04:19:00,116.586,116.586,116.578,116.584,109599996.0
2006-08-15 04:20:00,116.578,116.59,116.578,116.59,280100000.0
2006-08-15 04:21:00,116.592,116.592,116.577,116.589,243300001.0
2006-08-15 04:22:00,116.587,116.587,116.575,116.575,335000007.0
2006-08-15 04:23:00,116.577,116.586,116.577,116.585,246100001.0
2006-08-15 04:24:00,116.58,116.591,116.58,116.59,228799998.0
2006-08-15 04:25:00,116.585,116.59,116.583,116.59,170600001.0
2006-08-15 04:26:00,116.584,116.592,116.579,116.585,228799995.0
2006-08-15 04:27:00,116.577,116.577,116.559,116.56,426099994.0
2006-08-15 04:28:00,116.563,116.565,116.557,116.558,314500005.0
2006-08-15 04:29:00,116.553,116.554,116.548,116.552,136099997.0
2006-08-15 04:30:00,116.544,116.553,116.541,116.543,343599994.0
2006-08-15 04:31:00,116.539,116.545,116.539,116.545,261200000.0
2006-08-15 04:32:00,116.54,116.545,116.537,116.537,183700003.0
2006-08-15 04:33:00,116.535,116.547,116.534,116.547,416700002.0
2006-08-15 04:34:00,116.542,116.55,116.542,116.55,243899999.0
2006-08-15 04:35:00,116.552,116.557,116.548,116.554,199999995.0
2006-08-15 04:36:00,116.542,116.556,116.54,116.556,173200001.0
2006-08-15 04:37:00,116.555,116.564,116.554,116.558,202500001.0
2006-08-15 04:38:00,116.564,116.564,116.558,116.56,248600002.0
2006-08-15 04:39:00,116.563,116.563,116.56,116.56,117200001.0
2006-08-15 04:40:00,116.567,116.567,116.563,116.563,58099998.0
2006-08-15 04:41:00,116.563,116.577,116.563,116.572,223599997.0
2006-08-15 04:42:00,116.582,116.588,116.578,116.578,283800001.0
2006-08-15 04:43:00,116.59,116.59,116.583,116.583,55100000.0
2006-08-15 04:44:00,116.588,116.593,116.583,116.585,153700000.0
2006-08-15 04:45:00,116.59,116.593,116.577,116.59,194899997.0
2006-08-15 04:46:00,116.59,116.593,116.585,116.585,241199998.0
2006-08-15 04:47:00,116.586,116.586,116.576,116.58,250299994.0
2006-08-15 04:48:00,116.58,116.58,116.572,116.58,149000001.0
2006-08-15 04:49:00,116.58,116.58,116.57,116.575,280700008.0
2006-08-15 04:50:00,116.573,116.587,116.573,116.582,212800002.0
2006-08-15 04:51:00,116.584,116.59,116.58,116.59,169100000.0
2006-08-15 04:52:00,116.589,116.589,116.574,116.574,67100001.0
2006-08-15 04:53:00,116.574,116.574,116.558,116.558,190900002.0
2006-08-15 04:54:00,116.571,116.578,116.567,116.578,321000002.0
2006-08-15 04:55:00,116.577,116.577,116.563,116.563,76999999.0
2006-08-15 04:56:00,116.562,116.57,116.562,116.565,108000003.0
2006-08-15 04:57:00,116.561,116.571,116.561,116.562,195299996.0
2006-08-15 04:58:00,116.562,116.569,116.562,116.569,71000002.0
2006-08-15 04:59:00,116.571,116.572,116.564,116.565,273300003.0
2006-08-15 05:00:00,116.567,116.574,116.567,116.574,170700001.0
2006-08-15 05:01:00,116.577,116.577,116.562,116.572,207799999.0
2006-08-15 05:02:00,116.563,116.57,116.563,116.567,30600001.0
2006-08-15 05:03:00,116.563,116.566,116.552,116.566,104599999.0
2006-08-15 05:04:00,116.568,116.571,116.564,116.565,167300001.0
2006-08-15 05:05:00,116.566,116.569,116.566,116.569,221400000.0
2006-08-15 05:06:00,116.573,116.578,116.565,116.565,210300002.0
2006-08-15 05:07:00,116.573,116.573,116.567,116.567,38000001.0
2006-08-15 05:08:00,116.568,116.57,116.56,116.565,196000001.0
2006-08-15 05:09:00,116.563,116.57,116.563,116.57,375300007.0
2006-08-15 05:10:00,116.57,116.57,116.563,116.565,242600001.0
2006-08-15 05:11:00,116.565,116.57,116.56,116.57,224999993.0
2006-08-15 05:12:00,116.565,116.57,116.565,116.57,146800000.0
2006-08-15 05:13:00,116.57,116.57,116.565,116.57,89099998.0
2006-08-15 05:14:00,116.57,116.57,116.57,116.57,110300001.0
2006-08-15 05:15:00,116.562,116.568,116.562,116.568,132199998.0
2006-08-15 05:16:00,116.565,116.571,116.562,116.567,315600001.0
2006-08-15 05:17:00,116.565,116.565,116.557,116.565,215000000.0
2006-08-15 05:18:00,116.566,116.566,116.533,116.538,338999998.0
2006-08-15 05:19:00,116.53,116.537,116.517,116.517,124599998.0
2006-08-15 05:20:00,116.533,116.537,116.528,116.53,243499999.0
2006-08-15 05:21:00,116.524,116.535,116.524,116.535,243599996.0
2006-08-15 05:22:00,116.53,116.533,116.523,116.528,317399999.0
2006-08-15 05:23:00,116.52,116.525,116.515,116.525,370400001.0
2006-08-15 05:24:00,116.525,116.525,116.505,116.505,236999998.0
2006-08-15 05:25:00,116.497,116.502,116.487,116.492,474099995.0
2006-08-15 05:26:00,116.478,116.497,116.478,116.497,176500001.0
2006-08-15 05:27:00,116.508,116.513,116.503,116.503,279500007.0
2006-08-15 05:28:00,116.495,116.495,116.486,116.495,303399998.0
2006-08-15 05:29:00,116.493,116.493,116.49,116.49,106499996.0
2006-08-15 05:30:00,116.493,116.493,116.484,116.493,216099999.0
2006-08-15 05:31:00,116.49,116.5,116.49,116.499,406299995.0
2006-08-15 05:32:00,116.498,116.505,116.498,116.505,323199994.0
2006-08-15 05:33:00,116.505,116.505,116.498,116.505,280099999.0
2006-08-15 05:34:00,116.501,116.508,116.495,116.499,269400000.0
2006-08-15 05:35:00,116.501,116.501,116.48,116.481,313600005.0
2006-08-15 05:36:00,116.475,116.484,116.471,116.48,238200000.0
2006-08-15 05:37:00,116.479,116.484,116.476,116.477,343600004.0
2006-08-15 05:38:00,116.476,116.484,116.471,116.484,232299996.0
2006-08-15 05:39:00,116.48,116.49,116.476,116.49,224000000.0
2006-08-15 05:40:00,116.494,116.494,116.481,116.487,375800000.0
2006-08-15 05:41:00,116.488,116.49,116.477,116.477,322400000.0
2006-08-15 05:42:00,116.475,116.484,116.472,116.472,206199999.0
2006-08-15 05:43:00,116.48,116.492,116.48,116.487,67400000.0
2006-08-15 05:44:00,116.48,116.485,116.477,116.48,181000001.0
2006-08-15 05:45:00,116.487,116.493,116.482,116.493,340600001.0
2006-08-15 05:46:00,116.483,116.487,116.478,116.478,54299999.0
2006-08-15 05:47:00,116.483,116.512,116.483,116.512,261700004.0
2006-08-15 05:48:00,116.513,116.513,116.503,116.507,130000000.0
2006-08-15 05:49:00,116.503,116.505,116.495,116.5,289800002.0
2006-08-15 05:50:00,116.512,116.528,116.512,116.525,159800002.0
2006-08-15 05:51:00,116.525,116.525,116.525,116.525,293700007.0
2006-08-15 05:52:00,116.52,116.52,116.511,116.515,206700005.0
2006-08-15 05:53:00,116.518,116.537,116.518,116.537,148700000.0
2006-08-15 05:54:00,116.531,116.543,116.531,116.538,323300002.0
2006-08-15 05:55:00,116.537,116.551,116.534,116.551,130100003.0
2006-08-15 05:56:00,116.552,116.552,116.541,116.541,181800004.0
2006-08-15 05:57:00,116.538,116.538,116.521,116.521,230299999.0
2006-08-15 05:58:00,116.522,116.522,116.498,116.498,365499992.0
2006-08-15 05:59:00,116.501,116.501,116.496,116.496,165800003.0
2006-08-15 06:00:00,116.489,116.494,116.477,116.477,231000004.0
2006-08-15 06:01:00,116.47,116.47,116.45,116.464,194600002.0
2006-08-15 06:02:00,116.466,116.473,116.464,116.473,236299999.0
2006-08-15 06:03:00,116.47,116.475,116.47,116.475,200400001.0
2006-08-15 06:04:00,116.472,116.487,116.472,116.487,200199999.0
2006-08-15 06:05:00,116.5,116.509,116.5,116.504,202000000.0
2006-08-15 06:06:00,116.509,116.515,116.502,116.514,302199995.0
2006-08-15 06:07:00,116.512,116.52,116.501,116.501,111399997.0
2006-08-15 06:08:00,116.507,116.514,116.501,116.514,336900000.0
2006-08-15 06:09:00,116.509,116.509,116.481,116.481,141100001.0
2006-08-15 06:10:00,116.47,116.473,116.461,116.473,89399998.0
2006-08-15 06:11:00,116.464,116.475,116.464,116.466,457700004.0
2006-08-15 06:12:00,116.453,116.467,116.45,116.465,291199999.0
2006-08-15 06:13:00,116.46,116.46,116.452,116.459,178800000.0
2006-08-15 06:14:00,116.458,116.461,116.45,116.45,208300002.0
2006-08-15 06:15:00,116.455,116.466,116.455,116.46,93900000.0
2006-08-15 06:16:00,116.463,116.463,116.452,116.457,339100006.0
2006-08-15 06:17:00,116.458,116.466,116.453,116.453,211499994.0
2006-08-15 06:18:00,116.454,116.459,116.454,116.458,155599998.0
2006-08-15 06:19:00,116.465,116.465,116.463,116.463,145400000.0
2006-08-15 06:20:00,116.457,116.463,116.447,116.455,292400000.0
2006-08-15 06:21:00,116.454,116.463,116.449,116.463,226599998.0
2006-08-15 06:22:00,116.465,116.465,116.457,116.46,141099999.0
2006-08-15 06:23:00,116.46,116.462,116.449,116.462,180400000.0
2006-08-15 06:24:00,116.462,116.475,116.462,116.475,217499995.0
2006-08-15 06:25:00,116.475,116.475,116.468,116.47,228500000.0
2006-08-15 06:26:00,116.465,116.475,116.457,116.47,219200005.0
2006-08-15 06:27:00,116.48,116.494,116.48,116.487,172100006.0
2006-08-15 06:28:00,116.48,116.491,116.48,116.49,84300000.0
2006-08-15 06:29:00,116.486,116.486,116.476,116.479,144600004.0
2006-08-15 06:30:00,116.482,116.484,116.48,116.48,147000002.0
2006-08-15 06:31:00,116.47,116.483,116.47,116.472,209200001.0
2006-08-15 06:32:00,116.475,116.475,116.462,116.47,106200000.0
2006-08-15 06:33:00,116.465,116.465,116.457,116.46,181800000.0
2006-08-15 06:34:00,116.46,116.465,116.455,116.46,143899999.0
2006-08-15 06:35:00,116.47,116.475,116.463,116.468,143199999.0
2006-08-15 06:36:00,116.465,116.465,116.458,116.46,127400003.0
2006-08-15 06:37:00,116.458,116.467,116.458,116.467,164500004.0
2006-08-15 06:38:00,116.465,116.465,116.453,116.46,93400000.0
2006-08-15 06:39:00,116.468,116.473,116.467,116.47,503500004.0
2006-08-15 06:40:00,116.472,116.472,116.456,116.458,253699999.0
2006-08-15 06:41:00,116.455,116.455,116.45,116.45,244800001.0
2006-08-15 06:42:00,116.45,116.462,116.45,116.462,215900001.0
2006-08-15 06:43:00,116.463,116.464,116.455,116.464,231400004.0
2006-08-15 06:44:00,116.468,116.468,116.461,116.461,34000000.0
2006-08-15 06:45:00,116.457,116.474,116.457,116.462,126799999.0
2006-08-15 06:46:00,116.469,116.469,116.462,116.465,170999999.0
2006-08-15 06:47:00,116.451,116.459,116.451,116.459,112599997.0
2006-08-15 06:48:00,116.464,116.479,116.462,116.479,193700002.0
2006-08-15 06:49:00,116.484,116.484,116.47,116.477,213199995.0
2006-08-15 06:50:00,116.48,116.48,116.475,116.48,209900001.0
2006-08-15 06:51:00,116.48,116.48,116.472,116.472,233600000.0
2006-08-15 06:52:00,116.484,116.508,116.479,116.502,358799999.0
2006-08-15 06:53:00,116.496,116.503,116.494,116.5,259900003.0
2006-08-15 06:54:00,116.504,116.504,116.5,116.504,118799997.0
2006-08-15 06:55:00,116.5,116.503,116.497,116.502,91100000.0
2006-08-15 06:56:00,116.503,116.507,116.497,116.5,205100000.0
2006-08-15 06:57:00,116.508,116.51,116.499,116.503,274399997.0
2006-08-15 06:58:00,116.499,116.499,116.494,116.495,166999996.0
2006-08-15 06:59:00,116.503,116.517,116.498,116.517,219500000.0
2006-08-15 07:00:00,116.507,116.511,116.507,116.511,114700001.0
2006-08-15 07:01:00,116.5,116.505,116.498,116.505,261100000.0
2006-08-15 07:02:00,116.503,116.511,116.499,116.511,127300002.0
2006-08-15 07:03:00,116.508,116.508,116.499,116.499,305399996.0
2006-08-15 07:04:00,116.505,116.509,116.501,116.501,318700000.0
2006-08-15 07:05:00,116.501,116.505,116.495,116.505,322800004.0
2006-08-15 07:06:00,116.5,116.507,116.494,116.494,133899998.0
2006-08-15 07:07:00,116.5,116.5,116.49,116.493,234799997.0
2006-08-15 07:08:00,116.479,116.493,116.479,116.493,248800000.0
2006-08-15 07:09:00,116.494,116.494,116.485,116.485,226500000.0
2006-08-15 07:10:00,116.482,116.488,116.474,116.474,133800000.0
2006-08-15 07:11:00,116.482,116.488,116.48,116.488,249400002.0
2006-08-15 07:12:00,116.495,116.495,116.487,116.493,120400001.0
2006-08-15 07:13:00,116.492,116.495,116.487,116.495,254400001.0
2006-08-15 07:14:00,116.492,116.492,116.487,116.487,139199998.0
2006-08-15 07:15:00,116.491,116.491,116.485,116.488,127500002.0
2006-08-15 07:16:00,116.482,116.482,116.466,116.473,182300004.0
2006-08-15 07:17:00,116.488,116.492,116.484,116.484,278599999.0
2006-08-15 07:18:00,116.482,116.482,116.471,116.477,294700003.0
2006-08-15 07:19:00,116.48,116.485,116.48,116.485,111899997.0
2006-08-15 07:20:00,116.485,116.485,116.482,116.485,250800000.0
2006-08-15 07:21:00,116.482,116.482,116.475,116.477,138099999.0
2006-08-15 07:22:00,116.468,116.468,116.459,116.459,175899998.0
2006-08-15 07:23:00,116.45,116.453,116.44,116.442,170000003.0
2006-08-15 07:24:00,116.439,116.451,116.425,116.425,280199995.0
2006-08-15 07:25:00,116.414,116.427,116.397,116.427,237600000.0
2006-08-15 07:26:00,116.425,116.425,116.412,116.412,220999998.0
2006-08-15 07:27:00,116.413,116.429,116.409,116.412,332899999.0
2006-08-15 07:28:00,116.417,116.428,116.417,116.428,256600000.0
2006-08-15 07:29:00,116.432,116.445,116.42,116.445,240700000.0
2006-08-15 07:30:00,116.441,116.442,116.428,116.431,283400005.0
2006-08-15 07:31:00,116.44,116.444,116.432,116.434,338099998.0
2006-08-15 07:32:00,116.423,116.429,116.415,116.415,321200002.0
2006-08-15 07:33:00,116.408,116.416,116.403,116.403,419200005.0
2006-08-15 07:34:00,116.405,116.424,116.405,116.421,289700004.0
2006-08-15 07:35:00,116.416,116.435,116.416,116.432,212500004.0
2006-08-15 07:36:00,116.438,116.438,116.429,116.438,293699996.0
2006-08-15 07:37:00,116.434,116.434,116.429,116.429,211700000.0
2006-08-15 07:38:00,116.42,116.424,116.404,116.421,297299993.0
2006-08-15 07:39:00,116.419,116.427,116.415,116.42,303299999.0
2006-08-15 07:40:00,116.423,116.429,116.421,116.423,83400001.0
2006-08-15 07:41:00,116.427,116.43,116.425,116.43,168399997.0
2006-08-15 07:42:00,116.426,116.431,116.426,116.429,56200001.0
2006-08-15 07:43:00,116.443,116.453,116.438,116.453,92199998.0
2006-08-15 07:44:00,116.459,116.469,116.452,116.467,317399999.0
2006-08-15 07:45:00,116.465,116.465,116.447,116.449,71700002.0
2006-08-15 07:46:00,116.443,116.448,116.443,116.444,190100006.0
2006-08-15 07:47:00,116.442,116.442,116.423,116.423,227300002.0
2006-08-15 07:48:00,116.427,116.447,116.427,116.435,259899994.0
2006-08-15 07:49:00,116.438,116.443,116.434,116.443,182799999.0
2006-08-15 07:50:00,116.44,116.445,116.44,116.44,275599998.0
2006-08-15 07:51:00,116.446,116.451,116.445,116.447,155899997.0
2006-08-15 07:52:00,116.442,116.45,116.442,116.445,187900001.0
2006-08-15 07:53:00,116.446,116.45,116.444,116.449,150099998.0
2006-08-15 07:54:00,116.451,116.459,116.445,116.459,312600003.0
2006-08-15 07:55:00,116.465,116.466,116.449,116.466,389100008.0
2006-08-15 07:56:00,116.47,116.47,116.462,116.462,130599996.0
2006-08-15 07:57:00,116.47,116.474,116.463,116.474,307100003.0
2006-08-15 07:58:00,116.474,116.486,116.471,116.478,201399997.0
2006-08-15 07:59:00,116.476,116.478,116.472,116.473,153499998.0
2006-08-15 08:00:00,116.472,116.473,116.472,116.473,67900002.0
2006-08-15 08:01:00,116.474,116.494,116.474,116.485,307899991.0
2006-08-15 08:02:00,116.495,116.501,116.495,116.5,143499999.0
2006-08-15 08:03:00,116.498,116.536,116.498,116.536,132499999.0
2006-08-15 08:04:00,116.552,116.562,116.542,116.547,387500000.0
2006-08-15 08:05:00,116.55,116.55,116.528,116.528,186999999.0
2006-08-15 08:06:00,116.536,116.544,116.533,116.533,283700002.0
2006-08-15 08:07:00,116.536,116.542,116.534,116.542,345400001.0
2006-08-15 08:08:00,116.551,116.551,116.531,116.531,242299999.0
2006-08-15 08:09:00,116.534,116.536,116.523,116.531,125900003.0
2006-08-15 08:10:00,116.531,116.57,116.531,116.57,237899998.0
2006-08-15 08:11:00,116.568,116.568,116.549,116.549,117399997.0
2006-08-15 08:12:00,116.544,116.549,116.531,116.54,346999996.0
2006-08-15 08:13:00,116.53,116.54,116.53,116.54,305899997.0
2006-08-15 08:14:00,116.534,116.564,116.534,116.558,345599994.0
2006-08-15 08:15:00,116.557,116.563,116.555,116.555,224600000.0
2006-08-15 08:16:00,116.55,116.553,116.545,116.553,204299998.0
2006-08-15 08:17:00,116.551,116.554,116.547,116.547,352599995.0
2006-08-15 08:18:00,116.557,116.567,116.552,116.567,224300000.0
2006-08-15 08:19:00,116.562,116.573,116.562,116.572,231500000.0
2006-08-15 08:20:00,116.563,116.563,116.547,116.547,144100001.0
2006-08-15 08:21:00,116.545,116.55,116.54,116.55,190100000.0
2006-08-15 08:22:00,116.551,116.551,116.534,116.538,463199999.0
2006-08-15 08:23:00,116.532,116.532,116.524,116.525,144400000.0
2006-08-15 08:24:00,116.532,116.558,116.53,116.553,335999999.0
2006-08-15 08:25:00,116.562,116.569,116.555,116.565,294200001.0
2006-08-15 08:26:00,116.565,116.568,116.563,116.565,216099999.0
2006-08-15 08:27:00,116.567,116.568,116.561,116.561,155300001.0
2006-08-15 08:28:00,116.551,116.559,116.548,116.548,306899997.0
2006-08-15 08:29:00,116.547,116.548,116.53,116.539,313300000.0
2006-08-15 08:30:00,116.534,116.534,116.534,116.534,92799998.0
2006-08-15 08:31:00,116.525,116.529,116.512,116.512,402400001.0
2006-08-15 08:32:00,116.505,116.505,116.489,116.494,219899997.0
2006-08-15 08:33:00,116.496,116.496,116.483,116.488,186900001.0
2006-08-15 08:34:00,116.494,116.494,116.468,116.484,313200000.0
2006-08-15 08:35:00,116.492,116.493,116.487,116.491,145600003.0
2006-08-15 08:36:00,116.485,116.492,116.485,116.488,369999999.0
2006-08-15 08:37:00,116.495,116.495,116.472,116.472,204599998.0
2006-08-15 08:38:00,116.466,116.476,116.466,116.476,35500000.0
2006-08-15 08:39:00,116.476,116.485,116.476,116.482,119700005.0
2006-08-15 08:40:00,116.492,116.514,116.49,116.49,234399997.0
2006-08-15 08:41:00,116.49,116.496,116.485,116.486,407900003.0
2006-08-15 08:42:00,116.485,116.485,116.474,116.48,83400001.0
2006-08-15 08:43:00,116.492,116.497,116.478,116.497,287000004.0
2006-08-15 08:44:00,116.487,116.487,116.476,116.476,246900005.0
2006-08-15 08:45:00,116.475,116.497,116.475,116.497,272600004.0
2006-08-15 08:46:00,116.499,116.501,116.497,116.5,148300000.0
2006-08-15 08:47:00,116.501,116.514,116.501,116.509,366000002.0
2006-08-15 08:48:00,116.5,116.513,116.498,116.512,182799999.0
2006-08-15 08:49:00,116.513,116.519,116.511,116.513,298300002.0
2006-08-15 08:50:00,116.51,116.513,116.49,116.49,172499997.0
2006-08-15 08:51:00,116.48,116.48,116.456,116.458,320599999.0
2006-08-15 08:52:00,116.462,116.466,116.458,116.458,289299995.0
2006-08-15 08:53:00,116.464,116.53,116.464,116.53,253400002.0
2006-08-15 08:54:00,116.538,116.538,116.496,116.505,338800001.0
2006-08-15 08:55:00,116.498,116.503,116.488,116.493,84899998.0
2006-08-15 08:56:00,116.497,116.497,116.466,116.466,86700000.0
2006-08-15 08:57:00,116.465,116.471,116.449,116.449,229100000.0
2006-08-15 08:58:00,116.448,116.464,116.448,116.464,185700000.0
2006-08-15 08:59:00,116.462,116.462,116.447,116.452,124299999.0
2006-08-15 09:00:00,116.448,116.448,116.4,116.4,309699995.0
2006-08-15 09:01:00,116.4,116.4,116.374,116.379,187600001.0
2006-08-15 09:02:00,116.381,116.39,116.381,116.381,211300000.0
2006-08-15 09:03:00,116.382,116.389,116.371,116.371,150599997.0
2006-08-15 09:04:00,116.368,116.368,116.338,116.338,271499996.0
2006-08-15 09:05:00,116.345,116.355,116.345,116.355,169199998.0
2006-08-15 09:06:00,116.349,116.362,116.349,116.355,154000003.0
2006-08-15 09:07:00,116.357,116.363,116.354,116.357,426699997.0
2006-08-15 09:08:00,116.362,116.368,116.36,116.362,261799994.0
2006-08-15 09:09:00,116.356,116.356,116.336,116.345,225500002.0
2006-08-15 09:10:00,116.333,116.333,116.311,116.313,169099995.0
2006-08-15 09:11:00,116.312,116.323,116.312,116.323,232399998.0
2006-08-15 09:12:00,116.32,116.337,116.317,116.337,322700000.0
2006-08-15 09:13:00,116.341,116.35,116.332,116.35,221400003.0
2006-08-15 09:14:00,116.367,116.383,116.367,116.381,167300002.0
2006-08-15 09:15:00,116.382,116.394,116.371,116.371,337100002.0
2006-08-15 09:16:00,116.353,116.368,116.353,116.361,197599998.0
2006-08-15 09:17:00,116.369,116.371,116.361,116.371,295000008.0
2006-08-15 09:18:00,116.371,116.371,116.34,116.34,253999995.0
2006-08-15 09:19:00,116.332,116.339,116.328,116.33,197999996.0
2006-08-15 09:20:00,116.327,116.335,116.325,116.333,169500002.0
2006-08-15 09:21:00,116.343,116.352,116.338,116.338,267000003.0
2006-08-15 09:22:00,116.348,116.363,116.348,116.36,177999999.0
2006-08-15 09:23:00,116.36,116.36,116.355,116.355,198100002.0
2006-08-15 09:24:00,116.359,116.359,116.35,116.35,148800001.0
2006-08-15 09:25:00,116.35,116.35,116.325,116.333,217799997.0
2006-08-15 09:26:00,116.345,116.353,116.341,116.341,217800003.0
2006-08-15 09:27:00,116.345,116.348,116.333,116.346,197299995.0
2006-08-15 09:28:00,116.353,116.353,116.352,116.352,63200001.0
2006-08-15 09:29:00,116.347,116.358,116.347,116.352,138299997.0
2006-08-15 09:30:00,116.357,116.367,116.356,116.363,223800004.0
2006-08-15 09:31:00,116.365,116.365,116.354,116.358,227200002.0
2006-08-15 09:32:00,116.366,116.366,116.358,116.362,139100001.0
2006-08-15 09:33:00,116.355,116.364,116.349,116.349,254399998.0
2006-08-15 09:34:00,116.339,116.348,116.327,116.327,141000001.0
2006-08-15 09:35:00,116.306,116.306,116.254,116.26,314300000.0
2006-08-15 09:36:00,116.251,116.251,116.219,116.24,243400002.0
2006-08-15 09:37:00,116.245,116.245,116.222,116.233,337200001.0
2006-08-15 09:38:00,116.241,116.265,116.241,116.263,471900004.0
2006-08-15 09:39:00,116.26,116.273,116.26,116.273,198799994.0
2006-08-15 09:40:00,116.292,116.306,116.285,116.306,361199998.0
2006-08-15 09:41:00,116.306,116.307,116.293,116.3,336899998.0
2006-08-15 09:42:00,116.299,116.312,116.298,116.312,105899998.0
2006-08-15 09:43:00,116.325,116.325,116.314,116.323,115299999.0
2006-08-15 09:44:00,116.325,116.328,116.314,116.319,77500001.0
2006-08-15 09:45:00,116.317,116.321,116.308,116.321,158300003.0
2006-08-15 09:46:00,116.32,116.32,116.307,116.312,115500002.0
2006-08-15 09:47:00,116.309,116.312,116.303,116.312,148800000.0
2006-08-15 09:48:00,116.308,116.323,116.308,116.323,334500004.0
2006-08-15 09:49:00,116.313,116.327,116.313,116.327,348100006.0
2006-08-15 09:50:00,116.328,116.342,116.322,116.342,355700000.0
2006-08-15 09:51:00,116.347,116.366,116.347,116.366,205200000.0
2006-08-15 09:52:00,116.357,116.364,116.353,116.36,274700001.0
2006-08-15 09:53:00,116.352,116.36,116.351,116.358,277000006.0
2006-08-15 09:54:00,116.353,116.37,116.353,116.364,113100003.0
2006-08-15 09:55:00,116.38,116.386,116.363,116.363,213000003.0
2006-08-15 09:56:00,116.358,116.359,116.352,116.359,120300000.0
2006-08-15 09:57:00,116.354,116.357,116.344,116.348,228400003.0
2006-08-15 09:58:00,116.347,116.357,116.345,116.35,170599998.0
2006-08-15 09:59:00,116.347,116.355,116.34,116.344,228900001.0
2006-08-15 10:00:00,116.338,116.349,116.324,116.343,381300000.0
2006-08-15 10:01:00,116.351,116.351,116.334,116.336,155500000.0
2006-08-15 10:02:00,116.338,116.342,116.336,116.342,64999998.0
2006-08-15 10:03:00,116.343,116.347,116.329,116.346,104099999.0
2006-08-15 10:04:00,116.36,116.382,116.36,116.37,204299997.0
2006-08-15 10:05:00,116.377,116.378,116.361,116.363,150800001.0
2006-08-15 10:06:00,116.367,116.375,116.354,116.358,231999999.0
2006-08-15 10:07:00,116.355,116.368,116.354,116.368,149699998.0
2006-08-15 10:08:00,116.367,116.376,116.367,116.368,263200001.0
2006-08-15 10:09:00,116.374,116.374,116.366,116.368,185899999.0
2006-08-15 10:10:00,116.371,116.371,116.359,116.36,267599998.0
2006-08-15 10:11:00,116.365,116.365,116.353,116.356,340899997.0
2006-08-15 10:12:00,116.358,116.361,116.352,116.352,224999999.0
2006-08-15 10:13:00,116.35,116.362,116.348,116.362,172800000.0
2006-08-15 10:14:00,116.358,116.361,116.338,116.361,310000000.0
2006-08-15 10:15:00,116.363,116.363,116.354,116.358,241099999.0
2006-08-15 10:16:00,116.359,116.363,116.344,116.363,190399999.0
2006-08-15 10:17:00,116.362,116.362,116.349,116.355,144699998.0
2006-08-15 10:18:00,116.357,116.366,116.35,116.36,360800001.0
2006-08-15 10:19:00,116.358,116.369,116.356,116.356,289999996.0
2006-08-15 10:20:00,116.365,116.365,116.358,116.363,371400000.0
2006-08-15 10:21:00,116.368,116.371,116.368,116.371,145399997.0
2006-08-15 10:22:00,116.37,116.374,116.364,116.37,248399999.0
2006-08-15 10:23:00,116.363,116.372,116.36,116.368,253499998.0
2006-08-15 10:24:00,116.365,116.365,116.355,116.358,105000000.0
2006-08-15 10:25:00,116.36,116.365,116.36,116.365,273300006.0
2006-08-15 10:26:00,116.363,116.369,116.36,116.369,126000002.0
2006-08-15 10:27:00,116.372,116.386,116.372,116.386,26400000.0
2006-08-15 10:28:00,116.394,116.4,116.378,116.4,177500000.0
2006-08-15 10:29:00,116.402,116.412,116.402,116.41,241100002.0
2006-08-15 10:30:00,116.427,116.484,116.427,116.45,252099998.0
2006-08-15 10:31:00,116.447,116.47,116.44,116.47,293600006.0
2006-08-15 10:32:00,116.476,116.493,116.476,116.493,241999997.0
2006-08-15 10:33:00,116.497,116.507,116.475,116.475,144700003.0
2006-08-15 10:34:00,116.469,116.483,116.469,116.471,314200002.0
2006-08-15 10:35:00,116.467,116.477,116.46,116.477,138200003.0
2006-08-15 10:36:00,116.475,116.493,116.475,116.493,130500000.0
2006-08-15 10:37:00,116.502,116.503,116.486,116.486,275999999.0
2006-08-15 10:38:00,116.49,116.512,116.49,116.511,273299992.0
2006-08-15 10:39:00,116.517,116.518,116.506,116.508,178500004.0
2006-08-15 10:40:00,116.497,116.497,116.473,116.48,145200003.0
2006-08-15 10:41:00,116.473,116.473,116.46,116.46,70300000.0
2006-08-15 10:42:00,116.467,116.47,116.45,116.454,252200004.0
2006-08-15 10:43:00,116.445,116.445,116.429,116.434,189400004.0
2006-08-15 10:44:00,116.434,116.44,116.427,116.427,205800001.0
2006-08-15 10:45:00,116.436,116.442,116.436,116.442,65699999.0
2006-08-15 10:46:00,116.448,116.448,116.439,116.439,314400001.0
2006-08-15 10:47:00,116.445,116.447,116.432,116.432,187999999.0
2006-08-15 10:48:00,116.43,116.43,116.422,116.422,16800000.0
2006-08-15 10:49:00,116.426,116.47,116.426,116.47,112800000.0
2006-08-15 10:50:00,116.47,116.47,116.448,116.469,230600003.0
2006-08-15 10:51:00,116.478,116.493,116.478,116.488,304899999.0
2006-08-15 10:52:00,116.492,116.495,116.478,116.48,209700003.0
2006-08-15 10:53:00,116.48,116.491,116.48,116.491,76700000.0
2006-08-15 10:54:00,116.49,116.498,116.483,116.483,128000002.0
2006-08-15 10:55:00,116.483,116.49,116.479,116.482,389800003.0
2006-08-15 10:56:00,116.492,116.522,116.492,116.521,164300005.0
2006-08-15 10:57:00,116.517,116.52,116.507,116.507,294099998.0
2006-08-15 10:58:00,116.497,116.507,116.497,116.501,292799998.0
2006-08-15 10:59:00,116.521,116.543,116.521,116.543,170800001.0
2006-08-15 11:00:00,116.56,116.563,116.54,116.54,366399998.0
2006-08-15 11:01:00,116.541,116.561,116.541,116.557,191700000.0
2006-08-15 11:02:00,116.557,116.563,116.556,116.561,144100000.0
2006-08-15 11:03:00,116.56,116.565,116.551,116.558,140800000.0
2006-08-15 11:04:00,116.568,116.575,116.54,116.54,304900002.0
2006-08-15 11:05:00,116.533,116.539,116.53,116.532,508500001.0
2006-08-15 11:06:00,116.539,116.539,116.531,116.532,160599999.0
2006-08-15 11:07:00,116.536,116.57,116.536,116.566,221199993.0
2006-08-15 11:08:00,116.568,116.577,116.565,116.569,310499997.0
2006-08-15 11:09:00,116.567,116.57,116.543,116.543,201299996.0
2006-08-15 11:10:00,116.53,116.53,116.506,116.53,180800003.0
2006-08-15 11:11:00,116.537,116.548,116.537,116.548,222399995.0
2006-08-15 11:12:00,116.552,116.557,116.538,116.545,239200002.0
2006-08-15 11:13:00,116.542,116.547,116.529,116.529,157900002.0
2006-08-15 11:14:00,116.526,116.553,116.526,116.552,303199999.0
2006-08-15 11:15:00,116.549,116.569,116.549,116.561,330000005.0
2006-08-15 11:16:00,116.554,116.561,116.546,116.558,206599999.0
2006-08-15 11:17:00,116.558,116.558,116.548,116.552,245100004.0
2006-08-15 11:18:00,116.551,116.553,116.542,116.551,284599992.0
2006-08-15 11:19:00,116.538,116.552,116.53,116.538,269500004.0
2006-08-15 11:20:00,116.538,116.538,116.525,116.53,190999999.0
2006-08-15 11:21:00,116.531,116.543,116.528,116.528,252300003.0
2006-08-15 11:22:00,116.526,116.534,116.523,116.526,177000000.0
2006-08-15 11:23:00,116.534,116.542,116.534,116.539,153700002.0
2006-08-15 11:24:00,116.542,116.545,116.537,116.539,305999998.0
2006-08-15 11:25:00,116.537,116.545,116.532,116.537,294000003.0
2006-08-15 11:26:00,116.545,116.557,116.545,116.55,168700002.0
2006-08-15 11:27:00,116.557,116.563,116.552,116.557,54800001.0
2006-08-15 11:28:00,116.55,116.55,116.527,116.527,205300000.0
2006-08-15 11:29:00,116.533,116.547,116.533,116.541,290800006.0
2006-08-15 11:30:00,116.542,116.547,116.536,116.546,226000002.0
2006-08-15 11:31:00,116.548,116.548,116.541,116.548,191300000.0
2006-08-15 11:32:00,116.548,116.548,116.529,116.536,195000001.0
2006-08-15 11:33:00,116.546,116.546,116.541,116.543,136699997.0
2006-08-15 11:34:00,116.542,116.548,116.536,116.548,143699997.0
2006-08-15 11:35:00,116.55,116.55,116.542,116.548,75500001.0
2006-08-15 11:36:00,116.545,116.548,116.539,116.548,90200003.0
2006-08-15 11:37:00,116.545,116.545,116.524,116.535,112000000.0
2006-08-15 11:38:00,116.538,116.538,116.535,116.536,94999999.0
2006-08-15 11:39:00,116.537,116.537,116.523,116.533,223599994.0
2006-08-15 11:40:00,116.527,116.542,116.527,116.542,153899998.0
2006-08-15 11:41:00,116.545,116.567,116.545,116.567,137399999.0
2006-08-15 11:42:00,116.567,116.575,116.56,116.575,203200002.0
2006-08-15 11:43:00,116.57,116.57,116.535,116.535,125899999.0
2006-08-15 11:44:00,116.548,116.557,116.548,116.551,153399999.0
2006-08-15 11:45:00,116.556,116.556,116.532,116.555,205599999.0
2006-08-15 11:46:00,116.558,116.558,116.548,116.552,171600002.0
2006-08-15 11:47:00,116.55,116.561,116.549,116.561,258000000.0
2006-08-15 11:48:00,116.564,116.573,116.554,116.562,526000011.0
2006-08-15 11:49:00,116.564,116.57,116.555,116.567,187800001.0
2006-08-15 11:50:00,116.568,116.569,116.549,116.553,213500000.0
2006-08-15 11:51:00,116.541,116.553,116.536,116.536,341399997.0
2006-08-15 11:52:00,116.539,116.539,116.529,116.538,264400001.0
2006-08-15 11:53:00,116.537,116.554,116.537,116.54,337200002.0
2006-08-15 11:54:00,116.541,116.548,116.534,116.548,348100005.0
2006-08-15 11:55:00,116.547,116.55,116.542,116.55,371700003.0
2006-08-15 11:56:00,116.546,116.551,116.539,116.545,195599994.0
2006-08-15 11:57:00,116.545,116.55,116.545,116.545,323100001.0
2006-08-15 11:58:00,116.549,116.554,116.548,116.551,71799998.0
2006-08-15 11:59:00,116.545,116.552,116.543,116.548,261300002.0
2006-08-15 12:00:00,116.55,116.558,116.548,116.554,223300000.0
2006-08-15 12:01:00,116.558,116.558,116.545,116.545,134900003.0
2006-08-15 12:02:00,116.552,116.56,116.551,116.555,229600004.0
2006-08-15 12:03:00,116.56,116.56,116.55,116.55,281099997.0
2006-08-15 12:04:00,116.56,116.56,116.552,116.552,152199998.0
2006-08-15 12:05:00,116.555,116.56,116.55,116.56,306800003.0
2006-08-15 12:06:00,116.557,116.565,116.555,116.56,208000002.0
2006-08-15 12:07:00,116.566,116.568,116.559,116.562,284999999.0
2006-08-15 12:08:00,116.565,116.572,116.565,116.572,50200002.0
2006-08-15 12:09:00,116.572,116.577,116.562,116.57,149600000.0
2006-08-15 12:10:00,116.567,116.568,116.558,116.565,139299999.0
2006-08-15 12:11:00,116.57,116.574,116.565,116.565,453500005.0
2006-08-15 12:12:00,116.575,116.577,116.565,116.572,115600002.0
2006-08-15 12:13:00,116.571,116.575,116.566,116.571,205799994.0
2006-08-15 12:14:00,116.57,116.57,116.56,116.563,331700004.0
2006-08-15 12:15:00,116.571,116.573,116.565,116.565,173999996.0
2006-08-15 12:16:00,116.562,116.574,116.562,116.572,226799995.0
2006-08-15 12:17:00,116.575,116.58,116.575,116.58,312999999.0
2006-08-15 12:18:00,116.575,116.58,116.575,116.58,13600000.0
2006-08-15 12:19:00,116.574,116.581,116.568,116.571,179799996.0
2006-08-15 12:20:00,116.565,116.565,116.557,116.557,250800001.0
2006-08-15 12:21:00,116.562,116.569,116.56,116.569,135099997.0
2006-08-15 12:22:00,116.567,116.573,116.563,116.573,66300001.0
2006-08-15 12:23:00,116.571,116.579,116.568,116.568,240600006.0
2006-08-15 12:24:00,116.576,116.576,116.569,116.575,252500002.0
2006-08-15 12:25:00,116.567,116.573,116.562,116.57,275500000.0
2006-08-15 12:26:00,116.568,116.572,116.561,116.569,306499995.0
2006-08-15 12:27:00,116.572,116.574,116.566,116.57,153799999.0
2006-08-15 12:28:00,116.566,116.577,116.566,116.573,80800001.0
2006-08-15 12:29:00,116.577,116.582,116.575,116.575,108500002.0
2006-08-15 12:30:00,116.575,116.58,116.57,116.573,303200000.0
2006-08-15 12:31:00,116.575,116.583,116.575,116.583,11700000.0
2006-08-15 12:32:00,116.582,116.582,116.563,116.563,194100000.0
2006-08-15 12:33:00,116.564,116.574,116.564,116.57,178300000.0
2006-08-15 12:34:00,116.572,116.572,116.559,116.565,171700001.0
2006-08-15 12:35:00,116.57,116.574,116.566,116.574,210199997.0
2006-08-15 12:36:00,116.572,116.573,116.561,116.562,258199996.0
2006-08-15 12:37:00,116.557,116.557,116.543,116.543,215400002.0
2006-08-15 12:38:00,116.542,116.552,116.542,116.545,89900001.0
2006-08-15 12:39:00,116.549,116.549,116.545,116.548,206500004.0
2006-08-15 12:40:00,116.554,116.554,116.544,116.544,50800001.0
2006-08-15 12:41:00,116.543,116.559,116.541,116.556,308500004.0
2006-08-15 12:42:00,116.566,116.566,116.55,116.564,223899998.0
2006-08-15 12:43:00,116.562,116.562,116.551,116.551,127799999.0
2006-08-15 12:44:00,116.553,116.56,116.543,116.543,280700003.0
2006-08-15 12:45:00,116.553,116.553,116.536,116.552,168400001.0
2006-08-15 12:46:00,116.553,116.553,116.543,116.545,277900006.0
2006-08-15 12:47:00,116.552,116.557,116.544,116.548,334200002.0
2006-08-15 12:48:00,116.545,116.553,116.544,116.553,383500000.0
2006-08-15 12:49:00,116.549,116.549,116.521,116.521,321900000.0
2006-08-15 12:50:00,116.51,116.523,116.51,116.515,180700005.0
2006-08-15 12:51:00,116.523,116.535,116.523,116.535,170500000.0
2006-08-15 12:52:00,116.537,116.54,116.537,116.54,139500003.0
2006-08-15 12:53:00,116.537,116.543,116.536,116.54,210099997.0
2006-08-15 12:54:00,116.53,116.533,116.523,116.526,248300003.0
2006-08-15 12:55:00,116.528,116.528,116.522,116.522,100100001.0
2006-08-15 12:56:00,116.521,116.528,116.521,116.528,133200000.0
2006-08-15 12:57:00,116.532,116.539,116.529,116.529,181400000.0
2006-08-15 12:58:00,116.53,116.541,116.528,116.535,316500002.0
2006-08-15 12:59:00,116.536,116.536,116.521,116.521,327200003.0
2006-08-15 13:00:00,116.507,116.521,116.507,116.512,288100000.0
2006-08-15 13:01:00,116.515,116.53,116.515,116.529,307599995.0
2006-08-15 13:02:00,116.524,116.524,116.495,116.5,312999995.0
2006-08-15 13:03:00,116.498,116.504,116.491,116.504,140500004.0
2006-08-15 13:04:00,116.498,116.505,116.498,116.5,322299992.0
2006-08-15 13:05:00,116.501,116.51,116.501,116.508,365799999.0
2006-08-15 13:06:00,116.516,116.533,116.516,116.533,15200000.0
2006-08-15 13:07:00,116.544,116.546,116.537,116.54,108599998.0
2006-08-15 13:08:00,116.528,116.541,116.523,116.541,161499999.0
2006-08-15 13:09:00,116.553,116.553,116.549,116.549,20800000.0
2006-08-15 13:10:00,116.563,116.563,116.55,116.551,246700003.0
2006-08-15 13:11:00,116.543,116.546,116.537,116.538,268499997.0
2006-08-15 13:12:00,116.528,116.541,116.525,116.541,325699987.0
2006-08-15 13:13:00,116.553,116.557,116.532,116.532,91600001.0
2006-08-15 13:14:00,116.529,116.539,116.529,116.535,221499994.0
2006-08-15 13:15:00,116.535,116.548,116.533,116.548,177999998.0
2006-08-15 13:16:00,116.543,116.551,116.541,116.55,163900003.0
2006-08-15 13:17:00,116.549,116.553,116.546,116.55,190200003.0
2006-08-15 13:18:00,116.553,116.553,116.541,116.545,114999997.0
2006-08-15 13:19:00,116.545,116.55,116.54,116.543,151499996.0
2006-08-15 13:20:00,116.54,116.54,116.52,116.52,311400001.0
2006-08-15 13:21:00,116.528,116.53,116.524,116.53,119200001.0
2006-08-15 13:22:00,116.527,116.538,116.523,116.537,275599998.0
2006-08-15 13:23:00,116.535,116.54,116.53,116.538,189500001.0
2006-08-15 13:24:00,116.533,116.533,116.52,116.524,69299999.0
2006-08-15 13:25:00,116.526,116.529,116.52,116.529,44099999.0
2006-08-15 13:26:00,116.525,116.53,116.525,116.53,80100001.0
2006-08-15 13:27:00,116.531,116.537,116.528,116.528,136099998.0
2006-08-15 13:28:00,116.538,116.55,116.538,116.545,217599995.0
2006-08-15 13:29:00,116.55,116.553,116.545,116.55,85799998.0
2006-08-15 13:30:00,116.551,116.557,116.551,116.552,247700003.0
2006-08-15 13:31:00,116.553,116.559,116.552,116.559,200800005.0
2006-08-15 13:32:00,116.565,116.57,116.553,116.553,378100007.0
2006-08-15 13:33:00,116.558,116.558,116.547,116.548,458799998.0
2006-08-15 13:34:00,116.549,116.561,116.549,116.56,288400006.0
2006-08-15 13:35:00,116.556,116.557,116.544,116.546,251600007.0
2006-08-15 13:36:00,116.545,116.551,116.538,116.55,282000003.0
2006-08-15 13:37:00,116.554,116.555,116.545,116.555,211500000.0
2006-08-15 13:38:00,116.548,116.548,116.535,116.535,179399997.0
2006-08-15 13:39:00,116.544,116.547,116.539,116.539,138700004.0
2006-08-15 13:40:00,116.538,116.559,116.538,116.554,263100000.0
2006-08-15 13:41:00,116.551,116.555,116.541,116.552,262099999.0
2006-08-15 13:42:00,116.558,116.558,116.548,116.551,222899997.0
2006-08-15 13:43:00,116.551,116.558,116.548,116.558,124099999.0
2006-08-15 13:44:00,116.561,116.567,116.559,116.56,171800003.0
2006-08-15 13:45:00,116.56,116.565,116.557,116.56,206900003.0
2006-08-15 13:46:00,116.56,116.567,116.558,116.558,336299995.0
2006-08-15 13:47:00,116.565,116.565,116.554,116.561,163200003.0
2006-08-15 13:48:00,116.556,116.562,116.544,116.546,330299995.0
2006-08-15 13:49:00,116.546,116.552,116.543,116.55,281200003.0
2006-08-15 13:50:00,116.556,116.562,116.551,116.556,355699994.0
2006-08-15 13:51:00,116.56,116.572,116.56,116.572,315199999.0
2006-08-15 13:52:00,116.565,116.573,116.558,116.558,272700000.0
2006-08-15 13:53:00,116.553,116.564,116.55,116.55,100900000.0
2006-08-15 13:54:00,116.555,116.572,116.555,116.572,225700002.0
2006-08-15 13:55:00,116.577,116.581,116.569,116.572,133499998.0
2006-08-15 13:56:00,116.569,116.577,116.566,116.57,242600001.0
2006-08-15 13:57:00,116.571,116.572,116.561,116.563,113500005.0
2006-08-15 13:58:00,116.565,116.575,116.565,116.571,144599998.0
2006-08-15 13:59:00,116.571,116.577,116.562,116.562,262599997.0
2006-08-15 14:00:00,116.563,116.571,116.56,116.57,556100012.0
2006-08-15 14:01:00,116.563,116.573,116.558,116.56,230400004.0
2006-08-15 14:02:00,116.564,116.566,116.555,116.555,195300000.0
2006-08-15 14:03:00,116.554,116.568,116.554,116.559,268000003.0
2006-08-15 14:04:00,116.561,116.563,116.55,116.561,364199997.0
2006-08-15 14:05:00,116.559,116.562,116.552,116.555,213300002.0
2006-08-15 14:06:00,116.56,116.56,116.555,116.56,116600003.0
2006-08-15 14:07:00,116.563,116.567,116.557,116.557,204900000.0
2006-08-15 14:08:00,116.554,116.568,116.554,116.561,239399997.0
2006-08-15 14:09:00,116.554,116.573,116.554,116.569,143300000.0
2006-08-15 14:10:00,116.575,116.575,116.563,116.563,143800000.0
2006-08-15 14:11:00,116.563,116.563,116.558,116.563,141699998.0
2006-08-15 14:12:00,116.566,116.581,116.566,116.575,103599999.0
2006-08-15 14:13:00,116.571,116.58,116.571,116.573,192099997.0
2006-08-15 14:14:00,116.577,116.577,116.565,116.568,181300000.0
2006-08-15 14:15:00,116.598,116.643,116.592,116.643,280000001.0
2006-08-15 14:16:00,116.645,116.661,116.644,116.661,329399997.0
2006-08-15 14:17:00,116.657,116.657,116.629,116.64,192800001.0
2006-08-15 14:18:00,116.637,116.646,116.636,116.636,173900003.0
2006-08-15 14:19:00,116.647,116.658,116.643,116.652,331799997.0
2006-08-15 14:20:00,116.653,116.668,116.653,116.668,120099998.0
2006-08-15 14:21:00,116.668,116.672,116.655,116.665,329700001.0
2006-08-15 14:22:00,116.669,116.674,116.665,116.668,94000001.0
2006-08-15 14:23:00,116.68,116.685,116.667,116.685,392500004.0
2006-08-15 14:24:00,116.688,116.688,116.675,116.675,285299997.0
2006-08-15 14:25:00,116.678,116.689,116.678,116.68,173300000.0
2006-08-15 14:26:00,116.679,116.683,116.67,116.67,159500002.0
2006-08-15 14:27:00,116.67,116.68,116.67,116.672,328599998.0
2006-08-15 14:28:00,116.669,116.669,116.658,116.665,292800000.0
2006-08-15 14:29:00,116.658,116.658,116.622,116.622,204800006.0
2006-08-15 14:30:00,116.461,116.461,115.905,116.233,287499999.0
2006-08-15 14:31:00,116.301,116.324,116.295,116.32,120900001.0
2006-08-15 14:32:00,116.316,116.316,116.297,116.3,167699998.0
2006-08-15 14:33:00,116.315,116.328,116.29,116.328,239799995.0
2006-08-15 14:34:00,116.333,116.37,116.333,116.361,194300004.0
2006-08-15 14:35:00,116.355,116.384,116.355,116.365,273999999.0
2006-08-15 14:36:00,116.351,116.369,116.345,116.358,291000000.0
2006-08-15 14:37:00,116.36,116.385,116.36,116.385,215200002.0
2006-08-15 14:38:00,116.382,116.382,116.348,116.352,332900003.0
2006-08-15 14:39:00,116.333,116.333,116.299,116.326,158499998.0
2006-08-15 14:40:00,116.328,116.328,116.273,116.273,190599999.0
2006-08-15 14:41:00,116.279,116.331,116.279,116.331,235500003.0
2006-08-15 14:42:00,116.34,116.349,116.303,116.32,169700000.0
2006-08-15 14:43:00,116.327,116.327,116.307,116.313,429899999.0
2006-08-15 14:44:00,116.315,116.315,116.298,116.306,224700003.0
2006-08-15 14:45:00,116.315,116.316,116.296,116.302,304799994.0
2006-08-15 14:46:00,116.294,116.294,116.275,116.275,118300000.0
2006-08-15 14:47:00,116.264,116.268,116.22,116.22,199700001.0
2006-08-15 14:48:00,116.227,116.252,116.227,116.25,286400002.0
2006-08-15 14:49:00,116.249,116.249,116.233,116.236,175599998.0
2006-08-15 14:50:00,116.202,116.202,116.116,116.116,162900002.0
2006-08-15 14:51:00,116.111,116.141,116.111,116.141,94200001.0
2006-08-15 14:52:00,116.158,116.167,116.154,116.167,190899999.0
2006-08-15 14:53:00,116.167,116.177,116.159,116.159,180300002.0
2006-08-15 14:54:00,116.159,116.19,116.159,116.19,120399998.0
2006-08-15 14:55:00,116.183,116.192,116.16,116.165,250899997.0
2006-08-15 14:56:00,116.157,116.168,116.149,116.165,251499998.0
2006-08-15 14:57:00,116.163,116.163,116.13,116.142,182299995.0
2006-08-15 14:58:00,116.13,116.13,116.075,116.118,147700002.0
2006-08-15 14:59:00,116.117,116.117,116.063,116.07,224900004.0
2006-08-15 15:00:00,116.108,116.149,116.073,116.073,224800004.0
2006-08-15 15:01:00,116.033,116.067,116.026,116.063,189199998.0
2006-08-15 15:02:00,116.072,116.076,116.036,116.059,210099994.0
2006-08-15 15:03:00,116.082,116.118,116.077,116.101,217499996.0
2006-08-15 15:04:00,116.095,116.12,116.095,116.12,202300002.0
2006-08-15 15:05:00,116.117,116.117,116.081,116.1,211900001.0
2006-08-15 15:06:00,116.098,116.1,116.049,116.049,235200001.0
2006-08-15 15:07:00,116.048,116.066,116.048,116.057,209800004.0
2006-08-15 15:08:00,116.032,116.037,115.982,115.982,270600001.0
2006-08-15 15:09:00,115.972,115.976,115.97,115.97,257000000.0
2006-08-15 15:10:00,115.982,116.02,115.982,116.02,155899998.0
2006-08-15 15:11:00,116.017,116.017,115.997,116.014,327299999.0
2006-08-15 15:12:00,116.03,116.035,116.019,116.019,145600000.0
2006-08-15 15:13:00,116.038,116.053,116.011,116.043,272899999.0
2006-08-15 15:14:00,116.032,116.032,116.001,116.015,120500000.0
2006-08-15 15:15:00,116.023,116.044,116.021,116.021,95800001.0
2006-08-15 15:16:00,115.999,116.022,115.999,116.022,96900001.0
2006-08-15 15:17:00,116.018,116.021,116.012,116.018,262399998.0
2006-08-15 15:18:00,116.014,116.044,116.005,116.044,383999995.0
2006-08-15 15:19:00,116.047,116.047,116.033,116.035,391700004.0
2006-08-15 15:20:00,116.041,116.045,116.025,116.032,209799999.0
2006-08-15 15:21:00,116.024,116.024,115.995,116.016,193900004.0
2006-08-15 15:22:00,116.021,116.037,116.021,116.03,259699998.0
2006-08-15 15:23:00,116.03,116.036,116.023,116.03,242399996.0
2006-08-15 15:24:00,116.035,116.045,116.027,116.027,486500007.0
2006-08-15 15:25:00,116.025,116.028,116.02,116.022,272499998.0
2006-08-15 15:26:00,116.017,116.045,116.015,116.045,236400007.0
2006-08-15 15:27:00,116.043,116.048,116.036,116.048,221899995.0
2006-08-15 15:28:00,116.051,116.082,116.048,116.082,150299998.0
2006-08-15 15:29:00,116.073,116.081,116.059,116.07,261999995.0
2006-08-15 15:30:00,116.07,116.07,116.053,116.055,252900005.0
2006-08-15 15:31:00,116.059,116.059,116.047,116.051,252299999.0
2006-08-15 15:32:00,116.045,116.061,116.045,116.058,122899998.0
2006-08-15 15:33:00,116.061,116.065,116.055,116.06,214900001.0
2006-08-15 15:34:00,116.06,116.072,116.06,116.072,122500002.0
2006-08-15 15:35:00,116.064,116.064,116.037,116.042,230600003.0
2006-08-15 15:36:00,116.037,116.037,116.022,116.025,125200000.0
2006-08-15 15:37:00,116.012,116.012,115.993,115.995,279000002.0
2006-08-15 15:38:00,115.993,115.993,115.969,115.982,277099997.0
2006-08-15 15:39:00,115.968,115.993,115.968,115.986,327299998.0
2006-08-15 15:40:00,115.987,115.988,115.971,115.977,327399993.0
2006-08-15 15:41:00,115.978,115.981,115.97,115.97,190699998.0
2006-08-15 15:42:00,115.961,115.975,115.961,115.963,390699995.0
2006-08-15 15:43:00,115.961,115.961,115.932,115.94,379599993.0
2006-08-15 15:44:00,115.939,115.942,115.932,115.932,158200000.0
2006-08-15 15:45:00,115.927,115.932,115.914,115.917,147700001.0
2006-08-15 15:46:00,115.918,115.939,115.91,115.926,277100004.0
2006-08-15 15:47:00,115.932,115.95,115.932,115.936,215400001.0
2006-08-15 15:48:00,115.941,115.942,115.928,115.942,369700000.0
2006-08-15 15:49:00,115.942,115.947,115.942,115.942,168300003.0
2006-08-15 15:50:00,115.942,115.949,115.934,115.941,364699999.0
2006-08-15 15:51:00,115.937,115.937,115.921,115.937,193200001.0
2006-08-15 15:52:00,115.933,115.933,115.914,115.92,251900004.0
2006-08-15 15:53:00,115.927,115.942,115.927,115.942,205699999.0
2006-08-15 15:54:00,115.951,115.951,115.908,115.908,183500000.0
2006-08-15 15:55:00,115.907,115.93,115.907,115.925,117600001.0
2006-08-15 15:56:00,115.908,115.908,115.858,115.866,247200000.0
2006-08-15 15:57:00,115.861,115.889,115.861,115.88,191599996.0
2006-08-15 15:58:00,115.89,115.895,115.878,115.878,130000001.0
2006-08-15 15:59:00,115.868,115.893,115.868,115.893,51600001.0
2006-08-15 16:00:00,115.902,115.909,115.887,115.899,262199998.0
2006-08-15 16:01:00,115.885,115.887,115.861,115.877,329500005.0
2006-08-15 16:02:00,115.879,115.921,115.876,115.921,154999998.0
2006-08-15 16:03:00,115.922,115.94,115.912,115.94,211799997.0
2006-08-15 16:04:00,115.928,115.943,115.925,115.925,326800003.0
2006-08-15 16:05:00,115.92,115.932,115.901,115.903,233600001.0
2006-08-15 16:06:00,115.891,115.895,115.874,115.879,140899999.0
2006-08-15 16:07:00,115.858,115.861,115.848,115.861,299999995.0
2006-08-15 16:08:00,115.865,115.865,115.845,115.845,191800002.0
2006-08-15 16:09:00,115.852,115.861,115.848,115.854,268800006.0
2006-08-15 16:10:00,115.858,115.875,115.852,115.855,227999999.0
2006-08-15 16:11:00,115.859,115.864,115.848,115.862,171899998.0
2006-08-15 16:12:00,115.863,115.869,115.859,115.859,243400007.0
2006-08-15 16:13:00,115.863,115.868,115.86,115.863,137899998.0
2006-08-15 16:14:00,115.869,115.892,115.869,115.883,241700003.0
2006-08-15 16:15:00,115.885,115.894,115.882,115.889,310899996.0
2006-08-15 16:16:00,115.895,115.947,115.895,115.945,370800008.0
2006-08-15 16:17:00,115.946,115.953,115.918,115.918,205399996.0
2006-08-15 16:18:00,115.913,115.919,115.91,115.917,204800004.0
2006-08-15 16:19:00,115.914,115.914,115.901,115.906,94800003.0
2006-08-15 16:20:00,115.924,115.936,115.921,115.923,269400003.0
2006-08-15 16:21:00,115.927,115.938,115.918,115.934,278000005.0
2006-08-15 16:22:00,115.936,115.941,115.93,115.93,346499998.0
2006-08-15 16:23:00,115.91,115.911,115.896,115.896,284399996.0
2006-08-15 16:24:00,115.881,115.891,115.872,115.872,199599999.0
2006-08-15 16:25:00,115.874,115.884,115.872,115.881,137599998.0
2006-08-15 16:26:00,115.878,115.893,115.878,115.891,136900001.0
2006-08-15 16:27:00,115.878,115.878,115.867,115.871,184500003.0
2006-08-15 16:28:00,115.868,115.875,115.858,115.87,233400002.0
2006-08-15 16:29:00,115.883,115.894,115.883,115.885,192299996.0
2006-08-15 16:30:00,115.885,115.885,115.877,115.877,281000003.0
2006-08-15 16:31:00,115.877,115.888,115.877,115.881,196600003.0
2006-08-15 16:32:00,115.872,115.891,115.872,115.881,216600003.0
2006-08-15 16:33:00,115.873,115.877,115.873,115.877,199600002.0
2006-08-15 16:34:00,115.876,115.876,115.838,115.838,414199998.0
2006-08-15 16:35:00,115.84,115.864,115.832,115.864,285899989.0
2006-08-15 16:36:00,115.87,115.883,115.864,115.878,282699996.0
2006-08-15 16:37:00,115.882,115.896,115.882,115.895,207099998.0
2006-08-15 16:38:00,115.907,115.922,115.904,115.907,296399998.0
2006-08-15 16:39:00,115.904,115.938,115.904,115.931,348700000.0
2006-08-15 16:40:00,115.93,115.936,115.918,115.918,210399999.0
2006-08-15 16:41:00,115.924,115.935,115.918,115.924,122900000.0
2006-08-15 16:42:00,115.936,115.967,115.936,115.958,145299997.0
2006-08-15 16:43:00,115.952,115.98,115.951,115.98,166400001.0
2006-08-15 16:44:00,115.977,115.992,115.969,115.992,204699997.0
2006-08-15 16:45:00,115.991,115.991,115.966,115.97,299200001.0
2006-08-15 16:46:00,115.972,115.977,115.965,115.977,182899996.0
2006-08-15 16:47:00,115.987,115.994,115.977,115.988,261899996.0
2006-08-15 16:48:00,115.993,115.997,115.988,115.997,101600000.0
2006-08-15 16:49:00,115.994,116.02,115.994,116.002,331700006.0
2006-08-15 16:50:00,115.988,115.988,115.971,115.971,239600006.0
2006-08-15 16:51:00,115.983,115.996,115.982,115.983,262800000.0
2006-08-15 16:52:00,115.977,115.979,115.974,115.979,216400001.0
2006-08-15 16:53:00,115.972,115.972,115.964,115.964,55100000.0
2006-08-15 16:54:00,115.973,115.982,115.973,115.98,390399991.0
2006-08-15 16:55:00,115.971,115.978,115.971,115.977,179900003.0
2006-08-15 16:56:00,115.982,115.999,115.982,115.991,197899997.0
2006-08-15 16:57:00,115.994,116.003,115.994,116.001,243499999.0
2006-08-15 16:58:00,116.005,116.024,116.005,116.014,256399998.0
2006-08-15 16:59:00,116.011,116.011,115.987,115.994,282799995.0
2006-08-15 17:00:00,115.988,115.988,115.958,115.967,166299999.0
2006-08-15 17:01:00,115.966,115.976,115.959,115.973,490700002.0
2006-08-15 17:02:00,115.973,115.973,115.956,115.964,69400000.0
2006-08-15 17:03:00,115.964,115.974,115.964,115.965,145799999.0
2006-08-15 17:04:00,115.969,115.969,115.948,115.948,184899998.0
2006-08-15 17:05:00,115.941,115.953,115.94,115.941,189999997.0
2006-08-15 17:06:00,115.96,115.997,115.96,115.975,287399999.0
2006-08-15 17:07:00,115.973,115.975,115.949,115.949,87800001.0
2006-08-15 17:08:00,115.937,115.944,115.92,115.92,290299999.0
2006-08-15 17:09:00,115.913,115.929,115.913,115.913,256000008.0
2006-08-15 17:10:00,115.913,115.924,115.903,115.918,322699996.0
2006-08-15 17:11:00,115.919,115.933,115.919,115.923,168599999.0
2006-08-15 17:12:00,115.921,115.933,115.921,115.933,261200001.0
2006-08-15 17:13:00,115.937,115.937,115.923,115.937,246800004.0
2006-08-15 17:14:00,115.932,115.955,115.93,115.955,199800000.0
2006-08-15 17:15:00,115.949,115.949,115.934,115.947,105699997.0
2006-08-15 17:16:00,115.942,115.95,115.94,115.95,235700002.0
2006-08-15 17:17:00,115.948,115.948,115.939,115.94,229699998.0
2006-08-15 17:18:00,115.939,115.943,115.939,115.943,21299999.0
2006-08-15 17:19:00,115.944,115.97,115.937,115.965,152199998.0
2006-08-15 17:20:00,115.976,115.976,115.955,115.958,131099997.0
2006-08-15 17:21:00,115.964,115.964,115.953,115.958,201299999.0
2006-08-15 17:22:00,115.964,115.985,115.964,115.985,216500003.0
2006-08-15 17:23:00,115.974,115.974,115.956,115.956,205900003.0
2006-08-15 17:24:00,115.962,115.968,115.96,115.96,321700002.0
2006-08-15 17:25:00,115.97,115.977,115.94,115.94,77900000.0
2006-08-15 17:26:00,115.92,115.923,115.913,115.922,104799998.0
2006-08-15 17:27:00,115.931,115.953,115.93,115.93,132400001.0
2006-08-15 17:28:00,115.941,115.946,115.939,115.943,311199996.0
2006-08-15 17:29:00,115.932,115.948,115.932,115.948,283900001.0
2006-08-15 17:30:00,115.946,115.946,115.939,115.939,101100003.0
2006-08-15 17:31:00,115.933,115.937,115.93,115.93,128200000.0
2006-08-15 17:32:00,115.929,115.933,115.892,115.892,121599999.0
2006-08-15 17:33:00,115.883,115.902,115.883,115.902,287700001.0
2006-08-15 17:34:00,115.896,115.903,115.894,115.903,391499996.0
2006-08-15 17:35:00,115.904,115.916,115.904,115.909,177399997.0
2006-08-15 17:36:00,115.914,115.919,115.903,115.912,341899996.0
2006-08-15 17:37:00,115.912,115.916,115.91,115.91,307499996.0
2006-08-15 17:38:00,115.915,115.925,115.915,115.921,207500001.0
2006-08-15 17:39:00,115.917,115.926,115.917,115.919,304800003.0
2006-08-15 17:40:00,115.923,115.942,115.921,115.942,172300002.0
2006-08-15 17:41:00,115.942,115.957,115.942,115.957,316500004.0
2006-08-15 17:42:00,115.969,115.969,115.957,115.957,133199999.0
2006-08-15 17:43:00,115.961,115.975,115.957,115.957,125700001.0
2006-08-15 17:44:00,115.973,115.985,115.972,115.981,71500000.0
2006-08-15 17:45:00,115.985,116.012,115.985,116.011,137600001.0
2006-08-15 17:46:00,116.003,116.02,116.0,116.02,209100000.0
2006-08-15 17:47:00,116.019,116.03,116.008,116.008,317300000.0
2006-08-15 17:48:00,116.003,116.007,115.998,116.001,146499995.0
2006-08-15 17:49:00,116.001,116.001,115.982,115.982,298599998.0
2006-08-15 17:50:00,115.985,116.005,115.985,115.995,303800000.0
2006-08-15 17:51:00,115.992,116.001,115.98,115.98,395900001.0
2006-08-15 17:52:00,115.981,115.981,115.953,115.953,254300004.0
2006-08-15 17:53:00,115.957,115.957,115.94,115.94,194899999.0
2006-08-15 17:54:00,115.95,115.966,115.95,115.965,240199997.0
2006-08-15 17:55:00,115.962,115.968,115.962,115.964,319200001.0
2006-08-15 17:56:00,115.965,115.965,115.958,115.965,230100003.0
2006-08-15 17:57:00,115.958,115.958,115.949,115.953,98200001.0
2006-08-15 17:58:00,115.949,115.956,115.949,115.954,196400006.0
2006-08-15 17:59:00,115.958,115.961,115.949,115.952,228500000.0
2006-08-15 18:00:00,115.945,115.976,115.945,115.976,80700002.0
2006-08-15 18:01:00,115.977,115.983,115.972,115.978,2060700001.0
2006-08-15 18:02:00,115.97,116.0,115.97,116.0,1961200003.0
2006-08-15 18:03:00,115.99,116.0,115.98,116.0,1961200003.0
2006-08-15 18:04:00,115.99,115.99,115.98,115.98,1961200003.0
2006-08-15 18:05:00,115.99,116.0,115.99,115.99,1961200003.0
2006-08-15 18:06:00,116.0,116.0,116.0,116.0,1961200003.0
2006-08-15 18:07:00,115.99,116.02,115.99,116.02,1961200003.0
2006-08-15 18:08:00,116.01,116.02,115.99,116.0,1961200003.0
2006-08-15 18:09:00,115.99,116.0,115.98,115.98,1961200003.0
2006-08-15 18:10:00,115.97,115.98,115.95,115.96,1961200003.0
2006-08-15 18:11:00,115.957,115.999,115.957,115.999,1961200003.0
2006-08-15 18:12:00,115.994,116.003,115.989,115.999,2037600002.0
2006-08-15 18:13:00,116.0,116.01,115.99,116.01,1668700017.0
2006-08-15 18:14:00,116.0,116.05,116.0,116.03,1668700017.0
2006-08-15 18:15:00,116.04,116.09,116.04,116.08,1668700017.0
2006-08-15 18:16:00,116.07,116.07,116.05,116.06,1668700017.0
2006-08-15 18:17:00,116.055,116.065,116.035,116.045,1668700017.0
2006-08-15 18:18:00,116.05,116.06,116.04,116.05,1995400013.0
2006-08-15 18:19:00,116.04,116.05,116.04,116.05,1995400013.0
2006-08-15 18:20:00,116.04,116.05,116.01,116.01,1995400013.0
2006-08-15 18:21:00,116.0,116.01,115.98,115.98,1995400013.0
2006-08-15 18:22:00,115.97,115.99,115.97,115.99,1995400013.0
2006-08-15 18:23:00,115.98,116.0,115.98,115.99,1995400013.0
2006-08-15 18:24:00,115.98,115.98,115.98,115.98,1995400013.0
2006-08-15 18:25:00,115.97,116.0,115.97,115.99,1995400013.0
2006-08-15 18:26:00,115.986,115.992,115.977,115.99,1995400013.0
2006-08-15 18:27:00,115.993,116.011,115.989,116.007,2075700008.0
2006-08-15 18:28:00,116.03,116.03,116.03,116.03,1864199992.0
2006-08-15 18:29:00,116.02,116.03,116.02,116.03,1864199992.0
2006-08-15 18:30:00,116.02,116.024,116.014,116.019,1864199992.0
2006-08-15 18:31:00,116.04,116.04,116.03,116.03,1892599992.0
2006-08-15 18:32:00,116.04,116.04,116.03,116.03,1892599992.0
2006-08-15 18:33:00,116.04,116.04,116.04,116.04,1892599992.0
2006-08-15 18:34:00,116.03,116.04,116.03,116.04,1892599992.0
2006-08-15 18:35:00,116.05,116.05,116.04,116.04,1892599992.0
2006-08-15 18:36:00,116.03,116.036,116.026,116.029,1892599992.0
2006-08-15 18:37:00,116.022,116.023,116.009,116.013,1362400014.0
2006-08-15 18:38:00,116.01,116.01,115.99,115.99,1494099994.0
2006-08-15 18:39:00,115.995,116.005,115.989,116.0,576699995.0
2006-08-15 18:40:00,116.006,116.015,116.006,116.01,1492099990.0
2006-08-15 18:41:00,116.011,116.015,116.002,116.006,1802500005.0
2006-08-15 18:42:00,115.997,116.005,115.985,115.985,1698200010.0
2006-08-15 18:43:00,115.985,115.999,115.984,115.999,1389900013.0
2006-08-15 18:44:00,116.003,116.005,115.998,115.998,750900002.0
2006-08-15 18:45:00,116.0,116.015,115.999,116.008,2070900001.0
2006-08-15 18:46:00,116.008,116.014,116.002,116.004,1603799993.0
2006-08-15 18:47:00,116.0,116.015,115.998,116.015,615199988.0
2006-08-15 18:48:00,116.025,116.07,116.025,116.06,763599992.0
2006-08-15 18:49:00,116.057,116.057,116.027,116.034,1331800004.0
2006-08-15 18:50:00,116.04,116.05,116.04,116.05,1643199993.0
2006-08-15 18:51:00,116.03,116.039,116.03,116.032,1643199993.0
2006-08-15 18:52:00,116.035,116.035,116.022,116.025,1388599994.0
2006-08-15 18:53:00,116.03,116.032,116.02,116.023,1979000012.0
2006-08-15 18:54:00,116.022,116.033,116.014,116.023,1903400018.0
2006-08-15 18:55:00,116.015,116.023,116.013,116.015,1721399988.0
2006-08-15 18:56:00,116.013,116.02,116.013,116.02,217700002.0
2006-08-15 18:57:00,116.023,116.028,116.018,116.027,814699997.0
2006-08-15 18:58:00,116.026,116.026,116.014,116.019,1769300008.0
2006-08-15 18:59:00,116.022,116.035,116.022,116.035,1656499997.0
2006-08-15 19:00:00,116.028,116.028,115.974,115.974,681399989.0
2006-08-15 19:01:00,115.974,115.982,115.952,115.97,415199998.0
2006-08-15 19:02:00,115.966,115.966,115.943,115.943,756699998.0
2006-08-15 19:03:00,115.94,115.947,115.935,115.935,1482799998.0
2006-08-15 19:04:00,115.935,115.948,115.935,115.936,1079699996.0
2006-08-15 19:05:00,115.932,115.934,115.929,115.93,579199998.0
2006-08-15 19:06:00,115.929,115.94,115.921,115.928,1246999985.0
2006-08-15 19:07:00,115.92,115.92,115.903,115.913,2139600006.0
2006-08-15 19:08:00,115.912,115.915,115.904,115.91,1350200012.0
2006-08-15 19:09:00,115.907,115.918,115.904,115.912,804200014.0
2006-08-15 19:10:00,115.92,115.934,115.917,115.934,586100000.0
2006-08-15 19:11:00,115.937,115.941,115.932,115.935,765600001.0
2006-08-15 19:12:00,115.935,115.94,115.935,115.937,1377199995.0
2006-08-15 19:13:00,115.935,115.94,115.933,115.933,595999992.0
2006-08-15 19:14:00,115.934,115.954,115.934,115.949,774299996.0
2006-08-15 19:15:00,115.957,115.985,115.95,115.978,1853100004.0
2006-08-15 19:16:00,115.983,115.99,115.974,115.974,809700000.0
2006-08-15 19:17:00,115.972,115.985,115.972,115.985,1145199996.0
2006-08-15 19:18:00,115.983,115.992,115.97,115.97,762000004.0
2006-08-15 19:19:00,115.969,115.979,115.964,115.975,1423300005.0
2006-08-15 19:20:00,115.977,115.988,115.977,115.978,1008900001.0
2006-08-15 19:21:00,115.978,115.987,115.974,115.974,1305300002.0
2006-08-15 19:22:00,115.978,115.992,115.978,115.992,426199998.0
2006-08-15 19:23:00,116.01,116.01,116.0,116.0,1377000003.0
2006-08-15 19:24:00,115.983,115.997,115.982,115.983,1377000003.0
2006-08-15 19:25:00,115.978,115.995,115.955,115.955,1398499985.0
2006-08-15 19:26:00,115.97,115.97,115.96,115.96,2002099993.0
2006-08-15 19:27:00,115.956,115.962,115.95,115.953,2002099993.0
2006-08-15 19:28:00,115.943,115.955,115.943,115.955,1095900002.0
2006-08-15 19:29:00,115.961,115.964,115.96,115.961,421900002.0
2006-08-15 19:30:00,115.957,115.967,115.956,115.967,1113699999.0
2006-08-15 19:31:00,115.97,115.97,115.962,115.962,1695999993.0
2006-08-15 19:32:00,115.965,115.978,115.965,115.978,1277800010.0
2006-08-15 19:33:00,115.979,115.984,115.967,115.974,886300004.0
2006-08-15 19:34:00,115.97,115.975,115.962,115.975,1013399997.0
2006-08-15 19:35:00,115.978,115.992,115.978,115.992,962200004.0
2006-08-15 19:36:00,115.987,116.002,115.987,115.993,661599997.0
2006-08-15 19:37:00,115.985,116.001,115.985,116.001,183199998.0
2006-08-15 19:38:00,116.003,116.016,115.994,116.0,1088499987.0
2006-08-15 19:39:00,116.002,116.02,116.002,116.017,1298099995.0
2006-08-15 19:40:00,116.018,116.018,116.005,116.005,636999995.0
2006-08-15 19:41:00,116.005,116.012,116.003,116.007,1191199989.0
2006-08-15 19:42:00,116.001,116.001,115.973,115.988,1150499993.0
2006-08-15 19:43:00,115.986,115.986,115.971,115.975,521900008.0
2006-08-15 19:44:00,115.975,115.985,115.975,115.976,1104500006.0
2006-08-15 19:45:00,115.973,115.974,115.965,115.97,781299993.0
2006-08-15 19:46:00,115.97,115.971,115.96,115.961,1270399998.0
2006-08-15 19:47:00,115.96,115.968,115.957,115.965,656700003.0
2006-08-15 19:48:00,115.96,115.97,115.958,115.965,1542500013.0
2006-08-15 19:49:00,115.963,115.973,115.963,115.973,663899998.0
2006-08-15 19:50:00,115.975,115.979,115.969,115.979,806600003.0
2006-08-15 19:51:00,115.979,115.979,115.972,115.976,852500009.0
2006-08-15 19:52:00,115.977,115.98,115.973,115.977,869099999.0
2006-08-15 19:53:00,115.983,115.988,115.977,115.985,996199996.0
2006-08-15 19:54:00,115.986,115.99,115.982,115.985,1699199983.0
2006-08-15 19:55:00,115.977,115.991,115.977,115.988,571700003.0
2006-08-15 19:56:00,115.99,115.992,115.983,115.986,706699993.0
2006-08-15 19:57:00,115.985,115.994,115.983,115.987,702100005.0
2006-08-15 19:58:00,115.988,116.001,115.988,116.0,1575700009.0
2006-08-15 19:59:00,116.003,116.008,115.989,116.005,849400006.0
2006-08-15 20:00:00,116.008,116.01,115.995,115.995,331900001.0
2006-08-15 20:01:00,115.995,116.004,115.989,115.996,676400004.0
2006-08-15 20:02:00,115.99,116.003,115.987,116.003,1323399995.0
2006-08-15 20:03:00,116.006,116.014,116.005,116.014,696600003.0
2006-08-15 20:04:00,116.015,116.023,116.009,116.023,914300006.0
2006-08-15 20:05:00,116.017,116.021,116.01,116.02,1141699989.0
2006-08-15 20:06:00,116.016,116.016,116.001,116.013,1728900002.0
2006-08-15 20:07:00,116.01,116.017,116.007,116.015,963299995.0
2006-08-15 20:08:00,116.01,116.018,116.009,116.012,1141800008.0
2006-08-15 20:09:00,116.003,116.011,115.998,116.008,1393400001.0
2006-08-15 20:10:00,116.015,116.02,116.006,116.006,750299997.0
2006-08-15 20:11:00,116.005,116.013,116.002,116.01,1685099989.0
2006-08-15 20:12:00,116.03,116.03,116.02,116.02,1002799997.0
2006-08-15 20:13:00,116.005,116.014,116.003,116.01,1002799997.0
2006-08-15 20:14:00,116.018,116.025,116.013,116.024,1150500009.0
2006-08-15 20:15:00,116.028,116.051,116.028,116.04,1120399997.0
2006-08-15 20:16:00,116.044,116.086,116.044,116.068,1071700000.0
2006-08-15 20:17:00,116.071,116.08,116.066,116.066,867600004.0
2006-08-15 20:18:00,116.07,116.083,116.07,116.083,226700000.0
2006-08-15 20:19:00,116.083,116.083,116.075,116.075,932600010.0
2006-08-15 20:20:00,116.07,116.082,116.064,116.064,939599988.0
2006-08-15 20:21:00,116.062,116.072,116.059,116.06,1289300012.0
2006-08-15 20:22:00,116.058,116.073,116.058,116.073,1112200011.0
2006-08-15 20:23:00,116.067,116.074,116.059,116.063,823700010.0
2006-08-15 20:24:00,116.063,116.073,116.059,116.059,524500000.0
2006-08-15 20:25:00,116.067,116.081,116.065,116.073,909500002.0
2006-08-15 20:26:00,116.075,116.082,116.072,116.075,1066399993.0
2006-08-15 20:27:00,116.077,116.083,116.074,116.083,1346500008.0
2006-08-15 20:28:00,116.1,116.1,116.1,116.1,901600002.0
2006-08-15 20:29:00,116.09,116.09,116.09,116.09,901600002.0
2006-08-15 20:30:00,116.1,116.1,116.08,116.08,901600002.0
2006-08-15 20:31:00,116.09,116.09,116.09,116.09,901600002.0
2006-08-15 20:32:00,116.1,116.1,116.09,116.09,901600002.0
2006-08-15 20:33:00,116.077,116.086,116.075,116.076,901600002.0
2006-08-15 20:34:00,116.075,116.075,116.07,116.075,524600001.0
2006-08-15 20:35:00,116.075,116.075,116.07,116.075,692999998.0
2006-08-15 20:36:00,116.075,116.075,116.075,116.075,570599997.0
2006-08-15 20:37:00,116.075,116.075,116.072,116.075,500900004.0
2006-08-15 20:38:00,116.074,116.074,116.057,116.061,812300005.0
2006-08-15 20:39:00,116.063,116.082,116.063,116.082,1365599994.0
2006-08-15 20:41:00,116.072,116.072,116.045,116.055,1094800005.0
2006-08-15 20:42:00,116.05,116.055,116.047,116.05,1368799993.0
2006-08-15 20:43:00,116.053,116.083,116.053,116.082,1578999990.0
2006-08-15 20:44:00,116.087,116.119,116.087,116.11,1673400001.0
2006-08-15 20:45:00,116.113,116.118,116.11,116.115,1383800005.0
2006-08-15 20:46:00,116.119,116.119,116.107,116.115,1747699985.0
2006-08-15 20:47:00,116.113,116.113,116.103,116.113,1882800006.0
2006-08-15 20:48:00,116.115,116.115,116.107,116.11,1363199993.0
2006-08-15 20:49:00,116.105,116.112,116.1,116.1,1194499997.0
2006-08-15 20:50:00,116.1,116.105,116.1,116.1,1462499999.0
2006-08-15 20:51:00,116.1,116.105,116.1,116.105,742499999.0
2006-08-15 20:52:00,116.102,116.102,116.088,116.088,140600002.0
2006-08-15 20:53:00,116.086,116.1,116.086,116.095,1379500003.0
2006-08-15 20:54:00,116.095,116.105,116.095,116.099,609800002.0
2006-08-15 20:55:00,116.097,116.097,116.087,116.09,1652700014.0
2006-08-15 20:56:00,116.095,116.103,116.094,116.097,559300003.0
2006-08-15 20:57:00,116.098,116.106,116.094,116.097,1330900006.0
2006-08-15 20:59:00,116.12,116.13,116.12,116.13,1244100002.0
2006-08-15 21:00:00,116.14,116.14,116.1,116.11,1244100002.0
2006-08-15 21:01:00,116.093,116.093,116.066,116.066,1244100002.0
2006-08-15 21:02:00,116.067,116.085,116.067,116.076,920900001.0
2006-08-15 21:03:00,116.085,116.09,116.083,116.085,983700008.0
2006-08-15 21:04:00,116.085,116.09,116.085,116.09,512200005.0
2006-08-15 21:05:00,116.09,116.095,116.089,116.095,659400004.0
2006-08-15 21:06:00,116.092,116.094,116.085,116.085,878500004.0
2006-08-15 21:07:00,116.091,116.096,116.088,116.095,1616299994.0
2006-08-15 21:08:00,116.095,116.095,116.082,116.091,802600006.0
2006-08-15 21:09:00,116.086,116.103,116.086,116.103,346600002.0
2006-08-15 21:10:00,116.102,116.102,116.082,116.09,491500006.0
2006-08-15 21:11:00,116.093,116.098,116.092,116.098,54899999.0
2006-08-15 21:12:00,116.098,116.113,116.098,116.113,353500001.0
2006-08-15 21:13:00,116.106,116.116,116.106,116.107,761500000.0
2006-08-15 21:14:00,116.11,116.11,116.1,116.105,1861199997.0
2006-08-15 21:15:00,116.104,116.11,116.097,116.1,1685500010.0
2006-08-15 21:16:00,116.1,116.105,116.095,116.105,992100005.0
2006-08-15 21:17:00,116.1,116.105,116.095,116.098,1765100004.0
2006-08-15 21:18:00,116.105,116.105,116.097,116.098,1085200006.0
2006-08-15 21:19:00,116.101,116.11,116.1,116.105,1423099999.0
2006-08-15 21:20:00,116.105,116.108,116.097,116.105,1218299996.0
2006-08-15 21:21:00,116.102,116.102,116.082,116.09,934100004.0
2006-08-15 21:22:00,116.094,116.104,116.091,116.102,2032800000.0
2006-08-15 21:23:00,116.102,116.103,116.093,116.097,847500006.0
2006-08-15 21:24:00,116.097,116.106,116.095,116.1,1744299991.0
2006-08-15 21:25:00,116.1,116.111,116.099,116.105,1438799987.0
2006-08-15 21:26:00,116.105,116.113,116.104,116.11,1216400008.0
2006-08-15 21:27:00,116.11,116.115,116.11,116.115,860999999.0
2006-08-15 21:28:00,116.108,116.113,116.102,116.106,274599996.0
2006-08-15 21:29:00,116.105,116.105,116.095,116.097,928300001.0
2006-08-15 21:30:00,116.099,116.104,116.094,116.096,851699996.0
2006-08-15 21:31:00,116.092,116.104,116.092,116.104,231899997.0
2006-08-15 21:32:00,116.104,116.104,116.097,116.103,1119500014.0
2006-08-15 21:33:00,116.102,116.106,116.101,116.101,511899999.0
2006-08-15 21:34:00,116.1,116.103,116.09,116.09,409199999.0
2006-08-15 21:35:00,116.095,116.095,116.09,116.09,344399995.0
2006-08-15 21:36:00,116.092,116.1,116.089,116.089,471199998.0
2006-08-15 21:37:00,116.09,116.093,116.086,116.086,559100004.0
2006-08-15 21:38:00,116.084,116.084,116.068,116.068,236300003.0
2006-08-15 21:39:00,116.07,116.076,116.067,116.075,661599999.0
2006-08-15 21:40:00,116.073,116.073,116.063,116.065,478899999.0
2006-08-15 21:41:00,116.065,116.068,116.058,116.068,696100000.0
2006-08-15 21:42:00,116.067,116.075,116.058,116.059,1080000005.0
2006-08-15 21:43:00,116.054,116.074,116.053,116.069,495099998.0
2006-08-15 21:44:00,116.075,116.075,116.063,116.073,1571300010.0
2006-08-15 21:45:00,116.075,116.083,116.07,116.083,581100002.0
2006-08-15 21:46:00,116.08,116.088,116.078,116.085,692000004.0
2006-08-15 21:47:00,116.08,116.085,116.075,116.08,607899994.0
2006-08-15 21:48:00,116.08,116.085,116.075,116.075,1162300012.0
2006-08-15 21:49:00,116.077,116.085,116.075,116.085,740399997.0
2006-08-15 21:50:00,116.085,116.088,116.083,116.085,289999996.0
2006-08-15 21:51:00,116.086,116.093,116.084,116.093,579800003.0
2006-08-15 21:52:00,116.095,116.095,116.093,116.095,201000002.0
2006-08-15 21:53:00,116.095,116.095,116.09,116.095,372300002.0
2006-08-15 21:54:00,116.093,116.095,116.087,116.095,776700010.0
2006-08-15 21:55:00,116.093,116.095,116.092,116.092,289599997.0
2006-08-15 21:56:00,116.095,116.095,116.087,116.093,608900004.0
2006-08-15 21:57:00,116.098,116.098,116.09,116.09,120399999.0
2006-08-15 21:58:00,116.09,116.1,116.09,116.097,95900000.0
2006-08-15 21:59:00,116.095,116.099,116.082,116.083,522199992.0
2006-08-15 22:00:00,116.078,116.092,116.078,116.084,1048400003.0
2006-08-15 22:01:00,116.085,116.093,116.08,116.093,1145899998.0
2006-08-15 22:02:00,116.087,116.092,116.079,116.083,813900004.0
2006-08-15 22:03:00,116.08,116.085,116.08,116.08,132599997.0
2006-08-15 22:04:00,116.08,116.085,116.075,116.08,707600016.0
2006-08-15 22:05:00,116.083,116.085,116.08,116.085,243400002.0
2006-08-15 22:06:00,116.08,116.08,116.08,116.08,121599999.0
2006-08-15 22:07:00,116.08,116.085,116.08,116.085,408300000.0
2006-08-15 22:08:00,116.08,116.085,116.075,116.075,209000002.0
2006-08-15 22:09:00,116.085,116.085,116.08,116.08,232100000.0
2006-08-15 22:10:00,116.087,116.093,116.084,116.093,100100000.0
2006-08-15 22:11:00,116.085,116.095,116.085,116.095,604500004.0
2006-08-15 22:12:00,116.095,116.095,116.09,116.09,208000000.0
2006-08-15 22:13:00,116.09,116.095,116.09,116.09,366500003.0
2006-08-15 22:14:00,116.09,116.095,116.085,116.085,403100003.0
2006-08-15 22:15:00,116.093,116.11,116.093,116.109,236600000.0
2006-08-15 22:16:00,116.113,116.124,116.11,116.11,730400007.0
2006-08-15 22:17:00,116.117,116.123,116.106,116.113,190499996.0
2006-08-15 22:18:00,116.115,116.12,116.11,116.115,467200000.0
2006-08-15 22:19:00,116.112,116.117,116.108,116.115,300899995.0
2006-08-15 22:20:00,116.116,116.118,116.115,116.118,143499999.0
2006-08-15 22:21:00,116.119,116.119,116.107,116.115,189100001.0
2006-08-15 22:22:00,116.117,116.129,116.117,116.129,318800003.0
2006-08-15 22:23:00,116.127,116.127,116.12,116.123,223200001.0
2006-08-15 22:24:00,116.127,116.127,116.112,116.113,237399997.0
2006-08-15 22:25:00,116.121,116.124,116.11,116.117,312199998.0
2006-08-15 22:26:00,116.11,116.122,116.105,116.122,264399994.0
2006-08-15 22:27:00,116.131,116.143,116.125,116.143,1049600006.0
2006-08-15 22:28:00,116.143,116.143,116.12,116.127,354699998.0
2006-08-15 22:29:00,116.119,116.119,116.107,116.107,218000002.0
2006-08-15 22:30:00,116.115,116.115,116.112,116.113,220299994.0
2006-08-15 22:31:00,116.116,116.117,116.114,116.116,306900002.0
2006-08-15 22:32:00,116.115,116.115,116.11,116.115,443499996.0
2006-08-15 22:33:00,116.122,116.127,116.118,116.12,769899993.0
2006-08-15 22:34:00,116.115,116.128,116.109,116.111,1050299989.0
2006-08-15 22:35:00,116.112,116.117,116.107,116.114,241300004.0
2006-08-15 22:36:00,116.11,116.114,116.089,116.092,815599991.0
2006-08-15 22:37:00,116.093,116.115,116.093,116.115,200200005.0
2006-08-15 22:38:00,116.12,116.12,116.103,116.103,196700000.0
2006-08-15 22:39:00,116.105,116.11,116.105,116.11,314200004.0
2006-08-15 22:40:00,116.114,116.124,116.107,116.107,735499999.0
2006-08-15 22:41:00,116.112,116.12,116.112,116.113,264900003.0
2006-08-15 22:42:00,116.11,116.116,116.11,116.114,150599997.0
2006-08-15 22:43:00,116.113,116.12,116.11,116.112,446400006.0
2006-08-15 22:44:00,116.111,116.116,116.107,116.11,222200001.0
2006-08-15 22:45:00,116.117,116.12,116.111,116.113,426299999.0
2006-08-15 22:46:00,116.113,116.113,116.103,116.103,265000004.0
2006-08-15 22:47:00,116.117,116.121,116.109,116.112,183000002.0
2006-08-15 22:48:00,116.11,116.11,116.077,116.077,201000002.0
2006-08-15 22:49:00,116.087,116.097,116.086,116.097,412200011.0
2006-08-15 22:50:00,116.095,116.1,116.09,116.09,591700000.0
2006-08-15 22:51:00,116.098,116.102,116.08,116.08,386600005.0
2006-08-15 22:52:00,116.072,116.093,116.072,116.08,279099996.0
2006-08-15 22:53:00,116.085,116.085,116.065,116.065,295100001.0
2006-08-15 22:54:00,116.063,116.065,116.054,116.065,167499999.0
2006-08-15 22:55:00,116.071,116.075,116.062,116.062,272900001.0
2006-08-15 22:56:00,116.058,116.061,116.05,116.05,297099996.0
2006-08-15 22:57:00,116.048,116.05,116.039,116.042,482099998.0
2006-08-15 22:58:00,116.037,116.051,116.036,116.05,315899993.0
2006-08-15 22:59:00,116.032,116.036,116.02,116.025,459100004.0
2006-08-15 23:00:00,116.047,116.082,116.047,116.059,209300002.0
2006-08-15 23:01:00,116.055,116.069,116.039,116.049,492500001.0
2006-08-15 23:02:00,116.04,116.046,116.029,116.04,230400002.0
2006-08-15 23:03:00,116.037,116.05,116.022,116.028,186700000.0
2006-08-15 23:04:00,116.04,116.056,116.033,116.048,196399997.0
2006-08-15 23:05:00,116.045,116.051,116.028,116.035,287599995.0
2006-08-15 23:06:00,116.035,116.061,116.035,116.043,323799994.0
2006-08-15 23:07:00,116.025,116.057,116.025,116.05,343699998.0
2006-08-15 23:08:00,116.046,116.046,116.029,116.029,394700002.0
2006-08-15 23:09:00,116.042,116.05,116.017,116.037,283300007.0
2006-08-15 23:10:00,116.033,116.067,116.028,116.05,534699997.0
2006-08-15 23:11:00,116.045,116.068,116.045,116.061,137800001.0
2006-08-15 23:12:00,116.051,116.058,116.04,116.05,322199999.0
2006-08-15 23:13:00,116.027,116.058,116.025,116.043,259599994.0
2006-08-15 23:14:00,116.035,116.098,116.035,116.092,337100006.0
2006-08-15 23:15:00,116.074,116.089,116.056,116.065,352799996.0
2006-08-15 23:16:00,116.047,116.072,116.041,116.048,216099997.0
2006-08-15 23:17:00,116.047,116.061,116.034,116.034,180200003.0
2006-08-15 23:18:00,116.037,116.067,116.037,116.06,221399996.0
2006-08-15 23:19:00,116.047,116.06,116.043,116.053,224500002.0
2006-08-15 23:20:00,116.052,116.053,116.024,116.029,191100007.0
2006-08-15 23:21:00,116.036,116.036,116.0,116.022,255200001.0
2006-08-15 23:22:00,116.03,116.047,116.022,116.046,297200002.0
2006-08-15 23:23:00,116.06,116.073,116.06,116.065,211399994.0
2006-08-15 23:24:00,116.06,116.065,116.06,116.065,156300001.0
2006-08-15 23:25:00,116.07,116.07,116.063,116.07,238600001.0
2006-08-15 23:26:00,116.063,116.07,116.063,116.07,311699994.0
2006-08-15 23:27:00,116.067,116.07,116.061,116.066,247200001.0
2006-08-15 23:28:00,116.06,116.062,116.057,116.06,150600003.0
2006-08-15 23:29:00,116.061,116.061,116.047,116.047,96200001.0
2006-08-15 23:30:00,116.05,116.058,116.05,116.058,121799999.0
2006-08-15 23:31:00,116.061,116.062,116.056,116.061,178499998.0
2006-08-15 23:32:00,116.051,116.063,116.051,116.063,234999996.0
2006-08-15 23:33:00,116.064,116.064,116.052,116.055,254099997.0
2006-08-15 23:34:00,116.057,116.061,116.047,116.047,263800000.0
2006-08-15 23:35:00,116.045,116.047,116.037,116.037,296599999.0
2006-08-15 23:36:00,116.04,116.045,116.035,116.042,347600006.0
2006-08-15 23:37:00,116.04,116.045,116.038,116.045,78999999.0
2006-08-15 23:38:00,116.04,116.052,116.04,116.052,390200003.0
2006-08-15 23:39:00,116.053,116.057,116.047,116.047,188000001.0
2006-08-15 23:40:00,116.04,116.047,116.038,116.039,259699999.0
2006-08-15 23:41:00,116.037,116.052,116.037,116.052,128800003.0
2006-08-15 23:42:00,116.052,116.061,116.052,116.06,177000000.0
2006-08-15 23:43:00,116.052,116.063,116.052,116.06,196300000.0
2006-08-15 23:44:00,116.055,116.063,116.055,116.055,145699998.0
2006-08-15 23:45:00,116.06,116.06,116.052,116.052,212500003.0
2006-08-15 23:46:00,116.06,116.06,116.055,116.055,303099999.0
2006-08-15 23:47:00,116.061,116.076,116.061,116.076,111200001.0
2006-08-15 23:48:00,116.083,116.083,116.065,116.072,334600009.0
2006-08-15 23:49:00,116.07,116.07,116.063,116.065,266700001.0
2006-08-15 23:50:00,116.063,116.07,116.063,116.07,168199999.0
2006-08-15 23:51:00,116.065,116.07,116.06,116.06,31300000.0
2006-08-15 23:52:00,116.07,116.07,116.063,116.063,172700005.0
2006-08-15 23:53:00,116.067,116.067,116.06,116.065,353700001.0
2006-08-15 23:54:00,116.07,116.073,116.063,116.063,223899999.0
2006-08-15 23:55:00,116.065,116.07,116.06,116.07,68400000.0
2006-08-15 23:56:00,116.073,116.073,116.063,116.065,205300000.0
2006-08-15 23:57:00,116.065,116.073,116.065,116.065,220500000.0
2006-08-15 23:58:00,116.07,116.07,116.063,116.063,174500003.0
2006-08-15 23:59:00,116.07,116.07,116.06,116.06,69400000.0
2006-08-16 00:00:00,116.068,116.08,116.063,116.073,220199999.0
2006-08-16 00:01:00,116.079,116.086,116.079,116.086,40700000.0
2006-08-16 00:02:00,116.09,116.095,116.09,116.095,194899999.0
2006-08-16 00:03:00,116.092,116.092,116.069,116.069,128900002.0
2006-08-16 00:04:00,116.064,116.07,116.061,116.061,373800002.0
2006-08-16 00:05:00,116.06,116.06,116.044,116.053,102800001.0
2006-08-16 00:06:00,116.045,116.052,116.043,116.052,107199997.0
2006-08-16 00:07:00,116.054,116.055,116.045,116.047,105100002.0
2006-08-16 00:08:00,116.044,116.046,116.035,116.037,147100000.0
2006-08-16 00:09:00,116.036,116.04,116.032,116.034,320099999.0
2006-08-16 00:10:00,116.03,116.03,116.02,116.03,228100002.0
2006-08-16 00:11:00,116.033,116.056,116.033,116.05,213400003.0
2006-08-16 00:12:00,116.058,116.085,116.058,116.083,139399999.0
2006-08-16 00:13:00,116.08,116.088,116.079,116.087,374099995.0
2006-08-16 00:14:00,116.092,116.095,116.087,116.09,289599997.0
2006-08-16 00:15:00,116.092,116.092,116.083,116.092,140499996.0
2006-08-16 00:16:00,116.091,116.091,116.081,116.081,328599996.0
2006-08-16 00:17:00,116.077,116.085,116.077,116.078,166899997.0
2006-08-16 00:18:00,116.085,116.088,116.08,116.082,291199999.0
2006-08-16 00:19:00,116.073,116.073,116.041,116.057,219900001.0
2006-08-16 00:20:00,116.068,116.07,116.065,116.07,346800000.0
2006-08-16 00:21:00,116.065,116.07,116.059,116.063,413500002.0
2006-08-16 00:22:00,116.053,116.061,116.047,116.054,450400003.0
2006-08-16 00:23:00,116.05,116.05,116.018,116.018,241599998.0
2006-08-16 00:24:00,116.008,116.02,116.001,116.003,196400003.0
2006-08-16 00:25:00,115.997,116.006,115.996,115.996,294899999.0
2006-08-16 00:26:00,115.998,115.998,115.988,115.99,184000003.0
2006-08-16 00:27:00,115.993,115.993,115.98,115.98,95299998.0
2006-08-16 00:28:00,115.989,115.992,115.983,115.987,299999998.0
2006-08-16 00:29:00,115.982,115.982,115.971,115.98,293600004.0
2006-08-16 00:30:00,115.979,115.981,115.967,115.979,228900003.0
2006-08-16 00:31:00,115.98,115.98,115.97,115.978,227699999.0
2006-08-16 00:32:00,115.98,115.98,115.97,115.97,146100000.0
2006-08-16 00:33:00,115.98,115.981,115.976,115.977,256000005.0
2006-08-16 00:34:00,115.979,115.981,115.979,115.981,16800000.0
2006-08-16 00:35:00,115.985,115.987,115.98,115.985,233799999.0
2006-08-16 00:36:00,115.985,115.985,115.98,115.98,131600002.0
2006-08-16 00:37:00,115.982,115.985,115.972,115.985,360700000.0
2006-08-16 00:38:00,115.983,115.985,115.982,115.985,256599996.0
2006-08-16 00:39:00,115.988,115.993,115.981,115.987,319200001.0
2006-08-16 00:40:00,115.985,115.985,115.976,115.977,109000002.0
2006-08-16 00:41:00,115.981,115.987,115.981,115.985,242400004.0
2006-08-16 00:42:00,115.983,115.983,115.97,115.981,309299998.0
2006-08-16 00:43:00,115.983,115.985,115.974,115.98,320999997.0
2006-08-16 00:44:00,115.977,115.985,115.975,115.978,273700003.0
2006-08-16 00:45:00,115.985,115.985,115.977,115.98,193600001.0
2006-08-16 00:46:00,115.985,115.985,115.975,115.98,280199999.0
2006-08-16 00:47:00,115.985,115.985,115.98,115.981,159800000.0
2006-08-16 00:48:00,115.979,115.98,115.973,115.979,209199998.0
2006-08-16 00:49:00,115.973,115.976,115.952,115.954,223400002.0
2006-08-16 00:50:00,115.958,115.976,115.958,115.976,199699999.0
2006-08-16 00:51:00,115.96,115.96,115.937,115.937,226900003.0
2006-08-16 00:52:00,115.934,115.947,115.934,115.935,225899999.0
2006-08-16 00:53:00,115.935,115.943,115.929,115.943,127399998.0
2006-08-16 00:54:00,115.948,115.948,115.94,115.94,66300000.0
2006-08-16 00:55:00,115.936,115.936,115.928,115.934,210600008.0
2006-08-16 00:56:00,115.933,115.942,115.933,115.94,198899999.0
2006-08-16 00:57:00,115.93,115.93,115.92,115.92,256299998.0
2006-08-16 00:58:00,115.925,115.925,115.925,115.925,93300000.0
2006-08-16 00:59:00,115.93,115.94,115.93,115.94,101700000.0
2006-08-16 01:00:00,115.938,115.942,115.938,115.942,149799999.0
2006-08-16 01:01:00,115.948,115.955,115.946,115.952,274700008.0
2006-08-16 01:02:00,115.949,115.958,115.943,115.958,423800005.0
2006-08-16 01:03:00,115.961,115.976,115.959,115.972,376099996.0
2006-08-16 01:04:00,115.968,115.968,115.955,115.957,55200001.0
2006-08-16 01:05:00,115.956,115.956,115.946,115.948,243000001.0
2006-08-16 01:06:00,115.947,115.952,115.943,115.947,160200000.0
2006-08-16 01:07:00,115.937,115.948,115.934,115.948,249300007.0
2006-08-16 01:08:00,115.944,115.944,115.94,115.941,151700002.0
2006-08-16 01:09:00,115.947,115.951,115.942,115.942,238599999.0
2006-08-16 01:10:00,115.945,115.948,115.94,115.94,352800002.0
2006-08-16 01:11:00,115.938,115.945,115.931,115.945,96200001.0
2006-08-16 01:12:00,115.94,115.943,115.933,115.934,134999997.0
2006-08-16 01:13:00,115.93,115.93,115.921,115.929,205900003.0
2006-08-16 01:14:00,115.927,115.927,115.925,115.925,70099998.0
2006-08-16 01:15:00,115.933,115.939,115.933,115.938,150400002.0
2006-08-16 01:16:00,115.943,115.943,115.932,115.937,185900001.0
2006-08-16 01:17:00,115.937,115.943,115.932,115.943,249300003.0
2006-08-16 01:18:00,115.942,115.943,115.934,115.943,104500000.0
2006-08-16 01:19:00,115.937,115.952,115.937,115.952,159900002.0
2006-08-16 01:20:00,115.958,115.963,115.952,115.952,207200002.0
2006-08-16 01:21:00,115.962,115.962,115.956,115.956,39299999.0
2006-08-16 01:22:00,115.958,115.965,115.956,115.956,424500001.0
2006-08-16 01:23:00,115.967,115.978,115.967,115.974,163700002.0
2006-08-16 01:24:00,115.974,115.982,115.957,115.957,247800002.0
2006-08-16 01:25:00,115.958,115.97,115.957,115.962,156300001.0
2006-08-16 01:26:00,115.964,115.967,115.928,115.928,299499999.0
2006-08-16 01:27:00,115.937,115.937,115.926,115.93,132599999.0
2006-08-16 01:28:00,115.924,115.941,115.923,115.923,188599998.0
2006-08-16 01:29:00,115.915,115.922,115.906,115.916,234399999.0
2006-08-16 01:30:00,115.906,115.909,115.898,115.898,205299996.0
2006-08-16 01:31:00,115.894,115.903,115.894,115.903,305200001.0
2006-08-16 01:32:00,115.903,115.918,115.903,115.918,177000002.0
2006-08-16 01:33:00,115.911,115.918,115.907,115.918,285599992.0
2006-08-16 01:34:00,115.917,115.936,115.917,115.92,343600001.0
2006-08-16 01:35:00,115.923,115.931,115.921,115.926,246200002.0
2006-08-16 01:36:00,115.915,115.915,115.895,115.898,267299995.0
2006-08-16 01:37:00,115.9,115.911,115.9,115.907,238200000.0
2006-08-16 01:38:00,115.917,115.924,115.909,115.924,155200001.0
2006-08-16 01:39:00,115.915,115.928,115.915,115.918,293800005.0
2006-08-16 01:40:00,115.93,115.944,115.93,115.94,100300001.0
2006-08-16 01:41:00,115.949,115.949,115.942,115.943,113300000.0
2006-08-16 01:42:00,115.934,115.934,115.924,115.93,258599994.0
2006-08-16 01:43:00,115.93,115.959,115.93,115.959,161699999.0
2006-08-16 01:44:00,115.963,115.965,115.943,115.945,253899998.0
2006-08-16 01:45:00,115.94,115.943,115.932,115.936,410900001.0
2006-08-16 01:46:00,115.938,115.942,115.935,115.94,116799996.0
2006-08-16 01:47:00,115.934,115.939,115.924,115.929,359100002.0
2006-08-16 01:48:00,115.94,115.94,115.93,115.937,157599999.0
2006-08-16 01:49:00,115.935,115.94,115.934,115.94,194400003.0
2006-08-16 01:50:00,115.933,115.956,115.933,115.956,228700001.0
2006-08-16 01:51:00,115.967,115.969,115.951,115.956,239600005.0
2006-08-16 01:52:00,115.96,115.967,115.95,115.95,241600004.0
2006-08-16 01:53:00,115.955,115.955,115.945,115.955,175200000.0
2006-08-16 01:54:00,115.948,115.952,115.942,115.947,239500001.0
2006-08-16 01:55:00,115.944,115.944,115.925,115.941,138100001.0
2006-08-16 01:56:00,115.939,115.944,115.932,115.933,264000000.0
2006-08-16 01:57:00,115.926,115.938,115.918,115.929,325599992.0
2006-08-16 01:58:00,115.925,115.927,115.922,115.923,251000001.0
2006-08-16 01:59:00,115.918,115.918,115.903,115.903,231500000.0
2006-08-16 02:00:00,115.905,115.917,115.901,115.917,209900001.0
2006-08-16 02:01:00,115.915,115.928,115.915,115.928,141400000.0
2006-08-16 02:02:00,115.923,115.927,115.918,115.925,336000002.0
2006-08-16 02:03:00,115.924,115.936,115.924,115.936,183400000.0
2006-08-16 02:04:00,115.941,115.945,115.935,115.935,157099996.0
2006-08-16 02:05:00,115.936,115.936,115.923,115.928,397100004.0
2006-08-16 02:06:00,115.933,115.933,115.925,115.925,94800000.0
2006-08-16 02:07:00,115.92,115.929,115.92,115.929,163499997.0
2006-08-16 02:08:00,115.93,115.932,115.92,115.92,279700003.0
2006-08-16 02:09:00,115.927,115.934,115.921,115.93,200200002.0
2006-08-16 02:10:00,115.928,115.944,115.92,115.944,353000002.0
2006-08-16 02:11:00,115.949,115.961,115.946,115.957,312000005.0
2006-08-16 02:12:00,115.961,115.961,115.945,115.951,271300000.0
2006-08-16 02:13:00,115.948,115.957,115.947,115.947,342499998.0
2006-08-16 02:14:00,115.948,115.953,115.942,115.945,190800000.0
2006-08-16 02:15:00,115.947,115.958,115.947,115.958,287099999.0
2006-08-16 02:16:00,115.967,115.972,115.965,115.965,216899998.0
2006-08-16 02:17:00,115.961,115.963,115.952,115.963,87499998.0
2006-08-16 02:18:00,115.965,115.978,115.965,115.972,134999998.0
2006-08-16 02:19:00,115.968,115.98,115.968,115.977,190600000.0
2006-08-16 02:20:00,115.979,115.993,115.979,115.984,340799994.0
2006-08-16 02:21:00,115.98,115.99,115.978,115.988,267900002.0
2006-08-16 02:22:00,115.989,115.994,115.987,115.991,213800005.0
2006-08-16 02:23:00,115.986,115.992,115.978,115.98,173900000.0
2006-08-16 02:24:00,115.985,115.99,115.982,115.99,155499998.0
2006-08-16 02:25:00,115.988,115.988,115.98,115.981,166200000.0
2006-08-16 02:26:00,115.982,115.987,115.977,115.977,255299997.0
2006-08-16 02:27:00,115.982,115.986,115.982,115.986,12800000.0
2006-08-16 02:28:00,115.983,115.991,115.974,115.974,92899997.0
2006-08-16 02:29:00,115.983,115.987,115.98,115.98,187399996.0
2006-08-16 02:30:00,115.985,115.985,115.964,115.983,139700001.0
2006-08-16 02:31:00,115.991,115.995,115.991,115.992,228100000.0
2006-08-16 02:32:00,115.992,115.994,115.979,115.989,292999999.0
2006-08-16 02:33:00,115.993,115.995,115.988,115.988,164500001.0
2006-08-16 02:34:00,115.99,115.99,115.985,115.99,242699995.0
2006-08-16 02:35:00,115.983,115.992,115.98,115.99,323899999.0
2006-08-16 02:36:00,115.993,115.997,115.991,115.992,223899998.0
2006-08-16 02:37:00,115.985,115.985,115.985,115.985,51599998.0
2006-08-16 02:38:00,115.988,116.015,115.986,116.015,344100007.0
2006-08-16 02:39:00,116.012,116.012,115.994,115.994,152400002.0
2006-08-16 02:40:00,116.0,116.012,115.999,116.009,300300002.0
2006-08-16 02:41:00,116.019,116.04,116.019,116.032,84699998.0
2006-08-16 02:42:00,116.03,116.047,116.03,116.043,320199994.0
2006-08-16 02:43:00,116.049,116.049,116.033,116.041,159800002.0
2006-08-16 02:44:00,116.046,116.051,116.036,116.038,109899998.0
2006-08-16 02:45:00,116.032,116.042,116.025,116.025,219399995.0
2006-08-16 02:46:00,116.025,116.025,116.018,116.018,94000000.0
2006-08-16 02:47:00,116.012,116.028,116.012,116.028,177600002.0
2006-08-16 02:48:00,116.031,116.033,116.023,116.028,247300005.0
2006-08-16 02:49:00,116.033,116.033,116.02,116.024,198000001.0
2006-08-16 02:50:00,116.018,116.025,116.012,116.025,202400002.0
2006-08-16 02:51:00,116.027,116.029,116.016,116.018,135500000.0
2006-08-16 02:52:00,116.027,116.033,116.023,116.024,326900006.0
2006-08-16 02:53:00,116.027,116.044,116.026,116.044,169699998.0
2006-08-16 02:54:00,116.034,116.042,116.034,116.036,337099996.0
2006-08-16 02:55:00,116.048,116.049,116.039,116.045,318999995.0
2006-08-16 02:56:00,116.04,116.051,116.04,116.047,196600004.0
2006-08-16 02:57:00,116.048,116.054,116.045,116.045,245499998.0
2006-08-16 02:58:00,116.058,116.061,116.049,116.049,206299996.0
2006-08-16 02:59:00,116.051,116.059,116.048,116.051,247299999.0
2006-08-16 03:00:00,116.045,116.048,116.043,116.048,130500001.0
2006-08-16 03:01:00,116.049,116.049,116.026,116.036,271000002.0
2006-08-16 03:02:00,116.024,116.024,116.008,116.01,186900002.0
2006-08-16 03:03:00,116.018,116.018,115.997,116.001,224000002.0
2006-08-16 03:04:00,115.992,115.996,115.992,115.996,398200000.0
2006-08-16 03:05:00,115.997,116.0,115.98,115.98,117500001.0
2006-08-16 03:06:00,115.987,115.994,115.986,115.994,254799999.0
2006-08-16 03:07:00,115.987,115.987,115.973,115.987,315499997.0
2006-08-16 03:08:00,115.985,116.006,115.985,116.006,412800007.0
2006-08-16 03:09:00,116.012,116.013,116.002,116.013,136400004.0
2006-08-16 03:10:00,116.016,116.025,116.014,116.025,161000002.0
2006-08-16 03:11:00,116.027,116.038,116.027,116.028,292500001.0
2006-08-16 03:12:00,116.024,116.024,116.01,116.017,150799999.0
2006-08-16 03:13:00,116.014,116.014,115.996,115.997,215999997.0
2006-08-16 03:14:00,115.994,116.004,115.994,115.995,56499999.0
2006-08-16 03:15:00,116.002,116.002,115.987,115.987,255000005.0
2006-08-16 03:16:00,115.972,115.975,115.968,115.975,117299996.0
2006-08-16 03:17:00,115.973,115.98,115.96,115.965,295199998.0
2006-08-16 03:18:00,115.971,115.971,115.951,115.951,187100001.0
2006-08-16 03:19:00,115.939,115.951,115.939,115.951,135299995.0
2006-08-16 03:20:00,115.958,115.964,115.954,115.959,357599997.0
2006-08-16 03:21:00,115.963,115.963,115.957,115.961,264600000.0
2006-08-16 03:22:00,115.965,115.965,115.96,115.965,159400002.0
2006-08-16 03:23:00,115.965,115.985,115.965,115.983,160700003.0
2006-08-16 03:24:00,115.989,115.999,115.989,115.995,194100003.0
2006-08-16 03:25:00,115.997,116.003,115.991,115.991,167299999.0
2006-08-16 03:26:00,116.008,116.021,116.008,116.018,219700000.0
2006-08-16 03:27:00,116.027,116.033,116.024,116.033,339700001.0
2006-08-16 03:28:00,116.038,116.05,116.038,116.05,385999993.0
2006-08-16 03:29:00,116.045,116.045,116.034,116.035,50300000.0
2006-08-16 03:30:00,116.021,116.042,116.021,116.042,150000002.0
2006-08-16 03:31:00,116.048,116.052,116.038,116.039,165199997.0
2006-08-16 03:32:00,116.046,116.056,116.046,116.05,162400001.0
2006-08-16 03:33:00,116.053,116.059,116.039,116.039,362299993.0
2006-08-16 03:34:00,116.042,116.042,116.03,116.03,224200004.0
2006-08-16 03:35:00,116.026,116.038,116.026,116.033,110600001.0
2006-08-16 03:36:00,116.027,116.034,116.027,116.032,212199998.0
2006-08-16 03:37:00,116.025,116.033,116.025,116.03,114199998.0
2006-08-16 03:38:00,116.036,116.04,116.03,116.035,205799998.0
2006-08-16 03:39:00,116.035,116.038,116.027,116.037,247100001.0
2006-08-16 03:40:00,116.031,116.037,116.018,116.032,273100005.0
2006-08-16 03:41:00,116.03,116.03,116.028,116.028,69700001.0
2006-08-16 03:42:00,116.03,116.032,116.019,116.026,95800001.0
2006-08-16 03:43:00,116.025,116.03,116.021,116.021,242999993.0
2006-08-16 03:44:00,116.022,116.027,116.012,116.027,180699999.0
2006-08-16 03:45:00,116.03,116.032,116.02,116.03,169799997.0
2006-08-16 03:46:00,116.024,116.025,116.02,116.02,178600004.0
2006-08-16 03:47:00,116.023,116.026,116.015,116.017,370400006.0
2006-08-16 03:48:00,116.019,116.034,116.019,116.034,202800000.0
2006-08-16 03:49:00,116.038,116.038,116.026,116.028,279399996.0
2006-08-16 03:50:00,116.037,116.042,116.036,116.042,92300001.0
2006-08-16 03:51:00,116.04,116.045,116.035,116.042,307000009.0
2006-08-16 03:52:00,116.042,116.048,116.036,116.04,256699995.0
2006-08-16 03:53:00,116.034,116.034,116.025,116.025,181900000.0
2006-08-16 03:54:00,116.024,116.036,116.024,116.033,358900003.0
2006-08-16 03:55:00,116.028,116.032,116.026,116.03,259400001.0
2006-08-16 03:56:00,116.034,116.036,116.028,116.035,224300002.0
2006-08-16 03:57:00,116.033,116.035,116.03,116.03,148500001.0
2006-08-16 03:58:00,116.023,116.03,116.023,116.03,315600005.0
2006-08-16 03:59:00,116.029,116.029,116.017,116.02,329399998.0
2006-08-16 04:00:00,116.027,116.027,116.012,116.022,181900003.0
2006-08-16 04:01:00,116.018,116.027,116.016,116.026,282399996.0
2006-08-16 04:02:00,116.023,116.027,116.023,116.027,55500002.0
2006-08-16 04:03:00,116.02,116.02,116.02,116.02,53299999.0
2006-08-16 04:04:00,116.024,116.024,116.012,116.021,286300002.0
2006-08-16 04:05:00,116.02,116.02,116.013,116.015,191700000.0
2006-08-16 04:06:00,116.02,116.02,116.013,116.02,356799998.0
2006-08-16 04:07:00,116.018,116.02,116.01,116.015,350099997.0
2006-08-16 04:08:00,116.015,116.02,116.01,116.02,162399995.0
2006-08-16 04:09:00,116.02,116.02,116.013,116.013,231599997.0
2006-08-16 04:10:00,116.016,116.027,116.013,116.027,325800001.0
2006-08-16 04:11:00,116.025,116.028,116.025,116.025,182399998.0
2006-08-16 04:12:00,116.03,116.032,116.025,116.032,320299999.0
2006-08-16 04:13:00,116.03,116.03,116.022,116.03,63999999.0
2006-08-16 04:14:00,116.033,116.039,116.033,116.036,260099996.0
2006-08-16 04:15:00,116.035,116.039,116.028,116.039,349799997.0
2006-08-16 04:16:00,116.034,116.045,116.034,116.045,304600000.0
2006-08-16 04:17:00,116.039,116.052,116.035,116.052,136500000.0
2006-08-16 04:18:00,116.053,116.068,116.052,116.061,170900001.0
2006-08-16 04:19:00,116.067,116.07,116.061,116.068,209499996.0
2006-08-16 04:20:00,116.068,116.076,116.068,116.07,184999995.0
2006-08-16 04:21:00,116.073,116.076,116.064,116.068,196500002.0
2006-08-16 04:22:00,116.073,116.076,116.058,116.058,296900000.0
2006-08-16 04:23:00,116.057,116.09,116.057,116.09,113699999.0
2006-08-16 04:24:00,116.091,116.097,116.087,116.095,266600005.0
2006-08-16 04:25:00,116.091,116.096,116.088,116.095,390099994.0
2006-08-16 04:26:00,116.088,116.104,116.086,116.104,445399993.0
2006-08-16 04:27:00,116.103,116.109,116.097,116.097,302799999.0
2006-08-16 04:28:00,116.099,116.103,116.093,116.093,147699996.0
2006-08-16 04:29:00,116.099,116.106,116.099,116.106,79900002.0
2006-08-16 04:30:00,116.1,116.109,116.094,116.098,245900003.0
2006-08-16 04:31:00,116.098,116.101,116.09,116.093,97500002.0
2006-08-16 04:32:00,116.082,116.082,116.067,116.067,76499999.0
2006-08-16 04:33:00,116.063,116.073,116.063,116.071,254599995.0
2006-08-16 04:34:00,116.06,116.07,116.057,116.07,298699994.0
2006-08-16 04:35:00,116.07,116.07,116.06,116.068,179200002.0
2006-08-16 04:36:00,116.068,116.068,116.053,116.065,386999998.0
2006-08-16 04:37:00,116.065,116.07,116.062,116.063,166900000.0
2006-08-16 04:38:00,116.07,116.075,116.066,116.075,100900002.0
2006-08-16 04:39:00,116.071,116.072,116.068,116.072,219799997.0
2006-08-16 04:40:00,116.088,116.088,116.087,116.087,88599998.0
2006-08-16 04:41:00,116.092,116.101,116.09,116.09,209999993.0
2006-08-16 04:42:00,116.099,116.109,116.097,116.103,155300001.0
2006-08-16 04:43:00,116.097,116.117,116.097,116.112,217599997.0
2006-08-16 04:44:00,116.109,116.117,116.103,116.105,241200002.0
2006-08-16 04:45:00,116.11,116.116,116.099,116.108,298200002.0
2006-08-16 04:46:00,116.105,116.107,116.1,116.1,400099998.0
2006-08-16 04:47:00,116.106,116.109,116.102,116.102,225799997.0
2006-08-16 04:48:00,116.098,116.098,116.087,116.091,122500002.0
2006-08-16 04:49:00,116.095,116.106,116.09,116.09,107800002.0
2006-08-16 04:50:00,116.082,116.09,116.082,116.082,145999998.0
2006-08-16 04:51:00,116.086,116.094,116.086,116.09,187500004.0
2006-08-16 04:52:00,116.085,116.085,116.073,116.073,228999999.0
2006-08-16 04:53:00,116.081,116.086,116.08,116.08,242600001.0
2006-08-16 04:54:00,116.095,116.095,116.085,116.091,288799996.0
2006-08-16 04:55:00,116.086,116.086,116.066,116.066,47400001.0
2006-08-16 04:56:00,116.06,116.069,116.057,116.057,188999998.0
2006-08-16 04:57:00,116.047,116.056,116.047,116.055,69400000.0
2006-08-16 04:58:00,116.051,116.055,116.051,116.055,104599998.0
2006-08-16 04:59:00,116.05,116.05,116.045,116.048,104000000.0
2006-08-16 05:00:00,116.051,116.051,116.045,116.05,419499999.0
2006-08-16 05:01:00,116.045,116.057,116.045,116.057,195800004.0
2006-08-16 05:02:00,116.052,116.06,116.052,116.06,175700001.0
2006-08-16 05:03:00,116.066,116.066,116.049,116.053,207399999.0
2006-08-16 05:04:00,116.065,116.065,116.057,116.06,124399998.0
2006-08-16 05:05:00,116.063,116.065,116.058,116.063,229500000.0
2006-08-16 05:06:00,116.062,116.062,116.045,116.05,378400002.0
2006-08-16 05:07:00,116.06,116.06,116.055,116.055,15100000.0
2006-08-16 05:08:00,116.059,116.062,116.052,116.055,367599994.0
2006-08-16 05:09:00,116.053,116.064,116.051,116.057,263100002.0
2006-08-16 05:10:00,116.053,116.053,116.037,116.043,262400002.0
2006-08-16 05:11:00,116.043,116.045,116.037,116.045,204499997.0
2006-08-16 05:12:00,116.036,116.036,116.025,116.03,128600004.0
2006-08-16 05:13:00,116.034,116.038,116.03,116.033,251200008.0
2006-08-16 05:14:00,116.03,116.03,116.03,116.03,63799998.0
2006-08-16 05:15:00,116.026,116.037,116.016,116.023,237500004.0
2006-08-16 05:16:00,116.026,116.03,116.02,116.03,232900001.0
2006-08-16 05:17:00,116.03,116.03,116.022,116.03,371199999.0
2006-08-16 05:18:00,116.025,116.032,116.025,116.031,162300004.0
2006-08-16 05:19:00,116.022,116.033,116.022,116.022,366900003.0
2006-08-16 05:20:00,116.03,116.03,116.03,116.03,35700001.0
2006-08-16 05:21:00,116.028,116.034,116.025,116.03,195000005.0
2006-08-16 05:22:00,116.023,116.028,116.017,116.025,187199998.0
2006-08-16 05:23:00,116.02,116.029,116.015,116.029,235499997.0
2006-08-16 05:24:00,116.029,116.029,116.015,116.015,268900006.0
2006-08-16 05:25:00,116.008,116.014,116.003,116.01,233299997.0
2006-08-16 05:26:00,116.002,116.019,116.002,116.011,160800000.0
2006-08-16 05:27:00,116.01,116.016,116.006,116.01,232400003.0
2006-08-16 05:28:00,116.01,116.018,116.01,116.018,322399998.0
2006-08-16 05:29:00,116.018,116.026,116.013,116.025,255400003.0
2006-08-16 05:30:00,116.02,116.02,116.012,116.015,111800002.0
2006-08-16 05:31:00,116.012,116.025,116.012,116.022,200999994.0
2006-08-16 05:32:00,116.02,116.025,116.015,116.021,292700001.0
2006-08-16 05:33:00,116.019,116.022,116.008,116.022,346599998.0
2006-08-16 05:34:00,116.019,116.026,116.013,116.013,357800000.0
2006-08-16 05:35:00,116.018,116.02,116.013,116.015,336400004.0
2006-08-16 05:36:00,116.018,116.022,116.011,116.011,110099996.0
2006-08-16 05:37:00,116.019,116.028,116.016,116.028,100399999.0
2006-08-16 05:38:00,116.026,116.027,116.008,116.027,224100003.0
2006-08-16 05:39:00,116.025,116.025,116.019,116.024,123500000.0
2006-08-16 05:40:00,116.026,116.029,116.018,116.026,153400001.0
2006-08-16 05:41:00,116.024,116.024,116.017,116.02,274700001.0
2006-08-16 05:42:00,116.016,116.017,116.007,116.015,196700000.0
2006-08-16 05:43:00,116.021,116.024,116.018,116.024,151599999.0
2006-08-16 05:44:00,116.019,116.021,116.015,116.015,144300000.0
2006-08-16 05:45:00,116.022,116.025,116.017,116.025,221400005.0
2006-08-16 05:46:00,116.027,116.027,116.012,116.012,146700005.0
2006-08-16 05:47:00,116.015,116.023,116.015,116.023,170400000.0
2006-08-16 05:48:00,116.026,116.029,116.021,116.026,201399999.0
2006-08-16 05:49:00,116.023,116.025,116.015,116.02,268199998.0
2006-08-16 05:50:00,116.024,116.024,116.018,116.02,119600002.0
2006-08-16 05:51:00,116.022,116.028,116.022,116.028,226499995.0
2006-08-16 05:52:00,116.025,116.025,116.015,116.015,51300001.0
2006-08-16 05:53:00,116.009,116.021,116.009,116.015,259100001.0
2006-08-16 05:54:00,116.015,116.024,116.013,116.024,308900002.0
2006-08-16 05:55:00,116.024,116.024,116.014,116.02,265799998.0
2006-08-16 05:56:00,116.018,116.018,116.008,116.01,261099998.0
2006-08-16 05:57:00,116.012,116.014,116.011,116.011,245000000.0
2006-08-16 05:58:00,116.018,116.024,116.013,116.014,308399996.0
2006-08-16 05:59:00,116.016,116.02,116.012,116.018,188800003.0
2006-08-16 06:00:00,116.015,116.024,116.014,116.017,331299995.0
2006-08-16 06:01:00,116.018,116.022,116.012,116.012,78300001.0
2006-08-16 06:02:00,116.017,116.024,116.011,116.016,249800003.0
2006-08-16 06:03:00,116.012,116.022,116.012,116.022,220700000.0
2006-08-16 06:04:00,116.016,116.024,116.016,116.02,212899998.0
2006-08-16 06:05:00,116.027,116.029,116.02,116.025,253199997.0
2006-08-16 06:06:00,116.025,116.025,116.012,116.012,351399999.0
2006-08-16 06:07:00,116.003,116.003,116.003,116.003,46799998.0
2006-08-16 06:08:00,116.011,116.015,116.003,116.015,272100004.0
2006-08-16 06:09:00,116.013,116.013,116.008,116.009,115699999.0
2006-08-16 06:10:00,116.009,116.013,116.004,116.009,211599996.0
2006-08-16 06:11:00,116.005,116.017,116.005,116.01,495300005.0
2006-08-16 06:12:00,116.0,116.01,116.0,116.01,311999996.0
2006-08-16 06:13:00,116.002,116.01,116.002,116.005,227500002.0
2006-08-16 06:14:00,116.005,116.01,116.002,116.005,273999999.0
2006-08-16 06:15:00,116.005,116.01,116.005,116.005,273500004.0
2006-08-16 06:16:00,116.01,116.01,116.002,116.01,257300000.0
2006-08-16 06:17:00,116.005,116.005,115.994,116.002,255900001.0
2006-08-16 06:18:00,116.002,116.006,116.002,116.006,237099993.0
2006-08-16 06:19:00,116.015,116.015,116.013,116.013,197800002.0
2006-08-16 06:20:00,116.007,116.016,116.004,116.004,316600008.0
2006-08-16 06:21:00,116.0,116.013,115.999,116.013,199100007.0
2006-08-16 06:22:00,116.015,116.015,116.007,116.01,57000000.0
2006-08-16 06:23:00,116.013,116.015,116.007,116.015,159599998.0
2006-08-16 06:24:00,116.01,116.017,116.01,116.015,368399997.0
2006-08-16 06:25:00,116.015,116.019,116.01,116.01,396199993.0
2006-08-16 06:26:00,116.007,116.017,116.005,116.01,309200002.0
2006-08-16 06:27:00,116.018,116.024,116.011,116.018,293400005.0
2006-08-16 06:28:00,116.01,116.015,116.01,116.013,33100001.0
2006-08-16 06:29:00,116.01,116.018,116.007,116.01,205200004.0
2006-08-16 06:30:00,116.01,116.015,116.01,116.015,76600001.0
2006-08-16 06:31:00,116.01,116.024,116.01,116.02,160399996.0
2006-08-16 06:32:00,116.025,116.028,116.017,116.028,301200003.0
2006-08-16 06:33:00,116.028,116.037,116.028,116.037,148700003.0
2006-08-16 06:34:00,116.037,116.041,116.03,116.03,192699999.0
2006-08-16 06:35:00,116.037,116.043,116.03,116.032,322499997.0
2006-08-16 06:36:00,116.032,116.035,116.032,116.035,138299998.0
2006-08-16 06:37:00,116.04,116.045,116.04,116.045,160500002.0
2006-08-16 06:38:00,116.043,116.043,116.026,116.031,126600001.0
2006-08-16 06:39:00,116.033,116.033,116.024,116.028,387499998.0
2006-08-16 06:40:00,116.033,116.033,116.023,116.027,115699999.0
2006-08-16 06:41:00,116.028,116.033,116.027,116.029,145199999.0
2006-08-16 06:42:00,116.029,116.03,116.024,116.028,136600002.0
2006-08-16 06:43:00,116.028,116.031,116.025,116.026,158100006.0
2006-08-16 06:44:00,116.028,116.028,116.026,116.028,139400000.0
2006-08-16 06:45:00,116.025,116.037,116.025,116.027,386500000.0
2006-08-16 06:46:00,116.036,116.045,116.032,116.045,294599994.0
2006-08-16 06:47:00,116.037,116.049,116.037,116.049,148100004.0
2006-08-16 06:48:00,116.051,116.061,116.051,116.058,178700003.0
2006-08-16 06:49:00,116.061,116.063,116.047,116.054,121399997.0
2006-08-16 06:50:00,116.055,116.055,116.05,116.055,131299997.0
2006-08-16 06:51:00,116.054,116.054,116.045,116.045,234699998.0
2006-08-16 06:52:00,116.053,116.054,116.041,116.046,279799996.0
2006-08-16 06:53:00,116.04,116.052,116.04,116.05,297600001.0
2006-08-16 06:54:00,116.048,116.048,116.03,116.034,341600003.0
2006-08-16 06:55:00,116.032,116.041,116.032,116.036,90200001.0
2006-08-16 06:56:00,116.032,116.032,116.022,116.028,231199999.0
2006-08-16 06:57:00,116.035,116.035,116.028,116.032,72400001.0
2006-08-16 06:58:00,116.03,116.03,116.028,116.03,266799999.0
2006-08-16 06:59:00,116.037,116.043,116.03,116.043,232099995.0
2006-08-16 07:00:00,116.04,116.044,116.024,116.04,146300002.0
2006-08-16 07:01:00,116.05,116.07,116.049,116.07,150500003.0
2006-08-16 07:02:00,116.078,116.08,116.06,116.06,282500000.0
2006-08-16 07:03:00,116.058,116.067,116.055,116.055,334500003.0
2006-08-16 07:04:00,116.059,116.063,116.055,116.063,369300006.0
2006-08-16 07:05:00,116.067,116.092,116.067,116.078,246600002.0
2006-08-16 07:06:00,116.072,116.078,116.066,116.066,252799998.0
2006-08-16 07:07:00,116.07,116.07,116.052,116.062,193500005.0
2006-08-16 07:08:00,116.054,116.065,116.054,116.054,185500003.0
2006-08-16 07:09:00,116.052,116.055,116.047,116.047,284200003.0
2006-08-16 07:10:00,116.048,116.057,116.039,116.039,77300000.0
2006-08-16 07:11:00,116.039,116.039,116.015,116.032,87100002.0
2006-08-16 07:12:00,116.038,116.038,116.025,116.03,89799999.0
2006-08-16 07:13:00,116.029,116.035,116.025,116.035,218000004.0
2006-08-16 07:14:00,116.036,116.039,116.036,116.037,138799996.0
2006-08-16 07:15:00,116.04,116.04,116.032,116.04,219100003.0
2006-08-16 07:16:00,116.03,116.032,116.03,116.032,13600000.0
2006-08-16 07:17:00,116.038,116.038,116.027,116.027,309400001.0
2006-08-16 07:18:00,116.033,116.037,116.031,116.034,228100001.0
2006-08-16 07:19:00,116.035,116.04,116.035,116.04,33599999.0
2006-08-16 07:20:00,116.04,116.04,116.037,116.04,167500005.0
2006-08-16 07:21:00,116.038,116.04,116.032,116.04,106199998.0
2006-08-16 07:22:00,116.037,116.047,116.037,116.046,117300000.0
2006-08-16 07:23:00,116.036,116.038,116.028,116.028,289699999.0
2006-08-16 07:24:00,116.026,116.044,116.026,116.04,406599996.0
2006-08-16 07:25:00,116.038,116.045,116.037,116.045,252500002.0
2006-08-16 07:26:00,116.043,116.052,116.039,116.039,223600001.0
2006-08-16 07:27:00,116.039,116.043,116.034,116.04,230599997.0
2006-08-16 07:28:00,116.044,116.05,116.043,116.05,258700004.0
2006-08-16 07:29:00,116.052,116.052,116.037,116.045,83600002.0
2006-08-16 07:30:00,116.04,116.045,116.04,116.041,136300002.0
2006-08-16 07:31:00,116.05,116.05,116.04,116.05,187300000.0
2006-08-16 07:32:00,116.045,116.058,116.044,116.058,214600001.0
2006-08-16 07:33:00,116.058,116.058,116.051,116.053,141900003.0
2006-08-16 07:34:00,116.05,116.056,116.044,116.055,274299998.0
2006-08-16 07:35:00,116.045,116.056,116.045,116.053,248500005.0
2006-08-16 07:36:00,116.06,116.06,116.049,116.056,262299997.0
2006-08-16 07:37:00,116.054,116.057,116.043,116.056,129900001.0
2006-08-16 07:38:00,116.05,116.058,116.045,116.058,190899996.0
2006-08-16 07:39:00,116.053,116.062,116.053,116.053,87400001.0
2006-08-16 07:40:00,116.05,116.05,116.043,116.043,130399999.0
2006-08-16 07:41:00,116.045,116.045,116.039,116.042,307200005.0
2006-08-16 07:42:00,116.034,116.034,116.02,116.022,255700002.0
2006-08-16 07:43:00,116.027,116.03,116.019,116.03,78900000.0
2006-08-16 07:44:00,116.026,116.043,116.026,116.038,276600002.0
2006-08-16 07:45:00,116.035,116.047,116.035,116.047,167999998.0
2006-08-16 07:46:00,116.049,116.049,116.041,116.042,184599996.0
2006-08-16 07:47:00,116.04,116.047,116.037,116.037,221099994.0
2006-08-16 07:48:00,116.036,116.041,116.029,116.029,227699998.0
2006-08-16 07:49:00,116.032,116.035,116.029,116.033,194600000.0
2006-08-16 07:50:00,116.03,116.041,116.027,116.028,267599996.0
2006-08-16 07:51:00,116.037,116.038,116.037,116.038,87700001.0
2006-08-16 07:52:00,116.033,116.039,116.027,116.039,239399996.0
2006-08-16 07:53:00,116.042,116.049,116.037,116.037,188499999.0
2006-08-16 07:54:00,116.038,116.046,116.028,116.046,259500009.0
2006-08-16 07:55:00,116.055,116.06,116.05,116.051,297300003.0
2006-08-16 07:56:00,116.054,116.064,116.048,116.061,222799999.0
2006-08-16 07:57:00,116.067,116.067,116.048,116.057,243600000.0
2006-08-16 07:58:00,116.054,116.068,116.053,116.068,144500001.0
2006-08-16 07:59:00,116.073,116.076,116.071,116.073,109499996.0
2006-08-16 08:00:00,116.068,116.068,116.067,116.067,45299999.0
2006-08-16 08:01:00,116.07,116.073,116.06,116.065,259700000.0
2006-08-16 08:02:00,116.067,116.067,116.051,116.051,257400002.0
2006-08-16 08:03:00,116.048,116.049,116.044,116.044,150199997.0
2006-08-16 08:04:00,116.042,116.046,116.034,116.04,291900006.0
2006-08-16 08:05:00,116.044,116.044,116.027,116.027,216599995.0
2006-08-16 08:06:00,116.031,116.043,116.031,116.032,320700001.0
2006-08-16 08:07:00,116.032,116.032,116.023,116.025,197700001.0
2006-08-16 08:08:00,116.033,116.043,116.033,116.042,206499998.0
2006-08-16 08:09:00,116.047,116.047,116.033,116.047,209200004.0
2006-08-16 08:10:00,116.053,116.071,116.053,116.068,283499998.0
2006-08-16 08:11:00,116.071,116.071,116.062,116.071,140500000.0
2006-08-16 08:12:00,116.062,116.062,116.049,116.061,378600002.0
2006-08-16 08:13:00,116.051,116.06,116.051,116.06,181800000.0
2006-08-16 08:14:00,116.059,116.074,116.059,116.062,135200003.0
2006-08-16 08:15:00,116.054,116.067,116.054,116.058,313899998.0
2006-08-16 08:16:00,116.064,116.068,116.054,116.057,192400002.0
2006-08-16 08:17:00,116.052,116.061,116.052,116.061,221399999.0
2006-08-16 08:18:00,116.068,116.068,116.059,116.061,249699998.0
2006-08-16 08:19:00,116.055,116.068,116.055,116.068,236700001.0
2006-08-16 08:20:00,116.063,116.063,116.054,116.063,295400002.0
2006-08-16 08:21:00,116.065,116.069,116.063,116.065,300999997.0
2006-08-16 08:22:00,116.069,116.069,116.059,116.06,231699997.0
2006-08-16 08:23:00,116.054,116.06,116.053,116.06,230800001.0
2006-08-16 08:24:00,116.059,116.059,116.045,116.045,308299993.0
2006-08-16 08:25:00,116.053,116.067,116.047,116.052,165700000.0
2006-08-16 08:26:00,116.053,116.06,116.051,116.051,174199999.0
2006-08-16 08:27:00,116.055,116.06,116.049,116.055,177200000.0
2006-08-16 08:28:00,116.047,116.055,116.045,116.05,196000002.0
2006-08-16 08:29:00,116.05,116.055,116.047,116.055,159199997.0
2006-08-16 08:30:00,116.05,116.061,116.05,116.061,60399999.0
2006-08-16 08:31:00,116.063,116.063,116.053,116.059,394200005.0
2006-08-16 08:32:00,116.054,116.063,116.054,116.058,184499999.0
2006-08-16 08:33:00,116.058,116.058,116.046,116.048,245699998.0
2006-08-16 08:34:00,116.06,116.062,116.054,116.054,369400007.0
2006-08-16 08:35:00,116.061,116.065,116.06,116.065,284300003.0
2006-08-16 08:36:00,116.061,116.079,116.061,116.07,255300003.0
2006-08-16 08:37:00,116.078,116.096,116.078,116.087,151800003.0
2006-08-16 08:38:00,116.082,116.082,116.07,116.071,117699996.0
2006-08-16 08:39:00,116.063,116.068,116.061,116.063,236599993.0
2006-08-16 08:40:00,116.072,116.089,116.07,116.089,363099998.0
2006-08-16 08:41:00,116.091,116.094,116.077,116.091,393799997.0
2006-08-16 08:42:00,116.1,116.104,116.086,116.098,193500000.0
2006-08-16 08:43:00,116.092,116.096,116.091,116.093,259100006.0
2006-08-16 08:44:00,116.089,116.101,116.089,116.095,199700003.0
2006-08-16 08:45:00,116.095,116.12,116.095,116.118,352600003.0
2006-08-16 08:46:00,116.119,116.119,116.102,116.105,310799998.0
2006-08-16 08:47:00,116.103,116.106,116.096,116.101,379899997.0
2006-08-16 08:48:00,116.097,116.116,116.097,116.116,220699996.0
2006-08-16 08:49:00,116.116,116.116,116.097,116.097,231699999.0
2006-08-16 08:50:00,116.096,116.1,116.08,116.08,210900002.0
2006-08-16 08:51:00,116.069,116.069,116.052,116.055,107300001.0
2006-08-16 08:52:00,116.06,116.066,116.055,116.061,125500004.0
2006-08-16 08:53:00,116.058,116.07,116.058,116.06,275799998.0
2006-08-16 08:54:00,116.07,116.079,116.065,116.076,233700003.0
2006-08-16 08:55:00,116.073,116.085,116.071,116.074,147099999.0
2006-08-16 08:56:00,116.077,116.077,116.063,116.063,264800004.0
2006-08-16 08:57:00,116.068,116.079,116.066,116.066,138099999.0
2006-08-16 08:58:00,116.075,116.103,116.075,116.091,136300000.0
2006-08-16 08:59:00,116.088,116.102,116.084,116.095,299199996.0
2006-08-16 09:00:00,116.099,116.102,116.09,116.09,429800003.0
2006-08-16 09:01:00,116.101,116.108,116.099,116.108,84099997.0
2006-08-16 09:02:00,116.111,116.118,116.099,116.099,218500003.0
2006-08-16 09:03:00,116.102,116.106,116.085,116.085,186999995.0
2006-08-16 09:04:00,116.089,116.095,116.085,116.087,135800001.0
2006-08-16 09:05:00,116.089,116.093,116.083,116.093,154800001.0
2006-08-16 09:06:00,116.09,116.098,116.09,116.09,275699993.0
2006-08-16 09:07:00,116.089,116.097,116.087,116.092,176199999.0
2006-08-16 09:08:00,116.097,116.108,116.093,116.108,269600006.0
2006-08-16 09:09:00,116.105,116.105,116.09,116.099,110599998.0
2006-08-16 09:10:00,116.09,116.093,116.055,116.055,252600003.0
2006-08-16 09:11:00,116.056,116.065,116.056,116.065,314600003.0
2006-08-16 09:12:00,116.064,116.078,116.064,116.072,230200002.0
2006-08-16 09:13:00,116.07,116.07,116.06,116.065,335100004.0
2006-08-16 09:14:00,116.07,116.07,116.065,116.07,79600002.0
2006-08-16 09:15:00,116.067,116.067,116.042,116.044,253900003.0
2006-08-16 09:16:00,116.027,116.032,116.025,116.028,103100002.0
2006-08-16 09:17:00,116.028,116.038,116.028,116.036,82699999.0
2006-08-16 09:18:00,116.037,116.041,116.031,116.031,230200004.0
2006-08-16 09:19:00,116.03,116.038,116.029,116.034,191000000.0
2006-08-16 09:20:00,116.036,116.042,116.034,116.036,103800001.0
2006-08-16 09:21:00,116.042,116.042,116.002,116.002,292600005.0
2006-08-16 09:22:00,116.005,116.013,116.001,116.013,229100003.0
2006-08-16 09:23:00,116.017,116.024,116.017,116.019,257200003.0
2006-08-16 09:24:00,116.026,116.026,115.995,115.995,261300001.0
2006-08-16 09:25:00,115.995,116.005,115.994,116.0,281400005.0
2006-08-16 09:26:00,116.003,116.016,115.993,116.016,141399997.0
2006-08-16 09:27:00,116.03,116.041,116.024,116.034,147400005.0
2006-08-16 09:28:00,116.047,116.047,116.0,116.0,111799997.0
2006-08-16 09:29:00,115.973,115.976,115.963,115.963,239300004.0
2006-08-16 09:30:00,115.964,115.99,115.963,115.99,241700001.0
2006-08-16 09:31:00,115.999,116.004,115.994,116.004,227199996.0
2006-08-16 09:32:00,116.008,116.008,115.994,116.0,79499999.0
2006-08-16 09:33:00,115.995,116.0,115.992,116.0,160299999.0
2006-08-16 09:34:00,115.99,115.99,115.977,115.979,93599996.0
2006-08-16 09:35:00,115.99,116.013,115.99,116.006,91100000.0
2006-08-16 09:36:00,116.006,116.017,115.999,115.999,375599998.0
2006-08-16 09:37:00,116.002,116.021,116.0,116.021,239999995.0
2006-08-16 09:38:00,116.005,116.018,116.0,116.017,224200001.0
2006-08-16 09:39:00,116.011,116.014,116.008,116.008,227399996.0
2006-08-16 09:40:00,116.014,116.014,115.999,116.002,303500006.0
2006-08-16 09:41:00,116.0,116.017,116.0,116.017,306700004.0
2006-08-16 09:42:00,116.018,116.018,116.015,116.015,134000000.0
2006-08-16 09:43:00,116.018,116.018,116.003,116.008,309699993.0
2006-08-16 09:44:00,116.008,116.014,116.003,116.007,308899997.0
2006-08-16 09:45:00,115.998,115.998,115.97,115.981,196100000.0
2006-08-16 09:46:00,115.989,116.003,115.988,116.001,288800000.0
2006-08-16 09:47:00,116.0,116.008,115.995,116.002,306100003.0
2006-08-16 09:48:00,115.992,116.016,115.992,116.016,307100003.0
2006-08-16 09:49:00,116.014,116.045,116.014,116.045,387700003.0
2006-08-16 09:50:00,116.046,116.047,116.028,116.033,263700001.0
2006-08-16 09:51:00,116.025,116.037,116.024,116.037,191600000.0
2006-08-16 09:52:00,116.032,116.038,116.023,116.038,178800001.0
2006-08-16 09:53:00,116.037,116.037,116.025,116.025,133700002.0
2006-08-16 09:54:00,116.022,116.03,116.021,116.021,96399998.0
2006-08-16 09:55:00,116.033,116.041,116.029,116.032,260100005.0
2006-08-16 09:56:00,116.027,116.038,116.027,116.038,120499998.0
2006-08-16 09:57:00,116.034,116.037,116.027,116.032,217099996.0
2006-08-16 09:58:00,116.032,116.037,116.026,116.027,229100002.0
2006-08-16 09:59:00,116.022,116.031,116.02,116.023,103499999.0
2006-08-16 10:00:00,116.019,116.026,116.012,116.017,327399999.0
2006-08-16 10:01:00,116.023,116.023,116.014,116.018,292700006.0
2006-08-16 10:02:00,116.028,116.03,116.018,116.02,159199999.0
2006-08-16 10:03:00,116.015,116.015,116.005,116.01,228700006.0
2006-08-16 10:04:00,116.01,116.015,116.01,116.01,201000000.0
2006-08-16 10:05:00,116.01,116.01,115.996,115.998,197599996.0
2006-08-16 10:06:00,116.001,116.008,116.001,116.005,247100000.0
2006-08-16 10:07:00,116.0,116.008,115.996,116.001,205199999.0
2006-08-16 10:08:00,115.997,116.011,115.997,116.002,127399999.0
2006-08-16 10:09:00,116.009,116.01,115.997,115.997,286999998.0
2006-08-16 10:10:00,116.0,116.006,115.996,115.997,327200003.0
2006-08-16 10:11:00,115.998,116.008,115.995,115.995,202600002.0
2006-08-16 10:12:00,115.995,116.0,115.992,115.995,371999997.0
2006-08-16 10:13:00,115.991,115.992,115.986,115.991,141500001.0
2006-08-16 10:14:00,115.983,115.995,115.967,115.995,285300003.0
2006-08-16 10:15:00,115.998,115.998,115.979,115.988,279400001.0
2006-08-16 10:16:00,115.993,116.007,115.987,116.007,255700004.0
2006-08-16 10:17:00,116.012,116.023,116.01,116.02,351899994.0
2006-08-16 10:18:00,116.018,116.023,116.006,116.015,283299995.0
2006-08-16 10:19:00,116.008,116.012,115.996,116.003,226100001.0
2006-08-16 10:20:00,116.015,116.018,116.009,116.01,126899997.0
2006-08-16 10:21:00,116.003,116.003,115.987,115.987,221300003.0
2006-08-16 10:22:00,115.99,116.0,115.984,116.0,280900002.0
2006-08-16 10:23:00,115.995,115.998,115.982,115.998,136099999.0
2006-08-16 10:24:00,115.997,115.997,115.985,115.99,150200003.0
2006-08-16 10:25:00,115.993,116.005,115.993,116.005,285099999.0
2006-08-16 10:26:00,116.005,116.013,116.003,116.013,145199997.0
2006-08-16 10:27:00,116.009,116.018,116.006,116.018,237900003.0
2006-08-16 10:28:00,116.026,116.034,116.019,116.028,154399997.0
2006-08-16 10:29:00,116.018,116.026,116.018,116.025,313600001.0
2006-08-16 10:30:00,116.037,116.043,116.023,116.029,123600001.0
2006-08-16 10:31:00,116.036,116.057,116.027,116.056,173000003.0
2006-08-16 10:32:00,116.049,116.049,116.031,116.035,427799998.0
2006-08-16 10:33:00,116.032,116.039,116.025,116.025,219800001.0
2006-08-16 10:34:00,116.023,116.035,116.023,116.027,179000001.0
2006-08-16 10:35:00,116.028,116.036,116.026,116.033,205200006.0
2006-08-16 10:36:00,116.025,116.026,116.015,116.015,120500003.0
2006-08-16 10:37:00,116.017,116.025,116.014,116.015,246800002.0
2006-08-16 10:38:00,116.021,116.025,116.019,116.019,213100000.0
2006-08-16 10:39:00,116.022,116.029,116.019,116.029,259999993.0
2006-08-16 10:40:00,116.024,116.029,116.024,116.025,120600003.0
2006-08-16 10:41:00,116.033,116.047,116.032,116.047,36400000.0
2006-08-16 10:42:00,116.059,116.066,116.054,116.062,177099994.0
2006-08-16 10:43:00,116.058,116.058,116.05,116.05,180200001.0
2006-08-16 10:44:00,116.052,116.068,116.052,116.055,247300000.0
2006-08-16 10:45:00,116.067,116.075,116.061,116.061,307900002.0
2006-08-16 10:46:00,116.07,116.09,116.07,116.087,174600002.0
2006-08-16 10:47:00,116.095,116.1,116.079,116.079,290900004.0
2006-08-16 10:48:00,116.078,116.09,116.069,116.086,202000000.0
2006-08-16 10:49:00,116.093,116.096,116.05,116.05,322899992.0
2006-08-16 10:50:00,116.035,116.048,116.028,116.042,179799999.0
2006-08-16 10:51:00,116.038,116.038,116.012,116.012,164099999.0
2006-08-16 10:52:00,116.012,116.012,116.006,116.012,251800002.0
2006-08-16 10:53:00,116.02,116.048,116.02,116.048,260699999.0
2006-08-16 10:54:00,116.045,116.045,116.032,116.044,246999992.0
2006-08-16 10:55:00,116.043,116.044,116.02,116.025,281399999.0
2006-08-16 10:56:00,116.032,116.048,116.032,116.048,259500000.0
2006-08-16 10:57:00,116.053,116.072,116.053,116.062,170799998.0
2006-08-16 10:58:00,116.047,116.048,116.042,116.044,174400003.0
2006-08-16 10:59:00,116.049,116.059,116.047,116.047,211799997.0
2006-08-16 11:00:00,116.051,116.051,116.04,116.04,263800004.0
2006-08-16 11:01:00,116.044,116.053,116.044,116.047,247999996.0
2006-08-16 11:02:00,116.047,116.053,116.042,116.053,231800002.0
2006-08-16 11:03:00,116.06,116.08,116.06,116.08,112799997.0
2006-08-16 11:04:00,116.083,116.083,116.067,116.071,285799999.0
2006-08-16 11:05:00,116.071,116.079,116.067,116.067,362500002.0
2006-08-16 11:06:00,116.073,116.073,116.064,116.064,322400000.0
2006-08-16 11:07:00,116.059,116.075,116.059,116.063,192800006.0
2006-08-16 11:08:00,116.047,116.047,116.032,116.04,130000003.0
2006-08-16 11:09:00,116.037,116.04,116.025,116.04,250600002.0
2006-08-16 11:10:00,116.045,116.051,116.035,116.051,144599996.0
2006-08-16 11:11:00,116.052,116.063,116.052,116.063,249399993.0
2006-08-16 11:12:00,116.062,116.062,116.039,116.062,431899998.0
2006-08-16 11:13:00,116.053,116.053,116.038,116.045,295199997.0
2006-08-16 11:14:00,116.048,116.054,116.042,116.045,280399997.0
2006-08-16 11:15:00,116.04,116.045,116.036,116.045,132300000.0
2006-08-16 11:16:00,116.041,116.055,116.041,116.053,38400000.0
2006-08-16 11:17:00,116.065,116.067,116.055,116.06,154799997.0
2006-08-16 11:18:00,116.061,116.062,116.052,116.061,264100002.0
2006-08-16 11:19:00,116.056,116.074,116.056,116.065,125600000.0
2006-08-16 11:20:00,116.07,116.07,116.06,116.065,320199999.0
2006-08-16 11:21:00,116.064,116.072,116.059,116.065,333599995.0
2006-08-16 11:22:00,116.064,116.07,116.06,116.065,272399999.0
2006-08-16 11:23:00,116.071,116.076,116.07,116.07,100099998.0
2006-08-16 11:24:00,116.066,116.079,116.066,116.069,377600003.0
2006-08-16 11:25:00,116.066,116.071,116.057,116.063,276299997.0
2006-08-16 11:26:00,116.065,116.065,116.055,116.055,72900001.0
2006-08-16 11:27:00,116.063,116.071,116.058,116.064,124099999.0
2006-08-16 11:28:00,116.063,116.068,116.059,116.059,153500003.0
2006-08-16 11:29:00,116.065,116.068,116.046,116.046,286100006.0
2006-08-16 11:30:00,116.045,116.05,116.043,116.048,176699996.0
2006-08-16 11:31:00,116.051,116.062,116.051,116.062,113499997.0
2006-08-16 11:32:00,116.068,116.072,116.055,116.062,177900000.0
2006-08-16 11:33:00,116.062,116.063,116.053,116.053,112199999.0
2006-08-16 11:34:00,116.052,116.054,116.047,116.052,258999997.0
2006-08-16 11:35:00,116.05,116.05,116.042,116.048,83299997.0
2006-08-16 11:36:00,116.049,116.057,116.049,116.057,232200000.0
2006-08-16 11:37:00,116.061,116.061,116.049,116.06,143900000.0
2006-08-16 11:38:00,116.061,116.061,116.052,116.058,93200000.0
2006-08-16 11:39:00,116.069,116.07,116.065,116.068,213600002.0
2006-08-16 11:40:00,116.057,116.058,116.053,116.058,227399995.0
2006-08-16 11:41:00,116.053,116.06,116.049,116.055,277899999.0
2006-08-16 11:42:00,116.055,116.055,116.05,116.055,258700003.0
2006-08-16 11:43:00,116.063,116.068,116.053,116.053,231999995.0
2006-08-16 11:44:00,116.061,116.071,116.061,116.065,185200002.0
2006-08-16 11:45:00,116.074,116.074,116.061,116.069,282300002.0
2006-08-16 11:46:00,116.067,116.068,116.062,116.067,186300001.0
2006-08-16 11:47:00,116.065,116.068,116.062,116.068,126399999.0
2006-08-16 11:48:00,116.072,116.072,116.062,116.07,184600000.0
2006-08-16 11:49:00,116.073,116.08,116.069,116.075,239699999.0
2006-08-16 11:50:00,116.075,116.082,116.07,116.08,160199998.0
2006-08-16 11:51:00,116.075,116.103,116.075,116.092,263400002.0
2006-08-16 11:52:00,116.098,116.098,116.088,116.095,271100005.0
2006-08-16 11:53:00,116.09,116.095,116.088,116.088,225000003.0
2006-08-16 11:54:00,116.089,116.091,116.081,116.09,298100001.0
2006-08-16 11:55:00,116.087,116.094,116.084,116.094,313700000.0
2006-08-16 11:56:00,116.095,116.106,116.093,116.103,270400004.0
2006-08-16 11:57:00,116.101,116.109,116.094,116.094,197000002.0
2006-08-16 11:58:00,116.093,116.099,116.088,116.097,110699999.0
2006-08-16 11:59:00,116.098,116.106,116.092,116.092,257699996.0
2006-08-16 12:00:00,116.09,116.095,116.09,116.09,132599998.0
2006-08-16 12:01:00,116.095,116.095,116.087,116.087,222199994.0
2006-08-16 12:02:00,116.092,116.1,116.092,116.095,259199999.0
2006-08-16 12:03:00,116.1,116.106,116.091,116.102,156599999.0
2006-08-16 12:04:00,116.115,116.115,116.107,116.108,175300000.0
2006-08-16 12:05:00,116.11,116.115,116.105,116.115,168300002.0
2006-08-16 12:06:00,116.121,116.16,116.121,116.149,260699999.0
2006-08-16 12:07:00,116.159,116.166,116.155,116.158,276800001.0
2006-08-16 12:08:00,116.153,116.153,116.14,116.142,89200001.0
2006-08-16 12:09:00,116.144,116.166,116.144,116.159,372699998.0
2006-08-16 12:10:00,116.16,116.16,116.147,116.153,297700000.0
2006-08-16 12:11:00,116.16,116.163,116.155,116.155,339900002.0
2006-08-16 12:12:00,116.159,116.159,116.143,116.158,302400000.0
2006-08-16 12:13:00,116.163,116.172,116.162,116.17,325000003.0
2006-08-16 12:14:00,116.169,116.17,116.158,116.158,271999999.0
2006-08-16 12:15:00,116.167,116.172,116.165,116.169,227400007.0
2006-08-16 12:16:00,116.167,116.177,116.154,116.154,257900004.0
2006-08-16 12:17:00,116.15,116.152,116.146,116.15,353100001.0
2006-08-16 12:18:00,116.142,116.161,116.142,116.161,280200001.0
2006-08-16 12:19:00,116.159,116.166,116.149,116.152,230500000.0
2006-08-16 12:20:00,116.147,116.158,116.141,116.158,208400005.0
2006-08-16 12:21:00,116.163,116.163,116.15,116.155,174600001.0
2006-08-16 12:22:00,116.154,116.157,116.149,116.152,252400002.0
2006-08-16 12:23:00,116.148,116.156,116.144,116.144,197700003.0
2006-08-16 12:24:00,116.15,116.158,116.147,116.147,221099999.0
2006-08-16 12:25:00,116.141,116.151,116.141,116.146,284999998.0
2006-08-16 12:26:00,116.147,116.158,116.147,116.158,208200002.0
2006-08-16 12:27:00,116.163,116.172,116.16,116.165,184800001.0
2006-08-16 12:28:00,116.164,116.172,116.164,116.164,187799999.0
2006-08-16 12:29:00,116.168,116.175,116.168,116.173,268000002.0
2006-08-16 12:30:00,116.168,116.168,116.152,116.158,312100000.0
2006-08-16 12:31:00,116.159,116.167,116.158,116.158,247699999.0
2006-08-16 12:32:00,116.158,116.166,116.155,116.155,152199999.0
2006-08-16 12:33:00,116.162,116.162,116.149,116.154,150599999.0
2006-08-16 12:34:00,116.155,116.158,116.152,116.152,149800000.0
2006-08-16 12:35:00,116.157,116.163,116.153,116.163,267800000.0
2006-08-16 12:36:00,116.164,116.167,116.15,116.156,208800001.0
2006-08-16 12:37:00,116.157,116.166,116.155,116.157,157600004.0
2006-08-16 12:38:00,116.157,116.167,116.156,116.163,76500001.0
2006-08-16 12:39:00,116.172,116.172,116.159,116.16,294699994.0
2006-08-16 12:40:00,116.166,116.169,116.159,116.159,238500002.0
2006-08-16 12:41:00,116.155,116.159,116.148,116.152,218000004.0
2006-08-16 12:42:00,116.16,116.163,116.147,116.163,170900002.0
2006-08-16 12:43:00,116.162,116.162,116.149,116.154,118499997.0
2006-08-16 12:44:00,116.155,116.162,116.141,116.141,308899994.0
2006-08-16 12:45:00,116.154,116.154,116.142,116.147,311199998.0
2006-08-16 12:46:00,116.145,116.148,116.14,116.144,566899995.0
2006-08-16 12:47:00,116.147,116.147,116.128,116.128,271700002.0
2006-08-16 12:48:00,116.125,116.127,116.122,116.125,224700000.0
2006-08-16 12:49:00,116.125,116.127,116.122,116.125,212100001.0
2006-08-16 12:50:00,116.12,116.133,116.12,116.125,238299999.0
2006-08-16 12:51:00,116.134,116.145,116.134,116.137,182299998.0
2006-08-16 12:52:00,116.144,116.163,116.144,116.163,91400000.0
2006-08-16 12:53:00,116.16,116.16,116.151,116.159,169100000.0
2006-08-16 12:54:00,116.151,116.16,116.148,116.16,247300001.0
2006-08-16 12:55:00,116.163,116.163,116.145,116.16,146000000.0
2006-08-16 12:56:00,116.16,116.16,116.144,116.144,293699998.0
2006-08-16 12:57:00,116.147,116.159,116.143,116.151,239900005.0
2006-08-16 12:58:00,116.156,116.167,116.153,116.16,303799996.0
2006-08-16 12:59:00,116.164,116.182,116.158,116.182,199199999.0
2006-08-16 13:00:00,116.188,116.19,116.178,116.178,184299997.0
2006-08-16 13:01:00,116.171,116.187,116.171,116.185,104499999.0
2006-08-16 13:02:00,116.186,116.196,116.185,116.196,261899998.0
2006-08-16 13:03:00,116.206,116.242,116.206,116.233,224900001.0
2006-08-16 13:04:00,116.239,116.253,116.23,116.245,319400001.0
2006-08-16 13:05:00,116.25,116.253,116.244,116.245,320700004.0
2006-08-16 13:06:00,116.246,116.246,116.237,116.244,232600001.0
2006-08-16 13:07:00,116.246,116.247,116.232,116.235,327899998.0
2006-08-16 13:08:00,116.234,116.244,116.226,116.244,121300002.0
2006-08-16 13:09:00,116.253,116.253,116.244,116.244,37200001.0
2006-08-16 13:10:00,116.25,116.255,116.245,116.255,162399998.0
2006-08-16 13:11:00,116.249,116.261,116.247,116.258,247299999.0
2006-08-16 13:12:00,116.249,116.256,116.249,116.254,134200002.0
2006-08-16 13:13:00,116.259,116.261,116.247,116.247,119299997.0
2006-08-16 13:14:00,116.249,116.254,116.247,116.248,135999997.0
2006-08-16 13:15:00,116.25,116.256,116.25,116.252,223099998.0
2006-08-16 13:16:00,116.244,116.25,116.244,116.245,223199999.0
2006-08-16 13:17:00,116.242,116.247,116.238,116.244,227999997.0
2006-08-16 13:18:00,116.25,116.25,116.24,116.245,93599997.0
2006-08-16 13:19:00,116.245,116.251,116.24,116.24,95100003.0
2006-08-16 13:20:00,116.243,116.254,116.243,116.253,246599996.0
2006-08-16 13:21:00,116.264,116.267,116.258,116.262,170500001.0
2006-08-16 13:22:00,116.255,116.257,116.245,116.255,381500005.0
2006-08-16 13:23:00,116.253,116.256,116.241,116.249,205699998.0
2006-08-16 13:24:00,116.245,116.245,116.231,116.231,244300005.0
2006-08-16 13:25:00,116.228,116.228,116.215,116.224,103299997.0
2006-08-16 13:26:00,116.221,116.221,116.212,116.214,148099999.0
2006-08-16 13:27:00,116.211,116.218,116.208,116.213,161199995.0
2006-08-16 13:28:00,116.218,116.22,116.213,116.213,101699998.0
2006-08-16 13:29:00,116.212,116.225,116.211,116.224,253300003.0
2006-08-16 13:30:00,116.227,116.238,116.227,116.238,278299997.0
2006-08-16 13:31:00,116.268,116.329,116.268,116.321,159700003.0
2006-08-16 13:32:00,116.327,116.341,116.322,116.322,449800008.0
2006-08-16 13:33:00,116.327,116.327,116.315,116.322,315199999.0
2006-08-16 13:34:00,116.318,116.325,116.314,116.325,143100001.0
2006-08-16 13:35:00,116.32,116.32,116.305,116.309,155900005.0
2006-08-16 13:36:00,116.308,116.32,116.298,116.32,375700000.0
2006-08-16 13:37:00,116.322,116.322,116.306,116.314,179299997.0
2006-08-16 13:38:00,116.31,116.315,116.303,116.303,184400001.0
2006-08-16 13:39:00,116.314,116.316,116.314,116.315,177299997.0
2006-08-16 13:40:00,116.32,116.32,116.312,116.32,270500003.0
2006-08-16 13:41:00,116.31,116.31,116.292,116.3,128600002.0
2006-08-16 13:42:00,116.303,116.312,116.302,116.312,196999996.0
2006-08-16 13:43:00,116.313,116.313,116.296,116.298,118700000.0
2006-08-16 13:44:00,116.288,116.302,116.274,116.274,184900001.0
2006-08-16 13:45:00,116.268,116.276,116.254,116.254,228899997.0
2006-08-16 13:46:00,116.253,116.262,116.253,116.254,248800004.0
2006-08-16 13:47:00,116.265,116.271,116.254,116.271,183300000.0
2006-08-16 13:48:00,116.276,116.28,116.272,116.28,355899994.0
2006-08-16 13:49:00,116.279,116.297,116.279,116.291,330000001.0
2006-08-16 13:50:00,116.3,116.305,116.288,116.299,319100003.0
2006-08-16 13:51:00,116.307,116.342,116.306,116.342,266100004.0
2006-08-16 13:52:00,116.342,116.35,116.336,116.336,235299999.0
2006-08-16 13:53:00,116.325,116.325,116.31,116.31,188199998.0
2006-08-16 13:54:00,116.315,116.318,116.303,116.315,114100002.0
2006-08-16 13:55:00,116.313,116.313,116.305,116.313,234699999.0
2006-08-16 13:56:00,116.312,116.315,116.304,116.315,318899998.0
2006-08-16 13:57:00,116.313,116.313,116.304,116.308,234899999.0
2006-08-16 13:58:00,116.313,116.316,116.31,116.315,238100000.0
2006-08-16 13:59:00,116.313,116.313,116.3,116.3,85199999.0
2006-08-16 14:00:00,116.306,116.314,116.304,116.311,350000002.0
2006-08-16 14:01:00,116.305,116.308,116.288,116.291,319599995.0
2006-08-16 14:02:00,116.298,116.3,116.289,116.29,123300000.0
2006-08-16 14:03:00,116.287,116.293,116.283,116.283,370500002.0
2006-08-16 14:04:00,116.292,116.3,116.292,116.298,62300000.0
2006-08-16 14:05:00,116.293,116.293,116.278,116.281,209700002.0
2006-08-16 14:06:00,116.283,116.283,116.274,116.283,212299994.0
2006-08-16 14:07:00,116.283,116.283,116.274,116.28,240799999.0
2006-08-16 14:08:00,116.278,116.282,116.267,116.273,347700003.0
2006-08-16 14:09:00,116.26,116.27,116.26,116.263,114900003.0
2006-08-16 14:10:00,116.266,116.266,116.255,116.255,122999998.0
2006-08-16 14:11:00,116.263,116.276,116.263,116.267,213600001.0
2006-08-16 14:12:00,116.26,116.266,116.254,116.254,186599999.0
2006-08-16 14:13:00,116.25,116.252,116.233,116.233,246999999.0
2006-08-16 14:14:00,116.237,116.24,116.231,116.231,178000002.0
2006-08-16 14:15:00,116.235,116.239,116.23,116.23,283400003.0
2006-08-16 14:16:00,116.225,116.235,116.225,116.235,290300001.0
2006-08-16 14:17:00,116.229,116.229,116.219,116.22,228599999.0
2006-08-16 14:18:00,116.207,116.213,116.187,116.187,210799997.0
2006-08-16 14:19:00,116.181,116.187,116.176,116.187,160900001.0
2006-08-16 14:20:00,116.187,116.208,116.179,116.208,178099998.0
2006-08-16 14:21:00,116.233,116.245,116.225,116.225,215600003.0
2006-08-16 14:22:00,116.218,116.218,116.191,116.192,240399995.0
2006-08-16 14:23:00,116.202,116.213,116.199,116.2,337299999.0
2006-08-16 14:24:00,116.201,116.205,116.191,116.191,403500003.0
2006-08-16 14:25:00,116.198,116.207,116.185,116.185,242599996.0
2006-08-16 14:26:00,116.186,116.215,116.186,116.207,168899996.0
2006-08-16 14:27:00,116.223,116.248,116.223,116.241,233500000.0
2006-08-16 14:28:00,116.244,116.259,116.225,116.225,226499998.0
2006-08-16 14:29:00,116.143,116.199,116.042,116.172,308999999.0
2006-08-16 14:30:00,116.122,116.122,115.916,115.925,179899999.0
2006-08-16 14:31:00,115.933,115.936,115.907,115.931,238399997.0
2006-08-16 14:32:00,115.95,115.967,115.944,115.966,277699997.0
2006-08-16 14:33:00,115.976,115.977,115.945,115.952,269999998.0
2006-08-16 14:34:00,115.954,115.97,115.954,115.96,338600003.0
2006-08-16 14:35:00,115.946,115.951,115.877,115.877,108800000.0
2006-08-16 14:36:00,115.859,115.859,115.78,115.788,247200005.0
2006-08-16 14:37:00,115.8,115.806,115.755,115.773,219500001.0
2006-08-16 14:38:00,115.777,115.84,115.777,115.84,128300002.0
2006-08-16 14:39:00,115.859,115.867,115.842,115.842,204899997.0
2006-08-16 14:40:00,115.852,115.884,115.852,115.875,214500000.0
2006-08-16 14:41:00,115.881,115.889,115.867,115.867,116500003.0
2006-08-16 14:42:00,115.854,115.863,115.834,115.846,288299994.0
2006-08-16 14:43:00,115.858,115.877,115.858,115.868,269900000.0
2006-08-16 14:44:00,115.849,115.849,115.784,115.792,282100000.0
2006-08-16 14:45:00,115.804,115.837,115.804,115.835,87900001.0
2006-08-16 14:46:00,115.822,115.822,115.783,115.783,125599999.0
2006-08-16 14:47:00,115.764,115.799,115.764,115.795,166499998.0
2006-08-16 14:48:00,115.8,115.804,115.772,115.778,148000005.0
2006-08-16 14:49:00,115.782,115.805,115.782,115.805,46800001.0
2006-08-16 14:50:00,115.792,115.792,115.748,115.748,211499996.0
2006-08-16 14:51:00,115.75,115.785,115.746,115.785,91199998.0
2006-08-16 14:52:00,115.795,115.806,115.787,115.789,258300000.0
2006-08-16 14:53:00,115.787,115.8,115.787,115.79,354700003.0
2006-08-16 14:54:00,115.787,115.794,115.785,115.789,390900006.0
2006-08-16 14:55:00,115.795,115.797,115.784,115.795,260000001.0
2006-08-16 14:56:00,115.796,115.797,115.789,115.793,277800002.0
2006-08-16 14:57:00,115.799,115.811,115.791,115.811,174000001.0
2006-08-16 14:58:00,115.815,115.815,115.807,115.81,280600007.0
2006-08-16 14:59:00,115.805,115.805,115.774,115.78,283099999.0
2006-08-16 15:00:00,115.775,115.777,115.763,115.773,207099995.0
2006-08-16 15:01:00,115.79,115.794,115.773,115.783,322200000.0
2006-08-16 15:02:00,115.783,115.797,115.783,115.797,182900002.0
2006-08-16 15:03:00,115.803,115.812,115.795,115.811,245400000.0
2006-08-16 15:04:00,115.809,115.809,115.789,115.805,239699996.0
2006-08-16 15:05:00,115.81,115.81,115.798,115.808,272200003.0
2006-08-16 15:06:00,115.794,115.794,115.781,115.789,141199999.0
2006-08-16 15:07:00,115.774,115.788,115.774,115.783,180400000.0
2006-08-16 15:08:00,115.785,115.79,115.775,115.79,232400004.0
2006-08-16 15:09:00,115.784,115.81,115.784,115.806,287200005.0
2006-08-16 15:10:00,115.805,115.82,115.798,115.815,227599998.0
2006-08-16 15:11:00,115.819,115.819,115.808,115.812,386299992.0
2006-08-16 15:12:00,115.818,115.82,115.814,115.817,127800002.0
2006-08-16 15:13:00,115.827,115.83,115.811,115.819,162299997.0
2006-08-16 15:14:00,115.819,115.848,115.818,115.848,143700003.0
2006-08-16 15:15:00,115.807,115.807,115.715,115.722,178400000.0
2006-08-16 15:16:00,115.739,115.744,115.732,115.744,206399999.0
2006-08-16 15:17:00,115.733,115.749,115.724,115.749,181700000.0
2006-08-16 15:18:00,115.757,115.757,115.709,115.709,218200008.0
2006-08-16 15:19:00,115.716,115.721,115.698,115.698,304300000.0
2006-08-16 15:20:00,115.684,115.69,115.668,115.677,312100004.0
2006-08-16 15:21:00,115.675,115.675,115.641,115.641,283399997.0
2006-08-16 15:22:00,115.651,115.671,115.651,115.663,215500001.0
2006-08-16 15:23:00,115.667,115.7,115.667,115.698,209500002.0
2006-08-16 15:24:00,115.704,115.719,115.703,115.71,229099994.0
2006-08-16 15:25:00,115.711,115.717,115.704,115.704,182100004.0
2006-08-16 15:26:00,115.702,115.707,115.695,115.702,180700002.0
2006-08-16 15:27:00,115.699,115.708,115.693,115.708,265999998.0
2006-08-16 15:28:00,115.715,115.721,115.705,115.715,118299998.0
2006-08-16 15:29:00,115.723,115.734,115.723,115.726,206599999.0
2006-08-16 15:30:00,115.718,115.718,115.699,115.705,219000002.0
2006-08-16 15:31:00,115.693,115.693,115.649,115.666,111000001.0
2006-08-16 15:32:00,115.662,115.668,115.653,115.653,171299998.0
2006-08-16 15:33:00,115.651,115.654,115.626,115.627,204400005.0
2006-08-16 15:34:00,115.633,115.649,115.631,115.649,134699999.0
2006-08-16 15:35:00,115.652,115.652,115.644,115.65,221799998.0
2006-08-16 15:36:00,115.659,115.667,115.657,115.664,144900003.0
2006-08-16 15:37:00,115.656,115.665,115.649,115.664,224400005.0
2006-08-16 15:38:00,115.673,115.676,115.669,115.673,137900000.0
2006-08-16 15:39:00,115.66,115.675,115.66,115.67,262199998.0
2006-08-16 15:40:00,115.666,115.675,115.654,115.664,204600006.0
2006-08-16 15:41:00,115.656,115.663,115.656,115.663,80699998.0
2006-08-16 15:42:00,115.662,115.667,115.657,115.659,378199999.0
2006-08-16 15:43:00,115.661,115.663,115.651,115.663,230500002.0
2006-08-16 15:44:00,115.657,115.676,115.655,115.665,207999997.0
2006-08-16 15:45:00,115.669,115.678,115.664,115.678,51700000.0
2006-08-16 15:46:00,115.685,115.711,115.685,115.693,207999995.0
2006-08-16 15:47:00,115.688,115.688,115.673,115.673,310500009.0
2006-08-16 15:48:00,115.682,115.686,115.675,115.676,277499995.0
2006-08-16 15:49:00,115.67,115.677,115.667,115.677,191099999.0
2006-08-16 15:50:00,115.68,115.686,115.665,115.67,292999997.0
2006-08-16 15:51:00,115.673,115.693,115.669,115.693,222599996.0
2006-08-16 15:52:00,115.693,115.705,115.693,115.698,304400002.0
2006-08-16 15:53:00,115.698,115.704,115.687,115.688,346400001.0
2006-08-16 15:54:00,115.687,115.705,115.687,115.694,200300003.0
2006-08-16 15:55:00,115.702,115.739,115.702,115.738,151999999.0
2006-08-16 15:56:00,115.737,115.771,115.737,115.771,237599997.0
2006-08-16 15:57:00,115.755,115.771,115.753,115.77,291600005.0
2006-08-16 15:58:00,115.762,115.772,115.755,115.757,420299999.0
2006-08-16 15:59:00,115.756,115.762,115.756,115.756,55199999.0
2006-08-16 16:00:00,115.755,115.765,115.754,115.758,202300001.0
2006-08-16 16:01:00,115.762,115.767,115.744,115.749,125900002.0
2006-08-16 16:02:00,115.74,115.74,115.73,115.732,214799996.0
2006-08-16 16:03:00,115.734,115.746,115.733,115.746,194500000.0
2006-08-16 16:04:00,115.739,115.749,115.734,115.742,341399999.0
2006-08-16 16:05:00,115.743,115.748,115.737,115.747,224099996.0
2006-08-16 16:06:00,115.757,115.775,115.757,115.775,272299996.0
2006-08-16 16:07:00,115.782,115.794,115.782,115.794,126700001.0
2006-08-16 16:08:00,115.794,115.794,115.775,115.777,322700006.0
2006-08-16 16:09:00,115.786,115.786,115.772,115.772,145699998.0
2006-08-16 16:10:00,115.78,115.783,115.764,115.764,187700001.0
2006-08-16 16:11:00,115.772,115.778,115.772,115.778,56699998.0
2006-08-16 16:12:00,115.782,115.789,115.78,115.785,174199998.0
2006-08-16 16:13:00,115.792,115.794,115.781,115.79,294100004.0
2006-08-16 16:14:00,115.788,115.788,115.775,115.786,127099997.0
2006-08-16 16:15:00,115.798,115.823,115.798,115.823,144500003.0
2006-08-16 16:16:00,115.819,115.819,115.803,115.804,169700002.0
2006-08-16 16:17:00,115.798,115.809,115.797,115.799,144199999.0
2006-08-16 16:18:00,115.805,115.81,115.801,115.803,189999999.0
2006-08-16 16:19:00,115.807,115.808,115.796,115.8,418100002.0
2006-08-16 16:20:00,115.814,115.818,115.803,115.811,147800003.0
2006-08-16 16:21:00,115.815,115.822,115.809,115.815,166699999.0
2006-08-16 16:22:00,115.81,115.81,115.785,115.8,329800001.0
2006-08-16 16:23:00,115.795,115.82,115.793,115.82,335100003.0
2006-08-16 16:24:00,115.812,115.825,115.812,115.814,145700001.0
2006-08-16 16:25:00,115.813,115.817,115.807,115.815,173500003.0
2006-08-16 16:26:00,115.808,115.817,115.807,115.807,318999996.0
2006-08-16 16:27:00,115.811,115.816,115.811,115.816,78000000.0
2006-08-16 16:28:00,115.833,115.839,115.824,115.824,137200001.0
2006-08-16 16:29:00,115.829,115.829,115.816,115.817,160400000.0
2006-08-16 16:30:00,115.825,115.851,115.825,115.836,232600008.0
2006-08-16 16:31:00,115.849,115.882,115.849,115.866,163700001.0
2006-08-16 16:32:00,115.857,115.876,115.857,115.873,160900000.0
2006-08-16 16:33:00,115.859,115.859,115.849,115.855,115100000.0
2006-08-16 16:34:00,115.856,115.856,115.819,115.82,233500002.0
2006-08-16 16:35:00,115.821,115.821,115.798,115.805,385000002.0
2006-08-16 16:36:00,115.813,115.815,115.8,115.803,288800000.0
2006-08-16 16:37:00,115.799,115.799,115.784,115.784,450999997.0
2006-08-16 16:38:00,115.789,115.791,115.778,115.79,186199997.0
2006-08-16 16:39:00,115.793,115.807,115.793,115.797,315599999.0
2006-08-16 16:40:00,115.793,115.803,115.788,115.788,234200002.0
2006-08-16 16:41:00,115.797,115.797,115.778,115.796,171399998.0
2006-08-16 16:42:00,115.8,115.809,115.799,115.799,260100003.0
2006-08-16 16:43:00,115.805,115.814,115.805,115.81,209700002.0
2006-08-16 16:44:00,115.802,115.812,115.802,115.803,218599998.0
2006-08-16 16:45:00,115.8,115.81,115.793,115.799,115699999.0
2006-08-16 16:46:00,115.792,115.799,115.788,115.799,177100006.0
2006-08-16 16:47:00,115.807,115.847,115.807,115.842,187699998.0
2006-08-16 16:48:00,115.835,115.835,115.822,115.825,125200001.0
2006-08-16 16:49:00,115.815,115.825,115.815,115.825,183500002.0
2006-08-16 16:50:00,115.824,115.826,115.813,115.813,202499997.0
2006-08-16 16:51:00,115.823,115.823,115.812,115.821,207800001.0
2006-08-16 16:52:00,115.823,115.827,115.821,115.822,195399995.0
2006-08-16 16:53:00,115.822,115.833,115.813,115.831,214500001.0
2006-08-16 16:54:00,115.826,115.826,115.81,115.82,388400001.0
2006-08-16 16:55:00,115.81,115.819,115.81,115.819,156199998.0
2006-08-16 16:56:00,115.823,115.825,115.796,115.796,119300002.0
2006-08-16 16:57:00,115.801,115.816,115.801,115.816,103199997.0
2006-08-16 16:58:00,115.816,115.816,115.796,115.796,330099995.0
2006-08-16 16:59:00,115.8,115.8,115.759,115.76,263699996.0
2006-08-16 17:00:00,115.76,115.775,115.751,115.775,339300005.0
2006-08-16 17:01:00,115.783,115.783,115.769,115.77,292700006.0
2006-08-16 17:02:00,115.777,115.783,115.774,115.783,204099997.0
2006-08-16 17:03:00,115.779,115.789,115.779,115.779,130900001.0
2006-08-16 17:04:00,115.781,115.794,115.777,115.786,270899998.0
2006-08-16 17:05:00,115.787,115.793,115.779,115.779,237900005.0
2006-08-16 17:06:00,115.786,115.791,115.782,115.789,294499999.0
2006-08-16 17:07:00,115.789,115.789,115.781,115.789,183599996.0
2006-08-16 17:08:00,115.787,115.797,115.787,115.787,127400000.0
2006-08-16 17:09:00,115.781,115.781,115.753,115.753,211299998.0
2006-08-16 17:10:00,115.757,115.773,115.753,115.767,299199990.0
2006-08-16 17:11:00,115.763,115.767,115.761,115.761,172399999.0
2006-08-16 17:12:00,115.76,115.768,115.759,115.76,263000001.0
2006-08-16 17:13:00,115.76,115.76,115.74,115.747,309900000.0
2006-08-16 17:14:00,115.739,115.789,115.739,115.789,244800005.0
2006-08-16 17:15:00,115.787,115.789,115.77,115.77,183900004.0
2006-08-16 17:16:00,115.758,115.767,115.758,115.765,193900004.0
2006-08-16 17:17:00,115.769,115.779,115.769,115.771,362300002.0
2006-08-16 17:18:00,115.765,115.768,115.765,115.768,44700001.0
2006-08-16 17:19:00,115.765,115.773,115.76,115.76,242000000.0
2006-08-16 17:20:00,115.765,115.773,115.765,115.765,219599997.0
2006-08-16 17:21:00,115.765,115.765,115.751,115.753,164300001.0
2006-08-16 17:22:00,115.76,115.766,115.76,115.766,201199996.0
2006-08-16 17:23:00,115.755,115.767,115.755,115.763,91100002.0
2006-08-16 17:24:00,115.766,115.766,115.749,115.75,241600000.0
2006-08-16 17:25:00,115.754,115.758,115.753,115.755,243699998.0
2006-08-16 17:26:00,115.745,115.745,115.717,115.717,164300003.0
2006-08-16 17:27:00,115.713,115.716,115.699,115.699,241499992.0
2006-08-16 17:28:00,115.711,115.718,115.709,115.718,215800005.0
2006-08-16 17:29:00,115.711,115.719,115.711,115.713,170999997.0
2006-08-16 17:30:00,115.705,115.705,115.691,115.691,178900000.0
2006-08-16 17:31:00,115.686,115.689,115.682,115.689,161900001.0
2006-08-16 17:32:00,115.69,115.695,115.684,115.695,263199998.0
2006-08-16 17:33:00,115.693,115.708,115.693,115.708,271999996.0
2006-08-16 17:34:00,115.704,115.704,115.702,115.702,61500000.0
2006-08-16 17:35:00,115.703,115.712,115.692,115.692,234099997.0
2006-08-16 17:36:00,115.688,115.697,115.68,115.697,259899998.0
2006-08-16 17:37:00,115.698,115.698,115.686,115.686,255199999.0
2006-08-16 17:38:00,115.688,115.694,115.686,115.69,162699999.0
2006-08-16 17:39:00,115.683,115.687,115.683,115.687,13600000.0
2006-08-16 17:40:00,115.68,115.688,115.675,115.688,145099997.0
2006-08-16 17:41:00,115.688,115.696,115.686,115.69,418100000.0
2006-08-16 17:42:00,115.688,115.693,115.683,115.688,137500002.0
2006-08-16 17:43:00,115.69,115.696,115.684,115.684,115500001.0
2006-08-16 17:44:00,115.695,115.702,115.686,115.702,215199996.0
2006-08-16 17:45:00,115.699,115.714,115.699,115.711,321999995.0
2006-08-16 17:46:00,115.706,115.739,115.706,115.739,252799998.0
2006-08-16 17:47:00,115.736,115.736,115.714,115.718,230100002.0
2006-08-16 17:48:00,115.72,115.729,115.717,115.722,224400003.0
2006-08-16 17:49:00,115.718,115.733,115.718,115.725,249399995.0
2006-08-16 17:50:00,115.73,115.74,115.729,115.735,226400001.0
2006-08-16 17:51:00,115.725,115.725,115.702,115.702,265400001.0
2006-08-16 17:52:00,115.708,115.714,115.702,115.702,195300001.0
2006-08-16 17:53:00,115.71,115.71,115.696,115.698,142800004.0
2006-08-16 17:54:00,115.702,115.711,115.7,115.709,237599999.0
2006-08-16 17:55:00,115.713,115.735,115.713,115.735,187100001.0
2006-08-16 17:56:00,115.738,115.738,115.724,115.737,156800001.0
2006-08-16 17:57:00,115.732,115.74,115.723,115.74,307600001.0
2006-08-16 17:58:00,115.731,115.731,115.716,115.719,202300004.0
2006-08-16 17:59:00,115.723,115.723,115.691,115.7,224800001.0
2006-08-16 18:00:00,115.692,115.698,115.692,115.693,319200003.0
2006-08-16 18:01:00,115.689,115.706,115.688,115.698,1976900010.0
2006-08-16 18:02:00,115.7,115.72,115.7,115.71,1869000005.0
2006-08-16 18:03:00,115.72,115.73,115.71,115.71,1869000005.0
2006-08-16 18:05:00,115.73,115.73,115.72,115.73,1869000005.0
2006-08-16 18:06:00,115.72,115.73,115.72,115.73,1869000005.0
2006-08-16 18:07:00,115.72,115.75,115.72,115.75,1869000005.0
2006-08-16 18:08:00,115.76,115.76,115.75,115.75,1869000005.0
2006-08-16 18:09:00,115.76,115.77,115.76,115.76,1869000005.0
2006-08-16 18:10:00,115.75,115.77,115.75,115.77,1869000005.0
2006-08-16 18:11:00,115.752,115.764,115.751,115.76,1869000005.0
2006-08-16 18:12:00,115.758,115.786,115.758,115.786,1590100010.0
2006-08-16 18:13:00,115.78,115.81,115.78,115.81,1951100002.0
2006-08-16 18:14:00,115.78,115.81,115.78,115.81,1951100002.0
2006-08-16 18:15:00,115.82,115.82,115.82,115.82,1951100002.0
2006-08-16 18:17:00,115.797,115.805,115.794,115.805,1951100002.0
2006-08-16 18:18:00,115.82,115.82,115.79,115.79,1983600011.0
2006-08-16 18:19:00,115.8,115.8,115.8,115.8,1983600011.0
2006-08-16 18:20:00,115.79,115.79,115.79,115.79,1983600011.0
2006-08-16 18:21:00,115.8,115.8,115.79,115.79,1983600011.0
2006-08-16 18:22:00,115.8,115.8,115.79,115.79,1983600011.0
2006-08-16 18:24:00,115.8,115.8,115.79,115.79,1983600011.0
2006-08-16 18:25:00,115.8,115.8,115.79,115.79,1983600011.0
2006-08-16 18:26:00,115.8,115.8,115.8,115.8,1983600011.0
2006-08-16 18:27:00,115.795,115.798,115.787,115.792,1983600011.0
2006-08-16 18:28:00,115.8,115.81,115.8,115.81,1940200008.0
2006-08-16 18:29:00,115.82,115.82,115.8,115.8,1940200008.0
2006-08-16 18:30:00,115.775,115.788,115.773,115.773,1940200008.0
2006-08-16 18:31:00,115.79,115.79,115.79,115.79,1782700004.0
2006-08-16 18:32:00,115.78,115.79,115.77,115.77,1782700004.0
2006-08-16 18:34:00,115.76,115.77,115.76,115.76,1782700004.0
2006-08-16 18:35:00,115.75,115.76,115.74,115.74,1782700004.0
2006-08-16 18:36:00,115.732,115.737,115.725,115.734,1782700004.0
2006-08-16 18:37:00,115.727,115.737,115.726,115.737,1457900004.0
2006-08-16 18:38:00,115.735,115.735,115.709,115.709,1044599988.0
2006-08-16 18:39:00,115.712,115.728,115.711,115.712,819200004.0
2006-08-16 18:40:00,115.711,115.717,115.706,115.712,1928200002.0
2006-08-16 18:41:00,115.712,115.72,115.71,115.718,1453600012.0
2006-08-16 18:42:00,115.715,115.724,115.714,115.722,1804400009.0
2006-08-16 18:43:00,115.721,115.723,115.71,115.71,1230700000.0
2006-08-16 18:44:00,115.71,115.72,115.709,115.712,777000001.0
2006-08-16 18:45:00,115.715,115.725,115.713,115.722,1589800001.0
2006-08-16 18:46:00,115.724,115.743,115.723,115.731,1811200001.0
2006-08-16 18:47:00,115.73,115.744,115.73,115.744,462999996.0
2006-08-16 18:48:00,115.748,115.748,115.742,115.745,1166099991.0
2006-08-16 18:49:00,115.74,115.75,115.733,115.74,1125499993.0
2006-08-16 18:50:00,115.742,115.748,115.735,115.737,1784699998.0
2006-08-16 18:51:00,115.738,115.746,115.736,115.738,1535799999.0
2006-08-16 18:52:00,115.74,115.747,115.738,115.74,1833300006.0
2006-08-16 18:53:00,115.743,115.743,115.729,115.733,1411200003.0
2006-08-16 18:54:00,115.735,115.743,115.73,115.738,2036300005.0
2006-08-16 18:55:00,115.735,115.743,115.733,115.735,1714099997.0
2006-08-16 18:56:00,115.733,115.74,115.733,115.74,285800002.0
2006-08-16 18:57:00,115.738,115.739,115.726,115.729,816100005.0
2006-08-16 18:58:00,115.727,115.729,115.718,115.719,1382800009.0
2006-08-16 18:59:00,115.718,115.725,115.714,115.723,1410500008.0
2006-08-16 19:00:00,115.723,115.723,115.713,115.722,733299996.0
2006-08-16 19:01:00,115.728,115.73,115.72,115.728,800100005.0
2006-08-16 19:02:00,115.727,115.727,115.716,115.718,704799993.0
2006-08-16 19:03:00,115.719,115.726,115.715,115.715,1761699998.0
2006-08-16 19:04:00,115.712,115.726,115.708,115.726,990900004.0
2006-08-16 19:05:00,115.727,115.728,115.72,115.72,729099997.0
2006-08-16 19:06:00,115.718,115.729,115.714,115.72,1191500007.0
2006-08-16 19:07:00,115.74,115.74,115.73,115.74,1683599999.0
2006-08-16 19:08:00,115.735,115.735,115.721,115.729,1683599999.0
2006-08-16 19:09:00,115.728,115.745,115.726,115.743,700699996.0
2006-08-16 19:10:00,115.748,115.761,115.744,115.759,646600001.0
2006-08-16 19:11:00,115.762,115.762,115.755,115.76,785300008.0
2006-08-16 19:12:00,115.764,115.767,115.748,115.748,1150000001.0
2006-08-16 19:13:00,115.747,115.756,115.747,115.75,728999998.0
2006-08-16 19:14:00,115.751,115.761,115.745,115.748,748599993.0
2006-08-16 19:15:00,115.75,115.758,115.745,115.75,1821700000.0
2006-08-16 19:16:00,115.75,115.752,115.736,115.743,901800006.0
2006-08-16 19:17:00,115.741,115.747,115.733,115.745,1325099981.0
2006-08-16 19:18:00,115.737,115.744,115.734,115.735,884199998.0
2006-08-16 19:19:00,115.732,115.737,115.721,115.725,1794300001.0
2006-08-16 19:20:00,115.723,115.723,115.705,115.723,909299991.0
2006-08-16 19:21:00,115.725,115.728,115.722,115.725,1192100001.0
2006-08-16 19:22:00,115.725,115.73,115.722,115.727,846900004.0
2006-08-16 19:23:00,115.75,115.75,115.74,115.74,1224799998.0
2006-08-16 19:24:00,115.74,115.743,115.733,115.733,1224799998.0
2006-08-16 19:25:00,115.729,115.739,115.727,115.728,1361400001.0
2006-08-16 19:26:00,115.75,115.75,115.74,115.74,1674700012.0
2006-08-16 19:27:00,115.727,115.732,115.721,115.726,1674700012.0
2006-08-16 19:28:00,115.718,115.725,115.718,115.722,1331000015.0
2006-08-16 19:29:00,115.725,115.725,115.722,115.725,582399996.0
2006-08-16 19:30:00,115.722,115.732,115.721,115.722,637500003.0
2006-08-16 19:31:00,115.718,115.718,115.705,115.707,1908400002.0
2006-08-16 19:32:00,115.711,115.728,115.711,115.728,1787800000.0
2006-08-16 19:33:00,115.729,115.729,115.712,115.728,1013999997.0
2006-08-16 19:34:00,115.728,115.732,115.715,115.732,1165300007.0
2006-08-16 19:35:00,115.738,115.756,115.738,115.75,1390099997.0
2006-08-16 19:36:00,115.741,115.766,115.741,115.766,748500003.0
2006-08-16 19:37:00,115.768,115.796,115.768,115.796,195700002.0
2006-08-16 19:38:00,115.8,115.807,115.795,115.803,906800001.0
2006-08-16 19:39:00,115.802,115.802,115.777,115.782,1090099994.0
2006-08-16 19:40:00,115.781,115.789,115.781,115.788,927600003.0
2006-08-16 19:41:00,115.786,115.798,115.786,115.798,1394699997.0
2006-08-16 19:42:00,115.801,115.801,115.789,115.797,826600005.0
2006-08-16 19:43:00,115.795,115.797,115.787,115.794,311400002.0
2006-08-16 19:44:00,115.796,115.806,115.796,115.8,921000006.0
2006-08-16 19:45:00,115.802,115.81,115.799,115.805,855499999.0
2006-08-16 19:46:00,115.807,115.818,115.802,115.802,1054799990.0
2006-08-16 19:47:00,115.805,115.816,115.805,115.811,521600007.0
2006-08-16 19:48:00,115.808,115.84,115.808,115.828,1563899983.0
2006-08-16 19:49:00,115.83,115.833,115.823,115.827,653099994.0
2006-08-16 19:50:00,115.822,115.823,115.811,115.823,972600002.0
2006-08-16 19:51:00,115.823,115.823,115.81,115.81,495000000.0
2006-08-16 19:52:00,115.802,115.802,115.784,115.784,827400002.0
2006-08-16 19:53:00,115.786,115.786,115.777,115.78,1215799996.0
2006-08-16 19:54:00,115.78,115.78,115.767,115.772,1520700006.0
2006-08-16 19:55:00,115.768,115.775,115.767,115.775,599599998.0
2006-08-16 19:56:00,115.774,115.774,115.764,115.77,680299996.0
2006-08-16 19:57:00,115.771,115.774,115.767,115.774,723399996.0
2006-08-16 19:58:00,115.78,115.8,115.78,115.8,1516400000.0
2006-08-16 19:59:00,115.805,115.808,115.8,115.805,926999999.0
2006-08-16 20:00:00,115.804,115.81,115.802,115.804,274599994.0
2006-08-16 20:01:00,115.805,115.816,115.795,115.802,638300010.0
2006-08-16 20:02:00,115.795,115.8,115.795,115.8,1443999991.0
2006-08-16 20:03:00,115.8,115.8,115.795,115.8,944399993.0
2006-08-16 20:04:00,115.798,115.798,115.78,115.782,824399998.0
2006-08-16 20:05:00,115.772,115.786,115.763,115.786,945299996.0
2006-08-16 20:06:00,115.785,115.79,115.779,115.783,1459199987.0
2006-08-16 20:07:00,115.777,115.798,115.777,115.798,908099997.0
2006-08-16 20:08:00,115.795,115.8,115.795,115.8,946899994.0
2006-08-16 20:09:00,115.795,115.799,115.787,115.79,1032000001.0
2006-08-16 20:10:00,115.795,115.795,115.787,115.789,976100011.0
2006-08-16 20:11:00,115.79,115.801,115.789,115.795,1808000003.0
2006-08-16 20:12:00,115.8,115.8,115.79,115.8,844399994.0
2006-08-16 20:13:00,115.789,115.794,115.786,115.787,844399994.0
2006-08-16 20:14:00,115.793,115.797,115.787,115.795,1363300006.0
2006-08-16 20:15:00,115.795,115.795,115.78,115.785,1663300001.0
2006-08-16 20:16:00,115.785,115.793,115.785,115.79,1085700003.0
2006-08-16 20:17:00,115.792,115.8,115.786,115.786,823200000.0
2006-08-16 20:18:00,115.79,115.795,115.79,115.792,215000001.0
2006-08-16 20:19:00,115.789,115.789,115.782,115.789,991499999.0
2006-08-16 20:20:00,115.783,115.791,115.781,115.783,876899999.0
2006-08-16 20:21:00,115.782,115.788,115.777,115.777,1413399994.0
2006-08-16 20:22:00,115.777,115.791,115.777,115.787,1332500006.0
2006-08-16 20:23:00,115.784,115.793,115.781,115.79,995600000.0
2006-08-16 20:24:00,115.79,115.79,115.782,115.782,700599999.0
2006-08-16 20:25:00,115.79,115.793,115.785,115.785,1010499988.0
2006-08-16 20:26:00,115.785,115.79,115.782,115.79,871000003.0
2006-08-16 20:27:00,115.791,115.8,115.789,115.8,1281099991.0
2006-08-16 20:28:00,115.797,115.797,115.777,115.789,1960600008.0
2006-08-16 20:29:00,115.797,115.81,115.797,115.807,2023599990.0
2006-08-16 20:31:00,115.82,115.82,115.81,115.82,792500000.0
2006-08-16 20:32:00,115.83,115.83,115.82,115.82,792500000.0
2006-08-16 20:33:00,115.815,115.816,115.805,115.815,792500000.0
2006-08-16 20:34:00,115.815,115.815,115.81,115.815,479799998.0
2006-08-16 20:35:00,115.815,115.815,115.81,115.815,607299995.0
2006-08-16 20:36:00,115.817,115.827,115.817,115.823,345999999.0
2006-08-16 20:37:00,115.825,115.825,115.822,115.825,259500005.0
2006-08-16 20:38:00,115.825,115.827,115.815,115.825,1129999998.0
2006-08-16 20:39:00,115.83,115.866,115.824,115.866,981600002.0
2006-08-16 20:40:00,115.84,115.9,115.84,115.88,1022799999.0
2006-08-16 20:41:00,115.872,115.893,115.861,115.893,1022799999.0
2006-08-16 20:42:00,115.887,115.889,115.867,115.886,1221699997.0
2006-08-16 20:43:00,115.88,115.893,115.88,115.893,1340899994.0
2006-08-16 20:44:00,115.892,115.893,115.877,115.893,1822100011.0
2006-08-16 20:45:00,115.899,115.926,115.899,115.912,1479200000.0
2006-08-16 20:46:00,115.915,115.918,115.903,115.918,1538600013.0
2006-08-16 20:47:00,115.923,115.94,115.916,115.935,1788500001.0
2006-08-16 20:48:00,115.933,115.933,115.921,115.933,1082099992.0
2006-08-16 20:49:00,115.93,115.938,115.927,115.93,1303599987.0
2006-08-16 20:50:00,115.931,115.949,115.931,115.938,1563500002.0
2006-08-16 20:51:00,115.94,115.946,115.936,115.94,555500003.0
2006-08-16 20:52:00,115.942,115.942,115.923,115.925,314700005.0
2006-08-16 20:53:00,115.922,115.922,115.905,115.91,1375699990.0
2006-08-16 20:54:00,115.904,115.909,115.873,115.875,709000003.0
2006-08-16 20:55:00,115.876,115.914,115.876,115.905,1885999976.0
2006-08-16 20:56:00,115.907,115.907,115.895,115.897,536999995.0
2006-08-16 20:57:00,115.891,115.891,115.862,115.873,1852200013.0
2006-08-16 20:58:00,115.89,115.9,115.88,115.88,2042900007.0
2006-08-16 20:59:00,115.89,115.89,115.87,115.87,2042900007.0
2006-08-16 21:00:00,115.854,115.874,115.854,115.874,2042900007.0
2006-08-16 21:01:00,115.878,115.878,115.869,115.874,1041299997.0
2006-08-16 21:02:00,115.873,115.88,115.866,115.867,1168400002.0
2006-08-16 21:03:00,115.87,115.881,115.869,115.874,1020899996.0
2006-08-16 21:04:00,115.875,115.88,115.875,115.88,613499995.0
2006-08-16 21:05:00,115.88,115.885,115.876,115.882,807499998.0
2006-08-16 21:06:00,115.877,115.883,115.873,115.875,830999999.0
2006-08-16 21:07:00,115.878,115.883,115.875,115.88,1520400006.0
2006-08-16 21:08:00,115.878,115.878,115.865,115.878,616500004.0
2006-08-16 21:09:00,115.875,115.882,115.875,115.877,299200001.0
2006-08-16 21:10:00,115.875,115.875,115.865,115.868,486799999.0
2006-08-16 21:11:00,115.869,115.87,115.867,115.87,170200005.0
2006-08-16 21:12:00,115.868,115.881,115.868,115.872,529699986.0
2006-08-16 21:13:00,115.865,115.881,115.865,115.873,465700002.0
2006-08-16 21:14:00,115.877,115.877,115.865,115.87,1558599989.0
2006-08-16 21:15:00,115.87,115.875,115.865,115.87,1260799997.0
2006-08-16 21:16:00,115.865,115.875,115.865,115.87,1001700009.0
2006-08-16 21:17:00,115.869,115.874,115.862,115.868,1792700001.0
2006-08-16 21:18:00,115.87,115.875,115.867,115.868,1163200006.0
2006-08-16 21:19:00,115.869,115.875,115.866,115.87,1382200005.0
2006-08-16 21:20:00,115.871,115.879,115.867,115.878,1362000007.0
2006-08-16 21:21:00,115.88,115.883,115.873,115.875,1096000001.0
2006-08-16 21:22:00,115.877,115.883,115.873,115.878,1818299979.0
2006-08-16 21:23:00,115.875,115.88,115.873,115.88,855199997.0
2006-08-16 21:24:00,115.877,115.877,115.861,115.861,1767400016.0
2006-08-16 21:25:00,115.868,115.878,115.865,115.871,1707499998.0
2006-08-16 21:26:00,115.866,115.874,115.864,115.869,1134100005.0
2006-08-16 21:27:00,115.865,115.869,115.861,115.869,875199997.0
2006-08-16 21:28:00,115.865,115.874,115.864,115.871,374200001.0
2006-08-16 21:29:00,115.873,115.873,115.856,115.857,580600004.0
2006-08-16 21:30:00,115.861,115.868,115.86,115.861,799600003.0
2006-08-16 21:31:00,115.858,115.867,115.858,115.866,148899996.0
2006-08-16 21:32:00,115.866,115.869,115.864,115.865,833299997.0
2006-08-16 21:33:00,115.862,115.866,115.857,115.86,482899995.0
2006-08-16 21:34:00,115.859,115.859,115.851,115.854,592100012.0
2006-08-16 21:35:00,115.86,115.86,115.854,115.858,284499997.0
2006-08-16 21:36:00,115.859,115.86,115.852,115.852,495200006.0
2006-08-16 21:37:00,115.855,115.86,115.855,115.86,728100006.0
2006-08-16 21:38:00,115.862,115.862,115.857,115.857,182700001.0
2006-08-16 21:39:00,115.86,115.875,115.859,115.875,529400004.0
2006-08-16 21:40:00,115.873,115.873,115.86,115.867,640800009.0
2006-08-16 21:41:00,115.87,115.87,115.867,115.87,749500003.0
2006-08-16 21:42:00,115.87,115.877,115.865,115.875,1124699993.0
2006-08-16 21:43:00,115.872,115.875,115.862,115.87,400499996.0
2006-08-16 21:44:00,115.874,115.874,115.858,115.87,1521400018.0
2006-08-16 21:45:00,115.87,115.873,115.865,115.87,904000010.0
2006-08-16 21:46:00,115.865,115.866,115.856,115.857,786400009.0
2006-08-16 21:47:00,115.848,115.848,115.839,115.841,558500008.0
2006-08-16 21:48:00,115.84,115.845,115.835,115.835,1089899999.0
2006-08-16 21:49:00,115.837,115.845,115.835,115.845,611400005.0
2006-08-16 21:50:00,115.845,115.847,115.843,115.845,279299994.0
2006-08-16 21:51:00,115.845,115.847,115.84,115.845,433599995.0
2006-08-16 21:52:00,115.845,115.845,115.843,115.845,188900001.0
2006-08-16 21:53:00,115.843,115.843,115.833,115.84,442600002.0
2006-08-16 21:54:00,115.839,115.844,115.834,115.844,781399989.0
2006-08-16 21:55:00,115.844,115.845,115.844,115.845,233600002.0
2006-08-16 21:56:00,115.85,115.85,115.843,115.848,427199995.0
2006-08-16 21:57:00,115.85,115.85,115.843,115.843,232500001.0
2006-08-16 21:58:00,115.839,115.839,115.829,115.829,96600000.0
2006-08-16 21:59:00,115.822,115.822,115.807,115.81,555700002.0
2006-08-16 22:00:00,115.81,115.815,115.807,115.81,1152000000.0
2006-08-16 22:01:00,115.81,115.815,115.805,115.815,919900001.0
2006-08-16 22:02:00,115.812,115.828,115.812,115.822,652900005.0
2006-08-16 22:03:00,115.825,115.831,115.824,115.825,239099996.0
2006-08-16 22:04:00,115.825,115.83,115.82,115.825,952799993.0
2006-08-16 22:05:00,115.828,115.83,115.825,115.83,281300001.0
2006-08-16 22:06:00,115.824,115.824,115.822,115.824,113299999.0
2006-08-16 22:07:00,115.825,115.829,115.82,115.829,312900002.0
2006-08-16 22:08:00,115.825,115.832,115.82,115.82,220900002.0
2006-08-16 22:09:00,115.828,115.828,115.816,115.816,133999999.0
2006-08-16 22:10:00,115.818,115.818,115.811,115.818,150800002.0
2006-08-16 22:11:00,115.815,115.823,115.81,115.823,547100008.0
2006-08-16 22:12:00,115.824,115.824,115.818,115.821,290299999.0
2006-08-16 22:13:00,115.822,115.829,115.822,115.825,502299998.0
2006-08-16 22:14:00,115.825,115.835,115.822,115.822,273699999.0
2006-08-16 22:15:00,115.823,115.828,115.82,115.82,270999999.0
2006-08-16 22:16:00,115.817,115.823,115.81,115.81,759300001.0
2006-08-16 22:17:00,115.816,115.826,115.816,115.82,284700001.0
2006-08-16 22:18:00,115.823,115.83,115.82,115.828,407100006.0
2006-08-16 22:19:00,115.831,115.84,115.831,115.833,308300001.0
2006-08-16 22:20:00,115.831,115.833,115.83,115.833,200300003.0
2006-08-16 22:21:00,115.832,115.832,115.814,115.832,200900000.0
2006-08-16 22:22:00,115.835,115.835,115.83,115.83,348500002.0
2006-08-16 22:23:00,115.828,115.828,115.82,115.82,116500003.0
2006-08-16 22:24:00,115.824,115.824,115.815,115.823,307700002.0
2006-08-16 22:25:00,115.828,115.828,115.816,115.825,202900001.0
2006-08-16 22:26:00,115.819,115.823,115.812,115.819,252599995.0
2006-08-16 22:27:00,115.825,115.825,115.815,115.825,1082699992.0
2006-08-16 22:28:00,115.824,115.824,115.807,115.816,333800002.0
2006-08-16 22:29:00,115.817,115.832,115.817,115.826,52500000.0
2006-08-16 22:30:00,115.837,115.839,115.834,115.838,241999996.0
2006-08-16 22:31:00,115.838,115.838,115.834,115.835,210300006.0
2006-08-16 22:32:00,115.833,115.837,115.828,115.828,284300003.0
2006-08-16 22:33:00,115.828,115.828,115.817,115.823,785799998.0
2006-08-16 22:34:00,115.818,115.826,115.815,115.815,950100005.0
2006-08-16 22:35:00,115.819,115.826,115.817,115.819,364000003.0
2006-08-16 22:36:00,115.823,115.839,115.823,115.837,804400002.0
2006-08-16 22:37:00,115.838,115.84,115.835,115.84,127399999.0
2006-08-16 22:38:00,115.848,115.848,115.834,115.834,141899997.0
2006-08-16 22:39:00,115.83,115.835,115.83,115.835,189799997.0
2006-08-16 22:40:00,115.835,115.841,115.828,115.829,759999995.0
2006-08-16 22:41:00,115.834,115.836,115.83,115.833,323900005.0
2006-08-16 22:42:00,115.831,115.837,115.831,115.834,127600001.0
2006-08-16 22:43:00,115.831,115.836,115.824,115.824,478900001.0
2006-08-16 22:44:00,115.828,115.831,115.824,115.828,198399997.0
2006-08-16 22:45:00,115.833,115.833,115.814,115.821,313800002.0
2006-08-16 22:46:00,115.829,115.839,115.823,115.83,377000002.0
2006-08-16 22:47:00,115.843,115.844,115.832,115.832,252599999.0
2006-08-16 22:48:00,115.838,115.847,115.83,115.83,373600001.0
2006-08-16 22:49:00,115.839,115.839,115.825,115.833,363399991.0
2006-08-16 22:50:00,115.83,115.844,115.824,115.825,549800005.0
2006-08-16 22:51:00,115.835,115.84,115.83,115.83,250700000.0
2006-08-16 22:52:00,115.827,115.845,115.827,115.833,205100001.0
2006-08-16 22:53:00,115.835,115.84,115.828,115.828,260400003.0
2006-08-16 22:54:00,115.83,115.835,115.825,115.835,313900003.0
2006-08-16 22:55:00,115.84,115.84,115.835,115.835,323199996.0
2006-08-16 22:56:00,115.838,115.847,115.832,115.832,363700002.0
2006-08-16 22:57:00,115.83,115.835,115.83,115.83,558200007.0
2006-08-16 22:58:00,115.831,115.843,115.828,115.84,164200001.0
2006-08-16 22:59:00,115.825,115.832,115.816,115.82,404600006.0
2006-08-16 23:00:00,115.842,115.85,115.781,115.793,264900000.0
2006-08-16 23:01:00,115.798,115.822,115.782,115.82,276099996.0
2006-08-16 23:02:00,115.827,115.827,115.792,115.806,220499997.0
2006-08-16 23:03:00,115.823,115.829,115.804,115.804,152499999.0
2006-08-16 23:04:00,115.817,115.817,115.784,115.784,244000003.0
2006-08-16 23:05:00,115.788,115.809,115.769,115.774,75400000.0
2006-08-16 23:06:00,115.757,115.791,115.757,115.777,262799999.0
2006-08-16 23:07:00,115.778,115.778,115.746,115.746,310500001.0
2006-08-16 23:08:00,115.738,115.758,115.726,115.746,211200006.0
2006-08-16 23:09:00,115.735,115.793,115.733,115.78,309200003.0
2006-08-16 23:10:00,115.785,115.802,115.774,115.783,422999992.0
2006-08-16 23:11:00,115.772,115.794,115.771,115.784,133200000.0
2006-08-16 23:12:00,115.776,115.797,115.773,115.797,152300000.0
2006-08-16 23:13:00,115.79,115.833,115.784,115.816,351500002.0
2006-08-16 23:14:00,115.801,115.825,115.795,115.802,221200003.0
2006-08-16 23:15:00,115.813,115.823,115.797,115.809,221999998.0
2006-08-16 23:16:00,115.782,115.805,115.782,115.798,325700004.0
2006-08-16 23:17:00,115.813,115.819,115.786,115.794,343900003.0
2006-08-16 23:18:00,115.796,115.815,115.79,115.81,236300004.0
2006-08-16 23:19:00,115.812,115.824,115.798,115.804,267299996.0
2006-08-16 23:20:00,115.803,115.817,115.795,115.809,180699996.0
2006-08-16 23:21:00,115.801,115.827,115.8,115.805,305800001.0
2006-08-16 23:22:00,115.805,115.815,115.804,115.811,305299995.0
2006-08-16 23:23:00,115.823,115.833,115.822,115.825,87999999.0
2006-08-16 23:24:00,115.824,115.824,115.81,115.822,348500000.0
2006-08-16 23:25:00,115.83,115.83,115.822,115.83,293400001.0
2006-08-16 23:26:00,115.824,115.832,115.824,115.828,317400000.0
2006-08-16 23:27:00,115.823,115.833,115.821,115.833,373099998.0
2006-08-16 23:28:00,115.831,115.835,115.828,115.83,302100000.0
2006-08-16 23:29:00,115.84,115.856,115.84,115.848,144899998.0
2006-08-16 23:30:00,115.845,115.864,115.84,115.864,183900004.0
2006-08-16 23:31:00,115.867,115.867,115.847,115.858,288200002.0
2006-08-16 23:32:00,115.85,115.853,115.838,115.846,179000000.0
2006-08-16 23:33:00,115.845,115.845,115.835,115.84,94400001.0
2006-08-16 23:34:00,115.845,115.845,115.828,115.836,240200005.0
2006-08-16 23:35:00,115.837,115.839,115.813,115.813,205900001.0
2006-08-16 23:36:00,115.81,115.818,115.806,115.816,374700005.0
2006-08-16 23:37:00,115.815,115.82,115.813,115.82,80999997.0
2006-08-16 23:38:00,115.809,115.813,115.793,115.811,176300003.0
2006-08-16 23:39:00,115.817,115.82,115.817,115.82,78299999.0
2006-08-16 23:40:00,115.815,115.82,115.81,115.813,266200001.0
2006-08-16 23:41:00,115.81,115.82,115.81,115.82,127199998.0
2006-08-16 23:42:00,115.816,115.823,115.813,115.821,156900001.0
2006-08-16 23:43:00,115.813,115.823,115.813,115.82,331099999.0
2006-08-16 23:44:00,115.815,115.82,115.813,115.815,187599997.0
2006-08-16 23:45:00,115.82,115.82,115.813,115.813,282600002.0
2006-08-16 23:46:00,115.818,115.818,115.81,115.81,237300002.0
2006-08-16 23:47:00,115.809,115.818,115.809,115.818,42300000.0
2006-08-16 23:48:00,115.82,115.82,115.807,115.815,240399997.0
2006-08-16 23:49:00,115.815,115.815,115.807,115.81,366999993.0
2006-08-16 23:50:00,115.807,115.815,115.807,115.815,198599997.0
2006-08-16 23:51:00,115.81,115.817,115.808,115.808,72400001.0
2006-08-16 23:52:00,115.818,115.818,115.807,115.807,301399994.0
2006-08-16 23:53:00,115.812,115.812,115.805,115.81,269199998.0
2006-08-16 23:54:00,115.818,115.825,115.815,115.815,161899999.0
2006-08-16 23:55:00,115.817,115.82,115.813,115.818,146799996.0
2006-08-16 23:56:00,115.817,115.817,115.807,115.81,222200003.0
2006-08-16 23:57:00,115.81,115.817,115.81,115.81,137999999.0
2006-08-16 23:58:00,115.815,115.815,115.808,115.808,85800001.0
2006-08-16 23:59:00,115.815,115.815,115.805,115.805,223599998.0
2006-08-17 00:00:00,115.815,115.823,115.808,115.823,317900002.0
2006-08-17 00:01:00,115.823,115.823,115.822,115.822,37300002.0
2006-08-17 00:02:00,115.815,115.82,115.815,115.82,144399998.0
2006-08-17 00:03:00,115.82,115.821,115.812,115.812,195200000.0
2006-08-17 00:04:00,115.809,115.809,115.8,115.8,234200003.0
2006-08-17 00:05:00,115.805,115.808,115.798,115.808,264399997.0
2006-08-17 00:06:00,115.797,115.797,115.789,115.789,101100002.0
2006-08-17 00:07:00,115.783,115.791,115.779,115.791,74499998.0
2006-08-17 00:08:00,115.796,115.798,115.781,115.781,140499998.0
2006-08-17 00:09:00,115.777,115.788,115.776,115.788,316499998.0
2006-08-17 00:10:00,115.792,115.794,115.782,115.79,266200000.0
2006-08-17 00:11:00,115.787,115.79,115.777,115.781,165900002.0
2006-08-17 00:12:00,115.778,115.792,115.778,115.792,166999999.0
2006-08-17 00:13:00,115.793,115.825,115.793,115.825,163700002.0
2006-08-17 00:14:00,115.831,115.833,115.826,115.83,249700005.0
2006-08-17 00:15:00,115.833,115.833,115.814,115.818,128200002.0
2006-08-17 00:16:00,115.813,115.813,115.801,115.801,201600002.0
2006-08-17 00:17:00,115.797,115.805,115.797,115.798,265099995.0
2006-08-17 00:18:00,115.805,115.808,115.8,115.802,297599999.0
2006-08-17 00:19:00,115.8,115.805,115.795,115.795,412400004.0
2006-08-17 00:20:00,115.802,115.809,115.799,115.809,194100006.0
2006-08-17 00:21:00,115.802,115.802,115.785,115.788,270999995.0
2006-08-17 00:22:00,115.776,115.78,115.769,115.78,176700002.0
2006-08-17 00:23:00,115.785,115.785,115.775,115.778,224100002.0
2006-08-17 00:24:00,115.777,115.783,115.773,115.775,283099999.0
2006-08-17 00:25:00,115.775,115.779,115.772,115.773,121299997.0
2006-08-17 00:26:00,115.775,115.775,115.77,115.77,285999999.0
2006-08-17 00:27:00,115.773,115.773,115.764,115.764,177000001.0
2006-08-17 00:28:00,115.771,115.771,115.756,115.765,243999996.0
2006-08-17 00:29:00,115.765,115.765,115.757,115.765,321900006.0
2006-08-17 00:30:00,115.765,115.765,115.755,115.765,316600000.0
2006-08-17 00:31:00,115.762,115.762,115.747,115.76,285400002.0
2006-08-17 00:32:00,115.767,115.77,115.76,115.76,304500001.0
2006-08-17 00:33:00,115.77,115.77,115.765,115.77,195700001.0
2006-08-17 00:34:00,115.77,115.77,115.77,115.77,62000000.0
2006-08-17 00:35:00,115.772,115.779,115.771,115.775,314999995.0
2006-08-17 00:36:00,115.777,115.783,115.777,115.778,146700001.0
2006-08-17 00:37:00,115.786,115.788,115.778,115.788,338300001.0
2006-08-17 00:38:00,115.796,115.806,115.796,115.8,194000003.0
2006-08-17 00:39:00,115.805,115.812,115.804,115.81,221300003.0
2006-08-17 00:40:00,115.813,115.813,115.805,115.807,200999995.0
2006-08-17 00:41:00,115.81,115.814,115.809,115.814,224299992.0
2006-08-17 00:42:00,115.814,115.814,115.799,115.807,230800002.0
2006-08-17 00:43:00,115.807,115.807,115.791,115.798,297400002.0
2006-08-17 00:44:00,115.797,115.805,115.795,115.798,321400007.0
2006-08-17 00:45:00,115.807,115.816,115.802,115.812,194800000.0
2006-08-17 00:46:00,115.825,115.843,115.825,115.843,201600002.0
2006-08-17 00:47:00,115.846,115.847,115.84,115.847,247100000.0
2006-08-17 00:48:00,115.84,115.846,115.831,115.846,295199998.0
2006-08-17 00:49:00,115.842,115.851,115.842,115.848,146599998.0
2006-08-17 00:50:00,115.849,115.849,115.841,115.841,9600000.0
2006-08-17 00:51:00,115.848,115.858,115.848,115.848,126099998.0
2006-08-17 00:52:00,115.846,115.851,115.828,115.83,245499999.0
2006-08-17 00:53:00,115.834,115.843,115.834,115.842,215700000.0
2006-08-17 00:54:00,115.845,115.845,115.834,115.834,119399999.0
2006-08-17 00:55:00,115.835,115.84,115.833,115.836,72000000.0
2006-08-17 00:56:00,115.831,115.841,115.831,115.836,204099998.0
2006-08-17 00:57:00,115.833,115.845,115.832,115.842,290900002.0
2006-08-17 00:58:00,115.852,115.853,115.852,115.853,83899999.0
2006-08-17 00:59:00,115.847,115.854,115.844,115.854,248599997.0
2006-08-17 01:00:00,115.843,115.861,115.843,115.857,183400004.0
2006-08-17 01:01:00,115.86,115.865,115.853,115.857,351700008.0
2006-08-17 01:02:00,115.854,115.862,115.84,115.84,154699997.0
2006-08-17 01:03:00,115.84,115.848,115.832,115.848,203500005.0
2006-08-17 01:04:00,115.848,115.852,115.839,115.852,250999999.0
2006-08-17 01:05:00,115.861,115.864,115.861,115.864,39499999.0
2006-08-17 01:06:00,115.867,115.867,115.849,115.852,149000003.0
2006-08-17 01:07:00,115.838,115.845,115.829,115.843,329199996.0
2006-08-17 01:08:00,115.836,115.836,115.822,115.832,122400002.0
2006-08-17 01:09:00,115.833,115.833,115.821,115.821,154300000.0
2006-08-17 01:10:00,115.823,115.823,115.813,115.815,325100006.0
2006-08-17 01:11:00,115.816,115.823,115.815,115.817,315900000.0
2006-08-17 01:12:00,115.811,115.823,115.811,115.823,167399996.0
2006-08-17 01:13:00,115.815,115.815,115.813,115.813,60900000.0
2006-08-17 01:14:00,115.814,115.814,115.8,115.8,80699998.0
2006-08-17 01:15:00,115.801,115.807,115.798,115.807,256499993.0
2006-08-17 01:16:00,115.81,115.81,115.798,115.801,284900000.0
2006-08-17 01:17:00,115.8,115.804,115.795,115.804,213700002.0
2006-08-17 01:18:00,115.805,115.808,115.802,115.806,123500000.0
2006-08-17 01:19:00,115.799,115.812,115.797,115.812,232999999.0
2006-08-17 01:20:00,115.815,115.82,115.807,115.807,320199998.0
2006-08-17 01:21:00,115.811,115.811,115.802,115.802,73800000.0
2006-08-17 01:22:00,115.801,115.806,115.796,115.796,183899999.0
2006-08-17 01:23:00,115.791,115.791,115.761,115.768,103099998.0
2006-08-17 01:24:00,115.777,115.786,115.777,115.786,206600001.0
2006-08-17 01:25:00,115.787,115.801,115.786,115.799,335000006.0
2006-08-17 01:26:00,115.808,115.814,115.801,115.801,249800005.0
2006-08-17 01:27:00,115.81,115.81,115.798,115.806,188700001.0
2006-08-17 01:28:00,115.799,115.806,115.797,115.802,106800002.0
2006-08-17 01:29:00,115.795,115.805,115.793,115.805,260999998.0
2006-08-17 01:30:00,115.801,115.802,115.789,115.795,458300000.0
2006-08-17 01:31:00,115.793,115.803,115.792,115.803,299300004.0
2006-08-17 01:32:00,115.795,115.801,115.779,115.801,261499998.0
2006-08-17 01:33:00,115.799,115.803,115.795,115.797,240899998.0
2006-08-17 01:34:00,115.793,115.818,115.793,115.809,212799999.0
2006-08-17 01:35:00,115.812,115.812,115.798,115.808,190500000.0
2006-08-17 01:36:00,115.806,115.806,115.798,115.8,219000000.0
2006-08-17 01:37:00,115.798,115.798,115.79,115.79,178800000.0
2006-08-17 01:38:00,115.793,115.795,115.782,115.792,264100000.0
2006-08-17 01:39:00,115.778,115.785,115.778,115.778,217500005.0
2006-08-17 01:40:00,115.786,115.789,115.785,115.785,154299999.0
2006-08-17 01:41:00,115.795,115.797,115.789,115.789,191600000.0
2006-08-17 01:42:00,115.779,115.779,115.769,115.775,115199998.0
2006-08-17 01:43:00,115.77,115.772,115.762,115.772,166099998.0
2006-08-17 01:44:00,115.774,115.796,115.774,115.789,331199998.0
2006-08-17 01:45:00,115.794,115.828,115.794,115.828,277299996.0
2006-08-17 01:46:00,115.826,115.826,115.808,115.808,95800000.0
2006-08-17 01:47:00,115.798,115.803,115.792,115.795,260300002.0
2006-08-17 01:48:00,115.799,115.802,115.795,115.796,190299997.0
2006-08-17 01:49:00,115.794,115.809,115.789,115.792,299400003.0
2006-08-17 01:50:00,115.791,115.796,115.791,115.791,168500001.0
2006-08-17 01:51:00,115.797,115.798,115.787,115.793,191999998.0
2006-08-17 01:52:00,115.8,115.81,115.794,115.794,221400000.0
2006-08-17 01:53:00,115.799,115.799,115.788,115.795,283700001.0
2006-08-17 01:54:00,115.79,115.798,115.786,115.798,206100000.0
2006-08-17 01:55:00,115.802,115.802,115.79,115.8,238299998.0
2006-08-17 01:56:00,115.791,115.791,115.773,115.773,203400004.0
2006-08-17 01:57:00,115.762,115.772,115.755,115.77,275200001.0
2006-08-17 01:58:00,115.765,115.765,115.739,115.739,76699998.0
2006-08-17 01:59:00,115.737,115.737,115.719,115.725,252600005.0
2006-08-17 02:00:00,115.728,115.762,115.723,115.762,133999997.0
2006-08-17 02:01:00,115.771,115.78,115.762,115.767,128800000.0
2006-08-17 02:02:00,115.762,115.773,115.762,115.773,346200004.0
2006-08-17 02:03:00,115.769,115.78,115.766,115.775,319699991.0
2006-08-17 02:04:00,115.779,115.791,115.779,115.78,223999997.0
2006-08-17 02:05:00,115.782,115.783,115.773,115.776,174299998.0
2006-08-17 02:06:00,115.779,115.779,115.77,115.77,150399998.0
2006-08-17 02:07:00,115.765,115.769,115.765,115.767,113900002.0
2006-08-17 02:08:00,115.768,115.779,115.768,115.774,340799996.0
2006-08-17 02:09:00,115.78,115.782,115.772,115.78,243800000.0
2006-08-17 02:10:00,115.775,115.783,115.77,115.783,337499998.0
2006-08-17 02:11:00,115.78,115.78,115.775,115.775,240200001.0
2006-08-17 02:12:00,115.78,115.78,115.775,115.78,270999993.0
2006-08-17 02:13:00,115.771,115.771,115.748,115.748,257199997.0
2006-08-17 02:14:00,115.736,115.748,115.732,115.732,328300002.0
2006-08-17 02:15:00,115.731,115.734,115.723,115.723,173200004.0
2006-08-17 02:16:00,115.728,115.741,115.728,115.735,93099999.0
2006-08-17 02:17:00,115.736,115.752,115.735,115.752,201899995.0
2006-08-17 02:18:00,115.748,115.757,115.746,115.753,215200000.0
2006-08-17 02:19:00,115.754,115.763,115.752,115.753,229500002.0
2006-08-17 02:20:00,115.753,115.762,115.753,115.758,185100000.0
2006-08-17 02:21:00,115.759,115.766,115.759,115.766,216100001.0
2006-08-17 02:22:00,115.76,115.761,115.752,115.76,241200001.0
2006-08-17 02:23:00,115.759,115.788,115.759,115.784,232400002.0
2006-08-17 02:24:00,115.786,115.786,115.776,115.78,236599996.0
2006-08-17 02:25:00,115.777,115.783,115.774,115.783,146700004.0
2006-08-17 02:26:00,115.782,115.785,115.775,115.784,319300004.0
2006-08-17 02:27:00,115.77,115.774,115.766,115.774,122599998.0
2006-08-17 02:28:00,115.762,115.764,115.753,115.753,216399999.0
2006-08-17 02:29:00,115.765,115.767,115.76,115.76,162700003.0
2006-08-17 02:30:00,115.765,115.767,115.743,115.767,221800003.0
2006-08-17 02:31:00,115.773,115.773,115.761,115.767,253500005.0
2006-08-17 02:32:00,115.763,115.763,115.748,115.755,211700003.0
2006-08-17 02:33:00,115.751,115.751,115.739,115.745,209800005.0
2006-08-17 02:34:00,115.745,115.745,115.726,115.73,209899994.0
2006-08-17 02:35:00,115.728,115.728,115.713,115.717,281600000.0
2006-08-17 02:36:00,115.717,115.718,115.714,115.716,97600001.0
2006-08-17 02:37:00,115.712,115.713,115.712,115.713,44200000.0
2006-08-17 02:38:00,115.715,115.728,115.71,115.728,243400002.0
2006-08-17 02:39:00,115.727,115.733,115.727,115.733,292299999.0
2006-08-17 02:40:00,115.734,115.734,115.725,115.73,349499999.0
2006-08-17 02:41:00,115.73,115.73,115.722,115.722,177000002.0
2006-08-17 02:42:00,115.721,115.735,115.721,115.73,290699994.0
2006-08-17 02:43:00,115.733,115.733,115.715,115.725,159899998.0
2006-08-17 02:44:00,115.727,115.734,115.719,115.73,140600000.0
2006-08-17 02:45:00,115.723,115.73,115.721,115.722,398700004.0
2006-08-17 02:46:00,115.724,115.728,115.721,115.725,122100002.0
2006-08-17 02:47:00,115.722,115.722,115.711,115.72,311000000.0
2006-08-17 02:48:00,115.717,115.717,115.705,115.705,339500000.0
2006-08-17 02:49:00,115.708,115.708,115.696,115.698,350599998.0
2006-08-17 02:50:00,115.693,115.707,115.692,115.707,376299999.0
2006-08-17 02:51:00,115.71,115.71,115.703,115.705,396200008.0
2006-08-17 02:52:00,115.712,115.716,115.704,115.704,351399993.0
2006-08-17 02:53:00,115.701,115.707,115.69,115.707,199199997.0
2006-08-17 02:54:00,115.696,115.698,115.692,115.692,142900003.0
2006-08-17 02:55:00,115.705,115.722,115.705,115.717,142200001.0
2006-08-17 02:56:00,115.71,115.719,115.71,115.711,163499998.0
2006-08-17 02:57:00,115.705,115.705,115.68,115.68,150699999.0
2006-08-17 02:58:00,115.69,115.696,115.685,115.695,375600005.0
2006-08-17 02:59:00,115.691,115.694,115.682,115.682,218700000.0
2006-08-17 03:00:00,115.674,115.687,115.672,115.687,236200001.0
2006-08-17 03:01:00,115.69,115.69,115.672,115.674,176299998.0
2006-08-17 03:02:00,115.655,115.655,115.62,115.62,230800004.0
2006-08-17 03:03:00,115.628,115.652,115.628,115.65,60100000.0
2006-08-17 03:04:00,115.644,115.659,115.644,115.652,277899999.0
2006-08-17 03:05:00,115.646,115.655,115.639,115.639,309500002.0
2006-08-17 03:06:00,115.649,115.649,115.637,115.642,275300000.0
2006-08-17 03:07:00,115.636,115.641,115.629,115.638,387800004.0
2006-08-17 03:08:00,115.64,115.648,115.635,115.635,279299999.0
2006-08-17 03:09:00,115.632,115.636,115.629,115.635,335699994.0
2006-08-17 03:10:00,115.638,115.643,115.63,115.643,362099995.0
2006-08-17 03:11:00,115.634,115.634,115.602,115.602,289199993.0
2006-08-17 03:12:00,115.607,115.607,115.582,115.582,144900000.0
2006-08-17 03:13:00,115.578,115.604,115.567,115.604,445000001.0
2006-08-17 03:14:00,115.607,115.607,115.59,115.593,264899995.0
2006-08-17 03:15:00,115.599,115.602,115.593,115.599,149599999.0
2006-08-17 03:16:00,115.592,115.603,115.59,115.59,275599996.0
2006-08-17 03:17:00,115.591,115.604,115.591,115.6,330299999.0
2006-08-17 03:18:00,115.598,115.598,115.589,115.59,218099994.0
2006-08-17 03:19:00,115.585,115.585,115.55,115.56,199600004.0
2006-08-17 03:20:00,115.563,115.59,115.555,115.587,202900000.0
2006-08-17 03:21:00,115.593,115.599,115.587,115.599,154099996.0
2006-08-17 03:22:00,115.608,115.612,115.606,115.608,168300003.0
2006-08-17 03:23:00,115.602,115.611,115.6,115.61,105799997.0
2006-08-17 03:24:00,115.61,115.61,115.599,115.605,387500001.0
2006-08-17 03:25:00,115.602,115.602,115.571,115.571,123600000.0
2006-08-17 03:26:00,115.585,115.585,115.577,115.58,253400000.0
2006-08-17 03:27:00,115.584,115.592,115.574,115.592,217300004.0
2006-08-17 03:28:00,115.592,115.602,115.59,115.598,215999996.0
2006-08-17 03:29:00,115.592,115.592,115.584,115.588,100399997.0
2006-08-17 03:30:00,115.575,115.585,115.575,115.585,348299997.0
2006-08-17 03:31:00,115.586,115.594,115.583,115.589,139300000.0
2006-08-17 03:32:00,115.587,115.588,115.578,115.58,368800001.0
2006-08-17 03:33:00,115.583,115.583,115.566,115.578,274700004.0
2006-08-17 03:34:00,115.582,115.582,115.572,115.572,274799994.0
2006-08-17 03:35:00,115.566,115.583,115.566,115.583,164999998.0
2006-08-17 03:36:00,115.578,115.582,115.569,115.582,87199999.0
2006-08-17 03:37:00,115.581,115.591,115.581,115.583,200999998.0
2006-08-17 03:38:00,115.592,115.608,115.592,115.6,162200002.0
2006-08-17 03:39:00,115.6,115.603,115.592,115.603,150099998.0
2006-08-17 03:40:00,115.604,115.605,115.592,115.597,156400002.0
2006-08-17 03:41:00,115.586,115.586,115.582,115.582,4800000.0
2006-08-17 03:42:00,115.582,115.588,115.578,115.588,262999999.0
2006-08-17 03:43:00,115.59,115.591,115.578,115.578,228800003.0
2006-08-17 03:44:00,115.584,115.593,115.579,115.592,193499997.0
2006-08-17 03:45:00,115.593,115.601,115.58,115.597,183000000.0
2006-08-17 03:46:00,115.588,115.604,115.587,115.6,305200000.0
2006-08-17 03:47:00,115.602,115.602,115.592,115.593,231999999.0
2006-08-17 03:48:00,115.6,115.609,115.6,115.605,216800001.0
2006-08-17 03:49:00,115.605,115.605,115.597,115.598,274199998.0
2006-08-17 03:50:00,115.605,115.605,115.597,115.603,227600005.0
2006-08-17 03:51:00,115.6,115.603,115.593,115.603,264900002.0
2006-08-17 03:52:00,115.604,115.604,115.592,115.592,376499997.0
2006-08-17 03:53:00,115.59,115.595,115.587,115.587,111099997.0
2006-08-17 03:54:00,115.587,115.597,115.587,115.597,264000001.0
2006-08-17 03:55:00,115.593,115.595,115.588,115.59,244199997.0
2006-08-17 03:56:00,115.59,115.597,115.59,115.595,84400004.0
2006-08-17 03:57:00,115.59,115.595,115.59,115.593,172700003.0
2006-08-17 03:58:00,115.588,115.595,115.588,115.595,324000002.0
2006-08-17 03:59:00,115.595,115.595,115.585,115.585,407399997.0
2006-08-17 04:00:00,115.585,115.595,115.585,115.595,18400000.0
2006-08-17 04:01:00,115.59,115.595,115.587,115.593,193099998.0
2006-08-17 04:02:00,115.59,115.595,115.59,115.595,8700000.0
2006-08-17 04:03:00,115.59,115.59,115.59,115.59,9600000.0
2006-08-17 04:04:00,115.597,115.603,115.59,115.603,250099998.0
2006-08-17 04:05:00,115.603,115.603,115.59,115.597,221000002.0
2006-08-17 04:06:00,115.605,115.605,115.597,115.605,302500003.0
2006-08-17 04:07:00,115.606,115.613,115.601,115.61,376800000.0
2006-08-17 04:08:00,115.61,115.615,115.605,115.615,248500000.0
2006-08-17 04:09:00,115.615,115.615,115.608,115.608,278100002.0
2006-08-17 04:10:00,115.61,115.615,115.605,115.615,196899998.0
2006-08-17 04:11:00,115.609,115.609,115.601,115.601,191399993.0
2006-08-17 04:12:00,115.606,115.616,115.604,115.616,165300002.0
2006-08-17 04:13:00,115.613,115.613,115.602,115.607,145599998.0
2006-08-17 04:14:00,115.607,115.612,115.604,115.607,285999999.0
2006-08-17 04:15:00,115.608,115.612,115.601,115.608,367300001.0
2006-08-17 04:16:00,115.602,115.613,115.602,115.61,77799997.0
2006-08-17 04:17:00,115.61,115.615,115.602,115.607,118499997.0
2006-08-17 04:18:00,115.597,115.611,115.597,115.611,214299999.0
2006-08-17 04:19:00,115.615,115.615,115.608,115.615,308500008.0
2006-08-17 04:20:00,115.61,115.615,115.61,115.613,147199999.0
2006-08-17 04:21:00,115.612,115.612,115.598,115.607,201899998.0
2006-08-17 04:22:00,115.613,115.613,115.604,115.608,154399999.0
2006-08-17 04:23:00,115.61,115.615,115.61,115.615,334700002.0
2006-08-17 04:24:00,115.608,115.615,115.608,115.615,397800007.0
2006-08-17 04:25:00,115.61,115.615,115.608,115.615,327399994.0
2006-08-17 04:26:00,115.608,115.615,115.605,115.613,351800007.0
2006-08-17 04:27:00,115.61,115.615,115.608,115.61,261599999.0
2006-08-17 04:28:00,115.613,115.615,115.608,115.608,156100000.0
2006-08-17 04:29:00,115.61,115.615,115.61,115.615,61200001.0
2006-08-17 04:30:00,115.61,115.616,115.602,115.608,314799997.0
2006-08-17 04:31:00,115.61,115.623,115.61,115.623,292700005.0
2006-08-17 04:32:00,115.621,115.621,115.61,115.61,116499999.0
2006-08-17 04:33:00,115.612,115.623,115.612,115.623,177899996.0
2006-08-17 04:34:00,115.615,115.624,115.613,115.624,159499999.0
2006-08-17 04:35:00,115.625,115.627,115.617,115.627,194500000.0
2006-08-17 04:36:00,115.62,115.627,115.62,115.626,57199998.0
2006-08-17 04:37:00,115.622,115.631,115.622,115.623,350599998.0
2006-08-17 04:38:00,115.631,115.634,115.626,115.634,267499997.0
2006-08-17 04:39:00,115.633,115.633,115.63,115.63,164700001.0
2006-08-17 04:40:00,115.635,115.635,115.63,115.63,35099999.0
2006-08-17 04:41:00,115.627,115.638,115.627,115.63,209700001.0
2006-08-17 04:42:00,115.635,115.635,115.627,115.628,112600001.0
2006-08-17 04:43:00,115.638,115.638,115.63,115.63,31900000.0
2006-08-17 04:44:00,115.635,115.641,115.631,115.638,153899998.0
2006-08-17 04:45:00,115.643,115.643,115.627,115.643,263000001.0
2006-08-17 04:46:00,115.645,115.648,115.64,115.64,182500002.0
2006-08-17 04:47:00,115.645,115.645,115.64,115.645,222699999.0
2006-08-17 04:48:00,115.645,115.645,115.633,115.636,311799997.0
2006-08-17 04:49:00,115.638,115.643,115.632,115.64,262299997.0
2006-08-17 04:50:00,115.636,115.641,115.636,115.637,157700005.0
2006-08-17 04:51:00,115.639,115.639,115.635,115.638,163799997.0
2006-08-17 04:52:00,115.643,115.647,115.642,115.642,83000000.0
2006-08-17 04:53:00,115.658,115.661,115.653,115.653,211700006.0
2006-08-17 04:54:00,115.665,115.665,115.658,115.665,267599997.0
2006-08-17 04:55:00,115.665,115.665,115.657,115.657,113600002.0
2006-08-17 04:56:00,115.657,115.665,115.657,115.66,216499996.0
2006-08-17 04:57:00,115.655,115.665,115.655,115.657,232199994.0
2006-08-17 04:58:00,115.653,115.658,115.653,115.658,42300000.0
2006-08-17 04:59:00,115.657,115.661,115.652,115.661,273199994.0
2006-08-17 05:00:00,115.665,115.671,115.657,115.658,259600001.0
2006-08-17 05:01:00,115.65,115.655,115.645,115.653,158699999.0
2006-08-17 05:02:00,115.645,115.653,115.645,115.653,70799999.0
2006-08-17 05:03:00,115.653,115.653,115.64,115.642,131699999.0
2006-08-17 05:04:00,115.648,115.652,115.642,115.643,161700002.0
2006-08-17 05:05:00,115.644,115.652,115.643,115.652,145399999.0
2006-08-17 05:06:00,115.655,115.655,115.642,115.645,209399997.0
2006-08-17 05:07:00,115.655,115.655,115.65,115.65,72899997.0
2006-08-17 05:08:00,115.658,115.667,115.656,115.661,97900001.0
2006-08-17 05:09:00,115.658,115.671,115.658,115.665,326900001.0
2006-08-17 05:10:00,115.669,115.687,115.669,115.687,233299998.0
2006-08-17 05:11:00,115.688,115.694,115.683,115.694,99800000.0
2006-08-17 05:12:00,115.68,115.693,115.68,115.693,148300002.0
2006-08-17 05:13:00,115.693,115.693,115.686,115.687,185400004.0
2006-08-17 05:14:00,115.688,115.692,115.687,115.687,152099999.0
2006-08-17 05:15:00,115.68,115.69,115.679,115.683,105699998.0
2006-08-17 05:16:00,115.688,115.693,115.684,115.687,354599998.0
2006-08-17 05:17:00,115.688,115.693,115.679,115.679,255600001.0
2006-08-17 05:18:00,115.672,115.676,115.672,115.676,14400000.0
2006-08-17 05:19:00,115.677,115.685,115.675,115.675,321799998.0
2006-08-17 05:20:00,115.681,115.681,115.674,115.674,16800000.0
2006-08-17 05:21:00,115.673,115.679,115.668,115.679,329199996.0
2006-08-17 05:22:00,115.68,115.686,115.672,115.685,282400005.0
2006-08-17 05:23:00,115.68,115.692,115.677,115.692,159199999.0
2006-08-17 05:24:00,115.698,115.698,115.692,115.693,298099999.0
2006-08-17 05:25:00,115.69,115.698,115.683,115.692,411099997.0
2006-08-17 05:26:00,115.679,115.697,115.679,115.697,230799998.0
2006-08-17 05:27:00,115.703,115.703,115.698,115.698,95200001.0
2006-08-17 05:28:00,115.7,115.705,115.7,115.705,236200004.0
2006-08-17 05:29:00,115.703,115.703,115.7,115.7,82799999.0
2006-08-17 05:30:00,115.704,115.704,115.693,115.697,237399999.0
2006-08-17 05:31:00,115.691,115.699,115.691,115.691,409099991.0
2006-08-17 05:32:00,115.688,115.695,115.688,115.695,420700005.0
2006-08-17 05:33:00,115.692,115.692,115.682,115.687,222799999.0
2006-08-17 05:34:00,115.678,115.689,115.678,115.68,391900000.0
2006-08-17 05:35:00,115.684,115.684,115.678,115.678,215500003.0
2006-08-17 05:36:00,115.685,115.685,115.673,115.673,97200001.0
2006-08-17 05:37:00,115.679,115.684,115.675,115.676,292099999.0
2006-08-17 05:38:00,115.675,115.675,115.665,115.675,72700000.0
2006-08-17 05:39:00,115.672,115.675,115.67,115.675,133400000.0
2006-08-17 05:40:00,115.676,115.683,115.669,115.683,237900000.0
2006-08-17 05:41:00,115.685,115.685,115.68,115.68,259700000.0
2006-08-17 05:42:00,115.68,115.685,115.675,115.68,238100001.0
2006-08-17 05:43:00,115.683,115.683,115.677,115.683,177200001.0
2006-08-17 05:44:00,115.68,115.685,115.677,115.68,225900002.0
2006-08-17 05:45:00,115.682,115.682,115.668,115.676,277200006.0
2006-08-17 05:46:00,115.668,115.668,115.668,115.668,53500000.0
2006-08-17 05:47:00,115.67,115.682,115.67,115.682,265799997.0
2006-08-17 05:48:00,115.677,115.684,115.674,115.684,138699999.0
2006-08-17 05:49:00,115.683,115.685,115.675,115.68,259700002.0
2006-08-17 05:50:00,115.686,115.693,115.686,115.693,108900001.0
2006-08-17 05:51:00,115.695,115.695,115.695,115.695,206300003.0
2006-08-17 05:52:00,115.692,115.692,115.688,115.688,183100000.0
2006-08-17 05:53:00,115.684,115.695,115.684,115.69,229200005.0
2006-08-17 05:54:00,115.69,115.691,115.674,115.678,360099998.0
2006-08-17 05:55:00,115.673,115.673,115.66,115.672,425399996.0
2006-08-17 05:56:00,115.672,115.672,115.662,115.667,249699996.0
2006-08-17 05:57:00,115.67,115.673,115.67,115.67,160199999.0
2006-08-17 05:58:00,115.675,115.675,115.668,115.668,461799995.0
2006-08-17 05:59:00,115.673,115.678,115.67,115.675,140799997.0
2006-08-17 06:00:00,115.667,115.676,115.664,115.675,155199998.0
2006-08-17 06:01:00,115.673,115.673,115.673,115.673,48400002.0
2006-08-17 06:02:00,115.675,115.678,115.668,115.675,230200003.0
2006-08-17 06:03:00,115.67,115.675,115.67,115.675,80700000.0
2006-08-17 06:04:00,115.668,115.675,115.668,115.67,266300004.0
2006-08-17 06:05:00,115.672,115.672,115.665,115.671,208000005.0
2006-08-17 06:06:00,115.671,115.671,115.643,115.646,315499995.0
2006-08-17 06:07:00,115.634,115.634,115.632,115.632,77100001.0
2006-08-17 06:08:00,115.637,115.643,115.632,115.637,181100003.0
2006-08-17 06:09:00,115.637,115.643,115.637,115.643,238100000.0
2006-08-17 06:10:00,115.646,115.653,115.643,115.649,138299996.0
2006-08-17 06:11:00,115.646,115.655,115.645,115.646,445900002.0
2006-08-17 06:12:00,115.634,115.649,115.634,115.647,286899996.0
2006-08-17 06:13:00,115.637,115.642,115.634,115.634,347900006.0
2006-08-17 06:14:00,115.63,115.641,115.629,115.632,253899998.0
2006-08-17 06:15:00,115.631,115.645,115.631,115.64,85100001.0
2006-08-17 06:16:00,115.642,115.642,115.628,115.641,152799997.0
2006-08-17 06:17:00,115.645,115.645,115.645,115.645,70400002.0
2006-08-17 06:18:00,115.643,115.646,115.639,115.641,214599998.0
2006-08-17 06:19:00,115.642,115.642,115.639,115.64,229100003.0
2006-08-17 06:20:00,115.637,115.652,115.637,115.652,161299999.0
2006-08-17 06:21:00,115.651,115.651,115.641,115.646,193399999.0
2006-08-17 06:22:00,115.645,115.645,115.637,115.64,168300002.0
2006-08-17 06:23:00,115.643,115.645,115.638,115.645,166200002.0
2006-08-17 06:24:00,115.639,115.644,115.636,115.637,401099999.0
2006-08-17 06:25:00,115.635,115.635,115.627,115.635,289200004.0
2006-08-17 06:26:00,115.635,115.638,115.625,115.63,165300004.0
2006-08-17 06:27:00,115.632,115.632,115.616,115.632,138800002.0
2006-08-17 06:28:00,115.63,115.635,115.63,115.633,184199996.0
2006-08-17 06:29:00,115.63,115.638,115.627,115.63,354100000.0
2006-08-17 06:30:00,115.63,115.639,115.63,115.639,107900001.0
2006-08-17 06:31:00,115.631,115.641,115.631,115.637,115899998.0
2006-08-17 06:32:00,115.645,115.648,115.637,115.648,140300003.0
2006-08-17 06:33:00,115.645,115.645,115.637,115.64,241999998.0
2006-08-17 06:34:00,115.64,115.645,115.635,115.64,267699996.0
2006-08-17 06:35:00,115.645,115.648,115.638,115.64,248700002.0
2006-08-17 06:36:00,115.642,115.648,115.635,115.635,178800000.0
2006-08-17 06:37:00,115.64,115.645,115.64,115.645,215600004.0
2006-08-17 06:38:00,115.643,115.643,115.625,115.631,148499998.0
2006-08-17 06:39:00,115.635,115.638,115.63,115.63,370000000.0
2006-08-17 06:40:00,115.638,115.639,115.633,115.637,151800004.0
2006-08-17 06:41:00,115.635,115.635,115.63,115.63,284799999.0
2006-08-17 06:42:00,115.63,115.635,115.627,115.635,299600000.0
2006-08-17 06:43:00,115.635,115.635,115.63,115.632,142699997.0
2006-08-17 06:44:00,115.635,115.635,115.63,115.63,103600003.0
2006-08-17 06:45:00,115.624,115.639,115.624,115.627,278499994.0
2006-08-17 06:46:00,115.635,115.638,115.63,115.638,320300003.0
2006-08-17 06:47:00,115.627,115.635,115.627,115.632,264400005.0
2006-08-17 06:48:00,115.635,115.635,115.63,115.63,51299999.0
2006-08-17 06:49:00,115.636,115.64,115.629,115.637,162799997.0
2006-08-17 06:50:00,115.64,115.645,115.637,115.645,111600000.0
2006-08-17 06:51:00,115.645,115.645,115.637,115.637,150000001.0
2006-08-17 06:52:00,115.645,115.648,115.635,115.645,364299999.0
2006-08-17 06:53:00,115.64,115.645,115.637,115.642,203399999.0
2006-08-17 06:54:00,115.645,115.645,115.643,115.645,106400001.0
2006-08-17 06:55:00,115.64,115.645,115.64,115.645,263500001.0
2006-08-17 06:56:00,115.645,115.645,115.637,115.64,170700000.0
2006-08-17 06:57:00,115.647,115.651,115.641,115.65,134700004.0
2006-08-17 06:58:00,115.65,115.65,115.647,115.65,218900000.0
2006-08-17 06:59:00,115.653,115.658,115.645,115.658,204700003.0
2006-08-17 07:00:00,115.653,115.66,115.653,115.66,88400003.0
2006-08-17 07:01:00,115.655,115.663,115.652,115.663,167499999.0
2006-08-17 07:02:00,115.664,115.668,115.653,115.66,303900000.0
2006-08-17 07:03:00,115.66,115.66,115.641,115.641,423699997.0
2006-08-17 07:04:00,115.645,115.65,115.642,115.645,199800004.0
2006-08-17 07:05:00,115.645,115.65,115.64,115.65,197299996.0
2006-08-17 07:06:00,115.644,115.647,115.64,115.642,117999999.0
2006-08-17 07:07:00,115.652,115.652,115.641,115.645,241400000.0
2006-08-17 07:08:00,115.635,115.648,115.635,115.645,193599997.0
2006-08-17 07:09:00,115.646,115.649,115.645,115.645,165900000.0
2006-08-17 07:10:00,115.642,115.65,115.642,115.642,198400004.0
2006-08-17 07:11:00,115.65,115.65,115.64,115.645,261899996.0
2006-08-17 07:12:00,115.65,115.65,115.642,115.648,116899999.0
2006-08-17 07:13:00,115.647,115.65,115.642,115.65,188899999.0
2006-08-17 07:14:00,115.65,115.65,115.647,115.647,151800005.0
2006-08-17 07:15:00,115.65,115.65,115.643,115.65,107799999.0
2006-08-17 07:16:00,115.64,115.642,115.64,115.642,58500000.0
2006-08-17 07:17:00,115.65,115.65,115.645,115.647,323100000.0
2006-08-17 07:18:00,115.65,115.65,115.643,115.645,325200001.0
2006-08-17 07:19:00,115.645,115.65,115.645,115.65,121099999.0
2006-08-17 07:20:00,115.65,115.65,115.647,115.65,274900005.0
2006-08-17 07:21:00,115.648,115.65,115.642,115.65,66699998.0
2006-08-17 07:22:00,115.645,115.65,115.643,115.65,125000000.0
2006-08-17 07:23:00,115.643,115.648,115.642,115.645,255900002.0
2006-08-17 07:24:00,115.645,115.657,115.645,115.653,369300003.0
2006-08-17 07:25:00,115.653,115.66,115.65,115.66,198999996.0
2006-08-17 07:26:00,115.653,115.657,115.648,115.65,208399998.0
2006-08-17 07:27:00,115.652,115.658,115.647,115.652,297499999.0
2006-08-17 07:28:00,115.66,115.66,115.655,115.66,62500002.0
2006-08-17 07:29:00,115.668,115.672,115.662,115.67,200199999.0
2006-08-17 07:30:00,115.665,115.669,115.655,115.655,304799997.0
2006-08-17 07:31:00,115.66,115.66,115.65,115.66,142100001.0
2006-08-17 07:32:00,115.657,115.673,115.657,115.663,246999999.0
2006-08-17 07:33:00,115.662,115.667,115.662,115.664,248500003.0
2006-08-17 07:34:00,115.662,115.67,115.66,115.67,408900006.0
2006-08-17 07:35:00,115.658,115.665,115.657,115.662,145400005.0
2006-08-17 07:36:00,115.67,115.67,115.662,115.67,172599999.0
2006-08-17 07:37:00,115.667,115.674,115.667,115.672,214500000.0
2006-08-17 07:38:00,115.665,115.673,115.66,115.673,95100000.0
2006-08-17 07:39:00,115.668,115.68,115.668,115.679,409399997.0
2006-08-17 07:40:00,115.68,115.68,115.673,115.673,52100000.0
2006-08-17 07:41:00,115.674,115.675,115.667,115.675,194799999.0
2006-08-17 07:42:00,115.667,115.667,115.656,115.656,104799998.0
2006-08-17 07:43:00,115.66,115.666,115.656,115.666,113300001.0
2006-08-17 07:44:00,115.663,115.667,115.654,115.662,273600004.0
2006-08-17 07:45:00,115.66,115.666,115.658,115.662,79699999.0
2006-08-17 07:46:00,115.657,115.657,115.649,115.65,165900002.0
2006-08-17 07:47:00,115.65,115.654,115.647,115.649,233199996.0
2006-08-17 07:48:00,115.654,115.664,115.65,115.65,260100001.0
2006-08-17 07:49:00,115.655,115.657,115.653,115.657,160199999.0
2006-08-17 07:50:00,115.65,115.658,115.65,115.651,200400005.0
2006-08-17 07:51:00,115.655,115.655,115.655,115.655,90600002.0
2006-08-17 07:52:00,115.65,115.655,115.647,115.655,257400003.0
2006-08-17 07:53:00,115.655,115.655,115.65,115.65,114699997.0
2006-08-17 07:54:00,115.65,115.655,115.642,115.652,368700004.0
2006-08-17 07:55:00,115.653,115.653,115.634,115.64,353299998.0
2006-08-17 07:56:00,115.637,115.641,115.625,115.63,233800002.0
2006-08-17 07:57:00,115.63,115.638,115.621,115.628,440800005.0
2006-08-17 07:58:00,115.618,115.618,115.599,115.599,213700003.0
2006-08-17 07:59:00,115.598,115.602,115.596,115.597,144700004.0
2006-08-17 08:00:00,115.598,115.613,115.598,115.61,205100001.0
2006-08-17 08:01:00,115.601,115.607,115.593,115.593,329800001.0
2006-08-17 08:02:00,115.597,115.597,115.589,115.589,90099998.0
2006-08-17 08:03:00,115.585,115.591,115.585,115.585,238800004.0
2006-08-17 08:04:00,115.583,115.59,115.577,115.584,219900005.0
2006-08-17 08:05:00,115.593,115.593,115.58,115.58,226100000.0
2006-08-17 08:06:00,115.583,115.593,115.582,115.582,203700005.0
2006-08-17 08:07:00,115.579,115.579,115.552,115.554,235099999.0
2006-08-17 08:08:00,115.536,115.536,115.478,115.486,113200000.0
2006-08-17 08:09:00,115.494,115.523,115.494,115.522,339700002.0
2006-08-17 08:10:00,115.512,115.521,115.51,115.513,304700004.0
2006-08-17 08:11:00,115.515,115.524,115.515,115.515,76999998.0
2006-08-17 08:12:00,115.52,115.535,115.518,115.525,192000003.0
2006-08-17 08:13:00,115.521,115.521,115.5,115.515,243400001.0
2006-08-17 08:14:00,115.518,115.527,115.518,115.52,148199998.0
2006-08-17 08:15:00,115.531,115.548,115.531,115.548,118700001.0
2006-08-17 08:16:00,115.556,115.556,115.549,115.55,211899999.0
2006-08-17 08:17:00,115.547,115.55,115.547,115.55,255499999.0
2006-08-17 08:18:00,115.557,115.557,115.542,115.55,162500001.0
2006-08-17 08:19:00,115.54,115.54,115.536,115.536,227599996.0
2006-08-17 08:20:00,115.53,115.55,115.526,115.55,244999997.0
2006-08-17 08:21:00,115.555,115.56,115.55,115.56,196300004.0
2006-08-17 08:22:00,115.556,115.562,115.55,115.562,167800003.0
2006-08-17 08:23:00,115.57,115.602,115.57,115.593,224699996.0
2006-08-17 08:24:00,115.588,115.588,115.577,115.58,198300001.0
2006-08-17 08:25:00,115.578,115.578,115.518,115.52,217999996.0
2006-08-17 08:26:00,115.528,115.536,115.521,115.523,228400003.0
2006-08-17 08:27:00,115.526,115.551,115.526,115.551,189100004.0
2006-08-17 08:28:00,115.544,115.554,115.538,115.544,201900000.0
2006-08-17 08:29:00,115.546,115.56,115.546,115.56,144399998.0
2006-08-17 08:30:00,115.55,115.55,115.53,115.53,241799997.0
2006-08-17 08:31:00,115.533,115.54,115.531,115.534,356400001.0
2006-08-17 08:32:00,115.536,115.536,115.524,115.532,204900001.0
2006-08-17 08:33:00,115.542,115.547,115.534,115.538,347200000.0
2006-08-17 08:34:00,115.548,115.548,115.532,115.542,316400003.0
2006-08-17 08:35:00,115.552,115.557,115.551,115.551,264400005.0
2006-08-17 08:36:00,115.548,115.581,115.548,115.581,270799998.0
2006-08-17 08:37:00,115.581,115.601,115.581,115.595,266399997.0
2006-08-17 08:38:00,115.595,115.605,115.593,115.605,177199995.0
2006-08-17 08:39:00,115.609,115.621,115.609,115.613,103999999.0
2006-08-17 08:40:00,115.617,115.643,115.617,115.632,292699999.0
2006-08-17 08:41:00,115.631,115.631,115.618,115.623,316400000.0
2006-08-17 08:42:00,115.625,115.631,115.62,115.623,344800002.0
2006-08-17 08:43:00,115.62,115.621,115.612,115.621,170500002.0
2006-08-17 08:44:00,115.613,115.614,115.605,115.605,167999995.0
2006-08-17 08:45:00,115.605,115.622,115.605,115.622,643600002.0
2006-08-17 08:46:00,115.624,115.626,115.623,115.623,135999999.0
2006-08-17 08:47:00,115.62,115.627,115.614,115.619,237799998.0
2006-08-17 08:48:00,115.616,115.63,115.614,115.618,106200000.0
2006-08-17 08:49:00,115.61,115.61,115.582,115.582,364100000.0
2006-08-17 08:50:00,115.59,115.594,115.584,115.587,197900000.0
2006-08-17 08:51:00,115.581,115.581,115.567,115.572,253300001.0
2006-08-17 08:52:00,115.576,115.576,115.56,115.566,313200006.0
2006-08-17 08:53:00,115.559,115.569,115.555,115.555,281999997.0
2006-08-17 08:54:00,115.56,115.565,115.552,115.565,524399993.0
2006-08-17 08:55:00,115.559,115.568,115.556,115.562,249000000.0
2006-08-17 08:56:00,115.573,115.58,115.572,115.572,88800000.0
2006-08-17 08:57:00,115.573,115.573,115.552,115.552,195199999.0
2006-08-17 08:58:00,115.545,115.547,115.539,115.543,120400001.0
2006-08-17 08:59:00,115.548,115.565,115.544,115.55,282899998.0
2006-08-17 09:00:00,115.552,115.564,115.541,115.551,253399996.0
2006-08-17 09:01:00,115.563,115.565,115.554,115.554,129599997.0
2006-08-17 09:02:00,115.551,115.56,115.551,115.559,46199999.0
2006-08-17 09:03:00,115.568,115.572,115.568,115.571,146300000.0
2006-08-17 09:04:00,115.578,115.578,115.566,115.567,233599999.0
2006-08-17 09:05:00,115.565,115.565,115.554,115.562,226399997.0
2006-08-17 09:06:00,115.559,115.566,115.557,115.557,290100007.0
2006-08-17 09:07:00,115.554,115.567,115.549,115.561,312900003.0
2006-08-17 09:08:00,115.557,115.557,115.543,115.55,206399997.0
2006-08-17 09:09:00,115.555,115.557,115.544,115.557,264400001.0
2006-08-17 09:10:00,115.552,115.557,115.543,115.543,350799994.0
2006-08-17 09:11:00,115.545,115.548,115.535,115.535,63100001.0
2006-08-17 09:12:00,115.527,115.535,115.491,115.491,250099997.0
2006-08-17 09:13:00,115.478,115.478,115.439,115.447,290500006.0
2006-08-17 09:14:00,115.46,115.469,115.46,115.462,122100001.0
2006-08-17 09:15:00,115.463,115.463,115.45,115.455,322399998.0
2006-08-17 09:16:00,115.444,115.459,115.444,115.457,26900000.0
2006-08-17 09:17:00,115.447,115.447,115.424,115.429,223399995.0
2006-08-17 09:18:00,115.424,115.424,115.401,115.405,193099999.0
2006-08-17 09:19:00,115.403,115.405,115.393,115.393,199200000.0
2006-08-17 09:20:00,115.38,115.391,115.365,115.37,255899993.0
2006-08-17 09:21:00,115.363,115.377,115.355,115.355,252900001.0
2006-08-17 09:22:00,115.361,115.365,115.334,115.34,167799998.0
2006-08-17 09:23:00,115.347,115.35,115.339,115.339,279100003.0
2006-08-17 09:24:00,115.34,115.34,115.325,115.328,264399993.0
2006-08-17 09:25:00,115.329,115.329,115.275,115.275,248299997.0
2006-08-17 09:26:00,115.285,115.317,115.285,115.317,208500001.0
2006-08-17 09:27:00,115.323,115.348,115.323,115.329,234199996.0
2006-08-17 09:28:00,115.338,115.342,115.338,115.342,24000000.0
2006-08-17 09:29:00,115.347,115.359,115.347,115.348,177300002.0
2006-08-17 09:30:00,115.351,115.364,115.351,115.356,191999998.0
2006-08-17 09:31:00,115.362,115.362,115.329,115.329,34000000.0
2006-08-17 09:32:00,115.317,115.317,115.286,115.29,135800000.0
2006-08-17 09:33:00,115.288,115.304,115.288,115.304,325199996.0
2006-08-17 09:34:00,115.297,115.314,115.294,115.314,133899998.0
2006-08-17 09:35:00,115.324,115.324,115.308,115.315,165100002.0
2006-08-17 09:36:00,115.322,115.331,115.317,115.331,327600000.0
2006-08-17 09:37:00,115.341,115.344,115.337,115.337,222900004.0
2006-08-17 09:38:00,115.345,115.345,115.317,115.323,392499997.0
2006-08-17 09:39:00,115.321,115.321,115.295,115.295,51900001.0
2006-08-17 09:40:00,115.291,115.291,115.268,115.275,349399998.0
2006-08-17 09:41:00,115.276,115.311,115.276,115.311,371500005.0
2006-08-17 09:42:00,115.31,115.31,115.3,115.3,176400005.0
2006-08-17 09:43:00,115.307,115.315,115.298,115.315,165600001.0
2006-08-17 09:44:00,115.316,115.316,115.289,115.289,227399999.0
2006-08-17 09:45:00,115.294,115.295,115.29,115.29,140600003.0
2006-08-17 09:46:00,115.287,115.29,115.276,115.276,174899999.0
2006-08-17 09:47:00,115.264,115.264,115.241,115.245,219099996.0
2006-08-17 09:48:00,115.237,115.251,115.234,115.251,423999999.0
2006-08-17 09:49:00,115.245,115.271,115.245,115.271,139800000.0
2006-08-17 09:50:00,115.275,115.285,115.274,115.28,146099996.0
2006-08-17 09:51:00,115.275,115.295,115.275,115.295,213499993.0
2006-08-17 09:52:00,115.295,115.306,115.292,115.302,470199998.0
2006-08-17 09:53:00,115.288,115.288,115.283,115.287,186300001.0
2006-08-17 09:54:00,115.279,115.282,115.277,115.277,87600001.0
2006-08-17 09:55:00,115.294,115.294,115.291,115.291,46400000.0
2006-08-17 09:56:00,115.295,115.295,115.283,115.283,97100002.0
2006-08-17 09:57:00,115.273,115.28,115.27,115.28,129200001.0
2006-08-17 09:58:00,115.28,115.281,115.271,115.281,271700002.0
2006-08-17 09:59:00,115.282,115.292,115.282,115.292,151500003.0
2006-08-17 10:00:00,115.296,115.302,115.285,115.293,266500002.0
2006-08-17 10:01:00,115.306,115.308,115.283,115.283,140399999.0
2006-08-17 10:02:00,115.27,115.27,115.243,115.249,128699998.0
2006-08-17 10:03:00,115.254,115.268,115.248,115.263,306400004.0
2006-08-17 10:04:00,115.27,115.301,115.27,115.301,134699999.0
2006-08-17 10:05:00,115.302,115.302,115.289,115.291,158700004.0
2006-08-17 10:06:00,115.302,115.302,115.286,115.3,361100009.0
2006-08-17 10:07:00,115.292,115.318,115.292,115.304,105000003.0
2006-08-17 10:08:00,115.303,115.305,115.291,115.295,283500001.0
2006-08-17 10:09:00,115.307,115.309,115.3,115.3,165999996.0
2006-08-17 10:10:00,115.304,115.311,115.299,115.302,287999998.0
2006-08-17 10:11:00,115.31,115.316,115.309,115.313,117599997.0
2006-08-17 10:12:00,115.323,115.342,115.323,115.339,178800001.0
2006-08-17 10:13:00,115.343,115.355,115.343,115.35,239100000.0
2006-08-17 10:14:00,115.345,115.349,115.323,115.347,182199999.0
2006-08-17 10:15:00,115.348,115.348,115.331,115.331,291400000.0
2006-08-17 10:16:00,115.332,115.336,115.305,115.32,376200001.0
2006-08-17 10:17:00,115.318,115.318,115.302,115.302,257199997.0
2006-08-17 10:18:00,115.3,115.309,115.293,115.309,262699998.0
2006-08-17 10:19:00,115.299,115.308,115.295,115.298,234299999.0
2006-08-17 10:20:00,115.308,115.316,115.303,115.316,288300000.0
2006-08-17 10:21:00,115.314,115.314,115.298,115.298,164500000.0
2006-08-17 10:22:00,115.295,115.306,115.286,115.306,183899997.0
2006-08-17 10:23:00,115.303,115.306,115.295,115.304,393099995.0
2006-08-17 10:24:00,115.305,115.305,115.296,115.301,137000004.0
2006-08-17 10:25:00,115.304,115.307,115.3,115.305,223900004.0
2006-08-17 10:26:00,115.303,115.305,115.298,115.305,260700001.0
2006-08-17 10:27:00,115.293,115.294,115.284,115.291,187000005.0
2006-08-17 10:28:00,115.288,115.288,115.27,115.275,245599995.0
2006-08-17 10:29:00,115.264,115.264,115.246,115.248,250099998.0
2006-08-17 10:30:00,115.257,115.283,115.257,115.277,235699995.0
2006-08-17 10:31:00,115.283,115.292,115.277,115.292,238299997.0
2006-08-17 10:32:00,115.289,115.289,115.249,115.249,174800004.0
2006-08-17 10:33:00,115.238,115.259,115.238,115.248,284399995.0
2006-08-17 10:34:00,115.246,115.246,115.239,115.24,185100000.0
2006-08-17 10:35:00,115.236,115.236,115.217,115.218,149500000.0
2006-08-17 10:36:00,115.219,115.232,115.219,115.228,70000000.0
2006-08-17 10:37:00,115.237,115.251,115.237,115.243,249899997.0
2006-08-17 10:38:00,115.243,115.248,115.239,115.239,292599999.0
2006-08-17 10:39:00,115.235,115.235,115.22,115.229,105600001.0
2006-08-17 10:40:00,115.227,115.235,115.214,115.235,157299999.0
2006-08-17 10:41:00,115.235,115.235,115.219,115.219,182800000.0
2006-08-17 10:42:00,115.213,115.213,115.19,115.196,108399999.0
2006-08-17 10:43:00,115.191,115.204,115.188,115.193,218500001.0
2006-08-17 10:44:00,115.19,115.198,115.178,115.188,320000005.0
2006-08-17 10:45:00,115.202,115.211,115.202,115.211,20800000.0
2006-08-17 10:46:00,115.216,115.225,115.215,115.215,238500001.0
2006-08-17 10:47:00,115.22,115.224,115.207,115.207,132999999.0
2006-08-17 10:48:00,115.206,115.206,115.198,115.203,86700002.0
2006-08-17 10:49:00,115.215,115.239,115.215,115.238,250200000.0
2006-08-17 10:50:00,115.237,115.237,115.223,115.233,242299996.0
2006-08-17 10:51:00,115.238,115.245,115.237,115.24,279600007.0
2006-08-17 10:52:00,115.243,115.249,115.24,115.24,267099996.0
2006-08-17 10:53:00,115.236,115.241,115.231,115.235,160399999.0
2006-08-17 10:54:00,115.237,115.249,115.237,115.241,238799999.0
2006-08-17 10:55:00,115.243,115.253,115.242,115.249,297999995.0
2006-08-17 10:56:00,115.262,115.291,115.262,115.286,229700002.0
2006-08-17 10:57:00,115.285,115.296,115.285,115.287,249500006.0
2006-08-17 10:58:00,115.29,115.291,115.284,115.284,171599999.0
2006-08-17 10:59:00,115.291,115.291,115.261,115.261,132300000.0
2006-08-17 11:00:00,115.269,115.279,115.267,115.274,346199996.0
2006-08-17 11:01:00,115.279,115.315,115.279,115.315,268699995.0
2006-08-17 11:02:00,115.315,115.315,115.285,115.285,276200000.0
2006-08-17 11:03:00,115.282,115.295,115.282,115.295,161100003.0
2006-08-17 11:04:00,115.3,115.311,115.294,115.311,255400003.0
2006-08-17 11:05:00,115.313,115.32,115.312,115.312,306999998.0
2006-08-17 11:06:00,115.321,115.326,115.31,115.31,270699999.0
2006-08-17 11:07:00,115.305,115.323,115.305,115.313,90200000.0
2006-08-17 11:08:00,115.313,115.323,115.313,115.321,322999997.0
2006-08-17 11:09:00,115.323,115.325,115.319,115.325,190200004.0
2006-08-17 11:10:00,115.326,115.326,115.31,115.313,205599994.0
2006-08-17 11:11:00,115.305,115.306,115.294,115.306,161099997.0
2006-08-17 11:12:00,115.308,115.316,115.298,115.31,338200001.0
2006-08-17 11:13:00,115.307,115.313,115.306,115.31,147299998.0
2006-08-17 11:14:00,115.313,115.319,115.307,115.311,450500002.0
2006-08-17 11:15:00,115.307,115.317,115.305,115.311,96800002.0
2006-08-17 11:16:00,115.307,115.318,115.307,115.311,67099999.0
2006-08-17 11:17:00,115.317,115.317,115.307,115.312,295299992.0
2006-08-17 11:18:00,115.314,115.341,115.314,115.341,229600004.0
2006-08-17 11:19:00,115.34,115.358,115.34,115.358,211499998.0
2006-08-17 11:20:00,115.361,115.361,115.338,115.338,306300002.0
2006-08-17 11:21:00,115.331,115.336,115.315,115.315,129600001.0
2006-08-17 11:22:00,115.32,115.325,115.303,115.305,164700004.0
2006-08-17 11:23:00,115.313,115.324,115.313,115.322,131600000.0
2006-08-17 11:24:00,115.312,115.322,115.311,115.311,225700002.0
2006-08-17 11:25:00,115.307,115.319,115.303,115.304,355199999.0
2006-08-17 11:26:00,115.305,115.312,115.304,115.304,79299999.0
2006-08-17 11:27:00,115.312,115.318,115.308,115.318,139499999.0
2006-08-17 11:28:00,115.317,115.317,115.307,115.307,270900004.0
2006-08-17 11:29:00,115.318,115.327,115.316,115.316,237500000.0
2006-08-17 11:30:00,115.322,115.328,115.317,115.322,321500004.0
2006-08-17 11:31:00,115.327,115.327,115.319,115.322,154599995.0
2006-08-17 11:32:00,115.318,115.318,115.3,115.306,240600001.0
2006-08-17 11:33:00,115.317,115.321,115.314,115.32,185500000.0
2006-08-17 11:34:00,115.323,115.33,115.321,115.327,297500002.0
2006-08-17 11:35:00,115.328,115.336,115.325,115.336,193700003.0
2006-08-17 11:36:00,115.338,115.344,115.336,115.344,173100003.0
2006-08-17 11:37:00,115.345,115.349,115.337,115.349,111600000.0
2006-08-17 11:38:00,115.352,115.352,115.347,115.35,239199997.0
2006-08-17 11:39:00,115.353,115.361,115.345,115.361,297700004.0
2006-08-17 11:40:00,115.357,115.368,115.356,115.368,191200002.0
2006-08-17 11:41:00,115.364,115.364,115.345,115.355,272800003.0
2006-08-17 11:42:00,115.353,115.353,115.342,115.347,222700006.0
2006-08-17 11:43:00,115.348,115.348,115.33,115.33,246900004.0
2006-08-17 11:44:00,115.34,115.345,115.338,115.338,110800000.0
2006-08-17 11:45:00,115.344,115.346,115.331,115.346,192500002.0
2006-08-17 11:46:00,115.343,115.343,115.331,115.34,243600000.0
2006-08-17 11:47:00,115.339,115.344,115.337,115.342,62700000.0
2006-08-17 11:48:00,115.345,115.345,115.335,115.34,196500005.0
2006-08-17 11:49:00,115.345,115.345,115.338,115.34,165000001.0
2006-08-17 11:50:00,115.34,115.351,115.336,115.345,200300003.0
2006-08-17 11:51:00,115.334,115.34,115.332,115.334,532200001.0
2006-08-17 11:52:00,115.341,115.341,115.329,115.332,162000002.0
2006-08-17 11:53:00,115.322,115.326,115.316,115.316,310500005.0
2006-08-17 11:54:00,115.314,115.321,115.302,115.321,189500000.0
2006-08-17 11:55:00,115.323,115.333,115.321,115.333,265799997.0
2006-08-17 11:56:00,115.328,115.328,115.317,115.32,215300004.0
2006-08-17 11:57:00,115.318,115.324,115.312,115.312,245400001.0
2006-08-17 11:58:00,115.31,115.317,115.304,115.317,227599997.0
2006-08-17 11:59:00,115.315,115.326,115.314,115.32,392000000.0
2006-08-17 12:00:00,115.323,115.349,115.323,115.348,192399994.0
2006-08-17 12:01:00,115.355,115.355,115.347,115.347,231400003.0
2006-08-17 12:02:00,115.348,115.353,115.342,115.342,217300005.0
2006-08-17 12:03:00,115.345,115.345,115.335,115.335,144900002.0
2006-08-17 12:04:00,115.345,115.345,115.337,115.337,203599996.0
2006-08-17 12:05:00,115.337,115.338,115.328,115.338,248999998.0
2006-08-17 12:06:00,115.332,115.336,115.324,115.33,294300000.0
2006-08-17 12:07:00,115.333,115.333,115.316,115.318,254700002.0
2006-08-17 12:08:00,115.318,115.33,115.318,115.33,197800004.0
2006-08-17 12:09:00,115.335,115.343,115.33,115.335,251400004.0
2006-08-17 12:10:00,115.335,115.335,115.33,115.331,121299998.0
2006-08-17 12:11:00,115.332,115.332,115.32,115.32,328399996.0
2006-08-17 12:12:00,115.327,115.328,115.315,115.328,243900000.0
2006-08-17 12:13:00,115.329,115.331,115.32,115.33,258500004.0
2006-08-17 12:14:00,115.333,115.339,115.328,115.332,487000001.0
2006-08-17 12:15:00,115.338,115.338,115.333,115.334,213399997.0
2006-08-17 12:16:00,115.33,115.34,115.328,115.328,296900001.0
2006-08-17 12:17:00,115.325,115.337,115.325,115.332,283900006.0
2006-08-17 12:18:00,115.329,115.336,115.329,115.336,82999998.0
2006-08-17 12:19:00,115.335,115.343,115.333,115.337,248599995.0
2006-08-17 12:20:00,115.326,115.326,115.308,115.312,103800002.0
2006-08-17 12:21:00,115.315,115.317,115.307,115.314,204900000.0
2006-08-17 12:22:00,115.309,115.309,115.299,115.304,182899996.0
2006-08-17 12:23:00,115.306,115.307,115.294,115.294,190500000.0
2006-08-17 12:24:00,115.298,115.308,115.296,115.308,161700003.0
2006-08-17 12:25:00,115.303,115.31,115.3,115.31,302199993.0
2006-08-17 12:26:00,115.312,115.314,115.309,115.312,316699996.0
2006-08-17 12:27:00,115.308,115.308,115.297,115.3,230799999.0
2006-08-17 12:28:00,115.297,115.303,115.295,115.295,84200000.0
2006-08-17 12:29:00,115.293,115.293,115.284,115.285,301600001.0
2006-08-17 12:30:00,115.282,115.296,115.279,115.288,230399997.0
2006-08-17 12:31:00,115.281,115.281,115.269,115.275,156100000.0
2006-08-17 12:32:00,115.277,115.277,115.255,115.255,247300003.0
2006-08-17 12:33:00,115.263,115.263,115.245,115.247,267400005.0
2006-08-17 12:34:00,115.248,115.278,115.248,115.278,264200000.0
2006-08-17 12:35:00,115.284,115.285,115.272,115.274,188300005.0
2006-08-17 12:36:00,115.266,115.268,115.259,115.259,219700002.0
2006-08-17 12:37:00,115.254,115.274,115.254,115.271,164899999.0
2006-08-17 12:38:00,115.272,115.272,115.264,115.265,227700001.0
2006-08-17 12:39:00,115.27,115.27,115.263,115.265,270700002.0
2006-08-17 12:40:00,115.265,115.268,115.262,115.266,56100001.0
2006-08-17 12:41:00,115.266,115.28,115.265,115.275,181999997.0
2006-08-17 12:42:00,115.281,115.281,115.262,115.277,80099997.0
2006-08-17 12:43:00,115.283,115.283,115.28,115.281,109300002.0
2006-08-17 12:44:00,115.287,115.304,115.287,115.293,252099999.0
2006-08-17 12:45:00,115.305,115.308,115.3,115.303,276499994.0
2006-08-17 12:46:00,115.303,115.308,115.299,115.304,313800000.0
2006-08-17 12:47:00,115.313,115.34,115.304,115.337,405900001.0
2006-08-17 12:48:00,115.343,115.358,115.343,115.354,324400001.0
2006-08-17 12:49:00,115.351,115.376,115.347,115.358,292299998.0
2006-08-17 12:50:00,115.355,115.387,115.355,115.385,124099998.0
2006-08-17 12:51:00,115.4,115.415,115.4,115.401,223299998.0
2006-08-17 12:52:00,115.385,115.385,115.362,115.362,58000000.0
2006-08-17 12:53:00,115.343,115.365,115.343,115.365,189200002.0
2006-08-17 12:54:00,115.365,115.365,115.365,115.365,118699997.0
2006-08-17 12:55:00,115.372,115.395,115.372,115.395,267000007.0
2006-08-17 12:56:00,115.391,115.408,115.391,115.394,188500001.0
2006-08-17 12:57:00,115.399,115.399,115.385,115.385,145600000.0
2006-08-17 12:58:00,115.378,115.379,115.346,115.348,197900002.0
2006-08-17 12:59:00,115.342,115.342,115.28,115.28,385600002.0
2006-08-17 13:00:00,115.279,115.31,115.279,115.31,108300001.0
2006-08-17 13:01:00,115.316,115.323,115.316,115.317,62100001.0
2006-08-17 13:02:00,115.316,115.323,115.314,115.315,219700000.0
2006-08-17 13:03:00,115.313,115.328,115.313,115.316,343400000.0
2006-08-17 13:04:00,115.323,115.344,115.323,115.343,298199997.0
2006-08-17 13:05:00,115.343,115.351,115.337,115.337,271199996.0
2006-08-17 13:06:00,115.345,115.355,115.345,115.355,209500005.0
2006-08-17 13:07:00,115.352,115.352,115.342,115.351,172100005.0
2006-08-17 13:08:00,115.349,115.349,115.339,115.339,95000000.0
2006-08-17 13:09:00,115.344,115.344,115.338,115.338,16500000.0
2006-08-17 13:10:00,115.348,115.348,115.338,115.342,143299999.0
2006-08-17 13:11:00,115.338,115.346,115.338,115.342,202599997.0
2006-08-17 13:12:00,115.339,115.349,115.338,115.338,139100003.0
2006-08-17 13:13:00,115.34,115.34,115.33,115.33,129599998.0
2006-08-17 13:14:00,115.33,115.337,115.328,115.328,170200005.0
2006-08-17 13:15:00,115.325,115.33,115.325,115.33,297799996.0
2006-08-17 13:16:00,115.325,115.333,115.325,115.325,269100000.0
2006-08-17 13:17:00,115.323,115.324,115.31,115.31,178699999.0
2006-08-17 13:18:00,115.309,115.31,115.296,115.31,95600000.0
2006-08-17 13:19:00,115.313,115.313,115.303,115.303,155499997.0
2006-08-17 13:20:00,115.305,115.312,115.298,115.298,123599997.0
2006-08-17 13:21:00,115.304,115.308,115.299,115.302,172100000.0
2006-08-17 13:22:00,115.295,115.295,115.271,115.28,259500006.0
2006-08-17 13:23:00,115.275,115.281,115.264,115.27,248199996.0
2006-08-17 13:24:00,115.273,115.293,115.273,115.291,148300000.0
2006-08-17 13:25:00,115.292,115.302,115.282,115.302,167999996.0
2006-08-17 13:26:00,115.305,115.31,115.305,115.31,121299999.0
2006-08-17 13:27:00,115.308,115.31,115.303,115.303,119000000.0
2006-08-17 13:28:00,115.306,115.321,115.306,115.32,223399996.0
2006-08-17 13:29:00,115.32,115.343,115.313,115.343,449700001.0
2006-08-17 13:30:00,115.352,115.362,115.352,115.356,192599995.0
2006-08-17 13:31:00,115.36,115.361,115.35,115.354,214900000.0
2006-08-17 13:32:00,115.359,115.359,115.348,115.351,347999994.0
2006-08-17 13:33:00,115.359,115.359,115.346,115.352,375200000.0
2006-08-17 13:34:00,115.354,115.358,115.349,115.358,151600000.0
2006-08-17 13:35:00,115.355,115.355,115.337,115.338,289400000.0
2006-08-17 13:36:00,115.335,115.34,115.327,115.34,207199996.0
2006-08-17 13:37:00,115.345,115.345,115.325,115.338,218900004.0
2006-08-17 13:38:00,115.337,115.345,115.325,115.325,230400006.0
2006-08-17 13:39:00,115.332,115.332,115.328,115.33,260099998.0
2006-08-17 13:40:00,115.335,115.335,115.327,115.335,277400001.0
2006-08-17 13:41:00,115.33,115.338,115.327,115.333,177700003.0
2006-08-17 13:42:00,115.339,115.339,115.331,115.335,216999995.0
2006-08-17 13:43:00,115.335,115.339,115.33,115.339,57700001.0
2006-08-17 13:44:00,115.34,115.34,115.335,115.335,276999999.0
2006-08-17 13:45:00,115.335,115.34,115.332,115.335,208099997.0
2006-08-17 13:46:00,115.326,115.326,115.295,115.3,290000001.0
2006-08-17 13:47:00,115.305,115.305,115.284,115.298,282900001.0
2006-08-17 13:48:00,115.305,115.317,115.305,115.315,242599995.0
2006-08-17 13:49:00,115.309,115.313,115.295,115.3,334999999.0
2006-08-17 13:50:00,115.307,115.308,115.289,115.292,295699999.0
2006-08-17 13:51:00,115.292,115.299,115.292,115.297,203000001.0
2006-08-17 13:52:00,115.286,115.295,115.286,115.293,285799993.0
2006-08-17 13:53:00,115.291,115.306,115.29,115.293,401400007.0
2006-08-17 13:54:00,115.295,115.305,115.284,115.291,313099993.0
2006-08-17 13:55:00,115.288,115.288,115.281,115.288,272699997.0
2006-08-17 13:56:00,115.288,115.294,115.286,115.294,305600005.0
2006-08-17 13:57:00,115.292,115.292,115.281,115.284,368400001.0
2006-08-17 13:58:00,115.284,115.287,115.279,115.279,267500003.0
2006-08-17 13:59:00,115.277,115.286,115.275,115.275,177800001.0
2006-08-17 14:00:00,115.282,115.305,115.282,115.305,269599998.0
2006-08-17 14:01:00,115.301,115.301,115.284,115.297,208699999.0
2006-08-17 14:02:00,115.312,115.321,115.311,115.321,140600003.0
2006-08-17 14:03:00,115.325,115.33,115.313,115.313,216099999.0
2006-08-17 14:04:00,115.319,115.336,115.319,115.336,192299996.0
2006-08-17 14:05:00,115.345,115.35,115.34,115.345,228199998.0
2006-08-17 14:06:00,115.347,115.349,115.344,115.348,269000002.0
2006-08-17 14:07:00,115.345,115.348,115.338,115.348,191600002.0
2006-08-17 14:08:00,115.343,115.352,115.338,115.352,175599998.0
2006-08-17 14:09:00,115.341,115.341,115.321,115.321,79899997.0
2006-08-17 14:10:00,115.322,115.326,115.317,115.317,157499997.0
2006-08-17 14:11:00,115.313,115.323,115.313,115.323,245700002.0
2006-08-17 14:12:00,115.319,115.325,115.307,115.307,108899996.0
2006-08-17 14:13:00,115.304,115.317,115.304,115.308,91100000.0
2006-08-17 14:14:00,115.307,115.307,115.287,115.287,210700000.0
2006-08-17 14:15:00,115.293,115.309,115.293,115.3,354299997.0
2006-08-17 14:16:00,115.297,115.322,115.297,115.322,126199999.0
2006-08-17 14:17:00,115.32,115.329,115.318,115.329,291099999.0
2006-08-17 14:18:00,115.327,115.335,115.32,115.323,213699992.0
2006-08-17 14:19:00,115.334,115.336,115.31,115.31,225199997.0
2006-08-17 14:20:00,115.298,115.338,115.298,115.338,133899997.0
2006-08-17 14:21:00,115.347,115.353,115.345,115.348,246699995.0
2006-08-17 14:22:00,115.35,115.35,115.337,115.345,198800006.0
2006-08-17 14:23:00,115.348,115.348,115.314,115.315,261500001.0
2006-08-17 14:24:00,115.317,115.317,115.292,115.292,185500005.0
2006-08-17 14:25:00,115.293,115.307,115.293,115.298,310000003.0
2006-08-17 14:26:00,115.297,115.298,115.292,115.292,349200000.0
2006-08-17 14:27:00,115.292,115.309,115.292,115.308,349400004.0
2006-08-17 14:28:00,115.31,115.314,115.305,115.314,458599996.0
2006-08-17 14:29:00,115.3,115.307,115.288,115.297,404800003.0
2006-08-17 14:30:00,115.278,115.326,115.262,115.326,155600002.0
2006-08-17 14:31:00,115.329,115.331,115.312,115.331,158100000.0
2006-08-17 14:32:00,115.324,115.341,115.318,115.341,261199999.0
2006-08-17 14:33:00,115.333,115.342,115.333,115.34,246199996.0
2006-08-17 14:34:00,115.343,115.362,115.343,115.361,262199996.0
2006-08-17 14:35:00,115.368,115.403,115.368,115.401,171000000.0
2006-08-17 14:36:00,115.401,115.454,115.401,115.443,296600000.0
2006-08-17 14:37:00,115.437,115.439,115.425,115.425,143700000.0
2006-08-17 14:38:00,115.407,115.407,115.394,115.397,191799997.0
2006-08-17 14:39:00,115.388,115.388,115.374,115.377,105999997.0
2006-08-17 14:40:00,115.377,115.432,115.377,115.432,177699997.0
2006-08-17 14:41:00,115.457,115.473,115.448,115.471,341299994.0
2006-08-17 14:42:00,115.465,115.489,115.461,115.479,386400006.0
2006-08-17 14:43:00,115.482,115.522,115.482,115.519,382900000.0
2006-08-17 14:44:00,115.513,115.513,115.476,115.482,304900002.0
2006-08-17 14:45:00,115.48,115.513,115.476,115.513,262300001.0
2006-08-17 14:46:00,115.516,115.516,115.482,115.482,104000001.0
2006-08-17 14:47:00,115.464,115.475,115.463,115.47,181099998.0
2006-08-17 14:48:00,115.465,115.465,115.43,115.43,107600003.0
2006-08-17 14:49:00,115.418,115.427,115.411,115.421,318399991.0
2006-08-17 14:50:00,115.422,115.426,115.418,115.42,115300000.0
2006-08-17 14:51:00,115.428,115.435,115.42,115.42,178800004.0
2006-08-17 14:52:00,115.405,115.405,115.368,115.375,246900003.0
2006-08-17 14:53:00,115.377,115.385,115.377,115.384,225800005.0
2006-08-17 14:54:00,115.392,115.407,115.392,115.404,161000001.0
2006-08-17 14:55:00,115.397,115.397,115.383,115.385,208199995.0
2006-08-17 14:56:00,115.393,115.396,115.393,115.394,104600002.0
2006-08-17 14:57:00,115.402,115.408,115.395,115.408,225400003.0
2006-08-17 14:58:00,115.413,115.417,115.41,115.414,381899993.0
2006-08-17 14:59:00,115.418,115.427,115.417,115.417,212000001.0
2006-08-17 15:00:00,115.421,115.422,115.407,115.407,138299999.0
2006-08-17 15:01:00,115.411,115.416,115.409,115.414,112599999.0
2006-08-17 15:02:00,115.413,115.413,115.399,115.399,28800000.0
2006-08-17 15:03:00,115.392,115.41,115.392,115.403,142700004.0
2006-08-17 15:04:00,115.402,115.405,115.399,115.405,304200003.0
2006-08-17 15:05:00,115.417,115.428,115.417,115.422,108600002.0
2006-08-17 15:06:00,115.415,115.446,115.415,115.446,168800002.0
2006-08-17 15:07:00,115.431,115.45,115.42,115.45,166199997.0
2006-08-17 15:08:00,115.45,115.45,115.428,115.441,254900004.0
2006-08-17 15:09:00,115.446,115.446,115.423,115.442,230600002.0
2006-08-17 15:10:00,115.443,115.454,115.441,115.45,288600001.0
2006-08-17 15:11:00,115.452,115.457,115.444,115.444,270900002.0
2006-08-17 15:12:00,115.457,115.466,115.446,115.458,408199995.0
2006-08-17 15:13:00,115.47,115.481,115.47,115.48,316499998.0
2006-08-17 15:14:00,115.478,115.483,115.474,115.483,219200003.0
2006-08-17 15:15:00,115.472,115.472,115.465,115.466,167800001.0
2006-08-17 15:16:00,115.464,115.491,115.464,115.471,348999998.0
2006-08-17 15:17:00,115.47,115.476,115.46,115.46,197999998.0
2006-08-17 15:18:00,115.451,115.451,115.424,115.424,234299997.0
2006-08-17 15:19:00,115.427,115.458,115.427,115.452,230900001.0
2006-08-17 15:20:00,115.45,115.45,115.411,115.424,273799999.0
2006-08-17 15:21:00,115.423,115.423,115.411,115.413,248199998.0
2006-08-17 15:22:00,115.423,115.436,115.42,115.425,160999998.0
2006-08-17 15:23:00,115.427,115.427,115.414,115.415,255699999.0
2006-08-17 15:24:00,115.419,115.425,115.415,115.42,377900003.0
2006-08-17 15:25:00,115.427,115.443,115.427,115.442,238900004.0
2006-08-17 15:26:00,115.448,115.452,115.432,115.439,228100002.0
2006-08-17 15:27:00,115.439,115.449,115.435,115.447,174900000.0
2006-08-17 15:28:00,115.445,115.445,115.43,115.442,259599999.0
2006-08-17 15:29:00,115.444,115.449,115.443,115.448,257600001.0
2006-08-17 15:30:00,115.457,115.458,115.45,115.45,218900004.0
2006-08-17 15:31:00,115.452,115.457,115.438,115.446,431600004.0
2006-08-17 15:32:00,115.44,115.451,115.44,115.445,299800000.0
2006-08-17 15:33:00,115.442,115.451,115.434,115.451,191399999.0
2006-08-17 15:34:00,115.453,115.457,115.452,115.456,216799994.0
2006-08-17 15:35:00,115.457,115.46,115.448,115.455,319200003.0
2006-08-17 15:36:00,115.453,115.453,115.429,115.441,315999989.0
2006-08-17 15:37:00,115.44,115.44,115.428,115.437,148099999.0
2006-08-17 15:38:00,115.444,115.445,115.431,115.445,281199993.0
2006-08-17 15:39:00,115.434,115.443,115.433,115.439,311099995.0
2006-08-17 15:40:00,115.443,115.445,115.438,115.441,270700006.0
2006-08-17 15:41:00,115.44,115.451,115.44,115.446,128599999.0
2006-08-17 15:42:00,115.443,115.452,115.441,115.444,413299996.0
2006-08-17 15:43:00,115.443,115.446,115.434,115.435,180599999.0
2006-08-17 15:44:00,115.423,115.433,115.42,115.42,252099998.0
2006-08-17 15:45:00,115.424,115.427,115.413,115.413,271500002.0
2006-08-17 15:46:00,115.425,115.426,115.411,115.42,407000001.0
2006-08-17 15:47:00,115.422,115.429,115.416,115.416,179699999.0
2006-08-17 15:48:00,115.428,115.429,115.411,115.415,263000002.0
2006-08-17 15:49:00,115.418,115.436,115.418,115.424,198800004.0
2006-08-17 15:50:00,115.424,115.435,115.423,115.435,390599993.0
2006-08-17 15:51:00,115.443,115.446,115.436,115.443,172900000.0
2006-08-17 15:52:00,115.444,115.45,115.439,115.443,308799996.0
2006-08-17 15:53:00,115.44,115.443,115.434,115.443,210000000.0
2006-08-17 15:54:00,115.452,115.452,115.442,115.45,259100002.0
2006-08-17 15:55:00,115.449,115.457,115.445,115.45,265700002.0
2006-08-17 15:56:00,115.445,115.456,115.442,115.454,147600002.0
2006-08-17 15:57:00,115.44,115.462,115.44,115.462,330700005.0
2006-08-17 15:58:00,115.46,115.462,115.456,115.458,186599995.0
2006-08-17 15:59:00,115.458,115.467,115.452,115.456,293299997.0
2006-08-17 16:00:00,115.457,115.457,115.424,115.441,258300002.0
2006-08-17 16:01:00,115.448,115.45,115.433,115.45,201100003.0
2006-08-17 16:02:00,115.457,115.465,115.452,115.452,242299998.0
2006-08-17 16:03:00,115.459,115.469,115.458,115.466,221399997.0
2006-08-17 16:04:00,115.452,115.452,115.44,115.44,345800003.0
2006-08-17 16:05:00,115.439,115.467,115.439,115.461,131100002.0
2006-08-17 16:06:00,115.45,115.45,115.418,115.426,255500003.0
2006-08-17 16:07:00,115.428,115.431,115.422,115.425,60700000.0
2006-08-17 16:08:00,115.424,115.424,115.413,115.413,85000000.0
2006-08-17 16:09:00,115.419,115.426,115.419,115.422,182999998.0
2006-08-17 16:10:00,115.432,115.433,115.418,115.418,170699999.0
2006-08-17 16:11:00,115.433,115.436,115.431,115.431,322100002.0
2006-08-17 16:12:00,115.432,115.433,115.427,115.427,292799999.0
2006-08-17 16:13:00,115.427,115.427,115.415,115.424,210099999.0
2006-08-17 16:14:00,115.426,115.426,115.411,115.419,260600006.0
2006-08-17 16:15:00,115.418,115.429,115.418,115.429,107499997.0
2006-08-17 16:16:00,115.43,115.441,115.43,115.436,379299996.0
2006-08-17 16:17:00,115.433,115.435,115.425,115.427,214100002.0
2006-08-17 16:18:00,115.434,115.443,115.434,115.443,305300003.0
2006-08-17 16:19:00,115.45,115.451,115.439,115.439,254499996.0
2006-08-17 16:20:00,115.447,115.45,115.441,115.441,310400001.0
2006-08-17 16:21:00,115.443,115.443,115.429,115.438,261000003.0
2006-08-17 16:22:00,115.439,115.441,115.424,115.432,97400000.0
2006-08-17 16:23:00,115.425,115.425,115.416,115.425,264900004.0
2006-08-17 16:24:00,115.416,115.441,115.416,115.44,156100005.0
2006-08-17 16:25:00,115.444,115.468,115.444,115.466,282600002.0
2006-08-17 16:26:00,115.456,115.488,115.456,115.479,360200002.0
2006-08-17 16:27:00,115.473,115.473,115.468,115.472,245200002.0
2006-08-17 16:28:00,115.477,115.517,115.466,115.517,266499992.0
2006-08-17 16:29:00,115.525,115.525,115.502,115.512,161700000.0
2006-08-17 16:30:00,115.516,115.52,115.495,115.507,429799999.0
2006-08-17 16:31:00,115.524,115.564,115.524,115.562,249100004.0
2006-08-17 16:32:00,115.555,115.566,115.555,115.559,269499993.0
2006-08-17 16:33:00,115.543,115.543,115.536,115.543,132700001.0
2006-08-17 16:34:00,115.547,115.547,115.523,115.535,210400000.0
2006-08-17 16:35:00,115.537,115.537,115.498,115.498,186099997.0
2006-08-17 16:36:00,115.5,115.513,115.499,115.503,199700003.0
2006-08-17 16:37:00,115.507,115.519,115.507,115.512,204400003.0
2006-08-17 16:38:00,115.517,115.517,115.504,115.508,115500002.0
2006-08-17 16:39:00,115.503,115.503,115.484,115.493,370999999.0
2006-08-17 16:40:00,115.494,115.501,115.493,115.493,163199996.0
2006-08-17 16:41:00,115.488,115.488,115.459,115.478,332700004.0
2006-08-17 16:42:00,115.471,115.476,115.461,115.47,283799997.0
2006-08-17 16:43:00,115.476,115.492,115.476,115.486,209299998.0
2006-08-17 16:44:00,115.475,115.478,115.473,115.478,59700000.0
2006-08-17 16:45:00,115.473,115.473,115.461,115.47,351000001.0
2006-08-17 16:46:00,115.471,115.483,115.471,115.483,216900002.0
2006-08-17 16:47:00,115.486,115.49,115.477,115.49,263099997.0
2006-08-17 16:48:00,115.488,115.492,115.479,115.492,181900003.0
2006-08-17 16:49:00,115.488,115.491,115.479,115.479,188699996.0
2006-08-17 16:50:00,115.477,115.487,115.471,115.471,225900006.0
2006-08-17 16:51:00,115.481,115.483,115.457,115.47,352300001.0
2006-08-17 16:52:00,115.467,115.482,115.46,115.475,325500007.0
2006-08-17 16:53:00,115.475,115.487,115.475,115.482,152400001.0
2006-08-17 16:54:00,115.49,115.5,115.48,115.5,221400000.0
2006-08-17 16:55:00,115.496,115.496,115.477,115.488,284800003.0
2006-08-17 16:56:00,115.493,115.495,115.461,115.461,162599998.0
2006-08-17 16:57:00,115.464,115.493,115.464,115.491,137699997.0
2006-08-17 16:58:00,115.493,115.503,115.489,115.498,300200002.0
2006-08-17 16:59:00,115.499,115.499,115.479,115.498,235700002.0
2006-08-17 17:00:00,115.506,115.514,115.501,115.514,242400000.0
2006-08-17 17:01:00,115.517,115.532,115.515,115.52,306600002.0
2006-08-17 17:02:00,115.528,115.528,115.516,115.524,131500003.0
2006-08-17 17:03:00,115.517,115.519,115.51,115.51,222400002.0
2006-08-17 17:04:00,115.52,115.526,115.517,115.524,327200002.0
2006-08-17 17:05:00,115.524,115.528,115.518,115.518,202900006.0
2006-08-17 17:06:00,115.525,115.549,115.522,115.549,329399994.0
2006-08-17 17:07:00,115.55,115.55,115.535,115.54,239300000.0
2006-08-17 17:08:00,115.532,115.532,115.515,115.515,107100003.0
2006-08-17 17:09:00,115.508,115.512,115.503,115.506,246300003.0
2006-08-17 17:10:00,115.515,115.53,115.508,115.53,345300001.0
2006-08-17 17:11:00,115.527,115.532,115.511,115.517,134299997.0
2006-08-17 17:12:00,115.509,115.514,115.505,115.51,175700001.0
2006-08-17 17:13:00,115.518,115.527,115.517,115.52,290999997.0
2006-08-17 17:14:00,115.515,115.524,115.515,115.524,187800000.0
2006-08-17 17:15:00,115.528,115.551,115.528,115.551,145800000.0
2006-08-17 17:16:00,115.541,115.558,115.537,115.557,120199999.0
2006-08-17 17:17:00,115.557,115.564,115.556,115.564,181700000.0
2006-08-17 17:18:00,115.562,115.573,115.555,115.555,241199995.0
2006-08-17 17:19:00,115.559,115.57,115.547,115.547,370900000.0
2006-08-17 17:20:00,115.548,115.548,115.535,115.539,213599998.0
2006-08-17 17:21:00,115.54,115.546,115.535,115.537,300699998.0
2006-08-17 17:22:00,115.542,115.555,115.542,115.555,25900000.0
2006-08-17 17:23:00,115.537,115.537,115.52,115.524,222300004.0
2006-08-17 17:24:00,115.532,115.535,115.525,115.525,327600002.0
2006-08-17 17:25:00,115.526,115.526,115.51,115.51,107999999.0
2006-08-17 17:26:00,115.498,115.513,115.497,115.513,203400006.0
2006-08-17 17:27:00,115.508,115.508,115.466,115.466,257100003.0
2006-08-17 17:28:00,115.461,115.47,115.442,115.468,305900001.0
2006-08-17 17:29:00,115.45,115.45,115.424,115.428,160900003.0
2006-08-17 17:30:00,115.425,115.433,115.42,115.433,142500002.0
2006-08-17 17:31:00,115.431,115.44,115.424,115.434,178400000.0
2006-08-17 17:32:00,115.438,115.441,115.435,115.441,170099996.0
2006-08-17 17:33:00,115.434,115.44,115.418,115.419,188100000.0
2006-08-17 17:34:00,115.42,115.426,115.42,115.426,144500000.0
2006-08-17 17:35:00,115.437,115.437,115.426,115.426,271400000.0
2006-08-17 17:36:00,115.43,115.435,115.422,115.43,353700002.0
2006-08-17 17:37:00,115.429,115.429,115.418,115.418,147300003.0
2006-08-17 17:38:00,115.419,115.439,115.413,115.439,216599994.0
2006-08-17 17:39:00,115.445,115.459,115.445,115.446,175600001.0
2006-08-17 17:40:00,115.449,115.47,115.443,115.467,222900001.0
2006-08-17 17:41:00,115.455,115.462,115.447,115.447,316200000.0
2006-08-17 17:42:00,115.446,115.446,115.434,115.441,193999997.0
2006-08-17 17:43:00,115.438,115.438,115.418,115.418,164800001.0
2006-08-17 17:44:00,115.428,115.428,115.38,115.388,148899996.0
2006-08-17 17:45:00,115.386,115.392,115.371,115.371,201700002.0
2006-08-17 17:46:00,115.37,115.384,115.37,115.384,488499998.0
2006-08-17 17:47:00,115.378,115.396,115.378,115.39,153200000.0
2006-08-17 17:48:00,115.391,115.397,115.387,115.389,81200001.0
2006-08-17 17:49:00,115.379,115.393,115.379,115.381,396800005.0
2006-08-17 17:50:00,115.383,115.392,115.383,115.39,296400001.0
2006-08-17 17:51:00,115.383,115.386,115.374,115.375,362299994.0
2006-08-17 17:52:00,115.38,115.398,115.38,115.392,328000007.0
2006-08-17 17:53:00,115.401,115.401,115.388,115.397,316499998.0
2006-08-17 17:54:00,115.41,115.425,115.41,115.417,230000003.0
2006-08-17 17:55:00,115.411,115.416,115.392,115.401,303299995.0
2006-08-17 17:56:00,115.402,115.402,115.391,115.402,221499996.0
2006-08-17 17:57:00,115.405,115.422,115.405,115.421,437699998.0
2006-08-17 17:58:00,115.415,115.418,115.397,115.4,331399998.0
2006-08-17 17:59:00,115.407,115.42,115.392,115.42,255599994.0
2006-08-17 18:00:00,115.408,115.512,115.407,115.505,193200001.0
2006-08-17 18:01:00,115.5,115.5,115.47,115.48,2097099992.0
2006-08-17 18:02:00,115.47,115.51,115.46,115.49,2097099992.0
2006-08-17 18:03:00,115.48,115.5,115.48,115.48,2097099992.0
2006-08-17 18:04:00,115.49,115.49,115.43,115.44,2097099992.0
2006-08-17 18:05:00,115.45,115.45,115.41,115.43,2097099992.0
2006-08-17 18:06:00,115.42,115.43,115.4,115.43,2097099992.0
2006-08-17 18:07:00,115.42,115.42,115.42,115.42,2097099992.0
2006-08-17 18:08:00,115.41,115.43,115.38,115.42,2097099992.0
2006-08-17 18:09:00,115.43,115.43,115.4,115.41,2097099992.0
2006-08-17 18:10:00,115.42,115.43,115.4,115.41,2097099992.0
2006-08-17 18:11:00,115.403,115.403,115.39,115.398,2097099992.0
2006-08-17 18:12:00,115.396,115.454,115.387,115.454,1977299999.0
2006-08-17 18:13:00,115.43,115.47,115.43,115.45,1974700004.0
2006-08-17 18:14:00,115.46,115.47,115.44,115.46,1974700004.0
2006-08-17 18:15:00,115.47,115.47,115.42,115.46,1974700004.0
2006-08-17 18:16:00,115.47,115.5,115.47,115.49,1974700004.0
2006-08-17 18:17:00,115.466,115.469,115.453,115.462,1974700004.0
2006-08-17 18:18:00,115.47,115.47,115.46,115.47,1417000004.0
2006-08-17 18:19:00,115.46,115.5,115.46,115.5,1417000004.0
2006-08-17 18:20:00,115.49,115.52,115.49,115.5,1417000004.0
2006-08-17 18:21:00,115.49,115.5,115.48,115.49,1417000004.0
2006-08-17 18:22:00,115.48,115.51,115.48,115.49,1417000004.0
2006-08-17 18:23:00,115.48,115.51,115.48,115.51,1417000004.0
2006-08-17 18:24:00,115.52,115.53,115.51,115.52,1417000004.0
2006-08-17 18:25:00,115.51,115.54,115.51,115.54,1417000004.0
2006-08-17 18:26:00,115.55,115.57,115.55,115.57,1417000004.0
2006-08-17 18:27:00,115.567,115.615,115.554,115.613,1417000004.0
2006-08-17 18:28:00,115.62,115.66,115.61,115.65,1972000012.0
2006-08-17 18:29:00,115.64,115.65,115.63,115.65,1972000012.0
2006-08-17 18:30:00,115.63,115.641,115.626,115.629,1972000012.0
2006-08-17 18:31:00,115.63,115.643,115.625,115.636,2059699983.0
2006-08-17 18:32:00,115.64,115.65,115.64,115.64,1970400004.0
2006-08-17 18:33:00,115.63,115.67,115.62,115.67,1970400004.0
2006-08-17 18:34:00,115.68,115.69,115.64,115.65,1970400004.0
2006-08-17 18:35:00,115.66,115.66,115.65,115.66,1970400004.0
2006-08-17 18:36:00,115.665,115.668,115.64,115.64,1970400004.0
2006-08-17 18:37:00,115.629,115.638,115.621,115.621,1624400002.0
2006-08-17 18:38:00,115.621,115.632,115.621,115.632,1304999990.0
2006-08-17 18:39:00,115.636,115.636,115.623,115.627,915200001.0
2006-08-17 18:40:00,115.627,115.639,115.622,115.622,1677000006.0
2006-08-17 18:41:00,115.622,115.625,115.618,115.623,1693599991.0
2006-08-17 18:42:00,115.624,115.634,115.623,115.628,1756999994.0
2006-08-17 18:43:00,115.629,115.651,115.629,115.651,929000002.0
2006-08-17 18:44:00,115.657,115.694,115.657,115.694,761700002.0
2006-08-17 18:45:00,115.695,115.708,115.688,115.689,1815700013.0
2006-08-17 18:46:00,115.685,115.687,115.67,115.67,1552599986.0
2006-08-17 18:47:00,115.665,115.67,115.657,115.67,581000001.0
2006-08-17 18:48:00,115.675,115.691,115.675,115.68,1021899999.0
2006-08-17 18:49:00,115.678,115.7,115.675,115.697,1216300001.0
2006-08-17 18:50:00,115.72,115.72,115.7,115.71,1826499994.0
2006-08-17 18:51:00,115.701,115.716,115.697,115.716,1826499994.0
2006-08-17 18:52:00,115.725,115.726,115.715,115.72,2106800004.0
2006-08-17 18:53:00,115.723,115.723,115.71,115.716,1424299998.0
2006-08-17 18:54:00,115.718,115.719,115.703,115.713,1574000004.0
2006-08-17 18:55:00,115.71,115.719,115.705,115.71,1931599989.0
2006-08-17 18:56:00,115.707,115.716,115.705,115.713,433899998.0
2006-08-17 18:57:00,115.714,115.721,115.706,115.717,911299989.0
2006-08-17 18:58:00,115.716,115.716,115.702,115.702,1325300009.0
2006-08-17 18:59:00,115.701,115.758,115.701,115.758,1528999999.0
2006-08-17 19:00:00,115.761,115.771,115.752,115.757,779099999.0
2006-08-17 19:01:00,115.765,115.784,115.765,115.784,787499996.0
2006-08-17 19:02:00,115.788,115.806,115.777,115.804,572499997.0
2006-08-17 19:03:00,115.809,115.822,115.798,115.807,1533999984.0
2006-08-17 19:04:00,115.808,115.817,115.803,115.813,870500007.0
2006-08-17 19:05:00,115.811,115.811,115.795,115.795,730900006.0
2006-08-17 19:06:00,115.799,115.825,115.799,115.825,1081300007.0
2006-08-17 19:07:00,115.84,115.85,115.83,115.84,1547800001.0
2006-08-17 19:08:00,115.829,115.829,115.81,115.825,1547800001.0
2006-08-17 19:09:00,115.828,115.832,115.818,115.829,829000003.0
2006-08-17 19:10:00,115.829,115.829,115.818,115.823,681300002.0
2006-08-17 19:11:00,115.815,115.815,115.765,115.765,700599991.0
2006-08-17 19:12:00,115.767,115.774,115.765,115.774,1192499998.0
2006-08-17 19:13:00,115.777,115.811,115.768,115.788,733600004.0
2006-08-17 19:14:00,115.789,115.807,115.789,115.797,788600006.0
2006-08-17 19:15:00,115.801,115.826,115.801,115.826,1630700009.0
2006-08-17 19:16:00,115.831,115.835,115.813,115.835,924100003.0
2006-08-17 19:17:00,115.835,115.835,115.821,115.833,1152700020.0
2006-08-17 19:18:00,115.83,115.857,115.83,115.855,763799998.0
2006-08-17 19:19:00,115.857,115.865,115.851,115.86,1655200009.0
2006-08-17 19:20:00,115.861,115.89,115.861,115.886,868300002.0
2006-08-17 19:21:00,115.893,115.93,115.885,115.93,1570400001.0
2006-08-17 19:22:00,115.934,115.942,115.922,115.934,727400010.0
2006-08-17 19:23:00,115.95,115.95,115.92,115.92,1525900006.0
2006-08-17 19:24:00,115.919,115.925,115.909,115.909,1525900006.0
2006-08-17 19:25:00,115.916,116.0,115.916,115.961,1055900001.0
2006-08-17 19:26:00,115.97,116.0,115.96,115.96,1980900011.0
2006-08-17 19:27:00,115.952,115.952,115.937,115.937,1980900011.0
2006-08-17 19:28:00,115.929,115.946,115.929,115.94,1142000001.0
2006-08-17 19:29:00,115.947,115.961,115.928,115.942,717499995.0
2006-08-17 19:30:00,115.94,115.943,115.926,115.937,878899995.0
2006-08-17 19:31:00,115.934,115.934,115.922,115.926,1734100003.0
2006-08-17 19:32:00,115.93,115.942,115.925,115.94,1472099995.0
2006-08-17 19:33:00,115.937,115.937,115.926,115.935,950600000.0
2006-08-17 19:34:00,115.935,115.935,115.922,115.927,1168900009.0
2006-08-17 19:35:00,115.929,115.948,115.929,115.943,1156100001.0
2006-08-17 19:36:00,115.933,115.945,115.93,115.94,460499996.0
2006-08-17 19:37:00,115.934,115.946,115.934,115.945,289500002.0
2006-08-17 19:38:00,115.949,115.982,115.948,115.964,1043300008.0
2006-08-17 19:39:00,115.965,115.973,115.95,115.953,1223800009.0
2006-08-17 19:40:00,115.951,115.96,115.947,115.96,1128800002.0
2006-08-17 19:41:00,115.958,115.961,115.944,115.947,1034300002.0
2006-08-17 19:42:00,115.94,115.949,115.935,115.949,826999999.0
2006-08-17 19:43:00,115.946,115.946,115.932,115.932,536899994.0
2006-08-17 19:44:00,115.935,115.945,115.928,115.928,1356100003.0
2006-08-17 19:45:00,115.926,115.935,115.924,115.935,802999999.0
2006-08-17 19:46:00,115.939,115.995,115.939,115.982,1097999995.0
2006-08-17 19:47:00,115.979,115.984,115.974,115.977,466200001.0
2006-08-17 19:48:00,115.97,115.979,115.965,115.965,1529900002.0
2006-08-17 19:49:00,115.969,115.982,115.969,115.982,695499990.0
2006-08-17 19:50:00,115.985,115.989,115.98,115.983,790899999.0
2006-08-17 19:51:00,115.978,115.978,115.969,115.972,842099998.0
2006-08-17 19:52:00,115.972,115.984,115.97,115.97,810900001.0
2006-08-17 19:53:00,115.973,115.976,115.967,115.971,1049599996.0
2006-08-17 19:54:00,115.967,115.967,115.958,115.958,1653600006.0
2006-08-17 19:55:00,115.953,115.963,115.948,115.963,798099991.0
2006-08-17 19:56:00,115.972,116.037,115.972,116.037,675800001.0
2006-08-17 19:57:00,116.048,116.079,116.037,116.075,718099992.0
2006-08-17 19:58:00,116.081,116.12,116.064,116.1,1393200004.0
2006-08-17 19:59:00,116.104,116.108,116.088,116.091,731400006.0
2006-08-17 20:00:00,116.102,116.143,116.102,116.138,238200001.0
2006-08-17 20:01:00,116.14,116.152,116.133,116.145,692900003.0
2006-08-17 20:02:00,116.138,116.144,116.114,116.127,1178200006.0
2006-08-17 20:03:00,116.125,116.138,116.117,116.125,744800009.0
2006-08-17 20:04:00,116.121,116.121,116.085,116.085,1010599995.0
2006-08-17 20:05:00,116.074,116.08,116.059,116.065,1074000006.0
2006-08-17 20:06:00,116.066,116.083,116.064,116.083,1812200005.0
2006-08-17 20:07:00,116.082,116.101,116.082,116.1,925999999.0
2006-08-17 20:08:00,116.093,116.103,116.083,116.095,900600000.0
2006-08-17 20:09:00,116.094,116.118,116.094,116.098,1223399999.0
2006-08-17 20:10:00,116.096,116.098,116.062,116.091,939600014.0
2006-08-17 20:11:00,116.099,116.134,116.099,116.133,1758699998.0
2006-08-17 20:12:00,116.13,116.14,116.12,116.14,999499996.0
2006-08-17 20:13:00,116.126,116.14,116.126,116.135,999499996.0
2006-08-17 20:14:00,116.142,116.142,116.13,116.136,1132799996.0
2006-08-17 20:15:00,116.136,116.145,116.134,116.138,1542000017.0
2006-08-17 20:16:00,116.138,116.138,116.122,116.122,999100000.0
2006-08-17 20:17:00,116.117,116.117,116.085,116.085,844100008.0
2006-08-17 20:18:00,116.087,116.127,116.087,116.126,192600001.0
2006-08-17 20:19:00,116.124,116.125,116.115,116.125,1095699998.0
2006-08-17 20:20:00,116.119,116.122,116.113,116.12,883300008.0
2006-08-17 20:21:00,116.12,116.12,116.115,116.115,1498499989.0
2006-08-17 20:22:00,116.119,116.133,116.108,116.126,1458699998.0
2006-08-17 20:23:00,116.125,116.13,116.105,116.105,1013400010.0
2006-08-17 20:24:00,116.1,116.106,116.093,116.096,726899997.0
2006-08-17 20:25:00,116.106,116.119,116.097,116.113,1006700006.0
2006-08-17 20:26:00,116.119,116.144,116.119,116.134,1039399997.0
2006-08-17 20:27:00,116.133,116.133,116.122,116.122,1200500010.0
2006-08-17 20:29:00,116.11,116.12,116.11,116.12,1991600007.0
2006-08-17 20:30:00,116.13,116.13,116.12,116.13,1991600007.0
2006-08-17 20:31:00,116.12,116.13,116.12,116.13,1991600007.0
2006-08-17 20:32:00,116.114,116.118,116.107,116.11,1991600007.0
2006-08-17 20:33:00,116.109,116.113,116.097,116.11,711999988.0
2006-08-17 20:34:00,116.11,116.112,116.101,116.109,565599995.0
2006-08-17 20:35:00,116.11,116.11,116.105,116.11,678900005.0
2006-08-17 20:36:00,116.11,116.115,116.11,116.115,327600002.0
2006-08-17 20:37:00,116.115,116.115,116.109,116.115,371200003.0
2006-08-17 20:38:00,116.115,116.118,116.105,116.115,1280299996.0
2006-08-17 20:39:00,116.115,116.115,116.108,116.115,1092100007.0
2006-08-17 20:40:00,116.12,116.13,116.11,116.12,1164399997.0
2006-08-17 20:41:00,116.101,116.101,116.054,116.062,1164399997.0
2006-08-17 20:42:00,116.053,116.055,116.042,116.042,1292999995.0
2006-08-17 20:43:00,116.035,116.046,116.035,116.037,1368700001.0
2006-08-17 20:44:00,116.035,116.039,116.027,116.035,1834299990.0
2006-08-17 20:45:00,116.037,116.045,116.036,116.039,1242999999.0
2006-08-17 20:46:00,116.045,116.05,116.038,116.05,1258399988.0
2006-08-17 20:47:00,116.05,116.052,116.04,116.047,1843700003.0
2006-08-17 20:48:00,116.044,116.044,116.029,116.035,1240800003.0
2006-08-17 20:49:00,116.03,116.04,116.03,116.035,1222999998.0
2006-08-17 20:50:00,116.035,116.037,116.009,116.009,1634300008.0
2006-08-17 20:51:00,116.006,116.023,116.006,116.02,521700002.0
2006-08-17 20:52:00,116.016,116.016,116.002,116.002,101900001.0
2006-08-17 20:53:00,115.999,116.001,115.979,115.99,1106399994.0
2006-08-17 20:54:00,115.988,115.988,115.979,115.979,629800003.0
2006-08-17 20:55:00,115.981,116.008,115.967,116.006,1915099991.0
2006-08-17 20:56:00,116.009,116.009,115.978,115.983,805000002.0
2006-08-17 20:57:00,115.981,115.988,115.973,115.981,1478100004.0
2006-08-17 20:58:00,115.99,116.01,115.99,115.99,1859999997.0
2006-08-17 20:59:00,115.98,116.0,115.96,115.96,1859999997.0
2006-08-17 21:00:00,115.953,115.953,115.942,115.947,1859999997.0
2006-08-17 21:01:00,115.953,115.964,115.953,115.958,1115000000.0
2006-08-17 21:02:00,115.961,115.969,115.955,115.961,967100000.0
2006-08-17 21:03:00,115.965,115.976,115.965,115.969,932199994.0
2006-08-17 21:04:00,115.97,115.985,115.97,115.977,331499994.0
2006-08-17 21:05:00,115.975,115.979,115.973,115.975,723799998.0
2006-08-17 21:06:00,115.967,115.973,115.953,115.958,973800004.0
2006-08-17 21:07:00,115.957,115.961,115.95,115.96,1537100004.0
2006-08-17 21:08:00,115.961,115.972,115.95,115.972,523900000.0
2006-08-17 21:09:00,115.97,115.979,115.97,115.977,354199996.0
2006-08-17 21:10:00,115.975,115.975,115.941,115.943,498300000.0
2006-08-17 21:11:00,115.942,115.944,115.939,115.942,96800002.0
2006-08-17 21:12:00,115.939,115.953,115.939,115.941,495699987.0
2006-08-17 21:13:00,115.926,115.946,115.926,115.938,607900004.0
2006-08-17 21:14:00,115.945,115.945,115.932,115.94,1956000022.0
2006-08-17 21:15:00,115.94,115.945,115.935,115.94,1749500000.0
2006-08-17 21:16:00,115.935,115.945,115.935,115.94,1357400007.0
2006-08-17 21:17:00,115.944,115.958,115.943,115.95,1678599995.0
2006-08-17 21:18:00,115.956,115.966,115.954,115.954,1204500010.0
2006-08-17 21:19:00,115.957,115.982,115.957,115.977,1406599989.0
2006-08-17 21:20:00,115.971,115.984,115.968,115.979,1094799993.0
2006-08-17 21:21:00,115.978,115.978,115.961,115.973,1072800006.0
2006-08-17 21:22:00,115.977,115.982,115.965,115.968,1363800000.0
2006-08-17 21:23:00,115.97,115.976,115.968,115.975,654600001.0
2006-08-17 21:24:00,115.973,115.973,115.959,115.96,1728900003.0
2006-08-17 21:25:00,115.961,115.973,115.958,115.963,1829499999.0
2006-08-17 21:26:00,115.962,115.966,115.955,115.956,1038600001.0
2006-08-17 21:27:00,115.953,115.959,115.942,115.946,873499998.0
2006-08-17 21:28:00,115.94,115.949,115.938,115.946,308900006.0
2006-08-17 21:29:00,115.955,115.962,115.949,115.952,684799997.0
2006-08-17 21:30:00,115.955,115.96,115.949,115.95,768700006.0
2006-08-17 21:31:00,115.947,115.957,115.947,115.953,204600000.0
2006-08-17 21:32:00,115.95,115.95,115.947,115.95,594499993.0
2006-08-17 21:33:00,115.947,115.948,115.944,115.945,394499997.0
2006-08-17 21:34:00,115.945,115.945,115.937,115.938,683199994.0
2006-08-17 21:35:00,115.948,115.957,115.943,115.943,376000001.0
2006-08-17 21:36:00,115.941,115.951,115.939,115.939,438499992.0
2006-08-17 21:37:00,115.94,115.94,115.93,115.93,343500000.0
2006-08-17 21:38:00,115.93,115.933,115.917,115.917,349399999.0
2006-08-17 21:39:00,115.917,115.925,115.908,115.917,644299996.0
2006-08-17 21:40:00,115.917,115.926,115.913,115.92,637700000.0
2006-08-17 21:41:00,115.92,115.92,115.917,115.92,702100002.0
2006-08-17 21:42:00,115.92,115.928,115.915,115.925,838500000.0
2006-08-17 21:43:00,115.924,115.931,115.919,115.923,407100004.0
2006-08-17 21:44:00,115.925,115.929,115.912,115.925,1273900005.0
2006-08-17 21:45:00,115.925,115.928,115.92,115.925,925500008.0
2006-08-17 21:46:00,115.92,115.925,115.918,115.922,808300002.0
2006-08-17 21:47:00,115.915,115.92,115.91,115.915,662700000.0
2006-08-17 21:48:00,115.914,115.917,115.896,115.896,747099999.0
2006-08-17 21:49:00,115.907,115.916,115.9,115.913,554799996.0
2006-08-17 21:50:00,115.911,115.913,115.907,115.907,233300002.0
2006-08-17 21:51:00,115.911,115.915,115.907,115.914,501900007.0
2006-08-17 21:52:00,115.915,115.915,115.912,115.915,178800004.0
2006-08-17 21:53:00,115.916,115.919,115.908,115.915,549699998.0
2006-08-17 21:54:00,115.914,115.923,115.912,115.923,647900000.0
2006-08-17 21:55:00,115.923,115.925,115.922,115.922,279500000.0
2006-08-17 21:56:00,115.925,115.925,115.918,115.923,554800008.0
2006-08-17 21:57:00,115.922,115.922,115.907,115.907,266799996.0
2006-08-17 21:58:00,115.908,115.921,115.907,115.921,108600001.0
2006-08-17 21:59:00,115.923,115.923,115.904,115.91,670800005.0
2006-08-17 22:00:00,115.913,115.927,115.913,115.927,957499996.0
2006-08-17 22:01:00,115.93,115.943,115.925,115.943,699400003.0
2006-08-17 22:02:00,115.937,115.941,115.926,115.938,520199999.0
2006-08-17 22:03:00,115.938,115.942,115.931,115.931,362700000.0
2006-08-17 22:04:00,115.932,115.945,115.929,115.943,827300002.0
2006-08-17 22:05:00,115.952,115.959,115.951,115.951,162099997.0
2006-08-17 22:06:00,115.95,115.95,115.946,115.946,169600006.0
2006-08-17 22:07:00,115.946,115.953,115.946,115.951,224800002.0
2006-08-17 22:08:00,115.944,115.949,115.94,115.94,282799998.0
2006-08-17 22:09:00,115.95,115.95,115.945,115.945,183800004.0
2006-08-17 22:10:00,115.951,115.954,115.947,115.954,133599998.0
2006-08-17 22:11:00,115.945,115.955,115.945,115.955,619000002.0
2006-08-17 22:12:00,115.955,115.955,115.95,115.95,259299999.0
2006-08-17 22:13:00,115.95,115.955,115.95,115.95,275399998.0
2006-08-17 22:14:00,115.949,115.953,115.941,115.941,223200003.0
2006-08-17 22:15:00,115.945,115.95,115.942,115.95,269499997.0
2006-08-17 22:16:00,115.951,115.956,115.945,115.945,756300005.0
2006-08-17 22:17:00,115.95,115.955,115.947,115.95,241500001.0
2006-08-17 22:18:00,115.95,115.955,115.945,115.95,432699998.0
2006-08-17 22:19:00,115.95,115.958,115.948,115.954,361800005.0
2006-08-17 22:20:00,115.956,115.959,115.952,115.954,332300004.0
2006-08-17 22:21:00,115.955,115.955,115.945,115.955,215799998.0
2006-08-17 22:22:00,115.955,115.955,115.955,115.955,246799999.0
2006-08-17 22:23:00,115.959,115.968,115.959,115.968,163399997.0
2006-08-17 22:24:00,115.977,115.983,115.971,115.973,325999992.0
2006-08-17 22:25:00,115.981,115.985,115.972,115.977,305100002.0
2006-08-17 22:26:00,115.968,115.979,115.966,115.971,317599999.0
2006-08-17 22:27:00,115.977,115.984,115.97,115.984,848199996.0
2006-08-17 22:28:00,115.985,115.988,115.976,115.988,318200000.0
2006-08-17 22:29:00,115.985,115.985,115.978,115.978,300199999.0
2006-08-17 22:30:00,115.981,115.981,115.97,115.97,422500000.0
2006-08-17 22:31:00,115.974,115.982,115.974,115.98,198499999.0
2006-08-17 22:32:00,115.977,115.977,115.967,115.973,290400003.0
2006-08-17 22:33:00,115.982,115.987,115.977,115.977,747399999.0
2006-08-17 22:34:00,115.971,115.987,115.969,115.975,824599993.0
2006-08-17 22:35:00,115.98,115.986,115.977,115.977,396699999.0
2006-08-17 22:36:00,115.975,115.98,115.97,115.975,631599996.0
2006-08-17 22:37:00,115.973,115.974,115.948,115.948,193700001.0
2006-08-17 22:38:00,115.95,115.952,115.945,115.945,196799998.0
2006-08-17 22:39:00,115.946,115.958,115.946,115.958,335100001.0
2006-08-17 22:40:00,115.961,115.973,115.957,115.958,540200001.0
2006-08-17 22:41:00,115.965,115.967,115.964,115.964,248599998.0
2006-08-17 22:42:00,115.96,115.965,115.96,115.96,258099998.0
2006-08-17 22:43:00,115.954,115.954,115.929,115.93,371999995.0
2006-08-17 22:44:00,115.93,115.931,115.911,115.916,282899997.0
2006-08-17 22:45:00,115.922,115.922,115.907,115.915,454599995.0
2006-08-17 22:46:00,115.917,115.917,115.903,115.903,394699997.0
2006-08-17 22:47:00,115.912,115.912,115.898,115.898,259200002.0
2006-08-17 22:48:00,115.9,115.907,115.891,115.891,318400004.0
2006-08-17 22:49:00,115.905,115.913,115.905,115.911,327600006.0
2006-08-17 22:50:00,115.909,115.925,115.909,115.917,387500001.0
2006-08-17 22:51:00,115.93,115.932,115.92,115.92,267300002.0
2006-08-17 22:52:00,115.917,115.932,115.917,115.92,130800000.0
2006-08-17 22:53:00,115.925,115.93,115.918,115.918,341699994.0
2006-08-17 22:54:00,115.922,115.937,115.922,115.937,265399996.0
2006-08-17 22:55:00,115.945,115.946,115.925,115.937,298700000.0
2006-08-17 22:56:00,115.938,115.938,115.928,115.933,437899998.0
2006-08-17 22:57:00,115.937,115.946,115.932,115.946,550300007.0
2006-08-17 22:58:00,115.95,115.963,115.948,115.96,223200004.0
2006-08-17 22:59:00,115.945,115.95,115.935,115.94,477799996.0
2006-08-17 23:00:00,115.94,115.961,115.933,115.933,376200001.0
2006-08-17 23:01:00,115.957,115.967,115.931,115.954,262399996.0
2006-08-17 23:02:00,115.967,115.967,115.933,115.947,209800000.0
2006-08-17 23:03:00,115.947,115.969,115.947,115.954,95500002.0
2006-08-17 23:04:00,115.945,115.956,115.932,115.935,235799997.0
2006-08-17 23:05:00,115.957,115.97,115.95,115.952,115499998.0
2006-08-17 23:06:00,115.948,115.973,115.948,115.966,249799997.0
2006-08-17 23:07:00,115.973,115.984,115.946,115.956,153900001.0
2006-08-17 23:08:00,115.956,115.994,115.956,115.988,381199995.0
2006-08-17 23:09:00,115.931,115.968,115.929,115.935,347500006.0
2006-08-17 23:10:00,115.938,115.939,115.908,115.92,498200014.0
2006-08-17 23:11:00,115.922,115.93,115.907,115.907,335300011.0
2006-08-17 23:12:00,115.935,115.938,115.904,115.91,226400002.0
2006-08-17 23:13:00,115.908,115.937,115.897,115.921,183300000.0
2006-08-17 23:14:00,115.92,115.929,115.892,115.909,180899999.0
2006-08-17 23:15:00,115.901,115.929,115.893,115.911,140499997.0
2006-08-17 23:16:00,115.902,115.91,115.867,115.867,228100000.0
2006-08-17 23:17:00,115.882,115.911,115.88,115.88,219700000.0
2006-08-17 23:18:00,115.887,115.903,115.886,115.895,117300001.0
2006-08-17 23:19:00,115.89,115.914,115.89,115.898,235600003.0
2006-08-17 23:20:00,115.88,115.904,115.869,115.899,228599999.0
2006-08-17 23:21:00,115.896,115.899,115.853,115.856,139600000.0
2006-08-17 23:22:00,115.863,115.878,115.841,115.841,201000000.0
2006-08-17 23:23:00,115.839,115.857,115.839,115.856,142600003.0
2006-08-17 23:24:00,115.861,115.861,115.846,115.86,226799996.0
2006-08-17 23:25:00,115.863,115.863,115.849,115.862,190700001.0
2006-08-17 23:26:00,115.855,115.872,115.855,115.872,435299998.0
2006-08-17 23:27:00,115.869,115.87,115.852,115.863,175900002.0
2006-08-17 23:28:00,115.865,115.876,115.856,115.859,234100001.0
2006-08-17 23:29:00,115.863,115.865,115.86,115.86,45000001.0
2006-08-17 23:30:00,115.861,115.861,115.854,115.858,53500000.0
2006-08-17 23:31:00,115.857,115.863,115.851,115.863,257400003.0
2006-08-17 23:32:00,115.854,115.857,115.841,115.853,250900001.0
2006-08-17 23:33:00,115.855,115.855,115.845,115.85,143700001.0
2006-08-17 23:34:00,115.849,115.855,115.841,115.855,297600000.0
2006-08-17 23:35:00,115.855,115.858,115.847,115.847,202900004.0
2006-08-17 23:36:00,115.85,115.855,115.845,115.852,301400004.0
2006-08-17 23:37:00,115.848,115.848,115.843,115.848,22600000.0
2006-08-17 23:38:00,115.854,115.9,115.854,115.881,201999997.0
2006-08-17 23:39:00,115.872,115.976,115.863,115.96,353700005.0
2006-08-17 23:40:00,115.941,115.953,115.923,115.923,313300008.0
2006-08-17 23:41:00,115.92,115.923,115.911,115.923,202800000.0
2006-08-17 23:42:00,115.92,115.925,115.917,115.925,85800000.0
2006-08-17 23:43:00,115.918,115.928,115.918,115.925,299400001.0
2006-08-17 23:44:00,115.92,115.928,115.92,115.92,126299998.0
2006-08-17 23:45:00,115.91,115.91,115.853,115.872,131700002.0
2006-08-17 23:46:00,115.876,115.881,115.863,115.863,104000001.0
2006-08-17 23:47:00,115.858,115.87,115.849,115.87,141600000.0
2006-08-17 23:48:00,115.877,115.883,115.874,115.877,362499995.0
2006-08-17 23:49:00,115.883,115.923,115.883,115.917,337300003.0
2006-08-17 23:50:00,115.925,115.948,115.925,115.946,68900000.0
2006-08-17 23:51:00,115.935,115.953,115.935,115.953,253900002.0
2006-08-17 23:52:00,115.978,115.985,115.977,115.977,180000003.0
2006-08-17 23:53:00,115.984,115.999,115.983,115.992,284800002.0
2006-08-17 23:54:00,115.995,115.998,115.988,115.988,200700001.0
2006-08-17 23:55:00,115.99,116.003,115.987,116.003,205400000.0
2006-08-17 23:56:00,116.006,116.009,115.996,116.008,420999992.0
2006-08-17 23:57:00,116.006,116.007,115.993,115.997,251999997.0
2006-08-17 23:58:00,116.017,116.047,116.017,116.039,101100000.0
2006-08-17 23:59:00,116.039,116.039,115.994,115.994,166199999.0
2006-08-18 00:00:00,116.001,116.003,115.992,116.003,231899999.0
2006-08-18 00:01:00,115.997,115.997,115.993,115.993,50200000.0
2006-08-18 00:02:00,115.98,115.985,115.98,115.985,278199996.0
2006-08-18 00:03:00,115.979,115.979,115.945,115.945,55200000.0
2006-08-18 00:04:00,115.938,115.943,115.926,115.926,254699994.0
2006-08-18 00:05:00,115.927,115.932,115.921,115.929,280800001.0
2006-08-18 00:06:00,115.933,115.945,115.933,115.94,151399999.0
2006-08-18 00:07:00,115.948,115.971,115.948,115.968,236400001.0
2006-08-18 00:08:00,115.977,115.978,115.962,115.962,121199997.0
2006-08-18 00:09:00,115.96,115.965,115.957,115.965,273700003.0
2006-08-18 00:10:00,115.97,115.975,115.952,115.963,161800001.0
2006-08-18 00:11:00,115.965,115.974,115.962,115.97,171700001.0
2006-08-18 00:12:00,115.978,115.981,115.974,115.977,174600002.0
2006-08-18 00:13:00,115.967,115.981,115.955,115.981,264899996.0
2006-08-18 00:14:00,115.987,115.991,115.982,115.982,313000002.0
2006-08-18 00:15:00,115.994,116.006,115.994,116.006,155000001.0
2006-08-18 00:16:00,116.0,116.002,115.992,115.992,235800001.0
2006-08-18 00:17:00,115.991,116.007,115.984,115.984,235799997.0
2006-08-18 00:18:00,115.987,115.994,115.984,115.989,210000004.0
2006-08-18 00:19:00,115.985,115.99,115.98,115.98,222900000.0
2006-08-18 00:20:00,115.987,115.99,115.983,115.99,219100005.0
2006-08-18 00:21:00,115.982,115.982,115.957,115.98,306900001.0
2006-08-18 00:22:00,115.974,115.974,115.943,115.947,224899999.0
2006-08-18 00:23:00,115.948,115.95,115.936,115.943,220500003.0
2006-08-18 00:24:00,115.945,115.966,115.945,115.966,286400006.0
2006-08-18 00:25:00,115.965,115.965,115.947,115.947,165799997.0
2006-08-18 00:26:00,115.95,115.961,115.95,115.959,194600000.0
2006-08-18 00:27:00,115.965,115.965,115.955,115.955,217300006.0
2006-08-18 00:28:00,115.958,115.958,115.947,115.95,63100002.0
2006-08-18 00:29:00,115.945,115.945,115.938,115.945,233399994.0
2006-08-18 00:30:00,115.95,115.955,115.944,115.948,221200001.0
2006-08-18 00:31:00,115.946,115.951,115.939,115.951,162300002.0
2006-08-18 00:32:00,115.953,115.953,115.928,115.928,337900004.0
2006-08-18 00:33:00,115.935,115.935,115.93,115.935,390700007.0
2006-08-18 00:34:00,115.935,115.935,115.935,115.935,29300001.0
2006-08-18 00:35:00,115.935,115.938,115.93,115.935,381099997.0
2006-08-18 00:36:00,115.935,115.935,115.93,115.93,171699997.0
2006-08-18 00:37:00,115.935,115.935,115.922,115.93,233600000.0
2006-08-18 00:38:00,115.932,115.933,115.93,115.93,187400003.0
2006-08-18 00:39:00,115.933,115.943,115.932,115.943,227900002.0
2006-08-18 00:40:00,115.95,115.954,115.946,115.951,213900002.0
2006-08-18 00:41:00,115.958,115.962,115.951,115.953,226999995.0
2006-08-18 00:42:00,115.951,115.951,115.932,115.94,456400003.0
2006-08-18 00:43:00,115.947,115.948,115.931,115.938,290200002.0
2006-08-18 00:44:00,115.937,115.945,115.935,115.938,244800002.0
2006-08-18 00:45:00,115.944,115.944,115.932,115.932,171900001.0
2006-08-18 00:46:00,115.937,115.939,115.912,115.914,204699997.0
2006-08-18 00:47:00,115.918,115.92,115.902,115.902,153700001.0
2006-08-18 00:48:00,115.9,115.9,115.874,115.882,230999999.0
2006-08-18 00:49:00,115.884,115.901,115.883,115.901,298099999.0
2006-08-18 00:50:00,115.896,115.896,115.862,115.87,232799999.0
2006-08-18 00:51:00,115.865,115.877,115.863,115.863,355600005.0
2006-08-18 00:52:00,115.867,115.877,115.867,115.868,421800005.0
2006-08-18 00:53:00,115.87,115.875,115.867,115.875,272100002.0
2006-08-18 00:54:00,115.88,115.88,115.863,115.865,206200002.0
2006-08-18 00:55:00,115.872,115.891,115.872,115.891,271499999.0
2006-08-18 00:56:00,115.888,115.892,115.885,115.887,302700001.0
2006-08-18 00:57:00,115.885,115.894,115.883,115.883,206900004.0
2006-08-18 00:58:00,115.889,115.891,115.889,115.891,83799999.0
2006-08-18 00:59:00,115.898,115.907,115.898,115.899,297500003.0
2006-08-18 01:00:00,115.898,115.898,115.892,115.893,144999998.0
2006-08-18 01:01:00,115.908,115.914,115.903,115.905,351199999.0
2006-08-18 01:02:00,115.903,115.924,115.903,115.92,218700005.0
2006-08-18 01:03:00,115.922,115.932,115.918,115.926,305300001.0
2006-08-18 01:04:00,115.925,115.929,115.919,115.929,65800000.0
2006-08-18 01:05:00,115.932,115.934,115.919,115.926,256600004.0
2006-08-18 01:06:00,115.929,115.932,115.923,115.927,231100003.0
2006-08-18 01:07:00,115.922,115.93,115.922,115.929,166900000.0
2006-08-18 01:08:00,115.927,115.932,115.925,115.925,183499999.0
2006-08-18 01:09:00,115.93,115.93,115.925,115.925,237000001.0
2006-08-18 01:10:00,115.933,115.938,115.928,115.934,183200004.0
2006-08-18 01:11:00,115.937,115.945,115.937,115.942,254000002.0
2006-08-18 01:12:00,115.942,115.953,115.942,115.953,63500000.0
2006-08-18 01:13:00,115.943,115.95,115.942,115.945,184500000.0
2006-08-18 01:14:00,115.947,115.947,115.945,115.945,202900006.0
2006-08-18 01:15:00,115.949,115.949,115.939,115.947,227200002.0
2006-08-18 01:16:00,115.952,115.952,115.943,115.95,232600005.0
2006-08-18 01:17:00,115.948,115.949,115.938,115.949,252900000.0
2006-08-18 01:18:00,115.95,115.95,115.945,115.95,201399997.0
2006-08-18 01:19:00,115.942,115.953,115.94,115.95,217699998.0
2006-08-18 01:20:00,115.947,115.947,115.932,115.932,206899994.0
2006-08-18 01:21:00,115.935,115.941,115.932,115.935,269500002.0
2006-08-18 01:22:00,115.935,115.942,115.935,115.939,353899995.0
2006-08-18 01:23:00,115.948,115.951,115.942,115.945,211200003.0
2006-08-18 01:24:00,115.946,115.948,115.938,115.941,268700005.0
2006-08-18 01:25:00,115.942,115.951,115.94,115.946,250600005.0
2006-08-18 01:26:00,115.948,115.954,115.942,115.942,83300002.0
2006-08-18 01:27:00,115.952,115.952,115.945,115.951,227900001.0
2006-08-18 01:28:00,115.942,115.948,115.939,115.94,104299997.0
2006-08-18 01:29:00,115.936,115.962,115.936,115.962,133299999.0
2006-08-18 01:30:00,115.962,115.987,115.962,115.98,93700000.0
2006-08-18 01:31:00,115.987,116.007,115.987,116.004,191799998.0
2006-08-18 01:32:00,115.998,115.998,115.987,115.989,299600007.0
2006-08-18 01:33:00,115.986,116.005,115.986,116.005,258300002.0
2006-08-18 01:34:00,116.002,116.008,115.995,116.0,304800008.0
2006-08-18 01:35:00,116.006,116.009,116.002,116.009,195700006.0
2006-08-18 01:36:00,116.006,116.006,115.992,115.992,147200000.0
2006-08-18 01:37:00,115.992,116.0,115.992,115.994,257000000.0
2006-08-18 01:38:00,116.0,116.0,115.99,116.0,145700002.0
2006-08-18 01:39:00,115.99,116.002,115.99,115.994,298099998.0
2006-08-18 01:40:00,115.996,115.996,115.984,115.984,110600001.0
2006-08-18 01:41:00,115.993,115.993,115.983,115.983,204599995.0
2006-08-18 01:42:00,115.973,115.98,115.973,115.98,350699998.0
2006-08-18 01:43:00,115.974,115.987,115.973,115.987,181200001.0
2006-08-18 01:44:00,115.985,115.991,115.983,115.987,174300001.0
2006-08-18 01:45:00,115.979,115.979,115.948,115.952,200500002.0
2006-08-18 01:46:00,115.946,115.946,115.925,115.925,141400001.0
2006-08-18 01:47:00,115.92,115.932,115.92,115.924,179500003.0
2006-08-18 01:48:00,115.926,115.926,115.914,115.921,371100000.0
2006-08-18 01:49:00,115.928,115.939,115.928,115.939,145199999.0
2006-08-18 01:50:00,115.932,115.94,115.932,115.935,318900007.0
2006-08-18 01:51:00,115.944,115.95,115.935,115.94,229499996.0
2006-08-18 01:52:00,115.938,115.94,115.934,115.934,101499997.0
2006-08-18 01:53:00,115.943,115.943,115.925,115.939,193599999.0
2006-08-18 01:54:00,115.935,115.94,115.93,115.94,202699999.0
2006-08-18 01:55:00,115.94,115.94,115.921,115.923,336899993.0
2006-08-18 01:56:00,115.916,115.921,115.915,115.92,214900002.0
2006-08-18 01:57:00,115.915,115.925,115.912,115.925,138800003.0
2006-08-18 01:58:00,115.921,115.921,115.909,115.912,56600000.0
2006-08-18 01:59:00,115.911,115.911,115.888,115.888,298200002.0
2006-08-18 02:00:00,115.89,115.895,115.886,115.895,187300003.0
2006-08-18 02:01:00,115.888,115.888,115.875,115.883,174000001.0
2006-08-18 02:02:00,115.881,115.9,115.881,115.9,340699996.0
2006-08-18 02:03:00,115.896,115.901,115.89,115.901,209200003.0
2006-08-18 02:04:00,115.905,115.911,115.903,115.904,266799997.0
2006-08-18 02:05:00,115.909,115.914,115.904,115.913,300399997.0
2006-08-18 02:06:00,115.918,115.94,115.913,115.94,345399998.0
2006-08-18 02:07:00,115.928,115.942,115.928,115.942,48500000.0
2006-08-18 02:08:00,115.939,115.939,115.894,115.894,209700001.0
2006-08-18 02:09:00,115.882,115.9,115.88,115.9,310200005.0
2006-08-18 02:10:00,115.894,115.906,115.894,115.903,135200000.0
2006-08-18 02:11:00,115.888,115.888,115.864,115.869,301200004.0
2006-08-18 02:12:00,115.878,115.887,115.878,115.887,337299996.0
2006-08-18 02:13:00,115.881,115.896,115.881,115.896,381399997.0
2006-08-18 02:14:00,115.895,115.895,115.88,115.886,183799999.0
2006-08-18 02:15:00,115.883,115.883,115.871,115.872,216100005.0
2006-08-18 02:16:00,115.877,115.878,115.869,115.878,302800002.0
2006-08-18 02:17:00,115.887,115.906,115.887,115.905,104400000.0
2006-08-18 02:18:00,115.899,115.908,115.897,115.901,296200004.0
2006-08-18 02:19:00,115.896,115.903,115.896,115.896,240299997.0
2006-08-18 02:20:00,115.893,115.904,115.893,115.9,364400001.0
2006-08-18 02:21:00,115.899,115.91,115.899,115.91,201200006.0
2006-08-18 02:22:00,115.913,115.926,115.913,115.925,247399999.0
2006-08-18 02:23:00,115.924,115.937,115.924,115.935,232500002.0
2006-08-18 02:24:00,115.942,115.942,115.93,115.932,299300002.0
2006-08-18 02:25:00,115.932,115.943,115.931,115.943,168700001.0
2006-08-18 02:26:00,115.941,115.941,115.918,115.92,229300001.0
2006-08-18 02:27:00,115.919,115.919,115.919,115.919,107600003.0
2006-08-18 02:28:00,115.911,115.932,115.911,115.92,200499996.0
2006-08-18 02:29:00,115.933,115.935,115.925,115.928,318799999.0
2006-08-18 02:30:00,115.937,115.942,115.92,115.94,290900003.0
2006-08-18 02:31:00,115.942,115.943,115.932,115.943,412499999.0
2006-08-18 02:32:00,115.945,115.945,115.935,115.94,215900003.0
2006-08-18 02:33:00,115.94,115.94,115.932,115.935,104200000.0
2006-08-18 02:34:00,115.94,115.942,115.93,115.942,228099998.0
2006-08-18 02:35:00,115.949,115.96,115.945,115.955,454200002.0
2006-08-18 02:36:00,115.953,115.962,115.946,115.962,223199997.0
2006-08-18 02:37:00,115.965,115.975,115.959,115.972,438399997.0
2006-08-18 02:38:00,115.974,115.987,115.97,115.985,213000002.0
2006-08-18 02:39:00,115.989,116.002,115.989,115.99,281000007.0
2006-08-18 02:40:00,115.988,115.988,115.978,115.985,376000000.0
2006-08-18 02:41:00,115.988,115.992,115.98,115.98,148700000.0
2006-08-18 02:42:00,115.97,115.973,115.954,115.954,289499998.0
2006-08-18 02:43:00,115.958,115.966,115.949,115.958,214900001.0
2006-08-18 02:44:00,115.963,115.971,115.962,115.967,193999997.0
2006-08-18 02:45:00,115.962,115.973,115.96,115.973,363900002.0
2006-08-18 02:46:00,115.98,115.989,115.979,115.979,90199997.0
2006-08-18 02:47:00,115.972,115.975,115.964,115.967,365700006.0
2006-08-18 02:48:00,115.969,115.978,115.966,115.97,264500005.0
2006-08-18 02:49:00,115.977,115.982,115.971,115.982,233400003.0
2006-08-18 02:50:00,115.978,115.985,115.975,115.985,302299995.0
2006-08-18 02:51:00,115.988,115.993,115.983,115.989,245399996.0
2006-08-18 02:52:00,115.998,116.004,115.994,115.997,307400004.0
2006-08-18 02:53:00,116.0,116.005,115.995,115.998,265499998.0
2006-08-18 02:54:00,115.987,116.005,115.987,115.998,217300002.0
2006-08-18 02:55:00,115.993,115.993,115.969,115.974,138099998.0
2006-08-18 02:56:00,115.971,115.982,115.968,115.981,227200002.0
2006-08-18 02:57:00,115.98,115.98,115.965,115.965,161300003.0
2006-08-18 02:58:00,115.975,115.975,115.97,115.97,179999999.0
2006-08-18 02:59:00,115.973,115.973,115.96,115.96,276300002.0
2006-08-18 03:00:00,115.96,115.965,115.956,115.959,337899995.0
2006-08-18 03:01:00,115.963,115.971,115.95,115.971,277399999.0
2006-08-18 03:02:00,115.963,115.963,115.94,115.956,241099998.0
2006-08-18 03:03:00,115.958,115.961,115.952,115.958,125099999.0
2006-08-18 03:04:00,115.957,115.965,115.953,115.965,283199999.0
2006-08-18 03:05:00,115.962,115.987,115.956,115.98,261799994.0
2006-08-18 03:06:00,115.987,116.002,115.987,116.002,103300002.0
2006-08-18 03:07:00,115.997,115.997,115.982,115.995,318300001.0
2006-08-18 03:08:00,115.995,116.02,115.995,116.02,247100001.0
2006-08-18 03:09:00,116.032,116.046,116.032,116.045,194800003.0
2006-08-18 03:10:00,116.044,116.044,116.035,116.039,118200002.0
2006-08-18 03:11:00,116.037,116.053,116.032,116.032,173400003.0
2006-08-18 03:12:00,116.034,116.036,116.034,116.036,114000000.0
2006-08-18 03:13:00,116.042,116.042,116.029,116.042,319000002.0
2006-08-18 03:14:00,116.038,116.038,116.025,116.025,149299997.0
2006-08-18 03:15:00,116.031,116.031,116.015,116.028,248000002.0
2006-08-18 03:16:00,116.015,116.026,116.009,116.02,305399997.0
2006-08-18 03:17:00,116.008,116.013,115.995,116.013,266500001.0
2006-08-18 03:18:00,116.017,116.017,116.004,116.007,234299999.0
2006-08-18 03:19:00,116.012,116.028,116.012,116.028,81200003.0
2006-08-18 03:20:00,116.037,116.037,116.021,116.028,250600000.0
2006-08-18 03:21:00,116.038,116.051,116.038,116.051,131599997.0
2006-08-18 03:22:00,116.06,116.067,116.059,116.059,92000001.0
2006-08-18 03:23:00,116.043,116.043,116.025,116.03,123499997.0
2006-08-18 03:24:00,116.039,116.05,116.039,116.045,374300001.0
2006-08-18 03:25:00,116.04,116.04,116.02,116.02,107200000.0
2006-08-18 03:26:00,116.038,116.045,116.036,116.04,254800001.0
2006-08-18 03:27:00,116.042,116.042,116.025,116.03,284600000.0
2006-08-18 03:28:00,116.03,116.033,116.025,116.028,357700007.0
2006-08-18 03:29:00,116.025,116.025,116.02,116.025,171400002.0
2006-08-18 03:30:00,116.014,116.025,116.014,116.025,127599999.0
2006-08-18 03:31:00,116.021,116.021,116.0,116.001,296800000.0
2006-08-18 03:32:00,116.002,116.015,116.002,116.015,230900002.0
2006-08-18 03:33:00,116.017,116.018,116.002,116.01,186999998.0
2006-08-18 03:34:00,116.013,116.013,116.001,116.007,238199998.0
2006-08-18 03:35:00,116.014,116.036,116.013,116.029,195299999.0
2006-08-18 03:36:00,116.03,116.035,116.028,116.035,129200001.0
2006-08-18 03:37:00,116.029,116.031,116.025,116.028,152999999.0
2006-08-18 03:38:00,116.031,116.031,115.995,115.995,98299997.0
2006-08-18 03:39:00,115.99,116.007,115.983,116.005,160300001.0
2006-08-18 03:40:00,116.0,116.005,115.992,115.997,295900001.0
2006-08-18 03:41:00,115.994,115.994,115.994,115.994,64599998.0
2006-08-18 03:42:00,116.0,116.002,115.993,116.0,194400003.0
2006-08-18 03:43:00,115.997,115.997,115.989,115.989,119299998.0
2006-08-18 03:44:00,115.993,115.998,115.985,115.995,335200000.0
2006-08-18 03:45:00,115.999,116.023,115.993,116.023,231000001.0
2006-08-18 03:46:00,116.019,116.023,116.013,116.013,319700006.0
2006-08-18 03:47:00,116.018,116.021,116.007,116.007,184000000.0
2006-08-18 03:48:00,116.007,116.015,116.007,116.013,188500000.0
2006-08-18 03:49:00,116.018,116.022,116.015,116.018,239999996.0
2006-08-18 03:50:00,116.023,116.023,116.009,116.014,218199997.0
2006-08-18 03:51:00,116.011,116.02,116.009,116.016,281000003.0
2006-08-18 03:52:00,116.015,116.021,116.006,116.021,208499999.0
2006-08-18 03:53:00,116.02,116.025,116.017,116.017,151099997.0
2006-08-18 03:54:00,116.017,116.024,116.014,116.02,199300003.0
2006-08-18 03:55:00,116.015,116.02,116.012,116.012,187000002.0
2006-08-18 03:56:00,116.01,116.017,116.01,116.015,73400001.0
2006-08-18 03:57:00,116.01,116.018,116.01,116.013,114099999.0
2006-08-18 03:58:00,116.008,116.023,116.008,116.023,295300003.0
2006-08-18 03:59:00,116.024,116.024,116.01,116.01,263500000.0
2006-08-18 04:00:00,116.012,116.019,116.012,116.018,89999998.0
2006-08-18 04:01:00,116.01,116.015,116.007,116.013,154799999.0
2006-08-18 04:02:00,116.014,116.021,116.014,116.021,38400000.0
2006-08-18 04:03:00,116.016,116.016,116.014,116.014,41700002.0
2006-08-18 04:04:00,116.018,116.029,116.016,116.025,325000005.0
2006-08-18 04:05:00,116.028,116.033,116.023,116.023,290299994.0
2006-08-18 04:06:00,116.026,116.03,116.019,116.02,229300000.0
2006-08-18 04:07:00,116.017,116.027,116.012,116.019,254000002.0
2006-08-18 04:08:00,116.019,116.024,116.012,116.024,276099998.0
2006-08-18 04:09:00,116.023,116.023,116.009,116.009,324399994.0
2006-08-18 04:10:00,116.01,116.015,116.005,116.015,191500000.0
2006-08-18 04:11:00,116.01,116.012,116.01,116.01,232000003.0
2006-08-18 04:12:00,116.015,116.017,116.01,116.017,151400001.0
2006-08-18 04:13:00,116.015,116.015,116.007,116.015,100200003.0
2006-08-18 04:14:00,116.013,116.013,116.0,116.012,310799992.0
2006-08-18 04:15:00,116.013,116.013,116.001,116.012,269499995.0
2006-08-18 04:16:00,116.008,116.01,116.008,116.009,198399998.0
2006-08-18 04:17:00,116.01,116.015,116.005,116.015,184699999.0
2006-08-18 04:18:00,116.007,116.015,116.005,116.015,290799993.0
2006-08-18 04:19:00,116.015,116.015,116.007,116.015,161500005.0
2006-08-18 04:20:00,116.01,116.015,116.005,116.005,158200000.0
2006-08-18 04:21:00,116.004,116.006,116.004,116.006,38000000.0
2006-08-18 04:22:00,116.015,116.015,116.009,116.01,280199999.0
2006-08-18 04:23:00,116.01,116.015,116.01,116.015,188099999.0
2006-08-18 04:24:00,116.008,116.015,116.008,116.015,129300001.0
2006-08-18 04:25:00,116.01,116.015,116.008,116.015,214100004.0
2006-08-18 04:26:00,116.008,116.02,116.008,116.02,431900001.0
2006-08-18 04:27:00,116.02,116.031,116.019,116.02,227599999.0
2006-08-18 04:28:00,116.021,116.021,116.008,116.008,197200002.0
2006-08-18 04:29:00,116.018,116.027,116.018,116.027,64299999.0
2006-08-18 04:30:00,116.029,116.035,116.019,116.027,202299999.0
2006-08-18 04:31:00,116.035,116.051,116.035,116.05,220899996.0
2006-08-18 04:32:00,116.045,116.053,116.042,116.049,195500000.0
2006-08-18 04:33:00,116.05,116.055,116.05,116.055,122400001.0
2006-08-18 04:34:00,116.045,116.054,116.043,116.054,266600005.0
2006-08-18 04:35:00,116.055,116.057,116.047,116.057,213999998.0
2006-08-18 04:36:00,116.045,116.054,116.042,116.054,116800000.0
2006-08-18 04:37:00,116.048,116.05,116.042,116.046,170699998.0
2006-08-18 04:38:00,116.051,116.051,116.037,116.044,305200001.0
2006-08-18 04:39:00,116.04,116.04,116.033,116.033,12000000.0
2006-08-18 04:40:00,116.035,116.035,116.025,116.033,125200000.0
2006-08-18 04:41:00,116.025,116.035,116.022,116.023,181600004.0
2006-08-18 04:42:00,116.025,116.025,116.017,116.018,194500001.0
2006-08-18 04:43:00,116.032,116.032,116.026,116.026,106800003.0
2006-08-18 04:44:00,116.036,116.043,116.034,116.039,174199999.0
2006-08-18 04:45:00,116.045,116.047,116.032,116.045,294099998.0
2006-08-18 04:46:00,116.045,116.047,116.04,116.04,166599997.0
2006-08-18 04:47:00,116.045,116.045,116.04,116.045,208599997.0
2006-08-18 04:48:00,116.043,116.043,116.027,116.027,146299998.0
2006-08-18 04:49:00,116.025,116.025,116.015,116.02,325399994.0
2006-08-18 04:50:00,116.017,116.025,116.017,116.017,209399999.0
2006-08-18 04:51:00,116.025,116.025,116.025,116.025,38299999.0
2006-08-18 04:52:00,116.028,116.028,116.017,116.017,21199999.0
2006-08-18 04:53:00,116.025,116.03,116.023,116.023,164299996.0
2006-08-18 04:54:00,116.033,116.033,116.022,116.027,209900001.0
2006-08-18 04:55:00,116.027,116.031,116.025,116.025,161400003.0
2006-08-18 04:56:00,116.027,116.035,116.027,116.03,178399997.0
2006-08-18 04:57:00,116.035,116.035,116.025,116.035,205399999.0
2006-08-18 04:58:00,116.033,116.038,116.033,116.038,51099998.0
2006-08-18 04:59:00,116.036,116.042,116.033,116.042,124199997.0
2006-08-18 05:00:00,116.045,116.045,116.04,116.045,337899999.0
2006-08-18 05:01:00,116.045,116.057,116.043,116.057,102799998.0
2006-08-18 05:02:00,116.052,116.06,116.052,116.06,104800001.0
2006-08-18 05:03:00,116.06,116.06,116.05,116.055,247099999.0
2006-08-18 05:04:00,116.06,116.06,116.052,116.055,122500001.0
2006-08-18 05:05:00,116.058,116.06,116.053,116.058,164000000.0
2006-08-18 05:06:00,116.06,116.06,116.047,116.055,217300004.0
2006-08-18 05:07:00,116.058,116.058,116.052,116.052,25600000.0
2006-08-18 05:08:00,116.044,116.05,116.044,116.046,264399998.0
2006-08-18 05:09:00,116.037,116.044,116.031,116.037,252099997.0
2006-08-18 05:10:00,116.038,116.041,116.033,116.033,322899997.0
2006-08-18 05:11:00,116.03,116.035,116.025,116.035,226600002.0
2006-08-18 05:12:00,116.03,116.035,116.03,116.035,228000003.0
2006-08-18 05:13:00,116.032,116.033,116.022,116.033,146500004.0
2006-08-18 05:14:00,116.032,116.033,116.029,116.033,225799999.0
2006-08-18 05:15:00,116.026,116.032,116.025,116.032,190300002.0
2006-08-18 05:16:00,116.033,116.033,116.019,116.023,368199996.0
2006-08-18 05:17:00,116.013,116.016,115.998,116.009,216000000.0
2006-08-18 05:18:00,116.002,116.002,115.992,115.992,155199996.0
2006-08-18 05:19:00,115.992,116.022,115.992,116.013,227200002.0
2006-08-18 05:20:00,116.023,116.023,116.012,116.017,100500001.0
2006-08-18 05:21:00,116.013,116.015,116.007,116.015,348199995.0
2006-08-18 05:22:00,116.01,116.023,116.007,116.023,293599999.0
2006-08-18 05:23:00,116.018,116.021,116.011,116.012,380000008.0
2006-08-18 05:24:00,116.019,116.023,116.015,116.015,176100000.0
2006-08-18 05:25:00,116.013,116.022,116.012,116.02,302400007.0
2006-08-18 05:26:00,116.01,116.028,116.01,116.02,240700002.0
2006-08-18 05:27:00,116.019,116.019,116.012,116.012,46599998.0
2006-08-18 05:28:00,116.01,116.016,116.004,116.008,152400003.0
2006-08-18 05:29:00,116.002,116.008,116.002,116.002,178500005.0
2006-08-18 05:30:00,116.005,116.005,116.0,116.005,329000001.0
2006-08-18 05:31:00,116.004,116.018,116.004,116.018,370000001.0
2006-08-18 05:32:00,116.017,116.025,116.017,116.025,347300001.0
2006-08-18 05:33:00,116.025,116.025,116.017,116.025,348700005.0
2006-08-18 05:34:00,116.018,116.023,116.013,116.013,379899997.0
2006-08-18 05:35:00,116.014,116.014,115.999,116.001,367500000.0
2006-08-18 05:36:00,116.005,116.005,115.993,115.993,15800000.0
2006-08-18 05:37:00,116.0,116.005,116.0,116.005,342999996.0
2006-08-18 05:38:00,116.005,116.005,115.995,116.005,280599997.0
2006-08-18 05:39:00,116.002,116.005,116.0,116.005,171200005.0
2006-08-18 05:40:00,116.005,116.005,115.995,116.005,134600003.0
2006-08-18 05:41:00,116.005,116.005,116.0,116.005,298999997.0
2006-08-18 05:42:00,116.0,116.005,115.995,116.0,231600001.0
2006-08-18 05:43:00,116.005,116.005,116.0,116.005,197800004.0
2006-08-18 05:44:00,116.0,116.005,115.998,116.0,101300000.0
2006-08-18 05:45:00,116.005,116.005,115.995,116.005,139499999.0
2006-08-18 05:46:00,115.998,115.998,115.998,115.998,1300000.0
2006-08-18 05:47:00,116.0,116.005,116.0,116.005,204299996.0
2006-08-18 05:48:00,116.001,116.001,115.986,115.989,110100000.0
2006-08-18 05:49:00,115.985,115.994,115.981,115.983,162099998.0
2006-08-18 05:50:00,115.986,115.993,115.985,115.993,187700001.0
2006-08-18 05:51:00,115.995,115.995,115.991,115.991,255399994.0
2006-08-18 05:52:00,115.989,115.99,115.987,115.988,148300003.0
2006-08-18 05:53:00,115.985,115.995,115.985,115.99,296799998.0
2006-08-18 05:54:00,115.99,115.996,115.985,115.995,448400005.0
2006-08-18 05:55:00,115.993,115.993,115.983,115.993,273100004.0
2006-08-18 05:56:00,115.995,115.995,115.988,115.99,175300002.0
2006-08-18 05:57:00,115.989,115.99,115.986,115.989,159800000.0
2006-08-18 05:58:00,115.993,115.993,115.983,115.983,190100001.0
2006-08-18 05:59:00,115.981,115.981,115.971,115.977,205299995.0
2006-08-18 06:00:00,115.972,115.983,115.971,115.983,309099999.0
2006-08-18 06:01:00,115.985,115.99,115.973,115.985,305699998.0
2006-08-18 06:02:00,115.986,115.993,115.974,115.977,246599998.0
2006-08-18 06:03:00,115.973,115.981,115.973,115.978,149299995.0
2006-08-18 06:04:00,115.969,115.977,115.969,115.977,215800000.0
2006-08-18 06:05:00,115.983,115.983,115.967,115.97,232599998.0
2006-08-18 06:06:00,115.972,115.972,115.957,115.957,373399999.0
2006-08-18 06:07:00,115.952,115.952,115.942,115.946,201899997.0
2006-08-18 06:08:00,115.957,115.963,115.951,115.963,231499994.0
2006-08-18 06:09:00,115.961,115.961,115.947,115.947,214999996.0
2006-08-18 06:10:00,115.943,115.945,115.938,115.94,91599999.0
2006-08-18 06:11:00,115.936,115.947,115.936,115.947,345200005.0
2006-08-18 06:12:00,115.94,115.952,115.94,115.948,146500000.0
2006-08-18 06:13:00,115.942,115.945,115.938,115.94,261999992.0
2006-08-18 06:14:00,115.94,115.948,115.939,115.944,279200001.0
2006-08-18 06:15:00,115.948,115.958,115.948,115.948,100400003.0
2006-08-18 06:16:00,115.95,115.95,115.942,115.95,211799996.0
2006-08-18 06:17:00,115.948,115.948,115.942,115.945,188000000.0
2006-08-18 06:18:00,115.942,115.943,115.939,115.942,81199999.0
2006-08-18 06:19:00,115.949,115.949,115.946,115.947,164400003.0
2006-08-18 06:20:00,115.942,115.95,115.942,115.95,333699996.0
2006-08-18 06:21:00,115.948,115.95,115.94,115.946,272900001.0
2006-08-18 06:22:00,115.942,115.946,115.936,115.937,162499996.0
2006-08-18 06:23:00,115.938,115.938,115.93,115.936,215700002.0
2006-08-18 06:24:00,115.928,115.933,115.927,115.928,238400002.0
2006-08-18 06:25:00,115.925,115.925,115.918,115.92,299600001.0
2006-08-18 06:26:00,115.916,115.93,115.916,115.92,185299998.0
2006-08-18 06:27:00,115.921,115.922,115.907,115.922,182500004.0
2006-08-18 06:28:00,115.917,115.917,115.898,115.898,73000000.0
2006-08-18 06:29:00,115.894,115.907,115.894,115.899,188899999.0
2006-08-18 06:30:00,115.904,115.908,115.904,115.907,213600003.0
2006-08-18 06:31:00,115.898,115.911,115.898,115.908,171799999.0
2006-08-18 06:32:00,115.917,115.92,115.906,115.918,228699999.0
2006-08-18 06:33:00,115.915,115.915,115.907,115.91,195800003.0
2006-08-18 06:34:00,115.908,115.917,115.901,115.907,280100002.0
2006-08-18 06:35:00,115.914,115.914,115.905,115.908,286900001.0
2006-08-18 06:36:00,115.91,115.91,115.908,115.908,126699999.0
2006-08-18 06:37:00,115.908,115.911,115.896,115.898,106199999.0
2006-08-18 06:38:00,115.897,115.899,115.888,115.893,220299997.0
2006-08-18 06:39:00,115.898,115.906,115.896,115.9,257399998.0
2006-08-18 06:40:00,115.903,115.903,115.893,115.897,162500002.0
2006-08-18 06:41:00,115.895,115.895,115.89,115.89,255400005.0
2006-08-18 06:42:00,115.89,115.902,115.89,115.902,241900001.0
2006-08-18 06:43:00,115.907,115.913,115.905,115.911,199500002.0
2006-08-18 06:44:00,115.918,115.918,115.917,115.918,51100001.0
2006-08-18 06:45:00,115.915,115.923,115.909,115.909,332100007.0
2006-08-18 06:46:00,115.916,115.926,115.912,115.926,149899999.0
2006-08-18 06:47:00,115.915,115.92,115.914,115.914,157499997.0
2006-08-18 06:48:00,115.915,115.915,115.91,115.91,15300000.0
2006-08-18 06:49:00,115.919,115.933,115.919,115.93,238200001.0
2006-08-18 06:50:00,115.938,115.941,115.936,115.937,314300004.0
2006-08-18 06:51:00,115.94,115.949,115.938,115.938,261899998.0
2006-08-18 06:52:00,115.943,115.943,115.931,115.937,453000007.0
2006-08-18 06:53:00,115.932,115.941,115.932,115.932,146600003.0
2006-08-18 06:54:00,115.936,115.944,115.936,115.944,117400000.0
2006-08-18 06:55:00,115.94,115.943,115.935,115.938,86899997.0
2006-08-18 06:56:00,115.935,115.935,115.927,115.93,254899999.0
2006-08-18 06:57:00,115.935,115.935,115.927,115.932,112400003.0
2006-08-18 06:58:00,115.93,115.938,115.93,115.938,186999993.0
2006-08-18 06:59:00,115.943,115.943,115.925,115.928,256900000.0
2006-08-18 07:00:00,115.923,115.927,115.916,115.925,344699997.0
2006-08-18 07:01:00,115.921,115.93,115.92,115.926,239400003.0
2006-08-18 07:02:00,115.92,115.928,115.92,115.923,203500003.0
2006-08-18 07:03:00,115.925,115.925,115.915,115.915,481200000.0
2006-08-18 07:04:00,115.919,115.921,115.913,115.913,343799997.0
2006-08-18 07:05:00,115.911,115.922,115.907,115.915,318300003.0
2006-08-18 07:06:00,115.912,115.918,115.906,115.906,104700002.0
2006-08-18 07:07:00,115.912,115.912,115.905,115.91,242999998.0
2006-08-18 07:08:00,115.9,115.915,115.9,115.908,380799988.0
2006-08-18 07:09:00,115.906,115.907,115.899,115.9,283100006.0
2006-08-18 07:10:00,115.897,115.907,115.886,115.886,166500001.0
2006-08-18 07:11:00,115.887,115.887,115.875,115.883,167099999.0
2006-08-18 07:12:00,115.892,115.896,115.89,115.896,111800000.0
2006-08-18 07:13:00,115.899,115.905,115.895,115.905,323000003.0
2006-08-18 07:14:00,115.903,115.915,115.901,115.91,359199997.0
2006-08-18 07:15:00,115.91,115.914,115.905,115.914,109300002.0
2006-08-18 07:16:00,115.906,115.916,115.904,115.904,400000003.0
2006-08-18 07:17:00,115.913,115.913,115.908,115.911,206599999.0
2006-08-18 07:18:00,115.918,115.923,115.91,115.911,344899999.0
2006-08-18 07:19:00,115.911,115.914,115.904,115.914,259999999.0
2006-08-18 07:20:00,115.915,115.915,115.912,115.915,165399995.0
2006-08-18 07:21:00,115.915,115.923,115.91,115.923,133699998.0
2006-08-18 07:22:00,115.92,115.925,115.918,115.925,236500001.0
2006-08-18 07:23:00,115.914,115.914,115.905,115.907,251599998.0
2006-08-18 07:24:00,115.9,115.9,115.891,115.892,323099998.0
2006-08-18 07:25:00,115.884,115.886,115.875,115.885,211700005.0
2006-08-18 07:26:00,115.878,115.887,115.874,115.881,138299999.0
2006-08-18 07:27:00,115.882,115.892,115.877,115.882,278199999.0
2006-08-18 07:28:00,115.886,115.893,115.884,115.893,226499999.0
2006-08-18 07:29:00,115.894,115.894,115.876,115.891,101500001.0
2006-08-18 07:30:00,115.89,115.893,115.878,115.878,307499993.0
2006-08-18 07:31:00,115.885,115.885,115.875,115.885,349500000.0
2006-08-18 07:32:00,115.879,115.887,115.876,115.878,255999997.0
2006-08-18 07:33:00,115.873,115.873,115.864,115.868,119400000.0
2006-08-18 07:34:00,115.865,115.878,115.865,115.875,552900008.0
2006-08-18 07:35:00,115.87,115.881,115.87,115.878,88600000.0
2006-08-18 07:36:00,115.885,115.885,115.877,115.885,256899997.0
2006-08-18 07:37:00,115.88,115.885,115.877,115.885,100600002.0
2006-08-18 07:38:00,115.88,115.885,115.875,115.885,179800000.0
2006-08-18 07:39:00,115.878,115.888,115.878,115.885,235799996.0
2006-08-18 07:40:00,115.882,115.882,115.87,115.875,139999999.0
2006-08-18 07:41:00,115.884,115.892,115.884,115.887,238300002.0
2006-08-18 07:42:00,115.874,115.887,115.868,115.868,402199999.0
2006-08-18 07:43:00,115.875,115.877,115.87,115.877,40300000.0
2006-08-18 07:44:00,115.867,115.877,115.848,115.848,251599993.0
2006-08-18 07:45:00,115.84,115.842,115.835,115.838,82800000.0
2006-08-18 07:46:00,115.833,115.844,115.833,115.838,194199996.0
2006-08-18 07:47:00,115.836,115.849,115.836,115.845,288500007.0
2006-08-18 07:48:00,115.849,115.864,115.849,115.85,272099993.0
2006-08-18 07:49:00,115.855,115.857,115.853,115.857,180399996.0
2006-08-18 07:50:00,115.849,115.854,115.849,115.854,178999998.0
2006-08-18 07:51:00,115.86,115.86,115.86,115.86,75900002.0
2006-08-18 07:52:00,115.854,115.861,115.851,115.86,234699999.0
2006-08-18 07:53:00,115.858,115.858,115.85,115.85,74999999.0
2006-08-18 07:54:00,115.855,115.865,115.853,115.858,140999998.0
2006-08-18 07:55:00,115.861,115.861,115.85,115.858,267600005.0
2006-08-18 07:56:00,115.864,115.865,115.857,115.86,124600000.0
2006-08-18 07:57:00,115.868,115.868,115.844,115.853,272599997.0
2006-08-18 07:58:00,115.847,115.858,115.844,115.858,249500001.0
2006-08-18 07:59:00,115.858,115.858,115.848,115.849,129399999.0
2006-08-18 08:00:00,115.839,115.858,115.839,115.85,133100003.0
2006-08-18 08:01:00,115.855,115.855,115.843,115.85,427600001.0
2006-08-18 08:02:00,115.852,115.852,115.842,115.844,190699999.0
2006-08-18 08:03:00,115.845,115.849,115.845,115.845,109800000.0
2006-08-18 08:04:00,115.843,115.849,115.836,115.84,231200004.0
2006-08-18 08:05:00,115.849,115.854,115.842,115.842,199100004.0
2006-08-18 08:06:00,115.842,115.859,115.842,115.847,423200004.0
2006-08-18 08:07:00,115.844,115.845,115.84,115.845,376500004.0
2006-08-18 08:08:00,115.85,115.853,115.846,115.853,146000002.0
2006-08-18 08:09:00,115.86,115.86,115.85,115.855,142400003.0
2006-08-18 08:10:00,115.851,115.856,115.843,115.843,172999996.0
2006-08-18 08:11:00,115.841,115.847,115.838,115.838,112000001.0
2006-08-18 08:12:00,115.84,115.848,115.832,115.848,353200005.0
2006-08-18 08:13:00,115.843,115.85,115.843,115.85,160700002.0
2006-08-18 08:14:00,115.846,115.857,115.846,115.853,233700001.0
2006-08-18 08:15:00,115.858,115.86,115.857,115.857,51899998.0
2006-08-18 08:16:00,115.856,115.857,115.844,115.846,251999994.0
2006-08-18 08:17:00,115.837,115.837,115.803,115.803,274400003.0
2006-08-18 08:18:00,115.807,115.829,115.801,115.829,297600002.0
2006-08-18 08:19:00,115.831,115.837,115.815,115.815,200399998.0
2006-08-18 08:20:00,115.807,115.813,115.807,115.807,188200000.0
2006-08-18 08:21:00,115.808,115.826,115.808,115.825,273600000.0
2006-08-18 08:22:00,115.826,115.828,115.819,115.828,258399998.0
2006-08-18 08:23:00,115.826,115.834,115.826,115.834,122299999.0
2006-08-18 08:24:00,115.838,115.838,115.827,115.833,214999998.0
2006-08-18 08:25:00,115.844,115.862,115.84,115.854,180700003.0
2006-08-18 08:26:00,115.857,115.866,115.857,115.86,19600000.0
2006-08-18 08:27:00,115.866,115.874,115.866,115.87,182499999.0
2006-08-18 08:28:00,115.868,115.884,115.868,115.872,172199997.0
2006-08-18 08:29:00,115.87,115.87,115.859,115.866,267399998.0
2006-08-18 08:30:00,115.854,115.855,115.854,115.854,78899997.0
2006-08-18 08:31:00,115.849,115.85,115.842,115.845,274000000.0
2006-08-18 08:32:00,115.85,115.85,115.843,115.845,30999999.0
2006-08-18 08:33:00,115.855,115.874,115.85,115.871,251900000.0
2006-08-18 08:34:00,115.889,115.896,115.877,115.89,274199997.0
2006-08-18 08:35:00,115.909,115.915,115.909,115.915,126400001.0
2006-08-18 08:36:00,115.912,115.918,115.909,115.91,212799999.0
2006-08-18 08:37:00,115.923,115.941,115.923,115.936,81000002.0
2006-08-18 08:38:00,115.931,115.931,115.923,115.928,141799997.0
2006-08-18 08:39:00,115.927,115.936,115.921,115.927,297800002.0
2006-08-18 08:40:00,115.931,115.935,115.926,115.93,250999999.0
2006-08-18 08:41:00,115.935,115.938,115.927,115.927,221300003.0
2006-08-18 08:42:00,115.931,115.937,115.925,115.925,168500000.0
2006-08-18 08:43:00,115.933,115.933,115.926,115.933,167899999.0
2006-08-18 08:44:00,115.923,115.932,115.92,115.926,297500001.0
2006-08-18 08:45:00,115.921,115.927,115.916,115.927,279899993.0
2006-08-18 08:46:00,115.924,115.925,115.922,115.922,112700003.0
2006-08-18 08:47:00,115.919,115.925,115.913,115.913,371600008.0
2006-08-18 08:48:00,115.905,115.921,115.905,115.921,134999998.0
2006-08-18 08:49:00,115.923,115.923,115.914,115.916,222100001.0
2006-08-18 08:50:00,115.92,115.939,115.92,115.933,190499998.0
2006-08-18 08:51:00,115.932,115.935,115.918,115.922,178999996.0
2006-08-18 08:52:00,115.926,115.934,115.924,115.93,340599999.0
2006-08-18 08:53:00,115.925,115.937,115.925,115.935,226500001.0
2006-08-18 08:54:00,115.943,115.943,115.93,115.937,254699997.0
2006-08-18 08:55:00,115.93,115.94,115.927,115.933,240500000.0
2006-08-18 08:56:00,115.938,115.938,115.919,115.919,118799997.0
2006-08-18 08:57:00,115.921,115.932,115.921,115.923,91799999.0
2006-08-18 08:58:00,115.924,115.932,115.921,115.925,208500003.0
2006-08-18 08:59:00,115.923,115.927,115.918,115.92,223399997.0
2006-08-18 09:00:00,115.925,115.928,115.915,115.915,220999998.0
2006-08-18 09:01:00,115.929,115.935,115.928,115.928,224099999.0
2006-08-18 09:02:00,115.924,115.927,115.923,115.925,237700002.0
2006-08-18 09:03:00,115.933,115.934,115.924,115.924,196599998.0
2006-08-18 09:04:00,115.932,115.936,115.926,115.93,217399999.0
2006-08-18 09:05:00,115.937,115.938,115.932,115.936,201700002.0
2006-08-18 09:06:00,115.93,115.935,115.93,115.93,180500002.0
2006-08-18 09:07:00,115.93,115.938,115.93,115.93,133900002.0
2006-08-18 09:08:00,115.932,115.945,115.931,115.943,108400000.0
2006-08-18 09:09:00,115.948,115.962,115.944,115.962,245599999.0
2006-08-18 09:10:00,115.958,115.965,115.958,115.96,377500002.0
2006-08-18 09:11:00,115.968,115.998,115.968,115.998,223199996.0
2006-08-18 09:12:00,115.995,115.997,115.989,115.995,363399997.0
2006-08-18 09:13:00,115.988,115.988,115.968,115.969,197700003.0
2006-08-18 09:14:00,115.959,115.962,115.948,115.958,290099999.0
2006-08-18 09:15:00,115.963,115.963,115.952,115.957,202799997.0
2006-08-18 09:16:00,115.947,115.965,115.947,115.96,69900000.0
2006-08-18 09:17:00,115.958,115.967,115.958,115.966,123799999.0
2006-08-18 09:18:00,115.96,115.96,115.937,115.937,248000001.0
2006-08-18 09:19:00,115.936,115.951,115.936,115.948,200399997.0
2006-08-18 09:20:00,115.948,115.95,115.944,115.945,106700001.0
2006-08-18 09:21:00,115.947,115.947,115.922,115.922,201600001.0
2006-08-18 09:22:00,115.93,115.944,115.93,115.94,155500003.0
2006-08-18 09:23:00,115.937,115.937,115.926,115.932,248800001.0
2006-08-18 09:24:00,115.935,115.935,115.927,115.929,210299996.0
2006-08-18 09:25:00,115.934,115.942,115.927,115.938,167699995.0
2006-08-18 09:26:00,115.947,115.947,115.938,115.938,320299999.0
2006-08-18 09:27:00,115.946,115.96,115.946,115.95,287200001.0
2006-08-18 09:28:00,115.962,115.98,115.962,115.98,160600002.0
2006-08-18 09:29:00,115.965,115.968,115.96,115.967,100900003.0
2006-08-18 09:30:00,115.978,116.006,115.978,116.006,138500000.0
2006-08-18 09:31:00,116.017,116.017,115.996,115.996,169799999.0
2006-08-18 09:32:00,115.999,115.999,115.982,115.982,145299998.0
2006-08-18 09:33:00,115.965,115.965,115.948,115.953,369000006.0
2006-08-18 09:34:00,115.94,115.942,115.931,115.939,124400000.0
2006-08-18 09:35:00,115.94,115.94,115.929,115.938,277199996.0
2006-08-18 09:36:00,115.938,115.942,115.928,115.928,291499999.0
2006-08-18 09:37:00,115.932,115.935,115.924,115.93,107299999.0
2006-08-18 09:38:00,115.928,115.928,115.904,115.912,312700004.0
2006-08-18 09:39:00,115.905,115.919,115.905,115.919,82900001.0
2006-08-18 09:40:00,115.93,115.932,115.921,115.925,426900002.0
2006-08-18 09:41:00,115.928,115.93,115.925,115.93,257200006.0
2006-08-18 09:42:00,115.928,115.928,115.923,115.923,214000000.0
2006-08-18 09:43:00,115.927,115.927,115.912,115.924,144800004.0
2006-08-18 09:44:00,115.923,115.923,115.901,115.901,149499999.0
2006-08-18 09:45:00,115.906,115.918,115.902,115.918,134200001.0
2006-08-18 09:46:00,115.922,115.923,115.911,115.917,133600001.0
2006-08-18 09:47:00,115.92,115.928,115.92,115.928,190600005.0
2006-08-18 09:48:00,115.922,115.93,115.922,115.93,117400002.0
2006-08-18 09:49:00,115.921,115.931,115.921,115.93,248399993.0
2006-08-18 09:50:00,115.926,115.927,115.917,115.925,208400005.0
2006-08-18 09:51:00,115.92,115.922,115.916,115.922,165199997.0
2006-08-18 09:52:00,115.915,115.927,115.913,115.927,247200005.0
2006-08-18 09:53:00,115.934,115.956,115.934,115.955,185699998.0
2006-08-18 09:54:00,115.955,115.958,115.943,115.943,142700003.0
2006-08-18 09:55:00,115.943,115.958,115.943,115.954,243100000.0
2006-08-18 09:56:00,115.96,115.968,115.96,115.965,224399999.0
2006-08-18 09:57:00,115.965,115.982,115.965,115.982,468000000.0
2006-08-18 09:58:00,115.987,115.987,115.978,115.98,243199996.0
2006-08-18 09:59:00,115.977,115.998,115.977,115.998,46100001.0
2006-08-18 10:00:00,116.004,116.015,116.004,116.012,408899993.0
2006-08-18 10:01:00,116.009,116.015,116.002,116.015,268400001.0
2006-08-18 10:02:00,116.018,116.018,116.009,116.011,221399996.0
2006-08-18 10:03:00,116.018,116.018,116.005,116.006,131600000.0
2006-08-18 10:04:00,116.008,116.015,116.005,116.005,256000006.0
2006-08-18 10:05:00,116.01,116.01,116.002,116.003,111900000.0
2006-08-18 10:06:00,116.003,116.004,115.989,115.989,137899997.0
2006-08-18 10:07:00,115.98,115.996,115.98,115.989,242300004.0
2006-08-18 10:08:00,115.984,115.99,115.975,115.975,256900005.0
2006-08-18 10:09:00,115.982,115.988,115.978,115.985,169600001.0
2006-08-18 10:10:00,115.986,115.986,115.976,115.976,310499999.0
2006-08-18 10:11:00,115.986,115.986,115.951,115.951,225299997.0
2006-08-18 10:12:00,115.947,115.962,115.947,115.953,246499996.0
2006-08-18 10:13:00,115.953,115.956,115.949,115.955,221200001.0
2006-08-18 10:14:00,115.947,115.953,115.93,115.949,238100004.0
2006-08-18 10:15:00,115.947,115.947,115.921,115.921,338800004.0
2006-08-18 10:16:00,115.924,115.934,115.921,115.927,262800002.0
2006-08-18 10:17:00,115.925,115.925,115.92,115.925,93300000.0
2006-08-18 10:18:00,115.922,115.922,115.904,115.905,257899998.0
2006-08-18 10:19:00,115.896,115.901,115.889,115.89,303399994.0
2006-08-18 10:20:00,115.902,115.91,115.902,115.908,314399998.0
2006-08-18 10:21:00,115.912,115.913,115.911,115.911,140900002.0
2006-08-18 10:22:00,115.916,115.926,115.91,115.926,309900004.0
2006-08-18 10:23:00,115.925,115.925,115.917,115.923,119900000.0
2006-08-18 10:24:00,115.92,115.92,115.91,115.913,97499998.0
2006-08-18 10:25:00,115.915,115.92,115.915,115.92,202999999.0
2006-08-18 10:26:00,115.906,115.906,115.867,115.875,160800001.0
2006-08-18 10:27:00,115.874,115.884,115.874,115.884,50399999.0
2006-08-18 10:28:00,115.892,115.892,115.878,115.89,19800000.0
2006-08-18 10:29:00,115.883,115.889,115.88,115.885,273799995.0
2006-08-18 10:30:00,115.892,115.9,115.887,115.893,202599999.0
2006-08-18 10:31:00,115.898,115.898,115.891,115.898,157200001.0
2006-08-18 10:32:00,115.896,115.896,115.874,115.874,200600000.0
2006-08-18 10:33:00,115.862,115.865,115.86,115.86,77200001.0
2006-08-18 10:34:00,115.872,115.89,115.872,115.88,154300004.0
2006-08-18 10:35:00,115.887,115.907,115.887,115.907,69000001.0
2006-08-18 10:36:00,115.9,115.915,115.893,115.893,400099999.0
2006-08-18 10:37:00,115.895,115.903,115.881,115.885,477800002.0
2006-08-18 10:38:00,115.888,115.888,115.875,115.877,190400001.0
2006-08-18 10:39:00,115.88,115.884,115.877,115.884,279599996.0
2006-08-18 10:40:00,115.881,115.887,115.876,115.876,199499998.0
2006-08-18 10:41:00,115.88,115.88,115.852,115.874,169100001.0
2006-08-18 10:42:00,115.882,115.889,115.879,115.889,156599998.0
2006-08-18 10:43:00,115.887,115.887,115.88,115.88,183400005.0
2006-08-18 10:44:00,115.88,115.887,115.875,115.875,323600007.0
2006-08-18 10:45:00,115.882,115.886,115.882,115.886,74900000.0
2006-08-18 10:46:00,115.89,115.89,115.885,115.885,151700001.0
2006-08-18 10:47:00,115.887,115.887,115.867,115.867,191899999.0
2006-08-18 10:48:00,115.865,115.873,115.853,115.865,175999996.0
2006-08-18 10:49:00,115.866,115.872,115.865,115.87,231999998.0
2006-08-18 10:50:00,115.872,115.872,115.856,115.858,97100002.0
2006-08-18 10:51:00,115.865,115.87,115.864,115.869,330900001.0
2006-08-18 10:52:00,115.872,115.876,115.862,115.862,326300005.0
2006-08-18 10:53:00,115.866,115.888,115.866,115.888,236799999.0
2006-08-18 10:54:00,115.889,115.904,115.889,115.895,264099995.0
2006-08-18 10:55:00,115.899,115.916,115.899,115.916,369300002.0
2006-08-18 10:56:00,115.923,115.928,115.919,115.92,98000000.0
2006-08-18 10:57:00,115.915,115.92,115.915,115.915,253600000.0
2006-08-18 10:58:00,115.912,115.923,115.912,115.918,274100004.0
2006-08-18 10:59:00,115.915,115.915,115.884,115.884,271100003.0
2006-08-18 11:00:00,115.888,115.89,115.882,115.885,152400001.0
2006-08-18 11:01:00,115.89,115.905,115.89,115.896,317199997.0
2006-08-18 11:02:00,115.895,115.897,115.883,115.897,270100004.0
2006-08-18 11:03:00,115.898,115.898,115.892,115.892,152399997.0
2006-08-18 11:04:00,115.887,115.887,115.87,115.878,354199997.0
2006-08-18 11:05:00,115.88,115.885,115.873,115.873,330499999.0
2006-08-18 11:06:00,115.877,115.884,115.87,115.877,260300003.0
2006-08-18 11:07:00,115.87,115.885,115.87,115.885,119400000.0
2006-08-18 11:08:00,115.884,115.884,115.857,115.865,134200001.0
2006-08-18 11:09:00,115.867,115.87,115.862,115.866,208500000.0
2006-08-18 11:10:00,115.87,115.878,115.861,115.878,171299998.0
2006-08-18 11:11:00,115.878,115.878,115.859,115.862,234600007.0
2006-08-18 11:12:00,115.863,115.89,115.859,115.872,258800004.0
2006-08-18 11:13:00,115.867,115.869,115.857,115.864,248800002.0
2006-08-18 11:14:00,115.865,115.865,115.842,115.857,242999999.0
2006-08-18 11:15:00,115.855,115.861,115.843,115.848,271500003.0
2006-08-18 11:16:00,115.845,115.848,115.839,115.848,172999998.0
2006-08-18 11:17:00,115.851,115.855,115.843,115.849,282699998.0
2006-08-18 11:18:00,115.852,115.863,115.851,115.863,273400002.0
2006-08-18 11:19:00,115.857,115.86,115.85,115.852,197000000.0
2006-08-18 11:20:00,115.856,115.856,115.736,115.736,319399999.0
2006-08-18 11:21:00,115.704,115.767,115.676,115.767,132900001.0
2006-08-18 11:22:00,115.739,115.739,115.7,115.728,157699997.0
2006-08-18 11:23:00,115.737,115.744,115.727,115.727,319500000.0
2006-08-18 11:24:00,115.712,115.712,115.703,115.703,194500004.0
2006-08-18 11:25:00,115.702,115.708,115.69,115.693,224699997.0
2006-08-18 11:26:00,115.715,115.759,115.715,115.749,175000003.0
2006-08-18 11:27:00,115.758,115.765,115.746,115.75,253900007.0
2006-08-18 11:28:00,115.752,115.759,115.75,115.75,229299997.0
2006-08-18 11:29:00,115.751,115.751,115.724,115.724,148999996.0
2006-08-18 11:30:00,115.722,115.726,115.713,115.725,299999998.0
2006-08-18 11:31:00,115.723,115.723,115.703,115.708,219900000.0
2006-08-18 11:32:00,115.707,115.717,115.7,115.707,195700003.0
2006-08-18 11:33:00,115.724,115.744,115.724,115.743,154899995.0
2006-08-18 11:34:00,115.742,115.742,115.729,115.73,160100000.0
2006-08-18 11:35:00,115.728,115.732,115.709,115.713,387500002.0
2006-08-18 11:36:00,115.711,115.711,115.694,115.694,103400003.0
2006-08-18 11:37:00,115.691,115.691,115.671,115.675,223900006.0
2006-08-18 11:38:00,115.674,115.683,115.668,115.675,288299998.0
2006-08-18 11:39:00,115.678,115.678,115.668,115.678,168699999.0
2006-08-18 11:40:00,115.671,115.671,115.66,115.665,130700001.0
2006-08-18 11:41:00,115.655,115.655,115.623,115.624,269800001.0
2006-08-18 11:42:00,115.616,115.616,115.594,115.597,293300001.0
2006-08-18 11:43:00,115.602,115.602,115.573,115.573,116800003.0
2006-08-18 11:44:00,115.588,115.589,115.555,115.555,186600000.0
2006-08-18 11:45:00,115.547,115.554,115.541,115.553,156200005.0
2006-08-18 11:46:00,115.545,115.565,115.543,115.554,299499997.0
2006-08-18 11:47:00,115.552,115.566,115.552,115.566,166900002.0
2006-08-18 11:48:00,115.566,115.581,115.563,115.581,217699997.0
2006-08-18 11:49:00,115.59,115.602,115.59,115.594,156700002.0
2006-08-18 11:50:00,115.597,115.606,115.587,115.602,302400004.0
2006-08-18 11:51:00,115.592,115.605,115.592,115.598,305699997.0
2006-08-18 11:52:00,115.602,115.609,115.589,115.609,286599995.0
2006-08-18 11:53:00,115.603,115.605,115.592,115.592,173199998.0
2006-08-18 11:54:00,115.586,115.586,115.545,115.545,425299993.0
2006-08-18 11:55:00,115.54,115.552,115.54,115.543,323600003.0
2006-08-18 11:56:00,115.536,115.544,115.528,115.533,200699994.0
2006-08-18 11:57:00,115.531,115.539,115.523,115.523,197000002.0
2006-08-18 11:58:00,115.516,115.516,115.501,115.509,128100002.0
2006-08-18 11:59:00,115.51,115.519,115.509,115.516,305900007.0
2006-08-18 12:00:00,115.527,115.544,115.52,115.52,186900002.0
2006-08-18 12:01:00,115.523,115.523,115.498,115.498,255600001.0
2006-08-18 12:02:00,115.5,115.5,115.494,115.496,201299995.0
2006-08-18 12:03:00,115.495,115.495,115.481,115.487,253400003.0
2006-08-18 12:04:00,115.494,115.504,115.492,115.492,153699997.0
2006-08-18 12:05:00,115.497,115.504,115.487,115.494,146100000.0
2006-08-18 12:06:00,115.489,115.505,115.489,115.495,173399997.0
2006-08-18 12:07:00,115.49,115.49,115.466,115.478,268399997.0
2006-08-18 12:08:00,115.473,115.473,115.455,115.466,150999999.0
2006-08-18 12:09:00,115.464,115.468,115.454,115.455,382300001.0
2006-08-18 12:10:00,115.458,115.47,115.449,115.47,224200000.0
2006-08-18 12:11:00,115.479,115.481,115.46,115.46,292199990.0
2006-08-18 12:12:00,115.465,115.477,115.451,115.474,206299996.0
2006-08-18 12:13:00,115.472,115.475,115.469,115.471,348900009.0
2006-08-18 12:14:00,115.473,115.479,115.466,115.466,325299999.0
2006-08-18 12:15:00,115.465,115.474,115.457,115.474,252700001.0
2006-08-18 12:16:00,115.477,115.488,115.471,115.478,273500001.0
2006-08-18 12:17:00,115.48,115.497,115.477,115.497,169200001.0
2006-08-18 12:18:00,115.504,115.542,115.504,115.533,272600000.0
2006-08-18 12:19:00,115.522,115.539,115.522,115.529,372799999.0
2006-08-18 12:20:00,115.53,115.53,115.5,115.501,194799998.0
2006-08-18 12:21:00,115.498,115.498,115.486,115.486,288200001.0
2006-08-18 12:22:00,115.487,115.509,115.483,115.509,266800002.0
2006-08-18 12:23:00,115.525,115.544,115.518,115.533,297999998.0
2006-08-18 12:24:00,115.546,115.566,115.546,115.566,294599991.0
2006-08-18 12:25:00,115.567,115.594,115.567,115.594,412600002.0
2006-08-18 12:26:00,115.592,115.592,115.577,115.577,112300002.0
2006-08-18 12:27:00,115.574,115.574,115.563,115.563,203299999.0
2006-08-18 12:28:00,115.558,115.567,115.544,115.55,220200001.0
2006-08-18 12:29:00,115.553,115.553,115.54,115.54,252600004.0
2006-08-18 12:30:00,115.54,115.548,115.538,115.541,238200004.0
2006-08-18 12:31:00,115.543,115.55,115.543,115.55,10400000.0
2006-08-18 12:32:00,115.553,115.558,115.545,115.545,253500003.0
2006-08-18 12:33:00,115.552,115.558,115.548,115.548,179999997.0
2006-08-18 12:34:00,115.548,115.555,115.547,115.547,192899995.0
2006-08-18 12:35:00,115.553,115.557,115.548,115.552,262199992.0
2006-08-18 12:36:00,115.55,115.556,115.55,115.552,254400003.0
2006-08-18 12:37:00,115.548,115.56,115.548,115.555,198100001.0
2006-08-18 12:38:00,115.555,115.56,115.553,115.555,148599998.0
2006-08-18 12:39:00,115.557,115.557,115.543,115.545,190900000.0
2006-08-18 12:40:00,115.553,115.558,115.553,115.555,111599999.0
2006-08-18 12:41:00,115.554,115.56,115.546,115.555,254000001.0
2006-08-18 12:42:00,115.565,115.568,115.553,115.568,73499998.0
2006-08-18 12:43:00,115.574,115.591,115.574,115.591,171800003.0
2006-08-18 12:44:00,115.604,115.631,115.599,115.599,300799998.0
2006-08-18 12:45:00,115.606,115.606,115.583,115.595,299100006.0
2006-08-18 12:46:00,115.592,115.592,115.572,115.572,387500004.0
2006-08-18 12:47:00,115.577,115.58,115.568,115.575,334399995.0
2006-08-18 12:48:00,115.578,115.605,115.578,115.605,450599995.0
2006-08-18 12:49:00,115.617,115.649,115.617,115.628,367899998.0
2006-08-18 12:50:00,115.622,115.638,115.622,115.634,137900000.0
2006-08-18 12:51:00,115.639,115.693,115.637,115.693,171299999.0
2006-08-18 12:52:00,115.689,115.689,115.676,115.682,217500005.0
2006-08-18 12:53:00,115.68,115.704,115.68,115.704,204199997.0
2006-08-18 12:54:00,115.702,115.702,115.684,115.695,255400000.0
2006-08-18 12:55:00,115.697,115.752,115.697,115.746,255299996.0
2006-08-18 12:56:00,115.747,115.747,115.73,115.735,246000000.0
2006-08-18 12:57:00,115.732,115.751,115.729,115.738,223400002.0
2006-08-18 12:58:00,115.739,115.763,115.739,115.762,332700001.0
2006-08-18 12:59:00,115.768,115.782,115.76,115.782,316400003.0
2006-08-18 13:00:00,115.779,115.779,115.744,115.744,186600006.0
2006-08-18 13:01:00,115.735,115.746,115.735,115.74,119000003.0
2006-08-18 13:02:00,115.747,115.747,115.726,115.732,222699999.0
2006-08-18 13:03:00,115.73,115.73,115.716,115.716,108600002.0
2006-08-18 13:04:00,115.704,115.712,115.702,115.712,432099998.0
2006-08-18 13:05:00,115.712,115.713,115.698,115.698,226300000.0
2006-08-18 13:06:00,115.697,115.708,115.697,115.708,97799996.0
2006-08-18 13:07:00,115.708,115.708,115.698,115.702,213900007.0
2006-08-18 13:08:00,115.697,115.701,115.685,115.701,281599994.0
2006-08-18 13:09:00,115.694,115.694,115.683,115.683,40400001.0
2006-08-18 13:10:00,115.688,115.702,115.686,115.702,134099999.0
2006-08-18 13:11:00,115.699,115.725,115.695,115.725,275599999.0
2006-08-18 13:12:00,115.717,115.733,115.717,115.733,228500001.0
2006-08-18 13:13:00,115.737,115.754,115.735,115.75,83799998.0
2006-08-18 13:14:00,115.775,115.795,115.772,115.772,140000000.0
2006-08-18 13:15:00,115.777,115.801,115.777,115.801,215700002.0
2006-08-18 13:16:00,115.801,115.81,115.797,115.797,139300001.0
2006-08-18 13:17:00,115.799,115.821,115.798,115.816,170399999.0
2006-08-18 13:18:00,115.815,115.815,115.79,115.79,99499997.0
2006-08-18 13:19:00,115.783,115.787,115.775,115.785,178499999.0
2006-08-18 13:20:00,115.796,115.826,115.796,115.819,189000000.0
2006-08-18 13:21:00,115.824,115.824,115.811,115.815,53300000.0
2006-08-18 13:22:00,115.812,115.817,115.807,115.809,236799998.0
2006-08-18 13:23:00,115.805,115.81,115.8,115.808,160800004.0
2006-08-18 13:24:00,115.824,115.86,115.824,115.854,74900000.0
2006-08-18 13:25:00,115.852,115.858,115.841,115.858,71899999.0
2006-08-18 13:26:00,115.865,115.879,115.865,115.877,76799998.0
2006-08-18 13:27:00,115.87,115.87,115.864,115.865,128400000.0
2006-08-18 13:28:00,115.881,115.906,115.881,115.904,84899997.0
2006-08-18 13:29:00,115.883,115.91,115.867,115.907,112000001.0
2006-08-18 13:30:00,115.912,115.92,115.88,115.889,253100000.0
2006-08-18 13:31:00,115.906,115.934,115.906,115.915,211600000.0
2006-08-18 13:32:00,115.918,115.938,115.913,115.913,354300000.0
2006-08-18 13:33:00,115.918,115.919,115.879,115.898,437700001.0
2006-08-18 13:34:00,115.897,115.909,115.897,115.899,200099998.0
2006-08-18 13:35:00,115.885,115.885,115.857,115.875,211200002.0
2006-08-18 13:36:00,115.875,115.878,115.85,115.85,293200001.0
2006-08-18 13:37:00,115.852,115.881,115.847,115.881,116699999.0
2006-08-18 13:38:00,115.877,115.877,115.867,115.869,98000000.0
2006-08-18 13:39:00,115.872,115.872,115.864,115.871,180399999.0
2006-08-18 13:40:00,115.867,115.867,115.844,115.844,387400004.0
2006-08-18 13:41:00,115.839,115.865,115.839,115.845,168500001.0
2006-08-18 13:42:00,115.847,115.851,115.837,115.839,110899998.0
2006-08-18 13:43:00,115.844,115.855,115.844,115.855,181299996.0
2006-08-18 13:44:00,115.844,115.844,115.817,115.817,366500005.0
2006-08-18 13:45:00,115.821,115.864,115.821,115.851,92399999.0
2006-08-18 13:46:00,115.85,115.857,115.84,115.84,273399994.0
2006-08-18 13:47:00,115.843,115.845,115.831,115.845,117799998.0
2006-08-18 13:48:00,115.847,115.858,115.845,115.858,254900001.0
2006-08-18 13:49:00,115.854,115.867,115.854,115.867,248200003.0
2006-08-18 13:50:00,115.875,115.883,115.866,115.876,300099999.0
2006-08-18 13:51:00,115.878,115.883,115.872,115.883,209000006.0
2006-08-18 13:52:00,115.877,115.887,115.874,115.874,241500001.0
2006-08-18 13:53:00,115.87,115.88,115.853,115.853,227300006.0
2006-08-18 13:54:00,115.854,115.862,115.847,115.849,159700001.0
2006-08-18 13:55:00,115.838,115.838,115.819,115.825,218400004.0
2006-08-18 13:56:00,115.822,115.823,115.814,115.817,347300000.0
2006-08-18 13:57:00,115.819,115.825,115.812,115.812,151700002.0
2006-08-18 13:58:00,115.814,115.835,115.814,115.835,258500002.0
2006-08-18 13:59:00,115.839,115.842,115.81,115.81,206200001.0
2006-08-18 14:00:00,115.81,115.815,115.808,115.815,337400002.0
2006-08-18 14:01:00,115.808,115.814,115.799,115.814,80400002.0
2006-08-18 14:02:00,115.821,115.826,115.815,115.821,53100000.0
2006-08-18 14:03:00,115.822,115.829,115.816,115.816,205799998.0
2006-08-18 14:04:00,115.82,115.828,115.817,115.82,241000003.0
2006-08-18 14:05:00,115.822,115.828,115.818,115.824,222000002.0
2006-08-18 14:06:00,115.829,115.836,115.828,115.835,146700002.0
2006-08-18 14:07:00,115.835,115.835,115.828,115.83,164399997.0
2006-08-18 14:08:00,115.83,115.838,115.828,115.835,290399995.0
2006-08-18 14:09:00,115.826,115.843,115.826,115.836,147000003.0
2006-08-18 14:10:00,115.849,115.865,115.849,115.865,39300000.0
2006-08-18 14:11:00,115.87,115.871,115.866,115.866,142400001.0
2006-08-18 14:12:00,115.85,115.85,115.804,115.804,87400000.0
2006-08-18 14:13:00,115.809,115.845,115.809,115.838,279599991.0
2006-08-18 14:14:00,115.848,115.85,115.842,115.842,405799999.0
2006-08-18 14:15:00,115.843,115.848,115.825,115.825,599500007.0
2006-08-18 14:16:00,115.814,115.83,115.814,115.83,255800007.0
2006-08-18 14:17:00,115.824,115.844,115.824,115.844,334300002.0
2006-08-18 14:18:00,115.84,115.847,115.835,115.838,214100002.0
2006-08-18 14:19:00,115.846,115.852,115.846,115.852,173300004.0
2006-08-18 14:20:00,115.851,115.87,115.851,115.87,76900000.0
2006-08-18 14:21:00,115.88,115.901,115.876,115.889,209400002.0
2006-08-18 14:22:00,115.892,115.892,115.864,115.864,220700001.0
2006-08-18 14:23:00,115.873,115.881,115.873,115.881,305400000.0
2006-08-18 14:24:00,115.882,115.884,115.873,115.874,273199999.0
2006-08-18 14:25:00,115.877,115.891,115.877,115.884,151300001.0
2006-08-18 14:26:00,115.89,115.932,115.89,115.928,213600000.0
2006-08-18 14:27:00,115.938,115.959,115.938,115.949,176100001.0
2006-08-18 14:28:00,115.949,115.961,115.944,115.944,324299998.0
2006-08-18 14:29:00,115.941,115.941,115.923,115.937,233900000.0
2006-08-18 14:30:00,115.94,115.962,115.94,115.962,322899999.0
2006-08-18 14:31:00,115.962,115.964,115.957,115.958,77200000.0
2006-08-18 14:32:00,115.965,115.976,115.961,115.965,158300001.0
2006-08-18 14:33:00,115.957,115.963,115.934,115.934,214799995.0
2006-08-18 14:34:00,115.923,115.931,115.917,115.93,185700001.0
2006-08-18 14:35:00,115.929,115.929,115.912,115.912,221900002.0
2006-08-18 14:36:00,115.905,115.912,115.904,115.91,219900001.0
2006-08-18 14:37:00,115.911,115.912,115.9,115.908,206100001.0
2006-08-18 14:38:00,115.905,115.913,115.905,115.905,150700001.0
2006-08-18 14:39:00,115.899,115.916,115.896,115.913,184799997.0
2006-08-18 14:40:00,115.919,115.937,115.919,115.923,94400000.0
2006-08-18 14:41:00,115.92,115.93,115.906,115.928,202100002.0
2006-08-18 14:42:00,115.921,115.933,115.911,115.911,245000004.0
2006-08-18 14:43:00,115.9,115.9,115.874,115.874,324200000.0
2006-08-18 14:44:00,115.874,115.874,115.863,115.871,247900003.0
2006-08-18 14:45:00,115.879,115.892,115.879,115.892,60700000.0
2006-08-18 14:46:00,115.907,115.915,115.907,115.912,94900001.0
2006-08-18 14:47:00,115.907,115.914,115.905,115.905,235400003.0
2006-08-18 14:48:00,115.909,115.932,115.906,115.932,119200001.0
2006-08-18 14:49:00,115.933,115.933,115.917,115.925,181399997.0
2006-08-18 14:50:00,115.92,115.923,115.909,115.915,426599996.0
2006-08-18 14:51:00,115.92,115.925,115.917,115.923,197000002.0
2006-08-18 14:52:00,115.934,115.943,115.93,115.932,196499995.0
2006-08-18 14:53:00,115.922,115.922,115.907,115.907,275200000.0
2006-08-18 14:54:00,115.908,115.913,115.908,115.913,115299997.0
2006-08-18 14:55:00,115.908,115.909,115.896,115.904,212399995.0
2006-08-18 14:56:00,115.896,115.896,115.87,115.875,202100000.0
2006-08-18 14:57:00,115.876,115.876,115.867,115.873,151399998.0
2006-08-18 14:58:00,115.872,115.874,115.866,115.87,206699998.0
2006-08-18 14:59:00,115.865,115.865,115.843,115.849,201000000.0
2006-08-18 15:00:00,115.853,115.857,115.84,115.84,142699997.0
2006-08-18 15:01:00,115.841,115.842,115.802,115.802,265400000.0
2006-08-18 15:02:00,115.783,115.783,115.757,115.762,166799999.0
2006-08-18 15:03:00,115.781,115.805,115.781,115.801,203200001.0
2006-08-18 15:04:00,115.802,115.813,115.802,115.813,352600005.0
2006-08-18 15:05:00,115.832,115.845,115.832,115.835,158999998.0
2006-08-18 15:06:00,115.824,115.833,115.824,115.825,128000000.0
2006-08-18 15:07:00,115.8,115.808,115.8,115.807,242500003.0
2006-08-18 15:08:00,115.813,115.813,115.792,115.805,104299998.0
2006-08-18 15:09:00,115.815,115.819,115.813,115.815,106300003.0
2006-08-18 15:10:00,115.812,115.818,115.808,115.818,135000001.0
2006-08-18 15:11:00,115.818,115.823,115.808,115.814,402000002.0
2006-08-18 15:12:00,115.827,115.833,115.827,115.828,74600002.0
2006-08-18 15:13:00,115.835,115.835,115.825,115.828,318699999.0
2006-08-18 15:14:00,115.828,115.835,115.828,115.835,154200003.0
2006-08-18 15:15:00,115.828,115.834,115.828,115.833,157299999.0
2006-08-18 15:16:00,115.838,115.84,115.838,115.84,49999999.0
2006-08-18 15:17:00,115.837,115.857,115.837,115.857,218600003.0
2006-08-18 15:18:00,115.86,115.862,115.85,115.86,207700002.0
2006-08-18 15:19:00,115.86,115.86,115.852,115.855,277600000.0
2006-08-18 15:20:00,115.863,115.884,115.863,115.876,317400005.0
2006-08-18 15:21:00,115.874,115.893,115.869,115.877,209400002.0
2006-08-18 15:22:00,115.875,115.881,115.875,115.876,234800005.0
2006-08-18 15:23:00,115.87,115.87,115.844,115.851,333500008.0
2006-08-18 15:24:00,115.857,115.86,115.852,115.855,420900003.0
2006-08-18 15:25:00,115.855,115.86,115.853,115.86,98499999.0
2006-08-18 15:26:00,115.862,115.862,115.85,115.853,254900002.0
2006-08-18 15:27:00,115.852,115.86,115.85,115.856,173699999.0
2006-08-18 15:28:00,115.863,115.863,115.855,115.855,79900000.0
2006-08-18 15:29:00,115.857,115.867,115.857,115.86,186999998.0
2006-08-18 15:30:00,115.866,115.867,115.848,115.848,250599994.0
2006-08-18 15:31:00,115.847,115.85,115.834,115.85,171100005.0
2006-08-18 15:32:00,115.847,115.856,115.822,115.822,297000006.0
2006-08-18 15:33:00,115.804,115.804,115.771,115.775,175799998.0
2006-08-18 15:34:00,115.763,115.771,115.754,115.764,223799996.0
2006-08-18 15:35:00,115.759,115.772,115.758,115.761,346799999.0
2006-08-18 15:36:00,115.765,115.77,115.75,115.761,212599999.0
2006-08-18 15:37:00,115.764,115.775,115.763,115.765,360099996.0
2006-08-18 15:38:00,115.771,115.772,115.751,115.755,196200001.0
2006-08-18 15:39:00,115.735,115.738,115.721,115.724,146300002.0
2006-08-18 15:40:00,115.725,115.73,115.722,115.73,147900004.0
2006-08-18 15:41:00,115.725,115.734,115.712,115.712,306799997.0
2006-08-18 15:42:00,115.71,115.718,115.701,115.705,426599999.0
2006-08-18 15:43:00,115.714,115.723,115.71,115.723,188699995.0
2006-08-18 15:44:00,115.719,115.723,115.715,115.715,260399998.0
2006-08-18 15:45:00,115.719,115.719,115.706,115.709,206500002.0
2006-08-18 15:46:00,115.715,115.728,115.705,115.726,298300005.0
2006-08-18 15:47:00,115.742,115.745,115.718,115.728,396399997.0
2006-08-18 15:48:00,115.717,115.717,115.579,115.588,231600002.0
2006-08-18 15:49:00,115.606,115.641,115.606,115.641,205300001.0
2006-08-18 15:50:00,115.648,115.678,115.64,115.678,435400002.0
2006-08-18 15:51:00,115.673,115.673,115.638,115.646,193400001.0
2006-08-18 15:52:00,115.648,115.651,115.624,115.634,301100001.0
2006-08-18 15:53:00,115.631,115.631,115.62,115.62,119700000.0
2006-08-18 15:54:00,115.603,115.609,115.573,115.573,210100001.0
2006-08-18 15:55:00,115.547,115.547,115.528,115.533,248099995.0
2006-08-18 15:56:00,115.534,115.55,115.524,115.531,241799998.0
2006-08-18 15:57:00,115.524,115.544,115.524,115.544,213599998.0
2006-08-18 15:58:00,115.541,115.597,115.541,115.582,315700003.0
2006-08-18 15:59:00,115.577,115.591,115.577,115.583,167500003.0
2006-08-18 16:00:00,115.587,115.658,115.585,115.653,244099999.0
2006-08-18 16:01:00,115.654,115.659,115.636,115.636,228499999.0
2006-08-18 16:02:00,115.628,115.653,115.624,115.653,193299999.0
2006-08-18 16:03:00,115.663,115.701,115.657,115.695,374500004.0
2006-08-18 16:04:00,115.683,115.695,115.672,115.672,299699997.0
2006-08-18 16:05:00,115.665,115.665,115.636,115.641,263199999.0
2006-08-18 16:06:00,115.648,115.654,115.635,115.639,182400002.0
2006-08-18 16:07:00,115.639,115.676,115.635,115.653,325599999.0
2006-08-18 16:08:00,115.662,115.684,115.662,115.681,31600000.0
2006-08-18 16:09:00,115.691,115.692,115.669,115.669,144399999.0
2006-08-18 16:10:00,115.697,115.711,115.69,115.705,301299998.0
2006-08-18 16:11:00,115.727,115.735,115.71,115.735,300500006.0
2006-08-18 16:12:00,115.753,115.781,115.753,115.769,217400004.0
2006-08-18 16:13:00,115.784,115.819,115.784,115.819,331800001.0
2006-08-18 16:14:00,115.813,115.813,115.787,115.788,179199997.0
2006-08-18 16:15:00,115.782,115.788,115.782,115.788,171200005.0
2006-08-18 16:16:00,115.79,115.854,115.79,115.854,337000001.0
2006-08-18 16:17:00,115.867,115.927,115.867,115.925,102800001.0
2006-08-18 16:18:00,115.916,115.916,115.895,115.896,224900003.0
2006-08-18 16:19:00,115.874,115.883,115.869,115.869,51400000.0
2006-08-18 16:20:00,115.855,115.86,115.843,115.848,248300004.0
2006-08-18 16:21:00,115.853,115.917,115.853,115.917,249400002.0
2006-08-18 16:22:00,115.927,115.939,115.914,115.926,250800001.0
2006-08-18 16:23:00,115.919,115.926,115.892,115.926,267999998.0
2006-08-18 16:24:00,115.943,115.957,115.929,115.932,356799996.0
2006-08-18 16:25:00,115.935,115.948,115.935,115.945,105299999.0
2006-08-18 16:26:00,115.935,115.951,115.935,115.949,293600004.0
2006-08-18 16:27:00,115.925,115.925,115.877,115.882,133500001.0
2006-08-18 16:28:00,115.875,115.875,115.841,115.841,125099998.0
2006-08-18 16:29:00,115.846,115.855,115.836,115.845,261299996.0
2006-08-18 16:30:00,115.841,115.851,115.837,115.842,247799996.0
2006-08-18 16:31:00,115.86,115.907,115.86,115.877,261700004.0
2006-08-18 16:32:00,115.859,115.909,115.857,115.909,300699998.0
2006-08-18 16:33:00,115.902,115.902,115.862,115.862,150999997.0
2006-08-18 16:34:00,115.847,115.847,115.839,115.839,237499998.0
2006-08-18 16:35:00,115.843,115.843,115.815,115.815,160200004.0
2006-08-18 16:36:00,115.813,115.813,115.796,115.802,271800003.0
2006-08-18 16:37:00,115.805,115.811,115.805,115.807,369600002.0
2006-08-18 16:38:00,115.817,115.828,115.81,115.828,184500001.0
2006-08-18 16:39:00,115.836,115.856,115.815,115.815,200299999.0
2006-08-18 16:40:00,115.809,115.831,115.809,115.827,332699998.0
2006-08-18 16:41:00,115.834,115.854,115.828,115.847,321699994.0
2006-08-18 16:42:00,115.843,115.851,115.84,115.84,192799999.0
2006-08-18 16:43:00,115.847,115.853,115.841,115.841,247400000.0
2006-08-18 16:44:00,115.838,115.846,115.829,115.839,299999997.0
2006-08-18 16:45:00,115.84,115.84,115.797,115.802,338200001.0
2006-08-18 16:46:00,115.801,115.806,115.798,115.803,127000001.0
2006-08-18 16:47:00,115.807,115.807,115.76,115.765,168900001.0
2006-08-18 16:48:00,115.777,115.801,115.777,115.79,85399998.0
2006-08-18 16:49:00,115.78,115.785,115.78,115.785,156699997.0
2006-08-18 16:50:00,115.783,115.799,115.783,115.784,259800000.0
2006-08-18 16:51:00,115.792,115.795,115.779,115.779,446700003.0
2006-08-18 16:52:00,115.771,115.777,115.764,115.764,181800000.0
2006-08-18 16:53:00,115.754,115.758,115.728,115.728,114800000.0
2006-08-18 16:54:00,115.718,115.727,115.704,115.726,206299995.0
2006-08-18 16:55:00,115.725,115.743,115.725,115.74,153599995.0
2006-08-18 16:56:00,115.733,115.733,115.709,115.715,302699994.0
2006-08-18 16:57:00,115.728,115.732,115.728,115.732,185400002.0
2006-08-18 16:58:00,115.725,115.725,115.703,115.718,197800001.0
2006-08-18 16:59:00,115.723,115.728,115.711,115.728,275900006.0
2006-08-18 17:00:00,115.73,115.731,115.723,115.727,285599996.0
2006-08-18 17:01:00,115.727,115.739,115.725,115.726,294299999.0
2006-08-18 17:02:00,115.728,115.728,115.717,115.722,242900002.0
2006-08-18 17:03:00,115.718,115.742,115.718,115.739,110800001.0
2006-08-18 17:04:00,115.75,115.75,115.735,115.735,238199995.0
2006-08-18 17:05:00,115.735,115.741,115.732,115.735,151199996.0
2006-08-18 17:06:00,115.751,115.814,115.751,115.814,284699996.0
2006-08-18 17:07:00,115.818,115.818,115.809,115.817,118999996.0
2006-08-18 17:08:00,115.812,115.812,115.8,115.8,129099998.0
2006-08-18 17:09:00,115.796,115.804,115.795,115.799,164600001.0
2006-08-18 17:10:00,115.806,115.811,115.79,115.811,395199994.0
2006-08-18 17:11:00,115.806,115.806,115.8,115.8,212599999.0
2006-08-18 17:12:00,115.795,115.795,115.769,115.79,283300004.0
2006-08-18 17:13:00,115.8,115.807,115.793,115.807,321099999.0
2006-08-18 17:14:00,115.808,115.812,115.806,115.809,259000001.0
2006-08-18 17:15:00,115.811,115.826,115.811,115.824,170299999.0
2006-08-18 17:16:00,115.816,115.835,115.816,115.835,163400002.0
2006-08-18 17:17:00,115.837,115.839,115.829,115.832,221999997.0
2006-08-18 17:18:00,115.826,115.832,115.826,115.83,318900000.0
2006-08-18 17:19:00,115.825,115.834,115.821,115.821,250400005.0
2006-08-18 17:20:00,115.823,115.832,115.816,115.831,272999999.0
2006-08-18 17:21:00,115.832,115.832,115.81,115.81,243500003.0
2006-08-18 17:22:00,115.812,115.819,115.812,115.814,219300002.0
2006-08-18 17:23:00,115.8,115.821,115.8,115.82,171500002.0
2006-08-18 17:24:00,115.829,115.829,115.818,115.823,310600008.0
2006-08-18 17:25:00,115.831,115.834,115.826,115.829,237799997.0
2006-08-18 17:26:00,115.828,115.842,115.828,115.841,148199999.0
2006-08-18 17:27:00,115.838,115.838,115.831,115.834,149499999.0
2006-08-18 17:28:00,115.846,115.846,115.823,115.825,335099997.0
2006-08-18 17:29:00,115.815,115.831,115.815,115.826,286000003.0
2006-08-18 17:30:00,115.825,115.831,115.821,115.823,176400005.0
2006-08-18 17:31:00,115.796,115.796,115.792,115.792,65499998.0
2006-08-18 17:32:00,115.763,115.763,115.741,115.748,202499999.0
2006-08-18 17:33:00,115.733,115.75,115.733,115.75,308400002.0
2006-08-18 17:34:00,115.744,115.763,115.739,115.763,204600004.0
2006-08-18 17:35:00,115.772,115.776,115.768,115.768,166700001.0
2006-08-18 17:36:00,115.774,115.796,115.774,115.79,143499998.0
2006-08-18 17:37:00,115.791,115.791,115.741,115.741,181500001.0
2006-08-18 17:38:00,115.753,115.795,115.749,115.795,146800001.0
2006-08-18 17:39:00,115.798,115.799,115.787,115.795,142800001.0
2006-08-18 17:40:00,115.793,115.799,115.784,115.799,391600003.0
2006-08-18 17:41:00,115.794,115.804,115.787,115.787,262599998.0
2006-08-18 17:42:00,115.786,115.792,115.786,115.792,39999999.0
2006-08-18 17:43:00,115.794,115.8,115.778,115.778,265400000.0
2006-08-18 17:44:00,115.793,115.817,115.791,115.817,374800001.0
2006-08-18 17:45:00,115.808,115.808,115.787,115.787,65500001.0
2006-08-18 17:46:00,115.774,115.785,115.772,115.785,187399997.0
2006-08-18 17:47:00,115.782,115.81,115.775,115.804,173199999.0
2006-08-18 17:48:00,115.803,115.814,115.798,115.798,182899993.0
2006-08-18 17:49:00,115.79,115.79,115.764,115.764,277200003.0
2006-08-18 17:50:00,115.763,115.781,115.763,115.781,319999999.0
2006-08-18 17:51:00,115.784,115.796,115.748,115.748,357799993.0
2006-08-18 17:52:00,115.757,115.79,115.757,115.774,352300002.0
2006-08-18 17:53:00,115.781,115.781,115.767,115.776,197700004.0
2006-08-18 17:54:00,115.785,115.792,115.785,115.79,161499998.0
2006-08-18 17:55:00,115.787,115.799,115.787,115.799,119100002.0
2006-08-18 17:56:00,115.804,115.804,115.795,115.801,145000003.0
2006-08-18 17:57:00,115.787,115.787,115.752,115.781,275100003.0
2006-08-18 17:58:00,115.781,115.786,115.778,115.778,236599998.0
2006-08-18 17:59:00,115.784,115.789,115.779,115.785,423599998.0
2006-08-18 18:00:00,115.77,115.77,115.739,115.741,275000002.0
2006-08-18 18:01:00,115.76,115.76,115.76,115.76,1860100003.0
2006-08-18 18:02:00,115.77,115.77,115.75,115.75,1860100003.0
2006-08-18 18:03:00,115.76,115.76,115.75,115.76,1860100003.0
2006-08-18 18:04:00,115.78,115.8,115.78,115.8,1860100003.0
2006-08-18 18:05:00,115.81,115.81,115.79,115.8,1860100003.0
2006-08-18 18:06:00,115.81,115.81,115.8,115.8,1860100003.0
2006-08-18 18:07:00,115.81,115.81,115.8,115.8,1860100003.0
2006-08-18 18:09:00,115.81,115.81,115.81,115.81,1860100003.0
2006-08-18 18:11:00,115.805,115.805,115.797,115.805,1860100003.0
2006-08-18 18:12:00,115.801,115.816,115.801,115.81,2043599994.0
2006-08-18 18:13:00,115.82,115.82,115.82,115.82,1813900002.0
2006-08-18 18:14:00,115.81,115.81,115.81,115.81,1813900002.0
2006-08-18 18:15:00,115.82,115.82,115.82,115.82,1813900002.0
2006-08-18 18:17:00,115.801,115.817,115.799,115.817,1813900002.0
2006-08-18 18:19:00,115.83,115.83,115.83,115.83,1425300002.0
2006-08-18 18:20:00,115.84,115.85,115.84,115.84,1425300002.0
2006-08-18 18:22:00,115.85,115.85,115.85,115.85,1425300002.0
2006-08-18 18:23:00,115.84,115.85,115.83,115.83,1425300002.0
2006-08-18 18:24:00,115.82,115.85,115.82,115.84,1425300002.0
2006-08-18 18:25:00,115.83,115.84,115.83,115.84,1425300002.0
2006-08-18 18:27:00,115.835,115.845,115.829,115.836,1425300002.0
2006-08-18 18:28:00,115.84,115.85,115.83,115.85,1898700002.0
2006-08-18 18:29:00,115.84,115.84,115.82,115.82,1898700002.0
2006-08-18 18:30:00,115.824,115.83,115.819,115.82,1898700002.0
2006-08-18 18:31:00,115.82,115.828,115.817,115.825,2096100009.0
2006-08-18 18:32:00,115.83,115.83,115.82,115.83,2014499998.0
2006-08-18 18:33:00,115.82,115.82,115.82,115.82,2014499998.0
2006-08-18 18:34:00,115.821,115.832,115.818,115.82,2014499998.0
2006-08-18 18:36:00,115.825,115.835,115.825,115.835,1767400019.0
2006-08-18 18:37:00,115.835,115.841,115.834,115.841,1226999997.0
2006-08-18 18:38:00,115.841,115.841,115.828,115.83,902400000.0
2006-08-18 18:39:00,115.835,115.842,115.823,115.839,662500013.0
2006-08-18 18:40:00,115.844,115.851,115.842,115.845,1847000010.0
2006-08-18 18:41:00,115.847,115.851,115.841,115.847,1412399996.0
2006-08-18 18:42:00,115.845,115.856,115.838,115.84,1964299983.0
2006-08-18 18:43:00,115.838,115.843,115.833,115.843,1000999998.0
2006-08-18 18:44:00,115.842,115.842,115.832,115.833,725799985.0
2006-08-18 18:45:00,115.828,115.828,115.793,115.793,1463899986.0
2006-08-18 18:46:00,115.788,115.792,115.78,115.787,1505999999.0
2006-08-18 18:47:00,115.785,115.799,115.785,115.799,553100002.0
2006-08-18 18:48:00,115.801,115.801,115.791,115.791,849399995.0
2006-08-18 18:49:00,115.787,115.801,115.785,115.786,1113200001.0
2006-08-18 18:50:00,115.787,115.793,115.78,115.782,1760000000.0
2006-08-18 18:51:00,115.781,115.79,115.774,115.774,1340500002.0
2006-08-18 18:52:00,115.778,115.787,115.776,115.784,2053599996.0
2006-08-18 18:53:00,115.787,115.787,115.771,115.774,1436899997.0
2006-08-18 18:54:00,115.778,115.791,115.775,115.783,2041799998.0
2006-08-18 18:55:00,115.783,115.797,115.782,115.789,1802700010.0
2006-08-18 18:56:00,115.788,115.797,115.786,115.795,364500001.0
2006-08-18 18:57:00,115.795,115.811,115.789,115.811,977200001.0
2006-08-18 18:58:00,115.813,115.813,115.805,115.807,1181200004.0
2006-08-18 18:59:00,115.807,115.815,115.805,115.813,1766700000.0
2006-08-18 19:00:00,115.811,115.811,115.801,115.806,616200004.0
2006-08-18 19:01:00,115.809,115.809,115.79,115.805,574800001.0
2006-08-18 19:02:00,115.808,115.812,115.803,115.805,608899991.0
2006-08-18 19:03:00,115.806,115.81,115.803,115.807,1655899993.0
2006-08-18 19:04:00,115.807,115.829,115.807,115.829,1039199998.0
2006-08-18 19:05:00,115.83,115.83,115.82,115.82,634600003.0
2006-08-18 19:06:00,115.818,115.825,115.813,115.825,1377999999.0
2006-08-18 19:07:00,115.828,115.85,115.828,115.842,2134700011.0
2006-08-18 19:08:00,115.844,115.856,115.843,115.846,1561900000.0
2006-08-18 19:09:00,115.844,115.851,115.838,115.838,826199992.0
2006-08-18 19:10:00,115.847,115.849,115.84,115.842,527100003.0
2006-08-18 19:11:00,115.844,115.848,115.838,115.845,465699996.0
2006-08-18 19:12:00,115.853,115.86,115.85,115.852,963399984.0
2006-08-18 19:13:00,115.849,115.852,115.845,115.847,801199997.0
2006-08-18 19:14:00,115.846,115.859,115.844,115.859,612499996.0
2006-08-18 19:15:00,115.861,115.874,115.854,115.855,1656900000.0
2006-08-18 19:16:00,115.852,115.853,115.834,115.842,1004000000.0
2006-08-18 19:17:00,115.843,115.853,115.84,115.844,1366000001.0
2006-08-18 19:18:00,115.838,115.845,115.837,115.842,655400002.0
2006-08-18 19:19:00,115.84,115.841,115.826,115.838,1551400009.0
2006-08-18 19:20:00,115.84,115.845,115.835,115.84,916900007.0
2006-08-18 19:21:00,115.84,115.845,115.837,115.84,1648000010.0
2006-08-18 19:22:00,115.84,115.845,115.837,115.842,656299994.0
2006-08-18 19:23:00,115.86,115.87,115.85,115.85,1392199994.0
2006-08-18 19:24:00,115.839,115.839,115.811,115.835,1392199994.0
2006-08-18 19:25:00,115.835,115.838,115.823,115.825,1408800005.0
2006-08-18 19:27:00,115.827,115.835,115.823,115.835,1750299982.0
2006-08-18 19:28:00,115.828,115.835,115.828,115.832,750599998.0
2006-08-18 19:29:00,115.836,115.843,115.836,115.84,696800003.0
2006-08-18 19:30:00,115.838,115.846,115.835,115.845,854999998.0
2006-08-18 19:31:00,115.84,115.84,115.804,115.804,1395599996.0
2006-08-18 19:32:00,115.803,115.817,115.798,115.807,1163800005.0
2006-08-18 19:33:00,115.805,115.815,115.79,115.815,1049099998.0
2006-08-18 19:34:00,115.814,115.818,115.807,115.815,1213400000.0
2006-08-18 19:35:00,115.815,115.817,115.81,115.815,1299899997.0
2006-08-18 19:36:00,115.807,115.842,115.807,115.842,436500001.0
2006-08-18 19:37:00,115.843,115.853,115.843,115.851,204700001.0
2006-08-18 19:38:00,115.853,115.855,115.85,115.85,1025599997.0
2006-08-18 19:39:00,115.85,115.864,115.85,115.857,1305000007.0
2006-08-18 19:40:00,115.858,115.871,115.858,115.863,895800005.0
2006-08-18 19:41:00,115.862,115.891,115.862,115.891,1270299998.0
2006-08-18 19:42:00,115.891,115.91,115.891,115.91,829699996.0
2006-08-18 19:43:00,115.906,115.906,115.875,115.89,311899999.0
2006-08-18 19:44:00,115.892,115.904,115.892,115.904,1100899998.0
2006-08-18 19:45:00,115.905,115.908,115.9,115.903,899299999.0
2006-08-18 19:46:00,115.899,115.899,115.89,115.894,1018099994.0
2006-08-18 19:47:00,115.891,115.891,115.853,115.873,503300002.0
2006-08-18 19:48:00,115.865,115.881,115.86,115.877,1508700001.0
2006-08-18 19:49:00,115.882,115.894,115.874,115.877,637599999.0
2006-08-18 19:50:00,115.875,115.882,115.864,115.882,812100009.0
2006-08-18 19:51:00,115.888,115.899,115.888,115.892,694300002.0
2006-08-18 19:52:00,115.891,115.896,115.887,115.887,944899995.0
2006-08-18 19:53:00,115.893,115.897,115.887,115.892,971500003.0
2006-08-18 19:54:00,115.892,115.896,115.888,115.892,1888099993.0
2006-08-18 19:55:00,115.887,115.9,115.885,115.9,565499998.0
2006-08-18 19:56:00,115.902,115.907,115.897,115.905,827400001.0
2006-08-18 19:57:00,115.903,115.905,115.876,115.901,850199998.0
2006-08-18 19:58:00,115.908,115.923,115.905,115.923,1429999986.0
2006-08-18 19:59:00,115.93,115.93,115.922,115.93,804699998.0
2006-08-18 20:00:00,115.925,115.925,115.906,115.914,343400001.0
2006-08-18 20:01:00,115.916,115.928,115.914,115.928,563399997.0
2006-08-18 20:02:00,115.925,115.932,115.925,115.926,1354400005.0
2006-08-18 20:03:00,115.926,115.933,115.925,115.933,856900006.0
2006-08-18 20:04:00,115.934,115.935,115.926,115.935,883899998.0
2006-08-18 20:05:00,115.929,115.934,115.923,115.927,723100000.0
2006-08-18 20:06:00,115.925,115.932,115.919,115.929,1598600000.0
2006-08-18 20:07:00,115.925,115.93,115.922,115.93,854099989.0
2006-08-18 20:08:00,115.925,115.938,115.925,115.938,926700002.0
2006-08-18 20:09:00,115.933,115.937,115.919,115.924,955600001.0
2006-08-18 20:10:00,115.927,115.937,115.927,115.933,761000002.0
2006-08-18 20:11:00,115.935,115.944,115.932,115.936,1886499996.0
2006-08-18 20:12:00,115.93,115.94,115.93,115.93,1170900010.0
2006-08-18 20:13:00,115.919,115.928,115.917,115.922,1170900010.0
2006-08-18 20:14:00,115.924,115.924,115.895,115.913,1255400009.0
2006-08-18 20:15:00,115.912,115.912,115.896,115.9,1328499989.0
2006-08-18 20:16:00,115.9,115.909,115.899,115.908,1199699999.0
2006-08-18 20:17:00,115.914,115.921,115.905,115.905,894299993.0
2006-08-18 20:18:00,115.906,115.906,115.89,115.89,281899994.0
2006-08-18 20:19:00,115.887,115.887,115.871,115.885,1144500008.0
2006-08-18 20:20:00,115.877,115.879,115.869,115.871,1119300008.0
2006-08-18 20:21:00,115.875,115.887,115.873,115.884,1129099999.0
2006-08-18 20:22:00,115.885,115.89,115.879,115.89,1490099994.0
2006-08-18 20:23:00,115.882,115.895,115.882,115.888,898299992.0
2006-08-18 20:24:00,115.885,115.89,115.879,115.886,817300001.0
2006-08-18 20:25:00,115.895,115.898,115.89,115.89,768200005.0
2006-08-18 20:26:00,115.889,115.894,115.881,115.89,871200012.0
2006-08-18 20:27:00,115.887,115.889,115.879,115.885,1463299996.0
2006-08-18 20:33:00,115.871,115.875,115.867,115.87,625200009.0
2006-08-18 20:34:00,115.871,115.873,115.867,115.872,387599996.0
2006-08-18 20:35:00,115.87,115.873,115.853,115.873,593500000.0
2006-08-18 20:36:00,115.877,115.884,115.877,115.884,539300000.0
2006-08-18 20:37:00,115.882,115.882,115.848,115.848,364600002.0
2006-08-18 20:38:00,115.845,115.848,115.832,115.84,1218499989.0
2006-08-18 20:39:00,115.839,115.842,115.83,115.842,985500007.0
2006-08-18 20:40:00,115.86,115.87,115.86,115.86,1029600011.0
2006-08-18 20:41:00,115.857,115.868,115.851,115.868,1029600011.0
2006-08-18 20:42:00,115.862,115.865,115.842,115.842,1033699990.0
2006-08-18 20:43:00,115.84,115.853,115.831,115.853,1469199992.0
2006-08-18 20:44:00,115.854,115.862,115.843,115.862,1298199997.0
2006-08-18 20:45:00,115.867,115.87,115.858,115.864,1360799992.0
2006-08-18 20:46:00,115.869,115.872,115.857,115.87,1452500007.0
2006-08-18 20:47:00,115.87,115.87,115.86,115.869,2085400020.0
2006-08-18 20:48:00,115.87,115.87,115.862,115.865,1217699999.0
2006-08-18 20:49:00,115.86,115.871,115.86,115.865,1243500004.0
2006-08-18 20:50:00,115.864,115.871,115.858,115.86,1743199989.0
2006-08-18 20:51:00,115.86,115.866,115.856,115.857,898500000.0
2006-08-18 20:52:00,115.857,115.859,115.856,115.859,75199998.0
2006-08-18 20:53:00,115.86,115.86,115.853,115.86,1705000007.0
2006-08-18 20:54:00,115.86,115.862,115.858,115.862,434800003.0
2006-08-18 20:55:00,115.86,115.86,115.846,115.85,1684900011.0
2006-08-18 20:56:00,115.855,115.855,115.839,115.842,541000001.0
2006-08-18 20:57:00,115.842,115.847,115.832,115.837,1543500004.0
2006-08-18 20:59:00,115.87,115.87,115.85,115.86,1975299982.0
2006-08-18 21:00:00,115.855,115.855,115.847,115.852,1975299982.0
2006-08-18 21:01:00,115.855,115.864,115.832,115.832,1228399999.0
2006-08-18 21:02:00,115.828,115.833,115.817,115.819,619199992.0
2006-08-18 21:03:00,115.821,115.831,115.818,115.829,1524699991.0
2006-08-18 21:04:00,115.83,115.838,115.827,115.838,537000001.0
2006-08-18 21:05:00,115.84,115.843,115.838,115.842,614800003.0
2006-08-18 21:06:00,115.835,115.835,115.817,115.817,960999997.0
2006-08-18 21:07:00,115.814,115.814,115.794,115.797,1657899994.0
2006-08-18 21:08:00,115.795,115.801,115.787,115.795,473299997.0
2006-08-18 21:09:00,115.79,115.804,115.79,115.8,330500001.0
2006-08-18 21:10:00,115.803,115.807,115.798,115.801,605600006.0
2006-08-18 21:11:00,115.8,115.8,115.795,115.795,199500000.0
2006-08-18 21:12:00,115.793,115.8,115.793,115.795,335999995.0
2006-08-18 21:13:00,115.791,115.803,115.791,115.795,882100003.0
2006-08-18 21:14:00,115.801,115.807,115.795,115.8,1612199980.0
2006-08-18 21:15:00,115.797,115.799,115.784,115.798,1502999983.0
2006-08-18 21:16:00,115.796,115.81,115.796,115.805,1368900004.0
2006-08-18 21:17:00,115.81,115.815,115.805,115.808,1555799990.0
2006-08-18 21:18:00,115.814,115.828,115.813,115.821,1226899991.0
2006-08-18 21:19:00,115.822,115.827,115.811,115.815,1550099992.0
2006-08-18 21:20:00,115.815,115.817,115.807,115.815,1283800009.0
2006-08-18 21:21:00,115.817,115.829,115.817,115.824,1210000002.0
2006-08-18 21:22:00,115.825,115.828,115.815,115.82,1953000002.0
2006-08-18 21:23:00,115.828,115.83,115.822,115.83,971999997.0
2006-08-18 21:24:00,115.83,115.832,115.822,115.825,1544300001.0
2006-08-18 21:25:00,115.825,115.832,115.818,115.821,1337799998.0
2006-08-18 21:26:00,115.82,115.824,115.813,115.82,967699998.0
2006-08-18 21:27:00,115.82,115.825,115.82,115.825,522399993.0
2006-08-18 21:28:00,115.819,115.823,115.816,115.818,332800002.0
2006-08-18 21:29:00,115.822,115.829,115.816,115.817,868999993.0
2006-08-18 21:30:00,115.82,115.824,115.814,115.815,963799990.0
2006-08-18 21:31:00,115.812,115.821,115.812,115.82,206799997.0
2006-08-18 21:32:00,115.82,115.82,115.815,115.815,909900006.0
2006-08-18 21:33:00,115.812,115.817,115.812,115.815,435399997.0
2006-08-18 21:34:00,115.811,115.811,115.782,115.782,526700002.0
2006-08-18 21:35:00,115.783,115.786,115.765,115.765,381500009.0
2006-08-18 21:36:00,115.762,115.777,115.762,115.774,518899994.0
2006-08-18 21:37:00,115.78,115.788,115.78,115.78,582799990.0
2006-08-18 21:38:00,115.785,115.798,115.785,115.795,240100005.0
2006-08-18 21:39:00,115.796,115.796,115.779,115.779,393000000.0
2006-08-18 21:40:00,115.777,115.785,115.773,115.773,603100009.0
2006-08-18 21:41:00,115.772,115.778,115.771,115.778,506500002.0
2006-08-18 21:42:00,115.783,115.803,115.781,115.803,825200003.0
2006-08-18 21:43:00,115.806,115.815,115.802,115.805,411399996.0
2006-08-18 21:44:00,115.809,115.814,115.803,115.814,1348800014.0
2006-08-18 21:45:00,115.813,115.814,115.803,115.814,630599988.0
2006-08-18 21:46:00,115.812,115.824,115.812,115.82,1037399998.0
2006-08-18 21:47:00,115.819,115.838,115.817,115.838,515400003.0
2006-08-18 21:48:00,115.836,115.836,115.816,115.816,986599995.0
2006-08-18 21:49:00,115.812,115.812,115.787,115.802,467700003.0
2006-08-18 21:50:00,115.801,115.802,115.796,115.796,122499999.0
2006-08-18 21:51:00,115.795,115.795,115.787,115.791,438600000.0
2006-08-18 21:52:00,115.788,115.788,115.777,115.777,338800003.0
2006-08-18 21:53:00,115.776,115.781,115.772,115.772,453200003.0
2006-08-18 21:54:00,115.769,115.778,115.768,115.778,574999999.0
2006-08-18 21:55:00,115.778,115.784,115.778,115.782,332800004.0
2006-08-18 21:56:00,115.786,115.789,115.78,115.784,555900007.0
2006-08-18 21:57:00,115.785,115.785,115.778,115.778,403900002.0
2006-08-18 21:58:00,115.778,115.779,115.773,115.773,133000002.0
2006-08-18 21:59:00,115.767,115.769,115.747,115.755,607799996.0
2006-08-18 22:00:00,115.754,115.759,115.744,115.751,912600004.0
2006-08-18 22:01:00,115.751,115.77,115.741,115.77,1297199987.0
2006-08-18 22:02:00,115.773,115.789,115.773,115.783,690399992.0
2006-08-18 22:03:00,115.784,115.789,115.777,115.777,312100003.0
2006-08-18 22:04:00,115.775,115.779,115.767,115.777,792800002.0
2006-08-18 22:05:00,115.778,115.799,115.768,115.799,163499999.0
2006-08-18 22:06:00,115.798,115.798,115.795,115.798,96799999.0
2006-08-18 22:07:00,115.798,115.801,115.792,115.801,244400000.0
2006-08-18 22:08:00,115.793,115.797,115.789,115.79,192600003.0
2006-08-18 22:09:00,115.803,115.806,115.8,115.8,178399996.0
2006-08-18 22:10:00,115.8,115.809,115.796,115.802,174500002.0
2006-08-18 22:11:00,115.801,115.811,115.797,115.809,592600004.0
2006-08-18 22:12:00,115.808,115.808,115.785,115.788,222200000.0
2006-08-18 22:13:00,115.79,115.803,115.79,115.803,528500011.0
2006-08-18 22:14:00,115.799,115.806,115.785,115.785,331900005.0
2006-08-18 22:15:00,115.782,115.782,115.76,115.76,172300001.0
2006-08-18 22:16:00,115.758,115.765,115.747,115.747,669499997.0
2006-08-18 22:17:00,115.75,115.755,115.748,115.75,244300002.0
2006-08-18 22:18:00,115.749,115.753,115.738,115.742,425000004.0
2006-08-18 22:19:00,115.742,115.752,115.742,115.752,356799998.0
2006-08-18 22:20:00,115.761,115.771,115.757,115.757,107300000.0
2006-08-18 22:21:00,115.753,115.761,115.75,115.76,236300003.0
2006-08-18 22:22:00,115.762,115.769,115.754,115.754,93999997.0
2006-08-18 22:23:00,115.753,115.753,115.747,115.747,196799999.0
2006-08-18 22:24:00,115.748,115.748,115.738,115.741,404999998.0
2006-08-18 22:25:00,115.749,115.752,115.743,115.75,195000003.0
2006-08-18 22:26:00,115.745,115.75,115.74,115.745,328300000.0
2006-08-18 22:27:00,115.75,115.755,115.743,115.755,1130200001.0
2006-08-18 22:28:00,115.755,115.755,115.745,115.755,242499995.0
2006-08-18 22:29:00,115.753,115.757,115.744,115.744,285099991.0
2006-08-18 22:30:00,115.758,115.768,115.758,115.763,325899999.0
2006-08-18 22:31:00,115.765,115.769,115.765,115.769,134899997.0
2006-08-18 22:32:00,115.772,115.778,115.768,115.778,432300003.0
2006-08-18 22:33:00,115.785,115.792,115.768,115.784,663699998.0
2006-08-18 22:34:00,115.781,115.792,115.774,115.78,907400006.0
2006-08-18 22:35:00,115.786,115.791,115.766,115.766,247700003.0
2006-08-18 22:36:00,115.766,115.774,115.762,115.766,767399999.0
2006-08-18 22:37:00,115.765,115.768,115.762,115.765,212600001.0
2006-08-18 22:38:00,115.766,115.766,115.75,115.75,195900003.0
2006-08-18 22:39:00,115.751,115.756,115.751,115.755,323799994.0
2006-08-18 22:40:00,115.751,115.752,115.738,115.738,596399991.0
2006-08-18 22:41:00,115.745,115.75,115.745,115.748,169099999.0
2006-08-18 22:42:00,115.744,115.749,115.744,115.748,312500006.0
2006-08-18 22:43:00,115.746,115.748,115.74,115.746,520800002.0
2006-08-18 22:44:00,115.754,115.769,115.754,115.767,178500002.0
2006-08-18 22:45:00,115.775,115.778,115.765,115.773,369999998.0
2006-08-18 22:46:00,115.775,115.778,115.772,115.773,306400001.0
2006-08-18 22:47:00,115.788,115.8,115.782,115.787,247600003.0
2006-08-18 22:48:00,115.79,115.795,115.78,115.78,481699997.0
2006-08-18 22:49:00,115.79,115.79,115.785,115.79,260799998.0
2006-08-18 22:50:00,115.785,115.79,115.78,115.78,387899996.0
2006-08-18 22:51:00,115.783,115.783,115.758,115.76,404700002.0
2006-08-18 22:52:00,115.757,115.774,115.757,115.763,249600004.0
2006-08-18 22:53:00,115.765,115.765,115.756,115.762,301999998.0
2006-08-18 22:54:00,115.765,115.77,115.76,115.77,158600001.0
2006-08-18 22:55:00,115.77,115.782,115.77,115.782,355600002.0
2006-08-18 22:56:00,115.78,115.785,115.775,115.775,349900004.0
2006-08-18 22:57:00,115.773,115.777,115.766,115.766,477199995.0
2006-08-18 22:58:00,115.769,115.787,115.769,115.785,317400005.0
2006-08-18 22:59:00,115.77,115.775,115.76,115.765,325900004.0
2006-08-20 23:00:00,115.742,115.772,115.742,115.762,204499995.0
2006-08-20 23:01:00,115.758,115.767,115.742,115.755,226500006.0
2006-08-20 23:02:00,115.748,115.75,115.734,115.734,330999999.0
2006-08-20 23:03:00,115.735,115.745,115.732,115.734,156599999.0
2006-08-20 23:04:00,115.743,115.761,115.738,115.744,223300000.0
2006-08-20 23:05:00,115.74,115.788,115.734,115.765,258400000.0
2006-08-20 23:06:00,115.767,115.777,115.744,115.744,150299998.0
2006-08-20 23:07:00,115.743,115.759,115.743,115.75,266799998.0
2006-08-20 23:08:00,115.752,115.758,115.748,115.755,267100001.0
2006-08-20 23:09:00,115.752,115.754,115.715,115.725,138700000.0
2006-08-20 23:10:00,115.737,115.749,115.722,115.737,366099996.0
2006-08-20 23:11:00,115.752,115.761,115.736,115.736,257100004.0
2006-08-20 23:12:00,115.753,115.757,115.735,115.746,444499993.0
2006-08-20 23:13:00,115.757,115.767,115.745,115.745,212899997.0
2006-08-20 23:14:00,115.742,115.755,115.742,115.743,199500000.0
2006-08-20 23:15:00,115.75,115.751,115.742,115.746,317999998.0
2006-08-20 23:16:00,115.741,115.752,115.741,115.745,140600002.0
2006-08-20 23:17:00,115.748,115.761,115.737,115.748,196399998.0
2006-08-20 23:18:00,115.755,115.767,115.743,115.748,306699997.0
2006-08-20 23:19:00,115.75,115.759,115.73,115.742,145600003.0
2006-08-20 23:20:00,115.746,115.766,115.737,115.766,187100000.0
2006-08-20 23:21:00,115.766,115.766,115.743,115.75,265799997.0
2006-08-20 23:22:00,115.747,115.762,115.737,115.739,206000002.0
2006-08-20 23:23:00,115.752,115.761,115.738,115.749,326400000.0
2006-08-20 23:24:00,115.734,115.754,115.728,115.754,347000007.0
2006-08-20 23:25:00,115.753,115.755,115.75,115.755,271499996.0
2006-08-20 23:26:00,115.75,115.759,115.733,115.745,294300006.0
2006-08-20 23:27:00,115.737,115.747,115.729,115.746,270499998.0
2006-08-20 23:28:00,115.75,115.75,115.721,115.73,344600003.0
2006-08-20 23:29:00,115.723,115.746,115.723,115.737,400999999.0
2006-08-20 23:30:00,115.743,115.753,115.736,115.747,254499996.0
2006-08-20 23:31:00,115.768,115.768,115.746,115.755,394899991.0
2006-08-20 23:32:00,115.748,115.759,115.74,115.74,227300000.0
2006-08-20 23:33:00,115.742,115.75,115.735,115.735,240100001.0
2006-08-20 23:34:00,115.734,115.758,115.734,115.758,116100000.0
2006-08-20 23:35:00,115.759,115.759,115.736,115.736,156699999.0
2006-08-20 23:36:00,115.743,115.75,115.73,115.736,405899997.0
2006-08-20 23:37:00,115.738,115.745,115.725,115.742,207000002.0
2006-08-20 23:38:00,115.734,115.753,115.734,115.741,353900005.0
2006-08-20 23:39:00,115.75,115.756,115.723,115.734,188199997.0
2006-08-20 23:40:00,115.724,115.737,115.724,115.728,370999995.0
2006-08-20 23:41:00,115.733,115.741,115.721,115.721,268900001.0
2006-08-20 23:42:00,115.725,115.739,115.725,115.737,263099994.0
2006-08-20 23:43:00,115.733,115.743,115.718,115.732,187600004.0
2006-08-20 23:44:00,115.725,115.75,115.72,115.75,316900000.0
2006-08-20 23:45:00,115.758,115.758,115.727,115.743,244399996.0
2006-08-20 23:46:00,115.74,115.755,115.733,115.743,279600001.0
2006-08-20 23:47:00,115.735,115.747,115.735,115.747,50899998.0
2006-08-20 23:48:00,115.75,115.752,115.725,115.743,207199999.0
2006-08-20 23:49:00,115.747,115.747,115.737,115.741,214800001.0
2006-08-20 23:50:00,115.723,115.743,115.713,115.715,217800000.0
2006-08-20 23:51:00,115.719,115.729,115.719,115.729,82799998.0
2006-08-20 23:52:00,115.74,115.74,115.724,115.726,199700003.0
2006-08-20 23:53:00,115.738,115.768,115.722,115.722,385800007.0
2006-08-20 23:54:00,115.719,115.74,115.719,115.734,177900001.0
2006-08-20 23:55:00,115.74,115.745,115.735,115.745,178800002.0
2006-08-20 23:56:00,115.748,115.748,115.737,115.74,209199998.0
2006-08-20 23:57:00,115.74,115.748,115.74,115.74,165900002.0
2006-08-20 23:58:00,115.745,115.745,115.738,115.738,187700003.0
2006-08-20 23:59:00,115.745,115.745,115.735,115.735,295799999.0
2006-08-21 00:00:00,115.743,115.745,115.735,115.745,244299997.0
2006-08-21 00:01:00,115.745,115.745,115.745,115.745,70100000.0
2006-08-21 00:02:00,115.74,115.745,115.74,115.745,275899998.0
2006-08-21 00:03:00,115.745,115.745,115.74,115.74,69299999.0
2006-08-21 00:04:00,115.74,115.745,115.738,115.74,275300002.0
2006-08-21 00:05:00,115.745,115.748,115.738,115.748,159999995.0
2006-08-21 00:06:00,115.726,115.726,115.692,115.702,155700001.0
2006-08-21 00:07:00,115.705,115.707,115.7,115.705,181000007.0
2006-08-21 00:08:00,115.702,115.702,115.686,115.687,160200001.0
2006-08-21 00:09:00,115.69,115.695,115.687,115.695,405899998.0
2006-08-21 00:10:00,115.697,115.703,115.691,115.703,329699997.0
2006-08-21 00:11:00,115.698,115.698,115.666,115.679,287500003.0
2006-08-21 00:12:00,115.675,115.675,115.668,115.669,96400001.0
2006-08-21 00:13:00,115.66,115.672,115.66,115.672,310499999.0
2006-08-21 00:14:00,115.675,115.675,115.667,115.67,200999999.0
2006-08-21 00:15:00,115.675,115.675,115.668,115.675,97500000.0
2006-08-21 00:16:00,115.673,115.677,115.67,115.67,133299999.0
2006-08-21 00:17:00,115.67,115.681,115.67,115.675,202499998.0
2006-08-21 00:18:00,115.685,115.688,115.68,115.682,269399996.0
2006-08-21 00:19:00,115.68,115.685,115.675,115.675,369300002.0
2006-08-21 00:20:00,115.682,115.685,115.678,115.685,200900002.0
2006-08-21 00:21:00,115.68,115.688,115.678,115.685,348199992.0
2006-08-21 00:22:00,115.679,115.699,115.679,115.699,264000003.0
2006-08-21 00:23:00,115.705,115.705,115.7,115.7,265400000.0
2006-08-21 00:24:00,115.697,115.705,115.695,115.7,314100003.0
2006-08-21 00:25:00,115.7,115.705,115.7,115.702,68699999.0
2006-08-21 00:26:00,115.7,115.7,115.675,115.686,213200000.0
2006-08-21 00:27:00,115.695,115.695,115.685,115.685,84399997.0
2006-08-21 00:28:00,115.693,115.695,115.688,115.695,50200001.0
2006-08-21 00:29:00,115.696,115.703,115.69,115.703,246999999.0
2006-08-21 00:30:00,115.705,115.705,115.695,115.705,174899997.0
2006-08-21 00:31:00,115.705,115.705,115.695,115.703,275600000.0
2006-08-21 00:32:00,115.698,115.698,115.68,115.682,209100000.0
2006-08-21 00:33:00,115.697,115.7,115.695,115.697,327699995.0
2006-08-21 00:34:00,115.695,115.695,115.695,115.695,75299999.0
2006-08-21 00:35:00,115.695,115.697,115.69,115.695,335299996.0
2006-08-21 00:36:00,115.69,115.69,115.676,115.678,315399989.0
2006-08-21 00:37:00,115.678,115.678,115.656,115.661,215299998.0
2006-08-21 00:38:00,115.663,115.663,115.654,115.654,224999997.0
2006-08-21 00:39:00,115.65,115.655,115.647,115.655,172000001.0
2006-08-21 00:40:00,115.659,115.663,115.655,115.661,143599998.0
2006-08-21 00:41:00,115.662,115.663,115.656,115.663,232299998.0
2006-08-21 00:42:00,115.668,115.682,115.665,115.672,298200001.0
2006-08-21 00:43:00,115.673,115.673,115.659,115.665,448999996.0
2006-08-21 00:44:00,115.662,115.67,115.66,115.663,319800004.0
2006-08-21 00:45:00,115.669,115.669,115.659,115.66,186399997.0
2006-08-21 00:46:00,115.665,115.665,115.655,115.66,148799998.0
2006-08-21 00:47:00,115.665,115.665,115.662,115.665,147800002.0
2006-08-21 00:48:00,115.657,115.66,115.652,115.658,213099994.0
2006-08-21 00:49:00,115.658,115.667,115.658,115.665,271800005.0
2006-08-21 00:50:00,115.668,115.668,115.662,115.662,42800002.0
2006-08-21 00:51:00,115.669,115.676,115.666,115.666,145999999.0
2006-08-21 00:52:00,115.671,115.683,115.664,115.668,290000004.0
2006-08-21 00:53:00,115.67,115.682,115.669,115.682,257700003.0
2006-08-21 00:54:00,115.688,115.688,115.68,115.68,174200004.0
2006-08-21 00:55:00,115.681,115.692,115.681,115.692,191199998.0
2006-08-21 00:56:00,115.685,115.685,115.664,115.666,304199998.0
2006-08-21 00:57:00,115.664,115.679,115.664,115.677,140600002.0
2006-08-21 00:58:00,115.682,115.683,115.673,115.678,155300001.0
2006-08-21 00:59:00,115.68,115.681,115.661,115.681,222699999.0
2006-08-21 01:00:00,115.679,115.69,115.679,115.69,74299999.0
2006-08-21 01:01:00,115.697,115.702,115.691,115.701,248499995.0
2006-08-21 01:02:00,115.7,115.705,115.695,115.7,330600001.0
2006-08-21 01:03:00,115.7,115.707,115.692,115.705,277599998.0
2006-08-21 01:04:00,115.708,115.71,115.704,115.708,246600006.0
2006-08-21 01:05:00,115.705,115.705,115.705,115.705,88399998.0
2006-08-21 01:06:00,115.705,115.705,115.7,115.705,248599999.0
2006-08-21 01:07:00,115.7,115.705,115.7,115.705,270000002.0
2006-08-21 01:08:00,115.7,115.7,115.697,115.7,9600000.0
2006-08-21 01:09:00,115.705,115.705,115.7,115.7,268199997.0
2006-08-21 01:10:00,115.705,115.707,115.7,115.7,473000001.0
2006-08-21 01:11:00,115.702,115.711,115.702,115.71,193600001.0
2006-08-21 01:12:00,115.704,115.713,115.704,115.713,63500000.0
2006-08-21 01:13:00,115.712,115.712,115.7,115.703,269099999.0
2006-08-21 01:14:00,115.71,115.712,115.71,115.712,126700001.0
2006-08-21 01:15:00,115.72,115.72,115.713,115.715,244099998.0
2006-08-21 01:16:00,115.72,115.72,115.715,115.72,215200001.0
2006-08-21 01:17:00,115.72,115.72,115.713,115.72,295999992.0
2006-08-21 01:18:00,115.72,115.72,115.715,115.72,322999999.0
2006-08-21 01:19:00,115.712,115.722,115.71,115.72,179700002.0
2006-08-21 01:20:00,115.72,115.72,115.712,115.712,334799999.0
2006-08-21 01:21:00,115.711,115.711,115.697,115.697,16000000.0
2006-08-21 01:22:00,115.693,115.702,115.692,115.692,310800003.0
2006-08-21 01:23:00,115.695,115.695,115.688,115.693,165000000.0
2006-08-21 01:24:00,115.699,115.699,115.699,115.699,82399998.0
2006-08-21 01:25:00,115.695,115.695,115.684,115.691,244400000.0
2006-08-21 01:26:00,115.689,115.691,115.68,115.68,158900000.0
2006-08-21 01:27:00,115.689,115.692,115.682,115.692,172000001.0
2006-08-21 01:28:00,115.692,115.707,115.692,115.699,222700006.0
2006-08-21 01:29:00,115.693,115.7,115.692,115.7,303100008.0
2006-08-21 01:30:00,115.69,115.7,115.69,115.695,130799995.0
2006-08-21 01:31:00,115.693,115.7,115.69,115.696,248800003.0
2006-08-21 01:32:00,115.69,115.703,115.688,115.703,355100004.0
2006-08-21 01:33:00,115.7,115.704,115.697,115.697,264699995.0
2006-08-21 01:34:00,115.691,115.701,115.689,115.691,394800002.0
2006-08-21 01:35:00,115.695,115.695,115.69,115.695,196200001.0
2006-08-21 01:36:00,115.693,115.696,115.688,115.692,254599996.0
2006-08-21 01:37:00,115.69,115.695,115.69,115.69,160899998.0
2006-08-21 01:38:00,115.69,115.69,115.672,115.68,105400001.0
2006-08-21 01:39:00,115.67,115.683,115.67,115.673,202000001.0
2006-08-21 01:40:00,115.678,115.678,115.67,115.67,128700001.0
2006-08-21 01:41:00,115.679,115.679,115.674,115.676,206399995.0
2006-08-21 01:42:00,115.671,115.677,115.666,115.677,182999999.0
2006-08-21 01:43:00,115.675,115.681,115.67,115.681,342499992.0
2006-08-21 01:44:00,115.68,115.688,115.677,115.688,152800002.0
2006-08-21 01:45:00,115.69,115.695,115.687,115.695,317999996.0
2006-08-21 01:46:00,115.699,115.716,115.699,115.716,128000000.0
2006-08-21 01:47:00,115.713,115.716,115.705,115.707,228599995.0
2006-08-21 01:48:00,115.711,115.715,115.702,115.714,152600000.0
2006-08-21 01:49:00,115.715,115.72,115.714,115.72,236000000.0
2006-08-21 01:50:00,115.71,115.713,115.71,115.71,188400000.0
2006-08-21 01:51:00,115.715,115.715,115.705,115.712,207000005.0
2006-08-21 01:52:00,115.718,115.729,115.718,115.718,169000001.0
2006-08-21 01:53:00,115.726,115.733,115.72,115.733,110999999.0
2006-08-21 01:54:00,115.73,115.736,115.725,115.732,174999999.0
2006-08-21 01:55:00,115.733,115.735,115.723,115.735,359800006.0
2006-08-21 01:56:00,115.73,115.735,115.727,115.73,276700001.0
2006-08-21 01:57:00,115.723,115.73,115.716,115.73,178400000.0
2006-08-21 01:58:00,115.732,115.733,115.729,115.732,123500003.0
2006-08-21 01:59:00,115.73,115.73,115.708,115.708,215699999.0
2006-08-21 02:00:00,115.708,115.713,115.702,115.713,185900002.0
2006-08-21 02:01:00,115.71,115.715,115.71,115.715,427700000.0
2006-08-21 02:02:00,115.71,115.713,115.702,115.713,375400002.0
2006-08-21 02:03:00,115.71,115.715,115.707,115.71,283400003.0
2006-08-21 02:04:00,115.712,115.714,115.707,115.707,272199997.0
2006-08-21 02:05:00,115.715,115.722,115.715,115.72,222300002.0
2006-08-21 02:06:00,115.725,115.725,115.72,115.72,227999997.0
2006-08-21 02:07:00,115.715,115.725,115.715,115.725,136700000.0
2006-08-21 02:08:00,115.723,115.723,115.718,115.718,274300004.0
2006-08-21 02:09:00,115.723,115.723,115.71,115.716,254599996.0
2006-08-21 02:10:00,115.71,115.725,115.704,115.725,285500000.0
2006-08-21 02:11:00,115.725,115.725,115.72,115.72,220400004.0
2006-08-21 02:12:00,115.727,115.742,115.726,115.742,273299997.0
2006-08-21 02:13:00,115.74,115.751,115.74,115.743,370099991.0
2006-08-21 02:14:00,115.747,115.751,115.741,115.741,229799998.0
2006-08-21 02:15:00,115.741,115.743,115.736,115.743,182000000.0
2006-08-21 02:16:00,115.748,115.752,115.743,115.745,157799999.0
2006-08-21 02:17:00,115.741,115.75,115.737,115.75,242199995.0
2006-08-21 02:18:00,115.75,115.752,115.744,115.745,444299994.0
2006-08-21 02:19:00,115.746,115.761,115.746,115.753,209999993.0
2006-08-21 02:20:00,115.749,115.755,115.742,115.742,238799997.0
2006-08-21 02:21:00,115.737,115.752,115.736,115.752,291700002.0
2006-08-21 02:22:00,115.749,115.752,115.74,115.752,362499998.0
2006-08-21 02:23:00,115.75,115.754,115.744,115.748,247699998.0
2006-08-21 02:24:00,115.758,115.762,115.756,115.758,169799996.0
2006-08-21 02:25:00,115.752,115.753,115.744,115.753,48200000.0
2006-08-21 02:26:00,115.753,115.753,115.741,115.745,286000006.0
2006-08-21 02:27:00,115.75,115.753,115.75,115.753,72600000.0
2006-08-21 02:28:00,115.748,115.755,115.745,115.745,103000000.0
2006-08-21 02:29:00,115.757,115.767,115.756,115.76,313700005.0
2006-08-21 02:30:00,115.77,115.79,115.765,115.773,274599996.0
2006-08-21 02:31:00,115.775,115.775,115.77,115.775,307600003.0
2006-08-21 02:32:00,115.774,115.774,115.761,115.773,200800001.0
2006-08-21 02:33:00,115.772,115.772,115.759,115.766,231800000.0
2006-08-21 02:34:00,115.775,115.775,115.77,115.775,303199997.0
2006-08-21 02:35:00,115.775,115.775,115.765,115.775,306799997.0
2006-08-21 02:36:00,115.775,115.775,115.77,115.775,192300000.0
2006-08-21 02:37:00,115.777,115.783,115.777,115.783,88500000.0
2006-08-21 02:38:00,115.788,115.794,115.779,115.794,319400005.0
2006-08-21 02:39:00,115.788,115.789,115.786,115.787,237200003.0
2006-08-21 02:40:00,115.79,115.8,115.782,115.79,243100003.0
2006-08-21 02:41:00,115.792,115.792,115.777,115.777,158700001.0
2006-08-21 02:42:00,115.775,115.79,115.775,115.78,269100001.0
2006-08-21 02:43:00,115.777,115.785,115.765,115.785,191800002.0
2006-08-21 02:44:00,115.777,115.783,115.777,115.783,237500002.0
2006-08-21 02:45:00,115.778,115.783,115.77,115.777,358199994.0
2006-08-21 02:46:00,115.783,115.783,115.777,115.783,161400002.0
2006-08-21 02:47:00,115.782,115.784,115.773,115.777,556100000.0
2006-08-21 02:48:00,115.775,115.775,115.768,115.77,303200001.0
2006-08-21 02:49:00,115.771,115.771,115.756,115.771,311200004.0
2006-08-21 02:50:00,115.767,115.777,115.762,115.777,208600003.0
2006-08-21 02:51:00,115.778,115.782,115.767,115.775,177399999.0
2006-08-21 02:52:00,115.783,115.79,115.779,115.779,207999995.0
2006-08-21 02:53:00,115.777,115.783,115.769,115.783,56300000.0
2006-08-21 02:54:00,115.773,115.781,115.771,115.771,225799999.0
2006-08-21 02:55:00,115.772,115.772,115.758,115.758,264199996.0
2006-08-21 02:56:00,115.748,115.751,115.737,115.751,344500005.0
2006-08-21 02:57:00,115.757,115.764,115.747,115.747,320900003.0
2006-08-21 02:58:00,115.745,115.745,115.719,115.719,214800002.0
2006-08-21 02:59:00,115.721,115.722,115.714,115.719,274100002.0
2006-08-21 03:00:00,115.716,115.719,115.711,115.711,285799995.0
2006-08-21 03:01:00,115.711,115.713,115.7,115.7,329099999.0
2006-08-21 03:02:00,115.698,115.705,115.698,115.7,253300001.0
2006-08-21 03:03:00,115.703,115.711,115.698,115.702,181600001.0
2006-08-21 03:04:00,115.697,115.722,115.697,115.722,181000003.0
2006-08-21 03:05:00,115.725,115.725,115.715,115.715,218500002.0
2006-08-21 03:06:00,115.721,115.721,115.696,115.698,124100000.0
2006-08-21 03:07:00,115.693,115.711,115.693,115.711,341099998.0
2006-08-21 03:08:00,115.709,115.709,115.691,115.704,212699997.0
2006-08-21 03:09:00,115.703,115.705,115.699,115.705,201099996.0
2006-08-21 03:10:00,115.709,115.733,115.709,115.733,120600001.0
2006-08-21 03:11:00,115.738,115.747,115.738,115.738,101799999.0
2006-08-21 03:12:00,115.736,115.736,115.734,115.734,11400000.0
2006-08-21 03:13:00,115.734,115.734,115.719,115.733,409399999.0
2006-08-21 03:14:00,115.725,115.735,115.725,115.732,206799995.0
2006-08-21 03:15:00,115.735,115.735,115.73,115.735,212400001.0
2006-08-21 03:16:00,115.722,115.724,115.714,115.72,244899997.0
2006-08-21 03:17:00,115.718,115.725,115.708,115.723,238099994.0
2006-08-21 03:18:00,115.722,115.722,115.694,115.701,233399998.0
2006-08-21 03:19:00,115.712,115.717,115.701,115.708,173600000.0
2006-08-21 03:20:00,115.705,115.707,115.697,115.701,199900000.0
2006-08-21 03:21:00,115.697,115.697,115.673,115.677,159899998.0
2006-08-21 03:22:00,115.677,115.677,115.654,115.654,257400000.0
2006-08-21 03:23:00,115.652,115.67,115.652,115.664,175500000.0
2006-08-21 03:24:00,115.669,115.672,115.655,115.658,235700001.0
2006-08-21 03:25:00,115.652,115.652,115.635,115.635,145700000.0
2006-08-21 03:26:00,115.656,115.669,115.656,115.664,369199998.0
2006-08-21 03:27:00,115.672,115.678,115.669,115.678,194600001.0
2006-08-21 03:28:00,115.678,115.678,115.664,115.667,415299999.0
2006-08-21 03:29:00,115.661,115.672,115.66,115.66,189700000.0
2006-08-21 03:30:00,115.663,115.675,115.662,115.672,167700003.0
2006-08-21 03:31:00,115.676,115.681,115.673,115.675,165199996.0
2006-08-21 03:32:00,115.673,115.678,115.669,115.673,356800003.0
2006-08-21 03:33:00,115.683,115.686,115.668,115.683,272200001.0
2006-08-21 03:34:00,115.692,115.698,115.691,115.693,181899999.0
2006-08-21 03:35:00,115.692,115.703,115.692,115.698,115099999.0
2006-08-21 03:36:00,115.69,115.697,115.684,115.697,173000000.0
2006-08-21 03:37:00,115.687,115.687,115.652,115.652,140800001.0
2006-08-21 03:38:00,115.653,115.66,115.649,115.654,209800007.0
2006-08-21 03:39:00,115.657,115.66,115.651,115.655,168699998.0
2006-08-21 03:40:00,115.656,115.661,115.648,115.66,278300004.0
2006-08-21 03:41:00,115.655,115.655,115.653,115.653,130200001.0
2006-08-21 03:42:00,115.653,115.655,115.645,115.652,166100004.0
2006-08-21 03:43:00,115.65,115.653,115.645,115.645,264300000.0
2006-08-21 03:44:00,115.652,115.662,115.652,115.653,264800000.0
2006-08-21 03:45:00,115.65,115.65,115.638,115.646,138899999.0
2006-08-21 03:46:00,115.64,115.649,115.637,115.637,218700005.0
2006-08-21 03:47:00,115.64,115.64,115.63,115.63,77600000.0
2006-08-21 03:48:00,115.636,115.65,115.636,115.648,197099998.0
2006-08-21 03:49:00,115.653,115.656,115.65,115.653,149200005.0
2006-08-21 03:50:00,115.658,115.658,115.646,115.653,114999999.0
2006-08-21 03:51:00,115.651,115.652,115.64,115.649,428400010.0
2006-08-21 03:52:00,115.652,115.66,115.646,115.66,135099997.0
2006-08-21 03:53:00,115.655,115.663,115.654,115.654,148999997.0
2006-08-21 03:54:00,115.651,115.665,115.651,115.665,230199998.0
2006-08-21 03:55:00,115.664,115.666,115.659,115.663,271700003.0
2006-08-21 03:56:00,115.665,115.672,115.665,115.67,114999996.0
2006-08-21 03:57:00,115.667,115.676,115.667,115.676,168399994.0
2006-08-21 03:58:00,115.673,115.679,115.673,115.675,386299993.0
2006-08-21 03:59:00,115.675,115.675,115.663,115.665,303800000.0
2006-08-21 04:00:00,115.668,115.677,115.663,115.675,88300000.0
2006-08-21 04:01:00,115.67,115.673,115.665,115.668,291800003.0
2006-08-21 04:02:00,115.665,115.666,115.653,115.665,346700002.0
2006-08-21 04:03:00,115.662,115.666,115.661,115.666,97099998.0
2006-08-21 04:04:00,115.657,115.658,115.645,115.658,193099997.0
2006-08-21 04:05:00,115.662,115.664,115.652,115.655,295700003.0
2006-08-21 04:06:00,115.657,115.657,115.644,115.657,242200002.0
2006-08-21 04:07:00,115.657,115.657,115.647,115.652,321699998.0
2006-08-21 04:08:00,115.654,115.659,115.648,115.659,303200011.0
2006-08-21 04:09:00,115.658,115.658,115.644,115.644,359400004.0
2006-08-21 04:10:00,115.641,115.648,115.631,115.648,315200002.0
2006-08-21 04:11:00,115.643,115.65,115.639,115.65,127099999.0
2006-08-21 04:12:00,115.656,115.656,115.643,115.653,227900000.0
2006-08-21 04:13:00,115.647,115.647,115.634,115.639,129500001.0
2006-08-21 04:14:00,115.634,115.634,115.626,115.633,222100000.0
2006-08-21 04:15:00,115.64,115.663,115.64,115.663,270800002.0
2006-08-21 04:16:00,115.661,115.667,115.657,115.657,138999998.0
2006-08-21 04:17:00,115.658,115.665,115.644,115.656,82399999.0
2006-08-21 04:18:00,115.651,115.655,115.645,115.655,198299998.0
2006-08-21 04:19:00,115.66,115.66,115.653,115.66,155499999.0
2006-08-21 04:20:00,115.653,115.653,115.633,115.635,207900004.0
2006-08-21 04:21:00,115.63,115.636,115.626,115.626,186900001.0
2006-08-21 04:22:00,115.632,115.639,115.63,115.635,296700003.0
2006-08-21 04:23:00,115.635,115.64,115.629,115.633,100800002.0
2006-08-21 04:24:00,115.623,115.632,115.614,115.615,197700004.0
2006-08-21 04:25:00,115.605,115.617,115.605,115.617,216800001.0
2006-08-21 04:26:00,115.613,115.625,115.613,115.625,383800000.0
2006-08-21 04:27:00,115.625,115.63,115.623,115.625,385199996.0
2006-08-21 04:28:00,115.631,115.635,115.627,115.628,326200000.0
2006-08-21 04:29:00,115.637,115.639,115.626,115.636,172300000.0
2006-08-21 04:30:00,115.631,115.641,115.631,115.635,152100004.0
2006-08-21 04:31:00,115.635,115.64,115.635,115.64,365999996.0
2006-08-21 04:32:00,115.637,115.64,115.633,115.635,358099999.0
2006-08-21 04:33:00,115.635,115.64,115.635,115.64,300100004.0
2006-08-21 04:34:00,115.633,115.648,115.633,115.648,264999994.0
2006-08-21 04:35:00,115.644,115.665,115.644,115.665,237000001.0
2006-08-21 04:36:00,115.644,115.665,115.644,115.665,141899998.0
2006-08-21 04:37:00,115.665,115.67,115.662,115.663,253100006.0
2006-08-21 04:38:00,115.668,115.668,115.659,115.668,219299993.0
2006-08-21 04:39:00,115.67,115.67,115.667,115.669,36500000.0
2006-08-21 04:40:00,115.67,115.67,115.665,115.665,57500000.0
2006-08-21 04:41:00,115.66,115.671,115.659,115.659,252000000.0
2006-08-21 04:42:00,115.66,115.664,115.653,115.653,221799998.0
2006-08-21 04:43:00,115.665,115.665,115.653,115.654,216199997.0
2006-08-21 04:44:00,115.656,115.657,115.648,115.65,191599996.0
2006-08-21 04:45:00,115.659,115.664,115.65,115.66,405699998.0
2006-08-21 04:46:00,115.66,115.662,115.655,115.655,273500001.0
2006-08-21 04:47:00,115.658,115.658,115.65,115.651,128099997.0
2006-08-21 04:48:00,115.65,115.65,115.642,115.65,193800003.0
2006-08-21 04:49:00,115.648,115.648,115.635,115.643,283800001.0
2006-08-21 04:50:00,115.64,115.646,115.638,115.638,142500001.0
2006-08-21 04:51:00,115.643,115.643,115.64,115.642,91500003.0
2006-08-21 04:52:00,115.644,115.644,115.636,115.64,163800002.0
2006-08-21 04:53:00,115.639,115.64,115.63,115.63,129900002.0
2006-08-21 04:54:00,115.642,115.648,115.639,115.648,168300002.0
2006-08-21 04:55:00,115.648,115.65,115.641,115.65,162700002.0
2006-08-21 04:56:00,115.642,115.65,115.642,115.645,135200001.0
2006-08-21 04:57:00,115.641,115.652,115.641,115.648,222100002.0
2006-08-21 04:58:00,115.641,115.645,115.641,115.645,21200000.0
2006-08-21 04:59:00,115.642,115.643,115.637,115.638,187500002.0
2006-08-21 05:00:00,115.637,115.637,115.626,115.635,272400004.0
2006-08-21 05:01:00,115.63,115.637,115.625,115.635,164400000.0
2006-08-21 05:02:00,115.632,115.64,115.632,115.64,194899996.0
2006-08-21 05:03:00,115.64,115.64,115.63,115.635,151100003.0
2006-08-21 05:04:00,115.64,115.64,115.632,115.635,176800004.0
2006-08-21 05:05:00,115.638,115.64,115.633,115.638,259500001.0
2006-08-21 05:06:00,115.64,115.64,115.627,115.63,177599999.0
2006-08-21 05:07:00,115.634,115.634,115.626,115.626,16800000.0
2006-08-21 05:08:00,115.625,115.63,115.619,115.63,378700008.0
2006-08-21 05:09:00,115.625,115.638,115.625,115.631,316899999.0
2006-08-21 05:10:00,115.631,115.632,115.624,115.632,246399998.0
2006-08-21 05:11:00,115.635,115.639,115.624,115.633,99399999.0
2006-08-21 05:12:00,115.625,115.63,115.625,115.63,185200000.0
2006-08-21 05:13:00,115.632,115.638,115.629,115.638,107300004.0
2006-08-21 05:14:00,115.64,115.64,115.64,115.64,129400004.0
2006-08-21 05:15:00,115.633,115.641,115.633,115.641,37600000.0
2006-08-21 05:16:00,115.64,115.649,115.636,115.649,234099999.0
2006-08-21 05:17:00,115.65,115.65,115.642,115.65,150299997.0
2006-08-21 05:18:00,115.643,115.643,115.643,115.643,16000000.0
2006-08-21 05:19:00,115.642,115.65,115.64,115.64,364400002.0
2006-08-21 05:20:00,115.654,115.656,115.654,115.656,44599999.0
2006-08-21 05:21:00,115.658,115.66,115.653,115.66,396300004.0
2006-08-21 05:22:00,115.656,115.667,115.651,115.667,321100002.0
2006-08-21 05:23:00,115.668,115.688,115.668,115.688,447800000.0
2006-08-21 05:24:00,115.695,115.703,115.694,115.698,200099997.0
2006-08-21 05:25:00,115.694,115.704,115.668,115.671,398499993.0
2006-08-21 05:26:00,115.657,115.683,115.657,115.667,317199997.0
2006-08-21 05:27:00,115.663,115.679,115.663,115.679,244799999.0
2006-08-21 05:28:00,115.673,115.678,115.671,115.678,190799997.0
2006-08-21 05:29:00,115.68,115.68,115.678,115.678,54400000.0
2006-08-21 05:30:00,115.686,115.687,115.678,115.682,186300001.0
2006-08-21 05:31:00,115.674,115.681,115.666,115.666,483700008.0
2006-08-21 05:32:00,115.672,115.678,115.655,115.66,202800004.0
2006-08-21 05:33:00,115.658,115.668,115.654,115.668,226200002.0
2006-08-21 05:34:00,115.669,115.683,115.666,115.666,329400002.0
2006-08-21 05:35:00,115.674,115.68,115.665,115.677,375900007.0
2006-08-21 05:36:00,115.682,115.682,115.667,115.678,293199998.0
2006-08-21 05:37:00,115.675,115.68,115.674,115.68,251899995.0
2006-08-21 05:38:00,115.679,115.687,115.669,115.687,194300002.0
2006-08-21 05:39:00,115.687,115.693,115.686,115.693,118299997.0
2006-08-21 05:40:00,115.694,115.694,115.681,115.687,234300003.0
2006-08-21 05:41:00,115.683,115.683,115.674,115.677,380600005.0
2006-08-21 05:42:00,115.672,115.672,115.658,115.658,96000001.0
2006-08-21 05:43:00,115.661,115.661,115.636,115.638,363700000.0
2006-08-21 05:44:00,115.629,115.629,115.62,115.62,216499999.0
2006-08-21 05:45:00,115.619,115.619,115.6,115.61,222700000.0
2006-08-21 05:46:00,115.597,115.597,115.558,115.564,150299998.0
2006-08-21 05:47:00,115.565,115.571,115.562,115.567,149000003.0
2006-08-21 05:48:00,115.564,115.568,115.559,115.568,104300000.0
2006-08-21 05:49:00,115.57,115.576,115.557,115.557,298999999.0
2006-08-21 05:50:00,115.558,115.561,115.552,115.557,76400001.0
2006-08-21 05:51:00,115.558,115.56,115.551,115.553,129600003.0
2006-08-21 05:52:00,115.55,115.55,115.545,115.546,243999995.0
2006-08-21 05:53:00,115.536,115.536,115.517,115.52,281100004.0
2006-08-21 05:54:00,115.518,115.529,115.5,115.529,336399998.0
2006-08-21 05:55:00,115.533,115.553,115.529,115.545,335399998.0
2006-08-21 05:56:00,115.54,115.54,115.526,115.53,217800000.0
2006-08-21 05:57:00,115.532,115.538,115.523,115.53,371700006.0
2006-08-21 05:58:00,115.537,115.544,115.53,115.53,353800001.0
2006-08-21 05:59:00,115.534,115.545,115.532,115.544,173899995.0
2006-08-21 06:00:00,115.54,115.547,115.537,115.545,111800000.0
2006-08-21 06:01:00,115.542,115.542,115.537,115.538,37100000.0
2006-08-21 06:02:00,115.538,115.553,115.538,115.55,159900001.0
2006-08-21 06:03:00,115.546,115.553,115.546,115.548,155299997.0
2006-08-21 06:04:00,115.538,115.553,115.538,115.55,264500001.0
2006-08-21 06:05:00,115.555,115.555,115.547,115.553,223199996.0
2006-08-21 06:06:00,115.558,115.558,115.547,115.555,208200005.0
2006-08-21 06:07:00,115.544,115.544,115.542,115.542,5600000.0
2006-08-21 06:08:00,115.545,115.545,115.537,115.545,283799996.0
2006-08-21 06:09:00,115.545,115.545,115.545,115.545,159600003.0
2006-08-21 06:10:00,115.541,115.543,115.531,115.543,216399998.0
2006-08-21 06:11:00,115.535,115.545,115.535,115.543,231699999.0
2006-08-21 06:12:00,115.534,115.542,115.531,115.542,284599995.0
2006-08-21 06:13:00,115.542,115.545,115.537,115.54,110600000.0
2006-08-21 06:14:00,115.539,115.542,115.532,115.532,148799998.0
2006-08-21 06:15:00,115.531,115.535,115.53,115.53,161800000.0
2006-08-21 06:16:00,115.537,115.543,115.53,115.543,243299995.0
2006-08-21 06:17:00,115.533,115.545,115.529,115.542,205700001.0
2006-08-21 06:18:00,115.543,115.547,115.543,115.547,167200002.0
2006-08-21 06:19:00,115.552,115.552,115.548,115.551,152300000.0
2006-08-21 06:20:00,115.547,115.553,115.546,115.548,307500005.0
2006-08-21 06:21:00,115.543,115.547,115.537,115.545,173600000.0
2006-08-21 06:22:00,115.547,115.551,115.545,115.55,199099995.0
2006-08-21 06:23:00,115.553,115.555,115.548,115.555,285200002.0
2006-08-21 06:24:00,115.55,115.558,115.55,115.555,206299998.0
2006-08-21 06:25:00,115.557,115.558,115.55,115.555,424700003.0
2006-08-21 06:26:00,115.545,115.552,115.54,115.542,179000002.0
2006-08-21 06:27:00,115.542,115.542,115.519,115.527,93100002.0
2006-08-21 06:28:00,115.522,115.538,115.522,115.538,156500002.0
2006-08-21 06:29:00,115.539,115.54,115.53,115.53,217000001.0
2006-08-21 06:30:00,115.53,115.535,115.53,115.535,234300008.0
2006-08-21 06:31:00,115.53,115.553,115.53,115.548,328899995.0
2006-08-21 06:32:00,115.552,115.555,115.538,115.555,149099996.0
2006-08-21 06:33:00,115.555,115.555,115.547,115.55,77600000.0
2006-08-21 06:34:00,115.553,115.577,115.551,115.576,241500003.0
2006-08-21 06:35:00,115.585,115.588,115.578,115.58,316499999.0
2006-08-21 06:36:00,115.578,115.578,115.571,115.571,141400002.0
2006-08-21 06:37:00,115.57,115.575,115.57,115.575,116899998.0
2006-08-21 06:38:00,115.573,115.573,115.557,115.568,162100005.0
2006-08-21 06:39:00,115.573,115.573,115.56,115.56,314499999.0
2006-08-21 06:40:00,115.565,115.565,115.558,115.565,165899997.0
2006-08-21 06:41:00,115.565,115.565,115.56,115.56,205399998.0
2006-08-21 06:42:00,115.56,115.573,115.56,115.573,241600003.0
2006-08-21 06:43:00,115.572,115.572,115.565,115.57,192400002.0
2006-08-21 06:44:00,115.575,115.575,115.57,115.57,135699999.0
2006-08-21 06:45:00,115.564,115.572,115.564,115.566,247299994.0
2006-08-21 06:46:00,115.575,115.578,115.57,115.578,171999998.0
2006-08-21 06:47:00,115.569,115.58,115.569,115.574,260599998.0
2006-08-21 06:48:00,115.578,115.582,115.569,115.569,228200007.0
2006-08-21 06:49:00,115.579,115.586,115.571,115.575,121500001.0
2006-08-21 06:50:00,115.58,115.621,115.58,115.621,352600004.0
2006-08-21 06:51:00,115.62,115.62,115.602,115.605,236000006.0
2006-08-21 06:52:00,115.613,115.613,115.597,115.605,260500001.0
2006-08-21 06:53:00,115.602,115.613,115.601,115.61,150500001.0
2006-08-21 06:54:00,115.613,115.613,115.604,115.606,122200001.0
2006-08-21 06:55:00,115.602,115.613,115.602,115.613,157599998.0
2006-08-21 06:56:00,115.612,115.613,115.602,115.608,196199999.0
2006-08-21 06:57:00,115.615,115.615,115.608,115.612,174999999.0
2006-08-21 06:58:00,115.61,115.61,115.608,115.61,158100003.0
2006-08-21 06:59:00,115.612,115.612,115.602,115.612,258599997.0
2006-08-21 07:00:00,115.605,115.615,115.599,115.612,317900002.0
2006-08-21 07:01:00,115.61,115.615,115.608,115.615,178000000.0
2006-08-21 07:02:00,115.611,115.611,115.609,115.609,14200000.0
2006-08-21 07:03:00,115.607,115.617,115.605,115.605,357700002.0
2006-08-21 07:04:00,115.609,115.615,115.602,115.602,271800004.0
2006-08-21 07:05:00,115.601,115.613,115.601,115.613,267100000.0
2006-08-21 07:06:00,115.615,115.627,115.615,115.62,179500002.0
2006-08-21 07:07:00,115.627,115.627,115.62,115.625,180300000.0
2006-08-21 07:08:00,115.615,115.627,115.615,115.625,173300000.0
2006-08-21 07:09:00,115.627,115.631,115.627,115.63,304800002.0
2006-08-21 07:10:00,115.632,115.649,115.632,115.639,160499999.0
2006-08-21 07:11:00,115.65,115.667,115.65,115.653,261600001.0
2006-08-21 07:12:00,115.651,115.651,115.636,115.643,124700000.0
2006-08-21 07:13:00,115.642,115.645,115.635,115.645,260700001.0
2006-08-21 07:14:00,115.644,115.644,115.637,115.637,102100002.0
2006-08-21 07:15:00,115.639,115.639,115.631,115.636,135200000.0
2006-08-21 07:16:00,115.621,115.621,115.621,115.621,61699998.0
2006-08-21 07:17:00,115.627,115.631,115.627,115.631,305400001.0
2006-08-21 07:18:00,115.635,115.635,115.627,115.63,216199996.0
2006-08-21 07:19:00,115.628,115.631,115.624,115.627,66300001.0
2006-08-21 07:20:00,115.627,115.634,115.625,115.634,252700004.0
2006-08-21 07:21:00,115.631,115.631,115.623,115.627,214600001.0
2006-08-21 07:22:00,115.62,115.625,115.618,115.625,133300001.0
2006-08-21 07:23:00,115.618,115.623,115.617,115.62,204400000.0
2006-08-21 07:24:00,115.618,115.634,115.618,115.629,216000004.0
2006-08-21 07:25:00,115.628,115.642,115.628,115.642,227000007.0
2006-08-21 07:26:00,115.64,115.644,115.631,115.631,213099999.0
2006-08-21 07:27:00,115.63,115.635,115.625,115.627,285200002.0
2006-08-21 07:28:00,115.633,115.633,115.622,115.627,121900002.0
2006-08-21 07:29:00,115.629,115.634,115.62,115.634,241499998.0
2006-08-21 07:30:00,115.631,115.641,115.631,115.637,246800005.0
2006-08-21 07:31:00,115.643,115.643,115.628,115.643,160100005.0
2006-08-21 07:32:00,115.64,115.648,115.638,115.645,222600005.0
2006-08-21 07:33:00,115.643,115.643,115.63,115.63,200200001.0
2006-08-21 07:34:00,115.629,115.647,115.629,115.647,256900002.0
2006-08-21 07:35:00,115.647,115.662,115.647,115.649,195999997.0
2006-08-21 07:36:00,115.65,115.65,115.643,115.65,211900000.0
2006-08-21 07:37:00,115.642,115.642,115.634,115.642,196400001.0
2006-08-21 07:38:00,115.64,115.648,115.635,115.648,111099998.0
2006-08-21 07:39:00,115.641,115.65,115.638,115.649,192500002.0
2006-08-21 07:40:00,115.648,115.648,115.632,115.632,293099996.0
2006-08-21 07:41:00,115.637,115.648,115.637,115.648,211700000.0
2006-08-21 07:42:00,115.646,115.646,115.627,115.627,234400000.0
2006-08-21 07:43:00,115.637,115.639,115.634,115.639,191400000.0
2006-08-21 07:44:00,115.632,115.637,115.627,115.628,265499999.0
2006-08-21 07:45:00,115.625,115.63,115.623,115.63,130800000.0
2006-08-21 07:46:00,115.627,115.628,115.624,115.625,235299999.0
2006-08-21 07:47:00,115.625,115.63,115.625,115.625,258200005.0
2006-08-21 07:48:00,115.627,115.633,115.62,115.62,241099994.0
2006-08-21 07:49:00,115.625,115.625,115.62,115.623,112699997.0
2006-08-21 07:50:00,115.616,115.624,115.616,115.623,183600004.0
2006-08-21 07:51:00,115.623,115.627,115.612,115.625,321099997.0
2006-08-21 07:52:00,115.62,115.624,115.618,115.62,204699998.0
2006-08-21 07:53:00,115.62,115.62,115.615,115.615,96699998.0
2006-08-21 07:54:00,115.618,115.626,115.616,115.622,247800000.0
2006-08-21 07:55:00,115.628,115.63,115.619,115.625,317699998.0
2006-08-21 07:56:00,115.625,115.627,115.615,115.62,198299998.0
2006-08-21 07:57:00,115.628,115.628,115.612,115.622,289900000.0
2006-08-21 07:58:00,115.617,115.623,115.614,115.62,252600001.0
2006-08-21 07:59:00,115.622,115.625,115.615,115.621,108099998.0
2006-08-21 08:00:00,115.625,115.625,115.608,115.62,323200001.0
2006-08-21 08:01:00,115.617,115.617,115.599,115.612,341399995.0
2006-08-21 08:02:00,115.623,115.628,115.619,115.628,124700001.0
2006-08-21 08:03:00,115.63,115.64,115.63,115.64,170699996.0
2006-08-21 08:04:00,115.639,115.64,115.628,115.635,217499996.0
2006-08-21 08:05:00,115.647,115.65,115.639,115.647,433500004.0
2006-08-21 08:06:00,115.655,115.664,115.653,115.653,329400002.0
2006-08-21 08:07:00,115.658,115.661,115.653,115.661,218499999.0
2006-08-21 08:08:00,115.668,115.668,115.656,115.656,107899999.0
2006-08-21 08:09:00,115.66,115.66,115.649,115.66,193800004.0
2006-08-21 08:10:00,115.651,115.655,115.644,115.654,174100003.0
2006-08-21 08:11:00,115.657,115.657,115.648,115.648,84800000.0
2006-08-21 08:12:00,115.649,115.651,115.638,115.65,361199994.0
2006-08-21 08:13:00,115.642,115.661,115.642,115.661,83600001.0
2006-08-21 08:14:00,115.657,115.657,115.652,115.653,184899999.0
2006-08-21 08:15:00,115.658,115.658,115.643,115.653,324899998.0
2006-08-21 08:16:00,115.654,115.658,115.651,115.655,259800000.0
2006-08-21 08:17:00,115.654,115.66,115.654,115.66,280200003.0
2006-08-21 08:18:00,115.674,115.69,115.674,115.679,256800001.0
2006-08-21 08:19:00,115.669,115.721,115.669,115.721,212399997.0
2006-08-21 08:20:00,115.718,115.718,115.701,115.703,136900000.0
2006-08-21 08:21:00,115.703,115.71,115.697,115.71,253299996.0
2006-08-21 08:22:00,115.707,115.707,115.693,115.702,96100002.0
2006-08-21 08:23:00,115.701,115.703,115.695,115.695,253899998.0
2006-08-21 08:24:00,115.698,115.705,115.69,115.695,333100002.0
2006-08-21 08:25:00,115.702,115.71,115.693,115.697,272999999.0
2006-08-21 08:26:00,115.693,115.694,115.678,115.678,380399997.0
2006-08-21 08:27:00,115.679,115.688,115.678,115.688,200500005.0
2006-08-21 08:28:00,115.68,115.684,115.676,115.68,368800005.0
2006-08-21 08:29:00,115.681,115.685,115.678,115.685,138900002.0
2006-08-21 08:30:00,115.685,115.691,115.676,115.678,238199999.0
2006-08-21 08:31:00,115.687,115.69,115.671,115.671,235900004.0
2006-08-21 08:32:00,115.675,115.675,115.656,115.664,388399997.0
2006-08-21 08:33:00,115.662,115.662,115.647,115.651,112099999.0
2006-08-21 08:34:00,115.664,115.668,115.66,115.661,432699996.0
2006-08-21 08:35:00,115.67,115.67,115.667,115.67,76200000.0
2006-08-21 08:36:00,115.668,115.687,115.668,115.687,165099999.0
2006-08-21 08:37:00,115.696,115.698,115.689,115.691,81100002.0
2006-08-21 08:38:00,115.693,115.703,115.693,115.703,177799998.0
2006-08-21 08:39:00,115.699,115.707,115.697,115.703,182099999.0
2006-08-21 08:40:00,115.708,115.708,115.7,115.701,317899998.0
2006-08-21 08:41:00,115.704,115.705,115.696,115.697,230600002.0
2006-08-21 08:42:00,115.703,115.715,115.703,115.711,178599999.0
2006-08-21 08:43:00,115.73,115.742,115.73,115.742,148700005.0
2006-08-21 08:44:00,115.757,115.773,115.757,115.769,255700003.0
2006-08-21 08:45:00,115.768,115.774,115.766,115.769,300700002.0
2006-08-21 08:46:00,115.757,115.757,115.741,115.741,167399998.0
2006-08-21 08:47:00,115.743,115.753,115.742,115.748,168100003.0
2006-08-21 08:48:00,115.743,115.753,115.74,115.74,194000005.0
2006-08-21 08:49:00,115.737,115.748,115.721,115.721,186499997.0
2006-08-21 08:50:00,115.719,115.734,115.719,115.729,252400003.0
2006-08-21 08:51:00,115.728,115.731,115.712,115.713,151100001.0
2006-08-21 08:52:00,115.711,115.711,115.668,115.668,135299998.0
2006-08-21 08:53:00,115.651,115.654,115.618,115.618,202800004.0
2006-08-21 08:54:00,115.622,115.625,115.607,115.607,319900001.0
2006-08-21 08:55:00,115.6,115.623,115.6,115.618,164600001.0
2006-08-21 08:56:00,115.61,115.61,115.566,115.566,226700002.0
2006-08-21 08:57:00,115.575,115.581,115.569,115.573,154100000.0
2006-08-21 08:58:00,115.575,115.586,115.575,115.583,213699999.0
2006-08-21 08:59:00,115.589,115.602,115.589,115.598,281200006.0
2006-08-21 09:00:00,115.602,115.605,115.57,115.57,246500004.0
2006-08-21 09:01:00,115.572,115.572,115.549,115.562,185199999.0
2006-08-21 09:02:00,115.561,115.566,115.557,115.566,175800003.0
2006-08-21 09:03:00,115.575,115.592,115.569,115.585,323499999.0
2006-08-21 09:04:00,115.598,115.604,115.592,115.6,157400000.0
2006-08-21 09:05:00,115.608,115.615,115.608,115.612,264299995.0
2006-08-21 09:06:00,115.604,115.608,115.601,115.603,164700004.0
2006-08-21 09:07:00,115.607,115.614,115.605,115.605,255500001.0
2006-08-21 09:08:00,115.605,115.61,115.599,115.608,269700002.0
2006-08-21 09:09:00,115.608,115.608,115.599,115.608,315799996.0
2006-08-21 09:10:00,115.601,115.607,115.595,115.595,512500005.0
2006-08-21 09:11:00,115.591,115.592,115.575,115.575,84700002.0
2006-08-21 09:12:00,115.571,115.587,115.571,115.58,324199998.0
2006-08-21 09:13:00,115.578,115.578,115.555,115.558,204900000.0
2006-08-21 09:14:00,115.555,115.56,115.552,115.555,269400007.0
2006-08-21 09:15:00,115.553,115.558,115.546,115.554,249099998.0
2006-08-21 09:16:00,115.546,115.553,115.546,115.546,130200002.0
2006-08-21 09:17:00,115.545,115.554,115.545,115.552,184099996.0
2006-08-21 09:18:00,115.553,115.561,115.548,115.555,232099999.0
2006-08-21 09:19:00,115.556,115.565,115.556,115.562,168100001.0
2006-08-21 09:20:00,115.56,115.569,115.547,115.547,258100002.0
2006-08-21 09:21:00,115.547,115.547,115.503,115.503,175900003.0
2006-08-21 09:22:00,115.499,115.5,115.494,115.5,189099996.0
2006-08-21 09:23:00,115.5,115.508,115.497,115.503,297099996.0
2006-08-21 09:24:00,115.503,115.515,115.503,115.506,446899995.0
2006-08-21 09:25:00,115.504,115.504,115.442,115.442,229400001.0
2006-08-21 09:26:00,115.445,115.448,115.437,115.448,191200000.0
2006-08-21 09:27:00,115.462,115.501,115.462,115.501,343599996.0
2006-08-21 09:28:00,115.497,115.497,115.476,115.482,244500002.0
2006-08-21 09:29:00,115.474,115.483,115.474,115.477,209099997.0
2006-08-21 09:30:00,115.477,115.483,115.462,115.463,162000003.0
2006-08-21 09:31:00,115.468,115.468,115.438,115.438,122799999.0
2006-08-21 09:32:00,115.441,115.457,115.44,115.457,151599998.0
2006-08-21 09:33:00,115.456,115.466,115.456,115.462,259700003.0
2006-08-21 09:34:00,115.457,115.467,115.457,115.465,255299999.0
2006-08-21 09:35:00,115.467,115.486,115.458,115.486,169500001.0
2006-08-21 09:36:00,115.488,115.488,115.478,115.48,333299999.0
2006-08-21 09:37:00,115.487,115.516,115.484,115.516,211199997.0
2006-08-21 09:38:00,115.523,115.523,115.504,115.518,409600001.0
2006-08-21 09:39:00,115.52,115.524,115.508,115.517,303700003.0
2006-08-21 09:40:00,115.523,115.523,115.497,115.497,319099998.0
2006-08-21 09:41:00,115.493,115.493,115.48,115.485,220900003.0
2006-08-21 09:42:00,115.478,115.478,115.46,115.46,168599995.0
2006-08-21 09:43:00,115.46,115.46,115.441,115.455,180200003.0
2006-08-21 09:44:00,115.461,115.468,115.458,115.458,44000000.0
2006-08-21 09:45:00,115.46,115.462,115.455,115.462,124800003.0
2006-08-21 09:46:00,115.457,115.457,115.441,115.441,145699996.0
2006-08-21 09:47:00,115.434,115.434,115.42,115.425,112299998.0
2006-08-21 09:48:00,115.403,115.403,115.342,115.347,356699995.0
2006-08-21 09:49:00,115.333,115.364,115.333,115.347,329000001.0
2006-08-21 09:50:00,115.348,115.381,115.348,115.381,377699996.0
2006-08-21 09:51:00,115.394,115.419,115.394,115.416,171599995.0
2006-08-21 09:52:00,115.408,115.41,115.391,115.393,193700002.0
2006-08-21 09:53:00,115.388,115.404,115.388,115.395,450100007.0
2006-08-21 09:54:00,115.399,115.407,115.396,115.396,208700001.0
2006-08-21 09:55:00,115.422,115.428,115.422,115.428,55100001.0
2006-08-21 09:56:00,115.443,115.447,115.435,115.438,326000003.0
2006-08-21 09:57:00,115.442,115.476,115.442,115.476,284400002.0
2006-08-21 09:58:00,115.479,115.479,115.466,115.478,291099995.0
2006-08-21 09:59:00,115.485,115.502,115.485,115.502,141700002.0
2006-08-21 10:00:00,115.503,115.506,115.488,115.489,393899998.0
2006-08-21 10:01:00,115.491,115.491,115.473,115.475,117500000.0
2006-08-21 10:02:00,115.479,115.488,115.469,115.482,229700001.0
2006-08-21 10:03:00,115.483,115.491,115.479,115.479,255799997.0
2006-08-21 10:04:00,115.475,115.475,115.467,115.47,258999997.0
2006-08-21 10:05:00,115.473,115.478,115.469,115.473,243100003.0
2006-08-21 10:06:00,115.476,115.482,115.472,115.472,216900002.0
2006-08-21 10:07:00,115.463,115.47,115.455,115.457,219700000.0
2006-08-21 10:08:00,115.45,115.456,115.441,115.441,180000000.0
2006-08-21 10:09:00,115.442,115.442,115.425,115.425,267300001.0
2006-08-21 10:10:00,115.433,115.47,115.433,115.47,262900001.0
2006-08-21 10:11:00,115.484,115.484,115.461,115.466,127699998.0
2006-08-21 10:12:00,115.474,115.486,115.468,115.477,284499998.0
2006-08-21 10:13:00,115.48,115.486,115.474,115.478,114500003.0
2006-08-21 10:14:00,115.46,115.472,115.458,115.468,271100003.0
2006-08-21 10:15:00,115.468,115.47,115.457,115.463,354400006.0
2006-08-21 10:16:00,115.465,115.468,115.452,115.465,257200005.0
2006-08-21 10:17:00,115.469,115.501,115.469,115.501,175200005.0
2006-08-21 10:18:00,115.507,115.509,115.482,115.482,335900002.0
2006-08-21 10:19:00,115.478,115.493,115.477,115.477,290500001.0
2006-08-21 10:20:00,115.483,115.489,115.472,115.489,180299997.0
2006-08-21 10:21:00,115.495,115.495,115.492,115.492,89999998.0
2006-08-21 10:22:00,115.499,115.521,115.497,115.521,328799998.0
2006-08-21 10:23:00,115.525,115.528,115.52,115.524,163900001.0
2006-08-21 10:24:00,115.525,115.525,115.516,115.517,264099995.0
2006-08-21 10:25:00,115.518,115.542,115.518,115.542,214199995.0
2006-08-21 10:26:00,115.555,115.59,115.555,115.59,176700000.0
2006-08-21 10:27:00,115.6,115.621,115.599,115.621,160999999.0
2006-08-21 10:28:00,115.624,115.624,115.594,115.594,202300004.0
2006-08-21 10:29:00,115.598,115.621,115.596,115.617,254400001.0
2006-08-21 10:30:00,115.62,115.62,115.572,115.572,108900000.0
2006-08-21 10:31:00,115.582,115.606,115.58,115.606,192499997.0
2006-08-21 10:32:00,115.608,115.625,115.601,115.625,279199994.0
2006-08-21 10:33:00,115.618,115.618,115.607,115.607,77200001.0
2006-08-21 10:34:00,115.601,115.611,115.598,115.598,234100004.0
2006-08-21 10:35:00,115.599,115.612,115.599,115.611,186699998.0
2006-08-21 10:36:00,115.604,115.606,115.601,115.605,320100003.0
2006-08-21 10:37:00,115.612,115.612,115.598,115.598,236800002.0
2006-08-21 10:38:00,115.602,115.61,115.602,115.61,213399996.0
2006-08-21 10:39:00,115.611,115.612,115.599,115.612,236100008.0
2006-08-21 10:40:00,115.615,115.615,115.615,115.615,77899997.0
2006-08-21 10:41:00,115.611,115.611,115.605,115.605,105000003.0
2006-08-21 10:42:00,115.608,115.611,115.603,115.611,241000006.0
2006-08-21 10:43:00,115.607,115.612,115.598,115.598,241899998.0
2006-08-21 10:44:00,115.591,115.591,115.573,115.573,358199996.0
2006-08-21 10:45:00,115.577,115.579,115.569,115.578,483200002.0
2006-08-21 10:46:00,115.585,115.592,115.583,115.583,100299998.0
2006-08-21 10:47:00,115.586,115.592,115.58,115.592,171400002.0
2006-08-21 10:48:00,115.598,115.598,115.584,115.585,324899998.0
2006-08-21 10:49:00,115.581,115.588,115.58,115.585,111100000.0
2006-08-21 10:50:00,115.585,115.585,115.564,115.57,236400000.0
2006-08-21 10:51:00,115.571,115.58,115.571,115.575,404600003.0
2006-08-21 10:52:00,115.572,115.574,115.563,115.565,145900002.0
2006-08-21 10:53:00,115.568,115.581,115.568,115.575,213000005.0
2006-08-21 10:54:00,115.572,115.581,115.57,115.572,197200003.0
2006-08-21 10:55:00,115.571,115.578,115.565,115.568,328499994.0
2006-08-21 10:56:00,115.566,115.568,115.556,115.556,331700002.0
2006-08-21 10:57:00,115.547,115.549,115.543,115.545,147399998.0
2006-08-21 10:58:00,115.545,115.55,115.545,115.547,119800001.0
2006-08-21 10:59:00,115.558,115.565,115.557,115.557,104600002.0
2006-08-21 11:00:00,115.569,115.597,115.569,115.587,181999999.0
2006-08-21 11:01:00,115.591,115.608,115.591,115.601,277899999.0
2006-08-21 11:02:00,115.596,115.605,115.586,115.595,229100006.0
2006-08-21 11:03:00,115.588,115.589,115.58,115.589,173899997.0
2006-08-21 11:04:00,115.592,115.599,115.589,115.594,321400000.0
2006-08-21 11:05:00,115.593,115.6,115.589,115.592,313099999.0
2006-08-21 11:06:00,115.597,115.597,115.585,115.587,160799996.0
2006-08-21 11:07:00,115.586,115.598,115.586,115.598,284500006.0
2006-08-21 11:08:00,115.593,115.601,115.59,115.597,165600005.0
2006-08-21 11:09:00,115.598,115.602,115.586,115.588,163400005.0
2006-08-21 11:10:00,115.59,115.607,115.586,115.607,171899995.0
2006-08-21 11:11:00,115.603,115.603,115.58,115.585,296600003.0
2006-08-21 11:12:00,115.584,115.585,115.573,115.585,360400001.0
2006-08-21 11:13:00,115.58,115.583,115.575,115.58,201300002.0
2006-08-21 11:14:00,115.582,115.585,115.569,115.573,323300005.0
2006-08-21 11:15:00,115.563,115.576,115.563,115.57,331399996.0
2006-08-21 11:16:00,115.563,115.57,115.558,115.558,138999997.0
2006-08-21 11:17:00,115.559,115.568,115.558,115.568,252499993.0
2006-08-21 11:18:00,115.568,115.568,115.553,115.561,112299997.0
2006-08-21 11:19:00,115.556,115.568,115.554,115.568,96700000.0
2006-08-21 11:20:00,115.573,115.574,115.554,115.571,303800003.0
2006-08-21 11:21:00,115.575,115.585,115.575,115.578,194499998.0
2006-08-21 11:22:00,115.588,115.6,115.588,115.589,230200000.0
2006-08-21 11:23:00,115.587,115.587,115.582,115.582,146499999.0
2006-08-21 11:24:00,115.579,115.595,115.579,115.591,159199997.0
2006-08-21 11:25:00,115.592,115.6,115.588,115.593,178799994.0
2006-08-21 11:26:00,115.596,115.607,115.596,115.6,74000000.0
2006-08-21 11:27:00,115.613,115.623,115.613,115.62,166599998.0
2006-08-21 11:28:00,115.615,115.615,115.599,115.602,198900002.0
2006-08-21 11:29:00,115.61,115.615,115.607,115.607,193299997.0
2006-08-21 11:30:00,115.606,115.608,115.595,115.604,260800003.0
2006-08-21 11:31:00,115.604,115.604,115.587,115.594,84299998.0
2006-08-21 11:32:00,115.595,115.597,115.582,115.59,160199999.0
2006-08-21 11:33:00,115.597,115.597,115.586,115.597,89199998.0
2006-08-21 11:34:00,115.596,115.6,115.581,115.6,150300002.0
2006-08-21 11:35:00,115.604,115.604,115.593,115.598,103799997.0
2006-08-21 11:36:00,115.6,115.603,115.598,115.601,148699999.0
2006-08-21 11:37:00,115.598,115.598,115.584,115.587,141000003.0
2006-08-21 11:38:00,115.6,115.6,115.593,115.595,154099996.0
2006-08-21 11:39:00,115.598,115.598,115.584,115.587,272700001.0
2006-08-21 11:40:00,115.581,115.587,115.579,115.581,93499998.0
2006-08-21 11:41:00,115.574,115.583,115.573,115.583,278900002.0
2006-08-21 11:42:00,115.582,115.583,115.574,115.583,276399997.0
2006-08-21 11:43:00,115.588,115.588,115.57,115.57,173000003.0
2006-08-21 11:44:00,115.58,115.585,115.578,115.578,189900005.0
2006-08-21 11:45:00,115.588,115.605,115.582,115.605,334299999.0
2006-08-21 11:46:00,115.603,115.603,115.59,115.6,179800000.0
2006-08-21 11:47:00,115.605,115.609,115.598,115.603,216900002.0
2006-08-21 11:48:00,115.605,115.611,115.593,115.607,132400000.0
2006-08-21 11:49:00,115.609,115.609,115.589,115.595,170300001.0
2006-08-21 11:50:00,115.597,115.611,115.597,115.607,198700002.0
2006-08-21 11:51:00,115.594,115.594,115.581,115.586,342000001.0
2006-08-21 11:52:00,115.594,115.594,115.584,115.586,218100007.0
2006-08-21 11:53:00,115.58,115.583,115.575,115.581,187799998.0
2006-08-21 11:54:00,115.581,115.581,115.564,115.57,314300001.0
2006-08-21 11:55:00,115.566,115.573,115.56,115.573,141700000.0
2006-08-21 11:56:00,115.572,115.578,115.566,115.578,272199999.0
2006-08-21 11:57:00,115.58,115.585,115.58,115.58,305100006.0
2006-08-21 11:58:00,115.583,115.583,115.573,115.577,161000003.0
2006-08-21 11:59:00,115.569,115.581,115.506,115.506,287399999.0
2006-08-21 12:00:00,115.499,115.507,115.492,115.492,140000000.0
2006-08-21 12:01:00,115.502,115.513,115.499,115.499,230200002.0
2006-08-21 12:02:00,115.5,115.504,115.493,115.493,108400002.0
2006-08-21 12:03:00,115.499,115.504,115.495,115.495,178800002.0
2006-08-21 12:04:00,115.503,115.509,115.496,115.499,222699996.0
2006-08-21 12:05:00,115.507,115.524,115.507,115.524,179500002.0
2006-08-21 12:06:00,115.521,115.526,115.512,115.515,309700001.0
2006-08-21 12:07:00,115.518,115.518,115.507,115.515,192999998.0
2006-08-21 12:08:00,115.51,115.517,115.507,115.51,337299997.0
2006-08-21 12:09:00,115.512,115.531,115.51,115.526,313599995.0
2006-08-21 12:10:00,115.529,115.531,115.516,115.525,282800002.0
2006-08-21 12:11:00,115.532,115.546,115.528,115.542,226300001.0
2006-08-21 12:12:00,115.555,115.558,115.546,115.558,164500004.0
2006-08-21 12:13:00,115.564,115.579,115.564,115.575,295899998.0
2006-08-21 12:14:00,115.572,115.572,115.555,115.555,281399998.0
2006-08-21 12:15:00,115.56,115.56,115.555,115.555,183400002.0
2006-08-21 12:16:00,115.552,115.563,115.552,115.555,272399998.0
2006-08-21 12:17:00,115.555,115.56,115.555,115.56,272699996.0
2006-08-21 12:18:00,115.555,115.56,115.555,115.56,41699999.0
2006-08-21 12:19:00,115.559,115.59,115.559,115.59,255499999.0
2006-08-21 12:20:00,115.593,115.599,115.59,115.59,273399999.0
2006-08-21 12:21:00,115.588,115.588,115.576,115.577,49500000.0
2006-08-21 12:22:00,115.57,115.57,115.558,115.565,271700001.0
2006-08-21 12:23:00,115.562,115.572,115.557,115.563,279100000.0
2006-08-21 12:24:00,115.574,115.58,115.571,115.575,176099996.0
2006-08-21 12:25:00,115.569,115.579,115.569,115.575,208500005.0
2006-08-21 12:26:00,115.576,115.579,115.573,115.579,320500000.0
2006-08-21 12:27:00,115.581,115.586,115.576,115.58,206900000.0
2006-08-21 12:28:00,115.577,115.585,115.577,115.582,58700001.0
2006-08-21 12:29:00,115.581,115.581,115.542,115.542,292699996.0
2006-08-21 12:30:00,115.538,115.547,115.535,115.541,195200001.0
2006-08-21 12:31:00,115.547,115.551,115.54,115.551,144000003.0
2006-08-21 12:32:00,115.543,115.543,115.51,115.51,227999997.0
2006-08-21 12:33:00,115.523,115.523,115.499,115.499,247600000.0
2006-08-21 12:34:00,115.492,115.498,115.483,115.498,198200000.0
2006-08-21 12:35:00,115.507,115.508,115.486,115.49,175700003.0
2006-08-21 12:36:00,115.489,115.496,115.488,115.496,160800003.0
2006-08-21 12:37:00,115.495,115.5,115.49,115.495,172300002.0
2006-08-21 12:38:00,115.495,115.5,115.491,115.497,121899997.0
2006-08-21 12:39:00,115.505,115.505,115.498,115.5,72500001.0
2006-08-21 12:40:00,115.507,115.511,115.507,115.51,87599999.0
2006-08-21 12:41:00,115.506,115.506,115.482,115.482,156800002.0
2006-08-21 12:42:00,115.487,115.492,115.47,115.492,113199997.0
2006-08-21 12:43:00,115.499,115.504,115.497,115.504,152500000.0
2006-08-21 12:44:00,115.501,115.508,115.48,115.48,332799996.0
2006-08-21 12:45:00,115.493,115.502,115.493,115.5,308500005.0
2006-08-21 12:46:00,115.503,115.512,115.502,115.508,263699994.0
2006-08-21 12:47:00,115.519,115.539,115.514,115.527,376100002.0
2006-08-21 12:48:00,115.525,115.53,115.522,115.53,147599999.0
2006-08-21 12:49:00,115.526,115.529,115.518,115.528,269400000.0
2006-08-21 12:50:00,115.535,115.566,115.535,115.553,153299998.0
2006-08-21 12:51:00,115.553,115.553,115.542,115.542,239100000.0
2006-08-21 12:52:00,115.535,115.544,115.535,115.544,196099998.0
2006-08-21 12:53:00,115.54,115.545,115.535,115.537,180400000.0
2006-08-21 12:54:00,115.528,115.528,115.527,115.527,180100006.0
2006-08-21 12:55:00,115.536,115.538,115.536,115.538,87599999.0
2006-08-21 12:56:00,115.543,115.552,115.543,115.552,163800003.0
2006-08-21 12:57:00,115.559,115.572,115.559,115.564,191299997.0
2006-08-21 12:58:00,115.566,115.577,115.56,115.565,361600000.0
2006-08-21 12:59:00,115.588,115.61,115.582,115.603,498399989.0
2006-08-21 13:00:00,115.607,115.609,115.595,115.606,305600003.0
2006-08-21 13:01:00,115.599,115.607,115.596,115.603,253499995.0
2006-08-21 13:02:00,115.605,115.608,115.597,115.603,281100001.0
2006-08-21 13:03:00,115.605,115.613,115.605,115.613,75399997.0
2006-08-21 13:04:00,115.608,115.615,115.608,115.61,193400004.0
2006-08-21 13:05:00,115.607,115.611,115.599,115.605,360900002.0
2006-08-21 13:06:00,115.613,115.616,115.61,115.615,332500006.0
2006-08-21 13:07:00,115.61,115.615,115.603,115.613,154500000.0
2006-08-21 13:08:00,115.613,115.613,115.602,115.609,152399997.0
2006-08-21 13:09:00,115.615,115.615,115.595,115.597,225100007.0
2006-08-21 13:10:00,115.604,115.615,115.596,115.615,84000002.0
2006-08-21 13:11:00,115.612,115.623,115.605,115.622,283500000.0
2006-08-21 13:12:00,115.615,115.621,115.612,115.612,283000005.0
2006-08-21 13:13:00,115.616,115.616,115.591,115.591,243000003.0
2006-08-21 13:14:00,115.585,115.592,115.584,115.589,261500003.0
2006-08-21 13:15:00,115.59,115.611,115.59,115.611,318000000.0
2006-08-21 13:16:00,115.609,115.618,115.608,115.61,269500001.0
2006-08-21 13:17:00,115.608,115.626,115.606,115.62,94100002.0
2006-08-21 13:18:00,115.627,115.63,115.613,115.619,252500000.0
2006-08-21 13:19:00,115.618,115.641,115.611,115.641,178300002.0
2006-08-21 13:20:00,115.651,115.667,115.65,115.667,239900001.0
2006-08-21 13:21:00,115.67,115.672,115.66,115.665,174099997.0
2006-08-21 13:22:00,115.662,115.714,115.662,115.714,268000007.0
2006-08-21 13:23:00,115.71,115.728,115.71,115.713,224500004.0
2006-08-21 13:24:00,115.701,115.701,115.683,115.685,202499996.0
2006-08-21 13:25:00,115.686,115.686,115.669,115.673,176100003.0
2006-08-21 13:26:00,115.666,115.686,115.666,115.686,194699998.0
2006-08-21 13:27:00,115.685,115.685,115.677,115.677,86599999.0
2006-08-21 13:28:00,115.683,115.702,115.683,115.699,266700002.0
2006-08-21 13:29:00,115.706,115.723,115.706,115.72,249799997.0
2006-08-21 13:30:00,115.723,115.725,115.707,115.719,248299997.0
2006-08-21 13:31:00,115.722,115.722,115.717,115.72,227900003.0
2006-08-21 13:32:00,115.722,115.722,115.712,115.713,331900003.0
2006-08-21 13:33:00,115.719,115.719,115.709,115.713,333099999.0
2006-08-21 13:34:00,115.703,115.703,115.678,115.693,169500002.0
2006-08-21 13:35:00,115.691,115.691,115.685,115.688,180700001.0
2006-08-21 13:36:00,115.694,115.707,115.687,115.703,327900000.0
2006-08-21 13:37:00,115.722,115.76,115.722,115.76,114899999.0
2006-08-21 13:38:00,115.754,115.774,115.748,115.765,175999999.0
2006-08-21 13:39:00,115.766,115.766,115.754,115.758,158000002.0
2006-08-21 13:40:00,115.765,115.772,115.753,115.772,239800000.0
2006-08-21 13:41:00,115.769,115.772,115.758,115.768,142800000.0
2006-08-21 13:42:00,115.771,115.771,115.754,115.757,171700003.0
2006-08-21 13:43:00,115.76,115.763,115.756,115.759,96800001.0
2006-08-21 13:44:00,115.762,115.782,115.762,115.768,304300004.0
2006-08-21 13:45:00,115.765,115.773,115.756,115.766,178099999.0
2006-08-21 13:46:00,115.765,115.768,115.751,115.751,121300000.0
2006-08-21 13:47:00,115.757,115.768,115.748,115.768,225699998.0
2006-08-21 13:48:00,115.766,115.766,115.753,115.758,152900005.0
2006-08-21 13:49:00,115.764,115.767,115.76,115.761,154899999.0
2006-08-21 13:50:00,115.764,115.764,115.752,115.752,224599999.0
2006-08-21 13:51:00,115.751,115.763,115.751,115.754,228999999.0
2006-08-21 13:52:00,115.739,115.743,115.733,115.733,189700002.0
2006-08-21 13:53:00,115.716,115.716,115.685,115.685,154300000.0
2006-08-21 13:54:00,115.693,115.708,115.693,115.705,310399993.0
2006-08-21 13:55:00,115.707,115.712,115.705,115.71,167599995.0
2006-08-21 13:56:00,115.708,115.715,115.704,115.714,441899992.0
2006-08-21 13:57:00,115.715,115.715,115.71,115.71,212800001.0
2006-08-21 13:58:00,115.71,115.717,115.708,115.715,449400004.0
2006-08-21 13:59:00,115.719,115.729,115.711,115.711,224699999.0
2006-08-21 14:00:00,115.715,115.729,115.715,115.722,157300001.0
2006-08-21 14:01:00,115.717,115.725,115.71,115.718,284099996.0
2006-08-21 14:02:00,115.721,115.746,115.712,115.746,221300005.0
2006-08-21 14:03:00,115.751,115.751,115.736,115.736,246899998.0
2006-08-21 14:04:00,115.739,115.75,115.737,115.738,211800002.0
2006-08-21 14:05:00,115.73,115.73,115.714,115.714,294600000.0
2006-08-21 14:06:00,115.702,115.72,115.696,115.72,194499999.0
2006-08-21 14:07:00,115.721,115.721,115.698,115.698,260200000.0
2006-08-21 14:08:00,115.702,115.715,115.692,115.703,243699997.0
2006-08-21 14:09:00,115.681,115.681,115.656,115.66,181099999.0
2006-08-21 14:10:00,115.672,115.676,115.667,115.667,248400009.0
2006-08-21 14:11:00,115.657,115.657,115.643,115.645,147000001.0
2006-08-21 14:12:00,115.633,115.637,115.63,115.637,173699999.0
2006-08-21 14:13:00,115.634,115.634,115.62,115.62,192600002.0
2006-08-21 14:14:00,115.624,115.644,115.624,115.628,189200000.0
2006-08-21 14:15:00,115.633,115.646,115.633,115.635,336399998.0
2006-08-21 14:16:00,115.642,115.649,115.634,115.649,189300000.0
2006-08-21 14:17:00,115.649,115.688,115.649,115.688,285000000.0
2006-08-21 14:18:00,115.688,115.705,115.688,115.688,224700002.0
2006-08-21 14:19:00,115.685,115.722,115.685,115.722,109399999.0
2006-08-21 14:20:00,115.737,115.746,115.731,115.746,247700001.0
2006-08-21 14:21:00,115.733,115.733,115.704,115.706,173199998.0
2006-08-21 14:22:00,115.717,115.74,115.717,115.733,132800003.0
2006-08-21 14:23:00,115.739,115.746,115.722,115.722,352700005.0
2006-08-21 14:24:00,115.718,115.718,115.683,115.683,450400009.0
2006-08-21 14:25:00,115.679,115.692,115.677,115.681,266100004.0
2006-08-21 14:26:00,115.677,115.692,115.677,115.686,234099996.0
2006-08-21 14:27:00,115.69,115.699,115.685,115.685,230599999.0
2006-08-21 14:28:00,115.678,115.678,115.662,115.67,431199996.0
2006-08-21 14:29:00,115.678,115.694,115.678,115.685,198700001.0
2006-08-21 14:30:00,115.687,115.728,115.687,115.72,261100003.0
2006-08-21 14:31:00,115.724,115.732,115.715,115.715,262300003.0
2006-08-21 14:32:00,115.713,115.74,115.713,115.733,173300002.0
2006-08-21 14:33:00,115.721,115.725,115.721,115.725,116400000.0
2006-08-21 14:34:00,115.725,115.725,115.713,115.718,274699998.0
2006-08-21 14:35:00,115.72,115.749,115.72,115.72,311200004.0
2006-08-21 14:36:00,115.713,115.724,115.712,115.714,216000004.0
2006-08-21 14:37:00,115.722,115.746,115.722,115.74,187899997.0
2006-08-21 14:38:00,115.728,115.741,115.725,115.74,201100003.0
2006-08-21 14:39:00,115.741,115.741,115.732,115.732,96299998.0
2006-08-21 14:40:00,115.734,115.752,115.731,115.752,204200003.0
2006-08-21 14:41:00,115.761,115.796,115.761,115.773,258399994.0
2006-08-21 14:42:00,115.758,115.765,115.746,115.75,149899999.0
2006-08-21 14:43:00,115.744,115.744,115.717,115.717,401900000.0
2006-08-21 14:44:00,115.717,115.749,115.715,115.749,213399997.0
2006-08-21 14:45:00,115.753,115.754,115.746,115.754,291000005.0
2006-08-21 14:46:00,115.768,115.783,115.76,115.777,261000002.0
2006-08-21 14:47:00,115.77,115.771,115.761,115.761,134900001.0
2006-08-21 14:48:00,115.767,115.773,115.75,115.75,268000000.0
2006-08-21 14:49:00,115.752,115.752,115.738,115.741,204700000.0
2006-08-21 14:50:00,115.748,115.763,115.741,115.749,366900000.0
2006-08-21 14:51:00,115.749,115.749,115.724,115.726,318400004.0
2006-08-21 14:52:00,115.73,115.738,115.726,115.738,244600002.0
2006-08-21 14:53:00,115.737,115.767,115.737,115.747,318199996.0
2006-08-21 14:54:00,115.745,115.747,115.742,115.747,200799997.0
2006-08-21 14:55:00,115.742,115.747,115.728,115.745,181999995.0
2006-08-21 14:56:00,115.747,115.747,115.74,115.745,242899994.0
2006-08-21 14:57:00,115.751,115.751,115.735,115.74,124099998.0
2006-08-21 14:58:00,115.737,115.737,115.722,115.724,212799997.0
2006-08-21 14:59:00,115.733,115.746,115.733,115.741,244900002.0
2006-08-21 15:00:00,115.736,115.741,115.731,115.731,128500002.0
2006-08-21 15:01:00,115.732,115.742,115.727,115.731,210100000.0
2006-08-21 15:02:00,115.722,115.722,115.712,115.712,151000000.0
2006-08-21 15:03:00,115.716,115.717,115.709,115.714,260399998.0
2006-08-21 15:04:00,115.712,115.721,115.71,115.715,216499998.0
2006-08-21 15:05:00,115.719,115.726,115.717,115.722,142299997.0
2006-08-21 15:06:00,115.711,115.72,115.711,115.72,213900001.0
2006-08-21 15:07:00,115.704,115.715,115.703,115.713,217799995.0
2006-08-21 15:08:00,115.71,115.713,115.7,115.713,106700000.0
2006-08-21 15:09:00,115.715,115.721,115.71,115.721,163100004.0
2006-08-21 15:10:00,115.726,115.73,115.702,115.705,265299999.0
2006-08-21 15:11:00,115.702,115.702,115.681,115.681,225699998.0
2006-08-21 15:12:00,115.689,115.71,115.689,115.71,91699998.0
2006-08-21 15:13:00,115.722,115.728,115.721,115.723,275100002.0
2006-08-21 15:14:00,115.72,115.726,115.714,115.718,188399998.0
2006-08-21 15:15:00,115.711,115.724,115.711,115.724,159100001.0
2006-08-21 15:16:00,115.732,115.734,115.725,115.734,249200003.0
2006-08-21 15:17:00,115.729,115.734,115.726,115.727,153599996.0
2006-08-21 15:18:00,115.723,115.723,115.712,115.717,177399996.0
2006-08-21 15:19:00,115.715,115.715,115.708,115.71,379399998.0
2006-08-21 15:20:00,115.717,115.723,115.712,115.723,174500003.0
2006-08-21 15:21:00,115.723,115.723,115.713,115.713,321800002.0
2006-08-21 15:22:00,115.719,115.729,115.719,115.723,218600003.0
2006-08-21 15:23:00,115.723,115.728,115.716,115.719,321000004.0
2006-08-21 15:24:00,115.722,115.723,115.715,115.715,270100000.0
2006-08-21 15:25:00,115.715,115.72,115.713,115.72,180399996.0
2006-08-21 15:26:00,115.724,115.731,115.721,115.73,145200000.0
2006-08-21 15:27:00,115.728,115.728,115.714,115.721,187600004.0
2006-08-21 15:28:00,115.723,115.726,115.722,115.722,170100003.0
2006-08-21 15:29:00,115.717,115.725,115.715,115.715,257200000.0
2006-08-21 15:30:00,115.724,115.731,115.722,115.722,158900005.0
2006-08-21 15:31:00,115.721,115.73,115.716,115.725,309999998.0
2006-08-21 15:32:00,115.72,115.731,115.72,115.723,281399996.0
2006-08-21 15:33:00,115.722,115.733,115.722,115.733,302500001.0
2006-08-21 15:34:00,115.731,115.744,115.727,115.744,296499996.0
2006-08-21 15:35:00,115.752,115.756,115.749,115.756,120400002.0
2006-08-21 15:36:00,115.757,115.761,115.748,115.761,255899999.0
2006-08-21 15:37:00,115.754,115.754,115.725,115.727,171700001.0
2006-08-21 15:38:00,115.732,115.734,115.718,115.728,180900002.0
2006-08-21 15:39:00,115.72,115.73,115.72,115.725,287000003.0
2006-08-21 15:40:00,115.724,115.724,115.712,115.719,336600003.0
2006-08-21 15:41:00,115.713,115.713,115.701,115.712,141800000.0
2006-08-21 15:42:00,115.715,115.725,115.714,115.721,329399998.0
2006-08-21 15:43:00,115.728,115.738,115.72,115.738,173099998.0
2006-08-21 15:44:00,115.73,115.73,115.704,115.705,218399998.0
2006-08-21 15:45:00,115.704,115.704,115.692,115.694,174700001.0
2006-08-21 15:46:00,115.693,115.705,115.688,115.702,257299996.0
2006-08-21 15:47:00,115.702,115.702,115.686,115.686,235200000.0
2006-08-21 15:48:00,115.7,115.707,115.698,115.704,361300003.0
2006-08-21 15:49:00,115.7,115.71,115.7,115.71,386400005.0
2006-08-21 15:50:00,115.708,115.708,115.692,115.698,340800002.0
2006-08-21 15:51:00,115.699,115.706,115.686,115.706,217700003.0
2006-08-21 15:52:00,115.713,115.715,115.701,115.704,244999996.0
2006-08-21 15:53:00,115.695,115.695,115.674,115.675,338600008.0
2006-08-21 15:54:00,115.681,115.693,115.681,115.685,172800001.0
2006-08-21 15:55:00,115.694,115.721,115.694,115.712,123599999.0
2006-08-21 15:56:00,115.704,115.708,115.689,115.695,243599992.0
2006-08-21 15:57:00,115.674,115.696,115.673,115.696,172899997.0
2006-08-21 15:58:00,115.693,115.693,115.668,115.668,151399999.0
2006-08-21 15:59:00,115.663,115.663,115.646,115.646,127199997.0
2006-08-21 16:00:00,115.649,115.649,115.62,115.621,305800001.0
2006-08-21 16:01:00,115.615,115.653,115.615,115.653,207499997.0
2006-08-21 16:02:00,115.652,115.652,115.63,115.63,319200000.0
2006-08-21 16:03:00,115.635,115.644,115.635,115.637,121099999.0
2006-08-21 16:04:00,115.632,115.646,115.632,115.639,388000003.0
2006-08-21 16:05:00,115.65,115.664,115.648,115.656,232100003.0
2006-08-21 16:06:00,115.672,115.682,115.644,115.667,246099997.0
2006-08-21 16:07:00,115.661,115.661,115.649,115.649,27599999.0
2006-08-21 16:08:00,115.632,115.632,115.615,115.615,231300000.0
2006-08-21 16:09:00,115.618,115.618,115.611,115.611,198300001.0
2006-08-21 16:10:00,115.628,115.643,115.615,115.615,249199996.0
2006-08-21 16:11:00,115.625,115.632,115.624,115.624,161000003.0
2006-08-21 16:12:00,115.619,115.643,115.613,115.643,148500001.0
2006-08-21 16:13:00,115.659,115.663,115.645,115.645,243499998.0
2006-08-21 16:14:00,115.645,115.653,115.637,115.637,216899999.0
2006-08-21 16:15:00,115.632,115.639,115.626,115.626,139099998.0
2006-08-21 16:16:00,115.623,115.64,115.623,115.639,347999999.0
2006-08-21 16:17:00,115.64,115.65,115.638,115.642,316100004.0
2006-08-21 16:18:00,115.655,115.673,115.647,115.647,143900001.0
2006-08-21 16:19:00,115.643,115.643,115.628,115.631,265299996.0
2006-08-21 16:20:00,115.633,115.637,115.625,115.631,187099997.0
2006-08-21 16:21:00,115.64,115.667,115.635,115.667,315500000.0
2006-08-21 16:22:00,115.675,115.681,115.658,115.681,268599998.0
2006-08-21 16:23:00,115.677,115.677,115.663,115.672,293300006.0
2006-08-21 16:24:00,115.658,115.704,115.658,115.704,185100004.0
2006-08-21 16:25:00,115.716,115.725,115.71,115.715,228200004.0
2006-08-21 16:26:00,115.706,115.739,115.706,115.724,437000002.0
2006-08-21 16:27:00,115.711,115.721,115.698,115.698,262799999.0
2006-08-21 16:28:00,115.7,115.7,115.692,115.695,209800000.0
2006-08-21 16:29:00,115.699,115.706,115.699,115.701,153200005.0
2006-08-21 16:30:00,115.701,115.715,115.701,115.706,345699999.0
2006-08-21 16:31:00,115.7,115.705,115.691,115.697,177399997.0
2006-08-21 16:32:00,115.684,115.707,115.684,115.707,287000004.0
2006-08-21 16:33:00,115.703,115.704,115.701,115.703,184199997.0
2006-08-21 16:34:00,115.703,115.713,115.703,115.709,197899996.0
2006-08-21 16:35:00,115.719,115.741,115.719,115.741,293199999.0
2006-08-21 16:36:00,115.742,115.742,115.713,115.73,335200000.0
2006-08-21 16:37:00,115.739,115.772,115.739,115.772,369100000.0
2006-08-21 16:38:00,115.783,115.783,115.755,115.775,240800003.0
2006-08-21 16:39:00,115.774,115.774,115.737,115.737,152999999.0
2006-08-21 16:40:00,115.734,115.735,115.725,115.732,160700002.0
2006-08-21 16:41:00,115.735,115.767,115.712,115.767,279500001.0
2006-08-21 16:42:00,115.766,115.774,115.749,115.749,318099999.0
2006-08-21 16:43:00,115.753,115.767,115.742,115.742,218200001.0
2006-08-21 16:44:00,115.732,115.747,115.732,115.747,52900002.0
2006-08-21 16:45:00,115.748,115.748,115.729,115.737,217800004.0
2006-08-21 16:46:00,115.736,115.749,115.732,115.749,172500002.0
2006-08-21 16:47:00,115.761,115.762,115.748,115.759,226899996.0
2006-08-21 16:48:00,115.76,115.77,115.755,115.768,315799993.0
2006-08-21 16:49:00,115.765,115.775,115.752,115.752,225299999.0
2006-08-21 16:50:00,115.748,115.755,115.742,115.745,250500001.0
2006-08-21 16:51:00,115.754,115.754,115.734,115.745,345599995.0
2006-08-21 16:52:00,115.741,115.747,115.737,115.737,188700000.0
2006-08-21 16:53:00,115.737,115.746,115.737,115.746,44600001.0
2006-08-21 16:54:00,115.765,115.768,115.751,115.768,162200000.0
2006-08-21 16:55:00,115.771,115.782,115.761,115.77,201000003.0
2006-08-21 16:56:00,115.776,115.807,115.776,115.803,100500002.0
2006-08-21 16:57:00,115.801,115.801,115.784,115.79,214899999.0
2006-08-21 16:58:00,115.795,115.831,115.795,115.805,460700000.0
2006-08-21 16:59:00,115.816,115.849,115.816,115.843,261500005.0
2006-08-21 17:00:00,115.836,115.836,115.825,115.832,356300002.0
2006-08-21 17:01:00,115.827,115.827,115.794,115.794,322200000.0
2006-08-21 17:02:00,115.797,115.801,115.787,115.801,317500005.0
2006-08-21 17:03:00,115.8,115.82,115.8,115.811,127000000.0
2006-08-21 17:04:00,115.82,115.827,115.816,115.816,172800001.0
2006-08-21 17:05:00,115.817,115.824,115.808,115.81,178999999.0
2006-08-21 17:06:00,115.825,115.836,115.824,115.832,387099998.0
2006-08-21 17:07:00,115.832,115.835,115.814,115.817,480599993.0
2006-08-21 17:08:00,115.819,115.827,115.819,115.824,86399999.0
2006-08-21 17:09:00,115.826,115.832,115.815,115.815,115299999.0
2006-08-21 17:10:00,115.82,115.828,115.814,115.82,411700001.0
2006-08-21 17:11:00,115.819,115.824,115.809,115.809,222700002.0
2006-08-21 17:12:00,115.818,115.827,115.818,115.824,242700000.0
2006-08-21 17:13:00,115.832,115.838,115.829,115.832,348400008.0
2006-08-21 17:14:00,115.828,115.866,115.828,115.866,130100000.0
2006-08-21 17:15:00,115.867,115.874,115.864,115.873,187899997.0
2006-08-21 17:16:00,115.866,115.871,115.866,115.869,174700003.0
2006-08-21 17:17:00,115.873,115.892,115.873,115.89,268500002.0
2006-08-21 17:18:00,115.899,115.927,115.899,115.916,164300004.0
2006-08-21 17:19:00,115.914,115.919,115.907,115.908,258300002.0
2006-08-21 17:20:00,115.913,115.915,115.906,115.907,217200004.0
2006-08-21 17:21:00,115.906,115.907,115.899,115.903,128500001.0
2006-08-21 17:22:00,115.91,115.914,115.909,115.912,224200002.0
2006-08-21 17:23:00,115.905,115.915,115.901,115.901,219300007.0
2006-08-21 17:24:00,115.903,115.903,115.883,115.888,187100001.0
2006-08-21 17:25:00,115.891,115.891,115.879,115.879,208000001.0
2006-08-21 17:26:00,115.871,115.9,115.871,115.9,282800007.0
2006-08-21 17:27:00,115.897,115.897,115.863,115.863,273299999.0
2006-08-21 17:28:00,115.88,115.892,115.88,115.892,290199999.0
2006-08-21 17:29:00,115.89,115.901,115.889,115.9,298500001.0
2006-08-21 17:30:00,115.896,115.897,115.89,115.89,250100002.0
2006-08-21 17:31:00,115.894,115.894,115.875,115.875,54900000.0
2006-08-21 17:32:00,115.871,115.871,115.858,115.868,119500001.0
2006-08-21 17:33:00,115.865,115.878,115.865,115.878,123199999.0
2006-08-21 17:34:00,115.874,115.874,115.872,115.872,59499998.0
2006-08-21 17:35:00,115.868,115.868,115.847,115.847,266199997.0
2006-08-21 17:36:00,115.853,115.86,115.849,115.86,260600005.0
2006-08-21 17:37:00,115.859,115.859,115.851,115.856,195399997.0
2006-08-21 17:38:00,115.85,115.866,115.85,115.86,228799999.0
2006-08-21 17:39:00,115.86,115.868,115.855,115.868,266899998.0
2006-08-21 17:40:00,115.865,115.87,115.86,115.87,177199996.0
2006-08-21 17:41:00,115.865,115.87,115.865,115.865,208000001.0
2006-08-21 17:42:00,115.859,115.859,115.851,115.852,126899997.0
2006-08-21 17:43:00,115.855,115.862,115.847,115.847,179500000.0
2006-08-21 17:44:00,115.86,115.866,115.857,115.864,250000001.0
2006-08-21 17:45:00,115.864,115.882,115.864,115.882,115200002.0
2006-08-21 17:46:00,115.878,115.878,115.867,115.873,163000003.0
2006-08-21 17:47:00,115.866,115.881,115.864,115.864,155600002.0
2006-08-21 17:48:00,115.866,115.868,115.855,115.858,256799998.0
2006-08-21 17:49:00,115.85,115.859,115.845,115.845,259000000.0
2006-08-21 17:50:00,115.849,115.872,115.849,115.862,312000001.0
2006-08-21 17:51:00,115.858,115.865,115.855,115.855,333800000.0
2006-08-21 17:52:00,115.865,115.873,115.865,115.867,245599994.0
2006-08-21 17:53:00,115.879,115.902,115.872,115.893,471700006.0
2006-08-21 17:54:00,115.905,115.916,115.905,115.916,191299997.0
2006-08-21 17:55:00,115.917,115.917,115.878,115.881,266899998.0
2006-08-21 17:56:00,115.884,115.886,115.882,115.883,199099994.0
2006-08-21 17:57:00,115.87,115.87,115.849,115.86,314399997.0
2006-08-21 17:58:00,115.858,115.868,115.854,115.854,198600003.0
2006-08-21 17:59:00,115.855,115.86,115.848,115.856,256500002.0
2006-08-21 18:00:00,115.851,115.869,115.851,115.867,288500001.0
2006-08-21 18:01:00,115.87,115.9,115.87,115.89,1930799999.0
2006-08-21 18:02:00,115.9,115.9,115.89,115.9,1930799999.0
2006-08-21 18:03:00,115.91,115.91,115.88,115.89,1930799999.0
2006-08-21 18:04:00,115.9,115.9,115.9,115.9,1930799999.0
2006-08-21 18:06:00,115.91,115.93,115.91,115.93,1930799999.0
2006-08-21 18:07:00,115.92,115.92,115.92,115.92,1930799999.0
2006-08-21 18:08:00,115.93,115.93,115.91,115.91,1930799999.0
2006-08-21 18:09:00,115.92,115.93,115.91,115.92,1930799999.0
2006-08-21 18:10:00,115.91,115.92,115.91,115.92,1930799999.0
2006-08-21 18:11:00,115.922,115.929,115.915,115.916,1930799999.0
2006-08-21 18:12:00,115.905,115.913,115.9,115.91,1882700018.0
2006-08-21 18:13:00,115.92,115.92,115.9,115.92,1958699997.0
2006-08-21 18:14:00,115.91,115.92,115.91,115.91,1958699997.0
2006-08-21 18:15:00,115.9,115.91,115.9,115.91,1958699997.0
2006-08-21 18:17:00,115.896,115.907,115.895,115.897,1958699997.0
2006-08-21 18:18:00,115.92,115.92,115.91,115.91,2061800011.0
2006-08-21 18:19:00,115.92,115.92,115.91,115.91,2061800011.0
2006-08-21 18:20:00,115.9,115.91,115.9,115.9,2061800011.0
2006-08-21 18:21:00,115.89,115.89,115.87,115.88,2061800011.0
2006-08-21 18:22:00,115.89,115.9,115.89,115.9,2061800011.0
2006-08-21 18:23:00,115.89,115.9,115.88,115.88,2061800011.0
2006-08-21 18:24:00,115.87,115.88,115.87,115.88,2061800011.0
2006-08-21 18:25:00,115.87,115.88,115.86,115.86,2061800011.0
2006-08-21 18:26:00,115.871,115.88,115.863,115.878,2061800011.0
2006-08-21 18:27:00,115.88,115.887,115.871,115.887,1655899991.0
2006-08-21 18:28:00,115.9,115.9,115.9,115.9,2098099990.0
2006-08-21 18:29:00,115.91,115.91,115.89,115.89,2098099990.0
2006-08-21 18:30:00,115.865,115.879,115.865,115.873,2098099990.0
2006-08-21 18:31:00,115.875,115.882,115.87,115.872,1730299997.0
2006-08-21 18:32:00,115.89,115.89,115.87,115.88,1179200003.0
2006-08-21 18:34:00,115.89,115.89,115.89,115.89,1179200003.0
2006-08-21 18:35:00,115.88,115.88,115.88,115.88,1179200003.0
2006-08-21 18:36:00,115.86,115.867,115.857,115.859,1179200003.0
2006-08-21 18:37:00,115.854,115.857,115.85,115.857,1124899995.0
2006-08-21 18:38:00,115.862,115.873,115.85,115.873,1368400001.0
2006-08-21 18:39:00,115.876,115.88,115.868,115.872,698799997.0
2006-08-21 18:40:00,115.873,115.877,115.87,115.872,1644600000.0
2006-08-21 18:41:00,115.872,115.878,115.868,115.873,1632100007.0
2006-08-21 18:42:00,115.871,115.887,115.871,115.88,1767900011.0
2006-08-21 18:43:00,115.883,115.891,115.88,115.891,945200009.0
2006-08-21 18:44:00,115.891,115.893,115.883,115.883,931299985.0
2006-08-21 18:45:00,115.884,115.897,115.883,115.888,1619499996.0
2006-08-21 18:46:00,115.888,115.892,115.88,115.883,1668300003.0
2006-08-21 18:47:00,115.88,115.895,115.88,115.895,542300003.0
2006-08-21 18:48:00,115.898,115.9,115.892,115.895,1040499997.0
2006-08-21 18:49:00,115.892,115.9,115.89,115.895,1119100008.0
2006-08-21 18:50:00,115.895,115.895,115.882,115.889,2027499999.0
2006-08-21 18:51:00,115.892,115.894,115.88,115.88,1915199978.0
2006-08-21 18:52:00,115.884,115.893,115.882,115.888,1646399998.0
2006-08-21 18:53:00,115.895,115.898,115.885,115.888,1390599986.0
2006-08-21 18:54:00,115.89,115.9,115.89,115.9,1999199997.0
2006-08-21 18:55:00,115.885,115.892,115.882,115.885,1999199997.0
2006-08-21 18:56:00,115.883,115.893,115.883,115.889,276400007.0
2006-08-21 18:57:00,115.892,115.902,115.89,115.898,571299999.0
2006-08-21 18:58:00,115.898,115.898,115.89,115.895,1532200003.0
2006-08-21 18:59:00,115.894,115.917,115.894,115.917,1715999991.0
2006-08-21 19:00:00,115.924,115.932,115.914,115.914,666000006.0
2006-08-21 19:01:00,115.915,115.925,115.91,115.911,615200000.0
2006-08-21 19:02:00,115.91,115.924,115.909,115.921,763100003.0
2006-08-21 19:03:00,115.918,115.918,115.885,115.903,1940500009.0
2006-08-21 19:04:00,115.909,115.925,115.909,115.916,1039700008.0
2006-08-21 19:05:00,115.91,115.91,115.887,115.887,838100005.0
2006-08-21 19:06:00,115.89,115.928,115.89,115.928,1319399997.0
2006-08-21 19:07:00,115.936,115.954,115.936,115.954,2127100013.0
2006-08-21 19:08:00,115.952,115.952,115.929,115.929,1558399995.0
2006-08-21 19:09:00,115.922,115.926,115.916,115.922,856800001.0
2006-08-21 19:10:00,115.922,115.923,115.915,115.917,736099999.0
2006-08-21 19:11:00,115.917,115.917,115.91,115.915,627300002.0
2006-08-21 19:12:00,115.915,115.93,115.915,115.923,928399997.0
2006-08-21 19:13:00,115.919,115.925,115.912,115.912,735500012.0
2006-08-21 19:14:00,115.909,115.92,115.903,115.903,868800012.0
2006-08-21 19:15:00,115.905,115.913,115.9,115.905,1883099991.0
2006-08-21 19:16:00,115.907,115.91,115.898,115.903,724700005.0
2006-08-21 19:17:00,115.903,115.91,115.9,115.908,1054899988.0
2006-08-21 19:18:00,115.903,115.906,115.897,115.906,740599989.0
2006-08-21 19:19:00,115.907,115.91,115.898,115.905,1511500012.0
2006-08-21 19:20:00,115.903,115.903,115.879,115.879,825200008.0
2006-08-21 19:21:00,115.876,115.883,115.872,115.876,1422100002.0
2006-08-21 19:22:00,115.877,115.88,115.863,115.874,729199996.0
2006-08-21 19:23:00,115.88,115.9,115.88,115.9,1322600001.0
2006-08-21 19:24:00,115.892,115.892,115.88,115.882,1322600001.0
2006-08-21 19:25:00,115.878,115.892,115.877,115.877,1852699991.0
2006-08-21 19:26:00,115.88,115.89,115.88,115.89,1762799983.0
2006-08-21 19:27:00,115.877,115.883,115.873,115.88,1762799983.0
2006-08-21 19:28:00,115.873,115.884,115.873,115.877,1240099989.0
2006-08-21 19:29:00,115.881,115.884,115.881,115.881,604599999.0
2006-08-21 19:30:00,115.877,115.884,115.875,115.88,860299995.0
2006-08-21 19:31:00,115.88,115.88,115.872,115.872,1737499989.0
2006-08-21 19:32:00,115.875,115.883,115.875,115.88,1624300021.0
2006-08-21 19:33:00,115.88,115.886,115.876,115.886,1100600000.0
2006-08-21 19:34:00,115.885,115.888,115.877,115.885,1058600012.0
2006-08-21 19:35:00,115.887,115.893,115.883,115.887,1251599991.0
2006-08-21 19:36:00,115.875,115.887,115.875,115.882,442399995.0
2006-08-21 19:37:00,115.878,115.88,115.875,115.877,260800002.0
2006-08-21 19:38:00,115.88,115.887,115.877,115.88,808600000.0
2006-08-21 19:39:00,115.88,115.888,115.877,115.885,1246299995.0
2006-08-21 19:40:00,115.883,115.883,115.873,115.873,672099998.0
2006-08-21 19:41:00,115.87,115.875,115.87,115.875,1504699991.0
2006-08-21 19:42:00,115.874,115.877,115.87,115.87,980400005.0
2006-08-21 19:43:00,115.863,115.863,115.842,115.842,475600002.0
2006-08-21 19:44:00,115.84,115.851,115.84,115.845,790400005.0
2006-08-21 19:45:00,115.841,115.841,115.816,115.822,658200001.0
2006-08-21 19:46:00,115.82,115.82,115.813,115.815,941700002.0
2006-08-21 19:47:00,115.815,115.82,115.813,115.82,539599995.0
2006-08-21 19:48:00,115.817,115.83,115.817,115.824,1396099991.0
2006-08-21 19:49:00,115.827,115.838,115.827,115.838,441599999.0
2006-08-21 19:50:00,115.838,115.838,115.827,115.838,963099998.0
2006-08-21 19:51:00,115.841,115.844,115.838,115.844,775200000.0
2006-08-21 19:52:00,115.845,115.849,115.842,115.842,572599998.0
2006-08-21 19:53:00,115.849,115.858,115.845,115.858,1274400001.0
2006-08-21 19:54:00,115.857,115.857,115.842,115.842,1939499997.0
2006-08-21 19:55:00,115.838,115.845,115.837,115.845,664100009.0
2006-08-21 19:56:00,115.843,115.843,115.83,115.84,635899990.0
2006-08-21 19:57:00,115.836,115.836,115.818,115.83,491499998.0
2006-08-21 19:58:00,115.828,115.829,115.818,115.818,1525100005.0
2006-08-21 19:59:00,115.82,115.82,115.812,115.815,872299993.0
2006-08-21 20:00:00,115.826,115.868,115.826,115.847,304999994.0
2006-08-21 20:01:00,115.844,115.854,115.833,115.841,662699990.0
2006-08-21 20:02:00,115.833,115.84,115.824,115.84,1154400000.0
2006-08-21 20:03:00,115.844,115.845,115.836,115.845,923500004.0
2006-08-21 20:04:00,115.844,115.844,115.837,115.841,822899999.0
2006-08-21 20:05:00,115.831,115.831,115.813,115.817,929799995.0
2006-08-21 20:06:00,115.809,115.815,115.798,115.808,1787500003.0
2006-08-21 20:07:00,115.8,115.809,115.799,115.805,734400003.0
2006-08-21 20:08:00,115.8,115.812,115.795,115.812,1023999995.0
2006-08-21 20:09:00,115.81,115.824,115.809,115.82,920500000.0
2006-08-21 20:10:00,115.825,115.825,115.82,115.82,874600005.0
2006-08-21 20:11:00,115.82,115.829,115.817,115.828,1728100001.0
2006-08-21 20:12:00,115.84,115.84,115.84,115.84,947699999.0
2006-08-21 20:13:00,115.835,115.843,115.832,115.837,947699999.0
2006-08-21 20:14:00,115.843,115.843,115.833,115.84,1244799997.0
2006-08-21 20:15:00,115.844,115.857,115.839,115.853,1537900012.0
2006-08-21 20:16:00,115.855,115.864,115.854,115.86,1194200003.0
2006-08-21 20:17:00,115.86,115.86,115.85,115.85,889600007.0
2006-08-21 20:18:00,115.855,115.86,115.855,115.857,207199997.0
2006-08-21 20:19:00,115.857,115.868,115.855,115.868,1100000005.0
2006-08-21 20:20:00,115.865,115.874,115.864,115.874,903899999.0
2006-08-21 20:21:00,115.875,115.883,115.872,115.878,1364300010.0
2006-08-21 20:22:00,115.878,115.883,115.87,115.872,1251400004.0
2006-08-21 20:23:00,115.869,115.876,115.862,115.868,800200000.0
2006-08-21 20:24:00,115.865,115.865,115.857,115.857,751400006.0
2006-08-21 20:25:00,115.867,115.882,115.864,115.87,994600006.0
2006-08-21 20:26:00,115.87,115.88,115.87,115.873,559299999.0
2006-08-21 20:27:00,115.868,115.868,115.851,115.86,1181099999.0
2006-08-21 20:28:00,115.87,115.87,115.86,115.86,1916000007.0
2006-08-21 20:29:00,115.87,115.88,115.86,115.87,1916000007.0
2006-08-21 20:30:00,115.86,115.87,115.85,115.85,1916000007.0
2006-08-21 20:32:00,115.843,115.843,115.828,115.838,1916000007.0
2006-08-21 20:33:00,115.839,115.843,115.834,115.843,876599990.0
2006-08-21 20:34:00,115.842,115.842,115.827,115.835,503799995.0
2006-08-21 20:35:00,115.836,115.846,115.832,115.832,689099999.0
2006-08-21 20:36:00,115.831,115.838,115.831,115.835,367200004.0
2006-08-21 20:37:00,115.835,115.838,115.829,115.835,362999994.0
2006-08-21 20:38:00,115.838,115.841,115.827,115.832,1088299996.0
2006-08-21 20:39:00,115.829,115.829,115.814,115.817,1197699995.0
2006-08-21 20:40:00,115.83,115.84,115.82,115.83,1290799991.0
2006-08-21 20:41:00,115.837,115.837,115.817,115.827,1290799991.0
2006-08-21 20:42:00,115.821,115.834,115.821,115.83,1239099993.0
2006-08-21 20:43:00,115.828,115.836,115.826,115.826,1474800003.0
2006-08-21 20:44:00,115.825,115.828,115.817,115.825,1677900003.0
2006-08-21 20:45:00,115.825,115.828,115.817,115.82,1174300003.0
2006-08-21 20:46:00,115.819,115.819,115.799,115.813,1613800010.0
2006-08-21 20:47:00,115.817,115.823,115.813,115.823,1657900002.0
2006-08-21 20:48:00,115.826,115.829,115.822,115.829,1257100002.0
2006-08-21 20:49:00,115.824,115.83,115.819,115.821,1130400013.0
2006-08-21 20:50:00,115.82,115.825,115.82,115.82,1351599994.0
2006-08-21 20:51:00,115.82,115.829,115.82,115.829,629500007.0
2006-08-21 20:52:00,115.828,115.828,115.821,115.821,285100000.0
2006-08-21 20:53:00,115.82,115.823,115.815,115.82,1195399998.0
2006-08-21 20:54:00,115.818,115.821,115.808,115.817,720000007.0
2006-08-21 20:55:00,115.819,115.82,115.81,115.81,1764100009.0
2006-08-21 20:56:00,115.815,115.815,115.808,115.815,500800008.0
2006-08-21 20:57:00,115.815,115.815,115.805,115.807,1902700007.0
2006-08-21 20:58:00,115.83,115.83,115.82,115.82,1879399996.0
2006-08-21 20:59:00,115.83,115.83,115.82,115.82,1879399996.0
2006-08-21 21:00:00,115.817,115.823,115.813,115.813,1879399996.0
2006-08-21 21:01:00,115.815,115.815,115.81,115.81,1256100005.0
2006-08-21 21:02:00,115.81,115.822,115.806,115.807,959800007.0
2006-08-21 21:03:00,115.81,115.815,115.808,115.81,1043599986.0
2006-08-21 21:04:00,115.81,115.815,115.81,115.815,436200002.0
2006-08-21 21:05:00,115.815,115.817,115.813,115.817,867700003.0
2006-08-21 21:06:00,115.812,115.817,115.81,115.81,894800004.0
2006-08-21 21:07:00,115.812,115.817,115.804,115.807,1340000009.0
2006-08-21 21:08:00,115.807,115.814,115.801,115.814,527200001.0
2006-08-21 21:09:00,115.809,115.817,115.807,115.812,420500006.0
2006-08-21 21:10:00,115.815,115.815,115.805,115.81,425400001.0
2006-08-21 21:11:00,115.814,115.817,115.814,115.815,197900000.0
2006-08-21 21:12:00,115.812,115.823,115.812,115.819,477200006.0
2006-08-21 21:13:00,115.815,115.826,115.815,115.817,734200004.0
2006-08-21 21:14:00,115.817,115.823,115.809,115.818,1588300004.0
2006-08-21 21:15:00,115.818,115.824,115.81,115.811,1620400007.0
2006-08-21 21:16:00,115.805,115.823,115.805,115.81,1036200001.0
2006-08-21 21:17:00,115.815,115.815,115.805,115.808,1352300011.0
2006-08-21 21:18:00,115.81,115.815,115.807,115.815,1283200006.0
2006-08-21 21:19:00,115.81,115.817,115.81,115.815,1288100006.0
2006-08-21 21:20:00,115.815,115.817,115.807,115.815,1293299993.0
2006-08-21 21:21:00,115.815,115.817,115.807,115.81,1164200003.0
2006-08-21 21:22:00,115.812,115.817,115.807,115.813,1742699987.0
2006-08-21 21:23:00,115.813,115.815,115.808,115.81,1055299999.0
2006-08-21 21:24:00,115.815,115.817,115.807,115.81,1367500007.0
2006-08-21 21:25:00,115.815,115.817,115.808,115.81,1627699994.0
2006-08-21 21:26:00,115.81,115.815,115.807,115.81,893799997.0
2006-08-21 21:27:00,115.81,115.815,115.81,115.815,785000006.0
2006-08-21 21:28:00,115.81,115.815,115.807,115.812,405799999.0
2006-08-21 21:29:00,115.818,115.821,115.813,115.817,807499989.0
2006-08-21 21:30:00,115.819,115.825,115.814,115.819,859400001.0
2006-08-21 21:31:00,115.82,115.825,115.817,115.817,139200003.0
2006-08-21 21:32:00,115.825,115.825,115.822,115.825,891100005.0
2006-08-21 21:33:00,115.821,115.826,115.821,115.825,365999999.0
2006-08-21 21:34:00,115.823,115.823,115.816,115.819,528900000.0
2006-08-21 21:35:00,115.825,115.825,115.82,115.82,427799995.0
2006-08-21 21:36:00,115.818,115.821,115.813,115.813,401500000.0
2006-08-21 21:37:00,115.815,115.82,115.815,115.815,353100004.0
2006-08-21 21:38:00,115.821,115.826,115.819,115.819,91299997.0
2006-08-21 21:39:00,115.821,115.832,115.82,115.83,573699997.0
2006-08-21 21:40:00,115.83,115.835,115.825,115.825,953699999.0
2006-08-21 21:41:00,115.823,115.829,115.819,115.829,477099999.0
2006-08-21 21:42:00,115.83,115.837,115.825,115.832,1199400004.0
2006-08-21 21:43:00,115.824,115.828,115.811,115.824,563500003.0
2006-08-21 21:44:00,115.831,115.831,115.819,115.825,1487099997.0
2006-08-21 21:45:00,115.827,115.831,115.822,115.825,741299995.0
2006-08-21 21:46:00,115.82,115.83,115.819,115.825,796300001.0
2006-08-21 21:47:00,115.82,115.829,115.817,115.824,731100002.0
2006-08-21 21:48:00,115.825,115.832,115.817,115.824,955100005.0
2006-08-21 21:49:00,115.826,115.834,115.82,115.832,501200000.0
2006-08-21 21:50:00,115.83,115.832,115.827,115.83,124400000.0
2006-08-21 21:51:00,115.83,115.832,115.825,115.83,440100002.0
2006-08-21 21:52:00,115.832,115.833,115.83,115.83,239000002.0
2006-08-21 21:53:00,115.83,115.835,115.827,115.835,414299997.0
2006-08-21 21:54:00,115.833,115.835,115.828,115.835,662400005.0
2006-08-21 21:55:00,115.833,115.838,115.832,115.832,138099999.0
2006-08-21 21:56:00,115.837,115.841,115.834,115.841,539999991.0
2006-08-21 21:57:00,115.845,115.845,115.837,115.837,290399997.0
2006-08-21 21:58:00,115.838,115.845,115.838,115.845,139199997.0
2006-08-21 21:59:00,115.845,115.845,115.835,115.84,451400002.0
2006-08-21 22:00:00,115.84,115.85,115.84,115.843,760400000.0
2006-08-21 22:01:00,115.845,115.853,115.84,115.853,1137600008.0
2006-08-21 22:02:00,115.848,115.851,115.838,115.845,933200001.0
2006-08-21 22:03:00,115.845,115.85,115.845,115.845,339500001.0
2006-08-21 22:04:00,115.845,115.849,115.837,115.847,785399996.0
2006-08-21 22:05:00,115.849,115.853,115.848,115.85,187800000.0
2006-08-21 22:06:00,115.853,115.856,115.849,115.849,248599999.0
2006-08-21 22:07:00,115.845,115.85,115.845,115.85,410300001.0
2006-08-21 22:08:00,115.845,115.85,115.84,115.84,419000003.0
2006-08-21 22:09:00,115.85,115.85,115.845,115.845,97699996.0
2006-08-21 22:10:00,115.848,115.848,115.837,115.848,206599999.0
2006-08-21 22:11:00,115.845,115.85,115.839,115.842,457600004.0
2006-08-21 22:12:00,115.838,115.838,115.83,115.83,144899999.0
2006-08-21 22:13:00,115.83,115.835,115.83,115.83,454399991.0
2006-08-21 22:14:00,115.833,115.842,115.831,115.831,250800004.0
2006-08-21 22:15:00,115.834,115.84,115.831,115.84,257000008.0
2006-08-21 22:16:00,115.844,115.862,115.843,115.852,706700002.0
2006-08-21 22:17:00,115.862,115.872,115.862,115.869,207700002.0
2006-08-21 22:18:00,115.87,115.875,115.865,115.87,489500001.0
2006-08-21 22:19:00,115.87,115.883,115.87,115.883,329500003.0
2006-08-21 22:20:00,115.885,115.885,115.882,115.883,169299999.0
2006-08-21 22:21:00,115.884,115.884,115.871,115.884,158600003.0
2006-08-21 22:22:00,115.885,115.885,115.885,115.885,157100002.0
2006-08-21 22:23:00,115.885,115.885,115.88,115.88,90199998.0
2006-08-21 22:24:00,115.887,115.891,115.883,115.888,304999997.0
2006-08-21 22:25:00,115.892,115.892,115.872,115.878,331199999.0
2006-08-21 22:26:00,115.87,115.875,115.865,115.87,373500002.0
2006-08-21 22:27:00,115.877,115.884,115.87,115.884,1072800011.0
2006-08-21 22:28:00,115.883,115.883,115.864,115.872,330200003.0
2006-08-21 22:29:00,115.867,115.871,115.86,115.86,338099999.0
2006-08-21 22:30:00,115.866,115.869,115.864,115.864,213900003.0
2006-08-21 22:31:00,115.864,115.864,115.861,115.861,338499996.0
2006-08-21 22:32:00,115.859,115.86,115.848,115.86,367600002.0
2006-08-21 22:33:00,115.865,115.865,115.858,115.86,632500000.0
2006-08-21 22:34:00,115.854,115.872,115.848,115.848,720799999.0
2006-08-21 22:35:00,115.849,115.853,115.841,115.841,349100003.0
2006-08-21 22:36:00,115.84,115.845,115.835,115.84,840600005.0
2006-08-21 22:37:00,115.84,115.846,115.84,115.842,194899995.0
2006-08-21 22:38:00,115.845,115.845,115.835,115.835,243599998.0
2006-08-21 22:39:00,115.837,115.848,115.837,115.848,300000000.0
2006-08-21 22:40:00,115.85,115.855,115.843,115.843,563300001.0
2006-08-21 22:41:00,115.85,115.855,115.85,115.853,172400006.0
2006-08-21 22:42:00,115.85,115.855,115.85,115.85,140699999.0
2006-08-21 22:43:00,115.848,115.855,115.845,115.847,266500001.0
2006-08-21 22:44:00,115.85,115.855,115.85,115.85,124799998.0
2006-08-21 22:45:00,115.855,115.855,115.845,115.848,401800006.0
2006-08-21 22:46:00,115.85,115.85,115.843,115.843,315599997.0
2006-08-21 22:47:00,115.855,115.857,115.845,115.847,280700003.0
2006-08-21 22:48:00,115.848,115.851,115.825,115.825,334000000.0
2006-08-21 22:49:00,115.837,115.843,115.835,115.843,263900002.0
2006-08-21 22:50:00,115.84,115.846,115.835,115.835,558600006.0
2006-08-21 22:51:00,115.845,115.847,115.836,115.836,275700000.0
2006-08-21 22:52:00,115.832,115.845,115.832,115.835,308399997.0
2006-08-21 22:53:00,115.838,115.841,115.827,115.828,508500001.0
2006-08-21 22:54:00,115.827,115.836,115.825,115.832,201199994.0
2006-08-21 22:55:00,115.832,115.832,115.82,115.82,365399998.0
2006-08-21 22:56:00,115.82,115.825,115.815,115.815,290900000.0
2006-08-21 22:57:00,115.815,115.827,115.815,115.822,284400002.0
2006-08-21 22:58:00,115.824,115.834,115.82,115.834,194300002.0
2006-08-21 22:59:00,115.82,115.825,115.81,115.815,314900000.0
2006-08-21 23:00:00,115.812,115.838,115.812,115.814,222600001.0
2006-08-21 23:01:00,115.815,115.85,115.815,115.841,359799989.0
2006-08-21 23:02:00,115.84,115.845,115.824,115.845,524500001.0
2006-08-21 23:03:00,115.825,115.848,115.825,115.834,271700002.0
2006-08-21 23:04:00,115.827,115.827,115.794,115.794,274199998.0
2006-08-21 23:05:00,115.819,115.831,115.807,115.807,285500005.0
2006-08-21 23:06:00,115.825,115.844,115.824,115.826,204300002.0
2006-08-21 23:07:00,115.807,115.828,115.787,115.819,275199995.0
2006-08-21 23:08:00,115.832,115.837,115.815,115.818,241300002.0
2006-08-21 23:09:00,115.822,115.829,115.799,115.804,196099999.0
2006-08-21 23:10:00,115.813,115.824,115.802,115.802,223300000.0
2006-08-21 23:11:00,115.812,115.835,115.811,115.824,238299998.0
2006-08-21 23:12:00,115.821,115.838,115.81,115.838,157400000.0
2006-08-21 23:13:00,115.828,115.844,115.818,115.82,117700000.0
2006-08-21 23:14:00,115.803,115.821,115.802,115.814,172000000.0
2006-08-21 23:15:00,115.83,115.835,115.815,115.832,252199997.0
2006-08-21 23:16:00,115.821,115.836,115.814,115.829,137999997.0
2006-08-21 23:17:00,115.825,115.852,115.825,115.838,171400001.0
2006-08-21 23:18:00,115.85,115.869,115.844,115.848,239499999.0
2006-08-21 23:19:00,115.854,115.871,115.843,115.846,173299998.0
2006-08-21 23:20:00,115.845,115.854,115.838,115.854,134900001.0
2006-08-21 23:21:00,115.84,115.863,115.832,115.855,307999996.0
2006-08-21 23:22:00,115.85,115.855,115.847,115.85,209200002.0
2006-08-21 23:23:00,115.859,115.869,115.857,115.864,177800000.0
2006-08-21 23:24:00,115.862,115.867,115.855,115.86,311200004.0
2006-08-21 23:25:00,115.861,115.865,115.858,115.865,206499998.0
2006-08-21 23:26:00,115.859,115.871,115.858,115.871,299600006.0
2006-08-21 23:27:00,115.872,115.875,115.867,115.875,117900001.0
2006-08-21 23:28:00,115.87,115.875,115.867,115.87,202199998.0
2006-08-21 23:29:00,115.873,115.875,115.87,115.87,201300001.0
2006-08-21 23:30:00,115.873,115.875,115.87,115.875,146000002.0
2006-08-21 23:31:00,115.875,115.875,115.867,115.875,296599999.0
2006-08-21 23:32:00,115.868,115.887,115.868,115.887,252600004.0
2006-08-21 23:33:00,115.892,115.893,115.884,115.89,160199999.0
2006-08-21 23:34:00,115.892,115.894,115.888,115.894,345700006.0
2006-08-21 23:35:00,115.89,115.892,115.882,115.882,202299996.0
2006-08-21 23:36:00,115.885,115.891,115.879,115.89,170600001.0
2006-08-21 23:37:00,115.889,115.892,115.886,115.892,117500001.0
2006-08-21 23:38:00,115.886,115.893,115.884,115.888,184199996.0
2006-08-21 23:39:00,115.888,115.889,115.888,115.889,66300000.0
2006-08-21 23:40:00,115.883,115.898,115.883,115.892,223300000.0
2006-08-21 23:41:00,115.89,115.9,115.89,115.9,74599999.0
2006-08-21 23:42:00,115.895,115.9,115.892,115.9,184400001.0
2006-08-21 23:43:00,115.892,115.903,115.892,115.9,135999998.0
2006-08-21 23:44:00,115.895,115.904,115.895,115.903,293500005.0
2006-08-21 23:45:00,115.908,115.908,115.9,115.905,278600002.0
2006-08-21 23:46:00,115.905,115.909,115.9,115.9,290500003.0
2006-08-21 23:47:00,115.897,115.905,115.897,115.905,63200001.0
2006-08-21 23:48:00,115.905,115.908,115.889,115.892,371700009.0
2006-08-21 23:49:00,115.89,115.89,115.882,115.885,281800002.0
2006-08-21 23:50:00,115.884,115.896,115.884,115.892,97200002.0
2006-08-21 23:51:00,115.89,115.909,115.89,115.907,74699999.0
2006-08-21 23:52:00,115.919,115.921,115.914,115.915,254799999.0
2006-08-21 23:53:00,115.925,115.937,115.923,115.937,281200006.0
2006-08-21 23:54:00,115.944,115.945,115.937,115.937,218300003.0
2006-08-21 23:55:00,115.94,115.944,115.935,115.943,46800000.0
2006-08-21 23:56:00,115.939,115.939,115.923,115.928,137400000.0
2006-08-21 23:57:00,115.93,115.938,115.93,115.93,198099996.0
2006-08-21 23:58:00,115.935,115.935,115.928,115.928,27800000.0
2006-08-21 23:59:00,115.931,115.931,115.915,115.915,167699998.0
2006-08-22 00:00:00,115.923,115.933,115.917,115.933,261300001.0
2006-08-22 00:01:00,115.935,115.935,115.935,115.935,57100003.0
2006-08-22 00:02:00,115.93,115.935,115.93,115.935,197799995.0
2006-08-22 00:03:00,115.937,115.939,115.932,115.933,58299999.0
2006-08-22 00:04:00,115.929,115.932,115.925,115.925,177900002.0
2006-08-22 00:05:00,115.931,115.934,115.922,115.93,172500005.0
2006-08-22 00:06:00,115.92,115.928,115.919,115.928,119000002.0
2006-08-22 00:07:00,115.933,115.951,115.933,115.951,207599995.0
2006-08-22 00:08:00,115.953,115.971,115.95,115.968,229100002.0
2006-08-22 00:09:00,115.972,115.984,115.971,115.973,439700003.0
2006-08-22 00:10:00,115.972,115.992,115.972,115.992,229199997.0
2006-08-22 00:11:00,115.985,115.985,115.956,115.96,290699995.0
2006-08-22 00:12:00,115.958,115.967,115.954,115.963,299199999.0
2006-08-22 00:13:00,115.963,115.963,115.958,115.958,361200000.0
2006-08-22 00:14:00,115.952,115.952,115.938,115.948,183199998.0
2006-08-22 00:15:00,115.957,115.957,115.948,115.953,132300004.0
2006-08-22 00:16:00,115.945,115.952,115.942,115.948,186199999.0
2006-08-22 00:17:00,115.945,115.968,115.945,115.959,97400001.0
2006-08-22 00:18:00,115.969,116.008,115.969,116.008,194800004.0
2006-08-22 00:19:00,116.009,116.017,115.978,115.978,292800005.0
2006-08-22 00:20:00,115.987,116.008,115.987,116.008,173999999.0
2006-08-22 00:21:00,116.008,116.021,116.008,116.015,267800005.0
2006-08-22 00:22:00,116.013,116.034,116.013,116.034,211300002.0
2006-08-22 00:23:00,116.035,116.045,116.03,116.03,153299999.0
2006-08-22 00:24:00,116.018,116.018,116.001,116.009,220200002.0
2006-08-22 00:25:00,116.0,116.0,115.982,115.989,176900002.0
2006-08-22 00:26:00,115.99,115.99,115.96,115.967,342999998.0
2006-08-22 00:27:00,115.975,115.979,115.969,115.979,70500001.0
2006-08-22 00:28:00,116.003,116.025,116.003,116.025,100399999.0
2006-08-22 00:29:00,116.03,116.03,116.016,116.025,191199998.0
2006-08-22 00:30:00,116.021,116.021,115.998,116.013,221899997.0
2006-08-22 00:31:00,116.013,116.023,115.999,116.023,295000000.0
2006-08-22 00:32:00,116.032,116.036,116.014,116.014,62500000.0
2006-08-22 00:33:00,116.021,116.029,116.018,116.029,296200002.0
2006-08-22 00:34:00,116.017,116.029,116.017,116.028,214400002.0
2006-08-22 00:35:00,116.03,116.036,116.027,116.035,316699997.0
2006-08-22 00:36:00,116.038,116.051,116.038,116.039,121100000.0
2006-08-22 00:37:00,116.035,116.035,116.002,116.003,204899999.0
2006-08-22 00:38:00,116.004,116.022,116.004,116.022,216700000.0
2006-08-22 00:39:00,116.029,116.037,116.021,116.033,203899998.0
2006-08-22 00:40:00,116.037,116.038,116.027,116.032,230000001.0
2006-08-22 00:41:00,116.035,116.044,116.035,116.044,303200000.0
2006-08-22 00:42:00,116.043,116.043,116.028,116.033,385800000.0
2006-08-22 00:43:00,116.028,116.028,115.954,115.96,378400001.0
2006-08-22 00:44:00,115.959,115.971,115.959,115.965,158800002.0
2006-08-22 00:45:00,115.972,115.972,115.952,115.952,88900003.0
2006-08-22 00:46:00,115.952,115.952,115.936,115.94,170500000.0
2006-08-22 00:47:00,115.946,115.948,115.945,115.946,99499999.0
2006-08-22 00:48:00,115.95,115.956,115.945,115.945,204000000.0
2006-08-22 00:49:00,115.939,115.95,115.939,115.95,181199999.0
2006-08-22 00:50:00,115.948,115.948,115.937,115.937,81600003.0
2006-08-22 00:51:00,115.935,115.935,115.923,115.923,188999997.0
2006-08-22 00:52:00,115.922,115.933,115.922,115.923,198800000.0
2006-08-22 00:53:00,115.927,115.942,115.926,115.942,210200005.0
2006-08-22 00:54:00,115.95,115.95,115.938,115.939,397199998.0
2006-08-22 00:55:00,115.946,115.952,115.941,115.944,152200001.0
2006-08-22 00:56:00,115.935,115.943,115.928,115.928,318799999.0
2006-08-22 00:57:00,115.925,115.935,115.925,115.93,208399996.0
2006-08-22 00:58:00,115.942,115.958,115.942,115.955,256000002.0
2006-08-22 00:59:00,115.956,115.973,115.956,115.971,248999995.0
2006-08-22 01:00:00,115.963,115.97,115.963,115.97,154600003.0
2006-08-22 01:01:00,115.972,115.972,115.959,115.963,239799999.0
2006-08-22 01:02:00,115.96,115.971,115.957,115.969,257600002.0
2006-08-22 01:03:00,115.973,115.981,115.965,115.975,177199999.0
2006-08-22 01:04:00,115.979,115.979,115.975,115.975,229100003.0
2006-08-22 01:05:00,115.973,115.977,115.971,115.976,181600001.0
2006-08-22 01:06:00,115.973,115.981,115.972,115.976,141900002.0
2006-08-22 01:07:00,115.971,115.977,115.968,115.975,258000001.0
2006-08-22 01:08:00,115.97,115.98,115.97,115.98,211899998.0
2006-08-22 01:09:00,115.977,115.977,115.965,115.965,234799999.0
2006-08-22 01:10:00,115.97,115.977,115.965,115.965,471999996.0
2006-08-22 01:11:00,115.967,115.976,115.967,115.972,278299998.0
2006-08-22 01:12:00,115.965,115.973,115.965,115.97,76000002.0
2006-08-22 01:13:00,115.964,115.964,115.944,115.95,242499993.0
2006-08-22 01:14:00,115.95,115.95,115.934,115.938,214799999.0
2006-08-22 01:15:00,115.946,115.952,115.943,115.943,199400000.0
2006-08-22 01:16:00,115.95,115.959,115.95,115.955,327399998.0
2006-08-22 01:17:00,115.957,115.961,115.953,115.953,392799996.0
2006-08-22 01:18:00,115.948,115.949,115.941,115.949,199800000.0
2006-08-22 01:19:00,115.945,115.957,115.939,115.95,255899998.0
2006-08-22 01:20:00,115.947,115.947,115.937,115.937,203600004.0
2006-08-22 01:21:00,115.943,115.943,115.935,115.935,65500000.0
2006-08-22 01:22:00,115.935,115.94,115.929,115.93,282400003.0
2006-08-22 01:23:00,115.933,115.933,115.924,115.928,169100005.0
2006-08-22 01:24:00,115.93,115.93,115.93,115.93,30100000.0
2006-08-22 01:25:00,115.923,115.925,115.905,115.909,268200004.0
2006-08-22 01:26:00,115.908,115.912,115.904,115.905,141700000.0
2006-08-22 01:27:00,115.915,115.915,115.907,115.915,61600002.0
2006-08-22 01:28:00,115.905,115.909,115.9,115.908,65700000.0
2006-08-22 01:29:00,115.907,115.918,115.907,115.918,182199995.0
2006-08-22 01:30:00,115.921,115.924,115.914,115.917,303899996.0
2006-08-22 01:31:00,115.917,115.925,115.912,115.92,273300004.0
2006-08-22 01:32:00,115.913,115.919,115.906,115.919,80500000.0
2006-08-22 01:33:00,115.925,115.953,115.925,115.951,153099999.0
2006-08-22 01:34:00,115.945,115.964,115.939,115.961,322599999.0
2006-08-22 01:35:00,115.969,115.969,115.954,115.96,332000006.0
2006-08-22 01:36:00,115.958,115.96,115.953,115.955,204900001.0
2006-08-22 01:37:00,115.958,115.974,115.958,115.974,405900003.0
2006-08-22 01:38:00,115.983,115.993,115.972,115.993,254800001.0
2006-08-22 01:39:00,115.981,115.984,115.978,115.978,81100002.0
2006-08-22 01:40:00,115.986,115.991,115.982,115.982,119899999.0
2006-08-22 01:41:00,115.986,115.986,115.969,115.969,114400002.0
2006-08-22 01:42:00,115.961,115.972,115.95,115.95,367900004.0
2006-08-22 01:43:00,115.953,115.96,115.943,115.96,270900004.0
2006-08-22 01:44:00,115.957,115.965,115.95,115.961,220900005.0
2006-08-22 01:45:00,115.96,115.967,115.95,115.967,213199999.0
2006-08-22 01:46:00,115.973,115.975,115.971,115.972,141599996.0
2006-08-22 01:47:00,115.965,115.97,115.96,115.962,169100003.0
2006-08-22 01:48:00,115.967,115.973,115.961,115.97,212899998.0
2006-08-22 01:49:00,115.971,115.971,115.959,115.967,182699999.0
2006-08-22 01:50:00,115.965,115.986,115.965,115.984,245800001.0
2006-08-22 01:51:00,115.996,116.009,115.996,116.007,160900002.0
2006-08-22 01:52:00,116.015,116.029,116.015,116.017,49000000.0
2006-08-22 01:53:00,116.02,116.025,116.01,116.019,151400006.0
2006-08-22 01:54:00,116.01,116.02,116.01,116.02,297000005.0
2006-08-22 01:55:00,116.025,116.031,116.017,116.03,174300000.0
2006-08-22 01:56:00,116.022,116.028,116.02,116.028,200200000.0
2006-08-22 01:57:00,116.025,116.037,116.023,116.037,74900001.0
2006-08-22 01:58:00,116.038,116.043,116.036,116.037,295200001.0
2006-08-22 01:59:00,116.038,116.038,116.027,116.027,293299992.0
2006-08-22 02:00:00,116.028,116.033,116.022,116.033,133100003.0
2006-08-22 02:01:00,116.03,116.033,116.024,116.033,244799999.0
2006-08-22 02:02:00,116.03,116.033,116.026,116.028,263100004.0
2006-08-22 02:03:00,116.023,116.042,116.023,116.039,203900004.0
2006-08-22 02:04:00,116.037,116.049,116.035,116.037,304300003.0
2006-08-22 02:05:00,116.038,116.041,116.03,116.03,223300004.0
2006-08-22 02:06:00,116.03,116.03,115.987,115.987,123199999.0
2006-08-22 02:07:00,115.973,115.99,115.973,115.99,183200003.0
2006-08-22 02:08:00,115.993,115.993,115.98,115.98,204900002.0
2006-08-22 02:09:00,115.985,115.992,115.979,115.985,313800003.0
2006-08-22 02:10:00,115.98,115.988,115.975,115.982,312700000.0
2006-08-22 02:11:00,115.98,115.98,115.967,115.97,173600004.0
2006-08-22 02:12:00,115.973,115.977,115.968,115.976,102800002.0
2006-08-22 02:13:00,115.972,115.981,115.972,115.976,140700001.0
2006-08-22 02:14:00,115.982,116.005,115.982,115.998,188700001.0
2006-08-22 02:15:00,115.998,115.999,115.991,115.991,260600000.0
2006-08-22 02:16:00,115.998,116.005,115.997,116.0,231599996.0
2006-08-22 02:17:00,115.998,116.005,115.992,116.005,102900000.0
2006-08-22 02:18:00,115.998,115.999,115.991,115.996,245500000.0
2006-08-22 02:19:00,116.002,116.021,116.002,116.018,276999993.0
2006-08-22 02:20:00,116.018,116.037,116.018,116.032,264900008.0
2006-08-22 02:21:00,116.034,116.04,116.029,116.033,302999994.0
2006-08-22 02:22:00,116.037,116.04,116.033,116.037,123300001.0
2006-08-22 02:23:00,116.03,116.035,116.03,116.03,231000001.0
2006-08-22 02:24:00,116.035,116.035,116.03,116.035,251300008.0
2006-08-22 02:25:00,116.035,116.035,116.03,116.035,84499999.0
2006-08-22 02:26:00,116.038,116.044,116.036,116.039,279800000.0
2006-08-22 02:27:00,116.043,116.045,116.043,116.045,7400000.0
2006-08-22 02:28:00,116.038,116.05,116.037,116.037,107000004.0
2006-08-22 02:29:00,116.058,116.091,116.058,116.084,328000000.0
2006-08-22 02:30:00,116.088,116.123,116.063,116.123,240899998.0
2006-08-22 02:31:00,116.132,116.132,116.118,116.128,250700004.0
2006-08-22 02:32:00,116.126,116.152,116.124,116.151,263199995.0
2006-08-22 02:33:00,116.157,116.157,116.136,116.136,203099997.0
2006-08-22 02:34:00,116.133,116.133,116.122,116.132,399999993.0
2006-08-22 02:35:00,116.132,116.132,116.107,116.109,322599993.0
2006-08-22 02:36:00,116.112,116.13,116.112,116.129,165900000.0
2006-08-22 02:37:00,116.123,116.126,116.117,116.117,185899997.0
2006-08-22 02:38:00,116.121,116.13,116.116,116.124,234800003.0
2006-08-22 02:39:00,116.118,116.123,116.115,116.122,230299998.0
2006-08-22 02:40:00,116.122,116.125,116.117,116.125,485299999.0
2006-08-22 02:41:00,116.123,116.127,116.116,116.127,230800002.0
2006-08-22 02:42:00,116.13,116.139,116.122,116.135,321700000.0
2006-08-22 02:43:00,116.143,116.143,116.126,116.137,144099999.0
2006-08-22 02:44:00,116.145,116.159,116.145,116.156,99399998.0
2006-08-22 02:45:00,116.15,116.155,116.146,116.15,391300003.0
2006-08-22 02:46:00,116.146,116.146,116.129,116.13,144300003.0
2006-08-22 02:47:00,116.13,116.138,116.124,116.133,329600004.0
2006-08-22 02:48:00,116.132,116.132,116.12,116.128,287000000.0
2006-08-22 02:49:00,116.13,116.135,116.128,116.132,150700000.0
2006-08-22 02:50:00,116.128,116.142,116.127,116.142,227200004.0
2006-08-22 02:51:00,116.146,116.148,116.14,116.141,133200000.0
2006-08-22 02:52:00,116.147,116.151,116.142,116.142,357200001.0
2006-08-22 02:53:00,116.145,116.149,116.139,116.146,164299998.0
2006-08-22 02:54:00,116.134,116.143,116.134,116.136,224600003.0
2006-08-22 02:55:00,116.136,116.136,116.124,116.132,245700004.0
2006-08-22 02:56:00,116.13,116.139,116.126,116.126,378499990.0
2006-08-22 02:57:00,116.13,116.142,116.122,116.122,139299999.0
2006-08-22 02:58:00,116.13,116.132,116.122,116.122,99999999.0
2006-08-22 02:59:00,116.118,116.118,116.094,116.098,343699998.0
2006-08-22 03:00:00,116.101,116.108,116.097,116.099,198299999.0
2006-08-22 03:01:00,116.106,116.11,116.099,116.102,256700003.0
2006-08-22 03:02:00,116.092,116.092,116.078,116.078,130900000.0
2006-08-22 03:03:00,116.075,116.079,116.067,116.071,230699996.0
2006-08-22 03:04:00,116.063,116.078,116.056,116.058,240900003.0
2006-08-22 03:05:00,116.057,116.068,116.052,116.068,322699993.0
2006-08-22 03:06:00,116.067,116.071,116.064,116.07,224900000.0
2006-08-22 03:07:00,116.066,116.076,116.066,116.07,224799998.0
2006-08-22 03:08:00,116.069,116.08,116.069,116.077,269100002.0
2006-08-22 03:09:00,116.077,116.096,116.077,116.096,162799999.0
2006-08-22 03:10:00,116.107,116.119,116.107,116.119,153400001.0
2006-08-22 03:11:00,116.113,116.114,116.106,116.106,186500000.0
2006-08-22 03:12:00,116.107,116.109,116.102,116.105,312199998.0
2006-08-22 03:13:00,116.11,116.11,116.102,116.11,326399996.0
2006-08-22 03:14:00,116.1,116.11,116.1,116.107,145299999.0
2006-08-22 03:15:00,116.11,116.11,116.105,116.11,228599999.0
2006-08-22 03:16:00,116.11,116.137,116.11,116.136,190300005.0
2006-08-22 03:17:00,116.117,116.126,116.114,116.125,187800000.0
2006-08-22 03:18:00,116.125,116.125,116.118,116.118,312600002.0
2006-08-22 03:19:00,116.115,116.125,116.115,116.125,43100000.0
2006-08-22 03:20:00,116.125,116.125,116.117,116.12,262000002.0
2006-08-22 03:21:00,116.122,116.122,116.097,116.097,89499998.0
2006-08-22 03:22:00,116.093,116.097,116.087,116.087,152700003.0
2006-08-22 03:23:00,116.08,116.08,116.063,116.067,239500006.0
2006-08-22 03:24:00,116.072,116.093,116.072,116.093,150300001.0
2006-08-22 03:25:00,116.099,116.108,116.092,116.092,269900004.0
2006-08-22 03:26:00,116.107,116.11,116.102,116.102,230100005.0
2006-08-22 03:27:00,116.105,116.105,116.1,116.105,290199996.0
2006-08-22 03:28:00,116.105,116.105,116.097,116.105,342499995.0
2006-08-22 03:29:00,116.105,116.105,116.1,116.105,64299999.0
2006-08-22 03:30:00,116.095,116.105,116.095,116.105,208000002.0
2006-08-22 03:31:00,116.105,116.105,116.098,116.1,179700001.0
2006-08-22 03:32:00,116.1,116.105,116.1,116.1,227500004.0
2006-08-22 03:33:00,116.098,116.098,116.068,116.083,176600005.0
2006-08-22 03:34:00,116.09,116.09,116.085,116.085,322099993.0
2006-08-22 03:35:00,116.083,116.094,116.083,116.091,45400000.0
2006-08-22 03:36:00,116.085,116.09,116.082,116.09,112400002.0
2006-08-22 03:37:00,116.085,116.09,116.085,116.085,133500003.0
2006-08-22 03:38:00,116.092,116.097,116.087,116.09,319400006.0
2006-08-22 03:39:00,116.092,116.095,116.087,116.092,145999999.0
2006-08-22 03:40:00,116.09,116.093,116.08,116.09,257700000.0
2006-08-22 03:41:00,116.087,116.092,116.081,116.086,247399999.0
2006-08-22 03:42:00,116.085,116.088,116.078,116.085,274899999.0
2006-08-22 03:43:00,116.085,116.088,116.082,116.083,273600002.0
2006-08-22 03:44:00,116.088,116.093,116.08,116.09,240600000.0
2006-08-22 03:45:00,116.09,116.093,116.08,116.09,150999998.0
2006-08-22 03:46:00,116.085,116.09,116.085,116.085,233699997.0
2006-08-22 03:47:00,116.09,116.09,116.08,116.08,142700000.0
2006-08-22 03:48:00,116.082,116.09,116.082,116.088,53600000.0
2006-08-22 03:49:00,116.09,116.09,116.082,116.083,178200000.0
2006-08-22 03:50:00,116.09,116.09,116.082,116.088,219100002.0
2006-08-22 03:51:00,116.085,116.09,116.08,116.09,357400003.0
2006-08-22 03:52:00,116.09,116.09,116.082,116.085,165999998.0
2006-08-22 03:53:00,116.085,116.09,116.082,116.082,300100004.0
2006-08-22 03:54:00,116.082,116.093,116.082,116.093,292000000.0
2006-08-22 03:55:00,116.088,116.092,116.084,116.085,173199998.0
2006-08-22 03:56:00,116.086,116.095,116.086,116.093,65499998.0
2006-08-22 03:57:00,116.089,116.092,116.089,116.092,201900001.0
2006-08-22 03:58:00,116.089,116.107,116.089,116.107,292499999.0
2006-08-22 03:59:00,116.112,116.118,116.105,116.105,321700006.0
2006-08-22 04:00:00,116.103,116.112,116.103,116.111,79299999.0
2006-08-22 04:01:00,116.105,116.11,116.102,116.108,339600000.0
2006-08-22 04:02:00,116.117,116.128,116.117,116.128,167500000.0
2006-08-22 04:03:00,116.135,116.146,116.135,116.135,159700000.0
2006-08-22 04:04:00,116.142,116.154,116.138,116.154,338599999.0
2006-08-22 04:05:00,116.152,116.152,116.125,116.129,327700000.0
2006-08-22 04:06:00,116.135,116.135,116.127,116.135,315000000.0
2006-08-22 04:07:00,116.131,116.131,116.113,116.115,353900001.0
2006-08-22 04:08:00,116.115,116.123,116.11,116.123,232499998.0
2006-08-22 04:09:00,116.122,116.122,116.114,116.114,226300003.0
2006-08-22 04:10:00,116.117,116.133,116.115,116.133,122200000.0
2006-08-22 04:11:00,116.131,116.136,116.131,116.135,243599997.0
2006-08-22 04:12:00,116.134,116.134,116.116,116.125,322999996.0
2006-08-22 04:13:00,116.125,116.125,116.117,116.125,108099998.0
2006-08-22 04:14:00,116.125,116.125,116.12,116.125,201200004.0
2006-08-22 04:15:00,116.125,116.125,116.117,116.125,356600008.0
2006-08-22 04:16:00,116.12,116.125,116.12,116.122,213300002.0
2006-08-22 04:17:00,116.121,116.141,116.12,116.141,203799999.0
2006-08-22 04:18:00,116.138,116.145,116.135,116.145,188299999.0
2006-08-22 04:19:00,116.147,116.154,116.141,116.154,128300001.0
2006-08-22 04:20:00,116.15,116.155,116.15,116.153,167799996.0
2006-08-22 04:21:00,116.154,116.156,116.154,116.156,43400002.0
2006-08-22 04:22:00,116.165,116.165,116.16,116.16,204300002.0
2006-08-22 04:23:00,116.16,116.165,116.16,116.165,129700002.0
2006-08-22 04:24:00,116.158,116.165,116.158,116.165,216700002.0
2006-08-22 04:25:00,116.16,116.165,116.158,116.165,216500004.0
2006-08-22 04:26:00,116.161,116.191,116.161,116.18,295600003.0
2006-08-22 04:27:00,116.177,116.19,116.175,116.176,305400000.0
2006-08-22 04:28:00,116.164,116.164,116.129,116.129,196200003.0
2006-08-22 04:29:00,116.131,116.141,116.131,116.136,285800000.0
2006-08-22 04:30:00,116.132,116.143,116.132,116.138,166199996.0
2006-08-22 04:31:00,116.14,116.143,116.133,116.137,180799999.0
2006-08-22 04:32:00,116.13,116.135,116.128,116.13,314799999.0
2006-08-22 04:33:00,116.13,116.135,116.13,116.135,303500000.0
2006-08-22 04:34:00,116.124,116.124,116.099,116.099,335799992.0
2006-08-22 04:35:00,116.096,116.105,116.092,116.105,236399999.0
2006-08-22 04:36:00,116.092,116.111,116.092,116.108,170999997.0
2006-08-22 04:37:00,116.102,116.112,116.101,116.107,214500005.0
2006-08-22 04:38:00,116.109,116.109,116.09,116.095,190099996.0
2006-08-22 04:39:00,116.098,116.105,116.098,116.105,152599996.0
2006-08-22 04:40:00,116.11,116.119,116.109,116.11,172200001.0
2006-08-22 04:41:00,116.107,116.118,116.107,116.11,135300003.0
2006-08-22 04:42:00,116.115,116.115,116.107,116.108,186300004.0
2006-08-22 04:43:00,116.118,116.118,116.11,116.11,69199997.0
2006-08-22 04:44:00,116.113,116.118,116.108,116.11,232699995.0
2006-08-22 04:45:00,116.115,116.118,116.102,116.115,233299996.0
2006-08-22 04:46:00,116.115,116.118,116.11,116.11,268899999.0
2006-08-22 04:47:00,116.115,116.115,116.11,116.115,336800003.0
2006-08-22 04:48:00,116.116,116.124,116.112,116.124,287799999.0
2006-08-22 04:49:00,116.118,116.125,116.113,116.113,194799998.0
2006-08-22 04:50:00,116.109,116.131,116.109,116.131,207799998.0
2006-08-22 04:51:00,116.138,116.145,116.131,116.145,129099998.0
2006-08-22 04:52:00,116.148,116.148,116.138,116.138,130199999.0
2006-08-22 04:53:00,116.143,116.143,116.133,116.133,92699999.0
2006-08-22 04:54:00,116.145,116.145,116.138,116.145,295199996.0
2006-08-22 04:55:00,116.145,116.145,116.137,116.137,99100003.0
2006-08-22 04:56:00,116.137,116.145,116.137,116.14,196199996.0
2006-08-22 04:57:00,116.135,116.145,116.135,116.145,131300001.0
2006-08-22 04:58:00,116.138,116.138,116.124,116.136,178399994.0
2006-08-22 04:59:00,116.133,116.133,116.126,116.128,304500005.0
2006-08-22 05:00:00,116.13,116.13,116.125,116.13,300899999.0
2006-08-22 05:01:00,116.125,116.13,116.12,116.128,249699996.0
2006-08-22 05:02:00,116.123,116.13,116.123,116.13,176900003.0
2006-08-22 05:03:00,116.13,116.13,116.12,116.125,72900000.0
2006-08-22 05:04:00,116.13,116.13,116.123,116.125,220999992.0
2006-08-22 05:05:00,116.128,116.13,116.123,116.128,230499999.0
2006-08-22 05:06:00,116.13,116.13,116.118,116.12,276500002.0
2006-08-22 05:07:00,116.132,116.132,116.128,116.128,19800000.0
2006-08-22 05:08:00,116.125,116.135,116.125,116.13,122199997.0
2006-08-22 05:09:00,116.127,116.142,116.127,116.142,295000005.0
2006-08-22 05:10:00,116.145,116.145,116.138,116.14,263300001.0
2006-08-22 05:11:00,116.14,116.145,116.135,116.145,127999999.0
2006-08-22 05:12:00,116.14,116.145,116.14,116.145,122100003.0
2006-08-22 05:13:00,116.147,116.153,116.145,116.153,93400000.0
2006-08-22 05:14:00,116.155,116.155,116.155,116.155,191099997.0
2006-08-22 05:15:00,116.148,116.155,116.147,116.153,243500004.0
2006-08-22 05:16:00,116.155,116.155,116.147,116.155,379400002.0
2006-08-22 05:17:00,116.155,116.155,116.147,116.155,232800000.0
2006-08-22 05:18:00,116.144,116.144,116.144,116.144,41200002.0
2006-08-22 05:19:00,116.137,116.145,116.135,116.135,281300000.0
2006-08-22 05:20:00,116.145,116.145,116.145,116.145,37000000.0
2006-08-22 05:21:00,116.143,116.145,116.138,116.145,194399999.0
2006-08-22 05:22:00,116.14,116.145,116.135,116.145,286399999.0
2006-08-22 05:23:00,116.14,116.145,116.135,116.145,278399996.0
2006-08-22 05:24:00,116.148,116.148,116.143,116.143,129000001.0
2006-08-22 05:25:00,116.14,116.148,116.135,116.142,278099999.0
2006-08-22 05:26:00,116.13,116.148,116.13,116.14,197000000.0
2006-08-22 05:27:00,116.143,116.143,116.138,116.138,50300000.0
2006-08-22 05:28:00,116.14,116.145,116.14,116.145,246000000.0
2006-08-22 05:29:00,116.143,116.143,116.14,116.14,68699998.0
2006-08-22 05:30:00,116.145,116.145,116.14,116.145,178600002.0
2006-08-22 05:31:00,116.14,116.145,116.138,116.14,284799994.0
2006-08-22 05:32:00,116.138,116.145,116.138,116.145,191600004.0
2006-08-22 05:33:00,116.145,116.145,116.138,116.145,254199997.0
2006-08-22 05:34:00,116.139,116.143,116.114,116.114,396700004.0
2006-08-22 05:35:00,116.116,116.118,116.109,116.111,307100001.0
2006-08-22 05:36:00,116.107,116.107,116.091,116.091,70200001.0
2006-08-22 05:37:00,116.09,116.099,116.09,116.099,255099998.0
2006-08-22 05:38:00,116.1,116.1,116.087,116.095,233599994.0
2006-08-22 05:39:00,116.092,116.098,116.091,116.098,30899999.0
2006-08-22 05:40:00,116.1,116.1,116.087,116.095,283200005.0
2006-08-22 05:41:00,116.095,116.095,116.09,116.09,298400002.0
2006-08-22 05:42:00,116.09,116.095,116.085,116.09,207500000.0
2006-08-22 05:43:00,116.095,116.095,116.09,116.095,203599999.0
2006-08-22 05:44:00,116.09,116.095,116.087,116.09,230600005.0
2006-08-22 05:45:00,116.097,116.098,116.088,116.097,204599997.0
2006-08-22 05:46:00,116.098,116.1,116.09,116.09,187799997.0
2006-08-22 05:47:00,116.09,116.098,116.09,116.098,311600005.0
2006-08-22 05:48:00,116.102,116.108,116.102,116.108,162500000.0
2006-08-22 05:49:00,116.108,116.115,116.1,116.112,236100000.0
2006-08-22 05:50:00,116.119,116.119,116.113,116.116,236099999.0
2006-08-22 05:51:00,116.116,116.117,116.112,116.112,76399999.0
2006-08-22 05:52:00,116.101,116.107,116.101,116.104,148000003.0
2006-08-22 05:53:00,116.102,116.114,116.102,116.105,255099998.0
2006-08-22 05:54:00,116.105,116.11,116.102,116.11,237600000.0
2006-08-22 05:55:00,116.11,116.11,116.1,116.106,269999994.0
2006-08-22 05:56:00,116.105,116.105,116.097,116.1,243499995.0
2006-08-22 05:57:00,116.1,116.102,116.1,116.1,214399998.0
2006-08-22 05:58:00,116.105,116.105,116.097,116.097,198600002.0
2006-08-22 05:59:00,116.103,116.108,116.1,116.105,195700000.0
2006-08-22 06:00:00,116.095,116.097,116.084,116.091,251499997.0
2006-08-22 06:01:00,116.093,116.095,116.086,116.089,146399998.0
2006-08-22 06:02:00,116.092,116.1,116.09,116.098,263000005.0
2006-08-22 06:03:00,116.098,116.107,116.098,116.102,201400005.0
2006-08-22 06:04:00,116.102,116.11,116.102,116.105,214500003.0
2006-08-22 06:05:00,116.11,116.11,116.102,116.108,100600003.0
2006-08-22 06:06:00,116.112,116.113,116.102,116.11,226600006.0
2006-08-22 06:07:00,116.103,116.103,116.103,116.103,105399997.0
2006-08-22 06:08:00,116.11,116.11,116.102,116.11,262500004.0
2006-08-22 06:09:00,116.114,116.12,116.114,116.117,172800002.0
2006-08-22 06:10:00,116.114,116.121,116.111,116.117,210199994.0
2006-08-22 06:11:00,116.115,116.125,116.115,116.123,416300006.0
2006-08-22 06:12:00,116.115,116.125,116.115,116.125,294799996.0
2006-08-22 06:13:00,116.122,116.125,116.118,116.12,163000002.0
2006-08-22 06:14:00,116.117,116.117,116.102,116.102,262199995.0
2006-08-22 06:15:00,116.102,116.107,116.101,116.101,262300001.0
2006-08-22 06:16:00,116.105,116.105,116.097,116.105,181100004.0
2006-08-22 06:17:00,116.105,116.105,116.105,116.105,57299998.0
2006-08-22 06:18:00,116.1,116.1,116.095,116.097,98000002.0
2006-08-22 06:19:00,116.105,116.105,116.103,116.103,97700001.0
2006-08-22 06:20:00,116.097,116.105,116.097,116.105,195600005.0
2006-08-22 06:21:00,116.103,116.107,116.097,116.105,227600000.0
2006-08-22 06:22:00,116.105,116.105,116.097,116.1,132000001.0
2006-08-22 06:23:00,116.103,116.105,116.097,116.105,329599999.0
2006-08-22 06:24:00,116.1,116.108,116.1,116.105,386899999.0
2006-08-22 06:25:00,116.105,116.105,116.097,116.1,196400000.0
2006-08-22 06:26:00,116.108,116.114,116.1,116.109,402200001.0
2006-08-22 06:27:00,116.117,116.123,116.109,116.123,237799996.0
2006-08-22 06:28:00,116.12,116.125,116.12,116.123,148399999.0
2006-08-22 06:29:00,116.12,116.128,116.118,116.12,255899999.0
2006-08-22 06:30:00,116.12,116.125,116.12,116.125,173699997.0
2006-08-22 06:31:00,116.118,116.125,116.118,116.12,269199999.0
2006-08-22 06:32:00,116.125,116.127,116.117,116.127,195800000.0
2006-08-22 06:33:00,116.123,116.123,116.104,116.104,84800001.0
2006-08-22 06:34:00,116.1,116.105,116.095,116.1,374400005.0
2006-08-22 06:35:00,116.105,116.105,116.095,116.098,253999996.0
2006-08-22 06:36:00,116.1,116.1,116.098,116.098,160300001.0
2006-08-22 06:37:00,116.1,116.105,116.1,116.105,213499999.0
2006-08-22 06:38:00,116.105,116.105,116.093,116.1,147100000.0
2006-08-22 06:39:00,116.105,116.108,116.1,116.1,297799995.0
2006-08-22 06:40:00,116.105,116.105,116.098,116.105,192000003.0
2006-08-22 06:41:00,116.105,116.105,116.1,116.1,176800002.0
2006-08-22 06:42:00,116.1,116.105,116.097,116.105,292800002.0
2006-08-22 06:43:00,116.105,116.105,116.1,116.102,164800003.0
2006-08-22 06:44:00,116.097,116.097,116.078,116.079,272199998.0
2006-08-22 06:45:00,116.075,116.088,116.075,116.077,153199999.0
2006-08-22 06:46:00,116.085,116.088,116.08,116.088,177999998.0
2006-08-22 06:47:00,116.077,116.085,116.077,116.082,91500001.0
2006-08-22 06:48:00,116.085,116.085,116.08,116.08,152500000.0
2006-08-22 06:49:00,116.085,116.087,116.075,116.082,133900000.0
2006-08-22 06:50:00,116.078,116.078,116.057,116.065,146800002.0
2006-08-22 06:51:00,116.065,116.065,116.057,116.057,347799998.0
2006-08-22 06:52:00,116.065,116.067,116.055,116.065,308299997.0
2006-08-22 06:53:00,116.06,116.065,116.057,116.062,147899998.0
2006-08-22 06:54:00,116.065,116.065,116.063,116.065,103000000.0
2006-08-22 06:55:00,116.06,116.065,116.06,116.065,94699998.0
2006-08-22 06:56:00,116.068,116.072,116.061,116.061,177200000.0
2006-08-22 06:57:00,116.075,116.075,116.067,116.072,108300003.0
2006-08-22 06:58:00,116.073,116.079,116.073,116.079,347300002.0
2006-08-22 06:59:00,116.085,116.085,116.078,116.085,301400004.0
2006-08-22 07:00:00,116.078,116.085,116.078,116.085,22400000.0
2006-08-22 07:01:00,116.08,116.085,116.078,116.08,281300005.0
2006-08-22 07:02:00,116.085,116.085,116.085,116.085,81699997.0
2006-08-22 07:03:00,116.085,116.085,116.075,116.075,268200004.0
2006-08-22 07:04:00,116.08,116.085,116.078,116.08,234600001.0
2006-08-22 07:05:00,116.08,116.085,116.075,116.085,150600000.0
2006-08-22 07:06:00,116.08,116.085,116.08,116.08,217300001.0
2006-08-22 07:07:00,116.088,116.088,116.08,116.085,321299998.0
2006-08-22 07:08:00,116.075,116.088,116.075,116.085,400700003.0
2006-08-22 07:09:00,116.085,116.085,116.08,116.08,171299995.0
2006-08-22 07:10:00,116.077,116.085,116.077,116.078,198399996.0
2006-08-22 07:11:00,116.085,116.085,116.075,116.08,135900000.0
2006-08-22 07:12:00,116.087,116.096,116.084,116.096,190599999.0
2006-08-22 07:13:00,116.095,116.095,116.085,116.09,230099998.0
2006-08-22 07:14:00,116.091,116.094,116.088,116.088,83600001.0
2006-08-22 07:15:00,116.092,116.097,116.088,116.096,142499995.0
2006-08-22 07:16:00,116.09,116.095,116.085,116.089,197300003.0
2006-08-22 07:17:00,116.095,116.095,116.09,116.092,158600000.0
2006-08-22 07:18:00,116.09,116.095,116.088,116.09,215899998.0
2006-08-22 07:19:00,116.09,116.098,116.09,116.098,84800003.0
2006-08-22 07:20:00,116.1,116.1,116.094,116.095,248800001.0
2006-08-22 07:21:00,116.093,116.095,116.087,116.095,86899998.0
2006-08-22 07:22:00,116.085,116.085,116.075,116.08,221299997.0
2006-08-22 07:23:00,116.073,116.077,116.07,116.071,288500003.0
2006-08-22 07:24:00,116.069,116.081,116.069,116.075,266299997.0
2006-08-22 07:25:00,116.071,116.079,116.068,116.079,226999997.0
2006-08-22 07:26:00,116.075,116.079,116.071,116.071,172700002.0
2006-08-22 07:27:00,116.07,116.075,116.065,116.07,181899999.0
2006-08-22 07:28:00,116.077,116.079,116.072,116.076,144099999.0
2006-08-22 07:29:00,116.075,116.078,116.065,116.075,196599999.0
2006-08-22 07:30:00,116.07,116.075,116.067,116.067,133300000.0
2006-08-22 07:31:00,116.075,116.075,116.065,116.075,245400000.0
2006-08-22 07:32:00,116.07,116.078,116.067,116.075,351400006.0
2006-08-22 07:33:00,116.075,116.075,116.07,116.07,224800001.0
2006-08-22 07:34:00,116.066,116.073,116.056,116.06,280399997.0
2006-08-22 07:35:00,116.048,116.059,116.048,116.055,29000000.0
2006-08-22 07:36:00,116.06,116.06,116.049,116.056,218200006.0
2006-08-22 07:37:00,116.05,116.055,116.048,116.055,196800001.0
2006-08-22 07:38:00,116.05,116.055,116.045,116.055,162200001.0
2006-08-22 07:39:00,116.048,116.058,116.048,116.055,171700002.0
2006-08-22 07:40:00,116.049,116.049,116.028,116.029,224399999.0
2006-08-22 07:41:00,116.035,116.035,116.016,116.019,335200002.0
2006-08-22 07:42:00,116.01,116.015,116.007,116.007,96300000.0
2006-08-22 07:43:00,116.017,116.019,116.013,116.019,158600000.0
2006-08-22 07:44:00,116.012,116.015,116.005,116.012,222000001.0
2006-08-22 07:45:00,116.01,116.018,116.008,116.018,264899997.0
2006-08-22 07:46:00,116.018,116.025,116.018,116.024,212399996.0
2006-08-22 07:47:00,116.028,116.038,116.028,116.035,296899995.0
2006-08-22 07:48:00,116.04,116.048,116.035,116.035,187999999.0
2006-08-22 07:49:00,116.04,116.045,116.04,116.045,188100003.0
2006-08-22 07:50:00,116.04,116.047,116.04,116.045,227800005.0
2006-08-22 07:51:00,116.047,116.059,116.037,116.057,185999999.0
2006-08-22 07:52:00,116.051,116.057,116.049,116.056,120900001.0
2006-08-22 07:53:00,116.055,116.055,116.05,116.05,137600001.0
2006-08-22 07:54:00,116.052,116.062,116.048,116.055,207500004.0
2006-08-22 07:55:00,116.057,116.068,116.057,116.057,368999996.0
2006-08-22 07:56:00,116.059,116.06,116.052,116.052,250900001.0
2006-08-22 07:57:00,116.057,116.073,116.054,116.073,311099998.0
2006-08-22 07:58:00,116.072,116.079,116.069,116.079,219000000.0
2006-08-22 07:59:00,116.08,116.083,116.077,116.083,159899999.0
2006-08-22 08:00:00,116.081,116.082,116.075,116.082,171400000.0
2006-08-22 08:01:00,116.088,116.094,116.081,116.083,368999998.0
2006-08-22 08:02:00,116.073,116.073,116.04,116.04,210799998.0
2006-08-22 08:03:00,116.043,116.068,116.043,116.068,118500002.0
2006-08-22 08:04:00,116.068,116.073,116.06,116.068,260699999.0
2006-08-22 08:05:00,116.075,116.075,116.06,116.06,315500003.0
2006-08-22 08:06:00,116.064,116.073,116.064,116.064,352300002.0
2006-08-22 08:07:00,116.065,116.068,116.062,116.068,303299994.0
2006-08-22 08:08:00,116.08,116.093,116.08,116.093,234800004.0
2006-08-22 08:09:00,116.1,116.1,116.085,116.092,353600005.0
2006-08-22 08:10:00,116.088,116.097,116.087,116.087,294700001.0
2006-08-22 08:11:00,116.09,116.09,116.082,116.082,151399997.0
2006-08-22 08:12:00,116.086,116.093,116.082,116.091,437600006.0
2006-08-22 08:13:00,116.082,116.09,116.082,116.09,134900002.0
2006-08-22 08:14:00,116.086,116.092,116.085,116.085,70499999.0
2006-08-22 08:15:00,116.091,116.096,116.091,116.095,129899997.0
2006-08-22 08:16:00,116.098,116.1,116.093,116.095,223799998.0
2006-08-22 08:17:00,116.094,116.1,116.094,116.1,159599996.0
2006-08-22 08:18:00,116.108,116.108,116.094,116.1,494999996.0
2006-08-22 08:19:00,116.095,116.1,116.095,116.1,256800002.0
2006-08-22 08:20:00,116.09,116.09,116.076,116.084,205299998.0
2006-08-22 08:21:00,116.085,116.092,116.083,116.092,183100003.0
2006-08-22 08:22:00,116.097,116.102,116.091,116.102,193899999.0
2006-08-22 08:23:00,116.093,116.099,116.088,116.09,194500003.0
2006-08-22 08:24:00,116.081,116.081,116.062,116.062,124799998.0
2006-08-22 08:25:00,116.06,116.06,116.04,116.055,233600003.0
2006-08-22 08:26:00,116.058,116.061,116.052,116.052,71100000.0
2006-08-22 08:27:00,116.051,116.053,116.042,116.053,215599999.0
2006-08-22 08:28:00,116.047,116.055,116.045,116.05,171499997.0
2006-08-22 08:29:00,116.05,116.055,116.047,116.055,84300000.0
2006-08-22 08:30:00,116.05,116.05,116.033,116.044,240500003.0
2006-08-22 08:31:00,116.048,116.066,116.047,116.047,362300001.0
2006-08-22 08:32:00,116.048,116.053,116.041,116.053,304800003.0
2006-08-22 08:33:00,116.055,116.055,116.043,116.055,180900003.0
2006-08-22 08:34:00,116.064,116.064,116.039,116.039,269899999.0
2006-08-22 08:35:00,116.045,116.045,116.042,116.045,309999999.0
2006-08-22 08:36:00,116.04,116.045,116.04,116.04,273399998.0
2006-08-22 08:37:00,116.047,116.05,116.04,116.048,60200001.0
2006-08-22 08:38:00,116.047,116.05,116.044,116.05,147600001.0
2006-08-22 08:39:00,116.05,116.055,116.05,116.05,105200000.0
2006-08-22 08:40:00,116.053,116.053,116.042,116.053,347900004.0
2006-08-22 08:41:00,116.055,116.055,116.038,116.04,299100006.0
2006-08-22 08:42:00,116.044,116.052,116.042,116.047,248399998.0
2006-08-22 08:43:00,116.047,116.067,116.045,116.063,393699990.0
2006-08-22 08:44:00,116.059,116.061,116.052,116.052,237499998.0
2006-08-22 08:45:00,116.048,116.055,116.048,116.055,286699995.0
2006-08-22 08:46:00,116.052,116.053,116.05,116.05,225700006.0
2006-08-22 08:47:00,116.046,116.046,116.033,116.036,117699998.0
2006-08-22 08:48:00,116.03,116.042,116.03,116.041,118000001.0
2006-08-22 08:49:00,116.038,116.038,116.018,116.018,267299997.0
2006-08-22 08:50:00,116.02,116.052,116.02,116.052,242999995.0
2006-08-22 08:51:00,116.06,116.065,116.055,116.06,154100001.0
2006-08-22 08:52:00,116.064,116.073,116.052,116.07,249500000.0
2006-08-22 08:53:00,116.065,116.076,116.055,116.055,199499999.0
2006-08-22 08:54:00,116.056,116.06,116.041,116.044,342999998.0
2006-08-22 08:55:00,116.038,116.051,116.038,116.05,139000000.0
2006-08-22 08:56:00,116.06,116.063,116.053,116.053,88299999.0
2006-08-22 08:57:00,116.052,116.056,116.05,116.05,187699998.0
2006-08-22 08:58:00,116.051,116.057,116.045,116.053,288500003.0
2006-08-22 08:59:00,116.051,116.054,116.041,116.052,270000002.0
2006-08-22 09:00:00,116.062,116.076,116.062,116.062,428099997.0
2006-08-22 09:01:00,116.073,116.092,116.073,116.092,110899999.0
2006-08-22 09:02:00,116.098,116.113,116.098,116.113,211199998.0
2006-08-22 09:03:00,116.121,116.122,116.114,116.114,101000002.0
2006-08-22 09:04:00,116.123,116.132,116.118,116.128,294300001.0
2006-08-22 09:05:00,116.132,116.132,116.122,116.128,136700001.0
2006-08-22 09:06:00,116.129,116.147,116.129,116.145,243100000.0
2006-08-22 09:07:00,116.147,116.167,116.145,116.165,179900000.0
2006-08-22 09:08:00,116.171,116.173,116.166,116.168,158600000.0
2006-08-22 09:09:00,116.164,116.167,116.158,116.165,159599996.0
2006-08-22 09:10:00,116.159,116.171,116.159,116.166,342900004.0
2006-08-22 09:11:00,116.176,116.189,116.164,116.164,170900002.0
2006-08-22 09:12:00,116.148,116.148,116.137,116.146,374100001.0
2006-08-22 09:13:00,116.148,116.157,116.144,116.157,321099996.0
2006-08-22 09:14:00,116.16,116.171,116.16,116.165,280300002.0
2006-08-22 09:15:00,116.162,116.17,116.16,116.165,269300004.0
2006-08-22 09:16:00,116.157,116.165,116.157,116.158,83400000.0
2006-08-22 09:17:00,116.154,116.158,116.146,116.146,223199999.0
2006-08-22 09:18:00,116.142,116.148,116.138,116.14,363000006.0
2006-08-22 09:19:00,116.137,116.141,116.127,116.135,186700004.0
2006-08-22 09:20:00,116.135,116.141,116.134,116.138,53499998.0
2006-08-22 09:21:00,116.141,116.141,116.118,116.118,364900000.0
2006-08-22 09:22:00,116.124,116.13,116.119,116.13,294100004.0
2006-08-22 09:23:00,116.133,116.139,116.133,116.134,250900003.0
2006-08-22 09:24:00,116.135,116.135,116.122,116.124,105899999.0
2006-08-22 09:25:00,116.127,116.134,116.121,116.129,166600004.0
2006-08-22 09:26:00,116.133,116.133,116.122,116.122,217299998.0
2006-08-22 09:27:00,116.125,116.133,116.118,116.118,181000002.0
2006-08-22 09:28:00,116.12,116.12,116.12,116.12,41299999.0
2006-08-22 09:29:00,116.11,116.113,116.105,116.112,128100000.0
2006-08-22 09:30:00,116.115,116.116,116.104,116.113,206400003.0
2006-08-22 09:31:00,116.128,116.15,116.128,116.142,293200006.0
2006-08-22 09:32:00,116.149,116.152,116.144,116.147,115799997.0
2006-08-22 09:33:00,116.141,116.151,116.141,116.147,162899998.0
2006-08-22 09:34:00,116.136,116.139,116.131,116.139,195699998.0
2006-08-22 09:35:00,116.14,116.14,116.129,116.135,168700001.0
2006-08-22 09:36:00,116.138,116.15,116.138,116.14,288599997.0
2006-08-22 09:37:00,116.145,116.152,116.138,116.15,279000002.0
2006-08-22 09:38:00,116.156,116.157,116.139,116.157,362700001.0
2006-08-22 09:39:00,116.154,116.171,116.154,116.171,201999997.0
2006-08-22 09:40:00,116.182,116.192,116.175,116.188,393500009.0
2006-08-22 09:41:00,116.19,116.201,116.19,116.192,205800001.0
2006-08-22 09:42:00,116.187,116.187,116.172,116.172,234899995.0
2006-08-22 09:43:00,116.173,116.18,116.158,116.18,210800000.0
2006-08-22 09:44:00,116.182,116.191,116.175,116.186,194600000.0
2006-08-22 09:45:00,116.186,116.186,116.168,116.169,184400002.0
2006-08-22 09:46:00,116.164,116.171,116.158,116.171,221800001.0
2006-08-22 09:47:00,116.173,116.173,116.159,116.159,225099998.0
2006-08-22 09:48:00,116.152,116.181,116.152,116.181,330200001.0
2006-08-22 09:49:00,116.18,116.24,116.18,116.24,344499996.0
2006-08-22 09:50:00,116.26,116.288,116.249,116.288,335700005.0
2006-08-22 09:51:00,116.284,116.284,116.259,116.267,82100002.0
2006-08-22 09:52:00,116.268,116.272,116.264,116.269,197999999.0
2006-08-22 09:53:00,116.272,116.284,116.266,116.266,117100000.0
2006-08-22 09:54:00,116.256,116.26,116.247,116.247,123799999.0
2006-08-22 09:55:00,116.255,116.255,116.25,116.25,58200001.0
2006-08-22 09:56:00,116.25,116.252,116.244,116.252,157000002.0
2006-08-22 09:57:00,116.248,116.251,116.234,116.239,198299997.0
2006-08-22 09:58:00,116.24,116.259,116.24,116.258,222600001.0
2006-08-22 09:59:00,116.26,116.271,116.259,116.262,147899998.0
2006-08-22 10:00:00,116.263,116.27,116.255,116.257,327600003.0
2006-08-22 10:01:00,116.267,116.27,116.263,116.27,127199997.0
2006-08-22 10:02:00,116.272,116.272,116.261,116.272,186099996.0
2006-08-22 10:03:00,116.273,116.273,116.26,116.268,105600000.0
2006-08-22 10:04:00,116.283,116.31,116.283,116.305,311600003.0
2006-08-22 10:05:00,116.317,116.319,116.308,116.311,146999999.0
2006-08-22 10:06:00,116.312,116.319,116.307,116.307,300399997.0
2006-08-22 10:07:00,116.302,116.313,116.298,116.312,228500000.0
2006-08-22 10:08:00,116.31,116.317,116.305,116.312,293299998.0
2006-08-22 10:09:00,116.318,116.318,116.311,116.313,246799996.0
2006-08-22 10:10:00,116.316,116.316,116.292,116.292,288500000.0
2006-08-22 10:11:00,116.292,116.292,116.275,116.278,125399998.0
2006-08-22 10:12:00,116.28,116.28,116.262,116.272,191900001.0
2006-08-22 10:13:00,116.274,116.289,116.274,116.286,372200006.0
2006-08-22 10:14:00,116.274,116.274,116.244,116.264,215600000.0
2006-08-22 10:15:00,116.269,116.272,116.253,116.263,333600003.0
2006-08-22 10:16:00,116.265,116.277,116.249,116.277,377800001.0
2006-08-22 10:17:00,116.277,116.277,116.265,116.277,172999998.0
2006-08-22 10:18:00,116.275,116.275,116.253,116.26,430600004.0
2006-08-22 10:19:00,116.253,116.261,116.249,116.252,139900002.0
2006-08-22 10:20:00,116.265,116.267,116.256,116.263,305299999.0
2006-08-22 10:21:00,116.263,116.275,116.263,116.266,199100008.0
2006-08-22 10:22:00,116.257,116.272,116.257,116.267,333100005.0
2006-08-22 10:23:00,116.263,116.265,116.255,116.265,191000002.0
2006-08-22 10:24:00,116.263,116.263,116.252,116.256,216700003.0
2006-08-22 10:25:00,116.262,116.281,116.262,116.281,265300003.0
2006-08-22 10:26:00,116.278,116.278,116.266,116.274,163300000.0
2006-08-22 10:27:00,116.264,116.269,116.264,116.269,86099998.0
2006-08-22 10:28:00,116.268,116.268,116.256,116.263,150600000.0
2006-08-22 10:29:00,116.257,116.268,116.257,116.263,157499999.0
2006-08-22 10:30:00,116.267,116.267,116.253,116.256,225999997.0
2006-08-22 10:31:00,116.265,116.265,116.26,116.265,99600002.0
2006-08-22 10:32:00,116.262,116.262,116.254,116.257,179100000.0
2006-08-22 10:33:00,116.253,116.262,116.25,116.25,269500004.0
2006-08-22 10:34:00,116.255,116.271,116.255,116.265,124599999.0
2006-08-22 10:35:00,116.265,116.276,116.259,116.273,308699999.0
2006-08-22 10:36:00,116.27,116.275,116.268,116.275,99499999.0
2006-08-22 10:37:00,116.281,116.281,116.267,116.277,162400002.0
2006-08-22 10:38:00,116.291,116.313,116.291,116.312,387099995.0
2006-08-22 10:39:00,116.31,116.31,116.295,116.304,66599998.0
2006-08-22 10:40:00,116.29,116.29,116.28,116.28,45200002.0
2006-08-22 10:41:00,116.265,116.266,116.262,116.262,122000004.0
2006-08-22 10:42:00,116.267,116.27,116.253,116.258,266100001.0
2006-08-22 10:43:00,116.25,116.25,116.232,116.232,203100002.0
2006-08-22 10:44:00,116.232,116.248,116.232,116.235,370200001.0
2006-08-22 10:45:00,116.233,116.241,116.225,116.225,330400004.0
2006-08-22 10:46:00,116.217,116.225,116.217,116.22,296400000.0
2006-08-22 10:47:00,116.226,116.23,116.213,116.213,267900001.0
2006-08-22 10:48:00,116.215,116.22,116.21,116.211,178200005.0
2006-08-22 10:49:00,116.217,116.235,116.217,116.234,150399997.0
2006-08-22 10:50:00,116.232,116.232,116.217,116.224,338699999.0
2006-08-22 10:51:00,116.225,116.235,116.225,116.229,251799997.0
2006-08-22 10:52:00,116.234,116.247,116.234,116.235,201799999.0
2006-08-22 10:53:00,116.236,116.247,116.236,116.244,141900003.0
2006-08-22 10:54:00,116.244,116.251,116.234,116.234,239299996.0
2006-08-22 10:55:00,116.227,116.228,116.21,116.21,299700005.0
2006-08-22 10:56:00,116.208,116.214,116.202,116.213,70300000.0
2006-08-22 10:57:00,116.209,116.213,116.207,116.208,177300006.0
2006-08-22 10:58:00,116.209,116.215,116.207,116.207,290999998.0
2006-08-22 10:59:00,116.218,116.222,116.209,116.209,174700006.0
2006-08-22 11:00:00,116.21,116.27,116.207,116.263,184300001.0
2006-08-22 11:01:00,116.26,116.261,116.25,116.261,185400001.0
2006-08-22 11:02:00,116.269,116.283,116.269,116.271,355199999.0
2006-08-22 11:03:00,116.279,116.324,116.279,116.302,226400001.0
2006-08-22 11:04:00,116.28,116.282,116.254,116.254,272199997.0
2006-08-22 11:05:00,116.245,116.249,116.224,116.233,235500002.0
2006-08-22 11:06:00,116.248,116.269,116.247,116.264,267900001.0
2006-08-22 11:07:00,116.262,116.288,116.262,116.284,159799999.0
2006-08-22 11:08:00,116.279,116.279,116.247,116.25,334499997.0
2006-08-22 11:09:00,116.247,116.248,116.219,116.232,194200002.0
2006-08-22 11:10:00,116.236,116.249,116.215,116.249,342199998.0
2006-08-22 11:11:00,116.253,116.253,116.235,116.238,233000006.0
2006-08-22 11:12:00,116.235,116.249,116.212,116.212,345799993.0
2006-08-22 11:13:00,116.202,116.209,116.2,116.202,207100003.0
2006-08-22 11:14:00,116.205,116.211,116.162,116.175,292100001.0
2006-08-22 11:15:00,116.176,116.197,116.175,116.197,262800001.0
2006-08-22 11:16:00,116.194,116.202,116.186,116.2,172900002.0
2006-08-22 11:17:00,116.187,116.187,116.114,116.12,287099997.0
2006-08-22 11:18:00,116.107,116.107,116.079,116.104,296299997.0
2006-08-22 11:19:00,116.103,116.116,116.097,116.097,59000000.0
2006-08-22 11:20:00,116.098,116.105,116.085,116.102,224600000.0
2006-08-22 11:21:00,116.102,116.113,116.102,116.113,168000003.0
2006-08-22 11:22:00,116.125,116.129,116.117,116.128,248800002.0
2006-08-22 11:23:00,116.136,116.136,116.114,116.114,244799992.0
2006-08-22 11:24:00,116.108,116.114,116.106,116.106,170399997.0
2006-08-22 11:25:00,116.103,116.11,116.1,116.1,217200003.0
2006-08-22 11:26:00,116.099,116.102,116.088,116.088,112400001.0
2006-08-22 11:27:00,116.089,116.091,116.071,116.075,370500005.0
2006-08-22 11:28:00,116.068,116.096,116.068,116.096,100699999.0
2006-08-22 11:29:00,116.106,116.13,116.106,116.122,273200004.0
2006-08-22 11:30:00,116.129,116.139,116.123,116.123,359899991.0
2006-08-22 11:31:00,116.123,116.126,116.119,116.122,138000001.0
2006-08-22 11:32:00,116.117,116.121,116.11,116.121,233800000.0
2006-08-22 11:33:00,116.126,116.126,116.1,116.109,180999999.0
2006-08-22 11:34:00,116.108,116.108,116.098,116.102,164300003.0
2006-08-22 11:35:00,116.098,116.1,116.095,116.1,156799999.0
2006-08-22 11:36:00,116.101,116.106,116.094,116.094,228600003.0
2006-08-22 11:37:00,116.088,116.112,116.076,116.112,78099998.0
2006-08-22 11:38:00,116.113,116.118,116.104,116.115,261000002.0
2006-08-22 11:39:00,116.133,116.162,116.133,116.162,237700000.0
2006-08-22 11:40:00,116.164,116.164,116.155,116.164,384200006.0
2006-08-22 11:41:00,116.167,116.174,116.157,116.168,288199993.0
2006-08-22 11:42:00,116.163,116.163,116.147,116.158,283100004.0
2006-08-22 11:43:00,116.158,116.158,116.125,116.125,170600000.0
2006-08-22 11:44:00,116.138,116.147,116.138,116.138,158699998.0
2006-08-22 11:45:00,116.148,116.148,116.136,116.142,271300005.0
2006-08-22 11:46:00,116.137,116.143,116.134,116.143,154400003.0
2006-08-22 11:47:00,116.144,116.148,116.141,116.143,185099996.0
2006-08-22 11:48:00,116.147,116.152,116.139,116.146,243399997.0
2006-08-22 11:49:00,116.152,116.156,116.147,116.15,237600000.0
2006-08-22 11:50:00,116.157,116.186,116.157,116.185,288700003.0
2006-08-22 11:51:00,116.183,116.23,116.183,116.205,362700006.0
2006-08-22 11:52:00,116.213,116.221,116.213,116.219,222800000.0
2006-08-22 11:53:00,116.217,116.23,116.217,116.223,273000001.0
2006-08-22 11:54:00,116.229,116.245,116.227,116.245,373499998.0
2006-08-22 11:55:00,116.247,116.253,116.236,116.253,241300001.0
2006-08-22 11:56:00,116.252,116.274,116.246,116.264,216899999.0
2006-08-22 11:57:00,116.26,116.268,116.26,116.268,304200006.0
2006-08-22 11:58:00,116.273,116.275,116.27,116.275,174800004.0
2006-08-22 11:59:00,116.266,116.266,116.25,116.25,232100000.0
2006-08-22 12:00:00,116.254,116.267,116.254,116.262,310299994.0
2006-08-22 12:01:00,116.269,116.272,116.263,116.263,185000001.0
2006-08-22 12:02:00,116.263,116.268,116.261,116.268,215100008.0
2006-08-22 12:03:00,116.268,116.268,116.245,116.245,190000000.0
2006-08-22 12:04:00,116.251,116.251,116.236,116.245,203599996.0
2006-08-22 12:05:00,116.245,116.245,116.235,116.245,179300000.0
2006-08-22 12:06:00,116.243,116.263,116.243,116.258,223799999.0
2006-08-22 12:07:00,116.265,116.265,116.257,116.265,235000001.0
2006-08-22 12:08:00,116.267,116.269,116.265,116.269,78500001.0
2006-08-22 12:09:00,116.271,116.292,116.264,116.287,248899997.0
2006-08-22 12:10:00,116.299,116.31,116.293,116.293,70900000.0
2006-08-22 12:11:00,116.297,116.303,116.292,116.292,282599998.0
2006-08-22 12:12:00,116.295,116.295,116.278,116.29,200900000.0
2006-08-22 12:13:00,116.288,116.288,116.277,116.277,216899998.0
2006-08-22 12:14:00,116.273,116.273,116.257,116.259,376499996.0
2006-08-22 12:15:00,116.263,116.263,116.251,116.251,184800003.0
2006-08-22 12:16:00,116.244,116.249,116.235,116.247,210699998.0
2006-08-22 12:17:00,116.248,116.252,116.234,116.252,158099997.0
2006-08-22 12:18:00,116.238,116.238,116.237,116.237,32000000.0
2006-08-22 12:19:00,116.216,116.218,116.189,116.19,251600003.0
2006-08-22 12:20:00,116.192,116.208,116.191,116.191,172499999.0
2006-08-22 12:21:00,116.185,116.185,116.16,116.173,167800000.0
2006-08-22 12:22:00,116.168,116.212,116.167,116.199,192799997.0
2006-08-22 12:23:00,116.198,116.212,116.195,116.212,307399998.0
2006-08-22 12:24:00,116.227,116.235,116.211,116.22,332700003.0
2006-08-22 12:25:00,116.213,116.222,116.213,116.218,281300003.0
2006-08-22 12:26:00,116.218,116.224,116.218,116.218,221399995.0
2006-08-22 12:27:00,116.217,116.221,116.213,116.219,292100005.0
2006-08-22 12:28:00,116.217,116.223,116.215,116.215,91199997.0
2006-08-22 12:29:00,116.215,116.215,116.21,116.21,90099999.0
2006-08-22 12:30:00,116.208,116.209,116.2,116.201,235699998.0
2006-08-22 12:31:00,116.198,116.205,116.197,116.205,157299999.0
2006-08-22 12:32:00,116.205,116.205,116.195,116.195,136000004.0
2006-08-22 12:33:00,116.202,116.202,116.183,116.19,139299998.0
2006-08-22 12:34:00,116.19,116.193,116.189,116.192,260000003.0
2006-08-22 12:35:00,116.193,116.193,116.178,116.182,210800001.0
2006-08-22 12:36:00,116.176,116.177,116.164,116.164,290299999.0
2006-08-22 12:37:00,116.154,116.154,116.128,116.128,92600001.0
2006-08-22 12:38:00,116.124,116.124,116.116,116.116,131200002.0
2006-08-22 12:39:00,116.121,116.121,116.103,116.103,173599999.0
2006-08-22 12:40:00,116.104,116.114,116.098,116.11,259000003.0
2006-08-22 12:41:00,116.107,116.119,116.105,116.115,189000000.0
2006-08-22 12:42:00,116.137,116.17,116.137,116.17,100300001.0
2006-08-22 12:43:00,116.174,116.178,116.162,116.168,291299997.0
2006-08-22 12:44:00,116.171,116.174,116.162,116.162,322600002.0
2006-08-22 12:45:00,116.172,116.172,116.157,116.17,301200001.0
2006-08-22 12:46:00,116.166,116.169,116.157,116.16,364500007.0
2006-08-22 12:47:00,116.158,116.161,116.138,116.138,256200001.0
2006-08-22 12:48:00,116.133,116.133,116.122,116.127,389200001.0
2006-08-22 12:49:00,116.12,116.12,116.105,116.105,276100004.0
2006-08-22 12:50:00,116.102,116.117,116.088,116.088,172999998.0
2006-08-22 12:51:00,116.092,116.1,116.089,116.089,311299997.0
2006-08-22 12:52:00,116.09,116.098,116.09,116.098,82100000.0
2006-08-22 12:53:00,116.097,116.105,116.09,116.1,498100005.0
2006-08-22 12:54:00,116.101,116.104,116.089,116.098,246099993.0
2006-08-22 12:55:00,116.092,116.098,116.092,116.098,137899995.0
2006-08-22 12:56:00,116.105,116.125,116.105,116.125,92500000.0
2006-08-22 12:57:00,116.123,116.123,116.103,116.103,270600004.0
2006-08-22 12:58:00,116.103,116.122,116.103,116.122,377099999.0
2006-08-22 12:59:00,116.133,116.158,116.132,116.147,299700006.0
2006-08-22 13:00:00,116.139,116.145,116.125,116.145,112299999.0
2006-08-22 13:01:00,116.15,116.157,116.149,116.155,242299999.0
2006-08-22 13:02:00,116.156,116.166,116.153,116.166,224499998.0
2006-08-22 13:03:00,116.171,116.171,116.163,116.17,220800002.0
2006-08-22 13:04:00,116.16,116.162,116.141,116.141,226600000.0
2006-08-22 13:05:00,116.14,116.143,116.134,116.135,436800001.0
2006-08-22 13:06:00,116.138,116.14,116.116,116.116,282200005.0
2006-08-22 13:07:00,116.112,116.114,116.099,116.109,484400006.0
2006-08-22 13:08:00,116.112,116.121,116.109,116.116,265300001.0
2006-08-22 13:09:00,116.117,116.117,116.11,116.11,38400001.0
2006-08-22 13:10:00,116.118,116.122,116.111,116.121,279399997.0
2006-08-22 13:11:00,116.117,116.13,116.117,116.123,196899997.0
2006-08-22 13:12:00,116.107,116.12,116.107,116.114,301199994.0
2006-08-22 13:13:00,116.115,116.115,116.099,116.099,70100001.0
2006-08-22 13:14:00,116.1,116.107,116.1,116.104,241099995.0
2006-08-22 13:15:00,116.105,116.109,116.099,116.105,248099999.0
2006-08-22 13:16:00,116.084,116.084,116.062,116.07,161000000.0
2006-08-22 13:17:00,116.067,116.069,116.027,116.027,245599993.0
2006-08-22 13:18:00,116.022,116.022,116.006,116.013,207999999.0
2006-08-22 13:19:00,116.019,116.032,116.019,116.023,130600003.0
2006-08-22 13:20:00,116.027,116.038,116.027,116.031,276100002.0
2006-08-22 13:21:00,116.035,116.035,116.028,116.035,156700001.0
2006-08-22 13:22:00,116.034,116.041,116.027,116.037,254700001.0
2006-08-22 13:23:00,116.035,116.038,116.028,116.036,208199999.0
2006-08-22 13:24:00,116.038,116.04,116.035,116.035,85499999.0
2006-08-22 13:25:00,116.036,116.045,116.032,116.045,316000003.0
2006-08-22 13:26:00,116.052,116.101,116.052,116.101,169400002.0
2006-08-22 13:27:00,116.114,116.144,116.114,116.142,256200001.0
2006-08-22 13:28:00,116.152,116.167,116.152,116.167,100600001.0
2006-08-22 13:29:00,116.168,116.17,116.159,116.168,279200004.0
2006-08-22 13:30:00,116.17,116.17,116.165,116.17,235299997.0
2006-08-22 13:31:00,116.166,116.166,116.147,116.148,112100002.0
2006-08-22 13:32:00,116.15,116.156,116.139,116.139,420700007.0
2006-08-22 13:33:00,116.143,116.143,116.129,116.129,369200008.0
2006-08-22 13:34:00,116.123,116.127,116.116,116.127,305600001.0
2006-08-22 13:35:00,116.126,116.127,116.106,116.107,231699994.0
2006-08-22 13:36:00,116.108,116.13,116.108,116.13,330299996.0
2006-08-22 13:37:00,116.138,116.14,116.13,116.14,116799997.0
2006-08-22 13:38:00,116.139,116.149,116.137,116.145,191799998.0
2006-08-22 13:39:00,116.159,116.161,116.159,116.161,161200004.0
2006-08-22 13:40:00,116.16,116.166,116.158,116.158,268900002.0
2006-08-22 13:41:00,116.152,116.161,116.149,116.157,230299995.0
2006-08-22 13:42:00,116.161,116.161,116.149,116.155,107500002.0
2006-08-22 13:43:00,116.15,116.15,116.132,116.14,220700004.0
2006-08-22 13:44:00,116.142,116.146,116.138,116.14,301599993.0
2006-08-22 13:45:00,116.141,116.149,116.14,116.143,257800000.0
2006-08-22 13:46:00,116.147,116.158,116.147,116.151,241999996.0
2006-08-22 13:47:00,116.161,116.164,116.151,116.164,323499998.0
2006-08-22 13:48:00,116.168,116.187,116.167,116.187,169000000.0
2006-08-22 13:49:00,116.186,116.192,116.161,116.169,323299994.0
2006-08-22 13:50:00,116.175,116.19,116.169,116.186,423499996.0
2006-08-22 13:51:00,116.192,116.226,116.192,116.226,236300002.0
2006-08-22 13:52:00,116.223,116.235,116.222,116.222,264000001.0
2006-08-22 13:53:00,116.218,116.233,116.218,116.227,146799999.0
2006-08-22 13:54:00,116.235,116.24,116.232,116.24,123600002.0
2006-08-22 13:55:00,116.244,116.281,116.244,116.281,254600002.0
2006-08-22 13:56:00,116.303,116.317,116.297,116.317,410300012.0
2006-08-22 13:57:00,116.292,116.292,116.233,116.238,168600000.0
2006-08-22 13:58:00,116.247,116.256,116.239,116.242,395999998.0
2006-08-22 13:59:00,116.242,116.276,116.241,116.265,329500002.0
2006-08-22 14:00:00,116.28,116.298,116.278,116.29,290700001.0
2006-08-22 14:01:00,116.287,116.307,116.287,116.289,291000001.0
2006-08-22 14:02:00,116.295,116.3,116.283,116.283,161400003.0
2006-08-22 14:03:00,116.285,116.297,116.285,116.286,169399996.0
2006-08-22 14:04:00,116.297,116.325,116.297,116.325,281000001.0
2006-08-22 14:05:00,116.327,116.328,116.314,116.314,233199998.0
2006-08-22 14:06:00,116.312,116.312,116.289,116.289,161800005.0
2006-08-22 14:07:00,116.29,116.299,116.29,116.291,294400004.0
2006-08-22 14:08:00,116.29,116.298,116.287,116.295,286000004.0
2006-08-22 14:09:00,116.289,116.321,116.289,116.321,178999996.0
2006-08-22 14:10:00,116.329,116.329,116.299,116.299,142599999.0
2006-08-22 14:11:00,116.305,116.311,116.3,116.3,254200004.0
2006-08-22 14:12:00,116.3,116.315,116.3,116.309,138700001.0
2006-08-22 14:13:00,116.335,116.4,116.335,116.392,328699997.0
2006-08-22 14:14:00,116.407,116.416,116.393,116.398,250299999.0
2006-08-22 14:15:00,116.402,116.402,116.384,116.388,360599997.0
2006-08-22 14:16:00,116.385,116.396,116.383,116.392,324800001.0
2006-08-22 14:17:00,116.39,116.415,116.387,116.415,240900002.0
2006-08-22 14:18:00,116.413,116.442,116.413,116.425,320400004.0
2006-08-22 14:19:00,116.431,116.462,116.431,116.461,150800001.0
2006-08-22 14:20:00,116.451,116.458,116.442,116.442,171099994.0
2006-08-22 14:21:00,116.436,116.436,116.4,116.403,106000000.0
2006-08-22 14:22:00,116.405,116.405,116.391,116.399,124900000.0
2006-08-22 14:23:00,116.406,116.414,116.403,116.413,254200000.0
2006-08-22 14:24:00,116.411,116.411,116.387,116.387,242100004.0
2006-08-22 14:25:00,116.385,116.387,116.381,116.381,193600001.0
2006-08-22 14:26:00,116.389,116.396,116.366,116.366,191199996.0
2006-08-22 14:27:00,116.369,116.386,116.369,116.384,131800000.0
2006-08-22 14:28:00,116.385,116.385,116.375,116.376,175299999.0
2006-08-22 14:29:00,116.379,116.384,116.376,116.379,203100000.0
2006-08-22 14:30:00,116.374,116.379,116.366,116.375,366499999.0
2006-08-22 14:31:00,116.373,116.373,116.362,116.362,154799996.0
2006-08-22 14:32:00,116.353,116.36,116.353,116.358,180200001.0
2006-08-22 14:33:00,116.34,116.34,116.33,116.337,112100000.0
2006-08-22 14:34:00,116.342,116.362,116.341,116.357,182699995.0
2006-08-22 14:35:00,116.348,116.362,116.348,116.355,135999998.0
2006-08-22 14:36:00,116.352,116.371,116.352,116.371,283999999.0
2006-08-22 14:37:00,116.373,116.373,116.362,116.362,204000002.0
2006-08-22 14:38:00,116.354,116.362,116.354,116.357,81100002.0
2006-08-22 14:39:00,116.355,116.36,116.352,116.352,225500003.0
2006-08-22 14:40:00,116.354,116.369,116.354,116.361,280799998.0
2006-08-22 14:41:00,116.363,116.37,116.363,116.364,168299997.0
2006-08-22 14:42:00,116.354,116.356,116.336,116.344,110800002.0
2006-08-22 14:43:00,116.351,116.38,116.351,116.38,165900003.0
2006-08-22 14:44:00,116.392,116.395,116.374,116.375,158699997.0
2006-08-22 14:45:00,116.375,116.377,116.375,116.377,23200000.0
2006-08-22 14:46:00,116.383,116.385,116.383,116.385,48200000.0
2006-08-22 14:47:00,116.378,116.393,116.378,116.388,91700000.0
2006-08-22 14:48:00,116.391,116.394,116.379,116.39,88800000.0
2006-08-22 14:49:00,116.384,116.384,116.371,116.38,143000001.0
2006-08-22 14:50:00,116.38,116.38,116.366,116.375,345200001.0
2006-08-22 14:51:00,116.379,116.393,116.379,116.381,232900006.0
2006-08-22 14:52:00,116.387,116.39,116.365,116.366,51700000.0
2006-08-22 14:53:00,116.361,116.374,116.361,116.363,243300003.0
2006-08-22 14:54:00,116.365,116.372,116.365,116.365,133799997.0
2006-08-22 14:55:00,116.364,116.37,116.358,116.361,179600006.0
2006-08-22 14:56:00,116.368,116.37,116.368,116.369,94999999.0
2006-08-22 14:57:00,116.375,116.375,116.364,116.371,139599999.0
2006-08-22 14:58:00,116.363,116.372,116.356,116.366,157000000.0
2006-08-22 14:59:00,116.372,116.372,116.368,116.368,42300000.0
2006-08-22 15:00:00,116.372,116.379,116.368,116.372,78499998.0
2006-08-22 15:01:00,116.383,116.392,116.383,116.385,205899998.0
2006-08-22 15:02:00,116.383,116.395,116.381,116.395,286999997.0
2006-08-22 15:03:00,116.398,116.398,116.39,116.398,145499997.0
2006-08-22 15:04:00,116.396,116.402,116.39,116.402,84599999.0
2006-08-22 15:05:00,116.409,116.438,116.409,116.438,254600000.0
2006-08-22 15:06:00,116.437,116.45,116.437,116.446,202599996.0
2006-08-22 15:07:00,116.435,116.439,116.428,116.429,240600001.0
2006-08-22 15:08:00,116.43,116.453,116.419,116.453,290300004.0
2006-08-22 15:09:00,116.455,116.455,116.444,116.453,122900002.0
2006-08-22 15:10:00,116.453,116.467,116.452,116.467,219699996.0
2006-08-22 15:11:00,116.455,116.469,116.443,116.443,231799996.0
2006-08-22 15:12:00,116.449,116.464,116.449,116.462,155799996.0
2006-08-22 15:13:00,116.465,116.465,116.431,116.438,309800000.0
2006-08-22 15:14:00,116.429,116.429,116.415,116.428,248100004.0
2006-08-22 15:15:00,116.421,116.425,116.416,116.425,170099997.0
2006-08-22 15:16:00,116.428,116.43,116.42,116.42,107299998.0
2006-08-22 15:17:00,116.416,116.435,116.416,116.435,219800000.0
2006-08-22 15:18:00,116.428,116.428,116.403,116.419,185100004.0
2006-08-22 15:19:00,116.415,116.416,116.403,116.41,373200006.0
2006-08-22 15:20:00,116.414,116.415,116.403,116.415,299600004.0
2006-08-22 15:21:00,116.415,116.415,116.405,116.405,256300000.0
2006-08-22 15:22:00,116.394,116.394,116.369,116.37,132799999.0
2006-08-22 15:23:00,116.374,116.38,116.356,116.366,259299994.0
2006-08-22 15:24:00,116.381,116.428,116.381,116.415,357699995.0
2006-08-22 15:25:00,116.413,116.415,116.407,116.415,176999994.0
2006-08-22 15:26:00,116.416,116.417,116.405,116.408,146099998.0
2006-08-22 15:27:00,116.416,116.42,116.411,116.42,243400001.0
2006-08-22 15:28:00,116.419,116.43,116.412,116.43,84900002.0
2006-08-22 15:29:00,116.428,116.431,116.425,116.426,125900002.0
2006-08-22 15:30:00,116.433,116.435,116.416,116.418,154099999.0
2006-08-22 15:31:00,116.427,116.437,116.417,116.437,249500000.0
2006-08-22 15:32:00,116.436,116.448,116.434,116.442,130499996.0
2006-08-22 15:33:00,116.444,116.472,116.444,116.471,115400002.0
2006-08-22 15:34:00,116.463,116.463,116.449,116.452,182299997.0
2006-08-22 15:35:00,116.449,116.453,116.448,116.45,116500002.0
2006-08-22 15:36:00,116.457,116.467,116.454,116.459,266800005.0
2006-08-22 15:37:00,116.459,116.465,116.453,116.453,310500002.0
2006-08-22 15:38:00,116.453,116.46,116.438,116.46,253900000.0
2006-08-22 15:39:00,116.454,116.466,116.45,116.453,209100001.0
2006-08-22 15:40:00,116.455,116.467,116.455,116.461,362100000.0
2006-08-22 15:41:00,116.461,116.478,116.461,116.47,128600001.0
2006-08-22 15:42:00,116.464,116.464,116.438,116.439,382299999.0
2006-08-22 15:43:00,116.448,116.472,116.448,116.472,216999996.0
2006-08-22 15:44:00,116.474,116.518,116.474,116.51,241200002.0
2006-08-22 15:45:00,116.507,116.507,116.482,116.482,141700005.0
2006-08-22 15:46:00,116.47,116.47,116.444,116.444,365099998.0
2006-08-22 15:47:00,116.433,116.433,116.42,116.42,223200001.0
2006-08-22 15:48:00,116.433,116.44,116.427,116.427,237399997.0
2006-08-22 15:49:00,116.423,116.429,116.423,116.428,205599998.0
2006-08-22 15:50:00,116.43,116.438,116.415,116.438,214200005.0
2006-08-22 15:51:00,116.437,116.439,116.41,116.439,214599999.0
2006-08-22 15:52:00,116.455,116.472,116.455,116.46,209700001.0
2006-08-22 15:53:00,116.45,116.481,116.439,116.481,136300003.0
2006-08-22 15:54:00,116.493,116.522,116.489,116.5,345900003.0
2006-08-22 15:55:00,116.499,116.505,116.494,116.498,344200001.0
2006-08-22 15:56:00,116.49,116.508,116.486,116.508,356499998.0
2006-08-22 15:57:00,116.503,116.517,116.499,116.499,174999996.0
2006-08-22 15:58:00,116.489,116.505,116.483,116.494,437599995.0
2006-08-22 15:59:00,116.486,116.486,116.45,116.45,193100002.0
2006-08-22 16:00:00,116.455,116.481,116.451,116.473,469899995.0
2006-08-22 16:01:00,116.465,116.471,116.452,116.459,257600001.0
2006-08-22 16:02:00,116.453,116.465,116.453,116.458,346899996.0
2006-08-22 16:03:00,116.467,116.474,116.454,116.47,218900005.0
2006-08-22 16:04:00,116.463,116.476,116.461,116.462,253500001.0
2006-08-22 16:05:00,116.467,116.476,116.456,116.456,189100003.0
2006-08-22 16:06:00,116.457,116.462,116.45,116.456,222700001.0
2006-08-22 16:07:00,116.455,116.455,116.455,116.455,12800000.0
2006-08-22 16:08:00,116.46,116.46,116.449,116.449,157399999.0
2006-08-22 16:09:00,116.458,116.465,116.458,116.462,215499998.0
2006-08-22 16:10:00,116.467,116.467,116.445,116.445,308500004.0
2006-08-22 16:11:00,116.458,116.467,116.458,116.467,156700001.0
2006-08-22 16:12:00,116.477,116.486,116.477,116.477,214700002.0
2006-08-22 16:13:00,116.478,116.478,116.467,116.469,152600004.0
2006-08-22 16:14:00,116.475,116.482,116.47,116.47,259599995.0
2006-08-22 16:15:00,116.461,116.47,116.46,116.47,251300002.0
2006-08-22 16:16:00,116.463,116.463,116.448,116.46,310100002.0
2006-08-22 16:17:00,116.453,116.453,116.437,116.438,172600000.0
2006-08-22 16:18:00,116.445,116.451,116.422,116.422,145300002.0
2006-08-22 16:19:00,116.423,116.429,116.415,116.415,35200000.0
2006-08-22 16:20:00,116.42,116.423,116.414,116.423,296100006.0
2006-08-22 16:21:00,116.431,116.436,116.421,116.436,141699998.0
2006-08-22 16:22:00,116.443,116.453,116.436,116.453,266899995.0
2006-08-22 16:23:00,116.457,116.466,116.447,116.466,364900005.0
2006-08-22 16:24:00,116.472,116.508,116.472,116.501,258199998.0
2006-08-22 16:25:00,116.507,116.521,116.489,116.507,359600004.0
2006-08-22 16:26:00,116.499,116.502,116.478,116.478,311100004.0
2006-08-22 16:27:00,116.477,116.485,116.471,116.478,262700001.0
2006-08-22 16:28:00,116.486,116.486,116.466,116.474,114699999.0
2006-08-22 16:29:00,116.491,116.491,116.491,116.491,60700001.0
2006-08-22 16:30:00,116.498,116.525,116.498,116.513,299900003.0
2006-08-22 16:31:00,116.505,116.512,116.497,116.509,191000007.0
2006-08-22 16:32:00,116.498,116.503,116.474,116.484,382500005.0
2006-08-22 16:33:00,116.486,116.515,116.486,116.515,134499998.0
2006-08-22 16:34:00,116.517,116.521,116.508,116.508,239699998.0
2006-08-22 16:35:00,116.507,116.507,116.473,116.473,230000002.0
2006-08-22 16:36:00,116.48,116.485,116.47,116.479,233199998.0
2006-08-22 16:37:00,116.478,116.489,116.478,116.478,323799997.0
2006-08-22 16:38:00,116.481,116.481,116.466,116.473,209700000.0
2006-08-22 16:39:00,116.473,116.473,116.454,116.467,314299998.0
2006-08-22 16:40:00,116.461,116.461,116.438,116.438,91900001.0
2006-08-22 16:41:00,116.44,116.452,116.428,116.452,204000000.0
2006-08-22 16:42:00,116.46,116.472,116.46,116.466,215099999.0
2006-08-22 16:43:00,116.47,116.48,116.469,116.469,84900001.0
2006-08-22 16:44:00,116.462,116.467,116.458,116.462,232700005.0
2006-08-22 16:45:00,116.464,116.515,116.454,116.487,241600002.0
2006-08-22 16:46:00,116.49,116.506,116.487,116.49,348999999.0
2006-08-22 16:47:00,116.491,116.491,116.471,116.473,192299996.0
2006-08-22 16:48:00,116.477,116.486,116.453,116.453,194300006.0
2006-08-22 16:49:00,116.45,116.466,116.45,116.458,205999997.0
2006-08-22 16:50:00,116.452,116.461,116.445,116.445,277600003.0
2006-08-22 16:51:00,116.449,116.464,116.443,116.459,362100004.0
2006-08-22 16:52:00,116.459,116.472,116.453,116.47,198500002.0
2006-08-22 16:53:00,116.461,116.465,116.456,116.457,354500008.0
2006-08-22 16:54:00,116.465,116.466,116.454,116.457,281700006.0
2006-08-22 16:55:00,116.451,116.464,116.44,116.444,116999998.0
2006-08-22 16:56:00,116.434,116.441,116.426,116.432,144900001.0
2006-08-22 16:57:00,116.431,116.431,116.416,116.43,159900002.0
2006-08-22 16:58:00,116.438,116.451,116.433,116.438,269400004.0
2006-08-22 16:59:00,116.446,116.461,116.444,116.444,254900003.0
2006-08-22 17:00:00,116.441,116.445,116.434,116.445,243899996.0
2006-08-22 17:01:00,116.442,116.442,116.427,116.427,441700003.0
2006-08-22 17:02:00,116.436,116.448,116.436,116.443,145600000.0
2006-08-22 17:03:00,116.435,116.445,116.435,116.437,74800000.0
2006-08-22 17:04:00,116.444,116.449,116.44,116.44,251399998.0
2006-08-22 17:05:00,116.438,116.442,116.429,116.429,319600006.0
2006-08-22 17:06:00,116.44,116.445,116.436,116.437,303799997.0
2006-08-22 17:07:00,116.437,116.438,116.432,116.432,142800001.0
2006-08-22 17:08:00,116.411,116.411,116.376,116.387,264700002.0
2006-08-22 17:09:00,116.389,116.399,116.389,116.392,182300004.0
2006-08-22 17:10:00,116.404,116.439,116.404,116.439,343500001.0
2006-08-22 17:11:00,116.447,116.447,116.425,116.428,227699997.0
2006-08-22 17:12:00,116.428,116.445,116.428,116.445,157199999.0
2006-08-22 17:13:00,116.452,116.46,116.443,116.447,374399997.0
2006-08-22 17:14:00,116.44,116.453,116.44,116.453,102000001.0
2006-08-22 17:15:00,116.455,116.474,116.455,116.473,167400006.0
2006-08-22 17:16:00,116.463,116.477,116.461,116.473,234699999.0
2006-08-22 17:17:00,116.475,116.504,116.475,116.497,278799999.0
2006-08-22 17:18:00,116.493,116.502,116.483,116.483,119600001.0
2006-08-22 17:19:00,116.47,116.478,116.465,116.465,339999998.0
2006-08-22 17:20:00,116.471,116.471,116.454,116.459,138700000.0
2006-08-22 17:21:00,116.467,116.47,116.452,116.46,277500000.0
2006-08-22 17:22:00,116.469,116.477,116.469,116.475,311899998.0
2006-08-22 17:23:00,116.47,116.48,116.455,116.458,209300002.0
2006-08-22 17:24:00,116.466,116.469,116.459,116.468,140199997.0
2006-08-22 17:25:00,116.476,116.48,116.471,116.479,198500002.0
2006-08-22 17:26:00,116.48,116.499,116.48,116.496,144599998.0
2006-08-22 17:27:00,116.49,116.499,116.483,116.483,265499997.0
2006-08-22 17:28:00,116.491,116.491,116.479,116.485,246999998.0
2006-08-22 17:29:00,116.477,116.492,116.477,116.49,236300002.0
2006-08-22 17:30:00,116.486,116.486,116.473,116.478,240999996.0
2006-08-22 17:31:00,116.487,116.488,116.483,116.485,388700009.0
2006-08-22 17:32:00,116.494,116.497,116.492,116.497,181299997.0
2006-08-22 17:33:00,116.49,116.497,116.49,116.495,383699998.0
2006-08-22 17:34:00,116.502,116.506,116.497,116.498,218500003.0
2006-08-22 17:35:00,116.499,116.505,116.495,116.495,204299999.0
2006-08-22 17:36:00,116.498,116.522,116.498,116.512,155600002.0
2006-08-22 17:37:00,116.512,116.522,116.512,116.521,280799996.0
2006-08-22 17:38:00,116.52,116.52,116.505,116.513,160199999.0
2006-08-22 17:39:00,116.514,116.521,116.514,116.521,42300001.0
2006-08-22 17:40:00,116.533,116.567,116.533,116.567,169799999.0
2006-08-22 17:41:00,116.563,116.601,116.563,116.601,359800008.0
2006-08-22 17:42:00,116.604,116.644,116.604,116.641,208399998.0
2006-08-22 17:43:00,116.632,116.644,116.615,116.615,289100000.0
2006-08-22 17:44:00,116.622,116.622,116.606,116.606,170000001.0
2006-08-22 17:45:00,116.607,116.614,116.594,116.594,240699995.0
2006-08-22 17:46:00,116.596,116.6,116.582,116.582,71000001.0
2006-08-22 17:47:00,116.573,116.585,116.571,116.582,308600000.0
2006-08-22 17:48:00,116.585,116.585,116.564,116.574,328300006.0
2006-08-22 17:49:00,116.57,116.574,116.562,116.562,320900001.0
2006-08-22 17:50:00,116.567,116.575,116.561,116.561,417099994.0
2006-08-22 17:51:00,116.56,116.572,116.56,116.563,373000004.0
2006-08-22 17:52:00,116.575,116.584,116.575,116.581,179599999.0
2006-08-22 17:53:00,116.588,116.601,116.573,116.582,249600000.0
2006-08-22 17:54:00,116.584,116.603,116.584,116.603,163600003.0
2006-08-22 17:55:00,116.603,116.613,116.603,116.613,94799999.0
2006-08-22 17:56:00,116.614,116.614,116.603,116.608,90000000.0
2006-08-22 17:57:00,116.598,116.598,116.584,116.594,127900002.0
2006-08-22 17:58:00,116.594,116.607,116.594,116.603,304400000.0
2006-08-22 17:59:00,116.604,116.608,116.593,116.599,286400003.0
2006-08-22 18:00:00,116.59,116.604,116.59,116.603,319200002.0
2006-08-22 18:01:00,116.62,116.62,116.61,116.62,1915500002.0
2006-08-22 18:02:00,116.61,116.62,116.61,116.62,1915500002.0
2006-08-22 18:03:00,116.63,116.63,116.62,116.62,1915500002.0
2006-08-22 18:04:00,116.63,116.63,116.63,116.63,1915500002.0
2006-08-22 18:05:00,116.64,116.64,116.64,116.64,1915500002.0
2006-08-22 18:06:00,116.65,116.65,116.64,116.64,1915500002.0
2006-08-22 18:07:00,116.63,116.64,116.63,116.64,1915500002.0
2006-08-22 18:08:00,116.65,116.67,116.65,116.65,1915500002.0
2006-08-22 18:09:00,116.66,116.66,116.65,116.65,1915500002.0
2006-08-22 18:10:00,116.67,116.67,116.66,116.66,1915500002.0
2006-08-22 18:11:00,116.655,116.663,116.645,116.66,1915500002.0
2006-08-22 18:12:00,116.67,116.68,116.67,116.67,2106299992.0
2006-08-22 18:13:00,116.66,116.67,116.66,116.67,2106299992.0
2006-08-22 18:14:00,116.66,116.66,116.66,116.66,2106299992.0
2006-08-22 18:15:00,116.67,116.67,116.65,116.65,2106299992.0
2006-08-22 18:17:00,116.636,116.646,116.625,116.633,2106299992.0
2006-08-22 18:18:00,116.627,116.627,116.612,116.62,2090999999.0
2006-08-22 18:19:00,116.64,116.64,116.61,116.62,1669299998.0
2006-08-22 18:20:00,116.61,116.64,116.61,116.62,1669299998.0
2006-08-22 18:21:00,116.61,116.61,116.6,116.61,1669299998.0
2006-08-22 18:22:00,116.62,116.62,116.61,116.61,1669299998.0
2006-08-22 18:23:00,116.62,116.63,116.61,116.63,1669299998.0
2006-08-22 18:24:00,116.62,116.63,116.6,116.6,1669299998.0
2006-08-22 18:25:00,116.61,116.62,116.6,116.6,1669299998.0
2006-08-22 18:26:00,116.61,116.62,116.61,116.61,1669299998.0
2006-08-22 18:27:00,116.617,116.621,116.61,116.616,1669299998.0
2006-08-22 18:28:00,116.64,116.64,116.63,116.63,1936900006.0
2006-08-22 18:29:00,116.64,116.64,116.64,116.64,1936900006.0
2006-08-22 18:30:00,116.612,116.618,116.596,116.602,1936900006.0
2006-08-22 18:31:00,116.61,116.62,116.61,116.62,1914699994.0
2006-08-22 18:32:00,116.61,116.62,116.6,116.61,1914699994.0
2006-08-22 18:33:00,116.62,116.63,116.62,116.62,1914699994.0
2006-08-22 18:34:00,116.63,116.63,116.61,116.62,1914699994.0
2006-08-22 18:35:00,116.6,116.63,116.6,116.62,1914699994.0
2006-08-22 18:36:00,116.602,116.612,116.601,116.604,1914699994.0
2006-08-22 18:37:00,116.602,116.611,116.601,116.603,1166200009.0
2006-08-22 18:38:00,116.603,116.605,116.595,116.6,1329399993.0
2006-08-22 18:39:00,116.603,116.605,116.595,116.597,685500007.0
2006-08-22 18:40:00,116.6,116.608,116.597,116.597,1723000000.0
2006-08-22 18:41:00,116.601,116.62,116.601,116.62,1194300012.0
2006-08-22 18:42:00,116.64,116.64,116.63,116.63,1101699996.0
2006-08-22 18:43:00,116.625,116.637,116.625,116.632,1101699996.0
2006-08-22 18:44:00,116.633,116.641,116.624,116.624,816100003.0
2006-08-22 18:45:00,116.62,116.629,116.611,116.621,1667599994.0
2006-08-22 18:46:00,116.621,116.623,116.612,116.615,1257199997.0
2006-08-22 18:47:00,116.611,116.627,116.611,116.627,652000008.0
2006-08-22 18:48:00,116.628,116.631,116.625,116.625,785500000.0
2006-08-22 18:49:00,116.622,116.631,116.618,116.625,1345699986.0
2006-08-22 18:50:00,116.63,116.63,116.62,116.62,1766199997.0
2006-08-22 18:51:00,116.608,116.618,116.608,116.612,1766199997.0
2006-08-22 18:52:00,116.623,116.636,116.623,116.625,1578600001.0
2006-08-22 18:53:00,116.627,116.627,116.608,116.608,1210300005.0
2006-08-22 18:54:00,116.612,116.622,116.609,116.615,2011299990.0
2006-08-22 18:55:00,116.61,116.621,116.61,116.611,1687899989.0
2006-08-22 18:56:00,116.61,116.633,116.61,116.633,466300001.0
2006-08-22 18:57:00,116.636,116.645,116.633,116.643,987999995.0
2006-08-22 18:58:00,116.643,116.643,116.635,116.638,1541700013.0
2006-08-22 18:59:00,116.64,116.641,116.627,116.641,1600100001.0
2006-08-22 19:00:00,116.64,116.64,116.63,116.636,710200004.0
2006-08-22 19:01:00,116.644,116.66,116.644,116.659,473200002.0
2006-08-22 19:02:00,116.658,116.658,116.636,116.636,799199999.0
2006-08-22 19:03:00,116.636,116.643,116.634,116.636,1691799997.0
2006-08-22 19:04:00,116.637,116.646,116.636,116.642,1031399992.0
2006-08-22 19:05:00,116.637,116.637,116.622,116.625,691199995.0
2006-08-22 19:06:00,116.627,116.641,116.627,116.641,1227800008.0
2006-08-22 19:07:00,116.646,116.653,116.643,116.643,1988599997.0
2006-08-22 19:08:00,116.644,116.648,116.628,116.634,1819799988.0
2006-08-22 19:09:00,116.626,116.639,116.625,116.627,670200010.0
2006-08-22 19:10:00,116.623,116.64,116.623,116.628,816500003.0
2006-08-22 19:11:00,116.623,116.623,116.603,116.603,771299998.0
2006-08-22 19:12:00,116.602,116.611,116.602,116.61,1032700004.0
2006-08-22 19:13:00,116.611,116.622,116.61,116.61,665400005.0
2006-08-22 19:14:00,116.608,116.615,116.603,116.607,613300002.0
2006-08-22 19:15:00,116.607,116.619,116.604,116.607,1676100007.0
2006-08-22 19:16:00,116.611,116.635,116.6,116.635,1029799995.0
2006-08-22 19:17:00,116.635,116.64,116.629,116.631,1056999998.0
2006-08-22 19:18:00,116.623,116.63,116.615,116.63,1033099996.0
2006-08-22 19:19:00,116.635,116.653,116.635,116.647,1822800007.0
2006-08-22 19:20:00,116.649,116.651,116.64,116.641,897000001.0
2006-08-22 19:21:00,116.641,116.651,116.64,116.641,1045999999.0
2006-08-22 19:22:00,116.64,116.643,116.635,116.639,821300004.0
2006-08-22 19:23:00,116.65,116.66,116.65,116.66,1323799996.0
2006-08-22 19:24:00,116.647,116.657,116.643,116.643,1323799996.0
2006-08-22 19:25:00,116.64,116.659,116.64,116.652,1445499993.0
2006-08-22 19:26:00,116.66,116.67,116.66,116.67,1860199998.0
2006-08-22 19:27:00,116.662,116.668,116.656,116.661,1860199998.0
2006-08-22 19:28:00,116.657,116.69,116.657,116.665,1003800000.0
2006-08-22 19:29:00,116.674,116.694,116.674,116.685,590300004.0
2006-08-22 19:30:00,116.682,116.688,116.68,116.685,932999995.0
2006-08-22 19:31:00,116.69,116.72,116.69,116.714,1454400008.0
2006-08-22 19:32:00,116.722,116.751,116.708,116.751,1376200000.0
2006-08-22 19:33:00,116.757,116.774,116.748,116.767,920600013.0
2006-08-22 19:34:00,116.765,116.778,116.754,116.766,1098900004.0
2006-08-22 19:35:00,116.763,116.771,116.757,116.768,1339400012.0
2006-08-22 19:36:00,116.76,116.77,116.757,116.765,558000005.0
2006-08-22 19:37:00,116.758,116.761,116.753,116.753,252199999.0
2006-08-22 19:38:00,116.751,116.751,116.724,116.725,839200004.0
2006-08-22 19:39:00,116.723,116.741,116.723,116.741,1312899990.0
2006-08-22 19:40:00,116.743,116.753,116.739,116.74,990799998.0
2006-08-22 19:41:00,116.738,116.741,116.724,116.728,1171599994.0
2006-08-22 19:42:00,116.72,116.735,116.72,116.735,1003499991.0
2006-08-22 19:43:00,116.734,116.734,116.72,116.72,361400004.0
2006-08-22 19:44:00,116.721,116.73,116.715,116.715,884299998.0
2006-08-22 19:45:00,116.717,116.738,116.717,116.738,744899998.0
2006-08-22 19:46:00,116.738,116.738,116.719,116.721,1216700002.0
2006-08-22 19:47:00,116.722,116.747,116.722,116.743,573599999.0
2006-08-22 19:48:00,116.74,116.748,116.738,116.741,1296200002.0
2006-08-22 19:49:00,116.742,116.752,116.739,116.742,582600000.0
2006-08-22 19:50:00,116.742,116.746,116.737,116.74,803799998.0
2006-08-22 19:51:00,116.744,116.775,116.744,116.775,715099997.0
2006-08-22 19:52:00,116.779,116.789,116.769,116.78,829199997.0
2006-08-22 19:53:00,116.785,116.789,116.764,116.764,1044600004.0
2006-08-22 19:54:00,116.758,116.76,116.743,116.743,1539499998.0
2006-08-22 19:55:00,116.733,116.751,116.733,116.74,657600000.0
2006-08-22 19:56:00,116.743,116.751,116.74,116.743,595300004.0
2006-08-22 19:57:00,116.742,116.761,116.742,116.76,642799998.0
2006-08-22 19:58:00,116.764,116.799,116.764,116.799,1363900007.0
2006-08-22 19:59:00,116.807,116.829,116.807,116.815,825899999.0
2006-08-22 20:00:00,116.817,116.817,116.8,116.8,311700004.0
2006-08-22 20:01:00,116.8,116.816,116.794,116.816,462599998.0
2006-08-22 20:02:00,116.815,116.829,116.809,116.821,1134300005.0
2006-08-22 20:03:00,116.818,116.818,116.798,116.798,782900007.0
2006-08-22 20:04:00,116.797,116.814,116.797,116.81,745600004.0
2006-08-22 20:05:00,116.804,116.816,116.793,116.807,1036300002.0
2006-08-22 20:06:00,116.801,116.809,116.766,116.766,1471999997.0
2006-08-22 20:07:00,116.763,116.778,116.749,116.778,740100011.0
2006-08-22 20:08:00,116.775,116.782,116.766,116.78,1019200006.0
2006-08-22 20:09:00,116.773,116.78,116.767,116.777,992799996.0
2006-08-22 20:10:00,116.783,116.783,116.763,116.763,898600003.0
2006-08-22 20:11:00,116.76,116.767,116.757,116.765,1472100001.0
2006-08-22 20:12:00,116.77,116.78,116.77,116.78,925600000.0
2006-08-22 20:13:00,116.76,116.78,116.76,116.776,925600000.0
2006-08-22 20:14:00,116.784,116.789,116.777,116.782,1059099999.0
2006-08-22 20:15:00,116.777,116.777,116.766,116.773,1408100007.0
2006-08-22 20:16:00,116.77,116.77,116.708,116.72,911499998.0
2006-08-22 20:17:00,116.719,116.755,116.718,116.753,843400013.0
2006-08-22 20:18:00,116.756,116.756,116.746,116.749,364499995.0
2006-08-22 20:19:00,116.749,116.75,116.743,116.75,969400006.0
2006-08-22 20:20:00,116.75,116.755,116.747,116.755,924899999.0
2006-08-22 20:21:00,116.755,116.755,116.747,116.75,1150499987.0
2006-08-22 20:22:00,116.749,116.754,116.745,116.751,1195799999.0
2006-08-22 20:23:00,116.741,116.745,116.729,116.73,635499995.0
2006-08-22 20:24:00,116.728,116.74,116.725,116.73,825699999.0
2006-08-22 20:25:00,116.742,116.751,116.739,116.74,930300003.0
2006-08-22 20:26:00,116.74,116.746,116.737,116.742,974199997.0
2006-08-22 20:27:00,116.735,116.735,116.708,116.708,1379300009.0
2006-08-22 20:28:00,116.705,116.712,116.697,116.705,2053699999.0
2006-08-22 20:29:00,116.7,116.7,116.69,116.7,2078299992.0
2006-08-22 20:30:00,116.69,116.7,116.68,116.68,2078299992.0
2006-08-22 20:31:00,116.7,116.7,116.7,116.7,2078299992.0
2006-08-22 20:32:00,116.685,116.688,116.68,116.685,2078299992.0
2006-08-22 20:33:00,116.682,116.682,116.672,116.672,1011999997.0
2006-08-22 20:34:00,116.669,116.669,116.659,116.665,424500005.0
2006-08-22 20:35:00,116.664,116.666,116.655,116.657,674500005.0
2006-08-22 20:36:00,116.655,116.66,116.655,116.66,419600001.0
2006-08-22 20:37:00,116.659,116.659,116.654,116.655,428700006.0
2006-08-22 20:38:00,116.655,116.655,116.64,116.646,1055200001.0
2006-08-22 20:39:00,116.643,116.643,116.625,116.625,871800001.0
2006-08-22 20:40:00,116.64,116.64,116.63,116.64,1125300000.0
2006-08-22 20:41:00,116.636,116.643,116.624,116.633,1125300000.0
2006-08-22 20:42:00,116.626,116.641,116.626,116.638,1156900004.0
2006-08-22 20:43:00,116.64,116.643,116.628,116.635,1570700007.0
2006-08-22 20:44:00,116.632,116.632,116.616,116.617,1135999998.0
2006-08-22 20:45:00,116.615,116.62,116.603,116.603,1235399990.0
2006-08-22 20:46:00,116.609,116.612,116.598,116.6,1609600006.0
2006-08-22 20:47:00,116.599,116.613,116.599,116.613,1969000016.0
2006-08-22 20:48:00,116.615,116.615,116.61,116.615,1140399998.0
2006-08-22 20:49:00,116.611,116.626,116.611,116.617,1084100001.0
2006-08-22 20:50:00,116.619,116.624,116.612,116.612,1690599989.0
2006-08-22 20:51:00,116.608,116.616,116.601,116.605,599600003.0
2006-08-22 20:52:00,116.602,116.613,116.6,116.612,139100001.0
2006-08-22 20:53:00,116.61,116.617,116.607,116.615,1107400014.0
2006-08-22 20:54:00,116.615,116.616,116.607,116.615,721300002.0
2006-08-22 20:55:00,116.619,116.623,116.613,116.613,1740900008.0
2006-08-22 20:56:00,116.609,116.609,116.561,116.562,550700001.0
2006-08-22 20:57:00,116.56,116.568,116.546,116.549,1394799987.0
2006-08-22 20:58:00,116.56,116.57,116.56,116.56,1164200000.0
2006-08-22 20:59:00,116.57,116.57,116.57,116.57,1164200000.0
2006-08-22 21:00:00,116.59,116.61,116.59,116.59,1164200000.0
2006-08-22 21:01:00,116.585,116.586,116.571,116.571,1164200000.0
2006-08-22 21:02:00,116.571,116.583,116.567,116.569,841099993.0
2006-08-22 21:03:00,116.571,116.583,116.571,116.578,1157600009.0
2006-08-22 21:04:00,116.579,116.585,116.578,116.578,411000001.0
2006-08-22 21:05:00,116.577,116.585,116.575,116.585,766600008.0
2006-08-22 21:06:00,116.581,116.581,116.561,116.561,892300003.0
2006-08-22 21:07:00,116.567,116.58,116.567,116.579,1182800002.0
2006-08-22 21:08:00,116.58,116.583,116.57,116.583,786999992.0
2006-08-22 21:09:00,116.58,116.588,116.58,116.585,381000002.0
2006-08-22 21:10:00,116.585,116.585,116.575,116.58,716500008.0
2006-08-22 21:11:00,116.582,116.582,116.58,116.58,153500003.0
2006-08-22 21:12:00,116.578,116.585,116.578,116.58,532000005.0
2006-08-22 21:13:00,116.575,116.585,116.575,116.58,847099998.0
2006-08-22 21:14:00,116.585,116.585,116.575,116.58,1815299999.0
2006-08-22 21:15:00,116.585,116.6,116.584,116.584,1666000014.0
2006-08-22 21:16:00,116.577,116.592,116.573,116.58,1066699990.0
2006-08-22 21:17:00,116.58,116.585,116.57,116.577,1712599996.0
2006-08-22 21:18:00,116.58,116.585,116.577,116.578,1452899984.0
2006-08-22 21:19:00,116.578,116.586,116.576,116.577,1145699995.0
2006-08-22 21:20:00,116.576,116.584,116.572,116.583,1429699993.0
2006-08-22 21:21:00,116.588,116.6,116.588,116.59,1362899997.0
2006-08-22 21:22:00,116.592,116.608,116.576,116.578,1705900014.0
2006-08-22 21:23:00,116.573,116.575,116.567,116.575,1228400000.0
2006-08-22 21:24:00,116.575,116.577,116.567,116.57,1647799990.0
2006-08-22 21:25:00,116.569,116.575,116.562,116.563,1750000008.0
2006-08-22 21:26:00,116.56,116.565,116.557,116.56,1397600005.0
2006-08-22 21:27:00,116.559,116.564,116.555,116.558,822999996.0
2006-08-22 21:28:00,116.554,116.57,116.554,116.569,474300001.0
2006-08-22 21:29:00,116.575,116.575,116.565,116.567,714900009.0
2006-08-22 21:30:00,116.57,116.578,116.569,116.57,838500004.0
2006-08-22 21:31:00,116.567,116.575,116.567,116.575,288799999.0
2006-08-22 21:32:00,116.575,116.575,116.572,116.575,1044000002.0
2006-08-22 21:33:00,116.572,116.578,116.572,116.575,626800003.0
2006-08-22 21:34:00,116.573,116.573,116.56,116.56,416400001.0
2006-08-22 21:35:00,116.565,116.565,116.56,116.56,322100002.0
2006-08-22 21:36:00,116.56,116.565,116.557,116.557,616200003.0
2006-08-22 21:37:00,116.56,116.565,116.56,116.56,394100000.0
2006-08-22 21:38:00,116.562,116.562,116.557,116.557,325300001.0
2006-08-22 21:39:00,116.56,116.565,116.558,116.565,699099999.0
2006-08-22 21:40:00,116.563,116.563,116.549,116.558,738100011.0
2006-08-22 21:41:00,116.556,116.556,116.541,116.545,469700002.0
2006-08-22 21:42:00,116.544,116.544,116.534,116.536,1164399993.0
2006-08-22 21:43:00,116.534,116.544,116.529,116.54,243500004.0
2006-08-22 21:44:00,116.547,116.547,116.537,116.545,1510700007.0
2006-08-22 21:45:00,116.547,116.553,116.544,116.547,838200005.0
2006-08-22 21:46:00,116.54,116.545,116.537,116.545,708799991.0
2006-08-22 21:47:00,116.54,116.545,116.535,116.54,548000001.0
2006-08-22 21:48:00,116.542,116.557,116.542,116.545,1216700006.0
2006-08-22 21:49:00,116.547,116.553,116.543,116.548,638600008.0
2006-08-22 21:50:00,116.547,116.553,116.547,116.547,146800002.0
2006-08-22 21:51:00,116.545,116.547,116.54,116.545,479500001.0
2006-08-22 21:52:00,116.545,116.545,116.542,116.545,249500000.0
2006-08-22 21:53:00,116.545,116.551,116.537,116.545,420299998.0
2006-08-22 21:54:00,116.543,116.545,116.535,116.537,696099998.0
2006-08-22 21:55:00,116.533,116.535,116.532,116.532,229099998.0
2006-08-22 21:56:00,116.535,116.535,116.528,116.533,627700001.0
2006-08-22 21:57:00,116.538,116.538,116.532,116.532,171600002.0
2006-08-22 21:58:00,116.534,116.538,116.522,116.522,264300005.0
2006-08-22 21:59:00,116.517,116.523,116.51,116.515,571899993.0
2006-08-22 22:00:00,116.518,116.534,116.513,116.513,1255400011.0
2006-08-22 22:01:00,116.512,116.53,116.502,116.515,1259599998.0
2006-08-22 22:02:00,116.511,116.519,116.507,116.515,915900002.0
2006-08-22 22:03:00,116.513,116.515,116.497,116.497,307700003.0
2006-08-22 22:04:00,116.495,116.502,116.489,116.495,863700003.0
2006-08-22 22:05:00,116.489,116.489,116.467,116.47,187499998.0
2006-08-22 22:06:00,116.474,116.478,116.466,116.466,130100000.0
2006-08-22 22:07:00,116.46,116.479,116.446,116.479,551399999.0
2006-08-22 22:08:00,116.475,116.479,116.465,116.465,230899996.0
2006-08-22 22:09:00,116.48,116.488,116.48,116.488,158800002.0
2006-08-22 22:10:00,116.493,116.493,116.484,116.487,187299996.0
2006-08-22 22:11:00,116.475,116.485,116.475,116.48,553200001.0
2006-08-22 22:12:00,116.49,116.501,116.49,116.491,192500000.0
2006-08-22 22:13:00,116.493,116.501,116.492,116.498,500700005.0
2006-08-22 22:14:00,116.501,116.515,116.501,116.506,271400007.0
2006-08-22 22:15:00,116.51,116.515,116.507,116.515,161200001.0
2006-08-22 22:16:00,116.512,116.512,116.5,116.5,704000003.0
2006-08-22 22:17:00,116.504,116.512,116.504,116.508,358200004.0
2006-08-22 22:18:00,116.51,116.515,116.505,116.51,497899998.0
2006-08-22 22:19:00,116.51,116.523,116.51,116.523,435400003.0
2006-08-22 22:20:00,116.525,116.525,116.522,116.523,160199999.0
2006-08-22 22:21:00,116.525,116.525,116.515,116.525,253499992.0
2006-08-22 22:22:00,116.53,116.559,116.53,116.557,362000004.0
2006-08-22 22:23:00,116.548,116.548,116.528,116.529,219199994.0
2006-08-22 22:24:00,116.532,116.532,116.516,116.518,316999991.0
2006-08-22 22:25:00,116.525,116.525,116.518,116.525,304800000.0
2006-08-22 22:26:00,116.52,116.525,116.515,116.52,380799998.0
2006-08-22 22:27:00,116.527,116.533,116.52,116.53,756400006.0
2006-08-22 22:28:00,116.53,116.53,116.519,116.529,292000000.0
2006-08-22 22:29:00,116.529,116.536,116.52,116.52,201199996.0
2006-08-22 22:30:00,116.524,116.524,116.518,116.519,320300004.0
2006-08-22 22:31:00,116.52,116.52,116.52,116.52,199499995.0
2006-08-22 22:32:00,116.519,116.519,116.512,116.516,261300006.0
2006-08-22 22:33:00,116.522,116.528,116.519,116.521,733300003.0
2006-08-22 22:34:00,116.515,116.525,116.513,116.515,1082900005.0
2006-08-22 22:35:00,116.522,116.535,116.522,116.53,379400002.0
2006-08-22 22:36:00,116.531,116.54,116.525,116.531,933100003.0
2006-08-22 22:37:00,116.526,116.54,116.526,116.54,122300000.0
2006-08-22 22:38:00,116.547,116.547,116.535,116.535,188400000.0
2006-08-22 22:39:00,116.535,116.54,116.535,116.54,217400005.0
2006-08-22 22:40:00,116.54,116.545,116.532,116.533,587100005.0
2006-08-22 22:41:00,116.538,116.547,116.533,116.546,202199999.0
2006-08-22 22:42:00,116.543,116.548,116.537,116.537,257900000.0
2006-08-22 22:43:00,116.533,116.54,116.53,116.532,393100002.0
2006-08-22 22:44:00,116.535,116.54,116.535,116.535,157800001.0
2006-08-22 22:45:00,116.539,116.541,116.531,116.535,542800001.0
2006-08-22 22:46:00,116.542,116.548,116.538,116.541,274500000.0
2006-08-22 22:47:00,116.551,116.551,116.532,116.532,261699999.0
2006-08-22 22:48:00,116.533,116.536,116.519,116.519,435700004.0
2006-08-22 22:49:00,116.527,116.527,116.516,116.527,353900002.0
2006-08-22 22:50:00,116.525,116.544,116.525,116.532,504400007.0
2006-08-22 22:51:00,116.544,116.545,116.535,116.535,236100001.0
2006-08-22 22:52:00,116.53,116.539,116.524,116.524,225099999.0
2006-08-22 22:53:00,116.53,116.535,116.523,116.523,524499998.0
2006-08-22 22:54:00,116.525,116.538,116.522,116.538,118000002.0
2006-08-22 22:55:00,116.542,116.542,116.531,116.531,348900003.0
2006-08-22 22:56:00,116.53,116.541,116.525,116.525,262400000.0
2006-08-22 22:57:00,116.522,116.523,116.509,116.514,406400002.0
2006-08-22 22:58:00,116.516,116.529,116.506,116.515,229800004.0
2006-08-22 22:59:00,116.495,116.5,116.485,116.49,319199998.0
2006-08-22 23:00:00,116.497,116.516,116.474,116.487,199600002.0
2006-08-22 23:01:00,116.5,116.523,116.5,116.516,191400006.0
2006-08-22 23:02:00,116.517,116.53,116.495,116.503,375399991.0
2006-08-22 23:03:00,116.495,116.531,116.495,116.521,184100001.0
2006-08-22 23:04:00,116.518,116.53,116.507,116.513,139799997.0
2006-08-22 23:05:00,116.507,116.515,116.499,116.514,138700001.0
2006-08-22 23:06:00,116.52,116.523,116.483,116.483,284100000.0
2006-08-22 23:07:00,116.49,116.52,116.49,116.496,177699997.0
2006-08-22 23:08:00,116.492,116.502,116.486,116.496,266800002.0
2006-08-22 23:09:00,116.502,116.511,116.492,116.506,292699997.0
2006-08-22 23:10:00,116.514,116.525,116.492,116.493,503100005.0
2006-08-22 23:11:00,116.509,116.527,116.497,116.497,227900004.0
2006-08-22 23:12:00,116.514,116.522,116.495,116.516,243599996.0
2006-08-22 23:13:00,116.527,116.536,116.497,116.497,281000005.0
2006-08-22 23:14:00,116.502,116.526,116.502,116.512,196400001.0
2006-08-22 23:15:00,116.507,116.527,116.503,116.518,444099997.0
2006-08-22 23:16:00,116.522,116.531,116.497,116.497,68600002.0
2006-08-22 23:17:00,116.497,116.522,116.497,116.502,197900001.0
2006-08-22 23:18:00,116.5,116.515,116.485,116.503,239499996.0
2006-08-22 23:19:00,116.503,116.514,116.482,116.492,93700000.0
2006-08-22 23:20:00,116.493,116.504,116.484,116.504,169099999.0
2006-08-22 23:21:00,116.505,116.505,116.486,116.486,131100001.0
2006-08-22 23:22:00,116.485,116.49,116.483,116.485,177900002.0
2006-08-22 23:23:00,116.486,116.486,116.467,116.467,186400000.0
2006-08-22 23:24:00,116.472,116.473,116.465,116.467,340999997.0
2006-08-22 23:25:00,116.47,116.473,116.463,116.467,210699999.0
2006-08-22 23:26:00,116.457,116.468,116.457,116.468,305200001.0
2006-08-22 23:27:00,116.467,116.47,116.461,116.467,170100002.0
2006-08-22 23:28:00,116.461,116.475,116.461,116.475,181900000.0
2006-08-22 23:29:00,116.488,116.502,116.488,116.502,215200001.0
2006-08-22 23:30:00,116.51,116.513,116.5,116.5,175300000.0
2006-08-22 23:31:00,116.507,116.509,116.503,116.508,199300003.0
2006-08-22 23:32:00,116.502,116.514,116.501,116.512,225999999.0
2006-08-22 23:33:00,116.512,116.512,116.492,116.492,183199996.0
2006-08-22 23:34:00,116.492,116.497,116.487,116.497,199800000.0
2006-08-22 23:35:00,116.495,116.498,116.487,116.487,295300000.0
2006-08-22 23:36:00,116.492,116.508,116.489,116.508,213699997.0
2006-08-22 23:37:00,116.515,116.52,116.512,116.516,169500002.0
2006-08-22 23:38:00,116.512,116.527,116.512,116.523,312399999.0
2006-08-22 23:39:00,116.527,116.529,116.522,116.528,228400002.0
2006-08-22 23:40:00,116.523,116.523,116.513,116.513,390199996.0
2006-08-22 23:41:00,116.51,116.52,116.51,116.52,68600000.0
2006-08-22 23:42:00,116.515,116.52,116.512,116.52,145099999.0
2006-08-22 23:43:00,116.513,116.523,116.513,116.52,368100004.0
2006-08-22 23:44:00,116.513,116.515,116.506,116.506,162900001.0
2006-08-22 23:45:00,116.502,116.51,116.502,116.51,267800005.0
2006-08-22 23:46:00,116.51,116.51,116.505,116.505,300800000.0
2006-08-22 23:47:00,116.502,116.51,116.502,116.51,33299999.0
2006-08-22 23:48:00,116.509,116.509,116.497,116.505,167900000.0
2006-08-22 23:49:00,116.505,116.505,116.498,116.5,305099999.0
2006-08-22 23:50:00,116.498,116.506,116.494,116.497,230399999.0
2006-08-22 23:51:00,116.487,116.49,116.477,116.477,180799999.0
2006-08-22 23:52:00,116.483,116.483,116.471,116.471,156199997.0
2006-08-22 23:53:00,116.477,116.477,116.47,116.475,157299998.0
2006-08-22 23:54:00,116.482,116.489,116.479,116.479,161600000.0
2006-08-22 23:55:00,116.48,116.485,116.475,116.485,160199998.0
2006-08-22 23:56:00,116.487,116.487,116.477,116.48,280499999.0
2006-08-22 23:57:00,116.48,116.487,116.48,116.483,89399998.0
2006-08-22 23:58:00,116.489,116.489,116.482,116.482,73300001.0
2006-08-22 23:59:00,116.489,116.489,116.48,116.48,270999999.0
2006-08-23 00:00:00,116.488,116.49,116.48,116.49,338100003.0
2006-08-23 00:01:00,116.491,116.491,116.475,116.475,252599998.0
2006-08-23 00:02:00,116.475,116.48,116.475,116.48,153299998.0
2006-08-23 00:03:00,116.48,116.48,116.475,116.475,135199997.0
2006-08-23 00:04:00,116.478,116.494,116.478,116.482,190600001.0
2006-08-23 00:05:00,116.49,116.499,116.488,116.498,202200000.0
2006-08-23 00:06:00,116.488,116.503,116.488,116.498,171100002.0
2006-08-23 00:07:00,116.497,116.503,116.495,116.503,226200001.0
2006-08-23 00:08:00,116.502,116.502,116.487,116.488,141899995.0
2006-08-23 00:09:00,116.487,116.496,116.487,116.493,324500007.0
2006-08-23 00:10:00,116.49,116.49,116.48,116.49,170299997.0
2006-08-23 00:11:00,116.488,116.492,116.484,116.486,386999999.0
2006-08-23 00:12:00,116.483,116.49,116.483,116.49,165600004.0
2006-08-23 00:13:00,116.485,116.493,116.485,116.49,258799994.0
2006-08-23 00:14:00,116.488,116.488,116.476,116.476,217700001.0
2006-08-23 00:15:00,116.487,116.491,116.485,116.489,238699999.0
2006-08-23 00:16:00,116.482,116.491,116.482,116.488,244699998.0
2006-08-23 00:17:00,116.484,116.488,116.481,116.481,216699995.0
2006-08-23 00:18:00,116.493,116.493,116.482,116.482,231000002.0
2006-08-23 00:19:00,116.484,116.502,116.484,116.488,256699998.0
2006-08-23 00:20:00,116.498,116.502,116.495,116.5,241500004.0
2006-08-23 00:21:00,116.494,116.498,116.488,116.492,275799997.0
2006-08-23 00:22:00,116.483,116.49,116.478,116.487,199700003.0
2006-08-23 00:23:00,116.49,116.49,116.485,116.485,305200001.0
2006-08-23 00:24:00,116.482,116.492,116.479,116.485,249000004.0
2006-08-23 00:25:00,116.471,116.471,116.436,116.437,145899997.0
2006-08-23 00:26:00,116.439,116.455,116.438,116.455,269800006.0
2006-08-23 00:27:00,116.458,116.461,116.45,116.45,107000001.0
2006-08-23 00:28:00,116.458,116.46,116.453,116.46,119000000.0
2006-08-23 00:29:00,116.463,116.467,116.458,116.462,291899999.0
2006-08-23 00:30:00,116.466,116.475,116.465,116.475,196600001.0
2006-08-23 00:31:00,116.474,116.482,116.473,116.475,192600006.0
2006-08-23 00:32:00,116.473,116.476,116.463,116.463,192400000.0
2006-08-23 00:33:00,116.474,116.49,116.474,116.487,224199999.0
2006-08-23 00:34:00,116.487,116.502,116.487,116.5,95400000.0
2006-08-23 00:35:00,116.5,116.501,116.492,116.499,410200012.0
2006-08-23 00:36:00,116.504,116.518,116.504,116.513,132700000.0
2006-08-23 00:37:00,116.52,116.52,116.508,116.515,316500003.0
2006-08-23 00:38:00,116.517,116.518,116.515,116.515,211899994.0
2006-08-23 00:39:00,116.521,116.521,116.476,116.484,152800005.0
2006-08-23 00:40:00,116.485,116.491,116.475,116.487,337999996.0
2006-08-23 00:41:00,116.491,116.496,116.489,116.494,160200003.0
2006-08-23 00:42:00,116.495,116.495,116.485,116.492,312299998.0
2006-08-23 00:43:00,116.495,116.495,116.485,116.49,492999999.0
2006-08-23 00:44:00,116.485,116.49,116.483,116.483,279300000.0
2006-08-23 00:45:00,116.493,116.497,116.476,116.482,161699998.0
2006-08-23 00:46:00,116.493,116.501,116.489,116.495,172799999.0
2006-08-23 00:47:00,116.5,116.5,116.498,116.5,191400002.0
2006-08-23 00:48:00,116.487,116.487,116.471,116.48,202600002.0
2006-08-23 00:49:00,116.472,116.48,116.472,116.48,182500004.0
2006-08-23 00:50:00,116.476,116.476,116.459,116.469,111600000.0
2006-08-23 00:51:00,116.461,116.467,116.458,116.458,156499998.0
2006-08-23 00:52:00,116.46,116.469,116.46,116.463,495600001.0
2006-08-23 00:53:00,116.462,116.463,116.455,116.461,259600005.0
2006-08-23 00:54:00,116.466,116.467,116.464,116.464,122700005.0
2006-08-23 00:55:00,116.464,116.47,116.464,116.47,212300002.0
2006-08-23 00:56:00,116.465,116.478,116.465,116.476,201699999.0
2006-08-23 00:57:00,116.474,116.481,116.469,116.469,121199998.0
2006-08-23 00:58:00,116.478,116.482,116.478,116.482,51300002.0
2006-08-23 00:59:00,116.487,116.492,116.484,116.49,95799999.0
2006-08-23 01:00:00,116.476,116.484,116.476,116.484,61100002.0
2006-08-23 01:01:00,116.477,116.477,116.45,116.464,294400007.0
2006-08-23 01:02:00,116.461,116.468,116.457,116.457,186300001.0
2006-08-23 01:03:00,116.454,116.46,116.441,116.45,232400003.0
2006-08-23 01:04:00,116.446,116.446,116.432,116.443,137799996.0
2006-08-23 01:05:00,116.438,116.442,116.434,116.435,210299997.0
2006-08-23 01:06:00,116.44,116.445,116.437,116.44,242900000.0
2006-08-23 01:07:00,116.435,116.442,116.432,116.437,145600000.0
2006-08-23 01:08:00,116.433,116.441,116.431,116.432,130999999.0
2006-08-23 01:09:00,116.438,116.442,116.435,116.435,163000003.0
2006-08-23 01:10:00,116.44,116.442,116.435,116.435,450199996.0
2006-08-23 01:11:00,116.433,116.434,116.427,116.427,182800005.0
2006-08-23 01:12:00,116.422,116.428,116.413,116.417,419399997.0
2006-08-23 01:13:00,116.406,116.406,116.405,116.406,97200001.0
2006-08-23 01:14:00,116.408,116.414,116.404,116.405,251200006.0
2006-08-23 01:15:00,116.411,116.415,116.407,116.41,162900001.0
2006-08-23 01:16:00,116.414,116.418,116.408,116.418,131400001.0
2006-08-23 01:17:00,116.42,116.422,116.411,116.422,311399994.0
2006-08-23 01:18:00,116.423,116.437,116.421,116.437,212700000.0
2006-08-23 01:19:00,116.432,116.442,116.43,116.44,301100000.0
2006-08-23 01:20:00,116.44,116.44,116.432,116.432,278000002.0
2006-08-23 01:21:00,116.429,116.429,116.414,116.414,61600002.0
2006-08-23 01:22:00,116.406,116.416,116.406,116.412,349900002.0
2006-08-23 01:23:00,116.416,116.418,116.412,116.418,222299999.0
2006-08-23 01:24:00,116.423,116.429,116.422,116.422,138900001.0
2006-08-23 01:25:00,116.425,116.43,116.422,116.43,150500002.0
2006-08-23 01:26:00,116.426,116.426,116.411,116.412,145400002.0
2006-08-23 01:27:00,116.428,116.428,116.416,116.425,292900001.0
2006-08-23 01:28:00,116.418,116.422,116.408,116.408,174899999.0
2006-08-23 01:29:00,116.398,116.405,116.397,116.405,297399995.0
2006-08-23 01:30:00,116.395,116.405,116.395,116.4,34300001.0
2006-08-23 01:31:00,116.4,116.407,116.398,116.405,139600000.0
2006-08-23 01:32:00,116.398,116.402,116.389,116.402,162999999.0
2006-08-23 01:33:00,116.401,116.408,116.4,116.408,165700005.0
2006-08-23 01:34:00,116.405,116.409,116.4,116.405,242600003.0
2006-08-23 01:35:00,116.407,116.411,116.406,116.407,321199993.0
2006-08-23 01:36:00,116.405,116.408,116.399,116.401,195600001.0
2006-08-23 01:37:00,116.4,116.405,116.4,116.4,235500004.0
2006-08-23 01:38:00,116.405,116.405,116.395,116.405,319000000.0
2006-08-23 01:39:00,116.395,116.408,116.392,116.392,185900001.0
2006-08-23 01:40:00,116.39,116.394,116.382,116.393,200600004.0
2006-08-23 01:41:00,116.397,116.402,116.384,116.386,300700003.0
2006-08-23 01:42:00,116.394,116.403,116.394,116.403,151600000.0
2006-08-23 01:43:00,116.404,116.418,116.404,116.41,200800000.0
2006-08-23 01:44:00,116.406,116.421,116.406,116.42,238000001.0
2006-08-23 01:45:00,116.42,116.425,116.418,116.42,203799997.0
2006-08-23 01:46:00,116.414,116.422,116.414,116.42,145400000.0
2006-08-23 01:47:00,116.416,116.421,116.409,116.41,165000001.0
2006-08-23 01:48:00,116.418,116.422,116.414,116.414,200300000.0
2006-08-23 01:49:00,116.411,116.417,116.411,116.415,249500002.0
2006-08-23 01:50:00,116.414,116.437,116.414,116.432,228100003.0
2006-08-23 01:51:00,116.434,116.448,116.429,116.448,242399996.0
2006-08-23 01:52:00,116.453,116.453,116.437,116.437,175800001.0
2006-08-23 01:53:00,116.442,116.442,116.419,116.433,159000000.0
2006-08-23 01:54:00,116.432,116.443,116.43,116.436,317100002.0
2006-08-23 01:55:00,116.451,116.46,116.443,116.449,281800005.0
2006-08-23 01:56:00,116.442,116.451,116.44,116.442,288699998.0
2006-08-23 01:57:00,116.442,116.457,116.442,116.455,61599999.0
2006-08-23 01:58:00,116.455,116.455,116.446,116.45,123799999.0
2006-08-23 01:59:00,116.453,116.453,116.433,116.433,281800002.0
2006-08-23 02:00:00,116.436,116.453,116.435,116.453,64800000.0
2006-08-23 02:01:00,116.45,116.45,116.439,116.443,257800001.0
2006-08-23 02:02:00,116.435,116.44,116.426,116.435,271699999.0
2006-08-23 02:03:00,116.428,116.428,116.42,116.42,127500000.0
2006-08-23 02:04:00,116.421,116.428,116.417,116.417,257800004.0
2006-08-23 02:05:00,116.417,116.418,116.403,116.408,207500002.0
2006-08-23 02:06:00,116.408,116.413,116.399,116.402,239299997.0
2006-08-23 02:07:00,116.395,116.399,116.395,116.398,233500003.0
2006-08-23 02:08:00,116.395,116.395,116.39,116.39,213799997.0
2006-08-23 02:09:00,116.393,116.393,116.384,116.393,222399998.0
2006-08-23 02:10:00,116.383,116.383,116.351,116.363,343799994.0
2006-08-23 02:11:00,116.36,116.361,116.353,116.358,250400001.0
2006-08-23 02:12:00,116.366,116.373,116.364,116.373,239099992.0
2006-08-23 02:13:00,116.368,116.368,116.354,116.354,242300009.0
2006-08-23 02:14:00,116.356,116.373,116.356,116.368,209600000.0
2006-08-23 02:15:00,116.363,116.363,116.341,116.348,174300002.0
2006-08-23 02:16:00,116.355,116.36,116.35,116.351,315900007.0
2006-08-23 02:17:00,116.349,116.356,116.338,116.353,278400000.0
2006-08-23 02:18:00,116.348,116.349,116.341,116.341,242800002.0
2006-08-23 02:19:00,116.338,116.348,116.338,116.34,288600004.0
2006-08-23 02:20:00,116.337,116.345,116.337,116.34,344900002.0
2006-08-23 02:21:00,116.337,116.347,116.337,116.347,272400000.0
2006-08-23 02:22:00,116.345,116.355,116.345,116.355,150400000.0
2006-08-23 02:23:00,116.353,116.373,116.353,116.373,267499995.0
2006-08-23 02:24:00,116.38,116.38,116.365,116.375,256999998.0
2006-08-23 02:25:00,116.38,116.39,116.38,116.39,201899997.0
2006-08-23 02:26:00,116.393,116.393,116.373,116.373,273600000.0
2006-08-23 02:27:00,116.37,116.374,116.359,116.374,148200004.0
2006-08-23 02:28:00,116.371,116.382,116.36,116.36,165900001.0
2006-08-23 02:29:00,116.365,116.365,116.353,116.357,174600001.0
2006-08-23 02:30:00,116.363,116.363,116.34,116.355,167200002.0
2006-08-23 02:31:00,116.362,116.368,116.361,116.365,478399995.0
2006-08-23 02:32:00,116.365,116.366,116.35,116.363,221299996.0
2006-08-23 02:33:00,116.361,116.363,116.348,116.358,157900002.0
2006-08-23 02:34:00,116.363,116.363,116.355,116.357,274099995.0
2006-08-23 02:35:00,116.354,116.354,116.339,116.353,172700000.0
2006-08-23 02:36:00,116.358,116.363,116.357,116.358,260400003.0
2006-08-23 02:37:00,116.357,116.357,116.344,116.35,280399999.0
2006-08-23 02:38:00,116.35,116.358,116.345,116.355,256800000.0
2006-08-23 02:39:00,116.355,116.357,116.349,116.349,152300002.0
2006-08-23 02:40:00,116.352,116.355,116.347,116.355,419100002.0
2006-08-23 02:41:00,116.358,116.362,116.35,116.35,102500001.0
2006-08-23 02:42:00,116.344,116.354,116.338,116.34,257700003.0
2006-08-23 02:43:00,116.342,116.35,116.334,116.337,249899997.0
2006-08-23 02:44:00,116.338,116.34,116.326,116.328,226899997.0
2006-08-23 02:45:00,116.322,116.339,116.322,116.337,334599992.0
2006-08-23 02:46:00,116.341,116.343,116.34,116.343,30299999.0
2006-08-23 02:47:00,116.34,116.342,116.333,116.337,248000000.0
2006-08-23 02:48:00,116.337,116.341,116.323,116.323,207899998.0
2006-08-23 02:49:00,116.317,116.317,116.291,116.311,197000002.0
2006-08-23 02:50:00,116.306,116.309,116.301,116.309,240199997.0
2006-08-23 02:51:00,116.308,116.308,116.3,116.3,195600002.0
2006-08-23 02:52:00,116.302,116.307,116.29,116.3,275000002.0
2006-08-23 02:53:00,116.308,116.319,116.308,116.313,164499996.0
2006-08-23 02:54:00,116.295,116.297,116.287,116.294,157999997.0
2006-08-23 02:55:00,116.307,116.326,116.307,116.326,215900003.0
2006-08-23 02:56:00,116.327,116.336,116.321,116.321,253200002.0
2006-08-23 02:57:00,116.325,116.337,116.32,116.32,206399998.0
2006-08-23 02:58:00,116.335,116.343,116.333,116.333,76400000.0
2006-08-23 02:59:00,116.335,116.345,116.335,116.343,293199997.0
2006-08-23 03:00:00,116.339,116.342,116.334,116.342,185600000.0
2006-08-23 03:01:00,116.348,116.348,116.338,116.345,137599999.0
2006-08-23 03:02:00,116.342,116.345,116.342,116.345,198200001.0
2006-08-23 03:03:00,116.353,116.355,116.345,116.345,125400002.0
2006-08-23 03:04:00,116.335,116.347,116.335,116.345,373099999.0
2006-08-23 03:05:00,116.347,116.348,116.336,116.336,119499999.0
2006-08-23 03:06:00,116.342,116.342,116.328,116.335,248199999.0
2006-08-23 03:07:00,116.327,116.329,116.32,116.323,401100003.0
2006-08-23 03:08:00,116.315,116.315,116.284,116.284,335300003.0
2006-08-23 03:09:00,116.288,116.292,116.277,116.282,149600000.0
2006-08-23 03:10:00,116.277,116.307,116.275,116.305,320199997.0
2006-08-23 03:11:00,116.302,116.345,116.301,116.335,285799998.0
2006-08-23 03:12:00,116.34,116.351,116.34,116.35,149200002.0
2006-08-23 03:13:00,116.353,116.354,116.348,116.352,237900002.0
2006-08-23 03:14:00,116.349,116.355,116.34,116.341,400600007.0
2006-08-23 03:15:00,116.347,116.347,116.337,116.345,298500003.0
2006-08-23 03:16:00,116.335,116.345,116.335,116.345,227800000.0
2006-08-23 03:17:00,116.342,116.347,116.335,116.344,225400003.0
2006-08-23 03:18:00,116.36,116.38,116.352,116.38,318599989.0
2006-08-23 03:19:00,116.391,116.392,116.384,116.387,180699999.0
2006-08-23 03:20:00,116.39,116.39,116.378,116.378,271400003.0
2006-08-23 03:21:00,116.378,116.378,116.364,116.365,232400008.0
2006-08-23 03:22:00,116.366,116.368,116.361,116.362,125699998.0
2006-08-23 03:23:00,116.355,116.361,116.353,116.36,324700004.0
2006-08-23 03:24:00,116.366,116.37,116.361,116.365,309200003.0
2006-08-23 03:25:00,116.368,116.371,116.355,116.355,175100001.0
2006-08-23 03:26:00,116.372,116.377,116.37,116.37,191800000.0
2006-08-23 03:27:00,116.378,116.393,116.378,116.393,331199998.0
2006-08-23 03:28:00,116.396,116.402,116.396,116.401,300100003.0
2006-08-23 03:29:00,116.403,116.407,116.401,116.407,55099998.0
2006-08-23 03:30:00,116.397,116.411,116.397,116.41,308399994.0
2006-08-23 03:31:00,116.412,116.419,116.41,116.415,179799997.0
2006-08-23 03:32:00,116.415,116.436,116.414,116.433,200300006.0
2006-08-23 03:33:00,116.438,116.438,116.421,116.43,205900001.0
2006-08-23 03:34:00,116.427,116.427,116.42,116.42,310700004.0
2006-08-23 03:35:00,116.41,116.419,116.41,116.419,145100002.0
2006-08-23 03:36:00,116.415,116.422,116.409,116.422,195599996.0
2006-08-23 03:37:00,116.419,116.422,116.415,116.419,230600002.0
2006-08-23 03:38:00,116.423,116.435,116.416,116.433,216900000.0
2006-08-23 03:39:00,116.43,116.43,116.419,116.422,175800005.0
2006-08-23 03:40:00,116.415,116.423,116.41,116.42,256800000.0
2006-08-23 03:41:00,116.412,116.422,116.412,116.416,258400005.0
2006-08-23 03:42:00,116.412,116.413,116.404,116.413,230299995.0
2006-08-23 03:43:00,116.415,116.417,116.412,116.413,364500004.0
2006-08-23 03:44:00,116.418,116.422,116.41,116.42,223300004.0
2006-08-23 03:45:00,116.42,116.422,116.41,116.42,217700001.0
2006-08-23 03:46:00,116.416,116.423,116.416,116.423,253000001.0
2006-08-23 03:47:00,116.434,116.438,116.425,116.425,164700000.0
2006-08-23 03:48:00,116.429,116.436,116.429,116.431,122200001.0
2006-08-23 03:49:00,116.43,116.43,116.422,116.423,228099996.0
2006-08-23 03:50:00,116.43,116.43,116.422,116.428,233199996.0
2006-08-23 03:51:00,116.425,116.43,116.42,116.43,152700001.0
2006-08-23 03:52:00,116.428,116.428,116.415,116.415,186500000.0
2006-08-23 03:53:00,116.415,116.42,116.412,116.412,198300002.0
2006-08-23 03:54:00,116.412,116.429,116.412,116.429,117200002.0
2006-08-23 03:55:00,116.425,116.425,116.412,116.418,128499996.0
2006-08-23 03:56:00,116.416,116.419,116.413,116.413,95499999.0
2006-08-23 03:57:00,116.402,116.411,116.4,116.406,305799995.0
2006-08-23 03:58:00,116.402,116.409,116.402,116.402,115000003.0
2006-08-23 03:59:00,116.396,116.396,116.361,116.361,205999999.0
2006-08-23 04:00:00,116.369,116.381,116.369,116.37,232200000.0
2006-08-23 04:01:00,116.363,116.374,116.363,116.37,298200000.0
2006-08-23 04:02:00,116.354,116.354,116.351,116.351,22400000.0
2006-08-23 04:03:00,116.34,116.353,116.34,116.34,206399997.0
2006-08-23 04:04:00,116.353,116.368,116.351,116.368,275800004.0
2006-08-23 04:05:00,116.367,116.367,116.351,116.361,124000001.0
2006-08-23 04:06:00,116.368,116.368,116.354,116.365,222200002.0
2006-08-23 04:07:00,116.364,116.367,116.355,116.355,208899999.0
2006-08-23 04:08:00,116.353,116.359,116.343,116.344,377000004.0
2006-08-23 04:09:00,116.343,116.349,116.341,116.343,297300008.0
2006-08-23 04:10:00,116.35,116.385,116.35,116.385,236599994.0
2006-08-23 04:11:00,116.38,116.382,116.373,116.382,240700000.0
2006-08-23 04:12:00,116.385,116.385,116.374,116.382,357799995.0
2006-08-23 04:13:00,116.375,116.375,116.362,116.365,92600000.0
2006-08-23 04:14:00,116.36,116.36,116.355,116.36,159000000.0
2006-08-23 04:15:00,116.36,116.36,116.352,116.36,294100003.0
2006-08-23 04:16:00,116.357,116.373,116.357,116.366,183199996.0
2006-08-23 04:17:00,116.36,116.368,116.355,116.368,379900001.0
2006-08-23 04:18:00,116.362,116.37,116.356,116.364,128400001.0
2006-08-23 04:19:00,116.362,116.368,116.358,116.362,239800003.0
2006-08-23 04:20:00,116.36,116.363,116.358,116.363,135100001.0
2006-08-23 04:21:00,116.363,116.368,116.358,116.358,324700000.0
2006-08-23 04:22:00,116.358,116.358,116.346,116.346,354800005.0
2006-08-23 04:23:00,116.347,116.356,116.347,116.351,279599999.0
2006-08-23 04:24:00,116.342,116.349,116.338,116.342,257499995.0
2006-08-23 04:25:00,116.335,116.348,116.335,116.348,349999997.0
2006-08-23 04:26:00,116.343,116.35,116.34,116.348,382100004.0
2006-08-23 04:27:00,116.345,116.35,116.343,116.345,209600003.0
2006-08-23 04:28:00,116.348,116.35,116.343,116.343,117899999.0
2006-08-23 04:29:00,116.345,116.35,116.345,116.35,31099999.0
2006-08-23 04:30:00,116.344,116.35,116.336,116.342,288100005.0
2006-08-23 04:31:00,116.345,116.35,116.343,116.35,96200002.0
2006-08-23 04:32:00,116.345,116.347,116.339,116.339,199000003.0
2006-08-23 04:33:00,116.335,116.348,116.335,116.348,281499994.0
2006-08-23 04:34:00,116.342,116.35,116.342,116.35,244400006.0
2006-08-23 04:35:00,116.35,116.352,116.342,116.352,141899998.0
2006-08-23 04:36:00,116.342,116.35,116.34,116.35,215299998.0
2006-08-23 04:37:00,116.345,116.35,116.342,116.343,126800000.0
2006-08-23 04:38:00,116.352,116.36,116.349,116.36,279999998.0
2006-08-23 04:39:00,116.362,116.37,116.362,116.37,92699997.0
2006-08-23 04:40:00,116.376,116.376,116.367,116.368,66100001.0
2006-08-23 04:41:00,116.366,116.378,116.366,116.367,314299995.0
2006-08-23 04:42:00,116.372,116.377,116.366,116.366,171499999.0
2006-08-23 04:43:00,116.365,116.379,116.365,116.375,69500002.0
2006-08-23 04:44:00,116.371,116.374,116.367,116.368,205199998.0
2006-08-23 04:45:00,116.368,116.368,116.351,116.352,287599993.0
2006-08-23 04:46:00,116.351,116.356,116.345,116.345,218399999.0
2006-08-23 04:47:00,116.35,116.35,116.343,116.345,204099999.0
2006-08-23 04:48:00,116.345,116.345,116.337,116.345,197800000.0
2006-08-23 04:49:00,116.345,116.345,116.335,116.34,318900001.0
2006-08-23 04:50:00,116.336,116.345,116.333,116.333,231799995.0
2006-08-23 04:51:00,116.337,116.337,116.329,116.333,135200001.0
2006-08-23 04:52:00,116.332,116.332,116.322,116.322,183600002.0
2006-08-23 04:53:00,116.321,116.321,116.304,116.311,151800001.0
2006-08-23 04:54:00,116.304,116.31,116.292,116.299,278799999.0
2006-08-23 04:55:00,116.298,116.306,116.295,116.305,216299999.0
2006-08-23 04:56:00,116.294,116.303,116.294,116.296,268100000.0
2006-08-23 04:57:00,116.29,116.308,116.29,116.308,185599997.0
2006-08-23 04:58:00,116.306,116.31,116.306,116.31,66300000.0
2006-08-23 04:59:00,116.306,116.306,116.28,116.28,163000001.0
2006-08-23 05:00:00,116.276,116.276,116.267,116.275,288200006.0
2006-08-23 05:01:00,116.275,116.287,116.275,116.28,197800000.0
2006-08-23 05:02:00,116.277,116.292,116.277,116.291,113400004.0
2006-08-23 05:03:00,116.293,116.303,116.29,116.292,222700002.0
2006-08-23 05:04:00,116.289,116.289,116.273,116.275,292199992.0
2006-08-23 05:05:00,116.279,116.286,116.279,116.28,308599994.0
2006-08-23 05:06:00,116.282,116.285,116.271,116.272,336099996.0
2006-08-23 05:07:00,116.278,116.286,116.278,116.28,120500002.0
2006-08-23 05:08:00,116.278,116.278,116.264,116.265,145900004.0
2006-08-23 05:09:00,116.263,116.273,116.263,116.273,297500003.0
2006-08-23 05:10:00,116.278,116.28,116.272,116.275,239700002.0
2006-08-23 05:11:00,116.275,116.282,116.268,116.277,150699996.0
2006-08-23 05:12:00,116.269,116.286,116.269,116.286,156600001.0
2006-08-23 05:13:00,116.287,116.296,116.28,116.295,266799999.0
2006-08-23 05:14:00,116.294,116.297,116.288,116.297,350000005.0
2006-08-23 05:15:00,116.288,116.296,116.288,116.296,119900002.0
2006-08-23 05:16:00,116.305,116.32,116.304,116.318,426900004.0
2006-08-23 05:17:00,116.317,116.323,116.305,116.323,213000002.0
2006-08-23 05:18:00,116.318,116.318,116.318,116.318,26100000.0
2006-08-23 05:19:00,116.314,116.32,116.301,116.301,213300002.0
2006-08-23 05:20:00,116.313,116.318,116.311,116.318,122700003.0
2006-08-23 05:21:00,116.323,116.323,116.316,116.321,158200002.0
2006-08-23 05:22:00,116.316,116.32,116.307,116.317,326999998.0
2006-08-23 05:23:00,116.31,116.318,116.305,116.318,218399998.0
2006-08-23 05:24:00,116.325,116.325,116.319,116.319,223799998.0
2006-08-23 05:25:00,116.315,116.322,116.31,116.317,244400004.0
2006-08-23 05:26:00,116.305,116.322,116.305,116.312,191900000.0
2006-08-23 05:27:00,116.314,116.322,116.307,116.322,152899998.0
2006-08-23 05:28:00,116.32,116.329,116.32,116.329,86799999.0
2006-08-23 05:29:00,116.326,116.326,116.322,116.322,39899999.0
2006-08-23 05:30:00,116.325,116.328,116.319,116.328,205099999.0
2006-08-23 05:31:00,116.323,116.325,116.315,116.32,406000001.0
2006-08-23 05:32:00,116.316,116.327,116.316,116.327,412500001.0
2006-08-23 05:33:00,116.328,116.328,116.317,116.322,260100000.0
2006-08-23 05:34:00,116.315,116.324,116.312,116.322,341099998.0
2006-08-23 05:35:00,116.329,116.329,116.32,116.324,215799999.0
2006-08-23 05:36:00,116.33,116.337,116.326,116.328,155799997.0
2006-08-23 05:37:00,116.325,116.338,116.325,116.338,279400000.0
2006-08-23 05:38:00,116.34,116.34,116.33,116.34,303500002.0
2006-08-23 05:39:00,116.34,116.347,116.34,116.345,121699998.0
2006-08-23 05:40:00,116.344,116.348,116.331,116.348,192900003.0
2006-08-23 05:41:00,116.347,116.347,116.328,116.328,335600002.0
2006-08-23 05:42:00,116.327,116.34,116.325,116.338,230300002.0
2006-08-23 05:43:00,116.345,116.345,116.34,116.345,116099999.0
2006-08-23 05:44:00,116.339,116.342,116.334,116.337,225700001.0
2006-08-23 05:45:00,116.34,116.34,116.33,116.34,211900003.0
2006-08-23 05:46:00,116.339,116.339,116.329,116.338,213499997.0
2006-08-23 05:47:00,116.334,116.34,116.331,116.34,240299998.0
2006-08-23 05:48:00,116.33,116.336,116.33,116.336,141299999.0
2006-08-23 05:49:00,116.333,116.336,116.326,116.333,266599999.0
2006-08-23 05:50:00,116.333,116.335,116.329,116.335,222099999.0
2006-08-23 05:51:00,116.336,116.338,116.332,116.332,144499997.0
2006-08-23 05:52:00,116.324,116.336,116.324,116.328,272499996.0
2006-08-23 05:53:00,116.325,116.335,116.325,116.33,198400000.0
2006-08-23 05:54:00,116.328,116.333,116.321,116.333,281599999.0
2006-08-23 05:55:00,116.335,116.335,116.328,116.335,300999997.0
2006-08-23 05:56:00,116.335,116.335,116.328,116.33,116399999.0
2006-08-23 05:57:00,116.333,116.336,116.331,116.331,161200000.0
2006-08-23 05:58:00,116.337,116.345,116.334,116.337,297100004.0
2006-08-23 05:59:00,116.343,116.347,116.34,116.345,170999998.0
2006-08-23 06:00:00,116.34,116.347,116.338,116.345,228100001.0
2006-08-23 06:01:00,116.343,116.343,116.343,116.343,86500000.0
2006-08-23 06:02:00,116.348,116.363,116.348,116.363,284999999.0
2006-08-23 06:03:00,116.356,116.356,116.345,116.353,147599998.0
2006-08-23 06:04:00,116.347,116.355,116.347,116.35,257000003.0
2006-08-23 06:05:00,116.355,116.355,116.347,116.353,215100004.0
2006-08-23 06:06:00,116.355,116.355,116.342,116.353,324400002.0
2006-08-23 06:07:00,116.344,116.344,116.342,116.342,79799999.0
2006-08-23 06:08:00,116.345,116.345,116.337,116.345,188600001.0
2006-08-23 06:09:00,116.343,116.343,116.337,116.337,104400001.0
2006-08-23 06:10:00,116.335,116.336,116.323,116.323,132099995.0
2006-08-23 06:11:00,116.315,116.325,116.315,116.323,303799996.0
2006-08-23 06:12:00,116.315,116.325,116.315,116.325,169999997.0
2006-08-23 06:13:00,116.324,116.331,116.322,116.328,167100001.0
2006-08-23 06:14:00,116.33,116.335,116.328,116.33,211900004.0
2006-08-23 06:15:00,116.33,116.335,116.33,116.33,165799996.0
2006-08-23 06:16:00,116.333,116.333,116.323,116.327,223400003.0
2006-08-23 06:17:00,116.325,116.325,116.325,116.325,86599998.0
2006-08-23 06:18:00,116.32,116.32,116.315,116.317,221000000.0
2006-08-23 06:19:00,116.325,116.325,116.323,116.323,68700002.0
2006-08-23 06:20:00,116.317,116.325,116.317,116.325,331599993.0
2006-08-23 06:21:00,116.323,116.327,116.317,116.325,286000002.0
2006-08-23 06:22:00,116.325,116.325,116.317,116.32,172700000.0
2006-08-23 06:23:00,116.323,116.325,116.317,116.325,182800000.0
2006-08-23 06:24:00,116.32,116.328,116.32,116.325,315599994.0
2006-08-23 06:25:00,116.325,116.325,116.317,116.32,368799999.0
2006-08-23 06:26:00,116.316,116.331,116.316,116.32,192999997.0
2006-08-23 06:27:00,116.333,116.352,116.33,116.352,335299995.0
2006-08-23 06:28:00,116.35,116.352,116.345,116.345,131400003.0
2006-08-23 06:29:00,116.341,116.354,116.34,116.348,284200006.0
2006-08-23 06:30:00,116.35,116.355,116.35,116.355,184000001.0
2006-08-23 06:31:00,116.35,116.361,116.35,116.35,239300001.0
2006-08-23 06:32:00,116.355,116.358,116.347,116.358,224699996.0
2006-08-23 06:33:00,116.357,116.36,116.354,116.359,249000005.0
2006-08-23 06:34:00,116.36,116.365,116.355,116.36,232700005.0
2006-08-23 06:35:00,116.365,116.368,116.358,116.36,362700000.0
2006-08-23 06:36:00,116.363,116.367,116.363,116.366,66300002.0
2006-08-23 06:37:00,116.368,116.374,116.366,116.374,310999998.0
2006-08-23 06:38:00,116.375,116.375,116.362,116.37,109300001.0
2006-08-23 06:39:00,116.375,116.375,116.367,116.369,560599998.0
2006-08-23 06:40:00,116.373,116.373,116.362,116.366,148899998.0
2006-08-23 06:41:00,116.367,116.372,116.367,116.369,213899997.0
2006-08-23 06:42:00,116.37,116.371,116.364,116.368,228900002.0
2006-08-23 06:43:00,116.368,116.371,116.366,116.366,127699999.0
2006-08-23 06:44:00,116.368,116.368,116.366,116.368,109900002.0
2006-08-23 06:45:00,116.362,116.368,116.349,116.349,221299998.0
2006-08-23 06:46:00,116.357,116.375,116.354,116.375,181300006.0
2006-08-23 06:47:00,116.365,116.37,116.365,116.37,178799999.0
2006-08-23 06:48:00,116.371,116.373,116.36,116.373,291199995.0
2006-08-23 06:49:00,116.372,116.374,116.362,116.37,264699997.0
2006-08-23 06:50:00,116.38,116.387,116.38,116.385,152600002.0
2006-08-23 06:51:00,116.388,116.395,116.383,116.387,359400004.0
2006-08-23 06:52:00,116.393,116.393,116.378,116.385,327899996.0
2006-08-23 06:53:00,116.378,116.397,116.376,116.393,280800000.0
2006-08-23 06:54:00,116.392,116.402,116.39,116.396,304300002.0
2006-08-23 06:55:00,116.389,116.392,116.384,116.388,92800003.0
2006-08-23 06:56:00,116.382,116.383,116.373,116.378,324099996.0
2006-08-23 06:57:00,116.385,116.385,116.377,116.382,97799997.0
2006-08-23 06:58:00,116.38,116.38,116.377,116.38,309099996.0
2006-08-23 06:59:00,116.387,116.402,116.382,116.402,415700006.0
2006-08-23 07:00:00,116.396,116.404,116.395,116.404,271100007.0
2006-08-23 07:01:00,116.4,116.405,116.397,116.405,312999996.0
2006-08-23 07:02:00,116.409,116.411,116.409,116.411,84600000.0
2006-08-23 07:03:00,116.418,116.426,116.418,116.419,266999999.0
2006-08-23 07:04:00,116.425,116.431,116.42,116.42,276999996.0
2006-08-23 07:05:00,116.42,116.425,116.409,116.418,231200001.0
2006-08-23 07:06:00,116.41,116.415,116.41,116.41,114700002.0
2006-08-23 07:07:00,116.417,116.417,116.41,116.415,211300002.0
2006-08-23 07:08:00,116.405,116.419,116.405,116.419,181499996.0
2006-08-23 07:09:00,116.421,116.423,116.42,116.42,345999999.0
2006-08-23 07:10:00,116.414,116.428,116.414,116.423,146399999.0
2006-08-23 07:11:00,116.433,116.433,116.419,116.425,338000001.0
2006-08-23 07:12:00,116.428,116.428,116.414,116.42,195199997.0
2006-08-23 07:13:00,116.417,116.417,116.412,116.416,271100005.0
2006-08-23 07:14:00,116.413,116.413,116.407,116.407,129699999.0
2006-08-23 07:15:00,116.408,116.408,116.397,116.408,166900003.0
2006-08-23 07:16:00,116.403,116.411,116.399,116.403,323300001.0
2006-08-23 07:17:00,116.407,116.407,116.4,116.402,323900005.0
2006-08-23 07:18:00,116.403,116.403,116.393,116.395,236400002.0
2006-08-23 07:19:00,116.399,116.4,116.386,116.395,179599997.0
2006-08-23 07:20:00,116.396,116.399,116.394,116.399,346500005.0
2006-08-23 07:21:00,116.397,116.399,116.39,116.399,138000001.0
2006-08-23 07:22:00,116.395,116.4,116.393,116.4,84399999.0
2006-08-23 07:23:00,116.393,116.398,116.392,116.395,300500003.0
2006-08-23 07:24:00,116.393,116.407,116.393,116.4,202099997.0
2006-08-23 07:25:00,116.395,116.399,116.39,116.393,187199996.0
2006-08-23 07:26:00,116.386,116.396,116.384,116.392,125699998.0
2006-08-23 07:27:00,116.395,116.4,116.39,116.392,273599998.0
2006-08-23 07:28:00,116.4,116.4,116.395,116.4,268800003.0
2006-08-23 07:29:00,116.4,116.403,116.39,116.4,202400002.0
2006-08-23 07:30:00,116.393,116.398,116.388,116.388,186400000.0
2006-08-23 07:31:00,116.395,116.398,116.386,116.393,309999998.0
2006-08-23 07:32:00,116.382,116.387,116.375,116.381,349600000.0
2006-08-23 07:33:00,116.378,116.378,116.37,116.373,204999997.0
2006-08-23 07:34:00,116.372,116.381,116.371,116.377,236599999.0
2006-08-23 07:35:00,116.36,116.36,116.349,116.349,306199997.0
2006-08-23 07:36:00,116.357,116.359,116.349,116.358,258299998.0
2006-08-23 07:37:00,116.355,116.36,116.352,116.36,145999997.0
2006-08-23 07:38:00,116.36,116.368,116.355,116.368,237000001.0
2006-08-23 07:39:00,116.363,116.373,116.363,116.37,254000000.0
2006-08-23 07:40:00,116.367,116.367,116.352,116.352,123900001.0
2006-08-23 07:41:00,116.358,116.368,116.357,116.368,191600002.0
2006-08-23 07:42:00,116.362,116.362,116.354,116.354,100399998.0
2006-08-23 07:43:00,116.36,116.366,116.357,116.366,203600002.0
2006-08-23 07:44:00,116.362,116.366,116.357,116.359,391300000.0
2006-08-23 07:45:00,116.355,116.36,116.352,116.36,160600002.0
2006-08-23 07:46:00,116.363,116.366,116.359,116.359,355400007.0
2006-08-23 07:47:00,116.355,116.36,116.355,116.355,349200004.0
2006-08-23 07:48:00,116.357,116.362,116.35,116.35,215200001.0
2006-08-23 07:49:00,116.354,116.359,116.353,116.359,119599999.0
2006-08-23 07:50:00,116.355,116.362,116.352,116.354,276100004.0
2006-08-23 07:51:00,116.362,116.363,116.362,116.363,36700000.0
2006-08-23 07:52:00,116.36,116.367,116.359,116.362,186599996.0
2006-08-23 07:53:00,116.363,116.366,116.36,116.36,365599997.0
2006-08-23 07:54:00,116.365,116.373,116.362,116.363,148600004.0
2006-08-23 07:55:00,116.363,116.363,116.352,116.358,250400004.0
2006-08-23 07:56:00,116.362,116.365,116.355,116.36,106000001.0
2006-08-23 07:57:00,116.362,116.362,116.346,116.355,206100003.0
2006-08-23 07:58:00,116.352,116.355,116.347,116.355,134099998.0
2006-08-23 07:59:00,116.357,116.361,116.354,116.361,54999999.0
2006-08-23 08:00:00,116.362,116.365,116.35,116.36,324999999.0
2006-08-23 08:01:00,116.363,116.371,116.358,116.358,248900003.0
2006-08-23 08:02:00,116.363,116.363,116.359,116.361,117300001.0
2006-08-23 08:03:00,116.358,116.367,116.355,116.364,130000002.0
2006-08-23 08:04:00,116.361,116.361,116.324,116.324,186299999.0
2006-08-23 08:05:00,116.332,116.338,116.323,116.323,262599998.0
2006-08-23 08:06:00,116.33,116.347,116.33,116.343,220399996.0
2006-08-23 08:07:00,116.339,116.353,116.339,116.346,253500004.0
2006-08-23 08:08:00,116.352,116.355,116.348,116.348,123500003.0
2006-08-23 08:09:00,116.353,116.358,116.349,116.355,243599999.0
2006-08-23 08:10:00,116.351,116.356,116.349,116.354,275999994.0
2006-08-23 08:11:00,116.36,116.36,116.352,116.352,60499998.0
2006-08-23 08:12:00,116.355,116.36,116.35,116.36,324700003.0
2006-08-23 08:13:00,116.35,116.358,116.35,116.358,259799996.0
2006-08-23 08:14:00,116.355,116.363,116.355,116.355,96300000.0
2006-08-23 08:15:00,116.358,116.36,116.357,116.357,108600002.0
2006-08-23 08:16:00,116.36,116.362,116.349,116.353,124299998.0
2006-08-23 08:17:00,116.354,116.361,116.354,116.354,208800000.0
2006-08-23 08:18:00,116.36,116.364,116.354,116.361,164500000.0
2006-08-23 08:19:00,116.355,116.362,116.355,116.36,340400003.0
2006-08-23 08:20:00,116.358,116.373,116.358,116.373,306299999.0
2006-08-23 08:21:00,116.375,116.375,116.37,116.373,360500002.0
2006-08-23 08:22:00,116.378,116.38,116.378,116.38,221799994.0
2006-08-23 08:23:00,116.378,116.378,116.369,116.37,140300001.0
2006-08-23 08:24:00,116.373,116.373,116.361,116.365,197799998.0
2006-08-23 08:25:00,116.372,116.378,116.363,116.367,198100001.0
2006-08-23 08:26:00,116.364,116.365,116.356,116.356,127700000.0
2006-08-23 08:27:00,116.356,116.359,116.348,116.348,295500000.0
2006-08-23 08:28:00,116.337,116.346,116.337,116.34,131700000.0
2006-08-23 08:29:00,116.341,116.345,116.336,116.345,162300001.0
2006-08-23 08:30:00,116.347,116.355,116.347,116.355,184700001.0
2006-08-23 08:31:00,116.357,116.357,116.349,116.35,414500001.0
2006-08-23 08:32:00,116.357,116.358,116.352,116.358,85999998.0
2006-08-23 08:33:00,116.363,116.363,116.349,116.355,309299999.0
2006-08-23 08:34:00,116.365,116.365,116.349,116.349,329400001.0
2006-08-23 08:35:00,116.354,116.354,116.347,116.347,359900002.0
2006-08-23 08:36:00,116.342,116.353,116.342,116.35,336499993.0
2006-08-23 08:37:00,116.358,116.367,116.354,116.367,54900002.0
2006-08-23 08:38:00,116.367,116.37,116.364,116.37,340499997.0
2006-08-23 08:39:00,116.366,116.366,116.355,116.355,181099998.0
2006-08-23 08:40:00,116.358,116.358,116.344,116.353,217699999.0
2006-08-23 08:41:00,116.356,116.356,116.341,116.348,181200000.0
2006-08-23 08:42:00,116.356,116.361,116.352,116.353,269099999.0
2006-08-23 08:43:00,116.357,116.36,116.357,116.36,19700000.0
2006-08-23 08:44:00,116.36,116.365,116.36,116.36,223800003.0
2006-08-23 08:45:00,116.357,116.364,116.356,116.358,321200003.0
2006-08-23 08:46:00,116.353,116.359,116.352,116.358,147400000.0
2006-08-23 08:47:00,116.36,116.363,116.351,116.355,361899998.0
2006-08-23 08:48:00,116.348,116.358,116.345,116.348,324799997.0
2006-08-23 08:49:00,116.348,116.356,116.345,116.345,177900000.0
2006-08-23 08:50:00,116.344,116.357,116.344,116.353,134499999.0
2006-08-23 08:51:00,116.353,116.357,116.348,116.353,90899997.0
2006-08-23 08:52:00,116.358,116.358,116.348,116.348,310000006.0
2006-08-23 08:53:00,116.337,116.343,116.322,116.322,348499999.0
2006-08-23 08:54:00,116.324,116.324,116.302,116.304,297899996.0
2006-08-23 08:55:00,116.283,116.284,116.256,116.257,169399997.0
2006-08-23 08:56:00,116.263,116.265,116.241,116.241,213899997.0
2006-08-23 08:57:00,116.248,116.255,116.241,116.241,310100001.0
2006-08-23 08:58:00,116.241,116.246,116.219,116.225,196499999.0
2006-08-23 08:59:00,116.232,116.233,116.224,116.227,240500000.0
2006-08-23 09:00:00,116.228,116.231,116.219,116.22,338199996.0
2006-08-23 09:01:00,116.228,116.228,116.22,116.222,70200001.0
2006-08-23 09:02:00,116.223,116.251,116.223,116.251,177700000.0
2006-08-23 09:03:00,116.255,116.264,116.247,116.264,146399997.0
2006-08-23 09:04:00,116.287,116.287,116.268,116.268,212099999.0
2006-08-23 09:05:00,116.28,116.301,116.28,116.301,192799995.0
2006-08-23 09:06:00,116.289,116.289,116.279,116.283,203900000.0
2006-08-23 09:07:00,116.285,116.286,116.276,116.276,52700000.0
2006-08-23 09:08:00,116.279,116.291,116.279,116.289,257199999.0
2006-08-23 09:09:00,116.287,116.287,116.271,116.279,134200003.0
2006-08-23 09:10:00,116.273,116.281,116.273,116.277,297299999.0
2006-08-23 09:11:00,116.28,116.283,116.27,116.27,225700001.0
2006-08-23 09:12:00,116.26,116.261,116.249,116.255,237000001.0
2006-08-23 09:13:00,116.255,116.255,116.243,116.246,192100001.0
2006-08-23 09:14:00,116.237,116.246,116.231,116.246,235600003.0
2006-08-23 09:15:00,116.249,116.257,116.241,116.244,322700006.0
2006-08-23 09:16:00,116.232,116.238,116.229,116.229,128900002.0
2006-08-23 09:17:00,116.224,116.246,116.224,116.246,155500001.0
2006-08-23 09:18:00,116.246,116.246,116.231,116.235,179299998.0
2006-08-23 09:19:00,116.236,116.247,116.235,116.244,319199998.0
2006-08-23 09:20:00,116.228,116.228,116.196,116.2,33300000.0
2006-08-23 09:21:00,116.209,116.222,116.205,116.207,293900000.0
2006-08-23 09:22:00,116.214,116.226,116.214,116.222,178600003.0
2006-08-23 09:23:00,116.215,116.215,116.195,116.195,178099994.0
2006-08-23 09:24:00,116.202,116.204,116.188,116.188,135199999.0
2006-08-23 09:25:00,116.19,116.201,116.19,116.194,241800001.0
2006-08-23 09:26:00,116.2,116.2,116.19,116.19,283399998.0
2006-08-23 09:27:00,116.186,116.186,116.154,116.156,153500003.0
2006-08-23 09:28:00,116.158,116.164,116.152,116.158,219799994.0
2006-08-23 09:29:00,116.139,116.139,116.12,116.124,159200001.0
2006-08-23 09:30:00,116.123,116.123,116.11,116.115,324899996.0
2006-08-23 09:31:00,116.117,116.121,116.11,116.12,322700005.0
2006-08-23 09:32:00,116.116,116.116,116.107,116.114,124500003.0
2006-08-23 09:33:00,116.109,116.118,116.105,116.118,277500002.0
2006-08-23 09:34:00,116.12,116.133,116.12,116.133,214100001.0
2006-08-23 09:35:00,116.133,116.133,116.114,116.12,241800006.0
2006-08-23 09:36:00,116.116,116.116,116.093,116.095,311599994.0
2006-08-23 09:37:00,116.101,116.101,116.088,116.098,141100001.0
2006-08-23 09:38:00,116.097,116.097,116.072,116.088,513300000.0
2006-08-23 09:39:00,116.092,116.117,116.092,116.114,150000002.0
2006-08-23 09:40:00,116.122,116.13,116.119,116.123,354800005.0
2006-08-23 09:41:00,116.12,116.127,116.117,116.118,244999995.0
2006-08-23 09:42:00,116.107,116.109,116.093,116.109,252199998.0
2006-08-23 09:43:00,116.117,116.117,116.099,116.1,301400002.0
2006-08-23 09:44:00,116.102,116.118,116.102,116.111,230099997.0
2006-08-23 09:45:00,116.119,116.13,116.113,116.124,276900000.0
2006-08-23 09:46:00,116.121,116.134,116.117,116.134,120499999.0
2006-08-23 09:47:00,116.145,116.161,116.145,116.153,149499998.0
2006-08-23 09:48:00,116.144,116.161,116.144,116.147,223000001.0
2006-08-23 09:49:00,116.139,116.164,116.139,116.151,222800007.0
2006-08-23 09:50:00,116.149,116.157,116.143,116.157,188099999.0
2006-08-23 09:51:00,116.154,116.167,116.15,116.167,294099999.0
2006-08-23 09:52:00,116.167,116.168,116.159,116.164,122700001.0
2006-08-23 09:53:00,116.155,116.175,116.155,116.175,156400002.0
2006-08-23 09:54:00,116.177,116.186,116.177,116.178,190100001.0
2006-08-23 09:55:00,116.191,116.191,116.189,116.189,35700001.0
2006-08-23 09:56:00,116.199,116.202,116.191,116.2,323400003.0
2006-08-23 09:57:00,116.198,116.21,116.198,116.209,134900001.0
2006-08-23 09:58:00,116.208,116.208,116.194,116.195,240000006.0
2006-08-23 09:59:00,116.191,116.197,116.184,116.187,222000002.0
2006-08-23 10:00:00,116.188,116.207,116.188,116.205,417699998.0
2006-08-23 10:01:00,116.201,116.207,116.197,116.204,172299999.0
2006-08-23 10:02:00,116.204,116.21,116.19,116.21,247300005.0
2006-08-23 10:03:00,116.208,116.208,116.194,116.203,160699997.0
2006-08-23 10:04:00,116.2,116.213,116.2,116.207,158899999.0
2006-08-23 10:05:00,116.218,116.222,116.213,116.222,260799999.0
2006-08-23 10:06:00,116.229,116.238,116.223,116.232,185599997.0
2006-08-23 10:07:00,116.228,116.277,116.228,116.277,288099998.0
2006-08-23 10:08:00,116.282,116.291,116.273,116.279,163799997.0
2006-08-23 10:09:00,116.288,116.288,116.275,116.275,231899994.0
2006-08-23 10:10:00,116.278,116.28,116.272,116.275,260199998.0
2006-08-23 10:11:00,116.284,116.284,116.272,116.272,149900000.0
2006-08-23 10:12:00,116.27,116.276,116.265,116.269,326899998.0
2006-08-23 10:13:00,116.271,116.279,116.268,116.272,110300000.0
2006-08-23 10:14:00,116.269,116.292,116.269,116.29,303300009.0
2006-08-23 10:15:00,116.291,116.292,116.278,116.287,428800004.0
2006-08-23 10:16:00,116.292,116.298,116.282,116.298,200299999.0
2006-08-23 10:17:00,116.298,116.298,116.289,116.298,173499998.0
2006-08-23 10:18:00,116.297,116.303,116.286,116.29,282300001.0
2006-08-23 10:19:00,116.284,116.29,116.272,116.272,315899994.0
2006-08-23 10:20:00,116.278,116.278,116.266,116.269,245099999.0
2006-08-23 10:21:00,116.267,116.276,116.266,116.266,291099998.0
2006-08-23 10:22:00,116.265,116.278,116.265,116.278,367099998.0
2006-08-23 10:23:00,116.273,116.28,116.267,116.28,254199999.0
2006-08-23 10:24:00,116.277,116.277,116.265,116.27,207199997.0
2006-08-23 10:25:00,116.275,116.278,116.268,116.278,266999999.0
2006-08-23 10:26:00,116.278,116.28,116.273,116.28,157400000.0
2006-08-23 10:27:00,116.273,116.274,116.268,116.273,159599999.0
2006-08-23 10:28:00,116.277,116.277,116.259,116.272,102099999.0
2006-08-23 10:29:00,116.27,116.275,116.267,116.267,278699998.0
2006-08-23 10:30:00,116.259,116.259,116.249,116.251,354700002.0
2006-08-23 10:31:00,116.258,116.258,116.247,116.25,208900000.0
2006-08-23 10:32:00,116.25,116.258,116.245,116.258,298000000.0
2006-08-23 10:33:00,116.258,116.273,116.258,116.267,200300001.0
2006-08-23 10:34:00,116.265,116.266,116.257,116.257,449399997.0
2006-08-23 10:35:00,116.244,116.244,116.219,116.229,242000004.0
2006-08-23 10:36:00,116.228,116.232,116.223,116.223,166600003.0
2006-08-23 10:37:00,116.232,116.233,116.227,116.233,85899999.0
2006-08-23 10:38:00,116.242,116.242,116.236,116.239,213299998.0
2006-08-23 10:39:00,116.238,116.238,116.228,116.232,273300003.0
2006-08-23 10:40:00,116.235,116.237,116.227,116.232,326200006.0
2006-08-23 10:41:00,116.23,116.233,116.228,116.231,132899997.0
2006-08-23 10:42:00,116.236,116.237,116.226,116.232,210200000.0
2006-08-23 10:43:00,116.229,116.234,116.226,116.226,117700002.0
2006-08-23 10:44:00,116.225,116.232,116.219,116.219,309300002.0
2006-08-23 10:45:00,116.227,116.234,116.227,116.23,200199997.0
2006-08-23 10:46:00,116.232,116.236,116.227,116.227,124599997.0
2006-08-23 10:47:00,116.234,116.256,116.234,116.25,181599996.0
2006-08-23 10:48:00,116.254,116.258,116.243,116.253,174600003.0
2006-08-23 10:49:00,116.257,116.266,116.257,116.264,214299997.0
2006-08-23 10:50:00,116.261,116.261,116.246,116.25,176500003.0
2006-08-23 10:51:00,116.255,116.268,116.255,116.268,123000003.0
2006-08-23 10:52:00,116.27,116.27,116.252,116.252,245400001.0
2006-08-23 10:53:00,116.25,116.266,116.25,116.266,71200001.0
2006-08-23 10:54:00,116.269,116.284,116.269,116.279,229300004.0
2006-08-23 10:55:00,116.278,116.282,116.269,116.269,232599998.0
2006-08-23 10:56:00,116.27,116.273,116.255,116.255,222599996.0
2006-08-23 10:57:00,116.251,116.258,116.25,116.25,268099999.0
2006-08-23 10:58:00,116.245,116.255,116.245,116.252,223099997.0
2006-08-23 10:59:00,116.258,116.262,116.253,116.253,283200004.0
2006-08-23 11:00:00,116.261,116.264,116.253,116.256,199900001.0
2006-08-23 11:01:00,116.256,116.256,116.251,116.255,250499998.0
2006-08-23 11:02:00,116.253,116.253,116.24,116.242,187100000.0
2006-08-23 11:03:00,116.242,116.249,116.242,116.249,183899998.0
2006-08-23 11:04:00,116.251,116.253,116.242,116.246,284399996.0
2006-08-23 11:05:00,116.243,116.253,116.243,116.247,329599998.0
2006-08-23 11:06:00,116.256,116.26,116.253,116.257,293899997.0
2006-08-23 11:07:00,116.25,116.259,116.25,116.251,43999999.0
2006-08-23 11:08:00,116.247,116.254,116.243,116.254,292100003.0
2006-08-23 11:09:00,116.255,116.256,116.243,116.247,367299998.0
2006-08-23 11:10:00,116.25,116.258,116.241,116.258,190600000.0
2006-08-23 11:11:00,116.265,116.275,116.265,116.271,349900002.0
2006-08-23 11:12:00,116.267,116.267,116.25,116.257,275099994.0
2006-08-23 11:13:00,116.251,116.255,116.248,116.255,181099999.0
2006-08-23 11:14:00,116.258,116.261,116.253,116.26,241700004.0
2006-08-23 11:15:00,116.257,116.268,116.255,116.261,155800000.0
2006-08-23 11:16:00,116.256,116.269,116.256,116.266,114200000.0
2006-08-23 11:17:00,116.276,116.278,116.267,116.278,162400002.0
2006-08-23 11:18:00,116.279,116.279,116.262,116.272,211900004.0
2006-08-23 11:19:00,116.261,116.261,116.237,116.237,335500004.0
2006-08-23 11:20:00,116.239,116.239,116.228,116.233,225399997.0
2006-08-23 11:21:00,116.237,116.253,116.237,116.241,133800001.0
2006-08-23 11:22:00,116.247,116.258,116.247,116.254,167700001.0
2006-08-23 11:23:00,116.263,116.268,116.263,116.263,205100000.0
2006-08-23 11:24:00,116.26,116.27,116.26,116.263,151199998.0
2006-08-23 11:25:00,116.262,116.27,116.252,116.26,129399999.0
2006-08-23 11:26:00,116.271,116.28,116.269,116.277,58100000.0
2006-08-23 11:27:00,116.294,116.298,116.288,116.295,253899994.0
2006-08-23 11:28:00,116.296,116.298,116.288,116.288,92100001.0
2006-08-23 11:29:00,116.295,116.3,116.292,116.292,224500001.0
2006-08-23 11:30:00,116.295,116.3,116.293,116.298,245900001.0
2006-08-23 11:31:00,116.299,116.299,116.289,116.292,158599999.0
2006-08-23 11:32:00,116.29,116.293,116.278,116.285,229599995.0
2006-08-23 11:33:00,116.285,116.285,116.274,116.274,221700003.0
2006-08-23 11:34:00,116.266,116.267,116.253,116.267,178100000.0
2006-08-23 11:35:00,116.266,116.266,116.255,116.265,153000005.0
2006-08-23 11:36:00,116.266,116.267,116.259,116.261,338200001.0
2006-08-23 11:37:00,116.258,116.258,116.242,116.243,232200007.0
2006-08-23 11:38:00,116.24,116.24,116.233,116.235,186399998.0
2006-08-23 11:39:00,116.242,116.253,116.238,116.253,173999998.0
2006-08-23 11:40:00,116.246,116.257,116.245,116.257,195500002.0
2006-08-23 11:41:00,116.258,116.268,116.253,116.268,121700000.0
2006-08-23 11:42:00,116.27,116.27,116.265,116.27,162300003.0
2006-08-23 11:43:00,116.273,116.273,116.255,116.255,139500001.0
2006-08-23 11:44:00,116.265,116.27,116.263,116.263,52099998.0
2006-08-23 11:45:00,116.27,116.273,116.26,116.273,291200004.0
2006-08-23 11:46:00,116.267,116.267,116.246,116.249,215700003.0
2006-08-23 11:47:00,116.246,116.251,116.242,116.244,90700001.0
2006-08-23 11:48:00,116.245,116.245,116.235,116.24,214700002.0
2006-08-23 11:49:00,116.245,116.245,116.238,116.24,203199998.0
2006-08-23 11:50:00,116.241,116.251,116.234,116.241,207800004.0
2006-08-23 11:51:00,116.233,116.245,116.233,116.241,329399997.0
2006-08-23 11:52:00,116.25,116.252,116.245,116.25,186899999.0
2006-08-23 11:53:00,116.244,116.248,116.239,116.239,230100007.0
2006-08-23 11:54:00,116.241,116.253,116.235,116.253,362900003.0
2006-08-23 11:55:00,116.25,116.25,116.238,116.243,326200001.0
2006-08-23 11:56:00,116.24,116.253,116.237,116.253,220100002.0
2006-08-23 11:57:00,116.253,116.256,116.245,116.245,134299998.0
2006-08-23 11:58:00,116.247,116.247,116.238,116.242,108499999.0
2006-08-23 11:59:00,116.235,116.243,116.233,116.235,231800002.0
2006-08-23 12:00:00,116.235,116.24,116.235,116.235,257999997.0
2006-08-23 12:01:00,116.233,116.233,116.212,116.212,230700004.0
2006-08-23 12:02:00,116.215,116.218,116.207,116.207,212499998.0
2006-08-23 12:03:00,116.213,116.216,116.209,116.21,242599999.0
2006-08-23 12:04:00,116.223,116.228,116.22,116.221,224000005.0
2006-08-23 12:05:00,116.225,116.23,116.22,116.23,182199998.0
2006-08-23 12:06:00,116.223,116.227,116.216,116.22,185100001.0
2006-08-23 12:07:00,116.225,116.225,116.216,116.22,442999992.0
2006-08-23 12:08:00,116.22,116.22,116.212,116.215,91300000.0
2006-08-23 12:09:00,116.216,116.226,116.213,116.222,332699997.0
2006-08-23 12:10:00,116.229,116.229,116.209,116.209,143400004.0
2006-08-23 12:11:00,116.212,116.224,116.208,116.215,205199999.0
2006-08-23 12:12:00,116.22,116.22,116.202,116.211,143300001.0
2006-08-23 12:13:00,116.21,116.21,116.203,116.21,239600003.0
2006-08-23 12:14:00,116.21,116.21,116.2,116.203,265200006.0
2006-08-23 12:15:00,116.212,116.216,116.206,116.206,190699999.0
2006-08-23 12:16:00,116.203,116.215,116.203,116.21,386100000.0
2006-08-23 12:17:00,116.21,116.219,116.209,116.219,346600004.0
2006-08-23 12:18:00,116.21,116.22,116.205,116.22,211800004.0
2006-08-23 12:19:00,116.215,116.222,116.215,116.22,330099995.0
2006-08-23 12:20:00,116.217,116.22,116.212,116.217,102800001.0
2006-08-23 12:21:00,116.215,116.215,116.208,116.213,231399997.0
2006-08-23 12:22:00,116.206,116.206,116.198,116.202,142299996.0
2006-08-23 12:23:00,116.203,116.213,116.203,116.209,349099994.0
2006-08-23 12:24:00,116.218,116.222,116.215,116.22,138900001.0
2006-08-23 12:25:00,116.213,116.22,116.212,116.22,124000001.0
2006-08-23 12:26:00,116.22,116.22,116.215,116.22,261200001.0
2006-08-23 12:27:00,116.22,116.22,116.212,116.215,291600000.0
2006-08-23 12:28:00,116.209,116.216,116.208,116.208,149400004.0
2006-08-23 12:29:00,116.212,116.216,116.21,116.215,146999998.0
2006-08-23 12:30:00,116.215,116.22,116.21,116.213,200499998.0
2006-08-23 12:31:00,116.215,116.223,116.215,116.223,10700000.0
2006-08-23 12:32:00,116.228,116.236,116.222,116.222,218199998.0
2006-08-23 12:33:00,116.224,116.228,116.218,116.225,83500002.0
2006-08-23 12:34:00,116.23,116.23,116.225,116.227,355199992.0
2006-08-23 12:35:00,116.231,116.235,116.227,116.235,387000004.0
2006-08-23 12:36:00,116.233,116.237,116.229,116.236,188699995.0
2006-08-23 12:37:00,116.235,116.24,116.23,116.235,182599999.0
2006-08-23 12:38:00,116.237,116.249,116.236,116.246,173100003.0
2006-08-23 12:39:00,116.256,116.258,116.249,116.25,240900004.0
2006-08-23 12:40:00,116.252,116.252,116.24,116.24,43300001.0
2006-08-23 12:41:00,116.237,116.248,116.234,116.244,273899997.0
2006-08-23 12:42:00,116.255,116.259,116.243,116.259,80700000.0
2006-08-23 12:43:00,116.263,116.264,116.259,116.264,177499998.0
2006-08-23 12:44:00,116.268,116.273,116.258,116.258,350400000.0
2006-08-23 12:45:00,116.27,116.27,116.26,116.265,328599999.0
2006-08-23 12:46:00,116.272,116.281,116.268,116.274,398800004.0
2006-08-23 12:47:00,116.282,116.288,116.269,116.269,231599996.0
2006-08-23 12:48:00,116.263,116.268,116.259,116.268,235800001.0
2006-08-23 12:49:00,116.267,116.267,116.26,116.26,501399998.0
2006-08-23 12:50:00,116.266,116.288,116.266,116.268,224000001.0
2006-08-23 12:51:00,116.27,116.27,116.265,116.267,204199999.0
2006-08-23 12:52:00,116.262,116.262,116.255,116.255,151300004.0
2006-08-23 12:53:00,116.245,116.25,116.245,116.25,53299998.0
2006-08-23 12:54:00,116.249,116.251,116.249,116.251,11400000.0
2006-08-23 12:55:00,116.267,116.268,116.266,116.268,32700001.0
2006-08-23 12:56:00,116.27,116.273,116.27,116.27,153199997.0
2006-08-23 12:57:00,116.268,116.27,116.26,116.26,219799998.0
2006-08-23 12:58:00,116.26,116.27,116.258,116.265,373100001.0
2006-08-23 12:59:00,116.27,116.282,116.266,116.282,424799999.0
2006-08-23 13:00:00,116.281,116.281,116.266,116.276,186700000.0
2006-08-23 13:01:00,116.274,116.277,116.266,116.266,263300001.0
2006-08-23 13:02:00,116.272,116.275,116.258,116.258,200299998.0
2006-08-23 13:03:00,116.256,116.267,116.256,116.267,88700000.0
2006-08-23 13:04:00,116.264,116.273,116.259,116.273,391300002.0
2006-08-23 13:05:00,116.278,116.297,116.278,116.297,305399996.0
2006-08-23 13:06:00,116.293,116.293,116.286,116.286,94599998.0
2006-08-23 13:07:00,116.277,116.278,116.269,116.278,161999998.0
2006-08-23 13:08:00,116.287,116.287,116.286,116.286,58000002.0
2006-08-23 13:09:00,116.292,116.323,116.291,116.319,172899999.0
2006-08-23 13:10:00,116.322,116.322,116.315,116.315,186100000.0
2006-08-23 13:11:00,116.308,116.327,116.308,116.327,154400002.0
2006-08-23 13:12:00,116.324,116.327,116.32,116.321,157199997.0
2006-08-23 13:13:00,116.326,116.328,116.318,116.318,125999999.0
2006-08-23 13:14:00,116.319,116.326,116.317,116.317,80099998.0
2006-08-23 13:15:00,116.315,116.328,116.315,116.328,208999994.0
2006-08-23 13:16:00,116.322,116.329,116.321,116.325,279000005.0
2006-08-23 13:17:00,116.326,116.338,116.326,116.334,234400001.0
2006-08-23 13:18:00,116.336,116.336,116.316,116.318,221199996.0
2006-08-23 13:19:00,116.311,116.311,116.299,116.301,121700005.0
2006-08-23 13:20:00,116.309,116.319,116.308,116.31,140999999.0
2006-08-23 13:21:00,116.315,116.315,116.306,116.31,297100002.0
2006-08-23 13:22:00,116.31,116.321,116.31,116.319,202200005.0
2006-08-23 13:23:00,116.314,116.321,116.312,116.321,216099994.0
2006-08-23 13:24:00,116.324,116.326,116.317,116.317,201900002.0
2006-08-23 13:25:00,116.316,116.318,116.309,116.318,95700000.0
2006-08-23 13:26:00,116.318,116.319,116.313,116.319,177399997.0
2006-08-23 13:27:00,116.316,116.32,116.311,116.317,275100002.0
2006-08-23 13:28:00,116.323,116.325,116.318,116.318,141300000.0
2006-08-23 13:29:00,116.316,116.328,116.314,116.328,261600000.0
2006-08-23 13:30:00,116.329,116.336,116.328,116.332,309200005.0
2006-08-23 13:31:00,116.334,116.338,116.328,116.328,266299997.0
2006-08-23 13:32:00,116.33,116.339,116.315,116.315,356699998.0
2006-08-23 13:33:00,116.321,116.322,116.31,116.315,379100000.0
2006-08-23 13:34:00,116.31,116.323,116.31,116.323,251600006.0
2006-08-23 13:35:00,116.326,116.336,116.326,116.335,154499999.0
2006-08-23 13:36:00,116.33,116.33,116.315,116.318,273999999.0
2006-08-23 13:37:00,116.317,116.317,116.308,116.315,148600001.0
2006-08-23 13:38:00,116.311,116.317,116.307,116.308,114299999.0
2006-08-23 13:39:00,116.315,116.315,116.308,116.308,116699996.0
2006-08-23 13:40:00,116.31,116.31,116.302,116.31,155799999.0
2006-08-23 13:41:00,116.305,116.31,116.3,116.305,163200000.0
2006-08-23 13:42:00,116.31,116.31,116.305,116.31,212699998.0
2006-08-23 13:43:00,116.311,116.312,116.306,116.312,168300001.0
2006-08-23 13:44:00,116.312,116.317,116.309,116.31,346400000.0
2006-08-23 13:45:00,116.31,116.31,116.303,116.305,104100000.0
2006-08-23 13:46:00,116.305,116.313,116.303,116.303,200400000.0
2006-08-23 13:47:00,116.31,116.31,116.3,116.31,164799999.0
2006-08-23 13:48:00,116.31,116.313,116.305,116.31,190400005.0
2006-08-23 13:49:00,116.305,116.31,116.297,116.3,331399995.0
2006-08-23 13:50:00,116.302,116.302,116.282,116.282,184800002.0
2006-08-23 13:51:00,116.284,116.289,116.283,116.287,227700002.0
2006-08-23 13:52:00,116.278,116.285,116.278,116.28,269800007.0
2006-08-23 13:53:00,116.275,116.288,116.275,116.279,136600001.0
2006-08-23 13:54:00,116.285,116.289,116.274,116.284,207999999.0
2006-08-23 13:55:00,116.286,116.287,116.278,116.284,332099998.0
2006-08-23 13:56:00,116.283,116.29,116.281,116.289,269900000.0
2006-08-23 13:57:00,116.294,116.302,116.294,116.295,274399996.0
2006-08-23 13:58:00,116.295,116.307,116.294,116.307,183000000.0
2006-08-23 13:59:00,116.309,116.309,116.298,116.3,219900001.0
2006-08-23 14:00:00,116.305,116.317,116.305,116.315,356300004.0
2006-08-23 14:01:00,116.314,116.326,116.312,116.315,232900001.0
2006-08-23 14:02:00,116.322,116.323,116.318,116.319,149799998.0
2006-08-23 14:03:00,116.319,116.326,116.301,116.301,265899999.0
2006-08-23 14:04:00,116.304,116.31,116.3,116.301,268699997.0
2006-08-23 14:05:00,116.299,116.3,116.287,116.287,265400000.0
2006-08-23 14:06:00,116.292,116.298,116.29,116.298,231299998.0
2006-08-23 14:07:00,116.302,116.316,116.302,116.313,228999998.0
2006-08-23 14:08:00,116.312,116.329,116.308,116.314,205199997.0
2006-08-23 14:09:00,116.301,116.317,116.301,116.312,112300005.0
2006-08-23 14:10:00,116.328,116.332,116.328,116.329,171299996.0
2006-08-23 14:11:00,116.331,116.343,116.331,116.343,184700002.0
2006-08-23 14:12:00,116.338,116.345,116.338,116.342,145800001.0
2006-08-23 14:13:00,116.347,116.363,116.347,116.354,279900001.0
2006-08-23 14:14:00,116.357,116.36,116.352,116.352,182299999.0
2006-08-23 14:15:00,116.354,116.356,116.347,116.356,415199998.0
2006-08-23 14:16:00,116.357,116.369,116.357,116.363,275800002.0
2006-08-23 14:17:00,116.355,116.361,116.354,116.36,319099997.0
2006-08-23 14:18:00,116.355,116.368,116.354,116.367,384500006.0
2006-08-23 14:19:00,116.374,116.397,116.374,116.389,112900003.0
2006-08-23 14:20:00,116.382,116.39,116.373,116.373,141600002.0
2006-08-23 14:21:00,116.368,116.372,116.366,116.372,147199997.0
2006-08-23 14:22:00,116.372,116.372,116.355,116.357,192199997.0
2006-08-23 14:23:00,116.366,116.371,116.361,116.363,350199999.0
2006-08-23 14:24:00,116.367,116.376,116.364,116.365,356899998.0
2006-08-23 14:25:00,116.371,116.381,116.371,116.376,143500000.0
2006-08-23 14:26:00,116.382,116.391,116.378,116.378,150599996.0
2006-08-23 14:27:00,116.372,116.372,116.352,116.352,338799992.0
2006-08-23 14:28:00,116.348,116.356,116.348,116.35,307599997.0
2006-08-23 14:29:00,116.357,116.375,116.357,116.375,81500003.0
2006-08-23 14:30:00,116.37,116.38,116.364,116.373,322500001.0
2006-08-23 14:31:00,116.367,116.372,116.36,116.367,272799996.0
2006-08-23 14:32:00,116.363,116.378,116.363,116.378,27300000.0
2006-08-23 14:33:00,116.372,116.373,116.361,116.361,193100004.0
2006-08-23 14:34:00,116.362,116.362,116.354,116.354,141699995.0
2006-08-23 14:35:00,116.349,116.353,116.345,116.345,355000001.0
2006-08-23 14:36:00,116.341,116.355,116.341,116.355,210499999.0
2006-08-23 14:37:00,116.357,116.357,116.351,116.357,129900003.0
2006-08-23 14:38:00,116.347,116.383,116.347,116.366,309399994.0
2006-08-23 14:39:00,116.357,116.357,116.343,116.343,223499995.0
2006-08-23 14:40:00,116.343,116.349,116.333,116.341,320500006.0
2006-08-23 14:41:00,116.35,116.36,116.35,116.35,96299998.0
2006-08-23 14:42:00,116.339,116.344,116.328,116.328,226099997.0
2006-08-23 14:43:00,116.327,116.327,116.31,116.313,216700000.0
2006-08-23 14:44:00,116.32,116.32,116.31,116.317,275299996.0
2006-08-23 14:45:00,116.318,116.318,116.304,116.304,89199999.0
2006-08-23 14:46:00,116.307,116.322,116.307,116.318,367800008.0
2006-08-23 14:47:00,116.318,116.323,116.315,116.315,218599996.0
2006-08-23 14:48:00,116.318,116.318,116.304,116.309,160300004.0
2006-08-23 14:49:00,116.311,116.311,116.298,116.303,129199996.0
2006-08-23 14:50:00,116.295,116.3,116.293,116.293,120000001.0
2006-08-23 14:51:00,116.295,116.3,116.293,116.295,208200000.0
2006-08-23 14:52:00,116.299,116.3,116.285,116.289,195600001.0
2006-08-23 14:53:00,116.285,116.29,116.285,116.285,161300003.0
2006-08-23 14:54:00,116.283,116.285,116.279,116.285,100800000.0
2006-08-23 14:55:00,116.283,116.283,116.262,116.262,214299999.0
2006-08-23 14:56:00,116.261,116.261,116.24,116.24,61999998.0
2006-08-23 14:57:00,116.242,116.245,116.238,116.245,255600003.0
2006-08-23 14:58:00,116.244,116.245,116.229,116.229,279400002.0
2006-08-23 14:59:00,116.235,116.24,116.227,116.227,319899997.0
2006-08-23 15:00:00,116.217,116.217,116.199,116.211,149999998.0
2006-08-23 15:01:00,116.227,116.228,116.21,116.213,208300000.0
2006-08-23 15:02:00,116.216,116.222,116.214,116.222,151799999.0
2006-08-23 15:03:00,116.234,116.247,116.233,116.247,272600001.0
2006-08-23 15:04:00,116.261,116.277,116.258,116.275,273999994.0
2006-08-23 15:05:00,116.293,116.3,116.272,116.272,219000000.0
2006-08-23 15:06:00,116.255,116.264,116.255,116.264,125200001.0
2006-08-23 15:07:00,116.25,116.262,116.25,116.262,205700002.0
2006-08-23 15:08:00,116.269,116.285,116.268,116.274,231299995.0
2006-08-23 15:09:00,116.276,116.29,116.276,116.29,160899999.0
2006-08-23 15:10:00,116.289,116.297,116.287,116.297,215599997.0
2006-08-23 15:11:00,116.295,116.295,116.277,116.282,289599992.0
2006-08-23 15:12:00,116.285,116.303,116.279,116.303,159600004.0
2006-08-23 15:13:00,116.321,116.323,116.301,116.301,385600005.0
2006-08-23 15:14:00,116.298,116.308,116.298,116.308,241100001.0
2006-08-23 15:15:00,116.305,116.312,116.305,116.305,247400000.0
2006-08-23 15:16:00,116.307,116.314,116.307,116.312,79600001.0
2006-08-23 15:17:00,116.307,116.315,116.307,116.312,197200001.0
2006-08-23 15:18:00,116.308,116.308,116.29,116.291,132900002.0
2006-08-23 15:19:00,116.294,116.305,116.294,116.3,156100003.0
2006-08-23 15:20:00,116.308,116.315,116.301,116.31,406499997.0
2006-08-23 15:21:00,116.313,116.322,116.303,116.317,300500005.0
2006-08-23 15:22:00,116.324,116.332,116.324,116.325,261000004.0
2006-08-23 15:23:00,116.324,116.338,116.323,116.324,206800002.0
2006-08-23 15:24:00,116.33,116.335,116.326,116.326,291100000.0
2006-08-23 15:25:00,116.329,116.339,116.329,116.332,196999996.0
2006-08-23 15:26:00,116.332,116.335,116.321,116.33,197800000.0
2006-08-23 15:27:00,116.33,116.33,116.318,116.325,217899998.0
2006-08-23 15:28:00,116.322,116.322,116.304,116.31,400900005.0
2006-08-23 15:29:00,116.306,116.306,116.3,116.3,167600004.0
2006-08-23 15:30:00,116.302,116.302,116.291,116.295,223700004.0
2006-08-23 15:31:00,116.307,116.326,116.307,116.325,122400001.0
2006-08-23 15:32:00,116.311,116.322,116.308,116.313,413499996.0
2006-08-23 15:33:00,116.308,116.308,116.298,116.308,171100001.0
2006-08-23 15:34:00,116.302,116.302,116.288,116.291,195399999.0
2006-08-23 15:35:00,116.296,116.307,116.296,116.296,212499997.0
2006-08-23 15:36:00,116.294,116.309,116.288,116.309,285300004.0
2006-08-23 15:37:00,116.312,116.312,116.298,116.303,251100001.0
2006-08-23 15:38:00,116.306,116.306,116.281,116.293,297899993.0
2006-08-23 15:39:00,116.283,116.294,116.283,116.287,306099999.0
2006-08-23 15:40:00,116.293,116.294,116.288,116.291,183599997.0
2006-08-23 15:41:00,116.282,116.283,116.278,116.28,251700004.0
2006-08-23 15:42:00,116.276,116.281,116.266,116.28,405599996.0
2006-08-23 15:43:00,116.283,116.288,116.277,116.288,319400000.0
2006-08-23 15:44:00,116.288,116.3,116.288,116.298,139599999.0
2006-08-23 15:45:00,116.304,116.304,116.289,116.289,253000002.0
2006-08-23 15:46:00,116.291,116.291,116.276,116.285,392199999.0
2006-08-23 15:47:00,116.283,116.284,116.27,116.27,323500004.0
2006-08-23 15:48:00,116.28,116.288,116.278,116.284,295299999.0
2006-08-23 15:49:00,116.283,116.3,116.283,116.3,213999994.0
2006-08-23 15:50:00,116.301,116.301,116.278,116.287,373000007.0
2006-08-23 15:51:00,116.293,116.296,116.284,116.29,243899997.0
2006-08-23 15:52:00,116.286,116.286,116.275,116.28,162200004.0
2006-08-23 15:53:00,116.28,116.295,116.274,116.295,192700004.0
2006-08-23 15:54:00,116.3,116.306,116.295,116.302,193899998.0
2006-08-23 15:55:00,116.303,116.32,116.285,116.32,227600000.0
2006-08-23 15:56:00,116.315,116.323,116.309,116.319,167400003.0
2006-08-23 15:57:00,116.3,116.308,116.296,116.297,298300001.0
2006-08-23 15:58:00,116.288,116.294,116.282,116.291,244899993.0
2006-08-23 15:59:00,116.295,116.304,116.281,116.285,111499999.0
2006-08-23 16:00:00,116.284,116.284,116.184,116.194,292399997.0
2006-08-23 16:01:00,116.2,116.208,116.181,116.188,228499999.0
2006-08-23 16:02:00,116.184,116.21,116.175,116.19,239700001.0
2006-08-23 16:03:00,116.189,116.189,116.11,116.115,373200001.0
2006-08-23 16:04:00,116.105,116.152,116.105,116.146,272399999.0
2006-08-23 16:05:00,116.146,116.146,116.119,116.143,215600000.0
2006-08-23 16:06:00,116.154,116.19,116.154,116.19,95899999.0
2006-08-23 16:07:00,116.177,116.177,116.138,116.141,196299998.0
2006-08-23 16:08:00,116.161,116.176,116.161,116.172,135500002.0
2006-08-23 16:09:00,116.175,116.175,116.161,116.161,162600000.0
2006-08-23 16:10:00,116.177,116.213,116.177,116.21,138700001.0
2006-08-23 16:11:00,116.231,116.243,116.231,116.237,197999999.0
2006-08-23 16:12:00,116.252,116.299,116.252,116.295,158199999.0
2006-08-23 16:13:00,116.295,116.295,116.273,116.273,53500000.0
2006-08-23 16:14:00,116.275,116.294,116.275,116.294,229000006.0
2006-08-23 16:15:00,116.311,116.352,116.311,116.349,260000001.0
2006-08-23 16:16:00,116.346,116.379,116.346,116.36,223200005.0
2006-08-23 16:17:00,116.351,116.351,116.327,116.329,261000002.0
2006-08-23 16:18:00,116.325,116.372,116.321,116.366,146199998.0
2006-08-23 16:19:00,116.387,116.431,116.387,116.418,110900001.0
2006-08-23 16:20:00,116.416,116.416,116.396,116.396,416600000.0
2006-08-23 16:21:00,116.401,116.401,116.361,116.372,238900003.0
2006-08-23 16:22:00,116.38,116.438,116.38,116.438,264400006.0
2006-08-23 16:23:00,116.427,116.443,116.412,116.412,330200003.0
2006-08-23 16:24:00,116.382,116.4,116.381,116.384,179700001.0
2006-08-23 16:25:00,116.379,116.413,116.379,116.392,374799994.0
2006-08-23 16:26:00,116.385,116.421,116.381,116.421,409300003.0
2006-08-23 16:27:00,116.41,116.439,116.41,116.43,388800006.0
2006-08-23 16:28:00,116.437,116.439,116.427,116.427,149800001.0
2006-08-23 16:29:00,116.439,116.439,116.407,116.407,205299998.0
2006-08-23 16:30:00,116.403,116.445,116.403,116.445,223299996.0
2006-08-23 16:31:00,116.459,116.468,116.453,116.453,214499999.0
2006-08-23 16:32:00,116.451,116.468,116.441,116.457,250600001.0
2006-08-23 16:33:00,116.45,116.472,116.45,116.464,317499997.0
2006-08-23 16:34:00,116.486,116.508,116.476,116.499,395600001.0
2006-08-23 16:35:00,116.499,116.513,116.498,116.505,222900001.0
2006-08-23 16:36:00,116.519,116.585,116.519,116.577,304399998.0
2006-08-23 16:37:00,116.571,116.572,116.551,116.551,337100000.0
2006-08-23 16:38:00,116.553,116.553,116.519,116.519,198299998.0
2006-08-23 16:39:00,116.515,116.534,116.515,116.528,330400004.0
2006-08-23 16:40:00,116.521,116.522,116.507,116.512,206400003.0
2006-08-23 16:41:00,116.51,116.518,116.506,116.518,311699998.0
2006-08-23 16:42:00,116.515,116.522,116.507,116.52,297999998.0
2006-08-23 16:43:00,116.516,116.523,116.51,116.51,242999998.0
2006-08-23 16:44:00,116.505,116.515,116.505,116.512,162599998.0
2006-08-23 16:45:00,116.516,116.516,116.483,116.486,262800005.0
2006-08-23 16:46:00,116.473,116.475,116.456,116.462,434400001.0
2006-08-23 16:47:00,116.457,116.457,116.436,116.452,219399997.0
2006-08-23 16:48:00,116.444,116.444,116.421,116.421,85100001.0
2006-08-23 16:49:00,116.405,116.436,116.405,116.436,302300000.0
2006-08-23 16:50:00,116.447,116.469,116.447,116.458,150899998.0
2006-08-23 16:51:00,116.465,116.468,116.458,116.462,354399997.0
2006-08-23 16:52:00,116.461,116.479,116.459,116.459,259799999.0
2006-08-23 16:53:00,116.465,116.477,116.458,116.47,238299999.0
2006-08-23 16:54:00,116.473,116.488,116.473,116.478,230699998.0
2006-08-23 16:55:00,116.461,116.476,116.459,116.476,103199999.0
2006-08-23 16:56:00,116.484,116.499,116.459,116.459,198999998.0
2006-08-23 16:57:00,116.462,116.484,116.462,116.484,83900000.0
2006-08-23 16:58:00,116.49,116.502,116.458,116.458,290499996.0
2006-08-23 16:59:00,116.46,116.517,116.458,116.517,309800004.0
2006-08-23 17:00:00,116.534,116.538,116.505,116.535,231500002.0
2006-08-23 17:01:00,116.535,116.572,116.526,116.55,388800002.0
2006-08-23 17:02:00,116.558,116.565,116.538,116.538,241199998.0
2006-08-23 17:03:00,116.531,116.551,116.531,116.544,159399997.0
2006-08-23 17:04:00,116.571,116.592,116.56,116.592,234300000.0
2006-08-23 17:05:00,116.588,116.588,116.559,116.57,151900002.0
2006-08-23 17:06:00,116.593,116.593,116.563,116.565,203500004.0
2006-08-23 17:07:00,116.567,116.567,116.539,116.539,45900000.0
2006-08-23 17:08:00,116.525,116.547,116.52,116.547,191100000.0
2006-08-23 17:09:00,116.549,116.566,116.544,116.549,183800003.0
2006-08-23 17:10:00,116.543,116.553,116.53,116.535,373100001.0
2006-08-23 17:11:00,116.521,116.521,116.5,116.5,100000001.0
2006-08-23 17:12:00,116.498,116.506,116.478,116.506,361000012.0
2006-08-23 17:13:00,116.515,116.515,116.497,116.509,415400001.0
2006-08-23 17:14:00,116.502,116.51,116.498,116.51,170700002.0
2006-08-23 17:15:00,116.505,116.509,116.5,116.508,138099999.0
2006-08-23 17:16:00,116.501,116.504,116.501,116.504,137300001.0
2006-08-23 17:17:00,116.505,116.518,116.501,116.518,240499999.0
2006-08-23 17:18:00,116.521,116.521,116.507,116.51,325900005.0
2006-08-23 17:19:00,116.512,116.512,116.49,116.49,412600001.0
2006-08-23 17:20:00,116.502,116.504,116.493,116.495,208900002.0
2006-08-23 17:21:00,116.493,116.493,116.474,116.482,281400002.0
2006-08-23 17:22:00,116.482,116.493,116.475,116.493,163700000.0
2006-08-23 17:23:00,116.485,116.485,116.47,116.473,148999994.0
2006-08-23 17:24:00,116.484,116.505,116.484,116.497,132700002.0
2006-08-23 17:25:00,116.498,116.508,116.497,116.508,132700004.0
2006-08-23 17:26:00,116.5,116.5,116.489,116.489,142700000.0
2006-08-23 17:27:00,116.487,116.502,116.484,116.484,173500000.0
2006-08-23 17:28:00,116.494,116.496,116.454,116.474,225900005.0
2006-08-23 17:29:00,116.47,116.477,116.463,116.463,322000000.0
2006-08-23 17:30:00,116.445,116.451,116.407,116.451,297900005.0
2006-08-23 17:31:00,116.45,116.459,116.445,116.459,81800001.0
2006-08-23 17:32:00,116.467,116.469,116.461,116.463,176399999.0
2006-08-23 17:33:00,116.455,116.462,116.45,116.462,237900000.0
2006-08-23 17:34:00,116.461,116.461,116.455,116.455,18100000.0
2006-08-23 17:35:00,116.45,116.45,116.433,116.433,261499996.0
2006-08-23 17:36:00,116.437,116.451,116.436,116.451,207300004.0
2006-08-23 17:37:00,116.451,116.452,116.441,116.441,241400001.0
2006-08-23 17:38:00,116.443,116.447,116.441,116.442,135399999.0
2006-08-23 17:39:00,116.439,116.451,116.439,116.451,190499998.0
2006-08-23 17:40:00,116.442,116.445,116.434,116.445,209299999.0
2006-08-23 17:41:00,116.443,116.47,116.443,116.47,302300000.0
2006-08-23 17:42:00,116.475,116.475,116.457,116.457,101400001.0
2006-08-23 17:43:00,116.447,116.458,116.438,116.438,189300001.0
2006-08-23 17:44:00,116.45,116.456,116.444,116.444,191799997.0
2006-08-23 17:45:00,116.44,116.457,116.44,116.457,96900003.0
2006-08-23 17:46:00,116.459,116.461,116.451,116.454,176700001.0
2006-08-23 17:47:00,116.445,116.453,116.44,116.445,263199993.0
2006-08-23 17:48:00,116.443,116.443,116.437,116.438,126000002.0
2006-08-23 17:49:00,116.437,116.455,116.437,116.437,289100000.0
2006-08-23 17:50:00,116.435,116.437,116.427,116.433,337400004.0
2006-08-23 17:51:00,116.435,116.445,116.435,116.437,332600005.0
2006-08-23 17:52:00,116.446,116.446,116.427,116.427,260000002.0
2006-08-23 17:53:00,116.433,116.433,116.417,116.42,223899999.0
2006-08-23 17:54:00,116.417,116.421,116.409,116.42,180399999.0
2006-08-23 17:55:00,116.417,116.426,116.417,116.426,161800004.0
2006-08-23 17:56:00,116.43,116.43,116.423,116.43,110999998.0
2006-08-23 17:57:00,116.426,116.439,116.422,116.439,396000000.0
2006-08-23 17:58:00,116.435,116.435,116.422,116.422,174700000.0
2006-08-23 17:59:00,116.429,116.436,116.423,116.431,266900003.0
2006-08-23 18:00:00,116.417,116.423,116.414,116.414,217299998.0
2006-08-23 18:01:00,116.41,116.417,116.403,116.415,1979399995.0
2006-08-23 18:02:00,116.42,116.43,116.42,116.42,2050500010.0
2006-08-23 18:04:00,116.43,116.43,116.42,116.43,2050500010.0
2006-08-23 18:05:00,116.42,116.43,116.42,116.42,2050500010.0
2006-08-23 18:07:00,116.41,116.42,116.4,116.4,2050500010.0
2006-08-23 18:08:00,116.38,116.38,116.38,116.38,2050500010.0
2006-08-23 18:09:00,116.39,116.39,116.37,116.38,2050500010.0
2006-08-23 18:10:00,116.37,116.37,116.36,116.37,2050500010.0
2006-08-23 18:11:00,116.369,116.369,116.358,116.36,2050500010.0
2006-08-23 18:12:00,116.38,116.38,116.38,116.38,2021399988.0
2006-08-23 18:13:00,116.37,116.38,116.37,116.38,2021399988.0
2006-08-23 18:14:00,116.37,116.39,116.37,116.39,2021399988.0
2006-08-23 18:15:00,116.4,116.41,116.4,116.41,2021399988.0
2006-08-23 18:16:00,116.42,116.42,116.41,116.41,2021399988.0
2006-08-23 18:17:00,116.39,116.398,116.38,116.385,2021399988.0
2006-08-23 18:18:00,116.375,116.381,116.37,116.375,1863699999.0
2006-08-23 18:19:00,116.39,116.39,116.38,116.39,1910000000.0
2006-08-23 18:20:00,116.38,116.39,116.38,116.38,1910000000.0
2006-08-23 18:21:00,116.39,116.39,116.37,116.37,1910000000.0
2006-08-23 18:22:00,116.39,116.39,116.35,116.35,1910000000.0
2006-08-23 18:23:00,116.37,116.37,116.36,116.37,1910000000.0
2006-08-23 18:24:00,116.36,116.39,116.36,116.39,1910000000.0
2006-08-23 18:25:00,116.38,116.39,116.38,116.38,1910000000.0
2006-08-23 18:26:00,116.37,116.376,116.361,116.374,1910000000.0
2006-08-23 18:27:00,116.375,116.383,116.369,116.383,1604399999.0
2006-08-23 18:28:00,116.4,116.41,116.4,116.41,1983599990.0
2006-08-23 18:29:00,116.42,116.42,116.42,116.42,1983599990.0
2006-08-23 18:30:00,116.414,116.42,116.409,116.41,1983599990.0
2006-08-23 18:31:00,116.411,116.419,116.409,116.416,2128800016.0
2006-08-23 18:32:00,116.41,116.42,116.41,116.42,1737700005.0
2006-08-23 18:33:00,116.41,116.43,116.41,116.43,1737700005.0
2006-08-23 18:34:00,116.42,116.42,116.42,116.42,1737700005.0
2006-08-23 18:35:00,116.43,116.44,116.43,116.43,1737700005.0
2006-08-23 18:36:00,116.435,116.438,116.43,116.438,1737700005.0
2006-08-23 18:37:00,116.434,116.436,116.426,116.435,1259200009.0
2006-08-23 18:38:00,116.435,116.435,116.413,116.413,1071700014.0
2006-08-23 18:39:00,116.415,116.425,116.415,116.42,699000011.0
2006-08-23 18:40:00,116.421,116.423,116.413,116.413,1258399994.0
2006-08-23 18:41:00,116.414,116.43,116.414,116.426,1572499997.0
2006-08-23 18:42:00,116.425,116.432,116.423,116.423,1674399992.0
2006-08-23 18:43:00,116.423,116.436,116.423,116.436,850099999.0
2006-08-23 18:44:00,116.439,116.452,116.439,116.443,719300007.0
2006-08-23 18:45:00,116.442,116.452,116.435,116.443,1757799998.0
2006-08-23 18:46:00,116.441,116.441,116.424,116.424,1270799988.0
2006-08-23 18:47:00,116.42,116.425,116.415,116.415,628100002.0
2006-08-23 18:48:00,116.421,116.421,116.405,116.406,1042800001.0
2006-08-23 18:49:00,116.399,116.404,116.388,116.388,1174300013.0
2006-08-23 18:50:00,116.39,116.4,116.388,116.392,1630599994.0
2006-08-23 18:51:00,116.396,116.408,116.396,116.399,1622000009.0
2006-08-23 18:52:00,116.405,116.407,116.401,116.405,1810500000.0
2006-08-23 18:53:00,116.408,116.408,116.392,116.398,1485399991.0
2006-08-23 18:54:00,116.402,116.419,116.4,116.411,1689199997.0
2006-08-23 18:55:00,116.408,116.414,116.397,116.404,1729399992.0
2006-08-23 18:56:00,116.403,116.419,116.403,116.417,176099995.0
2006-08-23 18:57:00,116.419,116.419,116.406,116.409,1252199990.0
2006-08-23 18:58:00,116.412,116.425,116.411,116.421,1587899999.0
2006-08-23 18:59:00,116.423,116.436,116.415,116.436,1744700006.0
2006-08-23 19:00:00,116.436,116.436,116.415,116.415,869400005.0
2006-08-23 19:01:00,116.418,116.422,116.413,116.422,745900000.0
2006-08-23 19:02:00,116.422,116.43,116.415,116.424,845399998.0
2006-08-23 19:03:00,116.419,116.419,116.407,116.411,1578000001.0
2006-08-23 19:04:00,116.412,116.43,116.41,116.43,1033300003.0
2006-08-23 19:05:00,116.43,116.43,116.417,116.417,874499994.0
2006-08-23 19:06:00,116.415,116.419,116.408,116.41,1075499993.0
2006-08-23 19:07:00,116.41,116.41,116.41,116.41,1334200004.0
2006-08-23 19:08:00,116.406,116.414,116.403,116.404,1334200004.0
2006-08-23 19:09:00,116.397,116.406,116.394,116.404,408500005.0
2006-08-23 19:10:00,116.402,116.414,116.402,116.404,653499999.0
2006-08-23 19:11:00,116.399,116.399,116.389,116.395,597800001.0
2006-08-23 19:12:00,116.397,116.407,116.397,116.406,1169500000.0
2006-08-23 19:13:00,116.405,116.411,116.403,116.403,738800010.0
2006-08-23 19:14:00,116.403,116.415,116.393,116.395,824599993.0
2006-08-23 19:15:00,116.396,116.422,116.396,116.421,2137400000.0
2006-08-23 19:16:00,116.426,116.428,116.412,116.418,844500014.0
2006-08-23 19:17:00,116.418,116.428,116.416,116.416,1177199989.0
2006-08-23 19:18:00,116.408,116.415,116.405,116.415,973200002.0
2006-08-23 19:19:00,116.417,116.42,116.407,116.415,1495900007.0
2006-08-23 19:20:00,116.415,116.42,116.41,116.415,901400000.0
2006-08-23 19:21:00,116.412,116.417,116.404,116.404,1423899999.0
2006-08-23 19:22:00,116.402,116.404,116.392,116.4,693000013.0
2006-08-23 19:24:00,116.399,116.402,116.388,116.388,1148099999.0
2006-08-23 19:25:00,116.385,116.405,116.385,116.402,1291499993.0
2006-08-23 19:26:00,116.42,116.42,116.41,116.42,1865499982.0
2006-08-23 19:27:00,116.407,116.413,116.403,116.41,1865499982.0
2006-08-23 19:28:00,116.403,116.41,116.403,116.407,1217600015.0
2006-08-23 19:29:00,116.411,116.416,116.405,116.414,751500005.0
2006-08-23 19:30:00,116.412,116.418,116.41,116.415,880300003.0
2006-08-23 19:31:00,116.412,116.412,116.389,116.389,1742600009.0
2006-08-23 19:32:00,116.39,116.398,116.389,116.395,1751100011.0
2006-08-23 19:33:00,116.395,116.402,116.39,116.394,1076000005.0
2006-08-23 19:34:00,116.39,116.395,116.385,116.395,1309200007.0
2006-08-23 19:35:00,116.393,116.396,116.364,116.367,1087499989.0
2006-08-23 19:36:00,116.355,116.365,116.355,116.365,493700001.0
2006-08-23 19:37:00,116.361,116.366,116.361,116.363,141099998.0
2006-08-23 19:38:00,116.361,116.363,116.355,116.355,945700001.0
2006-08-23 19:39:00,116.355,116.363,116.352,116.363,1130199997.0
2006-08-23 19:40:00,116.367,116.382,116.367,116.377,990200003.0
2006-08-23 19:41:00,116.376,116.385,116.375,116.38,999400002.0
2006-08-23 19:42:00,116.375,116.382,116.375,116.382,660600007.0
2006-08-23 19:43:00,116.38,116.38,116.375,116.375,246900000.0
2006-08-23 19:44:00,116.376,116.383,116.376,116.38,967100007.0
2006-08-23 19:45:00,116.378,116.378,116.37,116.378,834099996.0
2006-08-23 19:46:00,116.381,116.387,116.377,116.377,1058000002.0
2006-08-23 19:47:00,116.378,116.387,116.378,116.381,432200002.0
2006-08-23 19:48:00,116.378,116.39,116.378,116.385,1593000009.0
2006-08-23 19:49:00,116.387,116.392,116.381,116.385,662799996.0
2006-08-23 19:50:00,116.387,116.392,116.382,116.386,766599993.0
2006-08-23 19:51:00,116.387,116.398,116.387,116.398,794399994.0
2006-08-23 19:52:00,116.399,116.399,116.39,116.392,880700002.0
2006-08-23 19:53:00,116.396,116.396,116.387,116.395,1040000004.0
2006-08-23 19:54:00,116.398,116.412,116.398,116.407,1588600006.0
2006-08-23 19:55:00,116.403,116.414,116.396,116.41,613399996.0
2006-08-23 19:56:00,116.413,116.427,116.412,116.427,493600004.0
2006-08-23 19:57:00,116.43,116.439,116.429,116.432,647299997.0
2006-08-23 19:58:00,116.429,116.43,116.421,116.423,1434699991.0
2006-08-23 19:59:00,116.425,116.43,116.422,116.43,840300003.0
2006-08-23 20:00:00,116.421,116.421,116.402,116.402,335699994.0
2006-08-23 20:01:00,116.402,116.413,116.399,116.413,753999998.0
2006-08-23 20:02:00,116.408,116.409,116.397,116.4,1144000002.0
2006-08-23 20:03:00,116.396,116.406,116.39,116.403,455500000.0
2006-08-23 20:04:00,116.402,116.402,116.39,116.398,796300003.0
2006-08-23 20:05:00,116.395,116.401,116.391,116.396,1152000011.0
2006-08-23 20:06:00,116.39,116.398,116.388,116.395,1579900017.0
2006-08-23 20:07:00,116.39,116.398,116.388,116.398,717399999.0
2006-08-23 20:08:00,116.395,116.408,116.394,116.408,639699997.0
2006-08-23 20:09:00,116.404,116.406,116.395,116.395,912499994.0
2006-08-23 20:10:00,116.4,116.406,116.39,116.399,758499997.0
2006-08-23 20:11:00,116.399,116.408,116.393,116.4,1488699999.0
2006-08-23 20:12:00,116.4,116.41,116.4,116.41,1007799997.0
2006-08-23 20:13:00,116.394,116.402,116.39,116.392,1007799997.0
2006-08-23 20:14:00,116.396,116.396,116.381,116.385,1168199996.0
2006-08-23 20:15:00,116.382,116.382,116.351,116.367,1358700007.0
2006-08-23 20:16:00,116.37,116.375,116.366,116.367,1095400006.0
2006-08-23 20:17:00,116.365,116.365,116.355,116.355,690500009.0
2006-08-23 20:18:00,116.36,116.366,116.355,116.355,190000003.0
2006-08-23 20:19:00,116.348,116.352,116.342,116.352,1032499998.0
2006-08-23 20:20:00,116.35,116.359,116.35,116.359,872199992.0
2006-08-23 20:21:00,116.359,116.359,116.349,116.354,1194500003.0
2006-08-23 20:22:00,116.355,116.362,116.352,116.357,1392899995.0
2006-08-23 20:23:00,116.346,116.357,116.343,116.357,667700003.0
2006-08-23 20:24:00,116.35,116.362,116.35,116.354,554499993.0
2006-08-23 20:25:00,116.363,116.375,116.36,116.369,920300001.0
2006-08-23 20:26:00,116.37,116.375,116.367,116.375,937100001.0
2006-08-23 20:27:00,116.373,116.373,116.36,116.362,1360600001.0
2006-08-23 20:29:00,116.36,116.38,116.36,116.37,642400000.0
2006-08-23 20:30:00,116.36,116.36,116.35,116.36,642400000.0
2006-08-23 20:31:00,116.35,116.36,116.35,116.35,642400000.0
2006-08-23 20:33:00,116.34,116.343,116.335,116.34,642400000.0
2006-08-23 20:34:00,116.338,116.338,116.319,116.319,397000004.0
2006-08-23 20:35:00,116.318,116.321,116.306,116.31,680200005.0
2006-08-23 20:36:00,116.311,116.317,116.308,116.317,424599993.0
2006-08-23 20:37:00,116.318,116.319,116.306,116.308,429799999.0
2006-08-23 20:38:00,116.305,116.307,116.292,116.307,1167899998.0
2006-08-23 20:39:00,116.31,116.31,116.297,116.305,1394199995.0
2006-08-23 20:40:00,116.31,116.32,116.31,116.31,933000016.0
2006-08-23 20:41:00,116.295,116.302,116.285,116.295,933000016.0
2006-08-23 20:42:00,116.29,116.306,116.29,116.295,1164299990.0
2006-08-23 20:43:00,116.295,116.317,116.295,116.305,1498299999.0
2006-08-23 20:44:00,116.305,116.308,116.291,116.308,1730900006.0
2006-08-23 20:45:00,116.308,116.308,116.294,116.3,1394500001.0
2006-08-23 20:46:00,116.307,116.32,116.298,116.32,1484200002.0
2006-08-23 20:47:00,116.33,116.33,116.32,116.32,1576600006.0
2006-08-23 20:48:00,116.302,116.325,116.302,116.307,1576600006.0
2006-08-23 20:49:00,116.301,116.311,116.301,116.301,1184100008.0
2006-08-23 20:50:00,116.303,116.32,116.303,116.307,1508900001.0
2006-08-23 20:51:00,116.306,116.317,116.306,116.315,588500000.0
2006-08-23 20:52:00,116.318,116.322,116.317,116.317,159800004.0
2006-08-23 20:53:00,116.315,116.317,116.31,116.315,1472600007.0
2006-08-23 20:54:00,116.316,116.322,116.315,116.317,709399990.0
2006-08-23 20:55:00,116.315,116.316,116.302,116.309,2091000016.0
2006-08-23 20:56:00,116.315,116.323,116.313,116.323,621999999.0
2006-08-23 20:57:00,116.327,116.327,116.312,116.319,1643300011.0
2006-08-23 20:58:00,116.33,116.35,116.33,116.35,2123200001.0
2006-08-23 20:59:00,116.339,116.355,116.339,116.345,2123200001.0
2006-08-23 21:00:00,116.354,116.358,116.347,116.349,1803000001.0
2006-08-23 21:01:00,116.343,116.343,116.325,116.329,1031199995.0
2006-08-23 21:02:00,116.331,116.343,116.328,116.329,711799990.0
2006-08-23 21:03:00,116.33,116.339,116.327,116.327,1146099992.0
2006-08-23 21:04:00,116.325,116.336,116.325,116.335,547399997.0
2006-08-23 21:05:00,116.337,116.35,116.337,116.35,618399996.0
2006-08-23 21:06:00,116.347,116.356,116.342,116.342,1104399997.0
2006-08-23 21:07:00,116.342,116.346,116.329,116.333,1545100001.0
2006-08-23 21:08:00,116.33,116.332,116.32,116.33,719400004.0
2006-08-23 21:09:00,116.325,116.33,116.323,116.327,554699996.0
2006-08-23 21:10:00,116.327,116.327,116.32,116.325,595299999.0
2006-08-23 21:11:00,116.329,116.329,116.326,116.326,200199999.0
2006-08-23 21:12:00,116.324,116.338,116.324,116.327,557000010.0
2006-08-23 21:13:00,116.324,116.326,116.314,116.32,671999995.0
2006-08-23 21:14:00,116.326,116.327,116.306,116.307,1527499991.0
2006-08-23 21:15:00,116.307,116.32,116.307,116.315,1414299984.0
2006-08-23 21:16:00,116.31,116.323,116.308,116.308,1247799997.0
2006-08-23 21:17:00,116.305,116.312,116.3,116.303,1626900009.0
2006-08-23 21:18:00,116.304,116.304,116.285,116.288,1218799998.0
2006-08-23 21:19:00,116.288,116.297,116.283,116.295,1226799999.0
2006-08-23 21:20:00,116.297,116.306,116.294,116.301,1545199999.0
2006-08-23 21:21:00,116.302,116.311,116.292,116.3,915099994.0
2006-08-23 21:22:00,116.301,116.303,116.292,116.298,1702799996.0
2006-08-23 21:23:00,116.299,116.306,116.297,116.302,1041900000.0
2006-08-23 21:24:00,116.303,116.31,116.299,116.305,1393700001.0
2006-08-23 21:25:00,116.31,116.313,116.303,116.305,1823899989.0
2006-08-23 21:26:00,116.303,116.304,116.293,116.302,882500003.0
2006-08-23 21:27:00,116.303,116.311,116.301,116.31,612899997.0
2006-08-23 21:28:00,116.303,116.31,116.298,116.307,441500001.0
2006-08-23 21:29:00,116.31,116.31,116.3,116.302,555900006.0
2006-08-23 21:30:00,116.304,116.309,116.298,116.301,835899998.0
2006-08-23 21:31:00,116.3,116.314,116.3,116.314,166500004.0
2006-08-23 21:32:00,116.315,116.32,116.315,116.32,884800001.0
2006-08-23 21:33:00,116.317,116.324,116.317,116.317,342499996.0
2006-08-23 21:34:00,116.317,116.327,116.316,116.319,452100003.0
2006-08-23 21:35:00,116.327,116.337,116.326,116.327,275300002.0
2006-08-23 21:36:00,116.327,116.34,116.324,116.324,576899991.0
2006-08-23 21:37:00,116.324,116.327,116.321,116.321,517900002.0
2006-08-23 21:38:00,116.321,116.328,116.315,116.328,217000000.0
2006-08-23 21:39:00,116.335,116.34,116.331,116.332,469399997.0
2006-08-23 21:40:00,116.33,116.33,116.322,116.325,776900004.0
2006-08-23 21:41:00,116.327,116.329,116.325,116.325,554200003.0
2006-08-23 21:42:00,116.325,116.336,116.324,116.334,1204300002.0
2006-08-23 21:43:00,116.33,116.33,116.315,116.32,450400000.0
2006-08-23 21:44:00,116.327,116.327,116.317,116.325,1395599993.0
2006-08-23 21:45:00,116.326,116.333,116.323,116.33,673700002.0
2006-08-23 21:46:00,116.325,116.332,116.322,116.33,1015600001.0
2006-08-23 21:47:00,116.325,116.33,116.32,116.325,567200001.0
2006-08-23 21:48:00,116.325,116.33,116.32,116.32,773999989.0
2006-08-23 21:49:00,116.322,116.33,116.321,116.329,563899992.0
2006-08-23 21:50:00,116.33,116.335,116.329,116.333,306700004.0
2006-08-23 21:51:00,116.336,116.339,116.332,116.339,487600004.0
2006-08-23 21:52:00,116.339,116.34,116.333,116.34,177599998.0
2006-08-23 21:53:00,116.34,116.34,116.335,116.34,614599998.0
2006-08-23 21:54:00,116.338,116.34,116.332,116.34,635999992.0
2006-08-23 21:55:00,116.338,116.34,116.337,116.337,284800004.0
2006-08-23 21:56:00,116.34,116.34,116.332,116.338,499099994.0
2006-08-23 21:57:00,116.342,116.342,116.331,116.331,270599996.0
2006-08-23 21:58:00,116.327,116.338,116.326,116.338,138800001.0
2006-08-23 21:59:00,116.341,116.344,116.332,116.336,773200002.0
2006-08-23 22:00:00,116.335,116.343,116.332,116.335,1014599996.0
2006-08-23 22:01:00,116.335,116.341,116.327,116.34,1181199996.0
2006-08-23 22:02:00,116.337,116.347,116.333,116.343,545300003.0
2006-08-23 22:03:00,116.345,116.353,116.345,116.345,380600003.0
2006-08-23 22:04:00,116.346,116.356,116.342,116.346,771700005.0
2006-08-23 22:05:00,116.349,116.354,116.346,116.354,224500001.0
2006-08-23 22:06:00,116.35,116.35,116.35,116.35,160699997.0
2006-08-23 22:07:00,116.352,116.358,116.352,116.358,363199996.0
2006-08-23 22:08:00,116.355,116.36,116.35,116.35,149999997.0
2006-08-23 22:09:00,116.36,116.36,116.355,116.355,303399996.0
2006-08-23 22:10:00,116.36,116.36,116.355,116.36,119300001.0
2006-08-23 22:11:00,116.35,116.36,116.35,116.36,613399993.0
2006-08-23 22:12:00,116.358,116.358,116.348,116.35,189699996.0
2006-08-23 22:13:00,116.35,116.355,116.35,116.35,438599994.0
2006-08-23 22:14:00,116.356,116.371,116.356,116.36,250800000.0
2006-08-23 22:15:00,116.365,116.37,116.362,116.37,378199996.0
2006-08-23 22:16:00,116.367,116.367,116.346,116.346,821899993.0
2006-08-23 22:17:00,116.349,116.357,116.349,116.35,352799996.0
2006-08-23 22:18:00,116.349,116.354,116.341,116.346,434800004.0
2006-08-23 22:19:00,116.345,116.359,116.345,116.359,283200005.0
2006-08-23 22:20:00,116.362,116.366,116.362,116.366,204399999.0
2006-08-23 22:21:00,116.375,116.39,116.375,116.39,284399998.0
2006-08-23 22:22:00,116.38,116.386,116.374,116.374,129399997.0
2006-08-23 22:23:00,116.367,116.367,116.359,116.363,115400004.0
2006-08-23 22:24:00,116.373,116.378,116.369,116.373,304900009.0
2006-08-23 22:25:00,116.38,116.38,116.373,116.38,159900000.0
2006-08-23 22:26:00,116.375,116.383,116.373,116.38,264799998.0
2006-08-23 22:27:00,116.384,116.384,116.372,116.38,860999998.0
2006-08-23 22:28:00,116.38,116.383,116.373,116.383,311600001.0
2006-08-23 22:29:00,116.377,116.377,116.368,116.368,187400003.0
2006-08-23 22:30:00,116.375,116.375,116.373,116.373,99600001.0
2006-08-23 22:31:00,116.374,116.378,116.369,116.378,191399995.0
2006-08-23 22:32:00,116.384,116.399,116.384,116.397,449700000.0
2006-08-23 22:33:00,116.403,116.403,116.393,116.398,861800005.0
2006-08-23 22:34:00,116.393,116.404,116.386,116.389,912100007.0
2006-08-23 22:35:00,116.394,116.401,116.393,116.395,182999999.0
2006-08-23 22:36:00,116.398,116.41,116.396,116.398,859999991.0
2006-08-23 22:37:00,116.394,116.398,116.393,116.395,120399996.0
2006-08-23 22:38:00,116.403,116.403,116.396,116.396,152699999.0
2006-08-23 22:39:00,116.397,116.408,116.397,116.402,409299993.0
2006-08-23 22:40:00,116.403,116.417,116.403,116.411,817299997.0
2006-08-23 22:41:00,116.422,116.433,116.422,116.432,262599996.0
2006-08-23 22:42:00,116.434,116.445,116.434,116.435,131800000.0
2006-08-23 22:43:00,116.436,116.444,116.434,116.435,455699999.0
2006-08-23 22:44:00,116.435,116.44,116.435,116.435,315800007.0
2006-08-23 22:45:00,116.44,116.44,116.43,116.433,502499998.0
2006-08-23 22:46:00,116.435,116.44,116.428,116.428,294000001.0
2006-08-23 22:47:00,116.441,116.449,116.433,116.437,146100000.0
2006-08-23 22:48:00,116.435,116.435,116.399,116.399,223199998.0
2006-08-23 22:49:00,116.403,116.408,116.399,116.399,299500002.0
2006-08-23 22:50:00,116.39,116.397,116.385,116.385,408799998.0
2006-08-23 22:51:00,116.393,116.397,116.385,116.385,397700003.0
2006-08-23 22:52:00,116.382,116.397,116.382,116.388,260000000.0
2006-08-23 22:53:00,116.395,116.404,116.388,116.388,359399999.0
2006-08-23 22:54:00,116.383,116.389,116.37,116.373,286900004.0
2006-08-23 22:55:00,116.368,116.385,116.368,116.385,401700004.0
2006-08-23 22:56:00,116.387,116.397,116.377,116.377,374200001.0
2006-08-23 22:57:00,116.376,116.384,116.376,116.38,302899999.0
2006-08-23 22:58:00,116.385,116.401,116.385,116.398,244400004.0
2006-08-23 22:59:00,116.385,116.39,116.375,116.38,253099996.0
2006-08-23 23:00:00,116.381,116.395,116.357,116.369,244899995.0
2006-08-23 23:01:00,116.37,116.37,116.337,116.345,179400000.0
2006-08-23 23:02:00,116.358,116.374,116.345,116.356,292100002.0
2006-08-23 23:03:00,116.333,116.354,116.33,116.336,125299999.0
2006-08-23 23:04:00,116.342,116.352,116.329,116.331,241499996.0
2006-08-23 23:05:00,116.332,116.359,116.32,116.35,127100000.0
2006-08-23 23:06:00,116.355,116.364,116.317,116.317,136600000.0
2006-08-23 23:07:00,116.316,116.345,116.314,116.338,372100003.0
2006-08-23 23:08:00,116.342,116.347,116.328,116.328,367299999.0
2006-08-23 23:09:00,116.343,116.364,116.343,116.361,113900002.0
2006-08-23 23:10:00,116.355,116.362,116.334,116.341,342400002.0
2006-08-23 23:11:00,116.36,116.365,116.339,116.339,323200003.0
2006-08-23 23:12:00,116.336,116.368,116.336,116.348,210600000.0
2006-08-23 23:13:00,116.34,116.355,116.333,116.338,181099997.0
2006-08-23 23:14:00,116.332,116.345,116.321,116.326,177500006.0
2006-08-23 23:15:00,116.325,116.364,116.321,116.357,377100004.0
2006-08-23 23:16:00,116.342,116.368,116.342,116.346,136600000.0
2006-08-23 23:17:00,116.345,116.366,116.345,116.357,206200004.0
2006-08-23 23:18:00,116.365,116.376,116.327,116.33,182999996.0
2006-08-23 23:19:00,116.338,116.357,116.333,116.349,197999999.0
2006-08-23 23:20:00,116.368,116.377,116.354,116.36,216899998.0
2006-08-23 23:21:00,116.363,116.365,116.36,116.36,292199999.0
2006-08-23 23:22:00,116.36,116.363,116.352,116.352,280899999.0
2006-08-23 23:23:00,116.355,116.358,116.35,116.35,262300000.0
2006-08-23 23:24:00,116.345,116.35,116.345,116.35,87300000.0
2006-08-23 23:25:00,116.355,116.355,116.347,116.355,195700004.0
2006-08-23 23:26:00,116.348,116.355,116.348,116.355,277000005.0
2006-08-23 23:27:00,116.352,116.355,116.347,116.355,223799999.0
2006-08-23 23:28:00,116.35,116.355,116.347,116.35,183700001.0
2006-08-23 23:29:00,116.353,116.355,116.35,116.35,136300004.0
2006-08-23 23:30:00,116.352,116.352,116.348,116.351,68700000.0
2006-08-23 23:31:00,116.348,116.348,116.338,116.341,232299998.0
2006-08-23 23:32:00,116.335,116.357,116.335,116.349,209799998.0
2006-08-23 23:33:00,116.349,116.353,116.344,116.35,255000007.0
2006-08-23 23:34:00,116.352,116.357,116.347,116.357,178399999.0
2006-08-23 23:35:00,116.355,116.358,116.347,116.347,232199999.0
2006-08-23 23:36:00,116.35,116.355,116.345,116.352,405299998.0
2006-08-23 23:37:00,116.35,116.355,116.348,116.355,166500003.0
2006-08-23 23:38:00,116.348,116.351,116.342,116.342,336399995.0
2006-08-23 23:39:00,116.342,116.345,116.342,116.345,50700001.0
2006-08-23 23:40:00,116.34,116.345,116.335,116.338,196600001.0
2006-08-23 23:41:00,116.335,116.345,116.335,116.345,141900002.0
2006-08-23 23:42:00,116.34,116.352,116.34,116.352,111200000.0
2006-08-23 23:43:00,116.349,116.357,116.347,116.355,258500003.0
2006-08-23 23:44:00,116.35,116.356,116.343,116.343,108100002.0
2006-08-23 23:45:00,116.343,116.347,116.337,116.337,144399999.0
2006-08-23 23:46:00,116.345,116.345,116.34,116.34,211300002.0
2006-08-23 23:47:00,116.337,116.345,116.337,116.345,7400000.0
2006-08-23 23:48:00,116.347,116.354,116.342,116.354,272899999.0
2006-08-23 23:49:00,116.359,116.367,116.353,116.353,363899995.0
2006-08-23 23:50:00,116.347,116.363,116.347,116.363,351599998.0
2006-08-23 23:51:00,116.36,116.365,116.355,116.355,191800004.0
2006-08-23 23:52:00,116.365,116.365,116.358,116.358,295399999.0
2006-08-23 23:53:00,116.363,116.365,116.358,116.365,232200000.0
2006-08-23 23:54:00,116.37,116.373,116.363,116.363,214900007.0
2006-08-23 23:55:00,116.365,116.37,116.36,116.37,187000000.0
2006-08-23 23:56:00,116.376,116.38,116.371,116.375,359299993.0
2006-08-23 23:57:00,116.375,116.383,116.375,116.375,123600000.0
2006-08-23 23:58:00,116.38,116.38,116.373,116.373,134200001.0
2006-08-23 23:59:00,116.379,116.379,116.369,116.369,101500002.0
2006-08-24 00:00:00,116.379,116.392,116.375,116.392,370999997.0
2006-08-24 00:01:00,116.392,116.398,116.387,116.398,80199999.0
2006-08-24 00:02:00,116.395,116.4,116.395,116.4,236299998.0
2006-08-24 00:03:00,116.399,116.399,116.394,116.398,164400002.0
2006-08-24 00:04:00,116.397,116.398,116.388,116.393,247699995.0
2006-08-24 00:05:00,116.4,116.4,116.39,116.4,326799995.0
2006-08-24 00:06:00,116.392,116.407,116.392,116.407,169600003.0
2006-08-24 00:07:00,116.411,116.415,116.407,116.414,121199998.0
2006-08-24 00:08:00,116.41,116.41,116.393,116.395,213600006.0
2006-08-24 00:09:00,116.403,116.417,116.402,116.409,364499998.0
2006-08-24 00:10:00,116.408,116.408,116.386,116.393,96299997.0
2006-08-24 00:11:00,116.391,116.398,116.389,116.392,227699996.0
2006-08-24 00:12:00,116.388,116.395,116.388,116.395,109699997.0
2006-08-24 00:13:00,116.391,116.407,116.391,116.407,232300000.0
2006-08-24 00:14:00,116.403,116.403,116.37,116.376,257899996.0
2006-08-24 00:15:00,116.382,116.383,116.371,116.38,483399999.0
2006-08-24 00:16:00,116.379,116.382,116.362,116.365,223600000.0
2006-08-24 00:17:00,116.362,116.371,116.362,116.363,235199997.0
2006-08-24 00:18:00,116.373,116.389,116.372,116.372,162500001.0
2006-08-24 00:19:00,116.365,116.37,116.36,116.36,281600000.0
2006-08-24 00:20:00,116.365,116.368,116.357,116.359,147700002.0
2006-08-24 00:21:00,116.351,116.362,116.351,116.357,154800002.0
2006-08-24 00:22:00,116.347,116.359,116.345,116.353,170599997.0
2006-08-24 00:23:00,116.355,116.355,116.348,116.353,304799998.0
2006-08-24 00:24:00,116.352,116.36,116.35,116.355,219699999.0
2006-08-24 00:25:00,116.355,116.36,116.355,116.357,27500000.0
2006-08-24 00:26:00,116.36,116.365,116.357,116.365,90400000.0
2006-08-24 00:27:00,116.369,116.372,116.361,116.361,236999996.0
2006-08-24 00:28:00,116.368,116.37,116.363,116.37,106700003.0
2006-08-24 00:29:00,116.371,116.375,116.363,116.375,227299992.0
2006-08-24 00:30:00,116.375,116.375,116.362,116.37,193499999.0
2006-08-24 00:31:00,116.372,116.377,116.365,116.376,295700003.0
2006-08-24 00:32:00,116.383,116.394,116.383,116.385,201999995.0
2006-08-24 00:33:00,116.395,116.395,116.39,116.395,111800001.0
2006-08-24 00:34:00,116.395,116.395,116.395,116.395,60000002.0
2006-08-24 00:35:00,116.394,116.397,116.387,116.392,195499998.0
2006-08-24 00:36:00,116.39,116.39,116.385,116.385,237800003.0
2006-08-24 00:37:00,116.386,116.387,116.375,116.384,162200002.0
2006-08-24 00:38:00,116.386,116.386,116.381,116.381,186700002.0
2006-08-24 00:39:00,116.383,116.385,116.377,116.385,273799998.0
2006-08-24 00:40:00,116.385,116.385,116.369,116.369,95099999.0
2006-08-24 00:41:00,116.369,116.369,116.362,116.362,140000002.0
2006-08-24 00:42:00,116.356,116.356,116.336,116.339,496999993.0
2006-08-24 00:43:00,116.342,116.344,116.329,116.335,196300001.0
2006-08-24 00:44:00,116.332,116.343,116.33,116.335,298099999.0
2006-08-24 00:45:00,116.34,116.341,116.328,116.334,390600000.0
2006-08-24 00:46:00,116.342,116.347,116.335,116.34,203200002.0
2006-08-24 00:47:00,116.342,116.343,116.339,116.343,122899998.0
2006-08-24 00:48:00,116.349,116.355,116.348,116.35,167999998.0
2006-08-24 00:49:00,116.354,116.369,116.354,116.366,241699998.0
2006-08-24 00:50:00,116.367,116.367,116.35,116.358,198600003.0
2006-08-24 00:51:00,116.358,116.367,116.358,116.359,122399998.0
2006-08-24 00:52:00,116.361,116.372,116.361,116.363,367400001.0
2006-08-24 00:53:00,116.365,116.377,116.364,116.377,183199999.0
2006-08-24 00:54:00,116.38,116.38,116.37,116.37,209399998.0
2006-08-24 00:55:00,116.368,116.378,116.368,116.378,184199998.0
2006-08-24 00:56:00,116.373,116.375,116.368,116.368,218200001.0
2006-08-24 00:57:00,116.367,116.387,116.367,116.383,208999994.0
2006-08-24 00:58:00,116.387,116.387,116.375,116.378,139299999.0
2006-08-24 00:59:00,116.383,116.383,116.378,116.381,23700000.0
2006-08-24 01:00:00,116.366,116.366,116.347,116.347,87500000.0
2006-08-24 01:01:00,116.355,116.355,116.345,116.352,235699999.0
2006-08-24 01:02:00,116.352,116.359,116.349,116.355,291999999.0
2006-08-24 01:03:00,116.355,116.361,116.346,116.348,254599999.0
2006-08-24 01:04:00,116.345,116.345,116.335,116.341,201899997.0
2006-08-24 01:05:00,116.333,116.333,116.327,116.327,37500000.0
2006-08-24 01:06:00,116.325,116.339,116.325,116.338,112800002.0
2006-08-24 01:07:00,116.335,116.34,116.335,116.34,271800003.0
2006-08-24 01:08:00,116.335,116.335,116.332,116.335,20000000.0
2006-08-24 01:09:00,116.34,116.34,116.335,116.335,171600002.0
2006-08-24 01:10:00,116.34,116.343,116.335,116.335,257800001.0
2006-08-24 01:11:00,116.335,116.338,116.331,116.333,259899996.0
2006-08-24 01:12:00,116.324,116.329,116.324,116.329,156699997.0
2006-08-24 01:13:00,116.322,116.325,116.322,116.325,122000002.0
2006-08-24 01:14:00,116.331,116.331,116.323,116.325,373900003.0
2006-08-24 01:15:00,116.327,116.327,116.316,116.32,182199997.0
2006-08-24 01:16:00,116.327,116.328,116.322,116.326,259300003.0
2006-08-24 01:17:00,116.327,116.333,116.323,116.333,301599998.0
2006-08-24 01:18:00,116.337,116.338,116.329,116.332,217200001.0
2006-08-24 01:19:00,116.321,116.332,116.317,116.332,263000000.0
2006-08-24 01:20:00,116.332,116.332,116.317,116.317,328700000.0
2006-08-24 01:21:00,116.329,116.329,116.324,116.324,100299999.0
2006-08-24 01:22:00,116.327,116.331,116.323,116.323,337700003.0
2006-08-24 01:23:00,116.329,116.345,116.329,116.345,195800000.0
2006-08-24 01:24:00,116.349,116.353,116.347,116.353,193699994.0
2006-08-24 01:25:00,116.349,116.355,116.345,116.355,176200003.0
2006-08-24 01:26:00,116.354,116.361,116.346,116.353,229500000.0
2006-08-24 01:27:00,116.365,116.365,116.354,116.36,166799998.0
2006-08-24 01:28:00,116.352,116.357,116.349,116.353,212200004.0
2006-08-24 01:29:00,116.35,116.36,116.35,116.36,247299999.0
2006-08-24 01:30:00,116.345,116.346,116.343,116.343,102600000.0
2006-08-24 01:31:00,116.344,116.353,116.344,116.353,110700001.0
2006-08-24 01:32:00,116.35,116.355,116.344,116.352,252600006.0
2006-08-24 01:33:00,116.345,116.353,116.345,116.353,272999999.0
2006-08-24 01:34:00,116.352,116.362,116.347,116.355,335300001.0
2006-08-24 01:35:00,116.36,116.36,116.355,116.36,317400002.0
2006-08-24 01:36:00,116.36,116.363,116.356,116.36,153600000.0
2006-08-24 01:37:00,116.36,116.365,116.36,116.36,239400004.0
2006-08-24 01:38:00,116.367,116.374,116.361,116.374,114399997.0
2006-08-24 01:39:00,116.363,116.376,116.363,116.372,240699999.0
2006-08-24 01:40:00,116.38,116.38,116.375,116.375,78200002.0
2006-08-24 01:41:00,116.381,116.381,116.37,116.381,150899999.0
2006-08-24 01:42:00,116.388,116.398,116.388,116.396,150300000.0
2006-08-24 01:43:00,116.391,116.401,116.391,116.395,244500005.0
2006-08-24 01:44:00,116.391,116.398,116.387,116.389,246699997.0
2006-08-24 01:45:00,116.382,116.382,116.364,116.375,442500005.0
2006-08-24 01:46:00,116.372,116.372,116.364,116.372,239800000.0
2006-08-24 01:47:00,116.367,116.367,116.339,116.339,263299999.0
2006-08-24 01:48:00,116.345,116.348,116.34,116.34,239799999.0
2006-08-24 01:49:00,116.343,116.357,116.343,116.346,150600002.0
2006-08-24 01:50:00,116.342,116.347,116.342,116.342,173400001.0
2006-08-24 01:51:00,116.341,116.349,116.334,116.341,321000001.0
2006-08-24 01:52:00,116.345,116.348,116.337,116.337,172999997.0
2006-08-24 01:53:00,116.343,116.353,116.343,116.351,282299997.0
2006-08-24 01:54:00,116.345,116.35,116.34,116.35,244000001.0
2006-08-24 01:55:00,116.354,116.36,116.343,116.36,364399993.0
2006-08-24 01:56:00,116.355,116.36,116.352,116.355,131500003.0
2006-08-24 01:57:00,116.352,116.365,116.351,116.365,172500000.0
2006-08-24 01:58:00,116.366,116.368,116.364,116.366,119199998.0
2006-08-24 01:59:00,116.369,116.371,116.358,116.358,378799995.0
2006-08-24 02:00:00,116.364,116.395,116.364,116.395,140799999.0
2006-08-24 02:01:00,116.395,116.395,116.389,116.395,260799997.0
2006-08-24 02:02:00,116.393,116.417,116.393,116.405,357399999.0
2006-08-24 02:03:00,116.405,116.424,116.405,116.419,193899998.0
2006-08-24 02:04:00,116.419,116.419,116.41,116.413,249999995.0
2006-08-24 02:05:00,116.41,116.415,116.41,116.41,305099994.0
2006-08-24 02:06:00,116.415,116.415,116.41,116.41,239600003.0
2006-08-24 02:07:00,116.413,116.441,116.413,116.441,130500001.0
2006-08-24 02:08:00,116.437,116.437,116.421,116.421,164400005.0
2006-08-24 02:09:00,116.423,116.423,116.41,116.417,300100003.0
2006-08-24 02:10:00,116.412,116.425,116.412,116.424,402600005.0
2006-08-24 02:11:00,116.425,116.433,116.425,116.428,257400006.0
2006-08-24 02:12:00,116.433,116.434,116.427,116.433,237299999.0
2006-08-24 02:13:00,116.425,116.432,116.425,116.428,159000002.0
2006-08-24 02:14:00,116.427,116.432,116.42,116.427,147400001.0
2006-08-24 02:15:00,116.425,116.429,116.419,116.424,121899999.0
2006-08-24 02:16:00,116.423,116.423,116.41,116.411,266300005.0
2006-08-24 02:17:00,116.408,116.41,116.4,116.41,178100000.0
2006-08-24 02:18:00,116.406,116.415,116.406,116.41,166799998.0
2006-08-24 02:19:00,116.408,116.418,116.408,116.41,79199999.0
2006-08-24 02:20:00,116.407,116.415,116.407,116.41,291400001.0
2006-08-24 02:21:00,116.407,116.415,116.405,116.415,150799999.0
2006-08-24 02:22:00,116.41,116.415,116.407,116.412,168099999.0
2006-08-24 02:23:00,116.41,116.414,116.403,116.403,180900001.0
2006-08-24 02:24:00,116.408,116.412,116.406,116.411,186000000.0
2006-08-24 02:25:00,116.408,116.408,116.393,116.393,170800001.0
2006-08-24 02:26:00,116.39,116.392,116.38,116.38,364200000.0
2006-08-24 02:27:00,116.38,116.387,116.367,116.387,140200001.0
2006-08-24 02:28:00,116.382,116.392,116.377,116.377,127399997.0
2006-08-24 02:29:00,116.388,116.397,116.386,116.39,183300000.0
2006-08-24 02:30:00,116.395,116.395,116.375,116.39,276100004.0
2006-08-24 02:31:00,116.396,116.405,116.394,116.405,178100002.0
2006-08-24 02:32:00,116.405,116.408,116.397,116.408,264699999.0
2006-08-24 02:33:00,116.41,116.41,116.403,116.405,265999997.0
2006-08-24 02:34:00,116.41,116.41,116.405,116.41,285700002.0
2006-08-24 02:35:00,116.41,116.41,116.4,116.41,380499999.0
2006-08-24 02:36:00,116.41,116.41,116.405,116.41,203800002.0
2006-08-24 02:37:00,116.41,116.414,116.403,116.41,200500002.0
2006-08-24 02:38:00,116.404,116.409,116.395,116.408,240399998.0
2006-08-24 02:39:00,116.402,116.404,116.399,116.402,137099999.0
2006-08-24 02:40:00,116.403,116.41,116.403,116.41,353400001.0
2006-08-24 02:41:00,116.413,116.417,116.41,116.411,89499999.0
2006-08-24 02:42:00,116.41,116.42,116.41,116.415,192299999.0
2006-08-24 02:43:00,116.417,116.417,116.397,116.404,198500000.0
2006-08-24 02:44:00,116.41,116.425,116.41,116.422,208300002.0
2006-08-24 02:45:00,116.414,116.427,116.414,116.416,328300000.0
2006-08-24 02:46:00,116.421,116.432,116.421,116.43,52899999.0
2006-08-24 02:47:00,116.427,116.43,116.423,116.43,341800004.0
2006-08-24 02:48:00,116.43,116.43,116.423,116.425,266399997.0
2006-08-24 02:49:00,116.434,116.44,116.432,116.438,249799999.0
2006-08-24 02:50:00,116.433,116.442,116.43,116.432,149700001.0
2006-08-24 02:51:00,116.43,116.43,116.423,116.425,146100001.0
2006-08-24 02:52:00,116.428,116.428,116.414,116.42,331200000.0
2006-08-24 02:53:00,116.428,116.439,116.428,116.434,136200002.0
2006-08-24 02:54:00,116.424,116.435,116.415,116.415,231700003.0
2006-08-24 02:55:00,116.415,116.434,116.413,116.434,95899999.0
2006-08-24 02:56:00,116.433,116.442,116.431,116.44,138900003.0
2006-08-24 02:57:00,116.437,116.437,116.42,116.42,233499999.0
2006-08-24 02:58:00,116.427,116.427,116.42,116.42,155499995.0
2006-08-24 02:59:00,116.423,116.425,116.417,116.423,234099997.0
2006-08-24 03:00:00,116.425,116.44,116.425,116.44,241899994.0
2006-08-24 03:01:00,116.445,116.447,116.432,116.447,275000004.0
2006-08-24 03:02:00,116.452,116.47,116.452,116.47,121100000.0
2006-08-24 03:03:00,116.472,116.473,116.464,116.472,67999999.0
2006-08-24 03:04:00,116.466,116.485,116.466,116.478,231999997.0
2006-08-24 03:05:00,116.468,116.468,116.456,116.457,112399997.0
2006-08-24 03:06:00,116.467,116.486,116.465,116.486,210599998.0
2006-08-24 03:07:00,116.489,116.496,116.482,116.493,359300008.0
2006-08-24 03:08:00,116.485,116.491,116.485,116.49,383300006.0
2006-08-24 03:09:00,116.486,116.486,116.475,116.48,258300000.0
2006-08-24 03:10:00,116.468,116.468,116.447,116.455,145900005.0
2006-08-24 03:11:00,116.453,116.453,116.439,116.44,168299999.0
2006-08-24 03:12:00,116.44,116.452,116.436,116.445,278300006.0
2006-08-24 03:13:00,116.447,116.468,116.447,116.468,324500002.0
2006-08-24 03:14:00,116.468,116.47,116.461,116.466,468099995.0
2006-08-24 03:15:00,116.462,116.463,116.448,116.463,271200002.0
2006-08-24 03:16:00,116.46,116.471,116.46,116.467,220800001.0
2006-08-24 03:17:00,116.462,116.486,116.462,116.483,192900000.0
2006-08-24 03:18:00,116.482,116.482,116.468,116.468,202999998.0
2006-08-24 03:19:00,116.472,116.473,116.461,116.461,195899998.0
2006-08-24 03:20:00,116.461,116.463,116.453,116.453,213299998.0
2006-08-24 03:21:00,116.457,116.461,116.454,116.455,165499995.0
2006-08-24 03:22:00,116.457,116.458,116.453,116.457,218100003.0
2006-08-24 03:23:00,116.447,116.448,116.44,116.44,180000002.0
2006-08-24 03:24:00,116.443,116.443,116.432,116.443,280700001.0
2006-08-24 03:25:00,116.445,116.445,116.43,116.43,179499998.0
2006-08-24 03:26:00,116.447,116.455,116.446,116.45,266900000.0
2006-08-24 03:27:00,116.456,116.46,116.453,116.46,275700000.0
2006-08-24 03:28:00,116.461,116.47,116.458,116.47,316500003.0
2006-08-24 03:29:00,116.46,116.461,116.453,116.458,212399996.0
2006-08-24 03:30:00,116.441,116.454,116.441,116.451,235099998.0
2006-08-24 03:31:00,116.448,116.448,116.441,116.444,133200003.0
2006-08-24 03:32:00,116.445,116.45,116.443,116.45,141000000.0
2006-08-24 03:33:00,116.447,116.447,116.428,116.443,123999999.0
2006-08-24 03:34:00,116.45,116.45,116.445,116.445,245400003.0
2006-08-24 03:35:00,116.439,116.449,116.439,116.443,231200002.0
2006-08-24 03:36:00,116.439,116.447,116.439,116.442,67500001.0
2006-08-24 03:37:00,116.436,116.447,116.436,116.443,142900000.0
2006-08-24 03:38:00,116.446,116.446,116.421,116.421,158499998.0
2006-08-24 03:39:00,116.421,116.429,116.416,116.429,262000000.0
2006-08-24 03:40:00,116.425,116.43,116.412,116.42,285199997.0
2006-08-24 03:41:00,116.418,116.425,116.418,116.42,220600006.0
2006-08-24 03:42:00,116.416,116.416,116.402,116.407,248800003.0
2006-08-24 03:43:00,116.402,116.402,116.395,116.395,73200001.0
2006-08-24 03:44:00,116.399,116.41,116.394,116.409,386900000.0
2006-08-24 03:45:00,116.41,116.413,116.4,116.41,199200003.0
2006-08-24 03:46:00,116.406,116.416,116.406,116.406,127399998.0
2006-08-24 03:47:00,116.41,116.41,116.4,116.4,281399999.0
2006-08-24 03:48:00,116.402,116.408,116.399,116.407,233099997.0
2006-08-24 03:49:00,116.41,116.41,116.403,116.403,315500002.0
2006-08-24 03:50:00,116.41,116.41,116.403,116.408,233499998.0
2006-08-24 03:51:00,116.406,116.418,116.401,116.418,328800000.0
2006-08-24 03:52:00,116.421,116.427,116.414,116.417,307700003.0
2006-08-24 03:53:00,116.417,116.428,116.417,116.421,181100003.0
2006-08-24 03:54:00,116.424,116.435,116.42,116.425,238300002.0
2006-08-24 03:55:00,116.416,116.43,116.414,116.422,245300003.0
2006-08-24 03:56:00,116.417,116.42,116.414,116.414,81200000.0
2006-08-24 03:57:00,116.405,116.415,116.405,116.415,249099999.0
2006-08-24 03:58:00,116.413,116.42,116.413,116.42,361899991.0
2006-08-24 03:59:00,116.417,116.425,116.41,116.41,346899999.0
2006-08-24 04:00:00,116.41,116.42,116.41,116.42,56700002.0
2006-08-24 04:01:00,116.414,116.418,116.405,116.409,294100001.0
2006-08-24 04:02:00,116.408,116.419,116.408,116.419,157700001.0
2006-08-24 04:03:00,116.419,116.421,116.419,116.421,90799999.0
2006-08-24 04:04:00,116.431,116.439,116.426,116.439,269000001.0
2006-08-24 04:05:00,116.44,116.442,116.429,116.429,342900002.0
2006-08-24 04:06:00,116.429,116.429,116.417,116.422,287400001.0
2006-08-24 04:07:00,116.42,116.428,116.414,116.417,230500006.0
2006-08-24 04:08:00,116.415,116.42,116.41,116.42,207599999.0
2006-08-24 04:09:00,116.418,116.418,116.409,116.411,190600000.0
2006-08-24 04:10:00,116.41,116.41,116.396,116.405,244900000.0
2006-08-24 04:11:00,116.401,116.405,116.399,116.402,226200002.0
2006-08-24 04:12:00,116.412,116.417,116.411,116.414,201200006.0
2006-08-24 04:13:00,116.41,116.41,116.403,116.41,44499999.0
2006-08-24 04:14:00,116.409,116.409,116.397,116.401,236400001.0
2006-08-24 04:15:00,116.401,116.408,116.395,116.408,235700002.0
2006-08-24 04:16:00,116.407,116.413,116.399,116.399,109799998.0
2006-08-24 04:17:00,116.398,116.406,116.394,116.401,117899997.0
2006-08-24 04:18:00,116.387,116.394,116.383,116.391,219100004.0
2006-08-24 04:19:00,116.392,116.397,116.388,116.395,298400006.0
2006-08-24 04:20:00,116.389,116.394,116.388,116.388,143400004.0
2006-08-24 04:21:00,116.392,116.392,116.359,116.363,390700004.0
2006-08-24 04:22:00,116.364,116.375,116.364,116.366,199299998.0
2006-08-24 04:23:00,116.368,116.374,116.362,116.364,379499997.0
2006-08-24 04:24:00,116.361,116.364,116.341,116.349,208100002.0
2006-08-24 04:25:00,116.343,116.348,116.338,116.348,157500003.0
2006-08-24 04:26:00,116.345,116.354,116.335,116.343,367700006.0
2006-08-24 04:27:00,116.338,116.339,116.332,116.335,279300000.0
2006-08-24 04:28:00,116.338,116.34,116.332,116.333,195400001.0
2006-08-24 04:29:00,116.335,116.34,116.335,116.34,63300000.0
2006-08-24 04:30:00,116.335,116.348,116.335,116.345,198700001.0
2006-08-24 04:31:00,116.345,116.347,116.338,116.342,169299998.0
2006-08-24 04:32:00,116.335,116.345,116.335,116.336,243000006.0
2006-08-24 04:33:00,116.333,116.336,116.33,116.332,154900000.0
2006-08-24 04:34:00,116.322,116.33,116.322,116.322,105000001.0
2006-08-24 04:35:00,116.321,116.33,116.317,116.33,153400003.0
2006-08-24 04:36:00,116.322,116.337,116.322,116.337,167400001.0
2006-08-24 04:37:00,116.337,116.347,116.337,116.341,60900001.0
2006-08-24 04:38:00,116.347,116.347,116.335,116.34,223600001.0
2006-08-24 04:39:00,116.34,116.342,116.34,116.342,110200002.0
2006-08-24 04:40:00,116.345,116.345,116.334,116.34,264800002.0
2006-08-24 04:41:00,116.33,116.339,116.328,116.328,197999997.0
2006-08-24 04:42:00,116.332,116.338,116.326,116.326,317700006.0
2006-08-24 04:43:00,116.333,116.339,116.327,116.327,210599996.0
2006-08-24 04:44:00,116.33,116.339,116.329,116.333,268099999.0
2006-08-24 04:45:00,116.338,116.338,116.323,116.333,183499999.0
2006-08-24 04:46:00,116.336,116.336,116.305,116.305,339399999.0
2006-08-24 04:47:00,116.313,116.319,116.311,116.313,81100001.0
2006-08-24 04:48:00,116.314,116.321,116.314,116.32,218099997.0
2006-08-24 04:49:00,116.32,116.32,116.31,116.315,213800001.0
2006-08-24 04:50:00,116.313,116.32,116.312,116.312,268199995.0
2006-08-24 04:51:00,116.327,116.341,116.327,116.34,119699998.0
2006-08-24 04:52:00,116.345,116.354,116.345,116.348,220999998.0
2006-08-24 04:53:00,116.348,116.348,116.338,116.338,72800001.0
2006-08-24 04:54:00,116.35,116.35,116.343,116.35,131600004.0
2006-08-24 04:55:00,116.355,116.36,116.352,116.352,171099998.0
2006-08-24 04:56:00,116.352,116.36,116.352,116.355,326100008.0
2006-08-24 04:57:00,116.353,116.364,116.353,116.36,295599994.0
2006-08-24 04:58:00,116.363,116.368,116.362,116.365,229700001.0
2006-08-24 04:59:00,116.366,116.368,116.363,116.368,252699996.0
2006-08-24 05:00:00,116.368,116.368,116.357,116.365,239400004.0
2006-08-24 05:01:00,116.36,116.365,116.355,116.363,162200006.0
2006-08-24 05:02:00,116.358,116.368,116.358,116.366,141799994.0
2006-08-24 05:03:00,116.364,116.367,116.352,116.367,227499998.0
2006-08-24 05:04:00,116.367,116.367,116.354,116.355,247200002.0
2006-08-24 05:05:00,116.358,116.363,116.355,116.363,132000001.0
2006-08-24 05:06:00,116.365,116.365,116.352,116.36,372499996.0
2006-08-24 05:07:00,116.365,116.365,116.36,116.36,107000000.0
2006-08-24 05:08:00,116.356,116.356,116.336,116.336,103000002.0
2006-08-24 05:09:00,116.334,116.347,116.334,116.347,402399998.0
2006-08-24 05:10:00,116.351,116.354,116.35,116.354,114800001.0
2006-08-24 05:11:00,116.355,116.359,116.344,116.353,194299997.0
2006-08-24 05:12:00,116.348,116.356,116.347,116.351,230999998.0
2006-08-24 05:13:00,116.346,116.346,116.337,116.339,193299995.0
2006-08-24 05:14:00,116.343,116.347,116.342,116.342,259700000.0
2006-08-24 05:15:00,116.334,116.345,116.334,116.345,286799997.0
2006-08-24 05:16:00,116.348,116.348,116.336,116.348,228900002.0
2006-08-24 05:17:00,116.35,116.35,116.343,116.35,173200001.0
2006-08-24 05:18:00,116.343,116.343,116.343,116.343,7900000.0
2006-08-24 05:19:00,116.338,116.346,116.33,116.33,249899996.0
2006-08-24 05:20:00,116.341,116.344,116.341,116.341,56300000.0
2006-08-24 05:21:00,116.338,116.34,116.332,116.34,314500002.0
2006-08-24 05:22:00,116.337,116.346,116.337,116.342,290400004.0
2006-08-24 05:23:00,116.335,116.34,116.33,116.34,358200000.0
2006-08-24 05:24:00,116.343,116.343,116.338,116.338,203600000.0
2006-08-24 05:25:00,116.335,116.343,116.33,116.337,266399998.0
2006-08-24 05:26:00,116.325,116.343,116.325,116.335,288900003.0
2006-08-24 05:27:00,116.338,116.338,116.333,116.333,9400000.0
2006-08-24 05:28:00,116.335,116.34,116.335,116.34,176400001.0
2006-08-24 05:29:00,116.338,116.338,116.335,116.335,101100003.0
2006-08-24 05:30:00,116.34,116.34,116.335,116.34,257199994.0
2006-08-24 05:31:00,116.333,116.336,116.326,116.334,456700005.0
2006-08-24 05:32:00,116.332,116.341,116.328,116.333,249000003.0
2006-08-24 05:33:00,116.332,116.338,116.328,116.338,183000006.0
2006-08-24 05:34:00,116.335,116.343,116.335,116.335,226599998.0
2006-08-24 05:35:00,116.342,116.344,116.338,116.34,256200002.0
2006-08-24 05:36:00,116.345,116.345,116.333,116.333,63299998.0
2006-08-24 05:37:00,116.34,116.352,116.34,116.352,215599998.0
2006-08-24 05:38:00,116.358,116.362,116.349,116.359,236400003.0
2006-08-24 05:39:00,116.355,116.363,116.345,116.356,308400002.0
2006-08-24 05:40:00,116.35,116.35,116.34,116.35,281699996.0
2006-08-24 05:41:00,116.352,116.356,116.347,116.347,346200002.0
2006-08-24 05:42:00,116.346,116.355,116.342,116.353,231300002.0
2006-08-24 05:43:00,116.362,116.369,116.362,116.369,319200005.0
2006-08-24 05:44:00,116.369,116.377,116.369,116.372,252999996.0
2006-08-24 05:45:00,116.376,116.378,116.365,116.373,256000003.0
2006-08-24 05:46:00,116.363,116.363,116.363,116.363,800000.0
2006-08-24 05:47:00,116.364,116.372,116.361,116.372,355900005.0
2006-08-24 05:48:00,116.369,116.37,116.359,116.37,342199996.0
2006-08-24 05:49:00,116.368,116.374,116.36,116.369,131800004.0
2006-08-24 05:50:00,116.373,116.373,116.367,116.37,137699997.0
2006-08-24 05:51:00,116.369,116.374,116.368,116.374,142799996.0
2006-08-24 05:52:00,116.372,116.373,116.368,116.368,158900001.0
2006-08-24 05:53:00,116.363,116.375,116.363,116.373,144400002.0
2006-08-24 05:54:00,116.375,116.38,116.373,116.38,443500002.0
2006-08-24 05:55:00,116.382,116.408,116.38,116.408,347700006.0
2006-08-24 05:56:00,116.411,116.413,116.406,116.41,216100004.0
2006-08-24 05:57:00,116.411,116.412,116.402,116.408,180500001.0
2006-08-24 05:58:00,116.408,116.408,116.392,116.392,445999996.0
2006-08-24 05:59:00,116.398,116.403,116.395,116.4,136900001.0
2006-08-24 06:00:00,116.395,116.403,116.393,116.4,191900000.0
2006-08-24 06:01:00,116.396,116.403,116.391,116.391,352600007.0
2006-08-24 06:02:00,116.4,116.403,116.393,116.4,322899995.0
2006-08-24 06:03:00,116.397,116.407,116.397,116.407,265800002.0
2006-08-24 06:04:00,116.4,116.41,116.397,116.405,254299999.0
2006-08-24 06:05:00,116.413,116.417,116.407,116.41,156899999.0
2006-08-24 06:06:00,116.412,116.413,116.403,116.41,155000000.0
2006-08-24 06:07:00,116.403,116.403,116.403,116.403,72699998.0
2006-08-24 06:08:00,116.41,116.41,116.403,116.41,147600000.0
2006-08-24 06:09:00,116.407,116.407,116.403,116.405,29200000.0
2006-08-24 06:10:00,116.403,116.405,116.397,116.4,129899996.0
2006-08-24 06:11:00,116.395,116.405,116.395,116.403,427299997.0
2006-08-24 06:12:00,116.395,116.405,116.395,116.405,222400004.0
2006-08-24 06:13:00,116.398,116.405,116.398,116.402,72499998.0
2006-08-24 06:14:00,116.4,116.404,116.398,116.4,235199998.0
2006-08-24 06:15:00,116.398,116.404,116.396,116.399,238599999.0
2006-08-24 06:16:00,116.405,116.405,116.395,116.401,155399999.0
2006-08-24 06:17:00,116.4,116.4,116.4,116.4,78700001.0
2006-08-24 06:18:00,116.395,116.395,116.39,116.393,186500002.0
2006-08-24 06:19:00,116.402,116.407,116.402,116.403,170299999.0
2006-08-24 06:20:00,116.398,116.407,116.398,116.402,407800002.0
2006-08-24 06:21:00,116.398,116.408,116.394,116.408,149100002.0
2006-08-24 06:22:00,116.408,116.408,116.401,116.407,80399999.0
2006-08-24 06:23:00,116.413,116.415,116.406,116.411,201099994.0
2006-08-24 06:24:00,116.398,116.398,116.377,116.38,231300000.0
2006-08-24 06:25:00,116.373,116.385,116.373,116.382,147100001.0
2006-08-24 06:26:00,116.381,116.392,116.376,116.379,212100002.0
2006-08-24 06:27:00,116.383,116.387,116.374,116.383,151800000.0
2006-08-24 06:28:00,116.377,116.385,116.377,116.38,191200001.0
2006-08-24 06:29:00,116.375,116.383,116.373,116.375,150400002.0
2006-08-24 06:30:00,116.375,116.38,116.375,116.38,123800003.0
2006-08-24 06:31:00,116.373,116.38,116.373,116.375,285599998.0
2006-08-24 06:32:00,116.381,116.39,116.375,116.39,125600001.0
2006-08-24 06:33:00,116.392,116.393,116.385,116.385,161600002.0
2006-08-24 06:34:00,116.385,116.39,116.38,116.385,409399998.0
2006-08-24 06:35:00,116.393,116.394,116.382,116.385,318500006.0
2006-08-24 06:36:00,116.383,116.385,116.377,116.385,126199999.0
2006-08-24 06:37:00,116.382,116.389,116.378,116.382,232499997.0
2006-08-24 06:38:00,116.382,116.387,116.373,116.384,208900002.0
2006-08-24 06:39:00,116.391,116.399,116.387,116.387,442199997.0
2006-08-24 06:40:00,116.388,116.388,116.377,116.381,36000000.0
2006-08-24 06:41:00,116.385,116.394,116.385,116.385,153299997.0
2006-08-24 06:42:00,116.385,116.397,116.384,116.397,164399997.0
2006-08-24 06:43:00,116.4,116.4,116.395,116.398,207300003.0
2006-08-24 06:44:00,116.4,116.4,116.395,116.395,48699999.0
2006-08-24 06:45:00,116.389,116.402,116.388,116.388,350900001.0
2006-08-24 06:46:00,116.396,116.405,116.392,116.405,343099998.0
2006-08-24 06:47:00,116.397,116.405,116.397,116.402,117700001.0
2006-08-24 06:48:00,116.403,116.403,116.397,116.397,54100001.0
2006-08-24 06:49:00,116.4,116.402,116.39,116.397,156899999.0
2006-08-24 06:50:00,116.399,116.399,116.392,116.396,214600000.0
2006-08-24 06:51:00,116.395,116.395,116.387,116.387,280399998.0
2006-08-24 06:52:00,116.393,116.393,116.38,116.389,393599993.0
2006-08-24 06:53:00,116.385,116.395,116.384,116.392,308199995.0
2006-08-24 06:54:00,116.391,116.391,116.369,116.369,200099993.0
2006-08-24 06:55:00,116.359,116.371,116.359,116.368,198599993.0
2006-08-24 06:56:00,116.368,116.375,116.363,116.363,241099998.0
2006-08-24 06:57:00,116.368,116.371,116.362,116.365,184499997.0
2006-08-24 06:58:00,116.362,116.367,116.362,116.365,190099998.0
2006-08-24 06:59:00,116.369,116.371,116.36,116.371,122600003.0
2006-08-24 07:00:00,116.361,116.367,116.361,116.367,18400000.0
2006-08-24 07:01:00,116.36,116.368,116.359,116.36,261900008.0
2006-08-24 07:02:00,116.368,116.371,116.363,116.37,178499999.0
2006-08-24 07:03:00,116.368,116.368,116.355,116.355,466100012.0
2006-08-24 07:04:00,116.36,116.363,116.357,116.36,243000001.0
2006-08-24 07:05:00,116.36,116.368,116.353,116.362,272399992.0
2006-08-24 07:06:00,116.359,116.362,116.354,116.355,386800002.0
2006-08-24 07:07:00,116.36,116.36,116.35,116.359,200300003.0
2006-08-24 07:08:00,116.352,116.365,116.352,116.36,288900004.0
2006-08-24 07:09:00,116.358,116.358,116.35,116.354,231199996.0
2006-08-24 07:10:00,116.352,116.361,116.35,116.35,79200001.0
2006-08-24 07:11:00,116.351,116.358,116.348,116.357,332000000.0
2006-08-24 07:12:00,116.354,116.354,116.343,116.348,139200003.0
2006-08-24 07:13:00,116.344,116.344,116.329,116.336,438400000.0
2006-08-24 07:14:00,116.33,116.33,116.317,116.317,210500008.0
2006-08-24 07:15:00,116.322,116.333,116.318,116.333,66500002.0
2006-08-24 07:16:00,116.326,116.338,116.322,116.325,178000002.0
2006-08-24 07:17:00,116.335,116.335,116.33,116.332,199300002.0
2006-08-24 07:18:00,116.33,116.335,116.328,116.33,246700000.0
2006-08-24 07:19:00,116.33,116.335,116.328,116.332,183300002.0
2006-08-24 07:20:00,116.328,116.332,116.325,116.33,279300003.0
2006-08-24 07:21:00,116.327,116.333,116.32,116.333,141300001.0
2006-08-24 07:22:00,116.33,116.33,116.326,116.328,85499999.0
2006-08-24 07:23:00,116.316,116.323,116.312,116.323,196700000.0
2006-08-24 07:24:00,116.327,116.333,116.324,116.329,245199994.0
2006-08-24 07:25:00,116.325,116.332,116.318,116.332,213499998.0
2006-08-24 07:26:00,116.332,116.336,116.324,116.327,157300000.0
2006-08-24 07:27:00,116.331,116.34,116.327,116.327,322200007.0
2006-08-24 07:28:00,116.338,116.342,116.335,116.34,295999994.0
2006-08-24 07:29:00,116.344,116.344,116.333,116.338,237299999.0
2006-08-24 07:30:00,116.33,116.338,116.328,116.328,284199997.0
2006-08-24 07:31:00,116.332,116.332,116.313,116.32,221899999.0
2006-08-24 07:32:00,116.316,116.326,116.311,116.326,318700000.0
2006-08-24 07:33:00,116.329,116.331,116.325,116.328,213199999.0
2006-08-24 07:34:00,116.328,116.342,116.328,116.342,220099997.0
2006-08-24 07:35:00,116.336,116.342,116.336,116.339,176800003.0
2006-08-24 07:36:00,116.347,116.354,116.342,116.354,154099999.0
2006-08-24 07:37:00,116.351,116.363,116.351,116.363,159299996.0
2006-08-24 07:38:00,116.362,116.363,116.357,116.363,197899999.0
2006-08-24 07:39:00,116.353,116.366,116.353,116.364,222199999.0
2006-08-24 07:40:00,116.361,116.361,116.341,116.341,228600004.0
2006-08-24 07:41:00,116.345,116.35,116.345,116.35,199800004.0
2006-08-24 07:42:00,116.343,116.344,116.338,116.338,74000000.0
2006-08-24 07:43:00,116.347,116.355,116.343,116.355,120900004.0
2006-08-24 07:44:00,116.352,116.355,116.345,116.352,272300006.0
2006-08-24 07:45:00,116.348,116.351,116.344,116.348,88900003.0
2006-08-24 07:46:00,116.347,116.348,116.342,116.342,181600001.0
2006-08-24 07:47:00,116.34,116.351,116.34,116.342,239800003.0
2006-08-24 07:48:00,116.344,116.352,116.34,116.34,361200001.0
2006-08-24 07:49:00,116.345,116.347,116.342,116.347,77900003.0
2006-08-24 07:50:00,116.34,116.345,116.34,116.34,348999998.0
2006-08-24 07:51:00,116.345,116.345,116.345,116.345,34100000.0
2006-08-24 07:52:00,116.34,116.345,116.337,116.345,202500000.0
2006-08-24 07:53:00,116.345,116.345,116.34,116.34,89800001.0
2006-08-24 07:54:00,116.341,116.354,116.338,116.354,192000005.0
2006-08-24 07:55:00,116.358,116.36,116.352,116.355,262900005.0
2006-08-24 07:56:00,116.357,116.357,116.342,116.342,163200003.0
2006-08-24 07:57:00,116.35,116.353,116.343,116.353,241900001.0
2006-08-24 07:58:00,116.354,116.36,116.351,116.358,189100002.0
2006-08-24 07:59:00,116.357,116.358,116.348,116.355,343399996.0
2006-08-24 08:00:00,116.358,116.38,116.358,116.38,114599998.0
2006-08-24 08:01:00,116.382,116.382,116.36,116.365,262100000.0
2006-08-24 08:02:00,116.365,116.365,116.351,116.357,148699997.0
2006-08-24 08:03:00,116.36,116.367,116.36,116.367,150400003.0
2006-08-24 08:04:00,116.365,116.368,116.355,116.364,270500000.0
2006-08-24 08:05:00,116.365,116.365,116.344,116.344,256799999.0
2006-08-24 08:06:00,116.348,116.358,116.347,116.347,293899999.0
2006-08-24 08:07:00,116.352,116.363,116.351,116.351,355599998.0
2006-08-24 08:08:00,116.358,116.363,116.358,116.363,383299994.0
2006-08-24 08:09:00,116.373,116.385,116.371,116.377,307100001.0
2006-08-24 08:10:00,116.369,116.375,116.367,116.372,221400000.0
2006-08-24 08:11:00,116.375,116.375,116.363,116.369,301400008.0
2006-08-24 08:12:00,116.367,116.373,116.359,116.373,245300004.0
2006-08-24 08:13:00,116.371,116.384,116.371,116.38,203500001.0
2006-08-24 08:14:00,116.371,116.371,116.363,116.363,167599999.0
2006-08-24 08:15:00,116.369,116.387,116.369,116.377,195199994.0
2006-08-24 08:16:00,116.382,116.391,116.381,116.385,119500004.0
2006-08-24 08:17:00,116.38,116.38,116.375,116.375,110600001.0
2006-08-24 08:18:00,116.381,116.389,116.376,116.389,330399997.0
2006-08-24 08:19:00,116.382,116.384,116.372,116.372,168899999.0
2006-08-24 08:20:00,116.367,116.383,116.367,116.383,237000000.0
2006-08-24 08:21:00,116.391,116.41,116.391,116.41,135100000.0
2006-08-24 08:22:00,116.403,116.414,116.403,116.407,413099989.0
2006-08-24 08:23:00,116.403,116.405,116.399,116.405,186000003.0
2006-08-24 08:24:00,116.408,116.421,116.4,116.42,299299995.0
2006-08-24 08:25:00,116.432,116.438,116.423,116.427,235099996.0
2006-08-24 08:26:00,116.423,116.423,116.415,116.415,163699996.0
2006-08-24 08:27:00,116.417,116.42,116.415,116.42,255000001.0
2006-08-24 08:28:00,116.414,116.426,116.414,116.415,276300002.0
2006-08-24 08:29:00,116.416,116.417,116.403,116.405,259499997.0
2006-08-24 08:30:00,116.401,116.404,116.393,116.404,55200001.0
2006-08-24 08:31:00,116.405,116.409,116.394,116.395,468499994.0
2006-08-24 08:32:00,116.407,116.425,116.407,116.425,84600003.0
2006-08-24 08:33:00,116.435,116.436,116.424,116.425,192800005.0
2006-08-24 08:34:00,116.434,116.434,116.416,116.416,367999999.0
2006-08-24 08:35:00,116.423,116.427,116.422,116.422,183499996.0
2006-08-24 08:36:00,116.415,116.422,116.407,116.407,193399998.0
2006-08-24 08:37:00,116.411,116.413,116.404,116.406,190399999.0
2006-08-24 08:38:00,116.402,116.406,116.4,116.406,129300001.0
2006-08-24 08:39:00,116.402,116.406,116.399,116.403,136100003.0
2006-08-24 08:40:00,116.407,116.407,116.396,116.404,472300007.0
2006-08-24 08:41:00,116.407,116.407,116.399,116.4,203199998.0
2006-08-24 08:42:00,116.401,116.411,116.396,116.406,223099995.0
2006-08-24 08:43:00,116.409,116.419,116.409,116.417,293400001.0
2006-08-24 08:44:00,116.409,116.416,116.408,116.41,182299998.0
2006-08-24 08:45:00,116.406,116.418,116.406,116.418,309100002.0
2006-08-24 08:46:00,116.414,116.414,116.408,116.41,172599998.0
2006-08-24 08:47:00,116.409,116.418,116.405,116.405,337500009.0
2006-08-24 08:48:00,116.4,116.413,116.4,116.41,130900002.0
2006-08-24 08:49:00,116.412,116.419,116.41,116.411,320700000.0
2006-08-24 08:50:00,116.411,116.416,116.406,116.406,355200001.0
2006-08-24 08:51:00,116.402,116.406,116.398,116.404,169600001.0
2006-08-24 08:52:00,116.41,116.413,116.405,116.407,322200008.0
2006-08-24 08:53:00,116.397,116.415,116.397,116.404,263900001.0
2006-08-24 08:54:00,116.41,116.417,116.402,116.409,324200003.0
2006-08-24 08:55:00,116.4,116.41,116.398,116.403,65399999.0
2006-08-24 08:56:00,116.411,116.415,116.403,116.403,221799996.0
2006-08-24 08:57:00,116.401,116.402,116.396,116.399,317399995.0
2006-08-24 08:58:00,116.399,116.406,116.396,116.4,202200002.0
2006-08-24 08:59:00,116.4,116.407,116.396,116.397,181600002.0
2006-08-24 09:00:00,116.403,116.408,116.395,116.395,376699997.0
2006-08-24 09:01:00,116.4,116.4,116.388,116.395,140100001.0
2006-08-24 09:02:00,116.393,116.397,116.387,116.387,271300000.0
2006-08-24 09:03:00,116.384,116.384,116.371,116.373,146299999.0
2006-08-24 09:04:00,116.387,116.397,116.383,116.394,285499998.0
2006-08-24 09:05:00,116.397,116.397,116.388,116.395,114700000.0
2006-08-24 09:06:00,116.392,116.405,116.392,116.402,209799997.0
2006-08-24 09:07:00,116.407,116.416,116.407,116.407,116299999.0
2006-08-24 09:08:00,116.407,116.412,116.405,116.41,319800007.0
2006-08-24 09:09:00,116.413,116.419,116.41,116.415,236200004.0
2006-08-24 09:10:00,116.404,116.409,116.388,116.388,326300003.0
2006-08-24 09:11:00,116.393,116.401,116.389,116.389,192699997.0
2006-08-24 09:12:00,116.382,116.397,116.382,116.397,96600000.0
2006-08-24 09:13:00,116.397,116.397,116.384,116.39,206299998.0
2006-08-24 09:14:00,116.399,116.412,116.399,116.412,145000000.0
2006-08-24 09:15:00,116.414,116.416,116.406,116.41,232300000.0
2006-08-24 09:16:00,116.4,116.41,116.4,116.405,112200000.0
2006-08-24 09:17:00,116.401,116.408,116.398,116.408,153100002.0
2006-08-24 09:18:00,116.409,116.409,116.401,116.403,161500003.0
2006-08-24 09:19:00,116.405,116.41,116.403,116.405,268799997.0
2006-08-24 09:20:00,116.404,116.405,116.397,116.397,141900002.0
2006-08-24 09:21:00,116.402,116.416,116.402,116.403,116200004.0
2006-08-24 09:22:00,116.405,116.417,116.402,116.417,222899997.0
2006-08-24 09:23:00,116.419,116.419,116.41,116.412,233500000.0
2006-08-24 09:24:00,116.407,116.407,116.396,116.396,111799998.0
2006-08-24 09:25:00,116.402,116.417,116.402,116.413,461100007.0
2006-08-24 09:26:00,116.417,116.417,116.4,116.4,284300002.0
2006-08-24 09:27:00,116.407,116.418,116.407,116.414,168699998.0
2006-08-24 09:28:00,116.416,116.416,116.414,116.414,40500002.0
2006-08-24 09:29:00,116.403,116.41,116.402,116.405,236800006.0
2006-08-24 09:30:00,116.406,116.407,116.392,116.397,289000000.0
2006-08-24 09:31:00,116.4,116.4,116.392,116.392,170299998.0
2006-08-24 09:32:00,116.399,116.408,116.395,116.408,112999998.0
2006-08-24 09:33:00,116.406,116.428,116.406,116.428,261100002.0
2006-08-24 09:34:00,116.423,116.423,116.419,116.423,128600002.0
2006-08-24 09:35:00,116.434,116.46,116.434,116.46,161000003.0
2006-08-24 09:36:00,116.457,116.457,116.441,116.444,277400001.0
2006-08-24 09:37:00,116.447,116.447,116.432,116.44,327799998.0
2006-08-24 09:38:00,116.439,116.439,116.421,116.438,386299997.0
2006-08-24 09:39:00,116.436,116.448,116.436,116.448,21700000.0
2006-08-24 09:40:00,116.463,116.469,116.457,116.457,281800000.0
2006-08-24 09:41:00,116.456,116.456,116.447,116.455,262800001.0
2006-08-24 09:42:00,116.454,116.454,116.445,116.445,55300001.0
2006-08-24 09:43:00,116.452,116.456,116.442,116.456,175900000.0
2006-08-24 09:44:00,116.462,116.464,116.455,116.455,312500001.0
2006-08-24 09:45:00,116.46,116.466,116.45,116.461,377800003.0
2006-08-24 09:46:00,116.471,116.49,116.471,116.483,214600001.0
2006-08-24 09:47:00,116.48,116.487,116.478,116.487,91300001.0
2006-08-24 09:48:00,116.484,116.496,116.479,116.482,217700004.0
2006-08-24 09:49:00,116.47,116.48,116.47,116.48,345600000.0
2006-08-24 09:50:00,116.486,116.52,116.486,116.518,236599994.0
2006-08-24 09:51:00,116.525,116.542,116.525,116.536,142500002.0
2006-08-24 09:52:00,116.532,116.542,116.532,116.542,212600000.0
2006-08-24 09:53:00,116.548,116.564,116.548,116.55,143699999.0
2006-08-24 09:54:00,116.535,116.535,116.519,116.519,80299999.0
2006-08-24 09:55:00,116.535,116.544,116.535,116.54,296599995.0
2006-08-24 09:56:00,116.537,116.538,116.53,116.538,157000001.0
2006-08-24 09:57:00,116.531,116.531,116.512,116.517,163300001.0
2006-08-24 09:58:00,116.519,116.547,116.519,116.529,114799998.0
2006-08-24 09:59:00,116.516,116.516,116.501,116.508,174900004.0
2006-08-24 10:00:00,116.477,116.534,116.427,116.427,251200002.0
2006-08-24 10:01:00,116.434,116.453,116.395,116.453,210800002.0
2006-08-24 10:02:00,116.454,116.466,116.427,116.427,384400002.0
2006-08-24 10:03:00,116.408,116.435,116.386,116.397,268599998.0
2006-08-24 10:04:00,116.392,116.407,116.392,116.396,213200000.0
2006-08-24 10:05:00,116.411,116.426,116.404,116.422,239000005.0
2006-08-24 10:06:00,116.437,116.444,116.429,116.435,255699998.0
2006-08-24 10:07:00,116.437,116.469,116.437,116.449,359800001.0
2006-08-24 10:08:00,116.459,116.48,116.449,116.459,227600003.0
2006-08-24 10:09:00,116.473,116.473,116.458,116.462,130900001.0
2006-08-24 10:10:00,116.465,116.465,116.447,116.455,342700008.0
2006-08-24 10:11:00,116.461,116.465,116.454,116.455,449899997.0
2006-08-24 10:12:00,116.462,116.474,116.462,116.465,56000000.0
2006-08-24 10:13:00,116.458,116.458,116.446,116.451,255099997.0
2006-08-24 10:14:00,116.443,116.495,116.443,116.488,179499997.0
2006-08-24 10:15:00,116.482,116.493,116.478,116.49,265999999.0
2006-08-24 10:16:00,116.492,116.502,116.489,116.49,412599995.0
2006-08-24 10:17:00,116.481,116.482,116.472,116.482,234399999.0
2006-08-24 10:18:00,116.48,116.49,116.467,116.467,229800000.0
2006-08-24 10:19:00,116.458,116.461,116.438,116.441,253300000.0
2006-08-24 10:20:00,116.448,116.453,116.445,116.45,275900005.0
2006-08-24 10:21:00,116.448,116.452,116.441,116.452,170699997.0
2006-08-24 10:22:00,116.446,116.469,116.446,116.467,308200001.0
2006-08-24 10:23:00,116.464,116.473,116.458,116.473,214400002.0
2006-08-24 10:24:00,116.468,116.468,116.455,116.46,242200001.0
2006-08-24 10:25:00,116.466,116.476,116.466,116.472,158600003.0
2006-08-24 10:26:00,116.466,116.48,116.466,116.48,259200003.0
2006-08-24 10:27:00,116.469,116.474,116.469,116.474,90200001.0
2006-08-24 10:28:00,116.468,116.476,116.463,116.463,388899997.0
2006-08-24 10:29:00,116.457,116.462,116.445,116.445,303000002.0
2006-08-24 10:30:00,116.442,116.451,116.44,116.442,223199994.0
2006-08-24 10:31:00,116.453,116.476,116.451,116.476,209199997.0
2006-08-24 10:32:00,116.478,116.479,116.471,116.472,436300004.0
2006-08-24 10:33:00,116.463,116.463,116.442,116.442,100600000.0
2006-08-24 10:34:00,116.448,116.462,116.448,116.462,141699997.0
2006-08-24 10:35:00,116.469,116.477,116.466,116.472,241900005.0
2006-08-24 10:36:00,116.466,116.47,116.456,116.456,233199998.0
2006-08-24 10:37:00,116.462,116.462,116.455,116.46,100799999.0
2006-08-24 10:38:00,116.468,116.475,116.468,116.472,256700004.0
2006-08-24 10:39:00,116.473,116.473,116.459,116.462,167599999.0
2006-08-24 10:40:00,116.46,116.46,116.46,116.46,94200001.0
2006-08-24 10:41:00,116.453,116.453,116.442,116.444,122000005.0
2006-08-24 10:42:00,116.448,116.448,116.438,116.448,245700007.0
2006-08-24 10:43:00,116.448,116.45,116.445,116.445,111200002.0
2006-08-24 10:44:00,116.441,116.441,116.428,116.428,300999999.0
2006-08-24 10:45:00,116.451,116.473,116.451,116.468,260700001.0
2006-08-24 10:46:00,116.46,116.463,116.453,116.463,119299998.0
2006-08-24 10:47:00,116.47,116.47,116.45,116.456,340700004.0
2006-08-24 10:48:00,116.453,116.453,116.43,116.43,55900000.0
2006-08-24 10:49:00,116.426,116.443,116.426,116.443,262199994.0
2006-08-24 10:50:00,116.448,116.448,116.431,116.44,245400001.0
2006-08-24 10:51:00,116.442,116.448,116.439,116.448,328000000.0
2006-08-24 10:52:00,116.447,116.447,116.43,116.433,377699999.0
2006-08-24 10:53:00,116.437,116.449,116.419,116.419,85200001.0
2006-08-24 10:54:00,116.405,116.411,116.388,116.389,136600001.0
2006-08-24 10:55:00,116.393,116.414,116.393,116.402,362000005.0
2006-08-24 10:56:00,116.41,116.417,116.409,116.41,232799998.0
2006-08-24 10:57:00,116.403,116.422,116.403,116.408,176800003.0
2006-08-24 10:58:00,116.414,116.425,116.414,116.415,208500003.0
2006-08-24 10:59:00,116.417,116.417,116.394,116.394,134000000.0
2006-08-24 11:00:00,116.397,116.402,116.392,116.398,291799993.0
2006-08-24 11:01:00,116.404,116.415,116.404,116.41,222799998.0
2006-08-24 11:02:00,116.411,116.418,116.407,116.418,314099998.0
2006-08-24 11:03:00,116.417,116.418,116.409,116.418,164999997.0
2006-08-24 11:04:00,116.418,116.418,116.402,116.406,303300008.0
2006-08-24 11:05:00,116.405,116.419,116.405,116.411,282600000.0
2006-08-24 11:06:00,116.418,116.418,116.409,116.412,320599996.0
2006-08-24 11:07:00,116.417,116.417,116.408,116.41,237300004.0
2006-08-24 11:08:00,116.408,116.416,116.404,116.412,215100000.0
2006-08-24 11:09:00,116.407,116.407,116.394,116.4,178799996.0
2006-08-24 11:10:00,116.403,116.409,116.395,116.409,246799999.0
2006-08-24 11:11:00,116.409,116.41,116.402,116.41,210000002.0
2006-08-24 11:12:00,116.412,116.418,116.406,116.418,290700006.0
2006-08-24 11:13:00,116.417,116.423,116.415,116.423,169100002.0
2006-08-24 11:14:00,116.426,116.429,116.409,116.412,282499997.0
2006-08-24 11:15:00,116.409,116.422,116.406,116.412,140999998.0
2006-08-24 11:16:00,116.406,116.419,116.406,116.419,132299999.0
2006-08-24 11:17:00,116.409,116.409,116.392,116.399,267399997.0
2006-08-24 11:18:00,116.398,116.398,116.389,116.397,238199995.0
2006-08-24 11:19:00,116.39,116.405,116.389,116.395,321199997.0
2006-08-24 11:20:00,116.397,116.397,116.384,116.39,270199999.0
2006-08-24 11:21:00,116.389,116.396,116.388,116.388,158099999.0
2006-08-24 11:22:00,116.398,116.412,116.398,116.412,231999998.0
2006-08-24 11:23:00,116.415,116.415,116.4,116.4,173000005.0
2006-08-24 11:24:00,116.394,116.404,116.394,116.395,288200003.0
2006-08-24 11:25:00,116.39,116.396,116.386,116.388,262200001.0
2006-08-24 11:26:00,116.383,116.383,116.376,116.378,185999997.0
2006-08-24 11:27:00,116.388,116.388,116.378,116.388,160600002.0
2006-08-24 11:28:00,116.387,116.387,116.378,116.378,90899999.0
2006-08-24 11:29:00,116.383,116.385,116.378,116.379,243699996.0
2006-08-24 11:30:00,116.385,116.39,116.382,116.387,134899997.0
2006-08-24 11:31:00,116.39,116.39,116.385,116.39,136799999.0
2006-08-24 11:32:00,116.392,116.399,116.385,116.394,160800000.0
2006-08-24 11:33:00,116.403,116.403,116.393,116.4,69200001.0
2006-08-24 11:34:00,116.402,116.408,116.397,116.408,168099997.0
2006-08-24 11:35:00,116.411,116.413,116.405,116.413,182599999.0
2006-08-24 11:36:00,116.414,116.417,116.411,116.412,193100003.0
2006-08-24 11:37:00,116.409,116.409,116.396,116.402,317700003.0
2006-08-24 11:38:00,116.398,116.398,116.386,116.386,128599995.0
2006-08-24 11:39:00,116.39,116.39,116.382,116.39,250000001.0
2006-08-24 11:40:00,116.384,116.405,116.384,116.405,112700001.0
2006-08-24 11:41:00,116.406,116.408,116.396,116.407,271600005.0
2006-08-24 11:42:00,116.418,116.44,116.418,116.44,292500001.0
2006-08-24 11:43:00,116.439,116.439,116.407,116.407,225100000.0
2006-08-24 11:44:00,116.416,116.424,116.416,116.416,84999998.0
2006-08-24 11:45:00,116.42,116.427,116.412,116.427,414900003.0
2006-08-24 11:46:00,116.423,116.428,116.417,116.428,178800000.0
2006-08-24 11:47:00,116.429,116.433,116.426,116.429,158800000.0
2006-08-24 11:48:00,116.428,116.428,116.415,116.418,124199998.0
2006-08-24 11:49:00,116.415,116.415,116.407,116.41,315799998.0
2006-08-24 11:50:00,116.409,116.424,116.409,116.42,320100004.0
2006-08-24 11:51:00,116.409,116.418,116.404,116.405,212299998.0
2006-08-24 11:52:00,116.412,116.421,116.408,116.408,468500004.0
2006-08-24 11:53:00,116.399,116.407,116.392,116.392,353599999.0
2006-08-24 11:54:00,116.393,116.402,116.389,116.4,362000003.0
2006-08-24 11:55:00,116.394,116.4,116.389,116.395,491700001.0
2006-08-24 11:56:00,116.392,116.399,116.386,116.391,243600001.0
2006-08-24 11:57:00,116.39,116.398,116.39,116.395,113300002.0
2006-08-24 11:58:00,116.4,116.402,116.396,116.401,203199999.0
2006-08-24 11:59:00,116.395,116.395,116.39,116.393,221499996.0
2006-08-24 12:00:00,116.394,116.4,116.39,116.39,202900001.0
2006-08-24 12:01:00,116.397,116.401,116.377,116.377,328800001.0
2006-08-24 12:02:00,116.377,116.386,116.376,116.376,251600006.0
2006-08-24 12:03:00,116.383,116.385,116.376,116.376,183000002.0
2006-08-24 12:04:00,116.385,116.385,116.377,116.377,178800001.0
2006-08-24 12:05:00,116.373,116.373,116.343,116.35,202300003.0
2006-08-24 12:06:00,116.338,116.359,116.336,116.35,193499997.0
2006-08-24 12:07:00,116.352,116.352,116.337,116.345,290499999.0
2006-08-24 12:08:00,116.347,116.354,116.344,116.346,220200000.0
2006-08-24 12:09:00,116.343,116.349,116.336,116.341,294000000.0
2006-08-24 12:10:00,116.341,116.346,116.335,116.342,287699996.0
2006-08-24 12:11:00,116.351,116.353,116.343,116.346,237799995.0
2006-08-24 12:12:00,116.35,116.35,116.334,116.345,281100003.0
2006-08-24 12:13:00,116.344,116.344,116.334,116.336,237599999.0
2006-08-24 12:14:00,116.337,116.345,116.333,116.338,329900004.0
2006-08-24 12:15:00,116.345,116.351,116.341,116.348,156299998.0
2006-08-24 12:16:00,116.347,116.355,116.34,116.34,229900004.0
2006-08-24 12:17:00,116.341,116.351,116.341,116.345,304100002.0
2006-08-24 12:18:00,116.337,116.337,116.313,116.317,183700001.0
2006-08-24 12:19:00,116.313,116.314,116.303,116.307,479599994.0
2006-08-24 12:20:00,116.307,116.316,116.307,116.312,253800002.0
2006-08-24 12:21:00,116.313,116.313,116.296,116.305,234199993.0
2006-08-24 12:22:00,116.303,116.303,116.297,116.301,73200000.0
2006-08-24 12:23:00,116.292,116.297,116.285,116.292,130200000.0
2006-08-24 12:24:00,116.299,116.307,116.297,116.307,153100001.0
2006-08-24 12:25:00,116.303,116.311,116.303,116.307,269300000.0
2006-08-24 12:26:00,116.306,116.309,116.304,116.304,217600002.0
2006-08-24 12:27:00,116.303,116.306,116.298,116.304,89700000.0
2006-08-24 12:28:00,116.3,116.308,116.3,116.305,199499998.0
2006-08-24 12:29:00,116.311,116.315,116.31,116.31,179200005.0
2006-08-24 12:30:00,116.311,116.317,116.308,116.308,231499997.0
2006-08-24 12:31:00,116.303,116.31,116.303,116.31,119899997.0
2006-08-24 12:32:00,116.315,116.321,116.313,116.313,165500001.0
2006-08-24 12:33:00,116.325,116.325,116.315,116.32,51800000.0
2006-08-24 12:34:00,116.319,116.341,116.319,116.337,250499997.0
2006-08-24 12:35:00,116.342,116.347,116.339,116.342,174300001.0
2006-08-24 12:36:00,116.337,116.338,116.327,116.328,236000001.0
2006-08-24 12:37:00,116.327,116.331,116.319,116.33,362000002.0
2006-08-24 12:38:00,116.323,116.326,116.32,116.32,109299998.0
2006-08-24 12:39:00,116.325,116.325,116.317,116.32,380300000.0
2006-08-24 12:40:00,116.324,116.324,116.318,116.318,154100001.0
2006-08-24 12:41:00,116.316,116.324,116.312,116.319,245400002.0
2006-08-24 12:42:00,116.324,116.324,116.304,116.314,74500000.0
2006-08-24 12:43:00,116.314,116.314,116.302,116.305,209899998.0
2006-08-24 12:44:00,116.307,116.307,116.289,116.289,182599998.0
2006-08-24 12:45:00,116.297,116.301,116.293,116.297,327100001.0
2006-08-24 12:46:00,116.297,116.297,116.289,116.294,480299998.0
2006-08-24 12:47:00,116.301,116.307,116.293,116.3,289099998.0
2006-08-24 12:48:00,116.3,116.308,116.298,116.301,393399998.0
2006-08-24 12:49:00,116.301,116.304,116.296,116.296,328900000.0
2006-08-24 12:50:00,116.28,116.28,116.26,116.26,137200003.0
2006-08-24 12:51:00,116.26,116.264,116.243,116.243,209700001.0
2006-08-24 12:52:00,116.235,116.245,116.224,116.245,162800004.0
2006-08-24 12:53:00,116.248,116.256,116.248,116.253,137000002.0
2006-08-24 12:54:00,116.239,116.241,116.231,116.241,186500001.0
2006-08-24 12:55:00,116.233,116.264,116.233,116.264,198299994.0
2006-08-24 12:56:00,116.267,116.267,116.254,116.254,73999999.0
2006-08-24 12:57:00,116.247,116.248,116.239,116.239,305600002.0
2006-08-24 12:58:00,116.24,116.256,116.239,116.245,327700005.0
2006-08-24 12:59:00,116.248,116.258,116.244,116.258,360300001.0
2006-08-24 13:00:00,116.265,116.272,116.265,116.27,115699997.0
2006-08-24 13:01:00,116.264,116.277,116.264,116.274,154899998.0
2006-08-24 13:02:00,116.277,116.277,116.268,116.274,171299999.0
2006-08-24 13:03:00,116.279,116.29,116.279,116.29,106200002.0
2006-08-24 13:04:00,116.285,116.295,116.285,116.29,299000003.0
2006-08-24 13:05:00,116.29,116.295,116.287,116.29,242100002.0
2006-08-24 13:06:00,116.286,116.286,116.275,116.282,167300000.0
2006-08-24 13:07:00,116.288,116.288,116.279,116.282,165099999.0
2006-08-24 13:08:00,116.275,116.275,116.261,116.266,153499998.0
2006-08-24 13:09:00,116.273,116.281,116.272,116.272,144500003.0
2006-08-24 13:10:00,116.28,116.28,116.272,116.28,269700004.0
2006-08-24 13:11:00,116.275,116.279,116.271,116.273,184699998.0
2006-08-24 13:12:00,116.265,116.269,116.258,116.258,254599996.0
2006-08-24 13:13:00,116.26,116.26,116.25,116.25,228100001.0
2006-08-24 13:14:00,116.249,116.259,116.249,116.254,248299999.0
2006-08-24 13:15:00,116.255,116.26,116.255,116.26,272700003.0
2006-08-24 13:16:00,116.251,116.253,116.247,116.253,131600001.0
2006-08-24 13:17:00,116.256,116.277,116.256,116.273,147699999.0
2006-08-24 13:18:00,116.289,116.301,116.289,116.292,23500000.0
2006-08-24 13:19:00,116.291,116.291,116.282,116.285,136700005.0
2006-08-24 13:20:00,116.29,116.294,116.287,116.293,253799996.0
2006-08-24 13:21:00,116.295,116.295,116.277,116.28,172700002.0
2006-08-24 13:22:00,116.281,116.305,116.281,116.305,280499997.0
2006-08-24 13:23:00,116.307,116.315,116.291,116.299,465799999.0
2006-08-24 13:24:00,116.295,116.295,116.281,116.281,161300003.0
2006-08-24 13:25:00,116.29,116.295,116.286,116.292,47800001.0
2006-08-24 13:26:00,116.292,116.316,116.292,116.315,182899996.0
2006-08-24 13:27:00,116.312,116.312,116.303,116.303,253299996.0
2006-08-24 13:28:00,116.305,116.317,116.305,116.317,127299999.0
2006-08-24 13:29:00,116.317,116.323,116.315,116.32,260700001.0
2006-08-24 13:30:00,116.32,116.324,116.317,116.324,371399993.0
2006-08-24 13:31:00,116.327,116.329,116.32,116.322,251100004.0
2006-08-24 13:32:00,116.321,116.321,116.305,116.305,433399999.0
2006-08-24 13:33:00,116.307,116.307,116.284,116.293,534800005.0
2006-08-24 13:34:00,116.29,116.295,116.29,116.295,142700003.0
2006-08-24 13:35:00,116.293,116.295,116.287,116.29,304399999.0
2006-08-24 13:36:00,116.289,116.298,116.285,116.298,381200013.0
2006-08-24 13:37:00,116.301,116.301,116.291,116.3,327500000.0
2006-08-24 13:38:00,116.294,116.298,116.288,116.288,223099997.0
2006-08-24 13:39:00,116.297,116.297,116.293,116.295,239800006.0
2006-08-24 13:40:00,116.295,116.3,116.292,116.3,264200002.0
2006-08-24 13:41:00,116.295,116.305,116.294,116.3,318399998.0
2006-08-24 13:42:00,116.305,116.305,116.3,116.305,238200006.0
2006-08-24 13:43:00,116.305,116.305,116.297,116.305,206400000.0
2006-08-24 13:44:00,116.302,116.302,116.286,116.286,377299999.0
2006-08-24 13:45:00,116.285,116.295,116.285,116.289,311000006.0
2006-08-24 13:46:00,116.292,116.307,116.292,116.298,215799999.0
2006-08-24 13:47:00,116.305,116.305,116.295,116.305,304900002.0
2006-08-24 13:48:00,116.305,116.308,116.3,116.305,194099999.0
2006-08-24 13:49:00,116.3,116.305,116.295,116.3,211799998.0
2006-08-24 13:50:00,116.307,116.313,116.302,116.302,330300001.0
2006-08-24 13:51:00,116.305,116.31,116.305,116.31,132600000.0
2006-08-24 13:52:00,116.304,116.317,116.304,116.31,204900001.0
2006-08-24 13:53:00,116.312,116.32,116.298,116.298,142900002.0
2006-08-24 13:54:00,116.3,116.306,116.297,116.301,169299998.0
2006-08-24 13:55:00,116.3,116.3,116.295,116.3,214400006.0
2006-08-24 13:56:00,116.298,116.304,116.296,116.304,238000004.0
2006-08-24 13:57:00,116.308,116.315,116.308,116.313,319099999.0
2006-08-24 13:58:00,116.315,116.318,116.309,116.312,210800000.0
2006-08-24 13:59:00,116.313,116.317,116.301,116.301,171699998.0
2006-08-24 14:00:00,116.305,116.313,116.302,116.303,229099998.0
2006-08-24 14:01:00,116.298,116.306,116.295,116.301,200000002.0
2006-08-24 14:02:00,116.309,116.315,116.307,116.313,174799999.0
2006-08-24 14:03:00,116.313,116.315,116.3,116.3,196399998.0
2006-08-24 14:04:00,116.301,116.301,116.288,116.288,226699996.0
2006-08-24 14:05:00,116.285,116.29,116.28,116.285,86800002.0
2006-08-24 14:06:00,116.29,116.29,116.285,116.29,142500000.0
2006-08-24 14:07:00,116.29,116.29,116.282,116.285,171900002.0
2006-08-24 14:08:00,116.284,116.295,116.282,116.29,376399993.0
2006-08-24 14:09:00,116.282,116.295,116.282,116.284,83599999.0
2006-08-24 14:10:00,116.29,116.29,116.285,116.285,56300000.0
2006-08-24 14:11:00,116.283,116.286,116.282,116.285,268999997.0
2006-08-24 14:12:00,116.281,116.29,116.28,116.28,131199997.0
2006-08-24 14:13:00,116.28,116.294,116.28,116.284,293000007.0
2006-08-24 14:14:00,116.295,116.318,116.295,116.315,318200002.0
2006-08-24 14:15:00,116.324,116.324,116.31,116.31,312200002.0
2006-08-24 14:16:00,116.311,116.311,116.286,116.287,397800002.0
2006-08-24 14:17:00,116.28,116.288,116.28,116.286,242299995.0
2006-08-24 14:18:00,116.28,116.285,116.28,116.28,169600004.0
2006-08-24 14:19:00,116.286,116.289,116.285,116.289,42199999.0
2006-08-24 14:20:00,116.289,116.297,116.289,116.293,149600004.0
2006-08-24 14:21:00,116.288,116.288,116.283,116.286,22500000.0
2006-08-24 14:22:00,116.28,116.28,116.257,116.257,226900007.0
2006-08-24 14:23:00,116.267,116.276,116.266,116.268,249199997.0
2006-08-24 14:24:00,116.27,116.27,116.259,116.259,391900000.0
2006-08-24 14:25:00,116.263,116.27,116.259,116.259,168299999.0
2006-08-24 14:26:00,116.26,116.267,116.251,116.251,173800000.0
2006-08-24 14:27:00,116.243,116.283,116.238,116.283,227300002.0
2006-08-24 14:28:00,116.286,116.286,116.264,116.264,294300001.0
2006-08-24 14:29:00,116.263,116.268,116.257,116.26,123600000.0
2006-08-24 14:30:00,116.272,116.354,116.272,116.31,204800000.0
2006-08-24 14:31:00,116.338,116.423,116.338,116.417,240899999.0
2006-08-24 14:32:00,116.413,116.413,116.384,116.386,260500000.0
2006-08-24 14:33:00,116.366,116.366,116.352,116.356,157100001.0
2006-08-24 14:34:00,116.377,116.414,116.377,116.401,248699995.0
2006-08-24 14:35:00,116.377,116.386,116.355,116.37,418699995.0
2006-08-24 14:36:00,116.352,116.401,116.345,116.401,150299999.0
2006-08-24 14:37:00,116.39,116.39,116.371,116.377,80599998.0
2006-08-24 14:38:00,116.367,116.367,116.352,116.356,166800000.0
2006-08-24 14:39:00,116.362,116.381,116.362,116.366,233399999.0
2006-08-24 14:40:00,116.366,116.38,116.364,116.372,302299998.0
2006-08-24 14:41:00,116.372,116.412,116.372,116.41,172599999.0
2006-08-24 14:42:00,116.401,116.401,116.375,116.375,144100002.0
2006-08-24 14:43:00,116.377,116.412,116.377,116.412,334200001.0
2006-08-24 14:44:00,116.408,116.408,116.383,116.383,225700001.0
2006-08-24 14:45:00,116.377,116.377,116.362,116.364,217800000.0
2006-08-24 14:46:00,116.357,116.365,116.348,116.36,270800005.0
2006-08-24 14:47:00,116.357,116.373,116.357,116.36,136199997.0
2006-08-24 14:48:00,116.362,116.366,116.34,116.34,229700002.0
2006-08-24 14:49:00,116.34,116.348,116.336,116.348,172100000.0
2006-08-24 14:50:00,116.347,116.353,116.338,116.343,234299997.0
2006-08-24 14:51:00,116.343,116.352,116.338,116.352,163900000.0
2006-08-24 14:52:00,116.362,116.368,116.353,116.355,203400004.0
2006-08-24 14:53:00,116.349,116.352,116.343,116.352,314699999.0
2006-08-24 14:54:00,116.357,116.362,116.35,116.353,382599995.0
2006-08-24 14:55:00,116.355,116.357,116.346,116.346,288300006.0
2006-08-24 14:56:00,116.345,116.345,116.34,116.34,173400005.0
2006-08-24 14:57:00,116.346,116.346,116.337,116.343,148300002.0
2006-08-24 14:58:00,116.341,116.344,116.336,116.336,435600008.0
2006-08-24 14:59:00,116.344,116.344,116.341,116.341,40500001.0
2006-08-24 15:00:00,116.343,116.343,116.333,116.336,109399997.0
2006-08-24 15:01:00,116.334,116.334,116.306,116.309,158900005.0
2006-08-24 15:02:00,116.31,116.314,116.3,116.3,173900000.0
2006-08-24 15:03:00,116.302,116.318,116.302,116.316,181499996.0
2006-08-24 15:04:00,116.322,116.326,116.318,116.32,339200002.0
2006-08-24 15:05:00,116.323,116.323,116.309,116.312,247899998.0
2006-08-24 15:06:00,116.302,116.31,116.302,116.31,171200000.0
2006-08-24 15:07:00,116.296,116.302,116.294,116.294,150800001.0
2006-08-24 15:08:00,116.292,116.292,116.226,116.23,156900003.0
2006-08-24 15:09:00,116.237,116.247,116.237,116.247,81299997.0
2006-08-24 15:10:00,116.244,116.246,116.234,116.234,149800000.0
2006-08-24 15:11:00,116.228,116.228,116.217,116.22,186000004.0
2006-08-24 15:12:00,116.234,116.247,116.234,116.244,74299998.0
2006-08-24 15:13:00,116.247,116.247,116.233,116.241,170300003.0
2006-08-24 15:14:00,116.251,116.258,116.249,116.258,164099999.0
2006-08-24 15:15:00,116.262,116.284,116.262,116.272,145100001.0
2006-08-24 15:16:00,116.295,116.313,116.295,116.313,33600000.0
2006-08-24 15:17:00,116.326,116.326,116.296,116.296,203400001.0
2006-08-24 15:18:00,116.287,116.301,116.279,116.294,145799999.0
2006-08-24 15:19:00,116.292,116.294,116.273,116.279,293899998.0
2006-08-24 15:20:00,116.291,116.297,116.259,116.27,497200005.0
2006-08-24 15:21:00,116.276,116.292,116.276,116.276,268700003.0
2006-08-24 15:22:00,116.285,116.304,116.285,116.295,265499994.0
2006-08-24 15:23:00,116.301,116.327,116.301,116.316,72500001.0
2006-08-24 15:24:00,116.317,116.317,116.294,116.294,377300002.0
2006-08-24 15:25:00,116.29,116.297,116.289,116.295,241600000.0
2006-08-24 15:26:00,116.285,116.285,116.258,116.274,248099994.0
2006-08-24 15:27:00,116.273,116.273,116.252,116.257,210799998.0
2006-08-24 15:28:00,116.254,116.254,116.25,116.25,143199999.0
2006-08-24 15:29:00,116.246,116.256,116.246,116.247,149199998.0
2006-08-24 15:30:00,116.252,116.253,116.245,116.245,197600001.0
2006-08-24 15:31:00,116.241,116.241,116.216,116.225,64300000.0
2006-08-24 15:32:00,116.221,116.256,116.221,116.256,194000003.0
2006-08-24 15:33:00,116.258,116.258,116.248,116.255,199299995.0
2006-08-24 15:34:00,116.252,116.258,116.252,116.258,204400001.0
2006-08-24 15:35:00,116.26,116.26,116.253,116.253,177099999.0
2006-08-24 15:36:00,116.254,116.273,116.248,116.273,250099996.0
2006-08-24 15:37:00,116.272,116.281,116.27,116.274,263399995.0
2006-08-24 15:38:00,116.28,116.28,116.27,116.28,315200003.0
2006-08-24 15:39:00,116.268,116.282,116.268,116.272,140199998.0
2006-08-24 15:40:00,116.272,116.273,116.265,116.267,292499997.0
2006-08-24 15:41:00,116.267,116.269,116.263,116.263,248399997.0
2006-08-24 15:42:00,116.256,116.265,116.25,116.25,336700003.0
2006-08-24 15:43:00,116.244,116.248,116.228,116.247,219000004.0
2006-08-24 15:44:00,116.24,116.248,116.24,116.24,239399999.0
2006-08-24 15:45:00,116.243,116.245,116.235,116.245,76300000.0
2006-08-24 15:46:00,116.245,116.245,116.233,116.24,295499996.0
2006-08-24 15:47:00,116.244,116.263,116.244,116.252,139200000.0
2006-08-24 15:48:00,116.261,116.261,116.244,116.254,269600004.0
2006-08-24 15:49:00,116.247,116.251,116.244,116.25,130499997.0
2006-08-24 15:50:00,116.249,116.258,116.243,116.25,313899997.0
2006-08-24 15:51:00,116.252,116.258,116.244,116.258,267300001.0
2006-08-24 15:52:00,116.259,116.259,116.249,116.252,161399999.0
2006-08-24 15:53:00,116.247,116.247,116.237,116.24,160599998.0
2006-08-24 15:54:00,116.252,116.252,116.25,116.25,26900000.0
2006-08-24 15:55:00,116.26,116.26,116.246,116.247,104000002.0
2006-08-24 15:56:00,116.244,116.257,116.242,116.251,295599996.0
2006-08-24 15:57:00,116.236,116.256,116.236,116.256,204400000.0
2006-08-24 15:58:00,116.259,116.266,116.256,116.256,219400002.0
2006-08-24 15:59:00,116.245,116.245,116.242,116.242,71400002.0
2006-08-24 16:00:00,116.232,116.232,116.179,116.199,168100000.0
2006-08-24 16:01:00,116.195,116.232,116.195,116.225,238599998.0
2006-08-24 16:02:00,116.232,116.273,116.232,116.272,237399997.0
2006-08-24 16:03:00,116.291,116.314,116.274,116.314,363299996.0
2006-08-24 16:04:00,116.315,116.322,116.276,116.276,429300002.0
2006-08-24 16:05:00,116.271,116.272,116.252,116.254,154700001.0
2006-08-24 16:06:00,116.254,116.277,116.251,116.266,179800003.0
2006-08-24 16:07:00,116.269,116.276,116.269,116.276,74400002.0
2006-08-24 16:08:00,116.284,116.284,116.27,116.275,92399999.0
2006-08-24 16:09:00,116.3,116.32,116.3,116.307,160700004.0
2006-08-24 16:10:00,116.314,116.314,116.283,116.283,263700004.0
2006-08-24 16:11:00,116.292,116.292,116.282,116.283,173100001.0
2006-08-24 16:12:00,116.282,116.286,116.278,116.28,109400000.0
2006-08-24 16:13:00,116.284,116.284,116.275,116.277,101299999.0
2006-08-24 16:14:00,116.277,116.277,116.261,116.262,349499995.0
2006-08-24 16:15:00,116.262,116.286,116.262,116.286,198699996.0
2006-08-24 16:16:00,116.288,116.289,116.28,116.289,229499997.0
2006-08-24 16:17:00,116.284,116.284,116.267,116.268,319900000.0
2006-08-24 16:18:00,116.279,116.294,116.279,116.291,217100003.0
2006-08-24 16:19:00,116.295,116.296,116.285,116.285,129899997.0
2006-08-24 16:20:00,116.29,116.29,116.285,116.285,201300003.0
2006-08-24 16:21:00,116.294,116.301,116.29,116.301,229200001.0
2006-08-24 16:22:00,116.305,116.325,116.292,116.325,118999998.0
2006-08-24 16:23:00,116.33,116.336,116.315,116.329,165800001.0
2006-08-24 16:24:00,116.317,116.336,116.317,116.327,244799996.0
2006-08-24 16:25:00,116.327,116.34,116.312,116.317,358099992.0
2006-08-24 16:26:00,116.308,116.314,116.308,116.308,302499998.0
2006-08-24 16:27:00,116.306,116.314,116.296,116.298,297099993.0
2006-08-24 16:28:00,116.3,116.304,116.292,116.297,223500007.0
2006-08-24 16:29:00,116.306,116.311,116.3,116.3,332699996.0
2006-08-24 16:30:00,116.299,116.306,116.297,116.297,209200001.0
2006-08-24 16:31:00,116.295,116.3,116.293,116.298,257799999.0
2006-08-24 16:32:00,116.29,116.308,116.29,116.306,188800001.0
2006-08-24 16:33:00,116.303,116.317,116.303,116.31,140299999.0
2006-08-24 16:34:00,116.319,116.322,116.309,116.309,171800002.0
2006-08-24 16:35:00,116.311,116.317,116.307,116.307,259700005.0
2006-08-24 16:36:00,116.31,116.322,116.31,116.312,133799999.0
2006-08-24 16:37:00,116.318,116.37,116.318,116.353,350199999.0
2006-08-24 16:38:00,116.362,116.371,116.348,116.348,311700000.0
2006-08-24 16:39:00,116.337,116.344,116.312,116.344,246900004.0
2006-08-24 16:40:00,116.343,116.356,116.339,116.347,305599995.0
2006-08-24 16:41:00,116.355,116.355,116.345,116.35,324099999.0
2006-08-24 16:42:00,116.349,116.35,116.336,116.344,300099997.0
2006-08-24 16:43:00,116.343,116.348,116.336,116.336,199400000.0
2006-08-24 16:44:00,116.325,116.325,116.31,116.31,142500000.0
2006-08-24 16:45:00,116.321,116.321,116.306,116.312,238400002.0
2006-08-24 16:46:00,116.313,116.319,116.308,116.313,138799999.0
2006-08-24 16:47:00,116.311,116.322,116.31,116.317,231200004.0
2006-08-24 16:48:00,116.316,116.316,116.299,116.302,139500001.0
2006-08-24 16:49:00,116.295,116.306,116.295,116.299,199399998.0
2006-08-24 16:50:00,116.297,116.306,116.295,116.295,245700000.0
2006-08-24 16:51:00,116.302,116.323,116.298,116.323,263500005.0
2006-08-24 16:52:00,116.318,116.327,116.311,116.324,118500003.0
2006-08-24 16:53:00,116.345,116.366,116.345,116.36,110800000.0
2006-08-24 16:54:00,116.363,116.363,116.349,116.355,203300001.0
2006-08-24 16:55:00,116.341,116.341,116.324,116.33,304300001.0
2006-08-24 16:56:00,116.338,116.35,116.329,116.329,188600000.0
2006-08-24 16:57:00,116.335,116.356,116.328,116.356,141300002.0
2006-08-24 16:58:00,116.361,116.362,116.324,116.324,384800001.0
2006-08-24 16:59:00,116.315,116.315,116.298,116.308,259099994.0
2006-08-24 17:00:00,116.31,116.331,116.307,116.331,186400001.0
2006-08-24 17:01:00,116.336,116.341,116.329,116.335,369500000.0
2006-08-24 17:02:00,116.337,116.337,116.327,116.337,265899995.0
2006-08-24 17:03:00,116.332,116.335,116.326,116.326,149499999.0
2006-08-24 17:04:00,116.335,116.345,116.335,116.343,214899999.0
2006-08-24 17:05:00,116.342,116.344,116.314,116.314,255599999.0
2006-08-24 17:06:00,116.325,116.332,116.311,116.33,342699998.0
2006-08-24 17:07:00,116.329,116.344,116.329,116.332,352800001.0
2006-08-24 17:08:00,116.337,116.343,116.327,116.338,308499999.0
2006-08-24 17:09:00,116.331,116.343,116.328,116.335,237400001.0
2006-08-24 17:10:00,116.338,116.338,116.327,116.334,300299999.0
2006-08-24 17:11:00,116.331,116.336,116.324,116.324,155000005.0
2006-08-24 17:12:00,116.323,116.337,116.323,116.323,78400000.0
2006-08-24 17:13:00,116.326,116.329,116.322,116.326,349399989.0
2006-08-24 17:14:00,116.324,116.338,116.324,116.338,284499997.0
2006-08-24 17:15:00,116.341,116.341,116.327,116.341,397799997.0
2006-08-24 17:16:00,116.336,116.34,116.336,116.34,206200003.0
2006-08-24 17:17:00,116.341,116.344,116.339,116.341,224500001.0
2006-08-24 17:18:00,116.34,116.365,116.34,116.358,224100002.0
2006-08-24 17:19:00,116.356,116.356,116.334,116.334,235299997.0
2006-08-24 17:20:00,116.342,116.348,116.337,116.337,223900001.0
2006-08-24 17:21:00,116.334,116.336,116.326,116.332,241399995.0
2006-08-24 17:22:00,116.336,116.339,116.331,116.339,135700002.0
2006-08-24 17:23:00,116.325,116.326,116.317,116.32,146699999.0
2006-08-24 17:24:00,116.326,116.326,116.315,116.326,260900000.0
2006-08-24 17:25:00,116.329,116.329,116.292,116.292,239800007.0
2006-08-24 17:26:00,116.278,116.296,116.277,116.296,125400000.0
2006-08-24 17:27:00,116.303,116.307,116.284,116.284,196100000.0
2006-08-24 17:28:00,116.288,116.289,116.282,116.288,202200001.0
2006-08-24 17:29:00,116.278,116.293,116.278,116.293,350400002.0
2006-08-24 17:30:00,116.289,116.289,116.279,116.289,296599993.0
2006-08-24 17:31:00,116.293,116.295,116.283,116.29,245000005.0
2006-08-24 17:32:00,116.293,116.293,116.283,116.293,42800000.0
2006-08-24 17:33:00,116.285,116.293,116.284,116.293,456499995.0
2006-08-24 17:34:00,116.286,116.286,116.28,116.28,64199998.0
2006-08-24 17:35:00,116.277,116.281,116.27,116.27,245300004.0
2006-08-24 17:36:00,116.269,116.272,116.259,116.268,335300002.0
2006-08-24 17:37:00,116.262,116.278,116.257,116.278,223500004.0
2006-08-24 17:38:00,116.282,116.292,116.275,116.292,137800002.0
2006-08-24 17:39:00,116.283,116.283,116.282,116.282,18000000.0
2006-08-24 17:40:00,116.271,116.283,116.268,116.283,40900000.0
2006-08-24 17:41:00,116.28,116.285,116.28,116.28,406399999.0
2006-08-24 17:42:00,116.276,116.293,116.276,116.293,143800003.0
2006-08-24 17:43:00,116.299,116.305,116.287,116.288,216200002.0
2006-08-24 17:44:00,116.301,116.313,116.299,116.312,187300003.0
2006-08-24 17:45:00,116.325,116.349,116.325,116.34,107999999.0
2006-08-24 17:46:00,116.348,116.358,116.342,116.358,156799998.0
2006-08-24 17:47:00,116.346,116.346,116.337,116.345,226700002.0
2006-08-24 17:48:00,116.337,116.344,116.333,116.342,225800005.0
2006-08-24 17:49:00,116.332,116.357,116.332,116.345,475599998.0
2006-08-24 17:50:00,116.344,116.347,116.338,116.347,249800002.0
2006-08-24 17:51:00,116.346,116.355,116.34,116.347,324100003.0
2006-08-24 17:52:00,116.358,116.36,116.352,116.352,151799997.0
2006-08-24 17:53:00,116.359,116.359,116.344,116.352,256000002.0
2006-08-24 17:54:00,116.363,116.37,116.345,116.345,108300002.0
2006-08-24 17:55:00,116.339,116.363,116.338,116.363,187700001.0
2006-08-24 17:56:00,116.363,116.363,116.345,116.353,185799999.0
2006-08-24 17:57:00,116.351,116.357,116.349,116.354,181399999.0
2006-08-24 17:58:00,116.348,116.369,116.348,116.367,220100001.0
2006-08-24 17:59:00,116.374,116.389,116.371,116.385,213299997.0
2006-08-24 18:00:00,116.386,116.419,116.386,116.398,324599998.0
2006-08-24 18:01:00,116.395,116.416,116.395,116.408,2141100004.0
2006-08-24 18:02:00,116.43,116.43,116.42,116.42,1871299997.0
2006-08-24 18:03:00,116.43,116.43,116.41,116.41,1871299997.0
2006-08-24 18:04:00,116.42,116.43,116.42,116.42,1871299997.0
2006-08-24 18:05:00,116.43,116.44,116.42,116.43,1871299997.0
2006-08-24 18:06:00,116.45,116.45,116.42,116.42,1871299997.0
2006-08-24 18:07:00,116.43,116.43,116.43,116.43,1871299997.0
2006-08-24 18:08:00,116.44,116.45,116.43,116.44,1871299997.0
2006-08-24 18:09:00,116.43,116.44,116.43,116.43,1871299997.0
2006-08-24 18:10:00,116.45,116.45,116.42,116.43,1871299997.0
2006-08-24 18:11:00,116.428,116.428,116.416,116.425,1871299997.0
2006-08-24 18:12:00,116.424,116.461,116.424,116.461,1705300017.0
2006-08-24 18:13:00,116.47,116.48,116.46,116.47,1757200005.0
2006-08-24 18:14:00,116.48,116.5,116.48,116.5,1757200005.0
2006-08-24 18:15:00,116.49,116.51,116.49,116.5,1757200005.0
2006-08-24 18:16:00,116.51,116.52,116.51,116.51,1757200005.0
2006-08-24 18:17:00,116.495,116.507,116.489,116.493,1757200005.0
2006-08-24 18:18:00,116.5,116.52,116.5,116.5,2081300006.0
2006-08-24 18:19:00,116.49,116.51,116.48,116.48,2081300006.0
2006-08-24 18:20:00,116.47,116.49,116.47,116.48,2081300006.0
2006-08-24 18:21:00,116.49,116.49,116.48,116.48,2081300006.0
2006-08-24 18:22:00,116.47,116.5,116.47,116.49,2081300006.0
2006-08-24 18:23:00,116.48,116.49,116.48,116.49,2081300006.0
2006-08-24 18:24:00,116.5,116.5,116.46,116.46,2081300006.0
2006-08-24 18:25:00,116.47,116.47,116.43,116.43,2081300006.0
2006-08-24 18:26:00,116.418,116.441,116.418,116.436,2081300006.0
2006-08-24 18:27:00,116.435,116.438,116.424,116.438,1869700001.0
2006-08-24 18:28:00,116.45,116.46,116.44,116.45,1830299999.0
2006-08-24 18:29:00,116.44,116.44,116.44,116.44,1830299999.0
2006-08-24 18:30:00,116.45,116.45,116.44,116.44,1830299999.0
2006-08-24 18:31:00,116.45,116.45,116.43,116.45,1830299999.0
2006-08-24 18:32:00,116.46,116.48,116.45,116.48,1830299999.0
2006-08-24 18:33:00,116.49,116.5,116.48,116.5,1830299999.0
2006-08-24 18:34:00,116.51,116.54,116.5,116.52,1830299999.0
2006-08-24 18:35:00,116.53,116.55,116.53,116.55,1830299999.0
2006-08-24 18:36:00,116.537,116.537,116.519,116.533,1830299999.0
2006-08-24 18:37:00,116.528,116.53,116.52,116.52,1114900003.0
2006-08-24 18:38:00,116.52,116.527,116.517,116.525,1117600003.0
2006-08-24 18:39:00,116.532,116.546,116.532,116.541,694400003.0
2006-08-24 18:40:00,116.542,116.546,116.537,116.537,1578100004.0
2006-08-24 18:41:00,116.537,116.542,116.532,116.538,1450599995.0
2006-08-24 18:42:00,116.535,116.545,116.529,116.53,2018300003.0
2006-08-24 18:43:00,116.528,116.528,116.517,116.518,1095100006.0
2006-08-24 18:44:00,116.514,116.518,116.508,116.513,810100001.0
2006-08-24 18:45:00,116.512,116.518,116.508,116.509,1342400002.0
2006-08-24 18:46:00,116.506,116.51,116.498,116.505,1417199992.0
2006-08-24 18:47:00,116.507,116.523,116.507,116.523,612000004.0
2006-08-24 18:48:00,116.521,116.526,116.512,116.512,862200001.0
2006-08-24 18:49:00,116.506,116.514,116.501,116.501,1359099986.0
2006-08-24 18:50:00,116.499,116.501,116.487,116.487,1792599993.0
2006-08-24 18:51:00,116.488,116.498,116.483,116.489,1660499995.0
2006-08-24 18:52:00,116.493,116.499,116.484,116.484,1375100003.0
2006-08-24 18:53:00,116.484,116.487,116.468,116.468,1620699999.0
2006-08-24 18:54:00,116.468,116.472,116.458,116.468,1847899997.0
2006-08-24 18:55:00,116.465,116.477,116.465,116.47,1813300007.0
2006-08-24 18:56:00,116.47,116.494,116.47,116.49,263099996.0
2006-08-24 18:57:00,116.49,116.493,116.475,116.475,996300012.0
2006-08-24 18:58:00,116.472,116.477,116.467,116.467,1527500017.0
2006-08-24 18:59:00,116.467,116.475,116.465,116.473,1865999999.0
2006-08-24 19:00:00,116.473,116.477,116.469,116.469,643300006.0
2006-08-24 19:01:00,116.475,116.495,116.475,116.495,552899997.0
2006-08-24 19:02:00,116.498,116.499,116.487,116.495,815299995.0
2006-08-24 19:03:00,116.499,116.509,116.489,116.505,1574599992.0
2006-08-24 19:04:00,116.505,116.511,116.497,116.5,781000006.0
2006-08-24 19:05:00,116.49,116.49,116.48,116.48,766099991.0
2006-08-24 19:06:00,116.482,116.494,116.482,116.485,1171799997.0
2006-08-24 19:07:00,116.51,116.51,116.5,116.5,1577300005.0
2006-08-24 19:08:00,116.487,116.488,116.48,116.485,1577300005.0
2006-08-24 19:09:00,116.483,116.488,116.474,116.484,679199995.0
2006-08-24 19:10:00,116.482,116.494,116.482,116.491,601200009.0
2006-08-24 19:11:00,116.495,116.501,116.49,116.501,716500003.0
2006-08-24 19:12:00,116.512,116.528,116.51,116.517,897299996.0
2006-08-24 19:13:00,116.512,116.512,116.496,116.496,646099995.0
2006-08-24 19:14:00,116.493,116.503,116.49,116.497,833499997.0
2006-08-24 19:15:00,116.5,116.504,116.493,116.5,2019599990.0
2006-08-24 19:16:00,116.503,116.514,116.493,116.495,830000012.0
2006-08-24 19:17:00,116.493,116.501,116.49,116.501,1222999995.0
2006-08-24 19:18:00,116.497,116.503,116.494,116.502,809400005.0
2006-08-24 19:19:00,116.503,116.514,116.5,116.509,1709000009.0
2006-08-24 19:20:00,116.513,116.52,116.51,116.518,744800000.0
2006-08-24 19:21:00,116.518,116.518,116.511,116.515,1436800014.0
2006-08-24 19:22:00,116.515,116.518,116.51,116.512,628200004.0
2006-08-24 19:23:00,116.51,116.51,116.51,116.51,1819700004.0
2006-08-24 19:24:00,116.508,116.516,116.505,116.508,1819700004.0
2006-08-24 19:25:00,116.505,116.517,116.504,116.507,1288599992.0
2006-08-24 19:26:00,116.53,116.54,116.51,116.54,1948599995.0
2006-08-24 19:27:00,116.517,116.524,116.511,116.52,1948599995.0
2006-08-24 19:28:00,116.512,116.52,116.509,116.509,873299996.0
2006-08-24 19:29:00,116.512,116.515,116.51,116.51,736900005.0
2006-08-24 19:30:00,116.508,116.52,116.508,116.515,875699999.0
2006-08-24 19:31:00,116.517,116.526,116.509,116.509,1700399995.0
2006-08-24 19:32:00,116.508,116.519,116.5,116.5,1498399992.0
2006-08-24 19:33:00,116.5,116.502,116.494,116.498,1091400013.0
2006-08-24 19:34:00,116.492,116.492,116.47,116.477,1181899990.0
2006-08-24 19:35:00,116.476,116.483,116.473,116.476,1119199995.0
2006-08-24 19:36:00,116.467,116.481,116.467,116.474,664899999.0
2006-08-24 19:37:00,116.464,116.472,116.464,116.47,228000002.0
2006-08-24 19:38:00,116.47,116.473,116.465,116.473,1119999998.0
2006-08-24 19:39:00,116.472,116.484,116.471,116.476,1264599999.0
2006-08-24 19:40:00,116.478,116.487,116.478,116.486,985800002.0
2006-08-24 19:41:00,116.48,116.481,116.461,116.464,1205600012.0
2006-08-24 19:42:00,116.458,116.46,116.45,116.454,681100001.0
2006-08-24 19:43:00,116.452,116.46,116.451,116.455,469399999.0
2006-08-24 19:44:00,116.456,116.465,116.456,116.457,1061900014.0
2006-08-24 19:45:00,116.454,116.455,116.448,116.454,824999994.0
2006-08-24 19:46:00,116.457,116.462,116.453,116.455,989100007.0
2006-08-24 19:47:00,116.455,116.46,116.453,116.46,469500002.0
2006-08-24 19:48:00,116.455,116.465,116.455,116.46,1336800001.0
2006-08-24 19:49:00,116.46,116.464,116.457,116.46,810100000.0
2006-08-24 19:50:00,116.46,116.463,116.453,116.457,827500002.0
2006-08-24 19:51:00,116.457,116.461,116.455,116.457,690500000.0
2006-08-24 19:52:00,116.457,116.465,116.455,116.457,872500000.0
2006-08-24 19:53:00,116.46,116.46,116.448,116.451,1033300002.0
2006-08-24 19:54:00,116.452,116.464,116.451,116.454,1637899991.0
2006-08-24 19:55:00,116.447,116.457,116.445,116.457,717499994.0
2006-08-24 19:56:00,116.46,116.46,116.453,116.46,864699994.0
2006-08-24 19:57:00,116.459,116.459,116.451,116.458,714199997.0
2006-08-24 19:58:00,116.462,116.47,116.46,116.46,1262500001.0
2006-08-24 19:59:00,116.46,116.463,116.455,116.46,838499998.0
2006-08-24 20:00:00,116.46,116.46,116.455,116.455,210300002.0
2006-08-24 20:01:00,116.455,116.463,116.45,116.46,517000000.0
2006-08-24 20:02:00,116.455,116.46,116.455,116.46,1280599996.0
2006-08-24 20:03:00,116.46,116.46,116.455,116.46,575999999.0
2006-08-24 20:04:00,116.46,116.46,116.455,116.455,595600005.0
2006-08-24 20:05:00,116.453,116.46,116.45,116.454,1005800001.0
2006-08-24 20:06:00,116.455,116.462,116.446,116.457,1353299998.0
2006-08-24 20:07:00,116.45,116.455,116.447,116.455,742400001.0
2006-08-24 20:08:00,116.448,116.455,116.443,116.455,852400006.0
2006-08-24 20:09:00,116.449,116.452,116.442,116.445,1076500011.0
2006-08-24 20:10:00,116.449,116.449,116.44,116.44,983399999.0
2006-08-24 20:11:00,116.44,116.448,116.438,116.445,1608899999.0
2006-08-24 20:13:00,116.429,116.435,116.425,116.43,867299996.0
2006-08-24 20:14:00,116.436,116.436,116.416,116.429,1043800000.0
2006-08-24 20:15:00,116.433,116.444,116.429,116.436,1577399997.0
2006-08-24 20:16:00,116.435,116.443,116.435,116.443,1143299990.0
2006-08-24 20:17:00,116.444,116.444,116.43,116.43,852700013.0
2006-08-24 20:18:00,116.435,116.44,116.435,116.44,157500001.0
2006-08-24 20:19:00,116.44,116.445,116.437,116.445,912500004.0
2006-08-24 20:20:00,116.445,116.445,116.437,116.445,751599998.0
2006-08-24 20:21:00,116.443,116.443,116.434,116.435,1209900002.0
2006-08-24 20:22:00,116.435,116.444,116.43,116.439,1246200014.0
2006-08-24 20:23:00,116.438,116.445,116.435,116.445,981999986.0
2006-08-24 20:24:00,116.447,116.453,116.442,116.442,673999995.0
2006-08-24 20:25:00,116.45,116.453,116.445,116.445,928200004.0
2006-08-24 20:26:00,116.446,116.454,116.446,116.45,802899999.0
2006-08-24 20:27:00,116.452,116.455,116.448,116.455,1272499989.0
2006-08-24 20:28:00,116.456,116.464,116.443,116.447,1891100011.0
2006-08-24 20:29:00,116.45,116.46,116.45,116.46,1857900015.0
2006-08-24 20:30:00,116.47,116.47,116.46,116.46,1857900015.0
2006-08-24 20:31:00,116.48,116.48,116.48,116.48,1857900015.0
2006-08-24 20:32:00,116.448,116.448,116.436,116.436,1857900015.0
2006-08-24 20:33:00,116.435,116.438,116.43,116.435,995100004.0
2006-08-24 20:34:00,116.437,116.445,116.434,116.445,453499998.0
2006-08-24 20:35:00,116.445,116.445,116.44,116.445,660999998.0
2006-08-24 20:36:00,116.441,116.441,116.428,116.43,563899988.0
2006-08-24 20:37:00,116.432,116.45,116.432,116.445,417899990.0
2006-08-24 20:38:00,116.445,116.447,116.433,116.445,874000014.0
2006-08-24 20:39:00,116.445,116.445,116.434,116.442,840200001.0
2006-08-24 20:40:00,116.46,116.46,116.45,116.46,1067699988.0
2006-08-24 20:41:00,116.446,116.457,116.44,116.45,1067699988.0
2006-08-24 20:42:00,116.443,116.445,116.432,116.432,1048299994.0
2006-08-24 20:43:00,116.429,116.433,116.419,116.429,1456899998.0
2006-08-24 20:44:00,116.432,116.437,116.425,116.435,1594499979.0
2006-08-24 20:45:00,116.435,116.436,116.425,116.43,1079300003.0
2006-08-24 20:46:00,116.432,116.435,116.419,116.433,1322000008.0
2006-08-24 20:47:00,116.44,116.45,116.43,116.45,1415400003.0
2006-08-24 20:48:00,116.443,116.443,116.434,116.436,1415400003.0
2006-08-24 20:49:00,116.43,116.439,116.426,116.426,1356399994.0
2006-08-24 20:50:00,116.425,116.435,116.425,116.429,1457400005.0
2006-08-24 20:51:00,116.43,116.435,116.43,116.435,701199998.0
2006-08-24 20:52:00,116.43,116.43,116.419,116.425,184200003.0
2006-08-24 20:53:00,116.425,116.435,116.423,116.426,1712200011.0
2006-08-24 20:54:00,116.426,116.435,116.426,116.429,674900008.0
2006-08-24 20:55:00,116.429,116.433,116.422,116.423,1766399997.0
2006-08-24 20:56:00,116.426,116.432,116.423,116.43,852399998.0
2006-08-24 20:57:00,116.433,116.442,116.429,116.432,1694000010.0
2006-08-24 20:58:00,116.46,116.46,116.45,116.46,1954600009.0
2006-08-24 20:59:00,116.47,116.48,116.47,116.47,1954600009.0
2006-08-24 21:00:00,116.466,116.47,116.461,116.467,1954600009.0
2006-08-24 21:01:00,116.47,116.47,116.465,116.465,1006100018.0
2006-08-24 21:02:00,116.467,116.475,116.463,116.468,959100007.0
2006-08-24 21:03:00,116.47,116.475,116.468,116.47,950800002.0
2006-08-24 21:04:00,116.47,116.475,116.467,116.47,552399989.0
2006-08-24 21:05:00,116.469,116.47,116.463,116.47,881500008.0
2006-08-24 21:06:00,116.467,116.473,116.462,116.47,923400002.0
2006-08-24 21:07:00,116.473,116.478,116.47,116.475,1736400000.0
2006-08-24 21:08:00,116.476,116.484,116.471,116.484,809500001.0
2006-08-24 21:09:00,116.479,116.481,116.471,116.481,501699998.0
2006-08-24 21:10:00,116.48,116.48,116.468,116.478,545200005.0
2006-08-24 21:11:00,116.48,116.48,116.471,116.471,305300000.0
2006-08-24 21:12:00,116.468,116.48,116.467,116.473,236300001.0
2006-08-24 21:13:00,116.47,116.482,116.47,116.472,840500003.0
2006-08-24 21:14:00,116.475,116.475,116.465,116.47,1597100006.0
2006-08-24 21:15:00,116.47,116.475,116.465,116.47,1607299995.0
2006-08-24 21:16:00,116.465,116.475,116.465,116.47,1222200001.0
2006-08-24 21:17:00,116.472,116.482,116.47,116.473,1596099989.0
2006-08-24 21:18:00,116.474,116.487,116.474,116.477,1087399998.0
2006-08-24 21:19:00,116.48,116.487,116.48,116.485,1137300013.0
2006-08-24 21:20:00,116.488,116.511,116.487,116.508,1666400003.0
2006-08-24 21:21:00,116.507,116.507,116.489,116.492,1235400004.0
2006-08-24 21:22:00,116.492,116.497,116.485,116.496,1966599993.0
2006-08-24 21:23:00,116.5,116.503,116.492,116.503,1035099995.0
2006-08-24 21:24:00,116.503,116.503,116.492,116.495,1855000002.0
2006-08-24 21:25:00,116.5,116.502,116.493,116.495,1814000002.0
2006-08-24 21:26:00,116.492,116.497,116.482,116.482,946199997.0
2006-08-24 21:27:00,116.479,116.486,116.476,116.485,796800003.0
2006-08-24 21:28:00,116.48,116.485,116.477,116.482,268400005.0
2006-08-24 21:29:00,116.485,116.485,116.475,116.477,833100000.0
2006-08-24 21:30:00,116.48,116.494,116.48,116.487,923599998.0
2006-08-24 21:31:00,116.487,116.495,116.487,116.495,226499999.0
2006-08-24 21:32:00,116.496,116.5,116.495,116.5,906300003.0
2006-08-24 21:33:00,116.497,116.507,116.497,116.507,381699999.0
2006-08-24 21:34:00,116.51,116.51,116.505,116.505,479000000.0
2006-08-24 21:35:00,116.512,116.516,116.509,116.51,304199996.0
2006-08-24 21:36:00,116.51,116.515,116.507,116.507,398600000.0
2006-08-24 21:37:00,116.51,116.515,116.51,116.51,619799993.0
2006-08-24 21:38:00,116.51,116.51,116.502,116.504,249299998.0
2006-08-24 21:39:00,116.512,116.534,116.512,116.527,528800001.0
2006-08-24 21:40:00,116.528,116.528,116.514,116.516,781900006.0
2006-08-24 21:41:00,116.516,116.52,116.516,116.517,684300003.0
2006-08-24 21:42:00,116.513,116.523,116.504,116.514,1063599998.0
2006-08-24 21:43:00,116.51,116.512,116.497,116.507,520799999.0
2006-08-24 21:44:00,116.514,116.514,116.492,116.505,1576900004.0
2006-08-24 21:45:00,116.505,116.507,116.498,116.5,676800001.0
2006-08-24 21:46:00,116.497,116.509,116.497,116.505,935100003.0
2006-08-24 21:47:00,116.5,116.502,116.493,116.5,581199997.0
2006-08-24 21:48:00,116.498,116.502,116.49,116.494,1212899995.0
2006-08-24 21:49:00,116.499,116.511,116.494,116.511,478100008.0
2006-08-24 21:50:00,116.515,116.517,116.512,116.515,122199998.0
2006-08-24 21:51:00,116.515,116.517,116.51,116.515,461100001.0
2006-08-24 21:52:00,116.51,116.516,116.505,116.51,180799997.0
2006-08-24 21:53:00,116.504,116.504,116.494,116.503,417000005.0
2006-08-24 21:54:00,116.503,116.505,116.498,116.505,793200002.0
2006-08-24 21:55:00,116.503,116.505,116.502,116.502,126600000.0
2006-08-24 21:56:00,116.503,116.503,116.492,116.498,537000003.0
2006-08-24 21:57:00,116.5,116.5,116.492,116.492,257199997.0
2006-08-24 21:58:00,116.496,116.511,116.496,116.507,194400006.0
2006-08-24 21:59:00,116.505,116.505,116.495,116.5,596699994.0
2006-08-24 22:00:00,116.5,116.505,116.498,116.5,1083200005.0
2006-08-24 22:01:00,116.5,116.505,116.495,116.505,1200600004.0
2006-08-24 22:02:00,116.5,116.511,116.497,116.505,670100000.0
2006-08-24 22:03:00,116.505,116.51,116.505,116.505,307700006.0
2006-08-24 22:04:00,116.505,116.514,116.502,116.51,691000000.0
2006-08-24 22:05:00,116.51,116.51,116.502,116.509,219400000.0
2006-08-24 22:06:00,116.505,116.507,116.503,116.507,188500000.0
2006-08-24 22:07:00,116.511,116.522,116.511,116.522,543400004.0
2006-08-24 22:08:00,116.52,116.527,116.515,116.515,283200001.0
2006-08-24 22:09:00,116.523,116.523,116.512,116.515,192800001.0
2006-08-24 22:10:00,116.52,116.52,116.515,116.52,181000000.0
2006-08-24 22:11:00,116.515,116.52,116.51,116.52,532399998.0
2006-08-24 22:12:00,116.518,116.518,116.51,116.51,180699998.0
2006-08-24 22:13:00,116.51,116.515,116.51,116.51,393500001.0
2006-08-24 22:14:00,116.51,116.515,116.505,116.505,142100001.0
2006-08-24 22:15:00,116.512,116.526,116.512,116.526,263000001.0
2006-08-24 22:16:00,116.534,116.542,116.53,116.53,757499993.0
2006-08-24 22:17:00,116.536,116.542,116.535,116.54,310500002.0
2006-08-24 22:18:00,116.54,116.545,116.535,116.544,539700001.0
2006-08-24 22:19:00,116.545,116.553,116.545,116.55,340100004.0
2006-08-24 22:20:00,116.553,116.557,116.553,116.557,219700002.0
2006-08-24 22:21:00,116.561,116.563,116.554,116.561,358799999.0
2006-08-24 22:22:00,116.561,116.562,116.557,116.56,300500002.0
2006-08-24 22:23:00,116.561,116.562,116.558,116.56,181099996.0
2006-08-24 22:24:00,116.565,116.565,116.551,116.554,294699993.0
2006-08-24 22:25:00,116.559,116.559,116.551,116.558,320500004.0
2006-08-24 22:26:00,116.553,116.562,116.551,116.555,258000003.0
2006-08-24 22:27:00,116.561,116.562,116.548,116.562,702099999.0
2006-08-24 22:28:00,116.563,116.563,116.547,116.557,338899995.0
2006-08-24 22:29:00,116.55,116.55,116.543,116.543,174999999.0
2006-08-24 22:30:00,116.55,116.55,116.547,116.548,304400004.0
2006-08-24 22:31:00,116.548,116.548,116.543,116.543,174400000.0
2006-08-24 22:32:00,116.54,116.54,116.535,116.54,398800003.0
2006-08-24 22:33:00,116.545,116.545,116.537,116.54,605500002.0
2006-08-24 22:34:00,116.535,116.547,116.532,116.535,1028800005.0
2006-08-24 22:35:00,116.54,116.547,116.54,116.544,198100001.0
2006-08-24 22:36:00,116.545,116.551,116.537,116.54,1064300004.0
2006-08-24 22:37:00,116.537,116.537,116.532,116.532,95099998.0
2006-08-24 22:38:00,116.53,116.53,116.511,116.511,191700001.0
2006-08-24 22:39:00,116.51,116.519,116.51,116.519,303500002.0
2006-08-24 22:40:00,116.518,116.518,116.505,116.505,684100000.0
2006-08-24 22:41:00,116.512,116.526,116.512,116.526,214500002.0
2006-08-24 22:42:00,116.525,116.53,116.525,116.525,224800000.0
2006-08-24 22:43:00,116.521,116.527,116.517,116.518,323499998.0
2006-08-24 22:44:00,116.52,116.525,116.52,116.52,191500001.0
2006-08-24 22:45:00,116.525,116.525,116.515,116.518,389100000.0
2006-08-24 22:46:00,116.522,116.528,116.518,116.518,236200004.0
2006-08-24 22:47:00,116.529,116.549,116.519,116.539,203000001.0
2006-08-24 22:48:00,116.546,116.553,116.535,116.535,439099996.0
2006-08-24 22:49:00,116.548,116.552,116.548,116.551,248800005.0
2006-08-24 22:50:00,116.542,116.542,116.525,116.525,619900005.0
2006-08-24 22:51:00,116.533,116.539,116.53,116.534,328500004.0
2006-08-24 22:52:00,116.532,116.548,116.53,116.53,271199999.0
2006-08-24 22:53:00,116.531,116.541,116.526,116.528,407300001.0
2006-08-24 22:54:00,116.527,116.53,116.519,116.524,289099999.0
2006-08-24 22:55:00,116.519,116.523,116.514,116.518,451399999.0
2006-08-24 22:56:00,116.51,116.523,116.506,116.506,345400005.0
2006-08-24 22:57:00,116.505,116.514,116.505,116.509,329799998.0
2006-08-24 22:58:00,116.51,116.523,116.508,116.52,212199997.0
2006-08-24 22:59:00,116.505,116.51,116.495,116.5,424999993.0
2006-08-24 23:00:00,116.506,116.527,116.485,116.489,324999997.0
2006-08-24 23:01:00,116.503,116.506,116.494,116.506,257999998.0
2006-08-24 23:02:00,116.504,116.522,116.489,116.498,471200002.0
2006-08-24 23:03:00,116.478,116.497,116.461,116.497,234800005.0
2006-08-24 23:04:00,116.495,116.503,116.481,116.49,263699996.0
2006-08-24 23:05:00,116.49,116.508,116.489,116.497,375699999.0
2006-08-24 23:06:00,116.495,116.504,116.48,116.487,263599998.0
2006-08-24 23:07:00,116.492,116.494,116.469,116.469,199800003.0
2006-08-24 23:08:00,116.478,116.519,116.478,116.498,241899995.0
2006-08-24 23:09:00,116.502,116.511,116.49,116.493,336699996.0
2006-08-24 23:10:00,116.488,116.514,116.488,116.5,329699999.0
2006-08-24 23:11:00,116.52,116.523,116.471,116.479,169500001.0
2006-08-24 23:12:00,116.488,116.495,116.472,116.472,192700003.0
2006-08-24 23:13:00,116.458,116.481,116.457,116.477,271800000.0
2006-08-24 23:14:00,116.461,116.508,116.454,116.467,448300003.0
2006-08-24 23:15:00,116.467,116.497,116.467,116.491,144699998.0
2006-08-24 23:16:00,116.489,116.496,116.466,116.478,106400000.0
2006-08-24 23:17:00,116.487,116.501,116.487,116.489,229300006.0
2006-08-24 23:18:00,116.493,116.502,116.482,116.484,245499999.0
2006-08-24 23:19:00,116.482,116.494,116.482,116.485,250299999.0
2006-08-24 23:20:00,116.475,116.497,116.47,116.489,362399996.0
2006-08-24 23:21:00,116.486,116.508,116.477,116.477,280400000.0
2006-08-24 23:22:00,116.473,116.496,116.473,116.495,322100001.0
2006-08-24 23:23:00,116.502,116.502,116.494,116.494,128900000.0
2006-08-24 23:24:00,116.491,116.502,116.491,116.502,76400002.0
2006-08-24 23:25:00,116.51,116.51,116.502,116.51,298200001.0
2006-08-24 23:26:00,116.503,116.51,116.502,116.51,381099999.0
2006-08-24 23:27:00,116.507,116.51,116.502,116.51,97200001.0
2006-08-24 23:28:00,116.505,116.51,116.502,116.505,186599998.0
2006-08-24 23:29:00,116.508,116.51,116.505,116.505,100300000.0
2006-08-24 23:30:00,116.505,116.505,116.497,116.499,77599999.0
2006-08-24 23:31:00,116.495,116.495,116.488,116.495,258400000.0
2006-08-24 23:32:00,116.489,116.506,116.487,116.506,276000001.0
2006-08-24 23:33:00,116.51,116.51,116.5,116.505,237100002.0
2006-08-24 23:34:00,116.507,116.509,116.502,116.509,167200003.0
2006-08-24 23:35:00,116.505,116.508,116.498,116.498,136700001.0
2006-08-24 23:36:00,116.501,116.51,116.498,116.51,118600001.0
2006-08-24 23:37:00,116.506,116.508,116.5,116.503,163099996.0
2006-08-24 23:38:00,116.505,116.514,116.503,116.514,272000001.0
2006-08-24 23:39:00,116.512,116.515,116.512,116.515,118099998.0
2006-08-24 23:40:00,116.51,116.515,116.505,116.508,240900005.0
2006-08-24 23:41:00,116.505,116.515,116.505,116.515,113799998.0
2006-08-24 23:42:00,116.504,116.504,116.487,116.495,163999998.0
2006-08-24 23:43:00,116.488,116.503,116.488,116.499,244699996.0
2006-08-24 23:44:00,116.495,116.504,116.494,116.495,250500002.0
2006-08-24 23:45:00,116.5,116.503,116.487,116.487,337700005.0
2006-08-24 23:46:00,116.495,116.495,116.49,116.49,245600001.0
2006-08-24 23:47:00,116.487,116.495,116.487,116.495,69199997.0
2006-08-24 23:48:00,116.496,116.5,116.488,116.5,170899998.0
2006-08-24 23:49:00,116.502,116.503,116.49,116.499,173999997.0
2006-08-24 23:50:00,116.495,116.498,116.477,116.479,125300000.0
2006-08-24 23:51:00,116.47,116.475,116.465,116.465,74100000.0
2006-08-24 23:52:00,116.475,116.475,116.468,116.468,218900004.0
2006-08-24 23:53:00,116.472,116.472,116.465,116.47,268199993.0
2006-08-24 23:54:00,116.479,116.496,116.479,116.488,242499996.0
2006-08-24 23:55:00,116.49,116.495,116.485,116.495,165100004.0
2006-08-24 23:56:00,116.496,116.496,116.481,116.485,345999993.0
2006-08-24 23:57:00,116.485,116.491,116.483,116.485,275300002.0
2006-08-24 23:58:00,116.486,116.486,116.477,116.477,83599999.0
2006-08-24 23:59:00,116.485,116.489,116.471,116.471,318400000.0
2006-08-25 00:00:00,116.477,116.482,116.471,116.477,212700003.0
2006-08-25 00:01:00,116.471,116.471,116.469,116.469,35700001.0
2006-08-25 00:02:00,116.459,116.472,116.459,116.472,155100000.0
2006-08-25 00:03:00,116.468,116.468,116.462,116.464,171800001.0
2006-08-25 00:04:00,116.464,116.465,116.458,116.46,309799999.0
2006-08-25 00:05:00,116.462,116.463,116.453,116.463,208199997.0
2006-08-25 00:06:00,116.455,116.463,116.455,116.463,78300001.0
2006-08-25 00:07:00,116.468,116.475,116.468,116.471,224700006.0
2006-08-25 00:08:00,116.468,116.468,116.453,116.457,245599998.0
2006-08-25 00:09:00,116.46,116.487,116.46,116.487,360300001.0
2006-08-25 00:10:00,116.489,116.489,116.476,116.485,203600001.0
2006-08-25 00:11:00,116.48,116.48,116.466,116.471,211599998.0
2006-08-25 00:12:00,116.468,116.472,116.467,116.472,110800000.0
2006-08-25 00:13:00,116.467,116.481,116.467,116.477,305299996.0
2006-08-25 00:14:00,116.475,116.475,116.467,116.47,118599999.0
2006-08-25 00:15:00,116.475,116.475,116.468,116.475,154999996.0
2006-08-25 00:16:00,116.472,116.477,116.47,116.47,235300001.0
2006-08-25 00:17:00,116.467,116.475,116.467,116.468,73399999.0
2006-08-25 00:18:00,116.477,116.494,116.475,116.494,371500000.0
2006-08-25 00:19:00,116.495,116.5,116.49,116.49,256999996.0
2006-08-25 00:20:00,116.496,116.5,116.491,116.5,161399999.0
2006-08-25 00:21:00,116.501,116.517,116.501,116.511,229800002.0
2006-08-25 00:22:00,116.5,116.503,116.494,116.502,246899997.0
2006-08-25 00:23:00,116.505,116.506,116.497,116.497,238400001.0
2006-08-25 00:24:00,116.49,116.494,116.482,116.491,272999995.0
2006-08-25 00:25:00,116.49,116.497,116.49,116.496,145100003.0
2006-08-25 00:26:00,116.495,116.495,116.49,116.49,319699998.0
2006-08-25 00:27:00,116.5,116.509,116.497,116.497,171099995.0
2006-08-25 00:28:00,116.504,116.508,116.501,116.508,56300000.0
2006-08-25 00:29:00,116.51,116.51,116.502,116.51,182300001.0
2006-08-25 00:30:00,116.51,116.51,116.5,116.51,270600002.0
2006-08-25 00:31:00,116.505,116.505,116.483,116.497,326499997.0
2006-08-25 00:32:00,116.5,116.5,116.49,116.49,158900005.0
2006-08-25 00:33:00,116.5,116.5,116.493,116.496,224600001.0
2006-08-25 00:34:00,116.497,116.499,116.489,116.496,255699998.0
2006-08-25 00:35:00,116.497,116.507,116.497,116.505,400900001.0
2006-08-25 00:36:00,116.502,116.502,116.49,116.49,189400005.0
2006-08-25 00:37:00,116.497,116.5,116.487,116.495,240399997.0
2006-08-25 00:38:00,116.494,116.494,116.485,116.488,175400003.0
2006-08-25 00:39:00,116.493,116.495,116.487,116.495,186600000.0
2006-08-25 00:40:00,116.495,116.495,116.478,116.478,88100001.0
2006-08-25 00:41:00,116.48,116.484,116.48,116.484,143199999.0
2006-08-25 00:42:00,116.487,116.5,116.483,116.491,291000000.0
2006-08-25 00:43:00,116.495,116.495,116.485,116.49,245299999.0
2006-08-25 00:44:00,116.487,116.495,116.485,116.488,62700000.0
2006-08-25 00:45:00,116.495,116.495,116.488,116.49,109399997.0
2006-08-25 00:46:00,116.495,116.495,116.485,116.49,394199997.0
2006-08-25 00:47:00,116.495,116.495,116.493,116.495,160500003.0
2006-08-25 00:48:00,116.492,116.492,116.483,116.485,227999999.0
2006-08-25 00:49:00,116.483,116.492,116.483,116.487,172900001.0
2006-08-25 00:50:00,116.488,116.492,116.479,116.482,139600005.0
2006-08-25 00:51:00,116.475,116.482,116.471,116.471,173799999.0
2006-08-25 00:52:00,116.472,116.483,116.472,116.473,320799998.0
2006-08-25 00:53:00,116.475,116.475,116.462,116.465,213499995.0
2006-08-25 00:54:00,116.468,116.468,116.46,116.46,191800003.0
2006-08-25 00:55:00,116.46,116.465,116.46,116.465,154100005.0
2006-08-25 00:56:00,116.459,116.467,116.459,116.459,259199999.0
2006-08-25 00:57:00,116.454,116.461,116.454,116.455,223499997.0
2006-08-25 00:58:00,116.455,116.466,116.449,116.449,302100000.0
2006-08-25 00:59:00,116.438,116.448,116.437,116.444,281500002.0
2006-08-25 01:00:00,116.45,116.45,116.436,116.437,229799994.0
2006-08-25 01:01:00,116.443,116.45,116.439,116.44,248800002.0
2006-08-25 01:02:00,116.431,116.437,116.42,116.428,308899994.0
2006-08-25 01:03:00,116.422,116.426,116.406,116.419,233199996.0
2006-08-25 01:04:00,116.417,116.425,116.405,116.425,176700005.0
2006-08-25 01:05:00,116.426,116.435,116.422,116.435,116200002.0
2006-08-25 01:06:00,116.44,116.442,116.43,116.432,315000004.0
2006-08-25 01:07:00,116.425,116.428,116.423,116.426,226599997.0
2006-08-25 01:08:00,116.421,116.424,116.42,116.424,62199998.0
2006-08-25 01:09:00,116.43,116.43,116.425,116.425,221000001.0
2006-08-25 01:10:00,116.43,116.433,116.425,116.425,268500003.0
2006-08-25 01:11:00,116.425,116.43,116.422,116.43,181900002.0
2006-08-25 01:12:00,116.425,116.433,116.425,116.433,142400000.0
2006-08-25 01:13:00,116.427,116.43,116.427,116.43,2100000.0
2006-08-25 01:14:00,116.432,116.432,116.43,116.43,93999996.0
2006-08-25 01:15:00,116.436,116.437,116.423,116.428,247299998.0
2006-08-25 01:16:00,116.433,116.434,116.426,116.434,172300000.0
2006-08-25 01:17:00,116.431,116.432,116.416,116.432,211499997.0
2006-08-25 01:18:00,116.433,116.45,116.431,116.45,131600001.0
2006-08-25 01:19:00,116.444,116.453,116.436,116.443,184399998.0
2006-08-25 01:20:00,116.44,116.44,116.432,116.432,147900001.0
2006-08-25 01:21:00,116.438,116.438,116.43,116.43,68599998.0
2006-08-25 01:22:00,116.428,116.435,116.426,116.426,237500003.0
2006-08-25 01:23:00,116.44,116.465,116.44,116.463,172200001.0
2006-08-25 01:24:00,116.465,116.465,116.465,116.465,4800000.0
2006-08-25 01:25:00,116.453,116.453,116.434,116.44,239600003.0
2006-08-25 01:26:00,116.442,116.443,116.43,116.43,288599999.0
2006-08-25 01:27:00,116.437,116.445,116.428,116.445,170200001.0
2006-08-25 01:28:00,116.439,116.448,116.439,116.443,175500002.0
2006-08-25 01:29:00,116.44,116.448,116.429,116.434,192599997.0
2006-08-25 01:30:00,116.009,116.538,115.438,116.538,247599995.0
2006-08-25 01:31:00,116.512,116.512,116.461,116.488,84400000.0
2006-08-25 01:32:00,116.483,116.488,116.474,116.476,185200000.0
2006-08-25 01:33:00,116.469,116.477,116.458,116.458,276600001.0
2006-08-25 01:34:00,116.452,116.457,116.436,116.437,268599998.0
2006-08-25 01:35:00,116.445,116.451,116.44,116.451,275700000.0
2006-08-25 01:36:00,116.455,116.461,116.454,116.458,145500001.0
2006-08-25 01:37:00,116.458,116.458,116.45,116.45,267899999.0
2006-08-25 01:38:00,116.455,116.459,116.449,116.459,274699997.0
2006-08-25 01:39:00,116.449,116.497,116.449,116.497,252500003.0
2006-08-25 01:40:00,116.515,116.516,116.507,116.507,310100003.0
2006-08-25 01:41:00,116.522,116.538,116.522,116.536,159199999.0
2006-08-25 01:42:00,116.531,116.541,116.528,116.541,126699998.0
2006-08-25 01:43:00,116.539,116.539,116.527,116.537,255800004.0
2006-08-25 01:44:00,116.543,116.56,116.543,116.555,341600002.0
2006-08-25 01:45:00,116.552,116.567,116.548,116.555,346600007.0
2006-08-25 01:46:00,116.553,116.553,116.545,116.547,72500000.0
2006-08-25 01:47:00,116.546,116.564,116.546,116.554,178700000.0
2006-08-25 01:48:00,116.567,116.581,116.565,116.58,240600005.0
2006-08-25 01:49:00,116.589,116.6,116.585,116.585,265599999.0
2006-08-25 01:50:00,116.588,116.598,116.588,116.598,173399999.0
2006-08-25 01:51:00,116.615,116.631,116.607,116.608,97700001.0
2006-08-25 01:52:00,116.61,116.616,116.602,116.602,162400001.0
2006-08-25 01:53:00,116.616,116.645,116.616,116.645,226800003.0
2006-08-25 01:54:00,116.642,116.651,116.642,116.647,323100001.0
2006-08-25 01:55:00,116.642,116.642,116.609,116.62,288699998.0
2006-08-25 01:56:00,116.613,116.636,116.613,116.636,275700005.0
2006-08-25 01:57:00,116.626,116.639,116.624,116.637,122200001.0
2006-08-25 01:58:00,116.639,116.649,116.639,116.649,74800001.0
2006-08-25 01:59:00,116.651,116.651,116.628,116.628,210399998.0
2006-08-25 02:00:00,116.63,116.635,116.627,116.635,160099996.0
2006-08-25 02:01:00,116.634,116.66,116.634,116.66,236200002.0
2006-08-25 02:02:00,116.658,116.682,116.656,116.682,368799995.0
2006-08-25 02:03:00,116.68,116.684,116.673,116.683,274599996.0
2006-08-25 02:04:00,116.689,116.699,116.689,116.693,151200000.0
2006-08-25 02:05:00,116.702,116.717,116.702,116.704,177800000.0
2006-08-25 02:06:00,116.703,116.71,116.693,116.701,236100005.0
2006-08-25 02:07:00,116.698,116.701,116.688,116.694,250099999.0
2006-08-25 02:08:00,116.692,116.7,116.689,116.697,208099996.0
2006-08-25 02:09:00,116.705,116.705,116.69,116.696,235500004.0
2006-08-25 02:10:00,116.692,116.707,116.67,116.673,406199996.0
2006-08-25 02:11:00,116.663,116.666,116.658,116.658,136100001.0
2006-08-25 02:12:00,116.659,116.686,116.656,116.686,277599997.0
2006-08-25 02:13:00,116.675,116.691,116.673,116.684,256699995.0
2006-08-25 02:14:00,116.685,116.686,116.664,116.664,215499996.0
2006-08-25 02:15:00,116.667,116.697,116.667,116.697,235199999.0
2006-08-25 02:16:00,116.7,116.706,116.69,116.693,147200003.0
2006-08-25 02:17:00,116.688,116.688,116.677,116.682,155799998.0
2006-08-25 02:18:00,116.675,116.678,116.665,116.665,237300000.0
2006-08-25 02:19:00,116.662,116.672,116.662,116.669,251499998.0
2006-08-25 02:20:00,116.667,116.669,116.653,116.659,183399997.0
2006-08-25 02:21:00,116.667,116.687,116.667,116.687,99199999.0
2006-08-25 02:22:00,116.695,116.724,116.695,116.704,194900002.0
2006-08-25 02:23:00,116.688,116.713,116.688,116.695,303200007.0
2006-08-25 02:24:00,116.692,116.693,116.682,116.693,137300001.0
2006-08-25 02:25:00,116.694,116.697,116.682,116.694,252600001.0
2006-08-25 02:26:00,116.685,116.692,116.668,116.674,358700000.0
2006-08-25 02:27:00,116.665,116.665,116.637,116.644,224600003.0
2006-08-25 02:28:00,116.639,116.642,116.63,116.63,117100000.0
2006-08-25 02:29:00,116.638,116.638,116.626,116.632,177200004.0
2006-08-25 02:30:00,116.628,116.651,116.614,116.651,233100003.0
2006-08-25 02:31:00,116.664,116.673,116.664,116.67,229500002.0
2006-08-25 02:32:00,116.672,116.677,116.664,116.664,163700000.0
2006-08-25 02:33:00,116.655,116.655,116.626,116.626,229300003.0
2006-08-25 02:34:00,116.628,116.631,116.625,116.63,308400004.0
2006-08-25 02:35:00,116.628,116.628,116.615,116.622,298200002.0
2006-08-25 02:36:00,116.625,116.636,116.625,116.632,246100004.0
2006-08-25 02:37:00,116.63,116.644,116.63,116.639,286300000.0
2006-08-25 02:38:00,116.637,116.654,116.637,116.651,209600000.0
2006-08-25 02:39:00,116.644,116.658,116.644,116.657,185500000.0
2006-08-25 02:40:00,116.669,116.676,116.665,116.67,267199999.0
2006-08-25 02:41:00,116.666,116.666,116.653,116.653,238200001.0
2006-08-25 02:42:00,116.648,116.661,116.648,116.656,262399999.0
2006-08-25 02:43:00,116.666,116.67,116.658,116.658,183800002.0
2006-08-25 02:44:00,116.655,116.662,116.65,116.662,227699998.0
2006-08-25 02:45:00,116.656,116.672,116.656,116.657,483000002.0
2006-08-25 02:46:00,116.652,116.652,116.646,116.648,179099997.0
2006-08-25 02:47:00,116.647,116.657,116.646,116.652,411400005.0
2006-08-25 02:48:00,116.653,116.66,116.648,116.655,207599998.0
2006-08-25 02:49:00,116.657,116.657,116.64,116.654,179199996.0
2006-08-25 02:50:00,116.653,116.667,116.652,116.667,163099997.0
2006-08-25 02:51:00,116.67,116.67,116.662,116.665,250499996.0
2006-08-25 02:52:00,116.667,116.667,116.652,116.654,216200001.0
2006-08-25 02:53:00,116.658,116.662,116.651,116.658,89800000.0
2006-08-25 02:54:00,116.645,116.65,116.625,116.625,147499999.0
2006-08-25 02:55:00,116.626,116.639,116.626,116.633,307900001.0
2006-08-25 02:56:00,116.637,116.645,116.633,116.633,331300003.0
2006-08-25 02:57:00,116.634,116.642,116.629,116.629,223100000.0
2006-08-25 02:58:00,116.635,116.635,116.623,116.623,119800000.0
2006-08-25 02:59:00,116.63,116.638,116.627,116.627,308099997.0
2006-08-25 03:00:00,116.625,116.629,116.613,116.613,172299996.0
2006-08-25 03:01:00,116.616,116.623,116.615,116.622,291100000.0
2006-08-25 03:02:00,116.613,116.613,116.582,116.582,245800002.0
2006-08-25 03:03:00,116.586,116.59,116.581,116.59,241099994.0
2006-08-25 03:04:00,116.587,116.601,116.587,116.597,240100005.0
2006-08-25 03:05:00,116.603,116.603,116.578,116.588,162200001.0
2006-08-25 03:06:00,116.592,116.598,116.59,116.598,138099997.0
2006-08-25 03:07:00,116.595,116.602,116.588,116.602,271999996.0
2006-08-25 03:08:00,116.604,116.611,116.602,116.603,234300002.0
2006-08-25 03:09:00,116.599,116.62,116.598,116.62,268599996.0
2006-08-25 03:10:00,116.616,116.621,116.607,116.607,211200000.0
2006-08-25 03:11:00,116.613,116.615,116.601,116.601,187999996.0
2006-08-25 03:12:00,116.612,116.621,116.599,116.607,220199999.0
2006-08-25 03:13:00,116.612,116.616,116.601,116.602,308599991.0
2006-08-25 03:14:00,116.597,116.607,116.595,116.595,213099999.0
2006-08-25 03:15:00,116.607,116.618,116.605,116.618,221099999.0
2006-08-25 03:16:00,116.612,116.62,116.612,116.62,151099997.0
2006-08-25 03:17:00,116.616,116.621,116.612,116.62,278999999.0
2006-08-25 03:18:00,116.622,116.627,116.615,116.615,81799998.0
2006-08-25 03:19:00,116.609,116.621,116.609,116.61,218799997.0
2006-08-25 03:20:00,116.62,116.62,116.612,116.615,234300001.0
2006-08-25 03:21:00,116.616,116.616,116.601,116.601,214199998.0
2006-08-25 03:22:00,116.602,116.608,116.599,116.608,117899996.0
2006-08-25 03:23:00,116.603,116.606,116.598,116.604,207000002.0
2006-08-25 03:24:00,116.609,116.61,116.601,116.609,320300001.0
2006-08-25 03:25:00,116.607,116.607,116.59,116.59,127699998.0
2006-08-25 03:26:00,116.604,116.604,116.589,116.59,290399994.0
2006-08-25 03:27:00,116.595,116.596,116.568,116.57,407399996.0
2006-08-25 03:28:00,116.559,116.559,116.521,116.541,251899995.0
2006-08-25 03:29:00,116.556,116.564,116.548,116.556,246300004.0
2006-08-25 03:30:00,116.551,116.561,116.548,116.555,317600001.0
2006-08-25 03:31:00,116.559,116.565,116.548,116.548,54000001.0
2006-08-25 03:32:00,116.546,116.557,116.546,116.546,225099998.0
2006-08-25 03:33:00,116.553,116.56,116.545,116.555,322899996.0
2006-08-25 03:34:00,116.562,116.564,116.553,116.559,299600003.0
2006-08-25 03:35:00,116.552,116.56,116.552,116.56,252300007.0
2006-08-25 03:36:00,116.554,116.558,116.548,116.553,304099997.0
2006-08-25 03:37:00,116.545,116.551,116.545,116.545,142800004.0
2006-08-25 03:38:00,116.55,116.553,116.543,116.545,132300001.0
2006-08-25 03:39:00,116.545,116.545,116.533,116.533,247399996.0
2006-08-25 03:40:00,116.532,116.541,116.526,116.532,251299997.0
2006-08-25 03:41:00,116.529,116.529,116.528,116.528,4500000.0
2006-08-25 03:42:00,116.539,116.546,116.536,116.545,150700004.0
2006-08-25 03:43:00,116.544,116.545,116.531,116.545,241400003.0
2006-08-25 03:44:00,116.553,116.56,116.546,116.557,281599994.0
2006-08-25 03:45:00,116.555,116.561,116.547,116.56,212199998.0
2006-08-25 03:46:00,116.555,116.56,116.555,116.555,455999995.0
2006-08-25 03:47:00,116.56,116.56,116.55,116.55,145499997.0
2006-08-25 03:48:00,116.549,116.559,116.546,116.558,254099998.0
2006-08-25 03:49:00,116.565,116.572,116.565,116.571,220200004.0
2006-08-25 03:50:00,116.583,116.595,116.583,116.595,157000000.0
2006-08-25 03:51:00,116.595,116.597,116.586,116.592,381399999.0
2006-08-25 03:52:00,116.588,116.588,116.578,116.584,208300005.0
2006-08-25 03:53:00,116.578,116.578,116.564,116.564,217000000.0
2006-08-25 03:54:00,116.563,116.573,116.563,116.573,195200001.0
2006-08-25 03:55:00,116.567,116.567,116.559,116.56,201200000.0
2006-08-25 03:56:00,116.556,116.57,116.556,116.563,226599993.0
2006-08-25 03:57:00,116.561,116.567,116.56,116.56,65200002.0
2006-08-25 03:58:00,116.551,116.559,116.551,116.559,230500001.0
2006-08-25 03:59:00,116.558,116.558,116.545,116.545,387399998.0
2006-08-25 04:00:00,116.556,116.556,116.543,116.548,203500001.0
2006-08-25 04:01:00,116.548,116.553,116.546,116.549,245199999.0
2006-08-25 04:02:00,116.546,116.556,116.546,116.551,203400001.0
2006-08-25 04:03:00,116.546,116.553,116.546,116.551,114299999.0
2006-08-25 04:04:00,116.55,116.553,116.541,116.544,201099996.0
2006-08-25 04:05:00,116.541,116.542,116.527,116.527,347000004.0
2006-08-25 04:06:00,116.535,116.539,116.53,116.539,371100002.0
2006-08-25 04:07:00,116.54,116.547,116.535,116.541,401100000.0
2006-08-25 04:08:00,116.538,116.541,116.532,116.54,242900007.0
2006-08-25 04:09:00,116.541,116.548,116.536,116.541,162300000.0
2006-08-25 04:10:00,116.547,116.555,116.547,116.555,225399995.0
2006-08-25 04:11:00,116.549,116.55,116.548,116.55,180899999.0
2006-08-25 04:12:00,116.552,116.553,116.543,116.553,194700001.0
2006-08-25 04:13:00,116.555,116.565,116.553,116.565,154600002.0
2006-08-25 04:14:00,116.568,116.569,116.56,116.569,335500005.0
2006-08-25 04:15:00,116.568,116.568,116.557,116.562,243200002.0
2006-08-25 04:16:00,116.556,116.566,116.556,116.565,137900004.0
2006-08-25 04:17:00,116.564,116.568,116.557,116.563,251700000.0
2006-08-25 04:18:00,116.553,116.564,116.553,116.564,182000002.0
2006-08-25 04:19:00,116.564,116.568,116.555,116.568,246300004.0
2006-08-25 04:20:00,116.567,116.576,116.566,116.566,229400004.0
2006-08-25 04:21:00,116.564,116.573,116.563,116.566,135200002.0
2006-08-25 04:22:00,116.573,116.58,116.57,116.575,396600000.0
2006-08-25 04:23:00,116.58,116.594,116.58,116.59,147200003.0
2006-08-25 04:24:00,116.582,116.59,116.581,116.59,225699994.0
2006-08-25 04:25:00,116.585,116.588,116.578,116.582,195200001.0
2006-08-25 04:26:00,116.572,116.58,116.57,116.578,173800003.0
2006-08-25 04:27:00,116.575,116.58,116.572,116.575,321300004.0
2006-08-25 04:28:00,116.573,116.573,116.56,116.562,165199996.0
2006-08-25 04:29:00,116.572,116.583,116.572,116.583,28500000.0
2006-08-25 04:30:00,116.59,116.607,116.59,116.6,197600001.0
2006-08-25 04:31:00,116.601,116.606,116.597,116.603,174500001.0
2006-08-25 04:32:00,116.599,116.6,116.59,116.59,185300001.0
2006-08-25 04:33:00,116.589,116.597,116.585,116.597,286399999.0
2006-08-25 04:34:00,116.594,116.606,116.594,116.604,146699999.0
2006-08-25 04:35:00,116.604,116.604,116.592,116.599,150000002.0
2006-08-25 04:36:00,116.589,116.597,116.589,116.595,113800003.0
2006-08-25 04:37:00,116.584,116.587,116.58,116.583,55200000.0
2006-08-25 04:38:00,116.589,116.589,116.583,116.589,245300004.0
2006-08-25 04:39:00,116.588,116.588,116.585,116.585,95900000.0
2006-08-25 04:40:00,116.586,116.586,116.575,116.577,288100000.0
2006-08-25 04:41:00,116.572,116.583,116.572,116.575,136299997.0
2006-08-25 04:42:00,116.578,116.578,116.562,116.567,246800001.0
2006-08-25 04:43:00,116.576,116.576,116.567,116.567,67699998.0
2006-08-25 04:44:00,116.572,116.58,116.571,116.574,311699998.0
2006-08-25 04:45:00,116.58,116.582,116.566,116.576,243499998.0
2006-08-25 04:46:00,116.573,116.573,116.565,116.565,243500000.0
2006-08-25 04:47:00,116.568,116.57,116.563,116.57,287800002.0
2006-08-25 04:48:00,116.571,116.573,116.566,116.567,206399996.0
2006-08-25 04:49:00,116.568,116.571,116.56,116.562,332600001.0
2006-08-25 04:50:00,116.558,116.565,116.558,116.56,125099996.0
2006-08-25 04:51:00,116.567,116.577,116.567,116.577,105099998.0
2006-08-25 04:52:00,116.578,116.578,116.56,116.56,67100001.0
2006-08-25 04:53:00,116.562,116.563,116.547,116.547,103100002.0
2006-08-25 04:54:00,116.562,116.569,116.559,116.562,244799999.0
2006-08-25 04:55:00,116.56,116.56,116.552,116.552,118100004.0
2006-08-25 04:56:00,116.551,116.558,116.551,116.555,124499999.0
2006-08-25 04:57:00,116.55,116.56,116.55,116.56,120300001.0
2006-08-25 04:58:00,116.553,116.562,116.553,116.56,113399997.0
2006-08-25 04:59:00,116.559,116.559,116.552,116.558,54699998.0
2006-08-25 05:00:00,116.558,116.558,116.548,116.555,170199997.0
2006-08-25 05:01:00,116.548,116.556,116.544,116.556,79200000.0
2006-08-25 05:02:00,116.549,116.558,116.549,116.558,156900002.0
2006-08-25 05:03:00,116.558,116.559,116.547,116.555,157099995.0
2006-08-25 05:04:00,116.56,116.56,116.552,116.555,108900000.0
2006-08-25 05:05:00,116.558,116.56,116.553,116.558,134299998.0
2006-08-25 05:06:00,116.56,116.56,116.547,116.555,246799996.0
2006-08-25 05:07:00,116.56,116.56,116.555,116.555,9600000.0
2006-08-25 05:08:00,116.555,116.56,116.55,116.558,123100000.0
2006-08-25 05:09:00,116.553,116.56,116.552,116.56,246600004.0
2006-08-25 05:10:00,116.558,116.558,116.547,116.553,205200003.0
2006-08-25 05:11:00,116.554,116.563,116.551,116.563,216900001.0
2006-08-25 05:12:00,116.561,116.568,116.559,116.562,305399993.0
2006-08-25 05:13:00,116.562,116.568,116.559,116.568,68099999.0
2006-08-25 05:14:00,116.567,116.567,116.563,116.565,252900002.0
2006-08-25 05:15:00,116.558,116.566,116.555,116.56,222200003.0
2006-08-25 05:16:00,116.555,116.56,116.552,116.56,175500000.0
2006-08-25 05:17:00,116.56,116.56,116.552,116.56,239299995.0
2006-08-25 05:18:00,116.555,116.567,116.552,116.567,205199998.0
2006-08-25 05:19:00,116.57,116.597,116.57,116.585,255600003.0
2006-08-25 05:20:00,116.594,116.594,116.59,116.59,123900001.0
2006-08-25 05:21:00,116.586,116.589,116.578,116.589,466300003.0
2006-08-25 05:22:00,116.588,116.617,116.588,116.617,188799997.0
2006-08-25 05:23:00,116.617,116.624,116.614,116.622,338099998.0
2006-08-25 05:24:00,116.625,116.628,116.622,116.623,300800002.0
2006-08-25 05:25:00,116.618,116.627,116.613,116.621,257099998.0
2006-08-25 05:26:00,116.606,116.613,116.6,116.6,245000001.0
2006-08-25 05:27:00,116.605,116.605,116.601,116.601,12500000.0
2006-08-25 05:28:00,116.607,116.615,116.607,116.611,160600001.0
2006-08-25 05:29:00,116.615,116.622,116.615,116.616,170000001.0
2006-08-25 05:30:00,116.621,116.636,116.614,116.636,195699998.0
2006-08-25 05:31:00,116.634,116.635,116.626,116.627,304999998.0
2006-08-25 05:32:00,116.623,116.631,116.622,116.627,222200002.0
2006-08-25 05:33:00,116.626,116.63,116.62,116.63,327500000.0
2006-08-25 05:34:00,116.626,116.637,116.625,116.637,387500000.0
2006-08-25 05:35:00,116.645,116.65,116.639,116.64,428700004.0
2006-08-25 05:36:00,116.648,116.651,116.639,116.643,291100005.0
2006-08-25 05:37:00,116.64,116.645,116.64,116.645,265500000.0
2006-08-25 05:38:00,116.648,116.651,116.641,116.647,299100004.0
2006-08-25 05:39:00,116.649,116.67,116.649,116.67,216199997.0
2006-08-25 05:40:00,116.668,116.668,116.656,116.661,189800002.0
2006-08-25 05:41:00,116.661,116.664,116.655,116.655,368200006.0
2006-08-25 05:42:00,116.655,116.657,116.649,116.65,164099998.0
2006-08-25 05:43:00,116.655,116.655,116.65,116.655,335299997.0
2006-08-25 05:44:00,116.65,116.655,116.647,116.65,185500003.0
2006-08-25 05:45:00,116.655,116.655,116.643,116.654,195000003.0
2006-08-25 05:46:00,116.65,116.657,116.647,116.655,175299996.0
2006-08-25 05:47:00,116.656,116.669,116.656,116.669,140600001.0
2006-08-25 05:48:00,116.67,116.67,116.665,116.67,64399999.0
2006-08-25 05:49:00,116.668,116.67,116.66,116.665,243499996.0
2006-08-25 05:50:00,116.672,116.677,116.671,116.672,113100003.0
2006-08-25 05:51:00,116.67,116.67,116.67,116.67,197799997.0
2006-08-25 05:52:00,116.665,116.684,116.663,116.684,134000000.0
2006-08-25 05:53:00,116.686,116.693,116.684,116.687,352300000.0
2006-08-25 05:54:00,116.688,116.701,116.688,116.7,367600005.0
2006-08-25 05:55:00,116.703,116.712,116.7,116.71,203600006.0
2006-08-25 05:56:00,116.707,116.707,116.695,116.697,176099997.0
2006-08-25 05:57:00,116.695,116.697,116.695,116.695,180900003.0
2006-08-25 05:58:00,116.703,116.712,116.7,116.703,282899998.0
2006-08-25 05:59:00,116.705,116.714,116.699,116.713,146900005.0
2006-08-25 06:00:00,116.707,116.713,116.704,116.713,317500004.0
2006-08-25 06:01:00,116.709,116.711,116.709,116.709,30100001.0
2006-08-25 06:02:00,116.711,116.714,116.706,116.714,265100000.0
2006-08-25 06:03:00,116.717,116.733,116.717,116.728,154400000.0
2006-08-25 06:04:00,116.72,116.723,116.712,116.713,258499996.0
2006-08-25 06:05:00,116.719,116.719,116.705,116.709,54700000.0
2006-08-25 06:06:00,116.713,116.713,116.703,116.71,211999999.0
2006-08-25 06:07:00,116.712,116.712,116.705,116.712,121099998.0
2006-08-25 06:08:00,116.711,116.714,116.704,116.71,278299997.0
2006-08-25 06:09:00,116.708,116.708,116.698,116.698,199200002.0
2006-08-25 06:10:00,116.693,116.695,116.685,116.685,159599998.0
2006-08-25 06:11:00,116.678,116.685,116.676,116.682,461900001.0
2006-08-25 06:12:00,116.675,116.688,116.673,116.688,114100001.0
2006-08-25 06:13:00,116.683,116.692,116.682,116.686,235300002.0
2006-08-25 06:14:00,116.685,116.69,116.683,116.685,244899998.0
2006-08-25 06:15:00,116.682,116.682,116.675,116.675,216800001.0
2006-08-25 06:16:00,116.682,116.683,116.675,116.678,168300001.0
2006-08-25 06:17:00,116.666,116.678,116.666,116.678,163799996.0
2006-08-25 06:18:00,116.673,116.673,116.664,116.667,171100000.0
2006-08-25 06:19:00,116.672,116.676,116.662,116.662,260400000.0
2006-08-25 06:20:00,116.667,116.679,116.667,116.676,351000004.0
2006-08-25 06:21:00,116.676,116.682,116.673,116.677,175000002.0
2006-08-25 06:22:00,116.671,116.671,116.65,116.652,151500001.0
2006-08-25 06:23:00,116.654,116.663,116.649,116.663,209599998.0
2006-08-25 06:24:00,116.663,116.677,116.663,116.667,213500002.0
2006-08-25 06:25:00,116.667,116.673,116.661,116.67,509900004.0
2006-08-25 06:26:00,116.667,116.677,116.662,116.662,351800000.0
2006-08-25 06:27:00,116.665,116.665,116.655,116.665,198200006.0
2006-08-25 06:28:00,116.658,116.663,116.658,116.661,94400001.0
2006-08-25 06:29:00,116.655,116.66,116.647,116.652,248399998.0
2006-08-25 06:30:00,116.647,116.647,116.639,116.639,74200002.0
2006-08-25 06:31:00,116.622,116.626,116.62,116.62,196299998.0
2006-08-25 06:32:00,116.622,116.625,116.609,116.625,306900001.0
2006-08-25 06:33:00,116.62,116.62,116.605,116.61,251700000.0
2006-08-25 06:34:00,116.615,116.625,116.614,116.62,346499999.0
2006-08-25 06:35:00,116.628,116.641,116.628,116.63,241199998.0
2006-08-25 06:36:00,116.63,116.63,116.628,116.628,154199999.0
2006-08-25 06:37:00,116.629,116.634,116.624,116.627,150599999.0
2006-08-25 06:38:00,116.627,116.634,116.62,116.63,161699999.0
2006-08-25 06:39:00,116.634,116.634,116.624,116.63,126700000.0
2006-08-25 06:40:00,116.632,116.632,116.621,116.632,82300000.0
2006-08-25 06:41:00,116.635,116.635,116.63,116.63,107400001.0
2006-08-25 06:42:00,116.631,116.642,116.629,116.642,236700003.0
2006-08-25 06:43:00,116.642,116.642,116.634,116.64,65600000.0
2006-08-25 06:44:00,116.642,116.642,116.633,116.637,270300000.0
2006-08-25 06:45:00,116.635,116.648,116.635,116.637,284600000.0
2006-08-25 06:46:00,116.645,116.648,116.64,116.648,246899996.0
2006-08-25 06:47:00,116.636,116.639,116.633,116.634,165000004.0
2006-08-25 06:48:00,116.639,116.639,116.636,116.636,47600000.0
2006-08-25 06:49:00,116.65,116.657,116.639,116.656,381200001.0
2006-08-25 06:50:00,116.657,116.663,116.653,116.663,306500002.0
2006-08-25 06:51:00,116.668,116.676,116.663,116.667,185100001.0
2006-08-25 06:52:00,116.676,116.683,116.668,116.683,277900001.0
2006-08-25 06:53:00,116.678,116.681,116.67,116.679,202800004.0
2006-08-25 06:54:00,116.683,116.683,116.675,116.676,293499997.0
2006-08-25 06:55:00,116.668,116.668,116.659,116.66,161300002.0
2006-08-25 06:56:00,116.658,116.665,116.656,116.66,172799998.0
2006-08-25 06:57:00,116.667,116.672,116.662,116.67,209999996.0
2006-08-25 06:58:00,116.667,116.668,116.663,116.668,165699998.0
2006-08-25 06:59:00,116.672,116.673,116.662,116.673,253100000.0
2006-08-25 07:00:00,116.666,116.671,116.662,116.668,207899999.0
2006-08-25 07:01:00,116.669,116.672,116.664,116.667,312300003.0
2006-08-25 07:02:00,116.661,116.661,116.659,116.659,20800000.0
2006-08-25 07:03:00,116.655,116.655,116.645,116.645,265499995.0
2006-08-25 07:04:00,116.65,116.655,116.647,116.65,333200003.0
2006-08-25 07:05:00,116.65,116.655,116.645,116.655,106300000.0
2006-08-25 07:06:00,116.652,116.663,116.652,116.658,115600001.0
2006-08-25 07:07:00,116.666,116.667,116.654,116.667,265999999.0
2006-08-25 07:08:00,116.66,116.671,116.66,116.67,281800001.0
2006-08-25 07:09:00,116.669,116.669,116.66,116.66,247300001.0
2006-08-25 07:10:00,116.656,116.667,116.656,116.66,172500001.0
2006-08-25 07:11:00,116.67,116.67,116.66,116.665,183699996.0
2006-08-25 07:12:00,116.67,116.673,116.665,116.673,166400004.0
2006-08-25 07:13:00,116.672,116.673,116.666,116.671,259899999.0
2006-08-25 07:14:00,116.672,116.676,116.672,116.672,177400001.0
2006-08-25 07:15:00,116.673,116.674,116.664,116.674,154700001.0
2006-08-25 07:16:00,116.669,116.672,116.663,116.672,53600000.0
2006-08-25 07:17:00,116.677,116.693,116.674,116.693,147500000.0
2006-08-25 07:18:00,116.701,116.701,116.693,116.698,221400002.0
2006-08-25 07:19:00,116.703,116.703,116.693,116.703,177300000.0
2006-08-25 07:20:00,116.703,116.703,116.693,116.696,247999999.0
2006-08-25 07:21:00,116.689,116.689,116.673,116.673,256599996.0
2006-08-25 07:22:00,116.667,116.667,116.657,116.664,218000000.0
2006-08-25 07:23:00,116.659,116.673,116.659,116.673,164200005.0
2006-08-25 07:24:00,116.676,116.687,116.668,116.673,359399999.0
2006-08-25 07:25:00,116.673,116.692,116.673,116.692,283400001.0
2006-08-25 07:26:00,116.692,116.707,116.691,116.703,160599999.0
2006-08-25 07:27:00,116.708,116.718,116.707,116.718,479200009.0
2006-08-25 07:28:00,116.723,116.766,116.723,116.766,169100001.0
2006-08-25 07:29:00,116.765,116.769,116.757,116.765,292100005.0
2006-08-25 07:30:00,116.76,116.765,116.757,116.757,172099997.0
2006-08-25 07:31:00,116.773,116.81,116.773,116.804,199299999.0
2006-08-25 07:32:00,116.792,116.794,116.779,116.794,365900000.0
2006-08-25 07:33:00,116.793,116.804,116.788,116.793,289299999.0
2006-08-25 07:34:00,116.797,116.817,116.797,116.815,324800004.0
2006-08-25 07:35:00,116.815,116.821,116.808,116.808,218499995.0
2006-08-25 07:36:00,116.803,116.803,116.781,116.787,247099998.0
2006-08-25 07:37:00,116.782,116.786,116.78,116.78,194799997.0
2006-08-25 07:38:00,116.768,116.772,116.76,116.772,213600002.0
2006-08-25 07:39:00,116.768,116.776,116.768,116.768,273400006.0
2006-08-25 07:40:00,116.768,116.771,116.763,116.767,214499998.0
2006-08-25 07:41:00,116.782,116.793,116.779,116.79,232599997.0
2006-08-25 07:42:00,116.797,116.81,116.797,116.81,93299997.0
2006-08-25 07:43:00,116.822,116.825,116.814,116.825,149299996.0
2006-08-25 07:44:00,116.821,116.823,116.806,116.812,201400004.0
2006-08-25 07:45:00,116.807,116.807,116.8,116.805,217900005.0
2006-08-25 07:46:00,116.802,116.809,116.8,116.809,207299995.0
2006-08-25 07:47:00,116.807,116.811,116.803,116.803,129399999.0
2006-08-25 07:48:00,116.815,116.862,116.815,116.853,231499999.0
2006-08-25 07:49:00,116.865,116.88,116.865,116.88,189400001.0
2006-08-25 07:50:00,116.88,116.898,116.88,116.885,252000004.0
2006-08-25 07:51:00,116.878,116.89,116.877,116.886,338800003.0
2006-08-25 07:52:00,116.882,116.887,116.877,116.878,311300004.0
2006-08-25 07:53:00,116.869,116.869,116.834,116.834,176900000.0
2006-08-25 07:54:00,116.828,116.839,116.817,116.839,180500001.0
2006-08-25 07:55:00,116.848,116.854,116.846,116.849,371000000.0
2006-08-25 07:56:00,116.849,116.853,116.837,116.848,312400004.0
2006-08-25 07:57:00,116.854,116.869,116.841,116.869,319100004.0
2006-08-25 07:58:00,116.874,116.884,116.868,116.881,205500000.0
2006-08-25 07:59:00,116.887,116.891,116.884,116.891,45800000.0
2006-08-25 08:00:00,116.888,116.888,116.868,116.872,110300001.0
2006-08-25 08:01:00,116.884,116.909,116.883,116.906,328899998.0
2006-08-25 08:02:00,116.913,116.916,116.904,116.91,120099999.0
2006-08-25 08:03:00,116.908,116.921,116.906,116.921,276000001.0
2006-08-25 08:04:00,116.92,116.922,116.903,116.908,143399999.0
2006-08-25 08:05:00,116.914,116.914,116.883,116.883,183399997.0
2006-08-25 08:06:00,116.89,116.899,116.888,116.888,343600000.0
2006-08-25 08:07:00,116.894,116.91,116.894,116.909,233300004.0
2006-08-25 08:08:00,116.913,116.916,116.907,116.916,140099998.0
2006-08-25 08:09:00,116.922,116.922,116.909,116.919,133900001.0
2006-08-25 08:10:00,116.914,116.915,116.902,116.902,182499998.0
2006-08-25 08:11:00,116.909,116.935,116.909,116.935,124900002.0
2006-08-25 08:12:00,116.928,116.94,116.928,116.937,452400001.0
2006-08-25 08:13:00,116.93,116.945,116.93,116.938,80700001.0
2006-08-25 08:14:00,116.928,116.945,116.926,116.942,158000000.0
2006-08-25 08:15:00,116.953,116.954,116.929,116.947,425500003.0
2006-08-25 08:16:00,116.947,116.95,116.945,116.949,236500002.0
2006-08-25 08:17:00,116.947,116.953,116.947,116.948,173400003.0
2006-08-25 08:18:00,116.955,116.955,116.947,116.955,248500001.0
2006-08-25 08:19:00,116.95,116.955,116.95,116.955,257599996.0
2006-08-25 08:20:00,116.95,116.955,116.948,116.955,231700003.0
2006-08-25 08:21:00,116.961,116.973,116.96,116.973,106299997.0
2006-08-25 08:22:00,116.984,117.003,116.975,116.978,165600001.0
2006-08-25 08:23:00,116.974,117.018,116.972,117.013,326800000.0
2006-08-25 08:24:00,117.012,117.051,116.996,117.051,336999996.0
2006-08-25 08:25:00,117.05,117.057,117.035,117.05,219600002.0
2006-08-25 08:26:00,117.048,117.065,117.047,117.065,175100000.0
2006-08-25 08:27:00,117.07,117.079,117.066,117.076,292499998.0
2006-08-25 08:28:00,117.069,117.078,117.067,117.077,322699999.0
2006-08-25 08:29:00,117.077,117.138,117.075,117.138,186800001.0
2006-08-25 08:30:00,117.138,117.173,117.137,117.17,285999996.0
2006-08-25 08:31:00,117.163,117.167,117.155,117.158,263099999.0
2006-08-25 08:32:00,117.165,117.19,117.159,117.19,84500001.0
2006-08-25 08:33:00,117.18,117.183,117.154,117.156,135699997.0
2006-08-25 08:34:00,117.158,117.158,117.144,117.151,212100003.0
2006-08-25 08:35:00,117.156,117.17,117.151,117.17,220699996.0
2006-08-25 08:36:00,117.174,117.195,117.174,117.195,179400003.0
2006-08-25 08:37:00,117.207,117.209,117.195,117.195,124900000.0
2006-08-25 08:38:00,117.186,117.189,117.18,117.189,145500005.0
2006-08-25 08:39:00,117.186,117.204,117.184,117.2,240399995.0
2006-08-25 08:40:00,117.207,117.222,117.205,117.216,417300005.0
2006-08-25 08:41:00,117.213,117.213,117.177,117.18,246899996.0
2006-08-25 08:42:00,117.186,117.191,117.176,117.18,226800000.0
2006-08-25 08:43:00,117.192,117.203,117.192,117.203,64800002.0
2006-08-25 08:44:00,117.196,117.196,117.17,117.17,143000002.0
2006-08-25 08:45:00,117.162,117.178,117.162,117.175,369100008.0
2006-08-25 08:46:00,117.174,117.174,117.159,117.159,246899993.0
2006-08-25 08:47:00,117.159,117.174,117.154,117.154,319800001.0
2006-08-25 08:48:00,117.146,117.163,117.146,117.155,202400002.0
2006-08-25 08:49:00,117.15,117.15,117.102,117.102,375999992.0
2006-08-25 08:50:00,117.1,117.122,117.1,117.121,284000002.0
2006-08-25 08:51:00,117.121,117.129,117.115,117.121,267999993.0
2006-08-25 08:52:00,117.123,117.123,117.107,117.112,279300002.0
2006-08-25 08:53:00,117.11,117.135,117.11,117.127,456300004.0
2006-08-25 08:54:00,117.133,117.157,117.119,117.157,305600008.0
2006-08-25 08:55:00,117.152,117.178,117.152,117.178,62100000.0
2006-08-25 08:56:00,117.192,117.218,117.185,117.199,255199996.0
2006-08-25 08:57:00,117.201,117.209,117.194,117.194,234299997.0
2006-08-25 08:58:00,117.192,117.199,117.182,117.188,230800005.0
2006-08-25 08:59:00,117.185,117.185,117.171,117.182,219800001.0
2006-08-25 09:00:00,117.187,117.188,117.174,117.178,253999998.0
2006-08-25 09:01:00,117.185,117.185,117.169,117.175,106900001.0
2006-08-25 09:02:00,117.174,117.177,117.167,117.167,240399999.0
2006-08-25 09:03:00,117.163,117.163,117.147,117.147,93699999.0
2006-08-25 09:04:00,117.157,117.157,117.145,117.146,176300000.0
2006-08-25 09:05:00,117.143,117.143,117.129,117.137,92599998.0
2006-08-25 09:06:00,117.139,117.149,117.134,117.134,418300001.0
2006-08-25 09:07:00,117.12,117.122,117.11,117.112,203300000.0
2006-08-25 09:08:00,117.111,117.111,117.104,117.106,254200002.0
2006-08-25 09:09:00,117.106,117.109,117.1,117.105,187000001.0
2006-08-25 09:10:00,117.095,117.107,117.087,117.087,297200000.0
2006-08-25 09:11:00,117.094,117.104,117.094,117.101,184100000.0
2006-08-25 09:12:00,117.094,117.115,117.094,117.115,378299998.0
2006-08-25 09:13:00,117.115,117.118,117.105,117.107,171999996.0
2006-08-25 09:14:00,117.105,117.112,117.104,117.107,401900003.0
2006-08-25 09:15:00,117.11,117.112,117.101,117.106,174999998.0
2006-08-25 09:16:00,117.098,117.119,117.098,117.117,82300001.0
2006-08-25 09:17:00,117.116,117.124,117.108,117.124,249600004.0
2006-08-25 09:18:00,117.127,117.132,117.12,117.125,280899992.0
2006-08-25 09:19:00,117.127,117.138,117.127,117.134,231800003.0
2006-08-25 09:20:00,117.132,117.132,117.125,117.128,61399999.0
2006-08-25 09:21:00,117.133,117.133,117.121,117.121,250699999.0
2006-08-25 09:22:00,117.133,117.156,117.133,117.151,161000002.0
2006-08-25 09:23:00,117.152,117.16,117.147,117.147,323900000.0
2006-08-25 09:24:00,117.155,117.159,117.148,117.148,223399998.0
2006-08-25 09:25:00,117.145,117.146,117.134,117.134,209900002.0
2006-08-25 09:26:00,117.135,117.141,117.127,117.141,248499998.0
2006-08-25 09:27:00,117.148,117.165,117.147,117.158,280000001.0
2006-08-25 09:28:00,117.17,117.191,117.17,117.184,168599997.0
2006-08-25 09:29:00,117.171,117.191,117.169,117.191,187500000.0
2006-08-25 09:30:00,117.207,117.229,117.207,117.228,159999999.0
2006-08-25 09:31:00,117.238,117.238,117.174,117.174,281800008.0
2006-08-25 09:32:00,117.175,117.188,117.165,117.188,172299999.0
2006-08-25 09:33:00,117.184,117.184,117.144,117.154,258900004.0
2006-08-25 09:34:00,117.149,117.155,117.138,117.15,302500006.0
2006-08-25 09:35:00,117.15,117.156,117.138,117.149,175500001.0
2006-08-25 09:36:00,117.145,117.145,117.134,117.135,147799996.0
2006-08-25 09:37:00,117.14,117.15,117.133,117.15,265299992.0
2006-08-25 09:38:00,117.153,117.166,117.15,117.164,292099998.0
2006-08-25 09:39:00,117.165,117.171,117.154,117.156,157899996.0
2006-08-25 09:40:00,117.154,117.16,117.148,117.15,246699993.0
2006-08-25 09:41:00,117.155,117.161,117.153,117.153,202699998.0
2006-08-25 09:42:00,117.151,117.156,117.122,117.122,288500000.0
2006-08-25 09:43:00,117.123,117.123,117.107,117.109,156300004.0
2006-08-25 09:44:00,117.112,117.112,117.102,117.102,303399996.0
2006-08-25 09:45:00,117.105,117.109,117.087,117.105,350599998.0
2006-08-25 09:46:00,117.108,117.128,117.107,117.128,149700005.0
2006-08-25 09:47:00,117.132,117.133,117.122,117.127,172299996.0
2006-08-25 09:48:00,117.117,117.141,117.116,117.141,203200003.0
2006-08-25 09:49:00,117.134,117.14,117.126,117.128,279299995.0
2006-08-25 09:50:00,117.12,117.12,117.094,117.099,239400000.0
2006-08-25 09:51:00,117.088,117.097,117.084,117.095,246599999.0
2006-08-25 09:52:00,117.088,117.092,117.076,117.092,227700003.0
2006-08-25 09:53:00,117.092,117.093,117.084,117.093,123600001.0
2006-08-25 09:54:00,117.092,117.114,117.092,117.11,208200001.0
2006-08-25 09:55:00,117.119,117.119,117.098,117.1,232500002.0
2006-08-25 09:56:00,117.109,117.133,117.109,117.13,181299998.0
2006-08-25 09:57:00,117.126,117.13,117.103,117.105,202399999.0
2006-08-25 09:58:00,117.103,117.135,117.103,117.133,221100000.0
2006-08-25 09:59:00,117.133,117.135,117.122,117.128,183600004.0
2006-08-25 10:00:00,117.133,117.159,117.133,117.147,336099998.0
2006-08-25 10:01:00,117.154,117.182,117.154,117.173,253099998.0
2006-08-25 10:02:00,117.173,117.173,117.148,117.155,124100001.0
2006-08-25 10:03:00,117.154,117.167,117.143,117.166,193100002.0
2006-08-25 10:04:00,117.17,117.177,117.169,117.173,164899999.0
2006-08-25 10:05:00,117.196,117.228,117.196,117.209,209099999.0
2006-08-25 10:06:00,117.206,117.216,117.198,117.204,272899997.0
2006-08-25 10:07:00,117.202,117.205,117.183,117.183,327000004.0
2006-08-25 10:08:00,117.186,117.199,117.179,117.192,240500002.0
2006-08-25 10:09:00,117.207,117.212,117.204,117.205,274700004.0
2006-08-25 10:10:00,117.21,117.217,117.205,117.213,367700010.0
2006-08-25 10:11:00,117.225,117.225,117.22,117.22,121400002.0
2006-08-25 10:12:00,117.22,117.236,117.219,117.224,246900004.0
2006-08-25 10:13:00,117.223,117.23,117.219,117.225,279800001.0
2006-08-25 10:14:00,117.22,117.233,117.213,117.233,281799994.0
2006-08-25 10:15:00,117.238,117.24,117.229,117.233,332799997.0
2006-08-25 10:16:00,117.23,117.23,117.195,117.213,263600005.0
2006-08-25 10:17:00,117.214,117.217,117.205,117.217,206700001.0
2006-08-25 10:18:00,117.217,117.217,117.201,117.206,322700002.0
2006-08-25 10:19:00,117.2,117.208,117.197,117.197,205600005.0
2006-08-25 10:20:00,117.203,117.203,117.185,117.188,299900006.0
2006-08-25 10:21:00,117.184,117.191,117.161,117.161,176799998.0
2006-08-25 10:22:00,117.154,117.164,117.142,117.164,401700006.0
2006-08-25 10:23:00,117.166,117.175,117.164,117.175,105299999.0
2006-08-25 10:24:00,117.179,117.179,117.173,117.175,111300000.0
2006-08-25 10:25:00,117.173,117.18,117.167,117.169,208000003.0
2006-08-25 10:26:00,117.163,117.165,117.157,117.165,102200000.0
2006-08-25 10:27:00,117.158,117.165,117.158,117.165,34900000.0
2006-08-25 10:28:00,117.16,117.16,117.138,117.144,171699994.0
2006-08-25 10:29:00,117.14,117.152,117.14,117.152,202300000.0
2006-08-25 10:30:00,117.157,117.157,117.137,117.138,321900001.0
2006-08-25 10:31:00,117.149,117.155,117.148,117.152,188699995.0
2006-08-25 10:32:00,117.149,117.154,117.143,117.154,282800005.0
2006-08-25 10:33:00,117.146,117.158,117.146,117.15,223300001.0
2006-08-25 10:34:00,117.15,117.163,117.15,117.163,234100006.0
2006-08-25 10:35:00,117.167,117.173,117.162,117.168,103499999.0
2006-08-25 10:36:00,117.158,117.158,117.145,117.145,86999999.0
2006-08-25 10:37:00,117.143,117.147,117.134,117.138,250300004.0
2006-08-25 10:38:00,117.14,117.144,117.132,117.144,248699996.0
2006-08-25 10:39:00,117.148,117.152,117.141,117.152,211600005.0
2006-08-25 10:40:00,117.16,117.172,117.16,117.162,350400004.0
2006-08-25 10:41:00,117.165,117.165,117.161,117.161,208100003.0
2006-08-25 10:42:00,117.166,117.173,117.164,117.173,193800001.0
2006-08-25 10:43:00,117.171,117.171,117.165,117.165,345000000.0
2006-08-25 10:44:00,117.169,117.176,117.165,117.165,157399998.0
2006-08-25 10:45:00,117.176,117.182,117.176,117.182,62300000.0
2006-08-25 10:46:00,117.186,117.186,117.179,117.181,183200003.0
2006-08-25 10:47:00,117.19,117.19,117.182,117.185,221899997.0
2006-08-25 10:48:00,117.194,117.204,117.194,117.201,217499996.0
2006-08-25 10:49:00,117.198,117.205,117.196,117.205,247600002.0
2006-08-25 10:50:00,117.202,117.202,117.182,117.185,254900001.0
2006-08-25 10:51:00,117.188,117.192,117.183,117.188,308000006.0
2006-08-25 10:52:00,117.185,117.185,117.166,117.172,386500009.0
2006-08-25 10:53:00,117.175,117.183,117.175,117.182,159399999.0
2006-08-25 10:54:00,117.18,117.195,117.177,117.189,311400000.0
2006-08-25 10:55:00,117.186,117.193,117.168,117.168,194300000.0
2006-08-25 10:56:00,117.171,117.183,117.17,117.182,206899998.0
2006-08-25 10:57:00,117.179,117.183,117.178,117.178,293099996.0
2006-08-25 10:58:00,117.18,117.18,117.169,117.176,158700003.0
2006-08-25 10:59:00,117.187,117.189,117.169,117.169,326600006.0
2006-08-25 11:00:00,117.173,117.177,117.167,117.177,177200000.0
2006-08-25 11:01:00,117.179,117.179,117.17,117.175,284899999.0
2006-08-25 11:02:00,117.176,117.183,117.172,117.183,166199997.0
2006-08-25 11:03:00,117.185,117.185,117.185,117.185,113300002.0
2006-08-25 11:04:00,117.18,117.18,117.165,117.173,297299998.0
2006-08-25 11:05:00,117.173,117.182,117.172,117.172,317200003.0
2006-08-25 11:06:00,117.181,117.184,117.177,117.182,139100002.0
2006-08-25 11:07:00,117.175,117.185,117.175,117.18,97300002.0
2006-08-25 11:08:00,117.18,117.185,117.177,117.185,172999998.0
2006-08-25 11:09:00,117.185,117.185,117.175,117.18,276199994.0
2006-08-25 11:10:00,117.183,117.185,117.172,117.185,278100002.0
2006-08-25 11:11:00,117.185,117.185,117.18,117.185,115800003.0
2006-08-25 11:12:00,117.185,117.188,117.175,117.185,223400002.0
2006-08-25 11:13:00,117.181,117.187,117.177,117.18,136800003.0
2006-08-25 11:14:00,117.185,117.202,117.184,117.188,280799998.0
2006-08-25 11:15:00,117.177,117.178,117.163,117.168,223899995.0
2006-08-25 11:16:00,117.154,117.165,117.154,117.165,192499999.0
2006-08-25 11:17:00,117.16,117.16,117.142,117.153,212800002.0
2006-08-25 11:18:00,117.157,117.161,117.141,117.149,195599994.0
2006-08-25 11:19:00,117.135,117.158,117.13,117.15,261499997.0
2006-08-25 11:20:00,117.154,117.154,117.137,117.154,156500002.0
2006-08-25 11:21:00,117.158,117.165,117.155,117.155,205899999.0
2006-08-25 11:22:00,117.155,117.155,117.142,117.143,198499998.0
2006-08-25 11:23:00,117.148,117.159,117.148,117.157,143699999.0
2006-08-25 11:24:00,117.151,117.153,117.144,117.144,155600000.0
2006-08-25 11:25:00,117.142,117.151,117.128,117.128,353400001.0
2006-08-25 11:26:00,117.138,117.138,117.127,117.127,68699999.0
2006-08-25 11:27:00,117.138,117.143,117.131,117.137,151499999.0
2006-08-25 11:28:00,117.137,117.14,117.128,117.137,299899994.0
2006-08-25 11:29:00,117.127,117.134,117.123,117.126,130900001.0
2006-08-25 11:30:00,117.129,117.134,117.124,117.131,272900001.0
2006-08-25 11:31:00,117.133,117.133,117.123,117.127,177800002.0
2006-08-25 11:32:00,117.127,117.131,117.117,117.125,286800000.0
2006-08-25 11:33:00,117.131,117.131,117.12,117.125,167899999.0
2006-08-25 11:34:00,117.128,117.133,117.126,117.128,212899998.0
2006-08-25 11:35:00,117.125,117.125,117.117,117.123,110700000.0
2006-08-25 11:36:00,117.12,117.126,117.115,117.124,340899996.0
2006-08-25 11:37:00,117.122,117.124,117.108,117.124,187200004.0
2006-08-25 11:38:00,117.125,117.13,117.116,117.125,355100002.0
2006-08-25 11:39:00,117.125,117.125,117.117,117.125,264300000.0
2006-08-25 11:40:00,117.122,117.144,117.122,117.144,140000000.0
2006-08-25 11:41:00,117.144,117.154,117.141,117.146,211300000.0
2006-08-25 11:42:00,117.148,117.15,117.129,117.13,93600001.0
2006-08-25 11:43:00,117.128,117.128,117.11,117.11,299700005.0
2006-08-25 11:44:00,117.123,117.133,117.123,117.127,82800002.0
2006-08-25 11:45:00,117.136,117.146,117.129,117.146,359499998.0
2006-08-25 11:46:00,117.148,117.151,117.145,117.151,138600001.0
2006-08-25 11:47:00,117.142,117.15,117.137,117.15,274000004.0
2006-08-25 11:48:00,117.153,117.168,117.146,117.166,210300000.0
2006-08-25 11:49:00,117.171,117.171,117.157,117.165,197000005.0
2006-08-25 11:50:00,117.169,117.181,117.164,117.181,194600001.0
2006-08-25 11:51:00,117.174,117.181,117.167,117.17,300099999.0
2006-08-25 11:52:00,117.173,117.192,117.17,117.186,259199994.0
2006-08-25 11:53:00,117.185,117.212,117.185,117.208,289299998.0
2006-08-25 11:54:00,117.208,117.211,117.179,117.179,258900005.0
2006-08-25 11:55:00,117.172,117.177,117.165,117.168,350099996.0
2006-08-25 11:56:00,117.168,117.18,117.168,117.17,140200001.0
2006-08-25 11:57:00,117.17,117.187,117.17,117.187,170300000.0
2006-08-25 11:58:00,117.201,117.222,117.201,117.216,130599998.0
2006-08-25 11:59:00,117.222,117.257,117.222,117.241,112299997.0
2006-08-25 12:00:00,117.237,117.238,117.232,117.235,174199997.0
2006-08-25 12:01:00,117.241,117.243,117.229,117.229,251799997.0
2006-08-25 12:02:00,117.23,117.236,117.226,117.226,166600002.0
2006-08-25 12:03:00,117.233,117.235,117.222,117.222,245000002.0
2006-08-25 12:04:00,117.233,117.246,117.233,117.237,150999999.0
2006-08-25 12:05:00,117.245,117.257,117.241,117.248,180299999.0
2006-08-25 12:06:00,117.241,117.252,117.24,117.242,301100000.0
2006-08-25 12:07:00,117.244,117.244,117.236,117.24,83700000.0
2006-08-25 12:08:00,117.238,117.238,117.225,117.227,118800003.0
2006-08-25 12:09:00,117.224,117.227,117.188,117.188,279400001.0
2006-08-25 12:10:00,117.178,117.178,117.158,117.158,91800004.0
2006-08-25 12:11:00,117.157,117.163,117.149,117.159,322299998.0
2006-08-25 12:12:00,117.166,117.166,117.152,117.163,158700000.0
2006-08-25 12:13:00,117.165,117.165,117.157,117.165,278700000.0
2006-08-25 12:14:00,117.165,117.165,117.152,117.153,273200006.0
2006-08-25 12:15:00,117.155,117.155,117.14,117.14,210099999.0
2006-08-25 12:16:00,117.133,117.149,117.133,117.143,185400002.0
2006-08-25 12:17:00,117.147,117.163,117.147,117.163,350000004.0
2006-08-25 12:18:00,117.156,117.159,117.156,117.159,93400002.0
2006-08-25 12:19:00,117.15,117.167,117.15,117.157,334299998.0
2006-08-25 12:20:00,117.154,117.166,117.153,117.166,233600005.0
2006-08-25 12:21:00,117.154,117.158,117.145,117.158,139399999.0
2006-08-25 12:22:00,117.151,117.157,117.14,117.143,182299999.0
2006-08-25 12:23:00,117.15,117.15,117.131,117.133,181799999.0
2006-08-25 12:24:00,117.141,117.145,117.137,117.14,349000002.0
2006-08-25 12:25:00,117.138,117.145,117.137,117.145,259199995.0
2006-08-25 12:26:00,117.147,117.161,117.147,117.161,207600001.0
2006-08-25 12:27:00,117.168,117.168,117.153,117.159,195000000.0
2006-08-25 12:28:00,117.159,117.185,117.159,117.185,55000000.0
2006-08-25 12:29:00,117.191,117.191,117.179,117.18,227099995.0
2006-08-25 12:30:00,117.175,117.181,117.17,117.172,258300003.0
2006-08-25 12:31:00,117.17,117.178,117.17,117.178,8000000.0
2006-08-25 12:32:00,117.175,117.175,117.15,117.15,148100001.0
2006-08-25 12:33:00,117.16,117.16,117.152,117.158,245900001.0
2006-08-25 12:34:00,117.162,117.169,117.157,117.164,169300003.0
2006-08-25 12:35:00,117.161,117.161,117.154,117.16,146499995.0
2006-08-25 12:36:00,117.157,117.159,117.147,117.147,297900002.0
2006-08-25 12:37:00,117.141,117.151,117.139,117.147,171800002.0
2006-08-25 12:38:00,117.152,117.169,117.148,117.165,249899996.0
2006-08-25 12:39:00,117.169,117.169,117.158,117.16,142300001.0
2006-08-25 12:40:00,117.161,117.161,117.148,117.156,211700002.0
2006-08-25 12:41:00,117.155,117.16,117.148,117.15,405300000.0
2006-08-25 12:42:00,117.157,117.157,117.14,117.15,174600003.0
2006-08-25 12:43:00,117.152,117.152,117.146,117.147,84900001.0
2006-08-25 12:44:00,117.148,117.154,117.138,117.138,175799995.0
2006-08-25 12:45:00,117.151,117.154,117.145,117.154,190800001.0
2006-08-25 12:46:00,117.155,117.155,117.147,117.15,350099998.0
2006-08-25 12:47:00,117.157,117.164,117.15,117.159,349700004.0
2006-08-25 12:48:00,117.162,117.193,117.162,117.193,307000007.0
2006-08-25 12:49:00,117.191,117.191,117.182,117.185,294700001.0
2006-08-25 12:50:00,117.181,117.194,117.181,117.184,230299993.0
2006-08-25 12:51:00,117.189,117.189,117.181,117.182,226499999.0
2006-08-25 12:52:00,117.184,117.192,117.184,117.192,132999995.0
2006-08-25 12:53:00,117.19,117.196,117.19,117.192,316400003.0
2006-08-25 12:54:00,117.185,117.185,117.185,117.185,75600003.0
2006-08-25 12:55:00,117.183,117.19,117.183,117.19,128299999.0
2006-08-25 12:56:00,117.191,117.195,117.191,117.191,100600000.0
2006-08-25 12:57:00,117.183,117.183,117.166,117.166,128900002.0
2006-08-25 12:58:00,117.17,117.188,117.17,117.187,304800009.0
2006-08-25 12:59:00,117.19,117.19,117.168,117.182,219399999.0
2006-08-25 13:00:00,117.185,117.197,117.178,117.197,164399999.0
2006-08-25 13:01:00,117.197,117.208,117.195,117.206,121200000.0
2006-08-25 13:02:00,117.207,117.213,117.207,117.209,75699998.0
2006-08-25 13:03:00,117.207,117.215,117.205,117.215,153399999.0
2006-08-25 13:04:00,117.215,117.223,117.213,117.213,247700000.0
2006-08-25 13:05:00,117.208,117.214,117.205,117.205,314899998.0
2006-08-25 13:06:00,117.202,117.202,117.199,117.199,145199999.0
2006-08-25 13:07:00,117.198,117.201,117.196,117.201,169199998.0
2006-08-25 13:08:00,117.203,117.211,117.198,117.201,198999998.0
2006-08-25 13:09:00,117.195,117.204,117.193,117.2,290399997.0
2006-08-25 13:10:00,117.207,117.218,117.204,117.218,201400004.0
2006-08-25 13:11:00,117.208,117.208,117.19,117.195,141299998.0
2006-08-25 13:12:00,117.19,117.196,117.184,117.187,229699999.0
2006-08-25 13:13:00,117.192,117.195,117.182,117.19,162100004.0
2006-08-25 13:14:00,117.19,117.2,117.184,117.184,134300001.0
2006-08-25 13:15:00,117.178,117.178,117.158,117.171,256000005.0
2006-08-25 13:16:00,117.166,117.168,117.162,117.162,250600003.0
2006-08-25 13:17:00,117.167,117.176,117.167,117.174,263399997.0
2006-08-25 13:18:00,117.186,117.189,117.175,117.189,248699995.0
2006-08-25 13:19:00,117.192,117.2,117.186,117.191,145500005.0
2006-08-25 13:20:00,117.2,117.206,117.196,117.198,291300002.0
2006-08-25 13:21:00,117.209,117.209,117.202,117.205,200899996.0
2006-08-25 13:22:00,117.204,117.217,117.204,117.205,178100000.0
2006-08-25 13:23:00,117.2,117.205,117.195,117.203,274800001.0
2006-08-25 13:24:00,117.207,117.215,117.204,117.204,193299999.0
2006-08-25 13:25:00,117.203,117.205,117.197,117.205,120300000.0
2006-08-25 13:26:00,117.197,117.203,117.197,117.203,230000003.0
2006-08-25 13:27:00,117.203,117.205,117.197,117.197,173000005.0
2006-08-25 13:28:00,117.204,117.229,117.204,117.229,99000000.0
2006-08-25 13:29:00,117.235,117.236,117.227,117.234,212800003.0
2006-08-25 13:30:00,117.23,117.237,117.223,117.223,238800002.0
2006-08-25 13:31:00,117.212,117.212,117.186,117.187,176499998.0
2006-08-25 13:32:00,117.19,117.195,117.183,117.183,273500008.0
2006-08-25 13:33:00,117.186,117.186,117.163,117.173,375500003.0
2006-08-25 13:34:00,117.168,117.17,117.164,117.17,225599997.0
2006-08-25 13:35:00,117.168,117.172,117.165,117.17,286000009.0
2006-08-25 13:36:00,117.167,117.17,117.149,117.149,130500002.0
2006-08-25 13:37:00,117.148,117.148,117.138,117.145,192700003.0
2006-08-25 13:38:00,117.144,117.162,117.142,117.157,233900002.0
2006-08-25 13:39:00,117.162,117.162,117.153,117.157,85200000.0
2006-08-25 13:40:00,117.159,117.163,117.147,117.147,234500001.0
2006-08-25 13:41:00,117.142,117.145,117.112,117.116,270799999.0
2006-08-25 13:42:00,117.125,117.133,117.117,117.126,272700004.0
2006-08-25 13:43:00,117.137,117.14,117.127,117.135,118599999.0
2006-08-25 13:44:00,117.134,117.136,117.122,117.122,281900001.0
2006-08-25 13:45:00,117.122,117.125,117.121,117.122,337600000.0
2006-08-25 13:46:00,117.117,117.15,117.117,117.139,380300000.0
2006-08-25 13:47:00,117.148,117.164,117.142,117.155,282899996.0
2006-08-25 13:48:00,117.147,117.151,117.137,117.142,290299998.0
2006-08-25 13:49:00,117.145,117.149,117.137,117.144,285299998.0
2006-08-25 13:50:00,117.148,117.148,117.135,117.137,356099999.0
2006-08-25 13:51:00,117.14,117.147,117.134,117.147,163999998.0
2006-08-25 13:52:00,117.143,117.149,117.143,117.145,182000004.0
2006-08-25 13:53:00,117.141,117.158,117.141,117.151,76999999.0
2006-08-25 13:54:00,117.164,117.199,117.164,117.199,132500001.0
2006-08-25 13:55:00,117.209,117.216,117.205,117.208,211000004.0
2006-08-25 13:56:00,117.205,117.216,117.202,117.207,313600001.0
2006-08-25 13:57:00,117.207,117.208,117.203,117.205,190700002.0
2006-08-25 13:58:00,117.205,117.209,117.203,117.207,207199999.0
2006-08-25 13:59:00,117.204,117.204,117.18,117.18,181799997.0
2006-08-25 14:00:00,117.188,117.202,117.188,117.202,249899994.0
2006-08-25 14:01:00,117.197,117.197,117.175,117.18,325600004.0
2006-08-25 14:02:00,117.186,117.186,117.176,117.176,224500001.0
2006-08-25 14:03:00,117.172,117.176,117.166,117.166,101799997.0
2006-08-25 14:04:00,117.169,117.174,117.161,117.165,208099996.0
2006-08-25 14:05:00,117.163,117.167,117.157,117.16,171200000.0
2006-08-25 14:06:00,117.166,117.173,117.164,117.173,287299997.0
2006-08-25 14:07:00,117.178,117.185,117.176,117.18,148099997.0
2006-08-25 14:08:00,117.18,117.188,117.177,117.185,271600004.0
2006-08-25 14:09:00,117.175,117.185,117.175,117.177,166499999.0
2006-08-25 14:10:00,117.188,117.193,117.188,117.193,142500000.0
2006-08-25 14:11:00,117.197,117.201,117.193,117.193,290799999.0
2006-08-25 14:12:00,117.186,117.193,117.186,117.19,155899999.0
2006-08-25 14:13:00,117.194,117.203,117.194,117.196,95600002.0
2006-08-25 14:14:00,117.211,117.233,117.211,117.225,295200007.0
2006-08-25 14:15:00,117.229,117.238,117.218,117.218,293899994.0
2006-08-25 14:16:00,117.21,117.224,117.21,117.224,205900001.0
2006-08-25 14:17:00,117.223,117.235,117.223,117.235,347700000.0
2006-08-25 14:18:00,117.229,117.24,117.228,117.239,196699998.0
2006-08-25 14:19:00,117.248,117.265,117.248,117.26,395800000.0
2006-08-25 14:20:00,117.259,117.269,117.259,117.267,182200001.0
2006-08-25 14:21:00,117.264,117.271,117.259,117.267,236700003.0
2006-08-25 14:22:00,117.278,117.294,117.269,117.289,168099999.0
2006-08-25 14:23:00,117.311,117.324,117.293,117.315,472299998.0
2006-08-25 14:24:00,117.316,117.316,117.29,117.29,320699994.0
2006-08-25 14:25:00,117.301,117.317,117.282,117.282,182700003.0
2006-08-25 14:26:00,117.281,117.287,117.276,117.276,191999995.0
2006-08-25 14:27:00,117.276,117.293,117.274,117.289,210500003.0
2006-08-25 14:28:00,117.288,117.29,117.286,117.29,267099995.0
2006-08-25 14:29:00,117.284,117.336,117.284,117.333,211300001.0
2006-08-25 14:30:00,117.34,117.361,117.338,117.361,258299996.0
2006-08-25 14:31:00,117.362,117.369,117.355,117.367,183200001.0
2006-08-25 14:32:00,117.356,117.361,117.354,117.361,214300002.0
2006-08-25 14:33:00,117.353,117.359,117.353,117.359,88800001.0
2006-08-25 14:34:00,117.37,117.377,117.357,117.357,215399994.0
2006-08-25 14:35:00,117.352,117.363,117.352,117.358,250700003.0
2006-08-25 14:36:00,117.359,117.363,117.358,117.363,302100000.0
2006-08-25 14:37:00,117.366,117.368,117.364,117.366,186800004.0
2006-08-25 14:38:00,117.362,117.372,117.362,117.364,166700002.0
2006-08-25 14:39:00,117.365,117.37,117.351,117.351,229799998.0
2006-08-25 14:40:00,117.353,117.386,117.353,117.38,300400004.0
2006-08-25 14:41:00,117.375,117.375,117.368,117.373,108999998.0
2006-08-25 14:42:00,117.368,117.375,117.362,117.374,219100000.0
2006-08-25 14:43:00,117.374,117.374,117.361,117.361,426000000.0
2006-08-25 14:44:00,117.365,117.369,117.36,117.365,142900002.0
2006-08-25 14:45:00,117.354,117.354,117.338,117.345,251799996.0
2006-08-25 14:46:00,117.345,117.35,117.345,117.347,181999997.0
2006-08-25 14:47:00,117.336,117.353,117.335,117.348,195200001.0
2006-08-25 14:48:00,117.355,117.355,117.347,117.355,120399998.0
2006-08-25 14:49:00,117.347,117.347,117.335,117.344,129599999.0
2006-08-25 14:50:00,117.338,117.341,117.33,117.33,132500001.0
2006-08-25 14:51:00,117.328,117.328,117.313,117.313,165700003.0
2006-08-25 14:52:00,117.31,117.31,117.296,117.302,117399998.0
2006-08-25 14:53:00,117.302,117.313,117.302,117.309,310399998.0
2006-08-25 14:54:00,117.308,117.308,117.298,117.299,108700001.0
2006-08-25 14:55:00,117.295,117.295,117.285,117.29,316700011.0
2006-08-25 14:56:00,117.305,117.325,117.305,117.322,186000002.0
2006-08-25 14:57:00,117.331,117.331,117.319,117.323,194800002.0
2006-08-25 14:58:00,117.318,117.318,117.302,117.31,245099998.0
2006-08-25 14:59:00,117.314,117.317,117.308,117.312,113200000.0
2006-08-25 15:00:00,117.315,117.332,117.315,117.325,186499995.0
2006-08-25 15:01:00,117.336,117.337,117.326,117.326,203099998.0
2006-08-25 15:02:00,117.332,117.348,117.332,117.342,186900001.0
2006-08-25 15:03:00,117.338,117.342,117.323,117.323,278600001.0
2006-08-25 15:04:00,117.316,117.316,117.301,117.309,176400006.0
2006-08-25 15:05:00,117.314,117.319,117.314,117.315,377000008.0
2006-08-25 15:06:00,117.323,117.325,117.317,117.325,184999999.0
2006-08-25 15:07:00,117.308,117.316,117.304,117.313,220299999.0
2006-08-25 15:08:00,117.308,117.308,117.295,117.3,243499996.0
2006-08-25 15:09:00,117.298,117.318,117.296,117.318,188699998.0
2006-08-25 15:10:00,117.323,117.325,117.32,117.325,131600000.0
2006-08-25 15:11:00,117.328,117.344,117.326,117.337,209999998.0
2006-08-25 15:12:00,117.345,117.345,117.34,117.34,183800000.0
2006-08-25 15:13:00,117.345,117.345,117.335,117.338,196800003.0
2006-08-25 15:14:00,117.338,117.345,117.338,117.345,66600000.0
2006-08-25 15:15:00,117.336,117.336,117.322,117.322,266699998.0
2006-08-25 15:16:00,117.323,117.325,117.323,117.325,107500000.0
2006-08-25 15:17:00,117.306,117.306,117.272,117.275,203999996.0
2006-08-25 15:18:00,117.273,117.273,117.261,117.266,203900001.0
2006-08-25 15:19:00,117.268,117.28,117.268,117.275,417000002.0
2006-08-25 15:20:00,117.279,117.283,117.27,117.283,214599998.0
2006-08-25 15:21:00,117.289,117.294,117.276,117.283,376000003.0
2006-08-25 15:22:00,117.288,117.3,117.288,117.292,254199995.0
2006-08-25 15:23:00,117.291,117.301,117.291,117.293,241400004.0
2006-08-25 15:24:00,117.299,117.308,117.299,117.304,403999995.0
2006-08-25 15:25:00,117.303,117.308,117.298,117.308,208599998.0
2006-08-25 15:26:00,117.308,117.308,117.292,117.297,200500004.0
2006-08-25 15:27:00,117.295,117.295,117.287,117.295,236199997.0
2006-08-25 15:28:00,117.293,117.293,117.287,117.287,48800000.0
2006-08-25 15:29:00,117.285,117.298,117.28,117.28,122600001.0
2006-08-25 15:30:00,117.279,117.293,117.278,117.287,310600007.0
2006-08-25 15:31:00,117.295,117.303,117.295,117.301,222600000.0
2006-08-25 15:32:00,117.294,117.308,117.294,117.308,279299999.0
2006-08-25 15:33:00,117.307,117.326,117.307,117.326,133799996.0
2006-08-25 15:34:00,117.322,117.33,117.319,117.33,149300002.0
2006-08-25 15:35:00,117.335,117.335,117.327,117.328,38700000.0
2006-08-25 15:36:00,117.332,117.333,117.324,117.332,395399999.0
2006-08-25 15:37:00,117.332,117.335,117.328,117.33,281999998.0
2006-08-25 15:38:00,117.335,117.335,117.322,117.33,177700001.0
2006-08-25 15:39:00,117.32,117.328,117.312,117.316,285300004.0
2006-08-25 15:40:00,117.318,117.324,117.316,117.324,210999998.0
2006-08-25 15:41:00,117.322,117.322,117.318,117.318,211700001.0
2006-08-25 15:42:00,117.309,117.314,117.295,117.295,240700004.0
2006-08-25 15:43:00,117.299,117.308,117.289,117.29,296300001.0
2006-08-25 15:44:00,117.278,117.287,117.277,117.277,251200000.0
2006-08-25 15:45:00,117.28,117.288,117.274,117.288,112499996.0
2006-08-25 15:46:00,117.293,117.3,117.286,117.295,328700007.0
2006-08-25 15:47:00,117.295,117.3,117.287,117.287,146800004.0
2006-08-25 15:48:00,117.298,117.3,117.288,117.291,479199999.0
2006-08-25 15:49:00,117.286,117.297,117.286,117.295,147000003.0
2006-08-25 15:50:00,117.299,117.306,117.288,117.297,407200002.0
2006-08-25 15:51:00,117.3,117.304,117.292,117.304,148799999.0
2006-08-25 15:52:00,117.301,117.301,117.28,117.283,277899998.0
2006-08-25 15:53:00,117.27,117.27,117.245,117.247,172199994.0
2006-08-25 15:54:00,117.232,117.232,117.198,117.204,204900001.0
2006-08-25 15:55:00,117.203,117.205,117.19,117.193,212300003.0
2006-08-25 15:56:00,117.194,117.204,117.192,117.203,163000000.0
2006-08-25 15:57:00,117.194,117.211,117.194,117.207,147399998.0
2006-08-25 15:58:00,117.187,117.19,117.154,117.154,345299997.0
2006-08-25 15:59:00,117.153,117.174,117.153,117.16,137599999.0
2006-08-25 16:00:00,117.169,117.212,117.169,117.205,397899995.0
2006-08-25 16:01:00,117.205,117.21,117.205,117.21,161500005.0
2006-08-25 16:02:00,117.209,117.221,117.206,117.215,140599999.0
2006-08-25 16:03:00,117.219,117.219,117.204,117.204,120600002.0
2006-08-25 16:04:00,117.183,117.183,117.171,117.171,217899997.0
2006-08-25 16:05:00,117.175,117.189,117.171,117.177,375100004.0
2006-08-25 16:06:00,117.179,117.22,117.176,117.22,176300000.0
2006-08-25 16:07:00,117.244,117.291,117.244,117.287,231900000.0
2006-08-25 16:08:00,117.283,117.297,117.271,117.277,148800001.0
2006-08-25 16:09:00,117.297,117.308,117.295,117.297,294699999.0
2006-08-25 16:10:00,117.305,117.305,117.279,117.287,238400001.0
2006-08-25 16:11:00,117.297,117.297,117.279,117.289,250300002.0
2006-08-25 16:12:00,117.288,117.308,117.28,117.308,94000001.0
2006-08-25 16:13:00,117.315,117.315,117.302,117.304,145399998.0
2006-08-25 16:14:00,117.313,117.333,117.309,117.333,255300001.0
2006-08-25 16:15:00,117.341,117.347,117.334,117.339,283100006.0
2006-08-25 16:16:00,117.33,117.343,117.324,117.336,191399997.0
2006-08-25 16:17:00,117.338,117.347,117.324,117.324,273499993.0
2006-08-25 16:18:00,117.331,117.343,117.331,117.337,260600001.0
2006-08-25 16:19:00,117.331,117.332,117.32,117.32,266099998.0
2006-08-25 16:20:00,117.324,117.326,117.318,117.32,276400003.0
2006-08-25 16:21:00,117.317,117.324,117.314,117.319,277000000.0
2006-08-25 16:22:00,117.32,117.338,117.303,117.338,327700006.0
2006-08-25 16:23:00,117.347,117.353,117.325,117.335,240900001.0
2006-08-25 16:24:00,117.33,117.347,117.33,117.339,280099998.0
2006-08-25 16:25:00,117.342,117.368,117.335,117.368,204099996.0
2006-08-25 16:26:00,117.369,117.379,117.369,117.373,214000002.0
2006-08-25 16:27:00,117.377,117.386,117.37,117.376,153600004.0
2006-08-25 16:28:00,117.38,117.38,117.365,117.369,208600005.0
2006-08-25 16:29:00,117.374,117.379,117.359,117.367,420799997.0
2006-08-25 16:30:00,117.364,117.376,117.36,117.376,166299999.0
2006-08-25 16:31:00,117.372,117.372,117.355,117.36,193900000.0
2006-08-25 16:32:00,117.35,117.367,117.35,117.365,148899999.0
2006-08-25 16:33:00,117.359,117.359,117.35,117.35,235400002.0
2006-08-25 16:34:00,117.352,117.352,117.346,117.348,180000002.0
2006-08-25 16:35:00,117.352,117.352,117.338,117.348,418500002.0
2006-08-25 16:36:00,117.348,117.365,117.342,117.36,364100001.0
2006-08-25 16:37:00,117.365,117.372,117.355,117.355,342100000.0
2006-08-25 16:38:00,117.353,117.353,117.342,117.347,191700001.0
2006-08-25 16:39:00,117.341,117.341,117.32,117.325,234100002.0
2006-08-25 16:40:00,117.33,117.365,117.33,117.365,116900000.0
2006-08-25 16:41:00,117.375,117.375,117.365,117.375,243300001.0
2006-08-25 16:42:00,117.373,117.373,117.365,117.365,120599999.0
2006-08-25 16:43:00,117.367,117.368,117.358,117.358,196599997.0
2006-08-25 16:44:00,117.353,117.36,117.347,117.356,210300000.0
2006-08-25 16:45:00,117.362,117.368,117.342,117.346,276099999.0
2006-08-25 16:46:00,117.336,117.337,117.32,117.324,189499998.0
2006-08-25 16:47:00,117.317,117.327,117.312,117.321,204299998.0
2006-08-25 16:48:00,117.324,117.329,117.316,117.326,241400002.0
2006-08-25 16:49:00,117.327,117.329,117.318,117.318,211199998.0
2006-08-25 16:50:00,117.301,117.301,117.27,117.27,301300008.0
2006-08-25 16:51:00,117.279,117.35,117.267,117.35,360600000.0
2006-08-25 16:52:00,117.37,117.381,117.363,117.381,330999997.0
2006-08-25 16:53:00,117.382,117.383,117.372,117.379,205800005.0
2006-08-25 16:54:00,117.384,117.384,117.356,117.361,287200003.0
2006-08-25 16:55:00,117.354,117.361,117.342,117.352,305899998.0
2006-08-25 16:56:00,117.339,117.339,117.295,117.3,120400001.0
2006-08-25 16:57:00,117.306,117.315,117.301,117.314,270900001.0
2006-08-25 16:58:00,117.313,117.316,117.286,117.286,245600004.0
2006-08-25 16:59:00,117.277,117.285,117.263,117.282,275100000.0
2006-08-25 17:00:00,117.284,117.301,117.284,117.293,182400000.0
2006-08-25 17:01:00,117.275,117.288,117.267,117.267,405600003.0
2006-08-25 17:02:00,117.273,117.28,117.273,117.28,251400006.0
2006-08-25 17:03:00,117.275,117.284,117.27,117.27,213300002.0
2006-08-25 17:04:00,117.275,117.278,117.267,117.267,247699997.0
2006-08-25 17:05:00,117.259,117.266,117.243,117.243,154799998.0
2006-08-25 17:06:00,117.245,117.253,117.184,117.184,254600001.0
2006-08-25 17:07:00,117.16,117.16,117.106,117.106,157600000.0
2006-08-25 17:08:00,117.104,117.152,117.104,117.152,110899998.0
2006-08-25 17:09:00,117.154,117.168,117.142,117.161,156600001.0
2006-08-25 17:10:00,117.158,117.164,117.122,117.164,232900004.0
2006-08-25 17:11:00,117.16,117.16,117.153,117.153,143300002.0
2006-08-25 17:12:00,117.156,117.162,117.144,117.145,246299996.0
2006-08-25 17:13:00,117.153,117.153,117.133,117.149,341099999.0
2006-08-25 17:14:00,117.143,117.143,117.12,117.12,135700002.0
2006-08-25 17:15:00,117.093,117.093,117.064,117.076,97000003.0
2006-08-25 17:16:00,117.089,117.111,117.068,117.068,236400001.0
2006-08-25 17:17:00,117.067,117.076,117.064,117.069,171200000.0
2006-08-25 17:18:00,117.068,117.075,117.057,117.069,322900004.0
2006-08-25 17:19:00,117.067,117.071,117.057,117.057,260700002.0
2006-08-25 17:20:00,117.054,117.08,117.053,117.056,230500000.0
2006-08-25 17:21:00,117.056,117.089,117.056,117.085,218399999.0
2006-08-25 17:22:00,117.084,117.106,117.084,117.101,59499998.0
2006-08-25 17:23:00,117.096,117.106,117.088,117.088,246399998.0
2006-08-25 17:24:00,117.093,117.098,117.092,117.095,157299998.0
2006-08-25 17:25:00,117.093,117.105,117.084,117.105,170000004.0
2006-08-25 17:26:00,117.113,117.146,117.113,117.145,287700005.0
2006-08-25 17:27:00,117.147,117.149,117.117,117.117,156200004.0
2006-08-25 17:28:00,117.125,117.127,117.118,117.125,241300007.0
2006-08-25 17:29:00,117.114,117.125,117.112,117.124,208800002.0
2006-08-25 17:30:00,117.119,117.119,117.111,117.111,75000000.0
2006-08-25 17:31:00,117.099,117.108,117.096,117.108,68800001.0
2006-08-25 17:32:00,117.106,117.106,117.094,117.1,227499995.0
2006-08-25 17:33:00,117.102,117.131,117.102,117.13,359099994.0
2006-08-25 17:34:00,117.123,117.136,117.12,117.136,393599997.0
2006-08-25 17:35:00,117.143,117.165,117.143,117.159,175400001.0
2006-08-25 17:36:00,117.156,117.169,117.15,117.157,255699993.0
2006-08-25 17:37:00,117.161,117.172,117.161,117.168,237199996.0
2006-08-25 17:38:00,117.169,117.178,117.163,117.177,147600001.0
2006-08-25 17:39:00,117.171,117.174,117.171,117.174,145900002.0
2006-08-25 17:40:00,117.173,117.222,117.173,117.222,132200000.0
2006-08-25 17:41:00,117.23,117.269,117.204,117.204,362700002.0
2006-08-25 17:42:00,117.201,117.237,117.193,117.237,275100002.0
2006-08-25 17:43:00,117.246,117.255,117.221,117.221,185600000.0
2006-08-25 17:44:00,117.228,117.228,117.217,117.227,211400000.0
2006-08-25 17:45:00,117.223,117.24,117.216,117.24,245100004.0
2006-08-25 17:46:00,117.242,117.252,117.242,117.252,169599999.0
2006-08-25 17:47:00,117.237,117.242,117.229,117.229,187099998.0
2006-08-25 17:48:00,117.223,117.223,117.217,117.217,41600000.0
2006-08-25 17:49:00,117.217,117.229,117.217,117.218,259000001.0
2006-08-25 17:50:00,117.224,117.241,117.224,117.227,233700000.0
2006-08-25 17:51:00,117.223,117.258,117.219,117.249,293600001.0
2006-08-25 17:52:00,117.261,117.279,117.261,117.267,107800000.0
2006-08-25 17:53:00,117.282,117.291,117.266,117.268,362200007.0
2006-08-25 17:54:00,117.27,117.27,117.26,117.265,86100001.0
2006-08-25 17:55:00,117.263,117.271,117.261,117.263,229100001.0
2006-08-25 17:56:00,117.271,117.274,117.269,117.269,158599999.0
2006-08-25 17:57:00,117.256,117.267,117.244,117.267,224299998.0
2006-08-25 17:58:00,117.269,117.293,117.269,117.293,126999997.0
2006-08-25 17:59:00,117.307,117.307,117.288,117.303,181399999.0
2006-08-25 18:00:00,117.293,117.314,117.293,117.308,209500003.0
2006-08-25 18:01:00,117.302,117.31,117.299,117.303,1915099994.0
2006-08-25 18:02:00,117.3,117.32,117.3,117.32,1722100007.0
2006-08-25 18:03:00,117.31,117.31,117.31,117.31,1722100007.0
2006-08-25 18:04:00,117.32,117.32,117.31,117.31,1722100007.0
2006-08-25 18:05:00,117.32,117.32,117.31,117.32,1722100007.0
2006-08-25 18:06:00,117.33,117.33,117.33,117.33,1722100007.0
2006-08-25 18:07:00,117.32,117.32,117.31,117.31,1722100007.0
2006-08-25 18:08:00,117.32,117.32,117.32,117.32,1722100007.0
2006-08-25 18:09:00,117.31,117.32,117.31,117.32,1722100007.0
2006-08-25 18:10:00,117.31,117.31,117.31,117.31,1722100007.0
2006-08-25 18:11:00,117.307,117.325,117.306,117.32,1722100007.0
2006-08-25 18:12:00,117.317,117.341,117.317,117.341,1982700012.0
2006-08-25 18:13:00,117.35,117.35,117.34,117.34,1945400016.0
2006-08-25 18:14:00,117.33,117.33,117.32,117.33,1945400016.0
2006-08-25 18:15:00,117.32,117.32,117.31,117.32,1945400016.0
2006-08-25 18:16:00,117.31,117.33,117.31,117.32,1945400016.0
2006-08-25 18:17:00,117.292,117.311,117.291,117.311,1945400016.0
2006-08-25 18:18:00,117.32,117.32,117.29,117.29,1560700005.0
2006-08-25 18:19:00,117.3,117.3,117.3,117.3,1560700005.0
2006-08-25 18:20:00,117.29,117.3,117.28,117.29,1560700005.0
2006-08-25 18:21:00,117.28,117.28,117.28,117.28,1560700005.0
2006-08-25 18:22:00,117.27,117.28,117.27,117.27,1560700005.0
2006-08-25 18:23:00,117.28,117.28,117.28,117.28,1560700005.0
2006-08-25 18:25:00,117.27,117.28,117.27,117.28,1560700005.0
2006-08-25 18:26:00,117.27,117.28,117.27,117.28,1560700005.0
2006-08-25 18:27:00,117.253,117.253,117.242,117.25,1560700005.0
2006-08-25 18:28:00,117.26,117.28,117.26,117.27,2114699995.0
2006-08-25 18:29:00,117.26,117.27,117.26,117.27,2114699995.0
2006-08-25 18:30:00,117.257,117.257,117.237,117.242,2114699995.0
2006-08-25 18:31:00,117.26,117.27,117.25,117.26,2121100003.0
2006-08-25 18:32:00,117.27,117.27,117.26,117.26,2121100003.0
2006-08-25 18:33:00,117.27,117.29,117.26,117.26,2121100003.0
2006-08-25 18:34:00,117.271,117.293,117.252,117.282,2121100003.0
2006-08-25 18:35:00,117.29,117.3,117.28,117.29,1956300008.0
2006-08-25 18:36:00,117.285,117.289,117.281,117.284,1956300008.0
2006-08-25 18:37:00,117.282,117.296,117.281,117.296,1311900013.0
2006-08-25 18:38:00,117.298,117.304,117.289,117.294,1235900001.0
2006-08-25 18:39:00,117.295,117.295,117.275,117.278,672500000.0
2006-08-25 18:40:00,117.276,117.283,117.265,117.27,1568200003.0
2006-08-25 18:41:00,117.267,117.271,117.261,117.268,1145799990.0
2006-08-25 18:42:00,117.268,117.281,117.268,117.276,1802000002.0
2006-08-25 18:43:00,117.279,117.289,117.279,117.283,782799991.0
2006-08-25 18:44:00,117.285,117.292,117.279,117.279,811400004.0
2006-08-25 18:45:00,117.277,117.287,117.271,117.275,1625999997.0
2006-08-25 18:46:00,117.276,117.299,117.276,117.29,1254899993.0
2006-08-25 18:47:00,117.285,117.285,117.263,117.263,546100006.0
2006-08-25 18:48:00,117.267,117.283,117.267,117.283,710000007.0
2006-08-25 18:49:00,117.28,117.286,117.273,117.273,1341300015.0
2006-08-25 18:50:00,117.274,117.279,117.27,117.272,1912999996.0
2006-08-25 18:51:00,117.274,117.284,117.274,117.284,1674100011.0
2006-08-25 18:52:00,117.288,117.288,117.274,117.275,1812900015.0
2006-08-25 18:53:00,117.279,117.284,117.271,117.276,1597300000.0
2006-08-25 18:54:00,117.28,117.283,117.27,117.282,1819199998.0
2006-08-25 18:55:00,117.278,117.287,117.271,117.272,1966299991.0
2006-08-25 18:56:00,117.268,117.28,117.268,117.275,368700000.0
2006-08-25 18:57:00,117.276,117.287,117.273,117.283,832199999.0
2006-08-25 18:58:00,117.28,117.28,117.27,117.272,1367400006.0
2006-08-25 18:59:00,117.274,117.29,117.274,117.288,1769999982.0
2006-08-25 19:00:00,117.288,117.294,117.274,117.279,806800005.0
2006-08-25 19:01:00,117.281,117.281,117.27,117.274,504199999.0
2006-08-25 19:02:00,117.275,117.289,117.273,117.286,457099998.0
2006-08-25 19:03:00,117.288,117.288,117.282,117.282,1551999996.0
2006-08-25 19:04:00,117.282,117.293,117.28,117.293,891500013.0
2006-08-25 19:05:00,117.29,117.29,117.28,117.28,603900001.0
2006-08-25 19:06:00,117.28,117.29,117.28,117.285,1310200003.0
2006-08-25 19:07:00,117.35,117.35,117.31,117.34,1529500001.0
2006-08-25 19:08:00,117.294,117.294,117.284,117.288,1529500001.0
2006-08-25 19:09:00,117.283,117.294,117.28,117.285,621099998.0
2006-08-25 19:10:00,117.282,117.299,117.282,117.297,710100001.0
2006-08-25 19:11:00,117.297,117.298,117.29,117.295,765500001.0
2006-08-25 19:12:00,117.303,117.311,117.3,117.31,1226900002.0
2006-08-25 19:13:00,117.308,117.308,117.297,117.3,852900002.0
2006-08-25 19:14:00,117.3,117.323,117.3,117.323,580199998.0
2006-08-25 19:15:00,117.329,117.338,117.326,117.33,1737699995.0
2006-08-25 19:16:00,117.33,117.332,117.319,117.326,841699995.0
2006-08-25 19:17:00,117.328,117.335,117.325,117.333,1510499993.0
2006-08-25 19:18:00,117.328,117.332,117.324,117.331,880899995.0
2006-08-25 19:19:00,117.331,117.332,117.316,117.325,1288499998.0
2006-08-25 19:20:00,117.324,117.328,117.317,117.321,547900002.0
2006-08-25 19:21:00,117.32,117.325,117.317,117.32,1347399993.0
2006-08-25 19:22:00,117.32,117.322,117.315,117.318,885199998.0
2006-08-25 19:23:00,117.32,117.33,117.32,117.33,1605200002.0
2006-08-25 19:24:00,117.318,117.323,117.306,117.307,1605200002.0
2006-08-25 19:25:00,117.305,117.315,117.305,117.31,1415999998.0
2006-08-25 19:26:00,117.31,117.31,117.31,117.31,1443200001.0
2006-08-25 19:27:00,117.296,117.298,117.286,117.286,1443200001.0
2006-08-25 19:28:00,117.278,117.288,117.277,117.282,1280000010.0
2006-08-25 19:29:00,117.285,117.285,117.282,117.285,992299993.0
2006-08-25 19:30:00,117.282,117.29,117.28,117.288,913100003.0
2006-08-25 19:31:00,117.292,117.303,117.289,117.292,1330899988.0
2006-08-25 19:32:00,117.295,117.303,117.295,117.3,1823400002.0
2006-08-25 19:33:00,117.298,117.3,117.287,117.3,1140400005.0
2006-08-25 19:34:00,117.3,117.303,117.292,117.3,1155699997.0
2006-08-25 19:35:00,117.3,117.303,117.295,117.3,1478300002.0
2006-08-25 19:36:00,117.292,117.318,117.292,117.318,662000005.0
2006-08-25 19:37:00,117.317,117.319,117.313,117.313,237999998.0
2006-08-25 19:38:00,117.316,117.326,117.316,117.323,988999998.0
2006-08-25 19:39:00,117.324,117.336,117.32,117.328,1142700004.0
2006-08-25 19:40:00,117.325,117.334,117.318,117.325,715699993.0
2006-08-25 19:41:00,117.323,117.326,117.313,117.324,1049600003.0
2006-08-25 19:42:00,117.32,117.33,117.319,117.33,754700004.0
2006-08-25 19:43:00,117.329,117.329,117.311,117.311,490999999.0
2006-08-25 19:44:00,117.315,117.317,117.31,117.31,1095699992.0
2006-08-25 19:45:00,117.315,117.316,117.307,117.311,596999995.0
2006-08-25 19:46:00,117.312,117.318,117.307,117.31,1371499999.0
2006-08-25 19:47:00,117.31,117.323,117.31,117.318,677999992.0
2006-08-25 19:48:00,117.318,117.329,117.318,117.323,1644499999.0
2006-08-25 19:49:00,117.329,117.339,117.328,117.339,795500015.0
2006-08-25 19:50:00,117.338,117.338,117.328,117.33,779000001.0
2006-08-25 19:51:00,117.33,117.33,117.323,117.326,789499991.0
2006-08-25 19:52:00,117.325,117.328,117.32,117.322,941400000.0
2006-08-25 19:53:00,117.319,117.329,117.313,117.315,1061300003.0
2006-08-25 19:54:00,117.317,117.32,117.313,117.317,1837399997.0
2006-08-25 19:55:00,117.313,117.323,117.312,117.317,613999996.0
2006-08-25 19:56:00,117.318,117.326,117.316,117.318,655200002.0
2006-08-25 19:57:00,117.315,117.323,117.311,117.317,711299996.0
2006-08-25 19:58:00,117.314,117.317,117.307,117.313,1629599984.0
2006-08-25 19:59:00,117.312,117.312,117.293,117.293,698799993.0
2006-08-25 20:00:00,117.288,117.288,117.281,117.281,288499994.0
2006-08-25 20:01:00,117.279,117.285,117.272,117.284,655600004.0
2006-08-25 20:02:00,117.28,117.288,117.28,117.288,1054600003.0
2006-08-25 20:03:00,117.29,117.29,117.285,117.29,403300006.0
2006-08-25 20:04:00,117.292,117.3,117.291,117.292,691099996.0
2006-08-25 20:05:00,117.285,117.292,117.282,117.285,1151399993.0
2006-08-25 20:06:00,117.286,117.305,117.286,117.303,2144000032.0
2006-08-25 20:07:00,117.302,117.326,117.302,117.326,727599998.0
2006-08-25 20:08:00,117.325,117.332,117.321,117.329,903100003.0
2006-08-25 20:09:00,117.327,117.339,117.325,117.328,765999990.0
2006-08-25 20:10:00,117.33,117.33,117.322,117.324,1061999992.0
2006-08-25 20:11:00,117.325,117.338,117.325,117.33,1958600010.0
2006-08-25 20:13:00,117.325,117.344,117.325,117.34,1156800004.0
2006-08-25 20:14:00,117.349,117.35,117.34,117.35,1219600001.0
2006-08-25 20:15:00,117.35,117.356,117.342,117.342,1496800019.0
2006-08-25 20:16:00,117.34,117.347,117.34,117.345,1120100008.0
2006-08-25 20:17:00,117.345,117.345,117.335,117.335,721599995.0
2006-08-25 20:18:00,117.341,117.351,117.341,117.346,250800003.0
2006-08-25 20:19:00,117.345,117.351,117.342,117.345,1181700004.0
2006-08-25 20:20:00,117.34,117.352,117.34,117.347,657900000.0
2006-08-25 20:21:00,117.347,117.357,117.345,117.35,1375300006.0
2006-08-25 20:22:00,117.351,117.361,117.349,117.355,1347100005.0
2006-08-25 20:23:00,117.352,117.362,117.351,117.357,907899995.0
2006-08-25 20:24:00,117.355,117.355,117.347,117.347,656100000.0
2006-08-25 20:25:00,117.352,117.352,117.341,117.341,1185700003.0
2006-08-25 20:26:00,117.34,117.345,117.337,117.345,766099995.0
2006-08-25 20:27:00,117.342,117.342,117.328,117.328,1079100001.0
2006-08-25 20:28:00,117.327,117.337,117.322,117.325,2131900015.0
2006-08-25 20:31:00,117.333,117.336,117.325,117.328,2074400015.0
2006-08-25 20:33:00,117.326,117.33,117.323,117.325,641399991.0
2006-08-25 20:34:00,117.326,117.33,117.322,117.33,528999991.0
2006-08-25 20:35:00,117.33,117.33,117.322,117.326,501099997.0
2006-08-25 20:36:00,117.325,117.328,117.321,117.321,533200006.0
2006-08-25 20:37:00,117.321,117.324,117.32,117.324,348499999.0
2006-08-25 20:38:00,117.321,117.323,117.308,117.323,1129700001.0
2006-08-25 20:39:00,117.326,117.333,117.323,117.333,1017000002.0
2006-08-25 20:40:00,117.33,117.34,117.33,117.33,1159499997.0
2006-08-25 20:41:00,117.326,117.328,117.311,117.325,1159499997.0
2006-08-25 20:42:00,117.318,117.324,117.311,117.311,1222900006.0
2006-08-25 20:43:00,117.31,117.315,117.307,117.315,1454099989.0
2006-08-25 20:44:00,117.317,117.324,117.313,117.324,1836900003.0
2006-08-25 20:45:00,117.323,117.323,117.308,117.311,1459200003.0
2006-08-25 20:46:00,117.315,117.324,117.31,117.317,1494600004.0
2006-08-25 20:48:00,117.315,117.315,117.31,117.315,1298900016.0
2006-08-25 20:49:00,117.31,117.317,117.307,117.31,1147199993.0
2006-08-25 20:50:00,117.31,117.321,117.31,117.31,1471100005.0
2006-08-25 20:51:00,117.31,117.315,117.31,117.315,659099991.0
2006-08-25 20:52:00,117.313,117.313,117.308,117.313,226200003.0
2006-08-25 20:53:00,117.314,117.314,117.305,117.307,1115099991.0
2006-08-25 20:54:00,117.303,117.306,117.299,117.299,778000001.0
2006-08-25 20:55:00,117.299,117.304,117.292,117.292,1926399994.0
2006-08-25 20:56:00,117.295,117.295,117.287,117.295,970400004.0
2006-08-25 20:57:00,117.3,117.31,117.29,117.29,1672200000.0
2006-08-25 20:59:00,117.29,117.29,117.27,117.27,1106999990.0
2006-08-25 21:00:00,117.26,117.28,117.26,117.28,1106999990.0
2006-08-25 21:01:00,117.283,117.283,117.269,117.271,1106999990.0
2006-08-25 21:02:00,117.267,117.267,117.25,117.25,707799993.0
2006-08-25 21:03:00,117.248,117.256,117.241,117.241,987099995.0
2006-08-25 21:04:00,117.237,117.246,117.223,117.223,476500003.0
2006-08-25 21:05:00,117.222,117.23,117.221,117.23,708799997.0
2006-08-25 21:06:00,117.231,117.231,117.217,117.223,846500006.0
2006-08-25 21:07:00,117.226,117.24,117.221,117.235,1231500009.0
2006-08-25 21:08:00,117.238,117.247,117.228,117.233,532600008.0
2006-08-25 21:09:00,117.226,117.238,117.226,117.237,446400000.0
2006-08-25 21:10:00,117.237,117.237,117.219,117.221,579799996.0
2006-08-25 21:11:00,117.22,117.22,117.217,117.219,231400000.0
2006-08-25 21:12:00,117.219,117.229,117.219,117.221,523100002.0
2006-08-25 21:13:00,117.215,117.225,117.215,117.224,606900001.0
2006-08-25 21:14:00,117.23,117.23,117.22,117.225,1603299996.0
2006-08-25 21:15:00,117.225,117.229,117.218,117.225,1684800004.0
2006-08-25 21:16:00,117.223,117.238,117.217,117.235,1248800006.0
2006-08-25 21:17:00,117.24,117.245,117.235,117.238,1593199996.0
2006-08-25 21:18:00,117.237,117.244,117.23,117.231,1179900001.0
2006-08-25 21:19:00,117.238,117.261,117.235,117.261,1152900001.0
2006-08-25 21:20:00,117.265,117.269,117.248,117.249,1139200010.0
2006-08-25 21:21:00,117.246,117.251,117.231,117.233,1132800000.0
2006-08-25 21:22:00,117.233,117.246,117.233,117.236,2105600004.0
2006-08-25 21:23:00,117.243,117.245,117.238,117.245,1001100003.0
2006-08-25 21:24:00,117.243,117.243,117.233,117.238,1420899995.0
2006-08-25 21:25:00,117.245,117.248,117.238,117.24,1440299998.0
2006-08-25 21:26:00,117.241,117.25,117.239,117.24,837099998.0
2006-08-25 21:27:00,117.24,117.245,117.24,117.245,1039000002.0
2006-08-25 21:28:00,117.24,117.245,117.237,117.242,476699997.0
2006-08-25 21:29:00,117.245,117.245,117.235,117.237,783500005.0
2006-08-25 21:30:00,117.24,117.245,117.237,117.24,1067100010.0
2006-08-25 21:31:00,117.237,117.245,117.237,117.245,180400005.0
2006-08-25 21:32:00,117.244,117.244,117.237,117.243,952099996.0
2006-08-25 21:33:00,117.244,117.262,117.244,117.262,536999995.0
2006-08-25 21:34:00,117.264,117.264,117.256,117.259,566200000.0
2006-08-25 21:35:00,117.263,117.263,117.247,117.247,266399998.0
2006-08-25 21:36:00,117.245,117.25,117.242,117.242,474700000.0
2006-08-25 21:37:00,117.25,117.286,117.25,117.286,489999995.0
2006-08-25 21:38:00,117.287,117.287,117.275,117.275,274300000.0
2006-08-25 21:39:00,117.28,117.283,117.276,117.277,504499995.0
2006-08-25 21:40:00,117.278,117.285,117.273,117.273,891099994.0
2006-08-25 21:41:00,117.27,117.274,117.269,117.27,612900000.0
2006-08-25 21:42:00,117.268,117.275,117.258,117.275,1079499993.0
2006-08-25 21:43:00,117.27,117.27,117.257,117.26,210300002.0
2006-08-25 21:44:00,117.269,117.274,117.262,117.274,1608099980.0
2006-08-25 21:45:00,117.273,117.273,117.257,117.257,509799999.0
2006-08-25 21:46:00,117.248,117.253,117.239,117.25,748200008.0
2006-08-25 21:47:00,117.247,117.266,117.245,117.266,641399993.0
2006-08-25 21:48:00,117.269,117.273,117.243,117.243,1047800001.0
2006-08-25 21:49:00,117.244,117.265,117.244,117.265,399700003.0
2006-08-25 21:50:00,117.27,117.27,117.266,117.266,79600000.0
2006-08-25 21:51:00,117.265,117.27,117.263,117.27,565200013.0
2006-08-25 21:52:00,117.268,117.272,117.262,117.272,249400000.0
2006-08-25 21:53:00,117.279,117.288,117.279,117.285,749199993.0
2006-08-25 21:54:00,117.284,117.292,117.281,117.29,587799994.0
2006-08-25 21:55:00,117.289,117.293,117.289,117.292,332899998.0
2006-08-25 21:56:00,117.295,117.295,117.287,117.293,394899997.0
2006-08-25 21:57:00,117.295,117.295,117.287,117.287,358000001.0
2006-08-25 21:58:00,117.288,117.295,117.286,117.295,77999999.0
2006-08-25 21:59:00,117.294,117.294,117.281,117.289,755999998.0
2006-08-25 22:00:00,117.294,117.308,117.292,117.292,1072000005.0
2006-08-25 22:01:00,117.29,117.295,117.285,117.295,1296700002.0
2006-08-25 22:02:00,117.29,117.295,117.285,117.29,833700001.0
2006-08-25 22:03:00,117.29,117.297,117.29,117.29,395199995.0
2006-08-25 22:04:00,117.29,117.295,117.285,117.29,646799992.0
2006-08-25 22:05:00,117.291,117.291,117.275,117.275,149799997.0
2006-08-25 22:06:00,117.277,117.29,117.277,117.29,134100004.0
2006-08-25 22:07:00,117.29,117.301,117.29,117.297,333199997.0
2006-08-25 22:08:00,117.287,117.291,117.283,117.285,314400000.0
2006-08-25 22:09:00,117.298,117.301,117.297,117.3,191000004.0
2006-08-25 22:10:00,117.303,117.303,117.292,117.303,223399999.0
2006-08-25 22:11:00,117.295,117.305,117.295,117.305,605699996.0
2006-08-25 22:12:00,117.305,117.305,117.3,117.3,256800003.0
2006-08-25 22:13:00,117.299,117.301,117.295,117.296,484099994.0
2006-08-25 22:14:00,117.293,117.295,117.279,117.291,409699994.0
2006-08-25 22:15:00,117.299,117.303,117.294,117.302,288700004.0
2006-08-25 22:16:00,117.3,117.301,117.285,117.285,621700000.0
2006-08-25 22:17:00,117.292,117.3,117.292,117.292,267300004.0
2006-08-25 22:18:00,117.292,117.298,117.289,117.295,291499995.0
2006-08-25 22:19:00,117.295,117.303,117.295,117.3,399999998.0
2006-08-25 22:20:00,117.298,117.298,117.294,117.298,158899999.0
2006-08-25 22:21:00,117.297,117.298,117.284,117.298,259300004.0
2006-08-25 22:22:00,117.298,117.298,117.287,117.287,129100000.0
2006-08-25 22:23:00,117.286,117.288,117.284,117.285,170900000.0
2006-08-25 22:24:00,117.293,117.298,117.29,117.297,356900003.0
2006-08-25 22:25:00,117.303,117.303,117.291,117.296,319599997.0
2006-08-25 22:26:00,117.29,117.297,117.285,117.29,195499995.0
2006-08-25 22:27:00,117.295,117.295,117.285,117.295,897300003.0
2006-08-25 22:28:00,117.295,117.299,117.289,117.299,316800003.0
2006-08-25 22:29:00,117.292,117.292,117.278,117.278,213700005.0
2006-08-25 22:30:00,117.285,117.286,117.28,117.28,270900001.0
2006-08-25 22:31:00,117.281,117.281,117.272,117.272,176300000.0
2006-08-25 22:32:00,117.27,117.27,117.265,117.27,210400000.0
2006-08-25 22:33:00,117.275,117.275,117.268,117.27,850100012.0
2006-08-25 22:34:00,117.262,117.267,117.243,117.243,729099991.0
2006-08-25 22:35:00,117.247,117.256,117.247,117.248,362200010.0
2006-08-25 22:36:00,117.242,117.251,117.241,117.245,913900001.0
2006-08-25 22:37:00,117.243,117.245,117.243,117.245,264600001.0
2006-08-25 22:38:00,117.252,117.252,117.242,117.242,195899994.0
2006-08-25 22:39:00,117.24,117.245,117.24,117.245,161700001.0
2006-08-25 22:40:00,117.248,117.262,117.248,117.254,530200010.0
2006-08-25 22:41:00,117.257,117.268,117.254,117.268,170700004.0
2006-08-25 22:42:00,117.269,117.271,117.262,117.262,208999999.0
2006-08-25 22:43:00,117.258,117.265,117.254,117.262,314899995.0
2006-08-25 22:44:00,117.264,117.264,117.257,117.257,207800001.0
2006-08-25 22:45:00,117.257,117.257,117.239,117.239,339299995.0
2006-08-25 22:46:00,117.24,117.24,117.233,117.233,363799998.0
2006-08-25 22:47:00,117.243,117.243,117.231,117.231,178799999.0
2006-08-25 22:48:00,117.237,117.244,117.23,117.23,421299998.0
2006-08-25 22:49:00,117.239,117.239,117.232,117.236,261800000.0
2006-08-25 22:50:00,117.23,117.235,117.225,117.225,386399993.0
2006-08-25 22:51:00,117.235,117.244,117.233,117.24,347700003.0
2006-08-25 22:52:00,117.235,117.247,117.232,117.24,283899997.0
2006-08-25 22:53:00,117.248,117.25,117.236,117.237,463000004.0
2006-08-25 22:54:00,117.24,117.244,117.232,117.237,142200000.0
2006-08-25 22:55:00,117.243,117.253,117.241,117.25,434000000.0
2006-08-25 22:56:00,117.253,117.267,117.253,117.26,279400000.0
2006-08-25 22:57:00,117.26,117.265,117.26,117.26,334400005.0
2006-08-25 22:58:00,117.255,117.262,117.248,117.261,186900004.0
2006-08-25 22:59:00,117.245,117.25,117.235,117.24,320199998.0
2006-08-27 23:00:00,117.199,117.225,117.199,117.21,346400002.0
2006-08-27 23:01:00,117.217,117.217,117.2,117.207,228300006.0
2006-08-27 23:02:00,117.217,117.217,117.198,117.198,318799999.0
2006-08-27 23:03:00,117.187,117.222,117.187,117.212,220500005.0
2006-08-27 23:04:00,117.22,117.227,117.205,117.205,240500004.0
2006-08-27 23:05:00,117.224,117.23,117.212,117.212,210900007.0
2006-08-27 23:06:00,117.215,117.224,117.202,117.21,436000006.0
2006-08-27 23:07:00,117.203,117.216,117.193,117.201,236100008.0
2006-08-27 23:08:00,117.203,117.212,117.196,117.207,337299999.0
2006-08-27 23:09:00,117.208,117.208,117.201,117.206,127299998.0
2006-08-27 23:10:00,117.207,117.209,117.197,117.201,399800002.0
2006-08-27 23:11:00,117.202,117.211,117.197,117.207,198099999.0
2006-08-27 23:12:00,117.207,117.213,117.198,117.213,245000001.0
2006-08-27 23:13:00,117.208,117.208,117.179,117.179,229600003.0
2006-08-27 23:14:00,117.19,117.2,117.186,117.188,122300002.0
2006-08-27 23:15:00,117.196,117.22,117.194,117.205,416100000.0
2006-08-27 23:16:00,117.205,117.225,117.205,117.224,378900000.0
2006-08-27 23:17:00,117.222,117.232,117.222,117.225,213399997.0
2006-08-27 23:18:00,117.225,117.229,117.195,117.195,290900000.0
2006-08-27 23:19:00,117.195,117.217,117.195,117.202,328000001.0
2006-08-27 23:20:00,117.205,117.208,117.196,117.208,224800000.0
2006-08-27 23:21:00,117.208,117.229,117.208,117.22,177100000.0
2006-08-27 23:22:00,117.213,117.228,117.204,117.208,181700002.0
2006-08-27 23:23:00,117.21,117.215,117.2,117.202,231799999.0
2006-08-27 23:24:00,117.209,117.225,117.209,117.221,168400002.0
2006-08-27 23:25:00,117.223,117.223,117.208,117.222,234600002.0
2006-08-27 23:26:00,117.219,117.228,117.217,117.219,329499996.0
2006-08-27 23:27:00,117.223,117.233,117.221,117.233,195699996.0
2006-08-27 23:28:00,117.222,117.229,117.213,117.213,144900000.0
2006-08-27 23:29:00,117.215,117.226,117.215,117.226,164399999.0
2006-08-27 23:30:00,117.232,117.234,117.224,117.234,197800003.0
2006-08-27 23:31:00,117.232,117.232,117.212,117.223,269699999.0
2006-08-27 23:32:00,117.216,117.231,117.209,117.231,204900002.0
2006-08-27 23:33:00,117.233,117.237,117.22,117.237,135300001.0
2006-08-27 23:34:00,117.237,117.237,117.211,117.228,243900001.0
2006-08-27 23:35:00,117.232,117.232,117.218,117.218,269200001.0
2006-08-27 23:36:00,117.231,117.235,117.225,117.225,312100002.0
2006-08-27 23:37:00,117.232,117.248,117.215,117.248,232799996.0
2006-08-27 23:38:00,117.25,117.261,117.249,117.258,311000001.0
2006-08-27 23:39:00,117.233,117.233,117.219,117.219,67999998.0
2006-08-27 23:40:00,117.19,117.195,117.185,117.188,296200005.0
2006-08-27 23:41:00,117.185,117.195,117.185,117.195,92200002.0
2006-08-27 23:42:00,117.19,117.195,117.187,117.195,219699999.0
2006-08-27 23:43:00,117.188,117.198,117.188,117.195,265499996.0
2006-08-27 23:44:00,117.19,117.197,117.19,117.19,246600000.0
2006-08-27 23:45:00,117.195,117.195,117.188,117.188,235099996.0
2006-08-27 23:46:00,117.195,117.195,117.19,117.19,213100001.0
2006-08-27 23:47:00,117.188,117.195,117.188,117.195,50100000.0
2006-08-27 23:48:00,117.195,117.195,117.185,117.195,141599998.0
2006-08-27 23:49:00,117.195,117.195,117.188,117.19,294499999.0
2006-08-27 23:50:00,117.188,117.195,117.188,117.195,146899994.0
2006-08-27 23:51:00,117.195,117.223,117.195,117.223,152699997.0
2006-08-27 23:52:00,117.24,117.24,117.233,117.233,256099999.0
2006-08-27 23:53:00,117.237,117.237,117.23,117.235,402800001.0
2006-08-27 23:54:00,117.24,117.243,117.233,117.233,211000001.0
2006-08-27 23:55:00,117.238,117.257,117.236,117.236,256199996.0
2006-08-27 23:56:00,117.243,117.255,117.232,117.255,246099997.0
2006-08-27 23:57:00,117.255,117.258,117.23,117.23,294400001.0
2006-08-27 23:58:00,117.234,117.249,117.234,117.245,209700001.0
2006-08-27 23:59:00,117.255,117.255,117.245,117.245,236200001.0
2006-08-28 00:00:00,117.245,117.245,117.225,117.242,237400002.0
2006-08-28 00:01:00,117.249,117.251,117.249,117.251,143199997.0
2006-08-28 00:02:00,117.25,117.255,117.25,117.255,275199995.0
2006-08-28 00:03:00,117.251,117.251,117.232,117.232,146100004.0
2006-08-28 00:04:00,117.23,117.235,117.227,117.23,208700004.0
2006-08-28 00:05:00,117.235,117.238,117.227,117.238,307400000.0
2006-08-28 00:06:00,117.23,117.235,117.227,117.235,121900002.0
2006-08-28 00:07:00,117.235,117.237,117.23,117.235,106999999.0
2006-08-28 00:08:00,117.235,117.235,117.225,117.227,143099999.0
2006-08-28 00:09:00,117.227,117.235,117.227,117.235,287700001.0
2006-08-28 00:10:00,117.238,117.261,117.238,117.261,219699999.0
2006-08-28 00:11:00,117.265,117.272,117.26,117.262,172299997.0
2006-08-28 00:12:00,117.259,117.271,117.259,117.264,260900000.0
2006-08-28 00:13:00,117.26,117.267,117.26,117.265,239999997.0
2006-08-28 00:14:00,117.261,117.261,117.242,117.248,218100004.0
2006-08-28 00:15:00,117.252,117.252,117.242,117.252,174400002.0
2006-08-28 00:16:00,117.252,117.257,117.25,117.25,189899996.0
2006-08-28 00:17:00,117.247,117.255,117.247,117.248,204600001.0
2006-08-28 00:18:00,117.255,117.257,117.25,117.252,274999997.0
2006-08-28 00:19:00,117.25,117.255,117.245,117.245,293100000.0
2006-08-28 00:20:00,117.251,117.253,117.246,117.253,186899996.0
2006-08-28 00:21:00,117.25,117.258,117.248,117.255,275999996.0
2006-08-28 00:22:00,117.248,117.255,117.243,117.252,243700001.0
2006-08-28 00:23:00,117.255,117.255,117.25,117.25,258000002.0
2006-08-28 00:24:00,117.247,117.255,117.245,117.25,291299999.0
2006-08-28 00:25:00,117.25,117.255,117.25,117.252,66500001.0
2006-08-28 00:26:00,117.255,117.255,117.25,117.255,162500000.0
2006-08-28 00:27:00,117.252,117.252,117.236,117.236,214999999.0
2006-08-28 00:28:00,117.243,117.245,117.238,117.245,81199999.0
2006-08-28 00:29:00,117.245,117.245,117.237,117.245,261700001.0
2006-08-28 00:30:00,117.252,117.267,117.252,117.266,163999996.0
2006-08-28 00:31:00,117.267,117.273,117.255,117.256,231200003.0
2006-08-28 00:32:00,117.258,117.263,117.255,117.255,154400003.0
2006-08-28 00:33:00,117.265,117.265,117.26,117.265,206699996.0
2006-08-28 00:34:00,117.261,117.261,117.259,117.259,141300003.0
2006-08-28 00:35:00,117.255,117.257,117.25,117.255,383400003.0
2006-08-28 00:36:00,117.255,117.255,117.25,117.25,236299999.0
2006-08-28 00:37:00,117.252,117.255,117.243,117.25,278699999.0
2006-08-28 00:38:00,117.256,117.26,117.248,117.25,197300004.0
2006-08-28 00:39:00,117.254,117.263,117.252,117.263,208699999.0
2006-08-28 00:40:00,117.265,117.265,117.254,117.26,161699994.0
2006-08-28 00:41:00,117.26,117.26,117.25,117.258,111800000.0
2006-08-28 00:42:00,117.26,117.26,117.25,117.257,331599996.0
2006-08-28 00:43:00,117.26,117.26,117.25,117.255,334000001.0
2006-08-28 00:44:00,117.252,117.26,117.25,117.253,324800002.0
2006-08-28 00:45:00,117.26,117.26,117.252,117.255,117200000.0
2006-08-28 00:46:00,117.258,117.258,117.245,117.25,73299999.0
2006-08-28 00:47:00,117.257,117.263,117.257,117.263,125500004.0
2006-08-28 00:48:00,117.265,117.265,117.26,117.26,256799998.0
2006-08-28 00:49:00,117.252,117.255,117.246,117.255,307899998.0
2006-08-28 00:50:00,117.255,117.255,117.245,117.245,137899997.0
2006-08-28 00:51:00,117.24,117.24,117.223,117.223,287799999.0
2006-08-28 00:52:00,117.227,117.237,117.227,117.228,241599997.0
2006-08-28 00:53:00,117.23,117.243,117.229,117.243,115099998.0
2006-08-28 00:54:00,117.248,117.248,117.24,117.24,186400001.0
2006-08-28 00:55:00,117.24,117.245,117.24,117.245,262200003.0
2006-08-28 00:56:00,117.242,117.251,117.233,117.233,197700000.0
2006-08-28 00:57:00,117.227,117.243,117.227,117.238,208600000.0
2006-08-28 00:58:00,117.245,117.245,117.245,117.245,48500001.0
2006-08-28 00:59:00,117.248,117.251,117.243,117.247,166900004.0
2006-08-28 01:00:00,117.238,117.246,117.238,117.246,115000001.0
2006-08-28 01:01:00,117.249,117.25,117.238,117.25,444699997.0
2006-08-28 01:02:00,117.25,117.254,117.245,117.25,214000002.0
2006-08-28 01:03:00,117.252,117.264,117.247,117.264,265299999.0
2006-08-28 01:04:00,117.258,117.258,117.233,117.24,139600001.0
2006-08-28 01:05:00,117.236,117.242,117.226,117.242,163900002.0
2006-08-28 01:06:00,117.247,117.258,117.247,117.255,422000000.0
2006-08-28 01:07:00,117.25,117.258,117.248,117.258,272299996.0
2006-08-28 01:08:00,117.256,117.259,117.255,117.259,177299995.0
2006-08-28 01:09:00,117.265,117.265,117.26,117.26,129400001.0
2006-08-28 01:10:00,117.265,117.267,117.26,117.26,439000002.0
2006-08-28 01:11:00,117.257,117.258,117.25,117.258,243099999.0
2006-08-28 01:12:00,117.254,117.256,117.249,117.252,332999991.0
2006-08-28 01:13:00,117.241,117.241,117.24,117.241,63900000.0
2006-08-28 01:14:00,117.238,117.241,117.235,117.236,247200004.0
2006-08-28 01:15:00,117.238,117.238,117.229,117.233,310800006.0
2006-08-28 01:16:00,117.24,117.24,117.235,117.24,227800004.0
2006-08-28 01:17:00,117.24,117.24,117.233,117.24,416100002.0
2006-08-28 01:18:00,117.24,117.24,117.235,117.24,259699998.0
2006-08-28 01:19:00,117.232,117.244,117.231,117.24,284600002.0
2006-08-28 01:20:00,117.245,117.257,117.245,117.252,331199998.0
2006-08-28 01:21:00,117.262,117.262,117.256,117.256,99000000.0
2006-08-28 01:22:00,117.262,117.273,117.262,117.265,306800001.0
2006-08-28 01:23:00,117.271,117.275,117.267,117.273,339499995.0
2006-08-28 01:24:00,117.275,117.275,117.275,117.275,200000.0
2006-08-28 01:25:00,117.269,117.278,117.265,117.278,195400001.0
2006-08-28 01:26:00,117.283,117.289,117.28,117.28,206600004.0
2006-08-28 01:27:00,117.287,117.29,117.277,117.29,191200002.0
2006-08-28 01:28:00,117.289,117.304,117.289,117.304,115900003.0
2006-08-28 01:29:00,117.304,117.309,117.3,117.307,169800003.0
2006-08-28 01:30:00,117.294,117.303,117.294,117.3,78300001.0
2006-08-28 01:31:00,117.3,117.312,117.3,117.312,291099995.0
2006-08-28 01:32:00,117.308,117.31,117.297,117.31,173500001.0
2006-08-28 01:33:00,117.305,117.313,117.305,117.313,103499999.0
2006-08-28 01:34:00,117.309,117.314,117.297,117.297,360900002.0
2006-08-28 01:35:00,117.301,117.307,117.294,117.307,276100005.0
2006-08-28 01:36:00,117.303,117.303,117.275,117.275,111000001.0
2006-08-28 01:37:00,117.271,117.279,117.271,117.271,207299997.0
2006-08-28 01:38:00,117.277,117.279,117.267,117.275,233499999.0
2006-08-28 01:39:00,117.262,117.269,117.259,117.259,114100002.0
2006-08-28 01:40:00,117.26,117.26,117.245,117.245,97300000.0
2006-08-28 01:41:00,117.255,117.255,117.25,117.255,128699997.0
2006-08-28 01:42:00,117.253,117.253,117.247,117.247,253900001.0
2006-08-28 01:43:00,117.238,117.241,117.23,117.241,215700003.0
2006-08-28 01:44:00,117.24,117.248,117.238,117.248,92800000.0
2006-08-28 01:45:00,117.252,117.256,117.249,117.252,399199996.0
2006-08-28 01:46:00,117.252,117.253,117.248,117.251,171499996.0
2006-08-28 01:47:00,117.245,117.251,117.239,117.242,217000003.0
2006-08-28 01:48:00,117.248,117.255,117.244,117.252,164599998.0
2006-08-28 01:49:00,117.25,117.255,117.248,117.255,110199999.0
2006-08-28 01:50:00,117.245,117.25,117.245,117.25,236800002.0
2006-08-28 01:51:00,117.252,117.252,117.23,117.234,179500005.0
2006-08-28 01:52:00,117.239,117.249,117.237,117.237,207599997.0
2006-08-28 01:53:00,117.24,117.246,117.237,117.245,341800005.0
2006-08-28 01:54:00,117.238,117.242,117.232,117.238,208100000.0
2006-08-28 01:55:00,117.239,117.244,117.228,117.244,214999997.0
2006-08-28 01:56:00,117.239,117.243,117.237,117.24,101799999.0
2006-08-28 01:57:00,117.234,117.248,117.233,117.248,254899998.0
2006-08-28 01:58:00,117.247,117.247,117.234,117.24,206900006.0
2006-08-28 01:59:00,117.243,117.243,117.233,117.235,405800000.0
2006-08-28 02:00:00,117.24,117.249,117.235,117.245,348400004.0
2006-08-28 02:01:00,117.239,117.243,117.234,117.237,191200001.0
2006-08-28 02:02:00,117.23,117.235,117.23,117.235,322100001.0
2006-08-28 02:03:00,117.226,117.238,117.219,117.23,151500002.0
2006-08-28 02:04:00,117.226,117.236,117.219,117.219,146999999.0
2006-08-28 02:05:00,117.221,117.227,117.219,117.223,141300000.0
2006-08-28 02:06:00,117.228,117.228,117.222,117.223,291700001.0
2006-08-28 02:07:00,117.223,117.247,117.223,117.247,141699999.0
2006-08-28 02:08:00,117.247,117.247,117.235,117.235,234400007.0
2006-08-28 02:09:00,117.241,117.248,117.239,117.248,184700000.0
2006-08-28 02:10:00,117.242,117.248,117.233,117.242,268400000.0
2006-08-28 02:11:00,117.248,117.253,117.246,117.248,263500003.0
2006-08-28 02:12:00,117.254,117.254,117.243,117.246,238100004.0
2006-08-28 02:13:00,117.24,117.245,117.238,117.238,287999996.0
2006-08-28 02:14:00,117.241,117.251,117.24,117.245,176000000.0
2006-08-28 02:15:00,117.248,117.254,117.248,117.25,174399994.0
2006-08-28 02:16:00,117.255,117.255,117.248,117.25,144600002.0
2006-08-28 02:17:00,117.248,117.253,117.242,117.253,83600000.0
2006-08-28 02:18:00,117.249,117.252,117.245,117.245,204300004.0
2006-08-28 02:19:00,117.243,117.252,117.243,117.245,169800002.0
2006-08-28 02:20:00,117.242,117.249,117.24,117.24,225699999.0
2006-08-28 02:21:00,117.24,117.25,117.24,117.248,250799999.0
2006-08-28 02:22:00,117.239,117.246,117.232,117.246,182300000.0
2006-08-28 02:23:00,117.238,117.243,117.236,117.236,286299999.0
2006-08-28 02:24:00,117.238,117.243,117.232,117.243,251299999.0
2006-08-28 02:25:00,117.243,117.243,117.236,117.237,162300003.0
2006-08-28 02:26:00,117.237,117.244,117.235,117.24,319200005.0
2006-08-28 02:27:00,117.241,117.242,117.241,117.242,41800000.0
2006-08-28 02:28:00,117.236,117.247,117.236,117.236,90999999.0
2006-08-28 02:29:00,117.244,117.244,117.235,117.235,156499997.0
2006-08-28 02:30:00,117.24,117.243,117.223,117.232,149099999.0
2006-08-28 02:31:00,117.234,117.234,117.225,117.234,220399996.0
2006-08-28 02:32:00,117.24,117.254,117.24,117.24,207899995.0
2006-08-28 02:33:00,117.223,117.223,117.205,117.21,303099999.0
2006-08-28 02:34:00,117.215,117.215,117.21,117.215,309400006.0
2006-08-28 02:35:00,117.218,117.232,117.215,117.232,328499998.0
2006-08-28 02:36:00,117.234,117.234,117.225,117.226,403699994.0
2006-08-28 02:37:00,117.219,117.227,117.216,117.218,121799996.0
2006-08-28 02:38:00,117.213,117.22,117.207,117.213,289199995.0
2006-08-28 02:39:00,117.208,117.211,117.201,117.207,179899996.0
2006-08-28 02:40:00,117.212,117.219,117.207,117.212,337700002.0
2006-08-28 02:41:00,117.207,117.207,117.189,117.189,109700000.0
2006-08-28 02:42:00,117.184,117.195,117.177,117.187,287600008.0
2006-08-28 02:43:00,117.195,117.195,117.18,117.182,203299999.0
2006-08-28 02:44:00,117.185,117.198,117.185,117.198,346099998.0
2006-08-28 02:45:00,117.196,117.201,117.171,117.171,251099998.0
2006-08-28 02:46:00,117.177,117.187,117.177,117.182,145699999.0
2006-08-28 02:47:00,117.178,117.188,117.176,117.188,394899995.0
2006-08-28 02:48:00,117.195,117.195,117.185,117.185,165899995.0
2006-08-28 02:49:00,117.192,117.194,117.185,117.191,244200006.0
2006-08-28 02:50:00,117.185,117.197,117.183,117.196,228200000.0
2006-08-28 02:51:00,117.193,117.193,117.184,117.185,188999994.0
2006-08-28 02:52:00,117.187,117.187,117.172,117.172,260199995.0
2006-08-28 02:53:00,117.177,117.186,117.173,117.173,222000001.0
2006-08-28 02:54:00,117.17,117.192,117.17,117.182,244200001.0
2006-08-28 02:55:00,117.19,117.207,117.19,117.207,154299999.0
2006-08-28 02:56:00,117.203,117.208,117.195,117.207,291900007.0
2006-08-28 02:57:00,117.205,117.224,117.201,117.217,208399998.0
2006-08-28 02:58:00,117.229,117.231,117.229,117.231,120200001.0
2006-08-28 02:59:00,117.239,117.241,117.228,117.233,214699999.0
2006-08-28 03:00:00,117.233,117.234,117.223,117.223,366200005.0
2006-08-28 03:01:00,117.226,117.238,117.222,117.238,226299999.0
2006-08-28 03:02:00,117.239,117.243,117.239,117.24,239099998.0
2006-08-28 03:03:00,117.237,117.245,117.237,117.242,215799996.0
2006-08-28 03:04:00,117.237,117.249,117.237,117.247,372999998.0
2006-08-28 03:05:00,117.248,117.255,117.241,117.241,150700003.0
2006-08-28 03:06:00,117.25,117.25,117.245,117.25,59500000.0
2006-08-28 03:07:00,117.245,117.247,117.232,117.247,411600002.0
2006-08-28 03:08:00,117.251,117.253,117.246,117.253,93900000.0
2006-08-28 03:09:00,117.247,117.247,117.235,117.245,274199996.0
2006-08-28 03:10:00,117.245,117.245,117.237,117.242,186699997.0
2006-08-28 03:11:00,117.238,117.245,117.228,117.245,161500001.0
2006-08-28 03:12:00,117.237,117.237,117.227,117.229,274500006.0
2006-08-28 03:13:00,117.233,117.233,117.222,117.227,292999999.0
2006-08-28 03:14:00,117.22,117.224,117.218,117.218,91099998.0
2006-08-28 03:15:00,117.228,117.228,117.219,117.228,157199999.0
2006-08-28 03:16:00,117.222,117.23,117.222,117.23,152199999.0
2006-08-28 03:17:00,117.227,117.238,117.227,117.238,247600002.0
2006-08-28 03:18:00,117.237,117.237,117.226,117.228,154600002.0
2006-08-28 03:19:00,117.223,117.232,117.223,117.232,50700001.0
2006-08-28 03:20:00,117.23,117.23,117.222,117.225,228300002.0
2006-08-28 03:21:00,117.232,117.238,117.232,117.233,166400000.0
2006-08-28 03:22:00,117.237,117.238,117.232,117.233,115300000.0
2006-08-28 03:23:00,117.223,117.226,117.218,117.218,176400006.0
2006-08-28 03:24:00,117.22,117.228,117.217,117.222,355600000.0
2006-08-28 03:25:00,117.22,117.22,117.205,117.205,332599993.0
2006-08-28 03:26:00,117.223,117.226,117.214,117.219,340300003.0
2006-08-28 03:27:00,117.225,117.228,117.215,117.218,220799995.0
2006-08-28 03:28:00,117.211,117.211,117.186,117.195,238299994.0
2006-08-28 03:29:00,117.196,117.198,117.193,117.198,78700002.0
2006-08-28 03:30:00,117.189,117.196,117.176,117.18,229199998.0
2006-08-28 03:31:00,117.181,117.182,117.171,117.171,190400004.0
2006-08-28 03:32:00,117.17,117.179,117.17,117.175,139400000.0
2006-08-28 03:33:00,117.175,117.175,117.15,117.16,267800002.0
2006-08-28 03:34:00,117.166,117.166,117.159,117.161,335600003.0
2006-08-28 03:35:00,117.156,117.167,117.155,117.155,106900003.0
2006-08-28 03:36:00,117.144,117.157,117.143,117.157,140299997.0
2006-08-28 03:37:00,117.152,117.153,117.145,117.145,101100003.0
2006-08-28 03:38:00,117.151,117.155,117.146,117.146,170499999.0
2006-08-28 03:39:00,117.14,117.141,117.127,117.135,157200001.0
2006-08-28 03:40:00,117.128,117.148,117.127,117.145,250900003.0
2006-08-28 03:41:00,117.142,117.142,117.141,117.141,84000000.0
2006-08-28 03:42:00,117.147,117.15,117.14,117.146,287800001.0
2006-08-28 03:43:00,117.147,117.151,117.143,117.143,196699994.0
2006-08-28 03:44:00,117.148,117.153,117.14,117.15,253799998.0
2006-08-28 03:45:00,117.152,117.152,117.12,117.128,166099996.0
2006-08-28 03:46:00,117.126,117.128,117.119,117.123,262099999.0
2006-08-28 03:47:00,117.132,117.135,117.125,117.125,237400001.0
2006-08-28 03:48:00,117.129,117.133,117.129,117.13,59700002.0
2006-08-28 03:49:00,117.128,117.128,117.12,117.126,376200001.0
2006-08-28 03:50:00,117.135,117.135,117.127,117.133,269000000.0
2006-08-28 03:51:00,117.125,117.125,117.113,117.118,333300000.0
2006-08-28 03:52:00,117.118,117.133,117.113,117.131,237300001.0
2006-08-28 03:53:00,117.139,117.155,117.139,117.149,258099997.0
2006-08-28 03:54:00,117.149,117.156,117.144,117.156,273000003.0
2006-08-28 03:55:00,117.154,117.155,117.149,117.153,191000004.0
2006-08-28 03:56:00,117.155,117.158,117.149,117.151,171300000.0
2006-08-28 03:57:00,117.155,117.162,117.149,117.153,408099996.0
2006-08-28 03:58:00,117.155,117.177,117.155,117.177,234899999.0
2006-08-28 03:59:00,117.178,117.178,117.165,117.168,300400000.0
2006-08-28 04:00:00,117.185,117.214,117.185,117.212,146499999.0
2006-08-28 04:01:00,117.202,117.204,117.191,117.201,333200003.0
2006-08-28 04:02:00,117.203,117.203,117.189,117.19,258400002.0
2006-08-28 04:03:00,117.191,117.198,117.19,117.193,221200003.0
2006-08-28 04:04:00,117.195,117.198,117.183,117.192,278499991.0
2006-08-28 04:05:00,117.192,117.195,117.187,117.187,224000003.0
2006-08-28 04:06:00,117.19,117.19,117.175,117.189,286200002.0
2006-08-28 04:07:00,117.187,117.188,117.177,117.184,215100004.0
2006-08-28 04:08:00,117.185,117.19,117.18,117.19,358799997.0
2006-08-28 04:09:00,117.192,117.195,117.185,117.185,209999999.0
2006-08-28 04:10:00,117.185,117.194,117.18,117.194,275200001.0
2006-08-28 04:11:00,117.19,117.193,117.188,117.193,209500001.0
2006-08-28 04:12:00,117.197,117.199,117.187,117.199,221300001.0
2006-08-28 04:13:00,117.198,117.207,117.198,117.206,321200000.0
2006-08-28 04:14:00,117.206,117.213,117.203,117.213,291599996.0
2006-08-28 04:15:00,117.215,117.222,117.202,117.222,322800002.0
2006-08-28 04:16:00,117.218,117.218,117.214,117.214,161700000.0
2006-08-28 04:17:00,117.21,117.215,117.205,117.215,100199999.0
2006-08-28 04:18:00,117.204,117.214,117.203,117.214,112500000.0
2006-08-28 04:19:00,117.215,117.215,117.207,117.215,156700001.0
2006-08-28 04:20:00,117.21,117.221,117.21,117.221,121899999.0
2006-08-28 04:21:00,117.213,117.226,117.213,117.214,428199994.0
2006-08-28 04:22:00,117.22,117.222,117.212,117.212,343600001.0
2006-08-28 04:23:00,117.212,117.222,117.212,117.217,163300003.0
2006-08-28 04:24:00,117.208,117.214,117.205,117.208,312800005.0
2006-08-28 04:25:00,117.2,117.212,117.2,117.212,233000000.0
2006-08-28 04:26:00,117.206,117.213,117.184,117.188,258800000.0
2006-08-28 04:27:00,117.178,117.179,117.163,117.163,238299997.0
2006-08-28 04:28:00,117.165,117.172,117.16,117.16,247700000.0
2006-08-28 04:29:00,117.153,117.153,117.152,117.152,59700002.0
2006-08-28 04:30:00,117.143,117.16,117.143,117.15,180900004.0
2006-08-28 04:31:00,117.153,117.16,117.15,117.155,243500001.0
2006-08-28 04:32:00,117.15,117.157,117.142,117.142,323099996.0
2006-08-28 04:33:00,117.141,117.151,117.141,117.146,389999996.0
2006-08-28 04:34:00,117.137,117.145,117.137,117.145,170999998.0
2006-08-28 04:35:00,117.145,117.147,117.137,117.147,141400000.0
2006-08-28 04:36:00,117.142,117.151,117.142,117.149,212800001.0
2006-08-28 04:37:00,117.142,117.148,117.14,117.146,199599998.0
2006-08-28 04:38:00,117.155,117.155,117.15,117.155,231999998.0
2006-08-28 04:39:00,117.15,117.15,117.142,117.142,91299999.0
2006-08-28 04:40:00,117.148,117.153,117.14,117.14,113199997.0
2006-08-28 04:41:00,117.14,117.15,117.14,117.141,59000000.0
2006-08-28 04:42:00,117.145,117.145,117.137,117.138,224599998.0
2006-08-28 04:43:00,117.148,117.148,117.14,117.14,88299999.0
2006-08-28 04:44:00,117.143,117.144,117.135,117.14,297700005.0
2006-08-28 04:45:00,117.143,117.143,117.128,117.137,192499998.0
2006-08-28 04:46:00,117.135,117.137,117.13,117.13,305399994.0
2006-08-28 04:47:00,117.136,117.143,117.132,117.143,239500000.0
2006-08-28 04:48:00,117.143,117.143,117.132,117.143,276299994.0
2006-08-28 04:49:00,117.145,117.145,117.135,117.14,181999996.0
2006-08-28 04:50:00,117.14,117.15,117.138,117.138,180500001.0
2006-08-28 04:51:00,117.147,117.153,117.142,117.153,72899998.0
2006-08-28 04:52:00,117.155,117.155,117.14,117.14,15000000.0
2006-08-28 04:53:00,117.148,117.152,117.144,117.144,149699997.0
2006-08-28 04:54:00,117.155,117.16,117.151,117.16,307899996.0
2006-08-28 04:55:00,117.16,117.16,117.152,117.152,121299999.0
2006-08-28 04:56:00,117.152,117.16,117.152,117.155,215300001.0
2006-08-28 04:57:00,117.147,117.157,117.147,117.156,189200001.0
2006-08-28 04:58:00,117.157,117.157,117.152,117.156,123899998.0
2006-08-28 04:59:00,117.152,117.156,117.149,117.156,125800000.0
2006-08-28 05:00:00,117.158,117.158,117.146,117.154,276200006.0
2006-08-28 05:01:00,117.152,117.158,117.146,117.158,84700002.0
2006-08-28 05:02:00,117.152,117.16,117.152,117.16,114000000.0
2006-08-28 05:03:00,117.158,117.158,117.147,117.15,138799999.0
2006-08-28 05:04:00,117.153,117.153,117.139,117.14,197499994.0
2006-08-28 05:05:00,117.141,117.141,117.133,117.141,229600001.0
2006-08-28 05:06:00,117.145,117.145,117.118,117.118,265400002.0
2006-08-28 05:07:00,117.129,117.129,117.126,117.126,83600003.0
2006-08-28 05:08:00,117.135,117.135,117.12,117.135,292300002.0
2006-08-28 05:09:00,117.126,117.134,117.125,117.131,318500003.0
2006-08-28 05:10:00,117.129,117.129,117.117,117.12,214499999.0
2006-08-28 05:11:00,117.12,117.128,117.117,117.128,72900002.0
2006-08-28 05:12:00,117.125,117.13,117.123,117.13,236300006.0
2006-08-28 05:13:00,117.127,117.127,117.118,117.124,54900002.0
2006-08-28 05:14:00,117.127,117.127,117.116,117.125,243200004.0
2006-08-28 05:15:00,117.118,117.124,117.118,117.124,166999999.0
2006-08-28 05:16:00,117.12,117.125,117.117,117.125,380099999.0
2006-08-28 05:17:00,117.12,117.12,117.102,117.11,204099998.0
2006-08-28 05:18:00,117.107,117.107,117.096,117.096,42100000.0
2006-08-28 05:19:00,117.097,117.107,117.095,117.095,380300005.0
2006-08-28 05:20:00,117.107,117.108,117.107,117.108,60999999.0
2006-08-28 05:21:00,117.11,117.113,117.103,117.111,304299996.0
2006-08-28 05:22:00,117.104,117.104,117.089,117.1,95700000.0
2006-08-28 05:23:00,117.095,117.1,117.09,117.1,372700003.0
2006-08-28 05:24:00,117.103,117.103,117.097,117.098,294799998.0
2006-08-28 05:25:00,117.092,117.1,117.085,117.09,250300000.0
2006-08-28 05:26:00,117.084,117.102,117.084,117.092,155000001.0
2006-08-28 05:27:00,117.096,117.099,117.083,117.085,264200008.0
2006-08-28 05:28:00,117.087,117.094,117.077,117.083,269900001.0
2006-08-28 05:29:00,117.078,117.078,117.053,117.07,154200002.0
2006-08-28 05:30:00,117.066,117.074,117.058,117.071,316400001.0
2006-08-28 05:31:00,117.056,117.056,117.007,117.007,290500000.0
2006-08-28 05:32:00,116.997,117.042,116.997,117.042,301999998.0
2006-08-28 05:33:00,117.039,117.039,117.0,117.005,196099999.0
2006-08-28 05:34:00,116.999,117.02,116.999,117.012,263500003.0
2006-08-28 05:35:00,117.02,117.032,117.005,117.032,198699998.0
2006-08-28 05:36:00,117.035,117.05,117.028,117.045,283700003.0
2006-08-28 05:37:00,117.047,117.061,117.047,117.06,71500000.0
2006-08-28 05:38:00,117.053,117.053,117.027,117.036,304100003.0
2006-08-28 05:39:00,117.037,117.05,117.037,117.05,169600001.0
2006-08-28 05:40:00,117.048,117.048,117.028,117.038,297599994.0
2006-08-28 05:41:00,117.04,117.046,117.033,117.043,348600008.0
2006-08-28 05:42:00,117.043,117.047,117.037,117.037,210499997.0
2006-08-28 05:43:00,117.041,117.045,117.039,117.045,199899998.0
2006-08-28 05:44:00,117.046,117.064,117.046,117.06,258299996.0
2006-08-28 05:45:00,117.065,117.07,117.058,117.07,178899999.0
2006-08-28 05:46:00,117.063,117.063,117.056,117.058,211199997.0
2006-08-28 05:47:00,117.052,117.072,117.052,117.072,220500000.0
2006-08-28 05:48:00,117.068,117.077,117.06,117.063,136100001.0
2006-08-28 05:49:00,117.063,117.076,117.054,117.073,308200000.0
2006-08-28 05:50:00,117.085,117.095,117.085,117.095,197100001.0
2006-08-28 05:51:00,117.09,117.09,117.081,117.085,253199998.0
2006-08-28 05:52:00,117.08,117.08,117.074,117.08,108899999.0
2006-08-28 05:53:00,117.079,117.09,117.079,117.084,270100003.0
2006-08-28 05:54:00,117.088,117.1,117.088,117.096,444700005.0
2006-08-28 05:55:00,117.091,117.091,117.072,117.088,190700000.0
2006-08-28 05:56:00,117.087,117.087,117.07,117.072,98800000.0
2006-08-28 05:57:00,117.073,117.082,117.073,117.082,177300001.0
2006-08-28 05:58:00,117.087,117.087,117.072,117.072,288700003.0
2006-08-28 05:59:00,117.078,117.078,117.071,117.071,178400000.0
2006-08-28 06:00:00,117.063,117.068,117.056,117.068,270099995.0
2006-08-28 06:01:00,117.064,117.071,117.064,117.071,150999996.0
2006-08-28 06:02:00,117.07,117.07,117.06,117.065,291400002.0
2006-08-28 06:03:00,117.06,117.067,117.06,117.067,240999997.0
2006-08-28 06:04:00,117.06,117.063,117.055,117.059,230500000.0
2006-08-28 06:05:00,117.064,117.066,117.057,117.066,263000005.0
2006-08-28 06:06:00,117.071,117.071,117.06,117.065,229699998.0
2006-08-28 06:07:00,117.059,117.068,117.053,117.053,203999996.0
2006-08-28 06:08:00,117.062,117.078,117.058,117.078,96499999.0
2006-08-28 06:09:00,117.078,117.094,117.077,117.094,130600000.0
2006-08-28 06:10:00,117.101,117.102,117.087,117.095,213999997.0
2006-08-28 06:11:00,117.09,117.099,117.085,117.095,359299994.0
2006-08-28 06:12:00,117.092,117.102,117.092,117.1,255000001.0
2006-08-28 06:13:00,117.099,117.107,117.097,117.104,285200000.0
2006-08-28 06:14:00,117.105,117.11,117.103,117.105,291300005.0
2006-08-28 06:15:00,117.108,117.119,117.108,117.117,64000000.0
2006-08-28 06:16:00,117.125,117.125,117.115,117.121,216799997.0
2006-08-28 06:17:00,117.125,117.133,117.125,117.127,154299998.0
2006-08-28 06:18:00,117.123,117.125,117.115,117.118,167299997.0
2006-08-28 06:19:00,117.127,117.135,117.127,117.135,154499994.0
2006-08-28 06:20:00,117.132,117.143,117.132,117.143,290699995.0
2006-08-28 06:21:00,117.144,117.153,117.139,117.153,275099999.0
2006-08-28 06:22:00,117.154,117.164,117.151,117.164,194399999.0
2006-08-28 06:23:00,117.173,117.175,117.168,117.175,255899997.0
2006-08-28 06:24:00,117.17,117.178,117.17,117.175,231300005.0
2006-08-28 06:25:00,117.171,117.171,117.142,117.142,283499999.0
2006-08-28 06:26:00,117.137,117.148,117.135,117.14,271599998.0
2006-08-28 06:27:00,117.141,117.143,117.128,117.143,255300001.0
2006-08-28 06:28:00,117.142,117.15,117.142,117.145,119200002.0
2006-08-28 06:29:00,117.14,117.155,117.139,117.155,168399999.0
2006-08-28 06:30:00,117.159,117.159,117.157,117.158,213600001.0
2006-08-28 06:31:00,117.149,117.163,117.149,117.159,256300003.0
2006-08-28 06:32:00,117.164,117.164,117.152,117.159,111999999.0
2006-08-28 06:33:00,117.157,117.162,117.153,117.155,172900002.0
2006-08-28 06:34:00,117.158,117.16,117.144,117.144,372499998.0
2006-08-28 06:35:00,117.145,117.148,117.138,117.14,200200002.0
2006-08-28 06:36:00,117.142,117.142,117.133,117.136,288300002.0
2006-08-28 06:37:00,117.139,117.141,117.136,117.14,74899999.0
2006-08-28 06:38:00,117.134,117.134,117.109,117.118,80299999.0
2006-08-28 06:39:00,117.122,117.122,117.11,117.11,349500000.0
2006-08-28 06:40:00,117.116,117.123,117.113,117.123,125000004.0
2006-08-28 06:41:00,117.122,117.131,117.12,117.128,250899995.0
2006-08-28 06:42:00,117.128,117.132,117.122,117.132,401899993.0
2006-08-28 06:43:00,117.132,117.132,117.125,117.129,179400002.0
2006-08-28 06:44:00,117.135,117.135,117.13,117.13,103900003.0
2006-08-28 06:45:00,117.124,117.136,117.119,117.119,358900004.0
2006-08-28 06:46:00,117.122,117.126,117.114,117.126,282600005.0
2006-08-28 06:47:00,117.116,117.121,117.113,117.115,122300002.0
2006-08-28 06:48:00,117.119,117.119,117.116,117.116,38400001.0
2006-08-28 06:49:00,117.127,117.134,117.123,117.13,154000000.0
2006-08-28 06:50:00,117.133,117.133,117.125,117.125,122299997.0
2006-08-28 06:51:00,117.125,117.125,117.117,117.117,281300005.0
2006-08-28 06:52:00,117.125,117.127,117.115,117.125,393300003.0
2006-08-28 06:53:00,117.12,117.125,117.117,117.122,245100001.0
2006-08-28 06:54:00,117.125,117.125,117.116,117.117,203600006.0
2006-08-28 06:55:00,117.11,117.115,117.11,117.115,74700001.0
2006-08-28 06:56:00,117.115,117.115,117.107,117.11,241699997.0
2006-08-28 06:57:00,117.115,117.115,117.108,117.112,164400005.0
2006-08-28 06:58:00,117.112,117.119,117.112,117.112,85300001.0
2006-08-28 06:59:00,117.113,117.113,117.095,117.098,230500002.0
2006-08-28 07:00:00,117.09,117.092,117.09,117.092,20800000.0
2006-08-28 07:01:00,117.082,117.092,117.081,117.092,156799996.0
2006-08-28 07:02:00,117.086,117.086,117.079,117.079,68799999.0
2006-08-28 07:03:00,117.07,117.074,117.06,117.06,268799998.0
2006-08-28 07:04:00,117.064,117.075,117.06,117.068,258299997.0
2006-08-28 07:05:00,117.07,117.077,117.064,117.072,358499994.0
2006-08-28 07:06:00,117.067,117.077,117.067,117.073,110699996.0
2006-08-28 07:07:00,117.08,117.08,117.065,117.073,360300002.0
2006-08-28 07:08:00,117.065,117.079,117.065,117.079,353700001.0
2006-08-28 07:09:00,117.083,117.088,117.083,117.085,192100000.0
2006-08-28 07:10:00,117.083,117.091,117.081,117.081,225799999.0
2006-08-28 07:11:00,117.092,117.096,117.087,117.095,290200001.0
2006-08-28 07:12:00,117.097,117.097,117.086,117.093,136000001.0
2006-08-28 07:13:00,117.092,117.095,117.087,117.095,139399999.0
2006-08-28 07:14:00,117.095,117.095,117.092,117.092,142899999.0
2006-08-28 07:15:00,117.096,117.096,117.087,117.088,246300004.0
2006-08-28 07:16:00,117.089,117.094,117.083,117.093,227300002.0
2006-08-28 07:17:00,117.094,117.094,117.088,117.092,290500008.0
2006-08-28 07:18:00,117.095,117.095,117.084,117.09,250100001.0
2006-08-28 07:19:00,117.09,117.095,117.09,117.095,77999999.0
2006-08-28 07:20:00,117.094,117.096,117.09,117.095,359299999.0
2006-08-28 07:21:00,117.093,117.094,117.086,117.092,175999998.0
2006-08-28 07:22:00,117.085,117.092,117.083,117.092,104600002.0
2006-08-28 07:23:00,117.087,117.093,117.086,117.093,222500001.0
2006-08-28 07:24:00,117.093,117.099,117.085,117.086,398000001.0
2006-08-28 07:25:00,117.085,117.095,117.084,117.09,214399994.0
2006-08-28 07:26:00,117.084,117.086,117.074,117.077,160300002.0
2006-08-28 07:27:00,117.079,117.082,117.063,117.063,309800001.0
2006-08-28 07:28:00,117.065,117.07,117.062,117.07,220700004.0
2006-08-28 07:29:00,117.073,117.073,117.061,117.063,303699996.0
2006-08-28 07:30:00,117.057,117.067,117.057,117.058,234499999.0
2006-08-28 07:31:00,117.065,117.068,117.053,117.068,175000002.0
2006-08-28 07:32:00,117.065,117.069,117.06,117.063,387699994.0
2006-08-28 07:33:00,117.059,117.064,117.053,117.057,361300007.0
2006-08-28 07:34:00,117.052,117.06,117.05,117.06,365100001.0
2006-08-28 07:35:00,117.053,117.062,117.048,117.053,249200000.0
2006-08-28 07:36:00,117.056,117.06,117.051,117.06,252700003.0
2006-08-28 07:37:00,117.058,117.071,117.058,117.07,70300001.0
2006-08-28 07:38:00,117.065,117.065,117.058,117.062,285600003.0
2006-08-28 07:39:00,117.053,117.062,117.052,117.062,224399998.0
2006-08-28 07:40:00,117.065,117.068,117.058,117.062,170300003.0
2006-08-28 07:41:00,117.068,117.074,117.067,117.071,192200001.0
2006-08-28 07:42:00,117.065,117.07,117.063,117.069,167700001.0
2006-08-28 07:43:00,117.077,117.077,117.068,117.076,188900002.0
2006-08-28 07:44:00,117.068,117.068,117.051,117.065,383900000.0
2006-08-28 07:45:00,117.065,117.077,117.063,117.077,128099999.0
2006-08-28 07:46:00,117.082,117.086,117.082,117.086,179300001.0
2006-08-28 07:47:00,117.086,117.091,117.082,117.083,355200005.0
2006-08-28 07:48:00,117.086,117.093,117.079,117.079,362799996.0
2006-08-28 07:49:00,117.086,117.097,117.086,117.097,144600001.0
2006-08-28 07:50:00,117.096,117.11,117.096,117.11,224100000.0
2006-08-28 07:51:00,117.118,117.125,117.114,117.124,322099998.0
2006-08-28 07:52:00,117.118,117.127,117.112,117.123,172200001.0
2006-08-28 07:53:00,117.123,117.125,117.116,117.117,170099999.0
2006-08-28 07:54:00,117.118,117.122,117.111,117.118,217900000.0
2006-08-28 07:55:00,117.124,117.128,117.118,117.128,272199996.0
2006-08-28 07:56:00,117.13,117.14,117.121,117.129,170999999.0
2006-08-28 07:57:00,117.131,117.135,117.116,117.125,186999998.0
2006-08-28 07:58:00,117.122,117.128,117.118,117.122,262500008.0
2006-08-28 07:59:00,117.12,117.12,117.115,117.118,130000000.0
2006-08-28 08:00:00,117.124,117.129,117.124,117.128,100999999.0
2006-08-28 08:01:00,117.12,117.129,117.115,117.115,393800001.0
2006-08-28 08:02:00,117.125,117.141,117.125,117.141,140399998.0
2006-08-28 08:03:00,117.147,117.153,117.147,117.153,114099999.0
2006-08-28 08:04:00,117.143,117.143,117.124,117.134,188900002.0
2006-08-28 08:05:00,117.142,117.142,117.127,117.128,163900001.0
2006-08-28 08:06:00,117.133,117.148,117.132,117.132,280899996.0
2006-08-28 08:07:00,117.138,117.151,117.138,117.151,210600006.0
2006-08-28 08:08:00,117.162,117.164,117.157,117.157,117600001.0
2006-08-28 08:09:00,117.162,117.169,117.157,117.169,227099998.0
2006-08-28 08:10:00,117.167,117.17,117.159,117.16,196099998.0
2006-08-28 08:11:00,117.16,117.16,117.149,117.153,126300004.0
2006-08-28 08:12:00,117.155,117.161,117.146,117.153,462299993.0
2006-08-28 08:13:00,117.135,117.146,117.133,117.146,135300002.0
2006-08-28 08:14:00,117.145,117.148,117.14,117.14,169500002.0
2006-08-28 08:15:00,117.147,117.156,117.147,117.154,250400000.0
2006-08-28 08:16:00,117.153,117.157,117.144,117.148,166300002.0
2006-08-28 08:17:00,117.149,117.161,117.149,117.154,274499998.0
2006-08-28 08:18:00,117.158,117.158,117.148,117.152,244500002.0
2006-08-28 08:19:00,117.146,117.158,117.146,117.158,301100001.0
2006-08-28 08:20:00,117.159,117.164,117.155,117.164,336500004.0
2006-08-28 08:21:00,117.165,117.167,117.162,117.167,217800000.0
2006-08-28 08:22:00,117.169,117.17,117.167,117.17,117900001.0
2006-08-28 08:23:00,117.175,117.175,117.17,117.17,28400000.0
2006-08-28 08:24:00,117.175,117.179,117.17,117.171,316300001.0
2006-08-28 08:25:00,117.175,117.181,117.166,117.171,205899999.0
2006-08-28 08:26:00,117.171,117.182,117.171,117.179,132200001.0
2006-08-28 08:27:00,117.182,117.184,117.175,117.176,241700001.0
2006-08-28 08:28:00,117.172,117.187,117.172,117.182,287400000.0
2006-08-28 08:29:00,117.186,117.191,117.184,117.191,134200004.0
2006-08-28 08:30:00,117.185,117.189,117.178,117.18,197599996.0
2006-08-28 08:31:00,117.185,117.19,117.176,117.176,188500000.0
2006-08-28 08:32:00,117.178,117.178,117.17,117.17,108600000.0
2006-08-28 08:33:00,117.175,117.175,117.165,117.168,264300002.0
2006-08-28 08:34:00,117.175,117.175,117.15,117.15,188400002.0
2006-08-28 08:35:00,117.155,117.155,117.152,117.155,158400001.0
2006-08-28 08:36:00,117.15,117.155,117.15,117.15,274299994.0
2006-08-28 08:37:00,117.155,117.155,117.147,117.15,188299998.0
2006-08-28 08:38:00,117.154,117.165,117.154,117.164,227600008.0
2006-08-28 08:39:00,117.16,117.165,117.16,117.16,117000003.0
2006-08-28 08:40:00,117.165,117.171,117.158,117.158,265400002.0
2006-08-28 08:41:00,117.156,117.156,117.137,117.14,286100004.0
2006-08-28 08:42:00,117.145,117.149,117.123,117.123,115400002.0
2006-08-28 08:43:00,117.123,117.125,117.116,117.125,112200002.0
2006-08-28 08:44:00,117.115,117.115,117.103,117.103,150200001.0
2006-08-28 08:45:00,117.097,117.115,117.097,117.115,258800004.0
2006-08-28 08:46:00,117.11,117.117,117.107,117.117,290900001.0
2006-08-28 08:47:00,117.111,117.119,117.11,117.115,245600004.0
2006-08-28 08:48:00,117.108,117.126,117.108,117.126,288899995.0
2006-08-28 08:49:00,117.127,117.127,117.103,117.103,342199997.0
2006-08-28 08:50:00,117.102,117.115,117.1,117.112,225400001.0
2006-08-28 08:51:00,117.112,117.117,117.108,117.113,194300000.0
2006-08-28 08:52:00,117.118,117.118,117.109,117.112,307800000.0
2006-08-28 08:53:00,117.104,117.113,117.103,117.103,192100001.0
2006-08-28 08:54:00,117.11,117.115,117.102,117.115,316600001.0
2006-08-28 08:55:00,117.11,117.119,117.104,117.108,149000005.0
2006-08-28 08:56:00,117.113,117.113,117.102,117.102,97100000.0
2006-08-28 08:57:00,117.105,117.11,117.105,117.105,226700002.0
2006-08-28 08:58:00,117.105,117.11,117.097,117.1,248099998.0
2006-08-28 08:59:00,117.101,117.101,117.088,117.089,224800001.0
2006-08-28 09:00:00,117.092,117.094,117.071,117.071,415099998.0
2006-08-28 09:01:00,117.08,117.08,117.075,117.08,130599995.0
2006-08-28 09:02:00,117.082,117.092,117.082,117.082,88200000.0
2006-08-28 09:03:00,117.084,117.084,117.077,117.08,82699999.0
2006-08-28 09:04:00,117.095,117.104,117.094,117.096,207899995.0
2006-08-28 09:05:00,117.102,117.116,117.1,117.116,84800002.0
2006-08-28 09:06:00,117.112,117.114,117.105,117.105,154200002.0
2006-08-28 09:07:00,117.113,117.132,117.113,117.125,111399999.0
2006-08-28 09:08:00,117.127,117.129,117.122,117.123,296000002.0
2006-08-28 09:09:00,117.12,117.12,117.113,117.12,237799997.0
2006-08-28 09:10:00,117.113,117.123,117.112,117.112,363500001.0
2006-08-28 09:11:00,117.115,117.12,117.115,117.117,169000003.0
2006-08-28 09:12:00,117.111,117.116,117.103,117.103,246699998.0
2006-08-28 09:13:00,117.098,117.098,117.081,117.085,195199998.0
2006-08-28 09:14:00,117.093,117.097,117.087,117.087,321099993.0
2006-08-28 09:15:00,117.092,117.1,117.088,117.098,198799998.0
2006-08-28 09:16:00,117.09,117.097,117.09,117.09,101000001.0
2006-08-28 09:17:00,117.083,117.09,117.083,117.09,107200002.0
2006-08-28 09:18:00,117.086,117.086,117.068,117.074,250399997.0
2006-08-28 09:19:00,117.07,117.07,117.058,117.058,292299998.0
2006-08-28 09:20:00,117.05,117.05,117.038,117.038,182300000.0
2006-08-28 09:21:00,117.042,117.048,117.03,117.03,208799993.0
2006-08-28 09:22:00,117.032,117.047,117.032,117.047,177599996.0
2006-08-28 09:23:00,117.051,117.057,117.049,117.052,347599996.0
2006-08-28 09:24:00,117.053,117.057,117.047,117.047,199999998.0
2006-08-28 09:25:00,117.051,117.053,116.973,116.973,178300000.0
2006-08-28 09:26:00,116.971,116.983,116.953,116.983,184000003.0
2006-08-28 09:27:00,116.997,117.005,116.988,116.997,163800001.0
2006-08-28 09:28:00,117.007,117.011,116.985,116.985,176500000.0
2006-08-28 09:29:00,116.983,117.01,116.983,117.01,87200000.0
2006-08-28 09:30:00,117.012,117.014,116.988,116.989,245199996.0
2006-08-28 09:31:00,116.99,116.99,116.983,116.983,225199999.0
2006-08-28 09:32:00,116.988,116.993,116.983,116.993,91800001.0
2006-08-28 09:33:00,116.997,117.024,116.997,117.024,292599998.0
2006-08-28 09:34:00,117.017,117.023,117.012,117.02,280399999.0
2006-08-28 09:35:00,117.025,117.028,117.021,117.025,113500000.0
2006-08-28 09:36:00,117.025,117.036,117.019,117.027,322100006.0
2006-08-28 09:37:00,117.034,117.047,117.034,117.034,233900003.0
2006-08-28 09:38:00,117.028,117.039,117.016,117.038,197700005.0
2006-08-28 09:39:00,117.03,117.031,117.025,117.025,154299997.0
2006-08-28 09:40:00,117.029,117.029,117.02,117.026,391100003.0
2006-08-28 09:41:00,117.018,117.018,116.992,117.0,135900000.0
2006-08-28 09:42:00,117.002,117.008,117.002,117.005,207200006.0
2006-08-28 09:43:00,117.014,117.017,117.006,117.017,183499999.0
2006-08-28 09:44:00,117.017,117.017,117.007,117.011,157199999.0
2006-08-28 09:45:00,117.015,117.015,117.009,117.013,182100002.0
2006-08-28 09:46:00,117.013,117.017,117.009,117.01,237199999.0
2006-08-28 09:47:00,117.004,117.004,116.989,116.992,253600006.0
2006-08-28 09:48:00,116.982,116.997,116.982,116.997,170300002.0
2006-08-28 09:49:00,116.989,117.0,116.989,117.0,319999999.0
2006-08-28 09:50:00,116.998,117.005,116.994,117.0,248800006.0
2006-08-28 09:51:00,117.0,117.011,117.0,117.011,180100002.0
2006-08-28 09:52:00,117.005,117.01,117.0,117.01,206600002.0
2006-08-28 09:53:00,117.007,117.007,117.003,117.003,162599999.0
2006-08-28 09:54:00,117.0,117.003,116.995,116.995,201700004.0
2006-08-28 09:55:00,117.003,117.007,116.998,117.007,168199999.0
2006-08-28 09:56:00,117.01,117.02,117.01,117.015,242999995.0
2006-08-28 09:57:00,117.01,117.016,117.006,117.014,150000002.0
2006-08-28 09:58:00,117.014,117.014,117.006,117.01,276099999.0
2006-08-28 09:59:00,117.009,117.03,117.009,117.03,138499995.0
2006-08-28 10:00:00,117.035,117.038,117.027,117.031,438599995.0
2006-08-28 10:01:00,117.036,117.036,117.013,117.013,123800005.0
2006-08-28 10:02:00,117.0,117.0,116.97,116.975,146499994.0
2006-08-28 10:03:00,116.974,116.982,116.963,116.981,203499999.0
2006-08-28 10:04:00,116.987,117.006,116.987,117.003,107799998.0
2006-08-28 10:05:00,117.005,117.006,116.993,116.993,301700003.0
2006-08-28 10:06:00,116.996,116.996,116.964,116.964,291799997.0
2006-08-28 10:07:00,116.943,116.956,116.942,116.953,169600001.0
2006-08-28 10:08:00,116.949,116.951,116.941,116.941,312600004.0
2006-08-28 10:09:00,116.942,116.942,116.926,116.928,273099999.0
2006-08-28 10:10:00,116.937,116.967,116.937,116.96,223700005.0
2006-08-28 10:11:00,116.974,116.974,116.965,116.965,185000001.0
2006-08-28 10:12:00,116.965,116.97,116.962,116.965,347000006.0
2006-08-28 10:13:00,116.965,116.972,116.965,116.97,249400007.0
2006-08-28 10:14:00,116.965,116.977,116.955,116.977,163900002.0
2006-08-28 10:15:00,116.982,116.996,116.982,116.988,472599999.0
2006-08-28 10:16:00,116.995,116.997,116.98,116.99,228900000.0
2006-08-28 10:17:00,116.988,116.996,116.979,116.996,215299999.0
2006-08-28 10:18:00,116.999,117.002,116.985,116.998,366199999.0
2006-08-28 10:19:00,117.0,117.022,117.0,117.013,95800001.0
2006-08-28 10:20:00,117.023,117.043,117.016,117.043,257200002.0
2006-08-28 10:21:00,117.048,117.052,117.04,117.045,345199999.0
2006-08-28 10:22:00,117.045,117.045,117.037,117.044,499499991.0
2006-08-28 10:23:00,117.041,117.05,117.039,117.05,150200003.0
2006-08-28 10:24:00,117.053,117.053,117.043,117.045,203600001.0
2006-08-28 10:25:00,117.047,117.068,117.047,117.068,146100000.0
2006-08-28 10:26:00,117.066,117.066,117.057,117.062,90300002.0
2006-08-28 10:27:00,117.057,117.066,117.057,117.066,86200001.0
2006-08-28 10:28:00,117.072,117.072,117.059,117.06,306700001.0
2006-08-28 10:29:00,117.053,117.07,117.053,117.07,255700000.0
2006-08-28 10:30:00,117.078,117.078,117.063,117.063,268100000.0
2006-08-28 10:31:00,117.072,117.076,117.068,117.072,306600002.0
2006-08-28 10:32:00,117.068,117.069,117.06,117.067,370000001.0
2006-08-28 10:33:00,117.062,117.062,117.051,117.051,228699997.0
2006-08-28 10:34:00,117.052,117.062,117.052,117.055,218099996.0
2006-08-28 10:35:00,117.054,117.058,117.047,117.053,36000000.0
2006-08-28 10:36:00,117.047,117.05,117.043,117.043,169700002.0
2006-08-28 10:37:00,117.045,117.045,117.028,117.028,24000000.0
2006-08-28 10:38:00,117.026,117.026,117.001,117.001,139700002.0
2006-08-28 10:39:00,116.997,116.997,116.971,116.974,193700000.0
2006-08-28 10:40:00,116.96,116.96,116.952,116.958,191300004.0
2006-08-28 10:41:00,116.955,116.955,116.93,116.93,161900000.0
2006-08-28 10:42:00,116.928,116.93,116.922,116.93,168300001.0
2006-08-28 10:43:00,116.931,116.945,116.931,116.942,182300001.0
2006-08-28 10:44:00,116.944,116.951,116.94,116.94,256900002.0
2006-08-28 10:45:00,116.947,116.947,116.935,116.943,214300004.0
2006-08-28 10:46:00,116.943,116.943,116.927,116.927,139399997.0
2006-08-28 10:47:00,116.935,116.954,116.935,116.95,174999996.0
2006-08-28 10:48:00,116.952,116.961,116.952,116.958,201900000.0
2006-08-28 10:49:00,116.958,116.961,116.948,116.95,240499992.0
2006-08-28 10:50:00,116.943,116.943,116.93,116.932,190599998.0
2006-08-28 10:51:00,116.93,116.939,116.926,116.926,364300001.0
2006-08-28 10:52:00,116.924,116.929,116.911,116.911,261000003.0
2006-08-28 10:53:00,116.913,116.925,116.913,116.925,210199996.0
2006-08-28 10:54:00,116.927,116.933,116.922,116.929,142700002.0
2006-08-28 10:55:00,116.93,116.94,116.927,116.932,359800001.0
2006-08-28 10:56:00,116.935,116.94,116.932,116.938,355700004.0
2006-08-28 10:57:00,116.935,116.943,116.935,116.935,243699997.0
2006-08-28 10:58:00,116.93,116.935,116.924,116.931,187599998.0
2006-08-28 10:59:00,116.938,116.938,116.929,116.93,277600007.0
2006-08-28 11:00:00,116.938,116.94,116.932,116.935,288400004.0
2006-08-28 11:01:00,116.937,116.94,116.937,116.94,236800000.0
2006-08-28 11:02:00,116.939,116.939,116.927,116.932,256900004.0
2006-08-28 11:03:00,116.929,116.944,116.928,116.942,133099996.0
2006-08-28 11:04:00,116.94,116.94,116.93,116.935,137400001.0
2006-08-28 11:05:00,116.931,116.94,116.924,116.924,295100002.0
2006-08-28 11:06:00,116.928,116.928,116.919,116.922,216199999.0
2006-08-28 11:07:00,116.915,116.932,116.915,116.932,180099996.0
2006-08-28 11:08:00,116.935,116.943,116.934,116.941,216900004.0
2006-08-28 11:09:00,116.943,116.953,116.943,116.953,232299996.0
2006-08-28 11:10:00,116.96,116.977,116.956,116.977,152800003.0
2006-08-28 11:11:00,116.981,116.985,116.978,116.985,219499993.0
2006-08-28 11:12:00,116.98,116.98,116.957,116.97,443400007.0
2006-08-28 11:13:00,116.97,116.97,116.954,116.961,393800001.0
2006-08-28 11:14:00,116.959,116.959,116.942,116.95,229900002.0
2006-08-28 11:15:00,116.945,116.954,116.944,116.953,166600000.0
2006-08-28 11:16:00,116.953,116.967,116.953,116.963,60699998.0
2006-08-28 11:17:00,116.973,116.983,116.968,116.983,166000001.0
2006-08-28 11:18:00,116.984,117.004,116.984,117.004,274200001.0
2006-08-28 11:19:00,116.99,116.993,116.977,116.977,195600001.0
2006-08-28 11:20:00,116.975,116.975,116.956,116.964,270600000.0
2006-08-28 11:21:00,116.966,116.98,116.966,116.97,158600002.0
2006-08-28 11:22:00,116.973,116.976,116.965,116.97,242099998.0
2006-08-28 11:23:00,116.974,116.979,116.973,116.977,113000000.0
2006-08-28 11:24:00,116.972,116.978,116.969,116.974,266700003.0
2006-08-28 11:25:00,116.974,116.974,116.964,116.969,287599998.0
2006-08-28 11:26:00,116.971,116.98,116.971,116.974,140300000.0
2006-08-28 11:27:00,116.983,116.987,116.975,116.987,139000005.0
2006-08-28 11:28:00,116.988,116.992,116.982,116.982,193799997.0
2006-08-28 11:29:00,116.973,116.973,116.942,116.942,219899998.0
2006-08-28 11:30:00,116.942,116.972,116.942,116.972,298199993.0
2006-08-28 11:31:00,116.979,116.979,116.969,116.972,133599997.0
2006-08-28 11:32:00,116.973,116.976,116.959,116.966,144400000.0
2006-08-28 11:33:00,116.971,116.971,116.957,116.961,195400002.0
2006-08-28 11:34:00,116.956,116.957,116.944,116.957,165900002.0
2006-08-28 11:35:00,116.958,116.963,116.948,116.963,104900000.0
2006-08-28 11:36:00,116.965,116.965,116.951,116.952,218800006.0
2006-08-28 11:37:00,116.951,116.958,116.944,116.958,146199998.0
2006-08-28 11:38:00,116.958,116.958,116.946,116.952,86800001.0
2006-08-28 11:39:00,116.962,116.962,116.953,116.955,140900004.0
2006-08-28 11:40:00,116.948,116.951,116.94,116.941,292600004.0
2006-08-28 11:41:00,116.949,116.958,116.945,116.958,296000000.0
2006-08-28 11:42:00,116.957,116.958,116.949,116.958,297300002.0
2006-08-28 11:43:00,116.963,116.963,116.945,116.945,231800003.0
2006-08-28 11:44:00,116.957,116.962,116.955,116.955,189700002.0
2006-08-28 11:45:00,116.962,116.968,116.957,116.968,440900003.0
2006-08-28 11:46:00,116.964,116.964,116.955,116.96,195900005.0
2006-08-28 11:47:00,116.959,116.966,116.956,116.966,215400001.0
2006-08-28 11:48:00,116.968,116.975,116.954,116.975,230900004.0
2006-08-28 11:49:00,116.978,116.978,116.959,116.965,179700001.0
2006-08-28 11:50:00,116.965,116.974,116.96,116.971,260500000.0
2006-08-28 11:51:00,116.962,116.98,116.962,116.964,369499997.0
2006-08-28 11:52:00,116.97,116.972,116.965,116.97,246800002.0
2006-08-28 11:53:00,116.965,116.972,116.965,116.968,454299992.0
2006-08-28 11:54:00,116.97,116.97,116.962,116.97,326099997.0
2006-08-28 11:55:00,116.967,116.97,116.962,116.97,171899998.0
2006-08-28 11:56:00,116.969,116.975,116.965,116.965,177999999.0
2006-08-28 11:57:00,116.965,116.972,116.965,116.965,116900000.0
2006-08-28 11:58:00,116.968,116.97,116.965,116.97,181599999.0
2006-08-28 11:59:00,116.965,116.974,116.962,116.965,257700003.0
2006-08-28 12:00:00,116.967,116.975,116.967,116.97,200299998.0
2006-08-28 12:01:00,116.972,116.972,116.954,116.954,338900007.0
2006-08-28 12:02:00,116.955,116.96,116.953,116.955,186499997.0
2006-08-28 12:03:00,116.956,116.956,116.94,116.94,288500003.0
2006-08-28 12:04:00,116.952,116.957,116.944,116.944,211500003.0
2006-08-28 12:05:00,116.944,116.95,116.939,116.95,226599999.0
2006-08-28 12:06:00,116.938,116.94,116.93,116.934,373700004.0
2006-08-28 12:07:00,116.938,116.938,116.923,116.927,132300000.0
2006-08-28 12:08:00,116.93,116.941,116.93,116.941,173599998.0
2006-08-28 12:09:00,116.945,116.961,116.943,116.954,354400001.0
2006-08-28 12:10:00,116.962,116.97,116.962,116.97,64599998.0
2006-08-28 12:11:00,116.978,116.982,116.963,116.963,311600009.0
2006-08-28 12:12:00,116.967,116.967,116.951,116.96,312899997.0
2006-08-28 12:13:00,116.961,116.969,116.957,116.969,323599998.0
2006-08-28 12:14:00,116.968,116.968,116.953,116.955,310699999.0
2006-08-28 12:15:00,116.96,116.96,116.955,116.955,233100000.0
2006-08-28 12:16:00,116.952,116.963,116.952,116.955,222699997.0
2006-08-28 12:17:00,116.955,116.96,116.955,116.96,228699999.0
2006-08-28 12:18:00,116.964,116.976,116.964,116.976,38299999.0
2006-08-28 12:19:00,116.981,116.987,116.979,116.985,264700006.0
2006-08-28 12:20:00,116.986,116.996,116.985,116.985,303700005.0
2006-08-28 12:21:00,116.982,116.982,116.963,116.97,164700001.0
2006-08-28 12:22:00,116.968,116.978,116.967,116.978,32600000.0
2006-08-28 12:23:00,116.973,116.976,116.967,116.967,255100001.0
2006-08-28 12:24:00,116.976,116.988,116.975,116.988,223899999.0
2006-08-28 12:25:00,116.981,116.985,116.968,116.97,231900000.0
2006-08-28 12:26:00,116.968,116.973,116.968,116.972,211100004.0
2006-08-28 12:27:00,116.972,116.975,116.967,116.967,297399995.0
2006-08-28 12:28:00,116.962,116.97,116.962,116.967,147999998.0
2006-08-28 12:29:00,116.972,116.978,116.97,116.97,196799995.0
2006-08-28 12:30:00,116.97,116.976,116.963,116.97,231800004.0
2006-08-28 12:31:00,116.973,116.98,116.973,116.98,13500000.0
2006-08-28 12:32:00,116.982,116.989,116.976,116.976,234300002.0
2006-08-28 12:33:00,116.979,116.985,116.969,116.969,127600001.0
2006-08-28 12:34:00,116.965,116.97,116.962,116.962,228300002.0
2006-08-28 12:35:00,116.968,116.978,116.967,116.978,100099998.0
2006-08-28 12:36:00,116.976,116.976,116.964,116.971,270999995.0
2006-08-28 12:37:00,116.971,116.977,116.966,116.967,179599999.0
2006-08-28 12:38:00,116.965,116.97,116.963,116.965,71200000.0
2006-08-28 12:39:00,116.97,116.97,116.963,116.965,194299999.0
2006-08-28 12:40:00,116.97,116.97,116.967,116.967,125899999.0
2006-08-28 12:41:00,116.965,116.97,116.96,116.965,182900003.0
2006-08-28 12:42:00,116.971,116.971,116.952,116.954,118300002.0
2006-08-28 12:43:00,116.948,116.948,116.938,116.94,200300005.0
2006-08-28 12:44:00,116.943,116.951,116.939,116.939,197900001.0
2006-08-28 12:45:00,116.949,116.95,116.934,116.934,271700004.0
2006-08-28 12:46:00,116.93,116.931,116.917,116.92,514700005.0
2006-08-28 12:47:00,116.921,116.921,116.883,116.883,460000003.0
2006-08-28 12:48:00,116.875,116.875,116.864,116.867,285900002.0
2006-08-28 12:49:00,116.864,116.866,116.856,116.866,173800000.0
2006-08-28 12:50:00,116.87,116.915,116.87,116.915,250599998.0
2006-08-28 12:51:00,116.919,116.919,116.895,116.897,139400000.0
2006-08-28 12:52:00,116.9,116.908,116.9,116.908,99900002.0
2006-08-28 12:53:00,116.9,116.9,116.866,116.866,259800001.0
2006-08-28 12:54:00,116.854,116.868,116.852,116.865,249899996.0
2006-08-28 12:55:00,116.863,116.885,116.863,116.885,82499999.0
2006-08-28 12:56:00,116.89,116.892,116.89,116.89,166299998.0
2006-08-28 12:57:00,116.89,116.89,116.879,116.879,277200002.0
2006-08-28 12:58:00,116.881,116.893,116.879,116.892,387599997.0
2006-08-28 12:59:00,116.896,116.91,116.883,116.91,418300002.0
2006-08-28 13:00:00,116.917,116.926,116.915,116.926,182999996.0
2006-08-28 13:01:00,116.925,116.96,116.925,116.959,315799999.0
2006-08-28 13:02:00,116.964,116.967,116.959,116.959,86900001.0
2006-08-28 13:03:00,116.96,116.96,116.943,116.953,188199997.0
2006-08-28 13:04:00,116.952,116.977,116.952,116.977,151399997.0
2006-08-28 13:05:00,116.987,117.001,116.987,116.994,357000005.0
2006-08-28 13:06:00,116.995,117.003,116.995,117.003,86299999.0
2006-08-28 13:07:00,117.004,117.015,116.998,117.015,204300001.0
2006-08-28 13:08:00,117.016,117.016,117.003,117.011,284699999.0
2006-08-28 13:09:00,117.006,117.006,116.996,116.996,13200000.0
2006-08-28 13:10:00,116.995,117.001,116.982,116.994,301900003.0
2006-08-28 13:11:00,116.986,116.999,116.986,116.999,168699999.0
2006-08-28 13:12:00,116.995,117.0,116.98,116.98,231299998.0
2006-08-28 13:13:00,116.984,116.995,116.984,116.988,168599999.0
2006-08-28 13:14:00,116.989,116.995,116.986,116.986,205199995.0
2006-08-28 13:15:00,116.985,116.992,116.985,116.99,362299996.0
2006-08-28 13:16:00,116.983,116.99,116.983,116.985,185100001.0
2006-08-28 13:17:00,116.985,117.003,116.983,116.996,301800002.0
2006-08-28 13:18:00,116.998,116.998,116.986,116.993,166500004.0
2006-08-28 13:19:00,116.997,117.008,116.995,117.001,234199997.0
2006-08-28 13:20:00,117.008,117.015,117.008,117.01,246000002.0
2006-08-28 13:21:00,117.015,117.015,116.998,117.002,137200004.0
2006-08-28 13:22:00,116.997,117.0,116.99,116.998,301600002.0
2006-08-28 13:23:00,116.995,117.002,116.984,116.99,209499999.0
2006-08-28 13:24:00,116.999,117.027,116.999,117.02,220999998.0
2006-08-28 13:25:00,117.023,117.029,117.021,117.029,166100004.0
2006-08-28 13:26:00,117.028,117.047,117.028,117.047,185499996.0
2006-08-28 13:27:00,117.051,117.055,117.041,117.041,120000000.0
2006-08-28 13:28:00,117.051,117.055,117.045,117.052,199200003.0
2006-08-28 13:29:00,117.046,117.048,117.04,117.042,227200007.0
2006-08-28 13:30:00,117.042,117.05,117.04,117.05,297199996.0
2006-08-28 13:31:00,117.052,117.059,117.05,117.059,116100000.0
2006-08-28 13:32:00,117.065,117.065,117.057,117.058,303100003.0
2006-08-28 13:33:00,117.065,117.065,117.057,117.063,351900003.0
2006-08-28 13:34:00,117.06,117.065,117.06,117.065,194000001.0
2006-08-28 13:35:00,117.062,117.063,117.049,117.05,178500001.0
2006-08-28 13:36:00,117.05,117.058,117.05,117.057,208600004.0
2006-08-28 13:37:00,117.06,117.063,117.054,117.061,218000003.0
2006-08-28 13:38:00,117.052,117.052,117.026,117.026,188600005.0
2006-08-28 13:39:00,117.03,117.03,117.025,117.025,196500000.0
2006-08-28 13:40:00,117.023,117.027,117.014,117.027,320500001.0
2006-08-28 13:41:00,117.025,117.029,117.017,117.018,158399997.0
2006-08-28 13:42:00,117.021,117.023,117.004,117.02,260099992.0
2006-08-28 13:43:00,117.02,117.02,117.013,117.02,154899997.0
2006-08-28 13:44:00,117.015,117.015,116.986,116.988,374399993.0
2006-08-28 13:45:00,116.987,116.996,116.987,116.994,129700000.0
2006-08-28 13:46:00,116.998,117.027,116.998,117.027,261499998.0
2006-08-28 13:47:00,117.038,117.038,117.026,117.038,270500001.0
2006-08-28 13:48:00,117.036,117.036,117.007,117.01,240399999.0
2006-08-28 13:49:00,117.003,117.006,116.995,117.004,150400000.0
2006-08-28 13:50:00,117.007,117.009,116.996,116.998,215399995.0
2006-08-28 13:51:00,117.0,117.009,117.0,117.009,282399993.0
2006-08-28 13:52:00,117.002,117.01,117.002,117.005,251299999.0
2006-08-28 13:53:00,117.005,117.028,117.005,117.018,65000001.0
2006-08-28 13:54:00,117.025,117.03,117.022,117.03,286499998.0
2006-08-28 13:55:00,117.032,117.043,117.031,117.043,207700002.0
2006-08-28 13:56:00,117.043,117.056,117.014,117.015,260400002.0
2006-08-28 13:57:00,117.014,117.025,117.014,117.023,164900002.0
2006-08-28 13:58:00,117.025,117.029,117.022,117.027,199899998.0
2006-08-28 13:59:00,117.023,117.025,116.995,116.995,347800007.0
2006-08-28 14:00:00,117.0,117.019,117.0,117.015,336499995.0
2006-08-28 14:01:00,117.007,117.007,116.995,117.005,149499999.0
2006-08-28 14:02:00,117.01,117.01,117.002,117.008,224899997.0
2006-08-28 14:03:00,117.005,117.006,116.995,116.995,111399997.0
2006-08-28 14:04:00,117.0,117.007,116.995,116.997,212999997.0
2006-08-28 14:05:00,116.998,117.01,116.997,116.997,217299995.0
2006-08-28 14:06:00,117.001,117.003,116.998,117.0,149399998.0
2006-08-28 14:07:00,117.002,117.002,116.98,116.982,221399996.0
2006-08-28 14:08:00,116.985,116.997,116.984,116.991,253500002.0
2006-08-28 14:09:00,116.981,116.994,116.981,116.984,195399999.0
2006-08-28 14:10:00,116.99,116.991,116.965,116.965,252699999.0
2006-08-28 14:11:00,116.968,116.983,116.968,116.983,147999998.0
2006-08-28 14:12:00,116.981,116.99,116.981,116.987,159300001.0
2006-08-28 14:13:00,116.987,116.991,116.983,116.983,228799999.0
2006-08-28 14:14:00,116.995,117.031,116.995,117.029,305800003.0
2006-08-28 14:15:00,117.042,117.051,117.042,117.045,279400003.0
2006-08-28 14:16:00,117.04,117.047,117.031,117.047,209100002.0
2006-08-28 14:17:00,117.047,117.06,117.047,117.06,299499998.0
2006-08-28 14:18:00,117.055,117.064,117.055,117.063,283900001.0
2006-08-28 14:19:00,117.065,117.081,117.065,117.08,230999999.0
2006-08-28 14:20:00,117.073,117.073,117.021,117.021,111799999.0
2006-08-28 14:21:00,117.012,117.023,117.003,117.023,164099998.0
2006-08-28 14:22:00,117.03,117.03,117.017,117.029,290199994.0
2006-08-28 14:23:00,117.037,117.037,117.027,117.029,303800004.0
2006-08-28 14:24:00,117.033,117.039,117.03,117.03,379400004.0
2006-08-28 14:25:00,117.038,117.052,117.038,117.043,208500005.0
2006-08-28 14:26:00,117.05,117.06,117.049,117.049,286600002.0
2006-08-28 14:27:00,117.051,117.059,117.05,117.05,314900003.0
2006-08-28 14:28:00,117.044,117.055,117.04,117.05,235899998.0
2006-08-28 14:29:00,117.05,117.058,117.047,117.058,239100000.0
2006-08-28 14:30:00,117.05,117.052,117.04,117.05,214299997.0
2006-08-28 14:31:00,117.047,117.047,117.033,117.033,161299998.0
2006-08-28 14:32:00,117.031,117.051,117.031,117.05,264900004.0
2006-08-28 14:33:00,117.051,117.072,117.051,117.072,193599998.0
2006-08-28 14:34:00,117.073,117.073,117.063,117.068,185000001.0
2006-08-28 14:35:00,117.065,117.084,117.063,117.07,177200002.0
2006-08-28 14:36:00,117.062,117.068,117.057,117.068,163400000.0
2006-08-28 14:37:00,117.068,117.069,117.066,117.069,143399996.0
2006-08-28 14:38:00,117.063,117.068,117.062,117.066,119299999.0
2006-08-28 14:39:00,117.065,117.07,117.063,117.063,283100011.0
2006-08-28 14:40:00,117.063,117.07,117.063,117.065,254600000.0
2006-08-28 14:41:00,117.065,117.07,117.065,117.07,108200002.0
2006-08-28 14:42:00,117.066,117.07,117.062,117.067,275200005.0
2006-08-28 14:43:00,117.062,117.062,117.037,117.037,446799994.0
2006-08-28 14:44:00,117.04,117.04,117.03,117.037,210600005.0
2006-08-28 14:45:00,117.041,117.045,117.041,117.044,93999999.0
2006-08-28 14:46:00,117.039,117.044,117.039,117.044,98299999.0
2006-08-28 14:47:00,117.036,117.045,117.036,117.037,219100002.0
2006-08-28 14:48:00,117.04,117.04,117.032,117.04,29100000.0
2006-08-28 14:49:00,117.047,117.075,117.047,117.075,179299997.0
2006-08-28 14:50:00,117.069,117.073,117.064,117.064,96299996.0
2006-08-28 14:51:00,117.065,117.07,117.063,117.065,173899998.0
2006-08-28 14:52:00,117.07,117.073,117.063,117.067,137800000.0
2006-08-28 14:53:00,117.065,117.07,117.065,117.065,289800002.0
2006-08-28 14:54:00,117.065,117.065,117.059,117.063,270500003.0
2006-08-28 14:55:00,117.057,117.057,117.044,117.05,119800001.0
2006-08-28 14:56:00,117.055,117.055,117.051,117.053,151300001.0
2006-08-28 14:57:00,117.058,117.066,117.051,117.058,129199997.0
2006-08-28 14:58:00,117.059,117.071,117.057,117.061,135400003.0
2006-08-28 14:59:00,117.068,117.068,117.053,117.053,226200001.0
2006-08-28 15:00:00,117.052,117.068,117.052,117.061,93100000.0
2006-08-28 15:01:00,117.068,117.068,117.061,117.064,287099997.0
2006-08-28 15:02:00,117.065,117.07,117.063,117.065,212300003.0
2006-08-28 15:03:00,117.068,117.07,117.062,117.07,249800002.0
2006-08-28 15:04:00,117.07,117.078,117.066,117.078,244800002.0
2006-08-28 15:05:00,117.083,117.09,117.078,117.082,248299998.0
2006-08-28 15:06:00,117.087,117.122,117.087,117.122,79200000.0
2006-08-28 15:07:00,117.104,117.104,117.091,117.098,216400004.0
2006-08-28 15:08:00,117.095,117.095,117.087,117.095,223599999.0
2006-08-28 15:09:00,117.096,117.096,117.09,117.093,149100001.0
2006-08-28 15:10:00,117.09,117.097,117.09,117.092,172000006.0
2006-08-28 15:11:00,117.088,117.088,117.066,117.084,342000007.0
2006-08-28 15:12:00,117.097,117.104,117.097,117.099,126800001.0
2006-08-28 15:13:00,117.107,117.112,117.103,117.107,254400001.0
2006-08-28 15:14:00,117.105,117.113,117.103,117.113,310000001.0
2006-08-28 15:15:00,117.108,117.113,117.108,117.108,122299997.0
2006-08-28 15:16:00,117.12,117.126,117.107,117.123,202499999.0
2006-08-28 15:17:00,117.12,117.128,117.12,117.126,207399997.0
2006-08-28 15:18:00,117.121,117.121,117.104,117.116,218300002.0
2006-08-28 15:19:00,117.112,117.115,117.101,117.101,319999997.0
2006-08-28 15:20:00,117.105,117.108,117.096,117.108,209500002.0
2006-08-28 15:21:00,117.113,117.122,117.103,117.103,178899998.0
2006-08-28 15:22:00,117.101,117.118,117.101,117.109,248100003.0
2006-08-28 15:23:00,117.103,117.108,117.097,117.098,306800000.0
2006-08-28 15:24:00,117.104,117.112,117.102,117.105,371699994.0
2006-08-28 15:25:00,117.105,117.11,117.103,117.11,111500000.0
2006-08-28 15:26:00,117.109,117.109,117.097,117.109,224099998.0
2006-08-28 15:27:00,117.108,117.108,117.092,117.097,283999998.0
2006-08-28 15:28:00,117.1,117.12,117.1,117.12,72000000.0
2006-08-28 15:29:00,117.117,117.117,117.093,117.093,196500002.0
2006-08-28 15:30:00,117.097,117.103,117.094,117.099,252200002.0
2006-08-28 15:31:00,117.105,117.105,117.097,117.105,243799995.0
2006-08-28 15:32:00,117.097,117.106,117.097,117.099,290000003.0
2006-08-28 15:33:00,117.095,117.097,117.09,117.095,227800003.0
2006-08-28 15:34:00,117.083,117.083,117.064,117.069,294600000.0
2006-08-28 15:35:00,117.07,117.071,117.066,117.07,54300000.0
2006-08-28 15:36:00,117.074,117.079,117.068,117.079,134599997.0
2006-08-28 15:37:00,117.073,117.073,117.062,117.068,286800004.0
2006-08-28 15:38:00,117.073,117.081,117.061,117.081,302400004.0
2006-08-28 15:39:00,117.075,117.084,117.073,117.076,142500000.0
2006-08-28 15:40:00,117.08,117.091,117.078,117.078,156899998.0
2006-08-28 15:41:00,117.072,117.078,117.072,117.078,136099998.0
2006-08-28 15:42:00,117.076,117.085,117.075,117.077,282400003.0
2006-08-28 15:43:00,117.081,117.082,117.072,117.082,286800007.0
2006-08-28 15:44:00,117.081,117.09,117.072,117.072,225900001.0
2006-08-28 15:45:00,117.071,117.071,117.059,117.071,208600005.0
2006-08-28 15:46:00,117.073,117.073,117.058,117.065,366800001.0
2006-08-28 15:47:00,117.065,117.07,117.058,117.058,245000000.0
2006-08-28 15:48:00,117.065,117.065,117.05,117.051,380500004.0
2006-08-28 15:49:00,117.051,117.064,117.051,117.059,114899999.0
2006-08-28 15:50:00,117.051,117.051,117.016,117.035,404500002.0
2006-08-28 15:51:00,117.038,117.038,117.019,117.022,222200000.0
2006-08-28 15:52:00,117.022,117.041,117.022,117.041,205300004.0
2006-08-28 15:53:00,117.045,117.052,117.039,117.052,202699997.0
2006-08-28 15:54:00,117.047,117.047,117.03,117.03,62299999.0
2006-08-28 15:55:00,117.018,117.022,117.006,117.019,148899997.0
2006-08-28 15:56:00,117.017,117.039,117.015,117.039,228900003.0
2006-08-28 15:57:00,117.027,117.039,117.025,117.036,177499999.0
2006-08-28 15:58:00,117.03,117.03,117.024,117.025,312500007.0
2006-08-28 15:59:00,117.022,117.053,117.022,117.048,256099996.0
2006-08-28 16:00:00,117.055,117.055,117.039,117.043,267499997.0
2006-08-28 16:01:00,117.041,117.041,117.034,117.034,25700000.0
2006-08-28 16:02:00,117.017,117.018,117.01,117.018,258099999.0
2006-08-28 16:03:00,117.028,117.036,117.028,117.035,220200003.0
2006-08-28 16:04:00,117.025,117.038,117.024,117.027,315100003.0
2006-08-28 16:05:00,117.03,117.041,117.03,117.034,197899999.0
2006-08-28 16:06:00,117.034,117.034,117.02,117.027,364800003.0
2006-08-28 16:07:00,117.029,117.031,117.029,117.031,129799999.0
2006-08-28 16:08:00,117.015,117.015,116.97,116.989,60500000.0
2006-08-28 16:09:00,117.008,117.008,117.001,117.001,192400000.0
2006-08-28 16:10:00,117.008,117.008,116.99,116.99,215400000.0
2006-08-28 16:11:00,116.997,116.997,116.987,116.988,142199996.0
2006-08-28 16:12:00,116.988,116.997,116.986,116.993,244300001.0
2006-08-28 16:13:00,117.003,117.011,116.999,117.009,184500000.0
2006-08-28 16:14:00,117.023,117.036,117.023,117.027,214000004.0
2006-08-28 16:15:00,117.017,117.017,117.007,117.015,124700001.0
2006-08-28 16:16:00,117.012,117.012,117.003,117.01,142399997.0
2006-08-28 16:17:00,117.01,117.026,117.01,117.02,252200002.0
2006-08-28 16:18:00,117.029,117.032,117.015,117.015,198599999.0
2006-08-28 16:19:00,117.016,117.016,117.001,117.005,109200000.0
2006-08-28 16:20:00,117.011,117.011,116.991,116.991,130999997.0
2006-08-28 16:21:00,116.988,116.993,116.982,116.986,272000006.0
2006-08-28 16:22:00,116.989,117.012,116.988,117.012,324600002.0
2006-08-28 16:23:00,117.012,117.026,117.012,117.022,384999998.0
2006-08-28 16:24:00,117.006,117.014,117.005,117.014,170400000.0
2006-08-28 16:25:00,117.014,117.014,117.003,117.013,239999994.0
2006-08-28 16:26:00,117.004,117.012,117.004,117.007,307800005.0
2006-08-28 16:27:00,117.009,117.013,117.009,117.013,163599998.0
2006-08-28 16:28:00,117.03,117.039,117.028,117.035,199500002.0
2006-08-28 16:29:00,117.028,117.036,117.018,117.027,162699999.0
2006-08-28 16:30:00,117.026,117.031,117.023,117.028,186799996.0
2006-08-28 16:31:00,117.035,117.038,117.03,117.034,242600004.0
2006-08-28 16:32:00,117.026,117.037,117.021,117.033,247199999.0
2006-08-28 16:33:00,117.028,117.028,117.024,117.027,133400004.0
2006-08-28 16:34:00,117.027,117.029,117.022,117.022,184800002.0
2006-08-28 16:35:00,117.028,117.03,117.022,117.022,314100005.0
2006-08-28 16:36:00,117.025,117.037,117.023,117.03,173500003.0
2006-08-28 16:37:00,117.034,117.038,117.034,117.036,212500004.0
2006-08-28 16:38:00,117.043,117.062,117.041,117.062,181600003.0
2006-08-28 16:39:00,117.07,117.076,117.051,117.071,205799996.0
2006-08-28 16:40:00,117.079,117.108,117.079,117.108,178600003.0
2006-08-28 16:41:00,117.122,117.122,117.111,117.118,277800005.0
2006-08-28 16:42:00,117.116,117.116,117.105,117.107,228300003.0
2006-08-28 16:43:00,117.107,117.119,117.104,117.116,301799996.0
2006-08-28 16:44:00,117.113,117.113,117.107,117.11,131200005.0
2006-08-28 16:45:00,117.11,117.13,117.107,117.114,297999996.0
2006-08-28 16:46:00,117.11,117.113,117.102,117.108,177600000.0
2006-08-28 16:47:00,117.102,117.115,117.099,117.115,212900000.0
2006-08-28 16:48:00,117.11,117.126,117.11,117.11,240900001.0
2006-08-28 16:49:00,117.109,117.161,117.109,117.127,151999999.0
2006-08-28 16:50:00,117.114,117.125,117.114,117.12,230200003.0
2006-08-28 16:51:00,117.13,117.13,117.118,117.125,300899996.0
2006-08-28 16:52:00,117.128,117.151,117.128,117.151,91900002.0
2006-08-28 16:53:00,117.153,117.164,117.151,117.151,302899999.0
2006-08-28 16:54:00,117.158,117.158,117.134,117.137,242900002.0
2006-08-28 16:55:00,117.131,117.144,117.131,117.14,117200000.0
2006-08-28 16:56:00,117.143,117.145,117.116,117.116,186300002.0
2006-08-28 16:57:00,117.122,117.13,117.122,117.13,103700000.0
2006-08-28 16:58:00,117.128,117.13,117.113,117.117,362300005.0
2006-08-28 16:59:00,117.126,117.144,117.126,117.144,261300000.0
2006-08-28 17:00:00,117.148,117.152,117.144,117.15,435500006.0
2006-08-28 17:01:00,117.152,117.155,117.149,117.15,238799997.0
2006-08-28 17:02:00,117.159,117.16,117.147,117.147,259100008.0
2006-08-28 17:03:00,117.153,117.161,117.152,117.152,184000005.0
2006-08-28 17:04:00,117.16,117.164,117.155,117.16,195600000.0
2006-08-28 17:05:00,117.158,117.165,117.156,117.16,113799997.0
2006-08-28 17:06:00,117.17,117.177,117.168,117.168,144900002.0
2006-08-28 17:07:00,117.165,117.165,117.16,117.165,91600002.0
2006-08-28 17:08:00,117.161,117.177,117.161,117.162,362300009.0
2006-08-28 17:09:00,117.161,117.173,117.161,117.166,111600001.0
2006-08-28 17:10:00,117.176,117.182,117.163,117.181,432499992.0
2006-08-28 17:11:00,117.182,117.191,117.182,117.188,208300004.0
2006-08-28 17:12:00,117.185,117.188,117.174,117.188,234099996.0
2006-08-28 17:13:00,117.197,117.203,117.194,117.203,250300002.0
2006-08-28 17:14:00,117.193,117.193,117.181,117.19,82100001.0
2006-08-28 17:15:00,117.187,117.202,117.186,117.202,192600004.0
2006-08-28 17:16:00,117.198,117.198,117.178,117.178,209100000.0
2006-08-28 17:17:00,117.176,117.186,117.176,117.178,264599995.0
2006-08-28 17:18:00,117.166,117.166,117.166,117.166,85200001.0
2006-08-28 17:19:00,117.162,117.175,117.16,117.16,246699998.0
2006-08-28 17:20:00,117.141,117.149,117.114,117.115,278199995.0
2006-08-28 17:21:00,117.107,117.133,117.105,117.133,228400000.0
2006-08-28 17:22:00,117.135,117.135,117.123,117.132,177100002.0
2006-08-28 17:23:00,117.122,117.122,117.111,117.114,183899996.0
2006-08-28 17:24:00,117.125,117.144,117.125,117.143,225400000.0
2006-08-28 17:25:00,117.145,117.145,117.124,117.124,71500002.0
2006-08-28 17:26:00,117.117,117.131,117.112,117.131,157800001.0
2006-08-28 17:27:00,117.138,117.142,117.127,117.127,157700002.0
2006-08-28 17:28:00,117.144,117.169,117.144,117.169,254700000.0
2006-08-28 17:29:00,117.175,117.182,117.17,117.175,356300001.0
2006-08-28 17:30:00,117.175,117.175,117.17,117.17,128500004.0
2006-08-28 17:31:00,117.166,117.172,117.166,117.172,98199997.0
2006-08-28 17:32:00,117.171,117.178,117.166,117.178,214699995.0
2006-08-28 17:33:00,117.175,117.181,117.173,117.18,297300002.0
2006-08-28 17:34:00,117.175,117.175,117.166,117.175,249800002.0
2006-08-28 17:35:00,117.172,117.172,117.158,117.158,242600005.0
2006-08-28 17:36:00,117.159,117.163,117.145,117.153,327600006.0
2006-08-28 17:37:00,117.151,117.154,117.149,117.152,113199999.0
2006-08-28 17:38:00,117.154,117.156,117.147,117.155,135400000.0
2006-08-28 17:39:00,117.149,117.154,117.146,117.154,120900000.0
2006-08-28 17:40:00,117.15,117.152,117.145,117.152,123000002.0
2006-08-28 17:41:00,117.145,117.15,117.145,117.145,285500002.0
2006-08-28 17:42:00,117.143,117.145,117.143,117.145,71100000.0
2006-08-28 17:43:00,117.147,117.159,117.147,117.152,290000005.0
2006-08-28 17:44:00,117.163,117.163,117.149,117.155,287199997.0
2006-08-28 17:45:00,117.153,117.161,117.152,117.158,280399996.0
2006-08-28 17:46:00,117.158,117.159,117.152,117.155,180100005.0
2006-08-28 17:47:00,117.15,117.174,117.15,117.174,326099997.0
2006-08-28 17:48:00,117.171,117.171,117.147,117.154,126700001.0
2006-08-28 17:49:00,117.148,117.15,117.118,117.118,248200003.0
2006-08-28 17:50:00,117.118,117.13,117.118,117.128,263299998.0
2006-08-28 17:51:00,117.128,117.135,117.125,117.125,319700001.0
2006-08-28 17:52:00,117.135,117.146,117.133,117.133,202600003.0
2006-08-28 17:53:00,117.137,117.145,117.12,117.126,198200002.0
2006-08-28 17:54:00,117.13,117.137,117.13,117.135,163900000.0
2006-08-28 17:55:00,117.135,117.148,117.135,117.136,137099996.0
2006-08-28 17:56:00,117.135,117.135,117.127,117.135,153099998.0
2006-08-28 17:57:00,117.129,117.129,117.121,117.127,325199993.0
2006-08-28 17:58:00,117.122,117.128,117.122,117.128,125400001.0
2006-08-28 17:59:00,117.138,117.143,117.132,117.137,127599998.0
2006-08-28 18:00:00,117.132,117.163,117.132,117.163,298199999.0
2006-08-28 18:01:00,117.162,117.169,117.153,117.163,2003799994.0
2006-08-28 18:02:00,117.18,117.18,117.18,117.18,2059300003.0
2006-08-28 18:04:00,117.17,117.17,117.17,117.17,2059300003.0
2006-08-28 18:08:00,117.16,117.16,117.15,117.15,2059300003.0
2006-08-28 18:11:00,117.13,117.15,117.13,117.15,2059300003.0
2006-08-28 18:12:00,117.13,117.138,117.127,117.135,2059300003.0
2006-08-28 18:13:00,117.16,117.16,117.15,117.16,1604900008.0
2006-08-28 18:14:00,117.17,117.17,117.14,117.14,1604900008.0
2006-08-28 18:15:00,117.15,117.15,117.15,117.15,1604900008.0
2006-08-28 18:16:00,117.14,117.14,117.13,117.14,1604900008.0
2006-08-28 18:17:00,117.13,117.134,117.123,117.128,1604900008.0
2006-08-28 18:19:00,117.13,117.14,117.13,117.13,2100199998.0
2006-08-28 18:20:00,117.14,117.14,117.14,117.14,2100199998.0
2006-08-28 18:21:00,117.13,117.14,117.13,117.14,2100199998.0
2006-08-28 18:22:00,117.15,117.15,117.14,117.14,2100199998.0
2006-08-28 18:24:00,117.13,117.13,117.12,117.12,2100199998.0
2006-08-28 18:25:00,117.11,117.12,117.11,117.12,2100199998.0
2006-08-28 18:26:00,117.106,117.115,117.098,117.103,2100199998.0
2006-08-28 18:27:00,117.1,117.104,117.093,117.101,1783200010.0
2006-08-28 18:29:00,117.1,117.12,117.1,117.12,2035700018.0
2006-08-28 18:30:00,117.12,117.125,117.114,117.119,2035700018.0
2006-08-28 18:32:00,117.12,117.12,117.12,117.12,1746199984.0
2006-08-28 18:33:00,117.13,117.13,117.13,117.13,1746199984.0
2006-08-28 18:34:00,117.12,117.12,117.12,117.12,1746199984.0
2006-08-28 18:36:00,117.11,117.115,117.108,117.113,1746199984.0
2006-08-28 18:37:00,117.11,117.113,117.108,117.113,1295400006.0
2006-08-28 18:38:00,117.114,117.118,117.109,117.115,1097899990.0
2006-08-28 18:39:00,117.12,117.124,117.112,117.114,722800001.0
2006-08-28 18:40:00,117.113,117.118,117.11,117.112,1639000001.0
2006-08-28 18:41:00,117.111,117.114,117.105,117.108,1332300003.0
2006-08-28 18:42:00,117.106,117.118,117.106,117.108,1848899990.0
2006-08-28 18:43:00,117.11,117.129,117.11,117.129,1017799995.0
2006-08-28 18:44:00,117.134,117.142,117.132,117.133,798499991.0
2006-08-28 18:45:00,117.132,117.14,117.126,117.129,1836199984.0
2006-08-28 18:46:00,117.131,117.142,117.13,117.137,1390699998.0
2006-08-28 18:47:00,117.134,117.142,117.132,117.142,529499999.0
2006-08-28 18:48:00,117.144,117.152,117.143,117.149,921599998.0
2006-08-28 18:49:00,117.146,117.149,117.137,117.137,1335699997.0
2006-08-28 18:50:00,117.134,117.134,117.112,117.112,2065400005.0
2006-08-28 18:51:00,117.115,117.128,117.115,117.122,1519000002.0
2006-08-28 18:52:00,117.125,117.125,117.111,117.115,1677799985.0
2006-08-28 18:53:00,117.12,117.123,117.11,117.113,1492400010.0
2006-08-28 18:54:00,117.118,117.14,117.118,117.134,1949600020.0
2006-08-28 18:55:00,117.131,117.146,117.131,117.136,1575600002.0
2006-08-28 18:56:00,117.133,117.142,117.132,117.14,323100001.0
2006-08-28 18:57:00,117.14,117.142,117.132,117.138,1115200009.0
2006-08-28 18:58:00,117.138,117.138,117.13,117.132,1556700008.0
2006-08-28 18:59:00,117.135,117.149,117.135,117.148,1933100005.0
2006-08-28 19:00:00,117.147,117.147,117.134,117.138,867399999.0
2006-08-28 19:01:00,117.143,117.145,117.135,117.143,503199999.0
2006-08-28 19:02:00,117.143,117.148,117.138,117.143,551499999.0
2006-08-28 19:03:00,117.141,117.141,117.131,117.132,1672000007.0
2006-08-28 19:04:00,117.132,117.145,117.132,117.14,949299983.0
2006-08-28 19:05:00,117.135,117.135,117.125,117.125,710100001.0
2006-08-28 19:06:00,117.125,117.135,117.125,117.13,1494399989.0
2006-08-28 19:07:00,117.15,117.15,117.14,117.14,1576100004.0
2006-08-28 19:08:00,117.135,117.146,117.133,117.143,1576100004.0
2006-08-28 19:09:00,117.138,117.148,117.138,117.145,498900003.0
2006-08-28 19:10:00,117.142,117.15,117.142,117.147,680900000.0
2006-08-28 19:11:00,117.147,117.148,117.14,117.145,626000000.0
2006-08-28 19:12:00,117.145,117.15,117.145,117.148,1045599995.0
2006-08-28 19:13:00,117.15,117.169,117.15,117.157,793100013.0
2006-08-28 19:14:00,117.157,117.165,117.153,117.157,728900003.0
2006-08-28 19:15:00,117.16,117.168,117.155,117.16,2002900006.0
2006-08-28 19:16:00,117.16,117.16,117.143,117.155,907499996.0
2006-08-28 19:17:00,117.16,117.172,117.16,117.172,1072599993.0
2006-08-28 19:18:00,117.168,117.176,117.167,117.172,853900000.0
2006-08-28 19:19:00,117.17,117.172,117.159,117.161,1805300000.0
2006-08-28 19:20:00,117.162,117.171,117.16,117.162,738200001.0
2006-08-28 19:21:00,117.16,117.165,117.157,117.157,1501900007.0
2006-08-28 19:22:00,117.159,117.159,117.148,117.149,621100003.0
2006-08-28 19:23:00,117.17,117.18,117.17,117.17,1543099989.0
2006-08-28 19:24:00,117.154,117.154,117.14,117.142,1543099989.0
2006-08-28 19:25:00,117.14,117.153,117.14,117.143,1160499995.0
2006-08-28 19:26:00,117.15,117.15,117.15,117.15,1669599994.0
2006-08-28 19:27:00,117.142,117.149,117.138,117.146,1669599994.0
2006-08-28 19:28:00,117.138,117.148,117.138,117.147,1089699998.0
2006-08-28 19:29:00,117.151,117.155,117.149,117.151,708100003.0
2006-08-28 19:30:00,117.146,117.152,117.143,117.149,826500001.0
2006-08-28 19:31:00,117.15,117.15,117.142,117.142,1379999992.0
2006-08-28 19:32:00,117.145,117.153,117.145,117.15,1684500001.0
2006-08-28 19:33:00,117.148,117.148,117.136,117.143,1055900000.0
2006-08-28 19:34:00,117.142,117.149,117.137,117.148,1187200005.0
2006-08-28 19:35:00,117.15,117.153,117.145,117.15,1213699998.0
2006-08-28 19:36:00,117.14,117.15,117.14,117.15,379600003.0
2006-08-28 19:37:00,117.145,117.151,117.145,117.151,180600001.0
2006-08-28 19:38:00,117.152,117.155,117.145,117.145,770300004.0
2006-08-28 19:39:00,117.145,117.153,117.142,117.153,1125999996.0
2006-08-28 19:40:00,117.157,117.163,117.155,117.162,913199997.0
2006-08-28 19:41:00,117.16,117.173,117.16,117.17,1454900014.0
2006-08-28 19:42:00,117.165,117.172,117.165,117.169,790499993.0
2006-08-28 19:43:00,117.165,117.165,117.16,117.16,442899993.0
2006-08-28 19:44:00,117.16,117.168,117.16,117.165,1180400004.0
2006-08-28 19:45:00,117.165,117.168,117.16,117.165,705900002.0
2006-08-28 19:46:00,117.163,117.163,117.151,117.157,1151500000.0
2006-08-28 19:47:00,117.16,117.165,117.157,117.165,663899997.0
2006-08-28 19:48:00,117.159,117.166,117.152,117.152,1715299997.0
2006-08-28 19:49:00,117.155,117.155,117.15,117.155,714300004.0
2006-08-28 19:50:00,117.155,117.155,117.147,117.155,1016800020.0
2006-08-28 19:51:00,117.155,117.155,117.15,117.155,1015300006.0
2006-08-28 19:52:00,117.155,117.157,117.15,117.152,714800009.0
2006-08-28 19:53:00,117.157,117.157,117.15,117.155,1233599982.0
2006-08-28 19:54:00,117.155,117.155,117.147,117.151,1517700008.0
2006-08-28 19:55:00,117.147,117.172,117.147,117.172,683099993.0
2006-08-28 19:56:00,117.172,117.172,117.146,117.155,733200010.0
2006-08-28 19:57:00,117.155,117.155,117.15,117.155,531600003.0
2006-08-28 19:58:00,117.155,117.157,117.15,117.153,1285600008.0
2006-08-28 19:59:00,117.155,117.157,117.15,117.155,860200003.0
2006-08-28 20:00:00,117.154,117.154,117.148,117.15,257200000.0
2006-08-28 20:01:00,117.15,117.159,117.144,117.152,770499995.0
2006-08-28 20:02:00,117.145,117.15,117.145,117.15,1221200010.0
2006-08-28 20:03:00,117.151,117.154,117.147,117.154,759699991.0
2006-08-28 20:04:00,117.155,117.166,117.155,117.16,909500004.0
2006-08-28 20:05:00,117.159,117.164,117.154,117.164,1003000004.0
2006-08-28 20:06:00,117.16,117.168,117.157,117.165,1631700001.0
2006-08-28 20:07:00,117.16,117.165,117.157,117.165,921299998.0
2006-08-28 20:08:00,117.16,117.165,117.16,117.165,721600010.0
2006-08-28 20:09:00,117.16,117.165,117.155,117.16,859400002.0
2006-08-28 20:10:00,117.165,117.165,117.16,117.16,864200002.0
2006-08-28 20:11:00,117.16,117.167,117.154,117.157,1650699985.0
2006-08-28 20:12:00,117.16,117.16,117.16,117.16,832000007.0
2006-08-28 20:13:00,117.149,117.157,117.147,117.151,832000007.0
2006-08-28 20:14:00,117.156,117.156,117.141,117.146,1089799993.0
2006-08-28 20:15:00,117.147,117.153,117.139,117.145,1252000008.0
2006-08-28 20:16:00,117.146,117.163,117.146,117.162,1231500003.0
2006-08-28 20:17:00,117.165,117.165,117.155,117.155,707799995.0
2006-08-28 20:18:00,117.16,117.165,117.16,117.165,154499998.0
2006-08-28 20:19:00,117.165,117.165,117.16,117.165,1340899990.0
2006-08-28 20:20:00,117.159,117.163,117.153,117.153,898800000.0
2006-08-28 20:21:00,117.15,117.15,117.145,117.145,1580100013.0
2006-08-28 20:22:00,117.144,117.149,117.138,117.148,1414000013.0
2006-08-28 20:23:00,117.14,117.145,117.125,117.125,731900000.0
2006-08-28 20:24:00,117.123,117.136,117.123,117.127,762500006.0
2006-08-28 20:25:00,117.132,117.132,117.12,117.12,809500009.0
2006-08-28 20:26:00,117.122,117.13,117.121,117.125,932099995.0
2006-08-28 20:27:00,117.125,117.125,117.12,117.125,1380599999.0
2006-08-28 20:28:00,117.15,117.15,117.14,117.14,1685800007.0
2006-08-28 20:29:00,117.13,117.14,117.13,117.14,1685800007.0
2006-08-28 20:31:00,117.15,117.16,117.13,117.15,1685800007.0
2006-08-28 20:32:00,117.153,117.2,117.153,117.172,1685800007.0
2006-08-28 20:33:00,117.169,117.169,117.152,117.165,814199996.0
2006-08-28 20:34:00,117.163,117.163,117.152,117.153,332700009.0
2006-08-28 20:35:00,117.151,117.158,117.15,117.158,486000001.0
2006-08-28 20:36:00,117.158,117.158,117.138,117.138,558899998.0
2006-08-28 20:37:00,117.135,117.135,117.132,117.135,302200002.0
2006-08-28 20:38:00,117.135,117.137,117.125,117.135,1219900000.0
2006-08-28 20:39:00,117.133,117.135,117.123,117.135,1092499991.0
2006-08-28 20:41:00,117.131,117.137,117.119,117.135,921900007.0
2006-08-28 20:42:00,117.13,117.135,117.127,117.13,1018600001.0
2006-08-28 20:43:00,117.133,117.161,117.133,117.161,1414500013.0
2006-08-28 20:44:00,117.165,117.168,117.157,117.165,1947899999.0
2006-08-28 20:45:00,117.167,117.181,117.162,117.162,1451199992.0
2006-08-28 20:46:00,117.165,117.168,117.155,117.165,1567300002.0
2006-08-28 20:47:00,117.163,117.163,117.151,117.152,1816600018.0
2006-08-28 20:48:00,117.148,117.148,117.132,117.145,1329800005.0
2006-08-28 20:49:00,117.143,117.143,117.132,117.138,1318799995.0
2006-08-28 20:50:00,117.14,117.146,117.135,117.135,1550900001.0
2006-08-28 20:51:00,117.135,117.142,117.134,117.137,807600008.0
2006-08-28 20:52:00,117.135,117.135,117.133,117.135,191499999.0
2006-08-28 20:53:00,117.135,117.138,117.13,117.135,1433399991.0
2006-08-28 20:54:00,117.135,117.138,117.133,117.137,456399999.0
2006-08-28 20:55:00,117.139,117.151,117.137,117.143,1687200011.0
2006-08-28 20:56:00,117.148,117.148,117.135,117.137,592500004.0
2006-08-28 20:57:00,117.141,117.151,117.137,117.14,1598800008.0
2006-08-28 20:58:00,117.16,117.16,117.15,117.15,1892899989.0
2006-08-28 21:00:00,117.148,117.161,117.144,117.144,1892899989.0
2006-08-28 21:01:00,117.145,117.145,117.14,117.14,1327499996.0
2006-08-28 21:02:00,117.14,117.145,117.135,117.138,887199999.0
2006-08-28 21:03:00,117.139,117.144,117.131,117.131,1053099990.0
2006-08-28 21:04:00,117.131,117.14,117.125,117.127,468600006.0
2006-08-28 21:05:00,117.126,117.136,117.121,117.136,740099998.0
2006-08-28 21:06:00,117.13,117.13,117.117,117.117,978800006.0
2006-08-28 21:07:00,117.121,117.145,117.121,117.134,1260999993.0
2006-08-28 21:08:00,117.136,117.148,117.134,117.148,874400002.0
2006-08-28 21:09:00,117.145,117.16,117.141,117.152,303699997.0
2006-08-28 21:10:00,117.148,117.148,117.135,117.14,528400001.0
2006-08-28 21:11:00,117.144,117.149,117.144,117.149,188099994.0
2006-08-28 21:12:00,117.15,117.161,117.15,117.15,519400003.0
2006-08-28 21:13:00,117.147,117.16,117.147,117.151,846499996.0
2006-08-28 21:14:00,117.152,117.152,117.137,117.147,1711500004.0
2006-08-28 21:15:00,117.149,117.15,117.139,117.145,1765099984.0
2006-08-28 21:16:00,117.14,117.155,117.14,117.15,1002000006.0
2006-08-28 21:17:00,117.145,117.156,117.143,117.148,1843000019.0
2006-08-28 21:18:00,117.15,117.155,117.147,117.148,1082500000.0
2006-08-28 21:19:00,117.149,117.158,117.147,117.15,1344599993.0
2006-08-28 21:20:00,117.152,117.16,117.15,117.156,1391999981.0
2006-08-28 21:21:00,117.158,117.162,117.152,117.152,1460899990.0
2006-08-28 21:22:00,117.152,117.157,117.144,117.149,1894299998.0
2006-08-28 21:23:00,117.148,117.156,117.147,117.155,951299999.0
2006-08-28 21:24:00,117.155,117.157,117.147,117.15,1848900027.0
2006-08-28 21:25:00,117.15,117.155,117.138,117.14,1948599999.0
2006-08-28 21:26:00,117.14,117.142,117.131,117.131,1010500010.0
2006-08-28 21:27:00,117.128,117.133,117.113,117.131,734200008.0
2006-08-28 21:28:00,117.125,117.133,117.123,117.131,362499999.0
2006-08-28 21:29:00,117.135,117.135,117.125,117.127,588800004.0
2006-08-28 21:30:00,117.133,117.142,117.133,117.138,807700000.0
2006-08-28 21:31:00,117.137,117.144,117.137,117.142,250999996.0
2006-08-28 21:32:00,117.141,117.153,117.141,117.153,718100000.0
2006-08-28 21:33:00,117.152,117.157,117.152,117.155,335499995.0
2006-08-28 21:34:00,117.154,117.154,117.146,117.149,504599996.0
2006-08-28 21:35:00,117.154,117.154,117.147,117.149,448200007.0
2006-08-28 21:36:00,117.151,117.161,117.149,117.149,551800003.0
2006-08-28 21:37:00,117.15,117.155,117.15,117.15,426800005.0
2006-08-28 21:38:00,117.155,117.159,117.153,117.157,171400007.0
2006-08-28 21:39:00,117.16,117.164,117.154,117.16,572399992.0
2006-08-28 21:40:00,117.162,117.167,117.156,117.16,764500000.0
2006-08-28 21:41:00,117.16,117.16,117.157,117.16,520200007.0
2006-08-28 21:42:00,117.16,117.168,117.155,117.165,1164899993.0
2006-08-28 21:43:00,117.16,117.16,117.147,117.148,382499996.0
2006-08-28 21:44:00,117.15,117.152,117.138,117.152,1453900005.0
2006-08-28 21:45:00,117.157,117.16,117.15,117.156,748000006.0
2006-08-28 21:46:00,117.152,117.165,117.152,117.158,1007799996.0
2006-08-28 21:47:00,117.152,117.161,117.148,117.158,656399997.0
2006-08-28 21:48:00,117.158,117.162,117.147,117.147,834200003.0
2006-08-28 21:49:00,117.147,117.163,117.146,117.163,354500002.0
2006-08-28 21:50:00,117.165,117.167,117.162,117.165,209699995.0
2006-08-28 21:51:00,117.165,117.167,117.16,117.165,384900001.0
2006-08-28 21:52:00,117.166,117.173,117.166,117.173,173300003.0
2006-08-28 21:53:00,117.174,117.174,117.164,117.167,315400001.0
2006-08-28 21:54:00,117.164,117.173,117.162,117.173,592700005.0
2006-08-28 21:55:00,117.171,117.171,117.163,117.163,140999998.0
2006-08-28 21:56:00,117.165,117.165,117.157,117.163,627099988.0
2006-08-28 21:57:00,117.165,117.165,117.157,117.157,201499999.0
2006-08-28 21:58:00,117.158,117.165,117.157,117.165,219200005.0
2006-08-28 21:59:00,117.161,117.161,117.134,117.134,360999992.0
2006-08-28 22:00:00,117.13,117.139,117.123,117.135,914500005.0
2006-08-28 22:01:00,117.141,117.151,117.133,117.138,1246700003.0
2006-08-28 22:02:00,117.133,117.148,117.131,117.142,626700004.0
2006-08-28 22:03:00,117.143,117.15,117.137,117.137,377200001.0
2006-08-28 22:04:00,117.135,117.14,117.13,117.135,726000006.0
2006-08-28 22:05:00,117.138,117.143,117.137,117.142,165400000.0
2006-08-28 22:06:00,117.14,117.14,117.135,117.135,271400004.0
2006-08-28 22:07:00,117.132,117.147,117.124,117.147,341700004.0
2006-08-28 22:08:00,117.143,117.146,117.13,117.13,229700002.0
2006-08-28 22:09:00,117.145,117.153,117.145,117.147,222999995.0
2006-08-28 22:10:00,117.152,117.162,117.151,117.162,24199999.0
2006-08-28 22:11:00,117.155,117.165,117.155,117.165,600300006.0
2006-08-28 22:12:00,117.17,117.18,117.17,117.171,140800003.0
2006-08-28 22:13:00,117.168,117.169,117.155,117.155,441100002.0
2006-08-28 22:14:00,117.15,117.155,117.145,117.145,267700002.0
2006-08-28 22:15:00,117.15,117.157,117.148,117.155,243700001.0
2006-08-28 22:16:00,117.158,117.168,117.147,117.147,788400011.0
2006-08-28 22:17:00,117.15,117.155,117.147,117.15,306800002.0
2006-08-28 22:18:00,117.152,117.16,117.146,117.151,596100000.0
2006-08-28 22:19:00,117.155,117.171,117.155,117.158,212500000.0
2006-08-28 22:20:00,117.155,117.155,117.152,117.153,148500001.0
2006-08-28 22:21:00,117.153,117.155,117.143,117.155,202400005.0
2006-08-28 22:22:00,117.156,117.164,117.156,117.164,249499999.0
2006-08-28 22:23:00,117.162,117.162,117.148,117.149,233299995.0
2006-08-28 22:24:00,117.158,117.168,117.156,117.163,347199998.0
2006-08-28 22:25:00,117.17,117.17,117.16,117.165,236300002.0
2006-08-28 22:26:00,117.16,117.165,117.155,117.16,284800002.0
2006-08-28 22:27:00,117.165,117.165,117.155,117.165,1184000007.0
2006-08-28 22:28:00,117.165,117.165,117.155,117.165,324600001.0
2006-08-28 22:29:00,117.163,117.166,117.153,117.153,133900002.0
2006-08-28 22:30:00,117.164,117.176,117.164,117.175,260699997.0
2006-08-28 22:31:00,117.177,117.181,117.175,117.177,288100003.0
2006-08-28 22:32:00,117.176,117.18,117.174,117.176,473500005.0
2006-08-28 22:33:00,117.183,117.193,117.181,117.189,778199996.0
2006-08-28 22:34:00,117.185,117.195,117.183,117.185,1077399994.0
2006-08-28 22:35:00,117.19,117.195,117.186,117.19,276300000.0
2006-08-28 22:36:00,117.188,117.193,117.18,117.185,580900000.0
2006-08-28 22:37:00,117.183,117.185,117.18,117.185,273300002.0
2006-08-28 22:38:00,117.187,117.187,117.175,117.175,196700002.0
2006-08-28 22:39:00,117.172,117.176,117.167,117.168,245299996.0
2006-08-28 22:40:00,117.166,117.178,117.166,117.168,494800004.0
2006-08-28 22:41:00,117.175,117.182,117.175,117.175,270500008.0
2006-08-28 22:42:00,117.171,117.181,117.171,117.178,201999997.0
2006-08-28 22:43:00,117.178,117.185,117.175,117.177,369800002.0
2006-08-28 22:44:00,117.175,117.175,117.164,117.168,301599992.0
2006-08-28 22:45:00,117.172,117.173,117.165,117.165,540300000.0
2006-08-28 22:46:00,117.163,117.163,117.153,117.153,369800003.0
2006-08-28 22:47:00,117.168,117.177,117.162,117.166,167100002.0
2006-08-28 22:48:00,117.17,117.175,117.16,117.16,392800002.0
2006-08-28 22:49:00,117.167,117.168,117.156,117.168,262900003.0
2006-08-28 22:50:00,117.167,117.177,117.163,117.164,414800000.0
2006-08-28 22:51:00,117.174,117.186,117.173,117.18,377299998.0
2006-08-28 22:52:00,117.179,117.194,117.177,117.185,290899998.0
2006-08-28 22:53:00,117.189,117.19,117.177,117.177,508700007.0
2006-08-28 22:54:00,117.18,117.185,117.175,117.185,246500003.0
2006-08-28 22:55:00,117.189,117.189,117.18,117.18,284000000.0
2006-08-28 22:56:00,117.182,117.19,117.18,117.18,355199996.0
2006-08-28 22:57:00,117.18,117.185,117.18,117.18,366299997.0
2006-08-28 22:58:00,117.182,117.201,117.181,117.201,192100001.0
2006-08-28 22:59:00,117.192,117.204,117.186,117.194,329700004.0
2006-08-28 23:00:00,117.183,117.197,117.16,117.197,296100000.0
2006-08-28 23:01:00,117.217,117.217,117.174,117.174,227600002.0
2006-08-28 23:02:00,117.198,117.212,117.184,117.202,271699997.0
2006-08-28 23:03:00,117.205,117.214,117.187,117.191,295199999.0
2006-08-28 23:04:00,117.193,117.201,117.177,117.19,331700002.0
2006-08-28 23:05:00,117.169,117.214,117.166,117.209,164199998.0
2006-08-28 23:06:00,117.207,117.22,117.183,117.185,305199999.0
2006-08-28 23:07:00,117.197,117.211,117.193,117.206,253099999.0
2006-08-28 23:08:00,117.204,117.204,117.182,117.196,364000003.0
2006-08-28 23:09:00,117.206,117.206,117.193,117.196,236100005.0
2006-08-28 23:10:00,117.205,117.211,117.185,117.206,335800000.0
2006-08-28 23:11:00,117.22,117.225,117.206,117.206,198099994.0
2006-08-28 23:12:00,117.21,117.211,117.192,117.205,390200004.0
2006-08-28 23:13:00,117.187,117.21,117.185,117.196,77499999.0
2006-08-28 23:14:00,117.184,117.2,117.184,117.193,100599999.0
2006-08-28 23:15:00,117.198,117.213,117.194,117.205,189900002.0
2006-08-28 23:16:00,117.195,117.209,117.194,117.194,229300000.0
2006-08-28 23:17:00,117.203,117.217,117.199,117.206,256400002.0
2006-08-28 23:18:00,117.215,117.227,117.199,117.206,225300003.0
2006-08-28 23:19:00,117.202,117.223,117.202,117.214,257800002.0
2006-08-28 23:20:00,117.21,117.215,117.21,117.213,194900002.0
2006-08-28 23:21:00,117.214,117.218,117.212,117.215,383699996.0
2006-08-28 23:22:00,117.214,117.223,117.209,117.218,173200003.0
2006-08-28 23:23:00,117.223,117.223,117.214,117.215,223100003.0
2006-08-28 23:24:00,117.219,117.219,117.207,117.214,211400004.0
2006-08-28 23:25:00,117.22,117.225,117.215,117.225,282100003.0
2006-08-28 23:26:00,117.218,117.225,117.218,117.225,425499999.0
2006-08-28 23:27:00,117.222,117.225,117.217,117.225,224500006.0
2006-08-28 23:28:00,117.22,117.225,117.218,117.22,154700000.0
2006-08-28 23:29:00,117.223,117.223,117.215,117.215,176799999.0
2006-08-28 23:30:00,117.217,117.217,117.207,117.213,129900004.0
2006-08-28 23:31:00,117.214,117.214,117.204,117.211,236299996.0
2006-08-28 23:32:00,117.202,117.212,117.2,117.212,169199998.0
2006-08-28 23:33:00,117.212,117.212,117.2,117.2,228799996.0
2006-08-28 23:34:00,117.202,117.207,117.197,117.202,270600001.0
2006-08-28 23:35:00,117.205,117.207,117.197,117.197,97300001.0
2006-08-28 23:36:00,117.2,117.205,117.195,117.202,184900000.0
2006-08-28 23:37:00,117.2,117.205,117.198,117.205,42299999.0
2006-08-28 23:38:00,117.2,117.205,117.198,117.2,205699996.0
2006-08-28 23:39:00,117.202,117.205,117.202,117.205,50599999.0
2006-08-28 23:40:00,117.199,117.202,117.192,117.193,262300000.0
2006-08-28 23:41:00,117.189,117.202,117.189,117.202,95799998.0
2006-08-28 23:42:00,117.197,117.197,117.187,117.195,152900003.0
2006-08-28 23:43:00,117.192,117.198,117.184,117.192,304099996.0
2006-08-28 23:44:00,117.185,117.192,117.185,117.185,247100005.0
2006-08-28 23:45:00,117.188,117.188,117.176,117.176,183900002.0
2006-08-28 23:46:00,117.185,117.185,117.18,117.18,220100006.0
2006-08-28 23:47:00,117.179,117.188,117.179,117.188,43899999.0
2006-08-28 23:48:00,117.19,117.195,117.182,117.195,293799998.0
2006-08-28 23:49:00,117.195,117.199,117.19,117.19,164099998.0
2006-08-28 23:50:00,117.185,117.193,117.185,117.193,179099998.0
2006-08-28 23:51:00,117.191,117.2,117.19,117.19,211399997.0
2006-08-28 23:52:00,117.2,117.2,117.192,117.192,149800005.0
2006-08-28 23:53:00,117.197,117.197,117.19,117.195,239000001.0
2006-08-28 23:54:00,117.2,117.203,117.193,117.193,159000003.0
2006-08-28 23:55:00,117.195,117.2,117.19,117.2,84899999.0
2006-08-28 23:56:00,117.201,117.201,117.186,117.189,339399999.0
2006-08-28 23:57:00,117.19,117.198,117.19,117.19,192800005.0
2006-08-28 23:58:00,117.195,117.195,117.188,117.188,110099999.0
2006-08-28 23:59:00,117.195,117.195,117.185,117.185,127100000.0
2006-08-29 00:00:00,117.194,117.201,117.188,117.2,218100001.0
2006-08-29 00:01:00,117.195,117.2,117.195,117.2,287700003.0
2006-08-29 00:02:00,117.195,117.2,117.195,117.2,192900000.0
2006-08-29 00:03:00,117.2,117.2,117.195,117.195,121499997.0
2006-08-29 00:04:00,117.195,117.2,117.192,117.195,373299997.0
2006-08-29 00:05:00,117.2,117.207,117.195,117.207,208000004.0
2006-08-29 00:06:00,117.195,117.195,117.181,117.192,367899992.0
2006-08-29 00:07:00,117.193,117.197,117.188,117.194,343899996.0
2006-08-29 00:08:00,117.192,117.192,117.179,117.181,116300001.0
2006-08-29 00:09:00,117.185,117.19,117.182,117.19,508000000.0
2006-08-29 00:10:00,117.19,117.19,117.18,117.19,222700002.0
2006-08-29 00:11:00,117.187,117.19,117.18,117.185,317899999.0
2006-08-29 00:12:00,117.183,117.19,117.183,117.19,122600001.0
2006-08-29 00:13:00,117.185,117.192,117.185,117.19,292499999.0
2006-08-29 00:14:00,117.19,117.19,117.182,117.185,330499998.0
2006-08-29 00:15:00,117.19,117.19,117.183,117.19,165699994.0
2006-08-29 00:16:00,117.19,117.199,117.189,117.194,181399996.0
2006-08-29 00:17:00,117.192,117.2,117.192,117.193,215899997.0
2006-08-29 00:18:00,117.197,117.199,117.188,117.193,225000003.0
2006-08-29 00:19:00,117.193,117.206,117.193,117.197,284400000.0
2006-08-29 00:20:00,117.207,117.21,117.203,117.21,191099998.0
2006-08-29 00:21:00,117.205,117.213,117.203,117.21,216000004.0
2006-08-29 00:22:00,117.203,117.213,117.2,117.211,281399999.0
2006-08-29 00:23:00,117.213,117.213,117.204,117.205,106899999.0
2006-08-29 00:24:00,117.202,117.213,117.2,117.209,274899993.0
2006-08-29 00:25:00,117.208,117.212,117.204,117.204,133800002.0
2006-08-29 00:26:00,117.207,117.212,117.206,117.21,230600006.0
2006-08-29 00:27:00,117.211,117.213,117.201,117.201,137599995.0
2006-08-29 00:28:00,117.208,117.21,117.203,117.21,53300000.0
2006-08-29 00:29:00,117.21,117.21,117.203,117.21,166600004.0
2006-08-29 00:30:00,117.208,117.208,117.197,117.205,259700002.0
2006-08-29 00:31:00,117.205,117.205,117.195,117.203,94300002.0
2006-08-29 00:32:00,117.205,117.205,117.195,117.195,216399997.0
2006-08-29 00:33:00,117.203,117.203,117.194,117.203,145900000.0
2006-08-29 00:34:00,117.205,117.205,117.205,117.205,56699999.0
2006-08-29 00:35:00,117.202,117.202,117.191,117.2,193099998.0
2006-08-29 00:36:00,117.199,117.199,117.19,117.19,132399998.0
2006-08-29 00:37:00,117.195,117.198,117.182,117.187,237700000.0
2006-08-29 00:38:00,117.186,117.186,117.18,117.18,265700002.0
2006-08-29 00:39:00,117.186,117.203,117.185,117.203,169800001.0
2006-08-29 00:40:00,117.207,117.207,117.195,117.195,166999997.0
2006-08-29 00:41:00,117.194,117.203,117.193,117.203,162999996.0
2006-08-29 00:42:00,117.205,117.206,117.192,117.197,274499999.0
2006-08-29 00:43:00,117.199,117.199,117.188,117.195,458900004.0
2006-08-29 00:44:00,117.19,117.192,117.184,117.184,200499994.0
2006-08-29 00:45:00,117.19,117.19,117.183,117.185,243000000.0
2006-08-29 00:46:00,117.19,117.19,117.18,117.185,214300000.0
2006-08-29 00:47:00,117.19,117.19,117.188,117.19,99600002.0
2006-08-29 00:48:00,117.19,117.19,117.185,117.185,198499999.0
2006-08-29 00:49:00,117.182,117.19,117.182,117.19,228699994.0
2006-08-29 00:50:00,117.19,117.19,117.18,117.18,26399999.0
2006-08-29 00:51:00,117.183,117.19,117.18,117.18,236399998.0
2006-08-29 00:52:00,117.182,117.192,117.182,117.183,258600005.0
2006-08-29 00:53:00,117.183,117.183,117.175,117.175,230000000.0
2006-08-29 00:54:00,117.176,117.176,117.17,117.17,174699995.0
2006-08-29 00:55:00,117.17,117.175,117.17,117.175,181100004.0
2006-08-29 00:56:00,117.17,117.175,117.168,117.168,222399998.0
2006-08-29 00:57:00,117.165,117.175,117.165,117.17,222899998.0
2006-08-29 00:58:00,117.175,117.175,117.175,117.175,97399997.0
2006-08-29 00:59:00,117.175,117.175,117.17,117.175,54399998.0
2006-08-29 01:00:00,117.168,117.173,117.168,117.172,76400001.0
2006-08-29 01:01:00,117.177,117.182,117.171,117.181,281200002.0
2006-08-29 01:02:00,117.184,117.196,117.183,117.195,209300001.0
2006-08-29 01:03:00,117.198,117.202,117.18,117.19,213500003.0
2006-08-29 01:04:00,117.193,117.198,117.188,117.196,175399999.0
2006-08-29 01:05:00,117.193,117.196,117.183,117.195,250199996.0
2006-08-29 01:06:00,117.195,117.195,117.182,117.186,304099998.0
2006-08-29 01:07:00,117.179,117.183,117.175,117.178,158700004.0
2006-08-29 01:08:00,117.17,117.17,117.168,117.17,145100003.0
2006-08-29 01:09:00,117.175,117.175,117.17,117.17,203500001.0
2006-08-29 01:10:00,117.178,117.188,117.178,117.18,219599998.0
2006-08-29 01:11:00,117.175,117.175,117.167,117.175,222400000.0
2006-08-29 01:12:00,117.169,117.172,117.167,117.171,69799999.0
2006-08-29 01:13:00,117.16,117.16,117.157,117.158,75200001.0
2006-08-29 01:14:00,117.155,117.158,117.149,117.158,302900004.0
2006-08-29 01:15:00,117.161,117.163,117.149,117.155,289299996.0
2006-08-29 01:16:00,117.16,117.16,117.155,117.16,274499999.0
2006-08-29 01:17:00,117.16,117.16,117.153,117.16,232000005.0
2006-08-29 01:18:00,117.16,117.16,117.152,117.155,245600003.0
2006-08-29 01:19:00,117.146,117.158,117.144,117.158,207500000.0
2006-08-29 01:20:00,117.16,117.16,117.152,117.152,191700002.0
2006-08-29 01:21:00,117.16,117.163,117.149,117.163,189900002.0
2006-08-29 01:22:00,117.158,117.162,117.152,117.152,228800003.0
2006-08-29 01:23:00,117.159,117.183,117.159,117.183,169800000.0
2006-08-29 01:24:00,117.185,117.186,117.172,117.186,229799999.0
2006-08-29 01:25:00,117.182,117.182,117.174,117.18,243799998.0
2006-08-29 01:26:00,117.183,117.186,117.173,117.173,203399999.0
2006-08-29 01:27:00,117.181,117.181,117.172,117.178,119600001.0
2006-08-29 01:28:00,117.17,117.179,117.162,117.162,145600003.0
2006-08-29 01:29:00,117.154,117.161,117.151,117.157,192000002.0
2006-08-29 01:30:00,117.145,117.16,117.145,117.158,238500003.0
2006-08-29 01:31:00,117.161,117.168,117.152,117.157,155100000.0
2006-08-29 01:32:00,117.152,117.163,117.152,117.158,172700001.0
2006-08-29 01:33:00,117.153,117.162,117.153,117.16,88100002.0
2006-08-29 01:34:00,117.153,117.16,117.148,117.15,308000001.0
2006-08-29 01:35:00,117.155,117.16,117.152,117.16,253299998.0
2006-08-29 01:36:00,117.158,117.161,117.151,117.152,135000001.0
2006-08-29 01:37:00,117.15,117.163,117.15,117.159,277300004.0
2006-08-29 01:38:00,117.167,117.169,117.157,117.165,189200001.0
2006-08-29 01:39:00,117.156,117.167,117.156,117.162,145400001.0
2006-08-29 01:40:00,117.166,117.166,117.155,117.155,160800002.0
2006-08-29 01:41:00,117.162,117.162,117.155,117.16,186099998.0
2006-08-29 01:42:00,117.158,117.163,117.155,117.163,250799998.0
2006-08-29 01:43:00,117.16,117.165,117.157,117.163,249799993.0
2006-08-29 01:44:00,117.16,117.165,117.157,117.165,139499998.0
2006-08-29 01:45:00,117.167,117.172,117.165,117.17,239699999.0
2006-08-29 01:46:00,117.169,117.169,117.164,117.166,77600002.0
2006-08-29 01:47:00,117.162,117.171,117.158,117.158,75700001.0
2006-08-29 01:48:00,117.163,117.165,117.157,117.162,241299998.0
2006-08-29 01:49:00,117.159,117.161,117.155,117.161,71200000.0
2006-08-29 01:50:00,117.151,117.158,117.151,117.158,143200003.0
2006-08-29 01:51:00,117.163,117.163,117.153,117.161,161699999.0
2006-08-29 01:52:00,117.165,117.168,117.157,117.157,127099998.0
2006-08-29 01:53:00,117.16,117.164,117.155,117.161,242799998.0
2006-08-29 01:54:00,117.157,117.169,117.157,117.16,297700005.0
2006-08-29 01:55:00,117.165,117.165,117.148,117.16,208300002.0
2006-08-29 01:56:00,117.155,117.162,117.15,117.152,121899998.0
2006-08-29 01:57:00,117.147,117.16,117.145,117.156,205000003.0
2006-08-29 01:58:00,117.155,117.155,117.15,117.152,118799998.0
2006-08-29 01:59:00,117.16,117.174,117.157,117.166,390099999.0
2006-08-29 02:00:00,117.17,117.183,117.167,117.183,216000001.0
2006-08-29 02:01:00,117.179,117.199,117.178,117.196,246000003.0
2006-08-29 02:02:00,117.188,117.192,117.185,117.19,184699996.0
2006-08-29 02:03:00,117.186,117.189,117.182,117.185,278500002.0
2006-08-29 02:04:00,117.182,117.187,117.182,117.182,198099997.0
2006-08-29 02:05:00,117.176,117.176,117.144,117.144,310100000.0
2006-08-29 02:06:00,117.152,117.163,117.152,117.152,284700003.0
2006-08-29 02:07:00,117.145,117.149,117.135,117.14,302299997.0
2006-08-29 02:08:00,117.133,117.136,117.122,117.128,227799999.0
2006-08-29 02:09:00,117.13,117.137,117.112,117.115,122799999.0
2006-08-29 02:10:00,117.098,117.098,117.061,117.091,295300002.0
2006-08-29 02:11:00,117.092,117.094,117.076,117.078,156600002.0
2006-08-29 02:12:00,117.086,117.086,117.075,117.083,191500005.0
2006-08-29 02:13:00,117.079,117.098,117.079,117.097,287200003.0
2006-08-29 02:14:00,117.096,117.1,117.088,117.096,186300001.0
2006-08-29 02:15:00,117.103,117.109,117.103,117.105,248199998.0
2006-08-29 02:16:00,117.11,117.112,117.093,117.093,216200004.0
2006-08-29 02:17:00,117.094,117.101,117.084,117.09,179400002.0
2006-08-29 02:18:00,117.082,117.088,117.075,117.075,223300002.0
2006-08-29 02:19:00,117.07,117.083,117.07,117.08,223300001.0
2006-08-29 02:20:00,117.076,117.079,117.068,117.072,279700000.0
2006-08-29 02:21:00,117.062,117.062,117.05,117.06,141800001.0
2006-08-29 02:22:00,117.059,117.066,117.05,117.066,189200000.0
2006-08-29 02:23:00,117.065,117.071,117.065,117.069,209400003.0
2006-08-29 02:24:00,117.078,117.078,117.069,117.075,234800003.0
2006-08-29 02:25:00,117.078,117.081,117.075,117.077,82699997.0
2006-08-29 02:26:00,117.069,117.073,117.054,117.058,310600002.0
2006-08-29 02:27:00,117.049,117.055,117.046,117.053,241200005.0
2006-08-29 02:28:00,117.045,117.051,117.043,117.043,150099998.0
2006-08-29 02:29:00,117.05,117.05,117.027,117.029,171900004.0
2006-08-29 02:30:00,117.03,117.03,117.0,117.022,254900000.0
2006-08-29 02:31:00,117.03,117.03,117.018,117.018,234300003.0
2006-08-29 02:32:00,117.017,117.036,117.017,117.036,303300006.0
2006-08-29 02:33:00,117.042,117.042,117.036,117.036,188799997.0
2006-08-29 02:34:00,117.038,117.038,117.029,117.032,229900004.0
2006-08-29 02:35:00,117.03,117.03,117.016,117.025,383900000.0
2006-08-29 02:36:00,117.022,117.022,117.007,117.007,346000005.0
2006-08-29 02:37:00,117.003,117.015,117.003,117.007,176300000.0
2006-08-29 02:38:00,117.012,117.02,117.006,117.015,284400000.0
2006-08-29 02:39:00,117.006,117.006,116.971,116.971,269400001.0
2006-08-29 02:40:00,116.967,116.972,116.954,116.957,295599999.0
2006-08-29 02:41:00,116.953,116.958,116.936,116.945,215999997.0
2006-08-29 02:42:00,116.932,116.943,116.927,116.94,245600006.0
2006-08-29 02:43:00,116.954,116.954,116.941,116.941,159500000.0
2006-08-29 02:44:00,116.939,116.952,116.939,116.952,262300005.0
2006-08-29 02:45:00,116.947,116.957,116.944,116.95,403600005.0
2006-08-29 02:46:00,116.949,116.959,116.948,116.95,106499998.0
2006-08-29 02:47:00,116.947,116.957,116.931,116.931,344400004.0
2006-08-29 02:48:00,116.927,116.933,116.923,116.923,221399995.0
2006-08-29 02:49:00,116.928,116.931,116.924,116.925,196700002.0
2006-08-29 02:50:00,116.919,116.931,116.917,116.923,171799999.0
2006-08-29 02:51:00,116.928,116.932,116.922,116.922,104400000.0
2006-08-29 02:52:00,116.928,116.935,116.923,116.927,184000001.0
2006-08-29 02:53:00,116.932,116.95,116.928,116.95,72700000.0
2006-08-29 02:54:00,116.952,116.967,116.952,116.957,247800000.0
2006-08-29 02:55:00,116.958,116.961,116.95,116.961,182199998.0
2006-08-29 02:56:00,116.961,116.969,116.961,116.965,213699998.0
2006-08-29 02:57:00,116.962,116.963,116.954,116.954,184399997.0
2006-08-29 02:58:00,116.963,116.963,116.943,116.943,140900003.0
2006-08-29 02:59:00,116.936,116.936,116.911,116.926,359300001.0
2006-08-29 03:00:00,116.927,116.93,116.927,116.93,175100004.0
2006-08-29 03:01:00,116.933,116.943,116.928,116.943,136600000.0
2006-08-29 03:02:00,116.941,116.952,116.937,116.95,215000000.0
2006-08-29 03:03:00,116.957,116.961,116.953,116.958,86199999.0
2006-08-29 03:04:00,116.955,116.968,116.955,116.965,347499999.0
2006-08-29 03:05:00,116.962,116.962,116.953,116.953,278500005.0
2006-08-29 03:06:00,116.963,116.963,116.953,116.963,245800002.0
2006-08-29 03:07:00,116.96,116.964,116.954,116.964,268999998.0
2006-08-29 03:08:00,116.963,116.965,116.957,116.965,272400003.0
2006-08-29 03:09:00,116.963,116.963,116.951,116.963,193000000.0
2006-08-29 03:10:00,116.965,116.967,116.96,116.967,32900000.0
2006-08-29 03:11:00,116.969,116.99,116.969,116.988,257199997.0
2006-08-29 03:12:00,116.983,116.989,116.98,116.98,98899998.0
2006-08-29 03:13:00,116.989,117.012,116.989,117.012,295799994.0
2006-08-29 03:14:00,117.014,117.027,117.01,117.01,84699999.0
2006-08-29 03:15:00,117.017,117.022,117.016,117.017,237799999.0
2006-08-29 03:16:00,117.009,117.018,117.003,117.003,287199998.0
2006-08-29 03:17:00,117.01,117.022,117.008,117.022,279999996.0
2006-08-29 03:18:00,117.022,117.026,117.015,117.018,108200001.0
2006-08-29 03:19:00,117.015,117.025,117.015,117.025,54099998.0
2006-08-29 03:20:00,117.022,117.022,117.009,117.017,235099998.0
2006-08-29 03:21:00,117.023,117.023,117.018,117.022,253100004.0
2006-08-29 03:22:00,117.018,117.021,117.016,117.017,202800000.0
2006-08-29 03:23:00,117.01,117.015,117.007,117.01,112000001.0
2006-08-29 03:24:00,117.015,117.024,117.015,117.024,330400002.0
2006-08-29 03:25:00,117.022,117.022,117.008,117.008,293500008.0
2006-08-29 03:26:00,117.023,117.023,117.009,117.01,367200001.0
2006-08-29 03:27:00,117.015,117.015,117.01,117.015,204299998.0
2006-08-29 03:28:00,117.01,117.01,116.989,116.989,335499995.0
2006-08-29 03:29:00,116.988,116.991,116.976,116.978,187999996.0
2006-08-29 03:30:00,116.965,116.975,116.965,116.975,301000001.0
2006-08-29 03:31:00,116.973,116.973,116.96,116.96,146500001.0
2006-08-29 03:32:00,116.958,116.963,116.953,116.953,194300004.0
2006-08-29 03:33:00,116.955,116.955,116.942,116.95,195399998.0
2006-08-29 03:34:00,116.953,116.953,116.941,116.941,321900007.0
2006-08-29 03:35:00,116.937,116.951,116.937,116.948,253200005.0
2006-08-29 03:36:00,116.94,116.945,116.938,116.945,168100003.0
2006-08-29 03:37:00,116.939,116.941,116.935,116.937,85899999.0
2006-08-29 03:38:00,116.938,116.95,116.936,116.94,153399995.0
2006-08-29 03:39:00,116.94,116.943,116.931,116.943,311700002.0
2006-08-29 03:40:00,116.945,116.948,116.935,116.945,216100002.0
2006-08-29 03:41:00,116.942,116.952,116.94,116.941,180799999.0
2006-08-29 03:42:00,116.943,116.949,116.935,116.942,92099997.0
2006-08-29 03:43:00,116.94,116.942,116.937,116.938,199299995.0
2006-08-29 03:44:00,116.941,116.942,116.92,116.92,311800003.0
2006-08-29 03:45:00,116.908,116.908,116.886,116.895,277299996.0
2006-08-29 03:46:00,116.888,116.888,116.881,116.882,353699997.0
2006-08-29 03:47:00,116.881,116.884,116.867,116.867,346700006.0
2006-08-29 03:48:00,116.867,116.883,116.867,116.881,259000004.0
2006-08-29 03:49:00,116.887,116.892,116.88,116.88,247300002.0
2006-08-29 03:50:00,116.885,116.885,116.877,116.883,251000002.0
2006-08-29 03:51:00,116.882,116.89,116.874,116.878,429300000.0
2006-08-29 03:52:00,116.875,116.88,116.864,116.864,229699995.0
2006-08-29 03:53:00,116.868,116.884,116.866,116.876,127799998.0
2006-08-29 03:54:00,116.871,116.875,116.863,116.875,117000001.0
2006-08-29 03:55:00,116.874,116.877,116.867,116.877,251299998.0
2006-08-29 03:56:00,116.878,116.878,116.867,116.867,385599998.0
2006-08-29 03:57:00,116.867,116.871,116.864,116.871,219099997.0
2006-08-29 03:58:00,116.866,116.871,116.856,116.864,228999998.0
2006-08-29 03:59:00,116.866,116.872,116.857,116.857,300500005.0
2006-08-29 04:00:00,116.856,116.856,116.837,116.841,334100007.0
2006-08-29 04:01:00,116.836,116.837,116.804,116.813,227799999.0
2006-08-29 04:02:00,116.817,116.818,116.8,116.805,216100002.0
2006-08-29 04:03:00,116.798,116.807,116.793,116.804,512600001.0
2006-08-29 04:04:00,116.807,116.809,116.794,116.805,303799995.0
2006-08-29 04:05:00,116.804,116.809,116.792,116.806,168400003.0
2006-08-29 04:06:00,116.814,116.814,116.802,116.806,380000002.0
2006-08-29 04:07:00,116.806,116.821,116.801,116.811,235000001.0
2006-08-29 04:08:00,116.809,116.814,116.802,116.814,219800000.0
2006-08-29 04:09:00,116.817,116.824,116.815,116.817,197199997.0
2006-08-29 04:10:00,116.824,116.831,116.823,116.827,285599998.0
2006-08-29 04:11:00,116.822,116.829,116.822,116.822,225799994.0
2006-08-29 04:12:00,116.825,116.827,116.82,116.827,321999999.0
2006-08-29 04:13:00,116.825,116.831,116.822,116.827,86599998.0
2006-08-29 04:14:00,116.827,116.843,116.827,116.843,186600000.0
2006-08-29 04:15:00,116.845,116.85,116.833,116.85,366500005.0
2006-08-29 04:16:00,116.852,116.861,116.852,116.857,173399998.0
2006-08-29 04:17:00,116.85,116.855,116.843,116.848,148000005.0
2006-08-29 04:18:00,116.84,116.849,116.837,116.846,229000002.0
2006-08-29 04:19:00,116.847,116.851,116.842,116.847,177799997.0
2006-08-29 04:20:00,116.842,116.848,116.842,116.843,250399999.0
2006-08-29 04:21:00,116.841,116.853,116.841,116.849,283400002.0
2006-08-29 04:22:00,116.845,116.845,116.84,116.84,276999999.0
2006-08-29 04:23:00,116.842,116.86,116.842,116.86,190100002.0
2006-08-29 04:24:00,116.856,116.863,116.853,116.863,231999995.0
2006-08-29 04:25:00,116.86,116.865,116.856,116.857,201499997.0
2006-08-29 04:26:00,116.85,116.86,116.849,116.86,288499997.0
2006-08-29 04:27:00,116.862,116.869,116.862,116.868,95500002.0
2006-08-29 04:28:00,116.873,116.878,116.873,116.877,211000001.0
2006-08-29 04:29:00,116.878,116.889,116.873,116.886,196899997.0
2006-08-29 04:30:00,116.888,116.894,116.885,116.885,375900002.0
2006-08-29 04:31:00,116.887,116.891,116.875,116.878,206499996.0
2006-08-29 04:32:00,116.872,116.878,116.869,116.87,350400001.0
2006-08-29 04:33:00,116.868,116.873,116.864,116.873,185300001.0
2006-08-29 04:34:00,116.869,116.88,116.867,116.867,263200003.0
2006-08-29 04:35:00,116.865,116.867,116.857,116.867,169900004.0
2006-08-29 04:36:00,116.86,116.863,116.859,116.86,193500000.0
2006-08-29 04:37:00,116.85,116.855,116.847,116.848,276900005.0
2006-08-29 04:38:00,116.857,116.863,116.854,116.861,342899999.0
2006-08-29 04:39:00,116.858,116.862,116.854,116.857,251099994.0
2006-08-29 04:40:00,116.859,116.859,116.856,116.856,24000000.0
2006-08-29 04:41:00,116.857,116.868,116.857,116.86,153799995.0
2006-08-29 04:42:00,116.861,116.861,116.847,116.847,257800006.0
2006-08-29 04:43:00,116.862,116.862,116.856,116.856,64100001.0
2006-08-29 04:44:00,116.861,116.862,116.853,116.859,198100000.0
2006-08-29 04:45:00,116.862,116.863,116.844,116.863,188900001.0
2006-08-29 04:46:00,116.863,116.863,116.85,116.85,293300003.0
2006-08-29 04:47:00,116.855,116.855,116.85,116.855,138199997.0
2006-08-29 04:48:00,116.859,116.863,116.857,116.857,219700003.0
2006-08-29 04:49:00,116.858,116.864,116.853,116.853,270900005.0
2006-08-29 04:50:00,116.848,116.859,116.848,116.855,234700002.0
2006-08-29 04:51:00,116.865,116.865,116.865,116.865,4000000.0
2006-08-29 04:52:00,116.868,116.868,116.858,116.858,32200000.0
2006-08-29 04:53:00,116.857,116.857,116.838,116.838,83100002.0
2006-08-29 04:54:00,116.85,116.852,116.84,116.852,181299997.0
2006-08-29 04:55:00,116.851,116.851,116.837,116.837,205000006.0
2006-08-29 04:56:00,116.835,116.841,116.835,116.839,383100002.0
2006-08-29 04:57:00,116.845,116.845,116.835,116.845,90699998.0
2006-08-29 04:58:00,116.847,116.854,116.847,116.854,20000000.0
2006-08-29 04:59:00,116.858,116.862,116.854,116.855,143200002.0
2006-08-29 05:00:00,116.853,116.853,116.843,116.845,261000003.0
2006-08-29 05:01:00,116.84,116.845,116.835,116.843,287400002.0
2006-08-29 05:02:00,116.834,116.843,116.834,116.843,120600003.0
2006-08-29 05:03:00,116.842,116.842,116.829,116.842,353600006.0
2006-08-29 05:04:00,116.843,116.843,116.83,116.831,191299995.0
2006-08-29 05:05:00,116.833,116.835,116.828,116.833,338499999.0
2006-08-29 05:06:00,116.835,116.835,116.822,116.825,304700000.0
2006-08-29 05:07:00,116.839,116.839,116.836,116.836,74500000.0
2006-08-29 05:08:00,116.839,116.843,116.833,116.834,28300000.0
2006-08-29 05:09:00,116.839,116.847,116.838,116.845,360500001.0
2006-08-29 05:10:00,116.843,116.843,116.833,116.838,147999998.0
2006-08-29 05:11:00,116.839,116.845,116.835,116.845,188500001.0
2006-08-29 05:12:00,116.838,116.844,116.836,116.844,145000002.0
2006-08-29 05:13:00,116.843,116.843,116.836,116.837,119900003.0
2006-08-29 05:14:00,116.835,116.835,116.835,116.835,215200001.0
2006-08-29 05:15:00,116.826,116.835,116.826,116.835,177500000.0
2006-08-29 05:16:00,116.828,116.831,116.815,116.818,314599999.0
2006-08-29 05:17:00,116.818,116.832,116.815,116.832,149499999.0
2006-08-29 05:18:00,116.827,116.829,116.823,116.823,88900001.0
2006-08-29 05:19:00,116.819,116.832,116.819,116.823,400599995.0
2006-08-29 05:20:00,116.835,116.835,116.835,116.835,40400002.0
2006-08-29 05:21:00,116.835,116.852,116.835,116.852,318800000.0
2006-08-29 05:22:00,116.849,116.851,116.841,116.847,289199997.0
2006-08-29 05:23:00,116.84,116.845,116.835,116.845,438499997.0
2006-08-29 05:24:00,116.847,116.847,116.843,116.843,284400003.0
2006-08-29 05:25:00,116.84,116.847,116.835,116.842,304099997.0
2006-08-29 05:26:00,116.831,116.848,116.831,116.839,237499998.0
2006-08-29 05:27:00,116.847,116.847,116.844,116.844,130700005.0
2006-08-29 05:28:00,116.847,116.853,116.843,116.853,222999999.0
2006-08-29 05:29:00,116.849,116.851,116.841,116.851,168900000.0
2006-08-29 05:30:00,116.857,116.862,116.853,116.857,267900001.0
2006-08-29 05:31:00,116.852,116.861,116.851,116.851,290500004.0
2006-08-29 05:32:00,116.848,116.858,116.848,116.855,388600005.0
2006-08-29 05:33:00,116.855,116.855,116.847,116.855,222900002.0
2006-08-29 05:34:00,116.848,116.856,116.841,116.841,298299996.0
2006-08-29 05:35:00,116.845,116.845,116.838,116.84,252300001.0
2006-08-29 05:36:00,116.845,116.845,116.833,116.833,60800001.0
2006-08-29 05:37:00,116.84,116.853,116.84,116.853,204400002.0
2006-08-29 05:38:00,116.855,116.855,116.845,116.855,232500002.0
2006-08-29 05:39:00,116.85,116.853,116.845,116.853,152299999.0
2006-08-29 05:40:00,116.857,116.866,116.853,116.859,120200001.0
2006-08-29 05:41:00,116.857,116.863,116.855,116.863,423099996.0
2006-08-29 05:42:00,116.858,116.862,116.852,116.853,268399993.0
2006-08-29 05:43:00,116.855,116.855,116.85,116.855,254999993.0
2006-08-29 05:44:00,116.853,116.857,116.852,116.852,195999999.0
2006-08-29 05:45:00,116.855,116.855,116.845,116.855,219200000.0
2006-08-29 05:46:00,116.857,116.862,116.852,116.852,134099999.0
2006-08-29 05:47:00,116.85,116.855,116.85,116.855,173300000.0
2006-08-29 05:48:00,116.855,116.855,116.85,116.855,104600000.0
2006-08-29 05:49:00,116.855,116.861,116.849,116.855,296999998.0
2006-08-29 05:50:00,116.86,116.86,116.857,116.86,305399998.0
2006-08-29 05:51:00,116.86,116.86,116.86,116.86,147000001.0
2006-08-29 05:52:00,116.859,116.861,116.857,116.858,181600000.0
2006-08-29 05:53:00,116.855,116.868,116.855,116.857,173500000.0
2006-08-29 05:54:00,116.855,116.864,116.852,116.864,256499997.0
2006-08-29 05:55:00,116.865,116.865,116.855,116.86,291199996.0
2006-08-29 05:56:00,116.86,116.86,116.852,116.855,84599999.0
2006-08-29 05:57:00,116.852,116.852,116.844,116.847,295099995.0
2006-08-29 05:58:00,116.855,116.855,116.847,116.847,195600000.0
2006-08-29 05:59:00,116.853,116.853,116.848,116.85,146100000.0
2006-08-29 06:00:00,116.842,116.862,116.842,116.862,184100002.0
2006-08-29 06:01:00,116.862,116.863,116.851,116.858,227200004.0
2006-08-29 06:02:00,116.862,116.862,116.846,116.855,324600001.0
2006-08-29 06:03:00,116.847,116.852,116.842,116.852,105499998.0
2006-08-29 06:04:00,116.847,116.848,116.842,116.842,332900008.0
2006-08-29 06:05:00,116.848,116.851,116.835,116.837,111800002.0
2006-08-29 06:06:00,116.836,116.836,116.82,116.825,311000007.0
2006-08-29 06:07:00,116.814,116.814,116.812,116.812,22400000.0
2006-08-29 06:08:00,116.815,116.815,116.807,116.815,257599997.0
2006-08-29 06:09:00,116.815,116.815,116.815,116.815,178000000.0
2006-08-29 06:10:00,116.813,116.815,116.807,116.81,50000001.0
2006-08-29 06:11:00,116.805,116.815,116.805,116.813,278500004.0
2006-08-29 06:12:00,116.805,116.822,116.805,116.822,162599998.0
2006-08-29 06:13:00,116.816,116.823,116.816,116.818,173699999.0
2006-08-29 06:14:00,116.817,116.823,116.815,116.819,320999999.0
2006-08-29 06:15:00,116.819,116.821,116.813,116.813,219100006.0
2006-08-29 06:16:00,116.812,116.812,116.8,116.812,306199992.0
2006-08-29 06:17:00,116.812,116.812,116.808,116.808,153100003.0
2006-08-29 06:18:00,116.798,116.798,116.787,116.789,180299999.0
2006-08-29 06:19:00,116.798,116.81,116.798,116.81,98500001.0
2006-08-29 06:20:00,116.808,116.815,116.805,116.815,215100000.0
2006-08-29 06:21:00,116.811,116.815,116.803,116.815,282199998.0
2006-08-29 06:22:00,116.815,116.815,116.807,116.81,140000000.0
2006-08-29 06:23:00,116.811,116.811,116.803,116.807,262100002.0
2006-08-29 06:24:00,116.79,116.802,116.79,116.802,267600002.0
2006-08-29 06:25:00,116.798,116.805,116.798,116.805,252299994.0
2006-08-29 06:26:00,116.79,116.79,116.758,116.778,234299998.0
2006-08-29 06:27:00,116.781,116.781,116.751,116.759,195599999.0
2006-08-29 06:28:00,116.747,116.747,116.742,116.742,98500002.0
2006-08-29 06:29:00,116.734,116.739,116.724,116.73,186199998.0
2006-08-29 06:30:00,116.734,116.743,116.733,116.743,285600000.0
2006-08-29 06:31:00,116.737,116.745,116.733,116.733,276300004.0
2006-08-29 06:32:00,116.735,116.735,116.722,116.73,234100000.0
2006-08-29 06:33:00,116.715,116.715,116.69,116.698,186000005.0
2006-08-29 06:34:00,116.688,116.69,116.671,116.671,242100001.0
2006-08-29 06:35:00,116.686,116.704,116.683,116.704,274000001.0
2006-08-29 06:36:00,116.714,116.724,116.704,116.715,285699995.0
2006-08-29 06:37:00,116.707,116.726,116.707,116.726,174600002.0
2006-08-29 06:38:00,116.73,116.741,116.728,116.735,122000001.0
2006-08-29 06:39:00,116.742,116.762,116.742,116.75,284300000.0
2006-08-29 06:40:00,116.748,116.749,116.743,116.747,139300000.0
2006-08-29 06:41:00,116.742,116.781,116.741,116.773,270100000.0
2006-08-29 06:42:00,116.768,116.768,116.757,116.76,261300002.0
2006-08-29 06:43:00,116.761,116.762,116.754,116.754,227099996.0
2006-08-29 06:44:00,116.75,116.761,116.742,116.742,244100001.0
2006-08-29 06:45:00,116.737,116.751,116.736,116.736,206700001.0
2006-08-29 06:46:00,116.747,116.747,116.741,116.746,204300001.0
2006-08-29 06:47:00,116.737,116.745,116.737,116.742,169500001.0
2006-08-29 06:48:00,116.748,116.751,116.742,116.742,135600004.0
2006-08-29 06:49:00,116.743,116.743,116.727,116.733,235099999.0
2006-08-29 06:50:00,116.733,116.733,116.719,116.719,310900002.0
2006-08-29 06:51:00,116.709,116.71,116.672,116.672,362399994.0
2006-08-29 06:52:00,116.676,116.685,116.667,116.676,237599999.0
2006-08-29 06:53:00,116.665,116.673,116.663,116.67,139799998.0
2006-08-29 06:54:00,116.673,116.683,116.67,116.683,201800002.0
2006-08-29 06:55:00,116.684,116.708,116.684,116.708,72800002.0
2006-08-29 06:56:00,116.712,116.713,116.703,116.709,295699993.0
2006-08-29 06:57:00,116.713,116.713,116.703,116.71,166900002.0
2006-08-29 06:58:00,116.708,116.723,116.708,116.721,215500000.0
2006-08-29 06:59:00,116.723,116.73,116.712,116.73,165400000.0
2006-08-29 07:00:00,116.725,116.74,116.725,116.74,172799998.0
2006-08-29 07:01:00,116.74,116.743,116.734,116.743,258899995.0
2006-08-29 07:02:00,116.738,116.738,116.732,116.732,23900000.0
2006-08-29 07:03:00,116.726,116.732,116.717,116.717,261800000.0
2006-08-29 07:04:00,116.72,116.723,116.718,116.72,221400000.0
2006-08-29 07:05:00,116.72,116.725,116.715,116.725,126699999.0
2006-08-29 07:06:00,116.716,116.716,116.705,116.708,187400001.0
2006-08-29 07:07:00,116.718,116.718,116.71,116.715,205100005.0
2006-08-29 07:08:00,116.703,116.719,116.703,116.716,249500000.0
2006-08-29 07:09:00,116.715,116.715,116.71,116.71,174000000.0
2006-08-29 07:10:00,116.707,116.715,116.707,116.707,143799998.0
2006-08-29 07:11:00,116.715,116.715,116.705,116.71,296700004.0
2006-08-29 07:12:00,116.713,116.713,116.701,116.705,201900003.0
2006-08-29 07:13:00,116.705,116.721,116.704,116.721,218100001.0
2006-08-29 07:14:00,116.726,116.732,116.726,116.731,156700003.0
2006-08-29 07:15:00,116.734,116.734,116.723,116.727,123899997.0
2006-08-29 07:16:00,116.724,116.731,116.718,116.721,146799996.0
2006-08-29 07:17:00,116.722,116.729,116.719,116.729,204699997.0
2006-08-29 07:18:00,116.738,116.738,116.726,116.73,294200003.0
2006-08-29 07:19:00,116.732,116.735,116.723,116.735,294099996.0
2006-08-29 07:20:00,116.737,116.743,116.736,116.737,267599997.0
2006-08-29 07:21:00,116.736,116.74,116.733,116.737,139800000.0
2006-08-29 07:22:00,116.73,116.743,116.729,116.743,245699998.0
2006-08-29 07:23:00,116.738,116.74,116.732,116.732,164400000.0
2006-08-29 07:24:00,116.725,116.725,116.713,116.713,459000008.0
2006-08-29 07:25:00,116.708,116.722,116.708,116.722,200900002.0
2006-08-29 07:26:00,116.718,116.721,116.712,116.712,254499998.0
2006-08-29 07:27:00,116.713,116.721,116.711,116.715,292399999.0
2006-08-29 07:28:00,116.725,116.725,116.72,116.72,217899999.0
2006-08-29 07:29:00,116.718,116.718,116.695,116.705,222699996.0
2006-08-29 07:30:00,116.697,116.701,116.689,116.689,197200001.0
2006-08-29 07:31:00,116.697,116.712,116.693,116.712,278899997.0
2006-08-29 07:32:00,116.71,116.718,116.705,116.707,280900004.0
2006-08-29 07:33:00,116.703,116.707,116.697,116.706,177000001.0
2006-08-29 07:34:00,116.706,116.718,116.706,116.716,226999998.0
2006-08-29 07:35:00,116.712,116.731,116.712,116.728,198499999.0
2006-08-29 07:36:00,116.732,116.732,116.713,116.718,168100001.0
2006-08-29 07:37:00,116.71,116.723,116.71,116.723,160499999.0
2006-08-29 07:38:00,116.72,116.725,116.715,116.725,181300005.0
2006-08-29 07:39:00,116.716,116.729,116.716,116.725,337099995.0
2006-08-29 07:40:00,116.728,116.733,116.725,116.727,196900003.0
2006-08-29 07:41:00,116.731,116.731,116.723,116.727,271399997.0
2006-08-29 07:42:00,116.722,116.729,116.72,116.72,121100003.0
2006-08-29 07:43:00,116.725,116.727,116.72,116.727,140499999.0
2006-08-29 07:44:00,116.724,116.743,116.724,116.743,177399998.0
2006-08-29 07:45:00,116.745,116.75,116.743,116.75,90299999.0
2006-08-29 07:46:00,116.746,116.751,116.746,116.748,122999997.0
2006-08-29 07:47:00,116.748,116.75,116.742,116.748,300799997.0
2006-08-29 07:48:00,116.756,116.77,116.756,116.762,244400001.0
2006-08-29 07:49:00,116.773,116.78,116.773,116.78,97600002.0
2006-08-29 07:50:00,116.776,116.781,116.776,116.779,296100004.0
2006-08-29 07:51:00,116.778,116.785,116.777,116.785,243900001.0
2006-08-29 07:52:00,116.78,116.788,116.779,116.782,241600005.0
2006-08-29 07:53:00,116.782,116.785,116.78,116.78,196500001.0
2006-08-29 07:54:00,116.778,116.779,116.766,116.779,187300001.0
2006-08-29 07:55:00,116.792,116.799,116.786,116.798,206900000.0
2006-08-29 07:56:00,116.804,116.804,116.792,116.792,264900002.0
2006-08-29 07:57:00,116.796,116.796,116.775,116.785,243100001.0
2006-08-29 07:58:00,116.784,116.792,116.781,116.783,242899993.0
2006-08-29 07:59:00,116.777,116.777,116.768,116.775,223400002.0
2006-08-29 08:00:00,116.779,116.791,116.779,116.782,131599999.0
2006-08-29 08:01:00,116.788,116.801,116.786,116.798,365799997.0
2006-08-29 08:02:00,116.803,116.805,116.793,116.805,164399997.0
2006-08-29 08:03:00,116.803,116.818,116.803,116.818,82200001.0
2006-08-29 08:04:00,116.819,116.827,116.814,116.822,200900001.0
2006-08-29 08:05:00,116.843,116.851,116.84,116.84,240199993.0
2006-08-29 08:06:00,116.838,116.838,116.809,116.809,309700010.0
2006-08-29 08:07:00,116.812,116.824,116.811,116.821,301599998.0
2006-08-29 08:08:00,116.823,116.823,116.815,116.818,94800001.0
2006-08-29 08:09:00,116.825,116.825,116.817,116.825,166500000.0
2006-08-29 08:10:00,116.822,116.83,116.822,116.829,252800001.0
2006-08-29 08:11:00,116.835,116.835,116.828,116.828,84299998.0
2006-08-29 08:12:00,116.83,116.835,116.825,116.835,267499995.0
2006-08-29 08:13:00,116.828,116.835,116.828,116.835,121700003.0
2006-08-29 08:14:00,116.826,116.826,116.813,116.813,99500001.0
2006-08-29 08:15:00,116.818,116.822,116.812,116.812,157500003.0
2006-08-29 08:16:00,116.816,116.823,116.816,116.82,213799998.0
2006-08-29 08:17:00,116.818,116.826,116.818,116.826,317599996.0
2006-08-29 08:18:00,116.83,116.83,116.8,116.805,468799994.0
2006-08-29 08:19:00,116.8,116.805,116.8,116.805,238400000.0
2006-08-29 08:20:00,116.792,116.797,116.792,116.793,305400001.0
2006-08-29 08:21:00,116.79,116.795,116.787,116.795,165300003.0
2006-08-29 08:22:00,116.8,116.809,116.799,116.809,226499998.0
2006-08-29 08:23:00,116.811,116.811,116.804,116.804,129700005.0
2006-08-29 08:24:00,116.806,116.814,116.803,116.81,298899999.0
2006-08-29 08:25:00,116.817,116.825,116.809,116.815,324899995.0
2006-08-29 08:26:00,116.811,116.818,116.807,116.812,143700001.0
2006-08-29 08:27:00,116.817,116.823,116.816,116.82,345200006.0
2006-08-29 08:28:00,116.813,116.821,116.811,116.811,199699999.0
2006-08-29 08:29:00,116.809,116.809,116.801,116.807,214399995.0
2006-08-29 08:30:00,116.807,116.807,116.804,116.804,54400000.0
2006-08-29 08:31:00,116.815,116.817,116.81,116.81,339500002.0
2006-08-29 08:32:00,116.818,116.819,116.813,116.819,50100001.0
2006-08-29 08:33:00,116.831,116.855,116.828,116.841,191399998.0
2006-08-29 08:34:00,116.844,116.844,116.827,116.827,313300003.0
2006-08-29 08:35:00,116.837,116.869,116.837,116.869,136400000.0
2006-08-29 08:36:00,116.868,116.871,116.864,116.869,136499998.0
2006-08-29 08:37:00,116.875,116.877,116.864,116.869,434500004.0
2006-08-29 08:38:00,116.872,116.896,116.872,116.896,126000002.0
2006-08-29 08:39:00,116.906,116.938,116.906,116.938,84100000.0
2006-08-29 08:40:00,116.95,116.958,116.929,116.929,321599998.0
2006-08-29 08:41:00,116.931,116.934,116.926,116.93,341899997.0
2006-08-29 08:42:00,116.935,116.952,116.935,116.946,310400003.0
2006-08-29 08:43:00,116.952,116.967,116.952,116.959,113199997.0
2006-08-29 08:44:00,116.962,116.969,116.961,116.967,309999998.0
2006-08-29 08:45:00,116.964,116.972,116.955,116.968,320900000.0
2006-08-29 08:46:00,116.954,116.954,116.937,116.937,97799999.0
2006-08-29 08:47:00,116.938,116.944,116.934,116.94,284600002.0
2006-08-29 08:48:00,116.935,116.945,116.931,116.934,294400002.0
2006-08-29 08:49:00,116.927,116.927,116.907,116.907,427799997.0
2006-08-29 08:50:00,116.908,116.922,116.908,116.91,243699992.0
2006-08-29 08:51:00,116.912,116.919,116.902,116.908,91800002.0
2006-08-29 08:52:00,116.913,116.913,116.902,116.909,152800000.0
2006-08-29 08:53:00,116.903,116.911,116.903,116.906,159400002.0
2006-08-29 08:54:00,116.913,116.915,116.903,116.912,352999996.0
2006-08-29 08:55:00,116.902,116.91,116.9,116.905,169100001.0
2006-08-29 08:56:00,116.913,116.913,116.899,116.899,213500004.0
2006-08-29 08:57:00,116.902,116.912,116.902,116.908,317999995.0
2006-08-29 08:58:00,116.913,116.922,116.91,116.915,193300001.0
2006-08-29 08:59:00,116.917,116.925,116.913,116.913,251400002.0
2006-08-29 09:00:00,116.913,116.913,116.881,116.881,191199999.0
2006-08-29 09:01:00,116.892,116.892,116.88,116.88,98700002.0
2006-08-29 09:02:00,116.876,116.881,116.876,116.88,265099995.0
2006-08-29 09:03:00,116.883,116.883,116.876,116.883,133700002.0
2006-08-29 09:04:00,116.893,116.893,116.884,116.885,189500001.0
2006-08-29 09:05:00,116.884,116.892,116.883,116.89,280900007.0
2006-08-29 09:06:00,116.888,116.899,116.888,116.895,296500006.0
2006-08-29 09:07:00,116.894,116.909,116.894,116.9,361199998.0
2006-08-29 09:08:00,116.895,116.895,116.845,116.85,292899997.0
2006-08-29 09:09:00,116.85,116.861,116.844,116.861,331799998.0
2006-08-29 09:10:00,116.857,116.875,116.857,116.864,172200000.0
2006-08-29 09:11:00,116.871,116.877,116.871,116.875,234599998.0
2006-08-29 09:12:00,116.869,116.884,116.868,116.877,250399998.0
2006-08-29 09:13:00,116.87,116.87,116.822,116.824,148900000.0
2006-08-29 09:14:00,116.817,116.832,116.817,116.829,168000000.0
2006-08-29 09:15:00,116.825,116.831,116.815,116.831,208899999.0
2006-08-29 09:16:00,116.826,116.838,116.826,116.831,62200001.0
2006-08-29 09:17:00,116.832,116.85,116.832,116.85,143200000.0
2006-08-29 09:18:00,116.847,116.847,116.833,116.833,270300000.0
2006-08-29 09:19:00,116.829,116.829,116.816,116.821,258200002.0
2006-08-29 09:20:00,116.808,116.823,116.788,116.81,254100002.0
2006-08-29 09:21:00,116.822,116.825,116.713,116.713,219899999.0
2006-08-29 09:22:00,116.717,116.717,116.692,116.692,180999999.0
2006-08-29 09:23:00,116.679,116.715,116.679,116.715,295300003.0
2006-08-29 09:24:00,116.736,116.751,116.736,116.739,221900000.0
2006-08-29 09:25:00,116.734,116.774,116.734,116.766,174800002.0
2006-08-29 09:26:00,116.767,116.767,116.741,116.741,265200002.0
2006-08-29 09:27:00,116.742,116.751,116.731,116.751,198400000.0
2006-08-29 09:28:00,116.763,116.763,116.712,116.712,94199999.0
2006-08-29 09:29:00,116.699,116.717,116.699,116.717,270100002.0
2006-08-29 09:30:00,116.715,116.724,116.708,116.716,284999999.0
2006-08-29 09:31:00,116.727,116.736,116.719,116.73,161700001.0
2006-08-29 09:32:00,116.739,116.739,116.721,116.724,118100002.0
2006-08-29 09:33:00,116.718,116.725,116.694,116.707,189099998.0
2006-08-29 09:34:00,116.707,116.722,116.707,116.722,137400002.0
2006-08-29 09:35:00,116.723,116.748,116.71,116.748,290000005.0
2006-08-29 09:36:00,116.749,116.754,116.736,116.738,276300001.0
2006-08-29 09:37:00,116.742,116.748,116.739,116.745,198600000.0
2006-08-29 09:38:00,116.746,116.757,116.736,116.757,223199996.0
2006-08-29 09:39:00,116.759,116.768,116.759,116.768,129400002.0
2006-08-29 09:40:00,116.782,116.787,116.777,116.782,380199999.0
2006-08-29 09:41:00,116.776,116.776,116.766,116.771,202900004.0
2006-08-29 09:42:00,116.768,116.768,116.76,116.76,207100001.0
2006-08-29 09:43:00,116.767,116.767,116.755,116.767,250500000.0
2006-08-29 09:44:00,116.77,116.77,116.763,116.763,249200003.0
2006-08-29 09:45:00,116.768,116.768,116.751,116.759,313800003.0
2006-08-29 09:46:00,116.756,116.756,116.745,116.748,183399994.0
2006-08-29 09:47:00,116.738,116.738,116.714,116.719,257200004.0
2006-08-29 09:48:00,116.71,116.727,116.708,116.727,226399992.0
2006-08-29 09:49:00,116.715,116.715,116.674,116.675,365500003.0
2006-08-29 09:50:00,116.66,116.66,116.646,116.65,189999999.0
2006-08-29 09:51:00,116.635,116.648,116.626,116.648,154399995.0
2006-08-29 09:52:00,116.652,116.652,116.62,116.62,96600001.0
2006-08-29 09:53:00,116.613,116.615,116.609,116.609,284799998.0
2006-08-29 09:54:00,116.601,116.614,116.601,116.605,122999995.0
2006-08-29 09:55:00,116.621,116.621,116.619,116.619,110299999.0
2006-08-29 09:56:00,116.625,116.634,116.619,116.63,258599998.0
2006-08-29 09:57:00,116.629,116.637,116.627,116.632,64200000.0
2006-08-29 09:58:00,116.63,116.63,116.623,116.625,194199999.0
2006-08-29 09:59:00,116.62,116.622,116.602,116.604,143100000.0
2006-08-29 10:00:00,116.602,116.619,116.601,116.608,390800004.0
2006-08-29 10:01:00,116.616,116.617,116.607,116.61,333700007.0
2006-08-29 10:02:00,116.608,116.608,116.596,116.596,82799999.0
2006-08-29 10:03:00,116.593,116.597,116.585,116.585,203299995.0
2006-08-29 10:04:00,116.593,116.611,116.593,116.607,244399998.0
2006-08-29 10:05:00,116.615,116.632,116.615,116.632,125900000.0
2006-08-29 10:06:00,116.64,116.658,116.628,116.646,257200002.0
2006-08-29 10:07:00,116.64,116.656,116.64,116.65,237699996.0
2006-08-29 10:08:00,116.648,116.672,116.648,116.662,277499995.0
2006-08-29 10:09:00,116.677,116.703,116.677,116.695,233700000.0
2006-08-29 10:10:00,116.698,116.698,116.67,116.67,397300004.0
2006-08-29 10:11:00,116.67,116.676,116.657,116.671,222100002.0
2006-08-29 10:12:00,116.659,116.66,116.65,116.652,170799998.0
2006-08-29 10:13:00,116.644,116.644,116.634,116.64,144299996.0
2006-08-29 10:14:00,116.634,116.639,116.62,116.639,325199998.0
2006-08-29 10:15:00,116.64,116.645,116.63,116.63,243299996.0
2006-08-29 10:16:00,116.629,116.64,116.627,116.64,239499998.0
2006-08-29 10:17:00,116.642,116.642,116.636,116.64,253699997.0
2006-08-29 10:18:00,116.643,116.647,116.635,116.637,293199994.0
2006-08-29 10:19:00,116.635,116.659,116.635,116.641,219799999.0
2006-08-29 10:20:00,116.652,116.658,116.648,116.65,104100000.0
2006-08-29 10:21:00,116.653,116.657,116.653,116.655,144500004.0
2006-08-29 10:22:00,116.66,116.66,116.65,116.658,424400005.0
2006-08-29 10:23:00,116.657,116.669,116.655,116.669,204100004.0
2006-08-29 10:24:00,116.668,116.668,116.652,116.653,297900008.0
2006-08-29 10:25:00,116.653,116.655,116.647,116.655,354900004.0
2006-08-29 10:26:00,116.65,116.65,116.638,116.649,163700000.0
2006-08-29 10:27:00,116.639,116.644,116.639,116.644,16600000.0
2006-08-29 10:28:00,116.644,116.656,116.634,116.656,143200005.0
2006-08-29 10:29:00,116.654,116.664,116.654,116.664,183099998.0
2006-08-29 10:30:00,116.669,116.671,116.659,116.662,175499998.0
2006-08-29 10:31:00,116.686,116.721,116.686,116.713,102899998.0
2006-08-29 10:32:00,116.712,116.731,116.712,116.73,445000000.0
2006-08-29 10:33:00,116.728,116.739,116.721,116.721,90300002.0
2006-08-29 10:34:00,116.716,116.747,116.716,116.745,207100005.0
2006-08-29 10:35:00,116.75,116.76,116.75,116.751,138399996.0
2006-08-29 10:36:00,116.742,116.745,116.727,116.727,96700000.0
2006-08-29 10:37:00,116.736,116.736,116.728,116.73,243699996.0
2006-08-29 10:38:00,116.732,116.732,116.725,116.728,346000000.0
2006-08-29 10:39:00,116.733,116.739,116.732,116.736,281699998.0
2006-08-29 10:40:00,116.729,116.74,116.727,116.727,208500005.0
2006-08-29 10:41:00,116.735,116.737,116.733,116.733,212199999.0
2006-08-29 10:42:00,116.734,116.734,116.72,116.727,173799999.0
2006-08-29 10:43:00,116.726,116.74,116.726,116.735,292800001.0
2006-08-29 10:44:00,116.74,116.75,116.739,116.739,341899995.0
2006-08-29 10:45:00,116.749,116.754,116.749,116.754,96500000.0
2006-08-29 10:46:00,116.755,116.755,116.74,116.74,159899999.0
2006-08-29 10:47:00,116.745,116.747,116.737,116.737,202600001.0
2006-08-29 10:48:00,116.734,116.738,116.733,116.733,224700000.0
2006-08-29 10:49:00,116.735,116.755,116.733,116.755,244199997.0
2006-08-29 10:50:00,116.757,116.757,116.739,116.745,303900007.0
2006-08-29 10:51:00,116.745,116.755,116.745,116.752,280700005.0
2006-08-29 10:52:00,116.76,116.773,116.76,116.761,241600001.0
2006-08-29 10:53:00,116.762,116.775,116.762,116.773,249399994.0
2006-08-29 10:54:00,116.775,116.784,116.771,116.773,150600001.0
2006-08-29 10:55:00,116.778,116.785,116.773,116.775,494400002.0
2006-08-29 10:56:00,116.782,116.815,116.78,116.815,234300005.0
2006-08-29 10:57:00,116.824,116.828,116.824,116.824,243900001.0
2006-08-29 10:58:00,116.824,116.824,116.809,116.813,300999996.0
2006-08-29 10:59:00,116.817,116.817,116.809,116.81,108599999.0
2006-08-29 11:00:00,116.818,116.823,116.812,116.814,237999997.0
2006-08-29 11:01:00,116.822,116.848,116.822,116.845,208899998.0
2006-08-29 11:02:00,116.839,116.843,116.827,116.831,254700003.0
2006-08-29 11:03:00,116.825,116.828,116.822,116.828,350600001.0
2006-08-29 11:04:00,116.827,116.83,116.817,116.822,252300000.0
2006-08-29 11:05:00,116.819,116.826,116.813,116.813,319200000.0
2006-08-29 11:06:00,116.821,116.826,116.818,116.822,160700001.0
2006-08-29 11:07:00,116.814,116.832,116.814,116.819,346000003.0
2006-08-29 11:08:00,116.82,116.826,116.815,116.822,266900000.0
2006-08-29 11:09:00,116.823,116.824,116.812,116.817,222099998.0
2006-08-29 11:10:00,116.818,116.82,116.808,116.82,65299998.0
2006-08-29 11:11:00,116.82,116.82,116.815,116.82,162899998.0
2006-08-29 11:12:00,116.82,116.823,116.81,116.82,230700004.0
2006-08-29 11:13:00,116.815,116.817,116.81,116.815,197500003.0
2006-08-29 11:14:00,116.818,116.822,116.815,116.82,354299993.0
2006-08-29 11:15:00,116.815,116.822,116.813,116.82,114299998.0
2006-08-29 11:16:00,116.813,116.82,116.813,116.813,127699998.0
2006-08-29 11:17:00,116.818,116.82,116.815,116.82,326299998.0
2006-08-29 11:18:00,116.817,116.817,116.794,116.803,231400007.0
2006-08-29 11:19:00,116.791,116.791,116.776,116.776,322700004.0
2006-08-29 11:20:00,116.777,116.777,116.758,116.758,250700003.0
2006-08-29 11:21:00,116.747,116.747,116.737,116.737,158800002.0
2006-08-29 11:22:00,116.741,116.741,116.719,116.732,194799999.0
2006-08-29 11:23:00,116.736,116.736,116.724,116.724,255900005.0
2006-08-29 11:24:00,116.719,116.728,116.715,116.715,146600000.0
2006-08-29 11:25:00,116.701,116.706,116.68,116.68,167300003.0
2006-08-29 11:26:00,116.671,116.685,116.663,116.678,439199994.0
2006-08-29 11:27:00,116.686,116.686,116.661,116.675,300900002.0
2006-08-29 11:28:00,116.678,116.682,116.648,116.648,293500000.0
2006-08-29 11:29:00,116.661,116.691,116.661,116.681,109199999.0
2006-08-29 11:30:00,116.69,116.704,116.69,116.698,208100002.0
2006-08-29 11:31:00,116.701,116.705,116.699,116.705,234000002.0
2006-08-29 11:32:00,116.707,116.712,116.697,116.705,157300002.0
2006-08-29 11:33:00,116.713,116.717,116.703,116.711,315499997.0
2006-08-29 11:34:00,116.71,116.71,116.7,116.705,195600001.0
2006-08-29 11:35:00,116.698,116.698,116.673,116.678,215399999.0
2006-08-29 11:36:00,116.678,116.686,116.675,116.686,127300001.0
2006-08-29 11:37:00,116.7,116.717,116.68,116.717,252700005.0
2006-08-29 11:38:00,116.722,116.722,116.709,116.709,201599998.0
2006-08-29 11:39:00,116.708,116.708,116.698,116.702,113500002.0
2006-08-29 11:40:00,116.695,116.699,116.687,116.688,121499999.0
2006-08-29 11:41:00,116.676,116.702,116.676,116.701,206299997.0
2006-08-29 11:42:00,116.703,116.703,116.685,116.692,284400002.0
2006-08-29 11:43:00,116.703,116.709,116.695,116.695,219499999.0
2006-08-29 11:44:00,116.698,116.698,116.685,116.689,270299999.0
2006-08-29 11:45:00,116.707,116.731,116.707,116.728,283700005.0
2006-08-29 11:46:00,116.717,116.722,116.704,116.716,301599999.0
2006-08-29 11:47:00,116.719,116.719,116.704,116.705,151500000.0
2006-08-29 11:48:00,116.704,116.719,116.693,116.716,89900001.0
2006-08-29 11:49:00,116.728,116.736,116.724,116.732,227200004.0
2006-08-29 11:50:00,116.733,116.734,116.708,116.709,160400004.0
2006-08-29 11:51:00,116.693,116.702,116.682,116.684,349399998.0
2006-08-29 11:52:00,116.69,116.691,116.674,116.674,253699992.0
2006-08-29 11:53:00,116.667,116.679,116.667,116.67,287900001.0
2006-08-29 11:54:00,116.671,116.671,116.655,116.668,321799999.0
2006-08-29 11:55:00,116.667,116.678,116.665,116.678,355199999.0
2006-08-29 11:56:00,116.675,116.681,116.667,116.676,207600006.0
2006-08-29 11:57:00,116.678,116.688,116.678,116.688,302799996.0
2006-08-29 11:58:00,116.691,116.691,116.68,116.683,290099998.0
2006-08-29 11:59:00,116.677,116.702,116.677,116.702,265099999.0
2006-08-29 12:00:00,116.704,116.714,116.703,116.713,270999997.0
2006-08-29 12:01:00,116.722,116.722,116.695,116.695,98299998.0
2006-08-29 12:02:00,116.694,116.7,116.691,116.694,337900002.0
2006-08-29 12:03:00,116.7,116.701,116.691,116.695,228999999.0
2006-08-29 12:04:00,116.697,116.71,116.697,116.703,195500000.0
2006-08-29 12:05:00,116.707,116.716,116.7,116.707,289299999.0
2006-08-29 12:06:00,116.699,116.706,116.695,116.697,171300001.0
2006-08-29 12:07:00,116.699,116.699,116.691,116.696,276999999.0
2006-08-29 12:08:00,116.688,116.7,116.688,116.7,158199999.0
2006-08-29 12:09:00,116.704,116.707,116.689,116.695,369899999.0
2006-08-29 12:10:00,116.701,116.711,116.701,116.705,196799999.0
2006-08-29 12:11:00,116.711,116.726,116.708,116.723,329500003.0
2006-08-29 12:12:00,116.729,116.729,116.71,116.72,232099997.0
2006-08-29 12:13:00,116.723,116.73,116.721,116.73,208200000.0
2006-08-29 12:14:00,116.732,116.74,116.728,116.733,265800002.0
2006-08-29 12:15:00,116.742,116.745,116.732,116.732,361500000.0
2006-08-29 12:16:00,116.725,116.73,116.715,116.715,264099996.0
2006-08-29 12:17:00,116.715,116.722,116.715,116.72,163000001.0
2006-08-29 12:18:00,116.715,116.722,116.713,116.72,172199998.0
2006-08-29 12:19:00,116.714,116.718,116.709,116.716,220299999.0
2006-08-29 12:20:00,116.715,116.716,116.713,116.715,149400000.0
2006-08-29 12:21:00,116.722,116.735,116.722,116.728,182700003.0
2006-08-29 12:22:00,116.724,116.724,116.712,116.715,218999996.0
2006-08-29 12:23:00,116.702,116.706,116.68,116.68,307099990.0
2006-08-29 12:24:00,116.687,116.708,116.687,116.708,115200000.0
2006-08-29 12:25:00,116.705,116.715,116.705,116.712,224500005.0
2006-08-29 12:26:00,116.711,116.718,116.708,116.718,219599996.0
2006-08-29 12:27:00,116.72,116.72,116.712,116.715,221300000.0
2006-08-29 12:28:00,116.712,116.72,116.712,116.717,128499999.0
2006-08-29 12:29:00,116.722,116.729,116.722,116.728,361899999.0
2006-08-29 12:30:00,116.726,116.727,116.714,116.718,271300003.0
2006-08-29 12:31:00,116.717,116.719,116.709,116.719,133199996.0
2006-08-29 12:32:00,116.715,116.715,116.7,116.7,233000001.0
2006-08-29 12:33:00,116.707,116.707,116.696,116.703,154999996.0
2006-08-29 12:34:00,116.707,116.713,116.707,116.707,216800000.0
2006-08-29 12:35:00,116.712,116.718,116.708,116.718,276500000.0
2006-08-29 12:36:00,116.715,116.715,116.704,116.712,289100005.0
2006-08-29 12:37:00,116.709,116.719,116.707,116.714,106400002.0
2006-08-29 12:38:00,116.717,116.724,116.711,116.72,156200001.0
2006-08-29 12:39:00,116.722,116.724,116.716,116.717,95800002.0
2006-08-29 12:40:00,116.722,116.728,116.722,116.725,127700001.0
2006-08-29 12:41:00,116.724,116.731,116.719,116.721,143800000.0
2006-08-29 12:42:00,116.735,116.735,116.722,116.727,311199992.0
2006-08-29 12:43:00,116.739,116.743,116.736,116.743,144999997.0
2006-08-29 12:44:00,116.746,116.746,116.729,116.729,277400003.0
2006-08-29 12:45:00,116.743,116.745,116.733,116.74,227500001.0
2006-08-29 12:46:00,116.74,116.74,116.73,116.735,317400005.0
2006-08-29 12:47:00,116.742,116.748,116.733,116.74,264300007.0
2006-08-29 12:48:00,116.741,116.747,116.741,116.745,260800004.0
2006-08-29 12:49:00,116.741,116.741,116.732,116.738,343400001.0
2006-08-29 12:50:00,116.733,116.751,116.733,116.747,260500000.0
2006-08-29 12:51:00,116.755,116.755,116.75,116.752,128700002.0
2006-08-29 12:52:00,116.752,116.755,116.752,116.755,77800001.0
2006-08-29 12:53:00,116.748,116.754,116.747,116.754,75599998.0
2006-08-29 12:54:00,116.75,116.757,116.745,116.757,233900000.0
2006-08-29 12:55:00,116.748,116.753,116.745,116.753,152500000.0
2006-08-29 12:56:00,116.757,116.761,116.749,116.75,254799998.0
2006-08-29 12:57:00,116.756,116.761,116.747,116.747,274000006.0
2006-08-29 12:58:00,116.745,116.76,116.745,116.759,383100000.0
2006-08-29 12:59:00,116.76,116.76,116.739,116.739,236399999.0
2006-08-29 13:00:00,116.739,116.748,116.739,116.748,211600004.0
2006-08-29 13:01:00,116.743,116.75,116.743,116.745,174600001.0
2006-08-29 13:02:00,116.754,116.76,116.752,116.752,196900003.0
2006-08-29 13:03:00,116.753,116.771,116.753,116.771,112199998.0
2006-08-29 13:04:00,116.769,116.78,116.769,116.778,345000009.0
2006-08-29 13:05:00,116.773,116.797,116.773,116.797,251800004.0
2006-08-29 13:06:00,116.807,116.808,116.794,116.794,245900002.0
2006-08-29 13:07:00,116.792,116.792,116.784,116.789,262900007.0
2006-08-29 13:08:00,116.792,116.795,116.786,116.795,308400002.0
2006-08-29 13:09:00,116.785,116.796,116.785,116.787,200200002.0
2006-08-29 13:10:00,116.802,116.811,116.802,116.808,246900001.0
2006-08-29 13:11:00,116.798,116.799,116.78,116.78,284400002.0
2006-08-29 13:12:00,116.772,116.786,116.772,116.78,278200002.0
2006-08-29 13:13:00,116.781,116.781,116.757,116.757,129700001.0
2006-08-29 13:14:00,116.755,116.773,116.755,116.771,107999999.0
2006-08-29 13:15:00,116.775,116.787,116.775,116.787,185600003.0
2006-08-29 13:16:00,116.78,116.78,116.772,116.772,187600004.0
2006-08-29 13:17:00,116.772,116.791,116.772,116.785,323800006.0
2006-08-29 13:18:00,116.793,116.797,116.79,116.797,169100003.0
2006-08-29 13:19:00,116.802,116.804,116.79,116.79,239799999.0
2006-08-29 13:20:00,116.792,116.802,116.791,116.791,220099995.0
2006-08-29 13:21:00,116.795,116.797,116.787,116.797,217800005.0
2006-08-29 13:22:00,116.794,116.797,116.785,116.793,268900003.0
2006-08-29 13:23:00,116.799,116.819,116.799,116.806,280600002.0
2006-08-29 13:24:00,116.805,116.813,116.804,116.809,176200002.0
2006-08-29 13:25:00,116.813,116.813,116.801,116.807,87900001.0
2006-08-29 13:26:00,116.793,116.804,116.783,116.783,213800004.0
2006-08-29 13:27:00,116.778,116.782,116.77,116.77,236899994.0
2006-08-29 13:28:00,116.761,116.772,116.758,116.772,236300001.0
2006-08-29 13:29:00,116.775,116.779,116.765,116.779,336800002.0
2006-08-29 13:30:00,116.78,116.782,116.772,116.782,217300000.0
2006-08-29 13:31:00,116.781,116.781,116.765,116.769,150500002.0
2006-08-29 13:32:00,116.778,116.782,116.77,116.77,177100002.0
2006-08-29 13:33:00,116.777,116.778,116.771,116.774,291899998.0
2006-08-29 13:34:00,116.768,116.768,116.757,116.76,313399994.0
2006-08-29 13:35:00,116.755,116.755,116.735,116.736,159700002.0
2006-08-29 13:36:00,116.734,116.74,116.727,116.732,334700002.0
2006-08-29 13:37:00,116.734,116.734,116.726,116.731,178500005.0
2006-08-29 13:38:00,116.72,116.72,116.71,116.713,317699997.0
2006-08-29 13:39:00,116.72,116.72,116.715,116.715,129999997.0
2006-08-29 13:40:00,116.72,116.72,116.712,116.72,302200000.0
2006-08-29 13:41:00,116.718,116.728,116.717,116.718,230500003.0
2006-08-29 13:42:00,116.722,116.726,116.719,116.722,209199999.0
2006-08-29 13:43:00,116.719,116.719,116.707,116.712,275199997.0
2006-08-29 13:44:00,116.709,116.712,116.703,116.705,230400001.0
2006-08-29 13:45:00,116.705,116.71,116.703,116.705,311100003.0
2006-08-29 13:46:00,116.704,116.709,116.697,116.697,209699997.0
2006-08-29 13:47:00,116.701,116.701,116.678,116.681,345400001.0
2006-08-29 13:48:00,116.685,116.695,116.684,116.687,304100003.0
2006-08-29 13:49:00,116.685,116.686,116.679,116.684,210200004.0
2006-08-29 13:50:00,116.687,116.687,116.675,116.68,183299999.0
2006-08-29 13:51:00,116.686,116.698,116.686,116.698,395200006.0
2006-08-29 13:52:00,116.694,116.707,116.694,116.696,255799996.0
2006-08-29 13:53:00,116.693,116.702,116.69,116.69,46699999.0
2006-08-29 13:54:00,116.694,116.699,116.689,116.692,199000001.0
2006-08-29 13:55:00,116.688,116.697,116.682,116.697,288900003.0
2006-08-29 13:56:00,116.7,116.707,116.696,116.7,186000000.0
2006-08-29 13:57:00,116.705,116.714,116.705,116.705,278300006.0
2006-08-29 13:58:00,116.706,116.714,116.706,116.711,152599998.0
2006-08-29 13:59:00,116.712,116.725,116.712,116.715,235200003.0
2006-08-29 14:00:00,116.717,116.717,116.704,116.704,194200005.0
2006-08-29 14:01:00,116.693,116.695,116.684,116.687,201500002.0
2006-08-29 14:02:00,116.69,116.69,116.68,116.68,194099997.0
2006-08-29 14:03:00,116.68,116.691,116.68,116.683,122200005.0
2006-08-29 14:04:00,116.691,116.7,116.687,116.7,168599997.0
2006-08-29 14:05:00,116.703,116.704,116.687,116.687,189800000.0
2006-08-29 14:06:00,116.69,116.69,116.685,116.69,275399995.0
2006-08-29 14:07:00,116.697,116.708,116.697,116.703,200699995.0
2006-08-29 14:08:00,116.705,116.709,116.699,116.709,253500003.0
2006-08-29 14:09:00,116.705,116.731,116.705,116.728,124300001.0
2006-08-29 14:10:00,116.738,116.74,116.736,116.74,137700001.0
2006-08-29 14:11:00,116.743,116.743,116.725,116.725,169799999.0
2006-08-29 14:12:00,116.713,116.729,116.713,116.729,172399997.0
2006-08-29 14:13:00,116.731,116.738,116.726,116.726,163200003.0
2006-08-29 14:14:00,116.733,116.749,116.733,116.743,170599998.0
2006-08-29 14:15:00,116.748,116.748,116.735,116.735,452299993.0
2006-08-29 14:16:00,116.73,116.739,116.725,116.731,209499999.0
2006-08-29 14:17:00,116.725,116.73,116.719,116.73,316000003.0
2006-08-29 14:18:00,116.727,116.737,116.726,116.726,303800002.0
2006-08-29 14:19:00,116.729,116.75,116.729,116.75,167600003.0
2006-08-29 14:20:00,116.746,116.752,116.736,116.736,115900001.0
2006-08-29 14:21:00,116.726,116.728,116.717,116.722,194599997.0
2006-08-29 14:22:00,116.73,116.733,116.723,116.723,234099995.0
2006-08-29 14:23:00,116.73,116.736,116.723,116.725,409100003.0
2006-08-29 14:24:00,116.725,116.729,116.715,116.715,336599995.0
2006-08-29 14:25:00,116.718,116.721,116.7,116.7,189700004.0
2006-08-29 14:26:00,116.689,116.69,116.655,116.655,183399996.0
2006-08-29 14:27:00,116.641,116.653,116.641,116.651,131400002.0
2006-08-29 14:28:00,116.654,116.661,116.653,116.659,190800001.0
2006-08-29 14:29:00,116.659,116.661,116.643,116.65,329699997.0
2006-08-29 14:30:00,116.647,116.654,116.64,116.654,232700001.0
2006-08-29 14:31:00,116.648,116.648,116.632,116.636,219999997.0
2006-08-29 14:32:00,116.623,116.623,116.6,116.603,187799998.0
2006-08-29 14:33:00,116.596,116.606,116.59,116.599,353199997.0
2006-08-29 14:34:00,116.606,116.609,116.604,116.607,137599999.0
2006-08-29 14:35:00,116.605,116.61,116.603,116.605,244600002.0
2006-08-29 14:36:00,116.602,116.613,116.602,116.608,267499999.0
2006-08-29 14:37:00,116.608,116.615,116.608,116.612,103000000.0
2006-08-29 14:38:00,116.605,116.613,116.583,116.583,194800000.0
2006-08-29 14:39:00,116.577,116.591,116.577,116.582,93000001.0
2006-08-29 14:40:00,116.579,116.588,116.569,116.569,247400004.0
2006-08-29 14:41:00,116.565,116.578,116.565,116.578,198700005.0
2006-08-29 14:42:00,116.577,116.584,116.568,116.568,389699997.0
2006-08-29 14:43:00,116.565,116.567,116.557,116.56,407600005.0
2006-08-29 14:44:00,116.568,116.575,116.565,116.575,241200006.0
2006-08-29 14:45:00,116.581,116.59,116.581,116.59,74899998.0
2006-08-29 14:46:00,116.601,116.606,116.601,116.606,238300005.0
2006-08-29 14:47:00,116.602,116.62,116.602,116.606,165599999.0
2006-08-29 14:48:00,116.607,116.613,116.603,116.613,101800001.0
2006-08-29 14:49:00,116.613,116.615,116.608,116.615,126600000.0
2006-08-29 14:50:00,116.616,116.621,116.61,116.61,131900001.0
2006-08-29 14:51:00,116.611,116.621,116.611,116.615,100299998.0
2006-08-29 14:52:00,116.627,116.641,116.627,116.641,204399999.0
2006-08-29 14:53:00,116.638,116.649,116.635,116.644,339499996.0
2006-08-29 14:54:00,116.647,116.675,116.647,116.67,343000000.0
2006-08-29 14:55:00,116.67,116.674,116.659,116.671,128600000.0
2006-08-29 14:56:00,116.671,116.671,116.659,116.665,163500001.0
2006-08-29 14:57:00,116.671,116.68,116.662,116.68,216399997.0
2006-08-29 14:58:00,116.691,116.7,116.679,116.68,233500001.0
2006-08-29 14:59:00,116.682,116.695,116.659,116.66,166199998.0
2006-08-29 15:00:00,116.65,116.654,116.643,116.643,166200001.0
2006-08-29 15:01:00,116.652,116.663,116.652,116.662,217100006.0
2006-08-29 15:02:00,116.664,116.667,116.661,116.664,77200000.0
2006-08-29 15:03:00,116.675,116.684,116.675,116.682,321400001.0
2006-08-29 15:04:00,116.681,116.681,116.662,116.662,220700001.0
2006-08-29 15:05:00,116.67,116.682,116.668,116.682,199299995.0
2006-08-29 15:06:00,116.676,116.688,116.676,116.688,185300001.0
2006-08-29 15:07:00,116.672,116.686,116.67,116.683,261700002.0
2006-08-29 15:08:00,116.676,116.676,116.66,116.67,399700003.0
2006-08-29 15:09:00,116.669,116.692,116.666,116.692,108600002.0
2006-08-29 15:10:00,116.695,116.711,116.69,116.711,275800002.0
2006-08-29 15:11:00,116.713,116.714,116.703,116.707,302399999.0
2006-08-29 15:12:00,116.714,116.721,116.71,116.717,225999996.0
2006-08-29 15:13:00,116.719,116.719,116.704,116.719,307200004.0
2006-08-29 15:14:00,116.718,116.721,116.714,116.72,131600000.0
2006-08-29 15:15:00,116.71,116.715,116.701,116.701,300400007.0
2006-08-29 15:16:00,116.709,116.72,116.699,116.72,330199999.0
2006-08-29 15:17:00,116.717,116.734,116.717,116.734,240899999.0
2006-08-29 15:18:00,116.737,116.737,116.728,116.732,253299999.0
2006-08-29 15:19:00,116.732,116.738,116.729,116.73,365800004.0
2006-08-29 15:20:00,116.734,116.749,116.73,116.737,359500002.0
2006-08-29 15:21:00,116.735,116.737,116.724,116.729,287399998.0
2006-08-29 15:22:00,116.735,116.749,116.735,116.736,90700002.0
2006-08-29 15:23:00,116.733,116.742,116.73,116.733,318200003.0
2006-08-29 15:24:00,116.738,116.747,116.728,116.728,377099998.0
2006-08-29 15:25:00,116.732,116.748,116.732,116.745,127500001.0
2006-08-29 15:26:00,116.742,116.743,116.729,116.743,181000002.0
2006-08-29 15:27:00,116.753,116.773,116.753,116.767,228600001.0
2006-08-29 15:28:00,116.76,116.76,116.748,116.753,133299999.0
2006-08-29 15:29:00,116.743,116.743,116.734,116.739,252100000.0
2006-08-29 15:30:00,116.738,116.738,116.72,116.728,216399998.0
2006-08-29 15:31:00,116.738,116.741,116.736,116.739,187900003.0
2006-08-29 15:32:00,116.728,116.742,116.728,116.736,318199998.0
2006-08-29 15:33:00,116.738,116.744,116.736,116.737,198600001.0
2006-08-29 15:34:00,116.732,116.738,116.732,116.738,173300000.0
2006-08-29 15:35:00,116.739,116.74,116.684,116.697,158700000.0
2006-08-29 15:36:00,116.701,116.701,116.677,116.679,187599998.0
2006-08-29 15:37:00,116.678,116.711,116.678,116.71,278300004.0
2006-08-29 15:38:00,116.72,116.727,116.694,116.694,261099995.0
2006-08-29 15:39:00,116.677,116.71,116.677,116.71,178799996.0
2006-08-29 15:40:00,116.722,116.722,116.706,116.714,250600001.0
2006-08-29 15:41:00,116.713,116.719,116.712,116.712,155000003.0
2006-08-29 15:42:00,116.71,116.73,116.71,116.726,332499998.0
2006-08-29 15:43:00,116.734,116.742,116.732,116.737,160699996.0
2006-08-29 15:44:00,116.727,116.727,116.712,116.712,349799997.0
2006-08-29 15:45:00,116.706,116.706,116.671,116.671,370700006.0
2006-08-29 15:46:00,116.681,116.697,116.681,116.682,288200002.0
2006-08-29 15:47:00,116.673,116.673,116.637,116.637,113200004.0
2006-08-29 15:48:00,116.648,116.668,116.648,116.66,288900001.0
2006-08-29 15:49:00,116.645,116.645,116.624,116.642,201999996.0
2006-08-29 15:50:00,116.646,116.657,116.63,116.633,363299997.0
2006-08-29 15:51:00,116.63,116.64,116.622,116.64,255900002.0
2006-08-29 15:52:00,116.637,116.651,116.634,116.651,333800000.0
2006-08-29 15:53:00,116.654,116.655,116.648,116.652,89500000.0
2006-08-29 15:54:00,116.653,116.662,116.65,116.65,211600000.0
2006-08-29 15:55:00,116.656,116.676,116.653,116.676,205799998.0
2006-08-29 15:56:00,116.672,116.672,116.659,116.666,271399998.0
2006-08-29 15:57:00,116.659,116.672,116.654,116.671,232300002.0
2006-08-29 15:58:00,116.679,116.698,116.679,116.691,195300002.0
2006-08-29 15:59:00,116.703,116.716,116.68,116.68,319899999.0
2006-08-29 16:00:00,116.656,116.677,116.608,116.658,146599997.0
2006-08-29 16:01:00,116.645,116.659,116.628,116.639,295100004.0
2006-08-29 16:02:00,116.645,116.658,116.639,116.639,224900002.0
2006-08-29 16:03:00,116.642,116.645,116.62,116.63,343500005.0
2006-08-29 16:04:00,116.617,116.634,116.616,116.62,404899995.0
2006-08-29 16:05:00,116.629,116.682,116.629,116.682,237400001.0
2006-08-29 16:06:00,116.695,116.696,116.669,116.687,161899999.0
2006-08-29 16:07:00,116.728,116.82,116.728,116.82,281900003.0
2006-08-29 16:08:00,116.82,116.82,116.777,116.777,209400002.0
2006-08-29 16:09:00,116.776,116.777,116.765,116.765,233600000.0
2006-08-29 16:10:00,116.775,116.789,116.775,116.777,298100003.0
2006-08-29 16:11:00,116.775,116.775,116.754,116.759,165299999.0
2006-08-29 16:12:00,116.765,116.765,116.75,116.75,293099998.0
2006-08-29 16:13:00,116.755,116.762,116.748,116.748,242199998.0
2006-08-29 16:14:00,116.739,116.745,116.735,116.745,199799999.0
2006-08-29 16:15:00,116.756,116.79,116.756,116.79,154600000.0
2006-08-29 16:16:00,116.78,116.784,116.765,116.771,313400004.0
2006-08-29 16:17:00,116.773,116.786,116.773,116.78,318799999.0
2006-08-29 16:18:00,116.788,116.792,116.785,116.788,306100001.0
2006-08-29 16:19:00,116.79,116.811,116.789,116.797,329800003.0
2006-08-29 16:20:00,116.797,116.798,116.786,116.791,274600006.0
2006-08-29 16:21:00,116.795,116.866,116.795,116.866,291999995.0
2006-08-29 16:22:00,116.889,116.936,116.889,116.935,184599998.0
2006-08-29 16:23:00,116.93,116.94,116.925,116.925,233700006.0
2006-08-29 16:24:00,116.917,116.923,116.898,116.898,122500002.0
2006-08-29 16:25:00,116.9,116.92,116.9,116.92,99700002.0
2006-08-29 16:26:00,116.91,116.91,116.837,116.851,211200001.0
2006-08-29 16:27:00,116.849,116.866,116.846,116.861,217400003.0
2006-08-29 16:28:00,116.877,116.893,116.877,116.878,143699999.0
2006-08-29 16:29:00,116.884,116.891,116.864,116.864,228399996.0
2006-08-29 16:30:00,116.858,116.877,116.849,116.877,174499997.0
2006-08-29 16:31:00,116.881,116.881,116.866,116.866,187400001.0
2006-08-29 16:32:00,116.858,116.88,116.858,116.869,307099998.0
2006-08-29 16:33:00,116.855,116.865,116.851,116.865,271099999.0
2006-08-29 16:34:00,116.863,116.863,116.856,116.863,262400005.0
2006-08-29 16:35:00,116.868,116.873,116.864,116.87,352700002.0
2006-08-29 16:36:00,116.871,116.871,116.86,116.86,286100009.0
2006-08-29 16:37:00,116.861,116.871,116.861,116.867,435000006.0
2006-08-29 16:38:00,116.869,116.876,116.86,116.871,268500002.0
2006-08-29 16:39:00,116.872,116.877,116.863,116.87,174400003.0
2006-08-29 16:40:00,116.871,116.878,116.864,116.864,129800002.0
2006-08-29 16:41:00,116.867,116.873,116.859,116.867,259099997.0
2006-08-29 16:42:00,116.85,116.85,116.833,116.833,77100003.0
2006-08-29 16:43:00,116.837,116.863,116.837,116.86,192800001.0
2006-08-29 16:44:00,116.85,116.85,116.841,116.842,90199999.0
2006-08-29 16:45:00,116.827,116.827,116.786,116.797,313099999.0
2006-08-29 16:46:00,116.792,116.793,116.779,116.783,30500000.0
2006-08-29 16:47:00,116.78,116.786,116.764,116.786,186599999.0
2006-08-29 16:48:00,116.788,116.831,116.788,116.831,106300002.0
2006-08-29 16:49:00,116.836,116.836,116.825,116.831,159299998.0
2006-08-29 16:50:00,116.828,116.88,116.828,116.864,184300004.0
2006-08-29 16:51:00,116.867,116.875,116.862,116.862,368800000.0
2006-08-29 16:52:00,116.854,116.88,116.854,116.862,444300001.0
2006-08-29 16:53:00,116.86,116.86,116.821,116.832,259600000.0
2006-08-29 16:54:00,116.832,116.853,116.832,116.853,197400000.0
2006-08-29 16:55:00,116.847,116.858,116.847,116.858,313300001.0
2006-08-29 16:56:00,116.866,116.879,116.863,116.863,261500000.0
2006-08-29 16:57:00,116.865,116.872,116.86,116.872,204500001.0
2006-08-29 16:58:00,116.873,116.89,116.867,116.88,388600009.0
2006-08-29 16:59:00,116.889,116.89,116.872,116.885,251600000.0
2006-08-29 17:00:00,116.892,116.894,116.877,116.889,268099994.0
2006-08-29 17:01:00,116.889,116.894,116.88,116.891,461699997.0
2006-08-29 17:02:00,116.899,116.907,116.893,116.907,269400006.0
2006-08-29 17:03:00,116.903,116.935,116.903,116.933,198600006.0
2006-08-29 17:04:00,116.94,116.94,116.893,116.894,308399997.0
2006-08-29 17:05:00,116.893,116.918,116.889,116.91,321299995.0
2006-08-29 17:06:00,116.921,116.928,116.915,116.928,149100001.0
2006-08-29 17:07:00,116.926,116.935,116.918,116.935,93999999.0
2006-08-29 17:08:00,116.928,116.928,116.903,116.907,328200001.0
2006-08-29 17:09:00,116.903,116.917,116.903,116.909,195400000.0
2006-08-29 17:10:00,116.91,116.93,116.898,116.91,242800000.0
2006-08-29 17:11:00,116.897,116.897,116.886,116.89,181899998.0
2006-08-29 17:12:00,116.892,116.894,116.879,116.881,377499997.0
2006-08-29 17:13:00,116.883,116.884,116.875,116.88,195200002.0
2006-08-29 17:14:00,116.877,116.895,116.877,116.895,259199993.0
2006-08-29 17:15:00,116.891,116.907,116.891,116.905,273200002.0
2006-08-29 17:16:00,116.904,116.913,116.903,116.903,176700000.0
2006-08-29 17:17:00,116.897,116.897,116.882,116.882,301699997.0
2006-08-29 17:18:00,116.873,116.874,116.861,116.874,351899997.0
2006-08-29 17:19:00,116.868,116.885,116.865,116.872,257800003.0
2006-08-29 17:20:00,116.886,116.889,116.881,116.881,102599998.0
2006-08-29 17:21:00,116.881,116.883,116.864,116.864,269000001.0
2006-08-29 17:22:00,116.864,116.865,116.859,116.862,78600002.0
2006-08-29 17:23:00,116.855,116.873,116.855,116.869,211800001.0
2006-08-29 17:24:00,116.87,116.87,116.854,116.855,209100004.0
2006-08-29 17:25:00,116.855,116.865,116.849,116.865,149200002.0
2006-08-29 17:26:00,116.864,116.87,116.863,116.864,175199997.0
2006-08-29 17:27:00,116.863,116.867,116.852,116.852,171599999.0
2006-08-29 17:28:00,116.863,116.872,116.857,116.872,271399997.0
2006-08-29 17:29:00,116.867,116.878,116.867,116.878,309300001.0
2006-08-29 17:30:00,116.876,116.884,116.875,116.884,307500000.0
2006-08-29 17:31:00,116.877,116.898,116.877,116.888,197499995.0
2006-08-29 17:32:00,116.893,116.895,116.888,116.892,181500002.0
2006-08-29 17:33:00,116.882,116.899,116.882,116.892,208300001.0
2006-08-29 17:34:00,116.892,116.894,116.892,116.894,49500000.0
2006-08-29 17:35:00,116.898,116.898,116.888,116.888,234599999.0
2006-08-29 17:36:00,116.888,116.89,116.873,116.882,347799997.0
2006-08-29 17:37:00,116.883,116.887,116.883,116.883,204599999.0
2006-08-29 17:38:00,116.884,116.888,116.878,116.888,120099999.0
2006-08-29 17:39:00,116.882,116.89,116.879,116.885,306800000.0
2006-08-29 17:40:00,116.876,116.88,116.864,116.874,202200003.0
2006-08-29 17:41:00,116.865,116.873,116.865,116.865,275200003.0
2006-08-29 17:42:00,116.857,116.863,116.856,116.863,191700001.0
2006-08-29 17:43:00,116.858,116.862,116.85,116.856,173400000.0
2006-08-29 17:44:00,116.875,116.911,116.875,116.911,221799997.0
2006-08-29 17:45:00,116.911,116.915,116.91,116.913,308499998.0
2006-08-29 17:46:00,116.914,116.923,116.914,116.923,234800000.0
2006-08-29 17:47:00,116.916,116.927,116.915,116.92,240199996.0
2006-08-29 17:48:00,116.92,116.921,116.914,116.921,274699994.0
2006-08-29 17:49:00,116.921,116.939,116.921,116.93,238399999.0
2006-08-29 17:50:00,116.933,116.951,116.933,116.949,240300000.0
2006-08-29 17:51:00,116.948,116.953,116.944,116.944,409100004.0
2006-08-29 17:52:00,116.952,116.952,116.942,116.942,221700001.0
2006-08-29 17:53:00,116.949,116.953,116.935,116.94,233899998.0
2006-08-29 17:54:00,116.939,116.95,116.935,116.947,214700000.0
2006-08-29 17:55:00,116.936,116.937,116.929,116.937,271399999.0
2006-08-29 17:56:00,116.938,116.938,116.924,116.926,185000004.0
2006-08-29 17:57:00,116.922,116.927,116.918,116.922,286400002.0
2006-08-29 17:58:00,116.916,116.919,116.914,116.915,256000004.0
2006-08-29 17:59:00,116.922,116.922,116.902,116.91,143400001.0
2006-08-29 18:00:00,116.897,116.906,116.896,116.899,197900002.0
2006-08-29 18:01:00,116.91,116.92,116.91,116.91,1895700006.0
2006-08-29 18:02:00,116.92,116.95,116.91,116.94,1895700006.0
2006-08-29 18:03:00,116.93,116.93,116.92,116.92,1895700006.0
2006-08-29 18:04:00,116.93,116.93,116.93,116.93,1895700006.0
2006-08-29 18:05:00,116.95,116.95,116.94,116.94,1895700006.0
2006-08-29 18:06:00,116.93,116.94,116.93,116.93,1895700006.0
2006-08-29 18:07:00,116.92,116.93,116.92,116.92,1895700006.0
2006-08-29 18:08:00,116.93,116.93,116.92,116.92,1895700006.0
2006-08-29 18:09:00,116.93,116.93,116.92,116.93,1895700006.0
2006-08-29 18:11:00,116.93,116.93,116.922,116.93,1895700006.0
2006-08-29 18:12:00,116.923,116.933,116.915,116.92,1950100003.0
2006-08-29 18:13:00,116.92,116.93,116.92,116.92,1747899987.0
2006-08-29 18:14:00,116.93,116.94,116.93,116.93,1747899987.0
2006-08-29 18:15:00,116.92,116.94,116.92,116.93,1747899987.0
2006-08-29 18:17:00,116.92,116.925,116.915,116.925,1747899987.0
2006-08-29 18:18:00,116.927,116.937,116.917,116.933,1989399994.0
2006-08-29 18:19:00,116.95,116.95,116.93,116.93,1503399998.0
2006-08-29 18:20:00,116.94,116.95,116.94,116.94,1503399998.0
2006-08-29 18:21:00,116.95,116.95,116.93,116.93,1503399998.0
2006-08-29 18:22:00,116.94,116.95,116.94,116.95,1503399998.0
2006-08-29 18:23:00,116.96,116.96,116.96,116.96,1503399998.0
2006-08-29 18:24:00,116.97,116.99,116.97,116.98,1503399998.0
2006-08-29 18:25:00,116.97,116.98,116.94,116.94,1503399998.0
2006-08-29 18:26:00,116.95,116.95,116.95,116.95,1503399998.0
2006-08-29 18:27:00,116.94,116.94,116.93,116.936,1503399998.0
2006-08-29 18:28:00,116.94,116.95,116.93,116.95,1794099990.0
2006-08-29 18:29:00,116.96,116.96,116.96,116.96,1794099990.0
2006-08-29 18:30:00,116.962,116.974,116.962,116.965,1794099990.0
2006-08-29 18:31:00,116.97,116.98,116.97,116.98,1810500014.0
2006-08-29 18:32:00,116.97,116.97,116.97,116.97,1810500014.0
2006-08-29 18:33:00,116.96,116.98,116.96,116.98,1810500014.0
2006-08-29 18:34:00,116.97,116.98,116.97,116.98,1810500014.0
2006-08-29 18:35:00,116.97,116.98,116.97,116.98,1810500014.0
2006-08-29 18:36:00,116.965,116.973,116.964,116.964,1810500014.0
2006-08-29 18:37:00,116.963,116.974,116.963,116.968,1474400006.0
2006-08-29 18:38:00,116.967,116.972,116.958,116.967,1216299997.0
2006-08-29 18:39:00,116.973,116.976,116.959,116.962,586800001.0
2006-08-29 18:40:00,116.965,116.972,116.964,116.967,1690900003.0
2006-08-29 18:41:00,116.967,116.973,116.963,116.968,1541999996.0
2006-08-29 18:42:00,116.965,116.979,116.965,116.971,1786299995.0
2006-08-29 18:43:00,116.973,116.977,116.972,116.975,1080599995.0
2006-08-29 18:44:00,116.975,116.982,116.972,116.973,885300007.0
2006-08-29 18:45:00,116.971,116.981,116.968,116.972,1342099996.0
2006-08-29 18:46:00,116.973,116.978,116.965,116.969,1589100008.0
2006-08-29 18:47:00,116.963,116.968,116.951,116.96,527800000.0
2006-08-29 18:48:00,116.957,116.957,116.946,116.947,953099995.0
2006-08-29 18:49:00,116.942,116.952,116.941,116.948,1081799994.0
2006-08-29 18:50:00,116.952,116.957,116.945,116.947,1598500002.0
2006-08-29 18:51:00,116.951,116.972,116.951,116.972,1937099996.0
2006-08-29 18:52:00,116.978,116.978,116.965,116.969,1935100004.0
2006-08-29 18:53:00,116.977,116.986,116.971,116.973,1851100018.0
2006-08-29 18:54:00,116.98,116.98,116.97,116.97,2060400018.0
2006-08-29 18:55:00,116.956,116.969,116.956,116.96,2060400018.0
2006-08-29 18:56:00,116.958,116.968,116.957,116.968,307499998.0
2006-08-29 18:57:00,116.971,116.975,116.965,116.965,715499999.0
2006-08-29 18:58:00,116.959,116.96,116.947,116.952,1524600008.0
2006-08-29 18:59:00,116.952,116.962,116.95,116.956,1931800011.0
2006-08-29 19:00:00,116.954,116.958,116.949,116.953,641400002.0
2006-08-29 19:01:00,116.958,116.96,116.95,116.958,731900007.0
2006-08-29 19:02:00,116.958,116.963,116.953,116.958,608100003.0
2006-08-29 19:03:00,116.956,116.956,116.946,116.946,1555299994.0
2006-08-29 19:04:00,116.947,116.956,116.943,116.956,1037799995.0
2006-08-29 19:05:00,116.953,116.953,116.94,116.945,772100008.0
2006-08-29 19:06:00,116.945,116.956,116.942,116.943,1037399995.0
2006-08-29 19:07:00,116.95,116.96,116.94,116.94,1586400003.0
2006-08-29 19:08:00,116.932,116.932,116.919,116.921,1586400003.0
2006-08-29 19:09:00,116.916,116.918,116.907,116.907,507400000.0
2006-08-29 19:10:00,116.901,116.911,116.901,116.904,959099997.0
2006-08-29 19:11:00,116.899,116.899,116.889,116.895,687799995.0
2006-08-29 19:12:00,116.894,116.9,116.891,116.898,1161399995.0
2006-08-29 19:13:00,116.895,116.9,116.892,116.893,631499994.0
2006-08-29 19:14:00,116.891,116.898,116.882,116.884,602900006.0
2006-08-29 19:15:00,116.881,116.881,116.86,116.868,1722900016.0
2006-08-29 19:16:00,116.873,116.904,116.873,116.89,1025800004.0
2006-08-29 19:17:00,116.892,116.895,116.881,116.895,946900005.0
2006-08-29 19:18:00,116.894,116.907,116.894,116.906,704900000.0
2006-08-29 19:19:00,116.909,116.916,116.901,116.906,1679899990.0
2006-08-29 19:20:00,116.906,116.915,116.904,116.906,592099998.0
2006-08-29 19:21:00,116.905,116.913,116.905,116.91,1287200001.0
2006-08-29 19:22:00,116.909,116.909,116.899,116.902,823099996.0
2006-08-29 19:23:00,116.9,116.91,116.9,116.9,1418000013.0
2006-08-29 19:24:00,116.897,116.905,116.89,116.89,1418000013.0
2006-08-29 19:25:00,116.885,116.887,116.872,116.882,1466300004.0
2006-08-29 19:26:00,116.9,116.9,116.9,116.9,1069300000.0
2006-08-29 19:27:00,116.892,116.9,116.888,116.9,1069300000.0
2006-08-29 19:28:00,116.893,116.902,116.892,116.901,1101800013.0
2006-08-29 19:29:00,116.902,116.902,116.892,116.892,767000000.0
2006-08-29 19:30:00,116.887,116.896,116.886,116.894,912399999.0
2006-08-29 19:31:00,116.896,116.902,116.889,116.889,1403999999.0
2006-08-29 19:32:00,116.89,116.897,116.885,116.89,1601699994.0
2006-08-29 19:33:00,116.89,116.892,116.885,116.892,1067800004.0
2006-08-29 19:34:00,116.89,116.89,116.88,116.889,1067700006.0
2006-08-29 19:35:00,116.889,116.89,116.878,116.882,1223199987.0
2006-08-29 19:36:00,116.87,116.884,116.87,116.881,578699995.0
2006-08-29 19:37:00,116.877,116.886,116.877,116.884,266200004.0
2006-08-29 19:38:00,116.888,116.895,116.888,116.89,781500006.0
2006-08-29 19:39:00,116.888,116.892,116.876,116.887,1134099995.0
2006-08-29 19:40:00,116.89,116.895,116.888,116.888,913999993.0
2006-08-29 19:41:00,116.887,116.897,116.885,116.893,1224700004.0
2006-08-29 19:42:00,116.89,116.899,116.89,116.897,700399999.0
2006-08-29 19:43:00,116.895,116.899,116.888,116.893,711200002.0
2006-08-29 19:44:00,116.895,116.903,116.895,116.897,900899991.0
2006-08-29 19:45:00,116.895,116.902,116.892,116.899,601099999.0
2006-08-29 19:46:00,116.898,116.898,116.887,116.89,897300005.0
2006-08-29 19:47:00,116.891,116.902,116.891,116.899,492799995.0
2006-08-29 19:48:00,116.895,116.914,116.895,116.903,1497899999.0
2006-08-29 19:49:00,116.91,116.91,116.905,116.907,650799993.0
2006-08-29 19:50:00,116.913,116.916,116.907,116.911,1001900006.0
2006-08-29 19:51:00,116.911,116.917,116.91,116.915,838900011.0
2006-08-29 19:52:00,116.916,116.919,116.912,116.913,855499986.0
2006-08-29 19:53:00,116.918,116.921,116.912,116.916,1092500007.0
2006-08-29 19:54:00,116.918,116.922,116.914,116.916,1776599999.0
2006-08-29 19:55:00,116.908,116.937,116.908,116.937,543700003.0
2006-08-29 19:56:00,116.939,116.939,116.925,116.927,693700000.0
2006-08-29 19:57:00,116.925,116.934,116.925,116.926,707200001.0
2006-08-29 19:58:00,116.927,116.939,116.925,116.925,1348500009.0
2006-08-29 19:59:00,116.921,116.921,116.894,116.915,837899991.0
2006-08-29 20:00:00,116.932,116.953,116.895,116.895,411399999.0
2006-08-29 20:01:00,116.868,116.895,116.808,116.863,770200004.0
2006-08-29 20:02:00,116.859,116.904,116.847,116.866,1485300000.0
2006-08-29 20:03:00,116.859,116.863,116.798,116.843,610000011.0
2006-08-29 20:04:00,116.843,116.857,116.799,116.799,692899997.0
2006-08-29 20:05:00,116.791,116.808,116.791,116.797,1107800002.0
2006-08-29 20:06:00,116.792,116.816,116.792,116.804,1645300010.0
2006-08-29 20:07:00,116.798,116.798,116.768,116.768,1179099997.0
2006-08-29 20:08:00,116.756,116.774,116.736,116.755,1011100007.0
2006-08-29 20:09:00,116.744,116.744,116.688,116.709,988599991.0
2006-08-29 20:10:00,116.711,116.726,116.705,116.72,864799988.0
2006-08-29 20:11:00,116.724,116.753,116.722,116.74,1842600001.0
2006-08-29 20:12:00,116.75,116.77,116.75,116.77,980100006.0
2006-08-29 20:13:00,116.765,116.81,116.765,116.804,980100006.0
2006-08-29 20:14:00,116.816,116.84,116.816,116.822,1483399996.0
2006-08-29 20:15:00,116.814,116.814,116.724,116.726,1409099992.0
2006-08-29 20:16:00,116.722,116.738,116.722,116.734,1226900010.0
2006-08-29 20:17:00,116.738,116.747,116.727,116.727,717600000.0
2006-08-29 20:18:00,116.742,116.742,116.732,116.732,274200000.0
2006-08-29 20:19:00,116.728,116.733,116.719,116.733,1122500000.0
2006-08-29 20:20:00,116.73,116.742,116.73,116.735,951599996.0
2006-08-29 20:21:00,116.74,116.753,116.74,116.748,1257099993.0
2006-08-29 20:22:00,116.754,116.778,116.754,116.773,1240799999.0
2006-08-29 20:23:00,116.772,116.797,116.752,116.765,591699998.0
2006-08-29 20:24:00,116.757,116.761,116.733,116.733,754899993.0
2006-08-29 20:25:00,116.74,116.75,116.736,116.736,886100001.0
2006-08-29 20:26:00,116.736,116.746,116.727,116.745,886199992.0
2006-08-29 20:27:00,116.739,116.739,116.688,116.69,1196699999.0
2006-08-29 20:28:00,116.688,116.701,116.686,116.698,1891499989.0
2006-08-29 20:29:00,116.72,116.73,116.71,116.73,884600002.0
2006-08-29 20:30:00,116.72,116.72,116.69,116.69,884600002.0
2006-08-29 20:31:00,116.7,116.71,116.68,116.68,884600002.0
2006-08-29 20:32:00,116.69,116.69,116.69,116.69,884600002.0
2006-08-29 20:33:00,116.689,116.731,116.689,116.731,884600002.0
2006-08-29 20:34:00,116.73,116.73,116.7,116.702,456600005.0
2006-08-29 20:35:00,116.703,116.724,116.703,116.723,770300009.0
2006-08-29 20:36:00,116.734,116.734,116.689,116.689,520199996.0
2006-08-29 20:37:00,116.68,116.68,116.631,116.654,667700007.0
2006-08-29 20:38:00,116.655,116.676,116.632,116.645,1115300001.0
2006-08-29 20:39:00,116.646,116.651,116.637,116.645,1064899996.0
2006-08-29 20:40:00,116.66,116.66,116.65,116.66,1252199980.0
2006-08-29 20:41:00,116.639,116.639,116.6,116.608,1252199980.0
2006-08-29 20:42:00,116.602,116.624,116.602,116.61,1121300000.0
2006-08-29 20:43:00,116.611,116.628,116.611,116.628,1420900022.0
2006-08-29 20:44:00,116.627,116.628,116.609,116.628,1764399996.0
2006-08-29 20:45:00,116.629,116.629,116.62,116.625,1232000003.0
2006-08-29 20:46:00,116.63,116.64,116.624,116.631,1289599991.0
2006-08-29 20:47:00,116.633,116.666,116.633,116.666,1863799997.0
2006-08-29 20:48:00,116.672,116.681,116.655,116.657,1430499993.0
2006-08-29 20:49:00,116.655,116.666,116.648,116.652,1371999997.0
2006-08-29 20:50:00,116.648,116.659,116.638,116.64,1606500005.0
2006-08-29 20:51:00,116.634,116.634,116.575,116.579,652100006.0
2006-08-29 20:52:00,116.588,116.624,116.588,116.624,108199999.0
2006-08-29 20:53:00,116.611,116.611,116.579,116.579,1302999999.0
2006-08-29 20:54:00,116.578,116.599,116.578,116.59,372000002.0
2006-08-29 20:55:00,116.599,116.599,116.556,116.558,2086299997.0
2006-08-29 20:56:00,116.557,116.557,116.545,116.546,610299999.0
2006-08-29 20:57:00,116.54,116.54,116.495,116.495,1512800008.0
2006-08-29 20:58:00,116.51,116.52,116.5,116.52,2037300003.0
2006-08-29 20:59:00,116.51,116.54,116.51,116.53,2037300003.0
2006-08-29 21:00:00,116.522,116.532,116.515,116.522,2037300003.0
2006-08-29 21:01:00,116.527,116.543,116.527,116.535,1102799987.0
2006-08-29 21:02:00,116.533,116.554,116.533,116.535,916000005.0
2006-08-29 21:03:00,116.543,116.57,116.54,116.552,1064900008.0
2006-08-29 21:04:00,116.555,116.571,116.554,116.571,244699999.0
2006-08-29 21:05:00,116.573,116.576,116.565,116.576,892400011.0
2006-08-29 21:06:00,116.569,116.591,116.562,116.591,1098800006.0
2006-08-29 21:07:00,116.6,116.61,116.591,116.594,1595600004.0
2006-08-29 21:08:00,116.589,116.592,116.569,116.582,828100007.0
2006-08-29 21:09:00,116.583,116.623,116.583,116.623,312799997.0
2006-08-29 21:10:00,116.622,116.622,116.598,116.608,459600006.0
2006-08-29 21:11:00,116.608,116.608,116.599,116.607,232199999.0
2006-08-29 21:12:00,116.608,116.627,116.608,116.627,410599998.0
2006-08-29 21:13:00,116.617,116.617,116.593,116.597,785099998.0
2006-08-29 21:14:00,116.597,116.597,116.582,116.586,1513999997.0
2006-08-29 21:15:00,116.583,116.587,116.572,116.572,1822100010.0
2006-08-29 21:16:00,116.565,116.575,116.565,116.57,1044500001.0
2006-08-29 21:17:00,116.572,116.593,116.571,116.581,1798600006.0
2006-08-29 21:18:00,116.586,116.598,116.585,116.585,1327400008.0
2006-08-29 21:19:00,116.585,116.593,116.585,116.59,1221399994.0
2006-08-29 21:20:00,116.588,116.588,116.572,116.577,1243499999.0
2006-08-29 21:21:00,116.575,116.578,116.567,116.57,1038099993.0
2006-08-29 21:22:00,116.572,116.578,116.567,116.573,1846400008.0
2006-08-29 21:23:00,116.575,116.584,116.574,116.58,983099990.0
2006-08-29 21:24:00,116.582,116.598,116.582,116.593,1687100002.0
2006-08-29 21:25:00,116.6,116.609,116.591,116.604,1680199996.0
2006-08-29 21:26:00,116.602,116.61,116.596,116.604,949500004.0
2006-08-29 21:27:00,116.605,116.612,116.605,116.61,774399998.0
2006-08-29 21:28:00,116.604,116.607,116.598,116.606,447799995.0
2006-08-29 21:29:00,116.607,116.607,116.595,116.6,696000012.0
2006-08-29 21:30:00,116.604,116.611,116.595,116.596,966300009.0
2006-08-29 21:31:00,116.59,116.616,116.59,116.615,226099998.0
2006-08-29 21:32:00,116.615,116.62,116.601,116.603,812400000.0
2006-08-29 21:33:00,116.598,116.613,116.598,116.613,413200000.0
2006-08-29 21:34:00,116.615,116.615,116.61,116.61,552500008.0
2006-08-29 21:35:00,116.615,116.615,116.61,116.61,384899996.0
2006-08-29 21:36:00,116.615,116.645,116.615,116.624,515599992.0
2006-08-29 21:37:00,116.629,116.637,116.622,116.622,397799994.0
2006-08-29 21:38:00,116.62,116.62,116.612,116.612,177099998.0
2006-08-29 21:39:00,116.615,116.627,116.614,116.627,397700000.0
2006-08-29 21:40:00,116.627,116.627,116.615,116.62,730300008.0
2006-08-29 21:41:00,116.623,116.634,116.618,116.618,691600005.0
2006-08-29 21:42:00,116.62,116.633,116.618,116.633,1175299993.0
2006-08-29 21:43:00,116.635,116.649,116.626,116.626,450900000.0
2006-08-29 21:44:00,116.625,116.625,116.611,116.62,1721400001.0
2006-08-29 21:45:00,116.625,116.651,116.625,116.651,732599996.0
2006-08-29 21:46:00,116.649,116.655,116.644,116.648,1126099999.0
2006-08-29 21:47:00,116.64,116.645,116.635,116.64,761100007.0
2006-08-29 21:48:00,116.643,116.654,116.637,116.637,744100002.0
2006-08-29 21:49:00,116.637,116.653,116.636,116.653,353800000.0
2006-08-29 21:50:00,116.655,116.657,116.653,116.655,203300000.0
2006-08-29 21:51:00,116.654,116.654,116.645,116.646,429099999.0
2006-08-29 21:52:00,116.646,116.654,116.646,116.654,262099999.0
2006-08-29 21:53:00,116.657,116.662,116.655,116.657,457199996.0
2006-08-29 21:54:00,116.652,116.653,116.643,116.647,631299997.0
2006-08-29 21:55:00,116.643,116.645,116.642,116.642,399400001.0
2006-08-29 21:56:00,116.643,116.643,116.625,116.625,524200007.0
2006-08-29 21:57:00,116.625,116.625,116.617,116.617,295299997.0
2006-08-29 21:58:00,116.616,116.63,116.612,116.63,93200003.0
2006-08-29 21:59:00,116.637,116.643,116.629,116.632,578299994.0
2006-08-29 22:00:00,116.63,116.642,116.629,116.63,701200005.0
2006-08-29 22:01:00,116.632,116.653,116.63,116.653,1007600002.0
2006-08-29 22:02:00,116.651,116.661,116.648,116.65,788800001.0
2006-08-29 22:03:00,116.65,116.655,116.65,116.65,265199996.0
2006-08-29 22:04:00,116.65,116.655,116.645,116.65,502899996.0
2006-08-29 22:05:00,116.658,116.667,116.658,116.662,242000000.0
2006-08-29 22:06:00,116.658,116.658,116.653,116.653,155899995.0
2006-08-29 22:07:00,116.65,116.655,116.65,116.655,379900005.0
2006-08-29 22:08:00,116.65,116.658,116.645,116.645,289999997.0
2006-08-29 22:09:00,116.655,116.655,116.65,116.65,101700001.0
2006-08-29 22:10:00,116.655,116.655,116.65,116.655,104800002.0
2006-08-29 22:11:00,116.65,116.655,116.645,116.655,463499995.0
2006-08-29 22:12:00,116.652,116.652,116.633,116.633,283600006.0
2006-08-29 22:13:00,116.626,116.626,116.608,116.611,455100001.0
2006-08-29 22:14:00,116.617,116.626,116.613,116.613,434699998.0
2006-08-29 22:15:00,116.615,116.622,116.613,116.62,211400002.0
2006-08-29 22:16:00,116.621,116.625,116.615,116.615,675700005.0
2006-08-29 22:17:00,116.617,116.622,116.61,116.61,324899995.0
2006-08-29 22:18:00,116.61,116.619,116.608,116.615,526100011.0
2006-08-29 22:19:00,116.615,116.623,116.615,116.62,326099999.0
2006-08-29 22:20:00,116.619,116.619,116.613,116.613,66300000.0
2006-08-29 22:21:00,116.613,116.613,116.598,116.61,313399993.0
2006-08-29 22:22:00,116.611,116.612,116.608,116.61,226100004.0
2006-08-29 22:23:00,116.61,116.61,116.605,116.605,187899999.0
2006-08-29 22:24:00,116.606,116.606,116.583,116.583,216899996.0
2006-08-29 22:25:00,116.588,116.59,116.58,116.589,311300000.0
2006-08-29 22:26:00,116.587,116.601,116.587,116.595,149699996.0
2006-08-29 22:27:00,116.597,116.597,116.58,116.584,953699994.0
2006-08-29 22:28:00,116.579,116.582,116.571,116.58,323000007.0
2006-08-29 22:29:00,116.577,116.581,116.573,116.573,276699999.0
2006-08-29 22:30:00,116.577,116.577,116.57,116.57,291799998.0
2006-08-29 22:31:00,116.57,116.575,116.568,116.575,191100000.0
2006-08-29 22:32:00,116.57,116.574,116.558,116.563,516500008.0
2006-08-29 22:33:00,116.56,116.56,116.537,116.544,942899994.0
2006-08-29 22:34:00,116.54,116.55,116.537,116.537,766900005.0
2006-08-29 22:35:00,116.54,116.548,116.54,116.545,370699991.0
2006-08-29 22:36:00,116.545,116.552,116.541,116.55,636200005.0
2006-08-29 22:37:00,116.551,116.563,116.55,116.563,40500000.0
2006-08-29 22:38:00,116.571,116.571,116.555,116.555,169899999.0
2006-08-29 22:39:00,116.555,116.563,116.555,116.563,267599997.0
2006-08-29 22:40:00,116.565,116.57,116.558,116.558,580800000.0
2006-08-29 22:41:00,116.565,116.57,116.565,116.568,290300003.0
2006-08-29 22:42:00,116.565,116.571,116.565,116.569,70200000.0
2006-08-29 22:43:00,116.568,116.58,116.564,116.576,397399997.0
2006-08-29 22:44:00,116.58,116.583,116.575,116.58,296299999.0
2006-08-29 22:45:00,116.585,116.585,116.575,116.578,551000010.0
2006-08-29 22:46:00,116.58,116.58,116.573,116.573,237900002.0
2006-08-29 22:47:00,116.587,116.597,116.579,116.579,321599994.0
2006-08-29 22:48:00,116.581,116.588,116.571,116.571,319999999.0
2006-08-29 22:49:00,116.587,116.587,116.577,116.585,219599998.0
2006-08-29 22:50:00,116.584,116.595,116.582,116.584,505200005.0
2006-08-29 22:51:00,116.593,116.596,116.585,116.585,281700003.0
2006-08-29 22:52:00,116.582,116.598,116.579,116.588,140500000.0
2006-08-29 22:53:00,116.596,116.602,116.592,116.593,382300001.0
2006-08-29 22:54:00,116.593,116.6,116.59,116.6,248299999.0
2006-08-29 22:55:00,116.607,116.612,116.605,116.609,349099995.0
2006-08-29 22:56:00,116.61,116.615,116.605,116.605,267199999.0
2006-08-29 22:57:00,116.607,116.615,116.607,116.61,389800006.0
2006-08-29 22:58:00,116.612,116.628,116.61,116.621,189699999.0
2006-08-29 22:59:00,116.605,116.61,116.595,116.6,361999999.0
2006-08-29 23:00:00,116.605,116.664,116.605,116.65,505099998.0
2006-08-29 23:01:00,116.667,116.669,116.643,116.648,380399995.0
2006-08-29 23:02:00,116.642,116.654,116.64,116.648,219499998.0
2006-08-29 23:03:00,116.625,116.648,116.625,116.633,182499998.0
2006-08-29 23:04:00,116.63,116.654,116.623,116.648,246100001.0
2006-08-29 23:05:00,116.647,116.659,116.641,116.644,123599999.0
2006-08-29 23:06:00,116.642,116.651,116.638,116.641,62299999.0
2006-08-29 23:07:00,116.648,116.648,116.637,116.639,181799998.0
2006-08-29 23:08:00,116.633,116.654,116.627,116.631,436100006.0
2006-08-29 23:09:00,116.638,116.653,116.63,116.643,201200003.0
2006-08-29 23:10:00,116.638,116.665,116.638,116.643,407899995.0
2006-08-29 23:11:00,116.64,116.654,116.634,116.644,225400003.0
2006-08-29 23:12:00,116.652,116.653,116.619,116.642,264800003.0
2006-08-29 23:13:00,116.65,116.65,116.627,116.627,176300003.0
2006-08-29 23:14:00,116.634,116.651,116.628,116.629,243299995.0
2006-08-29 23:15:00,116.63,116.658,116.617,116.658,228599999.0
2006-08-29 23:16:00,116.649,116.657,116.644,116.644,419700002.0
2006-08-29 23:17:00,116.645,116.659,116.643,116.659,178299999.0
2006-08-29 23:18:00,116.662,116.673,116.648,116.65,221899999.0
2006-08-29 23:19:00,116.664,116.68,116.66,116.671,229900003.0
2006-08-29 23:20:00,116.66,116.682,116.649,116.671,280799994.0
2006-08-29 23:21:00,116.651,116.666,116.649,116.653,209099996.0
2006-08-29 23:22:00,116.65,116.659,116.638,116.638,184799999.0
2006-08-29 23:23:00,116.639,116.649,116.633,116.649,206000001.0
2006-08-29 23:24:00,116.655,116.658,116.646,116.658,229600004.0
2006-08-29 23:25:00,116.661,116.664,116.654,116.664,213299999.0
2006-08-29 23:26:00,116.654,116.657,116.645,116.657,332400002.0
2006-08-29 23:27:00,116.658,116.661,116.65,116.66,298000002.0
2006-08-29 23:28:00,116.655,116.657,116.652,116.655,164299998.0
2006-08-29 23:29:00,116.658,116.66,116.655,116.655,132499999.0
2006-08-29 23:30:00,116.659,116.663,116.658,116.663,149299997.0
2006-08-29 23:31:00,116.664,116.664,116.655,116.661,192699996.0
2006-08-29 23:32:00,116.653,116.663,116.651,116.663,362300001.0
2006-08-29 23:33:00,116.665,116.665,116.655,116.66,135299997.0
2006-08-29 23:34:00,116.662,116.667,116.657,116.662,148200004.0
2006-08-29 23:35:00,116.662,116.662,116.653,116.653,134000000.0
2006-08-29 23:36:00,116.655,116.66,116.65,116.657,228399999.0
2006-08-29 23:37:00,116.656,116.656,116.643,116.653,247900000.0
2006-08-29 23:38:00,116.651,116.658,116.649,116.653,221999996.0
2006-08-29 23:39:00,116.657,116.66,116.657,116.66,65199998.0
2006-08-29 23:40:00,116.655,116.66,116.65,116.653,365100007.0
2006-08-29 23:41:00,116.652,116.66,116.648,116.657,313600003.0
2006-08-29 23:42:00,116.65,116.658,116.65,116.658,79200001.0
2006-08-29 23:43:00,116.654,116.663,116.651,116.657,223699994.0
2006-08-29 23:44:00,116.65,116.657,116.65,116.65,150400002.0
2006-08-29 23:45:00,116.652,116.652,116.62,116.62,288899995.0
2006-08-29 23:46:00,116.625,116.625,116.62,116.62,89500001.0
2006-08-29 23:47:00,116.617,116.625,116.617,116.625,19600000.0
2006-08-29 23:48:00,116.625,116.625,116.615,116.625,334300002.0
2006-08-29 23:49:00,116.627,116.631,116.623,116.625,167100000.0
2006-08-29 23:50:00,116.623,116.631,116.623,116.627,214999998.0
2006-08-29 23:51:00,116.62,116.626,116.62,116.622,140300002.0
2006-08-29 23:52:00,116.633,116.633,116.623,116.623,195400004.0
2006-08-29 23:53:00,116.63,116.64,116.626,116.64,299599994.0
2006-08-29 23:54:00,116.641,116.641,116.628,116.628,170700000.0
2006-08-29 23:55:00,116.628,116.63,116.62,116.63,148200003.0
2006-08-29 23:56:00,116.633,116.633,116.623,116.628,152999999.0
2006-08-29 23:57:00,116.625,116.63,116.621,116.622,231499997.0
2006-08-29 23:58:00,116.625,116.627,116.614,116.614,192900003.0
2006-08-29 23:59:00,116.62,116.62,116.61,116.61,324999996.0
2006-08-30 00:00:00,116.618,116.618,116.608,116.616,145900004.0
2006-08-30 00:01:00,116.617,116.618,116.617,116.618,54000000.0
2006-08-30 00:02:00,116.615,116.62,116.615,116.62,159700001.0
2006-08-30 00:03:00,116.622,116.625,116.622,116.624,177899997.0
2006-08-30 00:04:00,116.625,116.635,116.625,116.632,232600000.0
2006-08-30 00:05:00,116.637,116.638,116.627,116.638,286700003.0
2006-08-30 00:06:00,116.633,116.633,116.623,116.633,264600001.0
2006-08-30 00:07:00,116.633,116.635,116.628,116.631,112399998.0
2006-08-30 00:08:00,116.633,116.635,116.614,116.614,67400001.0
2006-08-30 00:09:00,116.609,116.627,116.609,116.627,419000000.0
2006-08-30 00:10:00,116.625,116.625,116.609,116.62,209799995.0
2006-08-30 00:11:00,116.616,116.62,116.606,116.613,422199997.0
2006-08-30 00:12:00,116.615,116.621,116.604,116.621,338200006.0
2006-08-30 00:13:00,116.618,116.62,116.61,116.618,225399999.0
2006-08-30 00:14:00,116.618,116.619,116.592,116.592,201400005.0
2006-08-30 00:15:00,116.593,116.595,116.585,116.59,417299993.0
2006-08-30 00:16:00,116.593,116.597,116.59,116.59,201900000.0
2006-08-30 00:17:00,116.591,116.612,116.591,116.604,239599998.0
2006-08-30 00:18:00,116.608,116.608,116.594,116.594,187100001.0
2006-08-30 00:19:00,116.59,116.6,116.578,116.578,308200007.0
2006-08-30 00:20:00,116.58,116.588,116.573,116.582,265400001.0
2006-08-30 00:21:00,116.575,116.582,116.573,116.577,339200005.0
2006-08-30 00:22:00,116.571,116.597,116.571,116.597,264300003.0
2006-08-30 00:23:00,116.605,116.605,116.6,116.6,277499998.0
2006-08-30 00:24:00,116.597,116.605,116.595,116.6,332900002.0
2006-08-30 00:25:00,116.6,116.605,116.6,116.602,141300000.0
2006-08-30 00:26:00,116.605,116.605,116.6,116.6,220500004.0
2006-08-30 00:27:00,116.607,116.61,116.6,116.6,63300001.0
2006-08-30 00:28:00,116.609,116.614,116.605,116.614,95099999.0
2006-08-30 00:29:00,116.615,116.62,116.608,116.62,120700001.0
2006-08-30 00:30:00,116.623,116.625,116.607,116.622,186000001.0
2006-08-30 00:31:00,116.626,116.627,116.614,116.623,328400002.0
2006-08-30 00:32:00,116.62,116.62,116.607,116.607,170400000.0
2006-08-30 00:33:00,116.62,116.62,116.615,116.62,231299999.0
2006-08-30 00:34:00,116.62,116.62,116.62,116.62,103200001.0
2006-08-30 00:35:00,116.622,116.633,116.622,116.633,205700001.0
2006-08-30 00:36:00,116.647,116.67,116.647,116.665,267899996.0
2006-08-30 00:37:00,116.665,116.665,116.643,116.647,265699999.0
2006-08-30 00:38:00,116.647,116.648,116.645,116.645,248199997.0
2006-08-30 00:39:00,116.65,116.668,116.65,116.668,233100004.0
2006-08-30 00:40:00,116.676,116.679,116.673,116.675,257600003.0
2006-08-30 00:41:00,116.677,116.688,116.677,116.688,188000001.0
2006-08-30 00:42:00,116.692,116.694,116.684,116.692,394599993.0
2006-08-30 00:43:00,116.696,116.699,116.686,116.693,224800002.0
2006-08-30 00:44:00,116.692,116.7,116.69,116.693,186700003.0
2006-08-30 00:45:00,116.702,116.702,116.696,116.696,198800004.0
2006-08-30 00:46:00,116.7,116.7,116.69,116.695,159000000.0
2006-08-30 00:47:00,116.698,116.698,116.686,116.687,172799999.0
2006-08-30 00:48:00,116.688,116.692,116.685,116.685,151900000.0
2006-08-30 00:49:00,116.678,116.68,116.672,116.68,248999999.0
2006-08-30 00:50:00,116.682,116.682,116.673,116.673,65500000.0
2006-08-30 00:51:00,116.687,116.714,116.687,116.705,154099997.0
2006-08-30 00:52:00,116.709,116.723,116.709,116.714,353799996.0
2006-08-30 00:53:00,116.71,116.71,116.679,116.682,351400002.0
2006-08-30 00:54:00,116.682,116.687,116.679,116.685,140300000.0
2006-08-30 00:55:00,116.69,116.701,116.686,116.701,291200007.0
2006-08-30 00:56:00,116.695,116.701,116.694,116.7,167599999.0
2006-08-30 00:57:00,116.698,116.712,116.698,116.7,175500001.0
2006-08-30 00:58:00,116.696,116.702,116.691,116.7,305500003.0
2006-08-30 00:59:00,116.69,116.69,116.675,116.687,192799999.0
2006-08-30 01:00:00,116.688,116.697,116.687,116.697,147399999.0
2006-08-30 01:01:00,116.705,116.705,116.695,116.702,439299989.0
2006-08-30 01:02:00,116.696,116.696,116.678,116.678,186200001.0
2006-08-30 01:03:00,116.678,116.694,116.678,116.693,250199996.0
2006-08-30 01:04:00,116.692,116.692,116.679,116.689,207700003.0
2006-08-30 01:05:00,116.688,116.688,116.687,116.687,94299999.0
2006-08-30 01:06:00,116.685,116.689,116.682,116.686,193899997.0
2006-08-30 01:07:00,116.681,116.686,116.674,116.679,193199999.0
2006-08-30 01:08:00,116.681,116.681,116.676,116.677,227499997.0
2006-08-30 01:09:00,116.678,116.678,116.67,116.67,234099997.0
2006-08-30 01:10:00,116.677,116.689,116.672,116.672,367300002.0
2006-08-30 01:11:00,116.667,116.667,116.66,116.667,174000001.0
2006-08-30 01:12:00,116.66,116.667,116.66,116.666,140600003.0
2006-08-30 01:13:00,116.655,116.668,116.654,116.668,209199999.0
2006-08-30 01:14:00,116.657,116.657,116.643,116.651,263199998.0
2006-08-30 01:15:00,116.661,116.662,116.649,116.655,226399998.0
2006-08-30 01:16:00,116.66,116.66,116.653,116.659,232900005.0
2006-08-30 01:17:00,116.665,116.679,116.665,116.679,323200001.0
2006-08-30 01:18:00,116.683,116.686,116.681,116.685,165500002.0
2006-08-30 01:19:00,116.677,116.69,116.675,116.683,218199996.0
2006-08-30 01:20:00,116.682,116.687,116.674,116.674,306799998.0
2006-08-30 01:21:00,116.68,116.68,116.673,116.673,43900002.0
2006-08-30 01:22:00,116.675,116.68,116.672,116.675,326099992.0
2006-08-30 01:23:00,116.678,116.678,116.665,116.668,124600000.0
2006-08-30 01:24:00,116.67,116.67,116.67,116.67,4000000.0
2006-08-30 01:25:00,116.668,116.68,116.668,116.68,302999998.0
2006-08-30 01:26:00,116.678,116.678,116.665,116.665,178200003.0
2006-08-30 01:27:00,116.67,116.676,116.662,116.67,234499998.0
2006-08-30 01:28:00,116.662,116.67,116.662,116.665,149000002.0
2006-08-30 01:29:00,116.658,116.664,116.655,116.662,181400002.0
2006-08-30 01:30:00,116.649,116.658,116.649,116.65,240899997.0
2006-08-30 01:31:00,116.65,116.663,116.65,116.663,202800002.0
2006-08-30 01:32:00,116.66,116.663,116.654,116.661,303000000.0
2006-08-30 01:33:00,116.658,116.67,116.658,116.666,192300002.0
2006-08-30 01:34:00,116.663,116.676,116.66,116.673,376399994.0
2006-08-30 01:35:00,116.677,116.677,116.659,116.665,240000007.0
2006-08-30 01:36:00,116.66,116.66,116.653,116.658,185199999.0
2006-08-30 01:37:00,116.66,116.666,116.659,116.66,272199991.0
2006-08-30 01:38:00,116.665,116.665,116.655,116.665,238900000.0
2006-08-30 01:39:00,116.657,116.671,116.657,116.665,110300002.0
2006-08-30 01:40:00,116.671,116.671,116.66,116.66,252799996.0
2006-08-30 01:41:00,116.67,116.675,116.668,116.675,57700002.0
2006-08-30 01:42:00,116.671,116.673,116.667,116.673,144700004.0
2006-08-30 01:43:00,116.674,116.679,116.669,116.673,237500006.0
2006-08-30 01:44:00,116.671,116.681,116.671,116.677,289400001.0
2006-08-30 01:45:00,116.676,116.682,116.674,116.676,275400001.0
2006-08-30 01:46:00,116.676,116.679,116.673,116.676,138399999.0
2006-08-30 01:47:00,116.671,116.681,116.67,116.672,239300003.0
2006-08-30 01:48:00,116.679,116.683,116.673,116.673,189299996.0
2006-08-30 01:49:00,116.678,116.678,116.67,116.678,326300001.0
2006-08-30 01:50:00,116.681,116.723,116.681,116.712,278500002.0
2006-08-30 01:51:00,116.716,116.716,116.7,116.704,201399997.0
2006-08-30 01:52:00,116.699,116.699,116.677,116.677,132100001.0
2006-08-30 01:53:00,116.689,116.701,116.689,116.7,228599991.0
2006-08-30 01:54:00,116.692,116.696,116.685,116.696,319200001.0
2006-08-30 01:55:00,116.702,116.713,116.695,116.708,198399998.0
2006-08-30 01:56:00,116.707,116.725,116.707,116.713,163400006.0
2006-08-30 01:57:00,116.705,116.715,116.702,116.715,178199998.0
2006-08-30 01:58:00,116.718,116.721,116.714,116.715,115899997.0
2006-08-30 01:59:00,116.723,116.726,116.703,116.703,291800002.0
2006-08-30 02:00:00,116.704,116.713,116.701,116.713,191700001.0
2006-08-30 02:01:00,116.72,116.79,116.72,116.79,261699998.0
2006-08-30 02:02:00,116.784,116.784,116.761,116.767,360599997.0
2006-08-30 02:03:00,116.758,116.759,116.75,116.75,448300005.0
2006-08-30 02:04:00,116.746,116.754,116.742,116.744,255000005.0
2006-08-30 02:05:00,116.747,116.751,116.743,116.75,140200001.0
2006-08-30 02:06:00,116.753,116.761,116.748,116.757,222700000.0
2006-08-30 02:07:00,116.755,116.765,116.755,116.765,230000000.0
2006-08-30 02:08:00,116.782,116.821,116.782,116.811,142600002.0
2006-08-30 02:09:00,116.815,116.82,116.804,116.82,165900000.0
2006-08-30 02:10:00,116.818,116.835,116.815,116.831,365200005.0
2006-08-30 02:11:00,116.821,116.821,116.81,116.81,160200001.0
2006-08-30 02:12:00,116.813,116.813,116.803,116.807,241499998.0
2006-08-30 02:13:00,116.8,116.805,116.793,116.793,298300008.0
2006-08-30 02:14:00,116.795,116.803,116.789,116.797,204900006.0
2006-08-30 02:15:00,116.803,116.81,116.803,116.81,104099999.0
2006-08-30 02:16:00,116.821,116.845,116.821,116.831,302599999.0
2006-08-30 02:17:00,116.827,116.827,116.812,116.823,181999999.0
2006-08-30 02:18:00,116.818,116.821,116.813,116.818,207499998.0
2006-08-30 02:19:00,116.818,116.828,116.818,116.82,176599997.0
2006-08-30 02:20:00,116.817,116.823,116.811,116.819,72100001.0
2006-08-30 02:21:00,116.815,116.822,116.807,116.822,206100001.0
2006-08-30 02:22:00,116.824,116.825,116.816,116.818,241800003.0
2006-08-30 02:23:00,116.81,116.817,116.801,116.801,235399999.0
2006-08-30 02:24:00,116.807,116.807,116.803,116.807,276799997.0
2006-08-30 02:25:00,116.807,116.807,116.775,116.775,364299996.0
2006-08-30 02:26:00,116.783,116.783,116.752,116.764,303499999.0
2006-08-30 02:27:00,116.76,116.76,116.738,116.75,383600005.0
2006-08-30 02:28:00,116.746,116.753,116.743,116.743,260999999.0
2006-08-30 02:29:00,116.755,116.758,116.75,116.75,90799999.0
2006-08-30 02:30:00,116.753,116.753,116.73,116.741,254899999.0
2006-08-30 02:31:00,116.747,116.749,116.735,116.749,106600000.0
2006-08-30 02:32:00,116.758,116.772,116.758,116.767,314099998.0
2006-08-30 02:33:00,116.77,116.781,116.768,116.778,262900001.0
2006-08-30 02:34:00,116.782,116.782,116.769,116.782,298700006.0
2006-08-30 02:35:00,116.785,116.79,116.76,116.76,310700002.0
2006-08-30 02:36:00,116.752,116.765,116.747,116.765,284700003.0
2006-08-30 02:37:00,116.76,116.76,116.76,116.76,7000000.0
2006-08-30 02:38:00,116.756,116.758,116.741,116.753,303500001.0
2006-08-30 02:39:00,116.75,116.751,116.739,116.739,213600000.0
2006-08-30 02:40:00,116.739,116.752,116.739,116.752,248899998.0
2006-08-30 02:41:00,116.755,116.755,116.747,116.747,118100000.0
2006-08-30 02:42:00,116.745,116.755,116.745,116.75,459600003.0
2006-08-30 02:43:00,116.76,116.765,116.753,116.753,108400000.0
2006-08-30 02:44:00,116.755,116.77,116.755,116.77,232700000.0
2006-08-30 02:45:00,116.765,116.77,116.756,116.757,178900001.0
2006-08-30 02:46:00,116.761,116.764,116.758,116.758,236799996.0
2006-08-30 02:47:00,116.752,116.752,116.738,116.744,309599993.0
2006-08-30 02:48:00,116.747,116.753,116.742,116.743,295700003.0
2006-08-30 02:49:00,116.743,116.743,116.732,116.738,139600001.0
2006-08-30 02:50:00,116.732,116.742,116.728,116.742,234999997.0
2006-08-30 02:51:00,116.738,116.738,116.724,116.729,141900003.0
2006-08-30 02:52:00,116.736,116.736,116.722,116.724,333700002.0
2006-08-30 02:53:00,116.733,116.741,116.73,116.735,274300006.0
2006-08-30 02:54:00,116.729,116.743,116.729,116.737,141800000.0
2006-08-30 02:55:00,116.739,116.739,116.718,116.718,310300005.0
2006-08-30 02:56:00,116.713,116.715,116.705,116.706,159600002.0
2006-08-30 02:57:00,116.714,116.718,116.696,116.696,201700000.0
2006-08-30 02:58:00,116.702,116.702,116.691,116.691,111599998.0
2006-08-30 02:59:00,116.693,116.699,116.679,116.679,238600001.0
2006-08-30 03:00:00,116.674,116.687,116.674,116.687,198599998.0
2006-08-30 03:01:00,116.688,116.688,116.662,116.67,327500002.0
2006-08-30 03:02:00,116.672,116.679,116.667,116.673,123800003.0
2006-08-30 03:03:00,116.675,116.693,116.675,116.693,156500003.0
2006-08-30 03:04:00,116.695,116.709,116.695,116.698,387500003.0
2006-08-30 03:05:00,116.698,116.706,116.695,116.695,121200002.0
2006-08-30 03:06:00,116.704,116.712,116.7,116.712,157700001.0
2006-08-30 03:07:00,116.71,116.719,116.707,116.719,386499996.0
2006-08-30 03:08:00,116.718,116.74,116.713,116.74,292900003.0
2006-08-30 03:09:00,116.742,116.742,116.722,116.728,153199997.0
2006-08-30 03:10:00,116.722,116.722,116.706,116.71,180699999.0
2006-08-30 03:11:00,116.707,116.716,116.707,116.707,205500001.0
2006-08-30 03:12:00,116.705,116.714,116.705,116.714,261299999.0
2006-08-30 03:13:00,116.725,116.735,116.725,116.735,334399992.0
2006-08-30 03:14:00,116.73,116.732,116.724,116.729,77600000.0
2006-08-30 03:15:00,116.73,116.731,116.723,116.723,210800005.0
2006-08-30 03:16:00,116.707,116.71,116.694,116.697,178299996.0
2006-08-30 03:17:00,116.687,116.7,116.675,116.7,313100000.0
2006-08-30 03:18:00,116.704,116.704,116.683,116.691,191900001.0
2006-08-30 03:19:00,116.702,116.703,116.694,116.694,203199999.0
2006-08-30 03:20:00,116.697,116.699,116.689,116.694,356099996.0
2006-08-30 03:21:00,116.701,116.702,116.685,116.697,269499993.0
2006-08-30 03:22:00,116.699,116.699,116.693,116.696,216700001.0
2006-08-30 03:23:00,116.69,116.694,116.686,116.69,141000001.0
2006-08-30 03:24:00,116.695,116.696,116.687,116.695,551599993.0
2006-08-30 03:25:00,116.692,116.692,116.675,116.675,256199995.0
2006-08-30 03:26:00,116.689,116.698,116.682,116.695,163200003.0
2006-08-30 03:27:00,116.702,116.709,116.696,116.705,272699996.0
2006-08-30 03:28:00,116.705,116.705,116.697,116.705,261800001.0
2006-08-30 03:29:00,116.705,116.705,116.7,116.705,10400000.0
2006-08-30 03:30:00,116.694,116.7,116.687,116.695,228900001.0
2006-08-30 03:31:00,116.698,116.702,116.692,116.692,179299999.0
2006-08-30 03:32:00,116.691,116.703,116.69,116.699,376299995.0
2006-08-30 03:33:00,116.702,116.702,116.68,116.682,251700000.0
2006-08-30 03:34:00,116.68,116.704,116.675,116.699,308300000.0
2006-08-30 03:35:00,116.698,116.721,116.698,116.721,67700000.0
2006-08-30 03:36:00,116.729,116.744,116.729,116.744,234900000.0
2006-08-30 03:37:00,116.744,116.78,116.744,116.78,180399999.0
2006-08-30 03:38:00,116.79,116.79,116.753,116.753,168399999.0
2006-08-30 03:39:00,116.75,116.771,116.742,116.771,191500003.0
2006-08-30 03:40:00,116.773,116.773,116.76,116.767,217799996.0
2006-08-30 03:41:00,116.758,116.76,116.748,116.76,231200004.0
2006-08-30 03:42:00,116.746,116.746,116.721,116.73,217200000.0
2006-08-30 03:43:00,116.729,116.743,116.725,116.725,303500001.0
2006-08-30 03:44:00,116.724,116.735,116.719,116.734,187599996.0
2006-08-30 03:45:00,116.742,116.759,116.742,116.756,113500000.0
2006-08-30 03:46:00,116.75,116.765,116.747,116.765,251700004.0
2006-08-30 03:47:00,116.768,116.768,116.744,116.744,98800002.0
2006-08-30 03:48:00,116.75,116.77,116.75,116.77,236300003.0
2006-08-30 03:49:00,116.772,116.772,116.758,116.758,222899998.0
2006-08-30 03:50:00,116.767,116.772,116.762,116.765,172599997.0
2006-08-30 03:51:00,116.759,116.76,116.75,116.757,280100002.0
2006-08-30 03:52:00,116.755,116.755,116.748,116.755,317400006.0
2006-08-30 03:53:00,116.751,116.759,116.751,116.751,272900002.0
2006-08-30 03:54:00,116.752,116.763,116.752,116.763,271000003.0
2006-08-30 03:55:00,116.755,116.755,116.742,116.748,295600002.0
2006-08-30 03:56:00,116.75,116.758,116.75,116.755,79700000.0
2006-08-30 03:57:00,116.751,116.761,116.751,116.761,125400000.0
2006-08-30 03:58:00,116.759,116.764,116.757,116.764,172699999.0
2006-08-30 03:59:00,116.763,116.763,116.751,116.753,253500005.0
2006-08-30 04:00:00,116.757,116.771,116.757,116.771,35300000.0
2006-08-30 04:01:00,116.77,116.775,116.767,116.773,172099996.0
2006-08-30 04:02:00,116.767,116.767,116.758,116.765,238499997.0
2006-08-30 04:03:00,116.76,116.76,116.76,116.76,84500000.0
2006-08-30 04:04:00,116.766,116.774,116.762,116.774,248599995.0
2006-08-30 04:05:00,116.773,116.773,116.76,116.76,131499999.0
2006-08-30 04:06:00,116.768,116.774,116.766,116.768,350099999.0
2006-08-30 04:07:00,116.765,116.773,116.761,116.762,349500002.0
2006-08-30 04:08:00,116.758,116.763,116.75,116.763,237800005.0
2006-08-30 04:09:00,116.763,116.763,116.749,116.749,309800001.0
2006-08-30 04:10:00,116.751,116.762,116.747,116.762,199800000.0
2006-08-30 04:11:00,116.76,116.762,116.76,116.76,141100000.0
2006-08-30 04:12:00,116.763,116.763,116.752,116.761,268000002.0
2006-08-30 04:13:00,116.753,116.762,116.749,116.762,171500001.0
2006-08-30 04:14:00,116.764,116.764,116.753,116.756,185500000.0
2006-08-30 04:15:00,116.755,116.755,116.747,116.755,375300001.0
2006-08-30 04:16:00,116.748,116.76,116.743,116.76,268199996.0
2006-08-30 04:17:00,116.753,116.761,116.749,116.756,180699997.0
2006-08-30 04:18:00,116.749,116.763,116.749,116.763,268200002.0
2006-08-30 04:19:00,116.762,116.763,116.751,116.763,206600003.0
2006-08-30 04:20:00,116.763,116.763,116.754,116.754,203499998.0
2006-08-30 04:21:00,116.75,116.75,116.75,116.75,29300001.0
2006-08-30 04:22:00,116.757,116.762,116.754,116.759,262100002.0
2006-08-30 04:23:00,116.759,116.765,116.759,116.765,163800000.0
2006-08-30 04:24:00,116.758,116.764,116.753,116.763,261200004.0
2006-08-30 04:25:00,116.76,116.783,116.76,116.783,203799999.0
2006-08-30 04:26:00,116.777,116.79,116.777,116.79,227999995.0
2006-08-30 04:27:00,116.791,116.804,116.791,116.8,249900000.0
2006-08-30 04:28:00,116.81,116.826,116.81,116.817,163799997.0
2006-08-30 04:29:00,116.822,116.83,116.819,116.83,315499999.0
2006-08-30 04:30:00,116.82,116.839,116.815,116.836,123599998.0
2006-08-30 04:31:00,116.839,116.841,116.827,116.829,180500000.0
2006-08-30 04:32:00,116.823,116.83,116.81,116.81,193400000.0
2006-08-30 04:33:00,116.807,116.822,116.807,116.813,218000004.0
2006-08-30 04:34:00,116.801,116.814,116.801,116.814,83900002.0
2006-08-30 04:35:00,116.814,116.817,116.804,116.817,249099999.0
2006-08-30 04:36:00,116.804,116.814,116.799,116.814,182300005.0
2006-08-30 04:37:00,116.808,116.813,116.803,116.811,183300001.0
2006-08-30 04:38:00,116.82,116.823,116.816,116.817,350800009.0
2006-08-30 04:39:00,116.813,116.813,116.81,116.81,99999999.0
2006-08-30 04:40:00,116.815,116.815,116.81,116.81,95600003.0
2006-08-30 04:41:00,116.806,116.814,116.803,116.803,244300002.0
2006-08-30 04:42:00,116.806,116.812,116.8,116.8,129800001.0
2006-08-30 04:43:00,116.804,116.804,116.794,116.794,50300000.0
2006-08-30 04:44:00,116.796,116.804,116.79,116.79,246300001.0
2006-08-30 04:45:00,116.795,116.797,116.782,116.795,263000003.0
2006-08-30 04:46:00,116.796,116.805,116.792,116.792,272399999.0
2006-08-30 04:47:00,116.796,116.803,116.792,116.803,217799998.0
2006-08-30 04:48:00,116.805,116.805,116.797,116.805,383300004.0
2006-08-30 04:49:00,116.804,116.804,116.788,116.79,259900000.0
2006-08-30 04:50:00,116.792,116.809,116.792,116.797,143400003.0
2006-08-30 04:51:00,116.805,116.805,116.805,116.805,43900002.0
2006-08-30 04:52:00,116.805,116.805,116.789,116.789,78199999.0
2006-08-30 04:53:00,116.798,116.802,116.794,116.794,184399999.0
2006-08-30 04:54:00,116.804,116.804,116.792,116.797,245299998.0
2006-08-30 04:55:00,116.795,116.795,116.787,116.787,150899998.0
2006-08-30 04:56:00,116.787,116.795,116.787,116.79,167300002.0
2006-08-30 04:57:00,116.787,116.797,116.787,116.792,227899995.0
2006-08-30 04:58:00,116.782,116.784,116.782,116.784,63099999.0
2006-08-30 04:59:00,116.77,116.77,116.756,116.762,168700002.0
2006-08-30 05:00:00,116.763,116.763,116.753,116.763,204200002.0
2006-08-30 05:01:00,116.758,116.762,116.751,116.761,164400002.0
2006-08-30 05:02:00,116.757,116.765,116.757,116.765,90499998.0
2006-08-30 05:03:00,116.765,116.765,116.755,116.76,157199996.0
2006-08-30 05:04:00,116.765,116.765,116.757,116.76,151099999.0
2006-08-30 05:05:00,116.763,116.765,116.758,116.763,135900002.0
2006-08-30 05:06:00,116.765,116.765,116.752,116.76,216200002.0
2006-08-30 05:07:00,116.765,116.765,116.76,116.76,7300000.0
2006-08-30 05:08:00,116.757,116.761,116.751,116.761,73300001.0
2006-08-30 05:09:00,116.757,116.765,116.756,116.765,366399996.0
2006-08-30 05:10:00,116.767,116.77,116.765,116.77,132600002.0
2006-08-30 05:11:00,116.768,116.781,116.763,116.781,167399996.0
2006-08-30 05:12:00,116.777,116.779,116.766,116.769,245099998.0
2006-08-30 05:13:00,116.763,116.767,116.756,116.766,140199999.0
2006-08-30 05:14:00,116.768,116.771,116.767,116.767,148800001.0
2006-08-30 05:15:00,116.758,116.765,116.757,116.763,198999998.0
2006-08-30 05:16:00,116.76,116.765,116.757,116.765,328500001.0
2006-08-30 05:17:00,116.765,116.765,116.757,116.765,200299998.0
2006-08-30 05:18:00,116.758,116.758,116.758,116.758,45500000.0
2006-08-30 05:19:00,116.757,116.765,116.755,116.755,109600000.0
2006-08-30 05:20:00,116.763,116.763,116.751,116.76,178300002.0
2006-08-30 05:21:00,116.763,116.765,116.757,116.765,318800001.0
2006-08-30 05:22:00,116.76,116.765,116.755,116.765,331200003.0
2006-08-30 05:23:00,116.76,116.765,116.755,116.765,374599997.0
2006-08-30 05:24:00,116.767,116.767,116.762,116.763,220899997.0
2006-08-30 05:25:00,116.762,116.779,116.762,116.772,237399999.0
2006-08-30 05:26:00,116.76,116.778,116.76,116.77,182399999.0
2006-08-30 05:27:00,116.777,116.777,116.774,116.774,45500000.0
2006-08-30 05:28:00,116.78,116.793,116.78,116.793,279600004.0
2006-08-30 05:29:00,116.793,116.793,116.783,116.79,141899998.0
2006-08-30 05:30:00,116.795,116.801,116.789,116.801,238599997.0
2006-08-30 05:31:00,116.8,116.805,116.797,116.8,333300003.0
2006-08-30 05:32:00,116.797,116.804,116.793,116.798,376500003.0
2006-08-30 05:33:00,116.795,116.795,116.787,116.795,383399996.0
2006-08-30 05:34:00,116.792,116.815,116.792,116.815,489100000.0
2006-08-30 05:35:00,116.823,116.823,116.809,116.81,217900004.0
2006-08-30 05:36:00,116.813,116.821,116.809,116.81,355500003.0
2006-08-30 05:37:00,116.8,116.81,116.799,116.799,361999996.0
2006-08-30 05:38:00,116.795,116.795,116.785,116.795,191300001.0
2006-08-30 05:39:00,116.787,116.787,116.778,116.783,158799998.0
2006-08-30 05:40:00,116.782,116.783,116.767,116.783,256000001.0
2006-08-30 05:41:00,116.783,116.783,116.774,116.783,265200002.0
2006-08-30 05:42:00,116.778,116.778,116.77,116.77,205200001.0
2006-08-30 05:43:00,116.775,116.775,116.77,116.775,323999998.0
2006-08-30 05:44:00,116.767,116.774,116.763,116.769,220800002.0
2006-08-30 05:45:00,116.775,116.775,116.765,116.775,241000000.0
2006-08-30 05:46:00,116.773,116.773,116.764,116.767,95399998.0
2006-08-30 05:47:00,116.76,116.765,116.76,116.765,368700006.0
2006-08-30 05:48:00,116.764,116.764,116.754,116.757,163400002.0
2006-08-30 05:49:00,116.756,116.762,116.751,116.759,322399992.0
2006-08-30 05:50:00,116.765,116.765,116.762,116.765,169899999.0
2006-08-30 05:51:00,116.762,116.764,116.759,116.764,234999998.0
2006-08-30 05:52:00,116.761,116.761,116.749,116.749,101599998.0
2006-08-30 05:53:00,116.744,116.764,116.744,116.759,232800001.0
2006-08-30 05:54:00,116.757,116.764,116.752,116.764,428699995.0
2006-08-30 05:55:00,116.764,116.764,116.752,116.758,317599992.0
2006-08-30 05:56:00,116.758,116.764,116.755,116.76,126800001.0
2006-08-30 05:57:00,116.762,116.768,116.762,116.763,236600002.0
2006-08-30 05:58:00,116.765,116.765,116.757,116.757,255599999.0
2006-08-30 05:59:00,116.763,116.767,116.76,116.765,170500004.0
2006-08-30 06:00:00,116.759,116.764,116.751,116.762,169099995.0
2006-08-30 06:01:00,116.762,116.762,116.754,116.756,101200001.0
2006-08-30 06:02:00,116.753,116.753,116.743,116.753,338899992.0
2006-08-30 06:03:00,116.752,116.763,116.752,116.763,179799995.0
2006-08-30 06:04:00,116.755,116.759,116.752,116.753,233399998.0
2006-08-30 06:05:00,116.755,116.755,116.748,116.753,278799994.0
2006-08-30 06:06:00,116.759,116.765,116.751,116.764,132200003.0
2006-08-30 06:07:00,116.759,116.759,116.751,116.756,343999998.0
2006-08-30 06:08:00,116.763,116.763,116.753,116.757,192699997.0
2006-08-30 06:09:00,116.757,116.764,116.757,116.764,128700002.0
2006-08-30 06:10:00,116.761,116.761,116.752,116.752,174500000.0
2006-08-30 06:11:00,116.745,116.755,116.745,116.753,195199997.0
2006-08-30 06:12:00,116.747,116.77,116.747,116.77,262900000.0
2006-08-30 06:13:00,116.767,116.771,116.762,116.762,154999998.0
2006-08-30 06:14:00,116.76,116.765,116.757,116.76,260899996.0
2006-08-30 06:15:00,116.759,116.761,116.753,116.753,97499999.0
2006-08-30 06:16:00,116.756,116.759,116.744,116.757,212599999.0
2006-08-30 06:17:00,116.75,116.75,116.74,116.74,112799999.0
2006-08-30 06:18:00,116.728,116.728,116.721,116.725,123500001.0
2006-08-30 06:19:00,116.737,116.743,116.737,116.742,93900000.0
2006-08-30 06:20:00,116.738,116.745,116.738,116.745,267200002.0
2006-08-30 06:21:00,116.743,116.747,116.737,116.745,249200001.0
2006-08-30 06:22:00,116.745,116.745,116.737,116.74,160900004.0
2006-08-30 06:23:00,116.741,116.75,116.73,116.75,145799999.0
2006-08-30 06:24:00,116.75,116.757,116.745,116.747,293999997.0
2006-08-30 06:25:00,116.748,116.753,116.743,116.748,260300004.0
2006-08-30 06:26:00,116.747,116.754,116.738,116.748,204899998.0
2006-08-30 06:27:00,116.751,116.753,116.739,116.753,235300001.0
2006-08-30 06:28:00,116.748,116.758,116.748,116.758,126200001.0
2006-08-30 06:29:00,116.759,116.762,116.751,116.751,174299999.0
2006-08-30 06:30:00,116.75,116.763,116.75,116.763,81400002.0
2006-08-30 06:31:00,116.757,116.765,116.757,116.76,177299996.0
2006-08-30 06:32:00,116.763,116.769,116.756,116.769,291600004.0
2006-08-30 06:33:00,116.767,116.771,116.765,116.769,147900002.0
2006-08-30 06:34:00,116.77,116.78,116.766,116.771,253700001.0
2006-08-30 06:35:00,116.773,116.773,116.759,116.76,281399993.0
2006-08-30 06:36:00,116.768,116.79,116.768,116.787,196199998.0
2006-08-30 06:37:00,116.791,116.801,116.791,116.797,120999998.0
2006-08-30 06:38:00,116.792,116.797,116.779,116.795,195099999.0
2006-08-30 06:39:00,116.81,116.827,116.81,116.827,162400000.0
2006-08-30 06:40:00,116.84,116.843,116.84,116.84,120400000.0
2006-08-30 06:41:00,116.837,116.84,116.826,116.827,145100004.0
2006-08-30 06:42:00,116.826,116.826,116.814,116.824,320200005.0
2006-08-30 06:43:00,116.827,116.833,116.824,116.831,61300001.0
2006-08-30 06:44:00,116.832,116.832,116.822,116.827,207899999.0
2006-08-30 06:45:00,116.822,116.827,116.818,116.818,175100000.0
2006-08-30 06:46:00,116.824,116.824,116.817,116.819,155899998.0
2006-08-30 06:47:00,116.809,116.818,116.807,116.807,228599997.0
2006-08-30 06:48:00,116.812,116.813,116.812,116.813,93900000.0
2006-08-30 06:49:00,116.82,116.82,116.803,116.81,209600001.0
2006-08-30 06:50:00,116.818,116.821,116.816,116.817,178799997.0
2006-08-30 06:51:00,116.818,116.824,116.813,116.816,205000003.0
2006-08-30 06:52:00,116.824,116.824,116.811,116.824,294600002.0
2006-08-30 06:53:00,116.82,116.825,116.817,116.822,160300000.0
2006-08-30 06:54:00,116.823,116.824,116.818,116.824,182200000.0
2006-08-30 06:55:00,116.82,116.825,116.82,116.825,75600003.0
2006-08-30 06:56:00,116.822,116.827,116.815,116.822,251799997.0
2006-08-30 06:57:00,116.822,116.822,116.811,116.819,276900003.0
2006-08-30 06:58:00,116.82,116.82,116.817,116.82,170300002.0
2006-08-30 06:59:00,116.827,116.832,116.823,116.827,146999999.0
2006-08-30 07:00:00,116.821,116.831,116.821,116.831,12800000.0
2006-08-30 07:01:00,116.83,116.835,116.828,116.835,368700003.0
2006-08-30 07:02:00,116.835,116.835,116.835,116.835,48900002.0
2006-08-30 07:03:00,116.833,116.833,116.823,116.823,213499997.0
2006-08-30 07:04:00,116.83,116.835,116.828,116.83,296700005.0
2006-08-30 07:05:00,116.83,116.835,116.825,116.835,191499999.0
2006-08-30 07:06:00,116.828,116.833,116.822,116.822,66899999.0
2006-08-30 07:07:00,116.828,116.833,116.823,116.833,272200000.0
2006-08-30 07:08:00,116.83,116.871,116.83,116.871,279300001.0
2006-08-30 07:09:00,116.871,116.871,116.853,116.858,198199996.0
2006-08-30 07:10:00,116.854,116.858,116.839,116.839,202700001.0
2006-08-30 07:11:00,116.848,116.856,116.844,116.85,290999994.0
2006-08-30 07:12:00,116.857,116.861,116.854,116.861,173700000.0
2006-08-30 07:13:00,116.861,116.863,116.854,116.857,258800000.0
2006-08-30 07:14:00,116.855,116.855,116.852,116.852,193099999.0
2006-08-30 07:15:00,116.857,116.859,116.853,116.857,227200002.0
2006-08-30 07:16:00,116.841,116.841,116.841,116.841,1600000.0
2006-08-30 07:17:00,116.842,116.842,116.836,116.841,249900004.0
2006-08-30 07:18:00,116.839,116.841,116.835,116.84,258900002.0
2006-08-30 07:19:00,116.84,116.845,116.84,116.845,119600000.0
2006-08-30 07:20:00,116.845,116.845,116.842,116.845,158199998.0
2006-08-30 07:21:00,116.84,116.843,116.831,116.843,147200003.0
2006-08-30 07:22:00,116.84,116.84,116.836,116.838,221800004.0
2006-08-30 07:23:00,116.829,116.84,116.829,116.84,225900004.0
2006-08-30 07:24:00,116.836,116.839,116.83,116.831,308299993.0
2006-08-30 07:25:00,116.828,116.835,116.828,116.835,136599999.0
2006-08-30 07:26:00,116.828,116.833,116.822,116.83,169100000.0
2006-08-30 07:27:00,116.83,116.834,116.824,116.827,274500004.0
2006-08-30 07:28:00,116.836,116.843,116.834,116.843,159499999.0
2006-08-30 07:29:00,116.847,116.847,116.835,116.845,184799998.0
2006-08-30 07:30:00,116.844,116.853,116.844,116.847,104899998.0
2006-08-30 07:31:00,116.86,116.898,116.86,116.898,164899998.0
2006-08-30 07:32:00,116.897,116.897,116.879,116.895,283399999.0
2006-08-30 07:33:00,116.892,116.892,116.88,116.88,233999997.0
2006-08-30 07:34:00,116.881,116.9,116.881,116.9,224000003.0
2006-08-30 07:35:00,116.891,116.892,116.88,116.88,79000002.0
2006-08-30 07:36:00,116.895,116.914,116.895,116.914,178599998.0
2006-08-30 07:37:00,116.908,116.92,116.906,116.915,242800002.0
2006-08-30 07:38:00,116.904,116.904,116.881,116.881,83400001.0
2006-08-30 07:39:00,116.868,116.894,116.868,116.893,211199999.0
2006-08-30 07:40:00,116.892,116.892,116.877,116.877,154099999.0
2006-08-30 07:41:00,116.879,116.891,116.874,116.891,169799998.0
2006-08-30 07:42:00,116.897,116.91,116.897,116.91,115999997.0
2006-08-30 07:43:00,116.916,116.92,116.899,116.92,110500003.0
2006-08-30 07:44:00,116.922,116.925,116.909,116.92,267099999.0
2006-08-30 07:45:00,116.915,116.915,116.907,116.914,201399999.0
2006-08-30 07:46:00,116.914,116.935,116.913,116.935,204100001.0
2006-08-30 07:47:00,116.94,116.949,116.94,116.941,223699996.0
2006-08-30 07:48:00,116.939,116.939,116.916,116.916,427999993.0
2006-08-30 07:49:00,116.925,116.934,116.925,116.93,306799995.0
2006-08-30 07:50:00,116.924,116.938,116.924,116.93,186500006.0
2006-08-30 07:51:00,116.925,116.925,116.925,116.925,94000000.0
2006-08-30 07:52:00,116.921,116.938,116.92,116.938,217500002.0
2006-08-30 07:53:00,116.943,116.945,116.935,116.937,184899998.0
2006-08-30 07:54:00,116.935,116.935,116.918,116.931,76199999.0
2006-08-30 07:55:00,116.933,116.933,116.919,116.92,265100003.0
2006-08-30 07:56:00,116.923,116.923,116.896,116.896,56000000.0
2006-08-30 07:57:00,116.897,116.903,116.884,116.903,272199997.0
2006-08-30 07:58:00,116.901,116.902,116.895,116.897,141200004.0
2006-08-30 07:59:00,116.888,116.888,116.867,116.872,161900002.0
2006-08-30 08:00:00,116.863,116.863,116.857,116.857,8000000.0
2006-08-30 08:01:00,116.857,116.864,116.851,116.858,343300010.0
2006-08-30 08:02:00,116.857,116.857,116.839,116.845,148700004.0
2006-08-30 08:03:00,116.847,116.855,116.846,116.855,130400001.0
2006-08-30 08:04:00,116.858,116.865,116.853,116.86,233899996.0
2006-08-30 08:05:00,116.866,116.866,116.852,116.852,293300002.0
2006-08-30 08:06:00,116.857,116.869,116.857,116.858,199200000.0
2006-08-30 08:07:00,116.86,116.867,116.856,116.867,327000000.0
2006-08-30 08:08:00,116.873,116.873,116.861,116.861,270700001.0
2006-08-30 08:09:00,116.867,116.873,116.864,116.873,322600000.0
2006-08-30 08:10:00,116.867,116.867,116.858,116.86,293200005.0
2006-08-30 08:11:00,116.86,116.86,116.844,116.847,187500005.0
2006-08-30 08:12:00,116.845,116.846,116.833,116.846,239600000.0
2006-08-30 08:13:00,116.835,116.844,116.835,116.844,143800001.0
2006-08-30 08:14:00,116.837,116.843,116.834,116.839,168300002.0
2006-08-30 08:15:00,116.846,116.852,116.846,116.85,114099998.0
2006-08-30 08:16:00,116.845,116.85,116.845,116.849,218600004.0
2006-08-30 08:17:00,116.849,116.86,116.848,116.848,139899997.0
2006-08-30 08:18:00,116.856,116.863,116.851,116.863,251100003.0
2006-08-30 08:19:00,116.86,116.872,116.86,116.872,252700002.0
2006-08-30 08:20:00,116.868,116.875,116.86,116.875,265300000.0
2006-08-30 08:21:00,116.877,116.887,116.875,116.886,295399999.0
2006-08-30 08:22:00,116.879,116.883,116.87,116.87,266400006.0
2006-08-30 08:23:00,116.863,116.863,116.85,116.855,225099994.0
2006-08-30 08:24:00,116.858,116.858,116.843,116.849,237800001.0
2006-08-30 08:25:00,116.852,116.852,116.839,116.84,250699994.0
2006-08-30 08:26:00,116.838,116.839,116.83,116.83,259899998.0
2006-08-30 08:27:00,116.833,116.835,116.83,116.835,187299999.0
2006-08-30 08:28:00,116.828,116.838,116.828,116.838,109200000.0
2006-08-30 08:29:00,116.844,116.85,116.84,116.85,113799998.0
2006-08-30 08:30:00,116.86,116.867,116.86,116.862,234600006.0
2006-08-30 08:31:00,116.868,116.875,116.868,116.87,279899998.0
2006-08-30 08:32:00,116.867,116.868,116.862,116.868,74599998.0
2006-08-30 08:33:00,116.871,116.871,116.85,116.85,179299996.0
2006-08-30 08:34:00,116.854,116.854,116.838,116.839,162000000.0
2006-08-30 08:35:00,116.848,116.852,116.847,116.847,171599998.0
2006-08-30 08:36:00,116.841,116.851,116.841,116.848,293700003.0
2006-08-30 08:37:00,116.857,116.858,116.845,116.845,149499998.0
2006-08-30 08:38:00,116.839,116.839,116.833,116.836,165499996.0
2006-08-30 08:39:00,116.831,116.839,116.831,116.837,95099998.0
2006-08-30 08:40:00,116.841,116.841,116.828,116.828,335599997.0
2006-08-30 08:41:00,116.824,116.824,116.792,116.792,327400002.0
2006-08-30 08:42:00,116.797,116.807,116.785,116.797,180899998.0
2006-08-30 08:43:00,116.807,116.815,116.807,116.815,116099998.0
2006-08-30 08:44:00,116.823,116.839,116.823,116.836,231199997.0
2006-08-30 08:45:00,116.838,116.84,116.828,116.835,378099997.0
2006-08-30 08:46:00,116.827,116.827,116.81,116.81,225300003.0
2006-08-30 08:47:00,116.809,116.811,116.802,116.807,300899997.0
2006-08-30 08:48:00,116.802,116.809,116.801,116.807,173700003.0
2006-08-30 08:49:00,116.8,116.8,116.772,116.772,252099998.0
2006-08-30 08:50:00,116.777,116.813,116.777,116.813,250600000.0
2006-08-30 08:51:00,116.823,116.838,116.81,116.83,231100004.0
2006-08-30 08:52:00,116.838,116.845,116.836,116.84,302399999.0
2006-08-30 08:53:00,116.83,116.836,116.823,116.825,64700000.0
2006-08-30 08:54:00,116.83,116.83,116.808,116.822,415700006.0
2006-08-30 08:55:00,116.815,116.825,116.813,116.817,51800001.0
2006-08-30 08:56:00,116.828,116.834,116.818,116.818,164400002.0
2006-08-30 08:57:00,116.818,116.822,116.796,116.796,158500002.0
2006-08-30 08:58:00,116.79,116.801,116.79,116.801,208300002.0
2006-08-30 08:59:00,116.805,116.817,116.804,116.804,127200002.0
2006-08-30 09:00:00,116.802,116.805,116.793,116.793,290500001.0
2006-08-30 09:01:00,116.798,116.826,116.798,116.814,244599997.0
2006-08-30 09:02:00,116.816,116.827,116.816,116.827,248199998.0
2006-08-30 09:03:00,116.827,116.841,116.827,116.829,237299997.0
2006-08-30 09:04:00,116.839,116.846,116.836,116.84,176900005.0
2006-08-30 09:05:00,116.85,116.871,116.85,116.871,57000000.0
2006-08-30 09:06:00,116.871,116.878,116.854,116.854,145800002.0
2006-08-30 09:07:00,116.852,116.864,116.852,116.856,129400002.0
2006-08-30 09:08:00,116.86,116.876,116.86,116.871,275299998.0
2006-08-30 09:09:00,116.87,116.872,116.861,116.867,253399999.0
2006-08-30 09:10:00,116.861,116.871,116.86,116.86,384400003.0
2006-08-30 09:11:00,116.862,116.871,116.862,116.864,93300002.0
2006-08-30 09:12:00,116.858,116.868,116.857,116.858,309700003.0
2006-08-30 09:13:00,116.858,116.87,116.858,116.868,313799998.0
2006-08-30 09:14:00,116.892,116.936,116.892,116.936,296700007.0
2006-08-30 09:15:00,116.932,116.932,116.92,116.932,282800004.0
2006-08-30 09:16:00,116.925,116.935,116.925,116.93,145299999.0
2006-08-30 09:17:00,116.928,116.935,116.928,116.935,141800002.0
2006-08-30 09:18:00,116.954,117.025,116.954,117.012,164200003.0
2006-08-30 09:19:00,117.014,117.06,117.014,117.06,271200001.0
2006-08-30 09:20:00,117.084,117.093,117.075,117.078,329100001.0
2006-08-30 09:21:00,117.072,117.072,117.043,117.043,245500004.0
2006-08-30 09:22:00,117.045,117.05,117.043,117.05,257500000.0
2006-08-30 09:23:00,117.046,117.046,117.028,117.03,223800000.0
2006-08-30 09:24:00,117.032,117.036,117.028,117.036,212500001.0
2006-08-30 09:25:00,117.047,117.059,117.047,117.049,217899996.0
2006-08-30 09:26:00,117.057,117.057,117.037,117.037,122100003.0
2006-08-30 09:27:00,117.05,117.066,117.047,117.055,192000003.0
2006-08-30 09:28:00,117.053,117.053,117.025,117.033,136800001.0
2006-08-30 09:29:00,117.037,117.038,117.025,117.028,209399996.0
2006-08-30 09:30:00,117.037,117.055,117.031,117.055,253800002.0
2006-08-30 09:31:00,117.06,117.079,117.048,117.048,261699993.0
2006-08-30 09:32:00,117.051,117.058,117.048,117.05,216000001.0
2006-08-30 09:33:00,117.044,117.089,117.044,117.089,367999996.0
2006-08-30 09:34:00,117.093,117.096,117.091,117.094,125199999.0
2006-08-30 09:35:00,117.091,117.101,117.08,117.101,194500003.0
2006-08-30 09:36:00,117.103,117.107,117.075,117.075,184900001.0
2006-08-30 09:37:00,117.078,117.085,117.069,117.069,222899999.0
2006-08-30 09:38:00,117.074,117.074,117.053,117.071,430299992.0
2006-08-30 09:39:00,117.077,117.086,117.073,117.073,132900001.0
2006-08-30 09:40:00,117.068,117.068,117.013,117.027,405800002.0
2006-08-30 09:41:00,117.025,117.043,117.025,117.043,325999991.0
2006-08-30 09:42:00,117.038,117.038,117.019,117.019,182600001.0
2006-08-30 09:43:00,117.023,117.023,117.008,117.014,279200002.0
2006-08-30 09:44:00,117.025,117.047,117.025,117.037,228000001.0
2006-08-30 09:45:00,117.042,117.043,117.04,117.041,168900003.0
2006-08-30 09:46:00,117.03,117.032,117.02,117.027,176600000.0
2006-08-30 09:47:00,117.02,117.02,117.004,117.007,172899998.0
2006-08-30 09:48:00,116.998,117.011,116.99,116.99,55200000.0
2006-08-30 09:49:00,116.984,117.001,116.984,116.997,272699999.0
2006-08-30 09:50:00,116.994,117.003,116.993,117.003,227300001.0
2006-08-30 09:51:00,117.0,117.0,116.992,116.998,83000000.0
2006-08-30 09:52:00,116.994,116.998,116.993,116.998,258699999.0
2006-08-30 09:53:00,116.992,116.992,116.985,116.992,228499997.0
2006-08-30 09:54:00,116.982,116.982,116.964,116.964,55300001.0
2006-08-30 09:55:00,116.975,116.981,116.966,116.969,196099997.0
2006-08-30 09:56:00,116.969,116.989,116.969,116.985,112100001.0
2006-08-30 09:57:00,116.985,116.997,116.985,116.994,215100000.0
2006-08-30 09:58:00,116.995,116.995,116.987,116.99,196900002.0
2006-08-30 09:59:00,116.985,117.001,116.985,116.994,315800005.0
2006-08-30 10:00:00,116.992,116.992,116.973,116.977,301000000.0
2006-08-30 10:01:00,116.988,116.99,116.976,116.982,243500000.0
2006-08-30 10:02:00,116.98,116.98,116.966,116.968,114700002.0
2006-08-30 10:03:00,116.976,116.977,116.963,116.963,300400002.0
2006-08-30 10:04:00,116.963,116.971,116.961,116.961,107200003.0
2006-08-30 10:05:00,116.967,116.972,116.962,116.963,199099996.0
2006-08-30 10:06:00,116.967,116.972,116.964,116.972,123399998.0
2006-08-30 10:07:00,116.969,116.972,116.958,116.972,341000002.0
2006-08-30 10:08:00,116.97,116.976,116.966,116.968,277900008.0
2006-08-30 10:09:00,116.972,116.987,116.965,116.973,50400000.0
2006-08-30 10:10:00,116.971,116.979,116.963,116.97,285699998.0
2006-08-30 10:11:00,116.98,116.98,116.967,116.968,182500003.0
2006-08-30 10:12:00,116.968,116.983,116.967,116.969,326100003.0
2006-08-30 10:13:00,116.964,116.973,116.964,116.973,99400001.0
2006-08-30 10:14:00,116.975,116.994,116.975,116.994,260400005.0
2006-08-30 10:15:00,116.992,116.992,116.981,116.984,196000001.0
2006-08-30 10:16:00,116.983,116.983,116.963,116.968,340400004.0
2006-08-30 10:17:00,116.965,116.967,116.95,116.95,240600001.0
2006-08-30 10:18:00,116.946,116.953,116.938,116.945,480900008.0
2006-08-30 10:19:00,116.941,116.951,116.939,116.942,138600001.0
2006-08-30 10:20:00,116.952,116.964,116.95,116.955,210400002.0
2006-08-30 10:21:00,116.952,116.953,116.944,116.953,96700000.0
2006-08-30 10:22:00,116.954,116.965,116.943,116.965,239599996.0
2006-08-30 10:23:00,116.963,116.963,116.952,116.959,51900000.0
2006-08-30 10:24:00,116.948,116.974,116.936,116.949,267400002.0
2006-08-30 10:25:00,116.952,116.959,116.946,116.954,281499996.0
2006-08-30 10:26:00,116.953,116.958,116.944,116.949,158700002.0
2006-08-30 10:27:00,116.943,116.955,116.92,116.927,208500002.0
2006-08-30 10:28:00,116.937,116.937,116.925,116.934,296600004.0
2006-08-30 10:29:00,116.927,116.935,116.927,116.928,179399999.0
2006-08-30 10:30:00,116.928,116.94,116.924,116.929,231099998.0
2006-08-30 10:31:00,116.933,116.94,116.921,116.94,227799997.0
2006-08-30 10:32:00,116.941,116.943,116.932,116.943,157600001.0
2006-08-30 10:33:00,116.941,116.941,116.931,116.935,135899998.0
2006-08-30 10:34:00,116.943,116.956,116.943,116.956,279299994.0
2006-08-30 10:35:00,116.954,116.962,116.951,116.957,186199999.0
2006-08-30 10:36:00,116.954,116.963,116.953,116.959,206000002.0
2006-08-30 10:37:00,116.965,116.965,116.957,116.96,82000002.0
2006-08-30 10:38:00,116.96,116.962,116.951,116.962,307900000.0
2006-08-30 10:39:00,116.962,116.971,116.953,116.971,199299999.0
2006-08-30 10:40:00,116.976,116.976,116.965,116.968,278600003.0
2006-08-30 10:41:00,116.97,116.97,116.949,116.949,61199998.0
2006-08-30 10:42:00,116.952,116.952,116.936,116.945,262999999.0
2006-08-30 10:43:00,116.942,116.942,116.935,116.935,124200001.0
2006-08-30 10:44:00,116.93,116.932,116.918,116.922,347099997.0
2006-08-30 10:45:00,116.932,116.936,116.932,116.936,61200001.0
2006-08-30 10:46:00,116.939,116.942,116.936,116.938,111000001.0
2006-08-30 10:47:00,116.95,116.963,116.941,116.945,247099999.0
2006-08-30 10:48:00,116.948,116.958,116.948,116.952,205599996.0
2006-08-30 10:49:00,116.949,116.957,116.947,116.957,439900003.0
2006-08-30 10:50:00,116.945,116.952,116.921,116.952,151199999.0
2006-08-30 10:51:00,116.952,116.961,116.951,116.961,285000001.0
2006-08-30 10:52:00,116.968,116.968,116.932,116.94,242300005.0
2006-08-30 10:53:00,116.949,116.96,116.934,116.94,123000002.0
2006-08-30 10:54:00,116.956,116.963,116.942,116.942,384499999.0
2006-08-30 10:55:00,116.943,116.95,116.928,116.929,283900009.0
2006-08-30 10:56:00,116.928,116.936,116.924,116.933,401999996.0
2006-08-30 10:57:00,116.93,116.945,116.93,116.94,152900002.0
2006-08-30 10:58:00,116.942,116.942,116.935,116.938,198399998.0
2006-08-30 10:59:00,116.942,116.942,116.927,116.927,209400001.0
2006-08-30 11:00:00,116.935,116.951,116.934,116.945,266300002.0
2006-08-30 11:01:00,116.946,116.955,116.945,116.951,421000000.0
2006-08-30 11:02:00,116.943,116.945,116.93,116.938,178200000.0
2006-08-30 11:03:00,116.948,116.949,116.944,116.949,157300001.0
2006-08-30 11:04:00,116.948,116.948,116.935,116.94,262100004.0
2006-08-30 11:05:00,116.94,116.949,116.93,116.933,450800002.0
2006-08-30 11:06:00,116.931,116.941,116.915,116.934,190400000.0
2006-08-30 11:07:00,116.935,116.947,116.935,116.94,268500005.0
2006-08-30 11:08:00,116.933,116.961,116.913,116.961,250599999.0
2006-08-30 11:09:00,116.968,116.971,116.956,116.971,355400005.0
2006-08-30 11:10:00,116.977,116.977,116.964,116.972,163600001.0
2006-08-30 11:11:00,116.975,116.985,116.975,116.981,220300005.0
2006-08-30 11:12:00,116.983,116.983,116.966,116.983,301700002.0
2006-08-30 11:13:00,116.98,116.983,116.974,116.983,140200003.0
2006-08-30 11:14:00,116.988,117.015,116.984,117.015,385999998.0
2006-08-30 11:15:00,117.01,117.01,116.997,117.005,230700001.0
2006-08-30 11:16:00,117.0,117.008,116.998,116.998,119400000.0
2006-08-30 11:17:00,117.0,117.008,117.0,117.005,272700000.0
2006-08-30 11:18:00,117.005,117.006,116.991,117.003,207099998.0
2006-08-30 11:19:00,116.997,117.007,116.993,117.0,229900003.0
2006-08-30 11:20:00,117.003,117.006,117.0,117.001,227799997.0
2006-08-30 11:21:00,116.986,116.986,116.975,116.984,65899999.0
2006-08-30 11:22:00,116.999,117.007,116.996,116.998,300000006.0
2006-08-30 11:23:00,117.003,117.005,116.99,116.99,152699999.0
2006-08-30 11:24:00,116.973,116.991,116.97,116.99,216399997.0
2006-08-30 11:25:00,116.98,117.0,116.974,116.998,190500000.0
2006-08-30 11:26:00,116.995,116.997,116.98,116.98,267700000.0
2006-08-30 11:27:00,116.991,116.998,116.987,116.998,146400001.0
2006-08-30 11:28:00,116.988,116.998,116.976,116.988,183399998.0
2006-08-30 11:29:00,116.989,116.989,116.965,116.965,176700002.0
2006-08-30 11:30:00,116.97,116.994,116.97,116.985,173900000.0
2006-08-30 11:31:00,116.976,116.976,116.953,116.958,72600000.0
2006-08-30 11:32:00,116.953,116.96,116.943,116.96,234900002.0
2006-08-30 11:33:00,116.97,116.979,116.968,116.975,106999999.0
2006-08-30 11:34:00,116.975,116.975,116.965,116.97,194300005.0
2006-08-30 11:35:00,116.972,116.976,116.967,116.976,200899997.0
2006-08-30 11:36:00,116.974,116.974,116.95,116.95,181400003.0
2006-08-30 11:37:00,116.941,116.941,116.923,116.937,171799998.0
2006-08-30 11:38:00,116.944,116.948,116.944,116.947,183600001.0
2006-08-30 11:39:00,116.957,116.958,116.941,116.955,272200002.0
2006-08-30 11:40:00,116.954,116.964,116.948,116.955,379399993.0
2006-08-30 11:41:00,116.958,116.966,116.935,116.945,307899999.0
2006-08-30 11:42:00,116.952,116.96,116.949,116.96,262899996.0
2006-08-30 11:43:00,116.957,116.96,116.944,116.945,221000000.0
2006-08-30 11:44:00,116.957,116.972,116.957,116.966,133700002.0
2006-08-30 11:45:00,116.963,116.978,116.95,116.978,295699999.0
2006-08-30 11:46:00,116.982,116.983,116.974,116.977,95599996.0
2006-08-30 11:47:00,116.976,116.976,116.947,116.965,231100001.0
2006-08-30 11:48:00,116.968,116.969,116.949,116.966,204200004.0
2006-08-30 11:49:00,116.933,116.965,116.925,116.965,157999995.0
2006-08-30 11:50:00,116.971,116.986,116.963,116.986,128699998.0
2006-08-30 11:51:00,116.982,116.99,116.977,116.99,478299997.0
2006-08-30 11:52:00,116.999,117.018,116.996,117.011,320300002.0
2006-08-30 11:53:00,116.996,117.005,116.983,116.983,182099999.0
2006-08-30 11:54:00,116.983,117.006,116.979,117.006,243600003.0
2006-08-30 11:55:00,117.005,117.005,116.992,116.997,247000003.0
2006-08-30 11:56:00,116.996,117.006,116.992,116.992,268800006.0
2006-08-30 11:57:00,116.985,116.986,116.974,116.982,338799994.0
2006-08-30 11:58:00,116.985,116.996,116.979,116.996,132300004.0
2006-08-30 11:59:00,116.998,116.999,116.98,116.99,227500005.0
2006-08-30 12:00:00,116.987,116.987,116.971,116.971,346499996.0
2006-08-30 12:01:00,116.978,116.979,116.95,116.95,284100001.0
2006-08-30 12:02:00,116.954,116.965,116.954,116.955,235100000.0
2006-08-30 12:03:00,116.963,116.966,116.959,116.96,206400001.0
2006-08-30 12:04:00,116.963,116.975,116.963,116.963,310199999.0
2006-08-30 12:05:00,116.967,116.974,116.957,116.964,166600002.0
2006-08-30 12:06:00,116.956,116.966,116.949,116.951,348000001.0
2006-08-30 12:07:00,116.954,116.958,116.945,116.958,211300006.0
2006-08-30 12:08:00,116.951,116.965,116.937,116.965,294200003.0
2006-08-30 12:09:00,116.967,116.975,116.955,116.965,385600001.0
2006-08-30 12:10:00,116.96,116.96,116.944,116.952,347799998.0
2006-08-30 12:11:00,116.96,116.96,116.945,116.945,269100004.0
2006-08-30 12:12:00,116.945,116.949,116.927,116.949,203199999.0
2006-08-30 12:13:00,116.958,116.963,116.955,116.957,173500004.0
2006-08-30 12:14:00,116.957,116.966,116.953,116.953,356499998.0
2006-08-30 12:15:00,116.962,116.965,116.952,116.952,148499995.0
2006-08-30 12:16:00,116.963,116.969,116.951,116.956,436300009.0
2006-08-30 12:17:00,116.957,116.971,116.957,116.969,236100001.0
2006-08-30 12:18:00,116.961,116.97,116.956,116.97,82400001.0
2006-08-30 12:19:00,116.975,116.98,116.97,116.973,342500004.0
2006-08-30 12:20:00,116.96,116.96,116.943,116.951,247700003.0
2006-08-30 12:21:00,116.955,116.956,116.951,116.956,375899998.0
2006-08-30 12:22:00,116.953,116.954,116.943,116.945,179600004.0
2006-08-30 12:23:00,116.938,116.945,116.936,116.94,364499998.0
2006-08-30 12:24:00,116.945,116.958,116.94,116.94,367300006.0
2006-08-30 12:25:00,116.945,116.971,116.945,116.971,247699994.0
2006-08-30 12:26:00,116.972,116.979,116.968,116.978,333600001.0
2006-08-30 12:27:00,116.985,117.008,116.985,116.997,281500003.0
2006-08-30 12:28:00,116.99,117.005,116.99,116.995,260500004.0
2006-08-30 12:29:00,116.994,117.007,116.991,117.007,295699996.0
2006-08-30 12:30:00,117.015,117.025,117.015,117.017,153500004.0
2006-08-30 12:31:00,117.008,117.016,116.999,117.016,179400000.0
2006-08-30 12:32:00,117.025,117.025,117.015,117.015,219800000.0
2006-08-30 12:33:00,117.022,117.028,116.997,117.0,225199995.0
2006-08-30 12:34:00,117.007,117.026,117.007,117.025,299300003.0
2006-08-30 12:35:00,117.028,117.028,117.012,117.017,253799999.0
2006-08-30 12:36:00,117.008,117.008,116.983,117.002,253600002.0
2006-08-30 12:37:00,117.009,117.024,117.009,117.016,206700000.0
2006-08-30 12:38:00,117.016,117.019,116.999,116.999,215900004.0
2006-08-30 12:39:00,117.006,117.006,116.994,116.995,210699996.0
2006-08-30 12:40:00,116.992,117.005,116.982,116.993,245999999.0
2006-08-30 12:41:00,116.998,117.001,116.98,116.994,170500001.0
2006-08-30 12:42:00,117.003,117.003,116.987,117.0,214599996.0
2006-08-30 12:43:00,117.003,117.008,117.0,117.008,157799996.0
2006-08-30 12:44:00,117.012,117.012,116.999,116.999,316100004.0
2006-08-30 12:45:00,117.012,117.018,117.01,117.015,322299997.0
2006-08-30 12:46:00,117.008,117.025,116.997,117.018,356300002.0
2006-08-30 12:47:00,117.027,117.041,117.02,117.038,417300002.0
2006-08-30 12:48:00,117.037,117.066,117.037,117.066,267999992.0
2006-08-30 12:49:00,117.062,117.082,117.062,117.072,323099999.0
2006-08-30 12:50:00,117.069,117.08,117.069,117.071,65199999.0
2006-08-30 12:51:00,117.074,117.075,117.056,117.056,265699998.0
2006-08-30 12:52:00,117.054,117.058,117.054,117.058,50599998.0
2006-08-30 12:53:00,117.053,117.061,117.033,117.055,168700003.0
2006-08-30 12:54:00,117.06,117.065,117.06,117.065,92300001.0
2006-08-30 12:55:00,117.079,117.079,117.072,117.078,266500006.0
2006-08-30 12:56:00,117.079,117.09,117.078,117.078,203099995.0
2006-08-30 12:57:00,117.073,117.086,117.064,117.073,163800002.0
2006-08-30 12:58:00,117.07,117.089,117.07,117.084,320099999.0
2006-08-30 12:59:00,117.089,117.089,117.047,117.055,299300003.0
2006-08-30 13:00:00,117.052,117.052,117.037,117.046,146700001.0
2006-08-30 13:01:00,117.047,117.067,117.047,117.061,140299997.0
2006-08-30 13:02:00,117.062,117.069,117.06,117.06,195600003.0
2006-08-30 13:03:00,117.061,117.062,117.033,117.062,220899997.0
2006-08-30 13:04:00,117.059,117.076,117.059,117.073,252299999.0
2006-08-30 13:05:00,117.079,117.089,117.075,117.089,470100005.0
2006-08-30 13:06:00,117.088,117.104,117.088,117.099,135100000.0
2006-08-30 13:07:00,117.109,117.116,117.103,117.116,60899998.0
2006-08-30 13:08:00,117.131,117.148,117.131,117.139,70200001.0
2006-08-30 13:09:00,117.144,117.152,117.142,117.142,171300000.0
2006-08-30 13:10:00,117.152,117.152,117.117,117.141,267200000.0
2006-08-30 13:11:00,117.141,117.146,117.108,117.11,174000003.0
2006-08-30 13:12:00,117.105,117.115,117.105,117.11,250100000.0
2006-08-30 13:13:00,117.115,117.116,117.102,117.102,135600000.0
2006-08-30 13:14:00,117.103,117.11,117.101,117.101,157799995.0
2006-08-30 13:15:00,117.103,117.109,117.08,117.099,70000002.0
2006-08-30 13:16:00,117.098,117.102,117.092,117.092,133100002.0
2006-08-30 13:17:00,117.09,117.097,117.089,117.093,302400005.0
2006-08-30 13:18:00,117.102,117.103,117.098,117.103,99699998.0
2006-08-30 13:19:00,117.103,117.109,117.096,117.109,254099995.0
2006-08-30 13:20:00,117.111,117.111,117.098,117.108,245100001.0
2006-08-30 13:21:00,117.11,117.11,117.097,117.101,160299999.0
2006-08-30 13:22:00,117.094,117.094,117.073,117.073,211000002.0
2006-08-30 13:23:00,117.053,117.061,117.044,117.058,80799999.0
2006-08-30 13:24:00,117.063,117.074,117.063,117.066,144699999.0
2006-08-30 13:25:00,117.062,117.069,117.055,117.062,155100000.0
2006-08-30 13:26:00,117.061,117.072,117.033,117.057,351399997.0
2006-08-30 13:27:00,117.06,117.067,117.058,117.058,57299999.0
2006-08-30 13:28:00,117.056,117.074,117.055,117.069,174700002.0
2006-08-30 13:29:00,117.063,117.063,117.051,117.051,136600001.0
2006-08-30 13:30:00,117.043,117.065,117.037,117.065,254600000.0
2006-08-30 13:31:00,117.079,117.083,117.075,117.076,281600003.0
2006-08-30 13:32:00,117.071,117.076,117.059,117.06,395699997.0
2006-08-30 13:33:00,117.07,117.074,117.036,117.06,374499997.0
2006-08-30 13:34:00,117.065,117.073,117.065,117.07,299800000.0
2006-08-30 13:35:00,117.067,117.067,117.054,117.055,212499997.0
2006-08-30 13:36:00,117.058,117.067,116.999,117.053,276000000.0
2006-08-30 13:37:00,117.062,117.072,117.042,117.06,248100004.0
2006-08-30 13:38:00,117.037,117.057,117.007,117.045,197600004.0
2006-08-30 13:39:00,117.068,117.068,117.025,117.053,307800004.0
2006-08-30 13:40:00,117.045,117.067,117.045,117.057,319600002.0
2006-08-30 13:41:00,117.057,117.069,117.057,117.062,446499996.0
2006-08-30 13:42:00,117.065,117.065,117.057,117.061,191500002.0
2006-08-30 13:43:00,117.063,117.066,117.037,117.066,401000003.0
2006-08-30 13:44:00,117.073,117.074,117.066,117.066,349799992.0
2006-08-30 13:45:00,117.068,117.082,117.068,117.074,151400002.0
2006-08-30 13:46:00,117.077,117.086,117.065,117.065,216999998.0
2006-08-30 13:47:00,117.075,117.099,117.07,117.099,255699994.0
2006-08-30 13:48:00,117.096,117.096,117.085,117.09,145500003.0
2006-08-30 13:49:00,117.082,117.098,117.066,117.095,389099995.0
2006-08-30 13:50:00,117.097,117.097,117.084,117.084,180700001.0
2006-08-30 13:51:00,117.084,117.094,117.084,117.092,268200000.0
2006-08-30 13:52:00,117.075,117.085,117.047,117.064,261299998.0
2006-08-30 13:53:00,117.064,117.076,117.061,117.061,171100000.0
2006-08-30 13:54:00,117.07,117.095,117.07,117.092,179500002.0
2006-08-30 13:55:00,117.092,117.092,117.051,117.071,147999996.0
2006-08-30 13:56:00,117.079,117.088,117.078,117.088,448600000.0
2006-08-30 13:57:00,117.086,117.086,117.058,117.058,273400001.0
2006-08-30 13:58:00,117.054,117.057,117.047,117.057,140500004.0
2006-08-30 13:59:00,117.055,117.055,117.015,117.015,111500003.0
2006-08-30 14:00:00,117.031,117.042,117.03,117.042,404899998.0
2006-08-30 14:01:00,117.04,117.058,117.037,117.045,201300003.0
2006-08-30 14:02:00,117.049,117.052,117.041,117.041,129699997.0
2006-08-30 14:03:00,117.04,117.045,117.035,117.035,166900004.0
2006-08-30 14:04:00,117.032,117.047,117.02,117.039,104100002.0
2006-08-30 14:05:00,117.04,117.047,117.037,117.043,251899997.0
2006-08-30 14:06:00,117.036,117.036,117.017,117.031,259800005.0
2006-08-30 14:07:00,117.045,117.055,117.013,117.028,208000002.0
2006-08-30 14:08:00,117.04,117.058,117.04,117.054,216799996.0
2006-08-30 14:09:00,117.045,117.055,117.04,117.04,312800003.0
2006-08-30 14:10:00,117.047,117.05,117.047,117.048,38100000.0
2006-08-30 14:11:00,117.047,117.055,117.043,117.055,225699998.0
2006-08-30 14:12:00,117.051,117.053,117.044,117.044,55900000.0
2006-08-30 14:13:00,117.04,117.051,117.037,117.043,265699996.0
2006-08-30 14:14:00,117.05,117.055,117.039,117.048,137999999.0
2006-08-30 14:15:00,117.06,117.063,117.002,117.021,410199998.0
2006-08-30 14:16:00,117.028,117.04,117.025,117.035,354800005.0
2006-08-30 14:17:00,117.018,117.042,117.016,117.039,280499997.0
2006-08-30 14:18:00,117.034,117.045,117.034,117.04,338399999.0
2006-08-30 14:19:00,117.042,117.042,117.03,117.038,154400003.0
2006-08-30 14:20:00,117.032,117.034,117.027,117.034,74200001.0
2006-08-30 14:21:00,117.034,117.036,117.028,117.035,91000000.0
2006-08-30 14:22:00,117.039,117.039,117.015,117.015,165299999.0
2006-08-30 14:23:00,117.028,117.031,117.02,117.023,324000000.0
2006-08-30 14:24:00,117.029,117.038,117.025,117.025,363300000.0
2006-08-30 14:25:00,117.023,117.033,117.018,117.018,277299998.0
2006-08-30 14:26:00,117.008,117.008,116.998,116.998,223299999.0
2006-08-30 14:27:00,116.998,117.011,116.998,117.01,139400002.0
2006-08-30 14:28:00,117.012,117.015,117.006,117.015,272099992.0
2006-08-30 14:29:00,117.003,117.003,116.974,116.982,136300001.0
2006-08-30 14:30:00,116.973,117.001,116.965,116.971,299299997.0
2006-08-30 14:31:00,116.985,117.018,116.979,117.018,269900001.0
2006-08-30 14:32:00,117.027,117.035,117.015,117.015,254100001.0
2006-08-30 14:33:00,117.024,117.065,117.024,117.065,328000005.0
2006-08-30 14:34:00,117.084,117.119,117.084,117.118,107600000.0
2006-08-30 14:35:00,117.113,117.134,117.111,117.13,112099999.0
2006-08-30 14:36:00,117.128,117.131,117.11,117.11,275499999.0
2006-08-30 14:37:00,117.102,117.102,117.088,117.088,147299998.0
2006-08-30 14:38:00,117.075,117.08,117.066,117.066,202199998.0
2006-08-30 14:39:00,117.063,117.081,117.063,117.076,213100004.0
2006-08-30 14:40:00,117.079,117.087,117.078,117.082,256900003.0
2006-08-30 14:41:00,117.08,117.08,117.074,117.078,118300001.0
2006-08-30 14:42:00,117.075,117.087,117.075,117.082,213599999.0
2006-08-30 14:43:00,117.08,117.08,117.075,117.075,164399998.0
2006-08-30 14:44:00,117.084,117.087,117.063,117.074,279599996.0
2006-08-30 14:45:00,117.074,117.08,117.059,117.069,263100001.0
2006-08-30 14:46:00,117.073,117.073,117.054,117.054,131899999.0
2006-08-30 14:47:00,117.046,117.077,117.046,117.077,290200003.0
2006-08-30 14:48:00,117.087,117.091,117.077,117.077,401499998.0
2006-08-30 14:49:00,117.078,117.08,117.066,117.07,120400001.0
2006-08-30 14:50:00,117.069,117.076,117.067,117.067,137099998.0
2006-08-30 14:51:00,117.072,117.077,117.066,117.066,155099996.0
2006-08-30 14:52:00,117.07,117.073,117.063,117.067,167300005.0
2006-08-30 14:53:00,117.064,117.069,117.06,117.06,167200000.0
2006-08-30 14:54:00,117.052,117.052,117.038,117.044,179199999.0
2006-08-30 14:55:00,117.045,117.045,117.034,117.04,119500000.0
2006-08-30 14:56:00,117.047,117.047,117.032,117.032,281600001.0
2006-08-30 14:57:00,117.042,117.044,117.034,117.043,195500004.0
2006-08-30 14:58:00,117.043,117.043,117.03,117.03,166699995.0
2006-08-30 14:59:00,117.032,117.032,117.018,117.02,288200003.0
2006-08-30 15:00:00,117.02,117.022,117.008,117.008,138100003.0
2006-08-30 15:01:00,117.006,117.006,116.99,116.991,237999996.0
2006-08-30 15:02:00,116.985,116.989,116.975,116.989,79599998.0
2006-08-30 15:03:00,116.99,116.999,116.985,116.999,182900003.0
2006-08-30 15:04:00,117.002,117.002,116.982,116.982,222099998.0
2006-08-30 15:05:00,116.99,116.999,116.989,116.992,115299999.0
2006-08-30 15:06:00,116.995,117.036,116.995,117.035,138500002.0
2006-08-30 15:07:00,117.016,117.02,117.008,117.02,246300006.0
2006-08-30 15:08:00,117.011,117.011,116.995,116.999,159899999.0
2006-08-30 15:09:00,116.998,117.001,116.99,117.001,101799998.0
2006-08-30 15:10:00,117.0,117.0,116.975,116.975,163599997.0
2006-08-30 15:11:00,116.965,116.966,116.953,116.959,280899999.0
2006-08-30 15:12:00,116.972,116.982,116.94,116.94,124600003.0
2006-08-30 15:13:00,116.942,116.942,116.921,116.928,334899996.0
2006-08-30 15:14:00,116.932,116.945,116.922,116.922,77800002.0
2006-08-30 15:15:00,116.901,116.901,116.882,116.893,256499998.0
2006-08-30 15:16:00,116.909,116.912,116.899,116.899,305099998.0
2006-08-30 15:17:00,116.902,116.907,116.898,116.898,129500002.0
2006-08-30 15:18:00,116.904,116.921,116.904,116.916,267700000.0
2006-08-30 15:19:00,116.911,116.914,116.897,116.91,246300003.0
2006-08-30 15:20:00,116.916,116.928,116.913,116.928,339000005.0
2006-08-30 15:21:00,116.935,116.948,116.935,116.935,378699994.0
2006-08-30 15:22:00,116.938,116.946,116.938,116.94,144600002.0
2006-08-30 15:23:00,116.943,116.955,116.943,116.946,322799999.0
2006-08-30 15:24:00,116.948,116.948,116.936,116.936,329700001.0
2006-08-30 15:25:00,116.936,116.942,116.934,116.937,199599998.0
2006-08-30 15:26:00,116.926,116.926,116.897,116.905,238500002.0
2006-08-30 15:27:00,116.913,116.913,116.897,116.902,253099996.0
2006-08-30 15:28:00,116.91,116.926,116.896,116.926,242199997.0
2006-08-30 15:29:00,116.922,116.925,116.914,116.914,207399995.0
2006-08-30 15:30:00,116.913,116.913,116.9,116.9,372600004.0
2006-08-30 15:31:00,116.907,116.913,116.902,116.913,191499996.0
2006-08-30 15:32:00,116.907,116.931,116.907,116.931,340700001.0
2006-08-30 15:33:00,116.937,116.942,116.937,116.94,340700001.0
2006-08-30 15:34:00,116.929,116.929,116.915,116.919,115999998.0
2006-08-30 15:35:00,116.931,116.932,116.918,116.918,338600003.0
2006-08-30 15:36:00,116.922,116.931,116.91,116.93,341199990.0
2006-08-30 15:37:00,116.921,116.929,116.911,116.922,418299995.0
2006-08-30 15:38:00,116.924,116.948,116.911,116.948,187699997.0
2006-08-30 15:39:00,116.948,116.976,116.948,116.976,149799999.0
2006-08-30 15:40:00,116.982,117.025,116.982,117.018,288600003.0
2006-08-30 15:41:00,117.005,117.005,116.992,116.998,116199998.0
2006-08-30 15:42:00,116.998,117.01,116.998,117.003,351400007.0
2006-08-30 15:43:00,117.005,117.005,116.983,116.984,304500001.0
2006-08-30 15:44:00,116.977,116.993,116.977,116.981,272499996.0
2006-08-30 15:45:00,116.988,116.998,116.985,116.998,291299994.0
2006-08-30 15:46:00,116.992,116.992,116.973,116.988,327800001.0
2006-08-30 15:47:00,116.983,116.987,116.971,116.98,384400000.0
2006-08-30 15:48:00,116.986,116.993,116.983,116.989,266200003.0
2006-08-30 15:49:00,116.982,116.987,116.978,116.985,271500005.0
2006-08-30 15:50:00,116.991,116.999,116.982,116.993,237900004.0
2006-08-30 15:51:00,116.995,116.996,116.984,116.993,260000000.0
2006-08-30 15:52:00,116.993,116.993,116.986,116.993,153700001.0
2006-08-30 15:53:00,116.992,116.992,116.983,116.988,275700003.0
2006-08-30 15:54:00,116.992,116.997,116.986,116.99,235399999.0
2006-08-30 15:55:00,116.993,116.998,116.988,116.99,192299997.0
2006-08-30 15:56:00,116.992,117.006,116.972,117.006,176099999.0
2006-08-30 15:57:00,117.003,117.019,117.003,117.012,150300004.0
2006-08-30 15:58:00,117.01,117.017,117.007,117.007,227100000.0
2006-08-30 15:59:00,117.002,117.007,116.992,117.007,333700001.0
2006-08-30 16:00:00,117.019,117.023,117.001,117.015,145800002.0
2006-08-30 16:01:00,117.0,117.022,117.0,117.022,187500002.0
2006-08-30 16:02:00,117.03,117.039,117.029,117.035,185499998.0
2006-08-30 16:03:00,117.041,117.042,117.028,117.028,239799999.0
2006-08-30 16:04:00,117.017,117.023,117.005,117.015,230700005.0
2006-08-30 16:05:00,117.015,117.024,117.014,117.016,314800002.0
2006-08-30 16:06:00,117.024,117.037,117.021,117.028,106400002.0
2006-08-30 16:07:00,117.007,117.021,117.006,117.02,145799997.0
2006-08-30 16:08:00,117.04,117.04,117.022,117.029,327300001.0
2006-08-30 16:09:00,117.032,117.032,117.027,117.027,267699999.0
2006-08-30 16:10:00,117.032,117.032,117.015,117.02,149700001.0
2006-08-30 16:11:00,117.033,117.033,117.026,117.027,58300001.0
2006-08-30 16:12:00,117.028,117.032,117.023,117.023,294800005.0
2006-08-30 16:13:00,117.01,117.031,116.997,117.015,257700006.0
2006-08-30 16:14:00,117.031,117.031,117.008,117.009,234899994.0
2006-08-30 16:15:00,117.008,117.026,117.008,117.026,166900002.0
2006-08-30 16:16:00,117.02,117.02,117.0,117.0,306599997.0
2006-08-30 16:17:00,116.991,116.992,116.98,116.985,212000002.0
2006-08-30 16:18:00,116.991,116.994,116.991,116.994,154599998.0
2006-08-30 16:19:00,117.001,117.005,116.998,117.001,194500005.0
2006-08-30 16:20:00,117.008,117.008,116.996,117.007,202899997.0
2006-08-30 16:21:00,117.014,117.014,117.002,117.008,260499999.0
2006-08-30 16:22:00,117.004,117.005,116.991,117.005,142400000.0
2006-08-30 16:23:00,117.007,117.015,117.005,117.012,279299993.0
2006-08-30 16:24:00,116.999,117.012,116.999,117.01,105999999.0
2006-08-30 16:25:00,117.017,117.017,117.009,117.017,101100000.0
2006-08-30 16:26:00,117.013,117.023,117.013,117.017,321700001.0
2006-08-30 16:27:00,117.008,117.021,117.008,117.015,186400002.0
2006-08-30 16:28:00,117.017,117.017,116.959,116.959,136600002.0
2006-08-30 16:29:00,116.964,116.979,116.964,116.979,318300002.0
2006-08-30 16:30:00,116.981,116.991,116.981,116.988,213000003.0
2006-08-30 16:31:00,116.997,117.024,116.997,117.019,120099999.0
2006-08-30 16:32:00,117.014,117.041,117.014,117.04,246800003.0
2006-08-30 16:33:00,117.042,117.061,117.042,117.053,169900000.0
2006-08-30 16:34:00,117.05,117.058,117.05,117.051,197899999.0
2006-08-30 16:35:00,117.053,117.053,117.041,117.048,239600001.0
2006-08-30 16:36:00,117.062,117.096,117.062,117.086,290900001.0
2006-08-30 16:37:00,117.087,117.099,117.075,117.075,277400005.0
2006-08-30 16:38:00,117.078,117.084,117.076,117.078,64399999.0
2006-08-30 16:39:00,117.074,117.074,117.056,117.068,269200003.0
2006-08-30 16:40:00,117.065,117.067,117.058,117.067,221199998.0
2006-08-30 16:41:00,117.077,117.086,117.069,117.078,337299999.0
2006-08-30 16:42:00,117.072,117.09,117.07,117.087,405799998.0
2006-08-30 16:43:00,117.087,117.093,117.083,117.083,59199999.0
2006-08-30 16:44:00,117.08,117.09,117.076,117.086,261900002.0
2006-08-30 16:45:00,117.086,117.092,117.08,117.087,274799997.0
2006-08-30 16:46:00,117.089,117.097,117.087,117.093,186300000.0
2006-08-30 16:47:00,117.087,117.098,117.082,117.092,285599996.0
2006-08-30 16:48:00,117.079,117.088,117.076,117.08,245399999.0
2006-08-30 16:49:00,117.083,117.087,117.082,117.082,220600003.0
2006-08-30 16:50:00,117.078,117.084,117.078,117.079,139399999.0
2006-08-30 16:51:00,117.088,117.088,117.074,117.076,448200002.0
2006-08-30 16:52:00,117.067,117.067,117.064,117.064,73399999.0
2006-08-30 16:53:00,117.047,117.047,117.037,117.047,181500001.0
2006-08-30 16:54:00,117.058,117.058,117.038,117.04,195800004.0
2006-08-30 16:55:00,117.028,117.035,117.028,117.035,226100002.0
2006-08-30 16:56:00,117.042,117.051,117.034,117.04,198600001.0
2006-08-30 16:57:00,117.05,117.061,117.043,117.049,328600004.0
2006-08-30 16:58:00,117.043,117.043,117.03,117.035,314999998.0
2006-08-30 16:59:00,117.049,117.055,117.023,117.025,264100002.0
2006-08-30 17:00:00,117.023,117.032,117.012,117.032,293700000.0
2006-08-30 17:01:00,117.04,117.042,117.018,117.018,456399998.0
2006-08-30 17:02:00,117.016,117.024,117.009,117.015,201799997.0
2006-08-30 17:03:00,117.006,117.016,117.003,117.011,173600001.0
2006-08-30 17:04:00,117.02,117.03,117.02,117.021,250300001.0
2006-08-30 17:05:00,117.014,117.015,116.997,116.997,211199996.0
2006-08-30 17:06:00,117.0,117.008,116.995,117.003,295899999.0
2006-08-30 17:07:00,116.998,117.011,116.998,117.011,163899999.0
2006-08-30 17:08:00,117.008,117.02,116.996,117.018,190800000.0
2006-08-30 17:09:00,117.016,117.016,117.004,117.006,178799999.0
2006-08-30 17:10:00,117.015,117.019,117.001,117.016,320199998.0
2006-08-30 17:11:00,117.015,117.026,117.015,117.023,218200000.0
2006-08-30 17:12:00,117.015,117.02,117.012,117.015,360299993.0
2006-08-30 17:13:00,117.024,117.062,117.024,117.062,308299999.0
2006-08-30 17:14:00,117.065,117.069,117.047,117.059,209399997.0
2006-08-30 17:15:00,117.05,117.066,117.04,117.053,187600002.0
2006-08-30 17:16:00,117.045,117.05,117.036,117.042,110200001.0
2006-08-30 17:17:00,117.047,117.058,117.047,117.058,154099998.0
2006-08-30 17:18:00,117.052,117.062,117.045,117.062,137800001.0
2006-08-30 17:19:00,117.058,117.067,117.053,117.053,340400006.0
2006-08-30 17:20:00,117.057,117.061,117.045,117.045,319099998.0
2006-08-30 17:21:00,117.044,117.051,117.041,117.041,286099994.0
2006-08-30 17:22:00,117.045,117.049,117.044,117.048,134499997.0
2006-08-30 17:23:00,117.038,117.049,117.038,117.046,206399996.0
2006-08-30 17:24:00,117.058,117.072,117.058,117.069,256699998.0
2006-08-30 17:25:00,117.07,117.073,117.064,117.073,230299999.0
2006-08-30 17:26:00,117.067,117.07,117.062,117.067,156000002.0
2006-08-30 17:27:00,117.069,117.076,117.063,117.063,308899988.0
2006-08-30 17:28:00,117.072,117.073,117.063,117.067,217799997.0
2006-08-30 17:29:00,117.057,117.07,117.057,117.068,288300007.0
2006-08-30 17:30:00,117.061,117.073,117.061,117.07,203300001.0
2006-08-30 17:31:00,117.06,117.072,117.055,117.061,305600005.0
2006-08-30 17:32:00,117.068,117.075,117.06,117.064,153099999.0
2006-08-30 17:33:00,117.059,117.063,117.054,117.057,375799996.0
2006-08-30 17:34:00,117.057,117.059,117.057,117.059,82900002.0
2006-08-30 17:35:00,117.063,117.063,117.048,117.05,182600002.0
2006-08-30 17:36:00,117.052,117.052,117.034,117.045,314700000.0
2006-08-30 17:37:00,117.038,117.038,117.024,117.028,203000002.0
2006-08-30 17:38:00,117.04,117.056,117.03,117.038,402100006.0
2006-08-30 17:39:00,117.023,117.052,117.015,117.029,243700001.0
2006-08-30 17:40:00,117.04,117.045,117.035,117.045,128099996.0
2006-08-30 17:41:00,117.04,117.043,117.034,117.038,453500004.0
2006-08-30 17:42:00,117.042,117.043,117.032,117.043,296399997.0
2006-08-30 17:43:00,117.038,117.043,117.025,117.025,242000000.0
2006-08-30 17:44:00,117.036,117.044,117.032,117.043,249500004.0
2006-08-30 17:45:00,117.044,117.054,117.036,117.046,491499992.0
2006-08-30 17:46:00,117.051,117.058,117.048,117.054,252599994.0
2006-08-30 17:47:00,117.05,117.066,117.05,117.066,254299999.0
2006-08-30 17:48:00,117.076,117.08,117.069,117.08,348299993.0
2006-08-30 17:49:00,117.073,117.074,117.061,117.061,354599998.0
2006-08-30 17:50:00,117.063,117.068,117.059,117.06,402899995.0
2006-08-30 17:51:00,117.053,117.064,117.045,117.045,341600005.0
2006-08-30 17:52:00,117.05,117.063,117.05,117.057,253199997.0
2006-08-30 17:53:00,117.072,117.076,117.055,117.057,311199995.0
2006-08-30 17:54:00,117.063,117.07,117.048,117.063,139500002.0
2006-08-30 17:55:00,117.069,117.076,117.066,117.066,240599995.0
2006-08-30 17:56:00,117.058,117.07,117.049,117.068,292900001.0
2006-08-30 17:57:00,117.06,117.065,117.054,117.065,352100002.0
2006-08-30 17:58:00,117.059,117.065,117.057,117.06,126899998.0
2006-08-30 17:59:00,117.058,117.076,117.049,117.068,143199999.0
2006-08-30 18:00:00,117.058,117.08,117.058,117.08,116199998.0
2006-08-30 18:01:00,117.082,117.094,117.07,117.086,2053500006.0
2006-08-30 18:03:00,117.11,117.13,117.09,117.13,1778400005.0
2006-08-30 18:04:00,117.12,117.12,117.12,117.12,1778400005.0
2006-08-30 18:05:00,117.13,117.14,117.11,117.14,1778400005.0
2006-08-30 18:06:00,117.13,117.15,117.11,117.14,1778400005.0
2006-08-30 18:07:00,117.13,117.14,117.13,117.13,1778400005.0
2006-08-30 18:08:00,117.12,117.13,117.12,117.13,1778400005.0
2006-08-30 18:09:00,117.12,117.13,117.12,117.12,1778400005.0
2006-08-30 18:11:00,117.112,117.112,117.092,117.105,1778400005.0
2006-08-30 18:12:00,117.102,117.116,117.1,117.106,2071199986.0
2006-08-30 18:13:00,117.13,117.13,117.13,117.13,2008100003.0
2006-08-30 18:15:00,117.14,117.14,117.13,117.13,2008100003.0
2006-08-30 18:17:00,117.135,117.148,117.122,117.142,2008100003.0
2006-08-30 18:18:00,117.17,117.17,117.15,117.15,1845200012.0
2006-08-30 18:19:00,117.16,117.16,117.14,117.14,1845200012.0
2006-08-30 18:20:00,117.15,117.16,117.14,117.14,1845200012.0
2006-08-30 18:21:00,117.15,117.16,117.14,117.16,1845200012.0
2006-08-30 18:22:00,117.17,117.17,117.16,117.16,1845200012.0
2006-08-30 18:23:00,117.15,117.16,117.15,117.16,1845200012.0
2006-08-30 18:24:00,117.15,117.15,117.15,117.15,1845200012.0
2006-08-30 18:25:00,117.16,117.16,117.15,117.16,1845200012.0
2006-08-30 18:26:00,117.17,117.17,117.16,117.17,1845200012.0
2006-08-30 18:27:00,117.142,117.142,117.117,117.117,1845200012.0
2006-08-30 18:28:00,117.14,117.14,117.13,117.13,1640499994.0
2006-08-30 18:29:00,117.14,117.15,117.14,117.15,1640499994.0
2006-08-30 18:30:00,117.14,117.146,117.122,117.131,1640499994.0
2006-08-30 18:31:00,117.16,117.16,117.15,117.16,1830699995.0
2006-08-30 18:33:00,117.17,117.17,117.16,117.16,1830699995.0
2006-08-30 18:34:00,117.17,117.17,117.14,117.15,1830699995.0
2006-08-30 18:36:00,117.141,117.151,117.14,117.144,1830699995.0
2006-08-30 18:37:00,117.136,117.145,117.118,117.145,1052999993.0
2006-08-30 18:38:00,117.153,117.192,117.153,117.192,1096600000.0
2006-08-30 18:39:00,117.206,117.233,117.206,117.218,742000010.0
2006-08-30 18:40:00,117.205,117.212,117.199,117.206,1474700003.0
2006-08-30 18:41:00,117.212,117.231,117.212,117.223,1264100002.0
2006-08-30 18:42:00,117.221,117.24,117.218,117.233,2023299998.0
2006-08-30 18:43:00,117.228,117.228,117.214,117.228,1257099992.0
2006-08-30 18:44:00,117.229,117.237,117.227,117.228,746200003.0
2006-08-30 18:45:00,117.228,117.235,117.225,117.227,1384700002.0
2006-08-30 18:46:00,117.227,117.229,117.219,117.226,1597700005.0
2006-08-30 18:47:00,117.225,117.232,117.223,117.232,582500001.0
2006-08-30 18:48:00,117.225,117.226,117.207,117.212,853000005.0
2006-08-30 18:49:00,117.209,117.234,117.209,117.22,1559199998.0
2006-08-30 18:50:00,117.226,117.251,117.226,117.244,1523900002.0
2006-08-30 18:51:00,117.246,117.251,117.239,117.239,1848899987.0
2006-08-30 18:52:00,117.243,117.256,117.242,117.242,1559399992.0
2006-08-30 18:53:00,117.248,117.252,117.241,117.243,1665499996.0
2006-08-30 18:54:00,117.244,117.247,117.235,117.246,1922899978.0
2006-08-30 18:55:00,117.26,117.26,117.24,117.24,363900002.0
2006-08-30 18:56:00,117.236,117.239,117.205,117.235,363900002.0
2006-08-30 18:57:00,117.235,117.247,117.214,117.243,1102700004.0
2006-08-30 18:58:00,117.245,117.245,117.23,117.233,1368699999.0
2006-08-30 18:59:00,117.249,117.255,117.243,117.246,1743500002.0
2006-08-30 19:00:00,117.244,117.254,117.241,117.254,944899991.0
2006-08-30 19:01:00,117.26,117.26,117.248,117.25,721499999.0
2006-08-30 19:02:00,117.245,117.245,117.225,117.226,676400002.0
2006-08-30 19:03:00,117.227,117.237,117.226,117.232,1474899989.0
2006-08-30 19:04:00,117.232,117.24,117.228,117.231,897600001.0
2006-08-30 19:05:00,117.23,117.237,117.22,117.22,749000008.0
2006-08-30 19:06:00,117.218,117.245,117.218,117.245,1453899993.0
2006-08-30 19:07:00,117.247,117.247,117.237,117.247,1918200010.0
2006-08-30 19:08:00,117.247,117.253,117.243,117.246,1776700013.0
2006-08-30 19:09:00,117.241,117.249,117.235,117.235,634100002.0
2006-08-30 19:10:00,117.233,117.243,117.199,117.222,786999998.0
2006-08-30 19:11:00,117.22,117.222,117.215,117.22,730799998.0
2006-08-30 19:12:00,117.218,117.222,117.205,117.208,1171699998.0
2006-08-30 19:13:00,117.207,117.212,117.184,117.195,601499992.0
2006-08-30 19:14:00,117.203,117.222,117.203,117.215,728999998.0
2006-08-30 19:15:00,117.216,117.216,117.196,117.196,1847000002.0
2006-08-30 19:16:00,117.194,117.204,117.19,117.19,802600004.0
2006-08-30 19:17:00,117.179,117.197,117.166,117.195,1287699999.0
2006-08-30 19:18:00,117.195,117.217,117.195,117.217,979299990.0
2006-08-30 19:19:00,117.217,117.218,117.193,117.199,1916600011.0
2006-08-30 19:20:00,117.195,117.202,117.191,117.192,867700002.0
2006-08-30 19:21:00,117.192,117.203,117.192,117.193,1336800006.0
2006-08-30 19:22:00,117.191,117.217,117.191,117.212,767999999.0
2006-08-30 19:23:00,117.23,117.23,117.21,117.21,1444399996.0
2006-08-30 19:24:00,117.215,117.221,117.195,117.198,1444399996.0
2006-08-30 19:25:00,117.202,117.216,117.193,117.195,1381899991.0
2006-08-30 19:26:00,117.2,117.2,117.2,117.2,1966799998.0
2006-08-30 19:27:00,117.19,117.195,117.184,117.195,1966799998.0
2006-08-30 19:28:00,117.166,117.188,117.159,117.172,821499990.0
2006-08-30 19:29:00,117.171,117.171,117.143,117.143,487899999.0
2006-08-30 19:30:00,117.133,117.137,117.119,117.133,828600012.0
2006-08-30 19:31:00,117.132,117.132,117.112,117.112,1586399984.0
2006-08-30 19:32:00,117.115,117.126,117.11,117.124,1242000003.0
2006-08-30 19:33:00,117.129,117.155,117.129,117.155,1197800013.0
2006-08-30 19:34:00,117.153,117.161,117.136,117.142,1270999999.0
2006-08-30 19:35:00,117.139,117.155,117.094,117.146,1117900002.0
2006-08-30 19:36:00,117.141,117.153,117.141,117.148,457900001.0
2006-08-30 19:37:00,117.135,117.143,117.101,117.118,297899996.0
2006-08-30 19:38:00,117.111,117.134,117.065,117.134,966900012.0
2006-08-30 19:39:00,117.135,117.14,117.111,117.14,1301000009.0
2006-08-30 19:40:00,117.141,117.141,117.125,117.125,1150200004.0
2006-08-30 19:41:00,117.123,117.127,117.106,117.121,1308700017.0
2006-08-30 19:42:00,117.118,117.121,117.1,117.121,1003699994.0
2006-08-30 19:43:00,117.123,117.123,117.11,117.11,289400001.0
2006-08-30 19:44:00,117.11,117.118,117.11,117.115,748099999.0
2006-08-30 19:45:00,117.098,117.127,117.089,117.115,649099999.0
2006-08-30 19:46:00,117.113,117.13,117.097,117.119,1156599993.0
2006-08-30 19:47:00,117.123,117.13,117.12,117.121,510800001.0
2006-08-30 19:48:00,117.116,117.131,117.109,117.123,1768199997.0
2006-08-30 19:49:00,117.129,117.14,117.129,117.14,733400015.0
2006-08-30 19:50:00,117.142,117.146,117.138,117.142,811500005.0
2006-08-30 19:51:00,117.135,117.14,117.094,117.099,706499994.0
2006-08-30 19:52:00,117.141,117.146,117.137,117.137,806500002.0
2006-08-30 19:53:00,117.14,117.142,117.119,117.142,1282100000.0
2006-08-30 19:54:00,117.142,117.142,117.126,117.14,1640799986.0
2006-08-30 19:55:00,117.135,117.141,117.115,117.141,787700001.0
2006-08-30 19:56:00,117.14,117.142,117.093,117.142,628199999.0
2006-08-30 19:57:00,117.11,117.147,117.11,117.14,787300008.0
2006-08-30 19:58:00,117.148,117.154,117.143,117.143,1684700013.0
2006-08-30 19:59:00,117.147,117.153,117.144,117.153,847900004.0
2006-08-30 20:00:00,117.151,117.151,117.137,117.142,213600004.0
2006-08-30 20:01:00,117.145,117.153,117.14,117.147,567300009.0
2006-08-30 20:02:00,117.14,117.145,117.14,117.145,1412100011.0
2006-08-30 20:03:00,117.143,117.149,117.129,117.136,726799997.0
2006-08-30 20:04:00,117.135,117.148,117.124,117.143,817899997.0
2006-08-30 20:05:00,117.134,117.153,117.134,117.146,867800005.0
2006-08-30 20:06:00,117.142,117.15,117.124,117.145,1784399991.0
2006-08-30 20:07:00,117.148,117.151,117.134,117.134,906800004.0
2006-08-30 20:08:00,117.123,117.127,117.107,117.127,930900002.0
2006-08-30 20:09:00,117.124,117.136,117.103,117.11,1054399998.0
2006-08-30 20:10:00,117.113,117.113,117.095,117.108,741699999.0
2006-08-30 20:11:00,117.108,117.121,117.1,117.115,1832599991.0
2006-08-30 20:12:00,117.14,117.14,117.11,117.11,827799992.0
2006-08-30 20:13:00,117.08,117.088,117.078,117.082,827799992.0
2006-08-30 20:14:00,117.092,117.103,117.088,117.088,1293000005.0
2006-08-30 20:15:00,117.085,117.099,117.066,117.097,1331100002.0
2006-08-30 20:16:00,117.102,117.121,117.091,117.113,1242100005.0
2006-08-30 20:17:00,117.118,117.139,117.118,117.133,610900011.0
2006-08-30 20:18:00,117.145,117.17,117.145,117.17,254800001.0
2006-08-30 20:19:00,117.17,117.179,117.162,117.17,899900015.0
2006-08-30 20:20:00,117.168,117.191,117.168,117.191,989100011.0
2006-08-30 20:21:00,117.196,117.209,117.188,117.2,1158399996.0
2006-08-30 20:22:00,117.196,117.202,117.18,117.189,1078200010.0
2006-08-30 20:23:00,117.187,117.198,117.177,117.178,815799998.0
2006-08-30 20:24:00,117.165,117.175,117.157,117.164,877399996.0
2006-08-30 20:25:00,117.168,117.175,117.158,117.164,932300008.0
2006-08-30 20:26:00,117.167,117.175,117.162,117.172,765600001.0
2006-08-30 20:27:00,117.165,117.165,117.119,117.119,1095799986.0
2006-08-30 20:28:00,117.117,117.131,117.114,117.12,1984600012.0
2006-08-30 20:29:00,117.14,117.14,117.12,117.12,1936700005.0
2006-08-30 20:30:00,117.11,117.12,117.11,117.12,1936700005.0
2006-08-30 20:31:00,117.13,117.14,117.13,117.13,1936700005.0
2006-08-30 20:32:00,117.125,117.128,117.118,117.125,1936700005.0
2006-08-30 20:33:00,117.129,117.16,117.102,117.153,668299998.0
2006-08-30 20:34:00,117.154,117.155,117.145,117.147,371600001.0
2006-08-30 20:35:00,117.142,117.151,117.122,117.151,718000006.0
2006-08-30 20:36:00,117.155,117.161,117.147,117.147,445799995.0
2006-08-30 20:37:00,117.142,117.145,117.125,117.127,468200003.0
2006-08-30 20:38:00,117.152,117.163,117.14,117.157,1041599993.0
2006-08-30 20:39:00,117.151,117.169,117.139,117.155,1219999996.0
2006-08-30 20:40:00,117.16,117.16,117.15,117.15,1129800007.0
2006-08-30 20:41:00,117.142,117.148,117.118,117.135,1129800007.0
2006-08-30 20:42:00,117.13,117.142,117.126,117.126,1155399996.0
2006-08-30 20:43:00,117.125,117.151,117.121,117.128,1502500017.0
2006-08-30 20:44:00,117.133,117.141,117.119,117.135,1611300003.0
2006-08-30 20:45:00,117.137,117.146,117.136,117.14,1460300004.0
2006-08-30 20:46:00,117.146,117.155,117.14,117.147,1258000004.0
2006-08-30 20:47:00,117.16,117.16,117.12,117.12,1039299996.0
2006-08-30 20:48:00,117.112,117.117,117.095,117.115,1039299996.0
2006-08-30 20:49:00,117.119,117.119,117.108,117.114,1281900004.0
2006-08-30 20:50:00,117.117,117.129,117.088,117.105,1887699996.0
2006-08-30 20:51:00,117.109,117.119,117.1,117.105,711100000.0
2006-08-30 20:52:00,117.108,117.112,117.097,117.101,151799999.0
2006-08-30 20:53:00,117.097,117.119,117.091,117.112,1474900014.0
2006-08-30 20:54:00,117.116,117.116,117.089,117.106,639300004.0
2006-08-30 20:55:00,117.104,117.104,117.085,117.09,1727000010.0
2006-08-30 20:56:00,117.097,117.11,117.08,117.087,809900001.0
2006-08-30 20:57:00,117.099,117.107,117.094,117.097,1463599998.0
2006-08-30 20:58:00,117.12,117.13,117.12,117.12,1994600015.0
2006-08-30 20:59:00,117.13,117.14,117.12,117.13,1994600015.0
2006-08-30 21:00:00,117.167,117.167,117.117,117.135,1994600015.0
2006-08-30 21:01:00,117.145,117.157,117.117,117.132,1297900005.0
2006-08-30 21:02:00,117.137,117.137,117.12,117.12,748700001.0
2006-08-30 21:03:00,117.13,117.136,117.127,117.13,1206600002.0
2006-08-30 21:04:00,117.132,117.142,117.129,117.139,645399994.0
2006-08-30 21:05:00,117.14,117.145,117.132,117.145,769999999.0
2006-08-30 21:06:00,117.146,117.15,117.116,117.129,703299998.0
2006-08-30 21:07:00,117.132,117.141,117.121,117.13,1697600007.0
2006-08-30 21:08:00,117.134,117.143,117.129,117.143,743700004.0
2006-08-30 21:09:00,117.136,117.148,117.117,117.13,283299999.0
2006-08-30 21:10:00,117.125,117.126,117.108,117.123,555900009.0
2006-08-30 21:11:00,117.135,117.135,117.118,117.123,292199996.0
2006-08-30 21:12:00,117.135,117.136,117.121,117.127,580499998.0
2006-08-30 21:13:00,117.118,117.145,117.118,117.145,862699995.0
2006-08-30 21:14:00,117.135,117.135,117.125,117.13,1791099990.0
2006-08-30 21:15:00,117.13,117.142,117.124,117.126,1448300012.0
2006-08-30 21:16:00,117.117,117.127,117.102,117.12,903000004.0
2006-08-30 21:17:00,117.132,117.14,117.125,117.125,1843999995.0
2006-08-30 21:18:00,117.138,117.147,117.12,117.12,1063399994.0
2006-08-30 21:19:00,117.121,117.121,117.102,117.117,1073700009.0
2006-08-30 21:20:00,117.118,117.118,117.102,117.113,1283199995.0
2006-08-30 21:21:00,117.115,117.121,117.107,117.107,1112700003.0
2006-08-30 21:22:00,117.107,117.119,117.087,117.11,1995999991.0
2006-08-30 21:23:00,117.108,117.127,117.084,117.121,870799998.0
2006-08-30 21:24:00,117.113,117.113,117.099,117.101,1425699992.0
2006-08-30 21:25:00,117.106,117.116,117.085,117.09,1325199997.0
2006-08-30 21:26:00,117.095,117.116,117.084,117.095,996099997.0
2006-08-30 21:27:00,117.093,117.104,117.087,117.102,826700000.0
2006-08-30 21:28:00,117.103,117.112,117.097,117.097,381100001.0
2006-08-30 21:29:00,117.104,117.108,117.084,117.087,738400001.0
2006-08-30 21:30:00,117.093,117.118,117.093,117.1,1052600006.0
2006-08-30 21:31:00,117.095,117.107,117.095,117.105,286200000.0
2006-08-30 21:32:00,117.105,117.105,117.102,117.105,844500001.0
2006-08-30 21:33:00,117.109,117.118,117.093,117.102,490799996.0
2006-08-30 21:34:00,117.1,117.103,117.094,117.098,383999993.0
2006-08-30 21:35:00,117.104,117.104,117.094,117.098,325999995.0
2006-08-30 21:36:00,117.088,117.107,117.072,117.094,478100003.0
2006-08-30 21:37:00,117.098,117.104,117.087,117.091,579500009.0
2006-08-30 21:38:00,117.099,117.099,117.083,117.083,119199999.0
2006-08-30 21:39:00,117.085,117.092,117.083,117.09,737900003.0
2006-08-30 21:40:00,117.088,117.089,117.078,117.087,499600003.0
2006-08-30 21:41:00,117.092,117.105,117.086,117.091,558899997.0
2006-08-30 21:42:00,117.09,117.098,117.085,117.092,1248300013.0
2006-08-30 21:43:00,117.082,117.082,117.051,117.051,480699996.0
2006-08-30 21:44:00,117.055,117.055,117.04,117.045,1520999994.0
2006-08-30 21:45:00,117.047,117.058,117.04,117.045,684799995.0
2006-08-30 21:46:00,117.045,117.064,117.043,117.055,954800001.0
2006-08-30 21:47:00,117.048,117.064,117.033,117.049,506499996.0
2006-08-30 21:48:00,117.048,117.054,117.021,117.044,663200002.0
2006-08-30 21:49:00,117.045,117.059,117.028,117.053,535600001.0
2006-08-30 21:50:00,117.049,117.062,117.034,117.037,208100002.0
2006-08-30 21:51:00,117.055,117.06,117.053,117.06,398400003.0
2006-08-30 21:52:00,117.061,117.063,117.057,117.057,228299998.0
2006-08-30 21:53:00,117.073,117.073,117.047,117.047,516899999.0
2006-08-30 21:54:00,117.044,117.049,117.032,117.047,743799998.0
2006-08-30 21:55:00,117.05,117.056,117.05,117.055,250900002.0
2006-08-30 21:56:00,117.062,117.071,117.056,117.056,407300001.0
2006-08-30 21:57:00,117.053,117.053,117.035,117.052,149600002.0
2006-08-30 21:58:00,117.058,117.072,117.058,117.072,123699999.0
2006-08-30 21:59:00,117.073,117.092,117.05,117.06,646500007.0
2006-08-30 22:00:00,117.068,117.084,117.037,117.068,1243700004.0
2006-08-30 22:01:00,117.074,117.122,117.057,117.088,1223500004.0
2006-08-30 22:02:00,117.058,117.076,117.043,117.05,759399992.0
2006-08-30 22:03:00,117.061,117.073,117.052,117.054,192699998.0
2006-08-30 22:04:00,117.067,117.077,117.039,117.051,919900002.0
2006-08-30 22:05:00,117.06,117.07,117.056,117.067,220999996.0
2006-08-30 22:06:00,117.065,117.07,117.052,117.059,286700000.0
2006-08-30 22:07:00,117.052,117.064,117.05,117.064,459700004.0
2006-08-30 22:08:00,117.056,117.065,117.045,117.065,157799997.0
2006-08-30 22:09:00,117.079,117.079,117.072,117.078,231999997.0
2006-08-30 22:10:00,117.076,117.076,117.05,117.059,250899997.0
2006-08-30 22:11:00,117.073,117.09,117.053,117.09,679399994.0
2006-08-30 22:12:00,117.084,117.092,117.072,117.09,265400004.0
2006-08-30 22:13:00,117.088,117.099,117.072,117.074,350200007.0
2006-08-30 22:14:00,117.076,117.084,117.064,117.078,498000003.0
2006-08-30 22:15:00,117.104,117.125,117.096,117.125,280999997.0
2006-08-30 22:16:00,117.135,117.158,117.118,117.118,555600007.0
2006-08-30 22:17:00,117.117,117.122,117.114,117.12,282199996.0
2006-08-30 22:18:00,117.13,117.147,117.116,117.128,480200008.0
2006-08-30 22:19:00,117.131,117.141,117.117,117.125,249700001.0
2006-08-30 22:20:00,117.138,117.14,117.105,117.105,160100003.0
2006-08-30 22:21:00,117.111,117.128,117.102,117.128,178799995.0
2006-08-30 22:22:00,117.138,117.139,117.116,117.123,281800003.0
2006-08-30 22:23:00,117.121,117.121,117.111,117.12,208600001.0
2006-08-30 22:24:00,117.127,117.127,117.108,117.116,266400000.0
2006-08-30 22:25:00,117.13,117.134,117.122,117.127,204000004.0
2006-08-30 22:26:00,117.12,117.136,117.105,117.105,261599999.0
2006-08-30 22:27:00,117.107,117.117,117.089,117.104,702099995.0
2006-08-30 22:28:00,117.1,117.115,117.092,117.099,233700002.0
2006-08-30 22:29:00,117.1,117.1,117.079,117.089,196500002.0
2006-08-30 22:30:00,117.103,117.108,117.091,117.106,355599999.0
2006-08-30 22:31:00,117.11,117.111,117.093,117.095,89099998.0
2006-08-30 22:32:00,117.093,117.098,117.074,117.083,412200000.0
2006-08-30 22:33:00,117.091,117.094,117.079,117.093,713999997.0
2006-08-30 22:34:00,117.09,117.103,117.09,117.093,887199999.0
2006-08-30 22:35:00,117.101,117.106,117.081,117.097,275300000.0
2006-08-30 22:36:00,117.101,117.112,117.09,117.099,688100000.0
2006-08-30 22:37:00,117.096,117.098,117.09,117.098,202699997.0
2006-08-30 22:38:00,117.104,117.11,117.099,117.107,261300002.0
2006-08-30 22:39:00,117.107,117.114,117.106,117.11,367199999.0
2006-08-30 22:40:00,117.115,117.115,117.086,117.092,786600005.0
2006-08-30 22:41:00,117.108,117.108,117.099,117.107,215599996.0
2006-08-30 22:42:00,117.103,117.108,117.094,117.096,242700001.0
2006-08-30 22:43:00,117.091,117.113,117.09,117.09,409599991.0
2006-08-30 22:44:00,117.109,117.111,117.09,117.104,130499997.0
2006-08-30 22:45:00,117.11,117.121,117.104,117.113,530000000.0
2006-08-30 22:46:00,117.113,117.13,117.099,117.113,333100001.0
2006-08-30 22:47:00,117.129,117.129,117.112,117.112,414299995.0
2006-08-30 22:48:00,117.113,117.12,117.083,117.083,171700001.0
2006-08-30 22:49:00,117.111,117.125,117.108,117.125,137000000.0
2006-08-30 22:50:00,117.118,117.123,117.105,117.112,290399997.0
2006-08-30 22:51:00,117.122,117.122,117.096,117.113,338400001.0
2006-08-30 22:52:00,117.109,117.131,117.105,117.123,351399997.0
2006-08-30 22:53:00,117.12,117.125,117.105,117.105,417800003.0
2006-08-30 22:54:00,117.119,117.13,117.108,117.122,328499990.0
2006-08-30 22:55:00,117.125,117.128,117.104,117.104,291499998.0
2006-08-30 22:56:00,117.118,117.133,117.112,117.128,302100001.0
2006-08-30 22:57:00,117.127,117.143,117.112,117.124,346600003.0
2006-08-30 22:58:00,117.131,117.148,117.122,117.148,192800000.0
2006-08-30 22:59:00,117.13,117.135,117.106,117.125,336300004.0
2006-08-30 23:00:00,117.122,117.144,117.078,117.08,435899998.0
2006-08-30 23:01:00,117.087,117.087,117.061,117.069,432500000.0
2006-08-30 23:02:00,117.071,117.079,117.06,117.07,352299999.0
2006-08-30 23:03:00,117.075,117.085,117.063,117.063,263600001.0
2006-08-30 23:04:00,117.077,117.079,117.063,117.063,253599994.0
2006-08-30 23:05:00,117.069,117.075,117.03,117.046,536400005.0
2006-08-30 23:06:00,117.052,117.061,117.028,117.033,361500003.0
2006-08-30 23:07:00,117.058,117.075,117.051,117.054,202899999.0
2006-08-30 23:08:00,117.072,117.076,117.031,117.031,217999996.0
2006-08-30 23:09:00,117.051,117.087,117.051,117.083,175600001.0
2006-08-30 23:10:00,117.092,117.096,117.055,117.063,293599995.0
2006-08-30 23:11:00,117.07,117.075,117.057,117.064,153399998.0
2006-08-30 23:12:00,117.06,117.095,117.05,117.095,148800001.0
2006-08-30 23:13:00,117.098,117.098,117.043,117.065,301300003.0
2006-08-30 23:14:00,117.043,117.065,117.04,117.043,224900001.0
2006-08-30 23:15:00,117.045,117.06,117.026,117.048,238300004.0
2006-08-30 23:16:00,117.047,117.06,117.037,117.044,288099999.0
2006-08-30 23:17:00,117.028,117.041,117.008,117.008,255099995.0
2006-08-30 23:18:00,117.012,117.056,117.012,117.042,277800004.0
2006-08-30 23:19:00,117.033,117.037,116.997,116.997,96700002.0
2006-08-30 23:20:00,116.988,117.044,116.987,117.044,332300007.0
2006-08-30 23:21:00,117.021,117.085,116.989,116.989,137099998.0
2006-08-30 23:22:00,116.976,117.038,116.976,117.031,211000000.0
2006-08-30 23:23:00,117.042,117.049,117.011,117.026,187700003.0
2006-08-30 23:24:00,117.03,117.045,117.03,117.045,44199998.0
2006-08-30 23:25:00,117.03,117.036,117.013,117.031,286100002.0
2006-08-30 23:26:00,117.028,117.043,117.018,117.043,338799996.0
2006-08-30 23:27:00,117.044,117.049,117.019,117.04,239400005.0
2006-08-30 23:28:00,117.057,117.07,117.035,117.056,350199997.0
2006-08-30 23:29:00,117.056,117.06,117.029,117.029,90299998.0
2006-08-30 23:30:00,117.06,117.072,117.06,117.067,115599997.0
2006-08-30 23:31:00,117.067,117.071,117.049,117.071,195399996.0
2006-08-30 23:32:00,117.07,117.08,117.059,117.071,250100002.0
2006-08-30 23:33:00,117.075,117.08,117.072,117.072,147299996.0
2006-08-30 23:34:00,117.086,117.091,117.023,117.027,126500002.0
2006-08-30 23:35:00,117.082,117.085,117.073,117.073,240399998.0
2006-08-30 23:36:00,117.053,117.076,117.04,117.072,334100003.0
2006-08-30 23:37:00,117.042,117.067,117.023,117.03,308000000.0
2006-08-30 23:38:00,117.04,117.086,117.028,117.083,214100002.0
2006-08-30 23:39:00,117.05,117.083,117.043,117.081,174800003.0
2006-08-30 23:40:00,117.058,117.072,117.038,117.072,213399998.0
2006-08-30 23:41:00,117.066,117.076,117.053,117.076,301999995.0
2006-08-30 23:42:00,117.082,117.083,117.046,117.064,165399996.0
2006-08-30 23:43:00,117.069,117.076,117.037,117.058,196599997.0
2006-08-30 23:44:00,117.091,117.107,117.087,117.089,208199997.0
2006-08-30 23:45:00,117.115,117.127,117.104,117.118,320400002.0
2006-08-30 23:46:00,117.132,117.137,117.111,117.124,238100001.0
2006-08-30 23:47:00,117.14,117.149,117.118,117.124,165700000.0
2006-08-30 23:48:00,117.101,117.119,117.101,117.119,321300006.0
2006-08-30 23:49:00,117.111,117.13,117.101,117.115,346300005.0
2006-08-30 23:50:00,117.113,117.125,117.077,117.077,158400000.0
2006-08-30 23:51:00,117.075,117.108,117.075,117.091,133199998.0
2006-08-30 23:52:00,117.113,117.117,117.101,117.109,194900002.0
2006-08-30 23:53:00,117.114,117.114,117.098,117.105,269299998.0
2006-08-30 23:54:00,117.112,117.112,117.096,117.096,203700006.0
2006-08-30 23:55:00,117.094,117.125,117.088,117.117,388400000.0
2006-08-30 23:56:00,117.106,117.144,117.106,117.124,253900003.0
2006-08-30 23:57:00,117.108,117.108,117.083,117.089,125400001.0
2006-08-30 23:58:00,117.102,117.123,117.098,117.104,191599999.0
2006-08-30 23:59:00,117.092,117.115,117.09,117.09,158700001.0
2006-08-31 00:00:00,117.09,117.097,117.077,117.088,225699997.0
2006-08-31 00:01:00,117.067,117.088,117.067,117.085,180399998.0
2006-08-31 00:02:00,117.08,117.097,117.075,117.088,164100000.0
2006-08-31 00:03:00,117.08,117.085,117.064,117.07,297800003.0
2006-08-31 00:04:00,117.067,117.088,117.066,117.079,295000004.0
2006-08-31 00:05:00,117.09,117.095,117.079,117.094,257999995.0
2006-08-31 00:06:00,117.088,117.091,117.072,117.091,248700001.0
2006-08-31 00:07:00,117.09,117.097,117.086,117.09,288399999.0
2006-08-31 00:08:00,117.09,117.09,117.061,117.061,167900001.0
2006-08-31 00:09:00,117.063,117.084,117.063,117.084,326300000.0
2006-08-31 00:10:00,117.07,117.08,117.059,117.08,229100000.0
2006-08-31 00:11:00,117.087,117.091,117.077,117.087,258600009.0
2006-08-31 00:12:00,117.084,117.097,117.08,117.094,355300004.0
2006-08-31 00:13:00,117.088,117.118,117.079,117.118,285300006.0
2006-08-31 00:14:00,117.122,117.125,117.084,117.096,217599998.0
2006-08-31 00:15:00,117.097,117.097,117.087,117.09,83000000.0
2006-08-31 00:16:00,117.08,117.099,117.072,117.097,277100001.0
2006-08-31 00:17:00,117.084,117.102,117.082,117.094,241399997.0
2006-08-31 00:18:00,117.098,117.112,117.085,117.097,277900001.0
2006-08-31 00:19:00,117.09,117.101,117.076,117.076,357000002.0
2006-08-31 00:20:00,117.094,117.129,117.094,117.096,183700004.0
2006-08-31 00:21:00,117.095,117.102,117.068,117.071,359100003.0
2006-08-31 00:22:00,117.056,117.067,117.046,117.067,255800003.0
2006-08-31 00:23:00,117.078,117.079,117.05,117.061,238100001.0
2006-08-31 00:24:00,117.052,117.076,117.045,117.066,220600001.0
2006-08-31 00:25:00,117.059,117.059,117.047,117.054,64599998.0
2006-08-31 00:26:00,117.06,117.075,117.058,117.075,267600010.0
2006-08-31 00:27:00,117.084,117.103,117.084,117.095,60899999.0
2006-08-31 00:28:00,117.094,117.094,117.077,117.078,76000000.0
2006-08-31 00:29:00,117.067,117.071,117.055,117.07,349500002.0
2006-08-31 00:30:00,117.062,117.077,117.056,117.077,160999998.0
2006-08-31 00:31:00,117.077,117.082,117.07,117.081,175999995.0
2006-08-31 00:32:00,117.08,117.084,117.07,117.07,84600001.0
2006-08-31 00:33:00,117.08,117.08,117.051,117.055,187500002.0
2006-08-31 00:34:00,117.06,117.081,117.06,117.079,120999999.0
2006-08-31 00:35:00,117.078,117.079,117.047,117.053,566299994.0
2006-08-31 00:36:00,117.048,117.063,117.048,117.059,223599999.0
2006-08-31 00:37:00,117.068,117.073,117.052,117.073,176400000.0
2006-08-31 00:38:00,117.067,117.084,117.063,117.081,300900003.0
2006-08-31 00:39:00,117.086,117.086,117.05,117.063,196500002.0
2006-08-31 00:40:00,117.062,117.068,117.052,117.058,270299995.0
2006-08-31 00:41:00,117.07,117.078,117.065,117.077,127000001.0
2006-08-31 00:42:00,117.073,117.073,117.051,117.062,229399997.0
2006-08-31 00:43:00,117.063,117.071,117.056,117.06,238799995.0
2006-08-31 00:44:00,117.058,117.072,117.053,117.062,156200001.0
2006-08-31 00:45:00,117.065,117.065,117.046,117.057,91199997.0
2006-08-31 00:46:00,117.07,117.076,117.053,117.059,204000003.0
2006-08-31 00:47:00,117.055,117.068,117.044,117.065,303900001.0
2006-08-31 00:48:00,117.054,117.054,117.036,117.054,160999997.0
2006-08-31 00:49:00,117.062,117.077,117.061,117.07,185599997.0
2006-08-31 00:50:00,117.077,117.077,117.068,117.068,4800000.0
2006-08-31 00:51:00,117.076,117.081,117.052,117.052,186200001.0
2006-08-31 00:52:00,117.068,117.08,117.055,117.055,324500001.0
2006-08-31 00:53:00,117.047,117.054,117.032,117.054,189299998.0
2006-08-31 00:54:00,117.053,117.06,117.045,117.05,326999996.0
2006-08-31 00:55:00,117.055,117.058,117.042,117.058,251899999.0
2006-08-31 00:56:00,117.052,117.057,117.028,117.028,160300002.0
2006-08-31 00:57:00,117.029,117.039,117.018,117.018,175600000.0
2006-08-31 00:58:00,117.027,117.027,117.013,117.013,199299999.0
2006-08-31 00:59:00,117.013,117.021,117.013,117.02,149200003.0
2006-08-31 01:00:00,117.013,117.032,117.01,117.026,195400003.0
2006-08-31 01:01:00,117.016,117.016,116.999,117.012,159799997.0
2006-08-31 01:02:00,117.005,117.028,116.996,117.023,296700002.0
2006-08-31 01:03:00,117.015,117.026,116.993,117.017,265299998.0
2006-08-31 01:04:00,117.012,117.012,117.0,117.009,119400003.0
2006-08-31 01:05:00,117.008,117.016,117.008,117.009,260200001.0
2006-08-31 01:06:00,117.02,117.025,116.994,117.0,265299999.0
2006-08-31 01:07:00,116.988,117.0,116.981,117.0,121500002.0
2006-08-31 01:08:00,117.003,117.003,116.997,116.997,171999999.0
2006-08-31 01:09:00,116.993,116.997,116.984,116.994,121399998.0
2006-08-31 01:10:00,117.0,117.006,116.997,116.997,352800002.0
2006-08-31 01:11:00,117.003,117.015,116.992,117.007,225000002.0
2006-08-31 01:12:00,117.007,117.013,117.003,117.005,162599999.0
2006-08-31 01:13:00,116.992,116.995,116.992,116.995,84900002.0
2006-08-31 01:14:00,117.0,117.005,116.997,116.997,191500001.0
2006-08-31 01:15:00,117.0,117.0,116.993,116.995,219999999.0
2006-08-31 01:16:00,116.994,117.001,116.981,117.001,206899997.0
2006-08-31 01:17:00,116.995,116.995,116.98,116.987,225099999.0
2006-08-31 01:18:00,116.983,116.983,116.969,116.972,259700004.0
2006-08-31 01:19:00,116.956,116.961,116.951,116.959,262599999.0
2006-08-31 01:20:00,116.967,116.967,116.947,116.947,289600002.0
2006-08-31 01:21:00,116.947,116.971,116.946,116.965,403299992.0
2006-08-31 01:22:00,116.95,116.958,116.935,116.935,145499998.0
2006-08-31 01:23:00,116.967,116.969,116.939,116.95,306200008.0
2006-08-31 01:24:00,116.946,116.954,116.946,116.954,154099998.0
2006-08-31 01:25:00,116.972,116.972,116.934,116.947,249000000.0
2006-08-31 01:26:00,116.952,116.952,116.935,116.935,219799997.0
2006-08-31 01:27:00,116.944,116.957,116.937,116.955,362200005.0
2006-08-31 01:28:00,116.951,116.967,116.951,116.959,98200000.0
2006-08-31 01:29:00,116.955,116.967,116.955,116.965,270900001.0
2006-08-31 01:30:00,116.951,116.956,116.933,116.956,332700000.0
2006-08-31 01:31:00,116.962,116.972,116.95,116.96,131500003.0
2006-08-31 01:32:00,116.965,116.984,116.965,116.978,323599995.0
2006-08-31 01:33:00,116.97,116.975,116.97,116.975,115699998.0
2006-08-31 01:34:00,116.97,116.975,116.965,116.97,358099996.0
2006-08-31 01:35:00,116.969,116.969,116.944,116.95,112000001.0
2006-08-31 01:36:00,116.942,116.969,116.942,116.953,301200003.0
2006-08-31 01:37:00,116.938,116.956,116.933,116.944,277300001.0
2006-08-31 01:38:00,116.943,116.964,116.933,116.959,181700000.0
2006-08-31 01:39:00,116.95,116.956,116.943,116.955,313499997.0
2006-08-31 01:40:00,116.957,116.966,116.957,116.96,163399998.0
2006-08-31 01:41:00,116.963,116.983,116.956,116.975,319200004.0
2006-08-31 01:42:00,116.975,116.98,116.967,116.976,291500004.0
2006-08-31 01:43:00,116.971,116.981,116.971,116.981,338599997.0
2006-08-31 01:44:00,116.977,116.98,116.958,116.98,289899996.0
2006-08-31 01:45:00,116.983,116.987,116.971,116.984,369999999.0
2006-08-31 01:46:00,116.99,116.99,116.98,116.984,228700002.0
2006-08-31 01:47:00,116.985,116.992,116.971,116.973,230800002.0
2006-08-31 01:48:00,116.988,117.0,116.986,116.986,148599999.0
2006-08-31 01:49:00,116.99,117.002,116.98,116.988,425199992.0
2006-08-31 01:50:00,117.01,117.068,116.996,117.068,175700003.0
2006-08-31 01:51:00,117.102,117.112,117.098,117.104,123699998.0
2006-08-31 01:52:00,117.102,117.118,117.098,117.107,350800002.0
2006-08-31 01:53:00,117.113,117.113,117.097,117.113,230599999.0
2006-08-31 01:54:00,117.122,117.179,117.122,117.179,254400005.0
2006-08-31 01:55:00,117.174,117.174,117.153,117.172,327800006.0
2006-08-31 01:56:00,117.163,117.184,117.161,117.165,227799997.0
2006-08-31 01:57:00,117.156,117.17,117.153,117.168,154999996.0
2006-08-31 01:58:00,117.164,117.165,117.153,117.153,238999996.0
2006-08-31 01:59:00,117.165,117.195,117.164,117.192,278899999.0
2006-08-31 02:00:00,117.198,117.216,117.193,117.216,86300000.0
2006-08-31 02:01:00,117.222,117.232,117.222,117.231,358400001.0
2006-08-31 02:02:00,117.229,117.251,117.227,117.251,334200001.0
2006-08-31 02:03:00,117.259,117.263,117.244,117.244,406800002.0
2006-08-31 02:04:00,117.23,117.235,117.213,117.213,189599999.0
2006-08-31 02:05:00,117.203,117.203,117.172,117.186,309199998.0
2006-08-31 02:06:00,117.201,117.223,117.201,117.218,215300004.0
2006-08-31 02:07:00,117.217,117.224,117.217,117.224,155600005.0
2006-08-31 02:08:00,117.223,117.228,117.219,117.226,110700000.0
2006-08-31 02:09:00,117.249,117.271,117.249,117.257,219999999.0
2006-08-31 02:10:00,117.243,117.262,117.234,117.241,213299999.0
2006-08-31 02:11:00,117.239,117.244,117.232,117.232,252300001.0
2006-08-31 02:12:00,117.24,117.244,117.228,117.242,287500001.0
2006-08-31 02:13:00,117.249,117.277,117.249,117.277,382600002.0
2006-08-31 02:14:00,117.28,117.303,117.274,117.295,160500001.0
2006-08-31 02:15:00,117.303,117.31,117.299,117.299,207399995.0
2006-08-31 02:16:00,117.302,117.302,117.281,117.285,229999999.0
2006-08-31 02:17:00,117.286,117.292,117.279,117.288,192100004.0
2006-08-31 02:18:00,117.279,117.281,117.273,117.273,131899996.0
2006-08-31 02:19:00,117.262,117.262,117.251,117.251,293400003.0
2006-08-31 02:20:00,117.244,117.245,117.233,117.241,131100000.0
2006-08-31 02:21:00,117.23,117.23,117.212,117.224,262400002.0
2006-08-31 02:22:00,117.218,117.235,117.213,117.235,358200003.0
2006-08-31 02:23:00,117.235,117.24,117.215,117.215,374000010.0
2006-08-31 02:24:00,117.213,117.229,117.204,117.229,269800002.0
2006-08-31 02:25:00,117.238,117.241,117.236,117.237,76300000.0
2006-08-31 02:26:00,117.238,117.238,117.213,117.23,240000006.0
2006-08-31 02:27:00,117.231,117.253,117.224,117.253,405199994.0
2006-08-31 02:28:00,117.246,117.253,117.243,117.243,116600001.0
2006-08-31 02:29:00,117.248,117.27,117.236,117.261,136199999.0
2006-08-31 02:30:00,117.26,117.264,117.234,117.248,214899996.0
2006-08-31 02:31:00,117.243,117.243,117.231,117.234,198999999.0
2006-08-31 02:32:00,117.231,117.232,117.226,117.231,140700001.0
2006-08-31 02:33:00,117.229,117.23,117.219,117.227,142499997.0
2006-08-31 02:34:00,117.237,117.243,117.236,117.237,338700008.0
2006-08-31 02:35:00,117.235,117.246,117.217,117.219,331299997.0
2006-08-31 02:36:00,117.237,117.243,117.234,117.243,168000000.0
2006-08-31 02:37:00,117.238,117.246,117.23,117.243,203199997.0
2006-08-31 02:38:00,117.237,117.24,117.223,117.235,84399997.0
2006-08-31 02:39:00,117.228,117.228,117.214,117.216,167200001.0
2006-08-31 02:40:00,117.218,117.226,117.216,117.225,396999995.0
2006-08-31 02:41:00,117.225,117.227,117.219,117.224,158800003.0
2006-08-31 02:42:00,117.228,117.243,117.228,117.239,389700004.0
2006-08-31 02:43:00,117.235,117.235,117.2,117.216,154400003.0
2006-08-31 02:44:00,117.216,117.223,117.215,117.223,130199997.0
2006-08-31 02:45:00,117.217,117.224,117.215,117.22,460999992.0
2006-08-31 02:46:00,117.217,117.236,117.217,117.236,178699997.0
2006-08-31 02:47:00,117.243,117.253,117.242,117.253,447100002.0
2006-08-31 02:48:00,117.251,117.251,117.236,117.24,198400004.0
2006-08-31 02:49:00,117.247,117.251,117.24,117.251,179200002.0
2006-08-31 02:50:00,117.243,117.253,117.229,117.253,204699997.0
2006-08-31 02:51:00,117.253,117.253,117.241,117.241,149299998.0
2006-08-31 02:52:00,117.239,117.239,117.216,117.217,292300002.0
2006-08-31 02:53:00,117.225,117.225,117.21,117.223,181099992.0
2006-08-31 02:54:00,117.219,117.229,117.216,117.216,305799997.0
2006-08-31 02:55:00,117.219,117.221,117.21,117.221,269100006.0
2006-08-31 02:56:00,117.217,117.217,117.202,117.213,235700004.0
2006-08-31 02:57:00,117.205,117.205,117.18,117.18,278500005.0
2006-08-31 02:58:00,117.187,117.193,117.187,117.193,193900003.0
2006-08-31 02:59:00,117.196,117.196,117.171,117.18,378699999.0
2006-08-31 03:00:00,117.182,117.194,117.182,117.191,161300007.0
2006-08-31 03:01:00,117.193,117.203,117.188,117.203,148199999.0
2006-08-31 03:02:00,117.194,117.196,117.192,117.192,187600003.0
2006-08-31 03:03:00,117.192,117.195,117.186,117.191,397199995.0
2006-08-31 03:04:00,117.187,117.202,117.187,117.202,258700001.0
2006-08-31 03:05:00,117.202,117.202,117.185,117.185,238399994.0
2006-08-31 03:06:00,117.199,117.221,117.199,117.221,340800002.0
2006-08-31 03:07:00,117.22,117.225,117.218,117.225,322199998.0
2006-08-31 03:08:00,117.228,117.233,117.19,117.22,315799998.0
2006-08-31 03:09:00,117.232,117.241,117.205,117.214,221099999.0
2006-08-31 03:10:00,117.212,117.212,117.196,117.201,97300001.0
2006-08-31 03:11:00,117.198,117.215,117.198,117.207,313100000.0
2006-08-31 03:12:00,117.219,117.219,117.202,117.207,186300005.0
2006-08-31 03:13:00,117.214,117.214,117.202,117.207,322700001.0
2006-08-31 03:14:00,117.202,117.21,117.197,117.197,189600001.0
2006-08-31 03:15:00,117.202,117.202,117.184,117.201,311400004.0
2006-08-31 03:16:00,117.197,117.21,117.197,117.202,412099997.0
2006-08-31 03:17:00,117.2,117.204,117.195,117.198,416399998.0
2006-08-31 03:18:00,117.195,117.195,117.175,117.193,198400000.0
2006-08-31 03:19:00,117.191,117.199,117.191,117.199,56499998.0
2006-08-31 03:20:00,117.19,117.19,117.174,117.174,298700003.0
2006-08-31 03:21:00,117.177,117.179,117.158,117.158,198500001.0
2006-08-31 03:22:00,117.157,117.163,117.155,117.163,151100001.0
2006-08-31 03:23:00,117.161,117.166,117.144,117.148,196199997.0
2006-08-31 03:24:00,117.153,117.153,117.143,117.147,190200003.0
2006-08-31 03:25:00,117.148,117.152,117.132,117.132,60800000.0
2006-08-31 03:26:00,117.138,117.154,117.129,117.15,97699999.0
2006-08-31 03:27:00,117.155,117.166,117.148,117.16,172599998.0
2006-08-31 03:28:00,117.172,117.18,117.135,117.159,245199998.0
2006-08-31 03:29:00,117.162,117.178,117.155,117.16,260800001.0
2006-08-31 03:30:00,117.17,117.185,117.152,117.162,275099994.0
2006-08-31 03:31:00,117.158,117.167,117.144,117.161,165699999.0
2006-08-31 03:32:00,117.155,117.175,117.153,117.162,313699998.0
2006-08-31 03:33:00,117.167,117.174,117.158,117.17,302600003.0
2006-08-31 03:34:00,117.175,117.175,117.17,117.17,215499999.0
2006-08-31 03:35:00,117.17,117.186,117.17,117.179,167600002.0
2006-08-31 03:36:00,117.169,117.171,117.158,117.159,126399998.0
2006-08-31 03:37:00,117.153,117.164,117.153,117.159,73099999.0
2006-08-31 03:38:00,117.142,117.175,117.139,117.163,175600002.0
2006-08-31 03:39:00,117.164,117.164,117.136,117.142,244099998.0
2006-08-31 03:40:00,117.141,117.141,117.119,117.139,322400001.0
2006-08-31 03:41:00,117.14,117.14,117.138,117.138,75800003.0
2006-08-31 03:42:00,117.133,117.154,117.12,117.146,182300005.0
2006-08-31 03:43:00,117.15,117.164,117.135,117.144,290499991.0
2006-08-31 03:44:00,117.153,117.157,117.146,117.146,274000001.0
2006-08-31 03:45:00,117.145,117.163,117.124,117.158,228299998.0
2006-08-31 03:46:00,117.149,117.149,117.139,117.141,166900000.0
2006-08-31 03:47:00,117.133,117.153,117.121,117.126,215599998.0
2006-08-31 03:48:00,117.141,117.149,117.141,117.145,243299999.0
2006-08-31 03:49:00,117.17,117.171,117.135,117.135,297099998.0
2006-08-31 03:50:00,117.145,117.145,117.138,117.143,141300002.0
2006-08-31 03:51:00,117.139,117.147,117.131,117.147,298099997.0
2006-08-31 03:52:00,117.146,117.151,117.133,117.148,130100003.0
2006-08-31 03:53:00,117.148,117.161,117.132,117.16,196800001.0
2006-08-31 03:54:00,117.138,117.154,117.138,117.154,174500000.0
2006-08-31 03:55:00,117.163,117.172,117.134,117.153,259799997.0
2006-08-31 03:56:00,117.162,117.163,117.154,117.163,207200004.0
2006-08-31 03:57:00,117.162,117.167,117.158,117.158,190600000.0
2006-08-31 03:58:00,117.171,117.178,117.132,117.149,227000001.0
2006-08-31 03:59:00,117.16,117.165,117.148,117.153,395400005.0
2006-08-31 04:00:00,117.156,117.171,117.156,117.171,97300000.0
2006-08-31 04:01:00,117.169,117.19,117.169,117.177,171399999.0
2006-08-31 04:02:00,117.172,117.176,117.126,117.126,194700005.0
2006-08-31 04:03:00,117.165,117.188,117.165,117.18,251500001.0
2006-08-31 04:04:00,117.183,117.183,117.17,117.183,175100000.0
2006-08-31 04:05:00,117.183,117.183,117.17,117.17,263999999.0
2006-08-31 04:06:00,117.173,117.173,117.162,117.167,265799996.0
2006-08-31 04:07:00,117.161,117.169,117.151,117.161,381500008.0
2006-08-31 04:08:00,117.16,117.164,117.155,117.164,211600005.0
2006-08-31 04:09:00,117.167,117.176,117.167,117.168,290400000.0
2006-08-31 04:10:00,117.17,117.175,117.165,117.175,377200006.0
2006-08-31 04:11:00,117.168,117.169,117.164,117.169,169000001.0
2006-08-31 04:12:00,117.182,117.19,117.159,117.172,174600000.0
2006-08-31 04:13:00,117.173,117.173,117.162,117.167,132099998.0
2006-08-31 04:14:00,117.166,117.172,117.164,117.167,167000000.0
2006-08-31 04:15:00,117.172,117.174,117.159,117.165,272399999.0
2006-08-31 04:16:00,117.158,117.168,117.158,117.16,324399993.0
2006-08-31 04:17:00,117.16,117.165,117.155,117.158,313299999.0
2006-08-31 04:18:00,117.142,117.168,117.141,117.157,286800002.0
2006-08-31 04:19:00,117.151,117.155,117.143,117.155,207800001.0
2006-08-31 04:20:00,117.147,117.148,117.127,117.127,247899997.0
2006-08-31 04:21:00,117.147,117.151,117.144,117.148,270299998.0
2006-08-31 04:22:00,117.155,117.16,117.128,117.136,225999997.0
2006-08-31 04:23:00,117.168,117.168,117.141,117.145,314500004.0
2006-08-31 04:24:00,117.133,117.15,117.132,117.147,304699992.0
2006-08-31 04:25:00,117.142,117.143,117.121,117.134,369599996.0
2006-08-31 04:26:00,117.143,117.155,117.134,117.15,282800001.0
2006-08-31 04:27:00,117.143,117.156,117.137,117.15,271599996.0
2006-08-31 04:28:00,117.15,117.15,117.144,117.146,195800001.0
2006-08-31 04:29:00,117.153,117.16,117.145,117.155,304300000.0
2006-08-31 04:30:00,117.151,117.161,117.145,117.157,237299997.0
2006-08-31 04:31:00,117.159,117.162,117.154,117.157,252099999.0
2006-08-31 04:32:00,117.148,117.18,117.142,117.157,256199997.0
2006-08-31 04:33:00,117.15,117.162,117.15,117.162,333399993.0
2006-08-31 04:34:00,117.155,117.164,117.153,117.164,125099995.0
2006-08-31 04:35:00,117.162,117.165,117.152,117.165,105600000.0
2006-08-31 04:36:00,117.162,117.17,117.152,117.165,378999999.0
2006-08-31 04:37:00,117.156,117.167,117.149,117.162,175799999.0
2006-08-31 04:38:00,117.188,117.188,117.149,117.169,209299999.0
2006-08-31 04:39:00,117.16,117.185,117.156,117.163,251300001.0
2006-08-31 04:40:00,117.165,117.165,117.16,117.16,88800003.0
2006-08-31 04:41:00,117.15,117.182,117.145,117.166,214000001.0
2006-08-31 04:42:00,117.165,117.165,117.157,117.158,339100004.0
2006-08-31 04:43:00,117.172,117.172,117.166,117.166,67500002.0
2006-08-31 04:44:00,117.18,117.191,117.158,117.159,242699996.0
2006-08-31 04:45:00,117.166,117.173,117.155,117.159,178400003.0
2006-08-31 04:46:00,117.173,117.173,117.166,117.168,194400000.0
2006-08-31 04:47:00,117.17,117.181,117.159,117.181,317299992.0
2006-08-31 04:48:00,117.183,117.183,117.171,117.183,134400002.0
2006-08-31 04:49:00,117.182,117.183,117.167,117.178,297200000.0
2006-08-31 04:50:00,117.173,117.194,117.168,117.178,242799999.0
2006-08-31 04:51:00,117.18,117.185,117.162,117.175,419700000.0
2006-08-31 04:52:00,117.168,117.18,117.165,117.17,221299998.0
2006-08-31 04:53:00,117.176,117.177,117.171,117.171,140300000.0
2006-08-31 04:54:00,117.18,117.181,117.164,117.181,215999996.0
2006-08-31 04:55:00,117.188,117.195,117.165,117.182,329999995.0
2006-08-31 04:56:00,117.163,117.19,117.161,117.183,243799998.0
2006-08-31 04:57:00,117.158,117.208,117.158,117.208,135300001.0
2006-08-31 04:58:00,117.187,117.194,117.187,117.194,51399998.0
2006-08-31 04:59:00,117.202,117.216,117.198,117.198,270299999.0
2006-08-31 05:00:00,117.202,117.208,117.176,117.184,250599997.0
2006-08-31 05:01:00,117.197,117.211,117.197,117.198,230300001.0
2006-08-31 05:02:00,117.184,117.195,117.181,117.195,219600003.0
2006-08-31 05:03:00,117.2,117.204,117.182,117.197,280500004.0
2006-08-31 05:04:00,117.198,117.201,117.194,117.199,171899999.0
2006-08-31 05:05:00,117.208,117.21,117.205,117.206,268500004.0
2006-08-31 05:06:00,117.207,117.213,117.2,117.204,402100003.0
2006-08-31 05:07:00,117.217,117.236,117.217,117.23,159200004.0
2006-08-31 05:08:00,117.232,117.258,117.224,117.258,154100002.0
2006-08-31 05:09:00,117.265,117.27,117.26,117.27,435600000.0
2006-08-31 05:10:00,117.27,117.271,117.261,117.262,317400001.0
2006-08-31 05:11:00,117.267,117.279,117.264,117.279,331500004.0
2006-08-31 05:12:00,117.285,117.299,117.285,117.297,216299999.0
2006-08-31 05:13:00,117.297,117.3,117.284,117.287,312699999.0
2006-08-31 05:14:00,117.298,117.312,117.298,117.312,253600002.0
2006-08-31 05:15:00,117.303,117.303,117.299,117.303,150999999.0
2006-08-31 05:16:00,117.306,117.312,117.303,117.307,373499993.0
2006-08-31 05:17:00,117.31,117.317,117.307,117.307,247200001.0
2006-08-31 05:18:00,117.298,117.308,117.298,117.305,89400003.0
2006-08-31 05:19:00,117.307,117.319,117.297,117.297,360000001.0
2006-08-31 05:20:00,117.31,117.317,117.286,117.29,191599996.0
2006-08-31 05:21:00,117.312,117.313,117.303,117.313,336800002.0
2006-08-31 05:22:00,117.306,117.313,117.295,117.313,250800002.0
2006-08-31 05:23:00,117.302,117.312,117.301,117.308,245700002.0
2006-08-31 05:24:00,117.31,117.314,117.307,117.313,404799998.0
2006-08-31 05:25:00,117.308,117.339,117.308,117.333,238600005.0
2006-08-31 05:26:00,117.324,117.361,117.324,117.35,339599999.0
2006-08-31 05:27:00,117.35,117.35,117.341,117.348,348699999.0
2006-08-31 05:28:00,117.343,117.343,117.328,117.335,346600001.0
2006-08-31 05:29:00,117.319,117.33,117.317,117.32,263800006.0
2006-08-31 05:30:00,117.322,117.322,117.305,117.308,234699996.0
2006-08-31 05:31:00,117.3,117.309,117.3,117.3,275200001.0
2006-08-31 05:32:00,117.301,117.315,117.297,117.305,281299998.0
2006-08-31 05:33:00,117.308,117.311,117.294,117.305,295499996.0
2006-08-31 05:34:00,117.3,117.312,117.3,117.309,409100002.0
2006-08-31 05:35:00,117.314,117.325,117.312,117.32,271200002.0
2006-08-31 05:36:00,117.323,117.323,117.309,117.315,178900002.0
2006-08-31 05:37:00,117.318,117.322,117.311,117.322,235799998.0
2006-08-31 05:38:00,117.312,117.34,117.305,117.34,220300000.0
2006-08-31 05:39:00,117.333,117.35,117.333,117.35,75900002.0
2006-08-31 05:40:00,117.357,117.372,117.351,117.372,284099998.0
2006-08-31 05:41:00,117.376,117.388,117.374,117.377,334299997.0
2006-08-31 05:42:00,117.364,117.374,117.362,117.369,299899992.0
2006-08-31 05:43:00,117.379,117.398,117.379,117.396,221800000.0
2006-08-31 05:44:00,117.392,117.394,117.375,117.375,250099997.0
2006-08-31 05:45:00,117.371,117.371,117.353,117.364,163799996.0
2006-08-31 05:46:00,117.358,117.358,117.358,117.358,36400002.0
2006-08-31 05:47:00,117.358,117.371,117.356,117.371,273200000.0
2006-08-31 05:48:00,117.372,117.382,117.371,117.382,176899995.0
2006-08-31 05:49:00,117.379,117.379,117.359,117.376,186900000.0
2006-08-31 05:50:00,117.363,117.381,117.356,117.367,323600002.0
2006-08-31 05:51:00,117.366,117.374,117.366,117.374,106400003.0
2006-08-31 05:52:00,117.377,117.377,117.364,117.368,334799995.0
2006-08-31 05:53:00,117.368,117.381,117.368,117.378,278000003.0
2006-08-31 05:54:00,117.382,117.393,117.381,117.387,526400002.0
2006-08-31 05:55:00,117.388,117.393,117.386,117.388,332499995.0
2006-08-31 05:56:00,117.38,117.385,117.368,117.385,239600001.0
2006-08-31 05:57:00,117.385,117.396,117.379,117.396,162000001.0
2006-08-31 05:58:00,117.403,117.403,117.393,117.395,274099997.0
2006-08-31 05:59:00,117.402,117.402,117.397,117.397,198299999.0
2006-08-31 06:00:00,117.392,117.412,117.392,117.412,207300000.0
2006-08-31 06:01:00,117.401,117.414,117.392,117.414,100800001.0
2006-08-31 06:02:00,117.423,117.423,117.407,117.422,230200004.0
2006-08-31 06:03:00,117.416,117.417,117.409,117.415,230699997.0
2006-08-31 06:04:00,117.406,117.42,117.406,117.412,175400001.0
2006-08-31 06:05:00,117.408,117.408,117.385,117.392,168900003.0
2006-08-31 06:06:00,117.397,117.397,117.384,117.393,249099999.0
2006-08-31 06:07:00,117.383,117.384,117.379,117.384,169899999.0
2006-08-31 06:08:00,117.394,117.394,117.383,117.386,149100003.0
2006-08-31 06:09:00,117.372,117.388,117.37,117.387,336600000.0
2006-08-31 06:10:00,117.378,117.378,117.355,117.355,172599998.0
2006-08-31 06:11:00,117.344,117.359,117.344,117.354,292900004.0
2006-08-31 06:12:00,117.347,117.358,117.347,117.355,204499997.0
2006-08-31 06:13:00,117.354,117.36,117.351,117.351,78299999.0
2006-08-31 06:14:00,117.348,117.359,117.343,117.351,220600004.0
2006-08-31 06:15:00,117.355,117.364,117.349,117.357,362000001.0
2006-08-31 06:16:00,117.37,117.379,117.369,117.37,182600002.0
2006-08-31 06:17:00,117.38,117.386,117.367,117.383,327100002.0
2006-08-31 06:18:00,117.378,117.378,117.368,117.37,141900004.0
2006-08-31 06:19:00,117.373,117.373,117.363,117.363,77300000.0
2006-08-31 06:20:00,117.356,117.361,117.347,117.355,285599996.0
2006-08-31 06:21:00,117.348,117.36,117.345,117.357,183600000.0
2006-08-31 06:22:00,117.353,117.355,117.349,117.355,138800000.0
2006-08-31 06:23:00,117.353,117.355,117.347,117.355,213200004.0
2006-08-31 06:24:00,117.338,117.356,117.338,117.356,245199997.0
2006-08-31 06:25:00,117.352,117.352,117.34,117.34,170300002.0
2006-08-31 06:26:00,117.337,117.353,117.336,117.348,289100005.0
2006-08-31 06:27:00,117.353,117.353,117.337,117.346,258400007.0
2006-08-31 06:28:00,117.337,117.351,117.326,117.343,272700003.0
2006-08-31 06:29:00,117.326,117.328,117.317,117.32,108599999.0
2006-08-31 06:30:00,117.318,117.331,117.315,117.331,158300000.0
2006-08-31 06:31:00,117.331,117.341,117.331,117.331,128900001.0
2006-08-31 06:32:00,117.34,117.353,117.34,117.349,250099998.0
2006-08-31 06:33:00,117.35,117.354,117.325,117.334,273099994.0
2006-08-31 06:34:00,117.345,117.353,117.313,117.337,347999998.0
2006-08-31 06:35:00,117.341,117.341,117.32,117.321,318300005.0
2006-08-31 06:36:00,117.323,117.33,117.316,117.325,164499999.0
2006-08-31 06:37:00,117.317,117.327,117.317,117.327,201999998.0
2006-08-31 06:38:00,117.324,117.335,117.315,117.335,111799997.0
2006-08-31 06:39:00,117.342,117.351,117.327,117.346,251399998.0
2006-08-31 06:40:00,117.36,117.363,117.313,117.349,383999998.0
2006-08-31 06:41:00,117.353,117.353,117.34,117.34,306500007.0
2006-08-31 06:42:00,117.349,117.352,117.344,117.348,172400005.0
2006-08-31 06:43:00,117.347,117.36,117.345,117.351,186599997.0
2006-08-31 06:44:00,117.351,117.351,117.34,117.347,234700000.0
2006-08-31 06:45:00,117.333,117.356,117.333,117.339,220200001.0
2006-08-31 06:46:00,117.367,117.394,117.365,117.394,255800005.0
2006-08-31 06:47:00,117.389,117.398,117.385,117.389,380000000.0
2006-08-31 06:48:00,117.392,117.398,117.388,117.389,139500004.0
2006-08-31 06:49:00,117.381,117.381,117.369,117.379,215700003.0
2006-08-31 06:50:00,117.382,117.383,117.373,117.383,259600000.0
2006-08-31 06:51:00,117.38,117.38,117.357,117.365,265699999.0
2006-08-31 06:52:00,117.375,117.377,117.365,117.375,234299999.0
2006-08-31 06:53:00,117.375,117.387,117.375,117.381,176600001.0
2006-08-31 06:54:00,117.38,117.38,117.37,117.375,224600000.0
2006-08-31 06:55:00,117.368,117.395,117.363,117.384,355400001.0
2006-08-31 06:56:00,117.388,117.393,117.385,117.39,230799995.0
2006-08-31 06:57:00,117.39,117.39,117.378,117.389,162700004.0
2006-08-31 06:58:00,117.386,117.387,117.375,117.387,227300002.0
2006-08-31 06:59:00,117.393,117.393,117.384,117.393,223400004.0
2006-08-31 07:00:00,117.393,117.416,117.383,117.41,212499998.0
2006-08-31 07:01:00,117.398,117.402,117.385,117.402,258799993.0
2006-08-31 07:02:00,117.405,117.416,117.396,117.416,260100003.0
2006-08-31 07:03:00,117.422,117.422,117.405,117.405,339600002.0
2006-08-31 07:04:00,117.403,117.416,117.392,117.409,216599999.0
2006-08-31 07:05:00,117.409,117.423,117.409,117.423,278099998.0
2006-08-31 07:06:00,117.418,117.427,117.415,117.425,124399999.0
2006-08-31 07:07:00,117.44,117.44,117.425,117.433,216899997.0
2006-08-31 07:08:00,117.425,117.442,117.425,117.442,269100003.0
2006-08-31 07:09:00,117.445,117.448,117.435,117.448,317800000.0
2006-08-31 07:10:00,117.441,117.45,117.441,117.445,289799998.0
2006-08-31 07:11:00,117.452,117.452,117.432,117.44,282400002.0
2006-08-31 07:12:00,117.441,117.441,117.422,117.425,245000000.0
2006-08-31 07:13:00,117.423,117.433,117.419,117.433,204199999.0
2006-08-31 07:14:00,117.43,117.436,117.423,117.436,175699999.0
2006-08-31 07:15:00,117.438,117.446,117.421,117.446,279800008.0
2006-08-31 07:16:00,117.44,117.444,117.437,117.437,251499999.0
2006-08-31 07:17:00,117.45,117.458,117.448,117.449,207100003.0
2006-08-31 07:18:00,117.45,117.45,117.442,117.445,375899998.0
2006-08-31 07:19:00,117.451,117.451,117.427,117.434,214300003.0
2006-08-31 07:20:00,117.458,117.46,117.443,117.452,207700003.0
2006-08-31 07:21:00,117.452,117.462,117.445,117.462,190000001.0
2006-08-31 07:22:00,117.455,117.455,117.446,117.449,156600002.0
2006-08-31 07:23:00,117.438,117.441,117.43,117.434,155500000.0
2006-08-31 07:24:00,117.424,117.429,117.409,117.427,337100006.0
2006-08-31 07:25:00,117.427,117.432,117.423,117.424,218799999.0
2006-08-31 07:26:00,117.416,117.427,117.408,117.421,217199997.0
2006-08-31 07:27:00,117.425,117.436,117.414,117.414,321800002.0
2006-08-31 07:28:00,117.419,117.423,117.414,117.423,133799997.0
2006-08-31 07:29:00,117.423,117.423,117.41,117.423,310600002.0
2006-08-31 07:30:00,117.41,117.424,117.402,117.419,252699994.0
2006-08-31 07:31:00,117.427,117.427,117.395,117.419,391700001.0
2006-08-31 07:32:00,117.416,117.42,117.396,117.42,431999997.0
2006-08-31 07:33:00,117.422,117.422,117.41,117.41,150800001.0
2006-08-31 07:34:00,117.404,117.411,117.398,117.403,265899997.0
2006-08-31 07:35:00,117.394,117.405,117.394,117.4,199800003.0
2006-08-31 07:36:00,117.401,117.401,117.374,117.379,261299997.0
2006-08-31 07:37:00,117.375,117.387,117.375,117.386,212000000.0
2006-08-31 07:38:00,117.38,117.38,117.373,117.378,172900004.0
2006-08-31 07:39:00,117.371,117.39,117.371,117.387,199199997.0
2006-08-31 07:40:00,117.38,117.38,117.361,117.361,215799995.0
2006-08-31 07:41:00,117.357,117.366,117.349,117.366,174399998.0
2006-08-31 07:42:00,117.356,117.356,117.348,117.348,138099996.0
2006-08-31 07:43:00,117.356,117.365,117.353,117.365,118599998.0
2006-08-31 07:44:00,117.365,117.369,117.34,117.35,221199996.0
2006-08-31 07:45:00,117.343,117.343,117.328,117.334,67300001.0
2006-08-31 07:46:00,117.339,117.346,117.339,117.342,232500000.0
2006-08-31 07:47:00,117.343,117.346,117.331,117.331,240700009.0
2006-08-31 07:48:00,117.337,117.351,117.33,117.336,346600004.0
2006-08-31 07:49:00,117.335,117.335,117.307,117.307,132700001.0
2006-08-31 07:50:00,117.303,117.325,117.303,117.319,161199999.0
2006-08-31 07:51:00,117.321,117.321,117.319,117.319,83400003.0
2006-08-31 07:52:00,117.312,117.319,117.311,117.314,123799997.0
2006-08-31 07:53:00,117.31,117.31,117.295,117.305,163699999.0
2006-08-31 07:54:00,117.317,117.328,117.315,117.319,192500000.0
2006-08-31 07:55:00,117.324,117.334,117.309,117.31,248600006.0
2006-08-31 07:56:00,117.31,117.31,117.301,117.301,182200002.0
2006-08-31 07:57:00,117.303,117.303,117.28,117.288,309599997.0
2006-08-31 07:58:00,117.287,117.301,117.282,117.301,260199997.0
2006-08-31 07:59:00,117.293,117.306,117.286,117.306,118000001.0
2006-08-31 08:00:00,117.316,117.32,117.307,117.307,173900003.0
2006-08-31 08:01:00,117.315,117.322,117.3,117.3,366600001.0
2006-08-31 08:02:00,117.295,117.295,117.274,117.284,162700002.0
2006-08-31 08:03:00,117.283,117.283,117.27,117.275,99100001.0
2006-08-31 08:04:00,117.273,117.289,117.265,117.287,126500003.0
2006-08-31 08:05:00,117.297,117.297,117.283,117.283,178000000.0
2006-08-31 08:06:00,117.287,117.289,117.279,117.279,287800000.0
2006-08-31 08:07:00,117.279,117.279,117.272,117.272,226999997.0
2006-08-31 08:08:00,117.27,117.27,117.256,117.259,207699998.0
2006-08-31 08:09:00,117.264,117.27,117.251,117.27,270900000.0
2006-08-31 08:10:00,117.263,117.263,117.248,117.251,217700005.0
2006-08-31 08:11:00,117.242,117.246,117.235,117.235,266699999.0
2006-08-31 08:12:00,117.239,117.243,117.229,117.243,301799997.0
2006-08-31 08:13:00,117.242,117.259,117.242,117.255,183600000.0
2006-08-31 08:14:00,117.246,117.254,117.24,117.254,251399994.0
2006-08-31 08:15:00,117.256,117.282,117.256,117.282,248200003.0
2006-08-31 08:16:00,117.297,117.31,117.297,117.305,319300000.0
2006-08-31 08:17:00,117.298,117.3,117.297,117.3,312800001.0
2006-08-31 08:18:00,117.314,117.331,117.314,117.33,320399996.0
2006-08-31 08:19:00,117.322,117.337,117.322,117.337,177000001.0
2006-08-31 08:20:00,117.333,117.333,117.32,117.32,275499999.0
2006-08-31 08:21:00,117.315,117.321,117.301,117.301,220800000.0
2006-08-31 08:22:00,117.293,117.299,117.287,117.292,423499998.0
2006-08-31 08:23:00,117.283,117.283,117.282,117.282,130700001.0
2006-08-31 08:24:00,117.28,117.29,117.279,117.287,191600002.0
2006-08-31 08:25:00,117.301,117.301,117.283,117.289,168500003.0
2006-08-31 08:26:00,117.29,117.297,117.283,117.283,178599998.0
2006-08-31 08:27:00,117.282,117.294,117.282,117.294,301199998.0
2006-08-31 08:28:00,117.29,117.304,117.29,117.295,357700002.0
2006-08-31 08:29:00,117.295,117.338,117.293,117.338,261100004.0
2006-08-31 08:30:00,117.358,117.358,117.334,117.334,168800004.0
2006-08-31 08:31:00,117.344,117.345,117.334,117.338,517600006.0
2006-08-31 08:32:00,117.347,117.35,117.339,117.345,272099996.0
2006-08-31 08:33:00,117.352,117.352,117.324,117.326,251900003.0
2006-08-31 08:34:00,117.359,117.359,117.344,117.347,254699997.0
2006-08-31 08:35:00,117.354,117.365,117.353,117.363,173999997.0
2006-08-31 08:36:00,117.355,117.361,117.351,117.354,295799999.0
2006-08-31 08:37:00,117.365,117.37,117.356,117.37,139700001.0
2006-08-31 08:38:00,117.373,117.373,117.369,117.373,225500005.0
2006-08-31 08:39:00,117.37,117.385,117.364,117.38,212700001.0
2006-08-31 08:40:00,117.383,117.383,117.368,117.368,249199994.0
2006-08-31 08:41:00,117.358,117.358,117.33,117.33,210000002.0
2006-08-31 08:42:00,117.327,117.341,117.327,117.333,388200003.0
2006-08-31 08:43:00,117.332,117.333,117.318,117.329,283099995.0
2006-08-31 08:44:00,117.326,117.33,117.319,117.323,141699999.0
2006-08-31 08:45:00,117.317,117.317,117.297,117.297,346400007.0
2006-08-31 08:46:00,117.294,117.305,117.294,117.302,70100000.0
2006-08-31 08:47:00,117.297,117.298,117.287,117.291,147300002.0
2006-08-31 08:48:00,117.278,117.294,117.277,117.286,240700007.0
2006-08-31 08:49:00,117.284,117.285,117.262,117.279,300199998.0
2006-08-31 08:50:00,117.287,117.316,117.287,117.305,293900007.0
2006-08-31 08:51:00,117.305,117.311,117.294,117.298,132399996.0
2006-08-31 08:52:00,117.293,117.306,117.283,117.299,210500000.0
2006-08-31 08:53:00,117.29,117.301,117.29,117.292,297000003.0
2006-08-31 08:54:00,117.301,117.31,117.296,117.306,415000005.0
2006-08-31 08:55:00,117.3,117.31,117.297,117.303,41300000.0
2006-08-31 08:56:00,117.307,117.318,117.303,117.311,129200002.0
2006-08-31 08:57:00,117.313,117.317,117.31,117.31,66200001.0
2006-08-31 08:58:00,117.311,117.311,117.301,117.308,192100001.0
2006-08-31 08:59:00,117.312,117.32,117.308,117.308,286999996.0
2006-08-31 09:00:00,117.305,117.324,117.298,117.298,340300003.0
2006-08-31 09:01:00,117.312,117.328,117.312,117.328,198999999.0
2006-08-31 09:02:00,117.33,117.336,117.327,117.327,168699996.0
2006-08-31 09:03:00,117.332,117.335,117.324,117.324,211799999.0
2006-08-31 09:04:00,117.33,117.33,117.322,117.325,163799999.0
2006-08-31 09:05:00,117.333,117.335,117.326,117.329,207100002.0
2006-08-31 09:06:00,117.311,117.313,117.296,117.296,206299998.0
2006-08-31 09:07:00,117.297,117.311,117.297,117.305,233800002.0
2006-08-31 09:08:00,117.304,117.304,117.29,117.296,301399998.0
2006-08-31 09:09:00,117.295,117.297,117.287,117.297,264599993.0
2006-08-31 09:10:00,117.295,117.306,117.295,117.302,329699997.0
2006-08-31 09:11:00,117.305,117.314,117.305,117.314,131099998.0
2006-08-31 09:12:00,117.319,117.334,117.316,117.32,295300000.0
2006-08-31 09:13:00,117.319,117.319,117.307,117.314,361599999.0
2006-08-31 09:14:00,117.318,117.32,117.309,117.32,213599998.0
2006-08-31 09:15:00,117.318,117.318,117.308,117.318,156900001.0
2006-08-31 09:16:00,117.309,117.315,117.307,117.307,71000001.0
2006-08-31 09:17:00,117.307,117.322,117.307,117.315,212500000.0
2006-08-31 09:18:00,117.317,117.324,117.305,117.305,218900004.0
2006-08-31 09:19:00,117.305,117.31,117.303,117.305,220800002.0
2006-08-31 09:20:00,117.3,117.3,117.288,117.288,122700001.0
2006-08-31 09:21:00,117.283,117.283,117.241,117.241,175400006.0
2006-08-31 09:22:00,117.244,117.244,117.217,117.217,223400005.0
2006-08-31 09:23:00,117.218,117.218,117.205,117.207,197200004.0
2006-08-31 09:24:00,117.198,117.198,117.181,117.184,57700001.0
2006-08-31 09:25:00,117.196,117.227,117.196,117.22,411900004.0
2006-08-31 09:26:00,117.23,117.234,117.215,117.215,322700003.0
2006-08-31 09:27:00,117.209,117.209,117.178,117.18,322600005.0
2006-08-31 09:28:00,117.178,117.178,117.151,117.151,142100001.0
2006-08-31 09:29:00,117.157,117.166,117.144,117.162,316300004.0
2006-08-31 09:30:00,117.177,117.198,117.177,117.189,150200001.0
2006-08-31 09:31:00,117.204,117.213,117.203,117.206,151200003.0
2006-08-31 09:32:00,117.208,117.208,117.197,117.203,135000000.0
2006-08-31 09:33:00,117.203,117.222,117.203,117.222,320000001.0
2006-08-31 09:34:00,117.213,117.213,117.2,117.205,169499997.0
2006-08-31 09:35:00,117.21,117.213,117.204,117.207,114100001.0
2006-08-31 09:36:00,117.203,117.203,117.189,117.19,332600003.0
2006-08-31 09:37:00,117.197,117.198,117.181,117.192,302700000.0
2006-08-31 09:38:00,117.197,117.205,117.181,117.205,327800002.0
2006-08-31 09:39:00,117.198,117.207,117.194,117.195,274199999.0
2006-08-31 09:40:00,117.203,117.21,117.199,117.202,169300000.0
2006-08-31 09:41:00,117.193,117.196,117.187,117.187,198900001.0
2006-08-31 09:42:00,117.18,117.18,117.149,117.149,120499999.0
2006-08-31 09:43:00,117.168,117.168,117.16,117.162,68800000.0
2006-08-31 09:44:00,117.165,117.167,117.155,117.155,151000000.0
2006-08-31 09:45:00,117.154,117.166,117.148,117.166,134000002.0
2006-08-31 09:46:00,117.169,117.169,117.162,117.168,199400004.0
2006-08-31 09:47:00,117.167,117.172,117.163,117.165,340599998.0
2006-08-31 09:48:00,117.166,117.179,117.164,117.174,257900006.0
2006-08-31 09:49:00,117.165,117.196,117.165,117.196,356799996.0
2006-08-31 09:50:00,117.196,117.206,117.189,117.206,290400006.0
2006-08-31 09:51:00,117.204,117.209,117.2,117.209,92700003.0
2006-08-31 09:52:00,117.209,117.244,117.209,117.244,255899999.0
2006-08-31 09:53:00,117.244,117.258,117.244,117.249,333400000.0
2006-08-31 09:54:00,117.246,117.262,117.246,117.259,179500001.0
2006-08-31 09:55:00,117.251,117.251,117.229,117.229,8800000.0
2006-08-31 09:56:00,117.204,117.228,117.2,117.228,231699999.0
2006-08-31 09:57:00,117.228,117.232,117.207,117.223,255399993.0
2006-08-31 09:58:00,117.227,117.231,117.221,117.225,293300002.0
2006-08-31 09:59:00,117.214,117.214,117.197,117.204,129899996.0
2006-08-31 10:00:00,117.202,117.227,117.2,117.227,281599999.0
2006-08-31 10:01:00,117.237,117.255,117.237,117.255,134000000.0
2006-08-31 10:02:00,117.251,117.251,117.242,117.244,104600001.0
2006-08-31 10:03:00,117.238,117.238,117.224,117.225,140299998.0
2006-08-31 10:04:00,117.227,117.235,117.227,117.232,180900001.0
2006-08-31 10:05:00,117.243,117.248,117.23,117.23,271800003.0
2006-08-31 10:06:00,117.235,117.239,117.234,117.239,172900000.0
2006-08-31 10:07:00,117.235,117.241,117.228,117.239,168800004.0
2006-08-31 10:08:00,117.23,117.23,117.22,117.222,256500003.0
2006-08-31 10:09:00,117.212,117.241,117.206,117.236,318499994.0
2006-08-31 10:10:00,117.236,117.236,117.226,117.228,334900003.0
2006-08-31 10:11:00,117.234,117.234,117.207,117.21,253900002.0
2006-08-31 10:12:00,117.215,117.223,117.215,117.215,334600003.0
2006-08-31 10:13:00,117.215,117.232,117.215,117.232,71500002.0
2006-08-31 10:14:00,117.227,117.234,117.216,117.234,272699995.0
2006-08-31 10:15:00,117.234,117.236,117.223,117.236,415099989.0
2006-08-31 10:16:00,117.238,117.25,117.238,117.244,256199999.0
2006-08-31 10:17:00,117.241,117.241,117.226,117.237,161699998.0
2006-08-31 10:18:00,117.246,117.289,117.246,117.282,263300007.0
2006-08-31 10:19:00,117.27,117.278,117.245,117.245,169599998.0
2006-08-31 10:20:00,117.26,117.264,117.202,117.239,178900003.0
2006-08-31 10:21:00,117.247,117.247,117.236,117.24,181700000.0
2006-08-31 10:22:00,117.25,117.261,117.242,117.261,367000000.0
2006-08-31 10:23:00,117.263,117.267,117.259,117.265,282500000.0
2006-08-31 10:24:00,117.262,117.262,117.253,117.255,195599998.0
2006-08-31 10:25:00,117.249,117.249,117.23,117.244,302599998.0
2006-08-31 10:26:00,117.242,117.258,117.233,117.251,227299999.0
2006-08-31 10:27:00,117.23,117.233,117.23,117.233,32400001.0
2006-08-31 10:28:00,117.228,117.229,117.216,117.226,127699997.0
2006-08-31 10:29:00,117.22,117.228,117.22,117.228,265399998.0
2006-08-31 10:30:00,117.234,117.234,117.221,117.222,220400003.0
2006-08-31 10:31:00,117.238,117.238,117.217,117.232,163600000.0
2006-08-31 10:32:00,117.223,117.231,117.221,117.23,287199996.0
2006-08-31 10:33:00,117.233,117.233,117.232,117.232,38000000.0
2006-08-31 10:34:00,117.245,117.273,117.245,117.273,316800003.0
2006-08-31 10:35:00,117.279,117.294,117.275,117.288,160999999.0
2006-08-31 10:36:00,117.284,117.289,117.284,117.285,84900002.0
2006-08-31 10:37:00,117.293,117.293,117.276,117.28,270900002.0
2006-08-31 10:38:00,117.28,117.28,117.256,117.256,251300005.0
2006-08-31 10:39:00,117.255,117.255,117.25,117.255,230100000.0
2006-08-31 10:40:00,117.256,117.258,117.249,117.249,109500003.0
2006-08-31 10:41:00,117.25,117.25,117.233,117.233,190800001.0
2006-08-31 10:42:00,117.237,117.237,117.205,117.227,258500004.0
2006-08-31 10:43:00,117.235,117.243,117.232,117.232,257500000.0
2006-08-31 10:44:00,117.232,117.252,117.232,117.238,409400008.0
2006-08-31 10:45:00,117.244,117.251,117.238,117.251,229199996.0
2006-08-31 10:46:00,117.253,117.253,117.245,117.245,65299998.0
2006-08-31 10:47:00,117.249,117.25,117.233,117.233,214000005.0
2006-08-31 10:48:00,117.235,117.24,117.231,117.232,188300000.0
2006-08-31 10:49:00,117.23,117.238,117.23,117.235,347300006.0
2006-08-31 10:50:00,117.235,117.235,117.225,117.23,254500004.0
2006-08-31 10:51:00,117.23,117.241,117.228,117.241,264800000.0
2006-08-31 10:52:00,117.238,117.238,117.212,117.212,255300000.0
2006-08-31 10:53:00,117.205,117.207,117.176,117.176,175899999.0
2006-08-31 10:54:00,117.172,117.192,117.172,117.178,141099999.0
2006-08-31 10:55:00,117.175,117.186,117.174,117.176,378400000.0
2006-08-31 10:56:00,117.182,117.203,117.182,117.202,306400009.0
2006-08-31 10:57:00,117.202,117.213,117.194,117.194,208200000.0
2006-08-31 10:58:00,117.195,117.195,117.18,117.18,113599998.0
2006-08-31 10:59:00,117.184,117.215,117.179,117.215,278400002.0
2006-08-31 11:00:00,117.223,117.223,117.2,117.2,129999999.0
2006-08-31 11:01:00,117.2,117.22,117.193,117.22,213300000.0
2006-08-31 11:02:00,117.227,117.231,117.224,117.23,228400004.0
2006-08-31 11:03:00,117.229,117.239,117.225,117.225,145099998.0
2006-08-31 11:04:00,117.232,117.232,117.217,117.222,199300000.0
2006-08-31 11:05:00,117.215,117.217,117.2,117.2,292499995.0
2006-08-31 11:06:00,117.2,117.2,117.177,117.177,364900002.0
2006-08-31 11:07:00,117.157,117.157,117.149,117.149,86199998.0
2006-08-31 11:08:00,117.151,117.18,117.151,117.18,220300005.0
2006-08-31 11:09:00,117.183,117.183,117.166,117.17,218599999.0
2006-08-31 11:10:00,117.176,117.2,117.171,117.2,103400000.0
2006-08-31 11:11:00,117.206,117.206,117.196,117.204,118199999.0
2006-08-31 11:12:00,117.205,117.211,117.194,117.211,455799994.0
2006-08-31 11:13:00,117.201,117.206,117.175,117.206,281200006.0
2006-08-31 11:14:00,117.211,117.229,117.205,117.208,217299997.0
2006-08-31 11:15:00,117.221,117.227,117.199,117.202,159200006.0
2006-08-31 11:16:00,117.19,117.2,117.176,117.176,114300001.0
2006-08-31 11:17:00,117.165,117.168,117.158,117.166,223400001.0
2006-08-31 11:18:00,117.162,117.162,117.149,117.16,157900001.0
2006-08-31 11:19:00,117.154,117.162,117.152,117.155,186900002.0
2006-08-31 11:20:00,117.161,117.161,117.145,117.153,273400006.0
2006-08-31 11:21:00,117.151,117.151,117.14,117.141,201699996.0
2006-08-31 11:22:00,117.155,117.155,117.135,117.152,151600003.0
2006-08-31 11:23:00,117.158,117.158,117.154,117.154,185700006.0
2006-08-31 11:24:00,117.151,117.16,117.146,117.146,307399991.0
2006-08-31 11:25:00,117.14,117.145,117.12,117.12,183899997.0
2006-08-31 11:26:00,117.109,117.109,117.078,117.078,263000000.0
2006-08-31 11:27:00,117.08,117.08,117.064,117.073,158899997.0
2006-08-31 11:28:00,117.079,117.088,117.075,117.075,215199998.0
2006-08-31 11:29:00,117.086,117.098,117.086,117.091,194900000.0
2006-08-31 11:30:00,117.089,117.112,117.089,117.098,169899999.0
2006-08-31 11:31:00,117.098,117.101,117.094,117.097,224700001.0
2006-08-31 11:32:00,117.1,117.107,117.073,117.075,193300002.0
2006-08-31 11:33:00,117.093,117.096,117.075,117.084,344799999.0
2006-08-31 11:34:00,117.075,117.075,117.048,117.071,255600004.0
2006-08-31 11:35:00,117.068,117.078,117.062,117.078,121099997.0
2006-08-31 11:36:00,117.079,117.081,117.068,117.081,161299997.0
2006-08-31 11:37:00,117.088,117.091,117.083,117.091,175400002.0
2006-08-31 11:38:00,117.093,117.095,117.078,117.078,247099998.0
2006-08-31 11:39:00,117.077,117.083,117.071,117.083,195099999.0
2006-08-31 11:40:00,117.075,117.075,117.058,117.06,157000002.0
2006-08-31 11:41:00,117.054,117.063,117.052,117.063,191600000.0
2006-08-31 11:42:00,117.067,117.068,117.055,117.057,153700002.0
2006-08-31 11:43:00,117.053,117.058,117.042,117.042,201200002.0
2006-08-31 11:44:00,117.025,117.06,117.015,117.051,149700003.0
2006-08-31 11:45:00,117.057,117.071,117.051,117.071,228399997.0
2006-08-31 11:46:00,117.068,117.071,117.039,117.062,221200003.0
2006-08-31 11:47:00,117.066,117.066,117.054,117.055,173999996.0
2006-08-31 11:48:00,117.053,117.053,117.04,117.048,190900001.0
2006-08-31 11:49:00,117.053,117.053,117.043,117.048,267900002.0
2006-08-31 11:50:00,117.051,117.059,117.042,117.054,174300001.0
2006-08-31 11:51:00,117.047,117.06,117.047,117.052,253099997.0
2006-08-31 11:52:00,117.063,117.064,117.057,117.064,228600000.0
2006-08-31 11:53:00,117.057,117.099,117.057,117.098,341299999.0
2006-08-31 11:54:00,117.102,117.111,117.093,117.111,376199996.0
2006-08-31 11:55:00,117.109,117.109,117.096,117.099,283900003.0
2006-08-31 11:56:00,117.09,117.09,117.079,117.08,309399999.0
2006-08-31 11:57:00,117.084,117.093,117.084,117.092,282199997.0
2006-08-31 11:58:00,117.103,117.112,117.103,117.11,105499999.0
2006-08-31 11:59:00,117.106,117.119,117.105,117.105,242499999.0
2006-08-31 12:00:00,117.101,117.101,117.087,117.087,229900004.0
2006-08-31 12:01:00,117.095,117.104,117.093,117.093,252100003.0
2006-08-31 12:02:00,117.092,117.106,117.088,117.105,216399997.0
2006-08-31 12:03:00,117.105,117.113,117.087,117.105,252299997.0
2006-08-31 12:04:00,117.102,117.11,117.102,117.102,192200001.0
2006-08-31 12:05:00,117.105,117.112,117.101,117.11,192100001.0
2006-08-31 12:06:00,117.107,117.107,117.079,117.099,276800000.0
2006-08-31 12:07:00,117.107,117.125,117.096,117.125,160200000.0
2006-08-31 12:08:00,117.123,117.131,117.123,117.125,72500000.0
2006-08-31 12:09:00,117.123,117.136,117.123,117.126,486600007.0
2006-08-31 12:10:00,117.131,117.132,117.122,117.125,262299997.0
2006-08-31 12:11:00,117.128,117.128,117.108,117.108,327500004.0
2006-08-31 12:12:00,117.11,117.116,117.097,117.116,141799998.0
2006-08-31 12:13:00,117.117,117.123,117.109,117.12,251200002.0
2006-08-31 12:14:00,117.124,117.134,117.123,117.131,206500002.0
2006-08-31 12:15:00,117.139,117.146,117.135,117.143,257799995.0
2006-08-31 12:16:00,117.147,117.175,117.147,117.165,304599995.0
2006-08-31 12:17:00,117.165,117.17,117.165,117.17,231699998.0
2006-08-31 12:18:00,117.161,117.164,117.161,117.164,38299999.0
2006-08-31 12:19:00,117.151,117.169,117.149,117.167,304299998.0
2006-08-31 12:20:00,117.169,117.184,117.167,117.184,212100000.0
2006-08-31 12:21:00,117.188,117.188,117.178,117.181,256499997.0
2006-08-31 12:22:00,117.169,117.174,117.15,117.156,440899995.0
2006-08-31 12:23:00,117.173,117.194,117.173,117.19,209400000.0
2006-08-31 12:24:00,117.191,117.191,117.177,117.18,256800000.0
2006-08-31 12:25:00,117.168,117.168,117.151,117.161,396299996.0
2006-08-31 12:26:00,117.165,117.177,117.165,117.175,80400002.0
2006-08-31 12:27:00,117.172,117.172,117.158,117.163,410599990.0
2006-08-31 12:28:00,117.161,117.174,117.161,117.174,163000005.0
2006-08-31 12:29:00,117.173,117.173,117.162,117.164,286900003.0
2006-08-31 12:30:00,117.164,117.167,117.156,117.161,224499999.0
2006-08-31 12:31:00,117.159,117.164,117.159,117.164,15200000.0
2006-08-31 12:32:00,117.162,117.171,117.16,117.16,132599998.0
2006-08-31 12:33:00,117.163,117.168,117.155,117.164,99199996.0
2006-08-31 12:34:00,117.161,117.174,117.16,117.169,236799999.0
2006-08-31 12:35:00,117.17,117.17,117.165,117.17,163999998.0
2006-08-31 12:36:00,117.17,117.175,117.166,117.175,268300000.0
2006-08-31 12:37:00,117.175,117.178,117.143,117.166,242699998.0
2006-08-31 12:38:00,117.163,117.167,117.158,117.163,180999998.0
2006-08-31 12:39:00,117.173,117.176,117.15,117.156,106399998.0
2006-08-31 12:40:00,117.165,117.165,117.15,117.153,90500001.0
2006-08-31 12:41:00,117.159,117.162,117.14,117.151,290100009.0
2006-08-31 12:42:00,117.158,117.158,117.136,117.148,67300001.0
2006-08-31 12:43:00,117.143,117.143,117.122,117.125,80000003.0
2006-08-31 12:44:00,117.131,117.144,117.127,117.127,265299994.0
2006-08-31 12:45:00,117.144,117.146,117.114,117.134,368000008.0
2006-08-31 12:46:00,117.137,117.137,117.125,117.125,292499999.0
2006-08-31 12:47:00,117.133,117.14,117.126,117.127,245299998.0
2006-08-31 12:48:00,117.126,117.137,117.112,117.114,177900000.0
2006-08-31 12:49:00,117.107,117.131,117.104,117.128,299000002.0
2006-08-31 12:50:00,117.107,117.125,117.106,117.106,267400000.0
2006-08-31 12:51:00,117.114,117.117,117.102,117.117,368200001.0
2006-08-31 12:52:00,117.124,117.133,117.111,117.132,319700004.0
2006-08-31 12:53:00,117.129,117.133,117.127,117.128,145600000.0
2006-08-31 12:54:00,117.122,117.123,117.122,117.123,125799999.0
2006-08-31 12:55:00,117.133,117.133,117.127,117.127,80899998.0
2006-08-31 12:56:00,117.13,117.13,117.107,117.113,318200002.0
2006-08-31 12:57:00,117.12,117.12,117.096,117.096,83400001.0
2006-08-31 12:58:00,117.095,117.118,117.095,117.109,207700002.0
2006-08-31 12:59:00,117.11,117.113,117.099,117.113,386199999.0
2006-08-31 13:00:00,117.113,117.113,117.101,117.105,137700001.0
2006-08-31 13:01:00,117.102,117.111,117.089,117.098,419499998.0
2006-08-31 13:02:00,117.102,117.11,117.102,117.103,148700004.0
2006-08-31 13:03:00,117.1,117.105,117.1,117.105,160199996.0
2006-08-31 13:04:00,117.097,117.107,117.092,117.092,366300004.0
2006-08-31 13:05:00,117.087,117.101,117.077,117.097,362000002.0
2006-08-31 13:06:00,117.107,117.128,117.107,117.128,81499997.0
2006-08-31 13:07:00,117.133,117.133,117.123,117.127,110500003.0
2006-08-31 13:08:00,117.12,117.12,117.103,117.114,227299999.0
2006-08-31 13:09:00,117.119,117.119,117.113,117.113,63699998.0
2006-08-31 13:10:00,117.13,117.131,117.129,117.129,117400000.0
2006-08-31 13:11:00,117.122,117.143,117.122,117.143,143800002.0
2006-08-31 13:12:00,117.13,117.13,117.101,117.125,226700002.0
2006-08-31 13:13:00,117.125,117.139,117.108,117.126,324000001.0
2006-08-31 13:14:00,117.138,117.147,117.133,117.133,84099998.0
2006-08-31 13:15:00,117.125,117.125,117.11,117.116,132700003.0
2006-08-31 13:16:00,117.106,117.112,117.103,117.109,209499999.0
2006-08-31 13:17:00,117.102,117.11,117.089,117.107,373799996.0
2006-08-31 13:18:00,117.092,117.122,117.092,117.105,280000003.0
2006-08-31 13:19:00,117.1,117.105,117.095,117.097,167500001.0
2006-08-31 13:20:00,117.101,117.109,117.101,117.108,174800001.0
2006-08-31 13:21:00,117.115,117.115,117.102,117.106,305200002.0
2006-08-31 13:22:00,117.095,117.098,117.062,117.098,314599998.0
2006-08-31 13:23:00,117.099,117.103,117.089,117.095,259699996.0
2006-08-31 13:24:00,117.095,117.104,117.094,117.1,200500001.0
2006-08-31 13:25:00,117.088,117.103,117.072,117.082,226399999.0
2006-08-31 13:26:00,117.085,117.098,117.085,117.098,325899998.0
2006-08-31 13:27:00,117.096,117.099,117.084,117.099,113800000.0
2006-08-31 13:28:00,117.109,117.109,117.097,117.099,118100002.0
2006-08-31 13:29:00,117.103,117.105,117.094,117.103,205500003.0
2006-08-31 13:30:00,117.11,117.131,117.11,117.127,297100005.0
2006-08-31 13:31:00,117.13,117.131,117.111,117.117,239500002.0
2006-08-31 13:32:00,117.131,117.131,117.118,117.118,468000006.0
2006-08-31 13:33:00,117.127,117.133,117.122,117.131,316099998.0
2006-08-31 13:34:00,117.13,117.137,117.129,117.135,157500001.0
2006-08-31 13:35:00,117.123,117.135,117.113,117.131,294399997.0
2006-08-31 13:36:00,117.128,117.151,117.124,117.151,283199996.0
2006-08-31 13:37:00,117.157,117.161,117.121,117.134,353499995.0
2006-08-31 13:38:00,117.12,117.121,117.103,117.12,162799998.0
2006-08-31 13:39:00,117.138,117.138,117.136,117.136,122799999.0
2006-08-31 13:40:00,117.137,117.149,117.135,117.149,382400004.0
2006-08-31 13:41:00,117.154,117.164,117.149,117.162,223400000.0
2006-08-31 13:42:00,117.167,117.167,117.153,117.16,191199999.0
2006-08-31 13:43:00,117.161,117.161,117.152,117.154,226300004.0
2006-08-31 13:44:00,117.152,117.161,117.151,117.155,276799999.0
2006-08-31 13:45:00,117.159,117.162,117.152,117.152,209599998.0
2006-08-31 13:46:00,117.147,117.149,117.132,117.132,187600002.0
2006-08-31 13:47:00,117.136,117.136,117.116,117.124,216500000.0
2006-08-31 13:48:00,117.117,117.125,117.106,117.125,203299997.0
2006-08-31 13:49:00,117.13,117.142,117.128,117.133,184900002.0
2006-08-31 13:50:00,117.137,117.137,117.127,117.127,289000001.0
2006-08-31 13:51:00,117.129,117.134,117.123,117.125,198500003.0
2006-08-31 13:52:00,117.112,117.118,117.108,117.108,243600002.0
2006-08-31 13:53:00,117.105,117.117,117.102,117.102,103200001.0
2006-08-31 13:54:00,117.11,117.12,117.093,117.119,151799998.0
2006-08-31 13:55:00,117.121,117.121,117.113,117.119,315099999.0
2006-08-31 13:56:00,117.122,117.125,117.114,117.124,436300001.0
2006-08-31 13:57:00,117.122,117.122,117.102,117.102,148200001.0
2006-08-31 13:58:00,117.097,117.107,117.092,117.104,309099997.0
2006-08-31 13:59:00,117.11,117.115,117.1,117.102,247700003.0
2006-08-31 14:00:00,117.107,117.152,117.106,117.129,315800003.0
2006-08-31 14:01:00,117.111,117.111,117.08,117.08,212199998.0
2006-08-31 14:02:00,117.08,117.082,117.074,117.08,225600004.0
2006-08-31 14:03:00,117.07,117.095,117.062,117.075,320599999.0
2006-08-31 14:04:00,117.078,117.09,117.078,117.087,230499997.0
2006-08-31 14:05:00,117.095,117.116,117.095,117.115,245400004.0
2006-08-31 14:06:00,117.13,117.135,117.112,117.115,112400000.0
2006-08-31 14:07:00,117.117,117.121,117.112,117.112,145099996.0
2006-08-31 14:08:00,117.113,117.122,117.107,117.113,259400002.0
2006-08-31 14:09:00,117.1,117.118,117.1,117.115,344700000.0
2006-08-31 14:10:00,117.121,117.123,117.12,117.12,123400003.0
2006-08-31 14:11:00,117.115,117.117,117.109,117.117,142200002.0
2006-08-31 14:12:00,117.124,117.125,117.114,117.115,404400000.0
2006-08-31 14:13:00,117.121,117.136,117.121,117.134,267700002.0
2006-08-31 14:14:00,117.146,117.149,117.131,117.131,226100002.0
2006-08-31 14:15:00,117.133,117.133,117.118,117.12,195600001.0
2006-08-31 14:16:00,117.122,117.141,117.119,117.125,239000003.0
2006-08-31 14:17:00,117.12,117.132,117.12,117.132,420600004.0
2006-08-31 14:18:00,117.131,117.137,117.121,117.127,228799994.0
2006-08-31 14:19:00,117.133,117.133,117.127,117.127,130599997.0
2006-08-31 14:20:00,117.115,117.123,117.114,117.117,266300001.0
2006-08-31 14:21:00,117.117,117.117,117.107,117.11,232700001.0
2006-08-31 14:22:00,117.114,117.114,117.102,117.102,228699999.0
2006-08-31 14:23:00,117.108,117.108,117.098,117.107,305300000.0
2006-08-31 14:24:00,117.102,117.113,117.088,117.103,349099991.0
2006-08-31 14:25:00,117.109,117.119,117.101,117.101,232900005.0
2006-08-31 14:26:00,117.105,117.112,117.102,117.102,145499999.0
2006-08-31 14:27:00,117.091,117.091,117.059,117.059,233000000.0
2006-08-31 14:28:00,117.054,117.067,117.054,117.064,217499998.0
2006-08-31 14:29:00,117.061,117.071,117.052,117.064,307499999.0
2006-08-31 14:30:00,117.054,117.102,117.019,117.102,282400000.0
2006-08-31 14:31:00,117.105,117.144,117.086,117.144,187400001.0
2006-08-31 14:32:00,117.125,117.125,117.085,117.085,88799999.0
2006-08-31 14:33:00,117.042,117.047,116.982,116.982,217799998.0
2006-08-31 14:34:00,116.999,117.056,116.999,117.054,170800001.0
2006-08-31 14:35:00,117.059,117.087,116.996,116.996,166599996.0
2006-08-31 14:36:00,116.987,117.01,116.987,117.005,131399998.0
2006-08-31 14:37:00,117.002,117.022,117.0,117.022,163099998.0
2006-08-31 14:38:00,117.028,117.038,116.994,116.994,103999997.0
2006-08-31 14:39:00,116.971,116.99,116.963,116.98,251900003.0
2006-08-31 14:40:00,116.978,116.991,116.978,116.991,224799999.0
2006-08-31 14:41:00,117.006,117.04,117.006,117.04,112699999.0
2006-08-31 14:42:00,117.039,117.047,117.006,117.01,350800002.0
2006-08-31 14:43:00,117.012,117.016,117.004,117.016,283200004.0
2006-08-31 14:44:00,117.022,117.022,117.0,117.0,169100000.0
2006-08-31 14:45:00,116.992,116.995,116.991,116.995,157599999.0
2006-08-31 14:46:00,117.0,117.013,117.0,117.012,127399996.0
2006-08-31 14:47:00,117.0,117.025,117.0,117.025,271800006.0
2006-08-31 14:48:00,117.022,117.034,117.022,117.032,459099998.0
2006-08-31 14:49:00,117.019,117.019,116.999,117.007,136299999.0
2006-08-31 14:50:00,117.002,117.015,117.0,117.003,258500004.0
2006-08-31 14:51:00,117.009,117.019,117.009,117.016,124000002.0
2006-08-31 14:52:00,117.037,117.053,117.037,117.045,182100001.0
2006-08-31 14:53:00,117.041,117.055,117.04,117.055,361600007.0
2006-08-31 14:54:00,117.064,117.064,116.97,116.97,168200001.0
2006-08-31 14:55:00,116.924,116.982,116.902,116.982,166299997.0
2006-08-31 14:56:00,116.989,116.989,116.974,116.974,170300002.0
2006-08-31 14:57:00,116.985,116.991,116.975,116.983,198300003.0
2006-08-31 14:58:00,116.989,116.989,116.974,116.977,245899994.0
2006-08-31 14:59:00,116.988,116.999,116.988,116.99,106500003.0
2006-08-31 15:00:00,116.989,117.011,116.989,117.007,114100001.0
2006-08-31 15:01:00,117.018,117.018,116.99,116.99,267700001.0
2006-08-31 15:02:00,116.99,117.019,116.99,117.019,102900002.0
2006-08-31 15:03:00,117.04,117.045,117.007,117.011,182800005.0
2006-08-31 15:04:00,117.015,117.017,116.989,116.992,319399999.0
2006-08-31 15:05:00,117.007,117.02,117.007,117.02,317100008.0
2006-08-31 15:06:00,117.008,117.017,117.005,117.017,210399996.0
2006-08-31 15:07:00,117.003,117.009,116.996,117.009,184300007.0
2006-08-31 15:08:00,117.011,117.011,116.978,117.002,240100001.0
2006-08-31 15:09:00,117.008,117.016,117.004,117.016,155499999.0
2006-08-31 15:10:00,117.028,117.051,117.028,117.05,275200003.0
2006-08-31 15:11:00,117.053,117.053,116.99,116.99,309699998.0
2006-08-31 15:12:00,116.98,116.998,116.98,116.989,310400003.0
2006-08-31 15:13:00,116.988,117.008,116.988,116.991,196000001.0
2006-08-31 15:14:00,116.998,117.01,116.99,116.992,273499998.0
2006-08-31 15:15:00,116.994,116.998,116.994,116.994,186400000.0
2006-08-31 15:16:00,117.004,117.015,117.004,117.013,91100001.0
2006-08-31 15:17:00,117.003,117.018,117.003,117.018,251899997.0
2006-08-31 15:18:00,117.018,117.026,117.009,117.022,309999995.0
2006-08-31 15:19:00,117.027,117.059,117.027,117.049,381600004.0
2006-08-31 15:20:00,117.05,117.056,117.035,117.043,467100002.0
2006-08-31 15:21:00,117.037,117.07,117.029,117.052,391300007.0
2006-08-31 15:22:00,117.053,117.058,117.052,117.055,241399994.0
2006-08-31 15:23:00,117.054,117.054,117.03,117.032,168799997.0
2006-08-31 15:24:00,117.044,117.084,117.044,117.064,275600001.0
2006-08-31 15:25:00,117.072,117.09,117.072,117.075,150000003.0
2006-08-31 15:26:00,117.068,117.073,117.061,117.072,178999998.0
2006-08-31 15:27:00,117.065,117.065,117.051,117.06,134000000.0
2006-08-31 15:28:00,117.057,117.07,117.041,117.066,147500000.0
2006-08-31 15:29:00,117.063,117.073,117.061,117.063,347899996.0
2006-08-31 15:30:00,117.076,117.115,117.076,117.115,203600002.0
2006-08-31 15:31:00,117.12,117.126,117.096,117.099,329399998.0
2006-08-31 15:32:00,117.095,117.105,117.095,117.095,281499999.0
2006-08-31 15:33:00,117.096,117.1,117.093,117.097,195899999.0
2006-08-31 15:34:00,117.088,117.095,117.087,117.095,134500001.0
2006-08-31 15:35:00,117.095,117.095,117.085,117.091,245300005.0
2006-08-31 15:36:00,117.091,117.092,117.075,117.076,50600000.0
2006-08-31 15:37:00,117.075,117.089,117.075,117.077,250699998.0
2006-08-31 15:38:00,117.09,117.107,117.085,117.107,156300000.0
2006-08-31 15:39:00,117.103,117.112,117.09,117.092,224200000.0
2006-08-31 15:40:00,117.101,117.106,117.094,117.1,270800000.0
2006-08-31 15:41:00,117.1,117.105,117.095,117.095,196100002.0
2006-08-31 15:42:00,117.09,117.127,117.09,117.114,331000000.0
2006-08-31 15:43:00,117.126,117.134,117.116,117.127,175700000.0
2006-08-31 15:44:00,117.117,117.129,117.105,117.105,116599998.0
2006-08-31 15:45:00,117.109,117.114,117.1,117.1,234699999.0
2006-08-31 15:46:00,117.092,117.106,117.076,117.105,296799997.0
2006-08-31 15:47:00,117.105,117.11,117.097,117.102,158199998.0
2006-08-31 15:48:00,117.115,117.136,117.111,117.13,359999998.0
2006-08-31 15:49:00,117.127,117.132,117.119,117.119,291000000.0
2006-08-31 15:50:00,117.11,117.11,117.083,117.092,316199999.0
2006-08-31 15:51:00,117.091,117.091,117.075,117.078,70000002.0
2006-08-31 15:52:00,117.072,117.077,117.069,117.077,242200001.0
2006-08-31 15:53:00,117.07,117.075,117.059,117.075,163200000.0
2006-08-31 15:54:00,117.078,117.085,117.069,117.072,423099996.0
2006-08-31 15:55:00,117.076,117.09,117.068,117.08,217199997.0
2006-08-31 15:56:00,117.073,117.101,117.069,117.097,320400002.0
2006-08-31 15:57:00,117.092,117.102,117.082,117.093,220700004.0
2006-08-31 15:58:00,117.087,117.087,117.075,117.078,266399994.0
2006-08-31 15:59:00,117.071,117.071,117.067,117.067,7700000.0
2006-08-31 16:00:00,117.09,117.131,117.079,117.131,125100000.0
2006-08-31 16:01:00,117.152,117.16,117.132,117.143,215099999.0
2006-08-31 16:02:00,117.148,117.149,117.112,117.117,215300000.0
2006-08-31 16:03:00,117.113,117.161,117.113,117.155,260399997.0
2006-08-31 16:04:00,117.143,117.165,117.143,117.147,322699999.0
2006-08-31 16:05:00,117.148,117.172,117.148,117.168,258300003.0
2006-08-31 16:06:00,117.172,117.172,117.145,117.149,165999999.0
2006-08-31 16:07:00,117.148,117.155,117.141,117.148,226300002.0
2006-08-31 16:08:00,117.147,117.147,117.13,117.13,180200001.0
2006-08-31 16:09:00,117.143,117.153,117.143,117.153,333500005.0
2006-08-31 16:10:00,117.179,117.195,117.162,117.173,282100002.0
2006-08-31 16:11:00,117.185,117.201,117.179,117.2,307700007.0
2006-08-31 16:12:00,117.196,117.196,117.162,117.179,37100000.0
2006-08-31 16:13:00,117.186,117.186,117.17,117.17,143599999.0
2006-08-31 16:14:00,117.164,117.164,117.144,117.154,269099999.0
2006-08-31 16:15:00,117.147,117.172,117.147,117.161,247200007.0
2006-08-31 16:16:00,117.181,117.204,117.172,117.204,262500001.0
2006-08-31 16:17:00,117.213,117.224,117.212,117.212,105599996.0
2006-08-31 16:18:00,117.215,117.217,117.208,117.208,154899997.0
2006-08-31 16:19:00,117.201,117.211,117.19,117.211,113399999.0
2006-08-31 16:20:00,117.228,117.242,117.224,117.235,260999999.0
2006-08-31 16:21:00,117.238,117.238,117.211,117.212,201699995.0
2006-08-31 16:22:00,117.21,117.279,117.194,117.279,241800002.0
2006-08-31 16:23:00,117.285,117.285,117.268,117.27,311000002.0
2006-08-31 16:24:00,117.263,117.282,117.263,117.275,253300004.0
2006-08-31 16:25:00,117.297,117.319,117.297,117.319,135599998.0
2006-08-31 16:26:00,117.323,117.334,117.318,117.318,353899997.0
2006-08-31 16:27:00,117.327,117.355,117.327,117.33,273399992.0
2006-08-31 16:28:00,117.323,117.35,117.307,117.333,234799998.0
2006-08-31 16:29:00,117.329,117.367,117.319,117.344,413000000.0
2006-08-31 16:30:00,117.353,117.408,117.353,117.408,307200003.0
2006-08-31 16:31:00,117.397,117.397,117.361,117.376,258400002.0
2006-08-31 16:32:00,117.363,117.381,117.363,117.373,196999998.0
2006-08-31 16:33:00,117.367,117.371,117.352,117.352,183999997.0
2006-08-31 16:34:00,117.352,117.378,117.352,117.371,217999995.0
2006-08-31 16:35:00,117.368,117.37,117.352,117.352,317800005.0
2006-08-31 16:36:00,117.354,117.366,117.337,117.337,278100007.0
2006-08-31 16:37:00,117.325,117.332,117.31,117.332,207799999.0
2006-08-31 16:38:00,117.333,117.333,117.318,117.324,202500006.0
2006-08-31 16:39:00,117.327,117.331,117.318,117.324,175399996.0
2006-08-31 16:40:00,117.332,117.332,117.316,117.32,158300003.0
2006-08-31 16:41:00,117.32,117.327,117.31,117.327,300400007.0
2006-08-31 16:42:00,117.325,117.333,117.288,117.319,303200004.0
2006-08-31 16:43:00,117.311,117.311,117.275,117.275,109600000.0
2006-08-31 16:44:00,117.27,117.291,117.27,117.291,116400000.0
2006-08-31 16:45:00,117.301,117.306,117.276,117.28,331600003.0
2006-08-31 16:46:00,117.278,117.286,117.271,117.275,84300002.0
2006-08-31 16:47:00,117.273,117.275,117.258,117.27,250400002.0
2006-08-31 16:48:00,117.265,117.265,117.239,117.244,204800001.0
2006-08-31 16:49:00,117.238,117.244,117.227,117.227,192200002.0
2006-08-31 16:50:00,117.221,117.242,117.221,117.233,194299999.0
2006-08-31 16:51:00,117.24,117.247,117.224,117.247,243500005.0
2006-08-31 16:52:00,117.232,117.232,117.219,117.219,118700001.0
2006-08-31 16:53:00,117.215,117.215,117.174,117.174,163899997.0
2006-08-31 16:54:00,117.172,117.183,117.168,117.183,226700000.0
2006-08-31 16:55:00,117.181,117.192,117.167,117.177,112399998.0
2006-08-31 16:56:00,117.183,117.21,117.183,117.202,323199998.0
2006-08-31 16:57:00,117.211,117.214,117.197,117.212,210400001.0
2006-08-31 16:58:00,117.21,117.217,117.195,117.217,404800001.0
2006-08-31 16:59:00,117.243,117.287,117.243,117.282,238900000.0
2006-08-31 17:00:00,117.275,117.275,117.231,117.231,181000000.0
2006-08-31 17:01:00,117.223,117.227,117.213,117.213,272000003.0
2006-08-31 17:02:00,117.218,117.231,117.211,117.23,220599998.0
2006-08-31 17:03:00,117.235,117.244,117.23,117.23,330700004.0
2006-08-31 17:04:00,117.236,117.238,117.207,117.207,223199998.0
2006-08-31 17:05:00,117.207,117.219,117.188,117.188,388800008.0
2006-08-31 17:06:00,117.199,117.215,117.199,117.211,160500001.0
2006-08-31 17:07:00,117.215,117.223,117.215,117.222,189900002.0
2006-08-31 17:08:00,117.209,117.224,117.208,117.212,284900002.0
2006-08-31 17:09:00,117.205,117.207,117.192,117.192,261899997.0
2006-08-31 17:10:00,117.196,117.205,117.191,117.196,207400002.0
2006-08-31 17:11:00,117.197,117.233,117.197,117.233,93300000.0
2006-08-31 17:12:00,117.236,117.238,117.226,117.236,200899999.0
2006-08-31 17:13:00,117.239,117.245,117.233,117.241,130700000.0
2006-08-31 17:14:00,117.238,117.251,117.235,117.251,213700001.0
2006-08-31 17:15:00,117.251,117.252,117.245,117.248,83299998.0
2006-08-31 17:16:00,117.242,117.257,117.242,117.257,131000000.0
2006-08-31 17:17:00,117.258,117.258,117.242,117.245,196800000.0
2006-08-31 17:18:00,117.241,117.241,117.231,117.235,56000000.0
2006-08-31 17:19:00,117.241,117.254,117.24,117.24,368700005.0
2006-08-31 17:20:00,117.244,117.256,117.244,117.249,150700001.0
2006-08-31 17:21:00,117.253,117.254,117.248,117.25,223899997.0
2006-08-31 17:22:00,117.251,117.273,117.251,117.273,140199997.0
2006-08-31 17:23:00,117.272,117.296,117.272,117.289,161099999.0
2006-08-31 17:24:00,117.293,117.297,117.282,117.282,205100002.0
2006-08-31 17:25:00,117.27,117.27,117.254,117.258,144399996.0
2006-08-31 17:26:00,117.251,117.271,117.245,117.271,147800003.0
2006-08-31 17:27:00,117.272,117.272,117.26,117.26,190299995.0
2006-08-31 17:28:00,117.274,117.278,117.266,117.268,208400001.0
2006-08-31 17:29:00,117.255,117.261,117.251,117.26,352499998.0
2006-08-31 17:30:00,117.258,117.258,117.247,117.247,23400000.0
2006-08-31 17:31:00,117.241,117.251,117.227,117.227,220500004.0
2006-08-31 17:32:00,117.224,117.244,117.215,117.244,131900003.0
2006-08-31 17:33:00,117.243,117.254,117.235,117.235,134200003.0
2006-08-31 17:34:00,117.237,117.253,117.237,117.253,176900001.0
2006-08-31 17:35:00,117.262,117.269,117.258,117.265,297099999.0
2006-08-31 17:36:00,117.27,117.282,117.268,117.282,313400001.0
2006-08-31 17:37:00,117.282,117.289,117.279,117.285,114800001.0
2006-08-31 17:38:00,117.29,117.3,117.29,117.296,146300004.0
2006-08-31 17:39:00,117.292,117.298,117.286,117.291,293900001.0
2006-08-31 17:40:00,117.283,117.291,117.275,117.286,306799997.0
2006-08-31 17:41:00,117.282,117.288,117.276,117.28,299099995.0
2006-08-31 17:42:00,117.281,117.294,117.281,117.283,87599998.0
2006-08-31 17:43:00,117.288,117.306,117.288,117.299,221799998.0
2006-08-31 17:44:00,117.315,117.32,117.312,117.315,227700003.0
2006-08-31 17:45:00,117.32,117.328,117.31,117.328,338400001.0
2006-08-31 17:46:00,117.332,117.337,117.318,117.329,255900000.0
2006-08-31 17:47:00,117.324,117.337,117.316,117.316,251599999.0
2006-08-31 17:48:00,117.308,117.308,117.299,117.299,199500001.0
2006-08-31 17:49:00,117.301,117.315,117.301,117.305,259299996.0
2006-08-31 17:50:00,117.309,117.321,117.309,117.321,456699996.0
2006-08-31 17:51:00,117.327,117.347,117.327,117.335,407700005.0
2006-08-31 17:52:00,117.348,117.368,117.348,117.36,392300001.0
2006-08-31 17:53:00,117.373,117.377,117.359,117.36,243900001.0
2006-08-31 17:54:00,117.358,117.363,117.348,117.363,158800001.0
2006-08-31 17:55:00,117.356,117.357,117.347,117.347,154799999.0
2006-08-31 17:56:00,117.343,117.343,117.332,117.333,113000000.0
2006-08-31 17:57:00,117.323,117.332,117.317,117.33,340000000.0
2006-08-31 17:58:00,117.323,117.331,117.321,117.331,393600004.0
2006-08-31 17:59:00,117.34,117.344,117.326,117.337,239299996.0
2006-08-31 18:00:00,117.334,117.365,117.334,117.365,306599992.0
2006-08-31 18:01:00,117.368,117.381,117.367,117.378,1904199999.0
2006-08-31 18:02:00,117.39,117.39,117.39,117.39,1878099986.0
2006-08-31 18:04:00,117.38,117.38,117.38,117.38,1878099986.0
2006-08-31 18:05:00,117.39,117.39,117.36,117.37,1878099986.0
2006-08-31 18:06:00,117.35,117.35,117.34,117.34,1878099986.0
2006-08-31 18:07:00,117.35,117.35,117.34,117.34,1878099986.0
2006-08-31 18:08:00,117.35,117.35,117.34,117.35,1878099986.0
2006-08-31 18:09:00,117.34,117.34,117.33,117.33,1878099986.0
2006-08-31 18:10:00,117.34,117.34,117.32,117.33,1878099986.0
2006-08-31 18:11:00,117.328,117.328,117.313,117.317,1878099986.0
2006-08-31 18:12:00,117.31,117.319,117.303,117.307,1861900005.0
2006-08-31 18:13:00,117.31,117.34,117.31,117.34,2073499995.0
2006-08-31 18:14:00,117.33,117.34,117.33,117.33,2073499995.0
2006-08-31 18:15:00,117.32,117.33,117.31,117.31,2073499995.0
2006-08-31 18:16:00,117.32,117.32,117.32,117.32,2073499995.0
2006-08-31 18:17:00,117.34,117.35,117.34,117.34,2073499995.0
2006-08-31 18:18:00,117.329,117.331,117.317,117.324,2073499995.0
2006-08-31 18:19:00,117.33,117.33,117.32,117.32,2023100009.0
2006-08-31 18:20:00,117.33,117.34,117.32,117.32,2023100009.0
2006-08-31 18:21:00,117.33,117.33,117.32,117.32,2023100009.0
2006-08-31 18:24:00,117.31,117.32,117.31,117.31,2023100009.0
2006-08-31 18:25:00,117.32,117.32,117.31,117.31,2023100009.0
2006-08-31 18:26:00,117.306,117.321,117.284,117.3,2023100009.0
2006-08-31 18:27:00,117.3,117.304,117.294,117.304,1827000008.0
2006-08-31 18:28:00,117.31,117.32,117.31,117.31,1718700016.0
2006-08-31 18:29:00,117.32,117.32,117.31,117.32,1718700016.0
2006-08-31 18:30:00,117.306,117.314,117.268,117.292,1718700016.0
2006-08-31 18:31:00,117.298,117.312,117.297,117.312,2002700013.0
2006-08-31 18:32:00,117.33,117.33,117.33,117.33,1964099994.0
2006-08-31 18:33:00,117.34,117.34,117.34,117.34,1964099994.0
2006-08-31 18:34:00,117.35,117.35,117.35,117.35,1964099994.0
2006-08-31 18:35:00,117.36,117.36,117.34,117.34,1964099994.0
2006-08-31 18:36:00,117.328,117.328,117.317,117.318,1964099994.0
2006-08-31 18:37:00,117.313,117.335,117.313,117.335,1199300012.0
2006-08-31 18:38:00,117.338,117.342,117.331,117.333,1118399997.0
2006-08-31 18:39:00,117.34,117.34,117.315,117.329,663500011.0
2006-08-31 18:40:00,117.332,117.35,117.304,117.336,1946300003.0
2006-08-31 18:41:00,117.335,117.351,117.319,117.333,1553299991.0
2006-08-31 18:42:00,117.332,117.346,117.332,117.345,2077699996.0
2006-08-31 18:43:00,117.346,117.355,117.337,117.351,671600002.0
2006-08-31 18:44:00,117.353,117.362,117.347,117.361,845200005.0
2006-08-31 18:45:00,117.362,117.366,117.346,117.365,1835500003.0
2006-08-31 18:46:00,117.367,117.375,117.362,117.362,1416999991.0
2006-08-31 18:47:00,117.353,117.369,117.316,117.36,565000003.0
2006-08-31 18:48:00,117.363,117.364,117.358,117.363,903100008.0
2006-08-31 18:49:00,117.365,117.387,117.365,117.37,1259899996.0
2006-08-31 18:50:00,117.4,117.4,117.37,117.38,1599200009.0
2006-08-31 18:51:00,117.362,117.368,117.356,117.362,1599200009.0
2006-08-31 18:52:00,117.353,117.372,117.329,117.362,1924500009.0
2006-08-31 18:53:00,117.366,117.366,117.348,117.349,1537499996.0
2006-08-31 18:54:00,117.349,117.36,117.319,117.35,1833199995.0
2006-08-31 18:55:00,117.36,117.37,117.35,117.35,494899994.0
2006-08-31 18:56:00,117.345,117.369,117.345,117.349,494899994.0
2006-08-31 18:57:00,117.344,117.344,117.333,117.338,878900008.0
2006-08-31 18:58:00,117.338,117.344,117.329,117.336,1488799996.0
2006-08-31 18:59:00,117.337,117.357,117.335,117.35,1792099992.0
2006-08-31 19:00:00,117.348,117.362,117.309,117.337,824299996.0
2006-08-31 19:01:00,117.336,117.34,117.317,117.335,727399996.0
2006-08-31 19:02:00,117.333,117.343,117.313,117.333,732700007.0
2006-08-31 19:03:00,117.322,117.325,117.307,117.324,1707600000.0
2006-08-31 19:04:00,117.32,117.337,117.297,117.326,865500003.0
2006-08-31 19:05:00,117.322,117.342,117.307,117.31,627900002.0
2006-08-31 19:06:00,117.325,117.335,117.324,117.327,1281299997.0
2006-08-31 19:07:00,117.34,117.34,117.33,117.34,1529800000.0
2006-08-31 19:08:00,117.329,117.343,117.322,117.333,1529800000.0
2006-08-31 19:09:00,117.332,117.344,117.3,117.325,668300006.0
2006-08-31 19:10:00,117.307,117.344,117.3,117.317,647299999.0
2006-08-31 19:11:00,117.315,117.327,117.29,117.32,720700002.0
2006-08-31 19:12:00,117.327,117.327,117.307,117.324,964000001.0
2006-08-31 19:13:00,117.328,117.336,117.308,117.325,677799992.0
2006-08-31 19:14:00,117.325,117.346,117.307,117.33,1026600003.0
2006-08-31 19:15:00,117.332,117.343,117.324,117.332,1966700000.0
2006-08-31 19:16:00,117.335,117.351,117.3,117.3,886199995.0
2006-08-31 19:17:00,117.336,117.362,117.328,117.351,1267499990.0
2006-08-31 19:18:00,117.339,117.357,117.338,117.338,928999995.0
2006-08-31 19:19:00,117.335,117.337,117.323,117.33,1459099987.0
2006-08-31 19:20:00,117.338,117.344,117.323,117.34,1095700006.0
2006-08-31 19:21:00,117.339,117.344,117.334,117.339,1414100003.0
2006-08-31 19:22:00,117.338,117.344,117.326,117.335,921800013.0
2006-08-31 19:23:00,117.34,117.34,117.34,117.34,1511600008.0
2006-08-31 19:24:00,117.321,117.327,117.311,117.32,1511600008.0
2006-08-31 19:25:00,117.297,117.337,117.295,117.331,1402400005.0
2006-08-31 19:26:00,117.33,117.34,117.33,117.34,1770300006.0
2006-08-31 19:27:00,117.333,117.342,117.33,117.342,1770300006.0
2006-08-31 19:28:00,117.334,117.35,117.313,117.35,1186900005.0
2006-08-31 19:29:00,117.351,117.351,117.321,117.343,624000000.0
2006-08-31 19:30:00,117.342,117.35,117.333,117.344,888600002.0
2006-08-31 19:31:00,117.347,117.353,117.338,117.346,1700899998.0
2006-08-31 19:32:00,117.35,117.361,117.348,117.348,1576699988.0
2006-08-31 19:33:00,117.349,117.366,117.349,117.365,878499993.0
2006-08-31 19:34:00,117.365,117.367,117.355,117.367,1459800009.0
2006-08-31 19:35:00,117.368,117.368,117.358,117.365,1466800006.0
2006-08-31 19:36:00,117.353,117.38,117.347,117.369,603000004.0
2006-08-31 19:37:00,117.364,117.379,117.36,117.379,354800000.0
2006-08-31 19:38:00,117.383,117.385,117.38,117.38,1148699992.0
2006-08-31 19:39:00,117.383,117.401,117.382,117.396,1155199999.0
2006-08-31 19:40:00,117.39,117.39,117.362,117.381,887700006.0
2006-08-31 19:41:00,117.375,117.375,117.344,117.357,1179900004.0
2006-08-31 19:42:00,117.363,117.386,117.34,117.382,819199993.0
2006-08-31 19:43:00,117.383,117.383,117.364,117.378,607499999.0
2006-08-31 19:44:00,117.377,117.381,117.354,117.381,1025599998.0
2006-08-31 19:45:00,117.385,117.392,117.357,117.383,841400000.0
2006-08-31 19:46:00,117.383,117.383,117.367,117.378,997799998.0
2006-08-31 19:47:00,117.377,117.383,117.36,117.383,695599997.0
2006-08-31 19:48:00,117.378,117.387,117.353,117.38,1597400008.0
2006-08-31 19:49:00,117.386,117.409,117.386,117.408,568300004.0
2006-08-31 19:50:00,117.41,117.417,117.397,117.413,738700005.0
2006-08-31 19:51:00,117.422,117.422,117.41,117.416,599800000.0
2006-08-31 19:52:00,117.414,117.414,117.406,117.407,764100004.0
2006-08-31 19:53:00,117.413,117.417,117.407,117.415,1241199991.0
2006-08-31 19:54:00,117.416,117.425,117.414,117.414,1611799992.0
2006-08-31 19:55:00,117.407,117.421,117.406,117.415,519599999.0
2006-08-31 19:56:00,117.417,117.424,117.412,117.424,680999993.0
2006-08-31 19:57:00,117.419,117.436,117.419,117.427,672500002.0
2006-08-31 19:58:00,117.425,117.428,117.405,117.422,1425699991.0
2006-08-31 19:59:00,117.42,117.422,117.404,117.422,790600013.0
2006-08-31 20:00:00,117.423,117.423,117.411,117.411,299600000.0
2006-08-31 20:01:00,117.411,117.437,117.407,117.431,644099991.0
2006-08-31 20:02:00,117.427,117.427,117.396,117.415,1630300001.0
2006-08-31 20:03:00,117.423,117.438,117.403,117.438,576700002.0
2006-08-31 20:04:00,117.427,117.442,117.427,117.44,662600011.0
2006-08-31 20:05:00,117.435,117.448,117.428,117.43,1023399999.0
2006-08-31 20:06:00,117.42,117.439,117.42,117.438,1846200001.0
2006-08-31 20:07:00,117.434,117.441,117.427,117.439,858199998.0
2006-08-31 20:08:00,117.433,117.433,117.409,117.425,1005700007.0
2006-08-31 20:09:00,117.417,117.42,117.406,117.417,1043700003.0
2006-08-31 20:10:00,117.422,117.422,117.405,117.405,836800003.0
2006-08-31 20:11:00,117.411,117.423,117.409,117.423,1831300004.0
2006-08-31 20:12:00,117.43,117.44,117.43,117.44,863399999.0
2006-08-31 20:13:00,117.431,117.439,117.41,117.422,863399999.0
2006-08-31 20:14:00,117.423,117.423,117.375,117.405,1035099987.0
2006-08-31 20:15:00,117.408,117.418,117.4,117.4,1332599993.0
2006-08-31 20:16:00,117.4,117.418,117.39,117.41,1236800004.0
2006-08-31 20:17:00,117.413,117.423,117.405,117.405,1175199997.0
2006-08-31 20:18:00,117.409,117.412,117.399,117.403,297100004.0
2006-08-31 20:19:00,117.407,117.425,117.407,117.425,1169299999.0
2006-08-31 20:20:00,117.408,117.421,117.397,117.41,1224700004.0
2006-08-31 20:21:00,117.408,117.408,117.389,117.398,1355600020.0
2006-08-31 20:22:00,117.381,117.402,117.372,117.396,1183500011.0
2006-08-31 20:23:00,117.4,117.418,117.394,117.414,815499995.0
2006-08-31 20:24:00,117.407,117.421,117.405,117.41,650500001.0
2006-08-31 20:25:00,117.414,117.415,117.407,117.409,1017400006.0
2006-08-31 20:26:00,117.408,117.421,117.407,117.421,916899998.0
2006-08-31 20:27:00,117.423,117.423,117.413,117.422,1171199998.0
2006-08-31 20:29:00,117.42,117.43,117.42,117.43,1984200007.0
2006-08-31 20:30:00,117.42,117.42,117.41,117.42,1984200007.0
2006-08-31 20:31:00,117.41,117.421,117.399,117.421,1984200007.0
2006-08-31 20:32:00,117.43,117.43,117.43,117.43,812500011.0
2006-08-31 20:33:00,117.43,117.445,117.427,117.427,812500011.0
2006-08-31 20:34:00,117.427,117.446,117.427,117.44,301499998.0
2006-08-31 20:35:00,117.437,117.472,117.431,117.453,677099995.0
2006-08-31 20:36:00,117.458,117.47,117.452,117.453,449999998.0
2006-08-31 20:37:00,117.455,117.456,117.452,117.455,482600002.0
2006-08-31 20:38:00,117.453,117.453,117.427,117.44,1149600004.0
2006-08-31 20:39:00,117.44,117.458,117.418,117.427,1082500004.0
2006-08-31 20:40:00,117.44,117.44,117.42,117.44,1039999998.0
2006-08-31 20:41:00,117.446,117.452,117.43,117.438,1039999998.0
2006-08-31 20:42:00,117.432,117.454,117.432,117.44,1233400001.0
2006-08-31 20:43:00,117.429,117.432,117.402,117.409,1389999998.0
2006-08-31 20:44:00,117.402,117.402,117.388,117.402,1747399996.0
2006-08-31 20:45:00,117.407,117.415,117.406,117.41,1085699997.0
2006-08-31 20:46:00,117.415,117.417,117.401,117.41,1200099991.0
2006-08-31 20:47:00,117.412,117.412,117.395,117.405,1826100005.0
2006-08-31 20:48:00,117.407,117.419,117.407,117.411,1281299991.0
2006-08-31 20:49:00,117.402,117.402,117.378,117.391,1391200005.0
2006-08-31 20:50:00,117.402,117.409,117.371,117.372,1657400002.0
2006-08-31 20:51:00,117.37,117.378,117.37,117.375,800300004.0
2006-08-31 20:52:00,117.382,117.389,117.371,117.387,192000002.0
2006-08-31 20:53:00,117.398,117.408,117.397,117.405,1199600004.0
2006-08-31 20:54:00,117.405,117.422,117.401,117.408,454999998.0
2006-08-31 20:55:00,117.408,117.408,117.364,117.368,1609799993.0
2006-08-31 20:56:00,117.366,117.366,117.347,117.355,695799999.0
2006-08-31 20:57:00,117.354,117.364,117.336,117.336,1513599995.0
2006-08-31 20:58:00,117.36,117.36,117.35,117.35,2074799995.0
2006-08-31 20:59:00,117.34,117.35,117.33,117.33,2074799995.0
2006-08-31 21:00:00,117.311,117.335,117.311,117.315,2074799995.0
2006-08-31 21:01:00,117.32,117.335,117.32,117.332,1150000002.0
2006-08-31 21:02:00,117.335,117.352,117.315,117.333,800300004.0
2006-08-31 21:03:00,117.33,117.347,117.324,117.324,1343199997.0
2006-08-31 21:04:00,117.32,117.324,117.32,117.322,481199999.0
2006-08-31 21:05:00,117.318,117.331,117.309,117.319,485100001.0
2006-08-31 21:06:00,117.313,117.314,117.298,117.298,887900003.0
2006-08-31 21:07:00,117.301,117.322,117.301,117.31,1609500005.0
2006-08-31 21:08:00,117.311,117.319,117.287,117.308,678899995.0
2006-08-31 21:09:00,117.307,117.318,117.293,117.302,421100004.0
2006-08-31 21:10:00,117.31,117.31,117.301,117.302,544500005.0
2006-08-31 21:11:00,117.312,117.329,117.312,117.314,137800002.0
2006-08-31 21:12:00,117.308,117.314,117.302,117.302,412299993.0
2006-08-31 21:13:00,117.3,117.323,117.3,117.318,725099997.0
2006-08-31 21:14:00,117.331,117.338,117.311,117.32,1812899993.0
2006-08-31 21:15:00,117.32,117.335,117.309,117.32,1464499999.0
2006-08-31 21:16:00,117.319,117.343,117.319,117.335,795899993.0
2006-08-31 21:17:00,117.33,117.339,117.319,117.319,1615600007.0
2006-08-31 21:18:00,117.32,117.324,117.305,117.317,1224100005.0
2006-08-31 21:19:00,117.32,117.357,117.303,117.317,913600002.0
2006-08-31 21:20:00,117.332,117.332,117.316,117.325,1109999998.0
2006-08-31 21:21:00,117.344,117.348,117.316,117.322,1038500005.0
2006-08-31 21:22:00,117.32,117.321,117.307,117.318,1784899995.0
2006-08-31 21:23:00,117.302,117.325,117.295,117.322,969900003.0
2006-08-31 21:24:00,117.318,117.318,117.305,117.305,1823000001.0
2006-08-31 21:25:00,117.314,117.321,117.284,117.29,1345300003.0
2006-08-31 21:26:00,117.31,117.325,117.294,117.307,997099987.0
2006-08-31 21:27:00,117.307,117.323,117.294,117.323,846999999.0
2006-08-31 21:28:00,117.32,117.336,117.309,117.32,408700001.0
2006-08-31 21:29:00,117.318,117.32,117.308,117.308,755300007.0
2006-08-31 21:30:00,117.31,117.33,117.295,117.307,987699999.0
2006-08-31 21:31:00,117.302,117.311,117.302,117.307,172600003.0
2006-08-31 21:32:00,117.304,117.318,117.289,117.313,584300005.0
2006-08-31 21:33:00,117.317,117.317,117.29,117.314,495899996.0
2006-08-31 21:34:00,117.317,117.331,117.309,117.328,633700003.0
2006-08-31 21:35:00,117.339,117.346,117.332,117.346,346399997.0
2006-08-31 21:36:00,117.329,117.352,117.322,117.337,587900007.0
2006-08-31 21:37:00,117.336,117.34,117.308,117.336,801899998.0
2006-08-31 21:38:00,117.336,117.339,117.321,117.33,150600003.0
2006-08-31 21:39:00,117.348,117.357,117.323,117.343,701500004.0
2006-08-31 21:40:00,117.333,117.347,117.316,117.339,665900007.0
2006-08-31 21:41:00,117.33,117.348,117.309,117.34,574799998.0
2006-08-31 21:42:00,117.344,117.348,117.33,117.344,1227799995.0
2006-08-31 21:43:00,117.332,117.342,117.314,117.324,327000002.0
2006-08-31 21:44:00,117.342,117.351,117.332,117.351,1737199998.0
2006-08-31 21:45:00,117.351,117.351,117.32,117.342,654599999.0
2006-08-31 21:46:00,117.347,117.359,117.333,117.353,810599990.0
2006-08-31 21:47:00,117.368,117.372,117.35,117.352,579700002.0
2006-08-31 21:48:00,117.347,117.363,117.318,117.341,1054300000.0
2006-08-31 21:49:00,117.344,117.356,117.337,117.355,548799992.0
2006-08-31 21:50:00,117.357,117.36,117.349,117.349,198099998.0
2006-08-31 21:51:00,117.347,117.371,117.341,117.371,396200005.0
2006-08-31 21:52:00,117.385,117.396,117.369,117.372,185799998.0
2006-08-31 21:53:00,117.373,117.373,117.364,117.367,389100007.0
2006-08-31 21:54:00,117.367,117.39,117.367,117.384,863300002.0
2006-08-31 21:55:00,117.366,117.366,117.362,117.362,221500001.0
2006-08-31 21:56:00,117.368,117.38,117.366,117.366,684199997.0
2006-08-31 21:57:00,117.365,117.372,117.354,117.372,319000000.0
2006-08-31 21:58:00,117.365,117.386,117.358,117.384,318500007.0
2006-08-31 21:59:00,117.385,117.388,117.36,117.365,479800003.0
2006-08-31 22:00:00,117.367,117.382,117.367,117.378,874200004.0
2006-08-31 22:01:00,117.379,117.404,117.358,117.382,1164999996.0
2006-08-31 22:02:00,117.378,117.389,117.362,117.37,871800007.0
2006-08-31 22:03:00,117.373,117.38,117.355,117.368,309699998.0
2006-08-31 22:04:00,117.369,117.38,117.358,117.37,755199999.0
2006-08-31 22:05:00,117.376,117.38,117.371,117.373,220100001.0
2006-08-31 22:06:00,117.358,117.381,117.356,117.367,318999997.0
2006-08-31 22:07:00,117.366,117.382,117.35,117.36,398100004.0
2006-08-31 22:08:00,117.365,117.384,117.358,117.358,339300006.0
2006-08-31 22:09:00,117.353,117.383,117.353,117.383,335300004.0
2006-08-31 22:10:00,117.368,117.386,117.354,117.386,175700001.0
2006-08-31 22:11:00,117.387,117.387,117.351,117.375,659599999.0
2006-08-31 22:12:00,117.383,117.383,117.351,117.356,225599998.0
2006-08-31 22:13:00,117.368,117.383,117.357,117.37,459900005.0
2006-08-31 22:14:00,117.371,117.371,117.355,117.355,254900002.0
2006-08-31 22:15:00,117.36,117.372,117.36,117.36,442800003.0
2006-08-31 22:16:00,117.36,117.378,117.347,117.358,548200004.0
2006-08-31 22:17:00,117.373,117.388,117.366,117.379,403399997.0
2006-08-31 22:18:00,117.351,117.374,117.341,117.363,696100007.0
2006-08-31 22:19:00,117.37,117.395,117.357,117.378,299199993.0
2006-08-31 22:20:00,117.377,117.388,117.377,117.384,251499994.0
2006-08-31 22:21:00,117.368,117.368,117.335,117.362,137899998.0
2006-08-31 22:22:00,117.36,117.36,117.342,117.36,244899996.0
2006-08-31 22:23:00,117.368,117.369,117.343,117.351,275899996.0
2006-08-31 22:24:00,117.359,117.359,117.351,117.357,177600002.0
2006-08-31 22:25:00,117.35,117.372,117.34,117.362,307900006.0
2006-08-31 22:26:00,117.335,117.357,117.332,117.357,338700001.0
2006-08-31 22:27:00,117.37,117.37,117.349,117.362,842000000.0
2006-08-31 22:28:00,117.355,117.367,117.341,117.365,344999996.0
2006-08-31 22:29:00,117.363,117.374,117.35,117.35,143400003.0
2006-08-31 22:30:00,117.357,117.366,117.344,117.348,319899999.0
2006-08-31 22:31:00,117.352,117.363,117.344,117.361,248400001.0
2006-08-31 22:32:00,117.362,117.373,117.342,117.367,210400002.0
2006-08-31 22:33:00,117.37,117.381,117.363,117.363,667700007.0
2006-08-31 22:34:00,117.352,117.36,117.335,117.355,1095800001.0
2006-08-31 22:35:00,117.362,117.368,117.348,117.351,144699999.0
2006-08-31 22:36:00,117.356,117.365,117.341,117.353,773100004.0
2006-08-31 22:37:00,117.353,117.372,117.346,117.371,179200001.0
2006-08-31 22:38:00,117.36,117.379,117.352,117.362,248499997.0
2006-08-31 22:39:00,117.354,117.368,117.351,117.351,189900001.0
2006-08-31 22:40:00,117.358,117.367,117.331,117.358,618800004.0
2006-08-31 22:41:00,117.369,117.376,117.359,117.359,185699998.0
2006-08-31 22:42:00,117.358,117.366,117.348,117.366,246199997.0
2006-08-31 22:43:00,117.363,117.37,117.34,117.37,275200007.0
2006-08-31 22:44:00,117.376,117.376,117.356,117.366,206600002.0
2006-08-31 22:45:00,117.372,117.373,117.366,117.368,450599999.0
2006-08-31 22:46:00,117.375,117.379,117.349,117.364,461000004.0
2006-08-31 22:47:00,117.358,117.375,117.34,117.358,300700003.0
2006-08-31 22:48:00,117.33,117.37,117.327,117.36,412299995.0
2006-08-31 22:49:00,117.372,117.374,117.343,117.357,300500003.0
2006-08-31 22:50:00,117.345,117.371,117.341,117.359,500100001.0
2006-08-31 22:51:00,117.356,117.361,117.351,117.354,136100001.0
2006-08-31 22:52:00,117.357,117.37,117.335,117.36,424600000.0
2006-08-31 22:53:00,117.363,117.383,117.362,117.362,542000004.0
2006-08-31 22:54:00,117.361,117.365,117.349,117.365,343700003.0
2006-08-31 22:55:00,117.368,117.376,117.357,117.376,297300001.0
2006-08-31 22:56:00,117.387,117.396,117.373,117.391,310399997.0
2006-08-31 22:57:00,117.374,117.384,117.35,117.361,440599993.0
2006-08-31 22:58:00,117.366,117.377,117.348,117.369,218399993.0
2006-08-31 22:59:00,117.362,117.384,117.348,117.353,279499996.0
2006-08-31 23:00:00,117.358,117.376,117.347,117.376,332000005.0
2006-08-31 23:01:00,117.377,117.384,117.348,117.349,207399999.0
2006-08-31 23:02:00,117.343,117.38,117.336,117.37,194799996.0
2006-08-31 23:03:00,117.353,117.362,117.349,117.351,209499999.0
2006-08-31 23:04:00,117.365,117.379,117.354,117.354,151200002.0
2006-08-31 23:05:00,117.371,117.383,117.364,117.367,502000004.0
2006-08-31 23:06:00,117.365,117.381,117.358,117.365,280500003.0
2006-08-31 23:07:00,117.364,117.384,117.355,117.366,254399999.0
2006-08-31 23:08:00,117.345,117.372,117.344,117.349,252300000.0
2006-08-31 23:09:00,117.336,117.359,117.326,117.351,180499998.0
2006-08-31 23:10:00,117.357,117.369,117.345,117.366,334099995.0
2006-08-31 23:11:00,117.36,117.374,117.354,117.364,153199999.0
2006-08-31 23:12:00,117.366,117.375,117.345,117.362,285300002.0
2006-08-31 23:13:00,117.358,117.375,117.348,117.37,272200004.0
2006-08-31 23:14:00,117.342,117.378,117.34,117.36,302799993.0
2006-08-31 23:15:00,117.351,117.375,117.344,117.365,301899999.0
2006-08-31 23:16:00,117.351,117.364,117.344,117.352,153800000.0
2006-08-31 23:17:00,117.345,117.37,117.345,117.351,120300002.0
2006-08-31 23:18:00,117.355,117.368,117.355,117.358,185100001.0
2006-08-31 23:19:00,117.36,117.369,117.344,117.346,151700001.0
2006-08-31 23:20:00,117.34,117.364,117.329,117.359,98000003.0
2006-08-31 23:21:00,117.351,117.361,117.332,117.345,264199999.0
2006-08-31 23:22:00,117.347,117.359,117.329,117.331,292200003.0
2006-08-31 23:23:00,117.338,117.356,117.324,117.351,316600005.0
2006-08-31 23:24:00,117.345,117.369,117.33,117.365,299999996.0
2006-08-31 23:25:00,117.37,117.373,117.333,117.353,285899997.0
2006-08-31 23:26:00,117.343,117.37,117.329,117.37,284800001.0
2006-08-31 23:27:00,117.362,117.382,117.35,117.378,397699992.0
2006-08-31 23:28:00,117.365,117.374,117.339,117.339,154600000.0
2006-08-31 23:29:00,117.343,117.363,117.343,117.354,134600002.0
2006-08-31 23:30:00,117.348,117.362,117.34,117.359,97000002.0
2006-08-31 23:31:00,117.348,117.366,117.335,117.359,271799994.0
2006-08-31 23:32:00,117.344,117.368,117.344,117.366,208599997.0
2006-08-31 23:33:00,117.372,117.401,117.366,117.391,218199996.0
2006-08-31 23:34:00,117.394,117.394,117.379,117.392,71600000.0
2006-08-31 23:35:00,117.368,117.369,117.353,117.353,287799995.0
2006-08-31 23:36:00,117.362,117.391,117.362,117.39,246499997.0
2006-08-31 23:37:00,117.393,117.406,117.382,117.406,158100003.0
2006-08-31 23:38:00,117.401,117.409,117.396,117.399,186500002.0
2006-08-31 23:39:00,117.39,117.405,117.387,117.395,374600001.0
2006-08-31 23:40:00,117.395,117.401,117.39,117.39,376499999.0
2006-08-31 23:41:00,117.393,117.417,117.393,117.415,246800001.0
2006-08-31 23:42:00,117.42,117.422,117.406,117.422,302500001.0
2006-08-31 23:43:00,117.423,117.433,117.408,117.415,265700002.0
2006-08-31 23:44:00,117.418,117.436,117.418,117.424,245400004.0
2006-08-31 23:45:00,117.428,117.429,117.4,117.404,294399996.0
2006-08-31 23:46:00,117.42,117.445,117.413,117.44,203400000.0
2006-08-31 23:47:00,117.439,117.439,117.409,117.439,307199994.0
2006-08-31 23:48:00,117.425,117.446,117.412,117.412,266900000.0
2006-08-31 23:49:00,117.418,117.425,117.404,117.412,270600002.0
2006-08-31 23:50:00,117.408,117.429,117.4,117.405,312500001.0
2006-08-31 23:51:00,117.383,117.383,117.354,117.354,200399998.0
2006-08-31 23:52:00,117.379,117.388,117.364,117.364,143400000.0
2006-08-31 23:53:00,117.357,117.367,117.348,117.357,194100002.0
2006-08-31 23:54:00,117.357,117.36,117.333,117.333,167399998.0
2006-08-31 23:55:00,117.338,117.348,117.338,117.341,155600002.0
2006-08-31 23:56:00,117.336,117.366,117.336,117.36,228800000.0
2006-08-31 23:57:00,117.362,117.372,117.344,117.346,221499996.0
2006-08-31 23:58:00,117.353,117.359,117.34,117.356,179400000.0
2006-08-31 23:59:00,117.358,117.359,117.337,117.34,314899998.0
2006-09-01 00:00:00,117.354,117.355,117.325,117.334,223900004.0
2006-09-01 00:01:00,117.346,117.346,117.344,117.344,17300000.0
2006-09-01 00:02:00,117.335,117.344,117.322,117.34,216800003.0
2006-09-01 00:03:00,117.347,117.347,117.331,117.335,73000001.0
2006-09-01 00:04:00,117.336,117.347,117.336,117.34,165400000.0
2006-09-01 00:05:00,117.357,117.357,117.333,117.352,126099998.0
2006-09-01 00:06:00,117.341,117.355,117.34,117.348,217400000.0
2006-09-01 00:07:00,117.354,117.357,117.331,117.346,349399999.0
2006-09-01 00:08:00,117.355,117.375,117.355,117.364,196600000.0
2006-09-01 00:09:00,117.362,117.368,117.362,117.363,335099998.0
2006-09-01 00:10:00,117.353,117.361,117.339,117.361,324699995.0
2006-09-01 00:11:00,117.352,117.36,117.334,117.357,294799997.0
2006-09-01 00:12:00,117.363,117.38,117.341,117.36,275999998.0
2006-09-01 00:13:00,117.36,117.372,117.356,117.371,275900000.0
2006-09-01 00:14:00,117.382,117.389,117.358,117.374,295599998.0
2006-09-01 00:15:00,117.387,117.388,117.371,117.388,173399997.0
2006-09-01 00:16:00,117.383,117.383,117.361,117.371,175100002.0
2006-09-01 00:17:00,117.379,117.389,117.377,117.385,299000001.0
2006-09-01 00:18:00,117.39,117.404,117.38,117.395,238000008.0
2006-09-01 00:19:00,117.384,117.398,117.382,117.384,309099995.0
2006-09-01 00:20:00,117.387,117.393,117.382,117.392,94500001.0
2006-09-01 00:21:00,117.385,117.409,117.383,117.39,201799999.0
2006-09-01 00:22:00,117.379,117.384,117.365,117.376,364600005.0
2006-09-01 00:23:00,117.384,117.392,117.36,117.36,303199994.0
2006-09-01 00:24:00,117.351,117.376,117.349,117.362,231000005.0
2006-09-01 00:25:00,117.352,117.385,117.352,117.368,379700010.0
2006-09-01 00:26:00,117.357,117.372,117.348,117.372,196599999.0
2006-09-01 00:27:00,117.386,117.392,117.365,117.365,128800000.0
2006-09-01 00:28:00,117.358,117.376,117.346,117.372,225000002.0
2006-09-01 00:29:00,117.386,117.386,117.364,117.364,207400001.0
2006-09-01 00:30:00,117.355,117.36,117.339,117.36,114000001.0
2006-09-01 00:31:00,117.378,117.378,117.352,117.36,157900000.0
2006-09-01 00:32:00,117.362,117.366,117.353,117.353,205300002.0
2006-09-01 00:33:00,117.36,117.365,117.35,117.358,201299999.0
2006-09-01 00:34:00,117.362,117.363,117.362,117.363,98999998.0
2006-09-01 00:35:00,117.367,117.37,117.355,117.368,314000001.0
2006-09-01 00:36:00,117.362,117.376,117.36,117.364,290899996.0
2006-09-01 00:37:00,117.361,117.361,117.345,117.353,353499998.0
2006-09-01 00:38:00,117.364,117.37,117.358,117.359,313899995.0
2006-09-01 00:39:00,117.356,117.36,117.344,117.35,319100001.0
2006-09-01 00:40:00,117.352,117.352,117.332,117.341,138100002.0
2006-09-01 00:41:00,117.346,117.347,117.333,117.34,181800002.0
2006-09-01 00:42:00,117.343,117.357,117.333,117.345,175700001.0
2006-09-01 00:43:00,117.355,117.36,117.339,117.342,431000003.0
2006-09-01 00:44:00,117.327,117.339,117.315,117.33,296200004.0
2006-09-01 00:45:00,117.348,117.356,117.329,117.329,140900004.0
2006-09-01 00:46:00,117.35,117.353,117.331,117.34,257499997.0
2006-09-01 00:47:00,117.359,117.369,117.335,117.353,302900001.0
2006-09-01 00:48:00,117.343,117.357,117.337,117.351,216100005.0
2006-09-01 00:49:00,117.347,117.356,117.345,117.348,162999998.0
2006-09-01 00:50:00,117.347,117.361,117.332,117.344,304400004.0
2006-09-01 00:51:00,117.349,117.353,117.337,117.337,82100003.0
2006-09-01 00:52:00,117.338,117.348,117.327,117.336,287300000.0
2006-09-01 00:53:00,117.343,117.351,117.337,117.351,336600010.0
2006-09-01 00:54:00,117.34,117.356,117.311,117.334,279100001.0
2006-09-01 00:55:00,117.345,117.355,117.335,117.344,369399994.0
2006-09-01 00:56:00,117.343,117.352,117.34,117.345,225099996.0
2006-09-01 00:57:00,117.333,117.345,117.318,117.318,301699997.0
2006-09-01 00:58:00,117.335,117.351,117.32,117.343,400500007.0
2006-09-01 00:59:00,117.359,117.362,117.34,117.356,248299996.0
2006-09-01 01:00:00,117.356,117.356,117.323,117.348,219800004.0
2006-09-01 01:01:00,117.359,117.36,117.348,117.353,390800004.0
2006-09-01 01:02:00,117.352,117.362,117.35,117.356,243300005.0
2006-09-01 01:03:00,117.352,117.38,117.346,117.361,238200002.0
2006-09-01 01:04:00,117.365,117.369,117.358,117.369,177000001.0
2006-09-01 01:05:00,117.354,117.373,117.344,117.357,381400007.0
2006-09-01 01:06:00,117.349,117.353,117.332,117.348,305299994.0
2006-09-01 01:07:00,117.333,117.344,117.325,117.339,93699998.0
2006-09-01 01:08:00,117.342,117.348,117.342,117.348,20000000.0
2006-09-01 01:09:00,117.35,117.361,117.34,117.355,136900001.0
2006-09-01 01:10:00,117.359,117.38,117.358,117.358,453999998.0
2006-09-01 01:11:00,117.358,117.361,117.336,117.341,175400000.0
2006-09-01 01:12:00,117.342,117.346,117.333,117.346,338000000.0
2006-09-01 01:13:00,117.355,117.359,117.337,117.345,227300002.0
2006-09-01 01:14:00,117.348,117.398,117.345,117.373,261400003.0
2006-09-01 01:15:00,117.368,117.369,117.34,117.347,256400000.0
2006-09-01 01:16:00,117.355,117.366,117.346,117.366,128699998.0
2006-09-01 01:17:00,117.39,117.39,117.341,117.354,406400000.0
2006-09-01 01:18:00,117.367,117.381,117.347,117.355,256399998.0
2006-09-01 01:19:00,117.369,117.393,117.346,117.359,260399993.0
2006-09-01 01:20:00,117.382,117.401,117.357,117.359,247200001.0
2006-09-01 01:21:00,117.363,117.365,117.36,117.364,219099996.0
2006-09-01 01:22:00,117.374,117.39,117.352,117.36,239600001.0
2006-09-01 01:23:00,117.37,117.374,117.355,117.372,169600002.0
2006-09-01 01:24:00,117.365,117.378,117.365,117.377,252700003.0
2006-09-01 01:25:00,117.369,117.383,117.365,117.383,281899997.0
2006-09-01 01:26:00,117.38,117.38,117.365,117.366,209100002.0
2006-09-01 01:27:00,117.37,117.37,117.36,117.363,246200001.0
2006-09-01 01:28:00,117.341,117.359,117.33,117.359,294800004.0
2006-09-01 01:29:00,117.349,117.368,117.328,117.368,147300000.0
2006-09-01 01:30:00,117.357,117.369,117.348,117.367,238900000.0
2006-09-01 01:31:00,117.377,117.392,117.346,117.354,170099997.0
2006-09-01 01:32:00,117.375,117.393,117.375,117.381,238900002.0
2006-09-01 01:33:00,117.373,117.381,117.373,117.375,306300000.0
2006-09-01 01:34:00,117.373,117.379,117.35,117.368,412999998.0
2006-09-01 01:35:00,117.38,117.405,117.38,117.405,366000005.0
2006-09-01 01:36:00,117.392,117.404,117.39,117.393,247999994.0
2006-09-01 01:37:00,117.388,117.407,117.388,117.393,248599999.0
2006-09-01 01:38:00,117.39,117.39,117.374,117.385,171199999.0
2006-09-01 01:39:00,117.375,117.388,117.37,117.37,257700001.0
2006-09-01 01:40:00,117.38,117.39,117.379,117.379,146200000.0
2006-09-01 01:41:00,117.382,117.383,117.377,117.378,234800000.0
2006-09-01 01:42:00,117.375,117.377,117.359,117.368,276300003.0
2006-09-01 01:43:00,117.355,117.375,117.35,117.373,179700001.0
2006-09-01 01:44:00,117.363,117.383,117.354,117.378,338799997.0
2006-09-01 01:45:00,117.369,117.37,117.341,117.37,289800001.0
2006-09-01 01:46:00,117.352,117.368,117.345,117.368,169600000.0
2006-09-01 01:47:00,117.376,117.397,117.373,117.387,210999999.0
2006-09-01 01:48:00,117.391,117.391,117.37,117.376,149699999.0
2006-09-01 01:49:00,117.37,117.386,117.358,117.386,201999996.0
2006-09-01 01:50:00,117.368,117.39,117.367,117.387,348600000.0
2006-09-01 01:51:00,117.396,117.406,117.385,117.387,133099999.0
2006-09-01 01:52:00,117.388,117.389,117.356,117.356,294599994.0
2006-09-01 01:53:00,117.377,117.39,117.358,117.378,248199997.0
2006-09-01 01:54:00,117.375,117.381,117.365,117.373,169700000.0
2006-09-01 01:55:00,117.372,117.372,117.349,117.36,172500000.0
2006-09-01 01:56:00,117.355,117.366,117.354,117.366,212699996.0
2006-09-01 01:57:00,117.37,117.385,117.368,117.378,204300003.0
2006-09-01 01:58:00,117.36,117.371,117.334,117.368,227400006.0
2006-09-01 01:59:00,117.376,117.386,117.357,117.383,391500003.0
2006-09-01 02:00:00,117.401,117.414,117.362,117.385,215900000.0
2006-09-01 02:01:00,117.388,117.405,117.383,117.398,331000006.0
2006-09-01 02:02:00,117.389,117.395,117.386,117.388,413300001.0
2006-09-01 02:03:00,117.378,117.387,117.373,117.376,303300003.0
2006-09-01 02:04:00,117.379,117.387,117.375,117.375,306700006.0
2006-09-01 02:05:00,117.385,117.396,117.363,117.368,211799996.0
2006-09-01 02:06:00,117.379,117.384,117.373,117.379,188999997.0
2006-09-01 02:07:00,117.377,117.389,117.377,117.384,221900002.0
2006-09-01 02:08:00,117.384,117.394,117.377,117.384,136999999.0
2006-09-01 02:09:00,117.388,117.403,117.388,117.403,201700000.0
2006-09-01 02:10:00,117.4,117.42,117.399,117.412,201900001.0
2006-09-01 02:11:00,117.412,117.412,117.403,117.407,259999996.0
2006-09-01 02:12:00,117.411,117.411,117.396,117.408,186499998.0
2006-09-01 02:13:00,117.408,117.414,117.39,117.39,291099999.0
2006-09-01 02:14:00,117.408,117.415,117.408,117.409,144100000.0
2006-09-01 02:15:00,117.413,117.418,117.412,117.415,328300003.0
2006-09-01 02:16:00,117.418,117.429,117.418,117.429,274499999.0
2006-09-01 02:17:00,117.432,117.441,117.432,117.439,149900000.0
2006-09-01 02:18:00,117.427,117.429,117.422,117.422,136299999.0
2006-09-01 02:19:00,117.423,117.435,117.41,117.414,208000003.0
2006-09-01 02:20:00,117.416,117.429,117.413,117.413,267099996.0
2006-09-01 02:21:00,117.407,117.413,117.405,117.408,165699997.0
2006-09-01 02:22:00,117.4,117.404,117.393,117.402,51700000.0
2006-09-01 02:23:00,117.395,117.405,117.392,117.397,206600000.0
2006-09-01 02:24:00,117.407,117.407,117.378,117.397,154100005.0
2006-09-01 02:25:00,117.405,117.405,117.399,117.401,88600001.0
2006-09-01 02:26:00,117.399,117.401,117.375,117.375,315400004.0
2006-09-01 02:27:00,117.369,117.369,117.356,117.361,261699999.0
2006-09-01 02:28:00,117.37,117.376,117.358,117.37,175699999.0
2006-09-01 02:29:00,117.372,117.374,117.359,117.366,173500002.0
2006-09-01 02:30:00,117.367,117.381,117.347,117.348,377799998.0
2006-09-01 02:31:00,117.362,117.37,117.343,117.37,177200003.0
2006-09-01 02:32:00,117.37,117.375,117.354,117.368,322499998.0
2006-09-01 02:33:00,117.368,117.383,117.356,117.373,150999997.0
2006-09-01 02:34:00,117.374,117.39,117.374,117.39,363500000.0
2006-09-01 02:35:00,117.388,117.388,117.375,117.388,262200000.0
2006-09-01 02:36:00,117.374,117.395,117.374,117.387,340500010.0
2006-09-01 02:37:00,117.379,117.387,117.378,117.386,140400000.0
2006-09-01 02:38:00,117.385,117.399,117.375,117.383,93299999.0
2006-09-01 02:39:00,117.391,117.391,117.372,117.378,106500003.0
2006-09-01 02:40:00,117.39,117.396,117.381,117.386,397000000.0
2006-09-01 02:41:00,117.387,117.389,117.369,117.373,433399999.0
2006-09-01 02:42:00,117.367,117.385,117.367,117.375,354200000.0
2006-09-01 02:43:00,117.381,117.389,117.373,117.38,219300004.0
2006-09-01 02:44:00,117.38,117.39,117.37,117.39,224799997.0
2006-09-01 02:45:00,117.379,117.387,117.377,117.381,306099996.0
2006-09-01 02:46:00,117.379,117.381,117.368,117.368,149000000.0
2006-09-01 02:47:00,117.364,117.374,117.364,117.367,292800001.0
2006-09-01 02:48:00,117.369,117.377,117.365,117.37,276399996.0
2006-09-01 02:49:00,117.371,117.371,117.35,117.35,159600001.0
2006-09-01 02:50:00,117.343,117.353,117.341,117.347,156100000.0
2006-09-01 02:51:00,117.357,117.365,117.339,117.339,170800001.0
2006-09-01 02:52:00,117.339,117.342,117.331,117.334,222099998.0
2006-09-01 02:53:00,117.346,117.351,117.341,117.347,240800007.0
2006-09-01 02:54:00,117.327,117.34,117.323,117.324,280899997.0
2006-09-01 02:55:00,117.33,117.343,117.33,117.337,202100001.0
2006-09-01 02:56:00,117.335,117.35,117.335,117.343,177099998.0
2006-09-01 02:57:00,117.338,117.351,117.326,117.338,212499998.0
2006-09-01 02:58:00,117.338,117.338,117.324,117.326,182700000.0
2006-09-01 02:59:00,117.341,117.347,117.32,117.32,275100005.0
2006-09-01 03:00:00,117.309,117.313,117.307,117.308,319299993.0
2006-09-01 03:01:00,117.308,117.313,117.304,117.311,223100003.0
2006-09-01 03:02:00,117.311,117.315,117.309,117.31,190300004.0
2006-09-01 03:03:00,117.317,117.317,117.297,117.297,206500001.0
2006-09-01 03:04:00,117.283,117.295,117.283,117.295,300000002.0
2006-09-01 03:05:00,117.282,117.298,117.28,117.286,239599999.0
2006-09-01 03:06:00,117.282,117.301,117.28,117.301,174399997.0
2006-09-01 03:07:00,117.296,117.296,117.276,117.286,322700002.0
2006-09-01 03:08:00,117.304,117.313,117.302,117.313,261600000.0
2006-09-01 03:09:00,117.308,117.319,117.299,117.319,244899999.0
2006-09-01 03:10:00,117.305,117.322,117.298,117.317,378399997.0
2006-09-01 03:11:00,117.312,117.312,117.3,117.301,322699988.0
2006-09-01 03:12:00,117.302,117.309,117.295,117.309,367200004.0
2006-09-01 03:13:00,117.298,117.315,117.29,117.297,311800005.0
2006-09-01 03:14:00,117.306,117.306,117.29,117.29,298399992.0
2006-09-01 03:15:00,117.298,117.301,117.293,117.3,379099997.0
2006-09-01 03:16:00,117.287,117.297,117.287,117.295,205299999.0
2006-09-01 03:17:00,117.296,117.302,117.286,117.295,335899991.0
2006-09-01 03:18:00,117.291,117.298,117.283,117.29,206300004.0
2006-09-01 03:19:00,117.285,117.289,117.263,117.286,410999998.0
2006-09-01 03:20:00,117.287,117.293,117.282,117.289,254100004.0
2006-09-01 03:21:00,117.29,117.303,117.288,117.292,354400001.0
2006-09-01 03:22:00,117.297,117.3,117.295,117.297,162199997.0
2006-09-01 03:23:00,117.293,117.305,117.293,117.3,197699998.0
2006-09-01 03:24:00,117.307,117.312,117.286,117.295,221600003.0
2006-09-01 03:25:00,117.29,117.3,117.281,117.288,175100000.0
2006-09-01 03:26:00,117.299,117.306,117.299,117.301,187599996.0
2006-09-01 03:27:00,117.303,117.326,117.303,117.326,195700001.0
2006-09-01 03:28:00,117.327,117.331,117.311,117.331,249699999.0
2006-09-01 03:29:00,117.323,117.337,117.323,117.337,142700000.0
2006-09-01 03:30:00,117.327,117.339,117.327,117.338,295300002.0
2006-09-01 03:31:00,117.33,117.33,117.301,117.302,325300001.0
2006-09-01 03:32:00,117.302,117.303,117.292,117.292,284899998.0
2006-09-01 03:33:00,117.29,117.29,117.265,117.277,287200004.0
2006-09-01 03:34:00,117.293,117.3,117.288,117.292,169200000.0
2006-09-01 03:35:00,117.287,117.298,117.287,117.29,205799999.0
2006-09-01 03:36:00,117.279,117.281,117.271,117.28,182900002.0
2006-09-01 03:37:00,117.276,117.28,117.272,117.277,255099999.0
2006-09-01 03:38:00,117.282,117.282,117.262,117.262,120200003.0
2006-09-01 03:39:00,117.267,117.272,117.257,117.268,252900000.0
2006-09-01 03:40:00,117.267,117.267,117.226,117.235,331200000.0
2006-09-01 03:41:00,117.232,117.238,117.222,117.222,110699998.0
2006-09-01 03:42:00,117.223,117.227,117.21,117.215,318399999.0
2006-09-01 03:43:00,117.214,117.222,117.209,117.216,235100000.0
2006-09-01 03:44:00,117.223,117.225,117.209,117.223,220300003.0
2006-09-01 03:45:00,117.223,117.232,117.209,117.232,214400000.0
2006-09-01 03:46:00,117.229,117.234,117.227,117.23,201900001.0
2006-09-01 03:47:00,117.239,117.254,117.239,117.244,154899999.0
2006-09-01 03:48:00,117.245,117.251,117.245,117.247,126400001.0
2006-09-01 03:49:00,117.241,117.243,117.234,117.239,271699999.0
2006-09-01 03:50:00,117.241,117.241,117.228,117.233,138600000.0
2006-09-01 03:51:00,117.225,117.231,117.221,117.23,237599996.0
2006-09-01 03:52:00,117.223,117.231,117.209,117.225,228699996.0
2006-09-01 03:53:00,117.226,117.226,117.204,117.214,244700003.0
2006-09-01 03:54:00,117.222,117.231,117.217,117.222,104900002.0
2006-09-01 03:55:00,117.218,117.222,117.201,117.207,238899998.0
2006-09-01 03:56:00,117.21,117.218,117.21,117.215,59900001.0
2006-09-01 03:57:00,117.205,117.216,117.2,117.216,147700001.0
2006-09-01 03:58:00,117.216,117.232,117.216,117.232,156999998.0
2006-09-01 03:59:00,117.24,117.245,117.22,117.225,230100001.0
2006-09-01 04:00:00,117.215,117.215,117.205,117.205,28700000.0
2006-09-01 04:01:00,117.192,117.2,117.192,117.196,259100004.0
2006-09-01 04:02:00,117.182,117.201,117.169,117.197,441599999.0
2006-09-01 04:03:00,117.19,117.193,117.185,117.193,211899999.0
2006-09-01 04:04:00,117.199,117.199,117.187,117.195,398900006.0
2006-09-01 04:05:00,117.188,117.198,117.174,117.191,243100008.0
2006-09-01 04:06:00,117.197,117.198,117.165,117.181,591499994.0
2006-09-01 04:07:00,117.178,117.178,117.156,117.17,353600002.0
2006-09-01 04:08:00,117.166,117.176,117.156,117.168,229000000.0
2006-09-01 04:09:00,117.168,117.178,117.151,117.151,170999999.0
2006-09-01 04:10:00,117.143,117.157,117.129,117.156,206500000.0
2006-09-01 04:11:00,117.152,117.153,117.119,117.119,127699999.0
2006-09-01 04:12:00,117.14,117.164,117.136,117.156,241100001.0
2006-09-01 04:13:00,117.157,117.163,117.153,117.163,65200002.0
2006-09-01 04:14:00,117.152,117.173,117.15,117.16,159100000.0
2006-09-01 04:15:00,117.159,117.169,117.154,117.158,176399998.0
2006-09-01 04:16:00,117.152,117.157,117.131,117.131,208099999.0
2006-09-01 04:17:00,117.115,117.136,117.115,117.136,241300003.0
2006-09-01 04:18:00,117.127,117.143,117.127,117.143,172599999.0
2006-09-01 04:19:00,117.148,117.151,117.143,117.146,241699998.0
2006-09-01 04:20:00,117.13,117.13,117.108,117.112,295400002.0
2006-09-01 04:21:00,117.117,117.123,117.117,117.123,20000000.0
2006-09-01 04:22:00,117.132,117.14,117.125,117.131,198299997.0
2006-09-01 04:23:00,117.135,117.14,117.122,117.137,188100000.0
2006-09-01 04:24:00,117.14,117.149,117.136,117.143,222099998.0
2006-09-01 04:25:00,117.143,117.158,117.14,117.14,268599997.0
2006-09-01 04:26:00,117.123,117.144,117.123,117.143,360599993.0
2006-09-01 04:27:00,117.138,117.15,117.138,117.14,353700000.0
2006-09-01 04:28:00,117.138,117.138,117.127,117.128,53199999.0
2006-09-01 04:29:00,117.126,117.129,117.126,117.129,70799999.0
2006-09-01 04:30:00,117.12,117.139,117.12,117.137,277499994.0
2006-09-01 04:31:00,117.146,117.15,117.134,117.137,175500000.0
2006-09-01 04:32:00,117.128,117.139,117.126,117.131,303800004.0
2006-09-01 04:33:00,117.125,117.128,117.101,117.128,252199999.0
2006-09-01 04:34:00,117.132,117.149,117.13,117.13,70399999.0
2006-09-01 04:35:00,117.122,117.125,117.111,117.125,169200002.0
2006-09-01 04:36:00,117.117,117.125,117.115,117.125,91600000.0
2006-09-01 04:37:00,117.118,117.121,117.112,117.116,318699994.0
2006-09-01 04:38:00,117.112,117.127,117.105,117.127,329800000.0
2006-09-01 04:39:00,117.118,117.118,117.109,117.116,182600001.0
2006-09-01 04:40:00,117.117,117.118,117.108,117.108,215799998.0
2006-09-01 04:41:00,117.092,117.108,117.086,117.095,129899998.0
2006-09-01 04:42:00,117.093,117.093,117.078,117.078,157899996.0
2006-09-01 04:43:00,117.091,117.091,117.087,117.087,84900002.0
2006-09-01 04:44:00,117.091,117.101,117.091,117.095,293999996.0
2006-09-01 04:45:00,117.098,117.1,117.078,117.092,278400000.0
2006-09-01 04:46:00,117.097,117.111,117.097,117.108,238899996.0
2006-09-01 04:47:00,117.108,117.119,117.094,117.103,236499999.0
2006-09-01 04:48:00,117.092,117.108,117.09,117.106,222199999.0
2006-09-01 04:49:00,117.098,117.1,117.084,117.09,204299997.0
2006-09-01 04:50:00,117.097,117.097,117.061,117.09,211600001.0
2006-09-01 04:51:00,117.095,117.095,117.095,117.095,34299999.0
2006-09-01 04:52:00,117.093,117.101,117.086,117.101,314299996.0
2006-09-01 04:53:00,117.106,117.106,117.101,117.101,106600000.0
2006-09-01 04:54:00,117.117,117.123,117.114,117.123,301100000.0
2006-09-01 04:55:00,117.119,117.129,117.112,117.118,312199999.0
2006-09-01 04:56:00,117.114,117.127,117.114,117.121,185800000.0
2006-09-01 04:57:00,117.128,117.134,117.116,117.122,200999998.0
2006-09-01 04:58:00,117.119,117.131,117.109,117.131,327900000.0
2006-09-01 04:59:00,117.13,117.139,117.13,117.134,180300000.0
2006-09-01 05:00:00,117.136,117.143,117.133,117.143,256799999.0
2006-09-01 05:01:00,117.137,117.149,117.135,117.146,198999999.0
2006-09-01 05:02:00,117.136,117.143,117.136,117.143,306599999.0
2006-09-01 05:03:00,117.138,117.138,117.119,117.135,144800001.0
2006-09-01 05:04:00,117.147,117.151,117.143,117.149,92200001.0
2006-09-01 05:05:00,117.152,117.159,117.142,117.159,201599999.0
2006-09-01 05:06:00,117.155,117.173,117.134,117.162,130500001.0
2006-09-01 05:07:00,117.171,117.171,117.164,117.164,108099999.0
2006-09-01 05:08:00,117.17,117.171,117.146,117.154,290700005.0
2006-09-01 05:09:00,117.17,117.177,117.159,117.165,364800000.0
2006-09-01 05:10:00,117.177,117.188,117.177,117.188,301500002.0
2006-09-01 05:11:00,117.183,117.183,117.166,117.175,165700000.0
2006-09-01 05:12:00,117.168,117.177,117.168,117.177,306999999.0
2006-09-01 05:13:00,117.18,117.187,117.179,117.179,51900001.0
2006-09-01 05:14:00,117.168,117.176,117.159,117.167,302899996.0
2006-09-01 05:15:00,117.157,117.171,117.156,117.171,176800002.0
2006-09-01 05:16:00,117.175,117.175,117.168,117.175,265799997.0
2006-09-01 05:17:00,117.168,117.189,117.155,117.181,196299996.0
2006-09-01 05:18:00,117.18,117.18,117.156,117.173,335499993.0
2006-09-01 05:19:00,117.17,117.187,117.167,117.167,249300001.0
2006-09-01 05:20:00,117.179,117.179,117.158,117.16,348900002.0
2006-09-01 05:21:00,117.168,117.208,117.164,117.196,342199999.0
2006-09-01 05:22:00,117.19,117.191,117.181,117.186,203099998.0
2006-09-01 05:23:00,117.182,117.198,117.182,117.196,283300000.0
2006-09-01 05:24:00,117.193,117.205,117.182,117.196,188799997.0
2006-09-01 05:25:00,117.17,117.208,117.164,117.208,321100010.0
2006-09-01 05:26:00,117.19,117.222,117.19,117.213,366399999.0
2006-09-01 05:27:00,117.207,117.218,117.194,117.212,389600009.0
2006-09-01 05:28:00,117.209,117.214,117.204,117.207,268300000.0
2006-09-01 05:29:00,117.198,117.198,117.189,117.198,152399998.0
2006-09-01 05:30:00,117.201,117.207,117.19,117.206,398900006.0
2006-09-01 05:31:00,117.205,117.216,117.2,117.204,218400000.0
2006-09-01 05:32:00,117.193,117.21,117.193,117.198,296300001.0
2006-09-01 05:33:00,117.198,117.203,117.192,117.203,129500002.0
2006-09-01 05:34:00,117.199,117.203,117.194,117.198,396299999.0
2006-09-01 05:35:00,117.205,117.205,117.197,117.2,270699997.0
2006-09-01 05:36:00,117.203,117.209,117.195,117.198,364999999.0
2006-09-01 05:37:00,117.188,117.214,117.188,117.2,224100002.0
2006-09-01 05:38:00,117.188,117.188,117.162,117.181,182800003.0
2006-09-01 05:39:00,117.179,117.179,117.159,117.159,364600004.0
2006-09-01 05:40:00,117.182,117.182,117.163,117.181,233499996.0
2006-09-01 05:41:00,117.18,117.186,117.17,117.173,252699997.0
2006-09-01 05:42:00,117.182,117.19,117.18,117.188,177200002.0
2006-09-01 05:43:00,117.188,117.203,117.179,117.198,164999999.0
2006-09-01 05:44:00,117.212,117.214,117.181,117.192,312299995.0
2006-09-01 05:45:00,117.2,117.206,117.182,117.194,201199999.0
2006-09-01 05:46:00,117.185,117.199,117.177,117.191,377600004.0
2006-09-01 05:47:00,117.193,117.2,117.183,117.2,208700003.0
2006-09-01 05:48:00,117.194,117.202,117.194,117.198,88099999.0
2006-09-01 05:49:00,117.198,117.215,117.185,117.203,251200004.0
2006-09-01 05:50:00,117.203,117.203,117.197,117.203,186999998.0
2006-09-01 05:51:00,117.2,117.219,117.193,117.219,250999998.0
2006-09-01 05:52:00,117.22,117.22,117.209,117.209,192799999.0
2006-09-01 05:53:00,117.203,117.226,117.203,117.214,141500005.0
2006-09-01 05:54:00,117.203,117.222,117.195,117.214,402200003.0
2006-09-01 05:55:00,117.21,117.212,117.197,117.205,234000002.0
2006-09-01 05:56:00,117.2,117.214,117.19,117.2,404699997.0
2006-09-01 05:57:00,117.202,117.203,117.187,117.203,164800002.0
2006-09-01 05:58:00,117.213,117.217,117.204,117.206,292199998.0
2006-09-01 05:59:00,117.205,117.226,117.202,117.216,357299998.0
2006-09-01 06:00:00,117.207,117.214,117.202,117.214,249899997.0
2006-09-01 06:01:00,117.213,117.213,117.204,117.207,115699998.0
2006-09-01 06:02:00,117.21,117.214,117.202,117.207,229700000.0
2006-09-01 06:03:00,117.212,117.22,117.209,117.209,250699993.0
2006-09-01 06:04:00,117.193,117.213,117.188,117.204,235599998.0
2006-09-01 06:05:00,117.195,117.217,117.195,117.205,330199998.0
2006-09-01 06:06:00,117.213,117.226,117.198,117.216,163200004.0
2006-09-01 06:07:00,117.212,117.231,117.202,117.219,195399999.0
2006-09-01 06:08:00,117.22,117.222,117.2,117.212,223300001.0
2006-09-01 06:09:00,117.21,117.227,117.21,117.216,276700001.0
2006-09-01 06:10:00,117.215,117.222,117.197,117.215,357399997.0
2006-09-01 06:11:00,117.201,117.23,117.201,117.209,291800004.0
2006-09-01 06:12:00,117.203,117.203,117.189,117.195,276800004.0
2006-09-01 06:13:00,117.214,117.215,117.199,117.205,129999998.0
2006-09-01 06:14:00,117.205,117.215,117.2,117.2,185399999.0
2006-09-01 06:15:00,117.209,117.21,117.202,117.202,71700000.0
2006-09-01 06:16:00,117.217,117.217,117.188,117.194,299800004.0
2006-09-01 06:17:00,117.188,117.207,117.188,117.205,322200000.0
2006-09-01 06:18:00,117.201,117.204,117.199,117.2,112300001.0
2006-09-01 06:19:00,117.2,117.2,117.194,117.199,155900002.0
2006-09-01 06:20:00,117.195,117.202,117.192,117.202,290700002.0
2006-09-01 06:21:00,117.206,117.21,117.187,117.193,225700000.0
2006-09-01 06:22:00,117.187,117.205,117.187,117.191,290300002.0
2006-09-01 06:23:00,117.183,117.193,117.175,117.189,258499999.0
2006-09-01 06:24:00,117.187,117.204,117.182,117.193,265100003.0
2006-09-01 06:25:00,117.197,117.2,117.191,117.192,235599997.0
2006-09-01 06:26:00,117.185,117.214,117.185,117.2,243200006.0
2006-09-01 06:27:00,117.21,117.22,117.207,117.217,259000000.0
2006-09-01 06:28:00,117.22,117.22,117.2,117.204,246700003.0
2006-09-01 06:29:00,117.212,117.218,117.202,117.202,205700002.0
2006-09-01 06:30:00,117.21,117.215,117.21,117.215,140299998.0
2006-09-01 06:31:00,117.207,117.217,117.207,117.211,199899995.0
2006-09-01 06:32:00,117.22,117.225,117.197,117.214,283099996.0
2006-09-01 06:33:00,117.212,117.218,117.198,117.208,399100001.0
2006-09-01 06:34:00,117.21,117.215,117.202,117.209,379400001.0
2006-09-01 06:35:00,117.22,117.225,117.195,117.199,128000001.0
2006-09-01 06:36:00,117.195,117.218,117.195,117.204,219800000.0
2006-09-01 06:37:00,117.205,117.212,117.2,117.212,233600001.0
2006-09-01 06:38:00,117.2,117.204,117.167,117.204,125799998.0
2006-09-01 06:39:00,117.22,117.228,117.214,117.22,219900000.0
2006-09-01 06:40:00,117.228,117.229,117.225,117.228,39200000.0
2006-09-01 06:41:00,117.222,117.228,117.22,117.222,245199997.0
2006-09-01 06:42:00,117.225,117.231,117.212,117.224,170999996.0
2006-09-01 06:43:00,117.208,117.222,117.208,117.215,356899999.0
2006-09-01 06:44:00,117.217,117.217,117.207,117.213,237000002.0
2006-09-01 06:45:00,117.205,117.218,117.205,117.207,260200001.0
2006-09-01 06:46:00,117.205,117.212,117.202,117.212,200700002.0
2006-09-01 06:47:00,117.209,117.218,117.207,117.207,148700000.0
2006-09-01 06:48:00,117.21,117.214,117.182,117.197,305300002.0
2006-09-01 06:49:00,117.207,117.21,117.193,117.196,241600003.0
2006-09-01 06:50:00,117.197,117.197,117.178,117.178,149900004.0
2006-09-01 06:51:00,117.198,117.204,117.189,117.189,280800004.0
2006-09-01 06:52:00,117.195,117.202,117.184,117.202,304600000.0
2006-09-01 06:53:00,117.203,117.21,117.185,117.196,188599997.0
2006-09-01 06:54:00,117.207,117.214,117.207,117.214,239300000.0
2006-09-01 06:55:00,117.205,117.216,117.205,117.213,482600003.0
2006-09-01 06:56:00,117.213,117.215,117.194,117.206,262199998.0
2006-09-01 06:57:00,117.207,117.229,117.207,117.222,249700000.0
2006-09-01 06:58:00,117.223,117.226,117.205,117.205,358800001.0
2006-09-01 06:59:00,117.217,117.217,117.208,117.213,189099998.0
2006-09-01 07:00:00,117.211,117.216,117.198,117.204,180200001.0
2006-09-01 07:01:00,117.212,117.214,117.185,117.2,321700004.0
2006-09-01 07:02:00,117.215,117.215,117.215,117.215,122000000.0
2006-09-01 07:03:00,117.218,117.226,117.215,117.215,344899999.0
2006-09-01 07:04:00,117.222,117.238,117.221,117.222,293399998.0
2006-09-01 07:05:00,117.217,117.238,117.217,117.236,254400003.0
2006-09-01 07:06:00,117.22,117.223,117.203,117.223,210700000.0
2006-09-01 07:07:00,117.229,117.233,117.214,117.228,375899998.0
2006-09-01 07:08:00,117.208,117.237,117.208,117.236,205400004.0
2006-09-01 07:09:00,117.23,117.23,117.214,117.226,235200002.0
2006-09-01 07:10:00,117.22,117.224,117.215,117.219,88899999.0
2006-09-01 07:11:00,117.223,117.223,117.203,117.207,255099997.0
2006-09-01 07:12:00,117.228,117.228,117.215,117.218,135700003.0
2006-09-01 07:13:00,117.212,117.221,117.205,117.221,216500005.0
2006-09-01 07:14:00,117.22,117.22,117.211,117.218,163799996.0
2006-09-01 07:15:00,117.218,117.226,117.202,117.226,177200002.0
2006-09-01 07:16:00,117.232,117.24,117.222,117.222,192399998.0
2006-09-01 07:17:00,117.233,117.233,117.225,117.23,149300000.0
2006-09-01 07:18:00,117.231,117.231,117.213,117.213,205999999.0
2006-09-01 07:19:00,117.22,117.232,117.217,117.232,226999994.0
2006-09-01 07:20:00,117.233,117.233,117.226,117.233,296000003.0
2006-09-01 07:21:00,117.22,117.237,117.212,117.237,250200003.0
2006-09-01 07:22:00,117.23,117.245,117.217,117.232,269999998.0
2006-09-01 07:23:00,117.221,117.233,117.208,117.233,181800003.0
2006-09-01 07:24:00,117.235,117.239,117.225,117.225,207899996.0
2006-09-01 07:25:00,117.24,117.256,117.24,117.24,208299996.0
2006-09-01 07:26:00,117.225,117.252,117.219,117.241,188199999.0
2006-09-01 07:27:00,117.236,117.243,117.234,117.237,401100006.0
2006-09-01 07:28:00,117.243,117.243,117.232,117.237,337400001.0
2006-09-01 07:29:00,117.234,117.234,117.217,117.232,119700000.0
2006-09-01 07:30:00,117.232,117.24,117.222,117.225,153800001.0
2006-09-01 07:31:00,117.234,117.25,117.215,117.25,213600002.0
2006-09-01 07:32:00,117.229,117.237,117.226,117.228,268200003.0
2006-09-01 07:33:00,117.23,117.239,117.228,117.228,217899999.0
2006-09-01 07:34:00,117.231,117.252,117.231,117.245,203299997.0
2006-09-01 07:35:00,117.232,117.244,117.227,117.229,133000000.0
2006-09-01 07:36:00,117.233,117.243,117.225,117.239,196199994.0
2006-09-01 07:37:00,117.234,117.247,117.234,117.246,126399999.0
2006-09-01 07:38:00,117.243,117.249,117.208,117.23,284800001.0
2006-09-01 07:39:00,117.226,117.245,117.226,117.24,123699999.0
2006-09-01 07:40:00,117.227,117.231,117.223,117.225,176100000.0
2006-09-01 07:41:00,117.23,117.242,117.226,117.239,293499999.0
2006-09-01 07:42:00,117.235,117.235,117.222,117.222,62700000.0
2006-09-01 07:43:00,117.223,117.235,117.209,117.229,245799997.0
2006-09-01 07:44:00,117.23,117.23,117.217,117.229,220299995.0
2006-09-01 07:45:00,117.22,117.232,117.219,117.232,175000002.0
2006-09-01 07:46:00,117.225,117.245,117.225,117.234,177799999.0
2006-09-01 07:47:00,117.225,117.225,117.205,117.209,199999999.0
2006-09-01 07:48:00,117.225,117.242,117.225,117.226,378999996.0
2006-09-01 07:49:00,117.228,117.228,117.216,117.219,163500003.0
2006-09-01 07:50:00,117.215,117.229,117.213,117.223,176900004.0
2006-09-01 07:51:00,117.227,117.227,117.211,117.226,331000007.0
2006-09-01 07:52:00,117.22,117.226,117.216,117.225,247699993.0
2006-09-01 07:53:00,117.222,117.222,117.211,117.218,179099995.0
2006-09-01 07:54:00,117.223,117.228,117.217,117.22,182500000.0
2006-09-01 07:55:00,117.232,117.239,117.224,117.238,234600000.0
2006-09-01 07:56:00,117.24,117.244,117.232,117.24,204500003.0
2006-09-01 07:57:00,117.244,117.244,117.219,117.242,288500002.0
2006-09-01 07:58:00,117.243,117.254,117.24,117.254,141499999.0
2006-09-01 07:59:00,117.253,117.259,117.245,117.253,274800002.0
2006-09-01 08:00:00,117.252,117.259,117.244,117.247,271800000.0
2006-09-01 08:01:00,117.258,117.258,117.226,117.248,269999997.0
2006-09-01 08:02:00,117.252,117.252,117.241,117.241,147800002.0
2006-09-01 08:03:00,117.25,117.267,117.235,117.246,317199996.0
2006-09-01 08:04:00,117.265,117.287,117.265,117.28,87600000.0
2006-09-01 08:05:00,117.281,117.281,117.26,117.26,401200003.0
2006-09-01 08:06:00,117.26,117.272,117.26,117.264,160799997.0
2006-09-01 08:07:00,117.268,117.268,117.263,117.263,245900005.0
2006-09-01 08:08:00,117.263,117.263,117.25,117.25,294400005.0
2006-09-01 08:09:00,117.259,117.273,117.259,117.273,312099994.0
2006-09-01 08:10:00,117.268,117.268,117.26,117.26,191199998.0
2006-09-01 08:11:00,117.259,117.271,117.257,117.27,298800001.0
2006-09-01 08:12:00,117.27,117.277,117.261,117.268,411599993.0
2006-09-01 08:13:00,117.25,117.272,117.249,117.27,287800001.0
2006-09-01 08:14:00,117.257,117.26,117.237,117.247,248900003.0
2006-09-01 08:15:00,117.252,117.27,117.252,117.27,120100001.0
2006-09-01 08:16:00,117.26,117.26,117.254,117.258,177999999.0
2006-09-01 08:17:00,117.25,117.263,117.25,117.258,366299992.0
2006-09-01 08:18:00,117.264,117.264,117.255,117.264,241399996.0
2006-09-01 08:19:00,117.257,117.264,117.257,117.264,284700001.0
2006-09-01 08:20:00,117.256,117.261,117.248,117.26,325599996.0
2006-09-01 08:21:00,117.265,117.285,117.265,117.285,198900000.0
2006-09-01 08:22:00,117.284,117.284,117.274,117.278,120000000.0
2006-09-01 08:23:00,117.278,117.283,117.275,117.278,163600000.0
2006-09-01 08:24:00,117.287,117.292,117.281,117.281,275299996.0
2006-09-01 08:25:00,117.287,117.297,117.28,117.29,178300002.0
2006-09-01 08:26:00,117.285,117.285,117.278,117.28,260900002.0
2006-09-01 08:27:00,117.275,117.275,117.249,117.264,344900001.0
2006-09-01 08:28:00,117.269,117.278,117.254,117.254,74200001.0
2006-09-01 08:29:00,117.257,117.271,117.257,117.267,267699995.0
2006-09-01 08:30:00,117.263,117.273,117.262,117.273,158999999.0
2006-09-01 08:31:00,117.28,117.287,117.262,117.277,340299999.0
2006-09-01 08:32:00,117.285,117.285,117.278,117.28,165699998.0
2006-09-01 08:33:00,117.281,117.281,117.261,117.261,284199999.0
2006-09-01 08:34:00,117.264,117.264,117.25,117.256,148499999.0
2006-09-01 08:35:00,117.267,117.274,117.267,117.274,239199999.0
2006-09-01 08:36:00,117.263,117.263,117.241,117.25,277899996.0
2006-09-01 08:37:00,117.262,117.277,117.255,117.266,317199997.0
2006-09-01 08:38:00,117.265,117.265,117.262,117.264,69500001.0
2006-09-01 08:39:00,117.264,117.269,117.25,117.267,180599998.0
2006-09-01 08:40:00,117.263,117.263,117.253,117.263,329899999.0
2006-09-01 08:41:00,117.263,117.267,117.253,117.253,333600006.0
2006-09-01 08:42:00,117.252,117.255,117.241,117.245,128800001.0
2006-09-01 08:43:00,117.238,117.238,117.234,117.234,65500000.0
2006-09-01 08:44:00,117.225,117.247,117.225,117.239,285200004.0
2006-09-01 08:45:00,117.238,117.251,117.238,117.251,174099999.0
2006-09-01 08:46:00,117.249,117.255,117.244,117.255,90900001.0
2006-09-01 08:47:00,117.26,117.265,117.257,117.26,360300001.0
2006-09-01 08:48:00,117.256,117.273,117.256,117.273,208099998.0
2006-09-01 08:49:00,117.278,117.278,117.264,117.264,321400001.0
2006-09-01 08:50:00,117.267,117.285,117.261,117.285,273599997.0
2006-09-01 08:51:00,117.287,117.291,117.278,117.282,153200002.0
2006-09-01 08:52:00,117.282,117.282,117.272,117.272,190500001.0
2006-09-01 08:53:00,117.266,117.288,117.266,117.278,244600000.0
2006-09-01 08:54:00,117.281,117.281,117.268,117.274,352200003.0
2006-09-01 08:55:00,117.265,117.275,117.263,117.268,189700002.0
2006-09-01 08:56:00,117.28,117.284,117.27,117.27,234300001.0
2006-09-01 08:57:00,117.27,117.275,117.27,117.27,100200002.0
2006-09-01 08:58:00,117.268,117.28,117.268,117.275,193500004.0
2006-09-01 08:59:00,117.261,117.261,117.248,117.257,173799998.0
2006-09-01 09:00:00,117.263,117.263,117.252,117.252,423300002.0
2006-09-01 09:01:00,117.259,117.259,117.253,117.256,271300003.0
2006-09-01 09:02:00,117.25,117.25,117.241,117.244,48000000.0
2006-09-01 09:03:00,117.248,117.248,117.237,117.237,84399997.0
2006-09-01 09:04:00,117.244,117.244,117.233,117.235,104099998.0
2006-09-01 09:05:00,117.242,117.253,117.24,117.253,184200003.0
2006-09-01 09:06:00,117.257,117.268,117.257,117.263,196800000.0
2006-09-01 09:07:00,117.268,117.275,117.266,117.266,183100004.0
2006-09-01 09:08:00,117.265,117.265,117.249,117.258,287700002.0
2006-09-01 09:09:00,117.258,117.258,117.247,117.257,244900002.0
2006-09-01 09:10:00,117.25,117.255,117.237,117.237,535199990.0
2006-09-01 09:11:00,117.232,117.255,117.229,117.243,322900004.0
2006-09-01 09:12:00,117.232,117.24,117.231,117.24,310299998.0
2006-09-01 09:13:00,117.24,117.24,117.222,117.225,330799997.0
2006-09-01 09:14:00,117.228,117.228,117.221,117.222,117500001.0
2006-09-01 09:15:00,117.22,117.222,117.213,117.22,316299993.0
2006-09-01 09:16:00,117.214,117.234,117.214,117.227,203700003.0
2006-09-01 09:17:00,117.23,117.251,117.23,117.25,143300004.0
2006-09-01 09:18:00,117.253,117.266,117.251,117.257,281300005.0
2006-09-01 09:19:00,117.253,117.253,117.241,117.251,313200001.0
2006-09-01 09:20:00,117.253,117.255,117.248,117.253,143700000.0
2006-09-01 09:21:00,117.26,117.26,117.249,117.249,258000001.0
2006-09-01 09:22:00,117.257,117.265,117.256,117.258,171500001.0
2006-09-01 09:23:00,117.255,117.258,117.251,117.254,205600003.0
2006-09-01 09:24:00,117.247,117.247,117.223,117.225,79500000.0
2006-09-01 09:25:00,117.228,117.244,117.228,117.238,193800001.0
2006-09-01 09:26:00,117.244,117.244,117.236,117.243,215600002.0
2006-09-01 09:27:00,117.252,117.258,117.245,117.245,220500000.0
2006-09-01 09:28:00,117.254,117.256,117.254,117.256,53200002.0
2006-09-01 09:29:00,117.25,117.255,117.247,117.247,114700001.0
2006-09-01 09:30:00,117.245,117.254,117.238,117.246,254999999.0
2006-09-01 09:31:00,117.247,117.264,117.241,117.251,300000000.0
2006-09-01 09:32:00,117.265,117.265,117.236,117.252,64599999.0
2006-09-01 09:33:00,117.26,117.267,117.258,117.262,184300003.0
2006-09-01 09:34:00,117.253,117.253,117.249,117.252,143899999.0
2006-09-01 09:35:00,117.253,117.253,117.239,117.244,223800001.0
2006-09-01 09:36:00,117.246,117.25,117.242,117.245,292000006.0
2006-09-01 09:37:00,117.251,117.251,117.235,117.244,209000001.0
2006-09-01 09:38:00,117.249,117.249,117.217,117.23,207399999.0
2006-09-01 09:39:00,117.226,117.241,117.226,117.226,258299999.0
2006-09-01 09:40:00,117.235,117.245,117.227,117.242,294999996.0
2006-09-01 09:41:00,117.25,117.258,117.25,117.255,187000005.0
2006-09-01 09:42:00,117.259,117.265,117.259,117.26,196800002.0
2006-09-01 09:43:00,117.258,117.258,117.235,117.25,303799997.0
2006-09-01 09:44:00,117.258,117.264,117.253,117.253,203099999.0
2006-09-01 09:45:00,117.253,117.259,117.247,117.259,74299999.0
2006-09-01 09:46:00,117.262,117.271,117.26,117.271,114100000.0
2006-09-01 09:47:00,117.275,117.275,117.246,117.27,297600003.0
2006-09-01 09:48:00,117.266,117.272,117.26,117.265,264799999.0
2006-09-01 09:49:00,117.257,117.274,117.257,117.274,175299999.0
2006-09-01 09:50:00,117.273,117.318,117.269,117.318,229199999.0
2006-09-01 09:51:00,117.324,117.355,117.324,117.355,154600001.0
2006-09-01 09:52:00,117.342,117.342,117.311,117.32,314300004.0
2006-09-01 09:53:00,117.309,117.309,117.299,117.305,204800002.0
2006-09-01 09:54:00,117.307,117.31,117.295,117.295,172600000.0
2006-09-01 09:55:00,117.29,117.318,117.264,117.31,217800004.0
2006-09-01 09:56:00,117.313,117.318,117.309,117.318,130499997.0
2006-09-01 09:57:00,117.324,117.335,117.319,117.323,278800004.0
2006-09-01 09:58:00,117.315,117.317,117.302,117.306,173300004.0
2006-09-01 09:59:00,117.317,117.352,117.317,117.352,172900003.0
2006-09-01 10:00:00,117.349,117.36,117.348,117.349,298399999.0
2006-09-01 10:01:00,117.356,117.36,117.344,117.352,182800000.0
2006-09-01 10:02:00,117.354,117.357,117.351,117.354,203500002.0
2006-09-01 10:03:00,117.353,117.361,117.347,117.352,241799995.0
2006-09-01 10:04:00,117.355,117.366,117.339,117.339,125500002.0
2006-09-01 10:05:00,117.332,117.332,117.305,117.305,263200002.0
2006-09-01 10:06:00,117.309,117.324,117.309,117.32,179500000.0
2006-09-01 10:07:00,117.317,117.328,117.314,117.323,196800005.0
2006-09-01 10:08:00,117.322,117.323,117.296,117.298,281099994.0
2006-09-01 10:09:00,117.313,117.336,117.295,117.331,185899994.0
2006-09-01 10:10:00,117.32,117.32,117.307,117.307,227000002.0
2006-09-01 10:11:00,117.314,117.314,117.283,117.301,237600003.0
2006-09-01 10:12:00,117.304,117.307,117.298,117.301,176399999.0
2006-09-01 10:13:00,117.301,117.31,117.298,117.302,238300000.0
2006-09-01 10:14:00,117.303,117.312,117.297,117.304,262600004.0
2006-09-01 10:15:00,117.292,117.296,117.247,117.296,410600007.0
2006-09-01 10:16:00,117.307,117.312,117.271,117.288,156500000.0
2006-09-01 10:17:00,117.293,117.304,117.292,117.301,200399995.0
2006-09-01 10:18:00,117.298,117.298,117.284,117.29,245399999.0
2006-09-01 10:19:00,117.272,117.293,117.272,117.285,124300002.0
2006-09-01 10:20:00,117.294,117.303,117.293,117.295,332200001.0
2006-09-01 10:21:00,117.296,117.296,117.287,117.287,198800001.0
2006-09-01 10:22:00,117.293,117.293,117.28,117.284,377199994.0
2006-09-01 10:23:00,117.278,117.28,117.271,117.28,171699999.0
2006-09-01 10:24:00,117.277,117.277,117.265,117.27,238000001.0
2006-09-01 10:25:00,117.275,117.286,117.27,117.273,258899997.0
2006-09-01 10:26:00,117.267,117.274,117.256,117.268,291399997.0
2006-09-01 10:27:00,117.263,117.281,117.263,117.271,185900003.0
2006-09-01 10:28:00,117.26,117.282,117.26,117.282,148200000.0
2006-09-01 10:29:00,117.271,117.281,117.268,117.281,155200002.0
2006-09-01 10:30:00,117.292,117.297,117.284,117.284,215099998.0
2006-09-01 10:31:00,117.283,117.312,117.274,117.312,265199998.0
2006-09-01 10:32:00,117.31,117.319,117.27,117.303,242200004.0
2006-09-01 10:33:00,117.313,117.322,117.312,117.312,355600000.0
2006-09-01 10:34:00,117.316,117.328,117.316,117.325,204199997.0
2006-09-01 10:35:00,117.328,117.335,117.318,117.329,165199998.0
2006-09-01 10:36:00,117.322,117.337,117.32,117.332,292200000.0
2006-09-01 10:37:00,117.337,117.337,117.327,117.327,182000000.0
2006-09-01 10:38:00,117.334,117.355,117.334,117.355,314799997.0
2006-09-01 10:39:00,117.355,117.355,117.34,117.348,116500001.0
2006-09-01 10:40:00,117.347,117.347,117.335,117.338,287399992.0
2006-09-01 10:41:00,117.346,117.346,117.336,117.336,156900003.0
2006-09-01 10:42:00,117.35,117.37,117.35,117.37,219900002.0
2006-09-01 10:43:00,117.371,117.371,117.33,117.33,234300002.0
2006-09-01 10:44:00,117.338,117.34,117.321,117.321,360099998.0
2006-09-01 10:45:00,117.332,117.336,117.332,117.336,76600001.0
2006-09-01 10:46:00,117.338,117.338,117.332,117.333,161500002.0
2006-09-01 10:47:00,117.338,117.338,117.325,117.325,334599998.0
2006-09-01 10:48:00,117.325,117.338,117.318,117.327,264700002.0
2006-09-01 10:49:00,117.316,117.327,117.316,117.327,180300002.0
2006-09-01 10:50:00,117.327,117.327,117.313,117.322,277699997.0
2006-09-01 10:51:00,117.322,117.322,117.308,117.319,212299998.0
2006-09-01 10:52:00,117.323,117.329,117.32,117.32,169299999.0
2006-09-01 10:53:00,117.316,117.329,117.315,117.322,214099998.0
2006-09-01 10:54:00,117.315,117.324,117.312,117.318,87800000.0
2006-09-01 10:55:00,117.324,117.335,117.321,117.327,293200005.0
2006-09-01 10:56:00,117.325,117.327,117.312,117.312,364599994.0
2006-09-01 10:57:00,117.302,117.306,117.293,117.293,194700000.0
2006-09-01 10:58:00,117.3,117.313,117.3,117.301,173299998.0
2006-09-01 10:59:00,117.307,117.312,117.304,117.307,119100001.0
2006-09-01 11:00:00,117.31,117.319,117.303,117.311,173299998.0
2006-09-01 11:01:00,117.3,117.318,117.298,117.315,263100003.0
2006-09-01 11:02:00,117.317,117.32,117.315,117.317,250800000.0
2006-09-01 11:03:00,117.316,117.32,117.316,117.32,61900000.0
2006-09-01 11:04:00,117.323,117.328,117.318,117.324,335200004.0
2006-09-01 11:05:00,117.322,117.332,117.322,117.322,275800005.0
2006-09-01 11:06:00,117.333,117.346,117.331,117.345,258600004.0
2006-09-01 11:07:00,117.337,117.343,117.329,117.334,323399996.0
2006-09-01 11:08:00,117.333,117.347,117.328,117.347,174299998.0
2006-09-01 11:09:00,117.341,117.353,117.329,117.338,255600000.0
2006-09-01 11:10:00,117.335,117.335,117.326,117.332,131300001.0
2006-09-01 11:11:00,117.327,117.336,117.321,117.336,187599999.0
2006-09-01 11:12:00,117.341,117.35,117.335,117.342,311599998.0
2006-09-01 11:13:00,117.343,117.345,117.321,117.34,257800000.0
2006-09-01 11:14:00,117.35,117.359,117.348,117.351,320299997.0
2006-09-01 11:15:00,117.337,117.35,117.328,117.347,216199997.0
2006-09-01 11:16:00,117.346,117.356,117.321,117.341,309500006.0
2006-09-01 11:17:00,117.345,117.347,117.337,117.341,170299996.0
2006-09-01 11:18:00,117.337,117.337,117.318,117.327,94100001.0
2006-09-01 11:19:00,117.305,117.331,117.293,117.315,238900002.0
2006-09-01 11:20:00,117.325,117.325,117.315,117.32,199800002.0
2006-09-01 11:21:00,117.311,117.325,117.305,117.319,322799998.0
2006-09-01 11:22:00,117.32,117.331,117.317,117.322,274899996.0
2006-09-01 11:23:00,117.324,117.336,117.317,117.322,233899998.0
2006-09-01 11:24:00,117.319,117.329,117.319,117.32,64500000.0
2006-09-01 11:25:00,117.319,117.323,117.296,117.305,177500005.0
2006-09-01 11:26:00,117.316,117.327,117.316,117.316,273900004.0
2006-09-01 11:27:00,117.328,117.338,117.328,117.335,266399998.0
2006-09-01 11:28:00,117.325,117.347,117.312,117.341,274899998.0
2006-09-01 11:29:00,117.345,117.349,117.317,117.325,116900000.0
2006-09-01 11:30:00,117.338,117.345,117.298,117.316,234199997.0
2006-09-01 11:31:00,117.341,117.341,117.313,117.315,294300004.0
2006-09-01 11:32:00,117.31,117.314,117.295,117.299,269200005.0
2006-09-01 11:33:00,117.307,117.311,117.305,117.31,176600000.0
2006-09-01 11:34:00,117.318,117.318,117.303,117.305,130200000.0
2006-09-01 11:35:00,117.298,117.303,117.288,117.303,183000001.0
2006-09-01 11:36:00,117.302,117.311,117.29,117.29,427299998.0
2006-09-01 11:37:00,117.291,117.298,117.284,117.298,240100004.0
2006-09-01 11:38:00,117.299,117.299,117.283,117.29,386200002.0
2006-09-01 11:39:00,117.3,117.3,117.287,117.295,172499998.0
2006-09-01 11:40:00,117.289,117.293,117.287,117.293,117599999.0
2006-09-01 11:41:00,117.288,117.298,117.286,117.298,248499998.0
2006-09-01 11:42:00,117.297,117.298,117.289,117.298,81100001.0
2006-09-01 11:43:00,117.3,117.3,117.283,117.283,396199996.0
2006-09-01 11:44:00,117.287,117.293,117.276,117.293,116399999.0
2006-09-01 11:45:00,117.308,117.308,117.296,117.305,347699996.0
2006-09-01 11:46:00,117.294,117.294,117.276,117.287,99099999.0
2006-09-01 11:47:00,117.296,117.31,117.283,117.294,323700004.0
2006-09-01 11:48:00,117.303,117.303,117.28,117.28,188900000.0
2006-09-01 11:49:00,117.285,117.342,117.271,117.335,275500003.0
2006-09-01 11:50:00,117.286,117.297,117.285,117.292,148000002.0
2006-09-01 11:51:00,117.285,117.291,117.262,117.264,313399999.0
2006-09-01 11:52:00,117.27,117.296,117.263,117.296,341199996.0
2006-09-01 11:53:00,117.284,117.294,117.27,117.281,265000003.0
2006-09-01 11:54:00,117.279,117.292,117.27,117.29,313500000.0
2006-09-01 11:55:00,117.282,117.288,117.278,117.288,303599999.0
2006-09-01 11:56:00,117.281,117.298,117.27,117.282,257799998.0
2006-09-01 11:57:00,117.275,117.28,117.275,117.275,256699997.0
2006-09-01 11:58:00,117.275,117.278,117.268,117.278,204800002.0
2006-09-01 11:59:00,117.267,117.318,117.257,117.282,257000003.0
2006-09-01 12:00:00,117.276,117.283,117.276,117.282,106899999.0
2006-09-01 12:01:00,117.29,117.29,117.282,117.282,164099998.0
2006-09-01 12:02:00,117.288,117.303,117.288,117.303,212999998.0
2006-09-01 12:03:00,117.305,117.306,117.29,117.305,193100000.0
2006-09-01 12:04:00,117.295,117.315,117.295,117.304,300000001.0
2006-09-01 12:05:00,117.305,117.318,117.305,117.318,292599998.0
2006-09-01 12:06:00,117.305,117.323,117.301,117.315,221500002.0
2006-09-01 12:07:00,117.318,117.318,117.307,117.312,278100006.0
2006-09-01 12:08:00,117.301,117.307,117.298,117.302,297500000.0
2006-09-01 12:09:00,117.303,117.31,117.293,117.304,343099999.0
2006-09-01 12:10:00,117.302,117.308,117.282,117.303,386800002.0
2006-09-01 12:11:00,117.312,117.327,117.31,117.323,349300000.0
2006-09-01 12:12:00,117.335,117.353,117.329,117.353,229099996.0
2006-09-01 12:13:00,117.351,117.351,117.33,117.335,210000000.0
2006-09-01 12:14:00,117.317,117.318,117.28,117.28,287600003.0
2006-09-01 12:15:00,117.299,117.335,117.299,117.33,273300005.0
2006-09-01 12:16:00,117.33,117.338,117.323,117.332,390899999.0
2006-09-01 12:17:00,117.324,117.342,117.313,117.336,209000001.0
2006-09-01 12:18:00,117.327,117.327,117.321,117.326,295500000.0
2006-09-01 12:19:00,117.324,117.339,117.323,117.327,337899998.0
2006-09-01 12:20:00,117.33,117.33,117.317,117.317,181900000.0
2006-09-01 12:21:00,117.319,117.321,117.313,117.313,197500001.0
2006-09-01 12:22:00,117.311,117.316,117.309,117.312,251800000.0
2006-09-01 12:23:00,117.31,117.31,117.302,117.302,227099999.0
2006-09-01 12:24:00,117.296,117.324,117.292,117.294,329800002.0
2006-09-01 12:25:00,117.279,117.291,117.269,117.291,280299996.0
2006-09-01 12:26:00,117.294,117.311,117.29,117.311,281299994.0
2006-09-01 12:27:00,117.308,117.323,117.292,117.312,252700005.0
2006-09-01 12:28:00,117.306,117.317,117.306,117.315,93599999.0
2006-09-01 12:29:00,117.313,117.313,117.292,117.292,135600004.0
2006-09-01 12:30:00,117.288,117.299,117.286,117.291,118799998.0
2006-09-01 12:31:00,117.283,117.294,117.283,117.29,193100001.0
2006-09-01 12:32:00,117.288,117.291,117.28,117.28,298399998.0
2006-09-01 12:33:00,117.288,117.299,117.274,117.295,225000007.0
2006-09-01 12:34:00,117.298,117.305,117.293,117.298,230000004.0
2006-09-01 12:35:00,117.306,117.313,117.303,117.313,182699999.0
2006-09-01 12:36:00,117.318,117.324,117.291,117.307,209099997.0
2006-09-01 12:37:00,117.317,117.338,117.317,117.333,145899996.0
2006-09-01 12:38:00,117.329,117.344,117.311,117.336,325500005.0
2006-09-01 12:39:00,117.337,117.339,117.314,117.314,249999995.0
2006-09-01 12:40:00,117.33,117.33,117.327,117.327,152399999.0
2006-09-01 12:41:00,117.321,117.335,117.313,117.322,98699997.0
2006-09-01 12:42:00,117.331,117.336,117.307,117.336,149799997.0
2006-09-01 12:43:00,117.343,117.343,117.33,117.331,127599998.0
2006-09-01 12:44:00,117.333,117.341,117.323,117.323,314899997.0
2006-09-01 12:45:00,117.33,117.33,117.314,117.325,246799997.0
2006-09-01 12:46:00,117.325,117.325,117.311,117.321,343400003.0
2006-09-01 12:47:00,117.327,117.332,117.313,117.324,416299990.0
2006-09-01 12:48:00,117.341,117.352,117.322,117.324,296799996.0
2006-09-01 12:49:00,117.317,117.317,117.31,117.31,259600003.0
2006-09-01 12:50:00,117.298,117.318,117.295,117.318,172999998.0
2006-09-01 12:51:00,117.323,117.323,117.301,117.31,314399999.0
2006-09-01 12:52:00,117.317,117.33,117.308,117.33,221499995.0
2006-09-01 12:53:00,117.322,117.325,117.315,117.317,140299999.0
2006-09-01 12:54:00,117.31,117.327,117.307,117.327,242099998.0
2006-09-01 12:55:00,117.324,117.335,117.317,117.333,200000001.0
2006-09-01 12:56:00,117.319,117.326,117.312,117.323,223899997.0
2006-09-01 12:57:00,117.321,117.321,117.306,117.306,276300004.0
2006-09-01 12:58:00,117.303,117.312,117.299,117.3,405999996.0
2006-09-01 12:59:00,117.301,117.306,117.289,117.304,189799997.0
2006-09-01 13:00:00,117.309,117.313,117.283,117.283,139099999.0
2006-09-01 13:01:00,117.303,117.311,117.303,117.305,142399997.0
2006-09-01 13:02:00,117.303,117.303,117.292,117.292,83300000.0
2006-09-01 13:03:00,117.288,117.3,117.288,117.3,168800002.0
2006-09-01 13:04:00,117.301,117.316,117.268,117.296,296399997.0
2006-09-01 13:05:00,117.308,117.318,117.303,117.31,220300000.0
2006-09-01 13:06:00,117.314,117.334,117.314,117.327,326200001.0
2006-09-01 13:07:00,117.329,117.329,117.318,117.322,242500000.0
2006-09-01 13:08:00,117.328,117.329,117.311,117.321,329599994.0
2006-09-01 13:09:00,117.306,117.32,117.299,117.309,229800002.0
2006-09-01 13:10:00,117.317,117.317,117.309,117.315,198800000.0
2006-09-01 13:11:00,117.315,117.324,117.293,117.305,242800006.0
2006-09-01 13:12:00,117.305,117.31,117.305,117.305,178200004.0
2006-09-01 13:13:00,117.311,117.311,117.26,117.26,330899999.0
2006-09-01 13:14:00,117.257,117.273,117.257,117.266,172900005.0
2006-09-01 13:15:00,117.262,117.265,117.251,117.252,347399993.0
2006-09-01 13:16:00,117.246,117.261,117.246,117.261,247700004.0
2006-09-01 13:17:00,117.264,117.269,117.257,117.26,170199997.0
2006-09-01 13:18:00,117.266,117.266,117.254,117.265,163400006.0
2006-09-01 13:19:00,117.257,117.264,117.248,117.255,170299996.0
2006-09-01 13:20:00,117.252,117.252,117.238,117.243,118199998.0
2006-09-01 13:21:00,117.25,117.256,117.242,117.256,298100003.0
2006-09-01 13:22:00,117.258,117.268,117.253,117.268,346999998.0
2006-09-01 13:23:00,117.263,117.267,117.258,117.267,208000000.0
2006-09-01 13:24:00,117.265,117.265,117.258,117.26,138900002.0
2006-09-01 13:25:00,117.26,117.264,117.255,117.261,185899997.0
2006-09-01 13:26:00,117.26,117.294,117.26,117.294,236599999.0
2006-09-01 13:27:00,117.301,117.304,117.272,117.272,169299998.0
2006-09-01 13:28:00,117.271,117.284,117.269,117.272,91900000.0
2006-09-01 13:29:00,117.264,117.275,117.26,117.273,491299993.0
2006-09-01 13:30:00,117.276,117.277,117.265,117.27,243400003.0
2006-09-01 13:31:00,117.267,117.28,117.254,117.28,172100000.0
2006-09-01 13:32:00,117.286,117.286,117.273,117.273,221199997.0
2006-09-01 13:33:00,117.277,117.277,117.258,117.267,271999996.0
2006-09-01 13:34:00,117.271,117.282,117.259,117.282,256299998.0
2006-09-01 13:35:00,117.29,117.297,117.29,117.295,291499998.0
2006-09-01 13:36:00,117.29,117.296,117.274,117.296,241400002.0
2006-09-01 13:37:00,117.304,117.304,117.291,117.293,235400005.0
2006-09-01 13:38:00,117.285,117.29,117.28,117.283,205899999.0
2006-09-01 13:39:00,117.278,117.278,117.243,117.244,235700005.0
2006-09-01 13:40:00,117.243,117.255,117.243,117.25,287999994.0
2006-09-01 13:41:00,117.247,117.255,117.244,117.247,255399997.0
2006-09-01 13:42:00,117.25,117.25,117.245,117.25,182500004.0
2006-09-01 13:43:00,117.247,117.249,117.238,117.249,126899999.0
2006-09-01 13:44:00,117.248,117.248,117.239,117.24,204799998.0
2006-09-01 13:45:00,117.243,117.256,117.243,117.256,299400000.0
2006-09-01 13:46:00,117.259,117.262,117.252,117.252,259999994.0
2006-09-01 13:47:00,117.262,117.273,117.254,117.273,167200002.0
2006-09-01 13:48:00,117.277,117.283,117.272,117.283,133699998.0
2006-09-01 13:49:00,117.282,117.282,117.267,117.267,212300000.0
2006-09-01 13:50:00,117.27,117.287,117.263,117.28,304699995.0
2006-09-01 13:51:00,117.278,117.31,117.278,117.303,406200004.0
2006-09-01 13:52:00,117.297,117.31,117.292,117.295,205999996.0
2006-09-01 13:53:00,117.293,117.301,117.288,117.291,94100001.0
2006-09-01 13:54:00,117.295,117.298,117.286,117.298,301899999.0
2006-09-01 13:55:00,117.302,117.307,117.298,117.302,244199996.0
2006-09-01 13:56:00,117.302,117.325,117.302,117.325,446000004.0
2006-09-01 13:57:00,117.334,117.337,117.325,117.331,429899990.0
2006-09-01 13:58:00,117.333,117.333,117.325,117.33,222099998.0
2006-09-01 13:59:00,117.331,117.334,117.316,117.326,213500006.0
2006-09-01 14:00:00,117.335,117.339,117.33,117.332,213999994.0
2006-09-01 14:01:00,117.308,117.332,117.304,117.309,186200000.0
2006-09-01 14:02:00,117.298,117.298,117.281,117.283,206599998.0
2006-09-01 14:03:00,117.277,117.278,117.268,117.269,217500003.0
2006-09-01 14:04:00,117.281,117.281,117.26,117.26,253200004.0
2006-09-01 14:05:00,117.259,117.274,117.254,117.27,225700000.0
2006-09-01 14:06:00,117.273,117.273,117.253,117.253,199800001.0
2006-09-01 14:07:00,117.253,117.255,117.238,117.238,201600002.0
2006-09-01 14:08:00,117.247,117.266,117.247,117.26,209800002.0
2006-09-01 14:09:00,117.247,117.274,117.247,117.263,247599999.0
2006-09-01 14:10:00,117.257,117.257,117.245,117.245,197499997.0
2006-09-01 14:11:00,117.249,117.262,117.249,117.256,152200000.0
2006-09-01 14:12:00,117.25,117.259,117.25,117.259,203399997.0
2006-09-01 14:13:00,117.27,117.291,117.27,117.283,249599999.0
2006-09-01 14:14:00,117.288,117.288,117.265,117.265,281399999.0
2006-09-01 14:15:00,117.267,117.267,117.243,117.253,441899998.0
2006-09-01 14:16:00,117.249,117.258,117.238,117.249,337999999.0
2006-09-01 14:17:00,117.243,117.243,117.236,117.237,239500007.0
2006-09-01 14:18:00,117.233,117.246,117.233,117.244,260099993.0
2006-09-01 14:19:00,117.245,117.245,117.226,117.226,138900000.0
2006-09-01 14:20:00,117.212,117.213,117.205,117.213,66400000.0
2006-09-01 14:21:00,117.22,117.243,117.22,117.24,273599995.0
2006-09-01 14:22:00,117.231,117.231,117.201,117.225,170699994.0
2006-09-01 14:23:00,117.233,117.279,117.226,117.238,270399996.0
2006-09-01 14:24:00,117.237,117.244,117.192,117.192,290699999.0
2006-09-01 14:25:00,117.21,117.23,117.21,117.212,236100003.0
2006-09-01 14:26:00,117.218,117.244,117.218,117.231,133599997.0
2006-09-01 14:27:00,117.222,117.232,117.217,117.226,293700005.0
2006-09-01 14:28:00,117.217,117.231,117.21,117.214,391600003.0
2006-09-01 14:29:00,117.193,117.262,117.186,117.262,278300000.0
2006-09-01 14:30:00,117.243,117.455,117.238,117.455,424699991.0
2006-09-01 14:31:00,117.42,117.42,117.344,117.385,247999999.0
2006-09-01 14:32:00,117.399,117.421,117.389,117.392,213000004.0
2006-09-01 14:33:00,117.37,117.375,117.324,117.359,248799998.0
2006-09-01 14:34:00,117.369,117.395,117.361,117.361,243199999.0
2006-09-01 14:35:00,117.354,117.356,117.292,117.305,213299999.0
2006-09-01 14:36:00,117.319,117.336,117.317,117.335,195900000.0
2006-09-01 14:37:00,117.355,117.371,117.355,117.361,94400001.0
2006-09-01 14:38:00,117.337,117.349,117.325,117.349,83899997.0
2006-09-01 14:39:00,117.346,117.367,117.33,117.353,193700000.0
2006-09-01 14:40:00,117.338,117.338,117.307,117.307,304100000.0
2006-09-01 14:41:00,117.319,117.347,117.319,117.336,140599998.0
2006-09-01 14:42:00,117.334,117.374,117.334,117.371,186300002.0
2006-09-01 14:43:00,117.37,117.385,117.359,117.385,285799995.0
2006-09-01 14:44:00,117.389,117.422,117.389,117.422,252700000.0
2006-09-01 14:45:00,117.421,117.428,117.401,117.401,140400000.0
2006-09-01 14:46:00,117.409,117.411,117.392,117.392,223199998.0
2006-09-01 14:47:00,117.375,117.399,117.373,117.399,165399998.0
2006-09-01 14:48:00,117.415,117.433,117.415,117.419,185000000.0
2006-09-01 14:49:00,117.404,117.418,117.395,117.418,131000001.0
2006-09-01 14:50:00,117.408,117.41,117.399,117.403,234600003.0
2006-09-01 14:51:00,117.403,117.431,117.399,117.431,147800001.0
2006-09-01 14:52:00,117.433,117.455,117.432,117.448,106900000.0
2006-09-01 14:53:00,117.441,117.456,117.414,117.414,424200007.0
2006-09-01 14:54:00,117.401,117.418,117.398,117.418,181100005.0
2006-09-01 14:55:00,117.402,117.402,117.338,117.34,143300003.0
2006-09-01 14:56:00,117.333,117.333,117.288,117.323,261999996.0
2006-09-01 14:57:00,117.325,117.325,117.269,117.269,150900005.0
2006-09-01 14:58:00,117.262,117.262,117.196,117.196,229799997.0
2006-09-01 14:59:00,117.19,117.207,117.154,117.154,206600001.0
2006-09-01 15:00:00,117.142,117.155,117.122,117.122,421800002.0
2006-09-01 15:01:00,117.124,117.162,117.122,117.162,233900003.0
2006-09-01 15:02:00,117.169,117.171,117.162,117.162,162900003.0
2006-09-01 15:03:00,117.166,117.166,117.147,117.156,171100000.0
2006-09-01 15:04:00,117.172,117.186,117.126,117.126,205399997.0
2006-09-01 15:05:00,117.139,117.176,117.139,117.176,267899993.0
2006-09-01 15:06:00,117.171,117.216,117.171,117.215,251900006.0
2006-09-01 15:07:00,117.201,117.222,117.201,117.218,177000003.0
2006-09-01 15:08:00,117.214,117.292,117.206,117.292,320400003.0
2006-09-01 15:09:00,117.31,117.321,117.283,117.29,483000006.0
2006-09-01 15:10:00,117.299,117.316,117.289,117.313,320800003.0
2006-09-01 15:11:00,117.315,117.315,117.276,117.276,230899997.0
2006-09-01 15:12:00,117.295,117.33,117.295,117.326,211100003.0
2006-09-01 15:13:00,117.326,117.336,117.319,117.333,262600004.0
2006-09-01 15:14:00,117.333,117.339,117.329,117.332,241400002.0
2006-09-01 15:15:00,117.329,117.334,117.305,117.305,355300007.0
2006-09-01 15:16:00,117.312,117.324,117.304,117.316,217800002.0
2006-09-01 15:17:00,117.32,117.329,117.303,117.324,275500003.0
2006-09-01 15:18:00,117.327,117.336,117.313,117.336,199800005.0
2006-09-01 15:19:00,117.341,117.346,117.328,117.328,184699998.0
2006-09-01 15:20:00,117.337,117.385,117.337,117.371,302900000.0
2006-09-01 15:21:00,117.368,117.387,117.361,117.375,295100007.0
2006-09-01 15:22:00,117.378,117.385,117.358,117.361,268600001.0
2006-09-01 15:23:00,117.364,117.377,117.355,117.373,168799998.0
2006-09-01 15:24:00,117.38,117.38,117.37,117.371,347100003.0
2006-09-01 15:25:00,117.37,117.399,117.369,117.399,185800002.0
2006-09-01 15:26:00,117.41,117.419,117.409,117.411,244799994.0
2006-09-01 15:27:00,117.402,117.402,117.391,117.401,203900002.0
2006-09-01 15:28:00,117.4,117.4,117.385,117.385,89199999.0
2006-09-01 15:29:00,117.368,117.368,117.325,117.325,182899993.0
2006-09-01 15:30:00,117.333,117.341,117.33,117.335,215999998.0
2006-09-01 15:31:00,117.352,117.378,117.352,117.377,186300000.0
2006-09-01 15:32:00,117.369,117.391,117.369,117.391,318899998.0
2006-09-01 15:33:00,117.396,117.4,117.374,117.374,272800001.0
2006-09-01 15:34:00,117.363,117.366,117.359,117.366,120900004.0
2006-09-01 15:35:00,117.365,117.368,117.354,117.36,258000006.0
2006-09-01 15:36:00,117.359,117.369,117.353,117.369,189900003.0
2006-09-01 15:37:00,117.358,117.362,117.35,117.362,306300003.0
2006-09-01 15:38:00,117.366,117.366,117.342,117.347,201499998.0
2006-09-01 15:39:00,117.338,117.355,117.338,117.347,195499996.0
2006-09-01 15:40:00,117.351,117.351,117.343,117.35,176899999.0
2006-09-01 15:41:00,117.348,117.354,117.348,117.354,63100000.0
2006-09-01 15:42:00,117.355,117.361,117.333,117.333,359300000.0
2006-09-01 15:43:00,117.333,117.333,117.31,117.319,332100000.0
2006-09-01 15:44:00,117.317,117.338,117.317,117.322,187100002.0
2006-09-01 15:45:00,117.32,117.321,117.308,117.312,356299998.0
2006-09-01 15:46:00,117.334,117.345,117.292,117.342,312500000.0
2006-09-01 15:47:00,117.348,117.358,117.322,117.322,316600003.0
2006-09-01 15:48:00,117.337,117.38,117.337,117.38,269500005.0
2006-09-01 15:49:00,117.385,117.406,117.385,117.406,228400003.0
2006-09-01 15:50:00,117.41,117.41,117.361,117.365,369200003.0
2006-09-01 15:51:00,117.358,117.358,117.342,117.353,156100002.0
2006-09-01 15:52:00,117.354,117.363,117.348,117.36,343699998.0
2006-09-01 15:53:00,117.358,117.358,117.338,117.338,219999999.0
2006-09-01 15:54:00,117.334,117.343,117.321,117.33,223500002.0
2006-09-01 15:55:00,117.334,117.353,117.334,117.35,212100003.0
2006-09-01 15:56:00,117.347,117.358,117.347,117.358,256099998.0
2006-09-01 15:57:00,117.345,117.366,117.345,117.366,163099998.0
2006-09-01 15:58:00,117.371,117.378,117.358,117.358,128400001.0
2006-09-01 15:59:00,117.355,117.362,117.342,117.342,243800007.0
2006-09-01 16:00:00,117.327,117.327,117.199,117.199,293199997.0
2006-09-01 16:01:00,117.185,117.199,117.169,117.199,292799996.0
2006-09-01 16:02:00,117.204,117.268,117.201,117.268,200999998.0
2006-09-01 16:03:00,117.306,117.345,117.295,117.345,277800000.0
2006-09-01 16:04:00,117.318,117.332,117.312,117.321,308400005.0
2006-09-01 16:05:00,117.333,117.345,117.33,117.333,137799997.0
2006-09-01 16:06:00,117.336,117.337,117.325,117.332,165600003.0
2006-09-01 16:07:00,117.328,117.347,117.328,117.338,71499999.0
2006-09-01 16:08:00,117.351,117.364,117.351,117.361,157600001.0
2006-09-01 16:09:00,117.382,117.398,117.378,117.392,172999999.0
2006-09-01 16:10:00,117.405,117.405,117.368,117.368,241100005.0
2006-09-01 16:11:00,117.384,117.387,117.37,117.375,449499995.0
2006-09-01 16:12:00,117.385,117.385,117.34,117.34,176199998.0
2006-09-01 16:13:00,117.355,117.378,117.343,117.378,325899997.0
2006-09-01 16:14:00,117.377,117.377,117.347,117.353,257199996.0
2006-09-01 16:15:00,117.352,117.366,117.352,117.366,131999998.0
2006-09-01 16:16:00,117.365,117.365,117.354,117.363,264199999.0
2006-09-01 16:17:00,117.363,117.367,117.354,117.354,183900000.0
2006-09-01 16:18:00,117.357,117.368,117.357,117.368,297200006.0
2006-09-01 16:19:00,117.377,117.385,117.377,117.384,130500005.0
2006-09-01 16:20:00,117.393,117.393,117.377,117.386,153199998.0
2006-09-01 16:21:00,117.393,117.416,117.388,117.41,230799998.0
2006-09-01 16:22:00,117.412,117.427,117.406,117.415,176499998.0
2006-09-01 16:23:00,117.403,117.414,117.401,117.412,258299999.0
2006-09-01 16:24:00,117.411,117.428,117.411,117.415,280699993.0
2006-09-01 16:25:00,117.41,117.421,117.4,117.421,188600000.0
2006-09-01 16:26:00,117.418,117.427,117.415,117.415,250199999.0
2006-09-01 16:27:00,117.413,117.414,117.413,117.414,57500000.0
2006-09-01 16:28:00,117.427,117.427,117.413,117.42,114200000.0
2006-09-01 16:29:00,117.429,117.429,117.424,117.424,112499996.0
2006-09-01 16:30:00,117.42,117.424,117.398,117.4,357000005.0
2006-09-01 16:31:00,117.405,117.41,117.386,117.387,253800001.0
2006-09-01 16:32:00,117.385,117.406,117.385,117.402,285100003.0
2006-09-01 16:33:00,117.395,117.402,117.395,117.402,209900002.0
2006-09-01 16:34:00,117.403,117.405,117.389,117.389,245599999.0
2006-09-01 16:35:00,117.393,117.395,117.387,117.387,499500002.0
2006-09-01 16:36:00,117.39,117.401,117.389,117.394,215700001.0
2006-09-01 16:37:00,117.395,117.406,117.395,117.405,291599998.0
2006-09-01 16:38:00,117.4,117.4,117.373,117.378,192100002.0
2006-09-01 16:39:00,117.375,117.375,117.348,117.36,266799998.0
2006-09-01 16:40:00,117.361,117.363,117.344,117.35,173099996.0
2006-09-01 16:41:00,117.357,117.367,117.351,117.357,341200004.0
2006-09-01 16:42:00,117.357,117.365,117.354,117.358,262300010.0
2006-09-01 16:43:00,117.347,117.358,117.344,117.355,213100006.0
2006-09-01 16:44:00,117.351,117.354,117.345,117.35,270499999.0
2006-09-01 16:45:00,117.353,117.353,117.332,117.341,366899999.0
2006-09-01 16:46:00,117.342,117.358,117.339,117.357,230900000.0
2006-09-01 16:47:00,117.352,117.352,117.337,117.342,302199991.0
2006-09-01 16:48:00,117.33,117.335,117.318,117.335,105700001.0
2006-09-01 16:49:00,117.335,117.349,117.335,117.349,162000001.0
2006-09-01 16:50:00,117.346,117.346,117.337,117.337,122100002.0
2006-09-01 16:51:00,117.348,117.348,117.322,117.338,263099999.0
2006-09-01 16:52:00,117.336,117.348,117.334,117.334,242800003.0
2006-09-01 16:53:00,117.328,117.359,117.328,117.345,139099999.0
2006-09-01 16:54:00,117.342,117.342,117.326,117.328,124900000.0
2006-09-01 16:55:00,117.317,117.323,117.312,117.317,251700002.0
2006-09-01 16:56:00,117.312,117.312,117.302,117.305,67400001.0
2006-09-01 16:57:00,117.313,117.318,117.312,117.318,138300002.0
2006-09-01 16:58:00,117.301,117.304,117.252,117.252,400600000.0
2006-09-01 16:59:00,117.257,117.295,117.257,117.295,187800005.0
2006-09-01 17:00:00,117.307,117.329,117.292,117.292,235699998.0
2006-09-01 17:01:00,117.275,117.285,117.259,117.266,297499999.0
2006-09-01 17:02:00,117.271,117.271,117.256,117.263,268500001.0
2006-09-01 17:03:00,117.261,117.267,117.256,117.256,129199999.0
2006-09-01 17:04:00,117.265,117.269,117.262,117.265,254000005.0
2006-09-01 17:05:00,117.262,117.268,117.258,117.258,112500003.0
2006-09-01 17:06:00,117.267,117.276,117.26,117.272,220100000.0
2006-09-01 17:07:00,117.28,117.302,117.28,117.301,245800005.0
2006-09-01 17:08:00,117.293,117.307,117.288,117.295,256299993.0
2006-09-01 17:09:00,117.292,117.292,117.268,117.268,192800003.0
2006-09-01 17:10:00,117.266,117.266,117.253,117.258,322700004.0
2006-09-01 17:11:00,117.255,117.263,117.255,117.263,78900000.0
2006-09-01 17:12:00,117.267,117.28,117.263,117.28,281099991.0
2006-09-01 17:13:00,117.292,117.298,117.29,117.292,270600003.0
2006-09-01 17:14:00,117.283,117.291,117.283,117.29,147299998.0
2006-09-01 17:15:00,117.283,117.288,117.272,117.285,251099997.0
2006-09-01 17:16:00,117.305,117.347,117.305,117.322,179600003.0
2006-09-01 17:17:00,117.31,117.31,117.274,117.274,322599994.0
2006-09-01 17:18:00,117.277,117.287,117.277,117.278,203899998.0
2006-09-01 17:19:00,117.281,117.294,117.28,117.28,165300002.0
2006-09-01 17:20:00,117.28,117.286,117.26,117.26,232700003.0
2006-09-01 17:21:00,117.254,117.261,117.248,117.248,276900004.0
2006-09-01 17:22:00,117.246,117.262,117.243,117.262,331399997.0
2006-09-01 17:23:00,117.256,117.27,117.256,117.265,130899998.0
2006-09-01 17:24:00,117.273,117.279,117.273,117.275,187900004.0
2006-09-01 17:25:00,117.275,117.279,117.269,117.279,225599995.0
2006-09-01 17:26:00,117.268,117.28,117.259,117.28,247999996.0
2006-09-01 17:27:00,117.288,117.289,117.268,117.268,187200002.0
2006-09-01 17:28:00,117.276,117.287,117.274,117.287,372099999.0
2006-09-01 17:29:00,117.273,117.282,117.269,117.28,321100003.0
2006-09-01 17:30:00,117.276,117.278,117.268,117.271,188199997.0
2006-09-01 17:31:00,117.268,117.28,117.268,117.277,251900003.0
2006-09-01 17:32:00,117.275,117.275,117.26,117.268,259999996.0
2006-09-01 17:33:00,117.263,117.265,117.256,117.26,274700003.0
2006-09-01 17:34:00,117.26,117.271,117.26,117.269,102899998.0
2006-09-01 17:35:00,117.267,117.267,117.252,117.252,192700003.0
2006-09-01 17:36:00,117.248,117.248,117.225,117.233,302699994.0
2006-09-01 17:37:00,117.22,117.22,117.208,117.216,123999999.0
2006-09-01 17:38:00,117.223,117.25,117.223,117.238,310100005.0
2006-09-01 17:39:00,117.243,117.253,117.236,117.253,287800003.0
2006-09-01 17:40:00,117.25,117.251,117.245,117.251,112299998.0
2006-09-01 17:41:00,117.244,117.251,117.24,117.24,272800002.0
2006-09-01 17:42:00,117.235,117.246,117.215,117.231,292700001.0
2006-09-01 17:43:00,117.231,117.231,117.209,117.227,196499995.0
2006-09-01 17:44:00,117.242,117.243,117.226,117.226,253400000.0
2006-09-01 17:45:00,117.218,117.233,117.218,117.233,209800000.0
2006-09-01 17:46:00,117.23,117.23,117.224,117.229,197099998.0
2006-09-01 17:47:00,117.218,117.231,117.216,117.223,280800004.0
2006-09-01 17:48:00,117.23,117.23,117.204,117.219,382399999.0
2006-09-01 17:49:00,117.224,117.227,117.216,117.216,467700001.0
2006-09-01 17:50:00,117.218,117.225,117.218,117.224,85700000.0
2006-09-01 17:51:00,117.218,117.218,117.195,117.195,296599998.0
2006-09-01 17:52:00,117.2,117.207,117.194,117.194,241399999.0
2006-09-01 17:53:00,117.203,117.207,117.193,117.195,269399998.0
2006-09-01 17:54:00,117.204,117.214,117.195,117.195,277400004.0
2006-09-01 17:55:00,117.188,117.194,117.159,117.168,222600003.0
2006-09-01 17:56:00,117.17,117.182,117.159,117.182,228099996.0
2006-09-01 17:57:00,117.174,117.187,117.159,117.186,351199999.0
2006-09-01 17:58:00,117.167,117.183,117.167,117.179,250999999.0
2006-09-01 17:59:00,117.182,117.193,117.177,117.19,231000003.0
2006-09-01 18:00:00,117.172,117.19,117.167,117.169,226000000.0
2006-09-01 18:01:00,117.153,117.153,117.113,117.125,1865100004.0
2006-09-01 18:02:00,117.14,117.15,117.13,117.13,2140000012.0
2006-09-01 18:03:00,117.12,117.15,117.12,117.14,2140000012.0
2006-09-01 18:04:00,117.15,117.17,117.15,117.16,2140000012.0
2006-09-01 18:05:00,117.15,117.2,117.15,117.18,2140000012.0
2006-09-01 18:06:00,117.17,117.18,117.16,117.16,2140000012.0
2006-09-01 18:07:00,117.17,117.17,117.16,117.17,2140000012.0
2006-09-01 18:08:00,117.16,117.17,117.16,117.16,2140000012.0
2006-09-01 18:09:00,117.17,117.18,117.17,117.17,2140000012.0
2006-09-01 18:11:00,117.153,117.16,117.139,117.143,2140000012.0
2006-09-01 18:12:00,117.16,117.16,117.15,117.15,1655900011.0
2006-09-01 18:14:00,117.14,117.14,117.08,117.08,1655900011.0
2006-09-01 18:15:00,117.09,117.11,117.07,117.11,1655900011.0
2006-09-01 18:16:00,117.12,117.12,117.1,117.11,1655900011.0
2006-09-01 18:17:00,117.107,117.122,117.104,117.122,1655900011.0
2006-09-01 18:18:00,117.13,117.151,117.122,117.122,2088999991.0
2006-09-01 18:19:00,117.123,117.133,117.117,117.117,2123599972.0
2006-09-01 18:20:00,117.13,117.14,117.09,117.13,1728800009.0
2006-09-01 18:21:00,117.12,117.12,117.11,117.11,1728800009.0
2006-09-01 18:22:00,117.1,117.1,117.09,117.09,1728800009.0
2006-09-01 18:23:00,117.08,117.08,117.08,117.08,1728800009.0
2006-09-01 18:24:00,117.09,117.1,117.06,117.07,1728800009.0
2006-09-01 18:26:00,117.08,117.08,117.07,117.07,1728800009.0
2006-09-01 18:27:00,117.073,117.091,117.069,117.08,1728800009.0
2006-09-01 18:28:00,117.1,117.1,117.09,117.09,2108699982.0
2006-09-01 18:29:00,117.08,117.09,117.08,117.08,2108699982.0
2006-09-01 18:30:00,117.069,117.078,117.064,117.07,2108699982.0
2006-09-01 18:31:00,117.068,117.086,117.06,117.086,2117200006.0
2006-09-01 18:32:00,117.1,117.1,117.1,117.1,2024900009.0
2006-09-01 18:34:00,117.11,117.11,117.1,117.1,2024900009.0
2006-09-01 18:35:00,117.08,117.08,117.08,117.08,2024900009.0
2006-09-01 18:36:00,117.07,117.085,117.057,117.057,2024900009.0
2006-09-01 18:37:00,117.065,117.092,117.065,117.09,1069300003.0
2006-09-01 18:38:00,117.083,117.09,117.069,117.087,1326200025.0
2006-09-01 18:39:00,117.09,117.114,117.079,117.095,570100001.0
2006-09-01 18:40:00,117.091,117.093,117.072,117.081,1738300015.0
2006-09-01 18:41:00,117.082,117.088,117.076,117.08,1591700005.0
2006-09-01 18:42:00,117.079,117.095,117.078,117.095,1838099989.0
2006-09-01 18:43:00,117.091,117.091,117.07,117.078,839300006.0
2006-09-01 18:44:00,117.09,117.09,117.062,117.084,636099991.0
2006-09-01 18:45:00,117.087,117.108,117.078,117.097,1555600011.0
2006-09-01 18:46:00,117.087,117.093,117.079,117.083,1508700007.0
2006-09-01 18:47:00,117.08,117.092,117.073,117.073,674499994.0
2006-09-01 18:48:00,117.071,117.071,117.06,117.065,839600011.0
2006-09-01 18:49:00,117.064,117.089,117.059,117.062,1229500001.0
2006-09-01 18:50:00,117.062,117.066,117.03,117.054,1742700007.0
2006-09-01 18:51:00,117.062,117.071,117.056,117.071,1851900005.0
2006-09-01 18:52:00,117.072,117.072,117.046,117.065,1909999982.0
2006-09-01 18:53:00,117.08,117.092,117.067,117.086,1353300005.0
2006-09-01 18:54:00,117.09,117.097,117.085,117.093,2061800005.0
2006-09-01 18:55:00,117.087,117.087,117.057,117.078,1827000006.0
2006-09-01 18:56:00,117.073,117.094,117.067,117.082,216100002.0
2006-09-01 18:57:00,117.077,117.077,117.064,117.071,880400003.0
2006-09-01 18:58:00,117.072,117.083,117.051,117.06,1456400010.0
2006-09-01 18:59:00,117.071,117.078,117.048,117.078,1897200008.0
2006-09-01 19:00:00,117.096,117.103,117.094,117.101,680599998.0
2006-09-01 19:01:00,117.102,117.104,117.08,117.101,620999996.0
2006-09-01 19:02:00,117.103,117.108,117.085,117.103,753099996.0
2006-09-01 19:03:00,117.092,117.092,117.062,117.076,1569299997.0
2006-09-01 19:04:00,117.078,117.09,117.07,117.088,901999984.0
2006-09-01 19:05:00,117.082,117.087,117.064,117.075,690500005.0
2006-09-01 19:06:00,117.08,117.089,117.076,117.078,1259099998.0
2006-09-01 19:07:00,117.09,117.1,117.09,117.1,1614199985.0
2006-09-01 19:08:00,117.086,117.11,117.086,117.108,1614199985.0
2006-09-01 19:09:00,117.111,117.126,117.111,117.112,568000002.0
2006-09-01 19:10:00,117.119,117.119,117.094,117.094,809899995.0
2006-09-01 19:11:00,117.095,117.095,117.068,117.095,644400005.0
2006-09-01 19:12:00,117.102,117.118,117.084,117.118,1095900008.0
2006-09-01 19:13:00,117.117,117.118,117.11,117.116,648500007.0
2006-09-01 19:14:00,117.114,117.121,117.107,117.108,652199993.0
2006-09-01 19:15:00,117.111,117.119,117.107,117.114,1869599996.0
2006-09-01 19:16:00,117.117,117.12,117.108,117.113,922999996.0
2006-09-01 19:17:00,117.094,117.118,117.094,117.105,1207200012.0
2006-09-01 19:18:00,117.113,117.118,117.112,117.117,749199998.0
2006-09-01 19:19:00,117.104,117.117,117.097,117.11,1888800006.0
2006-09-01 19:20:00,117.112,117.129,117.094,117.107,893300001.0
2006-09-01 19:21:00,117.113,117.118,117.089,117.112,1329699994.0
2006-09-01 19:22:00,117.115,117.115,117.096,117.108,744599999.0
2006-09-01 19:23:00,117.13,117.14,117.13,117.14,1513700002.0
2006-09-01 19:24:00,117.132,117.142,117.095,117.125,1513700002.0
2006-09-01 19:25:00,117.122,117.15,117.102,117.102,1309299997.0
2006-09-01 19:26:00,117.15,117.15,117.15,117.15,1849199998.0
2006-09-01 19:27:00,117.132,117.138,117.127,117.135,1849199998.0
2006-09-01 19:28:00,117.127,117.148,117.092,117.122,1191399998.0
2006-09-01 19:29:00,117.123,117.123,117.113,117.113,604599990.0
2006-09-01 19:30:00,117.112,117.114,117.091,117.11,915599995.0
2006-09-01 19:31:00,117.108,117.108,117.086,117.087,1677600004.0
2006-09-01 19:32:00,117.105,117.112,117.105,117.11,1545800028.0
2006-09-01 19:33:00,117.108,117.113,117.082,117.113,1110100002.0
2006-09-01 19:34:00,117.111,117.111,117.092,117.109,1003599994.0
2006-09-01 19:35:00,117.11,117.119,117.1,117.113,1243600002.0
2006-09-01 19:36:00,117.103,117.117,117.079,117.104,590600001.0
2006-09-01 19:37:00,117.105,117.11,117.105,117.108,339299999.0
2006-09-01 19:38:00,117.106,117.129,117.093,117.129,861299999.0
2006-09-01 19:39:00,117.13,117.138,117.127,117.135,1252000011.0
2006-09-01 19:40:00,117.125,117.135,117.109,117.123,1020999993.0
2006-09-01 19:41:00,117.129,117.141,117.12,117.135,1224099995.0
2006-09-01 19:42:00,117.125,117.138,117.1,117.135,1061999998.0
2006-09-01 19:43:00,117.135,117.135,117.13,117.13,279200002.0
2006-09-01 19:44:00,117.127,117.128,117.112,117.112,894799998.0
2006-09-01 19:45:00,117.11,117.11,117.09,117.105,657600002.0
2006-09-01 19:46:00,117.106,117.119,117.098,117.1,1191500001.0
2006-09-01 19:47:00,117.097,117.102,117.071,117.1,530600003.0
2006-09-01 19:48:00,117.082,117.1,117.071,117.093,1668300003.0
2006-09-01 19:49:00,117.094,117.094,117.072,117.091,729200012.0
2006-09-01 19:50:00,117.076,117.108,117.056,117.097,962900004.0
2006-09-01 19:51:00,117.095,117.095,117.09,117.095,773400006.0
2006-09-01 19:52:00,117.093,117.097,117.073,117.084,990600008.0
2006-09-01 19:53:00,117.083,117.099,117.063,117.067,770900009.0
2006-09-01 19:54:00,117.073,117.08,117.049,117.073,1704700000.0
2006-09-01 19:55:00,117.066,117.09,117.058,117.075,500099999.0
2006-09-01 19:56:00,117.076,117.08,117.07,117.08,867599998.0
2006-09-01 19:57:00,117.082,117.099,117.069,117.08,573400008.0
2006-09-01 19:58:00,117.089,117.109,117.089,117.094,1524899994.0
2006-09-01 19:59:00,117.088,117.089,117.08,117.081,852200003.0
2006-09-01 20:00:00,117.087,117.094,117.08,117.08,291099995.0
2006-09-01 20:01:00,117.073,117.087,117.057,117.083,529600004.0
2006-09-01 20:02:00,117.08,117.105,117.079,117.095,922999999.0
2006-09-01 20:03:00,117.094,117.11,117.062,117.067,845700008.0
2006-09-01 20:04:00,117.081,117.088,117.081,117.083,971199985.0
2006-09-01 20:05:00,117.075,117.093,117.067,117.085,731699992.0
2006-09-01 20:06:00,117.089,117.099,117.06,117.075,1735700014.0
2006-09-01 20:07:00,117.07,117.089,117.061,117.082,884400000.0
2006-09-01 20:08:00,117.09,117.097,117.087,117.087,997200011.0
2006-09-01 20:09:00,117.083,117.105,117.077,117.081,808100011.0
2006-09-01 20:10:00,117.085,117.09,117.073,117.073,805000006.0
2006-09-01 20:11:00,117.061,117.09,117.047,117.075,1689399999.0
2006-09-01 20:12:00,117.09,117.1,117.09,117.1,1016900003.0
2006-09-01 20:13:00,117.072,117.098,117.063,117.072,1016900003.0
2006-09-01 20:14:00,117.08,117.087,117.059,117.08,1316300007.0
2006-09-01 20:15:00,117.075,117.102,117.038,117.062,1355100009.0
2006-09-01 20:16:00,117.06,117.081,117.051,117.081,1301700000.0
2006-09-01 20:17:00,117.064,117.071,117.058,117.058,816900003.0
2006-09-01 20:18:00,117.063,117.088,117.063,117.085,91600002.0
2006-09-01 20:19:00,117.09,117.108,117.09,117.108,1000499996.0
2006-09-01 20:20:00,117.104,117.112,117.099,117.112,952199999.0
2006-09-01 20:21:00,117.112,117.112,117.09,117.099,1207000004.0
2006-09-01 20:22:00,117.104,117.119,117.079,117.105,1234899995.0
2006-09-01 20:23:00,117.099,117.119,117.081,117.111,627699999.0
2006-09-01 20:24:00,117.115,117.128,117.092,117.097,775700005.0
2006-09-01 20:25:00,117.113,117.119,117.099,117.11,799199998.0
2006-09-01 20:26:00,117.117,117.119,117.094,117.108,1126199991.0
2006-09-01 20:27:00,117.115,117.122,117.106,117.115,1442099997.0
2006-09-01 20:28:00,117.14,117.14,117.12,117.12,627599999.0
2006-09-01 20:29:00,117.13,117.13,117.12,117.12,627599999.0
2006-09-01 20:30:00,117.13,117.13,117.12,117.12,627599999.0
2006-09-01 20:32:00,117.11,117.11,117.1,117.1,627599999.0
2006-09-01 20:33:00,117.098,117.121,117.098,117.109,627599999.0
2006-09-01 20:34:00,117.102,117.115,117.081,117.105,455300001.0
2006-09-01 20:35:00,117.103,117.103,117.079,117.101,737099998.0
2006-09-01 20:36:00,117.109,117.128,117.091,117.091,433100000.0
2006-09-01 20:37:00,117.086,117.099,117.08,117.094,463499994.0
2006-09-01 20:38:00,117.086,117.095,117.08,117.094,867600005.0
2006-09-01 20:39:00,117.095,117.101,117.085,117.085,938499993.0
2006-09-01 20:40:00,117.09,117.09,117.09,117.09,1352700000.0
2006-09-01 20:41:00,117.078,117.08,117.047,117.073,1352700000.0
2006-09-01 20:42:00,117.069,117.08,117.042,117.06,1256600007.0
2006-09-01 20:43:00,117.061,117.074,117.061,117.067,1326799987.0
2006-09-01 20:44:00,117.068,117.074,117.06,117.066,1703500013.0
2006-09-01 20:45:00,117.067,117.09,117.067,117.075,1408900007.0
2006-09-01 20:46:00,117.077,117.077,117.061,117.067,1431800000.0
2006-09-01 20:47:00,117.065,117.065,117.058,117.065,1780899996.0
2006-09-01 20:48:00,117.065,117.079,117.049,117.057,1397500008.0
2006-09-01 20:49:00,117.054,117.082,117.045,117.06,1216700002.0
2006-09-01 20:50:00,117.073,117.077,117.062,117.062,1826999982.0
2006-09-01 20:51:00,117.063,117.091,117.063,117.068,802200007.0
2006-09-01 20:52:00,117.08,117.08,117.078,117.08,140300001.0
2006-09-01 20:53:00,117.079,117.084,117.06,117.078,1188000000.0
2006-09-01 20:54:00,117.081,117.081,117.052,117.079,673099993.0
2006-09-01 20:55:00,117.067,117.076,117.054,117.065,1619000014.0
2006-09-01 20:56:00,117.066,117.066,117.038,117.053,720600006.0
2006-09-01 20:57:00,117.058,117.067,117.053,117.057,1827900013.0
2006-09-01 20:58:00,117.06,117.06,117.06,117.06,1898600014.0
2006-09-01 20:59:00,117.07,117.07,117.07,117.07,1898600014.0
2006-09-01 21:00:00,117.06,117.088,117.06,117.088,1898600014.0
2006-09-01 21:01:00,117.093,117.093,117.081,117.087,1036899997.0
2006-09-01 21:02:00,117.087,117.087,117.07,117.07,849299994.0
2006-09-01 21:03:00,117.079,117.083,117.072,117.079,1059900002.0
2006-09-01 21:04:00,117.076,117.077,117.053,117.067,525200007.0
2006-09-01 21:05:00,117.063,117.077,117.045,117.045,883900008.0
2006-09-01 21:06:00,117.037,117.054,117.027,117.04,1009100008.0
2006-09-01 21:07:00,117.043,117.058,117.038,117.05,1785600002.0
2006-09-01 21:08:00,117.057,117.064,117.051,117.064,868900005.0
2006-09-01 21:09:00,117.061,117.078,117.061,117.071,365399998.0
2006-09-01 21:10:00,117.076,117.076,117.044,117.044,479899994.0
2006-09-01 21:11:00,117.057,117.069,117.05,117.064,314699997.0
2006-09-01 21:12:00,117.065,117.069,117.052,117.063,418400001.0
2006-09-01 21:13:00,117.053,117.059,117.045,117.052,756800000.0
2006-09-01 21:14:00,117.055,117.059,117.048,117.051,1837600012.0
2006-09-01 21:15:00,117.055,117.064,117.042,117.051,1297999989.0
2006-09-01 21:16:00,117.055,117.068,117.053,117.055,1240199997.0
2006-09-01 21:17:00,117.051,117.062,117.049,117.049,1964999998.0
2006-09-01 21:18:00,117.053,117.065,117.052,117.064,826599997.0
2006-09-01 21:19:00,117.054,117.064,117.052,117.064,1128199998.0
2006-09-01 21:20:00,117.057,117.074,117.05,117.057,1120500009.0
2006-09-01 21:21:00,117.06,117.069,117.049,117.06,1188599998.0
2006-09-01 21:22:00,117.066,117.08,117.061,117.08,1984600007.0
2006-09-01 21:23:00,117.087,117.108,117.087,117.105,842499995.0
2006-09-01 21:24:00,117.106,117.106,117.088,117.09,1662900009.0
2006-09-01 21:25:00,117.103,117.103,117.073,117.086,1728199994.0
2006-09-01 21:26:00,117.085,117.091,117.08,117.082,871899999.0
2006-09-01 21:27:00,117.084,117.107,117.084,117.107,911500001.0
2006-09-01 21:28:00,117.102,117.12,117.091,117.117,239300006.0
2006-09-01 21:29:00,117.12,117.137,117.108,117.137,937500004.0
2006-09-01 21:30:00,117.144,117.145,117.132,117.132,980499998.0
2006-09-01 21:31:00,117.129,117.137,117.128,117.137,201200004.0
2006-09-01 21:32:00,117.142,117.151,117.121,117.135,869000003.0
2006-09-01 21:33:00,117.12,117.141,117.119,117.134,447300003.0
2006-09-01 21:34:00,117.133,117.133,117.116,117.117,476300006.0
2006-09-01 21:35:00,117.119,117.13,117.116,117.12,410800000.0
2006-09-01 21:36:00,117.101,117.118,117.099,117.108,470800002.0
2006-09-01 21:37:00,117.107,117.121,117.097,117.108,332200002.0
2006-09-01 21:38:00,117.095,117.101,117.087,117.095,334999998.0
2006-09-01 21:39:00,117.085,117.109,117.085,117.107,474999995.0
2006-09-01 21:40:00,117.11,117.119,117.1,117.102,579100004.0
2006-09-01 21:41:00,117.092,117.107,117.085,117.107,498299994.0
2006-09-01 21:42:00,117.107,117.116,117.083,117.105,1047800016.0
2006-09-01 21:43:00,117.11,117.112,117.089,117.103,334700005.0
2006-09-01 21:44:00,117.109,117.119,117.082,117.097,1383900002.0
2006-09-01 21:45:00,117.088,117.109,117.074,117.094,807499997.0
2006-09-01 21:46:00,117.108,117.108,117.084,117.103,637100010.0
2006-09-01 21:47:00,117.1,117.109,117.081,117.099,580400001.0
2006-09-01 21:48:00,117.097,117.103,117.09,117.09,872799980.0
2006-09-01 21:49:00,117.097,117.105,117.093,117.105,401800002.0
2006-09-01 21:50:00,117.09,117.105,117.085,117.098,357300002.0
2006-09-01 21:51:00,117.095,117.1,117.089,117.095,477199998.0
2006-09-01 21:52:00,117.092,117.105,117.09,117.1,336900002.0
2006-09-01 21:53:00,117.092,117.107,117.073,117.096,414400004.0
2006-09-01 21:54:00,117.098,117.104,117.093,117.097,776500002.0
2006-09-01 21:55:00,117.095,117.099,117.087,117.087,272099998.0
2006-09-01 21:56:00,117.091,117.106,117.074,117.085,423999998.0
2006-09-01 21:57:00,117.083,117.086,117.069,117.083,222400000.0
2006-09-01 21:58:00,117.088,117.095,117.088,117.095,135800002.0
2006-09-01 21:59:00,117.095,117.107,117.078,117.081,474899996.0
2006-09-01 22:00:00,117.09,117.096,117.076,117.08,1046399993.0
2006-09-01 22:01:00,117.078,117.082,117.049,117.077,1131700019.0
2006-09-01 22:02:00,117.074,117.082,117.064,117.064,560199999.0
2006-09-01 22:03:00,117.057,117.077,117.057,117.062,283100001.0
2006-09-01 22:04:00,117.087,117.099,117.084,117.096,745200007.0
2006-09-01 22:05:00,117.098,117.098,117.086,117.092,276799995.0
2006-09-01 22:06:00,117.086,117.087,117.083,117.083,102100003.0
2006-09-01 22:07:00,117.095,117.122,117.092,117.092,440200002.0
2006-09-01 22:08:00,117.086,117.097,117.077,117.077,357400004.0
2006-09-01 22:09:00,117.105,117.143,117.1,117.143,206599997.0
2006-09-01 22:10:00,117.141,117.141,117.059,117.065,223399996.0
2006-09-01 22:11:00,117.073,117.076,117.063,117.067,486699996.0
2006-09-01 22:12:00,117.065,117.073,117.058,117.067,259999999.0
2006-09-01 22:13:00,117.06,117.061,117.038,117.044,503599996.0
2006-09-01 22:14:00,117.067,117.067,117.047,117.053,415699996.0
2006-09-01 22:15:00,117.065,117.066,117.037,117.044,230400004.0
2006-09-01 22:16:00,117.041,117.041,117.017,117.017,543099999.0
2006-09-01 22:17:00,117.029,117.079,117.029,117.06,298799997.0
2006-09-01 22:18:00,117.075,117.091,117.045,117.045,512499993.0
2006-09-01 22:19:00,117.047,117.086,117.047,117.074,383099998.0
2006-09-01 22:20:00,117.078,117.078,117.059,117.062,216199998.0
2006-09-01 22:21:00,117.072,117.072,117.049,117.05,159899999.0
2006-09-01 22:22:00,117.069,117.08,117.068,117.068,259800000.0
2006-09-01 22:23:00,117.067,117.077,117.06,117.065,281100001.0
2006-09-01 22:24:00,117.059,117.078,117.053,117.053,296300002.0
2006-09-01 22:25:00,117.056,117.061,117.043,117.048,227300005.0
2006-09-01 22:26:00,117.046,117.074,117.046,117.061,279600001.0
2006-09-01 22:27:00,117.057,117.071,117.055,117.059,889699996.0
2006-09-01 22:28:00,117.08,117.097,117.055,117.06,399299999.0
2006-09-01 22:29:00,117.054,117.059,117.031,117.031,152899998.0
2006-09-01 22:30:00,117.06,117.065,117.053,117.065,257599998.0
2006-09-01 22:31:00,117.046,117.073,117.039,117.073,145000003.0
2006-09-01 22:32:00,117.06,117.06,117.04,117.05,340599999.0
2006-09-01 22:33:00,117.056,117.073,117.047,117.047,805300010.0
2006-09-01 22:34:00,117.06,117.065,117.047,117.047,928200001.0
2006-09-01 22:35:00,117.047,117.055,117.036,117.055,489900001.0
2006-09-01 22:36:00,117.057,117.057,117.042,117.042,934900008.0
2006-09-01 22:37:00,117.054,117.054,117.045,117.045,267500006.0
2006-09-01 22:38:00,117.052,117.062,117.048,117.049,191000000.0
2006-09-01 22:39:00,117.033,117.063,117.033,117.045,231100000.0
2006-09-01 22:40:00,117.042,117.052,117.039,117.042,578100001.0
2006-09-01 22:41:00,117.041,117.051,117.041,117.046,236099997.0
2006-09-01 22:42:00,117.033,117.046,117.025,117.036,166699998.0
2006-09-01 22:43:00,117.04,117.062,117.027,117.062,428100002.0
2006-09-01 22:44:00,117.054,117.06,117.044,117.057,266499998.0
2006-09-01 22:45:00,117.07,117.073,117.048,117.067,406600003.0
2006-09-01 22:46:00,117.067,117.067,117.053,117.053,456999997.0
2006-09-01 22:47:00,117.058,117.076,117.04,117.043,246100001.0
2006-09-01 22:48:00,117.042,117.067,117.032,117.032,282100003.0
2006-09-01 22:49:00,117.045,117.062,117.045,117.062,187999999.0
2006-09-01 22:50:00,117.065,117.083,117.054,117.054,619999999.0
2006-09-01 22:51:00,117.062,117.074,117.049,117.049,390600002.0
2006-09-01 22:52:00,117.056,117.087,117.05,117.054,371700009.0
2006-09-01 22:53:00,117.066,117.077,117.046,117.046,473800004.0
2006-09-01 22:54:00,117.06,117.08,117.048,117.049,96900000.0
2006-09-01 22:55:00,117.052,117.087,117.052,117.054,177700002.0
2006-09-01 22:56:00,117.085,117.089,117.062,117.08,290000003.0
2006-09-01 22:57:00,117.072,117.082,117.067,117.07,250300002.0
2006-09-01 22:58:00,117.075,117.089,117.062,117.075,259299998.0
2006-09-01 22:59:00,117.065,117.072,117.032,117.032,354899999.0
2006-09-03 23:00:00,117.015,117.067,117.015,117.063,339199999.0
2006-09-03 23:01:00,117.08,117.08,117.052,117.052,78900001.0
2006-09-03 23:02:00,117.053,117.075,117.047,117.061,151800001.0
2006-09-03 23:03:00,117.073,117.079,117.054,117.054,152000002.0
2006-09-03 23:04:00,117.068,117.077,117.057,117.068,223300003.0
2006-09-03 23:05:00,117.067,117.076,117.051,117.064,345799992.0
2006-09-03 23:06:00,117.067,117.081,117.054,117.063,345300006.0
2006-09-03 23:07:00,117.065,117.079,117.057,117.058,280299994.0
2006-09-03 23:08:00,117.062,117.067,117.031,117.031,257599997.0
2006-09-03 23:09:00,117.031,117.047,117.03,117.04,196999997.0
2006-09-03 23:10:00,117.045,117.045,117.028,117.038,390399993.0
2006-09-03 23:11:00,117.04,117.075,117.037,117.058,214600005.0
2006-09-03 23:12:00,117.044,117.044,117.027,117.038,182600000.0
2006-09-03 23:13:00,117.042,117.042,117.027,117.035,248799997.0
2006-09-03 23:14:00,117.026,117.026,117.01,117.017,168599998.0
2006-09-03 23:15:00,117.015,117.041,116.998,117.01,150699997.0
2006-09-03 23:16:00,116.999,117.018,116.977,116.977,338699998.0
2006-09-03 23:17:00,116.995,117.005,116.973,116.973,256199999.0
2006-09-03 23:18:00,116.995,117.007,116.978,116.98,369400003.0
2006-09-03 23:19:00,116.98,117.013,116.98,117.001,174800004.0
2006-09-03 23:20:00,117.002,117.005,116.981,116.981,198099996.0
2006-09-03 23:21:00,116.979,117.007,116.979,116.992,372600004.0
2006-09-03 23:22:00,116.988,117.008,116.988,117.0,125299997.0
2006-09-03 23:23:00,117.003,117.003,116.983,116.992,168399999.0
2006-09-03 23:24:00,116.988,116.992,116.979,116.992,299499995.0
2006-09-03 23:25:00,117.0,117.005,116.97,116.991,276700005.0
2006-09-03 23:26:00,116.992,117.005,116.981,116.985,265000003.0
2006-09-03 23:27:00,116.995,117.0,116.976,116.985,290199998.0
2006-09-03 23:28:00,116.99,117.043,116.986,116.991,225300001.0
2006-09-03 23:29:00,116.989,116.995,116.984,116.989,300200000.0
2006-09-03 23:30:00,116.988,116.997,116.98,116.997,255699995.0
2006-09-03 23:31:00,116.991,116.996,116.978,116.996,233500006.0
2006-09-03 23:32:00,116.989,117.0,116.977,116.985,240500000.0
2006-09-03 23:33:00,116.983,116.983,116.95,116.95,216100004.0
2006-09-03 23:34:00,116.955,116.959,116.943,116.959,211900004.0
2006-09-03 23:35:00,116.948,116.957,116.939,116.948,280600005.0
2006-09-03 23:36:00,116.952,116.952,116.924,116.947,353000001.0
2006-09-03 23:37:00,116.957,116.969,116.941,116.96,205200003.0
2006-09-03 23:38:00,116.965,116.966,116.933,116.933,354299998.0
2006-09-03 23:39:00,116.939,116.951,116.938,116.941,255500001.0
2006-09-03 23:40:00,116.94,116.947,116.929,116.929,294699999.0
2006-09-03 23:41:00,116.942,116.943,116.932,116.932,137399998.0
2006-09-03 23:42:00,116.93,116.954,116.93,116.948,237399999.0
2006-09-03 23:43:00,116.927,116.95,116.927,116.95,256600002.0
2006-09-03 23:44:00,116.935,116.957,116.933,116.951,239499998.0
2006-09-03 23:45:00,116.957,116.96,116.937,116.937,202900004.0
2006-09-03 23:46:00,116.955,116.96,116.935,116.935,252100004.0
2006-09-03 23:47:00,116.925,116.954,116.923,116.942,382299995.0
2006-09-03 23:48:00,116.937,116.961,116.922,116.957,229600003.0
2006-09-03 23:49:00,116.953,116.956,116.938,116.948,254699998.0
2006-09-03 23:50:00,116.96,116.97,116.95,116.95,170599999.0
2006-09-03 23:51:00,116.952,116.961,116.952,116.954,185200004.0
2006-09-03 23:52:00,116.961,116.966,116.947,116.963,272600003.0
2006-09-03 23:53:00,116.962,116.965,116.944,116.965,342800008.0
2006-09-03 23:54:00,116.955,116.955,116.937,116.951,241300006.0
2006-09-03 23:55:00,116.95,116.956,116.933,116.956,176699998.0
2006-09-03 23:56:00,116.952,116.954,116.94,116.942,288800000.0
2006-09-03 23:57:00,116.953,116.953,116.937,116.94,254000001.0
2006-09-03 23:58:00,116.95,116.954,116.93,116.938,343099996.0
2006-09-03 23:59:00,116.95,116.954,116.932,116.932,319899998.0
2006-09-04 00:00:00,116.945,116.946,116.929,116.942,327900009.0
2006-09-04 00:01:00,116.949,116.968,116.949,116.967,112500001.0
2006-09-04 00:02:00,116.963,116.964,116.933,116.937,269800000.0
2006-09-04 00:03:00,116.96,116.96,116.948,116.955,83100002.0
2006-09-04 00:04:00,116.945,116.949,116.93,116.94,229900000.0
2006-09-04 00:05:00,116.951,116.951,116.915,116.927,185500003.0
2006-09-04 00:06:00,116.968,116.968,116.959,116.959,214899998.0
2006-09-04 00:07:00,116.948,116.953,116.936,116.943,197999999.0
2006-09-04 00:08:00,116.972,116.972,116.957,116.959,108499999.0
2006-09-04 00:09:00,116.967,116.977,116.942,116.963,429300002.0
2006-09-04 00:10:00,116.968,116.971,116.952,116.971,182700000.0
2006-09-04 00:11:00,116.97,116.974,116.954,116.954,359600004.0
2006-09-04 00:12:00,116.942,116.952,116.933,116.948,154599999.0
2006-09-04 00:13:00,116.966,116.967,116.952,116.965,351100004.0
2006-09-04 00:14:00,116.965,116.965,116.95,116.965,163600000.0
2006-09-04 00:15:00,116.984,117.001,116.976,116.998,303800000.0
2006-09-04 00:16:00,116.995,116.995,116.978,116.986,246000003.0
2006-09-04 00:17:00,116.983,116.997,116.983,116.989,217300001.0
2006-09-04 00:18:00,116.998,117.009,116.997,117.009,231499997.0
2006-09-04 00:19:00,116.99,117.003,116.974,116.977,292099997.0
2006-09-04 00:20:00,116.989,117.005,116.971,117.005,172599996.0
2006-09-04 00:21:00,116.983,116.996,116.972,116.987,191200000.0
2006-09-04 00:22:00,116.993,117.006,116.991,117.003,255800001.0
2006-09-04 00:23:00,116.999,116.999,116.967,116.97,335499995.0
2006-09-04 00:24:00,116.97,116.98,116.96,116.963,209699995.0
2006-09-04 00:25:00,116.967,116.981,116.961,116.972,381299998.0
2006-09-04 00:26:00,116.998,117.002,116.994,116.997,306199994.0
2006-09-04 00:27:00,116.985,117.003,116.967,117.003,244699997.0
2006-09-04 00:28:00,117.006,117.01,116.991,116.992,126500000.0
2006-09-04 00:29:00,117.0,117.002,116.98,116.991,204399999.0
2006-09-04 00:30:00,116.99,117.007,116.98,117.006,206099997.0
2006-09-04 00:31:00,116.999,116.999,116.971,116.998,246699997.0
2006-09-04 00:32:00,116.995,117.003,116.98,116.996,211599998.0
2006-09-04 00:33:00,116.996,116.998,116.968,116.998,151900000.0
2006-09-04 00:34:00,116.997,116.997,116.993,116.993,55099999.0
2006-09-04 00:35:00,116.975,116.99,116.959,116.99,286000002.0
2006-09-04 00:36:00,116.985,116.99,116.97,116.976,233799998.0
2006-09-04 00:37:00,116.985,116.985,116.972,116.98,324800003.0
2006-09-04 00:38:00,116.973,116.973,116.952,116.96,235200007.0
2006-09-04 00:39:00,116.946,116.967,116.929,116.967,285299999.0
2006-09-04 00:40:00,116.973,116.973,116.934,116.939,192300000.0
2006-09-04 00:41:00,116.958,116.958,116.942,116.945,292300000.0
2006-09-04 00:42:00,116.943,116.956,116.933,116.943,460400000.0
2006-09-04 00:43:00,116.965,116.965,116.955,116.96,286599999.0
2006-09-04 00:44:00,116.935,116.954,116.931,116.943,202899998.0
2006-09-04 00:45:00,116.952,116.961,116.939,116.939,181100002.0
2006-09-04 00:46:00,116.943,116.953,116.938,116.944,117099997.0
2006-09-04 00:47:00,116.966,116.973,116.966,116.973,96600000.0
2006-09-04 00:48:00,116.95,116.961,116.941,116.946,297299994.0
2006-09-04 00:49:00,116.957,116.957,116.941,116.954,57600000.0
2006-09-04 00:50:00,116.971,116.971,116.959,116.959,76599998.0
2006-09-04 00:51:00,116.95,116.955,116.939,116.95,291300004.0
2006-09-04 00:52:00,116.952,116.963,116.95,116.95,366300001.0
2006-09-04 00:53:00,116.957,116.957,116.938,116.953,315200004.0
2006-09-04 00:54:00,116.95,116.967,116.946,116.95,247800001.0
2006-09-04 00:55:00,116.943,116.951,116.929,116.942,230300005.0
2006-09-04 00:56:00,116.938,116.952,116.932,116.943,159400000.0
2006-09-04 00:57:00,116.933,116.945,116.918,116.918,172799997.0
2006-09-04 00:58:00,116.927,116.943,116.911,116.931,243899997.0
2006-09-04 00:59:00,116.925,116.93,116.917,116.928,214499999.0
2006-09-04 01:00:00,116.912,116.919,116.888,116.917,214800000.0
2006-09-04 01:01:00,116.927,116.927,116.883,116.884,415199996.0
2006-09-04 01:02:00,116.921,116.929,116.877,116.877,325300006.0
2006-09-04 01:03:00,116.888,116.922,116.886,116.918,381600001.0
2006-09-04 01:04:00,116.92,116.923,116.919,116.92,153299997.0
2006-09-04 01:05:00,116.913,116.919,116.881,116.885,152000000.0
2006-09-04 01:06:00,116.923,116.923,116.908,116.914,341999993.0
2006-09-04 01:07:00,116.917,116.937,116.917,116.928,276800003.0
2006-09-04 01:08:00,116.928,116.933,116.921,116.933,138700002.0
2006-09-04 01:09:00,116.933,116.939,116.925,116.937,197299998.0
2006-09-04 01:10:00,116.943,116.958,116.94,116.943,279399999.0
2006-09-04 01:11:00,116.948,116.974,116.941,116.963,239900003.0
2006-09-04 01:12:00,116.95,116.98,116.942,116.97,338799996.0
2006-09-04 01:13:00,116.976,116.976,116.958,116.96,383500001.0
2006-09-04 01:14:00,116.96,116.961,116.933,116.933,283200000.0
2006-09-04 01:15:00,116.958,116.958,116.946,116.952,204600002.0
2006-09-04 01:16:00,116.963,116.963,116.928,116.934,273199999.0
2006-09-04 01:17:00,116.95,116.963,116.949,116.963,262900001.0
2006-09-04 01:18:00,116.948,116.955,116.94,116.951,240999999.0
2006-09-04 01:19:00,116.933,116.949,116.933,116.949,244900003.0
2006-09-04 01:20:00,116.951,116.965,116.943,116.951,364600001.0
2006-09-04 01:21:00,116.959,116.971,116.924,116.955,260600003.0
2006-09-04 01:22:00,116.955,116.966,116.943,116.966,234700002.0
2006-09-04 01:23:00,116.945,116.966,116.945,116.963,264000000.0
2006-09-04 01:24:00,116.955,116.955,116.933,116.942,156299999.0
2006-09-04 01:25:00,116.955,116.955,116.946,116.954,276700001.0
2006-09-04 01:26:00,116.96,116.966,116.934,116.937,265700000.0
2006-09-04 01:27:00,116.953,116.96,116.946,116.96,154800001.0
2006-09-04 01:28:00,116.963,116.963,116.946,116.946,147700002.0
2006-09-04 01:29:00,116.943,116.943,116.914,116.94,272000003.0
2006-09-04 01:30:00,116.942,116.942,116.932,116.938,273399998.0
2006-09-04 01:31:00,116.94,116.94,116.919,116.925,260500002.0
2006-09-04 01:32:00,116.907,116.918,116.882,116.909,197800003.0
2006-09-04 01:33:00,116.885,116.93,116.885,116.928,249599999.0
2006-09-04 01:34:00,116.915,116.924,116.887,116.917,297800000.0
2006-09-04 01:35:00,116.918,116.918,116.887,116.895,212600003.0
2006-09-04 01:36:00,116.891,116.92,116.886,116.904,271799999.0
2006-09-04 01:37:00,116.898,116.913,116.89,116.913,226699999.0
2006-09-04 01:38:00,116.921,116.921,116.892,116.903,149899999.0
2006-09-04 01:39:00,116.91,116.915,116.908,116.909,159000000.0
2006-09-04 01:40:00,116.901,116.901,116.879,116.894,134700002.0
2006-09-04 01:41:00,116.908,116.916,116.894,116.916,152100006.0
2006-09-04 01:42:00,116.896,116.917,116.89,116.917,188100003.0
2006-09-04 01:43:00,116.917,116.917,116.894,116.897,268900001.0
2006-09-04 01:44:00,116.89,116.92,116.878,116.92,200800002.0
2006-09-04 01:45:00,116.905,116.922,116.894,116.922,294800001.0
2006-09-04 01:46:00,116.915,116.916,116.898,116.916,233399993.0
2006-09-04 01:47:00,116.921,116.921,116.898,116.91,226699999.0
2006-09-04 01:48:00,116.907,116.914,116.886,116.914,250800001.0
2006-09-04 01:49:00,116.896,116.928,116.888,116.928,271399996.0
2006-09-04 01:50:00,116.917,116.917,116.912,116.912,253099998.0
2006-09-04 01:51:00,116.91,116.923,116.903,116.904,293699997.0
2006-09-04 01:52:00,116.908,116.91,116.877,116.901,222699995.0
2006-09-04 01:53:00,116.889,116.903,116.886,116.903,330699996.0
2006-09-04 01:54:00,116.898,116.902,116.891,116.897,238899998.0
2006-09-04 01:55:00,116.889,116.889,116.851,116.872,206000001.0
2006-09-04 01:56:00,116.867,116.869,116.854,116.854,234700005.0
2006-09-04 01:57:00,116.858,116.877,116.85,116.877,183499998.0
2006-09-04 01:58:00,116.878,116.88,116.857,116.862,233300003.0
2006-09-04 01:59:00,116.862,116.862,116.839,116.839,208100004.0
2006-09-04 02:00:00,116.842,116.849,116.83,116.83,130700002.0
2006-09-04 02:01:00,116.821,116.833,116.821,116.833,142100002.0
2006-09-04 02:02:00,116.825,116.835,116.819,116.832,211600002.0
2006-09-04 02:03:00,116.832,116.832,116.815,116.819,373599999.0
2006-09-04 02:04:00,116.828,116.835,116.825,116.825,164100001.0
2006-09-04 02:05:00,116.833,116.838,116.825,116.836,136599998.0
2006-09-04 02:06:00,116.833,116.833,116.807,116.824,29600000.0
2006-09-04 02:07:00,116.829,116.846,116.829,116.846,219100002.0
2006-09-04 02:08:00,116.838,116.853,116.829,116.843,116600002.0
2006-09-04 02:09:00,116.855,116.857,116.847,116.855,406400001.0
2006-09-04 02:10:00,116.817,116.858,116.816,116.858,239199999.0
2006-09-04 02:11:00,116.85,116.865,116.842,116.864,118100001.0
2006-09-04 02:12:00,116.865,116.877,116.851,116.876,198300001.0
2006-09-04 02:13:00,116.839,116.865,116.839,116.865,342400000.0
2006-09-04 02:14:00,116.865,116.879,116.86,116.875,217100000.0
2006-09-04 02:15:00,116.863,116.882,116.857,116.881,103699997.0
2006-09-04 02:16:00,116.888,116.892,116.886,116.89,125900000.0
2006-09-04 02:17:00,116.887,116.893,116.879,116.893,147200004.0
2006-09-04 02:18:00,116.858,116.886,116.857,116.886,129399999.0
2006-09-04 02:19:00,116.896,116.907,116.888,116.894,287899998.0
2006-09-04 02:20:00,116.892,116.905,116.892,116.892,305300000.0
2006-09-04 02:21:00,116.883,116.895,116.877,116.895,256400003.0
2006-09-04 02:22:00,116.88,116.88,116.85,116.856,141599999.0
2006-09-04 02:23:00,116.85,116.861,116.85,116.852,146700000.0
2006-09-04 02:24:00,116.832,116.858,116.832,116.858,144300002.0
2006-09-04 02:25:00,116.86,116.862,116.845,116.851,110200002.0
2006-09-04 02:26:00,116.86,116.866,116.856,116.863,312100002.0
2006-09-04 02:27:00,116.862,116.864,116.846,116.857,277999996.0
2006-09-04 02:28:00,116.853,116.866,116.852,116.853,219999997.0
2006-09-04 02:29:00,116.857,116.857,116.807,116.807,142999998.0
2006-09-04 02:30:00,116.81,116.848,116.794,116.834,163600003.0
2006-09-04 02:31:00,116.852,116.852,116.826,116.842,379799999.0
2006-09-04 02:32:00,116.84,116.848,116.835,116.847,201399998.0
2006-09-04 02:33:00,116.835,116.841,116.811,116.841,156699995.0
2006-09-04 02:34:00,116.832,116.841,116.819,116.84,297599998.0
2006-09-04 02:35:00,116.846,116.846,116.81,116.839,396399993.0
2006-09-04 02:36:00,116.833,116.846,116.812,116.846,164499997.0
2006-09-04 02:37:00,116.848,116.849,116.837,116.841,103100001.0
2006-09-04 02:38:00,116.84,116.849,116.837,116.845,258600002.0
2006-09-04 02:39:00,116.822,116.833,116.81,116.81,231600000.0
2006-09-04 02:40:00,116.83,116.842,116.812,116.842,246099999.0
2006-09-04 02:41:00,116.848,116.85,116.821,116.835,195099999.0
2006-09-04 02:42:00,116.835,116.841,116.818,116.837,187199998.0
2006-09-04 02:43:00,116.823,116.836,116.812,116.828,204399996.0
2006-09-04 02:44:00,116.818,116.827,116.802,116.827,94299998.0
2006-09-04 02:45:00,116.828,116.844,116.828,116.833,313899995.0
2006-09-04 02:46:00,116.841,116.841,116.811,116.815,252599999.0
2006-09-04 02:47:00,116.837,116.843,116.831,116.843,140300002.0
2006-09-04 02:48:00,116.842,116.849,116.821,116.821,386899996.0
2006-09-04 02:49:00,116.84,116.84,116.821,116.831,154100001.0
2006-09-04 02:50:00,116.805,116.823,116.801,116.823,208500000.0
2006-09-04 02:51:00,116.829,116.829,116.819,116.82,138000000.0
2006-09-04 02:52:00,116.805,116.822,116.786,116.815,210899999.0
2006-09-04 02:53:00,116.821,116.83,116.819,116.826,250499994.0
2006-09-04 02:54:00,116.815,116.831,116.815,116.826,197399999.0
2006-09-04 02:55:00,116.827,116.846,116.827,116.846,163300000.0
2006-09-04 02:56:00,116.848,116.851,116.817,116.83,128000001.0
2006-09-04 02:57:00,116.845,116.845,116.823,116.831,319100002.0
2006-09-04 02:58:00,116.83,116.847,116.825,116.841,247700000.0
2006-09-04 02:59:00,116.843,116.852,116.842,116.842,241000001.0
2006-09-04 03:00:00,116.839,116.843,116.823,116.823,272900001.0
2006-09-04 03:01:00,116.842,116.843,116.832,116.837,356999996.0
2006-09-04 03:02:00,116.828,116.828,116.812,116.812,265300001.0
2006-09-04 03:03:00,116.814,116.82,116.8,116.807,165899999.0
2006-09-04 03:04:00,116.81,116.821,116.784,116.812,303900000.0
2006-09-04 03:05:00,116.806,116.806,116.78,116.781,170200000.0
2006-09-04 03:06:00,116.785,116.806,116.775,116.806,315100006.0
2006-09-04 03:07:00,116.802,116.815,116.796,116.815,281500004.0
2006-09-04 03:08:00,116.814,116.822,116.807,116.82,263000001.0
2006-09-04 03:09:00,116.81,116.81,116.796,116.808,253299997.0
2006-09-04 03:10:00,116.788,116.802,116.779,116.789,305800002.0
2006-09-04 03:11:00,116.788,116.795,116.777,116.784,326600000.0
2006-09-04 03:12:00,116.755,116.793,116.745,116.79,159399997.0
2006-09-04 03:13:00,116.792,116.798,116.781,116.785,330099999.0
2006-09-04 03:14:00,116.783,116.796,116.783,116.792,184400001.0
2006-09-04 03:15:00,116.786,116.786,116.773,116.784,173199999.0
2006-09-04 03:16:00,116.772,116.785,116.76,116.767,324099995.0
2006-09-04 03:17:00,116.768,116.77,116.758,116.758,169500003.0
2006-09-04 03:18:00,116.756,116.756,116.723,116.735,384000002.0
2006-09-04 03:19:00,116.738,116.738,116.71,116.718,286999996.0
2006-09-04 03:20:00,116.727,116.734,116.722,116.73,285400002.0
2006-09-04 03:21:00,116.743,116.743,116.737,116.741,197700001.0
2006-09-04 03:22:00,116.74,116.741,116.726,116.741,127600002.0
2006-09-04 03:23:00,116.738,116.747,116.734,116.747,311600000.0
2006-09-04 03:24:00,116.757,116.763,116.753,116.757,282300003.0
2006-09-04 03:25:00,116.759,116.763,116.738,116.738,282299999.0
2006-09-04 03:26:00,116.752,116.76,116.734,116.746,251300004.0
2006-09-04 03:27:00,116.732,116.741,116.725,116.732,239900000.0
2006-09-04 03:28:00,116.749,116.75,116.725,116.75,224600001.0
2006-09-04 03:29:00,116.741,116.756,116.732,116.756,73700002.0
2006-09-04 03:30:00,116.752,116.757,116.741,116.752,173800001.0
2006-09-04 03:31:00,116.757,116.757,116.731,116.744,179600005.0
2006-09-04 03:32:00,116.747,116.749,116.742,116.742,183000001.0
2006-09-04 03:33:00,116.74,116.74,116.711,116.727,108299997.0
2006-09-04 03:34:00,116.725,116.73,116.704,116.704,393699997.0
2006-09-04 03:35:00,116.693,116.71,116.693,116.71,164400003.0
2006-09-04 03:36:00,116.71,116.715,116.707,116.715,196100000.0
2006-09-04 03:37:00,116.708,116.71,116.702,116.702,267200001.0
2006-09-04 03:38:00,116.703,116.716,116.693,116.716,87800000.0
2006-09-04 03:39:00,116.722,116.723,116.716,116.718,363000004.0
2006-09-04 03:40:00,116.73,116.73,116.702,116.72,206800000.0
2006-09-04 03:41:00,116.727,116.727,116.703,116.715,273299998.0
2006-09-04 03:42:00,116.706,116.706,116.687,116.692,158800000.0
2006-09-04 03:43:00,116.692,116.696,116.685,116.687,263900000.0
2006-09-04 03:44:00,116.693,116.693,116.678,116.678,278600000.0
2006-09-04 03:45:00,116.682,116.692,116.669,116.692,103999998.0
2006-09-04 03:46:00,116.684,116.684,116.659,116.682,168999998.0
2006-09-04 03:47:00,116.688,116.697,116.675,116.695,235200001.0
2006-09-04 03:48:00,116.698,116.698,116.679,116.692,238200003.0
2006-09-04 03:49:00,116.69,116.69,116.674,116.678,307400005.0
2006-09-04 03:50:00,116.683,116.683,116.674,116.681,111599997.0
2006-09-04 03:51:00,116.68,116.685,116.675,116.685,279600003.0
2006-09-04 03:52:00,116.679,116.691,116.673,116.691,227299999.0
2006-09-04 03:53:00,116.69,116.695,116.687,116.687,173400001.0
2006-09-04 03:54:00,116.688,116.695,116.684,116.691,208700002.0
2006-09-04 03:55:00,116.678,116.678,116.655,116.659,242300001.0
2006-09-04 03:56:00,116.677,116.677,116.657,116.673,362600003.0
2006-09-04 03:57:00,116.668,116.671,116.664,116.671,239500006.0
2006-09-04 03:58:00,116.658,116.676,116.652,116.676,287699999.0
2006-09-04 03:59:00,116.654,116.677,116.645,116.671,382300007.0
2006-09-04 04:00:00,116.668,116.681,116.655,116.67,282200000.0
2006-09-04 04:01:00,116.658,116.666,116.655,116.664,273500003.0
2006-09-04 04:02:00,116.651,116.656,116.626,116.656,96499999.0
2006-09-04 04:03:00,116.67,116.67,116.641,116.662,377000001.0
2006-09-04 04:04:00,116.677,116.677,116.643,116.67,317500003.0
2006-09-04 04:05:00,116.675,116.675,116.668,116.67,180400004.0
2006-09-04 04:06:00,116.677,116.693,116.676,116.693,345399994.0
2006-09-04 04:07:00,116.691,116.691,116.68,116.68,277299999.0
2006-09-04 04:08:00,116.677,116.683,116.669,116.683,108400000.0
2006-09-04 04:09:00,116.686,116.695,116.686,116.688,291799999.0
2006-09-04 04:10:00,116.693,116.694,116.682,116.691,243800005.0
2006-09-04 04:11:00,116.691,116.698,116.691,116.698,262000002.0
2006-09-04 04:12:00,116.705,116.707,116.7,116.707,234399999.0
2006-09-04 04:13:00,116.707,116.713,116.703,116.713,32900001.0
2006-09-04 04:14:00,116.71,116.717,116.7,116.709,252200002.0
2006-09-04 04:15:00,116.721,116.721,116.706,116.715,336100001.0
2006-09-04 04:16:00,116.705,116.711,116.701,116.711,83500001.0
2006-09-04 04:17:00,116.723,116.729,116.692,116.707,227999998.0
2006-09-04 04:18:00,116.716,116.737,116.716,116.736,164000005.0
2006-09-04 04:19:00,116.743,116.743,116.732,116.743,175200000.0
2006-09-04 04:20:00,116.743,116.743,116.733,116.74,204800003.0
2006-09-04 04:21:00,116.725,116.739,116.721,116.739,138700002.0
2006-09-04 04:22:00,116.73,116.73,116.721,116.721,284800003.0
2006-09-04 04:23:00,116.72,116.733,116.707,116.721,151200000.0
2006-09-04 04:24:00,116.715,116.731,116.71,116.722,357799999.0
2006-09-04 04:25:00,116.71,116.716,116.697,116.706,148399997.0
2006-09-04 04:26:00,116.701,116.714,116.694,116.711,325000000.0
2006-09-04 04:27:00,116.695,116.723,116.694,116.71,199800001.0
2006-09-04 04:28:00,116.707,116.711,116.694,116.702,207200001.0
2006-09-04 04:29:00,116.706,116.709,116.706,116.709,15200000.0
2006-09-04 04:30:00,116.698,116.721,116.698,116.705,249400001.0
2006-09-04 04:31:00,116.708,116.713,116.705,116.713,258799998.0
2006-09-04 04:32:00,116.703,116.703,116.669,116.671,188200004.0
2006-09-04 04:33:00,116.697,116.7,116.678,116.7,244500003.0
2006-09-04 04:34:00,116.701,116.719,116.701,116.715,293400003.0
2006-09-04 04:35:00,116.708,116.717,116.699,116.704,165200002.0
2006-09-04 04:36:00,116.72,116.72,116.688,116.705,280199998.0
2006-09-04 04:37:00,116.703,116.71,116.703,116.707,211300000.0
2006-09-04 04:38:00,116.715,116.715,116.71,116.715,156099998.0
2006-09-04 04:39:00,116.713,116.721,116.703,116.704,257799999.0
2006-09-04 04:40:00,116.705,116.705,116.7,116.7,82999997.0
2006-09-04 04:41:00,116.683,116.685,116.673,116.679,107499999.0
2006-09-04 04:42:00,116.69,116.69,116.665,116.683,301100004.0
2006-09-04 04:43:00,116.697,116.701,116.661,116.686,266699995.0
2006-09-04 04:44:00,116.693,116.695,116.682,116.682,205000002.0
2006-09-04 04:45:00,116.692,116.693,116.67,116.693,284000000.0
2006-09-04 04:46:00,116.69,116.69,116.67,116.678,224300004.0
2006-09-04 04:47:00,116.678,116.689,116.662,116.689,260400000.0
2006-09-04 04:48:00,116.698,116.699,116.667,116.675,342300000.0
2006-09-04 04:49:00,116.686,116.686,116.643,116.676,348000000.0
2006-09-04 04:50:00,116.65,116.671,116.645,116.671,249000000.0
2006-09-04 04:51:00,116.673,116.679,116.664,116.679,107900003.0
2006-09-04 04:52:00,116.673,116.691,116.666,116.674,163600000.0
2006-09-04 04:53:00,116.67,116.679,116.643,116.643,230200002.0
2006-09-04 04:54:00,116.66,116.677,116.66,116.675,265999999.0
2006-09-04 04:55:00,116.678,116.678,116.654,116.667,258600003.0
2006-09-04 04:56:00,116.653,116.665,116.648,116.665,205800000.0
2006-09-04 04:57:00,116.665,116.679,116.665,116.67,226300003.0
2006-09-04 04:58:00,116.65,116.653,116.641,116.648,343300000.0
2006-09-04 04:59:00,116.645,116.65,116.629,116.646,231599997.0
2006-09-04 05:00:00,116.645,116.651,116.628,116.645,236300002.0
2006-09-04 05:01:00,116.646,116.65,116.632,116.638,294900005.0
2006-09-04 05:02:00,116.628,116.638,116.612,116.638,239900005.0
2006-09-04 05:03:00,116.647,116.649,116.628,116.644,205600002.0
2006-09-04 05:04:00,116.645,116.645,116.638,116.64,191400002.0
2006-09-04 05:05:00,116.641,116.647,116.623,116.647,266500001.0
2006-09-04 05:06:00,116.655,116.655,116.642,116.65,221500001.0
2006-09-04 05:07:00,116.623,116.644,116.617,116.622,220600000.0
2006-09-04 05:08:00,116.643,116.652,116.624,116.637,355100005.0
2006-09-04 05:09:00,116.648,116.655,116.647,116.655,444999996.0
2006-09-04 05:10:00,116.653,116.655,116.649,116.652,201400005.0
2006-09-04 05:11:00,116.64,116.649,116.626,116.649,248500001.0
2006-09-04 05:12:00,116.652,116.654,116.631,116.643,191700000.0
2006-09-04 05:13:00,116.657,116.66,116.642,116.653,292600002.0
2006-09-04 05:14:00,116.657,116.664,116.657,116.664,191200003.0
2006-09-04 05:15:00,116.651,116.658,116.64,116.658,230900005.0
2006-09-04 05:16:00,116.648,116.672,116.635,116.658,262499996.0
2006-09-04 05:17:00,116.658,116.667,116.641,116.666,228999996.0
2006-09-04 05:18:00,116.655,116.66,116.639,116.654,441299996.0
2006-09-04 05:19:00,116.647,116.668,116.643,116.655,154400000.0
2006-09-04 05:20:00,116.667,116.667,116.654,116.663,294599995.0
2006-09-04 05:21:00,116.658,116.666,116.65,116.666,226799998.0
2006-09-04 05:22:00,116.665,116.67,116.641,116.661,222800000.0
2006-09-04 05:23:00,116.655,116.668,116.645,116.665,166400002.0
2006-09-04 05:24:00,116.671,116.671,116.646,116.65,232400001.0
2006-09-04 05:25:00,116.655,116.679,116.655,116.664,222699999.0
2006-09-04 05:26:00,116.652,116.669,116.651,116.656,337700005.0
2006-09-04 05:27:00,116.666,116.666,116.665,116.665,40500000.0
2006-09-04 05:28:00,116.662,116.67,116.647,116.654,130300002.0
2006-09-04 05:29:00,116.657,116.665,116.657,116.665,130999998.0
2006-09-04 05:30:00,116.657,116.657,116.624,116.65,273899995.0
2006-09-04 05:31:00,116.652,116.656,116.638,116.647,300000004.0
2006-09-04 05:32:00,116.645,116.655,116.641,116.655,287599999.0
2006-09-04 05:33:00,116.657,116.659,116.628,116.645,143999999.0
2006-09-04 05:34:00,116.653,116.659,116.616,116.637,181400000.0
2006-09-04 05:35:00,116.653,116.653,116.639,116.64,171900000.0
2006-09-04 05:36:00,116.648,116.652,116.638,116.648,271900007.0
2006-09-04 05:37:00,116.644,116.644,116.62,116.64,181799998.0
2006-09-04 05:38:00,116.642,116.658,116.636,116.657,249600003.0
2006-09-04 05:39:00,116.647,116.65,116.64,116.65,222300001.0
2006-09-04 05:40:00,116.655,116.655,116.645,116.655,256199999.0
2006-09-04 05:41:00,116.653,116.653,116.644,116.648,333299999.0
2006-09-04 05:42:00,116.64,116.64,116.617,116.64,143600002.0
2006-09-04 05:43:00,116.647,116.649,116.637,116.643,156799999.0
2006-09-04 05:44:00,116.63,116.637,116.617,116.626,146600000.0
2006-09-04 05:45:00,116.643,116.643,116.62,116.628,162300002.0
2006-09-04 05:46:00,116.618,116.618,116.618,116.618,62299999.0
2006-09-04 05:47:00,116.615,116.615,116.601,116.612,226100004.0
2006-09-04 05:48:00,116.61,116.624,116.603,116.619,205799998.0
2006-09-04 05:49:00,116.59,116.623,116.581,116.613,154800001.0
2006-09-04 05:50:00,116.615,116.618,116.598,116.618,118299999.0
2006-09-04 05:51:00,116.614,116.614,116.595,116.603,170099997.0
2006-09-04 05:52:00,116.618,116.62,116.611,116.611,154300001.0
2006-09-04 05:53:00,116.588,116.605,116.58,116.605,220800003.0
2006-09-04 05:54:00,116.612,116.614,116.59,116.605,410500003.0
2006-09-04 05:55:00,116.615,116.615,116.608,116.615,473900000.0
2006-09-04 05:56:00,116.615,116.615,116.608,116.61,146499997.0
2006-09-04 05:57:00,116.585,116.61,116.581,116.606,249299997.0
2006-09-04 05:58:00,116.609,116.609,116.582,116.603,300100004.0
2006-09-04 05:59:00,116.613,116.618,116.61,116.615,203999997.0
2006-09-04 06:00:00,116.612,116.622,116.596,116.609,319799999.0
2006-09-04 06:01:00,116.613,116.613,116.613,116.613,16500000.0
2006-09-04 06:02:00,116.618,116.619,116.595,116.612,201100004.0
2006-09-04 06:03:00,116.61,116.615,116.61,116.615,267700007.0
2006-09-04 06:04:00,116.595,116.613,116.582,116.611,261100000.0
2006-09-04 06:05:00,116.59,116.606,116.58,116.606,300300004.0
2006-09-04 06:06:00,116.615,116.615,116.6,116.605,305100001.0
2006-09-04 06:07:00,116.612,116.62,116.601,116.62,154399999.0
2006-09-04 06:08:00,116.625,116.625,116.617,116.625,272800004.0
2006-09-04 06:09:00,116.625,116.633,116.625,116.633,130100000.0
2006-09-04 06:10:00,116.633,116.635,116.627,116.63,73699999.0
2006-09-04 06:11:00,116.622,116.632,116.621,116.626,460200005.0
2006-09-04 06:12:00,116.622,116.635,116.608,116.628,103100002.0
2006-09-04 06:13:00,116.63,116.63,116.623,116.629,153300001.0
2006-09-04 06:14:00,116.635,116.642,116.625,116.628,316900003.0
2006-09-04 06:15:00,116.626,116.63,116.618,116.627,346600001.0
2006-09-04 06:16:00,116.637,116.64,116.615,116.615,204199995.0
2006-09-04 06:17:00,116.635,116.635,116.635,116.635,95100002.0
2006-09-04 06:18:00,116.632,116.647,116.625,116.627,349100002.0
2006-09-04 06:19:00,116.63,116.63,116.623,116.628,212700004.0
2006-09-04 06:20:00,116.632,116.644,116.614,116.615,187000001.0
2006-09-04 06:21:00,116.62,116.62,116.585,116.594,195799998.0
2006-09-04 06:22:00,116.597,116.601,116.591,116.592,105100000.0
2006-09-04 06:23:00,116.595,116.596,116.563,116.571,183800002.0
2006-09-04 06:24:00,116.587,116.592,116.578,116.578,333800002.0
2006-09-04 06:25:00,116.573,116.573,116.555,116.557,302499999.0
2006-09-04 06:26:00,116.549,116.567,116.549,116.553,271199998.0
2006-09-04 06:27:00,116.551,116.552,116.537,116.552,263899998.0
2006-09-04 06:28:00,116.537,116.553,116.529,116.543,150000003.0
2006-09-04 06:29:00,116.555,116.568,116.551,116.551,243599999.0
2006-09-04 06:30:00,116.552,116.554,116.544,116.552,263000001.0
2006-09-04 06:31:00,116.535,116.557,116.535,116.549,201600002.0
2006-09-04 06:32:00,116.559,116.564,116.554,116.563,233999997.0
2006-09-04 06:33:00,116.558,116.563,116.556,116.56,171400002.0
2006-09-04 06:34:00,116.555,116.565,116.552,116.558,267699999.0
2006-09-04 06:35:00,116.566,116.57,116.559,116.56,223299998.0
2006-09-04 06:36:00,116.557,116.564,116.554,116.564,212999999.0
2006-09-04 06:37:00,116.556,116.556,116.548,116.555,258400002.0
2006-09-04 06:38:00,116.551,116.551,116.524,116.524,239699998.0
2006-09-04 06:39:00,116.524,116.524,116.511,116.511,391999997.0
2006-09-04 06:40:00,116.512,116.512,116.502,116.512,248900003.0
2006-09-04 06:41:00,116.492,116.501,116.484,116.494,54700000.0
2006-09-04 06:42:00,116.49,116.49,116.45,116.463,200199995.0
2006-09-04 06:43:00,116.458,116.458,116.44,116.44,273399999.0
2006-09-04 06:44:00,116.443,116.451,116.437,116.448,140800000.0
2006-09-04 06:45:00,116.444,116.454,116.429,116.429,353799999.0
2006-09-04 06:46:00,116.428,116.428,116.405,116.416,116399997.0
2006-09-04 06:47:00,116.398,116.398,116.384,116.388,58999998.0
2006-09-04 06:48:00,116.39,116.4,116.379,116.4,196499998.0
2006-09-04 06:49:00,116.4,116.4,116.371,116.375,104900000.0
2006-09-04 06:50:00,116.368,116.368,116.348,116.355,192499999.0
2006-09-04 06:51:00,116.367,116.368,116.354,116.356,201500002.0
2006-09-04 06:52:00,116.367,116.383,116.36,116.383,300700003.0
2006-09-04 06:53:00,116.377,116.398,116.376,116.393,259100000.0
2006-09-04 06:54:00,116.392,116.41,116.388,116.41,116299999.0
2006-09-04 06:55:00,116.41,116.415,116.41,116.415,166299997.0
2006-09-04 06:56:00,116.412,116.412,116.403,116.408,354299992.0
2006-09-04 06:57:00,116.403,116.414,116.393,116.414,250400007.0
2006-09-04 06:58:00,116.422,116.428,116.422,116.428,163700001.0
2006-09-04 06:59:00,116.43,116.436,116.418,116.428,162899998.0
2006-09-04 07:00:00,116.388,116.428,116.384,116.421,146099999.0
2006-09-04 07:01:00,116.423,116.423,116.399,116.414,356900007.0
2006-09-04 07:02:00,116.432,116.438,116.432,116.438,78500003.0
2006-09-04 07:03:00,116.448,116.451,116.435,116.435,320900004.0
2006-09-04 07:04:00,116.441,116.451,116.44,116.441,244099998.0
2006-09-04 07:05:00,116.441,116.453,116.441,116.453,257099995.0
2006-09-04 07:06:00,116.446,116.459,116.446,116.456,202000002.0
2006-09-04 07:07:00,116.471,116.483,116.467,116.483,218300004.0
2006-09-04 07:08:00,116.473,116.489,116.473,116.486,157900001.0
2006-09-04 07:09:00,116.483,116.483,116.467,116.475,296299995.0
2006-09-04 07:10:00,116.48,116.49,116.463,116.463,168399998.0
2006-09-04 07:11:00,116.464,116.469,116.445,116.445,148699998.0
2006-09-04 07:12:00,116.441,116.441,116.426,116.433,173900004.0
2006-09-04 07:13:00,116.434,116.434,116.418,116.425,147700003.0
2006-09-04 07:14:00,116.422,116.436,116.42,116.425,100699999.0
2006-09-04 07:15:00,116.438,116.438,116.422,116.425,247400002.0
2006-09-04 07:16:00,116.417,116.426,116.411,116.426,311899993.0
2006-09-04 07:17:00,116.438,116.439,116.413,116.425,333500006.0
2006-09-04 07:18:00,116.409,116.424,116.401,116.424,205700002.0
2006-09-04 07:19:00,116.428,116.432,116.424,116.427,145299999.0
2006-09-04 07:20:00,116.427,116.433,116.427,116.433,87699998.0
2006-09-04 07:21:00,116.41,116.422,116.4,116.422,398199999.0
2006-09-04 07:22:00,116.395,116.426,116.391,116.425,245900006.0
2006-09-04 07:23:00,116.423,116.423,116.405,116.405,214800000.0
2006-09-04 07:24:00,116.395,116.409,116.381,116.403,325799997.0
2006-09-04 07:25:00,116.401,116.41,116.383,116.41,270200004.0
2006-09-04 07:26:00,116.394,116.403,116.389,116.395,256399997.0
2006-09-04 07:27:00,116.403,116.41,116.392,116.396,196799996.0
2006-09-04 07:28:00,116.402,116.403,116.394,116.403,260900000.0
2006-09-04 07:29:00,116.383,116.408,116.371,116.408,156900002.0
2006-09-04 07:30:00,116.383,116.412,116.38,116.401,354800002.0
2006-09-04 07:31:00,116.415,116.415,116.405,116.415,262700003.0
2006-09-04 07:32:00,116.41,116.423,116.41,116.423,324400003.0
2006-09-04 07:33:00,116.393,116.422,116.388,116.422,101599999.0
2006-09-04 07:34:00,116.426,116.441,116.424,116.441,303199994.0
2006-09-04 07:35:00,116.405,116.431,116.405,116.431,225400002.0
2006-09-04 07:36:00,116.45,116.45,116.415,116.434,108300000.0
2006-09-04 07:37:00,116.442,116.46,116.441,116.46,102899999.0
2006-09-04 07:38:00,116.465,116.465,116.454,116.464,179900000.0
2006-09-04 07:39:00,116.431,116.471,116.431,116.471,249899996.0
2006-09-04 07:40:00,116.473,116.473,116.461,116.466,236100003.0
2006-09-04 07:41:00,116.473,116.478,116.473,116.476,107300001.0
2006-09-04 07:42:00,116.473,116.474,116.454,116.462,114000000.0
2006-09-04 07:43:00,116.475,116.477,116.47,116.477,192400000.0
2006-09-04 07:44:00,116.469,116.47,116.456,116.47,173299998.0
2006-09-04 07:45:00,116.461,116.473,116.46,116.473,82799998.0
2006-09-04 07:46:00,116.47,116.486,116.462,116.482,167399999.0
2006-09-04 07:47:00,116.478,116.482,116.473,116.479,236300004.0
2006-09-04 07:48:00,116.481,116.482,116.468,116.473,203700002.0
2006-09-04 07:49:00,116.465,116.479,116.457,116.477,266899998.0
2006-09-04 07:50:00,116.473,116.483,116.463,116.483,274599997.0
2006-09-04 07:51:00,116.478,116.491,116.459,116.484,345199998.0
2006-09-04 07:52:00,116.48,116.501,116.479,116.501,191599998.0
2006-09-04 07:53:00,116.493,116.493,116.485,116.488,261999994.0
2006-09-04 07:54:00,116.481,116.487,116.454,116.487,183800000.0
2006-09-04 07:55:00,116.498,116.498,116.486,116.49,299699995.0
2006-09-04 07:56:00,116.487,116.491,116.475,116.488,188099999.0
2006-09-04 07:57:00,116.491,116.497,116.479,116.495,165400000.0
2006-09-04 07:58:00,116.487,116.487,116.458,116.464,291500005.0
2006-09-04 07:59:00,116.477,116.482,116.475,116.481,161800003.0
2006-09-04 08:00:00,116.48,116.48,116.48,116.48,16400000.0
2006-09-04 08:01:00,116.473,116.495,116.454,116.49,239899997.0
2006-09-04 08:02:00,116.508,116.517,116.505,116.517,141400002.0
2006-09-04 08:03:00,116.524,116.553,116.524,116.553,159099999.0
2006-09-04 08:04:00,116.553,116.553,116.538,116.54,159400005.0
2006-09-04 08:05:00,116.545,116.556,116.541,116.545,233800004.0
2006-09-04 08:06:00,116.548,116.553,116.545,116.547,284599997.0
2006-09-04 08:07:00,116.552,116.554,116.545,116.548,355300000.0
2006-09-04 08:08:00,116.543,116.543,116.517,116.534,195300003.0
2006-09-04 08:09:00,116.537,116.539,116.509,116.53,204000000.0
2006-09-04 08:10:00,116.525,116.525,116.515,116.52,287799992.0
2006-09-04 08:11:00,116.522,116.522,116.515,116.515,232800000.0
2006-09-04 08:12:00,116.5,116.519,116.47,116.519,308000003.0
2006-09-04 08:13:00,116.515,116.523,116.515,116.523,110999999.0
2006-09-04 08:14:00,116.507,116.518,116.505,116.51,192699996.0
2006-09-04 08:15:00,116.513,116.513,116.497,116.509,248299995.0
2006-09-04 08:16:00,116.507,116.507,116.464,116.464,253800004.0
2006-09-04 08:17:00,116.446,116.446,116.429,116.435,348100000.0
2006-09-04 08:18:00,116.443,116.443,116.427,116.427,270000004.0
2006-09-04 08:19:00,116.425,116.435,116.422,116.431,264700000.0
2006-09-04 08:20:00,116.434,116.437,116.422,116.427,352500009.0
2006-09-04 08:21:00,116.436,116.441,116.424,116.441,281299997.0
2006-09-04 08:22:00,116.433,116.442,116.428,116.442,255700000.0
2006-09-04 08:23:00,116.423,116.428,116.419,116.421,299299998.0
2006-09-04 08:24:00,116.437,116.437,116.4,116.402,443799995.0
2006-09-04 08:25:00,116.408,116.422,116.401,116.411,209200000.0
2006-09-04 08:26:00,116.408,116.417,116.406,116.417,129400001.0
2006-09-04 08:27:00,116.423,116.425,116.42,116.425,301999997.0
2006-09-04 08:28:00,116.416,116.42,116.411,116.42,241299995.0
2006-09-04 08:29:00,116.42,116.432,116.418,116.432,258099997.0
2006-09-04 08:30:00,116.436,116.442,116.434,116.436,235599998.0
2006-09-04 08:31:00,116.44,116.468,116.44,116.468,280400001.0
2006-09-04 08:32:00,116.463,116.463,116.445,116.449,218600001.0
2006-09-04 08:33:00,116.445,116.459,116.424,116.442,125300002.0
2006-09-04 08:34:00,116.426,116.446,116.422,116.423,210499999.0
2006-09-04 08:35:00,116.418,116.43,116.405,116.43,271700000.0
2006-09-04 08:36:00,116.416,116.443,116.416,116.44,203900003.0
2006-09-04 08:37:00,116.435,116.435,116.415,116.424,123699996.0
2006-09-04 08:38:00,116.423,116.435,116.403,116.435,199199996.0
2006-09-04 08:39:00,116.428,116.448,116.428,116.441,273500000.0
2006-09-04 08:40:00,116.448,116.448,116.413,116.442,338200004.0
2006-09-04 08:41:00,116.451,116.451,116.422,116.441,307799997.0
2006-09-04 08:42:00,116.447,116.451,116.431,116.433,313799999.0
2006-09-04 08:43:00,116.443,116.454,116.438,116.454,131400000.0
2006-09-04 08:44:00,116.455,116.462,116.452,116.452,268299996.0
2006-09-04 08:45:00,116.43,116.46,116.43,116.46,454699993.0
2006-09-04 08:46:00,116.466,116.475,116.466,116.471,204500002.0
2006-09-04 08:47:00,116.466,116.471,116.455,116.468,279599996.0
2006-09-04 08:48:00,116.472,116.472,116.436,116.444,293200002.0
2006-09-04 08:49:00,116.47,116.493,116.461,116.477,345900001.0
2006-09-04 08:50:00,116.48,116.487,116.475,116.479,283300004.0
2006-09-04 08:51:00,116.475,116.482,116.462,116.464,363000003.0
2006-09-04 08:52:00,116.484,116.484,116.474,116.474,262900003.0
2006-09-04 08:53:00,116.467,116.48,116.459,116.464,157800000.0
2006-09-04 08:54:00,116.475,116.475,116.455,116.47,235899999.0
2006-09-04 08:55:00,116.462,116.469,116.457,116.465,185000001.0
2006-09-04 08:56:00,116.468,116.468,116.457,116.463,120300001.0
2006-09-04 08:57:00,116.47,116.475,116.47,116.47,225700002.0
2006-09-04 08:58:00,116.467,116.468,116.444,116.447,201599995.0
2006-09-04 08:59:00,116.461,116.461,116.452,116.452,145099998.0
2006-09-04 09:00:00,116.459,116.482,116.459,116.46,235300000.0
2006-09-04 09:01:00,116.463,116.463,116.455,116.455,219899998.0
2006-09-04 09:02:00,116.448,116.465,116.446,116.465,237200002.0
2006-09-04 09:03:00,116.455,116.463,116.431,116.439,151600002.0
2006-09-04 09:04:00,116.46,116.46,116.442,116.447,302800001.0
2006-09-04 09:05:00,116.45,116.466,116.438,116.46,225500005.0
2006-09-04 09:06:00,116.458,116.463,116.453,116.458,204299995.0
2006-09-04 09:07:00,116.46,116.468,116.46,116.46,158799997.0
2006-09-04 09:08:00,116.46,116.469,116.456,116.465,219899999.0
2006-09-04 09:09:00,116.468,116.475,116.462,116.468,216099999.0
2006-09-04 09:10:00,116.458,116.474,116.448,116.464,558800001.0
2006-09-04 09:11:00,116.445,116.472,116.426,116.454,414700003.0
2006-09-04 09:12:00,116.432,116.456,116.43,116.454,143099996.0
2006-09-04 09:13:00,116.442,116.451,116.42,116.451,233299995.0
2006-09-04 09:14:00,116.47,116.47,116.447,116.447,171600002.0
2006-09-04 09:15:00,116.47,116.47,116.418,116.452,300299996.0
2006-09-04 09:16:00,116.455,116.468,116.455,116.465,155100003.0
2006-09-04 09:17:00,116.468,116.482,116.467,116.482,195700001.0
2006-09-04 09:18:00,116.472,116.485,116.451,116.473,242700004.0
2006-09-04 09:19:00,116.479,116.482,116.47,116.478,222100003.0
2006-09-04 09:20:00,116.478,116.479,116.472,116.478,79600000.0
2006-09-04 09:21:00,116.487,116.487,116.433,116.46,272900003.0
2006-09-04 09:22:00,116.472,116.485,116.467,116.485,353700006.0
2006-09-04 09:23:00,116.465,116.479,116.457,116.479,84300000.0
2006-09-04 09:24:00,116.475,116.475,116.453,116.458,134900003.0
2006-09-04 09:25:00,116.468,116.475,116.45,116.465,366400000.0
2006-09-04 09:26:00,116.473,116.473,116.462,116.463,239799997.0
2006-09-04 09:27:00,116.448,116.473,116.448,116.462,211900000.0
2006-09-04 09:28:00,116.461,116.469,116.456,116.461,233500000.0
2006-09-04 09:29:00,116.457,116.462,116.453,116.458,119600001.0
2006-09-04 09:30:00,116.44,116.466,116.433,116.461,223100003.0
2006-09-04 09:31:00,116.465,116.465,116.457,116.457,74899998.0
2006-09-04 09:32:00,116.456,116.476,116.442,116.476,60500000.0
2006-09-04 09:33:00,116.47,116.475,116.464,116.468,186699997.0
2006-09-04 09:34:00,116.459,116.459,116.456,116.458,96099999.0
2006-09-04 09:35:00,116.441,116.462,116.438,116.462,249900007.0
2006-09-04 09:36:00,116.433,116.458,116.429,116.442,191800004.0
2006-09-04 09:37:00,116.443,116.443,116.434,116.436,247699999.0
2006-09-04 09:38:00,116.431,116.433,116.417,116.428,256200001.0
2006-09-04 09:39:00,116.423,116.424,116.415,116.42,243600000.0
2006-09-04 09:40:00,116.421,116.421,116.394,116.394,335999995.0
2006-09-04 09:41:00,116.39,116.399,116.377,116.399,390100003.0
2006-09-04 09:42:00,116.401,116.402,116.38,116.38,208100002.0
2006-09-04 09:43:00,116.378,116.378,116.359,116.367,259700000.0
2006-09-04 09:44:00,116.358,116.361,116.34,116.35,194800001.0
2006-09-04 09:45:00,116.347,116.347,116.318,116.318,198400002.0
2006-09-04 09:46:00,116.306,116.307,116.3,116.3,162900003.0
2006-09-04 09:47:00,116.293,116.293,116.278,116.278,220299999.0
2006-09-04 09:48:00,116.259,116.262,116.247,116.252,186299994.0
2006-09-04 09:49:00,116.238,116.25,116.227,116.229,448000006.0
2006-09-04 09:50:00,116.229,116.239,116.225,116.229,231699995.0
2006-09-04 09:51:00,116.228,116.23,116.215,116.229,331699997.0
2006-09-04 09:52:00,116.223,116.235,116.223,116.235,146000006.0
2006-09-04 09:53:00,116.238,116.244,116.238,116.239,122700001.0
2006-09-04 09:54:00,116.237,116.246,116.237,116.239,65900000.0
2006-09-04 09:55:00,116.242,116.253,116.241,116.241,346800009.0
2006-09-04 09:56:00,116.264,116.266,116.229,116.23,193299999.0
2006-09-04 09:57:00,116.222,116.222,116.214,116.22,275899997.0
2006-09-04 09:58:00,116.224,116.224,116.214,116.216,222099996.0
2006-09-04 09:59:00,116.215,116.221,116.21,116.221,54900001.0
2006-09-04 10:00:00,116.222,116.222,116.205,116.208,230399999.0
2006-09-04 10:01:00,116.218,116.219,116.188,116.196,279300004.0
2006-09-04 10:02:00,116.195,116.195,116.175,116.175,104600002.0
2006-09-04 10:03:00,116.156,116.163,116.147,116.155,157900000.0
2006-09-04 10:04:00,116.145,116.164,116.144,116.164,169799999.0
2006-09-04 10:05:00,116.165,116.168,116.147,116.161,305099997.0
2006-09-04 10:06:00,116.164,116.169,116.164,116.169,205200000.0
2006-09-04 10:07:00,116.16,116.201,116.16,116.193,264299999.0
2006-09-04 10:08:00,116.188,116.198,116.185,116.188,327199998.0
2006-09-04 10:09:00,116.193,116.193,116.158,116.182,231999994.0
2006-09-04 10:10:00,116.185,116.2,116.18,116.197,395899996.0
2006-09-04 10:11:00,116.198,116.198,116.17,116.17,122600001.0
2006-09-04 10:12:00,116.17,116.179,116.168,116.171,115000000.0
2006-09-04 10:13:00,116.167,116.177,116.165,116.175,236899999.0
2006-09-04 10:14:00,116.169,116.17,116.152,116.158,333900003.0
2006-09-04 10:15:00,116.154,116.161,116.15,116.158,188599998.0
2006-09-04 10:16:00,116.157,116.16,116.132,116.146,312100003.0
2006-09-04 10:17:00,116.145,116.145,116.121,116.124,206599997.0
2006-09-04 10:18:00,116.149,116.162,116.147,116.153,317300000.0
2006-09-04 10:19:00,116.141,116.148,116.131,116.131,210799994.0
2006-09-04 10:20:00,116.16,116.165,116.138,116.159,270699999.0
2006-09-04 10:21:00,116.167,116.184,116.167,116.183,190199999.0
2006-09-04 10:22:00,116.17,116.199,116.17,116.199,228300001.0
2006-09-04 10:23:00,116.194,116.201,116.173,116.176,337199995.0
2006-09-04 10:24:00,116.195,116.214,116.195,116.213,265700002.0
2006-09-04 10:25:00,116.214,116.228,116.214,116.225,253100000.0
2006-09-04 10:26:00,116.216,116.22,116.202,116.22,258600006.0
2006-09-04 10:27:00,116.214,116.235,116.214,116.235,190399997.0
2006-09-04 10:28:00,116.234,116.234,116.2,116.219,116100002.0
2006-09-04 10:29:00,116.222,116.226,116.218,116.22,261500000.0
2006-09-04 10:30:00,116.23,116.234,116.193,116.213,283000000.0
2006-09-04 10:31:00,116.221,116.233,116.205,116.229,223600004.0
2006-09-04 10:32:00,116.201,116.219,116.199,116.219,187599998.0
2006-09-04 10:33:00,116.22,116.225,116.218,116.218,165400002.0
2006-09-04 10:34:00,116.221,116.227,116.198,116.198,161000001.0
2006-09-04 10:35:00,116.198,116.209,116.198,116.208,150599995.0
2006-09-04 10:36:00,116.202,116.209,116.202,116.209,110999998.0
2006-09-04 10:37:00,116.213,116.229,116.207,116.225,291800000.0
2006-09-04 10:38:00,116.232,116.237,116.23,116.237,360399997.0
2006-09-04 10:39:00,116.238,116.246,116.235,116.246,298099995.0
2006-09-04 10:40:00,116.244,116.244,116.241,116.241,80400002.0
2006-09-04 10:41:00,116.232,116.232,116.225,116.225,124200000.0
2006-09-04 10:42:00,116.233,116.242,116.226,116.242,164200001.0
2006-09-04 10:43:00,116.245,116.25,116.241,116.241,266200004.0
2006-09-04 10:44:00,116.241,116.261,116.241,116.248,333899999.0
2006-09-04 10:45:00,116.244,116.249,116.238,116.249,175100001.0
2006-09-04 10:46:00,116.263,116.266,116.257,116.265,94299998.0
2006-09-04 10:47:00,116.275,116.275,116.27,116.27,343700001.0
2006-09-04 10:48:00,116.261,116.261,116.235,116.254,287900003.0
2006-09-04 10:49:00,116.259,116.272,116.259,116.272,264800000.0
2006-09-04 10:50:00,116.277,116.277,116.252,116.263,197800003.0
2006-09-04 10:51:00,116.273,116.275,116.257,116.271,257800001.0
2006-09-04 10:52:00,116.267,116.27,116.259,116.27,188599999.0
2006-09-04 10:53:00,116.279,116.291,116.275,116.281,227000001.0
2006-09-04 10:54:00,116.272,116.279,116.27,116.272,193000003.0
2006-09-04 10:55:00,116.269,116.272,116.257,116.266,269800002.0
2006-09-04 10:56:00,116.268,116.273,116.262,116.27,202500002.0
2006-09-04 10:57:00,116.268,116.271,116.252,116.252,236600000.0
2006-09-04 10:58:00,116.25,116.25,116.237,116.247,325799999.0
2006-09-04 10:59:00,116.264,116.281,116.264,116.272,241500006.0
2006-09-04 11:00:00,116.28,116.294,116.274,116.283,205800001.0
2006-09-04 11:01:00,116.284,116.287,116.27,116.274,203200001.0
2006-09-04 11:02:00,116.271,116.271,116.248,116.248,183799999.0
2006-09-04 11:03:00,116.248,116.277,116.233,116.273,454300003.0
2006-09-04 11:04:00,116.272,116.272,116.258,116.264,289799995.0
2006-09-04 11:05:00,116.26,116.27,116.26,116.266,500199994.0
2006-09-04 11:06:00,116.27,116.273,116.259,116.261,294700002.0
2006-09-04 11:07:00,116.231,116.253,116.203,116.245,257599995.0
2006-09-04 11:08:00,116.247,116.257,116.245,116.255,181699995.0
2006-09-04 11:09:00,116.257,116.258,116.225,116.234,152400001.0
2006-09-04 11:10:00,116.247,116.25,116.219,116.243,193499997.0
2006-09-04 11:11:00,116.248,116.249,116.214,116.237,319600002.0
2006-09-04 11:12:00,116.23,116.252,116.218,116.243,432300001.0
2006-09-04 11:13:00,116.233,116.245,116.224,116.243,249300002.0
2006-09-04 11:14:00,116.249,116.254,116.212,116.233,349800002.0
2006-09-04 11:15:00,116.228,116.246,116.228,116.246,154699998.0
2006-09-04 11:16:00,116.246,116.251,116.216,116.242,439299997.0
2006-09-04 11:17:00,116.246,116.255,116.235,116.255,182100004.0
2006-09-04 11:18:00,116.263,116.266,116.228,116.254,292000001.0
2006-09-04 11:19:00,116.254,116.257,116.248,116.254,147000003.0
2006-09-04 11:20:00,116.252,116.252,116.216,116.252,245300000.0
2006-09-04 11:21:00,116.245,116.266,116.245,116.252,203000005.0
2006-09-04 11:22:00,116.225,116.265,116.222,116.26,262200002.0
2006-09-04 11:23:00,116.267,116.27,116.255,116.255,89499997.0
2006-09-04 11:24:00,116.241,116.259,116.241,116.252,217700002.0
2006-09-04 11:25:00,116.258,116.269,116.239,116.252,258799997.0
2006-09-04 11:26:00,116.265,116.265,116.244,116.25,330600000.0
2006-09-04 11:27:00,116.256,116.261,116.228,116.242,157400001.0
2006-09-04 11:28:00,116.263,116.267,116.255,116.255,154000000.0
2006-09-04 11:29:00,116.259,116.268,116.254,116.254,263100002.0
2006-09-04 11:30:00,116.258,116.265,116.222,116.253,288800001.0
2006-09-04 11:31:00,116.256,116.256,116.23,116.235,224300006.0
2006-09-04 11:32:00,116.223,116.234,116.207,116.223,265900003.0
2006-09-04 11:33:00,116.211,116.225,116.199,116.225,418399991.0
2006-09-04 11:34:00,116.227,116.227,116.214,116.22,153100001.0
2006-09-04 11:35:00,116.219,116.228,116.193,116.209,264799996.0
2006-09-04 11:36:00,116.226,116.229,116.195,116.209,260200001.0
2006-09-04 11:37:00,116.222,116.23,116.182,116.219,262499998.0
2006-09-04 11:38:00,116.214,116.214,116.184,116.184,122000005.0
2006-09-04 11:39:00,116.175,116.186,116.155,116.186,300300003.0
2006-09-04 11:40:00,116.183,116.184,116.176,116.18,171699999.0
2006-09-04 11:41:00,116.156,116.182,116.15,116.178,204100001.0
2006-09-04 11:42:00,116.173,116.179,116.158,116.159,238999996.0
2006-09-04 11:43:00,116.151,116.161,116.14,116.143,139499998.0
2006-09-04 11:44:00,116.146,116.146,116.123,116.123,118400002.0
2006-09-04 11:45:00,116.11,116.133,116.105,116.128,339100001.0
2006-09-04 11:46:00,116.14,116.157,116.115,116.14,291099999.0
2006-09-04 11:47:00,116.142,116.144,116.121,116.129,177000003.0
2006-09-04 11:48:00,116.124,116.151,116.108,116.148,315900000.0
2006-09-04 11:49:00,116.15,116.15,116.125,116.134,262600003.0
2006-09-04 11:50:00,116.14,116.149,116.136,116.145,367099999.0
2006-09-04 11:51:00,116.13,116.152,116.125,116.144,257300002.0
2006-09-04 11:52:00,116.152,116.163,116.15,116.163,379500001.0
2006-09-04 11:53:00,116.157,116.159,116.145,116.145,200600000.0
2006-09-04 11:54:00,116.147,116.147,116.126,116.142,327400000.0
2006-09-04 11:55:00,116.141,116.141,116.132,116.14,414599999.0
2006-09-04 11:56:00,116.143,116.154,116.143,116.149,216200000.0
2006-09-04 11:57:00,116.147,116.149,116.135,116.135,215599998.0
2006-09-04 11:58:00,116.11,116.14,116.105,116.14,247800001.0
2006-09-04 11:59:00,116.136,116.136,116.117,116.126,437200005.0
2006-09-04 12:00:00,116.118,116.129,116.116,116.125,147699998.0
2006-09-04 12:01:00,116.133,116.136,116.12,116.12,217599999.0
2006-09-04 12:02:00,116.098,116.131,116.096,116.119,150099998.0
2006-09-04 12:03:00,116.11,116.123,116.084,116.094,115699999.0
2006-09-04 12:04:00,116.13,116.134,116.123,116.123,208999994.0
2006-09-04 12:05:00,116.107,116.126,116.105,116.121,184899995.0
2006-09-04 12:06:00,116.104,116.133,116.104,116.106,402400005.0
2006-09-04 12:07:00,116.12,116.128,116.108,116.127,271300001.0
2006-09-04 12:08:00,116.109,116.124,116.109,116.124,129800003.0
2006-09-04 12:09:00,116.128,116.134,116.12,116.123,216200001.0
2006-09-04 12:10:00,116.124,116.128,116.123,116.128,113900002.0
2006-09-04 12:11:00,116.14,116.14,116.112,116.136,293100001.0
2006-09-04 12:12:00,116.132,116.138,116.12,116.12,214299996.0
2006-09-04 12:13:00,116.093,116.126,116.087,116.125,286200001.0
2006-09-04 12:14:00,116.117,116.117,116.084,116.103,412300001.0
2006-09-04 12:15:00,116.108,116.115,116.094,116.109,390200003.0
2006-09-04 12:16:00,116.108,116.116,116.102,116.102,282899997.0
2006-09-04 12:17:00,116.097,116.098,116.09,116.098,233500003.0
2006-09-04 12:18:00,116.09,116.095,116.09,116.095,97900002.0
2006-09-04 12:19:00,116.085,116.085,116.073,116.077,397899997.0
2006-09-04 12:20:00,116.068,116.068,116.057,116.057,151400004.0
2006-09-04 12:21:00,116.053,116.053,116.035,116.048,320200007.0
2006-09-04 12:22:00,116.047,116.053,116.043,116.053,171900000.0
2006-09-04 12:23:00,116.049,116.055,116.041,116.041,367999997.0
2006-09-04 12:24:00,116.055,116.072,116.055,116.07,188400000.0
2006-09-04 12:25:00,116.055,116.077,116.051,116.069,255400003.0
2006-09-04 12:26:00,116.067,116.067,116.051,116.057,252500000.0
2006-09-04 12:27:00,116.033,116.053,116.024,116.045,321199996.0
2006-09-04 12:28:00,116.046,116.052,116.027,116.04,342700000.0
2006-09-04 12:29:00,116.038,116.048,116.027,116.043,141899996.0
2006-09-04 12:30:00,116.045,116.05,116.04,116.043,263700003.0
2006-09-04 12:31:00,116.056,116.061,116.03,116.049,211599997.0
2006-09-04 12:32:00,116.053,116.065,116.047,116.049,137399998.0
2006-09-04 12:33:00,116.054,116.054,116.036,116.042,83099999.0
2006-09-04 12:34:00,116.053,116.058,116.008,116.035,272400002.0
2006-09-04 12:35:00,116.05,116.05,116.045,116.05,193000002.0
2006-09-04 12:36:00,116.044,116.05,116.019,116.05,364799995.0
2006-09-04 12:37:00,116.057,116.062,116.042,116.048,296299998.0
2006-09-04 12:38:00,116.057,116.064,116.001,116.064,339300000.0
2006-09-04 12:39:00,116.072,116.093,116.071,116.088,196399998.0
2006-09-04 12:40:00,116.079,116.101,116.063,116.101,148999999.0
2006-09-04 12:41:00,116.098,116.112,116.092,116.102,316099993.0
2006-09-04 12:42:00,116.1,116.118,116.085,116.116,333299999.0
2006-09-04 12:43:00,116.117,116.118,116.092,116.096,256600004.0
2006-09-04 12:44:00,116.1,116.107,116.082,116.082,226300001.0
2006-09-04 12:45:00,116.104,116.104,116.093,116.104,320899999.0
2006-09-04 12:46:00,116.105,116.114,116.088,116.1,327499999.0
2006-09-04 12:47:00,116.107,116.107,116.091,116.095,294800003.0
2006-09-04 12:48:00,116.067,116.109,116.063,116.109,280599999.0
2006-09-04 12:49:00,116.116,116.116,116.078,116.087,206300003.0
2006-09-04 12:50:00,116.088,116.092,116.083,116.088,130900003.0
2006-09-04 12:51:00,116.095,116.095,116.09,116.092,165100001.0
2006-09-04 12:52:00,116.052,116.103,116.047,116.101,249200002.0
2006-09-04 12:53:00,116.098,116.105,116.089,116.097,349400006.0
2006-09-04 12:54:00,116.112,116.114,116.094,116.094,179600003.0
2006-09-04 12:55:00,116.103,116.107,116.101,116.102,309600001.0
2006-09-04 12:56:00,116.09,116.104,116.077,116.082,302400003.0
2006-09-04 12:57:00,116.082,116.082,116.061,116.061,254100004.0
2006-09-04 12:58:00,116.063,116.07,116.055,116.061,416899997.0
2006-09-04 12:59:00,116.032,116.066,116.025,116.066,293800003.0
2006-09-04 13:00:00,116.072,116.078,116.05,116.063,236300002.0
2006-09-04 13:01:00,116.066,116.074,116.064,116.072,310199999.0
2006-09-04 13:02:00,116.073,116.086,116.063,116.086,143500001.0
2006-09-04 13:03:00,116.105,116.117,116.099,116.113,420399998.0
2006-09-04 13:04:00,116.1,116.109,116.081,116.081,232699996.0
2006-09-04 13:05:00,116.087,116.101,116.074,116.096,263000003.0
2006-09-04 13:06:00,116.06,116.095,116.056,116.095,314599997.0
2006-09-04 13:07:00,116.098,116.098,116.077,116.085,72699998.0
2006-09-04 13:08:00,116.09,116.095,116.087,116.095,43600000.0
2006-09-04 13:09:00,116.078,116.113,116.078,116.089,280999997.0
2006-09-04 13:10:00,116.092,116.101,116.067,116.086,341099997.0
2006-09-04 13:11:00,116.077,116.078,116.067,116.075,170599999.0
2006-09-04 13:12:00,116.067,116.069,116.058,116.06,215600001.0
2006-09-04 13:13:00,116.06,116.071,116.05,116.055,265899999.0
2006-09-04 13:14:00,116.048,116.057,116.038,116.038,170300000.0
2006-09-04 13:15:00,116.039,116.063,116.039,116.057,326400001.0
2006-09-04 13:16:00,116.031,116.053,116.029,116.047,184400000.0
2006-09-04 13:17:00,116.033,116.033,115.996,116.03,249599998.0
2006-09-04 13:18:00,116.046,116.046,116.027,116.03,259300000.0
2006-09-04 13:19:00,116.047,116.057,116.045,116.055,130299999.0
2006-09-04 13:20:00,116.053,116.055,116.036,116.055,226200003.0
2006-09-04 13:21:00,116.057,116.057,116.036,116.052,222700003.0
2006-09-04 13:22:00,116.056,116.06,116.046,116.06,284700003.0
2006-09-04 13:23:00,116.063,116.069,116.036,116.049,225399999.0
2006-09-04 13:24:00,116.043,116.061,116.029,116.053,133900000.0
2006-09-04 13:25:00,116.048,116.05,116.043,116.05,175799997.0
2006-09-04 13:26:00,116.034,116.074,116.027,116.074,183300004.0
2006-09-04 13:27:00,116.038,116.047,116.006,116.035,226600005.0
2006-09-04 13:28:00,115.997,116.056,115.997,116.042,135799996.0
2006-09-04 13:29:00,116.042,116.047,116.04,116.045,211499997.0
2006-09-04 13:30:00,116.049,116.062,116.049,116.055,313900002.0
2006-09-04 13:31:00,116.057,116.057,116.013,116.03,196000003.0
2006-09-04 13:32:00,116.045,116.05,116.039,116.039,276500001.0
2006-09-04 13:33:00,116.045,116.045,116.037,116.043,396799999.0
2006-09-04 13:34:00,116.045,116.049,116.019,116.031,438199997.0
2006-09-04 13:35:00,116.04,116.048,115.988,116.034,269799999.0
2006-09-04 13:36:00,116.05,116.058,116.045,116.055,300299999.0
2006-09-04 13:37:00,116.053,116.064,116.042,116.056,366599998.0
2006-09-04 13:38:00,116.035,116.04,116.019,116.029,125600000.0
2006-09-04 13:39:00,116.033,116.036,116.014,116.035,177299997.0
2006-09-04 13:40:00,116.027,116.056,116.027,116.053,278000004.0
2006-09-04 13:41:00,116.055,116.06,116.031,116.046,95100000.0
2006-09-04 13:42:00,116.05,116.058,116.045,116.051,237099999.0
2006-09-04 13:43:00,116.062,116.069,116.024,116.024,165000001.0
2006-09-04 13:44:00,116.049,116.06,116.031,116.039,271500000.0
2006-09-04 13:45:00,116.058,116.059,116.037,116.049,205899999.0
2006-09-04 13:46:00,116.055,116.065,116.038,116.048,277900001.0
2006-09-04 13:47:00,116.049,116.066,116.044,116.065,174299999.0
2006-09-04 13:48:00,116.06,116.06,116.046,116.051,154100003.0
2006-09-04 13:49:00,116.044,116.044,116.026,116.037,243500002.0
2006-09-04 13:50:00,116.05,116.05,116.031,116.044,294200001.0
2006-09-04 13:51:00,116.035,116.046,116.028,116.046,285500000.0
2006-09-04 13:52:00,116.034,116.038,115.998,116.038,187100003.0
2006-09-04 13:53:00,116.034,116.044,116.027,116.031,116900000.0
2006-09-04 13:54:00,116.04,116.048,116.037,116.048,299299998.0
2006-09-04 13:55:00,116.039,116.052,116.024,116.052,208900003.0
2006-09-04 13:56:00,116.042,116.042,115.991,115.991,454799999.0
2006-09-04 13:57:00,115.992,116.007,115.992,116.0,131000000.0
2006-09-04 13:58:00,115.985,116.005,115.964,116.005,203099996.0
2006-09-04 13:59:00,116.01,116.015,115.994,116.0,323000008.0
2006-09-04 14:00:00,115.983,116.019,115.975,116.015,174600004.0
2006-09-04 14:01:00,116.012,116.014,115.985,115.993,173700001.0
2006-09-04 14:02:00,115.98,116.001,115.964,116.001,102300001.0
2006-09-04 14:03:00,116.01,116.015,116.005,116.005,214599998.0
2006-09-04 14:04:00,116.015,116.019,115.985,115.996,125600002.0
2006-09-04 14:05:00,115.993,116.007,115.979,116.006,157499998.0
2006-09-04 14:06:00,115.953,116.005,115.941,116.005,271500003.0
2006-09-04 14:07:00,115.993,116.003,115.977,116.001,232299998.0
2006-09-04 14:08:00,115.993,116.006,115.967,116.006,201700001.0
2006-09-04 14:09:00,115.997,116.004,115.971,115.983,432999998.0
2006-09-04 14:10:00,116.012,116.012,115.958,115.958,122300000.0
2006-09-04 14:11:00,116.017,116.026,115.974,115.996,338900001.0
2006-09-04 14:12:00,116.037,116.044,115.966,115.979,326899996.0
2006-09-04 14:13:00,116.017,116.043,116.017,116.043,128400001.0
2006-09-04 14:14:00,116.058,116.07,116.046,116.066,368299994.0
2006-09-04 14:15:00,116.07,116.078,116.052,116.052,380699996.0
2006-09-04 14:16:00,116.055,116.055,116.048,116.049,339299995.0
2006-09-04 14:17:00,116.033,116.033,116.001,116.023,161500000.0
2006-09-04 14:18:00,116.02,116.026,116.018,116.02,278299999.0
2006-09-04 14:19:00,116.024,116.03,116.021,116.029,383299994.0
2006-09-04 14:20:00,116.034,116.034,116.01,116.01,134699996.0
2006-09-04 14:21:00,115.993,116.014,115.981,116.005,397299995.0
2006-09-04 14:22:00,116.009,116.021,116.003,116.017,140100001.0
2006-09-04 14:23:00,116.015,116.022,116.003,116.02,386499998.0
2006-09-04 14:24:00,116.015,116.025,115.999,116.014,343299999.0
2006-09-04 14:25:00,116.025,116.034,116.005,116.014,135600001.0
2006-09-04 14:26:00,116.027,116.038,116.02,116.02,392399993.0
2006-09-04 14:27:00,116.019,116.021,115.986,115.996,287099997.0
2006-09-04 14:28:00,116.002,116.012,115.994,116.005,325199999.0
2006-09-04 14:29:00,116.006,116.006,115.996,115.999,165699998.0
2006-09-04 14:30:00,115.994,116.017,115.994,116.011,325500004.0
2006-09-04 14:31:00,116.017,116.035,116.017,116.019,249500000.0
2006-09-04 14:32:00,115.998,116.014,115.982,116.014,189399996.0
2006-09-04 14:33:00,116.017,116.026,115.983,115.987,256100005.0
2006-09-04 14:34:00,116.0,116.008,115.995,116.004,252499999.0
2006-09-04 14:35:00,116.001,116.014,116.001,116.012,202700000.0
2006-09-04 14:36:00,116.016,116.021,115.991,116.016,244099995.0
2006-09-04 14:37:00,116.037,116.042,115.987,116.032,416300000.0
2006-09-04 14:38:00,116.04,116.043,116.0,116.025,232799999.0
2006-09-04 14:39:00,116.031,116.038,116.03,116.03,174100001.0
2006-09-04 14:40:00,116.018,116.04,116.009,116.04,257299998.0
2006-09-04 14:41:00,116.035,116.04,116.035,116.04,160300004.0
2006-09-04 14:42:00,116.035,116.048,116.033,116.047,208399999.0
2006-09-04 14:43:00,116.044,116.051,116.038,116.04,344300001.0
2006-09-04 14:44:00,116.033,116.043,116.017,116.043,291899996.0
2006-09-04 14:45:00,116.043,116.043,116.003,116.003,103699997.0
2006-09-04 14:46:00,115.999,116.009,115.994,115.997,372699996.0
2006-09-04 14:47:00,115.992,116.008,115.992,115.994,218600000.0
2006-09-04 14:48:00,116.0,116.009,115.999,116.0,273899998.0
2006-09-04 14:49:00,116.004,116.01,115.988,115.991,168000001.0
2006-09-04 14:50:00,115.995,116.002,115.99,115.99,100199998.0
2006-09-04 14:51:00,115.979,115.991,115.965,115.991,248499999.0
2006-09-04 14:52:00,115.979,115.992,115.957,115.992,164000002.0
2006-09-04 14:53:00,115.994,115.994,115.96,115.973,254200009.0
2006-09-04 14:54:00,115.98,115.992,115.98,115.992,99600002.0
2006-09-04 14:55:00,115.994,116.001,115.987,116.0,142500006.0
2006-09-04 14:56:00,115.958,116.001,115.952,116.001,131099997.0
2006-09-04 14:57:00,116.013,116.013,116.001,116.01,203600003.0
2006-09-04 14:58:00,116.0,116.023,115.989,116.02,184500000.0
2006-09-04 14:59:00,116.0,116.026,115.996,116.023,295100003.0
2006-09-04 15:00:00,115.998,116.014,115.964,116.011,293800001.0
2006-09-04 15:01:00,116.019,116.025,115.995,115.995,244499999.0
2006-09-04 15:02:00,115.986,115.986,115.973,115.975,100500000.0
2006-09-04 15:03:00,115.981,115.982,115.974,115.977,354099991.0
2006-09-04 15:04:00,115.976,115.976,115.957,115.96,77399999.0
2006-09-04 15:05:00,115.965,115.965,115.944,115.947,146499997.0
2006-09-04 15:06:00,115.945,115.957,115.945,115.948,77500000.0
2006-09-04 15:07:00,115.935,115.942,115.926,115.931,211300003.0
2006-09-04 15:08:00,115.942,115.945,115.915,115.945,269099998.0
2006-09-04 15:09:00,115.945,115.945,115.924,115.939,105899998.0
2006-09-04 15:10:00,115.945,115.945,115.924,115.933,101200003.0
2006-09-04 15:11:00,115.928,115.928,115.916,115.924,351500008.0
2006-09-04 15:12:00,115.937,115.937,115.92,115.92,168499999.0
2006-09-04 15:13:00,115.927,115.93,115.92,115.92,146599997.0
2006-09-04 15:14:00,115.911,115.936,115.902,115.936,292100002.0
2006-09-04 15:15:00,115.931,115.931,115.923,115.923,106199997.0
2006-09-04 15:16:00,115.932,115.932,115.913,115.917,278299995.0
2006-09-04 15:17:00,115.913,115.923,115.911,115.923,295200001.0
2006-09-04 15:18:00,115.927,115.927,115.917,115.918,106200002.0
2006-09-04 15:19:00,115.918,115.919,115.889,115.89,370900001.0
2006-09-04 15:20:00,115.908,115.92,115.905,115.915,410300000.0
2006-09-04 15:21:00,115.911,115.911,115.887,115.887,260699998.0
2006-09-04 15:22:00,115.89,115.898,115.878,115.884,295200002.0
2006-09-04 15:23:00,115.892,115.896,115.875,115.886,275999998.0
2006-09-04 15:24:00,115.89,115.893,115.88,115.881,329600004.0
2006-09-04 15:25:00,115.882,115.891,115.882,115.89,120600000.0
2006-09-04 15:26:00,115.862,115.898,115.86,115.898,257999997.0
2006-09-04 15:27:00,115.908,115.913,115.895,115.899,289899994.0
2006-09-04 15:28:00,115.905,115.922,115.902,115.902,139200004.0
2006-09-04 15:29:00,115.897,115.921,115.896,115.909,138599999.0
2006-09-04 15:30:00,115.914,115.918,115.908,115.914,220500000.0
2006-09-04 15:31:00,115.898,115.927,115.898,115.927,268800003.0
2006-09-04 15:32:00,115.923,115.936,115.923,115.936,276199998.0
2006-09-04 15:33:00,115.938,115.939,115.932,115.939,154100001.0
2006-09-04 15:34:00,115.919,115.938,115.897,115.938,330800000.0
2006-09-04 15:35:00,115.95,115.953,115.912,115.937,184799998.0
2006-09-04 15:36:00,115.946,115.946,115.933,115.942,200100000.0
2006-09-04 15:37:00,115.944,115.944,115.905,115.919,287700003.0
2006-09-04 15:38:00,115.928,115.931,115.906,115.927,314100000.0
2006-09-04 15:39:00,115.926,115.942,115.926,115.938,180699998.0
2006-09-04 15:40:00,115.929,115.949,115.908,115.947,242799997.0
2006-09-04 15:41:00,115.944,115.951,115.944,115.946,89099999.0
2006-09-04 15:42:00,115.934,115.954,115.928,115.939,252900005.0
2006-09-04 15:43:00,115.955,115.955,115.927,115.934,317199999.0
2006-09-04 15:44:00,115.95,115.951,115.945,115.945,143099997.0
2006-09-04 15:45:00,115.955,115.957,115.949,115.954,283700002.0
2006-09-04 15:46:00,115.933,115.961,115.929,115.954,375099997.0
2006-09-04 15:47:00,115.937,115.946,115.926,115.945,343599999.0
2006-09-04 15:48:00,115.936,115.956,115.925,115.95,359900002.0
2006-09-04 15:49:00,115.934,115.959,115.929,115.951,272700006.0
2006-09-04 15:50:00,115.95,115.953,115.912,115.94,288000000.0
2006-09-04 15:51:00,115.948,115.951,115.943,115.948,234100001.0
2006-09-04 15:52:00,115.943,115.943,115.932,115.937,126300003.0
2006-09-04 15:53:00,115.929,115.929,115.911,115.923,175200000.0
2006-09-04 15:54:00,115.923,115.949,115.92,115.935,428600000.0
2006-09-04 15:55:00,115.931,115.932,115.922,115.93,235600005.0
2006-09-04 15:56:00,115.92,115.92,115.885,115.92,243699998.0
2006-09-04 15:57:00,115.921,115.923,115.884,115.884,100000001.0
2006-09-04 15:58:00,115.927,115.93,115.925,115.925,128100003.0
2006-09-04 15:59:00,115.924,115.937,115.924,115.934,208499999.0
2006-09-04 16:00:00,115.927,115.959,115.915,115.938,307600003.0
2006-09-04 16:01:00,115.93,115.93,115.901,115.92,238600003.0
2006-09-04 16:02:00,115.919,115.932,115.911,115.917,260500002.0
2006-09-04 16:03:00,115.923,115.923,115.915,115.923,140900001.0
2006-09-04 16:04:00,115.919,115.943,115.919,115.94,197100000.0
2006-09-04 16:05:00,115.946,115.948,115.924,115.935,326299998.0
2006-09-04 16:06:00,115.933,115.933,115.913,115.921,151600004.0
2006-09-04 16:07:00,115.926,115.929,115.926,115.929,58799998.0
2006-09-04 16:08:00,115.925,115.935,115.925,115.925,85600000.0
2006-09-04 16:09:00,115.923,115.93,115.9,115.93,215000003.0
2006-09-04 16:10:00,115.917,115.933,115.905,115.918,162399999.0
2006-09-04 16:11:00,115.938,115.939,115.902,115.902,219100000.0
2006-09-04 16:12:00,115.925,115.946,115.909,115.927,271999996.0
2006-09-04 16:13:00,115.899,115.923,115.899,115.917,234199999.0
2006-09-04 16:14:00,115.911,115.911,115.879,115.907,236600005.0
2006-09-04 16:15:00,115.908,115.917,115.908,115.917,213000004.0
2006-09-04 16:16:00,115.906,115.92,115.896,115.914,348499999.0
2006-09-04 16:17:00,115.904,115.904,115.876,115.885,144099998.0
2006-09-04 16:18:00,115.898,115.901,115.874,115.89,37300000.0
2006-09-04 16:19:00,115.891,115.891,115.869,115.883,225200004.0
2006-09-04 16:20:00,115.892,115.899,115.891,115.891,257900003.0
2006-09-04 16:21:00,115.897,115.897,115.875,115.887,213600003.0
2006-09-04 16:22:00,115.889,115.891,115.87,115.891,407399995.0
2006-09-04 16:23:00,115.88,115.886,115.868,115.878,344099994.0
2006-09-04 16:24:00,115.878,115.892,115.878,115.89,136599999.0
2006-09-04 16:25:00,115.901,115.913,115.878,115.897,314599994.0
2006-09-04 16:26:00,115.896,115.906,115.865,115.891,239100002.0
2006-09-04 16:27:00,115.895,115.914,115.881,115.905,255599998.0
2006-09-04 16:28:00,115.897,115.909,115.884,115.892,105599999.0
2006-09-04 16:29:00,115.914,115.92,115.887,115.893,240000002.0
2006-09-04 16:30:00,115.901,115.907,115.884,115.89,305699996.0
2006-09-04 16:31:00,115.892,115.893,115.869,115.885,215099995.0
2006-09-04 16:32:00,115.875,115.902,115.875,115.898,208400000.0
2006-09-04 16:33:00,115.893,115.897,115.893,115.897,188399996.0
2006-09-04 16:34:00,115.868,115.899,115.86,115.885,245500001.0
2006-09-04 16:35:00,115.88,115.901,115.874,115.874,138700001.0
2006-09-04 16:36:00,115.893,115.894,115.881,115.882,275000001.0
2006-09-04 16:37:00,115.875,115.881,115.875,115.877,274499998.0
2006-09-04 16:38:00,115.863,115.878,115.849,115.878,228900001.0
2006-09-04 16:39:00,115.881,115.881,115.86,115.873,280799997.0
2006-09-04 16:40:00,115.873,115.881,115.87,115.87,398399999.0
2006-09-04 16:41:00,115.882,115.887,115.874,115.885,99400000.0
2006-09-04 16:42:00,115.847,115.884,115.847,115.884,225900002.0
2006-09-04 16:43:00,115.885,115.889,115.876,115.876,221900002.0
2006-09-04 16:44:00,115.852,115.889,115.852,115.882,210399997.0
2006-09-04 16:45:00,115.873,115.884,115.862,115.88,263000003.0
2006-09-04 16:46:00,115.877,115.89,115.863,115.88,135800001.0
2006-09-04 16:47:00,115.882,115.89,115.861,115.883,141799998.0
2006-09-04 16:48:00,115.892,115.895,115.878,115.885,258100003.0
2006-09-04 16:49:00,115.873,115.893,115.869,115.885,336699993.0
2006-09-04 16:50:00,115.866,115.884,115.853,115.883,376900007.0
2006-09-04 16:51:00,115.883,115.886,115.86,115.883,281699998.0
2006-09-04 16:52:00,115.879,115.88,115.871,115.878,167299998.0
2006-09-04 16:53:00,115.87,115.889,115.87,115.878,183000001.0
2006-09-04 16:54:00,115.897,115.897,115.851,115.884,122300001.0
2006-09-04 16:55:00,115.886,115.903,115.886,115.903,309399999.0
2006-09-04 16:56:00,115.883,115.889,115.866,115.879,267000003.0
2006-09-04 16:57:00,115.887,115.905,115.887,115.905,147300001.0
2006-09-04 16:58:00,115.907,115.907,115.867,115.896,407099997.0
2006-09-04 16:59:00,115.914,115.944,115.914,115.937,386699995.0
2006-09-04 17:00:00,115.925,115.939,115.905,115.928,184500002.0
2006-09-04 17:01:00,115.927,115.943,115.925,115.93,394799996.0
2006-09-04 17:02:00,115.938,115.952,115.936,115.952,247499998.0
2006-09-04 17:03:00,115.953,115.967,115.952,115.964,167600000.0
2006-09-04 17:04:00,115.97,115.973,115.954,115.955,161500002.0
2006-09-04 17:05:00,115.963,115.963,115.95,115.95,84200001.0
2006-09-04 17:06:00,115.964,115.977,115.952,115.962,149000002.0
2006-09-04 17:07:00,115.976,115.999,115.976,115.992,155399999.0
2006-09-04 17:08:00,115.982,115.989,115.971,115.977,410900006.0
2006-09-04 17:09:00,115.973,116.0,115.969,115.988,171700003.0
2006-09-04 17:10:00,115.993,116.001,115.985,116.001,326199994.0
2006-09-04 17:11:00,116.016,116.052,116.016,116.037,85299998.0
2006-09-04 17:12:00,116.028,116.043,116.011,116.043,246700005.0
2006-09-04 17:13:00,116.048,116.048,116.022,116.028,270800002.0
2006-09-04 17:14:00,116.018,116.018,116.007,116.007,206099997.0
2006-09-04 17:15:00,116.001,116.016,116.0,116.016,122400001.0
2006-09-04 17:16:00,116.015,116.019,116.0,116.009,215000004.0
2006-09-04 17:17:00,116.018,116.02,115.991,115.994,188800000.0
2006-09-04 17:18:00,115.988,115.988,115.97,115.97,281899999.0
2006-09-04 17:19:00,115.973,115.992,115.973,115.98,403100004.0
2006-09-04 17:20:00,115.99,115.99,115.953,115.957,206100003.0
2006-09-04 17:21:00,115.952,115.991,115.948,115.991,253400007.0
2006-09-04 17:22:00,115.986,115.994,115.968,115.994,69899998.0
2006-09-04 17:23:00,115.985,115.99,115.958,115.958,224299999.0
2006-09-04 17:24:00,115.967,115.981,115.936,115.937,282999997.0
2006-09-04 17:25:00,115.951,115.952,115.941,115.952,185000003.0
2006-09-04 17:26:00,115.945,115.953,115.939,115.953,269399999.0
2006-09-04 17:27:00,115.955,115.955,115.942,115.942,200600004.0
2006-09-04 17:28:00,115.963,115.976,115.952,115.962,330300004.0
2006-09-04 17:29:00,115.956,115.968,115.956,115.967,320500002.0
2006-09-04 17:30:00,115.965,115.989,115.95,115.98,228999995.0
2006-09-04 17:31:00,115.975,115.987,115.955,115.987,369400000.0
2006-09-04 17:32:00,116.001,116.02,116.001,116.016,84699999.0
2006-09-04 17:33:00,116.009,116.015,115.996,115.998,205700002.0
2006-09-04 17:34:00,115.997,115.999,115.997,115.999,23400001.0
2006-09-04 17:35:00,115.999,115.999,115.974,115.992,149399999.0
2006-09-04 17:36:00,116.002,116.003,115.962,115.982,121900003.0
2006-09-04 17:37:00,115.992,115.992,115.976,115.976,154400000.0
2006-09-04 17:38:00,115.97,115.97,115.955,115.96,187399997.0
2006-09-04 17:39:00,115.955,115.965,115.922,115.935,265900003.0
2006-09-04 17:40:00,115.935,115.935,115.924,115.933,99700002.0
2006-09-04 17:41:00,115.949,116.023,115.949,116.022,283800001.0
2006-09-04 17:42:00,116.022,116.03,116.019,116.025,269500004.0
2006-09-04 17:43:00,116.032,116.04,116.019,116.019,111300001.0
2006-09-04 17:44:00,116.023,116.023,115.974,115.987,196599996.0
2006-09-04 17:45:00,115.988,115.997,115.984,115.991,245200000.0
2006-09-04 17:46:00,115.994,116.003,115.994,116.003,172999999.0
2006-09-04 17:47:00,115.988,116.0,115.968,116.0,208399997.0
2006-09-04 17:48:00,116.012,116.014,115.974,115.977,250900002.0
2006-09-04 17:49:00,116.0,116.006,115.995,115.995,146600002.0
2006-09-04 17:50:00,115.986,116.013,115.986,116.013,285400005.0
2006-09-04 17:51:00,116.023,116.055,116.023,116.052,235900005.0
2006-09-04 17:52:00,116.059,116.059,116.006,116.01,200499997.0
2006-09-04 17:53:00,116.025,116.055,116.02,116.04,309999996.0
2006-09-04 17:54:00,116.047,116.055,116.042,116.042,257299996.0
2006-09-04 17:55:00,116.042,116.045,116.015,116.038,243499997.0
2006-09-04 17:56:00,116.045,116.055,116.022,116.022,79800000.0
2006-09-04 17:57:00,116.033,116.035,115.998,116.035,329799996.0
2006-09-04 17:58:00,116.045,116.047,116.04,116.047,308100003.0
2006-09-04 17:59:00,116.057,116.057,116.019,116.039,194199995.0
2006-09-04 18:00:00,116.04,116.057,116.04,116.053,315100000.0
2006-09-04 18:01:00,116.042,116.042,116.002,116.028,1982599983.0
2006-09-04 18:02:00,116.03,116.06,116.03,116.05,1971800008.0
2006-09-04 18:03:00,116.04,116.05,116.04,116.04,1971800008.0
2006-09-04 18:04:00,116.03,116.04,116.03,116.04,1971800008.0
2006-09-04 18:05:00,116.03,116.04,116.03,116.04,1971800008.0
2006-09-04 18:06:00,116.05,116.05,116.05,116.05,1971800008.0
2006-09-04 18:07:00,116.06,116.06,116.04,116.04,1971800008.0
2006-09-04 18:08:00,116.03,116.04,116.03,116.04,1971800008.0
2006-09-04 18:09:00,116.03,116.06,116.03,116.06,1971800008.0
2006-09-04 18:10:00,116.07,116.07,116.04,116.06,1971800008.0
2006-09-04 18:11:00,116.059,116.059,116.027,116.029,1971800008.0
2006-09-04 18:12:00,116.035,116.044,115.993,116.042,1891599997.0
2006-09-04 18:13:00,116.06,116.06,116.05,116.06,2140800017.0
2006-09-04 18:14:00,116.05,116.05,116.03,116.05,2140800017.0
2006-09-04 18:15:00,116.04,116.07,116.04,116.07,2140800017.0
2006-09-04 18:16:00,116.06,116.06,116.05,116.06,2140800017.0
2006-09-04 18:17:00,116.058,116.064,116.033,116.055,2140800017.0
2006-09-04 18:18:00,116.07,116.07,116.043,116.055,2026100020.0
2006-09-04 18:19:00,116.06,116.06,116.06,116.06,1776000007.0
2006-09-04 18:20:00,116.07,116.07,116.06,116.07,1776000007.0
2006-09-04 18:22:00,116.06,116.06,116.06,116.06,1776000007.0
2006-09-04 18:23:00,116.07,116.07,116.06,116.06,1776000007.0
2006-09-04 18:24:00,116.07,116.07,116.05,116.05,1776000007.0
2006-09-04 18:25:00,116.06,116.06,116.05,116.06,1776000007.0
2006-09-04 18:26:00,116.04,116.06,116.03,116.06,1776000007.0
2006-09-04 18:27:00,116.04,116.048,116.004,116.041,1776000007.0
2006-09-04 18:28:00,116.06,116.06,116.05,116.05,1558300008.0
2006-09-04 18:29:00,116.06,116.06,116.05,116.06,1558300008.0
2006-09-04 18:30:00,116.04,116.066,116.034,116.066,1558300008.0
2006-09-04 18:31:00,116.046,116.056,116.017,116.024,2043999996.0
2006-09-04 18:32:00,116.07,116.07,116.06,116.07,2109000002.0
2006-09-04 18:34:00,116.063,116.079,116.063,116.069,2109000002.0
2006-09-04 18:35:00,116.07,116.08,116.07,116.07,1683499985.0
2006-09-04 18:36:00,116.073,116.073,116.031,116.073,1683499985.0
2006-09-04 18:37:00,116.067,116.082,116.047,116.073,1475100012.0
2006-09-04 18:38:00,116.058,116.085,116.04,116.07,1440100007.0
2006-09-04 18:39:00,116.067,116.103,116.063,116.086,668899993.0
2006-09-04 18:40:00,116.093,116.093,116.062,116.062,1371399992.0
2006-09-04 18:41:00,116.045,116.06,116.019,116.053,1296899995.0
2006-09-04 18:42:00,116.067,116.08,116.012,116.059,2019299994.0
2006-09-04 18:43:00,116.065,116.102,116.065,116.089,1047000001.0
2006-09-04 18:44:00,116.092,116.137,116.087,116.087,732000006.0
2006-09-04 18:45:00,116.088,116.119,116.081,116.1,1903499998.0
2006-09-04 18:46:00,116.1,116.124,116.094,116.101,1607299998.0
2006-09-04 18:47:00,116.091,116.093,116.085,116.093,473399999.0
2006-09-04 18:48:00,116.091,116.103,116.071,116.082,932399994.0
2006-09-04 18:49:00,116.077,116.088,116.072,116.072,1468700011.0
2006-09-04 18:50:00,116.1,116.1,116.1,116.1,1851900012.0
2006-09-04 18:51:00,116.065,116.083,116.026,116.062,1851900012.0
2006-09-04 18:52:00,116.064,116.091,116.051,116.086,1776100000.0
2006-09-04 18:53:00,116.083,116.083,116.05,116.078,1860100003.0
2006-09-04 18:54:00,116.078,116.083,116.057,116.073,1824000000.0
2006-09-04 18:55:00,116.075,116.075,116.043,116.043,2137900001.0
2006-09-04 18:56:00,116.043,116.046,116.008,116.031,600699999.0
2006-09-04 18:57:00,116.05,116.053,116.029,116.051,1205300010.0
2006-09-04 18:58:00,116.049,116.049,116.004,116.012,1233200005.0
2006-09-04 18:59:00,116.029,116.04,116.016,116.039,1621799997.0
2006-09-04 19:00:00,116.049,116.053,116.017,116.046,712100005.0
2006-09-04 19:01:00,116.039,116.052,116.013,116.048,578800000.0
2006-09-04 19:02:00,116.008,116.053,116.008,116.027,533700005.0
2006-09-04 19:03:00,116.046,116.046,116.009,116.01,1686799998.0
2006-09-04 19:04:00,116.037,116.057,115.996,116.049,1023399991.0
2006-09-04 19:05:00,116.03,116.042,116.015,116.024,830499999.0
2006-09-04 19:06:00,116.019,116.03,115.996,116.02,915600005.0
2006-09-04 19:07:00,116.04,116.04,116.03,116.03,1481400013.0
2006-09-04 19:08:00,116.012,116.021,116.011,116.018,1481400013.0
2006-09-04 19:09:00,115.989,116.021,115.985,116.015,707399995.0
2006-09-04 19:10:00,116.016,116.024,116.015,116.022,709800000.0
2006-09-04 19:11:00,116.015,116.017,115.986,116.017,587199989.0
2006-09-04 19:12:00,116.018,116.038,116.008,116.012,837200000.0
2006-09-04 19:13:00,115.994,116.024,115.994,116.015,680399999.0
2006-09-04 19:14:00,116.015,116.021,115.987,116.021,804300001.0
2006-09-04 19:15:00,116.01,116.01,115.974,115.98,1845800008.0
2006-09-04 19:16:00,115.989,116.026,115.989,116.023,881500007.0
2006-09-04 19:17:00,116.023,116.025,116.005,116.023,1210800003.0
2006-09-04 19:18:00,116.014,116.024,115.986,116.021,847700003.0
2006-09-04 19:19:00,116.019,116.03,115.987,116.016,1702099995.0
2006-09-04 19:20:00,116.022,116.038,116.022,116.038,955999995.0
2006-09-04 19:21:00,116.045,116.065,116.037,116.042,1561700011.0
2006-09-04 19:22:00,116.022,116.039,116.015,116.03,971200003.0
2006-09-04 19:23:00,116.05,116.05,116.05,116.05,1497400001.0
2006-09-04 19:24:00,116.052,116.059,116.004,116.02,1497400001.0
2006-09-04 19:25:00,116.011,116.041,116.01,116.037,1192099994.0
2006-09-04 19:26:00,116.06,116.06,116.05,116.05,1855599999.0
2006-09-04 19:27:00,116.04,116.06,116.017,116.06,1855599999.0
2006-09-04 19:28:00,116.036,116.049,116.003,116.031,1156400014.0
2006-09-04 19:29:00,116.033,116.051,116.009,116.051,685299995.0
2006-09-04 19:30:00,116.04,116.044,116.022,116.043,615399996.0
2006-09-04 19:31:00,116.043,116.045,116.011,116.044,1684999997.0
2006-09-04 19:32:00,116.045,116.045,116.004,116.033,1939900002.0
2006-09-04 19:33:00,116.043,116.053,116.017,116.053,952499992.0
2006-09-04 19:34:00,116.051,116.051,116.016,116.025,1267499993.0
2006-09-04 19:35:00,116.027,116.047,116.002,116.043,1133199990.0
2006-09-04 19:36:00,116.023,116.047,116.0,116.0,479099997.0
2006-09-04 19:37:00,115.997,116.04,115.991,115.991,169599999.0
2006-09-04 19:38:00,115.996,116.039,115.988,116.017,900499996.0
2006-09-04 19:39:00,116.016,116.027,115.989,116.015,1114199996.0
2006-09-04 19:40:00,115.996,116.03,115.981,116.019,734400004.0
2006-09-04 19:41:00,116.0,116.025,115.993,116.022,1225600000.0
2006-09-04 19:42:00,116.017,116.025,115.984,115.999,992999999.0
2006-09-04 19:43:00,116.002,116.023,115.979,115.982,332699999.0
2006-09-04 19:44:00,115.992,116.037,115.992,116.032,705099996.0
2006-09-04 19:45:00,116.021,116.021,115.991,116.013,788100003.0
2006-09-04 19:46:00,115.987,116.037,115.981,116.018,1503600010.0
2006-09-04 19:47:00,116.02,116.038,116.01,116.01,742099998.0
2006-09-04 19:48:00,116.0,116.027,115.981,116.013,1628000005.0
2006-09-04 19:49:00,116.003,116.049,115.993,116.028,714800001.0
2006-09-04 19:50:00,116.028,116.043,115.984,116.023,738699994.0
2006-09-04 19:51:00,116.033,116.046,115.996,116.0,610100001.0
2006-09-04 19:52:00,116.013,116.038,115.984,116.002,1068400008.0
2006-09-04 19:53:00,115.995,116.034,115.918,115.959,1135100001.0
2006-09-04 19:54:00,115.97,116.027,115.964,115.977,1642500006.0
2006-09-04 19:55:00,116.012,116.038,115.986,116.024,867300000.0
2006-09-04 19:56:00,116.019,116.038,116.019,116.034,692300005.0
2006-09-04 19:57:00,116.03,116.039,115.993,116.026,654400007.0
2006-09-04 19:58:00,116.033,116.049,115.993,116.022,1486900004.0
2006-09-04 19:59:00,116.025,116.043,115.995,116.035,895099997.0
2006-09-04 20:00:00,116.022,116.031,116.009,116.027,423100004.0
2006-09-04 20:01:00,116.038,116.048,116.019,116.026,506700002.0
2006-09-04 20:02:00,115.994,116.03,115.994,116.022,1257199997.0
2006-09-04 20:03:00,116.015,116.03,116.0,116.022,726399996.0
2006-09-04 20:04:00,116.023,116.028,115.992,116.023,852199983.0
2006-09-04 20:05:00,116.025,116.064,116.025,116.038,864399989.0
2006-09-04 20:06:00,116.051,116.065,116.048,116.048,1643000004.0
2006-09-04 20:07:00,116.04,116.052,116.032,116.052,966899996.0
2006-09-04 20:08:00,116.038,116.045,116.007,116.042,876099996.0
2006-09-04 20:09:00,116.05,116.057,116.042,116.042,906400003.0
2006-09-04 20:10:00,116.045,116.061,116.021,116.046,940699990.0
2006-09-04 20:11:00,116.043,116.057,116.01,116.035,1698999995.0
2006-09-04 20:12:00,116.05,116.05,116.05,116.05,958700006.0
2006-09-04 20:13:00,116.04,116.048,116.036,116.041,958700006.0
2006-09-04 20:14:00,116.056,116.058,116.023,116.039,1144699997.0
2006-09-04 20:15:00,116.028,116.045,116.028,116.038,1486899985.0
2006-09-04 20:16:00,116.042,116.062,116.042,116.062,1066099998.0
2006-09-04 20:17:00,116.054,116.054,116.035,116.035,881799999.0
2006-09-04 20:18:00,116.041,116.05,116.021,116.021,180099998.0
2006-09-04 20:19:00,116.047,116.061,116.041,116.043,781399988.0
2006-09-04 20:20:00,116.04,116.068,116.023,116.054,902300007.0
2006-09-04 20:21:00,116.044,116.054,116.019,116.035,1186800017.0
2006-09-04 20:22:00,116.03,116.04,115.99,116.025,1587699996.0
2006-09-04 20:23:00,116.023,116.052,116.003,116.046,810499987.0
2006-09-04 20:24:00,116.032,116.038,115.994,116.0,731200004.0
2006-09-04 20:25:00,116.014,116.02,115.982,116.0,790999994.0
2006-09-04 20:26:00,115.999,116.017,115.988,116.005,826599992.0
2006-09-04 20:27:00,116.005,116.018,115.98,116.011,1331300014.0
2006-09-04 20:30:00,116.01,116.03,116.01,116.03,741099999.0
2006-09-04 20:32:00,116.04,116.04,116.02,116.02,741099999.0
2006-09-04 20:33:00,116.015,116.041,116.01,116.041,741099999.0
2006-09-04 20:34:00,116.05,116.05,115.982,115.987,538700001.0
2006-09-04 20:35:00,115.995,116.007,115.987,116.003,564099996.0
2006-09-04 20:36:00,116.01,116.034,115.997,115.999,314900000.0
2006-09-04 20:37:00,116.003,116.011,115.987,116.011,448100002.0
2006-09-04 20:38:00,116.014,116.019,115.988,116.005,988100005.0
2006-09-04 20:39:00,116.005,116.018,115.979,116.005,991200010.0
2006-09-04 20:40:00,115.998,116.035,115.989,116.032,2104900009.0
2006-09-04 20:41:00,116.033,116.033,115.987,115.989,1282099999.0
2006-09-04 20:42:00,115.997,116.017,115.973,115.973,1334800002.0
2006-09-04 20:43:00,115.971,116.017,115.971,115.997,1732100005.0
2006-09-04 20:44:00,116.002,116.007,115.968,115.995,1835900015.0
2006-09-04 20:45:00,115.996,116.02,115.986,115.991,1224799993.0
2006-09-04 20:46:00,115.995,116.026,115.978,116.014,1428900007.0
2006-09-04 20:47:00,116.013,116.018,115.976,115.997,1931500000.0
2006-09-04 20:48:00,115.997,116.026,115.989,115.997,1424899991.0
2006-09-04 20:49:00,115.998,116.008,115.978,115.99,1234299996.0
2006-09-04 20:50:00,115.992,116.011,115.989,115.991,1652900002.0
2006-09-04 20:51:00,116.005,116.009,115.986,115.994,602900008.0
2006-09-04 20:52:00,115.992,115.999,115.988,115.997,277700001.0
2006-09-04 20:53:00,116.004,116.009,115.981,115.987,1325300004.0
2006-09-04 20:54:00,115.987,116.01,115.987,115.999,563200003.0
2006-09-04 20:55:00,115.999,116.008,115.99,115.992,1649800009.0
2006-09-04 20:56:00,115.997,116.012,115.996,115.997,834899997.0
2006-09-04 20:57:00,115.996,116.002,115.979,115.979,1825899990.0
2006-09-04 21:00:00,115.993,116.002,115.975,115.994,2086200004.0
2006-09-04 21:01:00,115.999,116.026,115.988,116.018,1361800004.0
2006-09-04 21:02:00,116.016,116.016,115.993,115.998,815099993.0
2006-09-04 21:03:00,115.998,116.015,115.977,115.99,1344800009.0
2006-09-04 21:04:00,115.977,116.017,115.974,115.989,410999997.0
2006-09-04 21:05:00,115.984,115.988,115.943,115.949,778100001.0
2006-09-04 21:06:00,115.976,115.976,115.959,115.973,998499998.0
2006-09-04 21:07:00,115.981,115.998,115.953,115.983,1068300011.0
2006-09-04 21:08:00,115.981,115.989,115.949,115.975,646700004.0
2006-09-04 21:09:00,115.972,116.002,115.969,115.969,219700001.0
2006-09-04 21:10:00,115.975,115.975,115.943,115.943,597699991.0
2006-09-04 21:11:00,115.967,115.985,115.96,115.976,135000002.0
2006-09-04 21:12:00,115.959,115.971,115.959,115.965,538499997.0
2006-09-04 21:13:00,115.963,115.999,115.961,115.962,779799999.0
2006-09-04 21:14:00,115.965,115.965,115.955,115.96,1451300002.0
2006-09-04 21:15:00,115.976,115.976,115.953,115.976,1697499992.0
2006-09-04 21:16:00,115.955,115.967,115.952,115.952,1189700009.0
2006-09-04 21:17:00,115.954,115.973,115.954,115.963,1344299997.0
2006-09-04 21:18:00,115.985,115.999,115.969,115.979,1126600001.0
2006-09-04 21:19:00,115.971,115.982,115.971,115.982,1374499992.0
2006-09-04 21:20:00,115.989,116.016,115.982,116.013,1494700002.0
2006-09-04 21:21:00,116.014,116.029,115.977,116.0,1114600011.0
2006-09-04 21:22:00,116.003,116.015,116.001,116.005,1911299998.0
2006-09-04 21:23:00,116.003,116.018,115.987,115.987,981200002.0
2006-09-04 21:24:00,116.01,116.034,115.991,115.998,1592400008.0
2006-09-04 21:25:00,116.01,116.035,116.003,116.003,1642500008.0
2006-09-04 21:26:00,115.976,116.033,115.976,116.009,1173500001.0
2006-09-04 21:27:00,115.992,116.022,115.987,116.022,968100002.0
2006-09-04 21:28:00,116.01,116.013,116.001,116.011,357500000.0
2006-09-04 21:29:00,116.022,116.022,115.995,116.002,956900013.0
2006-09-04 21:30:00,116.01,116.025,116.008,116.01,961500004.0
2006-09-04 21:31:00,116.012,116.028,116.01,116.026,380600001.0
2006-09-04 21:32:00,116.012,116.012,115.989,115.997,785000001.0
2006-09-04 21:33:00,115.985,115.997,115.962,115.973,518500002.0
2006-09-04 21:34:00,115.975,115.987,115.947,115.959,461100001.0
2006-09-04 21:35:00,115.96,115.98,115.952,115.961,377999993.0
2006-09-04 21:36:00,115.969,115.969,115.957,115.957,540099990.0
2006-09-04 21:37:00,115.967,115.971,115.946,115.959,572999997.0
2006-09-04 21:38:00,115.955,115.967,115.943,115.96,205499999.0
2006-09-04 21:39:00,115.961,115.986,115.956,115.967,625700005.0
2006-09-04 21:40:00,115.969,115.984,115.963,115.963,642200002.0
2006-09-04 21:41:00,115.964,115.984,115.957,115.962,621700002.0
2006-09-04 21:42:00,115.97,115.996,115.947,115.966,935900000.0
2006-09-04 21:43:00,115.967,115.975,115.96,115.97,336999995.0
2006-09-04 21:44:00,115.969,115.991,115.949,115.959,1401999992.0
2006-09-04 21:45:00,115.959,115.979,115.937,115.973,578600004.0
2006-09-04 21:46:00,115.97,115.995,115.963,115.975,706200005.0
2006-09-04 21:47:00,115.969,116.0,115.955,115.962,501400002.0
2006-09-04 21:48:00,115.954,115.977,115.954,115.964,806600001.0
2006-09-04 21:49:00,115.97,115.998,115.952,115.982,513400000.0
2006-09-04 21:50:00,115.97,115.992,115.966,115.972,202699994.0
2006-09-04 21:51:00,116.008,116.027,115.979,116.027,374300002.0
2006-09-04 21:52:00,116.034,116.038,116.008,116.011,68599999.0
2006-09-04 21:53:00,116.027,116.028,116.008,116.017,366400001.0
2006-09-04 21:54:00,115.995,116.025,115.989,116.015,631800008.0
2006-09-04 21:55:00,116.011,116.027,116.008,116.016,214300001.0
2006-09-04 21:56:00,116.012,116.012,115.973,115.99,686600003.0
2006-09-04 21:57:00,115.986,116.02,115.986,115.993,533700006.0
2006-09-04 21:58:00,115.99,116.003,115.979,115.998,147599997.0
2006-09-04 21:59:00,115.997,116.036,115.987,115.994,635099998.0
2006-09-04 22:00:00,115.991,116.025,115.982,116.007,930400000.0
2006-09-04 22:01:00,116.002,116.023,115.993,115.993,1115999988.0
2006-09-04 22:02:00,115.998,116.008,115.986,115.993,683799991.0
2006-09-04 22:03:00,115.995,116.006,115.985,115.99,295099996.0
2006-09-04 22:04:00,115.981,116.014,115.976,115.996,828999996.0
2006-09-04 22:05:00,115.99,116.002,115.99,115.996,273800002.0
2006-09-04 22:06:00,116.002,116.005,115.966,115.967,196600002.0
2006-09-04 22:07:00,115.965,116.007,115.965,116.001,274199997.0
2006-09-04 22:08:00,115.985,116.012,115.985,116.002,377399994.0
2006-09-04 22:09:00,116.004,116.004,115.982,115.995,171700000.0
2006-09-04 22:10:00,115.991,115.991,115.978,115.985,248100006.0
2006-09-04 22:11:00,115.978,116.008,115.974,115.996,372199999.0
2006-09-04 22:12:00,115.99,115.99,115.956,115.973,277699998.0
2006-09-04 22:13:00,115.979,115.999,115.969,115.974,519300004.0
2006-09-04 22:14:00,115.974,115.997,115.965,115.997,339300000.0
2006-09-04 22:15:00,115.976,115.993,115.969,115.993,239300003.0
2006-09-04 22:16:00,115.994,116.007,115.971,115.992,569300006.0
2006-09-04 22:17:00,115.985,116.004,115.983,115.983,306499997.0
2006-09-04 22:18:00,115.982,116.01,115.977,116.01,585300006.0
2006-09-04 22:19:00,116.003,116.024,115.986,116.01,264600000.0
2006-09-04 22:20:00,115.983,115.996,115.969,115.981,151400003.0
2006-09-04 22:21:00,115.973,115.989,115.965,115.987,210000000.0
2006-09-04 22:22:00,115.983,115.991,115.979,115.991,367800004.0
2006-09-04 22:23:00,115.971,115.994,115.961,115.976,268200000.0
2006-09-04 22:24:00,115.974,115.984,115.966,115.984,407600003.0
2006-09-04 22:25:00,115.987,115.992,115.974,115.983,263700004.0
2006-09-04 22:26:00,115.984,115.984,115.962,115.977,339000000.0
2006-09-04 22:27:00,115.98,115.98,115.963,115.978,833999994.0
2006-09-04 22:28:00,115.978,115.993,115.967,115.985,330400003.0
2006-09-04 22:29:00,115.966,115.983,115.961,115.961,255599997.0
2006-09-04 22:30:00,115.987,115.994,115.983,115.988,235900002.0
2006-09-04 22:31:00,115.995,116.0,115.988,115.989,176399998.0
2006-09-04 22:32:00,115.99,115.99,115.985,115.99,149199999.0
2006-09-04 22:33:00,115.991,115.999,115.969,115.99,824899989.0
2006-09-04 22:34:00,115.969,116.006,115.969,115.985,1292299987.0
2006-09-04 22:35:00,115.991,116.007,115.985,116.007,311899998.0
2006-09-04 22:36:00,115.99,115.995,115.985,115.99,807999999.0
2006-09-04 22:37:00,115.985,116.002,115.983,115.995,273500000.0
2006-09-04 22:38:00,115.997,115.997,115.953,115.953,147300002.0
2006-09-04 22:39:00,115.941,115.972,115.941,115.95,254199995.0
2006-09-04 22:40:00,115.963,115.97,115.961,115.962,582899997.0
2006-09-04 22:41:00,115.976,116.006,115.976,116.001,259600002.0
2006-09-04 22:42:00,116.008,116.011,115.986,115.988,137399999.0
2006-09-04 22:43:00,115.996,116.013,115.984,116.0,322600004.0
2006-09-04 22:44:00,115.99,116.0,115.964,115.998,262000003.0
2006-09-04 22:45:00,116.021,116.023,115.998,116.01,428999994.0
2006-09-04 22:46:00,116.013,116.03,116.005,116.019,379300000.0
2006-09-04 22:47:00,116.028,116.028,115.992,116.004,321000004.0
2006-09-04 22:48:00,116.005,116.016,115.987,116.002,231200004.0
2006-09-04 22:49:00,116.012,116.015,115.995,115.995,436199996.0
2006-09-04 22:50:00,115.996,116.012,115.988,115.998,451900002.0
2006-09-04 22:51:00,116.01,116.026,115.999,116.022,384200002.0
2006-09-04 22:52:00,116.017,116.018,116.0,116.007,233099999.0
2006-09-04 22:53:00,116.01,116.018,115.994,115.994,329599998.0
2006-09-04 22:54:00,116.012,116.031,116.012,116.02,259200004.0
2006-09-04 22:55:00,116.028,116.062,116.028,116.052,366899998.0
2006-09-04 22:56:00,116.036,116.059,116.02,116.02,295299996.0
2006-09-04 22:57:00,116.045,116.072,116.043,116.061,507100005.0
2006-09-04 22:58:00,116.06,116.065,116.051,116.065,219500004.0
2006-09-04 22:59:00,116.054,116.069,116.044,116.046,405800003.0
2006-09-04 23:00:00,116.052,116.081,116.052,116.063,264100002.0
2006-09-04 23:01:00,116.06,116.063,116.048,116.063,171500005.0
2006-09-04 23:02:00,116.043,116.06,116.037,116.045,221500001.0
2006-09-04 23:03:00,116.043,116.05,116.012,116.012,224399998.0
2006-09-04 23:04:00,116.018,116.027,116.006,116.018,205799998.0
2006-09-04 23:05:00,116.009,116.009,115.977,115.977,90800002.0
2006-09-04 23:06:00,115.987,116.032,115.987,116.018,376200004.0
2006-09-04 23:07:00,116.023,116.037,116.014,116.029,289900006.0
2006-09-04 23:08:00,116.023,116.023,115.994,116.0,491200004.0
2006-09-04 23:09:00,116.006,116.016,116.003,116.015,266600002.0
2006-09-04 23:10:00,116.006,116.014,115.997,116.0,248600001.0
2006-09-04 23:11:00,116.01,116.016,116.002,116.005,274000001.0
2006-09-04 23:12:00,116.003,116.011,115.992,116.011,330900000.0
2006-09-04 23:13:00,116.015,116.025,116.0,116.025,173900001.0
2006-09-04 23:14:00,116.017,116.017,116.001,116.008,215400000.0
2006-09-04 23:15:00,116.006,116.028,115.998,116.017,247399996.0
2006-09-04 23:16:00,116.019,116.028,116.01,116.01,247600003.0
2006-09-04 23:17:00,116.01,116.018,115.997,116.018,214399996.0
2006-09-04 23:18:00,116.013,116.013,115.984,115.996,214800002.0
2006-09-04 23:19:00,115.994,116.016,115.986,115.986,301700005.0
2006-09-04 23:20:00,115.992,116.023,115.992,116.021,260800000.0
2006-09-04 23:21:00,116.016,116.026,116.004,116.013,235000003.0
2006-09-04 23:22:00,116.011,116.016,115.994,116.005,173300005.0
2006-09-04 23:23:00,116.02,116.02,116.008,116.008,156099997.0
2006-09-04 23:24:00,116.02,116.024,116.006,116.024,148999999.0
2006-09-04 23:25:00,116.003,116.025,116.0,116.025,308600007.0
2006-09-04 23:26:00,116.006,116.035,116.006,116.035,263800003.0
2006-09-04 23:27:00,116.037,116.057,116.037,116.039,291100001.0
2006-09-04 23:28:00,116.038,116.056,116.038,116.043,173800001.0
2006-09-04 23:29:00,116.047,116.055,116.038,116.045,329600004.0
2006-09-04 23:30:00,116.058,116.058,116.04,116.053,353899995.0
2006-09-04 23:31:00,116.051,116.054,116.038,116.054,359099990.0
2006-09-04 23:32:00,116.042,116.058,116.042,116.057,274299996.0
2006-09-04 23:33:00,116.061,116.061,116.043,116.046,245500002.0
2006-09-04 23:34:00,116.047,116.054,116.039,116.054,173600002.0
2006-09-04 23:35:00,116.05,116.058,116.045,116.048,121899998.0
2006-09-04 23:36:00,116.046,116.05,116.036,116.042,235600001.0
2006-09-04 23:37:00,116.045,116.074,116.04,116.067,348999997.0
2006-09-04 23:38:00,116.044,116.074,116.044,116.069,221500000.0
2006-09-04 23:39:00,116.069,116.084,116.069,116.074,183199999.0
2006-09-04 23:40:00,116.065,116.086,116.065,116.073,240699998.0
2006-09-04 23:41:00,116.079,116.084,116.055,116.082,256599998.0
2006-09-04 23:42:00,116.083,116.095,116.074,116.087,143400001.0
2006-09-04 23:43:00,116.072,116.1,116.072,116.086,341699989.0
2006-09-04 23:44:00,116.084,116.101,116.076,116.076,167700002.0
2006-09-04 23:45:00,116.092,116.101,116.082,116.092,249700000.0
2006-09-04 23:46:00,116.097,116.097,116.077,116.085,196100000.0
2006-09-04 23:47:00,116.083,116.098,116.078,116.098,110300002.0
2006-09-04 23:48:00,116.101,116.101,116.082,116.095,242099997.0
2006-09-04 23:49:00,116.102,116.108,116.095,116.1,144299999.0
2006-09-04 23:50:00,116.114,116.114,116.102,116.106,265300002.0
2006-09-04 23:51:00,116.11,116.115,116.1,116.115,360599996.0
2006-09-04 23:52:00,116.108,116.117,116.093,116.109,115900000.0
2006-09-04 23:53:00,116.116,116.117,116.099,116.102,312799998.0
2006-09-04 23:54:00,116.112,116.121,116.096,116.098,306000005.0
2006-09-04 23:55:00,116.102,116.105,116.094,116.105,239100005.0
2006-09-04 23:56:00,116.115,116.115,116.096,116.108,195600000.0
2006-09-04 23:57:00,116.111,116.12,116.104,116.106,264900001.0
2006-09-04 23:58:00,116.117,116.119,116.104,116.107,143099999.0
2006-09-04 23:59:00,116.115,116.131,116.105,116.11,212300001.0
2006-09-05 00:00:00,116.116,116.116,116.09,116.102,223400003.0
2006-09-05 00:01:00,116.094,116.094,116.086,116.086,63600001.0
2006-09-05 00:02:00,116.082,116.09,116.077,116.079,283899998.0
2006-09-05 00:03:00,116.079,116.103,116.079,116.103,241000000.0
2006-09-05 00:04:00,116.095,116.095,116.066,116.071,202700001.0
2006-09-05 00:05:00,116.087,116.123,116.087,116.123,233799998.0
2006-09-05 00:06:00,116.106,116.12,116.094,116.12,124699997.0
2006-09-05 00:07:00,116.1,116.118,116.092,116.111,280000002.0
2006-09-05 00:08:00,116.12,116.124,116.098,116.11,328600006.0
2006-09-05 00:09:00,116.12,116.125,116.114,116.125,275200000.0
2006-09-05 00:10:00,116.113,116.127,116.108,116.127,337800000.0
2006-09-05 00:11:00,116.119,116.129,116.11,116.126,372100000.0
2006-09-05 00:12:00,116.135,116.154,116.135,116.141,170800001.0
2006-09-05 00:13:00,116.137,116.147,116.133,116.143,224999998.0
2006-09-05 00:14:00,116.144,116.15,116.137,116.137,244999994.0
2006-09-05 00:15:00,116.133,116.14,116.126,116.14,35100000.0
2006-09-05 00:16:00,116.145,116.156,116.145,116.15,136000001.0
2006-09-05 00:17:00,116.149,116.157,116.145,116.154,200799995.0
2006-09-05 00:18:00,116.162,116.162,116.144,116.159,263499999.0
2006-09-05 00:19:00,116.158,116.162,116.148,116.148,297099998.0
2006-09-05 00:20:00,116.152,116.152,116.144,116.148,292099999.0
2006-09-05 00:21:00,116.137,116.142,116.129,116.142,347499999.0
2006-09-05 00:22:00,116.137,116.155,116.127,116.155,216199992.0
2006-09-05 00:23:00,116.162,116.162,116.151,116.151,357800000.0
2006-09-05 00:24:00,116.145,116.159,116.142,116.15,320200003.0
2006-09-05 00:25:00,116.163,116.17,116.145,116.151,291400002.0
2006-09-05 00:26:00,116.16,116.166,116.146,116.148,295200001.0
2006-09-05 00:27:00,116.159,116.165,116.139,116.145,290900004.0
2006-09-05 00:28:00,116.156,116.16,116.133,116.149,240300001.0
2006-09-05 00:29:00,116.156,116.164,116.15,116.164,270200000.0
2006-09-05 00:30:00,116.16,116.162,116.148,116.159,226500000.0
2006-09-05 00:31:00,116.17,116.17,116.147,116.167,207799997.0
2006-09-05 00:32:00,116.178,116.182,116.167,116.168,182000002.0
2006-09-05 00:33:00,116.18,116.18,116.159,116.165,322499995.0
2006-09-05 00:34:00,116.169,116.171,116.169,116.171,102899997.0
2006-09-05 00:35:00,116.175,116.181,116.161,116.181,231900000.0
2006-09-05 00:36:00,116.16,116.167,116.149,116.166,295099998.0
2006-09-05 00:37:00,116.178,116.184,116.169,116.173,302800000.0
2006-09-05 00:38:00,116.159,116.165,116.153,116.155,247300002.0
2006-09-05 00:39:00,116.156,116.169,116.155,116.157,167199999.0
2006-09-05 00:40:00,116.16,116.16,116.128,116.128,107099997.0
2006-09-05 00:41:00,116.127,116.132,116.112,116.127,146700002.0
2006-09-05 00:42:00,116.13,116.136,116.112,116.132,232099999.0
2006-09-05 00:43:00,116.138,116.138,116.107,116.127,247900006.0
2006-09-05 00:44:00,116.123,116.131,116.122,116.126,179600004.0
2006-09-05 00:45:00,116.138,116.138,116.119,116.119,176099995.0
2006-09-05 00:46:00,116.127,116.133,116.119,116.122,183599997.0
2006-09-05 00:47:00,116.12,116.128,116.115,116.128,151200001.0
2006-09-05 00:48:00,116.13,116.139,116.13,116.131,160299999.0
2006-09-05 00:49:00,116.131,116.145,116.131,116.145,293100004.0
2006-09-05 00:50:00,116.143,116.148,116.135,116.146,389299998.0
2006-09-05 00:51:00,116.13,116.135,116.119,116.13,93600001.0
2006-09-05 00:52:00,116.143,116.159,116.136,116.138,302199997.0
2006-09-05 00:53:00,116.141,116.145,116.137,116.145,344300002.0
2006-09-05 00:54:00,116.15,116.15,116.138,116.138,93899999.0
2006-09-05 00:55:00,116.142,116.154,116.142,116.148,150300000.0
2006-09-05 00:56:00,116.14,116.147,116.138,116.138,418199998.0
2006-09-05 00:57:00,116.143,116.158,116.143,116.152,191400002.0
2006-09-05 00:58:00,116.152,116.165,116.14,116.14,295299999.0
2006-09-05 00:59:00,116.147,116.153,116.147,116.153,167300000.0
2006-09-05 01:00:00,116.153,116.167,116.143,116.167,279999999.0
2006-09-05 01:01:00,116.132,116.154,116.126,116.151,127799999.0
2006-09-05 01:02:00,116.145,116.147,116.127,116.136,184300002.0
2006-09-05 01:03:00,116.14,116.15,116.13,116.13,166800001.0
2006-09-05 01:04:00,116.123,116.138,116.113,116.138,45700000.0
2006-09-05 01:05:00,116.145,116.159,116.145,116.155,152200001.0
2006-09-05 01:06:00,116.15,116.15,116.125,116.148,346100000.0
2006-09-05 01:07:00,116.14,116.152,116.14,116.152,337199995.0
2006-09-05 01:08:00,116.135,116.154,116.13,116.149,297200002.0
2006-09-05 01:09:00,116.15,116.154,116.142,116.142,226099996.0
2006-09-05 01:10:00,116.157,116.16,116.135,116.141,419600002.0
2006-09-05 01:11:00,116.138,116.154,116.133,116.149,272900000.0
2006-09-05 01:12:00,116.155,116.162,116.133,116.153,286399996.0
2006-09-05 01:13:00,116.152,116.153,116.131,116.141,102099999.0
2006-09-05 01:14:00,116.145,116.155,116.129,116.15,251100000.0
2006-09-05 01:15:00,116.152,116.152,116.141,116.144,241299996.0
2006-09-05 01:16:00,116.141,116.141,116.125,116.139,193999999.0
2006-09-05 01:17:00,116.144,116.148,116.138,116.146,309599994.0
2006-09-05 01:18:00,116.142,116.143,116.134,116.137,205300005.0
2006-09-05 01:19:00,116.128,116.132,116.117,116.12,244700000.0
2006-09-05 01:20:00,116.11,116.11,116.087,116.087,333299999.0
2006-09-05 01:21:00,116.094,116.104,116.088,116.098,203300002.0
2006-09-05 01:22:00,116.1,116.104,116.095,116.099,239400004.0
2006-09-05 01:23:00,116.108,116.11,116.087,116.088,292600000.0
2006-09-05 01:24:00,116.082,116.084,116.06,116.07,430700010.0
2006-09-05 01:25:00,116.073,116.073,116.058,116.065,132200000.0
2006-09-05 01:26:00,116.067,116.068,116.049,116.049,273099996.0
2006-09-05 01:27:00,116.062,116.071,116.042,116.052,256699998.0
2006-09-05 01:28:00,116.05,116.053,116.036,116.051,222500002.0
2006-09-05 01:29:00,116.047,116.051,116.041,116.047,187300000.0
2006-09-05 01:30:00,116.034,116.045,116.034,116.045,222999995.0
2006-09-05 01:31:00,116.048,116.057,116.048,116.057,198900001.0
2006-09-05 01:32:00,116.059,116.064,116.037,116.053,154499999.0
2006-09-05 01:33:00,116.05,116.066,116.044,116.059,200899999.0
2006-09-05 01:34:00,116.053,116.072,116.042,116.067,487600002.0
2006-09-05 01:35:00,116.075,116.075,116.07,116.075,58200000.0
2006-09-05 01:36:00,116.078,116.08,116.066,116.076,200599999.0
2006-09-05 01:37:00,116.077,116.077,116.061,116.067,164499998.0
2006-09-05 01:38:00,116.078,116.078,116.059,116.072,338000006.0
2006-09-05 01:39:00,116.05,116.068,116.036,116.063,385900000.0
2006-09-05 01:40:00,116.059,116.072,116.056,116.063,176099997.0
2006-09-05 01:41:00,116.071,116.071,116.036,116.049,118499998.0
2006-09-05 01:42:00,116.063,116.065,116.06,116.065,161500000.0
2006-09-05 01:43:00,116.06,116.076,116.059,116.065,305700002.0
2006-09-05 01:44:00,116.056,116.068,116.039,116.068,120299998.0
2006-09-05 01:45:00,116.065,116.081,116.05,116.071,252499998.0
2006-09-05 01:46:00,116.076,116.079,116.046,116.079,243000003.0
2006-09-05 01:47:00,116.07,116.081,116.062,116.07,127699997.0
2006-09-05 01:48:00,116.048,116.077,116.038,116.077,256599996.0
2006-09-05 01:49:00,116.072,116.073,116.041,116.048,81799999.0
2006-09-05 01:50:00,116.065,116.065,116.033,116.053,285800004.0
2006-09-05 01:51:00,116.067,116.067,116.032,116.046,134099999.0
2006-09-05 01:52:00,116.053,116.064,116.05,116.062,149999997.0
2006-09-05 01:53:00,116.07,116.07,116.036,116.059,298400001.0
2006-09-05 01:54:00,116.067,116.067,116.037,116.045,300100003.0
2006-09-05 01:55:00,116.055,116.058,116.037,116.051,223300001.0
2006-09-05 01:56:00,116.056,116.056,116.038,116.038,250799999.0
2006-09-05 01:57:00,116.038,116.059,116.034,116.048,407700000.0
2006-09-05 01:58:00,116.06,116.064,116.04,116.049,245799998.0
2006-09-05 01:59:00,116.058,116.066,116.042,116.048,150799999.0
2006-09-05 02:00:00,116.048,116.06,116.046,116.052,223500002.0
2006-09-05 02:01:00,116.043,116.043,116.025,116.04,239200000.0
2006-09-05 02:02:00,116.04,116.045,116.039,116.045,478599991.0
2006-09-05 02:03:00,116.036,116.036,116.015,116.015,342100003.0
2006-09-05 02:04:00,116.008,116.034,116.007,116.022,157999993.0
2006-09-05 02:05:00,116.018,116.022,116.013,116.022,287399999.0
2006-09-05 02:06:00,116.027,116.027,116.017,116.018,96699999.0
2006-09-05 02:07:00,116.014,116.02,116.014,116.019,96599999.0
2006-09-05 02:08:00,116.018,116.02,116.004,116.006,88399999.0
2006-09-05 02:09:00,116.015,116.015,116.0,116.007,238600001.0
2006-09-05 02:10:00,116.0,116.007,115.943,115.943,244900006.0
2006-09-05 02:11:00,115.909,115.909,115.872,115.887,178600001.0
2006-09-05 02:12:00,115.893,115.908,115.888,115.9,310899997.0
2006-09-05 02:13:00,115.893,115.893,115.823,115.823,297900002.0
2006-09-05 02:14:00,115.81,115.81,115.789,115.798,132599999.0
2006-09-05 02:15:00,115.795,115.806,115.792,115.802,136900000.0
2006-09-05 02:16:00,115.801,115.808,115.79,115.8,267799996.0
2006-09-05 02:17:00,115.812,115.84,115.812,115.838,119800001.0
2006-09-05 02:18:00,115.832,115.837,115.826,115.828,282800006.0
2006-09-05 02:19:00,115.832,115.847,115.832,115.838,180800001.0
2006-09-05 02:20:00,115.835,115.88,115.835,115.864,252900001.0
2006-09-05 02:21:00,115.863,115.865,115.845,115.863,261399997.0
2006-09-05 02:22:00,115.867,115.872,115.854,115.871,133600000.0
2006-09-05 02:23:00,115.882,115.889,115.863,115.868,290100003.0
2006-09-05 02:24:00,115.872,115.872,115.864,115.869,182700003.0
2006-09-05 02:25:00,115.879,115.893,115.879,115.882,134399999.0
2006-09-05 02:26:00,115.886,115.894,115.88,115.888,401400003.0
2006-09-05 02:27:00,115.885,115.885,115.883,115.883,67000000.0
2006-09-05 02:28:00,115.88,115.883,115.863,115.873,378599997.0
2006-09-05 02:29:00,115.873,115.906,115.868,115.903,247100007.0
2006-09-05 02:30:00,115.913,115.913,115.885,115.899,228599997.0
2006-09-05 02:31:00,115.901,115.901,115.877,115.877,270200001.0
2006-09-05 02:32:00,115.863,115.863,115.81,115.828,255899999.0
2006-09-05 02:33:00,115.832,115.842,115.822,115.839,265200003.0
2006-09-05 02:34:00,115.847,115.853,115.838,115.838,272500002.0
2006-09-05 02:35:00,115.834,115.837,115.819,115.82,273900000.0
2006-09-05 02:36:00,115.819,115.842,115.819,115.842,265100000.0
2006-09-05 02:37:00,115.831,115.831,115.821,115.828,217200002.0
2006-09-05 02:38:00,115.827,115.868,115.827,115.866,210799998.0
2006-09-05 02:39:00,115.853,115.866,115.842,115.866,122700001.0
2006-09-05 02:40:00,115.874,115.887,115.865,115.877,271700000.0
2006-09-05 02:41:00,115.878,115.88,115.85,115.864,236300003.0
2006-09-05 02:42:00,115.865,115.876,115.864,115.864,244800001.0
2006-09-05 02:43:00,115.862,115.862,115.842,115.855,124600002.0
2006-09-05 02:44:00,115.855,115.885,115.855,115.877,216099997.0
2006-09-05 02:45:00,115.867,115.869,115.853,115.853,390499995.0
2006-09-05 02:46:00,115.857,115.858,115.842,115.858,344099997.0
2006-09-05 02:47:00,115.842,115.851,115.828,115.845,253399996.0
2006-09-05 02:48:00,115.845,115.845,115.838,115.84,309899998.0
2006-09-05 02:49:00,115.84,115.846,115.825,115.844,235400002.0
2006-09-05 02:50:00,115.84,115.84,115.809,115.821,289300004.0
2006-09-05 02:51:00,115.835,115.858,115.835,115.85,248000000.0
2006-09-05 02:52:00,115.847,115.85,115.839,115.839,244200001.0
2006-09-05 02:53:00,115.838,115.84,115.827,115.839,262499999.0
2006-09-05 02:54:00,115.832,115.837,115.829,115.829,162900000.0
2006-09-05 02:55:00,115.828,115.828,115.791,115.791,190700004.0
2006-09-05 02:56:00,115.775,115.798,115.77,115.795,291599998.0
2006-09-05 02:57:00,115.8,115.809,115.795,115.795,306000010.0
2006-09-05 02:58:00,115.807,115.811,115.802,115.802,162800000.0
2006-09-05 02:59:00,115.801,115.802,115.795,115.799,123000000.0
2006-09-05 03:00:00,115.796,115.806,115.795,115.806,183699994.0
2006-09-05 03:01:00,115.813,115.823,115.809,115.823,197200003.0
2006-09-05 03:02:00,115.824,115.824,115.8,115.8,295800000.0
2006-09-05 03:03:00,115.798,115.801,115.792,115.798,110499998.0
2006-09-05 03:04:00,115.797,115.808,115.785,115.794,452500004.0
2006-09-05 03:05:00,115.809,115.817,115.805,115.805,53200001.0
2006-09-05 03:06:00,115.822,115.838,115.822,115.835,290000000.0
2006-09-05 03:07:00,115.832,115.835,115.798,115.823,359600007.0
2006-09-05 03:08:00,115.821,115.821,115.808,115.808,280199999.0
2006-09-05 03:09:00,115.798,115.801,115.781,115.801,308099998.0
2006-09-05 03:10:00,115.795,115.806,115.778,115.806,80300002.0
2006-09-05 03:11:00,115.808,115.808,115.784,115.795,277500002.0
2006-09-05 03:12:00,115.804,115.807,115.797,115.8,326100004.0
2006-09-05 03:13:00,115.795,115.801,115.78,115.78,360799997.0
2006-09-05 03:14:00,115.764,115.764,115.746,115.746,98500002.0
2006-09-05 03:15:00,115.757,115.781,115.757,115.781,85000001.0
2006-09-05 03:16:00,115.773,115.774,115.767,115.774,81700000.0
2006-09-05 03:17:00,115.773,115.783,115.767,115.767,387900000.0
2006-09-05 03:18:00,115.768,115.772,115.765,115.767,314100002.0
2006-09-05 03:19:00,115.77,115.785,115.765,115.777,250500002.0
2006-09-05 03:20:00,115.765,115.779,115.747,115.776,299699995.0
2006-09-05 03:21:00,115.787,115.792,115.787,115.792,145200001.0
2006-09-05 03:22:00,115.782,115.794,115.782,115.784,396500000.0
2006-09-05 03:23:00,115.778,115.78,115.773,115.779,161099999.0
2006-09-05 03:24:00,115.781,115.781,115.759,115.773,189399996.0
2006-09-05 03:25:00,115.766,115.771,115.749,115.761,195300004.0
2006-09-05 03:26:00,115.771,115.78,115.765,115.772,206600002.0
2006-09-05 03:27:00,115.776,115.79,115.77,115.79,322400001.0
2006-09-05 03:28:00,115.786,115.793,115.781,115.793,233499997.0
2006-09-05 03:29:00,115.77,115.816,115.77,115.816,142599996.0
2006-09-05 03:30:00,115.82,115.835,115.808,115.814,197899997.0
2006-09-05 03:31:00,115.797,115.825,115.797,115.82,189200000.0
2006-09-05 03:32:00,115.806,115.806,115.787,115.789,241900001.0
2006-09-05 03:33:00,115.788,115.795,115.774,115.79,271699993.0
2006-09-05 03:34:00,115.793,115.793,115.78,115.78,310700000.0
2006-09-05 03:35:00,115.765,115.792,115.76,115.792,198099994.0
2006-09-05 03:36:00,115.807,115.807,115.772,115.788,214499999.0
2006-09-05 03:37:00,115.797,115.81,115.779,115.789,180900004.0
2006-09-05 03:38:00,115.802,115.819,115.796,115.804,179799998.0
2006-09-05 03:39:00,115.8,115.819,115.793,115.811,258400002.0
2006-09-05 03:40:00,115.805,115.808,115.795,115.805,207699995.0
2006-09-05 03:41:00,115.807,115.809,115.802,115.802,199700002.0
2006-09-05 03:42:00,115.786,115.805,115.773,115.803,152899996.0
2006-09-05 03:43:00,115.804,115.812,115.8,115.806,180200001.0
2006-09-05 03:44:00,115.792,115.81,115.779,115.81,339199999.0
2006-09-05 03:45:00,115.815,115.817,115.805,115.815,133100002.0
2006-09-05 03:46:00,115.813,115.814,115.775,115.8,375700003.0
2006-09-05 03:47:00,115.807,115.827,115.798,115.809,249100001.0
2006-09-05 03:48:00,115.809,115.813,115.793,115.806,402299993.0
2006-09-05 03:49:00,115.81,115.812,115.786,115.792,117100000.0
2006-09-05 03:50:00,115.81,115.814,115.781,115.781,164100004.0
2006-09-05 03:51:00,115.772,115.776,115.766,115.775,332599999.0
2006-09-05 03:52:00,115.774,115.78,115.765,115.777,156899999.0
2006-09-05 03:53:00,115.78,115.782,115.769,115.769,202200003.0
2006-09-05 03:54:00,115.755,115.755,115.73,115.753,205600000.0
2006-09-05 03:55:00,115.762,115.762,115.756,115.758,155699996.0
2006-09-05 03:56:00,115.758,115.762,115.757,115.757,134600000.0
2006-09-05 03:57:00,115.755,115.763,115.739,115.751,343099991.0
2006-09-05 03:58:00,115.741,115.742,115.723,115.742,188600003.0
2006-09-05 03:59:00,115.755,115.755,115.745,115.745,313699997.0
2006-09-05 04:00:00,115.743,115.763,115.737,115.753,180400001.0
2006-09-05 04:01:00,115.745,115.759,115.742,115.745,341299998.0
2006-09-05 04:02:00,115.747,115.769,115.747,115.768,208700001.0
2006-09-05 04:03:00,115.764,115.766,115.764,115.766,57799999.0
2006-09-05 04:04:00,115.773,115.773,115.761,115.773,427200000.0
2006-09-05 04:05:00,115.773,115.773,115.761,115.761,288099994.0
2006-09-05 04:06:00,115.765,115.765,115.757,115.765,289599996.0
2006-09-05 04:07:00,115.765,115.775,115.76,115.77,319200004.0
2006-09-05 04:08:00,115.763,115.775,115.749,115.775,374100007.0
2006-09-05 04:09:00,115.773,115.773,115.762,115.766,96700001.0
2006-09-05 04:10:00,115.775,115.779,115.753,115.754,185199997.0
2006-09-05 04:11:00,115.747,115.777,115.746,115.766,129400000.0
2006-09-05 04:12:00,115.757,115.778,115.749,115.778,138099996.0
2006-09-05 04:13:00,115.775,115.796,115.761,115.792,264700001.0
2006-09-05 04:14:00,115.775,115.792,115.76,115.788,200100000.0
2006-09-05 04:15:00,115.792,115.803,115.787,115.803,232200005.0
2006-09-05 04:16:00,115.8,115.807,115.8,115.801,145499997.0
2006-09-05 04:17:00,115.813,115.819,115.787,115.799,287299998.0
2006-09-05 04:18:00,115.785,115.796,115.775,115.789,107300002.0
2006-09-05 04:19:00,115.798,115.813,115.782,115.808,305400002.0
2006-09-05 04:20:00,115.803,115.81,115.781,115.793,268700004.0
2006-09-05 04:21:00,115.809,115.814,115.789,115.811,398200005.0
2006-09-05 04:22:00,115.824,115.824,115.815,115.822,278400004.0
2006-09-05 04:23:00,115.824,115.83,115.802,115.812,258700002.0
2006-09-05 04:24:00,115.808,115.817,115.804,115.807,323400002.0
2006-09-05 04:25:00,115.8,115.812,115.788,115.798,170399996.0
2006-09-05 04:26:00,115.803,115.81,115.793,115.81,214400000.0
2006-09-05 04:27:00,115.815,115.826,115.809,115.811,414300004.0
2006-09-05 04:28:00,115.819,115.823,115.812,115.812,263799997.0
2006-09-05 04:29:00,115.817,115.817,115.798,115.804,261299999.0
2006-09-05 04:30:00,115.815,115.826,115.784,115.804,215200000.0
2006-09-05 04:31:00,115.808,115.814,115.805,115.814,207599999.0
2006-09-05 04:32:00,115.803,115.822,115.796,115.805,268399994.0
2006-09-05 04:33:00,115.815,115.824,115.792,115.81,320699997.0
2006-09-05 04:34:00,115.794,115.809,115.779,115.809,164199998.0
2006-09-05 04:35:00,115.822,115.838,115.822,115.838,183200000.0
2006-09-05 04:36:00,115.829,115.831,115.793,115.8,248399996.0
2006-09-05 04:37:00,115.818,115.844,115.815,115.844,187699999.0
2006-09-05 04:38:00,115.858,115.881,115.857,115.881,149999998.0
2006-09-05 04:39:00,115.883,115.887,115.882,115.887,137299999.0
2006-09-05 04:40:00,115.891,115.891,115.884,115.884,82200001.0
2006-09-05 04:41:00,115.877,115.888,115.877,115.88,208499997.0
2006-09-05 04:42:00,115.88,115.888,115.87,115.875,165100003.0
2006-09-05 04:43:00,115.883,115.901,115.883,115.891,132300000.0
2006-09-05 04:44:00,115.9,115.92,115.9,115.91,207300005.0
2006-09-05 04:45:00,115.922,115.934,115.908,115.929,227200003.0
2006-09-05 04:46:00,115.929,115.951,115.925,115.925,262100003.0
2006-09-05 04:47:00,115.922,115.924,115.914,115.924,312800001.0
2006-09-05 04:48:00,115.923,115.923,115.909,115.923,258099998.0
2006-09-05 04:49:00,115.918,115.931,115.904,115.913,249200002.0
2006-09-05 04:50:00,115.897,115.897,115.884,115.885,243000003.0
2006-09-05 04:51:00,115.892,115.907,115.892,115.907,283599993.0
2006-09-05 04:52:00,115.895,115.895,115.876,115.884,114399998.0
2006-09-05 04:53:00,115.903,115.903,115.892,115.892,204200001.0
2006-09-05 04:54:00,115.91,115.915,115.895,115.904,271600003.0
2006-09-05 04:55:00,115.91,115.91,115.888,115.899,173900000.0
2006-09-05 04:56:00,115.9,115.921,115.895,115.921,257899999.0
2006-09-05 04:57:00,115.922,115.937,115.922,115.937,56000000.0
2006-09-05 04:58:00,115.942,115.943,115.927,115.938,337100005.0
2006-09-05 04:59:00,115.928,115.944,115.914,115.944,226700000.0
2006-09-05 05:00:00,115.943,115.958,115.938,115.955,233000003.0
2006-09-05 05:01:00,115.93,115.946,115.924,115.935,470900002.0
2006-09-05 05:02:00,115.933,115.938,115.912,115.928,248299994.0
2006-09-05 05:03:00,115.932,115.932,115.902,115.907,229600002.0
2006-09-05 05:04:00,115.927,115.927,115.899,115.915,264099995.0
2006-09-05 05:05:00,115.918,115.928,115.915,115.925,198099998.0
2006-09-05 05:06:00,115.94,115.942,115.913,115.923,282600007.0
2006-09-05 05:07:00,115.947,115.948,115.918,115.936,359999993.0
2006-09-05 05:08:00,115.931,115.943,115.922,115.941,240900005.0
2006-09-05 05:09:00,115.94,115.947,115.932,115.944,387199997.0
2006-09-05 05:10:00,115.948,115.949,115.914,115.933,295599998.0
2006-09-05 05:11:00,115.94,115.952,115.926,115.94,248299999.0
2006-09-05 05:12:00,115.943,115.948,115.905,115.94,375600007.0
2006-09-05 05:13:00,115.95,115.95,115.929,115.929,201399995.0
2006-09-05 05:14:00,115.94,115.948,115.934,115.945,467699992.0
2006-09-05 05:15:00,115.931,115.944,115.925,115.944,197299998.0
2006-09-05 05:16:00,115.947,115.947,115.91,115.94,375500004.0
2006-09-05 05:17:00,115.945,115.945,115.938,115.945,209100001.0
2006-09-05 05:18:00,115.933,115.945,115.924,115.945,166799996.0
2006-09-05 05:19:00,115.938,115.953,115.938,115.943,246699998.0
2006-09-05 05:20:00,115.96,115.96,115.931,115.959,279099999.0
2006-09-05 05:21:00,115.963,115.965,115.957,115.965,347100001.0
2006-09-05 05:22:00,115.958,115.97,115.945,115.97,232900000.0
2006-09-05 05:23:00,115.965,115.984,115.957,115.984,229099997.0
2006-09-05 05:24:00,115.987,115.987,115.982,115.983,337499998.0
2006-09-05 05:25:00,115.965,115.981,115.944,115.972,287200001.0
2006-09-05 05:26:00,115.951,115.976,115.951,115.97,332400005.0
2006-09-05 05:27:00,115.973,115.979,115.939,115.962,317500004.0
2006-09-05 05:28:00,115.953,115.976,115.947,115.976,303999997.0
2006-09-05 05:29:00,115.973,115.973,115.97,115.97,61000001.0
2006-09-05 05:30:00,115.968,115.968,115.927,115.948,362800001.0
2006-09-05 05:31:00,115.963,115.963,115.932,115.948,220200005.0
2006-09-05 05:32:00,115.952,115.964,115.932,115.956,346799996.0
2006-09-05 05:33:00,115.945,115.958,115.93,115.958,382699998.0
2006-09-05 05:34:00,115.957,115.973,115.957,115.968,316000000.0
2006-09-05 05:35:00,115.978,115.983,115.974,115.979,211199995.0
2006-09-05 05:36:00,115.961,115.97,115.954,115.97,126699999.0
2006-09-05 05:37:00,115.985,115.985,115.963,115.972,259099999.0
2006-09-05 05:38:00,115.983,115.989,115.974,115.987,187699998.0
2006-09-05 05:39:00,115.965,115.981,115.961,115.979,348700003.0
2006-09-05 05:40:00,115.973,115.996,115.956,115.996,328100004.0
2006-09-05 05:41:00,115.997,116.003,115.997,116.0,406100004.0
2006-09-05 05:42:00,115.993,116.005,115.978,116.001,75600000.0
2006-09-05 05:43:00,115.994,115.994,115.954,115.963,177699999.0
2006-09-05 05:44:00,115.953,115.971,115.944,115.963,139000001.0
2006-09-05 05:45:00,115.955,115.966,115.938,115.966,203199994.0
2006-09-05 05:46:00,115.963,115.97,115.947,115.962,440599993.0
2006-09-05 05:47:00,115.959,115.964,115.955,115.964,293500001.0
2006-09-05 05:48:00,115.957,115.961,115.953,115.957,83500000.0
2006-09-05 05:49:00,115.938,115.945,115.933,115.937,177600000.0
2006-09-05 05:50:00,115.932,115.948,115.932,115.946,83199999.0
2006-09-05 05:51:00,115.938,115.941,115.923,115.941,222399998.0
2006-09-05 05:52:00,115.94,115.942,115.924,115.935,134199998.0
2006-09-05 05:53:00,115.933,115.941,115.922,115.922,151599998.0
2006-09-05 05:54:00,115.945,115.955,115.935,115.946,222400000.0
2006-09-05 05:55:00,115.958,115.958,115.915,115.942,238900002.0
2006-09-05 05:56:00,115.95,115.951,115.938,115.94,273899997.0
2006-09-05 05:57:00,115.945,115.95,115.92,115.936,352199992.0
2006-09-05 05:58:00,115.955,115.955,115.947,115.947,291899993.0
2006-09-05 05:59:00,115.92,115.948,115.915,115.948,59899999.0
2006-09-05 06:00:00,115.94,115.94,115.917,115.925,223599998.0
2006-09-05 06:01:00,115.917,115.917,115.905,115.91,60600001.0
2006-09-05 06:02:00,115.899,115.899,115.876,115.885,294099994.0
2006-09-05 06:03:00,115.875,115.881,115.867,115.881,163300003.0
2006-09-05 06:04:00,115.879,115.881,115.871,115.875,210900003.0
2006-09-05 06:05:00,115.888,115.89,115.866,115.868,205100000.0
2006-09-05 06:06:00,115.866,115.866,115.854,115.857,260999997.0
2006-09-05 06:07:00,115.85,115.85,115.824,115.85,251599999.0
2006-09-05 06:08:00,115.848,115.848,115.81,115.83,297800003.0
2006-09-05 06:09:00,115.848,115.85,115.832,115.845,242999998.0
2006-09-05 06:10:00,115.848,115.848,115.823,115.837,337900004.0
2006-09-05 06:11:00,115.818,115.843,115.818,115.843,268499997.0
2006-09-05 06:12:00,115.828,115.828,115.793,115.818,322099995.0
2006-09-05 06:13:00,115.836,115.845,115.827,115.828,169300005.0
2006-09-05 06:14:00,115.836,115.841,115.828,115.837,289800003.0
2006-09-05 06:15:00,115.818,115.826,115.814,115.825,214100006.0
2006-09-05 06:16:00,115.827,115.827,115.806,115.816,261700006.0
2006-09-05 06:17:00,115.828,115.832,115.828,115.832,118800001.0
2006-09-05 06:18:00,115.831,115.836,115.831,115.836,170800001.0
2006-09-05 06:19:00,115.847,115.853,115.847,115.852,227800003.0
2006-09-05 06:20:00,115.842,115.856,115.842,115.855,282500000.0
2006-09-05 06:21:00,115.843,115.843,115.817,115.833,180300000.0
2006-09-05 06:22:00,115.833,115.833,115.823,115.828,149899998.0
2006-09-05 06:23:00,115.826,115.839,115.807,115.839,214200001.0
2006-09-05 06:24:00,115.834,115.84,115.814,115.84,342800006.0
2006-09-05 06:25:00,115.842,115.842,115.813,115.813,255400001.0
2006-09-05 06:26:00,115.82,115.83,115.806,115.812,237700000.0
2006-09-05 06:27:00,115.812,115.812,115.789,115.797,149100001.0
2006-09-05 06:28:00,115.797,115.816,115.797,115.808,158099999.0
2006-09-05 06:29:00,115.79,115.79,115.769,115.77,191299997.0
2006-09-05 06:30:00,115.767,115.787,115.765,115.787,95499998.0
2006-09-05 06:31:00,115.789,115.803,115.789,115.8,289700001.0
2006-09-05 06:32:00,115.798,115.798,115.774,115.787,240100004.0
2006-09-05 06:33:00,115.799,115.82,115.799,115.82,145599999.0
2006-09-05 06:34:00,115.795,115.831,115.775,115.82,304399995.0
2006-09-05 06:35:00,115.82,115.82,115.801,115.808,269700000.0
2006-09-05 06:36:00,115.814,115.822,115.81,115.81,123000005.0
2006-09-05 06:37:00,115.805,115.817,115.805,115.817,310200002.0
2006-09-05 06:38:00,115.803,115.817,115.776,115.804,124400000.0
2006-09-05 06:39:00,115.812,115.812,115.8,115.8,441000008.0
2006-09-05 06:40:00,115.798,115.813,115.789,115.813,426700011.0
2006-09-05 06:41:00,115.813,115.813,115.792,115.792,174900003.0
2006-09-05 06:42:00,115.795,115.799,115.773,115.797,246100005.0
2006-09-05 06:43:00,115.811,115.826,115.811,115.822,239900003.0
2006-09-05 06:44:00,115.822,115.831,115.806,115.824,368100000.0
2006-09-05 06:45:00,115.8,115.833,115.8,115.826,146100002.0
2006-09-05 06:46:00,115.84,115.84,115.834,115.839,125800002.0
2006-09-05 06:47:00,115.829,115.841,115.829,115.834,185799999.0
2006-09-05 06:48:00,115.835,115.835,115.811,115.818,273999998.0
2006-09-05 06:49:00,115.827,115.831,115.807,115.807,234499999.0
2006-09-05 06:50:00,115.812,115.816,115.804,115.815,212899999.0
2006-09-05 06:51:00,115.817,115.817,115.789,115.807,345199997.0
2006-09-05 06:52:00,115.824,115.824,115.789,115.82,384100010.0
2006-09-05 06:53:00,115.805,115.824,115.799,115.816,167000001.0
2006-09-05 06:54:00,115.825,115.836,115.806,115.835,248900004.0
2006-09-05 06:55:00,115.848,115.848,115.817,115.844,466000009.0
2006-09-05 06:56:00,115.839,115.846,115.833,115.843,220300001.0
2006-09-05 06:57:00,115.844,115.852,115.84,115.85,118799998.0
2006-09-05 06:58:00,115.845,115.849,115.827,115.842,204999999.0
2006-09-05 06:59:00,115.859,115.865,115.854,115.857,158600003.0
2006-09-05 07:00:00,115.845,115.845,115.821,115.845,156999999.0
2006-09-05 07:01:00,115.86,115.869,115.824,115.84,390799999.0
2006-09-05 07:02:00,115.845,115.845,115.845,115.845,45600001.0
2006-09-05 07:03:00,115.851,115.854,115.845,115.845,376299997.0
2006-09-05 07:04:00,115.843,115.844,115.815,115.842,166600000.0
2006-09-05 07:05:00,115.845,115.857,115.844,115.855,304800002.0
2006-09-05 07:06:00,115.838,115.852,115.826,115.848,144600002.0
2006-09-05 07:07:00,115.847,115.861,115.829,115.858,193300001.0
2006-09-05 07:08:00,115.846,115.859,115.828,115.859,198400001.0
2006-09-05 07:09:00,115.863,115.863,115.852,115.857,194700001.0
2006-09-05 07:10:00,115.85,115.854,115.817,115.832,369699993.0
2006-09-05 07:11:00,115.849,115.854,115.832,115.852,224000005.0
2006-09-05 07:12:00,115.853,115.858,115.846,115.858,123300002.0
2006-09-05 07:13:00,115.852,115.855,115.847,115.855,288399995.0
2006-09-05 07:14:00,115.842,115.842,115.82,115.836,280599998.0
2006-09-05 07:15:00,115.848,115.85,115.824,115.835,199199998.0
2006-09-05 07:16:00,115.853,115.853,115.84,115.852,50200001.0
2006-09-05 07:17:00,115.85,115.85,115.821,115.845,185000001.0
2006-09-05 07:18:00,115.846,115.846,115.806,115.839,345000003.0
2006-09-05 07:19:00,115.838,115.838,115.817,115.833,146499999.0
2006-09-05 07:20:00,115.841,115.845,115.839,115.845,295699997.0
2006-09-05 07:21:00,115.842,115.844,115.835,115.844,127200000.0
2006-09-05 07:22:00,115.842,115.861,115.842,115.86,252100003.0
2006-09-05 07:23:00,115.86,115.876,115.86,115.874,274399996.0
2006-09-05 07:24:00,115.873,115.916,115.873,115.915,333799998.0
2006-09-05 07:25:00,115.898,115.936,115.881,115.936,275600006.0
2006-09-05 07:26:00,115.928,115.934,115.922,115.93,322599999.0
2006-09-05 07:27:00,115.933,115.94,115.931,115.938,354499997.0
2006-09-05 07:28:00,115.938,115.956,115.929,115.956,171599998.0
2006-09-05 07:29:00,115.95,115.95,115.922,115.941,240099998.0
2006-09-05 07:30:00,115.94,115.945,115.938,115.938,248700007.0
2006-09-05 07:31:00,115.94,115.94,115.916,115.926,159899997.0
2006-09-05 07:32:00,115.918,115.942,115.906,115.942,207100001.0
2006-09-05 07:33:00,115.946,115.946,115.915,115.941,334399994.0
2006-09-05 07:34:00,115.932,115.932,115.9,115.908,240500000.0
2006-09-05 07:35:00,115.907,115.928,115.907,115.916,150700000.0
2006-09-05 07:36:00,115.942,115.942,115.93,115.942,244100004.0
2006-09-05 07:37:00,115.92,115.945,115.914,115.945,316399997.0
2006-09-05 07:38:00,115.932,115.94,115.907,115.925,279300002.0
2006-09-05 07:39:00,115.94,115.949,115.914,115.938,393099999.0
2006-09-05 07:40:00,115.95,115.953,115.924,115.937,203499999.0
2006-09-05 07:41:00,115.94,115.964,115.938,115.964,142799997.0
2006-09-05 07:42:00,115.97,115.998,115.97,115.989,292099996.0
2006-09-05 07:43:00,115.992,116.01,115.985,116.01,164500000.0
2006-09-05 07:44:00,116.011,116.011,115.992,116.009,279800000.0
2006-09-05 07:45:00,116.005,116.005,115.959,115.987,364100004.0
2006-09-05 07:46:00,116.011,116.011,115.974,115.979,188299995.0
2006-09-05 07:47:00,115.973,115.973,115.962,115.968,197200000.0
2006-09-05 07:48:00,115.965,115.965,115.934,115.943,234899998.0
2006-09-05 07:49:00,115.94,115.96,115.93,115.957,236300000.0
2006-09-05 07:50:00,115.962,115.966,115.923,115.94,244999999.0
2006-09-05 07:51:00,115.958,115.96,115.921,115.922,157200000.0
2006-09-05 07:52:00,115.909,115.927,115.905,115.927,187400000.0
2006-09-05 07:53:00,115.93,115.953,115.93,115.953,227900000.0
2006-09-05 07:54:00,115.954,115.955,115.945,115.945,143299998.0
2006-09-05 07:55:00,115.946,115.946,115.913,115.93,209499993.0
2006-09-05 07:56:00,115.94,115.943,115.929,115.94,222499996.0
2006-09-05 07:57:00,115.946,115.946,115.927,115.936,313000007.0
2006-09-05 07:58:00,115.925,115.946,115.912,115.946,222000002.0
2006-09-05 07:59:00,115.942,115.942,115.926,115.926,147500002.0
2006-09-05 08:00:00,115.929,115.935,115.929,115.932,146299997.0
2006-09-05 08:01:00,115.934,115.944,115.924,115.924,285599994.0
2006-09-05 08:02:00,115.927,115.927,115.915,115.915,100799998.0
2006-09-05 08:03:00,115.91,115.944,115.91,115.939,266899999.0
2006-09-05 08:04:00,115.908,115.925,115.894,115.925,163900000.0
2006-09-05 08:05:00,115.924,115.924,115.895,115.895,148400000.0
2006-09-05 08:06:00,115.897,115.913,115.897,115.907,401599990.0
2006-09-05 08:07:00,115.896,115.909,115.877,115.909,281000000.0
2006-09-05 08:08:00,115.903,115.904,115.885,115.896,127000000.0
2006-09-05 08:09:00,115.911,115.911,115.872,115.898,272700002.0
2006-09-05 08:10:00,115.888,115.897,115.873,115.888,277800004.0
2006-09-05 08:11:00,115.874,115.888,115.874,115.887,180100003.0
2006-09-05 08:12:00,115.88,115.885,115.875,115.885,408099998.0
2006-09-05 08:13:00,115.879,115.89,115.871,115.871,291699996.0
2006-09-05 08:14:00,115.845,115.845,115.81,115.81,111999999.0
2006-09-05 08:15:00,115.814,115.838,115.814,115.832,261299993.0
2006-09-05 08:16:00,115.82,115.83,115.8,115.819,266000003.0
2006-09-05 08:17:00,115.824,115.825,115.809,115.809,273600005.0
2006-09-05 08:18:00,115.818,115.822,115.809,115.822,176800000.0
2006-09-05 08:19:00,115.824,115.846,115.824,115.845,291700007.0
2006-09-05 08:20:00,115.837,115.837,115.814,115.824,284500000.0
2006-09-05 08:21:00,115.84,115.844,115.837,115.838,248799998.0
2006-09-05 08:22:00,115.831,115.835,115.817,115.818,247100004.0
2006-09-05 08:23:00,115.796,115.826,115.79,115.826,353900003.0
2006-09-05 08:24:00,115.808,115.821,115.787,115.815,416199996.0
2006-09-05 08:25:00,115.827,115.834,115.819,115.825,158800003.0
2006-09-05 08:26:00,115.827,115.836,115.827,115.83,174100003.0
2006-09-05 08:27:00,115.834,115.838,115.827,115.827,261500002.0
2006-09-05 08:28:00,115.826,115.853,115.826,115.848,194800005.0
2006-09-05 08:29:00,115.845,115.851,115.841,115.851,275599997.0
2006-09-05 08:30:00,115.853,115.86,115.846,115.853,200199998.0
2006-09-05 08:31:00,115.86,115.89,115.86,115.872,369400003.0
2006-09-05 08:32:00,115.87,115.87,115.853,115.853,197199996.0
2006-09-05 08:33:00,115.85,115.85,115.83,115.83,177300001.0
2006-09-05 08:34:00,115.834,115.834,115.811,115.813,276100002.0
2006-09-05 08:35:00,115.81,115.823,115.804,115.823,359200001.0
2006-09-05 08:36:00,115.816,115.837,115.816,115.837,257600000.0
2006-09-05 08:37:00,115.852,115.861,115.829,115.857,262699997.0
2006-09-05 08:38:00,115.865,115.876,115.865,115.875,145199999.0
2006-09-05 08:39:00,115.843,115.877,115.835,115.87,168199999.0
2006-09-05 08:40:00,115.857,115.867,115.836,115.865,282399996.0
2006-09-05 08:41:00,115.857,115.861,115.852,115.855,214400001.0
2006-09-05 08:42:00,115.863,115.877,115.863,115.869,130400002.0
2006-09-05 08:43:00,115.872,115.889,115.858,115.889,198000001.0
2006-09-05 08:44:00,115.888,115.888,115.878,115.88,323999992.0
2006-09-05 08:45:00,115.877,115.883,115.874,115.881,340600001.0
2006-09-05 08:46:00,115.874,115.875,115.871,115.871,195900002.0
2006-09-05 08:47:00,115.87,115.875,115.867,115.87,248299998.0
2006-09-05 08:48:00,115.852,115.883,115.852,115.86,367799999.0
2006-09-05 08:49:00,115.858,115.862,115.851,115.856,371499999.0
2006-09-05 08:50:00,115.863,115.869,115.84,115.84,236899996.0
2006-09-05 08:51:00,115.833,115.844,115.824,115.829,361699997.0
2006-09-05 08:52:00,115.847,115.847,115.809,115.827,239800001.0
2006-09-05 08:53:00,115.82,115.825,115.802,115.825,127200001.0
2006-09-05 08:54:00,115.836,115.836,115.821,115.832,284400005.0
2006-09-05 08:55:00,115.819,115.823,115.803,115.808,115600000.0
2006-09-05 08:56:00,115.818,115.82,115.794,115.798,386600000.0
2006-09-05 08:57:00,115.792,115.797,115.77,115.797,277300000.0
2006-09-05 08:58:00,115.802,115.813,115.801,115.806,155899997.0
2006-09-05 08:59:00,115.798,115.798,115.784,115.792,192499998.0
2006-09-05 09:00:00,115.8,115.806,115.795,115.795,337100002.0
2006-09-05 09:01:00,115.808,115.81,115.782,115.782,144999995.0
2006-09-05 09:02:00,115.801,115.806,115.785,115.785,292299995.0
2006-09-05 09:03:00,115.788,115.788,115.781,115.784,246000002.0
2006-09-05 09:04:00,115.797,115.797,115.785,115.786,253699995.0
2006-09-05 09:05:00,115.766,115.766,115.707,115.713,93100000.0
2006-09-05 09:06:00,115.708,115.728,115.708,115.721,226199999.0
2006-09-05 09:07:00,115.729,115.729,115.717,115.72,411799991.0
2006-09-05 09:08:00,115.724,115.725,115.659,115.667,199199998.0
2006-09-05 09:09:00,115.668,115.668,115.654,115.667,252199998.0
2006-09-05 09:10:00,115.663,115.672,115.663,115.668,232899999.0
2006-09-05 09:11:00,115.673,115.678,115.665,115.677,139300001.0
2006-09-05 09:12:00,115.67,115.678,115.668,115.675,348399998.0
2006-09-05 09:13:00,115.677,115.677,115.656,115.662,346300003.0
2006-09-05 09:14:00,115.65,115.65,115.626,115.635,354700005.0
2006-09-05 09:15:00,115.636,115.636,115.611,115.619,172200004.0
2006-09-05 09:16:00,115.624,115.624,115.609,115.614,297299996.0
2006-09-05 09:17:00,115.621,115.629,115.6,115.619,235300002.0
2006-09-05 09:18:00,115.623,115.634,115.613,115.625,211099993.0
2006-09-05 09:19:00,115.628,115.639,115.628,115.632,243300000.0
2006-09-05 09:20:00,115.618,115.623,115.601,115.623,153800000.0
2006-09-05 09:21:00,115.622,115.638,115.607,115.625,114599999.0
2006-09-05 09:22:00,115.625,115.636,115.625,115.635,153800003.0
2006-09-05 09:23:00,115.636,115.636,115.609,115.609,309399997.0
2006-09-05 09:24:00,115.605,115.61,115.578,115.59,265700002.0
2006-09-05 09:25:00,115.597,115.611,115.597,115.601,270200002.0
2006-09-05 09:26:00,115.595,115.595,115.565,115.565,237199997.0
2006-09-05 09:27:00,115.57,115.581,115.569,115.569,186699997.0
2006-09-05 09:28:00,115.572,115.603,115.566,115.603,269700005.0
2006-09-05 09:29:00,115.606,115.618,115.602,115.612,427800000.0
2006-09-05 09:30:00,115.623,115.627,115.6,115.612,138199998.0
2006-09-05 09:31:00,115.625,115.626,115.611,115.611,92999999.0
2006-09-05 09:32:00,115.603,115.62,115.587,115.617,288499996.0
2006-09-05 09:33:00,115.6,115.629,115.592,115.629,196100001.0
2006-09-05 09:34:00,115.623,115.645,115.621,115.636,199700001.0
2006-09-05 09:35:00,115.636,115.638,115.616,115.618,255899998.0
2006-09-05 09:36:00,115.617,115.617,115.58,115.605,260300004.0
2006-09-05 09:37:00,115.58,115.618,115.571,115.616,265800004.0
2006-09-05 09:38:00,115.612,115.623,115.607,115.617,397400003.0
2006-09-05 09:39:00,115.61,115.614,115.6,115.605,340400002.0
2006-09-05 09:40:00,115.619,115.623,115.61,115.61,304399999.0
2006-09-05 09:41:00,115.618,115.628,115.613,115.628,171000002.0
2006-09-05 09:42:00,115.626,115.626,115.618,115.618,277400004.0
2006-09-05 09:43:00,115.615,115.633,115.592,115.633,236600002.0
2006-09-05 09:44:00,115.622,115.643,115.61,115.634,168100001.0
2006-09-05 09:45:00,115.637,115.642,115.629,115.64,265099995.0
2006-09-05 09:46:00,115.639,115.642,115.634,115.639,165399999.0
2006-09-05 09:47:00,115.627,115.634,115.609,115.627,258199996.0
2006-09-05 09:48:00,115.62,115.642,115.62,115.642,233500000.0
2006-09-05 09:49:00,115.632,115.652,115.632,115.645,287400002.0
2006-09-05 09:50:00,115.641,115.678,115.641,115.678,143200001.0
2006-09-05 09:51:00,115.679,115.679,115.671,115.678,179700001.0
2006-09-05 09:52:00,115.672,115.675,115.666,115.67,224299998.0
2006-09-05 09:53:00,115.652,115.678,115.651,115.662,320500001.0
2006-09-05 09:54:00,115.66,115.671,115.652,115.652,358699999.0
2006-09-05 09:55:00,115.658,115.663,115.653,115.663,120299998.0
2006-09-05 09:56:00,115.649,115.669,115.628,115.647,319299993.0
2006-09-05 09:57:00,115.631,115.632,115.617,115.632,221900001.0
2006-09-05 09:58:00,115.649,115.649,115.645,115.648,194199996.0
2006-09-05 09:59:00,115.649,115.658,115.649,115.653,139700005.0
2006-09-05 10:00:00,115.652,115.671,115.652,115.671,289600002.0
2006-09-05 10:01:00,115.66,115.66,115.616,115.617,238600003.0
2006-09-05 10:02:00,115.635,115.649,115.628,115.632,246400004.0
2006-09-05 10:03:00,115.627,115.632,115.621,115.622,208900000.0
2006-09-05 10:04:00,115.617,115.617,115.597,115.599,289999996.0
2006-09-05 10:05:00,115.605,115.607,115.596,115.607,238700002.0
2006-09-05 10:06:00,115.595,115.615,115.578,115.612,214300000.0
2006-09-05 10:07:00,115.61,115.616,115.578,115.611,108800003.0
2006-09-05 10:08:00,115.61,115.61,115.585,115.588,152599997.0
2006-09-05 10:09:00,115.592,115.605,115.585,115.6,306000001.0
2006-09-05 10:10:00,115.605,115.608,115.598,115.602,229499999.0
2006-09-05 10:11:00,115.613,115.621,115.613,115.616,132700002.0
2006-09-05 10:12:00,115.615,115.624,115.612,115.612,193799997.0
2006-09-05 10:13:00,115.614,115.627,115.614,115.624,220100000.0
2006-09-05 10:14:00,115.625,115.63,115.614,115.63,229300001.0
2006-09-05 10:15:00,115.626,115.626,115.605,115.605,246600001.0
2006-09-05 10:16:00,115.61,115.624,115.61,115.624,495000001.0
2006-09-05 10:17:00,115.615,115.635,115.6,115.632,286799997.0
2006-09-05 10:18:00,115.618,115.625,115.599,115.603,251899995.0
2006-09-05 10:19:00,115.593,115.601,115.585,115.593,161999999.0
2006-09-05 10:20:00,115.61,115.613,115.571,115.606,331700003.0
2006-09-05 10:21:00,115.612,115.612,115.602,115.602,130099999.0
2006-09-05 10:22:00,115.603,115.606,115.592,115.606,485200006.0
2006-09-05 10:23:00,115.598,115.602,115.584,115.592,271699998.0
2006-09-05 10:24:00,115.61,115.633,115.61,115.633,83400000.0
2006-09-05 10:25:00,115.637,115.637,115.6,115.6,295600001.0
2006-09-05 10:26:00,115.605,115.61,115.579,115.61,228500005.0
2006-09-05 10:27:00,115.591,115.618,115.588,115.618,155499998.0
2006-09-05 10:28:00,115.613,115.615,115.599,115.61,210800002.0
2006-09-05 10:29:00,115.61,115.622,115.61,115.614,334200004.0
2006-09-05 10:30:00,115.626,115.64,115.618,115.635,198200000.0
2006-09-05 10:31:00,115.647,115.654,115.644,115.654,188900000.0
2006-09-05 10:32:00,115.657,115.661,115.639,115.658,312599998.0
2006-09-05 10:33:00,115.665,115.675,115.642,115.655,168700001.0
2006-09-05 10:34:00,115.662,115.667,115.656,115.658,183099999.0
2006-09-05 10:35:00,115.665,115.678,115.665,115.677,138100000.0
2006-09-05 10:36:00,115.663,115.671,115.642,115.665,323599996.0
2006-09-05 10:37:00,115.673,115.68,115.659,115.662,213200002.0
2006-09-05 10:38:00,115.645,115.668,115.632,115.667,181100001.0
2006-09-05 10:39:00,115.657,115.657,115.622,115.641,177599999.0
2006-09-05 10:40:00,115.631,115.662,115.611,115.662,251900003.0
2006-09-05 10:41:00,115.657,115.657,115.629,115.629,20600000.0
2006-09-05 10:42:00,115.637,115.637,115.624,115.63,156799998.0
2006-09-05 10:43:00,115.628,115.631,115.62,115.628,296100001.0
2006-09-05 10:44:00,115.595,115.646,115.592,115.625,286899993.0
2006-09-05 10:45:00,115.624,115.629,115.599,115.617,218600002.0
2006-09-05 10:46:00,115.645,115.661,115.645,115.646,115700002.0
2006-09-05 10:47:00,115.667,115.676,115.665,115.667,238800003.0
2006-09-05 10:48:00,115.669,115.671,115.644,115.667,300999999.0
2006-09-05 10:49:00,115.659,115.667,115.659,115.667,200300004.0
2006-09-05 10:50:00,115.658,115.662,115.644,115.646,220599995.0
2006-09-05 10:51:00,115.653,115.664,115.622,115.664,232800000.0
2006-09-05 10:52:00,115.663,115.668,115.644,115.657,349599999.0
2006-09-05 10:53:00,115.651,115.662,115.651,115.656,318000001.0
2006-09-05 10:54:00,115.645,115.645,115.631,115.638,229599999.0
2006-09-05 10:55:00,115.634,115.654,115.634,115.647,277599999.0
2006-09-05 10:56:00,115.65,115.666,115.644,115.659,282300001.0
2006-09-05 10:57:00,115.655,115.676,115.64,115.671,313999999.0
2006-09-05 10:58:00,115.655,115.656,115.634,115.655,227400000.0
2006-09-05 10:59:00,115.668,115.668,115.634,115.638,127200000.0
2006-09-05 11:00:00,115.653,115.667,115.643,115.667,345199996.0
2006-09-05 11:01:00,115.674,115.676,115.641,115.65,100999998.0
2006-09-05 11:02:00,115.67,115.67,115.64,115.657,137000002.0
2006-09-05 11:03:00,115.649,115.662,115.636,115.639,291199998.0
2006-09-05 11:04:00,115.658,115.662,115.653,115.659,269699995.0
2006-09-05 11:05:00,115.66,115.668,115.647,115.647,451000005.0
2006-09-05 11:06:00,115.658,115.658,115.65,115.651,222000000.0
2006-09-05 11:07:00,115.648,115.664,115.648,115.66,214099998.0
2006-09-05 11:08:00,115.643,115.67,115.635,115.67,278299999.0
2006-09-05 11:09:00,115.665,115.674,115.655,115.674,217300002.0
2006-09-05 11:10:00,115.682,115.714,115.679,115.713,155700003.0
2006-09-05 11:11:00,115.694,115.713,115.691,115.694,290199997.0
2006-09-05 11:12:00,115.7,115.721,115.699,115.711,378700001.0
2006-09-05 11:13:00,115.708,115.718,115.708,115.718,119600001.0
2006-09-05 11:14:00,115.721,115.729,115.684,115.72,296699997.0
2006-09-05 11:15:00,115.735,115.773,115.735,115.767,314399998.0
2006-09-05 11:16:00,115.765,115.776,115.763,115.764,247200003.0
2006-09-05 11:17:00,115.765,115.793,115.761,115.793,172699994.0
2006-09-05 11:18:00,115.802,115.805,115.784,115.795,97299998.0
2006-09-05 11:19:00,115.775,115.789,115.767,115.773,361700002.0
2006-09-05 11:20:00,115.769,115.769,115.746,115.75,244099997.0
2006-09-05 11:21:00,115.746,115.75,115.746,115.747,172000002.0
2006-09-05 11:22:00,115.755,115.759,115.727,115.738,251299997.0
2006-09-05 11:23:00,115.762,115.762,115.756,115.757,159200002.0
2006-09-05 11:24:00,115.745,115.745,115.732,115.739,277699999.0
2006-09-05 11:25:00,115.739,115.743,115.713,115.735,336700006.0
2006-09-05 11:26:00,115.728,115.747,115.726,115.747,114900002.0
2006-09-05 11:27:00,115.732,115.755,115.703,115.755,337100004.0
2006-09-05 11:28:00,115.75,115.75,115.73,115.73,243700005.0
2006-09-05 11:29:00,115.726,115.726,115.707,115.707,194700001.0
2006-09-05 11:30:00,115.679,115.713,115.674,115.713,188400004.0
2006-09-05 11:31:00,115.728,115.729,115.69,115.707,337200006.0
2006-09-05 11:32:00,115.703,115.703,115.68,115.69,327600002.0
2006-09-05 11:33:00,115.695,115.695,115.685,115.695,226200005.0
2006-09-05 11:34:00,115.684,115.687,115.644,115.687,235500002.0
2006-09-05 11:35:00,115.694,115.696,115.693,115.695,183499998.0
2006-09-05 11:36:00,115.678,115.693,115.664,115.69,310399997.0
2006-09-05 11:37:00,115.695,115.695,115.681,115.695,136899998.0
2006-09-05 11:38:00,115.694,115.695,115.691,115.691,220299996.0
2006-09-05 11:39:00,115.695,115.699,115.689,115.699,241000005.0
2006-09-05 11:40:00,115.689,115.7,115.689,115.7,154799996.0
2006-09-05 11:41:00,115.683,115.715,115.675,115.694,327800005.0
2006-09-05 11:42:00,115.693,115.72,115.672,115.72,141000002.0
2006-09-05 11:43:00,115.731,115.731,115.712,115.712,267599996.0
2006-09-05 11:44:00,115.701,115.715,115.69,115.715,143700000.0
2006-09-05 11:45:00,115.725,115.742,115.71,115.722,497499995.0
2006-09-05 11:46:00,115.72,115.726,115.703,115.708,281899998.0
2006-09-05 11:47:00,115.716,115.716,115.686,115.71,348600001.0
2006-09-05 11:48:00,115.716,115.73,115.714,115.722,217900004.0
2006-09-05 11:49:00,115.73,115.73,115.699,115.712,282100003.0
2006-09-05 11:50:00,115.702,115.741,115.683,115.737,376499995.0
2006-09-05 11:51:00,115.728,115.733,115.711,115.718,246599999.0
2006-09-05 11:52:00,115.727,115.727,115.699,115.72,261700002.0
2006-09-05 11:53:00,115.723,115.73,115.72,115.723,305499997.0
2006-09-05 11:54:00,115.726,115.726,115.716,115.724,284100003.0
2006-09-05 11:55:00,115.723,115.726,115.717,115.725,280099999.0
2006-09-05 11:56:00,115.713,115.733,115.697,115.731,308300000.0
2006-09-05 11:57:00,115.731,115.748,115.731,115.744,254299997.0
2006-09-05 11:58:00,115.755,115.768,115.755,115.768,12000000.0
2006-09-05 11:59:00,115.768,115.769,115.741,115.754,305199998.0
2006-09-05 12:00:00,115.753,115.774,115.744,115.771,239100001.0
2006-09-05 12:01:00,115.773,115.773,115.747,115.747,319099998.0
2006-09-05 12:02:00,115.746,115.772,115.741,115.771,251800006.0
2006-09-05 12:03:00,115.738,115.77,115.723,115.766,153500001.0
2006-09-05 12:04:00,115.774,115.774,115.732,115.76,379099994.0
2006-09-05 12:05:00,115.775,115.785,115.749,115.776,323599998.0
2006-09-05 12:06:00,115.771,115.771,115.747,115.75,400699998.0
2006-09-05 12:07:00,115.777,115.777,115.753,115.77,278100002.0
2006-09-05 12:08:00,115.766,115.77,115.705,115.751,233800000.0
2006-09-05 12:09:00,115.75,115.75,115.713,115.739,134999997.0
2006-09-05 12:10:00,115.743,115.743,115.698,115.712,159999998.0
2006-09-05 12:11:00,115.745,115.751,115.74,115.74,252099997.0
2006-09-05 12:12:00,115.743,115.743,115.728,115.735,121400001.0
2006-09-05 12:13:00,115.735,115.742,115.733,115.742,135799996.0
2006-09-05 12:14:00,115.753,115.753,115.699,115.738,345200002.0
2006-09-05 12:15:00,115.742,115.744,115.729,115.729,216799997.0
2006-09-05 12:16:00,115.727,115.744,115.693,115.733,370299999.0
2006-09-05 12:17:00,115.749,115.753,115.747,115.747,346500005.0
2006-09-05 12:18:00,115.738,115.744,115.724,115.731,352099995.0
2006-09-05 12:19:00,115.735,115.744,115.715,115.741,408200004.0
2006-09-05 12:20:00,115.736,115.739,115.729,115.739,135900000.0
2006-09-05 12:21:00,115.742,115.758,115.742,115.758,308099995.0
2006-09-05 12:22:00,115.759,115.759,115.738,115.743,144200000.0
2006-09-05 12:23:00,115.745,115.755,115.72,115.73,189700000.0
2006-09-05 12:24:00,115.756,115.756,115.717,115.738,144199999.0
2006-09-05 12:25:00,115.728,115.749,115.722,115.746,183700000.0
2006-09-05 12:26:00,115.741,115.741,115.728,115.735,112400002.0
2006-09-05 12:27:00,115.739,115.739,115.704,115.724,214600005.0
2006-09-05 12:28:00,115.727,115.741,115.727,115.739,152999997.0
2006-09-05 12:29:00,115.747,115.747,115.718,115.719,197199996.0
2006-09-05 12:30:00,115.732,115.738,115.724,115.732,248599997.0
2006-09-05 12:31:00,115.73,115.742,115.723,115.73,222799997.0
2006-09-05 12:32:00,115.728,115.743,115.716,115.728,82800000.0
2006-09-05 12:33:00,115.733,115.74,115.713,115.721,243800001.0
2006-09-05 12:34:00,115.713,115.737,115.708,115.733,160099994.0
2006-09-05 12:35:00,115.731,115.735,115.727,115.735,316700004.0
2006-09-05 12:36:00,115.736,115.744,115.719,115.719,209900007.0
2006-09-05 12:37:00,115.715,115.75,115.713,115.75,251999997.0
2006-09-05 12:38:00,115.737,115.754,115.718,115.719,185900003.0
2006-09-05 12:39:00,115.751,115.751,115.737,115.74,243000004.0
2006-09-05 12:40:00,115.738,115.753,115.723,115.729,352900004.0
2006-09-05 12:41:00,115.725,115.755,115.725,115.744,231299997.0
2006-09-05 12:42:00,115.747,115.756,115.74,115.75,136500002.0
2006-09-05 12:43:00,115.727,115.743,115.7,115.735,366300002.0
2006-09-05 12:44:00,115.743,115.752,115.733,115.733,490899997.0
2006-09-05 12:45:00,115.749,115.749,115.74,115.746,366599997.0
2006-09-05 12:46:00,115.738,115.738,115.704,115.718,232399998.0
2006-09-05 12:47:00,115.723,115.725,115.71,115.72,369300000.0
2006-09-05 12:48:00,115.72,115.725,115.704,115.707,181300002.0
2006-09-05 12:49:00,115.703,115.705,115.699,115.7,354199998.0
2006-09-05 12:50:00,115.66,115.706,115.66,115.701,178099998.0
2006-09-05 12:51:00,115.707,115.707,115.692,115.699,193200005.0
2006-09-05 12:52:00,115.65,115.729,115.65,115.712,243200004.0
2006-09-05 12:53:00,115.69,115.702,115.665,115.702,227400003.0
2006-09-05 12:54:00,115.704,115.716,115.691,115.716,287900000.0
2006-09-05 12:55:00,115.732,115.738,115.711,115.714,159300002.0
2006-09-05 12:56:00,115.732,115.741,115.705,115.728,265699996.0
2006-09-05 12:57:00,115.714,115.724,115.686,115.71,211400004.0
2006-09-05 12:58:00,115.72,115.74,115.72,115.73,277599999.0
2006-09-05 12:59:00,115.728,115.728,115.696,115.721,387799999.0
2006-09-05 13:00:00,115.727,115.732,115.723,115.732,195600001.0
2006-09-05 13:01:00,115.718,115.73,115.703,115.73,51400000.0
2006-09-05 13:02:00,115.73,115.742,115.721,115.732,251700003.0
2006-09-05 13:03:00,115.73,115.744,115.723,115.728,341499994.0
2006-09-05 13:04:00,115.734,115.74,115.732,115.732,365199999.0
2006-09-05 13:05:00,115.731,115.738,115.717,115.728,295500000.0
2006-09-05 13:06:00,115.73,115.752,115.721,115.743,325800003.0
2006-09-05 13:07:00,115.74,115.766,115.73,115.766,174200002.0
2006-09-05 13:08:00,115.745,115.786,115.728,115.78,325200001.0
2006-09-05 13:09:00,115.78,115.789,115.751,115.771,96300001.0
2006-09-05 13:10:00,115.783,115.819,115.759,115.819,224100004.0
2006-09-05 13:11:00,115.847,115.859,115.812,115.827,159300003.0
2006-09-05 13:12:00,115.811,115.829,115.799,115.799,212700001.0
2006-09-05 13:13:00,115.795,115.818,115.784,115.818,307000000.0
2006-09-05 13:14:00,115.804,115.817,115.791,115.812,174100001.0
2006-09-05 13:15:00,115.798,115.815,115.784,115.785,241299996.0
2006-09-05 13:16:00,115.801,115.832,115.792,115.823,163299999.0
2006-09-05 13:17:00,115.803,115.839,115.795,115.833,225199998.0
2006-09-05 13:18:00,115.835,115.846,115.796,115.798,313600000.0
2006-09-05 13:19:00,115.805,115.837,115.805,115.821,247600001.0
2006-09-05 13:20:00,115.81,115.834,115.8,115.8,237099999.0
2006-09-05 13:21:00,115.795,115.832,115.789,115.823,190599995.0
2006-09-05 13:22:00,115.797,115.83,115.796,115.799,393299996.0
2006-09-05 13:23:00,115.8,115.827,115.794,115.809,182799999.0
2006-09-05 13:24:00,115.81,115.815,115.777,115.783,137500001.0
2006-09-05 13:25:00,115.803,115.815,115.765,115.806,400700003.0
2006-09-05 13:26:00,115.79,115.826,115.784,115.826,142399995.0
2006-09-05 13:27:00,115.816,115.83,115.795,115.816,274999996.0
2006-09-05 13:28:00,115.81,115.81,115.742,115.775,301700001.0
2006-09-05 13:29:00,115.801,115.827,115.784,115.825,180900000.0
2006-09-05 13:30:00,115.82,115.824,115.787,115.818,286599997.0
2006-09-05 13:31:00,115.81,115.81,115.762,115.762,250600004.0
2006-09-05 13:32:00,115.75,115.784,115.746,115.784,323299999.0
2006-09-05 13:33:00,115.788,115.788,115.734,115.76,206700001.0
2006-09-05 13:34:00,115.747,115.79,115.746,115.779,216599997.0
2006-09-05 13:35:00,115.768,115.809,115.765,115.795,217100003.0
2006-09-05 13:36:00,115.797,115.812,115.766,115.8,338999999.0
2006-09-05 13:37:00,115.785,115.818,115.785,115.795,209100000.0
2006-09-05 13:38:00,115.795,115.805,115.774,115.794,214099996.0
2006-09-05 13:39:00,115.795,115.8,115.747,115.76,250599996.0
2006-09-05 13:40:00,115.773,115.778,115.718,115.759,298600005.0
2006-09-05 13:41:00,115.753,115.784,115.75,115.765,259899998.0
2006-09-05 13:42:00,115.755,115.858,115.748,115.857,274700005.0
2006-09-05 13:43:00,115.831,115.841,115.81,115.829,330800003.0
2006-09-05 13:44:00,115.828,115.848,115.815,115.815,257399996.0
2006-09-05 13:45:00,115.815,115.83,115.806,115.823,188600003.0
2006-09-05 13:46:00,115.832,115.856,115.815,115.841,95300000.0
2006-09-05 13:47:00,115.825,115.839,115.804,115.814,295500006.0
2006-09-05 13:48:00,115.827,115.838,115.815,115.826,391000004.0
2006-09-05 13:49:00,115.837,115.851,115.808,115.848,286100002.0
2006-09-05 13:50:00,115.845,115.855,115.821,115.851,366700002.0
2006-09-05 13:51:00,115.855,115.864,115.818,115.839,355800001.0
2006-09-05 13:52:00,115.821,115.841,115.818,115.818,129000000.0
2006-09-05 13:53:00,115.802,115.856,115.802,115.846,258299995.0
2006-09-05 13:54:00,115.817,115.898,115.817,115.876,197199998.0
2006-09-05 13:55:00,115.853,115.858,115.837,115.858,181700000.0
2006-09-05 13:56:00,115.85,115.855,115.819,115.843,277500000.0
2006-09-05 13:57:00,115.855,115.866,115.839,115.857,218000002.0
2006-09-05 13:58:00,115.882,115.895,115.852,115.884,333699993.0
2006-09-05 13:59:00,115.883,115.93,115.87,115.917,200400001.0
2006-09-05 14:00:00,115.912,115.925,115.892,115.914,417699998.0
2006-09-05 14:01:00,115.93,115.943,115.9,115.912,234499994.0
2006-09-05 14:02:00,115.946,115.946,115.914,115.917,238300003.0
2006-09-05 14:03:00,115.932,115.938,115.892,115.892,166300001.0
2006-09-05 14:04:00,115.893,115.924,115.885,115.918,277700000.0
2006-09-05 14:05:00,115.922,115.922,115.894,115.902,247399993.0
2006-09-05 14:06:00,115.92,115.923,115.864,115.864,150700000.0
2006-09-05 14:07:00,115.875,115.885,115.863,115.872,182800003.0
2006-09-05 14:08:00,115.882,115.884,115.847,115.868,204100002.0
2006-09-05 14:09:00,115.87,115.878,115.85,115.871,242800001.0
2006-09-05 14:10:00,115.863,115.889,115.845,115.863,307699995.0
2006-09-05 14:11:00,115.865,115.875,115.823,115.861,299500007.0
2006-09-05 14:12:00,115.87,115.882,115.849,115.869,297900002.0
2006-09-05 14:13:00,115.87,115.882,115.844,115.869,237200001.0
2006-09-05 14:14:00,115.897,115.898,115.855,115.868,268400002.0
2006-09-05 14:15:00,115.856,115.881,115.827,115.827,308000002.0
2006-09-05 14:16:00,115.81,115.824,115.775,115.783,269500006.0
2006-09-05 14:17:00,115.785,115.789,115.761,115.767,268800001.0
2006-09-05 14:18:00,115.755,115.804,115.755,115.8,214000002.0
2006-09-05 14:19:00,115.791,115.791,115.771,115.773,346900000.0
2006-09-05 14:20:00,115.758,115.803,115.746,115.792,263100001.0
2006-09-05 14:21:00,115.78,115.797,115.77,115.777,310100003.0
2006-09-05 14:22:00,115.762,115.792,115.759,115.768,172300001.0
2006-09-05 14:23:00,115.753,115.769,115.729,115.729,310200003.0
2006-09-05 14:24:00,115.728,115.751,115.715,115.734,338099998.0
2006-09-05 14:25:00,115.737,115.747,115.69,115.724,238500003.0
2006-09-05 14:26:00,115.726,115.749,115.713,115.74,335600003.0
2006-09-05 14:27:00,115.753,115.755,115.696,115.725,203199999.0
2006-09-05 14:28:00,115.732,115.74,115.711,115.732,318800002.0
2006-09-05 14:29:00,115.768,115.769,115.726,115.749,333900003.0
2006-09-05 14:30:00,115.738,115.75,115.723,115.744,258500000.0
2006-09-05 14:31:00,115.725,115.743,115.71,115.726,134900001.0
2006-09-05 14:32:00,115.701,115.711,115.685,115.709,207100003.0
2006-09-05 14:33:00,115.693,115.693,115.674,115.679,66400002.0
2006-09-05 14:34:00,115.698,115.721,115.69,115.716,164600003.0
2006-09-05 14:35:00,115.69,115.734,115.681,115.709,211900001.0
2006-09-05 14:36:00,115.675,115.735,115.675,115.731,218999999.0
2006-09-05 14:37:00,115.7,115.732,115.694,115.726,227400003.0
2006-09-05 14:38:00,115.723,115.73,115.703,115.727,272400003.0
2006-09-05 14:39:00,115.71,115.738,115.685,115.729,332600000.0
2006-09-05 14:40:00,115.711,115.742,115.708,115.734,185100000.0
2006-09-05 14:41:00,115.723,115.738,115.714,115.723,274899999.0
2006-09-05 14:42:00,115.73,115.745,115.714,115.736,265200000.0
2006-09-05 14:43:00,115.758,115.758,115.715,115.729,381200004.0
2006-09-05 14:44:00,115.723,115.745,115.71,115.745,81200000.0
2006-09-05 14:45:00,115.74,115.764,115.737,115.751,195600000.0
2006-09-05 14:46:00,115.745,115.763,115.738,115.738,107000000.0
2006-09-05 14:47:00,115.735,115.758,115.735,115.75,92900001.0
2006-09-05 14:48:00,115.745,115.787,115.745,115.776,134900003.0
2006-09-05 14:49:00,115.737,115.778,115.728,115.772,210199998.0
2006-09-05 14:50:00,115.756,115.762,115.738,115.742,190500000.0
2006-09-05 14:51:00,115.743,115.768,115.739,115.751,231700002.0
2006-09-05 14:52:00,115.765,115.785,115.744,115.766,242000000.0
2006-09-05 14:53:00,115.785,115.789,115.757,115.777,350699996.0
2006-09-05 14:54:00,115.76,115.78,115.754,115.772,196000001.0
2006-09-05 14:55:00,115.785,115.795,115.764,115.767,177999999.0
2006-09-05 14:56:00,115.752,115.786,115.751,115.786,209900003.0
2006-09-05 14:57:00,115.8,115.804,115.749,115.755,182499999.0
2006-09-05 14:58:00,115.75,115.78,115.739,115.772,271600000.0
2006-09-05 14:59:00,115.768,115.784,115.759,115.764,302599998.0
2006-09-05 15:00:00,115.767,115.775,115.736,115.746,345399991.0
2006-09-05 15:01:00,115.77,115.779,115.748,115.768,201399997.0
2006-09-05 15:02:00,115.777,115.778,115.731,115.756,411200007.0
2006-09-05 15:03:00,115.752,115.755,115.728,115.745,324500004.0
2006-09-05 15:04:00,115.757,115.759,115.727,115.727,254600000.0
2006-09-05 15:05:00,115.74,115.751,115.723,115.742,278900001.0
2006-09-05 15:06:00,115.665,115.738,115.665,115.722,328700004.0
2006-09-05 15:07:00,115.738,115.746,115.718,115.734,251700004.0
2006-09-05 15:08:00,115.733,115.752,115.713,115.748,246699999.0
2006-09-05 15:09:00,115.747,115.747,115.695,115.731,370599994.0
2006-09-05 15:10:00,115.73,115.74,115.703,115.723,302199998.0
2006-09-05 15:11:00,115.711,115.734,115.701,115.726,274600000.0
2006-09-05 15:12:00,115.723,115.757,115.711,115.749,275100001.0
2006-09-05 15:13:00,115.74,115.741,115.713,115.737,463499993.0
2006-09-05 15:14:00,115.726,115.737,115.712,115.724,183700004.0
2006-09-05 15:15:00,115.75,115.77,115.725,115.764,213700002.0
2006-09-05 15:16:00,115.748,115.776,115.736,115.768,196399999.0
2006-09-05 15:17:00,115.75,115.774,115.74,115.773,417000005.0
2006-09-05 15:18:00,115.764,115.785,115.747,115.773,122000001.0
2006-09-05 15:19:00,115.802,115.81,115.777,115.805,341200005.0
2006-09-05 15:20:00,115.805,115.857,115.795,115.845,254600001.0
2006-09-05 15:21:00,115.845,115.865,115.829,115.829,337500008.0
2006-09-05 15:22:00,115.846,115.878,115.839,115.873,226599992.0
2006-09-05 15:23:00,115.87,115.893,115.859,115.863,246799997.0
2006-09-05 15:24:00,115.892,115.9,115.847,115.884,291599997.0
2006-09-05 15:25:00,115.885,115.912,115.881,115.911,216899996.0
2006-09-05 15:26:00,115.897,115.91,115.878,115.902,234899999.0
2006-09-05 15:27:00,115.93,115.93,115.881,115.895,149499998.0
2006-09-05 15:28:00,115.918,115.918,115.863,115.899,362199998.0
2006-09-05 15:29:00,115.88,115.901,115.866,115.888,157499997.0
2006-09-05 15:30:00,115.867,115.902,115.849,115.876,198799998.0
2006-09-05 15:31:00,115.9,115.9,115.865,115.877,228999997.0
2006-09-05 15:32:00,115.858,115.913,115.855,115.907,357000001.0
2006-09-05 15:33:00,115.92,115.927,115.875,115.879,158700002.0
2006-09-05 15:34:00,115.868,115.892,115.855,115.875,139999998.0
2006-09-05 15:35:00,115.867,115.883,115.855,115.861,375700000.0
2006-09-05 15:36:00,115.875,115.884,115.852,115.884,197800000.0
2006-09-05 15:37:00,115.885,115.908,115.869,115.908,252999999.0
2006-09-05 15:38:00,115.93,115.935,115.888,115.894,107699999.0
2006-09-05 15:39:00,115.894,115.957,115.894,115.951,204399999.0
2006-09-05 15:40:00,115.936,115.967,115.93,115.951,337700001.0
2006-09-05 15:41:00,115.94,115.965,115.924,115.957,293899990.0
2006-09-05 15:42:00,115.943,115.968,115.931,115.933,150200001.0
2006-09-05 15:43:00,115.938,115.938,115.901,115.935,307899997.0
2006-09-05 15:44:00,115.945,115.947,115.898,115.935,237100004.0
2006-09-05 15:45:00,115.925,115.978,115.908,115.978,161500003.0
2006-09-05 15:46:00,115.997,115.997,115.914,115.953,362000007.0
2006-09-05 15:47:00,115.956,115.966,115.949,115.949,235599999.0
2006-09-05 15:48:00,115.946,115.952,115.942,115.942,304200004.0
2006-09-05 15:49:00,115.936,115.943,115.934,115.943,139799998.0
2006-09-05 15:50:00,115.94,115.94,115.9,115.938,272499998.0
2006-09-05 15:51:00,115.937,115.946,115.919,115.946,136000001.0
2006-09-05 15:52:00,115.945,115.949,115.943,115.949,266199998.0
2006-09-05 15:53:00,115.947,115.947,115.93,115.932,105800002.0
2006-09-05 15:54:00,115.93,115.936,115.906,115.92,248100006.0
2006-09-05 15:55:00,115.932,115.934,115.914,115.914,249800000.0
2006-09-05 15:56:00,115.909,115.92,115.909,115.918,225200001.0
2006-09-05 15:57:00,115.91,115.918,115.89,115.9,221000001.0
2006-09-05 15:58:00,115.904,115.912,115.895,115.905,197200005.0
2006-09-05 15:59:00,115.915,115.928,115.915,115.921,317800002.0
2006-09-05 16:00:00,115.922,115.924,115.862,115.866,147900001.0
2006-09-05 16:01:00,115.858,115.858,115.853,115.854,108199998.0
2006-09-05 16:02:00,115.852,115.861,115.845,115.861,166600002.0
2006-09-05 16:03:00,115.871,115.883,115.871,115.883,140800002.0
2006-09-05 16:04:00,115.874,115.883,115.871,115.875,178200003.0
2006-09-05 16:05:00,115.88,115.892,115.88,115.891,227300001.0
2006-09-05 16:06:00,115.897,115.897,115.862,115.877,195199999.0
2006-09-05 16:07:00,115.884,115.895,115.878,115.885,198299999.0
2006-09-05 16:08:00,115.89,115.89,115.858,115.888,383799997.0
2006-09-05 16:09:00,115.883,115.893,115.88,115.882,240999996.0
2006-09-05 16:10:00,115.887,115.887,115.862,115.871,75899999.0
2006-09-05 16:11:00,115.883,115.883,115.877,115.877,92499998.0
2006-09-05 16:12:00,115.877,115.882,115.873,115.878,184600001.0
2006-09-05 16:13:00,115.884,115.89,115.875,115.88,329600005.0
2006-09-05 16:14:00,115.878,115.878,115.854,115.865,220800004.0
2006-09-05 16:15:00,115.866,115.89,115.864,115.877,161199995.0
2006-09-05 16:16:00,115.865,115.878,115.857,115.865,317799995.0
2006-09-05 16:17:00,115.886,115.895,115.884,115.888,235399994.0
2006-09-05 16:18:00,115.875,115.894,115.85,115.894,172500005.0
2006-09-05 16:19:00,115.891,115.901,115.888,115.888,285699995.0
2006-09-05 16:20:00,115.893,115.903,115.872,115.903,279800005.0
2006-09-05 16:21:00,115.907,115.93,115.905,115.93,188500001.0
2006-09-05 16:22:00,115.933,115.934,115.913,115.925,167399998.0
2006-09-05 16:23:00,115.919,115.93,115.917,115.93,232199996.0
2006-09-05 16:24:00,115.93,115.939,115.918,115.933,380999993.0
2006-09-05 16:25:00,115.938,115.942,115.93,115.932,229899998.0
2006-09-05 16:26:00,115.927,115.939,115.927,115.937,221100000.0
2006-09-05 16:27:00,115.932,115.94,115.93,115.94,226399999.0
2006-09-05 16:28:00,115.934,115.94,115.93,115.932,238800006.0
2006-09-05 16:29:00,115.949,115.954,115.949,115.954,138000002.0
2006-09-05 16:30:00,115.962,115.993,115.955,115.993,179900001.0
2006-09-05 16:31:00,116.004,116.007,115.983,115.985,264600003.0
2006-09-05 16:32:00,115.987,116.002,115.963,115.988,300400002.0
2006-09-05 16:33:00,115.985,115.985,115.974,115.975,168099998.0
2006-09-05 16:34:00,115.965,115.965,115.939,115.939,228500002.0
2006-09-05 16:35:00,115.94,115.948,115.935,115.945,314200001.0
2006-09-05 16:36:00,115.948,115.972,115.942,115.967,209499998.0
2006-09-05 16:37:00,115.969,115.984,115.969,115.972,422299996.0
2006-09-05 16:38:00,115.973,116.024,115.969,116.024,247899998.0
2006-09-05 16:39:00,116.038,116.065,116.038,116.042,259200000.0
2006-09-05 16:40:00,116.04,116.067,116.04,116.065,255000003.0
2006-09-05 16:41:00,116.06,116.076,116.045,116.072,188600006.0
2006-09-05 16:42:00,116.069,116.078,116.066,116.068,209000000.0
2006-09-05 16:43:00,116.069,116.081,116.069,116.078,278699998.0
2006-09-05 16:44:00,116.067,116.067,116.045,116.065,191099999.0
2006-09-05 16:45:00,116.082,116.124,116.082,116.12,204500003.0
2006-09-05 16:46:00,116.112,116.126,116.108,116.125,227600000.0
2006-09-05 16:47:00,116.122,116.123,116.107,116.123,252799997.0
2006-09-05 16:48:00,116.123,116.127,116.114,116.119,299000000.0
2006-09-05 16:49:00,116.125,116.157,116.125,116.145,229899999.0
2006-09-05 16:50:00,116.15,116.166,116.145,116.16,151100001.0
2006-09-05 16:51:00,116.165,116.178,116.165,116.168,407500007.0
2006-09-05 16:52:00,116.155,116.155,116.15,116.15,119399999.0
2006-09-05 16:53:00,116.143,116.151,116.132,116.132,266499999.0
2006-09-05 16:54:00,116.139,116.16,116.139,116.156,194600005.0
2006-09-05 16:55:00,116.146,116.157,116.128,116.13,280400000.0
2006-09-05 16:56:00,116.127,116.132,116.119,116.119,202099998.0
2006-09-05 16:57:00,116.127,116.133,116.127,116.128,249500000.0
2006-09-05 16:58:00,116.11,116.113,116.092,116.092,317599999.0
2006-09-05 16:59:00,116.086,116.097,116.077,116.097,254399994.0
2006-09-05 17:00:00,116.082,116.085,116.072,116.084,173800002.0
2006-09-05 17:01:00,116.085,116.088,116.08,116.08,321199992.0
2006-09-05 17:02:00,116.074,116.074,116.042,116.045,191899995.0
2006-09-05 17:03:00,116.04,116.042,116.025,116.025,277800001.0
2006-09-05 17:04:00,116.032,116.04,116.031,116.031,256000000.0
2006-09-05 17:05:00,116.039,116.048,116.039,116.039,144900002.0
2006-09-05 17:06:00,116.052,116.056,116.035,116.04,270000006.0
2006-09-05 17:07:00,116.055,116.071,116.055,116.069,152800003.0
2006-09-05 17:08:00,116.045,116.045,116.033,116.033,212600002.0
2006-09-05 17:09:00,116.032,116.039,115.995,115.995,295800007.0
2006-09-05 17:10:00,116.023,116.038,116.01,116.038,234799997.0
2006-09-05 17:11:00,116.036,116.036,116.014,116.014,209499995.0
2006-09-05 17:12:00,116.006,116.007,115.992,115.992,197199996.0
2006-09-05 17:13:00,116.002,116.003,115.991,116.003,277699998.0
2006-09-05 17:14:00,115.99,115.99,115.969,115.975,256499999.0
2006-09-05 17:15:00,116.008,116.027,116.008,116.026,64099999.0
2006-09-05 17:16:00,116.025,116.029,116.004,116.017,170300002.0
2006-09-05 17:17:00,116.038,116.039,115.999,116.006,232699995.0
2006-09-05 17:18:00,116.011,116.017,116.011,116.017,40900001.0
2006-09-05 17:19:00,116.023,116.039,116.023,116.031,227500003.0
2006-09-05 17:20:00,116.04,116.045,116.034,116.039,338899994.0
2006-09-05 17:21:00,116.031,116.04,116.016,116.016,242200000.0
2006-09-05 17:22:00,116.047,116.047,116.027,116.035,363800000.0
2006-09-05 17:23:00,116.021,116.035,116.005,116.022,224200004.0
2006-09-05 17:24:00,116.036,116.042,116.035,116.04,285200000.0
2006-09-05 17:25:00,116.048,116.08,116.048,116.074,150699999.0
2006-09-05 17:26:00,116.063,116.064,116.024,116.024,236700003.0
2006-09-05 17:27:00,116.063,116.063,116.055,116.055,262900002.0
2006-09-05 17:28:00,116.0,116.072,116.0,116.07,273800000.0
2006-09-05 17:29:00,116.047,116.064,116.036,116.064,343300000.0
2006-09-05 17:30:00,116.062,116.065,116.052,116.058,397400002.0
2006-09-05 17:31:00,116.062,116.065,116.043,116.05,262300003.0
2006-09-05 17:32:00,116.062,116.07,116.03,116.047,282400001.0
2006-09-05 17:33:00,116.068,116.082,116.068,116.076,301799996.0
2006-09-05 17:34:00,116.071,116.078,116.068,116.068,215099996.0
2006-09-05 17:35:00,116.075,116.087,116.068,116.083,229600002.0
2006-09-05 17:36:00,116.104,116.109,116.075,116.102,358200004.0
2006-09-05 17:37:00,116.102,116.106,116.096,116.104,283399998.0
2006-09-05 17:38:00,116.091,116.115,116.068,116.111,162100003.0
2006-09-05 17:39:00,116.108,116.114,116.072,116.114,287900003.0
2006-09-05 17:40:00,116.108,116.108,116.085,116.099,92699999.0
2006-09-05 17:41:00,116.105,116.115,116.098,116.115,261999997.0
2006-09-05 17:42:00,116.105,116.113,116.089,116.105,137799998.0
2006-09-05 17:43:00,116.093,116.098,116.078,116.078,237999992.0
2006-09-05 17:44:00,116.086,116.093,116.074,116.092,306000004.0
2006-09-05 17:45:00,116.087,116.104,116.087,116.104,219500001.0
2006-09-05 17:46:00,116.104,116.106,116.083,116.083,186999995.0
2006-09-05 17:47:00,116.078,116.099,116.074,116.093,211200000.0
2006-09-05 17:48:00,116.1,116.1,116.097,116.1,127599996.0
2006-09-05 17:49:00,116.092,116.106,116.092,116.094,297600006.0
2006-09-05 17:50:00,116.1,116.124,116.1,116.117,344900000.0
2006-09-05 17:51:00,116.108,116.117,116.095,116.111,301999997.0
2006-09-05 17:52:00,116.128,116.134,116.104,116.112,185399999.0
2006-09-05 17:53:00,116.118,116.118,116.088,116.088,250099999.0
2006-09-05 17:54:00,116.095,116.124,116.095,116.123,166400000.0
2006-09-05 17:55:00,116.119,116.139,116.119,116.138,290900000.0
2006-09-05 17:56:00,116.142,116.142,116.054,116.054,99399999.0
2006-09-05 17:57:00,116.035,116.092,116.007,116.092,173999996.0
2006-09-05 17:58:00,116.12,116.132,116.05,116.05,352799998.0
2006-09-05 17:59:00,116.028,116.03,115.995,116.03,206100001.0
2006-09-05 18:00:00,116.033,116.054,116.012,116.012,279500006.0
2006-09-05 18:01:00,115.995,115.995,115.966,115.968,2033199997.0
2006-09-05 18:02:00,115.96,116.01,115.96,116.01,1930399997.0
2006-09-05 18:03:00,116.02,116.08,116.01,116.08,1930399997.0
2006-09-05 18:04:00,116.09,116.09,116.04,116.07,1930399997.0
2006-09-05 18:06:00,116.06,116.06,116.04,116.05,1930399997.0
2006-09-05 18:07:00,116.04,116.05,116.02,116.02,1930399997.0
2006-09-05 18:08:00,116.01,116.01,116.01,116.01,1930399997.0
2006-09-05 18:09:00,116.03,116.04,116.02,116.04,1930399997.0
2006-09-05 18:10:00,116.05,116.05,116.02,116.05,1930399997.0
2006-09-05 18:11:00,116.015,116.026,116.007,116.009,1930399997.0
2006-09-05 18:12:00,116.0,116.017,115.969,116.012,1684800006.0
2006-09-05 18:13:00,116.02,116.04,116.01,116.04,1745499992.0
2006-09-05 18:14:00,116.05,116.05,116.03,116.05,1745499992.0
2006-09-05 18:15:00,116.04,116.04,115.99,115.99,1745499992.0
2006-09-05 18:16:00,116.0,116.01,115.99,116.0,1745499992.0
2006-09-05 18:17:00,115.983,115.985,115.966,115.97,1745499992.0
2006-09-05 18:18:00,115.966,115.973,115.96,115.962,2128200003.0
2006-09-05 18:19:00,115.99,115.99,115.98,115.98,1884100000.0
2006-09-05 18:20:00,115.99,116.0,115.97,115.99,1884100000.0
2006-09-05 18:21:00,115.98,115.98,115.98,115.98,1884100000.0
2006-09-05 18:22:00,115.99,116.0,115.98,115.98,1884100000.0
2006-09-05 18:23:00,115.97,115.98,115.97,115.98,1884100000.0
2006-09-05 18:24:00,115.97,115.98,115.97,115.98,1884100000.0
2006-09-05 18:25:00,115.99,116.0,115.98,116.0,1884100000.0
2006-09-05 18:26:00,115.99,116.0,115.99,116.0,1884100000.0
2006-09-05 18:27:00,115.984,115.989,115.956,115.975,1884100000.0
2006-09-05 18:28:00,115.98,116.0,115.98,115.99,1742100011.0
2006-09-05 18:29:00,116.0,116.01,115.99,115.99,1742100011.0
2006-09-05 18:30:00,115.985,116.002,115.939,115.942,1742100011.0
2006-09-05 18:31:00,115.99,115.99,115.99,115.99,1617100009.0
2006-09-05 18:32:00,115.98,115.99,115.97,115.97,1617100009.0
2006-09-05 18:33:00,115.96,115.98,115.96,115.97,1617100009.0
2006-09-05 18:34:00,115.96,115.97,115.96,115.97,1617100009.0
2006-09-05 18:35:00,115.96,115.96,115.96,115.96,1617100009.0
2006-09-05 18:36:00,115.923,115.961,115.909,115.943,1617100009.0
2006-09-05 18:37:00,115.942,115.965,115.913,115.965,1190899997.0
2006-09-05 18:38:00,115.967,115.967,115.932,115.949,1406800000.0
2006-09-05 18:39:00,115.951,115.963,115.929,115.947,708000003.0
2006-09-05 18:40:00,115.953,115.953,115.935,115.947,1691599998.0
2006-09-05 18:41:00,115.95,115.974,115.938,115.951,1687999986.0
2006-09-05 18:42:00,115.948,115.961,115.947,115.956,1776699989.0
2006-09-05 18:43:00,115.957,115.958,115.914,115.958,987099996.0
2006-09-05 18:44:00,115.963,115.965,115.957,115.958,744599995.0
2006-09-05 18:45:00,115.954,115.963,115.933,115.955,1620999997.0
2006-09-05 18:46:00,115.951,115.958,115.907,115.945,1940200009.0
2006-09-05 18:47:00,115.943,115.957,115.923,115.957,569100005.0
2006-09-05 18:48:00,115.962,115.962,115.953,115.955,623500008.0
2006-09-05 18:49:00,115.949,115.952,115.931,115.94,1354699998.0
2006-09-05 18:50:00,115.937,115.937,115.92,115.92,1788099990.0
2006-09-05 18:51:00,115.919,115.93,115.918,115.93,1775199995.0
2006-09-05 18:52:00,115.934,115.934,115.888,115.926,1966299992.0
2006-09-05 18:53:00,115.924,115.931,115.898,115.908,1454200011.0
2006-09-05 18:54:00,115.908,115.931,115.881,115.907,1633299980.0
2006-09-05 18:55:00,115.899,115.926,115.879,115.892,1740100000.0
2006-09-05 18:56:00,115.893,115.906,115.883,115.906,423500000.0
2006-09-05 18:57:00,115.897,115.906,115.861,115.906,1144400007.0
2006-09-05 18:58:00,115.91,115.91,115.874,115.91,1193200006.0
2006-09-05 18:59:00,115.918,115.931,115.917,115.931,1616799988.0
2006-09-05 19:00:00,115.93,115.93,115.912,115.918,833600006.0
2006-09-05 19:01:00,115.922,115.926,115.868,115.911,774600000.0
2006-09-05 19:02:00,115.892,115.904,115.866,115.891,722799998.0
2006-09-05 19:03:00,115.896,115.902,115.894,115.897,1865799983.0
2006-09-05 19:04:00,115.895,115.917,115.876,115.917,825200005.0
2006-09-05 19:05:00,115.912,115.918,115.892,115.906,821500008.0
2006-09-05 19:06:00,115.905,115.918,115.877,115.915,976400001.0
2006-09-05 19:07:00,115.914,115.929,115.911,115.929,1802400007.0
2006-09-05 19:08:00,115.93,115.941,115.88,115.914,1531199999.0
2006-09-05 19:09:00,115.914,115.928,115.913,115.928,610800004.0
2006-09-05 19:10:00,115.933,115.947,115.911,115.941,461100003.0
2006-09-05 19:11:00,115.932,115.944,115.907,115.944,565499989.0
2006-09-05 19:12:00,115.949,115.964,115.93,115.952,1044000007.0
2006-09-05 19:13:00,115.954,115.983,115.954,115.976,766000007.0
2006-09-05 19:14:00,115.983,116.0,115.983,115.987,832200008.0
2006-09-05 19:15:00,115.952,115.992,115.948,115.978,1672999994.0
2006-09-05 19:16:00,115.979,115.999,115.932,115.936,852900002.0
2006-09-05 19:17:00,115.978,115.984,115.919,115.956,1119700012.0
2006-09-05 19:18:00,115.948,115.986,115.922,115.986,992900002.0
2006-09-05 19:19:00,115.98,115.987,115.958,115.962,1778200010.0
2006-09-05 19:20:00,115.954,115.997,115.925,115.978,821399999.0
2006-09-05 19:21:00,115.998,116.003,115.971,115.99,1402399992.0
2006-09-05 19:22:00,115.992,116.009,115.977,116.009,1019500004.0
2006-09-05 19:23:00,116.01,116.01,116.01,116.01,1614899993.0
2006-09-05 19:24:00,115.995,116.006,115.97,115.993,1614899993.0
2006-09-05 19:25:00,115.99,115.997,115.962,115.997,1458900014.0
2006-09-05 19:26:00,116.02,116.02,116.02,116.02,1579499993.0
2006-09-05 19:27:00,116.009,116.018,115.972,115.996,1579499993.0
2006-09-05 19:28:00,115.988,116.018,115.98,116.002,1038900007.0
2006-09-05 19:29:00,116.01,116.026,115.968,116.022,565900004.0
2006-09-05 19:30:00,116.022,116.039,115.993,116.039,906900001.0
2006-09-05 19:31:00,116.047,116.057,116.039,116.039,1393100002.0
2006-09-05 19:32:00,116.04,116.056,116.04,116.045,1756499997.0
2006-09-05 19:33:00,116.047,116.063,116.047,116.057,1185100002.0
2006-09-05 19:34:00,116.055,116.068,116.036,116.065,1140399992.0
2006-09-05 19:35:00,116.062,116.062,116.021,116.045,1302300000.0
2006-09-05 19:36:00,116.023,116.037,116.006,116.025,801400017.0
2006-09-05 19:37:00,116.03,116.048,116.024,116.043,281699998.0
2006-09-05 19:38:00,116.041,116.048,116.014,116.035,1173300004.0
2006-09-05 19:39:00,116.034,116.034,115.999,116.03,1045600007.0
2006-09-05 19:40:00,116.035,116.047,115.993,116.013,785700002.0
2006-09-05 19:41:00,116.03,116.035,116.03,116.035,1484499994.0
2006-09-05 19:42:00,116.039,116.051,116.039,116.043,816500009.0
2006-09-05 19:43:00,116.046,116.05,116.027,116.028,417299999.0
2006-09-05 19:44:00,116.033,116.039,116.002,116.027,1056900003.0
2006-09-05 19:45:00,116.03,116.03,115.993,116.023,750700010.0
2006-09-05 19:46:00,116.025,116.026,115.993,116.015,1049200009.0
2006-09-05 19:47:00,116.001,116.018,116.001,116.018,560799996.0
2006-09-05 19:48:00,116.011,116.029,115.99,116.0,1727999995.0
2006-09-05 19:49:00,116.017,116.02,116.014,116.015,737399994.0
2006-09-05 19:50:00,116.01,116.019,115.973,116.013,579500004.0
2006-09-05 19:51:00,116.006,116.011,115.981,116.003,600700000.0
2006-09-05 19:52:00,116.006,116.029,115.99,116.002,765900001.0
2006-09-05 19:53:00,116.015,116.015,116.003,116.006,1499000007.0
2006-09-05 19:54:00,116.003,116.003,115.987,115.999,2140799998.0
2006-09-05 19:55:00,115.987,116.006,115.964,116.002,499399999.0
2006-09-05 19:56:00,116.005,116.005,115.998,116.005,887000006.0
2006-09-05 19:57:00,116.006,116.014,116.005,116.014,527000009.0
2006-09-05 19:58:00,116.014,116.015,115.976,115.995,1531700004.0
2006-09-05 19:59:00,116.014,116.026,115.982,116.014,1100599994.0
2006-09-05 20:00:00,116.017,116.033,116.017,116.03,273700000.0
2006-09-05 20:01:00,116.027,116.046,116.007,116.035,465399994.0
2006-09-05 20:02:00,116.027,116.045,115.997,116.015,1254000010.0
2006-09-05 20:03:00,116.025,116.041,115.991,116.033,732400003.0
2006-09-05 20:04:00,116.036,116.066,116.024,116.027,897099995.0
2006-09-05 20:05:00,116.021,116.053,116.006,116.051,1093799998.0
2006-09-05 20:06:00,116.042,116.053,116.041,116.045,1806500001.0
2006-09-05 20:07:00,116.036,116.036,116.009,116.009,984200001.0
2006-09-05 20:08:00,115.997,116.005,115.97,115.97,1014400013.0
2006-09-05 20:09:00,115.993,115.993,115.965,115.984,951400000.0
2006-09-05 20:10:00,116.001,116.007,115.96,115.988,1130799995.0
2006-09-05 20:11:00,115.986,116.001,115.965,115.985,1730900002.0
2006-09-05 20:12:00,116.0,116.0,116.0,116.0,1116700003.0
2006-09-05 20:13:00,115.955,116.007,115.955,115.989,1116700003.0
2006-09-05 20:14:00,115.998,116.0,115.968,115.992,1240799989.0
2006-09-05 20:15:00,115.992,116.0,115.962,115.98,1381200002.0
2006-09-05 20:16:00,115.968,115.998,115.962,115.985,1161000004.0
2006-09-05 20:17:00,115.985,115.985,115.975,115.975,715499994.0
2006-09-05 20:18:00,115.974,115.978,115.955,115.978,345100005.0
2006-09-05 20:19:00,115.982,115.988,115.951,115.982,1198600011.0
2006-09-05 20:20:00,115.978,115.988,115.942,115.964,1037799991.0
2006-09-05 20:21:00,115.966,115.986,115.944,115.97,1433400017.0
2006-09-05 20:22:00,115.971,115.989,115.96,115.97,1468600001.0
2006-09-05 20:23:00,115.974,115.988,115.946,115.988,991700002.0
2006-09-05 20:24:00,115.985,115.999,115.964,115.977,843399992.0
2006-09-05 20:25:00,115.981,115.981,115.943,115.975,945799996.0
2006-09-05 20:26:00,115.972,115.987,115.941,115.965,736100002.0
2006-09-05 20:27:00,115.973,115.978,115.946,115.964,1601899991.0
2006-09-05 20:28:00,116.0,116.01,116.0,116.01,836599999.0
2006-09-05 20:29:00,116.0,116.0,115.96,115.97,836599999.0
2006-09-05 20:30:00,115.98,115.98,115.98,115.98,836599999.0
2006-09-05 20:31:00,115.99,115.99,115.98,115.98,836599999.0
2006-09-05 20:32:00,115.99,115.99,115.96,115.99,836599999.0
2006-09-05 20:33:00,115.973,115.982,115.958,115.974,836599999.0
2006-09-05 20:34:00,115.973,115.973,115.957,115.965,497999998.0
2006-09-05 20:35:00,115.96,115.962,115.954,115.957,586000006.0
2006-09-05 20:36:00,115.953,115.966,115.935,115.945,494800001.0
2006-09-05 20:37:00,115.957,115.964,115.956,115.964,436099992.0
2006-09-05 20:38:00,115.964,115.964,115.95,115.957,1033100001.0
2006-09-05 20:39:00,115.954,115.968,115.916,115.952,1210499995.0
2006-09-05 20:40:00,115.95,115.96,115.95,115.96,1396399987.0
2006-09-05 20:41:00,115.953,115.977,115.919,115.953,1396399987.0
2006-09-05 20:42:00,115.958,115.961,115.941,115.941,1030400003.0
2006-09-05 20:43:00,115.949,115.957,115.947,115.955,1465799989.0
2006-09-05 20:44:00,115.957,115.967,115.954,115.958,1474500004.0
2006-09-05 20:45:00,115.957,115.968,115.955,115.955,1292699990.0
2006-09-05 20:46:00,115.955,115.974,115.922,115.96,1481599994.0
2006-09-05 20:47:00,115.954,115.979,115.922,115.945,1863100002.0
2006-09-05 20:48:00,115.945,115.967,115.928,115.955,1208199997.0
2006-09-05 20:49:00,115.958,115.965,115.943,115.957,1206999992.0
2006-09-05 20:50:00,115.961,115.981,115.961,115.963,1637599992.0
2006-09-05 20:51:00,115.962,115.972,115.962,115.965,706300004.0
2006-09-05 20:52:00,115.965,115.965,115.944,115.954,193999995.0
2006-09-05 20:53:00,115.947,115.967,115.931,115.955,1152299983.0
2006-09-05 20:54:00,115.963,115.971,115.948,115.966,580199997.0
2006-09-05 20:55:00,115.967,115.967,115.957,115.96,1921800003.0
2006-09-05 20:56:00,115.961,115.961,115.932,115.953,624099996.0
2006-09-05 20:57:00,115.956,115.956,115.92,115.935,1427600006.0
2006-09-05 20:58:00,115.96,115.96,115.95,115.95,2020300010.0
2006-09-05 20:59:00,115.94,115.94,115.92,115.93,2020300010.0
2006-09-05 21:00:00,115.92,115.928,115.918,115.922,2020300010.0
2006-09-05 21:01:00,115.914,115.929,115.895,115.897,918600007.0
2006-09-05 21:02:00,115.902,115.942,115.902,115.934,828300000.0
2006-09-05 21:03:00,115.94,115.948,115.922,115.93,1063700006.0
2006-09-05 21:04:00,115.929,115.942,115.927,115.927,341599998.0
2006-09-05 21:05:00,115.931,115.931,115.908,115.927,940300006.0
2006-09-05 21:06:00,115.922,115.931,115.92,115.92,1002999998.0
2006-09-05 21:07:00,115.924,115.933,115.923,115.933,1443299995.0
2006-09-05 21:08:00,115.932,115.957,115.91,115.953,824699990.0
2006-09-05 21:09:00,115.929,115.955,115.918,115.938,255799998.0
2006-09-05 21:10:00,115.945,115.951,115.931,115.94,653200009.0
2006-09-05 21:11:00,115.946,115.946,115.934,115.94,213900000.0
2006-09-05 21:12:00,115.935,115.945,115.934,115.942,360600001.0
2006-09-05 21:13:00,115.94,115.966,115.934,115.957,829399997.0
2006-09-05 21:14:00,115.948,115.948,115.926,115.93,2019699996.0
2006-09-05 21:15:00,115.929,115.952,115.913,115.938,1729099985.0
2006-09-05 21:16:00,115.931,115.937,115.913,115.913,1212299987.0
2006-09-05 21:17:00,115.908,115.916,115.903,115.908,1470500004.0
2006-09-05 21:18:00,115.909,115.926,115.887,115.907,1230299988.0
2006-09-05 21:19:00,115.905,115.918,115.884,115.911,1228100000.0
2006-09-05 21:20:00,115.912,115.912,115.897,115.91,1325700006.0
2006-09-05 21:21:00,115.905,115.917,115.867,115.882,1035000007.0
2006-09-05 21:22:00,115.884,115.914,115.876,115.904,1940900007.0
2006-09-05 21:23:00,115.912,115.912,115.887,115.912,876399998.0
2006-09-05 21:24:00,115.915,115.924,115.911,115.919,1722400016.0
2006-09-05 21:25:00,115.926,115.946,115.923,115.93,1363500004.0
2006-09-05 21:26:00,115.93,115.934,115.91,115.913,808300005.0
2006-09-05 21:27:00,115.92,115.925,115.916,115.925,741600001.0
2006-09-05 21:28:00,115.923,115.927,115.884,115.927,280200005.0
2006-09-05 21:29:00,115.938,115.942,115.932,115.932,765799996.0
2006-09-05 21:30:00,115.93,115.937,115.9,115.918,571500008.0
2006-09-05 21:31:00,115.925,115.931,115.9,115.919,208400004.0
2006-09-05 21:32:00,115.925,115.947,115.903,115.925,956999984.0
2006-09-05 21:33:00,115.919,115.94,115.912,115.922,589200002.0
2006-09-05 21:34:00,115.919,115.927,115.887,115.89,464900002.0
2006-09-05 21:35:00,115.916,115.923,115.914,115.915,371399996.0
2006-09-05 21:36:00,115.918,115.931,115.915,115.915,341599999.0
2006-09-05 21:37:00,115.911,115.92,115.887,115.908,478199993.0
2006-09-05 21:38:00,115.924,115.924,115.914,115.914,192800001.0
2006-09-05 21:39:00,115.914,115.935,115.908,115.925,462700001.0
2006-09-05 21:40:00,115.921,115.925,115.9,115.925,745899995.0
2006-09-05 21:41:00,115.926,115.926,115.896,115.916,567299997.0
2006-09-05 21:42:00,115.919,115.93,115.902,115.924,1257600018.0
2006-09-05 21:43:00,115.929,115.929,115.903,115.916,280800000.0
2006-09-05 21:44:00,115.929,115.934,115.923,115.927,1235100001.0
2006-09-05 21:45:00,115.922,115.93,115.906,115.93,618700003.0
2006-09-05 21:46:00,115.93,115.937,115.908,115.925,871400004.0
2006-09-05 21:47:00,115.912,115.93,115.89,115.893,473999999.0
2006-09-05 21:48:00,115.921,115.943,115.909,115.925,932000002.0
2006-09-05 21:49:00,115.927,115.936,115.924,115.935,463200001.0
2006-09-05 21:50:00,115.952,115.957,115.917,115.917,218899997.0
2006-09-05 21:51:00,115.928,115.936,115.904,115.907,577799994.0
2006-09-05 21:52:00,115.902,115.929,115.9,115.929,170699999.0
2006-09-05 21:53:00,115.937,115.944,115.921,115.941,298899999.0
2006-09-05 21:54:00,115.935,115.947,115.927,115.947,519999996.0
2006-09-05 21:55:00,115.918,115.942,115.914,115.927,149200002.0
2006-09-05 21:56:00,115.936,115.949,115.904,115.938,698300006.0
2006-09-05 21:57:00,115.948,115.948,115.936,115.938,187600003.0
2006-09-05 21:58:00,115.928,115.943,115.916,115.943,206800000.0
2006-09-05 21:59:00,115.941,115.957,115.918,115.939,436800004.0
2006-09-05 22:00:00,115.94,115.969,115.94,115.958,744900006.0
2006-09-05 22:01:00,115.956,115.962,115.923,115.962,1013200000.0
2006-09-05 22:02:00,115.958,115.98,115.939,115.953,658900006.0
2006-09-05 22:03:00,115.95,115.965,115.939,115.962,338600001.0
2006-09-05 22:04:00,115.973,115.987,115.97,115.973,877299997.0
2006-09-05 22:05:00,115.956,115.985,115.948,115.985,218000002.0
2006-09-05 22:06:00,115.982,115.982,115.973,115.973,185200000.0
2006-09-05 22:07:00,115.969,115.98,115.951,115.979,474099997.0
2006-09-05 22:08:00,115.977,115.984,115.951,115.961,184200005.0
2006-09-05 22:09:00,115.97,115.978,115.962,115.971,261099997.0
2006-09-05 22:10:00,115.97,115.97,115.958,115.964,286199995.0
2006-09-05 22:11:00,115.946,115.946,115.862,115.868,508099999.0
2006-09-05 22:12:00,115.928,115.964,115.899,115.964,208600003.0
2006-09-05 22:13:00,115.953,115.978,115.932,115.968,455000001.0
2006-09-05 22:14:00,115.96,115.965,115.939,115.939,306799995.0
2006-09-05 22:15:00,115.945,115.96,115.924,115.96,321899995.0
2006-09-05 22:16:00,115.979,115.992,115.948,115.963,759400003.0
2006-09-05 22:17:00,115.963,115.983,115.93,115.983,207300002.0
2006-09-05 22:18:00,115.989,115.998,115.987,115.991,374300002.0
2006-09-05 22:19:00,115.991,116.0,115.991,115.995,145100002.0
2006-09-05 22:20:00,116.002,116.007,115.984,115.991,334399995.0
2006-09-05 22:21:00,115.991,116.008,115.971,116.008,227400003.0
2006-09-05 22:22:00,116.005,116.009,116.005,116.009,263400000.0
2006-09-05 22:23:00,116.012,116.022,115.996,116.015,301299992.0
2006-09-05 22:24:00,116.013,116.013,115.978,115.995,321400003.0
2006-09-05 22:25:00,115.957,115.988,115.949,115.986,230300001.0
2006-09-05 22:26:00,116.002,116.007,115.946,115.994,252400000.0
2006-09-05 22:27:00,116.018,116.018,115.974,115.995,1182099997.0
2006-09-05 22:28:00,116.011,116.011,115.981,115.993,136299999.0
2006-09-05 22:29:00,116.004,116.01,116.001,116.005,231800002.0
2006-09-05 22:30:00,115.995,116.044,115.992,116.016,122900001.0
2006-09-05 22:31:00,116.032,116.045,116.007,116.007,179499997.0
2006-09-05 22:32:00,116.009,116.017,116.001,116.017,571199999.0
2006-09-05 22:33:00,116.02,116.02,115.99,116.0,981299983.0
2006-09-05 22:34:00,115.995,116.016,115.976,115.995,776400001.0
2006-09-05 22:35:00,115.998,116.025,115.995,116.025,266899997.0
2006-09-05 22:36:00,116.009,116.021,115.993,116.016,840299993.0
2006-09-05 22:37:00,116.041,116.054,116.019,116.028,229400002.0
2006-09-05 22:38:00,116.026,116.028,116.008,116.008,282800000.0
2006-09-05 22:39:00,116.01,116.019,115.991,116.014,438799994.0
2006-09-05 22:40:00,116.022,116.032,115.981,116.002,840199995.0
2006-09-05 22:41:00,116.01,116.036,115.999,116.033,156800000.0
2006-09-05 22:42:00,116.015,116.035,116.008,116.035,90800001.0
2006-09-05 22:43:00,116.03,116.051,116.021,116.021,300600002.0
2006-09-05 22:44:00,116.022,116.032,116.022,116.028,199099994.0
2006-09-05 22:45:00,116.03,116.033,116.008,116.026,474600002.0
2006-09-05 22:46:00,116.032,116.051,116.009,116.019,503500000.0
2006-09-05 22:47:00,116.033,116.039,116.02,116.03,372799996.0
2006-09-05 22:48:00,116.042,116.077,116.039,116.046,454000004.0
2006-09-05 22:49:00,116.038,116.04,116.015,116.036,352800000.0
2006-09-05 22:50:00,116.035,116.042,116.028,116.035,373900006.0
2006-09-05 22:51:00,116.046,116.046,116.015,116.015,383899997.0
2006-09-05 22:52:00,116.0,116.033,115.988,116.023,135299999.0
2006-09-05 22:53:00,116.04,116.049,116.019,116.029,415700003.0
2006-09-05 22:54:00,116.031,116.043,116.023,116.041,156500002.0
2006-09-05 22:55:00,116.042,116.053,116.042,116.046,346300006.0
2006-09-05 22:56:00,116.044,116.046,116.025,116.043,306000005.0
2006-09-05 22:57:00,116.04,116.048,116.014,116.048,519900001.0
2006-09-05 22:58:00,116.038,116.057,116.033,116.043,90700001.0
2006-09-05 22:59:00,116.052,116.072,116.031,116.033,324399999.0
2006-09-05 23:00:00,116.033,116.068,116.033,116.06,293999997.0
2006-09-05 23:01:00,116.065,116.065,116.044,116.054,106600003.0
2006-09-05 23:02:00,116.048,116.08,116.029,116.029,324699999.0
2006-09-05 23:03:00,116.06,116.065,116.058,116.058,178099999.0
2006-09-05 23:04:00,116.055,116.067,116.042,116.045,205899998.0
2006-09-05 23:05:00,116.039,116.039,115.984,115.986,164200002.0
2006-09-05 23:06:00,115.978,116.03,115.953,115.953,327200005.0
2006-09-05 23:07:00,115.935,116.016,115.935,115.966,211300007.0
2006-09-05 23:08:00,115.97,116.036,115.956,116.036,240100002.0
2006-09-05 23:09:00,116.058,116.064,116.039,116.039,234399997.0
2006-09-05 23:10:00,116.052,116.063,116.052,116.058,388600000.0
2006-09-05 23:11:00,116.055,116.056,116.034,116.055,313499997.0
2006-09-05 23:12:00,116.054,116.055,116.034,116.055,248000000.0
2006-09-05 23:13:00,116.057,116.065,116.039,116.039,188600000.0
2006-09-05 23:14:00,116.038,116.06,116.033,116.053,283300002.0
2006-09-05 23:15:00,116.049,116.049,116.01,116.017,196400003.0
2006-09-05 23:16:00,116.057,116.065,116.057,116.058,189999998.0
2006-09-05 23:17:00,116.043,116.063,116.017,116.063,177200001.0
2006-09-05 23:18:00,116.082,116.091,116.063,116.063,176200003.0
2006-09-05 23:19:00,116.06,116.06,116.032,116.045,222700004.0
2006-09-05 23:20:00,116.072,116.072,116.044,116.05,88600002.0
2006-09-05 23:21:00,116.051,116.09,116.051,116.075,229699995.0
2006-09-05 23:22:00,116.073,116.086,116.065,116.08,208899996.0
2006-09-05 23:23:00,116.076,116.089,116.07,116.072,295899998.0
2006-09-05 23:24:00,116.075,116.08,116.075,116.08,84700002.0
2006-09-05 23:25:00,116.083,116.089,116.08,116.089,360399994.0
2006-09-05 23:26:00,116.079,116.102,116.079,116.102,481199994.0
2006-09-05 23:27:00,116.105,116.109,116.078,116.1,241400001.0
2006-09-05 23:28:00,116.098,116.12,116.093,116.113,223799997.0
2006-09-05 23:29:00,116.118,116.129,116.118,116.122,168400005.0
2006-09-05 23:30:00,116.113,116.124,116.104,116.124,167000001.0
2006-09-05 23:31:00,116.113,116.128,116.098,116.128,151200000.0
2006-09-05 23:32:00,116.108,116.115,116.107,116.108,129700001.0
2006-09-05 23:33:00,116.102,116.11,116.069,116.094,299599997.0
2006-09-05 23:34:00,116.088,116.098,116.077,116.098,371299995.0
2006-09-05 23:35:00,116.096,116.096,116.065,116.075,224700003.0
2006-09-05 23:36:00,116.067,116.074,116.06,116.071,327299991.0
2006-09-05 23:37:00,116.068,116.075,116.057,116.069,258699998.0
2006-09-05 23:38:00,116.078,116.08,116.063,116.077,153599998.0
2006-09-05 23:39:00,116.068,116.069,116.068,116.069,67200000.0
2006-09-05 23:40:00,116.067,116.077,116.054,116.076,443499995.0
2006-09-05 23:41:00,116.067,116.067,116.04,116.054,374900004.0
2006-09-05 23:42:00,116.038,116.064,116.035,116.061,240500000.0
2006-09-05 23:43:00,116.069,116.077,116.055,116.064,181900003.0
2006-09-05 23:44:00,116.056,116.071,116.054,116.056,328800004.0
2006-09-05 23:45:00,116.059,116.064,116.047,116.062,349200001.0
2006-09-05 23:46:00,116.07,116.085,116.063,116.073,369599999.0
2006-09-05 23:47:00,116.072,116.086,116.068,116.083,513599999.0
2006-09-05 23:48:00,116.082,116.09,116.075,116.09,297200004.0
2006-09-05 23:49:00,116.082,116.093,116.066,116.081,263999999.0
2006-09-05 23:50:00,116.094,116.111,116.088,116.089,234800005.0
2006-09-05 23:51:00,116.094,116.104,116.066,116.075,425299994.0
2006-09-05 23:52:00,116.07,116.088,116.07,116.083,170600002.0
2006-09-05 23:53:00,116.091,116.096,116.075,116.096,391199999.0
2006-09-05 23:54:00,116.083,116.088,116.062,116.088,224400000.0
2006-09-05 23:55:00,116.09,116.09,116.071,116.08,173000004.0
2006-09-05 23:56:00,116.092,116.1,116.075,116.075,194999997.0
2006-09-05 23:57:00,116.091,116.1,116.091,116.095,123600000.0
2006-09-05 23:58:00,116.103,116.119,116.093,116.094,279199999.0
2006-09-05 23:59:00,116.106,116.117,116.09,116.09,214999997.0
2006-09-06 00:00:00,116.1,116.128,116.1,116.125,174099999.0
2006-09-06 00:01:00,116.113,116.113,116.1,116.103,103299997.0
2006-09-06 00:02:00,116.12,116.121,116.108,116.11,186900001.0
2006-09-06 00:03:00,116.1,116.103,116.09,116.103,213900003.0
2006-09-06 00:04:00,116.098,116.123,116.098,116.106,428699997.0
2006-09-06 00:05:00,116.103,116.115,116.095,116.115,254200003.0
2006-09-06 00:06:00,116.119,116.131,116.118,116.119,211000001.0
2006-09-06 00:07:00,116.116,116.123,116.114,116.123,197499998.0
2006-09-06 00:08:00,116.132,116.132,116.119,116.124,169400003.0
2006-09-06 00:09:00,116.123,116.133,116.111,116.133,219200003.0
2006-09-06 00:10:00,116.147,116.147,116.11,116.129,298000004.0
2006-09-06 00:11:00,116.129,116.137,116.119,116.136,348100001.0
2006-09-06 00:12:00,116.138,116.14,116.136,116.138,156900003.0
2006-09-06 00:13:00,116.133,116.134,116.113,116.13,314100003.0
2006-09-06 00:14:00,116.133,116.142,116.126,116.134,380599995.0
2006-09-06 00:15:00,116.129,116.13,116.114,116.124,196900002.0
2006-09-06 00:16:00,116.125,116.145,116.116,116.133,245900000.0
2006-09-06 00:17:00,116.126,116.15,116.126,116.14,217400002.0
2006-09-06 00:18:00,116.138,116.157,116.125,116.153,364899995.0
2006-09-06 00:19:00,116.134,116.162,116.134,116.154,419700009.0
2006-09-06 00:20:00,116.16,116.16,116.154,116.157,178699995.0
2006-09-06 00:21:00,116.155,116.163,116.134,116.16,331499998.0
2006-09-06 00:22:00,116.153,116.165,116.149,116.155,281599995.0
2006-09-06 00:23:00,116.146,116.162,116.132,116.162,312300006.0
2006-09-06 00:24:00,116.152,116.17,116.146,116.154,314700000.0
2006-09-06 00:25:00,116.146,116.152,116.14,116.147,223800003.0
2006-09-06 00:26:00,116.154,116.154,116.134,116.138,190299998.0
2006-09-06 00:27:00,116.121,116.121,116.111,116.119,270600000.0
2006-09-06 00:28:00,116.13,116.13,116.111,116.122,102799998.0
2006-09-06 00:29:00,116.137,116.137,116.108,116.114,235799995.0
2006-09-06 00:30:00,116.119,116.142,116.119,116.142,236000000.0
2006-09-06 00:31:00,116.135,116.135,116.125,116.133,339699993.0
2006-09-06 00:32:00,116.127,116.13,116.111,116.111,280300002.0
2006-09-06 00:33:00,116.125,116.131,116.112,116.112,322100000.0
2006-09-06 00:34:00,116.116,116.131,116.104,116.112,184600000.0
2006-09-06 00:35:00,116.128,116.149,116.128,116.136,284899993.0
2006-09-06 00:36:00,116.132,116.152,116.131,116.137,181300000.0
2006-09-06 00:37:00,116.136,116.136,116.126,116.131,193500000.0
2006-09-06 00:38:00,116.109,116.126,116.105,116.122,204699999.0
2006-09-06 00:39:00,116.103,116.118,116.094,116.118,113400003.0
2006-09-06 00:40:00,116.12,116.12,116.103,116.109,206999996.0
2006-09-06 00:41:00,116.125,116.128,116.123,116.125,155500000.0
2006-09-06 00:42:00,116.125,116.135,116.11,116.134,170199996.0
2006-09-06 00:43:00,116.144,116.158,116.143,116.158,536600005.0
2006-09-06 00:44:00,116.159,116.161,116.142,116.153,309500003.0
2006-09-06 00:45:00,116.152,116.158,116.144,116.152,210900001.0
2006-09-06 00:46:00,116.13,116.166,116.13,116.16,214000000.0
2006-09-06 00:47:00,116.148,116.166,116.139,116.166,194099999.0
2006-09-06 00:48:00,116.159,116.169,116.159,116.162,188600000.0
2006-09-06 00:49:00,116.162,116.175,116.154,116.161,133200002.0
2006-09-06 00:50:00,116.158,116.175,116.149,116.17,415400001.0
2006-09-06 00:51:00,116.168,116.173,116.163,116.163,164299998.0
2006-09-06 00:52:00,116.164,116.17,116.153,116.153,283599997.0
2006-09-06 00:53:00,116.143,116.155,116.131,116.155,256799997.0
2006-09-06 00:54:00,116.175,116.188,116.175,116.182,75600001.0
2006-09-06 00:55:00,116.173,116.181,116.173,116.176,164699996.0
2006-09-06 00:56:00,116.166,116.166,116.149,116.155,148000003.0
2006-09-06 00:57:00,116.157,116.173,116.157,116.167,112800001.0
2006-09-06 00:58:00,116.167,116.186,116.161,116.177,183200002.0
2006-09-06 00:59:00,116.173,116.173,116.167,116.172,59200001.0
2006-09-06 01:00:00,116.165,116.165,116.149,116.165,236700000.0
2006-09-06 01:01:00,116.174,116.174,116.158,116.169,224000006.0
2006-09-06 01:02:00,116.171,116.186,116.167,116.185,198799997.0
2006-09-06 01:03:00,116.182,116.198,116.172,116.195,213899998.0
2006-09-06 01:04:00,116.188,116.188,116.166,116.181,134299998.0
2006-09-06 01:05:00,116.178,116.178,116.172,116.172,45299999.0
2006-09-06 01:06:00,116.162,116.17,116.159,116.166,199700003.0
2006-09-06 01:07:00,116.15,116.15,116.132,116.144,291000005.0
2006-09-06 01:08:00,116.157,116.157,116.136,116.157,46700000.0
2006-09-06 01:09:00,116.155,116.155,116.131,116.138,60400001.0
2006-09-06 01:10:00,116.143,116.16,116.124,116.124,244499996.0
2006-09-06 01:11:00,116.125,116.138,116.118,116.137,154200004.0
2006-09-06 01:12:00,116.128,116.129,116.122,116.127,293600006.0
2006-09-06 01:13:00,116.122,116.129,116.114,116.122,267100000.0
2006-09-06 01:14:00,116.122,116.127,116.098,116.117,360800008.0
2006-09-06 01:15:00,116.115,116.131,116.105,116.131,206700000.0
2006-09-06 01:16:00,116.133,116.133,116.104,116.113,201800005.0
2006-09-06 01:17:00,116.113,116.121,116.105,116.116,278699996.0
2006-09-06 01:18:00,116.112,116.121,116.104,116.119,135399998.0
2006-09-06 01:19:00,116.114,116.124,116.102,116.109,265200000.0
2006-09-06 01:20:00,116.106,116.109,116.098,116.098,231299999.0
2006-09-06 01:21:00,116.088,116.11,116.088,116.097,191900002.0
2006-09-06 01:22:00,116.102,116.108,116.077,116.081,318499996.0
2006-09-06 01:23:00,116.098,116.1,116.089,116.1,187599998.0
2006-09-06 01:24:00,116.095,116.103,116.093,116.103,145200004.0
2006-09-06 01:25:00,116.093,116.093,116.081,116.093,171899999.0
2006-09-06 01:26:00,116.098,116.099,116.069,116.069,114700002.0
2006-09-06 01:27:00,116.087,116.096,116.073,116.096,188500003.0
2006-09-06 01:28:00,116.092,116.092,116.08,116.084,322099997.0
2006-09-06 01:29:00,116.065,116.066,116.039,116.041,154100001.0
2006-09-06 01:30:00,116.027,116.036,116.019,116.019,227900004.0
2006-09-06 01:31:00,116.015,116.035,116.012,116.035,237100008.0
2006-09-06 01:32:00,116.034,116.043,116.027,116.043,372100005.0
2006-09-06 01:33:00,116.04,116.061,116.04,116.061,219400000.0
2006-09-06 01:34:00,116.065,116.076,116.042,116.05,453399995.0
2006-09-06 01:35:00,116.051,116.052,116.033,116.038,270500004.0
2006-09-06 01:36:00,116.042,116.045,116.036,116.045,103400003.0
2006-09-06 01:37:00,116.055,116.062,116.044,116.056,268399997.0
2006-09-06 01:38:00,116.058,116.067,116.042,116.066,245099998.0
2006-09-06 01:39:00,116.041,116.066,116.037,116.049,365800010.0
2006-09-06 01:40:00,116.059,116.059,116.038,116.038,144400002.0
2006-09-06 01:41:00,116.048,116.05,116.037,116.045,300300002.0
2006-09-06 01:42:00,116.041,116.057,116.039,116.055,119799998.0
2006-09-06 01:43:00,116.05,116.05,116.04,116.045,169999998.0
2006-09-06 01:44:00,116.035,116.044,116.004,116.01,228699998.0
2006-09-06 01:45:00,116.02,116.027,116.009,116.027,307999995.0
2006-09-06 01:46:00,116.033,116.033,116.01,116.019,108499997.0
2006-09-06 01:47:00,116.021,116.028,116.013,116.016,216500000.0
2006-09-06 01:48:00,116.03,116.039,116.02,116.026,244699999.0
2006-09-06 01:49:00,116.022,116.022,115.997,115.997,124599997.0
2006-09-06 01:50:00,115.988,116.003,115.987,116.001,177100000.0
2006-09-06 01:51:00,115.985,115.998,115.967,115.99,181900000.0
2006-09-06 01:52:00,115.975,115.996,115.965,115.969,450200003.0
2006-09-06 01:53:00,115.972,115.986,115.972,115.977,219800001.0
2006-09-06 01:54:00,115.982,115.989,115.954,115.978,317300003.0
2006-09-06 01:55:00,115.983,116.008,115.952,116.008,224800000.0
2006-09-06 01:56:00,116.025,116.035,115.99,116.004,301100006.0
2006-09-06 01:57:00,115.995,116.009,115.988,116.009,211700005.0
2006-09-06 01:58:00,116.008,116.018,116.008,116.018,144199998.0
2006-09-06 01:59:00,116.02,116.034,116.008,116.009,337799999.0
2006-09-06 02:00:00,116.004,116.004,115.977,115.979,67100000.0
2006-09-06 02:01:00,115.966,115.973,115.956,115.973,235900000.0
2006-09-06 02:02:00,115.977,115.991,115.965,115.975,263900007.0
2006-09-06 02:03:00,115.978,115.98,115.971,115.971,244900005.0
2006-09-06 02:04:00,115.972,115.975,115.962,115.962,239199999.0
2006-09-06 02:05:00,115.968,115.976,115.963,115.976,333499993.0
2006-09-06 02:06:00,115.99,115.99,115.943,115.959,220499997.0
2006-09-06 02:07:00,115.962,115.976,115.962,115.964,147100003.0
2006-09-06 02:08:00,115.94,115.979,115.936,115.973,193700001.0
2006-09-06 02:09:00,115.98,115.984,115.955,115.979,297200007.0
2006-09-06 02:10:00,115.983,116.013,115.983,116.013,396099996.0
2006-09-06 02:11:00,116.003,116.005,115.985,115.996,335500000.0
2006-09-06 02:12:00,115.989,115.996,115.962,115.996,289500005.0
2006-09-06 02:13:00,115.985,116.012,115.984,115.997,202399999.0
2006-09-06 02:14:00,115.995,116.02,115.989,116.011,202300004.0
2006-09-06 02:15:00,116.011,116.018,116.011,116.018,216600004.0
2006-09-06 02:16:00,116.013,116.035,116.009,116.03,374899998.0
2006-09-06 02:17:00,116.032,116.036,116.022,116.035,180699999.0
2006-09-06 02:18:00,116.034,116.034,116.022,116.022,159400002.0
2006-09-06 02:19:00,116.018,116.028,116.018,116.02,285900000.0
2006-09-06 02:20:00,116.028,116.04,116.028,116.037,183099999.0
2006-09-06 02:21:00,116.029,116.04,116.014,116.04,152200001.0
2006-09-06 02:22:00,116.045,116.051,116.04,116.051,206400004.0
2006-09-06 02:23:00,116.042,116.053,116.034,116.048,226800005.0
2006-09-06 02:24:00,116.057,116.064,116.053,116.064,186400003.0
2006-09-06 02:25:00,116.067,116.073,116.063,116.073,70099998.0
2006-09-06 02:26:00,116.075,116.075,116.068,116.075,297500002.0
2006-09-06 02:27:00,116.075,116.087,116.075,116.087,124600001.0
2006-09-06 02:28:00,116.078,116.096,116.068,116.095,199100000.0
2006-09-06 02:29:00,116.097,116.097,116.078,116.082,181100000.0
2006-09-06 02:30:00,116.091,116.096,116.065,116.083,381200008.0
2006-09-06 02:31:00,116.092,116.093,116.081,116.093,192199998.0
2006-09-06 02:32:00,116.083,116.083,116.068,116.082,272500001.0
2006-09-06 02:33:00,116.09,116.101,116.09,116.093,230200000.0
2006-09-06 02:34:00,116.099,116.111,116.099,116.105,228399999.0
2006-09-06 02:35:00,116.1,116.121,116.1,116.11,261600002.0
2006-09-06 02:36:00,116.105,116.105,116.1,116.105,112300002.0
2006-09-06 02:37:00,116.107,116.113,116.107,116.113,54299999.0
2006-09-06 02:38:00,116.125,116.157,116.125,116.148,171499996.0
2006-09-06 02:39:00,116.128,116.147,116.113,116.147,351999991.0
2006-09-06 02:40:00,116.135,116.146,116.122,116.145,330999995.0
2006-09-06 02:41:00,116.147,116.15,116.138,116.146,300200007.0
2006-09-06 02:42:00,116.135,116.146,116.131,116.141,383700002.0
2006-09-06 02:43:00,116.141,116.141,116.121,116.134,231900005.0
2006-09-06 02:44:00,116.128,116.128,116.11,116.125,225400002.0
2006-09-06 02:45:00,116.115,116.137,116.115,116.122,282400002.0
2006-09-06 02:46:00,116.118,116.124,116.106,116.122,217699998.0
2006-09-06 02:47:00,116.11,116.13,116.094,116.13,264699996.0
2006-09-06 02:48:00,116.131,116.145,116.112,116.145,432099993.0
2006-09-06 02:49:00,116.15,116.157,116.132,116.157,119500002.0
2006-09-06 02:50:00,116.158,116.163,116.15,116.16,147200003.0
2006-09-06 02:51:00,116.16,116.161,116.147,116.157,304799996.0
2006-09-06 02:52:00,116.162,116.162,116.138,116.138,195400001.0
2006-09-06 02:53:00,116.147,116.208,116.147,116.208,245199996.0
2006-09-06 02:54:00,116.214,116.231,116.214,116.215,144000004.0
2006-09-06 02:55:00,116.216,116.216,116.203,116.212,118700001.0
2006-09-06 02:56:00,116.215,116.246,116.215,116.244,94400002.0
2006-09-06 02:57:00,116.241,116.241,116.208,116.208,253500005.0
2006-09-06 02:58:00,116.215,116.215,116.21,116.21,200800002.0
2006-09-06 02:59:00,116.212,116.213,116.2,116.2,245000004.0
2006-09-06 03:00:00,116.194,116.194,116.164,116.164,267499999.0
2006-09-06 03:01:00,116.165,116.173,116.159,116.173,326600005.0
2006-09-06 03:02:00,116.186,116.207,116.186,116.207,204700000.0
2006-09-06 03:03:00,116.213,116.216,116.207,116.216,61799999.0
2006-09-06 03:04:00,116.218,116.276,116.218,116.276,377300007.0
2006-09-06 03:05:00,116.283,116.344,116.283,116.343,195999998.0
2006-09-06 03:06:00,116.358,116.358,116.338,116.345,158600001.0
2006-09-06 03:07:00,116.339,116.34,116.326,116.328,295199999.0
2006-09-06 03:08:00,116.319,116.319,116.293,116.313,395600007.0
2006-09-06 03:09:00,116.328,116.335,116.326,116.335,230300000.0
2006-09-06 03:10:00,116.328,116.346,116.316,116.346,156100001.0
2006-09-06 03:11:00,116.348,116.35,116.337,116.35,277900001.0
2006-09-06 03:12:00,116.349,116.355,116.333,116.34,160400001.0
2006-09-06 03:13:00,116.348,116.348,116.32,116.334,258900003.0
2006-09-06 03:14:00,116.322,116.331,116.317,116.317,53400000.0
2006-09-06 03:15:00,116.328,116.329,116.295,116.301,258599997.0
2006-09-06 03:16:00,116.289,116.289,116.278,116.287,231800003.0
2006-09-06 03:17:00,116.278,116.29,116.275,116.277,293800008.0
2006-09-06 03:18:00,116.29,116.295,116.282,116.294,313800004.0
2006-09-06 03:19:00,116.308,116.316,116.305,116.313,55000000.0
2006-09-06 03:20:00,116.313,116.329,116.305,116.327,177000001.0
2006-09-06 03:21:00,116.325,116.331,116.309,116.331,132300003.0
2006-09-06 03:22:00,116.339,116.339,116.331,116.339,205100004.0
2006-09-06 03:23:00,116.324,116.324,116.298,116.301,214100004.0
2006-09-06 03:24:00,116.309,116.322,116.309,116.322,211400000.0
2006-09-06 03:25:00,116.313,116.313,116.281,116.281,242899997.0
2006-09-06 03:26:00,116.31,116.311,116.302,116.308,214400004.0
2006-09-06 03:27:00,116.318,116.32,116.296,116.31,296299997.0
2006-09-06 03:28:00,116.315,116.315,116.307,116.315,257399996.0
2006-09-06 03:29:00,116.308,116.322,116.296,116.305,336100000.0
2006-09-06 03:30:00,116.315,116.331,116.315,116.319,180299996.0
2006-09-06 03:31:00,116.32,116.322,116.299,116.306,345000009.0
2006-09-06 03:32:00,116.313,116.333,116.313,116.333,431899997.0
2006-09-06 03:33:00,116.33,116.345,116.323,116.333,208799996.0
2006-09-06 03:34:00,116.32,116.335,116.315,116.327,323899996.0
2006-09-06 03:35:00,116.325,116.35,116.325,116.35,305400006.0
2006-09-06 03:36:00,116.354,116.361,116.348,116.357,252000000.0
2006-09-06 03:37:00,116.352,116.367,116.352,116.365,141500004.0
2006-09-06 03:38:00,116.365,116.365,116.337,116.344,195600000.0
2006-09-06 03:39:00,116.354,116.359,116.333,116.334,286499998.0
2006-09-06 03:40:00,116.343,116.357,116.329,116.356,272899995.0
2006-09-06 03:41:00,116.333,116.359,116.325,116.357,236300007.0
2006-09-06 03:42:00,116.348,116.349,116.335,116.342,238900002.0
2006-09-06 03:43:00,116.333,116.333,116.307,116.325,239299997.0
2006-09-06 03:44:00,116.336,116.34,116.318,116.332,151900001.0
2006-09-06 03:45:00,116.32,116.338,116.305,116.331,164900003.0
2006-09-06 03:46:00,116.322,116.323,116.293,116.302,291699993.0
2006-09-06 03:47:00,116.312,116.312,116.297,116.298,288500003.0
2006-09-06 03:48:00,116.305,116.323,116.305,116.321,196700001.0
2006-09-06 03:49:00,116.315,116.315,116.301,116.303,212400004.0
2006-09-06 03:50:00,116.308,116.308,116.301,116.308,209199998.0
2006-09-06 03:51:00,116.302,116.327,116.294,116.31,377099993.0
2006-09-06 03:52:00,116.32,116.32,116.292,116.297,254700000.0
2006-09-06 03:53:00,116.297,116.3,116.281,116.281,194700001.0
2006-09-06 03:54:00,116.273,116.278,116.268,116.278,221100001.0
2006-09-06 03:55:00,116.28,116.28,116.263,116.263,125400004.0
2006-09-06 03:56:00,116.263,116.267,116.255,116.26,355900001.0
2006-09-06 03:57:00,116.243,116.274,116.235,116.274,131999999.0
2006-09-06 03:58:00,116.261,116.27,116.247,116.254,282900005.0
2006-09-06 03:59:00,116.263,116.263,116.238,116.238,344600003.0
2006-09-06 04:00:00,116.24,116.254,116.228,116.248,92800003.0
2006-09-06 04:01:00,116.247,116.252,116.235,116.243,312699997.0
2006-09-06 04:02:00,116.252,116.259,116.232,116.242,199600000.0
2006-09-06 04:03:00,116.242,116.25,116.227,116.245,334300002.0
2006-09-06 04:04:00,116.24,116.24,116.202,116.222,307100001.0
2006-09-06 04:05:00,116.235,116.242,116.23,116.238,297599999.0
2006-09-06 04:06:00,116.243,116.243,116.231,116.24,230699998.0
2006-09-06 04:07:00,116.24,116.244,116.233,116.239,240100002.0
2006-09-06 04:08:00,116.242,116.244,116.225,116.24,307399999.0
2006-09-06 04:09:00,116.24,116.25,116.235,116.241,198200000.0
2006-09-06 04:10:00,116.247,116.247,116.232,116.245,153999995.0
2006-09-06 04:11:00,116.242,116.264,116.239,116.261,252499999.0
2006-09-06 04:12:00,116.257,116.27,116.252,116.263,266600002.0
2006-09-06 04:13:00,116.268,116.278,116.259,116.259,124900001.0
2006-09-06 04:14:00,116.255,116.27,116.24,116.26,73999999.0
2006-09-06 04:15:00,116.257,116.268,116.238,116.239,215199996.0
2006-09-06 04:16:00,116.24,116.264,116.24,116.264,181099999.0
2006-09-06 04:17:00,116.25,116.269,116.245,116.261,270100005.0
2006-09-06 04:18:00,116.253,116.26,116.24,116.257,355899999.0
2006-09-06 04:19:00,116.26,116.26,116.252,116.26,189299999.0
2006-09-06 04:20:00,116.268,116.27,116.254,116.262,458600001.0
2006-09-06 04:21:00,116.249,116.249,116.232,116.236,265699996.0
2006-09-06 04:22:00,116.261,116.261,116.248,116.257,320700003.0
2006-09-06 04:23:00,116.255,116.263,116.24,116.259,267699998.0
2006-09-06 04:24:00,116.253,116.27,116.241,116.27,266299998.0
2006-09-06 04:25:00,116.271,116.282,116.271,116.276,315000003.0
2006-09-06 04:26:00,116.27,116.279,116.251,116.271,268000001.0
2006-09-06 04:27:00,116.255,116.277,116.253,116.27,156499999.0
2006-09-06 04:28:00,116.274,116.279,116.273,116.277,278800008.0
2006-09-06 04:29:00,116.273,116.273,116.262,116.265,186500000.0
2006-09-06 04:30:00,116.282,116.291,116.244,116.271,187399996.0
2006-09-06 04:31:00,116.27,116.271,116.256,116.271,220100002.0
2006-09-06 04:32:00,116.263,116.272,116.252,116.266,317500006.0
2006-09-06 04:33:00,116.266,116.271,116.248,116.261,292000001.0
2006-09-06 04:34:00,116.25,116.276,116.242,116.276,266300001.0
2006-09-06 04:35:00,116.273,116.273,116.262,116.269,257599998.0
2006-09-06 04:36:00,116.259,116.261,116.248,116.25,325499996.0
2006-09-06 04:37:00,116.261,116.264,116.252,116.256,224599998.0
2006-09-06 04:38:00,116.288,116.288,116.24,116.259,279500006.0
2006-09-06 04:39:00,116.26,116.26,116.253,116.253,95200001.0
2006-09-06 04:40:00,116.247,116.26,116.231,116.236,259100005.0
2006-09-06 04:41:00,116.244,116.252,116.239,116.245,60000000.0
2006-09-06 04:42:00,116.247,116.249,116.239,116.239,126100001.0
2006-09-06 04:43:00,116.253,116.255,116.238,116.238,273599998.0
2006-09-06 04:44:00,116.246,116.249,116.211,116.229,260099999.0
2006-09-06 04:45:00,116.252,116.258,116.242,116.258,176999996.0
2006-09-06 04:46:00,116.262,116.262,116.248,116.249,318799995.0
2006-09-06 04:47:00,116.252,116.257,116.237,116.242,104799997.0
2006-09-06 04:48:00,116.24,116.257,116.234,116.255,312700003.0
2006-09-06 04:49:00,116.262,116.262,116.248,116.251,410000005.0
2006-09-06 04:50:00,116.244,116.266,116.236,116.266,246200000.0
2006-09-06 04:51:00,116.281,116.296,116.278,116.296,118200001.0
2006-09-06 04:52:00,116.297,116.297,116.266,116.276,169499998.0
2006-09-06 04:53:00,116.283,116.311,116.27,116.31,66700000.0
2006-09-06 04:54:00,116.308,116.317,116.294,116.315,248999995.0
2006-09-06 04:55:00,116.298,116.308,116.286,116.308,230699997.0
2006-09-06 04:56:00,116.311,116.32,116.299,116.303,291400003.0
2006-09-06 04:57:00,116.294,116.301,116.286,116.301,196400001.0
2006-09-06 04:58:00,116.303,116.306,116.296,116.298,164199997.0
2006-09-06 04:59:00,116.29,116.306,116.28,116.306,93199998.0
2006-09-06 05:00:00,116.305,116.305,116.3,116.305,268600000.0
2006-09-06 05:01:00,116.283,116.314,116.28,116.288,425299994.0
2006-09-06 05:02:00,116.289,116.306,116.286,116.306,84700002.0
2006-09-06 05:03:00,116.308,116.309,116.289,116.309,230399998.0
2006-09-06 05:04:00,116.302,116.303,116.285,116.298,282800007.0
2006-09-06 05:05:00,116.3,116.31,116.272,116.28,300799994.0
2006-09-06 05:06:00,116.294,116.298,116.267,116.267,399400000.0
2006-09-06 05:07:00,116.307,116.307,116.28,116.281,212399997.0
2006-09-06 05:08:00,116.301,116.301,116.29,116.29,124699998.0
2006-09-06 05:09:00,116.285,116.301,116.281,116.301,416899989.0
2006-09-06 05:10:00,116.301,116.303,116.292,116.294,281900007.0
2006-09-06 05:11:00,116.298,116.304,116.292,116.304,222300001.0
2006-09-06 05:12:00,116.297,116.309,116.295,116.303,243800002.0
2006-09-06 05:13:00,116.293,116.315,116.288,116.306,354199995.0
2006-09-06 05:14:00,116.311,116.313,116.29,116.296,240500000.0
2006-09-06 05:15:00,116.294,116.313,116.291,116.301,164900000.0
2006-09-06 05:16:00,116.315,116.315,116.307,116.315,260300000.0
2006-09-06 05:17:00,116.312,116.323,116.302,116.323,183199996.0
2006-09-06 05:18:00,116.31,116.323,116.302,116.315,343300004.0
2006-09-06 05:19:00,116.31,116.32,116.297,116.302,118400000.0
2006-09-06 05:20:00,116.308,116.308,116.286,116.307,176200002.0
2006-09-06 05:21:00,116.305,116.305,116.28,116.293,243699998.0
2006-09-06 05:22:00,116.283,116.295,116.274,116.294,214300005.0
2006-09-06 05:23:00,116.27,116.287,116.255,116.284,373799996.0
2006-09-06 05:24:00,116.281,116.281,116.253,116.253,263400000.0
2006-09-06 05:25:00,116.267,116.285,116.266,116.28,199499998.0
2006-09-06 05:26:00,116.265,116.281,116.257,116.281,288400006.0
2006-09-06 05:27:00,116.27,116.291,116.258,116.289,322800003.0
2006-09-06 05:28:00,116.283,116.29,116.268,116.29,195000004.0
2006-09-06 05:29:00,116.282,116.29,116.268,116.283,255900002.0
2006-09-06 05:30:00,116.3,116.301,116.284,116.292,217100004.0
2006-09-06 05:31:00,116.278,116.291,116.257,116.257,430699998.0
2006-09-06 05:32:00,116.259,116.302,116.259,116.302,254399999.0
2006-09-06 05:33:00,116.305,116.305,116.293,116.301,185299997.0
2006-09-06 05:34:00,116.305,116.314,116.281,116.281,347299994.0
2006-09-06 05:35:00,116.298,116.298,116.273,116.288,253000004.0
2006-09-06 05:36:00,116.296,116.296,116.26,116.273,187199995.0
2006-09-06 05:37:00,116.301,116.307,116.301,116.305,146999997.0
2006-09-06 05:38:00,116.298,116.304,116.282,116.299,238600003.0
2006-09-06 05:39:00,116.304,116.305,116.274,116.286,351699998.0
2006-09-06 05:40:00,116.29,116.306,116.278,116.305,233900001.0
2006-09-06 05:41:00,116.309,116.311,116.284,116.284,337700000.0
2006-09-06 05:42:00,116.29,116.3,116.274,116.285,206499999.0
2006-09-06 05:43:00,116.302,116.302,116.289,116.295,292699998.0
2006-09-06 05:44:00,116.286,116.297,116.28,116.296,354600000.0
2006-09-06 05:45:00,116.288,116.289,116.275,116.288,203499997.0
2006-09-06 05:46:00,116.296,116.298,116.27,116.275,176500001.0
2006-09-06 05:47:00,116.272,116.299,116.272,116.297,136400002.0
2006-09-06 05:48:00,116.293,116.307,116.287,116.307,160300003.0
2006-09-06 05:49:00,116.298,116.315,116.285,116.303,162400003.0
2006-09-06 05:50:00,116.315,116.315,116.313,116.315,151099998.0
2006-09-06 05:51:00,116.318,116.322,116.317,116.317,186300001.0
2006-09-06 05:52:00,116.312,116.313,116.308,116.308,178799997.0
2006-09-06 05:53:00,116.298,116.323,116.296,116.313,153999997.0
2006-09-06 05:54:00,116.308,116.327,116.307,116.325,331599992.0
2006-09-06 05:55:00,116.324,116.331,116.312,116.331,369999993.0
2006-09-06 05:56:00,116.337,116.337,116.292,116.323,275500003.0
2006-09-06 05:57:00,116.335,116.34,116.322,116.327,241500002.0
2006-09-06 05:58:00,116.332,116.343,116.325,116.328,219799997.0
2006-09-06 05:59:00,116.338,116.342,116.327,116.332,241899999.0
2006-09-06 06:00:00,116.33,116.342,116.311,116.314,309200005.0
2006-09-06 06:01:00,116.342,116.351,116.332,116.339,336199998.0
2006-09-06 06:02:00,116.35,116.355,116.332,116.344,332300002.0
2006-09-06 06:03:00,116.342,116.357,116.328,116.345,218499999.0
2006-09-06 06:04:00,116.327,116.34,116.32,116.325,179200004.0
2006-09-06 06:05:00,116.352,116.356,116.329,116.34,255900001.0
2006-09-06 06:06:00,116.352,116.352,116.321,116.332,283199998.0
2006-09-06 06:07:00,116.349,116.352,116.349,116.352,56699998.0
2006-09-06 06:08:00,116.359,116.359,116.328,116.35,217900000.0
2006-09-06 06:09:00,116.345,116.363,116.326,116.355,327899999.0
2006-09-06 06:10:00,116.358,116.365,116.34,116.347,195000002.0
2006-09-06 06:11:00,116.347,116.375,116.347,116.358,233799996.0
2006-09-06 06:12:00,116.372,116.407,116.372,116.407,199500001.0
2006-09-06 06:13:00,116.401,116.411,116.379,116.405,273299999.0
2006-09-06 06:14:00,116.4,116.407,116.399,116.4,196799998.0
2006-09-06 06:15:00,116.398,116.399,116.391,116.391,117300002.0
2006-09-06 06:16:00,116.38,116.384,116.363,116.384,203000002.0
2006-09-06 06:17:00,116.372,116.398,116.361,116.382,340399996.0
2006-09-06 06:18:00,116.392,116.392,116.357,116.36,286800002.0
2006-09-06 06:19:00,116.387,116.387,116.378,116.378,134700001.0
2006-09-06 06:20:00,116.376,116.387,116.369,116.386,242099993.0
2006-09-06 06:21:00,116.368,116.395,116.366,116.393,114099999.0
2006-09-06 06:22:00,116.397,116.407,116.397,116.407,176900000.0
2006-09-06 06:23:00,116.41,116.415,116.395,116.413,220899998.0
2006-09-06 06:24:00,116.413,116.44,116.41,116.44,343499998.0
2006-09-06 06:25:00,116.439,116.448,116.438,116.443,173699997.0
2006-09-06 06:26:00,116.441,116.448,116.434,116.434,278999994.0
2006-09-06 06:27:00,116.435,116.441,116.336,116.399,253599996.0
2006-09-06 06:28:00,116.428,116.437,116.413,116.435,135099997.0
2006-09-06 06:29:00,116.427,116.436,116.427,116.429,134900001.0
2006-09-06 06:30:00,116.427,116.443,116.417,116.427,338700003.0
2006-09-06 06:31:00,116.43,116.44,116.43,116.43,150499998.0
2006-09-06 06:32:00,116.438,116.44,116.404,116.405,341200007.0
2006-09-06 06:33:00,116.435,116.442,116.42,116.442,213899997.0
2006-09-06 06:34:00,116.43,116.444,116.413,116.438,258899998.0
2006-09-06 06:35:00,116.438,116.439,116.408,116.417,223699998.0
2006-09-06 06:36:00,116.417,116.424,116.409,116.411,443100003.0
2006-09-06 06:37:00,116.43,116.433,116.423,116.427,173899998.0
2006-09-06 06:38:00,116.415,116.415,116.382,116.389,244700005.0
2006-09-06 06:39:00,116.424,116.424,116.417,116.419,335900004.0
2006-09-06 06:40:00,116.427,116.428,116.422,116.427,120900001.0
2006-09-06 06:41:00,116.415,116.428,116.405,116.414,181799999.0
2006-09-06 06:42:00,116.421,116.421,116.405,116.414,359499996.0
2006-09-06 06:43:00,116.423,116.423,116.407,116.407,134799997.0
2006-09-06 06:44:00,116.395,116.398,116.382,116.393,379400003.0
2006-09-06 06:45:00,116.4,116.419,116.4,116.405,348500003.0
2006-09-06 06:46:00,116.422,116.422,116.398,116.411,231899995.0
2006-09-06 06:47:00,116.397,116.407,116.388,116.407,135299998.0
2006-09-06 06:48:00,116.411,116.419,116.395,116.417,236500001.0
2006-09-06 06:49:00,116.424,116.426,116.388,116.398,149900002.0
2006-09-06 06:50:00,116.43,116.431,116.416,116.421,387399994.0
2006-09-06 06:51:00,116.43,116.43,116.403,116.406,297399998.0
2006-09-06 06:52:00,116.425,116.431,116.416,116.429,273199998.0
2006-09-06 06:53:00,116.425,116.429,116.42,116.424,214100003.0
2006-09-06 06:54:00,116.412,116.435,116.411,116.427,392100002.0
2006-09-06 06:55:00,116.407,116.413,116.397,116.412,283000003.0
2006-09-06 06:56:00,116.408,116.413,116.403,116.408,259000004.0
2006-09-06 06:57:00,116.411,116.411,116.382,116.403,263700002.0
2006-09-06 06:58:00,116.401,116.401,116.383,116.394,289699999.0
2006-09-06 06:59:00,116.392,116.392,116.363,116.385,134500001.0
2006-09-06 07:00:00,116.374,116.374,116.366,116.371,169400000.0
2006-09-06 07:01:00,116.373,116.387,116.362,116.386,229999997.0
2006-09-06 07:02:00,116.379,116.379,116.359,116.372,267399998.0
2006-09-06 07:03:00,116.388,116.397,116.381,116.381,488799996.0
2006-09-06 07:04:00,116.369,116.386,116.348,116.372,302600002.0
2006-09-06 07:05:00,116.395,116.405,116.381,116.394,363799990.0
2006-09-06 07:06:00,116.392,116.399,116.374,116.385,330099995.0
2006-09-06 07:07:00,116.405,116.409,116.397,116.399,124900001.0
2006-09-06 07:08:00,116.387,116.402,116.387,116.39,287500001.0
2006-09-06 07:09:00,116.393,116.394,116.365,116.372,210400000.0
2006-09-06 07:10:00,116.373,116.381,116.336,116.336,260400000.0
2006-09-06 07:11:00,116.378,116.383,116.373,116.383,275900000.0
2006-09-06 07:12:00,116.373,116.387,116.354,116.386,287599996.0
2006-09-06 07:13:00,116.387,116.387,116.371,116.384,279400005.0
2006-09-06 07:14:00,116.392,116.395,116.362,116.38,327899999.0
2006-09-06 07:15:00,116.387,116.394,116.375,116.389,466799999.0
2006-09-06 07:16:00,116.387,116.395,116.385,116.391,185800001.0
2006-09-06 07:17:00,116.373,116.387,116.37,116.387,191199999.0
2006-09-06 07:18:00,116.386,116.386,116.363,116.363,223799998.0
2006-09-06 07:19:00,116.38,116.384,116.339,116.339,168400003.0
2006-09-06 07:20:00,116.381,116.381,116.321,116.324,189199998.0
2006-09-06 07:21:00,116.362,116.362,116.336,116.358,228600004.0
2006-09-06 07:22:00,116.347,116.365,116.331,116.365,122700000.0
2006-09-06 07:23:00,116.356,116.372,116.356,116.372,176399997.0
2006-09-06 07:24:00,116.374,116.375,116.347,116.372,239200002.0
2006-09-06 07:25:00,116.367,116.38,116.365,116.38,177000000.0
2006-09-06 07:26:00,116.345,116.379,116.345,116.364,211799997.0
2006-09-06 07:27:00,116.37,116.385,116.353,116.373,286400004.0
2006-09-06 07:28:00,116.399,116.414,116.389,116.39,193999998.0
2006-09-06 07:29:00,116.415,116.419,116.407,116.412,160800004.0
2006-09-06 07:30:00,116.417,116.421,116.386,116.394,158000000.0
2006-09-06 07:31:00,116.417,116.428,116.409,116.428,245099998.0
2006-09-06 07:32:00,116.415,116.43,116.407,116.423,380299997.0
2006-09-06 07:33:00,116.418,116.418,116.404,116.412,138400000.0
2006-09-06 07:34:00,116.409,116.417,116.405,116.412,346900000.0
2006-09-06 07:35:00,116.398,116.412,116.395,116.405,233800001.0
2006-09-06 07:36:00,116.406,116.407,116.398,116.407,176999996.0
2006-09-06 07:37:00,116.386,116.397,116.375,116.382,323899998.0
2006-09-06 07:38:00,116.375,116.375,116.354,116.359,170399995.0
2006-09-06 07:39:00,116.346,116.35,116.327,116.35,201200003.0
2006-09-06 07:40:00,116.343,116.343,116.314,116.342,219799999.0
2006-09-06 07:41:00,116.356,116.366,116.352,116.366,212700002.0
2006-09-06 07:42:00,116.36,116.362,116.353,116.353,134900002.0
2006-09-06 07:43:00,116.356,116.356,116.32,116.345,451199998.0
2006-09-06 07:44:00,116.335,116.362,116.33,116.346,308400001.0
2006-09-06 07:45:00,116.353,116.362,116.347,116.348,306299997.0
2006-09-06 07:46:00,116.322,116.352,116.321,116.327,263900007.0
2006-09-06 07:47:00,116.351,116.351,116.294,116.328,211200003.0
2006-09-06 07:48:00,116.337,116.343,116.313,116.336,342300004.0
2006-09-06 07:49:00,116.346,116.346,116.311,116.33,225799998.0
2006-09-06 07:50:00,116.327,116.328,116.308,116.328,99500000.0
2006-09-06 07:51:00,116.323,116.343,116.322,116.338,433100003.0
2006-09-06 07:52:00,116.327,116.34,116.315,116.331,258800000.0
2006-09-06 07:53:00,116.335,116.34,116.328,116.339,335800005.0
2006-09-06 07:54:00,116.332,116.336,116.306,116.322,246199998.0
2006-09-06 07:55:00,116.343,116.344,116.303,116.303,159300002.0
2006-09-06 07:56:00,116.337,116.337,116.31,116.327,209299994.0
2006-09-06 07:57:00,116.335,116.349,116.307,116.349,147700001.0
2006-09-06 07:58:00,116.354,116.362,116.351,116.357,308500002.0
2006-09-06 07:59:00,116.357,116.357,116.349,116.355,152400001.0
2006-09-06 08:00:00,116.354,116.354,116.325,116.332,91799998.0
2006-09-06 08:01:00,116.35,116.362,116.35,116.35,271500000.0
2006-09-06 08:02:00,116.342,116.342,116.313,116.317,115499999.0
2006-09-06 08:03:00,116.343,116.347,116.34,116.347,159299999.0
2006-09-06 08:04:00,116.345,116.347,116.335,116.34,151400000.0
2006-09-06 08:05:00,116.331,116.342,116.32,116.333,197500002.0
2006-09-06 08:06:00,116.321,116.338,116.315,116.319,261400002.0
2006-09-06 08:07:00,116.319,116.324,116.318,116.319,359099997.0
2006-09-06 08:08:00,116.332,116.332,116.314,116.314,204000003.0
2006-09-06 08:09:00,116.318,116.319,116.28,116.3,256699998.0
2006-09-06 08:10:00,116.291,116.291,116.274,116.283,317500002.0
2006-09-06 08:11:00,116.294,116.299,116.274,116.277,262399996.0
2006-09-06 08:12:00,116.273,116.322,116.269,116.299,349299994.0
2006-09-06 08:13:00,116.292,116.304,116.271,116.292,403200003.0
2006-09-06 08:14:00,116.3,116.31,116.28,116.28,202200002.0
2006-09-06 08:15:00,116.287,116.294,116.28,116.291,239400002.0
2006-09-06 08:16:00,116.293,116.3,116.293,116.293,208199999.0
2006-09-06 08:17:00,116.28,116.3,116.274,116.3,148400003.0
2006-09-06 08:18:00,116.31,116.31,116.295,116.302,215000001.0
2006-09-06 08:19:00,116.297,116.309,116.293,116.295,250000002.0
2006-09-06 08:20:00,116.29,116.321,116.276,116.321,254400001.0
2006-09-06 08:21:00,116.32,116.34,116.317,116.34,191300001.0
2006-09-06 08:22:00,116.333,116.335,116.307,116.335,196800005.0
2006-09-06 08:23:00,116.35,116.35,116.336,116.339,206199998.0
2006-09-06 08:24:00,116.348,116.348,116.297,116.33,302199998.0
2006-09-06 08:25:00,116.342,116.342,116.328,116.33,148799998.0
2006-09-06 08:26:00,116.325,116.325,116.303,116.303,151600001.0
2006-09-06 08:27:00,116.299,116.299,116.283,116.29,242099997.0
2006-09-06 08:28:00,116.282,116.287,116.273,116.273,276800002.0
2006-09-06 08:29:00,116.275,116.279,116.251,116.267,142799998.0
2006-09-06 08:30:00,116.263,116.264,116.251,116.251,108699999.0
2006-09-06 08:31:00,116.247,116.247,116.212,116.212,281500003.0
2006-09-06 08:32:00,116.218,116.222,116.209,116.215,363700000.0
2006-09-06 08:33:00,116.212,116.212,116.185,116.205,313500001.0
2006-09-06 08:34:00,116.217,116.217,116.192,116.213,343100006.0
2006-09-06 08:35:00,116.218,116.234,116.209,116.233,273099999.0
2006-09-06 08:36:00,116.227,116.233,116.225,116.232,234800000.0
2006-09-06 08:37:00,116.227,116.246,116.219,116.232,230000002.0
2006-09-06 08:38:00,116.228,116.231,116.224,116.231,173000005.0
2006-09-06 08:39:00,116.237,116.237,116.199,116.22,310200007.0
2006-09-06 08:40:00,116.223,116.24,116.2,116.24,431099998.0
2006-09-06 08:41:00,116.234,116.234,116.197,116.2,234300001.0
2006-09-06 08:42:00,116.207,116.215,116.205,116.205,67700001.0
2006-09-06 08:43:00,116.201,116.215,116.193,116.215,220699998.0
2006-09-06 08:44:00,116.215,116.244,116.215,116.244,223199995.0
2006-09-06 08:45:00,116.243,116.243,116.217,116.217,301200004.0
2006-09-06 08:46:00,116.211,116.226,116.211,116.226,166999998.0
2006-09-06 08:47:00,116.232,116.239,116.229,116.233,244500001.0
2006-09-06 08:48:00,116.214,116.228,116.197,116.228,172200003.0
2006-09-06 08:49:00,116.231,116.235,116.217,116.226,341800005.0
2006-09-06 08:50:00,116.218,116.218,116.178,116.18,204700001.0
2006-09-06 08:51:00,116.222,116.225,116.215,116.22,96600000.0
2006-09-06 08:52:00,116.227,116.248,116.227,116.244,149799997.0
2006-09-06 08:53:00,116.231,116.232,116.214,116.223,228599997.0
2006-09-06 08:54:00,116.222,116.231,116.209,116.228,534799997.0
2006-09-06 08:55:00,116.23,116.236,116.217,116.22,175299997.0
2006-09-06 08:56:00,116.233,116.236,116.198,116.218,425000003.0
2006-09-06 08:57:00,116.203,116.229,116.195,116.224,241499997.0
2006-09-06 08:58:00,116.228,116.235,116.18,116.193,211300001.0
2006-09-06 08:59:00,116.231,116.239,116.228,116.233,257799999.0
2006-09-06 09:00:00,116.246,116.253,116.236,116.243,254999994.0
2006-09-06 09:01:00,116.258,116.259,116.225,116.241,388000002.0
2006-09-06 09:02:00,116.245,116.247,116.218,116.227,288100000.0
2006-09-06 09:03:00,116.24,116.244,116.206,116.225,199200004.0
2006-09-06 09:04:00,116.21,116.227,116.174,116.217,161299997.0
2006-09-06 09:05:00,116.246,116.247,116.232,116.242,370799999.0
2006-09-06 09:06:00,116.243,116.254,116.243,116.252,197900001.0
2006-09-06 09:07:00,116.255,116.263,116.253,116.253,218399999.0
2006-09-06 09:08:00,116.25,116.26,116.246,116.257,219800005.0
2006-09-06 09:09:00,116.256,116.259,116.25,116.257,285400007.0
2006-09-06 09:10:00,116.246,116.257,116.242,116.242,284299997.0
2006-09-06 09:11:00,116.252,116.254,116.239,116.242,210699994.0
2006-09-06 09:12:00,116.24,116.249,116.238,116.248,348999995.0
2006-09-06 09:13:00,116.246,116.246,116.231,116.236,298100001.0
2006-09-06 09:14:00,116.246,116.247,116.223,116.234,114300003.0
2006-09-06 09:15:00,116.231,116.242,116.214,116.227,190799999.0
2006-09-06 09:16:00,116.216,116.234,116.203,116.234,184700000.0
2006-09-06 09:17:00,116.229,116.236,116.201,116.21,370999999.0
2006-09-06 09:18:00,116.23,116.23,116.2,116.227,185800004.0
2006-09-06 09:19:00,116.236,116.236,116.197,116.218,331800004.0
2006-09-06 09:20:00,116.23,116.23,116.192,116.215,362399996.0
2006-09-06 09:21:00,116.2,116.224,116.193,116.209,216300003.0
2006-09-06 09:22:00,116.205,116.218,116.203,116.212,298900001.0
2006-09-06 09:23:00,116.209,116.209,116.199,116.2,271099998.0
2006-09-06 09:24:00,116.204,116.213,116.193,116.204,255199996.0
2006-09-06 09:25:00,116.221,116.236,116.221,116.223,193599999.0
2006-09-06 09:26:00,116.226,116.236,116.226,116.23,205000003.0
2006-09-06 09:27:00,116.243,116.248,116.205,116.23,298600007.0
2006-09-06 09:28:00,116.256,116.264,116.256,116.264,58799999.0
2006-09-06 09:29:00,116.27,116.283,116.27,116.283,337899998.0
2006-09-06 09:30:00,116.287,116.31,116.281,116.31,163299999.0
2006-09-06 09:31:00,116.33,116.33,116.303,116.312,210600002.0
2006-09-06 09:32:00,116.311,116.311,116.291,116.307,170700006.0
2006-09-06 09:33:00,116.3,116.313,116.29,116.304,196999998.0
2006-09-06 09:34:00,116.294,116.312,116.283,116.303,241700001.0
2006-09-06 09:35:00,116.298,116.306,116.28,116.306,343899993.0
2006-09-06 09:36:00,116.285,116.301,116.268,116.294,106600000.0
2006-09-06 09:37:00,116.297,116.308,116.295,116.308,194799998.0
2006-09-06 09:38:00,116.302,116.306,116.284,116.289,280599998.0
2006-09-06 09:39:00,116.285,116.299,116.274,116.299,405400002.0
2006-09-06 09:40:00,116.301,116.306,116.283,116.295,266099994.0
2006-09-06 09:41:00,116.297,116.319,116.297,116.311,148499999.0
2006-09-06 09:42:00,116.293,116.296,116.272,116.296,151700001.0
2006-09-06 09:43:00,116.296,116.302,116.269,116.298,321499994.0
2006-09-06 09:44:00,116.297,116.3,116.271,116.271,203799997.0
2006-09-06 09:45:00,116.292,116.297,116.288,116.297,175299994.0
2006-09-06 09:46:00,116.275,116.298,116.259,116.298,306499995.0
2006-09-06 09:47:00,116.301,116.307,116.288,116.29,178700000.0
2006-09-06 09:48:00,116.292,116.308,116.292,116.308,226200001.0
2006-09-06 09:49:00,116.303,116.311,116.279,116.287,346099995.0
2006-09-06 09:50:00,116.318,116.341,116.318,116.337,227300001.0
2006-09-06 09:51:00,116.338,116.347,116.338,116.347,164400003.0
2006-09-06 09:52:00,116.337,116.337,116.315,116.319,80400000.0
2006-09-06 09:53:00,116.317,116.317,116.286,116.289,267100000.0
2006-09-06 09:54:00,116.304,116.306,116.295,116.295,180600003.0
2006-09-06 09:55:00,116.291,116.291,116.264,116.272,239700005.0
2006-09-06 09:56:00,116.282,116.293,116.281,116.293,154300000.0
2006-09-06 09:57:00,116.286,116.299,116.281,116.299,202099996.0
2006-09-06 09:58:00,116.297,116.301,116.293,116.295,117500000.0
2006-09-06 09:59:00,116.295,116.303,116.292,116.299,166599999.0
2006-09-06 10:00:00,116.29,116.319,116.279,116.313,395499995.0
2006-09-06 10:01:00,116.322,116.331,116.314,116.326,103700000.0
2006-09-06 10:02:00,116.33,116.337,116.33,116.337,155500002.0
2006-09-06 10:03:00,116.328,116.328,116.309,116.317,226100000.0
2006-09-06 10:04:00,116.321,116.326,116.315,116.318,305800002.0
2006-09-06 10:05:00,116.317,116.32,116.304,116.304,246599997.0
2006-09-06 10:06:00,116.315,116.319,116.286,116.295,230399997.0
2006-09-06 10:07:00,116.297,116.321,116.288,116.303,325700002.0
2006-09-06 10:08:00,116.3,116.305,116.298,116.298,247899998.0
2006-09-06 10:09:00,116.31,116.31,116.282,116.301,199000000.0
2006-09-06 10:10:00,116.304,116.33,116.3,116.33,424900000.0
2006-09-06 10:11:00,116.346,116.349,116.339,116.339,179300001.0
2006-09-06 10:12:00,116.332,116.343,116.328,116.336,278299998.0
2006-09-06 10:13:00,116.34,116.348,116.331,116.343,200100001.0
2006-09-06 10:14:00,116.338,116.346,116.324,116.346,280100000.0
2006-09-06 10:15:00,116.334,116.338,116.312,116.331,247199999.0
2006-09-06 10:16:00,116.339,116.343,116.322,116.337,306500003.0
2006-09-06 10:17:00,116.325,116.335,116.308,116.332,246200004.0
2006-09-06 10:18:00,116.328,116.328,116.314,116.324,334499991.0
2006-09-06 10:19:00,116.313,116.334,116.313,116.322,108900000.0
2006-09-06 10:20:00,116.332,116.332,116.291,116.302,353399998.0
2006-09-06 10:21:00,116.33,116.335,116.307,116.322,332699998.0
2006-09-06 10:22:00,116.329,116.329,116.315,116.328,427900003.0
2006-09-06 10:23:00,116.326,116.339,116.326,116.339,117400001.0
2006-09-06 10:24:00,116.34,116.34,116.291,116.316,170599999.0
2006-09-06 10:25:00,116.327,116.34,116.32,116.34,227800002.0
2006-09-06 10:26:00,116.34,116.348,116.338,116.348,86299997.0
2006-09-06 10:27:00,116.341,116.348,116.34,116.348,156200001.0
2006-09-06 10:28:00,116.349,116.351,116.337,116.349,324600008.0
2006-09-06 10:29:00,116.335,116.345,116.331,116.333,199600002.0
2006-09-06 10:30:00,116.35,116.355,116.321,116.329,235100005.0
2006-09-06 10:31:00,116.318,116.341,116.304,116.338,152700003.0
2006-09-06 10:32:00,116.342,116.343,116.335,116.337,155599999.0
2006-09-06 10:33:00,116.31,116.345,116.307,116.345,200699998.0
2006-09-06 10:34:00,116.363,116.376,116.363,116.37,129500001.0
2006-09-06 10:35:00,116.38,116.384,116.336,116.345,295700003.0
2006-09-06 10:36:00,116.36,116.365,116.332,116.354,205600003.0
2006-09-06 10:37:00,116.332,116.355,116.324,116.345,237200001.0
2006-09-06 10:38:00,116.343,116.354,116.327,116.33,202400002.0
2006-09-06 10:39:00,116.367,116.377,116.364,116.377,327900000.0
2006-09-06 10:40:00,116.378,116.378,116.372,116.378,123000003.0
2006-09-06 10:41:00,116.38,116.383,116.378,116.381,89100002.0
2006-09-06 10:42:00,116.388,116.396,116.385,116.391,188399999.0
2006-09-06 10:43:00,116.396,116.402,116.379,116.385,160399999.0
2006-09-06 10:44:00,116.408,116.408,116.378,116.378,355700001.0
2006-09-06 10:45:00,116.409,116.414,116.371,116.388,232499996.0
2006-09-06 10:46:00,116.412,116.415,116.403,116.403,56500002.0
2006-09-06 10:47:00,116.402,116.402,116.376,116.395,314100004.0
2006-09-06 10:48:00,116.413,116.415,116.411,116.415,23400000.0
2006-09-06 10:49:00,116.418,116.429,116.418,116.425,277800006.0
2006-09-06 10:50:00,116.432,116.439,116.423,116.423,116000002.0
2006-09-06 10:51:00,116.416,116.429,116.404,116.422,233300001.0
2006-09-06 10:52:00,116.426,116.426,116.398,116.407,214799996.0
2006-09-06 10:53:00,116.413,116.425,116.413,116.425,127700002.0
2006-09-06 10:54:00,116.409,116.426,116.386,116.418,241499997.0
2006-09-06 10:55:00,116.439,116.446,116.398,116.411,285199998.0
2006-09-06 10:56:00,116.417,116.422,116.398,116.403,268799993.0
2006-09-06 10:57:00,116.406,116.406,116.37,116.37,278600002.0
2006-09-06 10:58:00,116.397,116.427,116.397,116.421,264100004.0
2006-09-06 10:59:00,116.417,116.417,116.398,116.4,134200000.0
2006-09-06 11:00:00,116.409,116.409,116.395,116.4,221600001.0
2006-09-06 11:01:00,116.401,116.401,116.388,116.388,274699998.0
2006-09-06 11:02:00,116.39,116.425,116.39,116.425,223499995.0
2006-09-06 11:03:00,116.426,116.436,116.413,116.419,428099994.0
2006-09-06 11:04:00,116.416,116.416,116.399,116.405,250599998.0
2006-09-06 11:05:00,116.363,116.397,116.363,116.397,348599999.0
2006-09-06 11:06:00,116.401,116.409,116.385,116.396,119000003.0
2006-09-06 11:07:00,116.409,116.429,116.409,116.422,202000001.0
2006-09-06 11:08:00,116.416,116.416,116.372,116.391,161300003.0
2006-09-06 11:09:00,116.398,116.402,116.383,116.398,107400004.0
2006-09-06 11:10:00,116.391,116.412,116.383,116.41,262099993.0
2006-09-06 11:11:00,116.415,116.424,116.415,116.422,193300003.0
2006-09-06 11:12:00,116.426,116.433,116.419,116.433,311600004.0
2006-09-06 11:13:00,116.421,116.421,116.395,116.4,210499997.0
2006-09-06 11:14:00,116.425,116.431,116.396,116.398,386000001.0
2006-09-06 11:15:00,116.406,116.416,116.396,116.416,127900000.0
2006-09-06 11:16:00,116.413,116.418,116.407,116.418,81000000.0
2006-09-06 11:17:00,116.411,116.413,116.391,116.4,240300003.0
2006-09-06 11:18:00,116.422,116.425,116.414,116.422,308100003.0
2006-09-06 11:19:00,116.388,116.41,116.386,116.41,173100000.0
2006-09-06 11:20:00,116.422,116.422,116.409,116.417,330100001.0
2006-09-06 11:21:00,116.428,116.432,116.402,116.402,153699998.0
2006-09-06 11:22:00,116.399,116.403,116.393,116.393,292499995.0
2006-09-06 11:23:00,116.39,116.391,116.382,116.384,248699999.0
2006-09-06 11:24:00,116.382,116.382,116.374,116.375,215199997.0
2006-09-06 11:25:00,116.381,116.395,116.381,116.392,245299997.0
2006-09-06 11:26:00,116.393,116.413,116.384,116.401,262900005.0
2006-09-06 11:27:00,116.405,116.405,116.386,116.399,132699998.0
2006-09-06 11:28:00,116.409,116.419,116.406,116.406,317000000.0
2006-09-06 11:29:00,116.411,116.418,116.407,116.407,219499998.0
2006-09-06 11:30:00,116.411,116.423,116.404,116.423,105399999.0
2006-09-06 11:31:00,116.395,116.423,116.395,116.423,323900001.0
2006-09-06 11:32:00,116.426,116.426,116.377,116.387,169900001.0
2006-09-06 11:33:00,116.43,116.43,116.412,116.426,57099999.0
2006-09-06 11:34:00,116.428,116.429,116.416,116.427,251300000.0
2006-09-06 11:35:00,116.427,116.43,116.406,116.419,186000002.0
2006-09-06 11:36:00,116.397,116.432,116.392,116.426,255600001.0
2006-09-06 11:37:00,116.426,116.426,116.408,116.419,189399999.0
2006-09-06 11:38:00,116.422,116.422,116.398,116.4,223900001.0
2006-09-06 11:39:00,116.422,116.422,116.395,116.409,278400003.0
2006-09-06 11:40:00,116.4,116.41,116.391,116.41,463799998.0
2006-09-06 11:41:00,116.414,116.423,116.391,116.415,219000001.0
2006-09-06 11:42:00,116.41,116.411,116.393,116.41,273699994.0
2006-09-06 11:43:00,116.397,116.414,116.382,116.399,222799999.0
2006-09-06 11:44:00,116.403,116.41,116.394,116.403,373999997.0
2006-09-06 11:45:00,116.403,116.409,116.382,116.406,333100002.0
2006-09-06 11:46:00,116.405,116.414,116.356,116.382,169399999.0
2006-09-06 11:47:00,116.424,116.428,116.393,116.401,308800000.0
2006-09-06 11:48:00,116.407,116.407,116.398,116.398,273500006.0
2006-09-06 11:49:00,116.398,116.411,116.385,116.403,229299998.0
2006-09-06 11:50:00,116.414,116.416,116.394,116.397,357299996.0
2006-09-06 11:51:00,116.382,116.39,116.363,116.375,402699993.0
2006-09-06 11:52:00,116.387,116.387,116.368,116.37,327700001.0
2006-09-06 11:53:00,116.367,116.384,116.367,116.382,399900006.0
2006-09-06 11:54:00,116.388,116.401,116.383,116.396,299400006.0
2006-09-06 11:55:00,116.382,116.389,116.379,116.389,333600003.0
2006-09-06 11:56:00,116.386,116.396,116.372,116.388,205800004.0
2006-09-06 11:57:00,116.373,116.393,116.369,116.38,283300000.0
2006-09-06 11:58:00,116.386,116.389,116.354,116.374,388299996.0
2006-09-06 11:59:00,116.344,116.371,116.344,116.371,153599998.0
2006-09-06 12:00:00,116.37,116.376,116.362,116.376,151699998.0
2006-09-06 12:01:00,116.366,116.376,116.347,116.368,204299999.0
2006-09-06 12:02:00,116.378,116.379,116.373,116.375,202000004.0
2006-09-06 12:03:00,116.361,116.377,116.348,116.371,304500004.0
2006-09-06 12:04:00,116.385,116.389,116.358,116.371,363399998.0
2006-09-06 12:05:00,116.386,116.386,116.377,116.385,177000000.0
2006-09-06 12:06:00,116.364,116.386,116.351,116.383,305100003.0
2006-09-06 12:07:00,116.388,116.388,116.373,116.377,168199998.0
2006-09-06 12:08:00,116.378,116.38,116.373,116.373,198000003.0
2006-09-06 12:09:00,116.375,116.384,116.346,116.374,273400001.0
2006-09-06 12:10:00,116.377,116.379,116.371,116.372,182700001.0
2006-09-06 12:11:00,116.374,116.381,116.368,116.375,467700005.0
2006-09-06 12:12:00,116.384,116.384,116.369,116.377,154600000.0
2006-09-06 12:13:00,116.375,116.375,116.35,116.35,252300002.0
2006-09-06 12:14:00,116.371,116.382,116.343,116.382,318699997.0
2006-09-06 12:15:00,116.398,116.399,116.358,116.381,326700002.0
2006-09-06 12:16:00,116.375,116.39,116.348,116.39,293600006.0
2006-09-06 12:17:00,116.395,116.404,116.391,116.404,320000006.0
2006-09-06 12:18:00,116.393,116.394,116.37,116.394,111599996.0
2006-09-06 12:19:00,116.388,116.405,116.372,116.396,290000001.0
2006-09-06 12:20:00,116.401,116.401,116.393,116.393,121200000.0
2006-09-06 12:21:00,116.397,116.412,116.395,116.412,313199998.0
2006-09-06 12:22:00,116.411,116.419,116.407,116.409,426799993.0
2006-09-06 12:23:00,116.406,116.411,116.393,116.41,281200001.0
2006-09-06 12:24:00,116.412,116.426,116.402,116.42,292099996.0
2006-09-06 12:25:00,116.419,116.432,116.385,116.419,444799993.0
2006-09-06 12:26:00,116.4,116.425,116.378,116.425,197800002.0
2006-09-06 12:27:00,116.43,116.43,116.393,116.413,153899997.0
2006-09-06 12:28:00,116.42,116.428,116.363,116.365,372700009.0
2006-09-06 12:29:00,116.395,116.406,116.391,116.406,164200000.0
2006-09-06 12:30:00,116.412,116.427,116.412,116.422,250699998.0
2006-09-06 12:31:00,116.41,116.412,116.394,116.412,182799999.0
2006-09-06 12:32:00,116.421,116.421,116.413,116.416,283599996.0
2006-09-06 12:33:00,116.433,116.437,116.425,116.427,316999992.0
2006-09-06 12:34:00,116.423,116.429,116.423,116.427,245299995.0
2006-09-06 12:35:00,116.437,116.443,116.419,116.435,225999998.0
2006-09-06 12:36:00,116.433,116.437,116.43,116.432,206300004.0
2006-09-06 12:37:00,116.431,116.433,116.403,116.423,291700003.0
2006-09-06 12:38:00,116.424,116.436,116.417,116.421,267000003.0
2006-09-06 12:39:00,116.433,116.443,116.433,116.44,201900002.0
2006-09-06 12:40:00,116.417,116.426,116.351,116.426,318199999.0
2006-09-06 12:41:00,116.433,116.434,116.409,116.423,118000000.0
2006-09-06 12:42:00,116.437,116.44,116.426,116.437,166200001.0
2006-09-06 12:43:00,116.433,116.441,116.43,116.43,265200006.0
2006-09-06 12:44:00,116.438,116.447,116.431,116.431,308899999.0
2006-09-06 12:45:00,116.439,116.439,116.413,116.432,211699999.0
2006-09-06 12:46:00,116.433,116.433,116.419,116.428,337899997.0
2006-09-06 12:47:00,116.432,116.442,116.425,116.438,225299996.0
2006-09-06 12:48:00,116.441,116.452,116.441,116.448,290699997.0
2006-09-06 12:49:00,116.448,116.45,116.422,116.446,343299996.0
2006-09-06 12:50:00,116.442,116.454,116.442,116.446,201199999.0
2006-09-06 12:51:00,116.453,116.453,116.443,116.447,118199999.0
2006-09-06 12:52:00,116.46,116.46,116.419,116.431,334900002.0
2006-09-06 12:53:00,116.42,116.434,116.413,116.434,148799999.0
2006-09-06 12:54:00,116.432,116.44,116.428,116.431,179299997.0
2006-09-06 12:55:00,116.433,116.433,116.427,116.427,157400002.0
2006-09-06 12:56:00,116.408,116.413,116.399,116.404,307499989.0
2006-09-06 12:57:00,116.386,116.386,116.356,116.356,171200001.0
2006-09-06 12:58:00,116.383,116.391,116.361,116.391,321899998.0
2006-09-06 12:59:00,116.402,116.427,116.402,116.427,372600004.0
2006-09-06 13:00:00,116.419,116.429,116.417,116.426,288199999.0
2006-09-06 13:01:00,116.425,116.432,116.425,116.427,231999998.0
2006-09-06 13:02:00,116.423,116.428,116.415,116.42,441900005.0
2006-09-06 13:03:00,116.41,116.428,116.397,116.427,227099998.0
2006-09-06 13:04:00,116.423,116.431,116.423,116.429,203599995.0
2006-09-06 13:05:00,116.416,116.446,116.411,116.44,391000005.0
2006-09-06 13:06:00,116.446,116.446,116.415,116.427,310700002.0
2006-09-06 13:07:00,116.42,116.423,116.395,116.421,197800004.0
2006-09-06 13:08:00,116.427,116.427,116.421,116.421,34300000.0
2006-09-06 13:09:00,116.425,116.434,116.395,116.399,311000001.0
2006-09-06 13:10:00,116.408,116.41,116.398,116.405,242400002.0
2006-09-06 13:11:00,116.405,116.415,116.396,116.399,249300004.0
2006-09-06 13:12:00,116.401,116.411,116.376,116.393,134599998.0
2006-09-06 13:13:00,116.401,116.414,116.395,116.4,311399999.0
2006-09-06 13:14:00,116.401,116.427,116.401,116.425,261000000.0
2006-09-06 13:15:00,116.431,116.461,116.431,116.461,180399996.0
2006-09-06 13:16:00,116.455,116.487,116.451,116.474,214499999.0
2006-09-06 13:17:00,116.463,116.463,116.453,116.459,283100004.0
2006-09-06 13:18:00,116.467,116.467,116.417,116.44,207000003.0
2006-09-06 13:19:00,116.44,116.442,116.43,116.43,158500002.0
2006-09-06 13:20:00,116.429,116.435,116.424,116.433,146000000.0
2006-09-06 13:21:00,116.443,116.443,116.434,116.437,254800003.0
2006-09-06 13:22:00,116.435,116.459,116.435,116.459,374800003.0
2006-09-06 13:23:00,116.458,116.475,116.452,116.475,274100008.0
2006-09-06 13:24:00,116.481,116.513,116.475,116.513,231799997.0
2006-09-06 13:25:00,116.512,116.523,116.496,116.499,213399996.0
2006-09-06 13:26:00,116.553,116.624,116.553,116.623,218000001.0
2006-09-06 13:27:00,116.619,116.619,116.598,116.614,318299999.0
2006-09-06 13:28:00,116.624,116.665,116.624,116.665,264100000.0
2006-09-06 13:29:00,116.673,116.673,116.656,116.656,278899994.0
2006-09-06 13:30:00,116.655,116.661,116.649,116.649,307500002.0
2006-09-06 13:31:00,116.657,116.657,116.645,116.648,167499998.0
2006-09-06 13:32:00,116.65,116.65,116.621,116.621,335299993.0
2006-09-06 13:33:00,116.629,116.638,116.629,116.635,367000007.0
2006-09-06 13:34:00,116.631,116.64,116.62,116.62,225500004.0
2006-09-06 13:35:00,116.615,116.62,116.596,116.6,195300001.0
2006-09-06 13:36:00,116.594,116.601,116.593,116.601,350399994.0
2006-09-06 13:37:00,116.599,116.608,116.593,116.608,109000001.0
2006-09-06 13:38:00,116.606,116.607,116.592,116.593,258400003.0
2006-09-06 13:39:00,116.609,116.612,116.609,116.61,246800002.0
2006-09-06 13:40:00,116.618,116.626,116.589,116.589,392000010.0
2006-09-06 13:41:00,116.617,116.63,116.605,116.618,160900005.0
2006-09-06 13:42:00,116.632,116.645,116.629,116.63,194699999.0
2006-09-06 13:43:00,116.633,116.644,116.628,116.638,183099996.0
2006-09-06 13:44:00,116.633,116.648,116.627,116.64,417400002.0
2006-09-06 13:45:00,116.638,116.648,116.624,116.624,400299991.0
2006-09-06 13:46:00,116.618,116.63,116.618,116.619,263000000.0
2006-09-06 13:47:00,116.613,116.628,116.602,116.628,214200000.0
2006-09-06 13:48:00,116.631,116.642,116.628,116.642,154800002.0
2006-09-06 13:49:00,116.638,116.645,116.625,116.641,145099996.0
2006-09-06 13:50:00,116.64,116.64,116.612,116.624,366000002.0
2006-09-06 13:51:00,116.628,116.63,116.619,116.628,202799999.0
2006-09-06 13:52:00,116.626,116.636,116.604,116.62,210000002.0
2006-09-06 13:53:00,116.627,116.635,116.625,116.625,112900001.0
2006-09-06 13:54:00,116.627,116.63,116.62,116.63,300700003.0
2006-09-06 13:55:00,116.622,116.626,116.61,116.626,197500000.0
2006-09-06 13:56:00,116.625,116.636,116.625,116.633,206099995.0
2006-09-06 13:57:00,116.64,116.645,116.627,116.628,177500002.0
2006-09-06 13:58:00,116.63,116.637,116.63,116.637,283000006.0
2006-09-06 13:59:00,116.64,116.645,116.612,116.612,160500003.0
2006-09-06 14:00:00,116.619,116.633,116.615,116.633,431299998.0
2006-09-06 14:01:00,116.63,116.635,116.625,116.627,251599999.0
2006-09-06 14:02:00,116.64,116.654,116.64,116.646,101200001.0
2006-09-06 14:03:00,116.642,116.643,116.634,116.634,170600003.0
2006-09-06 14:04:00,116.633,116.655,116.624,116.643,298500003.0
2006-09-06 14:05:00,116.642,116.644,116.625,116.634,276900003.0
2006-09-06 14:06:00,116.637,116.651,116.633,116.648,298999992.0
2006-09-06 14:07:00,116.642,116.646,116.63,116.641,200400001.0
2006-09-06 14:08:00,116.643,116.645,116.634,116.644,226199994.0
2006-09-06 14:09:00,116.637,116.652,116.625,116.64,82300001.0
2006-09-06 14:10:00,116.648,116.648,116.64,116.64,193700002.0
2006-09-06 14:11:00,116.644,116.651,116.609,116.611,200699997.0
2006-09-06 14:12:00,116.628,116.644,116.599,116.64,268799997.0
2006-09-06 14:13:00,116.625,116.641,116.612,116.637,181400003.0
2006-09-06 14:14:00,116.641,116.641,116.62,116.624,364800002.0
2006-09-06 14:15:00,116.616,116.62,116.598,116.6,288700002.0
2006-09-06 14:16:00,116.617,116.624,116.613,116.624,195300002.0
2006-09-06 14:17:00,116.62,116.625,116.617,116.625,399400002.0
2006-09-06 14:18:00,116.603,116.632,116.6,116.63,272499996.0
2006-09-06 14:19:00,116.642,116.668,116.642,116.668,36500000.0
2006-09-06 14:20:00,116.67,116.67,116.655,116.66,157600005.0
2006-09-06 14:21:00,116.662,116.662,116.652,116.654,167899998.0
2006-09-06 14:22:00,116.654,116.656,116.641,116.641,284400003.0
2006-09-06 14:23:00,116.648,116.663,116.647,116.649,325900001.0
2006-09-06 14:24:00,116.652,116.661,116.646,116.646,328499998.0
2006-09-06 14:25:00,116.63,116.649,116.63,116.64,191799997.0
2006-09-06 14:26:00,116.646,116.646,116.622,116.641,153400004.0
2006-09-06 14:27:00,116.634,116.655,116.624,116.655,337099998.0
2006-09-06 14:28:00,116.664,116.676,116.664,116.675,317800002.0
2006-09-06 14:29:00,116.661,116.661,116.638,116.643,242800000.0
2006-09-06 14:30:00,116.638,116.691,116.629,116.691,277099997.0
2006-09-06 14:31:00,116.697,116.714,116.697,116.707,163100002.0
2006-09-06 14:32:00,116.697,116.702,116.683,116.702,206300005.0
2006-09-06 14:33:00,116.685,116.685,116.665,116.667,128700002.0
2006-09-06 14:34:00,116.673,116.675,116.618,116.618,199600000.0
2006-09-06 14:35:00,116.608,116.631,116.608,116.63,279299997.0
2006-09-06 14:36:00,116.63,116.641,116.627,116.629,169700001.0
2006-09-06 14:37:00,116.63,116.63,116.616,116.62,92800000.0
2006-09-06 14:38:00,116.614,116.62,116.595,116.606,192899999.0
2006-09-06 14:39:00,116.607,116.607,116.589,116.589,201999998.0
2006-09-06 14:40:00,116.584,116.585,116.565,116.565,179700000.0
2006-09-06 14:41:00,116.563,116.57,116.56,116.56,164600004.0
2006-09-06 14:42:00,116.547,116.547,116.531,116.539,218599999.0
2006-09-06 14:43:00,116.531,116.531,116.507,116.53,355000000.0
2006-09-06 14:44:00,116.542,116.55,116.54,116.55,217299999.0
2006-09-06 14:45:00,116.547,116.547,116.521,116.521,302199996.0
2006-09-06 14:46:00,116.531,116.535,116.525,116.533,321599996.0
2006-09-06 14:47:00,116.523,116.534,116.518,116.527,315400001.0
2006-09-06 14:48:00,116.532,116.532,116.485,116.49,277799998.0
2006-09-06 14:49:00,116.489,116.489,116.469,116.474,237899999.0
2006-09-06 14:50:00,116.467,116.482,116.466,116.476,154200002.0
2006-09-06 14:51:00,116.484,116.499,116.484,116.484,217999995.0
2006-09-06 14:52:00,116.482,116.49,116.467,116.474,338899999.0
2006-09-06 14:53:00,116.475,116.485,116.469,116.48,355699994.0
2006-09-06 14:54:00,116.478,116.483,116.474,116.483,168700000.0
2006-09-06 14:55:00,116.475,116.476,116.464,116.473,253900004.0
2006-09-06 14:56:00,116.482,116.498,116.482,116.495,160900002.0
2006-09-06 14:57:00,116.488,116.488,116.472,116.48,223699999.0
2006-09-06 14:58:00,116.483,116.496,116.482,116.494,234699996.0
2006-09-06 14:59:00,116.508,116.508,116.507,116.507,79600000.0
2006-09-06 15:00:00,116.512,116.53,116.508,116.524,307800005.0
2006-09-06 15:01:00,116.525,116.525,116.512,116.517,239000007.0
2006-09-06 15:02:00,116.513,116.513,116.501,116.506,88000000.0
2006-09-06 15:03:00,116.516,116.532,116.516,116.528,222499995.0
2006-09-06 15:04:00,116.521,116.536,116.511,116.534,212299998.0
2006-09-06 15:05:00,116.555,116.585,116.555,116.585,74300001.0
2006-09-06 15:06:00,116.566,116.567,116.542,116.567,184999999.0
2006-09-06 15:07:00,116.538,116.557,116.523,116.551,206400005.0
2006-09-06 15:08:00,116.539,116.541,116.531,116.54,247899996.0
2006-09-06 15:09:00,116.531,116.534,116.513,116.534,409899999.0
2006-09-06 15:10:00,116.53,116.559,116.524,116.527,157999997.0
2006-09-06 15:11:00,116.558,116.558,116.546,116.548,308799995.0
2006-09-06 15:12:00,116.56,116.562,116.553,116.553,169800002.0
2006-09-06 15:13:00,116.558,116.569,116.558,116.567,203700001.0
2006-09-06 15:14:00,116.561,116.561,116.547,116.55,98299999.0
2006-09-06 15:15:00,116.54,116.547,116.54,116.547,193300003.0
2006-09-06 15:16:00,116.536,116.536,116.532,116.532,11200000.0
2006-09-06 15:17:00,116.527,116.535,116.527,116.535,258500000.0
2006-09-06 15:18:00,116.53,116.539,116.511,116.539,193000004.0
2006-09-06 15:19:00,116.543,116.556,116.514,116.556,287600002.0
2006-09-06 15:20:00,116.565,116.565,116.534,116.542,402699998.0
2006-09-06 15:21:00,116.537,116.537,116.511,116.526,425500000.0
2006-09-06 15:22:00,116.521,116.562,116.517,116.548,326099997.0
2006-09-06 15:23:00,116.542,116.552,116.539,116.539,189099999.0
2006-09-06 15:24:00,116.543,116.548,116.537,116.546,348599998.0
2006-09-06 15:25:00,116.536,116.553,116.515,116.539,242300003.0
2006-09-06 15:26:00,116.532,116.538,116.521,116.538,241300004.0
2006-09-06 15:27:00,116.543,116.544,116.516,116.535,195900003.0
2006-09-06 15:28:00,116.545,116.554,116.52,116.54,152000001.0
2006-09-06 15:29:00,116.533,116.557,116.515,116.525,321600008.0
2006-09-06 15:30:00,116.563,116.57,116.56,116.565,231299999.0
2006-09-06 15:31:00,116.561,116.573,116.558,116.571,343699997.0
2006-09-06 15:32:00,116.551,116.578,116.544,116.572,266799994.0
2006-09-06 15:33:00,116.577,116.586,116.577,116.582,217299999.0
2006-09-06 15:34:00,116.564,116.567,116.544,116.567,135899999.0
2006-09-06 15:35:00,116.573,116.589,116.573,116.589,62100002.0
2006-09-06 15:36:00,116.605,116.627,116.605,116.627,154600003.0
2006-09-06 15:37:00,116.628,116.628,116.591,116.607,305400001.0
2006-09-06 15:38:00,116.61,116.615,116.593,116.605,340400000.0
2006-09-06 15:39:00,116.6,116.614,116.58,116.595,339899999.0
2006-09-06 15:40:00,116.605,116.616,116.605,116.608,169499998.0
2006-09-06 15:41:00,116.603,116.603,116.593,116.593,96399998.0
2006-09-06 15:42:00,116.6,116.607,116.577,116.596,319300004.0
2006-09-06 15:43:00,116.601,116.625,116.601,116.625,217700000.0
2006-09-06 15:44:00,116.623,116.656,116.623,116.639,121099999.0
2006-09-06 15:45:00,116.626,116.632,116.609,116.632,216199993.0
2006-09-06 15:46:00,116.642,116.642,116.613,116.628,199000002.0
2006-09-06 15:47:00,116.625,116.625,116.608,116.608,184599997.0
2006-09-06 15:48:00,116.621,116.633,116.62,116.625,321700002.0
2006-09-06 15:49:00,116.629,116.64,116.622,116.637,145699997.0
2006-09-06 15:50:00,116.648,116.667,116.648,116.655,376700001.0
2006-09-06 15:51:00,116.647,116.647,116.616,116.632,189399999.0
2006-09-06 15:52:00,116.633,116.633,116.624,116.63,180400000.0
2006-09-06 15:53:00,116.628,116.628,116.617,116.617,374299998.0
2006-09-06 15:54:00,116.628,116.63,116.581,116.581,208199996.0
2006-09-06 15:55:00,116.572,116.576,116.561,116.566,178000001.0
2006-09-06 15:56:00,116.559,116.559,116.542,116.55,274600000.0
2006-09-06 15:57:00,116.538,116.575,116.538,116.575,177199998.0
2006-09-06 15:58:00,116.576,116.636,116.576,116.636,37000000.0
2006-09-06 15:59:00,116.648,116.648,116.61,116.616,290900000.0
2006-09-06 16:00:00,116.643,116.663,116.633,116.658,316400000.0
2006-09-06 16:01:00,116.668,116.668,116.626,116.626,201300003.0
2006-09-06 16:02:00,116.605,116.618,116.602,116.602,88000001.0
2006-09-06 16:03:00,116.587,116.597,116.565,116.565,293900002.0
2006-09-06 16:04:00,116.548,116.571,116.542,116.542,245199998.0
2006-09-06 16:05:00,116.544,116.564,116.544,116.554,78700000.0
2006-09-06 16:06:00,116.552,116.561,116.537,116.561,152299997.0
2006-09-06 16:07:00,116.576,116.591,116.571,116.58,180900001.0
2006-09-06 16:08:00,116.596,116.606,116.596,116.603,71299998.0
2006-09-06 16:09:00,116.598,116.6,116.585,116.585,214300000.0
2006-09-06 16:10:00,116.592,116.592,116.574,116.574,393600000.0
2006-09-06 16:11:00,116.587,116.589,116.579,116.579,239400004.0
2006-09-06 16:12:00,116.58,116.58,116.565,116.572,235799996.0
2006-09-06 16:13:00,116.576,116.579,116.57,116.577,131100005.0
2006-09-06 16:14:00,116.592,116.607,116.582,116.582,125299996.0
2006-09-06 16:15:00,116.575,116.592,116.575,116.592,194199999.0
2006-09-06 16:16:00,116.606,116.62,116.59,116.62,269499997.0
2006-09-06 16:17:00,116.619,116.619,116.582,116.582,203499996.0
2006-09-06 16:18:00,116.577,116.585,116.562,116.577,178500002.0
2006-09-06 16:19:00,116.59,116.59,116.56,116.571,262500005.0
2006-09-06 16:20:00,116.578,116.581,116.543,116.581,179100002.0
2006-09-06 16:21:00,116.592,116.592,116.571,116.575,368800002.0
2006-09-06 16:22:00,116.57,116.57,116.534,116.56,275700001.0
2006-09-06 16:23:00,116.553,116.565,116.543,116.565,249800002.0
2006-09-06 16:24:00,116.55,116.571,116.534,116.571,426100004.0
2006-09-06 16:25:00,116.577,116.582,116.573,116.577,305000002.0
2006-09-06 16:26:00,116.563,116.573,116.546,116.573,444900007.0
2006-09-06 16:27:00,116.575,116.585,116.572,116.577,166899995.0
2006-09-06 16:28:00,116.576,116.576,116.564,116.565,283500005.0
2006-09-06 16:29:00,116.569,116.569,116.564,116.564,64700000.0
2006-09-06 16:30:00,116.556,116.577,116.547,116.57,339500001.0
2006-09-06 16:31:00,116.578,116.581,116.553,116.573,136400002.0
2006-09-06 16:32:00,116.577,116.59,116.576,116.589,142999997.0
2006-09-06 16:33:00,116.576,116.597,116.562,116.597,231499994.0
2006-09-06 16:34:00,116.602,116.61,116.572,116.588,312899997.0
2006-09-06 16:35:00,116.61,116.626,116.604,116.62,283700003.0
2006-09-06 16:36:00,116.618,116.625,116.617,116.617,138199999.0
2006-09-06 16:37:00,116.618,116.625,116.582,116.599,299799997.0
2006-09-06 16:38:00,116.612,116.612,116.604,116.61,183000003.0
2006-09-06 16:39:00,116.616,116.627,116.588,116.588,187900001.0
2006-09-06 16:40:00,116.591,116.606,116.582,116.597,224900002.0
2006-09-06 16:41:00,116.61,116.61,116.6,116.61,197199995.0
2006-09-06 16:42:00,116.604,116.623,116.594,116.623,140799998.0
2006-09-06 16:43:00,116.635,116.661,116.635,116.658,124300003.0
2006-09-06 16:44:00,116.671,116.679,116.661,116.667,134299996.0
2006-09-06 16:45:00,116.668,116.678,116.659,116.664,428399992.0
2006-09-06 16:46:00,116.668,116.683,116.668,116.672,132899999.0
2006-09-06 16:47:00,116.672,116.679,116.648,116.665,202100002.0
2006-09-06 16:48:00,116.668,116.672,116.654,116.658,167400003.0
2006-09-06 16:49:00,116.655,116.669,116.655,116.669,85900000.0
2006-09-06 16:50:00,116.673,116.678,116.621,116.667,428500008.0
2006-09-06 16:51:00,116.671,116.671,116.645,116.655,314100010.0
2006-09-06 16:52:00,116.649,116.661,116.649,116.661,58500000.0
2006-09-06 16:53:00,116.656,116.663,116.649,116.649,243899998.0
2006-09-06 16:54:00,116.654,116.656,116.646,116.655,182499999.0
2006-09-06 16:55:00,116.653,116.663,116.625,116.652,209200002.0
2006-09-06 16:56:00,116.666,116.669,116.658,116.658,192099996.0
2006-09-06 16:57:00,116.662,116.662,116.657,116.658,73000002.0
2006-09-06 16:58:00,116.657,116.657,116.637,116.641,419600007.0
2006-09-06 16:59:00,116.632,116.635,116.617,116.62,309200001.0
2006-09-06 17:00:00,116.613,116.643,116.609,116.643,422500006.0
2006-09-06 17:01:00,116.642,116.652,116.635,116.64,512599997.0
2006-09-06 17:02:00,116.641,116.641,116.629,116.635,157500002.0
2006-09-06 17:03:00,116.628,116.638,116.627,116.63,331300001.0
2006-09-06 17:04:00,116.64,116.649,116.64,116.648,187200002.0
2006-09-06 17:05:00,116.633,116.645,116.627,116.644,125199999.0
2006-09-06 17:06:00,116.653,116.668,116.635,116.66,165300002.0
2006-09-06 17:07:00,116.657,116.661,116.65,116.65,386999991.0
2006-09-06 17:08:00,116.653,116.659,116.617,116.634,282299996.0
2006-09-06 17:09:00,116.642,116.642,116.623,116.627,122200002.0
2006-09-06 17:10:00,116.628,116.632,116.62,116.626,293700004.0
2006-09-06 17:11:00,116.626,116.643,116.626,116.633,180400001.0
2006-09-06 17:12:00,116.628,116.665,116.628,116.661,289600005.0
2006-09-06 17:13:00,116.667,116.672,116.662,116.666,356399996.0
2006-09-06 17:14:00,116.659,116.66,116.658,116.658,318100001.0
2006-09-06 17:15:00,116.653,116.657,116.651,116.656,98000001.0
2006-09-06 17:16:00,116.653,116.657,116.653,116.655,171000005.0
2006-09-06 17:17:00,116.663,116.663,116.654,116.659,205499997.0
2006-09-06 17:18:00,116.655,116.66,116.653,116.66,321800001.0
2006-09-06 17:19:00,116.652,116.652,116.618,116.64,409800000.0
2006-09-06 17:20:00,116.65,116.665,116.65,116.658,243399996.0
2006-09-06 17:21:00,116.667,116.686,116.667,116.676,240199997.0
2006-09-06 17:22:00,116.694,116.705,116.689,116.705,261800001.0
2006-09-06 17:23:00,116.7,116.714,116.7,116.71,164700004.0
2006-09-06 17:24:00,116.708,116.716,116.708,116.71,354999994.0
2006-09-06 17:25:00,116.71,116.71,116.704,116.71,94799997.0
2006-09-06 17:26:00,116.7,116.716,116.693,116.706,216199997.0
2006-09-06 17:27:00,116.708,116.709,116.678,116.687,267699997.0
2006-09-06 17:28:00,116.702,116.707,116.699,116.707,256800003.0
2006-09-06 17:29:00,116.699,116.723,116.699,116.723,277700000.0
2006-09-06 17:30:00,116.711,116.717,116.711,116.715,198899994.0
2006-09-06 17:31:00,116.712,116.717,116.699,116.706,280600005.0
2006-09-06 17:32:00,116.707,116.711,116.705,116.708,200900000.0
2006-09-06 17:33:00,116.703,116.711,116.7,116.709,224600000.0
2006-09-06 17:34:00,116.711,116.717,116.705,116.71,308099999.0
2006-09-06 17:35:00,116.705,116.714,116.686,116.708,258000000.0
2006-09-06 17:36:00,116.714,116.719,116.686,116.695,221400003.0
2006-09-06 17:37:00,116.728,116.729,116.708,116.717,196500002.0
2006-09-06 17:38:00,116.717,116.717,116.705,116.71,350700000.0
2006-09-06 17:39:00,116.703,116.707,116.703,116.707,39599998.0
2006-09-06 17:40:00,116.694,116.702,116.673,116.699,251800000.0
2006-09-06 17:41:00,116.697,116.705,116.697,116.7,313399998.0
2006-09-06 17:42:00,116.695,116.708,116.681,116.7,369099998.0
2006-09-06 17:43:00,116.712,116.725,116.69,116.69,177200003.0
2006-09-06 17:44:00,116.702,116.725,116.696,116.718,226900001.0
2006-09-06 17:45:00,116.71,116.714,116.71,116.714,153099998.0
2006-09-06 17:46:00,116.711,116.717,116.711,116.716,103799998.0
2006-09-06 17:47:00,116.691,116.708,116.686,116.705,339599993.0
2006-09-06 17:48:00,116.699,116.72,116.684,116.709,333799997.0
2006-09-06 17:49:00,116.713,116.719,116.673,116.682,408700004.0
2006-09-06 17:50:00,116.683,116.72,116.683,116.7,293499999.0
2006-09-06 17:51:00,116.691,116.719,116.686,116.712,373699999.0
2006-09-06 17:52:00,116.703,116.722,116.694,116.71,229899996.0
2006-09-06 17:53:00,116.723,116.723,116.685,116.685,308299996.0
2006-09-06 17:54:00,116.673,116.712,116.649,116.712,197700001.0
2006-09-06 17:55:00,116.705,116.721,116.704,116.721,356800001.0
2006-09-06 17:56:00,116.705,116.727,116.688,116.719,222900004.0
2006-09-06 17:57:00,116.726,116.726,116.701,116.714,327300000.0
2006-09-06 17:58:00,116.7,116.725,116.689,116.725,256199999.0
2006-09-06 17:59:00,116.715,116.735,116.704,116.728,308700000.0
2006-09-06 18:00:00,116.723,116.735,116.711,116.722,363599996.0
2006-09-06 18:01:00,116.721,116.731,116.695,116.703,2092999987.0
2006-09-06 18:02:00,116.74,116.76,116.73,116.75,2011999997.0
2006-09-06 18:03:00,116.76,116.76,116.75,116.76,2011999997.0
2006-09-06 18:04:00,116.77,116.77,116.77,116.77,2011999997.0
2006-09-06 18:06:00,116.78,116.78,116.77,116.77,2011999997.0
2006-09-06 18:07:00,116.78,116.78,116.77,116.77,2011999997.0
2006-09-06 18:08:00,116.76,116.76,116.76,116.76,2011999997.0
2006-09-06 18:09:00,116.77,116.77,116.76,116.76,2011999997.0
2006-09-06 18:10:00,116.77,116.77,116.76,116.76,2011999997.0
2006-09-06 18:11:00,116.764,116.768,116.75,116.767,2011999997.0
2006-09-06 18:12:00,116.78,116.78,116.77,116.78,1723800004.0
2006-09-06 18:13:00,116.77,116.77,116.77,116.77,1723800004.0
2006-09-06 18:14:00,116.78,116.78,116.78,116.78,1723800004.0
2006-09-06 18:15:00,116.77,116.78,116.77,116.78,1723800004.0
2006-09-06 18:16:00,116.77,116.78,116.77,116.77,1723800004.0
2006-09-06 18:17:00,116.791,116.802,116.78,116.8,1723800004.0
2006-09-06 18:18:00,116.8,116.81,116.79,116.79,2033799988.0
2006-09-06 18:19:00,116.78,116.78,116.78,116.78,2033799988.0
2006-09-06 18:20:00,116.79,116.82,116.79,116.81,2033799988.0
2006-09-06 18:21:00,116.82,116.82,116.79,116.81,2033799988.0
2006-09-06 18:22:00,116.8,116.81,116.79,116.79,2033799988.0
2006-09-06 18:23:00,116.78,116.79,116.78,116.79,2033799988.0
2006-09-06 18:24:00,116.78,116.78,116.77,116.77,2033799988.0
2006-09-06 18:25:00,116.78,116.79,116.77,116.77,2033799988.0
2006-09-06 18:26:00,116.764,116.766,116.727,116.753,2033799988.0
2006-09-06 18:27:00,116.751,116.757,116.712,116.752,1536100001.0
2006-09-06 18:28:00,116.77,116.77,116.73,116.73,1753400004.0
2006-09-06 18:29:00,116.74,116.77,116.74,116.74,1753400004.0
2006-09-06 18:30:00,116.727,116.737,116.687,116.727,1753400004.0
2006-09-06 18:31:00,116.73,116.74,116.73,116.73,1804200004.0
2006-09-06 18:32:00,116.74,116.74,116.73,116.73,1804200004.0
2006-09-06 18:33:00,116.74,116.75,116.74,116.75,1804200004.0
2006-09-06 18:34:00,116.74,116.74,116.73,116.73,1804200004.0
2006-09-06 18:35:00,116.74,116.74,116.73,116.73,1804200004.0
2006-09-06 18:36:00,116.727,116.752,116.718,116.749,1804200004.0
2006-09-06 18:37:00,116.73,116.759,116.7,116.71,1674600015.0
2006-09-06 18:38:00,116.74,116.74,116.72,116.722,1017800002.0
2006-09-06 18:39:00,116.746,116.754,116.742,116.746,625199999.0
2006-09-06 18:41:00,116.751,116.766,116.73,116.738,1365300010.0
2006-09-06 18:42:00,116.761,116.766,116.718,116.741,1850200000.0
2006-09-06 18:43:00,116.738,116.759,116.721,116.759,1204200011.0
2006-09-06 18:44:00,116.764,116.768,116.758,116.758,646499994.0
2006-09-06 18:45:00,116.759,116.771,116.758,116.758,1639599994.0
2006-09-06 18:46:00,116.766,116.781,116.765,116.778,1383100004.0
2006-09-06 18:47:00,116.765,116.776,116.729,116.776,427499999.0
2006-09-06 18:48:00,116.783,116.803,116.755,116.797,777299996.0
2006-09-06 18:49:00,116.775,116.803,116.742,116.778,967999993.0
2006-09-06 18:50:00,116.779,116.793,116.764,116.767,1695199993.0
2006-09-06 18:51:00,116.778,116.795,116.753,116.795,1714799999.0
2006-09-06 18:52:00,116.803,116.808,116.786,116.791,1927700007.0
2006-09-06 18:53:00,116.803,116.809,116.755,116.795,1638099995.0
2006-09-06 18:54:00,116.803,116.809,116.778,116.809,1589599995.0
2006-09-06 18:55:00,116.82,116.82,116.81,116.82,518799997.0
2006-09-06 18:56:00,116.816,116.84,116.801,116.84,518799997.0
2006-09-06 18:57:00,116.85,116.874,116.85,116.874,1114100008.0
2006-09-06 18:58:00,116.873,116.873,116.859,116.862,1621100005.0
2006-09-06 18:59:00,116.867,116.878,116.863,116.866,1829699996.0
2006-09-06 19:00:00,116.862,116.864,116.837,116.845,909699999.0
2006-09-06 19:01:00,116.847,116.852,116.842,116.852,744899997.0
2006-09-06 19:02:00,116.854,116.866,116.852,116.863,528300003.0
2006-09-06 19:03:00,116.856,116.856,116.813,116.848,1396500003.0
2006-09-06 19:04:00,116.855,116.863,116.834,116.863,886600002.0
2006-09-06 19:05:00,116.855,116.855,116.804,116.84,832199993.0
2006-09-06 19:06:00,116.846,116.859,116.846,116.852,1068699999.0
2006-09-06 19:07:00,116.86,116.87,116.86,116.87,1432500007.0
2006-09-06 19:08:00,116.861,116.869,116.809,116.832,1432500007.0
2006-09-06 19:09:00,116.827,116.864,116.819,116.845,671899997.0
2006-09-06 19:10:00,116.837,116.85,116.771,116.85,927900005.0
2006-09-06 19:11:00,116.848,116.848,116.789,116.845,667900005.0
2006-09-06 19:12:00,116.849,116.859,116.846,116.855,1103099998.0
2006-09-06 19:13:00,116.857,116.87,116.857,116.858,660200005.0
2006-09-06 19:14:00,116.855,116.858,116.846,116.849,843399996.0
2006-09-06 19:15:00,116.848,116.86,116.848,116.852,1716000002.0
2006-09-06 19:16:00,116.829,116.85,116.786,116.792,832099996.0
2006-09-06 19:17:00,116.84,116.843,116.79,116.801,867700004.0
2006-09-06 19:18:00,116.79,116.86,116.774,116.847,866200003.0
2006-09-06 19:19:00,116.845,116.845,116.813,116.837,1749100007.0
2006-09-06 19:20:00,116.841,116.849,116.837,116.845,888600000.0
2006-09-06 19:21:00,116.844,116.85,116.816,116.838,1220100002.0
2006-09-06 19:22:00,116.845,116.845,116.801,116.84,692900000.0
2006-09-06 19:23:00,116.85,116.85,116.85,116.85,1363300013.0
2006-09-06 19:24:00,116.845,116.852,116.838,116.838,1363300013.0
2006-09-06 19:25:00,116.835,116.845,116.83,116.845,1304000005.0
2006-09-06 19:26:00,116.86,116.86,116.85,116.85,1570599996.0
2006-09-06 19:27:00,116.84,116.84,116.807,116.815,1570599996.0
2006-09-06 19:28:00,116.806,116.818,116.783,116.818,1123999988.0
2006-09-06 19:29:00,116.822,116.826,116.77,116.81,524300005.0
2006-09-06 19:30:00,116.822,116.836,116.796,116.814,917199995.0
2006-09-06 19:31:00,116.814,116.814,116.802,116.806,1714799999.0
2006-09-06 19:32:00,116.808,116.813,116.773,116.813,1352899990.0
2006-09-06 19:33:00,116.813,116.815,116.806,116.809,926000004.0
2006-09-06 19:34:00,116.803,116.809,116.769,116.793,1197800002.0
2006-09-06 19:35:00,116.805,116.813,116.803,116.813,1247300007.0
2006-09-06 19:36:00,116.802,116.81,116.759,116.809,479999992.0
2006-09-06 19:37:00,116.805,116.828,116.805,116.824,307800006.0
2006-09-06 19:38:00,116.822,116.823,116.81,116.81,683600008.0
2006-09-06 19:39:00,116.805,116.809,116.786,116.809,1182400001.0
2006-09-06 19:40:00,116.815,116.828,116.792,116.821,886799995.0
2006-09-06 19:41:00,116.817,116.82,116.801,116.815,1187500001.0
2006-09-06 19:42:00,116.813,116.819,116.795,116.815,916099997.0
2006-09-06 19:43:00,116.79,116.811,116.776,116.798,471299997.0
2006-09-06 19:44:00,116.808,116.818,116.781,116.81,815599994.0
2006-09-06 19:45:00,116.815,116.82,116.782,116.813,672100002.0
2006-09-06 19:46:00,116.775,116.817,116.761,116.771,877099996.0
2006-09-06 19:47:00,116.8,116.813,116.8,116.805,514699994.0
2006-09-06 19:48:00,116.778,116.807,116.758,116.798,1355700003.0
2006-09-06 19:49:00,116.811,116.811,116.781,116.801,689400000.0
2006-09-06 19:50:00,116.801,116.807,116.768,116.802,876400000.0
2006-09-06 19:51:00,116.798,116.808,116.773,116.793,763599995.0
2006-09-06 19:52:00,116.8,116.8,116.761,116.79,621499995.0
2006-09-06 19:53:00,116.793,116.793,116.755,116.767,1488899996.0
2006-09-06 19:54:00,116.745,116.786,116.724,116.771,1836600003.0
2006-09-06 19:55:00,116.766,116.776,116.736,116.739,683399996.0
2006-09-06 19:56:00,116.735,116.738,116.714,116.735,522099993.0
2006-09-06 19:57:00,116.728,116.748,116.704,116.725,673900001.0
2006-09-06 19:58:00,116.744,116.746,116.736,116.742,1433099993.0
2006-09-06 19:59:00,116.743,116.743,116.727,116.735,944900003.0
2006-09-06 20:00:00,116.72,116.737,116.703,116.721,236700006.0
2006-09-06 20:01:00,116.72,116.742,116.715,116.742,667900004.0
2006-09-06 20:02:00,116.738,116.745,116.67,116.67,1183799997.0
2006-09-06 20:03:00,116.667,116.698,116.662,116.685,531800005.0
2006-09-06 20:04:00,116.685,116.699,116.662,116.669,709100002.0
2006-09-06 20:05:00,116.66,116.673,116.659,116.673,794100004.0
2006-09-06 20:06:00,116.673,116.676,116.662,116.673,1839299991.0
2006-09-06 20:07:00,116.67,116.675,116.668,116.675,893899998.0
2006-09-06 20:08:00,116.669,116.671,116.659,116.659,1036200001.0
2006-09-06 20:09:00,116.65,116.657,116.638,116.639,1106099995.0
2006-09-06 20:10:00,116.637,116.643,116.619,116.622,836899998.0
2006-09-06 20:11:00,116.616,116.628,116.585,116.615,1524899997.0
2006-09-06 20:12:00,116.63,116.63,116.6,116.6,924700000.0
2006-09-06 20:13:00,116.587,116.598,116.573,116.573,924700000.0
2006-09-06 20:14:00,116.569,116.596,116.557,116.575,1131400005.0
2006-09-06 20:15:00,116.586,116.596,116.584,116.59,1554699994.0
2006-09-06 20:16:00,116.592,116.626,116.583,116.623,1200699998.0
2006-09-06 20:17:00,116.621,116.621,116.582,116.585,809599988.0
2006-09-06 20:18:00,116.589,116.592,116.584,116.592,239100004.0
2006-09-06 20:19:00,116.592,116.6,116.573,116.595,949100000.0
2006-09-06 20:20:00,116.592,116.605,116.582,116.597,885200003.0
2006-09-06 20:21:00,116.603,116.603,116.585,116.595,1275000008.0
2006-09-06 20:22:00,116.595,116.643,116.576,116.643,1563000006.0
2006-09-06 20:23:00,116.654,116.664,116.647,116.664,942199988.0
2006-09-06 20:24:00,116.661,116.661,116.642,116.648,829300005.0
2006-09-06 20:25:00,116.653,116.663,116.624,116.624,1178200000.0
2006-09-06 20:26:00,116.617,116.624,116.588,116.608,882400002.0
2006-09-06 20:27:00,116.601,116.613,116.577,116.586,1451100009.0
2006-09-06 20:28:00,116.6,116.61,116.59,116.6,1850300001.0
2006-09-06 20:29:00,116.61,116.64,116.6,116.64,1850300001.0
2006-09-06 20:30:00,116.63,116.63,116.63,116.63,1850300001.0
2006-09-06 20:31:00,116.64,116.64,116.62,116.64,1850300001.0
2006-09-06 20:32:00,116.622,116.651,116.622,116.645,1850300001.0
2006-09-06 20:33:00,116.641,116.649,116.612,116.63,465100002.0
2006-09-06 20:34:00,116.632,116.635,116.615,116.633,480000001.0
2006-09-06 20:35:00,116.634,116.634,116.623,116.626,617200001.0
2006-09-06 20:36:00,116.623,116.623,116.615,116.615,395000002.0
2006-09-06 20:37:00,116.616,116.624,116.616,116.624,494800004.0
2006-09-06 20:38:00,116.625,116.627,116.615,116.625,1252999997.0
2006-09-06 20:39:00,116.623,116.623,116.612,116.615,1014800008.0
2006-09-06 20:40:00,116.62,116.63,116.62,116.62,1149500016.0
2006-09-06 20:41:00,116.585,116.592,116.572,116.578,1149500016.0
2006-09-06 20:42:00,116.57,116.585,116.552,116.57,1179099996.0
2006-09-06 20:43:00,116.568,116.578,116.565,116.575,1235399998.0
2006-09-06 20:44:00,116.577,116.604,116.564,116.601,1540200000.0
2006-09-06 20:45:00,116.601,116.601,116.587,116.59,1296700004.0
2006-09-06 20:46:00,116.581,116.594,116.553,116.582,1496700000.0
2006-09-06 20:47:00,116.593,116.593,116.577,116.585,1811599992.0
2006-09-06 20:48:00,116.577,116.587,116.566,116.577,1335099991.0
2006-09-06 20:49:00,116.57,116.589,116.57,116.58,1212200001.0
2006-09-06 20:50:00,116.58,116.588,116.578,116.58,1754700007.0
2006-09-06 20:51:00,116.58,116.599,116.564,116.568,673800000.0
2006-09-06 20:52:00,116.597,116.624,116.597,116.617,198600002.0
2006-09-06 20:53:00,116.611,116.611,116.598,116.605,1266399993.0
2006-09-06 20:54:00,116.615,116.62,116.573,116.579,462200005.0
2006-09-06 20:55:00,116.607,116.607,116.597,116.6,1867000008.0
2006-09-06 20:56:00,116.605,116.619,116.579,116.579,629599999.0
2006-09-06 20:57:00,116.575,116.586,116.561,116.567,1547600003.0
2006-09-06 20:58:00,116.57,116.58,116.57,116.57,2112100012.0
2006-09-06 20:59:00,116.569,116.585,116.564,116.585,2112100012.0
2006-09-06 21:00:00,116.58,116.62,116.58,116.62,1018700004.0
2006-09-06 21:01:00,116.61,116.619,116.593,116.593,1018700004.0
2006-09-06 21:02:00,116.592,116.616,116.592,116.6,701899992.0
2006-09-06 21:03:00,116.592,116.607,116.587,116.603,1013599992.0
2006-09-06 21:04:00,116.602,116.615,116.579,116.611,511100003.0
2006-09-06 21:05:00,116.61,116.621,116.608,116.616,901599998.0
2006-09-06 21:06:00,116.609,116.618,116.599,116.601,786999999.0
2006-09-06 21:07:00,116.602,116.618,116.595,116.602,1476600005.0
2006-09-06 21:08:00,116.596,116.604,116.565,116.594,616200006.0
2006-09-06 21:09:00,116.59,116.597,116.59,116.595,419400000.0
2006-09-06 21:10:00,116.592,116.592,116.574,116.585,437299998.0
2006-09-06 21:11:00,116.585,116.598,116.575,116.593,275700002.0
2006-09-06 21:12:00,116.592,116.617,116.592,116.593,510799996.0
2006-09-06 21:13:00,116.585,116.595,116.585,116.59,614499998.0
2006-09-06 21:14:00,116.603,116.603,116.579,116.583,1868200001.0
2006-09-06 21:15:00,116.586,116.615,116.586,116.602,1567300003.0
2006-09-06 21:16:00,116.591,116.604,116.589,116.6,915300006.0
2006-09-06 21:17:00,116.596,116.604,116.561,116.598,1782400004.0
2006-09-06 21:18:00,116.612,116.624,116.611,116.617,943600011.0
2006-09-06 21:19:00,116.62,116.631,116.62,116.625,1333699988.0
2006-09-06 21:20:00,116.623,116.627,116.598,116.615,1061100002.0
2006-09-06 21:21:00,116.603,116.603,116.575,116.581,1391900015.0
2006-09-06 21:22:00,116.588,116.598,116.57,116.583,1958699995.0
2006-09-06 21:23:00,116.587,116.609,116.587,116.595,694299998.0
2006-09-06 21:24:00,116.592,116.592,116.573,116.579,1616100004.0
2006-09-06 21:25:00,116.58,116.599,116.552,116.575,1513000001.0
2006-09-06 21:26:00,116.557,116.59,116.557,116.572,988200011.0
2006-09-06 21:27:00,116.572,116.595,116.558,116.584,829299994.0
2006-09-06 21:28:00,116.58,116.583,116.563,116.569,256199998.0
2006-09-06 21:29:00,116.585,116.596,116.555,116.578,900700005.0
2006-09-06 21:30:00,116.575,116.598,116.574,116.579,873999994.0
2006-09-06 21:31:00,116.56,116.597,116.552,116.588,315200001.0
2006-09-06 21:32:00,116.588,116.592,116.585,116.586,873099998.0
2006-09-06 21:33:00,116.584,116.597,116.567,116.576,269099999.0
2006-09-06 21:34:00,116.573,116.587,116.548,116.572,473999992.0
2006-09-06 21:35:00,116.569,116.577,116.542,116.577,322299998.0
2006-09-06 21:36:00,116.576,116.578,116.557,116.572,421199998.0
2006-09-06 21:37:00,116.589,116.592,116.57,116.59,586099990.0
2006-09-06 21:38:00,116.6,116.602,116.559,116.581,270600000.0
2006-09-06 21:39:00,116.575,116.609,116.575,116.605,423100001.0
2006-09-06 21:40:00,116.605,116.619,116.585,116.593,670800007.0
2006-09-06 21:41:00,116.598,116.598,116.592,116.592,520199995.0
2006-09-06 21:42:00,116.592,116.608,116.587,116.604,1031399993.0
2006-09-06 21:43:00,116.597,116.604,116.569,116.577,399900008.0
2006-09-06 21:44:00,116.594,116.595,116.553,116.591,1570700003.0
2006-09-06 21:45:00,116.595,116.619,116.578,116.586,745799991.0
2006-09-06 21:46:00,116.59,116.594,116.585,116.587,920000004.0
2006-09-06 21:47:00,116.584,116.584,116.556,116.575,676799997.0
2006-09-06 21:48:00,116.588,116.601,116.565,116.577,1100900004.0
2006-09-06 21:49:00,116.583,116.595,116.574,116.595,451099995.0
2006-09-06 21:50:00,116.6,116.606,116.599,116.604,252600001.0
2006-09-06 21:51:00,116.608,116.617,116.581,116.595,353999999.0
2006-09-06 21:52:00,116.605,116.605,116.602,116.605,182800000.0
2006-09-06 21:53:00,116.602,116.602,116.577,116.594,375600004.0
2006-09-06 21:54:00,116.584,116.606,116.557,116.605,635800003.0
2006-09-06 21:55:00,116.59,116.607,116.58,116.603,311900003.0
2006-09-06 21:56:00,116.595,116.613,116.578,116.596,590400011.0
2006-09-06 21:57:00,116.603,116.603,116.586,116.595,232799996.0
2006-09-06 21:58:00,116.573,116.602,116.567,116.599,123500001.0
2006-09-06 21:59:00,116.598,116.611,116.595,116.6,371900004.0
2006-09-06 22:00:00,116.599,116.608,116.583,116.595,1186700015.0
2006-09-06 22:01:00,116.607,116.608,116.595,116.6,1225299998.0
2006-09-06 22:02:00,116.595,116.615,116.574,116.592,752500004.0
2006-09-06 22:03:00,116.586,116.587,116.571,116.571,224799997.0
2006-09-06 22:04:00,116.585,116.585,116.557,116.582,781600006.0
2006-09-06 22:05:00,116.573,116.6,116.56,116.6,182700000.0
2006-09-06 22:06:00,116.595,116.595,116.564,116.567,220699998.0
2006-09-06 22:07:00,116.6,116.623,116.598,116.623,312400001.0
2006-09-06 22:08:00,116.616,116.621,116.593,116.621,306699998.0
2006-09-06 22:09:00,116.625,116.625,116.601,116.607,95400002.0
2006-09-06 22:10:00,116.623,116.631,116.604,116.631,155199999.0
2006-09-06 22:11:00,116.615,116.625,116.612,116.621,581400007.0
2006-09-06 22:12:00,116.608,116.613,116.594,116.613,214699999.0
2006-09-06 22:13:00,116.597,116.608,116.578,116.598,321800003.0
2006-09-06 22:14:00,116.607,116.616,116.597,116.597,276400003.0
2006-09-06 22:15:00,116.622,116.622,116.603,116.622,273300004.0
2006-09-06 22:16:00,116.625,116.63,116.615,116.615,835799997.0
2006-09-06 22:17:00,116.611,116.611,116.575,116.597,306600001.0
2006-09-06 22:18:00,116.6,116.615,116.583,116.584,365200003.0
2006-09-06 22:19:00,116.6,116.653,116.6,116.64,566999999.0
2006-09-06 22:20:00,116.6,116.614,116.595,116.614,284900001.0
2006-09-06 22:21:00,116.617,116.622,116.605,116.622,211500002.0
2006-09-06 22:22:00,116.62,116.62,116.603,116.613,243899998.0
2006-09-06 22:23:00,116.62,116.625,116.597,116.615,438100001.0
2006-09-06 22:24:00,116.61,116.624,116.599,116.607,342100001.0
2006-09-06 22:25:00,116.607,116.613,116.603,116.613,318999992.0
2006-09-06 22:26:00,116.604,116.61,116.593,116.608,360200003.0
2006-09-06 22:27:00,116.615,116.627,116.59,116.616,860300007.0
2006-09-06 22:28:00,116.6,116.612,116.58,116.606,172099999.0
2006-09-06 22:29:00,116.613,116.613,116.523,116.523,226300004.0
2006-09-06 22:30:00,116.545,116.576,116.531,116.536,329400000.0
2006-09-06 22:31:00,116.518,116.601,116.506,116.601,317400002.0
2006-09-06 22:32:00,116.619,116.62,116.596,116.617,404999997.0
2006-09-06 22:33:00,116.629,116.634,116.614,116.622,673400006.0
2006-09-06 22:34:00,116.625,116.639,116.623,116.633,916799998.0
2006-09-06 22:35:00,116.63,116.652,116.62,116.633,286000002.0
2006-09-06 22:36:00,116.626,116.632,116.613,116.615,694700002.0
2006-09-06 22:37:00,116.62,116.634,116.597,116.616,358999996.0
2006-09-06 22:38:00,116.641,116.641,116.632,116.632,135799998.0
2006-09-06 22:39:00,116.613,116.64,116.604,116.629,364500002.0
2006-09-06 22:40:00,116.638,116.643,116.607,116.616,670100002.0
2006-09-06 22:41:00,116.623,116.646,116.615,116.637,254100003.0
2006-09-06 22:42:00,116.623,116.643,116.611,116.643,184699996.0
2006-09-06 22:43:00,116.614,116.644,116.606,116.643,314200000.0
2006-09-06 22:44:00,116.639,116.645,116.631,116.633,244400004.0
2006-09-06 22:45:00,116.605,116.627,116.553,116.618,334199995.0
2006-09-06 22:46:00,116.602,116.63,116.574,116.625,310900002.0
2006-09-06 22:47:00,116.633,116.641,116.62,116.626,197900003.0
2006-09-06 22:48:00,116.623,116.624,116.585,116.605,344200001.0
2006-09-06 22:49:00,116.632,116.632,116.584,116.607,216100004.0
2006-09-06 22:50:00,116.601,116.63,116.601,116.61,386800001.0
2006-09-06 22:51:00,116.625,116.629,116.595,116.619,357900000.0
2006-09-06 22:52:00,116.578,116.61,116.553,116.572,212499999.0
2006-09-06 22:53:00,116.63,116.639,116.601,116.62,432600007.0
2006-09-06 22:54:00,116.623,116.632,116.599,116.632,206299995.0
2006-09-06 22:55:00,116.643,116.643,116.619,116.629,266700005.0
2006-09-06 22:56:00,116.633,116.633,116.583,116.619,207999997.0
2006-09-06 22:57:00,116.552,116.614,116.517,116.609,356400002.0
2006-09-06 22:58:00,116.635,116.651,116.634,116.646,208400003.0
2006-09-06 22:59:00,116.63,116.631,116.608,116.608,409300000.0
2006-09-06 23:00:00,116.556,116.633,116.556,116.633,319500001.0
2006-09-06 23:01:00,116.612,116.612,116.601,116.607,140899998.0
2006-09-06 23:02:00,116.611,116.624,116.601,116.623,122199999.0
2006-09-06 23:03:00,116.628,116.63,116.606,116.611,282199997.0
2006-09-06 23:04:00,116.62,116.64,116.614,116.623,237400002.0
2006-09-06 23:05:00,116.617,116.629,116.617,116.619,233100001.0
2006-09-06 23:06:00,116.62,116.626,116.6,116.6,156999997.0
2006-09-06 23:07:00,116.603,116.649,116.603,116.64,185700000.0
2006-09-06 23:08:00,116.613,116.64,116.607,116.61,396199996.0
2006-09-06 23:09:00,116.618,116.637,116.618,116.622,313999998.0
2006-09-06 23:10:00,116.642,116.646,116.623,116.636,157800000.0
2006-09-06 23:11:00,116.62,116.625,116.606,116.606,243699999.0
2006-09-06 23:12:00,116.627,116.642,116.626,116.642,278100000.0
2006-09-06 23:13:00,116.647,116.647,116.614,116.63,193099995.0
2006-09-06 23:14:00,116.631,116.64,116.614,116.626,325400006.0
2006-09-06 23:15:00,116.621,116.636,116.612,116.636,109199998.0
2006-09-06 23:16:00,116.65,116.668,116.627,116.627,249999999.0
2006-09-06 23:17:00,116.682,116.69,116.616,116.616,98100001.0
2006-09-06 23:18:00,116.608,116.675,116.608,116.67,214299997.0
2006-09-06 23:19:00,116.618,116.627,116.613,116.613,165300001.0
2006-09-06 23:20:00,116.623,116.634,116.614,116.634,257799997.0
2006-09-06 23:21:00,116.628,116.628,116.61,116.626,225400002.0
2006-09-06 23:22:00,116.629,116.633,116.62,116.62,313500009.0
2006-09-06 23:23:00,116.632,116.646,116.626,116.626,143400002.0
2006-09-06 23:24:00,116.63,116.634,116.629,116.63,194799999.0
2006-09-06 23:25:00,116.619,116.633,116.619,116.633,375200004.0
2006-09-06 23:26:00,116.628,116.645,116.62,116.63,390700000.0
2006-09-06 23:27:00,116.637,116.645,116.617,116.632,325899997.0
2006-09-06 23:28:00,116.633,116.639,116.626,116.629,326199999.0
2006-09-06 23:29:00,116.63,116.64,116.621,116.627,267299998.0
2006-09-06 23:30:00,116.623,116.634,116.609,116.634,376100011.0
2006-09-06 23:31:00,116.628,116.636,116.619,116.619,280999999.0
2006-09-06 23:32:00,116.611,116.626,116.6,116.6,220999998.0
2006-09-06 23:33:00,116.605,116.624,116.605,116.62,111800000.0
2006-09-06 23:34:00,116.611,116.628,116.603,116.626,157800001.0
2006-09-06 23:35:00,116.623,116.623,116.605,116.62,209400000.0
2006-09-06 23:36:00,116.635,116.635,116.609,116.614,301200002.0
2006-09-06 23:37:00,116.628,116.665,116.628,116.665,291300004.0
2006-09-06 23:38:00,116.663,116.685,116.663,116.673,228100001.0
2006-09-06 23:39:00,116.667,116.687,116.664,116.687,66700000.0
2006-09-06 23:40:00,116.687,116.687,116.671,116.671,408999994.0
2006-09-06 23:41:00,116.655,116.662,116.638,116.662,195999997.0
2006-09-06 23:42:00,116.65,116.652,116.641,116.648,76199999.0
2006-09-06 23:43:00,116.64,116.66,116.636,116.658,141200002.0
2006-09-06 23:44:00,116.642,116.65,116.631,116.631,115099999.0
2006-09-06 23:45:00,116.628,116.636,116.619,116.621,187999996.0
2006-09-06 23:46:00,116.623,116.632,116.622,116.628,291399997.0
2006-09-06 23:47:00,116.62,116.628,116.617,116.621,162299998.0
2006-09-06 23:48:00,116.62,116.635,116.611,116.627,313599997.0
2006-09-06 23:49:00,116.63,116.632,116.619,116.627,253199999.0
2006-09-06 23:50:00,116.625,116.641,116.625,116.641,269699993.0
2006-09-06 23:51:00,116.645,116.654,116.635,116.651,184500000.0
2006-09-06 23:52:00,116.635,116.635,116.617,116.623,124800001.0
2006-09-06 23:53:00,116.634,116.654,116.634,116.649,177099998.0
2006-09-06 23:54:00,116.64,116.65,116.64,116.64,139200001.0
2006-09-06 23:55:00,116.645,116.653,116.645,116.65,132600000.0
2006-09-06 23:56:00,116.655,116.661,116.639,116.648,365500001.0
2006-09-06 23:57:00,116.634,116.657,116.634,116.651,183000001.0
2006-09-06 23:58:00,116.652,116.666,116.651,116.651,239400007.0
2006-09-06 23:59:00,116.648,116.648,116.615,116.62,292199998.0
2006-09-07 00:00:00,116.616,116.632,116.6,116.62,181899997.0
2006-09-07 00:01:00,116.615,116.631,116.615,116.621,169900003.0
2006-09-07 00:02:00,116.615,116.621,116.603,116.612,196900001.0
2006-09-07 00:03:00,116.62,116.622,116.603,116.617,181000002.0
2006-09-07 00:04:00,116.605,116.622,116.6,116.603,289100005.0
2006-09-07 00:05:00,116.615,116.626,116.611,116.626,228500003.0
2006-09-07 00:06:00,116.622,116.624,116.59,116.607,283600003.0
2006-09-07 00:07:00,116.62,116.625,116.602,116.607,170700003.0
2006-09-07 00:08:00,116.615,116.615,116.605,116.607,168900000.0
2006-09-07 00:09:00,116.608,116.633,116.608,116.627,222500006.0
2006-09-07 00:10:00,116.627,116.627,116.583,116.594,199299997.0
2006-09-07 00:11:00,116.597,116.605,116.572,116.596,299400000.0
2006-09-07 00:12:00,116.599,116.606,116.586,116.59,197000005.0
2006-09-07 00:13:00,116.592,116.621,116.592,116.621,248400004.0
2006-09-07 00:14:00,116.628,116.628,116.597,116.599,311399998.0
2006-09-07 00:15:00,116.603,116.611,116.59,116.607,400099998.0
2006-09-07 00:16:00,116.616,116.62,116.597,116.598,213500003.0
2006-09-07 00:17:00,116.593,116.604,116.591,116.591,214600006.0
2006-09-07 00:18:00,116.6,116.615,116.59,116.597,286799997.0
2006-09-07 00:19:00,116.59,116.597,116.575,116.575,235700003.0
2006-09-07 00:20:00,116.591,116.591,116.583,116.587,274400004.0
2006-09-07 00:21:00,116.587,116.598,116.58,116.586,382300005.0
2006-09-07 00:22:00,116.59,116.6,116.588,116.6,241700003.0
2006-09-07 00:23:00,116.608,116.609,116.572,116.577,331800002.0
2006-09-07 00:24:00,116.592,116.6,116.569,116.577,223000001.0
2006-09-07 00:25:00,116.593,116.593,116.55,116.564,315000004.0
2006-09-07 00:26:00,116.559,116.567,116.558,116.567,225800001.0
2006-09-07 00:27:00,116.562,116.576,116.56,116.56,182200000.0
2006-09-07 00:28:00,116.561,116.571,116.553,116.571,80300000.0
2006-09-07 00:29:00,116.548,116.571,116.533,116.569,141300000.0
2006-09-07 00:30:00,116.568,116.57,116.534,116.544,109399997.0
2006-09-07 00:31:00,116.555,116.563,116.539,116.556,318799999.0
2006-09-07 00:32:00,116.548,116.558,116.539,116.541,165900005.0
2006-09-07 00:33:00,116.556,116.562,116.537,116.557,360899998.0
2006-09-07 00:34:00,116.539,116.565,116.539,116.565,356399999.0
2006-09-07 00:35:00,116.568,116.57,116.54,116.555,367800004.0
2006-09-07 00:36:00,116.568,116.57,116.543,116.543,251000004.0
2006-09-07 00:37:00,116.54,116.573,116.54,116.573,256400003.0
2006-09-07 00:38:00,116.556,116.576,116.553,116.555,308799997.0
2006-09-07 00:39:00,116.565,116.565,116.543,116.56,160300003.0
2006-09-07 00:40:00,116.564,116.564,116.545,116.545,167300003.0
2006-09-07 00:41:00,116.545,116.567,116.545,116.549,190799998.0
2006-09-07 00:42:00,116.54,116.555,116.528,116.542,338799998.0
2006-09-07 00:43:00,116.538,116.554,116.524,116.533,341800001.0
2006-09-07 00:44:00,116.515,116.556,116.512,116.548,442200006.0
2006-09-07 00:45:00,116.553,116.553,116.53,116.542,246900001.0
2006-09-07 00:46:00,116.533,116.557,116.529,116.546,324100003.0
2006-09-07 00:47:00,116.56,116.565,116.53,116.544,232900002.0
2006-09-07 00:48:00,116.545,116.547,116.536,116.547,129900002.0
2006-09-07 00:49:00,116.55,116.559,116.533,116.541,290599999.0
2006-09-07 00:50:00,116.535,116.535,116.518,116.535,316200001.0
2006-09-07 00:51:00,116.543,116.547,116.535,116.54,260299995.0
2006-09-07 00:52:00,116.537,116.548,116.53,116.545,320800005.0
2006-09-07 00:53:00,116.554,116.557,116.547,116.551,372499995.0
2006-09-07 00:54:00,116.55,116.561,116.533,116.533,365999994.0
2006-09-07 00:55:00,116.532,116.559,116.532,116.549,242800003.0
2006-09-07 00:56:00,116.552,116.558,116.537,116.538,176299995.0
2006-09-07 00:57:00,116.543,116.559,116.538,116.556,272100001.0
2006-09-07 00:58:00,116.557,116.562,116.546,116.546,244400004.0
2006-09-07 00:59:00,116.552,116.562,116.542,116.562,293199998.0
2006-09-07 01:00:00,116.545,116.56,116.54,116.553,220699999.0
2006-09-07 01:01:00,116.568,116.568,116.533,116.548,284300003.0
2006-09-07 01:02:00,116.552,116.566,116.548,116.563,264400001.0
2006-09-07 01:03:00,116.547,116.566,116.528,116.566,262599998.0
2006-09-07 01:04:00,116.573,116.573,116.56,116.563,115500000.0
2006-09-07 01:05:00,116.561,116.561,116.544,116.549,137100001.0
2006-09-07 01:06:00,116.538,116.547,116.526,116.545,145100001.0
2006-09-07 01:07:00,116.533,116.553,116.525,116.549,224000002.0
2006-09-07 01:08:00,116.541,116.549,116.524,116.542,113499998.0
2006-09-07 01:09:00,116.532,116.546,116.532,116.532,223100003.0
2006-09-07 01:10:00,116.532,116.537,116.513,116.513,392499997.0
2006-09-07 01:11:00,116.528,116.535,116.522,116.535,196899999.0
2006-09-07 01:12:00,116.523,116.536,116.517,116.536,163400001.0
2006-09-07 01:13:00,116.524,116.524,116.509,116.522,121199999.0
2006-09-07 01:14:00,116.511,116.524,116.507,116.523,352700004.0
2006-09-07 01:15:00,116.525,116.538,116.51,116.517,220599998.0
2006-09-07 01:16:00,116.552,116.555,116.523,116.544,113400002.0
2006-09-07 01:17:00,116.558,116.558,116.512,116.541,395399998.0
2006-09-07 01:18:00,116.539,116.548,116.523,116.548,236799997.0
2006-09-07 01:19:00,116.542,116.556,116.526,116.547,149600001.0
2006-09-07 01:20:00,116.56,116.562,116.543,116.545,348900000.0
2006-09-07 01:21:00,116.548,116.565,116.539,116.565,261100005.0
2006-09-07 01:22:00,116.55,116.555,116.547,116.55,275299995.0
2006-09-07 01:23:00,116.56,116.563,116.537,116.545,323499997.0
2006-09-07 01:24:00,116.551,116.554,116.544,116.547,368700001.0
2006-09-07 01:25:00,116.53,116.551,116.517,116.548,144000004.0
2006-09-07 01:26:00,116.558,116.559,116.514,116.514,160599995.0
2006-09-07 01:27:00,116.538,116.543,116.525,116.528,371699999.0
2006-09-07 01:28:00,116.535,116.551,116.525,116.537,347000001.0
2006-09-07 01:29:00,116.543,116.551,116.539,116.547,218000002.0
2006-09-07 01:30:00,116.536,116.548,116.527,116.531,243200005.0
2006-09-07 01:31:00,116.528,116.541,116.528,116.539,205200001.0
2006-09-07 01:32:00,116.52,116.54,116.51,116.53,152100000.0
2006-09-07 01:33:00,116.53,116.546,116.522,116.531,193700003.0
2006-09-07 01:34:00,116.532,116.538,116.502,116.526,495699997.0
2006-09-07 01:35:00,116.53,116.547,116.524,116.545,265600003.0
2006-09-07 01:36:00,116.523,116.543,116.514,116.543,520900001.0
2006-09-07 01:37:00,116.543,116.549,116.539,116.539,240400004.0
2006-09-07 01:38:00,116.535,116.549,116.517,116.541,93399999.0
2006-09-07 01:39:00,116.53,116.552,116.529,116.54,304099995.0
2006-09-07 01:40:00,116.551,116.551,116.536,116.536,96399999.0
2006-09-07 01:41:00,116.533,116.568,116.529,116.568,151399998.0
2006-09-07 01:42:00,116.581,116.582,116.576,116.576,117900000.0
2006-09-07 01:43:00,116.561,116.571,116.549,116.558,259399995.0
2006-09-07 01:44:00,116.561,116.58,116.561,116.58,347099998.0
2006-09-07 01:45:00,116.591,116.621,116.591,116.607,375399994.0
2006-09-07 01:46:00,116.612,116.624,116.607,116.624,387199994.0
2006-09-07 01:47:00,116.602,116.623,116.593,116.593,178800002.0
2006-09-07 01:48:00,116.596,116.607,116.582,116.603,161200001.0
2006-09-07 01:49:00,116.6,116.609,116.588,116.603,394700001.0
2006-09-07 01:50:00,116.583,116.59,116.574,116.586,203800000.0
2006-09-07 01:51:00,116.585,116.593,116.569,116.593,142200003.0
2006-09-07 01:52:00,116.583,116.588,116.575,116.585,200800000.0
2006-09-07 01:53:00,116.573,116.573,116.549,116.572,290999999.0
2006-09-07 01:54:00,116.571,116.578,116.56,116.573,363700000.0
2006-09-07 01:55:00,116.59,116.59,116.557,116.577,202600001.0
2006-09-07 01:56:00,116.578,116.58,116.574,116.579,223099998.0
2006-09-07 01:57:00,116.574,116.582,116.568,116.58,124100000.0
2006-09-07 01:58:00,116.582,116.594,116.577,116.585,231799998.0
2006-09-07 01:59:00,116.583,116.589,116.573,116.578,359099998.0
2006-09-07 02:00:00,116.589,116.591,116.583,116.587,181999999.0
2006-09-07 02:01:00,116.583,116.597,116.574,116.595,234200002.0
2006-09-07 02:02:00,116.573,116.602,116.568,116.602,319500005.0
2006-09-07 02:03:00,116.592,116.601,116.592,116.598,191799997.0
2006-09-07 02:04:00,116.599,116.599,116.585,116.585,234999999.0
2006-09-07 02:05:00,116.59,116.595,116.581,116.581,278299996.0
2006-09-07 02:06:00,116.578,116.588,116.564,116.588,182599998.0
2006-09-07 02:07:00,116.575,116.593,116.575,116.593,133600001.0
2006-09-07 02:08:00,116.588,116.597,116.579,116.591,211100002.0
2006-09-07 02:09:00,116.598,116.612,116.585,116.59,372799996.0
2006-09-07 02:10:00,116.589,116.595,116.57,116.595,362699997.0
2006-09-07 02:11:00,116.6,116.604,116.569,116.582,224100001.0
2006-09-07 02:12:00,116.598,116.61,116.598,116.607,297000001.0
2006-09-07 02:13:00,116.602,116.624,116.602,116.624,163000001.0
2006-09-07 02:14:00,116.623,116.623,116.605,116.61,138600002.0
2006-09-07 02:15:00,116.614,116.625,116.614,116.625,211499999.0
2006-09-07 02:16:00,116.638,116.649,116.638,116.649,150399999.0
2006-09-07 02:17:00,116.649,116.651,116.642,116.648,133300002.0
2006-09-07 02:18:00,116.639,116.651,116.63,116.648,198600006.0
2006-09-07 02:19:00,116.652,116.686,116.652,116.685,133700000.0
2006-09-07 02:20:00,116.687,116.701,116.687,116.692,314100001.0
2006-09-07 02:21:00,116.7,116.702,116.669,116.702,159500000.0
2006-09-07 02:22:00,116.712,116.716,116.708,116.714,74500001.0
2006-09-07 02:23:00,116.71,116.712,116.695,116.695,232300005.0
2006-09-07 02:24:00,116.689,116.689,116.666,116.683,242900000.0
2006-09-07 02:25:00,116.691,116.692,116.687,116.687,267899999.0
2006-09-07 02:26:00,116.68,116.695,116.67,116.682,392500004.0
2006-09-07 02:27:00,116.685,116.696,116.672,116.672,148300004.0
2006-09-07 02:28:00,116.674,116.678,116.665,116.665,102700001.0
2006-09-07 02:29:00,116.67,116.697,116.663,116.69,135200003.0
2006-09-07 02:30:00,116.685,116.685,116.636,116.679,160499996.0
2006-09-07 02:31:00,116.692,116.692,116.661,116.682,253400004.0
2006-09-07 02:32:00,116.7,116.704,116.679,116.7,278500003.0
2006-09-07 02:33:00,116.703,116.703,116.691,116.691,323299996.0
2006-09-07 02:34:00,116.7,116.704,116.68,116.693,191199998.0
2006-09-07 02:35:00,116.698,116.71,116.694,116.706,314999999.0
2006-09-07 02:36:00,116.702,116.703,116.696,116.697,217200000.0
2006-09-07 02:37:00,116.69,116.69,116.69,116.69,68399998.0
2006-09-07 02:38:00,116.685,116.686,116.663,116.686,201900004.0
2006-09-07 02:39:00,116.685,116.691,116.685,116.688,242799997.0
2006-09-07 02:40:00,116.694,116.695,116.675,116.692,262500003.0
2006-09-07 02:41:00,116.685,116.685,116.662,116.672,250400000.0
2006-09-07 02:42:00,116.678,116.697,116.663,116.663,381499998.0
2006-09-07 02:43:00,116.651,116.676,116.642,116.676,156199999.0
2006-09-07 02:44:00,116.67,116.674,116.664,116.668,173199996.0
2006-09-07 02:45:00,116.657,116.673,116.656,116.669,387300000.0
2006-09-07 02:46:00,116.673,116.673,116.667,116.673,85500002.0
2006-09-07 02:47:00,116.672,116.675,116.668,116.675,382399998.0
2006-09-07 02:48:00,116.679,116.685,116.668,116.678,260399995.0
2006-09-07 02:49:00,116.683,116.683,116.671,116.675,326100001.0
2006-09-07 02:50:00,116.666,116.695,116.661,116.695,118200000.0
2006-09-07 02:51:00,116.683,116.688,116.67,116.676,330699997.0
2006-09-07 02:52:00,116.677,116.677,116.666,116.666,494199996.0
2006-09-07 02:53:00,116.667,116.681,116.66,116.669,284500002.0
2006-09-07 02:54:00,116.675,116.694,116.675,116.682,229900000.0
2006-09-07 02:55:00,116.697,116.72,116.697,116.72,193700004.0
2006-09-07 02:56:00,116.717,116.722,116.715,116.719,306800001.0
2006-09-07 02:57:00,116.713,116.713,116.695,116.695,241199997.0
2006-09-07 02:58:00,116.704,116.704,116.699,116.699,120200000.0
2006-09-07 02:59:00,116.701,116.707,116.694,116.699,292099998.0
2006-09-07 03:00:00,116.697,116.699,116.696,116.699,357399998.0
2006-09-07 03:01:00,116.707,116.72,116.707,116.72,82300000.0
2006-09-07 03:02:00,116.735,116.745,116.731,116.744,207000002.0
2006-09-07 03:03:00,116.753,116.762,116.753,116.759,160400000.0
2006-09-07 03:04:00,116.755,116.766,116.746,116.749,268299997.0
2006-09-07 03:05:00,116.752,116.768,116.752,116.757,142799996.0
2006-09-07 03:06:00,116.767,116.773,116.764,116.773,216899998.0
2006-09-07 03:07:00,116.769,116.773,116.762,116.773,348299999.0
2006-09-07 03:08:00,116.771,116.771,116.758,116.758,251199997.0
2006-09-07 03:09:00,116.745,116.749,116.724,116.749,152800000.0
2006-09-07 03:10:00,116.763,116.763,116.746,116.751,97300001.0
2006-09-07 03:11:00,116.744,116.744,116.733,116.739,133199999.0
2006-09-07 03:12:00,116.739,116.744,116.734,116.738,198000001.0
2006-09-07 03:13:00,116.733,116.733,116.714,116.725,358799999.0
2006-09-07 03:14:00,116.722,116.729,116.707,116.707,318000001.0
2006-09-07 03:15:00,116.717,116.72,116.706,116.713,340499992.0
2006-09-07 03:16:00,116.709,116.72,116.703,116.704,259400002.0
2006-09-07 03:17:00,116.695,116.723,116.695,116.7,271900008.0
2006-09-07 03:18:00,116.691,116.691,116.674,116.684,232000002.0
2006-09-07 03:19:00,116.685,116.695,116.685,116.695,35200000.0
2006-09-07 03:20:00,116.707,116.707,116.68,116.69,343300003.0
2006-09-07 03:21:00,116.69,116.708,116.685,116.704,273899992.0
2006-09-07 03:22:00,116.703,116.708,116.699,116.7,202799997.0
2006-09-07 03:23:00,116.7,116.714,116.696,116.71,189099999.0
2006-09-07 03:24:00,116.713,116.718,116.705,116.718,543100002.0
2006-09-07 03:25:00,116.724,116.724,116.692,116.694,168300004.0
2006-09-07 03:26:00,116.711,116.711,116.686,116.696,167700001.0
2006-09-07 03:27:00,116.709,116.72,116.703,116.704,292199998.0
2006-09-07 03:28:00,116.692,116.703,116.681,116.698,230799998.0
2006-09-07 03:29:00,116.695,116.695,116.672,116.683,377099998.0
2006-09-07 03:30:00,116.689,116.719,116.689,116.709,273400007.0
2006-09-07 03:31:00,116.71,116.712,116.7,116.704,127200001.0
2006-09-07 03:32:00,116.695,116.715,116.693,116.707,228099995.0
2006-09-07 03:33:00,116.703,116.704,116.68,116.699,330299995.0
2006-09-07 03:34:00,116.695,116.701,116.68,116.691,397699994.0
2006-09-07 03:35:00,116.679,116.699,116.67,116.681,240800000.0
2006-09-07 03:36:00,116.68,116.693,116.663,116.688,316900005.0
2006-09-07 03:37:00,116.676,116.683,116.669,116.669,131599998.0
2006-09-07 03:38:00,116.678,116.689,116.657,116.657,132999999.0
2006-09-07 03:39:00,116.647,116.654,116.638,116.649,195999998.0
2006-09-07 03:40:00,116.642,116.668,116.624,116.668,351900004.0
2006-09-07 03:41:00,116.678,116.678,116.658,116.673,204200003.0
2006-09-07 03:42:00,116.682,116.682,116.65,116.665,246800002.0
2006-09-07 03:43:00,116.675,116.675,116.655,116.664,195099998.0
2006-09-07 03:44:00,116.688,116.697,116.678,116.697,250099995.0
2006-09-07 03:45:00,116.702,116.702,116.684,116.684,164300004.0
2006-09-07 03:46:00,116.67,116.67,116.653,116.661,181200000.0
2006-09-07 03:47:00,116.655,116.671,116.653,116.663,303399999.0
2006-09-07 03:48:00,116.655,116.67,116.637,116.67,343900004.0
2006-09-07 03:49:00,116.67,116.679,116.663,116.673,354499995.0
2006-09-07 03:50:00,116.678,116.681,116.668,116.681,301900007.0
2006-09-07 03:51:00,116.682,116.701,116.678,116.701,413299996.0
2006-09-07 03:52:00,116.7,116.7,116.679,116.679,184000000.0
2006-09-07 03:53:00,116.685,116.707,116.685,116.7,234299997.0
2006-09-07 03:54:00,116.712,116.724,116.695,116.72,243100004.0
2006-09-07 03:55:00,116.729,116.73,116.716,116.72,199400000.0
2006-09-07 03:56:00,116.725,116.737,116.722,116.725,339000005.0
2006-09-07 03:57:00,116.725,116.729,116.713,116.728,144499997.0
2006-09-07 03:58:00,116.735,116.745,116.728,116.735,173300002.0
2006-09-07 03:59:00,116.737,116.746,116.73,116.73,365500005.0
2006-09-07 04:00:00,116.734,116.742,116.73,116.734,327500000.0
2006-09-07 04:01:00,116.745,116.755,116.732,116.741,401900001.0
2006-09-07 04:02:00,116.725,116.741,116.711,116.741,247100004.0
2006-09-07 04:03:00,116.736,116.736,116.734,116.734,117599998.0
2006-09-07 04:04:00,116.735,116.736,116.722,116.727,260700000.0
2006-09-07 04:05:00,116.713,116.713,116.694,116.695,70000001.0
2006-09-07 04:06:00,116.697,116.697,116.683,116.687,350099997.0
2006-09-07 04:07:00,116.683,116.685,116.673,116.678,224000001.0
2006-09-07 04:08:00,116.678,116.696,116.672,116.687,248700002.0
2006-09-07 04:09:00,116.694,116.703,116.694,116.696,276500000.0
2006-09-07 04:10:00,116.695,116.701,116.679,116.701,161999998.0
2006-09-07 04:11:00,116.702,116.706,116.7,116.7,172699994.0
2006-09-07 04:12:00,116.709,116.718,116.709,116.718,152500002.0
2006-09-07 04:13:00,116.713,116.73,116.713,116.728,141100001.0
2006-09-07 04:14:00,116.739,116.749,116.721,116.739,198100000.0
2006-09-07 04:15:00,116.741,116.742,116.722,116.737,247800001.0
2006-09-07 04:16:00,116.748,116.756,116.746,116.749,233499997.0
2006-09-07 04:17:00,116.73,116.743,116.723,116.743,236100000.0
2006-09-07 04:18:00,116.734,116.739,116.715,116.72,186799997.0
2006-09-07 04:19:00,116.736,116.743,116.729,116.743,222799996.0
2006-09-07 04:20:00,116.747,116.761,116.732,116.748,292400003.0
2006-09-07 04:21:00,116.743,116.754,116.743,116.748,169899996.0
2006-09-07 04:22:00,116.748,116.748,116.739,116.74,309600004.0
2006-09-07 04:23:00,116.738,116.747,116.737,116.745,290199999.0
2006-09-07 04:24:00,116.74,116.749,116.74,116.745,259799997.0
2006-09-07 04:25:00,116.74,116.744,116.736,116.744,328500006.0
2006-09-07 04:26:00,116.732,116.741,116.722,116.741,361200003.0
2006-09-07 04:27:00,116.74,116.747,116.726,116.747,374900005.0
2006-09-07 04:28:00,116.733,116.74,116.723,116.731,248700004.0
2006-09-07 04:29:00,116.733,116.747,116.721,116.746,247699994.0
2006-09-07 04:30:00,116.745,116.746,116.716,116.731,269599999.0
2006-09-07 04:31:00,116.736,116.749,116.736,116.749,240199998.0
2006-09-07 04:32:00,116.737,116.752,116.727,116.742,161900003.0
2006-09-07 04:33:00,116.735,116.755,116.735,116.752,310400004.0
2006-09-07 04:34:00,116.725,116.75,116.722,116.75,261900005.0
2006-09-07 04:35:00,116.755,116.757,116.747,116.757,154600000.0
2006-09-07 04:36:00,116.735,116.757,116.735,116.756,206900004.0
2006-09-07 04:37:00,116.743,116.748,116.732,116.742,135699998.0
2006-09-07 04:38:00,116.74,116.749,116.723,116.749,299200001.0
2006-09-07 04:39:00,116.757,116.758,116.752,116.752,279199997.0
2006-09-07 04:40:00,116.757,116.757,116.738,116.739,229299999.0
2006-09-07 04:41:00,116.755,116.761,116.743,116.744,248500001.0
2006-09-07 04:42:00,116.755,116.755,116.747,116.748,233799997.0
2006-09-07 04:43:00,116.752,116.762,116.751,116.751,244699999.0
2006-09-07 04:44:00,116.736,116.751,116.73,116.751,173200000.0
2006-09-07 04:45:00,116.76,116.764,116.741,116.752,262100002.0
2006-09-07 04:46:00,116.761,116.761,116.739,116.751,254200000.0
2006-09-07 04:47:00,116.748,116.763,116.734,116.759,262100006.0
2006-09-07 04:48:00,116.751,116.751,116.735,116.745,151000002.0
2006-09-07 04:49:00,116.748,116.75,116.721,116.737,210799999.0
2006-09-07 04:50:00,116.734,116.738,116.73,116.73,181700002.0
2006-09-07 04:51:00,116.73,116.749,116.717,116.725,286499993.0
2006-09-07 04:52:00,116.745,116.756,116.708,116.708,259400003.0
2006-09-07 04:53:00,116.726,116.743,116.726,116.728,106899999.0
2006-09-07 04:54:00,116.722,116.756,116.716,116.756,136600003.0
2006-09-07 04:55:00,116.761,116.761,116.736,116.753,220600001.0
2006-09-07 04:56:00,116.74,116.761,116.734,116.761,137499997.0
2006-09-07 04:57:00,116.748,116.764,116.748,116.764,130199999.0
2006-09-07 04:58:00,116.743,116.76,116.74,116.76,393300002.0
2006-09-07 04:59:00,116.755,116.755,116.734,116.748,113599999.0
2006-09-07 05:00:00,116.748,116.754,116.734,116.746,171200000.0
2006-09-07 05:01:00,116.745,116.75,116.719,116.74,212499997.0
2006-09-07 05:02:00,116.748,116.755,116.748,116.755,89999999.0
2006-09-07 05:03:00,116.752,116.752,116.739,116.741,147300001.0
2006-09-07 05:04:00,116.728,116.744,116.716,116.732,309699996.0
2006-09-07 05:05:00,116.738,116.744,116.712,116.728,254300002.0
2006-09-07 05:06:00,116.73,116.74,116.714,116.736,359099999.0
2006-09-07 05:07:00,116.74,116.748,116.718,116.724,208900005.0
2006-09-07 05:08:00,116.731,116.74,116.722,116.74,146600003.0
2006-09-07 05:09:00,116.736,116.748,116.731,116.745,331900004.0
2006-09-07 05:10:00,116.747,116.754,116.741,116.754,130999997.0
2006-09-07 05:11:00,116.749,116.752,116.739,116.752,227400004.0
2006-09-07 05:12:00,116.75,116.755,116.75,116.755,197800001.0
2006-09-07 05:13:00,116.755,116.755,116.75,116.755,118799997.0
2006-09-07 05:14:00,116.753,116.753,116.749,116.75,255100010.0
2006-09-07 05:15:00,116.733,116.748,116.728,116.748,128200003.0
2006-09-07 05:16:00,116.755,116.755,116.748,116.755,185799997.0
2006-09-07 05:17:00,116.738,116.753,116.735,116.753,210100003.0
2006-09-07 05:18:00,116.736,116.741,116.717,116.741,122999999.0
2006-09-07 05:19:00,116.732,116.734,116.712,116.73,274100006.0
2006-09-07 05:20:00,116.743,116.75,116.724,116.738,158999998.0
2006-09-07 05:21:00,116.743,116.743,116.707,116.724,368600004.0
2006-09-07 05:22:00,116.727,116.735,116.71,116.732,209899996.0
2006-09-07 05:23:00,116.73,116.73,116.705,116.729,204699998.0
2006-09-07 05:24:00,116.737,116.737,116.732,116.733,341100001.0
2006-09-07 05:25:00,116.723,116.735,116.711,116.723,225099996.0
2006-09-07 05:26:00,116.708,116.728,116.706,116.725,221599998.0
2006-09-07 05:27:00,116.73,116.732,116.724,116.724,91800003.0
2006-09-07 05:28:00,116.709,116.726,116.703,116.726,165500001.0
2006-09-07 05:29:00,116.704,116.709,116.692,116.699,300200004.0
2006-09-07 05:30:00,116.7,116.72,116.691,116.72,299400004.0
2006-09-07 05:31:00,116.715,116.72,116.711,116.712,326300003.0
2006-09-07 05:32:00,116.695,116.713,116.687,116.713,416200002.0
2006-09-07 05:33:00,116.712,116.729,116.692,116.729,129800002.0
2006-09-07 05:34:00,116.727,116.729,116.703,116.703,508299999.0
2006-09-07 05:35:00,116.712,116.714,116.701,116.709,299900004.0
2006-09-07 05:36:00,116.705,116.715,116.689,116.708,324399998.0
2006-09-07 05:37:00,116.717,116.721,116.696,116.703,393800000.0
2006-09-07 05:38:00,116.705,116.717,116.695,116.717,270399998.0
2006-09-07 05:39:00,116.707,116.73,116.701,116.716,217800006.0
2006-09-07 05:40:00,116.733,116.734,116.688,116.695,198300000.0
2006-09-07 05:41:00,116.728,116.729,116.696,116.7,276500005.0
2006-09-07 05:42:00,116.723,116.727,116.717,116.724,171800000.0
2006-09-07 05:43:00,116.722,116.734,116.712,116.732,356299994.0
2006-09-07 05:44:00,116.722,116.729,116.715,116.726,234899994.0
2006-09-07 05:45:00,116.726,116.726,116.714,116.724,311599994.0
2006-09-07 05:46:00,116.723,116.727,116.72,116.726,183400000.0
2006-09-07 05:47:00,116.72,116.728,116.72,116.725,200400000.0
2006-09-07 05:48:00,116.695,116.718,116.695,116.717,394600001.0
2006-09-07 05:49:00,116.711,116.72,116.701,116.712,280900002.0
2006-09-07 05:50:00,116.716,116.719,116.682,116.71,335500002.0
2006-09-07 05:51:00,116.713,116.717,116.698,116.708,289600002.0
2006-09-07 05:52:00,116.715,116.72,116.715,116.715,210699993.0
2006-09-07 05:53:00,116.715,116.726,116.715,116.718,373499999.0
2006-09-07 05:54:00,116.725,116.735,116.717,116.725,394399999.0
2006-09-07 05:55:00,116.723,116.729,116.716,116.725,222100001.0
2006-09-07 05:56:00,116.722,116.727,116.702,116.727,206099996.0
2006-09-07 05:57:00,116.731,116.732,116.723,116.723,198800000.0
2006-09-07 05:58:00,116.715,116.72,116.696,116.707,390399996.0
2006-09-07 05:59:00,116.721,116.728,116.715,116.725,299800003.0
2006-09-07 06:00:00,116.723,116.733,116.718,116.718,305899999.0
2006-09-07 06:01:00,116.696,116.715,116.693,116.706,338800000.0
2006-09-07 06:02:00,116.701,116.713,116.691,116.698,253600002.0
2006-09-07 06:03:00,116.705,116.71,116.703,116.703,118200000.0
2006-09-07 06:04:00,116.692,116.702,116.692,116.699,216400005.0
2006-09-07 06:05:00,116.707,116.707,116.684,116.686,262800005.0
2006-09-07 06:06:00,116.665,116.688,116.653,116.677,257400005.0
2006-09-07 06:07:00,116.666,116.666,116.665,116.665,106299999.0
2006-09-07 06:08:00,116.656,116.666,116.634,116.666,197499998.0
2006-09-07 06:09:00,116.662,116.662,116.648,116.648,122300001.0
2006-09-07 06:10:00,116.644,116.652,116.64,116.65,331500004.0
2006-09-07 06:11:00,116.637,116.652,116.637,116.652,173300002.0
2006-09-07 06:12:00,116.644,116.665,116.641,116.665,256500004.0
2006-09-07 06:13:00,116.67,116.674,116.652,116.66,147500000.0
2006-09-07 06:14:00,116.647,116.669,116.631,116.665,241600002.0
2006-09-07 06:15:00,116.65,116.665,116.64,116.65,316199993.0
2006-09-07 06:16:00,116.657,116.657,116.635,116.654,167499997.0
2006-09-07 06:17:00,116.65,116.656,116.645,116.648,186699999.0
2006-09-07 06:18:00,116.643,116.649,116.616,116.638,198300004.0
2006-09-07 06:19:00,116.647,116.648,116.644,116.644,123799996.0
2006-09-07 06:20:00,116.638,116.644,116.637,116.637,295699996.0
2006-09-07 06:21:00,116.634,116.639,116.63,116.636,170499998.0
2006-09-07 06:22:00,116.63,116.637,116.618,116.636,409600001.0
2006-09-07 06:23:00,116.641,116.645,116.632,116.645,277000007.0
2006-09-07 06:24:00,116.63,116.641,116.621,116.621,232800005.0
2006-09-07 06:25:00,116.628,116.642,116.613,116.636,329000001.0
2006-09-07 06:26:00,116.639,116.648,116.616,116.641,286199999.0
2006-09-07 06:27:00,116.642,116.65,116.63,116.647,57900001.0
2006-09-07 06:28:00,116.65,116.653,116.64,116.642,190199999.0
2006-09-07 06:29:00,116.645,116.651,116.632,116.641,265100000.0
2006-09-07 06:30:00,116.645,116.649,116.631,116.635,328899997.0
2006-09-07 06:31:00,116.648,116.654,116.641,116.641,174400005.0
2006-09-07 06:32:00,116.653,116.656,116.624,116.649,202800002.0
2006-09-07 06:33:00,116.638,116.638,116.612,116.625,165299999.0
2006-09-07 06:34:00,116.623,116.642,116.611,116.63,253500000.0
2006-09-07 06:35:00,116.646,116.653,116.646,116.649,313700004.0
2006-09-07 06:36:00,116.64,116.655,116.631,116.642,472400006.0
2006-09-07 06:37:00,116.645,116.652,116.645,116.65,234600001.0
2006-09-07 06:38:00,116.648,116.652,116.639,116.643,60700002.0
2006-09-07 06:39:00,116.642,116.642,116.623,116.642,320199996.0
2006-09-07 06:40:00,116.643,116.646,116.631,116.645,356899996.0
2006-09-07 06:41:00,116.645,116.647,116.641,116.641,183599998.0
2006-09-07 06:42:00,116.638,116.64,116.633,116.64,183699998.0
2006-09-07 06:43:00,116.644,116.646,116.636,116.641,224799999.0
2006-09-07 06:44:00,116.64,116.645,116.629,116.64,221800000.0
2006-09-07 06:45:00,116.625,116.641,116.611,116.611,261200004.0
2006-09-07 06:46:00,116.63,116.649,116.606,116.649,264400000.0
2006-09-07 06:47:00,116.632,116.646,116.628,116.644,166300000.0
2006-09-07 06:48:00,116.648,116.648,116.641,116.646,174100006.0
2006-09-07 06:49:00,116.653,116.657,116.64,116.655,377500002.0
2006-09-07 06:50:00,116.652,116.652,116.633,116.651,304799998.0
2006-09-07 06:51:00,116.655,116.66,116.639,116.654,236499999.0
2006-09-07 06:52:00,116.664,116.679,116.649,116.679,427800004.0
2006-09-07 06:53:00,116.667,116.672,116.656,116.661,269600002.0
2006-09-07 06:54:00,116.667,116.674,116.667,116.674,123800001.0
2006-09-07 06:55:00,116.667,116.673,116.663,116.673,166799999.0
2006-09-07 06:56:00,116.676,116.679,116.67,116.671,210000002.0
2006-09-07 06:57:00,116.677,116.682,116.672,116.68,58200000.0
2006-09-07 06:58:00,116.66,116.671,116.649,116.658,409899998.0
2006-09-07 06:59:00,116.673,116.681,116.662,116.681,195199998.0
2006-09-07 07:00:00,116.678,116.685,116.678,116.685,54300000.0
2006-09-07 07:01:00,116.678,116.686,116.672,116.681,158199997.0
2006-09-07 07:02:00,116.675,116.675,116.644,116.669,280300003.0
2006-09-07 07:03:00,116.677,116.683,116.667,116.667,291700001.0
2006-09-07 07:04:00,116.67,116.678,116.668,116.67,232599996.0
2006-09-07 07:05:00,116.665,116.684,116.661,116.668,323700001.0
2006-09-07 07:06:00,116.667,116.677,116.647,116.668,292599999.0
2006-09-07 07:07:00,116.68,116.68,116.645,116.669,314400000.0
2006-09-07 07:08:00,116.662,116.672,116.64,116.64,238600002.0
2006-09-07 07:09:00,116.68,116.682,116.663,116.667,199699998.0
2006-09-07 07:10:00,116.672,116.685,116.642,116.645,228100005.0
2006-09-07 07:11:00,116.668,116.676,116.654,116.673,330899997.0
2006-09-07 07:12:00,116.651,116.677,116.651,116.677,172399998.0
2006-09-07 07:13:00,116.675,116.675,116.648,116.655,354299995.0
2006-09-07 07:14:00,116.684,116.687,116.638,116.638,147000001.0
2006-09-07 07:15:00,116.671,116.679,116.658,116.675,400999997.0
2006-09-07 07:16:00,116.664,116.664,116.663,116.663,77599998.0
2006-09-07 07:17:00,116.667,116.671,116.663,116.664,220200006.0
2006-09-07 07:18:00,116.667,116.672,116.663,116.663,119799998.0
2006-09-07 07:19:00,116.651,116.681,116.648,116.673,145199997.0
2006-09-07 07:20:00,116.66,116.665,116.621,116.624,115900001.0
2006-09-07 07:21:00,116.667,116.667,116.633,116.66,217300000.0
2006-09-07 07:22:00,116.66,116.669,116.657,116.669,167900003.0
2006-09-07 07:23:00,116.652,116.652,116.634,116.634,201900002.0
2006-09-07 07:24:00,116.65,116.663,116.65,116.65,306899998.0
2006-09-07 07:25:00,116.638,116.645,116.632,116.64,240600003.0
2006-09-07 07:26:00,116.64,116.666,116.626,116.661,260299998.0
2006-09-07 07:27:00,116.643,116.662,116.637,116.65,399599999.0
2006-09-07 07:28:00,116.658,116.658,116.64,116.643,207499997.0
2006-09-07 07:29:00,116.641,116.641,116.605,116.632,295099997.0
2006-09-07 07:30:00,116.635,116.644,116.606,116.614,134799999.0
2006-09-07 07:31:00,116.631,116.641,116.617,116.639,272200004.0
2006-09-07 07:32:00,116.63,116.638,116.627,116.635,249300006.0
2006-09-07 07:33:00,116.638,116.638,116.603,116.607,399399996.0
2006-09-07 07:34:00,116.622,116.631,116.621,116.627,323899998.0
2006-09-07 07:35:00,116.604,116.623,116.592,116.604,280200003.0
2006-09-07 07:36:00,116.603,116.627,116.596,116.621,320899995.0
2006-09-07 07:37:00,116.62,116.628,116.599,116.615,124000000.0
2006-09-07 07:38:00,116.617,116.627,116.612,116.619,251499998.0
2006-09-07 07:39:00,116.618,116.627,116.618,116.625,151899996.0
2006-09-07 07:40:00,116.622,116.627,116.618,116.618,310999997.0
2006-09-07 07:41:00,116.624,116.625,116.605,116.619,265900001.0
2006-09-07 07:42:00,116.62,116.623,116.617,116.617,115700000.0
2006-09-07 07:43:00,116.62,116.62,116.605,116.612,75600001.0
2006-09-07 07:44:00,116.607,116.618,116.588,116.588,235699998.0
2006-09-07 07:45:00,116.59,116.616,116.59,116.616,68300000.0
2006-09-07 07:46:00,116.625,116.635,116.625,116.628,211099999.0
2006-09-07 07:47:00,116.626,116.647,116.626,116.647,304399999.0
2006-09-07 07:48:00,116.648,116.653,116.637,116.637,271300005.0
2006-09-07 07:49:00,116.645,116.649,116.629,116.634,274300000.0
2006-09-07 07:50:00,116.647,116.649,116.641,116.641,235400000.0
2006-09-07 07:51:00,116.642,116.646,116.634,116.646,157899996.0
2006-09-07 07:52:00,116.634,116.634,116.617,116.632,235900000.0
2006-09-07 07:53:00,116.633,116.644,116.612,116.641,118199998.0
2006-09-07 07:54:00,116.639,116.64,116.627,116.639,287500000.0
2006-09-07 07:55:00,116.647,116.647,116.616,116.635,237599999.0
2006-09-07 07:56:00,116.64,116.64,116.629,116.634,213000002.0
2006-09-07 07:57:00,116.643,116.651,116.632,116.651,292300006.0
2006-09-07 07:58:00,116.627,116.676,116.619,116.675,310599990.0
2006-09-07 07:59:00,116.67,116.67,116.641,116.666,218400002.0
2006-09-07 08:00:00,116.668,116.668,116.649,116.654,162200003.0
2006-09-07 08:01:00,116.67,116.67,116.637,116.653,426200007.0
2006-09-07 08:02:00,116.662,116.673,116.662,116.671,162900002.0
2006-09-07 08:03:00,116.67,116.678,116.645,116.659,337499992.0
2006-09-07 08:04:00,116.671,116.675,116.659,116.664,269000002.0
2006-09-07 08:05:00,116.672,116.678,116.665,116.665,270300000.0
2006-09-07 08:06:00,116.67,116.673,116.647,116.663,258999998.0
2006-09-07 08:07:00,116.67,116.679,116.67,116.679,134900000.0
2006-09-07 08:08:00,116.682,116.682,116.67,116.67,189900002.0
2006-09-07 08:09:00,116.673,116.673,116.659,116.667,213500001.0
2006-09-07 08:10:00,116.657,116.663,116.655,116.657,260500000.0
2006-09-07 08:11:00,116.668,116.669,116.622,116.635,278100002.0
2006-09-07 08:12:00,116.655,116.66,116.628,116.642,390699992.0
2006-09-07 08:13:00,116.654,116.673,116.644,116.644,126900002.0
2006-09-07 08:14:00,116.664,116.67,116.662,116.662,187500002.0
2006-09-07 08:15:00,116.666,116.666,116.595,116.627,242700002.0
2006-09-07 08:16:00,116.643,116.656,116.626,116.634,229699999.0
2006-09-07 08:17:00,116.644,116.656,116.63,116.635,226999997.0
2006-09-07 08:18:00,116.648,116.666,116.634,116.666,442700004.0
2006-09-07 08:19:00,116.653,116.671,116.649,116.668,237500000.0
2006-09-07 08:20:00,116.66,116.664,116.657,116.664,516400015.0
2006-09-07 08:21:00,116.658,116.666,116.64,116.659,388799999.0
2006-09-07 08:22:00,116.643,116.666,116.633,116.662,174600000.0
2006-09-07 08:23:00,116.669,116.681,116.669,116.681,34300001.0
2006-09-07 08:24:00,116.684,116.696,116.623,116.696,465399993.0
2006-09-07 08:25:00,116.697,116.697,116.68,116.681,331699999.0
2006-09-07 08:26:00,116.681,116.684,116.662,116.662,172799996.0
2006-09-07 08:27:00,116.665,116.666,116.655,116.664,250900004.0
2006-09-07 08:28:00,116.642,116.661,116.623,116.661,135399997.0
2006-09-07 08:29:00,116.655,116.655,116.643,116.65,189099997.0
2006-09-07 08:30:00,116.64,116.646,116.635,116.646,306400001.0
2006-09-07 08:31:00,116.628,116.656,116.622,116.65,291399995.0
2006-09-07 08:32:00,116.657,116.661,116.641,116.648,287299994.0
2006-09-07 08:33:00,116.657,116.657,116.627,116.643,331599995.0
2006-09-07 08:34:00,116.658,116.659,116.649,116.649,229899998.0
2006-09-07 08:35:00,116.644,116.657,116.633,116.656,176800000.0
2006-09-07 08:36:00,116.638,116.667,116.63,116.654,182800003.0
2006-09-07 08:37:00,116.656,116.658,116.65,116.651,139699998.0
2006-09-07 08:38:00,116.648,116.648,116.637,116.641,148300002.0
2006-09-07 08:39:00,116.652,116.658,116.635,116.635,200300002.0
2006-09-07 08:40:00,116.652,116.655,116.638,116.646,299900004.0
2006-09-07 08:41:00,116.649,116.651,116.64,116.648,193100000.0
2006-09-07 08:42:00,116.655,116.661,116.609,116.64,237399996.0
2006-09-07 08:43:00,116.655,116.656,116.639,116.654,377000003.0
2006-09-07 08:44:00,116.655,116.659,116.614,116.617,302800004.0
2006-09-07 08:45:00,116.65,116.661,116.644,116.657,410900003.0
2006-09-07 08:46:00,116.662,116.67,116.635,116.654,234999997.0
2006-09-07 08:47:00,116.665,116.686,116.665,116.675,299599993.0
2006-09-07 08:48:00,116.66,116.683,116.646,116.665,321400001.0
2006-09-07 08:49:00,116.678,116.678,116.64,116.662,342699999.0
2006-09-07 08:50:00,116.663,116.663,116.646,116.658,108599999.0
2006-09-07 08:51:00,116.639,116.665,116.634,116.66,356699997.0
2006-09-07 08:52:00,116.648,116.672,116.638,116.665,243900007.0
2006-09-07 08:53:00,116.653,116.663,116.653,116.654,144000001.0
2006-09-07 08:54:00,116.654,116.661,116.637,116.659,379199997.0
2006-09-07 08:55:00,116.659,116.673,116.635,116.643,282399993.0
2006-09-07 08:56:00,116.663,116.667,116.654,116.663,461699999.0
2006-09-07 08:57:00,116.643,116.671,116.635,116.666,276000004.0
2006-09-07 08:58:00,116.665,116.682,116.662,116.669,162999996.0
2006-09-07 08:59:00,116.65,116.653,116.593,116.626,178699995.0
2006-09-07 09:00:00,116.657,116.66,116.646,116.646,472599993.0
2006-09-07 09:01:00,116.658,116.658,116.655,116.657,141699997.0
2006-09-07 09:02:00,116.646,116.652,116.636,116.649,403600002.0
2006-09-07 09:03:00,116.648,116.659,116.629,116.645,272299999.0
2006-09-07 09:04:00,116.663,116.663,116.635,116.645,182900002.0
2006-09-07 09:05:00,116.65,116.685,116.644,116.68,295699997.0
2006-09-07 09:06:00,116.661,116.661,116.636,116.656,177099998.0
2006-09-07 09:07:00,116.668,116.678,116.668,116.67,134100002.0
2006-09-07 09:08:00,116.674,116.676,116.65,116.669,170100002.0
2006-09-07 09:09:00,116.658,116.665,116.644,116.665,229400001.0
2006-09-07 09:10:00,116.66,116.669,116.634,116.65,326700000.0
2006-09-07 09:11:00,116.646,116.666,116.64,116.657,246300002.0
2006-09-07 09:12:00,116.647,116.667,116.638,116.667,539299994.0
2006-09-07 09:13:00,116.66,116.665,116.648,116.653,298799999.0
2006-09-07 09:14:00,116.669,116.669,116.663,116.666,76699997.0
2006-09-07 09:15:00,116.67,116.67,116.643,116.666,137200000.0
2006-09-07 09:16:00,116.65,116.686,116.648,116.686,76599998.0
2006-09-07 09:17:00,116.68,116.69,116.659,116.69,79900000.0
2006-09-07 09:18:00,116.698,116.698,116.667,116.677,272400004.0
2006-09-07 09:19:00,116.689,116.693,116.668,116.67,329399996.0
2006-09-07 09:20:00,116.679,116.7,116.662,116.694,207300000.0
2006-09-07 09:21:00,116.701,116.701,116.672,116.672,122099999.0
2006-09-07 09:22:00,116.677,116.688,116.677,116.688,311100002.0
2006-09-07 09:23:00,116.698,116.706,116.66,116.666,186899999.0
2006-09-07 09:24:00,116.658,116.685,116.654,116.665,300599998.0
2006-09-07 09:25:00,116.653,116.678,116.644,116.664,156599998.0
2006-09-07 09:26:00,116.663,116.663,116.653,116.655,312300006.0
2006-09-07 09:27:00,116.661,116.666,116.658,116.664,228900000.0
2006-09-07 09:28:00,116.678,116.691,116.678,116.687,261899997.0
2006-09-07 09:29:00,116.67,116.67,116.638,116.652,142900001.0
2006-09-07 09:30:00,116.671,116.689,116.671,116.688,280299999.0
2006-09-07 09:31:00,116.698,116.706,116.695,116.704,259500003.0
2006-09-07 09:32:00,116.715,116.721,116.713,116.717,195799999.0
2006-09-07 09:33:00,116.711,116.727,116.709,116.727,244999999.0
2006-09-07 09:34:00,116.724,116.779,116.724,116.765,331399995.0
2006-09-07 09:35:00,116.772,116.779,116.765,116.768,210400003.0
2006-09-07 09:36:00,116.767,116.773,116.763,116.77,384899995.0
2006-09-07 09:37:00,116.772,116.806,116.766,116.802,323000002.0
2006-09-07 09:38:00,116.815,116.831,116.803,116.831,318399997.0
2006-09-07 09:39:00,116.833,116.85,116.833,116.85,138000002.0
2006-09-07 09:40:00,116.859,116.899,116.859,116.898,326000003.0
2006-09-07 09:41:00,116.903,116.911,116.88,116.908,187400002.0
2006-09-07 09:42:00,116.911,116.911,116.874,116.874,154299997.0
2006-09-07 09:43:00,116.87,116.883,116.853,116.883,198700002.0
2006-09-07 09:44:00,116.902,116.915,116.899,116.899,148300001.0
2006-09-07 09:45:00,116.894,116.894,116.879,116.889,252400002.0
2006-09-07 09:46:00,116.887,116.913,116.88,116.913,238699998.0
2006-09-07 09:47:00,116.917,116.944,116.917,116.944,162300001.0
2006-09-07 09:48:00,116.946,116.958,116.938,116.957,242300002.0
2006-09-07 09:49:00,116.948,116.956,116.938,116.946,380900001.0
2006-09-07 09:50:00,116.949,116.955,116.927,116.93,330000005.0
2006-09-07 09:51:00,116.911,116.919,116.904,116.916,213499998.0
2006-09-07 09:52:00,116.912,116.912,116.899,116.906,341999994.0
2006-09-07 09:53:00,116.895,116.916,116.895,116.914,313800002.0
2006-09-07 09:54:00,116.905,116.924,116.894,116.924,332700001.0
2006-09-07 09:55:00,116.922,116.922,116.908,116.908,87599998.0
2006-09-07 09:56:00,116.901,116.935,116.896,116.935,343700006.0
2006-09-07 09:57:00,116.937,116.944,116.925,116.934,253299995.0
2006-09-07 09:58:00,116.93,116.93,116.907,116.912,269499996.0
2006-09-07 09:59:00,116.906,116.92,116.898,116.92,238800003.0
2006-09-07 10:00:00,116.932,116.936,116.915,116.922,429600006.0
2006-09-07 10:01:00,116.921,116.934,116.914,116.928,226000002.0
2006-09-07 10:02:00,116.942,116.945,116.933,116.942,331800008.0
2006-09-07 10:03:00,116.948,116.951,116.925,116.925,263399996.0
2006-09-07 10:04:00,116.92,116.941,116.92,116.941,317499995.0
2006-09-07 10:05:00,116.935,116.935,116.911,116.921,216100001.0
2006-09-07 10:06:00,116.914,116.914,116.897,116.906,193600002.0
2006-09-07 10:07:00,116.91,116.92,116.867,116.867,234100000.0
2006-09-07 10:08:00,116.862,116.873,116.858,116.869,372400002.0
2006-09-07 10:09:00,116.877,116.877,116.865,116.868,197099999.0
2006-09-07 10:10:00,116.874,116.882,116.866,116.878,502799991.0
2006-09-07 10:11:00,116.886,116.887,116.874,116.883,181600003.0
2006-09-07 10:12:00,116.883,116.903,116.88,116.903,187800001.0
2006-09-07 10:13:00,116.9,116.916,116.888,116.916,23200000.0
2006-09-07 10:14:00,116.91,116.91,116.866,116.9,140000001.0
2006-09-07 10:15:00,116.882,116.905,116.881,116.902,445700007.0
2006-09-07 10:16:00,116.907,116.912,116.872,116.885,274599998.0
2006-09-07 10:17:00,116.911,116.911,116.876,116.895,229500000.0
2006-09-07 10:18:00,116.893,116.899,116.88,116.889,371800007.0
2006-09-07 10:19:00,116.883,116.886,116.85,116.881,168399999.0
2006-09-07 10:20:00,116.883,116.897,116.877,116.897,421500000.0
2006-09-07 10:21:00,116.903,116.903,116.876,116.886,226100004.0
2006-09-07 10:22:00,116.885,116.902,116.867,116.898,224500003.0
2006-09-07 10:23:00,116.9,116.904,116.881,116.9,261900006.0
2006-09-07 10:24:00,116.9,116.9,116.866,116.892,392200001.0
2006-09-07 10:25:00,116.893,116.926,116.888,116.922,236499999.0
2006-09-07 10:26:00,116.914,116.918,116.908,116.918,230900003.0
2006-09-07 10:27:00,116.905,116.936,116.899,116.936,214800000.0
2006-09-07 10:28:00,116.958,116.972,116.946,116.972,327900007.0
2006-09-07 10:29:00,116.981,116.988,116.923,116.924,307100006.0
2006-09-07 10:30:00,116.932,116.932,116.896,116.911,258599994.0
2006-09-07 10:31:00,116.928,116.928,116.907,116.915,179299996.0
2006-09-07 10:32:00,116.917,116.919,116.912,116.916,207999999.0
2006-09-07 10:33:00,116.908,116.908,116.891,116.893,273000000.0
2006-09-07 10:34:00,116.9,116.915,116.9,116.908,213500003.0
2006-09-07 10:35:00,116.913,116.914,116.867,116.876,198900000.0
2006-09-07 10:36:00,116.88,116.914,116.88,116.908,137600002.0
2006-09-07 10:37:00,116.917,116.928,116.857,116.917,454300003.0
2006-09-07 10:38:00,116.927,116.933,116.917,116.917,231399998.0
2006-09-07 10:39:00,116.92,116.924,116.891,116.915,198799998.0
2006-09-07 10:40:00,116.906,116.916,116.888,116.908,171300000.0
2006-09-07 10:41:00,116.898,116.919,116.89,116.916,523799986.0
2006-09-07 10:42:00,116.919,116.945,116.915,116.945,256600007.0
2006-09-07 10:43:00,116.95,116.955,116.946,116.952,225000005.0
2006-09-07 10:44:00,116.963,116.993,116.963,116.985,272500004.0
2006-09-07 10:45:00,116.999,117.002,116.986,116.998,235300001.0
2006-09-07 10:46:00,117.003,117.003,116.994,116.994,166399997.0
2006-09-07 10:47:00,116.998,116.998,116.988,116.993,163400002.0
2006-09-07 10:48:00,116.992,117.002,116.992,116.998,142100004.0
2006-09-07 10:49:00,116.998,117.012,116.995,117.012,136100000.0
2006-09-07 10:50:00,117.019,117.02,117.005,117.015,203500006.0
2006-09-07 10:51:00,117.027,117.03,116.687,116.687,386700005.0
2006-09-07 10:52:00,116.645,116.729,116.634,116.65,299800005.0
2006-09-07 10:53:00,116.63,116.634,116.49,116.51,277199998.0
2006-09-07 10:54:00,116.523,116.53,116.486,116.486,150699999.0
2006-09-07 10:55:00,116.477,116.486,116.397,116.397,286300001.0
2006-09-07 10:56:00,116.384,116.415,116.373,116.413,199899995.0
2006-09-07 10:57:00,116.414,116.473,116.414,116.473,245600003.0
2006-09-07 10:58:00,116.482,116.525,116.48,116.517,286899999.0
2006-09-07 10:59:00,116.497,116.51,116.476,116.51,221599996.0
2006-09-07 11:00:00,116.526,116.526,116.422,116.423,225400004.0
2006-09-07 11:01:00,116.428,116.428,116.345,116.355,238800002.0
2006-09-07 11:02:00,116.365,116.399,116.365,116.399,267799997.0
2006-09-07 11:03:00,116.397,116.397,116.364,116.364,151699998.0
2006-09-07 11:04:00,116.358,116.358,116.312,116.343,245600000.0
2006-09-07 11:05:00,116.346,116.362,116.332,116.362,386400002.0
2006-09-07 11:06:00,116.369,116.369,116.334,116.339,400300003.0
2006-09-07 11:07:00,116.333,116.333,116.305,116.305,126400004.0
2006-09-07 11:08:00,116.307,116.307,116.23,116.25,314199999.0
2006-09-07 11:09:00,116.269,116.271,116.233,116.239,223000005.0
2006-09-07 11:10:00,116.226,116.226,116.164,116.164,178300001.0
2006-09-07 11:11:00,116.155,116.159,116.15,116.156,312699999.0
2006-09-07 11:12:00,116.161,116.216,116.161,116.216,358500004.0
2006-09-07 11:13:00,116.217,116.217,116.162,116.162,42199998.0
2006-09-07 11:14:00,116.149,116.149,116.108,116.109,340399998.0
2006-09-07 11:15:00,116.103,116.105,116.021,116.055,319799999.0
2006-09-07 11:16:00,116.058,116.068,116.007,116.022,328800003.0
2006-09-07 11:17:00,116.047,116.118,116.047,116.108,325099996.0
2006-09-07 11:18:00,116.103,116.104,116.097,116.097,256299993.0
2006-09-07 11:19:00,116.109,116.183,116.109,116.173,248699998.0
2006-09-07 11:20:00,116.17,116.185,116.17,116.174,243500000.0
2006-09-07 11:21:00,116.19,116.224,116.19,116.216,98000001.0
2006-09-07 11:22:00,116.216,116.216,116.181,116.181,115800003.0
2006-09-07 11:23:00,116.18,116.185,116.152,116.152,108200000.0
2006-09-07 11:24:00,116.15,116.195,116.15,116.188,168300001.0
2006-09-07 11:25:00,116.183,116.183,116.17,116.176,163500000.0
2006-09-07 11:26:00,116.179,116.179,116.162,116.162,269300000.0
2006-09-07 11:27:00,116.157,116.187,116.157,116.177,244299999.0
2006-09-07 11:28:00,116.158,116.158,116.15,116.155,107600002.0
2006-09-07 11:29:00,116.145,116.145,116.096,116.096,150699999.0
2006-09-07 11:30:00,116.076,116.077,116.056,116.059,212399998.0
2006-09-07 11:31:00,116.039,116.039,115.991,116.0,74400000.0
2006-09-07 11:32:00,116.008,116.017,116.002,116.01,114100002.0
2006-09-07 11:33:00,116.016,116.051,116.009,116.051,75900002.0
2006-09-07 11:34:00,116.072,116.089,116.072,116.08,134800000.0
2006-09-07 11:35:00,116.078,116.107,116.075,116.104,237700004.0
2006-09-07 11:36:00,116.119,116.16,116.119,116.16,264299993.0
2006-09-07 11:37:00,116.152,116.154,116.131,116.14,201099999.0
2006-09-07 11:38:00,116.125,116.125,116.098,116.102,128399997.0
2006-09-07 11:39:00,116.112,116.124,116.112,116.124,147200001.0
2006-09-07 11:40:00,116.128,116.128,116.092,116.12,239199996.0
2006-09-07 11:41:00,116.123,116.136,116.111,116.112,277199999.0
2006-09-07 11:42:00,116.109,116.133,116.109,116.133,201900000.0
2006-09-07 11:43:00,116.141,116.148,116.128,116.128,206399995.0
2006-09-07 11:44:00,116.14,116.145,116.118,116.118,112600002.0
2006-09-07 11:45:00,116.124,116.143,116.115,116.143,325500001.0
2006-09-07 11:46:00,116.14,116.17,116.132,116.17,164699999.0
2006-09-07 11:47:00,116.156,116.156,116.12,116.152,42900000.0
2006-09-07 11:48:00,116.158,116.175,116.139,116.166,113400000.0
2006-09-07 11:49:00,116.17,116.17,116.146,116.146,148000001.0
2006-09-07 11:50:00,116.15,116.17,116.141,116.16,120300003.0
2006-09-07 11:51:00,116.166,116.189,116.166,116.185,298599998.0
2006-09-07 11:52:00,116.19,116.19,116.161,116.165,347900000.0
2006-09-07 11:53:00,116.16,116.169,116.139,116.139,279600003.0
2006-09-07 11:54:00,116.14,116.169,116.138,116.165,325899996.0
2006-09-07 11:55:00,116.161,116.171,116.148,116.171,205899997.0
2006-09-07 11:56:00,116.168,116.193,116.158,116.193,305699998.0
2006-09-07 11:57:00,116.2,116.204,116.191,116.191,138400000.0
2006-09-07 11:58:00,116.195,116.195,116.166,116.185,312600002.0
2006-09-07 11:59:00,116.188,116.192,116.184,116.19,275000005.0
2006-09-07 12:00:00,116.183,116.183,116.174,116.179,241400001.0
2006-09-07 12:01:00,116.192,116.202,116.185,116.195,215200004.0
2006-09-07 12:02:00,116.195,116.195,116.148,116.148,361500010.0
2006-09-07 12:03:00,116.147,116.147,116.101,116.101,119600004.0
2006-09-07 12:04:00,116.108,116.113,116.104,116.113,247200001.0
2006-09-07 12:05:00,116.121,116.149,116.121,116.149,164500003.0
2006-09-07 12:06:00,116.15,116.155,116.124,116.124,340200001.0
2006-09-07 12:07:00,116.108,116.108,116.059,116.065,133799998.0
2006-09-07 12:08:00,116.072,116.114,116.072,116.109,190299994.0
2006-09-07 12:09:00,116.115,116.125,116.1,116.116,364600002.0
2006-09-07 12:10:00,116.137,116.148,116.13,116.138,249299998.0
2006-09-07 12:11:00,116.147,116.163,116.144,116.144,236000001.0
2006-09-07 12:12:00,116.15,116.15,116.13,116.142,306700006.0
2006-09-07 12:13:00,116.141,116.141,116.124,116.135,203899995.0
2006-09-07 12:14:00,116.125,116.129,116.112,116.112,271799998.0
2006-09-07 12:15:00,116.11,116.11,116.097,116.102,181900004.0
2006-09-07 12:16:00,116.081,116.102,116.072,116.098,214500001.0
2006-09-07 12:17:00,116.099,116.104,116.098,116.098,397600000.0
2006-09-07 12:18:00,116.098,116.105,116.091,116.092,82999999.0
2006-09-07 12:19:00,116.102,116.113,116.102,116.113,384000000.0
2006-09-07 12:20:00,116.107,116.107,116.092,116.107,190200000.0
2006-09-07 12:21:00,116.12,116.142,116.12,116.142,340500002.0
2006-09-07 12:22:00,116.14,116.14,116.126,116.128,167300001.0
2006-09-07 12:23:00,116.122,116.122,116.109,116.114,264499999.0
2006-09-07 12:24:00,116.113,116.118,116.099,116.118,205500000.0
2006-09-07 12:25:00,116.113,116.113,116.092,116.097,308799998.0
2006-09-07 12:26:00,116.092,116.103,116.091,116.103,63499999.0
2006-09-07 12:27:00,116.1,116.109,116.088,116.094,205000001.0
2006-09-07 12:28:00,116.085,116.089,116.068,116.068,231999998.0
2006-09-07 12:29:00,116.063,116.063,116.055,116.059,353799999.0
2006-09-07 12:30:00,116.053,116.08,116.046,116.071,262700005.0
2006-09-07 12:31:00,116.053,116.053,116.05,116.05,21600000.0
2006-09-07 12:32:00,116.05,116.065,116.05,116.062,222799997.0
2006-09-07 12:33:00,116.068,116.102,116.068,116.084,172799996.0
2006-09-07 12:34:00,116.066,116.066,116.019,116.037,194799997.0
2006-09-07 12:35:00,116.044,116.078,116.035,116.078,226000006.0
2006-09-07 12:36:00,116.071,116.079,116.068,116.073,176200001.0
2006-09-07 12:37:00,116.069,116.114,116.069,116.107,319300002.0
2006-09-07 12:38:00,116.108,116.113,116.103,116.109,218700001.0
2006-09-07 12:39:00,116.113,116.117,116.11,116.112,100499998.0
2006-09-07 12:40:00,116.174,116.286,116.135,116.135,205000000.0
2006-09-07 12:41:00,116.112,116.181,116.112,116.181,243500004.0
2006-09-07 12:42:00,116.203,116.203,116.179,116.197,298899998.0
2006-09-07 12:43:00,116.204,116.232,116.198,116.229,109499999.0
2006-09-07 12:44:00,116.222,116.224,116.202,116.203,339799996.0
2006-09-07 12:45:00,116.207,116.208,116.18,116.18,301299997.0
2006-09-07 12:46:00,116.166,116.166,116.099,116.1,244900003.0
2006-09-07 12:47:00,116.094,116.094,116.029,116.048,345300006.0
2006-09-07 12:48:00,116.062,116.117,116.062,116.117,181199999.0
2006-09-07 12:49:00,116.116,116.13,116.096,116.096,259799997.0
2006-09-07 12:50:00,116.086,116.099,116.059,116.059,232599998.0
2006-09-07 12:51:00,116.048,116.053,116.032,116.032,201100000.0
2006-09-07 12:52:00,116.033,116.049,116.033,116.049,61199998.0
2006-09-07 12:53:00,116.057,116.071,116.04,116.071,307999998.0
2006-09-07 12:54:00,116.073,116.086,116.073,116.086,132900003.0
2006-09-07 12:55:00,116.088,116.094,116.088,116.09,169599999.0
2006-09-07 12:56:00,116.091,116.097,116.073,116.09,81500001.0
2006-09-07 12:57:00,116.088,116.088,116.057,116.057,237900001.0
2006-09-07 12:58:00,116.06,116.073,116.059,116.065,430099994.0
2006-09-07 12:59:00,116.068,116.068,116.026,116.044,361399994.0
2006-09-07 13:00:00,116.034,116.045,116.006,116.045,250299998.0
2006-09-07 13:01:00,116.042,116.042,116.001,116.001,313099994.0
2006-09-07 13:02:00,115.995,116.035,115.989,116.024,189800001.0
2006-09-07 13:03:00,116.032,116.034,115.988,115.992,230199995.0
2006-09-07 13:04:00,116.01,116.037,116.01,116.022,202600000.0
2006-09-07 13:05:00,116.025,116.076,116.025,116.076,446199992.0
2006-09-07 13:06:00,116.092,116.1,116.068,116.086,432700003.0
2006-09-07 13:07:00,116.127,116.177,116.127,116.177,181399997.0
2006-09-07 13:08:00,116.173,116.243,116.166,116.24,226500001.0
2006-09-07 13:09:00,116.243,116.245,116.187,116.187,176199998.0
2006-09-07 13:10:00,116.186,116.222,116.186,116.221,167200000.0
2006-09-07 13:11:00,116.213,116.235,116.209,116.235,292499996.0
2006-09-07 13:12:00,116.238,116.253,116.238,116.243,179900002.0
2006-09-07 13:13:00,116.245,116.254,116.22,116.234,275700007.0
2006-09-07 13:14:00,116.247,116.256,116.217,116.232,161499999.0
2006-09-07 13:15:00,116.236,116.257,116.236,116.252,265899998.0
2006-09-07 13:16:00,116.231,116.252,116.218,116.24,128300002.0
2006-09-07 13:17:00,116.221,116.222,116.184,116.184,248300000.0
2006-09-07 13:18:00,116.162,116.166,116.153,116.155,124200000.0
2006-09-07 13:19:00,116.155,116.157,116.135,116.137,214600003.0
2006-09-07 13:20:00,116.153,116.196,116.153,116.196,234300003.0
2006-09-07 13:21:00,116.218,116.218,116.201,116.21,224600004.0
2006-09-07 13:22:00,116.21,116.218,116.192,116.218,302000004.0
2006-09-07 13:23:00,116.225,116.232,116.187,116.213,276900002.0
2006-09-07 13:24:00,116.226,116.226,116.195,116.195,313100000.0
2006-09-07 13:25:00,116.185,116.206,116.184,116.201,172600002.0
2006-09-07 13:26:00,116.186,116.186,116.161,116.161,130400000.0
2006-09-07 13:27:00,116.148,116.163,116.14,116.156,232600002.0
2006-09-07 13:28:00,116.16,116.163,116.158,116.158,94200001.0
2006-09-07 13:29:00,116.158,116.17,116.158,116.165,268699994.0
2006-09-07 13:30:00,116.164,116.168,116.141,116.141,194599998.0
2006-09-07 13:31:00,116.139,116.165,116.138,116.165,245199995.0
2006-09-07 13:32:00,116.177,116.188,116.177,116.178,340899996.0
2006-09-07 13:33:00,116.185,116.185,116.177,116.183,180500003.0
2006-09-07 13:34:00,116.18,116.185,116.18,116.185,210700000.0
2006-09-07 13:35:00,116.184,116.19,116.184,116.189,301299997.0
2006-09-07 13:36:00,116.186,116.19,116.176,116.177,285200000.0
2006-09-07 13:37:00,116.18,116.18,116.143,116.143,189900003.0
2006-09-07 13:38:00,116.135,116.168,116.134,116.165,212599998.0
2006-09-07 13:39:00,116.173,116.173,116.166,116.169,145700003.0
2006-09-07 13:40:00,116.171,116.192,116.171,116.192,200500004.0
2006-09-07 13:41:00,116.19,116.192,116.18,116.182,235299996.0
2006-09-07 13:42:00,116.185,116.185,116.173,116.177,133000003.0
2006-09-07 13:43:00,116.179,116.183,116.171,116.183,154000000.0
2006-09-07 13:44:00,116.188,116.19,116.165,116.171,326299996.0
2006-09-07 13:45:00,116.175,116.204,116.175,116.192,316300004.0
2006-09-07 13:46:00,116.2,116.243,116.2,116.222,223700004.0
2006-09-07 13:47:00,116.213,116.213,116.189,116.2,169800003.0
2006-09-07 13:48:00,116.185,116.196,116.164,116.196,188900002.0
2006-09-07 13:49:00,116.194,116.194,116.176,116.181,115000000.0
2006-09-07 13:50:00,116.181,116.181,116.159,116.167,158699996.0
2006-09-07 13:51:00,116.167,116.181,116.162,116.181,360200006.0
2006-09-07 13:52:00,116.173,116.207,116.173,116.201,184500001.0
2006-09-07 13:53:00,116.185,116.206,116.177,116.205,391199995.0
2006-09-07 13:54:00,116.204,116.25,116.204,116.25,388699998.0
2006-09-07 13:55:00,116.26,116.265,116.247,116.253,177800004.0
2006-09-07 13:56:00,116.228,116.261,116.228,116.261,478200001.0
2006-09-07 13:57:00,116.235,116.271,116.225,116.271,256200003.0
2006-09-07 13:58:00,116.266,116.268,116.246,116.268,150600003.0
2006-09-07 13:59:00,116.262,116.272,116.247,116.258,166599998.0
2006-09-07 14:00:00,116.253,116.253,116.23,116.237,247599998.0
2006-09-07 14:01:00,116.228,116.25,116.222,116.25,216100000.0
2006-09-07 14:02:00,116.264,116.264,116.235,116.235,134400002.0
2006-09-07 14:03:00,116.227,116.241,116.227,116.233,150600000.0
2006-09-07 14:04:00,116.233,116.233,116.223,116.228,185700005.0
2006-09-07 14:05:00,116.22,116.249,116.204,116.245,231499995.0
2006-09-07 14:06:00,116.25,116.252,116.244,116.247,180900000.0
2006-09-07 14:07:00,116.248,116.249,116.21,116.214,122000001.0
2006-09-07 14:08:00,116.23,116.23,116.199,116.23,272899995.0
2006-09-07 14:09:00,116.223,116.239,116.21,116.223,265700001.0
2006-09-07 14:10:00,116.215,116.215,116.201,116.211,114299999.0
2006-09-07 14:11:00,116.217,116.224,116.213,116.217,222100004.0
2006-09-07 14:12:00,116.216,116.225,116.212,116.212,244100003.0
2006-09-07 14:13:00,116.207,116.238,116.206,116.238,254599999.0
2006-09-07 14:14:00,116.249,116.263,116.249,116.258,233200000.0
2006-09-07 14:15:00,116.256,116.256,116.204,116.226,327400004.0
2006-09-07 14:16:00,116.228,116.244,116.215,116.24,332800001.0
2006-09-07 14:17:00,116.248,116.254,116.246,116.254,177699996.0
2006-09-07 14:18:00,116.243,116.266,116.239,116.265,272599997.0
2006-09-07 14:19:00,116.254,116.276,116.24,116.24,286299999.0
2006-09-07 14:20:00,116.29,116.31,116.29,116.31,107699997.0
2006-09-07 14:21:00,116.308,116.312,116.3,116.305,297200000.0
2006-09-07 14:22:00,116.309,116.309,116.297,116.297,261500001.0
2006-09-07 14:23:00,116.307,116.318,116.304,116.305,270700003.0
2006-09-07 14:24:00,116.304,116.311,116.287,116.287,299799995.0
2006-09-07 14:25:00,116.292,116.304,116.289,116.289,136900000.0
2006-09-07 14:26:00,116.303,116.336,116.303,116.319,185600001.0
2006-09-07 14:27:00,116.312,116.32,116.293,116.302,176700000.0
2006-09-07 14:28:00,116.299,116.31,116.295,116.309,222800001.0
2006-09-07 14:29:00,116.307,116.307,116.293,116.3,209200000.0
2006-09-07 14:30:00,116.291,116.303,116.282,116.292,369700003.0
2006-09-07 14:31:00,116.289,116.308,116.284,116.307,149300001.0
2006-09-07 14:32:00,116.292,116.305,116.287,116.29,261000000.0
2006-09-07 14:33:00,116.279,116.29,116.279,116.29,179099998.0
2006-09-07 14:34:00,116.291,116.291,116.257,116.275,259400002.0
2006-09-07 14:35:00,116.281,116.287,116.264,116.28,170100000.0
2006-09-07 14:36:00,116.285,116.291,116.274,116.29,122700001.0
2006-09-07 14:37:00,116.3,116.305,116.294,116.297,270200001.0
2006-09-07 14:38:00,116.285,116.308,116.281,116.305,223399992.0
2006-09-07 14:39:00,116.307,116.312,116.294,116.3,224199999.0
2006-09-07 14:40:00,116.307,116.331,116.307,116.331,243400000.0
2006-09-07 14:41:00,116.337,116.339,116.33,116.336,303699996.0
2006-09-07 14:42:00,116.332,116.337,116.299,116.308,336900001.0
2006-09-07 14:43:00,116.317,116.324,116.314,116.324,298800000.0
2006-09-07 14:44:00,116.33,116.351,116.324,116.351,65900000.0
2006-09-07 14:45:00,116.36,116.366,116.346,116.366,214300002.0
2006-09-07 14:46:00,116.372,116.379,116.37,116.37,212599998.0
2006-09-07 14:47:00,116.345,116.345,116.322,116.345,156899999.0
2006-09-07 14:48:00,116.345,116.37,116.345,116.37,304600003.0
2006-09-07 14:49:00,116.381,116.392,116.371,116.392,294299997.0
2006-09-07 14:50:00,116.38,116.383,116.35,116.35,367900001.0
2006-09-07 14:51:00,116.34,116.345,116.33,116.345,242300001.0
2006-09-07 14:52:00,116.342,116.345,116.324,116.334,267300000.0
2006-09-07 14:53:00,116.319,116.326,116.302,116.302,310000000.0
2006-09-07 14:54:00,116.292,116.292,116.27,116.275,154999998.0
2006-09-07 14:55:00,116.287,116.302,116.287,116.299,128799997.0
2006-09-07 14:56:00,116.298,116.301,116.287,116.301,376000002.0
2006-09-07 14:57:00,116.317,116.322,116.314,116.318,103600002.0
2006-09-07 14:58:00,116.307,116.318,116.299,116.31,180299999.0
2006-09-07 14:59:00,116.304,116.324,116.292,116.318,207400000.0
2006-09-07 15:00:00,116.319,116.345,116.319,116.337,217900002.0
2006-09-07 15:01:00,116.352,116.361,116.346,116.355,252700005.0
2006-09-07 15:02:00,116.362,116.368,116.355,116.355,189700002.0
2006-09-07 15:03:00,116.358,116.358,116.328,116.328,92800000.0
2006-09-07 15:04:00,116.326,116.326,116.306,116.307,257600003.0
2006-09-07 15:05:00,116.303,116.31,116.297,116.297,227500004.0
2006-09-07 15:06:00,116.288,116.295,116.281,116.281,183100005.0
2006-09-07 15:07:00,116.255,116.267,116.247,116.256,209399996.0
2006-09-07 15:08:00,116.238,116.246,116.223,116.245,261199998.0
2006-09-07 15:09:00,116.241,116.261,116.237,116.261,257899991.0
2006-09-07 15:10:00,116.257,116.267,116.253,116.267,147399999.0
2006-09-07 15:11:00,116.276,116.277,116.235,116.263,403900000.0
2006-09-07 15:12:00,116.279,116.316,116.277,116.316,140699996.0
2006-09-07 15:13:00,116.347,116.358,116.319,116.341,282200002.0
2006-09-07 15:14:00,116.353,116.367,116.353,116.362,145799998.0
2006-09-07 15:15:00,116.361,116.364,116.346,116.346,510400004.0
2006-09-07 15:16:00,116.367,116.416,116.367,116.416,124100003.0
2006-09-07 15:17:00,116.409,116.413,116.406,116.407,86799999.0
2006-09-07 15:18:00,116.402,116.416,116.402,116.409,168400002.0
2006-09-07 15:19:00,116.408,116.41,116.378,116.378,213700002.0
2006-09-07 15:20:00,116.389,116.418,116.389,116.407,390199999.0
2006-09-07 15:21:00,116.407,116.407,116.373,116.376,343600004.0
2006-09-07 15:22:00,116.384,116.405,116.384,116.405,172500002.0
2006-09-07 15:23:00,116.412,116.427,116.402,116.402,360199996.0
2006-09-07 15:24:00,116.397,116.407,116.389,116.395,298900003.0
2006-09-07 15:25:00,116.396,116.396,116.376,116.393,315500003.0
2006-09-07 15:26:00,116.385,116.415,116.368,116.415,314700005.0
2006-09-07 15:27:00,116.431,116.431,116.41,116.415,145200003.0
2006-09-07 15:28:00,116.415,116.434,116.415,116.434,112600001.0
2006-09-07 15:29:00,116.439,116.446,116.426,116.434,230399997.0
2006-09-07 15:30:00,116.44,116.45,116.44,116.445,263599997.0
2006-09-07 15:31:00,116.442,116.463,116.442,116.463,129300001.0
2006-09-07 15:32:00,116.451,116.454,116.445,116.445,210199998.0
2006-09-07 15:33:00,116.428,116.443,116.419,116.438,186399998.0
2006-09-07 15:34:00,116.43,116.443,116.43,116.443,223100007.0
2006-09-07 15:35:00,116.45,116.453,116.409,116.415,259599998.0
2006-09-07 15:36:00,116.451,116.451,116.432,116.442,86599999.0
2006-09-07 15:37:00,116.438,116.443,116.429,116.439,396199999.0
2006-09-07 15:38:00,116.442,116.442,116.427,116.432,219500003.0
2006-09-07 15:39:00,116.41,116.433,116.41,116.423,500900003.0
2006-09-07 15:40:00,116.438,116.444,116.411,116.429,292899995.0
2006-09-07 15:41:00,116.429,116.438,116.425,116.438,413200005.0
2006-09-07 15:42:00,116.431,116.436,116.426,116.432,394100003.0
2006-09-07 15:43:00,116.434,116.435,116.428,116.435,245399994.0
2006-09-07 15:44:00,116.432,116.434,116.412,116.416,277699999.0
2006-09-07 15:45:00,116.423,116.446,116.404,116.432,316000003.0
2006-09-07 15:46:00,116.44,116.441,116.401,116.418,320100002.0
2006-09-07 15:47:00,116.436,116.441,116.401,116.401,259700004.0
2006-09-07 15:48:00,116.418,116.419,116.385,116.409,307400000.0
2006-09-07 15:49:00,116.392,116.392,116.365,116.39,80000001.0
2006-09-07 15:50:00,116.4,116.401,116.384,116.393,315599999.0
2006-09-07 15:51:00,116.391,116.396,116.378,116.396,127500000.0
2006-09-07 15:52:00,116.396,116.397,116.384,116.388,224499996.0
2006-09-07 15:53:00,116.387,116.387,116.359,116.362,300999997.0
2006-09-07 15:54:00,116.369,116.378,116.368,116.378,145199998.0
2006-09-07 15:55:00,116.358,116.358,116.332,116.345,182599996.0
2006-09-07 15:56:00,116.345,116.359,116.343,116.359,174900003.0
2006-09-07 15:57:00,116.357,116.374,116.357,116.374,193200003.0
2006-09-07 15:58:00,116.36,116.36,116.339,116.35,146100000.0
2006-09-07 15:59:00,116.351,116.353,116.344,116.353,103599998.0
2006-09-07 16:00:00,116.363,116.367,116.347,116.347,253600001.0
2006-09-07 16:01:00,116.342,116.348,116.333,116.342,334400001.0
2006-09-07 16:02:00,116.328,116.328,116.303,116.303,206300001.0
2006-09-07 16:03:00,116.31,116.32,116.304,116.32,176900001.0
2006-09-07 16:04:00,116.316,116.327,116.309,116.322,336199998.0
2006-09-07 16:05:00,116.332,116.339,116.332,116.333,222100000.0
2006-09-07 16:06:00,116.322,116.346,116.301,116.346,162399999.0
2006-09-07 16:07:00,116.341,116.347,116.338,116.343,157599998.0
2006-09-07 16:08:00,116.343,116.349,116.335,116.34,306199997.0
2006-09-07 16:09:00,116.343,116.364,116.341,116.359,85500000.0
2006-09-07 16:10:00,116.368,116.372,116.364,116.365,263999999.0
2006-09-07 16:11:00,116.379,116.392,116.379,116.392,57200000.0
2006-09-07 16:12:00,116.39,116.397,116.39,116.39,215599995.0
2006-09-07 16:13:00,116.391,116.404,116.377,116.401,205300002.0
2006-09-07 16:14:00,116.403,116.403,116.387,116.389,143900003.0
2006-09-07 16:15:00,116.39,116.41,116.39,116.41,272900001.0
2006-09-07 16:16:00,116.388,116.417,116.388,116.415,355300005.0
2006-09-07 16:17:00,116.4,116.409,116.379,116.391,194700005.0
2006-09-07 16:18:00,116.407,116.421,116.407,116.41,162100000.0
2006-09-07 16:19:00,116.394,116.41,116.394,116.405,470799999.0
2006-09-07 16:20:00,116.407,116.416,116.404,116.416,163699998.0
2006-09-07 16:21:00,116.425,116.463,116.425,116.458,270200000.0
2006-09-07 16:22:00,116.46,116.466,116.419,116.438,255799999.0
2006-09-07 16:23:00,116.444,116.464,116.444,116.464,297000000.0
2006-09-07 16:24:00,116.465,116.476,116.458,116.47,401199994.0
2006-09-07 16:25:00,116.48,116.48,116.448,116.454,317299994.0
2006-09-07 16:26:00,116.448,116.458,116.448,116.45,178999997.0
2006-09-07 16:27:00,116.45,116.45,116.415,116.415,409699997.0
2006-09-07 16:28:00,116.467,116.467,116.412,116.417,224099999.0
2006-09-07 16:29:00,116.419,116.419,116.385,116.393,169099999.0
2006-09-07 16:30:00,116.409,116.451,116.409,116.451,298099997.0
2006-09-07 16:31:00,116.452,116.452,116.438,116.438,374099996.0
2006-09-07 16:32:00,116.422,116.447,116.422,116.439,181500001.0
2006-09-07 16:33:00,116.405,116.446,116.4,116.446,198600003.0
2006-09-07 16:34:00,116.415,116.448,116.405,116.443,240400003.0
2006-09-07 16:35:00,116.454,116.454,116.44,116.452,282900000.0
2006-09-07 16:36:00,116.451,116.451,116.439,116.439,191399998.0
2006-09-07 16:37:00,116.443,116.45,116.439,116.439,207400003.0
2006-09-07 16:38:00,116.445,116.453,116.445,116.451,199899996.0
2006-09-07 16:39:00,116.452,116.463,116.434,116.434,355799997.0
2006-09-07 16:40:00,116.431,116.435,116.412,116.432,329999997.0
2006-09-07 16:41:00,116.44,116.456,116.429,116.456,230699996.0
2006-09-07 16:42:00,116.445,116.447,116.419,116.436,334100006.0
2006-09-07 16:43:00,116.435,116.445,116.419,116.419,243400001.0
2006-09-07 16:44:00,116.435,116.447,116.43,116.43,198300002.0
2006-09-07 16:45:00,116.427,116.43,116.419,116.427,273100004.0
2006-09-07 16:46:00,116.41,116.429,116.4,116.429,372500003.0
2006-09-07 16:47:00,116.43,116.432,116.416,116.432,264100005.0
2006-09-07 16:48:00,116.423,116.433,116.399,116.433,252600001.0
2006-09-07 16:49:00,116.432,116.439,116.402,116.42,154200001.0
2006-09-07 16:50:00,116.416,116.418,116.399,116.399,152399999.0
2006-09-07 16:51:00,116.409,116.43,116.409,116.425,102900000.0
2006-09-07 16:52:00,116.42,116.445,116.42,116.445,20000000.0
2006-09-07 16:53:00,116.443,116.475,116.433,116.47,326000000.0
2006-09-07 16:54:00,116.472,116.498,116.456,116.498,197499999.0
2006-09-07 16:55:00,116.517,116.56,116.517,116.524,133500001.0
2006-09-07 16:56:00,116.519,116.522,116.49,116.49,295299996.0
2006-09-07 16:57:00,116.492,116.498,116.474,116.498,280199998.0
2006-09-07 16:58:00,116.494,116.494,116.427,116.427,332099999.0
2006-09-07 16:59:00,116.427,116.442,116.42,116.43,230600002.0
2006-09-07 17:00:00,116.43,116.444,116.42,116.42,379400004.0
2006-09-07 17:01:00,116.412,116.412,116.389,116.395,276400000.0
2006-09-07 17:02:00,116.395,116.395,116.369,116.374,278300000.0
2006-09-07 17:03:00,116.376,116.402,116.369,116.399,331799999.0
2006-09-07 17:04:00,116.406,116.432,116.406,116.432,190000000.0
2006-09-07 17:05:00,116.435,116.44,116.415,116.427,298799996.0
2006-09-07 17:06:00,116.447,116.501,116.447,116.501,227699998.0
2006-09-07 17:07:00,116.511,116.519,116.499,116.507,167800000.0
2006-09-07 17:08:00,116.504,116.504,116.485,116.485,115800000.0
2006-09-07 17:09:00,116.479,116.487,116.476,116.476,266700002.0
2006-09-07 17:10:00,116.471,116.478,116.456,116.473,247900002.0
2006-09-07 17:11:00,116.48,116.539,116.48,116.539,46800000.0
2006-09-07 17:12:00,116.557,116.618,116.557,116.616,170199998.0
2006-09-07 17:13:00,116.615,116.621,116.609,116.609,380799998.0
2006-09-07 17:14:00,116.599,116.599,116.542,116.542,177299998.0
2006-09-07 17:15:00,116.544,116.554,116.535,116.545,252500000.0
2006-09-07 17:16:00,116.545,116.549,116.53,116.539,278399998.0
2006-09-07 17:17:00,116.546,116.546,116.51,116.51,236400006.0
2006-09-07 17:18:00,116.495,116.51,116.484,116.505,277399999.0
2006-09-07 17:19:00,116.5,116.5,116.47,116.47,383299994.0
2006-09-07 17:20:00,116.465,116.465,116.439,116.439,184499998.0
2006-09-07 17:21:00,116.44,116.44,116.43,116.43,263999996.0
2006-09-07 17:22:00,116.405,116.444,116.403,116.444,432100000.0
2006-09-07 17:23:00,116.452,116.477,116.439,116.452,224800005.0
2006-09-07 17:24:00,116.461,116.466,116.455,116.466,202799999.0
2006-09-07 17:25:00,116.474,116.474,116.436,116.445,309900000.0
2006-09-07 17:26:00,116.425,116.429,116.406,116.41,241300001.0
2006-09-07 17:27:00,116.378,116.427,116.371,116.427,188699996.0
2006-09-07 17:28:00,116.424,116.435,116.418,116.435,270299999.0
2006-09-07 17:29:00,116.424,116.44,116.414,116.44,354600004.0
2006-09-07 17:30:00,116.45,116.453,116.419,116.437,200800001.0
2006-09-07 17:31:00,116.442,116.451,116.442,116.451,91899997.0
2006-09-07 17:32:00,116.453,116.465,116.453,116.465,96599997.0
2006-09-07 17:33:00,116.465,116.473,116.464,116.467,238099997.0
2006-09-07 17:34:00,116.466,116.476,116.466,116.473,168699998.0
2006-09-07 17:35:00,116.475,116.475,116.459,116.459,241699999.0
2006-09-07 17:36:00,116.456,116.456,116.442,116.451,129800001.0
2006-09-07 17:37:00,116.45,116.454,116.431,116.445,264400003.0
2006-09-07 17:38:00,116.445,116.465,116.428,116.465,193300000.0
2006-09-07 17:39:00,116.468,116.469,116.458,116.469,125199998.0
2006-09-07 17:40:00,116.467,116.467,116.446,116.446,146400002.0
2006-09-07 17:41:00,116.43,116.435,116.43,116.43,341400005.0
2006-09-07 17:42:00,116.425,116.425,116.422,116.422,136299998.0
2006-09-07 17:43:00,116.413,116.433,116.406,116.427,151799997.0
2006-09-07 17:44:00,116.447,116.447,116.394,116.403,195900000.0
2006-09-07 17:45:00,116.402,116.402,116.375,116.385,202100001.0
2006-09-07 17:46:00,116.386,116.411,116.386,116.411,211099999.0
2006-09-07 17:47:00,116.405,116.414,116.399,116.408,210600005.0
2006-09-07 17:48:00,116.418,116.431,116.405,116.411,385400000.0
2006-09-07 17:49:00,116.416,116.452,116.416,116.443,357800000.0
2006-09-07 17:50:00,116.448,116.463,116.441,116.441,199099998.0
2006-09-07 17:51:00,116.442,116.451,116.432,116.443,229999997.0
2006-09-07 17:52:00,116.444,116.444,116.412,116.422,245699997.0
2006-09-07 17:53:00,116.422,116.439,116.4,116.407,203299999.0
2006-09-07 17:54:00,116.412,116.422,116.412,116.422,239600002.0
2006-09-07 17:55:00,116.424,116.437,116.424,116.431,128300001.0
2006-09-07 17:56:00,116.432,116.439,116.399,116.405,330199997.0
2006-09-07 17:57:00,116.42,116.431,116.416,116.431,292699999.0
2006-09-07 17:58:00,116.438,116.464,116.438,116.46,198799999.0
2006-09-07 17:59:00,116.465,116.467,116.328,116.328,290099999.0
2006-09-07 18:00:00,116.317,116.352,116.307,116.313,173699999.0
2006-09-07 18:01:00,116.34,116.35,116.32,116.34,1821699985.0
2006-09-07 18:02:00,116.35,116.36,116.33,116.36,1821699985.0
2006-09-07 18:03:00,116.35,116.35,116.35,116.35,1821699985.0
2006-09-07 18:05:00,116.36,116.37,116.35,116.35,1821699985.0
2006-09-07 18:06:00,116.36,116.36,116.35,116.36,1821699985.0
2006-09-07 18:07:00,116.35,116.35,116.31,116.32,1821699985.0
2006-09-07 18:08:00,116.31,116.33,116.31,116.32,1821699985.0
2006-09-07 18:09:00,116.33,116.33,116.32,116.32,1821699985.0
2006-09-07 18:10:00,116.31,116.33,116.31,116.32,1821699985.0
2006-09-07 18:11:00,116.31,116.32,116.3,116.31,1821699985.0
2006-09-07 18:12:00,116.31,116.329,116.309,116.325,1821699985.0
2006-09-07 18:13:00,116.34,116.34,116.34,116.34,1933400025.0
2006-09-07 18:14:00,116.33,116.38,116.32,116.38,1933400025.0
2006-09-07 18:15:00,116.39,116.47,116.37,116.46,1933400025.0
2006-09-07 18:16:00,116.44,116.45,116.41,116.42,1933400025.0
2006-09-07 18:17:00,116.415,116.424,116.409,116.423,1933400025.0
2006-09-07 18:18:00,116.43,116.46,116.42,116.44,2104400008.0
2006-09-07 18:19:00,116.45,116.45,116.42,116.43,2104400008.0
2006-09-07 18:20:00,116.44,116.44,116.41,116.41,2104400008.0
2006-09-07 18:21:00,116.43,116.43,116.42,116.43,2104400008.0
2006-09-07 18:22:00,116.42,116.42,116.4,116.4,2104400008.0
2006-09-07 18:23:00,116.41,116.41,116.4,116.41,2104400008.0
2006-09-07 18:26:00,116.39,116.446,116.379,116.421,2104400008.0
2006-09-07 18:27:00,116.437,116.437,116.404,116.425,1639800009.0
2006-09-07 18:28:00,116.43,116.43,116.42,116.43,2041400007.0
2006-09-07 18:29:00,116.45,116.46,116.45,116.45,2041400007.0
2006-09-07 18:30:00,116.444,116.467,116.444,116.467,2041400007.0
2006-09-07 18:31:00,116.47,116.48,116.46,116.47,1970899998.0
2006-09-07 18:32:00,116.46,116.47,116.45,116.47,1970899998.0
2006-09-07 18:33:00,116.48,116.48,116.46,116.46,1970899998.0
2006-09-07 18:35:00,116.47,116.48,116.47,116.47,1970899998.0
2006-09-07 18:36:00,116.447,116.451,116.432,116.451,1970899998.0
2006-09-07 18:37:00,116.45,116.461,116.447,116.461,1475000002.0
2006-09-07 18:38:00,116.468,116.488,116.468,116.487,1273400002.0
2006-09-07 18:39:00,116.49,116.49,116.468,116.47,719500010.0
2006-09-07 18:40:00,116.47,116.484,116.47,116.484,1431799994.0
2006-09-07 18:41:00,116.473,116.473,116.447,116.465,1445600007.0
2006-09-07 18:42:00,116.461,116.472,116.44,116.472,1973000004.0
2006-09-07 18:43:00,116.466,116.48,116.442,116.464,912099998.0
2006-09-07 18:44:00,116.463,116.47,116.455,116.458,714600001.0
2006-09-07 18:45:00,116.458,116.466,116.425,116.455,1542599991.0
2006-09-07 18:46:00,116.436,116.451,116.413,116.451,1819700001.0
2006-09-07 18:47:00,116.45,116.45,116.428,116.43,643900007.0
2006-09-07 18:48:00,116.443,116.443,116.413,116.428,726699997.0
2006-09-07 18:49:00,116.433,116.444,116.404,116.419,1352599991.0
2006-09-07 18:50:00,116.424,116.437,116.398,116.407,1825800010.0
2006-09-07 18:51:00,116.429,116.439,116.429,116.434,1694300006.0
2006-09-07 18:52:00,116.44,116.447,116.424,116.44,2005599992.0
2006-09-07 18:54:00,116.437,116.454,116.437,116.453,1998300002.0
2006-09-07 18:55:00,116.445,116.447,116.419,116.44,2115999987.0
2006-09-07 18:56:00,116.44,116.441,116.408,116.441,224400002.0
2006-09-07 18:57:00,116.432,116.442,116.393,116.428,636899997.0
2006-09-07 18:58:00,116.429,116.43,116.391,116.417,1495700005.0
2006-09-07 18:59:00,116.416,116.438,116.409,116.425,1709700003.0
2006-09-07 19:00:00,116.413,116.441,116.398,116.42,506099998.0
2006-09-07 19:01:00,116.438,116.445,116.401,116.445,664099995.0
2006-09-07 19:02:00,116.457,116.487,116.457,116.473,680099998.0
2006-09-07 19:03:00,116.453,116.466,116.424,116.462,1465100000.0
2006-09-07 19:04:00,116.467,116.47,116.447,116.47,949700010.0
2006-09-07 19:05:00,116.461,116.461,116.435,116.435,782999997.0
2006-09-07 19:06:00,116.436,116.448,116.436,116.44,1487500013.0
2006-09-07 19:07:00,116.44,116.443,116.419,116.44,1967900005.0
2006-09-07 19:08:00,116.441,116.441,116.409,116.43,1470300007.0
2006-09-07 19:09:00,116.438,116.442,116.433,116.44,710500002.0
2006-09-07 19:10:00,116.436,116.444,116.398,116.432,681800004.0
2006-09-07 19:11:00,116.432,116.456,116.418,116.455,682800003.0
2006-09-07 19:12:00,116.44,116.463,116.431,116.457,1044699999.0
2006-09-07 19:13:00,116.45,116.462,116.43,116.448,637799995.0
2006-09-07 19:14:00,116.454,116.455,116.433,116.455,698699999.0
2006-09-07 19:15:00,116.456,116.459,116.415,116.451,1871299989.0
2006-09-07 19:16:00,116.456,116.469,116.424,116.439,665000001.0
2006-09-07 19:17:00,116.444,116.45,116.436,116.445,1302599999.0
2006-09-07 19:18:00,116.438,116.454,116.414,116.432,774200001.0
2006-09-07 19:19:00,116.442,116.443,116.418,116.43,1665500025.0
2006-09-07 19:20:00,116.44,116.445,116.435,116.44,713999993.0
2006-09-07 19:21:00,116.42,116.441,116.409,116.437,985200005.0
2006-09-07 19:22:00,116.438,116.444,116.433,116.434,788099995.0
2006-09-07 19:23:00,116.44,116.45,116.44,116.45,1227100000.0
2006-09-07 19:24:00,116.445,116.454,116.41,116.436,1227100000.0
2006-09-07 19:25:00,116.432,116.439,116.409,116.42,1349700004.0
2006-09-07 19:26:00,116.44,116.45,116.43,116.43,2101300006.0
2006-09-07 19:27:00,116.429,116.443,116.429,116.435,2101300006.0
2006-09-07 19:28:00,116.437,116.442,116.425,116.425,1341599992.0
2006-09-07 19:29:00,116.424,116.445,116.399,116.415,690000006.0
2006-09-07 19:30:00,116.41,116.423,116.384,116.396,1183300002.0
2006-09-07 19:31:00,116.411,116.411,116.376,116.403,1564299994.0
2006-09-07 19:32:00,116.41,116.416,116.407,116.415,1706500011.0
2006-09-07 19:33:00,116.413,116.421,116.384,116.399,1354300003.0
2006-09-07 19:34:00,116.385,116.408,116.372,116.39,1274600007.0
2006-09-07 19:35:00,116.384,116.384,116.346,116.374,1094700007.0
2006-09-07 19:36:00,116.372,116.39,116.342,116.366,410700003.0
2006-09-07 19:37:00,116.366,116.391,116.366,116.391,243600005.0
2006-09-07 19:38:00,116.392,116.408,116.369,116.392,922800004.0
2006-09-07 19:39:00,116.388,116.397,116.376,116.393,1289400007.0
2006-09-07 19:40:00,116.401,116.401,116.361,116.391,809900004.0
2006-09-07 19:41:00,116.4,116.404,116.393,116.397,1200899986.0
2006-09-07 19:42:00,116.395,116.408,116.371,116.388,865500004.0
2006-09-07 19:43:00,116.396,116.407,116.372,116.39,337099993.0
2006-09-07 19:44:00,116.393,116.409,116.374,116.394,871600006.0
2006-09-07 19:45:00,116.396,116.407,116.365,116.404,613000007.0
2006-09-07 19:46:00,116.405,116.411,116.359,116.371,882999997.0
2006-09-07 19:47:00,116.396,116.405,116.376,116.38,567500005.0
2006-09-07 19:48:00,116.38,116.416,116.365,116.402,1666200002.0
2006-09-07 19:49:00,116.4,116.415,116.366,116.389,613599999.0
2006-09-07 19:50:00,116.387,116.398,116.367,116.388,732299996.0
2006-09-07 19:51:00,116.385,116.399,116.363,116.367,841399991.0
2006-09-07 19:52:00,116.392,116.41,116.388,116.393,1105300002.0
2006-09-07 19:53:00,116.397,116.408,116.378,116.405,912699997.0
2006-09-07 19:54:00,116.396,116.396,116.351,116.381,1454700012.0
2006-09-07 19:55:00,116.377,116.394,116.361,116.392,514600003.0
2006-09-07 19:56:00,116.384,116.394,116.371,116.394,884899989.0
2006-09-07 19:57:00,116.391,116.391,116.347,116.355,713299990.0
2006-09-07 19:58:00,116.355,116.358,116.35,116.352,1252000004.0
2006-09-07 19:59:00,116.344,116.349,116.32,116.345,929099988.0
2006-09-07 20:00:00,116.34,116.34,116.303,116.303,365700007.0
2006-09-07 20:01:00,116.306,116.333,116.306,116.333,646699989.0
2006-09-07 20:02:00,116.33,116.335,116.33,116.335,1137800002.0
2006-09-07 20:03:00,116.335,116.335,116.33,116.335,746100001.0
2006-09-07 20:04:00,116.332,116.336,116.288,116.325,691300000.0
2006-09-07 20:05:00,116.326,116.331,116.301,116.325,1091299998.0
2006-09-07 20:06:00,116.32,116.338,116.303,116.325,1376299997.0
2006-09-07 20:07:00,116.321,116.34,116.304,116.325,953800015.0
2006-09-07 20:08:00,116.293,116.336,116.293,116.315,896400001.0
2006-09-07 20:09:00,116.303,116.324,116.293,116.293,1142199993.0
2006-09-07 20:10:00,116.304,116.309,116.287,116.292,1144700014.0
2006-09-07 20:11:00,116.3,116.313,116.295,116.313,1567499998.0
2006-09-07 20:12:00,116.32,116.32,116.32,116.32,966799999.0
2006-09-07 20:13:00,116.307,116.317,116.28,116.301,966799999.0
2006-09-07 20:14:00,116.317,116.331,116.301,116.331,1066899990.0
2006-09-07 20:15:00,116.33,116.33,116.289,116.316,1623499983.0
2006-09-07 20:16:00,116.318,116.331,116.289,116.331,1111400013.0
2006-09-07 20:17:00,116.331,116.336,116.301,116.323,726800003.0
2006-09-07 20:18:00,116.312,116.333,116.31,116.321,276099999.0
2006-09-07 20:19:00,116.333,116.333,116.324,116.333,1058400008.0
2006-09-07 20:20:00,116.33,116.341,116.321,116.335,1030099993.0
2006-09-07 20:21:00,116.335,116.35,116.322,116.33,1219399994.0
2006-09-07 20:22:00,116.333,116.348,116.333,116.345,1382600007.0
2006-09-07 20:23:00,116.345,116.354,116.339,116.353,950599989.0
2006-09-07 20:24:00,116.345,116.364,116.323,116.339,1068499997.0
2006-09-07 20:25:00,116.327,116.357,116.312,116.34,994999999.0
2006-09-07 20:26:00,116.345,116.353,116.308,116.353,870099997.0
2006-09-07 20:27:00,116.351,116.358,116.319,116.354,1508199994.0
2006-09-07 20:28:00,116.357,116.357,116.315,116.345,2114400004.0
2006-09-07 20:29:00,116.37,116.37,116.37,116.37,909099996.0
2006-09-07 20:30:00,116.36,116.36,116.35,116.35,909099996.0
2006-09-07 20:31:00,116.36,116.37,116.35,116.36,909099996.0
2006-09-07 20:32:00,116.37,116.37,116.37,116.37,909099996.0
2006-09-07 20:33:00,116.351,116.351,116.311,116.329,909099996.0
2006-09-07 20:34:00,116.343,116.343,116.327,116.343,587799994.0
2006-09-07 20:35:00,116.335,116.347,116.306,116.333,503300003.0
2006-09-07 20:36:00,116.338,116.347,116.313,116.325,447300000.0
2006-09-07 20:37:00,116.331,116.342,116.314,116.335,431900000.0
2006-09-07 20:38:00,116.341,116.347,116.297,116.319,1215399990.0
2006-09-07 20:39:00,116.313,116.337,116.293,116.331,926900006.0
2006-09-07 20:40:00,116.34,116.42,116.34,116.42,998099993.0
2006-09-07 20:41:00,116.41,116.41,116.325,116.339,998099993.0
2006-09-07 20:42:00,116.331,116.346,116.331,116.34,1006900002.0
2006-09-07 20:43:00,116.339,116.342,116.317,116.335,1417199999.0
2006-09-07 20:44:00,116.333,116.334,116.301,116.317,1519400002.0
2006-09-07 20:45:00,116.339,116.385,116.339,116.385,1190199998.0
2006-09-07 20:46:00,116.415,116.428,116.402,116.404,1392100001.0
2006-09-07 20:47:00,116.406,116.41,116.392,116.404,1922500004.0
2006-09-07 20:48:00,116.387,116.405,116.368,116.386,1266000003.0
2006-09-07 20:49:00,116.385,116.407,116.381,116.382,1522699997.0
2006-09-07 20:50:00,116.38,116.391,116.375,116.375,1566700007.0
2006-09-07 20:51:00,116.371,116.384,116.349,116.357,712400004.0
2006-09-07 20:52:00,116.35,116.356,116.343,116.35,158399999.0
2006-09-07 20:53:00,116.355,116.37,116.323,116.37,1274100000.0
2006-09-07 20:54:00,116.372,116.381,116.353,116.367,590800004.0
2006-09-07 20:55:00,116.371,116.371,116.334,116.334,1887100005.0
2006-09-07 20:56:00,116.336,116.343,116.333,116.343,550600001.0
2006-09-07 20:57:00,116.342,116.342,116.327,116.335,1468299998.0
2006-09-07 20:58:00,116.37,116.37,116.37,116.37,2123400011.0
2006-09-07 20:59:00,116.354,116.362,116.328,116.339,2123400011.0
2006-09-07 21:00:00,116.347,116.354,116.342,116.35,1597100002.0
2006-09-07 21:01:00,116.351,116.351,116.332,116.332,1277700014.0
2006-09-07 21:02:00,116.33,116.335,116.314,116.335,848600002.0
2006-09-07 21:03:00,116.34,116.347,116.337,116.34,1072199999.0
2006-09-07 21:04:00,116.34,116.345,116.34,116.345,395500001.0
2006-09-07 21:05:00,116.344,116.347,116.338,116.347,703299990.0
2006-09-07 21:06:00,116.345,116.347,116.323,116.332,805800002.0
2006-09-07 21:07:00,116.343,116.35,116.318,116.342,1193599999.0
2006-09-07 21:08:00,116.343,116.346,116.327,116.338,706999998.0
2006-09-07 21:09:00,116.32,116.348,116.301,116.348,361599998.0
2006-09-07 21:10:00,116.355,116.357,116.334,116.354,563599999.0
2006-09-07 21:11:00,116.352,116.355,116.337,116.346,162299998.0
2006-09-07 21:12:00,116.35,116.357,116.347,116.355,549500007.0
2006-09-07 21:13:00,116.337,116.366,116.33,116.34,696799997.0
2006-09-07 21:14:00,116.355,116.365,116.316,116.356,1628900003.0
2006-09-07 21:15:00,116.348,116.365,116.318,116.342,1811599992.0
2006-09-07 21:16:00,116.336,116.354,116.324,116.342,1222000000.0
2006-09-07 21:17:00,116.333,116.362,116.316,116.348,1828500001.0
2006-09-07 21:18:00,116.35,116.359,116.326,116.35,1157800017.0
2006-09-07 21:19:00,116.36,116.387,116.342,116.372,1247200001.0
2006-09-07 21:20:00,116.378,116.389,116.349,116.374,1365700004.0
2006-09-07 21:21:00,116.377,116.4,116.377,116.39,1352699998.0
2006-09-07 21:22:00,116.385,116.402,116.384,116.393,1753900015.0
2006-09-07 21:23:00,116.39,116.39,116.353,116.388,832799988.0
2006-09-07 21:24:00,116.39,116.395,116.353,116.39,1274200006.0
2006-09-07 21:25:00,116.389,116.389,116.328,116.34,1906199996.0
2006-09-07 21:26:00,116.34,116.354,116.336,116.34,1210699986.0
2006-09-07 21:27:00,116.337,116.344,116.325,116.344,846000001.0
2006-09-07 21:28:00,116.327,116.346,116.308,116.342,315900007.0
2006-09-07 21:29:00,116.335,116.335,116.312,116.334,746200005.0
2006-09-07 21:30:00,116.337,116.347,116.317,116.328,860899997.0
2006-09-07 21:31:00,116.342,116.347,116.335,116.336,243900001.0
2006-09-07 21:32:00,116.345,116.35,116.33,116.345,1007799997.0
2006-09-07 21:33:00,116.342,116.35,116.321,116.345,545699997.0
2006-09-07 21:34:00,116.352,116.355,116.33,116.34,556399997.0
2006-09-07 21:35:00,116.32,116.34,116.313,116.321,488100000.0
2006-09-07 21:36:00,116.338,116.378,116.302,116.378,564499999.0
2006-09-07 21:37:00,116.395,116.425,116.395,116.413,494600005.0
2006-09-07 21:38:00,116.409,116.409,116.39,116.394,245900001.0
2006-09-07 21:39:00,116.405,116.405,116.376,116.402,400099998.0
2006-09-07 21:40:00,116.395,116.406,116.374,116.383,636500003.0
2006-09-07 21:41:00,116.397,116.397,116.383,116.397,713799997.0
2006-09-07 21:42:00,116.391,116.419,116.377,116.419,961999998.0
2006-09-07 21:43:00,116.418,116.418,116.389,116.41,310500001.0
2006-09-07 21:44:00,116.42,116.42,116.385,116.411,1434400010.0
2006-09-07 21:45:00,116.414,116.419,116.394,116.415,665199993.0
2006-09-07 21:46:00,116.41,116.423,116.377,116.408,902200009.0
2006-09-07 21:47:00,116.405,116.418,116.389,116.41,632000000.0
2006-09-07 21:48:00,116.405,116.405,116.383,116.4,879200003.0
2006-09-07 21:49:00,116.405,116.415,116.401,116.415,514699998.0
2006-09-07 21:50:00,116.398,116.413,116.389,116.402,283500003.0
2006-09-07 21:51:00,116.41,116.417,116.385,116.414,483899996.0
2006-09-07 21:52:00,116.4,116.411,116.392,116.411,97900001.0
2006-09-07 21:53:00,116.397,116.419,116.39,116.39,310899998.0
2006-09-07 21:54:00,116.397,116.42,116.397,116.419,760700008.0
2006-09-07 21:55:00,116.418,116.421,116.388,116.388,278800001.0
2006-09-07 21:56:00,116.395,116.407,116.373,116.396,466399993.0
2006-09-07 21:57:00,116.41,116.41,116.383,116.402,216200000.0
2006-09-07 21:58:00,116.412,116.433,116.399,116.433,422999998.0
2006-09-07 21:59:00,116.43,116.43,116.392,116.4,622299989.0
2006-09-07 22:00:00,116.416,116.42,116.384,116.417,1023299996.0
2006-09-07 22:01:00,116.414,116.414,116.384,116.405,1157500003.0
2006-09-07 22:02:00,116.414,116.421,116.404,116.41,802799998.0
2006-09-07 22:03:00,116.408,116.424,116.393,116.424,430700001.0
2006-09-07 22:04:00,116.424,116.424,116.39,116.42,645099991.0
2006-09-07 22:05:00,116.426,116.43,116.41,116.413,198699997.0
2006-09-07 22:06:00,116.414,116.425,116.393,116.415,307900002.0
2006-09-07 22:07:00,116.428,116.44,116.427,116.435,522099999.0
2006-09-07 22:08:00,116.422,116.428,116.4,116.405,391899996.0
2006-09-07 22:09:00,116.417,116.417,116.383,116.403,331800004.0
2006-09-07 22:10:00,116.424,116.441,116.424,116.441,167999999.0
2006-09-07 22:11:00,116.435,116.446,116.413,116.442,532799997.0
2006-09-07 22:12:00,116.448,116.448,116.427,116.435,252500000.0
2006-09-07 22:13:00,116.437,116.437,116.407,116.43,577299995.0
2006-09-07 22:14:00,116.428,116.438,116.421,116.432,249799998.0
2006-09-07 22:15:00,116.433,116.445,116.422,116.445,333399998.0
2006-09-07 22:16:00,116.45,116.45,116.423,116.432,604999998.0
2006-09-07 22:17:00,116.436,116.436,116.406,116.419,304200002.0
2006-09-07 22:18:00,116.43,116.435,116.425,116.43,418900000.0
2006-09-07 22:19:00,116.431,116.441,116.409,116.423,326799996.0
2006-09-07 22:20:00,116.448,116.449,116.424,116.437,341400001.0
2006-09-07 22:21:00,116.433,116.437,116.426,116.436,264300000.0
2006-09-07 22:22:00,116.442,116.45,116.418,116.422,278899999.0
2006-09-07 22:23:00,116.431,116.436,116.414,116.43,338100002.0
2006-09-07 22:24:00,116.437,116.437,116.415,116.425,377699998.0
2006-09-07 22:25:00,116.427,116.427,116.405,116.422,406600008.0
2006-09-07 22:26:00,116.415,116.428,116.41,116.42,169999995.0
2006-09-07 22:27:00,116.432,116.447,116.405,116.447,859499998.0
2006-09-07 22:28:00,116.449,116.45,116.416,116.45,347899995.0
2006-09-07 22:29:00,116.443,116.443,116.42,116.42,273500002.0
2006-09-07 22:30:00,116.418,116.427,116.41,116.418,266400000.0
2006-09-07 22:31:00,116.422,116.424,116.419,116.421,186700001.0
2006-09-07 22:32:00,116.425,116.425,116.42,116.425,460199996.0
2006-09-07 22:33:00,116.423,116.423,116.407,116.42,841800001.0
2006-09-07 22:34:00,116.419,116.438,116.419,116.428,752499998.0
2006-09-07 22:35:00,116.432,116.452,116.432,116.434,396299999.0
2006-09-07 22:36:00,116.43,116.444,116.412,116.437,694899997.0
2006-09-07 22:37:00,116.423,116.423,116.394,116.398,172699997.0
2006-09-07 22:38:00,116.422,116.426,116.403,116.426,171300001.0
2006-09-07 22:39:00,116.441,116.441,116.42,116.429,254200002.0
2006-09-07 22:40:00,116.42,116.443,116.409,116.422,866899994.0
2006-09-07 22:41:00,116.426,116.445,116.404,116.443,245599995.0
2006-09-07 22:42:00,116.433,116.447,116.424,116.443,210199999.0
2006-09-07 22:43:00,116.44,116.442,116.414,116.424,344999998.0
2006-09-07 22:44:00,116.43,116.44,116.418,116.431,273900003.0
2006-09-07 22:45:00,116.43,116.433,116.403,116.419,373999999.0
2006-09-07 22:46:00,116.414,116.414,116.331,116.409,357199993.0
2006-09-07 22:47:00,116.398,116.428,116.381,116.392,347900006.0
2006-09-07 22:48:00,116.423,116.423,116.382,116.414,350700006.0
2006-09-07 22:49:00,116.413,116.429,116.39,116.429,216399994.0
2006-09-07 22:50:00,116.391,116.438,116.378,116.391,409499995.0
2006-09-07 22:51:00,116.435,116.438,116.392,116.422,242700003.0
2006-09-07 22:52:00,116.429,116.445,116.398,116.419,136299999.0
2006-09-07 22:53:00,116.428,116.435,116.404,116.404,489000000.0
2006-09-07 22:54:00,116.408,116.431,116.408,116.428,350699997.0
2006-09-07 22:55:00,116.429,116.435,116.402,116.415,418399998.0
2006-09-07 22:56:00,116.422,116.441,116.402,116.415,403200002.0
2006-09-07 22:57:00,116.412,116.436,116.385,116.411,478599998.0
2006-09-07 22:58:00,116.427,116.438,116.371,116.375,158500001.0
2006-09-07 22:59:00,116.414,116.414,116.38,116.386,412400000.0
2006-09-07 23:00:00,116.389,116.398,116.382,116.39,229400005.0
2006-09-07 23:01:00,116.388,116.392,116.371,116.379,303999997.0
2006-09-07 23:02:00,116.38,116.389,116.352,116.389,208900000.0
2006-09-07 23:03:00,116.383,116.389,116.355,116.389,253400000.0
2006-09-07 23:04:00,116.402,116.406,116.385,116.385,293600006.0
2006-09-07 23:05:00,116.41,116.41,116.398,116.398,342299995.0
2006-09-07 23:06:00,116.401,116.407,116.388,116.393,122899997.0
2006-09-07 23:07:00,116.43,116.43,116.423,116.427,238699998.0
2006-09-07 23:08:00,116.432,116.437,116.416,116.418,327500006.0
2006-09-07 23:09:00,116.416,116.428,116.409,116.428,209899999.0
2006-09-07 23:10:00,116.437,116.437,116.408,116.411,292500001.0
2006-09-07 23:11:00,116.412,116.437,116.411,116.432,249199999.0
2006-09-07 23:12:00,116.435,116.45,116.419,116.45,413400013.0
2006-09-07 23:13:00,116.45,116.45,116.428,116.436,201800000.0
2006-09-07 23:14:00,116.45,116.45,116.416,116.429,348400001.0
2006-09-07 23:15:00,116.423,116.456,116.406,116.417,322099998.0
2006-09-07 23:16:00,116.429,116.437,116.407,116.407,195200006.0
2006-09-07 23:17:00,116.41,116.42,116.401,116.401,162199999.0
2006-09-07 23:18:00,116.418,116.434,116.399,116.43,296399999.0
2006-09-07 23:19:00,116.429,116.438,116.392,116.415,176000001.0
2006-09-07 23:20:00,116.42,116.45,116.41,116.441,343500002.0
2006-09-07 23:21:00,116.418,116.497,116.418,116.477,177599994.0
2006-09-07 23:22:00,116.458,116.458,116.407,116.411,187599996.0
2006-09-07 23:23:00,116.412,116.412,116.404,116.408,101999998.0
2006-09-07 23:24:00,116.41,116.422,116.398,116.422,92999997.0
2006-09-07 23:25:00,116.427,116.429,116.39,116.411,304099998.0
2006-09-07 23:26:00,116.421,116.443,116.416,116.443,138000001.0
2006-09-07 23:27:00,116.435,116.438,116.38,116.415,80899999.0
2006-09-07 23:28:00,116.415,116.448,116.415,116.437,392199997.0
2006-09-07 23:29:00,116.433,116.452,116.425,116.426,150200004.0
2006-09-07 23:30:00,116.411,116.436,116.403,116.436,67900000.0
2006-09-07 23:31:00,116.447,116.447,116.405,116.437,166000005.0
2006-09-07 23:32:00,116.44,116.448,116.39,116.423,271400000.0
2006-09-07 23:33:00,116.443,116.443,116.43,116.431,262700000.0
2006-09-07 23:34:00,116.434,116.434,116.408,116.429,223499998.0
2006-09-07 23:35:00,116.438,116.446,116.344,116.344,105599997.0
2006-09-07 23:36:00,116.35,116.386,116.316,116.321,279499997.0
2006-09-07 23:37:00,116.345,116.398,116.345,116.364,262500002.0
2006-09-07 23:38:00,116.369,116.392,116.33,116.33,164300004.0
2006-09-07 23:39:00,116.423,116.439,116.416,116.422,228100003.0
2006-09-07 23:40:00,116.425,116.428,116.387,116.411,448100001.0
2006-09-07 23:41:00,116.432,116.432,116.422,116.423,163100002.0
2006-09-07 23:42:00,116.415,116.42,116.397,116.397,67500001.0
2006-09-07 23:43:00,116.366,116.413,116.354,116.377,164000004.0
2006-09-07 23:44:00,116.375,116.428,116.375,116.406,156499999.0
2006-09-07 23:45:00,116.397,116.439,116.395,116.412,126100002.0
2006-09-07 23:46:00,116.418,116.425,116.399,116.399,250100002.0
2006-09-07 23:47:00,116.385,116.436,116.385,116.436,393800003.0
2006-09-07 23:48:00,116.437,116.452,116.435,116.452,232199999.0
2006-09-07 23:49:00,116.438,116.438,116.401,116.425,356100003.0
2006-09-07 23:50:00,116.47,116.478,116.415,116.422,275999998.0
2006-09-07 23:51:00,116.424,116.438,116.424,116.426,99500002.0
2006-09-07 23:52:00,116.44,116.44,116.421,116.424,190199998.0
2006-09-07 23:53:00,116.429,116.43,116.396,116.396,265700001.0
2006-09-07 23:54:00,116.442,116.442,116.394,116.405,139700002.0
2006-09-07 23:55:00,116.4,116.422,116.385,116.422,154400002.0
2006-09-07 23:56:00,116.422,116.422,116.307,116.326,336500004.0
2006-09-07 23:57:00,116.353,116.385,116.327,116.328,279300000.0
2006-09-07 23:58:00,116.315,116.386,116.296,116.386,207100000.0
2006-09-07 23:59:00,116.41,116.419,116.391,116.399,328200001.0
2006-09-08 00:00:00,116.416,116.446,116.4,116.446,257400002.0
2006-09-08 00:01:00,116.416,116.428,116.41,116.426,244299997.0
2006-09-08 00:02:00,116.428,116.429,116.39,116.423,214100003.0
2006-09-08 00:03:00,116.423,116.424,116.366,116.403,377900000.0
2006-09-08 00:04:00,116.415,116.423,116.413,116.42,244399998.0
2006-09-08 00:05:00,116.402,116.404,116.36,116.404,285800004.0
2006-09-08 00:06:00,116.395,116.395,116.351,116.361,259700001.0
2006-09-08 00:07:00,116.354,116.376,116.347,116.366,373399997.0
2006-09-08 00:08:00,116.362,116.362,116.347,116.348,128800000.0
2006-09-08 00:09:00,116.322,116.352,116.321,116.345,407299995.0
2006-09-08 00:10:00,116.362,116.367,116.323,116.339,179700000.0
2006-09-08 00:11:00,116.337,116.371,116.336,116.354,196499999.0
2006-09-08 00:12:00,116.35,116.359,116.343,116.357,279399999.0
2006-09-08 00:13:00,116.377,116.402,116.367,116.374,217400000.0
2006-09-08 00:14:00,116.362,116.397,116.346,116.346,178799998.0
2006-09-08 00:15:00,116.331,116.331,116.307,116.31,182999998.0
2006-09-08 00:16:00,116.322,116.348,116.312,116.321,327899998.0
2006-09-08 00:17:00,116.312,116.385,116.312,116.335,223099997.0
2006-09-08 00:18:00,116.315,116.331,116.299,116.317,186099998.0
2006-09-08 00:19:00,116.326,116.332,116.291,116.328,221699997.0
2006-09-08 00:20:00,116.359,116.373,116.317,116.33,261500002.0
2006-09-08 00:21:00,116.332,116.34,116.31,116.33,189699998.0
2006-09-08 00:22:00,116.339,116.341,116.313,116.322,305699997.0
2006-09-08 00:23:00,116.351,116.351,116.314,116.325,322899995.0
2006-09-08 00:24:00,116.329,116.352,116.329,116.34,254999999.0
2006-09-08 00:25:00,116.342,116.344,116.322,116.328,189099998.0
2006-09-08 00:26:00,116.35,116.354,116.328,116.349,211000005.0
2006-09-08 00:27:00,116.348,116.355,116.334,116.343,397799994.0
2006-09-08 00:28:00,116.343,116.356,116.328,116.356,167200000.0
2006-09-08 00:29:00,116.357,116.359,116.349,116.355,304499995.0
2006-09-08 00:30:00,116.352,116.352,116.335,116.342,165900002.0
2006-09-08 00:31:00,116.339,116.357,116.334,116.347,289300003.0
2006-09-08 00:32:00,116.358,116.359,116.33,116.337,189000006.0
2006-09-08 00:33:00,116.36,116.36,116.334,116.351,187700002.0
2006-09-08 00:34:00,116.34,116.363,116.329,116.358,160600000.0
2006-09-08 00:35:00,116.355,116.368,116.34,116.341,307999998.0
2006-09-08 00:36:00,116.354,116.368,116.345,116.361,224000006.0
2006-09-08 00:37:00,116.36,116.372,116.353,116.355,339799997.0
2006-09-08 00:38:00,116.365,116.365,116.354,116.36,172500005.0
2006-09-08 00:39:00,116.363,116.383,116.35,116.382,97500001.0
2006-09-08 00:40:00,116.363,116.377,116.351,116.365,281100003.0
2006-09-08 00:41:00,116.384,116.402,116.383,116.402,192300000.0
2006-09-08 00:42:00,116.398,116.398,116.339,116.36,336800004.0
2006-09-08 00:43:00,116.388,116.388,116.356,116.38,474600009.0
2006-09-08 00:44:00,116.383,116.395,116.375,116.388,229300005.0
2006-09-08 00:45:00,116.402,116.413,116.402,116.404,98199997.0
2006-09-08 00:46:00,116.4,116.405,116.382,116.389,172999999.0
2006-09-08 00:47:00,116.4,116.407,116.4,116.4,147300000.0
2006-09-08 00:48:00,116.393,116.406,116.383,116.406,339299996.0
2006-09-08 00:49:00,116.404,116.42,116.404,116.42,263699999.0
2006-09-08 00:50:00,116.428,116.44,116.416,116.426,369499998.0
2006-09-08 00:51:00,116.428,116.441,116.422,116.441,216000001.0
2006-09-08 00:52:00,116.423,116.438,116.415,116.426,378800005.0
2006-09-08 00:53:00,116.435,116.441,116.421,116.441,310700008.0
2006-09-08 00:54:00,116.435,116.445,116.429,116.436,256999997.0
2006-09-08 00:55:00,116.448,116.46,116.448,116.457,120200002.0
2006-09-08 00:56:00,116.463,116.469,116.432,116.439,148099999.0
2006-09-08 00:57:00,116.429,116.459,116.423,116.445,161600002.0
2006-09-08 00:58:00,116.467,116.467,116.439,116.446,104799999.0
2006-09-08 00:59:00,116.444,116.444,116.435,116.44,281599996.0
2006-09-08 01:00:00,116.429,116.445,116.421,116.434,350200001.0
2006-09-08 01:01:00,116.435,116.435,116.404,116.404,299700000.0
2006-09-08 01:02:00,116.405,116.41,116.38,116.381,257700008.0
2006-09-08 01:03:00,116.394,116.403,116.371,116.398,189299999.0
2006-09-08 01:04:00,116.397,116.407,116.392,116.407,207399996.0
2006-09-08 01:05:00,116.399,116.41,116.376,116.403,205800003.0
2006-09-08 01:06:00,116.414,116.417,116.396,116.41,220300001.0
2006-09-08 01:07:00,116.412,116.414,116.389,116.399,226199995.0
2006-09-08 01:08:00,116.394,116.415,116.391,116.412,439600003.0
2006-09-08 01:09:00,116.403,116.406,116.391,116.395,194600002.0
2006-09-08 01:10:00,116.4,116.405,116.388,116.401,296300005.0
2006-09-08 01:11:00,116.403,116.414,116.392,116.413,185299999.0
2006-09-08 01:12:00,116.393,116.413,116.387,116.413,159000002.0
2006-09-08 01:13:00,116.402,116.412,116.386,116.402,252300001.0
2006-09-08 01:14:00,116.413,116.421,116.406,116.421,242099994.0
2006-09-08 01:15:00,116.421,116.421,116.393,116.406,340899997.0
2006-09-08 01:16:00,116.408,116.422,116.394,116.422,305500002.0
2006-09-08 01:17:00,116.417,116.443,116.409,116.435,225100001.0
2006-09-08 01:18:00,116.43,116.445,116.425,116.441,375800007.0
2006-09-08 01:19:00,116.44,116.452,116.415,116.424,246699997.0
2006-09-08 01:20:00,116.443,116.444,116.427,116.433,274600000.0
2006-09-08 01:21:00,116.435,116.435,116.418,116.418,62900002.0
2006-09-08 01:22:00,116.398,116.411,116.377,116.377,328999998.0
2006-09-08 01:23:00,116.378,116.38,116.337,116.337,132399998.0
2006-09-08 01:24:00,116.331,116.356,116.331,116.349,143900002.0
2006-09-08 01:25:00,116.355,116.368,116.355,116.365,226900002.0
2006-09-08 01:26:00,116.368,116.371,116.355,116.355,260799998.0
2006-09-08 01:27:00,116.373,116.377,116.361,116.375,486600004.0
2006-09-08 01:28:00,116.373,116.387,116.373,116.375,161900000.0
2006-09-08 01:29:00,116.369,116.373,116.352,116.373,273499997.0
2006-09-08 01:30:00,116.37,116.404,116.37,116.404,94300001.0
2006-09-08 01:31:00,116.395,116.395,116.37,116.39,264700002.0
2006-09-08 01:32:00,116.383,116.383,116.355,116.38,357299994.0
2006-09-08 01:33:00,116.383,116.39,116.376,116.383,160799996.0
2006-09-08 01:34:00,116.375,116.385,116.361,116.37,348200002.0
2006-09-08 01:35:00,116.37,116.381,116.351,116.351,209300005.0
2006-09-08 01:36:00,116.376,116.376,116.364,116.374,171800002.0
2006-09-08 01:37:00,116.37,116.375,116.37,116.37,168699997.0
2006-09-08 01:38:00,116.368,116.368,116.344,116.355,141599999.0
2006-09-08 01:39:00,116.335,116.35,116.327,116.331,221300006.0
2006-09-08 01:40:00,116.351,116.351,116.342,116.342,237199999.0
2006-09-08 01:41:00,116.368,116.368,116.345,116.345,98200000.0
2006-09-08 01:42:00,116.326,116.334,116.314,116.32,366700001.0
2006-09-08 01:43:00,116.32,116.33,116.313,116.33,183800001.0
2006-09-08 01:44:00,116.332,116.339,116.31,116.33,279099995.0
2006-09-08 01:45:00,116.336,116.343,116.334,116.343,316699996.0
2006-09-08 01:46:00,116.325,116.336,116.319,116.333,212700000.0
2006-09-08 01:47:00,116.332,116.338,116.323,116.325,298399999.0
2006-09-08 01:48:00,116.338,116.345,116.33,116.33,101200000.0
2006-09-08 01:49:00,116.337,116.337,116.327,116.336,296099994.0
2006-09-08 01:50:00,116.323,116.33,116.315,116.315,247900006.0
2006-09-08 01:51:00,116.338,116.339,116.31,116.326,355899997.0
2006-09-08 01:52:00,116.318,116.321,116.307,116.317,231200003.0
2006-09-08 01:53:00,116.32,116.32,116.296,116.319,213699997.0
2006-09-08 01:54:00,116.312,116.325,116.298,116.325,224799996.0
2006-09-08 01:55:00,116.324,116.324,116.297,116.324,178999997.0
2006-09-08 01:56:00,116.326,116.328,116.315,116.326,282000004.0
2006-09-08 01:57:00,116.327,116.339,116.288,116.304,293500000.0
2006-09-08 01:58:00,116.332,116.332,116.295,116.322,359699996.0
2006-09-08 01:59:00,116.313,116.32,116.291,116.298,243899998.0
2006-09-08 02:00:00,116.305,116.305,116.297,116.305,264300002.0
2006-09-08 02:01:00,116.3,116.313,116.3,116.313,157900000.0
2006-09-08 02:02:00,116.311,116.321,116.311,116.315,325200005.0
2006-09-08 02:03:00,116.306,116.306,116.288,116.305,250100004.0
2006-09-08 02:04:00,116.295,116.299,116.27,116.299,18100000.0
2006-09-08 02:05:00,116.315,116.326,116.306,116.312,187800003.0
2006-09-08 02:06:00,116.321,116.322,116.308,116.308,315600000.0
2006-09-08 02:07:00,116.298,116.312,116.294,116.295,121500000.0
2006-09-08 02:08:00,116.318,116.338,116.318,116.331,166300004.0
2006-09-08 02:09:00,116.33,116.334,116.296,116.319,282499998.0
2006-09-08 02:10:00,116.313,116.328,116.304,116.324,295299999.0
2006-09-08 02:11:00,116.298,116.318,116.289,116.315,184900000.0
2006-09-08 02:12:00,116.317,116.317,116.279,116.311,225100000.0
2006-09-08 02:13:00,116.312,116.316,116.278,116.278,232799997.0
2006-09-08 02:14:00,116.279,116.294,116.271,116.292,200299998.0
2006-09-08 02:15:00,116.303,116.316,116.303,116.316,130000001.0
2006-09-08 02:16:00,116.322,116.328,116.309,116.325,326700003.0
2006-09-08 02:17:00,116.328,116.332,116.319,116.332,208200001.0
2006-09-08 02:18:00,116.326,116.34,116.317,116.34,123699998.0
2006-09-08 02:19:00,116.346,116.353,116.34,116.34,238500002.0
2006-09-08 02:20:00,116.332,116.354,116.332,116.348,210800002.0
2006-09-08 02:21:00,116.346,116.351,116.343,116.347,75800000.0
2006-09-08 02:22:00,116.346,116.351,116.343,116.351,79599999.0
2006-09-08 02:23:00,116.346,116.346,116.333,116.335,173399999.0
2006-09-08 02:24:00,116.341,116.345,116.337,116.345,138400002.0
2006-09-08 02:25:00,116.33,116.339,116.316,116.336,363200002.0
2006-09-08 02:26:00,116.352,116.355,116.312,116.334,323100007.0
2006-09-08 02:27:00,116.333,116.353,116.325,116.339,214699996.0
2006-09-08 02:28:00,116.337,116.34,116.331,116.336,156100005.0
2006-09-08 02:29:00,116.36,116.377,116.36,116.37,146200000.0
2006-09-08 02:30:00,116.378,116.392,116.364,116.388,334599995.0
2006-09-08 02:31:00,116.39,116.393,116.38,116.387,351400002.0
2006-09-08 02:32:00,116.381,116.403,116.353,116.403,236499995.0
2006-09-08 02:33:00,116.417,116.417,116.394,116.403,184300006.0
2006-09-08 02:34:00,116.411,116.411,116.396,116.405,319299998.0
2006-09-08 02:35:00,116.397,116.411,116.397,116.407,345200004.0
2006-09-08 02:36:00,116.4,116.41,116.386,116.41,193300002.0
2006-09-08 02:37:00,116.414,116.434,116.409,116.423,397999994.0
2006-09-08 02:38:00,116.418,116.428,116.411,116.425,294300001.0
2006-09-08 02:39:00,116.419,116.419,116.417,116.417,215000004.0
2006-09-08 02:40:00,116.397,116.423,116.388,116.423,223200005.0
2006-09-08 02:41:00,116.421,116.421,116.407,116.407,168799996.0
2006-09-08 02:42:00,116.405,116.421,116.395,116.395,247899999.0
2006-09-08 02:43:00,116.419,116.42,116.402,116.405,230400004.0
2006-09-08 02:44:00,116.409,116.413,116.403,116.407,101000002.0
2006-09-08 02:45:00,116.4,116.406,116.396,116.4,318999999.0
2006-09-08 02:46:00,116.403,116.403,116.396,116.396,150800002.0
2006-09-08 02:47:00,116.395,116.396,116.375,116.392,299700004.0
2006-09-08 02:48:00,116.397,116.402,116.379,116.395,276999999.0
2006-09-08 02:49:00,116.398,116.411,116.382,116.406,283500000.0
2006-09-08 02:50:00,116.4,116.4,116.375,116.399,191699996.0
2006-09-08 02:51:00,116.398,116.401,116.382,116.394,207100000.0
2006-09-08 02:52:00,116.395,116.401,116.375,116.389,174300002.0
2006-09-08 02:53:00,116.387,116.419,116.382,116.419,268800000.0
2006-09-08 02:54:00,116.412,116.422,116.412,116.416,204399999.0
2006-09-08 02:55:00,116.419,116.419,116.405,116.41,151000001.0
2006-09-08 02:56:00,116.408,116.43,116.408,116.43,204500001.0
2006-09-08 02:57:00,116.43,116.438,116.422,116.431,219800007.0
2006-09-08 02:58:00,116.443,116.445,116.44,116.445,131800001.0
2006-09-08 02:59:00,116.458,116.48,116.458,116.464,332799992.0
2006-09-08 03:00:00,116.452,116.452,116.443,116.443,118600003.0
2006-09-08 03:01:00,116.443,116.449,116.438,116.439,303299999.0
2006-09-08 03:02:00,116.432,116.432,116.428,116.43,200500000.0
2006-09-08 03:03:00,116.427,116.44,116.415,116.435,299100002.0
2006-09-08 03:04:00,116.437,116.445,116.414,116.442,201400003.0
2006-09-08 03:05:00,116.445,116.445,116.435,116.435,188899999.0
2006-09-08 03:06:00,116.45,116.459,116.45,116.455,231200004.0
2006-09-08 03:07:00,116.454,116.462,116.446,116.458,414099996.0
2006-09-08 03:08:00,116.441,116.453,116.428,116.453,264799997.0
2006-09-08 03:09:00,116.451,116.451,116.443,116.449,156599996.0
2006-09-08 03:10:00,116.454,116.454,116.445,116.449,160999997.0
2006-09-08 03:11:00,116.442,116.468,116.44,116.458,191800000.0
2006-09-08 03:12:00,116.442,116.455,116.43,116.438,299599996.0
2006-09-08 03:13:00,116.441,116.445,116.435,116.445,292800002.0
2006-09-08 03:14:00,116.433,116.444,116.429,116.435,111300000.0
2006-09-08 03:15:00,116.448,116.45,116.433,116.443,277899995.0
2006-09-08 03:16:00,116.433,116.45,116.43,116.45,148000000.0
2006-09-08 03:17:00,116.452,116.463,116.451,116.463,231899999.0
2006-09-08 03:18:00,116.456,116.456,116.439,116.45,239699994.0
2006-09-08 03:19:00,116.46,116.463,116.441,116.45,348499997.0
2006-09-08 03:20:00,116.453,116.462,116.448,116.458,208799999.0
2006-09-08 03:21:00,116.463,116.463,116.457,116.461,91599998.0
2006-09-08 03:22:00,116.465,116.472,116.452,116.464,267899996.0
2006-09-08 03:23:00,116.459,116.465,116.449,116.461,251299997.0
2006-09-08 03:24:00,116.469,116.508,116.458,116.508,367200000.0
2006-09-08 03:25:00,116.5,116.5,116.472,116.485,179600003.0
2006-09-08 03:26:00,116.505,116.505,116.497,116.5,234500002.0
2006-09-08 03:27:00,116.501,116.501,116.478,116.484,409099998.0
2006-09-08 03:28:00,116.482,116.482,116.461,116.473,154000002.0
2006-09-08 03:29:00,116.477,116.477,116.453,116.462,309399997.0
2006-09-08 03:30:00,116.458,116.463,116.446,116.463,197899995.0
2006-09-08 03:31:00,116.456,116.457,116.445,116.446,274099998.0
2006-09-08 03:32:00,116.445,116.451,116.442,116.448,318700000.0
2006-09-08 03:33:00,116.46,116.462,116.439,116.447,276000001.0
2006-09-08 03:34:00,116.444,116.448,116.434,116.434,333600001.0
2006-09-08 03:35:00,116.44,116.458,116.44,116.456,274099998.0
2006-09-08 03:36:00,116.435,116.451,116.43,116.45,181600000.0
2006-09-08 03:37:00,116.452,116.457,116.425,116.448,230900001.0
2006-09-08 03:38:00,116.46,116.465,116.446,116.447,182300000.0
2006-09-08 03:39:00,116.457,116.458,116.429,116.439,99400001.0
2006-09-08 03:40:00,116.443,116.445,116.419,116.432,225599995.0
2006-09-08 03:41:00,116.428,116.431,116.413,116.431,242100001.0
2006-09-08 03:42:00,116.418,116.424,116.411,116.422,148299999.0
2006-09-08 03:43:00,116.412,116.431,116.389,116.389,237299997.0
2006-09-08 03:44:00,116.387,116.399,116.387,116.388,220200005.0
2006-09-08 03:45:00,116.387,116.392,116.38,116.387,222300001.0
2006-09-08 03:46:00,116.372,116.379,116.364,116.365,216200002.0
2006-09-08 03:47:00,116.348,116.348,116.33,116.333,265700001.0
2006-09-08 03:48:00,116.341,116.365,116.333,116.365,232099998.0
2006-09-08 03:49:00,116.36,116.36,116.344,116.347,209200000.0
2006-09-08 03:50:00,116.353,116.353,116.339,116.345,214200000.0
2006-09-08 03:51:00,116.339,116.343,116.332,116.343,227200001.0
2006-09-08 03:52:00,116.345,116.347,116.336,116.346,249200005.0
2006-09-08 03:53:00,116.349,116.358,116.349,116.349,268500004.0
2006-09-08 03:54:00,116.352,116.364,116.332,116.35,328699997.0
2006-09-08 03:55:00,116.346,116.362,116.337,116.36,252999999.0
2006-09-08 03:56:00,116.353,116.38,116.351,116.38,305900000.0
2006-09-08 03:57:00,116.354,116.361,116.353,116.361,207300001.0
2006-09-08 03:58:00,116.363,116.375,116.348,116.368,213500003.0
2006-09-08 03:59:00,116.368,116.375,116.354,116.36,283399996.0
2006-09-08 04:00:00,116.366,116.366,116.349,116.36,161399997.0
2006-09-08 04:01:00,116.348,116.369,116.345,116.365,279200003.0
2006-09-08 04:02:00,116.365,116.374,116.35,116.363,142800000.0
2006-09-08 04:03:00,116.373,116.38,116.352,116.376,216000006.0
2006-09-08 04:04:00,116.372,116.389,116.366,116.378,172299996.0
2006-09-08 04:05:00,116.38,116.385,116.359,116.366,242200002.0
2006-09-08 04:06:00,116.378,116.383,116.376,116.378,366400004.0
2006-09-08 04:07:00,116.375,116.378,116.366,116.37,232200007.0
2006-09-08 04:08:00,116.377,116.389,116.367,116.385,422699995.0
2006-09-08 04:09:00,116.404,116.404,116.36,116.362,275399999.0
2006-09-08 04:10:00,116.363,116.377,116.351,116.371,189399997.0
2006-09-08 04:11:00,116.362,116.368,116.361,116.361,324800004.0
2006-09-08 04:12:00,116.365,116.369,116.349,116.367,145100000.0
2006-09-08 04:13:00,116.355,116.368,116.341,116.358,291300000.0
2006-09-08 04:14:00,116.354,116.354,116.342,116.346,309700003.0
2006-09-08 04:15:00,116.357,116.359,116.348,116.359,395300008.0
2006-09-08 04:16:00,116.361,116.366,116.355,116.355,378600003.0
2006-09-08 04:17:00,116.362,116.373,116.346,116.355,177000000.0
2006-09-08 04:18:00,116.351,116.376,116.345,116.376,274900002.0
2006-09-08 04:19:00,116.362,116.362,116.338,116.352,225800000.0
2006-09-08 04:20:00,116.354,116.365,116.345,116.345,387400001.0
2006-09-08 04:21:00,116.352,116.352,116.309,116.313,104699999.0
2006-09-08 04:22:00,116.313,116.326,116.302,116.326,376800000.0
2006-09-08 04:23:00,116.337,116.355,116.337,116.354,187099998.0
2006-09-08 04:24:00,116.347,116.354,116.343,116.354,173299997.0
2006-09-08 04:25:00,116.346,116.346,116.319,116.323,150000003.0
2006-09-08 04:26:00,116.321,116.338,116.314,116.332,187700002.0
2006-09-08 04:27:00,116.329,116.332,116.313,116.313,334000000.0
2006-09-08 04:28:00,116.314,116.321,116.287,116.305,200400002.0
2006-09-08 04:29:00,116.325,116.325,116.296,116.315,315199995.0
2006-09-08 04:30:00,116.313,116.324,116.294,116.324,187999999.0
2006-09-08 04:31:00,116.323,116.323,116.307,116.314,252900006.0
2006-09-08 04:32:00,116.312,116.316,116.287,116.288,215000003.0
2006-09-08 04:33:00,116.31,116.315,116.307,116.315,173899995.0
2006-09-08 04:34:00,116.3,116.31,116.29,116.31,388999996.0
2006-09-08 04:35:00,116.308,116.331,116.298,116.32,346099997.0
2006-09-08 04:36:00,116.315,116.334,116.313,116.326,349599997.0
2006-09-08 04:37:00,116.322,116.33,116.313,116.313,155199997.0
2006-09-08 04:38:00,116.309,116.309,116.287,116.301,222000001.0
2006-09-08 04:39:00,116.29,116.327,116.29,116.311,289499999.0
2006-09-08 04:40:00,116.305,116.323,116.287,116.311,208199999.0
2006-09-08 04:41:00,116.3,116.322,116.297,116.299,175199999.0
2006-09-08 04:42:00,116.297,116.298,116.281,116.281,210400001.0
2006-09-08 04:43:00,116.291,116.291,116.287,116.287,96799999.0
2006-09-08 04:44:00,116.283,116.283,116.257,116.26,290099998.0
2006-09-08 04:45:00,116.262,116.262,116.239,116.262,196100001.0
2006-09-08 04:46:00,116.264,116.265,116.259,116.259,153799998.0
2006-09-08 04:47:00,116.267,116.274,116.264,116.274,272000002.0
2006-09-08 04:48:00,116.277,116.284,116.273,116.284,109299998.0
2006-09-08 04:49:00,116.283,116.283,116.26,116.277,324100000.0
2006-09-08 04:50:00,116.263,116.263,116.243,116.259,189400002.0
2006-09-08 04:51:00,116.273,116.273,116.264,116.267,93400002.0
2006-09-08 04:52:00,116.258,116.269,116.237,116.246,317999998.0
2006-09-08 04:53:00,116.259,116.259,116.222,116.23,266200001.0
2006-09-08 04:54:00,116.256,116.26,116.23,116.231,231599997.0
2006-09-08 04:55:00,116.235,116.242,116.227,116.242,253400002.0
2006-09-08 04:56:00,116.233,116.252,116.231,116.251,154200000.0
2006-09-08 04:57:00,116.247,116.257,116.244,116.251,276099999.0
2006-09-08 04:58:00,116.241,116.256,116.234,116.247,247700005.0
2006-09-08 04:59:00,116.25,116.258,116.239,116.258,159099998.0
2006-09-08 05:00:00,116.26,116.267,116.25,116.265,203299997.0
2006-09-08 05:01:00,116.26,116.26,116.234,116.249,136300004.0
2006-09-08 05:02:00,116.264,116.267,116.261,116.265,267099994.0
2006-09-08 05:03:00,116.255,116.258,116.238,116.255,206899997.0
2006-09-08 05:04:00,116.26,116.26,116.244,116.244,183400001.0
2006-09-08 05:05:00,116.236,116.245,116.229,116.238,175799993.0
2006-09-08 05:06:00,116.253,116.253,116.237,116.24,306499997.0
2006-09-08 05:07:00,116.246,116.246,116.23,116.242,243500000.0
2006-09-08 05:08:00,116.238,116.247,116.211,116.231,290700002.0
2006-09-08 05:09:00,116.228,116.256,116.219,116.247,154100002.0
2006-09-08 05:10:00,116.235,116.251,116.222,116.251,217999997.0
2006-09-08 05:11:00,116.253,116.259,116.229,116.245,338199996.0
2006-09-08 05:12:00,116.255,116.264,116.238,116.252,90000002.0
2006-09-08 05:13:00,116.262,116.27,116.227,116.256,244900001.0
2006-09-08 05:14:00,116.255,116.264,116.244,116.256,274700006.0
2006-09-08 05:15:00,116.241,116.249,116.235,116.246,232099999.0
2006-09-08 05:16:00,116.249,116.255,116.24,116.253,287600000.0
2006-09-08 05:17:00,116.248,116.255,116.232,116.25,195800005.0
2006-09-08 05:18:00,116.254,116.264,116.238,116.244,91500000.0
2006-09-08 05:19:00,116.242,116.266,116.242,116.247,265700008.0
2006-09-08 05:20:00,116.253,116.275,116.249,116.271,299800003.0
2006-09-08 05:21:00,116.256,116.263,116.244,116.263,365000005.0
2006-09-08 05:22:00,116.253,116.348,116.248,116.283,363699999.0
2006-09-08 05:23:00,116.265,116.268,116.25,116.256,327300001.0
2006-09-08 05:24:00,116.262,116.275,116.252,116.266,164399999.0
2006-09-08 05:25:00,116.26,116.268,116.254,116.262,300300006.0
2006-09-08 05:26:00,116.243,116.273,116.243,116.263,241700004.0
2006-09-08 05:27:00,116.259,116.259,116.252,116.252,107000000.0
2006-09-08 05:28:00,116.252,116.26,116.238,116.243,143099997.0
2006-09-08 05:29:00,116.246,116.25,116.226,116.226,206500006.0
2006-09-08 05:30:00,116.226,116.236,116.219,116.22,257899999.0
2006-09-08 05:31:00,116.227,116.237,116.209,116.228,424600001.0
2006-09-08 05:32:00,116.234,116.252,116.229,116.252,181800001.0
2006-09-08 05:33:00,116.26,116.266,116.248,116.263,269400003.0
2006-09-08 05:34:00,116.256,116.267,116.255,116.258,164300000.0
2006-09-08 05:35:00,116.255,116.263,116.244,116.26,233900001.0
2006-09-08 05:36:00,116.27,116.275,116.248,116.251,218900007.0
2006-09-08 05:37:00,116.255,116.275,116.252,116.268,365799994.0
2006-09-08 05:38:00,116.27,116.277,116.26,116.26,223799999.0
2006-09-08 05:39:00,116.242,116.254,116.229,116.254,169400005.0
2006-09-08 05:40:00,116.268,116.28,116.266,116.276,353999995.0
2006-09-08 05:41:00,116.277,116.287,116.264,116.264,229700005.0
2006-09-08 05:42:00,116.262,116.262,116.24,116.244,218900004.0
2006-09-08 05:43:00,116.26,116.263,116.228,116.241,217399997.0
2006-09-08 05:44:00,116.237,116.249,116.235,116.242,272599995.0
2006-09-08 05:45:00,116.238,116.248,116.226,116.248,178000000.0
2006-09-08 05:46:00,116.224,116.243,116.208,116.242,159700001.0
2006-09-08 05:47:00,116.246,116.246,116.218,116.225,158299999.0
2006-09-08 05:48:00,116.228,116.237,116.217,116.236,209299998.0
2006-09-08 05:49:00,116.225,116.233,116.22,116.229,339999991.0
2006-09-08 05:50:00,116.237,116.243,116.237,116.237,243200004.0
2006-09-08 05:51:00,116.218,116.23,116.209,116.221,177900002.0
2006-09-08 05:52:00,116.208,116.226,116.197,116.224,216600004.0
2006-09-08 05:53:00,116.229,116.247,116.229,116.24,205599998.0
2006-09-08 05:54:00,116.242,116.253,116.24,116.253,387200000.0
2006-09-08 05:55:00,116.252,116.252,116.23,116.242,393600002.0
2006-09-08 05:56:00,116.235,116.252,116.22,116.241,222800004.0
2006-09-08 05:57:00,116.237,116.237,116.232,116.237,206700000.0
2006-09-08 05:58:00,116.245,116.245,116.231,116.244,538400006.0
2006-09-08 05:59:00,116.246,116.26,116.234,116.256,219400006.0
2006-09-08 06:00:00,116.235,116.248,116.228,116.247,184000000.0
2006-09-08 06:01:00,116.233,116.233,116.201,116.206,106300002.0
2006-09-08 06:02:00,116.212,116.24,116.204,116.24,158400003.0
2006-09-08 06:03:00,116.225,116.234,116.213,116.214,289200004.0
2006-09-08 06:04:00,116.213,116.235,116.208,116.231,169699999.0
2006-09-08 06:05:00,116.232,116.241,116.217,116.227,213700001.0
2006-09-08 06:06:00,116.227,116.228,116.218,116.225,429399997.0
2006-09-08 06:07:00,116.203,116.218,116.195,116.203,297399999.0
2006-09-08 06:08:00,116.208,116.215,116.192,116.215,142700001.0
2006-09-08 06:09:00,116.212,116.233,116.209,116.228,195099998.0
2006-09-08 06:10:00,116.21,116.225,116.2,116.219,206200003.0
2006-09-08 06:11:00,116.207,116.219,116.179,116.191,386399999.0
2006-09-08 06:12:00,116.184,116.19,116.179,116.179,257800002.0
2006-09-08 06:13:00,116.18,116.18,116.172,116.179,194099999.0
2006-09-08 06:14:00,116.183,116.203,116.183,116.192,208999999.0
2006-09-08 06:15:00,116.197,116.197,116.19,116.19,220600001.0
2006-09-08 06:16:00,116.185,116.199,116.167,116.191,207099995.0
2006-09-08 06:17:00,116.188,116.188,116.167,116.182,173200002.0
2006-09-08 06:18:00,116.18,116.195,116.16,116.174,279900002.0
2006-09-08 06:19:00,116.172,116.172,116.148,116.15,92800001.0
2006-09-08 06:20:00,116.165,116.171,116.163,116.163,270899997.0
2006-09-08 06:21:00,116.156,116.171,116.156,116.167,306200002.0
2006-09-08 06:22:00,116.168,116.172,116.165,116.169,68000001.0
2006-09-08 06:23:00,116.171,116.181,116.166,116.178,310500000.0
2006-09-08 06:24:00,116.165,116.182,116.165,116.169,174699999.0
2006-09-08 06:25:00,116.172,116.181,116.165,116.17,357000002.0
2006-09-08 06:26:00,116.169,116.169,116.14,116.165,273699997.0
2006-09-08 06:27:00,116.178,116.179,116.141,116.157,307900003.0
2006-09-08 06:28:00,116.166,116.169,116.148,116.15,319099998.0
2006-09-08 06:29:00,116.165,116.175,116.163,116.165,243800001.0
2006-09-08 06:30:00,116.175,116.178,116.141,116.173,363100000.0
2006-09-08 06:31:00,116.163,116.178,116.163,116.177,193000001.0
2006-09-08 06:32:00,116.19,116.195,116.149,116.178,97899999.0
2006-09-08 06:33:00,116.19,116.195,116.159,116.186,445499997.0
2006-09-08 06:34:00,116.186,116.192,116.18,116.188,194500002.0
2006-09-08 06:35:00,116.178,116.187,116.164,116.164,309299999.0
2006-09-08 06:36:00,116.185,116.212,116.182,116.206,349600000.0
2006-09-08 06:37:00,116.195,116.216,116.195,116.216,236100001.0
2006-09-08 06:38:00,116.205,116.209,116.193,116.206,154200000.0
2006-09-08 06:39:00,116.19,116.22,116.186,116.193,260099996.0
2006-09-08 06:40:00,116.21,116.215,116.18,116.215,425700001.0
2006-09-08 06:41:00,116.224,116.226,116.195,116.204,249900003.0
2006-09-08 06:42:00,116.215,116.234,116.215,116.234,197100002.0
2006-09-08 06:43:00,116.225,116.244,116.209,116.225,272899999.0
2006-09-08 06:44:00,116.237,116.243,116.221,116.221,391400008.0
2006-09-08 06:45:00,116.231,116.241,116.217,116.217,330499995.0
2006-09-08 06:46:00,116.238,116.238,116.202,116.212,167299996.0
2006-09-08 06:47:00,116.216,116.216,116.187,116.205,269600003.0
2006-09-08 06:48:00,116.214,116.23,116.182,116.193,541000002.0
2006-09-08 06:49:00,116.202,116.202,116.173,116.177,113100000.0
2006-09-08 06:50:00,116.201,116.201,116.17,116.179,139799998.0
2006-09-08 06:51:00,116.183,116.194,116.174,116.187,223700004.0
2006-09-08 06:52:00,116.203,116.203,116.18,116.193,311400004.0
2006-09-08 06:53:00,116.157,116.202,116.157,116.199,190799996.0
2006-09-08 06:54:00,116.207,116.211,116.168,116.209,236799995.0
2006-09-08 06:55:00,116.193,116.216,116.189,116.216,72800001.0
2006-09-08 06:56:00,116.195,116.216,116.179,116.211,291899997.0
2006-09-08 06:57:00,116.207,116.219,116.19,116.208,319499998.0
2006-09-08 06:58:00,116.222,116.247,116.222,116.247,107599997.0
2006-09-08 06:59:00,116.243,116.251,116.222,116.248,332599997.0
2006-09-08 07:00:00,116.25,116.25,116.202,116.232,112799997.0
2006-09-08 07:01:00,116.233,116.233,116.203,116.215,131700002.0
2006-09-08 07:02:00,116.231,116.231,116.229,116.229,59000000.0
2006-09-08 07:03:00,116.223,116.233,116.202,116.207,293600000.0
2006-09-08 07:04:00,116.203,116.203,116.179,116.182,344300000.0
2006-09-08 07:05:00,116.185,116.207,116.155,116.171,286200005.0
2006-09-08 07:06:00,116.173,116.189,116.173,116.187,58300001.0
2006-09-08 07:07:00,116.191,116.191,116.148,116.165,189300003.0
2006-09-08 07:08:00,116.154,116.169,116.134,116.134,248799997.0
2006-09-08 07:09:00,116.128,116.139,116.124,116.124,286299998.0
2006-09-08 07:10:00,116.117,116.125,116.117,116.117,81400002.0
2006-09-08 07:11:00,116.128,116.133,116.122,116.129,248999996.0
2006-09-08 07:12:00,116.125,116.153,116.114,116.153,383099999.0
2006-09-08 07:13:00,116.148,116.148,116.128,116.142,221599997.0
2006-09-08 07:14:00,116.147,116.159,116.147,116.158,257999999.0
2006-09-08 07:15:00,116.152,116.158,116.134,116.155,227500000.0
2006-09-08 07:16:00,116.11,116.157,116.107,116.142,200400000.0
2006-09-08 07:17:00,116.135,116.146,116.124,116.145,216400005.0
2006-09-08 07:18:00,116.138,116.152,116.124,116.141,253300000.0
2006-09-08 07:19:00,116.141,116.152,116.141,116.152,153100001.0
2006-09-08 07:20:00,116.16,116.164,116.124,116.146,278800000.0
2006-09-08 07:21:00,116.151,116.158,116.134,116.149,326500006.0
2006-09-08 07:22:00,116.133,116.167,116.133,116.167,153500001.0
2006-09-08 07:23:00,116.171,116.186,116.171,116.186,166600001.0
2006-09-08 07:24:00,116.185,116.195,116.158,116.186,389300003.0
2006-09-08 07:25:00,116.192,116.205,116.184,116.195,253000005.0
2006-09-08 07:26:00,116.175,116.189,116.149,116.189,251899998.0
2006-09-08 07:27:00,116.217,116.23,116.194,116.203,414700002.0
2006-09-08 07:28:00,116.22,116.225,116.198,116.209,216600001.0
2006-09-08 07:29:00,116.218,116.224,116.203,116.216,272300004.0
2006-09-08 07:30:00,116.186,116.216,116.186,116.208,183099995.0
2006-09-08 07:31:00,116.212,116.226,116.191,116.226,235300001.0
2006-09-08 07:32:00,116.193,116.211,116.176,116.211,441499998.0
2006-09-08 07:33:00,116.22,116.224,116.19,116.214,202799996.0
2006-09-08 07:34:00,116.204,116.208,116.187,116.197,331900000.0
2006-09-08 07:35:00,116.2,116.201,116.162,116.175,192800005.0
2006-09-08 07:36:00,116.188,116.188,116.151,116.167,261600002.0
2006-09-08 07:37:00,116.172,116.191,116.172,116.191,91000002.0
2006-09-08 07:38:00,116.188,116.188,116.177,116.179,135499996.0
2006-09-08 07:39:00,116.161,116.179,116.154,116.175,340700008.0
2006-09-08 07:40:00,116.183,116.183,116.168,116.168,178699997.0
2006-09-08 07:41:00,116.169,116.172,116.162,116.172,268900001.0
2006-09-08 07:42:00,116.172,116.175,116.154,116.154,239299999.0
2006-09-08 07:43:00,116.163,116.165,116.156,116.165,233499995.0
2006-09-08 07:44:00,116.158,116.158,116.139,116.139,389799996.0
2006-09-08 07:45:00,116.127,116.143,116.115,116.143,103400003.0
2006-09-08 07:46:00,116.143,116.162,116.125,116.15,396299999.0
2006-09-08 07:47:00,116.143,116.155,116.134,116.15,247900003.0
2006-09-08 07:48:00,116.139,116.151,116.131,116.135,234800005.0
2006-09-08 07:49:00,116.152,116.154,116.124,116.132,124799999.0
2006-09-08 07:50:00,116.118,116.155,116.118,116.155,204200001.0
2006-09-08 07:51:00,116.172,116.177,116.151,116.158,133700001.0
2006-09-08 07:52:00,116.187,116.21,116.187,116.205,232100003.0
2006-09-08 07:53:00,116.197,116.202,116.197,116.2,180199998.0
2006-09-08 07:54:00,116.203,116.211,116.198,116.21,218700001.0
2006-09-08 07:55:00,116.222,116.228,116.203,116.225,213100002.0
2006-09-08 07:56:00,116.224,116.224,116.206,116.216,215600004.0
2006-09-08 07:57:00,116.233,116.234,116.199,116.231,362799998.0
2006-09-08 07:58:00,116.23,116.23,116.217,116.217,174300000.0
2006-09-08 07:59:00,116.22,116.22,116.201,116.217,340100002.0
2006-09-08 08:00:00,116.203,116.22,116.196,116.205,247500001.0
2006-09-08 08:01:00,116.204,116.204,116.187,116.19,316700001.0
2006-09-08 08:02:00,116.188,116.19,116.171,116.182,281099999.0
2006-09-08 08:03:00,116.195,116.201,116.18,116.201,294700006.0
2006-09-08 08:04:00,116.193,116.193,116.16,116.192,170300000.0
2006-09-08 08:05:00,116.209,116.22,116.207,116.207,186500000.0
2006-09-08 08:06:00,116.208,116.218,116.207,116.207,245500004.0
2006-09-08 08:07:00,116.205,116.206,116.189,116.206,176100001.0
2006-09-08 08:08:00,116.217,116.221,116.217,116.219,108200002.0
2006-09-08 08:09:00,116.228,116.234,116.216,116.22,139700002.0
2006-09-08 08:10:00,116.211,116.22,116.211,116.218,247500002.0
2006-09-08 08:11:00,116.225,116.229,116.204,116.209,218599999.0
2006-09-08 08:12:00,116.215,116.222,116.184,116.221,174199998.0
2006-09-08 08:13:00,116.227,116.227,116.192,116.205,321800007.0
2006-09-08 08:14:00,116.195,116.195,116.188,116.188,107699998.0
2006-09-08 08:15:00,116.182,116.191,116.182,116.185,222900004.0
2006-09-08 08:16:00,116.181,116.187,116.181,116.182,254299999.0
2006-09-08 08:17:00,116.182,116.203,116.182,116.203,196000003.0
2006-09-08 08:18:00,116.213,116.213,116.204,116.207,216499998.0
2006-09-08 08:19:00,116.198,116.2,116.179,116.179,206400000.0
2006-09-08 08:20:00,116.167,116.167,116.155,116.155,129899998.0
2006-09-08 08:21:00,116.145,116.145,116.109,116.109,256499998.0
2006-09-08 08:22:00,116.106,116.116,116.101,116.116,266199997.0
2006-09-08 08:23:00,116.135,116.15,116.135,116.15,35200000.0
2006-09-08 08:24:00,116.157,116.157,116.126,116.138,323600000.0
2006-09-08 08:25:00,116.135,116.137,116.126,116.137,177700003.0
2006-09-08 08:26:00,116.13,116.13,116.117,116.129,86800004.0
2006-09-08 08:27:00,116.135,116.139,116.11,116.129,342299991.0
2006-09-08 08:28:00,116.117,116.117,116.103,116.103,213699998.0
2006-09-08 08:29:00,116.09,116.108,116.079,116.108,235499997.0
2006-09-08 08:30:00,116.109,116.109,116.109,116.109,34300000.0
2006-09-08 08:31:00,116.117,116.127,116.117,116.12,349199997.0
2006-09-08 08:32:00,116.124,116.136,116.123,116.135,279900003.0
2006-09-08 08:33:00,116.143,116.143,116.113,116.142,245000005.0
2006-09-08 08:34:00,116.161,116.178,116.159,116.161,194599997.0
2006-09-08 08:35:00,116.155,116.171,116.144,116.168,96500000.0
2006-09-08 08:36:00,116.159,116.162,116.151,116.16,315500001.0
2006-09-08 08:37:00,116.123,116.169,116.122,116.152,317999997.0
2006-09-08 08:38:00,116.157,116.165,116.129,116.158,182600000.0
2006-09-08 08:39:00,116.155,116.176,116.137,116.137,300399997.0
2006-09-08 08:40:00,116.17,116.171,116.143,116.171,418300001.0
2006-09-08 08:41:00,116.174,116.174,116.152,116.152,323600000.0
2006-09-08 08:42:00,116.151,116.152,116.141,116.146,244699997.0
2006-09-08 08:43:00,116.15,116.154,116.13,116.146,198300002.0
2006-09-08 08:44:00,116.16,116.193,116.159,116.193,318999995.0
2006-09-08 08:45:00,116.166,116.213,116.166,116.213,379700001.0
2006-09-08 08:46:00,116.193,116.2,116.17,116.17,287499995.0
2006-09-08 08:47:00,116.195,116.199,116.163,116.169,467199996.0
2006-09-08 08:48:00,116.173,116.197,116.162,116.192,248099999.0
2006-09-08 08:49:00,116.2,116.2,116.181,116.185,280899998.0
2006-09-08 08:50:00,116.192,116.205,116.184,116.19,232899997.0
2006-09-08 08:51:00,116.192,116.192,116.147,116.158,146900000.0
2006-09-08 08:52:00,116.163,116.163,116.144,116.144,289000004.0
2006-09-08 08:53:00,116.132,116.147,116.132,116.145,215000003.0
2006-09-08 08:54:00,116.16,116.172,116.142,116.171,375100002.0
2006-09-08 08:55:00,116.16,116.192,116.16,116.192,131199999.0
2006-09-08 08:56:00,116.187,116.198,116.18,116.18,161099999.0
2006-09-08 08:57:00,116.175,116.179,116.14,116.14,209100003.0
2006-09-08 08:58:00,116.143,116.156,116.143,116.153,190700003.0
2006-09-08 08:59:00,116.143,116.143,116.118,116.128,225800001.0
2006-09-08 09:00:00,116.141,116.141,116.104,116.111,283399998.0
2006-09-08 09:01:00,116.128,116.129,116.1,116.119,279200006.0
2006-09-08 09:02:00,116.128,116.132,116.107,116.127,410000004.0
2006-09-08 09:03:00,116.134,116.146,116.1,116.106,272600001.0
2006-09-08 09:04:00,116.143,116.147,116.134,116.147,283100006.0
2006-09-08 09:05:00,116.163,116.185,116.163,116.185,162700003.0
2006-09-08 09:06:00,116.19,116.208,116.19,116.2,166699998.0
2006-09-08 09:07:00,116.23,116.23,116.201,116.213,338499999.0
2006-09-08 09:08:00,116.202,116.215,116.174,116.201,204599998.0
2006-09-08 09:09:00,116.2,116.2,116.173,116.183,183200003.0
2006-09-08 09:10:00,116.198,116.205,116.156,116.182,387899995.0
2006-09-08 09:11:00,116.195,116.203,116.174,116.184,260100000.0
2006-09-08 09:12:00,116.188,116.214,116.174,116.214,313199997.0
2006-09-08 09:13:00,116.227,116.227,116.198,116.213,286200007.0
2006-09-08 09:14:00,116.226,116.24,116.205,116.24,197900001.0
2006-09-08 09:15:00,116.238,116.238,116.203,116.226,185000003.0
2006-09-08 09:16:00,116.222,116.234,116.204,116.231,220400000.0
2006-09-08 09:17:00,116.218,116.247,116.207,116.238,319299998.0
2006-09-08 09:18:00,116.215,116.238,116.185,116.23,400500005.0
2006-09-08 09:19:00,116.212,116.226,116.196,116.22,249200003.0
2006-09-08 09:20:00,116.228,116.24,116.224,116.24,155099998.0
2006-09-08 09:21:00,116.257,116.336,116.257,116.332,196100003.0
2006-09-08 09:22:00,116.345,116.373,116.344,116.373,195000001.0
2006-09-08 09:23:00,116.386,116.459,116.386,116.39,323699998.0
2006-09-08 09:24:00,116.316,116.316,116.181,116.207,228800003.0
2006-09-08 09:25:00,116.221,116.324,116.221,116.32,280400003.0
2006-09-08 09:26:00,116.303,116.303,116.275,116.275,235800001.0
2006-09-08 09:27:00,116.274,116.294,116.274,116.289,156800001.0
2006-09-08 09:28:00,116.292,116.336,116.292,116.336,169200002.0
2006-09-08 09:29:00,116.336,116.339,116.33,116.331,273199996.0
2006-09-08 09:30:00,116.337,116.348,116.334,116.339,258900003.0
2006-09-08 09:31:00,116.328,116.328,116.293,116.301,203800005.0
2006-09-08 09:32:00,116.325,116.342,116.323,116.342,165900005.0
2006-09-08 09:33:00,116.34,116.344,116.32,116.32,229000001.0
2006-09-08 09:34:00,116.298,116.298,116.265,116.265,82299999.0
2006-09-08 09:35:00,116.251,116.259,116.233,116.259,115100002.0
2006-09-08 09:36:00,116.276,116.314,116.276,116.289,184300001.0
2006-09-08 09:37:00,116.28,116.298,116.272,116.272,232399996.0
2006-09-08 09:38:00,116.272,116.272,116.23,116.244,330100001.0
2006-09-08 09:39:00,116.227,116.236,116.221,116.236,95500002.0
2006-09-08 09:40:00,116.255,116.255,116.225,116.233,247399998.0
2006-09-08 09:41:00,116.231,116.243,116.227,116.238,271700006.0
2006-09-08 09:42:00,116.225,116.225,116.199,116.199,166200004.0
2006-09-08 09:43:00,116.205,116.205,116.182,116.196,195199997.0
2006-09-08 09:44:00,116.217,116.248,116.217,116.237,296400006.0
2006-09-08 09:45:00,116.229,116.229,116.202,116.209,176499999.0
2006-09-08 09:46:00,116.214,116.22,116.213,116.215,242499998.0
2006-09-08 09:47:00,116.186,116.218,116.164,116.218,214200001.0
2006-09-08 09:48:00,116.21,116.219,116.176,116.182,243999999.0
2006-09-08 09:49:00,116.161,116.183,116.155,116.175,212699995.0
2006-09-08 09:50:00,116.178,116.206,116.178,116.19,315500002.0
2006-09-08 09:51:00,116.148,116.185,116.148,116.185,221200002.0
2006-09-08 09:52:00,116.19,116.205,116.184,116.205,227900001.0
2006-09-08 09:53:00,116.2,116.2,116.194,116.196,159599999.0
2006-09-08 09:54:00,116.187,116.215,116.182,116.194,370300003.0
2006-09-08 09:55:00,116.218,116.231,116.202,116.228,146900002.0
2006-09-08 09:56:00,116.228,116.247,116.228,116.245,176800000.0
2006-09-08 09:57:00,116.233,116.233,116.219,116.233,132000000.0
2006-09-08 09:58:00,116.244,116.288,116.244,116.285,206499998.0
2006-09-08 09:59:00,116.289,116.289,116.253,116.256,156000001.0
2006-09-08 10:00:00,116.251,116.269,116.248,116.264,292400001.0
2006-09-08 10:01:00,116.267,116.269,116.237,116.237,214899998.0
2006-09-08 10:02:00,116.238,116.24,116.222,116.231,182599998.0
2006-09-08 10:03:00,116.233,116.24,116.22,116.237,169800000.0
2006-09-08 10:04:00,116.239,116.267,116.239,116.262,214200003.0
2006-09-08 10:05:00,116.263,116.263,116.247,116.249,180999999.0
2006-09-08 10:06:00,116.249,116.265,116.247,116.265,67100000.0
2006-09-08 10:07:00,116.26,116.271,116.234,116.271,359800004.0
2006-09-08 10:08:00,116.272,116.272,116.254,116.254,202400003.0
2006-09-08 10:09:00,116.26,116.262,116.255,116.259,113199996.0
2006-09-08 10:10:00,116.258,116.258,116.216,116.241,243499999.0
2006-09-08 10:11:00,116.243,116.245,116.22,116.245,114199998.0
2006-09-08 10:12:00,116.25,116.273,116.24,116.266,268199999.0
2006-09-08 10:13:00,116.242,116.272,116.242,116.25,191900001.0
2006-09-08 10:14:00,116.242,116.246,116.205,116.242,338200000.0
2006-09-08 10:15:00,116.249,116.252,116.243,116.245,373700002.0
2006-09-08 10:16:00,116.255,116.268,116.208,116.239,358300002.0
2006-09-08 10:17:00,116.243,116.243,116.234,116.24,453100003.0
2006-09-08 10:18:00,116.243,116.253,116.237,116.239,194300004.0
2006-09-08 10:19:00,116.228,116.236,116.217,116.217,193400001.0
2006-09-08 10:20:00,116.225,116.226,116.213,116.226,326400002.0
2006-09-08 10:21:00,116.21,116.233,116.205,116.222,344600003.0
2006-09-08 10:22:00,116.237,116.241,116.196,116.241,326399999.0
2006-09-08 10:23:00,116.229,116.262,116.212,116.241,327500005.0
2006-09-08 10:24:00,116.246,116.309,116.246,116.309,128000000.0
2006-09-08 10:25:00,116.327,116.337,116.287,116.306,269500001.0
2006-09-08 10:26:00,116.307,116.308,116.272,116.272,155100000.0
2006-09-08 10:27:00,116.255,116.26,116.237,116.248,245099992.0
2006-09-08 10:28:00,116.27,116.274,116.231,116.235,199699999.0
2006-09-08 10:29:00,116.263,116.274,116.244,116.256,378900003.0
2006-09-08 10:30:00,116.264,116.264,116.252,116.255,190400000.0
2006-09-08 10:31:00,116.268,116.291,116.267,116.291,189900000.0
2006-09-08 10:32:00,116.296,116.309,116.29,116.29,223399997.0
2006-09-08 10:33:00,116.287,116.287,116.275,116.287,154799999.0
2006-09-08 10:34:00,116.283,116.283,116.269,116.269,184300001.0
2006-09-08 10:35:00,116.259,116.259,116.237,116.255,179200004.0
2006-09-08 10:36:00,116.268,116.269,116.225,116.23,270399999.0
2006-09-08 10:37:00,116.25,116.257,116.247,116.257,128899998.0
2006-09-08 10:38:00,116.245,116.269,116.236,116.262,182399996.0
2006-09-08 10:39:00,116.285,116.308,116.285,116.306,252200003.0
2006-09-08 10:40:00,116.286,116.289,116.28,116.289,86900001.0
2006-09-08 10:41:00,116.291,116.298,116.272,116.297,292699997.0
2006-09-08 10:42:00,116.303,116.304,116.26,116.268,294300000.0
2006-09-08 10:43:00,116.268,116.27,116.249,116.26,307700001.0
2006-09-08 10:44:00,116.243,116.268,116.235,116.245,290900005.0
2006-09-08 10:45:00,116.258,116.265,116.254,116.262,210100003.0
2006-09-08 10:46:00,116.253,116.263,116.244,116.258,263000001.0
2006-09-08 10:47:00,116.258,116.258,116.218,116.218,301400004.0
2006-09-08 10:48:00,116.258,116.264,116.228,116.23,234400001.0
2006-09-08 10:49:00,116.253,116.256,116.244,116.252,124099999.0
2006-09-08 10:50:00,116.223,116.262,116.217,116.241,198500002.0
2006-09-08 10:51:00,116.265,116.269,116.261,116.265,298199996.0
2006-09-08 10:52:00,116.267,116.267,116.233,116.248,255499998.0
2006-09-08 10:53:00,116.246,116.253,116.244,116.248,136100000.0
2006-09-08 10:54:00,116.237,116.249,116.219,116.232,108500001.0
2006-09-08 10:55:00,116.236,116.254,116.233,116.237,388299999.0
2006-09-08 10:56:00,116.23,116.245,116.215,116.228,196900004.0
2006-09-08 10:57:00,116.223,116.251,116.22,116.235,342000000.0
2006-09-08 10:58:00,116.242,116.248,116.239,116.239,296800004.0
2006-09-08 10:59:00,116.241,116.247,116.225,116.225,73200001.0
2006-09-08 11:00:00,116.258,116.259,116.245,116.25,352700003.0
2006-09-08 11:01:00,116.256,116.265,116.256,116.261,234100003.0
2006-09-08 11:02:00,116.252,116.267,116.237,116.265,227300004.0
2006-09-08 11:03:00,116.26,116.272,116.253,116.269,267300004.0
2006-09-08 11:04:00,116.276,116.279,116.255,116.26,313800006.0
2006-09-08 11:05:00,116.263,116.272,116.205,116.25,218500005.0
2006-09-08 11:06:00,116.26,116.275,116.251,116.265,152299999.0
2006-09-08 11:07:00,116.254,116.283,116.252,116.283,306600008.0
2006-09-08 11:08:00,116.287,116.298,116.267,116.275,215699999.0
2006-09-08 11:09:00,116.293,116.301,116.272,116.301,267900001.0
2006-09-08 11:10:00,116.293,116.311,116.28,116.302,359200000.0
2006-09-08 11:11:00,116.308,116.317,116.307,116.317,174399996.0
2006-09-08 11:12:00,116.325,116.34,116.311,116.329,240299997.0
2006-09-08 11:13:00,116.321,116.331,116.303,116.316,243900002.0
2006-09-08 11:14:00,116.319,116.325,116.314,116.32,309600001.0
2006-09-08 11:15:00,116.321,116.33,116.291,116.316,343500001.0
2006-09-08 11:16:00,116.301,116.321,116.289,116.309,324000000.0
2006-09-08 11:17:00,116.293,116.339,116.27,116.337,185900000.0
2006-09-08 11:18:00,116.351,116.351,116.314,116.337,233700002.0
2006-09-08 11:19:00,116.336,116.342,116.323,116.323,305700007.0
2006-09-08 11:20:00,116.315,116.328,116.299,116.324,283400004.0
2006-09-08 11:21:00,116.324,116.348,116.322,116.338,311300000.0
2006-09-08 11:22:00,116.343,116.344,116.307,116.31,144200000.0
2006-09-08 11:23:00,116.348,116.35,116.321,116.326,174699997.0
2006-09-08 11:24:00,116.307,116.308,116.281,116.308,143099999.0
2006-09-08 11:25:00,116.318,116.323,116.303,116.314,157500001.0
2006-09-08 11:26:00,116.295,116.352,116.29,116.346,144200001.0
2006-09-08 11:27:00,116.357,116.358,116.345,116.347,542599999.0
2006-09-08 11:28:00,116.353,116.355,116.329,116.329,245900004.0
2006-09-08 11:29:00,116.323,116.346,116.314,116.337,295400001.0
2006-09-08 11:30:00,116.347,116.385,116.347,116.382,200299998.0
2006-09-08 11:31:00,116.378,116.402,116.373,116.402,210000003.0
2006-09-08 11:32:00,116.411,116.412,116.371,116.375,272400003.0
2006-09-08 11:33:00,116.376,116.376,116.361,116.361,185399997.0
2006-09-08 11:34:00,116.358,116.387,116.353,116.386,200000001.0
2006-09-08 11:35:00,116.387,116.389,116.371,116.384,367000006.0
2006-09-08 11:36:00,116.38,116.383,116.373,116.373,179699994.0
2006-09-08 11:37:00,116.37,116.37,116.332,116.367,265199995.0
2006-09-08 11:38:00,116.348,116.364,116.338,116.344,126000000.0
2006-09-08 11:39:00,116.339,116.339,116.318,116.325,303999994.0
2006-09-08 11:40:00,116.34,116.351,116.337,116.351,114199998.0
2006-09-08 11:41:00,116.358,116.382,116.358,116.382,191199993.0
2006-09-08 11:42:00,116.388,116.388,116.344,116.37,101800001.0
2006-09-08 11:43:00,116.368,116.369,116.32,116.32,121100001.0
2006-09-08 11:44:00,116.376,116.38,116.371,116.375,98200000.0
2006-09-08 11:45:00,116.382,116.382,116.358,116.369,200800004.0
2006-09-08 11:46:00,116.366,116.366,116.356,116.359,157899995.0
2006-09-08 11:47:00,116.346,116.355,116.334,116.351,220599996.0
2006-09-08 11:48:00,116.345,116.356,116.324,116.356,188600002.0
2006-09-08 11:49:00,116.342,116.357,116.322,116.349,279500000.0
2006-09-08 11:50:00,116.343,116.347,116.319,116.34,216400000.0
2006-09-08 11:51:00,116.337,116.348,116.336,116.338,216700000.0
2006-09-08 11:52:00,116.328,116.357,116.318,116.355,338500000.0
2006-09-08 11:53:00,116.334,116.359,116.326,116.338,205499994.0
2006-09-08 11:54:00,116.364,116.371,116.352,116.371,225899998.0
2006-09-08 11:55:00,116.375,116.375,116.341,116.373,358699996.0
2006-09-08 11:56:00,116.348,116.365,116.326,116.356,158500002.0
2006-09-08 11:57:00,116.372,116.383,116.372,116.379,251900009.0
2006-09-08 11:58:00,116.385,116.385,116.356,116.381,336000002.0
2006-09-08 11:59:00,116.345,116.37,116.338,116.346,187599997.0
2006-09-08 12:00:00,116.36,116.375,116.353,116.362,219700002.0
2006-09-08 12:01:00,116.365,116.376,116.35,116.355,95899999.0
2006-09-08 12:02:00,116.375,116.405,116.373,116.405,253799999.0
2006-09-08 12:03:00,116.414,116.438,116.407,116.423,132300001.0
2006-09-08 12:04:00,116.419,116.433,116.416,116.433,275899997.0
2006-09-08 12:05:00,116.448,116.455,116.438,116.449,200000004.0
2006-09-08 12:06:00,116.434,116.442,116.415,116.415,306299992.0
2006-09-08 12:07:00,116.42,116.425,116.395,116.413,203299998.0
2006-09-08 12:08:00,116.418,116.431,116.409,116.423,303800000.0
2006-09-08 12:09:00,116.426,116.438,116.42,116.422,332600005.0
2006-09-08 12:10:00,116.423,116.431,116.402,116.423,208299998.0
2006-09-08 12:11:00,116.423,116.425,116.396,116.424,265399998.0
2006-09-08 12:12:00,116.436,116.436,116.419,116.433,154000000.0
2006-09-08 12:13:00,116.433,116.435,116.422,116.434,181500003.0
2006-09-08 12:14:00,116.433,116.433,116.418,116.426,305099997.0
2006-09-08 12:15:00,116.417,116.419,116.389,116.389,196500001.0
2006-09-08 12:16:00,116.388,116.396,116.355,116.384,329500004.0
2006-09-08 12:17:00,116.395,116.41,116.382,116.41,209700004.0
2006-09-08 12:18:00,116.403,116.403,116.383,116.384,59700000.0
2006-09-08 12:19:00,116.38,116.412,116.38,116.405,284500001.0
2006-09-08 12:20:00,116.392,116.417,116.377,116.408,225000000.0
2006-09-08 12:21:00,116.418,116.418,116.388,116.395,212900001.0
2006-09-08 12:22:00,116.418,116.428,116.418,116.426,103800002.0
2006-09-08 12:23:00,116.422,116.44,116.422,116.432,357500008.0
2006-09-08 12:24:00,116.44,116.46,116.44,116.455,197899996.0
2006-09-08 12:25:00,116.446,116.454,116.441,116.454,226699998.0
2006-09-08 12:26:00,116.458,116.459,116.428,116.442,192800000.0
2006-09-08 12:27:00,116.438,116.452,116.422,116.446,304100002.0
2006-09-08 12:28:00,116.441,116.46,116.441,116.449,316599999.0
2006-09-08 12:29:00,116.452,116.452,116.433,116.444,228400003.0
2006-09-08 12:30:00,116.468,116.504,116.468,116.497,269599998.0
2006-09-08 12:31:00,116.5,116.503,116.483,116.487,158100000.0
2006-09-08 12:32:00,116.487,116.487,116.445,116.451,215699999.0
2006-09-08 12:33:00,116.455,116.455,116.439,116.443,181199996.0
2006-09-08 12:34:00,116.432,116.452,116.432,116.452,130799999.0
2006-09-08 12:35:00,116.445,116.457,116.437,116.454,151399999.0
2006-09-08 12:36:00,116.441,116.495,116.441,116.492,399899999.0
2006-09-08 12:37:00,116.486,116.507,116.483,116.5,172600003.0
2006-09-08 12:38:00,116.507,116.514,116.487,116.507,295800001.0
2006-09-08 12:39:00,116.517,116.519,116.493,116.493,85500001.0
2006-09-08 12:40:00,116.49,116.506,116.486,116.486,353900005.0
2006-09-08 12:41:00,116.492,116.493,116.476,116.476,276799998.0
2006-09-08 12:42:00,116.443,116.475,116.439,116.464,318000000.0
2006-09-08 12:43:00,116.477,116.477,116.432,116.455,281100003.0
2006-09-08 12:44:00,116.458,116.458,116.389,116.389,276099995.0
2006-09-08 12:45:00,116.41,116.423,116.388,116.423,319300001.0
2006-09-08 12:46:00,116.43,116.434,116.407,116.419,304600003.0
2006-09-08 12:47:00,116.426,116.426,116.404,116.414,455599997.0
2006-09-08 12:48:00,116.432,116.448,116.412,116.432,336699993.0
2006-09-08 12:49:00,116.436,116.442,116.409,116.429,357999999.0
2006-09-08 12:50:00,116.432,116.452,116.404,116.404,207199998.0
2006-09-08 12:51:00,116.422,116.427,116.408,116.427,300600004.0
2006-09-08 12:52:00,116.444,116.456,116.435,116.448,225099997.0
2006-09-08 12:53:00,116.445,116.473,116.435,116.465,433899998.0
2006-09-08 12:54:00,116.447,116.469,116.439,116.46,546199995.0
2006-09-08 12:55:00,116.462,116.468,116.431,116.431,187899997.0
2006-09-08 12:56:00,116.418,116.418,116.387,116.402,226900000.0
2006-09-08 12:57:00,116.415,116.415,116.392,116.397,179400000.0
2006-09-08 12:58:00,116.403,116.411,116.394,116.394,296399995.0
2006-09-08 12:59:00,116.403,116.426,116.393,116.426,304499995.0
2006-09-08 13:00:00,116.418,116.418,116.376,116.387,178399998.0
2006-09-08 13:01:00,116.389,116.394,116.387,116.391,257700000.0
2006-09-08 13:02:00,116.403,116.403,116.358,116.388,321000004.0
2006-09-08 13:03:00,116.378,116.405,116.376,116.404,343999993.0
2006-09-08 13:04:00,116.4,116.411,116.4,116.408,350200002.0
2006-09-08 13:05:00,116.413,116.419,116.385,116.412,286700002.0
2006-09-08 13:06:00,116.422,116.422,116.406,116.41,398799999.0
2006-09-08 13:07:00,116.406,116.413,116.395,116.413,348800001.0
2006-09-08 13:08:00,116.413,116.413,116.388,116.403,125399997.0
2006-09-08 13:09:00,116.41,116.413,116.395,116.395,267399998.0
2006-09-08 13:10:00,116.351,116.398,116.351,116.398,208399998.0
2006-09-08 13:11:00,116.39,116.39,116.368,116.375,77800002.0
2006-09-08 13:12:00,116.368,116.414,116.36,116.41,277500002.0
2006-09-08 13:13:00,116.403,116.439,116.398,116.434,134400002.0
2006-09-08 13:14:00,116.426,116.426,116.405,116.42,51100000.0
2006-09-08 13:15:00,116.398,116.427,116.386,116.419,201899997.0
2006-09-08 13:16:00,116.376,116.427,116.362,116.427,176400000.0
2006-09-08 13:17:00,116.434,116.435,116.412,116.435,233699999.0
2006-09-08 13:18:00,116.452,116.464,116.438,116.456,131900002.0
2006-09-08 13:19:00,116.456,116.459,116.445,116.445,170799997.0
2006-09-08 13:20:00,116.448,116.456,116.41,116.41,277599993.0
2006-09-08 13:21:00,116.43,116.444,116.409,116.414,270000001.0
2006-09-08 13:22:00,116.415,116.415,116.374,116.376,293899996.0
2006-09-08 13:23:00,116.375,116.384,116.356,116.369,205600000.0
2006-09-08 13:24:00,116.376,116.376,116.37,116.37,127899999.0
2006-09-08 13:25:00,116.38,116.384,116.353,116.373,296700000.0
2006-09-08 13:26:00,116.373,116.392,116.369,116.389,365800006.0
2006-09-08 13:27:00,116.396,116.407,116.368,116.384,326000006.0
2006-09-08 13:28:00,116.397,116.397,116.367,116.386,400199993.0
2006-09-08 13:29:00,116.383,116.407,116.367,116.39,310299995.0
2006-09-08 13:30:00,116.372,116.401,116.345,116.397,191400004.0
2006-09-08 13:31:00,116.377,116.401,116.377,116.384,133399999.0
2006-09-08 13:32:00,116.403,116.406,116.364,116.389,336400002.0
2006-09-08 13:33:00,116.397,116.399,116.375,116.384,431499996.0
2006-09-08 13:34:00,116.382,116.382,116.366,116.375,244200003.0
2006-09-08 13:35:00,116.375,116.376,116.34,116.353,216999999.0
2006-09-08 13:36:00,116.362,116.371,116.325,116.344,383700001.0
2006-09-08 13:37:00,116.345,116.353,116.337,116.353,160299999.0
2006-09-08 13:38:00,116.35,116.355,116.345,116.348,162400001.0
2006-09-08 13:39:00,116.357,116.357,116.352,116.352,222000001.0
2006-09-08 13:40:00,116.36,116.377,116.36,116.367,255099998.0
2006-09-08 13:41:00,116.361,116.373,116.361,116.369,321500004.0
2006-09-08 13:42:00,116.365,116.369,116.349,116.369,196700000.0
2006-09-08 13:43:00,116.371,116.371,116.321,116.342,251300003.0
2006-09-08 13:44:00,116.348,116.369,116.338,116.365,336800002.0
2006-09-08 13:45:00,116.368,116.377,116.323,116.323,223500002.0
2006-09-08 13:46:00,116.322,116.371,116.322,116.343,271100001.0
2006-09-08 13:47:00,116.343,116.355,116.318,116.355,215700004.0
2006-09-08 13:48:00,116.337,116.364,116.33,116.364,340599998.0
2006-09-08 13:49:00,116.358,116.371,116.349,116.356,176900001.0
2006-09-08 13:50:00,116.36,116.364,116.329,116.329,288000002.0
2006-09-08 13:51:00,116.34,116.356,116.333,116.351,258500004.0
2006-09-08 13:52:00,116.352,116.356,116.341,116.351,242200007.0
2006-09-08 13:53:00,116.341,116.361,116.326,116.326,426099998.0
2006-09-08 13:54:00,116.348,116.35,116.31,116.35,269600003.0
2006-09-08 13:55:00,116.36,116.361,116.329,116.347,116499999.0
2006-09-08 13:56:00,116.35,116.35,116.323,116.325,276299997.0
2006-09-08 13:57:00,116.322,116.325,116.303,116.303,245100000.0
2006-09-08 13:58:00,116.304,116.322,116.304,116.315,279100003.0
2006-09-08 13:59:00,116.32,116.338,116.32,116.325,96400001.0
2006-09-08 14:00:00,116.34,116.36,116.335,116.36,330400000.0
2006-09-08 14:01:00,116.361,116.362,116.342,116.346,259599999.0
2006-09-08 14:02:00,116.352,116.357,116.348,116.351,182599999.0
2006-09-08 14:03:00,116.345,116.347,116.337,116.337,247199999.0
2006-09-08 14:04:00,116.318,116.332,116.3,116.318,259600004.0
2006-09-08 14:05:00,116.327,116.339,116.307,116.312,84900001.0
2006-09-08 14:06:00,116.318,116.318,116.3,116.313,174600002.0
2006-09-08 14:07:00,116.32,116.329,116.32,116.324,175400000.0
2006-09-08 14:08:00,116.33,116.337,116.322,116.328,143600002.0
2006-09-08 14:09:00,116.295,116.325,116.289,116.307,232999996.0
2006-09-08 14:10:00,116.33,116.339,116.33,116.332,108500002.0
2006-09-08 14:11:00,116.325,116.325,116.315,116.315,152399998.0
2006-09-08 14:12:00,116.313,116.332,116.313,116.332,59600001.0
2006-09-08 14:13:00,116.342,116.345,116.314,116.332,295999999.0
2006-09-08 14:14:00,116.347,116.347,116.333,116.34,228900001.0
2006-09-08 14:15:00,116.342,116.342,116.323,116.323,197400004.0
2006-09-08 14:16:00,116.31,116.311,116.28,116.293,245099999.0
2006-09-08 14:17:00,116.283,116.295,116.26,116.295,188200000.0
2006-09-08 14:18:00,116.289,116.294,116.282,116.282,181599997.0
2006-09-08 14:19:00,116.285,116.314,116.283,116.314,140899998.0
2006-09-08 14:20:00,116.318,116.324,116.317,116.317,200200000.0
2006-09-08 14:21:00,116.327,116.329,116.306,116.313,336500003.0
2006-09-08 14:22:00,116.334,116.335,116.328,116.328,236500003.0
2006-09-08 14:23:00,116.339,116.361,116.339,116.361,344600004.0
2006-09-08 14:24:00,116.36,116.36,116.336,116.336,380599997.0
2006-09-08 14:25:00,116.339,116.353,116.339,116.347,145600000.0
2006-09-08 14:26:00,116.36,116.389,116.36,116.377,199100002.0
2006-09-08 14:27:00,116.379,116.389,116.379,116.382,216999995.0
2006-09-08 14:28:00,116.381,116.383,116.377,116.377,311800000.0
2006-09-08 14:29:00,116.391,116.421,116.391,116.408,211500004.0
2006-09-08 14:30:00,116.402,116.405,116.393,116.404,287800000.0
2006-09-08 14:31:00,116.41,116.458,116.41,116.458,189899998.0
2006-09-08 14:32:00,116.444,116.444,116.421,116.421,121399998.0
2006-09-08 14:33:00,116.414,116.43,116.414,116.43,242699997.0
2006-09-08 14:34:00,116.438,116.438,116.384,116.402,303799995.0
2006-09-08 14:35:00,116.43,116.435,116.425,116.432,354799997.0
2006-09-08 14:36:00,116.424,116.514,116.424,116.514,226499998.0
2006-09-08 14:37:00,116.533,116.569,116.533,116.568,146200000.0
2006-09-08 14:38:00,116.563,116.578,116.556,116.57,197000000.0
2006-09-08 14:39:00,116.565,116.566,116.555,116.559,146700001.0
2006-09-08 14:40:00,116.572,116.603,116.572,116.597,337299999.0
2006-09-08 14:41:00,116.609,116.612,116.576,116.602,408599995.0
2006-09-08 14:42:00,116.599,116.638,116.593,116.638,310899997.0
2006-09-08 14:43:00,116.645,116.681,116.645,116.653,341500003.0
2006-09-08 14:44:00,116.673,116.712,116.673,116.704,231600006.0
2006-09-08 14:45:00,116.712,116.766,116.712,116.75,238400001.0
2006-09-08 14:46:00,116.752,116.756,116.734,116.734,229099993.0
2006-09-08 14:47:00,116.713,116.737,116.712,116.728,199700000.0
2006-09-08 14:48:00,116.723,116.744,116.715,116.744,116099998.0
2006-09-08 14:49:00,116.742,116.777,116.739,116.775,293200000.0
2006-09-08 14:50:00,116.754,116.778,116.753,116.765,203600001.0
2006-09-08 14:51:00,116.759,116.759,116.745,116.751,239899996.0
2006-09-08 14:52:00,116.753,116.753,116.732,116.734,221200001.0
2006-09-08 14:53:00,116.726,116.726,116.718,116.724,255999997.0
2006-09-08 14:54:00,116.721,116.723,116.717,116.719,84199998.0
2006-09-08 14:55:00,116.725,116.745,116.725,116.744,308500006.0
2006-09-08 14:56:00,116.746,116.746,116.732,116.732,67100000.0
2006-09-08 14:57:00,116.739,116.745,116.732,116.738,360800000.0
2006-09-08 14:58:00,116.734,116.741,116.719,116.719,153499999.0
2006-09-08 14:59:00,116.723,116.745,116.723,116.74,127600004.0
2006-09-08 15:00:00,116.733,116.741,116.725,116.726,209099998.0
2006-09-08 15:01:00,116.728,116.734,116.728,116.729,230899993.0
2006-09-08 15:02:00,116.741,116.766,116.741,116.755,202200000.0
2006-09-08 15:03:00,116.76,116.769,116.76,116.767,296499999.0
2006-09-08 15:04:00,116.773,116.775,116.757,116.762,199199994.0
2006-09-08 15:05:00,116.789,116.826,116.789,116.81,180799997.0
2006-09-08 15:06:00,116.799,116.807,116.798,116.805,280899997.0
2006-09-08 15:07:00,116.796,116.81,116.791,116.791,237999996.0
2006-09-08 15:08:00,116.788,116.798,116.771,116.771,139000000.0
2006-09-08 15:09:00,116.781,116.806,116.781,116.806,145300002.0
2006-09-08 15:10:00,116.794,116.794,116.772,116.776,171999999.0
2006-09-08 15:11:00,116.773,116.793,116.761,116.793,311099997.0
2006-09-08 15:12:00,116.795,116.795,116.774,116.78,192600005.0
2006-09-08 15:13:00,116.788,116.79,116.764,116.764,219999996.0
2006-09-08 15:14:00,116.765,116.781,116.748,116.754,172999998.0
2006-09-08 15:15:00,116.759,116.776,116.751,116.768,228500001.0
2006-09-08 15:16:00,116.775,116.783,116.77,116.783,367000006.0
2006-09-08 15:17:00,116.781,116.787,116.776,116.777,158899996.0
2006-09-08 15:18:00,116.772,116.78,116.761,116.776,278300000.0
2006-09-08 15:19:00,116.77,116.773,116.758,116.763,164299999.0
2006-09-08 15:20:00,116.761,116.761,116.735,116.753,217600005.0
2006-09-08 15:21:00,116.744,116.744,116.693,116.712,320700001.0
2006-09-08 15:22:00,116.719,116.729,116.719,116.723,287000002.0
2006-09-08 15:23:00,116.721,116.721,116.665,116.687,229399998.0
2006-09-08 15:24:00,116.695,116.708,116.691,116.693,355800001.0
2006-09-08 15:25:00,116.682,116.691,116.682,116.687,160199999.0
2006-09-08 15:26:00,116.695,116.72,116.695,116.72,150700000.0
2006-09-08 15:27:00,116.715,116.719,116.691,116.719,252199999.0
2006-09-08 15:28:00,116.708,116.723,116.699,116.723,301199994.0
2006-09-08 15:29:00,116.725,116.73,116.718,116.719,185300005.0
2006-09-08 15:30:00,116.716,116.722,116.678,116.705,244099998.0
2006-09-08 15:31:00,116.723,116.723,116.713,116.716,148199998.0
2006-09-08 15:32:00,116.708,116.723,116.708,116.723,351200006.0
2006-09-08 15:33:00,116.727,116.732,116.727,116.727,229600001.0
2006-09-08 15:34:00,116.723,116.729,116.72,116.722,99499996.0
2006-09-08 15:35:00,116.711,116.711,116.694,116.694,142700001.0
2006-09-08 15:36:00,116.702,116.717,116.702,116.714,235799993.0
2006-09-08 15:37:00,116.703,116.703,116.675,116.681,276299996.0
2006-09-08 15:38:00,116.675,116.675,116.653,116.668,220000002.0
2006-09-08 15:39:00,116.646,116.665,116.646,116.66,155399998.0
2006-09-08 15:40:00,116.662,116.674,116.653,116.66,282100003.0
2006-09-08 15:41:00,116.654,116.654,116.65,116.65,121400000.0
2006-09-08 15:42:00,116.658,116.671,116.651,116.666,467700008.0
2006-09-08 15:43:00,116.673,116.694,116.669,116.694,262699999.0
2006-09-08 15:44:00,116.7,116.707,116.671,116.671,293000005.0
2006-09-08 15:45:00,116.663,116.663,116.649,116.657,166700003.0
2006-09-08 15:46:00,116.65,116.668,116.643,116.657,374599993.0
2006-09-08 15:47:00,116.656,116.661,116.625,116.641,282499996.0
2006-09-08 15:48:00,116.647,116.656,116.606,116.656,389199994.0
2006-09-08 15:49:00,116.648,116.686,116.637,116.686,150600001.0
2006-09-08 15:50:00,116.68,116.68,116.655,116.671,243399996.0
2006-09-08 15:51:00,116.673,116.673,116.658,116.67,169000002.0
2006-09-08 15:52:00,116.673,116.692,116.673,116.692,160099999.0
2006-09-08 15:53:00,116.673,116.673,116.639,116.669,244000004.0
2006-09-08 15:54:00,116.672,116.672,116.643,116.67,169200002.0
2006-09-08 15:55:00,116.673,116.679,116.667,116.67,167900001.0
2006-09-08 15:56:00,116.668,116.674,116.657,116.662,290399995.0
2006-09-08 15:57:00,116.643,116.656,116.642,116.655,201999997.0
2006-09-08 15:58:00,116.651,116.673,116.651,116.673,88999999.0
2006-09-08 15:59:00,116.663,116.663,116.655,116.655,20500000.0
2006-09-08 16:00:00,116.654,116.673,116.648,116.648,151100002.0
2006-09-08 16:01:00,116.645,116.65,116.645,116.65,79799999.0
2006-09-08 16:02:00,116.652,116.661,116.65,116.651,183899997.0
2006-09-08 16:03:00,116.659,116.665,116.659,116.665,167000002.0
2006-09-08 16:04:00,116.648,116.676,116.648,116.672,285499994.0
2006-09-08 16:05:00,116.672,116.687,116.672,116.683,323700002.0
2006-09-08 16:06:00,116.692,116.705,116.692,116.705,105299998.0
2006-09-08 16:07:00,116.693,116.705,116.662,116.662,218799997.0
2006-09-08 16:08:00,116.698,116.71,116.696,116.71,218099999.0
2006-09-08 16:09:00,116.718,116.719,116.684,116.697,134400001.0
2006-09-08 16:10:00,116.718,116.723,116.708,116.708,224699996.0
2006-09-08 16:11:00,116.716,116.723,116.716,116.723,114599999.0
2006-09-08 16:12:00,116.715,116.732,116.699,116.725,331899998.0
2006-09-08 16:13:00,116.72,116.731,116.708,116.731,99300002.0
2006-09-08 16:14:00,116.757,116.795,116.757,116.795,265700004.0
2006-09-08 16:15:00,116.798,116.809,116.764,116.764,182000001.0
2006-09-08 16:16:00,116.759,116.762,116.747,116.762,316700008.0
2006-09-08 16:17:00,116.746,116.746,116.702,116.706,209899994.0
2006-09-08 16:18:00,116.7,116.7,116.67,116.67,310499997.0
2006-09-08 16:19:00,116.668,116.668,116.651,116.651,132499999.0
2006-09-08 16:20:00,116.664,116.722,116.664,116.72,249399996.0
2006-09-08 16:21:00,116.728,116.745,116.719,116.719,297900003.0
2006-09-08 16:22:00,116.722,116.742,116.722,116.74,228100002.0
2006-09-08 16:23:00,116.742,116.744,116.73,116.744,295500001.0
2006-09-08 16:24:00,116.736,116.749,116.736,116.742,252500005.0
2006-09-08 16:25:00,116.742,116.766,116.74,116.766,116600001.0
2006-09-08 16:26:00,116.777,116.808,116.777,116.791,348900002.0
2006-09-08 16:27:00,116.786,116.795,116.777,116.777,113299997.0
2006-09-08 16:28:00,116.782,116.797,116.782,116.783,295400001.0
2006-09-08 16:29:00,116.775,116.775,116.733,116.745,181400002.0
2006-09-08 16:30:00,116.739,116.747,116.732,116.732,209600007.0
2006-09-08 16:31:00,116.733,116.737,116.728,116.731,128900002.0
2006-09-08 16:32:00,116.725,116.739,116.725,116.735,107199999.0
2006-09-08 16:33:00,116.731,116.734,116.716,116.716,116899998.0
2006-09-08 16:34:00,116.704,116.729,116.7,116.729,144499998.0
2006-09-08 16:35:00,116.732,116.732,116.72,116.72,251200009.0
2006-09-08 16:36:00,116.721,116.721,116.711,116.712,144499997.0
2006-09-08 16:37:00,116.712,116.731,116.712,116.722,379600006.0
2006-09-08 16:38:00,116.727,116.733,116.723,116.733,217800007.0
2006-09-08 16:39:00,116.735,116.735,116.722,116.73,257300003.0
2006-09-08 16:40:00,116.718,116.718,116.691,116.713,256700002.0
2006-09-08 16:41:00,116.73,116.73,116.699,116.705,242100000.0
2006-09-08 16:42:00,116.69,116.708,116.683,116.708,206300003.0
2006-09-08 16:43:00,116.705,116.707,116.697,116.7,169599998.0
2006-09-08 16:44:00,116.695,116.711,116.695,116.705,264900003.0
2006-09-08 16:45:00,116.722,116.727,116.698,116.719,275300004.0
2006-09-08 16:46:00,116.713,116.719,116.676,116.709,260199990.0
2006-09-08 16:47:00,116.722,116.722,116.693,116.715,162100003.0
2006-09-08 16:48:00,116.715,116.721,116.695,116.721,230599994.0
2006-09-08 16:49:00,116.73,116.735,116.727,116.731,247800004.0
2006-09-08 16:50:00,116.727,116.727,116.718,116.718,270899999.0
2006-09-08 16:51:00,116.726,116.734,116.719,116.734,267100000.0
2006-09-08 16:52:00,116.731,116.747,116.724,116.746,65700000.0
2006-09-08 16:53:00,116.746,116.749,116.738,116.738,281499999.0
2006-09-08 16:54:00,116.745,116.746,116.734,116.738,192199999.0
2006-09-08 16:55:00,116.723,116.748,116.723,116.748,237899998.0
2006-09-08 16:56:00,116.749,116.775,116.749,116.772,259000004.0
2006-09-08 16:57:00,116.783,116.786,116.735,116.735,265399998.0
2006-09-08 16:58:00,116.72,116.72,116.677,116.688,229900001.0
2006-09-08 16:59:00,116.696,116.725,116.696,116.725,231200001.0
2006-09-08 17:00:00,116.725,116.741,116.712,116.741,251999994.0
2006-09-08 17:01:00,116.742,116.757,116.735,116.745,246500000.0
2006-09-08 17:02:00,116.755,116.782,116.755,116.782,268000001.0
2006-09-08 17:03:00,116.776,116.776,116.758,116.764,137400000.0
2006-09-08 17:04:00,116.782,116.8,116.782,116.792,167500000.0
2006-09-08 17:05:00,116.784,116.784,116.765,116.765,269600008.0
2006-09-08 17:06:00,116.789,116.847,116.789,116.845,212000006.0
2006-09-08 17:07:00,116.831,116.831,116.801,116.824,159199997.0
2006-09-08 17:08:00,116.828,116.831,116.822,116.822,81299999.0
2006-09-08 17:09:00,116.815,116.815,116.805,116.808,294100003.0
2006-09-08 17:10:00,116.81,116.81,116.791,116.803,415000004.0
2006-09-08 17:11:00,116.801,116.81,116.801,116.808,93400002.0
2006-09-08 17:12:00,116.801,116.801,116.771,116.797,219599997.0
2006-09-08 17:13:00,116.807,116.807,116.786,116.794,308600001.0
2006-09-08 17:14:00,116.783,116.8,116.783,116.8,95700001.0
2006-09-08 17:15:00,116.786,116.786,116.754,116.777,96200002.0
2006-09-08 17:16:00,116.778,116.796,116.757,116.796,142400001.0
2006-09-08 17:17:00,116.802,116.802,116.772,116.775,257099998.0
2006-09-08 17:18:00,116.774,116.784,116.761,116.778,183800004.0
2006-09-08 17:19:00,116.785,116.788,116.76,116.771,222499997.0
2006-09-08 17:20:00,116.781,116.781,116.764,116.77,254400004.0
2006-09-08 17:21:00,116.767,116.767,116.748,116.751,268800007.0
2006-09-08 17:22:00,116.757,116.763,116.748,116.763,281300005.0
2006-09-08 17:23:00,116.75,116.772,116.749,116.764,242299999.0
2006-09-08 17:24:00,116.768,116.778,116.768,116.777,164399998.0
2006-09-08 17:25:00,116.773,116.773,116.75,116.754,252099999.0
2006-09-08 17:26:00,116.772,116.779,116.752,116.773,207700003.0
2006-09-08 17:27:00,116.778,116.791,116.766,116.78,383200005.0
2006-09-08 17:28:00,116.783,116.795,116.769,116.795,227600005.0
2006-09-08 17:29:00,116.779,116.779,116.746,116.771,225999998.0
2006-09-08 17:30:00,116.755,116.779,116.752,116.769,154499998.0
2006-09-08 17:31:00,116.781,116.781,116.776,116.778,162800003.0
2006-09-08 17:32:00,116.762,116.775,116.733,116.775,181200003.0
2006-09-08 17:33:00,116.778,116.783,116.772,116.783,224999999.0
2006-09-08 17:34:00,116.788,116.789,116.752,116.775,237700001.0
2006-09-08 17:35:00,116.763,116.788,116.758,116.779,255599997.0
2006-09-08 17:36:00,116.775,116.792,116.753,116.792,302599999.0
2006-09-08 17:37:00,116.77,116.787,116.76,116.787,151299997.0
2006-09-08 17:38:00,116.793,116.793,116.777,116.777,184000000.0
2006-09-08 17:39:00,116.768,116.799,116.765,116.799,79000001.0
2006-09-08 17:40:00,116.793,116.805,116.793,116.805,86400001.0
2006-09-08 17:41:00,116.8,116.803,116.794,116.8,413499996.0
2006-09-08 17:42:00,116.803,116.803,116.793,116.798,188999999.0
2006-09-08 17:43:00,116.807,116.841,116.807,116.839,147599998.0
2006-09-08 17:44:00,116.857,116.86,116.848,116.848,275800004.0
2006-09-08 17:45:00,116.847,116.852,116.823,116.85,143600001.0
2006-09-08 17:46:00,116.868,116.879,116.868,116.877,95199997.0
2006-09-08 17:47:00,116.872,116.901,116.872,116.882,286100001.0
2006-09-08 17:48:00,116.867,116.867,116.842,116.842,156900004.0
2006-09-08 17:49:00,116.87,116.873,116.863,116.863,337000000.0
2006-09-08 17:50:00,116.873,116.881,116.848,116.86,341899998.0
2006-09-08 17:51:00,116.843,116.868,116.842,116.856,248899999.0
2006-09-08 17:52:00,116.859,116.872,116.851,116.872,249099998.0
2006-09-08 17:53:00,116.872,116.872,116.847,116.859,269000001.0
2006-09-08 17:54:00,116.882,116.917,116.882,116.915,193699994.0
2006-09-08 17:55:00,116.903,116.906,116.882,116.904,263200003.0
2006-09-08 17:56:00,116.908,116.911,116.899,116.9,260299998.0
2006-09-08 17:57:00,116.902,116.908,116.899,116.907,213000000.0
2006-09-08 17:58:00,116.903,116.909,116.903,116.909,157900002.0
2006-09-08 17:59:00,116.912,116.912,116.884,116.887,307899998.0
2006-09-08 18:00:00,116.871,116.9,116.87,116.883,401700006.0
2006-09-08 18:01:00,116.892,116.912,116.846,116.899,1843599990.0
2006-09-08 18:02:00,116.9,116.9,116.9,116.9,2121999996.0
2006-09-08 18:03:00,116.91,116.91,116.89,116.9,2121999996.0
2006-09-08 18:04:00,116.91,116.92,116.91,116.92,2121999996.0
2006-09-08 18:05:00,116.91,116.93,116.91,116.92,2121999996.0
2006-09-08 18:06:00,116.93,116.93,116.92,116.93,2121999996.0
2006-09-08 18:07:00,116.94,116.94,116.93,116.93,2121999996.0
2006-09-08 18:08:00,116.92,116.95,116.92,116.95,2121999996.0
2006-09-08 18:09:00,116.94,116.95,116.93,116.93,2121999996.0
2006-09-08 18:10:00,116.94,116.95,116.92,116.95,2121999996.0
2006-09-08 18:11:00,116.95,116.956,116.913,116.943,2121999996.0
2006-09-08 18:12:00,116.94,116.96,116.94,116.96,1904600007.0
2006-09-08 18:13:00,116.97,116.97,116.96,116.96,1904600007.0
2006-09-08 18:14:00,116.97,116.97,116.96,116.96,1904600007.0
2006-09-08 18:15:00,116.97,116.97,116.95,116.95,1904600007.0
2006-09-08 18:16:00,116.96,116.96,116.96,116.96,1904600007.0
2006-09-08 18:17:00,116.942,116.964,116.942,116.95,1904600007.0
2006-09-08 18:23:00,116.97,116.99,116.96,116.98,1372900011.0
2006-09-08 18:24:00,116.97,116.97,116.96,116.97,1372900011.0
2006-09-08 18:25:00,116.98,116.98,116.96,116.96,1372900011.0
2006-09-08 18:26:00,116.97,116.97,116.96,116.96,1372900011.0
2006-09-08 18:27:00,116.957,116.963,116.95,116.957,1372900011.0
2006-09-08 18:28:00,116.97,116.97,116.96,116.97,1609599999.0
2006-09-08 18:29:00,116.96,116.96,116.95,116.95,1609599999.0
2006-09-08 18:30:00,116.94,116.957,116.925,116.946,1609599999.0
2006-09-08 18:31:00,116.95,116.96,116.95,116.96,1850099989.0
2006-09-08 18:32:00,116.98,116.98,116.97,116.98,1850099989.0
2006-09-08 18:33:00,116.99,117.01,116.97,116.99,1850099989.0
2006-09-08 18:34:00,116.98,116.98,116.97,116.98,1850099989.0
2006-09-08 18:35:00,116.97,116.98,116.96,116.96,1850099989.0
2006-09-08 18:36:00,116.959,116.96,116.949,116.96,1850099989.0
2006-09-08 18:37:00,116.954,116.972,116.932,116.966,1250100002.0
2006-09-08 18:38:00,116.974,116.985,116.963,116.97,1327399996.0
2006-09-08 18:39:00,116.979,116.999,116.979,116.987,612199989.0
2006-09-08 18:40:00,116.996,117.001,116.987,116.987,1466499996.0
2006-09-08 18:41:00,116.965,116.99,116.961,116.973,1654799992.0
2006-09-08 18:42:00,116.97,116.984,116.967,116.97,1876400008.0
2006-09-08 18:43:00,116.967,116.973,116.963,116.973,1205199997.0
2006-09-08 18:44:00,116.955,116.972,116.929,116.948,643300002.0
2006-09-08 18:45:00,116.958,116.964,116.95,116.956,1548099995.0
2006-09-08 18:46:00,116.953,116.953,116.92,116.949,1856999999.0
2006-09-08 18:47:00,116.955,116.967,116.946,116.956,579600003.0
2006-09-08 18:48:00,116.955,116.958,116.947,116.95,766699998.0
2006-09-08 18:49:00,116.946,116.954,116.94,116.94,1586200005.0
2006-09-08 18:50:00,116.94,116.95,116.93,116.94,1698400001.0
2006-09-08 18:51:00,116.924,116.924,116.901,116.914,1698400001.0
2006-09-08 18:52:00,116.908,116.908,116.865,116.882,2063600006.0
2006-09-08 18:53:00,116.89,116.915,116.89,116.905,1665799985.0
2006-09-08 18:54:00,116.909,116.914,116.902,116.904,1580500003.0
2006-09-08 18:55:00,116.888,116.888,116.865,116.88,1806600010.0
2006-09-08 18:56:00,116.873,116.876,116.854,116.873,278900007.0
2006-09-08 18:57:00,116.875,116.883,116.844,116.863,697599998.0
2006-09-08 18:58:00,116.877,116.897,116.877,116.885,1368100000.0
2006-09-08 18:59:00,116.886,116.9,116.88,116.9,1789899994.0
2006-09-08 19:00:00,116.9,116.908,116.883,116.908,603000004.0
2006-09-08 19:01:00,116.9,116.916,116.862,116.888,610200003.0
2006-09-08 19:02:00,116.9,116.9,116.883,116.884,763299992.0
2006-09-08 19:03:00,116.883,116.891,116.874,116.879,1544500004.0
2006-09-08 19:04:00,116.876,116.885,116.838,116.885,988700004.0
2006-09-08 19:05:00,116.882,116.882,116.868,116.868,835699991.0
2006-09-08 19:06:00,116.872,116.874,116.837,116.857,1188500005.0
2006-09-08 19:07:00,116.857,116.884,116.837,116.859,2055799990.0
2006-09-08 19:08:00,116.859,116.878,116.836,116.87,1758600002.0
2006-09-08 19:09:00,116.875,116.886,116.844,116.86,886599999.0
2006-09-08 19:10:00,116.872,116.877,116.867,116.877,833700016.0
2006-09-08 19:11:00,116.88,116.88,116.87,116.878,607300001.0
2006-09-08 19:12:00,116.877,116.885,116.851,116.871,883800002.0
2006-09-08 19:13:00,116.869,116.891,116.855,116.868,667199997.0
2006-09-08 19:14:00,116.867,116.875,116.852,116.875,872800007.0
2006-09-08 19:15:00,116.882,116.896,116.88,116.882,1966699989.0
2006-09-08 19:16:00,116.879,116.896,116.848,116.881,803100005.0
2006-09-08 19:17:00,116.886,116.901,116.867,116.892,1299299977.0
2006-09-08 19:18:00,116.89,116.897,116.886,116.893,651600001.0
2006-09-08 19:19:00,116.893,116.901,116.888,116.898,1782000011.0
2006-09-08 19:20:00,116.894,116.894,116.857,116.878,818700001.0
2006-09-08 19:21:00,116.878,116.893,116.865,116.893,1283300010.0
2006-09-08 19:22:00,116.891,116.901,116.891,116.892,782900006.0
2006-09-08 19:23:00,116.91,116.91,116.91,116.91,1261599991.0
2006-09-08 19:24:00,116.907,116.94,116.874,116.933,1261599991.0
2006-09-08 19:25:00,116.935,116.949,116.92,116.947,1586600001.0
2006-09-08 19:26:00,116.95,116.96,116.95,116.96,1527399988.0
2006-09-08 19:27:00,116.964,116.981,116.964,116.975,1527399988.0
2006-09-08 19:28:00,116.967,116.988,116.94,116.97,1434600009.0
2006-09-08 19:29:00,116.973,116.973,116.958,116.958,718800007.0
2006-09-08 19:30:00,116.951,116.957,116.933,116.948,775200000.0
2006-09-08 19:31:00,116.944,116.96,116.913,116.945,1628000006.0
2006-09-08 19:32:00,116.948,116.961,116.936,116.961,1557399990.0
2006-09-08 19:33:00,116.967,116.979,116.944,116.957,980600003.0
2006-09-08 19:34:00,116.955,116.971,116.933,116.962,1303099993.0
2006-09-08 19:35:00,116.964,116.966,116.952,116.956,1185500007.0
2006-09-08 19:36:00,116.945,116.958,116.945,116.955,593699999.0
2006-09-08 19:37:00,116.953,116.959,116.927,116.939,135899999.0
2006-09-08 19:38:00,116.952,116.952,116.94,116.94,826500004.0
2006-09-08 19:39:00,116.936,116.957,116.911,116.948,1241799997.0
2006-09-08 19:40:00,116.951,116.951,116.919,116.948,596400004.0
2006-09-08 19:41:00,116.947,116.956,116.933,116.952,1098199996.0
2006-09-08 19:42:00,116.955,116.957,116.95,116.957,921100009.0
2006-09-08 19:43:00,116.95,116.95,116.924,116.945,292600005.0
2006-09-08 19:44:00,116.948,116.968,116.931,116.954,1020399989.0
2006-09-08 19:45:00,116.953,116.962,116.919,116.943,709300004.0
2006-09-08 19:46:00,116.954,116.967,116.922,116.95,1064899997.0
2006-09-08 19:47:00,116.96,116.965,116.957,116.965,418300007.0
2006-09-08 19:48:00,116.956,116.97,116.933,116.961,1445899998.0
2006-09-08 19:49:00,116.943,116.963,116.942,116.945,706299993.0
2006-09-08 19:50:00,116.955,116.961,116.948,116.948,878800006.0
2006-09-08 19:51:00,116.943,116.945,116.934,116.945,634999999.0
2006-09-08 19:52:00,116.945,116.962,116.913,116.933,822899995.0
2006-09-08 19:53:00,116.944,116.948,116.91,116.918,1006599996.0
2006-09-08 19:54:00,116.916,116.947,116.911,116.942,1782099997.0
2006-09-08 19:55:00,116.946,116.954,116.944,116.948,693399992.0
2006-09-08 19:56:00,116.927,116.951,116.92,116.945,777500005.0
2006-09-08 19:57:00,116.941,116.941,116.917,116.927,618900000.0
2006-09-08 19:58:00,116.923,116.928,116.906,116.906,1675000003.0
2006-09-08 19:59:00,116.905,116.905,116.875,116.903,1029299996.0
2006-09-08 20:00:00,116.903,116.917,116.891,116.916,429799999.0
2006-09-08 20:01:00,116.918,116.93,116.912,116.925,564400002.0
2006-09-08 20:02:00,116.916,116.916,116.883,116.897,1280999999.0
2006-09-08 20:03:00,116.89,116.922,116.89,116.905,866899990.0
2006-09-08 20:04:00,116.905,116.914,116.899,116.905,667799997.0
2006-09-08 20:05:00,116.896,116.912,116.896,116.912,908899998.0
2006-09-08 20:06:00,116.89,116.913,116.879,116.913,1582100009.0
2006-09-08 20:07:00,116.908,116.909,116.888,116.905,1035799991.0
2006-09-08 20:08:00,116.888,116.911,116.866,116.911,1099000003.0
2006-09-08 20:09:00,116.897,116.901,116.869,116.897,1077600002.0
2006-09-08 20:10:00,116.9,116.9,116.87,116.895,1142099999.0
2006-09-08 20:11:00,116.903,116.922,116.9,116.913,1841100002.0
2006-09-08 20:12:00,116.93,116.93,116.93,116.93,693799996.0
2006-09-08 20:13:00,116.92,116.93,116.914,116.914,693799996.0
2006-09-08 20:14:00,116.917,116.919,116.878,116.896,1279800003.0
2006-09-08 20:15:00,116.903,116.908,116.859,116.896,1574299999.0
2006-09-08 20:16:00,116.898,116.91,116.88,116.889,1055499994.0
2006-09-08 20:17:00,116.903,116.903,116.871,116.891,924600001.0
2006-09-08 20:18:00,116.88,116.899,116.88,116.899,138599999.0
2006-09-08 20:19:00,116.903,116.904,116.894,116.904,1250300004.0
2006-09-08 20:20:00,116.909,116.921,116.883,116.921,867199995.0
2006-09-08 20:21:00,116.921,116.921,116.904,116.91,1278299997.0
2006-09-08 20:22:00,116.9,116.916,116.895,116.899,1562100007.0
2006-09-08 20:23:00,116.906,116.914,116.9,116.914,788700008.0
2006-09-08 20:24:00,116.911,116.92,116.882,116.905,992599990.0
2006-09-08 20:25:00,116.91,116.918,116.871,116.908,848700004.0
2006-09-08 20:26:00,116.904,116.911,116.869,116.911,880100004.0
2006-09-08 20:27:00,116.904,116.917,116.881,116.913,1146399987.0
2006-09-08 20:28:00,116.912,116.912,116.883,116.907,2027399995.0
2006-09-08 20:30:00,116.91,116.92,116.91,116.91,2020900016.0
2006-09-08 20:31:00,116.885,116.909,116.874,116.875,2020900016.0
2006-09-08 20:32:00,116.9,116.9,116.863,116.893,2116699995.0
2006-09-08 20:33:00,116.877,116.896,116.862,116.891,586400002.0
2006-09-08 20:34:00,116.893,116.901,116.87,116.901,493400001.0
2006-09-08 20:35:00,116.901,116.901,116.879,116.885,753399993.0
2006-09-08 20:36:00,116.88,116.88,116.843,116.847,417900003.0
2006-09-08 20:37:00,116.861,116.874,116.845,116.865,369100008.0
2006-09-08 20:38:00,116.868,116.902,116.868,116.894,1206399997.0
2006-09-08 20:39:00,116.893,116.899,116.86,116.867,1027900012.0
2006-09-08 20:40:00,116.89,116.91,116.89,116.91,1301900002.0
2006-09-08 20:41:00,116.887,116.912,116.875,116.895,1301900002.0
2006-09-08 20:42:00,116.899,116.904,116.89,116.89,785499999.0
2006-09-08 20:43:00,116.874,116.908,116.872,116.894,1448799999.0
2006-09-08 20:44:00,116.89,116.9,116.854,116.875,1787700001.0
2006-09-08 20:45:00,116.903,116.903,116.879,116.881,1002899994.0
2006-09-08 20:46:00,116.885,116.885,116.85,116.86,1501099990.0
2006-09-08 20:47:00,116.855,116.874,116.827,116.862,1857000001.0
2006-09-08 20:48:00,116.863,116.87,116.838,116.862,1598000008.0
2006-09-08 20:49:00,116.871,116.887,116.852,116.868,1302400006.0
2006-09-08 20:50:00,116.868,116.879,116.84,116.858,1717199996.0
2006-09-08 20:51:00,116.858,116.87,116.848,116.855,582299995.0
2006-09-08 20:52:00,116.848,116.867,116.839,116.866,200599999.0
2006-09-08 20:53:00,116.865,116.873,116.862,116.869,1482999991.0
2006-09-08 20:54:00,116.873,116.883,116.854,116.875,395400000.0
2006-09-08 20:55:00,116.88,116.886,116.876,116.88,1800000016.0
2006-09-08 20:56:00,116.883,116.888,116.85,116.85,677400001.0
2006-09-08 20:57:00,116.845,116.858,116.833,116.838,1511400005.0
2006-09-08 20:58:00,116.86,116.87,116.85,116.86,2041900006.0
2006-09-08 20:59:00,116.87,116.87,116.85,116.85,2041900006.0
2006-09-08 21:00:00,116.857,116.864,116.854,116.861,2041900006.0
2006-09-08 21:01:00,116.866,116.878,116.837,116.868,1151800004.0
2006-09-08 21:02:00,116.866,116.871,116.857,116.857,693600004.0
2006-09-08 21:03:00,116.86,116.863,116.852,116.852,1122100006.0
2006-09-08 21:04:00,116.85,116.856,116.848,116.848,368499999.0
2006-09-08 21:05:00,116.847,116.853,116.847,116.849,526500002.0
2006-09-08 21:06:00,116.848,116.856,116.812,116.836,1186200005.0
2006-09-08 21:07:00,116.845,116.859,116.841,116.855,1591800011.0
2006-09-08 21:08:00,116.865,116.865,116.839,116.855,677800004.0
2006-09-08 21:09:00,116.857,116.869,116.847,116.858,297200002.0
2006-09-08 21:10:00,116.851,116.861,116.824,116.849,441200000.0
2006-09-08 21:11:00,116.856,116.859,116.849,116.856,276899999.0
2006-09-08 21:12:00,116.85,116.867,116.846,116.846,339799999.0
2006-09-08 21:13:00,116.853,116.857,116.835,116.842,721900006.0
2006-09-08 21:14:00,116.865,116.876,116.851,116.86,1329999990.0
2006-09-08 21:15:00,116.86,116.877,116.847,116.865,1432300008.0
2006-09-08 21:16:00,116.868,116.871,116.852,116.864,1012900006.0
2006-09-08 21:17:00,116.868,116.887,116.856,116.876,1697500010.0
2006-09-08 21:18:00,116.868,116.878,116.868,116.868,1250299998.0
2006-09-08 21:19:00,116.858,116.869,116.841,116.863,1419699997.0
2006-09-08 21:20:00,116.874,116.883,116.867,116.875,1739100000.0
2006-09-08 21:21:00,116.847,116.871,116.843,116.858,1113399998.0
2006-09-08 21:22:00,116.86,116.868,116.85,116.855,1712299994.0
2006-09-08 21:23:00,116.863,116.877,116.845,116.873,870499992.0
2006-09-08 21:24:00,116.84,116.878,116.84,116.866,1602199996.0
2006-09-08 21:25:00,116.878,116.887,116.844,116.862,1248600004.0
2006-09-08 21:26:00,116.88,116.885,116.877,116.88,852300001.0
2006-09-08 21:27:00,116.877,116.88,116.852,116.868,1046500001.0
2006-09-08 21:28:00,116.87,116.886,116.855,116.874,332800004.0
2006-09-08 21:29:00,116.87,116.87,116.847,116.855,956900011.0
2006-09-08 21:30:00,116.87,116.886,116.852,116.87,802400003.0
2006-09-08 21:31:00,116.874,116.889,116.868,116.889,252500001.0
2006-09-08 21:32:00,116.877,116.899,116.871,116.893,799400001.0
2006-09-08 21:33:00,116.892,116.9,116.872,116.884,435799998.0
2006-09-08 21:34:00,116.885,116.898,116.866,116.878,581199997.0
2006-09-08 21:35:00,116.883,116.883,116.87,116.87,391800001.0
2006-09-08 21:36:00,116.855,116.888,116.855,116.886,409900008.0
2006-09-08 21:37:00,116.883,116.899,116.858,116.881,521299998.0
2006-09-08 21:38:00,116.897,116.897,116.855,116.873,192599998.0
2006-09-08 21:39:00,116.878,116.891,116.867,116.875,529099998.0
2006-09-08 21:40:00,116.878,116.89,116.871,116.882,761000004.0
2006-09-08 21:41:00,116.882,116.903,116.869,116.869,664900002.0
2006-09-08 21:42:00,116.863,116.89,116.863,116.883,1113699998.0
2006-09-08 21:43:00,116.88,116.889,116.865,116.88,408099997.0
2006-09-08 21:44:00,116.886,116.886,116.862,116.875,1509000004.0
2006-09-08 21:45:00,116.88,116.88,116.834,116.857,688000000.0
2006-09-08 21:46:00,116.851,116.873,116.835,116.855,603500008.0
2006-09-08 21:47:00,116.861,116.875,116.855,116.855,688900003.0
2006-09-08 21:48:00,116.867,116.874,116.847,116.855,1292200015.0
2006-09-08 21:49:00,116.853,116.863,116.852,116.862,534400004.0
2006-09-08 21:50:00,116.855,116.869,116.852,116.869,217400000.0
2006-09-08 21:51:00,116.858,116.864,116.828,116.847,595199999.0
2006-09-08 21:52:00,116.86,116.881,116.854,116.881,206400004.0
2006-09-08 21:53:00,116.869,116.874,116.844,116.855,417500003.0
2006-09-08 21:54:00,116.872,116.88,116.831,116.862,538199997.0
2006-09-08 21:55:00,116.864,116.877,116.862,116.877,157999999.0
2006-09-08 21:56:00,116.885,116.885,116.832,116.879,481799994.0
2006-09-08 21:57:00,116.89,116.89,116.846,116.864,275700001.0
2006-09-08 21:58:00,116.861,116.876,116.851,116.876,55500001.0
2006-09-08 21:59:00,116.881,116.885,116.842,116.844,509100003.0
2006-09-08 22:00:00,116.875,116.884,116.871,116.872,863699996.0
2006-09-08 22:01:00,116.873,116.891,116.868,116.868,1382700002.0
2006-09-08 22:02:00,116.872,116.907,116.866,116.895,811399990.0
2006-09-08 22:03:00,116.895,116.895,116.865,116.894,376900001.0
2006-09-08 22:04:00,116.897,116.905,116.882,116.893,754700004.0
2006-09-08 22:05:00,116.891,116.899,116.887,116.897,251800001.0
2006-09-08 22:06:00,116.89,116.9,116.878,116.9,246700005.0
2006-09-08 22:07:00,116.9,116.912,116.9,116.908,212600001.0
2006-09-08 22:08:00,116.892,116.892,116.86,116.881,357800001.0
2006-09-08 22:09:00,116.888,116.897,116.879,116.882,395900002.0
2006-09-08 22:10:00,116.89,116.895,116.878,116.889,233799999.0
2006-09-08 22:11:00,116.878,116.9,116.861,116.9,382500003.0
2006-09-08 22:12:00,116.897,116.897,116.879,116.887,163999997.0
2006-09-08 22:13:00,116.881,116.89,116.865,116.865,375999997.0
2006-09-08 22:14:00,116.894,116.899,116.874,116.885,362500005.0
2006-09-08 22:15:00,116.886,116.902,116.878,116.902,219700004.0
2006-09-08 22:16:00,116.893,116.893,116.867,116.873,865400003.0
2006-09-08 22:17:00,116.882,116.893,116.882,116.883,313800000.0
2006-09-08 22:18:00,116.888,116.892,116.876,116.888,537800000.0
2006-09-08 22:19:00,116.888,116.91,116.882,116.905,304300002.0
2006-09-08 22:20:00,116.908,116.91,116.896,116.896,155100000.0
2006-09-08 22:21:00,116.893,116.911,116.888,116.9,356600002.0
2006-09-08 22:22:00,116.897,116.91,116.897,116.906,253500002.0
2006-09-08 22:23:00,116.897,116.897,116.868,116.869,248999997.0
2006-09-08 22:24:00,116.887,116.887,116.86,116.861,323100001.0
2006-09-08 22:25:00,116.878,116.889,116.861,116.889,308300002.0
2006-09-08 22:26:00,116.883,116.883,116.838,116.857,196100002.0
2006-09-08 22:27:00,116.875,116.882,116.86,116.882,1185899999.0
2006-09-08 22:28:00,116.868,116.868,116.843,116.863,240199997.0
2006-09-08 22:29:00,116.862,116.863,116.843,116.847,256200000.0
2006-09-08 22:30:00,116.865,116.868,116.836,116.854,252600005.0
2006-09-08 22:31:00,116.863,116.864,116.838,116.839,216500001.0
2006-09-08 22:32:00,116.868,116.868,116.85,116.86,367599996.0
2006-09-08 22:33:00,116.85,116.861,116.825,116.857,860100003.0
2006-09-08 22:34:00,116.852,116.861,116.83,116.83,948000006.0
2006-09-08 22:35:00,116.861,116.868,116.838,116.841,349999999.0
2006-09-08 22:36:00,116.848,116.871,116.842,116.852,798999997.0
2006-09-08 22:37:00,116.857,116.863,116.853,116.859,250299999.0
2006-09-08 22:38:00,116.868,116.868,116.849,116.849,235499999.0
2006-09-08 22:39:00,116.863,116.874,116.863,116.87,317499999.0
2006-09-08 22:40:00,116.865,116.865,116.842,116.85,585700000.0
2006-09-08 22:41:00,116.86,116.872,116.86,116.871,232399999.0
2006-09-08 22:42:00,116.863,116.865,116.849,116.865,226699996.0
2006-09-08 22:43:00,116.871,116.885,116.871,116.877,480600006.0
2006-09-08 22:44:00,116.873,116.885,116.864,116.873,353900000.0
2006-09-08 22:45:00,116.881,116.881,116.852,116.859,257100002.0
2006-09-08 22:46:00,116.87,116.879,116.805,116.859,400799994.0
2006-09-08 22:47:00,116.885,116.892,116.87,116.87,211400001.0
2006-09-08 22:48:00,116.866,116.881,116.85,116.869,502099996.0
2006-09-08 22:49:00,116.878,116.903,116.863,116.903,243600000.0
2006-09-08 22:50:00,116.904,116.912,116.896,116.899,614399996.0
2006-09-08 22:51:00,116.912,116.916,116.898,116.904,250799999.0
2006-09-08 22:52:00,116.901,116.911,116.897,116.903,193600001.0
2006-09-08 22:53:00,116.906,116.913,116.887,116.887,281200004.0
2006-09-08 22:54:00,116.917,116.921,116.903,116.917,137699999.0
2006-09-08 22:55:00,116.92,116.939,116.92,116.934,602400001.0
2006-09-08 22:56:00,116.925,116.945,116.92,116.926,260599996.0
2006-09-08 22:57:00,116.936,116.945,116.923,116.934,528699993.0
2006-09-08 22:58:00,116.931,116.955,116.926,116.955,127800000.0
2006-09-08 22:59:00,116.935,116.935,116.906,116.906,283899999.0
2006-09-10 23:00:00,116.836,116.86,116.836,116.848,433700003.0
2006-09-10 23:01:00,116.853,116.866,116.847,116.849,281500002.0
2006-09-10 23:02:00,116.845,116.875,116.829,116.87,312600004.0
2006-09-10 23:03:00,116.867,116.881,116.857,116.857,332199997.0
2006-09-10 23:04:00,116.86,116.872,116.853,116.872,308799996.0
2006-09-10 23:05:00,116.872,116.879,116.872,116.875,251299997.0
2006-09-10 23:06:00,116.883,116.89,116.876,116.885,268300005.0
2006-09-10 23:07:00,116.868,116.882,116.858,116.882,111399998.0
2006-09-10 23:08:00,116.885,116.885,116.868,116.868,479299996.0
2006-09-10 23:09:00,116.892,116.895,116.866,116.887,293599999.0
2006-09-10 23:10:00,116.886,116.911,116.883,116.891,285599999.0
2006-09-10 23:11:00,116.902,116.91,116.869,116.869,289200008.0
2006-09-10 23:12:00,116.876,116.895,116.86,116.89,237999998.0
2006-09-10 23:13:00,116.887,116.926,116.886,116.921,303400003.0
2006-09-10 23:14:00,116.905,116.938,116.905,116.924,277700001.0
2006-09-10 23:15:00,116.905,116.936,116.902,116.936,257100002.0
2006-09-10 23:16:00,116.928,116.946,116.92,116.926,122199998.0
2006-09-10 23:17:00,116.917,116.929,116.917,116.917,319599998.0
2006-09-10 23:18:00,116.92,116.928,116.913,116.928,259800006.0
2006-09-10 23:19:00,116.909,116.921,116.904,116.904,194500002.0
2006-09-10 23:20:00,116.908,116.926,116.907,116.924,270199997.0
2006-09-10 23:21:00,116.898,116.915,116.892,116.91,179899999.0
2006-09-10 23:22:00,116.906,116.906,116.874,116.901,305400006.0
2006-09-10 23:23:00,116.918,116.919,116.898,116.899,192499999.0
2006-09-10 23:24:00,116.895,116.939,116.875,116.939,261200002.0
2006-09-10 23:25:00,116.93,116.94,116.925,116.937,380700010.0
2006-09-10 23:26:00,116.925,116.93,116.9,116.93,348000000.0
2006-09-10 23:27:00,116.929,116.929,116.914,116.925,135099998.0
2006-09-10 23:28:00,116.916,116.929,116.91,116.913,262399997.0
2006-09-10 23:29:00,116.919,116.919,116.908,116.909,124599996.0
2006-09-10 23:30:00,116.926,116.93,116.908,116.912,416400001.0
2006-09-10 23:31:00,116.919,116.927,116.919,116.925,186800004.0
2006-09-10 23:32:00,116.89,116.911,116.89,116.911,337500000.0
2006-09-10 23:33:00,116.899,116.913,116.882,116.913,93900001.0
2006-09-10 23:34:00,116.905,116.937,116.905,116.937,222299999.0
2006-09-10 23:35:00,116.952,116.955,116.924,116.924,192399996.0
2006-09-10 23:36:00,116.943,116.949,116.891,116.891,282200002.0
2006-09-10 23:37:00,116.911,116.917,116.899,116.911,388899997.0
2006-09-10 23:38:00,116.925,116.925,116.895,116.895,270699996.0
2006-09-10 23:39:00,116.89,116.916,116.885,116.916,193400005.0
2006-09-10 23:40:00,116.919,116.935,116.897,116.897,270499999.0
2006-09-10 23:41:00,116.967,116.97,116.92,116.935,311900005.0
2006-09-10 23:42:00,116.93,116.954,116.92,116.954,240999998.0
2006-09-10 23:43:00,116.932,116.941,116.899,116.919,179499999.0
2006-09-10 23:44:00,116.915,116.915,116.909,116.91,183499998.0
2006-09-10 23:45:00,116.922,116.922,116.907,116.907,146900002.0
2006-09-10 23:46:00,116.913,116.92,116.906,116.912,264800000.0
2006-09-10 23:47:00,116.901,116.915,116.9,116.9,316300006.0
2006-09-10 23:48:00,116.915,116.93,116.899,116.918,280599999.0
2006-09-10 23:49:00,116.918,116.93,116.917,116.92,215300000.0
2006-09-10 23:50:00,116.923,116.936,116.917,116.923,232099997.0
2006-09-10 23:51:00,116.915,116.915,116.904,116.904,187900002.0
2006-09-10 23:52:00,116.918,116.927,116.904,116.919,360299996.0
2006-09-10 23:53:00,116.905,116.907,116.889,116.902,408099996.0
2006-09-10 23:54:00,116.892,116.905,116.883,116.883,160000001.0
2006-09-10 23:55:00,116.868,116.896,116.862,116.896,204300000.0
2006-09-10 23:56:00,116.885,116.904,116.873,116.904,369499996.0
2006-09-10 23:57:00,116.898,116.908,116.896,116.901,164000000.0
2006-09-10 23:58:00,116.913,116.913,116.885,116.885,133599996.0
2006-09-10 23:59:00,116.9,116.92,116.9,116.906,196599995.0
2006-09-11 00:00:00,116.9,116.926,116.891,116.926,153199998.0
2006-09-11 00:01:00,116.925,116.928,116.911,116.924,404500005.0
2006-09-11 00:02:00,116.917,116.917,116.892,116.892,114900000.0
2006-09-11 00:03:00,116.888,116.891,116.887,116.89,110199998.0
2006-09-11 00:04:00,116.884,116.891,116.874,116.886,451000001.0
2006-09-11 00:05:00,116.9,116.9,116.874,116.892,169899998.0
2006-09-11 00:06:00,116.91,116.926,116.909,116.926,379899996.0
2006-09-11 00:07:00,116.91,116.946,116.91,116.946,90999999.0
2006-09-11 00:08:00,116.939,116.939,116.921,116.921,270600003.0
2006-09-11 00:09:00,116.92,116.952,116.916,116.952,294399996.0
2006-09-11 00:10:00,116.95,116.958,116.933,116.94,116800000.0
2006-09-11 00:11:00,116.945,116.963,116.934,116.959,354199997.0
2006-09-11 00:12:00,116.953,116.966,116.948,116.953,297499999.0
2006-09-11 00:13:00,116.945,116.98,116.945,116.98,215300001.0
2006-09-11 00:14:00,116.992,117.001,116.976,116.979,314299999.0
2006-09-11 00:15:00,116.99,117.011,116.99,117.011,165899997.0
2006-09-11 00:16:00,117.005,117.014,116.991,117.014,158500001.0
2006-09-11 00:17:00,117.006,117.018,117.003,117.003,199000001.0
2006-09-11 00:18:00,117.02,117.049,117.02,117.042,303600000.0
2006-09-11 00:19:00,117.033,117.035,117.023,117.023,333799997.0
2006-09-11 00:20:00,117.034,117.034,117.01,117.015,255100004.0
2006-09-11 00:21:00,117.031,117.039,117.016,117.018,328600000.0
2006-09-11 00:22:00,117.003,117.019,116.99,116.997,275299999.0
2006-09-11 00:23:00,116.99,117.019,116.99,117.012,274099995.0
2006-09-11 00:24:00,116.996,117.007,116.992,116.992,476099998.0
2006-09-11 00:25:00,116.992,117.001,116.989,116.989,288799998.0
2006-09-11 00:26:00,116.982,116.982,116.961,116.961,116200001.0
2006-09-11 00:27:00,116.976,116.976,116.951,116.951,245900002.0
2006-09-11 00:28:00,116.972,116.977,116.956,116.962,267900008.0
2006-09-11 00:29:00,116.97,117.01,116.968,117.01,206999996.0
2006-09-11 00:30:00,116.992,117.01,116.982,117.01,215700003.0
2006-09-11 00:31:00,117.011,117.011,116.968,116.968,308500003.0
2006-09-11 00:32:00,117.011,117.011,116.969,116.969,243499998.0
2006-09-11 00:33:00,117.002,117.002,116.987,116.987,311000001.0
2006-09-11 00:34:00,116.982,116.992,116.982,116.987,238800002.0
2006-09-11 00:35:00,117.008,117.009,116.979,116.994,423399999.0
2006-09-11 00:36:00,116.993,116.999,116.987,116.997,112899999.0
2006-09-11 00:37:00,117.002,117.002,116.983,116.997,177900002.0
2006-09-11 00:38:00,116.999,117.019,116.995,117.005,235899998.0
2006-09-11 00:39:00,117.009,117.009,116.989,116.989,285999998.0
2006-09-11 00:40:00,117.006,117.006,116.993,116.993,116400002.0
2006-09-11 00:41:00,116.998,117.004,116.988,116.988,203400001.0
2006-09-11 00:42:00,116.988,117.002,116.984,117.0,401500000.0
2006-09-11 00:43:00,117.007,117.008,116.991,116.998,343000003.0
2006-09-11 00:44:00,116.995,117.007,116.991,116.999,309499996.0
2006-09-11 00:45:00,117.003,117.003,116.991,116.991,184900000.0
2006-09-11 00:46:00,116.998,117.001,116.987,116.993,92500000.0
2006-09-11 00:47:00,117.005,117.005,117.002,117.005,168399998.0
2006-09-11 00:48:00,116.987,116.987,116.964,116.964,153000002.0
2006-09-11 00:49:00,116.961,116.976,116.961,116.975,290400002.0
2006-09-11 00:50:00,116.973,116.987,116.949,116.987,163500001.0
2006-09-11 00:51:00,116.983,116.998,116.979,116.99,163000001.0
2006-09-11 00:52:00,116.98,116.991,116.978,116.987,315700007.0
2006-09-11 00:53:00,116.993,116.993,116.972,116.991,216199999.0
2006-09-11 00:54:00,116.993,117.002,116.981,116.981,181900000.0
2006-09-11 00:55:00,116.99,116.998,116.975,116.998,127899997.0
2006-09-11 00:56:00,116.992,116.997,116.977,116.984,218100001.0
2006-09-11 00:57:00,116.985,116.994,116.982,116.982,192800001.0
2006-09-11 00:58:00,116.978,116.978,116.959,116.971,199000005.0
2006-09-11 00:59:00,116.978,116.979,116.951,116.956,160899998.0
2006-09-11 01:00:00,116.955,116.957,116.954,116.954,102299999.0
2006-09-11 01:01:00,116.955,116.955,116.945,116.952,184300004.0
2006-09-11 01:02:00,116.951,116.96,116.934,116.953,218499999.0
2006-09-11 01:03:00,116.94,116.95,116.92,116.931,312299998.0
2006-09-11 01:04:00,116.928,116.947,116.911,116.946,199699998.0
2006-09-11 01:05:00,116.938,116.942,116.924,116.935,328499998.0
2006-09-11 01:06:00,116.938,116.945,116.926,116.938,172799999.0
2006-09-11 01:07:00,116.918,116.918,116.891,116.896,218199995.0
2006-09-11 01:08:00,116.925,116.925,116.898,116.914,378600000.0
2006-09-11 01:09:00,116.902,116.902,116.871,116.878,145200000.0
2006-09-11 01:10:00,116.901,116.913,116.878,116.913,353300000.0
2006-09-11 01:11:00,116.913,116.913,116.9,116.91,200399999.0
2006-09-11 01:12:00,116.897,116.897,116.883,116.897,124799999.0
2006-09-11 01:13:00,116.9,116.904,116.857,116.892,275799996.0
2006-09-11 01:14:00,116.892,116.903,116.887,116.903,176499998.0
2006-09-11 01:15:00,116.893,116.905,116.883,116.905,199099999.0
2006-09-11 01:16:00,116.887,116.901,116.876,116.889,218800000.0
2006-09-11 01:17:00,116.917,116.917,116.892,116.905,319300005.0
2006-09-11 01:18:00,116.908,116.916,116.896,116.916,177800000.0
2006-09-11 01:19:00,116.909,116.922,116.885,116.899,334100004.0
2006-09-11 01:20:00,116.907,116.907,116.874,116.875,397900006.0
2006-09-11 01:21:00,116.892,116.913,116.883,116.896,407300006.0
2006-09-11 01:22:00,116.91,116.915,116.907,116.91,426500002.0
2006-09-11 01:23:00,116.89,116.914,116.881,116.914,134300001.0
2006-09-11 01:24:00,116.908,116.908,116.881,116.889,79500000.0
2006-09-11 01:25:00,116.883,116.908,116.871,116.908,183700003.0
2006-09-11 01:26:00,116.902,116.902,116.889,116.892,222699999.0
2006-09-11 01:27:00,116.893,116.898,116.889,116.897,139000002.0
2006-09-11 01:28:00,116.89,116.9,116.89,116.893,107199997.0
2006-09-11 01:29:00,116.89,116.897,116.88,116.89,272199999.0
2006-09-11 01:30:00,116.894,116.902,116.884,116.888,325500002.0
2006-09-11 01:31:00,116.888,116.894,116.886,116.894,202700000.0
2006-09-11 01:32:00,116.882,116.882,116.845,116.863,444800007.0
2006-09-11 01:33:00,116.848,116.848,116.824,116.83,241600005.0
2006-09-11 01:34:00,116.828,116.836,116.795,116.818,316300003.0
2006-09-11 01:35:00,116.84,116.845,116.825,116.832,343200004.0
2006-09-11 01:36:00,116.842,116.855,116.825,116.855,288499997.0
2006-09-11 01:37:00,116.834,116.834,116.805,116.816,338500003.0
2006-09-11 01:38:00,116.827,116.827,116.802,116.813,161199999.0
2006-09-11 01:39:00,116.827,116.841,116.826,116.826,197199996.0
2006-09-11 01:40:00,116.829,116.829,116.814,116.814,51099998.0
2006-09-11 01:41:00,116.82,116.836,116.813,116.836,122900004.0
2006-09-11 01:42:00,116.826,116.83,116.81,116.81,167300002.0
2006-09-11 01:43:00,116.817,116.833,116.791,116.833,153499998.0
2006-09-11 01:44:00,116.839,116.845,116.834,116.837,314200003.0
2006-09-11 01:45:00,116.838,116.839,116.813,116.832,259299996.0
2006-09-11 01:46:00,116.828,116.836,116.815,116.836,163500002.0
2006-09-11 01:47:00,116.831,116.831,116.811,116.825,268399999.0
2006-09-11 01:48:00,116.835,116.842,116.827,116.827,160699998.0
2006-09-11 01:49:00,116.819,116.827,116.813,116.824,125100000.0
2006-09-11 01:50:00,116.831,116.888,116.831,116.883,221899999.0
2006-09-11 01:51:00,116.877,116.877,116.827,116.829,191299996.0
2006-09-11 01:52:00,116.83,116.836,116.797,116.797,211300008.0
2006-09-11 01:53:00,116.809,116.817,116.759,116.759,104700000.0
2006-09-11 01:54:00,116.753,116.76,116.741,116.758,252199999.0
2006-09-11 01:55:00,116.761,116.771,116.753,116.768,294899999.0
2006-09-11 01:56:00,116.762,116.764,116.737,116.739,440200011.0
2006-09-11 01:57:00,116.747,116.757,116.735,116.75,233699996.0
2006-09-11 01:58:00,116.741,116.741,116.726,116.726,247300006.0
2006-09-11 01:59:00,116.733,116.749,116.721,116.745,424400005.0
2006-09-11 02:00:00,116.745,116.745,116.737,116.744,278300002.0
2006-09-11 02:01:00,116.74,116.76,116.735,116.76,198100000.0
2006-09-11 02:02:00,116.77,116.785,116.735,116.785,351500000.0
2006-09-11 02:03:00,116.79,116.797,116.783,116.783,110900002.0
2006-09-11 02:04:00,116.783,116.791,116.777,116.777,178599993.0
2006-09-11 02:05:00,116.775,116.775,116.752,116.753,168999996.0
2006-09-11 02:06:00,116.743,116.764,116.724,116.76,285299996.0
2006-09-11 02:07:00,116.75,116.755,116.747,116.755,85800000.0
2006-09-11 02:08:00,116.745,116.745,116.724,116.728,196500001.0
2006-09-11 02:09:00,116.728,116.756,116.72,116.756,259500002.0
2006-09-11 02:10:00,116.753,116.754,116.707,116.734,359199996.0
2006-09-11 02:11:00,116.734,116.738,116.709,116.709,200600006.0
2006-09-11 02:12:00,116.717,116.717,116.699,116.712,285099999.0
2006-09-11 02:13:00,116.708,116.709,116.683,116.683,325600001.0
2006-09-11 02:14:00,116.677,116.686,116.671,116.679,183900003.0
2006-09-11 02:15:00,116.682,116.686,116.68,116.68,202200003.0
2006-09-11 02:16:00,116.687,116.687,116.662,116.675,329599999.0
2006-09-11 02:17:00,116.675,116.68,116.667,116.68,249100006.0
2006-09-11 02:18:00,116.684,116.7,116.678,116.692,291499998.0
2006-09-11 02:19:00,116.683,116.696,116.683,116.684,182300001.0
2006-09-11 02:20:00,116.667,116.69,116.663,116.687,189699999.0
2006-09-11 02:21:00,116.698,116.698,116.677,116.685,258199998.0
2006-09-11 02:22:00,116.677,116.677,116.663,116.674,168200001.0
2006-09-11 02:23:00,116.664,116.676,116.66,116.676,249000001.0
2006-09-11 02:24:00,116.681,116.681,116.665,116.668,137400000.0
2006-09-11 02:25:00,116.668,116.67,116.639,116.645,219000002.0
2006-09-11 02:26:00,116.646,116.646,116.61,116.625,385500005.0
2006-09-11 02:27:00,116.616,116.616,116.612,116.612,14100000.0
2006-09-11 02:28:00,116.596,116.614,116.596,116.61,127000000.0
2006-09-11 02:29:00,116.64,116.644,116.627,116.628,212299999.0
2006-09-11 02:30:00,116.628,116.641,116.59,116.641,215600006.0
2006-09-11 02:31:00,116.659,116.669,116.659,116.666,365399993.0
2006-09-11 02:32:00,116.669,116.677,116.666,116.667,341100003.0
2006-09-11 02:33:00,116.67,116.698,116.67,116.696,82399998.0
2006-09-11 02:34:00,116.705,116.709,116.68,116.68,171600000.0
2006-09-11 02:35:00,116.68,116.68,116.66,116.675,403600002.0
2006-09-11 02:36:00,116.68,116.689,116.68,116.685,229699998.0
2006-09-11 02:37:00,116.678,116.683,116.662,116.683,185700001.0
2006-09-11 02:38:00,116.69,116.701,116.69,116.696,210700005.0
2006-09-11 02:39:00,116.675,116.701,116.668,116.697,326099994.0
2006-09-11 02:40:00,116.687,116.713,116.666,116.713,256799994.0
2006-09-11 02:41:00,116.72,116.731,116.72,116.72,176200001.0
2006-09-11 02:42:00,116.709,116.71,116.68,116.698,263700003.0
2006-09-11 02:43:00,116.71,116.71,116.678,116.684,152099997.0
2006-09-11 02:44:00,116.69,116.707,116.68,116.707,98800000.0
2006-09-11 02:45:00,116.713,116.72,116.705,116.71,348300001.0
2006-09-11 02:46:00,116.71,116.725,116.703,116.725,114200002.0
2006-09-11 02:47:00,116.725,116.74,116.714,116.735,418599998.0
2006-09-11 02:48:00,116.732,116.732,116.712,116.717,252199994.0
2006-09-11 02:49:00,116.713,116.719,116.687,116.716,219199999.0
2006-09-11 02:50:00,116.728,116.732,116.722,116.732,256900000.0
2006-09-11 02:51:00,116.732,116.735,116.72,116.725,234799997.0
2006-09-11 02:52:00,116.723,116.734,116.714,116.726,179399999.0
2006-09-11 02:53:00,116.723,116.723,116.703,116.723,158300002.0
2006-09-11 02:54:00,116.704,116.749,116.704,116.749,173000002.0
2006-09-11 02:55:00,116.751,116.751,116.724,116.732,212299999.0
2006-09-11 02:56:00,116.742,116.746,116.724,116.74,213799997.0
2006-09-11 02:57:00,116.747,116.747,116.704,116.704,110400002.0
2006-09-11 02:58:00,116.74,116.749,116.74,116.742,133700002.0
2006-09-11 02:59:00,116.747,116.768,116.747,116.767,167599998.0
2006-09-11 03:00:00,116.743,116.783,116.741,116.783,130800002.0
2006-09-11 03:01:00,116.788,116.793,116.783,116.792,195899996.0
2006-09-11 03:02:00,116.801,116.819,116.801,116.815,263900001.0
2006-09-11 03:03:00,116.813,116.827,116.813,116.827,275200001.0
2006-09-11 03:04:00,116.827,116.84,116.823,116.833,219600006.0
2006-09-11 03:05:00,116.829,116.829,116.796,116.796,286199994.0
2006-09-11 03:06:00,116.812,116.827,116.812,116.825,258200000.0
2006-09-11 03:07:00,116.822,116.826,116.79,116.819,431599998.0
2006-09-11 03:08:00,116.804,116.826,116.801,116.809,248800000.0
2006-09-11 03:09:00,116.837,116.839,116.823,116.833,193899999.0
2006-09-11 03:10:00,116.838,116.839,116.801,116.804,155700002.0
2006-09-11 03:11:00,116.838,116.849,116.838,116.838,150800000.0
2006-09-11 03:12:00,116.847,116.865,116.845,116.859,280699997.0
2006-09-11 03:13:00,116.861,116.861,116.832,116.861,311399993.0
2006-09-11 03:14:00,116.861,116.871,116.857,116.857,299200002.0
2006-09-11 03:15:00,116.861,116.861,116.838,116.838,391199997.0
2006-09-11 03:16:00,116.842,116.859,116.842,116.857,180699998.0
2006-09-11 03:17:00,116.84,116.858,116.833,116.856,343500000.0
2006-09-11 03:18:00,116.845,116.847,116.828,116.841,164400001.0
2006-09-11 03:19:00,116.843,116.856,116.84,116.844,338100002.0
2006-09-11 03:20:00,116.838,116.841,116.821,116.837,286999994.0
2006-09-11 03:21:00,116.835,116.847,116.815,116.844,267199995.0
2006-09-11 03:22:00,116.842,116.849,116.842,116.847,188499998.0
2006-09-11 03:23:00,116.837,116.837,116.805,116.805,213100002.0
2006-09-11 03:24:00,116.797,116.802,116.78,116.785,341400007.0
2006-09-11 03:25:00,116.781,116.781,116.767,116.767,210800001.0
2006-09-11 03:26:00,116.778,116.793,116.753,116.793,323700002.0
2006-09-11 03:27:00,116.808,116.809,116.771,116.789,212000004.0
2006-09-11 03:28:00,116.787,116.787,116.745,116.755,194999998.0
2006-09-11 03:29:00,116.74,116.759,116.724,116.759,221099997.0
2006-09-11 03:30:00,116.754,116.767,116.754,116.758,208600000.0
2006-09-11 03:31:00,116.752,116.752,116.744,116.748,220100000.0
2006-09-11 03:32:00,116.754,116.769,116.751,116.751,256700003.0
2006-09-11 03:33:00,116.757,116.768,116.75,116.764,229299999.0
2006-09-11 03:34:00,116.776,116.782,116.745,116.765,225700001.0
2006-09-11 03:35:00,116.764,116.772,116.764,116.767,112800004.0
2006-09-11 03:36:00,116.755,116.765,116.74,116.76,186700002.0
2006-09-11 03:37:00,116.748,116.766,116.732,116.757,274899996.0
2006-09-11 03:38:00,116.77,116.776,116.756,116.757,148200003.0
2006-09-11 03:39:00,116.752,116.769,116.736,116.769,98700004.0
2006-09-11 03:40:00,116.771,116.778,116.751,116.778,261399999.0
2006-09-11 03:41:00,116.77,116.783,116.763,116.771,416599995.0
2006-09-11 03:42:00,116.79,116.816,116.79,116.81,250000001.0
2006-09-11 03:43:00,116.808,116.808,116.79,116.795,338199998.0
2006-09-11 03:44:00,116.799,116.802,116.784,116.794,141399999.0
2006-09-11 03:45:00,116.781,116.781,116.747,116.77,229999999.0
2006-09-11 03:46:00,116.771,116.781,116.771,116.771,317300002.0
2006-09-11 03:47:00,116.773,116.773,116.755,116.755,250800000.0
2006-09-11 03:48:00,116.747,116.771,116.732,116.771,110700002.0
2006-09-11 03:49:00,116.775,116.779,116.761,116.775,190500000.0
2006-09-11 03:50:00,116.752,116.776,116.745,116.773,154900001.0
2006-09-11 03:51:00,116.767,116.777,116.757,116.775,187800004.0
2006-09-11 03:52:00,116.775,116.775,116.767,116.77,321899998.0
2006-09-11 03:53:00,116.772,116.774,116.753,116.76,293600000.0
2006-09-11 03:54:00,116.768,116.775,116.755,116.775,135499998.0
2006-09-11 03:55:00,116.766,116.79,116.758,116.782,315199997.0
2006-09-11 03:56:00,116.782,116.792,116.781,116.781,305400001.0
2006-09-11 03:57:00,116.775,116.789,116.775,116.785,94100001.0
2006-09-11 03:58:00,116.78,116.789,116.765,116.78,228599997.0
2006-09-11 03:59:00,116.787,116.792,116.777,116.777,364000008.0
2006-09-11 04:00:00,116.788,116.788,116.757,116.776,291300003.0
2006-09-11 04:01:00,116.775,116.784,116.771,116.775,233100003.0
2006-09-11 04:02:00,116.768,116.768,116.759,116.763,119499998.0
2006-09-11 04:03:00,116.762,116.762,116.754,116.758,137699999.0
2006-09-11 04:04:00,116.768,116.768,116.738,116.753,244500001.0
2006-09-11 04:05:00,116.762,116.762,116.75,116.75,238499995.0
2006-09-11 04:06:00,116.758,116.76,116.753,116.757,203299999.0
2006-09-11 04:07:00,116.755,116.756,116.736,116.746,237999996.0
2006-09-11 04:08:00,116.747,116.758,116.73,116.758,230900005.0
2006-09-11 04:09:00,116.758,116.769,116.749,116.761,333999998.0
2006-09-11 04:10:00,116.755,116.759,116.743,116.751,306799997.0
2006-09-11 04:11:00,116.762,116.764,116.745,116.754,279399998.0
2006-09-11 04:12:00,116.761,116.768,116.745,116.768,156399996.0
2006-09-11 04:13:00,116.753,116.769,116.753,116.765,65899999.0
2006-09-11 04:14:00,116.75,116.768,116.742,116.766,279099992.0
2006-09-11 04:15:00,116.765,116.77,116.759,116.763,195499998.0
2006-09-11 04:16:00,116.75,116.756,116.738,116.756,179900000.0
2006-09-11 04:17:00,116.755,116.764,116.751,116.764,180899996.0
2006-09-11 04:18:00,116.759,116.763,116.736,116.754,168000002.0
2006-09-11 04:19:00,116.763,116.763,116.744,116.747,180300000.0
2006-09-11 04:20:00,116.74,116.756,116.734,116.754,318799996.0
2006-09-11 04:21:00,116.75,116.757,116.724,116.728,197500001.0
2006-09-11 04:22:00,116.757,116.757,116.751,116.751,239800004.0
2006-09-11 04:23:00,116.76,116.763,116.754,116.758,168200000.0
2006-09-11 04:24:00,116.751,116.762,116.751,116.756,310600003.0
2006-09-11 04:25:00,116.74,116.752,116.727,116.739,427100002.0
2006-09-11 04:26:00,116.75,116.76,116.744,116.753,419700006.0
2006-09-11 04:27:00,116.75,116.767,116.742,116.76,364299996.0
2006-09-11 04:28:00,116.766,116.77,116.745,116.746,146000000.0
2006-09-11 04:29:00,116.747,116.755,116.729,116.755,248200004.0
2006-09-11 04:30:00,116.738,116.759,116.722,116.751,167799997.0
2006-09-11 04:31:00,116.745,116.762,116.739,116.762,179899998.0
2006-09-11 04:32:00,116.758,116.759,116.75,116.75,180100002.0
2006-09-11 04:33:00,116.741,116.768,116.738,116.768,205600000.0
2006-09-11 04:34:00,116.749,116.753,116.73,116.739,206600001.0
2006-09-11 04:35:00,116.743,116.743,116.71,116.725,83900001.0
2006-09-11 04:36:00,116.727,116.749,116.725,116.749,209699999.0
2006-09-11 04:37:00,116.743,116.751,116.731,116.751,185799996.0
2006-09-11 04:38:00,116.76,116.76,116.733,116.742,261500005.0
2006-09-11 04:39:00,116.765,116.765,116.737,116.741,216600003.0
2006-09-11 04:40:00,116.755,116.755,116.728,116.752,198800001.0
2006-09-11 04:41:00,116.749,116.754,116.729,116.729,185000000.0
2006-09-11 04:42:00,116.74,116.755,116.73,116.741,212599999.0
2006-09-11 04:43:00,116.742,116.752,116.742,116.742,271299993.0
2006-09-11 04:44:00,116.747,116.754,116.723,116.727,171000000.0
2006-09-11 04:45:00,116.739,116.759,116.724,116.724,73699999.0
2006-09-11 04:46:00,116.741,116.741,116.72,116.728,291400000.0
2006-09-11 04:47:00,116.748,116.748,116.735,116.741,213599998.0
2006-09-11 04:48:00,116.742,116.75,116.707,116.736,225499997.0
2006-09-11 04:49:00,116.733,116.757,116.728,116.742,186499997.0
2006-09-11 04:50:00,116.744,116.755,116.719,116.737,264400001.0
2006-09-11 04:51:00,116.74,116.766,116.738,116.766,182599999.0
2006-09-11 04:52:00,116.738,116.756,116.724,116.755,243300003.0
2006-09-11 04:53:00,116.746,116.746,116.728,116.731,165099999.0
2006-09-11 04:54:00,116.738,116.746,116.724,116.745,444400002.0
2006-09-11 04:55:00,116.743,116.766,116.739,116.766,184999997.0
2006-09-11 04:56:00,116.747,116.762,116.742,116.761,122200002.0
2006-09-11 04:57:00,116.755,116.765,116.755,116.765,146500004.0
2006-09-11 04:58:00,116.762,116.762,116.733,116.755,255099996.0
2006-09-11 04:59:00,116.755,116.756,116.738,116.756,164400003.0
2006-09-11 05:00:00,116.76,116.76,116.743,116.754,189700000.0
2006-09-11 05:01:00,116.743,116.763,116.735,116.75,250700000.0
2006-09-11 05:02:00,116.748,116.755,116.733,116.737,349299999.0
2006-09-11 05:03:00,116.743,116.755,116.729,116.754,431299993.0
2006-09-11 05:04:00,116.745,116.762,116.73,116.735,264500002.0
2006-09-11 05:05:00,116.753,116.761,116.753,116.761,315799994.0
2006-09-11 05:06:00,116.754,116.754,116.694,116.725,424499998.0
2006-09-11 05:07:00,116.74,116.756,116.734,116.75,215200003.0
2006-09-11 05:08:00,116.746,116.762,116.729,116.757,404900008.0
2006-09-11 05:09:00,116.741,116.756,116.733,116.738,340199999.0
2006-09-11 05:10:00,116.758,116.76,116.755,116.76,166100000.0
2006-09-11 05:11:00,116.75,116.75,116.731,116.742,121100001.0
2006-09-11 05:12:00,116.745,116.754,116.714,116.744,384000000.0
2006-09-11 05:13:00,116.748,116.755,116.736,116.755,273699998.0
2006-09-11 05:14:00,116.75,116.755,116.75,116.755,214699999.0
2006-09-11 05:15:00,116.733,116.748,116.729,116.748,231799999.0
2006-09-11 05:16:00,116.748,116.76,116.744,116.755,444200007.0
2006-09-11 05:17:00,116.757,116.757,116.75,116.75,359599994.0
2006-09-11 05:18:00,116.757,116.758,116.741,116.744,298399999.0
2006-09-11 05:19:00,116.737,116.756,116.733,116.741,229699995.0
2006-09-11 05:20:00,116.745,116.753,116.728,116.748,299800001.0
2006-09-11 05:21:00,116.721,116.742,116.718,116.742,439900010.0
2006-09-11 05:22:00,116.742,116.744,116.7,116.729,282099998.0
2006-09-11 05:23:00,116.726,116.738,116.707,116.738,225999997.0
2006-09-11 05:24:00,116.735,116.738,116.72,116.737,238000004.0
2006-09-11 05:25:00,116.743,116.752,116.71,116.729,337400001.0
2006-09-11 05:26:00,116.718,116.747,116.718,116.741,270199994.0
2006-09-11 05:27:00,116.741,116.749,116.736,116.746,209099997.0
2006-09-11 05:28:00,116.745,116.769,116.737,116.769,143900002.0
2006-09-11 05:29:00,116.75,116.76,116.743,116.752,300900001.0
2006-09-11 05:30:00,116.746,116.746,116.711,116.738,358900003.0
2006-09-11 05:31:00,116.752,116.754,116.727,116.739,151800004.0
2006-09-11 05:32:00,116.737,116.75,116.737,116.747,301399995.0
2006-09-11 05:33:00,116.752,116.752,116.739,116.752,336900007.0
2006-09-11 05:34:00,116.752,116.758,116.724,116.738,350400004.0
2006-09-11 05:35:00,116.748,116.749,116.724,116.737,327299992.0
2006-09-11 05:36:00,116.738,116.738,116.72,116.72,87899997.0
2006-09-11 05:37:00,116.723,116.729,116.706,116.713,242700001.0
2006-09-11 05:38:00,116.718,116.72,116.69,116.69,240599994.0
2006-09-11 05:39:00,116.712,116.715,116.71,116.715,150600003.0
2006-09-11 05:40:00,116.713,116.734,116.705,116.727,238800000.0
2006-09-11 05:41:00,116.723,116.723,116.714,116.717,314299998.0
2006-09-11 05:42:00,116.705,116.715,116.694,116.704,214899996.0
2006-09-11 05:43:00,116.711,116.711,116.69,116.698,154000000.0
2006-09-11 05:44:00,116.693,116.7,116.693,116.693,213799998.0
2006-09-11 05:45:00,116.697,116.703,116.693,116.703,275100002.0
2006-09-11 05:46:00,116.684,116.684,116.684,116.684,55100001.0
2006-09-11 05:47:00,116.673,116.687,116.664,116.686,311600004.0
2006-09-11 05:48:00,116.69,116.693,116.66,116.673,236200000.0
2006-09-11 05:49:00,116.688,116.693,116.676,116.685,193399999.0
2006-09-11 05:50:00,116.693,116.693,116.679,116.679,269600000.0
2006-09-11 05:51:00,116.688,116.689,116.662,116.677,182300001.0
2006-09-11 05:52:00,116.684,116.69,116.668,116.678,246399999.0
2006-09-11 05:53:00,116.67,116.694,116.67,116.684,222999997.0
2006-09-11 05:54:00,116.683,116.693,116.675,116.692,347900000.0
2006-09-11 05:55:00,116.683,116.702,116.665,116.702,172000000.0
2006-09-11 05:56:00,116.7,116.703,116.665,116.696,392499993.0
2006-09-11 05:57:00,116.696,116.699,116.687,116.689,344199996.0
2006-09-11 05:58:00,116.695,116.695,116.683,116.688,371100000.0
2006-09-11 05:59:00,116.696,116.697,116.673,116.682,253500000.0
2006-09-11 06:00:00,116.687,116.695,116.685,116.695,203600000.0
2006-09-11 06:01:00,116.686,116.686,116.661,116.677,237799995.0
2006-09-11 06:02:00,116.672,116.682,116.666,116.682,236999999.0
2006-09-11 06:03:00,116.682,116.689,116.655,116.674,388600008.0
2006-09-11 06:04:00,116.682,116.686,116.658,116.669,316100004.0
2006-09-11 06:05:00,116.69,116.695,116.678,116.685,414699994.0
2006-09-11 06:06:00,116.691,116.691,116.663,116.665,380600001.0
2006-09-11 06:07:00,116.687,116.688,116.666,116.679,367199999.0
2006-09-11 06:08:00,116.683,116.69,116.67,116.688,279099996.0
2006-09-11 06:09:00,116.685,116.687,116.671,116.687,134100005.0
2006-09-11 06:10:00,116.686,116.686,116.671,116.681,191100003.0
2006-09-11 06:11:00,116.682,116.688,116.665,116.686,200000000.0
2006-09-11 06:12:00,116.677,116.682,116.663,116.672,138799999.0
2006-09-11 06:13:00,116.663,116.663,116.646,116.649,249799997.0
2006-09-11 06:14:00,116.65,116.659,116.646,116.647,365500001.0
2006-09-11 06:15:00,116.648,116.656,116.644,116.644,159000000.0
2006-09-11 06:16:00,116.633,116.645,116.602,116.645,149000001.0
2006-09-11 06:17:00,116.652,116.652,116.638,116.648,338500002.0
2006-09-11 06:18:00,116.643,116.662,116.632,116.662,323599995.0
2006-09-11 06:19:00,116.662,116.664,116.637,116.661,287200008.0
2006-09-11 06:20:00,116.661,116.661,116.623,116.65,266799997.0
2006-09-11 06:21:00,116.67,116.674,116.663,116.673,173399999.0
2006-09-11 06:22:00,116.653,116.671,116.648,116.671,210399997.0
2006-09-11 06:23:00,116.67,116.67,116.64,116.662,303499994.0
2006-09-11 06:24:00,116.655,116.673,116.655,116.666,227200003.0
2006-09-11 06:25:00,116.655,116.683,116.655,116.662,335300001.0
2006-09-11 06:26:00,116.679,116.679,116.645,116.668,250499998.0
2006-09-11 06:27:00,116.678,116.68,116.663,116.673,250600002.0
2006-09-11 06:28:00,116.675,116.685,116.67,116.67,165900004.0
2006-09-11 06:29:00,116.673,116.686,116.673,116.679,309300001.0
2006-09-11 06:30:00,116.647,116.691,116.646,116.691,237600003.0
2006-09-11 06:31:00,116.702,116.714,116.696,116.703,234200002.0
2006-09-11 06:32:00,116.703,116.719,116.678,116.719,121600003.0
2006-09-11 06:33:00,116.705,116.713,116.689,116.691,418900000.0
2006-09-11 06:34:00,116.705,116.715,116.689,116.708,297100002.0
2006-09-11 06:35:00,116.72,116.725,116.705,116.708,310000006.0
2006-09-11 06:36:00,116.7,116.703,116.677,116.703,288400000.0
2006-09-11 06:37:00,116.705,116.715,116.699,116.71,289599998.0
2006-09-11 06:38:00,116.705,116.717,116.686,116.702,379900005.0
2006-09-11 06:39:00,116.702,116.711,116.695,116.708,228900003.0
2006-09-11 06:40:00,116.718,116.718,116.685,116.686,186400000.0
2006-09-11 06:41:00,116.7,116.704,116.684,116.698,165200004.0
2006-09-11 06:42:00,116.708,116.721,116.703,116.718,259600005.0
2006-09-11 06:43:00,116.705,116.716,116.7,116.713,347900001.0
2006-09-11 06:44:00,116.714,116.718,116.713,116.718,193000002.0
2006-09-11 06:45:00,116.7,116.725,116.7,116.709,164700000.0
2006-09-11 06:46:00,116.73,116.73,116.696,116.71,235800000.0
2006-09-11 06:47:00,116.712,116.734,116.712,116.733,509699993.0
2006-09-11 06:48:00,116.72,116.731,116.709,116.719,186100000.0
2006-09-11 06:49:00,116.725,116.73,116.706,116.73,279699997.0
2006-09-11 06:50:00,116.737,116.737,116.716,116.721,161899998.0
2006-09-11 06:51:00,116.74,116.744,116.728,116.729,159999997.0
2006-09-11 06:52:00,116.737,116.737,116.723,116.735,401100002.0
2006-09-11 06:53:00,116.73,116.743,116.73,116.741,202500001.0
2006-09-11 06:54:00,116.728,116.744,116.718,116.74,376800001.0
2006-09-11 06:55:00,116.729,116.736,116.712,116.712,443500004.0
2006-09-11 06:56:00,116.724,116.724,116.707,116.718,279800000.0
2006-09-11 06:57:00,116.722,116.722,116.707,116.72,205599995.0
2006-09-11 06:58:00,116.708,116.731,116.706,116.731,228899997.0
2006-09-11 06:59:00,116.728,116.728,116.708,116.715,284999997.0
2006-09-11 07:00:00,116.734,116.788,116.734,116.781,269100001.0
2006-09-11 07:01:00,116.783,116.799,116.783,116.795,291400002.0
2006-09-11 07:02:00,116.8,116.803,116.775,116.78,244100000.0
2006-09-11 07:03:00,116.792,116.792,116.779,116.783,391899996.0
2006-09-11 07:04:00,116.788,116.788,116.778,116.787,338099999.0
2006-09-11 07:05:00,116.787,116.799,116.772,116.799,228099998.0
2006-09-11 07:06:00,116.787,116.787,116.766,116.784,288099994.0
2006-09-11 07:07:00,116.799,116.799,116.784,116.793,140399997.0
2006-09-11 07:08:00,116.783,116.801,116.783,116.801,294600004.0
2006-09-11 07:09:00,116.798,116.805,116.787,116.801,305899999.0
2006-09-11 07:10:00,116.789,116.79,116.784,116.785,172700001.0
2006-09-11 07:11:00,116.797,116.797,116.764,116.785,100600002.0
2006-09-11 07:12:00,116.783,116.783,116.759,116.775,152600001.0
2006-09-11 07:13:00,116.765,116.775,116.751,116.775,290799997.0
2006-09-11 07:14:00,116.775,116.794,116.775,116.785,135599999.0
2006-09-11 07:15:00,116.785,116.79,116.769,116.785,296199999.0
2006-09-11 07:16:00,116.798,116.799,116.756,116.78,321500006.0
2006-09-11 07:17:00,116.798,116.8,116.773,116.786,151599997.0
2006-09-11 07:18:00,116.772,116.804,116.766,116.8,264299997.0
2006-09-11 07:19:00,116.795,116.805,116.777,116.805,192299998.0
2006-09-11 07:20:00,116.822,116.831,116.808,116.825,291099998.0
2006-09-11 07:21:00,116.82,116.842,116.805,116.842,76600000.0
2006-09-11 07:22:00,116.845,116.859,116.84,116.857,336400003.0
2006-09-11 07:23:00,116.85,116.851,116.835,116.838,281299994.0
2006-09-11 07:24:00,116.843,116.844,116.831,116.839,316100001.0
2006-09-11 07:25:00,116.835,116.838,116.828,116.829,415099993.0
2006-09-11 07:26:00,116.813,116.818,116.802,116.806,197800001.0
2006-09-11 07:27:00,116.793,116.804,116.782,116.787,317200005.0
2006-09-11 07:28:00,116.793,116.797,116.776,116.789,268000002.0
2006-09-11 07:29:00,116.802,116.806,116.774,116.774,259700003.0
2006-09-11 07:30:00,116.789,116.799,116.786,116.786,159099999.0
2006-09-11 07:31:00,116.782,116.815,116.776,116.815,145099996.0
2006-09-11 07:32:00,116.8,116.822,116.788,116.813,224100005.0
2006-09-11 07:33:00,116.817,116.821,116.812,116.812,124199996.0
2006-09-11 07:34:00,116.81,116.826,116.81,116.817,193599998.0
2006-09-11 07:35:00,116.802,116.804,116.795,116.798,182000001.0
2006-09-11 07:36:00,116.806,116.813,116.803,116.813,228799995.0
2006-09-11 07:37:00,116.8,116.8,116.783,116.791,209400000.0
2006-09-11 07:38:00,116.783,116.789,116.77,116.789,194100006.0
2006-09-11 07:39:00,116.788,116.802,116.788,116.796,262800000.0
2006-09-11 07:40:00,116.785,116.785,116.758,116.773,244200001.0
2006-09-11 07:41:00,116.779,116.787,116.769,116.787,205200005.0
2006-09-11 07:42:00,116.794,116.803,116.794,116.802,17600000.0
2006-09-11 07:43:00,116.805,116.817,116.788,116.817,297400001.0
2006-09-11 07:44:00,116.818,116.837,116.808,116.808,347699997.0
2006-09-11 07:45:00,116.835,116.86,116.83,116.86,221799997.0
2006-09-11 07:46:00,116.872,116.872,116.846,116.846,184500000.0
2006-09-11 07:47:00,116.86,116.863,116.852,116.852,241999995.0
2006-09-11 07:48:00,116.854,116.861,116.846,116.846,381600000.0
2006-09-11 07:49:00,116.852,116.852,116.838,116.847,151300002.0
2006-09-11 07:50:00,116.833,116.842,116.826,116.841,314999998.0
2006-09-11 07:51:00,116.845,116.858,116.827,116.858,89500002.0
2006-09-11 07:52:00,116.86,116.86,116.842,116.845,280100000.0
2006-09-11 07:53:00,116.825,116.838,116.784,116.838,264799993.0
2006-09-11 07:54:00,116.84,116.856,116.815,116.856,154900002.0
2006-09-11 07:55:00,116.859,116.877,116.859,116.869,172800000.0
2006-09-11 07:56:00,116.877,116.878,116.859,116.859,229699999.0
2006-09-11 07:57:00,116.866,116.866,116.839,116.847,338500000.0
2006-09-11 07:58:00,116.844,116.859,116.844,116.855,273100004.0
2006-09-11 07:59:00,116.859,116.87,116.858,116.87,155900002.0
2006-09-11 08:00:00,116.87,116.872,116.86,116.86,243300000.0
2006-09-11 08:01:00,116.864,116.864,116.833,116.84,257400005.0
2006-09-11 08:02:00,116.858,116.86,116.841,116.86,158899999.0
2006-09-11 08:03:00,116.875,116.887,116.853,116.887,328299991.0
2006-09-11 08:04:00,116.89,116.89,116.864,116.864,218800001.0
2006-09-11 08:05:00,116.879,116.879,116.865,116.865,293699997.0
2006-09-11 08:06:00,116.858,116.886,116.848,116.877,359499996.0
2006-09-11 08:07:00,116.871,116.878,116.856,116.872,222100001.0
2006-09-11 08:08:00,116.88,116.88,116.843,116.85,389699995.0
2006-09-11 08:09:00,116.882,116.888,116.857,116.888,281599999.0
2006-09-11 08:10:00,116.9,116.912,116.893,116.912,271799997.0
2006-09-11 08:11:00,116.937,116.955,116.937,116.951,65599998.0
2006-09-11 08:12:00,116.94,116.957,116.94,116.956,305900004.0
2006-09-11 08:13:00,116.95,116.958,116.95,116.954,109699999.0
2006-09-11 08:14:00,116.965,116.974,116.959,116.974,233199997.0
2006-09-11 08:15:00,116.974,117.063,116.974,117.063,232900001.0
2006-09-11 08:16:00,117.076,117.09,117.07,117.07,326599998.0
2006-09-11 08:17:00,117.052,117.052,117.029,117.029,216900001.0
2006-09-11 08:18:00,117.03,117.044,117.02,117.03,260699998.0
2006-09-11 08:19:00,117.005,117.012,117.001,117.012,276300000.0
2006-09-11 08:20:00,117.017,117.032,117.017,117.03,128300001.0
2006-09-11 08:21:00,117.032,117.052,117.032,117.032,295400003.0
2006-09-11 08:22:00,117.027,117.044,117.022,117.037,318599998.0
2006-09-11 08:23:00,117.035,117.035,117.03,117.03,57400002.0
2006-09-11 08:24:00,117.034,117.034,117.02,117.028,336399995.0
2006-09-11 08:25:00,117.033,117.047,117.021,117.033,327499996.0
2006-09-11 08:26:00,117.018,117.018,116.999,117.002,146900001.0
2006-09-11 08:27:00,117.01,117.03,117.01,117.03,296400001.0
2006-09-11 08:28:00,117.005,117.021,116.987,117.021,145700002.0
2006-09-11 08:29:00,117.023,117.023,116.979,116.982,126399997.0
2006-09-11 08:30:00,116.97,116.996,116.97,116.996,165799999.0
2006-09-11 08:31:00,117.0,117.026,117.0,117.026,360200004.0
2006-09-11 08:32:00,117.021,117.021,116.998,117.007,149100003.0
2006-09-11 08:33:00,117.028,117.041,117.022,117.03,113700001.0
2006-09-11 08:34:00,117.034,117.125,117.034,117.111,309699998.0
2006-09-11 08:35:00,117.112,117.112,117.089,117.089,141100002.0
2006-09-11 08:36:00,117.066,117.066,117.045,117.045,233999994.0
2006-09-11 08:37:00,117.052,117.067,117.052,117.061,238399999.0
2006-09-11 08:38:00,117.075,117.09,117.065,117.09,272800001.0
2006-09-11 08:39:00,117.088,117.09,117.083,117.087,150399997.0
2006-09-11 08:40:00,117.085,117.085,117.03,117.037,356299995.0
2006-09-11 08:41:00,117.022,117.029,117.004,117.004,249200008.0
2006-09-11 08:42:00,117.003,117.003,116.977,116.978,205100000.0
2006-09-11 08:43:00,116.979,116.986,116.975,116.984,231499994.0
2006-09-11 08:44:00,116.997,117.038,116.997,117.036,289300000.0
2006-09-11 08:45:00,117.033,117.04,117.006,117.04,331399998.0
2006-09-11 08:46:00,117.038,117.038,117.009,117.022,106699999.0
2006-09-11 08:47:00,117.021,117.021,116.989,117.008,253400005.0
2006-09-11 08:48:00,117.001,117.006,116.996,117.001,220999999.0
2006-09-11 08:49:00,116.992,116.992,116.956,116.975,261199996.0
2006-09-11 08:50:00,116.967,116.967,116.936,116.963,301300004.0
2006-09-11 08:51:00,116.974,117.006,116.974,117.006,176899999.0
2006-09-11 08:52:00,117.02,117.024,116.986,117.013,284900004.0
2006-09-11 08:53:00,117.013,117.037,117.013,117.035,297200003.0
2006-09-11 08:54:00,117.036,117.051,117.02,117.023,281100004.0
2006-09-11 08:55:00,117.038,117.054,117.038,117.051,252700000.0
2006-09-11 08:56:00,117.058,117.093,117.058,117.093,309599997.0
2006-09-11 08:57:00,117.112,117.118,117.104,117.104,354099997.0
2006-09-11 08:58:00,117.107,117.119,117.075,117.085,191999999.0
2006-09-11 08:59:00,117.1,117.111,117.097,117.097,289100002.0
2006-09-11 09:00:00,117.088,117.089,117.068,117.068,474799999.0
2006-09-11 09:01:00,117.07,117.094,117.064,117.092,219700001.0
2006-09-11 09:02:00,117.092,117.1,117.092,117.092,127499997.0
2006-09-11 09:03:00,117.106,117.152,117.106,117.152,116500004.0
2006-09-11 09:04:00,117.161,117.161,117.118,117.118,206899999.0
2006-09-11 09:05:00,117.127,117.145,117.127,117.145,311700009.0
2006-09-11 09:06:00,117.123,117.123,117.087,117.112,184400001.0
2006-09-11 09:07:00,117.111,117.13,117.101,117.122,247300000.0
2006-09-11 09:08:00,117.128,117.132,117.119,117.123,216200001.0
2006-09-11 09:09:00,117.132,117.14,117.121,117.14,311899994.0
2006-09-11 09:10:00,117.143,117.19,117.143,117.184,402100003.0
2006-09-11 09:11:00,117.208,117.251,117.208,117.249,138099999.0
2006-09-11 09:12:00,117.241,117.245,117.235,117.245,237700005.0
2006-09-11 09:13:00,117.247,117.247,117.23,117.235,369399998.0
2006-09-11 09:14:00,117.242,117.243,117.218,117.233,232000002.0
2006-09-11 09:15:00,117.233,117.233,117.219,117.222,236300003.0
2006-09-11 09:16:00,117.203,117.205,117.196,117.205,193200000.0
2006-09-11 09:17:00,117.202,117.206,117.199,117.202,140699999.0
2006-09-11 09:18:00,117.197,117.197,117.183,117.185,292900001.0
2006-09-11 09:19:00,117.179,117.198,117.173,117.191,249499998.0
2006-09-11 09:20:00,117.185,117.194,117.167,117.189,228300002.0
2006-09-11 09:21:00,117.21,117.25,117.21,117.23,232199994.0
2006-09-11 09:22:00,117.232,117.303,117.232,117.303,217000004.0
2006-09-11 09:23:00,117.303,117.312,117.277,117.277,219000004.0
2006-09-11 09:24:00,117.278,117.283,117.277,117.277,201600002.0
2006-09-11 09:25:00,117.276,117.29,117.276,117.277,199000003.0
2006-09-11 09:26:00,117.269,117.276,117.246,117.276,196899998.0
2006-09-11 09:27:00,117.285,117.286,117.265,117.265,242299998.0
2006-09-11 09:28:00,117.26,117.26,117.244,117.253,253900002.0
2006-09-11 09:29:00,117.241,117.241,117.229,117.237,107299999.0
2006-09-11 09:30:00,117.228,117.228,117.209,117.219,348100003.0
2006-09-11 09:31:00,117.221,117.221,117.207,117.207,181900004.0
2006-09-11 09:32:00,117.218,117.22,117.194,117.205,247299995.0
2006-09-11 09:33:00,117.207,117.221,117.189,117.203,196599997.0
2006-09-11 09:34:00,117.201,117.226,117.184,117.226,204000000.0
2006-09-11 09:35:00,117.233,117.239,117.231,117.235,165099997.0
2006-09-11 09:36:00,117.212,117.231,117.207,117.224,263700000.0
2006-09-11 09:37:00,117.233,117.239,117.23,117.235,304799997.0
2006-09-11 09:38:00,117.22,117.233,117.195,117.232,232400000.0
2006-09-11 09:39:00,117.22,117.226,117.201,117.203,184099998.0
2006-09-11 09:40:00,117.203,117.218,117.202,117.218,522200001.0
2006-09-11 09:41:00,117.21,117.21,117.159,117.171,254499999.0
2006-09-11 09:42:00,117.196,117.196,117.19,117.193,297500007.0
2006-09-11 09:43:00,117.207,117.212,117.19,117.212,210700002.0
2006-09-11 09:44:00,117.224,117.224,117.165,117.183,207199999.0
2006-09-11 09:45:00,117.19,117.204,117.18,117.189,289500006.0
2006-09-11 09:46:00,117.192,117.197,117.168,117.182,227299999.0
2006-09-11 09:47:00,117.195,117.197,117.162,117.178,245499998.0
2006-09-11 09:48:00,117.17,117.18,117.158,117.177,328200001.0
2006-09-11 09:49:00,117.175,117.19,117.168,117.169,294300000.0
2006-09-11 09:50:00,117.153,117.153,117.137,117.14,183899999.0
2006-09-11 09:51:00,117.131,117.146,117.125,117.138,529199998.0
2006-09-11 09:52:00,117.137,117.147,117.128,117.147,130699998.0
2006-09-11 09:53:00,117.13,117.17,117.122,117.16,301699993.0
2006-09-11 09:54:00,117.16,117.183,117.154,117.173,168399999.0
2006-09-11 09:55:00,117.173,117.182,117.156,117.182,497700003.0
2006-09-11 09:56:00,117.187,117.195,117.183,117.193,289900001.0
2006-09-11 09:57:00,117.191,117.198,117.185,117.193,217100000.0
2006-09-11 09:58:00,117.196,117.202,117.19,117.192,261599999.0
2006-09-11 09:59:00,117.177,117.177,117.156,117.166,144599998.0
2006-09-11 10:00:00,117.167,117.179,117.158,117.158,387500001.0
2006-09-11 10:01:00,117.142,117.17,117.141,117.17,126900003.0
2006-09-11 10:02:00,117.175,117.175,117.155,117.155,77000000.0
2006-09-11 10:03:00,117.141,117.146,117.126,117.136,338000005.0
2006-09-11 10:04:00,117.133,117.149,117.124,117.149,172599996.0
2006-09-11 10:05:00,117.149,117.149,117.129,117.142,244999999.0
2006-09-11 10:06:00,117.139,117.139,117.11,117.11,159399999.0
2006-09-11 10:07:00,117.1,117.114,117.098,117.101,260199996.0
2006-09-11 10:08:00,117.089,117.1,117.082,117.083,208500002.0
2006-09-11 10:09:00,117.078,117.081,117.064,117.072,192100002.0
2006-09-11 10:10:00,117.07,117.07,117.053,117.059,445200000.0
2006-09-11 10:11:00,117.062,117.062,117.036,117.036,129400002.0
2006-09-11 10:12:00,117.034,117.056,117.034,117.056,257700004.0
2006-09-11 10:13:00,117.035,117.056,117.03,117.05,362300004.0
2006-09-11 10:14:00,117.043,117.043,117.016,117.038,200700002.0
2006-09-11 10:15:00,117.043,117.045,117.032,117.042,335100002.0
2006-09-11 10:16:00,117.052,117.062,117.002,117.055,336099993.0
2006-09-11 10:17:00,117.069,117.071,117.055,117.071,152800002.0
2006-09-11 10:18:00,117.08,117.101,117.079,117.085,383499997.0
2006-09-11 10:19:00,117.074,117.082,117.062,117.062,284099996.0
2006-09-11 10:20:00,117.075,117.077,117.066,117.069,298099996.0
2006-09-11 10:21:00,117.067,117.072,117.041,117.044,252100002.0
2006-09-11 10:22:00,117.049,117.086,117.047,117.086,332399995.0
2006-09-11 10:23:00,117.087,117.09,117.083,117.089,129999997.0
2006-09-11 10:24:00,117.087,117.087,117.07,117.083,204200006.0
2006-09-11 10:25:00,117.083,117.098,117.061,117.098,267300002.0
2006-09-11 10:26:00,117.102,117.107,117.081,117.082,132399999.0
2006-09-11 10:27:00,117.068,117.08,117.068,117.072,360900000.0
2006-09-11 10:28:00,117.065,117.065,117.035,117.035,199899995.0
2006-09-11 10:29:00,117.03,117.063,117.03,117.063,197700004.0
2006-09-11 10:30:00,117.068,117.07,117.042,117.054,202399998.0
2006-09-11 10:31:00,117.041,117.071,117.018,117.071,158199999.0
2006-09-11 10:32:00,117.071,117.09,117.071,117.086,276300000.0
2006-09-11 10:33:00,117.065,117.075,117.049,117.073,301200003.0
2006-09-11 10:34:00,117.086,117.104,117.086,117.099,55000000.0
2006-09-11 10:35:00,117.1,117.112,117.097,117.112,44300000.0
2006-09-11 10:36:00,117.103,117.103,117.071,117.072,145899998.0
2006-09-11 10:37:00,117.076,117.078,117.067,117.078,345600003.0
2006-09-11 10:38:00,117.092,117.121,117.092,117.114,307900003.0
2006-09-11 10:39:00,117.1,117.1,117.057,117.065,243700000.0
2006-09-11 10:40:00,117.099,117.101,117.094,117.098,158700000.0
2006-09-11 10:41:00,117.106,117.11,117.085,117.11,203100002.0
2006-09-11 10:42:00,117.103,117.105,117.079,117.105,220199997.0
2006-09-11 10:43:00,117.113,117.154,117.113,117.15,150399997.0
2006-09-11 10:44:00,117.13,117.154,117.12,117.145,377799994.0
2006-09-11 10:45:00,117.152,117.174,117.148,117.164,310200003.0
2006-09-11 10:46:00,117.158,117.172,117.142,117.165,374800002.0
2006-09-11 10:47:00,117.167,117.172,117.164,117.17,230199996.0
2006-09-11 10:48:00,117.177,117.182,117.177,117.178,36500001.0
2006-09-11 10:49:00,117.183,117.195,117.183,117.195,100499997.0
2006-09-11 10:50:00,117.204,117.223,117.204,117.22,242400002.0
2006-09-11 10:51:00,117.218,117.238,117.218,117.236,236799999.0
2006-09-11 10:52:00,117.237,117.237,117.222,117.224,397000009.0
2006-09-11 10:53:00,117.227,117.238,117.197,117.204,306499996.0
2006-09-11 10:54:00,117.21,117.222,117.192,117.221,168199999.0
2006-09-11 10:55:00,117.225,117.232,117.161,117.208,229399999.0
2006-09-11 10:56:00,117.218,117.222,117.206,117.206,256500003.0
2006-09-11 10:57:00,117.199,117.212,117.198,117.208,156800001.0
2006-09-11 10:58:00,117.208,117.208,117.193,117.205,178099999.0
2006-09-11 10:59:00,117.21,117.224,117.2,117.211,180399998.0
2006-09-11 11:00:00,117.218,117.233,117.218,117.224,258400001.0
2006-09-11 11:01:00,117.231,117.253,117.231,117.253,266199999.0
2006-09-11 11:02:00,117.261,117.279,117.261,117.272,206200000.0
2006-09-11 11:03:00,117.268,117.276,117.24,117.253,268099998.0
2006-09-11 11:04:00,117.251,117.255,117.243,117.25,264999996.0
2006-09-11 11:05:00,117.229,117.249,117.206,117.242,217599999.0
2006-09-11 11:06:00,117.255,117.255,117.25,117.252,123399999.0
2006-09-11 11:07:00,117.254,117.262,117.241,117.241,208600001.0
2006-09-11 11:08:00,117.262,117.27,117.261,117.267,235699998.0
2006-09-11 11:09:00,117.267,117.269,117.231,117.246,284600004.0
2006-09-11 11:10:00,117.251,117.268,117.243,117.265,327900004.0
2006-09-11 11:11:00,117.255,117.274,117.241,117.274,235199997.0
2006-09-11 11:12:00,117.283,117.283,117.262,117.271,225199998.0
2006-09-11 11:13:00,117.282,117.284,117.258,117.266,168400004.0
2006-09-11 11:14:00,117.27,117.271,117.256,117.259,394500006.0
2006-09-11 11:15:00,117.248,117.262,117.248,117.26,338699997.0
2006-09-11 11:16:00,117.27,117.271,117.261,117.269,290400004.0
2006-09-11 11:17:00,117.269,117.282,117.264,117.282,389900000.0
2006-09-11 11:18:00,117.282,117.296,117.278,117.296,165300004.0
2006-09-11 11:19:00,117.294,117.299,117.289,117.289,222000005.0
2006-09-11 11:20:00,117.29,117.294,117.279,117.29,228700000.0
2006-09-11 11:21:00,117.297,117.325,117.297,117.316,133000000.0
2006-09-11 11:22:00,117.308,117.326,117.292,117.32,257200006.0
2006-09-11 11:23:00,117.328,117.33,117.309,117.309,333500003.0
2006-09-11 11:24:00,117.293,117.314,117.269,117.314,359300007.0
2006-09-11 11:25:00,117.313,117.317,117.3,117.3,245699999.0
2006-09-11 11:26:00,117.289,117.289,117.272,117.273,121300001.0
2006-09-11 11:27:00,117.288,117.29,117.265,117.265,254199997.0
2006-09-11 11:28:00,117.258,117.278,117.254,117.271,257400001.0
2006-09-11 11:29:00,117.272,117.274,117.247,117.247,236000002.0
2006-09-11 11:30:00,117.25,117.263,117.25,117.261,341699994.0
2006-09-11 11:31:00,117.254,117.254,117.239,117.252,107000001.0
2006-09-11 11:32:00,117.25,117.256,117.241,117.256,172399994.0
2006-09-11 11:33:00,117.264,117.264,117.236,117.26,348599996.0
2006-09-11 11:34:00,117.258,117.274,117.245,117.256,131399998.0
2006-09-11 11:35:00,117.253,117.265,117.232,117.265,243600004.0
2006-09-11 11:36:00,117.266,117.267,117.257,117.257,206699997.0
2006-09-11 11:37:00,117.258,117.259,117.253,117.258,122800002.0
2006-09-11 11:38:00,117.24,117.251,117.214,117.251,265499995.0
2006-09-11 11:39:00,117.247,117.247,117.23,117.23,191200000.0
2006-09-11 11:40:00,117.223,117.224,117.187,117.195,232700000.0
2006-09-11 11:41:00,117.193,117.196,117.181,117.193,316700006.0
2006-09-11 11:42:00,117.198,117.202,117.194,117.202,289500004.0
2006-09-11 11:43:00,117.205,117.213,117.19,117.194,239700002.0
2006-09-11 11:44:00,117.197,117.197,117.182,117.182,90500000.0
2006-09-11 11:45:00,117.184,117.202,117.159,117.202,139100002.0
2006-09-11 11:46:00,117.219,117.239,117.219,117.226,117299996.0
2006-09-11 11:47:00,117.222,117.249,117.222,117.249,43000000.0
2006-09-11 11:48:00,117.251,117.251,117.199,117.216,177400004.0
2006-09-11 11:49:00,117.216,117.216,117.187,117.19,325400003.0
2006-09-11 11:50:00,117.197,117.21,117.172,117.191,251300001.0
2006-09-11 11:51:00,117.187,117.195,117.185,117.188,310200000.0
2006-09-11 11:52:00,117.188,117.188,117.157,117.173,299000000.0
2006-09-11 11:53:00,117.171,117.183,117.165,117.165,314999997.0
2006-09-11 11:54:00,117.169,117.2,117.167,117.2,278399995.0
2006-09-11 11:55:00,117.196,117.205,117.187,117.196,200800000.0
2006-09-11 11:56:00,117.19,117.191,117.181,117.188,110600000.0
2006-09-11 11:57:00,117.187,117.201,117.187,117.196,222500000.0
2006-09-11 11:58:00,117.211,117.244,117.203,117.244,237199997.0
2006-09-11 11:59:00,117.242,117.251,117.228,117.228,201000002.0
2006-09-11 12:00:00,117.232,117.246,117.224,117.224,195200000.0
2006-09-11 12:01:00,117.218,117.223,117.204,117.208,266200004.0
2006-09-11 12:02:00,117.201,117.203,117.194,117.203,177800002.0
2006-09-11 12:03:00,117.217,117.229,117.217,117.223,193100002.0
2006-09-11 12:04:00,117.218,117.228,117.204,117.204,216000001.0
2006-09-11 12:05:00,117.222,117.228,117.19,117.199,367900000.0
2006-09-11 12:06:00,117.22,117.223,117.211,117.212,289699997.0
2006-09-11 12:07:00,117.219,117.226,117.21,117.225,286700005.0
2006-09-11 12:08:00,117.227,117.227,117.187,117.199,248099999.0
2006-09-11 12:09:00,117.208,117.225,117.197,117.212,339599997.0
2006-09-11 12:10:00,117.215,117.215,117.2,117.21,100899998.0
2006-09-11 12:11:00,117.221,117.226,117.211,117.223,378000001.0
2006-09-11 12:12:00,117.227,117.241,117.207,117.236,142500000.0
2006-09-11 12:13:00,117.211,117.231,117.185,117.227,337500000.0
2006-09-11 12:14:00,117.226,117.229,117.217,117.226,352599997.0
2006-09-11 12:15:00,117.231,117.238,117.22,117.227,329099994.0
2006-09-11 12:16:00,117.213,117.228,117.211,117.22,409300002.0
2006-09-11 12:17:00,117.223,117.23,117.203,117.23,312800000.0
2006-09-11 12:18:00,117.223,117.237,117.214,117.23,300400002.0
2006-09-11 12:19:00,117.225,117.233,117.193,117.196,330700001.0
2006-09-11 12:20:00,117.229,117.229,117.224,117.227,183000002.0
2006-09-11 12:21:00,117.219,117.22,117.204,117.21,211000000.0
2006-09-11 12:22:00,117.236,117.239,117.205,117.225,195899999.0
2006-09-11 12:23:00,117.217,117.251,117.21,117.25,228100003.0
2006-09-11 12:24:00,117.261,117.262,117.256,117.257,70000001.0
2006-09-11 12:25:00,117.248,117.267,117.248,117.265,282500002.0
2006-09-11 12:26:00,117.268,117.27,117.259,117.259,233500001.0
2006-09-11 12:27:00,117.267,117.277,117.263,117.274,263699996.0
2006-09-11 12:28:00,117.27,117.287,117.269,117.275,317700001.0
2006-09-11 12:29:00,117.29,117.303,117.286,117.301,217899997.0
2006-09-11 12:30:00,117.293,117.299,117.265,117.289,201200003.0
2006-09-11 12:31:00,117.29,117.294,117.273,117.273,208300004.0
2006-09-11 12:32:00,117.292,117.294,117.269,117.282,137500000.0
2006-09-11 12:33:00,117.307,117.307,117.274,117.288,234300001.0
2006-09-11 12:34:00,117.298,117.301,117.286,117.286,209699997.0
2006-09-11 12:35:00,117.275,117.281,117.257,117.261,333500002.0
2006-09-11 12:36:00,117.26,117.271,117.248,117.264,390700004.0
2006-09-11 12:37:00,117.27,117.282,117.27,117.271,164800002.0
2006-09-11 12:38:00,117.263,117.27,117.244,117.263,161000002.0
2006-09-11 12:39:00,117.248,117.271,117.24,117.271,287500002.0
2006-09-11 12:40:00,117.258,117.268,117.258,117.268,84900000.0
2006-09-11 12:41:00,117.27,117.275,117.265,117.27,158500001.0
2006-09-11 12:42:00,117.276,117.288,117.258,117.288,183300002.0
2006-09-11 12:43:00,117.297,117.298,117.258,117.278,331500006.0
2006-09-11 12:44:00,117.289,117.296,117.261,117.288,379100001.0
2006-09-11 12:45:00,117.308,117.312,117.295,117.312,453799993.0
2006-09-11 12:46:00,117.312,117.314,117.285,117.314,471100005.0
2006-09-11 12:47:00,117.325,117.331,117.313,117.313,301099997.0
2006-09-11 12:48:00,117.303,117.303,117.275,117.301,280200001.0
2006-09-11 12:49:00,117.305,117.313,117.305,117.305,291399998.0
2006-09-11 12:50:00,117.306,117.328,117.306,117.32,181300006.0
2006-09-11 12:51:00,117.313,117.317,117.29,117.29,217699997.0
2006-09-11 12:52:00,117.315,117.315,117.303,117.312,199000001.0
2006-09-11 12:53:00,117.309,117.312,117.299,117.299,271899996.0
2006-09-11 12:54:00,117.302,117.314,117.302,117.309,242500001.0
2006-09-11 12:55:00,117.309,117.319,117.299,117.299,109200001.0
2006-09-11 12:56:00,117.309,117.322,117.309,117.322,189200001.0
2006-09-11 12:57:00,117.321,117.329,117.316,117.322,165600002.0
2006-09-11 12:58:00,117.325,117.337,117.322,117.33,318400000.0
2006-09-11 12:59:00,117.336,117.357,117.335,117.352,504800001.0
2006-09-11 13:00:00,117.351,117.351,117.327,117.327,249799998.0
2006-09-11 13:01:00,117.305,117.341,117.297,117.32,292799998.0
2006-09-11 13:02:00,117.312,117.336,117.312,117.326,156799996.0
2006-09-11 13:03:00,117.34,117.34,117.303,117.33,153099999.0
2006-09-11 13:04:00,117.335,117.35,117.315,117.35,211799999.0
2006-09-11 13:05:00,117.356,117.357,117.333,117.333,394999999.0
2006-09-11 13:06:00,117.325,117.325,117.32,117.32,131500000.0
2006-09-11 13:07:00,117.322,117.336,117.322,117.336,128399997.0
2006-09-11 13:08:00,117.343,117.347,117.335,117.337,305599995.0
2006-09-11 13:09:00,117.34,117.34,117.325,117.325,219499998.0
2006-09-11 13:10:00,117.35,117.35,117.324,117.341,224599999.0
2006-09-11 13:11:00,117.353,117.368,117.353,117.359,268999999.0
2006-09-11 13:12:00,117.354,117.356,117.342,117.348,321400007.0
2006-09-11 13:13:00,117.35,117.353,117.34,117.34,205500001.0
2006-09-11 13:14:00,117.335,117.363,117.33,117.353,155600000.0
2006-09-11 13:15:00,117.356,117.367,117.344,117.366,225900000.0
2006-09-11 13:16:00,117.357,117.359,117.351,117.351,179600003.0
2006-09-11 13:17:00,117.333,117.347,117.298,117.347,369199997.0
2006-09-11 13:18:00,117.363,117.363,117.349,117.352,110300000.0
2006-09-11 13:19:00,117.358,117.358,117.347,117.347,116800001.0
2006-09-11 13:20:00,117.346,117.347,117.334,117.347,81800001.0
2006-09-11 13:21:00,117.355,117.355,117.338,117.342,213799997.0
2006-09-11 13:22:00,117.334,117.334,117.292,117.32,253100001.0
2006-09-11 13:23:00,117.331,117.341,117.327,117.334,208900004.0
2006-09-11 13:24:00,117.323,117.337,117.308,117.331,183799999.0
2006-09-11 13:25:00,117.333,117.336,117.278,117.323,236999999.0
2006-09-11 13:26:00,117.333,117.341,117.333,117.337,150800000.0
2006-09-11 13:27:00,117.323,117.323,117.297,117.297,138000000.0
2006-09-11 13:28:00,117.323,117.328,117.314,117.324,297500004.0
2006-09-11 13:29:00,117.325,117.343,117.31,117.337,145600000.0
2006-09-11 13:30:00,117.347,117.354,117.345,117.354,316800004.0
2006-09-11 13:31:00,117.355,117.355,117.347,117.35,250000002.0
2006-09-11 13:32:00,117.351,117.351,117.305,117.332,307800004.0
2006-09-11 13:33:00,117.339,117.339,117.298,117.336,275900000.0
2006-09-11 13:34:00,117.337,117.35,117.335,117.35,233400003.0
2006-09-11 13:35:00,117.337,117.341,117.321,117.321,243999998.0
2006-09-11 13:36:00,117.321,117.334,117.304,117.333,373900004.0
2006-09-11 13:37:00,117.333,117.333,117.302,117.327,57200000.0
2006-09-11 13:38:00,117.315,117.318,117.293,117.307,257199995.0
2006-09-11 13:39:00,117.304,117.32,117.263,117.301,388699998.0
2006-09-11 13:40:00,117.323,117.333,117.304,117.309,375600005.0
2006-09-11 13:41:00,117.325,117.33,117.303,117.323,144700003.0
2006-09-11 13:42:00,117.313,117.332,117.299,117.326,287499996.0
2006-09-11 13:43:00,117.334,117.336,117.311,117.33,268599997.0
2006-09-11 13:44:00,117.33,117.33,117.303,117.316,344399999.0
2006-09-11 13:45:00,117.307,117.313,117.291,117.311,238699995.0
2006-09-11 13:46:00,117.321,117.332,117.319,117.319,183499995.0
2006-09-11 13:47:00,117.322,117.322,117.298,117.321,293900000.0
2006-09-11 13:48:00,117.328,117.329,117.318,117.322,380700003.0
2006-09-11 13:49:00,117.31,117.321,117.303,117.32,195000000.0
2006-09-11 13:50:00,117.328,117.328,117.304,117.307,157199998.0
2006-09-11 13:51:00,117.31,117.318,117.31,117.316,257000005.0
2006-09-11 13:52:00,117.313,117.324,117.293,117.305,214800001.0
2006-09-11 13:53:00,117.307,117.319,117.307,117.312,247700001.0
2006-09-11 13:54:00,117.315,117.331,117.313,117.331,160100004.0
2006-09-11 13:55:00,117.333,117.337,117.328,117.337,196399998.0
2006-09-11 13:56:00,117.331,117.333,117.324,117.333,270500000.0
2006-09-11 13:57:00,117.333,117.339,117.33,117.332,179499998.0
2006-09-11 13:58:00,117.312,117.336,117.288,117.329,258600000.0
2006-09-11 13:59:00,117.333,117.333,117.32,117.323,205399999.0
2006-09-11 14:00:00,117.325,117.333,117.315,117.333,321300000.0
2006-09-11 14:01:00,117.328,117.328,117.309,117.309,185299999.0
2006-09-11 14:02:00,117.312,117.312,117.292,117.292,188499999.0
2006-09-11 14:03:00,117.292,117.297,117.268,117.272,377799993.0
2006-09-11 14:04:00,117.266,117.276,117.258,117.263,330599999.0
2006-09-11 14:05:00,117.264,117.264,117.252,117.252,332900004.0
2006-09-11 14:06:00,117.252,117.257,117.249,117.256,215299998.0
2006-09-11 14:07:00,117.252,117.276,117.25,117.271,198700001.0
2006-09-11 14:08:00,117.263,117.295,117.239,117.295,308100009.0
2006-09-11 14:09:00,117.295,117.308,117.295,117.298,341900008.0
2006-09-11 14:10:00,117.298,117.298,117.275,117.275,98000002.0
2006-09-11 14:11:00,117.285,117.289,117.264,117.28,280699998.0
2006-09-11 14:12:00,117.282,117.297,117.252,117.281,300500003.0
2006-09-11 14:13:00,117.283,117.296,117.283,117.295,160600000.0
2006-09-11 14:14:00,117.305,117.311,117.302,117.302,318299995.0
2006-09-11 14:15:00,117.295,117.312,117.284,117.292,271999997.0
2006-09-11 14:16:00,117.307,117.317,117.307,117.308,219399998.0
2006-09-11 14:17:00,117.304,117.327,117.304,117.327,271099996.0
2006-09-11 14:18:00,117.331,117.336,117.328,117.33,237200002.0
2006-09-11 14:19:00,117.328,117.329,117.314,117.329,80000001.0
2006-09-11 14:20:00,117.333,117.345,117.333,117.345,153999997.0
2006-09-11 14:21:00,117.348,117.348,117.339,117.339,187999998.0
2006-09-11 14:22:00,117.354,117.367,117.354,117.358,245899996.0
2006-09-11 14:23:00,117.374,117.374,117.361,117.364,435599993.0
2006-09-11 14:24:00,117.366,117.372,117.355,117.355,238900001.0
2006-09-11 14:25:00,117.36,117.373,117.36,117.366,250700004.0
2006-09-11 14:26:00,117.372,117.38,117.363,117.363,261400001.0
2006-09-11 14:27:00,117.365,117.369,117.339,117.354,306000005.0
2006-09-11 14:28:00,117.367,117.372,117.348,117.372,302600000.0
2006-09-11 14:29:00,117.378,117.382,117.376,117.38,201200002.0
2006-09-11 14:30:00,117.367,117.375,117.356,117.366,344700004.0
2006-09-11 14:31:00,117.37,117.382,117.37,117.372,169500001.0
2006-09-11 14:32:00,117.365,117.38,117.365,117.375,95200000.0
2006-09-11 14:33:00,117.363,117.37,117.363,117.37,199800003.0
2006-09-11 14:34:00,117.345,117.379,117.335,117.376,174399999.0
2006-09-11 14:35:00,117.358,117.374,117.343,117.37,299599996.0
2006-09-11 14:36:00,117.361,117.378,117.351,117.378,201499997.0
2006-09-11 14:37:00,117.382,117.39,117.375,117.383,249300005.0
2006-09-11 14:38:00,117.378,117.378,117.349,117.351,162600001.0
2006-09-11 14:39:00,117.333,117.333,117.296,117.298,202500001.0
2006-09-11 14:40:00,117.321,117.348,117.321,117.34,249800007.0
2006-09-11 14:41:00,117.343,117.344,117.317,117.317,71500001.0
2006-09-11 14:42:00,117.294,117.313,117.27,117.313,292600001.0
2006-09-11 14:43:00,117.313,117.313,117.261,117.273,183100001.0
2006-09-11 14:44:00,117.277,117.281,117.264,117.265,244600005.0
2006-09-11 14:45:00,117.259,117.259,117.243,117.247,200199999.0
2006-09-11 14:46:00,117.246,117.263,117.239,117.263,119600003.0
2006-09-11 14:47:00,117.262,117.264,117.255,117.26,343000000.0
2006-09-11 14:48:00,117.274,117.306,117.274,117.306,80199999.0
2006-09-11 14:49:00,117.317,117.32,117.27,117.298,271299996.0
2006-09-11 14:50:00,117.303,117.312,117.284,117.3,329000009.0
2006-09-11 14:51:00,117.315,117.326,117.313,117.313,217899997.0
2006-09-11 14:52:00,117.317,117.323,117.312,117.315,222100007.0
2006-09-11 14:53:00,117.303,117.313,117.295,117.31,385300001.0
2006-09-11 14:54:00,117.295,117.306,117.27,117.306,245200001.0
2006-09-11 14:55:00,117.293,117.312,117.281,117.311,193700003.0
2006-09-11 14:56:00,117.28,117.311,117.271,117.311,173300002.0
2006-09-11 14:57:00,117.323,117.327,117.298,117.305,247299998.0
2006-09-11 14:58:00,117.326,117.33,117.312,117.312,294300002.0
2006-09-11 14:59:00,117.296,117.319,117.285,117.31,258799999.0
2006-09-11 15:00:00,117.32,117.321,117.31,117.31,220599998.0
2006-09-11 15:01:00,117.307,117.309,117.283,117.294,158699996.0
2006-09-11 15:02:00,117.295,117.305,117.291,117.305,159999995.0
2006-09-11 15:03:00,117.296,117.323,117.296,117.322,216799998.0
2006-09-11 15:04:00,117.328,117.338,117.328,117.338,270599995.0
2006-09-11 15:05:00,117.345,117.367,117.34,117.366,240500000.0
2006-09-11 15:06:00,117.36,117.37,117.36,117.367,178899998.0
2006-09-11 15:07:00,117.352,117.37,117.352,117.367,269200002.0
2006-09-11 15:08:00,117.362,117.368,117.353,117.365,216400001.0
2006-09-11 15:09:00,117.358,117.365,117.347,117.365,188500001.0
2006-09-11 15:10:00,117.366,117.372,117.366,117.367,192800000.0
2006-09-11 15:11:00,117.372,117.372,117.354,117.354,314700006.0
2006-09-11 15:12:00,117.341,117.342,117.312,117.342,151500003.0
2006-09-11 15:13:00,117.362,117.362,117.317,117.319,275999996.0
2006-09-11 15:14:00,117.303,117.312,117.279,117.312,122100000.0
2006-09-11 15:15:00,117.284,117.32,117.284,117.32,156199997.0
2006-09-11 15:16:00,117.293,117.331,117.292,117.307,261700001.0
2006-09-11 15:17:00,117.326,117.332,117.325,117.327,227799997.0
2006-09-11 15:18:00,117.327,117.334,117.318,117.333,209999999.0
2006-09-11 15:19:00,117.328,117.353,117.316,117.349,197100001.0
2006-09-11 15:20:00,117.348,117.348,117.297,117.338,385000005.0
2006-09-11 15:21:00,117.345,117.345,117.335,117.335,308100001.0
2006-09-11 15:22:00,117.341,117.349,117.28,117.28,286099994.0
2006-09-11 15:23:00,117.347,117.357,117.321,117.351,341400003.0
2006-09-11 15:24:00,117.359,117.359,117.342,117.342,353600000.0
2006-09-11 15:25:00,117.343,117.343,117.295,117.33,391100001.0
2006-09-11 15:26:00,117.335,117.347,117.323,117.346,269899998.0
2006-09-11 15:27:00,117.343,117.356,117.338,117.353,174199999.0
2006-09-11 15:28:00,117.35,117.35,117.341,117.342,183599999.0
2006-09-11 15:29:00,117.338,117.341,117.334,117.339,292899994.0
2006-09-11 15:30:00,117.342,117.342,117.327,117.33,365500007.0
2006-09-11 15:31:00,117.332,117.332,117.319,117.332,212400000.0
2006-09-11 15:32:00,117.33,117.339,117.302,117.326,106000000.0
2006-09-11 15:33:00,117.338,117.344,117.336,117.336,197599997.0
2006-09-11 15:34:00,117.333,117.334,117.304,117.329,285000001.0
2006-09-11 15:35:00,117.333,117.333,117.324,117.324,177200004.0
2006-09-11 15:36:00,117.327,117.329,117.316,117.326,255200004.0
2006-09-11 15:37:00,117.319,117.331,117.313,117.331,315299998.0
2006-09-11 15:38:00,117.333,117.333,117.32,117.327,219700000.0
2006-09-11 15:39:00,117.305,117.326,117.297,117.32,385800005.0
2006-09-11 15:40:00,117.315,117.315,117.287,117.31,278800006.0
2006-09-11 15:41:00,117.304,117.304,117.286,117.289,251500002.0
2006-09-11 15:42:00,117.288,117.303,117.288,117.301,276099996.0
2006-09-11 15:43:00,117.29,117.3,117.281,117.3,289000006.0
2006-09-11 15:44:00,117.293,117.3,117.268,117.3,207600001.0
2006-09-11 15:45:00,117.303,117.324,117.284,117.309,329400003.0
2006-09-11 15:46:00,117.307,117.322,117.307,117.311,319500009.0
2006-09-11 15:47:00,117.312,117.319,117.283,117.297,380799997.0
2006-09-11 15:48:00,117.315,117.318,117.303,117.31,247600001.0
2006-09-11 15:49:00,117.319,117.325,117.282,117.302,132900000.0
2006-09-11 15:50:00,117.318,117.333,117.309,117.325,324599996.0
2006-09-11 15:51:00,117.333,117.333,117.316,117.33,190400002.0
2006-09-11 15:52:00,117.332,117.332,117.314,117.318,98400001.0
2006-09-11 15:53:00,117.32,117.32,117.278,117.304,134399997.0
2006-09-11 15:54:00,117.311,117.312,117.29,117.295,205900002.0
2006-09-11 15:55:00,117.318,117.318,117.29,117.298,108400000.0
2006-09-11 15:56:00,117.295,117.306,117.292,117.306,193000003.0
2006-09-11 15:57:00,117.298,117.311,117.298,117.303,270499996.0
2006-09-11 15:58:00,117.309,117.327,117.309,117.314,171999999.0
2006-09-11 15:59:00,117.325,117.333,117.32,117.333,167600001.0
2006-09-11 16:00:00,117.343,117.361,117.343,117.354,273200002.0
2006-09-11 16:01:00,117.349,117.356,117.324,117.339,171700005.0
2006-09-11 16:02:00,117.355,117.365,117.35,117.356,91300000.0
2006-09-11 16:03:00,117.362,117.421,117.361,117.421,147599996.0
2006-09-11 16:04:00,117.424,117.424,117.405,117.405,398599994.0
2006-09-11 16:05:00,117.404,117.409,117.395,117.402,139400001.0
2006-09-11 16:06:00,117.403,117.403,117.39,117.397,234300002.0
2006-09-11 16:07:00,117.402,117.408,117.402,117.408,13600000.0
2006-09-11 16:08:00,117.42,117.425,117.415,117.423,129900003.0
2006-09-11 16:09:00,117.439,117.445,117.434,117.437,302199996.0
2006-09-11 16:10:00,117.444,117.446,117.433,117.437,191499996.0
2006-09-11 16:11:00,117.433,117.454,117.433,117.442,311199996.0
2006-09-11 16:12:00,117.458,117.458,117.448,117.455,256600000.0
2006-09-11 16:13:00,117.448,117.454,117.439,117.454,142399999.0
2006-09-11 16:14:00,117.442,117.447,117.429,117.441,201999999.0
2006-09-11 16:15:00,117.437,117.454,117.434,117.445,313800000.0
2006-09-11 16:16:00,117.44,117.445,117.432,117.437,241600000.0
2006-09-11 16:17:00,117.428,117.441,117.423,117.431,236400002.0
2006-09-11 16:18:00,117.43,117.443,117.43,117.443,85299998.0
2006-09-11 16:19:00,117.444,117.444,117.426,117.426,91800002.0
2006-09-11 16:20:00,117.432,117.44,117.404,117.44,207999997.0
2006-09-11 16:21:00,117.46,117.463,117.441,117.458,210299998.0
2006-09-11 16:22:00,117.466,117.47,117.458,117.46,172800003.0
2006-09-11 16:23:00,117.447,117.447,117.433,117.445,200800006.0
2006-09-11 16:24:00,117.444,117.444,117.421,117.436,307700006.0
2006-09-11 16:25:00,117.442,117.452,117.44,117.452,115499996.0
2006-09-11 16:26:00,117.457,117.558,117.457,117.558,319600001.0
2006-09-11 16:27:00,117.586,117.601,117.586,117.601,144099998.0
2006-09-11 16:28:00,117.637,117.651,117.637,117.642,232200001.0
2006-09-11 16:29:00,117.65,117.65,117.648,117.648,85399997.0
2006-09-11 16:30:00,117.638,117.646,117.629,117.64,288799997.0
2006-09-11 16:31:00,117.645,117.663,117.645,117.656,234599999.0
2006-09-11 16:32:00,117.65,117.681,117.65,117.681,213600005.0
2006-09-11 16:33:00,117.685,117.698,117.685,117.688,73999999.0
2006-09-11 16:34:00,117.679,117.701,117.679,117.682,323099997.0
2006-09-11 16:35:00,117.692,117.706,117.692,117.692,311199996.0
2006-09-11 16:36:00,117.695,117.695,117.683,117.688,269800000.0
2006-09-11 16:37:00,117.687,117.707,117.687,117.693,205800001.0
2006-09-11 16:38:00,117.696,117.696,117.663,117.663,191900001.0
2006-09-11 16:39:00,117.653,117.66,117.635,117.657,236999993.0
2006-09-11 16:40:00,117.66,117.669,117.66,117.668,97000003.0
2006-09-11 16:41:00,117.68,117.683,117.674,117.683,328200004.0
2006-09-11 16:42:00,117.677,117.696,117.676,117.696,102699998.0
2006-09-11 16:43:00,117.692,117.692,117.681,117.683,208300000.0
2006-09-11 16:44:00,117.674,117.689,117.661,117.689,437800000.0
2006-09-11 16:45:00,117.707,117.745,117.707,117.744,188500001.0
2006-09-11 16:46:00,117.741,117.757,117.736,117.757,201900002.0
2006-09-11 16:47:00,117.759,117.759,117.728,117.743,120700000.0
2006-09-11 16:48:00,117.747,117.747,117.727,117.738,173699999.0
2006-09-11 16:49:00,117.739,117.756,117.735,117.756,127200000.0
2006-09-11 16:50:00,117.752,117.759,117.744,117.744,246399994.0
2006-09-11 16:51:00,117.743,117.755,117.732,117.753,269699994.0
2006-09-11 16:52:00,117.745,117.745,117.718,117.73,222399998.0
2006-09-11 16:53:00,117.731,117.739,117.724,117.733,177599999.0
2006-09-11 16:54:00,117.728,117.743,117.713,117.738,153499998.0
2006-09-11 16:55:00,117.731,117.741,117.729,117.735,113699999.0
2006-09-11 16:56:00,117.725,117.727,117.713,117.713,232699996.0
2006-09-11 16:57:00,117.728,117.728,117.721,117.726,210200001.0
2006-09-11 16:58:00,117.721,117.721,117.697,117.708,309899998.0
2006-09-11 16:59:00,117.71,117.722,117.701,117.722,275499995.0
2006-09-11 17:00:00,117.717,117.717,117.677,117.695,394300004.0
2006-09-11 17:01:00,117.717,117.722,117.708,117.71,194699999.0
2006-09-11 17:02:00,117.705,117.742,117.689,117.742,203700004.0
2006-09-11 17:03:00,117.753,117.754,117.72,117.746,260199998.0
2006-09-11 17:04:00,117.752,117.752,117.733,117.738,281799999.0
2006-09-11 17:05:00,117.741,117.748,117.739,117.74,133999997.0
2006-09-11 17:06:00,117.742,117.742,117.711,117.74,282200003.0
2006-09-11 17:07:00,117.731,117.74,117.705,117.738,212400003.0
2006-09-11 17:08:00,117.734,117.744,117.714,117.726,141000003.0
2006-09-11 17:09:00,117.734,117.742,117.723,117.723,204200000.0
2006-09-11 17:10:00,117.728,117.735,117.715,117.724,218400001.0
2006-09-11 17:11:00,117.722,117.73,117.722,117.722,177399997.0
2006-09-11 17:12:00,117.727,117.741,117.723,117.723,243200001.0
2006-09-11 17:13:00,117.705,117.73,117.695,117.73,301400003.0
2006-09-11 17:14:00,117.727,117.733,117.724,117.733,169600004.0
2006-09-11 17:15:00,117.727,117.727,117.717,117.719,114699999.0
2006-09-11 17:16:00,117.713,117.713,117.7,117.712,182900001.0
2006-09-11 17:17:00,117.713,117.713,117.7,117.703,235700002.0
2006-09-11 17:18:00,117.702,117.702,117.688,117.689,248600004.0
2006-09-11 17:19:00,117.698,117.698,117.672,117.672,283900003.0
2006-09-11 17:20:00,117.676,117.676,117.653,117.653,247400001.0
2006-09-11 17:21:00,117.652,117.659,117.644,117.644,251900003.0
2006-09-11 17:22:00,117.654,117.658,117.649,117.65,175799999.0
2006-09-11 17:23:00,117.639,117.659,117.639,117.657,105399999.0
2006-09-11 17:24:00,117.668,117.669,117.64,117.654,258700001.0
2006-09-11 17:25:00,117.649,117.649,117.622,117.639,296799997.0
2006-09-11 17:26:00,117.645,117.659,117.643,117.643,150600001.0
2006-09-11 17:27:00,117.64,117.662,117.64,117.658,184200004.0
2006-09-11 17:28:00,117.673,117.677,117.635,117.635,173200002.0
2006-09-11 17:29:00,117.617,117.633,117.617,117.628,218899997.0
2006-09-11 17:30:00,117.627,117.63,117.612,117.612,116700000.0
2006-09-11 17:31:00,117.61,117.622,117.598,117.602,173099999.0
2006-09-11 17:32:00,117.628,117.676,117.625,117.676,54399999.0
2006-09-11 17:33:00,117.678,117.696,117.678,117.694,227000000.0
2006-09-11 17:34:00,117.7,117.705,117.671,117.671,95200001.0
2006-09-11 17:35:00,117.646,117.651,117.623,117.64,315599999.0
2006-09-11 17:36:00,117.645,117.651,117.617,117.651,128499998.0
2006-09-11 17:37:00,117.645,117.666,117.633,117.664,168100002.0
2006-09-11 17:38:00,117.675,117.695,117.675,117.68,159200001.0
2006-09-11 17:39:00,117.673,117.68,117.662,117.662,193800000.0
2006-09-11 17:40:00,117.652,117.652,117.625,117.632,264000003.0
2006-09-11 17:41:00,117.63,117.651,117.623,117.631,345300001.0
2006-09-11 17:42:00,117.638,117.646,117.631,117.643,117700000.0
2006-09-11 17:43:00,117.642,117.652,117.635,117.635,299799994.0
2006-09-11 17:44:00,117.643,117.643,117.633,117.635,300999997.0
2006-09-11 17:45:00,117.626,117.627,117.612,117.622,196500001.0
2006-09-11 17:46:00,117.613,117.631,117.6,117.608,271800000.0
2006-09-11 17:47:00,117.6,117.627,117.6,117.615,409100002.0
2006-09-11 17:48:00,117.586,117.586,117.552,117.559,134100002.0
2006-09-11 17:49:00,117.585,117.607,117.585,117.585,384299998.0
2006-09-11 17:50:00,117.592,117.609,117.592,117.608,300700000.0
2006-09-11 17:51:00,117.604,117.604,117.581,117.593,217600004.0
2006-09-11 17:52:00,117.599,117.599,117.584,117.584,320700001.0
2006-09-11 17:53:00,117.587,117.587,117.556,117.556,247599998.0
2006-09-11 17:54:00,117.561,117.582,117.561,117.582,154500000.0
2006-09-11 17:55:00,117.583,117.592,117.577,117.577,325499998.0
2006-09-11 17:56:00,117.565,117.565,117.542,117.559,173399999.0
2006-09-11 17:57:00,117.555,117.565,117.547,117.565,197200001.0
2006-09-11 17:58:00,117.566,117.566,117.557,117.565,169700005.0
2006-09-11 17:59:00,117.567,117.573,117.561,117.567,286499999.0
2006-09-11 18:00:00,117.567,117.572,117.556,117.564,183599994.0
2006-09-11 18:03:00,117.59,117.59,117.57,117.57,1872600002.0
2006-09-11 18:04:00,117.59,117.61,117.59,117.6,1872600002.0
2006-09-11 18:05:00,117.61,117.61,117.59,117.59,1872600002.0
2006-09-11 18:06:00,117.6,117.6,117.56,117.56,1872600002.0
2006-09-11 18:07:00,117.57,117.57,117.57,117.57,1872600002.0
2006-09-11 18:09:00,117.56,117.57,117.55,117.56,1872600002.0
2006-09-11 18:11:00,117.545,117.559,117.506,117.559,1872600002.0
2006-09-11 18:12:00,117.559,117.564,117.544,117.563,2057999983.0
2006-09-11 18:13:00,117.57,117.57,117.56,117.56,1820199992.0
2006-09-11 18:14:00,117.57,117.57,117.57,117.57,1820199992.0
2006-09-11 18:16:00,117.59,117.59,117.59,117.59,1820199992.0
2006-09-11 18:17:00,117.573,117.578,117.529,117.578,1820199992.0
2006-09-11 18:18:00,117.58,117.58,117.57,117.58,2007500009.0
2006-09-11 18:19:00,117.6,117.6,117.59,117.59,2007500009.0
2006-09-11 18:21:00,117.6,117.62,117.6,117.6,2007500009.0
2006-09-11 18:22:00,117.59,117.62,117.59,117.61,2007500009.0
2006-09-11 18:23:00,117.6,117.62,117.6,117.6,2007500009.0
2006-09-11 18:24:00,117.61,117.62,117.6,117.61,2007500009.0
2006-09-11 18:25:00,117.6,117.6,117.58,117.59,2007500009.0
2006-09-11 18:26:00,117.584,117.591,117.575,117.591,2007500009.0
2006-09-11 18:27:00,117.593,117.593,117.576,117.577,1668000007.0
2006-09-11 18:28:00,117.58,117.58,117.57,117.57,1940500007.0
2006-09-11 18:29:00,117.56,117.56,117.56,117.56,1940500007.0
2006-09-11 18:30:00,117.536,117.554,117.513,117.548,1940500007.0
2006-09-11 18:31:00,117.55,117.55,117.55,117.55,1921500015.0
2006-09-11 18:32:00,117.56,117.56,117.56,117.56,1921500015.0
2006-09-11 18:36:00,117.55,117.559,117.549,117.553,1921500015.0
2006-09-11 18:37:00,117.521,117.55,117.498,117.526,1496299989.0
2006-09-11 18:38:00,117.524,117.534,117.504,117.527,1380399992.0
2006-09-11 18:39:00,117.508,117.536,117.501,117.501,580299990.0
2006-09-11 18:40:00,117.522,117.525,117.517,117.517,1451199996.0
2006-09-11 18:41:00,117.527,117.542,117.497,117.503,1638600004.0
2006-09-11 18:42:00,117.55,117.55,117.48,117.48,962600008.0
2006-09-11 18:43:00,117.473,117.503,117.473,117.503,962600008.0
2006-09-11 18:44:00,117.5,117.51,117.482,117.488,733499999.0
2006-09-11 18:45:00,117.49,117.513,117.485,117.513,1600700012.0
2006-09-11 18:46:00,117.519,117.54,117.498,117.529,1938300021.0
2006-09-11 18:47:00,117.523,117.533,117.505,117.533,579000004.0
2006-09-11 18:48:00,117.531,117.531,117.521,117.522,1073199999.0
2006-09-11 18:49:00,117.512,117.524,117.478,117.516,1241299996.0
2006-09-11 18:50:00,117.517,117.522,117.476,117.512,1944699995.0
2006-09-11 18:51:00,117.518,117.523,117.513,117.514,1562199994.0
2006-09-11 18:52:00,117.513,117.513,117.468,117.5,1584099997.0
2006-09-11 18:53:00,117.5,117.504,117.461,117.496,1604299998.0
2006-09-11 18:54:00,117.502,117.527,117.502,117.522,1526800001.0
2006-09-11 18:55:00,117.523,117.539,117.523,117.538,1589799999.0
2006-09-11 18:56:00,117.498,117.539,117.497,117.539,293600005.0
2006-09-11 18:57:00,117.546,117.55,117.535,117.536,1013799997.0
2006-09-11 18:58:00,117.534,117.537,117.524,117.524,1480600001.0
2006-09-11 18:59:00,117.52,117.527,117.498,117.521,1590100002.0
2006-09-11 19:00:00,117.522,117.527,117.482,117.504,860100002.0
2006-09-11 19:01:00,117.513,117.52,117.502,117.52,604000002.0
2006-09-11 19:02:00,117.513,117.528,117.503,117.523,626800008.0
2006-09-11 19:03:00,117.523,117.523,117.491,117.515,1334200009.0
2006-09-11 19:04:00,117.517,117.533,117.494,117.533,1328599995.0
2006-09-11 19:05:00,117.532,117.532,117.491,117.491,641900001.0
2006-09-11 19:06:00,117.524,117.532,117.521,117.523,1301599998.0
2006-09-11 19:08:00,117.519,117.538,117.519,117.538,1730899994.0
2006-09-11 19:09:00,117.537,117.549,117.534,117.541,720599997.0
2006-09-11 19:10:00,117.542,117.545,117.537,117.542,671800001.0
2006-09-11 19:11:00,117.54,117.552,117.511,117.538,811000002.0
2006-09-11 19:12:00,117.537,117.551,117.516,117.551,951400003.0
2006-09-11 19:13:00,117.542,117.542,117.505,117.537,692300004.0
2006-09-11 19:14:00,117.544,117.551,117.512,117.534,927499994.0
2006-09-11 19:15:00,117.539,117.546,117.509,117.546,1611200007.0
2006-09-11 19:16:00,117.548,117.552,117.503,117.552,814400006.0
2006-09-11 19:17:00,117.53,117.556,117.508,117.517,1208500004.0
2006-09-11 19:18:00,117.541,117.546,117.506,117.546,842099992.0
2006-09-11 19:19:00,117.552,117.555,117.543,117.55,1459100006.0
2006-09-11 19:20:00,117.55,117.555,117.545,117.55,1054800009.0
2006-09-11 19:21:00,117.54,117.549,117.512,117.549,1438700014.0
2006-09-11 19:22:00,117.517,117.557,117.501,117.557,756900003.0
2006-09-11 19:23:00,117.56,117.56,117.55,117.56,1398500007.0
2006-09-11 19:24:00,117.552,117.566,117.526,117.546,1398500007.0
2006-09-11 19:25:00,117.545,117.564,117.529,117.558,1558300003.0
2006-09-11 19:26:00,117.56,117.56,117.56,117.56,1659899996.0
2006-09-11 19:27:00,117.568,117.577,117.533,117.564,1659899996.0
2006-09-11 19:28:00,117.571,117.608,117.571,117.608,1123300012.0
2006-09-11 19:29:00,117.612,117.612,117.582,117.587,622300002.0
2006-09-11 19:30:00,117.588,117.588,117.56,117.588,1095300003.0
2006-09-11 19:31:00,117.59,117.597,117.583,117.585,1683100002.0
2006-09-11 19:32:00,117.59,117.604,117.589,117.589,1570099998.0
2006-09-11 19:33:00,117.592,117.6,117.566,117.595,1058299998.0
2006-09-11 19:34:00,117.596,117.607,117.592,117.597,1355800002.0
2006-09-11 19:35:00,117.59,117.598,117.56,117.593,1272499999.0
2006-09-11 19:36:00,117.58,117.592,117.58,117.586,535699995.0
2006-09-11 19:37:00,117.583,117.59,117.58,117.583,142199996.0
2006-09-11 19:38:00,117.585,117.592,117.576,117.58,990600006.0
2006-09-11 19:39:00,117.58,117.601,117.566,117.601,1250400006.0
2006-09-11 19:40:00,117.604,117.606,117.592,117.595,818199990.0
2006-09-11 19:41:00,117.59,117.604,117.563,117.591,1512299995.0
2006-09-11 19:42:00,117.588,117.609,117.572,117.604,936199990.0
2006-09-11 19:43:00,117.605,117.606,117.55,117.578,420400003.0
2006-09-11 19:44:00,117.6,117.613,117.6,117.607,879799987.0
2006-09-11 19:45:00,117.605,117.612,117.581,117.603,523100002.0
2006-09-11 19:46:00,117.598,117.608,117.571,117.596,1121499996.0
2006-09-11 19:47:00,117.6,117.617,117.57,117.604,694199998.0
2006-09-11 19:48:00,117.596,117.606,117.552,117.59,1558900011.0
2006-09-11 19:49:00,117.599,117.613,117.59,117.613,571700007.0
2006-09-11 19:50:00,117.611,117.611,117.579,117.605,921599996.0
2006-09-11 19:51:00,117.6,117.604,117.595,117.604,574300006.0
2006-09-11 19:52:00,117.596,117.609,117.583,117.592,835700004.0
2006-09-11 19:53:00,117.595,117.595,117.58,117.593,1010799991.0
2006-09-11 19:54:00,117.592,117.597,117.563,117.588,1701600007.0
2006-09-11 19:55:00,117.581,117.609,117.57,117.587,767599994.0
2006-09-11 19:56:00,117.565,117.585,117.551,117.583,900899998.0
2006-09-11 19:57:00,117.586,117.606,117.552,117.59,659700001.0
2006-09-11 19:58:00,117.593,117.598,117.57,117.583,1343799990.0
2006-09-11 19:59:00,117.573,117.598,117.545,117.55,1241499995.0
2006-09-11 20:00:00,117.586,117.591,117.572,117.572,383999998.0
2006-09-11 20:01:00,117.575,117.584,117.541,117.575,435900003.0
2006-09-11 20:02:00,117.58,117.599,117.559,117.583,1217600001.0
2006-09-11 20:03:00,117.579,117.588,117.541,117.575,624599998.0
2006-09-11 20:04:00,117.576,117.601,117.553,117.601,846000006.0
2006-09-11 20:05:00,117.588,117.595,117.578,117.586,982200005.0
2006-09-11 20:06:00,117.578,117.598,117.548,117.582,1515600007.0
2006-09-11 20:07:00,117.59,117.6,117.573,117.6,852799991.0
2006-09-11 20:08:00,117.606,117.619,117.575,117.597,1060399996.0
2006-09-11 20:09:00,117.608,117.612,117.574,117.598,1139699994.0
2006-09-11 20:10:00,117.595,117.607,117.57,117.588,807900003.0
2006-09-11 20:11:00,117.598,117.607,117.571,117.594,1715399991.0
2006-09-11 20:13:00,117.601,117.616,117.573,117.608,1013300012.0
2006-09-11 20:14:00,117.606,117.619,117.589,117.61,1017100009.0
2006-09-11 20:15:00,117.607,117.61,117.593,117.603,1221499995.0
2006-09-11 20:16:00,117.601,117.61,117.583,117.61,1116099992.0
2006-09-11 20:17:00,117.601,117.601,117.555,117.574,808300002.0
2006-09-11 20:18:00,117.567,117.587,117.556,117.586,214599999.0
2006-09-11 20:19:00,117.587,117.593,117.581,117.593,990800001.0
2006-09-11 20:20:00,117.587,117.591,117.551,117.591,1017299994.0
2006-09-11 20:21:00,117.585,117.609,117.562,117.598,1325000005.0
2006-09-11 20:22:00,117.598,117.613,117.573,117.613,1403599995.0
2006-09-11 20:23:00,117.616,117.623,117.601,117.604,843900006.0
2006-09-11 20:24:00,117.6,117.6,117.589,117.598,890000002.0
2006-09-11 20:25:00,117.603,117.619,117.571,117.593,1007199996.0
2006-09-11 20:26:00,117.595,117.614,117.578,117.603,891499994.0
2006-09-11 20:27:00,117.594,117.605,117.563,117.569,1059600000.0
2006-09-11 20:28:00,117.595,117.606,117.586,117.598,1963799995.0
2006-09-11 20:31:00,117.612,117.612,117.594,117.602,1977300001.0
2006-09-11 20:32:00,117.62,117.62,117.6,117.6,643200008.0
2006-09-11 20:33:00,117.603,117.606,117.588,117.606,643200008.0
2006-09-11 20:34:00,117.606,117.608,117.568,117.603,476800001.0
2006-09-11 20:35:00,117.603,117.618,117.591,117.613,642900001.0
2006-09-11 20:36:00,117.615,117.621,117.608,117.608,439899999.0
2006-09-11 20:37:00,117.607,117.619,117.599,117.599,413800004.0
2006-09-11 20:38:00,117.594,117.594,117.565,117.577,1239499990.0
2006-09-11 20:39:00,117.583,117.586,117.543,117.582,1047699998.0
2006-09-11 20:40:00,117.58,117.59,117.57,117.58,809100005.0
2006-09-11 20:41:00,117.575,117.58,117.547,117.573,809100005.0
2006-09-11 20:42:00,117.569,117.579,117.551,117.569,877499996.0
2006-09-11 20:43:00,117.568,117.574,117.559,117.573,1524800005.0
2006-09-11 20:44:00,117.572,117.581,117.557,117.573,1269199999.0
2006-09-11 20:45:00,117.573,117.573,117.563,117.568,1248599996.0
2006-09-11 20:46:00,117.573,117.573,117.554,117.558,1804900007.0
2006-09-11 20:47:00,117.557,117.566,117.549,117.562,1922400012.0
2006-09-11 20:48:00,117.56,117.56,117.525,117.553,1348200006.0
2006-09-11 20:49:00,117.553,117.558,117.52,117.533,1401800015.0
2006-09-11 20:50:00,117.553,117.57,117.551,117.568,1453099995.0
2006-09-11 20:51:00,117.566,117.571,117.541,117.571,686499999.0
2006-09-11 20:52:00,117.58,117.585,117.572,117.573,237899997.0
2006-09-11 20:53:00,117.583,117.589,117.553,117.565,1339499996.0
2006-09-11 20:54:00,117.56,117.56,117.532,117.547,560499996.0
2006-09-11 20:55:00,117.55,117.564,117.55,117.56,1987200004.0
2006-09-11 20:56:00,117.562,117.562,117.519,117.543,549400001.0
2006-09-11 20:57:00,117.562,117.562,117.522,117.553,1928399998.0
2006-09-11 20:58:00,117.56,117.57,117.56,117.57,1973100012.0
2006-09-11 20:59:00,117.56,117.57,117.56,117.56,1973100012.0
2006-09-11 21:00:00,117.57,117.576,117.547,117.569,1973100012.0
2006-09-11 21:01:00,117.567,117.58,117.556,117.56,1090899999.0
2006-09-11 21:02:00,117.56,117.571,117.531,117.555,761699996.0
2006-09-11 21:03:00,117.561,117.572,117.536,117.559,1202100010.0
2006-09-11 21:04:00,117.565,117.573,117.565,117.573,530900000.0
2006-09-11 21:05:00,117.57,117.57,117.536,117.548,768999991.0
2006-09-11 21:06:00,117.563,117.57,117.537,117.55,1218800020.0
2006-09-11 21:07:00,117.565,117.58,117.56,117.561,1514400002.0
2006-09-11 21:08:00,117.561,117.567,117.536,117.563,931400003.0
2006-09-11 21:09:00,117.558,117.569,117.548,117.565,470600001.0
2006-09-11 21:10:00,117.56,117.56,117.52,117.546,465300001.0
2006-09-11 21:11:00,117.55,117.558,117.546,117.558,278499997.0
2006-09-11 21:12:00,117.545,117.56,117.534,117.55,444799999.0
2006-09-11 21:13:00,117.545,117.562,117.545,117.55,658600001.0
2006-09-11 21:14:00,117.559,117.573,117.559,117.568,1826800002.0
2006-09-11 21:15:00,117.567,117.567,117.532,117.544,1639199997.0
2006-09-11 21:16:00,117.555,117.567,117.555,117.557,989500010.0
2006-09-11 21:17:00,117.548,117.549,117.518,117.538,2031400005.0
2006-09-11 21:18:00,117.535,117.542,117.51,117.53,966499995.0
2006-09-11 21:19:00,117.551,117.557,117.547,117.547,1178500009.0
2006-09-11 21:20:00,117.543,117.547,117.512,117.533,1140599992.0
2006-09-11 21:21:00,117.544,117.557,117.522,117.537,994900004.0
2006-09-11 21:22:00,117.543,117.556,117.516,117.541,1841299996.0
2006-09-11 21:23:00,117.543,117.56,117.524,117.53,1206200011.0
2006-09-11 21:24:00,117.545,117.547,117.537,117.54,1773799989.0
2006-09-11 21:25:00,117.54,117.54,117.514,117.521,1611099998.0
2006-09-11 21:26:00,117.516,117.526,117.504,117.517,944999999.0
2006-09-11 21:27:00,117.519,117.526,117.499,117.519,1197199993.0
2006-09-11 21:28:00,117.514,117.522,117.51,117.511,298499999.0
2006-09-11 21:29:00,117.527,117.527,117.509,117.509,748000003.0
2006-09-11 21:30:00,117.519,117.525,117.498,117.515,897599993.0
2006-09-11 21:31:00,117.512,117.52,117.495,117.52,299900003.0
2006-09-11 21:32:00,117.524,117.525,117.52,117.525,864600005.0
2006-09-11 21:33:00,117.522,117.531,117.522,117.525,581099996.0
2006-09-11 21:34:00,117.515,117.525,117.501,117.51,607200006.0
2006-09-11 21:35:00,117.52,117.535,117.513,117.528,284400002.0
2006-09-11 21:36:00,117.53,117.536,117.521,117.528,441999992.0
2006-09-11 21:37:00,117.526,117.534,117.506,117.534,590799994.0
2006-09-11 21:38:00,117.54,117.54,117.532,117.534,174199998.0
2006-09-11 21:39:00,117.54,117.548,117.53,117.53,606599993.0
2006-09-11 21:40:00,117.522,117.528,117.505,117.517,874699997.0
2006-09-11 21:41:00,117.518,117.522,117.5,117.519,611400013.0
2006-09-11 21:42:00,117.52,117.527,117.513,117.517,970100003.0
2006-09-11 21:43:00,117.512,117.515,117.502,117.51,435700004.0
2006-09-11 21:44:00,117.519,117.524,117.513,117.524,1369300008.0
2006-09-11 21:45:00,117.523,117.527,117.487,117.525,620799992.0
2006-09-11 21:46:00,117.52,117.537,117.498,117.531,944600006.0
2006-09-11 21:47:00,117.52,117.533,117.504,117.527,399700006.0
2006-09-11 21:48:00,117.533,117.543,117.527,117.527,1031399991.0
2006-09-11 21:49:00,117.525,117.534,117.515,117.532,371299997.0
2006-09-11 21:50:00,117.53,117.531,117.521,117.531,181600001.0
2006-09-11 21:51:00,117.533,117.551,117.52,117.551,405400003.0
2006-09-11 21:52:00,117.54,117.547,117.535,117.543,336800004.0
2006-09-11 21:53:00,117.538,117.559,117.527,117.539,446599993.0
2006-09-11 21:54:00,117.551,117.559,117.526,117.544,760899991.0
2006-09-11 21:55:00,117.559,117.559,117.542,117.557,195799995.0
2006-09-11 21:56:00,117.562,117.569,117.527,117.542,474499995.0
2006-09-11 21:57:00,117.549,117.549,117.537,117.545,366800001.0
2006-09-11 21:58:00,117.543,117.558,117.538,117.558,170199998.0
2006-09-11 21:59:00,117.565,117.571,117.556,117.563,558100014.0
2006-09-11 22:00:00,117.568,117.581,117.568,117.578,884800008.0
2006-09-11 22:01:00,117.57,117.572,117.549,117.572,1269900012.0
2006-09-11 22:02:00,117.55,117.567,117.543,117.545,674600001.0
2006-09-11 22:03:00,117.563,117.563,117.534,117.557,250800007.0
2006-09-11 22:04:00,117.534,117.571,117.53,117.567,853499988.0
2006-09-11 22:05:00,117.563,117.57,117.542,117.57,163999996.0
2006-09-11 22:06:00,117.563,117.571,117.552,117.557,358599996.0
2006-09-11 22:07:00,117.571,117.583,117.571,117.583,449099998.0
2006-09-11 22:08:00,117.582,117.589,117.572,117.574,244699995.0
2006-09-11 22:09:00,117.586,117.587,117.566,117.568,244400001.0
2006-09-11 22:10:00,117.572,117.583,117.556,117.582,302100003.0
2006-09-11 22:11:00,117.574,117.58,117.541,117.572,677099996.0
2006-09-11 22:12:00,117.566,117.568,117.549,117.562,371700001.0
2006-09-11 22:13:00,117.568,117.573,117.55,117.569,558099991.0
2006-09-11 22:14:00,117.575,117.579,117.548,117.553,541600003.0
2006-09-11 22:15:00,117.556,117.582,117.549,117.582,169099997.0
2006-09-11 22:16:00,117.583,117.603,117.567,117.583,559599998.0
2006-09-11 22:17:00,117.593,117.6,117.581,117.59,354100000.0
2006-09-11 22:18:00,117.589,117.592,117.583,117.589,326100003.0
2006-09-11 22:19:00,117.587,117.594,117.575,117.586,424800002.0
2006-09-11 22:20:00,117.588,117.593,117.579,117.589,218699998.0
2006-09-11 22:21:00,117.578,117.59,117.566,117.588,132199999.0
2006-09-11 22:22:00,117.59,117.594,117.577,117.59,186099998.0
2006-09-11 22:23:00,117.603,117.603,117.592,117.592,139100001.0
2006-09-11 22:24:00,117.591,117.605,117.579,117.58,240400000.0
2006-09-11 22:25:00,117.618,117.618,117.596,117.612,189200000.0
2006-09-11 22:26:00,117.607,117.62,117.583,117.606,219299997.0
2006-09-11 22:27:00,117.61,117.618,117.587,117.613,1061100001.0
2006-09-11 22:28:00,117.61,117.631,117.603,117.616,105800001.0
2006-09-11 22:29:00,117.622,117.622,117.608,117.611,303599996.0
2006-09-11 22:30:00,117.613,117.618,117.601,117.615,412000004.0
2006-09-11 22:31:00,117.606,117.622,117.601,117.621,214699999.0
2006-09-11 22:32:00,117.61,117.623,117.605,117.619,392600001.0
2006-09-11 22:33:00,117.622,117.622,117.601,117.618,796200002.0
2006-09-11 22:34:00,117.612,117.625,117.586,117.595,949400003.0
2006-09-11 22:35:00,117.613,117.626,117.605,117.61,476100002.0
2006-09-11 22:36:00,117.613,117.631,117.589,117.628,947500008.0
2006-09-11 22:37:00,117.618,117.631,117.604,117.631,102199999.0
2006-09-11 22:38:00,117.64,117.64,117.624,117.624,95200002.0
2006-09-11 22:39:00,117.632,117.645,117.608,117.636,315899998.0
2006-09-11 22:40:00,117.635,117.659,117.635,117.642,470700004.0
2006-09-11 22:41:00,117.648,117.653,117.643,117.652,263599998.0
2006-09-11 22:42:00,117.652,117.657,117.628,117.628,182999996.0
2006-09-11 22:43:00,117.646,117.649,117.64,117.641,346100002.0
2006-09-11 22:44:00,117.648,117.648,117.632,117.632,208299999.0
2006-09-11 22:45:00,117.641,117.641,117.616,117.618,489300000.0
2006-09-11 22:46:00,117.632,117.637,117.625,117.625,383099998.0
2006-09-11 22:47:00,117.63,117.647,117.616,117.621,384999997.0
2006-09-11 22:48:00,117.638,117.64,117.607,117.633,311499997.0
2006-09-11 22:49:00,117.645,117.649,117.619,117.623,275399999.0
2006-09-11 22:50:00,117.645,117.65,117.627,117.645,604900005.0
2006-09-11 22:51:00,117.656,117.656,117.629,117.629,360200003.0
2006-09-11 22:52:00,117.635,117.635,117.601,117.628,197399999.0
2006-09-11 22:53:00,117.626,117.65,117.612,117.639,552599994.0
2006-09-11 22:54:00,117.632,117.646,117.627,117.646,170799999.0
2006-09-11 22:55:00,117.654,117.657,117.615,117.618,178500001.0
2006-09-11 22:56:00,117.648,117.661,117.646,117.647,311299995.0
2006-09-11 22:57:00,117.654,117.665,117.632,117.651,422700003.0
2006-09-11 22:58:00,117.633,117.658,117.633,117.651,212300002.0
2006-09-11 22:59:00,117.648,117.648,117.616,117.64,257699999.0
2006-09-11 23:00:00,117.643,117.655,117.639,117.649,315700008.0
2006-09-11 23:01:00,117.66,117.66,117.647,117.655,180099997.0
2006-09-11 23:02:00,117.658,117.666,117.644,117.66,140200002.0
2006-09-11 23:03:00,117.653,117.653,117.643,117.646,188200000.0
2006-09-11 23:04:00,117.653,117.666,117.648,117.651,293600000.0
2006-09-11 23:05:00,117.645,117.645,117.633,117.643,201999997.0
2006-09-11 23:06:00,117.62,117.656,117.62,117.655,242799997.0
2006-09-11 23:07:00,117.644,117.645,117.639,117.639,337899998.0
2006-09-11 23:08:00,117.635,117.648,117.631,117.631,204599999.0
2006-09-11 23:09:00,117.624,117.644,117.624,117.641,133100000.0
2006-09-11 23:10:00,117.635,117.636,117.604,117.636,292399999.0
2006-09-11 23:11:00,117.635,117.635,117.613,117.627,193500001.0
2006-09-11 23:12:00,117.629,117.629,117.606,117.626,204499998.0
2006-09-11 23:13:00,117.638,117.638,117.616,117.625,150200000.0
2006-09-11 23:14:00,117.613,117.62,117.592,117.597,257999999.0
2006-09-11 23:15:00,117.623,117.635,117.607,117.615,418999996.0
2006-09-11 23:16:00,117.6,117.627,117.6,117.625,250899998.0
2006-09-11 23:17:00,117.63,117.63,117.613,117.613,193499998.0
2006-09-11 23:18:00,117.613,117.629,117.603,117.605,196000003.0
2006-09-11 23:19:00,117.59,117.608,117.589,117.596,251499996.0
2006-09-11 23:20:00,117.603,117.621,117.603,117.621,267200001.0
2006-09-11 23:21:00,117.62,117.635,117.601,117.635,134400000.0
2006-09-11 23:22:00,117.632,117.632,117.596,117.615,265100000.0
2006-09-11 23:23:00,117.618,117.637,117.604,117.631,221600002.0
2006-09-11 23:24:00,117.615,117.625,117.604,117.625,268600001.0
2006-09-11 23:25:00,117.637,117.638,117.615,117.625,189900002.0
2006-09-11 23:26:00,117.62,117.631,117.614,117.62,334600001.0
2006-09-11 23:27:00,117.615,117.619,117.568,117.574,140700001.0
2006-09-11 23:28:00,117.617,117.624,117.57,117.584,211400001.0
2006-09-11 23:29:00,117.586,117.586,117.573,117.576,185200001.0
2006-09-11 23:30:00,117.57,117.581,117.56,117.579,279700005.0
2006-09-11 23:31:00,117.587,117.587,117.546,117.553,186899999.0
2006-09-11 23:32:00,117.571,117.618,117.571,117.579,319999995.0
2006-09-11 23:33:00,117.568,117.585,117.552,117.581,112599999.0
2006-09-11 23:34:00,117.574,117.574,117.547,117.568,268599998.0
2006-09-11 23:35:00,117.58,117.587,117.558,117.562,227700004.0
2006-09-11 23:36:00,117.556,117.574,117.546,117.565,332599994.0
2006-09-11 23:37:00,117.555,117.582,117.554,117.561,337399999.0
2006-09-11 23:38:00,117.55,117.555,117.548,117.55,168599996.0
2006-09-11 23:39:00,117.568,117.587,117.556,117.586,452200001.0
2006-09-11 23:40:00,117.585,117.589,117.566,117.575,423400006.0
2006-09-11 23:41:00,117.596,117.625,117.596,117.61,146999999.0
2006-09-11 23:42:00,117.586,117.613,117.569,117.611,232800002.0
2006-09-11 23:43:00,117.585,117.633,117.578,117.606,230500003.0
2006-09-11 23:44:00,117.595,117.602,117.582,117.592,223599997.0
2006-09-11 23:45:00,117.59,117.598,117.585,117.588,312900000.0
2006-09-11 23:46:00,117.588,117.632,117.578,117.608,223400001.0
2006-09-11 23:47:00,117.615,117.641,117.596,117.61,237699997.0
2006-09-11 23:48:00,117.602,117.611,117.584,117.603,395199997.0
2006-09-11 23:49:00,117.598,117.603,117.572,117.603,232000004.0
2006-09-11 23:50:00,117.6,117.609,117.562,117.596,270300002.0
2006-09-11 23:51:00,117.572,117.592,117.556,117.579,278600001.0
2006-09-11 23:52:00,117.608,117.608,117.544,117.544,305199998.0
2006-09-11 23:53:00,117.602,117.602,117.595,117.6,266400006.0
2006-09-11 23:54:00,117.595,117.595,117.577,117.591,273600000.0
2006-09-11 23:55:00,117.608,117.608,117.565,117.583,234999998.0
2006-09-11 23:56:00,117.608,117.608,117.597,117.6,277399998.0
2006-09-11 23:57:00,117.602,117.611,117.57,117.587,290000004.0
2006-09-11 23:58:00,117.609,117.62,117.609,117.616,188400000.0
2006-09-11 23:59:00,117.618,117.63,117.607,117.607,279499999.0
2006-09-12 00:00:00,117.611,117.643,117.601,117.638,345699999.0
2006-09-12 00:01:00,117.648,117.651,117.594,117.594,285899999.0
2006-09-12 00:02:00,117.645,117.652,117.639,117.652,133800000.0
2006-09-12 00:03:00,117.644,117.644,117.623,117.634,126500005.0
2006-09-12 00:04:00,117.641,117.645,117.582,117.582,337400003.0
2006-09-12 00:05:00,117.625,117.637,117.587,117.637,221100004.0
2006-09-12 00:06:00,117.64,117.64,117.624,117.64,273100005.0
2006-09-12 00:07:00,117.648,117.657,117.634,117.656,375499994.0
2006-09-12 00:08:00,117.648,117.653,117.632,117.641,135999999.0
2006-09-12 00:09:00,117.648,117.654,117.629,117.635,514299991.0
2006-09-12 00:10:00,117.643,117.656,117.635,117.656,275200000.0
2006-09-12 00:11:00,117.645,117.651,117.632,117.643,230999998.0
2006-09-12 00:12:00,117.65,117.657,117.637,117.645,172000000.0
2006-09-12 00:13:00,117.653,117.655,117.645,117.653,301399997.0
2006-09-12 00:14:00,117.648,117.652,117.634,117.65,131499995.0
2006-09-12 00:15:00,117.648,117.659,117.634,117.652,315300000.0
2006-09-12 00:16:00,117.657,117.657,117.633,117.648,580099991.0
2006-09-12 00:17:00,117.649,117.658,117.621,117.624,290900002.0
2006-09-12 00:18:00,117.63,117.645,117.62,117.635,240800002.0
2006-09-12 00:19:00,117.645,117.654,117.63,117.645,321600003.0
2006-09-12 00:20:00,117.65,117.654,117.645,117.654,307799997.0
2006-09-12 00:21:00,117.645,117.661,117.637,117.656,432099993.0
2006-09-12 00:22:00,117.65,117.66,117.645,117.654,235700000.0
2006-09-12 00:23:00,117.648,117.663,117.639,117.653,187700001.0
2006-09-12 00:24:00,117.66,117.66,117.635,117.657,415400007.0
2006-09-12 00:25:00,117.647,117.65,117.643,117.644,122000003.0
2006-09-12 00:26:00,117.643,117.651,117.633,117.651,212500001.0
2006-09-12 00:27:00,117.65,117.657,117.64,117.647,303499997.0
2006-09-12 00:28:00,117.63,117.642,117.622,117.642,128699997.0
2006-09-12 00:29:00,117.643,117.657,117.63,117.656,80400001.0
2006-09-12 00:30:00,117.653,117.653,117.626,117.629,145500000.0
2006-09-12 00:31:00,117.619,117.627,117.592,117.627,159200001.0
2006-09-12 00:32:00,117.642,117.651,117.625,117.625,327500000.0
2006-09-12 00:33:00,117.627,117.632,117.602,117.602,138299996.0
2006-09-12 00:34:00,117.598,117.603,117.595,117.597,140399998.0
2006-09-12 00:35:00,117.6,117.604,117.572,117.601,388900001.0
2006-09-12 00:36:00,117.595,117.616,117.595,117.603,178799997.0
2006-09-12 00:37:00,117.605,117.613,117.584,117.613,147899997.0
2006-09-12 00:38:00,117.617,117.617,117.605,117.616,383699994.0
2006-09-12 00:39:00,117.618,117.619,117.594,117.611,270399995.0
2006-09-12 00:40:00,117.621,117.621,117.615,117.615,132100000.0
2006-09-12 00:41:00,117.612,117.624,117.606,117.611,187599994.0
2006-09-12 00:42:00,117.611,117.611,117.577,117.598,459200007.0
2006-09-12 00:43:00,117.607,117.607,117.576,117.58,391499995.0
2006-09-12 00:44:00,117.597,117.609,117.597,117.601,189600000.0
2006-09-12 00:45:00,117.577,117.601,117.577,117.594,148200004.0
2006-09-12 00:46:00,117.6,117.603,117.578,117.586,189300002.0
2006-09-12 00:47:00,117.598,117.6,117.582,117.582,197699996.0
2006-09-12 00:48:00,117.593,117.593,117.58,117.58,121700001.0
2006-09-12 00:49:00,117.57,117.589,117.56,117.589,163600002.0
2006-09-12 00:50:00,117.59,117.593,117.584,117.592,245800004.0
2006-09-12 00:51:00,117.563,117.594,117.561,117.591,237799998.0
2006-09-12 00:52:00,117.564,117.591,117.563,117.563,217600001.0
2006-09-12 00:53:00,117.56,117.572,117.559,117.572,165700001.0
2006-09-12 00:54:00,117.575,117.575,117.56,117.56,165300000.0
2006-09-12 00:55:00,117.563,117.57,117.55,117.55,130400000.0
2006-09-12 00:56:00,117.541,117.548,117.541,117.547,267700004.0
2006-09-12 00:57:00,117.53,117.57,117.53,117.567,241900002.0
2006-09-12 00:58:00,117.562,117.58,117.557,117.573,313600004.0
2006-09-12 00:59:00,117.558,117.571,117.549,117.557,431499993.0
2006-09-12 01:00:00,117.545,117.547,117.544,117.544,110200002.0
2006-09-12 01:01:00,117.55,117.55,117.536,117.548,189100001.0
2006-09-12 01:02:00,117.553,117.553,117.522,117.544,371899996.0
2006-09-12 01:03:00,117.537,117.567,117.537,117.565,275099994.0
2006-09-12 01:04:00,117.563,117.571,117.553,117.554,281900005.0
2006-09-12 01:05:00,117.559,117.559,117.543,117.55,208199996.0
2006-09-12 01:06:00,117.563,117.563,117.553,117.556,287899995.0
2006-09-12 01:07:00,117.553,117.559,117.536,117.539,192899998.0
2006-09-12 01:08:00,117.531,117.548,117.526,117.526,239900002.0
2006-09-12 01:09:00,117.522,117.557,117.521,117.551,250199995.0
2006-09-12 01:10:00,117.539,117.561,117.539,117.55,407600002.0
2006-09-12 01:11:00,117.543,117.544,117.531,117.544,173400003.0
2006-09-12 01:12:00,117.548,117.556,117.534,117.556,301799999.0
2006-09-12 01:13:00,117.53,117.554,117.522,117.554,293799999.0
2006-09-12 01:14:00,117.535,117.556,117.535,117.544,354499990.0
2006-09-12 01:15:00,117.549,117.557,117.525,117.525,187600003.0
2006-09-12 01:16:00,117.547,117.553,117.542,117.553,190799998.0
2006-09-12 01:17:00,117.551,117.551,117.51,117.548,311600003.0
2006-09-12 01:18:00,117.538,117.549,117.528,117.549,291700000.0
2006-09-12 01:19:00,117.532,117.546,117.529,117.546,221499998.0
2006-09-12 01:20:00,117.548,117.56,117.533,117.533,317100004.0
2006-09-12 01:21:00,117.56,117.566,117.531,117.551,226300001.0
2006-09-12 01:22:00,117.551,117.562,117.541,117.544,439699995.0
2006-09-12 01:23:00,117.553,117.559,117.524,117.548,252699992.0
2006-09-12 01:24:00,117.559,117.564,117.535,117.555,301000000.0
2006-09-12 01:25:00,117.562,117.565,117.513,117.514,312000003.0
2006-09-12 01:26:00,117.552,117.552,117.535,117.535,162499995.0
2006-09-12 01:27:00,117.542,117.542,117.534,117.542,64200000.0
2006-09-12 01:28:00,117.539,117.545,117.515,117.528,141000000.0
2006-09-12 01:29:00,117.543,117.552,117.522,117.532,234199997.0
2006-09-12 01:30:00,117.52,117.538,117.52,117.53,190100001.0
2006-09-12 01:31:00,117.532,117.542,117.505,117.514,296700006.0
2006-09-12 01:32:00,117.541,117.546,117.537,117.538,217400003.0
2006-09-12 01:33:00,117.507,117.55,117.507,117.548,236199998.0
2006-09-12 01:34:00,117.535,117.55,117.525,117.541,479700005.0
2006-09-12 01:35:00,117.538,117.548,117.526,117.546,295600008.0
2006-09-12 01:36:00,117.536,117.541,117.525,117.541,105500000.0
2006-09-12 01:37:00,117.535,117.548,117.531,117.542,227499997.0
2006-09-12 01:38:00,117.54,117.566,117.529,117.566,136100002.0
2006-09-12 01:39:00,117.545,117.558,117.545,117.548,223200002.0
2006-09-12 01:40:00,117.546,117.551,117.532,117.546,193600003.0
2006-09-12 01:41:00,117.557,117.563,117.554,117.563,152900004.0
2006-09-12 01:42:00,117.551,117.556,117.526,117.556,185300000.0
2006-09-12 01:43:00,117.546,117.546,117.518,117.523,267000004.0
2006-09-12 01:44:00,117.544,117.555,117.539,117.553,261300004.0
2006-09-12 01:45:00,117.553,117.554,117.543,117.554,209399998.0
2006-09-12 01:46:00,117.538,117.552,117.524,117.527,452600000.0
2006-09-12 01:47:00,117.53,117.554,117.53,117.545,228399997.0
2006-09-12 01:48:00,117.551,117.551,117.542,117.542,221600000.0
2006-09-12 01:49:00,117.533,117.541,117.523,117.54,170700000.0
2006-09-12 01:50:00,117.513,117.535,117.505,117.531,186699999.0
2006-09-12 01:51:00,117.538,117.553,117.524,117.553,151299996.0
2006-09-12 01:52:00,117.548,117.557,117.548,117.552,80200000.0
2006-09-12 01:53:00,117.548,117.56,117.533,117.56,193800003.0
2006-09-12 01:54:00,117.555,117.555,117.538,117.553,185100000.0
2006-09-12 01:55:00,117.555,117.555,117.538,117.545,252100001.0
2006-09-12 01:56:00,117.53,117.545,117.524,117.525,530999999.0
2006-09-12 01:57:00,117.524,117.548,117.524,117.547,207899999.0
2006-09-12 01:58:00,117.55,117.558,117.547,117.547,241600003.0
2006-09-12 01:59:00,117.549,117.56,117.545,117.547,245000001.0
2006-09-12 02:00:00,117.543,117.543,117.508,117.51,242600002.0
2006-09-12 02:01:00,117.501,117.52,117.497,117.52,205699999.0
2006-09-12 02:02:00,117.501,117.519,117.501,117.519,277500000.0
2006-09-12 02:03:00,117.518,117.518,117.508,117.51,279300005.0
2006-09-12 02:04:00,117.518,117.518,117.505,117.505,139700000.0
2006-09-12 02:05:00,117.508,117.512,117.505,117.505,141899998.0
2006-09-12 02:06:00,117.504,117.515,117.489,117.51,219400000.0
2006-09-12 02:07:00,117.5,117.52,117.5,117.516,120099996.0
2006-09-12 02:08:00,117.51,117.51,117.482,117.482,322599998.0
2006-09-12 02:09:00,117.487,117.494,117.48,117.486,254900000.0
2006-09-12 02:10:00,117.484,117.503,117.484,117.495,295300002.0
2006-09-12 02:11:00,117.494,117.494,117.486,117.488,162700001.0
2006-09-12 02:12:00,117.488,117.488,117.457,117.48,124600000.0
2006-09-12 02:13:00,117.47,117.483,117.462,117.475,246200001.0
2006-09-12 02:14:00,117.47,117.482,117.45,117.45,142799998.0
2006-09-12 02:15:00,117.443,117.45,117.427,117.427,201099996.0
2006-09-12 02:16:00,117.422,117.422,117.403,117.408,194800001.0
2006-09-12 02:17:00,117.412,117.431,117.412,117.431,66200000.0
2006-09-12 02:18:00,117.428,117.444,117.426,117.444,212400000.0
2006-09-12 02:19:00,117.448,117.458,117.448,117.45,192500000.0
2006-09-12 02:20:00,117.446,117.454,117.441,117.451,303900009.0
2006-09-12 02:21:00,117.449,117.458,117.44,117.458,125300002.0
2006-09-12 02:22:00,117.449,117.46,117.433,117.46,156600001.0
2006-09-12 02:23:00,117.446,117.454,117.434,117.434,167899996.0
2006-09-12 02:24:00,117.459,117.481,117.458,117.481,213799999.0
2006-09-12 02:25:00,117.464,117.481,117.452,117.458,326499995.0
2006-09-12 02:26:00,117.48,117.48,117.454,117.467,166400004.0
2006-09-12 02:27:00,117.47,117.482,117.458,117.482,147700001.0
2006-09-12 02:28:00,117.48,117.493,117.48,117.484,179799999.0
2006-09-12 02:29:00,117.492,117.5,117.484,117.491,263099998.0
2006-09-12 02:30:00,117.491,117.491,117.456,117.491,262099997.0
2006-09-12 02:31:00,117.498,117.513,117.498,117.513,283699997.0
2006-09-12 02:32:00,117.517,117.523,117.509,117.509,442200006.0
2006-09-12 02:33:00,117.507,117.514,117.503,117.51,213400003.0
2006-09-12 02:34:00,117.508,117.508,117.482,117.503,291899991.0
2006-09-12 02:35:00,117.491,117.507,117.479,117.499,296200000.0
2006-09-12 02:36:00,117.518,117.52,117.505,117.512,186600002.0
2006-09-12 02:37:00,117.508,117.511,117.506,117.511,164200002.0
2006-09-12 02:38:00,117.512,117.521,117.481,117.499,281900004.0
2006-09-12 02:39:00,117.49,117.492,117.475,117.492,203000000.0
2006-09-12 02:40:00,117.497,117.515,117.488,117.506,323299996.0
2006-09-12 02:41:00,117.5,117.502,117.488,117.502,107200000.0
2006-09-12 02:42:00,117.507,117.518,117.492,117.507,276099997.0
2006-09-12 02:43:00,117.512,117.52,117.502,117.514,159100003.0
2006-09-12 02:44:00,117.525,117.534,117.501,117.517,237500001.0
2006-09-12 02:45:00,117.519,117.538,117.517,117.536,434800007.0
2006-09-12 02:46:00,117.54,117.573,117.535,117.557,303100000.0
2006-09-12 02:47:00,117.542,117.553,117.529,117.538,393699997.0
2006-09-12 02:48:00,117.534,117.535,117.51,117.534,323300002.0
2006-09-12 02:49:00,117.548,117.548,117.532,117.537,234000003.0
2006-09-12 02:50:00,117.536,117.557,117.523,117.557,300600002.0
2006-09-12 02:51:00,117.558,117.558,117.54,117.548,181099994.0
2006-09-12 02:52:00,117.555,117.555,117.547,117.547,209600001.0
2006-09-12 02:53:00,117.556,117.575,117.556,117.575,107100003.0
2006-09-12 02:54:00,117.56,117.587,117.559,117.579,260500003.0
2006-09-12 02:55:00,117.588,117.595,117.577,117.593,386400005.0
2006-09-12 02:56:00,117.595,117.609,117.595,117.596,222299998.0
2006-09-12 02:57:00,117.608,117.613,117.587,117.587,274499996.0
2006-09-12 02:58:00,117.593,117.602,117.577,117.589,221299999.0
2006-09-12 02:59:00,117.605,117.621,117.605,117.619,389599997.0
2006-09-12 03:00:00,117.621,117.646,117.621,117.646,289799994.0
2006-09-12 03:01:00,117.655,117.658,117.64,117.653,300899994.0
2006-09-12 03:02:00,117.66,117.673,117.658,117.671,200700001.0
2006-09-12 03:03:00,117.666,117.666,117.653,117.658,250500005.0
2006-09-12 03:04:00,117.65,117.654,117.636,117.654,249500000.0
2006-09-12 03:05:00,117.652,117.652,117.635,117.635,135699998.0
2006-09-12 03:06:00,117.648,117.65,117.634,117.645,213900005.0
2006-09-12 03:07:00,117.642,117.663,117.641,117.662,422299992.0
2006-09-12 03:08:00,117.665,117.672,117.66,117.66,339099995.0
2006-09-12 03:09:00,117.638,117.656,117.629,117.656,220700002.0
2006-09-12 03:10:00,117.654,117.654,117.643,117.649,163400001.0
2006-09-12 03:11:00,117.646,117.652,117.64,117.64,211400002.0
2006-09-12 03:12:00,117.64,117.64,117.64,117.64,63000002.0
2006-09-12 03:13:00,117.64,117.64,117.605,117.615,304000002.0
2006-09-12 03:14:00,117.615,117.631,117.615,117.624,211099996.0
2006-09-12 03:15:00,117.63,117.65,117.625,117.631,192300002.0
2006-09-12 03:16:00,117.633,117.645,117.612,117.645,221799999.0
2006-09-12 03:17:00,117.644,117.66,117.624,117.66,297899999.0
2006-09-12 03:18:00,117.657,117.657,117.628,117.653,253500000.0
2006-09-12 03:19:00,117.649,117.667,117.644,117.66,254799997.0
2006-09-12 03:20:00,117.668,117.683,117.665,117.678,275899998.0
2006-09-12 03:21:00,117.675,117.675,117.655,117.668,253499997.0
2006-09-12 03:22:00,117.68,117.688,117.68,117.687,146499997.0
2006-09-12 03:23:00,117.684,117.701,117.68,117.693,163399999.0
2006-09-12 03:24:00,117.696,117.696,117.654,117.689,260000003.0
2006-09-12 03:25:00,117.7,117.708,117.69,117.69,147299998.0
2006-09-12 03:26:00,117.708,117.709,117.667,117.691,171100003.0
2006-09-12 03:27:00,117.698,117.699,117.677,117.69,227600000.0
2006-09-12 03:28:00,117.69,117.69,117.666,117.69,222700005.0
2006-09-12 03:29:00,117.693,117.704,117.674,117.677,129199998.0
2006-09-12 03:30:00,117.686,117.696,117.682,117.686,197899999.0
2006-09-12 03:31:00,117.688,117.692,117.682,117.682,311600001.0
2006-09-12 03:32:00,117.677,117.678,117.662,117.662,164599998.0
2006-09-12 03:33:00,117.67,117.67,117.634,117.647,280599998.0
2006-09-12 03:34:00,117.657,117.664,117.657,117.66,436899992.0
2006-09-12 03:35:00,117.642,117.684,117.632,117.67,401200003.0
2006-09-12 03:36:00,117.649,117.655,117.635,117.641,329200001.0
2006-09-12 03:37:00,117.637,117.668,117.636,117.664,396099996.0
2006-09-12 03:38:00,117.665,117.665,117.637,117.64,244199997.0
2006-09-12 03:39:00,117.649,117.65,117.628,117.65,115999999.0
2006-09-12 03:40:00,117.635,117.657,117.615,117.656,186700002.0
2006-09-12 03:41:00,117.641,117.641,117.626,117.637,192100002.0
2006-09-12 03:42:00,117.642,117.642,117.63,117.638,231699998.0
2006-09-12 03:43:00,117.635,117.644,117.627,117.64,253200002.0
2006-09-12 03:44:00,117.638,117.65,117.633,117.646,250899995.0
2006-09-12 03:45:00,117.64,117.651,117.624,117.651,302700002.0
2006-09-12 03:46:00,117.625,117.646,117.62,117.641,136599999.0
2006-09-12 03:47:00,117.645,117.65,117.624,117.638,328600001.0
2006-09-12 03:48:00,117.63,117.654,117.62,117.654,152600002.0
2006-09-12 03:49:00,117.655,117.655,117.633,117.653,283400006.0
2006-09-12 03:50:00,117.659,117.661,117.628,117.628,258600002.0
2006-09-12 03:51:00,117.669,117.682,117.662,117.682,325700007.0
2006-09-12 03:52:00,117.668,117.678,117.651,117.671,351499998.0
2006-09-12 03:53:00,117.665,117.665,117.64,117.64,179200002.0
2006-09-12 03:54:00,117.636,117.647,117.635,117.647,308500005.0
2006-09-12 03:55:00,117.639,117.639,117.616,117.627,189499996.0
2006-09-12 03:56:00,117.628,117.633,117.624,117.633,265399999.0
2006-09-12 03:57:00,117.63,117.635,117.63,117.633,57900002.0
2006-09-12 03:58:00,117.628,117.652,117.628,117.652,185300001.0
2006-09-12 03:59:00,117.655,117.655,117.645,117.645,231700006.0
2006-09-12 04:00:00,117.651,117.651,117.638,117.648,119099998.0
2006-09-12 04:01:00,117.653,117.66,117.646,117.653,269099998.0
2006-09-12 04:02:00,117.646,117.646,117.627,117.642,149199999.0
2006-09-12 04:03:00,117.651,117.652,117.63,117.646,230900002.0
2006-09-12 04:04:00,117.66,117.661,117.632,117.66,292400004.0
2006-09-12 04:05:00,117.654,117.654,117.642,117.647,362400003.0
2006-09-12 04:06:00,117.652,117.652,117.632,117.645,308899999.0
2006-09-12 04:07:00,117.641,117.642,117.63,117.635,396700000.0
2006-09-12 04:08:00,117.638,117.649,117.63,117.646,419600003.0
2006-09-12 04:09:00,117.648,117.649,117.62,117.625,180999997.0
2006-09-12 04:10:00,117.625,117.632,117.621,117.627,135000002.0
2006-09-12 04:11:00,117.623,117.64,117.615,117.633,236300002.0
2006-09-12 04:12:00,117.643,117.646,117.632,117.646,167400002.0
2006-09-12 04:13:00,117.628,117.637,117.619,117.635,277100003.0
2006-09-12 04:14:00,117.635,117.635,117.63,117.635,131299999.0
2006-09-12 04:15:00,117.631,117.648,117.61,117.648,118300001.0
2006-09-12 04:16:00,117.648,117.652,117.63,117.642,314200003.0
2006-09-12 04:17:00,117.632,117.64,117.617,117.624,92300000.0
2006-09-12 04:18:00,117.594,117.613,117.594,117.61,171900002.0
2006-09-12 04:19:00,117.6,117.619,117.587,117.619,269399995.0
2006-09-12 04:20:00,117.622,117.627,117.615,117.622,189399998.0
2006-09-12 04:21:00,117.611,117.637,117.611,117.63,200400005.0
2006-09-12 04:22:00,117.622,117.626,117.609,117.626,263299995.0
2006-09-12 04:23:00,117.625,117.64,117.62,117.64,217999997.0
2006-09-12 04:24:00,117.638,117.651,117.637,117.639,176400004.0
2006-09-12 04:25:00,117.609,117.63,117.607,117.626,315599998.0
2006-09-12 04:26:00,117.609,117.618,117.578,117.618,216399996.0
2006-09-12 04:27:00,117.616,117.616,117.587,117.599,402800004.0
2006-09-12 04:28:00,117.596,117.62,117.59,117.619,182200003.0
2006-09-12 04:29:00,117.616,117.629,117.616,117.625,297100000.0
2006-09-12 04:30:00,117.62,117.628,117.595,117.595,142800000.0
2006-09-12 04:31:00,117.58,117.589,117.567,117.589,115900000.0
2006-09-12 04:32:00,117.569,117.586,117.565,117.574,252300002.0
2006-09-12 04:33:00,117.582,117.592,117.579,117.579,252900001.0
2006-09-12 04:34:00,117.557,117.578,117.545,117.578,295900008.0
2006-09-12 04:35:00,117.587,117.587,117.566,117.585,397400004.0
2006-09-12 04:36:00,117.579,117.589,117.579,117.587,66900000.0
2006-09-12 04:37:00,117.57,117.586,117.557,117.581,103600001.0
2006-09-12 04:38:00,117.572,117.581,117.562,117.581,307699998.0
2006-09-12 04:39:00,117.588,117.595,117.588,117.595,105100003.0
2006-09-12 04:40:00,117.61,117.616,117.607,117.607,157699998.0
2006-09-12 04:41:00,117.587,117.601,117.575,117.578,291500009.0
2006-09-12 04:42:00,117.597,117.597,117.564,117.591,286200001.0
2006-09-12 04:43:00,117.596,117.609,117.596,117.6,314799998.0
2006-09-12 04:44:00,117.609,117.611,117.604,117.604,237800004.0
2006-09-12 04:45:00,117.608,117.609,117.582,117.6,305600001.0
2006-09-12 04:46:00,117.606,117.606,117.573,117.578,254700000.0
2006-09-12 04:47:00,117.59,117.59,117.576,117.582,160900001.0
2006-09-12 04:48:00,117.597,117.604,117.592,117.604,211599999.0
2006-09-12 04:49:00,117.6,117.6,117.572,117.58,229999997.0
2006-09-12 04:50:00,117.58,117.589,117.575,117.586,131999999.0
2006-09-12 04:51:00,117.581,117.581,117.553,117.58,177199997.0
2006-09-12 04:52:00,117.548,117.58,117.547,117.58,172900001.0
2006-09-12 04:53:00,117.59,117.605,117.577,117.577,411500000.0
2006-09-12 04:54:00,117.598,117.598,117.562,117.586,186499999.0
2006-09-12 04:55:00,117.588,117.588,117.547,117.555,278699999.0
2006-09-12 04:56:00,117.55,117.577,117.545,117.573,200600002.0
2006-09-12 04:57:00,117.572,117.59,117.565,117.584,125399999.0
2006-09-12 04:58:00,117.585,117.597,117.553,117.597,113300000.0
2006-09-12 04:59:00,117.598,117.612,117.586,117.596,311999997.0
2006-09-12 05:00:00,117.617,117.617,117.598,117.605,270799997.0
2006-09-12 05:01:00,117.578,117.599,117.571,117.586,247400006.0
2006-09-12 05:02:00,117.602,117.602,117.58,117.594,354799990.0
2006-09-12 05:03:00,117.607,117.607,117.589,117.593,203299996.0
2006-09-12 05:04:00,117.613,117.613,117.595,117.597,91099999.0
2006-09-12 05:05:00,117.592,117.605,117.587,117.605,267399996.0
2006-09-12 05:06:00,117.592,117.618,117.568,117.612,284400004.0
2006-09-12 05:07:00,117.628,117.629,117.603,117.612,180999997.0
2006-09-12 05:08:00,117.618,117.624,117.601,117.613,259000001.0
2006-09-12 05:09:00,117.613,117.62,117.597,117.613,352999996.0
2006-09-12 05:10:00,117.613,117.615,117.608,117.61,145200001.0
2006-09-12 05:11:00,117.608,117.615,117.595,117.611,136700001.0
2006-09-12 05:12:00,117.605,117.615,117.593,117.606,262399990.0
2006-09-12 05:13:00,117.618,117.62,117.604,117.612,302000004.0
2006-09-12 05:14:00,117.608,117.616,117.597,117.609,181900002.0
2006-09-12 05:15:00,117.616,117.624,117.603,117.617,242799996.0
2006-09-12 05:16:00,117.612,117.62,117.588,117.62,392900008.0
2006-09-12 05:17:00,117.613,117.618,117.581,117.618,191599997.0
2006-09-12 05:18:00,117.61,117.618,117.591,117.608,259500002.0
2006-09-12 05:19:00,117.602,117.616,117.596,117.596,405800004.0
2006-09-12 05:20:00,117.607,117.621,117.585,117.62,288800004.0
2006-09-12 05:21:00,117.623,117.633,117.616,117.633,211500000.0
2006-09-12 05:22:00,117.634,117.66,117.634,117.66,384599998.0
2006-09-12 05:23:00,117.652,117.652,117.622,117.645,230999997.0
2006-09-12 05:24:00,117.646,117.646,117.638,117.641,239100000.0
2006-09-12 05:25:00,117.625,117.653,117.623,117.65,222199999.0
2006-09-12 05:26:00,117.634,117.658,117.634,117.647,335599998.0
2006-09-12 05:27:00,117.657,117.659,117.638,117.64,304500001.0
2006-09-12 05:28:00,117.618,117.618,117.59,117.595,247000002.0
2006-09-12 05:29:00,117.572,117.605,117.571,117.594,282500004.0
2006-09-12 05:30:00,117.593,117.593,117.579,117.585,278500008.0
2006-09-12 05:31:00,117.581,117.581,117.548,117.576,437100004.0
2006-09-12 05:32:00,117.574,117.585,117.574,117.584,358399999.0
2006-09-12 05:33:00,117.581,117.581,117.564,117.568,244200003.0
2006-09-12 05:34:00,117.556,117.568,117.555,117.56,391400002.0
2006-09-12 05:35:00,117.567,117.57,117.541,117.556,314100003.0
2006-09-12 05:36:00,117.555,117.559,117.542,117.559,230300003.0
2006-09-12 05:37:00,117.561,117.573,117.561,117.573,227099998.0
2006-09-12 05:38:00,117.571,117.571,117.554,117.565,148500005.0
2006-09-12 05:39:00,117.547,117.547,117.52,117.529,126799997.0
2006-09-12 05:40:00,117.547,117.553,117.54,117.547,247300004.0
2006-09-12 05:41:00,117.549,117.56,117.549,117.55,255899997.0
2006-09-12 05:42:00,117.552,117.553,117.54,117.54,137200000.0
2006-09-12 05:43:00,117.547,117.55,117.512,117.512,250200001.0
2006-09-12 05:44:00,117.539,117.544,117.535,117.54,248000003.0
2006-09-12 05:45:00,117.543,117.558,117.534,117.558,223199996.0
2006-09-12 05:46:00,117.561,117.575,117.561,117.575,149600003.0
2006-09-12 05:47:00,117.577,117.59,117.561,117.579,214900000.0
2006-09-12 05:48:00,117.588,117.601,117.588,117.601,110800001.0
2006-09-12 05:49:00,117.598,117.618,117.586,117.611,197500000.0
2006-09-12 05:50:00,117.613,117.613,117.605,117.607,222399999.0
2006-09-12 05:51:00,117.61,117.614,117.59,117.599,210200002.0
2006-09-12 05:52:00,117.607,117.613,117.58,117.58,253599996.0
2006-09-12 05:53:00,117.59,117.605,117.572,117.577,194900002.0
2006-09-12 05:54:00,117.579,117.597,117.57,117.585,188599995.0
2006-09-12 05:55:00,117.592,117.596,117.573,117.585,276699995.0
2006-09-12 05:56:00,117.573,117.573,117.544,117.555,151499998.0
2006-09-12 05:57:00,117.551,117.563,117.54,117.563,385800002.0
2006-09-12 05:58:00,117.568,117.568,117.54,117.548,322200003.0
2006-09-12 05:59:00,117.566,117.57,117.559,117.559,195700001.0
2006-09-12 06:00:00,117.543,117.544,117.527,117.544,223300000.0
2006-09-12 06:01:00,117.532,117.551,117.525,117.525,363800000.0
2006-09-12 06:02:00,117.545,117.547,117.538,117.545,259000001.0
2006-09-12 06:03:00,117.533,117.573,117.526,117.573,207899999.0
2006-09-12 06:04:00,117.542,117.568,117.542,117.568,153999999.0
2006-09-12 06:05:00,117.568,117.57,117.538,117.546,314500001.0
2006-09-12 06:06:00,117.557,117.561,117.543,117.561,195000001.0
2006-09-12 06:07:00,117.549,117.567,117.539,117.558,307199996.0
2006-09-12 06:08:00,117.562,117.562,117.545,117.554,274600001.0
2006-09-12 06:09:00,117.558,117.561,117.525,117.536,340200001.0
2006-09-12 06:10:00,117.533,117.549,117.512,117.539,193699998.0
2006-09-12 06:11:00,117.528,117.544,117.528,117.543,287900000.0
2006-09-12 06:12:00,117.54,117.548,117.526,117.54,135400002.0
2006-09-12 06:13:00,117.53,117.53,117.522,117.522,236999997.0
2006-09-12 06:14:00,117.513,117.532,117.502,117.522,215899998.0
2006-09-12 06:15:00,117.522,117.522,117.495,117.517,360899995.0
2006-09-12 06:16:00,117.515,117.527,117.489,117.527,218800002.0
2006-09-12 06:17:00,117.535,117.543,117.51,117.517,228700001.0
2006-09-12 06:18:00,117.51,117.51,117.489,117.495,60399999.0
2006-09-12 06:19:00,117.506,117.519,117.506,117.519,298700006.0
2006-09-12 06:20:00,117.518,117.525,117.518,117.525,278099997.0
2006-09-12 06:21:00,117.53,117.54,117.505,117.512,221600001.0
2006-09-12 06:22:00,117.518,117.523,117.516,117.52,145799997.0
2006-09-12 06:23:00,117.508,117.536,117.503,117.536,165700004.0
2006-09-12 06:24:00,117.51,117.521,117.5,117.5,249800000.0
2006-09-12 06:25:00,117.53,117.535,117.504,117.509,343000004.0
2006-09-12 06:26:00,117.505,117.513,117.485,117.506,337799996.0
2006-09-12 06:27:00,117.498,117.51,117.474,117.51,173500001.0
2006-09-12 06:28:00,117.517,117.528,117.501,117.514,279499998.0
2006-09-12 06:29:00,117.532,117.536,117.518,117.518,173500003.0
2006-09-12 06:30:00,117.51,117.53,117.498,117.526,176199998.0
2006-09-12 06:31:00,117.521,117.529,117.506,117.513,133300001.0
2006-09-12 06:32:00,117.525,117.528,117.517,117.528,262000000.0
2006-09-12 06:33:00,117.525,117.525,117.517,117.52,186600005.0
2006-09-12 06:34:00,117.517,117.529,117.497,117.508,251300002.0
2006-09-12 06:35:00,117.52,117.536,117.515,117.521,317400003.0
2006-09-12 06:36:00,117.513,117.535,117.505,117.521,250599994.0
2006-09-12 06:37:00,117.535,117.536,117.507,117.509,250700001.0
2006-09-12 06:38:00,117.536,117.541,117.527,117.538,205300005.0
2006-09-12 06:39:00,117.512,117.554,117.511,117.54,311700004.0
2006-09-12 06:40:00,117.545,117.545,117.538,117.545,200900002.0
2006-09-12 06:41:00,117.55,117.559,117.55,117.55,266199994.0
2006-09-12 06:42:00,117.548,117.553,117.542,117.553,346800004.0
2006-09-12 06:43:00,117.548,117.567,117.537,117.554,79900000.0
2006-09-12 06:44:00,117.545,117.545,117.525,117.542,223299996.0
2006-09-12 06:45:00,117.539,117.539,117.521,117.534,152299996.0
2006-09-12 06:46:00,117.55,117.55,117.535,117.546,141000001.0
2006-09-12 06:47:00,117.539,117.544,117.522,117.537,247399999.0
2006-09-12 06:48:00,117.545,117.545,117.54,117.54,12800000.0
2006-09-12 06:49:00,117.547,117.549,117.516,117.53,285899995.0
2006-09-12 06:50:00,117.525,117.536,117.509,117.523,230300000.0
2006-09-12 06:51:00,117.538,117.541,117.522,117.527,200000001.0
2006-09-12 06:52:00,117.538,117.538,117.524,117.535,324699996.0
2006-09-12 06:53:00,117.533,117.542,117.533,117.533,316399996.0
2006-09-12 06:54:00,117.531,117.531,117.518,117.524,299200000.0
2006-09-12 06:55:00,117.508,117.508,117.484,117.492,109000001.0
2006-09-12 06:56:00,117.515,117.515,117.507,117.51,251400002.0
2006-09-12 06:57:00,117.517,117.517,117.478,117.482,366900002.0
2006-09-12 06:58:00,117.503,117.511,117.494,117.511,346599994.0
2006-09-12 06:59:00,117.51,117.51,117.496,117.504,172799999.0
2006-09-12 07:00:00,117.502,117.507,117.499,117.499,129000002.0
2006-09-12 07:01:00,117.488,117.505,117.466,117.505,241599996.0
2006-09-12 07:02:00,117.509,117.509,117.488,117.498,285100000.0
2006-09-12 07:03:00,117.51,117.514,117.483,117.493,361400000.0
2006-09-12 07:04:00,117.478,117.505,117.473,117.5,309899995.0
2006-09-12 07:05:00,117.496,117.496,117.476,117.486,158000002.0
2006-09-12 07:06:00,117.47,117.496,117.467,117.491,300300002.0
2006-09-12 07:07:00,117.496,117.496,117.482,117.485,347999997.0
2006-09-12 07:08:00,117.474,117.474,117.447,117.462,187399999.0
2006-09-12 07:09:00,117.47,117.484,117.463,117.48,318499993.0
2006-09-12 07:10:00,117.47,117.488,117.462,117.475,336100001.0
2006-09-12 07:11:00,117.482,117.482,117.455,117.455,265800000.0
2006-09-12 07:12:00,117.453,117.453,117.44,117.445,65500000.0
2006-09-12 07:13:00,117.444,117.444,117.43,117.443,224199999.0
2006-09-12 07:14:00,117.433,117.434,117.411,117.434,156699999.0
2006-09-12 07:15:00,117.447,117.449,117.443,117.447,199100000.0
2006-09-12 07:16:00,117.435,117.438,117.435,117.438,42300000.0
2006-09-12 07:17:00,117.457,117.461,117.457,117.461,251099996.0
2006-09-12 07:18:00,117.455,117.479,117.44,117.464,154399999.0
2006-09-12 07:19:00,117.453,117.466,117.449,117.466,109800000.0
2006-09-12 07:20:00,117.478,117.493,117.478,117.493,235699998.0
2006-09-12 07:21:00,117.498,117.509,117.498,117.507,154099999.0
2006-09-12 07:22:00,117.502,117.513,117.501,117.513,168599999.0
2006-09-12 07:23:00,117.508,117.517,117.508,117.517,274900000.0
2006-09-12 07:24:00,117.51,117.519,117.484,117.516,250000000.0
2006-09-12 07:25:00,117.515,117.528,117.496,117.505,239999997.0
2006-09-12 07:26:00,117.514,117.516,117.486,117.495,260800004.0
2006-09-12 07:27:00,117.498,117.532,117.498,117.524,405300003.0
2006-09-12 07:28:00,117.525,117.529,117.504,117.529,288500001.0
2006-09-12 07:29:00,117.552,117.561,117.551,117.557,261800000.0
2006-09-12 07:30:00,117.558,117.607,117.558,117.598,234299996.0
2006-09-12 07:31:00,117.595,117.605,117.574,117.605,210200000.0
2006-09-12 07:32:00,117.605,117.621,117.581,117.621,231900003.0
2006-09-12 07:33:00,117.63,117.63,117.619,117.626,109000003.0
2006-09-12 07:34:00,117.622,117.634,117.603,117.615,294300006.0
2006-09-12 07:35:00,117.609,117.618,117.58,117.598,348500005.0
2006-09-12 07:36:00,117.613,117.628,117.613,117.626,184400002.0
2006-09-12 07:37:00,117.63,117.657,117.63,117.656,138199997.0
2006-09-12 07:38:00,117.657,117.676,117.657,117.676,82000002.0
2006-09-12 07:39:00,117.672,117.69,117.672,117.685,192199999.0
2006-09-12 07:40:00,117.669,117.669,117.638,117.661,103700000.0
2006-09-12 07:41:00,117.662,117.667,117.647,117.661,226300001.0
2006-09-12 07:42:00,117.637,117.651,117.635,117.64,277599996.0
2006-09-12 07:43:00,117.642,117.642,117.629,117.63,229400002.0
2006-09-12 07:44:00,117.618,117.618,117.599,117.612,287400003.0
2006-09-12 07:45:00,117.62,117.646,117.62,117.646,164700001.0
2006-09-12 07:46:00,117.647,117.66,117.634,117.642,129799998.0
2006-09-12 07:47:00,117.648,117.658,117.646,117.65,249599993.0
2006-09-12 07:48:00,117.655,117.655,117.63,117.634,343500001.0
2006-09-12 07:49:00,117.617,117.63,117.597,117.597,361000005.0
2006-09-12 07:50:00,117.622,117.631,117.622,117.622,190199995.0
2006-09-12 07:51:00,117.625,117.634,117.585,117.601,265799998.0
2006-09-12 07:52:00,117.593,117.593,117.581,117.592,391699997.0
2006-09-12 07:53:00,117.558,117.593,117.548,117.591,116900000.0
2006-09-12 07:54:00,117.572,117.6,117.572,117.587,252000004.0
2006-09-12 07:55:00,117.575,117.588,117.56,117.571,164600000.0
2006-09-12 07:56:00,117.6,117.604,117.59,117.6,197900000.0
2006-09-12 07:57:00,117.606,117.606,117.587,117.596,217800003.0
2006-09-12 07:58:00,117.585,117.606,117.572,117.606,243199997.0
2006-09-12 07:59:00,117.593,117.593,117.576,117.576,111999999.0
2006-09-12 08:00:00,117.565,117.573,117.548,117.566,231300007.0
2006-09-12 08:01:00,117.57,117.57,117.514,117.553,393800001.0
2006-09-12 08:02:00,117.555,117.558,117.541,117.548,363200002.0
2006-09-12 08:03:00,117.542,117.547,117.522,117.546,270399996.0
2006-09-12 08:04:00,117.559,117.573,117.557,117.569,233999999.0
2006-09-12 08:05:00,117.579,117.582,117.568,117.581,165599999.0
2006-09-12 08:06:00,117.586,117.586,117.562,117.566,330100000.0
2006-09-12 08:07:00,117.572,117.572,117.517,117.549,282000001.0
2006-09-12 08:08:00,117.552,117.56,117.53,117.56,161100002.0
2006-09-12 08:09:00,117.566,117.566,117.526,117.542,120999999.0
2006-09-12 08:10:00,117.563,117.579,117.563,117.578,193800004.0
2006-09-12 08:11:00,117.594,117.601,117.594,117.601,48800001.0
2006-09-12 08:12:00,117.608,117.616,117.602,117.61,470500001.0
2006-09-12 08:13:00,117.597,117.615,117.595,117.614,119400003.0
2006-09-12 08:14:00,117.623,117.628,117.616,117.624,313999997.0
2006-09-12 08:15:00,117.622,117.622,117.615,117.615,151900001.0
2006-09-12 08:16:00,117.601,117.614,117.588,117.613,162700000.0
2006-09-12 08:17:00,117.61,117.613,117.559,117.596,239600003.0
2006-09-12 08:18:00,117.608,117.608,117.568,117.596,240900001.0
2006-09-12 08:19:00,117.613,117.618,117.571,117.6,121500002.0
2006-09-12 08:20:00,117.597,117.597,117.567,117.578,194400003.0
2006-09-12 08:21:00,117.597,117.605,117.57,117.605,296599992.0
2006-09-12 08:22:00,117.609,117.609,117.567,117.589,195099997.0
2006-09-12 08:23:00,117.595,117.599,117.563,117.577,168899999.0
2006-09-12 08:24:00,117.565,117.584,117.548,117.581,209400005.0
2006-09-12 08:25:00,117.575,117.6,117.555,117.592,320000005.0
2006-09-12 08:26:00,117.595,117.603,117.569,117.578,324899994.0
2006-09-12 08:27:00,117.59,117.6,117.572,117.596,149200002.0
2006-09-12 08:28:00,117.587,117.6,117.574,117.594,144400002.0
2006-09-12 08:29:00,117.597,117.605,117.554,117.562,290099992.0
2006-09-12 08:30:00,117.601,117.622,117.583,117.622,363500003.0
2006-09-12 08:31:00,117.625,117.638,117.614,117.629,366299998.0
2006-09-12 08:32:00,117.645,117.645,117.638,117.64,258199997.0
2006-09-12 08:33:00,117.62,117.635,117.606,117.615,138200000.0
2006-09-12 08:34:00,117.622,117.644,117.598,117.638,281800000.0
2006-09-12 08:35:00,117.633,117.646,117.617,117.646,148100002.0
2006-09-12 08:36:00,117.622,117.641,117.595,117.641,237699998.0
2006-09-12 08:37:00,117.642,117.642,117.617,117.624,84099999.0
2006-09-12 08:38:00,117.62,117.638,117.609,117.634,320600006.0
2006-09-12 08:39:00,117.621,117.645,117.615,117.64,182899997.0
2006-09-12 08:40:00,117.637,117.652,117.635,117.646,330299999.0
2006-09-12 08:41:00,117.641,117.643,117.616,117.616,339000005.0
2006-09-12 08:42:00,117.624,117.635,117.597,117.597,133900000.0
2006-09-12 08:43:00,117.643,117.647,117.622,117.639,416999998.0
2006-09-12 08:44:00,117.65,117.659,117.643,117.643,132699998.0
2006-09-12 08:45:00,117.64,117.644,117.604,117.632,321100000.0
2006-09-12 08:46:00,117.637,117.64,117.604,117.604,240700001.0
2006-09-12 08:47:00,117.639,117.653,117.637,117.641,280199997.0
2006-09-12 08:48:00,117.631,117.639,117.628,117.63,182100004.0
2006-09-12 08:49:00,117.619,117.619,117.587,117.587,256599994.0
2006-09-12 08:50:00,117.589,117.61,117.589,117.594,191000000.0
2006-09-12 08:51:00,117.593,117.601,117.588,117.591,191299998.0
2006-09-12 08:52:00,117.587,117.603,117.559,117.603,246199999.0
2006-09-12 08:53:00,117.602,117.607,117.595,117.597,130799996.0
2006-09-12 08:54:00,117.607,117.609,117.577,117.578,277300001.0
2006-09-12 08:55:00,117.602,117.606,117.591,117.596,157899997.0
2006-09-12 08:56:00,117.586,117.614,117.58,117.6,173600001.0
2006-09-12 08:57:00,117.591,117.611,117.578,117.611,197199999.0
2006-09-12 08:58:00,117.6,117.626,117.585,117.626,179000003.0
2006-09-12 08:59:00,117.635,117.64,117.632,117.638,290800006.0
2006-09-12 09:00:00,117.634,117.642,117.593,117.637,314999997.0
2006-09-12 09:01:00,117.633,117.633,117.605,117.629,241200002.0
2006-09-12 09:02:00,117.613,117.637,117.601,117.637,324600008.0
2006-09-12 09:03:00,117.651,117.659,117.651,117.651,251900002.0
2006-09-12 09:04:00,117.632,117.633,117.616,117.63,198400000.0
2006-09-12 09:05:00,117.642,117.646,117.621,117.646,253899999.0
2006-09-12 09:06:00,117.646,117.651,117.619,117.635,108700001.0
2006-09-12 09:07:00,117.648,117.656,117.648,117.648,229100002.0
2006-09-12 09:08:00,117.64,117.64,117.615,117.632,304600001.0
2006-09-12 09:09:00,117.633,117.633,117.607,117.615,234800001.0
2006-09-12 09:10:00,117.598,117.613,117.588,117.595,341100009.0
2006-09-12 09:11:00,117.594,117.598,117.573,117.58,208300002.0
2006-09-12 09:12:00,117.598,117.621,117.598,117.62,256699995.0
2006-09-12 09:13:00,117.613,117.616,117.589,117.596,93400001.0
2006-09-12 09:14:00,117.598,117.635,117.585,117.635,374100008.0
2006-09-12 09:15:00,117.632,117.651,117.616,117.651,213899999.0
2006-09-12 09:16:00,117.63,117.63,117.599,117.599,172900001.0
2006-09-12 09:17:00,117.598,117.604,117.596,117.599,112799998.0
2006-09-12 09:18:00,117.597,117.597,117.563,117.571,88600000.0
2006-09-12 09:19:00,117.579,117.59,117.579,117.587,249399997.0
2006-09-12 09:20:00,117.597,117.597,117.558,117.559,278299998.0
2006-09-12 09:21:00,117.6,117.6,117.579,117.58,236799996.0
2006-09-12 09:22:00,117.591,117.609,117.591,117.606,195099998.0
2006-09-12 09:23:00,117.596,117.596,117.564,117.576,238100004.0
2006-09-12 09:24:00,117.58,117.602,117.575,117.602,248100000.0
2006-09-12 09:25:00,117.605,117.605,117.571,117.595,249299999.0
2006-09-12 09:26:00,117.6,117.6,117.576,117.576,197499996.0
2006-09-12 09:27:00,117.578,117.579,117.563,117.568,319299996.0
2006-09-12 09:28:00,117.571,117.571,117.55,117.55,185200001.0
2006-09-12 09:29:00,117.543,117.55,117.542,117.548,90999997.0
2006-09-12 09:30:00,117.551,117.552,117.542,117.55,194500002.0
2006-09-12 09:31:00,117.554,117.562,117.548,117.562,273799996.0
2006-09-12 09:32:00,117.571,117.573,117.562,117.573,83800000.0
2006-09-12 09:33:00,117.539,117.569,117.536,117.569,221000005.0
2006-09-12 09:34:00,117.56,117.56,117.526,117.526,127799998.0
2006-09-12 09:35:00,117.512,117.513,117.499,117.513,167499998.0
2006-09-12 09:36:00,117.514,117.535,117.511,117.529,199099998.0
2006-09-12 09:37:00,117.539,117.55,117.538,117.546,326899995.0
2006-09-12 09:38:00,117.544,117.552,117.531,117.552,212200002.0
2006-09-12 09:39:00,117.536,117.54,117.534,117.538,69100001.0
2006-09-12 09:40:00,117.547,117.563,117.542,117.563,305100007.0
2006-09-12 09:41:00,117.562,117.563,117.549,117.549,315800001.0
2006-09-12 09:42:00,117.543,117.543,117.53,117.53,127300000.0
2006-09-12 09:43:00,117.53,117.53,117.488,117.488,226800001.0
2006-09-12 09:44:00,117.49,117.502,117.49,117.49,255799995.0
2006-09-12 09:45:00,117.485,117.485,117.473,117.483,218900004.0
2006-09-12 09:46:00,117.482,117.508,117.475,117.508,172000000.0
2006-09-12 09:47:00,117.515,117.515,117.468,117.468,367300005.0
2006-09-12 09:48:00,117.452,117.452,117.426,117.443,274400004.0
2006-09-12 09:49:00,117.425,117.425,117.401,117.417,428500002.0
2006-09-12 09:50:00,117.419,117.447,117.419,117.446,304800004.0
2006-09-12 09:51:00,117.452,117.486,117.452,117.486,164000001.0
2006-09-12 09:52:00,117.466,117.468,117.445,117.45,247899998.0
2006-09-12 09:53:00,117.468,117.481,117.454,117.467,260399999.0
2006-09-12 09:54:00,117.469,117.476,117.46,117.46,157799998.0
2006-09-12 09:55:00,117.479,117.481,117.479,117.481,54000000.0
2006-09-12 09:56:00,117.502,117.512,117.498,117.505,313899998.0
2006-09-12 09:57:00,117.51,117.525,117.493,117.517,140999997.0
2006-09-12 09:58:00,117.524,117.527,117.512,117.527,240200003.0
2006-09-12 09:59:00,117.502,117.564,117.502,117.564,304299999.0
2006-09-12 10:00:00,117.552,117.552,117.519,117.544,371800002.0
2006-09-12 10:01:00,117.542,117.577,117.541,117.571,323600004.0
2006-09-12 10:02:00,117.589,117.615,117.585,117.615,343400004.0
2006-09-12 10:03:00,117.621,117.621,117.6,117.6,170299997.0
2006-09-12 10:04:00,117.595,117.595,117.574,117.574,226200000.0
2006-09-12 10:05:00,117.582,117.596,117.582,117.584,278000003.0
2006-09-12 10:06:00,117.59,117.604,117.577,117.577,173100000.0
2006-09-12 10:07:00,117.558,117.583,117.552,117.581,356500003.0
2006-09-12 10:08:00,117.575,117.629,117.575,117.629,179899998.0
2006-09-12 10:09:00,117.638,117.638,117.61,117.61,140000000.0
2006-09-12 10:10:00,117.618,117.618,117.577,117.591,392800005.0
2006-09-12 10:11:00,117.612,117.614,117.586,117.614,151100001.0
2006-09-12 10:12:00,117.603,117.619,117.594,117.605,288799997.0
2006-09-12 10:13:00,117.6,117.6,117.588,117.6,303599999.0
2006-09-12 10:14:00,117.597,117.597,117.561,117.59,195599998.0
2006-09-12 10:15:00,117.598,117.611,117.598,117.611,310599993.0
2006-09-12 10:16:00,117.613,117.614,117.587,117.605,201700000.0
2006-09-12 10:17:00,117.604,117.622,117.598,117.622,114299997.0
2006-09-12 10:18:00,117.622,117.622,117.603,117.603,257199997.0
2006-09-12 10:19:00,117.586,117.608,117.582,117.596,319699996.0
2006-09-12 10:20:00,117.583,117.599,117.568,117.587,277200003.0
2006-09-12 10:21:00,117.555,117.578,117.539,117.578,232999997.0
2006-09-12 10:22:00,117.569,117.577,117.557,117.567,234399996.0
2006-09-12 10:23:00,117.558,117.569,117.555,117.561,373500003.0
2006-09-12 10:24:00,117.553,117.553,117.513,117.517,141700004.0
2006-09-12 10:25:00,117.513,117.513,117.491,117.497,305299999.0
2006-09-12 10:26:00,117.491,117.516,117.487,117.515,247499995.0
2006-09-12 10:27:00,117.517,117.53,117.514,117.517,357500002.0
2006-09-12 10:28:00,117.529,117.533,117.517,117.532,384000014.0
2006-09-12 10:29:00,117.52,117.546,117.496,117.546,251499997.0
2006-09-12 10:30:00,117.568,117.569,117.525,117.527,280299999.0
2006-09-12 10:31:00,117.532,117.548,117.532,117.545,240999997.0
2006-09-12 10:32:00,117.545,117.557,117.545,117.548,373700005.0
2006-09-12 10:33:00,117.533,117.546,117.524,117.53,305000005.0
2006-09-12 10:34:00,117.527,117.558,117.527,117.538,346799997.0
2006-09-12 10:35:00,117.549,117.557,117.533,117.536,309399996.0
2006-09-12 10:36:00,117.537,117.549,117.537,117.549,51699999.0
2006-09-12 10:37:00,117.561,117.561,117.544,117.544,196199997.0
2006-09-12 10:38:00,117.543,117.552,117.538,117.548,125999998.0
2006-09-12 10:39:00,117.556,117.57,117.556,117.567,187399995.0
2006-09-12 10:40:00,117.564,117.576,117.564,117.573,179200000.0
2006-09-12 10:41:00,117.58,117.589,117.58,117.587,146800002.0
2006-09-12 10:42:00,117.582,117.591,117.565,117.574,274399994.0
2006-09-12 10:43:00,117.569,117.569,117.552,117.552,290100002.0
2006-09-12 10:44:00,117.552,117.554,117.533,117.535,371400004.0
2006-09-12 10:45:00,117.533,117.533,117.53,117.53,39100000.0
2006-09-12 10:46:00,117.518,117.528,117.507,117.528,133000001.0
2006-09-12 10:47:00,117.542,117.543,117.526,117.543,320399999.0
2006-09-12 10:48:00,117.55,117.55,117.535,117.535,61000000.0
2006-09-12 10:49:00,117.523,117.543,117.515,117.541,312300006.0
2006-09-12 10:50:00,117.544,117.551,117.538,117.549,310999998.0
2006-09-12 10:51:00,117.525,117.552,117.52,117.542,264200001.0
2006-09-12 10:52:00,117.552,117.552,117.535,117.535,257699994.0
2006-09-12 10:53:00,117.517,117.535,117.498,117.523,306199999.0
2006-09-12 10:54:00,117.547,117.56,117.535,117.544,139399994.0
2006-09-12 10:55:00,117.546,117.547,117.526,117.533,224099998.0
2006-09-12 10:56:00,117.541,117.552,117.514,117.521,295199996.0
2006-09-12 10:57:00,117.54,117.55,117.54,117.54,299499998.0
2006-09-12 10:58:00,117.527,117.53,117.5,117.516,97300000.0
2006-09-12 10:59:00,117.527,117.534,117.524,117.527,216599997.0
2006-09-12 11:00:00,117.538,117.539,117.519,117.533,201600004.0
2006-09-12 11:01:00,117.554,117.556,117.523,117.547,270800003.0
2006-09-12 11:02:00,117.54,117.547,117.531,117.538,248999995.0
2006-09-12 11:03:00,117.527,117.53,117.473,117.502,426899992.0
2006-09-12 11:04:00,117.532,117.532,117.52,117.528,245200000.0
2006-09-12 11:05:00,117.53,117.539,117.504,117.518,475099991.0
2006-09-12 11:06:00,117.512,117.515,117.486,117.512,143899997.0
2006-09-12 11:07:00,117.505,117.526,117.499,117.51,249899998.0
2006-09-12 11:08:00,117.507,117.518,117.482,117.497,197000000.0
2006-09-12 11:09:00,117.5,117.506,117.479,117.491,132900003.0
2006-09-12 11:10:00,117.501,117.505,117.491,117.503,292999999.0
2006-09-12 11:11:00,117.51,117.513,117.473,117.489,385700001.0
2006-09-12 11:12:00,117.515,117.522,117.504,117.522,259499998.0
2006-09-12 11:13:00,117.509,117.509,117.493,117.493,73299998.0
2006-09-12 11:14:00,117.497,117.521,117.497,117.51,410800005.0
2006-09-12 11:15:00,117.508,117.515,117.469,117.501,324399998.0
2006-09-12 11:16:00,117.499,117.507,117.492,117.501,384700001.0
2006-09-12 11:17:00,117.505,117.522,117.505,117.522,148800003.0
2006-09-12 11:18:00,117.528,117.529,117.488,117.515,216400003.0
2006-09-12 11:19:00,117.515,117.515,117.507,117.508,277300005.0
2006-09-12 11:20:00,117.52,117.52,117.483,117.506,165400000.0
2006-09-12 11:21:00,117.504,117.514,117.498,117.498,190499998.0
2006-09-12 11:22:00,117.522,117.523,117.473,117.494,251800002.0
2006-09-12 11:23:00,117.508,117.517,117.508,117.51,153400000.0
2006-09-12 11:24:00,117.5,117.501,117.494,117.494,210400000.0
2006-09-12 11:25:00,117.488,117.488,117.477,117.485,221999997.0
2006-09-12 11:26:00,117.485,117.505,117.48,117.489,206600001.0
2006-09-12 11:27:00,117.497,117.51,117.465,117.489,217199995.0
2006-09-12 11:28:00,117.492,117.505,117.492,117.505,122000001.0
2006-09-12 11:29:00,117.492,117.5,117.484,117.49,172300000.0
2006-09-12 11:30:00,117.488,117.5,117.488,117.495,349000008.0
2006-09-12 11:31:00,117.498,117.499,117.472,117.485,178100003.0
2006-09-12 11:32:00,117.5,117.51,117.495,117.501,204500007.0
2006-09-12 11:33:00,117.503,117.503,117.469,117.496,152100002.0
2006-09-12 11:34:00,117.48,117.516,117.472,117.516,243100002.0
2006-09-12 11:35:00,117.492,117.5,117.475,117.486,162100001.0
2006-09-12 11:36:00,117.518,117.522,117.461,117.505,275200001.0
2006-09-12 11:37:00,117.523,117.523,117.506,117.518,152200002.0
2006-09-12 11:38:00,117.521,117.545,117.521,117.54,117600000.0
2006-09-12 11:39:00,117.544,117.554,117.527,117.55,192599998.0
2006-09-12 11:40:00,117.57,117.57,117.541,117.541,357900002.0
2006-09-12 11:41:00,117.553,117.57,117.543,117.57,130400004.0
2006-09-12 11:42:00,117.564,117.572,117.557,117.572,229599997.0
2006-09-12 11:43:00,117.571,117.574,117.554,117.554,360699999.0
2006-09-12 11:44:00,117.558,117.566,117.544,117.558,197599999.0
2006-09-12 11:45:00,117.562,117.569,117.495,117.501,272400000.0
2006-09-12 11:46:00,117.512,117.543,117.474,117.543,302099997.0
2006-09-12 11:47:00,117.536,117.556,117.524,117.553,321200006.0
2006-09-12 11:48:00,117.557,117.558,117.525,117.545,345699993.0
2006-09-12 11:49:00,117.56,117.56,117.515,117.517,184900001.0
2006-09-12 11:50:00,117.531,117.553,117.508,117.54,225399999.0
2006-09-12 11:51:00,117.555,117.556,117.549,117.556,285700002.0
2006-09-12 11:52:00,117.558,117.568,117.528,117.568,150700002.0
2006-09-12 11:53:00,117.569,117.579,117.561,117.579,318900002.0
2006-09-12 11:54:00,117.565,117.595,117.546,117.591,356800002.0
2006-09-12 11:55:00,117.589,117.589,117.562,117.567,343300000.0
2006-09-12 11:56:00,117.581,117.585,117.561,117.561,231299999.0
2006-09-12 11:57:00,117.568,117.571,117.56,117.56,247099998.0
2006-09-12 11:58:00,117.55,117.586,117.543,117.577,275399997.0
2006-09-12 11:59:00,117.57,117.573,117.567,117.569,141500000.0
2006-09-12 12:00:00,117.582,117.584,117.555,117.557,276400002.0
2006-09-12 12:01:00,117.553,117.56,117.53,117.53,205700001.0
2006-09-12 12:02:00,117.558,117.558,117.543,117.543,132100000.0
2006-09-12 12:03:00,117.543,117.544,117.534,117.537,218800002.0
2006-09-12 12:04:00,117.542,117.542,117.518,117.525,197900004.0
2006-09-12 12:05:00,117.525,117.543,117.509,117.543,376200006.0
2006-09-12 12:06:00,117.528,117.541,117.514,117.535,326199997.0
2006-09-12 12:07:00,117.557,117.56,117.544,117.548,191700003.0
2006-09-12 12:08:00,117.542,117.55,117.534,117.534,217499998.0
2006-09-12 12:09:00,117.543,117.543,117.516,117.53,162400004.0
2006-09-12 12:10:00,117.549,117.555,117.516,117.545,415299994.0
2006-09-12 12:11:00,117.535,117.547,117.507,117.53,272700001.0
2006-09-12 12:12:00,117.526,117.526,117.485,117.495,223300002.0
2006-09-12 12:13:00,117.523,117.523,117.499,117.499,313799992.0
2006-09-12 12:14:00,117.503,117.511,117.498,117.498,289499996.0
2006-09-12 12:15:00,117.51,117.524,117.496,117.502,353600006.0
2006-09-12 12:16:00,117.527,117.544,117.485,117.541,315299994.0
2006-09-12 12:17:00,117.517,117.545,117.502,117.502,237700001.0
2006-09-12 12:18:00,117.5,117.549,117.5,117.543,143900001.0
2006-09-12 12:19:00,117.553,117.558,117.507,117.54,465600006.0
2006-09-12 12:20:00,117.537,117.537,117.501,117.51,331199994.0
2006-09-12 12:21:00,117.544,117.547,117.537,117.537,300000002.0
2006-09-12 12:22:00,117.533,117.546,117.53,117.536,352200002.0
2006-09-12 12:23:00,117.542,117.55,117.509,117.532,204600004.0
2006-09-12 12:24:00,117.541,117.56,117.535,117.56,168299999.0
2006-09-12 12:25:00,117.539,117.543,117.524,117.53,209800002.0
2006-09-12 12:26:00,117.55,117.562,117.55,117.56,101900002.0
2006-09-12 12:27:00,117.563,117.563,117.537,117.547,163300000.0
2006-09-12 12:28:00,117.552,117.564,117.536,117.547,228600002.0
2006-09-12 12:29:00,117.555,117.555,117.55,117.55,93300000.0
2006-09-12 12:30:00,117.551,117.552,117.519,117.537,108899999.0
2006-09-12 12:31:00,117.545,117.551,117.522,117.545,182400000.0
2006-09-12 12:32:00,117.553,117.554,117.493,117.493,378399993.0
2006-09-12 12:33:00,117.543,117.543,117.528,117.536,217700001.0
2006-09-12 12:34:00,117.537,117.55,117.516,117.528,316399995.0
2006-09-12 12:35:00,117.513,117.535,117.494,117.535,203400002.0
2006-09-12 12:36:00,117.523,117.548,117.513,117.536,199200004.0
2006-09-12 12:37:00,117.541,117.547,117.51,117.527,277300000.0
2006-09-12 12:38:00,117.505,117.538,117.495,117.523,306000008.0
2006-09-12 12:39:00,117.535,117.561,117.52,117.561,170900004.0
2006-09-12 12:40:00,117.568,117.578,117.568,117.573,190799999.0
2006-09-12 12:41:00,117.574,117.575,117.562,117.562,308599999.0
2006-09-12 12:42:00,117.546,117.546,117.5,117.508,157499998.0
2006-09-12 12:43:00,117.562,117.562,117.544,117.544,136500002.0
2006-09-12 12:44:00,117.533,117.533,117.499,117.52,481199999.0
2006-09-12 12:45:00,117.535,117.546,117.503,117.539,299300002.0
2006-09-12 12:46:00,117.542,117.552,117.519,117.55,172200000.0
2006-09-12 12:47:00,117.566,117.566,117.532,117.54,268999999.0
2006-09-12 12:48:00,117.545,117.581,117.541,117.549,167399996.0
2006-09-12 12:49:00,117.552,117.571,117.547,117.559,474800001.0
2006-09-12 12:50:00,117.557,117.571,117.545,117.552,330799996.0
2006-09-12 12:51:00,117.567,117.567,117.546,117.557,222499997.0
2006-09-12 12:52:00,117.567,117.568,117.526,117.53,191200003.0
2006-09-12 12:53:00,117.542,117.563,117.536,117.559,199699996.0
2006-09-12 12:54:00,117.57,117.578,117.529,117.529,168400002.0
2006-09-12 12:55:00,117.559,117.57,117.554,117.564,312899998.0
2006-09-12 12:56:00,117.555,117.557,117.541,117.557,135500001.0
2006-09-12 12:57:00,117.566,117.566,117.542,117.547,96800002.0
2006-09-12 12:58:00,117.54,117.573,117.533,117.561,347900001.0
2006-09-12 12:59:00,117.569,117.569,117.547,117.562,397900004.0
2006-09-12 13:00:00,117.57,117.574,117.539,117.56,265599997.0
2006-09-12 13:01:00,117.556,117.57,117.542,117.563,310799993.0
2006-09-12 13:02:00,117.558,117.558,117.529,117.529,192900001.0
2006-09-12 13:03:00,117.528,117.571,117.528,117.571,337500005.0
2006-09-12 13:04:00,117.559,117.576,117.553,117.57,269599999.0
2006-09-12 13:05:00,117.559,117.563,117.553,117.559,376499999.0
2006-09-12 13:06:00,117.561,117.561,117.543,117.554,268899999.0
2006-09-12 13:07:00,117.561,117.564,117.528,117.545,230199999.0
2006-09-12 13:08:00,117.555,117.555,117.548,117.548,95600003.0
2006-09-12 13:09:00,117.545,117.568,117.539,117.568,194100004.0
2006-09-12 13:10:00,117.579,117.586,117.578,117.585,171100004.0
2006-09-12 13:11:00,117.593,117.598,117.553,117.575,222000005.0
2006-09-12 13:12:00,117.583,117.599,117.583,117.598,191200000.0
2006-09-12 13:13:00,117.608,117.609,117.571,117.59,247900002.0
2006-09-12 13:14:00,117.58,117.604,117.577,117.592,419999996.0
2006-09-12 13:15:00,117.57,117.593,117.56,117.591,243999998.0
2006-09-12 13:16:00,117.568,117.581,117.556,117.556,252999997.0
2006-09-12 13:17:00,117.562,117.576,117.547,117.547,236800000.0
2006-09-12 13:18:00,117.578,117.58,117.57,117.578,265500003.0
2006-09-12 13:19:00,117.585,117.593,117.551,117.575,347300007.0
2006-09-12 13:20:00,117.576,117.584,117.56,117.584,313699997.0
2006-09-12 13:21:00,117.599,117.601,117.589,117.592,172000001.0
2006-09-12 13:22:00,117.594,117.601,117.563,117.585,269300000.0
2006-09-12 13:23:00,117.592,117.602,117.579,117.597,279599997.0
2006-09-12 13:24:00,117.61,117.614,117.584,117.604,285500001.0
2006-09-12 13:25:00,117.613,117.615,117.608,117.615,185200002.0
2006-09-12 13:26:00,117.581,117.613,117.565,117.61,329799997.0
2006-09-12 13:27:00,117.591,117.597,117.573,117.576,110300002.0
2006-09-12 13:28:00,117.591,117.593,117.556,117.585,204699999.0
2006-09-12 13:29:00,117.586,117.586,117.547,117.579,356000001.0
2006-09-12 13:30:00,117.588,117.589,117.557,117.58,187500000.0
2006-09-12 13:31:00,117.571,117.571,117.543,117.543,224200002.0
2006-09-12 13:32:00,117.554,117.564,117.531,117.562,411700001.0
2006-09-12 13:33:00,117.58,117.599,117.574,117.574,363200001.0
2006-09-12 13:34:00,117.555,117.586,117.551,117.586,217599992.0
2006-09-12 13:35:00,117.573,117.589,117.564,117.566,224499994.0
2006-09-12 13:36:00,117.59,117.597,117.585,117.595,249300002.0
2006-09-12 13:37:00,117.6,117.6,117.574,117.59,315499997.0
2006-09-12 13:38:00,117.565,117.593,117.556,117.576,79600001.0
2006-09-12 13:39:00,117.573,117.573,117.548,117.562,144300003.0
2006-09-12 13:40:00,117.552,117.587,117.546,117.576,309600003.0
2006-09-12 13:41:00,117.563,117.585,117.555,117.58,191300005.0
2006-09-12 13:42:00,117.582,117.595,117.579,117.588,267699996.0
2006-09-12 13:43:00,117.607,117.608,117.575,117.595,370500004.0
2006-09-12 13:44:00,117.596,117.596,117.551,117.575,198999998.0
2006-09-12 13:45:00,117.581,117.591,117.581,117.581,222999998.0
2006-09-12 13:46:00,117.577,117.59,117.561,117.576,285799998.0
2006-09-12 13:47:00,117.592,117.603,117.584,117.603,198199998.0
2006-09-12 13:48:00,117.603,117.606,117.596,117.604,147700002.0
2006-09-12 13:49:00,117.593,117.593,117.556,117.561,164499996.0
2006-09-12 13:50:00,117.601,117.601,117.587,117.587,307899999.0
2006-09-12 13:51:00,117.589,117.6,117.589,117.597,172699999.0
2006-09-12 13:52:00,117.589,117.589,117.549,117.557,342300005.0
2006-09-12 13:53:00,117.585,117.6,117.585,117.586,306299996.0
2006-09-12 13:54:00,117.568,117.603,117.568,117.592,230199996.0
2006-09-12 13:55:00,117.576,117.583,117.558,117.581,158900004.0
2006-09-12 13:56:00,117.598,117.601,117.561,117.583,290999996.0
2006-09-12 13:57:00,117.591,117.601,117.573,117.581,162800000.0
2006-09-12 13:58:00,117.605,117.608,117.57,117.605,166000003.0
2006-09-12 13:59:00,117.608,117.609,117.579,117.589,289600002.0
2006-09-12 14:00:00,117.603,117.604,117.568,117.6,276499995.0
2006-09-12 14:01:00,117.555,117.633,117.539,117.6,103700001.0
2006-09-12 14:02:00,117.607,117.607,117.602,117.605,160800001.0
2006-09-12 14:03:00,117.592,117.598,117.569,117.596,108200000.0
2006-09-12 14:04:00,117.601,117.602,117.571,117.602,327199996.0
2006-09-12 14:05:00,117.607,117.607,117.598,117.601,237800007.0
2006-09-12 14:06:00,117.603,117.608,117.6,117.607,181900000.0
2006-09-12 14:07:00,117.607,117.612,117.602,117.602,208500000.0
2006-09-12 14:08:00,117.59,117.607,117.579,117.605,197599997.0
2006-09-12 14:09:00,117.595,117.613,117.595,117.611,173300005.0
2006-09-12 14:10:00,117.605,117.614,117.592,117.605,388000002.0
2006-09-12 14:11:00,117.607,117.611,117.552,117.584,383400004.0
2006-09-12 14:12:00,117.592,117.61,117.592,117.6,155600002.0
2006-09-12 14:13:00,117.602,117.607,117.594,117.603,157700002.0
2006-09-12 14:14:00,117.62,117.623,117.587,117.607,279699997.0
2006-09-12 14:15:00,117.605,117.613,117.593,117.608,375399998.0
2006-09-12 14:16:00,117.614,117.622,117.608,117.608,193000002.0
2006-09-12 14:17:00,117.59,117.601,117.578,117.596,274100000.0
2006-09-12 14:18:00,117.602,117.608,117.58,117.594,325699997.0
2006-09-12 14:19:00,117.61,117.618,117.61,117.618,164200000.0
2006-09-12 14:20:00,117.615,117.622,117.594,117.608,342200004.0
2006-09-12 14:21:00,117.621,117.631,117.612,117.619,401899996.0
2006-09-12 14:22:00,117.63,117.637,117.596,117.626,315599999.0
2006-09-12 14:23:00,117.639,117.642,117.626,117.627,299200001.0
2006-09-12 14:24:00,117.625,117.634,117.621,117.625,250600005.0
2006-09-12 14:25:00,117.633,117.639,117.601,117.615,206799999.0
2006-09-12 14:26:00,117.614,117.629,117.606,117.614,107599998.0
2006-09-12 14:27:00,117.617,117.625,117.615,117.622,364800003.0
2006-09-12 14:28:00,117.621,117.648,117.619,117.648,264200000.0
2006-09-12 14:29:00,117.648,117.648,117.633,117.64,183000005.0
2006-09-12 14:30:00,117.591,117.591,117.408,117.503,325499994.0
2006-09-12 14:31:00,117.527,117.551,117.527,117.53,171400001.0
2006-09-12 14:32:00,117.518,117.54,117.517,117.54,314800000.0
2006-09-12 14:33:00,117.56,117.624,117.56,117.624,224000000.0
2006-09-12 14:34:00,117.62,117.656,117.616,117.654,183800002.0
2006-09-12 14:35:00,117.647,117.655,117.637,117.637,212200004.0
2006-09-12 14:36:00,117.629,117.633,117.614,117.622,229600002.0
2006-09-12 14:37:00,117.611,117.611,117.576,117.579,215099998.0
2006-09-12 14:38:00,117.585,117.587,117.575,117.587,243199998.0
2006-09-12 14:39:00,117.594,117.608,117.586,117.586,253600000.0
2006-09-12 14:40:00,117.567,117.584,117.567,117.578,242799993.0
2006-09-12 14:41:00,117.57,117.57,117.565,117.568,182999996.0
2006-09-12 14:42:00,117.561,117.581,117.544,117.581,321700000.0
2006-09-12 14:43:00,117.591,117.591,117.561,117.575,303300002.0
2006-09-12 14:44:00,117.578,117.578,117.557,117.569,203399997.0
2006-09-12 14:45:00,117.56,117.56,117.532,117.532,58300000.0
2006-09-12 14:46:00,117.531,117.576,117.531,117.576,261899994.0
2006-09-12 14:47:00,117.572,117.576,117.565,117.57,144899999.0
2006-09-12 14:48:00,117.569,117.594,117.569,117.582,447800000.0
2006-09-12 14:49:00,117.58,117.58,117.562,117.568,63700000.0
2006-09-12 14:50:00,117.57,117.57,117.544,117.544,243500002.0
2006-09-12 14:51:00,117.54,117.547,117.537,117.539,192600004.0
2006-09-12 14:52:00,117.55,117.556,117.546,117.549,114600003.0
2006-09-12 14:53:00,117.548,117.561,117.548,117.55,263100005.0
2006-09-12 14:54:00,117.551,117.554,117.547,117.549,203199997.0
2006-09-12 14:55:00,117.545,117.545,117.518,117.519,117799997.0
2006-09-12 14:56:00,117.507,117.51,117.493,117.493,167000001.0
2006-09-12 14:57:00,117.501,117.515,117.501,117.515,175500004.0
2006-09-12 14:58:00,117.524,117.533,117.512,117.533,351699995.0
2006-09-12 14:59:00,117.553,117.553,117.552,117.552,66800001.0
2006-09-12 15:00:00,117.539,117.541,117.512,117.541,276100003.0
2006-09-12 15:01:00,117.56,117.56,117.545,117.55,174900003.0
2006-09-12 15:02:00,117.553,117.572,117.551,117.568,291799995.0
2006-09-12 15:03:00,117.573,117.582,117.565,117.582,139299999.0
2006-09-12 15:04:00,117.589,117.589,117.572,117.572,221300005.0
2006-09-12 15:05:00,117.582,117.595,117.582,117.595,97400000.0
2006-09-12 15:06:00,117.592,117.607,117.592,117.599,140699996.0
2006-09-12 15:07:00,117.571,117.595,117.571,117.595,139600000.0
2006-09-12 15:08:00,117.604,117.619,117.604,117.615,220699994.0
2006-09-12 15:09:00,117.629,117.664,117.629,117.664,242599998.0
2006-09-12 15:10:00,117.653,117.653,117.629,117.637,233000001.0
2006-09-12 15:11:00,117.631,117.667,117.617,117.646,269900000.0
2006-09-12 15:12:00,117.656,117.656,117.644,117.644,141700003.0
2006-09-12 15:13:00,117.646,117.648,117.639,117.64,367500007.0
2006-09-12 15:14:00,117.633,117.634,117.626,117.634,182400000.0
2006-09-12 15:15:00,117.625,117.625,117.597,117.597,134400001.0
2006-09-12 15:16:00,117.617,117.631,117.617,117.631,58699998.0
2006-09-12 15:17:00,117.648,117.657,117.632,117.632,103300002.0
2006-09-12 15:18:00,117.627,117.627,117.616,117.623,161999999.0
2006-09-12 15:19:00,117.621,117.621,117.601,117.601,236200000.0
2006-09-12 15:20:00,117.607,117.618,117.597,117.604,297300000.0
2006-09-12 15:21:00,117.604,117.621,117.603,117.613,356299999.0
2006-09-12 15:22:00,117.605,117.618,117.605,117.611,181599996.0
2006-09-12 15:23:00,117.602,117.602,117.572,117.592,214400004.0
2006-09-12 15:24:00,117.601,117.615,117.599,117.608,401699991.0
2006-09-12 15:25:00,117.613,117.625,117.613,117.617,309800004.0
2006-09-12 15:26:00,117.622,117.628,117.609,117.628,140400000.0
2006-09-12 15:27:00,117.633,117.641,117.628,117.634,304600004.0
2006-09-12 15:28:00,117.632,117.645,117.632,117.637,261099999.0
2006-09-12 15:29:00,117.627,117.627,117.622,117.624,204200003.0
2006-09-12 15:30:00,117.64,117.649,117.64,117.64,200800001.0
2006-09-12 15:31:00,117.648,117.649,117.619,117.645,196400005.0
2006-09-12 15:32:00,117.645,117.663,117.645,117.657,220500003.0
2006-09-12 15:33:00,117.657,117.663,117.648,117.648,122200000.0
2006-09-12 15:34:00,117.646,117.657,117.646,117.654,175899995.0
2006-09-12 15:35:00,117.657,117.658,117.654,117.654,177200004.0
2006-09-12 15:36:00,117.658,117.662,117.652,117.659,240800000.0
2006-09-12 15:37:00,117.657,117.666,117.655,117.655,276599995.0
2006-09-12 15:38:00,117.663,117.663,117.65,117.657,221900000.0
2006-09-12 15:39:00,117.653,117.667,117.641,117.647,234899998.0
2006-09-12 15:40:00,117.646,117.664,117.637,117.662,226799996.0
2006-09-12 15:41:00,117.661,117.661,117.633,117.633,126399998.0
2006-09-12 15:42:00,117.63,117.638,117.578,117.613,305499997.0
2006-09-12 15:43:00,117.629,117.665,117.629,117.665,210799999.0
2006-09-12 15:44:00,117.658,117.658,117.648,117.65,204999997.0
2006-09-12 15:45:00,117.643,117.646,117.623,117.646,56199998.0
2006-09-12 15:46:00,117.657,117.663,117.649,117.659,434399993.0
2006-09-12 15:47:00,117.659,117.672,117.655,117.662,211899999.0
2006-09-12 15:48:00,117.688,117.728,117.688,117.7,353000003.0
2006-09-12 15:49:00,117.691,117.699,117.686,117.69,285099996.0
2006-09-12 15:50:00,117.686,117.686,117.677,117.686,357900005.0
2006-09-12 15:51:00,117.694,117.707,117.689,117.707,148099997.0
2006-09-12 15:52:00,117.698,117.72,117.697,117.707,279400003.0
2006-09-12 15:53:00,117.707,117.728,117.707,117.722,191399999.0
2006-09-12 15:54:00,117.709,117.726,117.681,117.72,282799996.0
2006-09-12 15:55:00,117.704,117.704,117.673,117.684,192900000.0
2006-09-12 15:56:00,117.702,117.719,117.702,117.718,346399998.0
2006-09-12 15:57:00,117.707,117.717,117.707,117.717,196299998.0
2006-09-12 15:58:00,117.717,117.722,117.712,117.712,199799996.0
2006-09-12 15:59:00,117.704,117.704,117.704,117.704,156299995.0
2006-09-12 16:00:00,117.703,117.703,117.665,117.666,232599999.0
2006-09-12 16:01:00,117.661,117.661,117.654,117.654,125900001.0
2006-09-12 16:02:00,117.658,117.663,117.653,117.656,310199998.0
2006-09-12 16:03:00,117.658,117.68,117.658,117.68,282499994.0
2006-09-12 16:04:00,117.678,117.697,117.677,117.677,455999999.0
2006-09-12 16:05:00,117.668,117.687,117.657,117.683,222800001.0
2006-09-12 16:06:00,117.687,117.702,117.683,117.702,190299999.0
2006-09-12 16:07:00,117.7,117.7,117.683,117.693,234200004.0
2006-09-12 16:08:00,117.71,117.71,117.706,117.706,248399998.0
2006-09-12 16:09:00,117.708,117.734,117.7,117.733,309100005.0
2006-09-12 16:10:00,117.742,117.758,117.735,117.756,234500002.0
2006-09-12 16:11:00,117.761,117.767,117.756,117.767,142399998.0
2006-09-12 16:12:00,117.784,117.784,117.765,117.772,161300002.0
2006-09-12 16:13:00,117.772,117.796,117.761,117.791,279199998.0
2006-09-12 16:14:00,117.788,117.792,117.776,117.782,141100003.0
2006-09-12 16:15:00,117.767,117.778,117.761,117.778,174200006.0
2006-09-12 16:16:00,117.777,117.795,117.776,117.786,279700006.0
2006-09-12 16:17:00,117.778,117.782,117.767,117.776,234999997.0
2006-09-12 16:18:00,117.78,117.78,117.759,117.759,92700001.0
2006-09-12 16:19:00,117.755,117.755,117.722,117.722,215300001.0
2006-09-12 16:20:00,117.729,117.738,117.718,117.718,355499999.0
2006-09-12 16:21:00,117.723,117.734,117.718,117.729,215000006.0
2006-09-12 16:22:00,117.732,117.732,117.708,117.719,296299999.0
2006-09-12 16:23:00,117.716,117.735,117.711,117.735,264499996.0
2006-09-12 16:24:00,117.724,117.745,117.724,117.745,217300003.0
2006-09-12 16:25:00,117.757,117.767,117.757,117.765,220099998.0
2006-09-12 16:26:00,117.765,117.781,117.765,117.768,292000000.0
2006-09-12 16:27:00,117.77,117.774,117.764,117.764,304099997.0
2006-09-12 16:28:00,117.767,117.767,117.734,117.737,342099995.0
2006-09-12 16:29:00,117.753,117.753,117.727,117.739,208099998.0
2006-09-12 16:30:00,117.743,117.755,117.736,117.755,275600002.0
2006-09-12 16:31:00,117.755,117.755,117.741,117.751,242200002.0
2006-09-12 16:32:00,117.747,117.766,117.747,117.766,214899997.0
2006-09-12 16:33:00,117.76,117.763,117.754,117.763,175799993.0
2006-09-12 16:34:00,117.764,117.764,117.753,117.757,70000001.0
2006-09-12 16:35:00,117.758,117.77,117.758,117.76,329500000.0
2006-09-12 16:36:00,117.761,117.77,117.745,117.766,220699998.0
2006-09-12 16:37:00,117.775,117.797,117.775,117.791,300899996.0
2006-09-12 16:38:00,117.793,117.793,117.783,117.787,261900003.0
2006-09-12 16:39:00,117.79,117.791,117.755,117.755,182599999.0
2006-09-12 16:40:00,117.757,117.772,117.757,117.763,206399996.0
2006-09-12 16:41:00,117.762,117.769,117.75,117.762,348299996.0
2006-09-12 16:42:00,117.757,117.761,117.719,117.756,207700001.0
2006-09-12 16:43:00,117.758,117.762,117.751,117.751,212599993.0
2006-09-12 16:44:00,117.751,117.761,117.751,117.757,230900000.0
2006-09-12 16:45:00,117.762,117.762,117.746,117.753,415599992.0
2006-09-12 16:46:00,117.746,117.746,117.733,117.742,159700000.0
2006-09-12 16:47:00,117.742,117.75,117.713,117.722,172100003.0
2006-09-12 16:48:00,117.73,117.734,117.702,117.718,413399999.0
2006-09-12 16:49:00,117.72,117.725,117.713,117.713,187600003.0
2006-09-12 16:50:00,117.71,117.726,117.71,117.722,248400005.0
2006-09-12 16:51:00,117.721,117.721,117.694,117.7,269499998.0
2006-09-12 16:52:00,117.702,117.702,117.675,117.702,335500004.0
2006-09-12 16:53:00,117.714,117.725,117.711,117.714,286600000.0
2006-09-12 16:54:00,117.715,117.721,117.71,117.713,212199999.0
2006-09-12 16:55:00,117.69,117.7,117.675,117.683,165699999.0
2006-09-12 16:56:00,117.679,117.693,117.679,117.687,207299998.0
2006-09-12 16:57:00,117.702,117.712,117.702,117.71,131500002.0
2006-09-12 16:58:00,117.705,117.709,117.671,117.709,317899999.0
2006-09-12 16:59:00,117.721,117.75,117.713,117.75,302600001.0
2006-09-12 17:00:00,117.751,117.751,117.735,117.745,307500001.0
2006-09-12 17:01:00,117.745,117.749,117.737,117.737,417000002.0
2006-09-12 17:02:00,117.742,117.756,117.735,117.749,378899999.0
2006-09-12 17:03:00,117.741,117.752,117.741,117.743,231400002.0
2006-09-12 17:04:00,117.751,117.751,117.706,117.73,354400002.0
2006-09-12 17:05:00,117.73,117.742,117.72,117.742,198000000.0
2006-09-12 17:06:00,117.768,117.768,117.726,117.748,270799998.0
2006-09-12 17:07:00,117.745,117.753,117.733,117.748,254999999.0
2006-09-12 17:08:00,117.738,117.741,117.715,117.741,184999997.0
2006-09-12 17:09:00,117.748,117.75,117.738,117.738,281899996.0
2006-09-12 17:10:00,117.756,117.756,117.71,117.748,199799999.0
2006-09-12 17:11:00,117.735,117.735,117.716,117.729,99199997.0
2006-09-12 17:12:00,117.741,117.748,117.736,117.739,199600000.0
2006-09-12 17:13:00,117.743,117.743,117.732,117.743,233599999.0
2006-09-12 17:14:00,117.74,117.745,117.74,117.745,328299994.0
2006-09-12 17:15:00,117.743,117.75,117.742,117.748,54400000.0
2006-09-12 17:16:00,117.72,117.744,117.72,117.744,127300002.0
2006-09-12 17:17:00,117.748,117.749,117.725,117.732,297200006.0
2006-09-12 17:18:00,117.73,117.744,117.723,117.744,309100005.0
2006-09-12 17:19:00,117.718,117.755,117.706,117.75,239500003.0
2006-09-12 17:20:00,117.742,117.763,117.725,117.753,204900003.0
2006-09-12 17:21:00,117.767,117.769,117.741,117.761,142500001.0
2006-09-12 17:22:00,117.769,117.769,117.755,117.758,176999997.0
2006-09-12 17:23:00,117.75,117.758,117.732,117.748,284400001.0
2006-09-12 17:24:00,117.757,117.757,117.745,117.745,241800001.0
2006-09-12 17:25:00,117.748,117.756,117.73,117.756,319199995.0
2006-09-12 17:26:00,117.761,117.768,117.76,117.763,135699999.0
2006-09-12 17:27:00,117.764,117.773,117.762,117.762,202199997.0
2006-09-12 17:28:00,117.766,117.766,117.731,117.755,342199998.0
2006-09-12 17:29:00,117.752,117.763,117.752,117.762,284100001.0
2006-09-12 17:30:00,117.764,117.775,117.761,117.764,290799995.0
2006-09-12 17:31:00,117.769,117.779,117.765,117.773,341499998.0
2006-09-12 17:32:00,117.78,117.783,117.738,117.769,172899998.0
2006-09-12 17:33:00,117.78,117.793,117.78,117.793,256700004.0
2006-09-12 17:34:00,117.773,117.794,117.771,117.786,294199993.0
2006-09-12 17:35:00,117.79,117.795,117.779,117.787,255999999.0
2006-09-12 17:36:00,117.792,117.805,117.788,117.797,181000003.0
2006-09-12 17:37:00,117.797,117.803,117.796,117.801,166900000.0
2006-09-12 17:38:00,117.812,117.83,117.812,117.826,188899999.0
2006-09-12 17:39:00,117.825,117.835,117.807,117.807,163899997.0
2006-09-12 17:40:00,117.813,117.821,117.805,117.821,135599999.0
2006-09-12 17:41:00,117.821,117.826,117.814,117.815,336300000.0
2006-09-12 17:42:00,117.81,117.823,117.81,117.819,185700001.0
2006-09-12 17:43:00,117.821,117.827,117.804,117.804,216700003.0
2006-09-12 17:44:00,117.817,117.819,117.81,117.816,281500002.0
2006-09-12 17:45:00,117.813,117.816,117.798,117.808,224500003.0
2006-09-12 17:46:00,117.818,117.826,117.815,117.815,89099999.0
2006-09-12 17:47:00,117.812,117.812,117.764,117.791,244400000.0
2006-09-12 17:48:00,117.801,117.812,117.786,117.812,319499999.0
2006-09-12 17:49:00,117.803,117.815,117.794,117.8,217600000.0
2006-09-12 17:50:00,117.801,117.802,117.794,117.8,410599996.0
2006-09-12 17:51:00,117.798,117.818,117.795,117.808,161900000.0
2006-09-12 17:52:00,117.809,117.809,117.778,117.793,207900000.0
2006-09-12 17:53:00,117.812,117.819,117.799,117.801,200200002.0
2006-09-12 17:54:00,117.802,117.806,117.796,117.804,246699998.0
2006-09-12 17:55:00,117.795,117.795,117.771,117.789,158499998.0
2006-09-12 17:56:00,117.795,117.795,117.771,117.792,171199998.0
2006-09-12 17:57:00,117.792,117.807,117.766,117.807,376100001.0
2006-09-12 17:58:00,117.807,117.807,117.796,117.802,198899999.0
2006-09-12 17:59:00,117.811,117.818,117.804,117.818,241199997.0
2006-09-12 18:00:00,117.805,117.817,117.8,117.815,332400001.0
2006-09-12 18:01:00,117.815,117.822,117.8,117.805,1908500005.0
2006-09-12 18:02:00,117.82,117.82,117.82,117.82,2111100001.0
2006-09-12 18:03:00,117.81,117.82,117.79,117.79,2111100001.0
2006-09-12 18:04:00,117.78,117.8,117.78,117.8,2111100001.0
2006-09-12 18:05:00,117.79,117.8,117.78,117.78,2111100001.0
2006-09-12 18:06:00,117.79,117.79,117.77,117.77,2111100001.0
2006-09-12 18:07:00,117.78,117.79,117.77,117.79,2111100001.0
2006-09-12 18:08:00,117.8,117.8,117.78,117.78,2111100001.0
2006-09-12 18:09:00,117.77,117.79,117.77,117.78,2111100001.0
2006-09-12 18:10:00,117.77,117.78,117.76,117.77,2111100001.0
2006-09-12 18:11:00,117.78,117.78,117.77,117.78,2111100001.0
2006-09-12 18:12:00,117.784,117.821,117.784,117.821,2111100001.0
2006-09-12 18:13:00,117.81,117.81,117.8,117.8,1749699999.0
2006-09-12 18:14:00,117.79,117.81,117.79,117.8,1749699999.0
2006-09-12 18:15:00,117.81,117.81,117.79,117.81,1749699999.0
2006-09-12 18:16:00,117.8,117.82,117.8,117.81,1749699999.0
2006-09-12 18:17:00,117.81,117.824,117.782,117.814,1749699999.0
2006-09-12 18:18:00,117.83,117.84,117.82,117.83,1867800004.0
2006-09-12 18:19:00,117.82,117.83,117.82,117.82,1867800004.0
2006-09-12 18:20:00,117.81,117.82,117.81,117.82,1867800004.0
2006-09-12 18:21:00,117.83,117.83,117.82,117.82,1867800004.0
2006-09-12 18:22:00,117.83,117.83,117.82,117.82,1867800004.0
2006-09-12 18:23:00,117.83,117.84,117.82,117.84,1867800004.0
2006-09-12 18:24:00,117.85,117.85,117.84,117.84,1867800004.0
2006-09-12 18:25:00,117.85,117.88,117.85,117.88,1867800004.0
2006-09-12 18:26:00,117.87,117.89,117.87,117.87,1867800004.0
2006-09-12 18:27:00,117.857,117.905,117.834,117.89,1867800004.0
2006-09-12 18:28:00,117.9,117.9,117.89,117.89,1691599995.0
2006-09-12 18:29:00,117.88,117.88,117.88,117.88,1691599995.0
2006-09-12 18:30:00,117.875,117.881,117.794,117.872,1691599995.0
2006-09-12 18:31:00,117.89,117.89,117.86,117.89,1927800019.0
2006-09-12 18:32:00,117.88,117.91,117.88,117.9,1927800019.0
2006-09-12 18:33:00,117.91,117.92,117.91,117.91,1927800019.0
2006-09-12 18:34:00,117.93,117.93,117.93,117.93,1927800019.0
2006-09-12 18:35:00,117.95,117.95,117.94,117.95,1927800019.0
2006-09-12 18:36:00,117.922,117.932,117.914,117.93,1927800019.0
2006-09-12 18:37:00,117.925,117.934,117.896,117.928,987299995.0
2006-09-12 18:38:00,117.926,117.934,117.905,117.905,955200000.0
2006-09-12 18:39:00,117.908,117.926,117.908,117.919,843699995.0
2006-09-12 18:40:00,117.919,117.925,117.872,117.918,1879799991.0
2006-09-12 18:41:00,117.917,117.929,117.897,117.922,1531000017.0
2006-09-12 18:42:00,117.914,117.927,117.909,117.917,1954500004.0
2006-09-12 18:43:00,117.919,117.935,117.898,117.935,793100002.0
2006-09-12 18:44:00,117.94,117.951,117.899,117.937,879100000.0
2006-09-12 18:45:00,117.936,117.937,117.905,117.923,1855800017.0
2006-09-12 18:46:00,117.928,117.934,117.921,117.924,1870400008.0
2006-09-12 18:47:00,117.913,117.925,117.911,117.913,449899997.0
2006-09-12 18:48:00,117.912,117.947,117.912,117.947,922099997.0
2006-09-12 18:49:00,117.94,117.948,117.929,117.93,1270399998.0
2006-09-12 18:50:00,117.94,117.94,117.93,117.93,1674200018.0
2006-09-12 18:51:00,117.922,117.927,117.899,117.899,1674200018.0
2006-09-12 18:52:00,117.933,117.939,117.897,117.938,1651800012.0
2006-09-12 18:53:00,117.942,117.942,117.898,117.928,1486800003.0
2006-09-12 18:54:00,117.92,117.931,117.898,117.913,2037200015.0
2006-09-12 18:55:00,117.918,117.926,117.9,117.91,2109000001.0
2006-09-12 18:56:00,117.908,117.928,117.908,117.928,305599998.0
2006-09-12 18:57:00,117.929,117.93,117.913,117.926,1080699998.0
2006-09-12 18:58:00,117.928,117.928,117.915,117.928,1733299981.0
2006-09-12 18:59:00,117.917,117.934,117.899,117.928,1503800008.0
2006-09-12 19:00:00,117.923,117.924,117.9,117.92,549400006.0
2006-09-12 19:01:00,117.923,117.93,117.905,117.93,436500000.0
2006-09-12 19:02:00,117.931,117.934,117.919,117.923,638599996.0
2006-09-12 19:03:00,117.918,117.919,117.887,117.905,1243300003.0
2006-09-12 19:04:00,117.91,117.929,117.91,117.929,1014199990.0
2006-09-12 19:05:00,117.925,117.925,117.883,117.89,722900000.0
2006-09-12 19:06:00,117.908,117.917,117.874,117.91,1359699991.0
2006-09-12 19:07:00,117.91,117.91,117.878,117.909,2072199996.0
2006-09-12 19:08:00,117.909,117.909,117.856,117.895,1950999981.0
2006-09-12 19:09:00,117.907,117.917,117.904,117.915,716600002.0
2006-09-12 19:10:00,117.916,117.92,117.905,117.905,829500002.0
2006-09-12 19:11:00,117.901,117.909,117.9,117.907,685500001.0
2006-09-12 19:12:00,117.906,117.913,117.902,117.903,1381099991.0
2006-09-12 19:13:00,117.901,117.902,117.866,117.902,910199992.0
2006-09-12 19:14:00,117.891,117.924,117.886,117.899,993699998.0
2006-09-12 19:15:00,117.908,117.908,117.879,117.897,1574600005.0
2006-09-12 19:16:00,117.905,117.905,117.862,117.877,900600007.0
2006-09-12 19:17:00,117.909,117.918,117.909,117.915,1325500000.0
2006-09-12 19:18:00,117.906,117.908,117.9,117.904,628899999.0
2006-09-12 19:19:00,117.885,117.919,117.858,117.906,1986199993.0
2006-09-12 19:20:00,117.905,117.906,117.858,117.906,957200006.0
2006-09-12 19:21:00,117.91,117.915,117.907,117.907,1507699993.0
2006-09-12 19:22:00,117.906,117.917,117.865,117.917,484100001.0
2006-09-12 19:23:00,117.93,117.93,117.92,117.92,1131499994.0
2006-09-12 19:24:00,117.908,117.929,117.908,117.909,1131499994.0
2006-09-12 19:25:00,117.905,117.915,117.902,117.905,1326800005.0
2006-09-12 19:26:00,117.93,117.93,117.9,117.9,1791900004.0
2006-09-12 19:27:00,117.884,117.925,117.873,117.889,1791900004.0
2006-09-12 19:28:00,117.903,117.911,117.9,117.902,1114900002.0
2006-09-12 19:29:00,117.902,117.902,117.879,117.879,825100002.0
2006-09-12 19:30:00,117.884,117.901,117.884,117.895,887700007.0
2006-09-12 19:31:00,117.896,117.91,117.88,117.886,1527300015.0
2006-09-12 19:32:00,117.888,117.899,117.85,117.899,1586499991.0
2006-09-12 19:33:00,117.879,117.929,117.877,117.907,1182500008.0
2006-09-12 19:34:00,117.895,117.919,117.859,117.911,1272500017.0
2006-09-12 19:35:00,117.896,117.927,117.873,117.895,1155700007.0
2006-09-12 19:36:00,117.901,117.918,117.871,117.91,364599994.0
2006-09-12 19:37:00,117.897,117.916,117.892,117.916,216599996.0
2006-09-12 19:38:00,117.917,117.917,117.878,117.917,820500002.0
2006-09-12 19:39:00,117.924,117.924,117.877,117.919,1221300005.0
2006-09-12 19:40:00,117.921,117.921,117.889,117.908,920900004.0
2006-09-12 19:41:00,117.919,117.928,117.909,117.917,1000299994.0
2006-09-12 19:42:00,117.912,117.917,117.883,117.917,854299993.0
2006-09-12 19:43:00,117.923,117.933,117.921,117.928,524300001.0
2006-09-12 19:44:00,117.926,117.937,117.901,117.917,799600002.0
2006-09-12 19:45:00,117.933,117.933,117.923,117.933,675300006.0
2006-09-12 19:46:00,117.933,117.933,117.919,117.921,1110099987.0
2006-09-12 19:47:00,117.92,117.927,117.918,117.925,516799998.0
2006-09-12 19:48:00,117.92,117.933,117.92,117.928,1405700002.0
2006-09-12 19:49:00,117.925,117.942,117.925,117.942,638999999.0
2006-09-12 19:50:00,117.947,117.957,117.945,117.947,741400005.0
2006-09-12 19:51:00,117.943,117.943,117.925,117.936,655899999.0
2006-09-12 19:52:00,117.928,117.929,117.911,117.929,1064200003.0
2006-09-12 19:53:00,117.936,117.941,117.914,117.925,1206199994.0
2006-09-12 19:54:00,117.942,117.942,117.917,117.922,1670599997.0
2006-09-12 19:55:00,117.935,117.941,117.908,117.941,446099999.0
2006-09-12 19:56:00,117.943,117.943,117.927,117.943,618699997.0
2006-09-12 19:57:00,117.945,117.947,117.936,117.947,719400006.0
2006-09-12 19:58:00,117.943,117.948,117.913,117.932,1357399988.0
2006-09-12 19:59:00,117.935,117.95,117.913,117.95,993200012.0
2006-09-12 20:00:00,117.95,117.958,117.944,117.95,339500001.0
2006-09-12 20:01:00,117.96,117.967,117.953,117.965,621300002.0
2006-09-12 20:02:00,117.96,117.966,117.953,117.964,1175500008.0
2006-09-12 20:03:00,117.97,118.082,117.97,118.071,715499999.0
2006-09-12 20:04:00,118.074,118.082,118.042,118.059,596699997.0
2006-09-12 20:05:00,118.047,118.051,118.022,118.029,1132900000.0
2006-09-12 20:06:00,118.019,118.039,118.005,118.033,1677599990.0
2006-09-12 20:07:00,118.031,118.043,118.028,118.035,821400006.0
2006-09-12 20:08:00,118.037,118.124,118.037,118.111,869899995.0
2006-09-12 20:09:00,118.104,118.114,118.075,118.09,1334099997.0
2006-09-12 20:10:00,118.092,118.098,118.054,118.054,871300017.0
2006-09-12 20:11:00,118.035,118.049,118.011,118.025,1822199996.0
2006-09-12 20:12:00,118.02,118.04,118.02,118.03,861500001.0
2006-09-12 20:13:00,118.02,118.035,118.02,118.024,861500001.0
2006-09-12 20:14:00,118.028,118.031,118.015,118.025,1244000013.0
2006-09-12 20:15:00,118.021,118.021,117.953,117.997,1459899990.0
2006-09-12 20:16:00,117.998,118.002,117.991,117.996,1088899996.0
2006-09-12 20:17:00,117.975,118.006,117.962,117.973,700800001.0
2006-09-12 20:18:00,118.0,118.006,117.989,117.989,320400002.0
2006-09-12 20:19:00,117.984,117.991,117.969,117.969,1095000007.0
2006-09-12 20:20:00,117.967,117.969,117.933,117.963,826400002.0
2006-09-12 20:21:00,117.977,118.002,117.97,117.988,1506399998.0
2006-09-12 20:22:00,117.996,118.018,117.996,118.018,1529799989.0
2006-09-12 20:23:00,118.018,118.025,118.01,118.013,874299999.0
2006-09-12 20:24:00,118.009,118.011,117.995,118.005,784199989.0
2006-09-12 20:25:00,118.019,118.047,118.019,118.03,920499997.0
2006-09-12 20:26:00,118.036,118.053,118.036,118.047,886799996.0
2006-09-12 20:27:00,118.04,118.04,118.005,118.033,1177100005.0
2006-09-12 20:28:00,118.008,118.029,117.997,118.01,2096599998.0
2006-09-12 20:29:00,118.02,118.02,118.0,118.0,2031599979.0
2006-09-12 20:30:00,118.01,118.01,117.98,117.98,2031599979.0
2006-09-12 20:31:00,117.99,118.0,117.98,118.0,2031599979.0
2006-09-12 20:32:00,117.995,118.011,117.966,117.995,2031599979.0
2006-09-12 20:33:00,117.995,118.001,117.979,117.985,731300001.0
2006-09-12 20:34:00,117.991,117.991,117.968,117.975,361000002.0
2006-09-12 20:35:00,117.983,117.99,117.952,117.99,433299995.0
2006-09-12 20:36:00,117.992,118.0,117.981,117.987,474600001.0
2006-09-12 20:37:00,117.984,117.984,117.968,117.975,699199997.0
2006-09-12 20:38:00,117.973,117.975,117.96,117.975,953900008.0
2006-09-12 20:39:00,117.978,118.018,117.978,118.005,987700000.0
2006-09-12 20:40:00,118.02,118.02,118.01,118.01,1201299998.0
2006-09-12 20:41:00,117.993,118.0,117.966,117.983,1201299998.0
2006-09-12 20:42:00,117.988,117.998,117.965,117.98,1263799999.0
2006-09-12 20:43:00,117.979,117.987,117.976,117.981,1345100003.0
2006-09-12 20:44:00,117.973,117.982,117.944,117.959,1426699997.0
2006-09-12 20:45:00,117.959,117.985,117.959,117.985,1357399992.0
2006-09-12 20:46:00,117.993,118.001,117.977,117.985,1495800000.0
2006-09-12 20:47:00,117.985,117.985,117.978,117.985,1965900007.0
2006-09-12 20:48:00,117.984,117.998,117.957,117.985,1217700000.0
2006-09-12 20:49:00,117.981,117.995,117.979,117.98,1545799991.0
2006-09-12 20:50:00,117.98,117.988,117.97,117.97,1309399999.0
2006-09-12 20:51:00,117.968,117.971,117.951,117.957,741699997.0
2006-09-12 20:52:00,117.958,117.958,117.938,117.949,226700003.0
2006-09-12 20:53:00,117.955,117.962,117.949,117.962,1089799992.0
2006-09-12 20:54:00,117.962,117.97,117.934,117.957,676100002.0
2006-09-12 20:55:00,117.96,117.972,117.957,117.96,1552699996.0
2006-09-12 20:56:00,117.961,117.963,117.916,117.92,850000002.0
2006-09-12 20:57:00,117.955,117.96,117.945,117.947,1814700005.0
2006-09-12 20:58:00,117.97,117.97,117.95,117.96,2141999986.0
2006-09-12 20:59:00,117.97,117.98,117.97,117.98,2141999986.0
2006-09-12 21:00:00,117.963,117.963,117.95,117.959,2141999986.0
2006-09-12 21:01:00,117.965,117.979,117.927,117.965,1283100006.0
2006-09-12 21:02:00,117.968,117.971,117.944,117.945,860500000.0
2006-09-12 21:03:00,117.965,117.977,117.937,117.943,1129399994.0
2006-09-12 21:04:00,117.972,117.989,117.963,117.975,687900002.0
2006-09-12 21:05:00,117.972,117.977,117.95,117.977,698700000.0
2006-09-12 21:06:00,117.975,117.988,117.974,117.975,792500000.0
2006-09-12 21:07:00,117.975,117.987,117.969,117.978,1460499998.0
2006-09-12 21:08:00,117.97,117.985,117.936,117.981,736700004.0
2006-09-12 21:09:00,117.977,117.991,117.975,117.978,394999998.0
2006-09-12 21:10:00,117.974,117.975,117.95,117.973,324400006.0
2006-09-12 21:11:00,117.977,117.978,117.938,117.945,194000003.0
2006-09-12 21:12:00,117.966,117.969,117.956,117.959,420799998.0
2006-09-12 21:13:00,117.948,117.974,117.938,117.974,700400004.0
2006-09-12 21:14:00,117.977,117.996,117.962,117.98,1780299991.0
2006-09-12 21:15:00,117.988,118.008,117.988,118.003,1538699997.0
2006-09-12 21:16:00,117.999,118.015,117.997,117.997,832999999.0
2006-09-12 21:17:00,117.987,117.991,117.959,117.984,1646999997.0
2006-09-12 21:18:00,117.988,117.992,117.974,117.98,1148199988.0
2006-09-12 21:19:00,117.987,117.998,117.972,117.993,1337300002.0
2006-09-12 21:20:00,117.977,117.997,117.955,117.995,1567300005.0
2006-09-12 21:21:00,117.993,117.999,117.97,117.988,1070399991.0
2006-09-12 21:22:00,117.994,118.0,117.974,117.99,1831500001.0
2006-09-12 21:23:00,117.993,118.0,117.989,117.995,749099999.0
2006-09-12 21:24:00,117.991,117.991,117.966,117.97,1359500000.0
2006-09-12 21:25:00,117.971,117.986,117.971,117.977,1628799995.0
2006-09-12 21:26:00,117.961,117.985,117.936,117.96,825600000.0
2006-09-12 21:27:00,117.957,117.971,117.93,117.966,669700007.0
2006-09-12 21:28:00,117.957,117.968,117.935,117.962,324899998.0
2006-09-12 21:29:00,117.967,117.967,117.93,117.955,817099992.0
2006-09-12 21:30:00,117.959,117.97,117.947,117.96,865100001.0
2006-09-12 21:31:00,117.955,117.96,117.946,117.96,309600003.0
2006-09-12 21:32:00,117.963,117.979,117.949,117.966,1001299999.0
2006-09-12 21:33:00,117.95,117.966,117.942,117.955,496100002.0
2006-09-12 21:34:00,117.948,117.967,117.933,117.947,402199999.0
2006-09-12 21:35:00,117.967,117.982,117.967,117.967,301700001.0
2006-09-12 21:36:00,117.946,117.958,117.917,117.948,458199996.0
2006-09-12 21:37:00,117.952,117.971,117.941,117.96,375799997.0
2006-09-12 21:38:00,117.961,117.961,117.946,117.946,112600000.0
2006-09-12 21:39:00,117.949,117.953,117.942,117.953,604400003.0
2006-09-12 21:40:00,117.945,117.955,117.909,117.932,531000005.0
2006-09-12 21:41:00,117.949,117.949,117.933,117.941,834900001.0
2006-09-12 21:42:00,117.93,117.959,117.926,117.945,1058599996.0
2006-09-12 21:43:00,117.945,117.946,117.933,117.94,389600002.0
2006-09-12 21:44:00,117.949,117.954,117.943,117.954,1758099998.0
2006-09-12 21:45:00,117.929,117.958,117.914,117.948,711900002.0
2006-09-12 21:46:00,117.94,117.964,117.934,117.954,852499998.0
2006-09-12 21:47:00,117.955,117.955,117.914,117.955,626299998.0
2006-09-12 21:48:00,117.955,117.957,117.937,117.937,863699988.0
2006-09-12 21:49:00,117.937,117.947,117.913,117.947,482299993.0
2006-09-12 21:50:00,117.947,117.949,117.939,117.939,327599996.0
2006-09-12 21:51:00,117.946,117.957,117.914,117.95,392199997.0
2006-09-12 21:52:00,117.942,117.948,117.93,117.946,216300002.0
2006-09-12 21:53:00,117.934,117.948,117.927,117.945,433300001.0
2006-09-12 21:54:00,117.941,117.951,117.913,117.951,749100000.0
2006-09-12 21:55:00,117.943,117.954,117.931,117.945,61600000.0
2006-09-12 21:56:00,117.941,117.947,117.905,117.947,457199996.0
2006-09-12 21:57:00,117.941,117.952,117.93,117.947,228900000.0
2006-09-12 21:58:00,117.95,117.959,117.95,117.95,150699997.0
2006-09-12 21:59:00,117.945,117.951,117.932,117.932,574199999.0
2006-09-12 22:00:00,117.937,117.94,117.922,117.937,861199993.0
2006-09-12 22:01:00,117.931,117.939,117.91,117.932,1232599995.0
2006-09-12 22:02:00,117.918,117.928,117.896,117.902,929300000.0
2006-09-12 22:03:00,117.937,117.951,117.924,117.937,349900000.0
2006-09-12 22:04:00,117.924,117.95,117.916,117.93,770400002.0
2006-09-12 22:05:00,117.926,117.929,117.912,117.92,154100004.0
2006-09-12 22:06:00,117.921,117.921,117.904,117.914,174199998.0
2006-09-12 22:07:00,117.904,117.938,117.901,117.936,346800000.0
2006-09-12 22:08:00,117.926,117.926,117.914,117.915,262500002.0
2006-09-12 22:09:00,117.914,117.914,117.893,117.914,131400004.0
2006-09-12 22:10:00,117.923,117.923,117.911,117.913,134900004.0
2006-09-12 22:11:00,117.885,117.911,117.876,117.911,541400004.0
2006-09-12 22:12:00,117.908,117.909,117.894,117.902,309400007.0
2006-09-12 22:13:00,117.908,117.914,117.898,117.907,599099998.0
2006-09-12 22:14:00,117.908,117.912,117.886,117.904,342500001.0
2006-09-12 22:15:00,117.896,117.91,117.882,117.91,362600005.0
2006-09-12 22:16:00,117.91,117.91,117.879,117.892,695700005.0
2006-09-12 22:17:00,117.883,117.91,117.88,117.884,333299998.0
2006-09-12 22:18:00,117.903,117.903,117.864,117.895,375200005.0
2006-09-12 22:19:00,117.893,117.907,117.875,117.905,406000000.0
2006-09-12 22:20:00,117.895,117.897,117.879,117.897,228699997.0
2006-09-12 22:21:00,117.907,117.907,117.883,117.9,281199998.0
2006-09-12 22:22:00,117.887,117.906,117.881,117.906,242799999.0
2006-09-12 22:23:00,117.91,117.914,117.883,117.887,320200006.0
2006-09-12 22:24:00,117.917,117.917,117.885,117.904,326200000.0
2006-09-12 22:25:00,117.917,117.922,117.878,117.881,239600004.0
2006-09-12 22:26:00,117.915,117.925,117.893,117.916,374099997.0
2006-09-12 22:27:00,117.917,117.925,117.897,117.925,972000009.0
2006-09-12 22:28:00,117.92,117.928,117.912,117.924,223000004.0
2006-09-12 22:29:00,117.905,117.92,117.899,117.917,163700001.0
2006-09-12 22:30:00,117.925,117.925,117.908,117.911,297700000.0
2006-09-12 22:31:00,117.91,117.922,117.907,117.922,399700000.0
2006-09-12 22:32:00,117.93,117.932,117.896,117.9,298000005.0
2006-09-12 22:33:00,117.933,117.933,117.92,117.921,584300008.0
2006-09-12 22:34:00,117.921,117.925,117.9,117.907,888199996.0
2006-09-12 22:35:00,117.909,117.915,117.893,117.893,231300001.0
2006-09-12 22:36:00,117.912,117.922,117.895,117.912,860300001.0
2006-09-12 22:37:00,117.907,117.923,117.897,117.92,281000003.0
2006-09-12 22:38:00,117.91,117.92,117.897,117.912,504400003.0
2006-09-12 22:39:00,117.923,117.932,117.894,117.894,204500001.0
2006-09-12 22:40:00,117.927,117.935,117.917,117.921,615200018.0
2006-09-12 22:41:00,117.92,117.939,117.909,117.938,247100002.0
2006-09-12 22:42:00,117.93,117.933,117.91,117.933,201099997.0
2006-09-12 22:43:00,117.938,117.947,117.933,117.945,239799997.0
2006-09-12 22:44:00,117.943,117.953,117.934,117.943,235900004.0
2006-09-12 22:45:00,117.937,117.942,117.922,117.936,480400002.0
2006-09-12 22:46:00,117.934,117.935,117.9,117.935,428399999.0
2006-09-12 22:47:00,117.935,117.942,117.917,117.917,129099998.0
2006-09-12 22:48:00,117.938,117.94,117.906,117.906,397099999.0
2006-09-12 22:49:00,117.943,117.948,117.94,117.945,268299999.0
2006-09-12 22:50:00,117.938,117.947,117.93,117.93,507800000.0
2006-09-12 22:51:00,117.936,117.94,117.909,117.94,312100005.0
2006-09-12 22:52:00,117.943,117.965,117.94,117.94,310400005.0
2006-09-12 22:53:00,117.934,117.934,117.899,117.904,286299995.0
2006-09-12 22:54:00,117.92,117.949,117.92,117.941,191100001.0
2006-09-12 22:55:00,117.93,117.945,117.93,117.932,449699996.0
2006-09-12 22:56:00,117.935,117.94,117.917,117.917,456799997.0
2006-09-12 22:57:00,117.945,117.951,117.945,117.945,398500003.0
2006-09-12 22:58:00,117.943,117.954,117.937,117.948,181099999.0
2006-09-12 22:59:00,117.929,117.929,117.913,117.913,506000002.0
2006-09-12 23:00:00,117.918,117.947,117.914,117.914,384400002.0
2006-09-12 23:01:00,117.898,117.913,117.898,117.899,169399997.0
2006-09-12 23:02:00,117.89,117.936,117.881,117.936,187900004.0
2006-09-12 23:03:00,117.93,117.935,117.928,117.928,199100000.0
2006-09-12 23:04:00,117.912,117.929,117.902,117.902,280399994.0
2006-09-12 23:05:00,117.937,117.937,117.913,117.922,118100000.0
2006-09-12 23:06:00,117.925,117.925,117.907,117.912,160799999.0
2006-09-12 23:07:00,117.905,117.918,117.898,117.905,292299999.0
2006-09-12 23:08:00,117.918,117.918,117.894,117.898,482399998.0
2006-09-12 23:09:00,117.898,117.913,117.89,117.892,361000002.0
2006-09-12 23:10:00,117.91,117.915,117.91,117.91,251799998.0
2006-09-12 23:11:00,117.898,117.913,117.889,117.903,178600001.0
2006-09-12 23:12:00,117.9,117.91,117.88,117.88,232999997.0
2006-09-12 23:13:00,117.879,117.894,117.867,117.867,127300000.0
2006-09-12 23:14:00,117.892,117.913,117.892,117.909,254599997.0
2006-09-12 23:15:00,117.908,117.918,117.907,117.915,151300000.0
2006-09-12 23:16:00,117.887,117.905,117.879,117.879,201699995.0
2006-09-12 23:17:00,117.895,117.897,117.885,117.885,132899999.0
2006-09-12 23:18:00,117.887,117.903,117.879,117.886,245799998.0
2006-09-12 23:19:00,117.89,117.905,117.884,117.905,172499998.0
2006-09-12 23:20:00,117.891,117.9,117.891,117.9,246799998.0
2006-09-12 23:21:00,117.894,117.894,117.862,117.862,272799999.0
2006-09-12 23:22:00,117.85,117.85,117.8,117.831,129000001.0
2006-09-12 23:23:00,117.84,117.856,117.833,117.835,333799997.0
2006-09-12 23:24:00,117.819,117.843,117.809,117.843,344199998.0
2006-09-12 23:25:00,117.86,117.864,117.821,117.833,330099999.0
2006-09-12 23:26:00,117.843,117.862,117.843,117.862,303700004.0
2006-09-12 23:27:00,117.847,117.873,117.844,117.868,318699995.0
2006-09-12 23:28:00,117.858,117.882,117.851,117.878,210200000.0
2006-09-12 23:29:00,117.876,117.876,117.866,117.873,52200000.0
2006-09-12 23:30:00,117.896,117.896,117.859,117.874,223700002.0
2006-09-12 23:31:00,117.868,117.887,117.855,117.887,343000002.0
2006-09-12 23:32:00,117.883,117.9,117.883,117.9,311800001.0
2006-09-12 23:33:00,117.907,117.909,117.886,117.894,357100000.0
2006-09-12 23:34:00,117.895,117.904,117.884,117.904,162500004.0
2006-09-12 23:35:00,117.895,117.907,117.883,117.898,152400000.0
2006-09-12 23:36:00,117.905,117.906,117.884,117.884,364899997.0
2006-09-12 23:37:00,117.89,117.908,117.886,117.908,189000002.0
2006-09-12 23:38:00,117.917,117.924,117.908,117.911,326600001.0
2006-09-12 23:39:00,117.915,117.919,117.891,117.91,95799998.0
2006-09-12 23:40:00,117.897,117.91,117.873,117.873,325000001.0
2006-09-12 23:41:00,117.86,117.878,117.85,117.875,311400000.0
2006-09-12 23:42:00,117.864,117.868,117.847,117.856,210200004.0
2006-09-12 23:43:00,117.857,117.886,117.85,117.885,209199995.0
2006-09-12 23:44:00,117.875,117.884,117.862,117.872,184000005.0
2006-09-12 23:45:00,117.889,117.902,117.889,117.893,263800008.0
2006-09-12 23:46:00,117.89,117.89,117.856,117.875,320500006.0
2006-09-12 23:47:00,117.867,117.869,117.856,117.869,218399998.0
2006-09-12 23:48:00,117.873,117.873,117.857,117.872,318799993.0
2006-09-12 23:49:00,117.865,117.865,117.847,117.865,150199998.0
2006-09-12 23:50:00,117.873,117.88,117.87,117.875,263600000.0
2006-09-12 23:51:00,117.866,117.875,117.866,117.875,131299999.0
2006-09-12 23:52:00,117.89,117.89,117.875,117.885,195200002.0
2006-09-12 23:53:00,117.898,117.898,117.878,117.888,286099998.0
2006-09-12 23:54:00,117.885,117.896,117.882,117.882,210199999.0
2006-09-12 23:55:00,117.872,117.884,117.87,117.884,361399998.0
2006-09-12 23:56:00,117.876,117.885,117.857,117.88,247700003.0
2006-09-12 23:57:00,117.872,117.882,117.869,117.869,231700000.0
2006-09-12 23:58:00,117.868,117.877,117.854,117.871,442199992.0
2006-09-12 23:59:00,117.874,117.874,117.846,117.846,276100003.0
2006-09-13 00:00:00,117.859,117.869,117.843,117.869,228800001.0
2006-09-13 00:01:00,117.863,117.87,117.855,117.86,326699999.0
2006-09-13 00:02:00,117.868,117.898,117.865,117.898,151300001.0
2006-09-13 00:03:00,117.894,117.894,117.871,117.877,136900002.0
2006-09-13 00:04:00,117.885,117.891,117.87,117.872,188200003.0
2006-09-13 00:05:00,117.882,117.888,117.862,117.875,179300003.0
2006-09-13 00:06:00,117.877,117.885,117.86,117.88,331899998.0
2006-09-13 00:07:00,117.88,117.895,117.875,117.895,331800002.0
2006-09-13 00:08:00,117.885,117.894,117.868,117.883,161000001.0
2006-09-13 00:09:00,117.877,117.892,117.864,117.887,270800003.0
2006-09-13 00:10:00,117.895,117.895,117.872,117.891,188300002.0
2006-09-13 00:11:00,117.87,117.899,117.855,117.896,196599997.0
2006-09-13 00:12:00,117.893,117.908,117.892,117.899,237700002.0
2006-09-13 00:13:00,117.893,117.911,117.884,117.907,263999999.0
2006-09-13 00:14:00,117.902,117.902,117.883,117.883,221000000.0
2006-09-13 00:15:00,117.874,117.879,117.855,117.877,277200005.0
2006-09-13 00:16:00,117.862,117.876,117.839,117.847,244300001.0
2006-09-13 00:17:00,117.864,117.864,117.815,117.848,281499999.0
2006-09-13 00:18:00,117.85,117.856,117.829,117.83,335400005.0
2006-09-13 00:19:00,117.817,117.851,117.816,117.842,207800001.0
2006-09-13 00:20:00,117.845,117.875,117.833,117.861,180800003.0
2006-09-13 00:21:00,117.846,117.849,117.836,117.845,232000000.0
2006-09-13 00:22:00,117.834,117.844,117.827,117.835,154500002.0
2006-09-13 00:23:00,117.842,117.847,117.835,117.847,247399994.0
2006-09-13 00:24:00,117.845,117.88,117.842,117.863,176400000.0
2006-09-13 00:25:00,117.858,117.883,117.845,117.847,344999993.0
2006-09-13 00:26:00,117.878,117.883,117.855,117.863,301799996.0
2006-09-13 00:27:00,117.849,117.849,117.832,117.832,76099999.0
2006-09-13 00:28:00,117.85,117.854,117.822,117.844,271899996.0
2006-09-13 00:29:00,117.87,117.885,117.846,117.885,181000000.0
2006-09-13 00:30:00,117.867,117.88,117.835,117.849,223199995.0
2006-09-13 00:31:00,117.848,117.885,117.836,117.869,179700000.0
2006-09-13 00:32:00,117.86,117.863,117.852,117.855,165000004.0
2006-09-13 00:33:00,117.868,117.868,117.833,117.85,240100000.0
2006-09-13 00:34:00,117.849,117.849,117.821,117.84,341400003.0
2006-09-13 00:35:00,117.852,117.867,117.825,117.867,331700001.0
2006-09-13 00:36:00,117.863,117.871,117.844,117.863,198400005.0
2006-09-13 00:37:00,117.86,117.86,117.834,117.834,312100001.0
2006-09-13 00:38:00,117.855,117.855,117.838,117.839,165700001.0
2006-09-13 00:39:00,117.851,117.851,117.838,117.839,191799997.0
2006-09-13 00:40:00,117.825,117.825,117.791,117.791,194399995.0
2006-09-13 00:41:00,117.792,117.846,117.792,117.846,240399994.0
2006-09-13 00:42:00,117.813,117.842,117.804,117.817,348199995.0
2006-09-13 00:43:00,117.839,117.858,117.839,117.85,235800004.0
2006-09-13 00:44:00,117.849,117.854,117.839,117.839,177999995.0
2006-09-13 00:45:00,117.845,117.852,117.834,117.845,316199994.0
2006-09-13 00:46:00,117.857,117.862,117.848,117.852,400300002.0
2006-09-13 00:47:00,117.858,117.86,117.842,117.842,41300000.0
2006-09-13 00:48:00,117.852,117.853,117.829,117.834,265800003.0
2006-09-13 00:49:00,117.832,117.851,117.832,117.845,341799997.0
2006-09-13 00:50:00,117.827,117.86,117.827,117.849,204200004.0
2006-09-13 00:51:00,117.814,117.833,117.811,117.824,302200008.0
2006-09-13 00:52:00,117.812,117.816,117.795,117.798,442400004.0
2006-09-13 00:53:00,117.795,117.795,117.777,117.793,151300004.0
2006-09-13 00:54:00,117.791,117.791,117.779,117.791,32300000.0
2006-09-13 00:55:00,117.793,117.804,117.784,117.799,284700004.0
2006-09-13 00:56:00,117.797,117.797,117.771,117.781,267799997.0
2006-09-13 00:57:00,117.774,117.818,117.773,117.804,200100002.0
2006-09-13 00:58:00,117.812,117.821,117.787,117.796,334599997.0
2006-09-13 00:59:00,117.825,117.831,117.79,117.791,176599999.0
2006-09-13 01:00:00,117.814,117.836,117.814,117.823,323499990.0
2006-09-13 01:01:00,117.828,117.839,117.827,117.833,268900000.0
2006-09-13 01:02:00,117.793,117.806,117.779,117.787,262100002.0
2006-09-13 01:03:00,117.787,117.803,117.777,117.782,235599998.0
2006-09-13 01:04:00,117.818,117.818,117.782,117.782,158299998.0
2006-09-13 01:05:00,117.777,117.78,117.761,117.761,143500002.0
2006-09-13 01:06:00,117.774,117.774,117.762,117.767,347800001.0
2006-09-13 01:07:00,117.75,117.76,117.739,117.751,187099999.0
2006-09-13 01:08:00,117.746,117.75,117.729,117.738,318499998.0
2006-09-13 01:09:00,117.75,117.755,117.739,117.744,153600002.0
2006-09-13 01:10:00,117.757,117.759,117.732,117.732,378600002.0
2006-09-13 01:11:00,117.732,117.733,117.706,117.712,108599999.0
2006-09-13 01:12:00,117.708,117.725,117.708,117.725,340400004.0
2006-09-13 01:13:00,117.722,117.735,117.722,117.735,56000000.0
2006-09-13 01:14:00,117.738,117.75,117.723,117.75,211199996.0
2006-09-13 01:15:00,117.768,117.77,117.755,117.763,167300005.0
2006-09-13 01:16:00,117.77,117.776,117.758,117.776,79299999.0
2006-09-13 01:17:00,117.771,117.771,117.748,117.77,272499997.0
2006-09-13 01:18:00,117.778,117.781,117.774,117.777,163200002.0
2006-09-13 01:19:00,117.757,117.776,117.737,117.776,292199995.0
2006-09-13 01:20:00,117.781,117.781,117.752,117.752,210500003.0
2006-09-13 01:21:00,117.758,117.758,117.739,117.747,176300000.0
2006-09-13 01:22:00,117.748,117.756,117.73,117.756,359199998.0
2006-09-13 01:23:00,117.745,117.757,117.738,117.757,330900002.0
2006-09-13 01:24:00,117.75,117.771,117.738,117.74,310299994.0
2006-09-13 01:25:00,117.74,117.757,117.737,117.749,278500003.0
2006-09-13 01:26:00,117.77,117.775,117.751,117.751,170099998.0
2006-09-13 01:27:00,117.767,117.777,117.749,117.768,411400005.0
2006-09-13 01:28:00,117.77,117.775,117.765,117.773,374300004.0
2006-09-13 01:29:00,117.761,117.778,117.757,117.771,171199998.0
2006-09-13 01:30:00,117.748,117.775,117.745,117.775,203599998.0
2006-09-13 01:31:00,117.763,117.775,117.761,117.771,173399997.0
2006-09-13 01:32:00,117.778,117.802,117.778,117.802,206899999.0
2006-09-13 01:33:00,117.8,117.806,117.79,117.801,110999999.0
2006-09-13 01:34:00,117.795,117.805,117.773,117.789,502899994.0
2006-09-13 01:35:00,117.798,117.818,117.79,117.794,347299995.0
2006-09-13 01:36:00,117.799,117.799,117.775,117.779,89099997.0
2006-09-13 01:37:00,117.802,117.811,117.802,117.808,214200000.0
2006-09-13 01:38:00,117.817,117.817,117.786,117.805,283299997.0
2006-09-13 01:39:00,117.783,117.805,117.775,117.798,175999999.0
2006-09-13 01:40:00,117.795,117.813,117.795,117.8,368399995.0
2006-09-13 01:41:00,117.818,117.82,117.81,117.81,140000002.0
2006-09-13 01:42:00,117.823,117.827,117.793,117.813,285599999.0
2006-09-13 01:43:00,117.835,117.838,117.814,117.836,266599999.0
2006-09-13 01:44:00,117.842,117.853,117.841,117.853,319199996.0
2006-09-13 01:45:00,117.835,117.844,117.819,117.844,203099997.0
2006-09-13 01:46:00,117.817,117.839,117.817,117.827,333799999.0
2006-09-13 01:47:00,117.826,117.827,117.815,117.821,101699999.0
2006-09-13 01:48:00,117.835,117.838,117.83,117.83,193200002.0
2006-09-13 01:49:00,117.83,117.834,117.814,117.831,284199998.0
2006-09-13 01:50:00,117.829,117.836,117.823,117.823,192600003.0
2006-09-13 01:51:00,117.812,117.827,117.812,117.822,37600001.0
2006-09-13 01:52:00,117.818,117.818,117.804,117.804,107000000.0
2006-09-13 01:53:00,117.828,117.828,117.792,117.803,68999999.0
2006-09-13 01:54:00,117.827,117.865,117.827,117.865,207400002.0
2006-09-13 01:55:00,117.869,117.874,117.859,117.874,227300001.0
2006-09-13 01:56:00,117.868,117.871,117.865,117.869,206700004.0
2006-09-13 01:57:00,117.868,117.875,117.843,117.869,267899998.0
2006-09-13 01:58:00,117.87,117.87,117.844,117.845,336099999.0
2006-09-13 01:59:00,117.868,117.875,117.86,117.86,226099995.0
2006-09-13 02:00:00,117.855,117.857,117.839,117.844,166300001.0
2006-09-13 02:01:00,117.847,117.855,117.827,117.833,299899996.0
2006-09-13 02:02:00,117.83,117.844,117.819,117.828,365099991.0
2006-09-13 02:03:00,117.82,117.833,117.806,117.823,285700000.0
2006-09-13 02:04:00,117.821,117.836,117.804,117.831,222099996.0
2006-09-13 02:05:00,117.825,117.825,117.805,117.805,267900002.0
2006-09-13 02:06:00,117.798,117.817,117.789,117.81,150500001.0
2006-09-13 02:07:00,117.801,117.804,117.797,117.804,168299999.0
2006-09-13 02:08:00,117.805,117.805,117.786,117.804,199900001.0
2006-09-13 02:09:00,117.813,117.814,117.799,117.806,221100005.0
2006-09-13 02:10:00,117.795,117.808,117.79,117.808,261800001.0
2006-09-13 02:11:00,117.808,117.823,117.808,117.818,339999999.0
2006-09-13 02:12:00,117.827,117.827,117.794,117.811,92599999.0
2006-09-13 02:13:00,117.815,117.844,117.812,117.838,374500001.0
2006-09-13 02:14:00,117.829,117.84,117.811,117.84,198700003.0
2006-09-13 02:15:00,117.847,117.852,117.843,117.851,263200001.0
2006-09-13 02:16:00,117.85,117.856,117.84,117.842,205299998.0
2006-09-13 02:17:00,117.83,117.837,117.819,117.837,150099999.0
2006-09-13 02:18:00,117.837,117.837,117.824,117.824,151600004.0
2006-09-13 02:19:00,117.803,117.818,117.802,117.806,149899999.0
2006-09-13 02:20:00,117.811,117.822,117.805,117.816,297099999.0
2006-09-13 02:21:00,117.817,117.84,117.817,117.84,175000003.0
2006-09-13 02:22:00,117.83,117.83,117.801,117.815,129999999.0
2006-09-13 02:23:00,117.818,117.832,117.817,117.826,209800003.0
2006-09-13 02:24:00,117.828,117.83,117.814,117.829,284700001.0
2006-09-13 02:25:00,117.821,117.821,117.8,117.8,92800001.0
2006-09-13 02:26:00,117.797,117.803,117.792,117.792,287900003.0
2006-09-13 02:27:00,117.792,117.795,117.784,117.791,162700001.0
2006-09-13 02:28:00,117.791,117.806,117.783,117.798,207399997.0
2006-09-13 02:29:00,117.8,117.803,117.782,117.787,251899997.0
2006-09-13 02:30:00,117.793,117.793,117.766,117.778,189300002.0
2006-09-13 02:31:00,117.782,117.79,117.765,117.79,332299995.0
2006-09-13 02:32:00,117.788,117.788,117.756,117.765,208700004.0
2006-09-13 02:33:00,117.778,117.796,117.764,117.79,430900002.0
2006-09-13 02:34:00,117.789,117.807,117.762,117.807,356899993.0
2006-09-13 02:35:00,117.815,117.822,117.802,117.822,386599995.0
2006-09-13 02:36:00,117.808,117.808,117.769,117.806,266099999.0
2006-09-13 02:37:00,117.816,117.818,117.814,117.817,213700001.0
2006-09-13 02:38:00,117.806,117.808,117.781,117.792,196200002.0
2006-09-13 02:39:00,117.786,117.786,117.775,117.778,219000001.0
2006-09-13 02:40:00,117.79,117.791,117.768,117.782,224900003.0
2006-09-13 02:41:00,117.787,117.789,117.766,117.77,484399991.0
2006-09-13 02:42:00,117.76,117.765,117.755,117.755,261100002.0
2006-09-13 02:43:00,117.758,117.758,117.731,117.731,263600003.0
2006-09-13 02:44:00,117.734,117.75,117.734,117.747,190199997.0
2006-09-13 02:45:00,117.736,117.752,117.73,117.733,372300006.0
2006-09-13 02:46:00,117.733,117.748,117.728,117.748,209400002.0
2006-09-13 02:47:00,117.747,117.752,117.728,117.751,177500000.0
2006-09-13 02:48:00,117.751,117.751,117.727,117.738,302899998.0
2006-09-13 02:49:00,117.738,117.744,117.712,117.744,158699999.0
2006-09-13 02:50:00,117.746,117.746,117.737,117.746,101000000.0
2006-09-13 02:51:00,117.747,117.747,117.714,117.714,214699998.0
2006-09-13 02:52:00,117.709,117.73,117.68,117.729,98200002.0
2006-09-13 02:53:00,117.737,117.76,117.73,117.76,132699999.0
2006-09-13 02:54:00,117.754,117.779,117.754,117.775,201600003.0
2006-09-13 02:55:00,117.763,117.772,117.753,117.772,346599997.0
2006-09-13 02:56:00,117.776,117.776,117.751,117.766,206599994.0
2006-09-13 02:57:00,117.769,117.788,117.766,117.777,177600003.0
2006-09-13 02:58:00,117.778,117.788,117.778,117.787,81399999.0
2006-09-13 02:59:00,117.791,117.791,117.772,117.772,475099996.0
2006-09-13 03:00:00,117.762,117.768,117.758,117.768,215399999.0
2006-09-13 03:01:00,117.776,117.779,117.741,117.752,171699997.0
2006-09-13 03:02:00,117.755,117.765,117.742,117.765,276200003.0
2006-09-13 03:03:00,117.778,117.778,117.758,117.767,51000000.0
2006-09-13 03:04:00,117.767,117.776,117.727,117.752,298199995.0
2006-09-13 03:05:00,117.788,117.788,117.743,117.743,201300002.0
2006-09-13 03:06:00,117.78,117.78,117.766,117.775,170600001.0
2006-09-13 03:07:00,117.782,117.786,117.745,117.773,393700003.0
2006-09-13 03:08:00,117.775,117.775,117.734,117.77,223800002.0
2006-09-13 03:09:00,117.765,117.779,117.753,117.779,250100004.0
2006-09-13 03:10:00,117.778,117.778,117.757,117.765,138999999.0
2006-09-13 03:11:00,117.787,117.793,117.785,117.786,266400005.0
2006-09-13 03:12:00,117.782,117.813,117.776,117.812,396800005.0
2006-09-13 03:13:00,117.816,117.83,117.805,117.83,290100000.0
2006-09-13 03:14:00,117.834,117.844,117.822,117.822,128399998.0
2006-09-13 03:15:00,117.836,117.843,117.833,117.843,340800005.0
2006-09-13 03:16:00,117.83,117.848,117.824,117.848,233100006.0
2006-09-13 03:17:00,117.857,117.92,117.857,117.92,368600003.0
2006-09-13 03:18:00,117.932,117.938,117.917,117.926,219100005.0
2006-09-13 03:19:00,117.919,117.922,117.909,117.912,187999995.0
2006-09-13 03:20:00,117.917,117.917,117.882,117.906,237700002.0
2006-09-13 03:21:00,117.893,117.893,117.869,117.878,86599998.0
2006-09-13 03:22:00,117.882,117.883,117.873,117.883,207999999.0
2006-09-13 03:23:00,117.848,117.875,117.843,117.871,284499996.0
2006-09-13 03:24:00,117.895,117.919,117.858,117.882,381299997.0
2006-09-13 03:25:00,117.88,117.88,117.86,117.86,256000002.0
2006-09-13 03:26:00,117.869,117.869,117.824,117.824,239899997.0
2006-09-13 03:27:00,117.83,117.835,117.817,117.83,262000007.0
2006-09-13 03:28:00,117.828,117.828,117.799,117.821,167500000.0
2006-09-13 03:29:00,117.815,117.828,117.815,117.821,224099999.0
2006-09-13 03:30:00,117.81,117.838,117.805,117.838,194299999.0
2006-09-13 03:31:00,117.843,117.85,117.834,117.847,267100000.0
2006-09-13 03:32:00,117.85,117.862,117.85,117.856,385299997.0
2006-09-13 03:33:00,117.855,117.857,117.837,117.856,362299999.0
2006-09-13 03:34:00,117.869,117.88,117.863,117.863,218600002.0
2006-09-13 03:35:00,117.848,117.876,117.844,117.875,321599998.0
2006-09-13 03:36:00,117.874,117.883,117.874,117.877,224400006.0
2006-09-13 03:37:00,117.863,117.878,117.857,117.878,119799998.0
2006-09-13 03:38:00,117.897,117.915,117.896,117.915,163800003.0
2006-09-13 03:39:00,117.92,117.938,117.913,117.936,219600002.0
2006-09-13 03:40:00,117.935,117.949,117.915,117.931,232600004.0
2006-09-13 03:41:00,117.943,117.943,117.875,117.907,292299996.0
2006-09-13 03:42:00,117.922,117.938,117.921,117.938,280600005.0
2006-09-13 03:43:00,117.942,117.946,117.92,117.926,283100006.0
2006-09-13 03:44:00,117.928,117.928,117.902,117.921,200800000.0
2006-09-13 03:45:00,117.922,117.934,117.91,117.929,321200000.0
2006-09-13 03:46:00,117.913,117.924,117.904,117.914,264000000.0
2006-09-13 03:47:00,117.925,117.931,117.908,117.927,141199997.0
2006-09-13 03:48:00,117.927,117.945,117.911,117.945,121199998.0
2006-09-13 03:49:00,117.947,117.952,117.94,117.94,231799998.0
2006-09-13 03:50:00,117.938,117.95,117.928,117.941,175700002.0
2006-09-13 03:51:00,117.946,117.969,117.932,117.969,193499999.0
2006-09-13 03:52:00,117.96,117.977,117.95,117.976,228899998.0
2006-09-13 03:53:00,117.973,117.974,117.943,117.944,241100003.0
2006-09-13 03:54:00,117.952,117.966,117.952,117.958,254400003.0
2006-09-13 03:55:00,117.951,117.951,117.939,117.94,202100001.0
2006-09-13 03:56:00,117.917,117.947,117.915,117.945,318600001.0
2006-09-13 03:57:00,117.947,117.958,117.929,117.929,255400000.0
2006-09-13 03:58:00,117.928,117.956,117.924,117.956,240500006.0
2006-09-13 03:59:00,117.948,117.96,117.937,117.937,362500002.0
2006-09-13 04:00:00,117.928,117.928,117.922,117.922,121000001.0
2006-09-13 04:01:00,117.897,117.911,117.884,117.893,237400003.0
2006-09-13 04:02:00,117.898,117.916,117.882,117.911,143699999.0
2006-09-13 04:03:00,117.897,117.908,117.895,117.899,269899993.0
2006-09-13 04:04:00,117.896,117.903,117.89,117.903,245000004.0
2006-09-13 04:05:00,117.902,117.915,117.899,117.909,311199998.0
2006-09-13 04:06:00,117.918,117.919,117.879,117.908,219700001.0
2006-09-13 04:07:00,117.91,117.91,117.891,117.891,202399997.0
2006-09-13 04:08:00,117.87,117.886,117.855,117.886,213000005.0
2006-09-13 04:09:00,117.897,117.899,117.878,117.885,265799993.0
2006-09-13 04:10:00,117.878,117.88,117.849,117.88,257899998.0
2006-09-13 04:11:00,117.883,117.893,117.874,117.891,262899997.0
2006-09-13 04:12:00,117.89,117.921,117.879,117.921,239499999.0
2006-09-13 04:13:00,117.927,117.927,117.904,117.919,177900004.0
2006-09-13 04:14:00,117.915,117.923,117.897,117.918,170099998.0
2006-09-13 04:15:00,117.906,117.929,117.897,117.929,234999996.0
2006-09-13 04:16:00,117.913,117.929,117.909,117.919,234300004.0
2006-09-13 04:17:00,117.915,117.928,117.913,117.923,228400000.0
2006-09-13 04:18:00,117.93,117.934,117.905,117.919,222200002.0
2006-09-13 04:19:00,117.93,117.932,117.908,117.914,253399995.0
2006-09-13 04:20:00,117.923,117.929,117.915,117.929,127399998.0
2006-09-13 04:21:00,117.925,117.925,117.917,117.919,134600000.0
2006-09-13 04:22:00,117.928,117.939,117.928,117.93,345299994.0
2006-09-13 04:23:00,117.913,117.928,117.904,117.928,239899997.0
2006-09-13 04:24:00,117.929,117.942,117.929,117.937,314300003.0
2006-09-13 04:25:00,117.92,117.931,117.908,117.931,380099998.0
2006-09-13 04:26:00,117.921,117.943,117.904,117.943,287599999.0
2006-09-13 04:27:00,117.941,117.952,117.941,117.949,216100003.0
2006-09-13 04:28:00,117.958,117.965,117.951,117.954,141300001.0
2006-09-13 04:29:00,117.955,117.955,117.948,117.954,146999997.0
2006-09-13 04:30:00,117.948,117.957,117.947,117.95,301100004.0
2006-09-13 04:31:00,117.935,117.951,117.93,117.951,306299999.0
2006-09-13 04:32:00,117.93,117.941,117.918,117.923,176399997.0
2006-09-13 04:33:00,117.93,117.952,117.924,117.948,278099994.0
2006-09-13 04:34:00,117.94,117.944,117.931,117.944,261200003.0
2006-09-13 04:35:00,117.925,117.925,117.902,117.922,215899995.0
2006-09-13 04:36:00,117.919,117.921,117.905,117.905,212600003.0
2006-09-13 04:37:00,117.913,117.913,117.901,117.913,182700000.0
2006-09-13 04:38:00,117.915,117.926,117.899,117.926,208599998.0
2006-09-13 04:39:00,117.916,117.918,117.907,117.912,269699997.0
2006-09-13 04:40:00,117.922,117.929,117.909,117.929,240500001.0
2006-09-13 04:41:00,117.925,117.933,117.92,117.928,294800003.0
2006-09-13 04:42:00,117.937,117.945,117.932,117.932,241500002.0
2006-09-13 04:43:00,117.931,117.945,117.925,117.927,236100001.0
2006-09-13 04:44:00,117.921,117.935,117.908,117.933,182899999.0
2006-09-13 04:45:00,117.918,117.929,117.899,117.928,258200004.0
2006-09-13 04:46:00,117.918,117.935,117.909,117.913,249200004.0
2006-09-13 04:47:00,117.908,117.912,117.894,117.902,310599994.0
2006-09-13 04:48:00,117.902,117.92,117.901,117.91,276900001.0
2006-09-13 04:49:00,117.901,117.901,117.879,117.89,234500000.0
2006-09-13 04:50:00,117.892,117.9,117.873,117.893,216399997.0
2006-09-13 04:51:00,117.888,117.9,117.878,117.887,249700002.0
2006-09-13 04:52:00,117.883,117.883,117.863,117.863,32899999.0
2006-09-13 04:53:00,117.853,117.86,117.836,117.854,247300000.0
2006-09-13 04:54:00,117.86,117.875,117.85,117.875,223099996.0
2006-09-13 04:55:00,117.87,117.87,117.856,117.869,223200004.0
2006-09-13 04:56:00,117.866,117.885,117.865,117.885,295900003.0
2006-09-13 04:57:00,117.87,117.886,117.87,117.879,236700000.0
2006-09-13 04:58:00,117.872,117.883,117.872,117.873,84699998.0
2006-09-13 04:59:00,117.88,117.889,117.879,117.88,199200007.0
2006-09-13 05:00:00,117.881,117.896,117.868,117.896,317599999.0
2006-09-13 05:01:00,117.893,117.893,117.873,117.882,151300001.0
2006-09-13 05:02:00,117.885,117.901,117.875,117.898,340200002.0
2006-09-13 05:03:00,117.908,117.908,117.901,117.908,188199997.0
2006-09-13 05:04:00,117.902,117.902,117.871,117.878,214000004.0
2006-09-13 05:05:00,117.908,117.916,117.889,117.905,212599998.0
2006-09-13 05:06:00,117.911,117.911,117.888,117.896,300400000.0
2006-09-13 05:07:00,117.902,117.902,117.884,117.89,113100000.0
2006-09-13 05:08:00,117.892,117.904,117.892,117.902,198299999.0
2006-09-13 05:09:00,117.91,117.914,117.887,117.902,416699997.0
2006-09-13 05:10:00,117.917,117.92,117.889,117.897,254099997.0
2006-09-13 05:11:00,117.88,117.903,117.871,117.89,358799996.0
2006-09-13 05:12:00,117.884,117.893,117.884,117.893,243700005.0
2006-09-13 05:13:00,117.885,117.885,117.861,117.872,265100003.0
2006-09-13 05:14:00,117.883,117.895,117.863,117.895,75000001.0
2006-09-13 05:15:00,117.891,117.899,117.884,117.897,130600002.0
2006-09-13 05:16:00,117.88,117.895,117.87,117.886,143900000.0
2006-09-13 05:17:00,117.897,117.897,117.875,117.881,363700002.0
2006-09-13 05:18:00,117.884,117.891,117.852,117.891,244200000.0
2006-09-13 05:19:00,117.877,117.896,117.873,117.885,249800002.0
2006-09-13 05:20:00,117.897,117.898,117.855,117.878,391000005.0
2006-09-13 05:21:00,117.873,117.891,117.86,117.885,240299998.0
2006-09-13 05:22:00,117.882,117.883,117.861,117.883,267899995.0
2006-09-13 05:23:00,117.883,117.908,117.883,117.908,182399995.0
2006-09-13 05:24:00,117.905,117.909,117.891,117.909,235100001.0
2006-09-13 05:25:00,117.892,117.909,117.888,117.909,266499998.0
2006-09-13 05:26:00,117.896,117.905,117.887,117.905,233800001.0
2006-09-13 05:27:00,117.901,117.905,117.895,117.901,133299999.0
2006-09-13 05:28:00,117.913,117.919,117.884,117.904,197500006.0
2006-09-13 05:29:00,117.91,117.919,117.905,117.915,269799991.0
2006-09-13 05:30:00,117.928,117.928,117.888,117.9,239699999.0
2006-09-13 05:31:00,117.922,117.923,117.887,117.913,325899997.0
2006-09-13 05:32:00,117.923,117.934,117.902,117.931,261200000.0
2006-09-13 05:33:00,117.937,117.938,117.894,117.913,368099999.0
2006-09-13 05:34:00,117.904,117.933,117.904,117.92,283700011.0
2006-09-13 05:35:00,117.93,117.935,117.911,117.918,406499999.0
2006-09-13 05:36:00,117.927,117.927,117.91,117.91,182399995.0
2006-09-13 05:37:00,117.923,117.929,117.899,117.918,253800003.0
2006-09-13 05:38:00,117.92,117.924,117.888,117.894,106800002.0
2006-09-13 05:39:00,117.915,117.915,117.903,117.911,182700002.0
2006-09-13 05:40:00,117.907,117.908,117.897,117.905,293700002.0
2006-09-13 05:41:00,117.898,117.905,117.884,117.9,378600004.0
2006-09-13 05:42:00,117.902,117.902,117.886,117.887,282899999.0
2006-09-13 05:43:00,117.907,117.912,117.888,117.909,150599997.0
2006-09-13 05:44:00,117.878,117.898,117.864,117.88,221099993.0
2006-09-13 05:45:00,117.898,117.9,117.878,117.9,147700000.0
2006-09-13 05:46:00,117.899,117.903,117.862,117.884,176200000.0
2006-09-13 05:47:00,117.9,117.905,117.895,117.898,210500005.0
2006-09-13 05:48:00,117.885,117.904,117.884,117.9,104599999.0
2006-09-13 05:49:00,117.886,117.898,117.869,117.891,207200000.0
2006-09-13 05:50:00,117.897,117.901,117.889,117.889,220699997.0
2006-09-13 05:51:00,117.89,117.897,117.887,117.892,279300001.0
2006-09-13 05:52:00,117.883,117.891,117.869,117.878,308299997.0
2006-09-13 05:53:00,117.87,117.894,117.868,117.894,300300008.0
2006-09-13 05:54:00,117.897,117.91,117.87,117.91,375100007.0
2006-09-13 05:55:00,117.896,117.905,117.882,117.903,164099996.0
2006-09-13 05:56:00,117.894,117.896,117.878,117.893,265500002.0
2006-09-13 05:57:00,117.895,117.9,117.875,117.884,294500001.0
2006-09-13 05:58:00,117.897,117.901,117.89,117.89,483099996.0
2006-09-13 05:59:00,117.89,117.905,117.882,117.904,308800001.0
2006-09-13 06:00:00,117.898,117.91,117.89,117.91,220899997.0
2006-09-13 06:01:00,117.899,117.899,117.882,117.897,354299999.0
2006-09-13 06:02:00,117.899,117.901,117.878,117.901,392600001.0
2006-09-13 06:03:00,117.895,117.915,117.893,117.908,460500005.0
2006-09-13 06:04:00,117.909,117.915,117.894,117.894,91699998.0
2006-09-13 06:05:00,117.898,117.899,117.865,117.874,306500001.0
2006-09-13 06:06:00,117.894,117.894,117.875,117.883,256199995.0
2006-09-13 06:07:00,117.89,117.892,117.872,117.892,445899994.0
2006-09-13 06:08:00,117.892,117.892,117.877,117.885,257900005.0
2006-09-13 06:09:00,117.89,117.894,117.852,117.865,388499993.0
2006-09-13 06:10:00,117.898,117.908,117.898,117.905,255299997.0
2006-09-13 06:11:00,117.895,117.907,117.894,117.895,416500004.0
2006-09-13 06:12:00,117.908,117.908,117.87,117.889,293700002.0
2006-09-13 06:13:00,117.895,117.895,117.882,117.89,218500000.0
2006-09-13 06:14:00,117.895,117.9,117.878,117.885,183499999.0
2006-09-13 06:15:00,117.888,117.907,117.888,117.892,357400004.0
2006-09-13 06:16:00,117.863,117.906,117.855,117.906,192400004.0
2006-09-13 06:17:00,117.893,117.905,117.883,117.89,153100005.0
2006-09-13 06:18:00,117.878,117.883,117.873,117.883,238000000.0
2006-09-13 06:19:00,117.9,117.904,117.882,117.882,111500000.0
2006-09-13 06:20:00,117.888,117.903,117.881,117.896,337300002.0
2006-09-13 06:21:00,117.888,117.892,117.874,117.892,227800001.0
2006-09-13 06:22:00,117.873,117.891,117.863,117.882,213899999.0
2006-09-13 06:23:00,117.888,117.891,117.856,117.869,230199998.0
2006-09-13 06:24:00,117.873,117.884,117.869,117.87,333000001.0
2006-09-13 06:25:00,117.897,117.898,117.868,117.879,289000000.0
2006-09-13 06:26:00,117.89,117.899,117.862,117.877,201400000.0
2006-09-13 06:27:00,117.88,117.885,117.863,117.879,70199999.0
2006-09-13 06:28:00,117.893,117.893,117.869,117.887,308199995.0
2006-09-13 06:29:00,117.883,117.907,117.872,117.901,286499996.0
2006-09-13 06:30:00,117.898,117.925,117.897,117.925,52099999.0
2006-09-13 06:31:00,117.913,117.928,117.913,117.922,200600001.0
2006-09-13 06:32:00,117.913,117.913,117.889,117.913,258399992.0
2006-09-13 06:33:00,117.902,117.911,117.884,117.89,296699995.0
2006-09-13 06:34:00,117.913,117.919,117.889,117.9,370700002.0
2006-09-13 06:35:00,117.882,117.922,117.881,117.903,256400004.0
2006-09-13 06:36:00,117.915,117.919,117.882,117.91,223200006.0
2006-09-13 06:37:00,117.905,117.905,117.88,117.892,264200000.0
2006-09-13 06:38:00,117.908,117.913,117.9,117.909,211000002.0
2006-09-13 06:39:00,117.911,117.911,117.894,117.9,375900000.0
2006-09-13 06:40:00,117.905,117.922,117.888,117.922,197900006.0
2006-09-13 06:41:00,117.93,117.947,117.924,117.945,298900002.0
2006-09-13 06:42:00,117.944,117.944,117.92,117.927,199800005.0
2006-09-13 06:43:00,117.935,117.948,117.924,117.931,364599999.0
2006-09-13 06:44:00,117.952,117.962,117.931,117.946,387799999.0
2006-09-13 06:45:00,117.948,117.954,117.919,117.924,306600006.0
2006-09-13 06:46:00,117.958,117.958,117.936,117.944,319099998.0
2006-09-13 06:47:00,117.949,117.958,117.907,117.925,230199998.0
2006-09-13 06:48:00,117.938,117.951,117.93,117.942,109800002.0
2006-09-13 06:49:00,117.955,117.957,117.945,117.952,194399999.0
2006-09-13 06:50:00,117.942,117.958,117.935,117.957,73700000.0
2006-09-13 06:51:00,117.938,117.953,117.922,117.946,228400000.0
2006-09-13 06:52:00,117.948,117.963,117.929,117.963,360800009.0
2006-09-13 06:53:00,117.925,117.959,117.924,117.948,256400000.0
2006-09-13 06:54:00,117.948,117.948,117.913,117.937,79300002.0
2006-09-13 06:55:00,117.945,117.951,117.926,117.944,248199998.0
2006-09-13 06:56:00,117.949,117.952,117.93,117.944,197399998.0
2006-09-13 06:57:00,117.953,117.96,117.927,117.949,303300002.0
2006-09-13 06:58:00,117.94,117.948,117.928,117.943,217299995.0
2006-09-13 06:59:00,117.95,117.958,117.937,117.957,261599996.0
2006-09-13 07:00:00,117.937,117.959,117.929,117.951,225199997.0
2006-09-13 07:01:00,117.935,117.951,117.934,117.937,256399996.0
2006-09-13 07:02:00,117.945,117.956,117.924,117.943,144100002.0
2006-09-13 07:03:00,117.945,117.956,117.93,117.934,197200000.0
2006-09-13 07:04:00,117.953,117.953,117.926,117.945,197000001.0
2006-09-13 07:05:00,117.943,117.955,117.938,117.947,242499999.0
2006-09-13 07:06:00,117.948,117.952,117.935,117.935,184300008.0
2006-09-13 07:07:00,117.928,117.932,117.909,117.927,245999999.0
2006-09-13 07:08:00,117.905,117.938,117.902,117.936,254400000.0
2006-09-13 07:09:00,117.928,117.945,117.917,117.941,185000003.0
2006-09-13 07:10:00,117.935,117.947,117.935,117.943,198200003.0
2006-09-13 07:11:00,117.948,117.953,117.926,117.953,265300006.0
2006-09-13 07:12:00,117.953,117.957,117.934,117.953,295199993.0
2006-09-13 07:13:00,117.957,117.958,117.92,117.925,197400001.0
2006-09-13 07:14:00,117.97,117.97,117.921,117.921,194700004.0
2006-09-13 07:15:00,117.952,117.96,117.916,117.947,345100001.0
2006-09-13 07:16:00,117.968,117.974,117.961,117.963,151500003.0
2006-09-13 07:17:00,117.96,117.965,117.933,117.965,271800000.0
2006-09-13 07:18:00,117.968,117.975,117.954,117.97,276499998.0
2006-09-13 07:19:00,117.96,117.968,117.941,117.968,150000001.0
2006-09-13 07:20:00,117.978,117.98,117.97,117.974,280699996.0
2006-09-13 07:21:00,117.959,117.959,117.934,117.947,193500000.0
2006-09-13 07:22:00,117.948,117.957,117.932,117.956,203000002.0
2006-09-13 07:23:00,117.943,117.946,117.921,117.94,355800000.0
2006-09-13 07:24:00,117.943,117.971,117.94,117.967,374100001.0
2006-09-13 07:25:00,117.966,117.979,117.966,117.977,77299999.0
2006-09-13 07:26:00,117.982,117.983,117.964,117.974,141500000.0
2006-09-13 07:27:00,117.983,117.996,117.983,117.99,273299999.0
2006-09-13 07:28:00,117.981,117.981,117.94,117.945,240200003.0
2006-09-13 07:29:00,117.945,117.981,117.945,117.956,348700001.0
2006-09-13 07:30:00,117.955,117.964,117.933,117.95,250900000.0
2006-09-13 07:31:00,117.96,117.978,117.96,117.977,260500002.0
2006-09-13 07:32:00,117.957,117.973,117.952,117.973,344200002.0
2006-09-13 07:33:00,117.96,117.966,117.951,117.952,243500004.0
2006-09-13 07:34:00,117.948,117.957,117.948,117.955,391700004.0
2006-09-13 07:35:00,117.934,117.947,117.916,117.941,199900005.0
2006-09-13 07:36:00,117.957,117.973,117.955,117.973,148000003.0
2006-09-13 07:37:00,117.963,117.969,117.952,117.969,235399996.0
2006-09-13 07:38:00,117.962,117.962,117.929,117.929,116500003.0
2006-09-13 07:39:00,117.916,117.934,117.912,117.933,328000009.0
2006-09-13 07:40:00,117.925,117.925,117.898,117.898,80699999.0
2006-09-13 07:41:00,117.915,117.93,117.904,117.93,268700001.0
2006-09-13 07:42:00,117.93,117.93,117.895,117.914,314200003.0
2006-09-13 07:43:00,117.928,117.938,117.919,117.933,280700005.0
2006-09-13 07:44:00,117.925,117.944,117.919,117.934,198500004.0
2006-09-13 07:45:00,117.918,117.933,117.899,117.933,290700001.0
2006-09-13 07:46:00,117.925,117.925,117.897,117.901,195700002.0
2006-09-13 07:47:00,117.92,117.925,117.92,117.92,239000002.0
2006-09-13 07:48:00,117.918,117.918,117.897,117.897,298399999.0
2006-09-13 07:49:00,117.915,117.919,117.874,117.9,473699999.0
2006-09-13 07:50:00,117.897,117.912,117.881,117.912,317000003.0
2006-09-13 07:51:00,117.91,117.922,117.899,117.911,188700002.0
2006-09-13 07:52:00,117.89,117.908,117.876,117.908,169899997.0
2006-09-13 07:53:00,117.9,117.9,117.86,117.86,299799997.0
2006-09-13 07:54:00,117.906,117.924,117.906,117.915,152800001.0
2006-09-13 07:55:00,117.91,117.91,117.879,117.904,230800001.0
2006-09-13 07:56:00,117.914,117.914,117.883,117.883,273600000.0
2006-09-13 07:57:00,117.89,117.895,117.867,117.893,234900003.0
2006-09-13 07:58:00,117.88,117.88,117.867,117.874,329300002.0
2006-09-13 07:59:00,117.88,117.9,117.88,117.9,160600004.0
2006-09-13 08:00:00,117.886,117.898,117.886,117.889,144500000.0
2006-09-13 08:01:00,117.888,117.905,117.874,117.9,162200003.0
2006-09-13 08:02:00,117.898,117.9,117.882,117.9,185099998.0
2006-09-13 08:03:00,117.905,117.915,117.904,117.904,205399997.0
2006-09-13 08:04:00,117.9,117.912,117.896,117.9,247200007.0
2006-09-13 08:05:00,117.91,117.917,117.9,117.9,112900001.0
2006-09-13 08:06:00,117.891,117.908,117.884,117.897,248399992.0
2006-09-13 08:07:00,117.895,117.9,117.888,117.899,271400002.0
2006-09-13 08:08:00,117.907,117.909,117.902,117.902,134599998.0
2006-09-13 08:09:00,117.908,117.909,117.871,117.89,331000005.0
2006-09-13 08:10:00,117.895,117.898,117.868,117.889,99100002.0
2006-09-13 08:11:00,117.908,117.911,117.903,117.907,282399998.0
2006-09-13 08:12:00,117.902,117.906,117.884,117.897,383499996.0
2006-09-13 08:13:00,117.893,117.909,117.893,117.907,215799994.0
2006-09-13 08:14:00,117.908,117.908,117.89,117.89,318800002.0
2006-09-13 08:15:00,117.898,117.898,117.849,117.869,313400001.0
2006-09-13 08:16:00,117.877,117.877,117.859,117.861,226200002.0
2006-09-13 08:17:00,117.856,117.866,117.854,117.854,298200007.0
2006-09-13 08:18:00,117.869,117.88,117.866,117.88,160700000.0
2006-09-13 08:19:00,117.874,117.886,117.874,117.885,303000001.0
2006-09-13 08:20:00,117.867,117.881,117.851,117.881,114499999.0
2006-09-13 08:21:00,117.883,117.886,117.862,117.88,280600001.0
2006-09-13 08:22:00,117.887,117.887,117.864,117.873,128600003.0
2006-09-13 08:23:00,117.887,117.887,117.858,117.865,261600004.0
2006-09-13 08:24:00,117.868,117.874,117.854,117.86,289799999.0
2006-09-13 08:25:00,117.86,117.868,117.845,117.86,298800005.0
2006-09-13 08:26:00,117.857,117.857,117.829,117.836,388000002.0
2006-09-13 08:27:00,117.845,117.85,117.799,117.799,369499994.0
2006-09-13 08:28:00,117.849,117.857,117.848,117.849,250900006.0
2006-09-13 08:29:00,117.848,117.862,117.848,117.862,244800003.0
2006-09-13 08:30:00,117.851,117.851,117.822,117.832,203499998.0
2006-09-13 08:31:00,117.828,117.841,117.82,117.82,487200000.0
2006-09-13 08:32:00,117.81,117.836,117.8,117.812,301899999.0
2006-09-13 08:33:00,117.827,117.827,117.815,117.816,172300003.0
2006-09-13 08:34:00,117.821,117.825,117.81,117.818,234500001.0
2006-09-13 08:35:00,117.812,117.828,117.792,117.828,257099997.0
2006-09-13 08:36:00,117.823,117.823,117.741,117.741,176100000.0
2006-09-13 08:37:00,117.747,117.763,117.736,117.763,103999999.0
2006-09-13 08:38:00,117.761,117.761,117.748,117.758,197900000.0
2006-09-13 08:39:00,117.749,117.749,117.729,117.729,149599997.0
2006-09-13 08:40:00,117.728,117.741,117.704,117.74,441300001.0
2006-09-13 08:41:00,117.763,117.765,117.745,117.757,414399995.0
2006-09-13 08:42:00,117.756,117.77,117.741,117.77,127300001.0
2006-09-13 08:43:00,117.777,117.777,117.768,117.774,216699999.0
2006-09-13 08:44:00,117.765,117.769,117.737,117.754,389200004.0
2006-09-13 08:45:00,117.758,117.769,117.758,117.767,533799997.0
2006-09-13 08:46:00,117.761,117.761,117.756,117.756,150699998.0
2006-09-13 08:47:00,117.743,117.767,117.734,117.745,298200003.0
2006-09-13 08:48:00,117.743,117.768,117.732,117.768,217500003.0
2006-09-13 08:49:00,117.773,117.773,117.758,117.758,408200005.0
2006-09-13 08:50:00,117.744,117.761,117.727,117.752,307300002.0
2006-09-13 08:51:00,117.753,117.76,117.727,117.727,167700000.0
2006-09-13 08:52:00,117.751,117.751,117.724,117.73,177100000.0
2006-09-13 08:53:00,117.72,117.73,117.709,117.73,326199996.0
2006-09-13 08:54:00,117.743,117.751,117.728,117.75,277700000.0
2006-09-13 08:55:00,117.737,117.737,117.714,117.719,114900002.0
2006-09-13 08:56:00,117.728,117.73,117.713,117.722,360400000.0
2006-09-13 08:57:00,117.71,117.71,117.691,117.705,253899997.0
2006-09-13 08:58:00,117.698,117.714,117.674,117.714,180599997.0
2006-09-13 08:59:00,117.72,117.721,117.709,117.718,240800000.0
2006-09-13 09:00:00,117.73,117.752,117.728,117.743,270499994.0
2006-09-13 09:01:00,117.745,117.753,117.724,117.752,434300001.0
2006-09-13 09:02:00,117.755,117.758,117.735,117.735,259900005.0
2006-09-13 09:03:00,117.73,117.733,117.723,117.733,122800001.0
2006-09-13 09:04:00,117.728,117.74,117.712,117.726,124700000.0
2006-09-13 09:05:00,117.738,117.752,117.736,117.752,67100000.0
2006-09-13 09:06:00,117.753,117.758,117.708,117.735,149499999.0
2006-09-13 09:07:00,117.731,117.75,117.721,117.745,242200005.0
2006-09-13 09:08:00,117.749,117.749,117.728,117.728,244100002.0
2006-09-13 09:09:00,117.721,117.721,117.697,117.709,171999998.0
2006-09-13 09:10:00,117.699,117.717,117.699,117.705,501199999.0
2006-09-13 09:11:00,117.717,117.733,117.717,117.731,219700002.0
2006-09-13 09:12:00,117.72,117.736,117.714,117.727,304000003.0
2006-09-13 09:13:00,117.725,117.727,117.712,117.713,235500001.0
2006-09-13 09:14:00,117.713,117.713,117.706,117.707,134699997.0
2006-09-13 09:15:00,117.694,117.694,117.649,117.652,360100005.0
2006-09-13 09:16:00,117.627,117.627,117.619,117.625,79600000.0
2006-09-13 09:17:00,117.616,117.616,117.6,117.609,244000000.0
2006-09-13 09:18:00,117.621,117.636,117.614,117.614,171200004.0
2006-09-13 09:19:00,117.604,117.604,117.56,117.56,194400003.0
2006-09-13 09:20:00,117.555,117.585,117.555,117.585,200000001.0
2006-09-13 09:21:00,117.59,117.59,117.569,117.578,158700000.0
2006-09-13 09:22:00,117.589,117.6,117.587,117.59,226500002.0
2006-09-13 09:23:00,117.593,117.597,117.591,117.592,344199995.0
2006-09-13 09:24:00,117.598,117.607,117.598,117.607,96599999.0
2006-09-13 09:25:00,117.613,117.616,117.601,117.615,198099999.0
2006-09-13 09:26:00,117.612,117.612,117.586,117.608,165499999.0
2006-09-13 09:27:00,117.615,117.622,117.56,117.56,306300001.0
2006-09-13 09:28:00,117.613,117.613,117.607,117.607,125500004.0
2006-09-13 09:29:00,117.593,117.616,117.593,117.616,179199995.0
2006-09-13 09:30:00,117.627,117.665,117.627,117.665,162900000.0
2006-09-13 09:31:00,117.673,117.673,117.65,117.65,168500002.0
2006-09-13 09:32:00,117.648,117.662,117.646,117.654,291400001.0
2006-09-13 09:33:00,117.658,117.66,117.643,117.647,166199998.0
2006-09-13 09:34:00,117.638,117.643,117.635,117.643,201900001.0
2006-09-13 09:35:00,117.65,117.65,117.633,117.641,191900000.0
2006-09-13 09:36:00,117.641,117.642,117.627,117.635,346100002.0
2006-09-13 09:37:00,117.654,117.665,117.644,117.661,315199997.0
2006-09-13 09:38:00,117.665,117.665,117.647,117.66,218099999.0
2006-09-13 09:39:00,117.659,117.675,117.658,117.668,228799996.0
2006-09-13 09:40:00,117.68,117.685,117.67,117.675,281399998.0
2006-09-13 09:41:00,117.68,117.707,117.68,117.705,319200002.0
2006-09-13 09:42:00,117.702,117.709,117.7,117.7,191600005.0
2006-09-13 09:43:00,117.696,117.696,117.671,117.681,167000000.0
2006-09-13 09:44:00,117.693,117.693,117.663,117.69,220400001.0
2006-09-13 09:45:00,117.701,117.701,117.697,117.699,189199996.0
2006-09-13 09:46:00,117.683,117.696,117.664,117.694,239900001.0
2006-09-13 09:47:00,117.68,117.716,117.68,117.716,164700003.0
2006-09-13 09:48:00,117.712,117.736,117.712,117.727,273799995.0
2006-09-13 09:49:00,117.725,117.737,117.725,117.728,290400001.0
2006-09-13 09:50:00,117.724,117.732,117.72,117.726,320200001.0
2006-09-13 09:51:00,117.721,117.725,117.709,117.717,422500001.0
2006-09-13 09:52:00,117.721,117.733,117.718,117.733,255699997.0
2006-09-13 09:53:00,117.723,117.73,117.721,117.726,193599999.0
2006-09-13 09:54:00,117.721,117.725,117.707,117.707,260100000.0
2006-09-13 09:55:00,117.719,117.719,117.716,117.716,82800002.0
2006-09-13 09:56:00,117.704,117.723,117.677,117.723,187799999.0
2006-09-13 09:57:00,117.721,117.721,117.706,117.715,291299998.0
2006-09-13 09:58:00,117.708,117.708,117.69,117.691,272499994.0
2006-09-13 09:59:00,117.673,117.683,117.66,117.683,161599998.0
2006-09-13 10:00:00,117.683,117.701,117.683,117.688,326200002.0
2006-09-13 10:01:00,117.678,117.692,117.657,117.692,212499997.0
2006-09-13 10:02:00,117.702,117.703,117.694,117.703,176499995.0
2006-09-13 10:03:00,117.696,117.696,117.682,117.682,164600004.0
2006-09-13 10:04:00,117.682,117.693,117.682,117.69,56500000.0
2006-09-13 10:05:00,117.697,117.697,117.659,117.67,274300006.0
2006-09-13 10:06:00,117.685,117.692,117.663,117.678,124700000.0
2006-09-13 10:07:00,117.675,117.684,117.669,117.676,197400003.0
2006-09-13 10:08:00,117.672,117.674,117.649,117.663,351000002.0
2006-09-13 10:09:00,117.678,117.678,117.657,117.665,289999997.0
2006-09-13 10:10:00,117.657,117.674,117.639,117.671,376800005.0
2006-09-13 10:11:00,117.678,117.685,117.661,117.671,315299998.0
2006-09-13 10:12:00,117.664,117.665,117.646,117.665,222300004.0
2006-09-13 10:13:00,117.67,117.682,117.67,117.682,223300004.0
2006-09-13 10:14:00,117.68,117.693,117.674,117.693,245899997.0
2006-09-13 10:15:00,117.69,117.693,117.681,117.683,448300003.0
2006-09-13 10:16:00,117.683,117.691,117.68,117.688,132599999.0
2006-09-13 10:17:00,117.682,117.682,117.621,117.658,385799997.0
2006-09-13 10:18:00,117.668,117.668,117.632,117.64,362199998.0
2006-09-13 10:19:00,117.638,117.662,117.637,117.648,211700000.0
2006-09-13 10:20:00,117.647,117.647,117.624,117.625,120700002.0
2006-09-13 10:21:00,117.617,117.629,117.615,117.618,366900000.0
2006-09-13 10:22:00,117.615,117.615,117.554,117.567,175900000.0
2006-09-13 10:23:00,117.568,117.57,117.545,117.564,314099993.0
2006-09-13 10:24:00,117.57,117.572,117.564,117.565,207099998.0
2006-09-13 10:25:00,117.569,117.589,117.569,117.582,249499997.0
2006-09-13 10:26:00,117.581,117.592,117.581,117.592,159300002.0
2006-09-13 10:27:00,117.595,117.609,117.586,117.598,423699998.0
2006-09-13 10:28:00,117.612,117.619,117.598,117.61,218099996.0
2006-09-13 10:29:00,117.595,117.614,117.594,117.603,164799998.0
2006-09-13 10:30:00,117.612,117.612,117.582,117.592,327999993.0
2006-09-13 10:31:00,117.609,117.628,117.604,117.627,170899997.0
2006-09-13 10:32:00,117.619,117.629,117.61,117.627,228300003.0
2006-09-13 10:33:00,117.611,117.611,117.599,117.599,12500000.0
2006-09-13 10:34:00,117.585,117.595,117.568,117.569,228499999.0
2006-09-13 10:35:00,117.578,117.584,117.554,117.584,265999997.0
2006-09-13 10:36:00,117.578,117.585,117.564,117.578,359599997.0
2006-09-13 10:37:00,117.582,117.588,117.563,117.568,170400001.0
2006-09-13 10:38:00,117.57,117.57,117.545,117.545,331500005.0
2006-09-13 10:39:00,117.56,117.565,117.537,117.557,286000001.0
2006-09-13 10:40:00,117.561,117.569,117.534,117.569,220300002.0
2006-09-13 10:41:00,117.585,117.585,117.559,117.572,316699995.0
2006-09-13 10:42:00,117.582,117.582,117.57,117.579,79600000.0
2006-09-13 10:43:00,117.582,117.582,117.574,117.577,136000001.0
2006-09-13 10:44:00,117.575,117.59,117.557,117.581,323700008.0
2006-09-13 10:45:00,117.58,117.593,117.568,117.589,282299994.0
2006-09-13 10:46:00,117.573,117.573,117.552,117.562,137800003.0
2006-09-13 10:47:00,117.578,117.591,117.577,117.581,319700002.0
2006-09-13 10:48:00,117.569,117.586,117.55,117.581,267700002.0
2006-09-13 10:49:00,117.57,117.598,117.56,117.598,188500002.0
2006-09-13 10:50:00,117.587,117.588,117.579,117.584,112599997.0
2006-09-13 10:51:00,117.585,117.589,117.576,117.58,317899994.0
2006-09-13 10:52:00,117.585,117.598,117.585,117.59,85800000.0
2006-09-13 10:53:00,117.599,117.624,117.599,117.624,287799999.0
2006-09-13 10:54:00,117.624,117.635,117.623,117.627,297000000.0
2006-09-13 10:55:00,117.643,117.66,117.643,117.646,358799998.0
2006-09-13 10:56:00,117.639,117.64,117.606,117.64,273399996.0
2006-09-13 10:57:00,117.648,117.66,117.648,117.655,144399999.0
2006-09-13 10:58:00,117.657,117.659,117.643,117.651,253900007.0
2006-09-13 10:59:00,117.66,117.663,117.642,117.642,83899998.0
2006-09-13 11:00:00,117.65,117.65,117.638,117.643,274899999.0
2006-09-13 11:01:00,117.65,117.653,117.613,117.629,230700001.0
2006-09-13 11:02:00,117.631,117.631,117.6,117.627,227499994.0
2006-09-13 11:03:00,117.628,117.636,117.619,117.636,290099991.0
2006-09-13 11:04:00,117.646,117.646,117.623,117.63,339800003.0
2006-09-13 11:05:00,117.629,117.642,117.612,117.633,327199998.0
2006-09-13 11:06:00,117.643,117.643,117.631,117.639,226000002.0
2006-09-13 11:07:00,117.642,117.665,117.642,117.654,94500003.0
2006-09-13 11:08:00,117.654,117.659,117.617,117.625,163800001.0
2006-09-13 11:09:00,117.663,117.663,117.651,117.657,297700002.0
2006-09-13 11:10:00,117.662,117.671,117.65,117.671,69699999.0
2006-09-13 11:11:00,117.677,117.692,117.677,117.692,199999999.0
2006-09-13 11:12:00,117.697,117.705,117.69,117.697,420699996.0
2006-09-13 11:13:00,117.691,117.697,117.685,117.69,298300000.0
2006-09-13 11:14:00,117.695,117.701,117.664,117.675,364200001.0
2006-09-13 11:15:00,117.692,117.703,117.69,117.696,150299998.0
2006-09-13 11:16:00,117.697,117.697,117.685,117.69,283600000.0
2006-09-13 11:17:00,117.684,117.693,117.645,117.693,268099994.0
2006-09-13 11:18:00,117.7,117.705,117.677,117.691,302500006.0
2006-09-13 11:19:00,117.675,117.675,117.642,117.673,279299995.0
2006-09-13 11:20:00,117.658,117.672,117.645,117.669,253800001.0
2006-09-13 11:21:00,117.666,117.675,117.665,117.67,181400003.0
2006-09-13 11:22:00,117.658,117.666,117.652,117.666,167700002.0
2006-09-13 11:23:00,117.67,117.676,117.661,117.665,313800002.0
2006-09-13 11:24:00,117.656,117.681,117.656,117.676,196999994.0
2006-09-13 11:25:00,117.666,117.675,117.666,117.67,176399998.0
2006-09-13 11:26:00,117.672,117.684,117.672,117.678,188800004.0
2006-09-13 11:27:00,117.68,117.68,117.667,117.677,224899997.0
2006-09-13 11:28:00,117.673,117.673,117.618,117.618,227900005.0
2006-09-13 11:29:00,117.618,117.618,117.592,117.596,199199995.0
2006-09-13 11:30:00,117.592,117.608,117.59,117.608,118299999.0
2006-09-13 11:31:00,117.623,117.627,117.616,117.627,233599998.0
2006-09-13 11:32:00,117.615,117.628,117.604,117.621,158500001.0
2006-09-13 11:33:00,117.635,117.648,117.635,117.646,193099996.0
2006-09-13 11:34:00,117.619,117.651,117.619,117.651,213099999.0
2006-09-13 11:35:00,117.654,117.667,117.648,117.667,133599998.0
2006-09-13 11:36:00,117.665,117.665,117.657,117.664,157200003.0
2006-09-13 11:37:00,117.668,117.668,117.659,117.659,137299999.0
2006-09-13 11:38:00,117.665,117.674,117.659,117.659,240100000.0
2006-09-13 11:39:00,117.66,117.66,117.644,117.655,207000003.0
2006-09-13 11:40:00,117.635,117.667,117.634,117.667,240100003.0
2006-09-13 11:41:00,117.663,117.668,117.657,117.665,184600001.0
2006-09-13 11:42:00,117.66,117.66,117.646,117.651,259199997.0
2006-09-13 11:43:00,117.651,117.651,117.632,117.632,309999998.0
2006-09-13 11:44:00,117.643,117.653,117.643,117.644,139000003.0
2006-09-13 11:45:00,117.65,117.681,117.632,117.681,335000002.0
2006-09-13 11:46:00,117.671,117.671,117.64,117.64,195100005.0
2006-09-13 11:47:00,117.636,117.645,117.636,117.643,146899998.0
2006-09-13 11:48:00,117.646,117.646,117.633,117.633,231700003.0
2006-09-13 11:49:00,117.635,117.635,117.627,117.63,338699997.0
2006-09-13 11:50:00,117.631,117.643,117.625,117.628,239400002.0
2006-09-13 11:51:00,117.616,117.623,117.613,117.616,421599993.0
2006-09-13 11:52:00,117.627,117.63,117.618,117.618,232999998.0
2006-09-13 11:53:00,117.611,117.639,117.611,117.639,228199999.0
2006-09-13 11:54:00,117.625,117.631,117.609,117.609,241600000.0
2006-09-13 11:55:00,117.61,117.624,117.608,117.624,428800004.0
2006-09-13 11:56:00,117.626,117.632,117.621,117.621,171599996.0
2006-09-13 11:57:00,117.623,117.629,117.586,117.603,215099999.0
2006-09-13 11:58:00,117.586,117.619,117.58,117.613,239500002.0
2006-09-13 11:59:00,117.588,117.621,117.584,117.605,257200003.0
2006-09-13 12:00:00,117.612,117.62,117.612,117.612,183599997.0
2006-09-13 12:01:00,117.62,117.62,117.6,117.602,158200004.0
2006-09-13 12:02:00,117.612,117.614,117.59,117.596,221199997.0
2006-09-13 12:03:00,117.608,117.612,117.592,117.606,135200001.0
2006-09-13 12:04:00,117.61,117.619,117.59,117.601,135000000.0
2006-09-13 12:05:00,117.61,117.615,117.592,117.603,343600001.0
2006-09-13 12:06:00,117.596,117.599,117.581,117.598,440500004.0
2006-09-13 12:07:00,117.598,117.618,117.582,117.618,74699999.0
2006-09-13 12:08:00,117.618,117.619,117.615,117.619,108399998.0
2006-09-13 12:09:00,117.618,117.619,117.604,117.61,338200003.0
2006-09-13 12:10:00,117.613,117.615,117.608,117.61,267999997.0
2006-09-13 12:11:00,117.618,117.618,117.577,117.606,265000004.0
2006-09-13 12:12:00,117.604,117.607,117.57,117.582,51400001.0
2006-09-13 12:13:00,117.61,117.61,117.562,117.594,275200002.0
2006-09-13 12:14:00,117.598,117.599,117.584,117.596,281600001.0
2006-09-13 12:15:00,117.607,117.61,117.589,117.6,292700001.0
2006-09-13 12:16:00,117.6,117.608,117.55,117.584,245200000.0
2006-09-13 12:17:00,117.603,117.614,117.565,117.6,393300003.0
2006-09-13 12:18:00,117.588,117.607,117.577,117.607,88300000.0
2006-09-13 12:19:00,117.583,117.62,117.577,117.577,304999999.0
2006-09-13 12:20:00,117.557,117.571,117.533,117.565,146500001.0
2006-09-13 12:21:00,117.565,117.568,117.559,117.562,189800004.0
2006-09-13 12:22:00,117.563,117.575,117.563,117.575,253500004.0
2006-09-13 12:23:00,117.565,117.603,117.55,117.574,375599998.0
2006-09-13 12:24:00,117.568,117.578,117.551,117.572,286500000.0
2006-09-13 12:25:00,117.556,117.578,117.545,117.578,416900005.0
2006-09-13 12:26:00,117.567,117.597,117.567,117.596,69700000.0
2006-09-13 12:27:00,117.589,117.589,117.56,117.58,290799998.0
2006-09-13 12:28:00,117.582,117.595,117.556,117.567,191199999.0
2006-09-13 12:29:00,117.6,117.604,117.559,117.559,247600004.0
2006-09-13 12:30:00,117.572,117.587,117.561,117.58,192699996.0
2006-09-13 12:31:00,117.577,117.579,117.571,117.578,205999998.0
2006-09-13 12:32:00,117.576,117.58,117.567,117.57,54400000.0
2006-09-13 12:33:00,117.543,117.544,117.502,117.517,265400004.0
2006-09-13 12:34:00,117.566,117.574,117.557,117.566,240700000.0
2006-09-13 12:35:00,117.568,117.577,117.555,117.56,179600002.0
2006-09-13 12:36:00,117.566,117.585,117.557,117.575,199099999.0
2006-09-13 12:37:00,117.563,117.578,117.557,117.573,327899999.0
2006-09-13 12:38:00,117.567,117.584,117.558,117.577,289100001.0
2006-09-13 12:39:00,117.581,117.581,117.557,117.557,194599999.0
2006-09-13 12:40:00,117.544,117.578,117.538,117.565,288600003.0
2006-09-13 12:41:00,117.56,117.567,117.554,117.557,216299995.0
2006-09-13 12:42:00,117.555,117.555,117.53,117.549,156100002.0
2006-09-13 12:43:00,117.557,117.572,117.536,117.54,221200004.0
2006-09-13 12:44:00,117.553,117.575,117.539,117.545,353499996.0
2006-09-13 12:45:00,117.568,117.57,117.563,117.567,180999995.0
2006-09-13 12:46:00,117.564,117.564,117.554,117.559,235800005.0
2006-09-13 12:47:00,117.56,117.56,117.53,117.557,270799999.0
2006-09-13 12:48:00,117.563,117.563,117.517,117.549,218899999.0
2006-09-13 12:49:00,117.561,117.566,117.56,117.56,339700002.0
2006-09-13 12:50:00,117.557,117.57,117.523,117.53,204799997.0
2006-09-13 12:51:00,117.559,117.559,117.531,117.543,235900004.0
2006-09-13 12:52:00,117.531,117.562,117.508,117.557,323099999.0
2006-09-13 12:53:00,117.545,117.565,117.54,117.564,310000002.0
2006-09-13 12:54:00,117.573,117.573,117.563,117.568,221099998.0
2006-09-13 12:55:00,117.565,117.577,117.55,117.564,186700001.0
2006-09-13 12:56:00,117.572,117.581,117.533,117.537,277599998.0
2006-09-13 12:57:00,117.572,117.58,117.567,117.567,216699999.0
2006-09-13 12:58:00,117.561,117.574,117.544,117.574,298100001.0
2006-09-13 12:59:00,117.585,117.601,117.577,117.601,389000006.0
2006-09-13 13:00:00,117.592,117.599,117.569,117.599,156999999.0
2006-09-13 13:01:00,117.598,117.618,117.588,117.618,254199998.0
2006-09-13 13:02:00,117.608,117.608,117.575,117.594,225300000.0
2006-09-13 13:03:00,117.595,117.604,117.586,117.604,232100001.0
2006-09-13 13:04:00,117.593,117.598,117.544,117.598,238900002.0
2006-09-13 13:05:00,117.583,117.61,117.58,117.608,299100003.0
2006-09-13 13:06:00,117.61,117.621,117.61,117.615,181800001.0
2006-09-13 13:07:00,117.62,117.63,117.62,117.63,139900003.0
2006-09-13 13:08:00,117.633,117.633,117.623,117.625,263299999.0
2006-09-13 13:09:00,117.632,117.632,117.601,117.628,225899997.0
2006-09-13 13:10:00,117.642,117.65,117.631,117.65,107000003.0
2006-09-13 13:11:00,117.635,117.639,117.604,117.639,209799999.0
2006-09-13 13:12:00,117.64,117.648,117.638,117.648,262399999.0
2006-09-13 13:13:00,117.66,117.664,117.619,117.619,182800000.0
2006-09-13 13:14:00,117.625,117.667,117.625,117.654,147199998.0
2006-09-13 13:15:00,117.657,117.67,117.63,117.663,204900000.0
2006-09-13 13:16:00,117.665,117.665,117.659,117.66,136300000.0
2006-09-13 13:17:00,117.652,117.652,117.614,117.614,191100002.0
2006-09-13 13:18:00,117.608,117.62,117.591,117.62,299799996.0
2006-09-13 13:19:00,117.612,117.612,117.577,117.584,315399999.0
2006-09-13 13:20:00,117.61,117.632,117.605,117.63,176499999.0
2006-09-13 13:21:00,117.639,117.645,117.636,117.645,215799996.0
2006-09-13 13:22:00,117.641,117.646,117.635,117.635,283399998.0
2006-09-13 13:23:00,117.618,117.632,117.605,117.63,207000005.0
2006-09-13 13:24:00,117.626,117.628,117.621,117.625,162899999.0
2006-09-13 13:25:00,117.62,117.626,117.605,117.626,176099995.0
2006-09-13 13:26:00,117.615,117.636,117.615,117.636,145999999.0
2006-09-13 13:27:00,117.639,117.639,117.631,117.635,191000002.0
2006-09-13 13:28:00,117.643,117.651,117.643,117.65,88800001.0
2006-09-13 13:29:00,117.651,117.651,117.624,117.642,211200003.0
2006-09-13 13:30:00,117.649,117.649,117.611,117.623,225300003.0
2006-09-13 13:31:00,117.648,117.651,117.643,117.643,256499998.0
2006-09-13 13:32:00,117.635,117.656,117.624,117.646,310299999.0
2006-09-13 13:33:00,117.62,117.643,117.612,117.641,349399996.0
2006-09-13 13:34:00,117.628,117.646,117.614,117.646,168700002.0
2006-09-13 13:35:00,117.641,117.642,117.63,117.631,343399999.0
2006-09-13 13:36:00,117.632,117.642,117.61,117.632,233400004.0
2006-09-13 13:37:00,117.625,117.629,117.607,117.629,224300003.0
2006-09-13 13:38:00,117.625,117.642,117.616,117.632,218100001.0
2006-09-13 13:39:00,117.639,117.644,117.631,117.638,202500000.0
2006-09-13 13:40:00,117.632,117.638,117.608,117.624,325500006.0
2006-09-13 13:41:00,117.642,117.655,117.636,117.636,234499999.0
2006-09-13 13:42:00,117.645,117.645,117.637,117.64,136000003.0
2006-09-13 13:43:00,117.648,117.657,117.621,117.633,101000000.0
2006-09-13 13:44:00,117.644,117.651,117.639,117.645,409800000.0
2006-09-13 13:45:00,117.642,117.642,117.618,117.626,359900005.0
2006-09-13 13:46:00,117.633,117.648,117.629,117.631,280199998.0
2006-09-13 13:47:00,117.652,117.652,117.618,117.632,343600004.0
2006-09-13 13:48:00,117.648,117.648,117.611,117.621,274699990.0
2006-09-13 13:49:00,117.647,117.649,117.617,117.636,265999995.0
2006-09-13 13:50:00,117.612,117.646,117.611,117.638,204899994.0
2006-09-13 13:51:00,117.643,117.65,117.628,117.642,203600000.0
2006-09-13 13:52:00,117.636,117.64,117.632,117.638,293700001.0
2006-09-13 13:53:00,117.64,117.649,117.625,117.64,168500001.0
2006-09-13 13:54:00,117.63,117.645,117.617,117.645,265999998.0
2006-09-13 13:55:00,117.635,117.646,117.621,117.646,252299998.0
2006-09-13 13:56:00,117.645,117.646,117.609,117.64,358999998.0
2006-09-13 13:57:00,117.633,117.639,117.617,117.626,216999996.0
2006-09-13 13:58:00,117.629,117.632,117.613,117.63,255699997.0
2006-09-13 13:59:00,117.638,117.639,117.6,117.6,233600001.0
2006-09-13 14:00:00,117.63,117.635,117.627,117.635,254699999.0
2006-09-13 14:01:00,117.622,117.623,117.601,117.623,256199996.0
2006-09-13 14:02:00,117.638,117.639,117.614,117.622,316099999.0
2006-09-13 14:03:00,117.642,117.661,117.642,117.653,159099999.0
2006-09-13 14:04:00,117.665,117.669,117.631,117.653,178000001.0
2006-09-13 14:05:00,117.655,117.661,117.628,117.661,222299995.0
2006-09-13 14:06:00,117.663,117.663,117.637,117.66,134400001.0
2006-09-13 14:07:00,117.662,117.687,117.661,117.681,189700000.0
2006-09-13 14:08:00,117.68,117.7,117.675,117.7,267800001.0
2006-09-13 14:09:00,117.7,117.709,117.685,117.69,234800003.0
2006-09-13 14:10:00,117.708,117.711,117.702,117.702,163900000.0
2006-09-13 14:11:00,117.69,117.69,117.67,117.67,136500001.0
2006-09-13 14:12:00,117.655,117.666,117.647,117.666,161900001.0
2006-09-13 14:13:00,117.67,117.684,117.662,117.672,183899997.0
2006-09-13 14:14:00,117.68,117.701,117.68,117.696,161800002.0
2006-09-13 14:15:00,117.703,117.703,117.69,117.69,410300000.0
2006-09-13 14:16:00,117.687,117.706,117.687,117.7,195900003.0
2006-09-13 14:17:00,117.691,117.703,117.691,117.703,262500005.0
2006-09-13 14:18:00,117.697,117.709,117.696,117.702,244300005.0
2006-09-13 14:19:00,117.7,117.702,117.695,117.702,214399997.0
2006-09-13 14:20:00,117.695,117.707,117.693,117.694,260099996.0
2006-09-13 14:21:00,117.706,117.708,117.638,117.638,238300006.0
2006-09-13 14:22:00,117.701,117.704,117.694,117.704,344299999.0
2006-09-13 14:23:00,117.703,117.71,117.701,117.703,264999997.0
2006-09-13 14:24:00,117.701,117.701,117.681,117.685,287099997.0
2006-09-13 14:25:00,117.692,117.698,117.657,117.657,93899999.0
2006-09-13 14:26:00,117.656,117.669,117.656,117.664,239500000.0
2006-09-13 14:27:00,117.67,117.681,117.67,117.674,261499999.0
2006-09-13 14:28:00,117.665,117.68,117.654,117.68,353300002.0
2006-09-13 14:29:00,117.672,117.681,117.657,117.678,206999997.0
2006-09-13 14:30:00,117.67,117.699,117.659,117.699,241500001.0
2006-09-13 14:31:00,117.703,117.703,117.687,117.687,113599999.0
2006-09-13 14:32:00,117.669,117.674,117.653,117.653,326799995.0
2006-09-13 14:33:00,117.64,117.67,117.64,117.659,297900002.0
2006-09-13 14:34:00,117.667,117.667,117.655,117.659,306599995.0
2006-09-13 14:35:00,117.643,117.655,117.634,117.65,329599998.0
2006-09-13 14:36:00,117.644,117.652,117.64,117.64,119700003.0
2006-09-13 14:37:00,117.634,117.634,117.629,117.63,118400001.0
2006-09-13 14:38:00,117.609,117.609,117.586,117.596,111799999.0
2006-09-13 14:39:00,117.595,117.608,117.586,117.603,208299999.0
2006-09-13 14:40:00,117.606,117.61,117.599,117.6,191999995.0
2006-09-13 14:41:00,117.593,117.604,117.584,117.597,222400002.0
2006-09-13 14:42:00,117.61,117.619,117.606,117.615,171800000.0
2006-09-13 14:43:00,117.604,117.604,117.532,117.532,332900003.0
2006-09-13 14:44:00,117.533,117.537,117.53,117.534,326299995.0
2006-09-13 14:45:00,117.537,117.545,117.53,117.542,356199999.0
2006-09-13 14:46:00,117.54,117.55,117.538,117.55,175199997.0
2006-09-13 14:47:00,117.552,117.561,117.552,117.552,175999996.0
2006-09-13 14:48:00,117.54,117.551,117.54,117.551,141200000.0
2006-09-13 14:49:00,117.56,117.562,117.533,117.552,309700006.0
2006-09-13 14:50:00,117.564,117.588,117.564,117.579,217800001.0
2006-09-13 14:51:00,117.582,117.589,117.566,117.566,173600003.0
2006-09-13 14:52:00,117.57,117.58,117.57,117.573,89600000.0
2006-09-13 14:53:00,117.568,117.571,117.566,117.569,283100004.0
2006-09-13 14:54:00,117.55,117.565,117.524,117.565,170500004.0
2006-09-13 14:55:00,117.578,117.58,117.56,117.575,289600000.0
2006-09-13 14:56:00,117.57,117.57,117.545,117.545,154899997.0
2006-09-13 14:57:00,117.542,117.547,117.519,117.533,293700005.0
2006-09-13 14:58:00,117.536,117.541,117.528,117.539,131700000.0
2006-09-13 14:59:00,117.539,117.539,117.512,117.522,287999997.0
2006-09-13 15:00:00,117.527,117.527,117.518,117.519,140299998.0
2006-09-13 15:01:00,117.527,117.527,117.518,117.522,146700000.0
2006-09-13 15:02:00,117.518,117.522,117.513,117.522,258900002.0
2006-09-13 15:03:00,117.524,117.524,117.51,117.515,190699998.0
2006-09-13 15:04:00,117.5,117.521,117.495,117.521,212700004.0
2006-09-13 15:05:00,117.523,117.528,117.515,117.518,247500004.0
2006-09-13 15:06:00,117.5,117.527,117.491,117.501,336100001.0
2006-09-13 15:07:00,117.518,117.528,117.502,117.502,105499997.0
2006-09-13 15:08:00,117.525,117.532,117.504,117.52,149800002.0
2006-09-13 15:09:00,117.517,117.523,117.517,117.523,175200002.0
2006-09-13 15:10:00,117.528,117.535,117.523,117.535,188300001.0
2006-09-13 15:11:00,117.542,117.546,117.529,117.546,288800002.0
2006-09-13 15:12:00,117.553,117.553,117.542,117.542,134000003.0
2006-09-13 15:13:00,117.533,117.537,117.51,117.533,212300004.0
2006-09-13 15:14:00,117.518,117.518,117.501,117.509,191800003.0
2006-09-13 15:15:00,117.489,117.498,117.479,117.495,277300003.0
2006-09-13 15:16:00,117.51,117.518,117.51,117.518,105099998.0
2006-09-13 15:17:00,117.518,117.522,117.507,117.507,171099998.0
2006-09-13 15:18:00,117.498,117.513,117.481,117.508,222000005.0
2006-09-13 15:19:00,117.511,117.511,117.493,117.498,306499994.0
2006-09-13 15:20:00,117.5,117.5,117.462,117.483,219500002.0
2006-09-13 15:21:00,117.491,117.497,117.481,117.485,385600000.0
2006-09-13 15:22:00,117.489,117.501,117.488,117.488,293399999.0
2006-09-13 15:23:00,117.485,117.491,117.457,117.478,327500004.0
2006-09-13 15:24:00,117.479,117.479,117.463,117.471,435199992.0
2006-09-13 15:25:00,117.465,117.465,117.453,117.463,212699999.0
2006-09-13 15:26:00,117.464,117.469,117.458,117.467,277099992.0
2006-09-13 15:27:00,117.472,117.49,117.472,117.482,203300002.0
2006-09-13 15:28:00,117.478,117.486,117.45,117.468,419000004.0
2006-09-13 15:29:00,117.484,117.501,117.484,117.498,125700002.0
2006-09-13 15:30:00,117.51,117.519,117.51,117.514,251599996.0
2006-09-13 15:31:00,117.518,117.532,117.512,117.532,143400002.0
2006-09-13 15:32:00,117.523,117.54,117.523,117.536,196799994.0
2006-09-13 15:33:00,117.533,117.539,117.529,117.537,214999998.0
2006-09-13 15:34:00,117.533,117.536,117.525,117.528,343499999.0
2006-09-13 15:35:00,117.524,117.539,117.523,117.539,88200002.0
2006-09-13 15:36:00,117.548,117.561,117.54,117.561,156099999.0
2006-09-13 15:37:00,117.572,117.596,117.572,117.583,200599999.0
2006-09-13 15:38:00,117.589,117.593,117.573,117.58,182600000.0
2006-09-13 15:39:00,117.571,117.582,117.569,117.574,329200001.0
2006-09-13 15:40:00,117.574,117.58,117.562,117.58,196600000.0
2006-09-13 15:41:00,117.575,117.591,117.567,117.591,141499997.0
2006-09-13 15:42:00,117.583,117.591,117.578,117.578,161400000.0
2006-09-13 15:43:00,117.582,117.582,117.573,117.577,239799999.0
2006-09-13 15:44:00,117.573,117.595,117.573,117.589,199599999.0
2006-09-13 15:45:00,117.59,117.6,117.58,117.6,130400003.0
2006-09-13 15:46:00,117.595,117.595,117.55,117.584,310099999.0
2006-09-13 15:47:00,117.584,117.599,117.581,117.587,255699996.0
2006-09-13 15:48:00,117.596,117.596,117.569,117.578,417999992.0
2006-09-13 15:49:00,117.593,117.597,117.588,117.588,227299997.0
2006-09-13 15:50:00,117.585,117.591,117.578,117.591,265399997.0
2006-09-13 15:51:00,117.61,117.63,117.61,117.62,152299996.0
2006-09-13 15:52:00,117.62,117.628,117.616,117.619,202899995.0
2006-09-13 15:53:00,117.62,117.632,117.618,117.632,128399998.0
2006-09-13 15:54:00,117.655,117.657,117.655,117.657,93600003.0
2006-09-13 15:55:00,117.692,117.714,117.692,117.703,126399998.0
2006-09-13 15:56:00,117.698,117.725,117.698,117.719,332299998.0
2006-09-13 15:57:00,117.702,117.706,117.695,117.705,299899997.0
2006-09-13 15:58:00,117.711,117.717,117.678,117.707,255600000.0
2006-09-13 15:59:00,117.69,117.738,117.69,117.738,229400006.0
2006-09-13 16:00:00,117.743,117.75,117.736,117.739,259199998.0
2006-09-13 16:01:00,117.747,117.761,117.747,117.76,99000002.0
2006-09-13 16:02:00,117.759,117.794,117.756,117.794,187099996.0
2006-09-13 16:03:00,117.8,117.8,117.786,117.793,73100000.0
2006-09-13 16:04:00,117.779,117.791,117.777,117.778,359699998.0
2006-09-13 16:05:00,117.778,117.783,117.768,117.773,168000003.0
2006-09-13 16:06:00,117.764,117.78,117.761,117.77,248299998.0
2006-09-13 16:07:00,117.765,117.771,117.753,117.753,250900002.0
2006-09-13 16:08:00,117.757,117.757,117.739,117.739,114100000.0
2006-09-13 16:09:00,117.747,117.751,117.731,117.731,262600000.0
2006-09-13 16:10:00,117.737,117.737,117.724,117.735,234799993.0
2006-09-13 16:11:00,117.748,117.753,117.739,117.74,273300004.0
2006-09-13 16:12:00,117.723,117.75,117.713,117.748,237800001.0
2006-09-13 16:13:00,117.756,117.756,117.748,117.748,132900004.0
2006-09-13 16:14:00,117.742,117.742,117.717,117.719,167000002.0
2006-09-13 16:15:00,117.721,117.723,117.716,117.723,99199998.0
2006-09-13 16:16:00,117.723,117.723,117.713,117.717,395100006.0
2006-09-13 16:17:00,117.714,117.714,117.703,117.704,282299992.0
2006-09-13 16:18:00,117.712,117.713,117.702,117.713,146199999.0
2006-09-13 16:19:00,117.716,117.716,117.704,117.704,154699997.0
2006-09-13 16:20:00,117.701,117.701,117.684,117.685,296100000.0
2006-09-13 16:21:00,117.695,117.695,117.682,117.693,173000003.0
2006-09-13 16:22:00,117.695,117.704,117.687,117.704,306700007.0
2006-09-13 16:23:00,117.697,117.698,117.685,117.697,181899999.0
2006-09-13 16:24:00,117.69,117.701,117.69,117.692,149800000.0
2006-09-13 16:25:00,117.692,117.692,117.673,117.684,202999999.0
2006-09-13 16:26:00,117.685,117.695,117.685,117.695,244000005.0
2006-09-13 16:27:00,117.662,117.662,117.64,117.64,87200002.0
2006-09-13 16:28:00,117.622,117.633,117.621,117.625,170800002.0
2006-09-13 16:29:00,117.63,117.64,117.628,117.628,155100000.0
2006-09-13 16:30:00,117.64,117.666,117.64,117.649,207399999.0
2006-09-13 16:31:00,117.648,117.658,117.648,117.658,393500001.0
2006-09-13 16:32:00,117.652,117.66,117.649,117.658,238099997.0
2006-09-13 16:33:00,117.653,117.66,117.649,117.658,163600002.0
2006-09-13 16:34:00,117.658,117.658,117.65,117.65,159399998.0
2006-09-13 16:35:00,117.65,117.656,117.645,117.653,419099999.0
2006-09-13 16:36:00,117.656,117.656,117.628,117.638,264900002.0
2006-09-13 16:37:00,117.642,117.651,117.624,117.624,201700000.0
2006-09-13 16:38:00,117.622,117.631,117.614,117.631,257000001.0
2006-09-13 16:39:00,117.639,117.65,117.632,117.632,233299995.0
2006-09-13 16:40:00,117.647,117.653,117.645,117.649,104199999.0
2006-09-13 16:41:00,117.653,117.653,117.641,117.646,314500006.0
2006-09-13 16:42:00,117.634,117.638,117.628,117.638,168900001.0
2006-09-13 16:43:00,117.63,117.653,117.615,117.653,256200002.0
2006-09-13 16:44:00,117.653,117.653,117.648,117.65,11400000.0
2006-09-13 16:45:00,117.647,117.656,117.643,117.651,200000005.0
2006-09-13 16:46:00,117.651,117.656,117.633,117.634,218999999.0
2006-09-13 16:47:00,117.63,117.634,117.593,117.602,305000001.0
2006-09-13 16:48:00,117.627,117.627,117.605,117.605,260600000.0
2006-09-13 16:49:00,117.609,117.616,117.584,117.608,323200001.0
2006-09-13 16:50:00,117.62,117.62,117.607,117.613,92000000.0
2006-09-13 16:51:00,117.625,117.64,117.612,117.64,352100001.0
2006-09-13 16:52:00,117.648,117.648,117.614,117.637,118300002.0
2006-09-13 16:53:00,117.637,117.647,117.634,117.647,125400000.0
2006-09-13 16:54:00,117.655,117.661,117.645,117.661,127099999.0
2006-09-13 16:55:00,117.646,117.654,117.637,117.651,194499998.0
2006-09-13 16:56:00,117.638,117.651,117.629,117.64,108799997.0
2006-09-13 16:57:00,117.635,117.635,117.611,117.615,223999999.0
2006-09-13 16:58:00,117.641,117.648,117.631,117.645,295899999.0
2006-09-13 16:59:00,117.654,117.654,117.64,117.651,303300001.0
2006-09-13 17:00:00,117.651,117.651,117.63,117.645,284499995.0
2006-09-13 17:01:00,117.64,117.642,117.625,117.638,298699996.0
2006-09-13 17:02:00,117.644,117.646,117.616,117.63,315299999.0
2006-09-13 17:03:00,117.632,117.642,117.629,117.629,375299998.0
2006-09-13 17:04:00,117.634,117.634,117.615,117.615,203199998.0
2006-09-13 17:05:00,117.619,117.63,117.582,117.609,263999999.0
2006-09-13 17:06:00,117.605,117.637,117.605,117.636,209299998.0
2006-09-13 17:07:00,117.624,117.631,117.619,117.631,96800000.0
2006-09-13 17:08:00,117.629,117.633,117.623,117.623,32000000.0
2006-09-13 17:09:00,117.625,117.638,117.625,117.628,235699998.0
2006-09-13 17:10:00,117.626,117.652,117.61,117.618,400000001.0
2006-09-13 17:11:00,117.63,117.641,117.612,117.616,360099993.0
2006-09-13 17:12:00,117.635,117.644,117.605,117.608,256699995.0
2006-09-13 17:13:00,117.628,117.639,117.614,117.635,168800001.0
2006-09-13 17:14:00,117.628,117.628,117.622,117.622,122699995.0
2006-09-13 17:15:00,117.617,117.633,117.617,117.633,192999997.0
2006-09-13 17:16:00,117.635,117.639,117.616,117.617,234200001.0
2006-09-13 17:17:00,117.623,117.631,117.623,117.625,264900002.0
2006-09-13 17:18:00,117.623,117.625,117.609,117.609,230100000.0
2006-09-13 17:19:00,117.614,117.629,117.613,117.615,197899995.0
2006-09-13 17:20:00,117.622,117.639,117.613,117.631,280200004.0
2006-09-13 17:21:00,117.634,117.634,117.621,117.627,234000004.0
2006-09-13 17:22:00,117.639,117.648,117.634,117.634,190300001.0
2006-09-13 17:23:00,117.619,117.633,117.619,117.629,198800003.0
2006-09-13 17:24:00,117.628,117.647,117.619,117.641,132800001.0
2006-09-13 17:25:00,117.646,117.646,117.607,117.634,274000004.0
2006-09-13 17:26:00,117.632,117.643,117.608,117.608,363599999.0
2006-09-13 17:27:00,117.652,117.652,117.633,117.633,235299998.0
2006-09-13 17:28:00,117.633,117.637,117.617,117.637,134399997.0
2006-09-13 17:29:00,117.634,117.65,117.619,117.64,196599999.0
2006-09-13 17:30:00,117.638,117.655,117.628,117.641,155900003.0
2006-09-13 17:31:00,117.633,117.646,117.629,117.646,257200001.0
2006-09-13 17:32:00,117.638,117.644,117.624,117.633,128399999.0
2006-09-13 17:33:00,117.635,117.664,117.635,117.65,198100001.0
2006-09-13 17:34:00,117.665,117.669,117.644,117.656,328699998.0
2006-09-13 17:35:00,117.658,117.662,117.644,117.65,279799997.0
2006-09-13 17:36:00,117.656,117.672,117.65,117.658,351399998.0
2006-09-13 17:37:00,117.65,117.65,117.638,117.647,216100006.0
2006-09-13 17:38:00,117.642,117.66,117.635,117.66,265399999.0
2006-09-13 17:39:00,117.662,117.669,117.629,117.629,204400006.0
2006-09-13 17:40:00,117.622,117.622,117.574,117.574,204100001.0
2006-09-13 17:41:00,117.552,117.577,117.53,117.53,268600001.0
2006-09-13 17:42:00,117.528,117.552,117.528,117.548,305800003.0
2006-09-13 17:43:00,117.554,117.567,117.547,117.547,260200001.0
2006-09-13 17:44:00,117.55,117.55,117.522,117.548,168599998.0
2006-09-13 17:45:00,117.555,117.568,117.553,117.553,241599996.0
2006-09-13 17:46:00,117.539,117.539,117.499,117.504,133400001.0
2006-09-13 17:47:00,117.498,117.526,117.489,117.489,331400001.0
2006-09-13 17:48:00,117.47,117.476,117.385,117.385,138799997.0
2006-09-13 17:49:00,117.377,117.401,117.354,117.388,401899994.0
2006-09-13 17:50:00,117.41,117.443,117.399,117.443,358899997.0
2006-09-13 17:51:00,117.448,117.459,117.438,117.452,322299997.0
2006-09-13 17:52:00,117.459,117.459,117.438,117.444,192700000.0
2006-09-13 17:53:00,117.457,117.457,117.438,117.439,159500002.0
2006-09-13 17:54:00,117.451,117.486,117.451,117.484,151400001.0
2006-09-13 17:55:00,117.465,117.473,117.449,117.451,262900005.0
2006-09-13 17:56:00,117.44,117.44,117.429,117.436,63100001.0
2006-09-13 17:57:00,117.422,117.422,117.388,117.421,313700007.0
2006-09-13 17:58:00,117.431,117.459,117.431,117.457,247499995.0
2006-09-13 17:59:00,117.465,117.471,117.457,117.459,176299996.0
2006-09-13 18:00:00,117.446,117.449,117.419,117.419,264200003.0
2006-09-13 18:01:00,117.409,117.409,117.381,117.386,2010799991.0
2006-09-13 18:02:00,117.39,117.42,117.38,117.41,1771500007.0
2006-09-13 18:03:00,117.42,117.45,117.42,117.45,1771500007.0
2006-09-13 18:04:00,117.46,117.46,117.43,117.45,1771500007.0
2006-09-13 18:05:00,117.46,117.46,117.46,117.46,1771500007.0
2006-09-13 18:06:00,117.47,117.48,117.46,117.46,1771500007.0
2006-09-13 18:08:00,117.47,117.47,117.46,117.46,1771500007.0
2006-09-13 18:10:00,117.47,117.48,117.46,117.48,1771500007.0
2006-09-13 18:11:00,117.487,117.487,117.473,117.477,1771500007.0
2006-09-13 18:12:00,117.49,117.49,117.45,117.46,2049600000.0
2006-09-13 18:13:00,117.47,117.47,117.45,117.46,2049600000.0
2006-09-13 18:15:00,117.45,117.45,117.43,117.45,2049600000.0
2006-09-13 18:16:00,117.46,117.46,117.45,117.45,2049600000.0
2006-09-13 18:17:00,117.429,117.439,117.423,117.432,2049600000.0
2006-09-13 18:18:00,117.44,117.45,117.43,117.43,1840099993.0
2006-09-13 18:19:00,117.44,117.45,117.43,117.45,1840099993.0
2006-09-13 18:20:00,117.44,117.45,117.43,117.45,1840099993.0
2006-09-13 18:21:00,117.44,117.45,117.44,117.45,1840099993.0
2006-09-13 18:22:00,117.46,117.46,117.45,117.45,1840099993.0
2006-09-13 18:23:00,117.46,117.46,117.45,117.45,1840099993.0
2006-09-13 18:24:00,117.44,117.46,117.44,117.46,1840099993.0
2006-09-13 18:25:00,117.45,117.46,117.45,117.46,1840099993.0
2006-09-13 18:26:00,117.47,117.47,117.45,117.45,1840099993.0
2006-09-13 18:27:00,117.442,117.45,117.412,117.435,1840099993.0
2006-09-13 18:28:00,117.44,117.45,117.44,117.45,1860900000.0
2006-09-13 18:29:00,117.46,117.46,117.46,117.46,1860900000.0
2006-09-13 18:30:00,117.44,117.445,117.438,117.44,1860900000.0
2006-09-13 18:31:00,117.437,117.449,117.421,117.443,1877800001.0
2006-09-13 18:33:00,117.45,117.45,117.45,117.45,1767899998.0
2006-09-13 18:34:00,117.46,117.46,117.45,117.46,1767899998.0
2006-09-13 18:35:00,117.45,117.46,117.45,117.46,1767899998.0
2006-09-13 18:36:00,117.445,117.456,117.445,117.454,1767899998.0
2006-09-13 18:37:00,117.447,117.454,117.436,117.441,1429600005.0
2006-09-13 18:38:00,117.436,117.446,117.43,117.441,1196900004.0
2006-09-13 18:39:00,117.446,117.455,117.408,117.427,859099993.0
2006-09-13 18:40:00,117.436,117.436,117.427,117.435,1760199999.0
2006-09-13 18:41:00,117.436,117.44,117.43,117.438,1321000003.0
2006-09-13 18:42:00,117.43,117.439,117.393,117.432,1966399994.0
2006-09-13 18:43:00,117.435,117.453,117.415,117.431,1157599995.0
2006-09-13 18:44:00,117.433,117.44,117.429,117.436,819999996.0
2006-09-13 18:45:00,117.44,117.462,117.43,117.44,1706799993.0
2006-09-13 18:46:00,117.456,117.458,117.447,117.449,1424100012.0
2006-09-13 18:47:00,117.444,117.451,117.429,117.451,401800001.0
2006-09-13 18:48:00,117.451,117.467,117.435,117.456,799400007.0
2006-09-13 18:49:00,117.447,117.474,117.422,117.426,1271899993.0
2006-09-13 18:50:00,117.451,117.451,117.433,117.447,1848100015.0
2006-09-13 18:51:00,117.448,117.466,117.441,117.45,1600800003.0
2006-09-13 18:52:00,117.455,117.456,117.443,117.45,1628300001.0
2006-09-13 18:53:00,117.46,117.461,117.448,117.448,1465400005.0
2006-09-13 18:54:00,117.457,117.459,117.435,117.453,1437700003.0
2006-09-13 18:55:00,117.448,117.457,117.429,117.44,1724700006.0
2006-09-13 18:56:00,117.431,117.453,117.422,117.445,290600002.0
2006-09-13 18:57:00,117.455,117.464,117.435,117.46,1194499999.0
2006-09-13 18:58:00,117.469,117.487,117.468,117.468,1446799999.0
2006-09-13 18:59:00,117.467,117.481,117.467,117.48,1486700007.0
2006-09-13 19:00:00,117.481,117.492,117.452,117.468,985600004.0
2006-09-13 19:01:00,117.479,117.482,117.466,117.482,582100000.0
2006-09-13 19:02:00,117.478,117.482,117.439,117.472,917900001.0
2006-09-13 19:03:00,117.473,117.479,117.419,117.463,1738800007.0
2006-09-13 19:04:00,117.463,117.468,117.442,117.465,834799998.0
2006-09-13 19:05:00,117.474,117.474,117.459,117.472,571300003.0
2006-09-13 19:06:00,117.479,117.513,117.479,117.513,1394699997.0
2006-09-13 19:07:00,117.522,117.539,117.507,117.539,2142099992.0
2006-09-13 19:08:00,117.54,117.555,117.53,117.55,1558799997.0
2006-09-13 19:09:00,117.543,117.549,117.521,117.545,581900003.0
2006-09-13 19:10:00,117.55,117.563,117.51,117.547,558300003.0
2006-09-13 19:11:00,117.54,117.558,117.522,117.548,612200002.0
2006-09-13 19:12:00,117.545,117.553,117.503,117.54,1082300001.0
2006-09-13 19:13:00,117.547,117.562,117.523,117.523,540000006.0
2006-09-13 19:14:00,117.526,117.53,117.509,117.509,774100001.0
2006-09-13 19:15:00,117.511,117.538,117.511,117.514,1940000001.0
2006-09-13 19:16:00,117.515,117.524,117.51,117.51,1080300004.0
2006-09-13 19:17:00,117.479,117.51,117.475,117.51,1111399990.0
2006-09-13 19:18:00,117.508,117.534,117.48,117.519,919900008.0
2006-09-13 19:19:00,117.524,117.538,117.522,117.537,1822999996.0
2006-09-13 19:20:00,117.543,117.56,117.513,117.55,739899995.0
2006-09-13 19:21:00,117.555,117.57,117.555,117.567,1560899982.0
2006-09-13 19:22:00,117.574,117.594,117.574,117.594,717299993.0
2006-09-13 19:23:00,117.55,117.63,117.55,117.62,1622199990.0
2006-09-13 19:24:00,117.615,117.618,117.601,117.601,1622199990.0
2006-09-13 19:25:00,117.597,117.611,117.575,117.608,1341600000.0
2006-09-13 19:26:00,117.63,117.65,117.62,117.65,1621700003.0
2006-09-13 19:27:00,117.625,117.639,117.584,117.615,1621700003.0
2006-09-13 19:28:00,117.618,117.639,117.613,117.613,1181199984.0
2006-09-13 19:29:00,117.611,117.611,117.564,117.577,527399997.0
2006-09-13 19:30:00,117.572,117.601,117.569,117.601,966300006.0
2006-09-13 19:31:00,117.602,117.608,117.572,117.587,1597300004.0
2006-09-13 19:32:00,117.6,117.613,117.598,117.605,1353300001.0
2006-09-13 19:33:00,117.595,117.612,117.575,117.603,953600007.0
2006-09-13 19:34:00,117.602,117.607,117.557,117.601,1190700002.0
2006-09-13 19:35:00,117.602,117.602,117.571,117.574,1298700000.0
2006-09-13 19:36:00,117.559,117.569,117.557,117.565,684199997.0
2006-09-13 19:37:00,117.563,117.569,117.531,117.533,264699992.0
2006-09-13 19:38:00,117.563,117.585,117.523,117.576,1063600006.0
2006-09-13 19:39:00,117.557,117.572,117.529,117.548,972299995.0
2006-09-13 19:40:00,117.555,117.558,117.55,117.553,1035900000.0
2006-09-13 19:41:00,117.543,117.587,117.521,117.571,1172300000.0
2006-09-13 19:42:00,117.551,117.563,117.551,117.557,922500006.0
2006-09-13 19:43:00,117.56,117.584,117.555,117.577,339300001.0
2006-09-13 19:44:00,117.59,117.597,117.542,117.553,1034700004.0
2006-09-13 19:45:00,117.553,117.567,117.518,117.563,723499996.0
2006-09-13 19:46:00,117.565,117.568,117.525,117.566,1069200010.0
2006-09-13 19:47:00,117.559,117.562,117.554,117.557,640100001.0
2006-09-13 19:48:00,117.531,117.552,117.53,117.548,1598900003.0
2006-09-13 19:49:00,117.549,117.557,117.52,117.545,629600005.0
2006-09-13 19:50:00,117.555,117.566,117.515,117.535,808700008.0
2006-09-13 19:51:00,117.563,117.569,117.523,117.56,834299997.0
2006-09-13 19:52:00,117.563,117.568,117.523,117.542,979599984.0
2006-09-13 19:53:00,117.559,117.564,117.554,117.56,1268199996.0
2006-09-13 19:54:00,117.555,117.568,117.528,117.559,1804000007.0
2006-09-13 19:55:00,117.548,117.568,117.534,117.565,507600000.0
2006-09-13 19:56:00,117.575,117.585,117.56,117.585,776999995.0
2006-09-13 19:57:00,117.581,117.586,117.554,117.583,710000005.0
2006-09-13 19:58:00,117.574,117.604,117.536,117.547,1477500009.0
2006-09-13 19:59:00,117.541,117.541,117.502,117.524,1109600000.0
2006-09-13 20:00:00,117.527,117.533,117.522,117.522,210100001.0
2006-09-13 20:01:00,117.517,117.538,117.489,117.534,438399996.0
2006-09-13 20:02:00,117.522,117.557,117.499,117.527,1264199997.0
2006-09-13 20:03:00,117.527,117.548,117.502,117.54,906399990.0
2006-09-13 20:04:00,117.54,117.54,117.492,117.515,959499995.0
2006-09-13 20:05:00,117.529,117.536,117.502,117.532,942300002.0
2006-09-13 20:06:00,117.53,117.548,117.529,117.529,2005700005.0
2006-09-13 20:07:00,117.52,117.537,117.507,117.525,622799998.0
2006-09-13 20:08:00,117.522,117.541,117.522,117.541,1009700007.0
2006-09-13 20:09:00,117.55,117.565,117.545,117.552,1289099980.0
2006-09-13 20:10:00,117.547,117.561,117.545,117.55,611599991.0
2006-09-13 20:11:00,117.56,117.577,117.56,117.566,1630399993.0
2006-09-13 20:12:00,117.58,117.59,117.58,117.59,983300004.0
2006-09-13 20:13:00,117.578,117.583,117.574,117.575,983300004.0
2006-09-13 20:14:00,117.577,117.581,117.558,117.575,979400003.0
2006-09-13 20:15:00,117.571,117.575,117.53,117.54,1543299988.0
2006-09-13 20:16:00,117.56,117.582,117.552,117.582,929200004.0
2006-09-13 20:17:00,117.582,117.588,117.553,117.565,673400000.0
2006-09-13 20:18:00,117.573,117.579,117.54,117.551,332100000.0
2006-09-13 20:19:00,117.556,117.556,117.519,117.535,908800002.0
2006-09-13 20:20:00,117.528,117.543,117.518,117.543,1074399995.0
2006-09-13 20:21:00,117.553,117.556,117.514,117.53,1194699995.0
2006-09-13 20:22:00,117.54,117.55,117.532,117.532,1348500001.0
2006-09-13 20:23:00,117.519,117.541,117.517,117.541,632600001.0
2006-09-13 20:24:00,117.545,117.545,117.537,117.537,574799996.0
2006-09-13 20:25:00,117.543,117.558,117.523,117.523,1024100003.0
2006-09-13 20:26:00,117.535,117.545,117.508,117.535,925600001.0
2006-09-13 20:27:00,117.536,117.56,117.531,117.554,1289799999.0
2006-09-13 20:28:00,117.551,117.551,117.517,117.546,2121300016.0
2006-09-13 20:29:00,117.56,117.56,117.55,117.55,661100004.0
2006-09-13 20:30:00,117.56,117.57,117.56,117.57,661100004.0
2006-09-13 20:32:00,117.56,117.57,117.56,117.57,661100004.0
2006-09-13 20:33:00,117.552,117.553,117.52,117.553,661100004.0
2006-09-13 20:34:00,117.554,117.557,117.537,117.554,488100005.0
2006-09-13 20:35:00,117.553,117.553,117.535,117.537,514800005.0
2006-09-13 20:36:00,117.502,117.539,117.502,117.533,468499995.0
2006-09-13 20:37:00,117.544,117.544,117.535,117.537,411800000.0
2006-09-13 20:38:00,117.539,117.554,117.539,117.545,1306200004.0
2006-09-13 20:39:00,117.544,117.559,117.528,117.551,948300008.0
2006-09-13 20:40:00,117.55,117.55,117.55,117.55,1115800010.0
2006-09-13 20:41:00,117.542,117.558,117.498,117.542,1115800010.0
2006-09-13 20:42:00,117.536,117.551,117.536,117.54,850499995.0
2006-09-13 20:43:00,117.539,117.544,117.53,117.543,1362600004.0
2006-09-13 20:44:00,117.547,117.562,117.546,117.562,1506100007.0
2006-09-13 20:45:00,117.561,117.561,117.531,117.54,1164200006.0
2006-09-13 20:46:00,117.558,117.558,117.542,117.547,1241099987.0
2006-09-13 20:47:00,117.542,117.549,117.51,117.525,2112699984.0
2006-09-13 20:48:00,117.525,117.535,117.508,117.53,1269899984.0
2006-09-13 20:49:00,117.533,117.54,117.51,117.527,1533499995.0
2006-09-13 20:50:00,117.527,117.541,117.511,117.528,1307100006.0
2006-09-13 20:51:00,117.53,117.552,117.53,117.545,413199994.0
2006-09-13 20:52:00,117.538,117.553,117.529,117.548,127599998.0
2006-09-13 20:53:00,117.529,117.551,117.521,117.533,1452500005.0
2006-09-13 20:54:00,117.535,117.551,117.521,117.546,639399996.0
2006-09-13 20:55:00,117.553,117.553,117.515,117.53,2073599988.0
2006-09-13 20:56:00,117.544,117.549,117.522,117.543,770200002.0
2006-09-13 20:57:00,117.545,117.548,117.525,117.525,1570800003.0
2006-09-13 20:58:00,117.55,117.55,117.55,117.55,941500001.0
2006-09-13 20:59:00,117.56,117.56,117.56,117.56,941500001.0
2006-09-13 21:00:00,117.57,117.57,117.57,117.57,941500001.0
2006-09-13 21:01:00,117.571,117.571,117.537,117.566,941500001.0
2006-09-13 21:02:00,117.57,117.576,117.56,117.575,730800004.0
2006-09-13 21:03:00,117.58,117.59,117.564,117.578,1067800006.0
2006-09-13 21:04:00,117.581,117.591,117.57,117.583,462700001.0
2006-09-13 21:05:00,117.585,117.598,117.571,117.587,923100006.0
2006-09-13 21:06:00,117.577,117.588,117.54,117.567,1044299999.0
2006-09-13 21:07:00,117.573,117.583,117.549,117.581,1518200007.0
2006-09-13 21:08:00,117.579,117.59,117.573,117.585,820699995.0
2006-09-13 21:09:00,117.581,117.591,117.577,117.577,408200003.0
2006-09-13 21:10:00,117.572,117.572,117.556,117.567,604399997.0
2006-09-13 21:11:00,117.56,117.567,117.559,117.567,197499998.0
2006-09-13 21:12:00,117.567,117.578,117.546,117.566,642999992.0
2006-09-13 21:13:00,117.563,117.579,117.557,117.568,850999995.0
2006-09-13 21:14:00,117.572,117.572,117.536,117.567,1594899998.0
2006-09-13 21:15:00,117.558,117.582,117.527,117.559,1636400006.0
2006-09-13 21:16:00,117.575,117.588,117.555,117.562,993999991.0
2006-09-13 21:17:00,117.56,117.576,117.549,117.576,1713499996.0
2006-09-13 21:18:00,117.565,117.573,117.537,117.564,1520800004.0
2006-09-13 21:19:00,117.567,117.583,117.559,117.565,1206700004.0
2006-09-13 21:20:00,117.575,117.589,117.56,117.567,1355000007.0
2006-09-13 21:21:00,117.574,117.582,117.554,117.56,1217000004.0
2006-09-13 21:22:00,117.567,117.573,117.563,117.568,1645900011.0
2006-09-13 21:23:00,117.561,117.567,117.518,117.551,780200005.0
2006-09-13 21:24:00,117.548,117.592,117.533,117.552,1644399997.0
2006-09-13 21:25:00,117.562,117.564,117.534,117.563,1784599984.0
2006-09-13 21:26:00,117.568,117.568,117.542,117.542,884800000.0
2006-09-13 21:27:00,117.55,117.563,117.542,117.563,759799998.0
2006-09-13 21:28:00,117.559,117.57,117.554,117.56,244900000.0
2006-09-13 21:29:00,117.565,117.574,117.552,117.564,673499996.0
2006-09-13 21:30:00,117.568,117.576,117.558,117.568,700200001.0
2006-09-13 21:31:00,117.557,117.591,117.55,117.573,212400001.0
2006-09-13 21:32:00,117.559,117.581,117.55,117.565,894899997.0
2006-09-13 21:33:00,117.559,117.598,117.554,117.576,410399992.0
2006-09-13 21:34:00,117.573,117.585,117.538,117.55,489900000.0
2006-09-13 21:35:00,117.55,117.576,117.544,117.559,292900001.0
2006-09-13 21:36:00,117.564,117.599,117.549,117.567,488700006.0
2006-09-13 21:37:00,117.569,117.569,117.549,117.551,344999999.0
2006-09-13 21:38:00,117.572,117.572,117.567,117.567,138200002.0
2006-09-13 21:39:00,117.569,117.571,117.545,117.571,648299999.0
2006-09-13 21:40:00,117.573,117.574,117.545,117.551,597799992.0
2006-09-13 21:41:00,117.542,117.57,117.539,117.56,713200003.0
2006-09-13 21:42:00,117.57,117.572,117.555,117.572,965500005.0
2006-09-13 21:43:00,117.571,117.571,117.53,117.555,532499997.0
2006-09-13 21:44:00,117.576,117.576,117.56,117.573,1554599993.0
2006-09-13 21:45:00,117.574,117.574,117.565,117.573,660100003.0
2006-09-13 21:46:00,117.566,117.578,117.534,117.557,747700000.0
2006-09-13 21:47:00,117.57,117.576,117.553,117.56,441299997.0
2006-09-13 21:48:00,117.556,117.567,117.512,117.554,764500010.0
2006-09-13 21:49:00,117.562,117.573,117.53,117.573,622799997.0
2006-09-13 21:50:00,117.555,117.566,117.539,117.566,139999998.0
2006-09-13 21:51:00,117.573,117.573,117.551,117.573,428300000.0
2006-09-13 21:52:00,117.568,117.583,117.56,117.579,210900003.0
2006-09-13 21:53:00,117.571,117.571,117.539,117.539,392300000.0
2006-09-13 21:54:00,117.563,117.568,117.55,117.565,671400005.0
2006-09-13 21:55:00,117.565,117.566,117.531,117.531,358000002.0
2006-09-13 21:56:00,117.556,117.563,117.552,117.554,543800002.0
2006-09-13 21:57:00,117.557,117.557,117.536,117.543,291200002.0
2006-09-13 21:58:00,117.55,117.562,117.545,117.55,270299995.0
2006-09-13 21:59:00,117.552,117.557,117.529,117.548,449599997.0
2006-09-13 22:00:00,117.55,117.556,117.524,117.54,1005500002.0
2006-09-13 22:01:00,117.543,117.559,117.542,117.555,1096199993.0
2006-09-13 22:02:00,117.576,117.584,117.54,117.545,894200007.0
2006-09-13 22:03:00,117.545,117.553,117.502,117.526,325800008.0
2006-09-13 22:04:00,117.548,117.553,117.537,117.55,476400001.0
2006-09-13 22:05:00,117.531,117.554,117.505,117.554,196200005.0
2006-09-13 22:06:00,117.545,117.56,117.539,117.56,93000000.0
2006-09-13 22:07:00,117.559,117.559,117.503,117.55,270599995.0
2006-09-13 22:08:00,117.555,117.565,117.546,117.553,252799996.0
2006-09-13 22:09:00,117.569,117.571,117.566,117.569,206599994.0
2006-09-13 22:10:00,117.566,117.573,117.562,117.573,174599999.0
2006-09-13 22:11:00,117.561,117.578,117.553,117.575,624000000.0
2006-09-13 22:12:00,117.569,117.569,117.526,117.56,267300000.0
2006-09-13 22:13:00,117.572,117.587,117.555,117.575,483200003.0
2006-09-13 22:14:00,117.578,117.578,117.566,117.566,385100003.0
2006-09-13 22:15:00,117.574,117.583,117.564,117.583,364499997.0
2006-09-13 22:16:00,117.579,117.596,117.549,117.549,796900009.0
2006-09-13 22:17:00,117.585,117.615,117.577,117.577,164100003.0
2006-09-13 22:18:00,117.576,117.576,117.558,117.562,498700003.0
2006-09-13 22:19:00,117.576,117.595,117.564,117.587,394500000.0
2006-09-13 22:20:00,117.575,117.582,117.564,117.566,160800002.0
2006-09-13 22:21:00,117.55,117.576,117.542,117.576,197000002.0
2006-09-13 22:22:00,117.57,117.578,117.565,117.573,255299996.0
2006-09-13 22:23:00,117.566,117.581,117.566,117.57,279099999.0
2006-09-13 22:24:00,117.579,117.579,117.549,117.572,325900003.0
2006-09-13 22:25:00,117.578,117.586,117.565,117.569,273500002.0
2006-09-13 22:26:00,117.571,117.571,117.542,117.558,327899996.0
2006-09-13 22:27:00,117.571,117.585,117.548,117.565,932100011.0
2006-09-13 22:28:00,117.582,117.603,117.553,117.564,475499992.0
2006-09-13 22:29:00,117.575,117.594,117.567,117.567,216700002.0
2006-09-13 22:30:00,117.573,117.601,117.57,117.601,279500004.0
2006-09-13 22:31:00,117.617,117.625,117.588,117.594,256500002.0
2006-09-13 22:32:00,117.632,117.64,117.571,117.587,446499998.0
2006-09-13 22:33:00,117.6,117.635,117.587,117.603,542000009.0
2006-09-13 22:34:00,117.59,117.606,117.569,117.575,1077699997.0
2006-09-13 22:35:00,117.578,117.582,117.572,117.578,214800002.0
2006-09-13 22:36:00,117.584,117.6,117.584,117.597,854300001.0
2006-09-13 22:37:00,117.573,117.613,117.568,117.593,128299999.0
2006-09-13 22:38:00,117.578,117.602,117.564,117.564,222699999.0
2006-09-13 22:39:00,117.563,117.618,117.563,117.603,197200000.0
2006-09-13 22:40:00,117.61,117.613,117.586,117.605,652199988.0
2006-09-13 22:41:00,117.62,117.638,117.616,117.638,299299998.0
2006-09-13 22:42:00,117.621,117.647,117.621,117.625,248100005.0
2006-09-13 22:43:00,117.641,117.642,117.613,117.617,420399998.0
2006-09-13 22:44:00,117.638,117.645,117.634,117.634,357300002.0
2006-09-13 22:45:00,117.623,117.653,117.609,117.648,375099996.0
2006-09-13 22:46:00,117.65,117.655,117.635,117.635,507799991.0
2006-09-13 22:47:00,117.659,117.672,117.654,117.664,205800003.0
2006-09-13 22:48:00,117.658,117.667,117.639,117.653,327500006.0
2006-09-13 22:49:00,117.666,117.675,117.664,117.664,226399995.0
2006-09-13 22:50:00,117.652,117.652,117.638,117.64,499300000.0
2006-09-13 22:51:00,117.657,117.667,117.635,117.66,330699997.0
2006-09-13 22:52:00,117.658,117.67,117.636,117.652,126599999.0
2006-09-13 22:53:00,117.659,117.669,117.625,117.625,323800004.0
2006-09-13 22:54:00,117.631,117.66,117.631,117.652,347700003.0
2006-09-13 22:55:00,117.652,117.668,117.635,117.643,356800001.0
2006-09-13 22:56:00,117.662,117.662,117.634,117.651,161099999.0
2006-09-13 22:57:00,117.655,117.672,117.65,117.664,567000002.0
2006-09-13 22:58:00,117.657,117.675,117.647,117.675,197600002.0
2006-09-13 22:59:00,117.656,117.666,117.628,117.643,403600000.0
2006-09-13 23:00:00,117.648,117.662,117.586,117.639,270299995.0
2006-09-13 23:01:00,117.642,117.642,117.613,117.617,128999999.0
2006-09-13 23:02:00,117.61,117.61,117.575,117.586,285899995.0
2006-09-13 23:03:00,117.571,117.584,117.55,117.56,138300001.0
2006-09-13 23:04:00,117.54,117.548,117.533,117.539,173699995.0
2006-09-13 23:05:00,117.537,117.537,117.528,117.533,290300006.0
2006-09-13 23:06:00,117.55,117.555,117.519,117.551,327999999.0
2006-09-13 23:07:00,117.553,117.561,117.548,117.557,203700000.0
2006-09-13 23:08:00,117.57,117.584,117.567,117.576,215199997.0
2006-09-13 23:09:00,117.565,117.569,117.565,117.568,97900002.0
2006-09-13 23:10:00,117.572,117.575,117.57,117.57,282299997.0
2006-09-13 23:11:00,117.565,117.57,117.55,117.556,120399999.0
2006-09-13 23:12:00,117.549,117.562,117.547,117.562,333700004.0
2006-09-13 23:13:00,117.552,117.552,117.529,117.529,203599999.0
2006-09-13 23:14:00,117.526,117.53,117.512,117.512,123899998.0
2006-09-13 23:15:00,117.495,117.495,117.47,117.475,236200005.0
2006-09-13 23:16:00,117.475,117.496,117.473,117.473,310300004.0
2006-09-13 23:17:00,117.48,117.505,117.48,117.487,257299998.0
2006-09-13 23:18:00,117.49,117.545,117.482,117.545,193799998.0
2006-09-13 23:19:00,117.53,117.54,117.508,117.509,238600002.0
2006-09-13 23:20:00,117.503,117.503,117.49,117.494,208799998.0
2006-09-13 23:21:00,117.495,117.538,117.491,117.538,236899999.0
2006-09-13 23:22:00,117.503,117.504,117.478,117.487,227299996.0
2006-09-13 23:23:00,117.498,117.498,117.484,117.485,172000003.0
2006-09-13 23:24:00,117.485,117.49,117.485,117.49,107100004.0
2006-09-13 23:25:00,117.502,117.511,117.486,117.511,172499999.0
2006-09-13 23:26:00,117.517,117.523,117.494,117.495,321299995.0
2006-09-13 23:27:00,117.49,117.499,117.477,117.479,378599999.0
2006-09-13 23:28:00,117.466,117.486,117.461,117.476,290599996.0
2006-09-13 23:29:00,117.484,117.489,117.472,117.485,292200004.0
2006-09-13 23:30:00,117.494,117.504,117.491,117.492,336499994.0
2006-09-13 23:31:00,117.507,117.507,117.477,117.484,206299995.0
2006-09-13 23:32:00,117.465,117.508,117.465,117.484,177500000.0
2006-09-13 23:33:00,117.492,117.509,117.492,117.502,161600002.0
2006-09-13 23:34:00,117.495,117.51,117.476,117.51,268199992.0
2006-09-13 23:35:00,117.51,117.51,117.479,117.479,282700001.0
2006-09-13 23:36:00,117.502,117.51,117.497,117.51,344899992.0
2006-09-13 23:37:00,117.505,117.52,117.5,117.52,191900004.0
2006-09-13 23:38:00,117.525,117.534,117.525,117.528,185899998.0
2006-09-13 23:39:00,117.525,117.525,117.512,117.522,142300001.0
2006-09-13 23:40:00,117.507,117.507,117.486,117.486,291900001.0
2006-09-13 23:41:00,117.49,117.496,117.473,117.492,159700001.0
2006-09-13 23:42:00,117.483,117.503,117.477,117.487,351300008.0
2006-09-13 23:43:00,117.479,117.487,117.475,117.484,155000000.0
2006-09-13 23:44:00,117.476,117.497,117.473,117.491,225800000.0
2006-09-13 23:45:00,117.493,117.5,117.489,117.489,203999999.0
2006-09-13 23:46:00,117.49,117.495,117.471,117.495,127299997.0
2006-09-13 23:47:00,117.49,117.493,117.49,117.493,64500001.0
2006-09-13 23:48:00,117.473,117.49,117.458,117.49,224400000.0
2006-09-13 23:49:00,117.497,117.497,117.483,117.49,313099997.0
2006-09-13 23:50:00,117.498,117.503,117.486,117.503,314500005.0
2006-09-13 23:51:00,117.505,117.515,117.491,117.491,277699999.0
2006-09-13 23:52:00,117.497,117.497,117.477,117.483,190400005.0
2006-09-13 23:53:00,117.495,117.495,117.475,117.488,227400002.0
2006-09-13 23:54:00,117.488,117.49,117.463,117.463,206900000.0
2006-09-13 23:55:00,117.468,117.468,117.441,117.444,215200001.0
2006-09-13 23:56:00,117.47,117.47,117.44,117.456,244199992.0
2006-09-13 23:57:00,117.457,117.473,117.454,117.457,164699995.0
2006-09-13 23:58:00,117.46,117.465,117.445,117.445,129700002.0
2006-09-13 23:59:00,117.463,117.463,117.453,117.453,275499992.0
2006-09-14 00:00:00,117.458,117.477,117.446,117.476,179699997.0
2006-09-14 00:01:00,117.477,117.477,117.452,117.452,452299993.0
2006-09-14 00:02:00,117.455,117.459,117.45,117.457,217800000.0
2006-09-14 00:03:00,117.467,117.472,117.441,117.455,399700004.0
2006-09-14 00:04:00,117.455,117.467,117.449,117.45,386200002.0
2006-09-14 00:05:00,117.457,117.46,117.443,117.451,184799997.0
2006-09-14 00:06:00,117.433,117.453,117.424,117.436,367200003.0
2006-09-14 00:07:00,117.44,117.455,117.43,117.438,355500004.0
2006-09-14 00:08:00,117.457,117.457,117.443,117.445,227200007.0
2006-09-14 00:09:00,117.453,117.463,117.447,117.448,376299998.0
2006-09-14 00:10:00,117.43,117.451,117.424,117.451,205899998.0
2006-09-14 00:11:00,117.454,117.454,117.423,117.438,272299995.0
2006-09-14 00:12:00,117.433,117.447,117.429,117.429,264499997.0
2006-09-14 00:13:00,117.424,117.424,117.406,117.423,177599998.0
2006-09-14 00:14:00,117.422,117.43,117.409,117.418,176399999.0
2006-09-14 00:15:00,117.42,117.42,117.404,117.413,155299998.0
2006-09-14 00:16:00,117.408,117.422,117.407,117.415,245999995.0
2006-09-14 00:17:00,117.4,117.416,117.4,117.408,207100000.0
2006-09-14 00:18:00,117.427,117.427,117.407,117.417,185599999.0
2006-09-14 00:19:00,117.41,117.415,117.405,117.405,227699997.0
2006-09-14 00:20:00,117.417,117.42,117.405,117.42,294600002.0
2006-09-14 00:21:00,117.413,117.426,117.402,117.418,238700008.0
2006-09-14 00:22:00,117.408,117.422,117.388,117.39,334400000.0
2006-09-14 00:23:00,117.416,117.434,117.409,117.434,161999996.0
2006-09-14 00:24:00,117.439,117.445,117.425,117.43,310199998.0
2006-09-14 00:25:00,117.427,117.448,117.427,117.441,167900000.0
2006-09-14 00:26:00,117.446,117.454,117.445,117.454,197100003.0
2006-09-14 00:27:00,117.458,117.458,117.424,117.424,320499999.0
2006-09-14 00:28:00,117.448,117.45,117.435,117.443,222199999.0
2006-09-14 00:29:00,117.432,117.447,117.432,117.437,152600002.0
2006-09-14 00:30:00,117.458,117.46,117.431,117.431,115799999.0
2006-09-14 00:31:00,117.418,117.428,117.404,117.424,168100001.0
2006-09-14 00:32:00,117.42,117.424,117.411,117.422,112700001.0
2006-09-14 00:33:00,117.436,117.437,117.43,117.43,221799999.0
2006-09-14 00:34:00,117.421,117.428,117.415,117.423,230300000.0
2006-09-14 00:35:00,117.428,117.429,117.391,117.404,328000000.0
2006-09-14 00:36:00,117.412,117.421,117.4,117.404,173900003.0
2006-09-14 00:37:00,117.425,117.434,117.419,117.423,203799998.0
2006-09-14 00:38:00,117.425,117.425,117.388,117.389,267099995.0
2006-09-14 00:39:00,117.421,117.427,117.415,117.426,194300004.0
2006-09-14 00:40:00,117.405,117.425,117.396,117.422,151999998.0
2006-09-14 00:41:00,117.42,117.447,117.416,117.446,216400004.0
2006-09-14 00:42:00,117.44,117.455,117.428,117.44,333300001.0
2006-09-14 00:43:00,117.45,117.456,117.435,117.438,327400001.0
2006-09-14 00:44:00,117.43,117.447,117.42,117.439,129399997.0
2006-09-14 00:45:00,117.441,117.444,117.435,117.44,114800001.0
2006-09-14 00:46:00,117.44,117.443,117.409,117.417,281100003.0
2006-09-14 00:47:00,117.433,117.441,117.413,117.418,328300000.0
2006-09-14 00:48:00,117.423,117.429,117.415,117.421,244999997.0
2006-09-14 00:49:00,117.42,117.429,117.399,117.404,195300002.0
2006-09-14 00:50:00,117.428,117.429,117.422,117.424,231399999.0
2006-09-14 00:51:00,117.411,117.427,117.404,117.415,454899996.0
2006-09-14 00:52:00,117.42,117.433,117.401,117.418,258800002.0
2006-09-14 00:53:00,117.436,117.436,117.417,117.426,249099999.0
2006-09-14 00:54:00,117.441,117.441,117.422,117.428,451600003.0
2006-09-14 00:55:00,117.422,117.437,117.418,117.437,223599998.0
2006-09-14 00:56:00,117.434,117.445,117.421,117.426,286800003.0
2006-09-14 00:57:00,117.43,117.455,117.43,117.45,265700008.0
2006-09-14 00:58:00,117.445,117.453,117.424,117.443,307799996.0
2006-09-14 00:59:00,117.456,117.462,117.438,117.449,215599996.0
2006-09-14 01:00:00,117.455,117.481,117.455,117.481,337499996.0
2006-09-14 01:01:00,117.478,117.478,117.443,117.46,227299997.0
2006-09-14 01:02:00,117.474,117.485,117.467,117.47,342899997.0
2006-09-14 01:03:00,117.466,117.478,117.447,117.478,268399993.0
2006-09-14 01:04:00,117.465,117.477,117.45,117.452,229600002.0
2006-09-14 01:05:00,117.482,117.491,117.478,117.491,139400000.0
2006-09-14 01:06:00,117.495,117.5,117.487,117.489,177600002.0
2006-09-14 01:07:00,117.479,117.49,117.479,117.487,263700005.0
2006-09-14 01:08:00,117.489,117.492,117.474,117.483,244699998.0
2006-09-14 01:09:00,117.48,117.494,117.473,117.484,109499998.0
2006-09-14 01:10:00,117.48,117.5,117.48,117.482,344599996.0
2006-09-14 01:11:00,117.485,117.488,117.458,117.462,276799995.0
2006-09-14 01:12:00,117.475,117.496,117.473,117.485,404100011.0
2006-09-14 01:13:00,117.477,117.477,117.455,117.47,206200002.0
2006-09-14 01:14:00,117.482,117.484,117.461,117.484,214699999.0
2006-09-14 01:15:00,117.498,117.502,117.495,117.5,162700004.0
2006-09-14 01:16:00,117.491,117.498,117.476,117.498,235600003.0
2006-09-14 01:17:00,117.504,117.512,117.497,117.507,176999998.0
2006-09-14 01:18:00,117.5,117.505,117.468,117.474,248400000.0
2006-09-14 01:19:00,117.477,117.501,117.477,117.498,226500004.0
2006-09-14 01:20:00,117.504,117.504,117.488,117.488,256299999.0
2006-09-14 01:21:00,117.472,117.472,117.451,117.451,34300001.0
2006-09-14 01:22:00,117.426,117.44,117.425,117.437,511700009.0
2006-09-14 01:23:00,117.438,117.447,117.429,117.444,203499997.0
2006-09-14 01:24:00,117.435,117.449,117.415,117.446,317799999.0
2006-09-14 01:25:00,117.432,117.436,117.392,117.392,240999994.0
2006-09-14 01:26:00,117.39,117.4,117.387,117.387,359600003.0
2006-09-14 01:27:00,117.387,117.387,117.365,117.373,135299999.0
2006-09-14 01:28:00,117.367,117.37,117.357,117.357,161100000.0
2006-09-14 01:29:00,117.361,117.361,117.35,117.357,145999997.0
2006-09-14 01:30:00,117.352,117.375,117.352,117.363,157800001.0
2006-09-14 01:31:00,117.362,117.373,117.354,117.358,175800000.0
2006-09-14 01:32:00,117.362,117.366,117.336,117.36,193000001.0
2006-09-14 01:33:00,117.37,117.385,117.342,117.357,208300000.0
2006-09-14 01:34:00,117.363,117.377,117.362,117.376,256900002.0
2006-09-14 01:35:00,117.38,117.384,117.359,117.37,286800002.0
2006-09-14 01:36:00,117.368,117.373,117.36,117.373,81399998.0
2006-09-14 01:37:00,117.375,117.385,117.37,117.376,281800002.0
2006-09-14 01:38:00,117.378,117.378,117.358,117.372,107199999.0
2006-09-14 01:39:00,117.372,117.398,117.372,117.388,172000002.0
2006-09-14 01:40:00,117.397,117.397,117.369,117.391,306800001.0
2006-09-14 01:41:00,117.385,117.385,117.368,117.378,160300000.0
2006-09-14 01:42:00,117.375,117.392,117.375,117.392,237399996.0
2006-09-14 01:43:00,117.395,117.418,117.395,117.413,234400002.0
2006-09-14 01:44:00,117.397,117.416,117.381,117.416,148900001.0
2006-09-14 01:45:00,117.411,117.421,117.386,117.421,343600007.0
2006-09-14 01:46:00,117.427,117.427,117.399,117.407,212299996.0
2006-09-14 01:47:00,117.395,117.417,117.392,117.408,225299993.0
2006-09-14 01:48:00,117.413,117.418,117.397,117.4,63700000.0
2006-09-14 01:49:00,117.392,117.42,117.385,117.416,190300003.0
2006-09-14 01:50:00,117.415,117.419,117.387,117.411,293599998.0
2006-09-14 01:51:00,117.415,117.425,117.393,117.406,119299999.0
2006-09-14 01:52:00,117.388,117.418,117.384,117.395,171900006.0
2006-09-14 01:53:00,117.402,117.411,117.387,117.411,161999998.0
2006-09-14 01:54:00,117.399,117.411,117.392,117.411,138700001.0
2006-09-14 01:55:00,117.424,117.426,117.391,117.426,157800000.0
2006-09-14 01:56:00,117.422,117.426,117.416,117.422,152500002.0
2006-09-14 01:57:00,117.42,117.436,117.392,117.396,182299998.0
2006-09-14 01:58:00,117.41,117.426,117.41,117.419,195099997.0
2006-09-14 01:59:00,117.428,117.437,117.421,117.421,252799997.0
2006-09-14 02:00:00,117.422,117.43,117.422,117.426,231400000.0
2006-09-14 02:01:00,117.42,117.427,117.416,117.418,385000003.0
2006-09-14 02:02:00,117.414,117.439,117.414,117.428,165600001.0
2006-09-14 02:03:00,117.413,117.432,117.402,117.429,202300003.0
2006-09-14 02:04:00,117.439,117.461,117.439,117.454,285699999.0
2006-09-14 02:05:00,117.458,117.462,117.453,117.458,168100000.0
2006-09-14 02:06:00,117.461,117.474,117.449,117.47,262399997.0
2006-09-14 02:07:00,117.466,117.478,117.466,117.478,119699998.0
2006-09-14 02:08:00,117.48,117.484,117.46,117.464,226599997.0
2006-09-14 02:09:00,117.466,117.472,117.453,117.458,332900002.0
2006-09-14 02:10:00,117.453,117.455,117.426,117.442,401799993.0
2006-09-14 02:11:00,117.46,117.468,117.46,117.462,198400001.0
2006-09-14 02:12:00,117.464,117.481,117.457,117.481,373100003.0
2006-09-14 02:13:00,117.485,117.492,117.468,117.478,240900001.0
2006-09-14 02:14:00,117.477,117.481,117.472,117.473,161099997.0
2006-09-14 02:15:00,117.467,117.467,117.453,117.453,206000001.0
2006-09-14 02:16:00,117.467,117.467,117.447,117.457,234600006.0
2006-09-14 02:17:00,117.459,117.466,117.445,117.455,235900001.0
2006-09-14 02:18:00,117.468,117.482,117.468,117.48,242999999.0
2006-09-14 02:19:00,117.491,117.5,117.479,117.479,226499997.0
2006-09-14 02:20:00,117.473,117.485,117.47,117.479,136500000.0
2006-09-14 02:21:00,117.475,117.475,117.45,117.472,194400003.0
2006-09-14 02:22:00,117.484,117.484,117.456,117.474,263299996.0
2006-09-14 02:23:00,117.475,117.476,117.459,117.476,369199998.0
2006-09-14 02:24:00,117.465,117.476,117.456,117.476,345500006.0
2006-09-14 02:25:00,117.48,117.485,117.455,117.472,297800000.0
2006-09-14 02:26:00,117.472,117.481,117.461,117.468,246999998.0
2006-09-14 02:27:00,117.48,117.48,117.464,117.47,264099994.0
2006-09-14 02:28:00,117.473,117.504,117.473,117.5,157400004.0
2006-09-14 02:29:00,117.52,117.523,117.504,117.514,189400000.0
2006-09-14 02:30:00,117.515,117.525,117.483,117.52,248199995.0
2006-09-14 02:31:00,117.515,117.526,117.498,117.525,323700001.0
2006-09-14 02:32:00,117.505,117.512,117.495,117.501,208299996.0
2006-09-14 02:33:00,117.517,117.517,117.493,117.504,239700000.0
2006-09-14 02:34:00,117.518,117.52,117.498,117.505,169099997.0
2006-09-14 02:35:00,117.512,117.512,117.497,117.512,316500001.0
2006-09-14 02:36:00,117.528,117.53,117.513,117.521,279299999.0
2006-09-14 02:37:00,117.51,117.526,117.5,117.526,232599996.0
2006-09-14 02:38:00,117.518,117.527,117.511,117.525,168399999.0
2006-09-14 02:39:00,117.525,117.535,117.525,117.529,101800002.0
2006-09-14 02:40:00,117.534,117.54,117.531,117.535,279900002.0
2006-09-14 02:41:00,117.53,117.538,117.52,117.53,216799997.0
2006-09-14 02:42:00,117.533,117.551,117.51,117.551,110199999.0
2006-09-14 02:43:00,117.56,117.56,117.537,117.547,313599994.0
2006-09-14 02:44:00,117.548,117.562,117.548,117.562,286800002.0
2006-09-14 02:45:00,117.554,117.568,117.552,117.566,273700000.0
2006-09-14 02:46:00,117.56,117.582,117.548,117.563,259300005.0
2006-09-14 02:47:00,117.547,117.564,117.54,117.564,409300005.0
2006-09-14 02:48:00,117.57,117.57,117.537,117.565,195500001.0
2006-09-14 02:49:00,117.563,117.574,117.553,117.566,120799998.0
2006-09-14 02:50:00,117.555,117.555,117.545,117.554,251700001.0
2006-09-14 02:51:00,117.558,117.578,117.555,117.576,271899999.0
2006-09-14 02:52:00,117.583,117.586,117.566,117.582,297800003.0
2006-09-14 02:53:00,117.577,117.577,117.562,117.573,193800002.0
2006-09-14 02:54:00,117.568,117.576,117.56,117.56,130600000.0
2006-09-14 02:55:00,117.556,117.56,117.532,117.532,191900005.0
2006-09-14 02:56:00,117.524,117.539,117.524,117.536,255199994.0
2006-09-14 02:57:00,117.533,117.537,117.524,117.527,259900003.0
2006-09-14 02:58:00,117.537,117.537,117.516,117.518,305600005.0
2006-09-14 02:59:00,117.517,117.517,117.487,117.49,307300002.0
2006-09-14 03:00:00,117.509,117.517,117.503,117.51,241700000.0
2006-09-14 03:01:00,117.496,117.506,117.489,117.506,209899998.0
2006-09-14 03:02:00,117.499,117.499,117.483,117.483,224399999.0
2006-09-14 03:03:00,117.477,117.478,117.455,117.455,141000004.0
2006-09-14 03:04:00,117.443,117.461,117.443,117.461,346400002.0
2006-09-14 03:05:00,117.463,117.47,117.455,117.463,85000002.0
2006-09-14 03:06:00,117.47,117.487,117.465,117.486,134599997.0
2006-09-14 03:07:00,117.479,117.48,117.474,117.477,327599995.0
2006-09-14 03:08:00,117.469,117.471,117.449,117.471,381299992.0
2006-09-14 03:09:00,117.47,117.47,117.454,117.464,282800004.0
2006-09-14 03:10:00,117.468,117.47,117.453,117.454,111800000.0
2006-09-14 03:11:00,117.463,117.479,117.46,117.469,288700003.0
2006-09-14 03:12:00,117.48,117.484,117.46,117.483,342200012.0
2006-09-14 03:13:00,117.488,117.494,117.48,117.48,299800001.0
2006-09-14 03:14:00,117.482,117.485,117.462,117.47,230699998.0
2006-09-14 03:15:00,117.47,117.478,117.46,117.475,102600001.0
2006-09-14 03:16:00,117.453,117.453,117.418,117.425,241000006.0
2006-09-14 03:17:00,117.448,117.45,117.434,117.445,337700006.0
2006-09-14 03:18:00,117.44,117.44,117.412,117.418,224499998.0
2006-09-14 03:19:00,117.42,117.433,117.403,117.433,281200007.0
2006-09-14 03:20:00,117.425,117.425,117.412,117.412,262499996.0
2006-09-14 03:21:00,117.413,117.419,117.406,117.415,246699998.0
2006-09-14 03:22:00,117.41,117.416,117.4,117.4,185200001.0
2006-09-14 03:23:00,117.388,117.397,117.383,117.397,258899995.0
2006-09-14 03:24:00,117.409,117.422,117.409,117.416,353400006.0
2006-09-14 03:25:00,117.419,117.422,117.4,117.404,252999994.0
2006-09-14 03:26:00,117.421,117.428,117.414,117.421,267900001.0
2006-09-14 03:27:00,117.421,117.421,117.402,117.419,119300001.0
2006-09-14 03:28:00,117.418,117.418,117.389,117.411,267599997.0
2006-09-14 03:29:00,117.413,117.413,117.403,117.408,108899997.0
2006-09-14 03:30:00,117.39,117.404,117.38,117.399,281999996.0
2006-09-14 03:31:00,117.41,117.41,117.385,117.402,125000003.0
2006-09-14 03:32:00,117.405,117.419,117.4,117.411,391799993.0
2006-09-14 03:33:00,117.418,117.426,117.404,117.42,331000006.0
2006-09-14 03:34:00,117.417,117.422,117.384,117.422,326399998.0
2006-09-14 03:35:00,117.422,117.45,117.422,117.45,202500001.0
2006-09-14 03:36:00,117.438,117.451,117.419,117.444,202400002.0
2006-09-14 03:37:00,117.435,117.435,117.424,117.427,130400000.0
2006-09-14 03:38:00,117.427,117.434,117.422,117.422,243400006.0
2006-09-14 03:39:00,117.42,117.434,117.413,117.429,97900001.0
2006-09-14 03:40:00,117.428,117.433,117.409,117.42,192299998.0
2006-09-14 03:41:00,117.411,117.411,117.389,117.393,229800002.0
2006-09-14 03:42:00,117.388,117.388,117.378,117.388,141299999.0
2006-09-14 03:43:00,117.387,117.387,117.371,117.371,258500004.0
2006-09-14 03:44:00,117.376,117.379,117.343,117.361,247399999.0
2006-09-14 03:45:00,117.368,117.368,117.34,117.358,95200002.0
2006-09-14 03:46:00,117.372,117.391,117.372,117.375,195300004.0
2006-09-14 03:47:00,117.364,117.364,117.345,117.358,149800002.0
2006-09-14 03:48:00,117.368,117.368,117.35,117.357,244100003.0
2006-09-14 03:49:00,117.367,117.391,117.367,117.386,307900004.0
2006-09-14 03:50:00,117.391,117.391,117.379,117.386,256899999.0
2006-09-14 03:51:00,117.381,117.408,117.363,117.408,217999995.0
2006-09-14 03:52:00,117.414,117.42,117.404,117.417,186600001.0
2006-09-14 03:53:00,117.416,117.44,117.41,117.432,186000003.0
2006-09-14 03:54:00,117.426,117.44,117.426,117.44,316099999.0
2006-09-14 03:55:00,117.435,117.443,117.431,117.432,282600002.0
2006-09-14 03:56:00,117.425,117.425,117.42,117.42,88699999.0
2006-09-14 03:57:00,117.41,117.415,117.409,117.411,209800002.0
2006-09-14 03:58:00,117.413,117.425,117.4,117.418,228300005.0
2006-09-14 03:59:00,117.427,117.43,117.415,117.415,376499998.0
2006-09-14 04:00:00,117.418,117.418,117.399,117.41,58900001.0
2006-09-14 04:01:00,117.408,117.413,117.401,117.405,165700001.0
2006-09-14 04:02:00,117.4,117.4,117.387,117.395,337299995.0
2006-09-14 04:03:00,117.395,117.4,117.386,117.4,220900005.0
2006-09-14 04:04:00,117.41,117.428,117.408,117.416,211399999.0
2006-09-14 04:05:00,117.412,117.442,117.411,117.432,322199999.0
2006-09-14 04:06:00,117.441,117.441,117.421,117.441,263900003.0
2006-09-14 04:07:00,117.441,117.441,117.43,117.432,275100003.0
2006-09-14 04:08:00,117.428,117.429,117.416,117.419,129500000.0
2006-09-14 04:09:00,117.418,117.419,117.383,117.393,291399995.0
2006-09-14 04:10:00,117.413,117.414,117.393,117.402,103100002.0
2006-09-14 04:11:00,117.406,117.416,117.399,117.416,259000000.0
2006-09-14 04:12:00,117.428,117.429,117.407,117.422,283099996.0
2006-09-14 04:13:00,117.428,117.429,117.405,117.406,137600003.0
2006-09-14 04:14:00,117.4,117.408,117.39,117.405,315999997.0
2006-09-14 04:15:00,117.409,117.413,117.393,117.413,173700003.0
2006-09-14 04:16:00,117.418,117.422,117.415,117.415,140599999.0
2006-09-14 04:17:00,117.403,117.41,117.388,117.4,170200000.0
2006-09-14 04:18:00,117.406,117.418,117.396,117.4,201300000.0
2006-09-14 04:19:00,117.417,117.417,117.394,117.402,222200002.0
2006-09-14 04:20:00,117.41,117.415,117.41,117.413,267800002.0
2006-09-14 04:21:00,117.403,117.403,117.397,117.397,46600002.0
2006-09-14 04:22:00,117.408,117.426,117.394,117.42,264500007.0
2006-09-14 04:23:00,117.408,117.425,117.395,117.425,306500000.0
2006-09-14 04:24:00,117.412,117.415,117.399,117.415,247099996.0
2006-09-14 04:25:00,117.422,117.423,117.4,117.414,271799996.0
2006-09-14 04:26:00,117.412,117.42,117.408,117.415,184799998.0
2006-09-14 04:27:00,117.412,117.417,117.403,117.409,247900002.0
2006-09-14 04:28:00,117.413,117.415,117.407,117.408,224299998.0
2006-09-14 04:29:00,117.408,117.413,117.405,117.413,138600002.0
2006-09-14 04:30:00,117.403,117.413,117.394,117.403,149100004.0
2006-09-14 04:31:00,117.408,117.411,117.402,117.407,164200004.0
2006-09-14 04:32:00,117.402,117.407,117.38,117.38,410000000.0
2006-09-14 04:33:00,117.405,117.414,117.385,117.409,166399999.0
2006-09-14 04:34:00,117.394,117.412,117.394,117.412,153600000.0
2006-09-14 04:35:00,117.42,117.42,117.399,117.41,452499999.0
2006-09-14 04:36:00,117.39,117.409,117.389,117.409,50400001.0
2006-09-14 04:37:00,117.403,117.403,117.39,117.396,166600002.0
2006-09-14 04:38:00,117.398,117.411,117.384,117.4,310399993.0
2006-09-14 04:39:00,117.408,117.408,117.398,117.4,161499998.0
2006-09-14 04:40:00,117.393,117.405,117.377,117.396,271100000.0
2006-09-14 04:41:00,117.385,117.399,117.375,117.397,229000000.0
2006-09-14 04:42:00,117.398,117.406,117.384,117.392,422800002.0
2006-09-14 04:43:00,117.393,117.413,117.385,117.402,378300001.0
2006-09-14 04:44:00,117.415,117.42,117.385,117.385,162399999.0
2006-09-14 04:45:00,117.373,117.403,117.367,117.391,268300006.0
2006-09-14 04:46:00,117.403,117.413,117.4,117.4,362199997.0
2006-09-14 04:47:00,117.393,117.401,117.374,117.399,142500000.0
2006-09-14 04:48:00,117.38,117.397,117.375,117.396,235400002.0
2006-09-14 04:49:00,117.399,117.413,117.399,117.402,178400003.0
2006-09-14 04:50:00,117.402,117.414,117.396,117.396,285300001.0
2006-09-14 04:51:00,117.387,117.41,117.386,117.399,250900001.0
2006-09-14 04:52:00,117.392,117.406,117.387,117.402,143800003.0
2006-09-14 04:53:00,117.406,117.414,117.391,117.394,318399994.0
2006-09-14 04:54:00,117.4,117.415,117.391,117.408,282100002.0
2006-09-14 04:55:00,117.408,117.409,117.399,117.409,210699995.0
2006-09-14 04:56:00,117.394,117.408,117.382,117.404,332300006.0
2006-09-14 04:57:00,117.39,117.417,117.39,117.416,122600001.0
2006-09-14 04:58:00,117.408,117.42,117.396,117.411,106900000.0
2006-09-14 04:59:00,117.408,117.414,117.391,117.405,409499999.0
2006-09-14 05:00:00,117.404,117.418,117.387,117.418,219300002.0
2006-09-14 05:01:00,117.403,117.425,117.397,117.424,181500000.0
2006-09-14 05:02:00,117.415,117.431,117.397,117.425,224600003.0
2006-09-14 05:03:00,117.43,117.435,117.395,117.402,194700001.0
2006-09-14 05:04:00,117.427,117.443,117.422,117.439,274899995.0
2006-09-14 05:05:00,117.446,117.46,117.446,117.46,183099998.0
2006-09-14 05:06:00,117.46,117.464,117.442,117.446,499099995.0
2006-09-14 05:07:00,117.465,117.467,117.458,117.467,274300004.0
2006-09-14 05:08:00,117.46,117.469,117.438,117.466,382600011.0
2006-09-14 05:09:00,117.457,117.481,117.457,117.481,211700003.0
2006-09-14 05:10:00,117.482,117.482,117.464,117.47,140299998.0
2006-09-14 05:11:00,117.474,117.478,117.464,117.478,289499997.0
2006-09-14 05:12:00,117.463,117.468,117.455,117.465,343800001.0
2006-09-14 05:13:00,117.481,117.481,117.451,117.464,208099995.0
2006-09-14 05:14:00,117.455,117.473,117.439,117.457,383900000.0
2006-09-14 05:15:00,117.463,117.471,117.463,117.471,187600000.0
2006-09-14 05:16:00,117.448,117.474,117.435,117.467,275300004.0
2006-09-14 05:17:00,117.47,117.47,117.455,117.461,244200002.0
2006-09-14 05:18:00,117.434,117.463,117.433,117.448,379800006.0
2006-09-14 05:19:00,117.46,117.469,117.443,117.443,323500000.0
2006-09-14 05:20:00,117.451,117.46,117.441,117.454,164000003.0
2006-09-14 05:21:00,117.456,117.474,117.445,117.474,199299999.0
2006-09-14 05:22:00,117.467,117.475,117.452,117.473,251400003.0
2006-09-14 05:23:00,117.471,117.471,117.439,117.47,172000001.0
2006-09-14 05:24:00,117.48,117.48,117.441,117.441,303700006.0
2006-09-14 05:25:00,117.43,117.455,117.426,117.429,516000002.0
2006-09-14 05:26:00,117.42,117.442,117.42,117.425,310399997.0
2006-09-14 05:27:00,117.428,117.43,117.41,117.425,350200003.0
2006-09-14 05:28:00,117.432,117.442,117.432,117.437,219400004.0
2006-09-14 05:29:00,117.427,117.463,117.423,117.452,156299998.0
2006-09-14 05:30:00,117.46,117.461,117.438,117.445,318299996.0
2006-09-14 05:31:00,117.444,117.464,117.444,117.452,414299992.0
2006-09-14 05:32:00,117.452,117.463,117.423,117.45,182900001.0
2006-09-14 05:33:00,117.465,117.476,117.465,117.476,206700001.0
2006-09-14 05:34:00,117.469,117.473,117.462,117.467,324100002.0
2006-09-14 05:35:00,117.473,117.473,117.453,117.466,257000000.0
2006-09-14 05:36:00,117.463,117.463,117.442,117.445,114800001.0
2006-09-14 05:37:00,117.455,117.47,117.439,117.47,350900004.0
2006-09-14 05:38:00,117.46,117.467,117.432,117.461,294000001.0
2006-09-14 05:39:00,117.465,117.472,117.45,117.465,368399996.0
2006-09-14 05:40:00,117.465,117.468,117.438,117.468,271100000.0
2006-09-14 05:41:00,117.47,117.475,117.46,117.461,190299999.0
2006-09-14 05:42:00,117.455,117.474,117.446,117.463,227099996.0
2006-09-14 05:43:00,117.48,117.483,117.444,117.475,180599999.0
2006-09-14 05:44:00,117.479,117.493,117.476,117.488,243400000.0
2006-09-14 05:45:00,117.486,117.496,117.468,117.496,248400002.0
2006-09-14 05:46:00,117.485,117.493,117.473,117.478,212400000.0
2006-09-14 05:47:00,117.493,117.499,117.476,117.485,229399995.0
2006-09-14 05:48:00,117.481,117.497,117.473,117.495,288800002.0
2006-09-14 05:49:00,117.496,117.51,117.493,117.5,319199998.0
2006-09-14 05:50:00,117.49,117.506,117.484,117.497,277999997.0
2006-09-14 05:51:00,117.49,117.498,117.484,117.497,258100002.0
2006-09-14 05:52:00,117.472,117.49,117.466,117.489,166799998.0
2006-09-14 05:53:00,117.48,117.496,117.471,117.477,220800000.0
2006-09-14 05:54:00,117.483,117.484,117.45,117.465,273200003.0
2006-09-14 05:55:00,117.49,117.494,117.479,117.494,222600001.0
2006-09-14 05:56:00,117.495,117.495,117.488,117.49,120199998.0
2006-09-14 05:57:00,117.495,117.503,117.486,117.498,189100002.0
2006-09-14 05:58:00,117.517,117.517,117.494,117.494,170400001.0
2006-09-14 05:59:00,117.499,117.504,117.484,117.492,390900006.0
2006-09-14 06:00:00,117.487,117.501,117.469,117.499,170800002.0
2006-09-14 06:01:00,117.512,117.527,117.512,117.525,204600002.0
2006-09-14 06:02:00,117.518,117.518,117.485,117.509,241000000.0
2006-09-14 06:03:00,117.5,117.512,117.5,117.512,191699995.0
2006-09-14 06:04:00,117.505,117.524,117.503,117.524,179500003.0
2006-09-14 06:05:00,117.532,117.536,117.525,117.525,498100002.0
2006-09-14 06:06:00,117.532,117.536,117.522,117.527,327800001.0
2006-09-14 06:07:00,117.524,117.524,117.512,117.513,213399996.0
2006-09-14 06:08:00,117.5,117.52,117.488,117.52,231000003.0
2006-09-14 06:09:00,117.498,117.516,117.489,117.489,327199999.0
2006-09-14 06:10:00,117.506,117.515,117.488,117.515,266099999.0
2006-09-14 06:11:00,117.517,117.527,117.49,117.511,319400002.0
2006-09-14 06:12:00,117.483,117.518,117.481,117.516,283199999.0
2006-09-14 06:13:00,117.514,117.514,117.478,117.479,223400003.0
2006-09-14 06:14:00,117.486,117.511,117.486,117.493,388700002.0
2006-09-14 06:15:00,117.516,117.519,117.488,117.5,228000003.0
2006-09-14 06:16:00,117.52,117.52,117.512,117.52,174299998.0
2006-09-14 06:17:00,117.507,117.526,117.507,117.515,373499997.0
2006-09-14 06:18:00,117.505,117.518,117.503,117.515,275199994.0
2006-09-14 06:19:00,117.52,117.537,117.514,117.521,301000001.0
2006-09-14 06:20:00,117.525,117.539,117.506,117.522,261199999.0
2006-09-14 06:21:00,117.528,117.534,117.509,117.519,248600002.0
2006-09-14 06:22:00,117.516,117.524,117.507,117.524,358900002.0
2006-09-14 06:23:00,117.506,117.508,117.491,117.502,188999997.0
2006-09-14 06:24:00,117.505,117.513,117.478,117.508,266100005.0
2006-09-14 06:25:00,117.51,117.516,117.487,117.495,255399997.0
2006-09-14 06:26:00,117.496,117.515,117.488,117.509,281100002.0
2006-09-14 06:27:00,117.5,117.51,117.481,117.51,236099998.0
2006-09-14 06:28:00,117.502,117.517,117.499,117.515,378599997.0
2006-09-14 06:29:00,117.512,117.512,117.489,117.494,274099994.0
2006-09-14 06:30:00,117.509,117.509,117.499,117.499,108800002.0
2006-09-14 06:31:00,117.491,117.499,117.474,117.477,178400003.0
2006-09-14 06:32:00,117.49,117.494,117.458,117.467,96500000.0
2006-09-14 06:33:00,117.489,117.491,117.477,117.48,306299997.0
2006-09-14 06:34:00,117.483,117.489,117.46,117.47,507200006.0
2006-09-14 06:35:00,117.485,117.489,117.482,117.488,261700005.0
2006-09-14 06:36:00,117.478,117.484,117.462,117.484,336199996.0
2006-09-14 06:37:00,117.465,117.481,117.462,117.481,53000000.0
2006-09-14 06:38:00,117.48,117.485,117.465,117.471,233099997.0
2006-09-14 06:39:00,117.486,117.491,117.472,117.472,265599998.0
2006-09-14 06:40:00,117.497,117.503,117.492,117.503,188500001.0
2006-09-14 06:41:00,117.508,117.514,117.508,117.51,109100000.0
2006-09-14 06:42:00,117.5,117.525,117.487,117.525,297700000.0
2006-09-14 06:43:00,117.5,117.523,117.491,117.52,198400000.0
2006-09-14 06:44:00,117.484,117.523,117.484,117.523,288700003.0
2006-09-14 06:45:00,117.517,117.517,117.501,117.514,281099996.0
2006-09-14 06:46:00,117.52,117.52,117.513,117.52,137600002.0
2006-09-14 06:47:00,117.506,117.526,117.502,117.526,199300000.0
2006-09-14 06:48:00,117.523,117.53,117.518,117.52,311599998.0
2006-09-14 06:49:00,117.518,117.523,117.501,117.523,231400003.0
2006-09-14 06:50:00,117.497,117.52,117.497,117.517,174699997.0
2006-09-14 06:51:00,117.51,117.51,117.486,117.506,379399999.0
2006-09-14 06:52:00,117.524,117.524,117.48,117.501,281099998.0
2006-09-14 06:53:00,117.493,117.504,117.48,117.496,131799998.0
2006-09-14 06:54:00,117.503,117.511,117.498,117.511,208800000.0
2006-09-14 06:55:00,117.505,117.51,117.484,117.495,419200001.0
2006-09-14 06:56:00,117.516,117.521,117.512,117.515,296800001.0
2006-09-14 06:57:00,117.519,117.531,117.509,117.531,186800000.0
2006-09-14 06:58:00,117.522,117.524,117.51,117.517,246500001.0
2006-09-14 06:59:00,117.52,117.52,117.504,117.513,106200000.0
2006-09-14 07:00:00,117.521,117.528,117.474,117.507,344599998.0
2006-09-14 07:01:00,117.509,117.517,117.482,117.517,326700001.0
2006-09-14 07:02:00,117.528,117.528,117.513,117.518,309700005.0
2006-09-14 07:03:00,117.532,117.54,117.524,117.525,229499997.0
2006-09-14 07:04:00,117.52,117.538,117.507,117.536,264200000.0
2006-09-14 07:05:00,117.53,117.544,117.524,117.537,317399999.0
2006-09-14 07:06:00,117.539,117.544,117.514,117.514,373200003.0
2006-09-14 07:07:00,117.549,117.549,117.514,117.538,260600005.0
2006-09-14 07:08:00,117.525,117.543,117.52,117.534,238899998.0
2006-09-14 07:09:00,117.537,117.537,117.5,117.521,247700001.0
2006-09-14 07:10:00,117.51,117.533,117.509,117.525,439400000.0
2006-09-14 07:11:00,117.535,117.535,117.525,117.534,122800000.0
2006-09-14 07:12:00,117.53,117.536,117.526,117.535,294499995.0
2006-09-14 07:13:00,117.534,117.534,117.518,117.531,252799997.0
2006-09-14 07:14:00,117.538,117.538,117.503,117.531,311299997.0
2006-09-14 07:15:00,117.537,117.537,117.51,117.527,294299994.0
2006-09-14 07:16:00,117.537,117.537,117.498,117.53,302200003.0
2006-09-14 07:17:00,117.53,117.532,117.525,117.526,133000004.0
2006-09-14 07:18:00,117.538,117.542,117.532,117.532,266299998.0
2006-09-14 07:19:00,117.537,117.537,117.505,117.53,268399999.0
2006-09-14 07:20:00,117.533,117.533,117.527,117.533,302399998.0
2006-09-14 07:21:00,117.522,117.527,117.504,117.521,193899997.0
2006-09-14 07:22:00,117.525,117.531,117.506,117.528,222499999.0
2006-09-14 07:23:00,117.53,117.531,117.499,117.512,140399999.0
2006-09-14 07:24:00,117.53,117.534,117.488,117.491,350899997.0
2006-09-14 07:25:00,117.495,117.538,117.495,117.537,241700001.0
2006-09-14 07:26:00,117.515,117.53,117.495,117.523,169900004.0
2006-09-14 07:27:00,117.525,117.535,117.497,117.497,258900004.0
2006-09-14 07:28:00,117.515,117.527,117.509,117.527,185600004.0
2006-09-14 07:29:00,117.54,117.54,117.496,117.496,147099998.0
2006-09-14 07:30:00,117.519,117.519,117.497,117.512,135400000.0
2006-09-14 07:31:00,117.527,117.527,117.494,117.518,144600003.0
2006-09-14 07:32:00,117.513,117.517,117.478,117.517,367300000.0
2006-09-14 07:33:00,117.527,117.531,117.514,117.514,190800001.0
2006-09-14 07:34:00,117.512,117.524,117.501,117.515,222399997.0
2006-09-14 07:35:00,117.512,117.521,117.487,117.514,384899998.0
2006-09-14 07:36:00,117.518,117.53,117.504,117.53,177199997.0
2006-09-14 07:37:00,117.533,117.537,117.529,117.535,267699998.0
2006-09-14 07:38:00,117.518,117.526,117.502,117.519,294599999.0
2006-09-14 07:39:00,117.515,117.531,117.515,117.527,271300001.0
2006-09-14 07:40:00,117.522,117.527,117.515,117.519,462900006.0
2006-09-14 07:41:00,117.524,117.529,117.516,117.518,260300006.0
2006-09-14 07:42:00,117.513,117.519,117.513,117.513,155499996.0
2006-09-14 07:43:00,117.51,117.522,117.496,117.507,234299998.0
2006-09-14 07:44:00,117.513,117.531,117.47,117.531,216500001.0
2006-09-14 07:45:00,117.535,117.538,117.506,117.537,131199999.0
2006-09-14 07:46:00,117.52,117.537,117.507,117.531,239399999.0
2006-09-14 07:47:00,117.52,117.532,117.509,117.522,229599998.0
2006-09-14 07:48:00,117.527,117.532,117.507,117.507,355400005.0
2006-09-14 07:49:00,117.497,117.508,117.467,117.497,380300000.0
2006-09-14 07:50:00,117.512,117.517,117.499,117.505,101400000.0
2006-09-14 07:51:00,117.519,117.521,117.519,117.521,104599998.0
2006-09-14 07:52:00,117.51,117.51,117.495,117.496,259000003.0
2006-09-14 07:53:00,117.527,117.527,117.487,117.487,224600001.0
2006-09-14 07:54:00,117.494,117.526,117.494,117.522,58700001.0
2006-09-14 07:55:00,117.533,117.533,117.519,117.52,242500002.0
2006-09-14 07:56:00,117.524,117.524,117.508,117.513,139000005.0
2006-09-14 07:57:00,117.542,117.548,117.531,117.538,292600000.0
2006-09-14 07:58:00,117.53,117.54,117.523,117.537,285500001.0
2006-09-14 07:59:00,117.538,117.541,117.533,117.534,227599994.0
2006-09-14 08:00:00,117.54,117.541,117.513,117.532,279899999.0
2006-09-14 08:01:00,117.542,117.549,117.535,117.54,247700003.0
2006-09-14 08:02:00,117.532,117.532,117.51,117.529,182600002.0
2006-09-14 08:03:00,117.54,117.545,117.54,117.54,81000002.0
2006-09-14 08:04:00,117.525,117.536,117.509,117.526,260499997.0
2006-09-14 08:05:00,117.547,117.552,117.536,117.55,177799999.0
2006-09-14 08:06:00,117.548,117.576,117.539,117.567,369999994.0
2006-09-14 08:07:00,117.572,117.579,117.572,117.578,295499996.0
2006-09-14 08:08:00,117.57,117.57,117.542,117.57,186499998.0
2006-09-14 08:09:00,117.56,117.586,117.555,117.586,215400000.0
2006-09-14 08:10:00,117.588,117.605,117.588,117.599,138299999.0
2006-09-14 08:11:00,117.603,117.615,117.593,117.602,353499999.0
2006-09-14 08:12:00,117.601,117.611,117.59,117.611,328799995.0
2006-09-14 08:13:00,117.612,117.614,117.606,117.61,355300004.0
2006-09-14 08:14:00,117.616,117.616,117.61,117.61,230099997.0
2006-09-14 08:15:00,117.608,117.608,117.596,117.596,176600003.0
2006-09-14 08:16:00,117.6,117.61,117.579,117.592,243799997.0
2006-09-14 08:17:00,117.601,117.61,117.599,117.605,184900001.0
2006-09-14 08:18:00,117.628,117.628,117.592,117.609,389699997.0
2006-09-14 08:19:00,117.616,117.619,117.592,117.619,250700002.0
2006-09-14 08:20:00,117.618,117.618,117.609,117.61,254600001.0
2006-09-14 08:21:00,117.618,117.625,117.612,117.625,224699999.0
2006-09-14 08:22:00,117.624,117.624,117.604,117.604,119399997.0
2006-09-14 08:23:00,117.595,117.617,117.59,117.615,239700006.0
2006-09-14 08:24:00,117.616,117.624,117.586,117.623,227699999.0
2006-09-14 08:25:00,117.627,117.633,117.62,117.629,246100000.0
2006-09-14 08:26:00,117.618,117.618,117.6,117.614,139300000.0
2006-09-14 08:27:00,117.62,117.629,117.616,117.625,330200003.0
2006-09-14 08:28:00,117.617,117.627,117.617,117.62,195700000.0
2006-09-14 08:29:00,117.622,117.626,117.62,117.626,257099997.0
2006-09-14 08:30:00,117.628,117.63,117.602,117.614,178499997.0
2006-09-14 08:31:00,117.63,117.636,117.596,117.608,461000003.0
2006-09-14 08:32:00,117.603,117.605,117.59,117.599,132699999.0
2006-09-14 08:33:00,117.593,117.599,117.58,117.589,354000000.0
2006-09-14 08:34:00,117.593,117.593,117.573,117.573,409699999.0
2006-09-14 08:35:00,117.591,117.591,117.57,117.573,201200000.0
2006-09-14 08:36:00,117.565,117.593,117.565,117.59,329900000.0
2006-09-14 08:37:00,117.595,117.595,117.575,117.584,146199999.0
2006-09-14 08:38:00,117.587,117.587,117.576,117.576,277300004.0
2006-09-14 08:39:00,117.576,117.584,117.559,117.581,265600002.0
2006-09-14 08:40:00,117.567,117.588,117.543,117.585,436300000.0
2006-09-14 08:41:00,117.591,117.605,117.591,117.592,329799994.0
2006-09-14 08:42:00,117.586,117.594,117.571,117.588,220799998.0
2006-09-14 08:43:00,117.585,117.603,117.577,117.602,391799994.0
2006-09-14 08:44:00,117.58,117.591,117.545,117.545,217500004.0
2006-09-14 08:45:00,117.597,117.601,117.57,117.601,298599999.0
2006-09-14 08:46:00,117.596,117.596,117.588,117.596,165300003.0
2006-09-14 08:47:00,117.595,117.601,117.575,117.59,223600001.0
2006-09-14 08:48:00,117.573,117.573,117.547,117.555,133899999.0
2006-09-14 08:49:00,117.568,117.577,117.542,117.573,227499997.0
2006-09-14 08:50:00,117.588,117.6,117.576,117.591,195100000.0
2006-09-14 08:51:00,117.585,117.6,117.585,117.595,322300007.0
2006-09-14 08:52:00,117.606,117.612,117.561,117.585,148700003.0
2006-09-14 08:53:00,117.588,117.604,117.588,117.6,282600002.0
2006-09-14 08:54:00,117.606,117.616,117.602,117.612,517100008.0
2006-09-14 08:55:00,117.593,117.593,117.581,117.592,111200002.0
2006-09-14 08:56:00,117.606,117.612,117.599,117.602,319000004.0
2006-09-14 08:57:00,117.609,117.618,117.609,117.613,212899995.0
2006-09-14 08:58:00,117.585,117.62,117.585,117.616,331300004.0
2006-09-14 08:59:00,117.6,117.61,117.592,117.601,339499999.0
2006-09-14 09:00:00,117.617,117.626,117.61,117.61,323400000.0
2006-09-14 09:01:00,117.613,117.624,117.587,117.624,239499999.0
2006-09-14 09:02:00,117.62,117.626,117.606,117.624,276300001.0
2006-09-14 09:03:00,117.615,117.631,117.612,117.618,324100003.0
2006-09-14 09:04:00,117.628,117.634,117.623,117.63,167299998.0
2006-09-14 09:05:00,117.637,117.639,117.599,117.62,409000000.0
2006-09-14 09:06:00,117.628,117.633,117.623,117.628,159100004.0
2006-09-14 09:07:00,117.637,117.637,117.588,117.618,276000002.0
2006-09-14 09:08:00,117.631,117.64,117.624,117.64,220100004.0
2006-09-14 09:09:00,117.65,117.65,117.612,117.645,315700000.0
2006-09-14 09:10:00,117.65,117.669,117.65,117.666,186799998.0
2006-09-14 09:11:00,117.658,117.658,117.634,117.647,268200000.0
2006-09-14 09:12:00,117.644,117.652,117.634,117.652,296300004.0
2006-09-14 09:13:00,117.655,117.657,117.642,117.657,253800005.0
2006-09-14 09:14:00,117.667,117.669,117.66,117.66,120700001.0
2006-09-14 09:15:00,117.66,117.66,117.634,117.643,346700005.0
2006-09-14 09:16:00,117.657,117.665,117.655,117.655,194600002.0
2006-09-14 09:17:00,117.648,117.654,117.646,117.649,122499998.0
2006-09-14 09:18:00,117.657,117.66,117.631,117.636,278700009.0
2006-09-14 09:19:00,117.649,117.654,117.636,117.636,309299996.0
2006-09-14 09:20:00,117.623,117.641,117.613,117.624,325000004.0
2006-09-14 09:21:00,117.632,117.638,117.606,117.608,213100002.0
2006-09-14 09:22:00,117.626,117.642,117.626,117.642,193700001.0
2006-09-14 09:23:00,117.642,117.642,117.603,117.606,217200002.0
2006-09-14 09:24:00,117.632,117.64,117.609,117.634,317199997.0
2006-09-14 09:25:00,117.622,117.622,117.587,117.614,234700000.0
2006-09-14 09:26:00,117.625,117.63,117.606,117.626,227499998.0
2006-09-14 09:27:00,117.63,117.639,117.63,117.631,282300000.0
2006-09-14 09:28:00,117.617,117.631,117.602,117.625,257900004.0
2006-09-14 09:29:00,117.639,117.639,117.617,117.63,343499994.0
2006-09-14 09:30:00,117.646,117.653,117.629,117.636,177600002.0
2006-09-14 09:31:00,117.652,117.667,117.652,117.657,232199997.0
2006-09-14 09:32:00,117.655,117.655,117.628,117.644,215599999.0
2006-09-14 09:33:00,117.661,117.661,117.623,117.658,354599999.0
2006-09-14 09:34:00,117.663,117.663,117.634,117.65,164100001.0
2006-09-14 09:35:00,117.663,117.666,117.65,117.663,183800000.0
2006-09-14 09:36:00,117.67,117.671,117.63,117.653,247199997.0
2006-09-14 09:37:00,117.677,117.677,117.634,117.65,218499997.0
2006-09-14 09:38:00,117.671,117.687,117.657,117.685,231899998.0
2006-09-14 09:39:00,117.678,117.678,117.673,117.673,160199996.0
2006-09-14 09:40:00,117.683,117.683,117.673,117.68,313800000.0
2006-09-14 09:41:00,117.679,117.681,117.638,117.666,160699997.0
2006-09-14 09:42:00,117.677,117.677,117.641,117.666,193600002.0
2006-09-14 09:43:00,117.677,117.677,117.641,117.661,141799997.0
2006-09-14 09:44:00,117.68,117.684,117.652,117.66,261500003.0
2006-09-14 09:45:00,117.67,117.682,117.666,117.682,98199999.0
2006-09-14 09:46:00,117.668,117.669,117.653,117.669,152700003.0
2006-09-14 09:47:00,117.668,117.675,117.644,117.671,424399994.0
2006-09-14 09:48:00,117.666,117.672,117.662,117.667,279300000.0
2006-09-14 09:49:00,117.658,117.664,117.625,117.658,249199997.0
2006-09-14 09:50:00,117.664,117.669,117.659,117.665,239200000.0
2006-09-14 09:51:00,117.643,117.666,117.635,117.657,333900001.0
2006-09-14 09:52:00,117.655,117.665,117.655,117.661,131800003.0
2006-09-14 09:53:00,117.651,117.666,117.64,117.646,424199998.0
2006-09-14 09:54:00,117.627,117.627,117.612,117.612,124800002.0
2006-09-14 09:55:00,117.628,117.64,117.628,117.635,62900000.0
2006-09-14 09:56:00,117.632,117.638,117.614,117.638,123499997.0
2006-09-14 09:57:00,117.628,117.637,117.607,117.637,216300001.0
2006-09-14 09:58:00,117.642,117.642,117.622,117.622,178200003.0
2006-09-14 09:59:00,117.62,117.62,117.579,117.579,254300003.0
2006-09-14 10:00:00,117.565,117.579,117.559,117.567,291800004.0
2006-09-14 10:01:00,117.58,117.597,117.58,117.597,181700005.0
2006-09-14 10:02:00,117.61,117.625,117.61,117.625,175400001.0
2006-09-14 10:03:00,117.633,117.639,117.627,117.631,58500001.0
2006-09-14 10:04:00,117.621,117.624,117.603,117.614,188400001.0
2006-09-14 10:05:00,117.628,117.631,117.622,117.628,194100002.0
2006-09-14 10:06:00,117.628,117.647,117.627,117.645,243499999.0
2006-09-14 10:07:00,117.629,117.647,117.619,117.647,248800003.0
2006-09-14 10:08:00,117.638,117.662,117.633,117.65,225699998.0
2006-09-14 10:09:00,117.645,117.662,117.63,117.653,272399997.0
2006-09-14 10:10:00,117.658,117.66,117.639,117.657,366900000.0
2006-09-14 10:11:00,117.67,117.67,117.643,117.661,346700002.0
2006-09-14 10:12:00,117.663,117.677,117.663,117.677,311100001.0
2006-09-14 10:13:00,117.68,117.688,117.675,117.678,180199996.0
2006-09-14 10:14:00,117.658,117.705,117.648,117.705,380999999.0
2006-09-14 10:15:00,117.705,117.713,117.698,117.711,351999999.0
2006-09-14 10:16:00,117.717,117.721,117.698,117.713,203700000.0
2006-09-14 10:17:00,117.721,117.721,117.689,117.689,161800000.0
2006-09-14 10:18:00,117.688,117.689,117.665,117.68,463500005.0
2006-09-14 10:19:00,117.665,117.679,117.655,117.678,362600000.0
2006-09-14 10:20:00,117.695,117.695,117.68,117.691,305199996.0
2006-09-14 10:21:00,117.69,117.69,117.677,117.677,53600001.0
2006-09-14 10:22:00,117.668,117.677,117.658,117.677,285799997.0
2006-09-14 10:23:00,117.655,117.678,117.64,117.678,277599998.0
2006-09-14 10:24:00,117.682,117.689,117.619,117.621,234499995.0
2006-09-14 10:25:00,117.696,117.725,117.694,117.725,239299997.0
2006-09-14 10:26:00,117.73,117.733,117.709,117.712,181900000.0
2006-09-14 10:27:00,117.7,117.709,117.682,117.688,252399999.0
2006-09-14 10:28:00,117.688,117.702,117.664,117.682,317700005.0
2006-09-14 10:29:00,117.697,117.708,117.697,117.702,190400000.0
2006-09-14 10:30:00,117.697,117.699,117.678,117.685,282700002.0
2006-09-14 10:31:00,117.69,117.719,117.681,117.711,260699998.0
2006-09-14 10:32:00,117.704,117.704,117.658,117.686,316399995.0
2006-09-14 10:33:00,117.691,117.698,117.691,117.696,181599997.0
2006-09-14 10:34:00,117.697,117.698,117.682,117.682,181600001.0
2006-09-14 10:35:00,117.686,117.693,117.644,117.693,317599997.0
2006-09-14 10:36:00,117.697,117.706,117.687,117.69,345800000.0
2006-09-14 10:37:00,117.698,117.698,117.655,117.675,312599995.0
2006-09-14 10:38:00,117.693,117.693,117.68,117.687,238699997.0
2006-09-14 10:39:00,117.672,117.7,117.667,117.7,222200004.0
2006-09-14 10:40:00,117.685,117.709,117.674,117.708,212300002.0
2006-09-14 10:41:00,117.7,117.707,117.697,117.707,70400001.0
2006-09-14 10:42:00,117.717,117.719,117.695,117.699,260399997.0
2006-09-14 10:43:00,117.686,117.707,117.675,117.701,334600007.0
2006-09-14 10:44:00,117.692,117.705,117.684,117.692,230700002.0
2006-09-14 10:45:00,117.69,117.69,117.678,117.688,90600000.0
2006-09-14 10:46:00,117.682,117.714,117.679,117.71,314500006.0
2006-09-14 10:47:00,117.712,117.712,117.691,117.691,174100003.0
2006-09-14 10:48:00,117.693,117.693,117.688,117.688,329299998.0
2006-09-14 10:49:00,117.672,117.685,117.644,117.678,161100001.0
2006-09-14 10:50:00,117.682,117.696,117.663,117.678,63200000.0
2006-09-14 10:51:00,117.697,117.711,117.695,117.696,376000002.0
2006-09-14 10:52:00,117.702,117.702,117.687,117.689,113699999.0
2006-09-14 10:53:00,117.677,117.677,117.656,117.667,182500003.0
2006-09-14 10:54:00,117.677,117.69,117.677,117.685,202300005.0
2006-09-14 10:55:00,117.677,117.69,117.669,117.684,282499995.0
2006-09-14 10:56:00,117.692,117.702,117.692,117.7,299799995.0
2006-09-14 10:57:00,117.702,117.712,117.689,117.695,266800001.0
2006-09-14 10:58:00,117.687,117.696,117.687,117.693,205000006.0
2006-09-14 10:59:00,117.697,117.702,117.695,117.696,210900003.0
2006-09-14 11:00:00,117.701,117.716,117.697,117.702,348300002.0
2006-09-14 11:01:00,117.697,117.708,117.693,117.705,286399999.0
2006-09-14 11:02:00,117.7,117.7,117.69,117.69,214699998.0
2006-09-14 11:03:00,117.688,117.688,117.653,117.654,120700002.0
2006-09-14 11:04:00,117.676,117.676,117.616,117.621,243000000.0
2006-09-14 11:05:00,117.616,117.625,117.588,117.625,261400000.0
2006-09-14 11:06:00,117.638,117.657,117.624,117.653,146500002.0
2006-09-14 11:07:00,117.657,117.657,117.616,117.635,377799998.0
2006-09-14 11:08:00,117.641,117.641,117.611,117.64,257000000.0
2006-09-14 11:09:00,117.64,117.646,117.627,117.646,80600000.0
2006-09-14 11:10:00,117.649,117.649,117.613,117.634,187300002.0
2006-09-14 11:11:00,117.642,117.649,117.628,117.642,236200003.0
2006-09-14 11:12:00,117.672,117.676,117.627,117.652,331399997.0
2006-09-14 11:13:00,117.651,117.653,117.642,117.651,306099997.0
2006-09-14 11:14:00,117.649,117.654,117.614,117.634,496999990.0
2006-09-14 11:15:00,117.617,117.628,117.608,117.627,77300000.0
2006-09-14 11:16:00,117.63,117.63,117.606,117.622,247799999.0
2006-09-14 11:17:00,117.617,117.617,117.591,117.61,302700003.0
2006-09-14 11:18:00,117.614,117.614,117.585,117.595,162599997.0
2006-09-14 11:19:00,117.62,117.655,117.598,117.598,218000006.0
2006-09-14 11:20:00,117.613,117.613,117.601,117.602,275699999.0
2006-09-14 11:21:00,117.586,117.591,117.58,117.58,131699998.0
2006-09-14 11:22:00,117.591,117.596,117.582,117.582,317600001.0
2006-09-14 11:23:00,117.58,117.595,117.573,117.587,244500003.0
2006-09-14 11:24:00,117.578,117.589,117.578,117.585,101899998.0
2006-09-14 11:25:00,117.584,117.588,117.578,117.581,242200002.0
2006-09-14 11:26:00,117.581,117.595,117.581,117.592,133699999.0
2006-09-14 11:27:00,117.591,117.591,117.546,117.554,147400002.0
2006-09-14 11:28:00,117.59,117.605,117.577,117.599,124000002.0
2006-09-14 11:29:00,117.603,117.618,117.591,117.613,187699995.0
2006-09-14 11:30:00,117.609,117.617,117.602,117.611,150600003.0
2006-09-14 11:31:00,117.595,117.615,117.584,117.615,216500003.0
2006-09-14 11:32:00,117.588,117.614,117.58,117.606,273099999.0
2006-09-14 11:33:00,117.605,117.618,117.591,117.591,447099998.0
2006-09-14 11:34:00,117.605,117.614,117.595,117.614,265800000.0
2006-09-14 11:35:00,117.623,117.63,117.617,117.623,502399995.0
2006-09-14 11:36:00,117.625,117.631,117.591,117.607,126700003.0
2006-09-14 11:37:00,117.625,117.628,117.597,117.628,141699997.0
2006-09-14 11:38:00,117.622,117.655,117.61,117.629,402099997.0
2006-09-14 11:39:00,117.637,117.643,117.631,117.643,257799999.0
2006-09-14 11:40:00,117.65,117.67,117.639,117.67,216499997.0
2006-09-14 11:41:00,117.67,117.687,117.67,117.686,205699998.0
2006-09-14 11:42:00,117.66,117.679,117.655,117.667,242500006.0
2006-09-14 11:43:00,117.675,117.678,117.658,117.658,101900001.0
2006-09-14 11:44:00,117.683,117.702,117.677,117.691,404500006.0
2006-09-14 11:45:00,117.701,117.71,117.668,117.71,202400004.0
2006-09-14 11:46:00,117.691,117.706,117.668,117.691,100999998.0
2006-09-14 11:47:00,117.705,117.708,117.694,117.703,298399998.0
2006-09-14 11:48:00,117.702,117.718,117.69,117.712,235599999.0
2006-09-14 11:49:00,117.713,117.717,117.703,117.712,300499996.0
2006-09-14 11:50:00,117.715,117.715,117.692,117.704,255299998.0
2006-09-14 11:51:00,117.694,117.713,117.694,117.708,208100004.0
2006-09-14 11:52:00,117.71,117.71,117.684,117.698,282599993.0
2006-09-14 11:53:00,117.698,117.707,117.685,117.698,373000002.0
2006-09-14 11:54:00,117.703,117.705,117.692,117.705,416800000.0
2006-09-14 11:55:00,117.698,117.698,117.679,117.693,372299996.0
2006-09-14 11:56:00,117.692,117.702,117.686,117.699,145299998.0
2006-09-14 11:57:00,117.672,117.694,117.667,117.684,181599998.0
2006-09-14 11:58:00,117.678,117.711,117.678,117.711,272599998.0
2006-09-14 11:59:00,117.709,117.715,117.705,117.705,346900006.0
2006-09-14 12:00:00,117.708,117.711,117.681,117.701,154500001.0
2006-09-14 12:01:00,117.705,117.708,117.685,117.685,159700002.0
2006-09-14 12:02:00,117.718,117.72,117.714,117.72,306799998.0
2006-09-14 12:03:00,117.732,117.739,117.722,117.729,277500004.0
2006-09-14 12:04:00,117.743,117.748,117.736,117.737,325499998.0
2006-09-14 12:05:00,117.73,117.737,117.717,117.737,118999996.0
2006-09-14 12:06:00,117.739,117.745,117.73,117.732,352799998.0
2006-09-14 12:07:00,117.731,117.765,117.703,117.765,100799999.0
2006-09-14 12:08:00,117.749,117.756,117.741,117.747,179800000.0
2006-09-14 12:09:00,117.748,117.753,117.741,117.745,334000003.0
2006-09-14 12:10:00,117.725,117.748,117.715,117.74,307100001.0
2006-09-14 12:11:00,117.741,117.741,117.69,117.69,227000003.0
2006-09-14 12:12:00,117.738,117.738,117.718,117.719,130100001.0
2006-09-14 12:13:00,117.713,117.713,117.7,117.705,240399997.0
2006-09-14 12:14:00,117.698,117.703,117.674,117.703,364600002.0
2006-09-14 12:15:00,117.702,117.702,117.664,117.673,285999999.0
2006-09-14 12:16:00,117.674,117.688,117.673,117.673,291100000.0
2006-09-14 12:17:00,117.672,117.677,117.667,117.675,218000001.0
2006-09-14 12:18:00,117.663,117.683,117.659,117.675,250300002.0
2006-09-14 12:19:00,117.682,117.69,117.668,117.684,198399994.0
2006-09-14 12:20:00,117.662,117.684,117.647,117.683,368200002.0
2006-09-14 12:21:00,117.687,117.687,117.655,117.678,272400005.0
2006-09-14 12:22:00,117.672,117.699,117.659,117.699,207500003.0
2006-09-14 12:23:00,117.695,117.695,117.669,117.676,349699995.0
2006-09-14 12:24:00,117.685,117.711,117.685,117.711,141899999.0
2006-09-14 12:25:00,117.691,117.709,117.673,117.707,302099999.0
2006-09-14 12:26:00,117.693,117.712,117.674,117.707,132300000.0
2006-09-14 12:27:00,117.665,117.684,117.631,117.684,285700001.0
2006-09-14 12:28:00,117.702,117.718,117.702,117.71,161900003.0
2006-09-14 12:29:00,117.703,117.714,117.694,117.714,217200000.0
2006-09-14 12:30:00,117.718,117.746,117.717,117.739,295200004.0
2006-09-14 12:31:00,117.731,117.748,117.724,117.74,436599998.0
2006-09-14 12:32:00,117.75,117.752,117.712,117.726,214000001.0
2006-09-14 12:33:00,117.75,117.754,117.74,117.742,501000003.0
2006-09-14 12:34:00,117.73,117.744,117.719,117.742,223900000.0
2006-09-14 12:35:00,117.745,117.747,117.739,117.742,232600000.0
2006-09-14 12:36:00,117.742,117.743,117.733,117.734,192599996.0
2006-09-14 12:37:00,117.713,117.735,117.691,117.73,206899996.0
2006-09-14 12:38:00,117.728,117.728,117.72,117.72,202100000.0
2006-09-14 12:39:00,117.728,117.729,117.701,117.706,131699998.0
2006-09-14 12:40:00,117.72,117.722,117.7,117.7,293700002.0
2006-09-14 12:41:00,117.683,117.683,117.658,117.66,246299999.0
2006-09-14 12:42:00,117.665,117.665,117.645,117.648,198000000.0
2006-09-14 12:43:00,117.642,117.652,117.635,117.652,61299998.0
2006-09-14 12:44:00,117.668,117.669,117.637,117.653,330400008.0
2006-09-14 12:45:00,117.678,117.679,117.642,117.671,160499998.0
2006-09-14 12:46:00,117.672,117.672,117.661,117.661,342299995.0
2006-09-14 12:47:00,117.66,117.66,117.632,117.632,316199998.0
2006-09-14 12:48:00,117.632,117.647,117.632,117.645,364599998.0
2006-09-14 12:49:00,117.638,117.638,117.623,117.633,230199996.0
2006-09-14 12:50:00,117.633,117.65,117.633,117.64,198800000.0
2006-09-14 12:51:00,117.643,117.647,117.621,117.647,279700003.0
2006-09-14 12:52:00,117.637,117.637,117.604,117.604,78399998.0
2006-09-14 12:53:00,117.623,117.623,117.609,117.622,120900004.0
2006-09-14 12:54:00,117.608,117.636,117.591,117.633,339400002.0
2006-09-14 12:55:00,117.637,117.637,117.604,117.615,191000003.0
2006-09-14 12:56:00,117.618,117.618,117.606,117.617,231799999.0
2006-09-14 12:57:00,117.616,117.631,117.603,117.628,198999997.0
2006-09-14 12:58:00,117.621,117.634,117.615,117.628,437000003.0
2006-09-14 12:59:00,117.634,117.641,117.627,117.627,295400000.0
2006-09-14 13:00:00,117.62,117.626,117.607,117.626,263400001.0
2006-09-14 13:01:00,117.621,117.635,117.617,117.623,198100003.0
2006-09-14 13:02:00,117.627,117.627,117.601,117.614,317599996.0
2006-09-14 13:03:00,117.594,117.613,117.587,117.608,391600002.0
2006-09-14 13:04:00,117.612,117.635,117.612,117.635,314999994.0
2006-09-14 13:05:00,117.637,117.64,117.624,117.624,244100001.0
2006-09-14 13:06:00,117.613,117.623,117.594,117.614,325700004.0
2006-09-14 13:07:00,117.585,117.616,117.58,117.616,234499995.0
2006-09-14 13:08:00,117.62,117.624,117.582,117.582,210100003.0
2006-09-14 13:09:00,117.571,117.571,117.561,117.561,24199999.0
2006-09-14 13:10:00,117.575,117.586,117.552,117.58,245300003.0
2006-09-14 13:11:00,117.584,117.584,117.569,117.583,123699998.0
2006-09-14 13:12:00,117.575,117.577,117.563,117.563,119399999.0
2006-09-14 13:13:00,117.555,117.555,117.524,117.524,136499996.0
2006-09-14 13:14:00,117.532,117.544,117.532,117.539,194099996.0
2006-09-14 13:15:00,117.54,117.544,117.534,117.543,255999998.0
2006-09-14 13:16:00,117.54,117.541,117.492,117.492,256399998.0
2006-09-14 13:17:00,117.487,117.497,117.486,117.497,139500001.0
2006-09-14 13:18:00,117.512,117.518,117.509,117.509,72099999.0
2006-09-14 13:19:00,117.508,117.53,117.502,117.53,109699998.0
2006-09-14 13:20:00,117.525,117.545,117.525,117.538,167899999.0
2006-09-14 13:21:00,117.547,117.556,117.531,117.556,168000000.0
2006-09-14 13:22:00,117.545,117.555,117.534,117.555,244400004.0
2006-09-14 13:23:00,117.553,117.553,117.517,117.523,263199995.0
2006-09-14 13:24:00,117.531,117.541,117.505,117.541,107399998.0
2006-09-14 13:25:00,117.542,117.557,117.542,117.557,286599997.0
2006-09-14 13:26:00,117.55,117.555,117.55,117.555,236600002.0
2006-09-14 13:27:00,117.535,117.551,117.523,117.54,295499995.0
2006-09-14 13:28:00,117.547,117.548,117.498,117.519,262300008.0
2006-09-14 13:29:00,117.541,117.541,117.512,117.535,248999995.0
2006-09-14 13:30:00,117.538,117.544,117.528,117.528,243500001.0
2006-09-14 13:31:00,117.521,117.521,117.497,117.497,331000003.0
2006-09-14 13:32:00,117.493,117.506,117.491,117.491,408300005.0
2006-09-14 13:33:00,117.495,117.495,117.466,117.466,385400006.0
2006-09-14 13:34:00,117.446,117.467,117.424,117.424,204100000.0
2006-09-14 13:35:00,117.41,117.437,117.41,117.426,190399997.0
2006-09-14 13:36:00,117.422,117.445,117.422,117.445,222400001.0
2006-09-14 13:37:00,117.444,117.446,117.431,117.446,144599996.0
2006-09-14 13:38:00,117.438,117.461,117.427,117.451,197899999.0
2006-09-14 13:39:00,117.451,117.451,117.439,117.446,155599996.0
2006-09-14 13:40:00,117.458,117.458,117.395,117.447,349099996.0
2006-09-14 13:41:00,117.45,117.459,117.449,117.451,159599999.0
2006-09-14 13:42:00,117.448,117.45,117.432,117.45,96200002.0
2006-09-14 13:43:00,117.443,117.443,117.414,117.437,139500004.0
2006-09-14 13:44:00,117.448,117.459,117.445,117.455,368100002.0
2006-09-14 13:45:00,117.44,117.453,117.425,117.442,143900002.0
2006-09-14 13:46:00,117.432,117.439,117.408,117.439,194900002.0
2006-09-14 13:47:00,117.446,117.45,117.424,117.45,349399996.0
2006-09-14 13:48:00,117.436,117.452,117.415,117.45,387900005.0
2006-09-14 13:49:00,117.448,117.463,117.438,117.463,165900000.0
2006-09-14 13:50:00,117.462,117.462,117.449,117.449,318699999.0
2006-09-14 13:51:00,117.446,117.447,117.437,117.445,194099995.0
2006-09-14 13:52:00,117.431,117.45,117.429,117.445,190999999.0
2006-09-14 13:53:00,117.445,117.47,117.445,117.462,143900002.0
2006-09-14 13:54:00,117.472,117.478,117.444,117.455,156000001.0
2006-09-14 13:55:00,117.454,117.463,117.451,117.463,299200006.0
2006-09-14 13:56:00,117.465,117.481,117.465,117.481,351400004.0
2006-09-14 13:57:00,117.477,117.48,117.471,117.473,126300003.0
2006-09-14 13:58:00,117.455,117.49,117.451,117.48,332300000.0
2006-09-14 13:59:00,117.496,117.496,117.483,117.483,222699997.0
2006-09-14 14:00:00,117.488,117.5,117.486,117.495,416799995.0
2006-09-14 14:01:00,117.491,117.496,117.478,117.487,270300004.0
2006-09-14 14:02:00,117.476,117.53,117.466,117.53,206300001.0
2006-09-14 14:03:00,117.518,117.518,117.494,117.505,131299998.0
2006-09-14 14:04:00,117.512,117.538,117.509,117.533,200700002.0
2006-09-14 14:05:00,117.538,117.545,117.531,117.536,375299996.0
2006-09-14 14:06:00,117.548,117.548,117.499,117.53,311799995.0
2006-09-14 14:07:00,117.535,117.539,117.514,117.539,188199999.0
2006-09-14 14:08:00,117.54,117.55,117.537,117.545,188300005.0
2006-09-14 14:09:00,117.537,117.556,117.537,117.542,255200000.0
2006-09-14 14:10:00,117.538,117.557,117.529,117.556,187900004.0
2006-09-14 14:11:00,117.533,117.558,117.523,117.558,223900000.0
2006-09-14 14:12:00,117.571,117.583,117.561,117.578,198400002.0
2006-09-14 14:13:00,117.579,117.583,117.575,117.577,225800004.0
2006-09-14 14:14:00,117.575,117.575,117.555,117.555,126700002.0
2006-09-14 14:15:00,117.56,117.561,117.555,117.559,446099997.0
2006-09-14 14:16:00,117.535,117.563,117.506,117.563,284699996.0
2006-09-14 14:17:00,117.561,117.561,117.53,117.53,255000001.0
2006-09-14 14:18:00,117.523,117.53,117.517,117.517,347200002.0
2006-09-14 14:19:00,117.516,117.53,117.51,117.53,23600000.0
2006-09-14 14:20:00,117.534,117.538,117.525,117.525,292899995.0
2006-09-14 14:21:00,117.525,117.525,117.513,117.52,212400004.0
2006-09-14 14:22:00,117.517,117.532,117.491,117.508,330399998.0
2006-09-14 14:23:00,117.509,117.509,117.48,117.501,297499997.0
2006-09-14 14:24:00,117.503,117.511,117.483,117.503,494400001.0
2006-09-14 14:25:00,117.504,117.51,117.462,117.462,201000005.0
2006-09-14 14:26:00,117.458,117.476,117.447,117.469,180200001.0
2006-09-14 14:27:00,117.464,117.469,117.454,117.469,166899998.0
2006-09-14 14:28:00,117.457,117.469,117.45,117.457,289800002.0
2006-09-14 14:29:00,117.443,117.443,117.408,117.414,121600003.0
2006-09-14 14:30:00,117.4,117.522,117.393,117.522,461599999.0
2006-09-14 14:31:00,117.533,117.538,117.523,117.536,194800003.0
2006-09-14 14:32:00,117.531,117.545,117.527,117.532,303999998.0
2006-09-14 14:33:00,117.492,117.492,117.446,117.446,289299995.0
2006-09-14 14:34:00,117.432,117.458,117.43,117.458,121500002.0
2006-09-14 14:35:00,117.458,117.496,117.456,117.491,233800001.0
2006-09-14 14:36:00,117.486,117.506,117.472,117.506,232999999.0
2006-09-14 14:37:00,117.508,117.528,117.481,117.528,242399996.0
2006-09-14 14:38:00,117.534,117.55,117.534,117.545,202400002.0
2006-09-14 14:39:00,117.539,117.605,117.536,117.605,279600004.0
2006-09-14 14:40:00,117.613,117.629,117.613,117.629,392899994.0
2006-09-14 14:41:00,117.617,117.638,117.615,117.638,148699998.0
2006-09-14 14:42:00,117.636,117.636,117.609,117.609,280300003.0
2006-09-14 14:43:00,117.605,117.635,117.604,117.604,367500002.0
2006-09-14 14:44:00,117.595,117.595,117.567,117.58,149500003.0
2006-09-14 14:45:00,117.579,117.597,117.579,117.597,405700001.0
2006-09-14 14:46:00,117.601,117.604,117.579,117.59,401999993.0
2006-09-14 14:47:00,117.594,117.604,117.585,117.6,301799993.0
2006-09-14 14:48:00,117.608,117.609,117.598,117.607,176000004.0
2006-09-14 14:49:00,117.606,117.614,117.592,117.609,254699996.0
2006-09-14 14:50:00,117.59,117.6,117.574,117.6,173699998.0
2006-09-14 14:51:00,117.608,117.611,117.601,117.601,231699997.0
2006-09-14 14:52:00,117.607,117.61,117.588,117.596,315800001.0
2006-09-14 14:53:00,117.591,117.603,117.587,117.596,161900000.0
2006-09-14 14:54:00,117.596,117.602,117.592,117.598,255199999.0
2006-09-14 14:55:00,117.603,117.606,117.587,117.589,261700002.0
2006-09-14 14:56:00,117.583,117.595,117.583,117.583,313299999.0
2006-09-14 14:57:00,117.566,117.566,117.523,117.54,126100001.0
2006-09-14 14:58:00,117.548,117.556,117.545,117.554,259900000.0
2006-09-14 14:59:00,117.559,117.568,117.558,117.568,162700003.0
2006-09-14 15:00:00,117.563,117.574,117.547,117.566,202200002.0
2006-09-14 15:01:00,117.578,117.579,117.541,117.56,179900000.0
2006-09-14 15:02:00,117.568,117.569,117.563,117.565,174099994.0
2006-09-14 15:03:00,117.568,117.568,117.555,117.561,189499997.0
2006-09-14 15:04:00,117.561,117.568,117.556,117.568,203100000.0
2006-09-14 15:05:00,117.575,117.577,117.57,117.575,137000002.0
2006-09-14 15:06:00,117.564,117.576,117.563,117.573,368199996.0
2006-09-14 15:07:00,117.546,117.576,117.539,117.576,198399998.0
2006-09-14 15:08:00,117.573,117.573,117.562,117.573,247399996.0
2006-09-14 15:09:00,117.574,117.579,117.568,117.578,200500000.0
2006-09-14 15:10:00,117.57,117.598,117.565,117.598,140599996.0
2006-09-14 15:11:00,117.598,117.598,117.562,117.59,242999998.0
2006-09-14 15:12:00,117.61,117.614,117.604,117.604,133000000.0
2006-09-14 15:13:00,117.611,117.611,117.582,117.582,281799995.0
2006-09-14 15:14:00,117.58,117.59,117.58,117.587,173100005.0
2006-09-14 15:15:00,117.566,117.566,117.546,117.563,163799997.0
2006-09-14 15:16:00,117.579,117.596,117.579,117.58,171100001.0
2006-09-14 15:17:00,117.568,117.583,117.553,117.583,411700004.0
2006-09-14 15:18:00,117.583,117.593,117.572,117.592,165799997.0
2006-09-14 15:19:00,117.592,117.592,117.573,117.578,263600000.0
2006-09-14 15:20:00,117.583,117.583,117.568,117.583,390800002.0
2006-09-14 15:21:00,117.58,117.58,117.565,117.565,224199997.0
2006-09-14 15:22:00,117.561,117.575,117.559,117.568,198800003.0
2006-09-14 15:23:00,117.575,117.578,117.527,117.568,210399997.0
2006-09-14 15:24:00,117.582,117.584,117.576,117.58,311000003.0
2006-09-14 15:25:00,117.581,117.582,117.552,117.552,190499997.0
2006-09-14 15:26:00,117.573,117.581,117.56,117.581,195299999.0
2006-09-14 15:27:00,117.583,117.583,117.57,117.576,214199999.0
2006-09-14 15:28:00,117.562,117.562,117.538,117.547,138100001.0
2006-09-14 15:29:00,117.563,117.575,117.563,117.575,314500009.0
2006-09-14 15:30:00,117.563,117.576,117.547,117.571,286299998.0
2006-09-14 15:31:00,117.57,117.571,117.564,117.571,152399999.0
2006-09-14 15:32:00,117.569,117.587,117.569,117.587,186299998.0
2006-09-14 15:33:00,117.59,117.59,117.574,117.583,161899997.0
2006-09-14 15:34:00,117.583,117.585,117.574,117.577,133800000.0
2006-09-14 15:35:00,117.573,117.573,117.548,117.548,202899996.0
2006-09-14 15:36:00,117.552,117.59,117.545,117.59,209400000.0
2006-09-14 15:37:00,117.585,117.598,117.57,117.598,197799999.0
2006-09-14 15:38:00,117.606,117.608,117.591,117.6,359000006.0
2006-09-14 15:39:00,117.59,117.603,117.588,117.591,313900002.0
2006-09-14 15:40:00,117.586,117.601,117.576,117.59,240599997.0
2006-09-14 15:41:00,117.59,117.597,117.585,117.597,296100005.0
2006-09-14 15:42:00,117.568,117.606,117.562,117.593,151599997.0
2006-09-14 15:43:00,117.605,117.607,117.588,117.594,176799999.0
2006-09-14 15:44:00,117.593,117.593,117.559,117.573,256699999.0
2006-09-14 15:45:00,117.568,117.591,117.55,117.579,234300006.0
2006-09-14 15:46:00,117.594,117.601,117.584,117.598,223100006.0
2006-09-14 15:47:00,117.596,117.612,117.593,117.6,145600002.0
2006-09-14 15:48:00,117.603,117.616,117.589,117.592,327200001.0
2006-09-14 15:49:00,117.589,117.596,117.589,117.59,222300002.0
2006-09-14 15:50:00,117.583,117.583,117.571,117.581,283400000.0
2006-09-14 15:51:00,117.579,117.59,117.563,117.59,223299998.0
2006-09-14 15:52:00,117.588,117.598,117.576,117.598,277100001.0
2006-09-14 15:53:00,117.603,117.609,117.566,117.566,173200002.0
2006-09-14 15:54:00,117.588,117.588,117.576,117.585,273300004.0
2006-09-14 15:55:00,117.582,117.585,117.575,117.58,177800000.0
2006-09-14 15:56:00,117.578,117.586,117.574,117.581,295199998.0
2006-09-14 15:57:00,117.567,117.572,117.559,117.569,194199999.0
2006-09-14 15:58:00,117.567,117.572,117.559,117.559,227500000.0
2006-09-14 15:59:00,117.559,117.564,117.559,117.564,42700002.0
2006-09-14 16:00:00,117.572,117.598,117.572,117.584,416399989.0
2006-09-14 16:01:00,117.58,117.58,117.574,117.574,54699998.0
2006-09-14 16:02:00,117.575,117.589,117.575,117.58,162699997.0
2006-09-14 16:03:00,117.59,117.599,117.589,117.589,208999999.0
2006-09-14 16:04:00,117.57,117.601,117.568,117.591,354600000.0
2006-09-14 16:05:00,117.605,117.626,117.605,117.626,243800002.0
2006-09-14 16:06:00,117.642,117.657,117.642,117.647,147500003.0
2006-09-14 16:07:00,117.65,117.65,117.611,117.639,311100006.0
2006-09-14 16:08:00,117.641,117.641,117.625,117.637,431899994.0
2006-09-14 16:09:00,117.633,117.633,117.618,117.618,118900002.0
2006-09-14 16:10:00,117.63,117.631,117.603,117.61,121699999.0
2006-09-14 16:11:00,117.619,117.619,117.592,117.598,195099994.0
2006-09-14 16:12:00,117.591,117.611,117.568,117.608,289399998.0
2006-09-14 16:13:00,117.598,117.606,117.581,117.602,139000002.0
2006-09-14 16:14:00,117.604,117.607,117.598,117.606,228200001.0
2006-09-14 16:15:00,117.61,117.624,117.61,117.624,262299999.0
2006-09-14 16:16:00,117.616,117.629,117.606,117.616,233200005.0
2006-09-14 16:17:00,117.603,117.615,117.592,117.603,122099999.0
2006-09-14 16:18:00,117.615,117.615,117.607,117.607,128399998.0
2006-09-14 16:19:00,117.601,117.601,117.578,117.578,210199994.0
2006-09-14 16:20:00,117.571,117.571,117.512,117.512,252499999.0
2006-09-14 16:21:00,117.518,117.529,117.514,117.52,356300004.0
2006-09-14 16:22:00,117.511,117.538,117.49,117.538,236900000.0
2006-09-14 16:23:00,117.547,117.569,117.547,117.557,153800004.0
2006-09-14 16:24:00,117.521,117.521,117.477,117.485,230000001.0
2006-09-14 16:25:00,117.481,117.481,117.441,117.445,152700002.0
2006-09-14 16:26:00,117.434,117.479,117.434,117.479,310599997.0
2006-09-14 16:27:00,117.482,117.482,117.447,117.447,96299999.0
2006-09-14 16:28:00,117.448,117.459,117.443,117.453,176200005.0
2006-09-14 16:29:00,117.456,117.458,117.441,117.453,356599999.0
2006-09-14 16:30:00,117.458,117.505,117.458,117.505,248799998.0
2006-09-14 16:31:00,117.494,117.494,117.461,117.467,125400001.0
2006-09-14 16:32:00,117.468,117.488,117.459,117.472,362900002.0
2006-09-14 16:33:00,117.462,117.486,117.452,117.486,472899995.0
2006-09-14 16:34:00,117.489,117.493,117.485,117.493,142999998.0
2006-09-14 16:35:00,117.497,117.502,117.493,117.5,211399997.0
2006-09-14 16:36:00,117.502,117.51,117.497,117.501,214400000.0
2006-09-14 16:37:00,117.504,117.529,117.504,117.506,375899992.0
2006-09-14 16:38:00,117.51,117.516,117.506,117.509,158100002.0
2006-09-14 16:39:00,117.498,117.52,117.49,117.503,270199998.0
2006-09-14 16:40:00,117.494,117.494,117.483,117.489,103000000.0
2006-09-14 16:41:00,117.49,117.497,117.478,117.48,282900001.0
2006-09-14 16:42:00,117.473,117.482,117.47,117.47,266600004.0
2006-09-14 16:43:00,117.483,117.489,117.449,117.462,110100001.0
2006-09-14 16:44:00,117.49,117.495,117.474,117.475,262099999.0
2006-09-14 16:45:00,117.492,117.497,117.469,117.497,452100000.0
2006-09-14 16:46:00,117.495,117.5,117.482,117.482,191100000.0
2006-09-14 16:47:00,117.482,117.483,117.466,117.483,268799996.0
2006-09-14 16:48:00,117.481,117.502,117.481,117.496,197499997.0
2006-09-14 16:49:00,117.495,117.506,117.491,117.499,302899997.0
2006-09-14 16:50:00,117.501,117.507,117.486,117.489,173700004.0
2006-09-14 16:51:00,117.498,117.498,117.468,117.483,369899999.0
2006-09-14 16:52:00,117.49,117.496,117.477,117.485,248499996.0
2006-09-14 16:53:00,117.472,117.472,117.454,117.454,87100000.0
2006-09-14 16:54:00,117.46,117.462,117.439,117.458,142999999.0
2006-09-14 16:55:00,117.443,117.443,117.421,117.441,186800001.0
2006-09-14 16:56:00,117.423,117.423,117.362,117.362,209900002.0
2006-09-14 16:57:00,117.364,117.392,117.364,117.388,262100004.0
2006-09-14 16:58:00,117.399,117.405,117.392,117.392,399500006.0
2006-09-14 16:59:00,117.397,117.399,117.374,117.398,405600007.0
2006-09-14 17:00:00,117.397,117.397,117.362,117.377,315200006.0
2006-09-14 17:01:00,117.368,117.368,117.317,117.324,391399998.0
2006-09-14 17:02:00,117.336,117.336,117.319,117.32,201300001.0
2006-09-14 17:03:00,117.312,117.333,117.307,117.327,437400003.0
2006-09-14 17:04:00,117.334,117.356,117.327,117.35,243999998.0
2006-09-14 17:05:00,117.348,117.377,117.346,117.36,282200004.0
2006-09-14 17:06:00,117.359,117.393,117.359,117.388,289300000.0
2006-09-14 17:07:00,117.384,117.406,117.383,117.406,190800000.0
2006-09-14 17:08:00,117.412,117.419,117.394,117.394,190100001.0
2006-09-14 17:09:00,117.396,117.416,117.396,117.408,205400005.0
2006-09-14 17:10:00,117.415,117.429,117.41,117.424,452099996.0
2006-09-14 17:11:00,117.424,117.439,117.424,117.432,137299998.0
2006-09-14 17:12:00,117.43,117.434,117.422,117.433,241899998.0
2006-09-14 17:13:00,117.43,117.435,117.419,117.427,406300001.0
2006-09-14 17:14:00,117.433,117.435,117.423,117.425,212500003.0
2006-09-14 17:15:00,117.417,117.431,117.412,117.431,241100000.0
2006-09-14 17:16:00,117.428,117.45,117.425,117.45,169900002.0
2006-09-14 17:17:00,117.454,117.454,117.445,117.447,214700001.0
2006-09-14 17:18:00,117.435,117.435,117.418,117.418,42500000.0
2006-09-14 17:19:00,117.421,117.429,117.418,117.421,298600009.0
2006-09-14 17:20:00,117.433,117.449,117.426,117.426,285099999.0
2006-09-14 17:21:00,117.415,117.434,117.402,117.43,93000001.0
2006-09-14 17:22:00,117.422,117.434,117.413,117.432,262100003.0
2006-09-14 17:23:00,117.434,117.452,117.424,117.424,303500001.0
2006-09-14 17:24:00,117.42,117.438,117.415,117.431,205499999.0
2006-09-14 17:25:00,117.445,117.451,117.445,117.447,239000000.0
2006-09-14 17:26:00,117.441,117.444,117.431,117.431,124000001.0
2006-09-14 17:27:00,117.427,117.432,117.414,117.414,136099998.0
2006-09-14 17:28:00,117.428,117.436,117.411,117.423,244799996.0
2006-09-14 17:29:00,117.419,117.433,117.41,117.41,319900001.0
2006-09-14 17:30:00,117.394,117.398,117.389,117.396,154300001.0
2006-09-14 17:31:00,117.388,117.415,117.373,117.392,248600004.0
2006-09-14 17:32:00,117.402,117.42,117.389,117.42,343199997.0
2006-09-14 17:33:00,117.412,117.412,117.379,117.41,370000004.0
2006-09-14 17:34:00,117.405,117.421,117.392,117.408,291100003.0
2006-09-14 17:35:00,117.414,117.414,117.405,117.405,299800002.0
2006-09-14 17:36:00,117.409,117.419,117.404,117.415,182499999.0
2006-09-14 17:37:00,117.414,117.422,117.411,117.418,221099996.0
2006-09-14 17:38:00,117.43,117.436,117.417,117.428,410400002.0
2006-09-14 17:39:00,117.428,117.435,117.423,117.435,313300002.0
2006-09-14 17:40:00,117.429,117.441,117.424,117.436,207800002.0
2006-09-14 17:41:00,117.439,117.446,117.411,117.42,317200001.0
2006-09-14 17:42:00,117.425,117.43,117.416,117.43,319900003.0
2006-09-14 17:43:00,117.434,117.447,117.422,117.422,191600002.0
2006-09-14 17:44:00,117.437,117.443,117.435,117.437,315400005.0
2006-09-14 17:45:00,117.432,117.44,117.425,117.431,240200006.0
2006-09-14 17:46:00,117.44,117.458,117.44,117.457,96899999.0
2006-09-14 17:47:00,117.441,117.454,117.402,117.402,234299999.0
2006-09-14 17:48:00,117.415,117.447,117.415,117.443,193600001.0
2006-09-14 17:49:00,117.435,117.449,117.432,117.437,282999999.0
2006-09-14 17:50:00,117.436,117.445,117.414,117.414,346099998.0
2006-09-14 17:51:00,117.408,117.413,117.394,117.394,363599994.0
2006-09-14 17:52:00,117.402,117.417,117.402,117.415,154300002.0
2006-09-14 17:53:00,117.43,117.435,117.42,117.422,327699999.0
2006-09-14 17:54:00,117.432,117.439,117.398,117.414,248800002.0
2006-09-14 17:55:00,117.42,117.43,117.42,117.43,186400002.0
2006-09-14 17:56:00,117.423,117.481,117.42,117.478,177900000.0
2006-09-14 17:57:00,117.472,117.482,117.469,117.473,367900008.0
2006-09-14 17:58:00,117.463,117.48,117.445,117.465,335099998.0
2006-09-14 17:59:00,117.469,117.481,117.469,117.476,132100003.0
2006-09-14 18:00:00,117.467,117.491,117.467,117.491,228000002.0
2006-09-14 18:01:00,117.492,117.501,117.487,117.49,1944000000.0
2006-09-14 18:02:00,117.51,117.53,117.51,117.53,1796999986.0
2006-09-14 18:03:00,117.52,117.53,117.51,117.51,1796999986.0
2006-09-14 18:04:00,117.52,117.53,117.51,117.53,1796999986.0
2006-09-14 18:05:00,117.52,117.52,117.51,117.51,1796999986.0
2006-09-14 18:06:00,117.52,117.53,117.51,117.52,1796999986.0
2006-09-14 18:07:00,117.51,117.52,117.51,117.51,1796999986.0
2006-09-14 18:08:00,117.52,117.53,117.51,117.51,1796999986.0
2006-09-14 18:09:00,117.52,117.53,117.51,117.51,1796999986.0
2006-09-14 18:10:00,117.53,117.54,117.5,117.53,1796999986.0
2006-09-14 18:11:00,117.525,117.528,117.506,117.523,1796999986.0
2006-09-14 18:12:00,117.53,117.55,117.51,117.54,2025300003.0
2006-09-14 18:13:00,117.53,117.54,117.51,117.54,2025300003.0
2006-09-14 18:14:00,117.53,117.53,117.53,117.53,2025300003.0
2006-09-14 18:15:00,117.52,117.52,117.5,117.5,2025300003.0
2006-09-14 18:16:00,117.51,117.53,117.51,117.53,2025300003.0
2006-09-14 18:17:00,117.533,117.594,117.533,117.583,2025300003.0
2006-09-14 18:18:00,117.58,117.58,117.54,117.55,1754499989.0
2006-09-14 18:19:00,117.56,117.56,117.53,117.55,1754499989.0
2006-09-14 18:20:00,117.56,117.57,117.56,117.57,1754499989.0
2006-09-14 18:21:00,117.58,117.58,117.55,117.55,1754499989.0
2006-09-14 18:22:00,117.56,117.56,117.53,117.55,1754499989.0
2006-09-14 18:23:00,117.53,117.54,117.52,117.52,1754499989.0
2006-09-14 18:24:00,117.53,117.54,117.53,117.53,1754499989.0
2006-09-14 18:25:00,117.54,117.54,117.51,117.51,1754499989.0
2006-09-14 18:26:00,117.52,117.52,117.52,117.52,1754499989.0
2006-09-14 18:27:00,117.505,117.521,117.493,117.496,1754499989.0
2006-09-14 18:28:00,117.51,117.52,117.51,117.51,1993400000.0
2006-09-14 18:29:00,117.52,117.52,117.52,117.52,1993400000.0
2006-09-14 18:30:00,117.51,117.51,117.51,117.51,1993400000.0
2006-09-14 18:31:00,117.5,117.5,117.5,117.5,1993400000.0
2006-09-14 18:32:00,117.49,117.49,117.49,117.49,1993400000.0
2006-09-14 18:33:00,117.5,117.5,117.48,117.48,1993400000.0
2006-09-14 18:35:00,117.49,117.49,117.48,117.48,1993400000.0
2006-09-14 18:36:00,117.456,117.457,117.424,117.445,1993400000.0
2006-09-14 18:37:00,117.456,117.459,117.426,117.453,1219499998.0
2006-09-14 18:38:00,117.459,117.461,117.447,117.456,1157999993.0
2006-09-14 18:39:00,117.459,117.463,117.448,117.455,539600004.0
2006-09-14 18:40:00,117.456,117.459,117.451,117.456,1349000002.0
2006-09-14 18:41:00,117.455,117.461,117.438,117.448,1308400003.0
2006-09-14 18:42:00,117.455,117.467,117.443,117.458,1853200004.0
2006-09-14 18:43:00,117.458,117.465,117.456,117.456,774899998.0
2006-09-14 18:44:00,117.45,117.45,117.436,117.446,694900008.0
2006-09-14 18:45:00,117.444,117.453,117.426,117.445,1896400009.0
2006-09-14 18:46:00,117.448,117.454,117.441,117.454,1740600002.0
2006-09-14 18:47:00,117.454,117.469,117.449,117.469,415500004.0
2006-09-14 18:48:00,117.471,117.474,117.414,117.448,752599998.0
2006-09-14 18:49:00,117.474,117.488,117.474,117.487,1535500013.0
2006-09-14 18:50:00,117.485,117.485,117.44,117.463,1876100002.0
2006-09-14 18:51:00,117.464,117.479,117.464,117.478,1722600011.0
2006-09-14 18:52:00,117.482,117.482,117.451,117.453,1408200003.0
2006-09-14 18:53:00,117.475,117.478,117.447,117.475,1816600006.0
2006-09-14 18:54:00,117.48,117.492,117.475,117.49,1964000002.0
2006-09-14 18:55:00,117.488,117.493,117.482,117.482,1716600004.0
2006-09-14 18:56:00,117.48,117.489,117.479,117.485,325699999.0
2006-09-14 18:57:00,117.484,117.496,117.467,117.483,769000001.0
2006-09-14 18:58:00,117.474,117.484,117.455,117.465,1477400017.0
2006-09-14 18:59:00,117.462,117.472,117.441,117.463,1988600000.0
2006-09-14 19:00:00,117.464,117.482,117.449,117.467,707600003.0
2006-09-14 19:01:00,117.477,117.488,117.454,117.488,565300003.0
2006-09-14 19:02:00,117.491,117.498,117.447,117.498,620300005.0
2006-09-14 19:03:00,117.503,117.513,117.494,117.506,1759800004.0
2006-09-14 19:04:00,117.462,117.516,117.456,117.508,989299995.0
2006-09-14 19:05:00,117.502,117.506,117.45,117.5,804400003.0
2006-09-14 19:06:00,117.505,117.515,117.503,117.503,1273600021.0
2006-09-14 19:07:00,117.5,117.52,117.5,117.51,1517699994.0
2006-09-14 19:08:00,117.51,117.51,117.499,117.509,1517699994.0
2006-09-14 19:09:00,117.505,117.515,117.498,117.51,511299997.0
2006-09-14 19:10:00,117.475,117.522,117.473,117.509,761800001.0
2006-09-14 19:11:00,117.505,117.508,117.468,117.504,646000001.0
2006-09-14 19:12:00,117.512,117.512,117.492,117.492,1047100005.0
2006-09-14 19:13:00,117.49,117.497,117.462,117.486,615699993.0
2006-09-14 19:14:00,117.488,117.511,117.488,117.493,1008099993.0
2006-09-14 19:15:00,117.49,117.5,117.474,117.478,1627900002.0
2006-09-14 19:16:00,117.479,117.485,117.45,117.482,1042700003.0
2006-09-14 19:17:00,117.472,117.483,117.467,117.477,1106399997.0
2006-09-14 19:18:00,117.474,117.483,117.443,117.48,817700002.0
2006-09-14 19:19:00,117.48,117.486,117.45,117.471,1518100009.0
2006-09-14 19:20:00,117.48,117.487,117.474,117.487,844600004.0
2006-09-14 19:21:00,117.483,117.483,117.441,117.463,1295200003.0
2006-09-14 19:22:00,117.472,117.482,117.472,117.48,591999996.0
2006-09-14 19:23:00,117.47,117.47,117.47,117.47,1343599997.0
2006-09-14 19:24:00,117.458,117.47,117.454,117.457,1343599997.0
2006-09-14 19:25:00,117.437,117.464,117.426,117.45,1482500006.0
2006-09-14 19:27:00,117.45,117.45,117.45,117.45,1197400013.0
2006-09-14 19:28:00,117.438,117.455,117.416,117.449,1197400013.0
2006-09-14 19:29:00,117.453,117.455,117.429,117.445,654000005.0
2006-09-14 19:30:00,117.463,117.47,117.457,117.457,629399998.0
2006-09-14 19:31:00,117.459,117.467,117.454,117.457,1414899994.0
2006-09-14 19:32:00,117.44,117.456,117.409,117.452,1425700005.0
2006-09-14 19:33:00,117.463,117.463,117.428,117.463,1004599997.0
2006-09-14 19:34:00,117.464,117.466,117.42,117.458,1228200002.0
2006-09-14 19:35:00,117.465,117.479,117.434,117.471,1126200000.0
2006-09-14 19:36:00,117.456,117.479,117.456,117.459,589199998.0
2006-09-14 19:37:00,117.452,117.46,117.419,117.419,223300005.0
2006-09-14 19:38:00,117.453,117.478,117.42,117.451,967599990.0
2006-09-14 19:39:00,117.449,117.454,117.431,117.445,1382700003.0
2006-09-14 19:40:00,117.443,117.448,117.413,117.441,1028799994.0
2006-09-14 19:41:00,117.438,117.457,117.416,117.445,1138599992.0
2006-09-14 19:42:00,117.445,117.458,117.416,117.446,915499996.0
2006-09-14 19:43:00,117.448,117.456,117.41,117.429,430099997.0
2006-09-14 19:44:00,117.432,117.479,117.432,117.479,1046600005.0
2006-09-14 19:45:00,117.491,117.504,117.44,117.444,811800005.0
2006-09-14 19:46:00,117.466,117.481,117.426,117.442,893399996.0
2006-09-14 19:47:00,117.421,117.445,117.411,117.442,504099997.0
2006-09-14 19:48:00,117.436,117.506,117.435,117.435,1584200012.0
2006-09-14 19:49:00,117.447,117.468,117.428,117.439,766899999.0
2006-09-14 19:50:00,117.46,117.46,117.401,117.426,1087800002.0
2006-09-14 19:51:00,117.442,117.449,117.422,117.426,910299995.0
2006-09-14 19:52:00,117.446,117.452,117.442,117.442,777500010.0
2006-09-14 19:53:00,117.447,117.495,117.424,117.45,1219499996.0
2006-09-14 19:54:00,117.448,117.457,117.409,117.448,1735399986.0
2006-09-14 19:55:00,117.447,117.457,117.424,117.449,742100001.0
2006-09-14 19:56:00,117.429,117.465,117.429,117.438,891600004.0
2006-09-14 19:57:00,117.448,117.467,117.427,117.455,578600001.0
2006-09-14 19:58:00,117.453,117.457,117.418,117.45,1426100001.0
2006-09-14 19:59:00,117.447,117.462,117.447,117.462,747200005.0
2006-09-14 20:00:00,117.463,117.463,117.456,117.458,434600005.0
2006-09-14 20:01:00,117.424,117.458,117.419,117.454,539300001.0
2006-09-14 20:02:00,117.45,117.468,117.427,117.439,1223300003.0
2006-09-14 20:03:00,117.454,117.454,117.432,117.443,729300010.0
2006-09-14 20:04:00,117.446,117.45,117.438,117.445,884199998.0
2006-09-14 20:05:00,117.438,117.443,117.425,117.428,771000002.0
2006-09-14 20:06:00,117.42,117.455,117.393,117.435,1710499994.0
2006-09-14 20:07:00,117.43,117.435,117.427,117.435,897299997.0
2006-09-14 20:08:00,117.43,117.448,117.397,117.442,884200005.0
2006-09-14 20:09:00,117.438,117.454,117.42,117.447,1190200004.0
2006-09-14 20:10:00,117.453,117.467,117.417,117.448,984199997.0
2006-09-14 20:11:00,117.449,117.457,117.443,117.447,1544600012.0
2006-09-14 20:12:00,117.46,117.46,117.46,117.46,997899997.0
2006-09-14 20:13:00,117.457,117.46,117.444,117.444,997899997.0
2006-09-14 20:14:00,117.45,117.45,117.411,117.433,1230400007.0
2006-09-14 20:15:00,117.435,117.446,117.42,117.431,1427299995.0
2006-09-14 20:16:00,117.427,117.441,117.411,117.435,946300004.0
2006-09-14 20:17:00,117.435,117.439,117.424,117.424,750999995.0
2006-09-14 20:18:00,117.445,117.453,117.422,117.446,329899997.0
2006-09-14 20:19:00,117.455,117.461,117.448,117.461,1109499990.0
2006-09-14 20:20:00,117.456,117.476,117.426,117.471,923600003.0
2006-09-14 20:21:00,117.471,117.471,117.45,117.45,1434500004.0
2006-09-14 20:22:00,117.45,117.466,117.429,117.442,1246499994.0
2006-09-14 20:23:00,117.443,117.466,117.419,117.466,882900001.0
2006-09-14 20:24:00,117.475,117.48,117.425,117.431,684799999.0
2006-09-14 20:25:00,117.429,117.466,117.429,117.466,1076199997.0
2006-09-14 20:26:00,117.465,117.471,117.429,117.471,769699992.0
2006-09-14 20:27:00,117.475,117.489,117.449,117.48,1297000000.0
2006-09-14 20:28:00,117.459,117.484,117.44,117.476,1908700013.0
2006-09-14 20:29:00,117.5,117.5,117.49,117.5,1845600002.0
2006-09-14 20:30:00,117.51,117.51,117.51,117.51,1845600002.0
2006-09-14 20:31:00,117.493,117.494,117.483,117.491,1845600002.0
2006-09-14 20:32:00,117.49,117.5,117.49,117.49,711700002.0
2006-09-14 20:33:00,117.484,117.489,117.452,117.481,711700002.0
2006-09-14 20:34:00,117.487,117.488,117.468,117.482,624200007.0
2006-09-14 20:35:00,117.482,117.482,117.459,117.473,696200007.0
2006-09-14 20:36:00,117.47,117.486,117.453,117.469,416000005.0
2006-09-14 20:37:00,117.462,117.485,117.452,117.483,421200004.0
2006-09-14 20:38:00,117.485,117.495,117.472,117.485,1351600001.0
2006-09-14 20:39:00,117.485,117.496,117.462,117.493,1073299999.0
2006-09-14 20:40:00,117.49,117.49,117.49,117.49,1109899997.0
2006-09-14 20:41:00,117.496,117.504,117.488,117.504,1109899997.0
2006-09-14 20:42:00,117.5,117.518,117.493,117.5,1168399998.0
2006-09-14 20:43:00,117.5,117.521,117.5,117.521,1187699994.0
2006-09-14 20:44:00,117.524,117.524,117.513,117.517,1459099996.0
2006-09-14 20:45:00,117.515,117.518,117.492,117.508,1278700005.0
2006-09-14 20:46:00,117.511,117.517,117.472,117.51,1533600007.0
2006-09-14 20:47:00,117.497,117.511,117.497,117.505,1673300006.0
2006-09-14 20:48:00,117.503,117.503,117.493,117.496,1254200015.0
2006-09-14 20:49:00,117.494,117.502,117.485,117.485,1392000004.0
2006-09-14 20:50:00,117.487,117.499,117.481,117.488,1487399999.0
2006-09-14 20:51:00,117.49,117.502,117.489,117.496,662299998.0
2006-09-14 20:52:00,117.49,117.507,117.485,117.506,120700000.0
2006-09-14 20:53:00,117.5,117.509,117.472,117.477,1259500012.0
2006-09-14 20:54:00,117.505,117.511,117.466,117.495,510500000.0
2006-09-14 20:55:00,117.502,117.502,117.468,117.488,1617299996.0
2006-09-14 20:56:00,117.505,117.509,117.46,117.493,551700005.0
2006-09-14 20:57:00,117.507,117.519,117.501,117.501,1250999996.0
2006-09-14 20:58:00,117.5,117.5,117.5,117.5,1981899998.0
2006-09-14 20:59:00,117.52,117.54,117.52,117.54,1981899998.0
2006-09-14 21:00:00,117.531,117.542,117.53,117.54,1981899998.0
2006-09-14 21:01:00,117.541,117.543,117.506,117.53,1242699994.0
2006-09-14 21:02:00,117.528,117.528,117.515,117.515,862500009.0
2006-09-14 21:03:00,117.52,117.53,117.516,117.52,1207700005.0
2006-09-14 21:04:00,117.519,117.539,117.519,117.525,488300004.0
2006-09-14 21:05:00,117.533,117.548,117.519,117.529,836999998.0
2006-09-14 21:06:00,117.523,117.536,117.517,117.522,996299993.0
2006-09-14 21:07:00,117.521,117.521,117.507,117.515,1611799994.0
2006-09-14 21:08:00,117.513,117.518,117.498,117.507,776699996.0
2006-09-14 21:09:00,117.51,117.514,117.505,117.511,359700002.0
2006-09-14 21:10:00,117.512,117.512,117.498,117.5,530200002.0
2006-09-14 21:11:00,117.496,117.499,117.489,117.496,226699998.0
2006-09-14 21:12:00,117.49,117.509,117.49,117.494,625100002.0
2006-09-14 21:13:00,117.497,117.506,117.495,117.503,686199998.0
2006-09-14 21:14:00,117.509,117.524,117.494,117.518,1896699992.0
2006-09-14 21:15:00,117.51,117.53,117.491,117.509,1310299984.0
2006-09-14 21:16:00,117.501,117.516,117.461,117.498,1260699998.0
2006-09-14 21:17:00,117.502,117.517,117.488,117.498,1681299993.0
2006-09-14 21:18:00,117.505,117.519,117.47,117.496,1029900000.0
2006-09-14 21:19:00,117.502,117.532,117.5,117.507,1121199992.0
2006-09-14 21:20:00,117.497,117.527,117.473,117.503,1240099990.0
2006-09-14 21:21:00,117.512,117.512,117.485,117.506,1282099997.0
2006-09-14 21:22:00,117.515,117.544,117.498,117.507,1662700000.0
2006-09-14 21:23:00,117.513,117.516,117.508,117.515,1201600006.0
2006-09-14 21:24:00,117.514,117.527,117.492,117.509,1888900008.0
2006-09-14 21:25:00,117.515,117.529,117.485,117.512,1471700004.0
2006-09-14 21:26:00,117.512,117.523,117.51,117.517,1363800013.0
2006-09-14 21:27:00,117.505,117.511,117.478,117.511,854299999.0
2006-09-14 21:28:00,117.507,117.509,117.485,117.49,319400001.0
2006-09-14 21:29:00,117.497,117.5,117.473,117.494,978200004.0
2006-09-14 21:30:00,117.493,117.517,117.488,117.508,758899993.0
2006-09-14 21:31:00,117.482,117.493,117.482,117.493,165700001.0
2006-09-14 21:32:00,117.505,117.51,117.49,117.51,874099995.0
2006-09-14 21:33:00,117.505,117.505,117.473,117.503,625099993.0
2006-09-14 21:34:00,117.502,117.502,117.49,117.49,570500000.0
2006-09-14 21:35:00,117.492,117.492,117.465,117.473,244500000.0
2006-09-14 21:36:00,117.464,117.492,117.464,117.492,592900014.0
2006-09-14 21:37:00,117.5,117.51,117.488,117.498,409000001.0
2006-09-14 21:38:00,117.504,117.507,117.501,117.506,144000001.0
2006-09-14 21:39:00,117.508,117.514,117.488,117.498,684399991.0
2006-09-14 21:40:00,117.493,117.498,117.47,117.475,963200007.0
2006-09-14 21:41:00,117.461,117.472,117.444,117.468,465999997.0
2006-09-14 21:42:00,117.47,117.478,117.465,117.475,1069199993.0
2006-09-14 21:43:00,117.469,117.488,117.442,117.449,357400001.0
2006-09-14 21:44:00,117.479,117.487,117.476,117.478,1302399990.0
2006-09-14 21:45:00,117.478,117.501,117.464,117.477,664499993.0
2006-09-14 21:46:00,117.47,117.49,117.463,117.484,776299994.0
2006-09-14 21:47:00,117.477,117.486,117.457,117.486,587600002.0
2006-09-14 21:48:00,117.486,117.493,117.458,117.476,862900000.0
2006-09-14 21:49:00,117.495,117.503,117.476,117.503,603700004.0
2006-09-14 21:50:00,117.5,117.509,117.492,117.509,168399999.0
2006-09-14 21:51:00,117.514,117.521,117.499,117.521,278099997.0
2006-09-14 21:52:00,117.527,117.53,117.514,117.521,155099998.0
2006-09-14 21:53:00,117.525,117.529,117.509,117.523,526100003.0
2006-09-14 21:54:00,117.525,117.534,117.516,117.525,723399998.0
2006-09-14 21:55:00,117.508,117.529,117.508,117.522,358099996.0
2006-09-14 21:56:00,117.525,117.529,117.517,117.518,609400000.0
2006-09-14 21:57:00,117.516,117.516,117.497,117.506,261799999.0
2006-09-14 21:58:00,117.508,117.514,117.508,117.508,57000001.0
2006-09-14 21:59:00,117.487,117.506,117.481,117.506,759900005.0
2006-09-14 22:00:00,117.508,117.524,117.484,117.484,1140200006.0
2006-09-14 22:01:00,117.483,117.512,117.471,117.496,1212300011.0
2006-09-14 22:02:00,117.476,117.504,117.44,117.504,853199991.0
2006-09-14 22:03:00,117.483,117.521,117.48,117.51,363600008.0
2006-09-14 22:04:00,117.493,117.531,117.489,117.528,632799994.0
2006-09-14 22:05:00,117.516,117.527,117.504,117.524,121200001.0
2006-09-14 22:06:00,117.505,117.515,117.5,117.507,196699999.0
2006-09-14 22:07:00,117.5,117.52,117.489,117.52,265299996.0
2006-09-14 22:08:00,117.505,117.523,117.505,117.512,321499999.0
2006-09-14 22:09:00,117.512,117.521,117.501,117.515,258700006.0
2006-09-14 22:10:00,117.516,117.516,117.481,117.509,195799998.0
2006-09-14 22:11:00,117.512,117.531,117.51,117.531,497399995.0
2006-09-14 22:12:00,117.537,117.537,117.508,117.509,313400007.0
2006-09-14 22:13:00,117.522,117.531,117.494,117.512,316799999.0
2006-09-14 22:14:00,117.52,117.526,117.501,117.522,353500001.0
2006-09-14 22:15:00,117.532,117.532,117.504,117.514,296599996.0
2006-09-14 22:16:00,117.531,117.538,117.525,117.525,654899995.0
2006-09-14 22:17:00,117.533,117.541,117.533,117.541,312000001.0
2006-09-14 22:18:00,117.538,117.55,117.53,117.539,589299997.0
2006-09-14 22:19:00,117.533,117.554,117.516,117.54,260799997.0
2006-09-14 22:20:00,117.548,117.552,117.548,117.552,263800005.0
2006-09-14 22:21:00,117.551,117.551,117.528,117.55,154800000.0
2006-09-14 22:22:00,117.548,117.563,117.539,117.554,253600005.0
2006-09-14 22:23:00,117.549,117.56,117.525,117.547,393399998.0
2006-09-14 22:24:00,117.555,117.555,117.545,117.548,496199998.0
2006-09-14 22:25:00,117.542,117.565,117.536,117.556,204900000.0
2006-09-14 22:26:00,117.553,117.559,117.542,117.551,223000001.0
2006-09-14 22:27:00,117.564,117.573,117.536,117.563,1099299995.0
2006-09-14 22:28:00,117.56,117.57,117.556,117.565,260900004.0
2006-09-14 22:29:00,117.545,117.561,117.54,117.553,228700004.0
2006-09-14 22:30:00,117.553,117.567,117.543,117.559,203500001.0
2006-09-14 22:31:00,117.547,117.565,117.545,117.565,232000003.0
2006-09-14 22:32:00,117.552,117.573,117.545,117.545,479500002.0
2006-09-14 22:33:00,117.56,117.574,117.534,117.543,931600002.0
2006-09-14 22:34:00,117.562,117.563,117.544,117.561,849100011.0
2006-09-14 22:35:00,117.574,117.585,117.555,117.573,354500005.0
2006-09-14 22:36:00,117.562,117.569,117.534,117.559,622199999.0
2006-09-14 22:37:00,117.555,117.581,117.549,117.573,189500001.0
2006-09-14 22:38:00,117.575,117.578,117.506,117.541,182399997.0
2006-09-14 22:39:00,117.57,117.57,117.544,117.552,258399998.0
2006-09-14 22:40:00,117.554,117.572,117.548,117.553,494899996.0
2006-09-14 22:41:00,117.55,117.577,117.548,117.577,132400000.0
2006-09-14 22:42:00,117.555,117.579,117.551,117.561,181800001.0
2006-09-14 22:43:00,117.55,117.552,117.521,117.54,274399997.0
2006-09-14 22:44:00,117.535,117.549,117.513,117.549,310599991.0
2006-09-14 22:45:00,117.552,117.552,117.528,117.544,600099994.0
2006-09-14 22:46:00,117.546,117.546,117.519,117.538,378199995.0
2006-09-14 22:47:00,117.542,117.549,117.532,117.545,288800004.0
2006-09-14 22:48:00,117.552,117.594,117.526,117.551,374799996.0
2006-09-14 22:49:00,117.572,117.596,117.53,117.562,334999999.0
2006-09-14 22:50:00,117.585,117.601,117.532,117.578,563599998.0
2006-09-14 22:51:00,117.602,117.615,117.545,117.545,441600003.0
2006-09-14 22:52:00,117.54,117.585,117.54,117.548,303999997.0
2006-09-14 22:53:00,117.555,117.609,117.526,117.54,421900004.0
2006-09-14 22:54:00,117.554,117.569,117.534,117.569,211599998.0
2006-09-14 22:55:00,117.559,117.576,117.536,117.546,319100002.0
2006-09-14 22:56:00,117.543,117.572,117.535,117.555,236299998.0
2006-09-14 22:57:00,117.541,117.57,117.518,117.544,408200000.0
2006-09-14 22:58:00,117.567,117.578,117.541,117.567,166400001.0
2006-09-14 22:59:00,117.559,117.573,117.546,117.55,366799996.0
2006-09-14 23:00:00,117.574,117.574,117.542,117.566,135900003.0
2006-09-14 23:01:00,117.57,117.57,117.545,117.545,95800002.0
2006-09-14 23:02:00,117.558,117.562,117.555,117.559,181699999.0
2006-09-14 23:03:00,117.557,117.574,117.557,117.563,265599998.0
2006-09-14 23:04:00,117.578,117.584,117.567,117.571,198799999.0
2006-09-14 23:05:00,117.576,117.579,117.555,117.576,266599999.0
2006-09-14 23:06:00,117.58,117.58,117.567,117.567,135000002.0
2006-09-14 23:07:00,117.553,117.583,117.551,117.57,418899992.0
2006-09-14 23:08:00,117.585,117.592,117.562,117.586,385500005.0
2006-09-14 23:09:00,117.59,117.59,117.587,117.588,150700002.0
2006-09-14 23:10:00,117.59,117.597,117.586,117.597,305600003.0
2006-09-14 23:11:00,117.608,117.61,117.589,117.589,182100003.0
2006-09-14 23:12:00,117.581,117.599,117.571,117.597,284800001.0
2006-09-14 23:13:00,117.586,117.589,117.548,117.568,314500004.0
2006-09-14 23:14:00,117.576,117.591,117.559,117.591,129899999.0
2006-09-14 23:15:00,117.587,117.598,117.564,117.564,275699996.0
2006-09-14 23:16:00,117.576,117.579,117.569,117.569,171500001.0
2006-09-14 23:17:00,117.575,117.584,117.552,117.552,277500006.0
2006-09-14 23:18:00,117.57,117.577,117.567,117.57,212500003.0
2006-09-14 23:19:00,117.592,117.593,117.529,117.529,183599996.0
2006-09-14 23:20:00,117.532,117.56,117.532,117.539,228699995.0
2006-09-14 23:21:00,117.548,117.571,117.538,117.571,283200002.0
2006-09-14 23:22:00,117.541,117.541,117.401,117.516,223800004.0
2006-09-14 23:23:00,117.562,117.562,117.424,117.534,212999999.0
2006-09-14 23:24:00,117.567,117.577,117.567,117.577,93899999.0
2006-09-14 23:25:00,117.562,117.562,117.514,117.542,180900001.0
2006-09-14 23:26:00,117.57,117.579,117.569,117.575,401200010.0
2006-09-14 23:27:00,117.567,117.583,117.563,117.578,247700007.0
2006-09-14 23:28:00,117.559,117.581,117.556,117.567,345500008.0
2006-09-14 23:29:00,117.557,117.576,117.554,117.56,214899993.0
2006-09-14 23:30:00,117.575,117.579,117.548,117.548,227000000.0
2006-09-14 23:31:00,117.562,117.562,117.543,117.558,299400000.0
2006-09-14 23:32:00,117.561,117.58,117.546,117.58,233899997.0
2006-09-14 23:33:00,117.56,117.581,117.546,117.573,311399998.0
2006-09-14 23:34:00,117.569,117.573,117.553,117.573,248300002.0
2006-09-14 23:35:00,117.577,117.581,117.55,117.561,211600001.0
2006-09-14 23:36:00,117.566,117.569,117.556,117.569,201500001.0
2006-09-14 23:37:00,117.57,117.575,117.568,117.575,149900000.0
2006-09-14 23:38:00,117.567,117.567,117.55,117.553,316799998.0
2006-09-14 23:39:00,117.547,117.565,117.545,117.556,205500001.0
2006-09-14 23:40:00,117.567,117.578,117.542,117.542,232799999.0
2006-09-14 23:41:00,117.543,117.558,117.536,117.55,131699997.0
2006-09-14 23:42:00,117.56,117.571,117.558,117.571,187399998.0
2006-09-14 23:43:00,117.569,117.576,117.542,117.553,325599997.0
2006-09-14 23:44:00,117.551,117.556,117.537,117.543,187699998.0
2006-09-14 23:45:00,117.553,117.558,117.542,117.557,343399999.0
2006-09-14 23:46:00,117.553,117.553,117.545,117.545,198599996.0
2006-09-14 23:47:00,117.54,117.545,117.53,117.542,177500002.0
2006-09-14 23:48:00,117.546,117.55,117.537,117.545,288800002.0
2006-09-14 23:49:00,117.55,117.55,117.504,117.541,352400000.0
2006-09-14 23:50:00,117.552,117.555,117.501,117.529,237199995.0
2006-09-14 23:51:00,117.533,117.541,117.504,117.51,290199994.0
2006-09-14 23:52:00,117.52,117.533,117.509,117.532,179900001.0
2006-09-14 23:53:00,117.532,117.547,117.5,117.547,351899997.0
2006-09-14 23:54:00,117.555,117.558,117.548,117.548,195900001.0
2006-09-14 23:55:00,117.54,117.54,117.52,117.524,214500000.0
2006-09-14 23:56:00,117.543,117.543,117.516,117.543,310399997.0
2006-09-14 23:57:00,117.516,117.552,117.516,117.551,244700002.0
2006-09-14 23:58:00,117.548,117.55,117.524,117.537,305600008.0
2006-09-14 23:59:00,117.548,117.548,117.498,117.515,323399996.0
2006-09-15 00:00:00,117.535,117.545,117.52,117.538,163800003.0
2006-09-15 00:01:00,117.532,117.532,117.512,117.524,383399995.0
2006-09-15 00:02:00,117.527,117.537,117.504,117.537,242600000.0
2006-09-15 00:03:00,117.547,117.548,117.521,117.537,329400000.0
2006-09-15 00:04:00,117.547,117.555,117.53,117.531,270199997.0
2006-09-15 00:05:00,117.537,117.555,117.534,117.555,219100003.0
2006-09-15 00:06:00,117.553,117.554,117.52,117.541,350999999.0
2006-09-15 00:07:00,117.55,117.557,117.542,117.544,182400003.0
2006-09-15 00:08:00,117.545,117.555,117.528,117.539,309100001.0
2006-09-15 00:09:00,117.528,117.553,117.528,117.553,439599999.0
2006-09-15 00:10:00,117.548,117.566,117.537,117.566,192200001.0
2006-09-15 00:11:00,117.552,117.555,117.545,117.55,207599998.0
2006-09-15 00:12:00,117.553,117.558,117.545,117.555,197499996.0
2006-09-15 00:13:00,117.537,117.545,117.505,117.536,142200002.0
2006-09-15 00:14:00,117.558,117.562,117.554,117.56,215399997.0
2006-09-15 00:15:00,117.567,117.567,117.534,117.545,271200000.0
2006-09-15 00:16:00,117.55,117.561,117.539,117.548,346000001.0
2006-09-15 00:17:00,117.545,117.568,117.545,117.56,287300001.0
2006-09-15 00:18:00,117.569,117.581,117.566,117.566,181799996.0
2006-09-15 00:19:00,117.56,117.56,117.521,117.554,265400006.0
2006-09-15 00:20:00,117.562,117.562,117.526,117.558,161999998.0
2006-09-15 00:21:00,117.548,117.568,117.529,117.565,273299996.0
2006-09-15 00:22:00,117.555,117.555,117.537,117.549,329600000.0
2006-09-15 00:23:00,117.562,117.562,117.551,117.551,284700002.0
2006-09-15 00:24:00,117.552,117.566,117.545,117.559,410600002.0
2006-09-15 00:25:00,117.553,117.561,117.553,117.56,164700001.0
2006-09-15 00:26:00,117.568,117.577,117.551,117.551,288599994.0
2006-09-15 00:27:00,117.55,117.57,117.54,117.56,298100000.0
2006-09-15 00:28:00,117.556,117.57,117.544,117.565,418500000.0
2006-09-15 00:29:00,117.562,117.562,117.536,117.56,202499997.0
2006-09-15 00:30:00,117.565,117.565,117.555,117.565,246500003.0
2006-09-15 00:31:00,117.562,117.562,117.535,117.542,272800004.0
2006-09-15 00:32:00,117.563,117.563,117.545,117.545,205800002.0
2006-09-15 00:33:00,117.548,117.564,117.534,117.558,125300001.0
2006-09-15 00:34:00,117.545,117.565,117.545,117.565,244400000.0
2006-09-15 00:35:00,117.568,117.57,117.54,117.555,439699994.0
2006-09-15 00:36:00,117.558,117.568,117.548,117.548,193500003.0
2006-09-15 00:37:00,117.549,117.561,117.533,117.555,286100004.0
2006-09-15 00:38:00,117.553,117.554,117.543,117.543,133299999.0
2006-09-15 00:39:00,117.551,117.563,117.546,117.558,341800002.0
2006-09-15 00:40:00,117.557,117.558,117.539,117.558,412800006.0
2006-09-15 00:41:00,117.54,117.564,117.536,117.562,281500002.0
2006-09-15 00:42:00,117.552,117.561,117.541,117.552,558000007.0
2006-09-15 00:43:00,117.555,117.556,117.536,117.556,359599995.0
2006-09-15 00:44:00,117.554,117.556,117.539,117.553,392100008.0
2006-09-15 00:45:00,117.545,117.562,117.54,117.551,237299999.0
2006-09-15 00:46:00,117.56,117.563,117.552,117.553,252499992.0
2006-09-15 00:47:00,117.552,117.567,117.552,117.567,270499996.0
2006-09-15 00:48:00,117.567,117.567,117.554,117.556,179399996.0
2006-09-15 00:49:00,117.56,117.57,117.545,117.555,143500000.0
2006-09-15 00:50:00,117.537,117.553,117.53,117.553,347599997.0
2006-09-15 00:51:00,117.535,117.548,117.522,117.522,131500001.0
2006-09-15 00:52:00,117.521,117.549,117.521,117.537,328499995.0
2006-09-15 00:53:00,117.541,117.558,117.533,117.558,234600004.0
2006-09-15 00:54:00,117.566,117.567,117.56,117.565,112500003.0
2006-09-15 00:55:00,117.562,117.57,117.54,117.563,372600000.0
2006-09-15 00:56:00,117.536,117.559,117.536,117.558,259200000.0
2006-09-15 00:57:00,117.55,117.56,117.538,117.554,349100000.0
2006-09-15 00:58:00,117.555,117.555,117.529,117.539,176999998.0
2006-09-15 00:59:00,117.555,117.571,117.55,117.571,40400000.0
2006-09-15 01:00:00,117.569,117.58,117.569,117.58,37400000.0
2006-09-15 01:01:00,117.568,117.583,117.558,117.558,187800000.0
2006-09-15 01:02:00,117.548,117.576,117.542,117.565,190599999.0
2006-09-15 01:03:00,117.573,117.585,117.557,117.578,245899997.0
2006-09-15 01:04:00,117.588,117.588,117.552,117.579,343800002.0
2006-09-15 01:05:00,117.57,117.576,117.563,117.568,400800006.0
2006-09-15 01:06:00,117.58,117.595,117.575,117.588,305199993.0
2006-09-15 01:07:00,117.566,117.585,117.561,117.579,132699998.0
2006-09-15 01:08:00,117.565,117.586,117.565,117.586,184699995.0
2006-09-15 01:09:00,117.582,117.582,117.553,117.553,324400001.0
2006-09-15 01:10:00,117.578,117.588,117.562,117.562,400000005.0
2006-09-15 01:11:00,117.582,117.589,117.578,117.583,236199997.0
2006-09-15 01:12:00,117.563,117.579,117.557,117.578,195599999.0
2006-09-15 01:13:00,117.579,117.586,117.579,117.585,233300001.0
2006-09-15 01:14:00,117.56,117.583,117.556,117.58,180899999.0
2006-09-15 01:15:00,117.578,117.584,117.569,117.574,124700003.0
2006-09-15 01:16:00,117.57,117.586,117.56,117.586,70200002.0
2006-09-15 01:17:00,117.587,117.587,117.574,117.585,152100001.0
2006-09-15 01:18:00,117.59,117.596,117.571,117.571,266199994.0
2006-09-15 01:19:00,117.581,117.592,117.572,117.592,235200005.0
2006-09-15 01:20:00,117.589,117.592,117.567,117.567,277799992.0
2006-09-15 01:21:00,117.58,117.592,117.574,117.591,264500000.0
2006-09-15 01:22:00,117.591,117.591,117.561,117.586,232800003.0
2006-09-15 01:23:00,117.602,117.611,117.582,117.585,272499998.0
2006-09-15 01:24:00,117.58,117.602,117.58,117.588,311200003.0
2006-09-15 01:25:00,117.597,117.62,117.596,117.62,225200003.0
2006-09-15 01:26:00,117.603,117.611,117.58,117.598,206699998.0
2006-09-15 01:27:00,117.608,117.622,117.607,117.622,64900001.0
2006-09-15 01:28:00,117.6,117.627,117.59,117.617,280899998.0
2006-09-15 01:29:00,117.613,117.622,117.605,117.619,188200007.0
2006-09-15 01:30:00,117.617,117.62,117.596,117.608,295400000.0
2006-09-15 01:31:00,117.615,117.627,117.601,117.612,243400002.0
2006-09-15 01:32:00,117.622,117.626,117.609,117.623,119800001.0
2006-09-15 01:33:00,117.609,117.628,117.595,117.628,190999999.0
2006-09-15 01:34:00,117.632,117.64,117.624,117.63,352099998.0
2006-09-15 01:35:00,117.638,117.638,117.568,117.618,215300006.0
2006-09-15 01:36:00,117.632,117.635,117.627,117.635,136299996.0
2006-09-15 01:37:00,117.634,117.634,117.611,117.625,130700001.0
2006-09-15 01:38:00,117.637,117.639,117.622,117.633,149700001.0
2006-09-15 01:39:00,117.621,117.635,117.621,117.634,228700003.0
2006-09-15 01:40:00,117.63,117.637,117.6,117.614,346299998.0
2006-09-15 01:41:00,117.622,117.628,117.62,117.627,285000008.0
2006-09-15 01:42:00,117.62,117.632,117.615,117.632,175200000.0
2006-09-15 01:43:00,117.622,117.634,117.613,117.632,192000003.0
2006-09-15 01:44:00,117.634,117.645,117.619,117.624,239599997.0
2006-09-15 01:45:00,117.623,117.641,117.607,117.641,271800003.0
2006-09-15 01:46:00,117.63,117.638,117.62,117.638,20900000.0
2006-09-15 01:47:00,117.62,117.62,117.599,117.613,220700004.0
2006-09-15 01:48:00,117.629,117.629,117.609,117.616,86099998.0
2006-09-15 01:49:00,117.622,117.626,117.613,117.626,205399997.0
2006-09-15 01:50:00,117.613,117.64,117.605,117.64,270199999.0
2006-09-15 01:51:00,117.648,117.668,117.647,117.668,201600004.0
2006-09-15 01:52:00,117.672,117.688,117.67,117.679,209999995.0
2006-09-15 01:53:00,117.677,117.678,117.66,117.673,216299996.0
2006-09-15 01:54:00,117.66,117.676,117.645,117.676,268999998.0
2006-09-15 01:55:00,117.679,117.679,117.651,117.663,340800004.0
2006-09-15 01:56:00,117.655,117.66,117.635,117.66,130900000.0
2006-09-15 01:57:00,117.652,117.674,117.652,117.674,306100003.0
2006-09-15 01:58:00,117.653,117.664,117.622,117.622,143899999.0
2006-09-15 01:59:00,117.665,117.669,117.632,117.632,353799995.0
2006-09-15 02:00:00,117.662,117.665,117.64,117.656,194500003.0
2006-09-15 02:01:00,117.651,117.668,117.649,117.666,257999998.0
2006-09-15 02:02:00,117.663,117.676,117.654,117.675,336799998.0
2006-09-15 02:03:00,117.672,117.682,117.67,117.679,259000003.0
2006-09-15 02:04:00,117.676,117.689,117.666,117.682,321900008.0
2006-09-15 02:05:00,117.673,117.691,117.662,117.691,268400002.0
2006-09-15 02:06:00,117.709,117.737,117.709,117.736,204899998.0
2006-09-15 02:07:00,117.73,117.741,117.729,117.737,420199998.0
2006-09-15 02:08:00,117.74,117.748,117.724,117.724,286500002.0
2006-09-15 02:09:00,117.72,117.724,117.694,117.718,313800002.0
2006-09-15 02:10:00,117.71,117.718,117.7,117.718,496699991.0
2006-09-15 02:11:00,117.703,117.711,117.684,117.703,162700000.0
2006-09-15 02:12:00,117.707,117.708,117.677,117.708,347999993.0
2006-09-15 02:13:00,117.702,117.706,117.673,117.693,224199998.0
2006-09-15 02:14:00,117.7,117.707,117.697,117.7,133199999.0
2006-09-15 02:15:00,117.705,117.714,117.7,117.7,252400007.0
2006-09-15 02:16:00,117.694,117.706,117.684,117.706,179400001.0
2006-09-15 02:17:00,117.695,117.724,117.691,117.718,312900007.0
2006-09-15 02:18:00,117.712,117.724,117.7,117.707,278500000.0
2006-09-15 02:19:00,117.708,117.723,117.697,117.723,227499998.0
2006-09-15 02:20:00,117.725,117.733,117.723,117.723,285100003.0
2006-09-15 02:21:00,117.722,117.727,117.706,117.727,125399998.0
2006-09-15 02:22:00,117.728,117.728,117.72,117.728,201299997.0
2006-09-15 02:23:00,117.726,117.731,117.708,117.716,295599999.0
2006-09-15 02:24:00,117.72,117.727,117.72,117.726,257700001.0
2006-09-15 02:25:00,117.727,117.73,117.718,117.725,250100000.0
2006-09-15 02:26:00,117.713,117.721,117.693,117.7,279100001.0
2006-09-15 02:27:00,117.692,117.719,117.689,117.707,295799996.0
2006-09-15 02:28:00,117.713,117.715,117.696,117.696,229799994.0
2006-09-15 02:29:00,117.704,117.722,117.697,117.717,196900000.0
2006-09-15 02:30:00,117.728,117.729,117.699,117.713,208200000.0
2006-09-15 02:31:00,117.729,117.743,117.729,117.738,277800000.0
2006-09-15 02:32:00,117.738,117.74,117.715,117.728,190599999.0
2006-09-15 02:33:00,117.724,117.732,117.71,117.725,166000002.0
2006-09-15 02:34:00,117.725,117.738,117.714,117.735,232399997.0
2006-09-15 02:35:00,117.74,117.74,117.718,117.726,379900004.0
2006-09-15 02:36:00,117.72,117.736,117.712,117.736,133999999.0
2006-09-15 02:37:00,117.729,117.729,117.71,117.729,340899999.0
2006-09-15 02:38:00,117.72,117.73,117.71,117.73,146099996.0
2006-09-15 02:39:00,117.725,117.725,117.716,117.725,166299997.0
2006-09-15 02:40:00,117.712,117.725,117.699,117.722,449899998.0
2006-09-15 02:41:00,117.736,117.736,117.713,117.713,213300005.0
2006-09-15 02:42:00,117.698,117.734,117.698,117.73,279200004.0
2006-09-15 02:43:00,117.737,117.737,117.725,117.729,98700002.0
2006-09-15 02:44:00,117.702,117.735,117.702,117.735,209600002.0
2006-09-15 02:45:00,117.734,117.741,117.726,117.73,266699997.0
2006-09-15 02:46:00,117.734,117.735,117.731,117.734,190399995.0
2006-09-15 02:47:00,117.727,117.734,117.724,117.734,270300000.0
2006-09-15 02:48:00,117.729,117.729,117.698,117.713,187000001.0
2006-09-15 02:49:00,117.727,117.727,117.699,117.707,256799998.0
2006-09-15 02:50:00,117.708,117.715,117.703,117.708,181600004.0
2006-09-15 02:51:00,117.707,117.707,117.68,117.686,236399994.0
2006-09-15 02:52:00,117.707,117.71,117.699,117.699,233099999.0
2006-09-15 02:53:00,117.705,117.715,117.699,117.708,122400000.0
2006-09-15 02:54:00,117.722,117.722,117.708,117.708,257999996.0
2006-09-15 02:55:00,117.711,117.711,117.698,117.698,261600002.0
2006-09-15 02:56:00,117.692,117.721,117.692,117.721,143299998.0
2006-09-15 02:57:00,117.723,117.723,117.713,117.713,283099999.0
2006-09-15 02:58:00,117.715,117.715,117.701,117.711,159000001.0
2006-09-15 02:59:00,117.718,117.718,117.7,117.716,256199997.0
2006-09-15 03:00:00,117.716,117.722,117.703,117.703,231700002.0
2006-09-15 03:01:00,117.708,117.714,117.683,117.708,305900000.0
2006-09-15 03:02:00,117.716,117.719,117.693,117.704,94500001.0
2006-09-15 03:03:00,117.707,117.708,117.697,117.701,216600005.0
2006-09-15 03:04:00,117.694,117.701,117.678,117.685,340500000.0
2006-09-15 03:05:00,117.688,117.692,117.677,117.677,103200003.0
2006-09-15 03:06:00,117.688,117.69,117.668,117.673,248399991.0
2006-09-15 03:07:00,117.671,117.678,117.671,117.675,274400003.0
2006-09-15 03:08:00,117.673,117.677,117.668,117.668,212699997.0
2006-09-15 03:09:00,117.662,117.663,117.652,117.663,198000000.0
2006-09-15 03:10:00,117.678,117.679,117.653,117.653,109200001.0
2006-09-15 03:11:00,117.638,117.651,117.625,117.625,273300006.0
2006-09-15 03:12:00,117.632,117.654,117.632,117.654,197199999.0
2006-09-15 03:13:00,117.648,117.65,117.639,117.646,378500002.0
2006-09-15 03:14:00,117.655,117.655,117.643,117.643,226800004.0
2006-09-15 03:15:00,117.654,117.66,117.638,117.66,257999996.0
2006-09-15 03:16:00,117.644,117.644,117.619,117.625,93400002.0
2006-09-15 03:17:00,117.644,117.661,117.644,117.654,347299996.0
2006-09-15 03:18:00,117.649,117.649,117.616,117.625,225700002.0
2006-09-15 03:19:00,117.64,117.64,117.614,117.625,244399998.0
2006-09-15 03:20:00,117.626,117.648,117.614,117.645,240299999.0
2006-09-15 03:21:00,117.645,117.66,117.63,117.648,205699999.0
2006-09-15 03:22:00,117.663,117.672,117.658,117.672,297999999.0
2006-09-15 03:23:00,117.655,117.664,117.648,117.66,141500002.0
2006-09-15 03:24:00,117.674,117.674,117.638,117.639,310600001.0
2006-09-15 03:25:00,117.652,117.663,117.625,117.625,180199998.0
2006-09-15 03:26:00,117.643,117.663,117.643,117.652,365300000.0
2006-09-15 03:27:00,117.657,117.657,117.626,117.65,269999998.0
2006-09-15 03:28:00,117.637,117.652,117.636,117.652,280999994.0
2006-09-15 03:29:00,117.648,117.648,117.627,117.627,171900001.0
2006-09-15 03:30:00,117.626,117.64,117.626,117.627,323100002.0
2006-09-15 03:31:00,117.628,117.632,117.622,117.622,191199997.0
2006-09-15 03:32:00,117.613,117.634,117.606,117.622,206899997.0
2006-09-15 03:33:00,117.625,117.625,117.584,117.615,346400002.0
2006-09-15 03:34:00,117.617,117.617,117.58,117.605,251400000.0
2006-09-15 03:35:00,117.618,117.618,117.59,117.61,213999998.0
2006-09-15 03:36:00,117.605,117.605,117.592,117.602,148300000.0
2006-09-15 03:37:00,117.593,117.622,117.587,117.622,219299995.0
2006-09-15 03:38:00,117.62,117.636,117.61,117.624,206699998.0
2006-09-15 03:39:00,117.602,117.617,117.595,117.602,126099998.0
2006-09-15 03:40:00,117.605,117.612,117.596,117.599,207200001.0
2006-09-15 03:41:00,117.588,117.619,117.578,117.619,342899994.0
2006-09-15 03:42:00,117.617,117.618,117.61,117.618,279300003.0
2006-09-15 03:43:00,117.605,117.619,117.6,117.617,198300004.0
2006-09-15 03:44:00,117.628,117.634,117.605,117.629,233099997.0
2006-09-15 03:45:00,117.643,117.645,117.629,117.643,185100001.0
2006-09-15 03:46:00,117.625,117.638,117.607,117.632,255600005.0
2006-09-15 03:47:00,117.647,117.647,117.625,117.635,296300001.0
2006-09-15 03:48:00,117.623,117.638,117.616,117.635,476999998.0
2006-09-15 03:49:00,117.627,117.627,117.606,117.615,115399997.0
2006-09-15 03:50:00,117.618,117.624,117.607,117.624,97300002.0
2006-09-15 03:51:00,117.613,117.624,117.6,117.624,386200009.0
2006-09-15 03:52:00,117.595,117.629,117.587,117.629,284700000.0
2006-09-15 03:53:00,117.613,117.625,117.604,117.622,186800000.0
2006-09-15 03:54:00,117.612,117.65,117.612,117.65,186499997.0
2006-09-15 03:55:00,117.658,117.687,117.658,117.687,266100001.0
2006-09-15 03:56:00,117.685,117.686,117.667,117.683,258299993.0
2006-09-15 03:57:00,117.684,117.695,117.674,117.695,423999997.0
2006-09-15 03:58:00,117.684,117.684,117.673,117.676,163700002.0
2006-09-15 03:59:00,117.668,117.682,117.665,117.665,230200003.0
2006-09-15 04:00:00,117.672,117.672,117.656,117.666,191300001.0
2006-09-15 04:01:00,117.659,117.67,117.647,117.647,338000006.0
2006-09-15 04:02:00,117.661,117.667,117.651,117.66,187999996.0
2006-09-15 04:03:00,117.662,117.673,117.662,117.673,242299999.0
2006-09-15 04:04:00,117.668,117.668,117.629,117.66,127600001.0
2006-09-15 04:05:00,117.664,117.665,117.644,117.665,248800004.0
2006-09-15 04:06:00,117.673,117.673,117.662,117.667,244100007.0
2006-09-15 04:07:00,117.656,117.667,117.639,117.652,452600002.0
2006-09-15 04:08:00,117.655,117.66,117.641,117.659,263900003.0
2006-09-15 04:09:00,117.668,117.669,117.628,117.65,168700000.0
2006-09-15 04:10:00,117.64,117.661,117.625,117.658,164699995.0
2006-09-15 04:11:00,117.647,117.666,117.645,117.666,221799999.0
2006-09-15 04:12:00,117.662,117.67,117.644,117.668,196899996.0
2006-09-15 04:13:00,117.66,117.66,117.647,117.65,102100001.0
2006-09-15 04:14:00,117.638,117.656,117.627,117.655,275800000.0
2006-09-15 04:15:00,117.653,117.653,117.638,117.645,190800002.0
2006-09-15 04:16:00,117.638,117.649,117.637,117.649,195300002.0
2006-09-15 04:17:00,117.639,117.65,117.632,117.648,197900000.0
2006-09-15 04:18:00,117.64,117.659,117.633,117.659,234799997.0
2006-09-15 04:19:00,117.667,117.667,117.642,117.657,132300001.0
2006-09-15 04:20:00,117.639,117.639,117.619,117.623,200799998.0
2006-09-15 04:21:00,117.614,117.614,117.611,117.611,57300000.0
2006-09-15 04:22:00,117.606,117.613,117.579,117.613,324400004.0
2006-09-15 04:23:00,117.608,117.622,117.596,117.608,386500000.0
2006-09-15 04:24:00,117.598,117.609,117.588,117.6,329000000.0
2006-09-15 04:25:00,117.585,117.615,117.581,117.607,271799994.0
2006-09-15 04:26:00,117.6,117.613,117.596,117.601,341000004.0
2006-09-15 04:27:00,117.584,117.592,117.57,117.571,201200001.0
2006-09-15 04:28:00,117.579,117.596,117.579,117.596,201800003.0
2006-09-15 04:29:00,117.603,117.611,117.595,117.606,263600001.0
2006-09-15 04:30:00,117.593,117.618,117.588,117.604,331700000.0
2006-09-15 04:31:00,117.614,117.641,117.614,117.641,208500000.0
2006-09-15 04:32:00,117.615,117.64,117.589,117.632,187200002.0
2006-09-15 04:33:00,117.623,117.623,117.602,117.622,165499998.0
2006-09-15 04:34:00,117.617,117.617,117.599,117.605,303299998.0
2006-09-15 04:35:00,117.622,117.625,117.611,117.625,109599997.0
2006-09-15 04:36:00,117.607,117.607,117.585,117.594,215599998.0
2006-09-15 04:37:00,117.595,117.605,117.595,117.605,192299999.0
2006-09-15 04:38:00,117.613,117.613,117.604,117.612,383600008.0
2006-09-15 04:39:00,117.611,117.611,117.595,117.606,331100006.0
2006-09-15 04:40:00,117.602,117.612,117.602,117.61,165100001.0
2006-09-15 04:41:00,117.61,117.614,117.587,117.6,146799999.0
2006-09-15 04:42:00,117.605,117.617,117.589,117.609,175100002.0
2006-09-15 04:43:00,117.607,117.623,117.607,117.611,224600001.0
2006-09-15 04:44:00,117.615,117.618,117.584,117.594,343300003.0
2006-09-15 04:45:00,117.613,117.621,117.601,117.615,169100000.0
2006-09-15 04:46:00,117.605,117.618,117.6,117.615,224200000.0
2006-09-15 04:47:00,117.602,117.627,117.596,117.626,220499999.0
2006-09-15 04:48:00,117.624,117.624,117.58,117.61,219100003.0
2006-09-15 04:49:00,117.61,117.624,117.6,117.619,242599999.0
2006-09-15 04:50:00,117.601,117.615,117.588,117.615,446599998.0
2006-09-15 04:51:00,117.623,117.633,117.623,117.627,165799996.0
2006-09-15 04:52:00,117.621,117.621,117.579,117.59,223299999.0
2006-09-15 04:53:00,117.596,117.621,117.586,117.602,330300008.0
2006-09-15 04:54:00,117.613,117.621,117.593,117.609,232999997.0
2006-09-15 04:55:00,117.607,117.608,117.598,117.601,290499997.0
2006-09-15 04:56:00,117.587,117.611,117.579,117.611,224100002.0
2006-09-15 04:57:00,117.595,117.612,117.595,117.612,110800004.0
2006-09-15 04:58:00,117.603,117.614,117.588,117.612,188100005.0
2006-09-15 04:59:00,117.603,117.624,117.584,117.623,283199997.0
2006-09-15 05:00:00,117.61,117.625,117.602,117.624,156299998.0
2006-09-15 05:01:00,117.61,117.61,117.589,117.601,255800001.0
2006-09-15 05:02:00,117.61,117.625,117.596,117.599,393900002.0
2006-09-15 05:03:00,117.613,117.617,117.587,117.617,215900006.0
2006-09-15 05:04:00,117.609,117.621,117.597,117.616,356100000.0
2006-09-15 05:05:00,117.625,117.63,117.606,117.619,274399991.0
2006-09-15 05:06:00,117.583,117.621,117.577,117.602,305900001.0
2006-09-15 05:07:00,117.603,117.623,117.599,117.62,383299993.0
2006-09-15 05:08:00,117.613,117.626,117.593,117.626,267200001.0
2006-09-15 05:09:00,117.63,117.634,117.608,117.623,357800004.0
2006-09-15 05:10:00,117.618,117.628,117.609,117.622,263199998.0
2006-09-15 05:11:00,117.6,117.626,117.586,117.626,151400000.0
2006-09-15 05:12:00,117.618,117.623,117.601,117.615,386900001.0
2006-09-15 05:13:00,117.625,117.625,117.602,117.607,204600000.0
2006-09-15 05:14:00,117.61,117.626,117.603,117.619,352500002.0
2006-09-15 05:15:00,117.611,117.628,117.605,117.626,158500001.0
2006-09-15 05:16:00,117.605,117.612,117.589,117.597,344299998.0
2006-09-15 05:17:00,117.615,117.619,117.595,117.603,244299998.0
2006-09-15 05:18:00,117.589,117.611,117.578,117.6,224299999.0
2006-09-15 05:19:00,117.612,117.624,117.603,117.603,158099999.0
2006-09-15 05:20:00,117.61,117.629,117.602,117.629,190300003.0
2006-09-15 05:21:00,117.62,117.628,117.594,117.594,485100003.0
2006-09-15 05:22:00,117.623,117.624,117.587,117.611,387200000.0
2006-09-15 05:23:00,117.622,117.63,117.621,117.628,271500001.0
2006-09-15 05:24:00,117.63,117.63,117.59,117.599,275700002.0
2006-09-15 05:25:00,117.622,117.631,117.591,117.608,257499992.0
2006-09-15 05:26:00,117.607,117.625,117.607,117.625,308300004.0
2006-09-15 05:27:00,117.632,117.636,117.61,117.627,393599998.0
2006-09-15 05:28:00,117.628,117.628,117.613,117.618,300300000.0
2006-09-15 05:29:00,117.627,117.627,117.626,117.626,64500000.0
2006-09-15 05:30:00,117.633,117.633,117.615,117.618,224400005.0
2006-09-15 05:31:00,117.625,117.635,117.601,117.615,308200007.0
2006-09-15 05:32:00,117.632,117.645,117.615,117.625,296599996.0
2006-09-15 05:33:00,117.648,117.662,117.646,117.662,164300001.0
2006-09-15 05:34:00,117.654,117.665,117.638,117.657,243700003.0
2006-09-15 05:35:00,117.665,117.665,117.657,117.66,167700000.0
2006-09-15 05:36:00,117.652,117.661,117.643,117.655,425099999.0
2006-09-15 05:37:00,117.655,117.666,117.65,117.657,242700001.0
2006-09-15 05:38:00,117.678,117.679,117.638,117.644,228800000.0
2006-09-15 05:39:00,117.672,117.675,117.67,117.675,233399999.0
2006-09-15 05:40:00,117.669,117.669,117.637,117.66,295299998.0
2006-09-15 05:41:00,117.63,117.659,117.626,117.632,328799999.0
2006-09-15 05:42:00,117.652,117.652,117.624,117.632,209999998.0
2006-09-15 05:43:00,117.642,117.649,117.64,117.646,208700000.0
2006-09-15 05:44:00,117.642,117.644,117.623,117.626,144400002.0
2006-09-15 05:45:00,117.643,117.643,117.608,117.629,226599999.0
2006-09-15 05:46:00,117.642,117.645,117.624,117.631,175699996.0
2006-09-15 05:47:00,117.641,117.653,117.641,117.653,200300002.0
2006-09-15 05:48:00,117.64,117.665,117.623,117.665,318900007.0
2006-09-15 05:49:00,117.659,117.659,117.638,117.643,294800000.0
2006-09-15 05:50:00,117.654,117.654,117.645,117.646,95400000.0
2006-09-15 05:51:00,117.64,117.645,117.628,117.639,148700001.0
2006-09-15 05:52:00,117.632,117.637,117.614,117.637,222300004.0
2006-09-15 05:53:00,117.626,117.644,117.618,117.641,156400001.0
2006-09-15 05:54:00,117.635,117.64,117.611,117.632,323300006.0
2006-09-15 05:55:00,117.629,117.634,117.612,117.627,415800008.0
2006-09-15 05:56:00,117.625,117.632,117.615,117.627,396999997.0
2006-09-15 05:57:00,117.632,117.637,117.605,117.626,260200000.0
2006-09-15 05:58:00,117.63,117.631,117.614,117.625,291199995.0
2006-09-15 05:59:00,117.623,117.633,117.609,117.628,230800002.0
2006-09-15 06:00:00,117.627,117.643,117.618,117.637,213299996.0
2006-09-15 06:01:00,117.623,117.623,117.598,117.617,54199999.0
2006-09-15 06:02:00,117.613,117.621,117.597,117.6,300599999.0
2006-09-15 06:03:00,117.6,117.616,117.571,117.571,223899998.0
2006-09-15 06:04:00,117.587,117.587,117.57,117.579,269400004.0
2006-09-15 06:05:00,117.587,117.589,117.573,117.582,132899999.0
2006-09-15 06:06:00,117.6,117.6,117.587,117.594,452199998.0
2006-09-15 06:07:00,117.59,117.59,117.575,117.577,218799997.0
2006-09-15 06:08:00,117.575,117.592,117.557,117.592,256800000.0
2006-09-15 06:09:00,117.58,117.58,117.571,117.573,81799999.0
2006-09-15 06:10:00,117.57,117.574,117.56,117.57,290600000.0
2006-09-15 06:11:00,117.551,117.57,117.551,117.57,348799999.0
2006-09-15 06:12:00,117.575,117.587,117.574,117.58,214900005.0
2006-09-15 06:13:00,117.57,117.573,117.548,117.549,362800004.0
2006-09-15 06:14:00,117.577,117.591,117.569,117.569,226699996.0
2006-09-15 06:15:00,117.575,117.593,117.57,117.588,269500003.0
2006-09-15 06:16:00,117.583,117.583,117.55,117.575,145899996.0
2006-09-15 06:17:00,117.584,117.586,117.556,117.576,249800000.0
2006-09-15 06:18:00,117.587,117.587,117.577,117.58,134100002.0
2006-09-15 06:19:00,117.597,117.597,117.571,117.589,212900004.0
2006-09-15 06:20:00,117.584,117.587,117.578,117.585,283499994.0
2006-09-15 06:21:00,117.573,117.591,117.564,117.581,249800003.0
2006-09-15 06:22:00,117.56,117.584,117.555,117.581,153699997.0
2006-09-15 06:23:00,117.573,117.573,117.547,117.57,315100007.0
2006-09-15 06:24:00,117.567,117.586,117.567,117.578,355900003.0
2006-09-15 06:25:00,117.572,117.572,117.553,117.553,284000003.0
2006-09-15 06:26:00,117.547,117.571,117.547,117.567,303400004.0
2006-09-15 06:27:00,117.565,117.573,117.542,117.568,167700002.0
2006-09-15 06:28:00,117.565,117.575,117.56,117.56,110200000.0
2006-09-15 06:29:00,117.522,117.522,117.491,117.5,386899998.0
2006-09-15 06:30:00,117.488,117.5,117.485,117.5,81300000.0
2006-09-15 06:31:00,117.482,117.482,117.457,117.459,229200007.0
2006-09-15 06:32:00,117.478,117.48,117.459,117.462,230600003.0
2006-09-15 06:33:00,117.46,117.466,117.438,117.446,270599991.0
2006-09-15 06:34:00,117.47,117.476,117.462,117.47,367099997.0
2006-09-15 06:35:00,117.472,117.486,117.462,117.486,203699999.0
2006-09-15 06:36:00,117.488,117.488,117.463,117.467,217500002.0
2006-09-15 06:37:00,117.482,117.49,117.467,117.473,240299999.0
2006-09-15 06:38:00,117.46,117.483,117.455,117.473,277300000.0
2006-09-15 06:39:00,117.465,117.474,117.452,117.468,314700000.0
2006-09-15 06:40:00,117.47,117.473,117.463,117.468,269300000.0
2006-09-15 06:41:00,117.455,117.455,117.431,117.431,159399998.0
2006-09-15 06:42:00,117.444,117.444,117.399,117.405,294299999.0
2006-09-15 06:43:00,117.401,117.41,117.393,117.403,346599998.0
2006-09-15 06:44:00,117.385,117.388,117.369,117.376,282800006.0
2006-09-15 06:45:00,117.385,117.413,117.385,117.412,209100002.0
2006-09-15 06:46:00,117.42,117.423,117.405,117.423,264300006.0
2006-09-15 06:47:00,117.41,117.41,117.404,117.409,163300003.0
2006-09-15 06:48:00,117.422,117.423,117.422,117.423,62500002.0
2006-09-15 06:49:00,117.44,117.452,117.439,117.444,147000003.0
2006-09-15 06:50:00,117.44,117.44,117.427,117.435,230400001.0
2006-09-15 06:51:00,117.431,117.449,117.418,117.437,363399999.0
2006-09-15 06:52:00,117.432,117.438,117.401,117.438,205499997.0
2006-09-15 06:53:00,117.44,117.445,117.434,117.435,262200003.0
2006-09-15 06:54:00,117.425,117.425,117.403,117.412,139600002.0
2006-09-15 06:55:00,117.432,117.432,117.409,117.414,147600003.0
2006-09-15 06:56:00,117.435,117.435,117.414,117.427,113100000.0
2006-09-15 06:57:00,117.441,117.445,117.416,117.445,314599998.0
2006-09-15 06:58:00,117.443,117.444,117.419,117.423,206300003.0
2006-09-15 06:59:00,117.428,117.439,117.412,117.423,290500004.0
2006-09-15 07:00:00,117.422,117.475,117.417,117.475,435000003.0
2006-09-15 07:01:00,117.47,117.48,117.466,117.471,204600001.0
2006-09-15 07:02:00,117.479,117.499,117.479,117.491,211299998.0
2006-09-15 07:03:00,117.488,117.488,117.451,117.471,403300006.0
2006-09-15 07:04:00,117.484,117.504,117.484,117.496,258599997.0
2006-09-15 07:05:00,117.507,117.519,117.507,117.516,202700004.0
2006-09-15 07:06:00,117.503,117.508,117.494,117.507,372599995.0
2006-09-15 07:07:00,117.514,117.514,117.495,117.498,256499994.0
2006-09-15 07:08:00,117.481,117.494,117.45,117.454,399200007.0
2006-09-15 07:09:00,117.487,117.487,117.448,117.456,334399998.0
2006-09-15 07:10:00,117.479,117.487,117.468,117.472,277199997.0
2006-09-15 07:11:00,117.487,117.487,117.445,117.472,274200000.0
2006-09-15 07:12:00,117.483,117.483,117.47,117.474,108700002.0
2006-09-15 07:13:00,117.475,117.487,117.451,117.451,324400000.0
2006-09-15 07:14:00,117.488,117.488,117.45,117.472,278200005.0
2006-09-15 07:15:00,117.472,117.474,117.451,117.474,343299995.0
2006-09-15 07:16:00,117.465,117.478,117.445,117.476,388500007.0
2006-09-15 07:17:00,117.465,117.493,117.451,117.493,109300001.0
2006-09-15 07:18:00,117.482,117.503,117.468,117.503,154300002.0
2006-09-15 07:19:00,117.508,117.508,117.481,117.501,149700003.0
2006-09-15 07:20:00,117.498,117.517,117.488,117.516,194400000.0
2006-09-15 07:21:00,117.515,117.518,117.498,117.509,229300001.0
2006-09-15 07:22:00,117.505,117.511,117.497,117.511,144000004.0
2006-09-15 07:23:00,117.51,117.511,117.467,117.469,214899999.0
2006-09-15 07:24:00,117.511,117.514,117.473,117.487,355799999.0
2006-09-15 07:25:00,117.5,117.5,117.467,117.49,214800002.0
2006-09-15 07:26:00,117.48,117.501,117.467,117.493,158500003.0
2006-09-15 07:27:00,117.491,117.502,117.487,117.488,237800003.0
2006-09-15 07:28:00,117.485,117.499,117.474,117.498,238399998.0
2006-09-15 07:29:00,117.507,117.509,117.475,117.5,356500002.0
2006-09-15 07:30:00,117.5,117.502,117.497,117.497,213899999.0
2006-09-15 07:31:00,117.468,117.504,117.456,117.504,179100001.0
2006-09-15 07:32:00,117.49,117.509,117.478,117.491,392500004.0
2006-09-15 07:33:00,117.503,117.517,117.488,117.496,310000000.0
2006-09-15 07:34:00,117.481,117.492,117.465,117.492,235800001.0
2006-09-15 07:35:00,117.475,117.486,117.462,117.486,91399999.0
2006-09-15 07:36:00,117.493,117.493,117.481,117.486,152000000.0
2006-09-15 07:37:00,117.47,117.47,117.456,117.469,166900002.0
2006-09-15 07:38:00,117.478,117.484,117.473,117.484,67900000.0
2006-09-15 07:39:00,117.466,117.482,117.466,117.478,209299995.0
2006-09-15 07:40:00,117.478,117.483,117.471,117.471,89800001.0
2006-09-15 07:41:00,117.477,117.511,117.477,117.511,303700002.0
2006-09-15 07:42:00,117.49,117.496,117.479,117.496,114599998.0
2006-09-15 07:43:00,117.518,117.519,117.485,117.502,112699999.0
2006-09-15 07:44:00,117.502,117.506,117.465,117.506,324000001.0
2006-09-15 07:45:00,117.5,117.512,117.486,117.489,313499999.0
2006-09-15 07:46:00,117.504,117.512,117.491,117.5,367800004.0
2006-09-15 07:47:00,117.497,117.508,117.486,117.487,217200005.0
2006-09-15 07:48:00,117.492,117.507,117.479,117.486,424799993.0
2006-09-15 07:49:00,117.494,117.494,117.469,117.47,75099998.0
2006-09-15 07:50:00,117.448,117.45,117.43,117.43,186800003.0
2006-09-15 07:51:00,117.45,117.45,117.44,117.444,305000001.0
2006-09-15 07:52:00,117.45,117.474,117.45,117.458,113999999.0
2006-09-15 07:53:00,117.458,117.463,117.457,117.46,299799999.0
2006-09-15 07:54:00,117.458,117.469,117.447,117.463,108500003.0
2006-09-15 07:55:00,117.463,117.463,117.431,117.462,300599997.0
2006-09-15 07:56:00,117.482,117.501,117.482,117.485,228999994.0
2006-09-15 07:57:00,117.493,117.509,117.493,117.505,265699997.0
2006-09-15 07:58:00,117.5,117.503,117.492,117.503,268399995.0
2006-09-15 07:59:00,117.501,117.501,117.476,117.476,198300002.0
2006-09-15 08:00:00,117.453,117.462,117.442,117.462,141700004.0
2006-09-15 08:01:00,117.47,117.492,117.47,117.485,153900001.0
2006-09-15 08:02:00,117.49,117.49,117.481,117.488,75700001.0
2006-09-15 08:03:00,117.483,117.491,117.473,117.491,145199999.0
2006-09-15 08:04:00,117.497,117.501,117.481,117.483,223299995.0
2006-09-15 08:05:00,117.494,117.496,117.486,117.486,110800001.0
2006-09-15 08:06:00,117.465,117.491,117.465,117.477,119500000.0
2006-09-15 08:07:00,117.484,117.495,117.483,117.483,195200002.0
2006-09-15 08:08:00,117.478,117.478,117.435,117.435,186200004.0
2006-09-15 08:09:00,117.478,117.48,117.467,117.47,160499999.0
2006-09-15 08:10:00,117.462,117.486,117.462,117.486,231299995.0
2006-09-15 08:11:00,117.473,117.473,117.455,117.463,105400003.0
2006-09-15 08:12:00,117.471,117.482,117.468,117.482,396599998.0
2006-09-15 08:13:00,117.486,117.493,117.479,117.479,76100002.0
2006-09-15 08:14:00,117.472,117.481,117.471,117.471,130900001.0
2006-09-15 08:15:00,117.465,117.465,117.447,117.463,112099998.0
2006-09-15 08:16:00,117.463,117.465,117.447,117.465,257299997.0
2006-09-15 08:17:00,117.469,117.474,117.438,117.463,299800009.0
2006-09-15 08:18:00,117.482,117.489,117.47,117.489,182699999.0
2006-09-15 08:19:00,117.487,117.502,117.487,117.502,127800000.0
2006-09-15 08:20:00,117.502,117.502,117.488,117.489,144399997.0
2006-09-15 08:21:00,117.493,117.493,117.444,117.483,217399999.0
2006-09-15 08:22:00,117.498,117.498,117.49,117.492,153499998.0
2006-09-15 08:23:00,117.468,117.495,117.459,117.49,307099999.0
2006-09-15 08:24:00,117.492,117.497,117.472,117.496,374199996.0
2006-09-15 08:25:00,117.495,117.51,117.474,117.487,307900010.0
2006-09-15 08:26:00,117.497,117.515,117.495,117.515,305099997.0
2006-09-15 08:27:00,117.525,117.548,117.525,117.548,300300006.0
2006-09-15 08:28:00,117.545,117.574,117.541,117.574,213000004.0
2006-09-15 08:29:00,117.567,117.567,117.555,117.56,210299997.0
2006-09-15 08:30:00,117.557,117.558,117.542,117.542,189799994.0
2006-09-15 08:31:00,117.54,117.546,117.51,117.52,329299998.0
2006-09-15 08:32:00,117.521,117.521,117.504,117.508,170600001.0
2006-09-15 08:33:00,117.51,117.51,117.477,117.499,306499996.0
2006-09-15 08:34:00,117.508,117.513,117.457,117.513,224500002.0
2006-09-15 08:35:00,117.544,117.577,117.544,117.568,246799994.0
2006-09-15 08:36:00,117.564,117.564,117.533,117.545,290900000.0
2006-09-15 08:37:00,117.55,117.568,117.539,117.564,259000000.0
2006-09-15 08:38:00,117.568,117.568,117.536,117.556,348099993.0
2006-09-15 08:39:00,117.551,117.564,117.539,117.56,279400004.0
2006-09-15 08:40:00,117.57,117.57,117.533,117.561,302200001.0
2006-09-15 08:41:00,117.565,117.565,117.533,117.551,198699998.0
2006-09-15 08:42:00,117.545,117.552,117.532,117.552,450900011.0
2006-09-15 08:43:00,117.558,117.564,117.537,117.551,256000003.0
2006-09-15 08:44:00,117.536,117.546,117.524,117.544,175600002.0
2006-09-15 08:45:00,117.55,117.553,117.522,117.55,354200003.0
2006-09-15 08:46:00,117.545,117.551,117.534,117.551,157200000.0
2006-09-15 08:47:00,117.546,117.566,117.54,117.559,345899995.0
2006-09-15 08:48:00,117.568,117.568,117.542,117.567,294399998.0
2006-09-15 08:49:00,117.565,117.573,117.548,117.562,280899996.0
2006-09-15 08:50:00,117.551,117.573,117.536,117.566,191199998.0
2006-09-15 08:51:00,117.573,117.579,117.539,117.555,303999998.0
2006-09-15 08:52:00,117.572,117.58,117.544,117.557,287300006.0
2006-09-15 08:53:00,117.555,117.565,117.555,117.557,261999998.0
2006-09-15 08:54:00,117.555,117.564,117.541,117.56,259600005.0
2006-09-15 08:55:00,117.562,117.563,117.523,117.537,298400005.0
2006-09-15 08:56:00,117.54,117.54,117.527,117.527,156800001.0
2006-09-15 08:57:00,117.525,117.53,117.494,117.497,207700002.0
2006-09-15 08:58:00,117.53,117.541,117.53,117.541,312900009.0
2006-09-15 08:59:00,117.55,117.571,117.55,117.565,225800006.0
2006-09-15 09:00:00,117.568,117.592,117.566,117.582,354300000.0
2006-09-15 09:01:00,117.604,117.625,117.604,117.625,112300000.0
2006-09-15 09:02:00,117.624,117.629,117.62,117.62,146899998.0
2006-09-15 09:03:00,117.627,117.627,117.578,117.6,452300002.0
2006-09-15 09:04:00,117.613,117.613,117.603,117.608,224399997.0
2006-09-15 09:05:00,117.611,117.611,117.595,117.598,155600001.0
2006-09-15 09:06:00,117.586,117.587,117.58,117.583,212299999.0
2006-09-15 09:07:00,117.59,117.595,117.568,117.588,270599995.0
2006-09-15 09:08:00,117.567,117.595,117.562,117.591,242600003.0
2006-09-15 09:09:00,117.597,117.597,117.563,117.581,265500003.0
2006-09-15 09:10:00,117.579,117.592,117.562,117.568,468700000.0
2006-09-15 09:11:00,117.577,117.594,117.57,117.594,348800002.0
2006-09-15 09:12:00,117.602,117.609,117.574,117.609,300900003.0
2006-09-15 09:13:00,117.612,117.612,117.593,117.6,348599999.0
2006-09-15 09:14:00,117.595,117.595,117.574,117.587,187299998.0
2006-09-15 09:15:00,117.594,117.594,117.567,117.58,218499996.0
2006-09-15 09:16:00,117.568,117.581,117.562,117.581,179599997.0
2006-09-15 09:17:00,117.585,117.596,117.563,117.596,263800002.0
2006-09-15 09:18:00,117.607,117.607,117.58,117.587,320200002.0
2006-09-15 09:19:00,117.585,117.59,117.563,117.576,291900000.0
2006-09-15 09:20:00,117.588,117.589,117.583,117.583,163200006.0
2006-09-15 09:21:00,117.587,117.593,117.579,117.579,263499995.0
2006-09-15 09:22:00,117.584,117.591,117.58,117.589,140600003.0
2006-09-15 09:23:00,117.588,117.589,117.554,117.557,294100001.0
2006-09-15 09:24:00,117.578,117.591,117.565,117.591,188500009.0
2006-09-15 09:25:00,117.593,117.599,117.584,117.596,261599998.0
2006-09-15 09:26:00,117.607,117.607,117.565,117.582,185700000.0
2006-09-15 09:27:00,117.604,117.622,117.604,117.618,192000000.0
2006-09-15 09:28:00,117.628,117.63,117.619,117.63,228000001.0
2006-09-15 09:29:00,117.616,117.616,117.593,117.593,153100002.0
2006-09-15 09:30:00,117.62,117.645,117.613,117.645,299600003.0
2006-09-15 09:31:00,117.658,117.66,117.631,117.633,351200004.0
2006-09-15 09:32:00,117.641,117.651,117.64,117.651,88900003.0
2006-09-15 09:33:00,117.636,117.666,117.631,117.666,331000002.0
2006-09-15 09:34:00,117.658,117.682,117.642,117.667,353499997.0
2006-09-15 09:35:00,117.674,117.674,117.65,117.653,259500004.0
2006-09-15 09:36:00,117.642,117.661,117.627,117.651,299999997.0
2006-09-15 09:37:00,117.648,117.665,117.626,117.626,113200002.0
2006-09-15 09:38:00,117.674,117.677,117.628,117.669,517200006.0
2006-09-15 09:39:00,117.678,117.678,117.673,117.677,230399997.0
2006-09-15 09:40:00,117.678,117.678,117.611,117.648,229799999.0
2006-09-15 09:41:00,117.676,117.679,117.635,117.65,400599995.0
2006-09-15 09:42:00,117.66,117.672,117.64,117.662,269200000.0
2006-09-15 09:43:00,117.623,117.656,117.609,117.655,191600001.0
2006-09-15 09:44:00,117.668,117.669,117.616,117.616,260200006.0
2006-09-15 09:45:00,117.642,117.656,117.629,117.656,129499996.0
2006-09-15 09:46:00,117.659,117.665,117.655,117.655,234200003.0
2006-09-15 09:47:00,117.643,117.656,117.624,117.656,154499996.0
2006-09-15 09:48:00,117.64,117.64,117.611,117.64,213400001.0
2006-09-15 09:49:00,117.637,117.644,117.614,117.625,338800001.0
2006-09-15 09:50:00,117.617,117.642,117.617,117.63,236800004.0
2006-09-15 09:51:00,117.634,117.644,117.61,117.635,293900000.0
2006-09-15 09:52:00,117.625,117.625,117.592,117.612,169300000.0
2006-09-15 09:53:00,117.617,117.617,117.591,117.611,207299996.0
2006-09-15 09:54:00,117.635,117.638,117.612,117.63,220600000.0
2006-09-15 09:55:00,117.641,117.653,117.626,117.651,182100000.0
2006-09-15 09:56:00,117.632,117.652,117.613,117.631,165600001.0
2006-09-15 09:57:00,117.659,117.684,117.658,117.661,139400001.0
2006-09-15 09:58:00,117.65,117.657,117.637,117.643,266799993.0
2006-09-15 09:59:00,117.628,117.628,117.601,117.614,217199996.0
2006-09-15 10:00:00,117.622,117.64,117.622,117.625,295399997.0
2006-09-15 10:01:00,117.636,117.642,117.617,117.634,230599994.0
2006-09-15 10:02:00,117.647,117.655,117.637,117.655,228999996.0
2006-09-15 10:03:00,117.655,117.655,117.633,117.642,140599996.0
2006-09-15 10:04:00,117.648,117.66,117.648,117.657,229099999.0
2006-09-15 10:05:00,117.658,117.662,117.649,117.652,156700002.0
2006-09-15 10:06:00,117.662,117.668,117.645,117.645,142000000.0
2006-09-15 10:07:00,117.626,117.649,117.626,117.649,349300003.0
2006-09-15 10:08:00,117.639,117.65,117.629,117.629,228800001.0
2006-09-15 10:09:00,117.631,117.631,117.625,117.625,175900001.0
2006-09-15 10:10:00,117.628,117.639,117.621,117.629,296600001.0
2006-09-15 10:11:00,117.636,117.638,117.633,117.634,115600001.0
2006-09-15 10:12:00,117.635,117.648,117.634,117.64,225200003.0
2006-09-15 10:13:00,117.663,117.664,117.628,117.629,216300006.0
2006-09-15 10:14:00,117.638,117.638,117.614,117.637,363799998.0
2006-09-15 10:15:00,117.639,117.639,117.624,117.629,256500003.0
2006-09-15 10:16:00,117.63,117.633,117.6,117.61,315899995.0
2006-09-15 10:17:00,117.569,117.575,117.509,117.547,213800002.0
2006-09-15 10:18:00,117.542,117.55,117.511,117.516,187999999.0
2006-09-15 10:19:00,117.51,117.529,117.508,117.508,397400001.0
2006-09-15 10:20:00,117.517,117.524,117.505,117.52,272500008.0
2006-09-15 10:21:00,117.51,117.517,117.51,117.517,43800000.0
2006-09-15 10:22:00,117.535,117.541,117.529,117.531,296799997.0
2006-09-15 10:23:00,117.513,117.513,117.478,117.486,148800003.0
2006-09-15 10:24:00,117.473,117.476,117.451,117.453,358999993.0
2006-09-15 10:25:00,117.445,117.461,117.432,117.461,315100005.0
2006-09-15 10:26:00,117.468,117.47,117.453,117.453,101800001.0
2006-09-15 10:27:00,117.433,117.442,117.422,117.437,210000001.0
2006-09-15 10:28:00,117.455,117.469,117.451,117.456,64700001.0
2006-09-15 10:29:00,117.452,117.469,117.45,117.465,175200002.0
2006-09-15 10:30:00,117.48,117.491,117.445,117.445,219600000.0
2006-09-15 10:31:00,117.452,117.456,117.433,117.441,67699999.0
2006-09-15 10:32:00,117.438,117.445,117.418,117.43,223499999.0
2006-09-15 10:33:00,117.438,117.438,117.416,117.416,121500000.0
2006-09-15 10:34:00,117.421,117.437,117.421,117.437,161100000.0
2006-09-15 10:35:00,117.448,117.483,117.448,117.483,139099999.0
2006-09-15 10:36:00,117.495,117.502,117.468,117.468,278999999.0
2006-09-15 10:37:00,117.481,117.503,117.469,117.469,224800002.0
2006-09-15 10:38:00,117.469,117.472,117.457,117.457,130899997.0
2006-09-15 10:39:00,117.462,117.475,117.462,117.467,152800001.0
2006-09-15 10:40:00,117.448,117.448,117.437,117.437,48700001.0
2006-09-15 10:41:00,117.42,117.422,117.407,117.409,244900001.0
2006-09-15 10:42:00,117.413,117.417,117.408,117.417,351899999.0
2006-09-15 10:43:00,117.415,117.433,117.41,117.433,216400003.0
2006-09-15 10:44:00,117.439,117.451,117.415,117.415,323300002.0
2006-09-15 10:45:00,117.426,117.426,117.404,117.423,127199998.0
2006-09-15 10:46:00,117.423,117.423,117.414,117.414,146099998.0
2006-09-15 10:47:00,117.424,117.424,117.39,117.395,153499998.0
2006-09-15 10:48:00,117.395,117.395,117.381,117.391,156800005.0
2006-09-15 10:49:00,117.404,117.419,117.404,117.415,183700000.0
2006-09-15 10:50:00,117.403,117.417,117.397,117.411,280400004.0
2006-09-15 10:51:00,117.397,117.397,117.381,117.383,254100002.0
2006-09-15 10:52:00,117.397,117.418,117.39,117.418,203399999.0
2006-09-15 10:53:00,117.422,117.427,117.417,117.421,85700002.0
2006-09-15 10:54:00,117.417,117.443,117.417,117.433,183299997.0
2006-09-15 10:55:00,117.415,117.444,117.415,117.433,361300000.0
2006-09-15 10:56:00,117.414,117.414,117.392,117.401,252700003.0
2006-09-15 10:57:00,117.407,117.412,117.406,117.408,318999999.0
2006-09-15 10:58:00,117.405,117.409,117.4,117.4,183399998.0
2006-09-15 10:59:00,117.413,117.431,117.413,117.417,328899998.0
2006-09-15 11:00:00,117.424,117.432,117.422,117.422,336499995.0
2006-09-15 11:01:00,117.421,117.422,117.416,117.417,216899995.0
2006-09-15 11:02:00,117.425,117.428,117.416,117.416,255300004.0
2006-09-15 11:03:00,117.438,117.438,117.412,117.412,79800003.0
2006-09-15 11:04:00,117.408,117.413,117.402,117.407,237200000.0
2006-09-15 11:05:00,117.407,117.434,117.407,117.434,468500003.0
2006-09-15 11:06:00,117.428,117.428,117.422,117.422,328499999.0
2006-09-15 11:07:00,117.42,117.446,117.42,117.446,169199998.0
2006-09-15 11:08:00,117.44,117.46,117.435,117.46,200499998.0
2006-09-15 11:09:00,117.42,117.42,117.402,117.407,231099998.0
2006-09-15 11:10:00,117.411,117.431,117.409,117.431,183799999.0
2006-09-15 11:11:00,117.424,117.442,117.424,117.442,160199999.0
2006-09-15 11:12:00,117.438,117.462,117.433,117.462,313400003.0
2006-09-15 11:13:00,117.474,117.509,117.474,117.509,83700000.0
2006-09-15 11:14:00,117.511,117.521,117.499,117.521,474299991.0
2006-09-15 11:15:00,117.517,117.521,117.507,117.518,257599995.0
2006-09-15 11:16:00,117.495,117.514,117.482,117.494,396000005.0
2006-09-15 11:17:00,117.49,117.499,117.486,117.496,273199996.0
2006-09-15 11:18:00,117.5,117.508,117.492,117.498,216800004.0
2006-09-15 11:19:00,117.488,117.495,117.485,117.49,264100007.0
2006-09-15 11:20:00,117.499,117.507,117.498,117.501,252600003.0
2006-09-15 11:21:00,117.503,117.517,117.495,117.513,316700005.0
2006-09-15 11:22:00,117.498,117.5,117.49,117.492,253300002.0
2006-09-15 11:23:00,117.494,117.516,117.486,117.51,396299998.0
2006-09-15 11:24:00,117.488,117.503,117.488,117.497,138199998.0
2006-09-15 11:25:00,117.491,117.509,117.491,117.494,171700001.0
2006-09-15 11:26:00,117.493,117.499,117.481,117.49,119499998.0
2006-09-15 11:27:00,117.497,117.511,117.495,117.511,112300002.0
2006-09-15 11:28:00,117.508,117.508,117.491,117.491,226199997.0
2006-09-15 11:29:00,117.503,117.505,117.489,117.489,222599997.0
2006-09-15 11:30:00,117.493,117.503,117.493,117.495,238800001.0
2006-09-15 11:31:00,117.502,117.514,117.501,117.502,131100004.0
2006-09-15 11:32:00,117.497,117.501,117.481,117.49,366400002.0
2006-09-15 11:33:00,117.501,117.501,117.485,117.495,421299994.0
2006-09-15 11:34:00,117.503,117.509,117.496,117.496,212199999.0
2006-09-15 11:35:00,117.493,117.493,117.486,117.489,69499998.0
2006-09-15 11:36:00,117.495,117.508,117.495,117.507,105000000.0
2006-09-15 11:37:00,117.5,117.51,117.5,117.508,233600001.0
2006-09-15 11:38:00,117.5,117.503,117.5,117.501,171499994.0
2006-09-15 11:39:00,117.503,117.51,117.496,117.509,194200003.0
2006-09-15 11:40:00,117.499,117.504,117.496,117.5,198000003.0
2006-09-15 11:41:00,117.498,117.515,117.498,117.507,288999996.0
2006-09-15 11:42:00,117.516,117.535,117.516,117.519,212200002.0
2006-09-15 11:43:00,117.524,117.524,117.492,117.492,224300003.0
2006-09-15 11:44:00,117.503,117.521,117.503,117.516,217800003.0
2006-09-15 11:45:00,117.529,117.563,117.529,117.563,369099998.0
2006-09-15 11:46:00,117.564,117.564,117.552,117.556,180300001.0
2006-09-15 11:47:00,117.555,117.559,117.546,117.546,70999998.0
2006-09-15 11:48:00,117.558,117.565,117.549,117.549,193999998.0
2006-09-15 11:49:00,117.562,117.576,117.562,117.562,332799996.0
2006-09-15 11:50:00,117.553,117.569,117.541,117.541,118699997.0
2006-09-15 11:51:00,117.549,117.553,117.537,117.545,318699999.0
2006-09-15 11:52:00,117.557,117.571,117.556,117.571,205000002.0
2006-09-15 11:53:00,117.569,117.573,117.563,117.563,308700004.0
2006-09-15 11:54:00,117.565,117.58,117.554,117.58,296000000.0
2006-09-15 11:55:00,117.58,117.58,117.565,117.575,206000002.0
2006-09-15 11:56:00,117.562,117.572,117.555,117.562,173699998.0
2006-09-15 11:57:00,117.564,117.587,117.564,117.587,262899995.0
2006-09-15 11:58:00,117.556,117.556,117.539,117.545,297500000.0
2006-09-15 11:59:00,117.54,117.546,117.537,117.546,167300000.0
2006-09-15 12:00:00,117.546,117.559,117.543,117.558,215800001.0
2006-09-15 12:01:00,117.552,117.552,117.537,117.537,167400003.0
2006-09-15 12:02:00,117.541,117.55,117.534,117.534,151900000.0
2006-09-15 12:03:00,117.54,117.56,117.539,117.558,156600002.0
2006-09-15 12:04:00,117.57,117.576,117.56,117.56,52200000.0
2006-09-15 12:05:00,117.558,117.564,117.552,117.564,259000000.0
2006-09-15 12:06:00,117.557,117.557,117.536,117.555,435399997.0
2006-09-15 12:07:00,117.548,117.568,117.531,117.568,255400000.0
2006-09-15 12:08:00,117.563,117.567,117.534,117.567,279999999.0
2006-09-15 12:09:00,117.573,117.579,117.545,117.566,325000002.0
2006-09-15 12:10:00,117.563,117.571,117.562,117.567,144899998.0
2006-09-15 12:11:00,117.567,117.573,117.562,117.569,420799999.0
2006-09-15 12:12:00,117.574,117.574,117.557,117.572,258800002.0
2006-09-15 12:13:00,117.563,117.572,117.54,117.568,198500003.0
2006-09-15 12:14:00,117.555,117.582,117.542,117.567,254900001.0
2006-09-15 12:15:00,117.583,117.583,117.575,117.578,199899999.0
2006-09-15 12:16:00,117.563,117.58,117.562,117.562,281699999.0
2006-09-15 12:17:00,117.565,117.57,117.51,117.557,314199999.0
2006-09-15 12:18:00,117.558,117.574,117.546,117.571,209799999.0
2006-09-15 12:19:00,117.563,117.57,117.538,117.57,294200002.0
2006-09-15 12:20:00,117.577,117.577,117.556,117.558,143199999.0
2006-09-15 12:21:00,117.6,117.605,117.584,117.593,220400001.0
2006-09-15 12:22:00,117.583,117.586,117.568,117.586,42600000.0
2006-09-15 12:23:00,117.597,117.599,117.556,117.573,354899993.0
2006-09-15 12:24:00,117.59,117.593,117.572,117.593,304800000.0
2006-09-15 12:25:00,117.593,117.604,117.568,117.587,406299999.0
2006-09-15 12:26:00,117.597,117.6,117.589,117.589,287599999.0
2006-09-15 12:27:00,117.59,117.59,117.561,117.576,292200004.0
2006-09-15 12:28:00,117.572,117.578,117.572,117.578,171299995.0
2006-09-15 12:29:00,117.583,117.583,117.575,117.578,318399997.0
2006-09-15 12:30:00,117.577,117.579,117.568,117.573,201600000.0
2006-09-15 12:31:00,117.573,117.583,117.573,117.583,177399999.0
2006-09-15 12:32:00,117.581,117.581,117.566,117.566,218999998.0
2006-09-15 12:33:00,117.56,117.566,117.526,117.566,105299997.0
2006-09-15 12:34:00,117.58,117.58,117.562,117.562,190100000.0
2006-09-15 12:35:00,117.57,117.58,117.57,117.577,98600004.0
2006-09-15 12:36:00,117.586,117.589,117.543,117.558,104300001.0
2006-09-15 12:37:00,117.55,117.562,117.541,117.555,291799999.0
2006-09-15 12:38:00,117.543,117.551,117.533,117.548,302999997.0
2006-09-15 12:39:00,117.548,117.561,117.539,117.553,268100006.0
2006-09-15 12:40:00,117.548,117.548,117.534,117.543,334500003.0
2006-09-15 12:41:00,117.535,117.54,117.512,117.531,211999995.0
2006-09-15 12:42:00,117.544,117.563,117.52,117.535,131000001.0
2006-09-15 12:43:00,117.549,117.562,117.534,117.555,332199996.0
2006-09-15 12:44:00,117.558,117.558,117.534,117.534,288300003.0
2006-09-15 12:45:00,117.54,117.545,117.51,117.54,288299997.0
2006-09-15 12:46:00,117.535,117.535,117.477,117.489,309700000.0
2006-09-15 12:47:00,117.508,117.508,117.497,117.5,366799994.0
2006-09-15 12:48:00,117.49,117.529,117.48,117.517,404699999.0
2006-09-15 12:49:00,117.499,117.502,117.493,117.498,209899998.0
2006-09-15 12:50:00,117.496,117.509,117.492,117.492,144700002.0
2006-09-15 12:51:00,117.497,117.497,117.464,117.488,317099996.0
2006-09-15 12:52:00,117.49,117.527,117.481,117.52,155899999.0
2006-09-15 12:53:00,117.51,117.531,117.502,117.51,294600007.0
2006-09-15 12:54:00,117.537,117.537,117.491,117.512,218100006.0
2006-09-15 12:55:00,117.505,117.536,117.5,117.531,204900001.0
2006-09-15 12:56:00,117.525,117.536,117.519,117.536,153800001.0
2006-09-15 12:57:00,117.532,117.537,117.514,117.53,228999999.0
2006-09-15 12:58:00,117.53,117.555,117.53,117.545,263600001.0
2006-09-15 12:59:00,117.542,117.551,117.535,117.545,270600006.0
2006-09-15 13:00:00,117.549,117.57,117.549,117.57,23300000.0
2006-09-15 13:01:00,117.57,117.576,117.528,117.545,411599994.0
2006-09-15 13:02:00,117.558,117.564,117.541,117.564,188700000.0
2006-09-15 13:03:00,117.562,117.571,117.554,117.571,234799997.0
2006-09-15 13:04:00,117.559,117.559,117.522,117.538,221999994.0
2006-09-15 13:05:00,117.565,117.574,117.533,117.555,272600002.0
2006-09-15 13:06:00,117.549,117.566,117.522,117.566,227099997.0
2006-09-15 13:07:00,117.578,117.578,117.53,117.552,218800000.0
2006-09-15 13:08:00,117.562,117.562,117.553,117.561,159399997.0
2006-09-15 13:09:00,117.573,117.594,117.573,117.58,180299997.0
2006-09-15 13:10:00,117.575,117.585,117.555,117.585,323699994.0
2006-09-15 13:11:00,117.56,117.575,117.55,117.558,167200002.0
2006-09-15 13:12:00,117.572,117.58,117.572,117.578,266899999.0
2006-09-15 13:13:00,117.59,117.602,117.59,117.594,106799997.0
2006-09-15 13:14:00,117.579,117.606,117.565,117.6,368400001.0
2006-09-15 13:15:00,117.573,117.597,117.568,117.573,253099993.0
2006-09-15 13:16:00,117.596,117.606,117.592,117.606,133799999.0
2006-09-15 13:17:00,117.608,117.618,117.608,117.611,247700003.0
2006-09-15 13:18:00,117.62,117.622,117.569,117.58,261300001.0
2006-09-15 13:19:00,117.581,117.621,117.575,117.61,172100001.0
2006-09-15 13:20:00,117.61,117.625,117.606,117.625,303500005.0
2006-09-15 13:21:00,117.639,117.639,117.602,117.621,243299994.0
2006-09-15 13:22:00,117.627,117.627,117.596,117.62,277700000.0
2006-09-15 13:23:00,117.623,117.629,117.6,117.617,266300000.0
2006-09-15 13:24:00,117.623,117.641,117.609,117.633,107500002.0
2006-09-15 13:25:00,117.623,117.628,117.607,117.628,242300004.0
2006-09-15 13:26:00,117.605,117.633,117.605,117.633,92899999.0
2006-09-15 13:27:00,117.646,117.652,117.623,117.64,229600002.0
2006-09-15 13:28:00,117.641,117.648,117.633,117.64,300599996.0
2006-09-15 13:29:00,117.646,117.652,117.644,117.647,187599997.0
2006-09-15 13:30:00,117.622,117.634,117.605,117.634,305199996.0
2006-09-15 13:31:00,117.625,117.63,117.605,117.63,312599999.0
2006-09-15 13:32:00,117.631,117.631,117.592,117.631,307699999.0
2006-09-15 13:33:00,117.618,117.641,117.606,117.641,314000004.0
2006-09-15 13:34:00,117.633,117.645,117.624,117.63,219500003.0
2006-09-15 13:35:00,117.612,117.632,117.604,117.623,209699997.0
2006-09-15 13:36:00,117.622,117.631,117.594,117.622,363699998.0
2006-09-15 13:37:00,117.615,117.635,117.593,117.63,241899999.0
2006-09-15 13:38:00,117.615,117.618,117.593,117.607,289599995.0
2006-09-15 13:39:00,117.628,117.628,117.604,117.607,204800001.0
2006-09-15 13:40:00,117.608,117.615,117.594,117.613,285800003.0
2006-09-15 13:41:00,117.606,117.617,117.6,117.611,148900000.0
2006-09-15 13:42:00,117.602,117.602,117.539,117.545,247700007.0
2006-09-15 13:43:00,117.582,117.583,117.57,117.582,255700001.0
2006-09-15 13:44:00,117.573,117.592,117.55,117.592,281099994.0
2006-09-15 13:45:00,117.598,117.599,117.577,117.586,242099997.0
2006-09-15 13:46:00,117.585,117.597,117.581,117.581,252199994.0
2006-09-15 13:47:00,117.587,117.587,117.553,117.567,262699995.0
2006-09-15 13:48:00,117.562,117.593,117.546,117.593,310200005.0
2006-09-15 13:49:00,117.61,117.64,117.61,117.637,194000002.0
2006-09-15 13:50:00,117.647,117.655,117.639,117.639,304699994.0
2006-09-15 13:51:00,117.652,117.663,117.641,117.642,253600001.0
2006-09-15 13:52:00,117.639,117.652,117.623,117.635,269199997.0
2006-09-15 13:53:00,117.652,117.669,117.652,117.655,144499996.0
2006-09-15 13:54:00,117.656,117.664,117.652,117.657,265499998.0
2006-09-15 13:55:00,117.653,117.662,117.647,117.662,137399999.0
2006-09-15 13:56:00,117.65,117.65,117.636,117.638,359199999.0
2006-09-15 13:57:00,117.64,117.644,117.622,117.632,277500000.0
2006-09-15 13:58:00,117.628,117.628,117.591,117.62,134600002.0
2006-09-15 13:59:00,117.625,117.629,117.617,117.617,200200000.0
2006-09-15 14:00:00,117.613,117.627,117.581,117.627,308899998.0
2006-09-15 14:01:00,117.62,117.63,117.595,117.595,192300000.0
2006-09-15 14:02:00,117.598,117.607,117.59,117.602,161600000.0
2006-09-15 14:03:00,117.605,117.614,117.604,117.604,293699998.0
2006-09-15 14:04:00,117.598,117.603,117.592,117.598,141400000.0
2006-09-15 14:05:00,117.584,117.589,117.567,117.573,150499999.0
2006-09-15 14:06:00,117.564,117.564,117.546,117.55,247599995.0
2006-09-15 14:07:00,117.543,117.56,117.537,117.546,190500001.0
2006-09-15 14:08:00,117.564,117.575,117.559,117.573,313800008.0
2006-09-15 14:09:00,117.584,117.622,117.584,117.602,210000002.0
2006-09-15 14:10:00,117.609,117.612,117.576,117.597,416600003.0
2006-09-15 14:11:00,117.599,117.599,117.594,117.598,137299997.0
2006-09-15 14:12:00,117.586,117.606,117.578,117.606,105099999.0
2006-09-15 14:13:00,117.602,117.606,117.584,117.59,158600002.0
2006-09-15 14:14:00,117.61,117.614,117.576,117.588,367100006.0
2006-09-15 14:15:00,117.605,117.625,117.597,117.625,374199995.0
2006-09-15 14:16:00,117.602,117.638,117.602,117.628,203700001.0
2006-09-15 14:17:00,117.621,117.621,117.589,117.603,326600003.0
2006-09-15 14:18:00,117.61,117.632,117.603,117.623,179700001.0
2006-09-15 14:19:00,117.627,117.633,117.627,117.633,56300002.0
2006-09-15 14:20:00,117.629,117.646,117.629,117.646,155400003.0
2006-09-15 14:21:00,117.64,117.656,117.631,117.656,149299997.0
2006-09-15 14:22:00,117.687,117.695,117.667,117.667,190399996.0
2006-09-15 14:23:00,117.665,117.671,117.659,117.671,442600012.0
2006-09-15 14:24:00,117.658,117.682,117.645,117.656,384899995.0
2006-09-15 14:25:00,117.656,117.656,117.648,117.648,116299998.0
2006-09-15 14:26:00,117.645,117.658,117.645,117.649,145899999.0
2006-09-15 14:27:00,117.652,117.665,117.628,117.628,175599999.0
2006-09-15 14:28:00,117.627,117.627,117.603,117.622,215000001.0
2006-09-15 14:29:00,117.573,117.591,117.51,117.551,235700000.0
2006-09-15 14:30:00,117.647,117.651,117.527,117.621,245199995.0
2006-09-15 14:31:00,117.629,117.646,117.613,117.62,225599998.0
2006-09-15 14:32:00,117.591,117.598,117.496,117.496,210099998.0
2006-09-15 14:33:00,117.467,117.475,117.464,117.475,216200001.0
2006-09-15 14:34:00,117.479,117.484,117.471,117.471,173600000.0
2006-09-15 14:35:00,117.464,117.487,117.449,117.449,375899989.0
2006-09-15 14:36:00,117.443,117.45,117.407,117.407,161499998.0
2006-09-15 14:37:00,117.408,117.438,117.397,117.438,352600002.0
2006-09-15 14:38:00,117.435,117.438,117.41,117.41,168600004.0
2006-09-15 14:39:00,117.392,117.41,117.38,117.394,271900000.0
2006-09-15 14:40:00,117.385,117.396,117.381,117.396,246300006.0
2006-09-15 14:41:00,117.398,117.404,117.372,117.401,301599997.0
2006-09-15 14:42:00,117.408,117.444,117.408,117.428,182900000.0
2006-09-15 14:43:00,117.445,117.504,117.445,117.504,373800005.0
2006-09-15 14:44:00,117.536,117.557,117.521,117.549,192300001.0
2006-09-15 14:45:00,117.552,117.569,117.545,117.547,274099999.0
2006-09-15 14:46:00,117.549,117.564,117.539,117.553,413399995.0
2006-09-15 14:47:00,117.545,117.558,117.543,117.55,241999997.0
2006-09-15 14:48:00,117.557,117.557,117.534,117.535,134699999.0
2006-09-15 14:49:00,117.518,117.541,117.516,117.537,235299999.0
2006-09-15 14:50:00,117.527,117.55,117.527,117.55,163300003.0
2006-09-15 14:51:00,117.557,117.562,117.543,117.543,182600001.0
2006-09-15 14:52:00,117.544,117.564,117.533,117.564,134800002.0
2006-09-15 14:53:00,117.564,117.564,117.542,117.542,242099997.0
2006-09-15 14:54:00,117.545,117.552,117.543,117.552,130900000.0
2006-09-15 14:55:00,117.548,117.554,117.529,117.554,139400000.0
2006-09-15 14:56:00,117.57,117.576,117.552,117.552,135800001.0
2006-09-15 14:57:00,117.543,117.556,117.519,117.555,366200002.0
2006-09-15 14:58:00,117.553,117.553,117.542,117.548,245999997.0
2006-09-15 14:59:00,117.557,117.557,117.494,117.532,314199996.0
2006-09-15 15:00:00,117.536,117.536,117.523,117.527,164600001.0
2006-09-15 15:01:00,117.532,117.532,117.522,117.528,178700002.0
2006-09-15 15:02:00,117.529,117.538,117.523,117.531,176399998.0
2006-09-15 15:03:00,117.528,117.552,117.528,117.546,345200007.0
2006-09-15 15:04:00,117.55,117.553,117.507,117.527,239200005.0
2006-09-15 15:05:00,117.549,117.58,117.549,117.58,181900000.0
2006-09-15 15:06:00,117.569,117.569,117.553,117.559,130399999.0
2006-09-15 15:07:00,117.548,117.56,117.548,117.557,199900000.0
2006-09-15 15:08:00,117.555,117.561,117.548,117.548,222000004.0
2006-09-15 15:09:00,117.548,117.548,117.52,117.534,228900000.0
2006-09-15 15:10:00,117.53,117.53,117.517,117.517,171199998.0
2006-09-15 15:11:00,117.51,117.51,117.477,117.477,216099998.0
2006-09-15 15:12:00,117.468,117.482,117.465,117.465,257800000.0
2006-09-15 15:13:00,117.465,117.475,117.44,117.463,225700002.0
2006-09-15 15:14:00,117.463,117.463,117.455,117.463,180199997.0
2006-09-15 15:15:00,117.439,117.439,117.408,117.438,254200004.0
2006-09-15 15:16:00,117.466,117.496,117.458,117.496,332699998.0
2006-09-15 15:17:00,117.491,117.493,117.478,117.478,268000000.0
2006-09-15 15:18:00,117.471,117.471,117.448,117.448,276200004.0
2006-09-15 15:19:00,117.45,117.484,117.45,117.481,352399998.0
2006-09-15 15:20:00,117.497,117.55,117.497,117.528,191000002.0
2006-09-15 15:21:00,117.513,117.533,117.495,117.522,364899999.0
2006-09-15 15:22:00,117.524,117.527,117.513,117.513,185200007.0
2006-09-15 15:23:00,117.516,117.516,117.496,117.499,245599997.0
2006-09-15 15:24:00,117.505,117.519,117.503,117.503,316200002.0
2006-09-15 15:25:00,117.497,117.497,117.479,117.479,230999998.0
2006-09-15 15:26:00,117.477,117.493,117.476,117.493,237099999.0
2006-09-15 15:27:00,117.478,117.478,117.457,117.465,172999998.0
2006-09-15 15:28:00,117.461,117.475,117.457,117.475,367899997.0
2006-09-15 15:29:00,117.466,117.466,117.453,117.453,248099995.0
2006-09-15 15:30:00,117.462,117.469,117.455,117.465,263500005.0
2006-09-15 15:31:00,117.466,117.481,117.465,117.469,96000001.0
2006-09-15 15:32:00,117.465,117.545,117.465,117.538,278800000.0
2006-09-15 15:33:00,117.533,117.598,117.533,117.598,272899996.0
2006-09-15 15:34:00,117.592,117.594,117.562,117.586,79100000.0
2006-09-15 15:35:00,117.596,117.619,117.594,117.616,278900003.0
2006-09-15 15:36:00,117.626,117.644,117.626,117.63,173299999.0
2006-09-15 15:37:00,117.632,117.657,117.632,117.642,277500005.0
2006-09-15 15:38:00,117.643,117.669,117.638,117.669,305500003.0
2006-09-15 15:39:00,117.665,117.68,117.653,117.654,353000006.0
2006-09-15 15:40:00,117.656,117.671,117.656,117.666,211300001.0
2006-09-15 15:41:00,117.667,117.676,117.658,117.67,305499994.0
2006-09-15 15:42:00,117.685,117.701,117.679,117.697,294700002.0
2006-09-15 15:43:00,117.707,117.709,117.698,117.702,328100000.0
2006-09-15 15:44:00,117.69,117.708,117.684,117.685,236300004.0
2006-09-15 15:45:00,117.69,117.694,117.677,117.677,290800002.0
2006-09-15 15:46:00,117.688,117.693,117.676,117.677,328799999.0
2006-09-15 15:47:00,117.675,117.689,117.671,117.68,219799995.0
2006-09-15 15:48:00,117.694,117.694,117.67,117.673,485899999.0
2006-09-15 15:49:00,117.657,117.657,117.642,117.655,106099999.0
2006-09-15 15:50:00,117.663,117.716,117.663,117.708,206999994.0
2006-09-15 15:51:00,117.702,117.702,117.668,117.674,218899998.0
2006-09-15 15:52:00,117.672,117.678,117.67,117.671,184900003.0
2006-09-15 15:53:00,117.682,117.695,117.674,117.674,366500009.0
2006-09-15 15:54:00,117.679,117.679,117.673,117.673,95699997.0
2006-09-15 15:55:00,117.675,117.675,117.64,117.64,28600000.0
2006-09-15 15:56:00,117.635,117.648,117.625,117.631,273599999.0
2006-09-15 15:57:00,117.593,117.593,117.576,117.577,337899994.0
2006-09-15 15:58:00,117.564,117.633,117.564,117.627,197000005.0
2006-09-15 15:59:00,117.627,117.634,117.611,117.612,272800001.0
2006-09-15 16:00:00,117.625,117.631,117.609,117.613,318400001.0
2006-09-15 16:01:00,117.611,117.611,117.604,117.604,40700001.0
2006-09-15 16:02:00,117.602,117.604,117.578,117.578,125499997.0
2006-09-15 16:03:00,117.58,117.589,117.58,117.585,80600001.0
2006-09-15 16:04:00,117.57,117.589,117.57,117.577,353200001.0
2006-09-15 16:05:00,117.58,117.589,117.572,117.572,160700002.0
2006-09-15 16:06:00,117.578,117.581,117.568,117.577,235600002.0
2006-09-15 16:07:00,117.567,117.567,117.559,117.565,167700000.0
2006-09-15 16:08:00,117.568,117.568,117.558,117.558,140400004.0
2006-09-15 16:09:00,117.567,117.578,117.552,117.552,329999996.0
2006-09-15 16:10:00,117.549,117.551,117.537,117.545,88000000.0
2006-09-15 16:11:00,117.552,117.552,117.539,117.539,172899998.0
2006-09-15 16:12:00,117.532,117.564,117.526,117.564,246199998.0
2006-09-15 16:13:00,117.56,117.592,117.556,117.588,205600001.0
2006-09-15 16:14:00,117.586,117.589,117.564,117.586,159299998.0
2006-09-15 16:15:00,117.587,117.597,117.563,117.591,195499998.0
2006-09-15 16:16:00,117.587,117.587,117.566,117.568,313099995.0
2006-09-15 16:17:00,117.565,117.569,117.552,117.556,291400002.0
2006-09-15 16:18:00,117.557,117.557,117.512,117.512,259100001.0
2006-09-15 16:19:00,117.515,117.527,117.515,117.519,63600000.0
2006-09-15 16:20:00,117.53,117.558,117.53,117.558,123999998.0
2006-09-15 16:21:00,117.563,117.569,117.53,117.548,163799999.0
2006-09-15 16:22:00,117.558,117.563,117.541,117.558,283200000.0
2006-09-15 16:23:00,117.555,117.559,117.535,117.552,261700000.0
2006-09-15 16:24:00,117.56,117.563,117.417,117.417,218000000.0
2006-09-15 16:25:00,117.392,117.406,117.31,117.363,271999993.0
2006-09-15 16:26:00,117.393,117.423,117.393,117.42,258599996.0
2006-09-15 16:27:00,117.404,117.404,117.388,117.388,278300005.0
2006-09-15 16:28:00,117.384,117.421,117.376,117.414,149499999.0
2006-09-15 16:29:00,117.431,117.456,117.431,117.455,146800001.0
2006-09-15 16:30:00,117.453,117.46,117.435,117.435,243499998.0
2006-09-15 16:31:00,117.425,117.455,117.416,117.455,229199998.0
2006-09-15 16:32:00,117.455,117.468,117.454,117.454,221799998.0
2006-09-15 16:33:00,117.443,117.448,117.438,117.448,246100003.0
2006-09-15 16:34:00,117.445,117.452,117.427,117.441,92800000.0
2006-09-15 16:35:00,117.446,117.479,117.434,117.479,263499999.0
2006-09-15 16:36:00,117.482,117.5,117.476,117.491,363700001.0
2006-09-15 16:37:00,117.488,117.5,117.488,117.496,322900004.0
2006-09-15 16:38:00,117.507,117.52,117.507,117.517,222600001.0
2006-09-15 16:39:00,117.522,117.548,117.522,117.54,274599995.0
2006-09-15 16:40:00,117.528,117.54,117.512,117.527,351600005.0
2006-09-15 16:41:00,117.523,117.523,117.509,117.523,279500005.0
2006-09-15 16:42:00,117.519,117.519,117.509,117.509,74600003.0
2006-09-15 16:43:00,117.512,117.512,117.501,117.507,223200001.0
2006-09-15 16:44:00,117.505,117.519,117.505,117.515,383300000.0
2006-09-15 16:45:00,117.513,117.519,117.503,117.519,231199999.0
2006-09-15 16:46:00,117.51,117.51,117.491,117.508,186000000.0
2006-09-15 16:47:00,117.512,117.526,117.51,117.518,258399995.0
2006-09-15 16:48:00,117.52,117.532,117.518,117.518,303899996.0
2006-09-15 16:49:00,117.527,117.554,117.527,117.543,194200001.0
2006-09-15 16:50:00,117.544,117.57,117.544,117.564,250900003.0
2006-09-15 16:51:00,117.56,117.568,117.549,117.557,322199999.0
2006-09-15 16:52:00,117.55,117.55,117.533,117.535,158500001.0
2006-09-15 16:53:00,117.526,117.558,117.526,117.546,170200005.0
2006-09-15 16:54:00,117.547,117.552,117.543,117.547,209999996.0
2006-09-15 16:55:00,117.528,117.548,117.517,117.548,307699999.0
2006-09-15 16:56:00,117.552,117.559,117.543,117.554,162100000.0
2006-09-15 16:57:00,117.55,117.562,117.537,117.562,333899996.0
2006-09-15 16:58:00,117.569,117.59,117.56,117.59,443000001.0
2006-09-15 16:59:00,117.595,117.595,117.575,117.577,346800003.0
2006-09-15 17:00:00,117.576,117.619,117.576,117.619,343899997.0
2006-09-15 17:01:00,117.63,117.657,117.63,117.656,252400000.0
2006-09-15 17:02:00,117.658,117.697,117.654,117.697,301999995.0
2006-09-15 17:03:00,117.687,117.692,117.672,117.672,211799996.0
2006-09-15 17:04:00,117.669,117.669,117.658,117.658,193400003.0
2006-09-15 17:05:00,117.644,117.667,117.64,117.652,300500001.0
2006-09-15 17:06:00,117.664,117.677,117.664,117.667,376300001.0
2006-09-15 17:07:00,117.655,117.655,117.629,117.634,180599998.0
2006-09-15 17:08:00,117.632,117.64,117.628,117.63,209399997.0
2006-09-15 17:09:00,117.633,117.642,117.633,117.636,190500001.0
2006-09-15 17:10:00,117.646,117.654,117.636,117.652,260299998.0
2006-09-15 17:11:00,117.628,117.66,117.628,117.657,161800004.0
2006-09-15 17:12:00,117.663,117.678,117.659,117.659,332000003.0
2006-09-15 17:13:00,117.662,117.672,117.66,117.672,337800000.0
2006-09-15 17:14:00,117.66,117.694,117.646,117.694,106300002.0
2006-09-15 17:15:00,117.693,117.693,117.674,117.685,133199999.0
2006-09-15 17:16:00,117.683,117.688,117.683,117.685,266799997.0
2006-09-15 17:17:00,117.68,117.688,117.672,117.681,204500002.0
2006-09-15 17:18:00,117.676,117.688,117.674,117.675,278399999.0
2006-09-15 17:19:00,117.68,117.718,117.68,117.71,418499998.0
2006-09-15 17:20:00,117.723,117.724,117.713,117.718,242500001.0
2006-09-15 17:21:00,117.717,117.728,117.71,117.713,295700004.0
2006-09-15 17:22:00,117.695,117.699,117.687,117.699,238000002.0
2006-09-15 17:23:00,117.69,117.704,117.686,117.697,191899998.0
2006-09-15 17:24:00,117.702,117.703,117.694,117.695,130299997.0
2006-09-15 17:25:00,117.691,117.706,117.683,117.706,354099997.0
2006-09-15 17:26:00,117.694,117.702,117.693,117.698,144199995.0
2006-09-15 17:27:00,117.698,117.701,117.684,117.684,223400004.0
2006-09-15 17:28:00,117.693,117.694,117.685,117.694,295899999.0
2006-09-15 17:29:00,117.683,117.693,117.674,117.693,190600002.0
2006-09-15 17:30:00,117.685,117.699,117.685,117.694,267700001.0
2006-09-15 17:31:00,117.678,117.693,117.668,117.69,338700002.0
2006-09-15 17:32:00,117.702,117.704,117.696,117.702,149900003.0
2006-09-15 17:33:00,117.703,117.709,117.677,117.693,250499998.0
2006-09-15 17:34:00,117.688,117.688,117.672,117.677,260899997.0
2006-09-15 17:35:00,117.697,117.697,117.673,117.675,231600001.0
2006-09-15 17:36:00,117.678,117.68,117.656,117.68,268500005.0
2006-09-15 17:37:00,117.683,117.683,117.677,117.682,221700002.0
2006-09-15 17:38:00,117.688,117.688,117.657,117.674,195900002.0
2006-09-15 17:39:00,117.668,117.668,117.646,117.651,69700000.0
2006-09-15 17:40:00,117.657,117.661,117.638,117.645,204000000.0
2006-09-15 17:41:00,117.633,117.639,117.598,117.616,274100002.0
2006-09-15 17:42:00,117.618,117.618,117.614,117.614,28000000.0
2006-09-15 17:43:00,117.617,117.632,117.601,117.604,292900000.0
2006-09-15 17:44:00,117.63,117.631,117.612,117.623,191599996.0
2006-09-15 17:45:00,117.63,117.635,117.63,117.635,166899997.0
2006-09-15 17:46:00,117.631,117.631,117.624,117.627,61499999.0
2006-09-15 17:47:00,117.615,117.635,117.613,117.635,273200002.0
2006-09-15 17:48:00,117.647,117.663,117.647,117.663,137400003.0
2006-09-15 17:49:00,117.657,117.671,117.642,117.652,367700001.0
2006-09-15 17:50:00,117.66,117.665,117.646,117.664,355199999.0
2006-09-15 17:51:00,117.668,117.675,117.665,117.665,262900002.0
2006-09-15 17:52:00,117.66,117.664,117.653,117.664,153300004.0
2006-09-15 17:53:00,117.67,117.67,117.65,117.654,191400001.0
2006-09-15 17:54:00,117.65,117.673,117.644,117.668,216899997.0
2006-09-15 17:55:00,117.66,117.66,117.648,117.659,192400002.0
2006-09-15 17:56:00,117.664,117.664,117.653,117.657,205100004.0
2006-09-15 17:57:00,117.647,117.66,117.63,117.66,230800001.0
2006-09-15 17:58:00,117.657,117.661,117.633,117.649,380900000.0
2006-09-15 17:59:00,117.669,117.701,117.669,117.701,127399999.0
2006-09-15 18:00:00,117.705,117.712,117.7,117.712,224000002.0
2006-09-15 18:01:00,117.7,117.7,117.7,117.7,1876000010.0
2006-09-15 18:02:00,117.71,117.71,117.68,117.68,1876000010.0
2006-09-15 18:03:00,117.67,117.68,117.67,117.68,1876000010.0
2006-09-15 18:04:00,117.67,117.68,117.67,117.68,1876000010.0
2006-09-15 18:05:00,117.69,117.69,117.68,117.68,1876000010.0
2006-09-15 18:06:00,117.69,117.69,117.68,117.68,1876000010.0
2006-09-15 18:08:00,117.67,117.67,117.67,117.67,1876000010.0
2006-09-15 18:09:00,117.68,117.68,117.67,117.67,1876000010.0
2006-09-15 18:10:00,117.68,117.68,117.66,117.66,1876000010.0
2006-09-15 18:11:00,117.65,117.67,117.65,117.66,1876000010.0
2006-09-15 18:12:00,117.67,117.68,117.67,117.68,1876000010.0
2006-09-15 18:13:00,117.69,117.7,117.69,117.7,1876000010.0
2006-09-15 18:14:00,117.69,117.7,117.69,117.7,1876000010.0
2006-09-15 18:15:00,117.69,117.69,117.68,117.68,1876000010.0
2006-09-15 18:16:00,117.69,117.7,117.69,117.7,1876000010.0
2006-09-15 18:17:00,117.692,117.701,117.687,117.7,1876000010.0
2006-09-15 18:18:00,117.71,117.71,117.71,117.71,1764399998.0
2006-09-15 18:19:00,117.72,117.72,117.71,117.72,1764399998.0
2006-09-15 18:20:00,117.73,117.73,117.73,117.73,1764399998.0
2006-09-15 18:21:00,117.72,117.72,117.71,117.71,1764399998.0
2006-09-15 18:27:00,117.707,117.714,117.7,117.707,1764399998.0
2006-09-15 18:28:00,117.708,117.715,117.703,117.714,2110199988.0
2006-09-15 18:29:00,117.71,117.71,117.71,117.71,1891199984.0
2006-09-15 18:30:00,117.695,117.703,117.663,117.703,1891199984.0
2006-09-15 18:31:00,117.72,117.72,117.71,117.72,1865000003.0
2006-09-15 18:32:00,117.71,117.73,117.71,117.73,1865000003.0
2006-09-15 18:33:00,117.74,117.77,117.74,117.77,1865000003.0
2006-09-15 18:34:00,117.78,117.82,117.78,117.81,1865000003.0
2006-09-15 18:35:00,117.82,117.83,117.82,117.83,1865000003.0
2006-09-15 18:36:00,117.834,117.859,117.834,117.859,1865000003.0
2006-09-15 18:37:00,117.868,117.913,117.868,117.913,1262500003.0
2006-09-15 18:38:00,117.916,117.919,117.902,117.905,1117300004.0
2006-09-15 18:39:00,117.9,117.9,117.878,117.879,805200003.0
2006-09-15 18:40:00,117.878,117.899,117.856,117.877,1404999992.0
2006-09-15 18:41:00,117.874,117.874,117.857,117.862,1495400001.0
2006-09-15 18:42:00,117.855,117.869,117.855,117.865,1932000003.0
2006-09-15 18:43:00,117.868,117.87,117.864,117.865,1149700007.0
2006-09-15 18:44:00,117.859,117.859,117.831,117.831,832200002.0
2006-09-15 18:45:00,117.832,117.859,117.831,117.854,1844500013.0
2006-09-15 18:46:00,117.863,117.901,117.863,117.893,1689599987.0
2006-09-15 18:47:00,117.897,117.91,117.889,117.91,311999999.0
2006-09-15 18:48:00,117.917,117.927,117.868,117.902,884199999.0
2006-09-15 18:49:00,117.903,117.918,117.903,117.914,1303999991.0
2006-09-15 18:50:00,117.919,117.946,117.918,117.938,1701000003.0
2006-09-15 18:51:00,117.943,117.959,117.939,117.959,1764300016.0
2006-09-15 18:52:00,117.971,117.981,117.969,117.97,1478399987.0
2006-09-15 18:53:00,117.973,117.973,117.939,117.939,1452099992.0
2006-09-15 18:54:00,117.944,117.99,117.938,117.963,1728999989.0
2006-09-15 18:55:00,117.96,117.978,117.942,117.968,1973800005.0
2006-09-15 18:56:00,117.966,117.978,117.963,117.975,326000001.0
2006-09-15 18:57:00,117.973,117.978,117.965,117.965,925100001.0
2006-09-15 18:58:00,117.96,117.961,117.944,117.956,1620799987.0
2006-09-15 18:59:00,117.957,117.968,117.953,117.962,1573200008.0
2006-09-15 19:00:00,117.966,117.979,117.965,117.968,843200001.0
2006-09-15 19:01:00,117.973,117.979,117.964,117.971,508799999.0
2006-09-15 19:02:00,117.968,117.978,117.943,117.973,786800000.0
2006-09-15 19:03:00,117.969,117.969,117.954,117.957,1489299995.0
2006-09-15 19:04:00,117.955,117.956,117.949,117.951,1144499995.0
2006-09-15 19:05:00,117.939,117.939,117.91,117.93,699099994.0
2006-09-15 19:06:00,117.935,117.952,117.935,117.937,1151599995.0
2006-09-15 19:07:00,117.96,117.96,117.96,117.96,1521899998.0
2006-09-15 19:08:00,117.94,117.958,117.907,117.937,1521899998.0
2006-09-15 19:09:00,117.919,117.943,117.91,117.943,809900002.0
2006-09-15 19:10:00,117.95,117.95,117.938,117.949,736899997.0
2006-09-15 19:11:00,117.942,117.961,117.942,117.95,612600005.0
2006-09-15 19:12:00,117.952,118.004,117.952,117.982,1249000000.0
2006-09-15 19:13:00,117.994,117.999,117.973,117.988,622999996.0
2006-09-15 19:14:00,117.995,118.056,117.995,118.041,784899989.0
2006-09-15 19:15:00,118.048,118.055,118.04,118.048,1761200001.0
2006-09-15 19:16:00,118.049,118.054,118.028,118.033,913399995.0
2006-09-15 19:17:00,118.03,118.064,118.017,118.064,1177700010.0
2006-09-15 19:18:00,118.072,118.095,118.072,118.075,677000010.0
2006-09-15 19:19:00,118.069,118.081,118.042,118.069,1700299997.0
2006-09-15 19:20:00,118.07,118.073,118.04,118.05,794099996.0
2006-09-15 19:21:00,118.045,118.046,118.013,118.013,1249000002.0
2006-09-15 19:22:00,118.0,118.028,117.987,117.987,665000009.0
2006-09-15 19:23:00,118.0,118.0,117.98,117.98,1478800005.0
2006-09-15 19:24:00,117.984,117.989,117.964,117.977,1478800005.0
2006-09-15 19:25:00,117.985,118.014,117.979,117.982,1187300006.0
2006-09-15 19:26:00,118.01,118.01,117.99,118.0,1920100017.0
2006-09-15 19:27:00,117.98,117.996,117.954,117.996,1920100017.0
2006-09-15 19:28:00,117.989,118.004,117.968,117.99,943899997.0
2006-09-15 19:29:00,117.993,117.993,117.962,117.967,718799999.0
2006-09-15 19:30:00,117.971,117.995,117.971,117.985,1058500005.0
2006-09-15 19:31:00,117.99,118.009,117.988,118.005,1661399977.0
2006-09-15 19:32:00,118.01,118.017,118.0,118.007,1561799981.0
2006-09-15 19:33:00,117.993,118.016,117.926,117.94,966599996.0
2006-09-15 19:34:00,117.954,118.051,117.908,117.987,1257800000.0
2006-09-15 19:35:00,117.987,117.993,117.979,117.985,1159600003.0
2006-09-15 19:36:00,117.972,117.979,117.95,117.965,431400004.0
2006-09-15 19:37:00,117.965,117.976,117.955,117.969,275799996.0
2006-09-15 19:38:00,117.981,117.987,117.956,117.978,879699996.0
2006-09-15 19:39:00,117.974,117.992,117.946,117.959,1174200004.0
2006-09-15 19:40:00,117.98,117.98,117.952,117.979,981500005.0
2006-09-15 19:41:00,117.96,117.979,117.955,117.973,1104199986.0
2006-09-15 19:42:00,117.968,117.983,117.952,117.983,886900001.0
2006-09-15 19:43:00,117.981,117.981,117.93,117.93,389100000.0
2006-09-15 19:44:00,117.925,117.925,117.869,117.869,827599997.0
2006-09-15 19:45:00,117.869,117.903,117.869,117.869,831200006.0
2006-09-15 19:46:00,117.905,117.917,117.882,117.882,1404899993.0
2006-09-15 19:47:00,117.88,117.893,117.879,117.893,522899999.0
2006-09-15 19:48:00,117.884,117.953,117.877,117.953,1670099996.0
2006-09-15 19:49:00,117.958,117.958,117.908,117.935,371500003.0
2006-09-15 19:50:00,117.946,117.954,117.942,117.954,842300002.0
2006-09-15 19:51:00,117.951,117.958,117.923,117.943,684400001.0
2006-09-15 19:52:00,117.95,117.95,117.913,117.933,891399999.0
2006-09-15 19:53:00,117.928,117.93,117.911,117.915,946199998.0
2006-09-15 19:54:00,117.915,117.917,117.888,117.893,1774099989.0
2006-09-15 19:55:00,117.918,117.929,117.905,117.925,686499995.0
2006-09-15 19:56:00,117.921,117.93,117.883,117.921,664200009.0
2006-09-15 19:57:00,117.925,117.93,117.901,117.923,692000001.0
2006-09-15 19:58:00,117.923,117.923,117.873,117.893,1556699988.0
2006-09-15 19:59:00,117.917,117.925,117.914,117.923,875800002.0
2006-09-15 20:00:00,117.92,117.92,117.897,117.9,335600004.0
2006-09-15 20:01:00,117.92,117.931,117.909,117.917,682100003.0
2006-09-15 20:02:00,117.881,117.92,117.878,117.913,1200100000.0
2006-09-15 20:03:00,117.911,117.911,117.869,117.901,779100000.0
2006-09-15 20:04:00,117.91,117.911,117.88,117.911,705400004.0
2006-09-15 20:05:00,117.906,117.911,117.873,117.911,958999993.0
2006-09-15 20:06:00,117.906,117.908,117.876,117.897,1574400014.0
2006-09-15 20:07:00,117.89,117.902,117.873,117.902,999100004.0
2006-09-15 20:08:00,117.897,117.897,117.874,117.887,861000000.0
2006-09-15 20:09:00,117.881,117.891,117.858,117.865,897100007.0
2006-09-15 20:10:00,117.859,117.888,117.859,117.883,966499994.0
2006-09-15 20:11:00,117.885,117.885,117.858,117.869,1982799998.0
2006-09-15 20:12:00,117.88,117.89,117.88,117.89,955300003.0
2006-09-15 20:13:00,117.877,117.88,117.864,117.864,955300003.0
2006-09-15 20:14:00,117.864,117.864,117.836,117.84,820900002.0
2006-09-15 20:15:00,117.832,117.841,117.803,117.803,1483900002.0
2006-09-15 20:16:00,117.801,117.828,117.791,117.822,1159399996.0
2006-09-15 20:17:00,117.83,117.85,117.83,117.844,533400001.0
2006-09-15 20:18:00,117.844,117.844,117.812,117.814,333699997.0
2006-09-15 20:19:00,117.843,117.843,117.827,117.827,871800003.0
2006-09-15 20:20:00,117.818,117.832,117.802,117.825,952199997.0
2006-09-15 20:21:00,117.826,117.85,117.814,117.814,1289099999.0
2006-09-15 20:22:00,117.835,117.835,117.801,117.81,1467800005.0
2006-09-15 20:23:00,117.825,117.834,117.79,117.817,918099994.0
2006-09-15 20:24:00,117.831,117.831,117.786,117.815,617700007.0
2006-09-15 20:25:00,117.821,117.821,117.772,117.783,890099997.0
2006-09-15 20:26:00,117.796,117.797,117.76,117.795,1009199997.0
2006-09-15 20:27:00,117.801,117.801,117.78,117.795,1295800005.0
2006-09-15 20:28:00,117.8,117.8,117.79,117.79,2032800010.0
2006-09-15 20:31:00,117.785,117.794,117.781,117.783,2032800010.0
2006-09-15 20:32:00,117.785,117.788,117.78,117.785,2076999997.0
2006-09-15 20:33:00,117.783,117.791,117.76,117.775,581399998.0
2006-09-15 20:34:00,117.771,117.771,117.749,117.771,377100005.0
2006-09-15 20:35:00,117.774,117.779,117.733,117.772,438300004.0
2006-09-15 20:36:00,117.777,117.784,117.777,117.777,313900003.0
2006-09-15 20:37:00,117.752,117.784,117.744,117.768,347400002.0
2006-09-15 20:38:00,117.765,117.776,117.744,117.755,968100001.0
2006-09-15 20:39:00,117.776,117.778,117.751,117.765,1194700006.0
2006-09-15 20:40:00,117.79,117.79,117.78,117.78,924300003.0
2006-09-15 20:41:00,117.771,117.776,117.739,117.763,924300003.0
2006-09-15 20:42:00,117.763,117.763,117.728,117.75,1230299997.0
2006-09-15 20:43:00,117.75,117.77,117.749,117.763,1257000007.0
2006-09-15 20:44:00,117.76,117.769,117.725,117.745,1597499996.0
2006-09-15 20:45:00,117.745,117.766,117.717,117.722,1373300008.0
2006-09-15 20:46:00,117.757,117.772,117.754,117.772,1261400003.0
2006-09-15 20:47:00,117.77,117.77,117.73,117.73,1092100000.0
2006-09-15 20:48:00,117.717,117.726,117.715,117.717,1092100000.0
2006-09-15 20:49:00,117.72,117.725,117.714,117.72,1203299994.0
2006-09-15 20:50:00,117.72,117.727,117.72,117.72,1421200001.0
2006-09-15 20:51:00,117.717,117.717,117.681,117.695,754000005.0
2006-09-15 20:52:00,117.69,117.704,117.683,117.699,146699996.0
2006-09-15 20:53:00,117.705,117.714,117.689,117.696,1333999996.0
2006-09-15 20:54:00,117.675,117.7,117.67,117.687,550200003.0
2006-09-15 20:55:00,117.695,117.698,117.651,117.67,1753499995.0
2006-09-15 20:56:00,117.683,117.686,117.649,117.649,812899993.0
2006-09-15 20:57:00,117.653,117.66,117.644,117.654,1727200020.0
2006-09-15 20:58:00,117.67,117.67,117.66,117.67,1321800000.0
2006-09-15 20:59:00,117.66,117.66,117.65,117.65,1321800000.0
2006-09-15 21:00:00,117.64,117.66,117.64,117.66,1321800000.0
2006-09-15 21:01:00,117.655,117.67,117.632,117.632,1321800000.0
2006-09-15 21:02:00,117.652,117.665,117.652,117.655,895100002.0
2006-09-15 21:03:00,117.659,117.667,117.654,117.659,1193300007.0
2006-09-15 21:04:00,117.658,117.67,117.652,117.664,436899998.0
2006-09-15 21:05:00,117.675,117.681,117.668,117.677,646700002.0
2006-09-15 21:06:00,117.676,117.677,117.656,117.67,886100010.0
2006-09-15 21:07:00,117.675,117.683,117.672,117.676,1451999996.0
2006-09-15 21:08:00,117.673,117.688,117.636,117.688,691500012.0
2006-09-15 21:09:00,117.69,117.71,117.689,117.705,414500005.0
2006-09-15 21:10:00,117.702,117.702,117.687,117.691,593900007.0
2006-09-15 21:11:00,117.696,117.699,117.687,117.689,193799999.0
2006-09-15 21:12:00,117.684,117.684,117.666,117.678,518000003.0
2006-09-15 21:13:00,117.668,117.672,117.641,117.66,700600000.0
2006-09-15 21:14:00,117.675,117.679,117.656,117.67,1592200001.0
2006-09-15 21:15:00,117.672,117.679,117.666,117.67,1389999995.0
2006-09-15 21:16:00,117.648,117.682,117.647,117.682,1121699992.0
2006-09-15 21:17:00,117.674,117.674,117.634,117.656,1770599983.0
2006-09-15 21:18:00,117.667,117.683,117.652,117.662,1013500003.0
2006-09-15 21:19:00,117.668,117.671,117.659,117.659,1119200010.0
2006-09-15 21:20:00,117.654,117.659,117.632,117.645,1303600002.0
2006-09-15 21:21:00,117.652,117.652,117.623,117.645,1163200001.0
2006-09-15 21:22:00,117.631,117.647,117.614,117.627,1416600007.0
2006-09-15 21:23:00,117.645,117.648,117.619,117.635,1014500005.0
2006-09-15 21:24:00,117.637,117.648,117.635,117.638,1569200007.0
2006-09-15 21:25:00,117.638,117.656,117.619,117.647,1803900010.0
2006-09-15 21:26:00,117.637,117.637,117.587,117.597,870200006.0
2006-09-15 21:27:00,117.583,117.583,117.531,117.557,1036600009.0
2006-09-15 21:28:00,117.547,117.551,117.534,117.547,340100006.0
2006-09-15 21:29:00,117.557,117.561,117.541,117.556,811900009.0
2006-09-15 21:30:00,117.555,117.575,117.55,117.575,920099996.0
2006-09-15 21:31:00,117.569,117.585,117.542,117.585,238999992.0
2006-09-15 21:32:00,117.592,117.594,117.578,117.594,1042599997.0
2006-09-15 21:33:00,117.589,117.589,117.57,117.585,781899997.0
2006-09-15 21:34:00,117.582,117.587,117.568,117.571,617700003.0
2006-09-15 21:35:00,117.58,117.581,117.547,117.566,284699999.0
2006-09-15 21:36:00,117.573,117.574,117.548,117.574,519600003.0
2006-09-15 21:37:00,117.572,117.588,117.559,117.57,606800006.0
2006-09-15 21:38:00,117.568,117.569,117.555,117.557,324000006.0
2006-09-15 21:39:00,117.56,117.58,117.539,117.58,515899995.0
2006-09-15 21:40:00,117.58,117.586,117.545,117.577,855199994.0
2006-09-15 21:41:00,117.576,117.581,117.541,117.576,421000003.0
2006-09-15 21:42:00,117.578,117.58,117.551,117.558,1019600001.0
2006-09-15 21:43:00,117.583,117.583,117.551,117.57,345100005.0
2006-09-15 21:44:00,117.579,117.579,117.556,117.574,1557999992.0
2006-09-15 21:45:00,117.573,117.583,117.56,117.583,528199997.0
2006-09-15 21:46:00,117.587,117.597,117.54,117.577,889800002.0
2006-09-15 21:47:00,117.582,117.594,117.559,117.587,562099997.0
2006-09-15 21:48:00,117.587,117.597,117.566,117.578,767900000.0
2006-09-15 21:49:00,117.582,117.602,117.554,117.589,657800003.0
2006-09-15 21:50:00,117.595,117.597,117.593,117.595,189400000.0
2006-09-15 21:51:00,117.591,117.599,117.573,117.595,500100002.0
2006-09-15 21:52:00,117.588,117.588,117.573,117.583,207400002.0
2006-09-15 21:53:00,117.581,117.581,117.545,117.581,278300004.0
2006-09-15 21:54:00,117.581,117.581,117.563,117.574,886600000.0
2006-09-15 21:55:00,117.565,117.567,117.544,117.549,226699998.0
2006-09-15 21:56:00,117.561,117.561,117.528,117.543,309999996.0
2006-09-15 21:57:00,117.538,117.562,117.525,117.542,300300006.0
2006-09-15 21:58:00,117.55,117.571,117.55,117.571,197700001.0
2006-09-15 21:59:00,117.57,117.57,117.521,117.535,530699999.0
2006-09-15 22:00:00,117.549,117.549,117.521,117.521,1000900005.0
2006-09-15 22:01:00,117.522,117.542,117.52,117.542,1296299996.0
2006-09-15 22:02:00,117.54,117.556,117.511,117.527,622500001.0
2006-09-15 22:03:00,117.544,117.565,117.544,117.565,344000003.0
2006-09-15 22:04:00,117.573,117.592,117.571,117.589,951800011.0
2006-09-15 22:05:00,117.583,117.583,117.559,117.573,122300000.0
2006-09-15 22:06:00,117.574,117.583,117.574,117.578,241300005.0
2006-09-15 22:07:00,117.57,117.595,117.557,117.595,435900007.0
2006-09-15 22:08:00,117.593,117.6,117.581,117.583,393699997.0
2006-09-15 22:09:00,117.588,117.593,117.571,117.593,196699999.0
2006-09-15 22:10:00,117.602,117.621,117.596,117.618,305299997.0
2006-09-15 22:11:00,117.593,117.597,117.568,117.568,526399998.0
2006-09-15 22:12:00,117.567,117.571,117.555,117.555,194899996.0
2006-09-15 22:13:00,117.55,117.565,117.534,117.534,528400001.0
2006-09-15 22:14:00,117.555,117.555,117.53,117.542,291200002.0
2006-09-15 22:15:00,117.547,117.547,117.529,117.536,268500002.0
2006-09-15 22:16:00,117.536,117.547,117.532,117.533,758600001.0
2006-09-15 22:17:00,117.539,117.549,117.53,117.548,425699995.0
2006-09-15 22:18:00,117.54,117.55,117.532,117.535,554299996.0
2006-09-15 22:19:00,117.55,117.558,117.55,117.555,430900002.0
2006-09-15 22:20:00,117.54,117.565,117.54,117.564,188699999.0
2006-09-15 22:21:00,117.567,117.579,117.549,117.555,239400007.0
2006-09-15 22:22:00,117.549,117.549,117.53,117.534,265400002.0
2006-09-15 22:23:00,117.549,117.558,117.518,117.526,314999995.0
2006-09-15 22:24:00,117.543,117.556,117.536,117.546,521099993.0
2006-09-15 22:25:00,117.563,117.563,117.547,117.555,295599998.0
2006-09-15 22:26:00,117.563,117.57,117.539,117.55,210600002.0
2006-09-15 22:27:00,117.549,117.549,117.519,117.52,1053300003.0
2006-09-15 22:28:00,117.522,117.529,117.508,117.523,228100002.0
2006-09-15 22:29:00,117.524,117.532,117.506,117.506,220000001.0
2006-09-15 22:30:00,117.515,117.519,117.495,117.5,241999996.0
2006-09-15 22:31:00,117.52,117.528,117.508,117.523,249100003.0
2006-09-15 22:32:00,117.53,117.53,117.525,117.53,308700000.0
2006-09-15 22:33:00,117.537,117.542,117.507,117.507,775499991.0
2006-09-15 22:34:00,117.521,117.536,117.494,117.496,1295100019.0
2006-09-15 22:35:00,117.532,117.544,117.531,117.531,331400002.0
2006-09-15 22:36:00,117.531,117.542,117.513,117.536,857400005.0
2006-09-15 22:37:00,117.543,117.553,117.531,117.531,309000003.0
2006-09-15 22:38:00,117.538,117.538,117.528,117.528,155099997.0
2006-09-15 22:39:00,117.522,117.537,117.515,117.537,284800001.0
2006-09-15 22:40:00,117.536,117.536,117.523,117.523,674699998.0
2006-09-15 22:41:00,117.525,117.525,117.503,117.519,305500002.0
2006-09-15 22:42:00,117.518,117.526,117.516,117.526,217099997.0
2006-09-15 22:43:00,117.528,117.544,117.527,117.537,381999998.0
2006-09-15 22:44:00,117.536,117.536,117.5,117.5,226900003.0
2006-09-15 22:45:00,117.544,117.544,117.527,117.536,374599998.0
2006-09-15 22:46:00,117.535,117.545,117.514,117.525,411799999.0
2006-09-15 22:47:00,117.539,117.554,117.512,117.512,267100005.0
2006-09-15 22:48:00,117.54,117.544,117.53,117.53,281099994.0
2006-09-15 22:49:00,117.544,117.557,117.544,117.557,255000003.0
2006-09-15 22:50:00,117.551,117.553,117.537,117.546,390700002.0
2006-09-15 22:51:00,117.532,117.553,117.524,117.541,300999998.0
2006-09-15 22:52:00,117.544,117.563,117.544,117.554,274799999.0
2006-09-15 22:53:00,117.558,117.56,117.543,117.543,409599992.0
2006-09-15 22:54:00,117.543,117.56,117.537,117.552,341400011.0
2006-09-15 22:55:00,117.551,117.557,117.529,117.55,529399994.0
2006-09-15 22:56:00,117.55,117.55,117.543,117.544,297000003.0
2006-09-15 22:57:00,117.534,117.54,117.529,117.54,487599997.0
2006-09-15 22:58:00,117.533,117.533,117.509,117.519,160200001.0
2006-09-15 22:59:00,117.505,117.519,117.496,117.519,454399993.0
2006-09-17 23:00:00,117.527,117.527,117.306,117.488,270999998.0
2006-09-17 23:01:00,117.277,117.498,117.277,117.498,182799996.0
2006-09-17 23:02:00,117.537,117.537,117.524,117.524,227800000.0
2006-09-17 23:03:00,117.533,117.538,117.398,117.398,157400001.0
2006-09-17 23:04:00,117.388,117.402,117.388,117.396,334699994.0
2006-09-17 23:05:00,117.39,117.39,117.292,117.292,147800003.0
2006-09-17 23:06:00,117.252,117.283,117.252,117.263,122200002.0
2006-09-17 23:07:00,117.283,117.319,117.271,117.278,315799996.0
2006-09-17 23:08:00,117.298,117.329,117.283,117.329,420500002.0
2006-09-17 23:09:00,117.361,117.361,117.344,117.344,180000000.0
2006-09-17 23:10:00,117.373,117.378,117.347,117.347,506199999.0
2006-09-17 23:11:00,117.338,117.363,117.333,117.341,219100004.0
2006-09-17 23:12:00,117.307,117.307,117.237,117.304,210600000.0
2006-09-17 23:13:00,117.315,117.322,117.315,117.318,110599999.0
2006-09-17 23:14:00,117.317,117.332,117.317,117.328,231200001.0
2006-09-17 23:15:00,117.358,117.359,117.346,117.359,63600002.0
2006-09-17 23:16:00,117.338,117.361,117.338,117.349,211199997.0
2006-09-17 23:17:00,117.347,117.393,117.347,117.373,125900003.0
2006-09-17 23:18:00,117.372,117.385,117.364,117.364,280900000.0
2006-09-17 23:19:00,117.349,117.38,117.349,117.354,233899998.0
2006-09-17 23:20:00,117.357,117.392,117.357,117.375,276999997.0
2006-09-17 23:21:00,117.386,117.404,117.336,117.336,291300000.0
2006-09-17 23:22:00,117.354,117.354,117.321,117.322,161300003.0
2006-09-17 23:23:00,117.332,117.341,117.332,117.338,403699998.0
2006-09-17 23:24:00,117.344,117.368,117.344,117.359,225900003.0
2006-09-17 23:25:00,117.361,117.373,117.355,117.373,267299998.0
2006-09-17 23:26:00,117.37,117.392,117.37,117.392,252499996.0
2006-09-17 23:27:00,117.389,117.42,117.389,117.41,117800001.0
2006-09-17 23:28:00,117.395,117.395,117.377,117.377,63100000.0
2006-09-17 23:29:00,117.42,117.42,117.387,117.388,142600001.0
2006-09-17 23:30:00,117.403,117.425,117.403,117.425,94900002.0
2006-09-17 23:31:00,117.392,117.409,117.385,117.4,196300003.0
2006-09-17 23:32:00,117.381,117.419,117.38,117.409,237199996.0
2006-09-17 23:33:00,117.403,117.406,117.389,117.406,153200004.0
2006-09-17 23:34:00,117.422,117.431,117.37,117.37,284100008.0
2006-09-17 23:35:00,117.45,117.45,117.398,117.445,274500002.0
2006-09-17 23:36:00,117.383,117.424,117.383,117.413,257500002.0
2006-09-17 23:37:00,117.416,117.46,117.398,117.46,172700005.0
2006-09-17 23:38:00,117.444,117.496,117.444,117.465,219899999.0
2006-09-17 23:39:00,117.472,117.492,117.458,117.492,297799996.0
2006-09-17 23:40:00,117.474,117.485,117.448,117.47,321699999.0
2006-09-17 23:41:00,117.473,117.507,117.465,117.507,175999998.0
2006-09-17 23:42:00,117.464,117.509,117.464,117.485,348899993.0
2006-09-17 23:43:00,117.496,117.542,117.471,117.471,238600005.0
2006-09-17 23:44:00,117.458,117.496,117.458,117.478,271600003.0
2006-09-17 23:45:00,117.527,117.527,117.481,117.499,159399999.0
2006-09-17 23:46:00,117.464,117.521,117.464,117.503,141000003.0
2006-09-17 23:47:00,117.474,117.504,117.474,117.477,291300004.0
2006-09-17 23:48:00,117.477,117.512,117.464,117.464,156800002.0
2006-09-17 23:49:00,117.452,117.476,117.436,117.436,299999999.0
2006-09-17 23:50:00,117.44,117.469,117.43,117.469,439599999.0
2006-09-17 23:51:00,117.46,117.484,117.453,117.484,360700000.0
2006-09-17 23:52:00,117.473,117.473,117.443,117.462,199400003.0
2006-09-17 23:53:00,117.45,117.466,117.438,117.443,316999994.0
2006-09-17 23:54:00,117.45,117.454,117.399,117.432,498199998.0
2006-09-17 23:55:00,117.422,117.469,117.415,117.424,298999997.0
2006-09-17 23:56:00,117.496,117.496,117.427,117.471,312900004.0
2006-09-17 23:57:00,117.431,117.465,117.431,117.459,204600000.0
2006-09-17 23:58:00,117.458,117.458,117.414,117.414,177700001.0
2006-09-17 23:59:00,117.425,117.437,117.404,117.404,211000000.0
2006-09-18 00:00:00,117.426,117.45,117.411,117.422,238599995.0
2006-09-18 00:01:00,117.433,117.457,117.42,117.42,167299998.0
2006-09-18 00:02:00,117.441,117.471,117.421,117.437,344600002.0
2006-09-18 00:03:00,117.475,117.484,117.454,117.454,264000002.0
2006-09-18 00:04:00,117.464,117.515,117.464,117.467,184699999.0
2006-09-18 00:05:00,117.468,117.484,117.458,117.463,188699997.0
2006-09-18 00:06:00,117.463,117.497,117.463,117.496,202400004.0
2006-09-18 00:07:00,117.5,117.507,117.485,117.485,204699992.0
2006-09-18 00:08:00,117.482,117.495,117.481,117.481,127399998.0
2006-09-18 00:09:00,117.474,117.518,117.474,117.515,178999997.0
2006-09-18 00:10:00,117.528,117.538,117.475,117.485,172900003.0
2006-09-18 00:11:00,117.49,117.52,117.49,117.517,170800000.0
2006-09-18 00:12:00,117.528,117.531,117.513,117.517,301700003.0
2006-09-18 00:13:00,117.527,117.571,117.527,117.567,282999996.0
2006-09-18 00:14:00,117.571,117.614,117.571,117.614,100199998.0
2006-09-18 00:15:00,117.602,117.61,117.587,117.59,175500000.0
2006-09-18 00:16:00,117.592,117.594,117.581,117.581,176400002.0
2006-09-18 00:17:00,117.57,117.59,117.57,117.573,181700002.0
2006-09-18 00:18:00,117.578,117.608,117.577,117.608,287200000.0
2006-09-18 00:19:00,117.611,117.623,117.611,117.615,308999997.0
2006-09-18 00:20:00,117.624,117.634,117.602,117.602,247499999.0
2006-09-18 00:21:00,117.593,117.62,117.593,117.62,226800002.0
2006-09-18 00:22:00,117.624,117.668,117.624,117.668,227100002.0
2006-09-18 00:23:00,117.67,117.67,117.645,117.649,119399998.0
2006-09-18 00:24:00,117.657,117.723,117.657,117.703,365800002.0
2006-09-18 00:25:00,117.708,117.753,117.708,117.715,212800002.0
2006-09-18 00:26:00,117.707,117.727,117.697,117.727,267500000.0
2006-09-18 00:27:00,117.728,117.75,117.712,117.72,331100002.0
2006-09-18 00:28:00,117.715,117.72,117.71,117.71,205099998.0
2006-09-18 00:29:00,117.71,117.72,117.708,117.716,180400001.0
2006-09-18 00:30:00,117.71,117.721,117.694,117.721,295500000.0
2006-09-18 00:31:00,117.7,117.72,117.7,117.72,247800001.0
2006-09-18 00:32:00,117.736,117.824,117.736,117.824,210199997.0
2006-09-18 00:33:00,117.866,117.938,117.866,117.921,153800002.0
2006-09-18 00:34:00,117.893,117.893,117.854,117.862,242299994.0
2006-09-18 00:35:00,117.863,117.871,117.845,117.871,314100002.0
2006-09-18 00:36:00,117.86,117.87,117.851,117.867,208500000.0
2006-09-18 00:37:00,117.881,117.881,117.844,117.851,367599998.0
2006-09-18 00:38:00,117.834,117.834,117.819,117.828,215099998.0
2006-09-18 00:39:00,117.837,117.851,117.837,117.845,213799999.0
2006-09-18 00:40:00,117.842,117.842,117.799,117.799,188600002.0
2006-09-18 00:41:00,117.795,117.812,117.795,117.812,193599999.0
2006-09-18 00:42:00,117.813,117.813,117.797,117.809,324400006.0
2006-09-18 00:43:00,117.813,117.813,117.794,117.8,384400001.0
2006-09-18 00:44:00,117.805,117.817,117.801,117.808,283899999.0
2006-09-18 00:45:00,117.821,117.84,117.82,117.837,197900004.0
2006-09-18 00:46:00,117.847,117.849,117.832,117.838,315300000.0
2006-09-18 00:47:00,117.84,117.845,117.82,117.825,251200001.0
2006-09-18 00:48:00,117.817,117.82,117.813,117.817,197900001.0
2006-09-18 00:49:00,117.822,117.835,117.817,117.823,152400002.0
2006-09-18 00:50:00,117.826,117.834,117.804,117.804,286299997.0
2006-09-18 00:51:00,117.796,117.796,117.76,117.76,178499996.0
2006-09-18 00:52:00,117.759,117.77,117.719,117.72,366499997.0
2006-09-18 00:53:00,117.725,117.731,117.718,117.731,244900004.0
2006-09-18 00:54:00,117.735,117.742,117.73,117.734,177000002.0
2006-09-18 00:55:00,117.733,117.74,117.712,117.712,77900002.0
2006-09-18 00:56:00,117.698,117.715,117.698,117.71,248100000.0
2006-09-18 00:57:00,117.706,117.721,117.706,117.712,212100005.0
2006-09-18 00:58:00,117.717,117.722,117.712,117.712,212200000.0
2006-09-18 00:59:00,117.718,117.722,117.716,117.722,102900002.0
2006-09-18 01:00:00,117.732,117.732,117.727,117.727,157700001.0
2006-09-18 01:01:00,117.725,117.73,117.716,117.716,253100001.0
2006-09-18 01:02:00,117.708,117.708,117.692,117.692,197999996.0
2006-09-18 01:03:00,117.695,117.697,117.671,117.673,208300000.0
2006-09-18 01:04:00,117.677,117.692,117.673,117.692,175599999.0
2006-09-18 01:05:00,117.697,117.703,117.689,117.699,201399998.0
2006-09-18 01:06:00,117.694,117.711,117.687,117.711,283500000.0
2006-09-18 01:07:00,117.702,117.723,117.701,117.709,254800002.0
2006-09-18 01:08:00,117.71,117.72,117.706,117.71,205500001.0
2006-09-18 01:09:00,117.725,117.738,117.707,117.707,231300005.0
2006-09-18 01:10:00,117.71,117.746,117.71,117.746,245000000.0
2006-09-18 01:11:00,117.748,117.771,117.742,117.771,268500008.0
2006-09-18 01:12:00,117.76,117.782,117.751,117.779,252900002.0
2006-09-18 01:13:00,117.798,117.798,117.767,117.783,231600001.0
2006-09-18 01:14:00,117.779,117.779,117.773,117.773,155099999.0
2006-09-18 01:15:00,117.769,117.784,117.768,117.78,208600001.0
2006-09-18 01:16:00,117.782,117.783,117.774,117.783,168600003.0
2006-09-18 01:17:00,117.786,117.791,117.777,117.777,230899999.0
2006-09-18 01:18:00,117.795,117.815,117.795,117.815,140299998.0
2006-09-18 01:19:00,117.805,117.829,117.805,117.828,199000000.0
2006-09-18 01:20:00,117.823,117.823,117.806,117.822,282999994.0
2006-09-18 01:21:00,117.835,117.845,117.825,117.838,360799999.0
2006-09-18 01:22:00,117.833,117.84,117.826,117.83,345600005.0
2006-09-18 01:23:00,117.84,117.84,117.824,117.831,152200000.0
2006-09-18 01:24:00,117.84,117.842,117.839,117.839,181500000.0
2006-09-18 01:25:00,117.835,117.871,117.835,117.871,357500003.0
2006-09-18 01:26:00,117.841,117.865,117.841,117.86,239999995.0
2006-09-18 01:27:00,117.885,117.899,117.885,117.898,234500001.0
2006-09-18 01:28:00,117.892,117.92,117.892,117.92,209200002.0
2006-09-18 01:29:00,117.914,117.927,117.909,117.927,176899999.0
2006-09-18 01:30:00,117.917,117.929,117.915,117.915,186599997.0
2006-09-18 01:31:00,117.908,117.923,117.908,117.923,197799999.0
2006-09-18 01:32:00,117.919,117.921,117.906,117.921,322500000.0
2006-09-18 01:33:00,117.917,117.931,117.915,117.931,250699996.0
2006-09-18 01:34:00,117.92,117.932,117.914,117.914,307200007.0
2006-09-18 01:35:00,117.923,117.923,117.907,117.921,320000000.0
2006-09-18 01:36:00,117.925,117.93,117.915,117.919,306400008.0
2006-09-18 01:37:00,117.924,117.944,117.922,117.922,163500003.0
2006-09-18 01:38:00,117.923,117.936,117.913,117.929,191099999.0
2006-09-18 01:39:00,117.912,117.931,117.912,117.916,264800000.0
2006-09-18 01:40:00,117.922,117.924,117.913,117.913,119999996.0
2006-09-18 01:41:00,117.932,117.937,117.923,117.928,264799991.0
2006-09-18 01:42:00,117.924,117.933,117.924,117.933,259100003.0
2006-09-18 01:43:00,117.915,117.925,117.893,117.925,237400002.0
2006-09-18 01:44:00,117.907,117.917,117.903,117.916,336699998.0
2006-09-18 01:45:00,117.92,117.952,117.92,117.952,249799998.0
2006-09-18 01:46:00,117.98,118.023,117.98,118.0,229700000.0
2006-09-18 01:47:00,117.99,118.042,117.99,118.035,168600000.0
2006-09-18 01:48:00,118.028,118.028,118.002,118.018,124999997.0
2006-09-18 01:49:00,118.04,118.069,118.04,118.069,131500001.0
2006-09-18 01:50:00,118.058,118.09,118.057,118.09,242199999.0
2006-09-18 01:51:00,118.098,118.098,118.028,118.028,171299997.0
2006-09-18 01:52:00,118.018,118.044,118.018,118.041,143399997.0
2006-09-18 01:53:00,118.057,118.071,118.042,118.045,194199996.0
2006-09-18 01:54:00,118.038,118.055,118.037,118.055,355199998.0
2006-09-18 01:55:00,118.055,118.055,118.039,118.045,272000008.0
2006-09-18 01:56:00,118.062,118.071,118.055,118.058,160399999.0
2006-09-18 01:57:00,118.057,118.08,118.057,118.08,223599997.0
2006-09-18 01:58:00,118.083,118.115,118.083,118.105,246599998.0
2006-09-18 01:59:00,118.091,118.091,118.031,118.031,279600000.0
2006-09-18 02:00:00,118.02,118.02,117.92,117.929,355800001.0
2006-09-18 02:01:00,117.921,117.921,117.834,117.834,214600000.0
2006-09-18 02:02:00,117.833,117.867,117.83,117.867,332399999.0
2006-09-18 02:03:00,117.874,117.904,117.874,117.884,324700005.0
2006-09-18 02:04:00,117.84,117.84,117.781,117.781,235500001.0
2006-09-18 02:05:00,117.767,117.836,117.767,117.831,310000004.0
2006-09-18 02:06:00,117.828,117.828,117.809,117.809,227999996.0
2006-09-18 02:07:00,117.815,117.839,117.815,117.838,185699998.0
2006-09-18 02:08:00,117.841,117.893,117.841,117.893,320000007.0
2006-09-18 02:09:00,117.916,117.968,117.916,117.951,319399999.0
2006-09-18 02:10:00,117.942,117.958,117.94,117.958,384300002.0
2006-09-18 02:11:00,117.96,117.96,117.946,117.956,289599990.0
2006-09-18 02:12:00,117.948,117.948,117.925,117.935,309299998.0
2006-09-18 02:13:00,117.928,117.971,117.928,117.965,308700002.0
2006-09-18 02:14:00,117.962,117.962,117.909,117.909,211699995.0
2006-09-18 02:15:00,117.885,117.885,117.853,117.853,241099999.0
2006-09-18 02:16:00,117.867,117.883,117.862,117.883,280200004.0
2006-09-18 02:17:00,117.907,117.907,117.89,117.89,138599998.0
2006-09-18 02:18:00,117.87,117.87,117.852,117.866,99999999.0
2006-09-18 02:19:00,117.87,117.896,117.859,117.859,203200001.0
2006-09-18 02:20:00,117.862,117.874,117.861,117.867,203500000.0
2006-09-18 02:21:00,117.869,117.878,117.869,117.877,125799999.0
2006-09-18 02:22:00,117.899,117.899,117.871,117.892,172400003.0
2006-09-18 02:23:00,117.89,117.893,117.884,117.888,126100000.0
2006-09-18 02:24:00,117.906,117.906,117.895,117.903,198600000.0
2006-09-18 02:25:00,117.9,117.9,117.89,117.9,141100000.0
2006-09-18 02:26:00,117.899,117.899,117.866,117.87,405899993.0
2006-09-18 02:27:00,117.872,117.872,117.856,117.863,269800000.0
2006-09-18 02:28:00,117.865,117.879,117.865,117.876,348600002.0
2006-09-18 02:29:00,117.88,117.88,117.866,117.869,307600000.0
2006-09-18 02:30:00,117.877,117.88,117.859,117.872,171900001.0
2006-09-18 02:31:00,117.878,117.892,117.877,117.892,276000003.0
2006-09-18 02:32:00,117.895,117.901,117.882,117.901,227100003.0
2006-09-18 02:33:00,117.889,117.891,117.872,117.887,144099997.0
2006-09-18 02:34:00,117.898,117.913,117.898,117.913,228399997.0
2006-09-18 02:35:00,117.909,117.909,117.881,117.897,288599995.0
2006-09-18 02:36:00,117.892,117.91,117.885,117.91,163000001.0
2006-09-18 02:37:00,117.929,117.941,117.929,117.941,21600000.0
2006-09-18 02:38:00,117.958,117.977,117.953,117.975,191799999.0
2006-09-18 02:39:00,117.966,117.974,117.96,117.974,234400002.0
2006-09-18 02:40:00,117.984,117.989,117.98,117.985,223900005.0
2006-09-18 02:41:00,117.987,117.987,117.964,117.964,164200001.0
2006-09-18 02:42:00,117.943,117.959,117.91,117.91,251000005.0
2006-09-18 02:43:00,117.912,117.913,117.897,117.905,125300004.0
2006-09-18 02:44:00,117.89,117.9,117.872,117.881,301600001.0
2006-09-18 02:45:00,117.866,117.876,117.86,117.861,267500005.0
2006-09-18 02:46:00,117.873,117.897,117.873,117.896,192500000.0
2006-09-18 02:47:00,117.898,117.898,117.876,117.879,292199997.0
2006-09-18 02:48:00,117.877,117.878,117.865,117.868,330700004.0
2006-09-18 02:49:00,117.865,117.865,117.834,117.843,119800001.0
2006-09-18 02:50:00,117.848,117.865,117.839,117.839,165800002.0
2006-09-18 02:51:00,117.842,117.856,117.826,117.826,188099998.0
2006-09-18 02:52:00,117.821,117.821,117.8,117.8,187899996.0
2006-09-18 02:53:00,117.795,117.806,117.785,117.799,213800000.0
2006-09-18 02:54:00,117.807,117.838,117.807,117.828,186199998.0
2006-09-18 02:55:00,117.835,117.853,117.835,117.853,115700000.0
2006-09-18 02:56:00,117.855,117.855,117.832,117.843,203399997.0
2006-09-18 02:57:00,117.847,117.855,117.837,117.837,239499997.0
2006-09-18 02:58:00,117.842,117.842,117.83,117.83,152600004.0
2006-09-18 02:59:00,117.839,117.867,117.839,117.86,337200005.0
2006-09-18 03:00:00,117.868,117.882,117.866,117.882,224200002.0
2006-09-18 03:01:00,117.893,117.893,117.879,117.892,242200000.0
2006-09-18 03:02:00,117.89,117.902,117.885,117.885,221499996.0
2006-09-18 03:03:00,117.897,117.898,117.885,117.89,378300000.0
2006-09-18 03:04:00,117.887,117.901,117.886,117.889,296999997.0
2006-09-18 03:05:00,117.89,117.9,117.887,117.887,258200001.0
2006-09-18 03:06:00,117.89,117.897,117.878,117.879,283900006.0
2006-09-18 03:07:00,117.857,117.857,117.842,117.856,425599997.0
2006-09-18 03:08:00,117.858,117.866,117.837,117.845,323399995.0
2006-09-18 03:09:00,117.845,117.845,117.818,117.825,190700000.0
2006-09-18 03:10:00,117.832,117.88,117.832,117.88,226999999.0
2006-09-18 03:11:00,117.897,117.9,117.887,117.887,210600002.0
2006-09-18 03:12:00,117.893,117.907,117.893,117.893,143300003.0
2006-09-18 03:13:00,117.89,117.893,117.883,117.887,254999999.0
2006-09-18 03:14:00,117.874,117.886,117.868,117.868,141099997.0
2006-09-18 03:15:00,117.878,117.88,117.868,117.873,292400002.0
2006-09-18 03:16:00,117.88,117.911,117.88,117.911,192599999.0
2006-09-18 03:17:00,117.88,117.892,117.879,117.892,200199995.0
2006-09-18 03:18:00,117.898,117.903,117.891,117.891,280699996.0
2006-09-18 03:19:00,117.903,117.91,117.889,117.91,185800000.0
2006-09-18 03:20:00,117.903,117.916,117.891,117.915,223300004.0
2006-09-18 03:21:00,117.893,117.893,117.884,117.89,281000004.0
2006-09-18 03:22:00,117.882,117.882,117.873,117.882,103900000.0
2006-09-18 03:23:00,117.872,117.895,117.872,117.895,233399995.0
2006-09-18 03:24:00,117.903,117.903,117.885,117.888,409100001.0
2006-09-18 03:25:00,117.887,117.889,117.862,117.862,177199996.0
2006-09-18 03:26:00,117.874,117.874,117.859,117.867,229699998.0
2006-09-18 03:27:00,117.869,117.879,117.863,117.867,240300003.0
2006-09-18 03:28:00,117.87,117.892,117.87,117.88,298599998.0
2006-09-18 03:29:00,117.878,117.883,117.872,117.872,180500002.0
2006-09-18 03:30:00,117.856,117.856,117.831,117.843,233400002.0
2006-09-18 03:31:00,117.838,117.859,117.836,117.857,137100000.0
2006-09-18 03:32:00,117.851,117.862,117.851,117.852,271300000.0
2006-09-18 03:33:00,117.858,117.865,117.844,117.853,307699994.0
2006-09-18 03:34:00,117.859,117.871,117.853,117.853,182000001.0
2006-09-18 03:35:00,117.85,117.863,117.848,117.863,486599994.0
2006-09-18 03:36:00,117.862,117.869,117.85,117.85,230100002.0
2006-09-18 03:37:00,117.842,117.85,117.836,117.836,81900002.0
2006-09-18 03:38:00,117.84,117.845,117.823,117.823,197200001.0
2006-09-18 03:39:00,117.834,117.84,117.828,117.828,100999999.0
2006-09-18 03:40:00,117.826,117.835,117.819,117.819,367200001.0
2006-09-18 03:41:00,117.817,117.821,117.817,117.821,125100003.0
2006-09-18 03:42:00,117.823,117.837,117.822,117.837,303500000.0
2006-09-18 03:43:00,117.822,117.828,117.817,117.818,153799999.0
2006-09-18 03:44:00,117.82,117.85,117.82,117.846,249000002.0
2006-09-18 03:45:00,117.851,117.866,117.839,117.852,167400001.0
2006-09-18 03:46:00,117.856,117.877,117.856,117.872,215699999.0
2006-09-18 03:47:00,117.873,117.88,117.866,117.872,179300004.0
2006-09-18 03:48:00,117.865,117.878,117.863,117.873,264699997.0
2006-09-18 03:49:00,117.883,117.883,117.868,117.868,212000004.0
2006-09-18 03:50:00,117.873,117.879,117.867,117.873,272399999.0
2006-09-18 03:51:00,117.871,117.879,117.864,117.868,215000001.0
2006-09-18 03:52:00,117.875,117.875,117.867,117.875,244700002.0
2006-09-18 03:53:00,117.872,117.881,117.867,117.867,202599998.0
2006-09-18 03:54:00,117.872,117.887,117.868,117.872,224099999.0
2006-09-18 03:55:00,117.868,117.887,117.868,117.88,205500003.0
2006-09-18 03:56:00,117.898,117.899,117.887,117.89,316300006.0
2006-09-18 03:57:00,117.897,117.906,117.889,117.899,364699999.0
2006-09-18 03:58:00,117.908,117.92,117.908,117.908,319900000.0
2006-09-18 03:59:00,117.902,117.917,117.899,117.905,367700000.0
2006-09-18 04:00:00,117.928,117.928,117.922,117.922,111199999.0
2006-09-18 04:01:00,117.91,117.928,117.906,117.928,215400001.0
2006-09-18 04:02:00,117.895,117.912,117.886,117.912,301900003.0
2006-09-18 04:03:00,117.906,117.906,117.904,117.904,53100000.0
2006-09-18 04:04:00,117.918,117.919,117.9,117.913,305700007.0
2006-09-18 04:05:00,117.911,117.911,117.893,117.893,187400002.0
2006-09-18 04:06:00,117.9,117.913,117.9,117.907,380800006.0
2006-09-18 04:07:00,117.913,117.92,117.902,117.902,444100004.0
2006-09-18 04:08:00,117.908,117.913,117.901,117.913,193999999.0
2006-09-18 04:09:00,117.909,117.919,117.9,117.9,235700001.0
2006-09-18 04:10:00,117.902,117.924,117.902,117.902,171500003.0
2006-09-18 04:11:00,117.893,117.893,117.882,117.888,129800000.0
2006-09-18 04:12:00,117.908,117.91,117.883,117.883,347300000.0
2006-09-18 04:13:00,117.877,117.878,117.865,117.867,151899997.0
2006-09-18 04:14:00,117.866,117.88,117.856,117.88,270500004.0
2006-09-18 04:15:00,117.866,117.873,117.86,117.873,210999999.0
2006-09-18 04:16:00,117.87,117.875,117.87,117.872,115800002.0
2006-09-18 04:17:00,117.883,117.883,117.864,117.875,353800004.0
2006-09-18 04:18:00,117.867,117.882,117.867,117.882,250799999.0
2006-09-18 04:19:00,117.887,117.889,117.877,117.883,214599996.0
2006-09-18 04:20:00,117.885,117.9,117.885,117.895,169799997.0
2006-09-18 04:21:00,117.907,117.911,117.895,117.895,188300000.0
2006-09-18 04:22:00,117.898,117.91,117.893,117.893,280000002.0
2006-09-18 04:23:00,117.906,117.906,117.891,117.905,321200001.0
2006-09-18 04:24:00,117.882,117.907,117.882,117.896,198199996.0
2006-09-18 04:25:00,117.905,117.911,117.897,117.905,355099998.0
2006-09-18 04:26:00,117.905,117.918,117.905,117.915,229300002.0
2006-09-18 04:27:00,117.911,117.928,117.902,117.902,341400001.0
2006-09-18 04:28:00,117.915,117.919,117.9,117.9,179600000.0
2006-09-18 04:29:00,117.905,117.915,117.888,117.894,210100002.0
2006-09-18 04:30:00,117.887,117.893,117.882,117.882,111400001.0
2006-09-18 04:31:00,117.877,117.908,117.876,117.893,222700001.0
2006-09-18 04:32:00,117.883,117.91,117.883,117.907,228200001.0
2006-09-18 04:33:00,117.903,117.919,117.903,117.915,211700003.0
2006-09-18 04:34:00,117.909,117.919,117.908,117.913,142700003.0
2006-09-18 04:35:00,117.912,117.932,117.905,117.932,106999998.0
2006-09-18 04:36:00,117.917,117.917,117.895,117.904,198100003.0
2006-09-18 04:37:00,117.895,117.908,117.895,117.898,162800002.0
2006-09-18 04:38:00,117.903,117.903,117.896,117.897,266899997.0
2006-09-18 04:39:00,117.898,117.903,117.895,117.895,86000001.0
2006-09-18 04:40:00,117.902,117.912,117.902,117.911,210900000.0
2006-09-18 04:41:00,117.9,117.916,117.89,117.903,198900000.0
2006-09-18 04:42:00,117.902,117.902,117.888,117.896,326300000.0
2006-09-18 04:43:00,117.904,117.904,117.893,117.893,49900000.0
2006-09-18 04:44:00,117.892,117.899,117.887,117.899,121399997.0
2006-09-18 04:45:00,117.904,117.916,117.894,117.909,274099995.0
2006-09-18 04:46:00,117.907,117.922,117.903,117.903,332900003.0
2006-09-18 04:47:00,117.901,117.901,117.87,117.87,275499996.0
2006-09-18 04:48:00,117.863,117.89,117.856,117.89,224599999.0
2006-09-18 04:49:00,117.897,117.905,117.892,117.892,221000002.0
2006-09-18 04:50:00,117.881,117.881,117.872,117.875,195699998.0
2006-09-18 04:51:00,117.879,117.891,117.879,117.891,162300004.0
2006-09-18 04:52:00,117.895,117.895,117.88,117.88,85600001.0
2006-09-18 04:53:00,117.887,117.892,117.869,117.869,213599997.0
2006-09-18 04:54:00,117.88,117.897,117.879,117.88,237400006.0
2006-09-18 04:55:00,117.875,117.875,117.867,117.867,71800001.0
2006-09-18 04:56:00,117.875,117.887,117.875,117.881,154200000.0
2006-09-18 04:57:00,117.87,117.886,117.87,117.877,204999998.0
2006-09-18 04:58:00,117.877,117.884,117.877,117.884,14900000.0
2006-09-18 04:59:00,117.883,117.905,117.875,117.905,57500000.0
2006-09-18 05:00:00,117.907,117.907,117.884,117.893,253899998.0
2006-09-18 05:01:00,117.888,117.898,117.882,117.898,185500000.0
2006-09-18 05:02:00,117.875,117.89,117.875,117.89,152199997.0
2006-09-18 05:03:00,117.892,117.892,117.879,117.882,132700001.0
2006-09-18 05:04:00,117.882,117.903,117.875,117.903,174999999.0
2006-09-18 05:05:00,117.876,117.899,117.876,117.899,293699996.0
2006-09-18 05:06:00,117.903,117.912,117.89,117.894,294599993.0
2006-09-18 05:07:00,117.905,117.92,117.888,117.888,283400003.0
2006-09-18 05:08:00,117.891,117.891,117.878,117.878,95800000.0
2006-09-18 05:09:00,117.873,117.884,117.869,117.876,524699996.0
2006-09-18 05:10:00,117.88,117.885,117.865,117.87,194999996.0
2006-09-18 05:11:00,117.874,117.887,117.862,117.867,204100001.0
2006-09-18 05:12:00,117.865,117.877,117.865,117.868,268200000.0
2006-09-18 05:13:00,117.868,117.875,117.866,117.867,183600001.0
2006-09-18 05:14:00,117.867,117.89,117.867,117.89,192600003.0
2006-09-18 05:15:00,117.88,117.88,117.871,117.876,212400000.0
2006-09-18 05:16:00,117.873,117.887,117.866,117.884,233300004.0
2006-09-18 05:17:00,117.882,117.882,117.867,117.867,186299999.0
2006-09-18 05:18:00,117.867,117.867,117.851,117.851,148299996.0
2006-09-18 05:19:00,117.859,117.87,117.854,117.854,159699998.0
2006-09-18 05:20:00,117.853,117.859,117.847,117.85,240799996.0
2006-09-18 05:21:00,117.843,117.845,117.837,117.845,363200001.0
2006-09-18 05:22:00,117.843,117.856,117.843,117.855,177200002.0
2006-09-18 05:23:00,117.848,117.861,117.839,117.861,276900006.0
2006-09-18 05:24:00,117.864,117.864,117.842,117.857,243899998.0
2006-09-18 05:25:00,117.858,117.87,117.854,117.862,294199996.0
2006-09-18 05:26:00,117.859,117.87,117.859,117.86,253099998.0
2006-09-18 05:27:00,117.882,117.885,117.865,117.865,541599994.0
2006-09-18 05:28:00,117.862,117.874,117.862,117.868,239800003.0
2006-09-18 05:29:00,117.857,117.857,117.856,117.856,42899998.0
2006-09-18 05:30:00,117.859,117.87,117.859,117.866,243400002.0
2006-09-18 05:31:00,117.876,117.876,117.862,117.87,364300003.0
2006-09-18 05:32:00,117.867,117.873,117.857,117.863,256000001.0
2006-09-18 05:33:00,117.858,117.867,117.856,117.867,354000004.0
2006-09-18 05:34:00,117.857,117.871,117.857,117.861,350999989.0
2006-09-18 05:35:00,117.878,117.886,117.87,117.886,374200000.0
2006-09-18 05:36:00,117.87,117.878,117.866,117.866,166599997.0
2006-09-18 05:37:00,117.869,117.872,117.865,117.867,188000001.0
2006-09-18 05:38:00,117.87,117.88,117.87,117.877,217599994.0
2006-09-18 05:39:00,117.861,117.865,117.849,117.855,246400002.0
2006-09-18 05:40:00,117.854,117.854,117.841,117.847,276700001.0
2006-09-18 05:41:00,117.84,117.847,117.83,117.84,340399999.0
2006-09-18 05:42:00,117.862,117.862,117.845,117.846,240800003.0
2006-09-18 05:43:00,117.853,117.862,117.848,117.862,273100000.0
2006-09-18 05:44:00,117.858,117.862,117.851,117.858,266599994.0
2006-09-18 05:45:00,117.853,117.861,117.844,117.861,150100004.0
2006-09-18 05:46:00,117.867,117.872,117.859,117.859,220100000.0
2006-09-18 05:47:00,117.867,117.886,117.867,117.878,201199997.0
2006-09-18 05:48:00,117.863,117.873,117.863,117.873,263400002.0
2006-09-18 05:49:00,117.873,117.875,117.865,117.87,230700002.0
2006-09-18 05:50:00,117.88,117.88,117.87,117.874,145800000.0
2006-09-18 05:51:00,117.873,117.88,117.87,117.877,131499998.0
2006-09-18 05:52:00,117.869,117.869,117.861,117.865,125200005.0
2006-09-18 05:53:00,117.863,117.885,117.863,117.885,257600002.0
2006-09-18 05:54:00,117.87,117.88,117.862,117.867,246900000.0
2006-09-18 05:55:00,117.868,117.873,117.866,117.868,351899997.0
2006-09-18 05:56:00,117.868,117.872,117.866,117.87,191899999.0
2006-09-18 05:57:00,117.871,117.875,117.865,117.865,147200003.0
2006-09-18 05:58:00,117.87,117.885,117.862,117.862,337300005.0
2006-09-18 05:59:00,117.87,117.886,117.87,117.878,72999999.0
2006-09-18 06:00:00,117.87,117.876,117.86,117.86,251700003.0
2006-09-18 06:01:00,117.862,117.866,117.862,117.866,12800000.0
2006-09-18 06:02:00,117.857,117.871,117.857,117.866,165399997.0
2006-09-18 06:03:00,117.86,117.865,117.86,117.865,233600001.0
2006-09-18 06:04:00,117.862,117.88,117.862,117.878,242399995.0
2006-09-18 06:05:00,117.882,117.882,117.862,117.865,120000000.0
2006-09-18 06:06:00,117.88,117.88,117.872,117.876,254799996.0
2006-09-18 06:07:00,117.864,117.864,117.862,117.862,28000000.0
2006-09-18 06:08:00,117.868,117.881,117.865,117.876,355200003.0
2006-09-18 06:09:00,117.908,117.91,117.893,117.893,292199992.0
2006-09-18 06:10:00,117.878,117.889,117.878,117.886,29500000.0
2006-09-18 06:11:00,117.865,117.874,117.86,117.873,280500001.0
2006-09-18 06:12:00,117.862,117.893,117.861,117.888,273000004.0
2006-09-18 06:13:00,117.863,117.878,117.863,117.869,226500004.0
2006-09-18 06:14:00,117.875,117.899,117.875,117.883,187200001.0
2006-09-18 06:15:00,117.873,117.891,117.866,117.872,299699998.0
2006-09-18 06:16:00,117.873,117.878,117.863,117.877,241199996.0
2006-09-18 06:17:00,117.872,117.872,117.868,117.868,159900001.0
2006-09-18 06:18:00,117.868,117.872,117.863,117.87,251899998.0
2006-09-18 06:19:00,117.878,117.88,117.868,117.868,111900003.0
2006-09-18 06:20:00,117.875,117.891,117.87,117.875,335400004.0
2006-09-18 06:21:00,117.873,117.875,117.864,117.867,150300000.0
2006-09-18 06:22:00,117.873,117.878,117.864,117.872,281799998.0
2006-09-18 06:23:00,117.87,117.877,117.864,117.877,150500003.0
2006-09-18 06:24:00,117.876,117.898,117.876,117.895,310099999.0
2006-09-18 06:25:00,117.895,117.908,117.883,117.883,420000008.0
2006-09-18 06:26:00,117.877,117.884,117.871,117.874,296199999.0
2006-09-18 06:27:00,117.878,117.88,117.862,117.873,190699998.0
2006-09-18 06:28:00,117.872,117.879,117.868,117.868,113100000.0
2006-09-18 06:29:00,117.874,117.885,117.864,117.864,94699998.0
2006-09-18 06:30:00,117.865,117.87,117.862,117.862,219200007.0
2006-09-18 06:31:00,117.854,117.871,117.854,117.86,149600001.0
2006-09-18 06:32:00,117.862,117.878,117.862,117.877,121100002.0
2006-09-18 06:33:00,117.873,117.878,117.866,117.87,459999993.0
2006-09-18 06:34:00,117.883,117.89,117.872,117.878,408299992.0
2006-09-18 06:35:00,117.881,117.881,117.869,117.87,220300002.0
2006-09-18 06:36:00,117.877,117.897,117.877,117.881,319900004.0
2006-09-18 06:37:00,117.868,117.871,117.854,117.857,162900001.0
2006-09-18 06:38:00,117.852,117.856,117.838,117.855,93000000.0
2006-09-18 06:39:00,117.847,117.85,117.838,117.84,275999996.0
2006-09-18 06:40:00,117.852,117.862,117.852,117.86,90399999.0
2006-09-18 06:41:00,117.878,117.88,117.848,117.849,260200000.0
2006-09-18 06:42:00,117.854,117.873,117.854,117.867,270200003.0
2006-09-18 06:43:00,117.857,117.863,117.854,117.861,142100005.0
2006-09-18 06:44:00,117.86,117.86,117.845,117.845,83600002.0
2006-09-18 06:45:00,117.835,117.856,117.835,117.853,262999998.0
2006-09-18 06:46:00,117.868,117.868,117.852,117.852,224099999.0
2006-09-18 06:47:00,117.863,117.863,117.846,117.846,152999999.0
2006-09-18 06:48:00,117.845,117.845,117.84,117.84,37600000.0
2006-09-18 06:49:00,117.852,117.872,117.852,117.864,154700000.0
2006-09-18 06:50:00,117.842,117.861,117.836,117.851,220700006.0
2006-09-18 06:51:00,117.848,117.858,117.84,117.84,199799999.0
2006-09-18 06:52:00,117.847,117.861,117.841,117.856,327100002.0
2006-09-18 06:53:00,117.845,117.862,117.84,117.848,150200003.0
2006-09-18 06:54:00,117.842,117.851,117.838,117.851,119400001.0
2006-09-18 06:55:00,117.845,117.856,117.84,117.84,114299999.0
2006-09-18 06:56:00,117.85,117.867,117.85,117.865,256499996.0
2006-09-18 06:57:00,117.854,117.857,117.837,117.837,221299997.0
2006-09-18 06:58:00,117.828,117.829,117.825,117.829,217800003.0
2006-09-18 06:59:00,117.834,117.86,117.825,117.86,82200000.0
2006-09-18 07:00:00,117.849,117.853,117.824,117.824,264500000.0
2006-09-18 07:01:00,117.824,117.835,117.818,117.819,120100001.0
2006-09-18 07:02:00,117.828,117.833,117.822,117.822,270499996.0
2006-09-18 07:03:00,117.838,117.848,117.816,117.816,168400001.0
2006-09-18 07:04:00,117.822,117.83,117.822,117.827,187299996.0
2006-09-18 07:05:00,117.83,117.842,117.826,117.842,559000003.0
2006-09-18 07:06:00,117.816,117.818,117.802,117.802,35600000.0
2006-09-18 07:07:00,117.806,117.815,117.796,117.808,259499999.0
2006-09-18 07:08:00,117.812,117.819,117.799,117.804,252100002.0
2006-09-18 07:09:00,117.808,117.82,117.808,117.812,195900000.0
2006-09-18 07:10:00,117.812,117.83,117.812,117.818,159400002.0
2006-09-18 07:11:00,117.828,117.839,117.823,117.823,324700003.0
2006-09-18 07:12:00,117.828,117.828,117.822,117.826,71800001.0
2006-09-18 07:13:00,117.822,117.828,117.818,117.82,322200005.0
2006-09-18 07:14:00,117.838,117.85,117.838,117.849,138399995.0
2006-09-18 07:15:00,117.86,117.868,117.858,117.867,42500000.0
2006-09-18 07:16:00,117.882,117.89,117.869,117.874,414100003.0
2006-09-18 07:17:00,117.873,117.873,117.861,117.863,333099996.0
2006-09-18 07:18:00,117.866,117.898,117.866,117.891,175899999.0
2006-09-18 07:19:00,117.868,117.889,117.868,117.879,276200002.0
2006-09-18 07:20:00,117.882,117.882,117.869,117.874,344600004.0
2006-09-18 07:21:00,117.871,117.879,117.863,117.875,332899999.0
2006-09-18 07:22:00,117.857,117.868,117.853,117.865,116000001.0
2006-09-18 07:23:00,117.865,117.879,117.865,117.877,262400001.0
2006-09-18 07:24:00,117.853,117.854,117.842,117.842,365899999.0
2006-09-18 07:25:00,117.836,117.839,117.82,117.833,143499998.0
2006-09-18 07:26:00,117.828,117.843,117.824,117.839,277899997.0
2006-09-18 07:27:00,117.823,117.838,117.818,117.822,253500000.0
2006-09-18 07:28:00,117.83,117.831,117.816,117.831,214800003.0
2006-09-18 07:29:00,117.84,117.844,117.83,117.844,81999998.0
2006-09-18 07:30:00,117.831,117.85,117.831,117.843,151399997.0
2006-09-18 07:31:00,117.853,117.86,117.848,117.848,295599997.0
2006-09-18 07:32:00,117.861,117.871,117.855,117.871,478100000.0
2006-09-18 07:33:00,117.869,117.871,117.864,117.868,288300001.0
2006-09-18 07:34:00,117.868,117.88,117.868,117.877,249300000.0
2006-09-18 07:35:00,117.864,117.869,117.863,117.867,199799999.0
2006-09-18 07:36:00,117.88,117.886,117.866,117.875,281599996.0
2006-09-18 07:37:00,117.872,117.878,117.872,117.877,135000001.0
2006-09-18 07:38:00,117.867,117.872,117.859,117.872,149200001.0
2006-09-18 07:39:00,117.866,117.88,117.866,117.876,219099996.0
2006-09-18 07:40:00,117.879,117.911,117.879,117.911,145600000.0
2006-09-18 07:41:00,117.95,117.972,117.949,117.972,250100000.0
2006-09-18 07:42:00,117.984,117.99,117.97,117.97,136400000.0
2006-09-18 07:43:00,117.972,117.989,117.965,117.989,161700003.0
2006-09-18 07:44:00,117.97,117.978,117.953,117.978,398400002.0
2006-09-18 07:45:00,117.978,117.99,117.963,117.981,284000000.0
2006-09-18 07:46:00,117.976,118.0,117.976,118.0,176000000.0
2006-09-18 07:47:00,118.015,118.03,118.004,118.004,279200002.0
2006-09-18 07:48:00,118.005,118.005,117.975,117.975,208600004.0
2006-09-18 07:49:00,117.984,118.003,117.984,118.003,204300001.0
2006-09-18 07:50:00,118.003,118.017,118.003,118.017,267599998.0
2006-09-18 07:51:00,118.04,118.05,118.04,118.05,37600001.0
2006-09-18 07:52:00,118.052,118.061,118.04,118.04,57100000.0
2006-09-18 07:53:00,118.037,118.046,118.037,118.044,171399998.0
2006-09-18 07:54:00,118.038,118.039,118.019,118.039,156999999.0
2006-09-18 07:55:00,118.048,118.048,118.036,118.04,325699993.0
2006-09-18 07:56:00,118.04,118.04,118.031,118.031,168199997.0
2006-09-18 07:57:00,118.048,118.059,118.015,118.02,235399998.0
2006-09-18 07:58:00,118.007,118.007,117.989,117.989,235099999.0
2006-09-18 07:59:00,117.982,117.995,117.975,117.995,190600001.0
2006-09-18 08:00:00,118.0,118.0,117.986,117.991,136499999.0
2006-09-18 08:01:00,118.016,118.016,117.99,118.007,221400002.0
2006-09-18 08:02:00,118.01,118.01,117.996,117.997,233199999.0
2006-09-18 08:03:00,118.005,118.016,118.005,118.011,118800000.0
2006-09-18 08:04:00,118.007,118.011,117.976,117.976,149499999.0
2006-09-18 08:05:00,117.981,117.989,117.961,117.961,224399998.0
2006-09-18 08:06:00,117.957,117.967,117.95,117.95,306699994.0
2006-09-18 08:07:00,117.947,117.953,117.947,117.953,114799999.0
2006-09-18 08:08:00,117.949,117.949,117.92,117.926,149100000.0
2006-09-18 08:09:00,117.936,117.941,117.923,117.928,211099999.0
2006-09-18 08:10:00,117.927,117.939,117.907,117.907,164999999.0
2006-09-18 08:11:00,117.9,117.905,117.892,117.892,208200001.0
2006-09-18 08:12:00,117.895,117.905,117.895,117.905,218799996.0
2006-09-18 08:13:00,117.891,117.916,117.891,117.905,171699998.0
2006-09-18 08:14:00,117.907,117.928,117.907,117.921,32600000.0
2006-09-18 08:15:00,117.92,117.92,117.914,117.914,112599996.0
2006-09-18 08:16:00,117.92,117.964,117.92,117.96,288199998.0
2006-09-18 08:17:00,117.947,117.954,117.942,117.942,263399999.0
2006-09-18 08:18:00,117.947,117.947,117.934,117.942,261499997.0
2006-09-18 08:19:00,117.973,118.029,117.973,118.029,236300000.0
2006-09-18 08:20:00,118.043,118.051,118.032,118.051,203499998.0
2006-09-18 08:21:00,118.045,118.057,118.038,118.056,164699997.0
2006-09-18 08:22:00,118.057,118.057,118.011,118.012,227399994.0
2006-09-18 08:23:00,118.007,118.02,117.999,118.02,189699998.0
2006-09-18 08:24:00,118.018,118.018,117.975,117.989,302600001.0
2006-09-18 08:25:00,118.006,118.017,117.976,117.976,119000000.0
2006-09-18 08:26:00,117.986,117.986,117.979,117.98,179200002.0
2006-09-18 08:27:00,117.982,117.992,117.976,117.992,216800006.0
2006-09-18 08:28:00,117.967,117.982,117.954,117.961,288999995.0
2006-09-18 08:29:00,117.941,117.953,117.941,117.953,153699999.0
2006-09-18 08:30:00,117.949,117.982,117.947,117.982,181500001.0
2006-09-18 08:31:00,117.992,117.992,117.974,117.986,198299998.0
2006-09-18 08:32:00,117.995,118.016,117.983,118.016,324900007.0
2006-09-18 08:33:00,118.025,118.032,117.998,117.998,284400003.0
2006-09-18 08:34:00,117.993,117.993,117.968,117.969,320200000.0
2006-09-18 08:35:00,117.973,117.978,117.968,117.978,225100000.0
2006-09-18 08:36:00,117.977,117.981,117.974,117.978,237700001.0
2006-09-18 08:37:00,117.982,117.992,117.971,117.992,179900002.0
2006-09-18 08:38:00,117.994,118.005,117.994,118.004,157000003.0
2006-09-18 08:39:00,118.005,118.023,118.005,118.018,206500005.0
2006-09-18 08:40:00,118.027,118.031,118.024,118.027,443900007.0
2006-09-18 08:41:00,118.021,118.025,118.004,118.004,400099994.0
2006-09-18 08:42:00,118.005,118.017,118.005,118.01,196599997.0
2006-09-18 08:43:00,118.003,118.012,117.994,118.001,402799991.0
2006-09-18 08:44:00,118.001,118.011,117.999,118.008,225600003.0
2006-09-18 08:45:00,118.007,118.018,118.007,118.015,434300005.0
2006-09-18 08:46:00,118.015,118.018,118.013,118.018,117399996.0
2006-09-18 08:47:00,118.024,118.047,118.024,118.039,294500004.0
2006-09-18 08:48:00,118.033,118.037,118.012,118.012,106100000.0
2006-09-18 08:49:00,118.01,118.01,117.992,118.002,347799999.0
2006-09-18 08:50:00,117.995,118.023,117.995,118.013,248000000.0
2006-09-18 08:51:00,118.005,118.018,118.005,118.012,132499998.0
2006-09-18 08:52:00,118.005,118.008,117.999,117.999,246599999.0
2006-09-18 08:53:00,118.002,118.008,117.99,117.99,214099997.0
2006-09-18 08:54:00,117.999,118.006,117.974,117.976,180499998.0
2006-09-18 08:55:00,117.963,117.979,117.963,117.972,297600002.0
2006-09-18 08:56:00,117.991,117.991,117.969,117.969,65400001.0
2006-09-18 08:57:00,117.964,117.987,117.963,117.986,123400001.0
2006-09-18 08:58:00,117.964,117.967,117.948,117.951,251900002.0
2006-09-18 08:59:00,117.94,117.94,117.922,117.922,216200003.0
2006-09-18 09:00:00,117.922,117.922,117.905,117.905,354799993.0
2006-09-18 09:01:00,117.912,117.913,117.903,117.913,190800002.0
2006-09-18 09:02:00,117.911,117.911,117.903,117.905,97700001.0
2006-09-18 09:03:00,117.92,117.924,117.914,117.914,168200002.0
2006-09-18 09:04:00,117.927,117.942,117.925,117.925,226699999.0
2006-09-18 09:05:00,117.938,117.938,117.922,117.922,108299998.0
2006-09-18 09:06:00,117.917,117.932,117.917,117.924,361700005.0
2006-09-18 09:07:00,117.918,117.941,117.916,117.936,169000004.0
2006-09-18 09:08:00,117.921,117.922,117.916,117.917,239500002.0
2006-09-18 09:09:00,117.931,117.931,117.916,117.925,228200002.0
2006-09-18 09:10:00,117.923,117.95,117.923,117.935,396199993.0
2006-09-18 09:11:00,117.925,117.93,117.922,117.923,245700001.0
2006-09-18 09:12:00,117.907,117.922,117.907,117.922,223000003.0
2006-09-18 09:13:00,117.933,117.961,117.933,117.944,207700001.0
2006-09-18 09:14:00,117.94,117.948,117.94,117.94,269699996.0
2006-09-18 09:15:00,117.943,117.946,117.922,117.922,263200006.0
2006-09-18 09:16:00,117.91,117.92,117.907,117.907,148100005.0
2006-09-18 09:17:00,117.893,117.897,117.883,117.883,150999997.0
2006-09-18 09:18:00,117.87,117.87,117.847,117.85,245499997.0
2006-09-18 09:19:00,117.848,117.861,117.837,117.837,160799997.0
2006-09-18 09:20:00,117.846,117.883,117.846,117.881,419199995.0
2006-09-18 09:21:00,117.888,117.888,117.873,117.875,417800008.0
2006-09-18 09:22:00,117.887,117.905,117.887,117.905,203700000.0
2006-09-18 09:23:00,117.91,117.929,117.91,117.914,270300000.0
2006-09-18 09:24:00,117.919,117.924,117.91,117.91,251300006.0
2006-09-18 09:25:00,117.914,117.922,117.912,117.912,234000001.0
2006-09-18 09:26:00,117.918,117.918,117.89,117.89,330800002.0
2006-09-18 09:27:00,117.902,117.917,117.895,117.895,227500000.0
2006-09-18 09:28:00,117.898,117.9,117.889,117.89,232499996.0
2006-09-18 09:29:00,117.874,117.877,117.855,117.855,223099999.0
2006-09-18 09:30:00,117.857,117.869,117.857,117.861,149600003.0
2006-09-18 09:31:00,117.872,117.88,117.857,117.86,196700002.0
2006-09-18 09:32:00,117.858,117.858,117.847,117.853,86800001.0
2006-09-18 09:33:00,117.86,117.87,117.853,117.87,298600004.0
2006-09-18 09:34:00,117.864,117.886,117.863,117.874,388500000.0
2006-09-18 09:35:00,117.883,117.887,117.87,117.887,180599998.0
2006-09-18 09:36:00,117.87,117.889,117.855,117.855,268400005.0
2006-09-18 09:37:00,117.863,117.88,117.856,117.88,151400000.0
2006-09-18 09:38:00,117.846,117.849,117.835,117.845,335300001.0
2006-09-18 09:39:00,117.838,117.859,117.838,117.849,292200000.0
2006-09-18 09:40:00,117.862,117.871,117.854,117.857,198299997.0
2006-09-18 09:41:00,117.85,117.85,117.836,117.837,179600001.0
2006-09-18 09:42:00,117.84,117.848,117.837,117.837,223900004.0
2006-09-18 09:43:00,117.84,117.84,117.791,117.791,152300002.0
2006-09-18 09:44:00,117.772,117.79,117.77,117.773,180899998.0
2006-09-18 09:45:00,117.775,117.786,117.775,117.786,95000000.0
2006-09-18 09:46:00,117.783,117.783,117.768,117.772,202900001.0
2006-09-18 09:47:00,117.78,117.797,117.78,117.789,104499999.0
2006-09-18 09:48:00,117.773,117.775,117.763,117.773,232400004.0
2006-09-18 09:49:00,117.758,117.778,117.756,117.758,275000002.0
2006-09-18 09:50:00,117.753,117.755,117.748,117.755,251700000.0
2006-09-18 09:51:00,117.746,117.746,117.735,117.744,222399994.0
2006-09-18 09:52:00,117.741,117.752,117.737,117.752,121100000.0
2006-09-18 09:53:00,117.758,117.761,117.752,117.752,170799996.0
2006-09-18 09:54:00,117.752,117.768,117.752,117.763,181599998.0
2006-09-18 09:55:00,117.773,117.773,117.761,117.771,420300001.0
2006-09-18 09:56:00,117.775,117.775,117.768,117.772,304799997.0
2006-09-18 09:57:00,117.768,117.774,117.765,117.774,206300000.0
2006-09-18 09:58:00,117.78,117.797,117.78,117.79,219599996.0
2006-09-18 09:59:00,117.789,117.806,117.789,117.806,151400000.0
2006-09-18 10:00:00,117.813,117.834,117.804,117.804,204399997.0
2006-09-18 10:01:00,117.817,117.824,117.806,117.818,195200002.0
2006-09-18 10:02:00,117.848,117.85,117.828,117.828,235000004.0
2006-09-18 10:03:00,117.837,117.839,117.8,117.8,180400000.0
2006-09-18 10:04:00,117.805,117.81,117.779,117.779,220599999.0
2006-09-18 10:05:00,117.793,117.799,117.783,117.799,302700005.0
2006-09-18 10:06:00,117.813,117.836,117.813,117.824,76599998.0
2006-09-18 10:07:00,117.816,117.831,117.816,117.83,181299999.0
2006-09-18 10:08:00,117.828,117.835,117.821,117.833,119600000.0
2006-09-18 10:09:00,117.858,117.858,117.839,117.839,246700000.0
2006-09-18 10:10:00,117.841,117.841,117.831,117.832,273600006.0
2006-09-18 10:11:00,117.836,117.843,117.829,117.843,125999996.0
2006-09-18 10:12:00,117.849,117.867,117.849,117.86,229099997.0
2006-09-18 10:13:00,117.862,117.872,117.856,117.859,257899995.0
2006-09-18 10:14:00,117.851,117.862,117.842,117.862,358400002.0
2006-09-18 10:15:00,117.865,117.889,117.86,117.889,507699995.0
2006-09-18 10:16:00,117.865,117.867,117.85,117.86,301300000.0
2006-09-18 10:17:00,117.863,117.875,117.861,117.861,183200002.0
2006-09-18 10:18:00,117.855,117.864,117.837,117.864,229199998.0
2006-09-18 10:19:00,117.857,117.867,117.84,117.846,313099996.0
2006-09-18 10:20:00,117.855,117.858,117.82,117.82,172100002.0
2006-09-18 10:21:00,117.811,117.811,117.798,117.798,142699995.0
2006-09-18 10:22:00,117.792,117.841,117.792,117.838,442700000.0
2006-09-18 10:23:00,117.831,117.831,117.806,117.811,147700004.0
2006-09-18 10:24:00,117.798,117.798,117.781,117.783,245599997.0
2006-09-18 10:25:00,117.793,117.81,117.793,117.805,262900001.0
2006-09-18 10:26:00,117.813,117.818,117.806,117.818,451799995.0
2006-09-18 10:27:00,117.811,117.829,117.801,117.802,313799999.0
2006-09-18 10:28:00,117.809,117.82,117.8,117.819,162100005.0
2006-09-18 10:29:00,117.83,117.851,117.83,117.851,268199998.0
2006-09-18 10:30:00,117.837,117.851,117.837,117.84,218800000.0
2006-09-18 10:31:00,117.833,117.851,117.828,117.851,125399999.0
2006-09-18 10:32:00,117.849,117.849,117.833,117.845,227799994.0
2006-09-18 10:33:00,117.842,117.842,117.838,117.838,43099998.0
2006-09-18 10:34:00,117.838,117.844,117.838,117.84,248300002.0
2006-09-18 10:35:00,117.842,117.852,117.833,117.851,187499999.0
2006-09-18 10:36:00,117.844,117.85,117.844,117.845,58100001.0
2006-09-18 10:37:00,117.858,117.858,117.843,117.843,151200002.0
2006-09-18 10:38:00,117.854,117.854,117.84,117.842,181899999.0
2006-09-18 10:39:00,117.843,117.852,117.837,117.852,135700000.0
2006-09-18 10:40:00,117.865,117.882,117.862,117.862,123200003.0
2006-09-18 10:41:00,117.861,117.861,117.852,117.858,234900007.0
2006-09-18 10:42:00,117.87,117.87,117.856,117.865,217900000.0
2006-09-18 10:43:00,117.858,117.875,117.858,117.861,235400004.0
2006-09-18 10:44:00,117.859,117.877,117.849,117.849,302899999.0
2006-09-18 10:45:00,117.872,117.899,117.872,117.893,103300000.0
2006-09-18 10:46:00,117.887,117.887,117.867,117.867,156699996.0
2006-09-18 10:47:00,117.875,117.879,117.858,117.858,233999999.0
2006-09-18 10:48:00,117.87,117.884,117.865,117.884,195000003.0
2006-09-18 10:49:00,117.895,117.905,117.89,117.895,162100000.0
2006-09-18 10:50:00,117.911,117.927,117.898,117.927,226599999.0
2006-09-18 10:51:00,117.95,117.968,117.95,117.956,217400002.0
2006-09-18 10:52:00,117.953,117.955,117.946,117.947,199700004.0
2006-09-18 10:53:00,117.943,117.959,117.943,117.959,175099998.0
2006-09-18 10:54:00,117.959,117.963,117.95,117.952,180999997.0
2006-09-18 10:55:00,117.95,117.961,117.947,117.947,209599999.0
2006-09-18 10:56:00,117.947,117.949,117.918,117.918,213900004.0
2006-09-18 10:57:00,117.913,117.929,117.913,117.92,202700002.0
2006-09-18 10:58:00,117.914,117.934,117.911,117.933,244700002.0
2006-09-18 10:59:00,117.95,117.955,117.935,117.935,191299999.0
2006-09-18 11:00:00,117.942,117.959,117.938,117.952,265900002.0
2006-09-18 11:01:00,117.951,118.023,117.949,118.023,249199999.0
2006-09-18 11:02:00,118.04,118.041,118.024,118.041,146999997.0
2006-09-18 11:03:00,118.063,118.098,118.063,118.088,296399992.0
2006-09-18 11:04:00,118.09,118.095,118.078,118.095,342199997.0
2006-09-18 11:05:00,118.101,118.14,118.101,118.126,322999997.0
2006-09-18 11:06:00,118.132,118.132,118.115,118.115,248000006.0
2006-09-18 11:07:00,118.108,118.112,118.09,118.092,244999997.0
2006-09-18 11:08:00,118.093,118.128,118.093,118.122,243900001.0
2006-09-18 11:09:00,118.127,118.128,118.11,118.117,249499996.0
2006-09-18 11:10:00,118.122,118.13,118.108,118.13,178500003.0
2006-09-18 11:11:00,118.138,118.145,118.138,118.142,176700001.0
2006-09-18 11:12:00,118.139,118.145,118.119,118.119,274799997.0
2006-09-18 11:13:00,118.138,118.215,118.138,118.215,103599996.0
2006-09-18 11:14:00,118.214,118.221,118.209,118.215,321099995.0
2006-09-18 11:15:00,118.21,118.219,118.202,118.207,182000005.0
2006-09-18 11:16:00,118.193,118.196,118.184,118.184,47100000.0
2006-09-18 11:17:00,118.205,118.219,118.205,118.217,251299998.0
2006-09-18 11:18:00,118.211,118.211,118.173,118.179,187500001.0
2006-09-18 11:19:00,118.17,118.179,118.169,118.169,223199999.0
2006-09-18 11:20:00,118.158,118.158,118.117,118.123,227900000.0
2006-09-18 11:21:00,118.111,118.111,118.094,118.094,131900001.0
2006-09-18 11:22:00,118.106,118.12,118.105,118.105,298999993.0
2006-09-18 11:23:00,118.114,118.135,118.114,118.13,124700001.0
2006-09-18 11:24:00,118.132,118.146,118.131,118.131,139900002.0
2006-09-18 11:25:00,118.129,118.141,118.127,118.128,297099995.0
2006-09-18 11:26:00,118.129,118.137,118.127,118.133,147799998.0
2006-09-18 11:27:00,118.142,118.16,118.142,118.157,140400000.0
2006-09-18 11:28:00,118.16,118.166,118.151,118.151,266999995.0
2006-09-18 11:29:00,118.137,118.152,118.134,118.145,298999999.0
2006-09-18 11:30:00,118.15,118.162,118.15,118.155,234799996.0
2006-09-18 11:31:00,118.158,118.172,118.158,118.172,177999997.0
2006-09-18 11:32:00,118.178,118.18,118.159,118.168,302399997.0
2006-09-18 11:33:00,118.185,118.198,118.185,118.196,132800000.0
2006-09-18 11:34:00,118.191,118.191,118.169,118.17,165999999.0
2006-09-18 11:35:00,118.168,118.168,118.158,118.158,118300002.0
2006-09-18 11:36:00,118.158,118.158,118.127,118.146,279700000.0
2006-09-18 11:37:00,118.145,118.148,118.117,118.148,191399997.0
2006-09-18 11:38:00,118.143,118.143,118.134,118.135,122400001.0
2006-09-18 11:39:00,118.149,118.152,118.129,118.147,245100005.0
2006-09-18 11:40:00,118.141,118.146,118.127,118.145,264199997.0
2006-09-18 11:41:00,118.145,118.15,118.131,118.147,246299995.0
2006-09-18 11:42:00,118.143,118.149,118.132,118.146,159600002.0
2006-09-18 11:43:00,118.145,118.149,118.132,118.132,198499998.0
2006-09-18 11:44:00,118.118,118.144,118.097,118.117,329100001.0
2006-09-18 11:45:00,118.133,118.136,118.118,118.136,216200001.0
2006-09-18 11:46:00,118.127,118.153,118.127,118.14,197200000.0
2006-09-18 11:47:00,118.14,118.158,118.14,118.154,223899998.0
2006-09-18 11:48:00,118.148,118.161,118.126,118.158,184999995.0
2006-09-18 11:49:00,118.133,118.138,118.112,118.121,106699998.0
2006-09-18 11:50:00,118.139,118.139,118.109,118.138,315999991.0
2006-09-18 11:51:00,118.125,118.128,118.117,118.119,349500003.0
2006-09-18 11:52:00,118.135,118.142,118.125,118.142,194800000.0
2006-09-18 11:53:00,118.12,118.138,118.118,118.138,296399997.0
2006-09-18 11:54:00,118.143,118.143,118.133,118.143,319900000.0
2006-09-18 11:55:00,118.147,118.152,118.135,118.152,283400002.0
2006-09-18 11:56:00,118.161,118.161,118.152,118.155,208700004.0
2006-09-18 11:57:00,118.148,118.163,118.147,118.153,278900001.0
2006-09-18 11:58:00,118.166,118.183,118.166,118.183,241600002.0
2006-09-18 11:59:00,118.178,118.191,118.167,118.191,185000003.0
2006-09-18 12:00:00,118.193,118.193,118.183,118.183,238000004.0
2006-09-18 12:01:00,118.184,118.184,118.176,118.176,203699996.0
2006-09-18 12:02:00,118.168,118.169,118.145,118.169,252999999.0
2006-09-18 12:03:00,118.18,118.18,118.165,118.165,193399998.0
2006-09-18 12:04:00,118.175,118.19,118.161,118.175,269399999.0
2006-09-18 12:05:00,118.174,118.18,118.161,118.166,229300003.0
2006-09-18 12:06:00,118.147,118.147,118.122,118.123,266600002.0
2006-09-18 12:07:00,118.128,118.131,118.11,118.131,281399999.0
2006-09-18 12:08:00,118.124,118.126,118.101,118.126,139800001.0
2006-09-18 12:09:00,118.143,118.163,118.143,118.158,225800004.0
2006-09-18 12:10:00,118.145,118.175,118.122,118.175,198299999.0
2006-09-18 12:11:00,118.207,118.219,118.203,118.21,277799995.0
2006-09-18 12:12:00,118.205,118.218,118.184,118.218,109600003.0
2006-09-18 12:13:00,118.227,118.227,118.222,118.225,216600000.0
2006-09-18 12:14:00,118.215,118.22,118.198,118.213,228299999.0
2006-09-18 12:15:00,118.223,118.223,118.215,118.218,120899999.0
2006-09-18 12:16:00,118.202,118.203,118.17,118.17,320300000.0
2006-09-18 12:17:00,118.163,118.172,118.159,118.172,328000004.0
2006-09-18 12:18:00,118.165,118.165,118.133,118.135,136800001.0
2006-09-18 12:19:00,118.153,118.159,118.12,118.154,427000004.0
2006-09-18 12:20:00,118.158,118.158,118.135,118.135,152200001.0
2006-09-18 12:21:00,118.128,118.128,118.1,118.105,354100003.0
2006-09-18 12:22:00,118.11,118.12,118.088,118.113,331800001.0
2006-09-18 12:23:00,118.128,118.139,118.127,118.134,273500001.0
2006-09-18 12:24:00,118.141,118.141,118.129,118.129,201699999.0
2006-09-18 12:25:00,118.117,118.132,118.112,118.132,266300004.0
2006-09-18 12:26:00,118.128,118.146,118.112,118.146,214900004.0
2006-09-18 12:27:00,118.13,118.143,118.109,118.143,217099996.0
2006-09-18 12:28:00,118.13,118.131,118.122,118.122,118900000.0
2006-09-18 12:29:00,118.122,118.122,118.111,118.111,138900001.0
2006-09-18 12:30:00,118.107,118.107,118.098,118.098,203000003.0
2006-09-18 12:31:00,118.096,118.101,118.086,118.093,382500004.0
2006-09-18 12:32:00,118.09,118.09,118.073,118.073,268699997.0
2006-09-18 12:33:00,118.075,118.075,118.058,118.071,178700002.0
2006-09-18 12:34:00,118.065,118.086,118.049,118.083,197700004.0
2006-09-18 12:35:00,118.079,118.088,118.057,118.088,283999999.0
2006-09-18 12:36:00,118.081,118.081,118.018,118.06,377300009.0
2006-09-18 12:37:00,118.068,118.08,118.066,118.078,197400001.0
2006-09-18 12:38:00,118.081,118.09,118.067,118.087,298600005.0
2006-09-18 12:39:00,118.093,118.101,118.069,118.101,158799999.0
2006-09-18 12:40:00,118.121,118.126,118.105,118.125,312799992.0
2006-09-18 12:41:00,118.114,118.141,118.098,118.135,262300003.0
2006-09-18 12:42:00,118.106,118.141,118.089,118.141,187200003.0
2006-09-18 12:43:00,118.148,118.159,118.135,118.135,209900004.0
2006-09-18 12:44:00,118.169,118.169,118.152,118.152,241799999.0
2006-09-18 12:45:00,118.155,118.158,118.139,118.139,354600002.0
2006-09-18 12:46:00,118.155,118.161,118.138,118.148,303400001.0
2006-09-18 12:47:00,118.152,118.157,118.122,118.156,338800005.0
2006-09-18 12:48:00,118.148,118.152,118.135,118.138,262599998.0
2006-09-18 12:49:00,118.131,118.131,118.121,118.121,430300005.0
2006-09-18 12:50:00,118.12,118.137,118.096,118.096,289799999.0
2006-09-18 12:51:00,118.049,118.103,118.049,118.101,211199999.0
2006-09-18 12:52:00,118.093,118.093,118.08,118.085,85100000.0
2006-09-18 12:53:00,118.085,118.096,118.081,118.095,396599997.0
2006-09-18 12:54:00,118.102,118.103,118.102,118.103,99400002.0
2006-09-18 12:55:00,118.125,118.145,118.125,118.145,122699998.0
2006-09-18 12:56:00,118.123,118.157,118.114,118.157,250399997.0
2006-09-18 12:57:00,118.176,118.201,118.176,118.187,248100004.0
2006-09-18 12:58:00,118.198,118.223,118.19,118.2,371300002.0
2006-09-18 12:59:00,118.218,118.218,118.169,118.169,319899994.0
2006-09-18 13:00:00,118.172,118.187,118.159,118.182,265099995.0
2006-09-18 13:01:00,118.177,118.212,118.177,118.212,199599996.0
2006-09-18 13:02:00,118.218,118.218,118.206,118.207,140299998.0
2006-09-18 13:03:00,118.2,118.212,118.198,118.212,186500001.0
2006-09-18 13:04:00,118.216,118.221,118.198,118.2,271799997.0
2006-09-18 13:05:00,118.197,118.199,118.191,118.199,201699999.0
2006-09-18 13:06:00,118.201,118.206,118.197,118.197,181300002.0
2006-09-18 13:07:00,118.203,118.212,118.184,118.212,156999995.0
2006-09-18 13:08:00,118.213,118.218,118.197,118.207,271300001.0
2006-09-18 13:09:00,118.207,118.218,118.201,118.218,332600005.0
2006-09-18 13:10:00,118.205,118.225,118.184,118.225,181700005.0
2006-09-18 13:11:00,118.213,118.221,118.197,118.221,216900002.0
2006-09-18 13:12:00,118.21,118.21,118.176,118.206,250000004.0
2006-09-18 13:13:00,118.201,118.222,118.183,118.211,253100004.0
2006-09-18 13:14:00,118.197,118.224,118.19,118.218,278799999.0
2006-09-18 13:15:00,118.22,118.232,118.22,118.232,192200003.0
2006-09-18 13:16:00,118.23,118.234,118.206,118.206,194999999.0
2006-09-18 13:17:00,118.181,118.198,118.153,118.193,176100000.0
2006-09-18 13:18:00,118.183,118.193,118.154,118.193,218499998.0
2006-09-18 13:19:00,118.199,118.208,118.193,118.207,140599999.0
2006-09-18 13:20:00,118.2,118.222,118.19,118.222,176500002.0
2006-09-18 13:21:00,118.233,118.233,118.203,118.204,219900003.0
2006-09-18 13:22:00,118.199,118.221,118.199,118.22,291400008.0
2006-09-18 13:23:00,118.217,118.218,118.201,118.211,316200000.0
2006-09-18 13:24:00,118.201,118.256,118.182,118.256,132800002.0
2006-09-18 13:25:00,118.259,118.262,118.252,118.257,136200002.0
2006-09-18 13:26:00,118.252,118.259,118.252,118.257,155499997.0
2006-09-18 13:27:00,118.24,118.25,118.204,118.233,456800007.0
2006-09-18 13:28:00,118.251,118.251,118.219,118.222,78900000.0
2006-09-18 13:29:00,118.246,118.255,118.243,118.253,279799994.0
2006-09-18 13:30:00,118.251,118.251,118.219,118.219,183500002.0
2006-09-18 13:31:00,118.217,118.217,118.206,118.21,133300001.0
2006-09-18 13:32:00,118.213,118.221,118.211,118.213,355499999.0
2006-09-18 13:33:00,118.201,118.218,118.177,118.218,444000008.0
2006-09-18 13:34:00,118.208,118.237,118.194,118.235,138000001.0
2006-09-18 13:35:00,118.232,118.241,118.207,118.207,271700003.0
2006-09-18 13:36:00,118.202,118.211,118.173,118.193,308699999.0
2006-09-18 13:37:00,118.198,118.203,118.164,118.203,399900004.0
2006-09-18 13:38:00,118.208,118.221,118.207,118.208,114299999.0
2006-09-18 13:39:00,118.225,118.242,118.225,118.241,169800000.0
2006-09-18 13:40:00,118.231,118.242,118.208,118.237,247600000.0
2006-09-18 13:41:00,118.207,118.246,118.206,118.241,254299995.0
2006-09-18 13:42:00,118.238,118.247,118.229,118.241,194700000.0
2006-09-18 13:43:00,118.237,118.247,118.193,118.226,346000005.0
2006-09-18 13:44:00,118.237,118.25,118.232,118.232,401200003.0
2006-09-18 13:45:00,118.232,118.238,118.231,118.237,306199999.0
2006-09-18 13:46:00,118.239,118.251,118.239,118.239,230400000.0
2006-09-18 13:47:00,118.242,118.242,118.224,118.227,249800002.0
2006-09-18 13:48:00,118.228,118.233,118.222,118.224,180400003.0
2006-09-18 13:49:00,118.225,118.229,118.213,118.22,140299997.0
2006-09-18 13:50:00,118.225,118.231,118.218,118.218,268800001.0
2006-09-18 13:51:00,118.22,118.229,118.22,118.226,360899996.0
2006-09-18 13:52:00,118.215,118.218,118.203,118.208,299000002.0
2006-09-18 13:53:00,118.197,118.197,118.187,118.191,172400000.0
2006-09-18 13:54:00,118.188,118.216,118.174,118.216,149200002.0
2006-09-18 13:55:00,118.211,118.211,118.178,118.197,183700005.0
2006-09-18 13:56:00,118.189,118.22,118.177,118.22,234800001.0
2006-09-18 13:57:00,118.193,118.21,118.179,118.203,177200000.0
2006-09-18 13:58:00,118.196,118.196,118.178,118.186,292600002.0
2006-09-18 13:59:00,118.181,118.181,118.148,118.148,212400004.0
2006-09-18 14:00:00,118.152,118.162,118.15,118.162,301400001.0
2006-09-18 14:01:00,118.148,118.163,118.132,118.156,141900003.0
2006-09-18 14:02:00,118.166,118.166,118.128,118.139,154700001.0
2006-09-18 14:03:00,118.146,118.154,118.134,118.137,285499998.0
2006-09-18 14:04:00,118.115,118.16,118.112,118.145,364000003.0
2006-09-18 14:05:00,118.146,118.156,118.142,118.15,113599996.0
2006-09-18 14:06:00,118.155,118.163,118.155,118.163,71500000.0
2006-09-18 14:07:00,118.168,118.169,118.134,118.142,119600000.0
2006-09-18 14:08:00,118.15,118.164,118.139,118.148,286199997.0
2006-09-18 14:09:00,118.12,118.121,118.11,118.11,160300001.0
2006-09-18 14:10:00,118.098,118.098,118.066,118.072,181600005.0
2006-09-18 14:11:00,118.076,118.081,118.053,118.053,291700001.0
2006-09-18 14:12:00,118.057,118.057,118.02,118.02,308999997.0
2006-09-18 14:13:00,118.006,118.006,117.989,118.0,305699995.0
2006-09-18 14:14:00,118.008,118.012,117.986,117.986,338799999.0
2006-09-18 14:15:00,117.985,118.015,117.982,118.015,339699998.0
2006-09-18 14:16:00,118.018,118.021,118.005,118.017,230600000.0
2006-09-18 14:17:00,118.027,118.036,118.025,118.036,204600002.0
2006-09-18 14:18:00,118.02,118.043,118.013,118.036,204800001.0
2006-09-18 14:19:00,118.037,118.042,118.004,118.004,182500005.0
2006-09-18 14:20:00,117.991,117.994,117.979,117.984,257300001.0
2006-09-18 14:21:00,117.967,117.98,117.967,117.97,184999998.0
2006-09-18 14:22:00,117.973,117.973,117.955,117.965,164600003.0
2006-09-18 14:23:00,117.977,117.981,117.971,117.973,262600000.0
2006-09-18 14:24:00,117.972,117.995,117.955,117.989,282000001.0
2006-09-18 14:25:00,118.004,118.043,118.004,118.042,119699999.0
2006-09-18 14:26:00,118.048,118.054,118.047,118.047,155000001.0
2006-09-18 14:27:00,118.049,118.058,118.047,118.054,219000000.0
2006-09-18 14:28:00,118.059,118.065,118.038,118.061,467200001.0
2006-09-18 14:29:00,118.077,118.101,118.077,118.095,108100001.0
2006-09-18 14:30:00,118.074,118.094,118.063,118.069,247899998.0
2006-09-18 14:31:00,118.083,118.126,118.083,118.121,189899999.0
2006-09-18 14:32:00,118.104,118.104,118.091,118.091,96599999.0
2006-09-18 14:33:00,118.068,118.083,118.064,118.083,69199998.0
2006-09-18 14:34:00,118.081,118.081,118.044,118.067,143000004.0
2006-09-18 14:35:00,118.061,118.061,118.033,118.033,225200004.0
2006-09-18 14:36:00,118.05,118.055,118.04,118.045,195899997.0
2006-09-18 14:37:00,118.04,118.04,118.029,118.033,177800003.0
2006-09-18 14:38:00,118.038,118.04,118.026,118.032,269500003.0
2006-09-18 14:39:00,118.023,118.023,118.006,118.013,231900003.0
2006-09-18 14:40:00,118.013,118.037,118.013,118.024,291600000.0
2006-09-18 14:41:00,117.997,118.044,117.996,118.044,315300006.0
2006-09-18 14:42:00,118.027,118.055,118.012,118.055,191700000.0
2006-09-18 14:43:00,118.045,118.061,118.029,118.056,331199993.0
2006-09-18 14:44:00,118.061,118.063,118.055,118.056,298799999.0
2006-09-18 14:45:00,118.077,118.083,118.043,118.065,245099999.0
2006-09-18 14:46:00,118.082,118.09,118.082,118.087,109500001.0
2006-09-18 14:47:00,118.066,118.066,118.049,118.052,204300000.0
2006-09-18 14:48:00,118.088,118.11,118.088,118.106,259099999.0
2006-09-18 14:49:00,118.093,118.109,118.071,118.098,286600002.0
2006-09-18 14:50:00,118.073,118.094,118.067,118.086,317400007.0
2006-09-18 14:51:00,118.085,118.105,118.082,118.096,289700002.0
2006-09-18 14:52:00,118.109,118.118,118.108,118.117,79200000.0
2006-09-18 14:53:00,118.103,118.108,118.089,118.108,197799999.0
2006-09-18 14:54:00,118.094,118.113,118.068,118.113,158100004.0
2006-09-18 14:55:00,118.113,118.121,118.089,118.121,108400000.0
2006-09-18 14:56:00,118.124,118.136,118.122,118.134,314300000.0
2006-09-18 14:57:00,118.128,118.134,118.111,118.134,370900000.0
2006-09-18 14:58:00,118.133,118.133,118.124,118.128,171900001.0
2006-09-18 14:59:00,118.14,118.14,118.11,118.127,280700005.0
2006-09-18 15:00:00,118.081,118.081,117.979,117.99,63100001.0
2006-09-18 15:01:00,118.002,118.008,117.981,118.008,182799997.0
2006-09-18 15:02:00,118.012,118.012,117.97,117.974,311400000.0
2006-09-18 15:03:00,117.987,118.003,117.987,118.001,82800002.0
2006-09-18 15:04:00,118.0,118.012,117.978,117.978,250600000.0
2006-09-18 15:05:00,117.984,118.041,117.984,118.041,184700005.0
2006-09-18 15:06:00,118.063,118.116,118.063,118.116,189300002.0
2006-09-18 15:07:00,118.1,118.102,118.086,118.102,253299997.0
2006-09-18 15:08:00,118.105,118.11,118.082,118.082,276399998.0
2006-09-18 15:09:00,118.072,118.087,118.07,118.084,268600004.0
2006-09-18 15:10:00,118.077,118.1,118.073,118.1,266899997.0
2006-09-18 15:11:00,118.108,118.131,118.097,118.131,275499999.0
2006-09-18 15:12:00,118.138,118.14,118.126,118.14,261599999.0
2006-09-18 15:13:00,118.154,118.154,118.14,118.14,263199995.0
2006-09-18 15:14:00,118.14,118.151,118.14,118.14,146099999.0
2006-09-18 15:15:00,118.145,118.199,118.145,118.199,168799998.0
2006-09-18 15:16:00,118.208,118.208,118.19,118.19,392499991.0
2006-09-18 15:17:00,118.189,118.198,118.189,118.189,184900003.0
2006-09-18 15:18:00,118.192,118.2,118.192,118.196,223900004.0
2006-09-18 15:19:00,118.163,118.193,118.161,118.189,356500002.0
2006-09-18 15:20:00,118.197,118.21,118.196,118.206,321299990.0
2006-09-18 15:21:00,118.213,118.238,118.213,118.227,344399998.0
2006-09-18 15:22:00,118.236,118.249,118.236,118.238,219799997.0
2006-09-18 15:23:00,118.238,118.246,118.222,118.222,206000000.0
2006-09-18 15:24:00,118.219,118.219,118.202,118.202,269399992.0
2006-09-18 15:25:00,118.212,118.242,118.212,118.237,123400000.0
2006-09-18 15:26:00,118.234,118.234,118.22,118.226,275899993.0
2006-09-18 15:27:00,118.213,118.216,118.191,118.21,358700006.0
2006-09-18 15:28:00,118.184,118.199,118.176,118.191,195000005.0
2006-09-18 15:29:00,118.195,118.195,118.174,118.174,94599998.0
2006-09-18 15:30:00,118.171,118.176,118.166,118.169,265500008.0
2006-09-18 15:31:00,118.15,118.177,118.138,118.177,200500002.0
2006-09-18 15:32:00,118.178,118.186,118.178,118.178,160600004.0
2006-09-18 15:33:00,118.163,118.17,118.147,118.148,263000001.0
2006-09-18 15:34:00,118.166,118.167,118.148,118.149,147699999.0
2006-09-18 15:35:00,118.135,118.135,118.114,118.12,264400001.0
2006-09-18 15:36:00,118.124,118.124,118.112,118.119,295500001.0
2006-09-18 15:37:00,118.115,118.15,118.115,118.13,207499998.0
2006-09-18 15:38:00,118.132,118.153,118.127,118.143,193199999.0
2006-09-18 15:39:00,118.135,118.167,118.13,118.16,295900001.0
2006-09-18 15:40:00,118.165,118.172,118.165,118.17,398299997.0
2006-09-18 15:41:00,118.175,118.187,118.175,118.187,161399997.0
2006-09-18 15:42:00,118.185,118.187,118.168,118.17,261299998.0
2006-09-18 15:43:00,118.168,118.181,118.157,118.178,259899998.0
2006-09-18 15:44:00,118.173,118.174,118.151,118.156,174999997.0
2006-09-18 15:45:00,118.163,118.163,118.154,118.161,211999996.0
2006-09-18 15:46:00,118.168,118.175,118.132,118.156,175500002.0
2006-09-18 15:47:00,118.164,118.179,118.164,118.166,228500005.0
2006-09-18 15:48:00,118.185,118.185,118.166,118.17,237300005.0
2006-09-18 15:49:00,118.168,118.175,118.167,118.172,271000002.0
2006-09-18 15:50:00,118.175,118.186,118.156,118.186,386700005.0
2006-09-18 15:51:00,118.189,118.193,118.167,118.187,247299997.0
2006-09-18 15:52:00,118.193,118.193,118.182,118.187,200099999.0
2006-09-18 15:53:00,118.181,118.181,118.164,118.164,237699999.0
2006-09-18 15:54:00,118.176,118.176,118.171,118.171,69600003.0
2006-09-18 15:55:00,118.175,118.175,118.144,118.144,173700003.0
2006-09-18 15:56:00,118.135,118.135,118.125,118.135,227500001.0
2006-09-18 15:57:00,118.13,118.143,118.13,118.141,256500000.0
2006-09-18 15:58:00,118.135,118.154,118.129,118.15,285600000.0
2006-09-18 15:59:00,118.159,118.165,118.143,118.143,279299997.0
2006-09-18 16:00:00,118.152,118.161,118.139,118.158,226200000.0
2006-09-18 16:01:00,118.153,118.159,118.144,118.153,246900000.0
2006-09-18 16:02:00,118.148,118.153,118.142,118.15,355999996.0
2006-09-18 16:03:00,118.153,118.153,118.138,118.138,188700000.0
2006-09-18 16:04:00,118.145,118.16,118.14,118.14,363299996.0
2006-09-18 16:05:00,118.14,118.148,118.136,118.136,237099998.0
2006-09-18 16:06:00,118.128,118.134,118.116,118.129,189600001.0
2006-09-18 16:07:00,118.133,118.139,118.104,118.104,143900002.0
2006-09-18 16:08:00,118.104,118.104,118.085,118.095,184200006.0
2006-09-18 16:09:00,118.083,118.083,118.047,118.047,271800002.0
2006-09-18 16:10:00,118.057,118.063,118.045,118.052,203000003.0
2006-09-18 16:11:00,118.07,118.077,118.069,118.069,143500001.0
2006-09-18 16:12:00,118.062,118.062,118.053,118.058,231300002.0
2006-09-18 16:13:00,118.055,118.076,118.044,118.076,241300004.0
2006-09-18 16:14:00,118.063,118.066,118.052,118.056,270200000.0
2006-09-18 16:15:00,118.048,118.068,118.041,118.068,209399998.0
2006-09-18 16:16:00,118.066,118.066,118.043,118.063,295100004.0
2006-09-18 16:17:00,118.065,118.07,118.046,118.046,160200002.0
2006-09-18 16:18:00,118.046,118.06,118.044,118.06,164999996.0
2006-09-18 16:19:00,118.072,118.077,118.07,118.075,177999998.0
2006-09-18 16:20:00,118.085,118.086,118.075,118.086,274199993.0
2006-09-18 16:21:00,118.092,118.092,118.071,118.082,267699998.0
2006-09-18 16:22:00,118.078,118.082,118.064,118.077,345400006.0
2006-09-18 16:23:00,118.06,118.071,118.055,118.071,180999996.0
2006-09-18 16:24:00,118.068,118.075,118.061,118.07,352499994.0
2006-09-18 16:25:00,118.068,118.08,118.05,118.08,202999996.0
2006-09-18 16:26:00,118.076,118.093,118.076,118.093,294300002.0
2006-09-18 16:27:00,118.083,118.083,118.051,118.066,143500001.0
2006-09-18 16:28:00,118.068,118.076,118.052,118.071,204400001.0
2006-09-18 16:29:00,118.07,118.07,118.034,118.06,244500003.0
2006-09-18 16:30:00,118.061,118.072,118.057,118.062,107399997.0
2006-09-18 16:31:00,118.061,118.074,118.061,118.074,133999997.0
2006-09-18 16:32:00,118.078,118.098,118.071,118.09,253699996.0
2006-09-18 16:33:00,118.09,118.093,118.085,118.085,278399998.0
2006-09-18 16:34:00,118.077,118.089,118.074,118.074,255299999.0
2006-09-18 16:35:00,118.089,118.089,118.057,118.069,278500000.0
2006-09-18 16:36:00,118.083,118.083,118.056,118.056,235499999.0
2006-09-18 16:37:00,118.055,118.061,118.026,118.026,280199999.0
2006-09-18 16:38:00,118.026,118.029,117.995,118.003,214500000.0
2006-09-18 16:39:00,117.998,118.026,117.997,118.025,248699999.0
2006-09-18 16:40:00,118.029,118.033,118.022,118.022,169699996.0
2006-09-18 16:41:00,118.015,118.015,117.975,117.999,223799998.0
2006-09-18 16:42:00,117.993,118.003,117.973,117.993,452999998.0
2006-09-18 16:43:00,117.993,118.011,117.98,118.011,276899997.0
2006-09-18 16:44:00,118.016,118.025,118.014,118.025,93100000.0
2006-09-18 16:45:00,118.023,118.038,118.016,118.024,213200000.0
2006-09-18 16:46:00,118.019,118.027,118.018,118.027,242800000.0
2006-09-18 16:47:00,118.023,118.023,118.002,118.014,192700000.0
2006-09-18 16:48:00,118.008,118.016,117.994,118.005,179500002.0
2006-09-18 16:49:00,118.013,118.02,117.996,118.007,180799998.0
2006-09-18 16:50:00,118.01,118.01,117.997,118.003,171100000.0
2006-09-18 16:51:00,118.021,118.021,118.004,118.015,352499993.0
2006-09-18 16:52:00,118.012,118.017,118.005,118.017,259899999.0
2006-09-18 16:53:00,118.016,118.017,118.006,118.006,86199999.0
2006-09-18 16:54:00,118.005,118.015,117.986,118.015,200700000.0
2006-09-18 16:55:00,118.01,118.032,118.01,118.032,261700005.0
2006-09-18 16:56:00,118.03,118.03,117.99,117.99,208200004.0
2006-09-18 16:57:00,117.992,117.997,117.982,117.984,235000006.0
2006-09-18 16:58:00,117.988,118.002,117.988,117.992,312999999.0
2006-09-18 16:59:00,117.985,118.004,117.974,118.004,244900001.0
2006-09-18 17:00:00,117.996,117.996,117.959,117.983,304200000.0
2006-09-18 17:01:00,117.984,117.984,117.975,117.979,348799999.0
2006-09-18 17:02:00,117.975,118.0,117.962,117.99,277200000.0
2006-09-18 17:03:00,117.988,117.99,117.98,117.98,246900004.0
2006-09-18 17:04:00,117.984,117.991,117.966,117.991,293099993.0
2006-09-18 17:05:00,117.991,117.991,117.971,117.972,50000000.0
2006-09-18 17:06:00,117.981,117.981,117.958,117.971,255500001.0
2006-09-18 17:07:00,117.968,117.968,117.932,117.932,209100007.0
2006-09-18 17:08:00,117.936,117.971,117.936,117.955,198300001.0
2006-09-18 17:09:00,117.944,117.952,117.934,117.934,155699995.0
2006-09-18 17:10:00,117.931,117.939,117.92,117.933,435299993.0
2006-09-18 17:11:00,117.917,117.917,117.895,117.895,185699995.0
2006-09-18 17:12:00,117.903,117.932,117.896,117.932,183299996.0
2006-09-18 17:13:00,117.943,117.943,117.925,117.927,289299997.0
2006-09-18 17:14:00,117.909,117.956,117.909,117.956,182000001.0
2006-09-18 17:15:00,117.949,117.951,117.943,117.948,216499997.0
2006-09-18 17:16:00,117.947,117.962,117.947,117.948,76600000.0
2006-09-18 17:17:00,117.95,117.97,117.946,117.97,251399999.0
2006-09-18 17:18:00,117.955,117.966,117.943,117.952,323399999.0
2006-09-18 17:19:00,117.963,117.975,117.954,117.956,232700004.0
2006-09-18 17:20:00,117.964,117.999,117.964,117.99,319599996.0
2006-09-18 17:21:00,117.982,117.992,117.969,117.985,239300000.0
2006-09-18 17:22:00,117.99,117.994,117.968,117.979,161700003.0
2006-09-18 17:23:00,117.967,117.986,117.96,117.98,140900002.0
2006-09-18 17:24:00,117.985,117.985,117.98,117.98,237200002.0
2006-09-18 17:25:00,117.983,117.998,117.969,117.995,264600006.0
2006-09-18 17:26:00,117.991,118.038,117.991,118.038,171699997.0
2006-09-18 17:27:00,118.042,118.042,118.022,118.022,173099996.0
2006-09-18 17:28:00,118.02,118.02,117.971,117.998,167700001.0
2006-09-18 17:29:00,118.003,118.007,117.989,117.996,287299998.0
2006-09-18 17:30:00,117.982,117.997,117.982,117.99,183199993.0
2006-09-18 17:31:00,117.995,118.007,117.97,117.97,304900001.0
2006-09-18 17:32:00,117.978,117.98,117.944,117.944,263300001.0
2006-09-18 17:33:00,117.932,117.952,117.932,117.952,377400002.0
2006-09-18 17:34:00,117.943,117.967,117.943,117.967,105399997.0
2006-09-18 17:35:00,117.974,117.977,117.951,117.951,185500000.0
2006-09-18 17:36:00,117.948,117.95,117.93,117.938,321799992.0
2006-09-18 17:37:00,117.94,117.952,117.94,117.948,177300000.0
2006-09-18 17:38:00,117.947,117.954,117.94,117.953,227000000.0
2006-09-18 17:39:00,117.953,117.955,117.927,117.938,328599999.0
2006-09-18 17:40:00,117.947,117.949,117.902,117.938,300000002.0
2006-09-18 17:41:00,117.945,117.953,117.919,117.945,326900000.0
2006-09-18 17:42:00,117.942,117.945,117.919,117.937,229199999.0
2006-09-18 17:43:00,117.927,117.927,117.9,117.917,145400002.0
2006-09-18 17:44:00,117.936,117.936,117.909,117.929,214899999.0
2006-09-18 17:45:00,117.94,117.945,117.932,117.942,425800005.0
2006-09-18 17:46:00,117.946,117.95,117.932,117.932,196000001.0
2006-09-18 17:47:00,117.927,117.936,117.912,117.919,262299998.0
2006-09-18 17:48:00,117.914,117.927,117.909,117.926,261700002.0
2006-09-18 17:49:00,117.943,117.95,117.943,117.943,398200002.0
2006-09-18 17:50:00,117.946,117.95,117.94,117.943,346100002.0
2006-09-18 17:51:00,117.94,117.946,117.921,117.93,379500005.0
2006-09-18 17:52:00,117.945,117.949,117.928,117.934,205600002.0
2006-09-18 17:53:00,117.947,117.95,117.935,117.935,257200001.0
2006-09-18 17:54:00,117.943,117.951,117.943,117.947,168500001.0
2006-09-18 17:55:00,117.94,117.951,117.94,117.951,184000003.0
2006-09-18 17:56:00,117.943,117.95,117.927,117.946,258799997.0
2006-09-18 17:57:00,117.96,117.981,117.957,117.981,302700004.0
2006-09-18 17:58:00,117.986,118.013,117.986,118.005,159200004.0
2006-09-18 17:59:00,118.007,118.021,118.003,118.016,361399998.0
2006-09-18 18:00:00,117.988,118.046,117.986,118.045,209699998.0
2006-09-18 18:01:00,118.033,118.048,118.007,118.04,1992599990.0
2006-09-18 18:02:00,118.05,118.06,118.04,118.06,1766600014.0
2006-09-18 18:03:00,118.05,118.05,118.02,118.03,1766600014.0
2006-09-18 18:04:00,118.02,118.02,118.02,118.02,1766600014.0
2006-09-18 18:05:00,118.03,118.03,118.03,118.03,1766600014.0
2006-09-18 18:06:00,118.04,118.04,118.02,118.03,1766600014.0
2006-09-18 18:07:00,118.02,118.03,118.02,118.03,1766600014.0
2006-09-18 18:09:00,118.02,118.03,118.02,118.03,1766600014.0
2006-09-18 18:10:00,118.02,118.03,118.02,118.03,1766600014.0
2006-09-18 18:11:00,118.013,118.016,117.98,118.015,1766600014.0
2006-09-18 18:12:00,118.02,118.034,118.019,118.025,1697000006.0
2006-09-18 18:14:00,118.05,118.06,118.05,118.05,2038499994.0
2006-09-18 18:16:00,118.06,118.06,118.03,118.03,2038499994.0
2006-09-18 18:17:00,118.015,118.023,118.003,118.023,2038499994.0
2006-09-18 18:18:00,118.04,118.05,118.0,118.01,1862800006.0
2006-09-18 18:19:00,118.0,118.0,117.98,118.0,1862800006.0
2006-09-18 18:20:00,118.01,118.01,118.0,118.01,1862800006.0
2006-09-18 18:21:00,118.0,118.0,118.0,118.0,1862800006.0
2006-09-18 18:22:00,118.01,118.01,118.01,118.01,1862800006.0
2006-09-18 18:23:00,118.02,118.03,118.02,118.03,1862800006.0
2006-09-18 18:24:00,118.04,118.05,118.04,118.04,1862800006.0
2006-09-18 18:25:00,118.05,118.05,118.04,118.05,1862800006.0
2006-09-18 18:26:00,118.04,118.04,118.04,118.04,1862800006.0
2006-09-18 18:27:00,118.021,118.021,117.983,117.995,1862800006.0
2006-09-18 18:28:00,118.01,118.01,118.01,118.01,1896999996.0
2006-09-18 18:29:00,118.02,118.02,118.02,118.02,1896999996.0
2006-09-18 18:30:00,117.998,118.013,117.976,117.992,1896999996.0
2006-09-18 18:31:00,118.0,118.0,117.99,117.99,1966199991.0
2006-09-18 18:33:00,117.98,118.0,117.98,118.0,1966199991.0
2006-09-18 18:34:00,118.01,118.01,118.0,118.0,1966199991.0
2006-09-18 18:35:00,118.01,118.02,118.0,118.01,1966199991.0
2006-09-18 18:36:00,117.992,118.017,117.969,118.017,1966199991.0
2006-09-18 18:37:00,118.013,118.013,117.987,118.008,1301799998.0
2006-09-18 18:38:00,118.011,118.011,117.999,118.002,1296000000.0
2006-09-18 18:39:00,117.999,118.001,117.963,117.984,968400004.0
2006-09-18 18:40:00,118.003,118.004,117.951,117.978,1795399998.0
2006-09-18 18:41:00,117.984,117.995,117.971,117.986,1626200008.0
2006-09-18 18:42:00,117.982,117.986,117.953,117.983,1960800001.0
2006-09-18 18:43:00,117.987,117.99,117.952,117.988,1119900001.0
2006-09-18 18:44:00,117.992,117.996,117.961,117.961,886300005.0
2006-09-18 18:45:00,117.986,117.994,117.972,117.986,1726499986.0
2006-09-18 18:46:00,117.967,117.991,117.948,117.956,1563299997.0
2006-09-18 18:47:00,117.956,117.968,117.956,117.966,535400004.0
2006-09-18 18:48:00,117.96,117.966,117.925,117.925,724800005.0
2006-09-18 18:49:00,117.923,117.956,117.917,117.93,1350499991.0
2006-09-18 18:50:00,117.934,117.959,117.928,117.959,1991000002.0
2006-09-18 18:51:00,117.968,117.986,117.958,117.981,1627100003.0
2006-09-18 18:52:00,117.982,117.982,117.97,117.971,2021499996.0
2006-09-18 18:53:00,117.971,117.973,117.95,117.953,1222899999.0
2006-09-18 18:54:00,117.967,117.967,117.958,117.965,1713799999.0
2006-09-18 18:55:00,117.964,117.978,117.956,117.962,1722300002.0
2006-09-18 18:56:00,117.963,117.966,117.947,117.949,347400003.0
2006-09-18 18:57:00,117.94,117.94,117.911,117.923,1035599988.0
2006-09-18 18:58:00,117.94,117.94,117.916,117.93,1129400005.0
2006-09-18 18:59:00,117.916,117.925,117.908,117.922,1603699984.0
2006-09-18 19:00:00,117.929,117.966,117.929,117.957,493399999.0
2006-09-18 19:01:00,117.965,117.965,117.953,117.953,656800001.0
2006-09-18 19:02:00,117.956,117.966,117.954,117.956,711599996.0
2006-09-18 19:03:00,117.951,117.952,117.932,117.94,1616499992.0
2006-09-18 19:04:00,117.936,117.946,117.931,117.946,1026799996.0
2006-09-18 19:05:00,117.942,117.943,117.913,117.92,737999998.0
2006-09-18 19:06:00,117.938,117.968,117.901,117.965,1256399998.0
2006-09-18 19:07:00,117.98,117.98,117.98,117.98,1577900012.0
2006-09-18 19:08:00,117.965,117.979,117.965,117.978,1577900012.0
2006-09-18 19:09:00,117.973,117.973,117.943,117.967,553999994.0
2006-09-18 19:10:00,117.97,117.978,117.969,117.972,776000011.0
2006-09-18 19:11:00,117.962,117.99,117.941,117.977,721600000.0
2006-09-18 19:12:00,117.979,117.993,117.941,117.987,1166100002.0
2006-09-18 19:13:00,117.99,117.995,117.987,117.988,711399999.0
2006-09-18 19:14:00,117.984,117.997,117.965,117.986,1051700006.0
2006-09-18 19:15:00,117.983,117.991,117.947,117.983,2003599998.0
2006-09-18 19:16:00,117.989,118.002,117.969,117.995,809600000.0
2006-09-18 19:17:00,117.998,118.006,117.996,118.004,1148900005.0
2006-09-18 19:18:00,117.97,118.011,117.958,117.992,732600004.0
2006-09-18 19:19:00,117.997,118.041,117.983,118.005,1720100013.0
2006-09-18 19:20:00,118.003,118.01,118.0,118.001,835600009.0
2006-09-18 19:21:00,117.997,118.003,117.985,117.991,1278599997.0
2006-09-18 19:22:00,117.99,118.008,117.971,118.002,862600006.0
2006-09-18 19:24:00,117.995,118.006,117.96,117.996,1346999991.0
2006-09-18 19:25:00,117.995,118.005,117.976,117.985,1469899995.0
2006-09-18 19:27:00,118.0,118.009,117.972,117.995,1782000008.0
2006-09-18 19:28:00,117.988,117.999,117.98,117.991,1137699997.0
2006-09-18 19:29:00,117.993,117.993,117.976,117.985,657600003.0
2006-09-18 19:30:00,117.972,117.982,117.942,117.982,605300005.0
2006-09-18 19:31:00,117.985,117.991,117.973,117.977,1575699991.0
2006-09-18 19:32:00,117.983,118.011,117.983,118.011,1607800016.0
2006-09-18 19:33:00,118.007,118.011,117.989,118.01,885399990.0
2006-09-18 19:34:00,118.011,118.021,118.008,118.011,1172999997.0
2006-09-18 19:35:00,117.993,118.017,117.971,118.01,1406500010.0
2006-09-18 19:36:00,117.996,118.027,117.976,118.006,502300001.0
2006-09-18 19:37:00,118.022,118.03,118.022,118.023,146800001.0
2006-09-18 19:38:00,118.023,118.023,118.016,118.018,775600006.0
2006-09-18 19:39:00,118.015,118.023,118.013,118.023,1467199993.0
2006-09-18 19:40:00,118.027,118.041,118.027,118.041,915700003.0
2006-09-18 19:41:00,118.039,118.067,118.02,118.03,1557399993.0
2006-09-18 19:42:00,118.062,118.063,118.04,118.063,646700005.0
2006-09-18 19:43:00,118.068,118.079,118.068,118.071,344900006.0
2006-09-18 19:44:00,118.068,118.089,118.061,118.083,968400003.0
2006-09-18 19:45:00,118.083,118.083,118.067,118.075,762900009.0
2006-09-18 19:46:00,118.065,118.079,118.033,118.062,1181000009.0
2006-09-18 19:47:00,118.061,118.084,118.037,118.063,530600001.0
2006-09-18 19:48:00,118.058,118.067,118.021,118.058,1590199995.0
2006-09-18 19:49:00,118.062,118.062,118.048,118.048,799299996.0
2006-09-18 19:50:00,118.045,118.045,118.037,118.045,1079100000.0
2006-09-18 19:51:00,118.045,118.051,118.012,118.017,751800009.0
2006-09-18 19:52:00,118.043,118.049,118.011,118.041,1198300004.0
2006-09-18 19:53:00,118.042,118.042,117.976,118.04,1056499995.0
2006-09-18 19:54:00,118.048,118.057,117.994,118.035,1770700019.0
2006-09-18 19:55:00,118.031,118.056,117.998,118.034,550199988.0
2006-09-18 19:56:00,118.037,118.051,117.995,118.051,597099999.0
2006-09-18 19:57:00,118.054,118.054,118.042,118.047,639199996.0
2006-09-18 19:58:00,118.043,118.046,118.01,118.014,1638999997.0
2006-09-18 19:59:00,118.013,118.032,118.013,118.017,1026400005.0
2006-09-18 20:00:00,118.013,118.019,118.002,118.016,346800000.0
2006-09-18 20:01:00,117.99,118.028,117.985,118.024,584800006.0
2006-09-18 20:02:00,118.02,118.033,118.02,118.033,1023499997.0
2006-09-18 20:03:00,118.034,118.034,118.022,118.032,563799997.0
2006-09-18 20:04:00,118.031,118.031,117.979,118.013,842799999.0
2006-09-18 20:05:00,118.012,118.03,117.987,118.014,996399991.0
2006-09-18 20:06:00,118.005,118.084,118.005,118.027,2022499993.0
2006-09-18 20:07:00,118.02,118.024,118.016,118.017,809500005.0
2006-09-18 20:08:00,118.013,118.072,117.991,118.068,1036000006.0
2006-09-18 20:09:00,118.021,118.054,118.014,118.014,1129799990.0
2006-09-18 20:10:00,118.017,118.023,118.012,118.012,1073800007.0
2006-09-18 20:11:00,118.012,118.032,117.997,118.024,1556000001.0
2006-09-18 20:12:00,118.02,118.03,118.02,118.02,900299996.0
2006-09-18 20:13:00,118.002,118.012,117.922,117.929,900299996.0
2006-09-18 20:14:00,117.932,117.961,117.932,117.954,991600004.0
2006-09-18 20:15:00,117.955,117.966,117.948,117.963,1677699996.0
2006-09-18 20:16:00,117.968,117.979,117.934,117.972,774700007.0
2006-09-18 20:17:00,117.958,117.973,117.952,117.963,749099992.0
2006-09-18 20:18:00,117.97,117.973,117.959,117.959,178500002.0
2006-09-18 20:19:00,117.955,117.977,117.943,117.966,1045100004.0
2006-09-18 20:20:00,117.966,117.983,117.966,117.976,811399998.0
2006-09-18 20:21:00,117.975,117.988,117.956,117.98,1124700007.0
2006-09-18 20:22:00,117.979,118.003,117.959,117.997,1349300006.0
2006-09-18 20:23:00,117.996,118.002,117.988,117.996,872100013.0
2006-09-18 20:24:00,118.01,118.046,117.982,117.999,724599999.0
2006-09-18 20:25:00,118.003,118.003,117.99,117.99,1219200013.0
2006-09-18 20:26:00,117.987,117.996,117.969,117.992,821000007.0
2006-09-18 20:27:00,117.975,118.006,117.961,117.995,1370599997.0
2006-09-18 20:28:00,118.01,118.01,118.0,118.01,2117899988.0
2006-09-18 20:29:00,117.99,117.99,117.97,117.98,2117899988.0
2006-09-18 20:30:00,117.97,117.97,117.96,117.97,2117899988.0
2006-09-18 20:31:00,117.96,117.97,117.96,117.96,2117899988.0
2006-09-18 20:32:00,117.959,117.97,117.944,117.964,2117899988.0
2006-09-18 20:33:00,117.962,117.962,117.932,117.932,814299993.0
2006-09-18 20:34:00,117.924,117.931,117.917,117.925,327399999.0
2006-09-18 20:35:00,117.918,117.937,117.896,117.925,566499999.0
2006-09-18 20:36:00,117.926,117.939,117.907,117.907,545399997.0
2006-09-18 20:37:00,117.922,117.929,117.913,117.925,377599997.0
2006-09-18 20:38:00,117.925,117.93,117.91,117.925,1198300003.0
2006-09-18 20:39:00,117.924,117.924,117.911,117.923,1241900018.0
2006-09-18 20:40:00,117.92,117.93,117.92,117.93,1049999994.0
2006-09-18 20:41:00,117.915,117.925,117.896,117.923,1049999994.0
2006-09-18 20:42:00,117.92,117.937,117.912,117.93,1128799992.0
2006-09-18 20:43:00,117.93,117.935,117.924,117.928,1506000002.0
2006-09-18 20:44:00,117.913,117.93,117.887,117.93,1628600013.0
2006-09-18 20:45:00,117.932,117.932,117.917,117.92,1479200004.0
2006-09-18 20:46:00,117.917,117.926,117.903,117.923,1772799993.0
2006-09-18 20:47:00,117.923,117.931,117.902,117.914,2042399999.0
2006-09-18 20:48:00,117.914,117.914,117.904,117.907,1400600004.0
2006-09-18 20:49:00,117.898,117.905,117.872,117.897,1178800006.0
2006-09-18 20:50:00,117.9,117.911,117.9,117.9,1591099998.0
2006-09-18 20:51:00,117.9,117.907,117.9,117.905,688100005.0
2006-09-18 20:52:00,117.898,117.898,117.882,117.893,139400001.0
2006-09-18 20:53:00,117.89,117.89,117.843,117.873,1128300003.0
2006-09-18 20:54:00,117.884,117.907,117.866,117.887,601100006.0
2006-09-18 20:55:00,117.892,117.892,117.855,117.864,1806900003.0
2006-09-18 20:56:00,117.863,117.877,117.835,117.845,685100002.0
2006-09-18 20:57:00,117.862,117.872,117.857,117.859,1513700008.0
2006-09-18 20:58:00,117.88,117.88,117.87,117.87,2037799993.0
2006-09-18 20:59:00,117.88,117.89,117.88,117.89,2037799993.0
2006-09-18 21:00:00,117.882,117.882,117.866,117.872,2037799993.0
2006-09-18 21:01:00,117.877,117.895,117.861,117.869,1503100000.0
2006-09-18 21:02:00,117.863,117.871,117.849,117.849,910899999.0
2006-09-18 21:03:00,117.854,117.871,117.853,117.867,1325000014.0
2006-09-18 21:04:00,117.862,117.877,117.839,117.872,486399999.0
2006-09-18 21:05:00,117.85,117.888,117.843,117.883,809899999.0
2006-09-18 21:06:00,117.872,117.877,117.87,117.87,1013300009.0
2006-09-18 21:07:00,117.883,117.9,117.88,117.887,1624800007.0
2006-09-18 21:08:00,117.883,117.888,117.862,117.883,686800006.0
2006-09-18 21:09:00,117.879,117.898,117.874,117.889,466500004.0
2006-09-18 21:10:00,117.894,117.906,117.88,117.882,552000002.0
2006-09-18 21:11:00,117.885,117.885,117.865,117.865,259000003.0
2006-09-18 21:12:00,117.873,117.88,117.857,117.869,529400001.0
2006-09-18 21:13:00,117.873,117.883,117.865,117.865,1198600006.0
2006-09-18 21:14:00,117.862,117.862,117.847,117.857,1435700001.0
2006-09-18 21:15:00,117.859,117.867,117.837,117.852,1754199991.0
2006-09-18 21:16:00,117.841,117.861,117.829,117.848,1168500007.0
2006-09-18 21:17:00,117.863,117.867,117.84,117.857,2006099987.0
2006-09-18 21:18:00,117.86,117.873,117.847,117.859,1026899999.0
2006-09-18 21:19:00,117.861,117.882,117.86,117.873,1155200011.0
2006-09-18 21:20:00,117.871,117.885,117.833,117.865,1166800004.0
2006-09-18 21:21:00,117.86,117.865,117.841,117.85,1305999996.0
2006-09-18 21:22:00,117.854,117.863,117.852,117.861,1843999994.0
2006-09-18 21:23:00,117.855,117.868,117.834,117.855,943499994.0
2006-09-18 21:24:00,117.858,117.872,117.853,117.853,1483700006.0
2006-09-18 21:25:00,117.862,117.864,117.825,117.853,1375800008.0
2006-09-18 21:26:00,117.857,117.864,117.848,117.857,1174799993.0
2006-09-18 21:27:00,117.86,117.883,117.858,117.868,878999994.0
2006-09-18 21:28:00,117.853,117.873,117.829,117.862,452199996.0
2006-09-18 21:29:00,117.871,117.871,117.849,117.849,737299993.0
2006-09-18 21:30:00,117.851,117.87,117.849,117.852,726599993.0
2006-09-18 21:31:00,117.847,117.855,117.847,117.855,277800000.0
2006-09-18 21:32:00,117.855,117.87,117.833,117.854,781800002.0
2006-09-18 21:33:00,117.855,117.868,117.839,117.855,548999993.0
2006-09-18 21:34:00,117.864,117.869,117.838,117.858,615200002.0
2006-09-18 21:35:00,117.87,117.872,117.845,117.85,464200005.0
2006-09-18 21:36:00,117.848,117.856,117.825,117.842,604899999.0
2006-09-18 21:37:00,117.851,117.869,117.849,117.852,513299995.0
2006-09-18 21:38:00,117.865,117.865,117.846,117.846,126100004.0
2006-09-18 21:39:00,117.86,117.873,117.859,117.873,527599999.0
2006-09-18 21:40:00,117.873,117.878,117.853,117.86,676100001.0
2006-09-18 21:41:00,117.866,117.872,117.846,117.868,677299989.0
2006-09-18 21:42:00,117.868,117.885,117.853,117.875,1089299994.0
2006-09-18 21:43:00,117.875,117.879,117.839,117.843,387300000.0
2006-09-18 21:44:00,117.877,117.877,117.867,117.875,1559600012.0
2006-09-18 21:45:00,117.857,117.879,117.853,117.875,746499991.0
2006-09-18 21:46:00,117.868,117.874,117.85,117.865,901799989.0
2006-09-18 21:47:00,117.86,117.865,117.848,117.865,496800002.0
2006-09-18 21:48:00,117.869,117.888,117.851,117.865,946100003.0
2006-09-18 21:49:00,117.855,117.872,117.841,117.87,455900009.0
2006-09-18 21:50:00,117.873,117.88,117.863,117.872,193400000.0
2006-09-18 21:51:00,117.877,117.88,117.845,117.868,295300004.0
2006-09-18 21:52:00,117.87,117.876,117.865,117.87,227100002.0
2006-09-18 21:53:00,117.87,117.878,117.851,117.875,377000003.0
2006-09-18 21:54:00,117.873,117.899,117.861,117.872,979600000.0
2006-09-18 21:55:00,117.871,117.876,117.856,117.876,336499999.0
2006-09-18 21:56:00,117.883,117.883,117.87,117.878,574500000.0
2006-09-18 21:57:00,117.872,117.876,117.852,117.854,241099997.0
2006-09-18 21:58:00,117.852,117.859,117.843,117.857,211400001.0
2006-09-18 21:59:00,117.853,117.853,117.837,117.84,481199999.0
2006-09-18 22:00:00,117.851,117.878,117.845,117.861,1022700005.0
2006-09-18 22:01:00,117.86,117.886,117.843,117.857,923900006.0
2006-09-18 22:02:00,117.861,117.874,117.844,117.855,694499997.0
2006-09-18 22:03:00,117.868,117.871,117.861,117.861,280500003.0
2006-09-18 22:04:00,117.858,117.878,117.847,117.86,772800001.0
2006-09-18 22:05:00,117.858,117.865,117.84,117.84,184200001.0
2006-09-18 22:06:00,117.833,117.854,117.833,117.854,170300004.0
2006-09-18 22:07:00,117.841,117.872,117.837,117.851,433999997.0
2006-09-18 22:08:00,117.854,117.854,117.831,117.835,406200005.0
2006-09-18 22:09:00,117.84,117.84,117.826,117.835,158199997.0
2006-09-18 22:10:00,117.838,117.838,117.82,117.834,202400004.0
2006-09-18 22:11:00,117.809,117.853,117.798,117.851,453899997.0
2006-09-18 22:12:00,117.85,117.865,117.84,117.865,327799996.0
2006-09-18 22:13:00,117.872,117.897,117.846,117.886,612500002.0
2006-09-18 22:14:00,117.886,117.886,117.85,117.853,261700000.0
2006-09-18 22:15:00,117.88,117.885,117.877,117.885,344100002.0
2006-09-18 22:16:00,117.886,117.887,117.877,117.883,751200003.0
2006-09-18 22:17:00,117.887,117.913,117.887,117.906,200900005.0
2006-09-18 22:18:00,117.905,117.905,117.868,117.873,403300004.0
2006-09-18 22:19:00,117.883,117.916,117.867,117.908,451400006.0
2006-09-18 22:20:00,117.903,117.907,117.894,117.897,202199998.0
2006-09-18 22:21:00,117.89,117.897,117.861,117.897,257399999.0
2006-09-18 22:22:00,117.9,117.9,117.883,117.893,250700000.0
2006-09-18 22:23:00,117.897,117.91,117.864,117.902,311300005.0
2006-09-18 22:24:00,117.91,117.91,117.885,117.89,439400002.0
2006-09-18 22:25:00,117.891,117.891,117.868,117.875,332900004.0
2006-09-18 22:26:00,117.902,117.909,117.889,117.893,400899996.0
2006-09-18 22:27:00,117.9,117.905,117.88,117.895,871500005.0
2006-09-18 22:28:00,117.898,117.909,117.894,117.905,243200000.0
2006-09-18 22:29:00,117.896,117.896,117.883,117.883,128300003.0
2006-09-18 22:30:00,117.904,117.921,117.904,117.908,223900002.0
2006-09-18 22:31:00,117.903,117.923,117.891,117.923,233700000.0
2006-09-18 22:32:00,117.933,117.945,117.933,117.94,407200001.0
2006-09-18 22:33:00,117.944,117.945,117.918,117.945,759099992.0
2006-09-18 22:34:00,117.944,117.958,117.937,117.938,1088100002.0
2006-09-18 22:35:00,117.924,117.934,117.917,117.92,153200000.0
2006-09-18 22:36:00,117.94,117.945,117.931,117.939,913699994.0
2006-09-18 22:37:00,117.941,117.942,117.911,117.911,140000004.0
2006-09-18 22:38:00,117.925,117.925,117.899,117.905,219300004.0
2006-09-18 22:39:00,117.912,117.936,117.912,117.936,237599994.0
2006-09-18 22:40:00,117.937,117.943,117.908,117.927,507299998.0
2006-09-18 22:41:00,117.938,117.943,117.934,117.942,324900000.0
2006-09-18 22:42:00,117.938,117.938,117.919,117.919,150099999.0
2006-09-18 22:43:00,117.92,117.924,117.902,117.918,297199998.0
2006-09-18 22:44:00,117.923,117.939,117.92,117.932,249099999.0
2006-09-18 22:45:00,117.925,117.943,117.906,117.941,459499998.0
2006-09-18 22:46:00,117.949,117.96,117.936,117.936,409200001.0
2006-09-18 22:47:00,117.951,117.958,117.933,117.947,121900000.0
2006-09-18 22:48:00,117.946,117.948,117.93,117.93,338199997.0
2006-09-18 22:49:00,117.953,117.954,117.919,117.938,261400001.0
2006-09-18 22:50:00,117.936,117.946,117.93,117.93,456100001.0
2006-09-18 22:51:00,117.943,117.952,117.934,117.937,261900003.0
2006-09-18 22:52:00,117.934,117.95,117.914,117.914,340999997.0
2006-09-18 22:53:00,117.932,117.94,117.909,117.931,512800003.0
2006-09-18 22:54:00,117.928,117.928,117.893,117.909,226800000.0
2006-09-18 22:55:00,117.93,117.93,117.895,117.923,339600004.0
2006-09-18 22:56:00,117.919,117.929,117.907,117.921,155600002.0
2006-09-18 22:57:00,117.927,117.932,117.912,117.931,520300002.0
2006-09-18 22:58:00,117.937,117.95,117.905,117.918,101000000.0
2006-09-18 22:59:00,117.912,117.913,117.889,117.911,256700001.0
2006-09-18 23:00:00,117.927,117.944,117.918,117.92,315400001.0
2006-09-18 23:01:00,117.933,117.933,117.921,117.921,137099999.0
2006-09-18 23:02:00,117.932,117.936,117.912,117.917,266999998.0
2006-09-18 23:03:00,117.925,117.939,117.925,117.929,297799998.0
2006-09-18 23:04:00,117.928,117.932,117.916,117.932,257000001.0
2006-09-18 23:05:00,117.934,117.941,117.924,117.933,131800001.0
2006-09-18 23:06:00,117.94,117.945,117.917,117.926,336100004.0
2006-09-18 23:07:00,117.938,117.947,117.938,117.94,136500002.0
2006-09-18 23:08:00,117.934,117.94,117.909,117.935,505500002.0
2006-09-18 23:09:00,117.95,117.952,117.932,117.943,265200004.0
2006-09-18 23:10:00,117.939,117.942,117.93,117.93,313300000.0
2006-09-18 23:11:00,117.93,117.948,117.925,117.941,263000000.0
2006-09-18 23:12:00,117.933,117.933,117.911,117.928,409000001.0
2006-09-18 23:13:00,117.925,117.933,117.916,117.933,153800000.0
2006-09-18 23:14:00,117.923,117.971,117.923,117.936,297700000.0
2006-09-18 23:15:00,117.923,117.99,117.919,117.99,66200000.0
2006-09-18 23:16:00,117.926,117.932,117.921,117.921,212800000.0
2006-09-18 23:17:00,117.91,117.91,117.897,117.902,285100001.0
2006-09-18 23:18:00,117.907,117.911,117.899,117.906,316600001.0
2006-09-18 23:19:00,117.902,117.922,117.902,117.914,231600003.0
2006-09-18 23:20:00,117.929,117.952,117.902,117.908,197899999.0
2006-09-18 23:21:00,117.935,117.95,117.895,117.905,191999996.0
2006-09-18 23:22:00,117.893,117.917,117.885,117.904,216500000.0
2006-09-18 23:23:00,117.908,117.916,117.894,117.894,307799991.0
2006-09-18 23:24:00,117.91,117.945,117.897,117.932,356399996.0
2006-09-18 23:25:00,117.91,117.91,117.873,117.885,144199999.0
2006-09-18 23:26:00,117.897,117.931,117.897,117.931,456499991.0
2006-09-18 23:27:00,117.93,117.932,117.923,117.927,82500000.0
2006-09-18 23:28:00,117.907,117.935,117.906,117.914,226000003.0
2006-09-18 23:29:00,117.928,117.939,117.926,117.932,184500001.0
2006-09-18 23:30:00,117.938,117.943,117.923,117.939,190199996.0
2006-09-18 23:31:00,117.948,117.957,117.948,117.948,261299997.0
2006-09-18 23:32:00,117.933,117.961,117.933,117.95,234400003.0
2006-09-18 23:33:00,117.943,117.955,117.92,117.947,139599998.0
2006-09-18 23:34:00,117.964,117.976,117.946,117.954,304900004.0
2006-09-18 23:35:00,117.948,117.977,117.943,117.953,273700002.0
2006-09-18 23:36:00,117.943,117.943,117.918,117.939,250200000.0
2006-09-18 23:37:00,117.935,117.946,117.93,117.938,238699999.0
2006-09-18 23:38:00,117.941,117.973,117.938,117.973,325999998.0
2006-09-18 23:39:00,117.937,117.948,117.937,117.945,246000003.0
2006-09-18 23:40:00,117.943,117.962,117.932,117.94,260899999.0
2006-09-18 23:41:00,117.944,117.952,117.927,117.938,398800000.0
2006-09-18 23:42:00,117.957,117.971,117.953,117.954,162799997.0
2006-09-18 23:43:00,117.943,117.943,117.923,117.933,171599998.0
2006-09-18 23:44:00,117.917,117.917,117.896,117.907,231800002.0
2006-09-18 23:45:00,117.92,117.927,117.911,117.911,208200002.0
2006-09-18 23:46:00,117.917,117.917,117.896,117.898,275000002.0
2006-09-18 23:47:00,117.885,117.916,117.883,117.916,273600000.0
2006-09-18 23:48:00,117.918,117.926,117.904,117.916,231500000.0
2006-09-18 23:49:00,117.921,117.921,117.896,117.915,240700001.0
2006-09-18 23:50:00,117.934,117.947,117.913,117.922,216100003.0
2006-09-18 23:51:00,117.916,117.951,117.914,117.925,432600000.0
2006-09-18 23:52:00,117.955,117.959,117.905,117.905,223200004.0
2006-09-18 23:53:00,117.927,117.927,117.893,117.909,472200005.0
2006-09-18 23:54:00,117.89,117.916,117.886,117.896,272699997.0
2006-09-18 23:55:00,117.9,117.9,117.884,117.899,207999999.0
2006-09-18 23:56:00,117.912,117.912,117.884,117.89,223200001.0
2006-09-18 23:57:00,117.895,117.909,117.859,117.859,244700002.0
2006-09-18 23:58:00,117.905,117.905,117.898,117.898,268299999.0
2006-09-18 23:59:00,117.903,117.909,117.896,117.896,265600001.0
2006-09-19 00:00:00,117.901,117.918,117.889,117.918,208800002.0
2006-09-19 00:01:00,117.927,117.927,117.902,117.914,290800001.0
2006-09-19 00:02:00,117.9,117.924,117.9,117.917,219999995.0
2006-09-19 00:03:00,117.908,117.908,117.887,117.888,163000001.0
2006-09-19 00:04:00,117.913,117.914,117.888,117.907,344600002.0
2006-09-19 00:05:00,117.91,117.924,117.899,117.924,238899997.0
2006-09-19 00:06:00,117.918,117.918,117.891,117.891,258100001.0
2006-09-19 00:07:00,117.913,117.918,117.907,117.912,79200001.0
2006-09-19 00:08:00,117.911,117.911,117.898,117.911,108300002.0
2006-09-19 00:09:00,117.91,117.921,117.904,117.921,489699995.0
2006-09-19 00:10:00,117.913,117.927,117.908,117.921,212199998.0
2006-09-19 00:11:00,117.907,117.923,117.902,117.905,229800003.0
2006-09-19 00:12:00,117.913,117.913,117.901,117.901,161399999.0
2006-09-19 00:13:00,117.893,117.909,117.884,117.899,169200002.0
2006-09-19 00:14:00,117.91,117.914,117.897,117.9,187500002.0
2006-09-19 00:15:00,117.902,117.902,117.884,117.888,126500004.0
2006-09-19 00:16:00,117.888,117.921,117.888,117.905,90399999.0
2006-09-19 00:17:00,117.919,117.928,117.894,117.911,218700001.0
2006-09-19 00:18:00,117.91,117.928,117.9,117.923,293699995.0
2006-09-19 00:19:00,117.916,117.916,117.896,117.896,376400003.0
2006-09-19 00:20:00,117.903,117.92,117.899,117.92,172600004.0
2006-09-19 00:21:00,117.925,117.931,117.893,117.896,352499996.0
2006-09-19 00:22:00,117.885,117.92,117.885,117.907,406699997.0
2006-09-19 00:23:00,117.912,117.921,117.899,117.899,191700004.0
2006-09-19 00:24:00,117.919,117.921,117.889,117.891,423700008.0
2006-09-19 00:25:00,117.909,117.912,117.904,117.904,126100001.0
2006-09-19 00:26:00,117.918,117.919,117.892,117.905,264800004.0
2006-09-19 00:27:00,117.914,117.918,117.907,117.912,198300006.0
2006-09-19 00:28:00,117.916,117.916,117.91,117.91,109099998.0
2006-09-19 00:29:00,117.917,117.917,117.888,117.894,241400002.0
2006-09-19 00:30:00,117.902,117.911,117.887,117.901,171199998.0
2006-09-19 00:31:00,117.918,117.918,117.888,117.892,285100000.0
2006-09-19 00:32:00,117.906,117.916,117.884,117.884,190399999.0
2006-09-19 00:33:00,117.912,117.916,117.894,117.91,230400005.0
2006-09-19 00:34:00,117.919,117.921,117.919,117.921,36700001.0
2006-09-19 00:35:00,117.928,117.929,117.899,117.921,232799996.0
2006-09-19 00:36:00,117.905,117.925,117.905,117.912,265400000.0
2006-09-19 00:37:00,117.914,117.919,117.885,117.891,298200002.0
2006-09-19 00:38:00,117.887,117.919,117.881,117.913,126799997.0
2006-09-19 00:39:00,117.913,117.915,117.907,117.915,250299996.0
2006-09-19 00:40:00,117.905,117.906,117.893,117.906,294700001.0
2006-09-19 00:41:00,117.908,117.908,117.893,117.904,123699999.0
2006-09-19 00:42:00,117.91,117.911,117.886,117.91,365700003.0
2006-09-19 00:43:00,117.911,117.911,117.885,117.898,401600006.0
2006-09-19 00:44:00,117.893,117.893,117.869,117.89,160599998.0
2006-09-19 00:45:00,117.91,117.915,117.887,117.89,365399998.0
2006-09-19 00:46:00,117.91,117.911,117.875,117.884,216300000.0
2006-09-19 00:47:00,117.89,117.905,117.885,117.905,277099998.0
2006-09-19 00:48:00,117.913,117.918,117.905,117.911,249499998.0
2006-09-19 00:49:00,117.914,117.93,117.91,117.926,231800004.0
2006-09-19 00:50:00,117.922,117.928,117.912,117.914,362299996.0
2006-09-19 00:51:00,117.916,117.917,117.889,117.917,190199999.0
2006-09-19 00:52:00,117.909,117.919,117.893,117.893,434599993.0
2006-09-19 00:53:00,117.92,117.925,117.918,117.925,196699998.0
2006-09-19 00:54:00,117.902,117.914,117.889,117.903,327399995.0
2006-09-19 00:55:00,117.914,117.925,117.908,117.914,262299998.0
2006-09-19 00:56:00,117.921,117.927,117.911,117.911,206900001.0
2006-09-19 00:57:00,117.918,117.918,117.89,117.89,186699997.0
2006-09-19 00:58:00,117.913,117.919,117.888,117.905,192499996.0
2006-09-19 00:59:00,117.89,117.907,117.887,117.887,261199999.0
2006-09-19 01:00:00,117.888,117.888,117.866,117.871,154599999.0
2006-09-19 01:01:00,117.877,117.88,117.871,117.88,330200000.0
2006-09-19 01:02:00,117.882,117.885,117.858,117.867,207799996.0
2006-09-19 01:03:00,117.866,117.868,117.848,117.854,182499999.0
2006-09-19 01:04:00,117.84,117.852,117.833,117.849,185800005.0
2006-09-19 01:05:00,117.837,117.861,117.827,117.852,157900000.0
2006-09-19 01:06:00,117.86,117.866,117.828,117.834,153499997.0
2006-09-19 01:07:00,117.858,117.862,117.855,117.858,139799998.0
2006-09-19 01:08:00,117.848,117.853,117.834,117.851,189200000.0
2006-09-19 01:09:00,117.864,117.864,117.84,117.848,221400001.0
2006-09-19 01:10:00,117.848,117.864,117.839,117.857,342900005.0
2006-09-19 01:11:00,117.855,117.855,117.847,117.855,88699998.0
2006-09-19 01:12:00,117.838,117.838,117.822,117.837,182800001.0
2006-09-19 01:13:00,117.825,117.841,117.822,117.839,221199997.0
2006-09-19 01:14:00,117.845,117.847,117.82,117.839,351300006.0
2006-09-19 01:15:00,117.832,117.841,117.821,117.835,297300002.0
2006-09-19 01:16:00,117.84,117.849,117.831,117.849,151999999.0
2006-09-19 01:17:00,117.852,117.857,117.826,117.838,313100002.0
2006-09-19 01:18:00,117.841,117.845,117.838,117.845,150100001.0
2006-09-19 01:19:00,117.834,117.845,117.822,117.83,376399997.0
2006-09-19 01:20:00,117.821,117.821,117.798,117.812,338999999.0
2006-09-19 01:21:00,117.818,117.852,117.804,117.852,295999997.0
2006-09-19 01:22:00,117.855,117.892,117.847,117.892,373099997.0
2006-09-19 01:23:00,117.903,117.911,117.896,117.896,440100004.0
2006-09-19 01:24:00,117.904,117.915,117.9,117.915,184700006.0
2006-09-19 01:25:00,117.903,117.903,117.889,117.895,347900007.0
2006-09-19 01:26:00,117.9,117.904,117.891,117.891,270399999.0
2006-09-19 01:27:00,117.888,117.896,117.874,117.896,184799999.0
2006-09-19 01:28:00,117.877,117.891,117.861,117.866,363199998.0
2006-09-19 01:29:00,117.871,117.9,117.871,117.873,124699999.0
2006-09-19 01:30:00,117.892,117.902,117.89,117.9,292599999.0
2006-09-19 01:31:00,117.89,117.893,117.883,117.883,185700002.0
2006-09-19 01:32:00,117.9,117.911,117.9,117.907,346399998.0
2006-09-19 01:33:00,117.905,117.914,117.879,117.897,258000007.0
2006-09-19 01:34:00,117.894,117.92,117.894,117.909,362200006.0
2006-09-19 01:35:00,117.898,117.907,117.887,117.905,296099999.0
2006-09-19 01:36:00,117.868,117.896,117.862,117.896,162500001.0
2006-09-19 01:37:00,117.885,117.892,117.874,117.89,189800004.0
2006-09-19 01:38:00,117.888,117.899,117.872,117.883,165500001.0
2006-09-19 01:39:00,117.861,117.886,117.86,117.879,230200003.0
2006-09-19 01:40:00,117.874,117.874,117.851,117.851,72699998.0
2006-09-19 01:41:00,117.862,117.877,117.862,117.877,188900003.0
2006-09-19 01:42:00,117.878,117.879,117.845,117.856,219799998.0
2006-09-19 01:43:00,117.847,117.857,117.842,117.85,249499995.0
2006-09-19 01:44:00,117.845,117.856,117.831,117.846,161299995.0
2006-09-19 01:45:00,117.841,117.853,117.827,117.853,276400000.0
2006-09-19 01:46:00,117.826,117.853,117.823,117.845,247100002.0
2006-09-19 01:47:00,117.844,117.852,117.826,117.826,144000001.0
2006-09-19 01:48:00,117.84,117.842,117.832,117.841,208100000.0
2006-09-19 01:49:00,117.839,117.86,117.83,117.86,265300006.0
2006-09-19 01:50:00,117.851,117.856,117.837,117.837,196900002.0
2006-09-19 01:51:00,117.832,117.847,117.821,117.847,187400000.0
2006-09-19 01:52:00,117.854,117.854,117.839,117.839,100800001.0
2006-09-19 01:53:00,117.823,117.845,117.812,117.845,312899999.0
2006-09-19 01:54:00,117.83,117.898,117.828,117.844,200500001.0
2006-09-19 01:55:00,117.829,117.829,117.788,117.802,198700005.0
2006-09-19 01:56:00,117.815,117.821,117.797,117.821,252799999.0
2006-09-19 01:57:00,117.815,117.829,117.811,117.829,288900000.0
2006-09-19 01:58:00,117.832,117.832,117.825,117.829,148499999.0
2006-09-19 01:59:00,117.834,117.835,117.821,117.826,323600001.0
2006-09-19 02:00:00,117.828,117.839,117.823,117.83,265900001.0
2006-09-19 02:01:00,117.835,117.84,117.825,117.836,166999999.0
2006-09-19 02:02:00,117.829,117.851,117.82,117.845,258699999.0
2006-09-19 02:03:00,117.843,117.85,117.843,117.847,85000001.0
2006-09-19 02:04:00,117.867,117.873,117.835,117.857,223699996.0
2006-09-19 02:05:00,117.865,117.874,117.852,117.865,235600001.0
2006-09-19 02:06:00,117.88,117.884,117.849,117.866,174700002.0
2006-09-19 02:07:00,117.868,117.892,117.868,117.892,148499998.0
2006-09-19 02:08:00,117.888,117.902,117.879,117.893,321099994.0
2006-09-19 02:09:00,117.895,117.901,117.885,117.889,254100002.0
2006-09-19 02:10:00,117.898,117.909,117.883,117.884,343600001.0
2006-09-19 02:11:00,117.892,117.899,117.856,117.877,318899995.0
2006-09-19 02:12:00,117.893,117.907,117.874,117.906,372300003.0
2006-09-19 02:13:00,117.9,117.908,117.888,117.888,340199999.0
2006-09-19 02:14:00,117.886,117.886,117.873,117.873,289899995.0
2006-09-19 02:15:00,117.863,117.872,117.853,117.871,213300000.0
2006-09-19 02:16:00,117.877,117.883,117.872,117.872,230800002.0
2006-09-19 02:17:00,117.863,117.863,117.843,117.854,98400002.0
2006-09-19 02:18:00,117.862,117.865,117.837,117.852,229899997.0
2006-09-19 02:19:00,117.851,117.891,117.85,117.883,238999997.0
2006-09-19 02:20:00,117.867,117.882,117.858,117.872,228399996.0
2006-09-19 02:21:00,117.888,117.888,117.852,117.861,362100000.0
2006-09-19 02:22:00,117.882,117.9,117.881,117.9,184499996.0
2006-09-19 02:23:00,117.89,117.899,117.875,117.875,297799998.0
2006-09-19 02:24:00,117.865,117.865,117.849,117.861,238600000.0
2006-09-19 02:25:00,117.868,117.869,117.86,117.86,171900002.0
2006-09-19 02:26:00,117.857,117.863,117.852,117.859,320700001.0
2006-09-19 02:27:00,117.856,117.856,117.823,117.848,251000002.0
2006-09-19 02:28:00,117.842,117.865,117.842,117.864,156000004.0
2006-09-19 02:29:00,117.867,117.867,117.843,117.854,231900007.0
2006-09-19 02:30:00,117.868,117.871,117.847,117.858,270500005.0
2006-09-19 02:31:00,117.865,117.889,117.856,117.889,264699994.0
2006-09-19 02:32:00,117.895,117.899,117.864,117.864,288899995.0
2006-09-19 02:33:00,117.86,117.89,117.846,117.89,169099999.0
2006-09-19 02:34:00,117.898,117.911,117.898,117.907,335900001.0
2006-09-19 02:35:00,117.902,117.916,117.871,117.916,403000004.0
2006-09-19 02:36:00,117.91,117.91,117.875,117.908,212700002.0
2006-09-19 02:37:00,117.919,117.926,117.9,117.919,188500002.0
2006-09-19 02:38:00,117.93,117.942,117.921,117.942,173899998.0
2006-09-19 02:39:00,117.943,117.947,117.933,117.938,338899994.0
2006-09-19 02:40:00,117.944,117.944,117.904,117.939,197999995.0
2006-09-19 02:41:00,117.938,117.945,117.929,117.936,416200007.0
2006-09-19 02:42:00,117.923,117.943,117.917,117.94,246999992.0
2006-09-19 02:43:00,117.924,117.941,117.917,117.931,304300001.0
2006-09-19 02:44:00,117.93,117.947,117.92,117.947,253599996.0
2006-09-19 02:45:00,117.943,117.965,117.935,117.941,438700000.0
2006-09-19 02:46:00,117.958,117.98,117.958,117.98,114400002.0
2006-09-19 02:47:00,117.979,117.979,117.966,117.968,287399997.0
2006-09-19 02:48:00,117.964,117.98,117.954,117.977,273800000.0
2006-09-19 02:49:00,117.992,118.008,117.992,118.004,212300001.0
2006-09-19 02:50:00,117.991,118.006,117.979,118.006,185299998.0
2006-09-19 02:51:00,118.013,118.022,118.003,118.014,152399996.0
2006-09-19 02:52:00,118.018,118.018,117.986,117.986,214100002.0
2006-09-19 02:53:00,117.983,118.002,117.971,117.998,228099996.0
2006-09-19 02:54:00,117.992,118.005,117.964,117.964,127999998.0
2006-09-19 02:55:00,117.97,117.981,117.962,117.975,348000000.0
2006-09-19 02:56:00,117.979,117.982,117.972,117.976,184300001.0
2006-09-19 02:57:00,117.987,117.991,117.959,117.959,131500002.0
2006-09-19 02:58:00,117.97,117.975,117.955,117.965,314299999.0
2006-09-19 02:59:00,117.97,117.97,117.957,117.96,330999996.0
2006-09-19 03:00:00,117.952,117.952,117.946,117.95,200400004.0
2006-09-19 03:01:00,117.947,117.947,117.914,117.94,348800005.0
2006-09-19 03:02:00,117.944,117.944,117.907,117.922,278900000.0
2006-09-19 03:03:00,117.906,117.924,117.9,117.913,210000000.0
2006-09-19 03:04:00,117.909,117.925,117.9,117.921,343400002.0
2006-09-19 03:05:00,117.918,117.918,117.894,117.894,171099999.0
2006-09-19 03:06:00,117.928,117.93,117.917,117.923,244800001.0
2006-09-19 03:07:00,117.915,117.935,117.912,117.935,369500003.0
2006-09-19 03:08:00,117.944,117.948,117.938,117.938,521599997.0
2006-09-19 03:09:00,117.94,117.94,117.925,117.935,203599998.0
2006-09-19 03:10:00,117.93,117.936,117.928,117.932,170099997.0
2006-09-19 03:11:00,117.922,117.931,117.92,117.92,268400000.0
2006-09-19 03:12:00,117.927,117.936,117.897,117.917,326499993.0
2006-09-19 03:13:00,117.922,117.935,117.92,117.928,288700000.0
2006-09-19 03:14:00,117.933,117.933,117.899,117.922,336200004.0
2006-09-19 03:15:00,117.918,117.937,117.906,117.936,222199997.0
2006-09-19 03:16:00,117.917,117.942,117.913,117.938,298600003.0
2006-09-19 03:17:00,117.933,117.948,117.933,117.936,334900003.0
2006-09-19 03:18:00,117.925,117.928,117.902,117.902,173899999.0
2006-09-19 03:19:00,117.886,117.886,117.876,117.876,198899994.0
2006-09-19 03:20:00,117.885,117.898,117.873,117.895,137299999.0
2006-09-19 03:21:00,117.908,117.929,117.908,117.929,208500002.0
2006-09-19 03:22:00,117.93,117.949,117.925,117.948,257699998.0
2006-09-19 03:23:00,117.933,117.933,117.918,117.921,172599995.0
2006-09-19 03:24:00,117.91,117.925,117.908,117.916,484400001.0
2006-09-19 03:25:00,117.919,117.92,117.894,117.902,211799996.0
2006-09-19 03:26:00,117.923,117.923,117.912,117.918,249800003.0
2006-09-19 03:27:00,117.915,117.92,117.898,117.9,255899998.0
2006-09-19 03:28:00,117.891,117.891,117.87,117.883,124099998.0
2006-09-19 03:29:00,117.857,117.871,117.848,117.871,187799999.0
2006-09-19 03:30:00,117.877,117.908,117.877,117.906,107099998.0
2006-09-19 03:31:00,117.907,117.913,117.905,117.909,266800000.0
2006-09-19 03:32:00,117.902,117.902,117.874,117.887,184800001.0
2006-09-19 03:33:00,117.9,117.904,117.885,117.897,199700000.0
2006-09-19 03:34:00,117.91,117.922,117.91,117.919,364500006.0
2006-09-19 03:35:00,117.91,117.921,117.893,117.92,239500000.0
2006-09-19 03:36:00,117.922,117.923,117.881,117.908,298199998.0
2006-09-19 03:37:00,117.911,117.923,117.911,117.919,249500000.0
2006-09-19 03:38:00,117.928,117.93,117.904,117.904,183500000.0
2006-09-19 03:39:00,117.897,117.921,117.889,117.918,136000002.0
2006-09-19 03:40:00,117.925,117.928,117.915,117.925,266800002.0
2006-09-19 03:41:00,117.91,117.914,117.887,117.9,297200005.0
2006-09-19 03:42:00,117.907,117.907,117.882,117.906,202600000.0
2006-09-19 03:43:00,117.893,117.911,117.884,117.908,262199998.0
2006-09-19 03:44:00,117.916,117.919,117.877,117.906,203599993.0
2006-09-19 03:45:00,117.908,117.939,117.89,117.936,110699999.0
2006-09-19 03:46:00,117.928,117.931,117.897,117.931,184400003.0
2006-09-19 03:47:00,117.932,117.932,117.9,117.902,120200002.0
2006-09-19 03:48:00,117.915,117.922,117.901,117.92,269700000.0
2006-09-19 03:49:00,117.937,117.937,117.885,117.885,185799996.0
2006-09-19 03:50:00,117.9,117.917,117.899,117.905,183900000.0
2006-09-19 03:51:00,117.907,117.907,117.896,117.905,243900000.0
2006-09-19 03:52:00,117.91,117.91,117.881,117.901,233800000.0
2006-09-19 03:53:00,117.903,117.903,117.889,117.895,149800000.0
2006-09-19 03:54:00,117.897,117.907,117.897,117.907,200700002.0
2006-09-19 03:55:00,117.905,117.906,117.873,117.878,190300001.0
2006-09-19 03:56:00,117.867,117.904,117.866,117.895,427800000.0
2006-09-19 03:57:00,117.893,117.906,117.884,117.904,124899998.0
2006-09-19 03:58:00,117.891,117.907,117.889,117.906,335399995.0
2006-09-19 03:59:00,117.908,117.91,117.887,117.887,197400000.0
2006-09-19 04:00:00,117.885,117.891,117.863,117.888,223100001.0
2006-09-19 04:01:00,117.89,117.895,117.871,117.883,368499996.0
2006-09-19 04:02:00,117.878,117.89,117.878,117.886,276399998.0
2006-09-19 04:03:00,117.881,117.896,117.881,117.893,135699998.0
2006-09-19 04:04:00,117.875,117.906,117.859,117.905,297800000.0
2006-09-19 04:05:00,117.907,117.91,117.881,117.895,297699994.0
2006-09-19 04:06:00,117.907,117.908,117.884,117.904,272000001.0
2006-09-19 04:07:00,117.893,117.895,117.885,117.89,199600001.0
2006-09-19 04:08:00,117.889,117.896,117.872,117.872,220900002.0
2006-09-19 04:09:00,117.905,117.911,117.897,117.906,205299999.0
2006-09-19 04:10:00,117.907,117.912,117.895,117.912,171900003.0
2006-09-19 04:11:00,117.905,117.914,117.899,117.911,205299999.0
2006-09-19 04:12:00,117.918,117.92,117.903,117.903,195899999.0
2006-09-19 04:13:00,117.913,117.92,117.898,117.913,219200000.0
2006-09-19 04:14:00,117.915,117.923,117.897,117.91,245700000.0
2006-09-19 04:15:00,117.918,117.918,117.881,117.911,337400000.0
2006-09-19 04:16:00,117.893,117.907,117.886,117.891,537999992.0
2006-09-19 04:17:00,117.885,117.91,117.885,117.901,212899997.0
2006-09-19 04:18:00,117.907,117.915,117.905,117.915,252600006.0
2006-09-19 04:19:00,117.908,117.917,117.892,117.916,238399999.0
2006-09-19 04:20:00,117.907,117.92,117.897,117.915,180300001.0
2006-09-19 04:21:00,117.916,117.936,117.91,117.936,157600002.0
2006-09-19 04:22:00,117.946,118.007,117.946,118.0,260299999.0
2006-09-19 04:23:00,117.993,117.999,117.98,117.98,81599999.0
2006-09-19 04:24:00,117.972,117.999,117.972,117.995,128400003.0
2006-09-19 04:25:00,117.992,118.082,117.992,118.082,347299999.0
2006-09-19 04:26:00,118.078,118.09,118.077,118.085,424600003.0
2006-09-19 04:27:00,118.077,118.077,118.054,118.054,267100001.0
2006-09-19 04:28:00,118.038,118.055,118.035,118.036,231399997.0
2006-09-19 04:29:00,118.041,118.054,118.041,118.054,51100000.0
2006-09-19 04:30:00,118.042,118.044,118.012,118.012,188699999.0
2006-09-19 04:31:00,118.036,118.036,118.008,118.014,287899993.0
2006-09-19 04:32:00,117.997,118.011,117.978,118.011,326600000.0
2006-09-19 04:33:00,118.018,118.021,118.006,118.021,171500003.0
2006-09-19 04:34:00,118.004,118.036,117.991,118.036,150500002.0
2006-09-19 04:35:00,118.023,118.023,117.987,117.997,180899996.0
2006-09-19 04:36:00,117.989,117.993,117.958,117.984,396100005.0
2006-09-19 04:37:00,117.981,117.989,117.971,117.971,195000000.0
2006-09-19 04:38:00,117.97,118.006,117.949,118.005,235200001.0
2006-09-19 04:39:00,118.008,118.015,118.008,118.015,92399997.0
2006-09-19 04:40:00,118.017,118.017,117.972,117.982,361099999.0
2006-09-19 04:41:00,118.009,118.025,118.009,118.018,215999997.0
2006-09-19 04:42:00,118.03,118.03,118.015,118.019,175300001.0
2006-09-19 04:43:00,118.028,118.041,118.022,118.041,174400004.0
2006-09-19 04:44:00,118.041,118.061,118.022,118.061,123200000.0
2006-09-19 04:45:00,118.075,118.082,118.064,118.069,223099998.0
2006-09-19 04:46:00,118.062,118.062,118.05,118.05,370900006.0
2006-09-19 04:47:00,118.048,118.057,118.034,118.056,134800000.0
2006-09-19 04:48:00,118.042,118.051,118.02,118.04,179400000.0
2006-09-19 04:49:00,118.048,118.053,118.042,118.05,436100003.0
2006-09-19 04:50:00,118.015,118.046,118.015,118.026,375200000.0
2006-09-19 04:51:00,118.026,118.054,118.026,118.054,309100002.0
2006-09-19 04:52:00,118.057,118.062,118.046,118.054,190799996.0
2006-09-19 04:53:00,118.05,118.05,118.032,118.032,115500000.0
2006-09-19 04:54:00,118.05,118.05,118.019,118.039,220200000.0
2006-09-19 04:55:00,118.055,118.059,118.042,118.042,268000002.0
2006-09-19 04:56:00,118.027,118.04,118.019,118.033,154199995.0
2006-09-19 04:57:00,118.003,118.04,118.003,118.031,225200005.0
2006-09-19 04:58:00,118.027,118.035,118.025,118.033,87099999.0
2006-09-19 04:59:00,118.03,118.03,118.016,118.021,156600003.0
2006-09-19 05:00:00,117.992,118.023,117.991,118.006,173499999.0
2006-09-19 05:01:00,118.01,118.022,117.998,118.021,234000007.0
2006-09-19 05:02:00,118.018,118.037,118.014,118.037,174299996.0
2006-09-19 05:03:00,118.037,118.039,118.007,118.015,297300006.0
2006-09-19 05:04:00,118.023,118.028,118.003,118.02,346299996.0
2006-09-19 05:05:00,118.023,118.039,118.016,118.039,204799996.0
2006-09-19 05:06:00,118.04,118.048,118.011,118.015,205899999.0
2006-09-19 05:07:00,118.038,118.039,118.014,118.024,469600001.0
2006-09-19 05:08:00,118.02,118.031,118.008,118.031,289900001.0
2006-09-19 05:09:00,118.021,118.024,117.988,117.995,354299994.0
2006-09-19 05:10:00,118.022,118.022,118.01,118.01,320999996.0
2006-09-19 05:11:00,118.014,118.014,118.0,118.012,329500001.0
2006-09-19 05:12:00,118.005,118.008,117.989,118.008,240800000.0
2006-09-19 05:13:00,118.018,118.019,117.984,117.992,127699999.0
2006-09-19 05:14:00,118.0,118.0,117.971,117.988,120500000.0
2006-09-19 05:15:00,118.003,118.01,117.985,117.997,251399998.0
2006-09-19 05:16:00,117.998,118.005,117.984,117.995,352499996.0
2006-09-19 05:17:00,117.998,118.017,117.987,118.016,107600000.0
2006-09-19 05:18:00,117.992,118.018,117.992,118.018,112000004.0
2006-09-19 05:19:00,118.004,118.021,117.999,118.011,333899999.0
2006-09-19 05:20:00,118.015,118.027,117.995,118.006,345000003.0
2006-09-19 05:21:00,117.999,117.999,117.969,117.969,345500001.0
2006-09-19 05:22:00,117.964,117.972,117.95,117.972,293499999.0
2006-09-19 05:23:00,117.953,117.962,117.929,117.962,285699998.0
2006-09-19 05:24:00,117.963,117.978,117.952,117.974,129000001.0
2006-09-19 05:25:00,117.957,117.977,117.956,117.964,200100001.0
2006-09-19 05:26:00,117.95,117.976,117.938,117.938,217400002.0
2006-09-19 05:27:00,117.957,117.975,117.947,117.947,368300009.0
2006-09-19 05:28:00,117.945,117.985,117.945,117.981,176399999.0
2006-09-19 05:29:00,117.98,117.988,117.975,117.985,315200008.0
2006-09-19 05:30:00,117.98,117.987,117.97,117.985,183000002.0
2006-09-19 05:31:00,117.968,117.98,117.949,117.961,393400004.0
2006-09-19 05:32:00,117.965,117.98,117.957,117.974,350600001.0
2006-09-19 05:33:00,117.971,117.987,117.963,117.987,367900003.0
2006-09-19 05:34:00,117.97,117.978,117.964,117.977,306899998.0
2006-09-19 05:35:00,117.975,117.984,117.961,117.98,179499998.0
2006-09-19 05:36:00,117.975,117.977,117.957,117.977,132699999.0
2006-09-19 05:37:00,117.973,117.973,117.952,117.964,299900001.0
2006-09-19 05:38:00,117.968,117.973,117.964,117.968,236899998.0
2006-09-19 05:39:00,117.968,117.968,117.941,117.949,189800000.0
2006-09-19 05:40:00,117.942,117.949,117.917,117.931,172300003.0
2006-09-19 05:41:00,117.957,117.963,117.952,117.952,239900005.0
2006-09-19 05:42:00,117.938,117.943,117.914,117.943,119800001.0
2006-09-19 05:43:00,117.954,117.971,117.949,117.971,226000002.0
2006-09-19 05:44:00,117.975,117.979,117.959,117.959,237700001.0
2006-09-19 05:45:00,117.973,117.986,117.952,117.986,206100001.0
2006-09-19 05:46:00,117.982,117.986,117.952,117.983,322000000.0
2006-09-19 05:47:00,117.969,117.988,117.958,117.986,255999998.0
2006-09-19 05:48:00,117.98,117.981,117.952,117.981,378600000.0
2006-09-19 05:49:00,117.976,117.976,117.957,117.965,338600002.0
2006-09-19 05:50:00,117.977,117.977,117.935,117.935,278299995.0
2006-09-19 05:51:00,117.982,117.987,117.978,117.98,123900004.0
2006-09-19 05:52:00,117.945,117.986,117.945,117.979,168899999.0
2006-09-19 05:53:00,117.967,117.98,117.963,117.967,291700000.0
2006-09-19 05:54:00,117.965,117.965,117.936,117.962,331899991.0
2006-09-19 05:55:00,117.962,117.971,117.944,117.971,319499997.0
2006-09-19 05:56:00,117.977,117.977,117.964,117.964,191599998.0
2006-09-19 05:57:00,117.968,117.974,117.955,117.974,266900005.0
2006-09-19 05:58:00,117.971,117.971,117.95,117.964,342999996.0
2006-09-19 05:59:00,117.961,117.961,117.934,117.942,147299994.0
2006-09-19 06:00:00,117.928,117.934,117.922,117.933,243400003.0
2006-09-19 06:01:00,117.932,117.941,117.932,117.937,238500000.0
2006-09-19 06:02:00,117.932,117.932,117.914,117.917,369000004.0
2006-09-19 06:03:00,117.92,117.92,117.884,117.9,283800002.0
2006-09-19 06:04:00,117.916,117.92,117.913,117.915,372499991.0
2006-09-19 06:05:00,117.924,117.929,117.915,117.917,112800001.0
2006-09-19 06:06:00,117.926,117.926,117.914,117.916,142500002.0
2006-09-19 06:07:00,117.917,117.922,117.903,117.92,214499995.0
2006-09-19 06:08:00,117.921,117.921,117.888,117.888,335800003.0
2006-09-19 06:09:00,117.905,117.905,117.886,117.891,68899998.0
2006-09-19 06:10:00,117.861,117.89,117.854,117.876,183600003.0
2006-09-19 06:11:00,117.86,117.878,117.85,117.878,288000001.0
2006-09-19 06:12:00,117.873,117.876,117.866,117.875,305999997.0
2006-09-19 06:13:00,117.874,117.88,117.863,117.863,196600001.0
2006-09-19 06:14:00,117.862,117.879,117.855,117.872,195800000.0
2006-09-19 06:15:00,117.863,117.874,117.855,117.862,241100002.0
2006-09-19 06:16:00,117.877,117.877,117.854,117.861,159499998.0
2006-09-19 06:17:00,117.842,117.877,117.841,117.876,248100003.0
2006-09-19 06:18:00,117.855,117.868,117.85,117.868,123700000.0
2006-09-19 06:19:00,117.867,117.867,117.836,117.845,120900001.0
2006-09-19 06:20:00,117.842,117.866,117.822,117.866,288599999.0
2006-09-19 06:21:00,117.863,117.863,117.839,117.861,136400001.0
2006-09-19 06:22:00,117.865,117.875,117.843,117.85,249900002.0
2006-09-19 06:23:00,117.86,117.86,117.831,117.86,319300001.0
2006-09-19 06:24:00,117.843,117.863,117.839,117.857,284300000.0
2006-09-19 06:25:00,117.863,117.863,117.851,117.851,330099997.0
2006-09-19 06:26:00,117.851,117.864,117.841,117.857,173800002.0
2006-09-19 06:27:00,117.855,117.862,117.833,117.858,239200003.0
2006-09-19 06:28:00,117.86,117.869,117.843,117.854,420299998.0
2006-09-19 06:29:00,117.853,117.865,117.842,117.846,110400002.0
2006-09-19 06:30:00,117.86,117.861,117.858,117.858,117999999.0
2006-09-19 06:31:00,117.842,117.867,117.842,117.861,174099999.0
2006-09-19 06:32:00,117.86,117.864,117.828,117.837,246000002.0
2006-09-19 06:33:00,117.861,117.861,117.849,117.857,179500004.0
2006-09-19 06:34:00,117.84,117.856,117.821,117.821,455599996.0
2006-09-19 06:35:00,117.833,117.877,117.833,117.862,338600001.0
2006-09-19 06:36:00,117.855,117.855,117.842,117.852,169999997.0
2006-09-19 06:37:00,117.844,117.86,117.844,117.855,148100002.0
2006-09-19 06:38:00,117.857,117.857,117.827,117.827,163900000.0
2006-09-19 06:39:00,117.832,117.832,117.818,117.82,347099996.0
2006-09-19 06:40:00,117.832,117.832,117.821,117.832,85300000.0
2006-09-19 06:41:00,117.838,117.84,117.818,117.818,182300005.0
2006-09-19 06:42:00,117.836,117.849,117.829,117.839,282300000.0
2006-09-19 06:43:00,117.858,117.858,117.828,117.837,198200004.0
2006-09-19 06:44:00,117.833,117.84,117.807,117.835,147199999.0
2006-09-19 06:45:00,117.842,117.856,117.821,117.832,129100003.0
2006-09-19 06:46:00,117.863,117.863,117.849,117.85,232400001.0
2006-09-19 06:47:00,117.822,117.822,117.8,117.807,109799998.0
2006-09-19 06:48:00,117.829,117.836,117.816,117.819,248100001.0
2006-09-19 06:49:00,117.842,117.861,117.842,117.85,65599999.0
2006-09-19 06:50:00,117.846,117.865,117.839,117.859,284099996.0
2006-09-19 06:51:00,117.852,117.852,117.833,117.833,263100005.0
2006-09-19 06:52:00,117.847,117.847,117.826,117.843,442399997.0
2006-09-19 06:53:00,117.842,117.859,117.842,117.859,187200004.0
2006-09-19 06:54:00,117.87,117.872,117.859,117.869,248600004.0
2006-09-19 06:55:00,117.843,117.872,117.836,117.865,243399997.0
2006-09-19 06:56:00,117.88,117.897,117.88,117.895,292899999.0
2006-09-19 06:57:00,117.907,117.911,117.901,117.91,34900000.0
2006-09-19 06:58:00,117.914,117.926,117.914,117.926,118400003.0
2006-09-19 06:59:00,117.925,117.925,117.896,117.9,223999998.0
2006-09-19 07:00:00,117.896,117.907,117.886,117.891,185800002.0
2006-09-19 07:01:00,117.883,117.905,117.872,117.905,134400002.0
2006-09-19 07:02:00,117.895,117.903,117.879,117.898,384499995.0
2006-09-19 07:03:00,117.9,117.9,117.87,117.882,356899995.0
2006-09-19 07:04:00,117.889,117.899,117.857,117.857,339199999.0
2006-09-19 07:05:00,117.871,117.883,117.871,117.883,210700000.0
2006-09-19 07:06:00,117.87,117.87,117.851,117.865,256399997.0
2006-09-19 07:07:00,117.879,117.879,117.866,117.874,234400001.0
2006-09-19 07:08:00,117.844,117.868,117.843,117.868,147600000.0
2006-09-19 07:09:00,117.865,117.878,117.852,117.865,137699998.0
2006-09-19 07:10:00,117.86,117.883,117.847,117.875,274300001.0
2006-09-19 07:11:00,117.89,117.908,117.89,117.896,234600001.0
2006-09-19 07:12:00,117.905,117.905,117.886,117.897,170100000.0
2006-09-19 07:13:00,117.87,117.905,117.864,117.905,263600001.0
2006-09-19 07:14:00,117.898,117.905,117.888,117.888,263100003.0
2006-09-19 07:15:00,117.908,117.908,117.879,117.902,246400005.0
2006-09-19 07:16:00,117.908,117.913,117.888,117.913,234799996.0
2006-09-19 07:17:00,117.922,117.93,117.907,117.923,266800000.0
2006-09-19 07:18:00,117.926,117.926,117.891,117.898,187499999.0
2006-09-19 07:19:00,117.918,117.918,117.905,117.909,182500003.0
2006-09-19 07:20:00,117.908,117.916,117.896,117.908,248999999.0
2006-09-19 07:21:00,117.902,117.902,117.893,117.897,208499999.0
2006-09-19 07:22:00,117.88,117.894,117.867,117.894,130600003.0
2006-09-19 07:23:00,117.885,117.892,117.869,117.882,201600002.0
2006-09-19 07:24:00,117.882,117.898,117.867,117.896,311100005.0
2006-09-19 07:25:00,117.895,117.9,117.876,117.9,243300000.0
2006-09-19 07:26:00,117.887,117.898,117.874,117.895,60900000.0
2006-09-19 07:27:00,117.893,117.902,117.881,117.897,342299997.0
2006-09-19 07:28:00,117.877,117.891,117.85,117.854,204700002.0
2006-09-19 07:29:00,117.898,117.902,117.891,117.897,114200002.0
2006-09-19 07:30:00,117.893,117.901,117.888,117.888,242599999.0
2006-09-19 07:31:00,117.885,117.886,117.863,117.878,224899998.0
2006-09-19 07:32:00,117.886,117.886,117.848,117.856,308000003.0
2006-09-19 07:33:00,117.867,117.88,117.848,117.88,279500001.0
2006-09-19 07:34:00,117.884,117.893,117.882,117.89,199599996.0
2006-09-19 07:35:00,117.879,117.907,117.878,117.901,203100000.0
2006-09-19 07:36:00,117.908,117.912,117.894,117.909,211300002.0
2006-09-19 07:37:00,117.915,117.92,117.905,117.905,134000000.0
2006-09-19 07:38:00,117.924,117.943,117.923,117.943,146300000.0
2006-09-19 07:39:00,117.926,117.942,117.912,117.938,236399992.0
2006-09-19 07:40:00,117.925,117.935,117.908,117.921,170399999.0
2006-09-19 07:41:00,117.918,117.923,117.909,117.919,206799999.0
2006-09-19 07:42:00,117.915,117.925,117.892,117.91,293499997.0
2006-09-19 07:43:00,117.907,117.923,117.899,117.921,278500001.0
2006-09-19 07:44:00,117.922,117.937,117.911,117.937,311699996.0
2006-09-19 07:45:00,117.927,117.94,117.91,117.935,356000001.0
2006-09-19 07:46:00,117.95,117.953,117.906,117.909,274599993.0
2006-09-19 07:47:00,117.908,117.95,117.907,117.941,261400000.0
2006-09-19 07:48:00,117.923,117.944,117.901,117.901,179700002.0
2006-09-19 07:49:00,117.893,117.894,117.874,117.874,70800001.0
2006-09-19 07:50:00,117.876,117.881,117.873,117.874,200300001.0
2006-09-19 07:51:00,117.873,117.884,117.862,117.883,195700004.0
2006-09-19 07:52:00,117.887,117.897,117.864,117.864,163500006.0
2006-09-19 07:53:00,117.873,117.926,117.87,117.919,188399999.0
2006-09-19 07:54:00,117.907,117.93,117.886,117.925,156000003.0
2006-09-19 07:55:00,117.92,117.929,117.92,117.921,292300000.0
2006-09-19 07:56:00,117.925,117.925,117.89,117.907,138500001.0
2006-09-19 07:57:00,117.932,117.945,117.929,117.937,246000005.0
2006-09-19 07:58:00,117.937,117.941,117.919,117.939,287300003.0
2006-09-19 07:59:00,117.942,117.945,117.907,117.907,288099995.0
2006-09-19 08:00:00,117.941,117.941,117.924,117.928,205600003.0
2006-09-19 08:01:00,117.933,117.933,117.916,117.928,240499999.0
2006-09-19 08:02:00,117.933,117.942,117.924,117.942,174800000.0
2006-09-19 08:03:00,117.938,117.939,117.919,117.939,146100002.0
2006-09-19 08:04:00,117.935,117.95,117.919,117.943,191500000.0
2006-09-19 08:05:00,117.931,117.937,117.902,117.937,376200001.0
2006-09-19 08:06:00,117.905,117.953,117.905,117.923,262600005.0
2006-09-19 08:07:00,117.94,117.973,117.937,117.973,222500003.0
2006-09-19 08:08:00,117.96,117.98,117.94,117.967,327200005.0
2006-09-19 08:09:00,117.948,117.959,117.936,117.958,174299997.0
2006-09-19 08:10:00,117.945,117.98,117.939,117.98,143599999.0
2006-09-19 08:11:00,117.993,118.022,117.985,118.016,144400000.0
2006-09-19 08:12:00,118.012,118.043,118.012,118.043,370000003.0
2006-09-19 08:13:00,118.038,118.047,118.037,118.037,206100003.0
2006-09-19 08:14:00,118.035,118.047,118.025,118.025,168999994.0
2006-09-19 08:15:00,118.023,118.038,118.019,118.038,134200002.0
2006-09-19 08:16:00,118.048,118.048,118.039,118.043,227200004.0
2006-09-19 08:17:00,118.04,118.04,118.018,118.018,231100000.0
2006-09-19 08:18:00,118.015,118.047,117.999,118.045,238199996.0
2006-09-19 08:19:00,118.04,118.056,118.033,118.055,256899995.0
2006-09-19 08:20:00,118.048,118.056,118.032,118.053,192600000.0
2006-09-19 08:21:00,118.046,118.046,118.03,118.044,171799996.0
2006-09-19 08:22:00,118.035,118.045,117.996,118.017,160400001.0
2006-09-19 08:23:00,118.034,118.043,118.018,118.039,164200004.0
2006-09-19 08:24:00,118.042,118.044,117.989,118.024,331499998.0
2006-09-19 08:25:00,118.023,118.034,117.999,117.999,202899999.0
2006-09-19 08:26:00,118.018,118.032,118.002,118.012,269199996.0
2006-09-19 08:27:00,118.03,118.032,118.017,118.032,196899997.0
2006-09-19 08:28:00,118.026,118.03,118.021,118.03,254799996.0
2006-09-19 08:29:00,118.018,118.036,118.002,118.036,219900001.0
2006-09-19 08:30:00,118.022,118.024,117.995,117.995,210499996.0
2006-09-19 08:31:00,117.999,118.002,117.984,117.989,299199998.0
2006-09-19 08:32:00,118.007,118.009,118.003,118.009,60700000.0
2006-09-19 08:33:00,118.012,118.017,117.998,118.009,121999998.0
2006-09-19 08:34:00,118.016,118.016,118.004,118.004,150700000.0
2006-09-19 08:35:00,118.018,118.02,117.993,118.001,257999999.0
2006-09-19 08:36:00,117.992,117.992,117.974,117.986,313100004.0
2006-09-19 08:37:00,117.988,117.99,117.965,117.978,263299995.0
2006-09-19 08:38:00,117.952,117.977,117.947,117.977,284399999.0
2006-09-19 08:39:00,117.963,117.996,117.955,117.984,286599994.0
2006-09-19 08:40:00,117.97,117.979,117.948,117.974,342700002.0
2006-09-19 08:41:00,117.987,117.99,117.976,117.987,356200000.0
2006-09-19 08:42:00,117.98,117.98,117.953,117.979,94800002.0
2006-09-19 08:43:00,117.987,117.992,117.968,117.974,404899992.0
2006-09-19 08:44:00,117.971,117.971,117.955,117.959,206800001.0
2006-09-19 08:45:00,117.957,117.957,117.93,117.943,347499997.0
2006-09-19 08:46:00,117.926,117.947,117.916,117.947,220300001.0
2006-09-19 08:47:00,117.952,117.973,117.952,117.968,354900000.0
2006-09-19 08:48:00,117.967,117.971,117.937,117.966,251500000.0
2006-09-19 08:49:00,117.965,117.994,117.949,117.987,355499998.0
2006-09-19 08:50:00,117.981,117.981,117.943,117.956,253699998.0
2006-09-19 08:51:00,117.946,117.969,117.944,117.954,110900000.0
2006-09-19 08:52:00,117.95,117.95,117.927,117.939,187999999.0
2006-09-19 08:53:00,117.937,117.948,117.897,117.91,187800000.0
2006-09-19 08:54:00,117.917,117.919,117.886,117.895,235500001.0
2006-09-19 08:55:00,117.898,117.917,117.897,117.899,210899998.0
2006-09-19 08:56:00,117.895,117.901,117.882,117.883,174500006.0
2006-09-19 08:57:00,117.914,117.92,117.895,117.904,295300004.0
2006-09-19 08:58:00,117.915,117.946,117.915,117.931,158399997.0
2006-09-19 08:59:00,117.94,117.942,117.932,117.932,266699998.0
2006-09-19 09:00:00,117.923,117.931,117.899,117.899,274600004.0
2006-09-19 09:01:00,117.89,117.937,117.887,117.927,357299994.0
2006-09-19 09:02:00,117.931,117.931,117.903,117.907,208999997.0
2006-09-19 09:03:00,117.905,117.93,117.882,117.909,375300000.0
2006-09-19 09:04:00,117.917,117.917,117.849,117.865,252699994.0
2006-09-19 09:05:00,117.893,117.91,117.874,117.896,409699997.0
2006-09-19 09:06:00,117.878,117.908,117.868,117.898,246900002.0
2006-09-19 09:07:00,117.908,117.908,117.871,117.895,274300000.0
2006-09-19 09:08:00,117.897,117.897,117.876,117.884,339400001.0
2006-09-19 09:09:00,117.879,117.892,117.879,117.887,275800001.0
2006-09-19 09:10:00,117.873,117.875,117.849,117.849,389200009.0
2006-09-19 09:11:00,117.846,117.858,117.846,117.858,139399997.0
2006-09-19 09:12:00,117.858,117.873,117.858,117.873,276700006.0
2006-09-19 09:13:00,117.877,117.886,117.865,117.865,239299997.0
2006-09-19 09:14:00,117.872,117.873,117.82,117.854,218599997.0
2006-09-19 09:15:00,117.862,117.862,117.847,117.861,306500005.0
2006-09-19 09:16:00,117.843,117.859,117.843,117.85,296300004.0
2006-09-19 09:17:00,117.838,117.838,117.819,117.824,162600001.0
2006-09-19 09:18:00,117.827,117.837,117.794,117.82,302399999.0
2006-09-19 09:19:00,117.829,117.847,117.827,117.841,326800000.0
2006-09-19 09:20:00,117.825,117.825,117.804,117.812,322500005.0
2006-09-19 09:21:00,117.834,117.853,117.834,117.842,212600003.0
2006-09-19 09:22:00,117.84,117.862,117.84,117.862,211900002.0
2006-09-19 09:23:00,117.871,117.888,117.871,117.884,161899995.0
2006-09-19 09:24:00,117.889,117.894,117.888,117.89,161500002.0
2006-09-19 09:25:00,117.9,117.911,117.895,117.895,126500000.0
2006-09-19 09:26:00,117.891,117.901,117.878,117.896,262900002.0
2006-09-19 09:27:00,117.905,117.916,117.882,117.902,119100000.0
2006-09-19 09:28:00,117.89,117.908,117.886,117.89,197700004.0
2006-09-19 09:29:00,117.91,117.919,117.91,117.916,120400000.0
2006-09-19 09:30:00,117.914,117.922,117.908,117.912,189700004.0
2006-09-19 09:31:00,117.918,117.922,117.909,117.909,119000002.0
2006-09-19 09:32:00,117.9,117.911,117.888,117.91,175299999.0
2006-09-19 09:33:00,117.905,117.908,117.881,117.908,325900000.0
2006-09-19 09:34:00,117.911,117.922,117.911,117.922,149499999.0
2006-09-19 09:35:00,117.928,117.928,117.92,117.925,250500004.0
2006-09-19 09:36:00,117.89,117.922,117.884,117.895,296799997.0
2006-09-19 09:37:00,117.927,117.932,117.924,117.926,259800000.0
2006-09-19 09:38:00,117.924,117.938,117.924,117.931,348199998.0
2006-09-19 09:39:00,117.928,117.928,117.719,117.726,285499997.0
2006-09-19 09:40:00,117.71,117.713,117.636,117.669,364500001.0
2006-09-19 09:41:00,117.683,117.721,117.683,117.691,297099996.0
2006-09-19 09:42:00,117.692,117.734,117.692,117.734,184799996.0
2006-09-19 09:43:00,117.744,117.752,117.73,117.737,239000000.0
2006-09-19 09:44:00,117.75,117.761,117.749,117.749,172799998.0
2006-09-19 09:45:00,117.755,117.755,117.729,117.729,147200001.0
2006-09-19 09:46:00,117.723,117.741,117.711,117.711,155100004.0
2006-09-19 09:47:00,117.697,117.702,117.688,117.688,329700002.0
2006-09-19 09:48:00,117.687,117.717,117.687,117.717,239799999.0
2006-09-19 09:49:00,117.707,117.707,117.684,117.688,350500002.0
2006-09-19 09:50:00,117.687,117.725,117.687,117.725,337000002.0
2006-09-19 09:51:00,117.712,117.712,117.701,117.702,40000000.0
2006-09-19 09:52:00,117.702,117.722,117.702,117.709,205100004.0
2006-09-19 09:53:00,117.702,117.711,117.695,117.704,303999995.0
2006-09-19 09:54:00,117.704,117.716,117.704,117.711,61500000.0
2006-09-19 09:55:00,117.728,117.728,117.685,117.696,338999995.0
2006-09-19 09:56:00,117.677,117.687,117.659,117.681,287100001.0
2006-09-19 09:57:00,117.675,117.686,117.671,117.686,161700002.0
2006-09-19 09:58:00,117.678,117.678,117.646,117.656,329000005.0
2006-09-19 09:59:00,117.659,117.668,117.622,117.656,390100004.0
2006-09-19 10:00:00,117.659,117.668,117.65,117.65,347400001.0
2006-09-19 10:01:00,117.662,117.669,117.614,117.639,332500007.0
2006-09-19 10:02:00,117.644,117.644,117.602,117.606,302500002.0
2006-09-19 10:03:00,117.611,117.645,117.609,117.644,154699998.0
2006-09-19 10:04:00,117.645,117.67,117.639,117.67,158199997.0
2006-09-19 10:05:00,117.672,117.674,117.66,117.67,290400002.0
2006-09-19 10:06:00,117.66,117.705,117.649,117.705,256200003.0
2006-09-19 10:07:00,117.719,117.746,117.719,117.745,167499999.0
2006-09-19 10:08:00,117.737,117.737,117.708,117.708,250900003.0
2006-09-19 10:09:00,117.712,117.712,117.7,117.7,205199998.0
2006-09-19 10:10:00,117.708,117.734,117.707,117.727,365900001.0
2006-09-19 10:11:00,117.732,117.74,117.725,117.731,317599997.0
2006-09-19 10:12:00,117.732,117.744,117.732,117.74,372000006.0
2006-09-19 10:13:00,117.742,117.777,117.742,117.776,120000003.0
2006-09-19 10:14:00,117.78,117.797,117.762,117.79,227200000.0
2006-09-19 10:15:00,117.776,117.787,117.748,117.758,446999992.0
2006-09-19 10:16:00,117.777,117.781,117.755,117.768,159000001.0
2006-09-19 10:17:00,117.782,117.782,117.737,117.758,282699999.0
2006-09-19 10:18:00,117.758,117.773,117.757,117.765,304699995.0
2006-09-19 10:19:00,117.756,117.771,117.756,117.767,172500003.0
2006-09-19 10:20:00,117.758,117.779,117.75,117.758,285200000.0
2006-09-19 10:21:00,117.762,117.762,117.755,117.755,59100000.0
2006-09-19 10:22:00,117.74,117.76,117.706,117.76,348599998.0
2006-09-19 10:23:00,117.75,117.75,117.719,117.749,194500004.0
2006-09-19 10:24:00,117.76,117.765,117.758,117.76,198200000.0
2006-09-19 10:25:00,117.767,117.782,117.762,117.767,227800001.0
2006-09-19 10:26:00,117.758,117.758,117.737,117.745,187800001.0
2006-09-19 10:27:00,117.738,117.749,117.728,117.731,136800002.0
2006-09-19 10:28:00,117.732,117.732,117.696,117.721,298800006.0
2006-09-19 10:29:00,117.711,117.726,117.699,117.719,190099999.0
2006-09-19 10:30:00,117.714,117.714,117.702,117.703,287000004.0
2006-09-19 10:31:00,117.716,117.728,117.716,117.725,189999999.0
2006-09-19 10:32:00,117.723,117.74,117.716,117.74,144699997.0
2006-09-19 10:33:00,117.745,117.757,117.733,117.733,173799997.0
2006-09-19 10:34:00,117.737,117.75,117.709,117.72,158299994.0
2006-09-19 10:35:00,117.705,117.733,117.7,117.733,221000004.0
2006-09-19 10:36:00,117.71,117.736,117.692,117.736,140699999.0
2006-09-19 10:37:00,117.752,117.752,117.741,117.741,62000001.0
2006-09-19 10:38:00,117.741,117.747,117.719,117.747,276199997.0
2006-09-19 10:39:00,117.758,117.759,117.727,117.747,208699998.0
2006-09-19 10:40:00,117.753,117.757,117.749,117.749,185900003.0
2006-09-19 10:41:00,117.745,117.745,117.727,117.727,147100004.0
2006-09-19 10:42:00,117.729,117.739,117.728,117.735,218600002.0
2006-09-19 10:43:00,117.738,117.739,117.71,117.716,139700002.0
2006-09-19 10:44:00,117.715,117.725,117.701,117.716,241699997.0
2006-09-19 10:45:00,117.728,117.737,117.72,117.72,113100003.0
2006-09-19 10:46:00,117.717,117.729,117.717,117.726,194400004.0
2006-09-19 10:47:00,117.728,117.728,117.7,117.714,342599998.0
2006-09-19 10:48:00,117.723,117.725,117.72,117.72,135299998.0
2006-09-19 10:49:00,117.718,117.722,117.701,117.722,219899998.0
2006-09-19 10:50:00,117.723,117.723,117.707,117.71,116600001.0
2006-09-19 10:51:00,117.703,117.722,117.692,117.721,263199995.0
2006-09-19 10:52:00,117.708,117.725,117.694,117.725,246000003.0
2006-09-19 10:53:00,117.741,117.758,117.726,117.739,124199999.0
2006-09-19 10:54:00,117.73,117.731,117.687,117.731,94300001.0
2006-09-19 10:55:00,117.732,117.743,117.723,117.727,351600003.0
2006-09-19 10:56:00,117.739,117.748,117.703,117.703,242399998.0
2006-09-19 10:57:00,117.697,117.71,117.683,117.702,202199999.0
2006-09-19 10:58:00,117.709,117.72,117.709,117.714,218399998.0
2006-09-19 10:59:00,117.723,117.736,117.715,117.721,271100005.0
2006-09-19 11:00:00,117.742,117.783,117.742,117.756,227399998.0
2006-09-19 11:01:00,117.747,117.765,117.743,117.758,105900000.0
2006-09-19 11:02:00,117.762,117.764,117.719,117.758,248000001.0
2006-09-19 11:03:00,117.773,117.776,117.722,117.722,175500004.0
2006-09-19 11:04:00,117.712,117.722,117.698,117.702,328700002.0
2006-09-19 11:05:00,117.696,117.702,117.69,117.69,223999997.0
2006-09-19 11:06:00,117.681,117.681,117.631,117.656,219200001.0
2006-09-19 11:07:00,117.64,117.64,117.624,117.632,198399999.0
2006-09-19 11:08:00,117.647,117.682,117.647,117.67,353800003.0
2006-09-19 11:09:00,117.655,117.655,117.633,117.647,214799999.0
2006-09-19 11:10:00,117.656,117.658,117.649,117.657,245100002.0
2006-09-19 11:11:00,117.645,117.656,117.629,117.656,150999997.0
2006-09-19 11:12:00,117.664,117.686,117.63,117.686,378199997.0
2006-09-19 11:13:00,117.677,117.677,117.651,117.665,155499996.0
2006-09-19 11:14:00,117.682,117.685,117.675,117.685,340499996.0
2006-09-19 11:15:00,117.673,117.694,117.664,117.694,302199994.0
2006-09-19 11:16:00,117.694,117.707,117.693,117.693,277100000.0
2006-09-19 11:17:00,117.706,117.722,117.706,117.722,242700000.0
2006-09-19 11:18:00,117.71,117.71,117.676,117.692,182800002.0
2006-09-19 11:19:00,117.685,117.725,117.671,117.71,170299998.0
2006-09-19 11:20:00,117.718,117.725,117.712,117.72,249900003.0
2006-09-19 11:21:00,117.721,117.731,117.702,117.729,222799998.0
2006-09-19 11:22:00,117.725,117.726,117.714,117.717,217200003.0
2006-09-19 11:23:00,117.706,117.714,117.687,117.703,149100000.0
2006-09-19 11:24:00,117.706,117.716,117.703,117.703,183699997.0
2006-09-19 11:25:00,117.701,117.711,117.676,117.686,256299998.0
2006-09-19 11:26:00,117.697,117.713,117.683,117.709,232700000.0
2006-09-19 11:27:00,117.705,117.724,117.68,117.717,382100003.0
2006-09-19 11:28:00,117.704,117.725,117.679,117.716,204800000.0
2006-09-19 11:29:00,117.705,117.71,117.694,117.7,220900001.0
2006-09-19 11:30:00,117.714,117.741,117.714,117.734,259399999.0
2006-09-19 11:31:00,117.748,117.752,117.74,117.74,147500001.0
2006-09-19 11:32:00,117.718,117.718,117.676,117.687,162600000.0
2006-09-19 11:33:00,117.7,117.7,117.685,117.685,159000002.0
2006-09-19 11:34:00,117.669,117.686,117.646,117.68,199099996.0
2006-09-19 11:35:00,117.68,117.686,117.68,117.686,54100001.0
2006-09-19 11:36:00,117.688,117.694,117.657,117.675,241699997.0
2006-09-19 11:37:00,117.683,117.708,117.677,117.693,175100000.0
2006-09-19 11:38:00,117.683,117.715,117.666,117.68,299599996.0
2006-09-19 11:39:00,117.695,117.7,117.664,117.685,144300001.0
2006-09-19 11:40:00,117.695,117.697,117.678,117.687,220900001.0
2006-09-19 11:41:00,117.678,117.685,117.657,117.671,206899998.0
2006-09-19 11:42:00,117.68,117.689,117.68,117.686,131600001.0
2006-09-19 11:43:00,117.677,117.677,117.648,117.648,216900003.0
2006-09-19 11:44:00,117.659,117.662,117.651,117.651,239200004.0
2006-09-19 11:45:00,117.649,117.649,117.616,117.628,282500004.0
2006-09-19 11:46:00,117.613,117.626,117.597,117.626,328600004.0
2006-09-19 11:47:00,117.624,117.627,117.607,117.615,251600002.0
2006-09-19 11:48:00,117.618,117.623,117.611,117.613,176499998.0
2006-09-19 11:49:00,117.595,117.602,117.586,117.602,255200000.0
2006-09-19 11:50:00,117.608,117.609,117.588,117.6,308199998.0
2006-09-19 11:51:00,117.597,117.627,117.597,117.62,347699996.0
2006-09-19 11:52:00,117.627,117.636,117.62,117.62,194599998.0
2006-09-19 11:53:00,117.615,117.624,117.605,117.615,259799998.0
2006-09-19 11:54:00,117.61,117.62,117.591,117.591,260099999.0
2006-09-19 11:55:00,117.58,117.58,117.55,117.55,337400003.0
2006-09-19 11:56:00,117.541,117.563,117.533,117.56,145000001.0
2006-09-19 11:57:00,117.552,117.552,117.518,117.531,254699998.0
2006-09-19 11:58:00,117.53,117.53,117.512,117.522,117100001.0
2006-09-19 11:59:00,117.518,117.533,117.513,117.529,200899998.0
2006-09-19 12:00:00,117.52,117.531,117.509,117.53,152600002.0
2006-09-19 12:01:00,117.518,117.518,117.498,117.498,221099999.0
2006-09-19 12:02:00,117.497,117.507,117.494,117.507,143699999.0
2006-09-19 12:03:00,117.53,117.563,117.53,117.558,161100004.0
2006-09-19 12:04:00,117.571,117.571,117.548,117.548,274799999.0
2006-09-19 12:05:00,117.554,117.568,117.551,117.558,143500000.0
2006-09-19 12:06:00,117.551,117.561,117.549,117.551,349900002.0
2006-09-19 12:07:00,117.553,117.553,117.518,117.525,294900004.0
2006-09-19 12:08:00,117.521,117.521,117.504,117.504,159100002.0
2006-09-19 12:09:00,117.502,117.51,117.488,117.499,270200002.0
2006-09-19 12:10:00,117.504,117.504,117.494,117.494,93099998.0
2006-09-19 12:11:00,117.5,117.5,117.475,117.494,465000003.0
2006-09-19 12:12:00,117.503,117.503,117.488,117.499,284599996.0
2006-09-19 12:13:00,117.498,117.516,117.472,117.516,165500000.0
2006-09-19 12:14:00,117.52,117.533,117.52,117.533,387800000.0
2006-09-19 12:15:00,117.533,117.547,117.514,117.54,435500000.0
2006-09-19 12:16:00,117.531,117.533,117.499,117.499,287100003.0
2006-09-19 12:17:00,117.477,117.51,117.471,117.51,333400007.0
2006-09-19 12:18:00,117.515,117.517,117.496,117.512,325199993.0
2006-09-19 12:19:00,117.515,117.524,117.492,117.52,411299994.0
2006-09-19 12:20:00,117.522,117.525,117.517,117.522,116600001.0
2006-09-19 12:21:00,117.51,117.52,117.503,117.52,272899998.0
2006-09-19 12:22:00,117.531,117.544,117.526,117.541,333300005.0
2006-09-19 12:23:00,117.542,117.548,117.49,117.494,289200004.0
2006-09-19 12:24:00,117.543,117.552,117.542,117.552,186899996.0
2006-09-19 12:25:00,117.543,117.543,117.528,117.543,249699995.0
2006-09-19 12:26:00,117.533,117.533,117.5,117.504,277600003.0
2006-09-19 12:27:00,117.502,117.539,117.482,117.531,199599999.0
2006-09-19 12:28:00,117.515,117.521,117.504,117.521,124999998.0
2006-09-19 12:29:00,117.528,117.528,117.51,117.51,327500000.0
2006-09-19 12:30:00,117.485,117.511,117.476,117.511,184399998.0
2006-09-19 12:31:00,117.508,117.524,117.5,117.521,251800000.0
2006-09-19 12:32:00,117.523,117.528,117.516,117.516,273699996.0
2006-09-19 12:33:00,117.522,117.529,117.498,117.512,210500000.0
2006-09-19 12:34:00,117.515,117.523,117.51,117.52,269599999.0
2006-09-19 12:35:00,117.52,117.52,117.504,117.515,264700007.0
2006-09-19 12:36:00,117.525,117.529,117.491,117.512,188900002.0
2006-09-19 12:37:00,117.493,117.527,117.49,117.52,285400000.0
2006-09-19 12:38:00,117.521,117.533,117.521,117.529,131499997.0
2006-09-19 12:39:00,117.53,117.534,117.497,117.504,220200002.0
2006-09-19 12:40:00,117.534,117.54,117.531,117.531,178400004.0
2006-09-19 12:41:00,117.535,117.538,117.512,117.525,272400003.0
2006-09-19 12:42:00,117.485,117.535,117.485,117.531,183799997.0
2006-09-19 12:43:00,117.525,117.525,117.501,117.513,192199999.0
2006-09-19 12:44:00,117.526,117.541,117.525,117.525,427400002.0
2006-09-19 12:45:00,117.54,117.543,117.502,117.523,353600004.0
2006-09-19 12:46:00,117.518,117.526,117.504,117.517,373500002.0
2006-09-19 12:47:00,117.528,117.541,117.521,117.538,218999999.0
2006-09-19 12:48:00,117.533,117.548,117.514,117.548,161999998.0
2006-09-19 12:49:00,117.551,117.551,117.533,117.533,321400005.0
2006-09-19 12:50:00,117.525,117.538,117.525,117.53,178999997.0
2006-09-19 12:51:00,117.532,117.546,117.518,117.546,263100004.0
2006-09-19 12:52:00,117.553,117.554,117.545,117.554,202700001.0
2006-09-19 12:53:00,117.525,117.543,117.507,117.543,198300004.0
2006-09-19 12:54:00,117.53,117.543,117.506,117.543,122900000.0
2006-09-19 12:55:00,117.536,117.549,117.489,117.549,138500000.0
2006-09-19 12:56:00,117.555,117.602,117.527,117.602,228000003.0
2006-09-19 12:57:00,117.611,117.611,117.595,117.595,233599999.0
2006-09-19 12:58:00,117.595,117.615,117.594,117.594,249999999.0
2006-09-19 12:59:00,117.593,117.601,117.57,117.57,297399998.0
2006-09-19 13:00:00,117.568,117.568,117.547,117.559,173500003.0
2006-09-19 13:01:00,117.55,117.557,117.543,117.543,83400001.0
2006-09-19 13:02:00,117.533,117.533,117.522,117.522,96799999.0
2006-09-19 13:03:00,117.503,117.513,117.494,117.512,227499999.0
2006-09-19 13:04:00,117.491,117.505,117.489,117.499,159300000.0
2006-09-19 13:05:00,117.497,117.498,117.483,117.496,330699997.0
2006-09-19 13:06:00,117.493,117.493,117.482,117.482,27100000.0
2006-09-19 13:07:00,117.484,117.498,117.484,117.498,162600000.0
2006-09-19 13:08:00,117.49,117.512,117.49,117.506,305199998.0
2006-09-19 13:09:00,117.51,117.513,117.467,117.467,145199998.0
2006-09-19 13:10:00,117.46,117.466,117.446,117.463,250200000.0
2006-09-19 13:11:00,117.448,117.478,117.448,117.476,291399996.0
2006-09-19 13:12:00,117.478,117.491,117.446,117.486,113200001.0
2006-09-19 13:13:00,117.502,117.532,117.501,117.522,254100007.0
2006-09-19 13:14:00,117.504,117.521,117.493,117.521,252200007.0
2006-09-19 13:15:00,117.522,117.522,117.493,117.52,277000002.0
2006-09-19 13:16:00,117.516,117.516,117.497,117.5,94200000.0
2006-09-19 13:17:00,117.477,117.516,117.476,117.498,169900004.0
2006-09-19 13:18:00,117.51,117.51,117.455,117.478,364899996.0
2006-09-19 13:19:00,117.477,117.499,117.459,117.474,378300004.0
2006-09-19 13:20:00,117.492,117.499,117.47,117.484,310400000.0
2006-09-19 13:21:00,117.499,117.513,117.498,117.513,362099997.0
2006-09-19 13:22:00,117.519,117.559,117.519,117.55,228200002.0
2006-09-19 13:23:00,117.538,117.538,117.477,117.516,218400001.0
2006-09-19 13:24:00,117.52,117.546,117.508,117.541,228500005.0
2006-09-19 13:25:00,117.534,117.542,117.518,117.526,118800000.0
2006-09-19 13:26:00,117.503,117.542,117.498,117.54,222699999.0
2006-09-19 13:27:00,117.488,117.537,117.487,117.537,126900000.0
2006-09-19 13:28:00,117.558,117.591,117.557,117.587,280699995.0
2006-09-19 13:29:00,117.584,117.584,117.546,117.578,286299997.0
2006-09-19 13:30:00,117.578,117.578,117.543,117.562,160900004.0
2006-09-19 13:31:00,117.558,117.571,117.544,117.571,202700001.0
2006-09-19 13:32:00,117.555,117.583,117.544,117.561,266200001.0
2006-09-19 13:33:00,117.542,117.549,117.5,117.538,213100001.0
2006-09-19 13:34:00,117.539,117.539,117.501,117.538,272099997.0
2006-09-19 13:35:00,117.53,117.53,117.482,117.516,451800004.0
2006-09-19 13:36:00,117.52,117.529,117.512,117.526,395799997.0
2006-09-19 13:37:00,117.535,117.545,117.508,117.545,226700000.0
2006-09-19 13:38:00,117.52,117.535,117.512,117.528,229700001.0
2006-09-19 13:39:00,117.548,117.548,117.543,117.543,163500000.0
2006-09-19 13:40:00,117.545,117.545,117.537,117.545,261300001.0
2006-09-19 13:41:00,117.539,117.539,117.512,117.519,154200005.0
2006-09-19 13:42:00,117.52,117.53,117.501,117.523,196900001.0
2006-09-19 13:43:00,117.509,117.528,117.493,117.528,221900004.0
2006-09-19 13:44:00,117.535,117.546,117.529,117.545,405700002.0
2006-09-19 13:45:00,117.552,117.555,117.546,117.546,180800000.0
2006-09-19 13:46:00,117.533,117.564,117.53,117.546,223399995.0
2006-09-19 13:47:00,117.552,117.552,117.484,117.531,257100002.0
2006-09-19 13:48:00,117.527,117.539,117.509,117.522,341699996.0
2006-09-19 13:49:00,117.53,117.535,117.518,117.521,318700004.0
2006-09-19 13:50:00,117.515,117.526,117.498,117.515,247000006.0
2006-09-19 13:51:00,117.498,117.519,117.49,117.503,337699996.0
2006-09-19 13:52:00,117.523,117.535,117.515,117.535,183800004.0
2006-09-19 13:53:00,117.534,117.542,117.533,117.533,211100004.0
2006-09-19 13:54:00,117.538,117.565,117.538,117.558,225900000.0
2006-09-19 13:55:00,117.56,117.561,117.525,117.552,235800001.0
2006-09-19 13:56:00,117.565,117.583,117.565,117.583,303300007.0
2006-09-19 13:57:00,117.583,117.583,117.57,117.57,152699998.0
2006-09-19 13:58:00,117.567,117.567,117.527,117.54,284300002.0
2006-09-19 13:59:00,117.556,117.57,117.538,117.56,242000000.0
2006-09-19 14:00:00,117.565,117.567,117.556,117.565,273800005.0
2006-09-19 14:01:00,117.543,117.554,117.532,117.54,245900006.0
2006-09-19 14:02:00,117.55,117.55,117.525,117.525,177400001.0
2006-09-19 14:03:00,117.518,117.541,117.518,117.538,185099999.0
2006-09-19 14:04:00,117.558,117.57,117.555,117.56,302999997.0
2006-09-19 14:05:00,117.559,117.573,117.554,117.566,251499998.0
2006-09-19 14:06:00,117.572,117.588,117.572,117.585,198100001.0
2006-09-19 14:07:00,117.582,117.589,117.579,117.582,254000004.0
2006-09-19 14:08:00,117.583,117.59,117.577,117.585,233300003.0
2006-09-19 14:09:00,117.58,117.58,117.564,117.567,368700002.0
2006-09-19 14:10:00,117.567,117.586,117.567,117.57,406300004.0
2006-09-19 14:11:00,117.563,117.572,117.549,117.572,136999995.0
2006-09-19 14:12:00,117.57,117.574,117.569,117.57,92000003.0
2006-09-19 14:13:00,117.57,117.58,117.568,117.576,209500002.0
2006-09-19 14:14:00,117.589,117.594,117.581,117.582,341199999.0
2006-09-19 14:15:00,117.572,117.583,117.561,117.561,219800000.0
2006-09-19 14:16:00,117.562,117.58,117.54,117.568,197300000.0
2006-09-19 14:17:00,117.569,117.571,117.566,117.567,315700008.0
2006-09-19 14:18:00,117.55,117.56,117.515,117.56,227700001.0
2006-09-19 14:19:00,117.572,117.572,117.562,117.569,173399998.0
2006-09-19 14:20:00,117.574,117.574,117.569,117.57,247299999.0
2006-09-19 14:21:00,117.563,117.571,117.556,117.561,227200001.0
2006-09-19 14:22:00,117.572,117.582,117.572,117.573,79799998.0
2006-09-19 14:23:00,117.58,117.58,117.537,117.539,254299996.0
2006-09-19 14:24:00,117.537,117.539,117.524,117.525,313100002.0
2006-09-19 14:25:00,117.525,117.539,117.511,117.511,122199997.0
2006-09-19 14:26:00,117.493,117.493,117.477,117.477,260100002.0
2006-09-19 14:27:00,117.467,117.467,117.454,117.46,248500008.0
2006-09-19 14:28:00,117.464,117.466,117.458,117.465,244700003.0
2006-09-19 14:29:00,117.461,117.473,117.45,117.473,320500003.0
2006-09-19 14:30:00,117.43,117.43,117.278,117.321,355299998.0
2006-09-19 14:31:00,117.322,117.328,117.313,117.327,102500000.0
2006-09-19 14:32:00,117.31,117.31,117.298,117.3,114900000.0
2006-09-19 14:33:00,117.295,117.295,117.254,117.279,239700001.0
2006-09-19 14:34:00,117.28,117.297,117.274,117.294,166699996.0
2006-09-19 14:35:00,117.289,117.341,117.288,117.341,220699996.0
2006-09-19 14:36:00,117.352,117.366,117.343,117.343,220399998.0
2006-09-19 14:37:00,117.325,117.325,117.306,117.311,125500002.0
2006-09-19 14:38:00,117.31,117.328,117.31,117.328,96300002.0
2006-09-19 14:39:00,117.335,117.349,117.332,117.332,125700004.0
2006-09-19 14:40:00,117.322,117.322,117.293,117.293,230400002.0
2006-09-19 14:41:00,117.257,117.257,117.211,117.213,142000003.0
2006-09-19 14:42:00,117.203,117.203,117.182,117.202,210499996.0
2006-09-19 14:43:00,117.2,117.214,117.191,117.213,438899993.0
2006-09-19 14:44:00,117.194,117.194,117.126,117.132,119599999.0
2006-09-19 14:45:00,117.136,117.149,117.117,117.117,139000004.0
2006-09-19 14:46:00,117.11,117.14,117.102,117.128,248700001.0
2006-09-19 14:47:00,117.126,117.131,117.11,117.125,272199999.0
2006-09-19 14:48:00,117.144,117.16,117.144,117.16,142099998.0
2006-09-19 14:49:00,117.164,117.166,117.148,117.148,141000001.0
2006-09-19 14:50:00,117.13,117.135,117.108,117.108,95100001.0
2006-09-19 14:51:00,117.097,117.11,117.092,117.104,178300001.0
2006-09-19 14:52:00,117.095,117.122,117.083,117.122,295400008.0
2006-09-19 14:53:00,117.118,117.127,117.095,117.095,285500003.0
2006-09-19 14:54:00,117.096,117.153,117.096,117.153,202000000.0
2006-09-19 14:55:00,117.155,117.155,117.13,117.132,199700000.0
2006-09-19 14:56:00,117.132,117.136,117.113,117.136,334099998.0
2006-09-19 14:57:00,117.157,117.157,117.139,117.143,86899998.0
2006-09-19 14:58:00,117.141,117.155,117.141,117.155,427399993.0
2006-09-19 14:59:00,117.153,117.165,117.141,117.144,247900001.0
2006-09-19 15:00:00,117.149,117.151,117.138,117.144,332900003.0
2006-09-19 15:01:00,117.143,117.143,117.111,117.111,217700002.0
2006-09-19 15:02:00,117.106,117.121,117.099,117.121,268000001.0
2006-09-19 15:03:00,117.13,117.13,117.1,117.122,212899996.0
2006-09-19 15:04:00,117.133,117.157,117.131,117.153,126200003.0
2006-09-19 15:05:00,117.15,117.15,117.128,117.141,267999998.0
2006-09-19 15:06:00,117.136,117.149,117.135,117.145,230000002.0
2006-09-19 15:07:00,117.133,117.16,117.133,117.16,289600006.0
2006-09-19 15:08:00,117.163,117.163,117.152,117.163,136800004.0
2006-09-19 15:09:00,117.17,117.174,117.137,117.155,271100002.0
2006-09-19 15:10:00,117.156,117.16,117.149,117.149,214099999.0
2006-09-19 15:11:00,117.148,117.148,117.138,117.138,284899999.0
2006-09-19 15:12:00,117.149,117.166,117.149,117.165,51600001.0
2006-09-19 15:13:00,117.179,117.183,117.171,117.171,273799998.0
2006-09-19 15:14:00,117.17,117.181,117.17,117.181,92400000.0
2006-09-19 15:15:00,117.172,117.218,117.172,117.218,172499999.0
2006-09-19 15:16:00,117.229,117.241,117.225,117.23,348099996.0
2006-09-19 15:17:00,117.222,117.25,117.222,117.25,189400004.0
2006-09-19 15:18:00,117.277,117.339,117.277,117.335,164400004.0
2006-09-19 15:19:00,117.337,117.352,117.308,117.308,251900002.0
2006-09-19 15:20:00,117.307,117.321,117.293,117.299,350799997.0
2006-09-19 15:21:00,117.297,117.297,117.274,117.274,314700000.0
2006-09-19 15:22:00,117.281,117.291,117.268,117.269,166700001.0
2006-09-19 15:23:00,117.272,117.274,117.249,117.264,361099999.0
2006-09-19 15:24:00,117.272,117.278,117.267,117.278,416900000.0
2006-09-19 15:25:00,117.291,117.317,117.291,117.3,127199998.0
2006-09-19 15:26:00,117.298,117.321,117.298,117.321,239799996.0
2006-09-19 15:27:00,117.305,117.305,117.258,117.272,194200002.0
2006-09-19 15:28:00,117.276,117.276,117.243,117.243,250299999.0
2006-09-19 15:29:00,117.232,117.232,117.219,117.225,99800001.0
2006-09-19 15:30:00,117.215,117.221,117.202,117.213,203100001.0
2006-09-19 15:31:00,117.222,117.222,117.217,117.218,252899999.0
2006-09-19 15:32:00,117.207,117.222,117.207,117.222,122599998.0
2006-09-19 15:33:00,117.237,117.265,117.237,117.265,203800001.0
2006-09-19 15:34:00,117.248,117.261,117.223,117.226,331299997.0
2006-09-19 15:35:00,117.182,117.222,117.18,117.222,174899999.0
2006-09-19 15:36:00,117.233,117.233,117.216,117.22,218700001.0
2006-09-19 15:37:00,117.217,117.222,117.212,117.212,294100000.0
2006-09-19 15:38:00,117.214,117.284,117.214,117.284,270899998.0
2006-09-19 15:39:00,117.282,117.317,117.282,117.29,132799997.0
2006-09-19 15:40:00,117.288,117.292,117.279,117.279,179300002.0
2006-09-19 15:41:00,117.276,117.276,117.239,117.239,67400002.0
2006-09-19 15:42:00,117.223,117.247,117.223,117.229,408500000.0
2006-09-19 15:43:00,117.235,117.245,117.233,117.244,117499998.0
2006-09-19 15:44:00,117.245,117.249,117.226,117.243,207200005.0
2006-09-19 15:45:00,117.247,117.25,117.234,117.234,259799998.0
2006-09-19 15:46:00,117.235,117.235,117.222,117.23,290400002.0
2006-09-19 15:47:00,117.232,117.239,117.224,117.224,276900006.0
2006-09-19 15:48:00,117.236,117.245,117.234,117.243,263999995.0
2006-09-19 15:49:00,117.239,117.247,117.235,117.247,204799998.0
2006-09-19 15:50:00,117.246,117.247,117.228,117.241,327999995.0
2006-09-19 15:51:00,117.248,117.249,117.221,117.23,266000003.0
2006-09-19 15:52:00,117.239,117.244,117.221,117.222,186000000.0
2006-09-19 15:53:00,117.211,117.213,117.201,117.212,216700001.0
2006-09-19 15:54:00,117.21,117.21,117.2,117.207,250400001.0
2006-09-19 15:55:00,117.204,117.211,117.2,117.202,220599996.0
2006-09-19 15:56:00,117.192,117.217,117.187,117.21,258300004.0
2006-09-19 15:57:00,117.207,117.211,117.194,117.21,234900000.0
2006-09-19 15:58:00,117.21,117.214,117.204,117.205,207899998.0
2006-09-19 15:59:00,117.203,117.205,117.197,117.2,168300000.0
2006-09-19 16:00:00,117.208,117.208,117.178,117.199,394300001.0
2006-09-19 16:01:00,117.208,117.209,117.194,117.199,202400005.0
2006-09-19 16:02:00,117.186,117.197,117.177,117.193,251500002.0
2006-09-19 16:03:00,117.198,117.2,117.172,117.172,201099998.0
2006-09-19 16:04:00,117.173,117.192,117.169,117.185,271299998.0
2006-09-19 16:05:00,117.192,117.202,117.187,117.187,146899998.0
2006-09-19 16:06:00,117.192,117.208,117.192,117.206,201300002.0
2006-09-19 16:07:00,117.213,117.217,117.213,117.217,5600000.0
2006-09-19 16:08:00,117.213,117.227,117.19,117.227,196699997.0
2006-09-19 16:09:00,117.238,117.25,117.215,117.249,285800002.0
2006-09-19 16:10:00,117.238,117.248,117.223,117.223,303000008.0
2006-09-19 16:11:00,117.222,117.222,117.208,117.208,214600005.0
2006-09-19 16:12:00,117.211,117.211,117.173,117.201,165699995.0
2006-09-19 16:13:00,117.208,117.212,117.198,117.212,163800001.0
2006-09-19 16:14:00,117.214,117.215,117.203,117.209,180999995.0
2006-09-19 16:15:00,117.21,117.22,117.19,117.214,362600001.0
2006-09-19 16:16:00,117.218,117.225,117.211,117.225,227299994.0
2006-09-19 16:17:00,117.227,117.249,117.227,117.244,250900001.0
2006-09-19 16:18:00,117.262,117.274,117.225,117.242,217799996.0
2006-09-19 16:19:00,117.285,117.285,117.256,117.256,159400002.0
2006-09-19 16:20:00,117.258,117.26,117.248,117.25,302999997.0
2006-09-19 16:21:00,117.251,117.251,117.226,117.23,83300000.0
2006-09-19 16:22:00,117.23,117.232,117.219,117.219,175800004.0
2006-09-19 16:23:00,117.204,117.204,117.18,117.193,327300002.0
2006-09-19 16:24:00,117.2,117.207,117.195,117.196,217300004.0
2006-09-19 16:25:00,117.2,117.202,117.17,117.17,305700001.0
2006-09-19 16:26:00,117.16,117.169,117.153,117.164,262099997.0
2006-09-19 16:27:00,117.155,117.169,117.155,117.166,189999998.0
2006-09-19 16:28:00,117.18,117.183,117.169,117.172,269400002.0
2006-09-19 16:29:00,117.182,117.207,117.182,117.186,262500000.0
2006-09-19 16:30:00,117.198,117.22,117.198,117.211,178700000.0
2006-09-19 16:31:00,117.206,117.206,117.193,117.199,216100000.0
2006-09-19 16:32:00,117.192,117.204,117.19,117.203,135100000.0
2006-09-19 16:33:00,117.181,117.191,117.171,117.178,253899999.0
2006-09-19 16:34:00,117.177,117.18,117.162,117.162,204100007.0
2006-09-19 16:35:00,117.161,117.161,117.141,117.15,241699999.0
2006-09-19 16:36:00,117.145,117.16,117.137,117.154,205099997.0
2006-09-19 16:37:00,117.156,117.161,117.128,117.14,194099998.0
2006-09-19 16:38:00,117.12,117.142,117.111,117.13,168600002.0
2006-09-19 16:39:00,117.132,117.141,117.11,117.12,222499998.0
2006-09-19 16:40:00,117.123,117.13,117.108,117.108,160299998.0
2006-09-19 16:41:00,117.101,117.107,117.087,117.098,203600002.0
2006-09-19 16:42:00,117.1,117.103,117.076,117.102,242500004.0
2006-09-19 16:43:00,117.098,117.098,117.079,117.083,192099999.0
2006-09-19 16:44:00,117.075,117.103,117.075,117.094,334200002.0
2006-09-19 16:45:00,117.095,117.095,117.077,117.083,205200000.0
2006-09-19 16:46:00,117.065,117.071,117.048,117.066,223099998.0
2006-09-19 16:47:00,117.061,117.082,117.057,117.062,235800001.0
2006-09-19 16:48:00,117.053,117.056,117.019,117.02,249199999.0
2006-09-19 16:49:00,117.02,117.053,117.02,117.043,285499996.0
2006-09-19 16:50:00,117.035,117.035,117.011,117.011,206699997.0
2006-09-19 16:51:00,117.013,117.02,117.005,117.02,225399999.0
2006-09-19 16:52:00,116.998,117.016,116.994,117.007,369900003.0
2006-09-19 16:53:00,117.015,117.023,117.015,117.023,70700000.0
2006-09-19 16:54:00,117.038,117.038,117.028,117.033,139900000.0
2006-09-19 16:55:00,117.038,117.045,117.032,117.037,236399995.0
2006-09-19 16:56:00,117.033,117.038,117.029,117.029,145900002.0
2006-09-19 16:57:00,117.038,117.038,117.028,117.037,302500001.0
2006-09-19 16:58:00,117.039,117.062,117.039,117.055,250700003.0
2006-09-19 16:59:00,117.083,117.175,117.083,117.175,176700000.0
2006-09-19 17:00:00,117.167,117.167,117.128,117.13,298799992.0
2006-09-19 17:01:00,117.129,117.149,117.129,117.146,283100001.0
2006-09-19 17:02:00,117.18,117.228,117.18,117.212,62199999.0
2006-09-19 17:03:00,117.193,117.193,117.179,117.18,198100003.0
2006-09-19 17:04:00,117.202,117.221,117.196,117.221,145300001.0
2006-09-19 17:05:00,117.245,117.272,117.245,117.256,166699999.0
2006-09-19 17:06:00,117.264,117.28,117.264,117.268,294900009.0
2006-09-19 17:07:00,117.26,117.26,117.249,117.255,111800001.0
2006-09-19 17:08:00,117.255,117.268,117.253,117.253,208799996.0
2006-09-19 17:09:00,117.302,117.437,117.302,117.422,200199999.0
2006-09-19 17:10:00,117.402,117.412,117.379,117.379,317799998.0
2006-09-19 17:11:00,117.387,117.433,117.387,117.431,221000001.0
2006-09-19 17:12:00,117.411,117.411,117.334,117.338,246800000.0
2006-09-19 17:13:00,117.339,117.358,117.327,117.335,291699995.0
2006-09-19 17:14:00,117.308,117.318,117.3,117.318,203500002.0
2006-09-19 17:15:00,117.311,117.312,117.307,117.309,90799998.0
2006-09-19 17:16:00,117.319,117.362,117.319,117.353,264300000.0
2006-09-19 17:17:00,117.347,117.376,117.346,117.365,163199998.0
2006-09-19 17:18:00,117.372,117.382,117.361,117.368,173300004.0
2006-09-19 17:19:00,117.37,117.38,117.34,117.34,225499999.0
2006-09-19 17:20:00,117.333,117.362,117.315,117.352,316200003.0
2006-09-19 17:21:00,117.363,117.443,117.363,117.443,244500002.0
2006-09-19 17:22:00,117.443,117.46,117.43,117.43,244199995.0
2006-09-19 17:23:00,117.424,117.433,117.396,117.396,196400001.0
2006-09-19 17:24:00,117.397,117.407,117.384,117.384,280400004.0
2006-09-19 17:25:00,117.386,117.386,117.358,117.362,176299999.0
2006-09-19 17:26:00,117.365,117.384,117.365,117.371,164900003.0
2006-09-19 17:27:00,117.368,117.368,117.321,117.345,222700003.0
2006-09-19 17:28:00,117.353,117.394,117.353,117.394,236999997.0
2006-09-19 17:29:00,117.393,117.405,117.393,117.398,346100005.0
2006-09-19 17:30:00,117.387,117.397,117.375,117.375,263700000.0
2006-09-19 17:31:00,117.363,117.385,117.347,117.385,142000001.0
2006-09-19 17:32:00,117.413,117.425,117.413,117.425,164800004.0
2006-09-19 17:33:00,117.41,117.422,117.4,117.416,252399996.0
2006-09-19 17:34:00,117.41,117.41,117.401,117.406,201199999.0
2006-09-19 17:35:00,117.418,117.424,117.416,117.418,118300000.0
2006-09-19 17:36:00,117.425,117.449,117.425,117.445,131999998.0
2006-09-19 17:37:00,117.451,117.451,117.438,117.443,250899996.0
2006-09-19 17:38:00,117.443,117.443,117.427,117.427,156199999.0
2006-09-19 17:39:00,117.426,117.434,117.426,117.434,56000000.0
2006-09-19 17:40:00,117.438,117.447,117.438,117.447,172099995.0
2006-09-19 17:41:00,117.442,117.476,117.442,117.476,245800004.0
2006-09-19 17:42:00,117.515,117.604,117.515,117.604,91400002.0
2006-09-19 17:43:00,117.59,117.59,117.568,117.572,188800003.0
2006-09-19 17:44:00,117.592,117.599,117.589,117.589,257200009.0
2006-09-19 17:45:00,117.585,117.594,117.571,117.571,129999999.0
2006-09-19 17:46:00,117.562,117.586,117.559,117.584,214800002.0
2006-09-19 17:47:00,117.555,117.564,117.544,117.546,228500007.0
2006-09-19 17:48:00,117.54,117.551,117.524,117.551,275299999.0
2006-09-19 17:49:00,117.546,117.546,117.519,117.519,314400006.0
2006-09-19 17:50:00,117.515,117.532,117.488,117.532,319400000.0
2006-09-19 17:51:00,117.537,117.538,117.525,117.525,292200003.0
2006-09-19 17:52:00,117.537,117.556,117.537,117.555,264299993.0
2006-09-19 17:53:00,117.557,117.557,117.535,117.535,264700002.0
2006-09-19 17:54:00,117.548,117.567,117.548,117.556,201899998.0
2006-09-19 17:55:00,117.548,117.56,117.548,117.551,167299996.0
2006-09-19 17:56:00,117.543,117.556,117.524,117.55,343900001.0
2006-09-19 17:57:00,117.547,117.547,117.525,117.536,322400007.0
2006-09-19 17:58:00,117.537,117.537,117.527,117.533,275999998.0
2006-09-19 17:59:00,117.54,117.581,117.54,117.581,219500000.0
2006-09-19 18:00:00,117.581,117.581,117.547,117.554,269100002.0
2006-09-19 18:01:00,117.552,117.557,117.539,117.544,1989899981.0
2006-09-19 18:02:00,117.55,117.55,117.53,117.53,1915900003.0
2006-09-19 18:03:00,117.54,117.54,117.53,117.54,1915900003.0
2006-09-19 18:04:00,117.53,117.56,117.53,117.56,1915900003.0
2006-09-19 18:05:00,117.57,117.57,117.57,117.57,1915900003.0
2006-09-19 18:06:00,117.56,117.58,117.56,117.56,1915900003.0
2006-09-19 18:07:00,117.57,117.59,117.56,117.57,1915900003.0
2006-09-19 18:08:00,117.58,117.59,117.57,117.59,1915900003.0
2006-09-19 18:09:00,117.6,117.63,117.6,117.63,1915900003.0
2006-09-19 18:10:00,117.64,117.71,117.64,117.7,1915900003.0
2006-09-19 18:11:00,117.687,117.687,117.648,117.675,1915900003.0
2006-09-19 18:12:00,117.7,117.7,117.68,117.7,2060600007.0
2006-09-19 18:13:00,117.72,117.72,117.7,117.7,2060600007.0
2006-09-19 18:14:00,117.68,117.68,117.62,117.62,2060600007.0
2006-09-19 18:15:00,117.63,117.63,117.58,117.6,2060600007.0
2006-09-19 18:16:00,117.59,117.61,117.55,117.56,2060600007.0
2006-09-19 18:17:00,117.562,117.567,117.546,117.558,2060600007.0
2006-09-19 18:18:00,117.56,117.56,117.55,117.55,1772900003.0
2006-09-19 18:19:00,117.56,117.56,117.56,117.56,1772900003.0
2006-09-19 18:20:00,117.57,117.59,117.57,117.59,1772900003.0
2006-09-19 18:21:00,117.58,117.63,117.57,117.62,1772900003.0
2006-09-19 18:22:00,117.63,117.63,117.62,117.62,1772900003.0
2006-09-19 18:23:00,117.61,117.62,117.61,117.62,1772900003.0
2006-09-19 18:24:00,117.63,117.63,117.63,117.63,1772900003.0
2006-09-19 18:25:00,117.64,117.64,117.61,117.63,1772900003.0
2006-09-19 18:26:00,117.62,117.63,117.62,117.62,1772900003.0
2006-09-19 18:27:00,117.62,117.63,117.599,117.615,1772900003.0
2006-09-19 18:28:00,117.63,117.63,117.61,117.61,1782300010.0
2006-09-19 18:29:00,117.6,117.62,117.55,117.62,1782300010.0
2006-09-19 18:30:00,117.625,117.652,117.625,117.647,1782300010.0
2006-09-19 18:31:00,117.65,117.66,117.64,117.65,1720700002.0
2006-09-19 18:32:00,117.64,117.65,117.64,117.64,1720700002.0
2006-09-19 18:33:00,117.65,117.65,117.62,117.62,1720700002.0
2006-09-19 18:34:00,117.63,117.63,117.62,117.62,1720700002.0
2006-09-19 18:35:00,117.63,117.63,117.62,117.62,1720700002.0
2006-09-19 18:36:00,117.62,117.632,117.607,117.623,1720700002.0
2006-09-19 18:37:00,117.616,117.621,117.585,117.621,1155799987.0
2006-09-19 18:38:00,117.62,117.62,117.602,117.603,1184199994.0
2006-09-19 18:39:00,117.605,117.625,117.605,117.624,793899994.0
2006-09-19 18:40:00,117.63,117.64,117.63,117.637,1729000004.0
2006-09-19 18:41:00,117.621,117.633,117.59,117.629,1602000005.0
2006-09-19 18:42:00,117.629,117.638,117.621,117.621,1692400003.0
2006-09-19 18:43:00,117.614,117.634,117.601,117.62,1000299997.0
2006-09-19 18:44:00,117.624,117.63,117.616,117.618,658300001.0
2006-09-19 18:45:00,117.618,117.634,117.617,117.62,1585000003.0
2006-09-19 18:46:00,117.618,117.63,117.6,117.616,1398000008.0
2006-09-19 18:47:00,117.605,117.623,117.583,117.623,692600000.0
2006-09-19 18:48:00,117.622,117.631,117.592,117.61,781000000.0
2006-09-19 18:49:00,117.617,117.635,117.598,117.629,1594899994.0
2006-09-19 18:50:00,117.63,117.636,117.618,117.627,1527399995.0
2006-09-19 18:51:00,117.624,117.636,117.577,117.634,1570899986.0
2006-09-19 18:52:00,117.645,117.645,117.627,117.63,1621500003.0
2006-09-19 18:53:00,117.632,117.632,117.616,117.618,1705600002.0
2006-09-19 18:54:00,117.62,117.628,117.616,117.623,1399900021.0
2006-09-19 18:55:00,117.617,117.623,117.592,117.623,1838099992.0
2006-09-19 18:56:00,117.613,117.64,117.593,117.64,434500002.0
2006-09-19 18:57:00,117.635,117.654,117.61,117.65,1300099998.0
2006-09-19 18:58:00,117.655,117.662,117.648,117.655,1280199992.0
2006-09-19 18:59:00,117.666,117.71,117.666,117.708,1601100007.0
2006-09-19 19:00:00,117.713,117.726,117.713,117.718,760900005.0
2006-09-19 19:01:00,117.72,117.722,117.706,117.715,486500001.0
2006-09-19 19:02:00,117.709,117.709,117.682,117.693,653300000.0
2006-09-19 19:03:00,117.692,117.706,117.69,117.697,1810199995.0
2006-09-19 19:04:00,117.697,117.706,117.695,117.7,1049500008.0
2006-09-19 19:05:00,117.695,117.702,117.682,117.702,584799999.0
2006-09-19 19:06:00,117.695,117.707,117.692,117.7,1071999989.0
2006-09-19 19:07:00,117.7,117.71,117.7,117.71,1567999994.0
2006-09-19 19:08:00,117.709,117.709,117.692,117.694,1567999994.0
2006-09-19 19:09:00,117.699,117.707,117.694,117.701,451000003.0
2006-09-19 19:10:00,117.71,117.71,117.702,117.71,787900002.0
2006-09-19 19:11:00,117.719,117.76,117.719,117.748,741399997.0
2006-09-19 19:12:00,117.74,117.776,117.74,117.771,1194699998.0
2006-09-19 19:13:00,117.772,117.779,117.759,117.759,778799999.0
2006-09-19 19:14:00,117.757,117.76,117.746,117.749,722899996.0
2006-09-19 19:15:00,117.746,117.746,117.679,117.708,1982699997.0
2006-09-19 19:16:00,117.708,117.708,117.692,117.705,925099992.0
2006-09-19 19:17:00,117.71,117.718,117.706,117.706,1141000013.0
2006-09-19 19:18:00,117.7,117.719,117.7,117.719,836100000.0
2006-09-19 19:19:00,117.722,117.725,117.711,117.711,1480000005.0
2006-09-19 19:20:00,117.708,117.722,117.68,117.722,807900008.0
2006-09-19 19:21:00,117.721,117.725,117.698,117.717,1504600003.0
2006-09-19 19:22:00,117.717,117.724,117.694,117.711,749699999.0
2006-09-19 19:23:00,117.72,117.73,117.71,117.73,1453200010.0
2006-09-19 19:24:00,117.723,117.726,117.678,117.705,1453200010.0
2006-09-19 19:25:00,117.705,117.718,117.697,117.697,1379799998.0
2006-09-19 19:27:00,117.7,117.706,117.671,117.693,1392699999.0
2006-09-19 19:28:00,117.688,117.695,117.682,117.684,1242999994.0
2006-09-19 19:29:00,117.683,117.694,117.683,117.686,499200007.0
2006-09-19 19:30:00,117.682,117.697,117.638,117.674,780399999.0
2006-09-19 19:31:00,117.675,117.679,117.659,117.659,1910599998.0
2006-09-19 19:32:00,117.658,117.667,117.63,117.662,1678500004.0
2006-09-19 19:33:00,117.665,117.665,117.655,117.659,1010399991.0
2006-09-19 19:34:00,117.657,117.681,117.657,117.675,1282700001.0
2006-09-19 19:35:00,117.677,117.696,117.643,117.663,988100007.0
2006-09-19 19:36:00,117.672,117.691,117.653,117.691,396900003.0
2006-09-19 19:37:00,117.688,117.7,117.684,117.7,287099998.0
2006-09-19 19:38:00,117.705,117.713,117.693,117.693,794599998.0
2006-09-19 19:39:00,117.688,117.69,117.662,117.662,1219800006.0
2006-09-19 19:40:00,117.683,117.699,117.66,117.691,1090500000.0
2006-09-19 19:41:00,117.688,117.704,117.659,117.669,1108999997.0
2006-09-19 19:42:00,117.69,117.704,117.688,117.704,605399997.0
2006-09-19 19:43:00,117.704,117.705,117.669,117.705,483800003.0
2006-09-19 19:44:00,117.707,117.72,117.68,117.72,925500002.0
2006-09-19 19:45:00,117.727,117.736,117.727,117.728,852399996.0
2006-09-19 19:46:00,117.725,117.728,117.69,117.717,977299995.0
2006-09-19 19:47:00,117.71,117.726,117.693,117.705,639999987.0
2006-09-19 19:48:00,117.698,117.704,117.693,117.698,1333900003.0
2006-09-19 19:49:00,117.699,117.699,117.656,117.683,691800000.0
2006-09-19 19:50:00,117.683,117.697,117.664,117.688,929700004.0
2006-09-19 19:51:00,117.695,117.695,117.687,117.695,751800002.0
2006-09-19 19:52:00,117.695,117.708,117.672,117.698,892000008.0
2006-09-19 19:53:00,117.708,117.729,117.7,117.707,1256599997.0
2006-09-19 19:54:00,117.686,117.709,117.672,117.685,1490700004.0
2006-09-19 19:55:00,117.676,117.681,117.658,117.668,617100008.0
2006-09-19 19:56:00,117.667,117.673,117.662,117.673,789400000.0
2006-09-19 19:57:00,117.672,117.673,117.66,117.673,564899992.0
2006-09-19 19:58:00,117.673,117.673,117.658,117.662,1386600013.0
2006-09-19 19:59:00,117.663,117.673,117.65,117.66,682000004.0
2006-09-19 20:00:00,117.661,117.666,117.66,117.66,291799997.0
2006-09-19 20:01:00,117.665,117.679,117.637,117.666,717399992.0
2006-09-19 20:02:00,117.658,117.667,117.641,117.663,1043699996.0
2006-09-19 20:03:00,117.652,117.667,117.621,117.66,666099993.0
2006-09-19 20:04:00,117.663,117.669,117.638,117.663,790800007.0
2006-09-19 20:05:00,117.656,117.663,117.633,117.663,1192700007.0
2006-09-19 20:06:00,117.66,117.666,117.655,117.657,1550799997.0
2006-09-19 20:07:00,117.657,117.657,117.632,117.655,759600006.0
2006-09-19 20:08:00,117.649,117.658,117.625,117.637,946000004.0
2006-09-19 20:09:00,117.658,117.663,117.622,117.652,965799998.0
2006-09-19 20:10:00,117.651,117.657,117.616,117.623,1086300008.0
2006-09-19 20:11:00,117.617,117.617,117.582,117.613,1640099998.0
2006-09-19 20:12:00,117.61,117.62,117.61,117.62,1053699999.0
2006-09-19 20:13:00,117.608,117.618,117.587,117.587,1053699999.0
2006-09-19 20:14:00,117.586,117.587,117.546,117.575,1154899996.0
2006-09-19 20:15:00,117.585,117.598,117.571,117.588,1265499999.0
2006-09-19 20:16:00,117.584,117.584,117.544,117.573,1081099997.0
2006-09-19 20:17:00,117.577,117.583,117.566,117.566,670499999.0
2006-09-19 20:18:00,117.57,117.574,117.569,117.574,300500001.0
2006-09-19 20:19:00,117.577,117.583,117.575,117.577,950700009.0
2006-09-19 20:20:00,117.566,117.579,117.535,117.565,925700005.0
2006-09-19 20:21:00,117.572,117.572,117.552,117.56,1094600002.0
2006-09-19 20:22:00,117.572,117.582,117.568,117.57,1469700007.0
2006-09-19 20:23:00,117.56,117.572,117.557,117.572,1034300009.0
2006-09-19 20:24:00,117.578,117.591,117.57,117.57,929999997.0
2006-09-19 20:25:00,117.578,117.6,117.577,117.589,1066500000.0
2006-09-19 20:26:00,117.593,117.616,117.593,117.613,756900006.0
2006-09-19 20:27:00,117.613,117.617,117.569,117.604,1511699992.0
2006-09-19 20:28:00,117.62,117.62,117.6,117.61,701000003.0
2006-09-19 20:29:00,117.6,117.61,117.6,117.6,701000003.0
2006-09-19 20:31:00,117.59,117.61,117.59,117.6,701000003.0
2006-09-19 20:32:00,117.59,117.6,117.59,117.6,701000003.0
2006-09-19 20:33:00,117.594,117.597,117.586,117.59,701000003.0
2006-09-19 20:34:00,117.577,117.583,117.565,117.583,559400005.0
2006-09-19 20:35:00,117.579,117.585,117.542,117.573,694999995.0
2006-09-19 20:36:00,117.577,117.593,117.577,117.593,410899995.0
2006-09-19 20:37:00,117.593,117.619,117.571,117.619,544200000.0
2006-09-19 20:38:00,117.623,117.639,117.598,117.607,1085799989.0
2006-09-19 20:39:00,117.615,117.627,117.595,117.615,1127099995.0
2006-09-19 20:40:00,117.61,117.61,117.6,117.6,1220799999.0
2006-09-19 20:41:00,117.601,117.601,117.565,117.585,1220799999.0
2006-09-19 20:42:00,117.578,117.585,117.556,117.585,1142900009.0
2006-09-19 20:43:00,117.584,117.611,117.584,117.611,1513099993.0
2006-09-19 20:44:00,117.613,117.618,117.572,117.603,1727100002.0
2006-09-19 20:45:00,117.615,117.618,117.589,117.618,1398899991.0
2006-09-19 20:46:00,117.624,117.629,117.599,117.624,1540500012.0
2006-09-19 20:47:00,117.624,117.638,117.596,117.624,1875699997.0
2006-09-19 20:48:00,117.613,117.628,117.588,117.621,1195500000.0
2006-09-19 20:49:00,117.627,117.637,117.601,117.62,1346199995.0
2006-09-19 20:50:00,117.629,117.637,117.601,117.62,1774499990.0
2006-09-19 20:51:00,117.618,117.618,117.598,117.598,590699997.0
2006-09-19 20:52:00,117.59,117.596,117.583,117.589,168800000.0
2006-09-19 20:53:00,117.593,117.593,117.572,117.583,1335500007.0
2006-09-19 20:54:00,117.579,117.6,117.565,117.579,496199997.0
2006-09-19 20:55:00,117.579,117.599,117.552,117.586,1748500004.0
2006-09-19 20:56:00,117.595,117.607,117.562,117.583,774199997.0
2006-09-19 20:57:00,117.585,117.6,117.559,117.576,1680600010.0
2006-09-19 20:58:00,117.6,117.6,117.57,117.57,2121500015.0
2006-09-19 21:00:00,117.557,117.571,117.535,117.552,2121500015.0
2006-09-19 21:01:00,117.562,117.566,117.525,117.559,1256799996.0
2006-09-19 21:02:00,117.55,117.563,117.54,117.553,868800002.0
2006-09-19 21:03:00,117.559,117.562,117.55,117.55,1552999992.0
2006-09-19 21:04:00,117.544,117.565,117.535,117.555,472600001.0
2006-09-19 21:05:00,117.561,117.591,117.561,117.585,752399995.0
2006-09-19 21:06:00,117.584,117.607,117.555,117.593,828700004.0
2006-09-19 21:07:00,117.602,117.62,117.584,117.603,1447400017.0
2006-09-19 21:08:00,117.603,117.627,117.582,117.608,672399999.0
2006-09-19 21:09:00,117.6,117.615,117.599,117.599,295000007.0
2006-09-19 21:10:00,117.591,117.591,117.572,117.585,752099989.0
2006-09-19 21:11:00,117.594,117.597,117.584,117.584,223199997.0
2006-09-19 21:12:00,117.576,117.587,117.54,117.566,587299997.0
2006-09-19 21:13:00,117.568,117.594,117.564,117.58,858700000.0
2006-09-19 21:14:00,117.585,117.591,117.562,117.562,1508900005.0
2006-09-19 21:15:00,117.553,117.579,117.553,117.568,1788500000.0
2006-09-19 21:16:00,117.565,117.581,117.544,117.575,1126300009.0
2006-09-19 21:17:00,117.578,117.58,117.551,117.569,1797399994.0
2006-09-19 21:18:00,117.571,117.575,117.551,117.567,1115700004.0
2006-09-19 21:19:00,117.56,117.581,117.56,117.575,1318899999.0
2006-09-19 21:20:00,117.575,117.578,117.567,117.575,1326400003.0
2006-09-19 21:21:00,117.571,117.571,117.534,117.567,1099200003.0
2006-09-19 21:22:00,117.574,117.584,117.559,117.575,1813999999.0
2006-09-19 21:23:00,117.582,117.597,117.565,117.592,951699995.0
2006-09-19 21:24:00,117.588,117.596,117.571,117.588,1263999984.0
2006-09-19 21:25:00,117.592,117.593,117.549,117.588,1916999986.0
2006-09-19 21:26:00,117.59,117.599,117.588,117.59,879199995.0
2006-09-19 21:27:00,117.594,117.597,117.56,117.591,774100001.0
2006-09-19 21:28:00,117.595,117.613,117.563,117.596,399199999.0
2006-09-19 21:29:00,117.592,117.606,117.575,117.594,755800006.0
2006-09-19 21:30:00,117.592,117.599,117.592,117.598,901400001.0
2006-09-19 21:31:00,117.598,117.603,117.592,117.603,123299997.0
2006-09-19 21:32:00,117.604,117.611,117.587,117.587,1146499992.0
2006-09-19 21:33:00,117.592,117.603,117.589,117.595,472600005.0
2006-09-19 21:34:00,117.602,117.605,117.572,117.59,376800004.0
2006-09-19 21:35:00,117.6,117.603,117.576,117.589,327100000.0
2006-09-19 21:36:00,117.59,117.596,117.581,117.588,466700011.0
2006-09-19 21:37:00,117.59,117.599,117.568,117.597,473799998.0
2006-09-19 21:38:00,117.614,117.614,117.584,117.606,465999998.0
2006-09-19 21:39:00,117.61,117.621,117.6,117.6,513100000.0
2006-09-19 21:40:00,117.598,117.604,117.595,117.599,860300009.0
2006-09-19 21:41:00,117.602,117.612,117.587,117.592,576900001.0
2006-09-19 21:42:00,117.585,117.593,117.572,117.593,1226299986.0
2006-09-19 21:43:00,117.59,117.603,117.574,117.592,370500007.0
2006-09-19 21:44:00,117.596,117.596,117.581,117.594,1473899994.0
2006-09-19 21:45:00,117.594,117.601,117.58,117.591,654700003.0
2006-09-19 21:46:00,117.589,117.595,117.579,117.587,992399995.0
2006-09-19 21:47:00,117.573,117.595,117.573,117.588,587299988.0
2006-09-19 21:48:00,117.581,117.596,117.558,117.575,984600002.0
2006-09-19 21:49:00,117.574,117.578,117.544,117.575,253100003.0
2006-09-19 21:50:00,117.572,117.603,117.572,117.587,350900003.0
2006-09-19 21:51:00,117.588,117.596,117.555,117.574,268100007.0
2006-09-19 21:52:00,117.588,117.589,117.559,117.569,109200000.0
2006-09-19 21:53:00,117.578,117.597,117.553,117.578,497200008.0
2006-09-19 21:54:00,117.588,117.603,117.572,117.588,750800003.0
2006-09-19 21:55:00,117.578,117.604,117.573,117.595,202800004.0
2006-09-19 21:56:00,117.6,117.6,117.56,117.579,337699999.0
2006-09-19 21:57:00,117.596,117.596,117.576,117.585,281300001.0
2006-09-19 21:58:00,117.588,117.595,117.588,117.595,208300000.0
2006-09-19 21:59:00,117.568,117.586,117.561,117.586,668399992.0
2006-09-19 22:00:00,117.586,117.587,117.571,117.587,993400001.0
2006-09-19 22:01:00,117.589,117.589,117.572,117.585,1082599993.0
2006-09-19 22:02:00,117.568,117.578,117.537,117.561,778300003.0
2006-09-19 22:03:00,117.557,117.585,117.557,117.57,240799999.0
2006-09-19 22:04:00,117.56,117.574,117.556,117.564,903900006.0
2006-09-19 22:05:00,117.568,117.596,117.565,117.596,294799997.0
2006-09-19 22:06:00,117.598,117.598,117.592,117.592,109500000.0
2006-09-19 22:07:00,117.589,117.593,117.57,117.59,405500010.0
2006-09-19 22:08:00,117.591,117.599,117.585,117.585,258200001.0
2006-09-19 22:09:00,117.579,117.585,117.579,117.581,88799999.0
2006-09-19 22:10:00,117.58,117.599,117.58,117.595,348800005.0
2006-09-19 22:11:00,117.59,117.595,117.585,117.595,635100003.0
2006-09-19 22:12:00,117.58,117.59,117.57,117.583,210899999.0
2006-09-19 22:13:00,117.584,117.6,117.562,117.565,319999998.0
2006-09-19 22:14:00,117.586,117.588,117.552,117.588,437700000.0
2006-09-19 22:15:00,117.592,117.592,117.546,117.585,397099997.0
2006-09-19 22:16:00,117.553,117.594,117.539,117.578,788399998.0
2006-09-19 22:17:00,117.59,117.593,117.581,117.587,213099999.0
2006-09-19 22:18:00,117.55,117.587,117.546,117.587,439300001.0
2006-09-19 22:19:00,117.585,117.594,117.571,117.594,254500003.0
2006-09-19 22:20:00,117.598,117.599,117.566,117.589,170300002.0
2006-09-19 22:21:00,117.582,117.583,117.566,117.583,148699999.0
2006-09-19 22:22:00,117.589,117.589,117.564,117.58,352599994.0
2006-09-19 22:23:00,117.585,117.592,117.574,117.582,274900004.0
2006-09-19 22:24:00,117.582,117.586,117.567,117.577,361700003.0
2006-09-19 22:25:00,117.578,117.594,117.565,117.587,354899997.0
2006-09-19 22:26:00,117.59,117.595,117.585,117.59,162000001.0
2006-09-19 22:27:00,117.589,117.59,117.558,117.59,783700004.0
2006-09-19 22:28:00,117.6,117.605,117.586,117.595,253399997.0
2006-09-19 22:29:00,117.579,117.588,117.567,117.576,188000002.0
2006-09-19 22:30:00,117.594,117.6,117.581,117.581,307200006.0
2006-09-19 22:31:00,117.59,117.59,117.59,117.59,186499999.0
2006-09-19 22:32:00,117.586,117.593,117.552,117.593,411500006.0
2006-09-19 22:33:00,117.602,117.602,117.568,117.592,860799994.0
2006-09-19 22:34:00,117.596,117.606,117.592,117.595,1020300002.0
2006-09-19 22:35:00,117.593,117.603,117.584,117.599,369399999.0
2006-09-19 22:36:00,117.598,117.603,117.57,117.595,772999996.0
2006-09-19 22:37:00,117.593,117.629,117.586,117.629,117199999.0
2006-09-19 22:38:00,117.657,117.676,117.657,117.667,199300001.0
2006-09-19 22:39:00,117.677,117.683,117.669,117.671,277900000.0
2006-09-19 22:40:00,117.667,117.676,117.653,117.653,675599997.0
2006-09-19 22:41:00,117.65,117.664,117.638,117.663,388499998.0
2006-09-19 22:42:00,117.672,117.673,117.644,117.654,122299999.0
2006-09-19 22:43:00,117.653,117.664,117.646,117.661,388900001.0
2006-09-19 22:44:00,117.664,117.673,117.662,117.67,269500001.0
2006-09-19 22:45:00,117.682,117.682,117.667,117.669,498500002.0
2006-09-19 22:46:00,117.668,117.679,117.656,117.656,176000001.0
2006-09-19 22:47:00,117.675,117.683,117.654,117.658,208899994.0
2006-09-19 22:48:00,117.655,117.66,117.638,117.643,274800001.0
2006-09-19 22:49:00,117.648,117.661,117.642,117.66,340999996.0
2006-09-19 22:50:00,117.651,117.662,117.643,117.648,540300005.0
2006-09-19 22:51:00,117.656,117.656,117.629,117.65,212700003.0
2006-09-19 22:52:00,117.663,117.683,117.64,117.676,281200000.0
2006-09-19 22:53:00,117.691,117.706,117.685,117.69,297400003.0
2006-09-19 22:54:00,117.696,117.731,117.692,117.731,235600000.0
2006-09-19 22:55:00,117.728,117.74,117.717,117.735,421199996.0
2006-09-19 22:56:00,117.733,117.733,117.711,117.721,286500004.0
2006-09-19 22:57:00,117.722,117.724,117.713,117.721,470199996.0
2006-09-19 22:58:00,117.722,117.738,117.72,117.736,250699997.0
2006-09-19 22:59:00,117.718,117.735,117.709,117.721,307300005.0
2006-09-19 23:00:00,117.73,117.75,117.717,117.72,433400007.0
2006-09-19 23:01:00,117.746,117.749,117.705,117.723,195499999.0
2006-09-19 23:02:00,117.721,117.732,117.71,117.732,375899997.0
2006-09-19 23:03:00,117.743,117.749,117.726,117.732,176700001.0
2006-09-19 23:04:00,117.73,117.73,117.704,117.721,299799993.0
2006-09-19 23:05:00,117.729,117.729,117.711,117.721,281899996.0
2006-09-19 23:06:00,117.742,117.754,117.717,117.717,269599998.0
2006-09-19 23:07:00,117.731,117.745,117.724,117.734,149999998.0
2006-09-19 23:08:00,117.735,117.742,117.718,117.734,332899999.0
2006-09-19 23:09:00,117.732,117.742,117.715,117.734,304799996.0
2006-09-19 23:10:00,117.723,117.735,117.712,117.712,340400007.0
2006-09-19 23:11:00,117.703,117.717,117.686,117.706,211799999.0
2006-09-19 23:12:00,117.702,117.703,117.665,117.678,144400002.0
2006-09-19 23:13:00,117.715,117.722,117.712,117.712,109000001.0
2006-09-19 23:14:00,117.701,117.711,117.694,117.704,160399999.0
2006-09-19 23:15:00,117.703,117.731,117.698,117.714,239499996.0
2006-09-19 23:16:00,117.703,117.703,117.676,117.701,312799998.0
2006-09-19 23:17:00,117.703,117.717,117.699,117.706,133700002.0
2006-09-19 23:18:00,117.7,117.713,117.685,117.702,253300000.0
2006-09-19 23:19:00,117.692,117.715,117.692,117.715,200199997.0
2006-09-19 23:20:00,117.707,117.72,117.698,117.698,190500003.0
2006-09-19 23:21:00,117.715,117.722,117.711,117.711,352999997.0
2006-09-19 23:22:00,117.727,117.735,117.697,117.715,99800002.0
2006-09-19 23:23:00,117.718,117.758,117.708,117.733,213200000.0
2006-09-19 23:24:00,117.713,117.737,117.701,117.727,210799999.0
2006-09-19 23:25:00,117.723,117.723,117.701,117.701,346700001.0
2006-09-19 23:26:00,117.731,117.738,117.685,117.72,160600001.0
2006-09-19 23:27:00,117.696,117.733,117.675,117.733,216199995.0
2006-09-19 23:28:00,117.712,117.712,117.668,117.67,210599998.0
2006-09-19 23:29:00,117.688,117.731,117.665,117.708,398599997.0
2006-09-19 23:30:00,117.72,117.721,117.713,117.718,135799996.0
2006-09-19 23:31:00,117.727,117.727,117.692,117.711,152100000.0
2006-09-19 23:32:00,117.695,117.725,117.695,117.717,204899999.0
2006-09-19 23:33:00,117.707,117.72,117.68,117.688,546200007.0
2006-09-19 23:34:00,117.703,117.703,117.687,117.695,210399996.0
2006-09-19 23:35:00,117.697,117.702,117.669,117.672,245300001.0
2006-09-19 23:36:00,117.667,117.67,117.61,117.67,328399996.0
2006-09-19 23:37:00,117.668,117.668,117.643,117.643,84800002.0
2006-09-19 23:38:00,117.675,117.677,117.648,117.658,200499994.0
2006-09-19 23:39:00,117.667,117.674,117.658,117.662,278500002.0
2006-09-19 23:40:00,117.672,117.673,117.642,117.662,243800002.0
2006-09-19 23:41:00,117.678,117.678,117.629,117.649,370799997.0
2006-09-19 23:42:00,117.633,117.653,117.625,117.653,79800002.0
2006-09-19 23:43:00,117.65,117.65,117.621,117.64,167799997.0
2006-09-19 23:44:00,117.633,117.652,117.627,117.643,74099999.0
2006-09-19 23:45:00,117.635,117.673,117.625,117.652,127299999.0
2006-09-19 23:46:00,117.677,117.687,117.637,117.645,300299995.0
2006-09-19 23:47:00,117.659,117.678,117.598,117.598,249499997.0
2006-09-19 23:48:00,117.613,117.629,117.593,117.618,211600002.0
2006-09-19 23:49:00,117.622,117.626,117.602,117.609,370399996.0
2006-09-19 23:50:00,117.613,117.628,117.597,117.604,193700000.0
2006-09-19 23:51:00,117.596,117.599,117.596,117.599,102700000.0
2006-09-19 23:52:00,117.6,117.608,117.588,117.604,181799999.0
2006-09-19 23:53:00,117.605,117.623,117.58,117.623,414499991.0
2006-09-19 23:54:00,117.635,117.653,117.624,117.641,346599997.0
2006-09-19 23:55:00,117.635,117.672,117.625,117.667,242300004.0
2006-09-19 23:56:00,117.673,117.673,117.635,117.655,249100002.0
2006-09-19 23:57:00,117.645,117.657,117.626,117.646,155500003.0
2006-09-19 23:58:00,117.635,117.652,117.62,117.634,294700002.0
2006-09-19 23:59:00,117.65,117.663,117.65,117.655,195999999.0
2006-09-20 00:00:00,117.655,117.665,117.639,117.658,128599997.0
2006-09-20 00:01:00,117.662,117.669,117.641,117.665,330200002.0
2006-09-20 00:02:00,117.66,117.66,117.638,117.644,253800000.0
2006-09-20 00:03:00,117.64,117.65,117.633,117.65,122799996.0
2006-09-20 00:04:00,117.647,117.656,117.631,117.64,256999998.0
2006-09-20 00:05:00,117.658,117.658,117.627,117.65,198099999.0
2006-09-20 00:06:00,117.662,117.668,117.649,117.659,176200001.0
2006-09-20 00:07:00,117.66,117.665,117.635,117.652,278000000.0
2006-09-20 00:08:00,117.655,117.655,117.624,117.626,155200002.0
2006-09-20 00:09:00,117.624,117.668,117.624,117.664,244100004.0
2006-09-20 00:10:00,117.663,117.663,117.648,117.656,206099996.0
2006-09-20 00:11:00,117.661,117.663,117.627,117.627,347000001.0
2006-09-20 00:12:00,117.65,117.658,117.641,117.65,166499999.0
2006-09-20 00:13:00,117.65,117.66,117.625,117.64,195199998.0
2006-09-20 00:14:00,117.641,117.653,117.63,117.651,388700012.0
2006-09-20 00:15:00,117.65,117.658,117.639,117.658,206100000.0
2006-09-20 00:16:00,117.667,117.675,117.655,117.655,174200001.0
2006-09-20 00:17:00,117.678,117.688,117.659,117.665,143700001.0
2006-09-20 00:18:00,117.688,117.688,117.641,117.642,322000004.0
2006-09-20 00:19:00,117.663,117.663,117.639,117.645,220500001.0
2006-09-20 00:20:00,117.65,117.673,117.643,117.66,197199997.0
2006-09-20 00:21:00,117.645,117.662,117.64,117.655,168399999.0
2006-09-20 00:22:00,117.647,117.656,117.626,117.629,220800002.0
2006-09-20 00:23:00,117.629,117.639,117.629,117.632,343899998.0
2006-09-20 00:24:00,117.622,117.622,117.591,117.615,321300002.0
2006-09-20 00:25:00,117.615,117.637,117.608,117.636,236899996.0
2006-09-20 00:26:00,117.628,117.63,117.608,117.61,191999997.0
2006-09-20 00:27:00,117.608,117.608,117.584,117.584,102999997.0
2006-09-20 00:28:00,117.607,117.611,117.588,117.611,204500001.0
2006-09-20 00:29:00,117.617,117.617,117.587,117.607,201500007.0
2006-09-20 00:30:00,117.613,117.613,117.599,117.607,204200002.0
2006-09-20 00:31:00,117.585,117.598,117.571,117.598,226000001.0
2006-09-20 00:32:00,117.602,117.602,117.569,117.569,140300000.0
2006-09-20 00:33:00,117.575,117.595,117.559,117.595,259499996.0
2006-09-20 00:34:00,117.586,117.586,117.572,117.573,241500000.0
2006-09-20 00:35:00,117.588,117.588,117.543,117.579,375300004.0
2006-09-20 00:36:00,117.58,117.58,117.567,117.569,222300001.0
2006-09-20 00:37:00,117.574,117.579,117.528,117.555,314099999.0
2006-09-20 00:38:00,117.572,117.573,117.57,117.57,216700001.0
2006-09-20 00:39:00,117.569,117.569,117.553,117.564,249899997.0
2006-09-20 00:40:00,117.565,117.565,117.546,117.546,143200002.0
2006-09-20 00:41:00,117.552,117.569,117.552,117.557,205700000.0
2006-09-20 00:42:00,117.562,117.572,117.554,117.557,373699997.0
2006-09-20 00:43:00,117.553,117.566,117.546,117.56,325300004.0
2006-09-20 00:44:00,117.552,117.576,117.545,117.569,220700002.0
2006-09-20 00:45:00,117.58,117.584,117.551,117.579,288900000.0
2006-09-20 00:46:00,117.567,117.567,117.548,117.556,167199995.0
2006-09-20 00:47:00,117.555,117.569,117.555,117.565,235800002.0
2006-09-20 00:48:00,117.558,117.564,117.543,117.553,266600003.0
2006-09-20 00:49:00,117.554,117.574,117.554,117.574,265399998.0
2006-09-20 00:50:00,117.573,117.58,117.566,117.575,234400003.0
2006-09-20 00:51:00,117.564,117.575,117.559,117.569,76999999.0
2006-09-20 00:52:00,117.573,117.583,117.569,117.569,301799996.0
2006-09-20 00:53:00,117.575,117.578,117.554,117.578,221299997.0
2006-09-20 00:54:00,117.565,117.578,117.56,117.561,228999999.0
2006-09-20 00:55:00,117.567,117.588,117.567,117.586,233600001.0
2006-09-20 00:56:00,117.573,117.598,117.571,117.597,212399997.0
2006-09-20 00:57:00,117.597,117.604,117.578,117.578,161799997.0
2006-09-20 00:58:00,117.595,117.599,117.582,117.582,275800003.0
2006-09-20 00:59:00,117.608,117.609,117.578,117.585,257100000.0
2006-09-20 01:00:00,117.599,117.606,117.59,117.595,294999997.0
2006-09-20 01:01:00,117.58,117.63,117.572,117.63,426000004.0
2006-09-20 01:02:00,117.623,117.637,117.623,117.629,166099999.0
2006-09-20 01:03:00,117.625,117.639,117.604,117.639,182299999.0
2006-09-20 01:04:00,117.635,117.635,117.611,117.628,71100000.0
2006-09-20 01:05:00,117.622,117.639,117.62,117.623,378699998.0
2006-09-20 01:06:00,117.638,117.639,117.609,117.62,372399989.0
2006-09-20 01:07:00,117.622,117.624,117.608,117.619,295400006.0
2006-09-20 01:08:00,117.631,117.631,117.613,117.619,132600001.0
2006-09-20 01:09:00,117.615,117.627,117.599,117.621,152199998.0
2006-09-20 01:10:00,117.62,117.62,117.59,117.606,330399997.0
2006-09-20 01:11:00,117.612,117.613,117.586,117.591,197100001.0
2006-09-20 01:12:00,117.607,117.607,117.594,117.598,176199997.0
2006-09-20 01:13:00,117.59,117.591,117.562,117.581,424199999.0
2006-09-20 01:14:00,117.586,117.591,117.582,117.582,184199996.0
2006-09-20 01:15:00,117.582,117.586,117.572,117.586,357700004.0
2006-09-20 01:16:00,117.577,117.578,117.566,117.568,240200001.0
2006-09-20 01:17:00,117.571,117.589,117.541,117.589,330999998.0
2006-09-20 01:18:00,117.593,117.593,117.576,117.578,238499997.0
2006-09-20 01:19:00,117.563,117.571,117.552,117.571,117900002.0
2006-09-20 01:20:00,117.553,117.562,117.534,117.549,190499999.0
2006-09-20 01:21:00,117.557,117.557,117.522,117.541,492099989.0
2006-09-20 01:22:00,117.525,117.546,117.525,117.546,321500005.0
2006-09-20 01:23:00,117.56,117.571,117.56,117.565,340599999.0
2006-09-20 01:24:00,117.566,117.585,117.563,117.579,349500000.0
2006-09-20 01:25:00,117.573,117.588,117.562,117.573,127599996.0
2006-09-20 01:26:00,117.59,117.598,117.577,117.587,167600000.0
2006-09-20 01:27:00,117.578,117.59,117.557,117.583,330399997.0
2006-09-20 01:28:00,117.58,117.589,117.569,117.569,77699999.0
2006-09-20 01:29:00,117.553,117.572,117.552,117.569,113099998.0
2006-09-20 01:30:00,117.572,117.575,117.566,117.57,261600006.0
2006-09-20 01:31:00,117.57,117.57,117.553,117.563,182799999.0
2006-09-20 01:32:00,117.554,117.562,117.528,117.55,46800000.0
2006-09-20 01:33:00,117.563,117.569,117.533,117.541,169500000.0
2006-09-20 01:34:00,117.547,117.548,117.53,117.539,402699999.0
2006-09-20 01:35:00,117.539,117.54,117.516,117.54,124599998.0
2006-09-20 01:36:00,117.539,117.539,117.508,117.514,201399998.0
2006-09-20 01:37:00,117.528,117.537,117.524,117.524,255799996.0
2006-09-20 01:38:00,117.511,117.587,117.497,117.587,252699996.0
2006-09-20 01:39:00,117.518,117.532,117.514,117.532,124799998.0
2006-09-20 01:40:00,117.528,117.53,117.512,117.516,224399999.0
2006-09-20 01:41:00,117.518,117.539,117.505,117.522,279900004.0
2006-09-20 01:42:00,117.55,117.569,117.55,117.567,187900003.0
2006-09-20 01:43:00,117.573,117.575,117.561,117.57,367500001.0
2006-09-20 01:44:00,117.57,117.574,117.563,117.567,360600004.0
2006-09-20 01:45:00,117.557,117.557,117.519,117.539,264999996.0
2006-09-20 01:46:00,117.548,117.548,117.532,117.532,143400001.0
2006-09-20 01:47:00,117.545,117.553,117.523,117.524,341500004.0
2006-09-20 01:48:00,117.513,117.523,117.496,117.515,72400000.0
2006-09-20 01:49:00,117.521,117.535,117.521,117.535,142200003.0
2006-09-20 01:50:00,117.526,117.532,117.521,117.523,195700000.0
2006-09-20 01:51:00,117.52,117.52,117.507,117.519,160600000.0
2006-09-20 01:52:00,117.51,117.526,117.504,117.51,327899998.0
2006-09-20 01:53:00,117.528,117.538,117.528,117.536,293400005.0
2006-09-20 01:54:00,117.531,117.538,117.513,117.531,218200002.0
2006-09-20 01:55:00,117.539,117.539,117.513,117.53,249599998.0
2006-09-20 01:56:00,117.535,117.549,117.535,117.54,115300000.0
2006-09-20 01:57:00,117.5,117.524,117.5,117.516,200300001.0
2006-09-20 01:58:00,117.525,117.547,117.509,117.541,257799998.0
2006-09-20 01:59:00,117.55,117.55,117.528,117.542,224999999.0
2006-09-20 02:00:00,117.545,117.545,117.537,117.544,160100001.0
2006-09-20 02:01:00,117.542,117.552,117.542,117.547,168900000.0
2006-09-20 02:02:00,117.54,117.549,117.54,117.54,385699996.0
2006-09-20 02:03:00,117.529,117.542,117.511,117.542,214199998.0
2006-09-20 02:04:00,117.54,117.555,117.528,117.546,169399998.0
2006-09-20 02:05:00,117.552,117.559,117.517,117.542,92600001.0
2006-09-20 02:06:00,117.562,117.567,117.554,117.566,151600002.0
2006-09-20 02:07:00,117.577,117.586,117.573,117.578,151400002.0
2006-09-20 02:08:00,117.578,117.579,117.547,117.547,174399997.0
2006-09-20 02:09:00,117.55,117.551,117.531,117.551,212400004.0
2006-09-20 02:10:00,117.542,117.565,117.534,117.561,156100001.0
2006-09-20 02:11:00,117.552,117.561,117.544,117.554,317100003.0
2006-09-20 02:12:00,117.555,117.567,117.54,117.566,322100005.0
2006-09-20 02:13:00,117.553,117.571,117.547,117.558,273600002.0
2006-09-20 02:14:00,117.55,117.57,117.533,117.57,260299997.0
2006-09-20 02:15:00,117.575,117.592,117.573,117.591,231400001.0
2006-09-20 02:16:00,117.594,117.598,117.584,117.598,312099998.0
2006-09-20 02:17:00,117.598,117.604,117.591,117.604,310000000.0
2006-09-20 02:18:00,117.595,117.595,117.584,117.587,277600007.0
2006-09-20 02:19:00,117.601,117.61,117.589,117.589,332300000.0
2006-09-20 02:20:00,117.579,117.594,117.574,117.589,365700002.0
2006-09-20 02:21:00,117.595,117.595,117.576,117.585,190699999.0
2006-09-20 02:22:00,117.584,117.584,117.56,117.569,108699999.0
2006-09-20 02:23:00,117.563,117.582,117.556,117.572,203699995.0
2006-09-20 02:24:00,117.576,117.586,117.558,117.586,169800003.0
2006-09-20 02:25:00,117.58,117.596,117.57,117.596,124499999.0
2006-09-20 02:26:00,117.587,117.598,117.553,117.598,270999993.0
2006-09-20 02:27:00,117.609,117.61,117.598,117.598,296500004.0
2006-09-20 02:28:00,117.61,117.621,117.607,117.607,110700001.0
2006-09-20 02:29:00,117.605,117.608,117.588,117.596,305800002.0
2006-09-20 02:30:00,117.595,117.606,117.586,117.605,373300010.0
2006-09-20 02:31:00,117.602,117.61,117.573,117.583,339900003.0
2006-09-20 02:32:00,117.613,117.613,117.601,117.613,161200002.0
2006-09-20 02:33:00,117.617,117.617,117.583,117.587,199799999.0
2006-09-20 02:34:00,117.608,117.611,117.599,117.607,288600000.0
2006-09-20 02:35:00,117.627,117.627,117.594,117.613,277800001.0
2006-09-20 02:36:00,117.618,117.62,117.602,117.611,141799999.0
2006-09-20 02:37:00,117.598,117.598,117.569,117.592,98399997.0
2006-09-20 02:38:00,117.6,117.611,117.598,117.599,274899998.0
2006-09-20 02:39:00,117.578,117.578,117.554,117.566,155900005.0
2006-09-20 02:40:00,117.574,117.579,117.568,117.575,223300001.0
2006-09-20 02:41:00,117.566,117.581,117.55,117.569,277800003.0
2006-09-20 02:42:00,117.574,117.588,117.574,117.581,237499995.0
2006-09-20 02:43:00,117.575,117.587,117.558,117.579,179000002.0
2006-09-20 02:44:00,117.568,117.568,117.545,117.552,64200000.0
2006-09-20 02:45:00,117.556,117.556,117.536,117.54,232700002.0
2006-09-20 02:46:00,117.55,117.555,117.521,117.538,436200000.0
2006-09-20 02:47:00,117.545,117.562,117.534,117.562,351799999.0
2006-09-20 02:48:00,117.558,117.567,117.527,117.527,145600000.0
2006-09-20 02:49:00,117.53,117.53,117.516,117.526,121800001.0
2006-09-20 02:50:00,117.541,117.541,117.529,117.536,261699999.0
2006-09-20 02:51:00,117.548,117.553,117.542,117.55,167100002.0
2006-09-20 02:52:00,117.557,117.557,117.479,117.479,391199996.0
2006-09-20 02:53:00,117.49,117.512,117.49,117.499,86100000.0
2006-09-20 02:54:00,117.494,117.508,117.436,117.436,241800000.0
2006-09-20 02:55:00,117.463,117.472,117.452,117.458,333800002.0
2006-09-20 02:56:00,117.44,117.448,117.429,117.431,227300005.0
2006-09-20 02:57:00,117.413,117.426,117.396,117.416,309000000.0
2006-09-20 02:58:00,117.418,117.425,117.405,117.405,258600006.0
2006-09-20 02:59:00,117.405,117.413,117.405,117.41,172999999.0
2006-09-20 03:00:00,117.39,117.404,117.384,117.396,118400003.0
2006-09-20 03:01:00,117.395,117.399,117.383,117.393,306600002.0
2006-09-20 03:02:00,117.395,117.407,117.395,117.407,149600000.0
2006-09-20 03:03:00,117.414,117.428,117.414,117.428,257400004.0
2006-09-20 03:04:00,117.427,117.438,117.417,117.432,363300001.0
2006-09-20 03:05:00,117.43,117.43,117.413,117.413,109999999.0
2006-09-20 03:06:00,117.421,117.421,117.397,117.399,179099995.0
2006-09-20 03:07:00,117.388,117.393,117.38,117.393,315400000.0
2006-09-20 03:08:00,117.381,117.39,117.362,117.369,412400003.0
2006-09-20 03:09:00,117.353,117.353,117.318,117.325,232599999.0
2006-09-20 03:10:00,117.322,117.35,117.321,117.346,384900001.0
2006-09-20 03:11:00,117.343,117.35,117.338,117.338,255400003.0
2006-09-20 03:12:00,117.335,117.335,117.327,117.335,146599997.0
2006-09-20 03:13:00,117.332,117.35,117.319,117.35,366000000.0
2006-09-20 03:14:00,117.338,117.338,117.306,117.312,142899999.0
2006-09-20 03:15:00,117.333,117.333,117.308,117.308,121300003.0
2006-09-20 03:16:00,117.303,117.303,117.279,117.298,169299998.0
2006-09-20 03:17:00,117.303,117.31,117.285,117.294,263700000.0
2006-09-20 03:18:00,117.3,117.3,117.272,117.276,220200002.0
2006-09-20 03:19:00,117.277,117.277,117.233,117.233,143800002.0
2006-09-20 03:20:00,117.218,117.218,117.202,117.211,296900001.0
2006-09-20 03:21:00,117.227,117.257,117.227,117.254,178599996.0
2006-09-20 03:22:00,117.245,117.245,117.221,117.232,214000000.0
2006-09-20 03:23:00,117.243,117.257,117.243,117.257,258200003.0
2006-09-20 03:24:00,117.262,117.271,117.205,117.256,364099998.0
2006-09-20 03:25:00,117.26,117.264,117.25,117.257,270099999.0
2006-09-20 03:26:00,117.271,117.271,117.25,117.25,245500001.0
2006-09-20 03:27:00,117.251,117.251,117.228,117.234,342300003.0
2006-09-20 03:28:00,117.225,117.23,117.214,117.22,275699998.0
2006-09-20 03:29:00,117.21,117.21,117.199,117.2,41300001.0
2006-09-20 03:30:00,117.192,117.211,117.192,117.21,238900001.0
2006-09-20 03:31:00,117.22,117.243,117.22,117.238,229099996.0
2006-09-20 03:32:00,117.23,117.246,117.218,117.24,192900000.0
2006-09-20 03:33:00,117.245,117.248,117.233,117.233,325599995.0
2006-09-20 03:34:00,117.241,117.251,117.229,117.248,393999998.0
2006-09-20 03:35:00,117.241,117.251,117.24,117.251,152299998.0
2006-09-20 03:36:00,117.242,117.252,117.226,117.249,218500004.0
2006-09-20 03:37:00,117.253,117.254,117.214,117.24,349300004.0
2006-09-20 03:38:00,117.257,117.258,117.235,117.242,149299998.0
2006-09-20 03:39:00,117.244,117.246,117.232,117.241,86500000.0
2006-09-20 03:40:00,117.245,117.27,117.245,117.264,199500002.0
2006-09-20 03:41:00,117.257,117.265,117.244,117.264,205599998.0
2006-09-20 03:42:00,117.267,117.267,117.248,117.253,162200001.0
2006-09-20 03:43:00,117.255,117.255,117.237,117.253,208900001.0
2006-09-20 03:44:00,117.241,117.269,117.241,117.265,182900003.0
2006-09-20 03:45:00,117.255,117.255,117.231,117.243,175100001.0
2006-09-20 03:46:00,117.262,117.271,117.262,117.263,287500007.0
2006-09-20 03:47:00,117.266,117.272,117.26,117.263,213500006.0
2006-09-20 03:48:00,117.275,117.275,117.24,117.251,253900003.0
2006-09-20 03:49:00,117.273,117.274,117.268,117.269,61800000.0
2006-09-20 03:50:00,117.277,117.277,117.249,117.25,171900000.0
2006-09-20 03:51:00,117.265,117.281,117.256,117.277,322100009.0
2006-09-20 03:52:00,117.287,117.287,117.239,117.268,261800004.0
2006-09-20 03:53:00,117.268,117.288,117.268,117.278,266100001.0
2006-09-20 03:54:00,117.273,117.287,117.272,117.287,101999999.0
2006-09-20 03:55:00,117.273,117.283,117.26,117.283,302300000.0
2006-09-20 03:56:00,117.287,117.287,117.253,117.265,193699998.0
2006-09-20 03:57:00,117.263,117.274,117.254,117.274,227100000.0
2006-09-20 03:58:00,117.273,117.274,117.247,117.255,315199993.0
2006-09-20 03:59:00,117.242,117.28,117.24,117.24,338200000.0
2006-09-20 04:00:00,117.275,117.288,117.275,117.281,165700003.0
2006-09-20 04:01:00,117.284,117.294,117.271,117.282,172000000.0
2006-09-20 04:02:00,117.272,117.286,117.258,117.278,335400000.0
2006-09-20 04:03:00,117.28,117.294,117.272,117.294,325599998.0
2006-09-20 04:04:00,117.299,117.311,117.297,117.305,153800002.0
2006-09-20 04:05:00,117.31,117.32,117.31,117.311,297800003.0
2006-09-20 04:06:00,117.311,117.311,117.283,117.31,358799994.0
2006-09-20 04:07:00,117.315,117.322,117.31,117.311,214299999.0
2006-09-20 04:08:00,117.314,117.323,117.301,117.312,294299993.0
2006-09-20 04:09:00,117.308,117.313,117.285,117.312,302500003.0
2006-09-20 04:10:00,117.315,117.321,117.299,117.317,93399999.0
2006-09-20 04:11:00,117.317,117.318,117.31,117.31,269399999.0
2006-09-20 04:12:00,117.32,117.329,117.32,117.328,205800002.0
2006-09-20 04:13:00,117.313,117.329,117.305,117.305,143599999.0
2006-09-20 04:14:00,117.312,117.322,117.306,117.321,132600000.0
2006-09-20 04:15:00,117.315,117.341,117.304,117.341,339299996.0
2006-09-20 04:16:00,117.342,117.355,117.334,117.355,177000000.0
2006-09-20 04:17:00,117.348,117.35,117.321,117.35,263599995.0
2006-09-20 04:18:00,117.34,117.348,117.336,117.346,242799997.0
2006-09-20 04:19:00,117.333,117.333,117.301,117.306,243899994.0
2006-09-20 04:20:00,117.335,117.344,117.312,117.312,229399998.0
2006-09-20 04:21:00,117.327,117.335,117.3,117.32,284000006.0
2006-09-20 04:22:00,117.335,117.339,117.305,117.305,214499999.0
2006-09-20 04:23:00,117.313,117.335,117.304,117.335,172000001.0
2006-09-20 04:24:00,117.341,117.349,117.31,117.315,243900001.0
2006-09-20 04:25:00,117.339,117.344,117.334,117.344,234599999.0
2006-09-20 04:26:00,117.33,117.339,117.326,117.333,286500002.0
2006-09-20 04:27:00,117.336,117.336,117.321,117.322,172500001.0
2006-09-20 04:28:00,117.318,117.318,117.291,117.291,202900002.0
2006-09-20 04:29:00,117.294,117.316,117.271,117.288,234800003.0
2006-09-20 04:30:00,117.284,117.284,117.263,117.277,185499999.0
2006-09-20 04:31:00,117.275,117.309,117.27,117.309,203200007.0
2006-09-20 04:32:00,117.313,117.322,117.311,117.311,317700001.0
2006-09-20 04:33:00,117.29,117.321,117.284,117.318,264100000.0
2006-09-20 04:34:00,117.31,117.332,117.31,117.332,224600006.0
2006-09-20 04:35:00,117.326,117.335,117.322,117.335,129100003.0
2006-09-20 04:36:00,117.317,117.332,117.304,117.318,278600004.0
2006-09-20 04:37:00,117.334,117.347,117.334,117.338,321699997.0
2006-09-20 04:38:00,117.348,117.348,117.331,117.335,177499999.0
2006-09-20 04:39:00,117.328,117.33,117.3,117.317,138700002.0
2006-09-20 04:40:00,117.332,117.338,117.302,117.307,262900003.0
2006-09-20 04:41:00,117.311,117.319,117.302,117.304,307199995.0
2006-09-20 04:42:00,117.318,117.324,117.285,117.285,264200001.0
2006-09-20 04:43:00,117.3,117.327,117.3,117.321,101800001.0
2006-09-20 04:44:00,117.323,117.323,117.302,117.316,115999999.0
2006-09-20 04:45:00,117.321,117.328,117.297,117.328,124399999.0
2006-09-20 04:46:00,117.32,117.325,117.306,117.317,283199992.0
2006-09-20 04:47:00,117.328,117.328,117.319,117.323,269300004.0
2006-09-20 04:48:00,117.32,117.326,117.31,117.317,202800002.0
2006-09-20 04:49:00,117.317,117.318,117.303,117.303,296100003.0
2006-09-20 04:50:00,117.3,117.309,117.29,117.305,372500002.0
2006-09-20 04:51:00,117.294,117.31,117.294,117.305,413799998.0
2006-09-20 04:52:00,117.301,117.315,117.279,117.3,187500000.0
2006-09-20 04:53:00,117.303,117.311,117.294,117.307,249600004.0
2006-09-20 04:54:00,117.311,117.318,117.288,117.302,243900002.0
2006-09-20 04:55:00,117.308,117.309,117.274,117.3,334499996.0
2006-09-20 04:56:00,117.28,117.301,117.275,117.301,160699999.0
2006-09-20 04:57:00,117.293,117.303,117.293,117.303,206200001.0
2006-09-20 04:58:00,117.305,117.318,117.305,117.307,259099998.0
2006-09-20 04:59:00,117.313,117.32,117.306,117.32,219800004.0
2006-09-20 05:00:00,117.327,117.327,117.312,117.323,273499999.0
2006-09-20 05:01:00,117.325,117.325,117.292,117.306,149499996.0
2006-09-20 05:02:00,117.322,117.322,117.293,117.313,367800005.0
2006-09-20 05:03:00,117.33,117.334,117.301,117.317,127300000.0
2006-09-20 05:04:00,117.337,117.337,117.304,117.322,170700000.0
2006-09-20 05:05:00,117.333,117.341,117.332,117.341,244000001.0
2006-09-20 05:06:00,117.347,117.347,117.322,117.339,385099998.0
2006-09-20 05:07:00,117.343,117.344,117.315,117.336,267600001.0
2006-09-20 05:08:00,117.333,117.337,117.314,117.321,206200000.0
2006-09-20 05:09:00,117.318,117.338,117.318,117.333,379900001.0
2006-09-20 05:10:00,117.354,117.354,117.341,117.348,258700003.0
2006-09-20 05:11:00,117.345,117.352,117.338,117.349,192400003.0
2006-09-20 05:12:00,117.344,117.354,117.331,117.338,206500002.0
2006-09-20 05:13:00,117.333,117.342,117.314,117.314,368099999.0
2006-09-20 05:14:00,117.327,117.352,117.327,117.34,143199998.0
2006-09-20 05:15:00,117.326,117.342,117.315,117.339,197400000.0
2006-09-20 05:16:00,117.343,117.351,117.331,117.337,292699996.0
2006-09-20 05:17:00,117.338,117.348,117.324,117.333,248599998.0
2006-09-20 05:18:00,117.335,117.355,117.335,117.347,329499997.0
2006-09-20 05:19:00,117.343,117.366,117.329,117.329,335799999.0
2006-09-20 05:20:00,117.342,117.358,117.342,117.358,20800000.0
2006-09-20 05:21:00,117.358,117.363,117.329,117.351,216900003.0
2006-09-20 05:22:00,117.321,117.37,117.315,117.37,172199998.0
2006-09-20 05:23:00,117.348,117.352,117.327,117.329,206900003.0
2006-09-20 05:24:00,117.326,117.351,117.319,117.338,243800000.0
2006-09-20 05:25:00,117.337,117.354,117.335,117.349,434700000.0
2006-09-20 05:26:00,117.342,117.357,117.33,117.343,231900002.0
2006-09-20 05:27:00,117.335,117.352,117.33,117.333,344800003.0
2006-09-20 05:28:00,117.327,117.351,117.326,117.351,254300003.0
2006-09-20 05:29:00,117.34,117.353,117.331,117.35,379099997.0
2006-09-20 05:30:00,117.334,117.347,117.319,117.323,266199998.0
2006-09-20 05:31:00,117.349,117.353,117.342,117.35,361100001.0
2006-09-20 05:32:00,117.349,117.359,117.327,117.343,313800002.0
2006-09-20 05:33:00,117.346,117.348,117.326,117.336,266200000.0
2006-09-20 05:34:00,117.35,117.355,117.342,117.342,367499995.0
2006-09-20 05:35:00,117.358,117.359,117.333,117.346,286099996.0
2006-09-20 05:36:00,117.347,117.349,117.334,117.349,168600000.0
2006-09-20 05:37:00,117.345,117.35,117.328,117.35,201700002.0
2006-09-20 05:38:00,117.353,117.353,117.34,117.347,160300005.0
2006-09-20 05:39:00,117.336,117.341,117.325,117.338,208700000.0
2006-09-20 05:40:00,117.33,117.34,117.3,117.338,177899999.0
2006-09-20 05:41:00,117.323,117.328,117.302,117.303,318700004.0
2006-09-20 05:42:00,117.317,117.322,117.309,117.319,107399999.0
2006-09-20 05:43:00,117.328,117.329,117.294,117.302,218599999.0
2006-09-20 05:44:00,117.312,117.314,117.283,117.299,173200000.0
2006-09-20 05:45:00,117.288,117.316,117.278,117.316,180300002.0
2006-09-20 05:46:00,117.29,117.314,117.284,117.312,309300005.0
2006-09-20 05:47:00,117.3,117.305,117.3,117.305,333100008.0
2006-09-20 05:48:00,117.308,117.309,117.284,117.3,148300003.0
2006-09-20 05:49:00,117.3,117.3,117.284,117.288,177399996.0
2006-09-20 05:50:00,117.285,117.306,117.272,117.305,187700000.0
2006-09-20 05:51:00,117.295,117.309,117.284,117.301,173599998.0
2006-09-20 05:52:00,117.28,117.306,117.28,117.306,66100001.0
2006-09-20 05:53:00,117.298,117.318,117.297,117.298,232099998.0
2006-09-20 05:54:00,117.3,117.323,117.29,117.323,294899999.0
2006-09-20 05:55:00,117.312,117.315,117.277,117.31,371200005.0
2006-09-20 05:56:00,117.32,117.33,117.32,117.328,138300000.0
2006-09-20 05:57:00,117.32,117.326,117.308,117.317,233799997.0
2006-09-20 05:58:00,117.303,117.313,117.287,117.313,260000006.0
2006-09-20 05:59:00,117.328,117.328,117.31,117.314,200700003.0
2006-09-20 06:00:00,117.307,117.307,117.279,117.285,226400002.0
2006-09-20 06:01:00,117.288,117.288,117.27,117.285,182500003.0
2006-09-20 06:02:00,117.278,117.297,117.269,117.296,151299999.0
2006-09-20 06:03:00,117.292,117.298,117.256,117.256,201200001.0
2006-09-20 06:04:00,117.255,117.276,117.254,117.276,237700005.0
2006-09-20 06:05:00,117.29,117.29,117.272,117.278,97400003.0
2006-09-20 06:06:00,117.287,117.319,117.284,117.306,265500003.0
2006-09-20 06:07:00,117.303,117.303,117.273,117.277,362499999.0
2006-09-20 06:08:00,117.288,117.297,117.263,117.297,228299997.0
2006-09-20 06:09:00,117.305,117.305,117.283,117.284,147799998.0
2006-09-20 06:10:00,117.294,117.304,117.265,117.291,283300004.0
2006-09-20 06:11:00,117.29,117.294,117.272,117.292,319699993.0
2006-09-20 06:12:00,117.275,117.293,117.264,117.288,180999998.0
2006-09-20 06:13:00,117.265,117.286,117.253,117.283,220899997.0
2006-09-20 06:14:00,117.279,117.288,117.265,117.265,308799997.0
2006-09-20 06:15:00,117.265,117.279,117.265,117.271,172499997.0
2006-09-20 06:16:00,117.282,117.297,117.282,117.289,249700000.0
2006-09-20 06:17:00,117.284,117.284,117.265,117.272,250000000.0
2006-09-20 06:18:00,117.263,117.265,117.252,117.252,107500001.0
2006-09-20 06:19:00,117.252,117.252,117.245,117.245,145599998.0
2006-09-20 06:20:00,117.235,117.263,117.235,117.256,268000007.0
2006-09-20 06:21:00,117.258,117.264,117.239,117.257,248599999.0
2006-09-20 06:22:00,117.255,117.271,117.253,117.266,269900001.0
2006-09-20 06:23:00,117.28,117.283,117.271,117.283,319400001.0
2006-09-20 06:24:00,117.287,117.303,117.283,117.301,303600001.0
2006-09-20 06:25:00,117.28,117.295,117.277,117.288,259900004.0
2006-09-20 06:26:00,117.297,117.297,117.268,117.28,150099998.0
2006-09-20 06:27:00,117.298,117.299,117.274,117.289,209300000.0
2006-09-20 06:28:00,117.293,117.294,117.269,117.291,419499998.0
2006-09-20 06:29:00,117.272,117.28,117.271,117.271,313300000.0
2006-09-20 06:30:00,117.278,117.278,117.252,117.258,352199994.0
2006-09-20 06:31:00,117.264,117.281,117.249,117.249,151300002.0
2006-09-20 06:32:00,117.273,117.28,117.258,117.28,265900003.0
2006-09-20 06:33:00,117.267,117.272,117.253,117.261,357000007.0
2006-09-20 06:34:00,117.265,117.276,117.255,117.255,220100001.0
2006-09-20 06:35:00,117.271,117.271,117.256,117.259,238700000.0
2006-09-20 06:36:00,117.245,117.245,117.219,117.245,259800001.0
2006-09-20 06:37:00,117.255,117.263,117.231,117.254,184100001.0
2006-09-20 06:38:00,117.257,117.257,117.217,117.247,203600004.0
2006-09-20 06:39:00,117.269,117.278,117.269,117.278,264000001.0
2006-09-20 06:40:00,117.27,117.27,117.239,117.264,175300005.0
2006-09-20 06:41:00,117.27,117.27,117.257,117.26,97500001.0
2006-09-20 06:42:00,117.26,117.264,117.251,117.251,174600002.0
2006-09-20 06:43:00,117.263,117.263,117.253,117.253,102300001.0
2006-09-20 06:44:00,117.26,117.273,117.26,117.262,178399998.0
2006-09-20 06:45:00,117.253,117.265,117.253,117.257,194499998.0
2006-09-20 06:46:00,117.253,117.271,117.227,117.271,261199999.0
2006-09-20 06:47:00,117.26,117.272,117.254,117.267,148100000.0
2006-09-20 06:48:00,117.27,117.3,117.27,117.3,151200004.0
2006-09-20 06:49:00,117.295,117.298,117.264,117.289,372599998.0
2006-09-20 06:50:00,117.298,117.313,117.295,117.313,236300001.0
2006-09-20 06:51:00,117.309,117.309,117.278,117.294,368000001.0
2006-09-20 06:52:00,117.306,117.311,117.297,117.297,401400007.0
2006-09-20 06:53:00,117.28,117.297,117.265,117.293,108499998.0
2006-09-20 06:54:00,117.285,117.293,117.267,117.288,355500000.0
2006-09-20 06:55:00,117.27,117.295,117.26,117.295,141099999.0
2006-09-20 06:56:00,117.288,117.292,117.283,117.287,218899999.0
2006-09-20 06:57:00,117.3,117.306,117.277,117.277,169600000.0
2006-09-20 06:58:00,117.305,117.31,117.294,117.304,187500003.0
2006-09-20 06:59:00,117.302,117.309,117.274,117.274,217400004.0
2006-09-20 07:00:00,117.271,117.28,117.259,117.276,318200004.0
2006-09-20 07:01:00,117.289,117.3,117.287,117.29,318699998.0
2006-09-20 07:02:00,117.298,117.299,117.263,117.287,385700001.0
2006-09-20 07:03:00,117.292,117.297,117.285,117.285,343900002.0
2006-09-20 07:04:00,117.281,117.281,117.25,117.25,174800004.0
2006-09-20 07:05:00,117.255,117.279,117.255,117.275,300899998.0
2006-09-20 07:06:00,117.273,117.273,117.258,117.26,314199992.0
2006-09-20 07:07:00,117.271,117.271,117.236,117.251,304600007.0
2006-09-20 07:08:00,117.238,117.267,117.238,117.266,226799999.0
2006-09-20 07:09:00,117.255,117.262,117.241,117.26,140500004.0
2006-09-20 07:10:00,117.26,117.268,117.214,117.215,146400003.0
2006-09-20 07:11:00,117.231,117.25,117.231,117.243,270800003.0
2006-09-20 07:12:00,117.233,117.256,117.214,117.253,204699996.0
2006-09-20 07:13:00,117.257,117.257,117.209,117.222,245800003.0
2006-09-20 07:14:00,117.238,117.256,117.229,117.256,156300003.0
2006-09-20 07:15:00,117.257,117.258,117.229,117.248,68099999.0
2006-09-20 07:16:00,117.233,117.233,117.215,117.224,219800006.0
2006-09-20 07:17:00,117.25,117.254,117.221,117.241,320699996.0
2006-09-20 07:18:00,117.242,117.246,117.228,117.244,207299999.0
2006-09-20 07:19:00,117.225,117.246,117.21,117.246,186900000.0
2006-09-20 07:20:00,117.225,117.246,117.212,117.246,195799995.0
2006-09-20 07:21:00,117.231,117.238,117.202,117.229,228999999.0
2006-09-20 07:22:00,117.193,117.222,117.186,117.218,246900003.0
2006-09-20 07:23:00,117.212,117.219,117.209,117.217,222800004.0
2006-09-20 07:24:00,117.223,117.232,117.21,117.226,300900007.0
2006-09-20 07:25:00,117.206,117.227,117.206,117.221,231200002.0
2006-09-20 07:26:00,117.234,117.236,117.204,117.207,309100006.0
2006-09-20 07:27:00,117.226,117.226,117.205,117.215,410399999.0
2006-09-20 07:28:00,117.215,117.218,117.202,117.211,150100003.0
2006-09-20 07:29:00,117.215,117.218,117.198,117.208,246200004.0
2006-09-20 07:30:00,117.198,117.213,117.187,117.208,241200003.0
2006-09-20 07:31:00,117.218,117.218,117.199,117.213,268700007.0
2006-09-20 07:32:00,117.205,117.234,117.178,117.234,334800002.0
2006-09-20 07:33:00,117.24,117.253,117.232,117.248,258799998.0
2006-09-20 07:34:00,117.255,117.261,117.244,117.249,260900002.0
2006-09-20 07:35:00,117.227,117.243,117.218,117.233,119900001.0
2006-09-20 07:36:00,117.225,117.238,117.21,117.238,245200001.0
2006-09-20 07:37:00,117.217,117.232,117.207,117.232,466099995.0
2006-09-20 07:38:00,117.22,117.233,117.204,117.233,126100000.0
2006-09-20 07:39:00,117.216,117.22,117.207,117.207,257500003.0
2006-09-20 07:40:00,117.195,117.205,117.177,117.198,288499996.0
2006-09-20 07:41:00,117.205,117.205,117.183,117.191,153800000.0
2006-09-20 07:42:00,117.193,117.201,117.18,117.2,150699998.0
2006-09-20 07:43:00,117.21,117.219,117.21,117.219,225899998.0
2006-09-20 07:44:00,117.205,117.223,117.199,117.213,295200001.0
2006-09-20 07:45:00,117.212,117.231,117.212,117.231,67200000.0
2006-09-20 07:46:00,117.24,117.249,117.24,117.243,121599998.0
2006-09-20 07:47:00,117.238,117.25,117.235,117.238,217100007.0
2006-09-20 07:48:00,117.242,117.281,117.242,117.273,300500001.0
2006-09-20 07:49:00,117.277,117.307,117.275,117.287,418999998.0
2006-09-20 07:50:00,117.307,117.307,117.293,117.293,319399998.0
2006-09-20 07:51:00,117.292,117.298,117.262,117.298,222600001.0
2006-09-20 07:52:00,117.29,117.309,117.277,117.301,184399999.0
2006-09-20 07:53:00,117.297,117.303,117.292,117.292,187700001.0
2006-09-20 07:54:00,117.278,117.305,117.274,117.303,219599994.0
2006-09-20 07:55:00,117.297,117.309,117.297,117.3,328699999.0
2006-09-20 07:56:00,117.285,117.297,117.27,117.291,227599996.0
2006-09-20 07:57:00,117.308,117.309,117.269,117.301,264300002.0
2006-09-20 07:58:00,117.301,117.303,117.295,117.303,231600001.0
2006-09-20 07:59:00,117.31,117.31,117.297,117.301,130600003.0
2006-09-20 08:00:00,117.298,117.298,117.254,117.258,203000001.0
2006-09-20 08:01:00,117.255,117.255,117.239,117.25,379800003.0
2006-09-20 08:02:00,117.25,117.25,117.235,117.238,102199998.0
2006-09-20 08:03:00,117.222,117.255,117.203,117.255,306299992.0
2006-09-20 08:04:00,117.257,117.257,117.219,117.224,146099999.0
2006-09-20 08:05:00,117.245,117.245,117.197,117.231,167300001.0
2006-09-20 08:06:00,117.248,117.261,117.248,117.248,215599998.0
2006-09-20 08:07:00,117.245,117.245,117.223,117.223,187400002.0
2006-09-20 08:08:00,117.215,117.238,117.2,117.238,98999998.0
2006-09-20 08:09:00,117.25,117.252,117.238,117.252,186600001.0
2006-09-20 08:10:00,117.252,117.254,117.217,117.217,188299999.0
2006-09-20 08:11:00,117.245,117.245,117.218,117.222,248800001.0
2006-09-20 08:12:00,117.205,117.236,117.204,117.218,327800001.0
2006-09-20 08:13:00,117.232,117.24,117.232,117.235,378600001.0
2006-09-20 08:14:00,117.237,117.251,117.229,117.246,324499999.0
2006-09-20 08:15:00,117.258,117.258,117.227,117.242,233200003.0
2006-09-20 08:16:00,117.233,117.233,117.216,117.226,308900003.0
2006-09-20 08:17:00,117.23,117.236,117.225,117.226,202799999.0
2006-09-20 08:18:00,117.238,117.238,117.224,117.233,262099998.0
2006-09-20 08:19:00,117.228,117.234,117.228,117.234,256399996.0
2006-09-20 08:20:00,117.213,117.213,117.176,117.211,362199997.0
2006-09-20 08:21:00,117.219,117.219,117.173,117.206,191599998.0
2006-09-20 08:22:00,117.217,117.217,117.194,117.205,143400000.0
2006-09-20 08:23:00,117.2,117.2,117.185,117.185,104100003.0
2006-09-20 08:24:00,117.188,117.188,117.143,117.174,315100006.0
2006-09-20 08:25:00,117.174,117.174,117.126,117.174,173100002.0
2006-09-20 08:26:00,117.185,117.207,117.18,117.205,279900004.0
2006-09-20 08:27:00,117.209,117.221,117.192,117.195,223900000.0
2006-09-20 08:28:00,117.219,117.228,117.211,117.211,186800000.0
2006-09-20 08:29:00,117.215,117.219,117.193,117.214,189500001.0
2006-09-20 08:30:00,117.216,117.216,117.201,117.201,92700003.0
2006-09-20 08:31:00,117.21,117.218,117.192,117.192,373800001.0
2006-09-20 08:32:00,117.191,117.195,117.184,117.195,277299998.0
2006-09-20 08:33:00,117.193,117.193,117.172,117.192,153000000.0
2006-09-20 08:34:00,117.179,117.191,117.147,117.148,159300000.0
2006-09-20 08:35:00,117.185,117.185,117.182,117.185,330900006.0
2006-09-20 08:36:00,117.182,117.192,117.168,117.168,157400001.0
2006-09-20 08:37:00,117.178,117.183,117.173,117.179,121800002.0
2006-09-20 08:38:00,117.17,117.18,117.17,117.18,112800003.0
2006-09-20 08:39:00,117.18,117.192,117.18,117.188,214700002.0
2006-09-20 08:40:00,117.198,117.223,117.196,117.223,295400003.0
2006-09-20 08:41:00,117.224,117.224,117.201,117.201,239400002.0
2006-09-20 08:42:00,117.198,117.227,117.188,117.218,194300003.0
2006-09-20 08:43:00,117.213,117.213,117.199,117.2,209700003.0
2006-09-20 08:44:00,117.195,117.195,117.18,117.182,221100000.0
2006-09-20 08:45:00,117.18,117.2,117.18,117.2,337900000.0
2006-09-20 08:46:00,117.203,117.207,117.194,117.205,324199998.0
2006-09-20 08:47:00,117.18,117.2,117.173,117.197,213000001.0
2006-09-20 08:48:00,117.185,117.226,117.185,117.226,158899999.0
2006-09-20 08:49:00,117.237,117.253,117.235,117.247,264999995.0
2006-09-20 08:50:00,117.249,117.268,117.249,117.26,228100005.0
2006-09-20 08:51:00,117.235,117.268,117.235,117.246,120600001.0
2006-09-20 08:52:00,117.25,117.255,117.211,117.211,75600000.0
2006-09-20 08:53:00,117.225,117.234,117.21,117.21,211000003.0
2006-09-20 08:54:00,117.22,117.22,117.2,117.205,317400002.0
2006-09-20 08:55:00,117.173,117.173,117.147,117.154,183900003.0
2006-09-20 08:56:00,117.16,117.165,117.109,117.109,172200001.0
2006-09-20 08:57:00,117.104,117.117,117.094,117.094,196199998.0
2006-09-20 08:58:00,117.098,117.116,117.098,117.113,175899996.0
2006-09-20 08:59:00,117.126,117.126,117.098,117.098,207999999.0
2006-09-20 09:00:00,117.1,117.102,117.08,117.083,370599999.0
2006-09-20 09:01:00,117.108,117.109,117.074,117.074,204100005.0
2006-09-20 09:02:00,117.071,117.09,117.071,117.081,172400005.0
2006-09-20 09:03:00,117.078,117.093,117.075,117.075,356300001.0
2006-09-20 09:04:00,117.075,117.078,117.061,117.078,161999998.0
2006-09-20 09:05:00,117.063,117.09,117.057,117.081,186600001.0
2006-09-20 09:06:00,117.088,117.113,117.088,117.098,97600003.0
2006-09-20 09:07:00,117.097,117.113,117.097,117.102,205999997.0
2006-09-20 09:08:00,117.101,117.103,117.096,117.097,265599993.0
2006-09-20 09:09:00,117.097,117.102,117.091,117.097,213200004.0
2006-09-20 09:10:00,117.091,117.099,117.07,117.077,248500001.0
2006-09-20 09:11:00,117.042,117.042,116.994,117.017,109499998.0
2006-09-20 09:12:00,117.016,117.058,117.013,117.047,361799996.0
2006-09-20 09:13:00,117.044,117.044,117.017,117.017,191299998.0
2006-09-20 09:14:00,117.012,117.018,117.003,117.017,235999999.0
2006-09-20 09:15:00,117.015,117.037,117.01,117.027,171999998.0
2006-09-20 09:16:00,117.003,117.023,117.003,117.023,115500001.0
2006-09-20 09:17:00,117.026,117.053,117.026,117.034,434400001.0
2006-09-20 09:18:00,117.037,117.046,117.025,117.025,68200000.0
2006-09-20 09:19:00,117.019,117.034,117.019,117.024,150000000.0
2006-09-20 09:20:00,117.016,117.016,117.008,117.009,103599999.0
2006-09-20 09:21:00,117.008,117.009,116.986,116.986,255699999.0
2006-09-20 09:22:00,116.982,117.048,116.979,117.048,208500003.0
2006-09-20 09:23:00,117.061,117.061,117.045,117.048,278400002.0
2006-09-20 09:24:00,117.068,117.088,117.067,117.067,157600002.0
2006-09-20 09:25:00,117.065,117.074,117.065,117.065,340300011.0
2006-09-20 09:26:00,117.078,117.085,117.067,117.077,228500000.0
2006-09-20 09:27:00,117.093,117.1,117.086,117.086,248899999.0
2006-09-20 09:28:00,117.094,117.107,117.094,117.105,174900000.0
2006-09-20 09:29:00,117.099,117.109,117.095,117.101,412199999.0
2006-09-20 09:30:00,117.104,117.125,117.102,117.125,216099997.0
2006-09-20 09:31:00,117.137,117.137,117.125,117.125,422400002.0
2006-09-20 09:32:00,117.137,117.157,117.137,117.157,189800002.0
2006-09-20 09:33:00,117.145,117.145,117.115,117.125,221700005.0
2006-09-20 09:34:00,117.115,117.122,117.101,117.122,279299998.0
2006-09-20 09:35:00,117.13,117.13,117.102,117.105,179699997.0
2006-09-20 09:36:00,117.098,117.104,117.081,117.099,301699995.0
2006-09-20 09:37:00,117.085,117.125,117.071,117.104,191900000.0
2006-09-20 09:38:00,117.118,117.126,117.102,117.126,249700002.0
2006-09-20 09:39:00,117.119,117.119,117.108,117.108,166100004.0
2006-09-20 09:40:00,117.113,117.113,117.098,117.105,214299994.0
2006-09-20 09:41:00,117.091,117.109,117.083,117.109,290099994.0
2006-09-20 09:42:00,117.072,117.116,117.071,117.108,228100001.0
2006-09-20 09:43:00,117.108,117.115,117.088,117.108,346599997.0
2006-09-20 09:44:00,117.112,117.121,117.1,117.109,269200006.0
2006-09-20 09:45:00,117.111,117.111,117.092,117.101,384500000.0
2006-09-20 09:46:00,117.121,117.121,117.104,117.105,310399997.0
2006-09-20 09:47:00,117.101,117.103,117.093,117.097,112699999.0
2006-09-20 09:48:00,117.087,117.095,117.087,117.095,186100000.0
2006-09-20 09:49:00,117.065,117.092,117.059,117.092,286100005.0
2006-09-20 09:50:00,117.084,117.09,117.077,117.09,250199999.0
2006-09-20 09:51:00,117.085,117.093,117.082,117.093,104400001.0
2006-09-20 09:52:00,117.093,117.098,117.086,117.097,429500007.0
2006-09-20 09:53:00,117.101,117.101,117.075,117.083,162700000.0
2006-09-20 09:54:00,117.077,117.088,117.064,117.069,235099996.0
2006-09-20 09:55:00,117.081,117.081,117.074,117.074,61500002.0
2006-09-20 09:56:00,117.065,117.074,117.048,117.058,254900006.0
2006-09-20 09:57:00,117.052,117.072,117.052,117.072,284100001.0
2006-09-20 09:58:00,117.075,117.087,117.067,117.087,195000007.0
2006-09-20 09:59:00,117.093,117.124,117.093,117.124,181299998.0
2006-09-20 10:00:00,117.134,117.147,117.131,117.131,295800002.0
2006-09-20 10:01:00,117.136,117.146,117.102,117.108,333000004.0
2006-09-20 10:02:00,117.143,117.149,117.125,117.125,108900000.0
2006-09-20 10:03:00,117.108,117.122,117.092,117.117,289700002.0
2006-09-20 10:04:00,117.116,117.124,117.113,117.12,205800002.0
2006-09-20 10:05:00,117.127,117.127,117.102,117.108,197800000.0
2006-09-20 10:06:00,117.103,117.119,117.092,117.099,408600000.0
2006-09-20 10:07:00,117.097,117.121,117.089,117.11,124700001.0
2006-09-20 10:08:00,117.122,117.125,117.109,117.109,290700000.0
2006-09-20 10:09:00,117.115,117.133,117.1,117.124,254399996.0
2006-09-20 10:10:00,117.106,117.126,117.092,117.108,163900000.0
2006-09-20 10:11:00,117.125,117.129,117.11,117.126,290800004.0
2006-09-20 10:12:00,117.123,117.133,117.115,117.123,195200003.0
2006-09-20 10:13:00,117.097,117.128,117.095,117.128,161799999.0
2006-09-20 10:14:00,117.103,117.122,117.098,117.104,137799997.0
2006-09-20 10:15:00,117.128,117.128,117.096,117.103,465800002.0
2006-09-20 10:16:00,117.1,117.108,117.068,117.108,231200006.0
2006-09-20 10:17:00,117.117,117.118,117.108,117.118,288400002.0
2006-09-20 10:18:00,117.124,117.162,117.123,117.152,300099994.0
2006-09-20 10:19:00,117.145,117.158,117.127,117.127,195499997.0
2006-09-20 10:20:00,117.138,117.138,117.11,117.122,428899998.0
2006-09-20 10:21:00,117.13,117.13,117.104,117.123,156500001.0
2006-09-20 10:22:00,117.122,117.122,117.093,117.108,353199999.0
2006-09-20 10:23:00,117.09,117.138,117.087,117.138,215900002.0
2006-09-20 10:24:00,117.125,117.129,117.102,117.129,169000004.0
2006-09-20 10:25:00,117.123,117.148,117.105,117.145,107200001.0
2006-09-20 10:26:00,117.135,117.136,117.13,117.136,103900001.0
2006-09-20 10:27:00,117.142,117.142,117.107,117.107,346900004.0
2006-09-20 10:28:00,117.122,117.13,117.102,117.117,395300004.0
2006-09-20 10:29:00,117.115,117.122,117.114,117.118,289900000.0
2006-09-20 10:30:00,117.125,117.129,117.114,117.124,272399995.0
2006-09-20 10:31:00,117.138,117.138,117.1,117.122,87800002.0
2006-09-20 10:32:00,117.141,117.15,117.129,117.15,231099999.0
2006-09-20 10:33:00,117.157,117.164,117.151,117.16,312400007.0
2006-09-20 10:34:00,117.173,117.193,117.173,117.179,180500004.0
2006-09-20 10:35:00,117.185,117.186,117.167,117.178,291800002.0
2006-09-20 10:36:00,117.174,117.174,117.146,117.155,382400004.0
2006-09-20 10:37:00,117.165,117.165,117.157,117.16,86899999.0
2006-09-20 10:38:00,117.172,117.177,117.133,117.147,259999997.0
2006-09-20 10:39:00,117.192,117.237,117.192,117.235,316199999.0
2006-09-20 10:40:00,117.237,117.249,117.232,117.244,197299996.0
2006-09-20 10:41:00,117.22,117.22,117.181,117.206,53000000.0
2006-09-20 10:42:00,117.245,117.264,117.245,117.264,219100000.0
2006-09-20 10:43:00,117.259,117.26,117.246,117.257,387999999.0
2006-09-20 10:44:00,117.262,117.27,117.257,117.257,300800007.0
2006-09-20 10:45:00,117.263,117.274,117.256,117.267,196899999.0
2006-09-20 10:46:00,117.271,117.271,117.251,117.251,159000003.0
2006-09-20 10:47:00,117.257,117.262,117.255,117.259,365099998.0
2006-09-20 10:48:00,117.256,117.265,117.245,117.265,269799999.0
2006-09-20 10:49:00,117.269,117.27,117.257,117.26,160700003.0
2006-09-20 10:50:00,117.254,117.259,117.247,117.252,178299998.0
2006-09-20 10:51:00,117.24,117.253,117.225,117.227,322099996.0
2006-09-20 10:52:00,117.247,117.247,117.21,117.217,181100000.0
2006-09-20 10:53:00,117.208,117.227,117.205,117.227,221200000.0
2006-09-20 10:54:00,117.237,117.253,117.211,117.219,99600001.0
2006-09-20 10:55:00,117.227,117.24,117.198,117.207,260699996.0
2006-09-20 10:56:00,117.21,117.226,117.196,117.217,261200000.0
2006-09-20 10:57:00,117.224,117.224,117.211,117.218,206900005.0
2006-09-20 10:58:00,117.229,117.233,117.217,117.226,196500000.0
2006-09-20 10:59:00,117.243,117.243,117.227,117.227,300599999.0
2006-09-20 11:00:00,117.235,117.243,117.235,117.24,289800003.0
2006-09-20 11:01:00,117.246,117.29,117.246,117.29,348499991.0
2006-09-20 11:02:00,117.312,117.316,117.29,117.296,345700000.0
2006-09-20 11:03:00,117.294,117.294,117.287,117.287,134599998.0
2006-09-20 11:04:00,117.283,117.284,117.262,117.264,206899999.0
2006-09-20 11:05:00,117.255,117.259,117.239,117.239,341600001.0
2006-09-20 11:06:00,117.242,117.242,117.229,117.23,137400000.0
2006-09-20 11:07:00,117.219,117.235,117.206,117.21,355399993.0
2006-09-20 11:08:00,117.229,117.238,117.213,117.214,269900000.0
2006-09-20 11:09:00,117.237,117.239,117.209,117.222,321200000.0
2006-09-20 11:10:00,117.235,117.252,117.23,117.252,211100003.0
2006-09-20 11:11:00,117.247,117.261,117.22,117.249,329999994.0
2006-09-20 11:12:00,117.233,117.276,117.224,117.273,355199990.0
2006-09-20 11:13:00,117.257,117.265,117.215,117.228,319700003.0
2006-09-20 11:14:00,117.272,117.275,117.256,117.265,352300000.0
2006-09-20 11:15:00,117.262,117.267,117.238,117.25,213099998.0
2006-09-20 11:16:00,117.228,117.246,117.218,117.239,258600000.0
2006-09-20 11:17:00,117.245,117.246,117.217,117.23,266900001.0
2006-09-20 11:18:00,117.23,117.246,117.225,117.246,197600005.0
2006-09-20 11:19:00,117.236,117.258,117.236,117.242,292700005.0
2006-09-20 11:20:00,117.25,117.25,117.223,117.223,332800001.0
2006-09-20 11:21:00,117.176,117.223,117.176,117.223,91800001.0
2006-09-20 11:22:00,117.236,117.265,117.236,117.265,207399997.0
2006-09-20 11:23:00,117.28,117.289,117.28,117.282,72400000.0
2006-09-20 11:24:00,117.28,117.29,117.239,117.272,306999997.0
2006-09-20 11:25:00,117.282,117.303,117.282,117.303,211699997.0
2006-09-20 11:26:00,117.311,117.316,117.303,117.303,292200002.0
2006-09-20 11:27:00,117.301,117.306,117.287,117.306,160499997.0
2006-09-20 11:28:00,117.308,117.317,117.294,117.307,207300001.0
2006-09-20 11:29:00,117.298,117.305,117.28,117.28,220500003.0
2006-09-20 11:30:00,117.3,117.306,117.294,117.301,116099999.0
2006-09-20 11:31:00,117.3,117.305,117.278,117.282,190700000.0
2006-09-20 11:32:00,117.302,117.303,117.288,117.295,187899999.0
2006-09-20 11:33:00,117.303,117.303,117.283,117.293,114699998.0
2006-09-20 11:34:00,117.293,117.301,117.283,117.301,274799995.0
2006-09-20 11:35:00,117.287,117.31,117.282,117.286,367100007.0
2006-09-20 11:36:00,117.313,117.313,117.273,117.294,344399994.0
2006-09-20 11:37:00,117.32,117.32,117.298,117.309,206199999.0
2006-09-20 11:38:00,117.318,117.328,117.301,117.31,132299998.0
2006-09-20 11:39:00,117.329,117.329,117.309,117.327,118599997.0
2006-09-20 11:40:00,117.326,117.363,117.326,117.363,295000000.0
2006-09-20 11:41:00,117.37,117.393,117.37,117.388,263200004.0
2006-09-20 11:42:00,117.405,117.45,117.405,117.446,218000000.0
2006-09-20 11:43:00,117.444,117.444,117.42,117.42,264799999.0
2006-09-20 11:44:00,117.42,117.424,117.362,117.4,247300001.0
2006-09-20 11:45:00,117.418,117.421,117.407,117.412,261800003.0
2006-09-20 11:46:00,117.402,117.406,117.375,117.406,152399996.0
2006-09-20 11:47:00,117.396,117.416,117.384,117.413,341499999.0
2006-09-20 11:48:00,117.413,117.413,117.4,117.4,164199997.0
2006-09-20 11:49:00,117.41,117.41,117.376,117.385,237400005.0
2006-09-20 11:50:00,117.388,117.406,117.374,117.402,416200005.0
2006-09-20 11:51:00,117.38,117.403,117.371,117.388,443300003.0
2006-09-20 11:52:00,117.39,117.405,117.382,117.392,162199999.0
2006-09-20 11:53:00,117.387,117.388,117.377,117.378,172600000.0
2006-09-20 11:54:00,117.378,117.378,117.367,117.367,339899998.0
2006-09-20 11:55:00,117.368,117.368,117.34,117.345,239800003.0
2006-09-20 11:56:00,117.353,117.373,117.337,117.371,130399997.0
2006-09-20 11:57:00,117.37,117.389,117.359,117.359,281699998.0
2006-09-20 11:58:00,117.369,117.41,117.369,117.407,172000001.0
2006-09-20 11:59:00,117.39,117.39,117.359,117.375,237199998.0
2006-09-20 12:00:00,117.375,117.411,117.37,117.411,270400003.0
2006-09-20 12:01:00,117.433,117.442,117.415,117.415,184100002.0
2006-09-20 12:02:00,117.429,117.435,117.426,117.432,141399998.0
2006-09-20 12:03:00,117.418,117.422,117.402,117.403,239799999.0
2006-09-20 12:04:00,117.402,117.406,117.372,117.406,286599995.0
2006-09-20 12:05:00,117.418,117.425,117.402,117.424,186100005.0
2006-09-20 12:06:00,117.42,117.441,117.416,117.438,382400007.0
2006-09-20 12:07:00,117.447,117.447,117.422,117.437,88599998.0
2006-09-20 12:08:00,117.424,117.424,117.384,117.384,80199999.0
2006-09-20 12:09:00,117.383,117.395,117.379,117.379,265299997.0
2006-09-20 12:10:00,117.378,117.382,117.365,117.365,229300001.0
2006-09-20 12:11:00,117.367,117.376,117.363,117.373,332400003.0
2006-09-20 12:12:00,117.384,117.384,117.369,117.377,185300000.0
2006-09-20 12:13:00,117.377,117.383,117.372,117.383,249700002.0
2006-09-20 12:14:00,117.365,117.379,117.332,117.379,264200001.0
2006-09-20 12:15:00,117.387,117.39,117.374,117.374,257200006.0
2006-09-20 12:16:00,117.359,117.379,117.345,117.345,243700005.0
2006-09-20 12:17:00,117.338,117.359,117.338,117.355,295499997.0
2006-09-20 12:18:00,117.338,117.354,117.324,117.354,204200002.0
2006-09-20 12:19:00,117.338,117.355,117.322,117.354,168999999.0
2006-09-20 12:20:00,117.354,117.354,117.33,117.336,177100003.0
2006-09-20 12:21:00,117.323,117.345,117.319,117.339,215600000.0
2006-09-20 12:22:00,117.356,117.356,117.308,117.346,244600001.0
2006-09-20 12:23:00,117.344,117.354,117.32,117.326,323800003.0
2006-09-20 12:24:00,117.338,117.341,117.306,117.335,271100000.0
2006-09-20 12:25:00,117.334,117.341,117.324,117.334,289800005.0
2006-09-20 12:26:00,117.315,117.328,117.298,117.325,184300001.0
2006-09-20 12:27:00,117.312,117.315,117.285,117.312,128199998.0
2006-09-20 12:28:00,117.32,117.347,117.32,117.347,161599999.0
2006-09-20 12:29:00,117.341,117.353,117.326,117.353,196599999.0
2006-09-20 12:30:00,117.325,117.355,117.325,117.353,173199997.0
2006-09-20 12:31:00,117.362,117.365,117.328,117.351,253099996.0
2006-09-20 12:32:00,117.357,117.357,117.313,117.329,272600009.0
2006-09-20 12:33:00,117.358,117.358,117.304,117.316,151400001.0
2006-09-20 12:34:00,117.295,117.354,117.295,117.353,164300000.0
2006-09-20 12:35:00,117.358,117.358,117.307,117.331,226200002.0
2006-09-20 12:36:00,117.343,117.35,117.342,117.35,317499996.0
2006-09-20 12:37:00,117.352,117.353,117.318,117.328,255499996.0
2006-09-20 12:38:00,117.342,117.345,117.314,117.331,250599998.0
2006-09-20 12:39:00,117.325,117.355,117.315,117.353,197699996.0
2006-09-20 12:40:00,117.355,117.369,117.339,117.369,153300002.0
2006-09-20 12:41:00,117.367,117.367,117.296,117.321,234599996.0
2006-09-20 12:42:00,117.366,117.366,117.35,117.364,108200000.0
2006-09-20 12:43:00,117.362,117.362,117.351,117.357,169299999.0
2006-09-20 12:44:00,117.357,117.357,117.324,117.324,451500006.0
2006-09-20 12:45:00,117.33,117.357,117.325,117.355,367699994.0
2006-09-20 12:46:00,117.352,117.352,117.324,117.324,289600000.0
2006-09-20 12:47:00,117.326,117.331,117.315,117.328,231100004.0
2006-09-20 12:48:00,117.331,117.343,117.326,117.328,189000000.0
2006-09-20 12:49:00,117.323,117.326,117.314,117.314,325499998.0
2006-09-20 12:50:00,117.307,117.322,117.307,117.308,174500000.0
2006-09-20 12:51:00,117.31,117.31,117.284,117.305,437599994.0
2006-09-20 12:52:00,117.317,117.317,117.302,117.308,274600000.0
2006-09-20 12:53:00,117.315,117.325,117.302,117.317,182800001.0
2006-09-20 12:54:00,117.319,117.326,117.3,117.324,227799999.0
2006-09-20 12:55:00,117.313,117.319,117.276,117.289,368699998.0
2006-09-20 12:56:00,117.288,117.288,117.271,117.282,280400006.0
2006-09-20 12:57:00,117.293,117.295,117.285,117.285,124900001.0
2006-09-20 12:58:00,117.288,117.309,117.288,117.307,366300007.0
2006-09-20 12:59:00,117.285,117.309,117.27,117.309,285199999.0
2006-09-20 13:00:00,117.306,117.315,117.294,117.31,236100000.0
2006-09-20 13:01:00,117.301,117.338,117.298,117.319,270800000.0
2006-09-20 13:02:00,117.315,117.33,117.286,117.33,248099997.0
2006-09-20 13:03:00,117.338,117.339,117.324,117.339,248600003.0
2006-09-20 13:04:00,117.343,117.353,117.305,117.324,272199997.0
2006-09-20 13:05:00,117.318,117.322,117.297,117.297,386599997.0
2006-09-20 13:06:00,117.275,117.286,117.255,117.278,332699997.0
2006-09-20 13:07:00,117.289,117.298,117.261,117.275,260599995.0
2006-09-20 13:08:00,117.271,117.284,117.235,117.284,217799998.0
2006-09-20 13:09:00,117.295,117.295,117.283,117.287,166599998.0
2006-09-20 13:10:00,117.297,117.297,117.272,117.286,148799999.0
2006-09-20 13:11:00,117.295,117.304,117.271,117.294,239800004.0
2006-09-20 13:12:00,117.302,117.309,117.266,117.29,149399999.0
2006-09-20 13:13:00,117.3,117.3,117.25,117.257,347400001.0
2006-09-20 13:14:00,117.292,117.306,117.285,117.298,287700004.0
2006-09-20 13:15:00,117.293,117.317,117.287,117.316,204100000.0
2006-09-20 13:16:00,117.3,117.304,117.269,117.269,145200001.0
2006-09-20 13:17:00,117.279,117.305,117.269,117.301,192299999.0
2006-09-20 13:18:00,117.307,117.307,117.267,117.276,189099999.0
2006-09-20 13:19:00,117.27,117.299,117.266,117.271,274000002.0
2006-09-20 13:20:00,117.298,117.302,117.292,117.292,236399999.0
2006-09-20 13:21:00,117.299,117.299,117.262,117.277,340799996.0
2006-09-20 13:22:00,117.285,117.292,117.277,117.29,149500001.0
2006-09-20 13:23:00,117.29,117.295,117.285,117.293,187100001.0
2006-09-20 13:24:00,117.286,117.288,117.268,117.285,205399996.0
2006-09-20 13:25:00,117.277,117.289,117.255,117.271,179400003.0
2006-09-20 13:26:00,117.27,117.27,117.253,117.254,129000001.0
2006-09-20 13:27:00,117.283,117.283,117.254,117.26,159500005.0
2006-09-20 13:28:00,117.269,117.273,117.268,117.268,171700002.0
2006-09-20 13:29:00,117.262,117.279,117.248,117.279,279399995.0
2006-09-20 13:30:00,117.266,117.275,117.229,117.274,125100001.0
2006-09-20 13:31:00,117.275,117.281,117.248,117.281,96899999.0
2006-09-20 13:32:00,117.296,117.298,117.271,117.284,452500001.0
2006-09-20 13:33:00,117.298,117.306,117.296,117.299,268600000.0
2006-09-20 13:34:00,117.287,117.317,117.278,117.315,227299998.0
2006-09-20 13:35:00,117.3,117.317,117.3,117.317,182499997.0
2006-09-20 13:36:00,117.31,117.316,117.283,117.316,331499994.0
2006-09-20 13:37:00,117.311,117.325,117.29,117.325,197600000.0
2006-09-20 13:38:00,117.3,117.32,117.283,117.32,107499999.0
2006-09-20 13:39:00,117.337,117.337,117.296,117.325,396200010.0
2006-09-20 13:40:00,117.331,117.348,117.312,117.312,370399999.0
2006-09-20 13:41:00,117.293,117.293,117.255,117.255,314300004.0
2006-09-20 13:42:00,117.252,117.261,117.25,117.261,85000000.0
2006-09-20 13:43:00,117.27,117.275,117.255,117.26,404700004.0
2006-09-20 13:44:00,117.26,117.26,117.234,117.241,312499991.0
2006-09-20 13:45:00,117.24,117.251,117.24,117.242,329100001.0
2006-09-20 13:46:00,117.245,117.255,117.229,117.241,109400002.0
2006-09-20 13:47:00,117.248,117.264,117.23,117.264,266400002.0
2006-09-20 13:48:00,117.262,117.262,117.238,117.239,231799999.0
2006-09-20 13:49:00,117.24,117.262,117.24,117.26,255600004.0
2006-09-20 13:50:00,117.27,117.3,117.27,117.295,300500002.0
2006-09-20 13:51:00,117.302,117.311,117.298,117.3,218500003.0
2006-09-20 13:52:00,117.282,117.306,117.282,117.3,123699997.0
2006-09-20 13:53:00,117.295,117.304,117.294,117.294,140900001.0
2006-09-20 13:54:00,117.298,117.326,117.298,117.325,174200001.0
2006-09-20 13:55:00,117.312,117.316,117.267,117.285,194599999.0
2006-09-20 13:56:00,117.273,117.284,117.258,117.267,411599998.0
2006-09-20 13:57:00,117.283,117.283,117.256,117.275,271999996.0
2006-09-20 13:58:00,117.293,117.293,117.257,117.286,251799999.0
2006-09-20 13:59:00,117.3,117.305,117.284,117.29,233799997.0
2006-09-20 14:00:00,117.29,117.302,117.278,117.294,428799995.0
2006-09-20 14:01:00,117.285,117.285,117.26,117.26,189800001.0
2006-09-20 14:02:00,117.256,117.264,117.244,117.254,247300000.0
2006-09-20 14:03:00,117.255,117.255,117.243,117.243,210300004.0
2006-09-20 14:04:00,117.24,117.274,117.23,117.248,283200001.0
2006-09-20 14:05:00,117.248,117.264,117.228,117.264,194000004.0
2006-09-20 14:06:00,117.265,117.277,117.253,117.276,198600003.0
2006-09-20 14:07:00,117.28,117.286,117.265,117.274,230700002.0
2006-09-20 14:08:00,117.278,117.278,117.265,117.275,164900000.0
2006-09-20 14:09:00,117.27,117.282,117.254,117.276,309499999.0
2006-09-20 14:10:00,117.283,117.283,117.271,117.271,87400003.0
2006-09-20 14:11:00,117.255,117.279,117.25,117.275,256100006.0
2006-09-20 14:12:00,117.256,117.281,117.25,117.278,128400001.0
2006-09-20 14:13:00,117.28,117.291,117.28,117.286,142300000.0
2006-09-20 14:14:00,117.297,117.299,117.272,117.28,239100005.0
2006-09-20 14:15:00,117.29,117.294,117.268,117.278,324099999.0
2006-09-20 14:16:00,117.276,117.278,117.27,117.272,173699997.0
2006-09-20 14:17:00,117.263,117.279,117.245,117.279,230800000.0
2006-09-20 14:18:00,117.28,117.287,117.275,117.287,281699998.0
2006-09-20 14:19:00,117.275,117.289,117.262,117.275,98199998.0
2006-09-20 14:20:00,117.278,117.286,117.269,117.27,390200002.0
2006-09-20 14:21:00,117.268,117.268,117.252,117.252,140399997.0
2006-09-20 14:22:00,117.25,117.25,117.232,117.232,195299999.0
2006-09-20 14:23:00,117.233,117.233,117.214,117.223,273700000.0
2006-09-20 14:24:00,117.23,117.23,117.198,117.204,420500005.0
2006-09-20 14:25:00,117.206,117.206,117.198,117.198,347799999.0
2006-09-20 14:26:00,117.205,117.214,117.205,117.205,213900001.0
2006-09-20 14:27:00,117.205,117.228,117.203,117.228,254900003.0
2006-09-20 14:28:00,117.236,117.25,117.183,117.183,434899997.0
2006-09-20 14:29:00,117.18,117.185,117.165,117.182,190500001.0
2006-09-20 14:30:00,117.172,117.172,117.14,117.155,265699998.0
2006-09-20 14:31:00,117.168,117.181,117.165,117.181,220400004.0
2006-09-20 14:32:00,117.176,117.198,117.168,117.198,289999999.0
2006-09-20 14:33:00,117.203,117.224,117.203,117.216,226299994.0
2006-09-20 14:34:00,117.213,117.213,117.194,117.194,171899997.0
2006-09-20 14:35:00,117.204,117.221,117.204,117.218,157999997.0
2006-09-20 14:36:00,117.211,117.22,117.208,117.219,259099996.0
2006-09-20 14:37:00,117.227,117.238,117.227,117.238,146999998.0
2006-09-20 14:38:00,117.243,117.264,117.223,117.262,319299998.0
2006-09-20 14:39:00,117.253,117.253,117.237,117.237,342099995.0
2006-09-20 14:40:00,117.227,117.247,117.221,117.243,397199994.0
2006-09-20 14:41:00,117.217,117.239,117.211,117.235,432799998.0
2006-09-20 14:42:00,117.228,117.242,117.209,117.238,205999997.0
2006-09-20 14:43:00,117.238,117.245,117.224,117.233,372199995.0
2006-09-20 14:44:00,117.238,117.246,117.224,117.246,250700001.0
2006-09-20 14:45:00,117.217,117.237,117.214,117.231,128600002.0
2006-09-20 14:46:00,117.233,117.242,117.221,117.232,202800001.0
2006-09-20 14:47:00,117.234,117.244,117.23,117.244,167200003.0
2006-09-20 14:48:00,117.253,117.253,117.241,117.253,212100003.0
2006-09-20 14:49:00,117.254,117.254,117.215,117.244,231200006.0
2006-09-20 14:50:00,117.243,117.254,117.224,117.241,247500004.0
2006-09-20 14:51:00,117.255,117.264,117.235,117.244,205100006.0
2006-09-20 14:52:00,117.257,117.258,117.226,117.237,208699999.0
2006-09-20 14:53:00,117.247,117.255,117.223,117.244,339899995.0
2006-09-20 14:54:00,117.254,117.254,117.244,117.252,215399996.0
2006-09-20 14:55:00,117.25,117.265,117.234,117.265,163700002.0
2006-09-20 14:56:00,117.271,117.272,117.246,117.246,113500000.0
2006-09-20 14:57:00,117.232,117.251,117.215,117.247,175799996.0
2006-09-20 14:58:00,117.238,117.249,117.224,117.242,157200001.0
2006-09-20 14:59:00,117.239,117.239,117.223,117.225,193700004.0
2006-09-20 15:00:00,117.234,117.238,117.221,117.235,322100004.0
2006-09-20 15:01:00,117.236,117.236,117.214,117.219,114200003.0
2006-09-20 15:02:00,117.218,117.218,117.21,117.211,74200001.0
2006-09-20 15:03:00,117.213,117.22,117.205,117.22,200799998.0
2006-09-20 15:04:00,117.239,117.243,117.218,117.219,146700002.0
2006-09-20 15:05:00,117.241,117.245,117.227,117.229,142700000.0
2006-09-20 15:06:00,117.217,117.235,117.208,117.235,248500004.0
2006-09-20 15:07:00,117.227,117.245,117.227,117.245,241999995.0
2006-09-20 15:08:00,117.248,117.248,117.243,117.246,208300003.0
2006-09-20 15:09:00,117.228,117.243,117.216,117.243,184199999.0
2006-09-20 15:10:00,117.254,117.26,117.188,117.242,268399998.0
2006-09-20 15:11:00,117.245,117.245,117.177,117.177,177800001.0
2006-09-20 15:12:00,117.24,117.256,117.23,117.235,163599997.0
2006-09-20 15:13:00,117.231,117.236,117.204,117.236,298200005.0
2006-09-20 15:14:00,117.241,117.249,117.21,117.22,324399999.0
2006-09-20 15:15:00,117.201,117.212,117.201,117.208,235799999.0
2006-09-20 15:16:00,117.218,117.221,117.212,117.212,233800002.0
2006-09-20 15:17:00,117.21,117.214,117.207,117.207,152699996.0
2006-09-20 15:18:00,117.214,117.22,117.204,117.217,158900002.0
2006-09-20 15:19:00,117.218,117.226,117.217,117.22,263499999.0
2006-09-20 15:20:00,117.215,117.224,117.203,117.215,291299992.0
2006-09-20 15:21:00,117.206,117.206,117.159,117.159,328499993.0
2006-09-20 15:22:00,117.156,117.161,117.144,117.144,155500000.0
2006-09-20 15:23:00,117.135,117.135,117.112,117.119,254600004.0
2006-09-20 15:24:00,117.121,117.13,117.113,117.113,216700003.0
2006-09-20 15:25:00,117.106,117.106,117.095,117.104,281699996.0
2006-09-20 15:26:00,117.107,117.114,117.101,117.114,168400001.0
2006-09-20 15:27:00,117.114,117.135,117.111,117.129,232800001.0
2006-09-20 15:28:00,117.13,117.139,117.119,117.139,370100001.0
2006-09-20 15:29:00,117.139,117.146,117.132,117.144,288600000.0
2006-09-20 15:30:00,117.149,117.177,117.149,117.171,234799998.0
2006-09-20 15:31:00,117.182,117.196,117.182,117.196,96700001.0
2006-09-20 15:32:00,117.19,117.205,117.189,117.189,256000007.0
2006-09-20 15:33:00,117.187,117.192,117.173,117.175,170199998.0
2006-09-20 15:34:00,117.175,117.179,117.153,117.167,161500001.0
2006-09-20 15:35:00,117.171,117.171,117.161,117.163,151600004.0
2006-09-20 15:36:00,117.168,117.172,117.161,117.168,239200001.0
2006-09-20 15:37:00,117.17,117.183,117.17,117.171,224099998.0
2006-09-20 15:38:00,117.165,117.187,117.143,117.186,171499998.0
2006-09-20 15:39:00,117.176,117.191,117.172,117.177,243200004.0
2006-09-20 15:40:00,117.173,117.175,117.168,117.171,297300004.0
2006-09-20 15:41:00,117.158,117.185,117.156,117.174,214099999.0
2006-09-20 15:42:00,117.168,117.185,117.152,117.153,390799997.0
2006-09-20 15:43:00,117.163,117.172,117.159,117.172,296300001.0
2006-09-20 15:44:00,117.158,117.176,117.142,117.17,300500002.0
2006-09-20 15:45:00,117.161,117.161,117.134,117.15,226300002.0
2006-09-20 15:46:00,117.161,117.181,117.128,117.181,360699992.0
2006-09-20 15:47:00,117.177,117.185,117.161,117.166,136699997.0
2006-09-20 15:48:00,117.166,117.179,117.154,117.178,386100005.0
2006-09-20 15:49:00,117.175,117.178,117.172,117.172,97100000.0
2006-09-20 15:50:00,117.165,117.165,117.126,117.156,200199998.0
2006-09-20 15:51:00,117.162,117.162,117.146,117.148,222399998.0
2006-09-20 15:52:00,117.152,117.161,117.142,117.15,284799997.0
2006-09-20 15:53:00,117.161,117.161,117.149,117.15,109500001.0
2006-09-20 15:54:00,117.145,117.156,117.126,117.15,339000006.0
2006-09-20 15:55:00,117.149,117.149,117.133,117.133,272799998.0
2006-09-20 15:56:00,117.13,117.142,117.129,117.141,282899998.0
2006-09-20 15:57:00,117.139,117.152,117.139,117.15,151700000.0
2006-09-20 15:58:00,117.154,117.159,117.121,117.121,318400004.0
2006-09-20 15:59:00,117.113,117.121,117.111,117.114,300499999.0
2006-09-20 16:00:00,117.134,117.141,117.121,117.131,302400003.0
2006-09-20 16:01:00,117.129,117.14,117.119,117.12,254100002.0
2006-09-20 16:02:00,117.119,117.153,117.116,117.153,222099999.0
2006-09-20 16:03:00,117.162,117.17,117.156,117.161,345899999.0
2006-09-20 16:04:00,117.139,117.166,117.13,117.161,293400003.0
2006-09-20 16:05:00,117.167,117.17,117.155,117.162,254800001.0
2006-09-20 16:06:00,117.161,117.161,117.132,117.137,127500002.0
2006-09-20 16:07:00,117.141,117.141,117.126,117.135,205199997.0
2006-09-20 16:08:00,117.142,117.143,117.128,117.136,261799998.0
2006-09-20 16:09:00,117.158,117.16,117.14,117.14,199599998.0
2006-09-20 16:10:00,117.15,117.15,117.123,117.13,345500006.0
2006-09-20 16:11:00,117.122,117.155,117.121,117.15,285500002.0
2006-09-20 16:12:00,117.157,117.157,117.13,117.13,196600000.0
2006-09-20 16:13:00,117.14,117.145,117.125,117.131,186499994.0
2006-09-20 16:14:00,117.13,117.13,117.112,117.124,289700003.0
2006-09-20 16:15:00,117.115,117.131,117.115,117.131,32900000.0
2006-09-20 16:16:00,117.123,117.13,117.108,117.109,198399997.0
2006-09-20 16:17:00,117.104,117.122,117.104,117.115,231100000.0
2006-09-20 16:18:00,117.125,117.13,117.109,117.109,358399993.0
2006-09-20 16:19:00,117.12,117.131,117.108,117.113,134900002.0
2006-09-20 16:20:00,117.133,117.145,117.129,117.132,92400001.0
2006-09-20 16:21:00,117.134,117.158,117.127,117.158,205999997.0
2006-09-20 16:22:00,117.16,117.169,117.146,117.167,115600002.0
2006-09-20 16:23:00,117.169,117.201,117.169,117.201,245100003.0
2006-09-20 16:24:00,117.192,117.195,117.161,117.183,289699998.0
2006-09-20 16:25:00,117.205,117.218,117.196,117.215,258300002.0
2006-09-20 16:26:00,117.228,117.247,117.223,117.24,197100002.0
2006-09-20 16:27:00,117.254,117.285,117.254,117.281,80500002.0
2006-09-20 16:28:00,117.276,117.279,117.268,117.274,110899998.0
2006-09-20 16:29:00,117.285,117.305,117.275,117.298,257100001.0
2006-09-20 16:30:00,117.302,117.325,117.296,117.32,237600000.0
2006-09-20 16:31:00,117.307,117.307,117.279,117.28,197200005.0
2006-09-20 16:32:00,117.27,117.287,117.27,117.283,301599995.0
2006-09-20 16:33:00,117.279,117.292,117.257,117.278,232799998.0
2006-09-20 16:34:00,117.27,117.281,117.26,117.27,276500004.0
2006-09-20 16:35:00,117.274,117.274,117.26,117.26,337700000.0
2006-09-20 16:36:00,117.266,117.283,117.266,117.278,168200000.0
2006-09-20 16:37:00,117.273,117.286,117.246,117.286,303800004.0
2006-09-20 16:38:00,117.292,117.31,117.284,117.297,198899993.0
2006-09-20 16:39:00,117.31,117.314,117.26,117.285,367300000.0
2006-09-20 16:40:00,117.288,117.289,117.265,117.265,154600002.0
2006-09-20 16:41:00,117.263,117.264,117.249,117.264,263999998.0
2006-09-20 16:42:00,117.242,117.242,117.204,117.221,173700004.0
2006-09-20 16:43:00,117.203,117.249,117.201,117.243,88600000.0
2006-09-20 16:44:00,117.25,117.252,117.243,117.247,222700001.0
2006-09-20 16:45:00,117.252,117.274,117.245,117.274,360499999.0
2006-09-20 16:46:00,117.268,117.284,117.26,117.278,252199996.0
2006-09-20 16:47:00,117.28,117.284,117.246,117.275,167600002.0
2006-09-20 16:48:00,117.281,117.284,117.275,117.284,102399998.0
2006-09-20 16:49:00,117.278,117.297,117.278,117.293,143499997.0
2006-09-20 16:50:00,117.275,117.292,117.258,117.282,243599994.0
2006-09-20 16:51:00,117.277,117.285,117.27,117.285,415300001.0
2006-09-20 16:52:00,117.282,117.29,117.278,117.278,124799999.0
2006-09-20 16:53:00,117.273,117.282,117.268,117.268,335799997.0
2006-09-20 16:54:00,117.277,117.281,117.275,117.28,389800004.0
2006-09-20 16:55:00,117.28,117.289,117.257,117.277,269300004.0
2006-09-20 16:56:00,117.283,117.285,117.252,117.252,217299997.0
2006-09-20 16:57:00,117.256,117.257,117.25,117.25,191100002.0
2006-09-20 16:58:00,117.247,117.247,117.235,117.237,315600004.0
2006-09-20 16:59:00,117.238,117.238,117.22,117.232,136600001.0
2006-09-20 17:00:00,117.231,117.245,117.223,117.245,255799996.0
2006-09-20 17:01:00,117.249,117.279,117.249,117.277,306199992.0
2006-09-20 17:02:00,117.287,117.287,117.259,117.265,313100009.0
2006-09-20 17:03:00,117.242,117.255,117.222,117.239,379300001.0
2006-09-20 17:04:00,117.248,117.248,117.24,117.24,379699994.0
2006-09-20 17:05:00,117.237,117.239,117.227,117.227,141800001.0
2006-09-20 17:06:00,117.228,117.23,117.214,117.22,168299999.0
2006-09-20 17:07:00,117.208,117.208,117.19,117.201,45299999.0
2006-09-20 17:08:00,117.203,117.223,117.203,117.223,86000001.0
2006-09-20 17:09:00,117.234,117.242,117.231,117.231,249700000.0
2006-09-20 17:10:00,117.24,117.247,117.214,117.233,227800000.0
2006-09-20 17:11:00,117.234,117.247,117.234,117.235,103699999.0
2006-09-20 17:12:00,117.228,117.229,117.209,117.21,259399996.0
2006-09-20 17:13:00,117.205,117.213,117.175,117.185,262899999.0
2006-09-20 17:14:00,117.181,117.19,117.178,117.186,246000002.0
2006-09-20 17:15:00,117.188,117.188,117.175,117.175,138400001.0
2006-09-20 17:16:00,117.177,117.178,117.172,117.178,221500001.0
2006-09-20 17:17:00,117.183,117.183,117.176,117.18,164300003.0
2006-09-20 17:18:00,117.173,117.179,117.164,117.179,234900000.0
2006-09-20 17:19:00,117.18,117.188,117.172,117.175,251899999.0
2006-09-20 17:20:00,117.172,117.184,117.153,117.173,188600000.0
2006-09-20 17:21:00,117.175,117.188,117.16,117.188,202299995.0
2006-09-20 17:22:00,117.198,117.226,117.198,117.226,189600001.0
2006-09-20 17:23:00,117.21,117.215,117.202,117.21,117899999.0
2006-09-20 17:24:00,117.21,117.21,117.197,117.207,248700002.0
2006-09-20 17:25:00,117.199,117.213,117.176,117.213,194200001.0
2006-09-20 17:26:00,117.225,117.278,117.225,117.278,226100004.0
2006-09-20 17:27:00,117.273,117.273,117.247,117.247,139500002.0
2006-09-20 17:28:00,117.263,117.267,117.255,117.258,285099999.0
2006-09-20 17:29:00,117.25,117.259,117.228,117.246,190800001.0
2006-09-20 17:30:00,117.238,117.238,117.194,117.197,281300006.0
2006-09-20 17:31:00,117.191,117.213,117.186,117.213,96899998.0
2006-09-20 17:32:00,117.227,117.229,117.197,117.217,207599996.0
2006-09-20 17:33:00,117.227,117.24,117.208,117.238,276799993.0
2006-09-20 17:34:00,117.218,117.229,117.218,117.223,229299996.0
2006-09-20 17:35:00,117.223,117.223,117.208,117.208,386499995.0
2006-09-20 17:36:00,117.211,117.223,117.207,117.223,296400002.0
2006-09-20 17:37:00,117.215,117.233,117.203,117.23,78000001.0
2006-09-20 17:38:00,117.233,117.238,117.22,117.22,107499999.0
2006-09-20 17:39:00,117.218,117.218,117.168,117.193,248600000.0
2006-09-20 17:40:00,117.198,117.204,117.189,117.201,198700000.0
2006-09-20 17:41:00,117.192,117.208,117.192,117.203,341400008.0
2006-09-20 17:42:00,117.218,117.219,117.206,117.212,343800001.0
2006-09-20 17:43:00,117.215,117.226,117.192,117.202,160799997.0
2006-09-20 17:44:00,117.217,117.226,117.213,117.225,272399999.0
2006-09-20 17:45:00,117.208,117.229,117.193,117.223,174099998.0
2006-09-20 17:46:00,117.226,117.23,117.212,117.212,99899998.0
2006-09-20 17:47:00,117.207,117.214,117.187,117.214,70000002.0
2006-09-20 17:48:00,117.213,117.218,117.185,117.218,232100001.0
2006-09-20 17:49:00,117.22,117.231,117.209,117.209,368499999.0
2006-09-20 17:50:00,117.206,117.207,117.191,117.193,249800001.0
2006-09-20 17:51:00,117.188,117.193,117.182,117.182,300699998.0
2006-09-20 17:52:00,117.16,117.198,117.154,117.198,273600000.0
2006-09-20 17:53:00,117.217,117.232,117.208,117.216,189500001.0
2006-09-20 17:54:00,117.227,117.24,117.208,117.224,186199997.0
2006-09-20 17:55:00,117.226,117.236,117.213,117.236,135200003.0
2006-09-20 17:56:00,117.235,117.25,117.235,117.246,323300009.0
2006-09-20 17:57:00,117.238,117.253,117.236,117.253,275900001.0
2006-09-20 17:58:00,117.248,117.259,117.248,117.259,223499999.0
2006-09-20 17:59:00,117.264,117.29,117.252,117.29,237200002.0
2006-09-20 18:00:00,117.289,117.306,117.283,117.283,201299999.0
2006-09-20 18:01:00,117.27,117.27,117.246,117.246,1948999999.0
2006-09-20 18:02:00,117.25,117.25,117.24,117.24,2053200004.0
2006-09-20 18:03:00,117.23,117.24,117.23,117.24,2053200004.0
2006-09-20 18:04:00,117.25,117.25,117.24,117.25,2053200004.0
2006-09-20 18:05:00,117.24,117.26,117.24,117.26,2053200004.0
2006-09-20 18:06:00,117.27,117.28,117.25,117.25,2053200004.0
2006-09-20 18:07:00,117.26,117.27,117.26,117.27,2053200004.0
2006-09-20 18:08:00,117.26,117.27,117.26,117.27,2053200004.0
2006-09-20 18:09:00,117.26,117.27,117.26,117.27,2053200004.0
2006-09-20 18:10:00,117.26,117.27,117.26,117.27,2053200004.0
2006-09-20 18:11:00,117.261,117.261,117.238,117.25,2053200004.0
2006-09-20 18:12:00,117.25,117.26,117.25,117.25,1836799995.0
2006-09-20 18:13:00,117.24,117.25,117.24,117.24,1836799995.0
2006-09-20 18:14:00,117.23,117.25,117.23,117.24,1836799995.0
2006-09-20 18:15:00,117.25,117.25,117.24,117.24,1836799995.0
2006-09-20 18:16:00,117.25,117.25,117.25,117.25,1836799995.0
2006-09-20 18:17:00,117.235,117.25,117.211,117.236,1836799995.0
2006-09-20 18:18:00,117.234,117.245,117.208,117.23,2114900003.0
2006-09-20 18:19:00,117.25,117.25,117.23,117.24,1637399996.0
2006-09-20 18:20:00,117.23,117.24,117.23,117.24,1637399996.0
2006-09-20 18:21:00,117.23,117.24,117.23,117.23,1637399996.0
2006-09-20 18:22:00,117.24,117.24,117.23,117.23,1637399996.0
2006-09-20 18:23:00,117.24,117.24,117.23,117.23,1637399996.0
2006-09-20 18:25:00,117.24,117.25,117.24,117.24,1637399996.0
2006-09-20 18:26:00,117.25,117.27,117.25,117.27,1637399996.0
2006-09-20 18:27:00,117.269,117.273,117.239,117.239,1637399996.0
2006-09-20 18:28:00,117.26,117.26,117.26,117.26,1823100000.0
2006-09-20 18:29:00,117.27,117.27,117.26,117.27,1823100000.0
2006-09-20 18:30:00,117.259,117.262,117.245,117.25,1823100000.0
2006-09-20 18:31:00,117.26,117.26,117.25,117.25,1996199993.0
2006-09-20 18:32:00,117.26,117.27,117.26,117.27,1996199993.0
2006-09-20 18:33:00,117.28,117.28,117.27,117.27,1996199993.0
2006-09-20 18:34:00,117.28,117.29,117.28,117.28,1996199993.0
2006-09-20 18:35:00,117.29,117.29,117.28,117.28,1996199993.0
2006-09-20 18:36:00,117.283,117.291,117.268,117.282,1996199993.0
2006-09-20 18:37:00,117.267,117.286,117.224,117.266,1618999980.0
2006-09-20 18:38:00,117.267,117.302,117.223,117.286,1251800002.0
2006-09-20 18:39:00,117.293,117.295,117.285,117.287,743400001.0
2006-09-20 18:40:00,117.286,117.292,117.27,117.278,1958100001.0
2006-09-20 18:41:00,117.283,117.297,117.234,117.252,1469600002.0
2006-09-20 18:42:00,117.279,117.29,117.279,117.286,1812200002.0
2006-09-20 18:43:00,117.287,117.289,117.284,117.286,1161099999.0
2006-09-20 18:44:00,117.278,117.288,117.253,117.275,786499995.0
2006-09-20 18:45:00,117.279,117.289,117.246,117.265,1698799989.0
2006-09-20 18:46:00,117.274,117.292,117.253,117.262,1443900012.0
2006-09-20 18:47:00,117.255,117.292,117.247,117.29,510900003.0
2006-09-20 18:48:00,117.28,117.291,117.234,117.285,847699991.0
2006-09-20 18:49:00,117.275,117.304,117.238,117.276,1231199991.0
2006-09-20 18:50:00,117.28,117.285,117.238,117.274,1910000002.0
2006-09-20 18:51:00,117.276,117.276,117.254,117.263,1662400012.0
2006-09-20 18:52:00,117.267,117.284,117.24,117.279,1637699995.0
2006-09-20 18:53:00,117.28,117.291,117.25,117.276,1725899995.0
2006-09-20 18:54:00,117.278,117.288,117.233,117.28,1741600009.0
2006-09-20 18:55:00,117.284,117.284,117.248,117.276,2114300004.0
2006-09-20 18:56:00,117.256,117.278,117.242,117.273,469400000.0
2006-09-20 18:57:00,117.276,117.28,117.271,117.274,1191099998.0
2006-09-20 18:58:00,117.273,117.273,117.263,117.27,1075500001.0
2006-09-20 18:59:00,117.265,117.274,117.262,117.271,1809099992.0
2006-09-20 19:00:00,117.263,117.283,117.253,117.267,923200007.0
2006-09-20 19:01:00,117.269,117.269,117.25,117.261,730200005.0
2006-09-20 19:02:00,117.261,117.263,117.249,117.26,715799994.0
2006-09-20 19:03:00,117.263,117.263,117.257,117.257,1598800000.0
2006-09-20 19:04:00,117.242,117.259,117.234,117.258,1040300006.0
2006-09-20 19:05:00,117.262,117.262,117.235,117.245,660699999.0
2006-09-20 19:06:00,117.251,117.251,117.224,117.241,1152799999.0
2006-09-20 19:07:00,117.26,117.27,117.25,117.25,1610700004.0
2006-09-20 19:08:00,117.24,117.248,117.209,117.245,1610700004.0
2006-09-20 19:09:00,117.243,117.251,117.199,117.234,742099996.0
2006-09-20 19:10:00,117.231,117.253,117.208,117.247,720099992.0
2006-09-20 19:11:00,117.248,117.252,117.226,117.25,414200004.0
2006-09-20 19:12:00,117.25,117.258,117.238,117.243,1043000014.0
2006-09-20 19:13:00,117.253,117.265,117.24,117.249,838699994.0
2006-09-20 19:14:00,117.248,117.255,117.243,117.247,730899994.0
2006-09-20 19:15:00,117.247,117.251,117.221,117.24,1869100007.0
2006-09-20 19:16:00,117.246,117.252,117.212,117.244,860800006.0
2006-09-20 19:17:00,117.243,117.248,117.193,117.248,1035400005.0
2006-09-20 19:18:00,117.234,117.251,117.188,117.245,974300011.0
2006-09-20 19:19:00,117.245,117.248,117.193,117.193,1797500007.0
2006-09-20 19:20:00,117.247,117.247,117.195,117.244,657100000.0
2006-09-20 19:21:00,117.233,117.262,117.219,117.247,1380299996.0
2006-09-20 19:22:00,117.24,117.253,117.202,117.25,772099989.0
2006-09-20 19:23:00,117.27,117.27,117.25,117.25,1363100011.0
2006-09-20 19:24:00,117.242,117.258,117.209,117.236,1363100011.0
2006-09-20 19:25:00,117.238,117.254,117.238,117.248,1298999995.0
2006-09-20 19:26:00,117.25,117.26,117.25,117.26,1667400005.0
2006-09-20 19:27:00,117.26,117.288,117.223,117.255,1667400005.0
2006-09-20 19:28:00,117.257,117.272,117.257,117.262,1206899996.0
2006-09-20 19:29:00,117.276,117.281,117.268,117.276,404300002.0
2006-09-20 19:30:00,117.275,117.286,117.273,117.277,974899996.0
2006-09-20 19:31:00,117.283,117.288,117.249,117.251,1591099999.0
2006-09-20 19:32:00,117.267,117.289,117.22,117.273,1926299998.0
2006-09-20 19:33:00,117.283,117.289,117.253,117.277,958100000.0
2006-09-20 19:34:00,117.27,117.27,117.222,117.253,1338800008.0
2006-09-20 19:35:00,117.253,117.258,117.211,117.25,1261200004.0
2006-09-20 19:36:00,117.243,117.259,117.239,117.247,620799997.0
2006-09-20 19:37:00,117.25,117.253,117.248,117.248,433099996.0
2006-09-20 19:38:00,117.242,117.266,117.203,117.212,1010300006.0
2006-09-20 19:39:00,117.25,117.258,117.246,117.256,1383800003.0
2006-09-20 19:40:00,117.253,117.267,117.213,117.233,1019799997.0
2006-09-20 19:41:00,117.25,117.255,117.25,117.255,1161399999.0
2006-09-20 19:42:00,117.251,117.266,117.203,117.259,948499998.0
2006-09-20 19:43:00,117.268,117.278,117.243,117.257,613700004.0
2006-09-20 19:44:00,117.258,117.277,117.223,117.261,899900008.0
2006-09-20 19:45:00,117.261,117.276,117.219,117.263,640299995.0
2006-09-20 19:46:00,117.265,117.265,117.257,117.26,1332800006.0
2006-09-20 19:47:00,117.254,117.254,117.23,117.247,584900004.0
2006-09-20 19:48:00,117.246,117.246,117.218,117.245,1646199997.0
2006-09-20 19:49:00,117.253,117.263,117.253,117.263,693499995.0
2006-09-20 19:50:00,117.26,117.26,117.213,117.251,700700002.0
2006-09-20 19:51:00,117.255,117.255,117.25,117.255,514900007.0
2006-09-20 19:52:00,117.253,117.26,117.223,117.249,703799999.0
2006-09-20 19:53:00,117.255,117.268,117.222,117.251,1171899996.0
2006-09-20 19:54:00,117.261,117.261,117.241,117.252,1561300003.0
2006-09-20 19:55:00,117.246,117.271,117.216,117.271,680399995.0
2006-09-20 19:56:00,117.273,117.291,117.242,117.271,874000005.0
2006-09-20 19:57:00,117.27,117.287,117.241,117.282,640199996.0
2006-09-20 19:58:00,117.283,117.283,117.275,117.28,1737000000.0
2006-09-20 19:59:00,117.283,117.287,117.245,117.273,1323300008.0
2006-09-20 20:00:00,117.275,117.279,117.253,117.253,193600000.0
2006-09-20 20:01:00,117.252,117.263,117.248,117.256,377199993.0
2006-09-20 20:02:00,117.25,117.262,117.245,117.262,1212399984.0
2006-09-20 20:03:00,117.263,117.269,117.25,117.263,671300005.0
2006-09-20 20:04:00,117.261,117.266,117.222,117.256,885800007.0
2006-09-20 20:05:00,117.256,117.264,117.222,117.26,926000004.0
2006-09-20 20:06:00,117.257,117.271,117.231,117.264,1983800021.0
2006-09-20 20:07:00,117.258,117.269,117.238,117.247,923699998.0
2006-09-20 20:08:00,117.262,117.281,117.262,117.281,901900002.0
2006-09-20 20:09:00,117.276,117.279,117.247,117.273,1444399998.0
2006-09-20 20:10:00,117.273,117.289,117.238,117.275,854600001.0
2006-09-20 20:11:00,117.278,117.285,117.269,117.277,1908100003.0
2006-09-20 20:12:00,117.28,117.3,117.28,117.3,812399996.0
2006-09-20 20:13:00,117.3,117.341,117.263,117.301,812399996.0
2006-09-20 20:14:00,117.363,117.425,117.268,117.421,948900008.0
2006-09-20 20:15:00,117.416,117.459,117.402,117.414,1554400001.0
2006-09-20 20:16:00,117.41,117.434,117.366,117.387,1134499995.0
2006-09-20 20:17:00,117.389,117.449,117.389,117.399,713500000.0
2006-09-20 20:18:00,117.396,117.4,117.383,117.4,232600006.0
2006-09-20 20:19:00,117.396,117.406,117.367,117.378,962100000.0
2006-09-20 20:20:00,117.368,117.368,117.276,117.343,1040099999.0
2006-09-20 20:21:00,117.339,117.339,117.244,117.244,1250599997.0
2006-09-20 20:22:00,117.242,117.274,117.242,117.252,1113300002.0
2006-09-20 20:23:00,117.254,117.265,117.24,117.252,824800000.0
2006-09-20 20:24:00,117.249,117.259,117.232,117.232,881700012.0
2006-09-20 20:25:00,117.232,117.232,117.172,117.23,992699998.0
2006-09-20 20:26:00,117.232,117.267,117.231,117.261,894699999.0
2006-09-20 20:27:00,117.267,117.311,117.259,117.311,1147199999.0
2006-09-20 20:28:00,117.3,117.37,117.3,117.35,2111299993.0
2006-09-20 20:29:00,117.34,117.34,117.32,117.34,2111299993.0
2006-09-20 20:30:00,117.33,117.33,117.29,117.29,2111299993.0
2006-09-20 20:31:00,117.28,117.28,117.22,117.23,2111299993.0
2006-09-20 20:32:00,117.212,117.259,117.198,117.245,2111299993.0
2006-09-20 20:33:00,117.267,117.303,117.234,117.303,610400002.0
2006-09-20 20:34:00,117.311,117.311,117.281,117.285,702900008.0
2006-09-20 20:35:00,117.288,117.31,117.288,117.308,531799995.0
2006-09-20 20:36:00,117.308,117.321,117.307,117.307,358600002.0
2006-09-20 20:37:00,117.305,117.338,117.3,117.335,437599991.0
2006-09-20 20:38:00,117.333,117.342,117.318,117.318,897400000.0
2006-09-20 20:39:00,117.315,117.327,117.298,117.307,1157800017.0
2006-09-20 20:40:00,117.32,117.34,117.32,117.33,1085800003.0
2006-09-20 20:41:00,117.326,117.334,117.318,117.334,1085800003.0
2006-09-20 20:42:00,117.332,117.353,117.332,117.349,1360499999.0
2006-09-20 20:43:00,117.321,117.357,117.313,117.343,1513199998.0
2006-09-20 20:44:00,117.344,117.362,117.321,117.343,1414699988.0
2006-09-20 20:45:00,117.353,117.359,117.339,117.34,1319299994.0
2006-09-20 20:46:00,117.345,117.358,117.31,117.35,1398600012.0
2006-09-20 20:47:00,117.354,117.361,117.338,117.355,2079000002.0
2006-09-20 20:48:00,117.36,117.395,117.36,117.375,1074099995.0
2006-09-20 20:49:00,117.365,117.367,117.342,117.36,1560600013.0
2006-09-20 20:50:00,117.368,117.374,117.357,117.357,1663200005.0
2006-09-20 20:51:00,117.355,117.38,117.355,117.366,656299992.0
2006-09-20 20:52:00,117.362,117.384,117.36,117.379,170699997.0
2006-09-20 20:53:00,117.375,117.38,117.368,117.375,1135200013.0
2006-09-20 20:54:00,117.358,117.378,117.341,117.373,686900000.0
2006-09-20 20:55:00,117.377,117.377,117.367,117.37,1719999988.0
2006-09-20 20:56:00,117.374,117.382,117.365,117.375,569600003.0
2006-09-20 20:57:00,117.375,117.379,117.364,117.374,1680600001.0
2006-09-20 20:58:00,117.37,117.38,117.36,117.37,1038900009.0
2006-09-20 20:59:00,117.38,117.38,117.37,117.38,1038900009.0
2006-09-20 21:00:00,117.37,117.39,117.37,117.38,1038900009.0
2006-09-20 21:01:00,117.373,117.381,117.363,117.37,1038900009.0
2006-09-20 21:02:00,117.364,117.373,117.347,117.353,863300014.0
2006-09-20 21:03:00,117.369,117.375,117.356,117.369,1075000004.0
2006-09-20 21:04:00,117.37,117.39,117.37,117.375,288900005.0
2006-09-20 21:05:00,117.377,117.412,117.377,117.412,758600001.0
2006-09-20 21:06:00,117.415,117.446,117.408,117.44,1041699994.0
2006-09-20 21:07:00,117.439,117.439,117.388,117.424,1508000009.0
2006-09-20 21:08:00,117.425,117.438,117.406,117.423,782099995.0
2006-09-20 21:09:00,117.42,117.432,117.42,117.432,312000006.0
2006-09-20 21:10:00,117.435,117.441,117.421,117.44,663900003.0
2006-09-20 21:11:00,117.447,117.453,117.447,117.45,227600001.0
2006-09-20 21:12:00,117.454,117.468,117.435,117.466,371000003.0
2006-09-20 21:13:00,117.465,117.47,117.458,117.46,428900002.0
2006-09-20 21:14:00,117.465,117.494,117.461,117.472,1535999995.0
2006-09-20 21:15:00,117.466,117.466,117.445,117.445,1352900006.0
2006-09-20 21:16:00,117.44,117.466,117.44,117.46,1295699995.0
2006-09-20 21:17:00,117.454,117.504,117.446,117.504,1808000017.0
2006-09-20 21:18:00,117.498,117.5,117.47,117.487,1164099996.0
2006-09-20 21:19:00,117.468,117.482,117.459,117.465,1213999998.0
2006-09-20 21:20:00,117.468,117.481,117.467,117.475,1460599985.0
2006-09-20 21:21:00,117.473,117.489,117.462,117.48,1263899997.0
2006-09-20 21:22:00,117.482,117.496,117.474,117.477,1955599993.0
2006-09-20 21:23:00,117.476,117.484,117.47,117.47,1193200001.0
2006-09-20 21:24:00,117.476,117.488,117.459,117.478,1571100009.0
2006-09-20 21:25:00,117.47,117.47,117.45,117.462,1633300000.0
2006-09-20 21:26:00,117.46,117.464,117.439,117.442,896699987.0
2006-09-20 21:27:00,117.451,117.458,117.435,117.449,750000002.0
2006-09-20 21:28:00,117.44,117.445,117.438,117.442,400900001.0
2006-09-20 21:29:00,117.445,117.445,117.415,117.419,1031200001.0
2006-09-20 21:30:00,117.44,117.443,117.433,117.439,511399997.0
2006-09-20 21:31:00,117.434,117.443,117.426,117.443,180100002.0
2006-09-20 21:32:00,117.445,117.451,117.431,117.436,637000000.0
2006-09-20 21:33:00,117.445,117.45,117.428,117.428,393700008.0
2006-09-20 21:34:00,117.422,117.422,117.4,117.4,388600002.0
2006-09-20 21:35:00,117.408,117.419,117.408,117.419,303600001.0
2006-09-20 21:36:00,117.413,117.413,117.376,117.403,246700001.0
2006-09-20 21:37:00,117.409,117.415,117.394,117.4,622399995.0
2006-09-20 21:38:00,117.405,117.418,117.392,117.41,360999991.0
2006-09-20 21:39:00,117.406,117.414,117.379,117.412,529200001.0
2006-09-20 21:40:00,117.417,117.425,117.415,117.42,659200006.0
2006-09-20 21:41:00,117.42,117.432,117.413,117.428,540499999.0
2006-09-20 21:42:00,117.429,117.439,117.423,117.428,1125500012.0
2006-09-20 21:43:00,117.424,117.433,117.417,117.428,322800000.0
2006-09-20 21:44:00,117.44,117.445,117.434,117.437,1643999992.0
2006-09-20 21:45:00,117.43,117.43,117.398,117.407,571500004.0
2006-09-20 21:46:00,117.4,117.405,117.392,117.405,999300009.0
2006-09-20 21:47:00,117.402,117.408,117.398,117.402,638299994.0
2006-09-20 21:48:00,117.407,117.411,117.366,117.411,1004100003.0
2006-09-20 21:49:00,117.417,117.425,117.407,117.425,706399993.0
2006-09-20 21:50:00,117.428,117.43,117.421,117.423,326399993.0
2006-09-20 21:51:00,117.418,117.424,117.388,117.423,443000002.0
2006-09-20 21:52:00,117.422,117.423,117.415,117.423,65100000.0
2006-09-20 21:53:00,117.429,117.437,117.418,117.435,419000011.0
2006-09-20 21:54:00,117.43,117.441,117.397,117.441,717099995.0
2006-09-20 21:55:00,117.428,117.438,117.422,117.433,221699997.0
2006-09-20 21:56:00,117.437,117.443,117.432,117.434,468900000.0
2006-09-20 21:57:00,117.431,117.434,117.407,117.434,348900001.0
2006-09-20 21:58:00,117.428,117.452,117.417,117.452,103299999.0
2006-09-20 21:59:00,117.442,117.442,117.424,117.43,717599995.0
2006-09-20 22:00:00,117.428,117.433,117.408,117.413,1058199997.0
2006-09-20 22:01:00,117.43,117.435,117.425,117.435,1051999998.0
2006-09-20 22:02:00,117.429,117.439,117.416,117.428,729599998.0
2006-09-20 22:03:00,117.435,117.476,117.435,117.476,267899998.0
2006-09-20 22:04:00,117.478,117.478,117.455,117.464,953000003.0
2006-09-20 22:05:00,117.456,117.467,117.444,117.464,166299997.0
2006-09-20 22:06:00,117.459,117.465,117.457,117.465,169500001.0
2006-09-20 22:07:00,117.446,117.472,117.446,117.472,336900000.0
2006-09-20 22:08:00,117.458,117.487,117.442,117.487,196500004.0
2006-09-20 22:09:00,117.487,117.487,117.444,117.447,264700000.0
2006-09-20 22:10:00,117.442,117.472,117.442,117.458,303000008.0
2006-09-20 22:11:00,117.441,117.477,117.437,117.473,637399997.0
2006-09-20 22:12:00,117.458,117.462,117.444,117.461,280900004.0
2006-09-20 22:13:00,117.468,117.476,117.429,117.449,477600009.0
2006-09-20 22:14:00,117.46,117.46,117.446,117.446,262000001.0
2006-09-20 22:15:00,117.451,117.462,117.451,117.455,285599999.0
2006-09-20 22:16:00,117.455,117.455,117.424,117.443,714600005.0
2006-09-20 22:17:00,117.443,117.455,117.437,117.442,265999999.0
2006-09-20 22:18:00,117.42,117.454,117.415,117.439,483600002.0
2006-09-20 22:19:00,117.448,117.45,117.431,117.436,239399996.0
2006-09-20 22:20:00,117.453,117.458,117.45,117.45,266499997.0
2006-09-20 22:21:00,117.445,117.455,117.428,117.455,269100000.0
2006-09-20 22:22:00,117.44,117.455,117.435,117.448,179900000.0
2006-09-20 22:23:00,117.451,117.456,117.44,117.441,236200003.0
2006-09-20 22:24:00,117.452,117.455,117.417,117.452,338999996.0
2006-09-20 22:25:00,117.46,117.461,117.438,117.459,200999996.0
2006-09-20 22:26:00,117.463,117.478,117.463,117.47,122699999.0
2006-09-20 22:27:00,117.471,117.471,117.432,117.454,833600002.0
2006-09-20 22:28:00,117.455,117.471,117.442,117.465,163000003.0
2006-09-20 22:29:00,117.453,117.461,117.442,117.458,159800000.0
2006-09-20 22:30:00,117.465,117.465,117.453,117.465,183000003.0
2006-09-20 22:31:00,117.465,117.47,117.459,117.463,219899998.0
2006-09-20 22:32:00,117.468,117.473,117.441,117.443,455999994.0
2006-09-20 22:33:00,117.446,117.461,117.427,117.457,850500000.0
2006-09-20 22:34:00,117.455,117.46,117.45,117.455,1102699994.0
2006-09-20 22:35:00,117.462,117.468,117.44,117.457,296800004.0
2006-09-20 22:36:00,117.448,117.462,117.428,117.44,725999996.0
2006-09-20 22:37:00,117.46,117.46,117.434,117.457,369900007.0
2006-09-20 22:38:00,117.447,117.463,117.43,117.43,455799993.0
2006-09-20 22:39:00,117.457,117.464,117.457,117.46,391500003.0
2006-09-20 22:40:00,117.459,117.46,117.451,117.452,770799995.0
2006-09-20 22:41:00,117.462,117.475,117.449,117.449,301699999.0
2006-09-20 22:42:00,117.455,117.471,117.45,117.471,224699997.0
2006-09-20 22:43:00,117.471,117.471,117.437,117.454,303199999.0
2006-09-20 22:44:00,117.469,117.477,117.468,117.47,212699997.0
2006-09-20 22:45:00,117.472,117.479,117.45,117.459,427299997.0
2006-09-20 22:46:00,117.456,117.46,117.435,117.448,297100002.0
2006-09-20 22:47:00,117.467,117.467,117.436,117.444,326899998.0
2006-09-20 22:48:00,117.464,117.476,117.455,117.458,421000002.0
2006-09-20 22:49:00,117.456,117.47,117.451,117.47,382499999.0
2006-09-20 22:50:00,117.46,117.473,117.446,117.45,486599999.0
2006-09-20 22:51:00,117.457,117.472,117.449,117.463,231100001.0
2006-09-20 22:52:00,117.44,117.473,117.44,117.462,286500000.0
2006-09-20 22:53:00,117.449,117.47,117.44,117.461,363500007.0
2006-09-20 22:54:00,117.462,117.473,117.451,117.465,160999999.0
2006-09-20 22:55:00,117.468,117.477,117.442,117.47,245400000.0
2006-09-20 22:56:00,117.466,117.476,117.438,117.438,254599997.0
2006-09-20 22:57:00,117.464,117.474,117.443,117.453,295499999.0
2006-09-20 22:58:00,117.447,117.459,117.428,117.448,208099999.0
2006-09-20 22:59:00,117.442,117.442,117.411,117.427,266999997.0
2006-09-20 23:00:00,117.426,117.446,117.416,117.416,312800003.0
2006-09-20 23:01:00,117.353,117.353,117.247,117.311,161000005.0
2006-09-20 23:02:00,117.394,117.406,117.387,117.402,161000001.0
2006-09-20 23:03:00,117.389,117.389,117.375,117.375,138800001.0
2006-09-20 23:04:00,117.378,117.392,117.367,117.38,62400000.0
2006-09-20 23:05:00,117.4,117.402,117.389,117.39,278099997.0
2006-09-20 23:06:00,117.395,117.395,117.357,117.375,246400003.0
2006-09-20 23:07:00,117.373,117.373,117.347,117.347,134100002.0
2006-09-20 23:08:00,117.382,117.402,117.382,117.396,334099997.0
2006-09-20 23:09:00,117.402,117.425,117.399,117.419,273199995.0
2006-09-20 23:10:00,117.42,117.425,117.398,117.425,274399999.0
2006-09-20 23:11:00,117.432,117.432,117.404,117.404,258699998.0
2006-09-20 23:12:00,117.414,117.426,117.398,117.426,404499998.0
2006-09-20 23:13:00,117.423,117.434,117.412,117.412,450099998.0
2006-09-20 23:14:00,117.386,117.426,117.384,117.421,175700000.0
2006-09-20 23:15:00,117.427,117.427,117.396,117.42,307799995.0
2006-09-20 23:16:00,117.417,117.419,117.402,117.402,203699999.0
2006-09-20 23:17:00,117.385,117.399,117.37,117.37,250000001.0
2006-09-20 23:18:00,117.388,117.394,117.379,117.38,324900001.0
2006-09-20 23:19:00,117.38,117.389,117.36,117.372,359500005.0
2006-09-20 23:20:00,117.368,117.369,117.345,117.369,167199997.0
2006-09-20 23:21:00,117.376,117.379,117.35,117.364,175399999.0
2006-09-20 23:22:00,117.363,117.372,117.355,117.362,236399991.0
2006-09-20 23:23:00,117.373,117.392,117.366,117.373,294700003.0
2006-09-20 23:24:00,117.387,117.387,117.358,117.375,145400002.0
2006-09-20 23:25:00,117.383,117.383,117.367,117.378,400900006.0
2006-09-20 23:26:00,117.376,117.389,117.358,117.389,247499998.0
2006-09-20 23:27:00,117.385,117.39,117.374,117.38,332099997.0
2006-09-20 23:28:00,117.36,117.388,117.35,117.388,292999997.0
2006-09-20 23:29:00,117.38,117.393,117.38,117.393,209999999.0
2006-09-20 23:30:00,117.393,117.395,117.39,117.395,86099999.0
2006-09-20 23:31:00,117.395,117.398,117.38,117.38,282100001.0
2006-09-20 23:32:00,117.383,117.405,117.36,117.405,212299999.0
2006-09-20 23:33:00,117.395,117.428,117.385,117.41,304200000.0
2006-09-20 23:34:00,117.38,117.42,117.377,117.42,199000000.0
2006-09-20 23:35:00,117.405,117.413,117.393,117.393,212600002.0
2006-09-20 23:36:00,117.391,117.41,117.38,117.38,258000002.0
2006-09-20 23:37:00,117.367,117.407,117.366,117.397,138400002.0
2006-09-20 23:38:00,117.385,117.392,117.361,117.392,366700001.0
2006-09-20 23:39:00,117.394,117.403,117.38,117.388,243000002.0
2006-09-20 23:40:00,117.377,117.405,117.375,117.39,285399998.0
2006-09-20 23:41:00,117.389,117.389,117.379,117.384,90600000.0
2006-09-20 23:42:00,117.388,117.388,117.364,117.378,189700004.0
2006-09-20 23:43:00,117.375,117.377,117.354,117.363,202499999.0
2006-09-20 23:44:00,117.353,117.356,117.341,117.356,232499996.0
2006-09-20 23:45:00,117.361,117.361,117.348,117.355,73100001.0
2006-09-20 23:46:00,117.36,117.36,117.333,117.337,165900000.0
2006-09-20 23:47:00,117.337,117.353,117.329,117.353,234700004.0
2006-09-20 23:48:00,117.353,117.367,117.345,117.357,200000003.0
2006-09-20 23:49:00,117.369,117.369,117.35,117.359,305300002.0
2006-09-20 23:50:00,117.377,117.399,117.361,117.399,396400003.0
2006-09-20 23:51:00,117.405,117.41,117.335,117.344,281800005.0
2006-09-20 23:52:00,117.34,117.369,117.332,117.355,243499997.0
2006-09-20 23:53:00,117.344,117.35,117.339,117.35,186199992.0
2006-09-20 23:54:00,117.367,117.388,117.357,117.357,368600001.0
2006-09-20 23:55:00,117.358,117.358,117.301,117.314,214199994.0
2006-09-20 23:56:00,117.312,117.35,117.303,117.333,124899998.0
2006-09-20 23:57:00,117.352,117.362,117.316,117.316,114800002.0
2006-09-20 23:58:00,117.33,117.347,117.294,117.298,111000003.0
2006-09-20 23:59:00,117.302,117.351,117.302,117.337,267500002.0
2006-09-21 00:00:00,117.331,117.331,117.286,117.302,274900003.0
2006-09-21 00:01:00,117.313,117.32,117.309,117.32,241899999.0
2006-09-21 00:02:00,117.317,117.336,117.317,117.328,193800005.0
2006-09-21 00:03:00,117.32,117.328,117.315,117.322,301200001.0
2006-09-21 00:04:00,117.327,117.327,117.298,117.317,292200004.0
2006-09-21 00:05:00,117.323,117.332,117.316,117.332,234000002.0
2006-09-21 00:06:00,117.325,117.337,117.318,117.325,266000001.0
2006-09-21 00:07:00,117.308,117.352,117.308,117.336,485300005.0
2006-09-21 00:08:00,117.303,117.341,117.302,117.33,293399997.0
2006-09-21 00:09:00,117.334,117.335,117.321,117.335,322999998.0
2006-09-21 00:10:00,117.337,117.337,117.302,117.327,136000000.0
2006-09-21 00:11:00,117.327,117.334,117.317,117.33,249699999.0
2006-09-21 00:12:00,117.328,117.335,117.328,117.335,102400001.0
2006-09-21 00:13:00,117.323,117.339,117.314,117.336,331499997.0
2006-09-21 00:14:00,117.33,117.33,117.284,117.284,206899999.0
2006-09-21 00:15:00,117.318,117.327,117.294,117.3,332900000.0
2006-09-21 00:16:00,117.333,117.337,117.33,117.33,308299997.0
2006-09-21 00:17:00,117.317,117.333,117.313,117.321,121799998.0
2006-09-21 00:18:00,117.328,117.328,117.306,117.31,163600002.0
2006-09-21 00:19:00,117.32,117.325,117.315,117.315,285900001.0
2006-09-21 00:20:00,117.32,117.33,117.311,117.33,268399996.0
2006-09-21 00:21:00,117.325,117.332,117.307,117.313,199600001.0
2006-09-21 00:22:00,117.32,117.324,117.293,117.302,299900001.0
2006-09-21 00:23:00,117.318,117.326,117.309,117.314,236399998.0
2006-09-21 00:24:00,117.305,117.321,117.286,117.321,484900006.0
2006-09-21 00:25:00,117.305,117.379,117.303,117.327,183699998.0
2006-09-21 00:26:00,117.353,117.373,117.339,117.361,173499999.0
2006-09-21 00:27:00,117.345,117.345,117.329,117.344,177299999.0
2006-09-21 00:28:00,117.363,117.369,117.321,117.351,365899998.0
2006-09-21 00:29:00,117.357,117.357,117.319,117.341,155100001.0
2006-09-21 00:30:00,117.351,117.351,117.325,117.341,160200002.0
2006-09-21 00:31:00,117.35,117.351,117.336,117.337,293899994.0
2006-09-21 00:32:00,117.345,117.345,117.323,117.323,231900001.0
2006-09-21 00:33:00,117.33,117.338,117.32,117.328,198800000.0
2006-09-21 00:34:00,117.336,117.365,117.336,117.361,111899999.0
2006-09-21 00:35:00,117.353,117.361,117.335,117.361,453399996.0
2006-09-21 00:36:00,117.362,117.362,117.354,117.357,126900001.0
2006-09-21 00:37:00,117.379,117.395,117.363,117.364,317399999.0
2006-09-21 00:38:00,117.369,117.375,117.359,117.364,369499993.0
2006-09-21 00:39:00,117.368,117.385,117.36,117.371,203999997.0
2006-09-21 00:40:00,117.365,117.368,117.354,117.354,387300002.0
2006-09-21 00:41:00,117.363,117.363,117.334,117.343,268200000.0
2006-09-21 00:42:00,117.358,117.372,117.353,117.371,458800002.0
2006-09-21 00:43:00,117.371,117.418,117.371,117.41,336199996.0
2006-09-21 00:44:00,117.394,117.409,117.388,117.388,248499999.0
2006-09-21 00:45:00,117.412,117.412,117.402,117.407,98099998.0
2006-09-21 00:46:00,117.408,117.418,117.397,117.406,221900002.0
2006-09-21 00:47:00,117.428,117.429,117.406,117.419,285699999.0
2006-09-21 00:48:00,117.41,117.415,117.41,117.41,181700001.0
2006-09-21 00:49:00,117.402,117.416,117.4,117.416,274200004.0
2006-09-21 00:50:00,117.417,117.419,117.402,117.408,301499999.0
2006-09-21 00:51:00,117.405,117.42,117.397,117.406,217000001.0
2006-09-21 00:52:00,117.411,117.427,117.388,117.388,433700002.0
2006-09-21 00:53:00,117.425,117.444,117.425,117.444,203000003.0
2006-09-21 00:54:00,117.45,117.451,117.442,117.442,148499997.0
2006-09-21 00:55:00,117.43,117.446,117.417,117.446,228500003.0
2006-09-21 00:56:00,117.444,117.444,117.422,117.434,382400002.0
2006-09-21 00:57:00,117.425,117.44,117.419,117.432,144900001.0
2006-09-21 00:58:00,117.447,117.449,117.42,117.432,128500001.0
2006-09-21 00:59:00,117.44,117.451,117.433,117.451,216999996.0
2006-09-21 01:00:00,117.452,117.456,117.423,117.447,282899998.0
2006-09-21 01:01:00,117.468,117.468,117.43,117.447,207800001.0
2006-09-21 01:02:00,117.445,117.453,117.435,117.45,342299997.0
2006-09-21 01:03:00,117.452,117.467,117.433,117.433,226199994.0
2006-09-21 01:04:00,117.457,117.457,117.441,117.452,247799999.0
2006-09-21 01:05:00,117.445,117.455,117.414,117.432,403600006.0
2006-09-21 01:06:00,117.434,117.448,117.424,117.448,323100007.0
2006-09-21 01:07:00,117.452,117.453,117.43,117.439,170499997.0
2006-09-21 01:08:00,117.441,117.448,117.426,117.448,188299999.0
2006-09-21 01:09:00,117.435,117.435,117.409,117.41,157700003.0
2006-09-21 01:10:00,117.435,117.443,117.423,117.437,215800002.0
2006-09-21 01:11:00,117.433,117.442,117.422,117.439,236499996.0
2006-09-21 01:12:00,117.43,117.43,117.418,117.429,248199996.0
2006-09-21 01:13:00,117.432,117.444,117.417,117.435,346000001.0
2006-09-21 01:14:00,117.433,117.439,117.404,117.439,110499999.0
2006-09-21 01:15:00,117.452,117.452,117.434,117.438,252300003.0
2006-09-21 01:16:00,117.428,117.438,117.414,117.438,202900001.0
2006-09-21 01:17:00,117.437,117.445,117.422,117.422,277800004.0
2006-09-21 01:18:00,117.445,117.445,117.44,117.445,223999998.0
2006-09-21 01:19:00,117.424,117.443,117.409,117.422,237499996.0
2006-09-21 01:20:00,117.425,117.433,117.409,117.413,204299997.0
2006-09-21 01:21:00,117.428,117.439,117.424,117.427,215400003.0
2006-09-21 01:22:00,117.435,117.445,117.404,117.426,425499997.0
2006-09-21 01:23:00,117.435,117.441,117.418,117.437,158300002.0
2006-09-21 01:24:00,117.428,117.436,117.418,117.418,316599998.0
2006-09-21 01:25:00,117.408,117.448,117.403,117.448,211499999.0
2006-09-21 01:26:00,117.447,117.449,117.421,117.421,326699997.0
2006-09-21 01:27:00,117.439,117.445,117.419,117.436,225399997.0
2006-09-21 01:28:00,117.446,117.448,117.42,117.431,292399998.0
2006-09-21 01:29:00,117.435,117.45,117.435,117.445,151799997.0
2006-09-21 01:30:00,117.437,117.455,117.434,117.45,290100004.0
2006-09-21 01:31:00,117.445,117.457,117.445,117.457,260299996.0
2006-09-21 01:32:00,117.444,117.444,117.415,117.425,337300000.0
2006-09-21 01:33:00,117.43,117.441,117.415,117.441,140599999.0
2006-09-21 01:34:00,117.445,117.453,117.412,117.426,344500002.0
2006-09-21 01:35:00,117.428,117.449,117.42,117.424,306100004.0
2006-09-21 01:36:00,117.443,117.445,117.438,117.44,118900003.0
2006-09-21 01:37:00,117.43,117.438,117.356,117.41,303800002.0
2006-09-21 01:38:00,117.432,117.432,117.41,117.418,230700002.0
2006-09-21 01:39:00,117.418,117.418,117.388,117.388,360200002.0
2006-09-21 01:40:00,117.408,117.41,117.384,117.406,390500002.0
2006-09-21 01:41:00,117.418,117.418,117.379,117.387,312599996.0
2006-09-21 01:42:00,117.412,117.413,117.407,117.407,184999998.0
2006-09-21 01:43:00,117.396,117.405,117.39,117.395,116100001.0
2006-09-21 01:44:00,117.39,117.398,117.378,117.379,242100004.0
2006-09-21 01:45:00,117.372,117.389,117.355,117.389,506000001.0
2006-09-21 01:46:00,117.388,117.388,117.357,117.357,161600004.0
2006-09-21 01:47:00,117.331,117.341,117.321,117.33,200199994.0
2006-09-21 01:48:00,117.34,117.351,117.331,117.331,209199996.0
2006-09-21 01:49:00,117.317,117.338,117.317,117.338,132500003.0
2006-09-21 01:50:00,117.334,117.341,117.327,117.33,223699996.0
2006-09-21 01:51:00,117.323,117.344,117.309,117.333,298599996.0
2006-09-21 01:52:00,117.328,117.34,117.314,117.314,265200002.0
2006-09-21 01:53:00,117.34,117.346,117.33,117.346,287499995.0
2006-09-21 01:54:00,117.34,117.346,117.328,117.33,232299999.0
2006-09-21 01:55:00,117.321,117.321,117.281,117.301,198600005.0
2006-09-21 01:56:00,117.291,117.291,117.278,117.286,183300001.0
2006-09-21 01:57:00,117.283,117.301,117.283,117.299,288699992.0
2006-09-21 01:58:00,117.282,117.297,117.28,117.287,207500001.0
2006-09-21 01:59:00,117.303,117.318,117.293,117.299,266100006.0
2006-09-21 02:00:00,117.29,117.316,117.276,117.316,106099999.0
2006-09-21 02:01:00,117.313,117.313,117.296,117.313,173299999.0
2006-09-21 02:02:00,117.305,117.323,117.302,117.314,277700004.0
2006-09-21 02:03:00,117.315,117.316,117.291,117.311,322500005.0
2006-09-21 02:04:00,117.313,117.315,117.291,117.291,120600000.0
2006-09-21 02:05:00,117.316,117.337,117.316,117.323,281999999.0
2006-09-21 02:06:00,117.313,117.337,117.294,117.337,207500001.0
2006-09-21 02:07:00,117.336,117.362,117.324,117.362,274500000.0
2006-09-21 02:08:00,117.341,117.341,117.311,117.334,133900004.0
2006-09-21 02:09:00,117.34,117.34,117.317,117.325,198499998.0
2006-09-21 02:10:00,117.32,117.337,117.309,117.33,260100000.0
2006-09-21 02:11:00,117.323,117.323,117.31,117.31,317399993.0
2006-09-21 02:12:00,117.31,117.312,117.301,117.308,251600001.0
2006-09-21 02:13:00,117.315,117.321,117.288,117.297,231500001.0
2006-09-21 02:14:00,117.3,117.31,117.279,117.31,199899998.0
2006-09-21 02:15:00,117.315,117.315,117.286,117.286,215700002.0
2006-09-21 02:16:00,117.313,117.327,117.308,117.314,217899998.0
2006-09-21 02:17:00,117.312,117.318,117.28,117.294,210300006.0
2006-09-21 02:18:00,117.302,117.302,117.296,117.296,212499996.0
2006-09-21 02:19:00,117.294,117.301,117.284,117.285,208000002.0
2006-09-21 02:20:00,117.292,117.307,117.292,117.305,157900004.0
2006-09-21 02:21:00,117.303,117.306,117.294,117.304,282799996.0
2006-09-21 02:22:00,117.298,117.31,117.284,117.31,270300001.0
2006-09-21 02:23:00,117.302,117.311,117.301,117.301,195000001.0
2006-09-21 02:24:00,117.293,117.298,117.272,117.298,256199997.0
2006-09-21 02:25:00,117.298,117.301,117.296,117.297,163100002.0
2006-09-21 02:26:00,117.287,117.287,117.257,117.274,153900004.0
2006-09-21 02:27:00,117.266,117.27,117.265,117.265,122799999.0
2006-09-21 02:28:00,117.264,117.288,117.264,117.277,222200001.0
2006-09-21 02:29:00,117.287,117.29,117.281,117.281,189700002.0
2006-09-21 02:30:00,117.272,117.281,117.261,117.276,289100003.0
2006-09-21 02:31:00,117.288,117.289,117.251,117.255,151400000.0
2006-09-21 02:32:00,117.251,117.251,117.219,117.219,117300000.0
2006-09-21 02:33:00,117.231,117.235,117.224,117.224,300200002.0
2006-09-21 02:34:00,117.228,117.229,117.194,117.212,175600003.0
2006-09-21 02:35:00,117.218,117.225,117.211,117.218,436699996.0
2006-09-21 02:36:00,117.202,117.219,117.202,117.215,222700003.0
2006-09-21 02:37:00,117.221,117.221,117.192,117.207,226600003.0
2006-09-21 02:38:00,117.212,117.222,117.188,117.195,192799997.0
2006-09-21 02:39:00,117.18,117.193,117.16,117.187,340100002.0
2006-09-21 02:40:00,117.18,117.205,117.173,117.196,306200006.0
2006-09-21 02:41:00,117.208,117.209,117.174,117.193,227800000.0
2006-09-21 02:42:00,117.187,117.199,117.155,117.168,218499999.0
2006-09-21 02:43:00,117.187,117.187,117.15,117.162,101799999.0
2006-09-21 02:44:00,117.165,117.187,117.16,117.186,166300003.0
2006-09-21 02:45:00,117.172,117.178,117.142,117.167,273000005.0
2006-09-21 02:46:00,117.174,117.174,117.17,117.17,154699998.0
2006-09-21 02:47:00,117.17,117.173,117.135,117.173,342400005.0
2006-09-21 02:48:00,117.171,117.171,117.138,117.141,288700005.0
2006-09-21 02:49:00,117.14,117.14,117.12,117.13,202800005.0
2006-09-21 02:50:00,117.138,117.149,117.126,117.149,133400000.0
2006-09-21 02:51:00,117.147,117.147,117.117,117.132,159199998.0
2006-09-21 02:52:00,117.15,117.15,117.132,117.143,328000007.0
2006-09-21 02:53:00,117.148,117.16,117.142,117.157,274000002.0
2006-09-21 02:54:00,117.162,117.219,117.162,117.219,221799999.0
2006-09-21 02:55:00,117.221,117.221,117.19,117.194,179199998.0
2006-09-21 02:56:00,117.185,117.198,117.18,117.195,345799994.0
2006-09-21 02:57:00,117.19,117.19,117.156,117.156,182399997.0
2006-09-21 02:58:00,117.16,117.167,117.148,117.156,347199992.0
2006-09-21 02:59:00,117.171,117.171,117.146,117.157,250499999.0
2006-09-21 03:00:00,117.155,117.184,117.155,117.184,98800002.0
2006-09-21 03:01:00,117.193,117.205,117.15,117.205,283200000.0
2006-09-21 03:02:00,117.199,117.199,117.181,117.181,220800003.0
2006-09-21 03:03:00,117.18,117.185,117.144,117.157,391100008.0
2006-09-21 03:04:00,117.15,117.152,117.128,117.152,349199993.0
2006-09-21 03:05:00,117.153,117.153,117.135,117.135,238900006.0
2006-09-21 03:06:00,117.135,117.143,117.123,117.138,258000004.0
2006-09-21 03:07:00,117.132,117.137,117.108,117.116,350300002.0
2006-09-21 03:08:00,117.14,117.149,117.098,117.148,326200005.0
2006-09-21 03:09:00,117.15,117.16,117.139,117.16,217000003.0
2006-09-21 03:10:00,117.145,117.156,117.129,117.156,89200000.0
2006-09-21 03:11:00,117.162,117.182,117.15,117.182,320999997.0
2006-09-21 03:12:00,117.175,117.188,117.164,117.188,162100002.0
2006-09-21 03:13:00,117.193,117.193,117.175,117.178,246200004.0
2006-09-21 03:14:00,117.16,117.167,117.136,117.16,220100000.0
2006-09-21 03:15:00,117.164,117.188,117.155,117.188,320300003.0
2006-09-21 03:16:00,117.195,117.203,117.195,117.203,211500000.0
2006-09-21 03:17:00,117.2,117.212,117.192,117.212,227399998.0
2006-09-21 03:18:00,117.205,117.205,117.158,117.166,298400001.0
2006-09-21 03:19:00,117.178,117.182,117.178,117.182,17600000.0
2006-09-21 03:20:00,117.168,117.168,117.134,117.156,322699995.0
2006-09-21 03:21:00,117.158,117.186,117.145,117.183,403700000.0
2006-09-21 03:22:00,117.19,117.198,117.19,117.198,179099998.0
2006-09-21 03:23:00,117.184,117.195,117.176,117.186,166900000.0
2006-09-21 03:24:00,117.188,117.196,117.179,117.195,297800002.0
2006-09-21 03:25:00,117.16,117.178,117.151,117.158,326000003.0
2006-09-21 03:26:00,117.158,117.187,117.15,117.18,415799997.0
2006-09-21 03:27:00,117.18,117.188,117.17,117.186,166200001.0
2006-09-21 03:28:00,117.188,117.211,117.188,117.211,339299997.0
2006-09-21 03:29:00,117.202,117.216,117.178,117.216,116600000.0
2006-09-21 03:30:00,117.212,117.228,117.204,117.228,342899997.0
2006-09-21 03:31:00,117.232,117.232,117.224,117.229,268500000.0
2006-09-21 03:32:00,117.211,117.232,117.183,117.222,327799998.0
2006-09-21 03:33:00,117.218,117.22,117.18,117.22,269400002.0
2006-09-21 03:34:00,117.238,117.239,117.203,117.225,213400002.0
2006-09-21 03:35:00,117.217,117.221,117.209,117.221,117300002.0
2006-09-21 03:36:00,117.223,117.229,117.208,117.209,200600003.0
2006-09-21 03:37:00,117.205,117.205,117.183,117.203,403400000.0
2006-09-21 03:38:00,117.2,117.211,117.187,117.202,242500003.0
2006-09-21 03:39:00,117.204,117.207,117.193,117.201,141199998.0
2006-09-21 03:40:00,117.192,117.2,117.182,117.195,239699997.0
2006-09-21 03:41:00,117.188,117.193,117.174,117.177,213200000.0
2006-09-21 03:42:00,117.175,117.185,117.172,117.18,280299996.0
2006-09-21 03:43:00,117.167,117.179,117.162,117.173,216200003.0
2006-09-21 03:44:00,117.183,117.183,117.169,117.182,165200001.0
2006-09-21 03:45:00,117.175,117.175,117.152,117.164,201899999.0
2006-09-21 03:46:00,117.163,117.165,117.141,117.148,239799997.0
2006-09-21 03:47:00,117.152,117.152,117.128,117.128,147599998.0
2006-09-21 03:48:00,117.128,117.141,117.113,117.141,379499996.0
2006-09-21 03:49:00,117.148,117.152,117.145,117.148,192100000.0
2006-09-21 03:50:00,117.148,117.155,117.132,117.144,293299995.0
2006-09-21 03:51:00,117.152,117.152,117.131,117.145,227700007.0
2006-09-21 03:52:00,117.135,117.152,117.117,117.143,216500001.0
2006-09-21 03:53:00,117.146,117.148,117.14,117.14,225100003.0
2006-09-21 03:54:00,117.14,117.151,117.128,117.132,182400003.0
2006-09-21 03:55:00,117.118,117.12,117.091,117.12,88900000.0
2006-09-21 03:56:00,117.124,117.135,117.112,117.123,413199994.0
2006-09-21 03:57:00,117.117,117.14,117.108,117.134,226800002.0
2006-09-21 03:58:00,117.123,117.136,117.106,117.136,169900002.0
2006-09-21 03:59:00,117.147,117.152,117.135,117.135,169800001.0
2006-09-21 04:00:00,117.143,117.149,117.112,117.134,266799992.0
2006-09-21 04:01:00,117.138,117.143,117.127,117.141,331599996.0
2006-09-21 04:02:00,117.134,117.141,117.134,117.141,11700000.0
2006-09-21 04:03:00,117.133,117.141,117.123,117.138,206300004.0
2006-09-21 04:04:00,117.143,117.143,117.129,117.142,186700000.0
2006-09-21 04:05:00,117.145,117.149,117.135,117.146,59499998.0
2006-09-21 04:06:00,117.145,117.163,117.13,117.163,284800002.0
2006-09-21 04:07:00,117.161,117.161,117.15,117.158,173799998.0
2006-09-21 04:08:00,117.155,117.174,117.146,117.16,330999999.0
2006-09-21 04:09:00,117.16,117.176,117.155,117.169,370000002.0
2006-09-21 04:10:00,117.16,117.171,117.143,117.169,205600003.0
2006-09-21 04:11:00,117.163,117.165,117.138,117.139,235500003.0
2006-09-21 04:12:00,117.168,117.173,117.167,117.17,142599999.0
2006-09-21 04:13:00,117.168,117.17,117.136,117.136,255800003.0
2006-09-21 04:14:00,117.132,117.168,117.132,117.166,235999998.0
2006-09-21 04:15:00,117.148,117.158,117.132,117.155,218199998.0
2006-09-21 04:16:00,117.172,117.172,117.12,117.128,241200002.0
2006-09-21 04:17:00,117.125,117.167,117.125,117.16,176599997.0
2006-09-21 04:18:00,117.131,117.152,117.125,117.148,224700005.0
2006-09-21 04:19:00,117.138,117.146,117.122,117.146,325599991.0
2006-09-21 04:20:00,117.128,117.152,117.118,117.152,351300003.0
2006-09-21 04:21:00,117.145,117.145,117.123,117.139,153500002.0
2006-09-21 04:22:00,117.148,117.166,117.134,117.16,249599994.0
2006-09-21 04:23:00,117.162,117.17,117.142,117.154,217400001.0
2006-09-21 04:24:00,117.168,117.175,117.168,117.175,104199999.0
2006-09-21 04:25:00,117.172,117.174,117.145,117.164,199800002.0
2006-09-21 04:26:00,117.159,117.167,117.139,117.16,219200004.0
2006-09-21 04:27:00,117.147,117.161,117.137,117.14,432099994.0
2006-09-21 04:28:00,117.156,117.16,117.141,117.144,120900000.0
2006-09-21 04:29:00,117.145,117.167,117.145,117.166,58299998.0
2006-09-21 04:30:00,117.15,117.15,117.111,117.134,196000003.0
2006-09-21 04:31:00,117.16,117.165,117.16,117.165,196100001.0
2006-09-21 04:32:00,117.162,117.167,117.145,117.156,362999997.0
2006-09-21 04:33:00,117.157,117.163,117.151,117.163,334900006.0
2006-09-21 04:34:00,117.15,117.163,117.142,117.163,247199994.0
2006-09-21 04:35:00,117.168,117.169,117.136,117.154,242600000.0
2006-09-21 04:36:00,117.152,117.177,117.148,117.167,448799997.0
2006-09-21 04:37:00,117.153,117.162,117.142,117.159,204200003.0
2006-09-21 04:38:00,117.168,117.168,117.138,117.158,341700001.0
2006-09-21 04:39:00,117.143,117.167,117.143,117.158,205399998.0
2006-09-21 04:40:00,117.153,117.166,117.13,117.161,170899999.0
2006-09-21 04:41:00,117.147,117.163,117.135,117.146,314200003.0
2006-09-21 04:42:00,117.161,117.161,117.139,117.145,121599998.0
2006-09-21 04:43:00,117.152,117.155,117.127,117.144,174899999.0
2006-09-21 04:44:00,117.156,117.16,117.117,117.117,204700000.0
2006-09-21 04:45:00,117.141,117.148,117.116,117.148,277700006.0
2006-09-21 04:46:00,117.158,117.159,117.123,117.144,254400002.0
2006-09-21 04:47:00,117.15,117.15,117.136,117.141,92599999.0
2006-09-21 04:48:00,117.15,117.154,117.14,117.147,238100000.0
2006-09-21 04:49:00,117.138,117.155,117.124,117.15,281599998.0
2006-09-21 04:50:00,117.135,117.155,117.124,117.155,270600003.0
2006-09-21 04:51:00,117.145,117.145,117.128,117.139,174800002.0
2006-09-21 04:52:00,117.147,117.153,117.14,117.142,308200004.0
2006-09-21 04:53:00,117.136,117.149,117.115,117.115,262199998.0
2006-09-21 04:54:00,117.118,117.15,117.105,117.148,175900001.0
2006-09-21 04:55:00,117.147,117.149,117.123,117.14,215299999.0
2006-09-21 04:56:00,117.132,117.134,117.127,117.131,210899999.0
2006-09-21 04:57:00,117.12,117.149,117.118,117.149,268299993.0
2006-09-21 04:58:00,117.146,117.146,117.125,117.146,224700002.0
2006-09-21 04:59:00,117.135,117.15,117.117,117.13,355400001.0
2006-09-21 05:00:00,117.131,117.131,117.108,117.131,213300001.0
2006-09-21 05:01:00,117.133,117.148,117.124,117.144,213900002.0
2006-09-21 05:02:00,117.14,117.149,117.14,117.147,82800000.0
2006-09-21 05:03:00,117.145,117.145,117.114,117.119,219399998.0
2006-09-21 05:04:00,117.132,117.136,117.111,117.135,371599996.0
2006-09-21 05:05:00,117.133,117.133,117.097,117.126,224499999.0
2006-09-21 05:06:00,117.134,117.138,117.118,117.133,203700000.0
2006-09-21 05:07:00,117.143,117.149,117.118,117.133,302299998.0
2006-09-21 05:08:00,117.123,117.146,117.123,117.141,219199997.0
2006-09-21 05:09:00,117.122,117.148,117.12,117.137,158200002.0
2006-09-21 05:10:00,117.141,117.141,117.122,117.122,225999998.0
2006-09-21 05:11:00,117.122,117.13,117.113,117.119,154099997.0
2006-09-21 05:12:00,117.112,117.121,117.112,117.116,212300002.0
2006-09-21 05:13:00,117.11,117.124,117.099,117.113,189800004.0
2006-09-21 05:14:00,117.105,117.124,117.089,117.108,376399996.0
2006-09-21 05:15:00,117.118,117.125,117.117,117.123,376199995.0
2006-09-21 05:16:00,117.124,117.131,117.105,117.131,271500002.0
2006-09-21 05:17:00,117.128,117.128,117.101,117.101,234499995.0
2006-09-21 05:18:00,117.118,117.118,117.118,117.118,26200001.0
2006-09-21 05:19:00,117.104,117.12,117.088,117.092,331000006.0
2006-09-21 05:20:00,117.12,117.123,117.091,117.112,214400003.0
2006-09-21 05:21:00,117.106,117.124,117.096,117.117,385600006.0
2006-09-21 05:22:00,117.103,117.112,117.092,117.107,209000001.0
2006-09-21 05:23:00,117.103,117.104,117.074,117.092,314300002.0
2006-09-21 05:24:00,117.113,117.113,117.082,117.082,301100002.0
2006-09-21 05:25:00,117.103,117.114,117.092,117.11,254699998.0
2006-09-21 05:26:00,117.101,117.127,117.101,117.119,325599995.0
2006-09-21 05:27:00,117.126,117.126,117.115,117.115,64700001.0
2006-09-21 05:28:00,117.113,117.119,117.09,117.107,255999998.0
2006-09-21 05:29:00,117.11,117.11,117.093,117.11,269499995.0
2006-09-21 05:30:00,117.118,117.118,117.083,117.107,172000001.0
2006-09-21 05:31:00,117.101,117.101,117.062,117.078,257199995.0
2006-09-21 05:32:00,117.09,117.109,117.061,117.109,320700002.0
2006-09-21 05:33:00,117.117,117.12,117.115,117.118,263500003.0
2006-09-21 05:34:00,117.112,117.118,117.083,117.105,341099995.0
2006-09-21 05:35:00,117.11,117.123,117.105,117.119,299000000.0
2006-09-21 05:36:00,117.128,117.129,117.09,117.104,288600003.0
2006-09-21 05:37:00,117.09,117.107,117.078,117.106,268800000.0
2006-09-21 05:38:00,117.095,117.106,117.075,117.106,146299996.0
2006-09-21 05:39:00,117.09,117.101,117.085,117.101,187299996.0
2006-09-21 05:40:00,117.105,117.111,117.098,117.099,291700002.0
2006-09-21 05:41:00,117.097,117.102,117.094,117.097,295399994.0
2006-09-21 05:42:00,117.095,117.095,117.075,117.082,257999999.0
2006-09-21 05:43:00,117.085,117.098,117.073,117.096,197499998.0
2006-09-21 05:44:00,117.092,117.093,117.067,117.075,292200003.0
2006-09-21 05:45:00,117.088,117.091,117.079,117.088,253099994.0
2006-09-21 05:46:00,117.086,117.091,117.08,117.08,191600004.0
2006-09-21 05:47:00,117.081,117.089,117.061,117.061,210099999.0
2006-09-21 05:48:00,117.09,117.1,117.09,117.097,249699999.0
2006-09-21 05:49:00,117.086,117.095,117.07,117.083,150500002.0
2006-09-21 05:50:00,117.078,117.078,117.061,117.064,113400003.0
2006-09-21 05:51:00,117.055,117.076,117.044,117.076,230600004.0
2006-09-21 05:52:00,117.079,117.095,117.066,117.068,293600002.0
2006-09-21 05:53:00,117.09,117.106,117.09,117.099,273599998.0
2006-09-21 05:54:00,117.096,117.115,117.09,117.115,452000004.0
2006-09-21 05:55:00,117.12,117.12,117.1,117.113,268200006.0
2006-09-21 05:56:00,117.106,117.106,117.08,117.094,241400001.0
2006-09-21 05:57:00,117.107,117.11,117.104,117.109,171700001.0
2006-09-21 05:58:00,117.117,117.117,117.088,117.105,297599996.0
2006-09-21 05:59:00,117.113,117.119,117.082,117.111,313999999.0
2006-09-21 06:00:00,117.112,117.121,117.083,117.084,188699999.0
2006-09-21 06:01:00,117.107,117.118,117.09,117.09,297700000.0
2006-09-21 06:02:00,117.113,117.113,117.101,117.107,246999999.0
2006-09-21 06:03:00,117.095,117.095,117.086,117.094,225800003.0
2006-09-21 06:04:00,117.077,117.077,117.061,117.062,189999997.0
2006-09-21 06:05:00,117.088,117.088,117.048,117.079,300400005.0
2006-09-21 06:06:00,117.09,117.09,117.057,117.064,232099997.0
2006-09-21 06:07:00,117.097,117.097,117.061,117.076,312399996.0
2006-09-21 06:08:00,117.09,117.09,117.057,117.072,317300004.0
2006-09-21 06:09:00,117.075,117.082,117.051,117.076,228300000.0
2006-09-21 06:10:00,117.078,117.078,117.048,117.062,159899999.0
2006-09-21 06:11:00,117.055,117.072,117.054,117.07,301200003.0
2006-09-21 06:12:00,117.06,117.088,117.048,117.088,171499999.0
2006-09-21 06:13:00,117.08,117.08,117.071,117.071,163599997.0
2006-09-21 06:14:00,117.063,117.076,117.052,117.071,183800003.0
2006-09-21 06:15:00,117.063,117.076,117.051,117.064,213800002.0
2006-09-21 06:16:00,117.058,117.066,117.028,117.061,90899998.0
2006-09-21 06:17:00,117.068,117.074,117.054,117.06,135700001.0
2006-09-21 06:18:00,117.068,117.072,117.053,117.061,344899996.0
2006-09-21 06:19:00,117.068,117.074,117.042,117.066,274300001.0
2006-09-21 06:20:00,117.06,117.077,117.056,117.075,250600000.0
2006-09-21 06:21:00,117.06,117.071,117.049,117.059,197100000.0
2006-09-21 06:22:00,117.077,117.077,117.04,117.055,223399999.0
2006-09-21 06:23:00,117.058,117.069,117.049,117.069,181200005.0
2006-09-21 06:24:00,117.059,117.063,117.053,117.057,320399994.0
2006-09-21 06:25:00,117.06,117.065,117.045,117.05,356099998.0
2006-09-21 06:26:00,117.054,117.071,117.049,117.057,162799997.0
2006-09-21 06:27:00,117.058,117.058,117.033,117.053,264800003.0
2006-09-21 06:28:00,117.058,117.058,117.036,117.05,311400006.0
2006-09-21 06:29:00,117.048,117.059,117.044,117.057,292400004.0
2006-09-21 06:30:00,117.057,117.062,117.053,117.062,227199997.0
2006-09-21 06:31:00,117.063,117.076,117.055,117.064,290200002.0
2006-09-21 06:32:00,117.07,117.082,117.06,117.082,193199995.0
2006-09-21 06:33:00,117.075,117.075,117.052,117.065,208699999.0
2006-09-21 06:34:00,117.073,117.079,117.057,117.061,439799996.0
2006-09-21 06:35:00,117.076,117.08,117.054,117.054,117500000.0
2006-09-21 06:36:00,117.071,117.077,117.068,117.068,224900001.0
2006-09-21 06:37:00,117.075,117.089,117.075,117.085,156200001.0
2006-09-21 06:38:00,117.088,117.088,117.045,117.059,155599997.0
2006-09-21 06:39:00,117.075,117.086,117.059,117.086,406999994.0
2006-09-21 06:40:00,117.092,117.097,117.061,117.089,387000004.0
2006-09-21 06:41:00,117.098,117.1,117.068,117.069,299300007.0
2006-09-21 06:42:00,117.09,117.095,117.087,117.095,312799999.0
2006-09-21 06:43:00,117.088,117.088,117.07,117.07,38899999.0
2006-09-21 06:44:00,117.077,117.077,117.052,117.052,265399995.0
2006-09-21 06:45:00,117.038,117.07,117.035,117.057,196900002.0
2006-09-21 06:46:00,117.07,117.07,117.035,117.05,251099999.0
2006-09-21 06:47:00,117.04,117.06,117.034,117.06,98200001.0
2006-09-21 06:48:00,117.068,117.084,117.067,117.073,286200001.0
2006-09-21 06:49:00,117.078,117.09,117.077,117.09,188100000.0
2006-09-21 06:50:00,117.073,117.097,117.066,117.096,220199997.0
2006-09-21 06:51:00,117.102,117.108,117.083,117.086,252200001.0
2006-09-21 06:52:00,117.113,117.114,117.101,117.106,417800002.0
2006-09-21 06:53:00,117.102,117.111,117.089,117.089,191700004.0
2006-09-21 06:54:00,117.088,117.089,117.059,117.082,229900000.0
2006-09-21 06:55:00,117.07,117.088,117.059,117.088,338800004.0
2006-09-21 06:56:00,117.065,117.085,117.065,117.072,326199999.0
2006-09-21 06:57:00,117.067,117.105,117.06,117.105,234100002.0
2006-09-21 06:58:00,117.117,117.124,117.083,117.113,262600004.0
2006-09-21 06:59:00,117.133,117.139,117.122,117.137,221800004.0
2006-09-21 07:00:00,117.098,117.129,117.094,117.106,313700003.0
2006-09-21 07:01:00,117.116,117.135,117.109,117.135,236600003.0
2006-09-21 07:02:00,117.142,117.148,117.142,117.148,76799998.0
2006-09-21 07:03:00,117.157,117.159,117.137,117.137,491899995.0
2006-09-21 07:04:00,117.148,117.166,117.143,117.152,260700005.0
2006-09-21 07:05:00,117.152,117.172,117.152,117.172,271999998.0
2006-09-21 07:06:00,117.155,117.155,117.129,117.152,191400000.0
2006-09-21 07:07:00,117.157,117.167,117.139,117.152,224399997.0
2006-09-21 07:08:00,117.165,117.18,117.165,117.168,191300002.0
2006-09-21 07:09:00,117.178,117.178,117.134,117.134,198499998.0
2006-09-21 07:10:00,117.115,117.115,117.1,117.11,197900006.0
2006-09-21 07:11:00,117.116,117.116,117.099,117.113,160300003.0
2006-09-21 07:12:00,117.101,117.117,117.092,117.104,375599998.0
2006-09-21 07:13:00,117.095,117.098,117.082,117.097,354200006.0
2006-09-21 07:14:00,117.085,117.102,117.072,117.102,181200000.0
2006-09-21 07:15:00,117.095,117.104,117.077,117.104,63899998.0
2006-09-21 07:16:00,117.112,117.125,117.087,117.098,179899999.0
2006-09-21 07:17:00,117.103,117.113,117.087,117.113,177599997.0
2006-09-21 07:18:00,117.107,117.115,117.08,117.1,183300002.0
2006-09-21 07:19:00,117.101,117.112,117.101,117.112,166199999.0
2006-09-21 07:20:00,117.12,117.123,117.071,117.074,233500003.0
2006-09-21 07:21:00,117.112,117.124,117.096,117.124,72000000.0
2006-09-21 07:22:00,117.123,117.128,117.097,117.115,294800004.0
2006-09-21 07:23:00,117.105,117.129,117.084,117.129,186200000.0
2006-09-21 07:24:00,117.131,117.133,117.088,117.123,285999997.0
2006-09-21 07:25:00,117.13,117.136,117.099,117.112,236100006.0
2006-09-21 07:26:00,117.128,117.139,117.123,117.136,145300003.0
2006-09-21 07:27:00,117.11,117.13,117.1,117.124,464100003.0
2006-09-21 07:28:00,117.138,117.139,117.11,117.127,139500003.0
2006-09-21 07:29:00,117.125,117.131,117.106,117.115,170100001.0
2006-09-21 07:30:00,117.135,117.145,117.122,117.124,225699996.0
2006-09-21 07:31:00,117.142,117.142,117.12,117.12,91000000.0
2006-09-21 07:32:00,117.14,117.148,117.138,117.145,319900005.0
2006-09-21 07:33:00,117.118,117.141,117.103,117.133,255800009.0
2006-09-21 07:34:00,117.11,117.136,117.11,117.134,249699997.0
2006-09-21 07:35:00,117.12,117.133,117.105,117.12,230099996.0
2006-09-21 07:36:00,117.11,117.138,117.101,117.138,212300001.0
2006-09-21 07:37:00,117.14,117.145,117.138,117.145,238700001.0
2006-09-21 07:38:00,117.13,117.147,117.114,117.141,108200003.0
2006-09-21 07:39:00,117.14,117.149,117.113,117.123,286199996.0
2006-09-21 07:40:00,117.143,117.149,117.112,117.123,188599998.0
2006-09-21 07:41:00,117.132,117.132,117.124,117.127,234799993.0
2006-09-21 07:42:00,117.128,117.129,117.079,117.11,291700000.0
2006-09-21 07:43:00,117.12,117.12,117.093,117.093,147300000.0
2006-09-21 07:44:00,117.08,117.082,117.071,117.074,259100003.0
2006-09-21 07:45:00,117.072,117.091,117.072,117.091,98000003.0
2006-09-21 07:46:00,117.09,117.09,117.076,117.08,266500000.0
2006-09-21 07:47:00,117.061,117.073,117.04,117.073,286099993.0
2006-09-21 07:48:00,117.077,117.098,117.058,117.085,252099995.0
2006-09-21 07:49:00,117.08,117.087,117.068,117.087,116400000.0
2006-09-21 07:50:00,117.083,117.089,117.077,117.084,199900002.0
2006-09-21 07:51:00,117.078,117.088,117.053,117.088,249299998.0
2006-09-21 07:52:00,117.078,117.088,117.059,117.088,227300006.0
2006-09-21 07:53:00,117.084,117.084,117.071,117.071,263200001.0
2006-09-21 07:54:00,117.072,117.088,117.068,117.088,232400001.0
2006-09-21 07:55:00,117.086,117.086,117.048,117.083,255300003.0
2006-09-21 07:56:00,117.097,117.097,117.061,117.077,218799994.0
2006-09-21 07:57:00,117.086,117.092,117.067,117.086,272500001.0
2006-09-21 07:58:00,117.069,117.077,117.05,117.069,158100002.0
2006-09-21 07:59:00,117.083,117.083,117.072,117.074,126700003.0
2006-09-21 08:00:00,117.054,117.054,117.035,117.039,140999999.0
2006-09-21 08:01:00,117.065,117.073,117.044,117.044,300500000.0
2006-09-21 08:02:00,117.038,117.041,117.021,117.041,151700001.0
2006-09-21 08:03:00,117.037,117.039,117.019,117.039,173799995.0
2006-09-21 08:04:00,117.05,117.053,117.027,117.034,270300002.0
2006-09-21 08:05:00,117.06,117.06,117.034,117.034,242999998.0
2006-09-21 08:06:00,117.058,117.076,117.058,117.067,217900001.0
2006-09-21 08:07:00,117.074,117.077,117.06,117.061,272899997.0
2006-09-21 08:08:00,117.075,117.08,117.056,117.08,126799999.0
2006-09-21 08:09:00,117.09,117.093,117.054,117.079,194899998.0
2006-09-21 08:10:00,117.053,117.082,117.045,117.076,147499998.0
2006-09-21 08:11:00,117.09,117.09,117.071,117.071,116800003.0
2006-09-21 08:12:00,117.064,117.072,117.042,117.072,284100001.0
2006-09-21 08:13:00,117.055,117.083,117.044,117.083,209100000.0
2006-09-21 08:14:00,117.092,117.1,117.091,117.091,135599999.0
2006-09-21 08:15:00,117.095,117.095,117.032,117.07,447600002.0
2006-09-21 08:16:00,117.081,117.081,117.054,117.054,136299999.0
2006-09-21 08:17:00,117.051,117.066,117.051,117.064,193700002.0
2006-09-21 08:18:00,117.075,117.082,117.064,117.082,146799999.0
2006-09-21 08:19:00,117.07,117.07,117.049,117.054,178999997.0
2006-09-21 08:20:00,117.052,117.052,117.019,117.019,240800004.0
2006-09-21 08:21:00,117.031,117.044,117.001,117.039,125399999.0
2006-09-21 08:22:00,117.063,117.065,117.063,117.065,184599999.0
2006-09-21 08:23:00,117.06,117.078,117.06,117.063,189799998.0
2006-09-21 08:24:00,117.067,117.076,117.066,117.07,362400002.0
2006-09-21 08:25:00,117.051,117.061,117.023,117.06,380200001.0
2006-09-21 08:26:00,117.062,117.064,117.037,117.039,237100001.0
2006-09-21 08:27:00,117.055,117.06,117.052,117.055,318899998.0
2006-09-21 08:28:00,117.054,117.075,117.038,117.038,225600003.0
2006-09-21 08:29:00,117.055,117.096,117.052,117.096,256800009.0
2006-09-21 08:30:00,117.102,117.11,117.07,117.09,248100001.0
2006-09-21 08:31:00,117.116,117.127,117.049,117.049,294000001.0
2006-09-21 08:32:00,117.098,117.098,117.074,117.075,130800003.0
2006-09-21 08:33:00,117.077,117.095,117.064,117.088,293399996.0
2006-09-21 08:34:00,117.079,117.098,117.041,117.098,314499994.0
2006-09-21 08:35:00,117.113,117.117,117.11,117.114,319499998.0
2006-09-21 08:36:00,117.103,117.109,117.093,117.093,336599995.0
2006-09-21 08:37:00,117.098,117.102,117.084,117.088,102600000.0
2006-09-21 08:38:00,117.08,117.091,117.069,117.082,222600001.0
2006-09-21 08:39:00,117.077,117.101,117.075,117.101,173100004.0
2006-09-21 08:40:00,117.121,117.121,117.074,117.077,290500004.0
2006-09-21 08:41:00,117.075,117.111,117.071,117.101,331299998.0
2006-09-21 08:42:00,117.086,117.109,117.078,117.089,435800001.0
2006-09-21 08:43:00,117.085,117.094,117.083,117.094,329900005.0
2006-09-21 08:44:00,117.094,117.115,117.094,117.11,220000002.0
2006-09-21 08:45:00,117.104,117.114,117.1,117.105,421700005.0
2006-09-21 08:46:00,117.104,117.104,117.085,117.085,190600004.0
2006-09-21 08:47:00,117.085,117.088,117.047,117.059,202400002.0
2006-09-21 08:48:00,117.07,117.091,117.07,117.091,133000002.0
2006-09-21 08:49:00,117.094,117.096,117.07,117.07,285000005.0
2006-09-21 08:50:00,117.07,117.082,117.059,117.072,190500001.0
2006-09-21 08:51:00,117.071,117.081,117.071,117.079,225200005.0
2006-09-21 08:52:00,117.083,117.084,117.072,117.08,179300000.0
2006-09-21 08:53:00,117.063,117.086,117.056,117.077,170900000.0
2006-09-21 08:54:00,117.076,117.083,117.061,117.083,351500001.0
2006-09-21 08:55:00,117.077,117.084,117.053,117.073,351100003.0
2006-09-21 08:56:00,117.083,117.083,117.068,117.068,166000000.0
2006-09-21 08:57:00,117.072,117.072,117.045,117.055,262299998.0
2006-09-21 08:58:00,117.068,117.076,117.026,117.032,250099999.0
2006-09-21 08:59:00,117.039,117.069,117.039,117.06,213099998.0
2006-09-21 09:00:00,117.072,117.072,117.055,117.055,373199998.0
2006-09-21 09:01:00,117.067,117.067,117.048,117.048,133900002.0
2006-09-21 09:02:00,117.045,117.05,117.044,117.045,193700001.0
2006-09-21 09:03:00,117.037,117.059,117.032,117.051,224299998.0
2006-09-21 09:04:00,117.057,117.057,117.036,117.049,192800003.0
2006-09-21 09:05:00,117.07,117.074,117.039,117.057,253299999.0
2006-09-21 09:06:00,117.071,117.099,117.071,117.097,282600003.0
2006-09-21 09:07:00,117.09,117.107,117.08,117.082,391599998.0
2006-09-21 09:08:00,117.075,117.088,117.055,117.088,235500001.0
2006-09-21 09:09:00,117.048,117.078,117.035,117.078,157900002.0
2006-09-21 09:10:00,117.082,117.083,117.07,117.07,318400003.0
2006-09-21 09:11:00,117.07,117.089,117.053,117.053,172499999.0
2006-09-21 09:12:00,117.049,117.071,117.03,117.035,185500000.0
2006-09-21 09:13:00,117.038,117.038,117.024,117.036,215100004.0
2006-09-21 09:14:00,117.043,117.043,117.036,117.037,229800003.0
2006-09-21 09:15:00,117.033,117.057,117.016,117.057,212300008.0
2006-09-21 09:16:00,117.033,117.033,117.003,117.033,155699999.0
2006-09-21 09:17:00,117.035,117.035,117.019,117.029,78600001.0
2006-09-21 09:18:00,117.033,117.035,117.025,117.025,235000002.0
2006-09-21 09:19:00,117.025,117.032,117.004,117.004,234199998.0
2006-09-21 09:20:00,117.002,117.011,117.002,117.002,121999997.0
2006-09-21 09:21:00,117.007,117.013,116.995,116.995,155700002.0
2006-09-21 09:22:00,116.998,117.012,116.998,117.012,131100000.0
2006-09-21 09:23:00,117.003,117.017,116.987,117.01,264699999.0
2006-09-21 09:24:00,116.997,116.998,116.964,116.998,153500001.0
2006-09-21 09:25:00,117.008,117.035,117.006,117.023,269000000.0
2006-09-21 09:26:00,117.029,117.042,117.026,117.042,164099999.0
2006-09-21 09:27:00,117.052,117.059,117.049,117.05,221600000.0
2006-09-21 09:28:00,117.03,117.061,117.008,117.053,244599998.0
2006-09-21 09:29:00,117.048,117.054,117.043,117.043,169600000.0
2006-09-21 09:30:00,117.04,117.048,117.034,117.048,192700000.0
2006-09-21 09:31:00,117.047,117.049,117.031,117.031,103900001.0
2006-09-21 09:32:00,117.021,117.033,117.002,117.023,177700001.0
2006-09-21 09:33:00,117.024,117.036,117.024,117.035,307300004.0
2006-09-21 09:34:00,117.035,117.038,116.995,117.003,191400001.0
2006-09-21 09:35:00,117.031,117.048,117.014,117.048,141900000.0
2006-09-21 09:36:00,117.067,117.126,117.067,117.095,306200003.0
2006-09-21 09:37:00,117.097,117.113,117.095,117.113,187999998.0
2006-09-21 09:38:00,117.12,117.12,117.071,117.1,368599999.0
2006-09-21 09:39:00,117.099,117.099,117.059,117.059,90500000.0
2006-09-21 09:40:00,117.059,117.08,117.059,117.075,298500005.0
2006-09-21 09:41:00,117.08,117.118,117.08,117.116,215099997.0
2006-09-21 09:42:00,117.118,117.119,117.062,117.062,292399999.0
2006-09-21 09:43:00,117.052,117.067,117.036,117.067,168899999.0
2006-09-21 09:44:00,117.082,117.09,117.051,117.051,196100001.0
2006-09-21 09:45:00,117.078,117.083,117.069,117.083,305299997.0
2006-09-21 09:46:00,117.075,117.075,117.052,117.061,162000005.0
2006-09-21 09:47:00,117.061,117.071,117.059,117.071,112599997.0
2006-09-21 09:48:00,117.062,117.089,117.051,117.089,234000000.0
2006-09-21 09:49:00,117.081,117.084,117.069,117.084,163900002.0
2006-09-21 09:50:00,117.063,117.075,117.045,117.068,97600002.0
2006-09-21 09:51:00,117.078,117.098,117.073,117.098,145000001.0
2006-09-21 09:52:00,117.105,117.11,117.092,117.104,310000002.0
2006-09-21 09:53:00,117.095,117.112,117.084,117.102,268599996.0
2006-09-21 09:54:00,117.101,117.11,117.089,117.1,197100003.0
2006-09-21 09:55:00,117.119,117.119,117.116,117.116,52600001.0
2006-09-21 09:56:00,117.104,117.123,117.086,117.123,350200000.0
2006-09-21 09:57:00,117.123,117.123,117.067,117.106,168600002.0
2006-09-21 09:58:00,117.121,117.138,117.098,117.138,249999998.0
2006-09-21 09:59:00,117.142,117.161,117.142,117.161,257899997.0
2006-09-21 10:00:00,117.164,117.178,117.159,117.159,264300001.0
2006-09-21 10:01:00,117.168,117.17,117.156,117.157,256399995.0
2006-09-21 10:02:00,117.148,117.158,117.148,117.155,245200003.0
2006-09-21 10:03:00,117.15,117.153,117.103,117.134,276600002.0
2006-09-21 10:04:00,117.142,117.143,117.115,117.129,114900000.0
2006-09-21 10:05:00,117.151,117.151,117.13,117.13,253999994.0
2006-09-21 10:06:00,117.128,117.128,117.125,117.128,177099997.0
2006-09-21 10:07:00,117.13,117.136,117.1,117.128,213699998.0
2006-09-21 10:08:00,117.135,117.139,117.105,117.121,382899995.0
2006-09-21 10:09:00,117.136,117.139,117.122,117.122,252699998.0
2006-09-21 10:10:00,117.131,117.133,117.123,117.129,413000000.0
2006-09-21 10:11:00,117.11,117.134,117.1,117.131,171900000.0
2006-09-21 10:12:00,117.128,117.13,117.122,117.123,233000002.0
2006-09-21 10:13:00,117.122,117.132,117.122,117.127,192299999.0
2006-09-21 10:14:00,117.113,117.113,117.065,117.107,290299998.0
2006-09-21 10:15:00,117.116,117.116,117.076,117.108,258099997.0
2006-09-21 10:16:00,117.127,117.131,117.08,117.119,267599998.0
2006-09-21 10:17:00,117.129,117.152,117.127,117.152,268300001.0
2006-09-21 10:18:00,117.15,117.15,117.115,117.137,338400005.0
2006-09-21 10:19:00,117.131,117.156,117.131,117.146,232899998.0
2006-09-21 10:20:00,117.141,117.141,117.086,117.101,297599999.0
2006-09-21 10:21:00,117.142,117.142,117.124,117.124,276000004.0
2006-09-21 10:22:00,117.137,117.144,117.098,117.144,320100002.0
2006-09-21 10:23:00,117.143,117.143,117.127,117.13,221900003.0
2006-09-21 10:24:00,117.128,117.128,117.111,117.111,128000000.0
2006-09-21 10:25:00,117.111,117.121,117.088,117.09,295400001.0
2006-09-21 10:26:00,117.118,117.12,117.111,117.117,184399997.0
2006-09-21 10:27:00,117.103,117.112,117.093,117.103,174299999.0
2006-09-21 10:28:00,117.106,117.111,117.093,117.105,183300001.0
2006-09-21 10:29:00,117.094,117.101,117.079,117.101,116600000.0
2006-09-21 10:30:00,117.117,117.119,117.085,117.087,223599996.0
2006-09-21 10:31:00,117.09,117.091,117.075,117.091,249399992.0
2006-09-21 10:32:00,117.098,117.105,117.061,117.071,241700004.0
2006-09-21 10:33:00,117.082,117.084,117.034,117.058,140899997.0
2006-09-21 10:34:00,117.093,117.099,117.06,117.064,128400000.0
2006-09-21 10:35:00,117.091,117.091,117.072,117.085,341900001.0
2006-09-21 10:36:00,117.072,117.089,117.056,117.089,182399996.0
2006-09-21 10:37:00,117.09,117.09,117.056,117.089,91999999.0
2006-09-21 10:38:00,117.075,117.098,117.062,117.095,247200004.0
2006-09-21 10:39:00,117.093,117.093,117.074,117.078,81200001.0
2006-09-21 10:40:00,117.074,117.084,117.044,117.075,275100004.0
2006-09-21 10:41:00,117.085,117.086,117.083,117.083,171000001.0
2006-09-21 10:42:00,117.087,117.094,117.084,117.094,143899999.0
2006-09-21 10:43:00,117.096,117.102,117.094,117.098,189699999.0
2006-09-21 10:44:00,117.113,117.113,117.069,117.09,249200001.0
2006-09-21 10:45:00,117.102,117.102,117.101,117.101,87300003.0
2006-09-21 10:46:00,117.082,117.119,117.082,117.115,359100001.0
2006-09-21 10:47:00,117.11,117.111,117.096,117.105,309100004.0
2006-09-21 10:48:00,117.108,117.108,117.095,117.095,134499999.0
2006-09-21 10:49:00,117.085,117.106,117.081,117.106,179000003.0
2006-09-21 10:50:00,117.107,117.107,117.061,117.077,142999999.0
2006-09-21 10:51:00,117.089,117.092,117.083,117.092,420900004.0
2006-09-21 10:52:00,117.083,117.09,117.064,117.088,307000006.0
2006-09-21 10:53:00,117.088,117.1,117.088,117.1,87800002.0
2006-09-21 10:54:00,117.102,117.109,117.071,117.089,284500005.0
2006-09-21 10:55:00,117.088,117.099,117.072,117.085,367599996.0
2006-09-21 10:56:00,117.095,117.095,117.07,117.088,304399998.0
2006-09-21 10:57:00,117.088,117.098,117.069,117.069,205800002.0
2006-09-21 10:58:00,117.095,117.127,117.095,117.125,173600000.0
2006-09-21 10:59:00,117.128,117.128,117.107,117.107,67899998.0
2006-09-21 11:00:00,117.117,117.128,117.09,117.128,281800001.0
2006-09-21 11:01:00,117.139,117.139,117.131,117.135,248999998.0
2006-09-21 11:02:00,117.138,117.138,117.072,117.113,369700003.0
2006-09-21 11:03:00,117.125,117.125,117.109,117.109,113399999.0
2006-09-21 11:04:00,117.11,117.112,117.102,117.112,207599997.0
2006-09-21 11:05:00,117.099,117.113,117.082,117.097,308700003.0
2006-09-21 11:06:00,117.092,117.109,117.074,117.097,246399996.0
2006-09-21 11:07:00,117.08,117.088,117.07,117.081,499600005.0
2006-09-21 11:08:00,117.085,117.088,117.052,117.063,286000001.0
2006-09-21 11:09:00,117.088,117.092,117.083,117.089,208300004.0
2006-09-21 11:10:00,117.078,117.097,117.044,117.097,242899994.0
2006-09-21 11:11:00,117.099,117.099,117.076,117.09,140200003.0
2006-09-21 11:12:00,117.088,117.114,117.072,117.105,329400000.0
2006-09-21 11:13:00,117.103,117.104,117.074,117.092,218099998.0
2006-09-21 11:14:00,117.068,117.103,117.056,117.103,255100000.0
2006-09-21 11:15:00,117.089,117.089,117.071,117.082,167299998.0
2006-09-21 11:16:00,117.086,117.086,117.073,117.081,176999998.0
2006-09-21 11:17:00,117.078,117.078,117.072,117.076,321499997.0
2006-09-21 11:18:00,117.065,117.076,117.05,117.076,259999996.0
2006-09-21 11:19:00,117.074,117.082,117.045,117.054,320300003.0
2006-09-21 11:20:00,117.067,117.067,117.049,117.055,230799998.0
2006-09-21 11:21:00,117.052,117.087,117.037,117.05,323999999.0
2006-09-21 11:22:00,117.043,117.043,116.988,117.021,307100005.0
2006-09-21 11:23:00,117.028,117.044,117.014,117.039,290300000.0
2006-09-21 11:24:00,117.035,117.049,117.035,117.043,150899999.0
2006-09-21 11:25:00,117.036,117.056,117.033,117.041,257899998.0
2006-09-21 11:26:00,117.054,117.057,117.05,117.05,171300002.0
2006-09-21 11:27:00,117.06,117.085,117.06,117.085,206300001.0
2006-09-21 11:28:00,117.093,117.095,117.042,117.042,181000001.0
2006-09-21 11:29:00,117.077,117.077,117.033,117.033,195899997.0
2006-09-21 11:30:00,117.056,117.076,117.038,117.073,306800004.0
2006-09-21 11:31:00,117.08,117.08,117.043,117.071,359500003.0
2006-09-21 11:32:00,117.08,117.085,117.059,117.068,204700003.0
2006-09-21 11:33:00,117.042,117.068,117.042,117.061,302300003.0
2006-09-21 11:34:00,117.067,117.067,117.052,117.063,246300000.0
2006-09-21 11:35:00,117.048,117.072,117.037,117.068,176799997.0
2006-09-21 11:36:00,117.041,117.069,117.013,117.043,301400002.0
2006-09-21 11:37:00,117.066,117.067,117.056,117.067,244900001.0
2006-09-21 11:38:00,117.045,117.068,117.029,117.054,245100000.0
2006-09-21 11:39:00,117.053,117.076,117.031,117.076,57099999.0
2006-09-21 11:40:00,117.055,117.06,117.04,117.06,185599999.0
2006-09-21 11:41:00,117.071,117.076,117.043,117.073,174000001.0
2006-09-21 11:42:00,117.08,117.081,117.048,117.054,267200001.0
2006-09-21 11:43:00,117.083,117.083,117.055,117.055,208099997.0
2006-09-21 11:44:00,117.073,117.073,117.023,117.06,212100002.0
2006-09-21 11:45:00,117.08,117.083,117.033,117.073,204100000.0
2006-09-21 11:46:00,117.084,117.086,117.054,117.062,146500001.0
2006-09-21 11:47:00,117.051,117.073,117.031,117.069,151499999.0
2006-09-21 11:48:00,117.06,117.076,117.042,117.071,182100001.0
2006-09-21 11:49:00,117.066,117.077,117.046,117.071,341399998.0
2006-09-21 11:50:00,117.063,117.066,117.036,117.063,207000003.0
2006-09-21 11:51:00,117.054,117.071,117.047,117.058,380999995.0
2006-09-21 11:52:00,117.077,117.077,117.039,117.044,264200003.0
2006-09-21 11:53:00,117.069,117.073,117.056,117.056,359100002.0
2006-09-21 11:54:00,117.057,117.057,117.031,117.054,171800002.0
2006-09-21 11:55:00,117.052,117.055,117.046,117.055,294700003.0
2006-09-21 11:56:00,117.026,117.043,117.025,117.04,124600001.0
2006-09-21 11:57:00,117.053,117.059,117.013,117.017,339400001.0
2006-09-21 11:58:00,117.051,117.051,117.039,117.039,157700001.0
2006-09-21 11:59:00,117.008,117.019,116.975,117.019,221199998.0
2006-09-21 12:00:00,117.018,117.05,117.003,117.05,171400001.0
2006-09-21 12:01:00,117.048,117.048,117.012,117.031,286499997.0
2006-09-21 12:02:00,117.042,117.044,117.011,117.029,155199996.0
2006-09-21 12:03:00,117.03,117.035,117.005,117.028,218000000.0
2006-09-21 12:04:00,117.037,117.037,116.991,117.008,225299998.0
2006-09-21 12:05:00,117.005,117.017,116.975,117.001,480599999.0
2006-09-21 12:06:00,116.998,117.035,116.998,117.02,327500002.0
2006-09-21 12:07:00,117.03,117.03,117.006,117.024,209599998.0
2006-09-21 12:08:00,117.017,117.024,117.001,117.023,217300001.0
2006-09-21 12:09:00,117.008,117.028,116.997,117.02,309099999.0
2006-09-21 12:10:00,117.012,117.024,117.002,117.016,351599999.0
2006-09-21 12:11:00,117.009,117.024,117.0,117.024,297900007.0
2006-09-21 12:12:00,117.022,117.022,116.984,117.002,134300000.0
2006-09-21 12:13:00,117.028,117.028,116.98,117.014,287500004.0
2006-09-21 12:14:00,117.021,117.021,117.01,117.015,447400005.0
2006-09-21 12:15:00,117.027,117.027,116.995,116.995,258099995.0
2006-09-21 12:16:00,116.984,117.002,116.983,116.997,374799998.0
2006-09-21 12:17:00,117.003,117.014,116.975,116.988,459300003.0
2006-09-21 12:18:00,116.961,116.961,116.944,116.944,66200001.0
2006-09-21 12:19:00,116.927,116.945,116.902,116.917,316299998.0
2006-09-21 12:20:00,116.917,116.922,116.902,116.922,123999999.0
2006-09-21 12:21:00,116.923,116.926,116.915,116.92,252200003.0
2006-09-21 12:22:00,116.918,116.918,116.909,116.913,106100003.0
2006-09-21 12:23:00,116.906,116.913,116.895,116.905,148399999.0
2006-09-21 12:24:00,116.91,116.916,116.905,116.908,120900000.0
2006-09-21 12:25:00,116.91,116.931,116.91,116.914,299099999.0
2006-09-21 12:26:00,116.903,116.919,116.891,116.898,332499999.0
2006-09-21 12:27:00,116.901,116.901,116.886,116.897,319700010.0
2006-09-21 12:28:00,116.89,116.896,116.882,116.89,337700003.0
2006-09-21 12:29:00,116.892,116.892,116.847,116.847,271800004.0
2006-09-21 12:30:00,116.843,116.894,116.842,116.887,303600001.0
2006-09-21 12:31:00,116.883,116.928,116.883,116.922,263899999.0
2006-09-21 12:32:00,116.915,116.915,116.9,116.9,169799998.0
2006-09-21 12:33:00,116.903,116.905,116.886,116.889,199900000.0
2006-09-21 12:34:00,116.873,116.889,116.869,116.875,254500001.0
2006-09-21 12:35:00,116.865,116.865,116.842,116.85,194399996.0
2006-09-21 12:36:00,116.847,116.876,116.847,116.869,218000001.0
2006-09-21 12:37:00,116.84,116.868,116.832,116.855,249500002.0
2006-09-21 12:38:00,116.844,116.852,116.829,116.829,240800001.0
2006-09-21 12:39:00,116.828,116.835,116.822,116.822,264599995.0
2006-09-21 12:40:00,116.829,116.837,116.826,116.826,124900001.0
2006-09-21 12:41:00,116.823,116.827,116.812,116.812,269299996.0
2006-09-21 12:42:00,116.818,116.88,116.815,116.88,448399997.0
2006-09-21 12:43:00,116.868,116.868,116.833,116.834,166600001.0
2006-09-21 12:44:00,116.854,116.865,116.849,116.855,338499995.0
2006-09-21 12:45:00,116.872,116.874,116.84,116.862,74499999.0
2006-09-21 12:46:00,116.872,116.88,116.849,116.85,297799998.0
2006-09-21 12:47:00,116.856,116.856,116.838,116.848,288799999.0
2006-09-21 12:48:00,116.855,116.859,116.825,116.851,300300000.0
2006-09-21 12:49:00,116.851,116.873,116.848,116.858,343799998.0
2006-09-21 12:50:00,116.828,116.861,116.828,116.845,119700000.0
2006-09-21 12:51:00,116.838,116.878,116.828,116.843,288299997.0
2006-09-21 12:52:00,116.842,116.842,116.823,116.833,193599997.0
2006-09-21 12:53:00,116.819,116.872,116.819,116.839,327999997.0
2006-09-21 12:54:00,116.823,116.823,116.802,116.811,188799999.0
2006-09-21 12:55:00,116.818,116.826,116.815,116.826,176199999.0
2006-09-21 12:56:00,116.822,116.824,116.817,116.821,153900003.0
2006-09-21 12:57:00,116.821,116.828,116.82,116.82,242499997.0
2006-09-21 12:58:00,116.818,116.842,116.818,116.826,549599998.0
2006-09-21 12:59:00,116.824,116.824,116.784,116.784,205400000.0
2006-09-21 13:00:00,116.768,116.775,116.758,116.767,249599999.0
2006-09-21 13:01:00,116.759,116.776,116.759,116.772,289600002.0
2006-09-21 13:02:00,116.777,116.785,116.764,116.764,78500001.0
2006-09-21 13:03:00,116.758,116.775,116.756,116.772,305900001.0
2006-09-21 13:04:00,116.773,116.787,116.773,116.78,225899997.0
2006-09-21 13:05:00,116.786,116.815,116.779,116.815,389399993.0
2006-09-21 13:06:00,116.822,116.823,116.797,116.818,356300002.0
2006-09-21 13:07:00,116.822,116.84,116.811,116.835,224600006.0
2006-09-21 13:08:00,116.85,116.859,116.849,116.857,106999998.0
2006-09-21 13:09:00,116.856,116.86,116.846,116.848,272700001.0
2006-09-21 13:10:00,116.852,116.865,116.852,116.865,325800005.0
2006-09-21 13:11:00,116.855,116.87,116.847,116.87,183599998.0
2006-09-21 13:12:00,116.871,116.878,116.855,116.855,129399998.0
2006-09-21 13:13:00,116.863,116.867,116.858,116.858,252299990.0
2006-09-21 13:14:00,116.863,116.871,116.837,116.864,240899999.0
2006-09-21 13:15:00,116.873,116.879,116.842,116.866,164399999.0
2006-09-21 13:16:00,116.868,116.871,116.861,116.861,144599998.0
2006-09-21 13:17:00,116.856,116.874,116.851,116.864,201700000.0
2006-09-21 13:18:00,116.863,116.863,116.831,116.851,176599998.0
2006-09-21 13:19:00,116.857,116.871,116.857,116.863,164700000.0
2006-09-21 13:20:00,116.866,116.871,116.832,116.837,228300001.0
2006-09-21 13:21:00,116.872,116.873,116.856,116.869,177900004.0
2006-09-21 13:22:00,116.859,116.874,116.852,116.874,287800004.0
2006-09-21 13:23:00,116.875,116.884,116.851,116.871,127100000.0
2006-09-21 13:24:00,116.871,116.874,116.845,116.873,279200001.0
2006-09-21 13:25:00,116.885,116.887,116.88,116.886,216400001.0
2006-09-21 13:26:00,116.857,116.886,116.855,116.881,264100001.0
2006-09-21 13:27:00,116.868,116.879,116.863,116.878,166099999.0
2006-09-21 13:28:00,116.897,116.897,116.865,116.877,227300006.0
2006-09-21 13:29:00,116.886,116.89,116.882,116.889,193800003.0
2006-09-21 13:30:00,116.893,116.907,116.893,116.905,263900006.0
2006-09-21 13:31:00,116.907,116.907,116.883,116.893,191599999.0
2006-09-21 13:32:00,116.909,116.921,116.909,116.909,406700005.0
2006-09-21 13:33:00,116.915,116.915,116.907,116.913,328899997.0
2006-09-21 13:34:00,116.903,116.903,116.878,116.893,251399999.0
2006-09-21 13:35:00,116.908,116.915,116.893,116.905,345000003.0
2006-09-21 13:36:00,116.915,116.925,116.858,116.905,258300002.0
2006-09-21 13:37:00,116.908,116.917,116.885,116.916,324699995.0
2006-09-21 13:38:00,116.894,116.912,116.865,116.903,205800002.0
2006-09-21 13:39:00,116.912,116.912,116.905,116.912,122600001.0
2006-09-21 13:40:00,116.919,116.93,116.896,116.93,319299995.0
2006-09-21 13:41:00,116.914,116.926,116.901,116.92,219500001.0
2006-09-21 13:42:00,116.929,116.933,116.894,116.912,245199999.0
2006-09-21 13:43:00,116.925,116.925,116.918,116.925,138999999.0
2006-09-21 13:44:00,116.92,116.929,116.909,116.92,261699999.0
2006-09-21 13:45:00,116.922,116.922,116.893,116.897,156900001.0
2006-09-21 13:46:00,116.913,116.913,116.895,116.912,237299997.0
2006-09-21 13:47:00,116.92,116.92,116.875,116.913,293699999.0
2006-09-21 13:48:00,116.921,116.929,116.904,116.929,233899999.0
2006-09-21 13:49:00,116.934,116.938,116.898,116.919,294399995.0
2006-09-21 13:50:00,116.918,116.922,116.879,116.92,285299995.0
2006-09-21 13:51:00,116.933,116.948,116.933,116.94,216699994.0
2006-09-21 13:52:00,116.931,116.939,116.905,116.924,201800002.0
2006-09-21 13:53:00,116.915,116.93,116.901,116.903,132100001.0
2006-09-21 13:54:00,116.89,116.917,116.883,116.91,275600003.0
2006-09-21 13:55:00,116.932,116.949,116.932,116.945,56500001.0
2006-09-21 13:56:00,116.942,116.942,116.932,116.936,469999998.0
2006-09-21 13:57:00,116.94,116.95,116.94,116.941,180799999.0
2006-09-21 13:58:00,116.936,116.946,116.927,116.945,241500005.0
2006-09-21 13:59:00,116.941,116.941,116.923,116.932,193700002.0
2006-09-21 14:00:00,116.929,116.933,116.921,116.933,271599997.0
2006-09-21 14:01:00,116.929,116.93,116.918,116.918,362500002.0
2006-09-21 14:02:00,116.928,116.933,116.918,116.924,142099996.0
2006-09-21 14:03:00,116.91,116.931,116.9,116.918,248200006.0
2006-09-21 14:04:00,116.913,116.927,116.903,116.92,219700000.0
2006-09-21 14:05:00,116.915,116.927,116.905,116.921,232900000.0
2006-09-21 14:06:00,116.915,116.925,116.904,116.921,224699997.0
2006-09-21 14:07:00,116.925,116.925,116.918,116.92,414499996.0
2006-09-21 14:08:00,116.922,116.923,116.896,116.912,211999998.0
2006-09-21 14:09:00,116.92,116.935,116.911,116.916,338600006.0
2006-09-21 14:10:00,116.92,116.924,116.89,116.912,343499995.0
2006-09-21 14:11:00,116.868,116.915,116.868,116.908,251099997.0
2006-09-21 14:12:00,116.917,116.924,116.91,116.92,312400004.0
2006-09-21 14:13:00,116.92,116.926,116.916,116.916,168599999.0
2006-09-21 14:14:00,116.917,116.917,116.882,116.892,220599997.0
2006-09-21 14:15:00,116.893,116.893,116.885,116.888,380299991.0
2006-09-21 14:16:00,116.886,116.897,116.886,116.888,58200000.0
2006-09-21 14:17:00,116.881,116.89,116.881,116.887,339900001.0
2006-09-21 14:18:00,116.88,116.892,116.88,116.882,303300002.0
2006-09-21 14:19:00,116.878,116.882,116.864,116.868,358700011.0
2006-09-21 14:20:00,116.858,116.858,116.825,116.825,256499994.0
2006-09-21 14:21:00,116.82,116.82,116.801,116.801,246899999.0
2006-09-21 14:22:00,116.807,116.807,116.797,116.797,136500002.0
2006-09-21 14:23:00,116.808,116.808,116.73,116.782,280500007.0
2006-09-21 14:24:00,116.791,116.791,116.748,116.766,179799998.0
2006-09-21 14:25:00,116.761,116.761,116.742,116.753,199199998.0
2006-09-21 14:26:00,116.756,116.762,116.748,116.748,205299993.0
2006-09-21 14:27:00,116.752,116.764,116.749,116.757,216099998.0
2006-09-21 14:28:00,116.764,116.772,116.763,116.767,345400001.0
2006-09-21 14:29:00,116.761,116.761,116.738,116.739,181800002.0
2006-09-21 14:30:00,116.727,116.766,116.724,116.73,152200000.0
2006-09-21 14:31:00,116.731,116.759,116.731,116.752,120399999.0
2006-09-21 14:32:00,116.753,116.789,116.753,116.789,113400001.0
2006-09-21 14:33:00,116.805,116.834,116.805,116.833,208500001.0
2006-09-21 14:34:00,116.828,116.838,116.815,116.838,273100002.0
2006-09-21 14:35:00,116.837,116.837,116.812,116.812,357700007.0
2006-09-21 14:36:00,116.792,116.792,116.764,116.789,192299998.0
2006-09-21 14:37:00,116.798,116.8,116.793,116.793,194799996.0
2006-09-21 14:38:00,116.767,116.792,116.74,116.766,395999990.0
2006-09-21 14:39:00,116.755,116.761,116.725,116.725,267899997.0
2006-09-21 14:40:00,116.721,116.743,116.721,116.723,403100005.0
2006-09-21 14:41:00,116.721,116.745,116.721,116.745,196500001.0
2006-09-21 14:42:00,116.727,116.745,116.709,116.742,234800003.0
2006-09-21 14:43:00,116.74,116.74,116.732,116.735,333399999.0
2006-09-21 14:44:00,116.742,116.746,116.726,116.726,212900004.0
2006-09-21 14:45:00,116.717,116.717,116.705,116.715,272100005.0
2006-09-21 14:46:00,116.703,116.703,116.686,116.691,218199997.0
2006-09-21 14:47:00,116.683,116.689,116.676,116.683,202499999.0
2006-09-21 14:48:00,116.685,116.7,116.676,116.7,144800002.0
2006-09-21 14:49:00,116.687,116.713,116.678,116.713,231400004.0
2006-09-21 14:50:00,116.727,116.728,116.716,116.716,201699999.0
2006-09-21 14:51:00,116.718,116.735,116.713,116.735,310400002.0
2006-09-21 14:52:00,116.747,116.751,116.715,116.721,197499996.0
2006-09-21 14:53:00,116.708,116.712,116.684,116.684,202500001.0
2006-09-21 14:54:00,116.713,116.718,116.713,116.717,149299994.0
2006-09-21 14:55:00,116.705,116.705,116.677,116.687,183400002.0
2006-09-21 14:56:00,116.699,116.709,116.699,116.707,329100004.0
2006-09-21 14:57:00,116.7,116.7,116.685,116.694,122399997.0
2006-09-21 14:58:00,116.69,116.707,116.68,116.695,426099991.0
2006-09-21 14:59:00,116.699,116.706,116.67,116.706,127000000.0
2006-09-21 15:00:00,116.725,116.725,116.674,116.688,303799996.0
2006-09-21 15:01:00,116.73,116.735,116.705,116.705,210499999.0
2006-09-21 15:02:00,116.703,116.711,116.703,116.709,209600005.0
2006-09-21 15:03:00,116.712,116.73,116.712,116.73,280100008.0
2006-09-21 15:04:00,116.725,116.727,116.714,116.723,278699996.0
2006-09-21 15:05:00,116.72,116.72,116.706,116.714,179199998.0
2006-09-21 15:06:00,116.704,116.705,116.697,116.705,202900005.0
2006-09-21 15:07:00,116.68,116.69,116.661,116.69,214999999.0
2006-09-21 15:08:00,116.691,116.691,116.659,116.659,274300001.0
2006-09-21 15:09:00,116.653,116.668,116.648,116.668,54800000.0
2006-09-21 15:10:00,116.668,116.678,116.66,116.676,255500000.0
2006-09-21 15:11:00,116.685,116.714,116.685,116.701,156200000.0
2006-09-21 15:12:00,116.71,116.718,116.71,116.712,144700003.0
2006-09-21 15:13:00,116.723,116.732,116.712,116.712,344499999.0
2006-09-21 15:14:00,116.707,116.714,116.704,116.708,118999998.0
2006-09-21 15:15:00,116.699,116.715,116.699,116.715,231200000.0
2006-09-21 15:16:00,116.717,116.74,116.715,116.737,304000000.0
2006-09-21 15:17:00,116.749,116.756,116.726,116.747,380899996.0
2006-09-21 15:18:00,116.746,116.75,116.728,116.75,240200004.0
2006-09-21 15:19:00,116.758,116.775,116.758,116.768,131900001.0
2006-09-21 15:20:00,116.774,116.774,116.758,116.766,224699999.0
2006-09-21 15:21:00,116.763,116.768,116.756,116.756,330800006.0
2006-09-21 15:22:00,116.763,116.776,116.757,116.763,292299998.0
2006-09-21 15:23:00,116.766,116.766,116.73,116.73,290400002.0
2006-09-21 15:24:00,116.734,116.734,116.71,116.728,305099998.0
2006-09-21 15:25:00,116.735,116.743,116.719,116.731,204500001.0
2006-09-21 15:26:00,116.74,116.74,116.718,116.733,199500003.0
2006-09-21 15:27:00,116.73,116.748,116.724,116.733,163899995.0
2006-09-21 15:28:00,116.724,116.758,116.704,116.748,310799998.0
2006-09-21 15:29:00,116.73,116.757,116.719,116.755,256100001.0
2006-09-21 15:30:00,116.753,116.769,116.748,116.767,82000001.0
2006-09-21 15:31:00,116.773,116.773,116.764,116.767,175300005.0
2006-09-21 15:32:00,116.747,116.779,116.742,116.776,303499995.0
2006-09-21 15:33:00,116.778,116.793,116.778,116.793,168300002.0
2006-09-21 15:34:00,116.792,116.799,116.785,116.791,218400001.0
2006-09-21 15:35:00,116.796,116.801,116.773,116.777,288300003.0
2006-09-21 15:36:00,116.768,116.781,116.754,116.781,121900002.0
2006-09-21 15:37:00,116.775,116.788,116.766,116.788,265300000.0
2006-09-21 15:38:00,116.793,116.793,116.78,116.787,218200005.0
2006-09-21 15:39:00,116.78,116.796,116.78,116.788,257300001.0
2006-09-21 15:40:00,116.795,116.81,116.795,116.806,167299997.0
2006-09-21 15:41:00,116.802,116.808,116.802,116.808,171100003.0
2006-09-21 15:42:00,116.803,116.81,116.799,116.799,285999998.0
2006-09-21 15:43:00,116.799,116.805,116.788,116.805,192200001.0
2006-09-21 15:44:00,116.801,116.812,116.801,116.801,156200001.0
2006-09-21 15:45:00,116.796,116.81,116.781,116.801,164899997.0
2006-09-21 15:46:00,116.797,116.805,116.791,116.8,257499996.0
2006-09-21 15:47:00,116.795,116.808,116.795,116.797,223000000.0
2006-09-21 15:48:00,116.806,116.806,116.755,116.768,296500001.0
2006-09-21 15:49:00,116.762,116.767,116.758,116.765,250100000.0
2006-09-21 15:50:00,116.768,116.789,116.768,116.789,392499999.0
2006-09-21 15:51:00,116.783,116.791,116.773,116.789,231099998.0
2006-09-21 15:52:00,116.8,116.804,116.766,116.787,350999997.0
2006-09-21 15:53:00,116.785,116.785,116.761,116.783,171899999.0
2006-09-21 15:54:00,116.788,116.788,116.774,116.774,93500000.0
2006-09-21 15:55:00,116.775,116.781,116.741,116.774,413699989.0
2006-09-21 15:56:00,116.764,116.779,116.755,116.778,174599999.0
2006-09-21 15:57:00,116.767,116.778,116.767,116.77,290000005.0
2006-09-21 15:58:00,116.765,116.766,116.747,116.755,327999997.0
2006-09-21 15:59:00,116.753,116.772,116.719,116.762,263300002.0
2006-09-21 16:00:00,116.774,116.8,116.77,116.8,197499998.0
2006-09-21 16:01:00,116.786,116.786,116.763,116.765,213499999.0
2006-09-21 16:02:00,116.766,116.781,116.766,116.774,238600003.0
2006-09-21 16:03:00,116.78,116.784,116.747,116.779,239100002.0
2006-09-21 16:04:00,116.787,116.893,116.787,116.893,231900002.0
2006-09-21 16:05:00,116.895,116.907,116.895,116.896,139100001.0
2006-09-21 16:06:00,116.893,116.893,116.873,116.878,154300002.0
2006-09-21 16:07:00,116.864,116.864,116.844,116.847,131900000.0
2006-09-21 16:08:00,116.868,116.89,116.868,116.887,120500000.0
2006-09-21 16:09:00,116.9,116.904,116.861,116.861,261800000.0
2006-09-21 16:10:00,116.86,116.862,116.834,116.834,319100001.0
2006-09-21 16:11:00,116.854,116.864,116.847,116.864,361799990.0
2006-09-21 16:12:00,116.878,116.878,116.838,116.854,242400006.0
2006-09-21 16:13:00,116.866,116.867,116.851,116.86,246800005.0
2006-09-21 16:14:00,116.868,116.869,116.849,116.849,115699998.0
2006-09-21 16:15:00,116.849,116.849,116.822,116.841,282099995.0
2006-09-21 16:16:00,116.846,116.871,116.846,116.871,305199999.0
2006-09-21 16:17:00,116.871,116.893,116.867,116.891,143599998.0
2006-09-21 16:18:00,116.89,116.89,116.865,116.874,206499997.0
2006-09-21 16:19:00,116.877,116.883,116.867,116.872,363200003.0
2006-09-21 16:20:00,116.878,116.886,116.877,116.886,194300000.0
2006-09-21 16:21:00,116.899,116.91,116.894,116.899,233300002.0
2006-09-21 16:22:00,116.9,116.9,116.874,116.892,188000002.0
2006-09-21 16:23:00,116.89,116.898,116.871,116.871,179899997.0
2006-09-21 16:24:00,116.845,116.867,116.835,116.867,198300002.0
2006-09-21 16:25:00,116.88,116.884,116.851,116.879,385900004.0
2006-09-21 16:26:00,116.877,116.883,116.873,116.883,237600001.0
2006-09-21 16:27:00,116.865,116.868,116.843,116.843,186099998.0
2006-09-21 16:28:00,116.887,116.887,116.851,116.864,295999996.0
2006-09-21 16:29:00,116.881,116.881,116.872,116.872,18400000.0
2006-09-21 16:30:00,116.865,116.87,116.861,116.868,300800003.0
2006-09-21 16:31:00,116.833,116.874,116.82,116.874,140100001.0
2006-09-21 16:32:00,116.867,116.867,116.84,116.862,276100004.0
2006-09-21 16:33:00,116.875,116.875,116.858,116.859,247500000.0
2006-09-21 16:34:00,116.857,116.859,116.851,116.851,171800004.0
2006-09-21 16:35:00,116.848,116.849,116.812,116.82,337900006.0
2006-09-21 16:36:00,116.838,116.846,116.831,116.84,274100001.0
2006-09-21 16:37:00,116.833,116.863,116.83,116.845,303000004.0
2006-09-21 16:38:00,116.841,116.841,116.816,116.818,234600004.0
2006-09-21 16:39:00,116.819,116.833,116.819,116.829,373700010.0
2006-09-21 16:40:00,116.832,116.839,116.825,116.83,366499997.0
2006-09-21 16:41:00,116.832,116.832,116.814,116.823,162699997.0
2006-09-21 16:42:00,116.806,116.827,116.798,116.808,415299990.0
2006-09-21 16:43:00,116.822,116.829,116.797,116.812,179400000.0
2006-09-21 16:44:00,116.814,116.832,116.792,116.832,328100006.0
2006-09-21 16:45:00,116.837,116.837,116.808,116.814,313999996.0
2006-09-21 16:46:00,116.798,116.798,116.773,116.789,222499998.0
2006-09-21 16:47:00,116.797,116.8,116.787,116.795,192499996.0
2006-09-21 16:48:00,116.797,116.799,116.769,116.769,198299996.0
2006-09-21 16:49:00,116.775,116.809,116.775,116.803,196700000.0
2006-09-21 16:50:00,116.787,116.788,116.761,116.761,212000007.0
2006-09-21 16:51:00,116.75,116.791,116.741,116.785,375700000.0
2006-09-21 16:52:00,116.789,116.802,116.785,116.802,229999997.0
2006-09-21 16:53:00,116.81,116.81,116.768,116.807,497499996.0
2006-09-21 16:54:00,116.807,116.807,116.767,116.796,219099997.0
2006-09-21 16:55:00,116.791,116.8,116.771,116.782,127599999.0
2006-09-21 16:56:00,116.78,116.78,116.748,116.771,241200000.0
2006-09-21 16:57:00,116.779,116.825,116.779,116.825,178599997.0
2006-09-21 16:58:00,116.825,116.845,116.812,116.812,327300000.0
2006-09-21 16:59:00,116.814,116.821,116.774,116.774,188799997.0
2006-09-21 17:00:00,116.754,116.754,116.709,116.741,268900003.0
2006-09-21 17:01:00,116.748,116.748,116.723,116.737,110500000.0
2006-09-21 17:02:00,116.742,116.743,116.733,116.743,140900000.0
2006-09-21 17:03:00,116.734,116.745,116.729,116.738,181300000.0
2006-09-21 17:04:00,116.751,116.761,116.751,116.751,215799997.0
2006-09-21 17:05:00,116.74,116.74,116.721,116.721,96499998.0
2006-09-21 17:06:00,116.731,116.731,116.707,116.722,364200002.0
2006-09-21 17:07:00,116.732,116.741,116.712,116.737,270999998.0
2006-09-21 17:08:00,116.733,116.733,116.724,116.732,268499998.0
2006-09-21 17:09:00,116.735,116.735,116.724,116.724,160999998.0
2006-09-21 17:10:00,116.734,116.742,116.727,116.733,356000006.0
2006-09-21 17:11:00,116.728,116.731,116.726,116.728,196899996.0
2006-09-21 17:12:00,116.73,116.74,116.73,116.738,190100003.0
2006-09-21 17:13:00,116.739,116.743,116.72,116.72,360000007.0
2006-09-21 17:14:00,116.685,116.717,116.68,116.717,212800000.0
2006-09-21 17:15:00,116.717,116.729,116.714,116.724,289999999.0
2006-09-21 17:16:00,116.717,116.724,116.691,116.712,253700006.0
2006-09-21 17:17:00,116.712,116.73,116.701,116.73,120100000.0
2006-09-21 17:18:00,116.723,116.723,116.72,116.72,91500000.0
2006-09-21 17:19:00,116.715,116.721,116.699,116.712,143200000.0
2006-09-21 17:20:00,116.72,116.732,116.716,116.727,133100002.0
2006-09-21 17:21:00,116.736,116.75,116.736,116.742,326599997.0
2006-09-21 17:22:00,116.745,116.75,116.736,116.744,184400002.0
2006-09-21 17:23:00,116.713,116.734,116.713,116.726,216800001.0
2006-09-21 17:24:00,116.73,116.733,116.694,116.711,230999997.0
2006-09-21 17:25:00,116.721,116.735,116.704,116.735,351699993.0
2006-09-21 17:26:00,116.731,116.731,116.718,116.729,291200000.0
2006-09-21 17:27:00,116.738,116.741,116.724,116.724,184699998.0
2006-09-21 17:28:00,116.737,116.744,116.719,116.731,352600001.0
2006-09-21 17:29:00,116.73,116.74,116.723,116.733,220200000.0
2006-09-21 17:30:00,116.717,116.727,116.695,116.721,340699989.0
2006-09-21 17:31:00,116.708,116.731,116.704,116.722,230600004.0
2006-09-21 17:32:00,116.723,116.723,116.714,116.717,128899996.0
2006-09-21 17:33:00,116.715,116.746,116.715,116.746,227999999.0
2006-09-21 17:34:00,116.745,116.752,116.735,116.752,201000001.0
2006-09-21 17:35:00,116.762,116.762,116.756,116.756,270600005.0
2006-09-21 17:36:00,116.762,116.791,116.762,116.791,287499999.0
2006-09-21 17:37:00,116.79,116.79,116.774,116.785,352299997.0
2006-09-21 17:38:00,116.778,116.812,116.763,116.81,383300000.0
2006-09-21 17:39:00,116.817,116.827,116.807,116.827,253000003.0
2006-09-21 17:40:00,116.837,116.85,116.837,116.85,242600003.0
2006-09-21 17:41:00,116.842,116.859,116.842,116.849,441000003.0
2006-09-21 17:42:00,116.843,116.843,116.826,116.828,150099999.0
2006-09-21 17:43:00,116.832,116.842,116.819,116.819,85800000.0
2006-09-21 17:44:00,116.848,116.848,116.82,116.839,97400000.0
2006-09-21 17:45:00,116.838,116.842,116.835,116.838,223300005.0
2006-09-21 17:46:00,116.853,116.876,116.853,116.876,121900002.0
2006-09-21 17:47:00,116.866,116.882,116.848,116.848,282899999.0
2006-09-21 17:48:00,116.833,116.842,116.824,116.824,120600000.0
2006-09-21 17:49:00,116.817,116.818,116.797,116.797,335700000.0
2006-09-21 17:50:00,116.795,116.798,116.789,116.798,352999995.0
2006-09-21 17:51:00,116.795,116.8,116.787,116.787,294999996.0
2006-09-21 17:52:00,116.797,116.817,116.797,116.799,239199997.0
2006-09-21 17:53:00,116.806,116.809,116.778,116.778,299699994.0
2006-09-21 17:54:00,116.775,116.81,116.775,116.806,146099998.0
2006-09-21 17:55:00,116.796,116.796,116.786,116.786,229800006.0
2006-09-21 17:56:00,116.797,116.797,116.782,116.782,180299997.0
2006-09-21 17:57:00,116.774,116.793,116.77,116.77,279499996.0
2006-09-21 17:58:00,116.793,116.799,116.784,116.784,311000006.0
2006-09-21 17:59:00,116.786,116.786,116.756,116.759,331299996.0
2006-09-21 18:00:00,116.743,116.755,116.697,116.718,161000000.0
2006-09-21 18:01:00,116.727,116.727,116.677,116.677,2136800014.0
2006-09-21 18:02:00,116.67,116.67,116.65,116.66,1876999997.0
2006-09-21 18:03:00,116.65,116.66,116.63,116.63,1876999997.0
2006-09-21 18:04:00,116.64,116.66,116.62,116.63,1876999997.0
2006-09-21 18:05:00,116.62,116.62,116.6,116.61,1876999997.0
2006-09-21 18:06:00,116.62,116.63,116.61,116.63,1876999997.0
2006-09-21 18:07:00,116.62,116.65,116.61,116.65,1876999997.0
2006-09-21 18:08:00,116.64,116.65,116.63,116.65,1876999997.0
2006-09-21 18:09:00,116.64,116.66,116.64,116.66,1876999997.0
2006-09-21 18:10:00,116.65,116.67,116.65,116.67,1876999997.0
2006-09-21 18:11:00,116.654,116.657,116.642,116.656,1876999997.0
2006-09-21 18:12:00,116.66,116.7,116.66,116.68,1660000002.0
2006-09-21 18:13:00,116.67,116.68,116.67,116.67,1660000002.0
2006-09-21 18:14:00,116.68,116.68,116.63,116.63,1660000002.0
2006-09-21 18:15:00,116.62,116.62,116.57,116.58,1660000002.0
2006-09-21 18:16:00,116.57,116.58,116.55,116.56,1660000002.0
2006-09-21 18:17:00,116.561,116.579,116.549,116.573,1660000002.0
2006-09-21 18:18:00,116.58,116.59,116.57,116.58,1880599998.0
2006-09-21 18:19:00,116.59,116.59,116.58,116.58,1880599998.0
2006-09-21 18:20:00,116.59,116.61,116.59,116.61,1880599998.0
2006-09-21 18:21:00,116.62,116.62,116.6,116.6,1880599998.0
2006-09-21 18:22:00,116.61,116.61,116.6,116.6,1880599998.0
2006-09-21 18:23:00,116.59,116.59,116.57,116.58,1880599998.0
2006-09-21 18:24:00,116.57,116.58,116.56,116.58,1880599998.0
2006-09-21 18:25:00,116.59,116.62,116.59,116.6,1880599998.0
2006-09-21 18:26:00,116.598,116.598,116.571,116.585,1880599998.0
2006-09-21 18:27:00,116.586,116.593,116.58,116.593,1568399997.0
2006-09-21 18:28:00,116.58,116.59,116.57,116.57,1785500004.0
2006-09-21 18:29:00,116.58,116.59,116.58,116.59,1785500004.0
2006-09-21 18:30:00,116.584,116.589,116.538,116.585,1785500004.0
2006-09-21 18:31:00,116.59,116.59,116.59,116.59,1743699997.0
2006-09-21 18:32:00,116.58,116.59,116.53,116.54,1743699997.0
2006-09-21 18:33:00,116.53,116.53,116.48,116.49,1743699997.0
2006-09-21 18:34:00,116.48,116.49,116.45,116.45,1743699997.0
2006-09-21 18:35:00,116.46,116.48,116.45,116.48,1743699997.0
2006-09-21 18:36:00,116.473,116.496,116.473,116.496,1743699997.0
2006-09-21 18:37:00,116.494,116.5,116.482,116.5,1282300000.0
2006-09-21 18:38:00,116.501,116.507,116.491,116.505,1195999996.0
2006-09-21 18:39:00,116.516,116.523,116.516,116.52,904200008.0
2006-09-21 18:40:00,116.516,116.527,116.483,116.483,1721300012.0
2006-09-21 18:41:00,116.48,116.493,116.48,116.493,1243699996.0
2006-09-21 18:42:00,116.494,116.516,116.494,116.516,2056099997.0
2006-09-21 18:43:00,116.514,116.514,116.487,116.495,1456000001.0
2006-09-21 18:44:00,116.495,116.505,116.488,116.505,897600011.0
2006-09-21 18:45:00,116.51,116.521,116.51,116.517,1822999984.0
2006-09-21 18:46:00,116.52,116.533,116.519,116.519,1750900008.0
2006-09-21 18:47:00,116.515,116.529,116.512,116.529,558700001.0
2006-09-21 18:48:00,116.545,116.558,116.496,116.528,868499994.0
2006-09-21 18:49:00,116.527,116.539,116.527,116.532,1609000005.0
2006-09-21 18:50:00,116.52,116.548,116.497,116.525,1647300005.0
2006-09-21 18:51:00,116.525,116.532,116.505,116.517,1390000016.0
2006-09-21 18:52:00,116.51,116.517,116.494,116.515,1839699989.0
2006-09-21 18:53:00,116.517,116.52,116.47,116.508,1571000000.0
2006-09-21 18:54:00,116.503,116.519,116.462,116.513,1627000013.0
2006-09-21 18:55:00,116.463,116.523,116.462,116.489,2120800005.0
2006-09-21 18:56:00,116.495,116.502,116.476,116.485,295500003.0
2006-09-21 18:57:00,116.489,116.499,116.487,116.493,943099994.0
2006-09-21 18:58:00,116.495,116.502,116.493,116.498,1615899994.0
2006-09-21 18:59:00,116.499,116.52,116.499,116.52,1528700002.0
2006-09-21 19:00:00,116.525,116.542,116.513,116.53,720700007.0
2006-09-21 19:01:00,116.519,116.522,116.506,116.522,765300008.0
2006-09-21 19:02:00,116.523,116.534,116.477,116.519,626999993.0
2006-09-21 19:03:00,116.521,116.521,116.506,116.51,1445900004.0
2006-09-21 19:04:00,116.515,116.516,116.465,116.508,1016599992.0
2006-09-21 19:05:00,116.514,116.521,116.485,116.508,811100006.0
2006-09-21 19:06:00,116.511,116.525,116.468,116.513,1211399997.0
2006-09-21 19:07:00,116.53,116.53,116.53,116.53,1643799992.0
2006-09-21 19:08:00,116.519,116.526,116.48,116.51,1643799992.0
2006-09-21 19:09:00,116.515,116.517,116.509,116.517,619800005.0
2006-09-21 19:10:00,116.508,116.53,116.461,116.515,689600010.0
2006-09-21 19:11:00,116.515,116.515,116.495,116.508,664699999.0
2006-09-21 19:12:00,116.51,116.534,116.484,116.512,1085400004.0
2006-09-21 19:13:00,116.52,116.525,116.517,116.518,842800003.0
2006-09-21 19:14:00,116.52,116.533,116.519,116.519,734299999.0
2006-09-21 19:15:00,116.522,116.539,116.522,116.523,1820799990.0
2006-09-21 19:16:00,116.52,116.528,116.509,116.524,1088800005.0
2006-09-21 19:17:00,116.541,116.552,116.541,116.545,1005500003.0
2006-09-21 19:18:00,116.535,116.558,116.476,116.53,728399993.0
2006-09-21 19:19:00,116.527,116.562,116.505,116.554,1636000007.0
2006-09-21 19:20:00,116.556,116.556,116.536,116.54,1038300007.0
2006-09-21 19:21:00,116.55,116.559,116.519,116.55,1368000013.0
2006-09-21 19:22:00,116.548,116.558,116.537,116.552,799400000.0
2006-09-21 19:23:00,116.57,116.57,116.55,116.56,1154600007.0
2006-09-21 19:24:00,116.568,116.588,116.556,116.558,1154600007.0
2006-09-21 19:25:00,116.55,116.574,116.532,116.574,1248499995.0
2006-09-21 19:26:00,116.59,116.6,116.59,116.6,1663100012.0
2006-09-21 19:27:00,116.6,116.611,116.589,116.595,1663100012.0
2006-09-21 19:28:00,116.593,116.629,116.593,116.619,750800009.0
2006-09-21 19:29:00,116.624,116.636,116.603,116.609,618300004.0
2006-09-21 19:30:00,116.6,116.633,116.54,116.611,898000006.0
2006-09-21 19:31:00,116.615,116.638,116.588,116.598,1725500004.0
2006-09-21 19:32:00,116.582,116.627,116.573,116.611,2021400015.0
2006-09-21 19:33:00,116.615,116.624,116.604,116.624,907600000.0
2006-09-21 19:34:00,116.629,116.669,116.629,116.664,1159599990.0
2006-09-21 19:35:00,116.654,116.654,116.643,116.647,1283299999.0
2006-09-21 19:36:00,116.634,116.649,116.613,116.633,634799998.0
2006-09-21 19:37:00,116.625,116.662,116.625,116.647,479199993.0
2006-09-21 19:38:00,116.639,116.641,116.575,116.604,1042900008.0
2006-09-21 19:39:00,116.602,116.62,116.602,116.613,1373499991.0
2006-09-21 19:40:00,116.613,116.613,116.6,116.603,890700007.0
2006-09-21 19:41:00,116.6,116.613,116.6,116.613,1344100007.0
2006-09-21 19:42:00,116.613,116.623,116.58,116.623,638500007.0
2006-09-21 19:43:00,116.62,116.62,116.602,116.602,459100007.0
2006-09-21 19:44:00,116.59,116.608,116.572,116.59,722500003.0
2006-09-21 19:45:00,116.558,116.61,116.54,116.61,728900001.0
2006-09-21 19:46:00,116.613,116.616,116.573,116.59,1141999998.0
2006-09-21 19:47:00,116.601,116.601,116.553,116.575,424499992.0
2006-09-21 19:48:00,116.591,116.602,116.59,116.59,1482100010.0
2006-09-21 19:49:00,116.598,116.63,116.593,116.602,808700003.0
2006-09-21 19:50:00,116.605,116.622,116.556,116.609,982500002.0
2006-09-21 19:51:00,116.611,116.611,116.578,116.595,670000001.0
2006-09-21 19:52:00,116.595,116.605,116.566,116.574,925500010.0
2006-09-21 19:53:00,116.609,116.621,116.599,116.599,1128899985.0
2006-09-21 19:54:00,116.593,116.603,116.58,116.603,1947400007.0
2006-09-21 19:55:00,116.593,116.595,116.541,116.541,550500000.0
2006-09-21 19:56:00,116.53,116.53,116.508,116.508,763400010.0
2006-09-21 19:57:00,116.508,116.529,116.499,116.514,417699999.0
2006-09-21 19:58:00,116.515,116.529,116.488,116.52,1569800011.0
2006-09-21 19:59:00,116.529,116.549,116.529,116.544,688399997.0
2006-09-21 20:00:00,116.533,116.551,116.519,116.54,366300001.0
2006-09-21 20:01:00,116.542,116.56,116.532,116.537,478700008.0
2006-09-21 20:02:00,116.512,116.512,116.429,116.438,1392399988.0
2006-09-21 20:03:00,116.43,116.43,116.361,116.369,719199997.0
2006-09-21 20:04:00,116.369,116.42,116.355,116.42,739599992.0
2006-09-21 20:05:00,116.418,116.438,116.411,116.425,1157900003.0
2006-09-21 20:06:00,116.418,116.429,116.4,116.423,1748499993.0
2006-09-21 20:07:00,116.419,116.42,116.409,116.409,1099299990.0
2006-09-21 20:08:00,116.398,116.408,116.37,116.402,905100004.0
2006-09-21 20:09:00,116.4,116.402,116.365,116.365,963400001.0
2006-09-21 20:10:00,116.366,116.388,116.353,116.353,896399993.0
2006-09-21 20:11:00,116.349,116.356,116.344,116.354,1812799993.0
2006-09-21 20:13:00,116.34,116.354,116.323,116.324,766799999.0
2006-09-21 20:14:00,116.33,116.343,116.326,116.343,746100002.0
2006-09-21 20:15:00,116.347,116.356,116.344,116.35,1141900003.0
2006-09-21 20:16:00,116.35,116.362,116.348,116.362,985300003.0
2006-09-21 20:17:00,116.347,116.398,116.341,116.373,713199995.0
2006-09-21 20:18:00,116.382,116.399,116.382,116.389,116300000.0
2006-09-21 20:19:00,116.383,116.388,116.351,116.375,1099800002.0
2006-09-21 20:20:00,116.378,116.384,116.361,116.382,797600002.0
2006-09-21 20:21:00,116.395,116.395,116.39,116.39,1430199994.0
2006-09-21 20:22:00,116.386,116.391,116.374,116.387,1113299998.0
2006-09-21 20:23:00,116.379,116.389,116.351,116.381,705599987.0
2006-09-21 20:24:00,116.369,116.397,116.362,116.383,709900013.0
2006-09-21 20:25:00,116.397,116.449,116.393,116.426,727200000.0
2006-09-21 20:26:00,116.429,116.438,116.416,116.426,998700009.0
2006-09-21 20:27:00,116.425,116.458,116.408,116.443,1377799988.0
2006-09-21 20:28:00,116.45,116.45,116.44,116.45,2019999995.0
2006-09-21 20:29:00,116.46,116.46,116.46,116.46,2019999995.0
2006-09-21 20:30:00,116.47,116.47,116.47,116.47,2019999995.0
2006-09-21 20:31:00,116.465,116.47,116.442,116.445,2019999995.0
2006-09-21 20:32:00,116.45,116.45,116.45,116.45,625299996.0
2006-09-21 20:33:00,116.445,116.453,116.438,116.445,625299996.0
2006-09-21 20:34:00,116.447,116.458,116.434,116.445,501899995.0
2006-09-21 20:35:00,116.445,116.458,116.415,116.433,914100013.0
2006-09-21 20:36:00,116.43,116.444,116.404,116.425,517899992.0
2006-09-21 20:37:00,116.43,116.43,116.397,116.397,405499998.0
2006-09-21 20:38:00,116.397,116.413,116.394,116.405,1189299987.0
2006-09-21 20:39:00,116.407,116.43,116.407,116.418,1292699993.0
2006-09-21 20:40:00,116.42,116.43,116.41,116.41,1276800006.0
2006-09-21 20:41:00,116.405,116.417,116.388,116.412,1276800006.0
2006-09-21 20:42:00,116.398,116.398,116.375,116.381,1237900014.0
2006-09-21 20:43:00,116.379,116.391,116.371,116.391,1437299996.0
2006-09-21 20:44:00,116.395,116.41,116.362,116.41,1704899997.0
2006-09-21 20:45:00,116.404,116.408,116.376,116.398,1101099999.0
2006-09-21 20:46:00,116.414,116.418,116.394,116.415,1128999999.0
2006-09-21 20:47:00,116.42,116.42,116.41,116.42,1316599994.0
2006-09-21 20:48:00,116.423,116.437,116.396,116.416,1316599994.0
2006-09-21 20:49:00,116.407,116.414,116.402,116.402,1269700007.0
2006-09-21 20:50:00,116.396,116.396,116.36,116.39,1578900018.0
2006-09-21 20:51:00,116.39,116.408,116.377,116.403,553500001.0
2006-09-21 20:52:00,116.41,116.419,116.408,116.408,166300000.0
2006-09-21 20:53:00,116.403,116.411,116.373,116.395,1391300006.0
2006-09-21 20:54:00,116.395,116.403,116.391,116.391,559799996.0
2006-09-21 20:55:00,116.383,116.383,116.35,116.36,1643599992.0
2006-09-21 20:56:00,116.363,116.366,116.332,116.353,866600001.0
2006-09-21 20:57:00,116.351,116.368,116.334,116.34,1868199996.0
2006-09-21 20:58:00,116.36,116.36,116.35,116.35,1137199998.0
2006-09-21 20:59:00,116.34,116.35,116.34,116.35,1137199998.0
2006-09-21 21:00:00,116.36,116.36,116.34,116.35,1137199998.0
2006-09-21 21:01:00,116.337,116.351,116.337,116.34,1137199998.0
2006-09-21 21:02:00,116.343,116.359,116.34,116.34,797099991.0
2006-09-21 21:03:00,116.339,116.347,116.33,116.332,1239499993.0
2006-09-21 21:04:00,116.336,116.347,116.323,116.342,482199996.0
2006-09-21 21:05:00,116.347,116.364,116.347,116.364,655499992.0
2006-09-21 21:06:00,116.365,116.367,116.322,116.34,918999997.0
2006-09-21 21:07:00,116.347,116.367,116.345,116.355,1331800003.0
2006-09-21 21:08:00,116.344,116.352,116.325,116.352,779299990.0
2006-09-21 21:09:00,116.348,116.357,116.337,116.347,378800002.0
2006-09-21 21:10:00,116.35,116.35,116.311,116.321,534099998.0
2006-09-21 21:11:00,116.314,116.314,116.298,116.301,171999999.0
2006-09-21 21:12:00,116.3,116.3,116.272,116.28,395600000.0
2006-09-21 21:13:00,116.278,116.308,116.278,116.283,750600006.0
2006-09-21 21:14:00,116.283,116.283,116.261,116.262,1504699988.0
2006-09-21 21:15:00,116.257,116.267,116.231,116.246,1383200000.0
2006-09-21 21:16:00,116.244,116.254,116.222,116.245,972900012.0
2006-09-21 21:17:00,116.23,116.253,116.211,116.253,1994300005.0
2006-09-21 21:18:00,116.259,116.259,116.218,116.251,1197799989.0
2006-09-21 21:19:00,116.258,116.271,116.241,116.268,1233400003.0
2006-09-21 21:20:00,116.262,116.262,116.23,116.236,1396499997.0
2006-09-21 21:21:00,116.234,116.234,116.212,116.226,958899987.0
2006-09-21 21:22:00,116.237,116.237,116.218,116.233,1773000007.0
2006-09-21 21:23:00,116.219,116.263,116.219,116.263,1123700015.0
2006-09-21 21:24:00,116.268,116.28,116.266,116.273,1330700002.0
2006-09-21 21:25:00,116.282,116.295,116.277,116.29,1517099994.0
2006-09-21 21:26:00,116.289,116.294,116.27,116.27,956199991.0
2006-09-21 21:27:00,116.269,116.273,116.246,116.257,958700001.0
2006-09-21 21:28:00,116.256,116.262,116.235,116.259,520499992.0
2006-09-21 21:29:00,116.262,116.262,116.233,116.242,711600000.0
2006-09-21 21:30:00,116.245,116.277,116.244,116.268,766200011.0
2006-09-21 21:31:00,116.263,116.263,116.253,116.259,212200001.0
2006-09-21 21:32:00,116.262,116.273,116.262,116.265,763100002.0
2006-09-21 21:33:00,116.262,116.273,116.262,116.265,478299989.0
2006-09-21 21:34:00,116.265,116.279,116.265,116.274,480100001.0
2006-09-21 21:35:00,116.277,116.277,116.253,116.259,366399991.0
2006-09-21 21:36:00,116.258,116.259,116.239,116.255,683199999.0
2006-09-21 21:37:00,116.263,116.287,116.263,116.272,676499999.0
2006-09-21 21:38:00,116.284,116.284,116.269,116.269,297699996.0
2006-09-21 21:39:00,116.27,116.275,116.264,116.275,503699999.0
2006-09-21 21:40:00,116.276,116.283,116.259,116.276,840399992.0
2006-09-21 21:41:00,116.268,116.286,116.244,116.275,614899999.0
2006-09-21 21:42:00,116.276,116.276,116.251,116.251,1107999994.0
2006-09-21 21:43:00,116.238,116.246,116.216,116.233,384199995.0
2006-09-21 21:44:00,116.237,116.257,116.223,116.253,1432599998.0
2006-09-21 21:45:00,116.252,116.252,116.221,116.245,766899989.0
2006-09-21 21:46:00,116.248,116.253,116.221,116.229,914500000.0
2006-09-21 21:47:00,116.246,116.259,116.236,116.257,619100002.0
2006-09-21 21:48:00,116.248,116.265,116.232,116.235,984200002.0
2006-09-21 21:49:00,116.26,116.284,116.26,116.284,487000005.0
2006-09-21 21:50:00,116.275,116.288,116.261,116.278,270400003.0
2006-09-21 21:51:00,116.262,116.285,116.244,116.275,348500000.0
2006-09-21 21:52:00,116.288,116.29,116.274,116.28,287700005.0
2006-09-21 21:53:00,116.282,116.282,116.261,116.274,509700000.0
2006-09-21 21:54:00,116.272,116.285,116.254,116.285,678499990.0
2006-09-21 21:55:00,116.297,116.317,116.297,116.297,365100000.0
2006-09-21 21:56:00,116.292,116.297,116.273,116.291,563000004.0
2006-09-21 21:57:00,116.297,116.299,116.293,116.297,341199993.0
2006-09-21 21:58:00,116.3,116.31,116.3,116.307,156999997.0
2006-09-21 21:59:00,116.304,116.308,116.284,116.284,429100007.0
2006-09-21 22:00:00,116.285,116.294,116.282,116.288,947299998.0
2006-09-21 22:01:00,116.297,116.302,116.257,116.285,1160800003.0
2006-09-21 22:02:00,116.292,116.31,116.292,116.307,819300002.0
2006-09-21 22:03:00,116.298,116.319,116.289,116.301,320000004.0
2006-09-21 22:04:00,116.3,116.305,116.295,116.3,592100006.0
2006-09-21 22:05:00,116.296,116.309,116.279,116.309,185300004.0
2006-09-21 22:06:00,116.305,116.313,116.275,116.288,289399993.0
2006-09-21 22:07:00,116.299,116.317,116.286,116.309,410999997.0
2006-09-21 22:08:00,116.306,116.323,116.297,116.297,401500008.0
2006-09-21 22:09:00,116.289,116.315,116.289,116.311,294299999.0
2006-09-21 22:10:00,116.32,116.325,116.298,116.304,151299998.0
2006-09-21 22:11:00,116.308,116.308,116.297,116.298,321600001.0
2006-09-21 22:12:00,116.302,116.308,116.279,116.28,253499999.0
2006-09-21 22:13:00,116.286,116.31,116.26,116.284,514099997.0
2006-09-21 22:14:00,116.286,116.292,116.262,116.291,376299997.0
2006-09-21 22:15:00,116.305,116.306,116.277,116.294,217000001.0
2006-09-21 22:16:00,116.275,116.311,116.263,116.287,564900004.0
2006-09-21 22:17:00,116.285,116.312,116.285,116.299,346400003.0
2006-09-21 22:18:00,116.301,116.311,116.301,116.309,518000007.0
2006-09-21 22:19:00,116.305,116.312,116.289,116.312,286500000.0
2006-09-21 22:20:00,116.3,116.316,116.295,116.316,154900001.0
2006-09-21 22:21:00,116.32,116.324,116.307,116.315,327800007.0
2006-09-21 22:22:00,116.318,116.326,116.309,116.318,204900000.0
2006-09-21 22:23:00,116.305,116.321,116.292,116.303,233199999.0
2006-09-21 22:24:00,116.317,116.317,116.305,116.308,435799999.0
2006-09-21 22:25:00,116.317,116.32,116.279,116.281,339199995.0
2006-09-21 22:26:00,116.28,116.322,116.28,116.293,177200001.0
2006-09-21 22:27:00,116.311,116.32,116.266,116.289,1007199993.0
2006-09-21 22:28:00,116.285,116.335,116.285,116.325,210400000.0
2006-09-21 22:29:00,116.3,116.331,116.289,116.324,226699997.0
2006-09-21 22:30:00,116.313,116.319,116.313,116.318,188999998.0
2006-09-21 22:31:00,116.31,116.32,116.298,116.301,211800001.0
2006-09-21 22:32:00,116.322,116.338,116.293,116.3,466999999.0
2006-09-21 22:33:00,116.321,116.321,116.289,116.32,852500012.0
2006-09-21 22:34:00,116.316,116.339,116.312,116.323,736300009.0
2006-09-21 22:35:00,116.331,116.342,116.303,116.325,266900001.0
2006-09-21 22:36:00,116.318,116.337,116.281,116.294,823199994.0
2006-09-21 22:37:00,116.301,116.307,116.289,116.293,378900000.0
2006-09-21 22:38:00,116.292,116.296,116.271,116.28,392200002.0
2006-09-21 22:39:00,116.283,116.285,116.275,116.275,297899999.0
2006-09-21 22:40:00,116.275,116.281,116.249,116.249,606799999.0
2006-09-21 22:41:00,116.253,116.268,116.253,116.256,287399999.0
2006-09-21 22:42:00,116.26,116.27,116.247,116.254,269300005.0
2006-09-21 22:43:00,116.254,116.281,116.246,116.254,324700003.0
2006-09-21 22:44:00,116.251,116.272,116.242,116.272,244300005.0
2006-09-21 22:45:00,116.269,116.281,116.238,116.241,623000002.0
2006-09-21 22:46:00,116.267,116.289,116.254,116.278,287599998.0
2006-09-21 22:47:00,116.278,116.286,116.269,116.276,258400000.0
2006-09-21 22:48:00,116.284,116.299,116.266,116.288,381900002.0
2006-09-21 22:49:00,116.307,116.338,116.306,116.316,159499997.0
2006-09-21 22:50:00,116.306,116.327,116.291,116.308,389400009.0
2006-09-21 22:51:00,116.324,116.335,116.317,116.317,223900002.0
2006-09-21 22:52:00,116.324,116.34,116.324,116.33,304299999.0
2006-09-21 22:53:00,116.336,116.336,116.314,116.327,381799999.0
2006-09-21 22:54:00,116.319,116.344,116.319,116.344,141700002.0
2006-09-21 22:55:00,116.348,116.354,116.325,116.343,238000001.0
2006-09-21 22:56:00,116.353,116.363,116.352,116.352,209199996.0
2006-09-21 22:57:00,116.353,116.362,116.338,116.338,454699996.0
2006-09-21 22:58:00,116.343,116.387,116.342,116.387,193000002.0
2006-09-21 22:59:00,116.346,116.346,116.325,116.333,239099998.0
2006-09-21 23:00:00,116.325,116.362,116.325,116.351,317900009.0
2006-09-21 23:01:00,116.349,116.354,116.33,116.342,286100004.0
2006-09-21 23:02:00,116.328,116.333,116.313,116.322,249300001.0
2006-09-21 23:03:00,116.333,116.339,116.308,116.311,211599997.0
2006-09-21 23:04:00,116.34,116.341,116.301,116.301,234900001.0
2006-09-21 23:05:00,116.307,116.314,116.3,116.313,170299999.0
2006-09-21 23:06:00,116.328,116.332,116.319,116.319,146899999.0
2006-09-21 23:07:00,116.308,116.335,116.299,116.328,279000006.0
2006-09-21 23:08:00,116.32,116.323,116.316,116.317,274499999.0
2006-09-21 23:09:00,116.32,116.335,116.302,116.325,412300005.0
2006-09-21 23:10:00,116.327,116.338,116.303,116.303,317600003.0
2006-09-21 23:11:00,116.318,116.347,116.311,116.336,169800003.0
2006-09-21 23:12:00,116.324,116.331,116.302,116.327,202700000.0
2006-09-21 23:13:00,116.338,116.34,116.321,116.321,340500000.0
2006-09-21 23:14:00,116.33,116.339,116.295,116.306,244800003.0
2006-09-21 23:15:00,116.326,116.327,116.32,116.32,129700002.0
2006-09-21 23:16:00,116.305,116.31,116.3,116.3,266300004.0
2006-09-21 23:17:00,116.295,116.303,116.293,116.301,159699998.0
2006-09-21 23:18:00,116.3,116.321,116.287,116.312,219100001.0
2006-09-21 23:19:00,116.295,116.332,116.295,116.331,243799998.0
2006-09-21 23:20:00,116.308,116.32,116.304,116.32,66200000.0
2006-09-21 23:21:00,116.336,116.34,116.324,116.327,378600004.0
2006-09-21 23:22:00,116.342,116.344,116.3,116.307,184699999.0
2006-09-21 23:23:00,116.323,116.323,116.303,116.304,147699998.0
2006-09-21 23:24:00,116.307,116.315,116.292,116.3,357700002.0
2006-09-21 23:25:00,116.307,116.312,116.304,116.308,307899995.0
2006-09-21 23:26:00,116.302,116.302,116.277,116.286,335300002.0
2006-09-21 23:27:00,116.305,116.31,116.294,116.305,180499997.0
2006-09-21 23:28:00,116.305,116.307,116.285,116.297,309699997.0
2006-09-21 23:29:00,116.303,116.325,116.294,116.325,205300004.0
2006-09-21 23:30:00,116.326,116.338,116.319,116.336,129500001.0
2006-09-21 23:31:00,116.337,116.337,116.317,116.332,259199997.0
2006-09-21 23:32:00,116.307,116.329,116.303,116.329,284000001.0
2006-09-21 23:33:00,116.327,116.327,116.303,116.316,389000004.0
2006-09-21 23:34:00,116.337,116.34,116.314,116.319,210299999.0
2006-09-21 23:35:00,116.305,116.338,116.298,116.321,260200001.0
2006-09-21 23:36:00,116.33,116.346,116.316,116.346,328900003.0
2006-09-21 23:37:00,116.337,116.344,116.318,116.336,395900004.0
2006-09-21 23:38:00,116.307,116.355,116.307,116.335,194000003.0
2006-09-21 23:39:00,116.336,116.366,116.336,116.349,234400004.0
2006-09-21 23:40:00,116.357,116.365,116.339,116.363,219000001.0
2006-09-21 23:41:00,116.345,116.355,116.345,116.355,93900000.0
2006-09-21 23:42:00,116.36,116.37,116.348,116.348,343399999.0
2006-09-21 23:43:00,116.351,116.36,116.332,116.36,189999999.0
2006-09-21 23:44:00,116.35,116.369,116.35,116.362,197900001.0
2006-09-21 23:45:00,116.378,116.379,116.342,116.353,186299999.0
2006-09-21 23:46:00,116.348,116.396,116.338,116.39,289100002.0
2006-09-21 23:47:00,116.36,116.367,116.359,116.359,95400003.0
2006-09-21 23:48:00,116.362,116.369,116.337,116.353,266400003.0
2006-09-21 23:49:00,116.355,116.364,116.339,116.364,263999998.0
2006-09-21 23:50:00,116.342,116.379,116.339,116.374,361800007.0
2006-09-21 23:51:00,116.363,116.377,116.359,116.367,127000000.0
2006-09-21 23:52:00,116.365,116.38,116.35,116.366,240599998.0
2006-09-21 23:53:00,116.372,116.379,116.343,116.373,234100000.0
2006-09-21 23:54:00,116.366,116.375,116.366,116.366,65500000.0
2006-09-21 23:55:00,116.365,116.378,116.345,116.371,290000004.0
2006-09-21 23:56:00,116.365,116.402,116.359,116.391,355500001.0
2006-09-21 23:57:00,116.377,116.399,116.364,116.393,178100002.0
2006-09-21 23:58:00,116.38,116.386,116.363,116.364,238500001.0
2006-09-21 23:59:00,116.386,116.393,116.369,116.378,179000003.0
2006-09-22 00:00:00,116.38,116.384,116.337,116.344,234700000.0
2006-09-22 00:01:00,116.365,116.389,116.355,116.37,401800005.0
2006-09-22 00:02:00,116.37,116.372,116.363,116.367,209400000.0
2006-09-22 00:03:00,116.353,116.38,116.348,116.365,175699998.0
2006-09-22 00:04:00,116.354,116.382,116.33,116.382,218299998.0
2006-09-22 00:05:00,116.383,116.383,116.355,116.374,179100000.0
2006-09-22 00:06:00,116.365,116.381,116.349,116.355,212799998.0
2006-09-22 00:07:00,116.365,116.387,116.365,116.386,179599999.0
2006-09-22 00:08:00,116.372,116.379,116.327,116.335,239899999.0
2006-09-22 00:09:00,116.349,116.366,116.335,116.355,320300002.0
2006-09-22 00:10:00,116.372,116.377,116.333,116.349,207999999.0
2006-09-22 00:11:00,116.359,116.37,116.33,116.332,403400002.0
2006-09-22 00:12:00,116.339,116.377,116.339,116.358,247799998.0
2006-09-22 00:13:00,116.36,116.381,116.349,116.377,304100004.0
2006-09-22 00:14:00,116.36,116.361,116.339,116.354,223300003.0
2006-09-22 00:15:00,116.358,116.358,116.352,116.358,176800002.0
2006-09-22 00:16:00,116.345,116.37,116.338,116.363,254600000.0
2006-09-22 00:17:00,116.351,116.365,116.333,116.336,354400000.0
2006-09-22 00:18:00,116.378,116.378,116.337,116.363,107600000.0
2006-09-22 00:19:00,116.358,116.376,116.339,116.35,243899995.0
2006-09-22 00:20:00,116.354,116.354,116.319,116.339,156900000.0
2006-09-22 00:21:00,116.325,116.325,116.287,116.289,247299995.0
2006-09-22 00:22:00,116.301,116.319,116.294,116.299,276599998.0
2006-09-22 00:23:00,116.325,116.336,116.308,116.332,160800000.0
2006-09-22 00:24:00,116.319,116.326,116.306,116.31,145999996.0
2006-09-22 00:25:00,116.315,116.324,116.283,116.304,285800005.0
2006-09-22 00:26:00,116.303,116.317,116.289,116.309,206299999.0
2006-09-22 00:27:00,116.308,116.321,116.294,116.312,341199997.0
2006-09-22 00:28:00,116.305,116.336,116.304,116.336,300500004.0
2006-09-22 00:29:00,116.337,116.337,116.295,116.302,204099999.0
2006-09-22 00:30:00,116.312,116.321,116.292,116.317,164400004.0
2006-09-22 00:31:00,116.323,116.34,116.304,116.328,220899994.0
2006-09-22 00:32:00,116.33,116.334,116.291,116.291,327299990.0
2006-09-22 00:33:00,116.31,116.339,116.302,116.33,365700001.0
2006-09-22 00:34:00,116.348,116.349,116.307,116.323,215399995.0
2006-09-22 00:35:00,116.309,116.339,116.295,116.339,413700002.0
2006-09-22 00:36:00,116.343,116.349,116.338,116.342,214099996.0
2006-09-22 00:37:00,116.323,116.336,116.294,116.307,269399994.0
2006-09-22 00:38:00,116.307,116.341,116.302,116.341,132100000.0
2006-09-22 00:39:00,116.328,116.33,116.309,116.322,281399999.0
2006-09-22 00:40:00,116.323,116.342,116.315,116.325,359700003.0
2006-09-22 00:41:00,116.308,116.346,116.3,116.346,244899999.0
2006-09-22 00:42:00,116.315,116.34,116.297,116.314,268999999.0
2006-09-22 00:43:00,116.325,116.335,116.299,116.334,324900003.0
2006-09-22 00:44:00,116.324,116.324,116.271,116.271,224899996.0
2006-09-22 00:45:00,116.29,116.308,116.278,116.308,107899999.0
2006-09-22 00:46:00,116.332,116.347,116.323,116.325,246399996.0
2006-09-22 00:47:00,116.317,116.332,116.307,116.332,191599998.0
2006-09-22 00:48:00,116.343,116.346,116.339,116.34,287800003.0
2006-09-22 00:49:00,116.344,116.361,116.314,116.314,199799998.0
2006-09-22 00:50:00,116.349,116.349,116.341,116.341,87000000.0
2006-09-22 00:51:00,116.338,116.37,116.329,116.358,155300002.0
2006-09-22 00:52:00,116.354,116.372,116.328,116.362,345700000.0
2006-09-22 00:53:00,116.362,116.365,116.357,116.365,182700001.0
2006-09-22 00:54:00,116.362,116.389,116.353,116.375,221000000.0
2006-09-22 00:55:00,116.363,116.386,116.359,116.386,263599997.0
2006-09-22 00:56:00,116.368,116.384,116.359,116.373,307600002.0
2006-09-22 00:57:00,116.358,116.393,116.355,116.383,209100000.0
2006-09-22 00:58:00,116.365,116.365,116.339,116.347,251500002.0
2006-09-22 00:59:00,116.367,116.393,116.367,116.379,189699995.0
2006-09-22 01:00:00,116.36,116.36,116.346,116.359,206900000.0
2006-09-22 01:01:00,116.364,116.387,116.344,116.387,291400009.0
2006-09-22 01:02:00,116.39,116.398,116.375,116.375,259099996.0
2006-09-22 01:03:00,116.383,116.391,116.344,116.359,194300002.0
2006-09-22 01:04:00,116.363,116.363,116.351,116.356,186999995.0
2006-09-22 01:05:00,116.345,116.348,116.32,116.348,201500004.0
2006-09-22 01:06:00,116.348,116.348,116.315,116.33,238700001.0
2006-09-22 01:07:00,116.35,116.363,116.35,116.363,166799999.0
2006-09-22 01:08:00,116.349,116.358,116.316,116.316,310900009.0
2006-09-22 01:09:00,116.31,116.31,116.294,116.298,283100004.0
2006-09-22 01:10:00,116.309,116.316,116.299,116.316,276300005.0
2006-09-22 01:11:00,116.325,116.33,116.31,116.327,224799993.0
2006-09-22 01:12:00,116.337,116.353,116.337,116.341,150600002.0
2006-09-22 01:13:00,116.321,116.328,116.312,116.328,274499993.0
2006-09-22 01:14:00,116.329,116.334,116.305,116.315,240300004.0
2006-09-22 01:15:00,116.317,116.323,116.312,116.312,122800001.0
2006-09-22 01:16:00,116.308,116.308,116.292,116.304,185799999.0
2006-09-22 01:17:00,116.296,116.296,116.247,116.263,323800005.0
2006-09-22 01:18:00,116.26,116.269,116.256,116.269,114000000.0
2006-09-22 01:19:00,116.269,116.282,116.239,116.252,134499997.0
2006-09-22 01:20:00,116.27,116.275,116.235,116.275,264200000.0
2006-09-22 01:21:00,116.283,116.307,116.283,116.3,347399999.0
2006-09-22 01:22:00,116.295,116.323,116.294,116.319,278900002.0
2006-09-22 01:23:00,116.328,116.329,116.289,116.3,298399999.0
2006-09-22 01:24:00,116.318,116.324,116.309,116.31,271000002.0
2006-09-22 01:25:00,116.312,116.332,116.312,116.326,222100004.0
2006-09-22 01:26:00,116.322,116.329,116.304,116.307,226799996.0
2006-09-22 01:27:00,116.332,116.332,116.323,116.332,189800002.0
2006-09-22 01:28:00,116.323,116.337,116.318,116.337,197600006.0
2006-09-22 01:29:00,116.328,116.333,116.322,116.328,269200005.0
2006-09-22 01:30:00,116.317,116.331,116.317,116.322,133800002.0
2006-09-22 01:31:00,116.315,116.336,116.315,116.336,254199992.0
2006-09-22 01:32:00,116.327,116.338,116.309,116.338,126599999.0
2006-09-22 01:33:00,116.333,116.333,116.318,116.325,134000001.0
2006-09-22 01:34:00,116.327,116.355,116.325,116.348,234400002.0
2006-09-22 01:35:00,116.348,116.363,116.339,116.358,139699997.0
2006-09-22 01:36:00,116.36,116.376,116.36,116.371,148199998.0
2006-09-22 01:37:00,116.363,116.363,116.333,116.333,319899999.0
2006-09-22 01:38:00,116.363,116.363,116.352,116.363,183799997.0
2006-09-22 01:39:00,116.334,116.357,116.328,116.357,257799994.0
2006-09-22 01:40:00,116.363,116.375,116.351,116.363,301999998.0
2006-09-22 01:41:00,116.355,116.371,116.34,116.369,57999999.0
2006-09-22 01:42:00,116.351,116.351,116.322,116.332,205700003.0
2006-09-22 01:43:00,116.322,116.322,116.29,116.308,175399999.0
2006-09-22 01:44:00,116.315,116.325,116.302,116.313,158999998.0
2006-09-22 01:45:00,116.327,116.335,116.324,116.335,393699997.0
2006-09-22 01:46:00,116.332,116.341,116.325,116.337,277899999.0
2006-09-22 01:47:00,116.318,116.338,116.318,116.333,208900001.0
2006-09-22 01:48:00,116.328,116.347,116.318,116.343,240200000.0
2006-09-22 01:49:00,116.335,116.366,116.328,116.363,319299996.0
2006-09-22 01:50:00,116.36,116.366,116.339,116.339,145000000.0
2006-09-22 01:51:00,116.347,116.349,116.326,116.328,202200004.0
2006-09-22 01:52:00,116.32,116.339,116.315,116.33,343999997.0
2006-09-22 01:53:00,116.32,116.33,116.313,116.32,216999999.0
2006-09-22 01:54:00,116.333,116.333,116.303,116.315,318999996.0
2006-09-22 01:55:00,116.335,116.335,116.318,116.333,265999996.0
2006-09-22 01:56:00,116.323,116.329,116.302,116.325,413099994.0
2006-09-22 01:57:00,116.3,116.332,116.3,116.312,249400002.0
2006-09-22 01:58:00,116.338,116.339,116.327,116.327,309000001.0
2006-09-22 01:59:00,116.35,116.35,116.32,116.326,249300001.0
2006-09-22 02:00:00,116.34,116.354,116.333,116.339,252099999.0
2006-09-22 02:01:00,116.325,116.355,116.321,116.355,109699998.0
2006-09-22 02:02:00,116.355,116.367,116.354,116.365,505399997.0
2006-09-22 02:03:00,116.358,116.365,116.345,116.365,275000007.0
2006-09-22 02:04:00,116.362,116.364,116.334,116.337,175200000.0
2006-09-22 02:05:00,116.352,116.358,116.324,116.343,246799997.0
2006-09-22 02:06:00,116.362,116.377,116.362,116.37,130600002.0
2006-09-22 02:07:00,116.367,116.375,116.367,116.37,268799999.0
2006-09-22 02:08:00,116.368,116.37,116.319,116.319,212599997.0
2006-09-22 02:09:00,116.337,116.337,116.299,116.305,208500000.0
2006-09-22 02:10:00,116.304,116.304,116.272,116.289,330200003.0
2006-09-22 02:11:00,116.267,116.267,116.251,116.266,184300001.0
2006-09-22 02:12:00,116.273,116.273,116.265,116.267,220700002.0
2006-09-22 02:13:00,116.257,116.257,116.241,116.241,277800000.0
2006-09-22 02:14:00,116.242,116.243,116.206,116.226,369900004.0
2006-09-22 02:15:00,116.235,116.244,116.234,116.234,198599998.0
2006-09-22 02:16:00,116.237,116.237,116.207,116.224,231200002.0
2006-09-22 02:17:00,116.236,116.248,116.236,116.247,27100000.0
2006-09-22 02:18:00,116.242,116.247,116.232,116.236,312800005.0
2006-09-22 02:19:00,116.218,116.218,116.199,116.2,145700002.0
2006-09-22 02:20:00,116.204,116.22,116.204,116.211,315799997.0
2006-09-22 02:21:00,116.204,116.22,116.198,116.22,228500002.0
2006-09-22 02:22:00,116.214,116.214,116.196,116.213,97999999.0
2006-09-22 02:23:00,116.208,116.217,116.206,116.21,214900000.0
2006-09-22 02:24:00,116.218,116.218,116.193,116.209,290200000.0
2006-09-22 02:25:00,116.218,116.219,116.178,116.184,281400003.0
2006-09-22 02:26:00,116.217,116.225,116.214,116.22,218299999.0
2006-09-22 02:27:00,116.23,116.23,116.191,116.198,354600000.0
2006-09-22 02:28:00,116.197,116.205,116.192,116.204,105400001.0
2006-09-22 02:29:00,116.22,116.248,116.22,116.245,200599995.0
2006-09-22 02:30:00,116.238,116.238,116.199,116.226,247600002.0
2006-09-22 02:31:00,116.23,116.23,116.21,116.217,228300000.0
2006-09-22 02:32:00,116.22,116.227,116.214,116.226,356700002.0
2006-09-22 02:33:00,116.226,116.226,116.209,116.216,248100002.0
2006-09-22 02:34:00,116.218,116.227,116.183,116.227,326000001.0
2006-09-22 02:35:00,116.237,116.237,116.205,116.233,347900000.0
2006-09-22 02:36:00,116.223,116.223,116.191,116.21,311900005.0
2006-09-22 02:37:00,116.197,116.211,116.191,116.195,472700010.0
2006-09-22 02:38:00,116.188,116.199,116.182,116.196,266400001.0
2006-09-22 02:39:00,116.167,116.22,116.167,116.215,155800003.0
2006-09-22 02:40:00,116.224,116.225,116.199,116.205,354199997.0
2006-09-22 02:41:00,116.23,116.239,116.222,116.222,246299997.0
2006-09-22 02:42:00,116.217,116.229,116.209,116.217,269999999.0
2006-09-22 02:43:00,116.218,116.224,116.192,116.221,288900001.0
2006-09-22 02:44:00,116.233,116.24,116.221,116.221,158300005.0
2006-09-22 02:45:00,116.206,116.224,116.202,116.204,336299997.0
2006-09-22 02:46:00,116.228,116.228,116.216,116.221,165699998.0
2006-09-22 02:47:00,116.215,116.232,116.204,116.232,287399995.0
2006-09-22 02:48:00,116.238,116.238,116.206,116.225,266099996.0
2006-09-22 02:49:00,116.223,116.234,116.19,116.234,243699997.0
2006-09-22 02:50:00,116.243,116.266,116.243,116.266,185400004.0
2006-09-22 02:51:00,116.263,116.263,116.239,116.263,213799995.0
2006-09-22 02:52:00,116.252,116.268,116.231,116.259,240500001.0
2006-09-22 02:53:00,116.262,116.273,116.258,116.273,186399999.0
2006-09-22 02:54:00,116.271,116.3,116.271,116.295,247799996.0
2006-09-22 02:55:00,116.293,116.299,116.287,116.287,259500001.0
2006-09-22 02:56:00,116.29,116.31,116.29,116.31,167599998.0
2006-09-22 02:57:00,116.308,116.316,116.297,116.31,218599997.0
2006-09-22 02:58:00,116.338,116.34,116.316,116.32,326099998.0
2006-09-22 02:59:00,116.326,116.33,116.308,116.311,224799997.0
2006-09-22 03:00:00,116.32,116.335,116.32,116.335,315000004.0
2006-09-22 03:01:00,116.345,116.353,116.34,116.353,146000000.0
2006-09-22 03:02:00,116.344,116.344,116.326,116.33,323199995.0
2006-09-22 03:03:00,116.34,116.344,116.311,116.332,394600000.0
2006-09-22 03:04:00,116.325,116.342,116.325,116.328,295299998.0
2006-09-22 03:05:00,116.335,116.357,116.335,116.346,287099998.0
2006-09-22 03:06:00,116.358,116.359,116.33,116.339,163299999.0
2006-09-22 03:07:00,116.336,116.355,116.334,116.353,462699999.0
2006-09-22 03:08:00,116.34,116.35,116.315,116.35,255900000.0
2006-09-22 03:09:00,116.332,116.349,116.33,116.349,339899994.0
2006-09-22 03:10:00,116.333,116.343,116.312,116.343,227599995.0
2006-09-22 03:11:00,116.342,116.344,116.325,116.341,234500000.0
2006-09-22 03:12:00,116.34,116.367,116.334,116.366,159500002.0
2006-09-22 03:13:00,116.363,116.363,116.347,116.348,191500003.0
2006-09-22 03:14:00,116.356,116.357,116.345,116.345,164500001.0
2006-09-22 03:15:00,116.362,116.371,116.35,116.369,154000003.0
2006-09-22 03:16:00,116.365,116.368,116.348,116.349,227300001.0
2006-09-22 03:17:00,116.36,116.366,116.34,116.34,311400004.0
2006-09-22 03:18:00,116.331,116.331,116.314,116.318,384099994.0
2006-09-22 03:19:00,116.3,116.333,116.3,116.333,131600004.0
2006-09-22 03:20:00,116.352,116.359,116.337,116.356,316399999.0
2006-09-22 03:21:00,116.357,116.379,116.357,116.364,293599998.0
2006-09-22 03:22:00,116.363,116.363,116.334,116.358,240999999.0
2006-09-22 03:23:00,116.362,116.371,116.362,116.362,238499999.0
2006-09-22 03:24:00,116.358,116.358,116.321,116.342,440700001.0
2006-09-22 03:25:00,116.34,116.34,116.327,116.327,316899991.0
2006-09-22 03:26:00,116.331,116.343,116.309,116.335,145100000.0
2006-09-22 03:27:00,116.35,116.356,116.336,116.35,273099998.0
2006-09-22 03:28:00,116.348,116.353,116.339,116.348,191600004.0
2006-09-22 03:29:00,116.333,116.348,116.314,116.336,363199999.0
2006-09-22 03:30:00,116.313,116.339,116.309,116.33,263000001.0
2006-09-22 03:31:00,116.34,116.345,116.323,116.323,239100005.0
2006-09-22 03:32:00,116.335,116.344,116.314,116.339,209099995.0
2006-09-22 03:33:00,116.341,116.342,116.306,116.342,175800000.0
2006-09-22 03:34:00,116.344,116.349,116.335,116.335,190100000.0
2006-09-22 03:35:00,116.336,116.352,116.336,116.352,214000003.0
2006-09-22 03:36:00,116.349,116.353,116.344,116.348,142399998.0
2006-09-22 03:37:00,116.345,116.35,116.322,116.35,315100002.0
2006-09-22 03:38:00,116.358,116.36,116.338,116.338,140899998.0
2006-09-22 03:39:00,116.335,116.347,116.322,116.346,166400002.0
2006-09-22 03:40:00,116.346,116.353,116.338,116.353,226100004.0
2006-09-22 03:41:00,116.354,116.356,116.336,116.34,319200004.0
2006-09-22 03:42:00,116.336,116.336,116.317,116.323,169899998.0
2006-09-22 03:43:00,116.311,116.327,116.298,116.32,161400004.0
2006-09-22 03:44:00,116.31,116.332,116.31,116.327,221300003.0
2006-09-22 03:45:00,116.327,116.332,116.32,116.327,227900004.0
2006-09-22 03:46:00,116.319,116.326,116.313,116.326,215900000.0
2006-09-22 03:47:00,116.32,116.331,116.31,116.32,227199997.0
2006-09-22 03:48:00,116.342,116.347,116.332,116.345,241500004.0
2006-09-22 03:49:00,116.34,116.343,116.327,116.343,218899996.0
2006-09-22 03:50:00,116.34,116.348,116.32,116.345,206099999.0
2006-09-22 03:51:00,116.358,116.358,116.344,116.348,221300001.0
2006-09-22 03:52:00,116.34,116.357,116.328,116.351,177599998.0
2006-09-22 03:53:00,116.348,116.352,116.345,116.345,152000002.0
2006-09-22 03:54:00,116.33,116.357,116.33,116.353,241700002.0
2006-09-22 03:55:00,116.346,116.354,116.337,116.35,302099994.0
2006-09-22 03:56:00,116.343,116.356,116.334,116.356,167500001.0
2006-09-22 03:57:00,116.35,116.362,116.339,116.355,262699998.0
2006-09-22 03:58:00,116.338,116.353,116.333,116.34,143999999.0
2006-09-22 03:59:00,116.362,116.37,116.332,116.35,345200004.0
2006-09-22 04:00:00,116.343,116.363,116.336,116.358,188600000.0
2006-09-22 04:01:00,116.358,116.369,116.348,116.369,285599996.0
2006-09-22 04:02:00,116.37,116.376,116.348,116.359,116600000.0
2006-09-22 04:03:00,116.365,116.374,116.362,116.374,458099998.0
2006-09-22 04:04:00,116.368,116.37,116.354,116.367,212800000.0
2006-09-22 04:05:00,116.375,116.375,116.368,116.37,252200000.0
2006-09-22 04:06:00,116.355,116.38,116.345,116.38,339100003.0
2006-09-22 04:07:00,116.388,116.416,116.386,116.403,315599998.0
2006-09-22 04:08:00,116.398,116.41,116.391,116.407,187399999.0
2006-09-22 04:09:00,116.408,116.413,116.4,116.4,241999999.0
2006-09-22 04:10:00,116.405,116.41,116.393,116.401,162300000.0
2006-09-22 04:11:00,116.391,116.402,116.374,116.402,240600003.0
2006-09-22 04:12:00,116.416,116.426,116.414,116.426,219599997.0
2006-09-22 04:13:00,116.422,116.428,116.387,116.411,225199995.0
2006-09-22 04:14:00,116.418,116.419,116.397,116.41,152399998.0
2006-09-22 04:15:00,116.417,116.422,116.411,116.417,206000002.0
2006-09-22 04:16:00,116.407,116.414,116.4,116.41,394400003.0
2006-09-22 04:17:00,116.409,116.413,116.397,116.399,157900002.0
2006-09-22 04:18:00,116.381,116.383,116.372,116.383,275699999.0
2006-09-22 04:19:00,116.378,116.426,116.363,116.426,272600002.0
2006-09-22 04:20:00,116.383,116.383,116.374,116.375,86099999.0
2006-09-22 04:21:00,116.368,116.379,116.347,116.364,273100003.0
2006-09-22 04:22:00,116.368,116.384,116.354,116.372,306700004.0
2006-09-22 04:23:00,116.376,116.382,116.37,116.382,121400002.0
2006-09-22 04:24:00,116.372,116.374,116.355,116.374,408199994.0
2006-09-22 04:25:00,116.376,116.376,116.361,116.375,291600001.0
2006-09-22 04:26:00,116.367,116.38,116.363,116.38,389399995.0
2006-09-22 04:27:00,116.377,116.384,116.361,116.384,274499995.0
2006-09-22 04:28:00,116.386,116.391,116.386,116.388,184800004.0
2006-09-22 04:29:00,116.375,116.375,116.339,116.344,176599999.0
2006-09-22 04:30:00,116.363,116.374,116.363,116.37,126400001.0
2006-09-22 04:31:00,116.365,116.373,116.36,116.373,225900001.0
2006-09-22 04:32:00,116.366,116.376,116.352,116.37,166400001.0
2006-09-22 04:33:00,116.357,116.369,116.324,116.363,296000002.0
2006-09-22 04:34:00,116.372,116.383,116.366,116.371,240300000.0
2006-09-22 04:35:00,116.36,116.379,116.352,116.371,274099998.0
2006-09-22 04:36:00,116.367,116.371,116.364,116.368,191100001.0
2006-09-22 04:37:00,116.353,116.359,116.342,116.345,219800003.0
2006-09-22 04:38:00,116.34,116.366,116.331,116.366,131200003.0
2006-09-22 04:39:00,116.353,116.353,116.331,116.344,153599998.0
2006-09-22 04:40:00,116.369,116.369,116.366,116.366,39900000.0
2006-09-22 04:41:00,116.367,116.376,116.364,116.364,157799999.0
2006-09-22 04:42:00,116.37,116.37,116.354,116.355,325700003.0
2006-09-22 04:43:00,116.374,116.374,116.363,116.363,67700001.0
2006-09-22 04:44:00,116.349,116.363,116.347,116.361,152399999.0
2006-09-22 04:45:00,116.37,116.374,116.35,116.362,326700002.0
2006-09-22 04:46:00,116.378,116.379,116.349,116.357,291300000.0
2006-09-22 04:47:00,116.378,116.378,116.34,116.344,176999996.0
2006-09-22 04:48:00,116.345,116.376,116.336,116.376,331399999.0
2006-09-22 04:49:00,116.388,116.402,116.384,116.384,271299998.0
2006-09-22 04:50:00,116.384,116.399,116.339,116.339,210599996.0
2006-09-22 04:51:00,116.395,116.395,116.371,116.382,67400001.0
2006-09-22 04:52:00,116.395,116.4,116.366,116.391,327999999.0
2006-09-22 04:53:00,116.395,116.399,116.392,116.392,173600004.0
2006-09-22 04:54:00,116.408,116.408,116.372,116.39,212700000.0
2006-09-22 04:55:00,116.402,116.402,116.368,116.374,163700002.0
2006-09-22 04:56:00,116.387,116.399,116.387,116.398,232000003.0
2006-09-22 04:57:00,116.398,116.405,116.392,116.393,299599999.0
2006-09-22 04:58:00,116.407,116.414,116.407,116.414,16500000.0
2006-09-22 04:59:00,116.408,116.411,116.404,116.405,264100005.0
2006-09-22 05:00:00,116.409,116.412,116.402,116.406,284000007.0
2006-09-22 05:01:00,116.413,116.419,116.384,116.39,173300003.0
2006-09-22 05:02:00,116.387,116.387,116.373,116.382,182300003.0
2006-09-22 05:03:00,116.39,116.393,116.375,116.393,192700001.0
2006-09-22 05:04:00,116.393,116.393,116.36,116.382,296700004.0
2006-09-22 05:05:00,116.376,116.384,116.369,116.378,230099998.0
2006-09-22 05:06:00,116.397,116.402,116.386,116.386,157999998.0
2006-09-22 05:07:00,116.392,116.394,116.37,116.382,411899995.0
2006-09-22 05:08:00,116.383,116.398,116.372,116.398,355499992.0
2006-09-22 05:09:00,116.385,116.401,116.373,116.387,447200003.0
2006-09-22 05:10:00,116.4,116.404,116.374,116.392,183200001.0
2006-09-22 05:11:00,116.39,116.397,116.376,116.397,107299999.0
2006-09-22 05:12:00,116.397,116.411,116.397,116.411,193900002.0
2006-09-22 05:13:00,116.405,116.414,116.373,116.395,200800002.0
2006-09-22 05:14:00,116.4,116.41,116.394,116.41,124300000.0
2006-09-22 05:15:00,116.398,116.398,116.386,116.393,255000004.0
2006-09-22 05:16:00,116.385,116.4,116.369,116.395,343800000.0
2006-09-22 05:17:00,116.39,116.407,116.38,116.406,207000005.0
2006-09-22 05:18:00,116.405,116.411,116.381,116.4,292199998.0
2006-09-22 05:19:00,116.4,116.41,116.385,116.392,245600005.0
2006-09-22 05:20:00,116.405,116.405,116.405,116.405,42900002.0
2006-09-22 05:21:00,116.41,116.41,116.375,116.392,322700003.0
2006-09-22 05:22:00,116.378,116.393,116.36,116.393,232900004.0
2006-09-22 05:23:00,116.385,116.399,116.36,116.399,287300000.0
2006-09-22 05:24:00,116.4,116.4,116.366,116.386,168300001.0
2006-09-22 05:25:00,116.387,116.39,116.372,116.38,297299995.0
2006-09-22 05:26:00,116.375,116.392,116.369,116.383,130200002.0
2006-09-22 05:27:00,116.383,116.384,116.367,116.384,266500004.0
2006-09-22 05:28:00,116.373,116.388,116.366,116.381,150000002.0
2006-09-22 05:29:00,116.372,116.386,116.361,116.385,311100004.0
2006-09-22 05:30:00,116.4,116.41,116.356,116.356,243599999.0
2006-09-22 05:31:00,116.405,116.405,116.379,116.382,322199999.0
2006-09-22 05:32:00,116.387,116.4,116.374,116.379,204199998.0
2006-09-22 05:33:00,116.403,116.413,116.392,116.413,228899999.0
2006-09-22 05:34:00,116.391,116.403,116.384,116.399,326200003.0
2006-09-22 05:35:00,116.407,116.413,116.402,116.402,197400002.0
2006-09-22 05:36:00,116.38,116.407,116.364,116.365,400700002.0
2006-09-22 05:37:00,116.375,116.404,116.369,116.404,212900002.0
2006-09-22 05:38:00,116.405,116.436,116.392,116.43,194700000.0
2006-09-22 05:39:00,116.41,116.417,116.387,116.412,352000005.0
2006-09-22 05:40:00,116.423,116.423,116.407,116.423,226400002.0
2006-09-22 05:41:00,116.428,116.429,116.387,116.398,297999998.0
2006-09-22 05:42:00,116.419,116.419,116.411,116.411,247399999.0
2006-09-22 05:43:00,116.42,116.422,116.359,116.386,256599999.0
2006-09-22 05:44:00,116.401,116.409,116.362,116.398,114100001.0
2006-09-22 05:45:00,116.392,116.392,116.344,116.379,197200000.0
2006-09-22 05:46:00,116.39,116.403,116.378,116.402,429999998.0
2006-09-22 05:47:00,116.403,116.41,116.393,116.402,280600000.0
2006-09-22 05:48:00,116.398,116.402,116.392,116.398,70199998.0
2006-09-22 05:49:00,116.391,116.4,116.38,116.391,126899999.0
2006-09-22 05:50:00,116.388,116.396,116.377,116.395,278799994.0
2006-09-22 05:51:00,116.385,116.406,116.374,116.406,164000003.0
2006-09-22 05:52:00,116.408,116.408,116.379,116.392,207799995.0
2006-09-22 05:53:00,116.396,116.41,116.396,116.407,240099999.0
2006-09-22 05:54:00,116.412,116.413,116.372,116.401,407800006.0
2006-09-22 05:55:00,116.408,116.408,116.372,116.391,214500001.0
2006-09-22 05:56:00,116.408,116.411,116.402,116.402,219700006.0
2006-09-22 05:57:00,116.389,116.404,116.386,116.404,162100005.0
2006-09-22 05:58:00,116.4,116.412,116.389,116.39,330500004.0
2006-09-22 05:59:00,116.393,116.405,116.381,116.402,271300003.0
2006-09-22 06:00:00,116.4,116.412,116.398,116.412,214199999.0
2006-09-22 06:01:00,116.405,116.405,116.395,116.395,114099998.0
2006-09-22 06:02:00,116.39,116.404,116.326,116.326,305399997.0
2006-09-22 06:03:00,116.39,116.395,116.388,116.388,166400001.0
2006-09-22 06:04:00,116.387,116.396,116.343,116.384,293700002.0
2006-09-22 06:05:00,116.402,116.411,116.387,116.393,366000004.0
2006-09-22 06:06:00,116.387,116.387,116.35,116.362,269199999.0
2006-09-22 06:07:00,116.38,116.383,116.361,116.382,294999996.0
2006-09-22 06:08:00,116.386,116.393,116.38,116.393,180700001.0
2006-09-22 06:09:00,116.383,116.393,116.362,116.387,282600003.0
2006-09-22 06:10:00,116.371,116.386,116.347,116.347,343499996.0
2006-09-22 06:11:00,116.357,116.381,116.333,116.367,227100001.0
2006-09-22 06:12:00,116.375,116.387,116.346,116.346,139400001.0
2006-09-22 06:13:00,116.32,116.362,116.303,116.349,274300003.0
2006-09-22 06:14:00,116.34,116.371,116.316,116.355,324299996.0
2006-09-22 06:15:00,116.366,116.38,116.347,116.372,376699997.0
2006-09-22 06:16:00,116.377,116.377,116.346,116.364,229200002.0
2006-09-22 06:17:00,116.378,116.38,116.348,116.349,190000001.0
2006-09-22 06:18:00,116.37,116.37,116.365,116.368,124200002.0
2006-09-22 06:19:00,116.378,116.38,116.364,116.369,104900001.0
2006-09-22 06:20:00,116.365,116.377,116.352,116.352,258599995.0
2006-09-22 06:21:00,116.363,116.384,116.363,116.377,72900002.0
2006-09-22 06:22:00,116.372,116.392,116.364,116.378,265000003.0
2006-09-22 06:23:00,116.385,116.386,116.349,116.367,215500000.0
2006-09-22 06:24:00,116.378,116.387,116.378,116.385,421600002.0
2006-09-22 06:25:00,116.32,116.373,116.317,116.35,150899999.0
2006-09-22 06:26:00,116.302,116.378,116.302,116.362,209799996.0
2006-09-22 06:27:00,116.33,116.371,116.326,116.356,220199998.0
2006-09-22 06:28:00,116.343,116.362,116.335,116.359,359100004.0
2006-09-22 06:29:00,116.345,116.36,116.326,116.351,284299992.0
2006-09-22 06:30:00,116.382,116.383,116.343,116.363,328900004.0
2006-09-22 06:31:00,116.377,116.385,116.377,116.38,158899996.0
2006-09-22 06:32:00,116.385,116.388,116.377,116.388,129100001.0
2006-09-22 06:33:00,116.375,116.382,116.36,116.382,230500005.0
2006-09-22 06:34:00,116.392,116.398,116.362,116.387,258099999.0
2006-09-22 06:35:00,116.398,116.399,116.368,116.377,355799995.0
2006-09-22 06:36:00,116.378,116.388,116.364,116.388,115300001.0
2006-09-22 06:37:00,116.403,116.409,116.373,116.382,176000001.0
2006-09-22 06:38:00,116.398,116.398,116.337,116.387,172599997.0
2006-09-22 06:39:00,116.383,116.397,116.367,116.39,257300002.0
2006-09-22 06:40:00,116.355,116.395,116.34,116.395,319099999.0
2006-09-22 06:41:00,116.39,116.398,116.385,116.391,306599992.0
2006-09-22 06:42:00,116.368,116.394,116.352,116.394,246199997.0
2006-09-22 06:43:00,116.393,116.393,116.369,116.37,121699997.0
2006-09-22 06:44:00,116.378,116.378,116.376,116.378,73900000.0
2006-09-22 06:45:00,116.378,116.385,116.357,116.364,379599999.0
2006-09-22 06:46:00,116.375,116.383,116.358,116.381,228100002.0
2006-09-22 06:47:00,116.376,116.376,116.343,116.363,335100000.0
2006-09-22 06:48:00,116.371,116.371,116.364,116.364,28700000.0
2006-09-22 06:49:00,116.362,116.372,116.353,116.364,351300002.0
2006-09-22 06:50:00,116.358,116.366,116.344,116.366,164400004.0
2006-09-22 06:51:00,116.344,116.357,116.334,116.345,266600004.0
2006-09-22 06:52:00,116.375,116.377,116.365,116.375,268700005.0
2006-09-22 06:53:00,116.36,116.375,116.34,116.375,141100003.0
2006-09-22 06:54:00,116.37,116.375,116.362,116.365,494299988.0
2006-09-22 06:55:00,116.36,116.375,116.354,116.372,333400007.0
2006-09-22 06:56:00,116.383,116.383,116.372,116.372,107100000.0
2006-09-22 06:57:00,116.373,116.382,116.37,116.376,272300005.0
2006-09-22 06:58:00,116.375,116.379,116.349,116.362,164099998.0
2006-09-22 06:59:00,116.35,116.372,116.338,116.368,143300005.0
2006-09-22 07:00:00,116.34,116.363,116.332,116.358,225099998.0
2006-09-22 07:01:00,116.362,116.362,116.338,116.357,153199999.0
2006-09-22 07:02:00,116.362,116.363,116.352,116.353,169300001.0
2006-09-22 07:03:00,116.365,116.367,116.346,116.346,416600000.0
2006-09-22 07:04:00,116.362,116.362,116.332,116.346,339500005.0
2006-09-22 07:05:00,116.35,116.355,116.345,116.355,328199998.0
2006-09-22 07:06:00,116.338,116.351,116.322,116.322,315800000.0
2006-09-22 07:07:00,116.349,116.349,116.308,116.33,323899997.0
2006-09-22 07:08:00,116.332,116.341,116.318,116.318,211100002.0
2006-09-22 07:09:00,116.311,116.315,116.29,116.315,275399999.0
2006-09-22 07:10:00,116.32,116.322,116.296,116.306,286499999.0
2006-09-22 07:11:00,116.308,116.308,116.282,116.297,408099996.0
2006-09-22 07:12:00,116.31,116.31,116.273,116.299,428599999.0
2006-09-22 07:13:00,116.297,116.316,116.288,116.316,236999994.0
2006-09-22 07:14:00,116.32,116.321,116.29,116.321,421799998.0
2006-09-22 07:15:00,116.325,116.325,116.317,116.325,164299999.0
2006-09-22 07:16:00,116.323,116.326,116.321,116.326,234600001.0
2006-09-22 07:17:00,116.315,116.317,116.295,116.317,159700003.0
2006-09-22 07:18:00,116.316,116.316,116.275,116.305,84300000.0
2006-09-22 07:19:00,116.306,116.325,116.302,116.312,277299994.0
2006-09-22 07:20:00,116.323,116.323,116.306,116.307,268300002.0
2006-09-22 07:21:00,116.293,116.309,116.287,116.3,147100005.0
2006-09-22 07:22:00,116.297,116.317,116.297,116.317,169599996.0
2006-09-22 07:23:00,116.298,116.316,116.287,116.314,161500000.0
2006-09-22 07:24:00,116.296,116.318,116.283,116.309,214500002.0
2006-09-22 07:25:00,116.308,116.314,116.301,116.314,393000010.0
2006-09-22 07:26:00,116.3,116.316,116.287,116.311,133300003.0
2006-09-22 07:27:00,116.315,116.326,116.306,116.318,182600005.0
2006-09-22 07:28:00,116.312,116.327,116.31,116.327,212499999.0
2006-09-22 07:29:00,116.31,116.323,116.299,116.319,289600003.0
2006-09-22 07:30:00,116.31,116.315,116.308,116.308,173400002.0
2006-09-22 07:31:00,116.319,116.331,116.317,116.325,254699999.0
2006-09-22 07:32:00,116.315,116.318,116.285,116.313,324799997.0
2006-09-22 07:33:00,116.31,116.317,116.303,116.315,203500001.0
2006-09-22 07:34:00,116.314,116.318,116.304,116.315,260700003.0
2006-09-22 07:35:00,116.311,116.329,116.311,116.327,139699997.0
2006-09-22 07:36:00,116.333,116.342,116.324,116.342,204300000.0
2006-09-22 07:37:00,116.345,116.354,116.345,116.349,153699998.0
2006-09-22 07:38:00,116.326,116.345,116.3,116.338,384599997.0
2006-09-22 07:39:00,116.333,116.367,116.333,116.365,271099998.0
2006-09-22 07:40:00,116.362,116.362,116.35,116.356,216000002.0
2006-09-22 07:41:00,116.338,116.35,116.318,116.343,168700005.0
2006-09-22 07:42:00,116.339,116.363,116.339,116.357,344099999.0
2006-09-22 07:43:00,116.355,116.358,116.339,116.35,358599998.0
2006-09-22 07:44:00,116.343,116.365,116.326,116.365,279899998.0
2006-09-22 07:45:00,116.36,116.374,116.347,116.374,203900004.0
2006-09-22 07:46:00,116.383,116.383,116.372,116.373,121800000.0
2006-09-22 07:47:00,116.373,116.373,116.344,116.356,244600000.0
2006-09-22 07:48:00,116.35,116.366,116.334,116.346,275400001.0
2006-09-22 07:49:00,116.355,116.366,116.355,116.366,190599999.0
2006-09-22 07:50:00,116.353,116.364,116.348,116.348,150700001.0
2006-09-22 07:51:00,116.379,116.397,116.379,116.388,278599996.0
2006-09-22 07:52:00,116.382,116.387,116.372,116.374,283099999.0
2006-09-22 07:53:00,116.368,116.385,116.356,116.381,161900000.0
2006-09-22 07:54:00,116.368,116.383,116.344,116.383,205199997.0
2006-09-22 07:55:00,116.387,116.387,116.346,116.365,315899996.0
2006-09-22 07:56:00,116.38,116.38,116.37,116.37,199599997.0
2006-09-22 07:57:00,116.379,116.396,116.379,116.387,428200006.0
2006-09-22 07:58:00,116.384,116.384,116.339,116.344,125799999.0
2006-09-22 07:59:00,116.357,116.368,116.335,116.357,335999998.0
2006-09-22 08:00:00,116.39,116.39,116.374,116.376,192199996.0
2006-09-22 08:01:00,116.372,116.381,116.352,116.366,397100001.0
2006-09-22 08:02:00,116.37,116.382,116.358,116.378,314899998.0
2006-09-22 08:03:00,116.371,116.379,116.35,116.36,293000001.0
2006-09-22 08:04:00,116.37,116.37,116.352,116.36,226500000.0
2006-09-22 08:05:00,116.373,116.374,116.331,116.355,261400001.0
2006-09-22 08:06:00,116.371,116.374,116.344,116.361,342999998.0
2006-09-22 08:07:00,116.372,116.372,116.318,116.357,161999997.0
2006-09-22 08:08:00,116.363,116.379,116.344,116.371,258100001.0
2006-09-22 08:09:00,116.375,116.384,116.372,116.384,333799998.0
2006-09-22 08:10:00,116.345,116.391,116.34,116.391,164999997.0
2006-09-22 08:11:00,116.384,116.397,116.366,116.397,235699998.0
2006-09-22 08:12:00,116.378,116.394,116.367,116.394,249300002.0
2006-09-22 08:13:00,116.39,116.399,116.389,116.393,227099999.0
2006-09-22 08:14:00,116.392,116.394,116.373,116.385,201199998.0
2006-09-22 08:15:00,116.4,116.406,116.397,116.4,263299995.0
2006-09-22 08:16:00,116.406,116.412,116.399,116.402,219600003.0
2006-09-22 08:17:00,116.397,116.405,116.397,116.399,260600002.0
2006-09-22 08:18:00,116.393,116.407,116.369,116.405,234000000.0
2006-09-22 08:19:00,116.394,116.412,116.394,116.412,218599999.0
2006-09-22 08:20:00,116.412,116.419,116.411,116.419,211600001.0
2006-09-22 08:21:00,116.419,116.421,116.414,116.414,243900000.0
2006-09-22 08:22:00,116.405,116.405,116.387,116.39,130900000.0
2006-09-22 08:23:00,116.404,116.406,116.404,116.406,83600000.0
2006-09-22 08:24:00,116.418,116.418,116.372,116.397,388700000.0
2006-09-22 08:25:00,116.402,116.408,116.377,116.377,172999997.0
2006-09-22 08:26:00,116.393,116.403,116.384,116.403,151300001.0
2006-09-22 08:27:00,116.41,116.413,116.401,116.413,364599997.0
2006-09-22 08:28:00,116.4,116.42,116.389,116.414,243900004.0
2006-09-22 08:29:00,116.413,116.418,116.411,116.417,198699999.0
2006-09-22 08:30:00,116.415,116.422,116.399,116.412,132900000.0
2006-09-22 08:31:00,116.426,116.433,116.426,116.43,526500001.0
2006-09-22 08:32:00,116.433,116.441,116.433,116.433,174100001.0
2006-09-22 08:33:00,116.445,116.455,116.439,116.451,239400001.0
2006-09-22 08:34:00,116.462,116.463,116.426,116.458,353600003.0
2006-09-22 08:35:00,116.466,116.466,116.459,116.464,242999995.0
2006-09-22 08:36:00,116.455,116.466,116.452,116.458,132999999.0
2006-09-22 08:37:00,116.472,116.499,116.472,116.499,120500003.0
2006-09-22 08:38:00,116.496,116.496,116.483,116.493,200200001.0
2006-09-22 08:39:00,116.496,116.504,116.494,116.495,260900003.0
2006-09-22 08:40:00,116.505,116.541,116.505,116.53,327300004.0
2006-09-22 08:41:00,116.533,116.534,116.49,116.514,300900004.0
2006-09-22 08:42:00,116.53,116.543,116.53,116.536,132400001.0
2006-09-22 08:43:00,116.536,116.543,116.536,116.539,138399999.0
2006-09-22 08:44:00,116.527,116.542,116.501,116.527,307799999.0
2006-09-22 08:45:00,116.522,116.538,116.522,116.535,220500001.0
2006-09-22 08:46:00,116.522,116.544,116.509,116.539,443000004.0
2006-09-22 08:47:00,116.538,116.547,116.536,116.537,307799999.0
2006-09-22 08:48:00,116.529,116.54,116.507,116.522,232299998.0
2006-09-22 08:49:00,116.524,116.524,116.498,116.519,261000000.0
2006-09-22 08:50:00,116.52,116.526,116.512,116.52,360099995.0
2006-09-22 08:51:00,116.517,116.526,116.517,116.526,256000002.0
2006-09-22 08:52:00,116.542,116.563,116.536,116.563,323000000.0
2006-09-22 08:53:00,116.574,116.594,116.566,116.567,265099991.0
2006-09-22 08:54:00,116.57,116.575,116.547,116.547,378400006.0
2006-09-22 08:55:00,116.535,116.543,116.514,116.528,334599998.0
2006-09-22 08:56:00,116.547,116.552,116.531,116.531,222700003.0
2006-09-22 08:57:00,116.532,116.536,116.518,116.519,327500001.0
2006-09-22 08:58:00,116.495,116.534,116.495,116.534,146900003.0
2006-09-22 08:59:00,116.518,116.528,116.508,116.514,76400001.0
2006-09-22 09:00:00,116.5,116.513,116.478,116.502,432300008.0
2006-09-22 09:01:00,116.52,116.52,116.506,116.515,159400003.0
2006-09-22 09:02:00,116.498,116.523,116.493,116.494,268699998.0
2006-09-22 09:03:00,116.501,116.501,116.488,116.488,210999996.0
2006-09-22 09:04:00,116.49,116.49,116.475,116.485,58200000.0
2006-09-22 09:05:00,116.483,116.483,116.448,116.454,161600001.0
2006-09-22 09:06:00,116.453,116.46,116.447,116.449,251900007.0
2006-09-22 09:07:00,116.453,116.47,116.453,116.466,120500002.0
2006-09-22 09:08:00,116.473,116.481,116.468,116.468,248700005.0
2006-09-22 09:09:00,116.453,116.453,116.419,116.442,218899998.0
2006-09-22 09:10:00,116.442,116.442,116.414,116.424,256999996.0
2006-09-22 09:11:00,116.432,116.44,116.432,116.44,142300001.0
2006-09-22 09:12:00,116.445,116.461,116.433,116.461,284899996.0
2006-09-22 09:13:00,116.418,116.459,116.408,116.452,116000001.0
2006-09-22 09:14:00,116.44,116.455,116.415,116.455,251200002.0
2006-09-22 09:15:00,116.459,116.48,116.457,116.48,249000000.0
2006-09-22 09:16:00,116.448,116.493,116.442,116.49,319399998.0
2006-09-22 09:17:00,116.458,116.472,116.448,116.458,198500001.0
2006-09-22 09:18:00,116.457,116.463,116.452,116.452,234200002.0
2006-09-22 09:19:00,116.443,116.458,116.434,116.446,269699996.0
2006-09-22 09:20:00,116.433,116.448,116.422,116.448,131000002.0
2006-09-22 09:21:00,116.461,116.461,116.433,116.433,241800000.0
2006-09-22 09:22:00,116.44,116.447,116.428,116.445,411500003.0
2006-09-22 09:23:00,116.443,116.445,116.43,116.445,288600007.0
2006-09-22 09:24:00,116.451,116.451,116.439,116.446,222200000.0
2006-09-22 09:25:00,116.455,116.466,116.453,116.453,186599995.0
2006-09-22 09:26:00,116.457,116.46,116.447,116.447,168500001.0
2006-09-22 09:27:00,116.444,116.444,116.42,116.437,278799999.0
2006-09-22 09:28:00,116.434,116.434,116.426,116.426,88700000.0
2006-09-22 09:29:00,116.39,116.407,116.383,116.394,367900002.0
2006-09-22 09:30:00,116.388,116.388,116.373,116.38,194900002.0
2006-09-22 09:31:00,116.395,116.405,116.342,116.361,277499999.0
2006-09-22 09:32:00,116.383,116.406,116.383,116.406,146399996.0
2006-09-22 09:33:00,116.405,116.414,116.376,116.398,246299996.0
2006-09-22 09:34:00,116.403,116.423,116.394,116.423,103599997.0
2006-09-22 09:35:00,116.428,116.428,116.399,116.405,264599997.0
2006-09-22 09:36:00,116.402,116.403,116.373,116.403,272899996.0
2006-09-22 09:37:00,116.41,116.41,116.38,116.408,157900000.0
2006-09-22 09:38:00,116.4,116.412,116.382,116.412,240400001.0
2006-09-22 09:39:00,116.412,116.424,116.412,116.42,121600000.0
2006-09-22 09:40:00,116.422,116.422,116.404,116.407,305300004.0
2006-09-22 09:41:00,116.406,116.406,116.383,116.402,191599997.0
2006-09-22 09:42:00,116.378,116.402,116.356,116.372,204299999.0
2006-09-22 09:43:00,116.417,116.417,116.369,116.369,251899995.0
2006-09-22 09:44:00,116.412,116.421,116.376,116.376,189199999.0
2006-09-22 09:45:00,116.375,116.38,116.375,116.38,124600000.0
2006-09-22 09:46:00,116.377,116.391,116.375,116.391,189300000.0
2006-09-22 09:47:00,116.395,116.398,116.37,116.385,323200005.0
2006-09-22 09:48:00,116.378,116.387,116.374,116.377,255999999.0
2006-09-22 09:49:00,116.365,116.383,116.365,116.383,499399991.0
2006-09-22 09:50:00,116.377,116.398,116.377,116.397,68500001.0
2006-09-22 09:51:00,116.392,116.393,116.365,116.388,217800000.0
2006-09-22 09:52:00,116.392,116.397,116.391,116.397,174500000.0
2006-09-22 09:53:00,116.37,116.393,116.358,116.388,300299997.0
2006-09-22 09:54:00,116.377,116.38,116.372,116.374,284599998.0
2006-09-22 09:55:00,116.381,116.381,116.374,116.374,52400001.0
2006-09-22 09:56:00,116.377,116.386,116.355,116.381,293200005.0
2006-09-22 09:57:00,116.366,116.382,116.348,116.382,253100001.0
2006-09-22 09:58:00,116.384,116.384,116.36,116.366,207799997.0
2006-09-22 09:59:00,116.364,116.384,116.35,116.384,248500004.0
2006-09-22 10:00:00,116.407,116.423,116.405,116.415,388300001.0
2006-09-22 10:01:00,116.428,116.431,116.409,116.41,279299995.0
2006-09-22 10:02:00,116.402,116.403,116.394,116.403,184400001.0
2006-09-22 10:03:00,116.385,116.407,116.364,116.4,297300003.0
2006-09-22 10:04:00,116.403,116.409,116.397,116.399,152999997.0
2006-09-22 10:05:00,116.416,116.417,116.39,116.408,150900000.0
2006-09-22 10:06:00,116.426,116.426,116.388,116.414,274199997.0
2006-09-22 10:07:00,116.417,116.421,116.381,116.401,274300000.0
2006-09-22 10:08:00,116.4,116.413,116.388,116.406,168400000.0
2006-09-22 10:09:00,116.413,116.413,116.406,116.408,327900008.0
2006-09-22 10:10:00,116.418,116.418,116.377,116.406,434699999.0
2006-09-22 10:11:00,116.408,116.408,116.367,116.398,254300004.0
2006-09-22 10:12:00,116.409,116.414,116.4,116.4,356400008.0
2006-09-22 10:13:00,116.407,116.419,116.4,116.419,184599999.0
2006-09-22 10:14:00,116.405,116.421,116.39,116.418,209200002.0
2006-09-22 10:15:00,116.426,116.435,116.425,116.433,322100000.0
2006-09-22 10:16:00,116.416,116.431,116.388,116.42,243399998.0
2006-09-22 10:17:00,116.392,116.423,116.392,116.41,243099998.0
2006-09-22 10:18:00,116.4,116.4,116.37,116.388,393099995.0
2006-09-22 10:19:00,116.353,116.385,116.347,116.375,258400004.0
2006-09-22 10:20:00,116.387,116.389,116.374,116.383,316300005.0
2006-09-22 10:21:00,116.377,116.377,116.354,116.363,50200000.0
2006-09-22 10:22:00,116.356,116.36,116.348,116.357,239700003.0
2006-09-22 10:23:00,116.338,116.377,116.33,116.336,350100005.0
2006-09-22 10:24:00,116.343,116.353,116.343,116.349,195999998.0
2006-09-22 10:25:00,116.351,116.362,116.351,116.357,212000002.0
2006-09-22 10:26:00,116.354,116.362,116.353,116.357,172800002.0
2006-09-22 10:27:00,116.358,116.358,116.341,116.345,192200000.0
2006-09-22 10:28:00,116.338,116.341,116.324,116.331,363499997.0
2006-09-22 10:29:00,116.318,116.326,116.314,116.314,104400001.0
2006-09-22 10:30:00,116.315,116.32,116.307,116.314,272000003.0
2006-09-22 10:31:00,116.32,116.346,116.31,116.333,167099999.0
2006-09-22 10:32:00,116.323,116.324,116.316,116.318,73800000.0
2006-09-22 10:33:00,116.313,116.314,116.302,116.302,198099998.0
2006-09-22 10:34:00,116.29,116.304,116.277,116.304,136200003.0
2006-09-22 10:35:00,116.308,116.313,116.294,116.298,251500000.0
2006-09-22 10:36:00,116.302,116.309,116.299,116.299,180499996.0
2006-09-22 10:37:00,116.296,116.3,116.284,116.291,227899998.0
2006-09-22 10:38:00,116.287,116.292,116.284,116.292,166500002.0
2006-09-22 10:39:00,116.302,116.315,116.302,116.311,203899999.0
2006-09-22 10:40:00,116.3,116.314,116.287,116.31,111199998.0
2006-09-22 10:41:00,116.305,116.305,116.296,116.3,381500001.0
2006-09-22 10:42:00,116.298,116.306,116.286,116.306,174500001.0
2006-09-22 10:43:00,116.305,116.305,116.299,116.299,278299996.0
2006-09-22 10:44:00,116.29,116.309,116.28,116.292,242000000.0
2006-09-22 10:45:00,116.318,116.325,116.318,116.325,8000000.0
2006-09-22 10:46:00,116.33,116.334,116.305,116.325,466500003.0
2006-09-22 10:47:00,116.336,116.342,116.333,116.34,278299998.0
2006-09-22 10:48:00,116.342,116.348,116.331,116.348,213200002.0
2006-09-22 10:49:00,116.355,116.359,116.331,116.354,249200004.0
2006-09-22 10:50:00,116.36,116.36,116.343,116.35,108800003.0
2006-09-22 10:51:00,116.346,116.352,116.337,116.345,283000004.0
2006-09-22 10:52:00,116.343,116.343,116.303,116.327,331499995.0
2006-09-22 10:53:00,116.328,116.343,116.324,116.343,215300004.0
2006-09-22 10:54:00,116.352,116.36,116.335,116.335,71100000.0
2006-09-22 10:55:00,116.33,116.345,116.33,116.33,304800000.0
2006-09-22 10:56:00,116.332,116.338,116.304,116.326,272900005.0
2006-09-22 10:57:00,116.327,116.34,116.327,116.332,124599997.0
2006-09-22 10:58:00,116.31,116.333,116.289,116.329,315799998.0
2006-09-22 10:59:00,116.34,116.349,116.338,116.338,174000002.0
2006-09-22 11:00:00,116.346,116.356,116.346,116.347,224200000.0
2006-09-22 11:01:00,116.345,116.367,116.337,116.366,208699995.0
2006-09-22 11:02:00,116.37,116.378,116.357,116.378,319500005.0
2006-09-22 11:03:00,116.355,116.376,116.339,116.376,260500003.0
2006-09-22 11:04:00,116.38,116.38,116.345,116.364,299499997.0
2006-09-22 11:05:00,116.367,116.37,116.328,116.37,398300005.0
2006-09-22 11:06:00,116.384,116.442,116.378,116.442,284099996.0
2006-09-22 11:07:00,116.447,116.456,116.437,116.437,114199998.0
2006-09-22 11:08:00,116.419,116.419,116.384,116.395,243700001.0
2006-09-22 11:09:00,116.397,116.399,116.383,116.389,263900006.0
2006-09-22 11:10:00,116.388,116.393,116.371,116.393,289900001.0
2006-09-22 11:11:00,116.383,116.383,116.353,116.362,251999996.0
2006-09-22 11:12:00,116.373,116.373,116.343,116.355,388499999.0
2006-09-22 11:13:00,116.347,116.356,116.343,116.356,162000002.0
2006-09-22 11:14:00,116.358,116.367,116.321,116.36,381500003.0
2006-09-22 11:15:00,116.343,116.368,116.338,116.366,209099999.0
2006-09-22 11:16:00,116.364,116.371,116.362,116.362,341200002.0
2006-09-22 11:17:00,116.376,116.377,116.367,116.374,239700003.0
2006-09-22 11:18:00,116.365,116.365,116.34,116.353,186299997.0
2006-09-22 11:19:00,116.35,116.369,116.35,116.36,186000001.0
2006-09-22 11:20:00,116.37,116.37,116.334,116.357,254200004.0
2006-09-22 11:21:00,116.354,116.355,116.34,116.34,176899997.0
2006-09-22 11:22:00,116.342,116.342,116.328,116.338,229300002.0
2006-09-22 11:23:00,116.35,116.363,116.35,116.358,74300001.0
2006-09-22 11:24:00,116.345,116.376,116.34,116.369,259400000.0
2006-09-22 11:25:00,116.357,116.365,116.353,116.358,233600004.0
2006-09-22 11:26:00,116.361,116.366,116.358,116.358,187800002.0
2006-09-22 11:27:00,116.354,116.375,116.354,116.375,80700001.0
2006-09-22 11:28:00,116.363,116.384,116.343,116.384,208499998.0
2006-09-22 11:29:00,116.382,116.383,116.363,116.37,287800000.0
2006-09-22 11:30:00,116.383,116.388,116.342,116.373,183300002.0
2006-09-22 11:31:00,116.373,116.373,116.352,116.366,111900001.0
2006-09-22 11:32:00,116.368,116.37,116.346,116.356,245300004.0
2006-09-22 11:33:00,116.38,116.38,116.348,116.376,385399995.0
2006-09-22 11:34:00,116.358,116.375,116.358,116.36,138599996.0
2006-09-22 11:35:00,116.345,116.345,116.339,116.34,170199998.0
2006-09-22 11:36:00,116.342,116.358,116.339,116.355,497499998.0
2006-09-22 11:37:00,116.343,116.343,116.306,116.314,186100002.0
2006-09-22 11:38:00,116.323,116.336,116.303,116.324,221599999.0
2006-09-22 11:39:00,116.323,116.327,116.313,116.327,146699998.0
2006-09-22 11:40:00,116.322,116.33,116.305,116.33,248899994.0
2006-09-22 11:41:00,116.331,116.335,116.322,116.326,151600001.0
2006-09-22 11:42:00,116.335,116.354,116.335,116.338,190100001.0
2006-09-22 11:43:00,116.345,116.351,116.333,116.333,339199994.0
2006-09-22 11:44:00,116.338,116.338,116.317,116.33,70900001.0
2006-09-22 11:45:00,116.348,116.365,116.344,116.365,263499992.0
2006-09-22 11:46:00,116.37,116.377,116.37,116.377,218300004.0
2006-09-22 11:47:00,116.361,116.361,116.33,116.333,248500000.0
2006-09-22 11:48:00,116.31,116.332,116.295,116.332,105199999.0
2006-09-22 11:49:00,116.338,116.356,116.321,116.355,270799997.0
2006-09-22 11:50:00,116.351,116.355,116.32,116.355,249499998.0
2006-09-22 11:51:00,116.352,116.354,116.336,116.354,388199999.0
2006-09-22 11:52:00,116.365,116.38,116.357,116.38,182900003.0
2006-09-22 11:53:00,116.383,116.388,116.335,116.357,238400005.0
2006-09-22 11:54:00,116.37,116.37,116.335,116.369,215900000.0
2006-09-22 11:55:00,116.374,116.374,116.336,116.37,385299999.0
2006-09-22 11:56:00,116.366,116.386,116.364,116.386,351100003.0
2006-09-22 11:57:00,116.395,116.418,116.395,116.411,233500000.0
2006-09-22 11:58:00,116.416,116.416,116.404,116.405,119500003.0
2006-09-22 11:59:00,116.395,116.396,116.372,116.391,106200002.0
2006-09-22 12:00:00,116.399,116.404,116.399,116.4,205200000.0
2006-09-22 12:01:00,116.418,116.418,116.349,116.349,342300007.0
2006-09-22 12:02:00,116.37,116.41,116.349,116.41,213100000.0
2006-09-22 12:03:00,116.422,116.422,116.386,116.41,95999999.0
2006-09-22 12:04:00,116.44,116.441,116.404,116.413,263600000.0
2006-09-22 12:05:00,116.425,116.434,116.382,116.433,185999999.0
2006-09-22 12:06:00,116.425,116.436,116.421,116.432,225600001.0
2006-09-22 12:07:00,116.433,116.433,116.416,116.425,211400003.0
2006-09-22 12:08:00,116.423,116.423,116.389,116.414,290400003.0
2006-09-22 12:09:00,116.406,116.406,116.384,116.39,316299999.0
2006-09-22 12:10:00,116.396,116.401,116.37,116.394,224900008.0
2006-09-22 12:11:00,116.398,116.422,116.384,116.41,204700004.0
2006-09-22 12:12:00,116.382,116.399,116.363,116.379,171799997.0
2006-09-22 12:13:00,116.364,116.381,116.337,116.377,218699998.0
2006-09-22 12:14:00,116.376,116.38,116.358,116.377,446200001.0
2006-09-22 12:15:00,116.392,116.398,116.373,116.379,163800002.0
2006-09-22 12:16:00,116.364,116.38,116.334,116.371,222700000.0
2006-09-22 12:17:00,116.38,116.383,116.377,116.377,176600000.0
2006-09-22 12:18:00,116.362,116.386,116.343,116.386,212900006.0
2006-09-22 12:19:00,116.375,116.398,116.347,116.398,331700003.0
2006-09-22 12:20:00,116.404,116.404,116.382,116.394,234300004.0
2006-09-22 12:21:00,116.398,116.398,116.385,116.394,253299997.0
2006-09-22 12:22:00,116.39,116.393,116.384,116.393,119599999.0
2006-09-22 12:23:00,116.4,116.403,116.357,116.357,315800002.0
2006-09-22 12:24:00,116.391,116.392,116.379,116.379,265499999.0
2006-09-22 12:25:00,116.373,116.384,116.349,116.367,261899999.0
2006-09-22 12:26:00,116.368,116.368,116.361,116.368,190400004.0
2006-09-22 12:27:00,116.369,116.369,116.359,116.367,339699998.0
2006-09-22 12:28:00,116.37,116.37,116.336,116.349,286900009.0
2006-09-22 12:29:00,116.353,116.353,116.34,116.34,159699999.0
2006-09-22 12:30:00,116.337,116.347,116.329,116.339,238299993.0
2006-09-22 12:31:00,116.312,116.365,116.305,116.345,212700002.0
2006-09-22 12:32:00,116.346,116.346,116.334,116.334,241600004.0
2006-09-22 12:33:00,116.327,116.347,116.302,116.341,220800002.0
2006-09-22 12:34:00,116.325,116.35,116.325,116.338,183900006.0
2006-09-22 12:35:00,116.337,116.338,116.325,116.33,234300004.0
2006-09-22 12:36:00,116.322,116.337,116.313,116.332,105400003.0
2006-09-22 12:37:00,116.311,116.315,116.297,116.315,441900001.0
2006-09-22 12:38:00,116.318,116.341,116.31,116.324,270300002.0
2006-09-22 12:39:00,116.325,116.341,116.314,116.341,228399996.0
2006-09-22 12:40:00,116.33,116.345,116.324,116.345,243599999.0
2006-09-22 12:41:00,116.323,116.35,116.308,116.342,329900002.0
2006-09-22 12:42:00,116.352,116.373,116.347,116.363,398200001.0
2006-09-22 12:43:00,116.392,116.431,116.392,116.431,106999999.0
2006-09-22 12:44:00,116.431,116.431,116.413,116.413,265999997.0
2006-09-22 12:45:00,116.38,116.396,116.341,116.38,371700003.0
2006-09-22 12:46:00,116.388,116.399,116.371,116.379,289600000.0
2006-09-22 12:47:00,116.378,116.384,116.359,116.37,276700002.0
2006-09-22 12:48:00,116.387,116.388,116.382,116.386,327700005.0
2006-09-22 12:49:00,116.365,116.383,116.353,116.383,233699998.0
2006-09-22 12:50:00,116.39,116.406,116.374,116.374,212899999.0
2006-09-22 12:51:00,116.387,116.392,116.383,116.384,179000000.0
2006-09-22 12:52:00,116.35,116.398,116.35,116.38,357399999.0
2006-09-22 12:53:00,116.385,116.394,116.384,116.388,310100003.0
2006-09-22 12:54:00,116.376,116.383,116.373,116.383,183500002.0
2006-09-22 12:55:00,116.38,116.387,116.38,116.38,215499996.0
2006-09-22 12:56:00,116.378,116.379,116.348,116.37,292900001.0
2006-09-22 12:57:00,116.381,116.389,116.375,116.376,158999999.0
2006-09-22 12:58:00,116.371,116.376,116.327,116.327,286800002.0
2006-09-22 12:59:00,116.32,116.32,116.305,116.308,386699998.0
2006-09-22 13:00:00,116.308,116.309,116.279,116.287,214799993.0
2006-09-22 13:01:00,116.292,116.293,116.261,116.268,127199999.0
2006-09-22 13:02:00,116.26,116.278,116.233,116.26,383200001.0
2006-09-22 13:03:00,116.269,116.269,116.264,116.268,104300000.0
2006-09-22 13:04:00,116.258,116.277,116.258,116.277,165800003.0
2006-09-22 13:05:00,116.278,116.286,116.254,116.26,264899998.0
2006-09-22 13:06:00,116.255,116.268,116.204,116.228,252699998.0
2006-09-22 13:07:00,116.242,116.249,116.218,116.224,239300004.0
2006-09-22 13:08:00,116.229,116.24,116.225,116.225,282700002.0
2006-09-22 13:09:00,116.235,116.235,116.211,116.222,178200002.0
2006-09-22 13:10:00,116.238,116.238,116.23,116.23,209100001.0
2006-09-22 13:11:00,116.222,116.229,116.215,116.222,193899999.0
2006-09-22 13:12:00,116.223,116.229,116.18,116.18,150300004.0
2006-09-22 13:13:00,116.182,116.224,116.181,116.212,368899997.0
2006-09-22 13:14:00,116.197,116.221,116.19,116.193,385500003.0
2006-09-22 13:15:00,116.187,116.21,116.178,116.21,342000000.0
2006-09-22 13:16:00,116.213,116.222,116.213,116.218,189999996.0
2006-09-22 13:17:00,116.217,116.223,116.214,116.219,273600006.0
2006-09-22 13:18:00,116.22,116.22,116.203,116.208,127199998.0
2006-09-22 13:19:00,116.21,116.232,116.195,116.226,225599997.0
2006-09-22 13:20:00,116.227,116.24,116.206,116.23,304199997.0
2006-09-22 13:21:00,116.249,116.253,116.246,116.253,161800005.0
2006-09-22 13:22:00,116.247,116.256,116.24,116.25,332900003.0
2006-09-22 13:23:00,116.243,116.243,116.216,116.223,250499998.0
2006-09-22 13:24:00,116.236,116.236,116.225,116.226,156599997.0
2006-09-22 13:25:00,116.225,116.235,116.211,116.225,292700006.0
2006-09-22 13:26:00,116.224,116.224,116.176,116.201,242399995.0
2006-09-22 13:27:00,116.211,116.235,116.198,116.228,152400000.0
2006-09-22 13:28:00,116.238,116.238,116.199,116.222,183999998.0
2006-09-22 13:29:00,116.234,116.234,116.224,116.226,327699998.0
2006-09-22 13:30:00,116.227,116.234,116.227,116.227,291099996.0
2006-09-22 13:31:00,116.23,116.237,116.228,116.237,259899999.0
2006-09-22 13:32:00,116.227,116.246,116.207,116.243,175600001.0
2006-09-22 13:33:00,116.245,116.26,116.227,116.26,327099999.0
2006-09-22 13:34:00,116.253,116.267,116.244,116.265,191299998.0
2006-09-22 13:35:00,116.27,116.27,116.255,116.259,153800002.0
2006-09-22 13:36:00,116.248,116.263,116.237,116.263,327500004.0
2006-09-22 13:37:00,116.264,116.271,116.253,116.271,208900002.0
2006-09-22 13:38:00,116.275,116.282,116.265,116.272,282800003.0
2006-09-22 13:39:00,116.278,116.291,116.264,116.281,259600002.0
2006-09-22 13:40:00,116.27,116.286,116.247,116.285,308899998.0
2006-09-22 13:41:00,116.242,116.269,116.223,116.255,218900001.0
2006-09-22 13:42:00,116.28,116.281,116.268,116.281,195200001.0
2006-09-22 13:43:00,116.27,116.272,116.241,116.272,61100000.0
2006-09-22 13:44:00,116.27,116.275,116.246,116.265,286099994.0
2006-09-22 13:45:00,116.27,116.275,116.267,116.27,334300003.0
2006-09-22 13:46:00,116.26,116.27,116.258,116.258,184399999.0
2006-09-22 13:47:00,116.267,116.281,116.26,116.281,228500002.0
2006-09-22 13:48:00,116.282,116.283,116.273,116.283,109499999.0
2006-09-22 13:49:00,116.274,116.274,116.241,116.266,234099997.0
2006-09-22 13:50:00,116.254,116.278,116.245,116.274,265200003.0
2006-09-22 13:51:00,116.274,116.274,116.246,116.254,190099999.0
2006-09-22 13:52:00,116.238,116.253,116.233,116.243,362999996.0
2006-09-22 13:53:00,116.237,116.237,116.226,116.23,193200000.0
2006-09-22 13:54:00,116.239,116.252,116.234,116.252,305600008.0
2006-09-22 13:55:00,116.257,116.259,116.246,116.253,155600000.0
2006-09-22 13:56:00,116.257,116.262,116.229,116.262,209899999.0
2006-09-22 13:57:00,116.268,116.27,116.236,116.236,188000003.0
2006-09-22 13:58:00,116.243,116.244,116.202,116.205,267499993.0
2006-09-22 13:59:00,116.204,116.211,116.193,116.203,222300007.0
2006-09-22 14:00:00,116.203,116.247,116.196,116.221,152500000.0
2006-09-22 14:01:00,116.219,116.22,116.206,116.208,383200000.0
2006-09-22 14:02:00,116.216,116.224,116.204,116.204,321499994.0
2006-09-22 14:03:00,116.202,116.21,116.187,116.187,267799999.0
2006-09-22 14:04:00,116.167,116.193,116.156,116.193,163000001.0
2006-09-22 14:05:00,116.198,116.216,116.192,116.204,139900000.0
2006-09-22 14:06:00,116.208,116.21,116.181,116.181,132299998.0
2006-09-22 14:07:00,116.178,116.185,116.172,116.172,237099999.0
2006-09-22 14:08:00,116.17,116.191,116.17,116.191,313399996.0
2006-09-22 14:09:00,116.178,116.193,116.178,116.187,88199999.0
2006-09-22 14:10:00,116.198,116.199,116.161,116.168,324599994.0
2006-09-22 14:11:00,116.169,116.169,116.162,116.162,266600000.0
2006-09-22 14:12:00,116.153,116.158,116.153,116.155,76300000.0
2006-09-22 14:13:00,116.154,116.154,116.138,116.138,214400001.0
2006-09-22 14:14:00,116.142,116.15,116.127,116.146,327699995.0
2006-09-22 14:15:00,116.152,116.16,116.149,116.15,234499997.0
2006-09-22 14:16:00,116.14,116.143,116.127,116.135,130799998.0
2006-09-22 14:17:00,116.126,116.143,116.121,116.143,237000001.0
2006-09-22 14:18:00,116.136,116.15,116.126,116.15,247300003.0
2006-09-22 14:19:00,116.154,116.154,116.131,116.131,112299999.0
2006-09-22 14:20:00,116.128,116.128,116.107,116.107,194200000.0
2006-09-22 14:21:00,116.107,116.107,116.088,116.095,245000006.0
2006-09-22 14:22:00,116.105,116.11,116.095,116.098,205399997.0
2006-09-22 14:23:00,116.106,116.113,116.094,116.095,207600000.0
2006-09-22 14:24:00,116.098,116.111,116.095,116.095,185299998.0
2006-09-22 14:25:00,116.103,116.11,116.086,116.086,168999998.0
2006-09-22 14:26:00,116.085,116.091,116.082,116.085,289099999.0
2006-09-22 14:27:00,116.089,116.099,116.076,116.076,323000007.0
2006-09-22 14:28:00,116.073,116.086,116.073,116.085,327300003.0
2006-09-22 14:29:00,116.092,116.107,116.092,116.107,89800004.0
2006-09-22 14:30:00,116.099,116.112,116.095,116.112,262700002.0
2006-09-22 14:31:00,116.095,116.095,116.05,116.079,208000000.0
2006-09-22 14:32:00,116.076,116.088,116.059,116.088,281000003.0
2006-09-22 14:33:00,116.087,116.097,116.087,116.087,99000000.0
2006-09-22 14:34:00,116.089,116.119,116.089,116.119,177899999.0
2006-09-22 14:35:00,116.107,116.135,116.101,116.135,250199999.0
2006-09-22 14:36:00,116.151,116.181,116.151,116.181,308000008.0
2006-09-22 14:37:00,116.178,116.21,116.173,116.21,162999996.0
2006-09-22 14:38:00,116.203,116.203,116.17,116.171,124300000.0
2006-09-22 14:39:00,116.16,116.172,116.147,116.16,262299998.0
2006-09-22 14:40:00,116.156,116.161,116.151,116.151,170400001.0
2006-09-22 14:41:00,116.148,116.161,116.145,116.161,224099997.0
2006-09-22 14:42:00,116.161,116.175,116.16,116.174,321900003.0
2006-09-22 14:43:00,116.17,116.17,116.139,116.165,514099997.0
2006-09-22 14:44:00,116.16,116.186,116.136,116.186,216899996.0
2006-09-22 14:45:00,116.189,116.208,116.179,116.19,217700000.0
2006-09-22 14:46:00,116.185,116.192,116.185,116.188,126300001.0
2006-09-22 14:47:00,116.174,116.205,116.174,116.197,227500002.0
2006-09-22 14:48:00,116.203,116.203,116.178,116.199,201500001.0
2006-09-22 14:49:00,116.207,116.212,116.194,116.195,94199997.0
2006-09-22 14:50:00,116.187,116.187,116.166,116.166,91100000.0
2006-09-22 14:51:00,116.16,116.16,116.134,116.147,52700000.0
2006-09-22 14:52:00,116.15,116.15,116.124,116.126,144700002.0
2006-09-22 14:53:00,116.123,116.124,116.093,116.099,224500000.0
2006-09-22 14:54:00,116.107,116.114,116.052,116.097,288299999.0
2006-09-22 14:55:00,116.115,116.134,116.115,116.122,281199994.0
2006-09-22 14:56:00,116.128,116.128,116.085,116.107,269000001.0
2006-09-22 14:57:00,116.108,116.108,116.087,116.095,114999999.0
2006-09-22 14:58:00,116.115,116.121,116.104,116.116,244099995.0
2006-09-22 14:59:00,116.102,116.102,116.088,116.088,51500002.0
2006-09-22 15:00:00,116.091,116.113,116.085,116.113,252100000.0
2006-09-22 15:01:00,116.129,116.147,116.129,116.147,300299997.0
2006-09-22 15:02:00,116.156,116.166,116.149,116.153,179300001.0
2006-09-22 15:03:00,116.145,116.153,116.134,116.153,187999998.0
2006-09-22 15:04:00,116.12,116.145,116.117,116.143,120599999.0
2006-09-22 15:05:00,116.153,116.155,116.128,116.134,133600003.0
2006-09-22 15:06:00,116.145,116.167,116.145,116.166,196499996.0
2006-09-22 15:07:00,116.151,116.188,116.151,116.188,299399999.0
2006-09-22 15:08:00,116.197,116.197,116.16,116.17,339399995.0
2006-09-22 15:09:00,116.173,116.173,116.163,116.172,160700000.0
2006-09-22 15:10:00,116.169,116.174,116.116,116.166,275000000.0
2006-09-22 15:11:00,116.182,116.185,116.167,116.185,144300000.0
2006-09-22 15:12:00,116.207,116.237,116.207,116.231,101700000.0
2006-09-22 15:13:00,116.229,116.232,116.224,116.228,259200004.0
2006-09-22 15:14:00,116.23,116.238,116.224,116.224,242999997.0
2006-09-22 15:15:00,116.215,116.221,116.197,116.221,171700002.0
2006-09-22 15:16:00,116.215,116.215,116.19,116.199,191899998.0
2006-09-22 15:17:00,116.195,116.215,116.19,116.208,333999999.0
2006-09-22 15:18:00,116.208,116.208,116.198,116.198,254400000.0
2006-09-22 15:19:00,116.196,116.209,116.19,116.206,320699993.0
2006-09-22 15:20:00,116.21,116.225,116.205,116.215,403200001.0
2006-09-22 15:21:00,116.218,116.229,116.217,116.22,306499996.0
2006-09-22 15:22:00,116.237,116.268,116.237,116.243,331099998.0
2006-09-22 15:23:00,116.247,116.261,116.245,116.25,320400007.0
2006-09-22 15:24:00,116.249,116.249,116.221,116.222,343200001.0
2006-09-22 15:25:00,116.222,116.228,116.215,116.225,301500000.0
2006-09-22 15:26:00,116.223,116.232,116.212,116.232,365199999.0
2006-09-22 15:27:00,116.228,116.228,116.207,116.215,89400000.0
2006-09-22 15:28:00,116.213,116.219,116.208,116.208,153200003.0
2006-09-22 15:29:00,116.205,116.211,116.175,116.192,175300004.0
2006-09-22 15:30:00,116.212,116.22,116.182,116.2,137000001.0
2006-09-22 15:31:00,116.21,116.21,116.194,116.205,77100000.0
2006-09-22 15:32:00,116.205,116.221,116.205,116.215,251099999.0
2006-09-22 15:33:00,116.205,116.22,116.187,116.22,309500001.0
2006-09-22 15:34:00,116.219,116.219,116.21,116.215,290699997.0
2006-09-22 15:35:00,116.203,116.212,116.187,116.204,287100000.0
2006-09-22 15:36:00,116.208,116.212,116.201,116.209,146600004.0
2006-09-22 15:37:00,116.208,116.208,116.164,116.195,267799996.0
2006-09-22 15:38:00,116.21,116.212,116.204,116.211,261699999.0
2006-09-22 15:39:00,116.187,116.194,116.167,116.194,315999994.0
2006-09-22 15:40:00,116.202,116.202,116.195,116.197,216299999.0
2006-09-22 15:41:00,116.189,116.198,116.186,116.193,258200000.0
2006-09-22 15:42:00,116.193,116.201,116.17,116.195,244900001.0
2006-09-22 15:43:00,116.205,116.205,116.188,116.195,200700002.0
2006-09-22 15:44:00,116.183,116.203,116.174,116.19,156899996.0
2006-09-22 15:45:00,116.161,116.191,116.152,116.175,338299996.0
2006-09-22 15:46:00,116.201,116.218,116.201,116.21,248200003.0
2006-09-22 15:47:00,116.209,116.221,116.204,116.204,309699991.0
2006-09-22 15:48:00,116.199,116.207,116.178,116.207,403000004.0
2006-09-22 15:49:00,116.204,116.221,116.202,116.221,292599993.0
2006-09-22 15:50:00,116.218,116.234,116.209,116.224,312899998.0
2006-09-22 15:51:00,116.23,116.266,116.215,116.266,186600003.0
2006-09-22 15:52:00,116.263,116.263,116.234,116.242,243899993.0
2006-09-22 15:53:00,116.242,116.253,116.234,116.253,171699999.0
2006-09-22 15:54:00,116.265,116.277,116.254,116.254,215399995.0
2006-09-22 15:55:00,116.25,116.275,116.246,116.267,387900004.0
2006-09-22 15:56:00,116.258,116.278,116.258,116.278,363500001.0
2006-09-22 15:57:00,116.265,116.282,116.265,116.282,189500001.0
2006-09-22 15:58:00,116.294,116.326,116.294,116.321,102400002.0
2006-09-22 15:59:00,116.338,116.354,116.338,116.354,50300000.0
2006-09-22 16:00:00,116.386,116.388,116.37,116.381,341200001.0
2006-09-22 16:01:00,116.377,116.397,116.377,116.394,155099997.0
2006-09-22 16:02:00,116.383,116.383,116.349,116.349,167499999.0
2006-09-22 16:03:00,116.351,116.353,116.33,116.33,154599998.0
2006-09-22 16:04:00,116.317,116.347,116.317,116.334,362699997.0
2006-09-22 16:05:00,116.338,116.366,116.338,116.363,159699999.0
2006-09-22 16:06:00,116.36,116.371,116.346,116.371,205800000.0
2006-09-22 16:07:00,116.396,116.409,116.396,116.409,116400002.0
2006-09-22 16:08:00,116.432,116.432,116.409,116.409,59900001.0
2006-09-22 16:09:00,116.411,116.411,116.389,116.389,247899999.0
2006-09-22 16:10:00,116.388,116.388,116.349,116.349,214800001.0
2006-09-22 16:11:00,116.372,116.398,116.372,116.398,101100001.0
2006-09-22 16:12:00,116.408,116.408,116.378,116.399,281500002.0
2006-09-22 16:13:00,116.398,116.414,116.384,116.408,338500004.0
2006-09-22 16:14:00,116.411,116.411,116.397,116.408,166400000.0
2006-09-22 16:15:00,116.41,116.427,116.41,116.423,249000006.0
2006-09-22 16:16:00,116.423,116.423,116.41,116.416,278800003.0
2006-09-22 16:17:00,116.417,116.433,116.417,116.426,281999999.0
2006-09-22 16:18:00,116.452,116.5,116.452,116.489,310899993.0
2006-09-22 16:19:00,116.493,116.493,116.466,116.466,114999999.0
2006-09-22 16:20:00,116.461,116.461,116.437,116.44,165199997.0
2006-09-22 16:21:00,116.448,116.452,116.431,116.442,277299998.0
2006-09-22 16:22:00,116.45,116.459,116.435,116.44,325200000.0
2006-09-22 16:23:00,116.433,116.433,116.39,116.417,226199999.0
2006-09-22 16:24:00,116.405,116.412,116.389,116.396,490800013.0
2006-09-22 16:25:00,116.38,116.386,116.35,116.386,260299996.0
2006-09-22 16:26:00,116.383,116.404,116.383,116.404,225899997.0
2006-09-22 16:27:00,116.384,116.384,116.378,116.378,100299999.0
2006-09-22 16:28:00,116.363,116.371,116.342,116.361,228600006.0
2006-09-22 16:29:00,116.361,116.363,116.344,116.357,256500002.0
2006-09-22 16:30:00,116.356,116.362,116.353,116.359,252199997.0
2006-09-22 16:31:00,116.351,116.36,116.351,116.36,221300000.0
2006-09-22 16:32:00,116.358,116.377,116.358,116.374,227700000.0
2006-09-22 16:33:00,116.359,116.371,116.344,116.367,187499998.0
2006-09-22 16:34:00,116.358,116.375,116.349,116.371,174799998.0
2006-09-22 16:35:00,116.38,116.385,116.359,116.377,324900000.0
2006-09-22 16:36:00,116.385,116.385,116.359,116.374,166100005.0
2006-09-22 16:37:00,116.373,116.393,116.369,116.387,266500000.0
2006-09-22 16:38:00,116.383,116.383,116.372,116.377,195099999.0
2006-09-22 16:39:00,116.378,116.38,116.358,116.37,268600000.0
2006-09-22 16:40:00,116.368,116.384,116.363,116.384,100000002.0
2006-09-22 16:41:00,116.393,116.393,116.375,116.378,224500003.0
2006-09-22 16:42:00,116.373,116.373,116.365,116.365,62000000.0
2006-09-22 16:43:00,116.358,116.368,116.345,116.35,76700001.0
2006-09-22 16:44:00,116.339,116.349,116.339,116.34,202400003.0
2006-09-22 16:45:00,116.333,116.333,116.321,116.331,240899999.0
2006-09-22 16:46:00,116.323,116.323,116.296,116.3,113300003.0
2006-09-22 16:47:00,116.3,116.311,116.296,116.299,220800002.0
2006-09-22 16:48:00,116.297,116.303,116.293,116.303,53699998.0
2006-09-22 16:49:00,116.303,116.329,116.303,116.315,278300002.0
2006-09-22 16:50:00,116.287,116.317,116.287,116.309,235100001.0
2006-09-22 16:51:00,116.31,116.332,116.301,116.325,302999999.0
2006-09-22 16:52:00,116.33,116.355,116.33,116.355,54300001.0
2006-09-22 16:53:00,116.364,116.372,116.364,116.372,45000001.0
2006-09-22 16:54:00,116.376,116.381,116.367,116.369,414900006.0
2006-09-22 16:55:00,116.359,116.373,116.359,116.373,160799998.0
2006-09-22 16:56:00,116.37,116.37,116.355,116.357,180099999.0
2006-09-22 16:57:00,116.372,116.372,116.366,116.367,87800000.0
2006-09-22 16:58:00,116.372,116.381,116.365,116.375,131600002.0
2006-09-22 16:59:00,116.372,116.38,116.35,116.36,168099999.0
2006-09-22 17:00:00,116.37,116.373,116.334,116.363,327300002.0
2006-09-22 17:01:00,116.362,116.362,116.351,116.351,393900002.0
2006-09-22 17:02:00,116.357,116.363,116.354,116.363,221300000.0
2006-09-22 17:03:00,116.345,116.345,116.319,116.343,158599999.0
2006-09-22 17:04:00,116.359,116.362,116.352,116.352,234399998.0
2006-09-22 17:05:00,116.352,116.354,116.322,116.33,301099997.0
2006-09-22 17:06:00,116.338,116.349,116.338,116.347,195999999.0
2006-09-22 17:07:00,116.34,116.34,116.326,116.333,130900003.0
2006-09-22 17:08:00,116.335,116.349,116.335,116.341,138600001.0
2006-09-22 17:09:00,116.323,116.347,116.316,116.339,168299995.0
2006-09-22 17:10:00,116.331,116.341,116.309,116.34,263300002.0
2006-09-22 17:11:00,116.347,116.355,116.326,116.34,76100001.0
2006-09-22 17:12:00,116.365,116.386,116.365,116.379,282000003.0
2006-09-22 17:13:00,116.389,116.405,116.384,116.404,317200000.0
2006-09-22 17:14:00,116.402,116.413,116.402,116.413,258299995.0
2006-09-22 17:15:00,116.416,116.43,116.416,116.428,128800002.0
2006-09-22 17:16:00,116.425,116.429,116.411,116.422,156500003.0
2006-09-22 17:17:00,116.437,116.443,116.411,116.436,235900000.0
2006-09-22 17:18:00,116.434,116.45,116.434,116.447,115000000.0
2006-09-22 17:19:00,116.444,116.463,116.444,116.447,326400003.0
2006-09-22 17:20:00,116.457,116.461,116.443,116.443,264000004.0
2006-09-22 17:21:00,116.449,116.473,116.449,116.464,116200002.0
2006-09-22 17:22:00,116.465,116.465,116.454,116.458,122500000.0
2006-09-22 17:23:00,116.451,116.464,116.433,116.444,251100000.0
2006-09-22 17:24:00,116.448,116.457,116.408,116.457,189800000.0
2006-09-22 17:25:00,116.465,116.469,116.458,116.458,208199994.0
2006-09-22 17:26:00,116.451,116.462,116.451,116.457,153800002.0
2006-09-22 17:27:00,116.45,116.45,116.438,116.438,182399997.0
2006-09-22 17:28:00,116.436,116.446,116.425,116.446,231900001.0
2006-09-22 17:29:00,116.437,116.452,116.434,116.452,234199996.0
2006-09-22 17:30:00,116.443,116.461,116.439,116.449,252700002.0
2006-09-22 17:31:00,116.459,116.467,116.459,116.459,258600000.0
2006-09-22 17:32:00,116.459,116.465,116.459,116.465,227900001.0
2006-09-22 17:33:00,116.457,116.469,116.442,116.469,400499999.0
2006-09-22 17:34:00,116.468,116.484,116.468,116.475,96999998.0
2006-09-22 17:35:00,116.477,116.481,116.47,116.47,155200002.0
2006-09-22 17:36:00,116.474,116.494,116.471,116.479,187699995.0
2006-09-22 17:37:00,116.476,116.484,116.476,116.483,212100002.0
2006-09-22 17:38:00,116.478,116.478,116.461,116.472,230899998.0
2006-09-22 17:39:00,116.465,116.477,116.46,116.477,270900001.0
2006-09-22 17:40:00,116.473,116.473,116.459,116.471,149000004.0
2006-09-22 17:41:00,116.47,116.475,116.47,116.47,269899999.0
2006-09-22 17:42:00,116.463,116.475,116.44,116.47,171199998.0
2006-09-22 17:43:00,116.46,116.471,116.448,116.456,193899996.0
2006-09-22 17:44:00,116.477,116.491,116.475,116.487,213700006.0
2006-09-22 17:45:00,116.478,116.49,116.477,116.486,424100000.0
2006-09-22 17:46:00,116.471,116.484,116.459,116.481,236899999.0
2006-09-22 17:47:00,116.448,116.465,116.439,116.462,371700004.0
2006-09-22 17:48:00,116.453,116.453,116.437,116.445,379999997.0
2006-09-22 17:49:00,116.435,116.435,116.416,116.416,285800003.0
2006-09-22 17:50:00,116.418,116.439,116.418,116.43,325499997.0
2006-09-22 17:51:00,116.424,116.439,116.42,116.432,406899995.0
2006-09-22 17:52:00,116.448,116.452,116.398,116.418,396099997.0
2006-09-22 17:53:00,116.44,116.44,116.419,116.429,309099995.0
2006-09-22 17:54:00,116.427,116.44,116.416,116.435,201600002.0
2006-09-22 17:55:00,116.422,116.43,116.422,116.425,73200002.0
2006-09-22 17:56:00,116.418,116.433,116.403,116.433,103099999.0
2006-09-22 17:57:00,116.442,116.443,116.417,116.426,259499998.0
2006-09-22 17:58:00,116.428,116.436,116.411,116.434,207699998.0
2006-09-22 17:59:00,116.436,116.443,116.43,116.443,219299994.0
2006-09-22 18:00:00,116.428,116.447,116.423,116.446,338700001.0
2006-09-22 18:01:00,116.44,116.444,116.417,116.441,2047600019.0
2006-09-22 18:11:00,116.418,116.425,116.414,116.418,1748100003.0
2006-09-22 18:12:00,116.408,116.426,116.386,116.421,1963099994.0
2006-09-22 18:17:00,116.387,116.414,116.376,116.389,1816999993.0
2006-09-22 18:27:00,116.365,116.369,116.349,116.355,1804999994.0
2006-09-22 18:30:00,116.368,116.377,116.334,116.358,1975599983.0
2006-09-22 18:36:00,116.367,116.37,116.34,116.361,1662899997.0
2006-09-22 18:37:00,116.353,116.362,116.331,116.361,1171900007.0
2006-09-22 18:38:00,116.363,116.365,116.355,116.36,1355100005.0
2006-09-22 18:39:00,116.361,116.374,116.338,116.358,795600005.0
2006-09-22 18:40:00,116.351,116.351,116.308,116.346,1489400010.0
2006-09-22 18:41:00,116.344,116.351,116.319,116.338,1494400005.0
2006-09-22 18:42:00,116.335,116.359,116.326,116.338,1799500002.0
2006-09-22 18:43:00,116.348,116.357,116.345,116.345,1183900001.0
2006-09-22 18:44:00,116.344,116.352,116.336,116.338,829999999.0
2006-09-22 18:45:00,116.338,116.342,116.328,116.328,2001099987.0
2006-09-22 18:46:00,116.321,116.34,116.287,116.323,1699700005.0
2006-09-22 18:47:00,116.312,116.331,116.292,116.321,438100005.0
2006-09-22 18:48:00,116.334,116.342,116.334,116.34,807199998.0
2006-09-22 18:49:00,116.337,116.345,116.335,116.34,1386499995.0
2006-09-22 18:50:00,116.332,116.356,116.308,116.319,1805800000.0
2006-09-22 18:51:00,116.345,116.348,116.311,116.344,1525799998.0
2006-09-22 18:52:00,116.358,116.379,116.358,116.369,1642400002.0
2006-09-22 18:53:00,116.36,116.36,116.326,116.35,1480100020.0
2006-09-22 18:54:00,116.365,116.371,116.328,116.363,1948199988.0
2006-09-22 18:56:00,116.36,116.361,116.329,116.361,377100003.0
2006-09-22 18:57:00,116.361,116.368,116.321,116.368,964399997.0
2006-09-22 18:58:00,116.377,116.383,116.373,116.377,1380799997.0
2006-09-22 18:59:00,116.366,116.382,116.336,116.371,1861499995.0
2006-09-22 19:00:00,116.369,116.382,116.326,116.363,882099994.0
2006-09-22 19:01:00,116.358,116.369,116.336,116.347,613900004.0
2006-09-22 19:02:00,116.355,116.375,116.344,116.371,504799999.0
2006-09-22 19:03:00,116.368,116.369,116.338,116.365,1790800001.0
2006-09-22 19:04:00,116.36,116.37,116.332,116.37,973599999.0
2006-09-22 19:05:00,116.368,116.368,116.328,116.359,813499995.0
2006-09-22 19:06:00,116.355,116.369,116.346,116.361,1614799991.0
2006-09-22 19:08:00,116.361,116.38,116.325,116.369,1756100003.0
2006-09-22 19:09:00,116.373,116.387,116.363,116.387,774599986.0
2006-09-22 19:10:00,116.39,116.402,116.359,116.389,685899993.0
2006-09-22 19:11:00,116.394,116.399,116.391,116.393,475800002.0
2006-09-22 19:12:00,116.387,116.409,116.364,116.409,1099600002.0
2006-09-22 19:13:00,116.4,116.419,116.352,116.381,754700007.0
2006-09-22 19:14:00,116.388,116.395,116.383,116.387,994999993.0
2006-09-22 19:15:00,116.379,116.379,116.348,116.368,1851600000.0
2006-09-22 19:16:00,116.371,116.399,116.358,116.383,1036999997.0
2006-09-22 19:17:00,116.383,116.395,116.358,116.395,1184299996.0
2006-09-22 19:18:00,116.4,116.427,116.39,116.417,748100000.0
2006-09-22 19:19:00,116.422,116.462,116.388,116.462,1750199995.0
2006-09-22 19:20:00,116.467,116.469,116.439,116.458,978100004.0
2006-09-22 19:21:00,116.457,116.461,116.43,116.45,1183800001.0
2006-09-22 19:22:00,116.459,116.463,116.452,116.453,792700000.0
2006-09-22 19:24:00,116.443,116.464,116.418,116.445,1359300000.0
2006-09-22 19:25:00,116.443,116.461,116.413,116.449,1290300007.0
2006-09-22 19:27:00,116.448,116.467,116.394,116.425,1867299994.0
2006-09-22 19:28:00,116.402,116.448,116.401,116.43,1108000002.0
2006-09-22 19:29:00,116.431,116.448,116.402,116.436,736799988.0
2006-09-22 19:30:00,116.433,116.452,116.433,116.445,1052500004.0
2006-09-22 19:31:00,116.443,116.456,116.405,116.444,1806400016.0
2006-09-22 19:32:00,116.446,116.457,116.413,116.446,1741400009.0
2006-09-22 19:33:00,116.455,116.472,116.43,116.439,985599998.0
2006-09-22 19:34:00,116.435,116.443,116.407,116.417,1297399994.0
2006-09-22 19:35:00,116.415,116.438,116.402,116.415,1217199991.0
2006-09-22 19:36:00,116.412,116.43,116.399,116.417,562899999.0
2006-09-22 19:37:00,116.408,116.428,116.397,116.423,288599998.0
2006-09-22 19:38:00,116.415,116.426,116.392,116.407,987899997.0
2006-09-22 19:39:00,116.415,116.423,116.38,116.403,1367299995.0
2006-09-22 19:40:00,116.405,116.43,116.391,116.419,772299999.0
2006-09-22 19:41:00,116.418,116.425,116.388,116.415,1194199999.0
2006-09-22 19:42:00,116.416,116.43,116.41,116.418,856300003.0
2006-09-22 19:43:00,116.418,116.428,116.391,116.417,437000001.0
2006-09-22 19:44:00,116.415,116.437,116.373,116.412,933399999.0
2006-09-22 19:45:00,116.405,116.438,116.394,116.415,743699993.0
2006-09-22 19:46:00,116.415,116.437,116.383,116.427,1165200002.0
2006-09-22 19:47:00,116.417,116.437,116.391,116.424,552500005.0
2006-09-22 19:48:00,116.418,116.438,116.392,116.423,1681500013.0
2006-09-22 19:49:00,116.423,116.438,116.396,116.423,527699993.0
2006-09-22 19:50:00,116.422,116.445,116.387,116.415,789200000.0
2006-09-22 19:51:00,116.415,116.422,116.408,116.422,821900006.0
2006-09-22 19:52:00,116.421,116.421,116.363,116.416,779900003.0
2006-09-22 19:53:00,116.427,116.441,116.4,116.441,1064499995.0
2006-09-22 19:54:00,116.441,116.446,116.384,116.436,1786999995.0
2006-09-22 19:55:00,116.436,116.444,116.412,116.442,858300012.0
2006-09-22 19:56:00,116.438,116.444,116.394,116.444,753199992.0
2006-09-22 19:57:00,116.443,116.457,116.422,116.445,464999998.0
2006-09-22 19:58:00,116.444,116.46,116.4,116.44,1132600000.0
2006-09-22 19:59:00,116.445,116.448,116.44,116.445,837300004.0
2006-09-22 20:00:00,116.443,116.443,116.43,116.43,233299998.0
2006-09-22 20:01:00,116.426,116.458,116.408,116.436,564199999.0
2006-09-22 20:02:00,116.428,116.434,116.398,116.433,1399599995.0
2006-09-22 20:03:00,116.418,116.436,116.406,116.431,614199995.0
2006-09-22 20:04:00,116.437,116.453,116.437,116.453,592800005.0
2006-09-22 20:05:00,116.444,116.445,116.417,116.442,879700002.0
2006-09-22 20:06:00,116.44,116.46,116.43,116.445,1885000007.0
2006-09-22 20:07:00,116.438,116.458,116.41,116.453,683900002.0
2006-09-22 20:08:00,116.448,116.459,116.413,116.453,906400001.0
2006-09-22 20:09:00,116.449,116.456,116.443,116.45,1264299990.0
2006-09-22 20:10:00,116.454,116.454,116.444,116.448,897699992.0
2006-09-22 20:11:00,116.45,116.461,116.439,116.446,2007099980.0
2006-09-22 20:13:00,116.456,116.464,116.433,116.46,1178099998.0
2006-09-22 20:14:00,116.465,116.467,116.421,116.454,1218500003.0
2006-09-22 20:15:00,116.463,116.467,116.429,116.46,1447900010.0
2006-09-22 20:16:00,116.46,116.478,116.445,116.465,1268800001.0
2006-09-22 20:17:00,116.466,116.479,116.446,116.446,825700009.0
2006-09-22 20:18:00,116.445,116.477,116.445,116.476,242699996.0
2006-09-22 20:19:00,116.463,116.477,116.432,116.447,1102800016.0
2006-09-22 20:20:00,116.435,116.435,116.393,116.407,775799996.0
2006-09-22 20:21:00,116.433,116.446,116.393,116.427,1282800004.0
2006-09-22 20:22:00,116.436,116.448,116.405,116.428,1129400004.0
2006-09-22 20:23:00,116.428,116.442,116.426,116.442,1111000007.0
2006-09-22 20:24:00,116.445,116.458,116.422,116.422,1021800006.0
2006-09-22 20:25:00,116.428,116.451,116.426,116.43,863499992.0
2006-09-22 20:26:00,116.436,116.44,116.418,116.44,1034799997.0
2006-09-22 20:27:00,116.445,116.445,116.44,116.445,1300300017.0
2006-09-22 20:28:00,116.445,116.455,116.41,116.43,2125799998.0
2006-09-22 20:31:00,116.455,116.468,116.441,116.445,1930100018.0
2006-09-22 20:33:00,116.455,116.463,116.45,116.45,935899995.0
2006-09-22 20:34:00,116.457,116.458,116.432,116.436,373399997.0
2006-09-22 20:35:00,116.437,116.457,116.423,116.435,681099996.0
2006-09-22 20:36:00,116.434,116.46,116.43,116.447,361800000.0
2006-09-22 20:37:00,116.44,116.456,116.423,116.446,370499997.0
2006-09-22 20:38:00,116.443,116.457,116.424,116.454,1092399991.0
2006-09-22 20:39:00,116.454,116.468,116.43,116.461,953599996.0
2006-09-22 20:41:00,116.454,116.466,116.426,116.445,1256299997.0
2006-09-22 20:42:00,116.45,116.455,116.447,116.45,966799993.0
2006-09-22 20:43:00,116.45,116.461,116.45,116.457,1138700004.0
2006-09-22 20:44:00,116.455,116.46,116.43,116.46,1366700005.0
2006-09-22 20:45:00,116.461,116.461,116.415,116.446,1122199999.0
2006-09-22 20:46:00,116.456,116.463,116.449,116.463,1364300004.0
2006-09-22 20:47:00,116.467,116.473,116.463,116.473,1796700011.0
2006-09-22 20:48:00,116.473,116.478,116.448,116.473,1032500007.0
2006-09-22 20:49:00,116.477,116.49,116.474,116.48,1315000005.0
2006-09-22 20:50:00,116.476,116.476,116.444,116.46,1950899990.0
2006-09-22 20:51:00,116.467,116.486,116.434,116.448,653900004.0
2006-09-22 20:52:00,116.455,116.471,116.443,116.468,148200000.0
2006-09-22 20:53:00,116.474,116.487,116.442,116.473,1484600014.0
2006-09-22 20:54:00,116.475,116.485,116.466,116.485,585399987.0
2006-09-22 20:55:00,116.485,116.489,116.464,116.47,1916900018.0
2006-09-22 20:56:00,116.48,116.51,116.48,116.5,667100002.0
2006-09-22 20:57:00,116.492,116.499,116.476,116.48,1458999990.0
2006-09-22 21:00:00,116.461,116.47,116.438,116.452,2005999997.0
2006-09-22 21:01:00,116.454,116.454,116.444,116.449,970800002.0
2006-09-22 21:02:00,116.447,116.457,116.433,116.438,917800005.0
2006-09-22 21:03:00,116.438,116.458,116.426,116.43,997700002.0
2006-09-22 21:04:00,116.446,116.471,116.415,116.471,641099999.0
2006-09-22 21:05:00,116.455,116.457,116.452,116.457,708899998.0
2006-09-22 21:06:00,116.455,116.466,116.426,116.45,1087500002.0
2006-09-22 21:07:00,116.451,116.465,116.428,116.454,1172599990.0
2006-09-22 21:08:00,116.458,116.471,116.444,116.464,609599999.0
2006-09-22 21:09:00,116.463,116.473,116.453,116.464,420400001.0
2006-09-22 21:10:00,116.474,116.477,116.451,116.467,463899998.0
2006-09-22 21:11:00,116.458,116.461,116.451,116.454,242800002.0
2006-09-22 21:12:00,116.449,116.474,116.441,116.45,455299998.0
2006-09-22 21:13:00,116.463,116.47,116.442,116.459,802800015.0
2006-09-22 21:14:00,116.461,116.466,116.442,116.442,1823899995.0
2006-09-22 21:15:00,116.467,116.482,116.448,116.471,1311200001.0
2006-09-22 21:16:00,116.46,116.478,116.425,116.476,965500004.0
2006-09-22 21:17:00,116.469,116.479,116.461,116.462,1604800012.0
2006-09-22 21:18:00,116.466,116.472,116.434,116.449,1279400009.0
2006-09-22 21:19:00,116.459,116.472,116.442,116.455,1427999990.0
2006-09-22 21:20:00,116.465,116.479,116.451,116.464,1198100009.0
2006-09-22 21:21:00,116.459,116.486,116.445,116.463,962099996.0
2006-09-22 21:22:00,116.468,116.468,116.439,116.461,1899799999.0
2006-09-22 21:23:00,116.465,116.466,116.45,116.463,887200002.0
2006-09-22 21:24:00,116.462,116.462,116.442,116.443,1332200003.0
2006-09-22 21:25:00,116.463,116.466,116.437,116.465,1641800005.0
2006-09-22 21:26:00,116.459,116.476,116.438,116.471,948400006.0
2006-09-22 21:27:00,116.47,116.473,116.451,116.451,681799993.0
2006-09-22 21:28:00,116.452,116.472,116.413,116.464,354799999.0
2006-09-22 21:29:00,116.454,116.466,116.434,116.453,580800000.0
2006-09-22 21:30:00,116.44,116.476,116.422,116.44,629800002.0
2006-09-22 21:31:00,116.444,116.461,116.444,116.461,196500000.0
2006-09-22 21:32:00,116.465,116.481,116.451,116.464,886600008.0
2006-09-22 21:33:00,116.472,116.48,116.456,116.457,558900000.0
2006-09-22 21:34:00,116.463,116.463,116.447,116.45,587499992.0
2006-09-22 21:35:00,116.448,116.461,116.434,116.434,215100003.0
2006-09-22 21:36:00,116.448,116.461,116.431,116.431,675500011.0
2006-09-22 21:37:00,116.43,116.448,116.412,116.444,666899997.0
2006-09-22 21:38:00,116.457,116.464,116.433,116.434,246899999.0
2006-09-22 21:39:00,116.451,116.476,116.441,116.473,557300009.0
2006-09-22 21:40:00,116.476,116.486,116.463,116.486,534400001.0
2006-09-22 21:41:00,116.492,116.501,116.486,116.499,537400004.0
2006-09-22 21:42:00,116.491,116.509,116.481,116.505,1285700010.0
2006-09-22 21:43:00,116.517,116.517,116.495,116.514,409399995.0
2006-09-22 21:44:00,116.524,116.525,116.493,116.514,1537200008.0
2006-09-22 21:45:00,116.514,116.518,116.487,116.515,752600002.0
2006-09-22 21:46:00,116.51,116.52,116.482,116.513,922900002.0
2006-09-22 21:47:00,116.506,116.506,116.489,116.493,501600003.0
2006-09-22 21:48:00,116.509,116.51,116.483,116.502,936700000.0
2006-09-22 21:49:00,116.486,116.516,116.482,116.515,627000008.0
2006-09-22 21:50:00,116.508,116.508,116.492,116.494,139500003.0
2006-09-22 21:51:00,116.509,116.517,116.493,116.505,309199997.0
2006-09-22 21:52:00,116.502,116.511,116.496,116.501,221700001.0
2006-09-22 21:53:00,116.492,116.51,116.468,116.501,318000000.0
2006-09-22 21:54:00,116.51,116.517,116.482,116.505,716400004.0
2006-09-22 21:55:00,116.515,116.517,116.491,116.491,200100004.0
2006-09-22 21:56:00,116.515,116.525,116.476,116.492,573200004.0
2006-09-22 21:57:00,116.508,116.514,116.492,116.492,284500004.0
2006-09-22 21:58:00,116.503,116.515,116.49,116.497,487300005.0
2006-09-22 21:59:00,116.505,116.528,116.495,116.51,646899999.0
2006-09-22 22:00:00,116.506,116.506,116.481,116.491,1098700011.0
2006-09-22 22:01:00,116.492,116.517,116.483,116.515,1253300009.0
2006-09-22 22:02:00,116.509,116.519,116.498,116.51,706799992.0
2006-09-22 22:03:00,116.508,116.517,116.477,116.477,381100002.0
2006-09-22 22:04:00,116.469,116.485,116.446,116.476,781499998.0
2006-09-22 22:05:00,116.477,116.477,116.467,116.475,297300000.0
2006-09-22 22:06:00,116.475,116.475,116.45,116.451,158300002.0
2006-09-22 22:07:00,116.452,116.466,116.431,116.457,282899997.0
2006-09-22 22:08:00,116.454,116.472,116.451,116.472,426000001.0
2006-09-22 22:09:00,116.466,116.466,116.441,116.461,182499997.0
2006-09-22 22:10:00,116.473,116.473,116.45,116.467,143599999.0
2006-09-22 22:11:00,116.476,116.486,116.449,116.465,707199999.0
2006-09-22 22:12:00,116.46,116.46,116.444,116.449,229600000.0
2006-09-22 22:13:00,116.459,116.488,116.447,116.487,442999999.0
2006-09-22 22:14:00,116.475,116.475,116.435,116.46,198899998.0
2006-09-22 22:15:00,116.464,116.471,116.449,116.471,242299999.0
2006-09-22 22:16:00,116.472,116.472,116.448,116.46,620400000.0
2006-09-22 22:17:00,116.455,116.466,116.443,116.457,280999992.0
2006-09-22 22:18:00,116.462,116.47,116.445,116.453,444300000.0
2006-09-22 22:19:00,116.467,116.472,116.44,116.44,301300002.0
2006-09-22 22:20:00,116.44,116.477,116.44,116.477,212500000.0
2006-09-22 22:21:00,116.481,116.481,116.447,116.449,262100003.0
2006-09-22 22:22:00,116.48,116.484,116.458,116.47,233899996.0
2006-09-22 22:23:00,116.463,116.475,116.459,116.463,259199997.0
2006-09-22 22:24:00,116.462,116.492,116.462,116.464,433699995.0
2006-09-22 22:25:00,116.46,116.476,116.45,116.475,238499994.0
2006-09-22 22:26:00,116.478,116.491,116.471,116.48,200600002.0
2006-09-22 22:27:00,116.49,116.494,116.468,116.477,914800013.0
2006-09-22 22:28:00,116.48,116.485,116.464,116.474,367099994.0
2006-09-22 22:29:00,116.477,116.486,116.465,116.466,151599999.0
2006-09-22 22:30:00,116.457,116.48,116.457,116.46,246300001.0
2006-09-22 22:31:00,116.462,116.464,116.457,116.459,126900002.0
2006-09-22 22:32:00,116.462,116.481,116.462,116.462,446200002.0
2006-09-22 22:33:00,116.456,116.472,116.445,116.46,770100004.0
2006-09-22 22:34:00,116.47,116.485,116.439,116.471,963800014.0
2006-09-22 22:35:00,116.48,116.499,116.467,116.467,396900003.0
2006-09-22 22:36:00,116.463,116.492,116.458,116.471,992999994.0
2006-09-22 22:37:00,116.474,116.474,116.467,116.47,83500001.0
2006-09-22 22:38:00,116.472,116.473,116.464,116.471,119799997.0
2006-09-22 22:39:00,116.465,116.487,116.459,116.487,306800001.0
2006-09-22 22:40:00,116.486,116.492,116.458,116.48,847599998.0
2006-09-22 22:41:00,116.491,116.498,116.478,116.478,225400003.0
2006-09-22 22:42:00,116.473,116.485,116.464,116.476,177800001.0
2006-09-22 22:43:00,116.492,116.505,116.492,116.498,326200003.0
2006-09-22 22:44:00,116.486,116.497,116.479,116.485,266500005.0
2006-09-22 22:45:00,116.505,116.517,116.488,116.514,445300001.0
2006-09-22 22:46:00,116.516,116.516,116.504,116.51,268099995.0
2006-09-22 22:47:00,116.522,116.522,116.503,116.503,238999997.0
2006-09-22 22:48:00,116.502,116.502,116.471,116.487,487899997.0
2006-09-22 22:49:00,116.499,116.501,116.477,116.483,265499996.0
2006-09-22 22:50:00,116.487,116.497,116.463,116.486,561000002.0
2006-09-22 22:51:00,116.485,116.511,116.48,116.495,246500006.0
2006-09-22 22:52:00,116.491,116.535,116.491,116.517,255200004.0
2006-09-22 22:53:00,116.522,116.544,116.515,116.515,401300002.0
2006-09-22 22:54:00,116.522,116.522,116.508,116.52,247400001.0
2006-09-22 22:55:00,116.514,116.526,116.502,116.506,404099998.0
2006-09-22 22:56:00,116.505,116.511,116.5,116.503,236699996.0
2006-09-22 22:57:00,116.514,116.519,116.5,116.505,440500000.0
2006-09-22 22:58:00,116.505,116.538,116.502,116.538,214300001.0
2006-09-22 22:59:00,116.526,116.526,116.499,116.522,273399997.0
2006-09-24 23:00:00,116.585,116.585,116.464,116.49,250900002.0
2006-09-24 23:01:00,116.471,116.483,116.46,116.469,247300001.0
2006-09-24 23:02:00,116.48,116.485,116.468,116.468,245400001.0
2006-09-24 23:03:00,116.467,116.481,116.464,116.464,215199993.0
2006-09-24 23:04:00,116.48,116.484,116.463,116.463,163200001.0
2006-09-24 23:05:00,116.467,116.475,116.46,116.474,159000000.0
2006-09-24 23:06:00,116.48,116.484,116.464,116.473,313599998.0
2006-09-24 23:07:00,116.47,116.471,116.463,116.466,231900000.0
2006-09-24 23:08:00,116.465,116.485,116.463,116.467,405400009.0
2006-09-24 23:09:00,116.473,116.475,116.47,116.47,95100001.0
2006-09-24 23:10:00,116.472,116.476,116.45,116.458,359699997.0
2006-09-24 23:11:00,116.46,116.467,116.449,116.466,195499997.0
2006-09-24 23:12:00,116.461,116.461,116.431,116.453,319799997.0
2006-09-24 23:13:00,116.447,116.449,116.443,116.447,132899998.0
2006-09-24 23:14:00,116.452,116.466,116.439,116.455,361300002.0
2006-09-24 23:15:00,116.446,116.468,116.444,116.453,247099996.0
2006-09-24 23:16:00,116.442,116.467,116.442,116.459,202400004.0
2006-09-24 23:17:00,116.46,116.46,116.446,116.452,178799996.0
2006-09-24 23:18:00,116.453,116.464,116.441,116.445,282899998.0
2006-09-24 23:19:00,116.445,116.461,116.438,116.439,202800000.0
2006-09-24 23:20:00,116.447,116.457,116.445,116.457,197000001.0
2006-09-24 23:21:00,116.46,116.46,116.433,116.433,221000000.0
2006-09-24 23:22:00,116.436,116.461,116.436,116.445,190500003.0
2006-09-24 23:23:00,116.44,116.456,116.438,116.449,342000000.0
2006-09-24 23:24:00,116.462,116.462,116.437,116.455,215500000.0
2006-09-24 23:25:00,116.454,116.457,116.439,116.44,175100001.0
2006-09-24 23:26:00,116.427,116.458,116.427,116.439,263500001.0
2006-09-24 23:27:00,116.427,116.468,116.427,116.466,173800000.0
2006-09-24 23:28:00,116.455,116.466,116.437,116.437,154399997.0
2006-09-24 23:29:00,116.458,116.465,116.439,116.439,332499996.0
2006-09-24 23:30:00,116.461,116.471,116.441,116.448,321700004.0
2006-09-24 23:31:00,116.45,116.466,116.441,116.466,288600002.0
2006-09-24 23:32:00,116.46,116.469,116.444,116.46,231699996.0
2006-09-24 23:33:00,116.456,116.463,116.449,116.459,347500004.0
2006-09-24 23:34:00,116.465,116.465,116.44,116.446,228800000.0
2006-09-24 23:35:00,116.447,116.458,116.431,116.431,132099999.0
2006-09-24 23:36:00,116.435,116.46,116.435,116.437,375400001.0
2006-09-24 23:37:00,116.442,116.457,116.439,116.447,187900001.0
2006-09-24 23:38:00,116.438,116.469,116.435,116.459,201600003.0
2006-09-24 23:39:00,116.451,116.46,116.434,116.46,262499998.0
2006-09-24 23:40:00,116.455,116.474,116.447,116.45,241700002.0
2006-09-24 23:41:00,116.453,116.469,116.441,116.465,334199999.0
2006-09-24 23:42:00,116.463,116.476,116.456,116.47,226999997.0
2006-09-24 23:43:00,116.462,116.473,116.45,116.463,326199997.0
2006-09-24 23:44:00,116.46,116.466,116.452,116.452,281900004.0
2006-09-24 23:45:00,116.452,116.478,116.451,116.469,337100001.0
2006-09-24 23:46:00,116.48,116.481,116.449,116.449,190699998.0
2006-09-24 23:47:00,116.453,116.476,116.445,116.447,215700004.0
2006-09-24 23:48:00,116.462,116.468,116.433,116.445,257599999.0
2006-09-24 23:49:00,116.449,116.449,116.432,116.433,315300003.0
2006-09-24 23:50:00,116.448,116.455,116.432,116.441,181400001.0
2006-09-24 23:51:00,116.452,116.461,116.433,116.445,290200001.0
2006-09-24 23:52:00,116.45,116.45,116.44,116.444,144999999.0
2006-09-24 23:53:00,116.444,116.444,116.418,116.438,375899993.0
2006-09-24 23:54:00,116.43,116.46,116.425,116.449,180799998.0
2006-09-24 23:55:00,116.442,116.443,116.421,116.433,165700003.0
2006-09-24 23:56:00,116.447,116.456,116.431,116.443,179500003.0
2006-09-24 23:57:00,116.426,116.452,116.425,116.443,170999998.0
2006-09-24 23:58:00,116.442,116.451,116.426,116.434,230799995.0
2006-09-24 23:59:00,116.443,116.443,116.425,116.438,195900002.0
2006-09-25 00:00:00,116.446,116.446,116.425,116.442,218700000.0
2006-09-25 00:01:00,116.433,116.445,116.425,116.44,237400000.0
2006-09-25 00:02:00,116.442,116.444,116.418,116.424,285699998.0
2006-09-25 00:03:00,116.447,116.452,116.444,116.448,115100001.0
2006-09-25 00:04:00,116.447,116.452,116.435,116.449,334700001.0
2006-09-25 00:05:00,116.448,116.459,116.434,116.459,168799999.0
2006-09-25 00:06:00,116.44,116.467,116.436,116.466,180300003.0
2006-09-25 00:07:00,116.468,116.468,116.433,116.46,298599999.0
2006-09-25 00:08:00,116.468,116.468,116.452,116.456,277000002.0
2006-09-25 00:09:00,116.445,116.46,116.433,116.46,253199997.0
2006-09-25 00:10:00,116.465,116.465,116.435,116.445,136000003.0
2006-09-25 00:11:00,116.449,116.461,116.438,116.455,442699998.0
2006-09-25 00:12:00,116.458,116.469,116.443,116.467,199300004.0
2006-09-25 00:13:00,116.468,116.481,116.464,116.481,252400000.0
2006-09-25 00:14:00,116.47,116.483,116.459,116.481,207500000.0
2006-09-25 00:15:00,116.48,116.494,116.468,116.492,480799994.0
2006-09-25 00:16:00,116.487,116.496,116.479,116.49,221599997.0
2006-09-25 00:17:00,116.478,116.495,116.478,116.495,157700001.0
2006-09-25 00:18:00,116.502,116.508,116.486,116.508,157200002.0
2006-09-25 00:19:00,116.501,116.512,116.496,116.496,268300002.0
2006-09-25 00:20:00,116.497,116.505,116.486,116.505,330700004.0
2006-09-25 00:21:00,116.493,116.509,116.482,116.505,254600003.0
2006-09-25 00:22:00,116.493,116.505,116.475,116.505,338500000.0
2006-09-25 00:23:00,116.51,116.518,116.505,116.512,314900002.0
2006-09-25 00:24:00,116.49,116.514,116.49,116.502,445500003.0
2006-09-25 00:25:00,116.495,116.507,116.486,116.489,197600000.0
2006-09-25 00:26:00,116.517,116.523,116.514,116.517,287699999.0
2006-09-25 00:27:00,116.502,116.51,116.491,116.505,267500003.0
2006-09-25 00:28:00,116.506,116.51,116.492,116.492,211200001.0
2006-09-25 00:29:00,116.502,116.515,116.491,116.491,254000001.0
2006-09-25 00:30:00,116.495,116.517,116.495,116.516,312899993.0
2006-09-25 00:31:00,116.508,116.508,116.472,116.498,230400003.0
2006-09-25 00:32:00,116.508,116.509,116.473,116.473,230399999.0
2006-09-25 00:33:00,116.49,116.501,116.48,116.49,240100000.0
2006-09-25 00:34:00,116.477,116.515,116.477,116.515,211299997.0
2006-09-25 00:35:00,116.521,116.521,116.487,116.512,336000003.0
2006-09-25 00:36:00,116.508,116.517,116.496,116.511,388299998.0
2006-09-25 00:37:00,116.508,116.51,116.496,116.51,194600000.0
2006-09-25 00:38:00,116.505,116.509,116.493,116.497,221400005.0
2006-09-25 00:39:00,116.507,116.517,116.49,116.49,221900003.0
2006-09-25 00:40:00,116.502,116.514,116.493,116.507,279199998.0
2006-09-25 00:41:00,116.512,116.513,116.507,116.513,215300001.0
2006-09-25 00:42:00,116.502,116.511,116.492,116.494,449699998.0
2006-09-25 00:43:00,116.493,116.515,116.486,116.493,295499993.0
2006-09-25 00:44:00,116.51,116.528,116.51,116.525,249200001.0
2006-09-25 00:45:00,116.517,116.531,116.505,116.518,269300003.0
2006-09-25 00:46:00,116.53,116.538,116.514,116.515,150900004.0
2006-09-25 00:47:00,116.51,116.517,116.505,116.517,235499998.0
2006-09-25 00:48:00,116.508,116.52,116.494,116.506,275199995.0
2006-09-25 00:49:00,116.512,116.524,116.5,116.517,130100001.0
2006-09-25 00:50:00,116.53,116.536,116.506,116.51,157699999.0
2006-09-25 00:51:00,116.508,116.522,116.499,116.516,311900006.0
2006-09-25 00:52:00,116.51,116.52,116.507,116.516,197100003.0
2006-09-25 00:53:00,116.522,116.522,116.493,116.503,343200001.0
2006-09-25 00:54:00,116.505,116.521,116.5,116.521,149999998.0
2006-09-25 00:55:00,116.52,116.544,116.52,116.544,317099993.0
2006-09-25 00:56:00,116.54,116.557,116.533,116.533,343500001.0
2006-09-25 00:57:00,116.523,116.546,116.519,116.545,264500002.0
2006-09-25 00:58:00,116.542,116.542,116.512,116.531,347800003.0
2006-09-25 00:59:00,116.51,116.527,116.501,116.52,309099998.0
2006-09-25 01:00:00,116.521,116.526,116.516,116.525,271399997.0
2006-09-25 01:01:00,116.518,116.518,116.49,116.502,327099997.0
2006-09-25 01:02:00,116.496,116.498,116.481,116.498,228500002.0
2006-09-25 01:03:00,116.488,116.499,116.474,116.499,274999997.0
2006-09-25 01:04:00,116.49,116.504,116.485,116.489,337099997.0
2006-09-25 01:05:00,116.493,116.501,116.485,116.501,178200003.0
2006-09-25 01:06:00,116.496,116.496,116.448,116.476,333300010.0
2006-09-25 01:07:00,116.47,116.473,116.456,116.473,151999998.0
2006-09-25 01:08:00,116.457,116.471,116.438,116.471,266800000.0
2006-09-25 01:09:00,116.478,116.481,116.464,116.464,338699993.0
2006-09-25 01:10:00,116.473,116.481,116.463,116.463,381300005.0
2006-09-25 01:11:00,116.475,116.48,116.458,116.469,173600002.0
2006-09-25 01:12:00,116.46,116.466,116.45,116.466,217799993.0
2006-09-25 01:13:00,116.472,116.484,116.463,116.48,228899994.0
2006-09-25 01:14:00,116.478,116.485,116.465,116.485,372300001.0
2006-09-25 01:15:00,116.472,116.493,116.47,116.484,252699996.0
2006-09-25 01:16:00,116.5,116.502,116.488,116.494,108700000.0
2006-09-25 01:17:00,116.507,116.507,116.479,116.494,351399996.0
2006-09-25 01:18:00,116.508,116.509,116.496,116.508,157099999.0
2006-09-25 01:19:00,116.494,116.513,116.487,116.507,92599998.0
2006-09-25 01:20:00,116.5,116.514,116.493,116.5,306100006.0
2006-09-25 01:21:00,116.504,116.504,116.489,116.489,137900002.0
2006-09-25 01:22:00,116.51,116.515,116.507,116.51,280899999.0
2006-09-25 01:23:00,116.518,116.52,116.497,116.505,220400001.0
2006-09-25 01:24:00,116.504,116.509,116.489,116.509,127900002.0
2006-09-25 01:25:00,116.5,116.509,116.486,116.509,171799998.0
2006-09-25 01:26:00,116.513,116.513,116.495,116.495,227200003.0
2006-09-25 01:27:00,116.503,116.503,116.477,116.497,252599995.0
2006-09-25 01:28:00,116.491,116.495,116.465,116.472,316300001.0
2006-09-25 01:29:00,116.466,116.506,116.466,116.506,208600000.0
2006-09-25 01:30:00,116.507,116.507,116.483,116.496,360600004.0
2006-09-25 01:31:00,116.49,116.498,116.483,116.498,179399998.0
2006-09-25 01:32:00,116.502,116.506,116.461,116.481,281300003.0
2006-09-25 01:33:00,116.487,116.498,116.487,116.497,181899997.0
2006-09-25 01:34:00,116.487,116.488,116.471,116.471,378400003.0
2006-09-25 01:35:00,116.476,116.478,116.451,116.451,168200000.0
2006-09-25 01:36:00,116.447,116.476,116.447,116.458,105300001.0
2006-09-25 01:37:00,116.473,116.475,116.453,116.465,340299998.0
2006-09-25 01:38:00,116.463,116.475,116.453,116.468,297800001.0
2006-09-25 01:39:00,116.455,116.475,116.451,116.461,301699999.0
2006-09-25 01:40:00,116.476,116.494,116.462,116.486,202200002.0
2006-09-25 01:41:00,116.498,116.498,116.472,116.489,247400003.0
2006-09-25 01:42:00,116.483,116.493,116.468,116.485,391300001.0
2006-09-25 01:43:00,116.475,116.493,116.471,116.477,265200000.0
2006-09-25 01:44:00,116.48,116.497,116.469,116.497,223199998.0
2006-09-25 01:45:00,116.503,116.53,116.489,116.53,176700000.0
2006-09-25 01:46:00,116.537,116.539,116.53,116.53,198300007.0
2006-09-25 01:47:00,116.524,116.531,116.502,116.503,188299998.0
2006-09-25 01:48:00,116.51,116.519,116.497,116.499,200800001.0
2006-09-25 01:49:00,116.512,116.526,116.496,116.526,211699996.0
2006-09-25 01:50:00,116.513,116.529,116.504,116.504,192299996.0
2006-09-25 01:51:00,116.53,116.538,116.503,116.516,185800001.0
2006-09-25 01:52:00,116.525,116.549,116.514,116.537,215699996.0
2006-09-25 01:53:00,116.523,116.536,116.509,116.536,246099999.0
2006-09-25 01:54:00,116.531,116.531,116.502,116.523,124999999.0
2006-09-25 01:55:00,116.527,116.54,116.514,116.54,252999999.0
2006-09-25 01:56:00,116.543,116.545,116.502,116.502,183800002.0
2006-09-25 01:57:00,116.533,116.545,116.531,116.545,244099999.0
2006-09-25 01:58:00,116.548,116.548,116.522,116.532,253500001.0
2006-09-25 01:59:00,116.537,116.537,116.509,116.509,301099996.0
2006-09-25 02:00:00,116.535,116.542,116.527,116.542,246699999.0
2006-09-25 02:01:00,116.542,116.545,116.527,116.54,341299998.0
2006-09-25 02:02:00,116.541,116.548,116.526,116.529,310199995.0
2006-09-25 02:03:00,116.534,116.548,116.534,116.547,311100005.0
2006-09-25 02:04:00,116.553,116.556,116.547,116.551,239199994.0
2006-09-25 02:05:00,116.548,116.554,116.536,116.554,216499999.0
2006-09-25 02:06:00,116.542,116.557,116.522,116.547,322800000.0
2006-09-25 02:07:00,116.542,116.561,116.537,116.56,311200001.0
2006-09-25 02:08:00,116.568,116.57,116.558,116.558,234200006.0
2006-09-25 02:09:00,116.558,116.576,116.549,116.576,290400002.0
2006-09-25 02:10:00,116.573,116.574,116.536,116.574,373799997.0
2006-09-25 02:11:00,116.565,116.599,116.548,116.599,287099994.0
2006-09-25 02:12:00,116.62,116.623,116.609,116.623,263999998.0
2006-09-25 02:13:00,116.624,116.637,116.624,116.636,351400001.0
2006-09-25 02:14:00,116.633,116.647,116.624,116.638,181199998.0
2006-09-25 02:15:00,116.633,116.644,116.62,116.644,233999995.0
2006-09-25 02:16:00,116.658,116.67,116.658,116.661,280400001.0
2006-09-25 02:17:00,116.663,116.672,116.663,116.669,158299999.0
2006-09-25 02:18:00,116.648,116.648,116.625,116.643,168600001.0
2006-09-25 02:19:00,116.646,116.654,116.646,116.65,242100002.0
2006-09-25 02:20:00,116.639,116.639,116.607,116.619,152600004.0
2006-09-25 02:21:00,116.619,116.627,116.616,116.623,191199999.0
2006-09-25 02:22:00,116.62,116.63,116.615,116.627,101500001.0
2006-09-25 02:23:00,116.615,116.615,116.606,116.61,250799994.0
2006-09-25 02:24:00,116.615,116.615,116.61,116.615,176199997.0
2006-09-25 02:25:00,116.617,116.624,116.614,116.624,273999991.0
2006-09-25 02:26:00,116.62,116.62,116.594,116.607,182699998.0
2006-09-25 02:27:00,116.618,116.624,116.603,116.615,294699998.0
2006-09-25 02:28:00,116.61,116.62,116.599,116.599,105199998.0
2006-09-25 02:29:00,116.609,116.612,116.592,116.603,172800003.0
2006-09-25 02:30:00,116.618,116.619,116.587,116.588,279100002.0
2006-09-25 02:31:00,116.601,116.601,116.574,116.591,191399999.0
2006-09-25 02:32:00,116.599,116.61,116.599,116.606,345200008.0
2006-09-25 02:33:00,116.594,116.609,116.594,116.603,252400002.0
2006-09-25 02:34:00,116.605,116.614,116.593,116.608,332199994.0
2006-09-25 02:35:00,116.596,116.611,116.593,116.611,297600007.0
2006-09-25 02:36:00,116.6,116.612,116.592,116.608,254999995.0
2006-09-25 02:37:00,116.603,116.616,116.6,116.607,268199999.0
2006-09-25 02:38:00,116.595,116.618,116.577,116.618,228099998.0
2006-09-25 02:39:00,116.615,116.615,116.595,116.595,160300000.0
2006-09-25 02:40:00,116.622,116.63,116.616,116.629,218800001.0
2006-09-25 02:41:00,116.642,116.658,116.642,116.642,234600007.0
2006-09-25 02:42:00,116.64,116.655,116.634,116.64,264299998.0
2006-09-25 02:43:00,116.635,116.635,116.603,116.61,265899996.0
2006-09-25 02:44:00,116.622,116.627,116.616,116.624,270399996.0
2006-09-25 02:45:00,116.622,116.636,116.621,116.627,449400004.0
2006-09-25 02:46:00,116.618,116.618,116.605,116.611,162300000.0
2006-09-25 02:47:00,116.612,116.622,116.599,116.616,401499996.0
2006-09-25 02:48:00,116.617,116.617,116.585,116.606,338399995.0
2006-09-25 02:49:00,116.608,116.615,116.589,116.614,333500000.0
2006-09-25 02:50:00,116.598,116.605,116.595,116.605,204799999.0
2006-09-25 02:51:00,116.6,116.607,116.587,116.605,215000000.0
2006-09-25 02:52:00,116.62,116.625,116.612,116.617,330800004.0
2006-09-25 02:53:00,116.61,116.62,116.587,116.62,265499995.0
2006-09-25 02:54:00,116.616,116.622,116.602,116.602,241799999.0
2006-09-25 02:55:00,116.583,116.583,116.565,116.58,179300001.0
2006-09-25 02:56:00,116.577,116.582,116.56,116.56,149200000.0
2006-09-25 02:57:00,116.559,116.571,116.559,116.563,132600001.0
2006-09-25 02:58:00,116.578,116.583,116.578,116.58,69900002.0
2006-09-25 02:59:00,116.586,116.595,116.586,116.59,275199998.0
2006-09-25 03:00:00,116.586,116.595,116.586,116.593,160400001.0
2006-09-25 03:01:00,116.597,116.605,116.581,116.6,185500006.0
2006-09-25 03:02:00,116.596,116.599,116.573,116.584,225399999.0
2006-09-25 03:03:00,116.6,116.616,116.59,116.607,242799993.0
2006-09-25 03:04:00,116.614,116.632,116.614,116.632,350799999.0
2006-09-25 03:05:00,116.638,116.641,116.626,116.626,176100002.0
2006-09-25 03:06:00,116.621,116.636,116.6,116.636,305599998.0
2006-09-25 03:07:00,116.626,116.626,116.608,116.608,280799995.0
2006-09-25 03:08:00,116.6,116.6,116.586,116.588,251300003.0
2006-09-25 03:09:00,116.585,116.585,116.577,116.585,197099997.0
2006-09-25 03:10:00,116.588,116.591,116.584,116.589,174300004.0
2006-09-25 03:11:00,116.586,116.591,116.58,116.582,227599997.0
2006-09-25 03:12:00,116.559,116.559,116.551,116.551,72599998.0
2006-09-25 03:13:00,116.542,116.546,116.54,116.545,315699996.0
2006-09-25 03:14:00,116.557,116.557,116.521,116.54,217000007.0
2006-09-25 03:15:00,116.554,116.554,116.545,116.547,309100001.0
2006-09-25 03:16:00,116.534,116.551,116.534,116.551,144100002.0
2006-09-25 03:17:00,116.553,116.559,116.529,116.542,311200001.0
2006-09-25 03:18:00,116.542,116.542,116.521,116.521,264199997.0
2006-09-25 03:19:00,116.525,116.535,116.511,116.532,334700001.0
2006-09-25 03:20:00,116.53,116.53,116.511,116.526,353299999.0
2006-09-25 03:21:00,116.523,116.53,116.504,116.51,184600001.0
2006-09-25 03:22:00,116.524,116.524,116.515,116.517,141300000.0
2006-09-25 03:23:00,116.505,116.505,116.497,116.502,255300000.0
2006-09-25 03:24:00,116.499,116.499,116.471,116.491,286499995.0
2006-09-25 03:25:00,116.507,116.507,116.449,116.449,191800001.0
2006-09-25 03:26:00,116.505,116.508,116.493,116.506,160900003.0
2006-09-25 03:27:00,116.513,116.513,116.5,116.51,223000001.0
2006-09-25 03:28:00,116.51,116.515,116.483,116.509,387300002.0
2006-09-25 03:29:00,116.511,116.517,116.51,116.517,155100001.0
2006-09-25 03:30:00,116.5,116.517,116.5,116.508,161199998.0
2006-09-25 03:31:00,116.5,116.506,116.49,116.497,256199998.0
2006-09-25 03:32:00,116.51,116.521,116.503,116.503,308900000.0
2006-09-25 03:33:00,116.495,116.501,116.477,116.484,332199999.0
2006-09-25 03:34:00,116.495,116.505,116.482,116.5,348000004.0
2006-09-25 03:35:00,116.495,116.512,116.489,116.498,305900005.0
2006-09-25 03:36:00,116.5,116.501,116.48,116.501,231000002.0
2006-09-25 03:37:00,116.498,116.498,116.478,116.492,116600001.0
2006-09-25 03:38:00,116.507,116.509,116.495,116.495,220399998.0
2006-09-25 03:39:00,116.497,116.508,116.488,116.506,179700001.0
2006-09-25 03:40:00,116.5,116.508,116.485,116.506,242999997.0
2006-09-25 03:41:00,116.507,116.513,116.502,116.502,79099999.0
2006-09-25 03:42:00,116.496,116.496,116.469,116.474,329599995.0
2006-09-25 03:43:00,116.468,116.475,116.455,116.475,133699996.0
2006-09-25 03:44:00,116.466,116.481,116.459,116.477,276800005.0
2006-09-25 03:45:00,116.465,116.48,116.444,116.476,209900003.0
2006-09-25 03:46:00,116.471,116.48,116.462,116.462,216299998.0
2006-09-25 03:47:00,116.46,116.47,116.45,116.47,182099994.0
2006-09-25 03:48:00,116.459,116.463,116.44,116.455,146300001.0
2006-09-25 03:49:00,116.466,116.466,116.446,116.446,130500004.0
2006-09-25 03:50:00,116.467,116.472,116.461,116.465,245500000.0
2006-09-25 03:51:00,116.45,116.46,116.434,116.455,306100003.0
2006-09-25 03:52:00,116.445,116.459,116.427,116.436,267900003.0
2006-09-25 03:53:00,116.451,116.46,116.44,116.44,172400001.0
2006-09-25 03:54:00,116.429,116.439,116.41,116.43,294499998.0
2006-09-25 03:55:00,116.435,116.435,116.406,116.417,206599995.0
2006-09-25 03:56:00,116.43,116.445,116.423,116.445,282500004.0
2006-09-25 03:57:00,116.452,116.454,116.418,116.423,191000000.0
2006-09-25 03:58:00,116.418,116.423,116.41,116.41,206099998.0
2006-09-25 03:59:00,116.397,116.4,116.384,116.385,218200003.0
2006-09-25 04:00:00,116.382,116.382,116.344,116.355,131799998.0
2006-09-25 04:01:00,116.347,116.366,116.33,116.366,322099999.0
2006-09-25 04:02:00,116.365,116.378,116.36,116.375,319099995.0
2006-09-25 04:03:00,116.37,116.38,116.358,116.38,221500004.0
2006-09-25 04:04:00,116.38,116.38,116.353,116.365,291799998.0
2006-09-25 04:05:00,116.37,116.374,116.344,116.363,195999998.0
2006-09-25 04:06:00,116.378,116.38,116.35,116.374,308300004.0
2006-09-25 04:07:00,116.368,116.37,116.346,116.367,231700003.0
2006-09-25 04:08:00,116.366,116.366,116.349,116.357,215099999.0
2006-09-25 04:09:00,116.355,116.358,116.345,116.354,226499998.0
2006-09-25 04:10:00,116.353,116.368,116.339,116.366,222899997.0
2006-09-25 04:11:00,116.362,116.369,116.362,116.369,171400000.0
2006-09-25 04:12:00,116.364,116.38,116.342,116.38,192899997.0
2006-09-25 04:13:00,116.366,116.379,116.354,116.378,173500000.0
2006-09-25 04:14:00,116.388,116.39,116.373,116.382,111800003.0
2006-09-25 04:15:00,116.391,116.391,116.357,116.373,140700004.0
2006-09-25 04:16:00,116.39,116.395,116.39,116.392,135899998.0
2006-09-25 04:17:00,116.39,116.402,116.385,116.402,189900000.0
2006-09-25 04:18:00,116.395,116.412,116.395,116.412,124299999.0
2006-09-25 04:19:00,116.417,116.422,116.407,116.409,210699997.0
2006-09-25 04:20:00,116.409,116.413,116.405,116.405,143400000.0
2006-09-25 04:21:00,116.406,116.406,116.396,116.405,229500000.0
2006-09-25 04:22:00,116.4,116.4,116.392,116.398,305899998.0
2006-09-25 04:23:00,116.402,116.411,116.402,116.407,321899997.0
2006-09-25 04:24:00,116.402,116.418,116.383,116.383,235300001.0
2006-09-25 04:25:00,116.404,116.404,116.38,116.403,149200000.0
2006-09-25 04:26:00,116.39,116.404,116.385,116.388,416499993.0
2006-09-25 04:27:00,116.38,116.398,116.38,116.398,185699995.0
2006-09-25 04:28:00,116.398,116.398,116.386,116.388,64200000.0
2006-09-25 04:29:00,116.382,116.382,116.367,116.374,183500000.0
2006-09-25 04:30:00,116.373,116.373,116.345,116.364,165500001.0
2006-09-25 04:31:00,116.372,116.38,116.371,116.375,284900000.0
2006-09-25 04:32:00,116.371,116.384,116.371,116.38,244000000.0
2006-09-25 04:33:00,116.376,116.376,116.359,116.373,286900004.0
2006-09-25 04:34:00,116.369,116.374,116.358,116.369,259500001.0
2006-09-25 04:35:00,116.379,116.383,116.366,116.374,200899998.0
2006-09-25 04:36:00,116.372,116.383,116.345,116.367,201400001.0
2006-09-25 04:37:00,116.378,116.383,116.373,116.383,232599999.0
2006-09-25 04:38:00,116.388,116.396,116.374,116.396,220600000.0
2006-09-25 04:39:00,116.384,116.391,116.366,116.391,243100001.0
2006-09-25 04:40:00,116.407,116.408,116.382,116.401,526000000.0
2006-09-25 04:41:00,116.386,116.387,116.367,116.386,226899995.0
2006-09-25 04:42:00,116.4,116.4,116.378,116.383,303800002.0
2006-09-25 04:43:00,116.4,116.41,116.388,116.397,269800000.0
2006-09-25 04:44:00,116.406,116.406,116.389,116.398,166099999.0
2006-09-25 04:45:00,116.403,116.414,116.391,116.408,324299998.0
2006-09-25 04:46:00,116.39,116.417,116.385,116.402,120700003.0
2006-09-25 04:47:00,116.408,116.408,116.394,116.401,184999997.0
2006-09-25 04:48:00,116.408,116.41,116.385,116.4,140899996.0
2006-09-25 04:49:00,116.398,116.403,116.381,116.39,243800001.0
2006-09-25 04:50:00,116.384,116.395,116.373,116.387,324399997.0
2006-09-25 04:51:00,116.395,116.395,116.375,116.375,45200000.0
2006-09-25 04:52:00,116.365,116.374,116.353,116.368,285499999.0
2006-09-25 04:53:00,116.377,116.381,116.352,116.352,289600002.0
2006-09-25 04:54:00,116.348,116.354,116.334,116.34,314099994.0
2006-09-25 04:55:00,116.34,116.364,116.334,116.363,370300001.0
2006-09-25 04:56:00,116.36,116.376,116.36,116.376,278299992.0
2006-09-25 04:57:00,116.363,116.363,116.343,116.362,224100001.0
2006-09-25 04:58:00,116.376,116.377,116.352,116.354,261400003.0
2006-09-25 04:59:00,116.357,116.361,116.353,116.361,124800001.0
2006-09-25 05:00:00,116.37,116.37,116.346,116.361,309200001.0
2006-09-25 05:01:00,116.363,116.369,116.33,116.347,175400000.0
2006-09-25 05:02:00,116.34,116.356,116.336,116.356,200299996.0
2006-09-25 05:03:00,116.337,116.356,116.333,116.355,345499995.0
2006-09-25 05:04:00,116.357,116.357,116.332,116.342,219800000.0
2006-09-25 05:05:00,116.348,116.351,116.344,116.347,219699998.0
2006-09-25 05:06:00,116.348,116.358,116.329,116.334,345000002.0
2006-09-25 05:07:00,116.357,116.362,116.343,116.346,245300006.0
2006-09-25 05:08:00,116.346,116.362,116.331,116.362,418900005.0
2006-09-25 05:09:00,116.364,116.364,116.335,116.361,267999999.0
2006-09-25 05:10:00,116.368,116.369,116.326,116.344,188200000.0
2006-09-25 05:11:00,116.355,116.364,116.337,116.358,341400002.0
2006-09-25 05:12:00,116.364,116.374,116.35,116.355,386800005.0
2006-09-25 05:13:00,116.36,116.377,116.35,116.376,191400001.0
2006-09-25 05:14:00,116.362,116.387,116.36,116.386,305200002.0
2006-09-25 05:15:00,116.37,116.375,116.346,116.352,120099998.0
2006-09-25 05:16:00,116.368,116.374,116.354,116.372,329100002.0
2006-09-25 05:17:00,116.355,116.361,116.347,116.352,233399995.0
2006-09-25 05:18:00,116.363,116.371,116.342,116.368,138900000.0
2006-09-25 05:19:00,116.342,116.371,116.34,116.34,203399996.0
2006-09-25 05:20:00,116.355,116.377,116.355,116.373,196100001.0
2006-09-25 05:21:00,116.377,116.377,116.341,116.363,304999999.0
2006-09-25 05:22:00,116.365,116.37,116.337,116.37,288599999.0
2006-09-25 05:23:00,116.349,116.373,116.329,116.329,131799999.0
2006-09-25 05:24:00,116.323,116.336,116.313,116.327,222300003.0
2006-09-25 05:25:00,116.323,116.335,116.31,116.315,245899997.0
2006-09-25 05:26:00,116.295,116.334,116.295,116.323,205799995.0
2006-09-25 05:27:00,116.322,116.335,116.311,116.318,142100000.0
2006-09-25 05:28:00,116.33,116.335,116.323,116.327,200200000.0
2006-09-25 05:29:00,116.328,116.328,116.313,116.322,70600002.0
2006-09-25 05:30:00,116.331,116.331,116.308,116.315,231500003.0
2006-09-25 05:31:00,116.325,116.332,116.309,116.313,368599996.0
2006-09-25 05:32:00,116.326,116.333,116.322,116.333,238600002.0
2006-09-25 05:33:00,116.328,116.329,116.292,116.32,223100002.0
2006-09-25 05:34:00,116.322,116.329,116.307,116.319,448300000.0
2006-09-25 05:35:00,116.331,116.331,116.3,116.309,241899999.0
2006-09-25 05:36:00,116.317,116.325,116.309,116.319,200399999.0
2006-09-25 05:37:00,116.327,116.327,116.304,116.312,378099994.0
2006-09-25 05:38:00,116.313,116.331,116.304,116.331,92000000.0
2006-09-25 05:39:00,116.323,116.323,116.304,116.312,172500002.0
2006-09-25 05:40:00,116.322,116.328,116.308,116.328,327699998.0
2006-09-25 05:41:00,116.33,116.344,116.322,116.339,233200001.0
2006-09-25 05:42:00,116.34,116.345,116.335,116.34,327800004.0
2006-09-25 05:43:00,116.339,116.349,116.317,116.349,287799994.0
2006-09-25 05:44:00,116.348,116.351,116.344,116.344,28400000.0
2006-09-25 05:45:00,116.349,116.352,116.339,116.348,95200001.0
2006-09-25 05:46:00,116.335,116.352,116.328,116.349,288000000.0
2006-09-25 05:47:00,116.343,116.35,116.318,116.324,106300001.0
2006-09-25 05:48:00,116.357,116.363,116.356,116.363,51100001.0
2006-09-25 05:49:00,116.368,116.383,116.355,116.365,373399997.0
2006-09-25 05:50:00,116.373,116.378,116.328,116.367,315499998.0
2006-09-25 05:51:00,116.371,116.371,116.341,116.368,108600002.0
2006-09-25 05:52:00,116.351,116.371,116.345,116.345,169099997.0
2006-09-25 05:53:00,116.345,116.366,116.343,116.352,107299999.0
2006-09-25 05:54:00,116.352,116.368,116.323,116.368,317600003.0
2006-09-25 05:55:00,116.352,116.374,116.346,116.374,414499999.0
2006-09-25 05:56:00,116.372,116.372,116.36,116.361,189200001.0
2006-09-25 05:57:00,116.353,116.371,116.344,116.345,245600005.0
2006-09-25 05:58:00,116.373,116.373,116.358,116.358,268500000.0
2006-09-25 05:59:00,116.36,116.366,116.353,116.357,248500001.0
2006-09-25 06:00:00,116.352,116.362,116.339,116.344,222100006.0
2006-09-25 06:01:00,116.347,116.35,116.318,116.333,226500000.0
2006-09-25 06:02:00,116.352,116.352,116.326,116.329,283900002.0
2006-09-25 06:03:00,116.333,116.356,116.326,116.351,304900006.0
2006-09-25 06:04:00,116.343,116.343,116.324,116.324,269199995.0
2006-09-25 06:05:00,116.345,116.345,116.32,116.33,186700002.0
2006-09-25 06:06:00,116.333,116.339,116.318,116.327,343100005.0
2006-09-25 06:07:00,116.323,116.33,116.305,116.33,231900004.0
2006-09-25 06:08:00,116.327,116.327,116.294,116.319,274099999.0
2006-09-25 06:09:00,116.327,116.33,116.313,116.323,330499999.0
2006-09-25 06:10:00,116.328,116.328,116.28,116.308,218000002.0
2006-09-25 06:11:00,116.309,116.324,116.29,116.318,305199995.0
2006-09-25 06:12:00,116.303,116.326,116.289,116.326,250100005.0
2006-09-25 06:13:00,116.315,116.322,116.302,116.321,210400000.0
2006-09-25 06:14:00,116.322,116.322,116.289,116.296,404900007.0
2006-09-25 06:15:00,116.313,116.321,116.312,116.312,266899999.0
2006-09-25 06:16:00,116.32,116.32,116.29,116.312,221599996.0
2006-09-25 06:17:00,116.311,116.322,116.296,116.313,201899998.0
2006-09-25 06:18:00,116.314,116.317,116.306,116.308,286600002.0
2006-09-25 06:19:00,116.328,116.329,116.297,116.3,330600011.0
2006-09-25 06:20:00,116.317,116.326,116.317,116.318,196200002.0
2006-09-25 06:21:00,116.303,116.303,116.278,116.294,195600002.0
2006-09-25 06:22:00,116.287,116.312,116.281,116.285,347400001.0
2006-09-25 06:23:00,116.293,116.317,116.293,116.315,265500001.0
2006-09-25 06:24:00,116.283,116.317,116.28,116.315,234199998.0
2006-09-25 06:25:00,116.308,116.32,116.294,116.32,427700005.0
2006-09-25 06:26:00,116.31,116.329,116.304,116.313,280000000.0
2006-09-25 06:27:00,116.315,116.315,116.305,116.315,208800000.0
2006-09-25 06:28:00,116.312,116.324,116.272,116.304,58200002.0
2006-09-25 06:29:00,116.303,116.303,116.289,116.29,262599999.0
2006-09-25 06:30:00,116.286,116.291,116.28,116.291,142300003.0
2006-09-25 06:31:00,116.284,116.293,116.282,116.282,213599997.0
2006-09-25 06:32:00,116.285,116.297,116.267,116.277,250100002.0
2006-09-25 06:33:00,116.28,116.285,116.263,116.278,201500002.0
2006-09-25 06:34:00,116.271,116.281,116.267,116.27,385599991.0
2006-09-25 06:35:00,116.278,116.279,116.255,116.266,98299999.0
2006-09-25 06:36:00,116.26,116.278,116.256,116.278,208600001.0
2006-09-25 06:37:00,116.283,116.289,116.254,116.262,227399998.0
2006-09-25 06:38:00,116.258,116.275,116.249,116.27,356200002.0
2006-09-25 06:39:00,116.27,116.275,116.254,116.268,439799991.0
2006-09-25 06:40:00,116.277,116.277,116.231,116.268,184100003.0
2006-09-25 06:41:00,116.273,116.273,116.248,116.257,215299999.0
2006-09-25 06:42:00,116.269,116.27,116.262,116.267,133100000.0
2006-09-25 06:43:00,116.275,116.294,116.275,116.286,153800005.0
2006-09-25 06:44:00,116.271,116.282,116.254,116.28,264799998.0
2006-09-25 06:45:00,116.278,116.3,116.278,116.294,315000000.0
2006-09-25 06:46:00,116.292,116.292,116.264,116.292,190799994.0
2006-09-25 06:47:00,116.282,116.293,116.272,116.272,54200000.0
2006-09-25 06:48:00,116.295,116.3,116.277,116.288,296299994.0
2006-09-25 06:49:00,116.288,116.305,116.279,116.3,311899999.0
2006-09-25 06:50:00,116.295,116.311,116.279,116.308,139599998.0
2006-09-25 06:51:00,116.327,116.327,116.302,116.315,403299995.0
2006-09-25 06:52:00,116.323,116.329,116.296,116.329,337199998.0
2006-09-25 06:53:00,116.323,116.331,116.323,116.324,193500003.0
2006-09-25 06:54:00,116.325,116.325,116.316,116.317,175400000.0
2006-09-25 06:55:00,116.305,116.314,116.288,116.29,181999997.0
2006-09-25 06:56:00,116.284,116.284,116.267,116.271,191300000.0
2006-09-25 06:57:00,116.283,116.299,116.278,116.293,203400000.0
2006-09-25 06:58:00,116.313,116.313,116.273,116.29,178099997.0
2006-09-25 06:59:00,116.302,116.302,116.291,116.302,163899999.0
2006-09-25 07:00:00,116.304,116.305,116.299,116.305,259900001.0
2006-09-25 07:01:00,116.302,116.302,116.271,116.291,194300002.0
2006-09-25 07:02:00,116.307,116.311,116.306,116.308,244899999.0
2006-09-25 07:03:00,116.307,116.313,116.297,116.297,392600004.0
2006-09-25 07:04:00,116.301,116.31,116.3,116.3,269100002.0
2006-09-25 07:05:00,116.303,116.309,116.254,116.265,243100000.0
2006-09-25 07:06:00,116.263,116.286,116.263,116.285,135199999.0
2006-09-25 07:07:00,116.29,116.296,116.259,116.296,292499995.0
2006-09-25 07:08:00,116.29,116.306,116.273,116.297,311499994.0
2006-09-25 07:09:00,116.307,116.311,116.302,116.302,267700002.0
2006-09-25 07:10:00,116.297,116.311,116.297,116.305,175300000.0
2006-09-25 07:11:00,116.308,116.312,116.294,116.311,233400003.0
2006-09-25 07:12:00,116.303,116.303,116.281,116.302,241899998.0
2006-09-25 07:13:00,116.292,116.308,116.284,116.308,279199994.0
2006-09-25 07:14:00,116.302,116.317,116.3,116.315,230000003.0
2006-09-25 07:15:00,116.305,116.317,116.286,116.315,290400004.0
2006-09-25 07:16:00,116.295,116.311,116.274,116.305,371100001.0
2006-09-25 07:17:00,116.313,116.322,116.299,116.318,188700005.0
2006-09-25 07:18:00,116.308,116.308,116.277,116.287,358600004.0
2006-09-25 07:19:00,116.31,116.314,116.282,116.301,385299999.0
2006-09-25 07:20:00,116.293,116.316,116.276,116.316,351700003.0
2006-09-25 07:21:00,116.318,116.325,116.298,116.306,261399996.0
2006-09-25 07:22:00,116.293,116.323,116.29,116.313,311400001.0
2006-09-25 07:23:00,116.32,116.321,116.282,116.287,116900003.0
2006-09-25 07:24:00,116.298,116.321,116.289,116.317,276400004.0
2006-09-25 07:25:00,116.319,116.34,116.319,116.34,158799998.0
2006-09-25 07:26:00,116.323,116.337,116.312,116.335,235599997.0
2006-09-25 07:27:00,116.345,116.356,116.332,116.336,332899996.0
2006-09-25 07:28:00,116.358,116.359,116.328,116.339,256499999.0
2006-09-25 07:29:00,116.342,116.342,116.313,116.313,278600000.0
2006-09-25 07:30:00,116.335,116.343,116.309,116.321,219399994.0
2006-09-25 07:31:00,116.348,116.348,116.308,116.338,262399996.0
2006-09-25 07:32:00,116.343,116.344,116.305,116.308,280000000.0
2006-09-25 07:33:00,116.323,116.343,116.323,116.333,172700005.0
2006-09-25 07:34:00,116.323,116.336,116.303,116.303,278999999.0
2006-09-25 07:35:00,116.305,116.338,116.305,116.338,85999997.0
2006-09-25 07:36:00,116.342,116.347,116.335,116.347,304800004.0
2006-09-25 07:37:00,116.329,116.341,116.318,116.338,111999998.0
2006-09-25 07:38:00,116.333,116.335,116.315,116.335,398099996.0
2006-09-25 07:39:00,116.333,116.338,116.316,116.338,232799998.0
2006-09-25 07:40:00,116.348,116.355,116.341,116.341,79600002.0
2006-09-25 07:41:00,116.335,116.341,116.324,116.338,308500002.0
2006-09-25 07:42:00,116.34,116.34,116.296,116.297,199700000.0
2006-09-25 07:43:00,116.332,116.339,116.312,116.326,273499997.0
2006-09-25 07:44:00,116.325,116.328,116.273,116.304,310800004.0
2006-09-25 07:45:00,116.311,116.326,116.297,116.317,168499996.0
2006-09-25 07:46:00,116.323,116.323,116.298,116.315,158600002.0
2006-09-25 07:47:00,116.322,116.323,116.297,116.312,283699992.0
2006-09-25 07:48:00,116.31,116.327,116.295,116.298,289600001.0
2006-09-25 07:49:00,116.298,116.319,116.285,116.313,374899999.0
2006-09-25 07:50:00,116.303,116.326,116.298,116.323,176600001.0
2006-09-25 07:51:00,116.328,116.329,116.279,116.285,370900008.0
2006-09-25 07:52:00,116.318,116.329,116.313,116.327,262499996.0
2006-09-25 07:53:00,116.322,116.322,116.31,116.31,156299999.0
2006-09-25 07:54:00,116.3,116.315,116.281,116.313,276600008.0
2006-09-25 07:55:00,116.31,116.317,116.3,116.31,246399999.0
2006-09-25 07:56:00,116.298,116.311,116.267,116.311,157000002.0
2006-09-25 07:57:00,116.295,116.324,116.283,116.318,362000005.0
2006-09-25 07:58:00,116.317,116.318,116.286,116.301,319900001.0
2006-09-25 07:59:00,116.297,116.309,116.283,116.303,453100002.0
2006-09-25 08:00:00,116.293,116.312,116.289,116.308,349400007.0
2006-09-25 08:01:00,116.308,116.308,116.265,116.305,321200001.0
2006-09-25 08:02:00,116.307,116.307,116.288,116.288,185300002.0
2006-09-25 08:03:00,116.293,116.298,116.252,116.274,198399997.0
2006-09-25 08:04:00,116.278,116.278,116.254,116.26,172399998.0
2006-09-25 08:05:00,116.265,116.269,116.257,116.257,281800001.0
2006-09-25 08:06:00,116.265,116.277,116.237,116.237,294699998.0
2006-09-25 08:07:00,116.282,116.282,116.263,116.269,304300003.0
2006-09-25 08:08:00,116.272,116.281,116.26,116.276,336899998.0
2006-09-25 08:09:00,116.28,116.28,116.248,116.27,218400000.0
2006-09-25 08:10:00,116.26,116.272,116.241,116.272,221999996.0
2006-09-25 08:11:00,116.283,116.283,116.244,116.257,309499999.0
2006-09-25 08:12:00,116.253,116.265,116.248,116.264,461100003.0
2006-09-25 08:13:00,116.267,116.275,116.267,116.269,151100000.0
2006-09-25 08:14:00,116.25,116.277,116.24,116.266,219900000.0
2006-09-25 08:15:00,116.286,116.291,116.286,116.29,104300004.0
2006-09-25 08:16:00,116.278,116.278,116.251,116.273,163200000.0
2006-09-25 08:17:00,116.265,116.279,116.252,116.278,335899995.0
2006-09-25 08:18:00,116.275,116.291,116.258,116.279,228300005.0
2006-09-25 08:19:00,116.248,116.279,116.239,116.273,291299999.0
2006-09-25 08:20:00,116.263,116.278,116.258,116.272,198600000.0
2006-09-25 08:21:00,116.293,116.294,116.261,116.265,254400001.0
2006-09-25 08:22:00,116.28,116.303,116.28,116.303,249600003.0
2006-09-25 08:23:00,116.305,116.319,116.305,116.314,177200003.0
2006-09-25 08:24:00,116.305,116.313,116.289,116.3,318500000.0
2006-09-25 08:25:00,116.295,116.295,116.218,116.218,356800002.0
2006-09-25 08:26:00,116.287,116.287,116.269,116.284,193900002.0
2006-09-25 08:27:00,116.294,116.302,116.293,116.302,229700000.0
2006-09-25 08:28:00,116.299,116.306,116.289,116.289,326099995.0
2006-09-25 08:29:00,116.285,116.306,116.28,116.306,257700000.0
2006-09-25 08:30:00,116.29,116.3,116.275,116.275,188200004.0
2006-09-25 08:31:00,116.28,116.285,116.218,116.255,421000000.0
2006-09-25 08:32:00,116.267,116.27,116.264,116.269,278699997.0
2006-09-25 08:33:00,116.28,116.28,116.253,116.263,256800006.0
2006-09-25 08:34:00,116.264,116.27,116.249,116.258,317200006.0
2006-09-25 08:35:00,116.247,116.247,116.202,116.205,292100001.0
2006-09-25 08:36:00,116.202,116.21,116.199,116.2,350900011.0
2006-09-25 08:37:00,116.192,116.198,116.175,116.198,184999995.0
2006-09-25 08:38:00,116.195,116.195,116.184,116.185,225600003.0
2006-09-25 08:39:00,116.191,116.197,116.186,116.195,164099999.0
2006-09-25 08:40:00,116.208,116.208,116.188,116.195,386200002.0
2006-09-25 08:41:00,116.193,116.205,116.185,116.2,170800002.0
2006-09-25 08:42:00,116.215,116.22,116.211,116.211,316299996.0
2006-09-25 08:43:00,116.205,116.208,116.181,116.19,287799997.0
2006-09-25 08:44:00,116.196,116.219,116.178,116.213,180100001.0
2006-09-25 08:45:00,116.211,116.211,116.168,116.208,292599999.0
2006-09-25 08:46:00,116.183,116.197,116.155,116.197,161900000.0
2006-09-25 08:47:00,116.222,116.245,116.216,116.245,316400001.0
2006-09-25 08:48:00,116.231,116.231,116.205,116.214,151900000.0
2006-09-25 08:49:00,116.218,116.226,116.215,116.218,204000003.0
2006-09-25 08:50:00,116.222,116.233,116.21,116.216,181000000.0
2006-09-25 08:51:00,116.21,116.236,116.2,116.222,210700001.0
2006-09-25 08:52:00,116.212,116.212,116.194,116.194,241400002.0
2006-09-25 08:53:00,116.18,116.206,116.18,116.19,203900003.0
2006-09-25 08:54:00,116.2,116.205,116.172,116.205,385599996.0
2006-09-25 08:55:00,116.195,116.195,116.171,116.177,95999998.0
2006-09-25 08:56:00,116.213,116.213,116.206,116.206,145600000.0
2006-09-25 08:57:00,116.208,116.212,116.205,116.208,252400003.0
2006-09-25 08:58:00,116.212,116.22,116.196,116.198,239999997.0
2006-09-25 08:59:00,116.189,116.189,116.174,116.178,147800004.0
2006-09-25 09:00:00,116.176,116.182,116.145,116.145,329200004.0
2006-09-25 09:01:00,116.146,116.153,116.144,116.153,199000003.0
2006-09-25 09:02:00,116.148,116.148,116.138,116.14,189099999.0
2006-09-25 09:03:00,116.141,116.16,116.136,116.146,247299996.0
2006-09-25 09:04:00,116.167,116.167,116.157,116.16,252300003.0
2006-09-25 09:05:00,116.16,116.16,116.147,116.153,106600000.0
2006-09-25 09:06:00,116.154,116.165,116.125,116.125,295299996.0
2006-09-25 09:07:00,116.154,116.159,116.146,116.146,154899998.0
2006-09-25 09:08:00,116.164,116.166,116.126,116.155,323300002.0
2006-09-25 09:09:00,116.151,116.153,116.125,116.149,253100002.0
2006-09-25 09:10:00,116.144,116.154,116.134,116.153,187499999.0
2006-09-25 09:11:00,116.162,116.171,116.162,116.164,229200002.0
2006-09-25 09:12:00,116.126,116.158,116.114,116.148,366699992.0
2006-09-25 09:13:00,116.145,116.15,116.105,116.15,169300003.0
2006-09-25 09:14:00,116.154,116.165,116.143,116.149,270099994.0
2006-09-25 09:15:00,116.158,116.175,116.143,116.173,268599997.0
2006-09-25 09:16:00,116.167,116.184,116.167,116.179,146899996.0
2006-09-25 09:17:00,116.18,116.181,116.15,116.174,263800001.0
2006-09-25 09:18:00,116.187,116.187,116.153,116.165,162800003.0
2006-09-25 09:19:00,116.167,116.176,116.129,116.129,280400001.0
2006-09-25 09:20:00,116.158,116.172,116.144,116.145,291100004.0
2006-09-25 09:21:00,116.185,116.224,116.185,116.205,271299999.0
2006-09-25 09:22:00,116.187,116.187,116.158,116.186,165800000.0
2006-09-25 09:23:00,116.188,116.196,116.167,116.195,163400003.0
2006-09-25 09:24:00,116.186,116.186,116.157,116.165,211500000.0
2006-09-25 09:25:00,116.171,116.171,116.156,116.156,402699997.0
2006-09-25 09:26:00,116.16,116.16,116.145,116.145,175500005.0
2006-09-25 09:27:00,116.152,116.159,116.13,116.144,209700001.0
2006-09-25 09:28:00,116.148,116.152,116.126,116.137,235200005.0
2006-09-25 09:29:00,116.143,116.143,116.116,116.132,172800000.0
2006-09-25 09:30:00,116.139,116.147,116.121,116.128,215200000.0
2006-09-25 09:31:00,116.141,116.141,116.127,116.127,174700004.0
2006-09-25 09:32:00,116.116,116.126,116.102,116.126,130500002.0
2006-09-25 09:33:00,116.128,116.139,116.128,116.135,252000001.0
2006-09-25 09:34:00,116.133,116.134,116.094,116.13,258100001.0
2006-09-25 09:35:00,116.128,116.136,116.108,116.136,305499999.0
2006-09-25 09:36:00,116.137,116.137,116.097,116.123,263599997.0
2006-09-25 09:37:00,116.133,116.146,116.125,116.139,218299998.0
2006-09-25 09:38:00,116.139,116.145,116.129,116.144,266000000.0
2006-09-25 09:39:00,116.143,116.158,116.143,116.153,151600000.0
2006-09-25 09:40:00,116.168,116.168,116.108,116.158,462900006.0
2006-09-25 09:41:00,116.152,116.166,116.121,116.166,130500000.0
2006-09-25 09:42:00,116.167,116.171,116.167,116.168,182099999.0
2006-09-25 09:43:00,116.171,116.177,116.152,116.177,169700000.0
2006-09-25 09:44:00,116.175,116.184,116.154,116.182,85400000.0
2006-09-25 09:45:00,116.19,116.192,116.181,116.192,226400002.0
2006-09-25 09:46:00,116.187,116.207,116.178,116.204,170699999.0
2006-09-25 09:47:00,116.201,116.208,116.201,116.203,141400000.0
2006-09-25 09:48:00,116.195,116.211,116.195,116.207,243199995.0
2006-09-25 09:49:00,116.192,116.212,116.191,116.212,239399999.0
2006-09-25 09:50:00,116.216,116.219,116.184,116.208,195500002.0
2006-09-25 09:51:00,116.212,116.231,116.212,116.231,256799998.0
2006-09-25 09:52:00,116.23,116.255,116.211,116.255,107500000.0
2006-09-25 09:53:00,116.254,116.254,116.236,116.236,80100000.0
2006-09-25 09:54:00,116.22,116.233,116.215,116.233,195400007.0
2006-09-25 09:55:00,116.257,116.26,116.248,116.255,204800001.0
2006-09-25 09:56:00,116.245,116.245,116.231,116.242,145100001.0
2006-09-25 09:57:00,116.24,116.243,116.232,116.238,158800000.0
2006-09-25 09:58:00,116.225,116.242,116.208,116.233,237600002.0
2006-09-25 09:59:00,116.23,116.24,116.21,116.226,254000002.0
2006-09-25 10:00:00,116.228,116.23,116.21,116.23,283299998.0
2006-09-25 10:01:00,116.23,116.246,116.217,116.246,228600003.0
2006-09-25 10:02:00,116.243,116.252,116.222,116.252,372999996.0
2006-09-25 10:03:00,116.259,116.279,116.255,116.276,205400001.0
2006-09-25 10:04:00,116.274,116.292,116.274,116.292,241499998.0
2006-09-25 10:05:00,116.298,116.319,116.282,116.319,344400002.0
2006-09-25 10:06:00,116.332,116.338,116.315,116.315,104000000.0
2006-09-25 10:07:00,116.302,116.311,116.295,116.311,293900003.0
2006-09-25 10:08:00,116.29,116.307,116.279,116.291,386300004.0
2006-09-25 10:09:00,116.312,116.321,116.296,116.321,251599999.0
2006-09-25 10:10:00,116.326,116.326,116.294,116.324,257099999.0
2006-09-25 10:11:00,116.335,116.335,116.322,116.322,118800001.0
2006-09-25 10:12:00,116.322,116.323,116.296,116.306,246099996.0
2006-09-25 10:13:00,116.285,116.299,116.251,116.292,283899997.0
2006-09-25 10:14:00,116.298,116.309,116.274,116.309,283799996.0
2006-09-25 10:15:00,116.298,116.314,116.289,116.311,331399996.0
2006-09-25 10:16:00,116.314,116.319,116.306,116.309,172799996.0
2006-09-25 10:17:00,116.304,116.304,116.295,116.297,155799998.0
2006-09-25 10:18:00,116.291,116.291,116.275,116.286,379500001.0
2006-09-25 10:19:00,116.271,116.271,116.211,116.237,413999992.0
2006-09-25 10:20:00,116.29,116.293,116.249,116.277,178199998.0
2006-09-25 10:21:00,116.262,116.262,116.213,116.237,291399994.0
2006-09-25 10:22:00,116.244,116.286,116.244,116.268,285499993.0
2006-09-25 10:23:00,116.273,116.279,116.246,116.279,153999997.0
2006-09-25 10:24:00,116.278,116.28,116.262,116.277,247599998.0
2006-09-25 10:25:00,116.286,116.31,116.286,116.306,163800001.0
2006-09-25 10:26:00,116.305,116.316,116.305,116.312,247200001.0
2006-09-25 10:27:00,116.293,116.303,116.269,116.282,316900000.0
2006-09-25 10:28:00,116.285,116.3,116.267,116.297,313300000.0
2006-09-25 10:29:00,116.297,116.305,116.273,116.278,199600001.0
2006-09-25 10:30:00,116.291,116.326,116.268,116.318,338899998.0
2006-09-25 10:31:00,116.33,116.341,116.33,116.337,149199999.0
2006-09-25 10:32:00,116.32,116.328,116.289,116.324,165700001.0
2006-09-25 10:33:00,116.312,116.312,116.268,116.305,74400001.0
2006-09-25 10:34:00,116.32,116.324,116.304,116.324,288000007.0
2006-09-25 10:35:00,116.321,116.335,116.302,116.335,303000008.0
2006-09-25 10:36:00,116.292,116.332,116.291,116.328,335400003.0
2006-09-25 10:37:00,116.31,116.332,116.297,116.332,106299998.0
2006-09-25 10:38:00,116.335,116.357,116.307,116.357,245400001.0
2006-09-25 10:39:00,116.332,116.359,116.327,116.359,109000001.0
2006-09-25 10:40:00,116.37,116.379,116.37,116.377,183299994.0
2006-09-25 10:41:00,116.35,116.372,116.344,116.371,177800003.0
2006-09-25 10:42:00,116.365,116.372,116.352,116.371,208100001.0
2006-09-25 10:43:00,116.37,116.389,116.365,116.385,394699998.0
2006-09-25 10:44:00,116.374,116.389,116.361,116.366,281599998.0
2006-09-25 10:45:00,116.383,116.4,116.376,116.384,273800001.0
2006-09-25 10:46:00,116.382,116.385,116.361,116.369,437500006.0
2006-09-25 10:47:00,116.378,116.378,116.359,116.36,204300005.0
2006-09-25 10:48:00,116.355,116.362,116.325,116.356,363800002.0
2006-09-25 10:49:00,116.353,116.37,116.344,116.37,252300005.0
2006-09-25 10:50:00,116.378,116.379,116.371,116.372,176300003.0
2006-09-25 10:51:00,116.372,116.376,116.37,116.374,214400000.0
2006-09-25 10:52:00,116.377,116.377,116.346,116.36,143700002.0
2006-09-25 10:53:00,116.356,116.368,116.356,116.366,114600000.0
2006-09-25 10:54:00,116.362,116.37,116.361,116.361,252700000.0
2006-09-25 10:55:00,116.363,116.369,116.337,116.337,293400001.0
2006-09-25 10:56:00,116.345,116.356,116.33,116.333,257699999.0
2006-09-25 10:57:00,116.352,116.362,116.352,116.352,341799999.0
2006-09-25 10:58:00,116.347,116.352,116.331,116.352,182500002.0
2006-09-25 10:59:00,116.358,116.366,116.344,116.358,227200004.0
2006-09-25 11:00:00,116.373,116.382,116.363,116.382,264000004.0
2006-09-25 11:01:00,116.394,116.426,116.394,116.416,228599999.0
2006-09-25 11:02:00,116.413,116.424,116.405,116.418,287299999.0
2006-09-25 11:03:00,116.418,116.419,116.395,116.405,184399997.0
2006-09-25 11:04:00,116.415,116.416,116.406,116.416,262899998.0
2006-09-25 11:05:00,116.415,116.478,116.415,116.467,335199988.0
2006-09-25 11:06:00,116.476,116.483,116.47,116.47,180500000.0
2006-09-25 11:07:00,116.46,116.473,116.443,116.463,195800000.0
2006-09-25 11:08:00,116.462,116.464,116.431,116.451,265899996.0
2006-09-25 11:09:00,116.45,116.45,116.435,116.447,251900000.0
2006-09-25 11:10:00,116.456,116.456,116.435,116.447,399100001.0
2006-09-25 11:11:00,116.46,116.464,116.428,116.434,153400000.0
2006-09-25 11:12:00,116.455,116.463,116.447,116.463,361500000.0
2006-09-25 11:13:00,116.452,116.466,116.432,116.46,336400006.0
2006-09-25 11:14:00,116.443,116.507,116.435,116.507,376500001.0
2006-09-25 11:15:00,116.52,116.539,116.506,116.539,260700002.0
2006-09-25 11:16:00,116.537,116.552,116.534,116.552,300999994.0
2006-09-25 11:17:00,116.548,116.577,116.538,116.577,191400002.0
2006-09-25 11:18:00,116.575,116.575,116.541,116.549,304699998.0
2006-09-25 11:19:00,116.527,116.556,116.514,116.55,255199999.0
2006-09-25 11:20:00,116.548,116.548,116.508,116.536,353600005.0
2006-09-25 11:21:00,116.531,116.578,116.528,116.578,183299997.0
2006-09-25 11:22:00,116.56,116.572,116.548,116.569,278799997.0
2006-09-25 11:23:00,116.573,116.573,116.55,116.55,187999995.0
2006-09-25 11:24:00,116.533,116.568,116.525,116.55,323300003.0
2006-09-25 11:25:00,116.535,116.563,116.533,116.537,270000004.0
2006-09-25 11:26:00,116.577,116.577,116.541,116.556,242100004.0
2006-09-25 11:27:00,116.583,116.593,116.583,116.59,159400002.0
2006-09-25 11:28:00,116.582,116.609,116.572,116.598,172800002.0
2006-09-25 11:29:00,116.59,116.594,116.572,116.589,149999999.0
2006-09-25 11:30:00,116.596,116.601,116.578,116.578,315900002.0
2006-09-25 11:31:00,116.58,116.585,116.578,116.585,154700000.0
2006-09-25 11:32:00,116.588,116.593,116.577,116.585,105299998.0
2006-09-25 11:33:00,116.603,116.603,116.577,116.577,80400000.0
2006-09-25 11:34:00,116.592,116.592,116.568,116.59,99700001.0
2006-09-25 11:35:00,116.605,116.628,116.605,116.628,146000003.0
2006-09-25 11:36:00,116.629,116.63,116.569,116.587,337700003.0
2006-09-25 11:37:00,116.588,116.588,116.547,116.586,77500001.0
2006-09-25 11:38:00,116.592,116.595,116.584,116.595,140800000.0
2006-09-25 11:39:00,116.602,116.602,116.586,116.588,133400001.0
2006-09-25 11:40:00,116.575,116.583,116.572,116.583,154700000.0
2006-09-25 11:41:00,116.575,116.575,116.531,116.568,262399998.0
2006-09-25 11:42:00,116.578,116.578,116.549,116.559,145699997.0
2006-09-25 11:43:00,116.563,116.564,116.532,116.532,267900002.0
2006-09-25 11:44:00,116.557,116.557,116.55,116.55,147200001.0
2006-09-25 11:45:00,116.557,116.559,116.523,116.552,334000006.0
2006-09-25 11:46:00,116.533,116.548,116.525,116.548,199700005.0
2006-09-25 11:47:00,116.545,116.545,116.539,116.543,136999995.0
2006-09-25 11:48:00,116.535,116.544,116.532,116.543,258200001.0
2006-09-25 11:49:00,116.529,116.572,116.529,116.572,250299997.0
2006-09-25 11:50:00,116.572,116.572,116.517,116.532,284100002.0
2006-09-25 11:51:00,116.554,116.579,116.554,116.567,375800001.0
2006-09-25 11:52:00,116.58,116.594,116.569,116.569,172400001.0
2006-09-25 11:53:00,116.56,116.567,116.53,116.53,197699999.0
2006-09-25 11:54:00,116.566,116.57,116.557,116.557,315899994.0
2006-09-25 11:55:00,116.549,116.551,116.537,116.551,343199996.0
2006-09-25 11:56:00,116.555,116.555,116.529,116.534,113899997.0
2006-09-25 11:57:00,116.537,116.558,116.528,116.544,181099996.0
2006-09-25 11:58:00,116.541,116.556,116.522,116.555,189800001.0
2006-09-25 11:59:00,116.549,116.57,116.539,116.57,254999998.0
2006-09-25 12:00:00,116.568,116.583,116.554,116.581,148199998.0
2006-09-25 12:01:00,116.578,116.588,116.565,116.579,215299996.0
2006-09-25 12:02:00,116.585,116.588,116.555,116.577,216300003.0
2006-09-25 12:03:00,116.598,116.614,116.594,116.612,203800003.0
2006-09-25 12:04:00,116.58,116.616,116.58,116.608,213899999.0
2006-09-25 12:05:00,116.603,116.632,116.601,116.632,310400004.0
2006-09-25 12:06:00,116.629,116.647,116.629,116.642,452599994.0
2006-09-25 12:07:00,116.649,116.649,116.641,116.645,235199999.0
2006-09-25 12:08:00,116.633,116.641,116.63,116.631,128300001.0
2006-09-25 12:09:00,116.635,116.642,116.57,116.618,331399999.0
2006-09-25 12:10:00,116.629,116.639,116.629,116.639,83000000.0
2006-09-25 12:11:00,116.652,116.661,116.637,116.637,575400003.0
2006-09-25 12:12:00,116.646,116.646,116.601,116.619,149099996.0
2006-09-25 12:13:00,116.641,116.641,116.62,116.624,130300003.0
2006-09-25 12:14:00,116.643,116.644,116.61,116.618,435500001.0
2006-09-25 12:15:00,116.626,116.646,116.607,116.641,221000003.0
2006-09-25 12:16:00,116.625,116.625,116.554,116.625,358200006.0
2006-09-25 12:17:00,116.635,116.64,116.591,116.591,314499996.0
2006-09-25 12:18:00,116.648,116.649,116.61,116.63,290499994.0
2006-09-25 12:19:00,116.645,116.655,116.633,116.647,374200002.0
2006-09-25 12:20:00,116.65,116.65,116.62,116.639,150700003.0
2006-09-25 12:21:00,116.645,116.645,116.64,116.645,275800001.0
2006-09-25 12:22:00,116.633,116.641,116.621,116.63,195899996.0
2006-09-25 12:23:00,116.62,116.632,116.614,116.619,206799999.0
2006-09-25 12:24:00,116.641,116.641,116.602,116.616,270100000.0
2006-09-25 12:25:00,116.625,116.639,116.61,116.639,328599989.0
2006-09-25 12:26:00,116.635,116.663,116.617,116.663,156800003.0
2006-09-25 12:27:00,116.687,116.712,116.678,116.712,371000001.0
2006-09-25 12:28:00,116.712,116.714,116.71,116.71,105499998.0
2006-09-25 12:29:00,116.719,116.725,116.709,116.716,226400001.0
2006-09-25 12:30:00,116.716,116.717,116.704,116.709,251099995.0
2006-09-25 12:31:00,116.713,116.713,116.704,116.713,263899999.0
2006-09-25 12:32:00,116.71,116.711,116.68,116.692,129400001.0
2006-09-25 12:33:00,116.71,116.713,116.66,116.67,175000003.0
2006-09-25 12:34:00,116.706,116.71,116.663,116.687,160200002.0
2006-09-25 12:35:00,116.694,116.694,116.647,116.693,326999996.0
2006-09-25 12:36:00,116.701,116.709,116.694,116.709,239799999.0
2006-09-25 12:37:00,116.705,116.705,116.693,116.7,110900000.0
2006-09-25 12:38:00,116.688,116.704,116.677,116.7,174000001.0
2006-09-25 12:39:00,116.7,116.7,116.68,116.681,317999996.0
2006-09-25 12:40:00,116.678,116.686,116.657,116.657,384599996.0
2006-09-25 12:41:00,116.69,116.69,116.652,116.682,175499998.0
2006-09-25 12:42:00,116.7,116.7,116.659,116.659,70300000.0
2006-09-25 12:43:00,116.69,116.693,116.69,116.693,267300003.0
2006-09-25 12:44:00,116.687,116.687,116.652,116.659,369299999.0
2006-09-25 12:45:00,116.688,116.702,116.688,116.697,434700004.0
2006-09-25 12:46:00,116.678,116.702,116.668,116.673,306600000.0
2006-09-25 12:47:00,116.672,116.672,116.653,116.653,433500001.0
2006-09-25 12:48:00,116.65,116.663,116.65,116.655,286900005.0
2006-09-25 12:49:00,116.646,116.65,116.634,116.64,226300000.0
2006-09-25 12:50:00,116.65,116.666,116.634,116.634,238299997.0
2006-09-25 12:51:00,116.657,116.663,116.656,116.661,154599999.0
2006-09-25 12:52:00,116.655,116.665,116.639,116.655,435000003.0
2006-09-25 12:53:00,116.66,116.665,116.66,116.665,138700000.0
2006-09-25 12:54:00,116.651,116.667,116.638,116.667,126600001.0
2006-09-25 12:55:00,116.645,116.672,116.619,116.667,229600002.0
2006-09-25 12:56:00,116.648,116.663,116.638,116.655,375900008.0
2006-09-25 12:57:00,116.642,116.657,116.629,116.646,195900000.0
2006-09-25 12:58:00,116.65,116.664,116.631,116.656,301000005.0
2006-09-25 12:59:00,116.643,116.662,116.627,116.647,293000000.0
2006-09-25 13:00:00,116.648,116.665,116.639,116.663,103100000.0
2006-09-25 13:01:00,116.665,116.665,116.641,116.649,342799996.0
2006-09-25 13:02:00,116.648,116.648,116.634,116.636,194900001.0
2006-09-25 13:03:00,116.633,116.655,116.614,116.636,280100000.0
2006-09-25 13:04:00,116.618,116.655,116.615,116.626,326000001.0
2006-09-25 13:05:00,116.641,116.651,116.601,116.626,370900003.0
2006-09-25 13:06:00,116.634,116.636,116.634,116.636,152999996.0
2006-09-25 13:07:00,116.633,116.633,116.622,116.627,247099999.0
2006-09-25 13:08:00,116.612,116.62,116.591,116.607,298300008.0
2006-09-25 13:09:00,116.62,116.621,116.581,116.613,407500001.0
2006-09-25 13:10:00,116.618,116.619,116.572,116.6,208699999.0
2006-09-25 13:11:00,116.608,116.614,116.606,116.608,251600008.0
2006-09-25 13:12:00,116.587,116.616,116.579,116.611,295499997.0
2006-09-25 13:13:00,116.61,116.619,116.588,116.601,388300002.0
2006-09-25 13:14:00,116.594,116.611,116.593,116.608,357400005.0
2006-09-25 13:15:00,116.608,116.62,116.6,116.62,188599999.0
2006-09-25 13:16:00,116.611,116.614,116.601,116.614,201200006.0
2006-09-25 13:17:00,116.601,116.601,116.581,116.581,124100001.0
2006-09-25 13:18:00,116.62,116.62,116.586,116.592,163199999.0
2006-09-25 13:19:00,116.598,116.601,116.59,116.595,170400002.0
2006-09-25 13:20:00,116.588,116.593,116.571,116.593,115000001.0
2006-09-25 13:21:00,116.605,116.605,116.592,116.596,119900002.0
2006-09-25 13:22:00,116.595,116.599,116.567,116.59,242800002.0
2006-09-25 13:23:00,116.595,116.604,116.571,116.587,184800001.0
2006-09-25 13:24:00,116.595,116.596,116.568,116.568,249999997.0
2006-09-25 13:25:00,116.551,116.559,116.532,116.544,197299998.0
2006-09-25 13:26:00,116.557,116.567,116.531,116.544,450900003.0
2006-09-25 13:27:00,116.543,116.566,116.532,116.559,273000006.0
2006-09-25 13:28:00,116.557,116.557,116.533,116.54,209600000.0
2006-09-25 13:29:00,116.55,116.552,116.524,116.534,308900001.0
2006-09-25 13:30:00,116.552,116.561,116.538,116.561,330899998.0
2006-09-25 13:31:00,116.568,116.568,116.545,116.548,172700000.0
2006-09-25 13:32:00,116.557,116.558,116.524,116.543,194700002.0
2006-09-25 13:33:00,116.557,116.559,116.525,116.546,323200000.0
2006-09-25 13:34:00,116.545,116.565,116.539,116.558,263099995.0
2006-09-25 13:35:00,116.553,116.553,116.545,116.548,179599996.0
2006-09-25 13:36:00,116.552,116.561,116.521,116.55,319000002.0
2006-09-25 13:37:00,116.559,116.564,116.552,116.564,146900001.0
2006-09-25 13:38:00,116.562,116.562,116.527,116.527,216700001.0
2006-09-25 13:39:00,116.566,116.568,116.501,116.529,351700006.0
2006-09-25 13:40:00,116.553,116.574,116.534,116.574,195000000.0
2006-09-25 13:41:00,116.58,116.587,116.531,116.531,261500003.0
2006-09-25 13:42:00,116.583,116.583,116.572,116.576,218300003.0
2006-09-25 13:43:00,116.578,116.579,116.532,116.532,97700001.0
2006-09-25 13:44:00,116.577,116.582,116.572,116.572,321400002.0
2006-09-25 13:45:00,116.572,116.572,116.555,116.565,314100005.0
2006-09-25 13:46:00,116.568,116.572,116.556,116.572,190699998.0
2006-09-25 13:47:00,116.552,116.585,116.528,116.585,228399995.0
2006-09-25 13:48:00,116.575,116.584,116.559,116.567,376000000.0
2006-09-25 13:49:00,116.578,116.591,116.566,116.589,156600004.0
2006-09-25 13:50:00,116.575,116.592,116.543,116.585,148300001.0
2006-09-25 13:51:00,116.595,116.602,116.53,116.565,268999999.0
2006-09-25 13:52:00,116.574,116.593,116.566,116.593,231600003.0
2006-09-25 13:53:00,116.587,116.607,116.583,116.596,223700003.0
2006-09-25 13:54:00,116.576,116.597,116.558,116.589,329800003.0
2006-09-25 13:55:00,116.597,116.603,116.595,116.603,242999997.0
2006-09-25 13:56:00,116.605,116.622,116.605,116.622,365000000.0
2006-09-25 13:57:00,116.627,116.631,116.622,116.622,178099999.0
2006-09-25 13:58:00,116.61,116.625,116.596,116.625,222700001.0
2006-09-25 13:59:00,116.622,116.622,116.594,116.594,287000005.0
2006-09-25 14:00:00,116.597,116.598,116.59,116.59,237799997.0
2006-09-25 14:01:00,116.567,116.582,116.557,116.565,77699999.0
2006-09-25 14:02:00,116.563,116.568,116.548,116.548,183499997.0
2006-09-25 14:03:00,116.557,116.566,116.533,116.533,291999998.0
2006-09-25 14:04:00,116.571,116.58,116.571,116.578,162699999.0
2006-09-25 14:05:00,116.562,116.57,116.537,116.543,163299995.0
2006-09-25 14:06:00,116.58,116.584,116.546,116.559,180900001.0
2006-09-25 14:07:00,116.573,116.573,116.54,116.548,275499998.0
2006-09-25 14:08:00,116.568,116.568,116.555,116.565,166000001.0
2006-09-25 14:09:00,116.544,116.563,116.512,116.512,232700006.0
2006-09-25 14:10:00,116.503,116.505,116.5,116.505,69799999.0
2006-09-25 14:11:00,116.501,116.501,116.481,116.488,161000003.0
2006-09-25 14:12:00,116.478,116.486,116.478,116.484,152100000.0
2006-09-25 14:13:00,116.472,116.495,116.467,116.489,214300002.0
2006-09-25 14:14:00,116.493,116.498,116.476,116.495,430900000.0
2006-09-25 14:15:00,116.507,116.521,116.507,116.51,420300000.0
2006-09-25 14:16:00,116.514,116.523,116.514,116.517,308599990.0
2006-09-25 14:17:00,116.506,116.506,116.49,116.505,273400005.0
2006-09-25 14:18:00,116.468,116.504,116.459,116.5,242399997.0
2006-09-25 14:19:00,116.504,116.504,116.485,116.503,375100006.0
2006-09-25 14:20:00,116.5,116.512,116.5,116.512,246999998.0
2006-09-25 14:21:00,116.517,116.517,116.49,116.498,241200003.0
2006-09-25 14:22:00,116.49,116.49,116.467,116.49,196700001.0
2006-09-25 14:23:00,116.503,116.503,116.484,116.501,255100001.0
2006-09-25 14:24:00,116.5,116.5,116.475,116.475,343499999.0
2006-09-25 14:25:00,116.483,116.49,116.445,116.445,317699997.0
2006-09-25 14:26:00,116.443,116.449,116.424,116.424,169299997.0
2006-09-25 14:27:00,116.433,116.441,116.425,116.425,122799996.0
2006-09-25 14:28:00,116.427,116.428,116.384,116.418,284699999.0
2006-09-25 14:29:00,116.435,116.437,116.418,116.437,106100000.0
2006-09-25 14:30:00,116.442,116.451,116.436,116.445,374699999.0
2006-09-25 14:31:00,116.442,116.451,116.433,116.451,172799998.0
2006-09-25 14:32:00,116.436,116.436,116.42,116.427,243500000.0
2006-09-25 14:33:00,116.418,116.44,116.414,116.44,55099999.0
2006-09-25 14:34:00,116.46,116.464,116.434,116.447,339200001.0
2006-09-25 14:35:00,116.458,116.461,116.434,116.45,189300004.0
2006-09-25 14:36:00,116.444,116.466,116.436,116.466,85799999.0
2006-09-25 14:37:00,116.455,116.465,116.438,116.465,251000005.0
2006-09-25 14:38:00,116.448,116.465,116.439,116.462,308000002.0
2006-09-25 14:39:00,116.45,116.476,116.437,116.469,214099999.0
2006-09-25 14:40:00,116.458,116.467,116.452,116.462,212200005.0
2006-09-25 14:41:00,116.475,116.48,116.471,116.477,242600002.0
2006-09-25 14:42:00,116.463,116.479,116.452,116.476,215200003.0
2006-09-25 14:43:00,116.472,116.472,116.46,116.46,188000000.0
2006-09-25 14:44:00,116.458,116.462,116.451,116.454,101399999.0
2006-09-25 14:45:00,116.455,116.464,116.455,116.455,200900001.0
2006-09-25 14:46:00,116.456,116.466,116.444,116.457,298100002.0
2006-09-25 14:47:00,116.44,116.467,116.434,116.461,199700001.0
2006-09-25 14:48:00,116.458,116.466,116.456,116.466,315500005.0
2006-09-25 14:49:00,116.452,116.466,116.436,116.465,286100000.0
2006-09-25 14:50:00,116.466,116.469,116.458,116.458,324800003.0
2006-09-25 14:51:00,116.45,116.466,116.438,116.463,92700001.0
2006-09-25 14:52:00,116.468,116.474,116.456,116.457,148399996.0
2006-09-25 14:53:00,116.46,116.471,116.443,116.456,255900001.0
2006-09-25 14:54:00,116.443,116.462,116.434,116.462,270099999.0
2006-09-25 14:55:00,116.455,116.471,116.434,116.471,273499997.0
2006-09-25 14:56:00,116.465,116.477,116.45,116.468,278100006.0
2006-09-25 14:57:00,116.477,116.492,116.473,116.492,172000000.0
2006-09-25 14:58:00,116.486,116.486,116.453,116.475,284599999.0
2006-09-25 14:59:00,116.491,116.491,116.489,116.489,70000001.0
2006-09-25 15:00:00,116.494,116.506,116.494,116.496,168800002.0
2006-09-25 15:01:00,116.498,116.506,116.49,116.506,222500006.0
2006-09-25 15:02:00,116.512,116.52,116.51,116.514,294299997.0
2006-09-25 15:03:00,116.515,116.515,116.51,116.513,137900001.0
2006-09-25 15:04:00,116.517,116.518,116.51,116.51,231199994.0
2006-09-25 15:05:00,116.52,116.525,116.496,116.508,362200002.0
2006-09-25 15:06:00,116.495,116.509,116.492,116.506,159400004.0
2006-09-25 15:07:00,116.48,116.506,116.468,116.506,236400005.0
2006-09-25 15:08:00,116.502,116.502,116.487,116.495,299799993.0
2006-09-25 15:09:00,116.483,116.492,116.475,116.492,325500001.0
2006-09-25 15:10:00,116.493,116.496,116.449,116.48,218699999.0
2006-09-25 15:11:00,116.496,116.501,116.488,116.496,232700000.0
2006-09-25 15:12:00,116.507,116.507,116.474,116.482,154299999.0
2006-09-25 15:13:00,116.493,116.5,116.467,116.467,331100002.0
2006-09-25 15:14:00,116.506,116.514,116.506,116.514,107999999.0
2006-09-25 15:15:00,116.51,116.525,116.51,116.525,217699997.0
2006-09-25 15:16:00,116.528,116.536,116.526,116.536,237199999.0
2006-09-25 15:17:00,116.545,116.551,116.524,116.543,467500003.0
2006-09-25 15:18:00,116.538,116.546,116.535,116.539,168099998.0
2006-09-25 15:19:00,116.535,116.54,116.528,116.528,168000006.0
2006-09-25 15:20:00,116.539,116.548,116.498,116.522,310599996.0
2006-09-25 15:21:00,116.54,116.54,116.52,116.523,346199997.0
2006-09-25 15:22:00,116.522,116.537,116.514,116.514,239799998.0
2006-09-25 15:23:00,116.51,116.523,116.51,116.517,203099997.0
2006-09-25 15:24:00,116.525,116.533,116.524,116.528,384800003.0
2006-09-25 15:25:00,116.533,116.536,116.517,116.532,328999998.0
2006-09-25 15:26:00,116.532,116.533,116.519,116.533,179399998.0
2006-09-25 15:27:00,116.533,116.533,116.523,116.533,345800001.0
2006-09-25 15:28:00,116.528,116.552,116.516,116.549,301799996.0
2006-09-25 15:29:00,116.534,116.542,116.519,116.535,261100002.0
2006-09-25 15:30:00,116.542,116.548,116.539,116.542,92500003.0
2006-09-25 15:31:00,116.528,116.544,116.514,116.544,362799994.0
2006-09-25 15:32:00,116.54,116.578,116.54,116.575,209099999.0
2006-09-25 15:33:00,116.576,116.582,116.567,116.582,230900002.0
2006-09-25 15:34:00,116.575,116.575,116.564,116.573,159699997.0
2006-09-25 15:35:00,116.572,116.572,116.559,116.563,106600000.0
2006-09-25 15:36:00,116.56,116.565,116.547,116.565,117600000.0
2006-09-25 15:37:00,116.568,116.579,116.567,116.572,195199999.0
2006-09-25 15:38:00,116.556,116.576,116.518,116.576,153600000.0
2006-09-25 15:39:00,116.564,116.579,116.554,116.555,261499995.0
2006-09-25 15:40:00,116.543,116.555,116.528,116.555,248099998.0
2006-09-25 15:41:00,116.555,116.558,116.518,116.537,330599998.0
2006-09-25 15:42:00,116.541,116.552,116.53,116.53,392700003.0
2006-09-25 15:43:00,116.56,116.562,116.537,116.559,194499999.0
2006-09-25 15:44:00,116.56,116.568,116.56,116.567,146399999.0
2006-09-25 15:45:00,116.566,116.566,116.521,116.541,279100002.0
2006-09-25 15:46:00,116.538,116.565,116.517,116.56,298600001.0
2006-09-25 15:47:00,116.558,116.564,116.552,116.552,289000003.0
2006-09-25 15:48:00,116.563,116.565,116.557,116.56,262599994.0
2006-09-25 15:49:00,116.561,116.579,116.561,116.57,126599999.0
2006-09-25 15:50:00,116.57,116.574,116.542,116.573,302000001.0
2006-09-25 15:51:00,116.583,116.586,116.576,116.579,284499997.0
2006-09-25 15:52:00,116.562,116.569,116.544,116.556,271599998.0
2006-09-25 15:53:00,116.561,116.561,116.525,116.531,299399997.0
2006-09-25 15:54:00,116.547,116.549,116.54,116.544,96400002.0
2006-09-25 15:55:00,116.544,116.544,116.496,116.496,173600004.0
2006-09-25 15:56:00,116.491,116.504,116.49,116.499,167200001.0
2006-09-25 15:57:00,116.48,116.492,116.477,116.488,231800002.0
2006-09-25 15:58:00,116.485,116.49,116.476,116.48,351199998.0
2006-09-25 15:59:00,116.475,116.483,116.463,116.465,346199997.0
2006-09-25 16:00:00,116.484,116.603,116.484,116.595,154900000.0
2006-09-25 16:01:00,116.578,116.578,116.547,116.547,32800001.0
2006-09-25 16:02:00,116.534,116.538,116.523,116.527,274199998.0
2006-09-25 16:03:00,116.542,116.545,116.525,116.545,279699996.0
2006-09-25 16:04:00,116.547,116.59,116.547,116.572,176500001.0
2006-09-25 16:05:00,116.572,116.588,116.572,116.58,336499997.0
2006-09-25 16:06:00,116.583,116.59,116.567,116.57,370800001.0
2006-09-25 16:07:00,116.579,116.59,116.563,116.563,164199999.0
2006-09-25 16:08:00,116.565,116.565,116.557,116.557,174499997.0
2006-09-25 16:09:00,116.576,116.596,116.567,116.567,117000002.0
2006-09-25 16:10:00,116.58,116.595,116.577,116.577,224100003.0
2006-09-25 16:11:00,116.576,116.576,116.556,116.558,172899995.0
2006-09-25 16:12:00,116.556,116.556,116.541,116.548,183000000.0
2006-09-25 16:13:00,116.556,116.556,116.528,116.537,274899998.0
2006-09-25 16:14:00,116.542,116.542,116.525,116.525,263799998.0
2006-09-25 16:15:00,116.521,116.546,116.521,116.546,258699998.0
2006-09-25 16:16:00,116.538,116.547,116.531,116.547,257099998.0
2006-09-25 16:17:00,116.539,116.546,116.528,116.534,296700004.0
2006-09-25 16:18:00,116.522,116.558,116.515,116.538,214800004.0
2006-09-25 16:19:00,116.531,116.538,116.512,116.512,353599999.0
2006-09-25 16:20:00,116.516,116.516,116.48,116.48,218199997.0
2006-09-25 16:21:00,116.502,116.521,116.46,116.471,372599997.0
2006-09-25 16:22:00,116.472,116.511,116.463,116.474,288299992.0
2006-09-25 16:23:00,116.458,116.459,116.426,116.436,172400000.0
2006-09-25 16:24:00,116.427,116.436,116.426,116.433,141100001.0
2006-09-25 16:25:00,116.444,116.444,116.401,116.42,191499996.0
2006-09-25 16:26:00,116.423,116.447,116.423,116.447,386000000.0
2006-09-25 16:27:00,116.432,116.473,116.432,116.47,406600004.0
2006-09-25 16:28:00,116.45,116.506,116.45,116.506,240499996.0
2006-09-25 16:29:00,116.52,116.524,116.511,116.523,203599998.0
2006-09-25 16:30:00,116.515,116.515,116.475,116.477,199300004.0
2006-09-25 16:31:00,116.482,116.497,116.482,116.496,344900002.0
2006-09-25 16:32:00,116.488,116.541,116.488,116.541,200900003.0
2006-09-25 16:33:00,116.542,116.562,116.541,116.562,262400002.0
2006-09-25 16:34:00,116.561,116.561,116.533,116.533,152300001.0
2006-09-25 16:35:00,116.541,116.548,116.526,116.543,342700000.0
2006-09-25 16:36:00,116.55,116.562,116.543,116.557,246899998.0
2006-09-25 16:37:00,116.577,116.588,116.528,116.557,424400000.0
2006-09-25 16:38:00,116.558,116.558,116.542,116.545,190600002.0
2006-09-25 16:39:00,116.545,116.555,116.533,116.546,64900001.0
2006-09-25 16:40:00,116.542,116.553,116.536,116.547,452099996.0
2006-09-25 16:41:00,116.56,116.56,116.53,116.548,341900004.0
2006-09-25 16:42:00,116.546,116.546,116.521,116.524,228199996.0
2006-09-25 16:43:00,116.515,116.537,116.513,116.531,154500003.0
2006-09-25 16:44:00,116.531,116.546,116.531,116.546,87900002.0
2006-09-25 16:45:00,116.542,116.548,116.517,116.548,232600004.0
2006-09-25 16:46:00,116.528,116.547,116.515,116.547,409700001.0
2006-09-25 16:47:00,116.553,116.556,116.526,116.544,255599999.0
2006-09-25 16:48:00,116.538,116.555,116.537,116.547,171999998.0
2006-09-25 16:49:00,116.547,116.56,116.526,116.537,220799999.0
2006-09-25 16:50:00,116.559,116.587,116.559,116.583,140099997.0
2006-09-25 16:51:00,116.59,116.59,116.545,116.583,282999994.0
2006-09-25 16:52:00,116.587,116.597,116.587,116.597,37300000.0
2006-09-25 16:53:00,116.595,116.603,116.591,116.591,180200001.0
2006-09-25 16:54:00,116.604,116.605,116.587,116.604,165000001.0
2006-09-25 16:55:00,116.592,116.606,116.584,116.606,250599994.0
2006-09-25 16:56:00,116.589,116.589,116.537,116.537,184499995.0
2006-09-25 16:57:00,116.543,116.557,116.535,116.555,140399999.0
2006-09-25 16:58:00,116.547,116.547,116.507,116.507,255899997.0
2006-09-25 16:59:00,116.502,116.502,116.479,116.479,212600005.0
2006-09-25 17:00:00,116.48,116.519,116.48,116.519,209000000.0
2006-09-25 17:01:00,116.512,116.523,116.484,116.484,278399995.0
2006-09-25 17:02:00,116.469,116.477,116.458,116.46,339599999.0
2006-09-25 17:03:00,116.449,116.456,116.443,116.448,454899999.0
2006-09-25 17:04:00,116.437,116.442,116.418,116.425,234600003.0
2006-09-25 17:05:00,116.434,116.445,116.425,116.425,478999998.0
2006-09-25 17:06:00,116.432,116.438,116.423,116.43,147600001.0
2006-09-25 17:07:00,116.422,116.422,116.409,116.409,128900003.0
2006-09-25 17:08:00,116.407,116.421,116.401,116.406,220799995.0
2006-09-25 17:09:00,116.405,116.406,116.388,116.388,233500006.0
2006-09-25 17:10:00,116.389,116.389,116.372,116.383,298300001.0
2006-09-25 17:11:00,116.376,116.384,116.371,116.377,132700000.0
2006-09-25 17:12:00,116.383,116.391,116.381,116.388,144800005.0
2006-09-25 17:13:00,116.392,116.392,116.358,116.381,243000004.0
2006-09-25 17:14:00,116.392,116.398,116.379,116.379,230100002.0
2006-09-25 17:15:00,116.372,116.39,116.372,116.39,196699999.0
2006-09-25 17:16:00,116.388,116.401,116.383,116.392,303200005.0
2006-09-25 17:17:00,116.398,116.404,116.387,116.39,484400002.0
2006-09-25 17:18:00,116.385,116.385,116.36,116.36,106199999.0
2006-09-25 17:19:00,116.354,116.369,116.354,116.361,334699997.0
2006-09-25 17:20:00,116.373,116.373,116.352,116.352,258900006.0
2006-09-25 17:21:00,116.357,116.378,116.357,116.376,183199998.0
2006-09-25 17:22:00,116.384,116.41,116.384,116.41,167400003.0
2006-09-25 17:23:00,116.42,116.446,116.42,116.44,210799995.0
2006-09-25 17:24:00,116.447,116.452,116.433,116.433,118200001.0
2006-09-25 17:25:00,116.432,116.44,116.428,116.437,179400000.0
2006-09-25 17:26:00,116.43,116.43,116.409,116.414,243699999.0
2006-09-25 17:27:00,116.41,116.41,116.373,116.376,229700005.0
2006-09-25 17:28:00,116.394,116.398,116.385,116.393,154999996.0
2006-09-25 17:29:00,116.374,116.378,116.367,116.375,168399998.0
2006-09-25 17:30:00,116.38,116.396,116.38,116.393,146599999.0
2006-09-25 17:31:00,116.387,116.405,116.387,116.405,72299999.0
2006-09-25 17:32:00,116.41,116.433,116.41,116.433,163299999.0
2006-09-25 17:33:00,116.418,116.431,116.405,116.426,261300004.0
2006-09-25 17:34:00,116.428,116.429,116.39,116.409,377800000.0
2006-09-25 17:35:00,116.396,116.406,116.376,116.384,286600003.0
2006-09-25 17:36:00,116.405,116.424,116.405,116.417,265099999.0
2006-09-25 17:37:00,116.42,116.428,116.42,116.424,200300004.0
2006-09-25 17:38:00,116.428,116.429,116.391,116.415,261099996.0
2006-09-25 17:39:00,116.412,116.413,116.412,116.413,117100003.0
2006-09-25 17:40:00,116.395,116.408,116.383,116.408,115699999.0
2006-09-25 17:41:00,116.41,116.414,116.4,116.4,375200007.0
2006-09-25 17:42:00,116.404,116.407,116.397,116.407,133500000.0
2006-09-25 17:43:00,116.398,116.406,116.394,116.394,230799999.0
2006-09-25 17:44:00,116.4,116.4,116.37,116.389,253400001.0
2006-09-25 17:45:00,116.393,116.408,116.374,116.397,252000002.0
2006-09-25 17:46:00,116.388,116.421,116.386,116.421,128800000.0
2006-09-25 17:47:00,116.425,116.431,116.422,116.426,198999999.0
2006-09-25 17:48:00,116.41,116.431,116.4,116.418,175199998.0
2006-09-25 17:49:00,116.415,116.415,116.378,116.378,260000002.0
2006-09-25 17:50:00,116.378,116.393,116.378,116.382,343500001.0
2006-09-25 17:51:00,116.378,116.388,116.376,116.376,365999997.0
2006-09-25 17:52:00,116.381,116.381,116.366,116.381,271199999.0
2006-09-25 17:53:00,116.4,116.419,116.396,116.405,254500002.0
2006-09-25 17:54:00,116.393,116.397,116.363,116.397,227300001.0
2006-09-25 17:55:00,116.402,116.411,116.402,116.411,82900001.0
2006-09-25 17:56:00,116.375,116.416,116.375,116.415,302600004.0
2006-09-25 17:57:00,116.412,116.417,116.41,116.416,277799998.0
2006-09-25 17:58:00,116.427,116.436,116.403,116.415,486599994.0
2006-09-25 17:59:00,116.42,116.438,116.414,116.431,220699999.0
2006-09-25 18:00:00,116.42,116.429,116.42,116.426,145900000.0
2006-09-25 18:01:00,116.43,116.43,116.42,116.43,1856599996.0
2006-09-25 18:02:00,116.42,116.43,116.42,116.42,1856599996.0
2006-09-25 18:03:00,116.43,116.43,116.42,116.43,1856599996.0
2006-09-25 18:04:00,116.42,116.43,116.42,116.42,1856599996.0
2006-09-25 18:05:00,116.43,116.43,116.43,116.43,1856599996.0
2006-09-25 18:06:00,116.42,116.43,116.42,116.43,1856599996.0
2006-09-25 18:08:00,116.44,116.44,116.43,116.43,1856599996.0
2006-09-25 18:11:00,116.45,116.45,116.408,116.45,1856599996.0
2006-09-25 18:12:00,116.448,116.466,116.422,116.466,1997699989.0
2006-09-25 18:13:00,116.48,116.48,116.47,116.48,1867500002.0
2006-09-25 18:14:00,116.47,116.49,116.47,116.49,1867500002.0
2006-09-25 18:15:00,116.48,116.48,116.47,116.48,1867500002.0
2006-09-25 18:16:00,116.47,116.48,116.46,116.47,1867500002.0
2006-09-25 18:17:00,116.458,116.471,116.446,116.458,1867500002.0
2006-09-25 18:18:00,116.472,116.472,116.454,116.468,2090200011.0
2006-09-25 18:19:00,116.47,116.47,116.46,116.47,1618599999.0
2006-09-25 18:20:00,116.46,116.46,116.46,116.46,1618599999.0
2006-09-25 18:27:00,116.457,116.481,116.453,116.481,1618599999.0
2006-09-25 18:29:00,116.49,116.5,116.49,116.5,1663800010.0
2006-09-25 18:30:00,116.482,116.494,116.48,116.482,1663800010.0
2006-09-25 18:34:00,116.49,116.49,116.47,116.48,1956500002.0
2006-09-25 18:36:00,116.468,116.479,116.438,116.473,1956500002.0
2006-09-25 18:37:00,116.466,116.478,116.43,116.468,1196799996.0
2006-09-25 18:38:00,116.473,116.486,116.444,116.444,1227999995.0
2006-09-25 18:39:00,116.449,116.482,116.449,116.468,784999996.0
2006-09-25 18:40:00,116.458,116.472,116.45,116.472,1567699994.0
2006-09-25 18:41:00,116.474,116.48,116.438,116.471,1541400011.0
2006-09-25 18:42:00,116.476,116.49,116.467,116.478,1829299987.0
2006-09-25 18:43:00,116.474,116.474,116.439,116.471,1039000012.0
2006-09-25 18:44:00,116.476,116.487,116.475,116.478,867800011.0
2006-09-25 18:45:00,116.474,116.482,116.443,116.466,1758499997.0
2006-09-25 18:46:00,116.468,116.476,116.429,116.44,1716199997.0
2006-09-25 18:47:00,116.426,116.469,116.412,116.469,381200003.0
2006-09-25 18:48:00,116.465,116.465,116.421,116.45,882399995.0
2006-09-25 18:49:00,116.463,116.463,116.425,116.448,1283700023.0
2006-09-25 18:50:00,116.452,116.458,116.426,116.454,2016600013.0
2006-09-25 18:51:00,116.453,116.457,116.406,116.457,1624000001.0
2006-09-25 18:52:00,116.454,116.463,116.419,116.463,1676600009.0
2006-09-25 18:53:00,116.465,116.471,116.437,116.456,1712500009.0
2006-09-25 18:54:00,116.433,116.464,116.431,116.446,1483300004.0
2006-09-25 18:55:00,116.46,116.478,116.445,116.463,2147200007.0
2006-09-25 18:56:00,116.446,116.463,116.432,116.463,429100001.0
2006-09-25 18:57:00,116.463,116.463,116.451,116.453,1048700004.0
2006-09-25 18:58:00,116.454,116.461,116.441,116.459,1605999988.0
2006-09-25 18:59:00,116.461,116.47,116.437,116.467,1538900008.0
2006-09-25 19:00:00,116.483,116.486,116.469,116.469,740900000.0
2006-09-25 19:01:00,116.461,116.471,116.431,116.471,759599999.0
2006-09-25 19:02:00,116.47,116.48,116.466,116.473,354500003.0
2006-09-25 19:03:00,116.468,116.468,116.431,116.44,1645100003.0
2006-09-25 19:04:00,116.436,116.456,116.424,116.456,1123499991.0
2006-09-25 19:05:00,116.455,116.455,116.445,116.445,611500001.0
2006-09-25 19:06:00,116.446,116.456,116.446,116.456,1370000016.0
2006-09-25 19:07:00,116.47,116.47,116.46,116.46,1538200008.0
2006-09-25 19:08:00,116.446,116.461,116.446,116.451,1538200008.0
2006-09-25 19:09:00,116.447,116.456,116.435,116.439,696600003.0
2006-09-25 19:10:00,116.438,116.452,116.438,116.444,729399987.0
2006-09-25 19:11:00,116.437,116.438,116.399,116.428,655800000.0
2006-09-25 19:12:00,116.447,116.461,116.444,116.461,817700000.0
2006-09-25 19:13:00,116.457,116.457,116.412,116.453,651400000.0
2006-09-25 19:14:00,116.454,116.476,116.436,116.454,715099996.0
2006-09-25 19:15:00,116.456,116.458,116.41,116.457,1664500012.0
2006-09-25 19:16:00,116.452,116.462,116.442,116.442,746899991.0
2006-09-25 19:17:00,116.428,116.44,116.401,116.431,1299899996.0
2006-09-25 19:18:00,116.429,116.446,116.425,116.44,759700012.0
2006-09-25 19:19:00,116.44,116.445,116.404,116.429,1732800003.0
2006-09-25 19:20:00,116.438,116.438,116.426,116.428,1005199985.0
2006-09-25 19:21:00,116.423,116.442,116.408,116.442,1301200005.0
2006-09-25 19:22:00,116.435,116.441,116.408,116.439,1002500001.0
2006-09-25 19:23:00,116.46,116.46,116.46,116.46,1460100007.0
2006-09-25 19:24:00,116.452,116.452,116.438,116.438,1460100007.0
2006-09-25 19:25:00,116.447,116.476,116.447,116.476,1523199998.0
2006-09-25 19:26:00,116.48,116.5,116.48,116.49,1718600013.0
2006-09-25 19:27:00,116.472,116.479,116.468,116.476,1718600013.0
2006-09-25 19:28:00,116.466,116.489,116.434,116.47,1032299995.0
2006-09-25 19:29:00,116.48,116.48,116.44,116.48,858300003.0
2006-09-25 19:30:00,116.475,116.481,116.428,116.471,857100001.0
2006-09-25 19:31:00,116.464,116.479,116.441,116.465,1582499991.0
2006-09-25 19:32:00,116.47,116.476,116.465,116.467,1769500015.0
2006-09-25 19:33:00,116.466,116.474,116.456,116.467,1096400001.0
2006-09-25 19:34:00,116.466,116.474,116.462,116.472,1145400011.0
2006-09-25 19:35:00,116.467,116.475,116.465,116.468,1300999988.0
2006-09-25 19:36:00,116.452,116.458,116.42,116.452,460699996.0
2006-09-25 19:37:00,116.45,116.462,116.45,116.456,92600000.0
2006-09-25 19:38:00,116.453,116.463,116.451,116.451,966900002.0
2006-09-25 19:39:00,116.449,116.452,116.425,116.441,1120100006.0
2006-09-25 19:40:00,116.446,116.461,116.439,116.461,734599998.0
2006-09-25 19:41:00,116.46,116.477,116.438,116.461,942499997.0
2006-09-25 19:42:00,116.457,116.46,116.45,116.457,821800006.0
2006-09-25 19:43:00,116.45,116.46,116.434,116.45,546000004.0
2006-09-25 19:44:00,116.449,116.47,116.432,116.449,921499988.0
2006-09-25 19:45:00,116.452,116.463,116.452,116.463,599800010.0
2006-09-25 19:46:00,116.465,116.497,116.445,116.486,866699998.0
2006-09-25 19:47:00,116.496,116.528,116.496,116.52,814500010.0
2006-09-25 19:48:00,116.527,116.539,116.522,116.522,1741900001.0
2006-09-25 19:49:00,116.528,116.545,116.528,116.543,766600001.0
2006-09-25 19:50:00,116.541,116.542,116.528,116.542,918499999.0
2006-09-25 19:51:00,116.533,116.543,116.524,116.543,658600012.0
2006-09-25 19:52:00,116.524,116.548,116.498,116.498,1009200002.0
2006-09-25 19:53:00,116.545,116.552,116.506,116.517,1120700005.0
2006-09-25 19:54:00,116.541,116.541,116.481,116.513,1602600003.0
2006-09-25 19:55:00,116.517,116.529,116.497,116.523,436599997.0
2006-09-25 19:56:00,116.52,116.52,116.481,116.519,733500002.0
2006-09-25 19:57:00,116.52,116.52,116.487,116.513,450500000.0
2006-09-25 19:58:00,116.515,116.52,116.49,116.512,1657099989.0
2006-09-25 19:59:00,116.512,116.518,116.491,116.503,817799998.0
2006-09-25 20:00:00,116.5,116.508,116.495,116.5,345300007.0
2006-09-25 20:01:00,116.502,116.514,116.497,116.51,582099994.0
2006-09-25 20:02:00,116.506,116.521,116.506,116.508,1392400010.0
2006-09-25 20:03:00,116.506,116.519,116.473,116.479,449799999.0
2006-09-25 20:04:00,116.514,116.519,116.477,116.503,784600000.0
2006-09-25 20:05:00,116.492,116.492,116.454,116.476,1075300008.0
2006-09-25 20:06:00,116.477,116.486,116.444,116.475,1711000001.0
2006-09-25 20:07:00,116.478,116.49,116.466,116.485,868699990.0
2006-09-25 20:08:00,116.48,116.485,116.48,116.485,688100000.0
2006-09-25 20:09:00,116.472,116.472,116.428,116.442,1072000004.0
2006-09-25 20:10:00,116.465,116.479,116.448,116.46,1044900000.0
2006-09-25 20:11:00,116.465,116.472,116.462,116.467,1749099998.0
2006-09-25 20:13:00,116.45,116.488,116.448,116.47,780800008.0
2006-09-25 20:14:00,116.477,116.49,116.453,116.49,993000002.0
2006-09-25 20:15:00,116.493,116.496,116.451,116.483,1266000001.0
2006-09-25 20:16:00,116.485,116.493,116.484,116.487,1237100007.0
2006-09-25 20:17:00,116.485,116.498,116.463,116.475,734799994.0
2006-09-25 20:18:00,116.48,116.493,116.48,116.493,156300002.0
2006-09-25 20:19:00,116.493,116.498,116.471,116.487,1254799996.0
2006-09-25 20:20:00,116.478,116.484,116.452,116.474,782099999.0
2006-09-25 20:21:00,116.478,116.493,116.471,116.489,1217599998.0
2006-09-25 20:22:00,116.486,116.495,116.462,116.487,1368800003.0
2006-09-25 20:23:00,116.454,116.493,116.454,116.476,790699994.0
2006-09-25 20:24:00,116.483,116.483,116.467,116.467,822900008.0
2006-09-25 20:25:00,116.463,116.478,116.431,116.458,943300001.0
2006-09-25 20:26:00,116.461,116.461,116.43,116.456,826699999.0
2006-09-25 20:27:00,116.464,116.468,116.442,116.455,1285000001.0
2006-09-25 20:28:00,116.457,116.465,116.449,116.452,2077000001.0
2006-09-25 20:30:00,116.45,116.47,116.45,116.46,994200000.0
2006-09-25 20:31:00,116.45,116.46,116.45,116.46,994200000.0
2006-09-25 20:33:00,116.461,116.461,116.412,116.427,994200000.0
2006-09-25 20:34:00,116.457,116.458,116.452,116.455,361300002.0
2006-09-25 20:35:00,116.452,116.452,116.421,116.435,539899995.0
2006-09-25 20:36:00,116.442,116.467,116.434,116.463,515600010.0
2006-09-25 20:37:00,116.465,116.473,116.465,116.466,454800008.0
2006-09-25 20:38:00,116.465,116.47,116.45,116.465,1098900001.0
2006-09-25 20:39:00,116.463,116.463,116.45,116.455,1274700017.0
2006-09-25 20:41:00,116.455,116.457,116.442,116.455,1177399995.0
2006-09-25 20:42:00,116.447,116.467,116.426,116.457,1038699997.0
2006-09-25 20:43:00,116.459,116.471,116.458,116.458,1642599994.0
2006-09-25 20:44:00,116.455,116.462,116.439,116.462,1683099981.0
2006-09-25 20:45:00,116.461,116.468,116.434,116.458,1379599993.0
2006-09-25 20:46:00,116.46,116.461,116.427,116.461,1658400003.0
2006-09-25 20:47:00,116.466,116.468,116.434,116.465,1897800010.0
2006-09-25 20:48:00,116.465,116.477,116.439,116.465,1293599993.0
2006-09-25 20:49:00,116.462,116.462,116.45,116.45,1140799999.0
2006-09-25 20:50:00,116.45,116.459,116.437,116.44,1311199998.0
2006-09-25 20:51:00,116.449,116.452,116.43,116.437,520200004.0
2006-09-25 20:52:00,116.448,116.449,116.427,116.439,297400002.0
2006-09-25 20:53:00,116.432,116.44,116.42,116.433,1290299995.0
2006-09-25 20:54:00,116.431,116.451,116.413,116.445,735799999.0
2006-09-25 20:55:00,116.449,116.458,116.43,116.448,1499400005.0
2006-09-25 20:56:00,116.45,116.45,116.411,116.442,846300000.0
2006-09-25 20:57:00,116.439,116.439,116.41,116.428,1272700016.0
2006-09-25 20:58:00,116.46,116.46,116.44,116.44,2078099995.0
2006-09-25 20:59:00,116.43,116.43,116.42,116.43,2078099995.0
2006-09-25 21:00:00,116.426,116.429,116.418,116.429,2078099995.0
2006-09-25 21:01:00,116.439,116.467,116.439,116.45,993100008.0
2006-09-25 21:02:00,116.451,116.468,116.451,116.457,947300001.0
2006-09-25 21:03:00,116.46,116.468,116.448,116.468,1142700001.0
2006-09-25 21:04:00,116.472,116.481,116.436,116.455,563400003.0
2006-09-25 21:05:00,116.476,116.49,116.449,116.466,543000003.0
2006-09-25 21:06:00,116.48,116.482,116.475,116.475,1007000005.0
2006-09-25 21:07:00,116.469,116.481,116.438,116.465,1409199999.0
2006-09-25 21:08:00,116.476,116.476,116.444,116.473,674899999.0
2006-09-25 21:09:00,116.47,116.478,116.455,116.472,343599991.0
2006-09-25 21:10:00,116.473,116.474,116.458,116.47,446099999.0
2006-09-25 21:11:00,116.464,116.481,116.454,116.481,230499996.0
2006-09-25 21:12:00,116.475,116.487,116.469,116.48,525599995.0
2006-09-25 21:13:00,116.467,116.491,116.467,116.476,859299995.0
2006-09-25 21:14:00,116.481,116.489,116.457,116.47,1821400012.0
2006-09-25 21:15:00,116.466,116.485,116.449,116.47,1731599998.0
2006-09-25 21:16:00,116.465,116.478,116.465,116.473,1155999989.0
2006-09-25 21:17:00,116.475,116.479,116.451,116.474,1487000004.0
2006-09-25 21:18:00,116.48,116.484,116.463,116.478,1184199994.0
2006-09-25 21:19:00,116.48,116.49,116.472,116.484,1319500011.0
2006-09-25 21:20:00,116.495,116.509,116.471,116.485,1789100010.0
2006-09-25 21:21:00,116.495,116.508,116.476,116.505,1291100001.0
2006-09-25 21:22:00,116.51,116.518,116.478,116.495,1558400008.0
2006-09-25 21:23:00,116.493,116.507,116.477,116.501,1005700004.0
2006-09-25 21:24:00,116.5,116.5,116.478,116.487,1758599998.0
2006-09-25 21:25:00,116.493,116.493,116.482,116.488,2017500004.0
2006-09-25 21:26:00,116.486,116.486,116.451,116.452,1011300001.0
2006-09-25 21:27:00,116.45,116.456,116.41,116.454,622100000.0
2006-09-25 21:28:00,116.454,116.473,116.454,116.464,337999997.0
2006-09-25 21:29:00,116.469,116.471,116.452,116.452,663300003.0
2006-09-25 21:30:00,116.46,116.478,116.447,116.478,1080999993.0
2006-09-25 21:31:00,116.473,116.486,116.464,116.471,322699999.0
2006-09-25 21:32:00,116.481,116.481,116.452,116.473,1089500000.0
2006-09-25 21:33:00,116.473,116.481,116.461,116.475,472199990.0
2006-09-25 21:34:00,116.475,116.481,116.452,116.478,343200000.0
2006-09-25 21:35:00,116.482,116.483,116.453,116.483,435499996.0
2006-09-25 21:36:00,116.489,116.5,116.479,116.479,521199999.0
2006-09-25 21:37:00,116.491,116.5,116.491,116.491,497700001.0
2006-09-25 21:38:00,116.479,116.486,116.464,116.464,183600003.0
2006-09-25 21:39:00,116.478,116.491,116.458,116.491,499299996.0
2006-09-25 21:40:00,116.484,116.497,116.467,116.477,680499988.0
2006-09-25 21:41:00,116.482,116.492,116.455,116.476,523000000.0
2006-09-25 21:42:00,116.477,116.492,116.464,116.485,1035999994.0
2006-09-25 21:43:00,116.48,116.485,116.462,116.485,483099993.0
2006-09-25 21:44:00,116.477,116.496,116.463,116.494,1639200001.0
2006-09-25 21:45:00,116.493,116.501,116.479,116.487,776600007.0
2006-09-25 21:46:00,116.485,116.485,116.432,116.452,744699999.0
2006-09-25 21:47:00,116.466,116.469,116.448,116.468,564399994.0
2006-09-25 21:48:00,116.462,116.473,116.445,116.447,1175200002.0
2006-09-25 21:49:00,116.438,116.467,116.433,116.451,406600001.0
2006-09-25 21:50:00,116.455,116.475,116.455,116.468,147400000.0
2006-09-25 21:51:00,116.466,116.477,116.441,116.472,246000002.0
2006-09-25 21:52:00,116.461,116.463,116.46,116.461,173100001.0
2006-09-25 21:53:00,116.453,116.47,116.432,116.47,308899998.0
2006-09-25 21:54:00,116.473,116.488,116.459,116.469,811299998.0
2006-09-25 21:55:00,116.467,116.486,116.467,116.481,321900001.0
2006-09-25 21:56:00,116.484,116.497,116.468,116.468,517300001.0
2006-09-25 21:57:00,116.487,116.495,116.478,116.495,221200002.0
2006-09-25 21:58:00,116.483,116.49,116.464,116.472,118600002.0
2006-09-25 21:59:00,116.483,116.483,116.467,116.471,651599998.0
2006-09-25 22:00:00,116.47,116.491,116.47,116.487,927799990.0
2006-09-25 22:01:00,116.489,116.499,116.477,116.492,910800005.0
2006-09-25 22:02:00,116.471,116.503,116.464,116.483,952099998.0
2006-09-25 22:03:00,116.48,116.493,116.463,116.463,324099998.0
2006-09-25 22:04:00,116.478,116.494,116.465,116.477,777300001.0
2006-09-25 22:05:00,116.49,116.493,116.482,116.493,150099999.0
2006-09-25 22:06:00,116.492,116.493,116.485,116.485,145000004.0
2006-09-25 22:07:00,116.486,116.486,116.459,116.475,274200004.0
2006-09-25 22:08:00,116.493,116.5,116.485,116.485,253299996.0
2006-09-25 22:09:00,116.49,116.495,116.485,116.489,313900001.0
2006-09-25 22:10:00,116.495,116.497,116.473,116.493,351200005.0
2006-09-25 22:11:00,116.47,116.5,116.462,116.494,497799997.0
2006-09-25 22:12:00,116.491,116.494,116.481,116.492,322599994.0
2006-09-25 22:13:00,116.49,116.51,116.481,116.505,398700003.0
2006-09-25 22:14:00,116.496,116.496,116.481,116.485,305300006.0
2006-09-25 22:15:00,116.487,116.49,116.474,116.49,382399998.0
2006-09-25 22:16:00,116.494,116.499,116.464,116.482,618700009.0
2006-09-25 22:17:00,116.484,116.495,116.469,116.478,193700003.0
2006-09-25 22:18:00,116.493,116.502,116.487,116.492,639000003.0
2006-09-25 22:19:00,116.487,116.501,116.474,116.488,389100003.0
2006-09-25 22:20:00,116.501,116.501,116.491,116.493,168399995.0
2006-09-25 22:21:00,116.497,116.503,116.49,116.503,200499997.0
2006-09-25 22:22:00,116.51,116.516,116.502,116.505,235699997.0
2006-09-25 22:23:00,116.512,116.521,116.492,116.497,320500000.0
2006-09-25 22:24:00,116.512,116.512,116.496,116.498,258900002.0
2006-09-25 22:25:00,116.503,116.503,116.494,116.503,172500001.0
2006-09-25 22:26:00,116.495,116.505,116.478,116.496,310100003.0
2006-09-25 22:27:00,116.51,116.517,116.507,116.515,856700005.0
2006-09-25 22:28:00,116.517,116.517,116.499,116.513,126100000.0
2006-09-25 22:29:00,116.513,116.515,116.492,116.492,207300000.0
2006-09-25 22:30:00,116.506,116.513,116.498,116.508,186700003.0
2006-09-25 22:31:00,116.514,116.519,116.503,116.514,189700002.0
2006-09-25 22:32:00,116.519,116.53,116.498,116.517,331800000.0
2006-09-25 22:33:00,116.529,116.555,116.529,116.555,611200000.0
2006-09-25 22:34:00,116.555,116.568,116.553,116.562,949600005.0
2006-09-25 22:35:00,116.561,116.568,116.545,116.556,372400006.0
2006-09-25 22:36:00,116.558,116.558,116.53,116.54,857899993.0
2006-09-25 22:37:00,116.531,116.536,116.527,116.536,137999997.0
2006-09-25 22:38:00,116.535,116.535,116.511,116.513,254600000.0
2006-09-25 22:39:00,116.533,116.545,116.533,116.54,235300002.0
2006-09-25 22:40:00,116.538,116.544,116.516,116.523,490900000.0
2006-09-25 22:41:00,116.538,116.538,116.525,116.525,285099997.0
2006-09-25 22:42:00,116.515,116.515,116.483,116.483,149900001.0
2006-09-25 22:43:00,116.513,116.521,116.506,116.517,418000000.0
2006-09-25 22:44:00,116.51,116.533,116.499,116.523,181899998.0
2006-09-25 22:45:00,116.522,116.525,116.497,116.523,372100005.0
2006-09-25 22:46:00,116.527,116.527,116.506,116.512,284199999.0
2006-09-25 22:47:00,116.522,116.532,116.507,116.532,280699994.0
2006-09-25 22:48:00,116.539,116.541,116.527,116.528,203500003.0
2006-09-25 22:49:00,116.53,116.55,116.53,116.541,266100002.0
2006-09-25 22:50:00,116.523,116.552,116.515,116.528,407299994.0
2006-09-25 22:51:00,116.542,116.554,116.542,116.546,363300007.0
2006-09-25 22:52:00,116.533,116.551,116.525,116.543,309799999.0
2006-09-25 22:53:00,116.542,116.554,116.538,116.547,487199998.0
2006-09-25 22:54:00,116.537,116.548,116.526,116.537,275700005.0
2006-09-25 22:55:00,116.556,116.575,116.546,116.575,373400002.0
2006-09-25 22:56:00,116.57,116.575,116.565,116.565,345299995.0
2006-09-25 22:57:00,116.572,116.608,116.565,116.575,417200002.0
2006-09-25 22:58:00,116.582,116.6,116.565,116.588,163100005.0
2006-09-25 22:59:00,116.577,116.584,116.554,116.581,421699997.0
2006-09-25 23:00:00,116.589,116.6,116.571,116.582,464400009.0
2006-09-25 23:01:00,116.58,116.586,116.568,116.57,271799997.0
2006-09-25 23:02:00,116.588,116.595,116.574,116.587,240200006.0
2006-09-25 23:03:00,116.585,116.599,116.585,116.589,140300000.0
2006-09-25 23:04:00,116.602,116.611,116.591,116.599,200999998.0
2006-09-25 23:05:00,116.6,116.6,116.574,116.583,100800001.0
2006-09-25 23:06:00,116.595,116.595,116.587,116.587,61000002.0
2006-09-25 23:07:00,116.578,116.591,116.568,116.591,195199997.0
2006-09-25 23:08:00,116.593,116.609,116.593,116.597,179300001.0
2006-09-25 23:09:00,116.595,116.605,116.581,116.599,480500001.0
2006-09-25 23:10:00,116.606,116.614,116.583,116.599,401299991.0
2006-09-25 23:11:00,116.595,116.607,116.58,116.601,101400001.0
2006-09-25 23:12:00,116.587,116.603,116.574,116.603,250300002.0
2006-09-25 23:13:00,116.589,116.589,116.566,116.567,150999997.0
2006-09-25 23:14:00,116.575,116.586,116.562,116.568,199999998.0
2006-09-25 23:15:00,116.588,116.593,116.57,116.585,229199993.0
2006-09-25 23:16:00,116.585,116.59,116.58,116.58,220400002.0
2006-09-25 23:17:00,116.563,116.57,116.555,116.57,206499998.0
2006-09-25 23:18:00,116.563,116.582,116.553,116.571,164000002.0
2006-09-25 23:19:00,116.56,116.56,116.555,116.56,187299997.0
2006-09-25 23:20:00,116.561,116.563,116.543,116.549,254099997.0
2006-09-25 23:21:00,116.547,116.564,116.535,116.535,323699993.0
2006-09-25 23:22:00,116.551,116.565,116.539,116.539,204800003.0
2006-09-25 23:23:00,116.567,116.569,116.544,116.558,246199998.0
2006-09-25 23:24:00,116.543,116.558,116.542,116.557,255099998.0
2006-09-25 23:25:00,116.549,116.555,116.526,116.55,184700003.0
2006-09-25 23:26:00,116.538,116.548,116.528,116.545,259600001.0
2006-09-25 23:27:00,116.535,116.535,116.505,116.522,219700000.0
2006-09-25 23:28:00,116.538,116.538,116.53,116.536,328499996.0
2006-09-25 23:29:00,116.52,116.534,116.507,116.528,334899991.0
2006-09-25 23:30:00,116.531,116.541,116.523,116.53,296199998.0
2006-09-25 23:31:00,116.537,116.537,116.502,116.521,304399999.0
2006-09-25 23:32:00,116.512,116.53,116.496,116.53,255900002.0
2006-09-25 23:33:00,116.53,116.535,116.51,116.522,298099995.0
2006-09-25 23:34:00,116.534,116.534,116.505,116.521,178900002.0
2006-09-25 23:35:00,116.53,116.537,116.515,116.523,161500000.0
2006-09-25 23:36:00,116.532,116.532,116.512,116.53,286999999.0
2006-09-25 23:37:00,116.532,116.541,116.516,116.524,284000001.0
2006-09-25 23:38:00,116.532,116.532,116.506,116.509,206599999.0
2006-09-25 23:39:00,116.51,116.536,116.508,116.535,289800000.0
2006-09-25 23:40:00,116.518,116.537,116.514,116.528,264799998.0
2006-09-25 23:41:00,116.528,116.529,116.509,116.528,257999992.0
2006-09-25 23:42:00,116.52,116.544,116.52,116.538,50800002.0
2006-09-25 23:43:00,116.53,116.537,116.516,116.525,169100004.0
2006-09-25 23:44:00,116.523,116.544,116.518,116.541,185099996.0
2006-09-25 23:45:00,116.532,116.55,116.53,116.539,134900000.0
2006-09-25 23:46:00,116.532,116.538,116.524,116.527,255500000.0
2006-09-25 23:47:00,116.527,116.546,116.511,116.546,149500002.0
2006-09-25 23:48:00,116.547,116.547,116.506,116.523,211099998.0
2006-09-25 23:49:00,116.535,116.541,116.519,116.522,383499996.0
2006-09-25 23:50:00,116.53,116.547,116.529,116.546,175700001.0
2006-09-25 23:51:00,116.52,116.536,116.511,116.521,409599996.0
2006-09-25 23:52:00,116.541,116.547,116.53,116.538,161199997.0
2006-09-25 23:53:00,116.544,116.544,116.505,116.533,257600005.0
2006-09-25 23:54:00,116.531,116.546,116.523,116.538,218899999.0
2006-09-25 23:55:00,116.539,116.543,116.503,116.507,386899995.0
2006-09-25 23:56:00,116.533,116.557,116.523,116.543,215899998.0
2006-09-25 23:57:00,116.519,116.539,116.519,116.524,243100005.0
2006-09-25 23:58:00,116.54,116.543,116.535,116.541,184599999.0
2006-09-25 23:59:00,116.54,116.544,116.519,116.528,394599999.0
2006-09-26 00:00:00,116.534,116.534,116.499,116.513,187500003.0
2006-09-26 00:01:00,116.517,116.531,116.517,116.523,300200003.0
2006-09-26 00:02:00,116.518,116.536,116.512,116.536,155000000.0
2006-09-26 00:03:00,116.525,116.526,116.512,116.512,286000000.0
2006-09-26 00:04:00,116.53,116.536,116.527,116.528,322099997.0
2006-09-26 00:05:00,116.538,116.538,116.519,116.529,155499995.0
2006-09-26 00:06:00,116.521,116.532,116.52,116.532,154400002.0
2006-09-26 00:07:00,116.528,116.535,116.519,116.53,240099996.0
2006-09-26 00:08:00,116.525,116.535,116.506,116.527,186500004.0
2006-09-26 00:09:00,116.522,116.535,116.519,116.535,445799994.0
2006-09-26 00:10:00,116.515,116.535,116.515,116.527,211299997.0
2006-09-26 00:11:00,116.544,116.549,116.518,116.53,259699999.0
2006-09-26 00:12:00,116.518,116.545,116.505,116.545,297800000.0
2006-09-26 00:13:00,116.543,116.545,116.535,116.538,277099995.0
2006-09-26 00:14:00,116.538,116.542,116.525,116.525,317999998.0
2006-09-26 00:15:00,116.528,116.528,116.51,116.52,136300001.0
2006-09-26 00:16:00,116.525,116.529,116.499,116.499,263700005.0
2006-09-26 00:17:00,116.502,116.52,116.502,116.509,286000002.0
2006-09-26 00:18:00,116.492,116.518,116.486,116.513,267699999.0
2006-09-26 00:19:00,116.499,116.504,116.492,116.495,309499994.0
2006-09-26 00:20:00,116.5,116.5,116.471,116.471,323499994.0
2006-09-26 00:21:00,116.473,116.473,116.451,116.465,177399998.0
2006-09-26 00:22:00,116.467,116.47,116.458,116.47,235299998.0
2006-09-26 00:23:00,116.468,116.492,116.46,116.483,275300006.0
2006-09-26 00:24:00,116.47,116.483,116.46,116.471,259800004.0
2006-09-26 00:25:00,116.475,116.484,116.459,116.465,335000002.0
2006-09-26 00:26:00,116.476,116.484,116.475,116.484,347900000.0
2006-09-26 00:27:00,116.483,116.491,116.477,116.488,313599997.0
2006-09-26 00:28:00,116.475,116.507,116.472,116.506,183100000.0
2006-09-26 00:29:00,116.493,116.506,116.472,116.506,209199999.0
2006-09-26 00:30:00,116.503,116.503,116.462,116.475,222299999.0
2006-09-26 00:31:00,116.489,116.509,116.487,116.509,284799998.0
2006-09-26 00:32:00,116.502,116.513,116.48,116.48,156099996.0
2006-09-26 00:33:00,116.478,116.507,116.465,116.506,148700003.0
2006-09-26 00:34:00,116.5,116.504,116.472,116.493,256500000.0
2006-09-26 00:35:00,116.488,116.496,116.475,116.478,237300003.0
2006-09-26 00:36:00,116.478,116.506,116.47,116.501,161000000.0
2006-09-26 00:37:00,116.493,116.497,116.476,116.484,224600006.0
2006-09-26 00:38:00,116.45,116.491,116.447,116.491,192799999.0
2006-09-26 00:39:00,116.483,116.485,116.477,116.485,322900006.0
2006-09-26 00:40:00,116.494,116.494,116.478,116.482,105999997.0
2006-09-26 00:41:00,116.467,116.486,116.463,116.476,266299995.0
2006-09-26 00:42:00,116.487,116.487,116.451,116.454,408499998.0
2006-09-26 00:43:00,116.459,116.496,116.459,116.481,289999998.0
2006-09-26 00:44:00,116.481,116.481,116.467,116.468,143600003.0
2006-09-26 00:45:00,116.485,116.502,116.485,116.494,158599996.0
2006-09-26 00:46:00,116.49,116.504,116.483,116.501,225599995.0
2006-09-26 00:47:00,116.498,116.506,116.489,116.506,188200000.0
2006-09-26 00:48:00,116.495,116.495,116.49,116.49,149599998.0
2006-09-26 00:49:00,116.482,116.506,116.482,116.506,215600002.0
2006-09-26 00:50:00,116.481,116.481,116.469,116.469,8900000.0
2006-09-26 00:51:00,116.465,116.465,116.447,116.447,195200000.0
2006-09-26 00:52:00,116.446,116.459,116.446,116.45,293200004.0
2006-09-26 00:53:00,116.45,116.463,116.449,116.463,278699999.0
2006-09-26 00:54:00,116.463,116.463,116.449,116.449,52099999.0
2006-09-26 00:55:00,116.453,116.46,116.447,116.453,228199996.0
2006-09-26 00:56:00,116.45,116.456,116.45,116.456,317000005.0
2006-09-26 00:57:00,116.454,116.46,116.452,116.457,288100002.0
2006-09-26 00:58:00,116.453,116.475,116.453,116.463,296900000.0
2006-09-26 00:59:00,116.462,116.471,116.462,116.466,178800002.0
2006-09-26 01:00:00,116.474,116.482,116.465,116.469,276200004.0
2006-09-26 01:01:00,116.464,116.47,116.457,116.457,255699998.0
2006-09-26 01:02:00,116.448,116.462,116.442,116.454,214099998.0
2006-09-26 01:03:00,116.452,116.462,116.446,116.454,221399994.0
2006-09-26 01:04:00,116.453,116.472,116.443,116.462,309999996.0
2006-09-26 01:05:00,116.472,116.478,116.472,116.478,153799995.0
2006-09-26 01:06:00,116.482,116.517,116.481,116.516,370099999.0
2006-09-26 01:07:00,116.519,116.543,116.519,116.542,289299998.0
2006-09-26 01:08:00,116.537,116.55,116.535,116.545,271399991.0
2006-09-26 01:09:00,116.55,116.55,116.535,116.546,111400002.0
2006-09-26 01:10:00,116.544,116.553,116.523,116.523,350999998.0
2006-09-26 01:11:00,116.532,116.54,116.519,116.519,239299996.0
2006-09-26 01:12:00,116.515,116.529,116.515,116.527,250600003.0
2006-09-26 01:13:00,116.475,116.516,116.473,116.516,206699996.0
2006-09-26 01:14:00,116.524,116.529,116.493,116.502,323000000.0
2006-09-26 01:15:00,116.512,116.52,116.484,116.496,231600001.0
2006-09-26 01:16:00,116.518,116.519,116.506,116.509,231099998.0
2006-09-26 01:17:00,116.498,116.512,116.484,116.512,380900001.0
2006-09-26 01:18:00,116.513,116.513,116.494,116.503,193900001.0
2006-09-26 01:19:00,116.487,116.508,116.48,116.508,163400000.0
2006-09-26 01:20:00,116.514,116.519,116.5,116.5,275100003.0
2006-09-26 01:21:00,116.501,116.501,116.492,116.492,39999998.0
2006-09-26 01:22:00,116.482,116.501,116.477,116.484,323999993.0
2006-09-26 01:23:00,116.477,116.478,116.44,116.463,151099997.0
2006-09-26 01:24:00,116.467,116.467,116.463,116.463,126099998.0
2006-09-26 01:25:00,116.455,116.46,116.437,116.449,263500002.0
2006-09-26 01:26:00,116.46,116.466,116.429,116.429,378500000.0
2006-09-26 01:27:00,116.452,116.452,116.434,116.438,152799998.0
2006-09-26 01:28:00,116.421,116.453,116.414,116.453,232900002.0
2006-09-26 01:29:00,116.433,116.436,116.427,116.436,222699999.0
2006-09-26 01:30:00,116.433,116.44,116.413,116.413,305600002.0
2006-09-26 01:31:00,116.435,116.447,116.421,116.432,155599999.0
2006-09-26 01:32:00,116.437,116.448,116.418,116.433,237500003.0
2006-09-26 01:33:00,116.437,116.45,116.416,116.429,156000000.0
2006-09-26 01:34:00,116.432,116.44,116.419,116.429,390699998.0
2006-09-26 01:35:00,116.439,116.446,116.412,116.412,270799997.0
2006-09-26 01:36:00,116.393,116.393,116.372,116.377,134699997.0
2006-09-26 01:37:00,116.385,116.414,116.384,116.414,188999996.0
2006-09-26 01:38:00,116.427,116.427,116.389,116.402,160599997.0
2006-09-26 01:39:00,116.393,116.393,116.373,116.375,218799998.0
2006-09-26 01:40:00,116.366,116.379,116.354,116.377,296700001.0
2006-09-26 01:41:00,116.368,116.48,116.365,116.396,219100006.0
2006-09-26 01:42:00,116.356,116.378,116.348,116.36,243500003.0
2006-09-26 01:43:00,116.359,116.361,116.345,116.352,340099994.0
2006-09-26 01:44:00,116.338,116.345,116.319,116.332,255399998.0
2006-09-26 01:45:00,116.328,116.33,116.31,116.324,431700000.0
2006-09-26 01:46:00,116.315,116.342,116.315,116.335,234400000.0
2006-09-26 01:47:00,116.32,116.346,116.307,116.346,133899999.0
2006-09-26 01:48:00,116.36,116.36,116.329,116.329,323099992.0
2006-09-26 01:49:00,116.321,116.321,116.286,116.318,178999999.0
2006-09-26 01:50:00,116.317,116.322,116.299,116.322,365299997.0
2006-09-26 01:51:00,116.313,116.327,116.306,116.327,152300004.0
2006-09-26 01:52:00,116.341,116.37,116.341,116.364,103700000.0
2006-09-26 01:53:00,116.384,116.41,116.384,116.405,231599996.0
2006-09-26 01:54:00,116.397,116.419,116.395,116.404,211500001.0
2006-09-26 01:55:00,116.404,116.428,116.388,116.428,162600000.0
2006-09-26 01:56:00,116.42,116.423,116.409,116.421,302300006.0
2006-09-26 01:57:00,116.393,116.393,116.372,116.39,141800002.0
2006-09-26 01:58:00,116.383,116.399,116.369,116.372,251299996.0
2006-09-26 01:59:00,116.39,116.39,116.36,116.374,310299994.0
2006-09-26 02:00:00,116.379,116.381,116.369,116.37,147100001.0
2006-09-26 02:01:00,116.355,116.377,116.35,116.375,198699994.0
2006-09-26 02:02:00,116.363,116.369,116.343,116.355,286299999.0
2006-09-26 02:03:00,116.36,116.366,116.348,116.366,260799999.0
2006-09-26 02:04:00,116.37,116.38,116.359,116.359,207399997.0
2006-09-26 02:05:00,116.375,116.384,116.354,116.374,153100000.0
2006-09-26 02:06:00,116.39,116.39,116.356,116.362,203300000.0
2006-09-26 02:07:00,116.36,116.388,116.36,116.378,193700006.0
2006-09-26 02:08:00,116.385,116.409,116.385,116.4,171900000.0
2006-09-26 02:09:00,116.4,116.416,116.396,116.416,347399998.0
2006-09-26 02:10:00,116.405,116.438,116.4,116.438,315900003.0
2006-09-26 02:11:00,116.423,116.445,116.406,116.441,181000001.0
2006-09-26 02:12:00,116.434,116.434,116.425,116.427,176900001.0
2006-09-26 02:13:00,116.412,116.412,116.386,116.396,240799997.0
2006-09-26 02:14:00,116.413,116.431,116.413,116.426,230600001.0
2006-09-26 02:15:00,116.425,116.425,116.415,116.42,333200005.0
2006-09-26 02:16:00,116.415,116.423,116.397,116.412,174199998.0
2006-09-26 02:17:00,116.4,116.419,116.389,116.413,206299999.0
2006-09-26 02:18:00,116.407,116.417,116.382,116.386,203200001.0
2006-09-26 02:19:00,116.411,116.419,116.386,116.399,217999994.0
2006-09-26 02:20:00,116.395,116.408,116.382,116.393,230700004.0
2006-09-26 02:21:00,116.384,116.4,116.379,116.4,207200001.0
2006-09-26 02:22:00,116.387,116.408,116.379,116.393,383599990.0
2006-09-26 02:23:00,116.403,116.41,116.391,116.397,274800006.0
2006-09-26 02:24:00,116.394,116.407,116.387,116.401,160400002.0
2006-09-26 02:25:00,116.418,116.432,116.416,116.432,223300001.0
2006-09-26 02:26:00,116.44,116.44,116.411,116.418,235299999.0
2006-09-26 02:27:00,116.427,116.427,116.4,116.422,315700004.0
2006-09-26 02:28:00,116.43,116.43,116.385,116.411,150200000.0
2006-09-26 02:29:00,116.421,116.421,116.403,116.403,195899999.0
2006-09-26 02:30:00,116.412,116.421,116.402,116.402,253300001.0
2006-09-26 02:31:00,116.393,116.401,116.372,116.396,261900002.0
2006-09-26 02:32:00,116.38,116.403,116.376,116.4,281599999.0
2006-09-26 02:33:00,116.387,116.387,116.365,116.384,220300001.0
2006-09-26 02:34:00,116.388,116.395,116.379,116.395,223600000.0
2006-09-26 02:35:00,116.393,116.405,116.371,116.399,287700004.0
2006-09-26 02:36:00,116.41,116.415,116.4,116.403,342100002.0
2006-09-26 02:37:00,116.41,116.41,116.397,116.398,63800000.0
2006-09-26 02:38:00,116.38,116.406,116.365,116.406,386600001.0
2006-09-26 02:39:00,116.383,116.399,116.372,116.389,377799997.0
2006-09-26 02:40:00,116.387,116.413,116.378,116.413,283500002.0
2006-09-26 02:41:00,116.399,116.408,116.398,116.398,243200001.0
2006-09-26 02:42:00,116.385,116.406,116.376,116.403,275799992.0
2006-09-26 02:43:00,116.38,116.405,116.371,116.393,258100003.0
2006-09-26 02:44:00,116.405,116.415,116.384,116.387,413400000.0
2006-09-26 02:45:00,116.397,116.407,116.396,116.402,438099998.0
2006-09-26 02:46:00,116.403,116.407,116.403,116.405,157600003.0
2006-09-26 02:47:00,116.391,116.404,116.379,116.388,276799999.0
2006-09-26 02:48:00,116.398,116.405,116.382,116.399,133500002.0
2006-09-26 02:49:00,116.402,116.402,116.386,116.389,166999999.0
2006-09-26 02:50:00,116.385,116.386,116.37,116.37,238300007.0
2006-09-26 02:51:00,116.363,116.363,116.35,116.35,205600006.0
2006-09-26 02:52:00,116.351,116.351,116.33,116.33,369799995.0
2006-09-26 02:53:00,116.332,116.34,116.32,116.32,230900001.0
2006-09-26 02:54:00,116.323,116.324,116.319,116.323,253700003.0
2006-09-26 02:55:00,116.328,116.36,116.325,116.354,165799999.0
2006-09-26 02:56:00,116.349,116.354,116.339,116.352,287299997.0
2006-09-26 02:57:00,116.358,116.38,116.358,116.372,103500002.0
2006-09-26 02:58:00,116.378,116.378,116.348,116.36,217200002.0
2006-09-26 02:59:00,116.375,116.379,116.364,116.368,313399999.0
2006-09-26 03:00:00,116.365,116.365,116.344,116.365,156400002.0
2006-09-26 03:01:00,116.346,116.375,116.34,116.375,127999998.0
2006-09-26 03:02:00,116.359,116.359,116.334,116.334,196099999.0
2006-09-26 03:03:00,116.323,116.323,116.294,116.294,225000000.0
2006-09-26 03:04:00,116.273,116.291,116.27,116.27,238600001.0
2006-09-26 03:05:00,116.258,116.282,116.245,116.278,238999999.0
2006-09-26 03:06:00,116.268,116.291,116.268,116.291,124399997.0
2006-09-26 03:07:00,116.295,116.314,116.295,116.314,303000003.0
2006-09-26 03:08:00,116.325,116.329,116.308,116.324,296000005.0
2006-09-26 03:09:00,116.33,116.338,116.329,116.336,231200002.0
2006-09-26 03:10:00,116.33,116.355,116.324,116.355,137700002.0
2006-09-26 03:11:00,116.343,116.353,116.327,116.341,243700003.0
2006-09-26 03:12:00,116.339,116.342,116.337,116.342,85100002.0
2006-09-26 03:13:00,116.353,116.353,116.342,116.347,369399998.0
2006-09-26 03:14:00,116.325,116.347,116.315,116.34,378300004.0
2006-09-26 03:15:00,116.344,116.344,116.335,116.336,220199997.0
2006-09-26 03:16:00,116.333,116.344,116.306,116.32,294899996.0
2006-09-26 03:17:00,116.343,116.359,116.331,116.331,279500004.0
2006-09-26 03:18:00,116.325,116.334,116.302,116.314,317900005.0
2006-09-26 03:19:00,116.323,116.33,116.304,116.33,189500001.0
2006-09-26 03:20:00,116.332,116.332,116.296,116.316,331200002.0
2006-09-26 03:21:00,116.303,116.334,116.299,116.334,185899999.0
2006-09-26 03:22:00,116.325,116.325,116.296,116.303,196199998.0
2006-09-26 03:23:00,116.31,116.313,116.296,116.306,207100000.0
2006-09-26 03:24:00,116.318,116.341,116.312,116.327,382700000.0
2006-09-26 03:25:00,116.312,116.323,116.284,116.284,235299995.0
2006-09-26 03:26:00,116.296,116.303,116.287,116.297,179500001.0
2006-09-26 03:27:00,116.304,116.304,116.295,116.303,235000000.0
2006-09-26 03:28:00,116.301,116.301,116.275,116.285,259400000.0
2006-09-26 03:29:00,116.3,116.305,116.282,116.297,157899999.0
2006-09-26 03:30:00,116.3,116.315,116.299,116.312,309799997.0
2006-09-26 03:31:00,116.315,116.322,116.296,116.322,292800000.0
2006-09-26 03:32:00,116.323,116.344,116.317,116.332,173200004.0
2006-09-26 03:33:00,116.335,116.351,116.31,116.31,360299995.0
2006-09-26 03:34:00,116.32,116.338,116.307,116.333,241000002.0
2006-09-26 03:35:00,116.33,116.34,116.322,116.335,246499993.0
2006-09-26 03:36:00,116.35,116.354,116.313,116.321,352899997.0
2006-09-26 03:37:00,116.323,116.333,116.314,116.328,343600005.0
2006-09-26 03:38:00,116.328,116.347,116.313,116.341,282799998.0
2006-09-26 03:39:00,116.322,116.325,116.317,116.325,188599999.0
2006-09-26 03:40:00,116.33,116.35,116.33,116.337,315600001.0
2006-09-26 03:41:00,116.335,116.34,116.315,116.34,316699996.0
2006-09-26 03:42:00,116.327,116.332,116.317,116.332,243099999.0
2006-09-26 03:43:00,116.33,116.334,116.325,116.334,263699998.0
2006-09-26 03:44:00,116.339,116.339,116.313,116.339,177100002.0
2006-09-26 03:45:00,116.335,116.359,116.314,116.356,248200004.0
2006-09-26 03:46:00,116.347,116.353,116.343,116.343,242500001.0
2006-09-26 03:47:00,116.34,116.352,116.33,116.33,202800001.0
2006-09-26 03:48:00,116.343,116.356,116.321,116.354,168299999.0
2006-09-26 03:49:00,116.345,116.348,116.331,116.342,165800003.0
2006-09-26 03:50:00,116.33,116.346,116.312,116.346,376599995.0
2006-09-26 03:51:00,116.35,116.356,116.325,116.329,272200000.0
2006-09-26 03:52:00,116.36,116.36,116.34,116.354,458099999.0
2006-09-26 03:53:00,116.362,116.363,116.324,116.324,141000003.0
2006-09-26 03:54:00,116.343,116.346,116.336,116.346,125600000.0
2006-09-26 03:55:00,116.333,116.351,116.321,116.35,164599998.0
2006-09-26 03:56:00,116.334,116.339,116.31,116.339,207200003.0
2006-09-26 03:57:00,116.337,116.345,116.307,116.326,166300000.0
2006-09-26 03:58:00,116.33,116.34,116.317,116.324,150800000.0
2006-09-26 03:59:00,116.318,116.318,116.292,116.302,381699999.0
2006-09-26 04:00:00,116.306,116.321,116.306,116.321,174000000.0
2006-09-26 04:01:00,116.306,116.314,116.278,116.314,394100006.0
2006-09-26 04:02:00,116.328,116.329,116.297,116.305,395899998.0
2006-09-26 04:03:00,116.298,116.328,116.298,116.315,378599998.0
2006-09-26 04:04:00,116.319,116.33,116.317,116.325,277300002.0
2006-09-26 04:05:00,116.315,116.331,116.3,116.319,335299995.0
2006-09-26 04:06:00,116.327,116.329,116.283,116.304,323200002.0
2006-09-26 04:07:00,116.296,116.328,116.28,116.311,303799997.0
2006-09-26 04:08:00,116.317,116.327,116.299,116.318,218699997.0
2006-09-26 04:09:00,116.32,116.337,116.315,116.328,126700000.0
2006-09-26 04:10:00,116.335,116.338,116.308,116.32,351300004.0
2006-09-26 04:11:00,116.328,116.328,116.321,116.321,184199998.0
2006-09-26 04:12:00,116.328,116.335,116.328,116.33,129900003.0
2006-09-26 04:13:00,116.315,116.319,116.296,116.311,258400002.0
2006-09-26 04:14:00,116.313,116.332,116.294,116.328,205499994.0
2006-09-26 04:15:00,116.33,116.331,116.311,116.331,247400002.0
2006-09-26 04:16:00,116.335,116.341,116.293,116.329,456000003.0
2006-09-26 04:17:00,116.335,116.343,116.312,116.334,144599997.0
2006-09-26 04:18:00,116.324,116.33,116.306,116.33,234900004.0
2006-09-26 04:19:00,116.333,116.342,116.322,116.342,327599994.0
2006-09-26 04:20:00,116.336,116.338,116.32,116.323,285100001.0
2006-09-26 04:21:00,116.326,116.326,116.324,116.324,78299998.0
2006-09-26 04:22:00,116.315,116.332,116.298,116.321,240899998.0
2006-09-26 04:23:00,116.312,116.329,116.299,116.325,278400003.0
2006-09-26 04:24:00,116.317,116.335,116.301,116.335,285800000.0
2006-09-26 04:25:00,116.317,116.329,116.305,116.329,276499999.0
2006-09-26 04:26:00,116.328,116.335,116.32,116.326,443299999.0
2006-09-26 04:27:00,116.32,116.335,116.306,116.31,219800001.0
2006-09-26 04:28:00,116.335,116.339,116.311,116.314,210300000.0
2006-09-26 04:29:00,116.333,116.344,116.32,116.338,310900003.0
2006-09-26 04:30:00,116.327,116.345,116.312,116.34,287399998.0
2006-09-26 04:31:00,116.33,116.348,116.318,116.348,188300000.0
2006-09-26 04:32:00,116.355,116.363,116.33,116.335,225900000.0
2006-09-26 04:33:00,116.33,116.344,116.325,116.331,193299997.0
2006-09-26 04:34:00,116.339,116.351,116.339,116.345,270699997.0
2006-09-26 04:35:00,116.348,116.35,116.316,116.325,456900008.0
2006-09-26 04:36:00,116.337,116.345,116.335,116.345,152299999.0
2006-09-26 04:37:00,116.34,116.348,116.338,116.346,194900003.0
2006-09-26 04:38:00,116.36,116.362,116.343,116.352,245500000.0
2006-09-26 04:39:00,116.358,116.358,116.347,116.35,161699998.0
2006-09-26 04:40:00,116.358,116.358,116.325,116.335,277199996.0
2006-09-26 04:41:00,116.346,116.361,116.346,116.352,139199995.0
2006-09-26 04:42:00,116.351,116.357,116.34,116.353,162699997.0
2006-09-26 04:43:00,116.355,116.371,116.333,116.337,456300002.0
2006-09-26 04:44:00,116.355,116.362,116.353,116.358,329200001.0
2006-09-26 04:45:00,116.358,116.377,116.339,116.376,162200004.0
2006-09-26 04:46:00,116.363,116.363,116.347,116.349,117699998.0
2006-09-26 04:47:00,116.348,116.369,116.335,116.361,260200002.0
2006-09-26 04:48:00,116.348,116.372,116.34,116.367,262200005.0
2006-09-26 04:49:00,116.37,116.374,116.344,116.368,390499994.0
2006-09-26 04:50:00,116.36,116.371,116.36,116.367,285200002.0
2006-09-26 04:51:00,116.368,116.368,116.362,116.368,99800000.0
2006-09-26 04:52:00,116.371,116.372,116.365,116.365,147500000.0
2006-09-26 04:53:00,116.378,116.378,116.356,116.361,186499999.0
2006-09-26 04:54:00,116.375,116.375,116.368,116.375,246500004.0
2006-09-26 04:55:00,116.365,116.365,116.341,116.346,185600000.0
2006-09-26 04:56:00,116.371,116.381,116.339,116.339,299800001.0
2006-09-26 04:57:00,116.36,116.389,116.357,116.389,352299999.0
2006-09-26 04:58:00,116.375,116.396,116.368,116.388,540300003.0
2006-09-26 04:59:00,116.36,116.392,116.36,116.368,224999998.0
2006-09-26 05:00:00,116.382,116.387,116.353,116.379,279800001.0
2006-09-26 05:01:00,116.385,116.393,116.351,116.373,416800003.0
2006-09-26 05:02:00,116.388,116.403,116.388,116.403,86700001.0
2006-09-26 05:03:00,116.392,116.405,116.39,116.405,176100004.0
2006-09-26 05:04:00,116.422,116.427,116.413,116.418,212500002.0
2006-09-26 05:05:00,116.419,116.42,116.404,116.42,308200000.0
2006-09-26 05:06:00,116.423,116.423,116.404,116.413,302200000.0
2006-09-26 05:07:00,116.423,116.423,116.417,116.418,155699999.0
2006-09-26 05:08:00,116.416,116.42,116.411,116.413,191399999.0
2006-09-26 05:09:00,116.402,116.425,116.4,116.416,143400001.0
2006-09-26 05:10:00,116.408,116.427,116.4,116.423,112800003.0
2006-09-26 05:11:00,116.413,116.428,116.402,116.428,77499999.0
2006-09-26 05:12:00,116.413,116.442,116.41,116.428,176399999.0
2006-09-26 05:13:00,116.419,116.419,116.394,116.419,264399998.0
2006-09-26 05:14:00,116.42,116.445,116.416,116.42,265100000.0
2006-09-26 05:15:00,116.416,116.43,116.414,116.43,239699997.0
2006-09-26 05:16:00,116.425,116.425,116.386,116.421,335800000.0
2006-09-26 05:17:00,116.422,116.431,116.399,116.428,189299997.0
2006-09-26 05:18:00,116.422,116.43,116.422,116.43,136099999.0
2006-09-26 05:19:00,116.42,116.451,116.42,116.42,186999999.0
2006-09-26 05:20:00,116.448,116.448,116.433,116.441,136500000.0
2006-09-26 05:21:00,116.445,116.446,116.435,116.445,266299996.0
2006-09-26 05:22:00,116.439,116.458,116.439,116.454,173599998.0
2006-09-26 05:23:00,116.457,116.465,116.448,116.458,284000001.0
2006-09-26 05:24:00,116.452,116.482,116.442,116.476,218300000.0
2006-09-26 05:25:00,116.475,116.501,116.475,116.5,305099999.0
2006-09-26 05:26:00,116.489,116.51,116.485,116.485,202000002.0
2006-09-26 05:27:00,116.475,116.487,116.462,116.487,298899999.0
2006-09-26 05:28:00,116.482,116.493,116.482,116.493,144100000.0
2006-09-26 05:29:00,116.5,116.504,116.472,116.494,325000001.0
2006-09-26 05:30:00,116.491,116.497,116.472,116.497,221099999.0
2006-09-26 05:31:00,116.493,116.502,116.484,116.49,316900005.0
2006-09-26 05:32:00,116.492,116.504,116.473,116.492,170600001.0
2006-09-26 05:33:00,116.488,116.502,116.478,116.497,122400000.0
2006-09-26 05:34:00,116.48,116.51,116.466,116.466,214999998.0
2006-09-26 05:35:00,116.478,116.493,116.462,116.469,388899993.0
2006-09-26 05:36:00,116.467,116.467,116.451,116.451,124799999.0
2006-09-26 05:37:00,116.45,116.46,116.45,116.455,157299997.0
2006-09-26 05:38:00,116.45,116.458,116.438,116.457,209000002.0
2006-09-26 05:39:00,116.455,116.46,116.439,116.449,424000006.0
2006-09-26 05:40:00,116.465,116.473,116.429,116.434,295200005.0
2006-09-26 05:41:00,116.462,116.462,116.434,116.434,149500002.0
2006-09-26 05:42:00,116.429,116.441,116.424,116.439,328099998.0
2006-09-26 05:43:00,116.435,116.443,116.423,116.438,329400000.0
2006-09-26 05:44:00,116.425,116.437,116.419,116.43,134900002.0
2006-09-26 05:45:00,116.445,116.455,116.405,116.414,226499994.0
2006-09-26 05:46:00,116.44,116.444,116.434,116.437,219500002.0
2006-09-26 05:47:00,116.435,116.435,116.421,116.434,226299992.0
2006-09-26 05:48:00,116.428,116.452,116.42,116.428,332900000.0
2006-09-26 05:49:00,116.421,116.442,116.399,116.402,316500008.0
2006-09-26 05:50:00,116.41,116.433,116.391,116.411,311700002.0
2006-09-26 05:51:00,116.432,116.433,116.428,116.433,206700005.0
2006-09-26 05:52:00,116.43,116.43,116.419,116.419,215099998.0
2006-09-26 05:53:00,116.427,116.427,116.399,116.41,293200001.0
2006-09-26 05:54:00,116.411,116.445,116.387,116.445,271000003.0
2006-09-26 05:55:00,116.422,116.441,116.415,116.437,280800000.0
2006-09-26 05:56:00,116.432,116.432,116.415,116.417,213599999.0
2006-09-26 05:57:00,116.395,116.438,116.392,116.438,154699997.0
2006-09-26 05:58:00,116.447,116.447,116.407,116.408,224299999.0
2006-09-26 05:59:00,116.427,116.44,116.402,116.404,185800000.0
2006-09-26 06:00:00,116.41,116.433,116.401,116.41,262900007.0
2006-09-26 06:01:00,116.418,116.431,116.405,116.422,171600001.0
2006-09-26 06:02:00,116.428,116.452,116.428,116.452,262500007.0
2006-09-26 06:03:00,116.443,116.449,116.418,116.431,290299997.0
2006-09-26 06:04:00,116.445,116.453,116.433,116.442,184900000.0
2006-09-26 06:05:00,116.448,116.448,116.429,116.44,243400000.0
2006-09-26 06:06:00,116.44,116.45,116.432,116.45,272899992.0
2006-09-26 06:07:00,116.425,116.466,116.425,116.433,295299999.0
2006-09-26 06:08:00,116.423,116.463,116.414,116.46,239400000.0
2006-09-26 06:09:00,116.462,116.469,116.429,116.437,338099996.0
2006-09-26 06:10:00,116.459,116.467,116.438,116.45,236699998.0
2006-09-26 06:11:00,116.455,116.475,116.435,116.454,382800002.0
2006-09-26 06:12:00,116.448,116.466,116.44,116.451,348699989.0
2006-09-26 06:13:00,116.469,116.479,116.457,116.471,179600002.0
2006-09-26 06:14:00,116.465,116.492,116.458,116.475,371600002.0
2006-09-26 06:15:00,116.469,116.471,116.462,116.462,187200003.0
2006-09-26 06:16:00,116.48,116.48,116.459,116.469,163999999.0
2006-09-26 06:17:00,116.467,116.49,116.464,116.481,305200001.0
2006-09-26 06:18:00,116.448,116.476,116.447,116.476,217300003.0
2006-09-26 06:19:00,116.485,116.496,116.477,116.477,190399999.0
2006-09-26 06:20:00,116.478,116.49,116.478,116.487,242199995.0
2006-09-26 06:21:00,116.478,116.5,116.472,116.5,323600006.0
2006-09-26 06:22:00,116.495,116.502,116.477,116.483,175499996.0
2006-09-26 06:23:00,116.5,116.508,116.487,116.506,220500004.0
2006-09-26 06:24:00,116.513,116.526,116.498,116.518,365200003.0
2006-09-26 06:25:00,116.51,116.517,116.498,116.509,510300008.0
2006-09-26 06:26:00,116.493,116.511,116.491,116.502,322399997.0
2006-09-26 06:27:00,116.512,116.52,116.481,116.497,204299995.0
2006-09-26 06:28:00,116.488,116.51,116.471,116.479,299100001.0
2006-09-26 06:29:00,116.49,116.512,116.476,116.512,266599994.0
2006-09-26 06:30:00,116.497,116.502,116.494,116.502,243100000.0
2006-09-26 06:31:00,116.475,116.515,116.475,116.506,220900003.0
2006-09-26 06:32:00,116.49,116.493,116.465,116.488,183500003.0
2006-09-26 06:33:00,116.498,116.502,116.494,116.5,303899997.0
2006-09-26 06:34:00,116.487,116.501,116.487,116.491,317199997.0
2006-09-26 06:35:00,116.511,116.52,116.49,116.495,244500003.0
2006-09-26 06:36:00,116.483,116.498,116.475,116.481,230299997.0
2006-09-26 06:37:00,116.457,116.511,116.457,116.511,206499999.0
2006-09-26 06:38:00,116.528,116.529,116.483,116.501,171600002.0
2006-09-26 06:39:00,116.497,116.512,116.497,116.5,236300001.0
2006-09-26 06:40:00,116.495,116.495,116.472,116.488,196199993.0
2006-09-26 06:41:00,116.485,116.509,116.474,116.503,274699997.0
2006-09-26 06:42:00,116.497,116.497,116.486,116.488,432699995.0
2006-09-26 06:43:00,116.48,116.48,116.47,116.47,183799999.0
2006-09-26 06:44:00,116.482,116.485,116.441,116.451,262799994.0
2006-09-26 06:45:00,116.455,116.492,116.45,116.478,207999998.0
2006-09-26 06:46:00,116.473,116.483,116.455,116.468,213899999.0
2006-09-26 06:47:00,116.459,116.483,116.453,116.456,147999998.0
2006-09-26 06:48:00,116.447,116.484,116.447,116.473,161499995.0
2006-09-26 06:49:00,116.448,116.454,116.427,116.454,105099999.0
2006-09-26 06:50:00,116.47,116.47,116.441,116.449,151899998.0
2006-09-26 06:51:00,116.472,116.474,116.427,116.427,224100006.0
2006-09-26 06:52:00,116.462,116.462,116.428,116.435,317699998.0
2006-09-26 06:53:00,116.435,116.466,116.434,116.45,217800000.0
2006-09-26 06:54:00,116.46,116.464,116.442,116.457,111800000.0
2006-09-26 06:55:00,116.457,116.471,116.442,116.463,272900000.0
2006-09-26 06:56:00,116.458,116.458,116.438,116.447,173600003.0
2006-09-26 06:57:00,116.462,116.469,116.431,116.44,225800000.0
2006-09-26 06:58:00,116.444,116.449,116.434,116.444,69899998.0
2006-09-26 06:59:00,116.462,116.462,116.43,116.44,324999998.0
2006-09-26 07:00:00,116.428,116.452,116.416,116.432,292200002.0
2006-09-26 07:01:00,116.41,116.456,116.405,116.456,297999999.0
2006-09-26 07:02:00,116.45,116.453,116.413,116.417,254499998.0
2006-09-26 07:03:00,116.438,116.455,116.418,116.418,273399999.0
2006-09-26 07:04:00,116.443,116.455,116.439,116.455,250800002.0
2006-09-26 07:05:00,116.455,116.464,116.437,116.46,262600006.0
2006-09-26 07:06:00,116.45,116.485,116.445,116.464,182699999.0
2006-09-26 07:07:00,116.465,116.481,116.444,116.464,246500005.0
2006-09-26 07:08:00,116.452,116.473,116.435,116.442,268200002.0
2006-09-26 07:09:00,116.482,116.487,116.45,116.464,208800005.0
2006-09-26 07:10:00,116.47,116.479,116.453,116.453,127400002.0
2006-09-26 07:11:00,116.452,116.469,116.431,116.469,228800002.0
2006-09-26 07:12:00,116.448,116.482,116.443,116.473,372400003.0
2006-09-26 07:13:00,116.474,116.487,116.445,116.445,341900001.0
2006-09-26 07:14:00,116.464,116.471,116.463,116.47,224200000.0
2006-09-26 07:15:00,116.482,116.482,116.443,116.464,252199998.0
2006-09-26 07:16:00,116.465,116.488,116.459,116.463,324700003.0
2006-09-26 07:17:00,116.467,116.47,116.45,116.458,229099999.0
2006-09-26 07:18:00,116.46,116.481,116.451,116.464,210200001.0
2006-09-26 07:19:00,116.463,116.477,116.445,116.477,204800002.0
2006-09-26 07:20:00,116.465,116.491,116.454,116.488,291500002.0
2006-09-26 07:21:00,116.483,116.486,116.44,116.472,331900001.0
2006-09-26 07:22:00,116.472,116.477,116.472,116.473,189599998.0
2006-09-26 07:23:00,116.473,116.476,116.446,116.454,174000001.0
2006-09-26 07:24:00,116.45,116.477,116.446,116.446,373999993.0
2006-09-26 07:25:00,116.471,116.505,116.468,116.505,246900002.0
2006-09-26 07:26:00,116.482,116.49,116.482,116.482,247900006.0
2006-09-26 07:27:00,116.502,116.509,116.47,116.476,262500002.0
2006-09-26 07:28:00,116.493,116.506,116.47,116.506,246599998.0
2006-09-26 07:29:00,116.502,116.502,116.459,116.48,171999997.0
2006-09-26 07:30:00,116.468,116.504,116.46,116.483,127999998.0
2006-09-26 07:31:00,116.493,116.493,116.482,116.486,162100001.0
2006-09-26 07:32:00,116.49,116.5,116.469,116.47,387199999.0
2006-09-26 07:33:00,116.495,116.5,116.478,116.482,140300000.0
2006-09-26 07:34:00,116.482,116.494,116.444,116.47,268700001.0
2006-09-26 07:35:00,116.462,116.482,116.449,116.458,356599997.0
2006-09-26 07:36:00,116.483,116.49,116.48,116.486,98700001.0
2006-09-26 07:37:00,116.47,116.499,116.456,116.499,193800000.0
2006-09-26 07:38:00,116.5,116.506,116.483,116.506,119799999.0
2006-09-26 07:39:00,116.492,116.518,116.479,116.518,272699996.0
2006-09-26 07:40:00,116.492,116.495,116.465,116.465,330399995.0
2006-09-26 07:41:00,116.482,116.49,116.468,116.479,136700001.0
2006-09-26 07:42:00,116.47,116.506,116.462,116.499,239599994.0
2006-09-26 07:43:00,116.495,116.495,116.471,116.483,139300002.0
2006-09-26 07:44:00,116.487,116.514,116.462,116.462,326900007.0
2006-09-26 07:45:00,116.497,116.51,116.462,116.494,340399992.0
2006-09-26 07:46:00,116.502,116.525,116.5,116.525,215799996.0
2006-09-26 07:47:00,116.523,116.541,116.523,116.531,283499999.0
2006-09-26 07:48:00,116.527,116.532,116.51,116.522,234600004.0
2006-09-26 07:49:00,116.523,116.526,116.503,116.517,264599995.0
2006-09-26 07:50:00,116.498,116.533,116.498,116.526,106899999.0
2006-09-26 07:51:00,116.513,116.527,116.504,116.522,418599993.0
2006-09-26 07:52:00,116.525,116.526,116.495,116.507,220499999.0
2006-09-26 07:53:00,116.508,116.53,116.498,116.503,266699996.0
2006-09-26 07:54:00,116.5,116.513,116.49,116.496,261600001.0
2006-09-26 07:55:00,116.51,116.514,116.498,116.5,416800001.0
2006-09-26 07:56:00,116.509,116.51,116.499,116.507,192300001.0
2006-09-26 07:57:00,116.488,116.507,116.466,116.471,218300001.0
2006-09-26 07:58:00,116.509,116.512,116.472,116.489,256700000.0
2006-09-26 07:59:00,116.493,116.493,116.482,116.484,214300002.0
2006-09-26 08:00:00,116.481,116.492,116.468,116.492,285500001.0
2006-09-26 08:01:00,116.492,116.495,116.443,116.467,371099999.0
2006-09-26 08:02:00,116.5,116.505,116.5,116.503,126799999.0
2006-09-26 08:03:00,116.493,116.516,116.488,116.516,208400003.0
2006-09-26 08:04:00,116.518,116.537,116.504,116.531,348600001.0
2006-09-26 08:05:00,116.539,116.539,116.526,116.532,226300001.0
2006-09-26 08:06:00,116.523,116.546,116.509,116.537,307900003.0
2006-09-26 08:07:00,116.542,116.542,116.508,116.536,246599997.0
2006-09-26 08:08:00,116.542,116.558,116.526,116.554,207100001.0
2006-09-26 08:09:00,116.55,116.558,116.543,116.558,197800001.0
2006-09-26 08:10:00,116.555,116.559,116.534,116.552,237800000.0
2006-09-26 08:11:00,116.562,116.566,116.526,116.538,269900003.0
2006-09-26 08:12:00,116.54,116.547,116.527,116.537,211400003.0
2006-09-26 08:13:00,116.528,116.529,116.512,116.515,264599996.0
2006-09-26 08:14:00,116.508,116.508,116.485,116.485,217500001.0
2006-09-26 08:15:00,116.475,116.482,116.454,116.461,236699997.0
2006-09-26 08:16:00,116.459,116.459,116.425,116.425,210300000.0
2006-09-26 08:17:00,116.407,116.418,116.398,116.418,390499996.0
2006-09-26 08:18:00,116.412,116.434,116.394,116.434,315500004.0
2006-09-26 08:19:00,116.443,116.448,116.396,116.428,158400000.0
2006-09-26 08:20:00,116.442,116.445,116.434,116.434,135200003.0
2006-09-26 08:21:00,116.427,116.427,116.414,116.423,124400001.0
2006-09-26 08:22:00,116.398,116.433,116.397,116.426,275500001.0
2006-09-26 08:23:00,116.41,116.42,116.402,116.417,176200001.0
2006-09-26 08:24:00,116.424,116.449,116.424,116.44,357800000.0
2006-09-26 08:25:00,116.431,116.451,116.411,116.451,289800002.0
2006-09-26 08:26:00,116.462,116.468,116.445,116.445,183699993.0
2006-09-26 08:27:00,116.447,116.455,116.436,116.45,321300002.0
2006-09-26 08:28:00,116.425,116.455,116.421,116.455,174600002.0
2006-09-26 08:29:00,116.448,116.46,116.435,116.446,298799996.0
2006-09-26 08:30:00,116.432,116.442,116.426,116.442,198800001.0
2006-09-26 08:31:00,116.438,116.438,116.401,116.41,299699998.0
2006-09-26 08:32:00,116.429,116.448,116.421,116.446,254099996.0
2006-09-26 08:33:00,116.467,116.467,116.402,116.413,182399999.0
2006-09-26 08:34:00,116.423,116.423,116.38,116.419,268800001.0
2006-09-26 08:35:00,116.418,116.421,116.409,116.419,257200001.0
2006-09-26 08:36:00,116.416,116.417,116.407,116.411,281900006.0
2006-09-26 08:37:00,116.412,116.412,116.385,116.385,128200000.0
2006-09-26 08:38:00,116.378,116.378,116.366,116.366,110499998.0
2006-09-26 08:39:00,116.356,116.356,116.345,116.345,95999999.0
2006-09-26 08:40:00,116.353,116.376,116.326,116.376,267600000.0
2006-09-26 08:41:00,116.385,116.398,116.37,116.396,157100001.0
2006-09-26 08:42:00,116.388,116.388,116.352,116.356,175300005.0
2006-09-26 08:43:00,116.364,116.37,116.359,116.359,115599999.0
2006-09-26 08:44:00,116.36,116.374,116.358,116.364,245899998.0
2006-09-26 08:45:00,116.37,116.375,116.365,116.375,406500003.0
2006-09-26 08:46:00,116.365,116.38,116.35,116.353,196600000.0
2006-09-26 08:47:00,116.368,116.372,116.361,116.361,298700005.0
2006-09-26 08:48:00,116.357,116.369,116.357,116.366,148800000.0
2006-09-26 08:49:00,116.371,116.401,116.371,116.388,131100001.0
2006-09-26 08:50:00,116.394,116.412,116.394,116.408,180599998.0
2006-09-26 08:51:00,116.414,116.414,116.381,116.405,305800003.0
2006-09-26 08:52:00,116.41,116.41,116.375,116.375,391200003.0
2006-09-26 08:53:00,116.365,116.373,116.362,116.365,245900005.0
2006-09-26 08:54:00,116.372,116.385,116.367,116.38,425299998.0
2006-09-26 08:55:00,116.367,116.378,116.361,116.365,153199999.0
2006-09-26 08:56:00,116.352,116.371,116.344,116.354,462500000.0
2006-09-26 08:57:00,116.361,116.367,116.354,116.357,223600003.0
2006-09-26 08:58:00,116.363,116.369,116.336,116.342,268800003.0
2006-09-26 08:59:00,116.339,116.347,116.33,116.334,150600000.0
2006-09-26 09:00:00,116.33,116.33,116.287,116.287,417899999.0
2006-09-26 09:01:00,116.292,116.3,116.289,116.297,318200004.0
2006-09-26 09:02:00,116.293,116.302,116.291,116.302,86399997.0
2006-09-26 09:03:00,116.313,116.323,116.313,116.318,134999998.0
2006-09-26 09:04:00,116.321,116.321,116.309,116.31,390900002.0
2006-09-26 09:05:00,116.328,116.329,116.287,116.295,269399998.0
2006-09-26 09:06:00,116.289,116.292,116.283,116.288,163800001.0
2006-09-26 09:07:00,116.282,116.282,116.269,116.27,169900004.0
2006-09-26 09:08:00,116.276,116.29,116.267,116.29,182400001.0
2006-09-26 09:09:00,116.299,116.299,116.266,116.296,289499997.0
2006-09-26 09:10:00,116.301,116.34,116.301,116.34,284800004.0
2006-09-26 09:11:00,116.364,116.395,116.35,116.395,326700000.0
2006-09-26 09:12:00,116.388,116.401,116.379,116.388,357600008.0
2006-09-26 09:13:00,116.365,116.366,116.356,116.366,189300001.0
2006-09-26 09:14:00,116.361,116.373,116.349,116.373,329000001.0
2006-09-26 09:15:00,116.371,116.371,116.349,116.355,223500001.0
2006-09-26 09:16:00,116.362,116.366,116.36,116.36,159399999.0
2006-09-26 09:17:00,116.363,116.37,116.34,116.366,253500002.0
2006-09-26 09:18:00,116.37,116.37,116.322,116.35,186599997.0
2006-09-26 09:19:00,116.357,116.357,116.342,116.342,210400001.0
2006-09-26 09:20:00,116.345,116.353,116.295,116.336,197100000.0
2006-09-26 09:21:00,116.347,116.347,116.318,116.325,265300002.0
2006-09-26 09:22:00,116.318,116.333,116.303,116.325,344799999.0
2006-09-26 09:23:00,116.338,116.353,116.336,116.353,175200001.0
2006-09-26 09:24:00,116.343,116.366,116.338,116.347,418399995.0
2006-09-26 09:25:00,116.375,116.38,116.361,116.367,263800004.0
2006-09-26 09:26:00,116.379,116.384,116.375,116.375,274699997.0
2006-09-26 09:27:00,116.382,116.389,116.355,116.357,259199999.0
2006-09-26 09:28:00,116.376,116.387,116.364,116.373,275499999.0
2006-09-26 09:29:00,116.379,116.388,116.379,116.382,60600000.0
2006-09-26 09:30:00,116.394,116.394,116.334,116.361,125700000.0
2006-09-26 09:31:00,116.386,116.393,116.383,116.387,142400000.0
2006-09-26 09:32:00,116.388,116.391,116.377,116.391,145900004.0
2006-09-26 09:33:00,116.386,116.387,116.364,116.374,284800002.0
2006-09-26 09:34:00,116.355,116.355,116.322,116.327,267800001.0
2006-09-26 09:35:00,116.343,116.343,116.323,116.327,260200003.0
2006-09-26 09:36:00,116.313,116.329,116.271,116.329,179900001.0
2006-09-26 09:37:00,116.348,116.348,116.307,116.329,211100001.0
2006-09-26 09:38:00,116.341,116.352,116.335,116.352,460300003.0
2006-09-26 09:39:00,116.34,116.34,116.286,116.294,256400000.0
2006-09-26 09:40:00,116.283,116.332,116.268,116.332,284099996.0
2006-09-26 09:41:00,116.33,116.333,116.322,116.333,340299995.0
2006-09-26 09:42:00,116.325,116.332,116.31,116.332,86999998.0
2006-09-26 09:43:00,116.335,116.343,116.312,116.343,271800000.0
2006-09-26 09:44:00,116.335,116.335,116.311,116.332,74799997.0
2006-09-26 09:45:00,116.331,116.336,116.313,116.336,179400002.0
2006-09-26 09:46:00,116.318,116.341,116.294,116.339,186899994.0
2006-09-26 09:47:00,116.342,116.351,116.342,116.347,116600000.0
2006-09-26 09:48:00,116.328,116.356,116.315,116.355,247499996.0
2006-09-26 09:49:00,116.337,116.337,116.319,116.335,311000002.0
2006-09-26 09:50:00,116.348,116.353,116.293,116.318,195600000.0
2006-09-26 09:51:00,116.342,116.342,116.291,116.303,209099998.0
2006-09-26 09:52:00,116.328,116.338,116.312,116.338,331800004.0
2006-09-26 09:53:00,116.322,116.333,116.32,116.333,116899999.0
2006-09-26 09:54:00,116.337,116.34,116.334,116.334,250300001.0
2006-09-26 09:55:00,116.34,116.363,116.335,116.363,102100002.0
2006-09-26 09:56:00,116.357,116.372,116.338,116.349,343600007.0
2006-09-26 09:57:00,116.351,116.38,116.351,116.38,172200004.0
2006-09-26 09:58:00,116.387,116.392,116.383,116.39,234800003.0
2006-09-26 09:59:00,116.389,116.399,116.389,116.392,197200000.0
2006-09-26 10:00:00,116.397,116.408,116.372,116.381,308700004.0
2006-09-26 10:01:00,116.391,116.404,116.386,116.399,84600002.0
2006-09-26 10:02:00,116.393,116.415,116.383,116.415,353199998.0
2006-09-26 10:03:00,116.412,116.432,116.41,116.422,250599994.0
2006-09-26 10:04:00,116.412,116.412,116.366,116.366,193299997.0
2006-09-26 10:05:00,116.363,116.363,116.351,116.353,133700003.0
2006-09-26 10:06:00,116.344,116.36,116.331,116.36,143299995.0
2006-09-26 10:07:00,116.361,116.361,116.342,116.354,297599996.0
2006-09-26 10:08:00,116.34,116.351,116.328,116.34,212299995.0
2006-09-26 10:09:00,116.338,116.396,116.327,116.361,224499997.0
2006-09-26 10:10:00,116.36,116.364,116.342,116.36,314800002.0
2006-09-26 10:11:00,116.373,116.38,116.372,116.372,137899995.0
2006-09-26 10:12:00,116.385,116.414,116.385,116.408,169700001.0
2006-09-26 10:13:00,116.415,116.421,116.414,116.421,111000001.0
2006-09-26 10:14:00,116.429,116.475,116.429,116.475,261899994.0
2006-09-26 10:15:00,116.478,116.479,116.443,116.445,270300006.0
2006-09-26 10:16:00,116.438,116.448,116.438,116.44,255600005.0
2006-09-26 10:17:00,116.437,116.468,116.433,116.468,165800002.0
2006-09-26 10:18:00,116.465,116.481,116.445,116.453,267600001.0
2006-09-26 10:19:00,116.461,116.466,116.455,116.456,219299998.0
2006-09-26 10:20:00,116.458,116.467,116.449,116.467,231499997.0
2006-09-26 10:21:00,116.462,116.462,116.455,116.455,78900003.0
2006-09-26 10:22:00,116.457,116.457,116.415,116.445,302600005.0
2006-09-26 10:23:00,116.443,116.453,116.434,116.453,104400002.0
2006-09-26 10:24:00,116.44,116.465,116.434,116.458,287900005.0
2006-09-26 10:25:00,116.46,116.466,116.454,116.457,238200002.0
2006-09-26 10:26:00,116.448,116.452,116.438,116.452,331500001.0
2006-09-26 10:27:00,116.439,116.439,116.439,116.439,102900002.0
2006-09-26 10:28:00,116.433,116.433,116.396,116.425,229200001.0
2006-09-26 10:29:00,116.422,116.425,116.401,116.423,339099993.0
2006-09-26 10:30:00,116.431,116.431,116.407,116.407,182000001.0
2006-09-26 10:31:00,116.403,116.408,116.391,116.407,103000001.0
2006-09-26 10:32:00,116.398,116.403,116.372,116.389,291599999.0
2006-09-26 10:33:00,116.385,116.421,116.368,116.401,242600001.0
2006-09-26 10:34:00,116.403,116.409,116.402,116.408,215000001.0
2006-09-26 10:35:00,116.408,116.437,116.408,116.437,134399998.0
2006-09-26 10:36:00,116.443,116.446,116.413,116.438,360099996.0
2006-09-26 10:37:00,116.435,116.45,116.419,116.45,239100001.0
2006-09-26 10:38:00,116.433,116.463,116.403,116.462,49200000.0
2006-09-26 10:39:00,116.454,116.471,116.448,116.471,227400000.0
2006-09-26 10:40:00,116.469,116.485,116.467,116.485,184599998.0
2006-09-26 10:41:00,116.485,116.485,116.464,116.464,195500000.0
2006-09-26 10:42:00,116.449,116.466,116.434,116.466,260899998.0
2006-09-26 10:43:00,116.449,116.449,116.402,116.449,230200003.0
2006-09-26 10:44:00,116.458,116.476,116.455,116.457,259100003.0
2006-09-26 10:45:00,116.46,116.46,116.41,116.438,224600003.0
2006-09-26 10:46:00,116.43,116.469,116.418,116.469,431000000.0
2006-09-26 10:47:00,116.473,116.477,116.469,116.477,208100002.0
2006-09-26 10:48:00,116.486,116.486,116.431,116.473,312000005.0
2006-09-26 10:49:00,116.484,116.498,116.484,116.495,133799995.0
2006-09-26 10:50:00,116.486,116.494,116.469,116.491,188100002.0
2006-09-26 10:51:00,116.505,116.528,116.505,116.515,204799999.0
2006-09-26 10:52:00,116.51,116.528,116.501,116.525,94300000.0
2006-09-26 10:53:00,116.522,116.538,116.522,116.538,109500004.0
2006-09-26 10:54:00,116.531,116.531,116.509,116.512,332900002.0
2006-09-26 10:55:00,116.516,116.533,116.512,116.521,344199999.0
2006-09-26 10:56:00,116.53,116.547,116.53,116.542,206200004.0
2006-09-26 10:57:00,116.547,116.605,116.547,116.605,315199997.0
2006-09-26 10:58:00,116.601,116.614,116.598,116.602,252200004.0
2006-09-26 10:59:00,116.603,116.607,116.596,116.596,133700003.0
2006-09-26 11:00:00,116.599,116.599,116.574,116.574,336399996.0
2006-09-26 11:01:00,116.573,116.581,116.567,116.567,143100000.0
2006-09-26 11:02:00,116.565,116.565,116.55,116.55,194500001.0
2006-09-26 11:03:00,116.543,116.55,116.537,116.545,348100002.0
2006-09-26 11:04:00,116.55,116.558,116.55,116.557,134400002.0
2006-09-26 11:05:00,116.539,116.56,116.513,116.531,328600002.0
2006-09-26 11:06:00,116.553,116.553,116.544,116.544,281400004.0
2006-09-26 11:07:00,116.54,116.55,116.51,116.536,247999999.0
2006-09-26 11:08:00,116.548,116.56,116.54,116.56,304899994.0
2006-09-26 11:09:00,116.569,116.572,116.563,116.57,243000003.0
2006-09-26 11:10:00,116.57,116.57,116.549,116.549,128400002.0
2006-09-26 11:11:00,116.549,116.556,116.549,116.555,127899996.0
2006-09-26 11:12:00,116.548,116.548,116.505,116.509,465200003.0
2006-09-26 11:13:00,116.483,116.498,116.478,116.494,191799997.0
2006-09-26 11:14:00,116.495,116.505,116.473,116.502,388100003.0
2006-09-26 11:15:00,116.485,116.508,116.471,116.507,313000001.0
2006-09-26 11:16:00,116.499,116.511,116.499,116.503,86800002.0
2006-09-26 11:17:00,116.504,116.506,116.489,116.49,232299999.0
2006-09-26 11:18:00,116.487,116.489,116.465,116.465,191999993.0
2006-09-26 11:19:00,116.468,116.473,116.464,116.468,267800002.0
2006-09-26 11:20:00,116.477,116.477,116.423,116.437,259899999.0
2006-09-26 11:21:00,116.455,116.47,116.429,116.429,64200001.0
2006-09-26 11:22:00,116.465,116.471,116.446,116.457,144200001.0
2006-09-26 11:23:00,116.46,116.478,116.455,116.471,248200000.0
2006-09-26 11:24:00,116.463,116.464,116.444,116.458,320900003.0
2006-09-26 11:25:00,116.456,116.461,116.444,116.448,330899994.0
2006-09-26 11:26:00,116.449,116.457,116.447,116.454,190800004.0
2006-09-26 11:27:00,116.458,116.472,116.44,116.468,234800002.0
2006-09-26 11:28:00,116.453,116.453,116.424,116.432,88999998.0
2006-09-26 11:29:00,116.457,116.465,116.439,116.449,116099998.0
2006-09-26 11:30:00,116.433,116.463,116.43,116.459,320099999.0
2006-09-26 11:31:00,116.463,116.466,116.432,116.443,126100000.0
2006-09-26 11:32:00,116.468,116.469,116.423,116.434,304700004.0
2006-09-26 11:33:00,116.453,116.453,116.431,116.44,301100000.0
2006-09-26 11:34:00,116.458,116.458,116.411,116.432,155700004.0
2006-09-26 11:35:00,116.431,116.431,116.398,116.422,169100000.0
2006-09-26 11:36:00,116.42,116.429,116.377,116.38,285900002.0
2006-09-26 11:37:00,116.429,116.446,116.414,116.427,245800006.0
2006-09-26 11:38:00,116.428,116.444,116.412,116.43,223300001.0
2006-09-26 11:39:00,116.439,116.442,116.412,116.435,280199996.0
2006-09-26 11:40:00,116.443,116.445,116.419,116.445,453000000.0
2006-09-26 11:41:00,116.455,116.46,116.435,116.455,176399999.0
2006-09-26 11:42:00,116.443,116.443,116.408,116.415,385000004.0
2006-09-26 11:43:00,116.445,116.452,116.414,116.414,294799999.0
2006-09-26 11:44:00,116.411,116.411,116.387,116.387,92899998.0
2006-09-26 11:45:00,116.397,116.399,116.364,116.386,319900002.0
2006-09-26 11:46:00,116.378,116.402,116.367,116.402,146000003.0
2006-09-26 11:47:00,116.389,116.389,116.374,116.388,132599999.0
2006-09-26 11:48:00,116.391,116.391,116.367,116.367,143199999.0
2006-09-26 11:49:00,116.377,116.39,116.377,116.378,250500003.0
2006-09-26 11:50:00,116.381,116.419,116.381,116.419,385900001.0
2006-09-26 11:51:00,116.42,116.455,116.42,116.438,357899998.0
2006-09-26 11:52:00,116.44,116.442,116.417,116.424,361000000.0
2006-09-26 11:53:00,116.419,116.425,116.416,116.416,231199996.0
2006-09-26 11:54:00,116.422,116.447,116.422,116.447,222099998.0
2006-09-26 11:55:00,116.459,116.491,116.458,116.491,440000001.0
2006-09-26 11:56:00,116.481,116.491,116.462,116.484,224799998.0
2006-09-26 11:57:00,116.482,116.485,116.436,116.446,391900000.0
2006-09-26 11:58:00,116.453,116.466,116.439,116.46,283599996.0
2006-09-26 11:59:00,116.451,116.461,116.45,116.461,297799995.0
2006-09-26 12:00:00,116.47,116.483,116.47,116.474,256000000.0
2006-09-26 12:01:00,116.477,116.482,116.468,116.476,198199997.0
2006-09-26 12:02:00,116.475,116.481,116.462,116.462,203400006.0
2006-09-26 12:03:00,116.47,116.477,116.468,116.473,196500001.0
2006-09-26 12:04:00,116.476,116.482,116.47,116.47,260300003.0
2006-09-26 12:05:00,116.467,116.473,116.46,116.473,176300002.0
2006-09-26 12:06:00,116.475,116.497,116.472,116.472,325500001.0
2006-09-26 12:07:00,116.455,116.455,116.403,116.413,276199994.0
2006-09-26 12:08:00,116.4,116.427,116.389,116.427,236799999.0
2006-09-26 12:09:00,116.411,116.437,116.4,116.43,423600001.0
2006-09-26 12:10:00,116.435,116.435,116.41,116.421,296899994.0
2006-09-26 12:11:00,116.433,116.433,116.412,116.412,357500003.0
2006-09-26 12:12:00,116.42,116.42,116.401,116.413,181800000.0
2006-09-26 12:13:00,116.411,116.411,116.395,116.4,298599999.0
2006-09-26 12:14:00,116.403,116.405,116.393,116.402,349400002.0
2006-09-26 12:15:00,116.412,116.418,116.41,116.41,170299997.0
2006-09-26 12:16:00,116.413,116.432,116.381,116.388,332600002.0
2006-09-26 12:17:00,116.398,116.425,116.398,116.422,337200006.0
2006-09-26 12:18:00,116.416,116.435,116.416,116.435,171300000.0
2006-09-26 12:19:00,116.43,116.455,116.42,116.421,217900000.0
2006-09-26 12:20:00,116.447,116.455,116.441,116.455,208699995.0
2006-09-26 12:21:00,116.448,116.448,116.421,116.433,204399999.0
2006-09-26 12:22:00,116.413,116.431,116.402,116.431,372800001.0
2006-09-26 12:23:00,116.438,116.439,116.403,116.427,179899995.0
2006-09-26 12:24:00,116.43,116.448,116.417,116.448,441699994.0
2006-09-26 12:25:00,116.446,116.455,116.405,116.439,274499998.0
2006-09-26 12:26:00,116.443,116.443,116.419,116.419,167999998.0
2006-09-26 12:27:00,116.405,116.412,116.386,116.402,227599997.0
2006-09-26 12:28:00,116.387,116.415,116.385,116.404,331100004.0
2006-09-26 12:29:00,116.407,116.407,116.355,116.357,220399994.0
2006-09-26 12:30:00,116.39,116.42,116.38,116.411,249399999.0
2006-09-26 12:31:00,116.393,116.414,116.383,116.409,332000001.0
2006-09-26 12:32:00,116.402,116.423,116.384,116.416,81599999.0
2006-09-26 12:33:00,116.423,116.429,116.371,116.417,75800001.0
2006-09-26 12:34:00,116.439,116.441,116.415,116.415,245200000.0
2006-09-26 12:35:00,116.438,116.439,116.399,116.405,243399998.0
2006-09-26 12:36:00,116.435,116.439,116.429,116.429,140299998.0
2006-09-26 12:37:00,116.425,116.431,116.388,116.406,190500002.0
2006-09-26 12:38:00,116.431,116.441,116.43,116.437,183900006.0
2006-09-26 12:39:00,116.418,116.441,116.407,116.441,220799999.0
2006-09-26 12:40:00,116.452,116.452,116.436,116.436,89699998.0
2006-09-26 12:41:00,116.418,116.429,116.397,116.399,310400001.0
2006-09-26 12:42:00,116.421,116.443,116.412,116.443,329699996.0
2006-09-26 12:43:00,116.403,116.435,116.396,116.427,271300003.0
2006-09-26 12:44:00,116.448,116.448,116.423,116.431,267999999.0
2006-09-26 12:45:00,116.425,116.435,116.413,116.418,261600000.0
2006-09-26 12:46:00,116.43,116.434,116.392,116.408,394399996.0
2006-09-26 12:47:00,116.418,116.418,116.397,116.402,281700000.0
2006-09-26 12:48:00,116.394,116.426,116.369,116.426,315999998.0
2006-09-26 12:49:00,116.436,116.436,116.405,116.42,245600002.0
2006-09-26 12:50:00,116.41,116.428,116.41,116.414,250199997.0
2006-09-26 12:51:00,116.425,116.436,116.418,116.436,227999997.0
2006-09-26 12:52:00,116.448,116.448,116.415,116.425,232000001.0
2006-09-26 12:53:00,116.423,116.446,116.408,116.446,230700000.0
2006-09-26 12:54:00,116.427,116.443,116.413,116.443,268899997.0
2006-09-26 12:55:00,116.448,116.448,116.414,116.421,198699996.0
2006-09-26 12:56:00,116.444,116.444,116.438,116.438,91000000.0
2006-09-26 12:57:00,116.436,116.436,116.412,116.417,133900002.0
2006-09-26 12:58:00,116.428,116.474,116.428,116.474,371000001.0
2006-09-26 12:59:00,116.452,116.48,116.442,116.48,299600000.0
2006-09-26 13:00:00,116.482,116.482,116.47,116.48,160399995.0
2006-09-26 13:01:00,116.465,116.48,116.452,116.47,108900002.0
2006-09-26 13:02:00,116.464,116.485,116.457,116.482,298100003.0
2006-09-26 13:03:00,116.472,116.496,116.449,116.496,295000005.0
2006-09-26 13:04:00,116.488,116.5,116.488,116.491,203799997.0
2006-09-26 13:05:00,116.486,116.501,116.464,116.501,250900000.0
2006-09-26 13:06:00,116.498,116.498,116.475,116.49,176999998.0
2006-09-26 13:07:00,116.507,116.531,116.505,116.531,395799997.0
2006-09-26 13:08:00,116.542,116.542,116.541,116.541,70199999.0
2006-09-26 13:09:00,116.525,116.556,116.509,116.556,318400002.0
2006-09-26 13:10:00,116.552,116.552,116.539,116.548,140700000.0
2006-09-26 13:11:00,116.544,116.548,116.538,116.538,242800000.0
2006-09-26 13:12:00,116.519,116.525,116.507,116.525,146400001.0
2006-09-26 13:13:00,116.534,116.536,116.503,116.528,300699997.0
2006-09-26 13:14:00,116.527,116.534,116.523,116.523,173300002.0
2006-09-26 13:15:00,116.517,116.545,116.517,116.538,150600002.0
2006-09-26 13:16:00,116.526,116.533,116.523,116.523,183900003.0
2006-09-26 13:17:00,116.523,116.526,116.52,116.52,251100006.0
2006-09-26 13:18:00,116.522,116.522,116.508,116.512,84200001.0
2006-09-26 13:19:00,116.503,116.509,116.49,116.502,252900002.0
2006-09-26 13:20:00,116.523,116.528,116.472,116.485,179900004.0
2006-09-26 13:21:00,116.519,116.519,116.491,116.507,204200003.0
2006-09-26 13:22:00,116.512,116.514,116.499,116.512,302499997.0
2006-09-26 13:23:00,116.51,116.521,116.503,116.507,248400000.0
2006-09-26 13:24:00,116.491,116.501,116.472,116.493,200199998.0
2006-09-26 13:25:00,116.494,116.503,116.493,116.503,62700001.0
2006-09-26 13:26:00,116.473,116.507,116.473,116.506,146800003.0
2006-09-26 13:27:00,116.498,116.514,116.487,116.507,478500003.0
2006-09-26 13:28:00,116.523,116.528,116.476,116.479,379199999.0
2006-09-26 13:29:00,116.513,116.513,116.501,116.505,289199998.0
2006-09-26 13:30:00,116.488,116.511,116.48,116.498,370700000.0
2006-09-26 13:31:00,116.481,116.481,116.438,116.44,228999996.0
2006-09-26 13:32:00,116.474,116.476,116.443,116.448,449399997.0
2006-09-26 13:33:00,116.471,116.471,116.437,116.459,334900001.0
2006-09-26 13:34:00,116.447,116.461,116.446,116.46,234500002.0
2006-09-26 13:35:00,116.453,116.46,116.436,116.436,209000000.0
2006-09-26 13:36:00,116.449,116.453,116.416,116.453,273000002.0
2006-09-26 13:37:00,116.46,116.461,116.431,116.461,355099998.0
2006-09-26 13:38:00,116.45,116.493,116.435,116.47,222999996.0
2006-09-26 13:39:00,116.468,116.468,116.433,116.439,238400003.0
2006-09-26 13:40:00,116.458,116.458,116.412,116.449,275599996.0
2006-09-26 13:41:00,116.45,116.457,116.426,116.426,224000000.0
2006-09-26 13:42:00,116.448,116.449,116.412,116.431,181299996.0
2006-09-26 13:43:00,116.45,116.45,116.421,116.421,141499997.0
2006-09-26 13:44:00,116.417,116.422,116.412,116.412,316000001.0
2006-09-26 13:45:00,116.408,116.408,116.389,116.405,299999999.0
2006-09-26 13:46:00,116.417,116.429,116.374,116.374,252599998.0
2006-09-26 13:47:00,116.408,116.41,116.383,116.41,262499999.0
2006-09-26 13:48:00,116.418,116.424,116.414,116.418,160500004.0
2006-09-26 13:49:00,116.42,116.435,116.387,116.404,300200001.0
2006-09-26 13:50:00,116.392,116.427,116.391,116.418,172400001.0
2006-09-26 13:51:00,116.423,116.429,116.387,116.416,318800002.0
2006-09-26 13:52:00,116.428,116.428,116.37,116.418,228999996.0
2006-09-26 13:53:00,116.429,116.439,116.401,116.431,376100002.0
2006-09-26 13:54:00,116.43,116.435,116.427,116.435,215300001.0
2006-09-26 13:55:00,116.437,116.437,116.413,116.429,284300000.0
2006-09-26 13:56:00,116.411,116.453,116.398,116.436,346199998.0
2006-09-26 13:57:00,116.428,116.443,116.419,116.433,287599999.0
2006-09-26 13:58:00,116.44,116.449,116.386,116.414,304699996.0
2006-09-26 13:59:00,116.433,116.46,116.419,116.448,166099999.0
2006-09-26 14:00:00,116.441,116.446,116.398,116.446,348300001.0
2006-09-26 14:01:00,116.433,116.452,116.422,116.446,280600006.0
2006-09-26 14:02:00,116.441,116.441,116.418,116.434,159800002.0
2006-09-26 14:03:00,116.444,116.45,116.427,116.437,217999999.0
2006-09-26 14:04:00,116.454,116.494,116.454,116.494,378600005.0
2006-09-26 14:05:00,116.502,116.508,116.496,116.498,144900000.0
2006-09-26 14:06:00,116.5,116.505,116.477,116.497,226699997.0
2006-09-26 14:07:00,116.502,116.502,116.491,116.498,162800001.0
2006-09-26 14:08:00,116.498,116.511,116.495,116.505,300899997.0
2006-09-26 14:09:00,116.495,116.513,116.495,116.513,235600000.0
2006-09-26 14:10:00,116.513,116.513,116.493,116.493,123899998.0
2006-09-26 14:11:00,116.497,116.5,116.491,116.491,308999997.0
2006-09-26 14:12:00,116.48,116.48,116.472,116.474,155199999.0
2006-09-26 14:13:00,116.473,116.473,116.405,116.405,188500003.0
2006-09-26 14:14:00,116.43,116.436,116.424,116.43,238700002.0
2006-09-26 14:15:00,116.433,116.433,116.409,116.418,329600001.0
2006-09-26 14:16:00,116.408,116.42,116.408,116.418,341299996.0
2006-09-26 14:17:00,116.423,116.435,116.423,116.435,233400003.0
2006-09-26 14:18:00,116.427,116.438,116.423,116.423,278400004.0
2006-09-26 14:19:00,116.422,116.422,116.379,116.4,338699993.0
2006-09-26 14:20:00,116.388,116.388,116.359,116.365,151899994.0
2006-09-26 14:21:00,116.367,116.379,116.367,116.379,94400001.0
2006-09-26 14:22:00,116.382,116.382,116.346,116.346,174199997.0
2006-09-26 14:23:00,116.358,116.379,116.358,116.373,382200007.0
2006-09-26 14:24:00,116.377,116.411,116.372,116.405,428800002.0
2006-09-26 14:25:00,116.42,116.444,116.42,116.44,128199998.0
2006-09-26 14:26:00,116.431,116.431,116.411,116.423,348900000.0
2006-09-26 14:27:00,116.422,116.446,116.418,116.443,92800001.0
2006-09-26 14:28:00,116.428,116.443,116.405,116.443,164500000.0
2006-09-26 14:29:00,116.442,116.449,116.408,116.44,306199997.0
2006-09-26 14:30:00,116.446,116.452,116.414,116.441,457100001.0
2006-09-26 14:31:00,116.464,116.481,116.458,116.481,155200000.0
2006-09-26 14:32:00,116.474,116.476,116.471,116.471,84399998.0
2006-09-26 14:33:00,116.463,116.471,116.451,116.451,175200003.0
2006-09-26 14:34:00,116.443,116.443,116.417,116.417,131900000.0
2006-09-26 14:35:00,116.41,116.415,116.41,116.41,176100001.0
2006-09-26 14:36:00,116.4,116.416,116.394,116.416,182299995.0
2006-09-26 14:37:00,116.422,116.436,116.42,116.429,206499997.0
2006-09-26 14:38:00,116.418,116.425,116.418,116.422,70900001.0
2006-09-26 14:39:00,116.44,116.45,116.44,116.45,266600000.0
2006-09-26 14:40:00,116.438,116.445,116.438,116.44,266600000.0
2006-09-26 14:41:00,116.445,116.459,116.445,116.457,115100001.0
2006-09-26 14:42:00,116.449,116.477,116.449,116.468,280600004.0
2006-09-26 14:43:00,116.455,116.472,116.44,116.467,317700004.0
2006-09-26 14:44:00,116.486,116.506,116.486,116.502,262800001.0
2006-09-26 14:45:00,116.51,116.515,116.501,116.506,350599997.0
2006-09-26 14:46:00,116.512,116.512,116.507,116.507,132999997.0
2006-09-26 14:47:00,116.49,116.512,116.484,116.503,242400006.0
2006-09-26 14:48:00,116.512,116.52,116.469,116.52,467600005.0
2006-09-26 14:49:00,116.521,116.521,116.504,116.509,110899998.0
2006-09-26 14:50:00,116.493,116.493,116.477,116.477,184800003.0
2006-09-26 14:51:00,116.483,116.488,116.48,116.488,222999995.0
2006-09-26 14:52:00,116.5,116.51,116.5,116.504,142999999.0
2006-09-26 14:53:00,116.498,116.5,116.492,116.492,182600001.0
2006-09-26 14:54:00,116.502,116.505,116.478,116.504,293100001.0
2006-09-26 14:55:00,116.51,116.51,116.494,116.5,261300002.0
2006-09-26 14:56:00,116.5,116.531,116.496,116.515,392999999.0
2006-09-26 14:57:00,116.527,116.527,116.516,116.52,259899999.0
2006-09-26 14:58:00,116.515,116.517,116.503,116.517,301999995.0
2006-09-26 14:59:00,116.518,116.518,116.507,116.507,59900001.0
2006-09-26 15:00:00,116.507,116.51,116.486,116.494,170000000.0
2006-09-26 15:01:00,116.51,116.515,116.494,116.494,275100002.0
2006-09-26 15:02:00,116.492,116.5,116.49,116.492,148999998.0
2006-09-26 15:03:00,116.483,116.509,116.465,116.493,82499998.0
2006-09-26 15:04:00,116.483,116.5,116.481,116.498,115799996.0
2006-09-26 15:05:00,116.492,116.512,116.484,116.511,271899996.0
2006-09-26 15:06:00,116.502,116.505,116.498,116.505,329800004.0
2006-09-26 15:07:00,116.486,116.508,116.482,116.506,208999998.0
2006-09-26 15:08:00,116.507,116.507,116.485,116.492,224800000.0
2006-09-26 15:09:00,116.507,116.507,116.503,116.506,222700003.0
2006-09-26 15:10:00,116.508,116.515,116.487,116.502,287700003.0
2006-09-26 15:11:00,116.495,116.518,116.479,116.498,183300004.0
2006-09-26 15:12:00,116.482,116.527,116.482,116.499,318000005.0
2006-09-26 15:13:00,116.51,116.513,116.466,116.474,257500003.0
2006-09-26 15:14:00,116.481,116.509,116.48,116.505,263499998.0
2006-09-26 15:15:00,116.498,116.498,116.488,116.488,297399998.0
2006-09-26 15:16:00,116.5,116.504,116.465,116.474,304099999.0
2006-09-26 15:17:00,116.483,116.483,116.471,116.482,221299999.0
2006-09-26 15:18:00,116.478,116.49,116.459,116.486,221599996.0
2006-09-26 15:19:00,116.492,116.5,116.471,116.478,189999997.0
2006-09-26 15:20:00,116.506,116.52,116.495,116.52,314299999.0
2006-09-26 15:21:00,116.522,116.53,116.515,116.515,328000002.0
2006-09-26 15:22:00,116.515,116.527,116.515,116.527,330300003.0
2006-09-26 15:23:00,116.513,116.537,116.505,116.528,196899999.0
2006-09-26 15:24:00,116.535,116.536,116.496,116.516,504099998.0
2006-09-26 15:25:00,116.503,116.521,116.489,116.521,232400000.0
2006-09-26 15:26:00,116.527,116.532,116.521,116.527,277900006.0
2006-09-26 15:27:00,116.522,116.527,116.513,116.52,280100003.0
2006-09-26 15:28:00,116.513,116.516,116.482,116.499,242399999.0
2006-09-26 15:29:00,116.478,116.504,116.476,116.504,173400002.0
2006-09-26 15:30:00,116.513,116.518,116.509,116.512,145199999.0
2006-09-26 15:31:00,116.513,116.52,116.489,116.51,267000002.0
2006-09-26 15:32:00,116.503,116.514,116.488,116.5,233700001.0
2006-09-26 15:33:00,116.507,116.513,116.507,116.507,213400006.0
2006-09-26 15:34:00,116.48,116.503,116.48,116.503,258600002.0
2006-09-26 15:35:00,116.503,116.506,116.496,116.496,124700001.0
2006-09-26 15:36:00,116.485,116.497,116.483,116.497,273500005.0
2006-09-26 15:37:00,116.505,116.518,116.489,116.518,283499999.0
2006-09-26 15:38:00,116.532,116.542,116.532,116.539,318800000.0
2006-09-26 15:39:00,116.518,116.544,116.499,116.499,223299998.0
2006-09-26 15:40:00,116.5,116.523,116.5,116.523,186599997.0
2006-09-26 15:41:00,116.499,116.527,116.486,116.527,264799993.0
2006-09-26 15:42:00,116.539,116.544,116.527,116.529,261000006.0
2006-09-26 15:43:00,116.531,116.531,116.52,116.523,157100003.0
2006-09-26 15:44:00,116.51,116.524,116.505,116.524,173799999.0
2006-09-26 15:45:00,116.525,116.527,116.513,116.526,176999995.0
2006-09-26 15:46:00,116.527,116.527,116.473,116.505,356099996.0
2006-09-26 15:47:00,116.513,116.522,116.511,116.511,232299996.0
2006-09-26 15:48:00,116.526,116.526,116.484,116.507,398100001.0
2006-09-26 15:49:00,116.51,116.529,116.5,116.529,219199998.0
2006-09-26 15:50:00,116.536,116.544,116.525,116.544,220700001.0
2006-09-26 15:51:00,116.536,116.546,116.507,116.546,214300004.0
2006-09-26 15:52:00,116.542,116.542,116.53,116.535,196100001.0
2006-09-26 15:53:00,116.528,116.542,116.528,116.536,197100000.0
2006-09-26 15:54:00,116.53,116.56,116.517,116.558,309900000.0
2006-09-26 15:55:00,116.547,116.564,116.536,116.564,254999996.0
2006-09-26 15:56:00,116.569,116.578,116.559,116.568,215300006.0
2006-09-26 15:57:00,116.557,116.562,116.546,116.551,177500002.0
2006-09-26 15:58:00,116.557,116.565,116.548,116.548,287600005.0
2006-09-26 15:59:00,116.552,116.556,116.552,116.556,40700001.0
2006-09-26 16:00:00,116.577,116.622,116.577,116.604,238099994.0
2006-09-26 16:01:00,116.6,116.604,116.59,116.598,373500001.0
2006-09-26 16:02:00,116.596,116.596,116.567,116.567,208999998.0
2006-09-26 16:03:00,116.568,116.578,116.557,116.578,243099998.0
2006-09-26 16:04:00,116.579,116.603,116.579,116.595,335999997.0
2006-09-26 16:05:00,116.61,116.676,116.61,116.674,255000000.0
2006-09-26 16:06:00,116.674,116.69,116.671,116.68,199000005.0
2006-09-26 16:07:00,116.668,116.686,116.663,116.663,207500001.0
2006-09-26 16:08:00,116.661,116.665,116.647,116.665,118399999.0
2006-09-26 16:09:00,116.688,116.691,116.662,116.662,231600000.0
2006-09-26 16:10:00,116.67,116.685,116.67,116.682,223800000.0
2006-09-26 16:11:00,116.688,116.755,116.688,116.749,368799996.0
2006-09-26 16:12:00,116.761,116.83,116.761,116.83,198999997.0
2006-09-26 16:13:00,116.836,116.836,116.798,116.804,323899999.0
2006-09-26 16:14:00,116.802,116.828,116.788,116.828,258900009.0
2006-09-26 16:15:00,116.837,116.847,116.837,116.847,231799996.0
2006-09-26 16:16:00,116.841,116.841,116.825,116.827,275299999.0
2006-09-26 16:17:00,116.825,116.829,116.811,116.819,56899999.0
2006-09-26 16:18:00,116.831,116.841,116.831,116.833,209800002.0
2006-09-26 16:19:00,116.838,116.838,116.819,116.825,428099994.0
2006-09-26 16:20:00,116.838,116.84,116.827,116.827,97200001.0
2006-09-26 16:21:00,116.829,116.86,116.824,116.855,151900001.0
2006-09-26 16:22:00,116.858,116.877,116.858,116.875,126600002.0
2006-09-26 16:23:00,116.868,116.868,116.857,116.866,221200002.0
2006-09-26 16:24:00,116.845,116.868,116.835,116.868,171700001.0
2006-09-26 16:25:00,116.895,116.915,116.895,116.915,134000000.0
2006-09-26 16:26:00,116.923,116.935,116.915,116.933,329499997.0
2006-09-26 16:27:00,116.93,116.93,116.91,116.91,176000001.0
2006-09-26 16:28:00,116.914,116.923,116.911,116.912,186700000.0
2006-09-26 16:29:00,116.923,116.923,116.905,116.91,80699999.0
2006-09-26 16:30:00,116.912,116.928,116.908,116.928,279599994.0
2006-09-26 16:31:00,116.934,116.946,116.934,116.943,240599999.0
2006-09-26 16:32:00,116.943,116.963,116.943,116.958,221899999.0
2006-09-26 16:33:00,116.953,116.967,116.953,116.967,198599999.0
2006-09-26 16:34:00,116.961,116.961,116.919,116.94,218899999.0
2006-09-26 16:35:00,116.945,117.016,116.941,117.016,107100002.0
2006-09-26 16:36:00,117.024,117.04,117.012,117.013,270400005.0
2006-09-26 16:37:00,117.0,117.021,116.994,117.012,401699999.0
2006-09-26 16:38:00,117.012,117.05,117.011,117.038,291500005.0
2006-09-26 16:39:00,117.03,117.05,117.025,117.025,477699991.0
2006-09-26 16:40:00,117.029,117.037,117.024,117.027,162000002.0
2006-09-26 16:41:00,117.042,117.042,117.025,117.038,319000004.0
2006-09-26 16:42:00,117.028,117.028,117.003,117.008,101299999.0
2006-09-26 16:43:00,117.003,117.019,117.003,117.017,157600001.0
2006-09-26 16:44:00,117.024,117.042,117.024,117.04,318300000.0
2006-09-26 16:45:00,117.05,117.166,117.05,117.166,308699996.0
2006-09-26 16:46:00,117.17,117.173,117.157,117.173,247300002.0
2006-09-26 16:47:00,117.163,117.17,117.157,117.166,285399998.0
2006-09-26 16:48:00,117.155,117.155,117.133,117.141,221199999.0
2006-09-26 16:49:00,117.149,117.155,117.136,117.136,160300001.0
2006-09-26 16:50:00,117.139,117.147,117.132,117.138,268900004.0
2006-09-26 16:51:00,117.148,117.148,117.134,117.137,212899998.0
2006-09-26 16:52:00,117.124,117.128,117.11,117.11,201600000.0
2006-09-26 16:53:00,117.107,117.107,117.086,117.087,258200003.0
2006-09-26 16:54:00,117.097,117.116,117.094,117.116,101900001.0
2006-09-26 16:55:00,117.111,117.118,117.104,117.118,281599999.0
2006-09-26 16:56:00,117.116,117.117,117.074,117.074,238499998.0
2006-09-26 16:57:00,117.068,117.07,117.063,117.063,334700006.0
2006-09-26 16:58:00,117.077,117.077,117.049,117.057,249200000.0
2006-09-26 16:59:00,117.077,117.078,117.021,117.025,245899998.0
2006-09-26 17:00:00,117.022,117.042,117.018,117.04,272200000.0
2006-09-26 17:01:00,117.042,117.068,117.036,117.058,359400000.0
2006-09-26 17:02:00,117.056,117.072,117.056,117.07,273199999.0
2006-09-26 17:03:00,117.064,117.1,117.057,117.083,329799992.0
2006-09-26 17:04:00,117.088,117.09,117.049,117.049,443700004.0
2006-09-26 17:05:00,117.043,117.045,117.028,117.038,172899999.0
2006-09-26 17:06:00,117.044,117.044,117.029,117.029,205599996.0
2006-09-26 17:07:00,117.015,117.015,116.991,117.001,93700002.0
2006-09-26 17:08:00,117.002,117.008,116.997,116.997,307600000.0
2006-09-26 17:09:00,117.004,117.02,117.004,117.01,236999993.0
2006-09-26 17:10:00,117.006,117.037,116.991,117.037,266700001.0
2006-09-26 17:11:00,117.026,117.026,117.009,117.009,225100001.0
2006-09-26 17:12:00,117.008,117.031,117.008,117.025,232100000.0
2006-09-26 17:13:00,117.035,117.041,117.024,117.024,216800001.0
2006-09-26 17:14:00,117.013,117.04,117.005,117.038,137699999.0
2006-09-26 17:15:00,117.026,117.03,117.013,117.03,149900000.0
2006-09-26 17:16:00,117.022,117.023,117.009,117.023,187599998.0
2006-09-26 17:17:00,117.03,117.049,117.03,117.045,204899997.0
2006-09-26 17:18:00,117.042,117.042,117.028,117.03,82100000.0
2006-09-26 17:19:00,117.022,117.027,117.01,117.01,284999998.0
2006-09-26 17:20:00,117.015,117.021,116.991,117.021,206600003.0
2006-09-26 17:21:00,117.032,117.059,117.032,117.05,298400006.0
2006-09-26 17:22:00,117.048,117.058,117.04,117.058,181499996.0
2006-09-26 17:23:00,117.054,117.057,117.051,117.052,212100003.0
2006-09-26 17:24:00,117.05,117.05,117.013,117.015,200000002.0
2006-09-26 17:25:00,117.003,117.022,116.996,117.022,254200004.0
2006-09-26 17:26:00,116.975,117.02,116.971,117.009,332200002.0
2006-09-26 17:27:00,117.02,117.021,117.012,117.012,321400010.0
2006-09-26 17:28:00,117.025,117.027,116.995,117.019,208400000.0
2006-09-26 17:29:00,117.02,117.029,117.007,117.022,232399999.0
2006-09-26 17:30:00,117.028,117.032,117.025,117.027,238600006.0
2006-09-26 17:31:00,117.02,117.028,117.019,117.019,187600002.0
2006-09-26 17:32:00,117.02,117.024,116.992,117.002,126100002.0
2006-09-26 17:33:00,117.005,117.042,117.005,117.036,297800002.0
2006-09-26 17:34:00,117.023,117.023,117.003,117.019,235099996.0
2006-09-26 17:35:00,117.022,117.022,117.007,117.007,131000000.0
2006-09-26 17:36:00,117.009,117.013,116.999,117.008,290900005.0
2006-09-26 17:37:00,117.003,117.01,116.996,117.01,212500002.0
2006-09-26 17:38:00,117.003,117.007,116.982,117.007,110499998.0
2006-09-26 17:39:00,117.007,117.012,117.004,117.012,97100001.0
2006-09-26 17:40:00,117.001,117.012,116.996,117.012,177699997.0
2006-09-26 17:41:00,117.013,117.03,117.013,117.019,353900002.0
2006-09-26 17:42:00,117.03,117.03,117.0,117.004,131500001.0
2006-09-26 17:43:00,117.03,117.043,117.021,117.021,242499996.0
2006-09-26 17:44:00,117.025,117.033,117.009,117.02,345800003.0
2006-09-26 17:45:00,117.014,117.037,117.014,117.035,277699997.0
2006-09-26 17:46:00,117.038,117.049,117.038,117.047,136199998.0
2006-09-26 17:47:00,117.027,117.033,117.003,117.033,125700000.0
2006-09-26 17:48:00,117.035,117.035,117.025,117.025,102799999.0
2006-09-26 17:49:00,117.021,117.031,117.01,117.01,282200002.0
2006-09-26 17:50:00,117.02,117.026,117.004,117.017,362999993.0
2006-09-26 17:51:00,117.025,117.034,117.022,117.026,234999999.0
2006-09-26 17:52:00,117.045,117.053,117.045,117.047,283799999.0
2006-09-26 17:53:00,117.048,117.048,117.022,117.039,209400000.0
2006-09-26 17:54:00,117.065,117.081,117.058,117.062,213499998.0
2006-09-26 17:55:00,117.068,117.071,117.042,117.071,293900000.0
2006-09-26 17:56:00,117.078,117.092,117.078,117.092,90000002.0
2006-09-26 17:57:00,117.087,117.09,117.072,117.09,286999998.0
2006-09-26 17:58:00,117.088,117.101,117.086,117.093,179800002.0
2006-09-26 17:59:00,117.095,117.151,117.081,117.151,429299999.0
2006-09-26 18:00:00,117.141,117.141,117.118,117.132,209199996.0
2006-09-26 18:01:00,117.11,117.15,117.11,117.13,2030500008.0
2006-09-26 18:02:00,117.14,117.14,117.1,117.1,2030500008.0
2006-09-26 18:04:00,117.09,117.11,117.09,117.1,2030500008.0
2006-09-26 18:05:00,117.09,117.12,117.09,117.11,2030500008.0
2006-09-26 18:06:00,117.1,117.1,117.09,117.09,2030500008.0
2006-09-26 18:07:00,117.1,117.1,117.1,117.1,2030500008.0
2006-09-26 18:08:00,117.09,117.1,117.09,117.1,2030500008.0
2006-09-26 18:09:00,117.09,117.1,117.08,117.09,2030500008.0
2006-09-26 18:10:00,117.1,117.12,117.1,117.12,2030500008.0
2006-09-26 18:11:00,117.143,117.152,117.119,117.14,2030500008.0
2006-09-26 18:12:00,117.14,117.144,117.13,117.143,2118300003.0
2006-09-26 18:13:00,117.14,117.16,117.14,117.15,1951200002.0
2006-09-26 18:14:00,117.16,117.17,117.15,117.16,1951200002.0
2006-09-26 18:15:00,117.15,117.18,117.15,117.18,1951200002.0
2006-09-26 18:16:00,117.17,117.18,117.15,117.17,1951200002.0
2006-09-26 18:17:00,117.146,117.146,117.125,117.145,1951200002.0
2006-09-26 18:18:00,117.141,117.154,117.135,117.149,2134499998.0
2006-09-26 18:19:00,117.14,117.15,117.14,117.15,2058700011.0
2006-09-26 18:20:00,117.16,117.16,117.15,117.15,2058700011.0
2006-09-26 18:21:00,117.14,117.15,117.14,117.15,2058700011.0
2006-09-26 18:22:00,117.16,117.16,117.14,117.15,2058700011.0
2006-09-26 18:23:00,117.16,117.16,117.15,117.15,2058700011.0
2006-09-26 18:24:00,117.14,117.16,117.14,117.16,2058700011.0
2006-09-26 18:25:00,117.17,117.17,117.15,117.16,2058700011.0
2006-09-26 18:26:00,117.154,117.156,117.142,117.155,2058700011.0
2006-09-26 18:27:00,117.155,117.156,117.121,117.153,1625800001.0
2006-09-26 18:28:00,117.15,117.16,117.14,117.15,2000900004.0
2006-09-26 18:29:00,117.16,117.19,117.15,117.19,2000900004.0
2006-09-26 18:30:00,117.211,117.225,117.187,117.187,2000900004.0
2006-09-26 18:31:00,117.23,117.24,117.19,117.19,1431400000.0
2006-09-26 18:32:00,117.2,117.22,117.18,117.21,1431400000.0
2006-09-26 18:33:00,117.2,117.2,117.18,117.2,1431400000.0
2006-09-26 18:34:00,117.18,117.18,117.14,117.15,1431400000.0
2006-09-26 18:35:00,117.14,117.18,117.14,117.17,1431400000.0
2006-09-26 18:36:00,117.169,117.169,117.157,117.163,1431400000.0
2006-09-26 18:37:00,117.162,117.175,117.161,117.173,1216899996.0
2006-09-26 18:38:00,117.176,117.185,117.176,117.18,1106600004.0
2006-09-26 18:39:00,117.18,117.181,117.167,117.168,712500000.0
2006-09-26 18:40:00,117.14,117.164,117.14,117.157,1675500010.0
2006-09-26 18:41:00,117.167,117.17,117.151,117.158,1565500014.0
2006-09-26 18:42:00,117.18,117.18,117.18,117.18,1230600004.0
2006-09-26 18:43:00,117.153,117.16,117.137,117.16,1230600004.0
2006-09-26 18:44:00,117.164,117.18,117.164,117.168,820699992.0
2006-09-26 18:45:00,117.169,117.183,117.168,117.168,1652999985.0
2006-09-26 18:46:00,117.165,117.171,117.132,117.153,1305499995.0
2006-09-26 18:47:00,117.165,117.18,117.165,117.18,525099997.0
2006-09-26 18:48:00,117.186,117.201,117.186,117.19,830599985.0
2006-09-26 18:49:00,117.179,117.207,117.179,117.191,1424400000.0
2006-09-26 18:50:00,117.192,117.192,117.173,117.178,1798599996.0
2006-09-26 18:51:00,117.178,117.188,117.171,117.182,1619399996.0
2006-09-26 18:52:00,117.188,117.188,117.174,117.18,1698300001.0
2006-09-26 18:53:00,117.181,117.181,117.161,117.168,1494600004.0
2006-09-26 18:54:00,117.2,117.206,117.193,117.205,1585900018.0
2006-09-26 18:55:00,117.2,117.216,117.184,117.208,2081100016.0
2006-09-26 18:56:00,117.193,117.206,117.175,117.195,410700005.0
2006-09-26 18:57:00,117.192,117.195,117.165,117.181,651400006.0
2006-09-26 18:58:00,117.183,117.189,117.176,117.185,1288800000.0
2006-09-26 18:59:00,117.18,117.18,117.149,117.173,1607900007.0
2006-09-26 19:00:00,117.172,117.172,117.162,117.167,958399999.0
2006-09-26 19:01:00,117.173,117.175,117.165,117.173,427299999.0
2006-09-26 19:02:00,117.176,117.185,117.174,117.176,556300002.0
2006-09-26 19:03:00,117.173,117.173,117.167,117.167,1580700011.0
2006-09-26 19:04:00,117.171,117.189,117.128,117.173,1176700010.0
2006-09-26 19:05:00,117.161,117.17,117.143,117.163,794700009.0
2006-09-26 19:06:00,117.163,117.163,117.145,117.157,1277900007.0
2006-09-26 19:07:00,117.162,117.17,117.159,117.17,1866299988.0
2006-09-26 19:08:00,117.163,117.166,117.123,117.157,1806100001.0
2006-09-26 19:09:00,117.147,117.159,117.143,117.143,531100006.0
2006-09-26 19:10:00,117.132,117.147,117.101,117.129,661299994.0
2006-09-26 19:11:00,117.117,117.145,117.109,117.145,694700002.0
2006-09-26 19:12:00,117.15,117.15,117.127,117.132,1082300006.0
2006-09-26 19:13:00,117.132,117.148,117.107,117.127,668000005.0
2006-09-26 19:14:00,117.142,117.17,117.142,117.164,703900010.0
2006-09-26 19:15:00,117.165,117.171,117.154,117.162,1951499995.0
2006-09-26 19:16:00,117.159,117.159,117.142,117.148,1013000003.0
2006-09-26 19:17:00,117.146,117.151,117.132,117.14,1211000004.0
2006-09-26 19:18:00,117.138,117.153,117.106,117.114,934300008.0
2006-09-26 19:19:00,117.14,117.148,117.112,117.144,1686100014.0
2006-09-26 19:20:00,117.147,117.151,117.129,117.149,834600007.0
2006-09-26 19:21:00,117.145,117.145,117.109,117.133,1471999988.0
2006-09-26 19:22:00,117.147,117.158,117.112,117.148,863699997.0
2006-09-26 19:23:00,117.16,117.16,117.15,117.15,1581999991.0
2006-09-26 19:24:00,117.142,117.143,117.132,117.136,1581999991.0
2006-09-26 19:25:00,117.132,117.134,117.121,117.123,1139000012.0
2006-09-26 19:26:00,117.15,117.15,117.13,117.13,1793000004.0
2006-09-26 19:27:00,117.12,117.14,117.112,117.125,1793000004.0
2006-09-26 19:28:00,117.116,117.127,117.1,117.12,1316200000.0
2006-09-26 19:29:00,117.126,117.131,117.117,117.117,528899993.0
2006-09-26 19:30:00,117.11,117.135,117.078,117.114,933900007.0
2006-09-26 19:31:00,117.113,117.131,117.089,117.089,1495099991.0
2006-09-26 19:32:00,117.093,117.128,117.093,117.123,1796199984.0
2006-09-26 19:33:00,117.122,117.13,117.091,117.115,1331300008.0
2006-09-26 19:34:00,117.127,117.134,117.122,117.126,1311100007.0
2006-09-26 19:35:00,117.123,117.123,117.091,117.121,1150199992.0
2006-09-26 19:36:00,117.108,117.124,117.078,117.115,798399997.0
2006-09-26 19:37:00,117.115,117.123,117.09,117.108,304099995.0
2006-09-26 19:38:00,117.115,117.132,117.115,117.12,1091300014.0
2006-09-26 19:39:00,117.12,117.128,117.117,117.125,1411799998.0
2006-09-26 19:40:00,117.108,117.13,117.103,117.123,981899992.0
2006-09-26 19:41:00,117.12,117.128,117.113,117.125,1037500008.0
2006-09-26 19:42:00,117.123,117.128,117.091,117.122,770800012.0
2006-09-26 19:43:00,117.127,117.133,117.122,117.122,419699999.0
2006-09-26 19:44:00,117.118,117.127,117.083,117.097,736300004.0
2006-09-26 19:45:00,117.127,117.135,117.126,117.13,487599994.0
2006-09-26 19:46:00,117.134,117.147,117.104,117.113,859200003.0
2006-09-26 19:47:00,117.121,117.142,117.119,117.142,675500002.0
2006-09-26 19:48:00,117.143,117.161,117.141,117.145,1622500018.0
2006-09-26 19:49:00,117.151,117.161,117.123,117.151,421199999.0
2006-09-26 19:50:00,117.155,117.161,117.146,117.155,770500002.0
2006-09-26 19:51:00,117.153,117.157,117.122,117.135,734600011.0
2006-09-26 19:52:00,117.162,117.166,117.121,117.16,677999993.0
2006-09-26 19:53:00,117.15,117.151,117.112,117.151,900699996.0
2006-09-26 19:54:00,117.137,117.146,117.123,117.124,1535700002.0
2006-09-26 19:55:00,117.12,117.142,117.12,117.142,542300003.0
2006-09-26 19:56:00,117.131,117.149,117.106,117.143,583900003.0
2006-09-26 19:57:00,117.147,117.174,117.143,117.164,723400001.0
2006-09-26 19:58:00,117.147,117.169,117.147,117.16,1680200005.0
2006-09-26 19:59:00,117.162,117.173,117.128,117.162,993700005.0
2006-09-26 20:00:00,117.168,117.173,117.16,117.16,306000002.0
2006-09-26 20:01:00,117.155,117.161,117.118,117.161,556400004.0
2006-09-26 20:02:00,117.124,117.165,117.124,117.163,1110400004.0
2006-09-26 20:03:00,117.162,117.168,117.134,117.163,731000001.0
2006-09-26 20:04:00,117.16,117.167,117.118,117.161,936499996.0
2006-09-26 20:05:00,117.158,117.164,117.124,117.161,938199994.0
2006-09-26 20:06:00,117.158,117.179,117.136,117.172,1850200013.0
2006-09-26 20:07:00,117.166,117.166,117.133,117.162,894900001.0
2006-09-26 20:08:00,117.158,117.17,117.142,117.163,966499995.0
2006-09-26 20:09:00,117.16,117.172,117.13,117.172,1008500003.0
2006-09-26 20:10:00,117.183,117.197,117.155,117.186,1024899994.0
2006-09-26 20:11:00,117.19,117.202,117.184,117.187,1535199994.0
2006-09-26 20:12:00,117.2,117.21,117.19,117.19,796599999.0
2006-09-26 20:13:00,117.179,117.182,117.16,117.171,796599999.0
2006-09-26 20:14:00,117.181,117.187,117.178,117.179,1011200009.0
2006-09-26 20:15:00,117.172,117.172,117.143,117.151,1346999999.0
2006-09-26 20:16:00,117.15,117.162,117.15,117.155,1074700001.0
2006-09-26 20:17:00,117.119,117.167,117.119,117.141,592100002.0
2006-09-26 20:18:00,117.155,117.164,117.133,117.157,245399997.0
2006-09-26 20:19:00,117.165,117.17,117.157,117.165,845100006.0
2006-09-26 20:20:00,117.173,117.174,117.165,117.174,1118599996.0
2006-09-26 20:21:00,117.173,117.18,117.156,117.167,1306399998.0
2006-09-26 20:22:00,117.158,117.177,117.138,117.166,1292199999.0
2006-09-26 20:23:00,117.178,117.214,117.178,117.214,957700008.0
2006-09-26 20:24:00,117.213,117.213,117.19,117.191,718300002.0
2006-09-26 20:25:00,117.191,117.191,117.143,117.178,988400010.0
2006-09-26 20:26:00,117.179,117.181,117.158,117.167,976300002.0
2006-09-26 20:27:00,117.182,117.186,117.142,117.175,1574499997.0
2006-09-26 20:28:00,117.17,117.17,117.151,117.152,2087100013.0
2006-09-26 20:29:00,117.17,117.18,117.16,117.16,1876700007.0
2006-09-26 20:30:00,117.15,117.17,117.15,117.16,1876700007.0
2006-09-26 20:31:00,117.15,117.169,117.13,117.169,1876700007.0
2006-09-26 20:32:00,117.172,117.177,117.129,117.163,1816900007.0
2006-09-26 20:33:00,117.166,117.171,117.157,117.157,709500001.0
2006-09-26 20:34:00,117.157,117.165,117.153,117.164,372799996.0
2006-09-26 20:35:00,117.166,117.17,117.14,117.154,623299994.0
2006-09-26 20:36:00,117.151,117.151,117.13,117.143,392800000.0
2006-09-26 20:37:00,117.15,117.15,117.117,117.141,406200000.0
2006-09-26 20:38:00,117.145,117.15,117.128,117.129,1163300002.0
2006-09-26 20:39:00,117.125,117.131,117.117,117.125,992000007.0
2006-09-26 20:40:00,117.14,117.14,117.12,117.12,1272200002.0
2006-09-26 20:41:00,117.113,117.124,117.077,117.123,1272200002.0
2006-09-26 20:42:00,117.127,117.127,117.09,117.118,1009100005.0
2006-09-26 20:43:00,117.115,117.115,117.08,117.088,1409700009.0
2006-09-26 20:44:00,117.099,117.118,117.099,117.115,1736900006.0
2006-09-26 20:45:00,117.113,117.113,117.093,117.093,1612500010.0
2006-09-26 20:46:00,117.097,117.104,117.09,117.104,1416799994.0
2006-09-26 20:47:00,117.101,117.101,117.069,117.085,1985300006.0
2006-09-26 20:48:00,117.087,117.091,117.077,117.085,1339099997.0
2006-09-26 20:49:00,117.081,117.103,117.081,117.09,1361799993.0
2006-09-26 20:50:00,117.089,117.096,117.056,117.096,1449300006.0
2006-09-26 20:51:00,117.098,117.098,117.075,117.079,719499988.0
2006-09-26 20:52:00,117.077,117.08,117.064,117.07,162500002.0
2006-09-26 20:53:00,117.071,117.071,117.052,117.057,1512599995.0
2006-09-26 20:54:00,117.055,117.058,117.053,117.057,441799998.0
2006-09-26 20:55:00,117.056,117.06,117.035,117.05,1701400000.0
2006-09-26 20:56:00,117.051,117.057,117.011,117.035,850900000.0
2006-09-26 20:57:00,117.048,117.055,117.04,117.04,1363499995.0
2006-09-26 20:58:00,117.06,117.06,117.05,117.05,1917500000.0
2006-09-26 20:59:00,117.06,117.07,117.06,117.06,1917500000.0
2006-09-26 21:00:00,117.068,117.082,117.066,117.072,1917500000.0
2006-09-26 21:01:00,117.074,117.074,117.036,117.067,1092999996.0
2006-09-26 21:02:00,117.06,117.078,117.045,117.055,978499999.0
2006-09-26 21:03:00,117.06,117.067,117.051,117.058,1043599991.0
2006-09-26 21:04:00,117.065,117.087,117.062,117.067,598199999.0
2006-09-26 21:05:00,117.065,117.077,117.034,117.065,1005199999.0
2006-09-26 21:06:00,117.064,117.076,117.048,117.06,944900015.0
2006-09-26 21:07:00,117.06,117.075,117.019,117.062,1569399990.0
2006-09-26 21:08:00,117.057,117.066,117.052,117.057,568700008.0
2006-09-26 21:09:00,117.037,117.05,117.026,117.047,374999993.0
2006-09-26 21:10:00,117.053,117.053,117.038,117.049,570099995.0
2006-09-26 21:11:00,117.037,117.061,117.027,117.061,243600000.0
2006-09-26 21:12:00,117.047,117.069,117.042,117.042,573900011.0
2006-09-26 21:13:00,117.055,117.07,117.055,117.067,792999998.0
2006-09-26 21:14:00,117.072,117.077,117.039,117.04,1479900005.0
2006-09-26 21:15:00,117.068,117.068,117.047,117.059,1607200017.0
2006-09-26 21:16:00,117.05,117.062,117.036,117.054,1033000003.0
2006-09-26 21:17:00,117.06,117.065,117.042,117.056,1840299994.0
2006-09-26 21:18:00,117.058,117.062,117.041,117.056,974500005.0
2006-09-26 21:19:00,117.042,117.076,117.042,117.065,1188300001.0
2006-09-26 21:20:00,117.07,117.09,117.052,117.065,1018800004.0
2006-09-26 21:21:00,117.06,117.067,117.036,117.066,1253799989.0
2006-09-26 21:22:00,117.074,117.083,117.071,117.081,1721599998.0
2006-09-26 21:23:00,117.087,117.117,117.087,117.108,773300011.0
2006-09-26 21:24:00,117.113,117.119,117.091,117.099,1421899999.0
2006-09-26 21:25:00,117.1,117.102,117.065,117.077,1539900002.0
2006-09-26 21:26:00,117.106,117.107,117.085,117.106,1078899999.0
2006-09-26 21:27:00,117.117,117.149,117.117,117.149,791099995.0
2006-09-26 21:28:00,117.145,117.145,117.122,117.139,405799993.0
2006-09-26 21:29:00,117.141,117.158,117.116,117.135,787000007.0
2006-09-26 21:30:00,117.128,117.146,117.118,117.138,808900002.0
2006-09-26 21:31:00,117.132,117.146,117.13,117.138,200300003.0
2006-09-26 21:32:00,117.141,117.141,117.11,117.132,852299998.0
2006-09-26 21:33:00,117.133,117.142,117.129,117.142,400600001.0
2006-09-26 21:34:00,117.138,117.151,117.128,117.138,640400004.0
2006-09-26 21:35:00,117.138,117.144,117.126,117.126,299399995.0
2006-09-26 21:36:00,117.125,117.139,117.099,117.099,646400000.0
2006-09-26 21:37:00,117.103,117.13,117.103,117.117,372500006.0
2006-09-26 21:38:00,117.134,117.137,117.129,117.129,202500002.0
2006-09-26 21:39:00,117.131,117.142,117.13,117.142,488400006.0
2006-09-26 21:40:00,117.14,117.14,117.114,117.13,538599994.0
2006-09-26 21:41:00,117.13,117.14,117.116,117.13,697700005.0
2006-09-26 21:42:00,117.135,117.135,117.105,117.125,1056200000.0
2006-09-26 21:43:00,117.13,117.141,117.114,117.131,255500000.0
2006-09-26 21:44:00,117.132,117.133,117.104,117.131,1699700015.0
2006-09-26 21:45:00,117.129,117.148,117.121,117.145,622700000.0
2006-09-26 21:46:00,117.14,117.143,117.127,117.136,819899993.0
2006-09-26 21:47:00,117.145,117.166,117.144,117.166,561999998.0
2006-09-26 21:48:00,117.162,117.162,117.139,117.139,789299998.0
2006-09-26 21:49:00,117.133,117.137,117.124,117.135,531200003.0
2006-09-26 21:50:00,117.143,117.143,117.127,117.127,236900007.0
2006-09-26 21:51:00,117.126,117.131,117.108,117.124,422200004.0
2006-09-26 21:52:00,117.128,117.13,117.114,117.121,282600004.0
2006-09-26 21:53:00,117.126,117.128,117.11,117.123,359600006.0
2006-09-26 21:54:00,117.123,117.134,117.122,117.125,773000003.0
2006-09-26 21:55:00,117.116,117.128,117.116,117.122,200899997.0
2006-09-26 21:56:00,117.127,117.133,117.123,117.132,565399994.0
2006-09-26 21:57:00,117.135,117.135,117.127,117.127,260200000.0
2006-09-26 21:58:00,117.123,117.123,117.117,117.123,87899998.0
2006-09-26 21:59:00,117.134,117.134,117.123,117.129,554899996.0
2006-09-26 22:00:00,117.127,117.129,117.119,117.12,1167200011.0
2006-09-26 22:01:00,117.128,117.128,117.114,117.125,1239100007.0
2006-09-26 22:02:00,117.125,117.125,117.093,117.119,844000003.0
2006-09-26 22:03:00,117.113,117.139,117.113,117.128,355100003.0
2006-09-26 22:04:00,117.142,117.161,117.139,117.16,532900003.0
2006-09-26 22:05:00,117.156,117.16,117.14,117.144,295700002.0
2006-09-26 22:06:00,117.155,117.164,117.129,117.153,409700001.0
2006-09-26 22:07:00,117.156,117.156,117.138,117.138,424599998.0
2006-09-26 22:08:00,117.148,117.148,117.136,117.142,211300002.0
2006-09-26 22:09:00,117.155,117.164,117.125,117.135,192799997.0
2006-09-26 22:10:00,117.16,117.174,117.153,117.164,181199998.0
2006-09-26 22:11:00,117.156,117.166,117.128,117.153,474499993.0
2006-09-26 22:12:00,117.155,117.166,117.14,117.162,108700001.0
2006-09-26 22:13:00,117.165,117.165,117.146,117.15,470499998.0
2006-09-26 22:14:00,117.149,117.152,117.13,117.151,380000005.0
2006-09-26 22:15:00,117.154,117.154,117.132,117.143,308399997.0
2006-09-26 22:16:00,117.155,117.161,117.145,117.145,524700002.0
2006-09-26 22:17:00,117.147,117.151,117.131,117.131,311800008.0
2006-09-26 22:18:00,117.133,117.144,117.128,117.132,355100000.0
2006-09-26 22:19:00,117.13,117.141,117.128,117.134,156099998.0
2006-09-26 22:20:00,117.138,117.139,117.112,117.115,221100001.0
2006-09-26 22:21:00,117.1,117.111,117.092,117.1,104000000.0
2006-09-26 22:22:00,117.115,117.115,117.115,117.115,166899999.0
2006-09-26 22:23:00,117.11,117.11,117.097,117.105,90800000.0
2006-09-26 22:24:00,117.108,117.108,117.081,117.082,353599994.0
2006-09-26 22:25:00,117.12,117.12,117.098,117.112,193200001.0
2006-09-26 22:26:00,117.11,117.115,117.094,117.115,256999998.0
2006-09-26 22:27:00,117.125,117.127,117.104,117.108,900100008.0
2006-09-26 22:28:00,117.108,117.124,117.097,117.116,364100001.0
2006-09-26 22:29:00,117.108,117.123,117.107,117.114,243600001.0
2006-09-26 22:30:00,117.132,117.133,117.12,117.128,335800005.0
2006-09-26 22:31:00,117.115,117.129,117.111,117.124,185399996.0
2006-09-26 22:32:00,117.119,117.128,117.107,117.11,413999999.0
2006-09-26 22:33:00,117.12,117.12,117.086,117.107,758899990.0
2006-09-26 22:34:00,117.093,117.101,117.078,117.088,875399997.0
2006-09-26 22:35:00,117.102,117.107,117.074,117.081,440700003.0
2006-09-26 22:36:00,117.107,117.107,117.093,117.107,765299993.0
2006-09-26 22:37:00,117.088,117.106,117.086,117.088,243200003.0
2006-09-26 22:38:00,117.104,117.117,117.087,117.087,394600003.0
2006-09-26 22:39:00,117.096,117.113,117.086,117.086,229799999.0
2006-09-26 22:40:00,117.088,117.116,117.088,117.092,764200003.0
2006-09-26 22:41:00,117.097,117.109,117.093,117.109,342399997.0
2006-09-26 22:42:00,117.103,117.124,117.091,117.124,323699996.0
2006-09-26 22:43:00,117.125,117.126,117.115,117.117,428899992.0
2006-09-26 22:44:00,117.115,117.115,117.098,117.108,233199994.0
2006-09-26 22:45:00,117.11,117.11,117.076,117.08,536800010.0
2006-09-26 22:46:00,117.092,117.103,117.092,117.101,338899996.0
2006-09-26 22:47:00,117.119,117.134,117.114,117.117,269099997.0
2006-09-26 22:48:00,117.118,117.122,117.091,117.097,446500003.0
2006-09-26 22:49:00,117.115,117.115,117.091,117.101,176100000.0
2006-09-26 22:50:00,117.113,117.116,117.102,117.107,459799996.0
2006-09-26 22:51:00,117.105,117.114,117.103,117.103,327300001.0
2006-09-26 22:52:00,117.107,117.122,117.091,117.1,274899999.0
2006-09-26 22:53:00,117.115,117.115,117.095,117.109,391300005.0
2006-09-26 22:54:00,117.092,117.11,117.079,117.079,234999999.0
2006-09-26 22:55:00,117.071,117.094,117.067,117.094,441599995.0
2006-09-26 22:56:00,117.095,117.099,117.073,117.083,353900004.0
2006-09-26 22:57:00,117.093,117.099,117.071,117.094,566299998.0
2006-09-26 22:58:00,117.095,117.108,117.093,117.105,220000004.0
2006-09-26 22:59:00,117.087,117.094,117.054,117.078,273900007.0
2006-09-26 23:00:00,117.077,117.077,117.049,117.059,272299999.0
2006-09-26 23:01:00,117.057,117.057,117.045,117.045,224500000.0
2006-09-26 23:02:00,117.057,117.057,117.036,117.036,179599995.0
2006-09-26 23:03:00,117.045,117.052,117.043,117.047,208500005.0
2006-09-26 23:04:00,117.05,117.05,117.036,117.036,193699996.0
2006-09-26 23:05:00,117.045,117.045,117.007,117.007,322099999.0
2006-09-26 23:06:00,117.014,117.02,116.998,117.02,220700002.0
2006-09-26 23:07:00,117.012,117.042,117.012,117.037,376799996.0
2006-09-26 23:08:00,117.032,117.05,117.032,117.038,233899999.0
2006-09-26 23:09:00,117.048,117.053,117.043,117.053,88300002.0
2006-09-26 23:10:00,117.062,117.065,117.044,117.05,346700002.0
2006-09-26 23:11:00,117.06,117.065,117.039,117.039,209000003.0
2006-09-26 23:12:00,117.041,117.071,117.041,117.071,329800004.0
2006-09-26 23:13:00,117.049,117.065,117.049,117.065,229499996.0
2006-09-26 23:14:00,117.059,117.065,117.049,117.065,83000000.0
2006-09-26 23:15:00,117.073,117.078,117.066,117.07,284399998.0
2006-09-26 23:16:00,117.062,117.077,117.059,117.069,179000001.0
2006-09-26 23:17:00,117.055,117.066,117.049,117.049,161600001.0
2006-09-26 23:18:00,117.069,117.075,117.059,117.061,190399998.0
2006-09-26 23:19:00,117.052,117.066,117.052,117.055,207099995.0
2006-09-26 23:20:00,117.068,117.07,117.064,117.066,231900001.0
2006-09-26 23:21:00,117.068,117.075,117.059,117.059,195799999.0
2006-09-26 23:22:00,117.053,117.07,117.045,117.063,302099997.0
2006-09-26 23:23:00,117.045,117.069,117.045,117.061,197100003.0
2006-09-26 23:24:00,117.069,117.073,117.055,117.068,435400003.0
2006-09-26 23:25:00,117.069,117.069,117.043,117.055,343100003.0
2006-09-26 23:26:00,117.06,117.067,117.053,117.057,301600000.0
2006-09-26 23:27:00,117.049,117.062,117.038,117.062,293000006.0
2006-09-26 23:28:00,117.062,117.069,117.052,117.053,169799998.0
2006-09-26 23:29:00,117.05,117.056,117.035,117.045,327100004.0
2006-09-26 23:30:00,117.059,117.062,117.049,117.057,243200004.0
2006-09-26 23:31:00,117.064,117.064,117.053,117.057,352400006.0
2006-09-26 23:32:00,117.042,117.067,117.042,117.066,315499998.0
2006-09-26 23:33:00,117.07,117.075,117.06,117.063,207700003.0
2006-09-26 23:34:00,117.068,117.091,117.055,117.091,271299992.0
2006-09-26 23:35:00,117.089,117.101,117.089,117.095,233400001.0
2006-09-26 23:36:00,117.088,117.104,117.082,117.102,269700004.0
2006-09-26 23:37:00,117.092,117.107,117.088,117.106,328099995.0
2006-09-26 23:38:00,117.102,117.102,117.067,117.076,293400007.0
2006-09-26 23:39:00,117.072,117.072,117.055,117.071,142900003.0
2006-09-26 23:40:00,117.072,117.074,117.052,117.064,152999998.0
2006-09-26 23:41:00,117.07,117.086,117.065,117.077,360499994.0
2006-09-26 23:42:00,117.074,117.089,117.066,117.079,308899995.0
2006-09-26 23:43:00,117.065,117.084,117.065,117.077,191300002.0
2006-09-26 23:44:00,117.08,117.088,117.08,117.08,116799998.0
2006-09-26 23:45:00,117.088,117.089,117.061,117.073,289299996.0
2006-09-26 23:46:00,117.08,117.087,117.07,117.073,173600000.0
2006-09-26 23:47:00,117.074,117.079,117.074,117.079,76300003.0
2006-09-26 23:48:00,117.075,117.082,117.062,117.082,194900002.0
2006-09-26 23:49:00,117.078,117.084,117.064,117.078,237400003.0
2006-09-26 23:50:00,117.08,117.087,117.069,117.07,393899999.0
2006-09-26 23:51:00,117.064,117.076,117.059,117.059,123199998.0
2006-09-26 23:52:00,117.072,117.097,117.066,117.089,223800004.0
2006-09-26 23:53:00,117.087,117.087,117.071,117.075,326399997.0
2006-09-26 23:54:00,117.095,117.095,117.077,117.083,115500000.0
2006-09-26 23:55:00,117.088,117.101,117.08,117.09,445099996.0
2006-09-26 23:56:00,117.097,117.101,117.075,117.075,324700000.0
2006-09-26 23:57:00,117.072,117.096,117.072,117.096,191400004.0
2006-09-26 23:58:00,117.1,117.105,117.086,117.102,231399998.0
2006-09-26 23:59:00,117.102,117.102,117.09,117.092,183500003.0
2006-09-27 00:00:00,117.094,117.118,117.088,117.118,180799999.0
2006-09-27 00:01:00,117.118,117.118,117.104,117.109,231899997.0
2006-09-27 00:02:00,117.098,117.098,117.08,117.098,227099999.0
2006-09-27 00:03:00,117.107,117.109,117.09,117.09,293700005.0
2006-09-27 00:04:00,117.096,117.102,117.092,117.098,219299999.0
2006-09-27 00:05:00,117.112,117.12,117.105,117.12,214200003.0
2006-09-27 00:06:00,117.092,117.117,117.089,117.117,148799997.0
2006-09-27 00:07:00,117.12,117.128,117.108,117.125,170799998.0
2006-09-27 00:08:00,117.118,117.118,117.093,117.095,59800000.0
2006-09-27 00:09:00,117.104,117.121,117.093,117.121,298200000.0
2006-09-27 00:10:00,117.12,117.136,117.113,117.136,297099999.0
2006-09-27 00:11:00,117.133,117.137,117.116,117.116,205799998.0
2006-09-27 00:12:00,117.13,117.136,117.128,117.136,289799999.0
2006-09-27 00:13:00,117.13,117.14,117.112,117.112,293700005.0
2006-09-27 00:14:00,117.103,117.115,117.097,117.105,209399999.0
2006-09-27 00:15:00,117.132,117.136,117.119,117.125,284200001.0
2006-09-27 00:16:00,117.125,117.137,117.112,117.112,181899998.0
2006-09-27 00:17:00,117.121,117.135,117.117,117.124,301899998.0
2006-09-27 00:18:00,117.138,117.138,117.111,117.112,329100007.0
2006-09-27 00:19:00,117.118,117.126,117.105,117.105,339399999.0
2006-09-27 00:20:00,117.119,117.143,117.119,117.143,244199997.0
2006-09-27 00:21:00,117.137,117.148,117.128,117.142,295299996.0
2006-09-27 00:22:00,117.143,117.15,117.125,117.137,216800006.0
2006-09-27 00:23:00,117.134,117.155,117.128,117.155,191599997.0
2006-09-27 00:24:00,117.129,117.147,117.124,117.14,190899997.0
2006-09-27 00:25:00,117.137,117.148,117.135,117.142,216700002.0
2006-09-27 00:26:00,117.148,117.149,117.123,117.127,264199998.0
2006-09-27 00:27:00,117.145,117.145,117.135,117.135,224600001.0
2006-09-27 00:28:00,117.13,117.148,117.13,117.146,70300001.0
2006-09-27 00:29:00,117.152,117.157,117.126,117.139,260100001.0
2006-09-27 00:30:00,117.135,117.147,117.122,117.147,302199997.0
2006-09-27 00:31:00,117.14,117.157,117.13,117.154,288299999.0
2006-09-27 00:32:00,117.157,117.16,117.141,117.141,244599996.0
2006-09-27 00:33:00,117.144,117.149,117.128,117.14,173400000.0
2006-09-27 00:34:00,117.148,117.15,117.127,117.133,122100003.0
2006-09-27 00:35:00,117.148,117.149,117.12,117.134,471699999.0
2006-09-27 00:36:00,117.14,117.14,117.127,117.129,334900000.0
2006-09-27 00:37:00,117.136,117.138,117.125,117.138,287099998.0
2006-09-27 00:38:00,117.141,117.156,117.137,117.156,269399999.0
2006-09-27 00:39:00,117.151,117.153,117.142,117.153,169099996.0
2006-09-27 00:40:00,117.147,117.147,117.119,117.121,150100001.0
2006-09-27 00:41:00,117.126,117.149,117.126,117.145,170399998.0
2006-09-27 00:42:00,117.147,117.147,117.116,117.132,328200000.0
2006-09-27 00:43:00,117.15,117.155,117.135,117.148,327200003.0
2006-09-27 00:44:00,117.145,117.149,117.138,117.138,261499999.0
2006-09-27 00:45:00,117.15,117.15,117.122,117.122,134400003.0
2006-09-27 00:46:00,117.147,117.147,117.118,117.126,220099998.0
2006-09-27 00:47:00,117.152,117.161,117.13,117.134,239699995.0
2006-09-27 00:48:00,117.135,117.148,117.13,117.141,267900001.0
2006-09-27 00:49:00,117.137,117.145,117.136,117.138,239800001.0
2006-09-27 00:50:00,117.14,117.147,117.115,117.128,297900000.0
2006-09-27 00:51:00,117.13,117.136,117.12,117.122,198300001.0
2006-09-27 00:52:00,117.122,117.133,117.12,117.12,283000000.0
2006-09-27 00:53:00,117.132,117.138,117.131,117.137,190100002.0
2006-09-27 00:54:00,117.115,117.152,117.106,117.146,324100005.0
2006-09-27 00:55:00,117.145,117.145,117.138,117.143,225299998.0
2006-09-27 00:56:00,117.139,117.144,117.13,117.144,199299996.0
2006-09-27 00:57:00,117.151,117.151,117.131,117.134,270600001.0
2006-09-27 00:58:00,117.14,117.15,117.132,117.147,156899998.0
2006-09-27 00:59:00,117.148,117.148,117.132,117.132,96299999.0
2006-09-27 01:00:00,117.147,117.147,117.12,117.139,306499998.0
2006-09-27 01:01:00,117.138,117.154,117.125,117.145,529000002.0
2006-09-27 01:02:00,117.13,117.143,117.114,117.14,395600003.0
2006-09-27 01:03:00,117.135,117.135,117.082,117.082,223900006.0
2006-09-27 01:04:00,117.11,117.11,117.093,117.103,237600002.0
2006-09-27 01:05:00,117.078,117.104,117.078,117.099,168299996.0
2006-09-27 01:06:00,117.1,117.105,117.086,117.1,122900001.0
2006-09-27 01:07:00,117.099,117.104,117.09,117.09,247700004.0
2006-09-27 01:08:00,117.087,117.087,117.072,117.078,191800001.0
2006-09-27 01:09:00,117.08,117.094,117.072,117.085,217699998.0
2006-09-27 01:10:00,117.093,117.102,117.091,117.092,163900000.0
2006-09-27 01:11:00,117.078,117.091,117.062,117.089,301100002.0
2006-09-27 01:12:00,117.085,117.092,117.074,117.074,133999998.0
2006-09-27 01:13:00,117.06,117.06,117.045,117.045,169099998.0
2006-09-27 01:14:00,117.032,117.032,117.005,117.009,153700000.0
2006-09-27 01:15:00,117.012,117.012,116.998,117.007,168200001.0
2006-09-27 01:16:00,117.017,117.017,117.005,117.013,132000003.0
2006-09-27 01:17:00,117.012,117.012,116.995,117.011,144999998.0
2006-09-27 01:18:00,117.017,117.033,117.017,117.033,254300002.0
2006-09-27 01:19:00,117.025,117.037,117.025,117.037,161200004.0
2006-09-27 01:20:00,117.037,117.037,117.015,117.022,180399998.0
2006-09-27 01:21:00,117.028,117.041,117.024,117.041,244499998.0
2006-09-27 01:22:00,117.035,117.036,117.0,117.0,322300009.0
2006-09-27 01:23:00,116.994,117.0,116.986,116.991,237399998.0
2006-09-27 01:24:00,116.996,116.996,116.97,116.97,178099999.0
2006-09-27 01:25:00,116.95,116.96,116.937,116.951,353400008.0
2006-09-27 01:26:00,116.948,116.952,116.945,116.945,331300001.0
2006-09-27 01:27:00,116.96,116.961,116.936,116.953,240099998.0
2006-09-27 01:28:00,116.961,116.997,116.954,116.994,232200002.0
2006-09-27 01:29:00,116.993,117.008,116.993,117.005,190900002.0
2006-09-27 01:30:00,117.011,117.011,116.992,116.992,328599999.0
2006-09-27 01:31:00,116.995,117.009,116.989,117.001,225300001.0
2006-09-27 01:32:00,116.985,116.99,116.98,116.983,216099999.0
2006-09-27 01:33:00,116.975,117.0,116.975,117.0,144500005.0
2006-09-27 01:34:00,116.993,117.009,116.979,117.0,285500008.0
2006-09-27 01:35:00,117.008,117.009,116.985,116.992,340999999.0
2006-09-27 01:36:00,116.997,117.009,116.997,117.001,237599998.0
2006-09-27 01:37:00,116.998,117.018,116.997,117.016,158000000.0
2006-09-27 01:38:00,117.027,117.027,116.999,117.011,136699999.0
2006-09-27 01:39:00,117.007,117.022,117.007,117.008,170800004.0
2006-09-27 01:40:00,117.008,117.008,116.996,117.0,250399997.0
2006-09-27 01:41:00,117.008,117.027,116.996,117.026,226300001.0
2006-09-27 01:42:00,117.013,117.013,116.992,117.01,176199997.0
2006-09-27 01:43:00,117.013,117.029,117.013,117.017,131399998.0
2006-09-27 01:44:00,117.015,117.038,117.015,117.029,203500002.0
2006-09-27 01:45:00,117.025,117.033,117.017,117.033,390500004.0
2006-09-27 01:46:00,117.037,117.037,117.008,117.023,345500007.0
2006-09-27 01:47:00,117.015,117.021,117.011,117.011,182499998.0
2006-09-27 01:48:00,117.006,117.018,116.992,117.0,107500001.0
2006-09-27 01:49:00,117.018,117.018,117.002,117.015,189299999.0
2006-09-27 01:50:00,117.015,117.026,117.015,117.021,156600000.0
2006-09-27 01:51:00,117.022,117.026,117.007,117.013,434200004.0
2006-09-27 01:52:00,117.02,117.03,117.015,117.017,265099996.0
2006-09-27 01:53:00,117.01,117.023,117.008,117.023,243300003.0
2006-09-27 01:54:00,117.013,117.013,116.988,117.002,347099994.0
2006-09-27 01:55:00,117.014,117.029,116.998,117.029,196600001.0
2006-09-27 01:56:00,117.035,117.046,117.018,117.018,200099997.0
2006-09-27 01:57:00,117.012,117.03,117.012,117.03,236300004.0
2006-09-27 01:58:00,117.037,117.037,117.018,117.029,449699994.0
2006-09-27 01:59:00,117.037,117.039,117.024,117.034,333999998.0
2006-09-27 02:00:00,117.03,117.031,117.016,117.031,168000003.0
2006-09-27 02:01:00,117.033,117.034,117.002,117.026,197299999.0
2006-09-27 02:02:00,117.033,117.039,117.012,117.023,360900001.0
2006-09-27 02:03:00,117.023,117.032,117.012,117.021,220400005.0
2006-09-27 02:04:00,117.032,117.034,117.023,117.023,215299998.0
2006-09-27 02:05:00,117.023,117.033,117.019,117.03,199499998.0
2006-09-27 02:06:00,117.025,117.025,117.004,117.007,279700002.0
2006-09-27 02:07:00,117.011,117.022,117.011,117.017,264800002.0
2006-09-27 02:08:00,117.02,117.024,116.994,117.002,255499995.0
2006-09-27 02:09:00,117.009,117.009,116.983,116.994,157900000.0
2006-09-27 02:10:00,117.0,117.006,116.991,117.006,283000000.0
2006-09-27 02:11:00,117.008,117.009,116.975,116.984,138299997.0
2006-09-27 02:12:00,116.995,117.01,116.985,117.01,227999997.0
2006-09-27 02:13:00,116.984,117.015,116.984,117.005,305199997.0
2006-09-27 02:14:00,117.005,117.023,117.0,117.022,279599995.0
2006-09-27 02:15:00,117.015,117.023,117.011,117.022,179300001.0
2006-09-27 02:16:00,117.018,117.024,117.004,117.005,271099995.0
2006-09-27 02:17:00,117.015,117.024,117.011,117.018,247000004.0
2006-09-27 02:18:00,117.023,117.023,117.007,117.009,210900006.0
2006-09-27 02:19:00,117.003,117.018,117.003,117.012,203400002.0
2006-09-27 02:20:00,117.019,117.028,117.017,117.021,242700000.0
2006-09-27 02:21:00,117.03,117.035,117.015,117.033,240399995.0
2006-09-27 02:22:00,117.035,117.041,117.026,117.041,172900000.0
2006-09-27 02:23:00,117.042,117.048,117.02,117.034,237900001.0
2006-09-27 02:24:00,117.03,117.03,116.998,117.029,264700006.0
2006-09-27 02:25:00,117.03,117.03,117.019,117.023,188899993.0
2006-09-27 02:26:00,117.033,117.033,117.012,117.017,307700002.0
2006-09-27 02:27:00,116.991,117.012,116.983,117.0,117700001.0
2006-09-27 02:28:00,117.005,117.013,116.998,117.013,160399999.0
2006-09-27 02:29:00,117.021,117.029,117.012,117.016,196299997.0
2006-09-27 02:30:00,117.023,117.024,116.993,117.024,202500004.0
2006-09-27 02:31:00,117.032,117.033,117.024,117.033,295799998.0
2006-09-27 02:32:00,117.03,117.03,117.007,117.03,230500003.0
2006-09-27 02:33:00,117.032,117.032,117.012,117.012,248200004.0
2006-09-27 02:34:00,117.01,117.02,117.006,117.009,281300000.0
2006-09-27 02:35:00,117.019,117.021,117.002,117.021,319900000.0
2006-09-27 02:36:00,117.017,117.023,117.013,117.023,274100002.0
2006-09-27 02:37:00,117.027,117.039,117.011,117.016,176500003.0
2006-09-27 02:38:00,117.032,117.041,117.004,117.027,296399998.0
2006-09-27 02:39:00,117.038,117.051,117.036,117.051,199899997.0
2006-09-27 02:40:00,117.059,117.059,117.03,117.03,333199994.0
2006-09-27 02:41:00,117.038,117.05,117.026,117.045,240700000.0
2006-09-27 02:42:00,117.05,117.064,117.018,117.036,432799997.0
2006-09-27 02:43:00,117.065,117.065,117.048,117.051,210100001.0
2006-09-27 02:44:00,117.049,117.077,117.047,117.071,218600004.0
2006-09-27 02:45:00,117.063,117.082,117.055,117.082,314000001.0
2006-09-27 02:46:00,117.07,117.07,117.052,117.067,122900003.0
2006-09-27 02:47:00,117.075,117.075,117.037,117.07,263499997.0
2006-09-27 02:48:00,117.072,117.072,117.054,117.059,231700005.0
2006-09-27 02:49:00,117.065,117.065,117.055,117.063,205500000.0
2006-09-27 02:50:00,117.058,117.065,117.055,117.063,162800000.0
2006-09-27 02:51:00,117.063,117.072,117.053,117.064,131200001.0
2006-09-27 02:52:00,117.06,117.06,117.04,117.04,196300001.0
2006-09-27 02:53:00,117.025,117.036,117.023,117.023,263399998.0
2006-09-27 02:54:00,117.005,117.029,116.991,117.029,118900001.0
2006-09-27 02:55:00,117.046,117.05,117.03,117.03,127600001.0
2006-09-27 02:56:00,117.016,117.016,116.99,117.008,261400000.0
2006-09-27 02:57:00,117.005,117.005,116.975,116.975,184800004.0
2006-09-27 02:58:00,116.976,116.98,116.976,116.978,160099996.0
2006-09-27 02:59:00,116.976,116.987,116.967,116.98,258100006.0
2006-09-27 03:00:00,116.965,116.976,116.964,116.976,185200000.0
2006-09-27 03:01:00,116.982,116.983,116.968,116.983,175699998.0
2006-09-27 03:02:00,116.976,116.98,116.966,116.969,194899997.0
2006-09-27 03:03:00,116.969,116.972,116.961,116.968,64600000.0
2006-09-27 03:04:00,116.962,116.964,116.93,116.945,312700000.0
2006-09-27 03:05:00,116.94,116.948,116.93,116.937,262199998.0
2006-09-27 03:06:00,116.95,116.959,116.95,116.955,157999998.0
2006-09-27 03:07:00,116.948,116.968,116.948,116.965,225400004.0
2006-09-27 03:08:00,116.96,116.983,116.96,116.975,170799999.0
2006-09-27 03:09:00,116.965,116.978,116.953,116.978,208799999.0
2006-09-27 03:10:00,116.973,116.973,116.964,116.969,200699999.0
2006-09-27 03:11:00,116.965,116.979,116.952,116.969,230900000.0
2006-09-27 03:12:00,116.973,116.973,116.961,116.966,170100000.0
2006-09-27 03:13:00,116.974,116.981,116.959,116.981,316299998.0
2006-09-27 03:14:00,116.977,117.008,116.977,116.995,388300005.0
2006-09-27 03:15:00,117.01,117.018,117.0,117.015,189300004.0
2006-09-27 03:16:00,117.01,117.02,116.984,116.984,122000000.0
2006-09-27 03:17:00,116.973,116.979,116.949,116.969,217300002.0
2006-09-27 03:18:00,116.965,116.965,116.948,116.96,235300002.0
2006-09-27 03:19:00,116.977,116.988,116.954,116.962,179000000.0
2006-09-27 03:20:00,116.96,116.96,116.941,116.949,335799997.0
2006-09-27 03:21:00,116.948,116.961,116.948,116.961,180800000.0
2006-09-27 03:22:00,116.96,116.96,116.946,116.954,139000005.0
2006-09-27 03:23:00,116.943,116.958,116.932,116.953,124700001.0
2006-09-27 03:24:00,116.95,116.958,116.945,116.955,308399994.0
2006-09-27 03:25:00,116.95,116.953,116.931,116.934,281500005.0
2006-09-27 03:26:00,116.955,116.957,116.935,116.935,282199996.0
2006-09-27 03:27:00,116.942,116.95,116.921,116.939,217499999.0
2006-09-27 03:28:00,116.95,116.954,116.928,116.95,302800000.0
2006-09-27 03:29:00,116.948,116.948,116.932,116.932,69200002.0
2006-09-27 03:30:00,116.917,116.942,116.917,116.942,304900002.0
2006-09-27 03:31:00,116.94,116.94,116.928,116.937,220399995.0
2006-09-27 03:32:00,116.928,116.93,116.917,116.925,272200002.0
2006-09-27 03:33:00,116.929,116.951,116.929,116.947,242000000.0
2006-09-27 03:34:00,116.94,116.953,116.922,116.953,320400003.0
2006-09-27 03:35:00,116.932,116.965,116.923,116.965,241399998.0
2006-09-27 03:36:00,116.964,116.975,116.964,116.969,142400002.0
2006-09-27 03:37:00,116.948,116.948,116.919,116.919,184299997.0
2006-09-27 03:38:00,116.93,116.934,116.902,116.917,261500000.0
2006-09-27 03:39:00,116.92,116.933,116.913,116.925,168399998.0
2006-09-27 03:40:00,116.914,116.928,116.887,116.928,408400012.0
2006-09-27 03:41:00,116.921,116.929,116.905,116.905,178199997.0
2006-09-27 03:42:00,116.898,116.899,116.89,116.899,289200002.0
2006-09-27 03:43:00,116.904,116.914,116.904,116.91,158600004.0
2006-09-27 03:44:00,116.903,116.915,116.898,116.913,232000007.0
2006-09-27 03:45:00,116.908,116.914,116.889,116.909,231300005.0
2006-09-27 03:46:00,116.901,116.912,116.901,116.909,192500002.0
2006-09-27 03:47:00,116.895,116.917,116.895,116.906,120199998.0
2006-09-27 03:48:00,116.906,116.928,116.906,116.928,176900003.0
2006-09-27 03:49:00,116.931,116.938,116.923,116.932,188699994.0
2006-09-27 03:50:00,116.933,116.94,116.928,116.94,172800000.0
2006-09-27 03:51:00,116.94,116.945,116.935,116.945,154200001.0
2006-09-27 03:52:00,116.943,116.958,116.933,116.956,323400006.0
2006-09-27 03:53:00,116.947,116.959,116.934,116.941,130400003.0
2006-09-27 03:54:00,116.934,116.934,116.913,116.927,259800002.0
2006-09-27 03:55:00,116.928,116.932,116.912,116.917,220499998.0
2006-09-27 03:56:00,116.921,116.926,116.919,116.923,202500001.0
2006-09-27 03:57:00,116.918,116.928,116.915,116.928,158200001.0
2006-09-27 03:58:00,116.921,116.921,116.904,116.914,204199999.0
2006-09-27 03:59:00,116.918,116.927,116.899,116.899,234599998.0
2006-09-27 04:00:00,116.914,116.921,116.914,116.918,124199999.0
2006-09-27 04:01:00,116.908,116.909,116.888,116.9,229400005.0
2006-09-27 04:02:00,116.898,116.907,116.88,116.905,241400004.0
2006-09-27 04:03:00,116.904,116.906,116.904,116.906,73200001.0
2006-09-27 04:04:00,116.916,116.923,116.911,116.923,300700002.0
2006-09-27 04:05:00,116.913,116.926,116.892,116.921,319200006.0
2006-09-27 04:06:00,116.917,116.928,116.879,116.928,373899995.0
2006-09-27 04:07:00,116.935,116.937,116.916,116.925,309200004.0
2006-09-27 04:08:00,116.874,116.928,116.873,116.928,177199997.0
2006-09-27 04:09:00,116.931,116.937,116.922,116.929,195500003.0
2006-09-27 04:10:00,116.923,116.947,116.911,116.946,181900002.0
2006-09-27 04:11:00,116.933,116.944,116.92,116.944,237500004.0
2006-09-27 04:12:00,116.948,116.949,116.914,116.937,169000000.0
2006-09-27 04:13:00,116.925,116.937,116.922,116.931,230299999.0
2006-09-27 04:14:00,116.932,116.941,116.919,116.939,229999996.0
2006-09-27 04:15:00,116.948,116.962,116.943,116.962,263600003.0
2006-09-27 04:16:00,116.965,116.98,116.965,116.972,207100003.0
2006-09-27 04:17:00,116.963,116.975,116.958,116.969,191800003.0
2006-09-27 04:18:00,116.957,116.965,116.955,116.965,180600002.0
2006-09-27 04:19:00,116.968,116.983,116.963,116.983,296900001.0
2006-09-27 04:20:00,116.982,116.992,116.982,116.992,149699998.0
2006-09-27 04:21:00,116.978,116.978,116.938,116.964,298299999.0
2006-09-27 04:22:00,116.985,116.985,116.98,116.98,243599999.0
2006-09-27 04:23:00,116.976,116.982,116.972,116.982,184699997.0
2006-09-27 04:24:00,116.978,116.985,116.978,116.985,320899998.0
2006-09-27 04:25:00,116.977,116.977,116.965,116.974,248699998.0
2006-09-27 04:26:00,116.961,116.965,116.946,116.965,335400004.0
2006-09-27 04:27:00,116.965,116.978,116.963,116.969,289200003.0
2006-09-27 04:28:00,116.97,116.981,116.961,116.965,236900004.0
2006-09-27 04:29:00,116.97,116.976,116.949,116.952,105099998.0
2006-09-27 04:30:00,116.97,116.977,116.968,116.97,185400000.0
2006-09-27 04:31:00,116.947,116.969,116.944,116.954,256500002.0
2006-09-27 04:32:00,116.935,116.955,116.933,116.95,182499997.0
2006-09-27 04:33:00,116.953,116.96,116.929,116.941,309500008.0
2006-09-27 04:34:00,116.947,116.957,116.947,116.948,302299996.0
2006-09-27 04:35:00,116.94,116.947,116.925,116.947,461800001.0
2006-09-27 04:36:00,116.94,116.969,116.94,116.969,176000003.0
2006-09-27 04:37:00,116.965,116.973,116.959,116.965,151300001.0
2006-09-27 04:38:00,116.968,116.968,116.938,116.944,164300001.0
2006-09-27 04:39:00,116.963,116.963,116.96,116.96,93000001.0
2006-09-27 04:40:00,116.953,116.964,116.934,116.937,258000003.0
2006-09-27 04:41:00,116.957,116.972,116.944,116.955,244600000.0
2006-09-27 04:42:00,116.967,116.975,116.963,116.968,116999999.0
2006-09-27 04:43:00,116.974,116.974,116.964,116.964,72600003.0
2006-09-27 04:44:00,116.956,116.959,116.949,116.954,237299998.0
2006-09-27 04:45:00,116.971,116.971,116.946,116.961,329600002.0
2006-09-27 04:46:00,116.968,116.969,116.934,116.938,100899998.0
2006-09-27 04:47:00,116.963,116.969,116.955,116.967,214400003.0
2006-09-27 04:48:00,116.96,116.967,116.95,116.965,282200003.0
2006-09-27 04:49:00,116.943,116.999,116.943,116.965,391600006.0
2006-09-27 04:50:00,116.96,116.961,116.934,116.949,273600002.0
2006-09-27 04:51:00,116.943,116.971,116.943,116.971,144599998.0
2006-09-27 04:52:00,116.968,116.97,116.943,116.953,217599999.0
2006-09-27 04:53:00,116.962,116.963,116.957,116.959,177900005.0
2006-09-27 04:54:00,116.969,116.969,116.945,116.954,133300000.0
2006-09-27 04:55:00,116.97,116.976,116.955,116.961,323100006.0
2006-09-27 04:56:00,116.947,116.966,116.94,116.956,218899995.0
2006-09-27 04:57:00,116.958,116.964,116.946,116.952,226300000.0
2006-09-27 04:58:00,116.968,116.968,116.931,116.942,234199998.0
2006-09-27 04:59:00,116.97,116.97,116.945,116.957,229699997.0
2006-09-27 05:00:00,116.94,116.967,116.933,116.965,214700001.0
2006-09-27 05:01:00,116.968,116.969,116.935,116.964,369900002.0
2006-09-27 05:02:00,116.97,116.979,116.952,116.964,237800002.0
2006-09-27 05:03:00,116.968,116.971,116.956,116.956,249800000.0
2006-09-27 05:04:00,116.975,116.975,116.948,116.95,105400003.0
2006-09-27 05:05:00,116.974,116.981,116.973,116.981,158600002.0
2006-09-27 05:06:00,116.975,116.989,116.953,116.975,268299997.0
2006-09-27 05:07:00,116.973,116.98,116.964,116.98,185500000.0
2006-09-27 05:08:00,116.988,116.988,116.973,116.983,229900000.0
2006-09-27 05:09:00,116.982,116.99,116.959,116.973,332400004.0
2006-09-27 05:10:00,116.98,116.984,116.953,116.965,354499996.0
2006-09-27 05:11:00,116.973,116.988,116.962,116.988,196599996.0
2006-09-27 05:12:00,116.977,116.977,116.956,116.97,193899994.0
2006-09-27 05:13:00,116.98,116.984,116.954,116.954,83400001.0
2006-09-27 05:14:00,116.987,116.989,116.978,116.978,114199999.0
2006-09-27 05:15:00,116.97,116.988,116.964,116.988,167100004.0
2006-09-27 05:16:00,116.982,116.985,116.945,116.979,232299998.0
2006-09-27 05:17:00,116.988,116.988,116.96,116.969,181900002.0
2006-09-27 05:18:00,116.963,116.987,116.952,116.981,238700000.0
2006-09-27 05:19:00,116.982,116.982,116.944,116.944,216400002.0
2006-09-27 05:20:00,116.95,116.98,116.947,116.96,291199998.0
2006-09-27 05:21:00,116.97,116.978,116.959,116.975,347099998.0
2006-09-27 05:22:00,116.965,116.995,116.96,116.995,198000004.0
2006-09-27 05:23:00,116.966,116.998,116.953,116.998,257800001.0
2006-09-27 05:24:00,116.996,116.999,116.974,116.98,200599994.0
2006-09-27 05:25:00,117.0,117.012,116.997,117.004,322100005.0
2006-09-27 05:26:00,116.973,117.005,116.973,117.001,174100000.0
2006-09-27 05:27:00,117.008,117.008,116.977,116.994,317499999.0
2006-09-27 05:28:00,117.003,117.01,116.973,116.973,198600001.0
2006-09-27 05:29:00,116.997,116.997,116.996,116.996,25500000.0
2006-09-27 05:30:00,116.98,117.003,116.971,116.998,242800000.0
2006-09-27 05:31:00,116.975,116.999,116.971,116.997,451200002.0
2006-09-27 05:32:00,116.992,117.004,116.977,117.004,291699994.0
2006-09-27 05:33:00,116.973,116.998,116.973,116.995,361100002.0
2006-09-27 05:34:00,116.973,116.996,116.973,116.989,392900002.0
2006-09-27 05:35:00,116.995,117.003,116.982,117.0,251800005.0
2006-09-27 05:36:00,116.986,117.008,116.979,117.0,330099999.0
2006-09-27 05:37:00,116.987,117.001,116.977,116.99,263699996.0
2006-09-27 05:38:00,116.993,116.993,116.957,116.981,230200001.0
2006-09-27 05:39:00,116.993,117.006,116.972,117.006,237400003.0
2006-09-27 05:40:00,117.006,117.013,116.999,117.013,151199999.0
2006-09-27 05:41:00,117.003,117.009,116.982,116.984,447800000.0
2006-09-27 05:42:00,116.997,117.003,116.993,117.002,270299996.0
2006-09-27 05:43:00,117.0,117.012,116.995,117.0,255000000.0
2006-09-27 05:44:00,117.005,117.023,117.005,117.019,307800000.0
2006-09-27 05:45:00,117.028,117.031,117.013,117.023,200599998.0
2006-09-27 05:46:00,117.022,117.026,116.997,117.016,280100000.0
2006-09-27 05:47:00,117.023,117.04,117.023,117.035,234799999.0
2006-09-27 05:48:00,117.018,117.031,116.999,117.02,162400001.0
2006-09-27 05:49:00,117.012,117.029,117.002,117.026,172600002.0
2006-09-27 05:50:00,117.023,117.033,117.004,117.026,357200002.0
2006-09-27 05:51:00,117.028,117.029,117.002,117.017,298799999.0
2006-09-27 05:52:00,117.025,117.028,117.021,117.021,207900004.0
2006-09-27 05:53:00,117.007,117.017,117.001,117.017,217899997.0
2006-09-27 05:54:00,117.007,117.021,116.988,116.99,353799991.0
2006-09-27 05:55:00,117.015,117.024,116.998,117.024,258900007.0
2006-09-27 05:56:00,117.025,117.025,117.018,117.02,242899995.0
2006-09-27 05:57:00,117.005,117.019,116.999,117.013,234699997.0
2006-09-27 05:58:00,117.023,117.033,117.007,117.033,349499999.0
2006-09-27 05:59:00,117.033,117.038,117.018,117.038,169600006.0
2006-09-27 06:00:00,117.045,117.058,117.045,117.055,251899996.0
2006-09-27 06:01:00,117.058,117.059,117.038,117.042,210599998.0
2006-09-27 06:02:00,117.04,117.048,117.035,117.045,368999999.0
2006-09-27 06:03:00,117.035,117.054,117.031,117.054,420499996.0
2006-09-27 06:04:00,117.049,117.052,117.028,117.029,264499994.0
2006-09-27 06:05:00,117.057,117.061,117.054,117.061,188499998.0
2006-09-27 06:06:00,117.06,117.06,117.026,117.042,268900000.0
2006-09-27 06:07:00,117.043,117.043,117.009,117.009,339999995.0
2006-09-27 06:08:00,117.043,117.043,117.033,117.036,233800005.0
2006-09-27 06:09:00,117.038,117.04,117.023,117.033,358299996.0
2006-09-27 06:10:00,117.031,117.04,117.009,117.033,221000000.0
2006-09-27 06:11:00,117.023,117.039,117.007,117.039,376900007.0
2006-09-27 06:12:00,117.013,117.047,117.0,117.045,207699999.0
2006-09-27 06:13:00,117.04,117.046,117.034,117.046,157500001.0
2006-09-27 06:14:00,117.028,117.04,117.012,117.024,232800001.0
2006-09-27 06:15:00,117.037,117.043,117.034,117.039,207699998.0
2006-09-27 06:16:00,117.038,117.059,117.019,117.059,164500001.0
2006-09-27 06:17:00,117.07,117.074,117.047,117.055,319899999.0
2006-09-27 06:18:00,117.073,117.074,117.046,117.046,149699999.0
2006-09-27 06:19:00,117.042,117.077,117.041,117.073,245499996.0
2006-09-27 06:20:00,117.057,117.075,117.05,117.075,437999999.0
2006-09-27 06:21:00,117.066,117.066,117.048,117.063,167500005.0
2006-09-27 06:22:00,117.061,117.066,117.036,117.06,304099996.0
2006-09-27 06:23:00,117.056,117.066,117.044,117.061,226699998.0
2006-09-27 06:24:00,117.071,117.1,117.07,117.1,241999997.0
2006-09-27 06:25:00,117.1,117.1,117.06,117.06,363300007.0
2006-09-27 06:26:00,117.061,117.105,117.061,117.105,365899993.0
2006-09-27 06:27:00,117.11,117.11,117.09,117.103,203699996.0
2006-09-27 06:28:00,117.093,117.096,117.086,117.096,85299998.0
2006-09-27 06:29:00,117.078,117.078,117.055,117.06,323599998.0
2006-09-27 06:30:00,117.075,117.095,117.069,117.095,226100002.0
2006-09-27 06:31:00,117.08,117.09,117.072,117.075,148099998.0
2006-09-27 06:32:00,117.08,117.085,117.065,117.085,88400002.0
2006-09-27 06:33:00,117.087,117.088,117.055,117.068,357200002.0
2006-09-27 06:34:00,117.075,117.084,117.058,117.069,316599997.0
2006-09-27 06:35:00,117.068,117.086,117.06,117.071,163799997.0
2006-09-27 06:36:00,117.072,117.072,117.044,117.058,307999994.0
2006-09-27 06:37:00,117.073,117.08,117.033,117.033,210000003.0
2006-09-27 06:38:00,117.032,117.063,117.032,117.063,129200002.0
2006-09-27 06:39:00,117.055,117.075,117.041,117.075,277000003.0
2006-09-27 06:40:00,117.09,117.09,117.052,117.052,183499999.0
2006-09-27 06:41:00,117.052,117.093,117.052,117.082,203199998.0
2006-09-27 06:42:00,117.081,117.093,117.08,117.093,271200002.0
2006-09-27 06:43:00,117.098,117.099,117.088,117.088,82399998.0
2006-09-27 06:44:00,117.09,117.09,117.057,117.067,269799993.0
2006-09-27 06:45:00,117.047,117.075,117.047,117.049,313099996.0
2006-09-27 06:46:00,117.057,117.057,117.038,117.051,155199999.0
2006-09-27 06:47:00,117.037,117.05,117.024,117.042,247400001.0
2006-09-27 06:48:00,117.037,117.038,117.027,117.03,308899999.0
2006-09-27 06:49:00,117.032,117.032,117.018,117.029,187199998.0
2006-09-27 06:50:00,117.038,117.038,117.027,117.027,155100004.0
2006-09-27 06:51:00,117.011,117.034,116.998,117.027,169100004.0
2006-09-27 06:52:00,117.037,117.054,117.03,117.047,391400002.0
2006-09-27 06:53:00,117.045,117.055,117.03,117.044,149700005.0
2006-09-27 06:54:00,117.043,117.054,117.019,117.054,112100001.0
2006-09-27 06:55:00,117.063,117.076,117.054,117.067,337899995.0
2006-09-27 06:56:00,117.065,117.065,117.057,117.06,270200005.0
2006-09-27 06:57:00,117.065,117.074,117.031,117.039,185899998.0
2006-09-27 06:58:00,117.05,117.056,117.038,117.046,230799998.0
2006-09-27 06:59:00,117.067,117.073,117.06,117.073,244400002.0
2006-09-27 07:00:00,117.044,117.044,117.024,117.039,86500002.0
2006-09-27 07:01:00,117.047,117.054,117.042,117.05,202199997.0
2006-09-27 07:02:00,117.053,117.053,117.033,117.04,208999998.0
2006-09-27 07:03:00,117.04,117.044,117.015,117.031,257599999.0
2006-09-27 07:04:00,117.033,117.044,117.021,117.039,337300003.0
2006-09-27 07:05:00,117.035,117.048,117.035,117.045,291599999.0
2006-09-27 07:06:00,117.02,117.035,117.009,117.01,227699997.0
2006-09-27 07:07:00,117.021,117.034,117.005,117.014,270299998.0
2006-09-27 07:08:00,117.03,117.047,117.024,117.032,171700004.0
2006-09-27 07:09:00,117.048,117.048,117.013,117.041,158300004.0
2006-09-27 07:10:00,117.034,117.034,117.02,117.031,187999997.0
2006-09-27 07:11:00,117.047,117.047,117.013,117.034,244999996.0
2006-09-27 07:12:00,117.038,117.038,117.02,117.028,217099999.0
2006-09-27 07:13:00,117.035,117.05,117.035,117.045,304299998.0
2006-09-27 07:14:00,117.044,117.05,117.035,117.047,310100003.0
2006-09-27 07:15:00,117.04,117.04,117.012,117.037,263600001.0
2006-09-27 07:16:00,117.05,117.052,117.026,117.04,358099995.0
2006-09-27 07:17:00,117.042,117.042,117.014,117.02,239799998.0
2006-09-27 07:18:00,117.055,117.055,117.048,117.05,344300001.0
2006-09-27 07:19:00,117.037,117.051,117.03,117.046,274200002.0
2006-09-27 07:20:00,117.05,117.05,117.031,117.042,259500002.0
2006-09-27 07:21:00,117.028,117.043,117.024,117.034,405400002.0
2006-09-27 07:22:00,117.042,117.042,117.018,117.033,194500005.0
2006-09-27 07:23:00,117.037,117.039,117.031,117.032,140699999.0
2006-09-27 07:24:00,117.018,117.041,116.996,116.996,453500002.0
2006-09-27 07:25:00,117.03,117.041,117.03,117.036,194999994.0
2006-09-27 07:26:00,117.035,117.036,116.996,116.997,337500003.0
2006-09-27 07:27:00,117.017,117.031,117.016,117.018,275200000.0
2006-09-27 07:28:00,117.008,117.027,117.0,117.021,241800003.0
2006-09-27 07:29:00,117.042,117.042,117.024,117.027,149800003.0
2006-09-27 07:30:00,117.013,117.033,117.009,117.021,293900000.0
2006-09-27 07:31:00,117.03,117.03,117.01,117.022,182899999.0
2006-09-27 07:32:00,117.015,117.03,117.012,117.026,309999990.0
2006-09-27 07:33:00,117.035,117.035,117.03,117.03,269200003.0
2006-09-27 07:34:00,117.021,117.035,117.018,117.034,171100001.0
2006-09-27 07:35:00,117.005,117.031,117.005,117.031,62800002.0
2006-09-27 07:36:00,117.048,117.048,117.018,117.021,179299998.0
2006-09-27 07:37:00,117.023,117.04,117.012,117.02,412599993.0
2006-09-27 07:38:00,117.028,117.028,117.005,117.019,107600000.0
2006-09-27 07:39:00,117.011,117.03,117.005,117.026,282400006.0
2006-09-27 07:40:00,117.02,117.038,117.012,117.029,282200002.0
2006-09-27 07:41:00,117.035,117.035,117.009,117.027,295000003.0
2006-09-27 07:42:00,117.025,117.025,116.998,117.013,184199998.0
2006-09-27 07:43:00,117.005,117.028,117.005,117.028,151200001.0
2006-09-27 07:44:00,117.023,117.036,117.005,117.036,215000002.0
2006-09-27 07:45:00,117.023,117.038,117.012,117.036,242600005.0
2006-09-27 07:46:00,117.008,117.03,116.999,117.022,442499995.0
2006-09-27 07:47:00,117.032,117.039,117.028,117.028,258000001.0
2006-09-27 07:48:00,117.035,117.035,116.995,117.003,280499995.0
2006-09-27 07:49:00,117.023,117.036,117.014,117.036,152300000.0
2006-09-27 07:50:00,117.028,117.028,117.009,117.017,200800006.0
2006-09-27 07:51:00,117.007,117.032,116.994,117.032,179599997.0
2006-09-27 07:52:00,117.027,117.04,117.02,117.04,250100003.0
2006-09-27 07:53:00,117.04,117.041,117.012,117.014,212999998.0
2006-09-27 07:54:00,117.032,117.045,117.015,117.043,218800005.0
2006-09-27 07:55:00,117.043,117.043,117.03,117.031,169200001.0
2006-09-27 07:56:00,117.019,117.032,116.998,117.024,130400001.0
2006-09-27 07:57:00,117.025,117.025,116.984,117.013,186700002.0
2006-09-27 07:58:00,117.024,117.024,116.99,117.009,341299999.0
2006-09-27 07:59:00,117.015,117.024,117.001,117.015,376300000.0
2006-09-27 08:00:00,117.021,117.055,117.021,117.04,163799996.0
2006-09-27 08:01:00,117.019,117.046,117.009,117.045,174599996.0
2006-09-27 08:02:00,117.021,117.039,117.008,117.038,157800002.0
2006-09-27 08:03:00,117.028,117.04,117.011,117.032,237000005.0
2006-09-27 08:04:00,117.05,117.05,117.014,117.029,257199994.0
2006-09-27 08:05:00,117.047,117.047,117.034,117.034,131200004.0
2006-09-27 08:06:00,117.042,117.06,117.042,117.055,153299998.0
2006-09-27 08:07:00,117.063,117.071,117.044,117.071,176800002.0
2006-09-27 08:08:00,117.083,117.088,117.077,117.088,239800002.0
2006-09-27 08:09:00,117.089,117.089,117.049,117.079,260500000.0
2006-09-27 08:10:00,117.053,117.081,117.053,117.071,148599997.0
2006-09-27 08:11:00,117.075,117.075,117.048,117.063,190300005.0
2006-09-27 08:12:00,117.048,117.06,117.036,117.058,450400001.0
2006-09-27 08:13:00,117.047,117.047,117.017,117.045,157599998.0
2006-09-27 08:14:00,117.045,117.045,117.024,117.024,182500003.0
2006-09-27 08:15:00,117.017,117.038,117.017,117.036,237199997.0
2006-09-27 08:16:00,117.038,117.057,117.038,117.057,116199999.0
2006-09-27 08:17:00,117.069,117.073,117.059,117.065,347000004.0
2006-09-27 08:18:00,117.076,117.077,117.042,117.042,256900004.0
2006-09-27 08:19:00,117.034,117.07,117.034,117.07,241799998.0
2006-09-27 08:20:00,117.068,117.068,117.044,117.044,122700000.0
2006-09-27 08:21:00,117.022,117.039,117.014,117.014,339600001.0
2006-09-27 08:22:00,117.003,117.013,116.994,117.009,369099990.0
2006-09-27 08:23:00,117.007,117.018,117.001,117.001,273700002.0
2006-09-27 08:24:00,117.007,117.007,116.989,116.998,347299995.0
2006-09-27 08:25:00,117.0,117.006,116.984,116.992,250800004.0
2006-09-27 08:26:00,116.975,117.012,116.975,117.012,187400000.0
2006-09-27 08:27:00,117.015,117.019,116.976,116.982,167899998.0
2006-09-27 08:28:00,116.983,116.985,116.961,116.985,232499999.0
2006-09-27 08:29:00,116.993,116.996,116.99,116.996,283000005.0
2006-09-27 08:30:00,116.978,116.999,116.967,116.992,244900002.0
2006-09-27 08:31:00,117.007,117.011,116.969,116.995,354799998.0
2006-09-27 08:32:00,116.998,117.004,116.977,117.004,231200002.0
2006-09-27 08:33:00,117.006,117.009,116.972,117.009,256400001.0
2006-09-27 08:34:00,117.012,117.03,117.012,117.025,266700007.0
2006-09-27 08:35:00,117.03,117.03,117.008,117.008,306200007.0
2006-09-27 08:36:00,116.989,117.03,116.989,116.997,363900000.0
2006-09-27 08:37:00,117.006,117.007,116.983,117.007,63800000.0
2006-09-27 08:38:00,117.025,117.025,117.004,117.023,262600000.0
2006-09-27 08:39:00,117.008,117.03,117.006,117.03,185400002.0
2006-09-27 08:40:00,117.018,117.034,117.004,117.033,316600002.0
2006-09-27 08:41:00,117.038,117.038,116.994,117.016,142300003.0
2006-09-27 08:42:00,117.035,117.039,116.998,116.998,228199998.0
2006-09-27 08:43:00,117.012,117.015,116.977,116.977,303999998.0
2006-09-27 08:44:00,117.023,117.024,116.995,117.014,256200003.0
2006-09-27 08:45:00,117.011,117.018,116.985,117.012,240699995.0
2006-09-27 08:46:00,117.009,117.009,117.004,117.008,178699996.0
2006-09-27 08:47:00,116.995,116.995,116.947,116.947,345000005.0
2006-09-27 08:48:00,116.98,117.001,116.979,116.991,232900005.0
2006-09-27 08:49:00,117.005,117.006,116.997,116.998,360700003.0
2006-09-27 08:50:00,116.987,117.007,116.973,117.001,190500003.0
2006-09-27 08:51:00,117.0,117.003,116.988,116.992,253599999.0
2006-09-27 08:52:00,116.995,116.998,116.99,116.992,233399998.0
2006-09-27 08:53:00,116.985,116.996,116.982,116.982,248000000.0
2006-09-27 08:54:00,116.985,116.996,116.978,116.991,337100000.0
2006-09-27 08:55:00,116.98,117.006,116.98,117.006,151200004.0
2006-09-27 08:56:00,117.015,117.015,116.995,116.995,172199999.0
2006-09-27 08:57:00,116.997,117.014,116.993,116.993,261300004.0
2006-09-27 08:58:00,117.013,117.019,116.983,116.995,103899999.0
2006-09-27 08:59:00,116.998,116.999,116.967,116.972,139800000.0
2006-09-27 09:00:00,116.999,117.029,116.999,117.015,258900005.0
2006-09-27 09:01:00,117.01,117.023,117.002,117.017,301300000.0
2006-09-27 09:02:00,117.013,117.022,117.0,117.022,113200002.0
2006-09-27 09:03:00,117.029,117.029,117.015,117.028,195699999.0
2006-09-27 09:04:00,117.03,117.03,116.997,117.024,224500002.0
2006-09-27 09:05:00,117.03,117.034,117.01,117.023,242900000.0
2006-09-27 09:06:00,117.018,117.031,116.995,117.031,222900001.0
2006-09-27 09:07:00,117.025,117.042,117.006,117.032,231500002.0
2006-09-27 09:08:00,117.025,117.043,117.016,117.037,205699994.0
2006-09-27 09:09:00,117.028,117.048,117.003,117.048,182699998.0
2006-09-27 09:10:00,117.048,117.056,117.048,117.055,378500006.0
2006-09-27 09:11:00,117.055,117.058,117.025,117.048,282100001.0
2006-09-27 09:12:00,117.031,117.043,117.013,117.027,240100005.0
2006-09-27 09:13:00,117.043,117.043,117.003,117.005,237600000.0
2006-09-27 09:14:00,117.015,117.027,116.997,117.023,362699994.0
2006-09-27 09:15:00,117.037,117.043,117.031,117.043,232500002.0
2006-09-27 09:16:00,117.037,117.041,117.004,117.004,70900000.0
2006-09-27 09:17:00,117.026,117.026,116.999,117.004,159800000.0
2006-09-27 09:18:00,117.027,117.032,117.021,117.028,167899998.0
2006-09-27 09:19:00,117.02,117.035,117.009,117.024,244299994.0
2006-09-27 09:20:00,117.014,117.026,117.008,117.02,279999999.0
2006-09-27 09:21:00,117.035,117.039,117.015,117.015,306300004.0
2006-09-27 09:22:00,117.019,117.031,117.019,117.027,227300003.0
2006-09-27 09:23:00,117.028,117.032,117.028,117.028,295000002.0
2006-09-27 09:24:00,117.026,117.026,117.003,117.007,224699999.0
2006-09-27 09:25:00,117.006,117.019,116.999,117.01,297600008.0
2006-09-27 09:26:00,117.019,117.031,117.016,117.031,186199999.0
2006-09-27 09:27:00,117.032,117.043,117.021,117.035,214699994.0
2006-09-27 09:28:00,117.042,117.049,117.04,117.045,164600000.0
2006-09-27 09:29:00,117.038,117.05,117.035,117.04,210500001.0
2006-09-27 09:30:00,117.035,117.045,117.021,117.045,234900002.0
2006-09-27 09:31:00,117.03,117.04,117.006,117.02,193000001.0
2006-09-27 09:32:00,117.018,117.041,117.005,117.038,290999999.0
2006-09-27 09:33:00,117.04,117.05,117.039,117.039,180000002.0
2006-09-27 09:34:00,117.033,117.058,117.033,117.058,40800000.0
2006-09-27 09:35:00,117.052,117.07,117.024,117.07,273400002.0
2006-09-27 09:36:00,117.073,117.084,117.067,117.072,189299998.0
2006-09-27 09:37:00,117.062,117.071,117.051,117.071,207000002.0
2006-09-27 09:38:00,117.055,117.055,117.036,117.053,273599998.0
2006-09-27 09:39:00,117.052,117.058,117.049,117.049,187600002.0
2006-09-27 09:40:00,117.05,117.065,117.04,117.065,253200000.0
2006-09-27 09:41:00,117.055,117.055,117.006,117.045,198800002.0
2006-09-27 09:42:00,117.043,117.053,117.027,117.047,222000000.0
2006-09-27 09:43:00,117.035,117.035,117.011,117.015,312999998.0
2006-09-27 09:44:00,117.049,117.056,117.048,117.048,77900000.0
2006-09-27 09:45:00,117.033,117.061,117.02,117.061,248599998.0
2006-09-27 09:46:00,117.07,117.071,117.047,117.065,138999999.0
2006-09-27 09:47:00,117.078,117.089,117.078,117.086,238799997.0
2006-09-27 09:48:00,117.072,117.118,117.061,117.118,183200000.0
2006-09-27 09:49:00,117.105,117.131,117.1,117.131,271600001.0
2006-09-27 09:50:00,117.135,117.142,117.125,117.13,213700002.0
2006-09-27 09:51:00,117.123,117.131,117.117,117.131,129499999.0
2006-09-27 09:52:00,117.123,117.138,117.112,117.138,185299999.0
2006-09-27 09:53:00,117.116,117.134,117.1,117.127,216899998.0
2006-09-27 09:54:00,117.113,117.134,117.113,117.133,149100001.0
2006-09-27 09:55:00,117.133,117.133,117.132,117.132,41500001.0
2006-09-27 09:56:00,117.145,117.145,117.108,117.127,274000003.0
2006-09-27 09:57:00,117.122,117.123,117.111,117.123,71000000.0
2006-09-27 09:58:00,117.138,117.138,117.103,117.122,185199999.0
2006-09-27 09:59:00,117.131,117.143,117.131,117.141,168200001.0
2006-09-27 10:00:00,117.138,117.139,117.123,117.134,416000003.0
2006-09-27 10:01:00,117.128,117.14,117.105,117.14,238399998.0
2006-09-27 10:02:00,117.142,117.152,117.142,117.146,258999997.0
2006-09-27 10:03:00,117.163,117.193,117.163,117.183,245699998.0
2006-09-27 10:04:00,117.175,117.189,117.171,117.185,217900001.0
2006-09-27 10:05:00,117.19,117.19,117.181,117.188,205199998.0
2006-09-27 10:06:00,117.206,117.219,117.196,117.216,258300001.0
2006-09-27 10:07:00,117.217,117.238,117.217,117.232,276999997.0
2006-09-27 10:08:00,117.23,117.242,117.222,117.222,221400000.0
2006-09-27 10:09:00,117.223,117.223,117.205,117.208,160200003.0
2006-09-27 10:10:00,117.215,117.215,117.189,117.208,260500004.0
2006-09-27 10:11:00,117.225,117.227,117.184,117.192,167600003.0
2006-09-27 10:12:00,117.199,117.202,117.191,117.199,219699995.0
2006-09-27 10:13:00,117.18,117.199,117.172,117.199,334099995.0
2006-09-27 10:14:00,117.207,117.217,117.179,117.217,130099998.0
2006-09-27 10:15:00,117.218,117.225,117.209,117.221,303299999.0
2006-09-27 10:16:00,117.229,117.237,117.209,117.231,230500001.0
2006-09-27 10:17:00,117.25,117.251,117.229,117.233,355000000.0
2006-09-27 10:18:00,117.24,117.247,117.23,117.241,279300000.0
2006-09-27 10:19:00,117.238,117.249,117.229,117.239,219699999.0
2006-09-27 10:20:00,117.238,117.24,117.223,117.232,360300003.0
2006-09-27 10:21:00,117.217,117.224,117.21,117.21,182899999.0
2006-09-27 10:22:00,117.207,117.232,117.185,117.232,267899997.0
2006-09-27 10:23:00,117.238,117.241,117.234,117.239,125700000.0
2006-09-27 10:24:00,117.237,117.237,117.21,117.214,222600004.0
2006-09-27 10:25:00,117.199,117.211,117.195,117.211,316099999.0
2006-09-27 10:26:00,117.205,117.21,117.199,117.205,201899999.0
2006-09-27 10:27:00,117.19,117.211,117.189,117.204,371700000.0
2006-09-27 10:28:00,117.213,117.213,117.196,117.202,159200001.0
2006-09-27 10:29:00,117.19,117.19,117.173,117.189,291500002.0
2006-09-27 10:30:00,117.197,117.211,117.196,117.206,210999999.0
2006-09-27 10:31:00,117.221,117.221,117.207,117.213,225100004.0
2006-09-27 10:32:00,117.22,117.247,117.22,117.237,162500001.0
2006-09-27 10:33:00,117.224,117.224,117.216,117.216,13500000.0
2006-09-27 10:34:00,117.207,117.225,117.207,117.214,239600004.0
2006-09-27 10:35:00,117.215,117.219,117.203,117.213,257899999.0
2006-09-27 10:36:00,117.205,117.21,117.174,117.174,250100001.0
2006-09-27 10:37:00,117.173,117.178,117.17,117.17,109899999.0
2006-09-27 10:38:00,117.176,117.177,117.139,117.139,259500002.0
2006-09-27 10:39:00,117.133,117.146,117.129,117.146,243699996.0
2006-09-27 10:40:00,117.122,117.122,117.09,117.103,89400002.0
2006-09-27 10:41:00,117.105,117.11,117.084,117.109,395600007.0
2006-09-27 10:42:00,117.123,117.123,117.103,117.108,196199997.0
2006-09-27 10:43:00,117.108,117.109,117.087,117.087,243399999.0
2006-09-27 10:44:00,117.108,117.119,117.105,117.106,441800005.0
2006-09-27 10:45:00,117.095,117.095,117.088,117.088,8800000.0
2006-09-27 10:46:00,117.07,117.079,117.054,117.065,258300005.0
2006-09-27 10:47:00,117.072,117.072,117.042,117.042,121300001.0
2006-09-27 10:48:00,117.042,117.059,117.039,117.043,130600000.0
2006-09-27 10:49:00,117.041,117.051,117.037,117.04,254099996.0
2006-09-27 10:50:00,117.04,117.044,117.03,117.037,111000000.0
2006-09-27 10:51:00,117.027,117.039,117.019,117.039,294299998.0
2006-09-27 10:52:00,117.044,117.044,117.031,117.033,219200003.0
2006-09-27 10:53:00,117.034,117.042,117.034,117.036,92299999.0
2006-09-27 10:54:00,117.025,117.034,117.016,117.031,102000002.0
2006-09-27 10:55:00,117.02,117.038,117.01,117.032,152800000.0
2006-09-27 10:56:00,117.043,117.051,117.04,117.043,163800003.0
2006-09-27 10:57:00,117.038,117.052,117.027,117.043,163400004.0
2006-09-27 10:58:00,117.032,117.038,117.014,117.014,288299998.0
2006-09-27 10:59:00,117.057,117.07,117.055,117.069,226400000.0
2006-09-27 11:00:00,117.064,117.078,117.055,117.055,115900000.0
2006-09-27 11:01:00,117.056,117.082,117.056,117.082,271900000.0
2006-09-27 11:02:00,117.058,117.083,117.045,117.08,229999996.0
2006-09-27 11:03:00,117.065,117.087,117.05,117.087,251500001.0
2006-09-27 11:04:00,117.102,117.109,117.087,117.106,162500003.0
2006-09-27 11:05:00,117.096,117.105,117.082,117.102,199700000.0
2006-09-27 11:06:00,117.11,117.128,117.1,117.123,280999999.0
2006-09-27 11:07:00,117.097,117.123,117.097,117.119,76599998.0
2006-09-27 11:08:00,117.132,117.148,117.132,117.148,275600005.0
2006-09-27 11:09:00,117.158,117.161,117.145,117.152,293100004.0
2006-09-27 11:10:00,117.159,117.159,117.15,117.15,203500004.0
2006-09-27 11:11:00,117.144,117.152,117.142,117.152,124200000.0
2006-09-27 11:12:00,117.149,117.149,117.096,117.13,272999998.0
2006-09-27 11:13:00,117.142,117.149,117.141,117.149,244500000.0
2006-09-27 11:14:00,117.155,117.165,117.152,117.157,331200003.0
2006-09-27 11:15:00,117.153,117.159,117.114,117.117,556900006.0
2006-09-27 11:16:00,117.153,117.164,117.137,117.156,232700000.0
2006-09-27 11:17:00,117.144,117.168,117.137,117.168,224700006.0
2006-09-27 11:18:00,117.17,117.21,117.17,117.21,253600006.0
2006-09-27 11:19:00,117.21,117.219,117.209,117.213,227799997.0
2006-09-27 11:20:00,117.221,117.221,117.206,117.218,218399998.0
2006-09-27 11:21:00,117.222,117.235,117.222,117.232,41600000.0
2006-09-27 11:22:00,117.257,117.289,117.251,117.289,266499997.0
2006-09-27 11:23:00,117.303,117.303,117.292,117.292,193299998.0
2006-09-27 11:24:00,117.287,117.296,117.259,117.27,291700003.0
2006-09-27 11:25:00,117.272,117.279,117.243,117.26,160499996.0
2006-09-27 11:26:00,117.249,117.257,117.239,117.257,218499997.0
2006-09-27 11:27:00,117.272,117.272,117.247,117.25,168300001.0
2006-09-27 11:28:00,117.247,117.258,117.238,117.258,206499995.0
2006-09-27 11:29:00,117.258,117.26,117.247,117.247,188499997.0
2006-09-27 11:30:00,117.236,117.259,117.231,117.247,353800001.0
2006-09-27 11:31:00,117.259,117.279,117.234,117.24,287400004.0
2006-09-27 11:32:00,117.246,117.246,117.197,117.197,288700007.0
2006-09-27 11:33:00,117.199,117.22,117.199,117.217,187899995.0
2006-09-27 11:34:00,117.215,117.227,117.207,117.227,250999997.0
2006-09-27 11:35:00,117.229,117.229,117.218,117.223,166400006.0
2006-09-27 11:36:00,117.22,117.22,117.212,117.22,219199997.0
2006-09-27 11:37:00,117.205,117.217,117.186,117.211,310600006.0
2006-09-27 11:38:00,117.212,117.212,117.201,117.204,162400001.0
2006-09-27 11:39:00,117.214,117.214,117.194,117.21,172600004.0
2006-09-27 11:40:00,117.206,117.227,117.205,117.225,252700003.0
2006-09-27 11:41:00,117.233,117.253,117.223,117.253,226099998.0
2006-09-27 11:42:00,117.272,117.277,117.257,117.262,223299996.0
2006-09-27 11:43:00,117.263,117.269,117.251,117.257,254600000.0
2006-09-27 11:44:00,117.266,117.27,117.261,117.266,210899994.0
2006-09-27 11:45:00,117.267,117.291,117.267,117.282,304099998.0
2006-09-27 11:46:00,117.288,117.291,117.285,117.291,180500001.0
2006-09-27 11:47:00,117.286,117.308,117.281,117.295,272699997.0
2006-09-27 11:48:00,117.301,117.301,117.287,117.294,74300000.0
2006-09-27 11:49:00,117.3,117.301,117.285,117.285,230500005.0
2006-09-27 11:50:00,117.282,117.302,117.28,117.3,253000003.0
2006-09-27 11:51:00,117.289,117.297,117.284,117.288,421099999.0
2006-09-27 11:52:00,117.295,117.301,117.288,117.288,228199998.0
2006-09-27 11:53:00,117.281,117.302,117.281,117.301,312799999.0
2006-09-27 11:54:00,117.291,117.291,117.272,117.291,318099999.0
2006-09-27 11:55:00,117.291,117.292,117.283,117.288,335799999.0
2006-09-27 11:56:00,117.288,117.3,117.283,117.283,198600000.0
2006-09-27 11:57:00,117.28,117.285,117.28,117.28,280700000.0
2006-09-27 11:58:00,117.282,117.29,117.279,117.286,128499998.0
2006-09-27 11:59:00,117.283,117.302,117.276,117.276,291199995.0
2006-09-27 12:00:00,117.275,117.29,117.275,117.28,267999998.0
2006-09-27 12:01:00,117.282,117.292,117.275,117.286,336799997.0
2006-09-27 12:02:00,117.272,117.281,117.271,117.271,151400004.0
2006-09-27 12:03:00,117.28,117.28,117.267,117.269,277400003.0
2006-09-27 12:04:00,117.263,117.269,117.256,117.258,128500001.0
2006-09-27 12:05:00,117.275,117.286,117.261,117.266,124700003.0
2006-09-27 12:06:00,117.256,117.268,117.256,117.26,359599993.0
2006-09-27 12:07:00,117.267,117.272,117.263,117.267,126900004.0
2006-09-27 12:08:00,117.272,117.279,117.266,117.268,259699994.0
2006-09-27 12:09:00,117.272,117.283,117.265,117.265,298199995.0
2006-09-27 12:10:00,117.274,117.28,117.257,117.259,226500003.0
2006-09-27 12:11:00,117.268,117.274,117.262,117.262,278900000.0
2006-09-27 12:12:00,117.28,117.28,117.26,117.273,79699999.0
2006-09-27 12:13:00,117.283,117.283,117.273,117.283,260000001.0
2006-09-27 12:14:00,117.288,117.294,117.28,117.28,359199996.0
2006-09-27 12:15:00,117.283,117.289,117.278,117.286,261400001.0
2006-09-27 12:16:00,117.291,117.315,117.291,117.311,268299997.0
2006-09-27 12:17:00,117.317,117.317,117.299,117.305,318099997.0
2006-09-27 12:18:00,117.307,117.31,117.3,117.3,117600001.0
2006-09-27 12:19:00,117.287,117.302,117.286,117.295,282099999.0
2006-09-27 12:20:00,117.288,117.299,117.279,117.294,147800002.0
2006-09-27 12:21:00,117.293,117.293,117.278,117.285,122900002.0
2006-09-27 12:22:00,117.284,117.292,117.278,117.278,119000001.0
2006-09-27 12:23:00,117.26,117.272,117.26,117.26,232199998.0
2006-09-27 12:24:00,117.258,117.261,117.25,117.261,204699995.0
2006-09-27 12:25:00,117.258,117.272,117.253,117.272,216199999.0
2006-09-27 12:26:00,117.286,117.329,117.286,117.329,147899995.0
2006-09-27 12:27:00,117.337,117.34,117.331,117.332,135800001.0
2006-09-27 12:28:00,117.33,117.344,117.33,117.342,183499997.0
2006-09-27 12:29:00,117.352,117.361,117.343,117.354,180699999.0
2006-09-27 12:30:00,117.364,117.37,117.351,117.351,254499998.0
2006-09-27 12:31:00,117.354,117.372,117.354,117.371,246000000.0
2006-09-27 12:32:00,117.372,117.382,117.351,117.351,209299999.0
2006-09-27 12:33:00,117.357,117.359,117.343,117.344,130099998.0
2006-09-27 12:34:00,117.342,117.35,117.342,117.347,200300005.0
2006-09-27 12:35:00,117.353,117.356,117.299,117.304,253899997.0
2006-09-27 12:36:00,117.303,117.306,117.288,117.292,294799999.0
2006-09-27 12:37:00,117.285,117.285,117.272,117.276,197199998.0
2006-09-27 12:38:00,117.28,117.291,117.276,117.276,128000000.0
2006-09-27 12:39:00,117.276,117.279,117.275,117.278,112800001.0
2006-09-27 12:40:00,117.272,117.281,117.268,117.275,301699994.0
2006-09-27 12:41:00,117.272,117.289,117.272,117.281,197299998.0
2006-09-27 12:42:00,117.286,117.29,117.268,117.29,77600000.0
2006-09-27 12:43:00,117.283,117.295,117.277,117.288,295699999.0
2006-09-27 12:44:00,117.298,117.317,117.298,117.301,313099999.0
2006-09-27 12:45:00,117.321,117.338,117.321,117.325,316100001.0
2006-09-27 12:46:00,117.324,117.338,117.322,117.328,376199995.0
2006-09-27 12:47:00,117.333,117.333,117.312,117.312,308400010.0
2006-09-27 12:48:00,117.308,117.308,117.296,117.298,202799998.0
2006-09-27 12:49:00,117.289,117.289,117.266,117.27,264400001.0
2006-09-27 12:50:00,117.265,117.282,117.265,117.278,349699998.0
2006-09-27 12:51:00,117.278,117.278,117.25,117.253,235400001.0
2006-09-27 12:52:00,117.257,117.266,117.251,117.259,407200001.0
2006-09-27 12:53:00,117.255,117.267,117.254,117.263,177600003.0
2006-09-27 12:54:00,117.256,117.269,117.254,117.264,289099999.0
2006-09-27 12:55:00,117.267,117.273,117.262,117.262,273299999.0
2006-09-27 12:56:00,117.261,117.263,117.251,117.263,239700002.0
2006-09-27 12:57:00,117.26,117.26,117.238,117.238,200800003.0
2006-09-27 12:58:00,117.238,117.252,117.235,117.247,320400005.0
2006-09-27 12:59:00,117.252,117.264,117.244,117.264,291700000.0
2006-09-27 13:00:00,117.263,117.269,117.256,117.269,265400005.0
2006-09-27 13:01:00,117.272,117.285,117.272,117.28,344099997.0
2006-09-27 13:02:00,117.282,117.282,117.266,117.27,355799999.0
2006-09-27 13:03:00,117.285,117.285,117.269,117.277,175500002.0
2006-09-27 13:04:00,117.276,117.298,117.276,117.281,343100002.0
2006-09-27 13:05:00,117.278,117.285,117.278,117.28,346200001.0
2006-09-27 13:06:00,117.273,117.273,117.262,117.262,144300003.0
2006-09-27 13:07:00,117.253,117.26,117.252,117.259,313400003.0
2006-09-27 13:08:00,117.259,117.261,117.246,117.257,378500004.0
2006-09-27 13:09:00,117.265,117.272,117.253,117.255,296900004.0
2006-09-27 13:10:00,117.262,117.262,117.25,117.258,191399997.0
2006-09-27 13:11:00,117.258,117.287,117.258,117.287,259599998.0
2006-09-27 13:12:00,117.286,117.292,117.283,117.285,200800000.0
2006-09-27 13:13:00,117.288,117.288,117.279,117.279,162799993.0
2006-09-27 13:14:00,117.278,117.288,117.276,117.284,190900002.0
2006-09-27 13:15:00,117.285,117.296,117.285,117.291,147700003.0
2006-09-27 13:16:00,117.288,117.293,117.285,117.292,247699998.0
2006-09-27 13:17:00,117.297,117.303,117.292,117.298,117300002.0
2006-09-27 13:18:00,117.308,117.311,117.289,117.289,180200003.0
2006-09-27 13:19:00,117.288,117.302,117.287,117.297,235799999.0
2006-09-27 13:20:00,117.298,117.309,117.297,117.297,247100004.0
2006-09-27 13:21:00,117.314,117.314,117.304,117.312,268500004.0
2006-09-27 13:22:00,117.31,117.312,117.301,117.305,227299998.0
2006-09-27 13:23:00,117.301,117.311,117.301,117.311,257099997.0
2006-09-27 13:24:00,117.315,117.315,117.302,117.302,238000004.0
2006-09-27 13:25:00,117.306,117.311,117.301,117.307,234999997.0
2006-09-27 13:26:00,117.305,117.317,117.305,117.309,128099997.0
2006-09-27 13:27:00,117.31,117.317,117.298,117.3,418200008.0
2006-09-27 13:28:00,117.302,117.313,117.3,117.3,307100005.0
2006-09-27 13:29:00,117.312,117.312,117.299,117.306,261700001.0
2006-09-27 13:30:00,117.303,117.331,117.303,117.331,269599999.0
2006-09-27 13:31:00,117.303,117.306,117.29,117.306,328099992.0
2006-09-27 13:32:00,117.315,117.324,117.31,117.324,323700003.0
2006-09-27 13:33:00,117.351,117.351,117.325,117.331,159900002.0
2006-09-27 13:34:00,117.342,117.371,117.342,117.358,323300000.0
2006-09-27 13:35:00,117.356,117.369,117.356,117.369,287600008.0
2006-09-27 13:36:00,117.364,117.382,117.364,117.382,288799999.0
2006-09-27 13:37:00,117.382,117.382,117.366,117.37,120400002.0
2006-09-27 13:38:00,117.362,117.371,117.353,117.358,214900001.0
2006-09-27 13:39:00,117.352,117.352,117.334,117.341,177100002.0
2006-09-27 13:40:00,117.351,117.363,117.343,117.363,232699999.0
2006-09-27 13:41:00,117.348,117.352,117.332,117.332,227599998.0
2006-09-27 13:42:00,117.326,117.338,117.323,117.33,281099995.0
2006-09-27 13:43:00,117.332,117.343,117.329,117.343,84899999.0
2006-09-27 13:44:00,117.343,117.35,117.339,117.34,273799996.0
2006-09-27 13:45:00,117.337,117.338,117.326,117.338,310500000.0
2006-09-27 13:46:00,117.337,117.345,117.337,117.341,286900000.0
2006-09-27 13:47:00,117.354,117.367,117.347,117.367,201899995.0
2006-09-27 13:48:00,117.367,117.367,117.354,117.363,189200002.0
2006-09-27 13:49:00,117.362,117.368,117.337,117.34,124899998.0
2006-09-27 13:50:00,117.343,117.343,117.326,117.328,337299997.0
2006-09-27 13:51:00,117.329,117.341,117.327,117.341,287099999.0
2006-09-27 13:52:00,117.336,117.338,117.32,117.32,317499997.0
2006-09-27 13:53:00,117.321,117.339,117.321,117.327,273200003.0
2006-09-27 13:54:00,117.328,117.338,117.328,117.336,205100005.0
2006-09-27 13:55:00,117.333,117.337,117.328,117.337,254800004.0
2006-09-27 13:56:00,117.335,117.342,117.332,117.337,396999994.0
2006-09-27 13:57:00,117.34,117.35,117.34,117.342,353000000.0
2006-09-27 13:58:00,117.342,117.355,117.342,117.351,199899998.0
2006-09-27 13:59:00,117.347,117.35,117.336,117.336,329799993.0
2006-09-27 14:00:00,117.338,117.351,117.333,117.351,240300004.0
2006-09-27 14:01:00,117.348,117.36,117.343,117.349,241800000.0
2006-09-27 14:02:00,117.35,117.351,117.345,117.349,273999998.0
2006-09-27 14:03:00,117.35,117.354,117.337,117.337,143300001.0
2006-09-27 14:04:00,117.357,117.357,117.346,117.349,360900005.0
2006-09-27 14:05:00,117.352,117.36,117.343,117.343,203199994.0
2006-09-27 14:06:00,117.348,117.35,117.336,117.344,192099999.0
2006-09-27 14:07:00,117.347,117.359,117.347,117.351,221300001.0
2006-09-27 14:08:00,117.348,117.362,117.345,117.355,203199996.0
2006-09-27 14:09:00,117.348,117.359,117.341,117.355,275599998.0
2006-09-27 14:10:00,117.357,117.359,117.345,117.345,295599998.0
2006-09-27 14:11:00,117.341,117.35,117.341,117.349,129500002.0
2006-09-27 14:12:00,117.344,117.356,117.337,117.347,315300004.0
2006-09-27 14:13:00,117.351,117.364,117.345,117.352,230100005.0
2006-09-27 14:14:00,117.356,117.37,117.349,117.366,341800002.0
2006-09-27 14:15:00,117.363,117.371,117.361,117.361,385899997.0
2006-09-27 14:16:00,117.354,117.363,117.346,117.358,268000001.0
2006-09-27 14:17:00,117.351,117.356,117.347,117.354,252000000.0
2006-09-27 14:18:00,117.335,117.35,117.335,117.349,227200001.0
2006-09-27 14:19:00,117.352,117.368,117.346,117.363,242500004.0
2006-09-27 14:20:00,117.377,117.392,117.377,117.388,140099998.0
2006-09-27 14:21:00,117.384,117.395,117.378,117.39,290499997.0
2006-09-27 14:22:00,117.39,117.39,117.374,117.379,290200007.0
2006-09-27 14:23:00,117.381,117.381,117.37,117.373,247199993.0
2006-09-27 14:24:00,117.381,117.381,117.345,117.345,485200000.0
2006-09-27 14:25:00,117.348,117.361,117.348,117.355,205899998.0
2006-09-27 14:26:00,117.358,117.362,117.339,117.339,224899995.0
2006-09-27 14:27:00,117.345,117.355,117.343,117.343,104400000.0
2006-09-27 14:28:00,117.346,117.36,117.339,117.339,245400000.0
2006-09-27 14:29:00,117.33,117.348,117.325,117.348,275799997.0
2006-09-27 14:30:00,117.314,117.314,117.175,117.235,193599999.0
2006-09-27 14:31:00,117.229,117.229,117.172,117.172,82700002.0
2006-09-27 14:32:00,117.151,117.176,117.14,117.176,245099996.0
2006-09-27 14:33:00,117.169,117.187,117.161,117.162,216300003.0
2006-09-27 14:34:00,117.158,117.209,117.158,117.209,156400006.0
2006-09-27 14:35:00,117.211,117.234,117.208,117.226,338699997.0
2006-09-27 14:36:00,117.235,117.272,117.235,117.272,91599999.0
2006-09-27 14:37:00,117.282,117.298,117.282,117.297,184199999.0
2006-09-27 14:38:00,117.275,117.275,117.253,117.259,149099997.0
2006-09-27 14:39:00,117.252,117.253,117.241,117.241,263900001.0
2006-09-27 14:40:00,117.259,117.286,117.259,117.271,149000002.0
2006-09-27 14:41:00,117.276,117.301,117.276,117.299,73500002.0
2006-09-27 14:42:00,117.285,117.286,117.259,117.259,295799999.0
2006-09-27 14:43:00,117.263,117.274,117.253,117.274,385400002.0
2006-09-27 14:44:00,117.283,117.309,117.283,117.307,195800003.0
2006-09-27 14:45:00,117.296,117.3,117.283,117.283,313300003.0
2006-09-27 14:46:00,117.282,117.289,117.282,117.287,162600001.0
2006-09-27 14:47:00,117.278,117.295,117.278,117.295,292099993.0
2006-09-27 14:48:00,117.309,117.325,117.309,117.324,403800004.0
2006-09-27 14:49:00,117.32,117.323,117.313,117.323,51799999.0
2006-09-27 14:50:00,117.332,117.336,117.316,117.316,195899999.0
2006-09-27 14:51:00,117.324,117.331,117.315,117.318,130700003.0
2006-09-27 14:52:00,117.322,117.328,117.316,117.32,196200003.0
2006-09-27 14:53:00,117.324,117.352,117.324,117.337,311099998.0
2006-09-27 14:54:00,117.333,117.333,117.319,117.324,117400003.0
2006-09-27 14:55:00,117.322,117.322,117.295,117.295,278900004.0
2006-09-27 14:56:00,117.297,117.297,117.26,117.283,323399999.0
2006-09-27 14:57:00,117.293,117.293,117.28,117.287,125800000.0
2006-09-27 14:58:00,117.283,117.283,117.269,117.277,237099999.0
2006-09-27 14:59:00,117.297,117.305,117.266,117.28,126300000.0
2006-09-27 15:00:00,117.287,117.287,117.274,117.274,144600000.0
2006-09-27 15:01:00,117.287,117.343,117.287,117.343,204400005.0
2006-09-27 15:02:00,117.353,117.364,117.353,117.353,232400001.0
2006-09-27 15:03:00,117.357,117.357,117.342,117.344,164799997.0
2006-09-27 15:04:00,117.342,117.342,117.329,117.338,126299998.0
2006-09-27 15:05:00,117.335,117.344,117.316,117.343,400000001.0
2006-09-27 15:06:00,117.337,117.341,117.337,117.338,158400001.0
2006-09-27 15:07:00,117.325,117.332,117.319,117.329,229499999.0
2006-09-27 15:08:00,117.331,117.331,117.311,117.323,196199999.0
2006-09-27 15:09:00,117.315,117.332,117.285,117.332,77100002.0
2006-09-27 15:10:00,117.348,117.348,117.336,117.344,88100001.0
2006-09-27 15:11:00,117.355,117.36,117.34,117.345,251200001.0
2006-09-27 15:12:00,117.338,117.36,117.336,117.35,303600002.0
2006-09-27 15:13:00,117.355,117.358,117.343,117.343,202999998.0
2006-09-27 15:14:00,117.339,117.352,117.339,117.352,188299996.0
2006-09-27 15:15:00,117.344,117.344,117.338,117.338,202500001.0
2006-09-27 15:16:00,117.345,117.347,117.327,117.335,324000003.0
2006-09-27 15:17:00,117.31,117.326,117.305,117.319,230599996.0
2006-09-27 15:18:00,117.33,117.338,117.33,117.33,333999998.0
2006-09-27 15:19:00,117.317,117.323,117.285,117.323,282000003.0
2006-09-27 15:20:00,117.328,117.329,117.285,117.329,305999997.0
2006-09-27 15:21:00,117.337,117.339,117.325,117.325,316100006.0
2006-09-27 15:22:00,117.317,117.346,117.317,117.345,201400003.0
2006-09-27 15:23:00,117.345,117.351,117.322,117.342,362000004.0
2006-09-27 15:24:00,117.35,117.35,117.342,117.342,358399997.0
2006-09-27 15:25:00,117.333,117.352,117.325,117.34,282200002.0
2006-09-27 15:26:00,117.329,117.345,117.299,117.345,247700002.0
2006-09-27 15:27:00,117.34,117.35,117.325,117.35,208200002.0
2006-09-27 15:28:00,117.353,117.353,117.347,117.347,77400000.0
2006-09-27 15:29:00,117.335,117.336,117.33,117.336,262800004.0
2006-09-27 15:30:00,117.34,117.344,117.324,117.334,263600000.0
2006-09-27 15:31:00,117.337,117.337,117.314,117.33,189199995.0
2006-09-27 15:32:00,117.314,117.338,117.299,117.336,241800001.0
2006-09-27 15:33:00,117.335,117.338,117.33,117.335,209000005.0
2006-09-27 15:34:00,117.338,117.354,117.338,117.354,60200000.0
2006-09-27 15:35:00,117.351,117.351,117.344,117.35,235799998.0
2006-09-27 15:36:00,117.358,117.358,117.317,117.342,245700007.0
2006-09-27 15:37:00,117.354,117.357,117.344,117.357,254999999.0
2006-09-27 15:38:00,117.353,117.398,117.348,117.398,219700001.0
2006-09-27 15:39:00,117.393,117.407,117.393,117.401,212100000.0
2006-09-27 15:40:00,117.406,117.409,117.38,117.403,251299993.0
2006-09-27 15:41:00,117.394,117.409,117.381,117.408,269699997.0
2006-09-27 15:42:00,117.398,117.427,117.393,117.393,265700002.0
2006-09-27 15:43:00,117.393,117.415,117.386,117.415,337599997.0
2006-09-27 15:44:00,117.419,117.421,117.39,117.39,284800002.0
2006-09-27 15:45:00,117.4,117.418,117.4,117.417,37400000.0
2006-09-27 15:46:00,117.417,117.417,117.373,117.397,353599998.0
2006-09-27 15:47:00,117.387,117.39,117.366,117.383,193699999.0
2006-09-27 15:48:00,117.4,117.41,117.395,117.397,247300006.0
2006-09-27 15:49:00,117.381,117.393,117.369,117.388,149499999.0
2006-09-27 15:50:00,117.383,117.389,117.377,117.383,338499997.0
2006-09-27 15:51:00,117.383,117.383,117.364,117.368,229300000.0
2006-09-27 15:52:00,117.373,117.373,117.355,117.358,106099998.0
2006-09-27 15:53:00,117.367,117.368,117.355,117.358,243600003.0
2006-09-27 15:54:00,117.362,117.385,117.36,117.38,219699999.0
2006-09-27 15:55:00,117.397,117.397,117.354,117.384,279600001.0
2006-09-27 15:56:00,117.386,117.39,117.373,117.381,369800001.0
2006-09-27 15:57:00,117.355,117.381,117.347,117.378,295999993.0
2006-09-27 15:58:00,117.387,117.399,117.387,117.392,178400002.0
2006-09-27 15:59:00,117.388,117.396,117.372,117.377,243899994.0
2006-09-27 16:00:00,117.389,117.457,117.389,117.429,201599999.0
2006-09-27 16:01:00,117.44,117.443,117.429,117.438,209599999.0
2006-09-27 16:02:00,117.447,117.462,117.447,117.458,263600001.0
2006-09-27 16:03:00,117.46,117.471,117.452,117.465,260500003.0
2006-09-27 16:04:00,117.46,117.499,117.46,117.498,233299999.0
2006-09-27 16:05:00,117.509,117.553,117.506,117.553,186399996.0
2006-09-27 16:06:00,117.558,117.558,117.538,117.554,130099999.0
2006-09-27 16:07:00,117.55,117.567,117.54,117.566,156900002.0
2006-09-27 16:08:00,117.565,117.572,117.544,117.572,180500000.0
2006-09-27 16:09:00,117.594,117.622,117.594,117.622,240699993.0
2006-09-27 16:10:00,117.637,117.637,117.62,117.62,149899999.0
2006-09-27 16:11:00,117.626,117.631,117.607,117.607,163800003.0
2006-09-27 16:12:00,117.618,117.618,117.6,117.6,137700001.0
2006-09-27 16:13:00,117.586,117.586,117.548,117.558,294300004.0
2006-09-27 16:14:00,117.572,117.586,117.57,117.57,238299996.0
2006-09-27 16:15:00,117.567,117.575,117.567,117.569,199000003.0
2006-09-27 16:16:00,117.562,117.563,117.554,117.563,423600004.0
2006-09-27 16:17:00,117.568,117.576,117.552,117.555,207400002.0
2006-09-27 16:18:00,117.565,117.571,117.55,117.55,244399999.0
2006-09-27 16:19:00,117.535,117.54,117.513,117.513,214100004.0
2006-09-27 16:20:00,117.519,117.528,117.506,117.506,313100005.0
2006-09-27 16:21:00,117.508,117.51,117.493,117.503,124499999.0
2006-09-27 16:22:00,117.509,117.521,117.509,117.517,265899993.0
2006-09-27 16:23:00,117.505,117.505,117.486,117.489,250000005.0
2006-09-27 16:24:00,117.465,117.489,117.456,117.489,231699998.0
2006-09-27 16:25:00,117.498,117.498,117.486,117.486,112300002.0
2006-09-27 16:26:00,117.486,117.492,117.476,117.492,334600003.0
2006-09-27 16:27:00,117.488,117.495,117.474,117.478,327400008.0
2006-09-27 16:28:00,117.49,117.493,117.481,117.486,226200003.0
2006-09-27 16:29:00,117.502,117.502,117.501,117.501,61800000.0
2006-09-27 16:30:00,117.498,117.498,117.488,117.498,232100002.0
2006-09-27 16:31:00,117.502,117.51,117.489,117.489,266200007.0
2006-09-27 16:32:00,117.465,117.465,117.422,117.457,162800000.0
2006-09-27 16:33:00,117.451,117.463,117.445,117.451,301100003.0
2006-09-27 16:34:00,117.443,117.443,117.437,117.438,179899999.0
2006-09-27 16:35:00,117.438,117.453,117.429,117.449,186699999.0
2006-09-27 16:36:00,117.455,117.463,117.452,117.452,235799999.0
2006-09-27 16:37:00,117.444,117.447,117.416,117.447,188100002.0
2006-09-27 16:38:00,117.457,117.47,117.457,117.467,192600001.0
2006-09-27 16:39:00,117.467,117.472,117.458,117.461,231100003.0
2006-09-27 16:40:00,117.433,117.451,117.42,117.451,111100003.0
2006-09-27 16:41:00,117.463,117.47,117.448,117.47,262600001.0
2006-09-27 16:42:00,117.461,117.461,117.418,117.452,240299994.0
2006-09-27 16:43:00,117.453,117.453,117.423,117.452,131199998.0
2006-09-27 16:44:00,117.45,117.45,117.44,117.442,48800001.0
2006-09-27 16:45:00,117.428,117.44,117.426,117.432,383500003.0
2006-09-27 16:46:00,117.423,117.436,117.411,117.436,97899998.0
2006-09-27 16:47:00,117.448,117.461,117.448,117.457,250600003.0
2006-09-27 16:48:00,117.458,117.46,117.443,117.444,235099999.0
2006-09-27 16:49:00,117.441,117.447,117.427,117.431,230200002.0
2006-09-27 16:50:00,117.432,117.44,117.421,117.421,140699998.0
2006-09-27 16:51:00,117.425,117.429,117.409,117.409,213100000.0
2006-09-27 16:52:00,117.405,117.413,117.394,117.411,376300006.0
2006-09-27 16:53:00,117.413,117.416,117.413,117.415,106799999.0
2006-09-27 16:54:00,117.422,117.422,117.406,117.413,254299996.0
2006-09-27 16:55:00,117.413,117.428,117.413,117.425,217500004.0
2006-09-27 16:56:00,117.427,117.43,117.415,117.415,181800003.0
2006-09-27 16:57:00,117.415,117.415,117.391,117.404,337800003.0
2006-09-27 16:58:00,117.41,117.41,117.383,117.388,312099999.0
2006-09-27 16:59:00,117.39,117.395,117.364,117.364,198200003.0
2006-09-27 17:00:00,117.358,117.359,117.328,117.351,314500000.0
2006-09-27 17:01:00,117.347,117.357,117.343,117.35,289100006.0
2006-09-27 17:02:00,117.365,117.377,117.357,117.377,277499997.0
2006-09-27 17:03:00,117.382,117.392,117.382,117.383,132000002.0
2006-09-27 17:04:00,117.385,117.385,117.374,117.378,206000001.0
2006-09-27 17:05:00,117.368,117.382,117.357,117.373,297300002.0
2006-09-27 17:06:00,117.378,117.379,117.364,117.37,179900000.0
2006-09-27 17:07:00,117.37,117.376,117.362,117.362,194299998.0
2006-09-27 17:08:00,117.348,117.351,117.347,117.348,120599998.0
2006-09-27 17:09:00,117.345,117.345,117.335,117.336,135900000.0
2006-09-27 17:10:00,117.333,117.34,117.317,117.317,304899996.0
2006-09-27 17:11:00,117.31,117.335,117.299,117.335,89100002.0
2006-09-27 17:12:00,117.338,117.338,117.298,117.324,223000006.0
2006-09-27 17:13:00,117.332,117.35,117.331,117.345,232099996.0
2006-09-27 17:14:00,117.339,117.362,117.338,117.362,214899998.0
2006-09-27 17:15:00,117.362,117.367,117.342,117.363,267500000.0
2006-09-27 17:16:00,117.348,117.368,117.329,117.368,185599995.0
2006-09-27 17:17:00,117.377,117.383,117.376,117.377,115700001.0
2006-09-27 17:18:00,117.389,117.404,117.389,117.404,72599998.0
2006-09-27 17:19:00,117.416,117.434,117.407,117.407,393100005.0
2006-09-27 17:20:00,117.413,117.419,117.384,117.403,352500002.0
2006-09-27 17:21:00,117.415,117.415,117.377,117.385,215400000.0
2006-09-27 17:22:00,117.417,117.426,117.417,117.426,160100001.0
2006-09-27 17:23:00,117.422,117.435,117.421,117.421,294400000.0
2006-09-27 17:24:00,117.428,117.428,117.398,117.408,207599996.0
2006-09-27 17:25:00,117.433,117.437,117.425,117.435,337100000.0
2006-09-27 17:26:00,117.426,117.448,117.42,117.446,240099999.0
2006-09-27 17:27:00,117.44,117.44,117.414,117.414,121199999.0
2006-09-27 17:28:00,117.416,117.434,117.408,117.414,206800005.0
2006-09-27 17:29:00,117.399,117.421,117.399,117.421,279499998.0
2006-09-27 17:30:00,117.423,117.431,117.414,117.431,190299998.0
2006-09-27 17:31:00,117.425,117.432,117.415,117.432,263899995.0
2006-09-27 17:32:00,117.425,117.446,117.406,117.446,285199998.0
2006-09-27 17:33:00,117.442,117.452,117.442,117.447,113800000.0
2006-09-27 17:34:00,117.431,117.453,117.398,117.449,497500000.0
2006-09-27 17:35:00,117.45,117.45,117.428,117.428,291900005.0
2006-09-27 17:36:00,117.435,117.46,117.435,117.452,267600006.0
2006-09-27 17:37:00,117.45,117.464,117.446,117.457,184899997.0
2006-09-27 17:38:00,117.458,117.461,117.454,117.456,115800001.0
2006-09-27 17:39:00,117.443,117.456,117.434,117.456,122100000.0
2006-09-27 17:40:00,117.446,117.446,117.419,117.437,168099997.0
2006-09-27 17:41:00,117.449,117.454,117.441,117.441,158800000.0
2006-09-27 17:42:00,117.444,117.444,117.44,117.44,98900001.0
2006-09-27 17:43:00,117.442,117.452,117.43,117.43,240700002.0
2006-09-27 17:44:00,117.438,117.443,117.424,117.43,272799998.0
2006-09-27 17:45:00,117.448,117.452,117.442,117.45,315599999.0
2006-09-27 17:46:00,117.447,117.464,117.445,117.459,254900003.0
2006-09-27 17:47:00,117.453,117.467,117.448,117.457,230199995.0
2006-09-27 17:48:00,117.451,117.451,117.405,117.41,169300000.0
2006-09-27 17:49:00,117.452,117.459,117.425,117.443,246700000.0
2006-09-27 17:50:00,117.434,117.466,117.434,117.459,315300003.0
2006-09-27 17:51:00,117.457,117.468,117.453,117.46,204400001.0
2006-09-27 17:52:00,117.471,117.473,117.466,117.473,260499996.0
2006-09-27 17:53:00,117.492,117.495,117.469,117.489,193199998.0
2006-09-27 17:54:00,117.506,117.531,117.506,117.531,155699999.0
2006-09-27 17:55:00,117.532,117.539,117.511,117.511,224000004.0
2006-09-27 17:56:00,117.498,117.522,117.485,117.518,403199997.0
2006-09-27 17:57:00,117.496,117.529,117.477,117.529,322400003.0
2006-09-27 17:58:00,117.515,117.515,117.485,117.497,280500003.0
2006-09-27 17:59:00,117.515,117.531,117.503,117.527,243299997.0
2006-09-27 18:00:00,117.52,117.542,117.52,117.542,189199999.0
2006-09-27 18:01:00,117.545,117.57,117.545,117.563,2098200020.0
2006-09-27 18:02:00,117.56,117.57,117.56,117.56,1995299992.0
2006-09-27 18:03:00,117.57,117.57,117.55,117.55,1995299992.0
2006-09-27 18:04:00,117.56,117.56,117.55,117.56,1995299992.0
2006-09-27 18:05:00,117.57,117.57,117.56,117.56,1995299992.0
2006-09-27 18:06:00,117.55,117.56,117.55,117.56,1995299992.0
2006-09-27 18:07:00,117.55,117.56,117.55,117.56,1995299992.0
2006-09-27 18:08:00,117.55,117.55,117.53,117.53,1995299992.0
2006-09-27 18:09:00,117.54,117.55,117.54,117.55,1995299992.0
2006-09-27 18:10:00,117.54,117.54,117.54,117.54,1995299992.0
2006-09-27 18:11:00,117.537,117.551,117.527,117.551,1995299992.0
2006-09-27 18:12:00,117.54,117.547,117.537,117.545,1875900005.0
2006-09-27 18:13:00,117.55,117.56,117.55,117.56,1690400002.0
2006-09-27 18:14:00,117.57,117.58,117.57,117.57,1690400002.0
2006-09-27 18:16:00,117.58,117.6,117.58,117.58,1690400002.0
2006-09-27 18:17:00,117.563,117.581,117.558,117.581,1690400002.0
2006-09-27 18:18:00,117.58,117.62,117.58,117.6,1724499996.0
2006-09-27 18:19:00,117.61,117.62,117.58,117.58,1724499996.0
2006-09-27 18:20:00,117.57,117.57,117.55,117.57,1724499996.0
2006-09-27 18:21:00,117.56,117.57,117.55,117.55,1724499996.0
2006-09-27 18:22:00,117.56,117.58,117.56,117.57,1724499996.0
2006-09-27 18:26:00,117.56,117.56,117.55,117.56,1724499996.0
2006-09-27 18:27:00,117.55,117.55,117.513,117.541,1724499996.0
2006-09-27 18:28:00,117.56,117.56,117.55,117.55,2004799993.0
2006-09-27 18:29:00,117.54,117.54,117.54,117.54,2004799993.0
2006-09-27 18:30:00,117.526,117.538,117.513,117.52,2004799993.0
2006-09-27 18:31:00,117.53,117.55,117.53,117.54,1700399995.0
2006-09-27 18:32:00,117.53,117.54,117.51,117.51,1700399995.0
2006-09-27 18:33:00,117.52,117.52,117.49,117.49,1700399995.0
2006-09-27 18:34:00,117.5,117.5,117.5,117.5,1700399995.0
2006-09-27 18:35:00,117.49,117.49,117.49,117.49,1700399995.0
2006-09-27 18:36:00,117.505,117.527,117.505,117.521,1700399995.0
2006-09-27 18:37:00,117.518,117.518,117.473,117.496,1211799992.0
2006-09-27 18:38:00,117.51,117.51,117.482,117.499,1027500003.0
2006-09-27 18:39:00,117.497,117.497,117.478,117.479,680299996.0
2006-09-27 18:40:00,117.45,117.482,117.441,117.457,1602999986.0
2006-09-27 18:41:00,117.472,117.472,117.428,117.456,1805900019.0
2006-09-27 18:42:00,117.459,117.478,117.459,117.473,1951500008.0
2006-09-27 18:43:00,117.479,117.5,117.471,117.5,1003599997.0
2006-09-27 18:44:00,117.481,117.496,117.471,117.487,881700003.0
2006-09-27 18:45:00,117.491,117.493,117.459,117.493,1700100000.0
2006-09-27 18:46:00,117.498,117.509,117.493,117.493,1833000006.0
2006-09-27 18:47:00,117.492,117.513,117.492,117.505,433700004.0
2006-09-27 18:48:00,117.513,117.516,117.474,117.49,935600003.0
2006-09-27 18:49:00,117.478,117.516,117.467,117.482,1131800010.0
2006-09-27 18:50:00,117.507,117.507,117.474,117.491,1846999999.0
2006-09-27 18:51:00,117.492,117.511,117.466,117.499,1460500003.0
2006-09-27 18:52:00,117.503,117.524,117.469,117.524,1411499988.0
2006-09-27 18:53:00,117.523,117.528,117.475,117.52,1457499997.0
2006-09-27 18:54:00,117.522,117.546,117.522,117.534,1595500013.0
2006-09-27 18:55:00,117.53,117.538,117.528,117.53,2117700002.0
2006-09-27 18:56:00,117.528,117.541,117.528,117.541,344900002.0
2006-09-27 18:57:00,117.542,117.542,117.531,117.535,820600000.0
2006-09-27 18:58:00,117.532,117.532,117.502,117.528,1225300002.0
2006-09-27 18:59:00,117.518,117.526,117.506,117.506,1987499994.0
2006-09-27 19:00:00,117.501,117.508,117.456,117.47,768900008.0
2006-09-27 19:01:00,117.511,117.517,117.466,117.501,711399997.0
2006-09-27 19:02:00,117.503,117.528,117.478,117.528,794900008.0
2006-09-27 19:03:00,117.533,117.553,117.517,117.527,1483300001.0
2006-09-27 19:04:00,117.547,117.56,117.547,117.553,1090799989.0
2006-09-27 19:05:00,117.537,117.537,117.504,117.515,952300006.0
2006-09-27 19:06:00,117.532,117.547,117.502,117.543,1346500000.0
2006-09-27 19:07:00,117.55,117.55,117.55,117.55,1449400000.0
2006-09-27 19:08:00,117.551,117.551,117.519,117.54,1449400000.0
2006-09-27 19:09:00,117.539,117.542,117.527,117.538,606100005.0
2006-09-27 19:10:00,117.524,117.544,117.502,117.539,806100000.0
2006-09-27 19:11:00,117.541,117.547,117.516,117.547,682799995.0
2006-09-27 19:12:00,117.55,117.552,117.542,117.542,1256900006.0
2006-09-27 19:13:00,117.518,117.55,117.505,117.531,843300000.0
2006-09-27 19:14:00,117.534,117.543,117.506,117.524,872800003.0
2006-09-27 19:15:00,117.537,117.544,117.532,117.54,1961000003.0
2006-09-27 19:16:00,117.539,117.54,117.527,117.528,901900001.0
2006-09-27 19:17:00,117.525,117.538,117.505,117.538,1301700003.0
2006-09-27 19:18:00,117.537,117.541,117.507,117.507,847700014.0
2006-09-27 19:19:00,117.552,117.557,117.539,117.55,1788099988.0
2006-09-27 19:20:00,117.549,117.555,117.541,117.55,768599997.0
2006-09-27 19:21:00,117.547,117.551,117.518,117.529,1455900011.0
2006-09-27 19:22:00,117.512,117.551,117.509,117.545,832799995.0
2006-09-27 19:23:00,117.55,117.56,117.55,117.55,1192999989.0
2006-09-27 19:24:00,117.543,117.543,117.527,117.528,1192999989.0
2006-09-27 19:25:00,117.515,117.546,117.496,117.52,1251699997.0
2006-09-27 19:26:00,117.54,117.55,117.53,117.53,1616799994.0
2006-09-27 19:27:00,117.527,117.539,117.511,117.535,1616799994.0
2006-09-27 19:28:00,117.528,117.536,117.523,117.524,1106800015.0
2006-09-27 19:29:00,117.533,117.535,117.525,117.535,501899998.0
2006-09-27 19:30:00,117.512,117.535,117.485,117.531,799200005.0
2006-09-27 19:31:00,117.531,117.54,117.509,117.518,1364299989.0
2006-09-27 19:32:00,117.531,117.542,117.531,117.542,1290799989.0
2006-09-27 19:33:00,117.547,117.555,117.545,117.548,1178899994.0
2006-09-27 19:34:00,117.545,117.547,117.537,117.545,1445200003.0
2006-09-27 19:35:00,117.545,117.549,117.531,117.545,1199199986.0
2006-09-27 19:36:00,117.535,117.546,117.501,117.542,701999996.0
2006-09-27 19:37:00,117.543,117.549,117.517,117.53,254500001.0
2006-09-27 19:38:00,117.518,117.547,117.502,117.519,787100004.0
2006-09-27 19:39:00,117.52,117.537,117.488,117.525,1285699991.0
2006-09-27 19:40:00,117.531,117.538,117.481,117.5,846800000.0
2006-09-27 19:41:00,117.517,117.526,117.487,117.521,1317399996.0
2006-09-27 19:42:00,117.51,117.525,117.501,117.525,984500004.0
2006-09-27 19:43:00,117.517,117.536,117.489,117.52,331800003.0
2006-09-27 19:44:00,117.506,117.518,117.472,117.487,973000001.0
2006-09-27 19:45:00,117.505,117.511,117.487,117.487,600400003.0
2006-09-27 19:46:00,117.503,117.508,117.468,117.492,1200199992.0
2006-09-27 19:47:00,117.51,117.514,117.504,117.514,673799995.0
2006-09-27 19:48:00,117.51,117.515,117.506,117.507,1446999999.0
2006-09-27 19:49:00,117.492,117.505,117.483,117.505,659600002.0
2006-09-27 19:50:00,117.503,117.515,117.488,117.515,1149399981.0
2006-09-27 19:51:00,117.48,117.517,117.48,117.513,830099992.0
2006-09-27 19:52:00,117.507,117.518,117.482,117.484,823900005.0
2006-09-27 19:53:00,117.516,117.516,117.507,117.514,897900002.0
2006-09-27 19:54:00,117.511,117.511,117.48,117.508,1620200004.0
2006-09-27 19:55:00,117.503,117.505,117.466,117.477,674400010.0
2006-09-27 19:56:00,117.512,117.513,117.474,117.495,570799996.0
2006-09-27 19:57:00,117.479,117.519,117.479,117.512,551900006.0
2006-09-27 19:58:00,117.514,117.524,117.487,117.51,1437199993.0
2006-09-27 19:59:00,117.514,117.52,117.477,117.496,904399999.0
2006-09-27 20:00:00,117.512,117.512,117.5,117.5,312100000.0
2006-09-27 20:01:00,117.5,117.506,117.484,117.488,540800006.0
2006-09-27 20:02:00,117.479,117.482,117.462,117.474,1009800000.0
2006-09-27 20:03:00,117.473,117.473,117.462,117.473,853599999.0
2006-09-27 20:04:00,117.457,117.49,117.433,117.49,724799995.0
2006-09-27 20:05:00,117.479,117.491,117.454,117.491,1042500013.0
2006-09-27 20:06:00,117.486,117.507,117.454,117.483,1846900014.0
2006-09-27 20:07:00,117.485,117.499,117.462,117.493,652600008.0
2006-09-27 20:08:00,117.49,117.494,117.483,117.483,761300004.0
2006-09-27 20:09:00,117.478,117.478,117.439,117.475,1290499996.0
2006-09-27 20:10:00,117.484,117.487,117.456,117.478,1022600001.0
2006-09-27 20:11:00,117.477,117.491,117.451,117.491,2021600004.0
2006-09-27 20:12:00,117.5,117.5,117.49,117.49,1135099988.0
2006-09-27 20:13:00,117.484,117.489,117.45,117.482,1135099988.0
2006-09-27 20:14:00,117.494,117.506,117.482,117.505,1281899999.0
2006-09-27 20:15:00,117.505,117.525,117.475,117.513,1293300014.0
2006-09-27 20:16:00,117.502,117.527,117.494,117.521,1425400001.0
2006-09-27 20:17:00,117.512,117.524,117.473,117.511,909299993.0
2006-09-27 20:18:00,117.51,117.538,117.504,117.521,267699993.0
2006-09-27 20:19:00,117.536,117.543,117.534,117.536,850999998.0
2006-09-27 20:20:00,117.532,117.532,117.512,117.512,773300000.0
2006-09-27 20:21:00,117.513,117.518,117.473,117.506,1315300003.0
2006-09-27 20:22:00,117.507,117.529,117.475,117.501,1312300001.0
2006-09-27 20:23:00,117.498,117.512,117.496,117.512,555200000.0
2006-09-27 20:24:00,117.518,117.534,117.501,117.525,785900002.0
2006-09-27 20:25:00,117.536,117.544,117.531,117.539,892100007.0
2006-09-27 20:26:00,117.539,117.545,117.528,117.545,849799992.0
2006-09-27 20:27:00,117.541,117.541,117.517,117.541,1213000006.0
2006-09-27 20:28:00,117.54,117.55,117.54,117.54,2044500004.0
2006-09-27 20:30:00,117.55,117.55,117.54,117.55,2044500004.0
2006-09-27 20:31:00,117.54,117.55,117.54,117.55,2044500004.0
2006-09-27 20:32:00,117.536,117.551,117.52,117.551,2044500004.0
2006-09-27 20:33:00,117.551,117.551,117.521,117.543,998300004.0
2006-09-27 20:34:00,117.541,117.541,117.502,117.524,355099998.0
2006-09-27 20:35:00,117.533,117.533,117.52,117.525,682400001.0
2006-09-27 20:36:00,117.522,117.522,117.499,117.499,511400002.0
2006-09-27 20:37:00,117.495,117.499,117.46,117.473,458800000.0
2006-09-27 20:38:00,117.482,117.503,117.456,117.503,1172900003.0
2006-09-27 20:39:00,117.483,117.498,117.461,117.493,1207100011.0
2006-09-27 20:40:00,117.51,117.51,117.49,117.49,912199991.0
2006-09-27 20:41:00,117.494,117.494,117.462,117.485,912199991.0
2006-09-27 20:42:00,117.495,117.525,117.495,117.51,1149500004.0
2006-09-27 20:43:00,117.51,117.52,117.505,117.517,1662700006.0
2006-09-27 20:44:00,117.512,117.512,117.48,117.504,1387699994.0
2006-09-27 20:45:00,117.502,117.504,117.491,117.498,1284199992.0
2006-09-27 20:46:00,117.505,117.505,117.489,117.497,1506299996.0
2006-09-27 20:47:00,117.5,117.52,117.5,117.5,1141100001.0
2006-09-27 20:48:00,117.475,117.481,117.466,117.475,1141100001.0
2006-09-27 20:49:00,117.465,117.479,117.451,117.452,1367500006.0
2006-09-27 20:50:00,117.452,117.479,117.452,117.468,1411800002.0
2006-09-27 20:51:00,117.466,117.466,117.414,117.419,701699998.0
2006-09-27 20:52:00,117.46,117.466,117.44,117.44,293299997.0
2006-09-27 20:53:00,117.445,117.46,117.441,117.445,1373499993.0
2006-09-27 20:54:00,117.414,117.466,117.41,117.453,547299990.0
2006-09-27 20:55:00,117.455,117.455,117.417,117.43,1798200002.0
2006-09-27 20:56:00,117.437,117.453,117.437,117.453,424000005.0
2006-09-27 20:57:00,117.451,117.451,117.434,117.444,1551499989.0
2006-09-27 20:58:00,117.45,117.45,117.45,117.45,1880299994.0
2006-09-27 20:59:00,117.46,117.46,117.44,117.45,1880299994.0
2006-09-27 21:00:00,117.447,117.465,117.429,117.459,1880299994.0
2006-09-27 21:01:00,117.453,117.462,117.426,117.456,1251999996.0
2006-09-27 21:02:00,117.458,117.474,117.446,117.45,929100005.0
2006-09-27 21:03:00,117.46,117.475,117.447,117.468,1390400002.0
2006-09-27 21:04:00,117.455,117.477,117.444,117.465,745099995.0
2006-09-27 21:05:00,117.465,117.471,117.431,117.455,723599985.0
2006-09-27 21:06:00,117.449,117.456,117.427,117.456,675499997.0
2006-09-27 21:07:00,117.462,117.471,117.45,117.455,1602100008.0
2006-09-27 21:08:00,117.453,117.478,117.428,117.465,782300010.0
2006-09-27 21:09:00,117.461,117.465,117.435,117.461,328199994.0
2006-09-27 21:10:00,117.462,117.462,117.423,117.445,542599999.0
2006-09-27 21:11:00,117.442,117.453,117.429,117.446,286300002.0
2006-09-27 21:12:00,117.439,117.464,117.439,117.463,571999998.0
2006-09-27 21:13:00,117.455,117.471,117.455,117.46,552199997.0
2006-09-27 21:14:00,117.467,117.475,117.462,117.47,1569000002.0
2006-09-27 21:15:00,117.465,117.465,117.431,117.465,1571299992.0
2006-09-27 21:16:00,117.46,117.47,117.435,117.468,961599998.0
2006-09-27 21:17:00,117.464,117.464,117.412,117.412,1513899998.0
2006-09-27 21:18:00,117.447,117.461,117.44,117.455,1206700006.0
2006-09-27 21:19:00,117.446,117.461,117.422,117.461,1258200006.0
2006-09-27 21:20:00,117.466,117.475,117.462,117.475,1428299998.0
2006-09-27 21:21:00,117.437,117.477,117.435,117.47,1204000012.0
2006-09-27 21:22:00,117.467,117.477,117.429,117.436,1997200009.0
2006-09-27 21:23:00,117.468,117.468,117.44,117.44,1027500003.0
2006-09-27 21:24:00,117.465,117.465,117.428,117.465,1645299999.0
2006-09-27 21:25:00,117.468,117.487,117.449,117.468,1463499991.0
2006-09-27 21:26:00,117.471,117.485,117.471,117.479,938799992.0
2006-09-27 21:27:00,117.474,117.474,117.455,117.465,937200009.0
2006-09-27 21:28:00,117.461,117.483,117.44,117.473,328300000.0
2006-09-27 21:29:00,117.483,117.501,117.447,117.493,740200003.0
2006-09-27 21:30:00,117.497,117.498,117.487,117.498,837799999.0
2006-09-27 21:31:00,117.475,117.497,117.475,117.492,87499998.0
2006-09-27 21:32:00,117.503,117.509,117.48,117.505,1083600007.0
2006-09-27 21:33:00,117.502,117.513,117.502,117.513,484200000.0
2006-09-27 21:34:00,117.513,117.516,117.499,117.501,602400000.0
2006-09-27 21:35:00,117.495,117.502,117.481,117.489,385399994.0
2006-09-27 21:36:00,117.493,117.504,117.493,117.504,522700007.0
2006-09-27 21:37:00,117.503,117.52,117.502,117.502,621799996.0
2006-09-27 21:38:00,117.511,117.517,117.496,117.503,370900003.0
2006-09-27 21:39:00,117.5,117.514,117.489,117.513,556499994.0
2006-09-27 21:40:00,117.511,117.511,117.492,117.493,634100006.0
2006-09-27 21:41:00,117.488,117.494,117.484,117.484,514300005.0
2006-09-27 21:42:00,117.478,117.496,117.456,117.49,1076400010.0
2006-09-27 21:43:00,117.492,117.496,117.482,117.482,390099998.0
2006-09-27 21:44:00,117.488,117.495,117.477,117.485,1619700009.0
2006-09-27 21:45:00,117.477,117.493,117.458,117.468,626399996.0
2006-09-27 21:46:00,117.463,117.498,117.455,117.466,653600005.0
2006-09-27 21:47:00,117.475,117.494,117.451,117.463,598000001.0
2006-09-27 21:48:00,117.463,117.495,117.455,117.464,917299994.0
2006-09-27 21:49:00,117.479,117.492,117.479,117.483,602900013.0
2006-09-27 21:50:00,117.49,117.498,117.488,117.488,89199999.0
2006-09-27 21:51:00,117.487,117.49,117.461,117.473,672999999.0
2006-09-27 21:52:00,117.488,117.489,117.463,117.477,215699999.0
2006-09-27 21:53:00,117.482,117.497,117.463,117.495,396300001.0
2006-09-27 21:54:00,117.483,117.498,117.475,117.492,761300004.0
2006-09-27 21:55:00,117.485,117.487,117.471,117.472,130199999.0
2006-09-27 21:56:00,117.484,117.497,117.459,117.464,575600000.0
2006-09-27 21:57:00,117.484,117.484,117.478,117.478,216500005.0
2006-09-27 21:58:00,117.476,117.49,117.474,117.487,146400001.0
2006-09-27 21:59:00,117.487,117.494,117.479,117.482,726700002.0
2006-09-27 22:00:00,117.477,117.491,117.477,117.48,757900001.0
2006-09-27 22:01:00,117.475,117.483,117.453,117.483,1113300002.0
2006-09-27 22:02:00,117.474,117.474,117.43,117.45,893800010.0
2006-09-27 22:03:00,117.453,117.458,117.4,117.4,304200005.0
2006-09-27 22:04:00,117.422,117.44,117.419,117.43,845900000.0
2006-09-27 22:05:00,117.441,117.458,117.441,117.452,184000004.0
2006-09-27 22:06:00,117.454,117.463,117.44,117.463,341199998.0
2006-09-27 22:07:00,117.461,117.464,117.45,117.45,423999996.0
2006-09-27 22:08:00,117.437,117.448,117.434,117.435,410499999.0
2006-09-27 22:09:00,117.44,117.45,117.435,117.439,179399998.0
2006-09-27 22:10:00,117.447,117.45,117.435,117.444,237499998.0
2006-09-27 22:11:00,117.44,117.452,117.428,117.445,528899997.0
2006-09-27 22:12:00,117.431,117.444,117.42,117.441,257100000.0
2006-09-27 22:13:00,117.441,117.452,117.435,117.435,422299993.0
2006-09-27 22:14:00,117.434,117.449,117.434,117.443,234800002.0
2006-09-27 22:15:00,117.442,117.442,117.414,117.44,160899997.0
2006-09-27 22:16:00,117.443,117.45,117.425,117.425,537100003.0
2006-09-27 22:17:00,117.434,117.444,117.43,117.44,329700004.0
2006-09-27 22:18:00,117.45,117.458,117.428,117.442,413599998.0
2006-09-27 22:19:00,117.44,117.45,117.43,117.443,270699998.0
2006-09-27 22:20:00,117.435,117.446,117.423,117.446,264100000.0
2006-09-27 22:21:00,117.44,117.442,117.422,117.44,183499998.0
2006-09-27 22:22:00,117.448,117.449,117.419,117.438,278499997.0
2006-09-27 22:23:00,117.448,117.449,117.412,117.412,166099996.0
2006-09-27 22:24:00,117.438,117.448,117.437,117.439,151900000.0
2006-09-27 22:25:00,117.436,117.44,117.405,117.41,318000004.0
2006-09-27 22:26:00,117.406,117.435,117.406,117.435,513999992.0
2006-09-27 22:27:00,117.442,117.447,117.407,117.418,1122599997.0
2006-09-27 22:28:00,117.44,117.45,117.415,117.45,317000002.0
2006-09-27 22:29:00,117.438,117.446,117.422,117.436,149800000.0
2006-09-27 22:30:00,117.433,117.449,117.423,117.448,336299992.0
2006-09-27 22:31:00,117.446,117.473,117.439,117.473,145500000.0
2006-09-27 22:32:00,117.48,117.485,117.473,117.48,432599998.0
2006-09-27 22:33:00,117.491,117.492,117.458,117.489,759300003.0
2006-09-27 22:34:00,117.478,117.483,117.437,117.454,887999993.0
2006-09-27 22:35:00,117.478,117.482,117.471,117.471,279300008.0
2006-09-27 22:36:00,117.467,117.475,117.436,117.475,780300007.0
2006-09-27 22:37:00,117.478,117.49,117.468,117.478,344699995.0
2006-09-27 22:38:00,117.461,117.468,117.449,117.468,48000000.0
2006-09-27 22:39:00,117.462,117.475,117.445,117.458,316400000.0
2006-09-27 22:40:00,117.452,117.479,117.448,117.448,563700008.0
2006-09-27 22:41:00,117.472,117.474,117.466,117.471,145900002.0
2006-09-27 22:42:00,117.46,117.46,117.44,117.455,140500003.0
2006-09-27 22:43:00,117.453,117.458,117.426,117.429,318900005.0
2006-09-27 22:44:00,117.458,117.46,117.446,117.457,236399999.0
2006-09-27 22:45:00,117.464,117.468,117.445,117.465,489999999.0
2006-09-27 22:46:00,117.452,117.468,117.442,117.457,497199999.0
2006-09-27 22:47:00,117.488,117.488,117.444,117.453,226000001.0
2006-09-27 22:48:00,117.467,117.473,117.456,117.459,289299998.0
2006-09-27 22:49:00,117.474,117.479,117.45,117.476,154300002.0
2006-09-27 22:50:00,117.462,117.464,117.45,117.45,562999994.0
2006-09-27 22:51:00,117.478,117.478,117.464,117.464,245799998.0
2006-09-27 22:52:00,117.442,117.467,117.435,117.443,163599995.0
2006-09-27 22:53:00,117.467,117.47,117.444,117.444,491399992.0
2006-09-27 22:54:00,117.441,117.47,117.433,117.47,270200001.0
2006-09-27 22:55:00,117.454,117.468,117.442,117.445,303800000.0
2006-09-27 22:56:00,117.46,117.47,117.447,117.454,422399999.0
2006-09-27 22:57:00,117.471,117.476,117.468,117.473,398999999.0
2006-09-27 22:58:00,117.471,117.483,117.466,117.483,145200000.0
2006-09-27 22:59:00,117.468,117.475,117.455,117.467,575500004.0
2006-09-27 23:00:00,117.454,117.454,117.416,117.416,240700001.0
2006-09-27 23:01:00,117.418,117.419,117.402,117.409,364799996.0
2006-09-27 23:02:00,117.42,117.443,117.41,117.418,240399999.0
2006-09-27 23:03:00,117.418,117.419,117.385,117.385,137499997.0
2006-09-27 23:04:00,117.395,117.418,117.395,117.407,148799995.0
2006-09-27 23:05:00,117.426,117.46,117.426,117.449,150899998.0
2006-09-27 23:06:00,117.458,117.46,117.43,117.447,345999997.0
2006-09-27 23:07:00,117.445,117.466,117.445,117.452,217300001.0
2006-09-27 23:08:00,117.457,117.469,117.454,117.458,281900003.0
2006-09-27 23:09:00,117.467,117.477,117.452,117.466,336199996.0
2006-09-27 23:10:00,117.472,117.476,117.456,117.461,291299999.0
2006-09-27 23:11:00,117.45,117.477,117.446,117.471,285999999.0
2006-09-27 23:12:00,117.451,117.475,117.44,117.475,321399998.0
2006-09-27 23:13:00,117.465,117.465,117.448,117.448,191799996.0
2006-09-27 23:14:00,117.453,117.461,117.432,117.453,266799996.0
2006-09-27 23:15:00,117.451,117.467,117.442,117.454,207499997.0
2006-09-27 23:16:00,117.435,117.442,117.415,117.442,183299996.0
2006-09-27 23:17:00,117.415,117.451,117.415,117.438,216799998.0
2006-09-27 23:18:00,117.447,117.454,117.431,117.454,313799994.0
2006-09-27 23:19:00,117.46,117.469,117.44,117.452,146699999.0
2006-09-27 23:20:00,117.453,117.461,117.444,117.458,312799997.0
2006-09-27 23:21:00,117.438,117.465,117.434,117.461,214500003.0
2006-09-27 23:22:00,117.456,117.456,117.443,117.449,430200013.0
2006-09-27 23:23:00,117.455,117.464,117.439,117.452,440700004.0
2006-09-27 23:24:00,117.459,117.464,117.43,117.46,244299996.0
2006-09-27 23:25:00,117.465,117.465,117.457,117.465,330500005.0
2006-09-27 23:26:00,117.46,117.469,117.456,117.458,298800001.0
2006-09-27 23:27:00,117.456,117.491,117.456,117.491,132500001.0
2006-09-27 23:28:00,117.478,117.481,117.464,117.472,245299999.0
2006-09-27 23:29:00,117.475,117.485,117.467,117.479,436500003.0
2006-09-27 23:30:00,117.48,117.49,117.454,117.478,335799995.0
2006-09-27 23:31:00,117.475,117.476,117.456,117.469,201599997.0
2006-09-27 23:32:00,117.464,117.48,117.453,117.48,252100001.0
2006-09-27 23:33:00,117.461,117.474,117.444,117.47,238700000.0
2006-09-27 23:34:00,117.468,117.488,117.46,117.488,197100000.0
2006-09-27 23:35:00,117.49,117.49,117.463,117.472,315199999.0
2006-09-27 23:36:00,117.488,117.488,117.475,117.475,183500001.0
2006-09-27 23:37:00,117.457,117.475,117.449,117.459,351099997.0
2006-09-27 23:38:00,117.462,117.463,117.458,117.459,200800004.0
2006-09-27 23:39:00,117.452,117.467,117.437,117.465,206999999.0
2006-09-27 23:40:00,117.453,117.464,117.438,117.456,406500000.0
2006-09-27 23:41:00,117.455,117.465,117.455,117.465,79899998.0
2006-09-27 23:42:00,117.455,117.461,117.424,117.452,390500003.0
2006-09-27 23:43:00,117.447,117.458,117.438,117.449,222000000.0
2006-09-27 23:44:00,117.447,117.467,117.447,117.459,134799998.0
2006-09-27 23:45:00,117.46,117.468,117.455,117.458,256900003.0
2006-09-27 23:46:00,117.458,117.47,117.444,117.462,208100000.0
2006-09-27 23:47:00,117.459,117.47,117.452,117.461,111200000.0
2006-09-27 23:48:00,117.47,117.473,117.449,117.472,265600005.0
2006-09-27 23:49:00,117.47,117.47,117.434,117.455,88099999.0
2006-09-27 23:50:00,117.45,117.477,117.449,117.468,273699999.0
2006-09-27 23:51:00,117.458,117.458,117.442,117.446,150700004.0
2006-09-27 23:52:00,117.451,117.466,117.441,117.458,128699996.0
2006-09-27 23:53:00,117.45,117.459,117.443,117.457,321699995.0
2006-09-27 23:54:00,117.467,117.47,117.456,117.458,270599995.0
2006-09-27 23:55:00,117.453,117.472,117.443,117.466,182900002.0
2006-09-27 23:56:00,117.457,117.457,117.413,117.436,323699994.0
2006-09-27 23:57:00,117.436,117.446,117.43,117.434,295699996.0
2006-09-27 23:58:00,117.442,117.451,117.422,117.43,223199995.0
2006-09-27 23:59:00,117.442,117.451,117.429,117.43,247699995.0
2006-09-28 00:00:00,117.435,117.445,117.419,117.438,211400000.0
2006-09-28 00:01:00,117.426,117.438,117.419,117.43,251599995.0
2006-09-28 00:02:00,117.425,117.425,117.418,117.424,153599999.0
2006-09-28 00:03:00,117.428,117.431,117.423,117.423,165199998.0
2006-09-28 00:04:00,117.422,117.423,117.4,117.416,228199999.0
2006-09-28 00:05:00,117.39,117.421,117.381,117.421,172300000.0
2006-09-28 00:06:00,117.413,117.417,117.412,117.416,171299997.0
2006-09-28 00:07:00,117.398,117.406,117.384,117.406,216700001.0
2006-09-28 00:08:00,117.408,117.417,117.394,117.416,298299996.0
2006-09-28 00:09:00,117.415,117.415,117.378,117.385,373699997.0
2006-09-28 00:10:00,117.405,117.416,117.392,117.416,195600003.0
2006-09-28 00:11:00,117.391,117.406,117.379,117.396,207000007.0
2006-09-28 00:12:00,117.396,117.419,117.395,117.419,170000006.0
2006-09-28 00:13:00,117.398,117.408,117.382,117.4,243500002.0
2006-09-28 00:14:00,117.41,117.415,117.386,117.415,93599999.0
2006-09-28 00:15:00,117.423,117.428,117.413,117.425,289900000.0
2006-09-28 00:16:00,117.428,117.435,117.419,117.424,482300000.0
2006-09-28 00:17:00,117.42,117.429,117.395,117.412,189499997.0
2006-09-28 00:18:00,117.421,117.432,117.392,117.432,102100002.0
2006-09-28 00:19:00,117.42,117.429,117.397,117.397,250599998.0
2006-09-28 00:20:00,117.409,117.419,117.403,117.412,230299999.0
2006-09-28 00:21:00,117.405,117.424,117.401,117.417,240799998.0
2006-09-28 00:22:00,117.413,117.421,117.396,117.415,224000000.0
2006-09-28 00:23:00,117.428,117.429,117.399,117.399,318900007.0
2006-09-28 00:24:00,117.422,117.422,117.4,117.419,383600007.0
2006-09-28 00:25:00,117.421,117.423,117.4,117.409,237400000.0
2006-09-28 00:26:00,117.428,117.429,117.399,117.399,296200002.0
2006-09-28 00:27:00,117.408,117.421,117.391,117.391,344200003.0
2006-09-28 00:28:00,117.418,117.425,117.402,117.402,231800000.0
2006-09-28 00:29:00,117.393,117.412,117.384,117.403,200899998.0
2006-09-28 00:30:00,117.405,117.416,117.389,117.409,241899998.0
2006-09-28 00:31:00,117.415,117.427,117.399,117.424,185400001.0
2006-09-28 00:32:00,117.428,117.43,117.403,117.403,289299998.0
2006-09-28 00:33:00,117.42,117.42,117.396,117.412,285099996.0
2006-09-28 00:34:00,117.408,117.408,117.389,117.403,201600000.0
2006-09-28 00:35:00,117.411,117.411,117.385,117.411,284799998.0
2006-09-28 00:36:00,117.402,117.411,117.392,117.402,126499999.0
2006-09-28 00:37:00,117.402,117.402,117.376,117.396,238999998.0
2006-09-28 00:38:00,117.391,117.399,117.378,117.386,172499998.0
2006-09-28 00:39:00,117.388,117.406,117.369,117.406,362500005.0
2006-09-28 00:40:00,117.408,117.408,117.379,117.381,162099999.0
2006-09-28 00:41:00,117.395,117.408,117.385,117.404,183900002.0
2006-09-28 00:42:00,117.411,117.411,117.389,117.4,340099999.0
2006-09-28 00:43:00,117.388,117.405,117.374,117.4,415500001.0
2006-09-28 00:44:00,117.399,117.399,117.372,117.379,340799997.0
2006-09-28 00:45:00,117.419,117.432,117.416,117.428,143500001.0
2006-09-28 00:46:00,117.423,117.431,117.407,117.431,191899999.0
2006-09-28 00:47:00,117.425,117.425,117.423,117.425,173399998.0
2006-09-28 00:48:00,117.423,117.437,117.415,117.43,181099999.0
2006-09-28 00:49:00,117.42,117.42,117.408,117.415,98300002.0
2006-09-28 00:50:00,117.422,117.431,117.409,117.418,308200002.0
2006-09-28 00:51:00,117.413,117.435,117.41,117.41,258300004.0
2006-09-28 00:52:00,117.409,117.443,117.409,117.443,286700004.0
2006-09-28 00:53:00,117.43,117.437,117.415,117.43,252599999.0
2006-09-28 00:54:00,117.437,117.448,117.429,117.43,358699997.0
2006-09-28 00:55:00,117.407,117.447,117.407,117.447,222700000.0
2006-09-28 00:56:00,117.432,117.443,117.432,117.436,261300005.0
2006-09-28 00:57:00,117.433,117.442,117.433,117.433,229200000.0
2006-09-28 00:58:00,117.443,117.453,117.439,117.453,106599999.0
2006-09-28 00:59:00,117.44,117.448,117.44,117.448,124100002.0
2006-09-28 01:00:00,117.438,117.445,117.43,117.442,298499996.0
2006-09-28 01:01:00,117.435,117.439,117.418,117.439,349999999.0
2006-09-28 01:02:00,117.444,117.452,117.43,117.438,231700001.0
2006-09-28 01:03:00,117.441,117.46,117.437,117.46,256899998.0
2006-09-28 01:04:00,117.453,117.453,117.424,117.447,181500000.0
2006-09-28 01:05:00,117.448,117.462,117.43,117.448,354400004.0
2006-09-28 01:06:00,117.467,117.483,117.467,117.483,260600006.0
2006-09-28 01:07:00,117.466,117.466,117.459,117.465,224399996.0
2006-09-28 01:08:00,117.452,117.452,117.43,117.449,253700001.0
2006-09-28 01:09:00,117.445,117.457,117.44,117.444,106100001.0
2006-09-28 01:10:00,117.458,117.46,117.431,117.438,286999997.0
2006-09-28 01:11:00,117.445,117.45,117.423,117.424,110700001.0
2006-09-28 01:12:00,117.442,117.453,117.442,117.453,56500000.0
2006-09-28 01:13:00,117.434,117.455,117.43,117.431,287700002.0
2006-09-28 01:14:00,117.456,117.456,117.434,117.439,165500002.0
2006-09-28 01:15:00,117.455,117.458,117.45,117.458,323899998.0
2006-09-28 01:16:00,117.458,117.468,117.441,117.468,128500001.0
2006-09-28 01:17:00,117.468,117.472,117.454,117.472,330399992.0
2006-09-28 01:18:00,117.433,117.453,117.432,117.443,219800002.0
2006-09-28 01:19:00,117.449,117.461,117.425,117.439,332000008.0
2006-09-28 01:20:00,117.443,117.463,117.438,117.441,225800004.0
2006-09-28 01:21:00,117.441,117.456,117.432,117.455,163300003.0
2006-09-28 01:22:00,117.447,117.453,117.414,117.414,499300007.0
2006-09-28 01:23:00,117.452,117.452,117.442,117.45,151900004.0
2006-09-28 01:24:00,117.45,117.45,117.432,117.436,240299999.0
2006-09-28 01:25:00,117.428,117.451,117.422,117.451,324399993.0
2006-09-28 01:26:00,117.438,117.447,117.421,117.436,214200000.0
2006-09-28 01:27:00,117.443,117.443,117.417,117.437,54000000.0
2006-09-28 01:28:00,117.433,117.445,117.419,117.44,410900008.0
2006-09-28 01:29:00,117.436,117.443,117.433,117.443,107100002.0
2006-09-28 01:30:00,117.435,117.445,117.435,117.44,124500002.0
2006-09-28 01:31:00,117.415,117.446,117.415,117.446,149700001.0
2006-09-28 01:32:00,117.442,117.454,117.442,117.448,362500010.0
2006-09-28 01:33:00,117.443,117.449,117.423,117.439,297099997.0
2006-09-28 01:34:00,117.433,117.446,117.419,117.439,251499998.0
2006-09-28 01:35:00,117.458,117.46,117.436,117.45,200199998.0
2006-09-28 01:36:00,117.457,117.458,117.432,117.432,155399999.0
2006-09-28 01:37:00,117.463,117.464,117.438,117.454,157399998.0
2006-09-28 01:38:00,117.467,117.472,117.458,117.467,370700001.0
2006-09-28 01:39:00,117.451,117.464,117.451,117.463,224699998.0
2006-09-28 01:40:00,117.466,117.466,117.445,117.445,195800003.0
2006-09-28 01:41:00,117.45,117.454,117.423,117.423,425399998.0
2006-09-28 01:42:00,117.438,117.452,117.427,117.432,317800004.0
2006-09-28 01:43:00,117.427,117.438,117.424,117.438,146699998.0
2006-09-28 01:44:00,117.436,117.448,117.43,117.439,120399999.0
2006-09-28 01:45:00,117.46,117.465,117.431,117.451,173399999.0
2006-09-28 01:46:00,117.45,117.467,117.441,117.466,182900002.0
2006-09-28 01:47:00,117.465,117.478,117.463,117.468,182399998.0
2006-09-28 01:48:00,117.471,117.477,117.463,117.477,242299999.0
2006-09-28 01:49:00,117.465,117.489,117.455,117.489,152499994.0
2006-09-28 01:50:00,117.474,117.474,117.448,117.45,236700001.0
2006-09-28 01:51:00,117.442,117.446,117.427,117.445,151400001.0
2006-09-28 01:52:00,117.443,117.449,117.418,117.433,295300004.0
2006-09-28 01:53:00,117.426,117.439,117.402,117.439,107599997.0
2006-09-28 01:54:00,117.432,117.446,117.432,117.446,208199999.0
2006-09-28 01:55:00,117.44,117.448,117.412,117.448,289700000.0
2006-09-28 01:56:00,117.445,117.471,117.441,117.471,275699995.0
2006-09-28 01:57:00,117.458,117.478,117.458,117.469,179700000.0
2006-09-28 01:58:00,117.468,117.468,117.443,117.459,104899999.0
2006-09-28 01:59:00,117.448,117.448,117.415,117.419,420399993.0
2006-09-28 02:00:00,117.435,117.449,117.435,117.446,189400003.0
2006-09-28 02:01:00,117.435,117.44,117.426,117.44,172400003.0
2006-09-28 02:02:00,117.426,117.445,117.423,117.444,498399993.0
2006-09-28 02:03:00,117.442,117.451,117.442,117.442,326700003.0
2006-09-28 02:04:00,117.415,117.425,117.396,117.403,180299999.0
2006-09-28 02:05:00,117.416,117.416,117.38,117.387,252699998.0
2006-09-28 02:06:00,117.42,117.42,117.406,117.415,204299996.0
2006-09-28 02:07:00,117.408,117.408,117.398,117.404,229700001.0
2006-09-28 02:08:00,117.413,117.413,117.4,117.4,294800009.0
2006-09-28 02:09:00,117.407,117.409,117.395,117.404,263899999.0
2006-09-28 02:10:00,117.4,117.426,117.397,117.426,449500003.0
2006-09-28 02:11:00,117.423,117.423,117.414,117.418,173800001.0
2006-09-28 02:12:00,117.427,117.442,117.427,117.442,146700004.0
2006-09-28 02:13:00,117.438,117.438,117.417,117.418,315199999.0
2006-09-28 02:14:00,117.435,117.442,117.417,117.438,315200000.0
2006-09-28 02:15:00,117.433,117.44,117.432,117.432,255099995.0
2006-09-28 02:16:00,117.42,117.433,117.401,117.433,182100000.0
2006-09-28 02:17:00,117.437,117.442,117.428,117.442,204100003.0
2006-09-28 02:18:00,117.446,117.457,117.446,117.452,64800000.0
2006-09-28 02:19:00,117.446,117.459,117.446,117.452,155799998.0
2006-09-28 02:20:00,117.437,117.458,117.437,117.45,291900001.0
2006-09-28 02:21:00,117.446,117.451,117.444,117.448,116400001.0
2006-09-28 02:22:00,117.444,117.444,117.42,117.43,168300001.0
2006-09-28 02:23:00,117.43,117.44,117.43,117.432,383700005.0
2006-09-28 02:24:00,117.418,117.426,117.404,117.421,171899998.0
2006-09-28 02:25:00,117.428,117.431,117.414,117.414,165599997.0
2006-09-28 02:26:00,117.411,117.411,117.387,117.395,363199994.0
2006-09-28 02:27:00,117.408,117.417,117.408,117.415,196100005.0
2006-09-28 02:28:00,117.409,117.419,117.406,117.406,99000003.0
2006-09-28 02:29:00,117.415,117.418,117.41,117.41,157300002.0
2006-09-28 02:30:00,117.41,117.417,117.384,117.411,253599993.0
2006-09-28 02:31:00,117.413,117.413,117.405,117.406,252400000.0
2006-09-28 02:32:00,117.41,117.414,117.374,117.399,212100004.0
2006-09-28 02:33:00,117.399,117.399,117.365,117.365,268799998.0
2006-09-28 02:34:00,117.361,117.361,117.327,117.35,381699996.0
2006-09-28 02:35:00,117.339,117.354,117.329,117.352,288100001.0
2006-09-28 02:36:00,117.35,117.35,117.335,117.344,238399998.0
2006-09-28 02:37:00,117.345,117.351,117.323,117.349,247000001.0
2006-09-28 02:38:00,117.335,117.347,117.329,117.341,291300002.0
2006-09-28 02:39:00,117.342,117.348,117.305,117.324,324100006.0
2006-09-28 02:40:00,117.336,117.351,117.335,117.34,235200004.0
2006-09-28 02:41:00,117.343,117.352,117.337,117.34,222399999.0
2006-09-28 02:42:00,117.335,117.35,117.333,117.342,286500003.0
2006-09-28 02:43:00,117.335,117.342,117.319,117.332,166600001.0
2006-09-28 02:44:00,117.342,117.35,117.33,117.333,296199996.0
2006-09-28 02:45:00,117.33,117.343,117.319,117.334,351799991.0
2006-09-28 02:46:00,117.347,117.347,117.323,117.329,244199998.0
2006-09-28 02:47:00,117.327,117.335,117.32,117.335,390299994.0
2006-09-28 02:48:00,117.33,117.339,117.318,117.33,244099997.0
2006-09-28 02:49:00,117.328,117.338,117.305,117.338,123299999.0
2006-09-28 02:50:00,117.343,117.346,117.333,117.344,178700000.0
2006-09-28 02:51:00,117.342,117.342,117.306,117.327,302099998.0
2006-09-28 02:52:00,117.338,117.348,117.332,117.332,212600001.0
2006-09-28 02:53:00,117.335,117.344,117.328,117.339,195899999.0
2006-09-28 02:54:00,117.342,117.359,117.341,117.341,269899995.0
2006-09-28 02:55:00,117.345,117.358,117.345,117.356,115299996.0
2006-09-28 02:56:00,117.348,117.36,117.342,117.36,253699994.0
2006-09-28 02:57:00,117.375,117.398,117.375,117.385,180500002.0
2006-09-28 02:58:00,117.4,117.409,117.4,117.402,154300001.0
2006-09-28 02:59:00,117.4,117.416,117.4,117.402,294499997.0
2006-09-28 03:00:00,117.39,117.394,117.382,117.382,131700001.0
2006-09-28 03:01:00,117.379,117.387,117.355,117.387,229599998.0
2006-09-28 03:02:00,117.394,117.394,117.384,117.388,218400004.0
2006-09-28 03:03:00,117.38,117.38,117.359,117.366,157600003.0
2006-09-28 03:04:00,117.366,117.376,117.365,117.368,473300004.0
2006-09-28 03:05:00,117.363,117.368,117.355,117.361,175999997.0
2006-09-28 03:06:00,117.368,117.374,117.359,117.369,220200003.0
2006-09-28 03:07:00,117.367,117.368,117.352,117.366,438500005.0
2006-09-28 03:08:00,117.365,117.37,117.364,117.367,421100005.0
2006-09-28 03:09:00,117.365,117.365,117.357,117.365,254999997.0
2006-09-28 03:10:00,117.35,117.369,117.345,117.353,325000000.0
2006-09-28 03:11:00,117.352,117.355,117.34,117.355,208800000.0
2006-09-28 03:12:00,117.354,117.356,117.354,117.356,24700001.0
2006-09-28 03:13:00,117.367,117.369,117.343,117.362,353400001.0
2006-09-28 03:14:00,117.365,117.365,117.354,117.354,175200001.0
2006-09-28 03:15:00,117.363,117.363,117.354,117.363,237500000.0
2006-09-28 03:16:00,117.356,117.362,117.356,117.362,270799998.0
2006-09-28 03:17:00,117.36,117.365,117.352,117.365,70600000.0
2006-09-28 03:18:00,117.371,117.371,117.354,117.357,221700002.0
2006-09-28 03:19:00,117.367,117.369,117.338,117.346,365500001.0
2006-09-28 03:20:00,117.36,117.36,117.34,117.347,254300001.0
2006-09-28 03:21:00,117.355,117.366,117.345,117.356,264500000.0
2006-09-28 03:22:00,117.368,117.369,117.348,117.354,197000000.0
2006-09-28 03:23:00,117.353,117.365,117.341,117.361,299600004.0
2006-09-28 03:24:00,117.357,117.363,117.355,117.363,287000001.0
2006-09-28 03:25:00,117.367,117.367,117.347,117.347,234300001.0
2006-09-28 03:26:00,117.37,117.382,117.37,117.378,215000000.0
2006-09-28 03:27:00,117.372,117.38,117.366,117.377,196300001.0
2006-09-28 03:28:00,117.368,117.378,117.359,117.376,312900002.0
2006-09-28 03:29:00,117.367,117.379,117.366,117.375,182700002.0
2006-09-28 03:30:00,117.358,117.383,117.358,117.378,228399999.0
2006-09-28 03:31:00,117.38,117.389,117.38,117.381,326100005.0
2006-09-28 03:32:00,117.377,117.387,117.367,117.386,324500000.0
2006-09-28 03:33:00,117.393,117.417,117.388,117.411,159100001.0
2006-09-28 03:34:00,117.413,117.413,117.392,117.392,285700006.0
2006-09-28 03:35:00,117.384,117.403,117.384,117.403,94100000.0
2006-09-28 03:36:00,117.401,117.409,117.401,117.407,182200005.0
2006-09-28 03:37:00,117.41,117.412,117.392,117.392,267300000.0
2006-09-28 03:38:00,117.408,117.408,117.384,117.404,134600000.0
2006-09-28 03:39:00,117.409,117.419,117.398,117.409,133300003.0
2006-09-28 03:40:00,117.413,117.414,117.4,117.414,301499998.0
2006-09-28 03:41:00,117.413,117.415,117.413,117.415,31500001.0
2006-09-28 03:42:00,117.403,117.418,117.39,117.413,258000004.0
2006-09-28 03:43:00,117.413,117.427,117.404,117.412,170599999.0
2006-09-28 03:44:00,117.426,117.429,117.402,117.425,252199997.0
2006-09-28 03:45:00,117.417,117.417,117.384,117.402,193700001.0
2006-09-28 03:46:00,117.405,117.409,117.367,117.383,238399994.0
2006-09-28 03:47:00,117.393,117.414,117.391,117.398,291599999.0
2006-09-28 03:48:00,117.396,117.409,117.381,117.409,86399999.0
2006-09-28 03:49:00,117.403,117.405,117.399,117.4,119900001.0
2006-09-28 03:50:00,117.407,117.411,117.395,117.397,251299998.0
2006-09-28 03:51:00,117.403,117.418,117.402,117.415,291500005.0
2006-09-28 03:52:00,117.417,117.417,117.399,117.412,144199998.0
2006-09-28 03:53:00,117.393,117.417,117.385,117.408,162600003.0
2006-09-28 03:54:00,117.407,117.425,117.407,117.425,184000004.0
2006-09-28 03:55:00,117.421,117.435,117.418,117.43,276199995.0
2006-09-28 03:56:00,117.413,117.436,117.4,117.436,255299998.0
2006-09-28 03:57:00,117.442,117.451,117.442,117.451,54699999.0
2006-09-28 03:58:00,117.441,117.462,117.441,117.462,310200000.0
2006-09-28 03:59:00,117.457,117.473,117.455,117.463,197499998.0
2006-09-28 04:00:00,117.456,117.473,117.447,117.456,362299998.0
2006-09-28 04:01:00,117.458,117.468,117.452,117.468,271099996.0
2006-09-28 04:02:00,117.472,117.478,117.465,117.475,256499999.0
2006-09-28 04:03:00,117.47,117.48,117.457,117.464,198900001.0
2006-09-28 04:04:00,117.471,117.471,117.45,117.463,331000000.0
2006-09-28 04:05:00,117.459,117.47,117.459,117.462,238600004.0
2006-09-28 04:06:00,117.469,117.475,117.448,117.455,322900000.0
2006-09-28 04:07:00,117.44,117.448,117.423,117.44,289800001.0
2006-09-28 04:08:00,117.455,117.456,117.425,117.455,237900005.0
2006-09-28 04:09:00,117.47,117.475,117.435,117.437,222300001.0
2006-09-28 04:10:00,117.442,117.445,117.421,117.421,185600004.0
2006-09-28 04:11:00,117.415,117.445,117.411,117.436,216699996.0
2006-09-28 04:12:00,117.44,117.451,117.44,117.448,113999999.0
2006-09-28 04:13:00,117.442,117.451,117.44,117.447,251200001.0
2006-09-28 04:14:00,117.448,117.449,117.427,117.441,342300002.0
2006-09-28 04:15:00,117.45,117.452,117.433,117.452,284500006.0
2006-09-28 04:16:00,117.452,117.455,117.422,117.447,397099996.0
2006-09-28 04:17:00,117.438,117.452,117.432,117.452,197899999.0
2006-09-28 04:18:00,117.451,117.46,117.443,117.459,266099999.0
2006-09-28 04:19:00,117.463,117.471,117.452,117.471,123599997.0
2006-09-28 04:20:00,117.468,117.468,117.449,117.457,175700002.0
2006-09-28 04:21:00,117.463,117.471,117.463,117.465,412399992.0
2006-09-28 04:22:00,117.458,117.485,117.445,117.48,203199997.0
2006-09-28 04:23:00,117.473,117.491,117.473,117.491,124699999.0
2006-09-28 04:24:00,117.491,117.499,117.455,117.478,126200003.0
2006-09-28 04:25:00,117.482,117.483,117.453,117.464,214900002.0
2006-09-28 04:26:00,117.459,117.487,117.455,117.487,218299998.0
2006-09-28 04:27:00,117.489,117.491,117.48,117.482,403900002.0
2006-09-28 04:28:00,117.473,117.49,117.465,117.489,226400003.0
2006-09-28 04:29:00,117.488,117.493,117.487,117.489,312500001.0
2006-09-28 04:30:00,117.489,117.495,117.484,117.49,145299999.0
2006-09-28 04:31:00,117.487,117.487,117.467,117.469,149300000.0
2006-09-28 04:32:00,117.462,117.467,117.438,117.439,271699996.0
2006-09-28 04:33:00,117.455,117.466,117.449,117.462,159300003.0
2006-09-28 04:34:00,117.449,117.46,117.447,117.447,121000001.0
2006-09-28 04:35:00,117.45,117.454,117.427,117.438,440499999.0
2006-09-28 04:36:00,117.438,117.438,117.418,117.43,289400002.0
2006-09-28 04:37:00,117.428,117.443,117.423,117.443,206099996.0
2006-09-28 04:38:00,117.448,117.448,117.423,117.44,309200002.0
2006-09-28 04:39:00,117.453,117.46,117.429,117.43,319199995.0
2006-09-28 04:40:00,117.454,117.455,117.434,117.438,449000002.0
2006-09-28 04:41:00,117.459,117.467,117.453,117.453,421500001.0
2006-09-28 04:42:00,117.458,117.458,117.429,117.442,242500000.0
2006-09-28 04:43:00,117.44,117.455,117.426,117.443,285400001.0
2006-09-28 04:44:00,117.446,117.462,117.441,117.461,183999995.0
2006-09-28 04:45:00,117.461,117.461,117.436,117.452,193100004.0
2006-09-28 04:46:00,117.437,117.455,117.433,117.455,201799997.0
2006-09-28 04:47:00,117.463,117.463,117.454,117.455,149499999.0
2006-09-28 04:48:00,117.448,117.448,117.408,117.438,198800004.0
2006-09-28 04:49:00,117.449,117.46,117.424,117.457,269600001.0
2006-09-28 04:50:00,117.444,117.449,117.432,117.449,188400002.0
2006-09-28 04:51:00,117.47,117.481,117.47,117.477,183200002.0
2006-09-28 04:52:00,117.471,117.471,117.454,117.454,164300001.0
2006-09-28 04:53:00,117.46,117.463,117.441,117.449,380600001.0
2006-09-28 04:54:00,117.478,117.478,117.456,117.464,155199999.0
2006-09-28 04:55:00,117.478,117.482,117.47,117.477,160700001.0
2006-09-28 04:56:00,117.462,117.475,117.459,117.471,197299995.0
2006-09-28 04:57:00,117.465,117.478,117.442,117.478,173899997.0
2006-09-28 04:58:00,117.48,117.48,117.455,117.47,194899999.0
2006-09-28 04:59:00,117.478,117.478,117.449,117.449,166499997.0
2006-09-28 05:00:00,117.443,117.474,117.439,117.474,171599998.0
2006-09-28 05:01:00,117.466,117.467,117.454,117.461,144600000.0
2006-09-28 05:02:00,117.453,117.476,117.453,117.468,396000000.0
2006-09-28 05:03:00,117.47,117.478,117.437,117.445,222700006.0
2006-09-28 05:04:00,117.455,117.472,117.455,117.456,97200001.0
2006-09-28 05:05:00,117.463,117.467,117.453,117.465,190000004.0
2006-09-28 05:06:00,117.469,117.481,117.465,117.465,318099999.0
2006-09-28 05:07:00,117.472,117.476,117.454,117.476,340000002.0
2006-09-28 05:08:00,117.485,117.485,117.458,117.481,273599996.0
2006-09-28 05:09:00,117.473,117.48,117.453,117.48,339300003.0
2006-09-28 05:10:00,117.459,117.483,117.459,117.473,203100002.0
2006-09-28 05:11:00,117.468,117.485,117.457,117.485,220500001.0
2006-09-28 05:12:00,117.484,117.5,117.484,117.496,143999999.0
2006-09-28 05:13:00,117.497,117.502,117.492,117.497,203099997.0
2006-09-28 05:14:00,117.483,117.483,117.46,117.478,198099999.0
2006-09-28 05:15:00,117.474,117.489,117.469,117.489,109800000.0
2006-09-28 05:16:00,117.465,117.49,117.449,117.49,245299993.0
2006-09-28 05:17:00,117.49,117.49,117.473,117.484,196199999.0
2006-09-28 05:18:00,117.486,117.492,117.481,117.489,318299994.0
2006-09-28 05:19:00,117.483,117.494,117.482,117.485,344900001.0
2006-09-28 05:20:00,117.49,117.49,117.475,117.475,90400002.0
2006-09-28 05:21:00,117.486,117.499,117.474,117.488,366400009.0
2006-09-28 05:22:00,117.486,117.489,117.457,117.489,267199996.0
2006-09-28 05:23:00,117.489,117.492,117.48,117.492,309800001.0
2006-09-28 05:24:00,117.492,117.492,117.463,117.47,250499998.0
2006-09-28 05:25:00,117.474,117.489,117.474,117.489,233999996.0
2006-09-28 05:26:00,117.482,117.498,117.476,117.485,108099998.0
2006-09-28 05:27:00,117.487,117.487,117.484,117.484,50500001.0
2006-09-28 05:28:00,117.488,117.494,117.484,117.494,190000000.0
2006-09-28 05:29:00,117.481,117.484,117.471,117.484,257900000.0
2006-09-28 05:30:00,117.498,117.498,117.468,117.48,242299999.0
2006-09-28 05:31:00,117.491,117.501,117.491,117.491,345500004.0
2006-09-28 05:32:00,117.479,117.5,117.459,117.5,341500000.0
2006-09-28 05:33:00,117.489,117.502,117.488,117.502,369099999.0
2006-09-28 05:34:00,117.501,117.512,117.501,117.51,271099998.0
2006-09-28 05:35:00,117.51,117.521,117.51,117.519,251500004.0
2006-09-28 05:36:00,117.517,117.521,117.51,117.52,110199997.0
2006-09-28 05:37:00,117.517,117.518,117.502,117.505,263600000.0
2006-09-28 05:38:00,117.507,117.523,117.506,117.523,167000001.0
2006-09-28 05:39:00,117.498,117.525,117.496,117.505,296999998.0
2006-09-28 05:40:00,117.5,117.502,117.488,117.495,207200000.0
2006-09-28 05:41:00,117.498,117.504,117.484,117.492,169100001.0
2006-09-28 05:42:00,117.476,117.502,117.466,117.493,282100005.0
2006-09-28 05:43:00,117.472,117.493,117.47,117.488,293300000.0
2006-09-28 05:44:00,117.483,117.492,117.474,117.485,216599998.0
2006-09-28 05:45:00,117.488,117.488,117.475,117.482,162599998.0
2006-09-28 05:46:00,117.463,117.487,117.459,117.479,157099998.0
2006-09-28 05:47:00,117.482,117.502,117.482,117.502,230600001.0
2006-09-28 05:48:00,117.49,117.508,117.482,117.505,274800002.0
2006-09-28 05:49:00,117.493,117.512,117.473,117.503,178300005.0
2006-09-28 05:50:00,117.508,117.509,117.479,117.49,262200003.0
2006-09-28 05:51:00,117.508,117.51,117.48,117.48,277899997.0
2006-09-28 05:52:00,117.465,117.477,117.447,117.474,274800004.0
2006-09-28 05:53:00,117.47,117.486,117.47,117.475,266899995.0
2006-09-28 05:54:00,117.48,117.482,117.47,117.482,283800003.0
2006-09-28 05:55:00,117.48,117.48,117.452,117.471,342399997.0
2006-09-28 05:56:00,117.468,117.476,117.454,117.471,355199998.0
2006-09-28 05:57:00,117.472,117.474,117.443,117.448,318700008.0
2006-09-28 05:58:00,117.459,117.47,117.457,117.458,308299997.0
2006-09-28 05:59:00,117.47,117.474,117.464,117.473,218400000.0
2006-09-28 06:00:00,117.463,117.463,117.446,117.455,220999999.0
2006-09-28 06:01:00,117.453,117.464,117.442,117.444,256200001.0
2006-09-28 06:02:00,117.44,117.455,117.435,117.446,254800003.0
2006-09-28 06:03:00,117.45,117.45,117.43,117.442,132599999.0
2006-09-28 06:04:00,117.436,117.466,117.433,117.461,258300005.0
2006-09-28 06:05:00,117.468,117.47,117.44,117.44,299199998.0
2006-09-28 06:06:00,117.461,117.47,117.434,117.47,298000001.0
2006-09-28 06:07:00,117.455,117.455,117.44,117.447,180600001.0
2006-09-28 06:08:00,117.45,117.456,117.438,117.456,363200004.0
2006-09-28 06:09:00,117.445,117.454,117.418,117.45,279200000.0
2006-09-28 06:10:00,117.456,117.463,117.453,117.459,188800003.0
2006-09-28 06:11:00,117.456,117.464,117.454,117.456,527600000.0
2006-09-28 06:12:00,117.44,117.455,117.435,117.448,310799994.0
2006-09-28 06:13:00,117.44,117.44,117.429,117.43,122599999.0
2006-09-28 06:14:00,117.437,117.449,117.428,117.435,359900008.0
2006-09-28 06:15:00,117.447,117.453,117.444,117.449,133000001.0
2006-09-28 06:16:00,117.428,117.441,117.415,117.428,98299999.0
2006-09-28 06:17:00,117.43,117.446,117.419,117.426,176899998.0
2006-09-28 06:18:00,117.437,117.45,117.42,117.443,324800002.0
2006-09-28 06:19:00,117.448,117.452,117.43,117.43,237700005.0
2006-09-28 06:20:00,117.431,117.445,117.426,117.445,267199999.0
2006-09-28 06:21:00,117.443,117.45,117.425,117.45,286800002.0
2006-09-28 06:22:00,117.471,117.471,117.43,117.447,198300001.0
2006-09-28 06:23:00,117.462,117.462,117.454,117.457,176799999.0
2006-09-28 06:24:00,117.447,117.464,117.443,117.461,253699997.0
2006-09-28 06:25:00,117.462,117.462,117.443,117.443,254899999.0
2006-09-28 06:26:00,117.447,117.475,117.447,117.468,423599995.0
2006-09-28 06:27:00,117.473,117.473,117.457,117.467,249599998.0
2006-09-28 06:28:00,117.45,117.45,117.439,117.447,195200000.0
2006-09-28 06:29:00,117.451,117.455,117.435,117.455,220899997.0
2006-09-28 06:30:00,117.452,117.454,117.449,117.449,155800002.0
2006-09-28 06:31:00,117.445,117.462,117.445,117.454,184499999.0
2006-09-28 06:32:00,117.455,117.455,117.427,117.447,288099996.0
2006-09-28 06:33:00,117.455,117.459,117.438,117.445,200699998.0
2006-09-28 06:34:00,117.435,117.463,117.429,117.442,243400000.0
2006-09-28 06:35:00,117.452,117.473,117.45,117.461,437200001.0
2006-09-28 06:36:00,117.45,117.463,117.438,117.451,393200000.0
2006-09-28 06:37:00,117.445,117.459,117.445,117.459,255100001.0
2006-09-28 06:38:00,117.472,117.479,117.441,117.449,188300002.0
2006-09-28 06:39:00,117.473,117.493,117.454,117.493,265099997.0
2006-09-28 06:40:00,117.5,117.526,117.488,117.524,291200006.0
2006-09-28 06:41:00,117.515,117.515,117.476,117.511,317999995.0
2006-09-28 06:42:00,117.508,117.524,117.489,117.519,333200002.0
2006-09-28 06:43:00,117.523,117.527,117.512,117.521,433499995.0
2006-09-28 06:44:00,117.515,117.515,117.491,117.497,239299995.0
2006-09-28 06:45:00,117.497,117.519,117.492,117.492,222900001.0
2006-09-28 06:46:00,117.498,117.498,117.476,117.484,379700006.0
2006-09-28 06:47:00,117.485,117.486,117.459,117.459,235500004.0
2006-09-28 06:48:00,117.49,117.491,117.458,117.481,244900003.0
2006-09-28 06:49:00,117.498,117.499,117.467,117.478,174500002.0
2006-09-28 06:50:00,117.47,117.487,117.46,117.486,273999996.0
2006-09-28 06:51:00,117.49,117.493,117.471,117.484,202199999.0
2006-09-28 06:52:00,117.493,117.493,117.475,117.492,309800001.0
2006-09-28 06:53:00,117.478,117.483,117.449,117.483,137699999.0
2006-09-28 06:54:00,117.482,117.486,117.458,117.486,141299997.0
2006-09-28 06:55:00,117.485,117.489,117.453,117.48,144799996.0
2006-09-28 06:56:00,117.478,117.5,117.464,117.5,142400001.0
2006-09-28 06:57:00,117.51,117.52,117.498,117.511,324800004.0
2006-09-28 06:58:00,117.506,117.506,117.492,117.493,182500002.0
2006-09-28 06:59:00,117.48,117.49,117.478,117.486,215699996.0
2006-09-28 07:00:00,117.485,117.497,117.485,117.497,16000000.0
2006-09-28 07:01:00,117.497,117.517,117.497,117.51,269600000.0
2006-09-28 07:02:00,117.508,117.523,117.499,117.518,129600001.0
2006-09-28 07:03:00,117.517,117.519,117.494,117.503,338999996.0
2006-09-28 07:04:00,117.5,117.518,117.487,117.516,305200006.0
2006-09-28 07:05:00,117.517,117.52,117.506,117.516,192800002.0
2006-09-28 07:06:00,117.515,117.524,117.473,117.485,290100002.0
2006-09-28 07:07:00,117.515,117.521,117.5,117.512,195500000.0
2006-09-28 07:08:00,117.5,117.528,117.494,117.528,189499996.0
2006-09-28 07:09:00,117.531,117.531,117.507,117.517,186700000.0
2006-09-28 07:10:00,117.515,117.538,117.515,117.53,204099995.0
2006-09-28 07:11:00,117.515,117.521,117.5,117.513,241399998.0
2006-09-28 07:12:00,117.512,117.519,117.503,117.506,330800002.0
2006-09-28 07:13:00,117.519,117.521,117.507,117.521,374699997.0
2006-09-28 07:14:00,117.508,117.515,117.496,117.515,79700001.0
2006-09-28 07:15:00,117.527,117.529,117.523,117.527,283199996.0
2006-09-28 07:16:00,117.513,117.518,117.487,117.518,230500002.0
2006-09-28 07:17:00,117.517,117.522,117.514,117.514,147100000.0
2006-09-28 07:18:00,117.512,117.512,117.501,117.507,220899998.0
2006-09-28 07:19:00,117.508,117.515,117.495,117.498,205300000.0
2006-09-28 07:20:00,117.517,117.522,117.515,117.517,167800001.0
2006-09-28 07:21:00,117.515,117.521,117.488,117.494,241399996.0
2006-09-28 07:22:00,117.531,117.543,117.531,117.543,105599998.0
2006-09-28 07:23:00,117.541,117.557,117.541,117.557,227399996.0
2006-09-28 07:24:00,117.555,117.565,117.551,117.56,234299999.0
2006-09-28 07:25:00,117.556,117.559,117.547,117.548,225499999.0
2006-09-28 07:26:00,117.531,117.543,117.514,117.543,211800002.0
2006-09-28 07:27:00,117.54,117.54,117.505,117.54,286799999.0
2006-09-28 07:28:00,117.541,117.546,117.511,117.546,163700005.0
2006-09-28 07:29:00,117.533,117.553,117.52,117.553,163100003.0
2006-09-28 07:30:00,117.542,117.543,117.525,117.543,363899996.0
2006-09-28 07:31:00,117.557,117.563,117.549,117.563,238600005.0
2006-09-28 07:32:00,117.55,117.565,117.536,117.552,458999998.0
2006-09-28 07:33:00,117.567,117.571,117.562,117.562,143400001.0
2006-09-28 07:34:00,117.558,117.558,117.523,117.538,156400000.0
2006-09-28 07:35:00,117.557,117.568,117.557,117.561,169100003.0
2006-09-28 07:36:00,117.553,117.566,117.53,117.566,139399996.0
2006-09-28 07:37:00,117.565,117.565,117.557,117.564,104600000.0
2006-09-28 07:38:00,117.557,117.557,117.547,117.554,118000000.0
2006-09-28 07:39:00,117.554,117.554,117.539,117.546,196200000.0
2006-09-28 07:40:00,117.548,117.555,117.546,117.548,207600006.0
2006-09-28 07:41:00,117.539,117.564,117.515,117.564,276000000.0
2006-09-28 07:42:00,117.537,117.545,117.507,117.54,233800000.0
2006-09-28 07:43:00,117.552,117.555,117.544,117.555,76700002.0
2006-09-28 07:44:00,117.557,117.564,117.522,117.553,261100002.0
2006-09-28 07:45:00,117.538,117.551,117.538,117.547,379499992.0
2006-09-28 07:46:00,117.535,117.545,117.509,117.531,277599997.0
2006-09-28 07:47:00,117.518,117.543,117.503,117.539,183499999.0
2006-09-28 07:48:00,117.547,117.551,117.523,117.526,359000007.0
2006-09-28 07:49:00,117.518,117.536,117.502,117.535,163799999.0
2006-09-28 07:50:00,117.521,117.525,117.507,117.525,205799997.0
2006-09-28 07:51:00,117.52,117.532,117.508,117.508,253000001.0
2006-09-28 07:52:00,117.52,117.528,117.505,117.528,301499995.0
2006-09-28 07:53:00,117.525,117.525,117.5,117.5,181100000.0
2006-09-28 07:54:00,117.516,117.523,117.487,117.501,222199992.0
2006-09-28 07:55:00,117.507,117.507,117.467,117.501,196000004.0
2006-09-28 07:56:00,117.517,117.517,117.488,117.499,256000002.0
2006-09-28 07:57:00,117.515,117.518,117.454,117.498,324299992.0
2006-09-28 07:58:00,117.52,117.529,117.506,117.529,233300005.0
2006-09-28 07:59:00,117.538,117.542,117.535,117.541,209800002.0
2006-09-28 08:00:00,117.546,117.56,117.54,117.551,223199997.0
2006-09-28 08:01:00,117.56,117.56,117.536,117.547,176700003.0
2006-09-28 08:02:00,117.56,117.565,117.559,117.561,292700004.0
2006-09-28 08:03:00,117.565,117.573,117.522,117.569,297000004.0
2006-09-28 08:04:00,117.577,117.577,117.553,117.564,146800002.0
2006-09-28 08:05:00,117.557,117.566,117.543,117.555,232399998.0
2006-09-28 08:06:00,117.518,117.559,117.518,117.559,339000002.0
2006-09-28 08:07:00,117.57,117.577,117.565,117.577,261899996.0
2006-09-28 08:08:00,117.568,117.581,117.554,117.581,273099999.0
2006-09-28 08:09:00,117.6,117.604,117.554,117.579,196000002.0
2006-09-28 08:10:00,117.575,117.575,117.566,117.569,163900003.0
2006-09-28 08:11:00,117.577,117.577,117.543,117.57,305200002.0
2006-09-28 08:12:00,117.566,117.566,117.549,117.565,331300002.0
2006-09-28 08:13:00,117.547,117.596,117.545,117.596,46400000.0
2006-09-28 08:14:00,117.55,117.567,117.539,117.552,322500000.0
2006-09-28 08:15:00,117.562,117.562,117.556,117.56,268399997.0
2006-09-28 08:16:00,117.566,117.569,117.535,117.544,148299995.0
2006-09-28 08:17:00,117.536,117.57,117.531,117.57,215199999.0
2006-09-28 08:18:00,117.587,117.587,117.555,117.572,144499997.0
2006-09-28 08:19:00,117.55,117.586,117.544,117.586,204900000.0
2006-09-28 08:20:00,117.585,117.595,117.585,117.588,224200004.0
2006-09-28 08:21:00,117.576,117.586,117.562,117.586,201199999.0
2006-09-28 08:22:00,117.585,117.585,117.574,117.579,188200002.0
2006-09-28 08:23:00,117.589,117.599,117.589,117.593,215000000.0
2006-09-28 08:24:00,117.593,117.606,117.586,117.598,254799997.0
2006-09-28 08:25:00,117.593,117.602,117.569,117.599,144400001.0
2006-09-28 08:26:00,117.603,117.612,117.601,117.601,157599997.0
2006-09-28 08:27:00,117.61,117.618,117.606,117.612,208900001.0
2006-09-28 08:28:00,117.606,117.617,117.601,117.612,326399995.0
2006-09-28 08:29:00,117.584,117.615,117.584,117.608,258199998.0
2006-09-28 08:30:00,117.598,117.606,117.591,117.606,133799998.0
2006-09-28 08:31:00,117.615,117.617,117.603,117.616,388599998.0
2006-09-28 08:32:00,117.615,117.627,117.615,117.626,302599999.0
2006-09-28 08:33:00,117.633,117.649,117.633,117.638,130300000.0
2006-09-28 08:34:00,117.643,117.643,117.61,117.61,202999999.0
2006-09-28 08:35:00,117.622,117.637,117.622,117.635,232300001.0
2006-09-28 08:36:00,117.634,117.645,117.628,117.63,181700000.0
2006-09-28 08:37:00,117.632,117.647,117.632,117.641,179499999.0
2006-09-28 08:38:00,117.643,117.646,117.633,117.644,396100007.0
2006-09-28 08:39:00,117.63,117.643,117.617,117.64,353300004.0
2006-09-28 08:40:00,117.648,117.648,117.611,117.624,430300001.0
2006-09-28 08:41:00,117.63,117.643,117.63,117.638,314500003.0
2006-09-28 08:42:00,117.64,117.649,117.639,117.64,172499999.0
2006-09-28 08:43:00,117.61,117.65,117.601,117.644,261400001.0
2006-09-28 08:44:00,117.638,117.638,117.63,117.63,221200002.0
2006-09-28 08:45:00,117.626,117.633,117.62,117.633,422600001.0
2006-09-28 08:46:00,117.626,117.626,117.616,117.619,157099998.0
2006-09-28 08:47:00,117.622,117.628,117.61,117.618,164299998.0
2006-09-28 08:48:00,117.617,117.624,117.602,117.619,229199995.0
2006-09-28 08:49:00,117.638,117.638,117.599,117.62,316699998.0
2006-09-28 08:50:00,117.629,117.636,117.607,117.625,218400005.0
2006-09-28 08:51:00,117.638,117.638,117.612,117.618,252100000.0
2006-09-28 08:52:00,117.628,117.63,117.607,117.611,143799998.0
2006-09-28 08:53:00,117.595,117.595,117.563,117.575,246500001.0
2006-09-28 08:54:00,117.577,117.577,117.529,117.535,257399997.0
2006-09-28 08:55:00,117.532,117.554,117.526,117.554,277100003.0
2006-09-28 08:56:00,117.545,117.554,117.526,117.537,150400002.0
2006-09-28 08:57:00,117.548,117.567,117.546,117.566,286399995.0
2006-09-28 08:58:00,117.573,117.579,117.552,117.565,106899999.0
2006-09-28 08:59:00,117.575,117.575,117.54,117.544,224700005.0
2006-09-28 09:00:00,117.553,117.558,117.529,117.529,369399996.0
2006-09-28 09:01:00,117.532,117.558,117.528,117.558,199600004.0
2006-09-28 09:02:00,117.558,117.558,117.546,117.549,178400002.0
2006-09-28 09:03:00,117.543,117.554,117.529,117.545,238100002.0
2006-09-28 09:04:00,117.545,117.545,117.522,117.545,281599993.0
2006-09-28 09:05:00,117.551,117.551,117.543,117.551,156300002.0
2006-09-28 09:06:00,117.549,117.552,117.545,117.547,274999998.0
2006-09-28 09:07:00,117.546,117.55,117.54,117.541,133800001.0
2006-09-28 09:08:00,117.53,117.547,117.528,117.541,168800003.0
2006-09-28 09:09:00,117.543,117.543,117.534,117.543,359300004.0
2006-09-28 09:10:00,117.526,117.544,117.518,117.532,298199996.0
2006-09-28 09:11:00,117.542,117.549,117.523,117.536,219300003.0
2006-09-28 09:12:00,117.542,117.583,117.542,117.583,312800000.0
2006-09-28 09:13:00,117.586,117.604,117.575,117.604,152400004.0
2006-09-28 09:14:00,117.62,117.635,117.61,117.61,287299999.0
2006-09-28 09:15:00,117.632,117.643,117.611,117.643,180799997.0
2006-09-28 09:16:00,117.657,117.657,117.637,117.645,205800005.0
2006-09-28 09:17:00,117.635,117.649,117.618,117.643,304899992.0
2006-09-28 09:18:00,117.649,117.662,117.647,117.652,302199996.0
2006-09-28 09:19:00,117.64,117.692,117.631,117.685,249299997.0
2006-09-28 09:20:00,117.685,117.687,117.667,117.667,210999995.0
2006-09-28 09:21:00,117.677,117.677,117.641,117.647,328799999.0
2006-09-28 09:22:00,117.657,117.68,117.657,117.68,178000004.0
2006-09-28 09:23:00,117.673,117.673,117.652,117.652,123299998.0
2006-09-28 09:24:00,117.648,117.648,117.631,117.637,275200000.0
2006-09-28 09:25:00,117.64,117.64,117.623,117.623,125600000.0
2006-09-28 09:26:00,117.627,117.627,117.613,117.613,188999998.0
2006-09-28 09:27:00,117.615,117.615,117.591,117.591,267900003.0
2006-09-28 09:28:00,117.595,117.606,117.583,117.605,293900003.0
2006-09-28 09:29:00,117.596,117.604,117.58,117.601,172400005.0
2006-09-28 09:30:00,117.585,117.611,117.572,117.611,194499998.0
2006-09-28 09:31:00,117.623,117.627,117.616,117.625,239300005.0
2006-09-28 09:32:00,117.618,117.618,117.594,117.607,119099997.0
2006-09-28 09:33:00,117.62,117.632,117.615,117.632,308600000.0
2006-09-28 09:34:00,117.623,117.623,117.611,117.616,121900001.0
2006-09-28 09:35:00,117.623,117.623,117.583,117.583,307199997.0
2006-09-28 09:36:00,117.601,117.604,117.58,117.604,249099999.0
2006-09-28 09:37:00,117.613,117.62,117.594,117.61,206800000.0
2006-09-28 09:38:00,117.623,117.634,117.616,117.633,338600003.0
2006-09-28 09:39:00,117.62,117.62,117.603,117.616,341399991.0
2006-09-28 09:40:00,117.621,117.621,117.602,117.61,338999999.0
2006-09-28 09:41:00,117.614,117.623,117.613,117.613,303700007.0
2006-09-28 09:42:00,117.599,117.611,117.586,117.592,287699998.0
2006-09-28 09:43:00,117.6,117.608,117.582,117.608,139900001.0
2006-09-28 09:44:00,117.618,117.624,117.613,117.613,191499997.0
2006-09-28 09:45:00,117.608,117.622,117.603,117.618,236099998.0
2006-09-28 09:46:00,117.59,117.616,117.58,117.616,175399998.0
2006-09-28 09:47:00,117.625,117.642,117.625,117.642,172100001.0
2006-09-28 09:48:00,117.637,117.652,117.637,117.652,223299999.0
2006-09-28 09:49:00,117.647,117.655,117.629,117.643,426500003.0
2006-09-28 09:50:00,117.655,117.659,117.632,117.65,187799999.0
2006-09-28 09:51:00,117.645,117.653,117.604,117.631,306800001.0
2006-09-28 09:52:00,117.645,117.648,117.615,117.638,164300005.0
2006-09-28 09:53:00,117.643,117.649,117.616,117.639,389000005.0
2006-09-28 09:54:00,117.636,117.639,117.62,117.62,149299997.0
2006-09-28 09:55:00,117.629,117.635,117.627,117.63,108400000.0
2006-09-28 09:56:00,117.615,117.626,117.604,117.625,222600001.0
2006-09-28 09:57:00,117.607,117.618,117.595,117.609,290100003.0
2006-09-28 09:58:00,117.627,117.632,117.62,117.622,293099994.0
2006-09-28 09:59:00,117.607,117.627,117.595,117.627,215100004.0
2006-09-28 10:00:00,117.64,117.653,117.64,117.653,561100006.0
2006-09-28 10:01:00,117.647,117.649,117.625,117.625,200000000.0
2006-09-28 10:02:00,117.629,117.632,117.604,117.632,268300004.0
2006-09-28 10:03:00,117.63,117.63,117.615,117.619,81199998.0
2006-09-28 10:04:00,117.619,117.619,117.61,117.613,262599996.0
2006-09-28 10:05:00,117.594,117.599,117.564,117.599,165299998.0
2006-09-28 10:06:00,117.605,117.618,117.605,117.607,203300000.0
2006-09-28 10:07:00,117.607,117.611,117.562,117.573,218600002.0
2006-09-28 10:08:00,117.605,117.605,117.569,117.59,228899999.0
2006-09-28 10:09:00,117.608,117.608,117.594,117.597,175999996.0
2006-09-28 10:10:00,117.608,117.615,117.605,117.61,304900003.0
2006-09-28 10:11:00,117.625,117.638,117.625,117.632,141199998.0
2006-09-28 10:12:00,117.63,117.639,117.622,117.622,151599997.0
2006-09-28 10:13:00,117.608,117.623,117.594,117.611,384700001.0
2006-09-28 10:14:00,117.603,117.624,117.597,117.618,206899995.0
2006-09-28 10:15:00,117.618,117.63,117.618,117.623,266700006.0
2006-09-28 10:16:00,117.627,117.633,117.618,117.633,212999998.0
2006-09-28 10:17:00,117.628,117.628,117.59,117.594,202300004.0
2006-09-28 10:18:00,117.594,117.601,117.581,117.597,393100000.0
2006-09-28 10:19:00,117.579,117.593,117.564,117.589,293000000.0
2006-09-28 10:20:00,117.603,117.607,117.601,117.604,324200002.0
2006-09-28 10:21:00,117.603,117.603,117.597,117.598,234000001.0
2006-09-28 10:22:00,117.592,117.592,117.565,117.586,424999997.0
2006-09-28 10:23:00,117.602,117.622,117.596,117.622,106599998.0
2006-09-28 10:24:00,117.627,117.627,117.611,117.618,175699998.0
2006-09-28 10:25:00,117.627,117.669,117.627,117.666,236299998.0
2006-09-28 10:26:00,117.678,117.684,117.671,117.671,216600001.0
2006-09-28 10:27:00,117.662,117.674,117.662,117.671,133600005.0
2006-09-28 10:28:00,117.68,117.681,117.642,117.655,216999999.0
2006-09-28 10:29:00,117.665,117.683,117.66,117.683,318300004.0
2006-09-28 10:30:00,117.692,117.732,117.691,117.72,174300001.0
2006-09-28 10:31:00,117.73,117.732,117.709,117.71,295400000.0
2006-09-28 10:32:00,117.706,117.712,117.704,117.705,375100003.0
2006-09-28 10:33:00,117.688,117.699,117.681,117.688,340400003.0
2006-09-28 10:34:00,117.687,117.701,117.687,117.698,319099996.0
2006-09-28 10:35:00,117.7,117.705,117.695,117.702,149700001.0
2006-09-28 10:36:00,117.69,117.703,117.678,117.689,225999998.0
2006-09-28 10:37:00,117.687,117.694,117.672,117.694,138699998.0
2006-09-28 10:38:00,117.707,117.707,117.669,117.686,181600000.0
2006-09-28 10:39:00,117.697,117.704,117.694,117.704,317500000.0
2006-09-28 10:40:00,117.695,117.695,117.668,117.668,183600000.0
2006-09-28 10:41:00,117.678,117.685,117.678,117.682,121600003.0
2006-09-28 10:42:00,117.69,117.691,117.654,117.669,230600004.0
2006-09-28 10:43:00,117.668,117.669,117.649,117.664,255699998.0
2006-09-28 10:44:00,117.668,117.668,117.652,117.652,390399997.0
2006-09-28 10:45:00,117.656,117.661,117.654,117.657,160499996.0
2006-09-28 10:46:00,117.662,117.67,117.659,117.665,232700002.0
2006-09-28 10:47:00,117.669,117.686,117.664,117.664,311000003.0
2006-09-28 10:48:00,117.66,117.671,117.656,117.665,244000002.0
2006-09-28 10:49:00,117.638,117.658,117.623,117.658,184200001.0
2006-09-28 10:50:00,117.652,117.652,117.633,117.633,151800002.0
2006-09-28 10:51:00,117.628,117.631,117.621,117.631,263000001.0
2006-09-28 10:52:00,117.633,117.633,117.619,117.622,249599996.0
2006-09-28 10:53:00,117.62,117.655,117.62,117.653,149600001.0
2006-09-28 10:54:00,117.655,117.669,117.647,117.647,237399998.0
2006-09-28 10:55:00,117.652,117.658,117.619,117.621,331400003.0
2006-09-28 10:56:00,117.637,117.652,117.637,117.651,235200001.0
2006-09-28 10:57:00,117.653,117.659,117.622,117.641,331700004.0
2006-09-28 10:58:00,117.647,117.653,117.616,117.63,184400002.0
2006-09-28 10:59:00,117.642,117.654,117.635,117.637,272500003.0
2006-09-28 11:00:00,117.621,117.648,117.604,117.634,285300001.0
2006-09-28 11:01:00,117.636,117.656,117.624,117.656,144799998.0
2006-09-28 11:02:00,117.643,117.653,117.622,117.647,207099999.0
2006-09-28 11:03:00,117.653,117.653,117.648,117.653,286100005.0
2006-09-28 11:04:00,117.658,117.658,117.619,117.629,316200003.0
2006-09-28 11:05:00,117.627,117.652,117.627,117.643,322800001.0
2006-09-28 11:06:00,117.655,117.66,117.649,117.659,321699995.0
2006-09-28 11:07:00,117.653,117.672,117.639,117.672,194499999.0
2006-09-28 11:08:00,117.662,117.675,117.637,117.675,211599997.0
2006-09-28 11:09:00,117.673,117.673,117.653,117.657,255500003.0
2006-09-28 11:10:00,117.6,117.6,117.436,117.442,265400004.0
2006-09-28 11:11:00,117.455,117.525,117.455,117.525,176999998.0
2006-09-28 11:12:00,117.518,117.526,117.498,117.507,334300001.0
2006-09-28 11:13:00,117.495,117.504,117.477,117.496,498000007.0
2006-09-28 11:14:00,117.496,117.538,117.489,117.538,353999998.0
2006-09-28 11:15:00,117.532,117.537,117.503,117.503,283500002.0
2006-09-28 11:16:00,117.493,117.504,117.48,117.502,181500003.0
2006-09-28 11:17:00,117.498,117.498,117.478,117.486,213800000.0
2006-09-28 11:18:00,117.483,117.483,117.476,117.483,203500000.0
2006-09-28 11:19:00,117.473,117.479,117.469,117.469,205100002.0
2006-09-28 11:20:00,117.476,117.476,117.462,117.47,243200002.0
2006-09-28 11:21:00,117.469,117.48,117.467,117.467,151599999.0
2006-09-28 11:22:00,117.464,117.467,117.451,117.467,266299996.0
2006-09-28 11:23:00,117.478,117.479,117.445,117.462,292499999.0
2006-09-28 11:24:00,117.46,117.474,117.417,117.417,348499998.0
2006-09-28 11:25:00,117.42,117.435,117.42,117.435,283200001.0
2006-09-28 11:26:00,117.433,117.433,117.409,117.409,202799997.0
2006-09-28 11:27:00,117.414,117.418,117.407,117.418,149000002.0
2006-09-28 11:28:00,117.42,117.426,117.393,117.393,293100001.0
2006-09-28 11:29:00,117.416,117.428,117.413,117.42,141300002.0
2006-09-28 11:30:00,117.419,117.452,117.419,117.451,304599999.0
2006-09-28 11:31:00,117.452,117.483,117.451,117.483,80600002.0
2006-09-28 11:32:00,117.509,117.543,117.509,117.531,187800000.0
2006-09-28 11:33:00,117.541,117.541,117.518,117.539,93799997.0
2006-09-28 11:34:00,117.547,117.547,117.526,117.535,147400001.0
2006-09-28 11:35:00,117.522,117.528,117.509,117.521,308300000.0
2006-09-28 11:36:00,117.525,117.557,117.525,117.556,241599997.0
2006-09-28 11:37:00,117.55,117.555,117.542,117.545,373200000.0
2006-09-28 11:38:00,117.528,117.531,117.512,117.531,197400000.0
2006-09-28 11:39:00,117.547,117.547,117.523,117.539,297800003.0
2006-09-28 11:40:00,117.526,117.543,117.512,117.53,241399995.0
2006-09-28 11:41:00,117.538,117.544,117.532,117.544,281599997.0
2006-09-28 11:42:00,117.534,117.542,117.519,117.538,264600007.0
2006-09-28 11:43:00,117.54,117.541,117.513,117.513,102299997.0
2006-09-28 11:44:00,117.52,117.543,117.514,117.514,201899995.0
2006-09-28 11:45:00,117.55,117.553,117.516,117.553,170000002.0
2006-09-28 11:46:00,117.542,117.556,117.527,117.555,199399999.0
2006-09-28 11:47:00,117.55,117.601,117.546,117.601,237000005.0
2006-09-28 11:48:00,117.612,117.666,117.599,117.666,202700001.0
2006-09-28 11:49:00,117.683,117.683,117.661,117.661,83899999.0
2006-09-28 11:50:00,117.659,117.663,117.643,117.655,255999997.0
2006-09-28 11:51:00,117.652,117.664,117.64,117.664,276899993.0
2006-09-28 11:52:00,117.645,117.675,117.631,117.667,225299999.0
2006-09-28 11:53:00,117.672,117.709,117.672,117.703,251200002.0
2006-09-28 11:54:00,117.704,117.713,117.694,117.713,493599989.0
2006-09-28 11:55:00,117.711,117.711,117.702,117.707,130300000.0
2006-09-28 11:56:00,117.693,117.711,117.677,117.703,276900001.0
2006-09-28 11:57:00,117.688,117.692,117.669,117.669,269699995.0
2006-09-28 11:58:00,117.672,117.681,117.672,117.678,159800000.0
2006-09-28 11:59:00,117.672,117.673,117.646,117.646,314700005.0
2006-09-28 12:00:00,117.643,117.651,117.64,117.642,251100000.0
2006-09-28 12:01:00,117.648,117.65,117.622,117.622,196600002.0
2006-09-28 12:02:00,117.632,117.634,117.613,117.623,376800002.0
2006-09-28 12:03:00,117.628,117.628,117.612,117.628,207899998.0
2006-09-28 12:04:00,117.628,117.65,117.622,117.631,175699996.0
2006-09-28 12:05:00,117.655,117.664,117.631,117.652,252899998.0
2006-09-28 12:06:00,117.637,117.649,117.623,117.638,295200000.0
2006-09-28 12:07:00,117.638,117.646,117.621,117.646,134499999.0
2006-09-28 12:08:00,117.643,117.643,117.622,117.637,172299999.0
2006-09-28 12:09:00,117.637,117.64,117.618,117.635,497200006.0
2006-09-28 12:10:00,117.617,117.64,117.611,117.63,442200005.0
2006-09-28 12:11:00,117.648,117.648,117.602,117.602,226700000.0
2006-09-28 12:12:00,117.62,117.62,117.595,117.605,362199997.0
2006-09-28 12:13:00,117.603,117.609,117.589,117.609,312799998.0
2006-09-28 12:14:00,117.61,117.61,117.571,117.571,310700003.0
2006-09-28 12:15:00,117.592,117.595,117.574,117.586,188599998.0
2006-09-28 12:16:00,117.591,117.605,117.579,117.596,331899996.0
2006-09-28 12:17:00,117.588,117.597,117.583,117.585,406599999.0
2006-09-28 12:18:00,117.56,117.599,117.556,117.573,419700000.0
2006-09-28 12:19:00,117.578,117.582,117.572,117.577,248200005.0
2006-09-28 12:20:00,117.571,117.576,117.565,117.576,163599995.0
2006-09-28 12:21:00,117.583,117.593,117.582,117.593,247700004.0
2006-09-28 12:22:00,117.581,117.59,117.562,117.578,256599999.0
2006-09-28 12:23:00,117.592,117.599,117.559,117.581,402499998.0
2006-09-28 12:24:00,117.571,117.571,117.552,117.569,129099999.0
2006-09-28 12:25:00,117.573,117.585,117.548,117.556,290400005.0
2006-09-28 12:26:00,117.58,117.585,117.56,117.564,190199997.0
2006-09-28 12:27:00,117.55,117.574,117.538,117.57,262899996.0
2006-09-28 12:28:00,117.545,117.572,117.538,117.561,339100000.0
2006-09-28 12:29:00,117.575,117.578,117.571,117.578,143500003.0
2006-09-28 12:30:00,117.568,117.568,117.542,117.564,269200002.0
2006-09-28 12:31:00,117.563,117.579,117.552,117.579,152700001.0
2006-09-28 12:32:00,117.588,117.594,117.578,117.578,98199999.0
2006-09-28 12:33:00,117.595,117.615,117.595,117.611,106400003.0
2006-09-28 12:34:00,117.603,117.616,117.592,117.616,171700004.0
2006-09-28 12:35:00,117.61,117.61,117.575,117.598,212800000.0
2006-09-28 12:36:00,117.589,117.606,117.565,117.603,196500002.0
2006-09-28 12:37:00,117.605,117.611,117.56,117.567,155199999.0
2006-09-28 12:38:00,117.595,117.599,117.563,117.564,271399999.0
2006-09-28 12:39:00,117.607,117.617,117.606,117.617,215799998.0
2006-09-28 12:40:00,117.618,117.623,117.609,117.623,80700002.0
2006-09-28 12:41:00,117.619,117.639,117.603,117.635,221000001.0
2006-09-28 12:42:00,117.647,117.647,117.594,117.594,172800004.0
2006-09-28 12:43:00,117.585,117.639,117.585,117.633,355499998.0
2006-09-28 12:44:00,117.628,117.654,117.62,117.633,223399997.0
2006-09-28 12:45:00,117.642,117.642,117.625,117.642,374700000.0
2006-09-28 12:46:00,117.648,117.648,117.593,117.621,413299999.0
2006-09-28 12:47:00,117.633,117.633,117.581,117.607,319699998.0
2006-09-28 12:48:00,117.603,117.628,117.586,117.628,316100000.0
2006-09-28 12:49:00,117.603,117.628,117.59,117.61,359600008.0
2006-09-28 12:50:00,117.615,117.639,117.605,117.605,346500000.0
2006-09-28 12:51:00,117.617,117.622,117.613,117.614,242800003.0
2006-09-28 12:52:00,117.614,117.619,117.609,117.617,165699999.0
2006-09-28 12:53:00,117.6,117.609,117.585,117.609,109200001.0
2006-09-28 12:54:00,117.625,117.641,117.6,117.623,373500004.0
2006-09-28 12:55:00,117.602,117.629,117.591,117.621,298200001.0
2006-09-28 12:56:00,117.607,117.607,117.595,117.595,86299999.0
2006-09-28 12:57:00,117.583,117.609,117.583,117.607,166599997.0
2006-09-28 12:58:00,117.587,117.599,117.583,117.583,292499997.0
2006-09-28 12:59:00,117.581,117.581,117.564,117.564,159800001.0
2006-09-28 13:00:00,117.562,117.562,117.548,117.548,182399995.0
2006-09-28 13:01:00,117.533,117.537,117.528,117.531,235700004.0
2006-09-28 13:02:00,117.523,117.529,117.502,117.521,74600001.0
2006-09-28 13:03:00,117.522,117.556,117.522,117.556,158499999.0
2006-09-28 13:04:00,117.553,117.564,117.53,117.554,120599998.0
2006-09-28 13:05:00,117.556,117.563,117.509,117.509,239800004.0
2006-09-28 13:06:00,117.559,117.564,117.546,117.557,436399996.0
2006-09-28 13:07:00,117.553,117.553,117.531,117.55,76000000.0
2006-09-28 13:08:00,117.556,117.557,117.546,117.55,254499999.0
2006-09-28 13:09:00,117.54,117.55,117.539,117.55,301700001.0
2006-09-28 13:10:00,117.553,117.553,117.544,117.547,251999998.0
2006-09-28 13:11:00,117.533,117.559,117.518,117.559,96900003.0
2006-09-28 13:12:00,117.56,117.564,117.551,117.551,409000009.0
2006-09-28 13:13:00,117.522,117.551,117.521,117.551,157400002.0
2006-09-28 13:14:00,117.549,117.558,117.521,117.558,188000005.0
2006-09-28 13:15:00,117.565,117.569,117.542,117.569,285799995.0
2006-09-28 13:16:00,117.558,117.566,117.546,117.559,321300003.0
2006-09-28 13:17:00,117.559,117.579,117.557,117.572,302000001.0
2006-09-28 13:18:00,117.563,117.563,117.511,117.544,421499999.0
2006-09-28 13:19:00,117.547,117.565,117.539,117.559,92399999.0
2006-09-28 13:20:00,117.557,117.559,117.535,117.535,157299999.0
2006-09-28 13:21:00,117.527,117.566,117.513,117.566,190999998.0
2006-09-28 13:22:00,117.53,117.532,117.52,117.523,312600003.0
2006-09-28 13:23:00,117.512,117.532,117.497,117.509,277700000.0
2006-09-28 13:24:00,117.519,117.519,117.508,117.509,322699997.0
2006-09-28 13:25:00,117.516,117.521,117.512,117.517,146399999.0
2006-09-28 13:26:00,117.515,117.524,117.482,117.482,156300005.0
2006-09-28 13:27:00,117.52,117.531,117.508,117.525,250499995.0
2006-09-28 13:28:00,117.537,117.55,117.518,117.541,272700002.0
2006-09-28 13:29:00,117.539,117.553,117.521,117.546,325100002.0
2006-09-28 13:30:00,117.537,117.537,117.5,117.505,347100008.0
2006-09-28 13:31:00,117.537,117.537,117.493,117.509,243199996.0
2006-09-28 13:32:00,117.508,117.519,117.499,117.506,191900004.0
2006-09-28 13:33:00,117.528,117.54,117.527,117.54,190200002.0
2006-09-28 13:34:00,117.506,117.53,117.489,117.497,228400003.0
2006-09-28 13:35:00,117.538,117.538,117.513,117.513,306000003.0
2006-09-28 13:36:00,117.475,117.521,117.475,117.508,305600005.0
2006-09-28 13:37:00,117.485,117.499,117.476,117.49,238999997.0
2006-09-28 13:38:00,117.502,117.511,117.491,117.491,177900002.0
2006-09-28 13:39:00,117.5,117.5,117.486,117.488,139200000.0
2006-09-28 13:40:00,117.498,117.522,117.496,117.522,365100002.0
2006-09-28 13:41:00,117.522,117.524,117.484,117.497,173600003.0
2006-09-28 13:42:00,117.512,117.521,117.501,117.521,310700006.0
2006-09-28 13:43:00,117.5,117.529,117.483,117.528,188200000.0
2006-09-28 13:44:00,117.5,117.547,117.496,117.547,324100003.0
2006-09-28 13:45:00,117.546,117.546,117.505,117.505,310199996.0
2006-09-28 13:46:00,117.498,117.54,117.498,117.54,242899999.0
2006-09-28 13:47:00,117.548,117.556,117.529,117.556,310899998.0
2006-09-28 13:48:00,117.542,117.542,117.513,117.522,171600001.0
2006-09-28 13:49:00,117.505,117.54,117.496,117.525,149499997.0
2006-09-28 13:50:00,117.53,117.559,117.53,117.53,248900000.0
2006-09-28 13:51:00,117.525,117.557,117.525,117.556,316200002.0
2006-09-28 13:52:00,117.547,117.552,117.545,117.549,498300001.0
2006-09-28 13:53:00,117.527,117.527,117.498,117.515,145000003.0
2006-09-28 13:54:00,117.537,117.548,117.518,117.548,239100000.0
2006-09-28 13:55:00,117.535,117.556,117.508,117.556,302100000.0
2006-09-28 13:56:00,117.558,117.561,117.522,117.551,403000000.0
2006-09-28 13:57:00,117.56,117.563,117.519,117.526,217100002.0
2006-09-28 13:58:00,117.538,117.541,117.519,117.539,84699999.0
2006-09-28 13:59:00,117.521,117.537,117.506,117.511,160499998.0
2006-09-28 14:00:00,117.498,117.518,117.497,117.515,375500000.0
2006-09-28 14:01:00,117.506,117.512,117.49,117.512,280400001.0
2006-09-28 14:02:00,117.513,117.526,117.497,117.526,123000001.0
2006-09-28 14:03:00,117.542,117.547,117.502,117.519,148099998.0
2006-09-28 14:04:00,117.53,117.535,117.525,117.53,335400004.0
2006-09-28 14:05:00,117.523,117.533,117.509,117.523,290799999.0
2006-09-28 14:06:00,117.527,117.533,117.525,117.533,365000004.0
2006-09-28 14:07:00,117.544,117.613,117.544,117.613,142099998.0
2006-09-28 14:08:00,117.61,117.63,117.602,117.63,205000003.0
2006-09-28 14:09:00,117.623,117.642,117.623,117.642,294500001.0
2006-09-28 14:10:00,117.66,117.66,117.648,117.648,275400002.0
2006-09-28 14:11:00,117.656,117.671,117.656,117.663,107099999.0
2006-09-28 14:12:00,117.657,117.667,117.645,117.645,29600000.0
2006-09-28 14:13:00,117.652,117.686,117.652,117.683,152699995.0
2006-09-28 14:14:00,117.687,117.687,117.641,117.643,238000002.0
2006-09-28 14:15:00,117.648,117.65,117.643,117.649,362100002.0
2006-09-28 14:16:00,117.646,117.669,117.646,117.669,220700000.0
2006-09-28 14:17:00,117.67,117.685,117.662,117.662,215899998.0
2006-09-28 14:18:00,117.652,117.678,117.652,117.663,218000003.0
2006-09-28 14:19:00,117.666,117.679,117.654,117.679,205400002.0
2006-09-28 14:20:00,117.683,117.706,117.675,117.706,171700000.0
2006-09-28 14:21:00,117.713,117.726,117.703,117.723,151100002.0
2006-09-28 14:22:00,117.724,117.724,117.696,117.696,210899998.0
2006-09-28 14:23:00,117.709,117.72,117.693,117.712,322500002.0
2006-09-28 14:24:00,117.71,117.711,117.676,117.676,398900002.0
2006-09-28 14:25:00,117.68,117.696,117.655,117.655,191300000.0
2006-09-28 14:26:00,117.685,117.694,117.649,117.657,314700001.0
2006-09-28 14:27:00,117.658,117.691,117.648,117.683,131400001.0
2006-09-28 14:28:00,117.669,117.678,117.665,117.675,380900006.0
2006-09-28 14:29:00,117.673,117.679,117.617,117.673,220800002.0
2006-09-28 14:30:00,117.647,117.647,117.562,117.618,353999995.0
2006-09-28 14:31:00,117.622,117.629,117.615,117.627,180500002.0
2006-09-28 14:32:00,117.636,117.676,117.636,117.676,61500003.0
2006-09-28 14:33:00,117.702,117.704,117.688,117.69,281099998.0
2006-09-28 14:34:00,117.711,117.755,117.711,117.753,313300004.0
2006-09-28 14:35:00,117.747,117.747,117.732,117.732,181299998.0
2006-09-28 14:36:00,117.726,117.776,117.726,117.776,252300008.0
2006-09-28 14:37:00,117.789,117.817,117.789,117.807,173500001.0
2006-09-28 14:38:00,117.787,117.796,117.778,117.78,234799997.0
2006-09-28 14:39:00,117.782,117.786,117.765,117.765,254100002.0
2006-09-28 14:40:00,117.774,117.789,117.767,117.769,282200003.0
2006-09-28 14:41:00,117.773,117.775,117.754,117.754,212600004.0
2006-09-28 14:42:00,117.743,117.75,117.738,117.745,229700004.0
2006-09-28 14:43:00,117.743,117.743,117.73,117.738,434700001.0
2006-09-28 14:44:00,117.741,117.748,117.733,117.748,87800001.0
2006-09-28 14:45:00,117.759,117.773,117.753,117.753,236200005.0
2006-09-28 14:46:00,117.746,117.755,117.739,117.755,222099999.0
2006-09-28 14:47:00,117.745,117.752,117.721,117.752,277000002.0
2006-09-28 14:48:00,117.76,117.77,117.756,117.76,155099999.0
2006-09-28 14:49:00,117.754,117.754,117.719,117.75,256800002.0
2006-09-28 14:50:00,117.759,117.77,117.759,117.759,239200007.0
2006-09-28 14:51:00,117.76,117.773,117.755,117.755,167499999.0
2006-09-28 14:52:00,117.757,117.762,117.756,117.761,105999997.0
2006-09-28 14:53:00,117.76,117.76,117.755,117.759,262700000.0
2006-09-28 14:54:00,117.753,117.753,117.738,117.744,193300000.0
2006-09-28 14:55:00,117.748,117.757,117.74,117.757,173299999.0
2006-09-28 14:56:00,117.761,117.77,117.727,117.77,329799995.0
2006-09-28 14:57:00,117.765,117.765,117.735,117.742,159799997.0
2006-09-28 14:58:00,117.74,117.747,117.724,117.724,283299998.0
2006-09-28 14:59:00,117.72,117.73,117.718,117.725,87700001.0
2006-09-28 15:00:00,117.718,117.726,117.71,117.721,106600003.0
2006-09-28 15:01:00,117.743,117.751,117.708,117.734,223000005.0
2006-09-28 15:02:00,117.748,117.75,117.743,117.748,90800000.0
2006-09-28 15:03:00,117.76,117.76,117.742,117.756,210099995.0
2006-09-28 15:04:00,117.778,117.778,117.717,117.729,245399998.0
2006-09-28 15:05:00,117.763,117.776,117.763,117.776,152900000.0
2006-09-28 15:06:00,117.771,117.78,117.764,117.773,265399996.0
2006-09-28 15:07:00,117.751,117.775,117.742,117.763,224400003.0
2006-09-28 15:08:00,117.758,117.782,117.745,117.778,229900008.0
2006-09-28 15:09:00,117.775,117.776,117.759,117.771,278299998.0
2006-09-28 15:10:00,117.768,117.768,117.756,117.763,157899997.0
2006-09-28 15:11:00,117.756,117.756,117.728,117.738,311199996.0
2006-09-28 15:12:00,117.743,117.743,117.735,117.735,137700002.0
2006-09-28 15:13:00,117.738,117.738,117.724,117.728,339199992.0
2006-09-28 15:14:00,117.716,117.727,117.697,117.727,149200001.0
2006-09-28 15:15:00,117.732,117.738,117.712,117.729,189700001.0
2006-09-28 15:16:00,117.75,117.75,117.72,117.742,419400000.0
2006-09-28 15:17:00,117.752,117.762,117.729,117.76,215500002.0
2006-09-28 15:18:00,117.769,117.792,117.767,117.792,106599999.0
2006-09-28 15:19:00,117.789,117.789,117.76,117.776,188600001.0
2006-09-28 15:20:00,117.789,117.804,117.789,117.794,456600003.0
2006-09-28 15:21:00,117.82,117.826,117.809,117.809,308700004.0
2006-09-28 15:22:00,117.818,117.83,117.814,117.814,158399999.0
2006-09-28 15:23:00,117.81,117.81,117.791,117.797,343299998.0
2006-09-28 15:24:00,117.798,117.798,117.779,117.789,287400003.0
2006-09-28 15:25:00,117.778,117.792,117.764,117.788,289200003.0
2006-09-28 15:26:00,117.77,117.776,117.737,117.776,277399996.0
2006-09-28 15:27:00,117.773,117.773,117.745,117.77,110300001.0
2006-09-28 15:28:00,117.775,117.799,117.775,117.797,164799996.0
2006-09-28 15:29:00,117.775,117.775,117.753,117.775,159499998.0
2006-09-28 15:30:00,117.79,117.792,117.781,117.781,208599997.0
2006-09-28 15:31:00,117.781,117.781,117.767,117.779,178499997.0
2006-09-28 15:32:00,117.771,117.778,117.722,117.761,267500003.0
2006-09-28 15:33:00,117.768,117.792,117.761,117.792,157999997.0
2006-09-28 15:34:00,117.753,117.79,117.745,117.784,290099999.0
2006-09-28 15:35:00,117.78,117.789,117.78,117.784,163599995.0
2006-09-28 15:36:00,117.774,117.781,117.762,117.781,224300002.0
2006-09-28 15:37:00,117.788,117.788,117.74,117.764,340399999.0
2006-09-28 15:38:00,117.788,117.791,117.777,117.785,191699997.0
2006-09-28 15:39:00,117.769,117.786,117.76,117.786,293999998.0
2006-09-28 15:40:00,117.789,117.789,117.768,117.768,281300003.0
2006-09-28 15:41:00,117.763,117.765,117.754,117.756,121999997.0
2006-09-28 15:42:00,117.758,117.762,117.753,117.754,564399998.0
2006-09-28 15:43:00,117.748,117.756,117.738,117.756,196799996.0
2006-09-28 15:44:00,117.74,117.749,117.727,117.733,281800001.0
2006-09-28 15:45:00,117.738,117.738,117.72,117.72,215299999.0
2006-09-28 15:46:00,117.706,117.706,117.664,117.671,286699999.0
2006-09-28 15:47:00,117.677,117.717,117.677,117.709,184599998.0
2006-09-28 15:48:00,117.726,117.752,117.726,117.742,288200002.0
2006-09-28 15:49:00,117.726,117.736,117.721,117.729,412300007.0
2006-09-28 15:50:00,117.73,117.734,117.696,117.703,338300003.0
2006-09-28 15:51:00,117.731,117.732,117.719,117.725,248399999.0
2006-09-28 15:52:00,117.727,117.743,117.727,117.743,139799998.0
2006-09-28 15:53:00,117.744,117.744,117.737,117.742,302500002.0
2006-09-28 15:54:00,117.76,117.782,117.76,117.775,266800001.0
2006-09-28 15:55:00,117.774,117.779,117.765,117.77,174400000.0
2006-09-28 15:56:00,117.767,117.774,117.757,117.763,280399999.0
2006-09-28 15:57:00,117.745,117.767,117.736,117.766,231299997.0
2006-09-28 15:58:00,117.759,117.762,117.754,117.759,181799998.0
2006-09-28 15:59:00,117.758,117.771,117.748,117.771,176400001.0
2006-09-28 16:00:00,117.768,117.768,117.732,117.75,139600000.0
2006-09-28 16:01:00,117.743,117.743,117.722,117.722,142900002.0
2006-09-28 16:02:00,117.708,117.753,117.704,117.751,218299995.0
2006-09-28 16:03:00,117.756,117.757,117.731,117.731,271399992.0
2006-09-28 16:04:00,117.716,117.724,117.702,117.702,350299995.0
2006-09-28 16:05:00,117.702,117.712,117.698,117.703,325199997.0
2006-09-28 16:06:00,117.703,117.721,117.696,117.721,192800001.0
2006-09-28 16:07:00,117.717,117.739,117.717,117.732,248499995.0
2006-09-28 16:08:00,117.732,117.732,117.688,117.719,327299998.0
2006-09-28 16:09:00,117.732,117.732,117.718,117.718,126400002.0
2006-09-28 16:10:00,117.715,117.72,117.699,117.715,353999997.0
2006-09-28 16:11:00,117.718,117.737,117.709,117.735,271400001.0
2006-09-28 16:12:00,117.722,117.732,117.707,117.718,191099998.0
2006-09-28 16:13:00,117.718,117.733,117.718,117.725,391199999.0
2006-09-28 16:14:00,117.727,117.727,117.693,117.709,289499997.0
2006-09-28 16:15:00,117.708,117.729,117.701,117.729,144300000.0
2006-09-28 16:16:00,117.734,117.762,117.729,117.762,210800001.0
2006-09-28 16:17:00,117.765,117.771,117.758,117.758,159199994.0
2006-09-28 16:18:00,117.774,117.783,117.774,117.783,179299997.0
2006-09-28 16:19:00,117.793,117.799,117.792,117.795,116500001.0
2006-09-28 16:20:00,117.792,117.801,117.785,117.795,426400002.0
2006-09-28 16:21:00,117.804,117.819,117.798,117.814,298600000.0
2006-09-28 16:22:00,117.821,117.847,117.821,117.847,288700003.0
2006-09-28 16:23:00,117.83,117.857,117.82,117.857,258800001.0
2006-09-28 16:24:00,117.861,117.872,117.857,117.872,119200002.0
2006-09-28 16:25:00,117.87,117.87,117.86,117.86,145100003.0
2006-09-28 16:26:00,117.836,117.86,117.83,117.86,386600003.0
2006-09-28 16:27:00,117.867,117.869,117.84,117.861,237200000.0
2006-09-28 16:28:00,117.857,117.857,117.837,117.837,113099998.0
2006-09-28 16:29:00,117.859,117.859,117.845,117.848,130700004.0
2006-09-28 16:30:00,117.84,117.84,117.825,117.83,223900000.0
2006-09-28 16:31:00,117.835,117.854,117.835,117.846,131600000.0
2006-09-28 16:32:00,117.827,117.846,117.827,117.839,138099997.0
2006-09-28 16:33:00,117.827,117.849,117.826,117.849,247500006.0
2006-09-28 16:34:00,117.858,117.862,117.84,117.84,163200001.0
2006-09-28 16:35:00,117.844,117.847,117.827,117.847,285699997.0
2006-09-28 16:36:00,117.846,117.846,117.821,117.828,280500005.0
2006-09-28 16:37:00,117.82,117.837,117.812,117.832,236899998.0
2006-09-28 16:38:00,117.837,117.837,117.809,117.823,165399998.0
2006-09-28 16:39:00,117.842,117.851,117.826,117.847,208400001.0
2006-09-28 16:40:00,117.851,117.859,117.851,117.858,200400003.0
2006-09-28 16:41:00,117.868,117.868,117.846,117.856,298499995.0
2006-09-28 16:42:00,117.861,117.865,117.835,117.853,156400000.0
2006-09-28 16:43:00,117.868,117.876,117.839,117.852,272799997.0
2006-09-28 16:44:00,117.86,117.863,117.822,117.86,367599999.0
2006-09-28 16:45:00,117.87,117.87,117.827,117.864,200600003.0
2006-09-28 16:46:00,117.847,117.852,117.812,117.852,119400001.0
2006-09-28 16:47:00,117.879,117.889,117.86,117.879,301200007.0
2006-09-28 16:48:00,117.883,117.883,117.872,117.877,70400002.0
2006-09-28 16:49:00,117.873,117.88,117.857,117.861,295399997.0
2006-09-28 16:50:00,117.857,117.878,117.857,117.878,320999993.0
2006-09-28 16:51:00,117.878,117.878,117.837,117.863,266800003.0
2006-09-28 16:52:00,117.86,117.883,117.831,117.883,189500001.0
2006-09-28 16:53:00,117.888,117.896,117.884,117.895,251400001.0
2006-09-28 16:54:00,117.9,117.908,117.896,117.899,194000002.0
2006-09-28 16:55:00,117.895,117.911,117.893,117.909,193999997.0
2006-09-28 16:56:00,117.914,117.919,117.91,117.91,140500002.0
2006-09-28 16:57:00,117.912,117.916,117.873,117.892,371099995.0
2006-09-28 16:58:00,117.89,117.89,117.858,117.873,287100005.0
2006-09-28 16:59:00,117.875,117.875,117.836,117.843,218199995.0
2006-09-28 17:00:00,117.846,117.848,117.835,117.838,492500007.0
2006-09-28 17:01:00,117.843,117.843,117.827,117.827,391799998.0
2006-09-28 17:02:00,117.826,117.832,117.809,117.813,305099997.0
2006-09-28 17:03:00,117.79,117.79,117.74,117.74,170300000.0
2006-09-28 17:04:00,117.787,117.789,117.773,117.773,200099999.0
2006-09-28 17:05:00,117.775,117.784,117.746,117.753,335200000.0
2006-09-28 17:06:00,117.76,117.792,117.76,117.792,295399994.0
2006-09-28 17:07:00,117.802,117.811,117.794,117.803,108599999.0
2006-09-28 17:08:00,117.798,117.803,117.797,117.797,277499998.0
2006-09-28 17:09:00,117.809,117.831,117.809,117.825,219500003.0
2006-09-28 17:10:00,117.837,117.837,117.798,117.829,372200004.0
2006-09-28 17:11:00,117.818,117.825,117.817,117.825,110399998.0
2006-09-28 17:12:00,117.828,117.828,117.791,117.805,370300001.0
2006-09-28 17:13:00,117.82,117.835,117.82,117.827,313499999.0
2006-09-28 17:14:00,117.813,117.813,117.802,117.807,324200006.0
2006-09-28 17:15:00,117.793,117.799,117.778,117.799,128099998.0
2006-09-28 17:16:00,117.786,117.798,117.762,117.798,82500003.0
2006-09-28 17:17:00,117.81,117.814,117.786,117.792,178600003.0
2006-09-28 17:18:00,117.797,117.803,117.787,117.803,125600000.0
2006-09-28 17:19:00,117.82,117.831,117.789,117.789,340800000.0
2006-09-28 17:20:00,117.82,117.824,117.812,117.812,182300003.0
2006-09-28 17:21:00,117.805,117.808,117.782,117.806,304499998.0
2006-09-28 17:22:00,117.817,117.824,117.787,117.812,267300003.0
2006-09-28 17:23:00,117.807,117.814,117.807,117.81,124799998.0
2006-09-28 17:24:00,117.812,117.812,117.805,117.809,296200004.0
2006-09-28 17:25:00,117.798,117.798,117.775,117.777,279100000.0
2006-09-28 17:26:00,117.8,117.803,117.779,117.8,218400004.0
2006-09-28 17:27:00,117.787,117.806,117.779,117.806,316900000.0
2006-09-28 17:28:00,117.808,117.824,117.782,117.824,184400000.0
2006-09-28 17:29:00,117.827,117.836,117.827,117.827,185999998.0
2006-09-28 17:30:00,117.825,117.835,117.787,117.823,405900004.0
2006-09-28 17:31:00,117.833,117.833,117.81,117.827,327700004.0
2006-09-28 17:32:00,117.825,117.836,117.8,117.817,218299999.0
2006-09-28 17:33:00,117.81,117.826,117.804,117.821,197400005.0
2006-09-28 17:34:00,117.83,117.834,117.797,117.797,156499996.0
2006-09-28 17:35:00,117.833,117.833,117.816,117.816,231600006.0
2006-09-28 17:36:00,117.811,117.833,117.798,117.833,240900002.0
2006-09-28 17:37:00,117.839,117.858,117.836,117.858,120899999.0
2006-09-28 17:38:00,117.858,117.872,117.849,117.865,366500006.0
2006-09-28 17:39:00,117.858,117.865,117.854,117.859,442499997.0
2006-09-28 17:40:00,117.861,117.873,117.858,117.873,190800000.0
2006-09-28 17:41:00,117.873,117.879,117.871,117.878,220399999.0
2006-09-28 17:42:00,117.869,117.886,117.85,117.867,366200002.0
2006-09-28 17:43:00,117.876,117.891,117.876,117.881,251999998.0
2006-09-28 17:44:00,117.896,117.898,117.888,117.888,317099995.0
2006-09-28 17:45:00,117.886,117.886,117.874,117.874,256499997.0
2006-09-28 17:46:00,117.881,117.889,117.88,117.886,127300000.0
2006-09-28 17:47:00,117.88,117.888,117.851,117.873,365900002.0
2006-09-28 17:48:00,117.838,117.883,117.838,117.883,162700004.0
2006-09-28 17:49:00,117.878,117.879,117.864,117.87,365899997.0
2006-09-28 17:50:00,117.873,117.886,117.87,117.87,256400003.0
2006-09-28 17:51:00,117.866,117.874,117.837,117.845,254999999.0
2006-09-28 17:52:00,117.867,117.867,117.839,117.839,273200000.0
2006-09-28 17:53:00,117.842,117.842,117.812,117.837,193799998.0
2006-09-28 17:54:00,117.845,117.853,117.838,117.853,219499998.0
2006-09-28 17:55:00,117.849,117.86,117.843,117.86,221999999.0
2006-09-28 17:56:00,117.862,117.862,117.846,117.848,95000000.0
2006-09-28 17:57:00,117.843,117.856,117.843,117.855,191599997.0
2006-09-28 17:58:00,117.849,117.855,117.842,117.849,285599997.0
2006-09-28 17:59:00,117.854,117.854,117.841,117.847,233199998.0
2006-09-28 18:00:00,117.833,117.845,117.82,117.832,222900005.0
2006-09-28 18:01:00,117.839,117.847,117.811,117.84,1861599995.0
2006-09-28 18:02:00,117.85,117.85,117.84,117.85,2009099997.0
2006-09-28 18:03:00,117.84,117.84,117.84,117.84,2009099997.0
2006-09-28 18:05:00,117.86,117.89,117.86,117.88,2009099997.0
2006-09-28 18:06:00,117.89,117.9,117.89,117.9,2009099997.0
2006-09-28 18:07:00,117.91,117.91,117.9,117.9,2009099997.0
2006-09-28 18:08:00,117.91,117.93,117.91,117.92,2009099997.0
2006-09-28 18:09:00,117.91,117.92,117.91,117.92,2009099997.0
2006-09-28 18:10:00,117.91,117.91,117.9,117.9,2009099997.0
2006-09-28 18:11:00,117.895,117.902,117.888,117.895,2009099997.0
2006-09-28 18:12:00,117.91,117.91,117.89,117.9,1570999997.0
2006-09-28 18:14:00,117.91,117.91,117.91,117.91,1570999997.0
2006-09-28 18:15:00,117.9,117.9,117.89,117.89,1570999997.0
2006-09-28 18:17:00,117.866,117.877,117.861,117.875,1570999997.0
2006-09-28 18:18:00,117.863,117.89,117.845,117.869,2069200009.0
2006-09-28 18:19:00,117.87,117.87,117.87,117.87,1492700013.0
2006-09-28 18:20:00,117.88,117.88,117.88,117.88,1492700013.0
2006-09-28 18:22:00,117.87,117.89,117.87,117.88,1492700013.0
2006-09-28 18:23:00,117.87,117.88,117.87,117.87,1492700013.0
2006-09-28 18:24:00,117.88,117.88,117.87,117.87,1492700013.0
2006-09-28 18:25:00,117.88,117.88,117.87,117.88,1492700013.0
2006-09-28 18:26:00,117.87,117.9,117.87,117.88,1492700013.0
2006-09-28 18:27:00,117.875,117.882,117.866,117.882,1492700013.0
2006-09-28 18:28:00,117.89,117.89,117.88,117.88,1822699993.0
2006-09-28 18:29:00,117.89,117.89,117.89,117.89,1822699993.0
2006-09-28 18:30:00,117.879,117.888,117.865,117.878,1822699993.0
2006-09-28 18:31:00,117.89,117.89,117.88,117.88,1513400011.0
2006-09-28 18:32:00,117.89,117.89,117.88,117.88,1513400011.0
2006-09-28 18:33:00,117.87,117.88,117.87,117.88,1513400011.0
2006-09-28 18:34:00,117.87,117.87,117.87,117.87,1513400011.0
2006-09-28 18:35:00,117.88,117.88,117.86,117.86,1513400011.0
2006-09-28 18:36:00,117.865,117.865,117.836,117.854,1513400011.0
2006-09-28 18:37:00,117.854,117.861,117.827,117.861,1373700007.0
2006-09-28 18:38:00,117.853,117.855,117.845,117.85,1202299998.0
2006-09-28 18:39:00,117.851,117.855,117.828,117.845,867299994.0
2006-09-28 18:40:00,117.846,117.854,117.837,117.837,1505199993.0
2006-09-28 18:41:00,117.839,117.848,117.837,117.838,1394499996.0
2006-09-28 18:42:00,117.826,117.85,117.785,117.844,1833400000.0
2006-09-28 18:43:00,117.842,117.854,117.816,117.843,961900009.0
2006-09-28 18:44:00,117.841,117.865,117.806,117.828,623300005.0
2006-09-28 18:45:00,117.824,117.833,117.796,117.818,1528999998.0
2006-09-28 18:46:00,117.826,117.826,117.81,117.81,1883899985.0
2006-09-28 18:47:00,117.798,117.798,117.761,117.783,512400007.0
2006-09-28 18:48:00,117.801,117.82,117.801,117.818,576599998.0
2006-09-28 18:49:00,117.822,117.822,117.789,117.81,1441000015.0
2006-09-28 18:50:00,117.824,117.84,117.823,117.836,1720700012.0
2006-09-28 18:51:00,117.832,117.842,117.798,117.837,1767500008.0
2006-09-28 18:52:00,117.819,117.839,117.799,117.834,1804600005.0
2006-09-28 18:53:00,117.84,117.84,117.822,117.826,1376900001.0
2006-09-28 18:54:00,117.827,117.83,117.815,117.825,2128800002.0
2006-09-28 18:55:00,117.818,117.823,117.808,117.81,2135599995.0
2006-09-28 18:56:00,117.812,117.838,117.812,117.833,482499997.0
2006-09-28 18:57:00,117.833,117.845,117.816,117.833,706899993.0
2006-09-28 18:58:00,117.818,117.841,117.788,117.823,1652700017.0
2006-09-28 18:59:00,117.834,117.843,117.803,117.83,1621899996.0
2006-09-28 19:00:00,117.833,117.849,117.804,117.822,845799996.0
2006-09-28 19:01:00,117.826,117.831,117.791,117.831,671300000.0
2006-09-28 19:02:00,117.827,117.833,117.787,117.819,553500004.0
2006-09-28 19:03:00,117.833,117.833,117.827,117.827,1379799996.0
2006-09-28 19:04:00,117.812,117.838,117.758,117.838,1021399997.0
2006-09-28 19:05:00,117.848,117.849,117.82,117.833,742599997.0
2006-09-28 19:06:00,117.824,117.848,117.81,117.83,1117399994.0
2006-09-28 19:07:00,117.84,117.85,117.83,117.84,1227799999.0
2006-09-28 19:08:00,117.831,117.843,117.808,117.83,1227799999.0
2006-09-28 19:09:00,117.828,117.851,117.798,117.838,612000001.0
2006-09-28 19:10:00,117.848,117.853,117.812,117.842,746100003.0
2006-09-28 19:11:00,117.83,117.84,117.806,117.813,494999999.0
2006-09-28 19:12:00,117.842,117.849,117.842,117.849,1033199995.0
2006-09-28 19:13:00,117.845,117.845,117.83,117.83,633099991.0
2006-09-28 19:14:00,117.842,117.872,117.835,117.872,973800002.0
2006-09-28 19:15:00,117.87,117.883,117.866,117.866,1614600004.0
2006-09-28 19:16:00,117.86,117.877,117.836,117.85,937899990.0
2006-09-28 19:17:00,117.863,117.885,117.836,117.885,1113000007.0
2006-09-28 19:18:00,117.878,117.89,117.875,117.882,904499998.0
2006-09-28 19:19:00,117.878,117.886,117.843,117.85,1659100011.0
2006-09-28 19:20:00,117.872,117.872,117.832,117.858,1047699999.0
2006-09-28 19:21:00,117.852,117.863,117.828,117.846,1529400009.0
2006-09-28 19:22:00,117.851,117.872,117.836,117.854,738399998.0
2006-09-28 19:23:00,117.88,117.88,117.87,117.87,1521600003.0
2006-09-28 19:24:00,117.815,117.843,117.799,117.833,1521600003.0
2006-09-28 19:25:00,117.838,117.856,117.838,117.856,1670799994.0
2006-09-28 19:26:00,117.86,117.87,117.86,117.86,2043400001.0
2006-09-28 19:27:00,117.852,117.868,117.823,117.829,2043400001.0
2006-09-28 19:28:00,117.819,117.877,117.812,117.85,1166899991.0
2006-09-28 19:29:00,117.851,117.861,117.822,117.861,596999998.0
2006-09-28 19:30:00,117.861,117.862,117.826,117.862,1030700002.0
2006-09-28 19:31:00,117.862,117.862,117.833,117.837,1473600006.0
2006-09-28 19:32:00,117.836,117.849,117.806,117.841,1693199996.0
2006-09-28 19:33:00,117.84,117.846,117.836,117.846,1169300008.0
2006-09-28 19:34:00,117.85,117.85,117.811,117.843,1081300004.0
2006-09-28 19:35:00,117.841,117.846,117.794,117.815,1194300012.0
2006-09-28 19:36:00,117.805,117.839,117.789,117.839,536400006.0
2006-09-28 19:37:00,117.843,117.849,117.81,117.828,189800000.0
2006-09-28 19:38:00,117.834,117.834,117.81,117.828,1062900009.0
2006-09-28 19:39:00,117.816,117.832,117.774,117.805,1250799995.0
2006-09-28 19:40:00,117.824,117.838,117.8,117.805,870800011.0
2006-09-28 19:41:00,117.828,117.847,117.805,117.824,1213800003.0
2006-09-28 19:42:00,117.838,117.838,117.792,117.8,757599989.0
2006-09-28 19:43:00,117.828,117.838,117.804,117.821,440499998.0
2006-09-28 19:44:00,117.831,117.831,117.777,117.777,1113100002.0
2006-09-28 19:45:00,117.831,117.838,117.789,117.807,711800003.0
2006-09-28 19:46:00,117.8,117.838,117.8,117.82,939200001.0
2006-09-28 19:47:00,117.823,117.834,117.78,117.834,629099999.0
2006-09-28 19:48:00,117.795,117.838,117.795,117.836,1542299997.0
2006-09-28 19:49:00,117.847,117.866,117.825,117.84,516200003.0
2006-09-28 19:50:00,117.845,117.85,117.817,117.847,906400004.0
2006-09-28 19:51:00,117.845,117.868,117.824,117.85,976699995.0
2006-09-28 19:52:00,117.851,117.86,117.814,117.847,590399996.0
2006-09-28 19:53:00,117.847,117.868,117.817,117.852,1132999999.0
2006-09-28 19:54:00,117.853,117.853,117.842,117.842,1789899984.0
2006-09-28 19:55:00,117.837,117.856,117.812,117.843,784300000.0
2006-09-28 19:56:00,117.84,117.854,117.802,117.85,565999989.0
2006-09-28 19:57:00,117.857,117.867,117.802,117.86,487300005.0
2006-09-28 19:58:00,117.854,117.866,117.809,117.85,1584500012.0
2006-09-28 19:59:00,117.851,117.869,117.814,117.855,1061000020.0
2006-09-28 20:00:00,117.845,117.863,117.834,117.851,251800000.0
2006-09-28 20:01:00,117.85,117.857,117.845,117.855,507400001.0
2006-09-28 20:02:00,117.834,117.877,117.828,117.86,828999996.0
2006-09-28 20:03:00,117.856,117.868,117.823,117.868,785600004.0
2006-09-28 20:04:00,117.882,117.888,117.828,117.847,774800010.0
2006-09-28 20:05:00,117.855,117.865,117.828,117.853,756900004.0
2006-09-28 20:06:00,117.85,117.87,117.833,117.865,1894300011.0
2006-09-28 20:07:00,117.861,117.87,117.84,117.863,774100000.0
2006-09-28 20:08:00,117.863,117.868,117.852,117.863,1133699991.0
2006-09-28 20:09:00,117.86,117.862,117.843,117.859,1116600004.0
2006-09-28 20:10:00,117.862,117.867,117.832,117.858,629800011.0
2006-09-28 20:11:00,117.858,117.866,117.832,117.863,2052300010.0
2006-09-28 20:13:00,117.86,117.871,117.842,117.86,831199989.0
2006-09-28 20:14:00,117.861,117.861,117.806,117.86,1109199998.0
2006-09-28 20:15:00,117.861,117.861,117.816,117.856,1367199996.0
2006-09-28 20:16:00,117.86,117.873,117.86,117.873,1351600005.0
2006-09-28 20:17:00,117.865,117.869,117.855,117.855,945500005.0
2006-09-28 20:18:00,117.863,117.869,117.846,117.86,339100005.0
2006-09-28 20:19:00,117.862,117.878,117.842,117.865,873899990.0
2006-09-28 20:20:00,117.854,117.862,117.833,117.862,893600011.0
2006-09-28 20:21:00,117.863,117.869,117.843,117.857,1414700005.0
2006-09-28 20:22:00,117.84,117.857,117.823,117.839,1601200020.0
2006-09-28 20:23:00,117.848,117.87,117.835,117.87,759300004.0
2006-09-28 20:24:00,117.87,117.873,117.833,117.864,614100002.0
2006-09-28 20:25:00,117.874,117.874,117.867,117.87,1304100002.0
2006-09-28 20:26:00,117.872,117.904,117.871,117.904,891599995.0
2006-09-28 20:27:00,117.905,117.919,117.883,117.894,1232700008.0
2006-09-28 20:28:00,117.9,117.91,117.88,117.89,1838900010.0
2006-09-28 20:29:00,117.9,117.9,117.89,117.89,1838900010.0
2006-09-28 20:30:00,117.9,117.9,117.89,117.89,1838900010.0
2006-09-28 20:31:00,117.881,117.881,117.846,117.846,1838900010.0
2006-09-28 20:32:00,117.87,117.88,117.82,117.82,749299999.0
2006-09-28 20:33:00,117.835,117.841,117.811,117.834,749299999.0
2006-09-28 20:34:00,117.842,117.842,117.819,117.819,333800008.0
2006-09-28 20:35:00,117.812,117.817,117.784,117.813,656899996.0
2006-09-28 20:36:00,117.813,117.819,117.771,117.771,526500000.0
2006-09-28 20:37:00,117.764,117.772,117.751,117.772,359600009.0
2006-09-28 20:38:00,117.777,117.783,117.77,117.78,1138699990.0
2006-09-28 20:39:00,117.775,117.775,117.737,117.765,967500008.0
2006-09-28 20:40:00,117.78,117.78,117.77,117.77,1082800010.0
2006-09-28 20:41:00,117.765,117.781,117.752,117.765,1082800010.0
2006-09-28 20:42:00,117.763,117.774,117.763,117.77,1179699989.0
2006-09-28 20:43:00,117.766,117.781,117.743,117.756,1479899984.0
2006-09-28 20:44:00,117.755,117.755,117.741,117.746,1638499999.0
2006-09-28 20:45:00,117.748,117.754,117.732,117.748,1460900004.0
2006-09-28 20:46:00,117.753,117.756,117.735,117.747,1776199991.0
2006-09-28 20:47:00,117.742,117.747,117.704,117.733,1988699994.0
2006-09-28 20:48:00,117.733,117.741,117.686,117.741,1425299996.0
2006-09-28 20:49:00,117.74,117.758,117.713,117.746,1374100002.0
2006-09-28 20:50:00,117.748,117.769,117.742,117.76,1538399998.0
2006-09-28 20:51:00,117.759,117.768,117.733,117.755,713099996.0
2006-09-28 20:52:00,117.758,117.761,117.756,117.756,289100001.0
2006-09-28 20:53:00,117.753,117.753,117.741,117.749,1603599998.0
2006-09-28 20:54:00,117.747,117.759,117.723,117.739,606700000.0
2006-09-28 20:55:00,117.759,117.772,117.759,117.768,2121700030.0
2006-09-28 20:56:00,117.775,117.781,117.769,117.78,819500000.0
2006-09-28 20:57:00,117.782,117.787,117.767,117.767,1830200010.0
2006-09-28 20:58:00,117.79,117.79,117.77,117.77,1258900002.0
2006-09-28 20:59:00,117.78,117.78,117.78,117.78,1258900002.0
2006-09-28 21:00:00,117.79,117.81,117.79,117.81,1258900002.0
2006-09-28 21:01:00,117.801,117.801,117.76,117.76,1258900002.0
2006-09-28 21:02:00,117.749,117.753,117.739,117.747,798899991.0
2006-09-28 21:03:00,117.751,117.765,117.744,117.75,1086199987.0
2006-09-28 21:04:00,117.754,117.767,117.733,117.762,345799997.0
2006-09-28 21:05:00,117.763,117.774,117.756,117.774,758300000.0
2006-09-28 21:06:00,117.782,117.792,117.781,117.781,787100002.0
2006-09-28 21:07:00,117.783,117.787,117.774,117.777,1853899990.0
2006-09-28 21:08:00,117.776,117.786,117.776,117.785,905899984.0
2006-09-28 21:09:00,117.777,117.799,117.761,117.795,393699998.0
2006-09-28 21:10:00,117.79,117.79,117.755,117.772,461200001.0
2006-09-28 21:11:00,117.785,117.789,117.773,117.784,154400001.0
2006-09-28 21:12:00,117.778,117.79,117.775,117.787,520800002.0
2006-09-28 21:13:00,117.787,117.796,117.762,117.78,717100003.0
2006-09-28 21:14:00,117.791,117.795,117.758,117.795,1502699995.0
2006-09-28 21:15:00,117.783,117.786,117.743,117.786,1623600003.0
2006-09-28 21:16:00,117.779,117.789,117.761,117.774,843700006.0
2006-09-28 21:17:00,117.8,117.8,117.79,117.8,1240499996.0
2006-09-28 21:18:00,117.769,117.788,117.751,117.775,1240499996.0
2006-09-28 21:19:00,117.78,117.798,117.78,117.795,1181699997.0
2006-09-28 21:20:00,117.802,117.807,117.775,117.787,1325700012.0
2006-09-28 21:21:00,117.797,117.809,117.763,117.788,1124599996.0
2006-09-28 21:22:00,117.792,117.804,117.78,117.78,1976899993.0
2006-09-28 21:23:00,117.782,117.803,117.776,117.802,1297499994.0
2006-09-28 21:24:00,117.777,117.805,117.772,117.788,1638700005.0
2006-09-28 21:25:00,117.787,117.796,117.765,117.788,1490000000.0
2006-09-28 21:26:00,117.78,117.785,117.766,117.785,888100008.0
2006-09-28 21:27:00,117.77,117.792,117.77,117.792,855899989.0
2006-09-28 21:28:00,117.786,117.798,117.767,117.792,336599999.0
2006-09-28 21:29:00,117.792,117.795,117.763,117.795,877600005.0
2006-09-28 21:30:00,117.788,117.798,117.778,117.785,872500004.0
2006-09-28 21:31:00,117.783,117.81,117.771,117.81,157100003.0
2006-09-28 21:32:00,117.813,117.819,117.783,117.797,1084300005.0
2006-09-28 21:33:00,117.794,117.808,117.765,117.801,467100006.0
2006-09-28 21:34:00,117.793,117.8,117.771,117.787,457500003.0
2006-09-28 21:35:00,117.798,117.802,117.786,117.798,234899999.0
2006-09-28 21:36:00,117.793,117.793,117.765,117.79,548600009.0
2006-09-28 21:37:00,117.783,117.813,117.777,117.807,563099999.0
2006-09-28 21:38:00,117.812,117.812,117.793,117.803,149400000.0
2006-09-28 21:39:00,117.808,117.827,117.802,117.823,553900005.0
2006-09-28 21:40:00,117.822,117.827,117.795,117.817,733500007.0
2006-09-28 21:41:00,117.815,117.817,117.785,117.809,587099997.0
2006-09-28 21:42:00,117.817,117.817,117.791,117.791,1230700002.0
2006-09-28 21:43:00,117.797,117.8,117.772,117.789,381699999.0
2006-09-28 21:44:00,117.797,117.803,117.763,117.785,1407600002.0
2006-09-28 21:45:00,117.805,117.809,117.777,117.801,609299999.0
2006-09-28 21:46:00,117.795,117.795,117.774,117.785,780000008.0
2006-09-28 21:47:00,117.786,117.791,117.757,117.778,742500006.0
2006-09-28 21:48:00,117.781,117.803,117.768,117.787,882000012.0
2006-09-28 21:49:00,117.797,117.806,117.794,117.798,556300001.0
2006-09-28 21:50:00,117.79,117.793,117.775,117.78,341799998.0
2006-09-28 21:51:00,117.787,117.796,117.736,117.737,383300009.0
2006-09-28 21:52:00,117.748,117.771,117.74,117.768,346700003.0
2006-09-28 21:53:00,117.761,117.762,117.742,117.762,372100001.0
2006-09-28 21:54:00,117.763,117.78,117.758,117.767,831300000.0
2006-09-28 21:55:00,117.751,117.761,117.737,117.747,219900000.0
2006-09-28 21:56:00,117.759,117.762,117.741,117.761,663899997.0
2006-09-28 21:57:00,117.764,117.764,117.744,117.761,388299998.0
2006-09-28 21:58:00,117.761,117.768,117.752,117.768,118000002.0
2006-09-28 21:59:00,117.76,117.767,117.728,117.757,474900002.0
2006-09-28 22:00:00,117.755,117.755,117.731,117.74,1153100006.0
2006-09-28 22:01:00,117.76,117.765,117.755,117.765,1179400008.0
2006-09-28 22:02:00,117.746,117.746,117.726,117.73,652800004.0
2006-09-28 22:03:00,117.73,117.749,117.73,117.732,410100005.0
2006-09-28 22:04:00,117.731,117.753,117.727,117.741,777599997.0
2006-09-28 22:05:00,117.751,117.751,117.723,117.742,288200000.0
2006-09-28 22:06:00,117.765,117.77,117.739,117.752,291499992.0
2006-09-28 22:07:00,117.759,117.763,117.754,117.763,454599998.0
2006-09-28 22:08:00,117.763,117.77,117.75,117.753,230199996.0
2006-09-28 22:09:00,117.751,117.763,117.739,117.763,143499999.0
2006-09-28 22:10:00,117.765,117.77,117.746,117.762,252399998.0
2006-09-28 22:11:00,117.758,117.758,117.736,117.747,592100001.0
2006-09-28 22:12:00,117.758,117.758,117.744,117.744,227699997.0
2006-09-28 22:13:00,117.75,117.76,117.726,117.748,466099993.0
2006-09-28 22:14:00,117.761,117.763,117.735,117.753,268599995.0
2006-09-28 22:15:00,117.765,117.765,117.747,117.755,289900007.0
2006-09-28 22:16:00,117.77,117.779,117.765,117.765,783399997.0
2006-09-28 22:17:00,117.77,117.775,117.767,117.77,264700001.0
2006-09-28 22:18:00,117.747,117.777,117.745,117.777,357400004.0
2006-09-28 22:19:00,117.768,117.771,117.734,117.752,313600005.0
2006-09-28 22:20:00,117.77,117.775,117.752,117.757,232300000.0
2006-09-28 22:21:00,117.78,117.781,117.749,117.769,247899999.0
2006-09-28 22:22:00,117.79,117.794,117.768,117.78,295499999.0
2006-09-28 22:23:00,117.797,117.798,117.762,117.762,180899999.0
2006-09-28 22:24:00,117.797,117.808,117.782,117.782,292799997.0
2006-09-28 22:25:00,117.778,117.795,117.764,117.795,345299993.0
2006-09-28 22:26:00,117.79,117.8,117.788,117.79,280199995.0
2006-09-28 22:27:00,117.788,117.807,117.783,117.79,960400003.0
2006-09-28 22:28:00,117.792,117.8,117.767,117.777,379200005.0
2006-09-28 22:29:00,117.79,117.79,117.768,117.786,274200004.0
2006-09-28 22:30:00,117.795,117.795,117.778,117.794,372000002.0
2006-09-28 22:31:00,117.79,117.797,117.778,117.793,230200002.0
2006-09-28 22:32:00,117.793,117.804,117.78,117.797,522100003.0
2006-09-28 22:33:00,117.802,117.811,117.779,117.806,670799994.0
2006-09-28 22:34:00,117.794,117.806,117.789,117.803,1210100012.0
2006-09-28 22:35:00,117.803,117.812,117.793,117.793,201600001.0
2006-09-28 22:36:00,117.781,117.79,117.766,117.789,668299993.0
2006-09-28 22:37:00,117.791,117.797,117.78,117.797,145299997.0
2006-09-28 22:38:00,117.795,117.795,117.771,117.772,230299997.0
2006-09-28 22:39:00,117.79,117.79,117.771,117.775,362600002.0
2006-09-28 22:40:00,117.775,117.776,117.757,117.768,618399996.0
2006-09-28 22:41:00,117.763,117.784,117.755,117.769,170500000.0
2006-09-28 22:42:00,117.782,117.792,117.782,117.782,238400000.0
2006-09-28 22:43:00,117.771,117.771,117.749,117.757,360499993.0
2006-09-28 22:44:00,117.76,117.774,117.757,117.757,396499998.0
2006-09-28 22:45:00,117.768,117.776,117.751,117.773,347600000.0
2006-09-28 22:46:00,117.787,117.787,117.769,117.78,528600002.0
2006-09-28 22:47:00,117.775,117.786,117.753,117.769,355300006.0
2006-09-28 22:48:00,117.782,117.793,117.756,117.758,192100000.0
2006-09-28 22:49:00,117.775,117.783,117.769,117.78,446400003.0
2006-09-28 22:50:00,117.78,117.782,117.757,117.775,601899999.0
2006-09-28 22:51:00,117.793,117.796,117.774,117.774,300800006.0
2006-09-28 22:52:00,117.77,117.798,117.756,117.791,294900006.0
2006-09-28 22:53:00,117.801,117.811,117.768,117.787,503199998.0
2006-09-28 22:54:00,117.785,117.798,117.771,117.792,195500000.0
2006-09-28 22:55:00,117.803,117.803,117.793,117.798,427000003.0
2006-09-28 22:56:00,117.798,117.798,117.785,117.791,286500008.0
2006-09-28 22:57:00,117.778,117.801,117.769,117.801,620899996.0
2006-09-28 22:58:00,117.799,117.81,117.782,117.81,229699998.0
2006-09-28 22:59:00,117.797,117.797,117.773,117.785,300700001.0
2006-09-28 23:00:00,117.782,117.788,117.751,117.776,342099994.0
2006-09-28 23:01:00,117.775,117.786,117.762,117.771,306099995.0
2006-09-28 23:02:00,117.798,117.798,117.756,117.766,351799998.0
2006-09-28 23:03:00,117.773,117.78,117.763,117.764,165299997.0
2006-09-28 23:04:00,117.772,117.772,117.75,117.762,87100000.0
2006-09-28 23:05:00,117.765,117.77,117.754,117.76,151599999.0
2006-09-28 23:06:00,117.768,117.768,117.742,117.754,181000002.0
2006-09-28 23:07:00,117.763,117.768,117.743,117.768,349199995.0
2006-09-28 23:08:00,117.762,117.767,117.746,117.748,272200003.0
2006-09-28 23:09:00,117.745,117.762,117.744,117.752,178300001.0
2006-09-28 23:10:00,117.758,117.758,117.737,117.75,266499999.0
2006-09-28 23:11:00,117.753,117.753,117.72,117.728,195199996.0
2006-09-28 23:12:00,117.717,117.75,117.704,117.734,262700000.0
2006-09-28 23:13:00,117.722,117.722,117.708,117.715,176800002.0
2006-09-28 23:14:00,117.718,117.736,117.702,117.724,317499997.0
2006-09-28 23:15:00,117.721,117.721,117.702,117.702,66799999.0
2006-09-28 23:16:00,117.67,117.69,117.66,117.69,239199994.0
2006-09-28 23:17:00,117.693,117.7,117.668,117.668,258899998.0
2006-09-28 23:18:00,117.659,117.675,117.653,117.675,194800002.0
2006-09-28 23:19:00,117.669,117.701,117.669,117.69,202400003.0
2006-09-28 23:20:00,117.688,117.718,117.686,117.718,259899997.0
2006-09-28 23:21:00,117.723,117.736,117.698,117.698,250200003.0
2006-09-28 23:22:00,117.713,117.727,117.704,117.715,191900003.0
2006-09-28 23:23:00,117.727,117.727,117.708,117.719,325300005.0
2006-09-28 23:24:00,117.718,117.718,117.707,117.707,97200002.0
2006-09-28 23:25:00,117.726,117.726,117.691,117.705,405899995.0
2006-09-28 23:26:00,117.71,117.73,117.71,117.73,330399998.0
2006-09-28 23:27:00,117.734,117.739,117.715,117.725,239599997.0
2006-09-28 23:28:00,117.73,117.733,117.717,117.733,156000004.0
2006-09-28 23:29:00,117.738,117.747,117.727,117.741,126400001.0
2006-09-28 23:30:00,117.735,117.735,117.713,117.721,278000000.0
2006-09-28 23:31:00,117.741,117.741,117.713,117.73,167000002.0
2006-09-28 23:32:00,117.734,117.751,117.733,117.75,221199997.0
2006-09-28 23:33:00,117.742,117.751,117.728,117.732,315199997.0
2006-09-28 23:34:00,117.74,117.748,117.71,117.748,171499999.0
2006-09-28 23:35:00,117.748,117.748,117.723,117.725,186700002.0
2006-09-28 23:36:00,117.752,117.752,117.733,117.75,292500001.0
2006-09-28 23:37:00,117.752,117.762,117.752,117.762,80700000.0
2006-09-28 23:38:00,117.75,117.75,117.716,117.716,251999997.0
2006-09-28 23:39:00,117.722,117.743,117.722,117.725,227599991.0
2006-09-28 23:40:00,117.727,117.727,117.702,117.707,208900001.0
2006-09-28 23:41:00,117.713,117.737,117.709,117.736,162999999.0
2006-09-28 23:42:00,117.723,117.73,117.714,117.729,152400003.0
2006-09-28 23:43:00,117.722,117.735,117.719,117.728,351499992.0
2006-09-28 23:44:00,117.732,117.739,117.723,117.726,230699997.0
2006-09-28 23:45:00,117.73,117.742,117.712,117.741,266499998.0
2006-09-28 23:46:00,117.752,117.752,117.732,117.737,333600005.0
2006-09-28 23:47:00,117.748,117.755,117.748,117.755,20999999.0
2006-09-28 23:48:00,117.758,117.758,117.718,117.741,333299994.0
2006-09-28 23:49:00,117.738,117.745,117.705,117.745,213500001.0
2006-09-28 23:50:00,117.736,117.736,117.719,117.73,176799999.0
2006-09-28 23:51:00,117.733,117.744,117.73,117.744,58199998.0
2006-09-28 23:52:00,117.758,117.758,117.723,117.724,191699998.0
2006-09-28 23:53:00,117.746,117.746,117.714,117.736,331999998.0
2006-09-28 23:54:00,117.745,117.758,117.736,117.743,300399997.0
2006-09-28 23:55:00,117.748,117.753,117.734,117.736,382800004.0
2006-09-28 23:56:00,117.753,117.755,117.738,117.74,427500006.0
2006-09-28 23:57:00,117.733,117.754,117.726,117.751,203199996.0
2006-09-28 23:58:00,117.76,117.764,117.742,117.755,242000001.0
2006-09-28 23:59:00,117.77,117.774,117.742,117.742,264000000.0
2006-09-29 00:00:00,117.756,117.782,117.753,117.782,320200007.0
2006-09-29 00:01:00,117.782,117.782,117.756,117.772,213499997.0
2006-09-29 00:02:00,117.762,117.766,117.748,117.753,290900004.0
2006-09-29 00:03:00,117.75,117.753,117.74,117.753,222999999.0
2006-09-29 00:04:00,117.75,117.759,117.739,117.75,234799997.0
2006-09-29 00:05:00,117.747,117.747,117.729,117.744,238900000.0
2006-09-29 00:06:00,117.743,117.75,117.73,117.73,183399996.0
2006-09-29 00:07:00,117.748,117.752,117.734,117.746,195299994.0
2006-09-29 00:08:00,117.75,117.75,117.733,117.735,121100002.0
2006-09-29 00:09:00,117.735,117.735,117.719,117.719,287099999.0
2006-09-29 00:10:00,117.741,117.741,117.703,117.709,216100004.0
2006-09-29 00:11:00,117.697,117.697,117.673,117.689,247999999.0
2006-09-29 00:12:00,117.675,117.696,117.675,117.693,110000002.0
2006-09-29 00:13:00,117.665,117.719,117.665,117.719,269600000.0
2006-09-29 00:14:00,117.718,117.722,117.704,117.715,274299998.0
2006-09-29 00:15:00,117.723,117.723,117.696,117.709,211700001.0
2006-09-29 00:16:00,117.725,117.729,117.698,117.717,402700001.0
2006-09-29 00:17:00,117.711,117.724,117.694,117.704,158500001.0
2006-09-29 00:18:00,117.72,117.724,117.701,117.701,323499992.0
2006-09-29 00:19:00,117.698,117.723,117.679,117.718,444699999.0
2006-09-29 00:20:00,117.727,117.727,117.695,117.719,131699999.0
2006-09-29 00:21:00,117.718,117.719,117.705,117.708,231700000.0
2006-09-29 00:22:00,117.691,117.705,117.684,117.702,181299997.0
2006-09-29 00:23:00,117.708,117.709,117.673,117.686,227299998.0
2006-09-29 00:24:00,117.671,117.712,117.671,117.708,317500002.0
2006-09-29 00:25:00,117.706,117.721,117.7,117.712,367600000.0
2006-09-29 00:26:00,117.72,117.724,117.692,117.697,332200002.0
2006-09-29 00:27:00,117.708,117.723,117.694,117.696,359999996.0
2006-09-29 00:28:00,117.712,117.724,117.698,117.719,198199999.0
2006-09-29 00:29:00,117.72,117.73,117.707,117.73,245300001.0
2006-09-29 00:30:00,117.71,117.727,117.7,117.726,102299999.0
2006-09-29 00:31:00,117.738,117.738,117.707,117.718,176599999.0
2006-09-29 00:32:00,117.7,117.72,117.695,117.708,301899998.0
2006-09-29 00:33:00,117.722,117.728,117.698,117.728,271099997.0
2006-09-29 00:34:00,117.71,117.732,117.71,117.724,253899998.0
2006-09-29 00:35:00,117.715,117.731,117.703,117.725,431099997.0
2006-09-29 00:36:00,117.74,117.744,117.722,117.732,219299996.0
2006-09-29 00:37:00,117.736,117.744,117.713,117.72,238299997.0
2006-09-29 00:38:00,117.727,117.735,117.719,117.731,176500003.0
2006-09-29 00:39:00,117.738,117.74,117.721,117.734,198900003.0
2006-09-29 00:40:00,117.732,117.732,117.719,117.728,122899998.0
2006-09-29 00:41:00,117.738,117.74,117.722,117.723,319199993.0
2006-09-29 00:42:00,117.726,117.746,117.712,117.746,312700000.0
2006-09-29 00:43:00,117.732,117.741,117.717,117.737,293600001.0
2006-09-29 00:44:00,117.725,117.74,117.717,117.74,189399998.0
2006-09-29 00:45:00,117.749,117.749,117.731,117.736,288000006.0
2006-09-29 00:46:00,117.753,117.753,117.741,117.748,177199999.0
2006-09-29 00:47:00,117.748,117.756,117.739,117.756,55200000.0
2006-09-29 00:48:00,117.745,117.745,117.719,117.721,227700002.0
2006-09-29 00:49:00,117.732,117.756,117.715,117.756,299400003.0
2006-09-29 00:50:00,117.737,117.737,117.715,117.726,208200004.0
2006-09-29 00:51:00,117.73,117.733,117.721,117.724,227499995.0
2006-09-29 00:52:00,117.739,117.752,117.728,117.735,400099998.0
2006-09-29 00:53:00,117.752,117.752,117.723,117.747,274300002.0
2006-09-29 00:54:00,117.761,117.761,117.753,117.753,115699999.0
2006-09-29 00:55:00,117.738,117.76,117.734,117.751,222700004.0
2006-09-29 00:56:00,117.756,117.756,117.723,117.742,213400004.0
2006-09-29 00:57:00,117.741,117.762,117.741,117.745,216300000.0
2006-09-29 00:58:00,117.75,117.75,117.727,117.738,171800006.0
2006-09-29 00:59:00,117.746,117.751,117.732,117.732,131700000.0
2006-09-29 01:00:00,117.71,117.725,117.69,117.72,366400000.0
2006-09-29 01:01:00,117.72,117.72,117.696,117.709,346300001.0
2006-09-29 01:02:00,117.715,117.718,117.686,117.704,129299999.0
2006-09-29 01:03:00,117.705,117.732,117.698,117.72,355300007.0
2006-09-29 01:04:00,117.73,117.73,117.692,117.702,127100001.0
2006-09-29 01:05:00,117.747,117.753,117.747,117.753,35899998.0
2006-09-29 01:06:00,117.764,117.781,117.758,117.781,233900001.0
2006-09-29 01:07:00,117.783,117.802,117.783,117.802,164900004.0
2006-09-29 01:08:00,117.793,117.802,117.784,117.8,431500011.0
2006-09-29 01:09:00,117.802,117.808,117.793,117.806,135499999.0
2006-09-29 01:10:00,117.811,117.811,117.796,117.8,483599999.0
2006-09-29 01:11:00,117.792,117.813,117.791,117.807,165599999.0
2006-09-29 01:12:00,117.8,117.818,117.785,117.818,395400004.0
2006-09-29 01:13:00,117.8,117.811,117.789,117.811,80900001.0
2006-09-29 01:14:00,117.811,117.811,117.784,117.807,222200005.0
2006-09-29 01:15:00,117.802,117.811,117.78,117.802,236399999.0
2006-09-29 01:16:00,117.795,117.795,117.771,117.79,224300005.0
2006-09-29 01:17:00,117.807,117.808,117.794,117.803,334100000.0
2006-09-29 01:18:00,117.792,117.801,117.781,117.79,285000001.0
2006-09-29 01:19:00,117.809,117.821,117.785,117.799,237800000.0
2006-09-29 01:20:00,117.81,117.812,117.783,117.784,248300002.0
2006-09-29 01:21:00,117.827,117.827,117.793,117.802,263199998.0
2006-09-29 01:22:00,117.798,117.807,117.794,117.807,316300000.0
2006-09-29 01:23:00,117.805,117.805,117.781,117.798,147300005.0
2006-09-29 01:24:00,117.788,117.799,117.772,117.783,350800001.0
2006-09-29 01:25:00,117.79,117.815,117.79,117.811,239600000.0
2006-09-29 01:26:00,117.802,117.811,117.786,117.794,162399998.0
2006-09-29 01:27:00,117.796,117.796,117.744,117.752,166300003.0
2006-09-29 01:28:00,117.753,117.76,117.745,117.753,212899998.0
2006-09-29 01:29:00,117.736,117.738,117.711,117.738,177100000.0
2006-09-29 01:30:00,117.73,117.781,117.73,117.781,167399999.0
2006-09-29 01:31:00,117.808,117.848,117.808,117.848,198299998.0
2006-09-29 01:32:00,117.859,117.859,117.84,117.84,180000004.0
2006-09-29 01:33:00,117.847,117.861,117.832,117.841,323700000.0
2006-09-29 01:34:00,117.867,117.869,117.848,117.867,336599999.0
2006-09-29 01:35:00,117.882,117.89,117.864,117.887,259100005.0
2006-09-29 01:36:00,117.886,117.893,117.886,117.89,161400002.0
2006-09-29 01:37:00,117.893,117.902,117.893,117.899,251700002.0
2006-09-29 01:38:00,117.9,117.901,117.886,117.901,272800000.0
2006-09-29 01:39:00,117.889,117.889,117.882,117.886,207900006.0
2006-09-29 01:40:00,117.88,117.896,117.87,117.895,353400000.0
2006-09-29 01:41:00,117.885,117.901,117.869,117.883,229199997.0
2006-09-29 01:42:00,117.891,117.891,117.87,117.87,164100001.0
2006-09-29 01:43:00,117.865,117.869,117.849,117.86,130700000.0
2006-09-29 01:44:00,117.863,117.87,117.848,117.849,329300008.0
2006-09-29 01:45:00,117.848,117.855,117.834,117.85,224500000.0
2006-09-29 01:46:00,117.856,117.858,117.833,117.851,155600001.0
2006-09-29 01:47:00,117.855,117.864,117.845,117.845,155600001.0
2006-09-29 01:48:00,117.853,117.863,117.836,117.855,176400000.0
2006-09-29 01:49:00,117.843,117.85,117.834,117.85,360399990.0
2006-09-29 01:50:00,117.835,117.887,117.823,117.887,177900000.0
2006-09-29 01:51:00,117.906,117.909,117.872,117.888,146500001.0
2006-09-29 01:52:00,117.888,117.888,117.825,117.825,257399998.0
2006-09-29 01:53:00,117.821,117.821,117.786,117.802,177099999.0
2006-09-29 01:54:00,117.787,117.787,117.747,117.781,204300001.0
2006-09-29 01:55:00,117.775,117.78,117.761,117.778,291700007.0
2006-09-29 01:56:00,117.763,117.79,117.754,117.79,52700000.0
2006-09-29 01:57:00,117.794,117.803,117.788,117.798,360500001.0
2006-09-29 01:58:00,117.797,117.8,117.775,117.785,151200000.0
2006-09-29 01:59:00,117.782,117.782,117.759,117.759,253500002.0
2006-09-29 02:00:00,117.747,117.771,117.747,117.767,165700000.0
2006-09-29 02:01:00,117.765,117.769,117.746,117.752,224900005.0
2006-09-29 02:02:00,117.759,117.78,117.746,117.78,371599999.0
2006-09-29 02:03:00,117.781,117.791,117.78,117.781,211700000.0
2006-09-29 02:04:00,117.782,117.783,117.734,117.734,130500000.0
2006-09-29 02:05:00,117.76,117.81,117.759,117.81,166600000.0
2006-09-29 02:06:00,117.818,117.824,117.803,117.824,229900006.0
2006-09-29 02:07:00,117.833,117.835,117.82,117.835,240800002.0
2006-09-29 02:08:00,117.837,117.84,117.828,117.828,274800002.0
2006-09-29 02:09:00,117.836,117.843,117.832,117.837,269200000.0
2006-09-29 02:10:00,117.82,117.837,117.807,117.836,210299997.0
2006-09-29 02:11:00,117.838,117.839,117.814,117.824,172200000.0
2006-09-29 02:12:00,117.842,117.847,117.816,117.846,244900005.0
2006-09-29 02:13:00,117.848,117.85,117.839,117.839,258899998.0
2006-09-29 02:14:00,117.835,117.838,117.801,117.824,324700003.0
2006-09-29 02:15:00,117.82,117.834,117.807,117.829,174899998.0
2006-09-29 02:16:00,117.836,117.842,117.832,117.832,213699997.0
2006-09-29 02:17:00,117.82,117.831,117.808,117.829,235499997.0
2006-09-29 02:18:00,117.82,117.825,117.82,117.82,221599997.0
2006-09-29 02:19:00,117.818,117.827,117.813,117.813,268400006.0
2006-09-29 02:20:00,117.812,117.83,117.812,117.827,166700000.0
2006-09-29 02:21:00,117.837,117.837,117.806,117.831,178900003.0
2006-09-29 02:22:00,117.834,117.84,117.833,117.837,181499999.0
2006-09-29 02:23:00,117.833,117.84,117.821,117.821,115800001.0
2006-09-29 02:24:00,117.829,117.83,117.813,117.829,341399995.0
2006-09-29 02:25:00,117.84,117.84,117.829,117.833,90000001.0
2006-09-29 02:26:00,117.828,117.836,117.815,117.83,275500004.0
2006-09-29 02:27:00,117.819,117.819,117.802,117.813,215999998.0
2006-09-29 02:28:00,117.83,117.841,117.827,117.827,114400000.0
2006-09-29 02:29:00,117.825,117.849,117.81,117.841,132100001.0
2006-09-29 02:30:00,117.843,117.847,117.821,117.84,247700001.0
2006-09-29 02:31:00,117.848,117.85,117.82,117.842,246899999.0
2006-09-29 02:32:00,117.848,117.863,117.848,117.863,237700000.0
2006-09-29 02:33:00,117.86,117.86,117.847,117.853,256300001.0
2006-09-29 02:34:00,117.848,117.871,117.84,117.866,350199994.0
2006-09-29 02:35:00,117.867,117.867,117.841,117.852,286700002.0
2006-09-29 02:36:00,117.864,117.868,117.857,117.857,160199999.0
2006-09-29 02:37:00,117.858,117.858,117.834,117.852,330999996.0
2006-09-29 02:38:00,117.845,117.857,117.835,117.855,242499998.0
2006-09-29 02:39:00,117.845,117.845,117.837,117.837,198000006.0
2006-09-29 02:40:00,117.842,117.85,117.834,117.838,309100001.0
2006-09-29 02:41:00,117.846,117.866,117.846,117.857,188300000.0
2006-09-29 02:42:00,117.85,117.863,117.812,117.826,207199997.0
2006-09-29 02:43:00,117.831,117.84,117.821,117.825,206900003.0
2006-09-29 02:44:00,117.85,117.855,117.844,117.847,208899997.0
2006-09-29 02:45:00,117.842,117.852,117.842,117.852,442700007.0
2006-09-29 02:46:00,117.852,117.852,117.844,117.845,179400003.0
2006-09-29 02:47:00,117.841,117.849,117.828,117.829,439400003.0
2006-09-29 02:48:00,117.833,117.839,117.824,117.831,392999998.0
2006-09-29 02:49:00,117.832,117.832,117.82,117.831,182399996.0
2006-09-29 02:50:00,117.828,117.843,117.826,117.843,263600001.0
2006-09-29 02:51:00,117.847,117.852,117.842,117.842,141400002.0
2006-09-29 02:52:00,117.841,117.844,117.827,117.829,251100000.0
2006-09-29 02:53:00,117.827,117.845,117.827,117.834,177700001.0
2006-09-29 02:54:00,117.826,117.835,117.786,117.786,260300003.0
2006-09-29 02:55:00,117.784,117.796,117.767,117.793,274000002.0
2006-09-29 02:56:00,117.788,117.791,117.769,117.769,340000004.0
2006-09-29 02:57:00,117.727,117.727,117.645,117.645,143900001.0
2006-09-29 02:58:00,117.653,117.696,117.649,117.691,203500002.0
2006-09-29 02:59:00,117.683,117.683,117.641,117.641,256099999.0
2006-09-29 03:00:00,117.643,117.65,117.599,117.599,205900002.0
2006-09-29 03:01:00,117.59,117.602,117.59,117.599,291399997.0
2006-09-29 03:02:00,117.595,117.595,117.522,117.522,115199998.0
2006-09-29 03:03:00,117.515,117.528,117.515,117.522,218699994.0
2006-09-29 03:04:00,117.516,117.559,117.516,117.559,319800002.0
2006-09-29 03:05:00,117.568,117.568,117.545,117.545,164200002.0
2006-09-29 03:06:00,117.558,117.56,117.534,117.542,263899996.0
2006-09-29 03:07:00,117.543,117.572,117.543,117.572,431600002.0
2006-09-29 03:08:00,117.577,117.585,117.564,117.583,239699996.0
2006-09-29 03:09:00,117.585,117.585,117.57,117.577,340399997.0
2006-09-29 03:10:00,117.577,117.589,117.577,117.584,274299993.0
2006-09-29 03:11:00,117.589,117.608,117.589,117.6,167500002.0
2006-09-29 03:12:00,117.602,117.608,117.602,117.608,8600000.0
2006-09-29 03:13:00,117.633,117.642,117.622,117.642,398400007.0
2006-09-29 03:14:00,117.639,117.639,117.632,117.635,130699999.0
2006-09-29 03:15:00,117.634,117.643,117.625,117.643,242200004.0
2006-09-29 03:16:00,117.635,117.668,117.635,117.668,201500003.0
2006-09-29 03:17:00,117.653,117.671,117.635,117.658,213100003.0
2006-09-29 03:18:00,117.665,117.669,117.65,117.65,321999999.0
2006-09-29 03:19:00,117.641,117.645,117.638,117.638,160300000.0
2006-09-29 03:20:00,117.636,117.636,117.592,117.599,200600001.0
2006-09-29 03:21:00,117.6,117.624,117.596,117.623,250000000.0
2006-09-29 03:22:00,117.62,117.63,117.608,117.63,254000006.0
2006-09-29 03:23:00,117.632,117.634,117.61,117.623,276500000.0
2006-09-29 03:24:00,117.624,117.638,117.585,117.638,289399997.0
2006-09-29 03:25:00,117.641,117.641,117.62,117.62,185200001.0
2006-09-29 03:26:00,117.639,117.645,117.619,117.627,284700005.0
2006-09-29 03:27:00,117.642,117.65,117.637,117.646,254800003.0
2006-09-29 03:28:00,117.648,117.649,117.612,117.639,194100004.0
2006-09-29 03:29:00,117.648,117.652,117.646,117.652,129400001.0
2006-09-29 03:30:00,117.635,117.662,117.634,117.658,215200000.0
2006-09-29 03:31:00,117.658,117.662,117.652,117.652,277299999.0
2006-09-29 03:32:00,117.648,117.654,117.638,117.654,188800000.0
2006-09-29 03:33:00,117.657,117.657,117.621,117.621,325800005.0
2006-09-29 03:34:00,117.66,117.667,117.65,117.65,235699999.0
2006-09-29 03:35:00,117.633,117.652,117.622,117.652,182800006.0
2006-09-29 03:36:00,117.659,117.689,117.659,117.689,182100007.0
2006-09-29 03:37:00,117.692,117.699,117.685,117.688,103699997.0
2006-09-29 03:38:00,117.693,117.693,117.673,117.673,172699999.0
2006-09-29 03:39:00,117.689,117.693,117.68,117.693,180600000.0
2006-09-29 03:40:00,117.705,117.748,117.705,117.745,302599993.0
2006-09-29 03:41:00,117.736,117.758,117.736,117.758,123600000.0
2006-09-29 03:42:00,117.763,117.769,117.749,117.763,217400001.0
2006-09-29 03:43:00,117.762,117.766,117.752,117.752,226699997.0
2006-09-29 03:44:00,117.763,117.767,117.755,117.765,168700005.0
2006-09-29 03:45:00,117.757,117.764,117.747,117.763,254099995.0
2006-09-29 03:46:00,117.758,117.762,117.753,117.753,238499998.0
2006-09-29 03:47:00,117.758,117.758,117.718,117.734,242499999.0
2006-09-29 03:48:00,117.757,117.757,117.732,117.747,203400002.0
2006-09-29 03:49:00,117.745,117.745,117.722,117.735,168000001.0
2006-09-29 03:50:00,117.75,117.759,117.749,117.753,201200004.0
2006-09-29 03:51:00,117.747,117.76,117.737,117.76,403400002.0
2006-09-29 03:52:00,117.75,117.786,117.739,117.781,194200002.0
2006-09-29 03:53:00,117.784,117.797,117.784,117.789,177399998.0
2006-09-29 03:54:00,117.79,117.8,117.786,117.795,217599998.0
2006-09-29 03:55:00,117.801,117.833,117.801,117.83,226100003.0
2006-09-29 03:56:00,117.827,117.838,117.825,117.836,247999998.0
2006-09-29 03:57:00,117.828,117.838,117.825,117.838,168500001.0
2006-09-29 03:58:00,117.842,117.868,117.842,117.857,221800002.0
2006-09-29 03:59:00,117.851,117.851,117.835,117.843,433400001.0
2006-09-29 04:00:00,117.853,117.866,117.841,117.866,125899998.0
2006-09-29 04:01:00,117.859,117.859,117.833,117.858,307299997.0
2006-09-29 04:02:00,117.87,117.875,117.831,117.853,262600003.0
2006-09-29 04:03:00,117.842,117.865,117.836,117.844,229099998.0
2006-09-29 04:04:00,117.856,117.856,117.811,117.849,257100000.0
2006-09-29 04:05:00,117.856,117.857,117.845,117.845,290399994.0
2006-09-29 04:06:00,117.837,117.843,117.834,117.838,267199999.0
2006-09-29 04:07:00,117.835,117.835,117.809,117.817,192099996.0
2006-09-29 04:08:00,117.828,117.839,117.821,117.836,336199997.0
2006-09-29 04:09:00,117.828,117.84,117.828,117.828,351400006.0
2006-09-29 04:10:00,117.828,117.828,117.819,117.819,162100003.0
2006-09-29 04:11:00,117.798,117.798,117.777,117.787,118900002.0
2006-09-29 04:12:00,117.79,117.79,117.774,117.786,200600002.0
2006-09-29 04:13:00,117.776,117.797,117.774,117.791,251700000.0
2006-09-29 04:14:00,117.785,117.797,117.769,117.796,231899999.0
2006-09-29 04:15:00,117.782,117.789,117.758,117.789,289500003.0
2006-09-29 04:16:00,117.789,117.798,117.787,117.791,298800004.0
2006-09-29 04:17:00,117.795,117.805,117.782,117.792,201200002.0
2006-09-29 04:18:00,117.768,117.782,117.759,117.778,131899999.0
2006-09-29 04:19:00,117.783,117.783,117.772,117.783,196900003.0
2006-09-29 04:20:00,117.783,117.791,117.783,117.785,198199995.0
2006-09-29 04:21:00,117.785,117.791,117.77,117.77,233500000.0
2006-09-29 04:22:00,117.78,117.78,117.765,117.768,287000004.0
2006-09-29 04:23:00,117.763,117.77,117.755,117.76,246099997.0
2006-09-29 04:24:00,117.777,117.782,117.766,117.774,168700001.0
2006-09-29 04:25:00,117.763,117.774,117.754,117.767,172100003.0
2006-09-29 04:26:00,117.767,117.775,117.765,117.773,343899998.0
2006-09-29 04:27:00,117.763,117.763,117.742,117.742,284599998.0
2006-09-29 04:28:00,117.746,117.76,117.739,117.751,216200000.0
2006-09-29 04:29:00,117.742,117.756,117.735,117.754,262700005.0
2006-09-29 04:30:00,117.752,117.762,117.735,117.746,140699999.0
2006-09-29 04:31:00,117.752,117.759,117.747,117.753,221000001.0
2006-09-29 04:32:00,117.761,117.768,117.753,117.753,146199999.0
2006-09-29 04:33:00,117.758,117.763,117.753,117.763,208400005.0
2006-09-29 04:34:00,117.755,117.765,117.753,117.765,91999999.0
2006-09-29 04:35:00,117.76,117.767,117.745,117.757,74100000.0
2006-09-29 04:36:00,117.745,117.759,117.745,117.751,242900003.0
2006-09-29 04:37:00,117.752,117.761,117.75,117.75,179899997.0
2006-09-29 04:38:00,117.758,117.758,117.719,117.746,283799999.0
2006-09-29 04:39:00,117.748,117.759,117.724,117.759,236099999.0
2006-09-29 04:40:00,117.768,117.768,117.751,117.762,87000000.0
2006-09-29 04:41:00,117.762,117.771,117.762,117.767,241999999.0
2006-09-29 04:42:00,117.765,117.773,117.749,117.753,266400005.0
2006-09-29 04:43:00,117.771,117.783,117.763,117.77,189799998.0
2006-09-29 04:44:00,117.756,117.776,117.75,117.773,239300008.0
2006-09-29 04:45:00,117.78,117.785,117.767,117.774,210099995.0
2006-09-29 04:46:00,117.777,117.791,117.777,117.78,228200000.0
2006-09-29 04:47:00,117.782,117.782,117.771,117.772,275899998.0
2006-09-29 04:48:00,117.78,117.784,117.733,117.75,426300003.0
2006-09-29 04:49:00,117.773,117.773,117.759,117.767,314700001.0
2006-09-29 04:50:00,117.766,117.776,117.766,117.775,155600003.0
2006-09-29 04:51:00,117.777,117.777,117.773,117.773,5600000.0
2006-09-29 04:52:00,117.768,117.768,117.742,117.744,314499997.0
2006-09-29 04:53:00,117.75,117.762,117.747,117.747,258299996.0
2006-09-29 04:54:00,117.761,117.767,117.739,117.767,92899998.0
2006-09-29 04:55:00,117.765,117.765,117.746,117.753,125200002.0
2006-09-29 04:56:00,117.751,117.759,117.745,117.753,190499998.0
2006-09-29 04:57:00,117.753,117.779,117.753,117.776,223599999.0
2006-09-29 04:58:00,117.773,117.773,117.744,117.759,268400002.0
2006-09-29 04:59:00,117.765,117.771,117.75,117.763,323699994.0
2006-09-29 05:00:00,117.777,117.777,117.74,117.76,219200001.0
2006-09-29 05:01:00,117.768,117.777,117.768,117.774,125999997.0
2006-09-29 05:02:00,117.747,117.772,117.742,117.772,219699997.0
2006-09-29 05:03:00,117.782,117.788,117.759,117.783,267999998.0
2006-09-29 05:04:00,117.781,117.792,117.77,117.778,192800003.0
2006-09-29 05:05:00,117.806,117.81,117.778,117.798,298800004.0
2006-09-29 05:06:00,117.801,117.801,117.768,117.768,259299996.0
2006-09-29 05:07:00,117.768,117.768,117.753,117.757,266400006.0
2006-09-29 05:08:00,117.755,117.762,117.749,117.758,249500009.0
2006-09-29 05:09:00,117.762,117.77,117.747,117.762,356399997.0
2006-09-29 05:10:00,117.757,117.757,117.723,117.753,171799995.0
2006-09-29 05:11:00,117.765,117.779,117.762,117.769,213399999.0
2006-09-29 05:12:00,117.76,117.765,117.754,117.758,193200005.0
2006-09-29 05:13:00,117.748,117.756,117.734,117.756,122199998.0
2006-09-29 05:14:00,117.762,117.763,117.759,117.763,170199996.0
2006-09-29 05:15:00,117.745,117.748,117.726,117.748,176700001.0
2006-09-29 05:16:00,117.752,117.759,117.738,117.753,224100003.0
2006-09-29 05:17:00,117.757,117.757,117.733,117.734,212300002.0
2006-09-29 05:18:00,117.745,117.766,117.734,117.758,361899994.0
2006-09-29 05:19:00,117.76,117.77,117.745,117.752,225300002.0
2006-09-29 05:20:00,117.763,117.763,117.735,117.754,127299998.0
2006-09-29 05:21:00,117.759,117.769,117.727,117.769,354900002.0
2006-09-29 05:22:00,117.769,117.769,117.757,117.759,198699997.0
2006-09-29 05:23:00,117.758,117.758,117.74,117.74,301100001.0
2006-09-29 05:24:00,117.74,117.753,117.739,117.751,185699998.0
2006-09-29 05:25:00,117.752,117.761,117.72,117.731,186999997.0
2006-09-29 05:26:00,117.723,117.761,117.723,117.761,241700002.0
2006-09-29 05:27:00,117.771,117.774,117.763,117.774,130299998.0
2006-09-29 05:28:00,117.75,117.768,117.733,117.768,147300000.0
2006-09-29 05:29:00,117.764,117.764,117.749,117.762,203299999.0
2006-09-29 05:30:00,117.767,117.768,117.733,117.768,268599999.0
2006-09-29 05:31:00,117.771,117.782,117.771,117.771,522799997.0
2006-09-29 05:32:00,117.772,117.79,117.772,117.785,264200002.0
2006-09-29 05:33:00,117.781,117.783,117.761,117.783,256299999.0
2006-09-29 05:34:00,117.773,117.786,117.77,117.78,341699995.0
2006-09-29 05:35:00,117.775,117.787,117.763,117.781,201199999.0
2006-09-29 05:36:00,117.778,117.784,117.752,117.784,231000004.0
2006-09-29 05:37:00,117.79,117.802,117.79,117.797,287599998.0
2006-09-29 05:38:00,117.798,117.799,117.773,117.781,201599999.0
2006-09-29 05:39:00,117.768,117.793,117.768,117.779,327599991.0
2006-09-29 05:40:00,117.79,117.791,117.756,117.786,347200001.0
2006-09-29 05:41:00,117.792,117.792,117.778,117.78,336099998.0
2006-09-29 05:42:00,117.782,117.782,117.76,117.764,293899998.0
2006-09-29 05:43:00,117.79,117.794,117.773,117.782,372300002.0
2006-09-29 05:44:00,117.787,117.788,117.78,117.781,138100002.0
2006-09-29 05:45:00,117.781,117.787,117.773,117.781,339799999.0
2006-09-29 05:46:00,117.763,117.78,117.746,117.778,301500002.0
2006-09-29 05:47:00,117.765,117.786,117.763,117.779,115300003.0
2006-09-29 05:48:00,117.763,117.785,117.759,117.77,346000006.0
2006-09-29 05:49:00,117.78,117.792,117.774,117.788,250400000.0
2006-09-29 05:50:00,117.785,117.788,117.771,117.781,149400003.0
2006-09-29 05:51:00,117.775,117.787,117.763,117.786,286700000.0
2006-09-29 05:52:00,117.772,117.772,117.751,117.762,184399997.0
2006-09-29 05:53:00,117.76,117.786,117.76,117.781,160800000.0
2006-09-29 05:54:00,117.759,117.779,117.742,117.779,242199998.0
2006-09-29 05:55:00,117.783,117.783,117.772,117.777,366299997.0
2006-09-29 05:56:00,117.777,117.777,117.755,117.759,231799999.0
2006-09-29 05:57:00,117.772,117.772,117.754,117.754,239299999.0
2006-09-29 05:58:00,117.759,117.785,117.759,117.784,398300001.0
2006-09-29 05:59:00,117.775,117.793,117.772,117.784,372000000.0
2006-09-29 06:00:00,117.78,117.797,117.759,117.797,195199998.0
2006-09-29 06:01:00,117.792,117.792,117.768,117.769,133699999.0
2006-09-29 06:02:00,117.788,117.789,117.758,117.78,399200002.0
2006-09-29 06:03:00,117.785,117.796,117.78,117.78,151300000.0
2006-09-29 06:04:00,117.792,117.8,117.786,117.798,288900000.0
2006-09-29 06:05:00,117.788,117.796,117.771,117.796,87499998.0
2006-09-29 06:06:00,117.806,117.806,117.792,117.803,333800003.0
2006-09-29 06:07:00,117.796,117.796,117.771,117.789,228300002.0
2006-09-29 06:08:00,117.788,117.798,117.772,117.798,257999997.0
2006-09-29 06:09:00,117.798,117.799,117.766,117.778,215100001.0
2006-09-29 06:10:00,117.776,117.788,117.759,117.786,251899998.0
2006-09-29 06:11:00,117.78,117.797,117.78,117.788,308400007.0
2006-09-29 06:12:00,117.779,117.789,117.758,117.789,191299999.0
2006-09-29 06:13:00,117.794,117.801,117.792,117.792,195300006.0
2006-09-29 06:14:00,117.785,117.798,117.778,117.79,325899994.0
2006-09-29 06:15:00,117.793,117.797,117.784,117.789,254200005.0
2006-09-29 06:16:00,117.782,117.782,117.751,117.775,281099996.0
2006-09-29 06:17:00,117.79,117.8,117.79,117.8,133300004.0
2006-09-29 06:18:00,117.792,117.795,117.783,117.783,219000001.0
2006-09-29 06:19:00,117.788,117.789,117.752,117.769,172700000.0
2006-09-29 06:20:00,117.766,117.782,117.754,117.769,379300000.0
2006-09-29 06:21:00,117.761,117.761,117.732,117.744,203700003.0
2006-09-29 06:22:00,117.74,117.743,117.733,117.743,65200000.0
2006-09-29 06:23:00,117.738,117.749,117.731,117.749,175599999.0
2006-09-29 06:24:00,117.737,117.767,117.737,117.765,141199999.0
2006-09-29 06:25:00,117.751,117.759,117.724,117.759,253600004.0
2006-09-29 06:26:00,117.753,117.764,117.728,117.763,212700001.0
2006-09-29 06:27:00,117.77,117.776,117.749,117.761,285099998.0
2006-09-29 06:28:00,117.763,117.764,117.737,117.761,344499996.0
2006-09-29 06:29:00,117.748,117.748,117.723,117.743,212500001.0
2006-09-29 06:30:00,117.745,117.75,117.721,117.745,122499999.0
2006-09-29 06:31:00,117.75,117.76,117.729,117.729,206800001.0
2006-09-29 06:32:00,117.757,117.775,117.754,117.775,248100003.0
2006-09-29 06:33:00,117.754,117.754,117.737,117.737,225600001.0
2006-09-29 06:34:00,117.75,117.754,117.744,117.75,266900003.0
2006-09-29 06:35:00,117.738,117.757,117.729,117.75,268299995.0
2006-09-29 06:36:00,117.74,117.751,117.724,117.749,109400001.0
2006-09-29 06:37:00,117.753,117.76,117.739,117.751,273499998.0
2006-09-29 06:38:00,117.758,117.77,117.753,117.767,148300004.0
2006-09-29 06:39:00,117.771,117.771,117.742,117.749,151900001.0
2006-09-29 06:40:00,117.76,117.768,117.76,117.767,101000004.0
2006-09-29 06:41:00,117.768,117.772,117.762,117.762,268800001.0
2006-09-29 06:42:00,117.756,117.764,117.747,117.761,265500001.0
2006-09-29 06:43:00,117.753,117.771,117.743,117.765,244100000.0
2006-09-29 06:44:00,117.766,117.766,117.753,117.753,162300000.0
2006-09-29 06:45:00,117.75,117.765,117.746,117.754,288600002.0
2006-09-29 06:46:00,117.732,117.779,117.725,117.779,241699997.0
2006-09-29 06:47:00,117.775,117.78,117.775,117.78,125600002.0
2006-09-29 06:48:00,117.788,117.789,117.749,117.759,142000000.0
2006-09-29 06:49:00,117.76,117.786,117.751,117.783,150300000.0
2006-09-29 06:50:00,117.775,117.783,117.759,117.778,122000001.0
2006-09-29 06:51:00,117.771,117.787,117.758,117.77,297799999.0
2006-09-29 06:52:00,117.777,117.783,117.768,117.783,267399994.0
2006-09-29 06:53:00,117.792,117.799,117.781,117.781,170200000.0
2006-09-29 06:54:00,117.78,117.789,117.736,117.771,230000001.0
2006-09-29 06:55:00,117.785,117.793,117.756,117.782,268500004.0
2006-09-29 06:56:00,117.79,117.79,117.76,117.767,118299997.0
2006-09-29 06:57:00,117.777,117.785,117.775,117.775,285999998.0
2006-09-29 06:58:00,117.769,117.775,117.767,117.772,223799998.0
2006-09-29 06:59:00,117.777,117.777,117.768,117.774,282299999.0
2006-09-29 07:00:00,117.777,117.778,117.735,117.747,318600007.0
2006-09-29 07:01:00,117.765,117.765,117.733,117.75,114000003.0
2006-09-29 07:02:00,117.771,117.771,117.769,117.769,134500000.0
2006-09-29 07:03:00,117.76,117.76,117.745,117.752,211400001.0
2006-09-29 07:04:00,117.737,117.766,117.737,117.759,311699996.0
2006-09-29 07:05:00,117.759,117.764,117.753,117.764,168699999.0
2006-09-29 07:06:00,117.757,117.762,117.753,117.758,30900000.0
2006-09-29 07:07:00,117.759,117.759,117.731,117.75,258999998.0
2006-09-29 07:08:00,117.734,117.777,117.734,117.777,314399997.0
2006-09-29 07:09:00,117.783,117.783,117.772,117.777,337099998.0
2006-09-29 07:10:00,117.75,117.783,117.738,117.769,159499997.0
2006-09-29 07:11:00,117.797,117.797,117.762,117.783,181999998.0
2006-09-29 07:12:00,117.797,117.798,117.76,117.78,187600001.0
2006-09-29 07:13:00,117.791,117.8,117.784,117.8,194999996.0
2006-09-29 07:14:00,117.797,117.801,117.762,117.762,368599999.0
2006-09-29 07:15:00,117.792,117.792,117.765,117.771,136100001.0
2006-09-29 07:16:00,117.792,117.81,117.774,117.803,214599995.0
2006-09-29 07:17:00,117.805,117.815,117.787,117.815,115800001.0
2006-09-29 07:18:00,117.828,117.828,117.787,117.811,89299999.0
2006-09-29 07:19:00,117.806,117.826,117.785,117.826,293199999.0
2006-09-29 07:20:00,117.838,117.838,117.789,117.823,250600001.0
2006-09-29 07:21:00,117.838,117.849,117.837,117.847,108900000.0
2006-09-29 07:22:00,117.842,117.842,117.825,117.825,191399995.0
2006-09-29 07:23:00,117.823,117.825,117.798,117.825,222300002.0
2006-09-29 07:24:00,117.816,117.826,117.815,117.82,204500001.0
2006-09-29 07:25:00,117.808,117.826,117.801,117.826,160500001.0
2006-09-29 07:26:00,117.808,117.821,117.788,117.821,218599994.0
2006-09-29 07:27:00,117.818,117.83,117.802,117.824,251100000.0
2006-09-29 07:28:00,117.835,117.835,117.83,117.835,190699999.0
2006-09-29 07:29:00,117.833,117.833,117.81,117.824,325100003.0
2006-09-29 07:30:00,117.823,117.828,117.787,117.808,251000004.0
2006-09-29 07:31:00,117.818,117.818,117.772,117.79,112099997.0
2006-09-29 07:32:00,117.81,117.823,117.81,117.822,439900002.0
2006-09-29 07:33:00,117.832,117.848,117.832,117.842,265400005.0
2006-09-29 07:34:00,117.822,117.835,117.804,117.831,78900000.0
2006-09-29 07:35:00,117.823,117.841,117.801,117.829,328799994.0
2006-09-29 07:36:00,117.83,117.83,117.817,117.825,137400000.0
2006-09-29 07:37:00,117.822,117.829,117.822,117.828,155300000.0
2006-09-29 07:38:00,117.813,117.826,117.8,117.826,135100002.0
2006-09-29 07:39:00,117.826,117.838,117.824,117.835,200400000.0
2006-09-29 07:40:00,117.838,117.841,117.83,117.83,190600002.0
2006-09-29 07:41:00,117.837,117.84,117.813,117.834,192400005.0
2006-09-29 07:42:00,117.836,117.836,117.822,117.822,180600002.0
2006-09-29 07:43:00,117.825,117.834,117.805,117.834,223300003.0
2006-09-29 07:44:00,117.834,117.839,117.81,117.827,243399998.0
2006-09-29 07:45:00,117.832,117.85,117.831,117.85,124399999.0
2006-09-29 07:46:00,117.845,117.845,117.826,117.837,230900001.0
2006-09-29 07:47:00,117.83,117.855,117.819,117.851,264000001.0
2006-09-29 07:48:00,117.826,117.851,117.826,117.836,431399991.0
2006-09-29 07:49:00,117.839,117.839,117.833,117.837,184700001.0
2006-09-29 07:50:00,117.83,117.842,117.83,117.84,185800003.0
2006-09-29 07:51:00,117.842,117.843,117.831,117.843,223800002.0
2006-09-29 07:52:00,117.842,117.842,117.814,117.827,199799996.0
2006-09-29 07:53:00,117.83,117.841,117.83,117.835,178999999.0
2006-09-29 07:54:00,117.837,117.854,117.837,117.845,318699996.0
2006-09-29 07:55:00,117.847,117.853,117.842,117.842,315699995.0
2006-09-29 07:56:00,117.844,117.853,117.84,117.849,258800005.0
2006-09-29 07:57:00,117.86,117.86,117.843,117.855,265700000.0
2006-09-29 07:58:00,117.83,117.849,117.812,117.839,150300003.0
2006-09-29 07:59:00,117.845,117.861,117.83,117.852,331100006.0
2006-09-29 08:00:00,117.851,117.854,117.851,117.854,40500000.0
2006-09-29 08:01:00,117.857,117.869,117.853,117.853,288099998.0
2006-09-29 08:02:00,117.862,117.862,117.852,117.857,135300000.0
2006-09-29 08:03:00,117.85,117.859,117.838,117.859,235999996.0
2006-09-29 08:04:00,117.839,117.859,117.818,117.853,115400003.0
2006-09-29 08:05:00,117.835,117.848,117.802,117.833,138400005.0
2006-09-29 08:06:00,117.826,117.846,117.815,117.837,298699996.0
2006-09-29 08:07:00,117.844,117.857,117.844,117.857,173399998.0
2006-09-29 08:08:00,117.857,117.858,117.849,117.851,215000005.0
2006-09-29 08:09:00,117.848,117.848,117.812,117.847,191600000.0
2006-09-29 08:10:00,117.841,117.856,117.828,117.855,98900001.0
2006-09-29 08:11:00,117.844,117.851,117.832,117.845,191300001.0
2006-09-29 08:12:00,117.851,117.863,117.842,117.863,319199994.0
2006-09-29 08:13:00,117.85,117.866,117.839,117.865,273500003.0
2006-09-29 08:14:00,117.848,117.851,117.831,117.851,186999999.0
2006-09-29 08:15:00,117.86,117.866,117.847,117.863,412099992.0
2006-09-29 08:16:00,117.866,117.871,117.86,117.861,251300001.0
2006-09-29 08:17:00,117.839,117.858,117.82,117.858,291799998.0
2006-09-29 08:18:00,117.855,117.866,117.834,117.866,137099999.0
2006-09-29 08:19:00,117.862,117.869,117.859,117.863,144000000.0
2006-09-29 08:20:00,117.858,117.867,117.852,117.867,247400002.0
2006-09-29 08:21:00,117.87,117.883,117.866,117.883,346900001.0
2006-09-29 08:22:00,117.877,117.877,117.861,117.865,364399997.0
2006-09-29 08:23:00,117.892,117.927,117.892,117.924,87399999.0
2006-09-29 08:24:00,117.921,117.921,117.898,117.908,347200003.0
2006-09-29 08:25:00,117.905,117.913,117.884,117.909,159999999.0
2006-09-29 08:26:00,117.917,117.92,117.908,117.91,351500002.0
2006-09-29 08:27:00,117.904,117.904,117.871,117.9,279100003.0
2006-09-29 08:28:00,117.898,117.914,117.897,117.914,207899998.0
2006-09-29 08:29:00,117.912,117.948,117.908,117.948,163500000.0
2006-09-29 08:30:00,117.947,117.947,117.917,117.925,202100001.0
2006-09-29 08:31:00,117.924,117.931,117.92,117.92,453900000.0
2006-09-29 08:32:00,117.919,117.923,117.895,117.923,157000002.0
2006-09-29 08:33:00,117.926,117.926,117.918,117.924,237000002.0
2006-09-29 08:34:00,117.935,117.935,117.92,117.926,465000007.0
2006-09-29 08:35:00,117.932,117.933,117.927,117.933,172800000.0
2006-09-29 08:36:00,117.922,117.922,117.887,117.912,293300003.0
2006-09-29 08:37:00,117.925,117.927,117.916,117.927,175300000.0
2006-09-29 08:38:00,117.929,117.929,117.924,117.925,178000001.0
2006-09-29 08:39:00,117.912,117.92,117.903,117.92,95600002.0
2006-09-29 08:40:00,117.925,117.949,117.909,117.936,310999998.0
2006-09-29 08:41:00,117.936,117.936,117.918,117.92,172400003.0
2006-09-29 08:42:00,117.921,117.923,117.912,117.917,211000001.0
2006-09-29 08:43:00,117.905,117.905,117.89,117.905,103700000.0
2006-09-29 08:44:00,117.92,117.923,117.916,117.92,209100006.0
2006-09-29 08:45:00,117.918,117.925,117.917,117.925,311599999.0
2006-09-29 08:46:00,117.926,117.941,117.926,117.941,158300002.0
2006-09-29 08:47:00,117.933,117.945,117.901,117.944,373499999.0
2006-09-29 08:48:00,117.944,117.955,117.944,117.955,181000003.0
2006-09-29 08:49:00,117.947,117.959,117.941,117.953,240200001.0
2006-09-29 08:50:00,117.956,117.989,117.956,117.982,231500002.0
2006-09-29 08:51:00,117.971,117.987,117.971,117.987,120500002.0
2006-09-29 08:52:00,117.997,118.005,117.996,117.998,240400004.0
2006-09-29 08:53:00,117.995,118.008,117.994,117.995,114400000.0
2006-09-29 08:54:00,117.996,117.996,117.948,117.948,468900007.0
2006-09-29 08:55:00,117.937,117.949,117.924,117.925,191200002.0
2006-09-29 08:56:00,117.923,117.932,117.919,117.919,220900001.0
2006-09-29 08:57:00,117.916,117.919,117.911,117.913,177500003.0
2006-09-29 08:58:00,117.923,117.923,117.906,117.92,225400000.0
2006-09-29 08:59:00,117.92,117.922,117.911,117.914,299299996.0
2006-09-29 09:00:00,117.909,117.914,117.891,117.905,492200001.0
2006-09-29 09:01:00,117.907,117.914,117.879,117.914,258000001.0
2006-09-29 09:02:00,117.922,117.937,117.914,117.922,250100000.0
2006-09-29 09:03:00,117.938,117.941,117.931,117.931,137499998.0
2006-09-29 09:04:00,117.932,117.932,117.92,117.921,120100002.0
2006-09-29 09:05:00,117.928,117.928,117.898,117.902,197499999.0
2006-09-29 09:06:00,117.896,117.896,117.887,117.89,222100001.0
2006-09-29 09:07:00,117.885,117.907,117.869,117.892,183500004.0
2006-09-29 09:08:00,117.893,117.918,117.889,117.918,216900005.0
2006-09-29 09:09:00,117.928,117.928,117.893,117.91,298399996.0
2006-09-29 09:10:00,117.907,117.92,117.889,117.92,260599996.0
2006-09-29 09:11:00,117.92,117.935,117.907,117.932,219199993.0
2006-09-29 09:12:00,117.927,117.929,117.918,117.918,395199995.0
2006-09-29 09:13:00,117.914,117.939,117.899,117.939,335899999.0
2006-09-29 09:14:00,117.922,117.976,117.915,117.976,135799999.0
2006-09-29 09:15:00,117.989,117.993,117.983,117.993,314200006.0
2006-09-29 09:16:00,117.987,117.995,117.986,117.986,220899997.0
2006-09-29 09:17:00,117.968,117.98,117.952,117.968,137300001.0
2006-09-29 09:18:00,117.967,117.969,117.954,117.957,200899997.0
2006-09-29 09:19:00,117.958,117.96,117.951,117.957,411000004.0
2006-09-29 09:20:00,117.956,117.963,117.948,117.963,138700000.0
2006-09-29 09:21:00,117.97,117.97,117.944,117.944,368199998.0
2006-09-29 09:22:00,117.954,117.966,117.942,117.966,283499999.0
2006-09-29 09:23:00,117.983,117.983,117.97,117.97,219599999.0
2006-09-29 09:24:00,117.97,117.97,117.952,117.952,123700003.0
2006-09-29 09:25:00,117.978,118.084,117.978,118.072,208699999.0
2006-09-29 09:26:00,118.075,118.075,118.059,118.061,320600002.0
2006-09-29 09:27:00,118.065,118.065,118.053,118.06,285000002.0
2006-09-29 09:28:00,118.06,118.063,118.049,118.061,136100002.0
2006-09-29 09:29:00,118.063,118.063,118.052,118.057,152300005.0
2006-09-29 09:30:00,118.059,118.059,118.045,118.054,302300003.0
2006-09-29 09:31:00,118.07,118.08,118.069,118.069,70399998.0
2006-09-29 09:32:00,118.058,118.058,117.971,117.971,136299996.0
2006-09-29 09:33:00,117.96,117.978,117.957,117.978,309299994.0
2006-09-29 09:34:00,117.978,117.978,117.947,117.947,165499999.0
2006-09-29 09:35:00,117.953,117.96,117.952,117.956,219100000.0
2006-09-29 09:36:00,117.961,117.964,117.949,117.957,232900002.0
2006-09-29 09:37:00,117.961,117.988,117.949,117.988,148300000.0
2006-09-29 09:38:00,118.003,118.015,117.999,118.014,269500001.0
2006-09-29 09:39:00,118.005,118.016,117.996,117.996,232200005.0
2006-09-29 09:40:00,118.015,118.019,118.006,118.009,275299999.0
2006-09-29 09:41:00,118.001,118.01,118.0,118.007,324100003.0
2006-09-29 09:42:00,118.008,118.01,118.0,118.0,310099998.0
2006-09-29 09:43:00,118.012,118.022,118.01,118.021,243300002.0
2006-09-29 09:44:00,118.023,118.033,118.023,118.027,314699993.0
2006-09-29 09:45:00,118.018,118.018,117.992,118.009,182599999.0
2006-09-29 09:46:00,118.027,118.028,118.016,118.021,141499998.0
2006-09-29 09:47:00,118.04,118.047,118.02,118.041,240299997.0
2006-09-29 09:48:00,118.036,118.044,118.033,118.044,210399998.0
2006-09-29 09:49:00,118.036,118.061,118.036,118.061,233800001.0
2006-09-29 09:50:00,118.053,118.065,118.051,118.065,243399998.0
2006-09-29 09:51:00,118.067,118.072,118.06,118.072,239000000.0
2006-09-29 09:52:00,118.054,118.077,118.038,118.062,257600002.0
2006-09-29 09:53:00,118.063,118.073,118.06,118.073,89900001.0
2006-09-29 09:54:00,118.078,118.085,118.062,118.062,52700001.0
2006-09-29 09:55:00,118.05,118.05,118.035,118.035,51099999.0
2006-09-29 09:56:00,118.019,118.028,118.015,118.024,265500003.0
2006-09-29 09:57:00,118.019,118.021,118.013,118.018,208299998.0
2006-09-29 09:58:00,118.022,118.025,117.998,118.005,160999999.0
2006-09-29 09:59:00,118.029,118.051,117.998,118.023,147099996.0
2006-09-29 10:00:00,118.026,118.026,117.994,117.999,367700001.0
2006-09-29 10:01:00,118.003,118.006,117.995,117.995,60400000.0
2006-09-29 10:02:00,118.001,118.019,118.001,118.008,325600000.0
2006-09-29 10:03:00,118.016,118.022,118.008,118.018,208500000.0
2006-09-29 10:04:00,118.037,118.051,118.032,118.043,231699996.0
2006-09-29 10:05:00,118.057,118.059,118.04,118.04,396799996.0
2006-09-29 10:06:00,118.038,118.065,118.037,118.059,295700001.0
2006-09-29 10:07:00,118.047,118.059,118.027,118.059,256899999.0
2006-09-29 10:08:00,118.083,118.083,118.029,118.05,308599997.0
2006-09-29 10:09:00,118.064,118.064,118.057,118.058,204100006.0
2006-09-29 10:10:00,118.065,118.065,118.057,118.057,411800000.0
2006-09-29 10:11:00,118.063,118.075,118.063,118.064,216299997.0
2006-09-29 10:12:00,118.062,118.073,118.062,118.07,195000001.0
2006-09-29 10:13:00,118.06,118.06,118.048,118.06,116900000.0
2006-09-29 10:14:00,118.068,118.068,118.049,118.062,318699994.0
2006-09-29 10:15:00,118.06,118.069,118.052,118.069,485300000.0
2006-09-29 10:16:00,118.072,118.073,118.053,118.057,366799995.0
2006-09-29 10:17:00,118.058,118.068,118.056,118.065,216800004.0
2006-09-29 10:18:00,118.055,118.069,118.043,118.043,439599996.0
2006-09-29 10:19:00,118.046,118.046,118.01,118.022,197500003.0
2006-09-29 10:20:00,118.02,118.025,118.014,118.015,305000003.0
2006-09-29 10:21:00,118.02,118.027,118.02,118.027,68100002.0
2006-09-29 10:22:00,118.033,118.041,118.023,118.041,194399997.0
2006-09-29 10:23:00,118.033,118.058,118.022,118.058,164799997.0
2006-09-29 10:24:00,118.059,118.059,118.032,118.053,142400001.0
2006-09-29 10:25:00,118.062,118.069,118.059,118.069,240899997.0
2006-09-29 10:26:00,118.066,118.076,118.062,118.076,174000002.0
2006-09-29 10:27:00,118.075,118.075,118.046,118.071,258300001.0
2006-09-29 10:28:00,118.049,118.082,118.049,118.082,125799998.0
2006-09-29 10:29:00,118.086,118.093,118.057,118.074,256699997.0
2006-09-29 10:30:00,118.078,118.078,118.038,118.045,240200001.0
2006-09-29 10:31:00,118.057,118.057,118.048,118.053,196800005.0
2006-09-29 10:32:00,118.051,118.052,118.042,118.045,198300000.0
2006-09-29 10:33:00,118.052,118.069,118.052,118.063,289899995.0
2006-09-29 10:34:00,118.066,118.071,118.042,118.052,128200003.0
2006-09-29 10:35:00,118.066,118.066,118.049,118.049,192699997.0
2006-09-29 10:36:00,118.036,118.036,118.027,118.028,254500001.0
2006-09-29 10:37:00,118.023,118.023,117.997,118.019,125200003.0
2006-09-29 10:38:00,118.033,118.038,118.023,118.038,235300000.0
2006-09-29 10:39:00,118.052,118.061,118.024,118.052,178299998.0
2006-09-29 10:40:00,118.053,118.07,118.043,118.059,349900000.0
2006-09-29 10:41:00,118.058,118.058,118.045,118.048,184400001.0
2006-09-29 10:42:00,118.047,118.047,118.007,118.027,309900006.0
2006-09-29 10:43:00,118.025,118.025,117.995,118.015,211899994.0
2006-09-29 10:44:00,118.018,118.026,117.98,117.98,238800003.0
2006-09-29 10:45:00,117.982,117.99,117.974,117.977,125800003.0
2006-09-29 10:46:00,117.975,117.984,117.953,117.976,400000000.0
2006-09-29 10:47:00,117.983,117.983,117.97,117.97,218999999.0
2006-09-29 10:48:00,117.978,117.999,117.972,117.99,346699997.0
2006-09-29 10:49:00,117.988,118.001,117.986,118.001,213400002.0
2006-09-29 10:50:00,118.002,118.002,117.983,117.983,175200005.0
2006-09-29 10:51:00,117.977,117.985,117.948,117.948,337200003.0
2006-09-29 10:52:00,117.948,117.958,117.946,117.946,321400002.0
2006-09-29 10:53:00,117.945,117.975,117.945,117.975,203499997.0
2006-09-29 10:54:00,117.978,118.012,117.972,118.012,152000000.0
2006-09-29 10:55:00,118.015,118.02,117.986,118.02,266100002.0
2006-09-29 10:56:00,118.028,118.033,118.022,118.031,306200005.0
2006-09-29 10:57:00,118.035,118.043,118.012,118.024,99399998.0
2006-09-29 10:58:00,118.03,118.031,118.021,118.024,130200004.0
2006-09-29 10:59:00,118.042,118.055,118.042,118.045,170799999.0
2006-09-29 11:00:00,118.058,118.062,118.051,118.051,171300000.0
2006-09-29 11:01:00,118.053,118.053,117.991,117.995,86500001.0
2006-09-29 11:02:00,118.014,118.014,118.003,118.007,139299999.0
2006-09-29 11:03:00,118.001,118.001,117.989,118.001,216599999.0
2006-09-29 11:04:00,118.014,118.049,118.014,118.048,197300002.0
2006-09-29 11:05:00,118.049,118.062,118.027,118.053,387199995.0
2006-09-29 11:06:00,118.072,118.076,118.058,118.068,315000005.0
2006-09-29 11:07:00,118.063,118.071,118.063,118.068,253500003.0
2006-09-29 11:08:00,118.069,118.074,118.062,118.068,250199996.0
2006-09-29 11:09:00,118.068,118.071,118.063,118.07,255100004.0
2006-09-29 11:10:00,118.07,118.07,118.055,118.058,164299998.0
2006-09-29 11:11:00,118.054,118.056,118.05,118.05,311700001.0
2006-09-29 11:12:00,118.053,118.054,118.042,118.054,374600004.0
2006-09-29 11:13:00,118.052,118.059,118.039,118.05,293699997.0
2006-09-29 11:14:00,118.067,118.1,118.067,118.098,419400002.0
2006-09-29 11:15:00,118.092,118.095,118.086,118.095,204400002.0
2006-09-29 11:16:00,118.08,118.08,118.046,118.05,325100002.0
2006-09-29 11:17:00,118.079,118.079,118.067,118.078,308599993.0
2006-09-29 11:18:00,118.064,118.076,118.031,118.076,280099994.0
2006-09-29 11:19:00,118.076,118.076,118.068,118.07,214500003.0
2006-09-29 11:20:00,118.075,118.079,118.065,118.077,191200000.0
2006-09-29 11:21:00,118.074,118.077,118.065,118.065,197400007.0
2006-09-29 11:22:00,118.056,118.076,118.035,118.071,326400006.0
2006-09-29 11:23:00,118.061,118.061,118.038,118.057,187500000.0
2006-09-29 11:24:00,118.06,118.07,118.044,118.058,296700003.0
2006-09-29 11:25:00,118.058,118.069,118.056,118.064,144399999.0
2006-09-29 11:26:00,118.065,118.065,118.056,118.056,159699998.0
2006-09-29 11:27:00,118.033,118.047,118.014,118.034,199600000.0
2006-09-29 11:28:00,118.055,118.075,118.038,118.055,220400000.0
2006-09-29 11:29:00,118.038,118.056,118.032,118.048,312100003.0
2006-09-29 11:30:00,118.04,118.062,118.032,118.056,130700000.0
2006-09-29 11:31:00,118.048,118.06,118.039,118.06,181600000.0
2006-09-29 11:32:00,118.063,118.065,118.027,118.045,144599999.0
2006-09-29 11:33:00,118.053,118.053,118.036,118.042,131799998.0
2006-09-29 11:34:00,118.057,118.065,118.056,118.058,259699995.0
2006-09-29 11:35:00,118.042,118.042,118.008,118.012,170199997.0
2006-09-29 11:36:00,118.048,118.057,118.048,118.055,171599999.0
2006-09-29 11:37:00,118.067,118.067,118.039,118.042,112300001.0
2006-09-29 11:38:00,118.038,118.038,117.997,117.997,110000000.0
2006-09-29 11:39:00,117.999,118.02,117.997,118.02,162599997.0
2006-09-29 11:40:00,118.019,118.022,118.01,118.012,132899994.0
2006-09-29 11:41:00,118.001,118.003,117.993,118.003,209699999.0
2006-09-29 11:42:00,118.007,118.011,117.996,117.999,190899998.0
2006-09-29 11:43:00,118.0,118.011,117.992,117.992,211999997.0
2006-09-29 11:44:00,117.988,118.002,117.972,117.994,259299998.0
2006-09-29 11:45:00,117.981,118.008,117.981,118.008,145700002.0
2006-09-29 11:46:00,117.973,117.999,117.958,117.988,321299995.0
2006-09-29 11:47:00,117.986,117.986,117.954,117.967,171500000.0
2006-09-29 11:48:00,118.002,118.002,117.958,118.001,251000001.0
2006-09-29 11:49:00,118.01,118.01,117.973,117.989,213200000.0
2006-09-29 11:50:00,117.993,118.029,117.986,118.025,129000003.0
2006-09-29 11:51:00,118.009,118.014,117.982,118.004,270100002.0
2006-09-29 11:52:00,118.02,118.042,118.02,118.042,294099994.0
2006-09-29 11:53:00,118.026,118.039,118.026,118.026,299700004.0
2006-09-29 11:54:00,118.024,118.024,118.015,118.017,302200001.0
2006-09-29 11:55:00,118.013,118.022,118.01,118.022,340700003.0
2006-09-29 11:56:00,118.016,118.022,118.002,118.006,318399995.0
2006-09-29 11:57:00,118.0,118.011,118.0,118.003,255500003.0
2006-09-29 11:58:00,118.006,118.01,117.997,117.997,175299996.0
2006-09-29 11:59:00,118.0,118.017,117.996,118.01,213499999.0
2006-09-29 12:00:00,118.008,118.011,118.006,118.009,163799999.0
2006-09-29 12:01:00,118.003,118.003,117.976,117.984,141600000.0
2006-09-29 12:02:00,117.98,117.991,117.968,117.991,148299997.0
2006-09-29 12:03:00,117.978,117.984,117.951,117.977,256600001.0
2006-09-29 12:04:00,117.99,118.006,117.99,118.005,268700003.0
2006-09-29 12:05:00,118.018,118.018,117.995,118.01,105700002.0
2006-09-29 12:06:00,118.005,118.008,117.968,118.003,368800000.0
2006-09-29 12:07:00,118.003,118.017,117.982,118.011,272799999.0
2006-09-29 12:08:00,118.012,118.012,118.004,118.007,229599998.0
2006-09-29 12:09:00,118.008,118.009,117.994,117.997,353600001.0
2006-09-29 12:10:00,117.988,118.005,117.974,118.0,308500002.0
2006-09-29 12:11:00,117.998,118.005,117.984,117.997,434300003.0
2006-09-29 12:12:00,118.007,118.009,117.996,118.007,147299997.0
2006-09-29 12:13:00,118.007,118.014,118.005,118.011,160700004.0
2006-09-29 12:14:00,118.019,118.021,117.986,117.998,363900001.0
2006-09-29 12:15:00,117.993,117.993,117.97,117.984,272300004.0
2006-09-29 12:16:00,117.98,118.022,117.98,118.005,378399996.0
2006-09-29 12:17:00,117.995,118.001,117.969,118.0,360000001.0
2006-09-29 12:18:00,117.997,118.003,117.994,117.997,288699997.0
2006-09-29 12:19:00,117.983,117.999,117.977,117.987,374499999.0
2006-09-29 12:20:00,117.987,117.987,117.975,117.978,160299998.0
2006-09-29 12:21:00,118.002,118.009,117.984,118.008,207399999.0
2006-09-29 12:22:00,117.999,118.002,117.994,117.997,204199998.0
2006-09-29 12:23:00,117.987,117.991,117.974,117.974,433400002.0
2006-09-29 12:24:00,117.981,117.981,117.975,117.98,238799995.0
2006-09-29 12:25:00,117.952,117.995,117.933,117.988,151100001.0
2006-09-29 12:26:00,117.967,117.992,117.964,117.978,261000000.0
2006-09-29 12:27:00,117.978,117.981,117.951,117.981,141600002.0
2006-09-29 12:28:00,117.964,117.964,117.929,117.935,51199998.0
2006-09-29 12:29:00,117.93,117.93,117.91,117.91,140399999.0
2006-09-29 12:30:00,117.913,117.915,117.887,117.887,243600000.0
2006-09-29 12:31:00,117.866,117.866,117.818,117.827,261399994.0
2006-09-29 12:32:00,117.805,117.805,117.763,117.763,148100002.0
2006-09-29 12:33:00,117.746,117.766,117.726,117.737,170499996.0
2006-09-29 12:34:00,117.723,117.738,117.718,117.72,178999998.0
2006-09-29 12:35:00,117.713,117.728,117.709,117.726,208699998.0
2006-09-29 12:36:00,117.716,117.716,117.702,117.702,332699992.0
2006-09-29 12:37:00,117.7,117.717,117.699,117.715,151800003.0
2006-09-29 12:38:00,117.722,117.765,117.716,117.76,383900000.0
2006-09-29 12:39:00,117.765,117.77,117.763,117.763,308300001.0
2006-09-29 12:40:00,117.768,117.768,117.755,117.757,234699996.0
2006-09-29 12:41:00,117.758,117.775,117.752,117.769,191099997.0
2006-09-29 12:42:00,117.773,117.773,117.751,117.764,75100001.0
2006-09-29 12:43:00,117.758,117.765,117.742,117.765,225899998.0
2006-09-29 12:44:00,117.79,117.856,117.79,117.832,235100005.0
2006-09-29 12:45:00,117.88,117.925,117.859,117.907,269300002.0
2006-09-29 12:46:00,117.905,117.93,117.892,117.923,305799998.0
2006-09-29 12:47:00,117.93,117.94,117.915,117.922,272500000.0
2006-09-29 12:48:00,117.921,117.934,117.914,117.917,271899999.0
2006-09-29 12:49:00,117.917,117.936,117.917,117.936,120099998.0
2006-09-29 12:50:00,117.95,117.98,117.95,117.977,206400000.0
2006-09-29 12:51:00,117.99,117.99,117.973,117.988,193199999.0
2006-09-29 12:52:00,117.999,117.999,117.975,117.977,303500003.0
2006-09-29 12:53:00,117.972,117.981,117.97,117.97,134100000.0
2006-09-29 12:54:00,117.955,117.955,117.93,117.943,311900003.0
2006-09-29 12:55:00,117.94,117.94,117.93,117.93,126599998.0
2006-09-29 12:56:00,117.922,117.922,117.909,117.909,96300001.0
2006-09-29 12:57:00,117.908,117.92,117.907,117.907,179299999.0
2006-09-29 12:58:00,117.907,117.929,117.907,117.92,289299996.0
2006-09-29 12:59:00,117.92,117.938,117.892,117.938,179500001.0
2006-09-29 13:00:00,117.946,117.956,117.946,117.956,305500006.0
2006-09-29 13:01:00,117.943,117.943,117.935,117.938,231199998.0
2006-09-29 13:02:00,117.935,117.965,117.924,117.952,303300006.0
2006-09-29 13:03:00,117.95,117.963,117.94,117.957,317199998.0
2006-09-29 13:04:00,117.946,117.948,117.94,117.94,277100004.0
2006-09-29 13:05:00,117.94,117.946,117.93,117.946,284499999.0
2006-09-29 13:06:00,117.927,117.933,117.882,117.933,133799999.0
2006-09-29 13:07:00,117.936,117.943,117.933,117.943,173899997.0
2006-09-29 13:08:00,117.949,117.949,117.944,117.944,13000000.0
2006-09-29 13:09:00,117.936,117.945,117.918,117.942,203000003.0
2006-09-29 13:10:00,117.957,117.964,117.952,117.964,93299997.0
2006-09-29 13:11:00,117.944,117.949,117.918,117.949,118300001.0
2006-09-29 13:12:00,117.941,117.941,117.896,117.937,374999993.0
2006-09-29 13:13:00,117.925,117.948,117.925,117.936,137799998.0
2006-09-29 13:14:00,117.922,117.922,117.881,117.881,187400005.0
2006-09-29 13:15:00,117.887,117.901,117.883,117.893,236599993.0
2006-09-29 13:16:00,117.89,117.9,117.89,117.892,169900000.0
2006-09-29 13:17:00,117.893,117.895,117.878,117.878,236899998.0
2006-09-29 13:18:00,117.878,117.878,117.86,117.869,96399998.0
2006-09-29 13:19:00,117.86,117.911,117.845,117.9,245300002.0
2006-09-29 13:20:00,117.859,117.882,117.854,117.88,190100005.0
2006-09-29 13:21:00,117.894,117.896,117.85,117.865,163699998.0
2006-09-29 13:22:00,117.859,117.869,117.839,117.869,338399998.0
2006-09-29 13:23:00,117.87,117.875,117.865,117.873,192700000.0
2006-09-29 13:24:00,117.873,117.875,117.87,117.87,261200003.0
2006-09-29 13:25:00,117.869,117.869,117.841,117.864,132999997.0
2006-09-29 13:26:00,117.868,117.871,117.866,117.866,205700001.0
2006-09-29 13:27:00,117.832,117.902,117.831,117.863,298599997.0
2006-09-29 13:28:00,117.859,117.866,117.849,117.863,290300003.0
2006-09-29 13:29:00,117.855,117.863,117.838,117.856,379199997.0
2006-09-29 13:30:00,117.854,117.854,117.846,117.854,152000002.0
2006-09-29 13:31:00,117.834,117.841,117.804,117.841,227200006.0
2006-09-29 13:32:00,117.849,117.853,117.838,117.846,293099996.0
2006-09-29 13:33:00,117.857,117.863,117.852,117.863,330399998.0
2006-09-29 13:34:00,117.863,117.865,117.844,117.852,297800008.0
2006-09-29 13:35:00,117.852,117.853,117.846,117.849,343499993.0
2006-09-29 13:36:00,117.836,117.855,117.836,117.855,351400003.0
2006-09-29 13:37:00,117.859,117.863,117.851,117.863,226700002.0
2006-09-29 13:38:00,117.85,117.851,117.833,117.846,210700000.0
2006-09-29 13:39:00,117.859,117.86,117.845,117.852,326500008.0
2006-09-29 13:40:00,117.858,117.869,117.844,117.865,194200003.0
2006-09-29 13:41:00,117.854,117.857,117.834,117.855,413899996.0
2006-09-29 13:42:00,117.868,117.869,117.838,117.844,245799998.0
2006-09-29 13:43:00,117.847,117.85,117.836,117.845,279100008.0
2006-09-29 13:44:00,117.833,117.839,117.812,117.837,311499996.0
2006-09-29 13:45:00,117.825,117.844,117.817,117.84,213499995.0
2006-09-29 13:46:00,117.835,117.843,117.811,117.822,142099996.0
2006-09-29 13:47:00,117.827,117.836,117.809,117.836,185000003.0
2006-09-29 13:48:00,117.847,117.847,117.828,117.828,254599999.0
2006-09-29 13:49:00,117.82,117.838,117.815,117.833,219799997.0
2006-09-29 13:50:00,117.842,117.842,117.828,117.828,329800006.0
2006-09-29 13:51:00,117.833,117.839,117.796,117.819,233400002.0
2006-09-29 13:52:00,117.82,117.838,117.82,117.829,198200000.0
2006-09-29 13:53:00,117.82,117.82,117.804,117.804,207799996.0
2006-09-29 13:54:00,117.805,117.816,117.778,117.816,277700000.0
2006-09-29 13:55:00,117.824,117.856,117.824,117.855,194899997.0
2006-09-29 13:56:00,117.843,117.865,117.83,117.865,281400001.0
2006-09-29 13:57:00,117.863,117.863,117.843,117.843,167399998.0
2006-09-29 13:58:00,117.835,117.836,117.807,117.836,113200003.0
2006-09-29 13:59:00,117.849,117.854,117.837,117.837,188000000.0
2006-09-29 14:00:00,117.835,117.848,117.831,117.838,453600006.0
2006-09-29 14:01:00,117.827,117.827,117.806,117.815,230200003.0
2006-09-29 14:02:00,117.82,117.845,117.814,117.841,250100005.0
2006-09-29 14:03:00,117.843,117.849,117.81,117.828,184300004.0
2006-09-29 14:04:00,117.845,117.85,117.817,117.834,210100000.0
2006-09-29 14:05:00,117.839,117.849,117.833,117.846,338500001.0
2006-09-29 14:06:00,117.852,117.871,117.85,117.871,146600003.0
2006-09-29 14:07:00,117.89,117.93,117.89,117.925,264100003.0
2006-09-29 14:08:00,117.931,117.941,117.924,117.941,300799998.0
2006-09-29 14:09:00,117.928,117.945,117.923,117.928,221200001.0
2006-09-29 14:10:00,117.948,117.948,117.94,117.944,270499998.0
2006-09-29 14:11:00,117.928,117.955,117.925,117.95,122400002.0
2006-09-29 14:12:00,117.943,117.947,117.933,117.933,139400004.0
2006-09-29 14:13:00,117.94,117.945,117.933,117.933,111899999.0
2006-09-29 14:14:00,117.928,117.93,117.874,117.919,216400007.0
2006-09-29 14:15:00,117.937,117.94,117.92,117.92,295200001.0
2006-09-29 14:16:00,117.92,117.952,117.92,117.952,272399996.0
2006-09-29 14:17:00,117.947,117.947,117.907,117.923,185300001.0
2006-09-29 14:18:00,117.916,117.921,117.88,117.887,217099999.0
2006-09-29 14:19:00,117.909,117.938,117.905,117.938,263200001.0
2006-09-29 14:20:00,117.944,117.953,117.933,117.947,326300005.0
2006-09-29 14:21:00,117.958,117.959,117.93,117.93,168100002.0
2006-09-29 14:22:00,117.929,117.944,117.929,117.939,385200008.0
2006-09-29 14:23:00,117.939,117.945,117.923,117.945,321600004.0
2006-09-29 14:24:00,117.943,117.953,117.924,117.935,247700001.0
2006-09-29 14:25:00,117.934,117.949,117.934,117.94,226900001.0
2006-09-29 14:26:00,117.942,117.95,117.936,117.936,192600000.0
2006-09-29 14:27:00,117.931,117.951,117.922,117.945,165399996.0
2006-09-29 14:28:00,117.947,117.954,117.946,117.946,255100002.0
2006-09-29 14:29:00,117.948,117.948,117.9,117.922,212099999.0
2006-09-29 14:30:00,117.93,117.993,117.925,117.993,244700002.0
2006-09-29 14:31:00,118.001,118.036,117.995,118.027,137999996.0
2006-09-29 14:32:00,118.001,118.002,117.982,118.002,199100001.0
2006-09-29 14:33:00,118.003,118.025,117.99,118.019,115600002.0
2006-09-29 14:34:00,118.016,118.016,117.987,117.987,250700001.0
2006-09-29 14:35:00,117.974,118.018,117.974,118.013,220200000.0
2006-09-29 14:36:00,118.01,118.02,118.01,118.016,236299999.0
2006-09-29 14:37:00,118.025,118.035,117.987,118.017,342300000.0
2006-09-29 14:38:00,118.034,118.074,118.034,118.074,125200003.0
2006-09-29 14:39:00,118.067,118.087,118.061,118.08,342100002.0
2006-09-29 14:40:00,118.085,118.096,118.081,118.088,272099997.0
2006-09-29 14:41:00,118.093,118.096,118.082,118.082,179399999.0
2006-09-29 14:42:00,118.062,118.062,118.037,118.052,299300001.0
2006-09-29 14:43:00,118.059,118.089,118.058,118.089,368700003.0
2006-09-29 14:44:00,118.09,118.09,118.072,118.082,272300003.0
2006-09-29 14:45:00,118.087,118.112,118.087,118.102,201600004.0
2006-09-29 14:46:00,118.096,118.096,118.07,118.07,164299999.0
2006-09-29 14:47:00,118.058,118.064,118.044,118.044,147700003.0
2006-09-29 14:48:00,118.043,118.054,118.037,118.054,205300004.0
2006-09-29 14:49:00,118.053,118.053,118.036,118.053,236200001.0
2006-09-29 14:50:00,118.057,118.079,118.057,118.067,348800002.0
2006-09-29 14:51:00,118.073,118.077,118.06,118.065,153600003.0
2006-09-29 14:52:00,118.068,118.073,118.065,118.071,201500001.0
2006-09-29 14:53:00,118.065,118.065,118.052,118.058,289400002.0
2006-09-29 14:54:00,118.058,118.065,118.058,118.059,140400001.0
2006-09-29 14:55:00,118.053,118.054,118.035,118.038,205899998.0
2006-09-29 14:56:00,118.04,118.05,118.04,118.05,124300004.0
2006-09-29 14:57:00,118.063,118.065,118.043,118.055,301800001.0
2006-09-29 14:58:00,118.057,118.057,118.01,118.025,250399998.0
2006-09-29 14:59:00,118.042,118.043,118.042,118.043,85500000.0
2006-09-29 15:00:00,118.042,118.047,118.034,118.035,334899995.0
2006-09-29 15:01:00,118.042,118.054,118.031,118.054,244700005.0
2006-09-29 15:02:00,118.063,118.064,118.05,118.05,241900002.0
2006-09-29 15:03:00,118.052,118.059,118.052,118.055,162600002.0
2006-09-29 15:04:00,118.059,118.067,118.036,118.036,254800005.0
2006-09-29 15:05:00,118.031,118.043,118.031,118.04,292699998.0
2006-09-29 15:06:00,118.027,118.027,118.022,118.026,109699999.0
2006-09-29 15:07:00,118.013,118.033,118.013,118.033,244799999.0
2006-09-29 15:08:00,118.028,118.028,118.021,118.025,156100000.0
2006-09-29 15:09:00,118.028,118.028,118.012,118.017,340099996.0
2006-09-29 15:10:00,118.008,118.008,117.995,118.003,165100000.0
2006-09-29 15:11:00,118.011,118.016,117.998,117.998,389800002.0
2006-09-29 15:12:00,118.0,118.0,117.99,117.995,120600000.0
2006-09-29 15:13:00,118.006,118.007,117.99,117.996,359899995.0
2006-09-29 15:14:00,117.996,118.003,117.993,118.003,153199997.0
2006-09-29 15:15:00,117.996,117.997,117.989,117.989,159900002.0
2006-09-29 15:16:00,117.975,118.002,117.958,117.999,282600002.0
2006-09-29 15:17:00,117.981,118.002,117.978,118.002,322800001.0
2006-09-29 15:18:00,118.003,118.003,117.991,117.997,121699998.0
2006-09-29 15:19:00,117.994,117.999,117.97,117.97,209600000.0
2006-09-29 15:20:00,117.963,117.966,117.949,117.96,280100004.0
2006-09-29 15:21:00,117.965,117.978,117.957,117.957,270900002.0
2006-09-29 15:22:00,117.957,117.966,117.956,117.966,140800000.0
2006-09-29 15:23:00,117.967,117.992,117.967,117.986,234699998.0
2006-09-29 15:24:00,117.987,117.987,117.969,117.97,220499997.0
2006-09-29 15:25:00,117.973,118.001,117.973,118.001,301200005.0
2006-09-29 15:26:00,118.0,118.0,117.982,117.994,129300003.0
2006-09-29 15:27:00,117.988,117.988,117.967,117.975,139600002.0
2006-09-29 15:28:00,117.978,117.98,117.962,117.962,146700002.0
2006-09-29 15:29:00,117.965,117.965,117.958,117.959,160500000.0
2006-09-29 15:30:00,117.963,117.971,117.955,117.968,244099995.0
2006-09-29 15:31:00,117.973,117.98,117.962,117.98,172900002.0
2006-09-29 15:32:00,117.975,117.979,117.959,117.959,231799996.0
2006-09-29 15:33:00,117.952,117.952,117.94,117.952,135699999.0
2006-09-29 15:34:00,117.943,117.951,117.929,117.951,338399998.0
2006-09-29 15:35:00,117.952,117.952,117.94,117.943,266899994.0
2006-09-29 15:36:00,117.946,117.955,117.942,117.955,320299998.0
2006-09-29 15:37:00,117.951,117.951,117.929,117.937,278900008.0
2006-09-29 15:38:00,117.938,117.946,117.919,117.946,205400000.0
2006-09-29 15:39:00,117.94,117.955,117.924,117.935,219100003.0
2006-09-29 15:40:00,117.955,117.963,117.955,117.957,266199996.0
2006-09-29 15:41:00,117.951,117.958,117.951,117.958,100399998.0
2006-09-29 15:42:00,117.958,117.963,117.951,117.954,139700002.0
2006-09-29 15:43:00,117.958,117.977,117.958,117.977,194000000.0
2006-09-29 15:44:00,117.976,117.986,117.975,117.98,199099999.0
2006-09-29 15:45:00,117.972,117.972,117.961,117.967,226299995.0
2006-09-29 15:46:00,117.974,117.974,117.952,117.96,189000003.0
2006-09-29 15:47:00,117.96,117.965,117.952,117.952,252799995.0
2006-09-29 15:48:00,117.946,117.964,117.924,117.95,387600004.0
2006-09-29 15:49:00,117.959,117.966,117.934,117.947,212800000.0
2006-09-29 15:50:00,117.953,117.962,117.937,117.953,462800001.0
2006-09-29 15:51:00,117.962,117.972,117.95,117.972,235899997.0
2006-09-29 15:52:00,117.968,117.968,117.952,117.955,304700002.0
2006-09-29 15:53:00,117.978,118.023,117.978,118.019,76599999.0
2006-09-29 15:54:00,118.022,118.028,118.013,118.013,170599998.0
2006-09-29 15:55:00,118.027,118.035,118.02,118.021,436299992.0
2006-09-29 15:56:00,118.019,118.024,118.003,118.016,318899996.0
2006-09-29 15:57:00,118.003,118.065,118.003,118.061,134499999.0
2006-09-29 15:58:00,118.047,118.065,118.044,118.051,265999998.0
2006-09-29 15:59:00,118.048,118.07,118.043,118.07,150800004.0
2006-09-29 16:00:00,118.072,118.128,118.072,118.128,201499997.0
2006-09-29 16:01:00,118.129,118.149,118.129,118.138,339799993.0
2006-09-29 16:02:00,118.136,118.136,118.053,118.053,222299995.0
2006-09-29 16:03:00,118.021,118.03,117.996,118.006,376399995.0
2006-09-29 16:04:00,117.984,118.033,117.984,118.025,215600003.0
2006-09-29 16:05:00,118.035,118.045,117.981,117.997,211999999.0
2006-09-29 16:06:00,118.007,118.007,117.975,117.984,214900003.0
2006-09-29 16:07:00,117.996,118.044,117.996,118.044,109200001.0
2006-09-29 16:08:00,118.042,118.053,118.031,118.039,259299998.0
2006-09-29 16:09:00,118.041,118.041,118.009,118.009,248699997.0
2006-09-29 16:10:00,118.014,118.044,118.007,118.044,319199994.0
2006-09-29 16:11:00,118.06,118.074,118.06,118.067,151399995.0
2006-09-29 16:12:00,118.069,118.069,118.038,118.038,183500002.0
2006-09-29 16:13:00,118.033,118.053,118.025,118.051,162299999.0
2006-09-29 16:14:00,118.052,118.052,118.039,118.052,295100003.0
2006-09-29 16:15:00,118.045,118.059,118.025,118.057,270500001.0
2006-09-29 16:16:00,118.058,118.077,118.058,118.073,235600003.0
2006-09-29 16:17:00,118.075,118.077,118.054,118.057,187899998.0
2006-09-29 16:18:00,118.072,118.075,118.068,118.068,242899995.0
2006-09-29 16:19:00,118.07,118.071,118.059,118.059,68299999.0
2006-09-29 16:20:00,118.069,118.072,118.063,118.068,261800000.0
2006-09-29 16:21:00,118.072,118.072,118.052,118.062,117400000.0
2006-09-29 16:22:00,118.061,118.061,118.033,118.053,186900003.0
2006-09-29 16:23:00,118.055,118.07,118.055,118.059,307499999.0
2006-09-29 16:24:00,118.047,118.047,118.012,118.019,277000006.0
2006-09-29 16:25:00,118.023,118.032,118.01,118.032,331199996.0
2006-09-29 16:26:00,118.036,118.049,117.99,118.045,454899994.0
2006-09-29 16:27:00,118.04,118.04,118.003,118.015,182099997.0
2006-09-29 16:28:00,118.017,118.027,118.005,118.027,176100000.0
2006-09-29 16:29:00,118.036,118.036,118.019,118.023,228500001.0
2006-09-29 16:30:00,118.032,118.036,118.002,118.024,231699995.0
2006-09-29 16:31:00,118.038,118.039,118.032,118.036,155199999.0
2006-09-29 16:32:00,118.035,118.074,118.035,118.068,235299998.0
2006-09-29 16:33:00,118.06,118.081,118.06,118.081,120400002.0
2006-09-29 16:34:00,118.081,118.095,118.076,118.095,197999997.0
2006-09-29 16:35:00,118.095,118.114,118.082,118.114,433899998.0
2006-09-29 16:36:00,118.126,118.126,118.115,118.115,207300003.0
2006-09-29 16:37:00,118.116,118.122,118.112,118.112,266699996.0
2006-09-29 16:38:00,118.118,118.132,118.115,118.132,139100001.0
2006-09-29 16:39:00,118.132,118.163,118.131,118.159,151299999.0
2006-09-29 16:40:00,118.163,118.17,118.152,118.157,314500002.0
2006-09-29 16:41:00,118.162,118.168,118.147,118.165,368800005.0
2006-09-29 16:42:00,118.16,118.173,118.154,118.167,264400003.0
2006-09-29 16:43:00,118.157,118.157,118.149,118.15,170099999.0
2006-09-29 16:44:00,118.136,118.136,118.123,118.125,122799997.0
2006-09-29 16:45:00,118.133,118.137,118.123,118.132,266900008.0
2006-09-29 16:46:00,118.132,118.14,118.111,118.12,161400003.0
2006-09-29 16:47:00,118.125,118.131,118.117,118.119,113700001.0
2006-09-29 16:48:00,118.105,118.124,118.099,118.107,180099997.0
2006-09-29 16:49:00,118.113,118.114,118.088,118.114,283600001.0
2006-09-29 16:50:00,118.122,118.139,118.115,118.13,329299998.0
2006-09-29 16:51:00,118.133,118.147,118.122,118.147,413599989.0
2006-09-29 16:52:00,118.142,118.142,118.139,118.139,91800001.0
2006-09-29 16:53:00,118.139,118.143,118.125,118.13,195700003.0
2006-09-29 16:54:00,118.137,118.137,118.127,118.133,260800005.0
2006-09-29 16:55:00,118.123,118.137,118.123,118.137,197999999.0
2006-09-29 16:56:00,118.14,118.147,118.127,118.127,187100000.0
2006-09-29 16:57:00,118.123,118.123,118.102,118.12,200199998.0
2006-09-29 16:58:00,118.135,118.135,118.123,118.13,487900002.0
2006-09-29 16:59:00,118.13,118.13,118.061,118.072,190499999.0
2006-09-29 17:00:00,118.072,118.072,118.033,118.04,428400001.0
2006-09-29 17:01:00,118.035,118.043,118.021,118.021,264400002.0
2006-09-29 17:02:00,118.015,118.043,117.998,118.043,105300002.0
2006-09-29 17:03:00,118.044,118.077,118.044,118.075,233799999.0
2006-09-29 17:04:00,118.081,118.081,118.062,118.064,199299996.0
2006-09-29 17:05:00,118.052,118.056,118.046,118.05,225900002.0
2006-09-29 17:06:00,118.055,118.073,118.025,118.073,305699998.0
2006-09-29 17:07:00,118.082,118.09,118.078,118.085,255599995.0
2006-09-29 17:08:00,118.083,118.092,118.083,118.083,112100000.0
2006-09-29 17:09:00,118.074,118.074,118.059,118.062,278200004.0
2006-09-29 17:10:00,118.07,118.073,118.057,118.071,252600001.0
2006-09-29 17:11:00,118.078,118.081,118.07,118.073,416300007.0
2006-09-29 17:12:00,118.066,118.079,118.04,118.079,130900003.0
2006-09-29 17:13:00,118.103,118.107,118.095,118.104,387600003.0
2006-09-29 17:14:00,118.098,118.122,118.096,118.121,152600001.0
2006-09-29 17:15:00,118.112,118.118,118.098,118.118,152200001.0
2006-09-29 17:16:00,118.114,118.14,118.113,118.14,224500003.0
2006-09-29 17:17:00,118.141,118.141,118.109,118.109,166599996.0
2006-09-29 17:18:00,118.093,118.093,118.079,118.084,222199997.0
2006-09-29 17:19:00,118.073,118.085,118.059,118.059,229400003.0
2006-09-29 17:20:00,118.06,118.06,118.034,118.039,293800004.0
2006-09-29 17:21:00,118.02,118.02,117.932,117.934,150099999.0
2006-09-29 17:22:00,117.961,118.025,117.961,118.025,138299999.0
2006-09-29 17:23:00,118.003,118.003,117.978,117.988,232999999.0
2006-09-29 17:24:00,117.982,118.008,117.981,118.001,397000005.0
2006-09-29 17:25:00,118.001,118.001,117.971,117.974,112699998.0
2006-09-29 17:26:00,117.958,117.986,117.945,117.962,287699999.0
2006-09-29 17:27:00,117.968,117.972,117.954,117.954,180100001.0
2006-09-29 17:28:00,117.959,117.962,117.952,117.958,312000002.0
2006-09-29 17:29:00,117.947,117.956,117.937,117.937,242600000.0
2006-09-29 17:30:00,117.922,117.922,117.874,117.883,59799998.0
2006-09-29 17:31:00,117.875,117.918,117.872,117.918,193300002.0
2006-09-29 17:32:00,117.93,117.937,117.93,117.936,204499997.0
2006-09-29 17:33:00,117.927,117.939,117.927,117.939,277699993.0
2006-09-29 17:34:00,117.928,117.951,117.926,117.946,173400004.0
2006-09-29 17:35:00,117.947,117.947,117.935,117.936,166599999.0
2006-09-29 17:36:00,117.941,117.953,117.937,117.947,241699996.0
2006-09-29 17:37:00,117.948,117.953,117.946,117.946,159099995.0
2006-09-29 17:38:00,117.942,117.951,117.934,117.951,230399995.0
2006-09-29 17:39:00,117.95,117.98,117.949,117.98,242700003.0
2006-09-29 17:40:00,117.978,117.978,117.969,117.969,96499998.0
2006-09-29 17:41:00,117.957,117.959,117.945,117.95,374199998.0
2006-09-29 17:42:00,117.944,117.944,117.935,117.935,134700001.0
2006-09-29 17:43:00,117.92,117.943,117.912,117.921,185799999.0
2006-09-29 17:44:00,117.928,117.944,117.927,117.94,377599999.0
2006-09-29 17:45:00,117.942,117.946,117.934,117.938,237799999.0
2006-09-29 17:46:00,117.95,117.959,117.911,117.948,325599999.0
2006-09-29 17:47:00,117.944,117.944,117.914,117.933,162799998.0
2006-09-29 17:48:00,117.942,117.942,117.927,117.942,229300004.0
2006-09-29 17:49:00,117.935,117.966,117.935,117.947,260699993.0
2006-09-29 17:50:00,117.95,117.965,117.95,117.965,291499994.0
2006-09-29 17:51:00,117.97,117.975,117.933,117.951,323800000.0
2006-09-29 17:52:00,117.958,117.975,117.958,117.975,237799995.0
2006-09-29 17:53:00,117.99,118.002,117.981,117.994,249300005.0
2006-09-29 17:54:00,117.996,117.998,117.98,117.98,90399999.0
2006-09-29 17:55:00,117.975,117.985,117.975,117.985,180800001.0
2006-09-29 17:56:00,117.998,118.027,117.998,118.026,169000001.0
2006-09-29 17:57:00,118.004,118.009,117.946,118.009,231100000.0
2006-09-29 17:58:00,118.01,118.01,117.995,117.995,185300000.0
2006-09-29 17:59:00,117.97,117.996,117.966,117.988,154600002.0
2006-09-29 18:00:00,117.976,118.008,117.976,118.006,261799999.0
2006-09-29 18:01:00,118.004,118.039,118.004,118.039,1932000005.0
2006-09-29 18:02:00,118.01,118.05,118.0,118.05,2070500009.0
2006-09-29 18:03:00,118.06,118.06,118.05,118.06,2070500009.0
2006-09-29 18:04:00,118.07,118.1,118.07,118.09,2070500009.0
2006-09-29 18:05:00,118.08,118.09,118.07,118.08,2070500009.0
2006-09-29 18:06:00,118.09,118.09,118.07,118.09,2070500009.0
2006-09-29 18:07:00,118.1,118.13,118.09,118.13,2070500009.0
2006-09-29 18:08:00,118.12,118.13,118.11,118.11,2070500009.0
2006-09-29 18:09:00,118.12,118.12,118.11,118.12,2070500009.0
2006-09-29 18:10:00,118.11,118.12,118.1,118.11,2070500009.0
2006-09-29 18:11:00,118.1,118.1,118.1,118.1,2070500009.0
2006-09-29 18:12:00,118.086,118.086,118.054,118.057,2070500009.0
2006-09-29 18:13:00,118.11,118.11,118.06,118.07,1698700007.0
2006-09-29 18:14:00,118.06,118.07,118.03,118.04,1698700007.0
2006-09-29 18:15:00,118.05,118.05,118.04,118.05,1698700007.0
2006-09-29 18:16:00,118.06,118.06,118.06,118.06,1698700007.0
2006-09-29 18:17:00,118.065,118.09,118.065,118.09,1698700007.0
2006-09-29 18:18:00,118.08,118.1,118.07,118.1,1567300000.0
2006-09-29 18:20:00,118.09,118.09,118.05,118.07,1567300000.0
2006-09-29 18:21:00,118.09,118.1,118.09,118.09,1567300000.0
2006-09-29 18:22:00,118.08,118.08,118.07,118.07,1567300000.0
2006-09-29 18:24:00,118.08,118.08,118.07,118.07,1567300000.0
2006-09-29 18:25:00,118.08,118.08,118.07,118.07,1567300000.0
2006-09-29 18:27:00,118.067,118.067,118.048,118.049,1567300000.0
2006-09-29 18:28:00,118.06,118.06,118.05,118.06,2002699998.0
2006-09-29 18:29:00,118.05,118.06,118.05,118.06,2002699998.0
2006-09-29 18:31:00,118.05,118.06,118.05,118.06,2002699998.0
2006-09-29 18:32:00,118.05,118.05,118.05,118.05,2002699998.0
2006-09-29 18:33:00,118.06,118.08,118.06,118.07,2002699998.0
2006-09-29 18:34:00,118.08,118.08,118.08,118.08,2002699998.0
2006-09-29 18:35:00,118.09,118.09,118.06,118.06,2002699998.0
2006-09-29 18:36:00,118.06,118.068,118.052,118.063,2002699998.0
2006-09-29 18:37:00,118.055,118.07,118.036,118.07,1242799990.0
2006-09-29 18:38:00,118.069,118.07,118.051,118.058,1217000007.0
2006-09-29 18:39:00,118.063,118.069,118.041,118.062,743699998.0
2006-09-29 18:40:00,118.069,118.073,118.056,118.058,1791799993.0
2006-09-29 18:41:00,118.062,118.073,118.038,118.073,1712599999.0
2006-09-29 18:42:00,118.075,118.075,118.048,118.067,2048999996.0
2006-09-29 18:43:00,118.065,118.072,118.047,118.07,1055599999.0
2006-09-29 18:44:00,118.073,118.084,118.064,118.076,624500011.0
2006-09-29 18:45:00,118.078,118.085,118.075,118.078,1837400007.0
2006-09-29 18:46:00,118.075,118.081,118.066,118.076,1559799989.0
2006-09-29 18:47:00,118.069,118.069,118.043,118.063,623699993.0
2006-09-29 18:48:00,118.061,118.068,118.041,118.067,717799988.0
2006-09-29 18:49:00,118.063,118.075,118.03,118.066,1072800005.0
2006-09-29 18:50:00,118.08,118.09,118.07,118.07,1733300003.0
2006-09-29 18:51:00,118.045,118.063,118.036,118.054,1733300003.0
2006-09-29 18:52:00,118.07,118.076,118.066,118.069,1634700009.0
2006-09-29 18:53:00,118.072,118.072,118.054,118.065,1844700000.0
2006-09-29 18:54:00,118.069,118.071,118.038,118.068,1908500003.0
2006-09-29 18:55:00,118.072,118.091,118.072,118.081,1523300009.0
2006-09-29 18:56:00,118.08,118.081,118.069,118.069,443099992.0
2006-09-29 18:57:00,118.059,118.059,118.009,118.009,910400001.0
2006-09-29 18:58:00,118.001,118.001,117.985,117.987,1415799981.0
2006-09-29 18:59:00,117.99,118.017,117.99,118.003,1904199996.0
2006-09-29 19:00:00,118.016,118.027,118.005,118.023,702099999.0
2006-09-29 19:01:00,118.02,118.021,117.984,118.005,690400008.0
2006-09-29 19:02:00,118.012,118.019,117.977,118.013,757199998.0
2006-09-29 19:03:00,117.985,118.003,117.974,118.003,1496800002.0
2006-09-29 19:04:00,117.994,117.995,117.98,117.983,949299995.0
2006-09-29 19:05:00,117.976,117.984,117.964,117.975,824199992.0
2006-09-29 19:06:00,117.972,117.985,117.941,117.985,1186199998.0
2006-09-29 19:07:00,117.99,118.01,117.99,117.99,1895400007.0
2006-09-29 19:08:00,118.007,118.007,117.973,117.99,1895400007.0
2006-09-29 19:09:00,117.998,118.009,117.995,118.007,755100001.0
2006-09-29 19:10:00,118.003,118.021,117.964,118.016,491000001.0
2006-09-29 19:11:00,118.024,118.028,118.016,118.02,696900001.0
2006-09-29 19:12:00,118.024,118.032,117.991,118.027,1096200002.0
2006-09-29 19:13:00,118.021,118.029,117.99,118.022,568199997.0
2006-09-29 19:14:00,118.007,118.033,118.006,118.033,697799998.0
2006-09-29 19:15:00,118.03,118.045,118.007,118.045,1956599996.0
2006-09-29 19:16:00,118.039,118.051,117.999,118.051,894000004.0
2006-09-29 19:17:00,118.051,118.07,118.027,118.07,1000500007.0
2006-09-29 19:18:00,118.063,118.063,118.017,118.06,928200002.0
2006-09-29 19:19:00,118.055,118.055,118.018,118.054,1387900007.0
2006-09-29 19:20:00,118.053,118.064,118.045,118.045,452100002.0
2006-09-29 19:21:00,118.039,118.039,118.03,118.03,1321100003.0
2006-09-29 19:22:00,118.016,118.04,117.998,118.022,655400000.0
2006-09-29 19:23:00,118.03,118.04,118.03,118.03,1324500006.0
2006-09-29 19:24:00,118.023,118.023,117.995,118.014,1324500006.0
2006-09-29 19:25:00,118.016,118.02,117.985,118.017,1451300005.0
2006-09-29 19:26:00,118.04,118.04,118.03,118.03,1690199984.0
2006-09-29 19:27:00,118.02,118.029,117.994,118.022,1690199984.0
2006-09-29 19:28:00,118.026,118.036,118.001,118.03,1256400001.0
2006-09-29 19:29:00,118.035,118.05,118.003,118.05,642200008.0
2006-09-29 19:30:00,118.038,118.038,118.001,118.023,630399993.0
2006-09-29 19:31:00,118.039,118.054,118.037,118.046,1416000003.0
2006-09-29 19:32:00,118.048,118.063,118.021,118.053,1882899991.0
2006-09-29 19:33:00,118.055,118.07,118.027,118.07,891399990.0
2006-09-29 19:34:00,118.07,118.07,118.039,118.054,1365100001.0
2006-09-29 19:35:00,118.045,118.061,118.039,118.061,1144000003.0
2006-09-29 19:36:00,118.053,118.07,118.036,118.065,623299994.0
2006-09-29 19:37:00,118.048,118.06,118.047,118.06,303000001.0
2006-09-29 19:38:00,118.068,118.068,118.036,118.042,834699992.0
2006-09-29 19:39:00,118.04,118.061,118.034,118.061,1123099999.0
2006-09-29 19:40:00,118.063,118.071,118.051,118.063,870900003.0
2006-09-29 19:41:00,118.055,118.064,118.021,118.061,1162599990.0
2006-09-29 19:42:00,118.048,118.067,118.023,118.062,1060900007.0
2006-09-29 19:43:00,118.064,118.07,118.052,118.052,418500000.0
2006-09-29 19:44:00,118.052,118.056,118.012,118.027,880800004.0
2006-09-29 19:45:00,118.053,118.058,118.011,118.043,663999998.0
2006-09-29 19:46:00,118.042,118.048,118.009,118.04,1257699999.0
2006-09-29 19:47:00,118.042,118.053,118.016,118.045,700200005.0
2006-09-29 19:48:00,118.037,118.047,118.002,118.038,1360699996.0
2006-09-29 19:49:00,118.038,118.05,118.012,118.05,690400003.0
2006-09-29 19:50:00,118.053,118.053,118.033,118.044,761200012.0
2006-09-29 19:51:00,118.044,118.05,118.02,118.044,726999998.0
2006-09-29 19:52:00,118.045,118.046,118.014,118.032,753700000.0
2006-09-29 19:53:00,118.045,118.06,118.02,118.052,970099992.0
2006-09-29 19:54:00,118.051,118.051,118.019,118.047,1529499994.0
2006-09-29 19:55:00,118.048,118.066,118.046,118.063,677399994.0
2006-09-29 19:56:00,118.062,118.069,118.021,118.06,682400004.0
2006-09-29 19:57:00,118.063,118.08,118.04,118.07,621200007.0
2006-09-29 19:58:00,118.075,118.079,118.05,118.07,1356200004.0
2006-09-29 19:59:00,118.063,118.105,118.036,118.091,810399998.0
2006-09-29 20:00:00,118.094,118.094,118.08,118.08,397400006.0
2006-09-29 20:01:00,118.08,118.086,118.056,118.062,678199994.0
2006-09-29 20:02:00,118.06,118.065,118.056,118.057,1212600006.0
2006-09-29 20:03:00,118.055,118.055,118.042,118.052,787600009.0
2006-09-29 20:04:00,118.055,118.061,118.025,118.043,656800001.0
2006-09-29 20:05:00,118.029,118.052,118.019,118.046,1133600008.0
2006-09-29 20:06:00,118.052,118.063,118.05,118.056,2019999991.0
2006-09-29 20:07:00,118.05,118.069,118.038,118.061,883400002.0
2006-09-29 20:08:00,118.04,118.057,118.022,118.043,1002899999.0
2006-09-29 20:09:00,118.031,118.053,118.019,118.043,928599997.0
2006-09-29 20:10:00,118.055,118.055,118.05,118.05,943200013.0
2006-09-29 20:11:00,118.031,118.061,118.031,118.061,1883900015.0
2006-09-29 20:12:00,118.07,118.07,118.07,118.07,744400008.0
2006-09-29 20:13:00,118.055,118.063,118.032,118.06,744400008.0
2006-09-29 20:14:00,118.055,118.055,118.027,118.055,1173700011.0
2006-09-29 20:15:00,118.052,118.059,118.017,118.052,1400299995.0
2006-09-29 20:16:00,118.049,118.053,118.01,118.053,1147200005.0
2006-09-29 20:17:00,118.054,118.067,118.025,118.051,842199999.0
2006-09-29 20:18:00,118.06,118.065,118.057,118.057,371700002.0
2006-09-29 20:19:00,118.055,118.055,118.047,118.055,1214800002.0
2006-09-29 20:20:00,118.046,118.054,118.008,118.051,966899999.0
2006-09-29 20:21:00,118.055,118.068,118.031,118.05,1564100010.0
2006-09-29 20:22:00,118.055,118.062,118.027,118.062,1493099992.0
2006-09-29 20:23:00,118.056,118.064,118.032,118.054,630499996.0
2006-09-29 20:24:00,118.045,118.066,118.013,118.036,679699995.0
2006-09-29 20:25:00,118.063,118.063,118.029,118.04,872800014.0
2006-09-29 20:26:00,118.052,118.066,118.052,118.055,895899993.0
2006-09-29 20:27:00,118.047,118.09,118.043,118.09,1405800013.0
2006-09-29 20:28:00,118.1,118.11,118.1,118.1,1945000006.0
2006-09-29 20:29:00,118.11,118.11,118.09,118.09,1945000006.0
2006-09-29 20:30:00,118.08,118.09,118.08,118.09,1945000006.0
2006-09-29 20:31:00,118.1,118.1,118.09,118.09,1945000006.0
2006-09-29 20:32:00,118.082,118.083,118.059,118.059,1945000006.0
2006-09-29 20:33:00,118.076,118.076,118.05,118.073,818199997.0
2006-09-29 20:34:00,118.063,118.072,118.047,118.072,426300009.0
2006-09-29 20:35:00,118.075,118.087,118.061,118.086,565100000.0
2006-09-29 20:36:00,118.085,118.09,118.061,118.081,473599992.0
2006-09-29 20:37:00,118.097,118.101,118.068,118.075,421299996.0
2006-09-29 20:38:00,118.075,118.084,118.052,118.067,1050900001.0
2006-09-29 20:39:00,118.085,118.099,118.068,118.095,1004300009.0
2006-09-29 20:40:00,118.09,118.09,118.09,118.09,1058999999.0
2006-09-29 20:41:00,118.079,118.1,118.046,118.1,1058999999.0
2006-09-29 20:42:00,118.099,118.107,118.083,118.106,1318599996.0
2006-09-29 20:43:00,118.105,118.105,118.073,118.103,1571900007.0
2006-09-29 20:44:00,118.105,118.108,118.078,118.107,1655000009.0
2006-09-29 20:45:00,118.113,118.124,118.107,118.119,1455199992.0
2006-09-29 20:46:00,118.122,118.122,118.093,118.113,1453699991.0
2006-09-29 20:47:00,118.12,118.12,118.09,118.1,1217399999.0
2006-09-29 20:48:00,118.104,118.11,118.074,118.1,1217399999.0
2006-09-29 20:49:00,118.088,118.105,118.053,118.063,1165999987.0
2006-09-29 20:50:00,118.059,118.066,118.038,118.066,1649500007.0
2006-09-29 20:51:00,118.065,118.076,118.037,118.062,828600005.0
2006-09-29 20:52:00,118.07,118.075,118.052,118.054,221500000.0
2006-09-29 20:53:00,118.073,118.073,118.063,118.067,1069099999.0
2006-09-29 20:54:00,118.067,118.075,118.067,118.069,610399998.0
2006-09-29 20:55:00,118.06,118.07,118.06,118.07,615299998.0
2006-09-29 20:56:00,118.055,118.061,118.028,118.052,615299998.0
2006-09-29 20:57:00,118.042,118.045,118.015,118.042,1440900000.0
2006-09-29 20:58:00,118.07,118.07,118.06,118.07,1923799997.0
2006-09-29 20:59:00,118.06,118.07,118.06,118.07,1923799997.0
2006-09-29 21:00:00,118.083,118.095,118.081,118.082,1923799997.0
2006-09-29 21:01:00,118.081,118.094,118.056,118.078,1322799995.0
2006-09-29 21:02:00,118.081,118.104,118.072,118.072,777399996.0
2006-09-29 21:03:00,118.09,118.097,118.078,118.09,1059799995.0
2006-09-29 21:04:00,118.092,118.102,118.092,118.102,480100003.0
2006-09-29 21:05:00,118.108,118.108,118.089,118.106,710000003.0
2006-09-29 21:06:00,118.099,118.099,118.077,118.081,966899996.0
2006-09-29 21:07:00,118.083,118.1,118.063,118.1,1393999999.0
2006-09-29 21:08:00,118.103,118.103,118.089,118.097,886699996.0
2006-09-29 21:09:00,118.093,118.093,118.054,118.079,368899998.0
2006-09-29 21:10:00,118.068,118.09,118.053,118.088,605100008.0
2006-09-29 21:11:00,118.072,118.081,118.058,118.072,179499997.0
2006-09-29 21:12:00,118.068,118.084,118.068,118.08,361799992.0
2006-09-29 21:13:00,118.077,118.091,118.077,118.089,864600001.0
2006-09-29 21:14:00,118.1,118.12,118.093,118.11,1544899994.0
2006-09-29 21:15:00,118.107,118.109,118.089,118.107,1749999990.0
2006-09-29 21:16:00,118.105,118.12,118.09,118.106,1024000006.0
2006-09-29 21:17:00,118.126,118.136,118.108,118.125,1866700002.0
2006-09-29 21:18:00,118.126,118.128,118.112,118.118,1048100006.0
2006-09-29 21:19:00,118.12,118.132,118.12,118.127,1093500002.0
2006-09-29 21:20:00,118.115,118.125,118.096,118.125,1344300007.0
2006-09-29 21:21:00,118.115,118.129,118.091,118.1,1112200004.0
2006-09-29 21:22:00,118.098,118.122,118.092,118.111,1565900008.0
2006-09-29 21:23:00,118.113,118.121,118.1,118.121,1006199986.0
2006-09-29 21:24:00,118.123,118.126,118.101,118.119,1834600006.0
2006-09-29 21:25:00,118.124,118.124,118.112,118.122,1538900001.0
2006-09-29 21:26:00,118.118,118.124,118.095,118.118,1142699992.0
2006-09-29 21:27:00,118.105,118.127,118.089,118.122,757299998.0
2006-09-29 21:28:00,118.119,118.122,118.102,118.12,365000007.0
2006-09-29 21:29:00,118.122,118.123,118.086,118.106,807500001.0
2006-09-29 21:30:00,118.11,118.113,118.091,118.113,1019599998.0
2006-09-29 21:31:00,118.102,118.115,118.1,118.108,215600002.0
2006-09-29 21:32:00,118.115,118.13,118.092,118.106,883300006.0
2006-09-29 21:33:00,118.107,118.112,118.105,118.105,494399997.0
2006-09-29 21:34:00,118.105,118.105,118.1,118.1,527699994.0
2006-09-29 21:35:00,118.123,118.123,118.096,118.107,365699999.0
2006-09-29 21:36:00,118.109,118.115,118.104,118.108,439000000.0
2006-09-29 21:37:00,118.108,118.112,118.104,118.105,486100005.0
2006-09-29 21:38:00,118.108,118.112,118.092,118.1,274599998.0
2006-09-29 21:39:00,118.107,118.123,118.106,118.123,380300000.0
2006-09-29 21:40:00,118.125,118.133,118.116,118.12,581100004.0
2006-09-29 21:41:00,118.117,118.125,118.11,118.12,474799997.0
2006-09-29 21:42:00,118.117,118.125,118.101,118.115,932799996.0
2006-09-29 21:43:00,118.122,118.133,118.112,118.123,307899997.0
2006-09-29 21:44:00,118.132,118.132,118.106,118.124,1753999990.0
2006-09-29 21:45:00,118.12,118.129,118.08,118.121,548999999.0
2006-09-29 21:46:00,118.119,118.132,118.092,118.125,1056200010.0
2006-09-29 21:47:00,118.117,118.117,118.095,118.102,430499996.0
2006-09-29 21:48:00,118.116,118.119,118.078,118.093,889600005.0
2006-09-29 21:49:00,118.107,118.12,118.099,118.115,543600005.0
2006-09-29 21:50:00,118.108,118.11,118.095,118.11,81400000.0
2006-09-29 21:51:00,118.117,118.124,118.116,118.124,474400001.0
2006-09-29 21:52:00,118.114,118.119,118.095,118.119,147999999.0
2006-09-29 21:53:00,118.113,118.121,118.079,118.121,435699998.0
2006-09-29 21:54:00,118.121,118.129,118.076,118.115,609900000.0
2006-09-29 21:55:00,118.117,118.117,118.102,118.117,290600004.0
2006-09-29 21:56:00,118.12,118.12,118.109,118.12,392400001.0
2006-09-29 21:57:00,118.118,118.119,118.101,118.101,298700000.0
2006-09-29 21:58:00,118.11,118.113,118.078,118.11,303899994.0
2006-09-29 21:59:00,118.095,118.118,118.079,118.085,781300000.0
2006-09-29 22:00:00,118.095,118.107,118.085,118.105,829600001.0
2006-09-29 22:01:00,118.107,118.116,118.088,118.114,1343400011.0
2006-09-29 22:02:00,118.106,118.115,118.079,118.108,822699999.0
2006-09-29 22:03:00,118.09,118.105,118.082,118.105,234599997.0
2006-09-29 22:04:00,118.107,118.107,118.094,118.1,949999999.0
2006-09-29 22:05:00,118.09,118.101,118.085,118.1,224800000.0
2006-09-29 22:06:00,118.088,118.088,118.068,118.082,119899999.0
2006-09-29 22:07:00,118.076,118.092,118.066,118.092,513199995.0
2006-09-29 22:08:00,118.092,118.102,118.086,118.092,306600002.0
2006-09-29 22:09:00,118.095,118.095,118.067,118.069,200000000.0
2006-09-29 22:10:00,118.108,118.11,118.104,118.108,105300001.0
2006-09-29 22:11:00,118.11,118.119,118.092,118.113,670299998.0
2006-09-29 22:12:00,118.108,118.121,118.094,118.12,223499998.0
2006-09-29 22:13:00,118.125,118.137,118.125,118.13,474599997.0
2006-09-29 22:14:00,118.129,118.134,118.119,118.132,397500004.0
2006-09-29 22:15:00,118.141,118.154,118.139,118.154,356599997.0
2006-09-29 22:16:00,118.157,118.168,118.153,118.155,588600000.0
2006-09-29 22:17:00,118.155,118.175,118.155,118.161,93700000.0
2006-09-29 22:18:00,118.156,118.167,118.146,118.153,529299997.0
2006-09-29 22:19:00,118.158,118.163,118.149,118.155,411800001.0
2006-09-29 22:20:00,118.148,118.157,118.137,118.157,230500003.0
2006-09-29 22:21:00,118.157,118.157,118.138,118.153,185999997.0
2006-09-29 22:22:00,118.15,118.155,118.143,118.152,263300000.0
2006-09-29 22:23:00,118.137,118.142,118.11,118.142,141600004.0
2006-09-29 22:24:00,118.162,118.169,118.151,118.151,293899998.0
2006-09-29 22:25:00,118.157,118.159,118.148,118.155,357600005.0
2006-09-29 22:26:00,118.15,118.155,118.134,118.155,207300003.0
2006-09-29 22:27:00,118.145,118.16,118.12,118.16,1168200011.0
2006-09-29 22:28:00,118.152,118.179,118.151,118.158,202699999.0
2006-09-29 22:29:00,118.156,118.156,118.146,118.151,224299995.0
2006-09-29 22:30:00,118.164,118.168,118.144,118.163,212099995.0
2006-09-29 22:31:00,118.163,118.163,118.149,118.158,231000001.0
2006-09-29 22:32:00,118.17,118.175,118.152,118.17,354099994.0
2006-09-29 22:33:00,118.169,118.181,118.164,118.164,821300006.0
2006-09-29 22:34:00,118.155,118.179,118.155,118.16,1009099999.0
2006-09-29 22:35:00,118.16,118.165,118.16,118.16,289099998.0
2006-09-29 22:36:00,118.159,118.168,118.145,118.168,869600001.0
2006-09-29 22:37:00,118.166,118.168,118.159,118.168,111000000.0
2006-09-29 22:38:00,118.178,118.179,118.151,118.156,386999997.0
2006-09-29 22:39:00,118.15,118.15,118.139,118.15,195700002.0
2006-09-29 22:40:00,118.148,118.148,118.131,118.133,697099999.0
2006-09-29 22:41:00,118.138,118.165,118.136,118.157,242000003.0
2006-09-29 22:42:00,118.156,118.156,118.143,118.143,226200004.0
2006-09-29 22:43:00,118.143,118.152,118.128,118.144,374800004.0
2006-09-29 22:44:00,118.128,118.153,118.126,118.149,265600000.0
2006-09-29 22:45:00,118.15,118.15,118.119,118.136,430099994.0
2006-09-29 22:46:00,118.142,118.147,118.135,118.135,360800000.0
2006-09-29 22:47:00,118.15,118.15,118.123,118.135,280400003.0
2006-09-29 22:48:00,118.148,118.15,118.11,118.118,407499997.0
2006-09-29 22:49:00,118.128,118.145,118.128,118.142,188999998.0
2006-09-29 22:50:00,118.127,118.137,118.119,118.126,371800001.0
2006-09-29 22:51:00,118.145,118.147,118.099,118.139,512399995.0
2006-09-29 22:52:00,118.136,118.156,118.136,118.147,170000001.0
2006-09-29 22:53:00,118.153,118.165,118.137,118.14,398600003.0
2006-09-29 22:54:00,118.132,118.147,118.127,118.145,295500003.0
2006-09-29 22:55:00,118.155,118.158,118.147,118.157,479300005.0
2006-09-29 22:56:00,118.15,118.155,118.145,118.145,357799999.0
2006-09-29 22:57:00,118.141,118.142,118.126,118.135,339800002.0
2006-09-29 22:58:00,118.137,118.151,118.13,118.143,205800000.0
2006-09-29 22:59:00,118.133,118.139,118.12,118.135,376499997.0
2006-10-01 23:00:00,118.101,118.143,118.101,118.136,322999998.0
2006-10-01 23:01:00,118.15,118.15,118.135,118.138,208899997.0
2006-10-01 23:02:00,118.138,118.149,118.124,118.137,208200002.0
2006-10-01 23:03:00,118.122,118.136,118.113,118.133,231499994.0
2006-10-01 23:04:00,118.127,118.132,118.101,118.101,152199997.0
2006-10-01 23:05:00,118.117,118.135,118.117,118.134,153900001.0
2006-10-01 23:06:00,118.145,118.145,118.115,118.119,128100001.0
2006-10-01 23:07:00,118.118,118.147,118.118,118.14,103100002.0
2006-10-01 23:08:00,118.133,118.146,118.126,118.136,247800000.0
2006-10-01 23:09:00,118.145,118.15,118.127,118.127,190099998.0
2006-10-01 23:10:00,118.138,118.146,118.117,118.117,362699992.0
2006-10-01 23:11:00,118.123,118.123,118.089,118.09,173900005.0
2006-10-01 23:12:00,118.071,118.096,118.07,118.096,337599999.0
2006-10-01 23:13:00,118.1,118.102,118.093,118.093,166599999.0
2006-10-01 23:14:00,118.09,118.098,118.082,118.082,146300001.0
2006-10-01 23:15:00,118.083,118.083,118.053,118.081,123800001.0
2006-10-01 23:16:00,118.08,118.087,118.068,118.071,195600001.0
2006-10-01 23:17:00,118.065,118.073,118.061,118.071,128600001.0
2006-10-01 23:18:00,118.067,118.068,118.049,118.05,242299996.0
2006-10-01 23:19:00,118.059,118.069,118.043,118.053,224500006.0
2006-10-01 23:20:00,118.036,118.067,118.036,118.048,196499999.0
2006-10-01 23:21:00,118.053,118.066,118.049,118.056,269900004.0
2006-10-01 23:22:00,118.038,118.053,118.024,118.036,189700000.0
2006-10-01 23:23:00,118.028,118.043,118.014,118.023,186199997.0
2006-10-01 23:24:00,118.027,118.037,118.027,118.037,159799995.0
2006-10-01 23:25:00,118.039,118.042,118.032,118.038,282400004.0
2006-10-01 23:26:00,118.033,118.062,118.033,118.057,355699997.0
2006-10-01 23:27:00,118.049,118.084,118.049,118.078,289200000.0
2006-10-01 23:28:00,118.065,118.082,118.058,118.061,329899998.0
2006-10-01 23:29:00,118.071,118.071,118.038,118.039,107999998.0
2006-10-01 23:30:00,118.053,118.064,118.039,118.047,280799997.0
2006-10-01 23:31:00,118.038,118.067,118.025,118.067,106599999.0
2006-10-01 23:32:00,118.053,118.08,118.051,118.051,210800003.0
2006-10-01 23:33:00,118.055,118.066,118.039,118.039,127400001.0
2006-10-01 23:34:00,118.059,118.069,118.047,118.069,298900001.0
2006-10-01 23:35:00,118.077,118.081,118.05,118.061,161099999.0
2006-10-01 23:36:00,118.067,118.072,118.059,118.062,224900000.0
2006-10-01 23:37:00,118.074,118.076,118.058,118.064,141299998.0
2006-10-01 23:38:00,118.075,118.077,118.061,118.061,295799995.0
2006-10-01 23:39:00,118.067,118.071,118.049,118.054,240099996.0
2006-10-01 23:40:00,118.057,118.066,118.051,118.056,315700002.0
2006-10-01 23:41:00,118.055,118.069,118.04,118.069,163399998.0
2006-10-01 23:42:00,118.055,118.068,118.05,118.068,187500005.0
2006-10-01 23:43:00,118.06,118.073,118.054,118.069,244700000.0
2006-10-01 23:44:00,118.063,118.072,118.056,118.056,267000004.0
2006-10-01 23:45:00,118.06,118.087,118.056,118.079,269200005.0
2006-10-01 23:46:00,118.08,118.094,118.072,118.075,286899995.0
2006-10-01 23:47:00,118.085,118.11,118.085,118.106,117400001.0
2006-10-01 23:48:00,118.106,118.113,118.1,118.113,199999999.0
2006-10-01 23:49:00,118.112,118.116,118.092,118.099,218200001.0
2006-10-01 23:50:00,118.092,118.102,118.092,118.099,353500001.0
2006-10-01 23:51:00,118.096,118.099,118.095,118.099,208199999.0
2006-10-01 23:52:00,118.107,118.107,118.087,118.095,165599995.0
2006-10-01 23:53:00,118.097,118.108,118.087,118.1,319400006.0
2006-10-01 23:54:00,118.112,118.12,118.066,118.068,228400001.0
2006-10-01 23:55:00,118.077,118.085,118.069,118.075,315500002.0
2006-10-01 23:56:00,118.076,118.115,118.069,118.102,219700003.0
2006-10-01 23:57:00,118.103,118.112,118.088,118.089,356500002.0
2006-10-01 23:58:00,118.098,118.1,118.078,118.092,322399992.0
2006-10-01 23:59:00,118.082,118.091,118.072,118.072,280599997.0
2006-10-02 00:00:00,118.083,118.091,118.076,118.091,292099998.0
2006-10-02 00:01:00,118.095,118.099,118.064,118.064,190300004.0
2006-10-02 00:02:00,118.088,118.094,118.085,118.094,215599999.0
2006-10-02 00:03:00,118.09,118.098,118.085,118.092,365899998.0
2006-10-02 00:04:00,118.083,118.094,118.074,118.089,280599999.0
2006-10-02 00:05:00,118.097,118.097,118.079,118.093,299799995.0
2006-10-02 00:06:00,118.085,118.091,118.076,118.089,121500001.0
2006-10-02 00:07:00,118.09,118.098,118.078,118.08,339999994.0
2006-10-02 00:08:00,118.087,118.087,118.064,118.064,259399996.0
2006-10-02 00:09:00,118.054,118.07,118.038,118.07,299500000.0
2006-10-02 00:10:00,118.077,118.077,118.052,118.063,264400002.0
2006-10-02 00:11:00,118.068,118.068,118.042,118.049,251000001.0
2006-10-02 00:12:00,118.067,118.069,118.064,118.067,151600003.0
2006-10-02 00:13:00,118.053,118.062,118.044,118.051,302400006.0
2006-10-02 00:14:00,118.065,118.068,118.036,118.036,287899997.0
2006-10-02 00:15:00,118.058,118.08,118.041,118.066,304500001.0
2006-10-02 00:16:00,118.085,118.089,118.065,118.065,242099999.0
2006-10-02 00:17:00,118.048,118.066,118.043,118.058,304000009.0
2006-10-02 00:18:00,118.057,118.057,118.028,118.049,64000000.0
2006-10-02 00:19:00,118.052,118.054,118.026,118.041,250799999.0
2006-10-02 00:20:00,118.052,118.055,118.048,118.055,357899996.0
2006-10-02 00:21:00,118.037,118.067,118.037,118.064,347200008.0
2006-10-02 00:22:00,118.064,118.076,118.047,118.076,149800000.0
2006-10-02 00:23:00,118.079,118.079,118.059,118.069,219000001.0
2006-10-02 00:24:00,118.076,118.084,118.057,118.084,244200004.0
2006-10-02 00:25:00,118.075,118.086,118.063,118.076,250499998.0
2006-10-02 00:26:00,118.083,118.083,118.074,118.083,308599996.0
2006-10-02 00:27:00,118.07,118.089,118.057,118.076,273499997.0
2006-10-02 00:28:00,118.075,118.084,118.063,118.063,137099999.0
2006-10-02 00:29:00,118.084,118.084,118.074,118.077,102800000.0
2006-10-02 00:30:00,118.082,118.091,118.064,118.073,167299998.0
2006-10-02 00:31:00,118.081,118.081,118.053,118.07,345799989.0
2006-10-02 00:32:00,118.098,118.099,118.068,118.069,241700002.0
2006-10-02 00:33:00,118.078,118.09,118.064,118.086,180600004.0
2006-10-02 00:34:00,118.08,118.083,118.069,118.083,189399999.0
2006-10-02 00:35:00,118.078,118.088,118.066,118.068,425300008.0
2006-10-02 00:36:00,118.078,118.078,118.06,118.067,285800003.0
2006-10-02 00:37:00,118.08,118.085,118.055,118.085,346700005.0
2006-10-02 00:38:00,118.095,118.095,118.077,118.084,250099995.0
2006-10-02 00:39:00,118.083,118.095,118.069,118.095,159099999.0
2006-10-02 00:40:00,118.1,118.1,118.066,118.082,377700002.0
2006-10-02 00:41:00,118.082,118.083,118.077,118.083,155800000.0
2006-10-02 00:42:00,118.093,118.093,118.078,118.084,337399997.0
2006-10-02 00:43:00,118.09,118.09,118.058,118.061,386199998.0
2006-10-02 00:44:00,118.077,118.085,118.075,118.078,219999999.0
2006-10-02 00:45:00,118.075,118.075,118.049,118.049,164199996.0
2006-10-02 00:46:00,118.073,118.078,118.069,118.078,294600005.0
2006-10-02 00:47:00,118.075,118.082,118.062,118.075,137100002.0
2006-10-02 00:48:00,118.063,118.071,118.053,118.056,205699997.0
2006-10-02 00:49:00,118.052,118.07,118.052,118.061,146199998.0
2006-10-02 00:50:00,118.075,118.075,118.046,118.07,245599997.0
2006-10-02 00:51:00,118.066,118.072,118.064,118.064,187800003.0
2006-10-02 00:52:00,118.057,118.066,118.05,118.058,337699991.0
2006-10-02 00:53:00,118.055,118.067,118.047,118.065,261500000.0
2006-10-02 00:54:00,118.071,118.071,118.054,118.056,234900003.0
2006-10-02 00:55:00,118.042,118.072,118.042,118.068,149399997.0
2006-10-02 00:56:00,118.056,118.07,118.055,118.061,219900000.0
2006-10-02 00:57:00,118.057,118.071,118.052,118.052,245599997.0
2006-10-02 00:58:00,118.062,118.068,118.062,118.068,126099998.0
2006-10-02 00:59:00,118.068,118.068,118.053,118.06,109199997.0
2006-10-02 01:00:00,118.051,118.062,118.035,118.053,184199997.0
2006-10-02 01:01:00,118.058,118.068,118.044,118.056,260499995.0
2006-10-02 01:02:00,118.045,118.074,118.035,118.07,232200004.0
2006-10-02 01:03:00,118.043,118.061,118.029,118.042,146500002.0
2006-10-02 01:04:00,118.043,118.064,118.033,118.051,357299997.0
2006-10-02 01:05:00,118.049,118.061,118.036,118.044,169699999.0
2006-10-02 01:06:00,118.058,118.059,118.026,118.032,321200004.0
2006-10-02 01:07:00,118.051,118.063,118.039,118.058,224799996.0
2006-10-02 01:08:00,118.043,118.051,118.032,118.051,93999999.0
2006-10-02 01:09:00,118.055,118.055,118.031,118.046,294000004.0
2006-10-02 01:10:00,118.058,118.06,118.033,118.048,352600004.0
2006-10-02 01:11:00,118.043,118.057,118.032,118.056,179600000.0
2006-10-02 01:12:00,118.043,118.051,118.037,118.041,385799995.0
2006-10-02 01:13:00,118.06,118.065,118.059,118.059,161699997.0
2006-10-02 01:14:00,118.04,118.051,118.028,118.041,202399998.0
2006-10-02 01:15:00,118.057,118.057,118.027,118.045,288000005.0
2006-10-02 01:16:00,118.05,118.057,118.04,118.051,179399999.0
2006-10-02 01:17:00,118.059,118.06,118.029,118.06,292800000.0
2006-10-02 01:18:00,118.068,118.07,118.041,118.041,59600000.0
2006-10-02 01:19:00,118.025,118.066,118.025,118.066,193300004.0
2006-10-02 01:20:00,118.067,118.067,118.037,118.037,272500001.0
2006-10-02 01:21:00,118.059,118.059,118.054,118.054,104900000.0
2006-10-02 01:22:00,118.06,118.066,118.038,118.038,314099995.0
2006-10-02 01:23:00,118.062,118.065,118.05,118.065,189399999.0
2006-10-02 01:24:00,118.053,118.056,118.039,118.039,280499999.0
2006-10-02 01:25:00,118.058,118.065,118.052,118.065,196099999.0
2006-10-02 01:26:00,118.068,118.069,118.042,118.047,216500003.0
2006-10-02 01:27:00,118.04,118.06,118.04,118.06,126500003.0
2006-10-02 01:28:00,118.049,118.049,118.031,118.048,254499997.0
2006-10-02 01:29:00,118.041,118.049,118.035,118.042,153100000.0
2006-10-02 01:30:00,118.047,118.053,118.022,118.022,96299999.0
2006-10-02 01:31:00,118.044,118.053,118.044,118.053,250700002.0
2006-10-02 01:32:00,118.037,118.048,118.025,118.042,225699995.0
2006-10-02 01:33:00,118.04,118.04,118.019,118.025,164899999.0
2006-10-02 01:34:00,118.021,118.044,118.01,118.043,384999999.0
2006-10-02 01:35:00,118.054,118.054,118.044,118.053,182600000.0
2006-10-02 01:36:00,118.023,118.053,118.023,118.049,420900002.0
2006-10-02 01:37:00,118.037,118.044,118.015,118.043,216800002.0
2006-10-02 01:38:00,118.048,118.054,118.031,118.049,177099997.0
2006-10-02 01:39:00,118.035,118.044,118.028,118.028,166299995.0
2006-10-02 01:40:00,118.011,118.019,118.005,118.019,123599999.0
2006-10-02 01:41:00,118.037,118.037,118.01,118.021,220700000.0
2006-10-02 01:42:00,118.02,118.035,118.02,118.027,370400002.0
2006-10-02 01:43:00,118.039,118.044,118.032,118.036,223299997.0
2006-10-02 01:44:00,118.03,118.042,118.029,118.042,277700002.0
2006-10-02 01:45:00,118.025,118.033,118.008,118.018,359000002.0
2006-10-02 01:46:00,118.038,118.041,118.036,118.037,141600004.0
2006-10-02 01:47:00,118.037,118.037,118.027,118.028,232599996.0
2006-10-02 01:48:00,118.035,118.037,118.021,118.021,105900001.0
2006-10-02 01:49:00,118.029,118.05,118.029,118.034,101599997.0
2006-10-02 01:50:00,118.006,118.006,117.868,117.876,179500005.0
2006-10-02 01:51:00,117.916,117.97,117.89,117.97,405700008.0
2006-10-02 01:52:00,118.0,118.025,117.987,117.987,214100005.0
2006-10-02 01:53:00,117.973,117.973,117.947,117.955,264700002.0
2006-10-02 01:54:00,117.961,117.991,117.957,117.991,252999999.0
2006-10-02 01:55:00,117.995,118.002,117.981,117.998,273299995.0
2006-10-02 01:56:00,118.008,118.05,118.008,118.05,143700001.0
2006-10-02 01:57:00,118.044,118.053,118.029,118.039,261300003.0
2006-10-02 01:58:00,118.042,118.042,118.026,118.03,207799997.0
2006-10-02 01:59:00,118.027,118.04,118.011,118.016,411899989.0
2006-10-02 02:00:00,118.018,118.04,118.014,118.04,133099999.0
2006-10-02 02:01:00,118.066,118.161,118.066,118.158,396599999.0
2006-10-02 02:02:00,118.141,118.157,118.13,118.13,261800004.0
2006-10-02 02:03:00,118.126,118.159,118.126,118.15,269899998.0
2006-10-02 02:04:00,118.152,118.163,118.15,118.15,263599996.0
2006-10-02 02:05:00,118.146,118.15,118.136,118.136,163200000.0
2006-10-02 02:06:00,118.143,118.156,118.139,118.141,326000002.0
2006-10-02 02:07:00,118.135,118.16,118.135,118.16,103000000.0
2006-10-02 02:08:00,118.168,118.17,118.158,118.158,120400003.0
2006-10-02 02:09:00,118.16,118.16,118.122,118.153,250200005.0
2006-10-02 02:10:00,118.158,118.207,118.158,118.2,217000000.0
2006-10-02 02:11:00,118.182,118.189,118.174,118.186,293299997.0
2006-10-02 02:12:00,118.195,118.202,118.186,118.202,249399998.0
2006-10-02 02:13:00,118.2,118.205,118.198,118.198,322399998.0
2006-10-02 02:14:00,118.202,118.205,118.178,118.178,245799998.0
2006-10-02 02:15:00,118.166,118.166,118.148,118.148,160399995.0
2006-10-02 02:16:00,118.136,118.139,118.113,118.116,310500000.0
2006-10-02 02:17:00,118.123,118.123,118.104,118.115,148700001.0
2006-10-02 02:18:00,118.12,118.125,118.12,118.12,260200001.0
2006-10-02 02:19:00,118.123,118.136,118.117,118.123,264799998.0
2006-10-02 02:20:00,118.129,118.136,118.106,118.108,265599999.0
2006-10-02 02:21:00,118.123,118.132,118.099,118.127,344100004.0
2006-10-02 02:22:00,118.119,118.119,118.099,118.102,226100002.0
2006-10-02 02:23:00,118.091,118.103,118.069,118.069,251199996.0
2006-10-02 02:24:00,118.072,118.111,118.072,118.111,241100000.0
2006-10-02 02:25:00,118.118,118.121,118.116,118.117,124199998.0
2006-10-02 02:26:00,118.112,118.136,118.105,118.13,320900003.0
2006-10-02 02:27:00,118.131,118.131,118.123,118.123,271700001.0
2006-10-02 02:28:00,118.132,118.146,118.131,118.135,308299994.0
2006-10-02 02:29:00,118.128,118.145,118.128,118.138,234600000.0
2006-10-02 02:30:00,118.15,118.166,118.143,118.153,343400000.0
2006-10-02 02:31:00,118.152,118.153,118.141,118.153,255099995.0
2006-10-02 02:32:00,118.148,118.148,118.117,118.14,336300000.0
2006-10-02 02:33:00,118.138,118.142,118.121,118.134,172600003.0
2006-10-02 02:34:00,118.135,118.135,118.13,118.135,242600000.0
2006-10-02 02:35:00,118.131,118.136,118.118,118.133,312599999.0
2006-10-02 02:36:00,118.138,118.142,118.136,118.137,159099999.0
2006-10-02 02:37:00,118.132,118.134,118.124,118.124,157399999.0
2006-10-02 02:38:00,118.125,118.138,118.106,118.12,180300003.0
2006-10-02 02:39:00,118.121,118.123,118.105,118.108,266400004.0
2006-10-02 02:40:00,118.115,118.132,118.112,118.132,344500003.0
2006-10-02 02:41:00,118.121,118.13,118.113,118.124,272600001.0
2006-10-02 02:42:00,118.119,118.133,118.111,118.126,234199999.0
2006-10-02 02:43:00,118.129,118.154,118.129,118.145,150100000.0
2006-10-02 02:44:00,118.168,118.168,118.129,118.141,153699997.0
2006-10-02 02:45:00,118.151,118.165,118.151,118.16,345600003.0
2006-10-02 02:46:00,118.155,118.167,118.138,118.161,231400001.0
2006-10-02 02:47:00,118.159,118.17,118.142,118.17,304099998.0
2006-10-02 02:48:00,118.18,118.18,118.149,118.15,264099998.0
2006-10-02 02:49:00,118.173,118.173,118.16,118.163,133200002.0
2006-10-02 02:50:00,118.162,118.17,118.151,118.17,233299994.0
2006-10-02 02:51:00,118.172,118.172,118.16,118.16,111400003.0
2006-10-02 02:52:00,118.158,118.158,118.128,118.135,201400006.0
2006-10-02 02:53:00,118.118,118.167,118.118,118.16,351900002.0
2006-10-02 02:54:00,118.145,118.158,118.145,118.154,260099999.0
2006-10-02 02:55:00,118.16,118.171,118.16,118.171,232800003.0
2006-10-02 02:56:00,118.182,118.188,118.17,118.181,181800001.0
2006-10-02 02:57:00,118.18,118.195,118.172,118.19,302199998.0
2006-10-02 02:58:00,118.202,118.202,118.191,118.191,223300004.0
2006-10-02 02:59:00,118.195,118.201,118.195,118.198,229399999.0
2006-10-02 03:00:00,118.202,118.21,118.197,118.199,172999997.0
2006-10-02 03:01:00,118.205,118.215,118.19,118.19,240999999.0
2006-10-02 03:02:00,118.189,118.196,118.175,118.192,145900001.0
2006-10-02 03:03:00,118.193,118.193,118.165,118.174,161400005.0
2006-10-02 03:04:00,118.166,118.192,118.162,118.186,255000004.0
2006-10-02 03:05:00,118.183,118.189,118.175,118.18,302700004.0
2006-10-02 03:06:00,118.182,118.204,118.18,118.198,188100001.0
2006-10-02 03:07:00,118.187,118.188,118.175,118.185,303900001.0
2006-10-02 03:08:00,118.191,118.201,118.176,118.193,230499997.0
2006-10-02 03:09:00,118.191,118.193,118.18,118.193,96599999.0
2006-10-02 03:10:00,118.17,118.197,118.169,118.197,199399998.0
2006-10-02 03:11:00,118.185,118.19,118.169,118.169,300300002.0
2006-10-02 03:12:00,118.167,118.176,118.164,118.176,232599996.0
2006-10-02 03:13:00,118.183,118.183,118.161,118.17,395600003.0
2006-10-02 03:14:00,118.167,118.179,118.167,118.173,185300004.0
2006-10-02 03:15:00,118.172,118.186,118.169,118.178,159500004.0
2006-10-02 03:16:00,118.167,118.185,118.158,118.185,294299995.0
2006-10-02 03:17:00,118.177,118.191,118.174,118.191,434600009.0
2006-10-02 03:18:00,118.195,118.195,118.188,118.188,197299995.0
2006-10-02 03:19:00,118.207,118.233,118.207,118.216,281700000.0
2006-10-02 03:20:00,118.22,118.22,118.203,118.203,311199994.0
2006-10-02 03:21:00,118.213,118.213,118.207,118.211,55999999.0
2006-10-02 03:22:00,118.217,118.22,118.202,118.214,216700003.0
2006-10-02 03:23:00,118.208,118.234,118.204,118.234,318399993.0
2006-10-02 03:24:00,118.244,118.244,118.232,118.235,372799995.0
2006-10-02 03:25:00,118.26,118.317,118.26,118.293,293700000.0
2006-10-02 03:26:00,118.3,118.301,118.292,118.292,199399997.0
2006-10-02 03:27:00,118.295,118.301,118.289,118.301,192699995.0
2006-10-02 03:28:00,118.309,118.319,118.309,118.316,186400001.0
2006-10-02 03:29:00,118.31,118.31,118.287,118.29,157200002.0
2006-10-02 03:30:00,118.286,118.309,118.286,118.309,188499996.0
2006-10-02 03:31:00,118.318,118.326,118.317,118.32,110099998.0
2006-10-02 03:32:00,118.323,118.348,118.323,118.346,321799992.0
2006-10-02 03:33:00,118.351,118.365,118.351,118.353,288300002.0
2006-10-02 03:34:00,118.359,118.37,118.359,118.361,310900007.0
2006-10-02 03:35:00,118.354,118.368,118.354,118.367,201899996.0
2006-10-02 03:36:00,118.358,118.381,118.357,118.381,125800001.0
2006-10-02 03:37:00,118.367,118.368,118.345,118.345,98100000.0
2006-10-02 03:38:00,118.349,118.353,118.342,118.342,156900004.0
2006-10-02 03:39:00,118.34,118.367,118.333,118.366,248600000.0
2006-10-02 03:40:00,118.362,118.362,118.343,118.354,229399998.0
2006-10-02 03:41:00,118.349,118.353,118.342,118.345,107300001.0
2006-10-02 03:42:00,118.345,118.352,118.335,118.351,128199996.0
2006-10-02 03:43:00,118.338,118.35,118.32,118.348,214900000.0
2006-10-02 03:44:00,118.358,118.365,118.333,118.35,219600002.0
2006-10-02 03:45:00,118.35,118.355,118.336,118.35,244799996.0
2006-10-02 03:46:00,118.353,118.371,118.353,118.36,194199999.0
2006-10-02 03:47:00,118.351,118.365,118.344,118.353,379300004.0
2006-10-02 03:48:00,118.359,118.363,118.323,118.348,179599999.0
2006-10-02 03:49:00,118.367,118.367,118.337,118.35,177400000.0
2006-10-02 03:50:00,118.36,118.36,118.351,118.36,175099999.0
2006-10-02 03:51:00,118.356,118.356,118.339,118.353,259000005.0
2006-10-02 03:52:00,118.357,118.372,118.353,118.372,187900000.0
2006-10-02 03:53:00,118.356,118.363,118.35,118.352,169399995.0
2006-10-02 03:54:00,118.345,118.36,118.345,118.36,180000004.0
2006-10-02 03:55:00,118.343,118.349,118.327,118.327,108300003.0
2006-10-02 03:56:00,118.324,118.339,118.323,118.323,276899998.0
2006-10-02 03:57:00,118.322,118.331,118.322,118.331,206899994.0
2006-10-02 03:58:00,118.333,118.345,118.328,118.341,289400002.0
2006-10-02 03:59:00,118.32,118.349,118.32,118.327,274500004.0
2006-10-02 04:00:00,118.33,118.34,118.325,118.335,362299997.0
2006-10-02 04:01:00,118.329,118.333,118.324,118.326,190900001.0
2006-10-02 04:02:00,118.312,118.32,118.307,118.32,119899999.0
2006-10-02 04:03:00,118.31,118.313,118.285,118.313,280699998.0
2006-10-02 04:04:00,118.308,118.311,118.294,118.307,228100001.0
2006-10-02 04:05:00,118.311,118.311,118.291,118.298,296299998.0
2006-10-02 04:06:00,118.307,118.311,118.294,118.305,326600001.0
2006-10-02 04:07:00,118.301,118.301,118.29,118.29,381799999.0
2006-10-02 04:08:00,118.293,118.312,118.291,118.312,364400000.0
2006-10-02 04:09:00,118.312,118.317,118.309,118.309,141200002.0
2006-10-02 04:10:00,118.303,118.304,118.274,118.282,177100002.0
2006-10-02 04:11:00,118.297,118.297,118.291,118.292,140099999.0
2006-10-02 04:12:00,118.285,118.285,118.259,118.267,290800002.0
2006-10-02 04:13:00,118.263,118.272,118.26,118.267,230600002.0
2006-10-02 04:14:00,118.268,118.27,118.248,118.253,221900000.0
2006-10-02 04:15:00,118.25,118.25,118.227,118.235,242300003.0
2006-10-02 04:16:00,118.22,118.228,118.21,118.226,230300000.0
2006-10-02 04:17:00,118.21,118.226,118.203,118.226,362100003.0
2006-10-02 04:18:00,118.213,118.222,118.208,118.222,280599998.0
2006-10-02 04:19:00,118.22,118.225,118.207,118.213,96299998.0
2006-10-02 04:20:00,118.228,118.229,118.194,118.217,371799999.0
2006-10-02 04:21:00,118.227,118.227,118.208,118.215,171000006.0
2006-10-02 04:22:00,118.22,118.22,118.199,118.215,283500003.0
2006-10-02 04:23:00,118.223,118.224,118.188,118.21,162799998.0
2006-10-02 04:24:00,118.201,118.219,118.197,118.21,55299999.0
2006-10-02 04:25:00,118.205,118.211,118.186,118.211,256599998.0
2006-10-02 04:26:00,118.202,118.207,118.196,118.204,245400000.0
2006-10-02 04:27:00,118.195,118.214,118.193,118.2,273500000.0
2006-10-02 04:28:00,118.218,118.225,118.205,118.206,75700002.0
2006-10-02 04:29:00,118.2,118.216,118.182,118.213,233899998.0
2006-10-02 04:30:00,118.212,118.221,118.173,118.193,215300003.0
2006-10-02 04:31:00,118.197,118.216,118.195,118.209,187300000.0
2006-10-02 04:32:00,118.206,118.216,118.199,118.203,275899996.0
2006-10-02 04:33:00,118.205,118.215,118.19,118.202,167400002.0
2006-10-02 04:34:00,118.202,118.217,118.202,118.214,129000000.0
2006-10-02 04:35:00,118.206,118.216,118.197,118.207,343900001.0
2006-10-02 04:36:00,118.187,118.211,118.175,118.211,134200002.0
2006-10-02 04:37:00,118.208,118.216,118.202,118.216,198400004.0
2006-10-02 04:38:00,118.215,118.226,118.199,118.226,224100001.0
2006-10-02 04:39:00,118.225,118.232,118.208,118.222,181100002.0
2006-10-02 04:40:00,118.223,118.229,118.196,118.213,262500003.0
2006-10-02 04:41:00,118.22,118.233,118.206,118.233,164399997.0
2006-10-02 04:42:00,118.239,118.248,118.231,118.231,312799994.0
2006-10-02 04:43:00,118.233,118.234,118.217,118.22,292099999.0
2006-10-02 04:44:00,118.22,118.231,118.207,118.221,120300001.0
2006-10-02 04:45:00,118.228,118.228,118.197,118.222,219199998.0
2006-10-02 04:46:00,118.23,118.233,118.199,118.215,281199997.0
2006-10-02 04:47:00,118.218,118.227,118.204,118.226,291099994.0
2006-10-02 04:48:00,118.228,118.229,118.197,118.21,237599997.0
2006-10-02 04:49:00,118.218,118.222,118.202,118.218,187800001.0
2006-10-02 04:50:00,118.22,118.226,118.206,118.222,385100002.0
2006-10-02 04:51:00,118.23,118.236,118.206,118.228,297999996.0
2006-10-02 04:52:00,118.217,118.235,118.206,118.22,507800001.0
2006-10-02 04:53:00,118.226,118.228,118.2,118.2,154100003.0
2006-10-02 04:54:00,118.228,118.233,118.224,118.227,429800004.0
2006-10-02 04:55:00,118.22,118.235,118.215,118.231,438300001.0
2006-10-02 04:56:00,118.215,118.223,118.215,118.217,201000004.0
2006-10-02 04:57:00,118.207,118.228,118.207,118.226,154800000.0
2006-10-02 04:58:00,118.227,118.227,118.205,118.224,385800000.0
2006-10-02 04:59:00,118.22,118.223,118.21,118.223,187800001.0
2006-10-02 05:00:00,118.212,118.225,118.206,118.225,219099998.0
2006-10-02 05:01:00,118.233,118.24,118.206,118.23,262200004.0
2006-10-02 05:02:00,118.23,118.231,118.204,118.227,265300000.0
2006-10-02 05:03:00,118.23,118.238,118.192,118.221,245599995.0
2006-10-02 05:04:00,118.238,118.238,118.2,118.226,294199999.0
2006-10-02 05:05:00,118.231,118.235,118.228,118.23,327199998.0
2006-10-02 05:06:00,118.227,118.227,118.199,118.203,164500000.0
2006-10-02 05:07:00,118.222,118.226,118.208,118.218,95100000.0
2006-10-02 05:08:00,118.231,118.231,118.22,118.221,186299998.0
2006-10-02 05:09:00,118.223,118.231,118.208,118.223,281200003.0
2006-10-02 05:10:00,118.232,118.233,118.21,118.233,199100001.0
2006-10-02 05:11:00,118.236,118.236,118.197,118.202,204800001.0
2006-10-02 05:12:00,118.227,118.241,118.212,118.241,375200001.0
2006-10-02 05:13:00,118.238,118.243,118.224,118.243,197199996.0
2006-10-02 05:14:00,118.229,118.251,118.229,118.251,39000000.0
2006-10-02 05:15:00,118.236,118.236,118.219,118.231,201199998.0
2006-10-02 05:16:00,118.243,118.253,118.232,118.246,365199994.0
2006-10-02 05:17:00,118.26,118.27,118.243,118.27,181499997.0
2006-10-02 05:18:00,118.253,118.259,118.24,118.259,207199999.0
2006-10-02 05:19:00,118.254,118.26,118.238,118.238,313199998.0
2006-10-02 05:20:00,118.25,118.25,118.231,118.24,233600002.0
2006-10-02 05:21:00,118.236,118.254,118.226,118.246,385899999.0
2006-10-02 05:22:00,118.239,118.256,118.239,118.251,234799995.0
2006-10-02 05:23:00,118.235,118.253,118.228,118.253,309400000.0
2006-10-02 05:24:00,118.26,118.26,118.237,118.248,244600004.0
2006-10-02 05:25:00,118.217,118.256,118.217,118.249,197899999.0
2006-10-02 05:26:00,118.242,118.256,118.229,118.235,402899991.0
2006-10-02 05:27:00,118.235,118.251,118.224,118.249,254199999.0
2006-10-02 05:28:00,118.253,118.259,118.233,118.241,217599999.0
2006-10-02 05:29:00,118.257,118.258,118.243,118.253,155600001.0
2006-10-02 05:30:00,118.253,118.26,118.244,118.26,179100000.0
2006-10-02 05:31:00,118.257,118.26,118.25,118.25,243899994.0
2006-10-02 05:32:00,118.252,118.265,118.247,118.263,320399994.0
2006-10-02 05:33:00,118.259,118.259,118.231,118.243,378999998.0
2006-10-02 05:34:00,118.248,118.257,118.238,118.257,442800002.0
2006-10-02 05:35:00,118.264,118.264,118.249,118.251,430200002.0
2006-10-02 05:36:00,118.257,118.259,118.23,118.238,254299999.0
2006-10-02 05:37:00,118.243,118.249,118.226,118.24,245699996.0
2006-10-02 05:38:00,118.247,118.253,118.239,118.253,381700000.0
2006-10-02 05:39:00,118.247,118.253,118.24,118.246,225900000.0
2006-10-02 05:40:00,118.25,118.252,118.236,118.24,219999996.0
2006-10-02 05:41:00,118.248,118.248,118.224,118.239,285799998.0
2006-10-02 05:42:00,118.252,118.252,118.238,118.238,137900001.0
2006-10-02 05:43:00,118.258,118.26,118.238,118.244,372500004.0
2006-10-02 05:44:00,118.253,118.256,118.245,118.245,119699997.0
2006-10-02 05:45:00,118.25,118.255,118.224,118.239,206300004.0
2006-10-02 05:46:00,118.243,118.252,118.234,118.247,346900005.0
2006-10-02 05:47:00,118.239,118.258,118.222,118.258,272800008.0
2006-10-02 05:48:00,118.258,118.258,118.238,118.252,232999994.0
2006-10-02 05:49:00,118.258,118.262,118.245,118.247,191400004.0
2006-10-02 05:50:00,118.253,118.258,118.249,118.255,259600001.0
2006-10-02 05:51:00,118.257,118.262,118.257,118.258,250899997.0
2006-10-02 05:52:00,118.253,118.256,118.243,118.243,151599998.0
2006-10-02 05:53:00,118.225,118.246,118.225,118.234,311600002.0
2006-10-02 05:54:00,118.239,118.259,118.239,118.248,216200003.0
2006-10-02 05:55:00,118.236,118.256,118.229,118.247,188900001.0
2006-10-02 05:56:00,118.257,118.257,118.221,118.244,234200002.0
2006-10-02 05:57:00,118.248,118.248,118.241,118.241,159100001.0
2006-10-02 05:58:00,118.248,118.252,118.232,118.237,262799998.0
2006-10-02 05:59:00,118.245,118.255,118.244,118.254,163900000.0
2006-10-02 06:00:00,118.252,118.262,118.241,118.251,189799996.0
2006-10-02 06:01:00,118.258,118.259,118.23,118.246,209400003.0
2006-10-02 06:02:00,118.24,118.245,118.23,118.243,160600004.0
2006-10-02 06:03:00,118.241,118.252,118.241,118.252,168200004.0
2006-10-02 06:04:00,118.25,118.251,118.239,118.239,192600001.0
2006-10-02 06:05:00,118.244,118.25,118.24,118.245,181900000.0
2006-10-02 06:06:00,118.252,118.262,118.246,118.248,262500000.0
2006-10-02 06:07:00,118.252,118.261,118.238,118.238,345500008.0
2006-10-02 06:08:00,118.25,118.255,118.238,118.255,245500002.0
2006-10-02 06:09:00,118.252,118.253,118.249,118.253,149300002.0
2006-10-02 06:10:00,118.245,118.254,118.23,118.23,214199997.0
2006-10-02 06:11:00,118.23,118.242,118.23,118.236,272799996.0
2006-10-02 06:12:00,118.233,118.256,118.219,118.255,226899998.0
2006-10-02 06:13:00,118.254,118.254,118.225,118.234,188300005.0
2006-10-02 06:14:00,118.228,118.254,118.223,118.242,226199995.0
2006-10-02 06:15:00,118.244,118.255,118.235,118.252,194700000.0
2006-10-02 06:16:00,118.257,118.257,118.239,118.244,198700003.0
2006-10-02 06:17:00,118.242,118.258,118.24,118.256,214999999.0
2006-10-02 06:18:00,118.246,118.246,118.24,118.245,262099994.0
2006-10-02 06:19:00,118.258,118.26,118.247,118.247,100699997.0
2006-10-02 06:20:00,118.25,118.259,118.225,118.241,229599999.0
2006-10-02 06:21:00,118.248,118.255,118.23,118.247,258000000.0
2006-10-02 06:22:00,118.25,118.256,118.24,118.251,281399992.0
2006-10-02 06:23:00,118.255,118.257,118.229,118.234,283800003.0
2006-10-02 06:24:00,118.246,118.246,118.232,118.235,359499993.0
2006-10-02 06:25:00,118.233,118.257,118.232,118.246,266300003.0
2006-10-02 06:26:00,118.247,118.249,118.239,118.243,344800007.0
2006-10-02 06:27:00,118.242,118.257,118.234,118.257,180400003.0
2006-10-02 06:28:00,118.25,118.251,118.245,118.245,107900002.0
2006-10-02 06:29:00,118.243,118.244,118.227,118.244,172499999.0
2006-10-02 06:30:00,118.241,118.252,118.241,118.252,235900004.0
2006-10-02 06:31:00,118.243,118.258,118.243,118.251,69600001.0
2006-10-02 06:32:00,118.257,118.26,118.236,118.254,217700000.0
2006-10-02 06:33:00,118.25,118.25,118.232,118.232,123800001.0
2006-10-02 06:34:00,118.243,118.256,118.229,118.241,355299997.0
2006-10-02 06:35:00,118.251,118.26,118.248,118.25,203699998.0
2006-10-02 06:36:00,118.253,118.259,118.228,118.23,304900003.0
2006-10-02 06:37:00,118.233,118.24,118.216,118.218,269800002.0
2006-10-02 06:38:00,118.215,118.225,118.2,118.219,158999999.0
2006-10-02 06:39:00,118.215,118.224,118.203,118.218,311200002.0
2006-10-02 06:40:00,118.213,118.222,118.19,118.222,158300004.0
2006-10-02 06:41:00,118.218,118.225,118.205,118.225,126899999.0
2006-10-02 06:42:00,118.213,118.231,118.203,118.227,254999993.0
2006-10-02 06:43:00,118.21,118.231,118.197,118.224,197100001.0
2006-10-02 06:44:00,118.223,118.235,118.205,118.217,305200005.0
2006-10-02 06:45:00,118.214,118.24,118.214,118.228,290599994.0
2006-10-02 06:46:00,118.218,118.238,118.204,118.238,187199999.0
2006-10-02 06:47:00,118.227,118.23,118.211,118.218,242699998.0
2006-10-02 06:48:00,118.232,118.241,118.22,118.234,321100002.0
2006-10-02 06:49:00,118.228,118.242,118.213,118.242,307300001.0
2006-10-02 06:50:00,118.222,118.244,118.215,118.239,213399999.0
2006-10-02 06:51:00,118.229,118.235,118.218,118.218,175599995.0
2006-10-02 06:52:00,118.223,118.239,118.21,118.226,368699998.0
2006-10-02 06:53:00,118.232,118.24,118.216,118.226,216799997.0
2006-10-02 06:54:00,118.233,118.239,118.23,118.237,201000002.0
2006-10-02 06:55:00,118.225,118.236,118.22,118.232,357900001.0
2006-10-02 06:56:00,118.238,118.243,118.234,118.239,233900002.0
2006-10-02 06:57:00,118.245,118.245,118.237,118.242,118599998.0
2006-10-02 06:58:00,118.244,118.251,118.225,118.225,209299995.0
2006-10-02 06:59:00,118.235,118.235,118.211,118.232,265500002.0
2006-10-02 07:00:00,118.238,118.245,118.238,118.245,131299999.0
2006-10-02 07:01:00,118.235,118.247,118.227,118.245,220100004.0
2006-10-02 07:02:00,118.25,118.25,118.223,118.235,351900003.0
2006-10-02 07:03:00,118.25,118.255,118.226,118.233,337199996.0
2006-10-02 07:04:00,118.241,118.249,118.238,118.24,357699999.0
2006-10-02 07:05:00,118.253,118.259,118.23,118.243,217200003.0
2006-10-02 07:06:00,118.233,118.245,118.221,118.235,262399996.0
2006-10-02 07:07:00,118.248,118.248,118.24,118.245,260599998.0
2006-10-02 07:08:00,118.24,118.259,118.24,118.244,238700001.0
2006-10-02 07:09:00,118.24,118.257,118.24,118.251,254799999.0
2006-10-02 07:10:00,118.234,118.251,118.229,118.231,187000000.0
2006-10-02 07:11:00,118.212,118.243,118.206,118.242,177000001.0
2006-10-02 07:12:00,118.24,118.24,118.228,118.238,105899999.0
2006-10-02 07:13:00,118.235,118.235,118.201,118.22,323199995.0
2006-10-02 07:14:00,118.23,118.234,118.211,118.214,220800004.0
2006-10-02 07:15:00,118.222,118.23,118.216,118.23,194900002.0
2006-10-02 07:16:00,118.248,118.248,118.23,118.235,326699992.0
2006-10-02 07:17:00,118.232,118.241,118.223,118.235,182300000.0
2006-10-02 07:18:00,118.24,118.248,118.229,118.241,160100003.0
2006-10-02 07:19:00,118.22,118.25,118.22,118.246,150899997.0
2006-10-02 07:20:00,118.238,118.246,118.226,118.238,196399998.0
2006-10-02 07:21:00,118.238,118.247,118.207,118.23,361899997.0
2006-10-02 07:22:00,118.237,118.239,118.222,118.237,320399999.0
2006-10-02 07:23:00,118.243,118.266,118.243,118.266,204699996.0
2006-10-02 07:24:00,118.263,118.263,118.238,118.248,326499999.0
2006-10-02 07:25:00,118.253,118.261,118.231,118.25,238999996.0
2006-10-02 07:26:00,118.255,118.258,118.237,118.251,183299998.0
2006-10-02 07:27:00,118.255,118.282,118.255,118.275,307799997.0
2006-10-02 07:28:00,118.278,118.278,118.261,118.274,256300002.0
2006-10-02 07:29:00,118.278,118.279,118.252,118.273,258500002.0
2006-10-02 07:30:00,118.27,118.285,118.263,118.278,333500002.0
2006-10-02 07:31:00,118.287,118.287,118.26,118.272,331000006.0
2006-10-02 07:32:00,118.27,118.283,118.256,118.279,487500001.0
2006-10-02 07:33:00,118.28,118.28,118.268,118.27,123199996.0
2006-10-02 07:34:00,118.269,118.279,118.251,118.273,367899998.0
2006-10-02 07:35:00,118.262,118.273,118.259,118.273,99599996.0
2006-10-02 07:36:00,118.278,118.296,118.264,118.296,213200003.0
2006-10-02 07:37:00,118.28,118.293,118.266,118.293,92400002.0
2006-10-02 07:38:00,118.288,118.3,118.28,118.3,159900003.0
2006-10-02 07:39:00,118.292,118.305,118.287,118.301,179800000.0
2006-10-02 07:40:00,118.303,118.306,118.297,118.298,370499992.0
2006-10-02 07:41:00,118.298,118.31,118.29,118.31,204399998.0
2006-10-02 07:42:00,118.314,118.322,118.314,118.322,68000000.0
2006-10-02 07:43:00,118.332,118.334,118.324,118.334,176999996.0
2006-10-02 07:44:00,118.322,118.343,118.314,118.342,369100008.0
2006-10-02 07:45:00,118.323,118.358,118.313,118.358,130799996.0
2006-10-02 07:46:00,118.366,118.366,118.357,118.358,238799999.0
2006-10-02 07:47:00,118.35,118.361,118.339,118.344,179700000.0
2006-10-02 07:48:00,118.345,118.359,118.334,118.348,253899998.0
2006-10-02 07:49:00,118.336,118.355,118.331,118.355,206300004.0
2006-10-02 07:50:00,118.362,118.368,118.355,118.357,224999997.0
2006-10-02 07:51:00,118.35,118.35,118.319,118.34,199299999.0
2006-10-02 07:52:00,118.343,118.357,118.335,118.357,260399999.0
2006-10-02 07:53:00,118.345,118.353,118.327,118.343,183599998.0
2006-10-02 07:54:00,118.335,118.353,118.324,118.345,315799999.0
2006-10-02 07:55:00,118.347,118.347,118.307,118.325,293100000.0
2006-10-02 07:56:00,118.334,118.334,118.319,118.319,152400003.0
2006-10-02 07:57:00,118.324,118.324,118.29,118.316,309800003.0
2006-10-02 07:58:00,118.316,118.316,118.307,118.314,207699994.0
2006-10-02 07:59:00,118.305,118.305,118.288,118.296,103600002.0
2006-10-02 08:00:00,118.3,118.329,118.297,118.32,458000001.0
2006-10-02 08:01:00,118.315,118.324,118.298,118.319,274700008.0
2006-10-02 08:02:00,118.318,118.329,118.291,118.313,252999999.0
2006-10-02 08:03:00,118.32,118.324,118.32,118.32,217300003.0
2006-10-02 08:04:00,118.31,118.316,118.294,118.315,359199993.0
2006-10-02 08:05:00,118.304,118.311,118.29,118.3,288200001.0
2006-10-02 08:06:00,118.306,118.315,118.302,118.302,211700005.0
2006-10-02 08:07:00,118.296,118.296,118.277,118.281,204900002.0
2006-10-02 08:08:00,118.268,118.268,118.228,118.235,178799995.0
2006-10-02 08:09:00,118.251,118.251,118.233,118.244,153400000.0
2006-10-02 08:10:00,118.237,118.247,118.233,118.247,229700000.0
2006-10-02 08:11:00,118.252,118.254,118.231,118.234,241500000.0
2006-10-02 08:12:00,118.242,118.26,118.242,118.245,388900004.0
2006-10-02 08:13:00,118.25,118.259,118.229,118.25,112599999.0
2006-10-02 08:14:00,118.252,118.257,118.235,118.235,148100003.0
2006-10-02 08:15:00,118.236,118.247,118.233,118.247,287099999.0
2006-10-02 08:16:00,118.255,118.261,118.25,118.251,306000005.0
2006-10-02 08:17:00,118.248,118.256,118.248,118.249,287799996.0
2006-10-02 08:18:00,118.259,118.27,118.258,118.265,372699998.0
2006-10-02 08:19:00,118.271,118.304,118.271,118.304,297499996.0
2006-10-02 08:20:00,118.298,118.313,118.294,118.311,282899991.0
2006-10-02 08:21:00,118.303,118.318,118.291,118.317,229500000.0
2006-10-02 08:22:00,118.302,118.306,118.29,118.295,270300004.0
2006-10-02 08:23:00,118.295,118.305,118.275,118.286,275099998.0
2006-10-02 08:24:00,118.289,118.289,118.259,118.277,150600001.0
2006-10-02 08:25:00,118.28,118.28,118.26,118.262,279700001.0
2006-10-02 08:26:00,118.264,118.272,118.254,118.264,201999997.0
2006-10-02 08:27:00,118.263,118.28,118.248,118.28,293200000.0
2006-10-02 08:28:00,118.269,118.277,118.263,118.277,229300000.0
2006-10-02 08:29:00,118.26,118.272,118.257,118.269,281300000.0
2006-10-02 08:30:00,118.26,118.266,118.242,118.242,339099999.0
2006-10-02 08:31:00,118.278,118.283,118.277,118.28,305900004.0
2006-10-02 08:32:00,118.272,118.278,118.27,118.278,215200003.0
2006-10-02 08:33:00,118.271,118.272,118.255,118.26,226699996.0
2006-10-02 08:34:00,118.263,118.263,118.247,118.247,323399997.0
2006-10-02 08:35:00,118.235,118.249,118.208,118.247,154799998.0
2006-10-02 08:36:00,118.235,118.253,118.214,118.253,231399999.0
2006-10-02 08:37:00,118.267,118.272,118.262,118.269,97800000.0
2006-10-02 08:38:00,118.26,118.267,118.255,118.256,298799998.0
2006-10-02 08:39:00,118.258,118.263,118.22,118.241,217700005.0
2006-10-02 08:40:00,118.258,118.258,118.214,118.232,287500001.0
2006-10-02 08:41:00,118.261,118.261,118.209,118.226,308000002.0
2006-10-02 08:42:00,118.236,118.248,118.231,118.245,269200000.0
2006-10-02 08:43:00,118.236,118.256,118.225,118.256,258699995.0
2006-10-02 08:44:00,118.241,118.251,118.241,118.242,282199999.0
2006-10-02 08:45:00,118.228,118.255,118.219,118.238,226799997.0
2006-10-02 08:46:00,118.232,118.232,118.224,118.224,51200000.0
2006-10-02 08:47:00,118.219,118.228,118.211,118.211,397300004.0
2006-10-02 08:48:00,118.197,118.197,118.186,118.195,193800002.0
2006-10-02 08:49:00,118.187,118.209,118.177,118.203,304800001.0
2006-10-02 08:50:00,118.207,118.211,118.201,118.208,142600000.0
2006-10-02 08:51:00,118.2,118.221,118.191,118.221,122299999.0
2006-10-02 08:52:00,118.24,118.245,118.221,118.237,242800005.0
2006-10-02 08:53:00,118.223,118.242,118.217,118.23,206700004.0
2006-10-02 08:54:00,118.228,118.231,118.212,118.224,240599995.0
2006-10-02 08:55:00,118.213,118.228,118.213,118.219,204299999.0
2006-10-02 08:56:00,118.229,118.241,118.229,118.236,251800002.0
2006-10-02 08:57:00,118.238,118.256,118.238,118.251,96299997.0
2006-10-02 08:58:00,118.255,118.266,118.252,118.26,369099998.0
2006-10-02 08:59:00,118.266,118.266,118.242,118.247,120099998.0
2006-10-02 09:00:00,118.258,118.258,118.195,118.195,353599998.0
2006-10-02 09:01:00,118.203,118.207,118.188,118.195,221500004.0
2006-10-02 09:02:00,118.209,118.209,118.198,118.206,248399999.0
2006-10-02 09:03:00,118.205,118.219,118.203,118.219,159100000.0
2006-10-02 09:04:00,118.239,118.241,118.219,118.219,52700000.0
2006-10-02 09:05:00,118.224,118.249,118.209,118.249,81800001.0
2006-10-02 09:06:00,118.258,118.313,118.258,118.307,164200001.0
2006-10-02 09:07:00,118.312,118.314,118.307,118.309,264699999.0
2006-10-02 09:08:00,118.31,118.31,118.298,118.298,264499999.0
2006-10-02 09:09:00,118.293,118.293,118.28,118.287,329299994.0
2006-10-02 09:10:00,118.281,118.289,118.281,118.286,342499999.0
2006-10-02 09:11:00,118.297,118.311,118.287,118.291,199300003.0
2006-10-02 09:12:00,118.285,118.296,118.285,118.292,194000004.0
2006-10-02 09:13:00,118.302,118.307,118.268,118.276,228100000.0
2006-10-02 09:14:00,118.283,118.283,118.275,118.277,148300003.0
2006-10-02 09:15:00,118.275,118.283,118.267,118.269,298600007.0
2006-10-02 09:16:00,118.245,118.28,118.23,118.263,302999996.0
2006-10-02 09:17:00,118.271,118.276,118.248,118.259,220400002.0
2006-10-02 09:18:00,118.266,118.271,118.253,118.253,236600005.0
2006-10-02 09:19:00,118.235,118.235,118.213,118.213,195600002.0
2006-10-02 09:20:00,118.208,118.22,118.194,118.211,282400004.0
2006-10-02 09:21:00,118.208,118.232,118.196,118.215,294399998.0
2006-10-02 09:22:00,118.223,118.238,118.223,118.235,149900001.0
2006-10-02 09:23:00,118.238,118.24,118.212,118.222,306300004.0
2006-10-02 09:24:00,118.217,118.253,118.217,118.246,278699998.0
2006-10-02 09:25:00,118.256,118.261,118.251,118.257,232399995.0
2006-10-02 09:26:00,118.258,118.274,118.255,118.273,154000003.0
2006-10-02 09:27:00,118.271,118.283,118.255,118.28,270200005.0
2006-10-02 09:28:00,118.282,118.291,118.282,118.287,179899998.0
2006-10-02 09:29:00,118.275,118.278,118.27,118.278,102699998.0
2006-10-02 09:30:00,118.279,118.279,118.262,118.267,316799999.0
2006-10-02 09:31:00,118.27,118.276,118.263,118.267,379300006.0
2006-10-02 09:32:00,118.263,118.284,118.247,118.274,216000000.0
2006-10-02 09:33:00,118.27,118.281,118.27,118.272,259899997.0
2006-10-02 09:34:00,118.262,118.268,118.254,118.266,317600011.0
2006-10-02 09:35:00,118.3,118.3,118.262,118.273,164700001.0
2006-10-02 09:36:00,118.28,118.28,118.264,118.27,239599999.0
2006-10-02 09:37:00,118.273,118.286,118.265,118.279,186399999.0
2006-10-02 09:38:00,118.271,118.307,118.251,118.307,256100002.0
2006-10-02 09:39:00,118.315,118.321,118.308,118.308,215899997.0
2006-10-02 09:40:00,118.32,118.324,118.284,118.299,255299997.0
2006-10-02 09:41:00,118.304,118.323,118.304,118.323,134000000.0
2006-10-02 09:42:00,118.32,118.348,118.316,118.343,256699996.0
2006-10-02 09:43:00,118.341,118.341,118.324,118.332,255400002.0
2006-10-02 09:44:00,118.338,118.341,118.327,118.327,184199998.0
2006-10-02 09:45:00,118.329,118.329,118.324,118.328,40600001.0
2006-10-02 09:46:00,118.32,118.32,118.307,118.312,79299999.0
2006-10-02 09:47:00,118.305,118.305,118.28,118.285,76900000.0
2006-10-02 09:48:00,118.275,118.287,118.275,118.282,146600002.0
2006-10-02 09:49:00,118.272,118.289,118.272,118.285,417400002.0
2006-10-02 09:50:00,118.28,118.283,118.258,118.261,278100001.0
2006-10-02 09:51:00,118.248,118.268,118.244,118.268,204800001.0
2006-10-02 09:52:00,118.262,118.262,118.243,118.258,137999999.0
2006-10-02 09:53:00,118.262,118.28,118.261,118.28,162100000.0
2006-10-02 09:54:00,118.287,118.295,118.287,118.291,90999999.0
2006-10-02 09:55:00,118.308,118.311,118.298,118.305,201800002.0
2006-10-02 09:56:00,118.304,118.304,118.286,118.294,223900002.0
2006-10-02 09:57:00,118.297,118.307,118.293,118.307,243599999.0
2006-10-02 09:58:00,118.285,118.294,118.266,118.29,234800002.0
2006-10-02 09:59:00,118.277,118.28,118.261,118.28,189299998.0
2006-10-02 10:00:00,118.288,118.288,118.269,118.269,447900012.0
2006-10-02 10:01:00,118.273,118.282,118.267,118.282,206600003.0
2006-10-02 10:02:00,118.302,118.314,118.299,118.314,500700001.0
2006-10-02 10:03:00,118.317,118.321,118.304,118.304,139400003.0
2006-10-02 10:04:00,118.286,118.286,118.252,118.252,203199999.0
2006-10-02 10:05:00,118.251,118.251,118.238,118.245,178699998.0
2006-10-02 10:06:00,118.261,118.283,118.261,118.272,168800001.0
2006-10-02 10:07:00,118.265,118.28,118.265,118.266,271299993.0
2006-10-02 10:08:00,118.254,118.271,118.253,118.26,288499998.0
2006-10-02 10:09:00,118.262,118.262,118.251,118.251,237700003.0
2006-10-02 10:10:00,118.256,118.259,118.243,118.243,384700000.0
2006-10-02 10:11:00,118.23,118.237,118.208,118.224,158300001.0
2006-10-02 10:12:00,118.243,118.244,118.212,118.226,288400000.0
2006-10-02 10:13:00,118.234,118.25,118.234,118.239,231400001.0
2006-10-02 10:14:00,118.225,118.232,118.208,118.232,150899998.0
2006-10-02 10:15:00,118.233,118.233,118.219,118.221,244400001.0
2006-10-02 10:16:00,118.219,118.233,118.213,118.233,328699992.0
2006-10-02 10:17:00,118.233,118.233,118.223,118.232,290299997.0
2006-10-02 10:18:00,118.227,118.229,118.198,118.222,345300004.0
2006-10-02 10:19:00,118.226,118.249,118.226,118.249,269699993.0
2006-10-02 10:20:00,118.251,118.251,118.217,118.224,261000000.0
2006-10-02 10:21:00,118.24,118.266,118.236,118.261,182000001.0
2006-10-02 10:22:00,118.238,118.254,118.229,118.253,288800005.0
2006-10-02 10:23:00,118.248,118.248,118.23,118.237,246800001.0
2006-10-02 10:24:00,118.231,118.231,118.216,118.224,217100001.0
2006-10-02 10:25:00,118.228,118.228,118.218,118.225,281399998.0
2006-10-02 10:26:00,118.23,118.23,118.214,118.22,276599998.0
2006-10-02 10:27:00,118.216,118.221,118.215,118.221,193200004.0
2006-10-02 10:28:00,118.222,118.222,118.204,118.215,84999999.0
2006-10-02 10:29:00,118.208,118.215,118.208,118.211,295299998.0
2006-10-02 10:30:00,118.221,118.221,118.204,118.211,190299999.0
2006-10-02 10:31:00,118.222,118.222,118.209,118.214,99299999.0
2006-10-02 10:32:00,118.216,118.22,118.213,118.215,168399999.0
2006-10-02 10:33:00,118.214,118.214,118.211,118.211,42399999.0
2006-10-02 10:34:00,118.215,118.224,118.215,118.22,197399997.0
2006-10-02 10:35:00,118.217,118.217,118.204,118.214,135000004.0
2006-10-02 10:36:00,118.207,118.207,118.179,118.179,29800000.0
2006-10-02 10:37:00,118.172,118.172,118.147,118.147,156099999.0
2006-10-02 10:38:00,118.147,118.167,118.14,118.167,262200001.0
2006-10-02 10:39:00,118.172,118.177,118.167,118.176,86499999.0
2006-10-02 10:40:00,118.17,118.17,118.155,118.156,318299997.0
2006-10-02 10:41:00,118.167,118.174,118.167,118.172,78299998.0
2006-10-02 10:42:00,118.172,118.172,118.152,118.158,306700001.0
2006-10-02 10:43:00,118.156,118.156,118.137,118.145,311400000.0
2006-10-02 10:44:00,118.15,118.156,118.144,118.145,226999999.0
2006-10-02 10:45:00,118.142,118.142,118.13,118.131,165300003.0
2006-10-02 10:46:00,118.137,118.139,118.125,118.125,166099998.0
2006-10-02 10:47:00,118.114,118.127,118.099,118.121,185500002.0
2006-10-02 10:48:00,118.127,118.127,118.096,118.121,288800006.0
2006-10-02 10:49:00,118.118,118.127,118.116,118.127,265100005.0
2006-10-02 10:50:00,118.124,118.128,118.116,118.128,195599999.0
2006-10-02 10:51:00,118.135,118.16,118.135,118.16,301200001.0
2006-10-02 10:52:00,118.16,118.16,118.142,118.145,177599999.0
2006-10-02 10:53:00,118.148,118.16,118.14,118.143,94500000.0
2006-10-02 10:54:00,118.143,118.154,118.143,118.149,169500004.0
2006-10-02 10:55:00,118.155,118.164,118.134,118.14,355000002.0
2006-10-02 10:56:00,118.141,118.149,118.137,118.149,277300000.0
2006-10-02 10:57:00,118.154,118.171,118.154,118.168,191900003.0
2006-10-02 10:58:00,118.174,118.181,118.171,118.177,277399996.0
2006-10-02 10:59:00,118.188,118.188,118.15,118.164,199800002.0
2006-10-02 11:00:00,118.18,118.18,118.162,118.162,323300003.0
2006-10-02 11:01:00,118.159,118.159,118.137,118.137,287299997.0
2006-10-02 11:02:00,118.158,118.158,118.119,118.149,264599999.0
2006-10-02 11:03:00,118.161,118.162,118.149,118.162,223500003.0
2006-10-02 11:04:00,118.162,118.162,118.142,118.147,277000004.0
2006-10-02 11:05:00,118.147,118.154,118.144,118.147,367900006.0
2006-10-02 11:06:00,118.152,118.152,118.14,118.149,318000001.0
2006-10-02 11:07:00,118.147,118.152,118.123,118.129,232400001.0
2006-10-02 11:08:00,118.152,118.169,118.146,118.169,195600004.0
2006-10-02 11:09:00,118.17,118.17,118.139,118.14,139700000.0
2006-10-02 11:10:00,118.136,118.142,118.124,118.142,166100000.0
2006-10-02 11:11:00,118.135,118.163,118.119,118.16,319400003.0
2006-10-02 11:12:00,118.149,118.156,118.129,118.145,368599997.0
2006-10-02 11:13:00,118.15,118.15,118.114,118.135,214900000.0
2006-10-02 11:14:00,118.118,118.145,118.118,118.135,531599988.0
2006-10-02 11:15:00,118.124,118.143,118.114,118.139,296499998.0
2006-10-02 11:16:00,118.123,118.139,118.108,118.139,326999996.0
2006-10-02 11:17:00,118.151,118.178,118.148,118.176,172800003.0
2006-10-02 11:18:00,118.178,118.181,118.168,118.177,264500002.0
2006-10-02 11:19:00,118.171,118.171,118.13,118.159,383700003.0
2006-10-02 11:20:00,118.16,118.172,118.158,118.169,204100001.0
2006-10-02 11:21:00,118.177,118.177,118.149,118.155,95100000.0
2006-10-02 11:22:00,118.153,118.177,118.144,118.171,270600002.0
2006-10-02 11:23:00,118.178,118.183,118.178,118.178,183800004.0
2006-10-02 11:24:00,118.173,118.199,118.173,118.199,124999997.0
2006-10-02 11:25:00,118.209,118.214,118.185,118.199,264300004.0
2006-10-02 11:26:00,118.177,118.198,118.176,118.198,133999997.0
2006-10-02 11:27:00,118.17,118.218,118.166,118.215,361700000.0
2006-10-02 11:28:00,118.21,118.21,118.186,118.186,215300006.0
2006-10-02 11:29:00,118.187,118.2,118.183,118.194,105100001.0
2006-10-02 11:30:00,118.204,118.215,118.198,118.202,213599996.0
2006-10-02 11:31:00,118.193,118.193,118.164,118.172,234000005.0
2006-10-02 11:32:00,118.17,118.17,118.151,118.159,247500000.0
2006-10-02 11:33:00,118.171,118.171,118.127,118.135,286500004.0
2006-10-02 11:34:00,118.126,118.138,118.1,118.138,219399997.0
2006-10-02 11:35:00,118.142,118.146,118.136,118.145,249900000.0
2006-10-02 11:36:00,118.136,118.136,118.116,118.124,194600002.0
2006-10-02 11:37:00,118.129,118.152,118.129,118.152,198800004.0
2006-10-02 11:38:00,118.152,118.152,118.141,118.147,252799995.0
2006-10-02 11:39:00,118.152,118.153,118.14,118.153,226999999.0
2006-10-02 11:40:00,118.127,118.137,118.101,118.137,65500002.0
2006-10-02 11:41:00,118.11,118.156,118.11,118.156,193999997.0
2006-10-02 11:42:00,118.157,118.16,118.145,118.148,124799998.0
2006-10-02 11:43:00,118.153,118.157,118.14,118.14,178299996.0
2006-10-02 11:44:00,118.145,118.159,118.141,118.151,199800002.0
2006-10-02 11:45:00,118.154,118.164,118.139,118.164,228699996.0
2006-10-02 11:46:00,118.162,118.162,118.146,118.148,114899998.0
2006-10-02 11:47:00,118.155,118.169,118.155,118.169,165599999.0
2006-10-02 11:48:00,118.17,118.205,118.156,118.2,320000000.0
2006-10-02 11:49:00,118.208,118.208,118.19,118.19,286000002.0
2006-10-02 11:50:00,118.192,118.23,118.192,118.23,293800007.0
2006-10-02 11:51:00,118.218,118.241,118.218,118.221,313200001.0
2006-10-02 11:52:00,118.227,118.231,118.218,118.218,152799995.0
2006-10-02 11:53:00,118.217,118.218,118.202,118.203,217300003.0
2006-10-02 11:54:00,118.183,118.206,118.173,118.197,242899997.0
2006-10-02 11:55:00,118.194,118.201,118.192,118.197,286799998.0
2006-10-02 11:56:00,118.198,118.213,118.198,118.202,258900005.0
2006-10-02 11:57:00,118.198,118.2,118.193,118.199,226500000.0
2006-10-02 11:58:00,118.193,118.211,118.18,118.206,273000000.0
2006-10-02 11:59:00,118.198,118.226,118.198,118.226,127300001.0
2006-10-02 12:00:00,118.237,118.237,118.189,118.189,200000001.0
2006-10-02 12:01:00,118.188,118.188,118.154,118.16,197400002.0
2006-10-02 12:02:00,118.163,118.163,118.149,118.153,222800004.0
2006-10-02 12:03:00,118.16,118.182,118.158,118.181,170300002.0
2006-10-02 12:04:00,118.183,118.191,118.176,118.176,253700005.0
2006-10-02 12:05:00,118.179,118.181,118.169,118.178,157600004.0
2006-10-02 12:06:00,118.172,118.177,118.158,118.167,268900003.0
2006-10-02 12:07:00,118.16,118.16,118.128,118.158,204300003.0
2006-10-02 12:08:00,118.162,118.173,118.16,118.173,216000000.0
2006-10-02 12:09:00,118.187,118.215,118.187,118.208,405300000.0
2006-10-02 12:10:00,118.203,118.234,118.203,118.23,70100003.0
2006-10-02 12:11:00,118.234,118.234,118.217,118.22,370599999.0
2006-10-02 12:12:00,118.225,118.225,118.203,118.208,237600002.0
2006-10-02 12:13:00,118.197,118.197,118.185,118.192,116500002.0
2006-10-02 12:14:00,118.192,118.192,118.175,118.184,325800001.0
2006-10-02 12:15:00,118.191,118.191,118.158,118.159,235700001.0
2006-10-02 12:16:00,118.162,118.189,118.162,118.186,313600005.0
2006-10-02 12:17:00,118.19,118.197,118.19,118.195,345900006.0
2006-10-02 12:18:00,118.197,118.208,118.197,118.208,111799999.0
2006-10-02 12:19:00,118.213,118.24,118.213,118.226,334800002.0
2006-10-02 12:20:00,118.224,118.23,118.22,118.23,257599999.0
2006-10-02 12:21:00,118.223,118.229,118.215,118.22,252599999.0
2006-10-02 12:22:00,118.218,118.227,118.217,118.219,90300001.0
2006-10-02 12:23:00,118.218,118.223,118.213,118.213,316600000.0
2006-10-02 12:24:00,118.214,118.215,118.2,118.207,493400009.0
2006-10-02 12:25:00,118.208,118.216,118.2,118.213,124400004.0
2006-10-02 12:26:00,118.216,118.216,118.202,118.213,267600005.0
2006-10-02 12:27:00,118.217,118.217,118.188,118.205,101899998.0
2006-10-02 12:28:00,118.201,118.219,118.201,118.213,181499996.0
2006-10-02 12:29:00,118.214,118.216,118.202,118.202,175400004.0
2006-10-02 12:30:00,118.199,118.199,118.19,118.191,195700000.0
2006-10-02 12:31:00,118.19,118.2,118.188,118.195,248300001.0
2006-10-02 12:32:00,118.191,118.197,118.178,118.192,200599997.0
2006-10-02 12:33:00,118.208,118.211,118.199,118.202,105400001.0
2006-10-02 12:34:00,118.19,118.21,118.182,118.202,390300002.0
2006-10-02 12:35:00,118.202,118.212,118.2,118.212,238999998.0
2006-10-02 12:36:00,118.209,118.209,118.187,118.192,217900001.0
2006-10-02 12:37:00,118.192,118.195,118.161,118.181,159900005.0
2006-10-02 12:38:00,118.191,118.198,118.174,118.187,280100003.0
2006-10-02 12:39:00,118.2,118.204,118.18,118.192,313700007.0
2006-10-02 12:40:00,118.202,118.207,118.195,118.207,157700002.0
2006-10-02 12:41:00,118.215,118.226,118.215,118.219,206799998.0
2006-10-02 12:42:00,118.235,118.248,118.229,118.247,154100002.0
2006-10-02 12:43:00,118.242,118.242,118.215,118.215,195400000.0
2006-10-02 12:44:00,118.211,118.211,118.192,118.192,276299998.0
2006-10-02 12:45:00,118.2,118.211,118.182,118.211,328700003.0
2006-10-02 12:46:00,118.216,118.217,118.207,118.21,188600001.0
2006-10-02 12:47:00,118.21,118.21,118.175,118.198,324099998.0
2006-10-02 12:48:00,118.198,118.213,118.194,118.213,322099997.0
2006-10-02 12:49:00,118.216,118.221,118.212,118.212,312800002.0
2006-10-02 12:50:00,118.207,118.223,118.207,118.208,169100003.0
2006-10-02 12:51:00,118.208,118.208,118.179,118.182,155200000.0
2006-10-02 12:52:00,118.204,118.21,118.199,118.205,329999998.0
2006-10-02 12:53:00,118.19,118.19,118.171,118.182,150100000.0
2006-10-02 12:54:00,118.186,118.186,118.184,118.184,16500000.0
2006-10-02 12:55:00,118.189,118.193,118.187,118.193,134600005.0
2006-10-02 12:56:00,118.173,118.196,118.164,118.195,299299999.0
2006-10-02 12:57:00,118.193,118.195,118.185,118.185,216199998.0
2006-10-02 12:58:00,118.187,118.224,118.187,118.219,238799999.0
2006-10-02 12:59:00,118.225,118.229,118.214,118.225,291500000.0
2006-10-02 13:00:00,118.217,118.229,118.216,118.229,93900002.0
2006-10-02 13:01:00,118.226,118.24,118.226,118.237,151499997.0
2006-10-02 13:02:00,118.235,118.235,118.23,118.23,91599998.0
2006-10-02 13:03:00,118.237,118.237,118.225,118.235,220399996.0
2006-10-02 13:04:00,118.229,118.24,118.229,118.232,292900003.0
2006-10-02 13:05:00,118.233,118.237,118.162,118.17,426900007.0
2006-10-02 13:06:00,118.165,118.228,118.165,118.228,192100004.0
2006-10-02 13:07:00,118.224,118.231,118.218,118.231,190999998.0
2006-10-02 13:08:00,118.232,118.233,118.219,118.233,166999999.0
2006-10-02 13:09:00,118.231,118.231,118.221,118.221,40700001.0
2006-10-02 13:10:00,118.197,118.214,118.19,118.214,236399999.0
2006-10-02 13:11:00,118.213,118.226,118.204,118.221,218899994.0
2006-10-02 13:12:00,118.225,118.225,118.203,118.203,194199997.0
2006-10-02 13:13:00,118.238,118.238,118.218,118.218,219600000.0
2006-10-02 13:14:00,118.245,118.261,118.233,118.244,98199999.0
2006-10-02 13:15:00,118.232,118.267,118.211,118.265,202799999.0
2006-10-02 13:16:00,118.248,118.248,118.234,118.245,172300001.0
2006-10-02 13:17:00,118.253,118.261,118.251,118.251,230499993.0
2006-10-02 13:18:00,118.254,118.261,118.243,118.261,164500001.0
2006-10-02 13:19:00,118.262,118.266,118.253,118.253,379499998.0
2006-10-02 13:20:00,118.255,118.263,118.231,118.244,204500000.0
2006-10-02 13:21:00,118.252,118.252,118.224,118.244,127099998.0
2006-10-02 13:22:00,118.25,118.252,118.239,118.244,319900001.0
2006-10-02 13:23:00,118.221,118.243,118.198,118.229,285900004.0
2006-10-02 13:24:00,118.21,118.265,118.207,118.261,250599996.0
2006-10-02 13:25:00,118.246,118.25,118.218,118.25,136600000.0
2006-10-02 13:26:00,118.272,118.28,118.27,118.27,172399996.0
2006-10-02 13:27:00,118.263,118.266,118.258,118.258,160399998.0
2006-10-02 13:28:00,118.255,118.255,118.241,118.241,79800002.0
2006-10-02 13:29:00,118.232,118.233,118.217,118.233,174099999.0
2006-10-02 13:30:00,118.179,118.231,118.179,118.225,289099997.0
2006-10-02 13:31:00,118.228,118.231,118.223,118.223,239600005.0
2006-10-02 13:32:00,118.218,118.231,118.203,118.203,273499998.0
2006-10-02 13:33:00,118.227,118.229,118.206,118.22,324299996.0
2006-10-02 13:34:00,118.217,118.229,118.215,118.226,169900001.0
2006-10-02 13:35:00,118.218,118.228,118.215,118.22,243699999.0
2006-10-02 13:36:00,118.222,118.233,118.219,118.226,276100007.0
2006-10-02 13:37:00,118.215,118.225,118.199,118.225,240499994.0
2006-10-02 13:38:00,118.2,118.213,118.187,118.205,133100002.0
2006-10-02 13:39:00,118.223,118.223,118.216,118.218,79199998.0
2006-10-02 13:40:00,118.228,118.228,118.206,118.223,273099996.0
2006-10-02 13:41:00,118.217,118.217,118.198,118.208,196900002.0
2006-10-02 13:42:00,118.217,118.231,118.217,118.231,238699998.0
2006-10-02 13:43:00,118.234,118.234,118.222,118.227,148699997.0
2006-10-02 13:44:00,118.227,118.227,118.202,118.218,284500002.0
2006-10-02 13:45:00,118.222,118.222,118.194,118.213,167499998.0
2006-10-02 13:46:00,118.215,118.215,118.194,118.194,173999995.0
2006-10-02 13:47:00,118.217,118.217,118.176,118.191,214000003.0
2006-10-02 13:48:00,118.203,118.203,118.173,118.19,214000001.0
2006-10-02 13:49:00,118.205,118.214,118.185,118.204,299299997.0
2006-10-02 13:50:00,118.215,118.218,118.207,118.207,266900002.0
2006-10-02 13:51:00,118.205,118.207,118.197,118.205,239799994.0
2006-10-02 13:52:00,118.2,118.209,118.166,118.184,174699998.0
2006-10-02 13:53:00,118.185,118.206,118.177,118.196,221100002.0
2006-10-02 13:54:00,118.199,118.204,118.194,118.204,260200004.0
2006-10-02 13:55:00,118.203,118.203,118.181,118.183,201699997.0
2006-10-02 13:56:00,118.182,118.182,118.173,118.177,314000002.0
2006-10-02 13:57:00,118.18,118.19,118.18,118.182,146500002.0
2006-10-02 13:58:00,118.171,118.189,118.129,118.189,197199996.0
2006-10-02 13:59:00,118.202,118.202,118.185,118.185,227599997.0
2006-10-02 14:00:00,118.189,118.201,118.188,118.195,188099999.0
2006-10-02 14:01:00,118.192,118.195,118.177,118.194,134099999.0
2006-10-02 14:02:00,118.198,118.208,118.191,118.202,155899998.0
2006-10-02 14:03:00,118.215,118.223,118.173,118.188,352600003.0
2006-10-02 14:04:00,118.212,118.218,118.209,118.21,158400000.0
2006-10-02 14:05:00,118.198,118.203,118.176,118.203,169699997.0
2006-10-02 14:06:00,118.211,118.211,118.199,118.205,193500002.0
2006-10-02 14:07:00,118.208,118.212,118.202,118.202,154200001.0
2006-10-02 14:08:00,118.2,118.233,118.2,118.233,151099998.0
2006-10-02 14:09:00,118.227,118.24,118.227,118.23,242999999.0
2006-10-02 14:10:00,118.232,118.232,118.228,118.228,155399998.0
2006-10-02 14:11:00,118.225,118.231,118.225,118.229,172799997.0
2006-10-02 14:12:00,118.234,118.235,118.218,118.233,320600006.0
2006-10-02 14:13:00,118.232,118.24,118.231,118.236,158699997.0
2006-10-02 14:14:00,118.243,118.247,118.238,118.238,309900006.0
2006-10-02 14:15:00,118.243,118.247,118.231,118.247,228200000.0
2006-10-02 14:16:00,118.245,118.254,118.245,118.254,329000001.0
2006-10-02 14:17:00,118.233,118.244,118.203,118.244,292700001.0
2006-10-02 14:18:00,118.227,118.241,118.22,118.234,318899993.0
2006-10-02 14:19:00,118.233,118.235,118.228,118.232,304199997.0
2006-10-02 14:20:00,118.225,118.228,118.206,118.225,368699998.0
2006-10-02 14:21:00,118.234,118.235,118.221,118.235,160999999.0
2006-10-02 14:22:00,118.252,118.252,118.232,118.235,105900001.0
2006-10-02 14:23:00,118.247,118.253,118.246,118.251,245300001.0
2006-10-02 14:24:00,118.254,118.254,118.209,118.239,428099998.0
2006-10-02 14:25:00,118.227,118.251,118.219,118.241,239100002.0
2006-10-02 14:26:00,118.207,118.26,118.207,118.251,251400003.0
2006-10-02 14:27:00,118.246,118.259,118.242,118.259,198099999.0
2006-10-02 14:28:00,118.252,118.334,118.242,118.334,288999995.0
2006-10-02 14:29:00,118.338,118.339,118.31,118.333,392600003.0
2006-10-02 14:30:00,118.328,118.328,118.317,118.325,311200001.0
2006-10-02 14:31:00,118.329,118.361,118.329,118.361,123200001.0
2006-10-02 14:32:00,118.363,118.373,118.361,118.371,272199997.0
2006-10-02 14:33:00,118.376,118.38,118.342,118.352,312999998.0
2006-10-02 14:34:00,118.338,118.338,118.29,118.293,280799999.0
2006-10-02 14:35:00,118.289,118.301,118.284,118.3,320600001.0
2006-10-02 14:36:00,118.304,118.312,118.284,118.284,239599995.0
2006-10-02 14:37:00,118.272,118.295,118.271,118.295,159699999.0
2006-10-02 14:38:00,118.286,118.286,118.263,118.272,146999995.0
2006-10-02 14:39:00,118.282,118.29,118.275,118.28,246500005.0
2006-10-02 14:40:00,118.273,118.273,118.262,118.263,342400000.0
2006-10-02 14:41:00,118.264,118.28,118.244,118.279,333999999.0
2006-10-02 14:42:00,118.263,118.263,118.251,118.257,191700003.0
2006-10-02 14:43:00,118.258,118.266,118.245,118.266,294299997.0
2006-10-02 14:44:00,118.272,118.272,118.256,118.262,254299999.0
2006-10-02 14:45:00,118.259,118.262,118.256,118.256,87399998.0
2006-10-02 14:46:00,118.267,118.283,118.267,118.283,87499999.0
2006-10-02 14:47:00,118.261,118.27,118.246,118.256,264200000.0
2006-10-02 14:48:00,118.28,118.285,118.248,118.263,254099999.0
2006-10-02 14:49:00,118.275,118.281,118.272,118.277,221600003.0
2006-10-02 14:50:00,118.253,118.28,118.25,118.273,234600007.0
2006-10-02 14:51:00,118.276,118.281,118.242,118.259,194700000.0
2006-10-02 14:52:00,118.266,118.267,118.195,118.205,295500002.0
2006-10-02 14:53:00,118.21,118.219,118.203,118.203,254699999.0
2006-10-02 14:54:00,118.181,118.181,118.131,118.134,71800000.0
2006-10-02 14:55:00,118.137,118.137,118.071,118.071,126699998.0
2006-10-02 14:56:00,118.072,118.093,118.072,118.093,101099997.0
2006-10-02 14:57:00,118.105,118.121,118.096,118.121,182899996.0
2006-10-02 14:58:00,118.12,118.12,118.097,118.097,190200002.0
2006-10-02 14:59:00,118.086,118.086,118.056,118.064,120800000.0
2006-10-02 15:00:00,118.079,118.08,118.049,118.068,161199999.0
2006-10-02 15:01:00,118.081,118.081,118.071,118.077,141699999.0
2006-10-02 15:02:00,118.075,118.086,118.068,118.07,437299997.0
2006-10-02 15:03:00,118.07,118.08,118.059,118.08,149899995.0
2006-10-02 15:04:00,118.08,118.08,118.064,118.07,145000002.0
2006-10-02 15:05:00,118.05,118.05,117.976,117.98,273999998.0
2006-10-02 15:06:00,117.981,118.011,117.981,118.011,256699998.0
2006-10-02 15:07:00,118.001,118.038,118.001,118.036,186199998.0
2006-10-02 15:08:00,118.033,118.033,118.022,118.022,362600004.0
2006-10-02 15:09:00,118.031,118.06,118.031,118.06,164600001.0
2006-10-02 15:10:00,118.067,118.069,118.06,118.065,337300002.0
2006-10-02 15:11:00,118.077,118.086,118.066,118.083,280799999.0
2006-10-02 15:12:00,118.091,118.091,118.073,118.073,194000000.0
2006-10-02 15:13:00,118.072,118.072,118.051,118.051,221700001.0
2006-10-02 15:14:00,118.053,118.068,118.053,118.068,185499997.0
2006-10-02 15:15:00,118.054,118.054,118.028,118.028,192799999.0
2006-10-02 15:16:00,118.027,118.035,118.021,118.035,252699999.0
2006-10-02 15:17:00,118.026,118.026,118.022,118.026,165600001.0
2006-10-02 15:18:00,118.024,118.025,118.018,118.024,301000003.0
2006-10-02 15:19:00,118.017,118.017,117.959,117.96,187900003.0
2006-10-02 15:20:00,117.961,117.961,117.942,117.955,316499998.0
2006-10-02 15:21:00,117.957,117.959,117.919,117.919,343499997.0
2006-10-02 15:22:00,117.913,117.926,117.912,117.918,230000000.0
2006-10-02 15:23:00,117.918,117.926,117.909,117.923,219899999.0
2006-10-02 15:24:00,117.933,117.948,117.932,117.94,444400001.0
2006-10-02 15:25:00,117.945,117.959,117.945,117.955,220099997.0
2006-10-02 15:26:00,117.95,117.978,117.939,117.978,156599997.0
2006-10-02 15:27:00,117.992,117.997,117.979,117.995,253499997.0
2006-10-02 15:28:00,118.0,118.0,117.982,117.993,71000001.0
2006-10-02 15:29:00,117.985,117.985,117.947,117.947,211500002.0
2006-10-02 15:30:00,117.948,117.95,117.923,117.923,219500001.0
2006-10-02 15:31:00,117.894,117.894,117.841,117.852,129300000.0
2006-10-02 15:32:00,117.845,117.861,117.844,117.861,182299996.0
2006-10-02 15:33:00,117.867,117.873,117.85,117.85,267100007.0
2006-10-02 15:34:00,117.833,117.84,117.821,117.823,319400003.0
2006-10-02 15:35:00,117.809,117.813,117.791,117.808,302799994.0
2006-10-02 15:36:00,117.839,117.86,117.83,117.86,164800000.0
2006-10-02 15:37:00,117.869,117.907,117.865,117.894,195599999.0
2006-10-02 15:38:00,117.907,117.933,117.907,117.933,236399995.0
2006-10-02 15:39:00,117.921,117.926,117.9,117.903,116800002.0
2006-10-02 15:40:00,117.906,117.923,117.906,117.923,228700002.0
2006-10-02 15:41:00,117.908,117.919,117.897,117.915,259400000.0
2006-10-02 15:42:00,117.919,117.94,117.915,117.937,283099999.0
2006-10-02 15:43:00,117.93,117.934,117.911,117.925,259999998.0
2006-10-02 15:44:00,117.913,117.923,117.904,117.904,306100003.0
2006-10-02 15:45:00,117.887,117.887,117.822,117.831,192100002.0
2006-10-02 15:46:00,117.823,117.827,117.794,117.826,226300000.0
2006-10-02 15:47:00,117.839,117.839,117.82,117.829,298700001.0
2006-10-02 15:48:00,117.841,117.852,117.836,117.842,345699995.0
2006-10-02 15:49:00,117.827,117.827,117.81,117.818,161400002.0
2006-10-02 15:50:00,117.808,117.808,117.754,117.758,477899996.0
2006-10-02 15:51:00,117.745,117.748,117.722,117.748,155999997.0
2006-10-02 15:52:00,117.755,117.774,117.755,117.768,137900004.0
2006-10-02 15:53:00,117.757,117.757,117.715,117.715,269199995.0
2006-10-02 15:54:00,117.722,117.724,117.706,117.711,235899996.0
2006-10-02 15:55:00,117.722,117.735,117.709,117.711,249000006.0
2006-10-02 15:56:00,117.707,117.716,117.703,117.716,324499997.0
2006-10-02 15:57:00,117.71,117.722,117.71,117.714,167000000.0
2006-10-02 15:58:00,117.727,117.753,117.727,117.75,222699998.0
2006-10-02 15:59:00,117.749,117.762,117.742,117.762,238099998.0
2006-10-02 16:00:00,117.784,117.812,117.784,117.786,262100006.0
2006-10-02 16:01:00,117.778,117.782,117.683,117.683,225099998.0
2006-10-02 16:02:00,117.689,117.757,117.689,117.748,119700000.0
2006-10-02 16:03:00,117.742,117.809,117.742,117.797,278000005.0
2006-10-02 16:04:00,117.787,117.787,117.773,117.777,349199999.0
2006-10-02 16:05:00,117.784,117.798,117.784,117.793,336099994.0
2006-10-02 16:06:00,117.785,117.785,117.754,117.765,130000001.0
2006-10-02 16:07:00,117.777,117.792,117.777,117.782,276199998.0
2006-10-02 16:08:00,117.785,117.818,117.785,117.818,136400003.0
2006-10-02 16:09:00,117.832,117.832,117.826,117.826,146999998.0
2006-10-02 16:10:00,117.833,117.837,117.819,117.819,233299999.0
2006-10-02 16:11:00,117.822,117.834,117.821,117.834,92799999.0
2006-10-02 16:12:00,117.821,117.821,117.786,117.796,207499997.0
2006-10-02 16:13:00,117.835,117.859,117.835,117.856,296399999.0
2006-10-02 16:14:00,117.859,117.864,117.848,117.86,126100000.0
2006-10-02 16:15:00,117.852,117.878,117.852,117.878,132900002.0
2006-10-02 16:16:00,117.88,117.88,117.864,117.867,437900003.0
2006-10-02 16:17:00,117.853,117.853,117.826,117.828,181999997.0
2006-10-02 16:18:00,117.828,117.843,117.827,117.832,232700000.0
2006-10-02 16:19:00,117.83,117.83,117.812,117.812,176600000.0
2006-10-02 16:20:00,117.815,117.815,117.762,117.762,283000003.0
2006-10-02 16:21:00,117.751,117.751,117.727,117.741,179699999.0
2006-10-02 16:22:00,117.731,117.731,117.665,117.683,118399998.0
2006-10-02 16:23:00,117.684,117.687,117.658,117.672,215100002.0
2006-10-02 16:24:00,117.679,117.687,117.673,117.685,284600006.0
2006-10-02 16:25:00,117.659,117.691,117.659,117.688,142700001.0
2006-10-02 16:26:00,117.69,117.721,117.69,117.721,200400001.0
2006-10-02 16:27:00,117.717,117.737,117.717,117.73,348499998.0
2006-10-02 16:28:00,117.727,117.727,117.704,117.705,298700001.0
2006-10-02 16:29:00,117.713,117.713,117.695,117.703,225899998.0
2006-10-02 16:30:00,117.707,117.715,117.691,117.692,269399999.0
2006-10-02 16:31:00,117.684,117.693,117.674,117.687,206200002.0
2006-10-02 16:32:00,117.672,117.69,117.672,117.687,269900002.0
2006-10-02 16:33:00,117.668,117.669,117.654,117.669,120300000.0
2006-10-02 16:34:00,117.682,117.691,117.646,117.646,88499999.0
2006-10-02 16:35:00,117.64,117.64,117.605,117.605,317100003.0
2006-10-02 16:36:00,117.603,117.616,117.59,117.614,215099996.0
2006-10-02 16:37:00,117.618,117.62,117.61,117.612,380100001.0
2006-10-02 16:38:00,117.608,117.618,117.594,117.618,137499997.0
2006-10-02 16:39:00,117.617,117.624,117.6,117.624,275799995.0
2006-10-02 16:40:00,117.623,117.633,117.615,117.633,281000007.0
2006-10-02 16:41:00,117.635,117.642,117.621,117.642,77900000.0
2006-10-02 16:42:00,117.642,117.653,117.64,117.653,100199998.0
2006-10-02 16:43:00,117.637,117.651,117.624,117.63,291300003.0
2006-10-02 16:44:00,117.631,117.647,117.631,117.64,148400001.0
2006-10-02 16:45:00,117.643,117.657,117.636,117.652,275600003.0
2006-10-02 16:46:00,117.663,117.697,117.663,117.697,208799999.0
2006-10-02 16:47:00,117.712,117.721,117.696,117.719,142299998.0
2006-10-02 16:48:00,117.716,117.716,117.704,117.709,97600000.0
2006-10-02 16:49:00,117.714,117.747,117.714,117.727,294899999.0
2006-10-02 16:50:00,117.717,117.748,117.717,117.738,306700006.0
2006-10-02 16:51:00,117.745,117.745,117.719,117.734,391099997.0
2006-10-02 16:52:00,117.729,117.747,117.723,117.746,216899998.0
2006-10-02 16:53:00,117.746,117.746,117.722,117.722,182100000.0
2006-10-02 16:54:00,117.715,117.717,117.695,117.7,326600000.0
2006-10-02 16:55:00,117.686,117.702,117.686,117.702,171200002.0
2006-10-02 16:56:00,117.702,117.702,117.679,117.679,90100000.0
2006-10-02 16:57:00,117.686,117.687,117.657,117.657,179399998.0
2006-10-02 16:58:00,117.658,117.678,117.658,117.667,301500002.0
2006-10-02 16:59:00,117.681,117.725,117.681,117.71,251400001.0
2006-10-02 17:00:00,117.707,117.713,117.702,117.713,320600005.0
2006-10-02 17:01:00,117.711,117.711,117.688,117.691,345099993.0
2006-10-02 17:02:00,117.692,117.692,117.683,117.692,103799996.0
2006-10-02 17:03:00,117.681,117.681,117.664,117.669,248500002.0
2006-10-02 17:04:00,117.68,117.681,117.669,117.67,290900007.0
2006-10-02 17:05:00,117.656,117.656,117.615,117.615,140199998.0
2006-10-02 17:06:00,117.623,117.623,117.607,117.607,374100003.0
2006-10-02 17:07:00,117.607,117.608,117.6,117.604,368199994.0
2006-10-02 17:08:00,117.604,117.616,117.604,117.616,144500000.0
2006-10-02 17:09:00,117.615,117.615,117.604,117.606,306299993.0
2006-10-02 17:10:00,117.588,117.615,117.585,117.613,454599994.0
2006-10-02 17:11:00,117.612,117.619,117.608,117.608,133500001.0
2006-10-02 17:12:00,117.601,117.606,117.576,117.585,150799999.0
2006-10-02 17:13:00,117.6,117.6,117.58,117.587,451299997.0
2006-10-02 17:14:00,117.573,117.573,117.556,117.565,205500000.0
2006-10-02 17:15:00,117.543,117.543,117.499,117.504,109699999.0
2006-10-02 17:16:00,117.537,117.55,117.532,117.55,148999998.0
2006-10-02 17:17:00,117.56,117.577,117.559,117.559,289099998.0
2006-10-02 17:18:00,117.569,117.626,117.569,117.626,168100002.0
2006-10-02 17:19:00,117.625,117.633,117.617,117.617,244899994.0
2006-10-02 17:20:00,117.628,117.641,117.624,117.624,156099996.0
2006-10-02 17:21:00,117.618,117.618,117.594,117.594,145500000.0
2006-10-02 17:22:00,117.58,117.58,117.557,117.573,101700000.0
2006-10-02 17:23:00,117.573,117.579,117.569,117.576,270999995.0
2006-10-02 17:24:00,117.577,117.577,117.547,117.55,245200000.0
2006-10-02 17:25:00,117.549,117.549,117.542,117.545,101300001.0
2006-10-02 17:26:00,117.537,117.551,117.532,117.551,241599999.0
2006-10-02 17:27:00,117.552,117.552,117.532,117.532,119199998.0
2006-10-02 17:28:00,117.541,117.547,117.537,117.543,221100005.0
2006-10-02 17:29:00,117.537,117.552,117.537,117.552,372800009.0
2006-10-02 17:30:00,117.553,117.553,117.545,117.553,262199998.0
2006-10-02 17:31:00,117.545,117.553,117.541,117.553,225200004.0
2006-10-02 17:32:00,117.55,117.551,117.537,117.548,130099998.0
2006-10-02 17:33:00,117.541,117.55,117.541,117.545,464799999.0
2006-10-02 17:34:00,117.544,117.544,117.512,117.512,172400001.0
2006-10-02 17:35:00,117.534,117.541,117.528,117.53,181300002.0
2006-10-02 17:36:00,117.532,117.552,117.53,117.552,120899997.0
2006-10-02 17:37:00,117.558,117.571,117.558,117.571,254300003.0
2006-10-02 17:38:00,117.573,117.576,117.567,117.575,201500001.0
2006-10-02 17:39:00,117.58,117.584,117.575,117.581,316199994.0
2006-10-02 17:40:00,117.578,117.597,117.571,117.59,152499998.0
2006-10-02 17:41:00,117.586,117.598,117.586,117.597,290199992.0
2006-10-02 17:42:00,117.605,117.629,117.605,117.62,289299996.0
2006-10-02 17:43:00,117.617,117.621,117.61,117.611,176000004.0
2006-10-02 17:44:00,117.628,117.628,117.604,117.62,361899999.0
2006-10-02 17:45:00,117.615,117.624,117.61,117.624,183900000.0
2006-10-02 17:46:00,117.622,117.622,117.613,117.617,119199998.0
2006-10-02 17:47:00,117.601,117.605,117.592,117.592,291599998.0
2006-10-02 17:48:00,117.588,117.605,117.585,117.605,113899999.0
2006-10-02 17:49:00,117.612,117.619,117.59,117.602,288199998.0
2006-10-02 17:50:00,117.598,117.628,117.592,117.617,527399999.0
2006-10-02 17:51:00,117.619,117.63,117.617,117.617,323800001.0
2006-10-02 17:52:00,117.627,117.649,117.627,117.637,421699991.0
2006-10-02 17:53:00,117.65,117.653,117.631,117.632,138099999.0
2006-10-02 17:54:00,117.633,117.658,117.628,117.658,115499997.0
2006-10-02 17:55:00,117.655,117.659,117.648,117.659,274299999.0
2006-10-02 17:56:00,117.663,117.693,117.659,117.693,294900007.0
2006-10-02 17:57:00,117.697,117.697,117.669,117.669,308100006.0
2006-10-02 17:58:00,117.658,117.674,117.657,117.674,207899999.0
2006-10-02 17:59:00,117.687,117.705,117.687,117.699,336999996.0
2006-10-02 18:00:00,117.696,117.699,117.686,117.695,226700004.0
2006-10-02 18:01:00,117.69,117.69,117.675,117.675,1835399992.0
2006-10-02 18:05:00,117.7,117.7,117.69,117.69,1779299993.0
2006-10-02 18:06:00,117.7,117.7,117.68,117.68,1779299993.0
2006-10-02 18:07:00,117.7,117.7,117.69,117.7,1779299993.0
2006-10-02 18:08:00,117.69,117.7,117.68,117.68,1779299993.0
2006-10-02 18:10:00,117.69,117.69,117.66,117.66,1779299993.0
2006-10-02 18:11:00,117.669,117.682,117.666,117.669,1779299993.0
2006-10-02 18:12:00,117.66,117.672,117.659,117.665,1862099994.0
2006-10-02 18:13:00,117.68,117.68,117.66,117.66,2142499983.0
2006-10-02 18:15:00,117.65,117.65,117.65,117.65,2142499983.0
2006-10-02 18:17:00,117.64,117.66,117.64,117.65,2142499983.0
2006-10-02 18:18:00,117.629,117.629,117.595,117.603,2142499983.0
2006-10-02 18:19:00,117.61,117.61,117.6,117.6,2068600004.0
2006-10-02 18:22:00,117.59,117.59,117.58,117.58,2068600004.0
2006-10-02 18:23:00,117.57,117.57,117.57,117.57,2068600004.0
2006-10-02 18:24:00,117.58,117.58,117.57,117.57,2068600004.0
2006-10-02 18:25:00,117.58,117.58,117.56,117.56,2068600004.0
2006-10-02 18:26:00,117.563,117.565,117.521,117.521,2068600004.0
2006-10-02 18:27:00,117.564,117.564,117.552,117.557,1688100008.0
2006-10-02 18:29:00,117.55,117.56,117.55,117.55,1796800008.0
2006-10-02 18:30:00,117.55,117.553,117.526,117.538,1796800008.0
2006-10-02 18:31:00,117.54,117.56,117.54,117.56,2114099996.0
2006-10-02 18:32:00,117.55,117.57,117.55,117.57,2114099996.0
2006-10-02 18:33:00,117.56,117.56,117.56,117.56,2114099996.0
2006-10-02 18:34:00,117.55,117.55,117.54,117.54,2114099996.0
2006-10-02 18:36:00,117.53,117.536,117.485,117.536,2114099996.0
2006-10-02 18:37:00,117.538,117.565,117.528,117.553,1652100003.0
2006-10-02 18:38:00,117.547,117.558,117.546,117.558,1272500007.0
2006-10-02 18:39:00,117.563,117.58,117.531,117.555,696500012.0
2006-10-02 18:40:00,117.56,117.562,117.537,117.537,1451000010.0
2006-10-02 18:41:00,117.537,117.567,117.516,117.545,1373599996.0
2006-10-02 18:42:00,117.547,117.562,117.547,117.562,2000500015.0
2006-10-02 18:43:00,117.54,117.568,117.536,117.568,928500003.0
2006-10-02 18:44:00,117.569,117.594,117.536,117.542,1023599994.0
2006-10-02 18:45:00,117.563,117.576,117.56,117.56,1687900001.0
2006-10-02 18:46:00,117.558,117.567,117.529,117.533,1556600008.0
2006-10-02 18:47:00,117.568,117.598,117.568,117.598,470699997.0
2006-10-02 18:48:00,117.604,117.612,117.602,117.605,1058800000.0
2006-10-02 18:49:00,117.599,117.613,117.572,117.599,1333799983.0
2006-10-02 18:50:00,117.62,117.62,117.6,117.61,1590400009.0
2006-10-02 18:51:00,117.604,117.609,117.581,117.609,1590400009.0
2006-10-02 18:52:00,117.612,117.615,117.599,117.608,1191600002.0
2006-10-02 18:53:00,117.618,117.625,117.611,117.611,1741300004.0
2006-10-02 18:54:00,117.608,117.615,117.598,117.6,1776700010.0
2006-10-02 18:55:00,117.596,117.61,117.596,117.596,1662100011.0
2006-10-02 18:56:00,117.583,117.583,117.555,117.565,395999997.0
2006-10-02 18:57:00,117.565,117.57,117.547,117.562,1009799998.0
2006-10-02 18:58:00,117.557,117.557,117.518,117.544,1576299995.0
2006-10-02 18:59:00,117.549,117.573,117.538,117.554,1778999999.0
2006-10-02 19:00:00,117.576,117.59,117.576,117.584,920600002.0
2006-10-02 19:01:00,117.589,117.595,117.542,117.564,882099998.0
2006-10-02 19:02:00,117.582,117.594,117.553,117.591,673399998.0
2006-10-02 19:03:00,117.585,117.594,117.576,117.577,1673200013.0
2006-10-02 19:04:00,117.573,117.573,117.529,117.566,897300005.0
2006-10-02 19:05:00,117.578,117.58,117.568,117.568,1077199999.0
2006-10-02 19:06:00,117.566,117.576,117.566,117.576,1084099999.0
2006-10-02 19:07:00,117.58,117.59,117.57,117.59,1854599985.0
2006-10-02 19:08:00,117.595,117.608,117.595,117.608,1854599985.0
2006-10-02 19:09:00,117.6,117.605,117.558,117.605,692700008.0
2006-10-02 19:10:00,117.61,117.618,117.589,117.618,603200000.0
2006-10-02 19:11:00,117.616,117.62,117.514,117.601,683499993.0
2006-10-02 19:12:00,117.61,117.615,117.61,117.612,1332000000.0
2006-10-02 19:13:00,117.59,117.604,117.577,117.604,579599999.0
2006-10-02 19:14:00,117.596,117.611,117.589,117.596,913900001.0
2006-10-02 19:15:00,117.599,117.623,117.57,117.591,1483699990.0
2006-10-02 19:16:00,117.599,117.616,117.57,117.605,976600014.0
2006-10-02 19:17:00,117.598,117.609,117.588,117.588,1123800006.0
2006-10-02 19:18:00,117.57,117.588,117.567,117.588,792600001.0
2006-10-02 19:19:00,117.592,117.605,117.572,117.587,1898600012.0
2006-10-02 19:20:00,117.585,117.591,117.552,117.586,747700013.0
2006-10-02 19:21:00,117.593,117.6,117.592,117.598,935299988.0
2006-10-02 19:22:00,117.576,117.589,117.55,117.58,632800005.0
2006-10-02 19:23:00,117.59,117.59,117.58,117.59,1186299987.0
2006-10-02 19:24:00,117.593,117.594,117.555,117.576,1186299987.0
2006-10-02 19:25:00,117.571,117.571,117.545,117.561,1310600003.0
2006-10-02 19:26:00,117.57,117.57,117.56,117.57,1695699987.0
2006-10-02 19:27:00,117.532,117.559,117.52,117.554,1695699987.0
2006-10-02 19:28:00,117.564,117.579,117.542,117.57,1028699997.0
2006-10-02 19:29:00,117.573,117.581,117.547,117.581,516500006.0
2006-10-02 19:30:00,117.579,117.587,117.536,117.581,1082400000.0
2006-10-02 19:31:00,117.583,117.586,117.552,117.579,1650099979.0
2006-10-02 19:32:00,117.585,117.594,117.578,117.594,1544700006.0
2006-10-02 19:33:00,117.595,117.598,117.589,117.593,1034399991.0
2006-10-02 19:34:00,117.585,117.601,117.563,117.585,1309400006.0
2006-10-02 19:35:00,117.585,117.607,117.562,117.585,1047999996.0
2006-10-02 19:36:00,117.586,117.623,117.558,117.587,477100004.0
2006-10-02 19:37:00,117.585,117.593,117.555,117.586,312700002.0
2006-10-02 19:38:00,117.589,117.596,117.551,117.57,1039700000.0
2006-10-02 19:39:00,117.566,117.606,117.566,117.572,1216200012.0
2006-10-02 19:40:00,117.607,117.61,117.604,117.608,1224199994.0
2006-10-02 19:41:00,117.582,117.608,117.566,117.608,1260499985.0
2006-10-02 19:42:00,117.595,117.614,117.589,117.614,991799995.0
2006-10-02 19:43:00,117.615,117.62,117.608,117.617,559699994.0
2006-10-02 19:44:00,117.617,117.622,117.59,117.622,903899998.0
2006-10-02 19:45:00,117.624,117.628,117.614,117.625,604699999.0
2006-10-02 19:46:00,117.623,117.623,117.599,117.6,1158400016.0
2006-10-02 19:47:00,117.59,117.595,117.587,117.595,460700004.0
2006-10-02 19:48:00,117.587,117.601,117.57,117.588,1317799991.0
2006-10-02 19:49:00,117.59,117.601,117.579,117.601,573900006.0
2006-10-02 19:50:00,117.603,117.603,117.583,117.602,703200003.0
2006-10-02 19:51:00,117.603,117.607,117.572,117.594,836100000.0
2006-10-02 19:52:00,117.595,117.624,117.565,117.593,745999997.0
2006-10-02 19:53:00,117.593,117.597,117.543,117.592,1056100004.0
2006-10-02 19:54:00,117.592,117.597,117.574,117.584,1381399992.0
2006-10-02 19:55:00,117.578,117.595,117.567,117.578,594899996.0
2006-10-02 19:56:00,117.6,117.609,117.599,117.605,1033199997.0
2006-10-02 19:57:00,117.609,117.611,117.602,117.605,486099995.0
2006-10-02 19:58:00,117.617,117.633,117.617,117.623,1576799990.0
2006-10-02 19:59:00,117.625,117.633,117.623,117.63,1111400010.0
2006-10-02 20:00:00,117.631,117.637,117.63,117.63,270300004.0
2006-10-02 20:01:00,117.628,117.635,117.622,117.628,481000011.0
2006-10-02 20:02:00,117.61,117.622,117.602,117.622,1289500003.0
2006-10-02 20:03:00,117.625,117.631,117.61,117.616,808900003.0
2006-10-02 20:04:00,117.621,117.621,117.584,117.619,894800002.0
2006-10-02 20:05:00,117.617,117.621,117.608,117.615,1254300004.0
2006-10-02 20:06:00,117.605,117.615,117.569,117.613,1608000013.0
2006-10-02 20:07:00,117.607,117.607,117.586,117.605,812700003.0
2006-10-02 20:08:00,117.59,117.609,117.571,117.603,771100002.0
2006-10-02 20:09:00,117.591,117.6,117.59,117.592,1043099997.0
2006-10-02 20:10:00,117.594,117.603,117.553,117.599,744700004.0
2006-10-02 20:11:00,117.598,117.612,117.581,117.612,1782499984.0
2006-10-02 20:12:00,117.61,117.62,117.61,117.61,825700006.0
2006-10-02 20:13:00,117.607,117.609,117.584,117.607,825700006.0
2006-10-02 20:14:00,117.614,117.616,117.578,117.613,1369400011.0
2006-10-02 20:15:00,117.618,117.624,117.609,117.61,1611799994.0
2006-10-02 20:16:00,117.608,117.608,117.589,117.589,1013900006.0
2006-10-02 20:17:00,117.59,117.596,117.54,117.54,777800005.0
2006-10-02 20:18:00,117.56,117.575,117.55,117.568,192800003.0
2006-10-02 20:19:00,117.571,117.583,117.541,117.583,1174900002.0
2006-10-02 20:20:00,117.568,117.586,117.537,117.571,1150699994.0
2006-10-02 20:21:00,117.591,117.591,117.563,117.563,1502100017.0
2006-10-02 20:22:00,117.578,117.586,117.565,117.566,1392299994.0
2006-10-02 20:23:00,117.567,117.575,117.565,117.575,765400000.0
2006-10-02 20:24:00,117.575,117.596,117.552,117.585,575899994.0
2006-10-02 20:25:00,117.605,117.612,117.6,117.608,995400004.0
2006-10-02 20:26:00,117.605,117.609,117.582,117.609,1008299990.0
2006-10-02 20:27:00,117.606,117.611,117.567,117.611,1251500000.0
2006-10-02 20:28:00,117.61,117.62,117.61,117.62,927300007.0
2006-10-02 20:30:00,117.61,117.61,117.61,117.61,927300007.0
2006-10-02 20:31:00,117.6,117.63,117.6,117.63,927300007.0
2006-10-02 20:32:00,117.62,117.64,117.62,117.64,927300007.0
2006-10-02 20:33:00,117.621,117.621,117.59,117.617,927300007.0
2006-10-02 20:34:00,117.616,117.625,117.596,117.606,250799998.0
2006-10-02 20:35:00,117.623,117.623,117.605,117.615,516700009.0
2006-10-02 20:36:00,117.611,117.612,117.588,117.612,533399992.0
2006-10-02 20:37:00,117.603,117.609,117.592,117.597,439400000.0
2006-10-02 20:38:00,117.616,117.651,117.599,117.651,1163600005.0
2006-10-02 20:39:00,117.654,117.659,117.634,117.653,1095900015.0
2006-10-02 20:40:00,117.67,117.67,117.66,117.66,1085999990.0
2006-10-02 20:41:00,117.648,117.651,117.63,117.638,1085999990.0
2006-10-02 20:42:00,117.63,117.641,117.63,117.632,1124799994.0
2006-10-02 20:43:00,117.63,117.643,117.63,117.643,1369800008.0
2006-10-02 20:44:00,117.646,117.653,117.639,117.645,1795100006.0
2006-10-02 20:45:00,117.638,117.648,117.603,117.621,1341099994.0
2006-10-02 20:46:00,117.625,117.651,117.61,117.651,1647200002.0
2006-10-02 20:47:00,117.648,117.679,117.624,117.671,1868200001.0
2006-10-02 20:48:00,117.672,117.672,117.657,117.657,1327099991.0
2006-10-02 20:49:00,117.656,117.658,117.621,117.642,1373300009.0
2006-10-02 20:50:00,117.642,117.667,117.642,117.658,1400199988.0
2006-10-02 20:51:00,117.66,117.67,117.65,117.66,679800008.0
2006-10-02 20:52:00,117.653,117.653,117.646,117.646,191000003.0
2006-10-02 20:53:00,117.647,117.664,117.647,117.658,1268100001.0
2006-10-02 20:54:00,117.66,117.664,117.656,117.662,549200007.0
2006-10-02 20:55:00,117.66,117.66,117.63,117.64,1759199991.0
2006-10-02 20:56:00,117.648,117.651,117.637,117.645,752899994.0
2006-10-02 20:57:00,117.663,117.667,117.654,117.657,1507600006.0
2006-10-02 20:58:00,117.67,117.67,117.66,117.67,1087700003.0
2006-10-02 20:59:00,117.66,117.66,117.65,117.65,1087700003.0
2006-10-02 21:00:00,117.64,117.64,117.62,117.63,1087700003.0
2006-10-02 21:01:00,117.636,117.648,117.624,117.64,1087700003.0
2006-10-02 21:02:00,117.64,117.656,117.629,117.644,890199993.0
2006-10-02 21:03:00,117.65,117.664,117.643,117.66,1143899992.0
2006-10-02 21:04:00,117.652,117.664,117.629,117.644,495999996.0
2006-10-02 21:05:00,117.652,117.659,117.63,117.647,730999999.0
2006-10-02 21:06:00,117.658,117.658,117.638,117.64,921899997.0
2006-10-02 21:07:00,117.641,117.652,117.628,117.652,1297199997.0
2006-10-02 21:08:00,117.655,117.657,117.645,117.655,772199997.0
2006-10-02 21:09:00,117.65,117.662,117.645,117.656,343600004.0
2006-10-02 21:10:00,117.62,117.645,117.62,117.645,545799999.0
2006-10-02 21:11:00,117.646,117.646,117.59,117.59,299600005.0
2006-10-02 21:12:00,117.615,117.629,117.605,117.612,360600000.0
2006-10-02 21:13:00,117.619,117.631,117.619,117.62,720400012.0
2006-10-02 21:14:00,117.615,117.618,117.589,117.598,2060399998.0
2006-10-02 21:15:00,117.61,117.619,117.588,117.61,1880100009.0
2006-10-02 21:16:00,117.615,117.634,117.615,117.634,1097599996.0
2006-10-02 21:17:00,117.627,117.633,117.617,117.625,1395299999.0
2006-10-02 21:18:00,117.613,117.625,117.609,117.609,1147299997.0
2006-10-02 21:19:00,117.628,117.643,117.61,117.615,1165399998.0
2006-10-02 21:20:00,117.634,117.635,117.622,117.633,1231200009.0
2006-10-02 21:21:00,117.635,117.639,117.621,117.63,1312400006.0
2006-10-02 21:22:00,117.632,117.642,117.63,117.641,2060799996.0
2006-10-02 21:23:00,117.643,117.654,117.633,117.654,1080200011.0
2006-10-02 21:24:00,117.65,117.65,117.596,117.636,1488600010.0
2006-10-02 21:25:00,117.638,117.645,117.625,117.625,1661000007.0
2006-10-02 21:26:00,117.623,117.649,117.623,117.642,1070200001.0
2006-10-02 21:27:00,117.636,117.637,117.599,117.609,772700001.0
2006-10-02 21:28:00,117.627,117.633,117.596,117.617,217200002.0
2006-10-02 21:29:00,117.633,117.634,117.62,117.62,871399989.0
2006-10-02 21:30:00,117.629,117.647,117.618,117.637,729499994.0
2006-10-02 21:31:00,117.642,117.646,117.62,117.639,185400004.0
2006-10-02 21:32:00,117.625,117.639,117.621,117.627,920300008.0
2006-10-02 21:33:00,117.64,117.64,117.631,117.639,470600001.0
2006-10-02 21:34:00,117.637,117.648,117.614,117.64,467199995.0
2006-10-02 21:35:00,117.638,117.643,117.626,117.638,268499998.0
2006-10-02 21:36:00,117.638,117.652,117.626,117.652,493100002.0
2006-10-02 21:37:00,117.657,117.657,117.637,117.643,393100002.0
2006-10-02 21:38:00,117.645,117.647,117.635,117.636,184600003.0
2006-10-02 21:39:00,117.639,117.65,117.628,117.645,581799996.0
2006-10-02 21:40:00,117.64,117.64,117.62,117.636,786400003.0
2006-10-02 21:41:00,117.64,117.64,117.637,117.64,591700002.0
2006-10-02 21:42:00,117.64,117.64,117.618,117.638,1374300011.0
2006-10-02 21:43:00,117.641,117.655,117.64,117.652,421600009.0
2006-10-02 21:44:00,117.661,117.661,117.62,117.643,1626200006.0
2006-10-02 21:45:00,117.655,117.672,117.639,117.663,591999999.0
2006-10-02 21:46:00,117.625,117.669,117.625,117.661,1065300012.0
2006-10-02 21:47:00,117.647,117.659,117.632,117.659,746799993.0
2006-10-02 21:48:00,117.657,117.665,117.645,117.654,965099996.0
2006-10-02 21:49:00,117.656,117.666,117.653,117.665,456200001.0
2006-10-02 21:50:00,117.65,117.663,117.646,117.655,335600000.0
2006-10-02 21:51:00,117.655,117.667,117.649,117.655,317999999.0
2006-10-02 21:52:00,117.657,117.664,117.657,117.664,121300003.0
2006-10-02 21:53:00,117.661,117.661,117.638,117.652,432300005.0
2006-10-02 21:54:00,117.643,117.66,117.632,117.647,591900004.0
2006-10-02 21:55:00,117.647,117.667,117.647,117.667,276899999.0
2006-10-02 21:56:00,117.673,117.673,117.662,117.663,568199997.0
2006-10-02 21:57:00,117.667,117.667,117.628,117.628,345000004.0
2006-10-02 21:58:00,117.653,117.667,117.648,117.665,295699991.0
2006-10-02 21:59:00,117.66,117.66,117.641,117.648,556900007.0
2006-10-02 22:00:00,117.647,117.659,117.637,117.64,1038199992.0
2006-10-02 22:01:00,117.652,117.656,117.639,117.647,1163300004.0
2006-10-02 22:02:00,117.631,117.649,117.621,117.637,805799994.0
2006-10-02 22:03:00,117.658,117.66,117.642,117.649,274300000.0
2006-10-02 22:04:00,117.66,117.668,117.648,117.65,758199993.0
2006-10-02 22:05:00,117.668,117.687,117.663,117.685,214600000.0
2006-10-02 22:06:00,117.668,117.668,117.645,117.654,127799998.0
2006-10-02 22:07:00,117.672,117.682,117.651,117.666,282600005.0
2006-10-02 22:08:00,117.667,117.68,117.649,117.662,322900003.0
2006-10-02 22:09:00,117.665,117.67,117.647,117.67,314699998.0
2006-10-02 22:10:00,117.669,117.669,117.644,117.655,279300003.0
2006-10-02 22:11:00,117.66,117.671,117.656,117.668,442299995.0
2006-10-02 22:12:00,117.66,117.663,117.644,117.657,276399998.0
2006-10-02 22:13:00,117.656,117.671,117.638,117.665,417500004.0
2006-10-02 22:14:00,117.67,117.673,117.648,117.648,312300003.0
2006-10-02 22:15:00,117.667,117.67,117.647,117.67,349099989.0
2006-10-02 22:16:00,117.669,117.669,117.643,117.654,518799995.0
2006-10-02 22:17:00,117.661,117.67,117.644,117.644,291599997.0
2006-10-02 22:18:00,117.645,117.663,117.635,117.65,554700001.0
2006-10-02 22:19:00,117.65,117.66,117.631,117.65,380500006.0
2006-10-02 22:20:00,117.65,117.65,117.637,117.641,187699997.0
2006-10-02 22:21:00,117.65,117.652,117.632,117.65,244299998.0
2006-10-02 22:22:00,117.643,117.652,117.627,117.648,358100004.0
2006-10-02 22:23:00,117.655,117.655,117.65,117.65,145600001.0
2006-10-02 22:24:00,117.648,117.654,117.631,117.632,260999999.0
2006-10-02 22:25:00,117.632,117.647,117.625,117.637,161000000.0
2006-10-02 22:26:00,117.623,117.646,117.615,117.633,156899997.0
2006-10-02 22:27:00,117.64,117.654,117.623,117.635,944300009.0
2006-10-02 22:28:00,117.64,117.642,117.623,117.633,299900002.0
2006-10-02 22:29:00,117.63,117.634,117.618,117.618,200700001.0
2006-10-02 22:30:00,117.627,117.635,117.617,117.618,203300001.0
2006-10-02 22:31:00,117.617,117.632,117.615,117.631,168199999.0
2006-10-02 22:32:00,117.639,117.639,117.632,117.632,318600001.0
2006-10-02 22:33:00,117.633,117.633,117.605,117.613,772399994.0
2006-10-02 22:34:00,117.625,117.635,117.623,117.625,821699995.0
2006-10-02 22:35:00,117.625,117.625,117.608,117.62,244200005.0
2006-10-02 22:36:00,117.615,117.622,117.595,117.61,704999998.0
2006-10-02 22:37:00,117.6,117.605,117.593,117.593,133899999.0
2006-10-02 22:38:00,117.606,117.606,117.58,117.58,107500000.0
2006-10-02 22:39:00,117.6,117.607,117.6,117.605,325099999.0
2006-10-02 22:40:00,117.602,117.618,117.602,117.607,676499996.0
2006-10-02 22:41:00,117.617,117.618,117.612,117.617,286900002.0
2006-10-02 22:42:00,117.593,117.621,117.585,117.621,94999999.0
2006-10-02 22:43:00,117.618,117.626,117.616,117.617,249499999.0
2006-10-02 22:44:00,117.613,117.628,117.604,117.623,284400004.0
2006-10-02 22:45:00,117.632,117.632,117.588,117.613,448900003.0
2006-10-02 22:46:00,117.617,117.62,117.591,117.607,293100001.0
2006-10-02 22:47:00,117.615,117.635,117.594,117.622,342699994.0
2006-10-02 22:48:00,117.626,117.63,117.602,117.61,364000001.0
2006-10-02 22:49:00,117.618,117.621,117.589,117.615,239599999.0
2006-10-02 22:50:00,117.595,117.612,117.582,117.596,366300001.0
2006-10-02 22:51:00,117.607,117.607,117.573,117.6,282699998.0
2006-10-02 22:52:00,117.589,117.611,117.583,117.602,274599995.0
2006-10-02 22:53:00,117.606,117.606,117.585,117.591,432900005.0
2006-10-02 22:54:00,117.596,117.607,117.582,117.602,265299997.0
2006-10-02 22:55:00,117.615,117.621,117.589,117.62,346500005.0
2006-10-02 22:56:00,117.599,117.616,117.59,117.613,458200004.0
2006-10-02 22:57:00,117.613,117.616,117.596,117.612,373100004.0
2006-10-02 22:58:00,117.607,117.63,117.607,117.63,166499999.0
2006-10-02 22:59:00,117.606,117.624,117.606,117.615,360199998.0
2006-10-02 23:00:00,117.613,117.624,117.598,117.61,413000003.0
2006-10-02 23:01:00,117.609,117.609,117.586,117.608,285100002.0
2006-10-02 23:02:00,117.61,117.625,117.599,117.622,68800000.0
2006-10-02 23:03:00,117.623,117.632,117.619,117.623,133200001.0
2006-10-02 23:04:00,117.61,117.624,117.603,117.61,148900001.0
2006-10-02 23:05:00,117.617,117.622,117.609,117.622,153000002.0
2006-10-02 23:06:00,117.638,117.64,117.618,117.63,284400005.0
2006-10-02 23:07:00,117.625,117.646,117.625,117.633,116300000.0
2006-10-02 23:08:00,117.616,117.632,117.613,117.625,257299996.0
2006-10-02 23:09:00,117.622,117.639,117.612,117.622,304600003.0
2006-10-02 23:10:00,117.629,117.629,117.59,117.607,284200002.0
2006-10-02 23:11:00,117.625,117.625,117.62,117.62,171299999.0
2006-10-02 23:12:00,117.612,117.621,117.595,117.621,285500001.0
2006-10-02 23:13:00,117.617,117.631,117.607,117.617,200299996.0
2006-10-02 23:14:00,117.623,117.636,117.617,117.619,277600001.0
2006-10-02 23:15:00,117.62,117.633,117.618,117.619,315800000.0
2006-10-02 23:16:00,117.616,117.635,117.616,117.627,182500005.0
2006-10-02 23:17:00,117.627,117.666,117.627,117.666,211700002.0
2006-10-02 23:18:00,117.676,117.703,117.672,117.692,168600001.0
2006-10-02 23:19:00,117.682,117.694,117.658,117.677,203900000.0
2006-10-02 23:20:00,117.677,117.688,117.675,117.688,238200002.0
2006-10-02 23:21:00,117.685,117.685,117.653,117.657,278600003.0
2006-10-02 23:22:00,117.666,117.678,117.66,117.663,137500001.0
2006-10-02 23:23:00,117.67,117.678,117.658,117.658,142599998.0
2006-10-02 23:24:00,117.68,117.68,117.644,117.67,216599998.0
2006-10-02 23:25:00,117.673,117.685,117.671,117.685,166899998.0
2006-10-02 23:26:00,117.682,117.695,117.679,117.695,351199997.0
2006-10-02 23:27:00,117.679,117.698,117.679,117.689,294399997.0
2006-10-02 23:28:00,117.705,117.707,117.686,117.702,318899996.0
2006-10-02 23:29:00,117.706,117.715,117.702,117.702,214200001.0
2006-10-02 23:30:00,117.702,117.711,117.693,117.711,216199996.0
2006-10-02 23:31:00,117.708,117.708,117.676,117.685,338899998.0
2006-10-02 23:32:00,117.702,117.704,117.685,117.704,107599999.0
2006-10-02 23:33:00,117.7,117.713,117.688,117.708,221599996.0
2006-10-02 23:34:00,117.716,117.716,117.687,117.705,64999999.0
2006-10-02 23:35:00,117.72,117.727,117.703,117.703,328799994.0
2006-10-02 23:36:00,117.712,117.714,117.699,117.714,101399998.0
2006-10-02 23:37:00,117.71,117.71,117.689,117.701,176399994.0
2006-10-02 23:38:00,117.714,117.716,117.71,117.71,264900003.0
2006-10-02 23:39:00,117.69,117.71,117.684,117.71,220899999.0
2006-10-02 23:40:00,117.706,117.717,117.688,117.716,357000000.0
2006-10-02 23:41:00,117.724,117.724,117.708,117.715,280100001.0
2006-10-02 23:42:00,117.723,117.724,117.696,117.72,377300008.0
2006-10-02 23:43:00,117.723,117.732,117.713,117.73,161000004.0
2006-10-02 23:44:00,117.715,117.729,117.713,117.721,221700002.0
2006-10-02 23:45:00,117.72,117.728,117.715,117.719,297300001.0
2006-10-02 23:46:00,117.722,117.722,117.699,117.699,182700001.0
2006-10-02 23:47:00,117.698,117.715,117.694,117.709,327099998.0
2006-10-02 23:48:00,117.71,117.71,117.673,117.685,311600003.0
2006-10-02 23:49:00,117.689,117.718,117.689,117.711,262199998.0
2006-10-02 23:50:00,117.717,117.717,117.7,117.706,379200000.0
2006-10-02 23:51:00,117.708,117.711,117.7,117.7,92499999.0
2006-10-02 23:52:00,117.702,117.706,117.686,117.699,229700003.0
2006-10-02 23:53:00,117.705,117.708,117.689,117.707,132099996.0
2006-10-02 23:54:00,117.706,117.729,117.706,117.719,65900000.0
2006-10-02 23:55:00,117.718,117.718,117.699,117.714,179600004.0
2006-10-02 23:56:00,117.716,117.725,117.708,117.712,148999995.0
2006-10-02 23:57:00,117.711,117.723,117.698,117.713,196500007.0
2006-10-02 23:58:00,117.712,117.734,117.711,117.724,163600001.0
2006-10-02 23:59:00,117.722,117.729,117.699,117.699,371000000.0
2006-10-03 00:00:00,117.705,117.724,117.694,117.694,202400001.0
2006-10-03 00:01:00,117.693,117.7,117.68,117.686,175399997.0
2006-10-03 00:02:00,117.695,117.704,117.69,117.698,263000001.0
2006-10-03 00:03:00,117.7,117.7,117.688,117.689,148299998.0
2006-10-03 00:04:00,117.684,117.684,117.664,117.673,271400001.0
2006-10-03 00:05:00,117.69,117.695,117.679,117.694,96600000.0
2006-10-03 00:06:00,117.665,117.685,117.66,117.677,346799998.0
2006-10-03 00:07:00,117.69,117.699,117.69,117.693,233399997.0
2006-10-03 00:08:00,117.69,117.695,117.664,117.669,497700001.0
2006-10-03 00:09:00,117.687,117.695,117.687,117.689,196400000.0
2006-10-03 00:10:00,117.675,117.675,117.652,117.671,108400001.0
2006-10-03 00:11:00,117.664,117.664,117.633,117.64,277699997.0
2006-10-03 00:12:00,117.652,117.659,117.645,117.659,382899999.0
2006-10-03 00:13:00,117.648,117.658,117.626,117.658,263400003.0
2006-10-03 00:14:00,117.661,117.661,117.634,117.647,236900002.0
2006-10-03 00:15:00,117.648,117.648,117.641,117.648,214100000.0
2006-10-03 00:16:00,117.61,117.644,117.61,117.619,234300000.0
2006-10-03 00:17:00,117.637,117.645,117.637,117.638,244300001.0
2006-10-03 00:18:00,117.64,117.643,117.618,117.627,190100004.0
2006-10-03 00:19:00,117.634,117.64,117.619,117.632,324899999.0
2006-10-03 00:20:00,117.625,117.638,117.612,117.621,346600001.0
2006-10-03 00:21:00,117.644,117.66,117.644,117.655,491999999.0
2006-10-03 00:22:00,117.651,117.655,117.635,117.648,259399995.0
2006-10-03 00:23:00,117.648,117.667,117.639,117.661,191699997.0
2006-10-03 00:24:00,117.647,117.66,117.634,117.643,235099999.0
2006-10-03 00:25:00,117.66,117.665,117.66,117.662,63600002.0
2006-10-03 00:26:00,117.66,117.666,117.654,117.666,205099997.0
2006-10-03 00:27:00,117.655,117.663,117.638,117.648,228599999.0
2006-10-03 00:28:00,117.643,117.648,117.638,117.639,155800001.0
2006-10-03 00:29:00,117.628,117.641,117.612,117.638,197300005.0
2006-10-03 00:30:00,117.63,117.635,117.614,117.63,218600001.0
2006-10-03 00:31:00,117.628,117.628,117.595,117.618,261700002.0
2006-10-03 00:32:00,117.627,117.63,117.613,117.613,199599998.0
2006-10-03 00:33:00,117.615,117.628,117.599,117.628,289400009.0
2006-10-03 00:34:00,117.618,117.637,117.615,117.636,296100007.0
2006-10-03 00:35:00,117.621,117.623,117.607,117.615,352200000.0
2006-10-03 00:36:00,117.612,117.614,117.597,117.604,147400003.0
2006-10-03 00:37:00,117.604,117.605,117.578,117.578,211300001.0
2006-10-03 00:38:00,117.605,117.613,117.588,117.613,173800006.0
2006-10-03 00:39:00,117.618,117.618,117.595,117.611,142200000.0
2006-10-03 00:40:00,117.605,117.605,117.571,117.571,130000002.0
2006-10-03 00:41:00,117.612,117.613,117.603,117.603,210699998.0
2006-10-03 00:42:00,117.603,117.604,117.581,117.592,423399990.0
2006-10-03 00:43:00,117.608,117.616,117.594,117.61,278800001.0
2006-10-03 00:44:00,117.609,117.612,117.594,117.605,176300003.0
2006-10-03 00:45:00,117.618,117.631,117.609,117.631,314800004.0
2006-10-03 00:46:00,117.634,117.647,117.63,117.647,374099999.0
2006-10-03 00:47:00,117.657,117.657,117.628,117.652,267899999.0
2006-10-03 00:48:00,117.652,117.654,117.632,117.641,129699999.0
2006-10-03 00:49:00,117.635,117.645,117.622,117.633,256000000.0
2006-10-03 00:50:00,117.657,117.669,117.657,117.657,78299998.0
2006-10-03 00:51:00,117.655,117.667,117.634,117.65,243099995.0
2006-10-03 00:52:00,117.652,117.66,117.625,117.66,498999999.0
2006-10-03 00:53:00,117.664,117.668,117.64,117.668,232200002.0
2006-10-03 00:54:00,117.67,117.67,117.644,117.652,118999997.0
2006-10-03 00:55:00,117.652,117.655,117.65,117.655,357100001.0
2006-10-03 00:56:00,117.648,117.657,117.648,117.648,164999998.0
2006-10-03 00:57:00,117.647,117.668,117.647,117.655,339400000.0
2006-10-03 00:58:00,117.658,117.659,117.644,117.658,357500003.0
2006-10-03 00:59:00,117.66,117.67,117.653,117.67,141599997.0
2006-10-03 01:00:00,117.672,117.676,117.651,117.651,169000000.0
2006-10-03 01:01:00,117.66,117.66,117.632,117.655,255299999.0
2006-10-03 01:02:00,117.662,117.666,117.649,117.657,307899992.0
2006-10-03 01:03:00,117.66,117.668,117.654,117.665,154100001.0
2006-10-03 01:04:00,117.658,117.668,117.646,117.66,292000005.0
2006-10-03 01:05:00,117.653,117.653,117.638,117.638,116199999.0
2006-10-03 01:06:00,117.648,117.654,117.637,117.64,394600002.0
2006-10-03 01:07:00,117.643,117.652,117.634,117.641,137799997.0
2006-10-03 01:08:00,117.637,117.653,117.637,117.653,62800001.0
2006-10-03 01:09:00,117.655,117.667,117.638,117.661,221600003.0
2006-10-03 01:10:00,117.661,117.661,117.621,117.637,222400003.0
2006-10-03 01:11:00,117.652,117.657,117.642,117.65,143900002.0
2006-10-03 01:12:00,117.64,117.654,117.631,117.647,203499999.0
2006-10-03 01:13:00,117.64,117.644,117.623,117.644,359099996.0
2006-10-03 01:14:00,117.646,117.646,117.631,117.637,252900003.0
2006-10-03 01:15:00,117.635,117.643,117.622,117.641,300000006.0
2006-10-03 01:16:00,117.63,117.639,117.619,117.639,369000002.0
2006-10-03 01:17:00,117.631,117.646,117.621,117.644,311100003.0
2006-10-03 01:18:00,117.648,117.649,117.624,117.639,224199998.0
2006-10-03 01:19:00,117.632,117.647,117.614,117.629,285599994.0
2006-10-03 01:20:00,117.63,117.637,117.622,117.627,190999998.0
2006-10-03 01:21:00,117.635,117.653,117.619,117.653,340199998.0
2006-10-03 01:22:00,117.618,117.648,117.618,117.63,323099993.0
2006-10-03 01:23:00,117.648,117.659,117.614,117.631,256700000.0
2006-10-03 01:24:00,117.627,117.654,117.627,117.643,238400000.0
2006-10-03 01:25:00,117.647,117.661,117.646,117.658,221699999.0
2006-10-03 01:26:00,117.672,117.691,117.672,117.677,260300001.0
2006-10-03 01:27:00,117.673,117.673,117.647,117.667,167600005.0
2006-10-03 01:28:00,117.669,117.671,117.646,117.659,252300001.0
2006-10-03 01:29:00,117.648,117.66,117.638,117.658,205999997.0
2006-10-03 01:30:00,117.657,117.668,117.639,117.655,218800004.0
2006-10-03 01:31:00,117.667,117.682,117.642,117.664,160100001.0
2006-10-03 01:32:00,117.664,117.671,117.652,117.664,275000002.0
2006-10-03 01:33:00,117.66,117.676,117.655,117.669,163900004.0
2006-10-03 01:34:00,117.673,117.679,117.642,117.65,208100002.0
2006-10-03 01:35:00,117.663,117.668,117.644,117.644,136799997.0
2006-10-03 01:36:00,117.654,117.654,117.636,117.644,253899995.0
2006-10-03 01:37:00,117.653,117.654,117.626,117.636,248899998.0
2006-10-03 01:38:00,117.648,117.651,117.63,117.651,130099999.0
2006-10-03 01:39:00,117.633,117.655,117.622,117.64,238599997.0
2006-10-03 01:40:00,117.651,117.651,117.642,117.642,198799998.0
2006-10-03 01:41:00,117.65,117.655,117.627,117.645,434199995.0
2006-10-03 01:42:00,117.621,117.677,117.604,117.635,267500000.0
2006-10-03 01:43:00,117.652,117.66,117.649,117.66,184400001.0
2006-10-03 01:44:00,117.664,117.683,117.664,117.677,410800010.0
2006-10-03 01:45:00,117.672,117.672,117.661,117.672,449700000.0
2006-10-03 01:46:00,117.668,117.674,117.654,117.669,379299998.0
2006-10-03 01:47:00,117.67,117.675,117.665,117.667,112299999.0
2006-10-03 01:48:00,117.66,117.666,117.64,117.666,297699997.0
2006-10-03 01:49:00,117.677,117.677,117.649,117.67,96199999.0
2006-10-03 01:50:00,117.665,117.669,117.637,117.654,249299999.0
2006-10-03 01:51:00,117.653,117.653,117.624,117.638,38400000.0
2006-10-03 01:52:00,117.638,117.648,117.629,117.638,294700006.0
2006-10-03 01:53:00,117.631,117.631,117.609,117.609,239200006.0
2006-10-03 01:54:00,117.599,117.61,117.587,117.61,340800003.0
2006-10-03 01:55:00,117.621,117.63,117.614,117.618,312600000.0
2006-10-03 01:56:00,117.603,117.613,117.594,117.613,189900001.0
2006-10-03 01:57:00,117.612,117.623,117.609,117.623,311700000.0
2006-10-03 01:58:00,117.615,117.615,117.598,117.606,151200002.0
2006-10-03 01:59:00,117.608,117.615,117.592,117.605,354300007.0
2006-10-03 02:00:00,117.615,117.625,117.594,117.597,290299994.0
2006-10-03 02:01:00,117.623,117.626,117.617,117.623,276799999.0
2006-10-03 02:02:00,117.621,117.637,117.621,117.636,288999999.0
2006-10-03 02:03:00,117.63,117.63,117.597,117.616,266500002.0
2006-10-03 02:04:00,117.621,117.625,117.607,117.607,306400008.0
2006-10-03 02:05:00,117.6,117.608,117.596,117.608,223100004.0
2006-10-03 02:06:00,117.603,117.622,117.584,117.622,309399992.0
2006-10-03 02:07:00,117.626,117.637,117.619,117.625,337800003.0
2006-10-03 02:08:00,117.625,117.652,117.612,117.652,197900002.0
2006-10-03 02:09:00,117.658,117.658,117.629,117.636,190599999.0
2006-10-03 02:10:00,117.643,117.66,117.643,117.66,362700000.0
2006-10-03 02:11:00,117.657,117.657,117.635,117.645,174200002.0
2006-10-03 02:12:00,117.662,117.667,117.631,117.665,219299998.0
2006-10-03 02:13:00,117.668,117.674,117.661,117.674,240599999.0
2006-10-03 02:14:00,117.675,117.675,117.665,117.666,167000000.0
2006-10-03 02:15:00,117.671,117.679,117.671,117.679,143500002.0
2006-10-03 02:16:00,117.683,117.683,117.673,117.678,172199997.0
2006-10-03 02:17:00,117.658,117.687,117.658,117.686,295699995.0
2006-10-03 02:18:00,117.685,117.698,117.685,117.693,243699997.0
2006-10-03 02:19:00,117.678,117.691,117.673,117.676,97999998.0
2006-10-03 02:20:00,117.667,117.686,117.658,117.68,243399999.0
2006-10-03 02:21:00,117.679,117.701,117.679,117.701,172300002.0
2006-10-03 02:22:00,117.697,117.697,117.681,117.693,96900000.0
2006-10-03 02:23:00,117.663,117.691,117.658,117.69,282199998.0
2006-10-03 02:24:00,117.688,117.69,117.668,117.69,202099999.0
2006-10-03 02:25:00,117.697,117.697,117.679,117.688,307700002.0
2006-10-03 02:26:00,117.703,117.703,117.693,117.698,246600001.0
2006-10-03 02:27:00,117.692,117.692,117.664,117.69,295400003.0
2006-10-03 02:28:00,117.667,117.687,117.667,117.677,135200000.0
2006-10-03 02:29:00,117.697,117.703,117.693,117.693,207899997.0
2006-10-03 02:30:00,117.688,117.688,117.648,117.684,304099997.0
2006-10-03 02:31:00,117.678,117.681,117.664,117.669,427699999.0
2006-10-03 02:32:00,117.656,117.656,117.606,117.622,274399999.0
2006-10-03 02:33:00,117.618,117.618,117.601,117.607,195300005.0
2006-10-03 02:34:00,117.595,117.595,117.553,117.572,181500000.0
2006-10-03 02:35:00,117.582,117.584,117.555,117.574,366899997.0
2006-10-03 02:36:00,117.578,117.58,117.569,117.574,175799999.0
2006-10-03 02:37:00,117.59,117.609,117.59,117.603,245600000.0
2006-10-03 02:38:00,117.613,117.64,117.613,117.64,236000000.0
2006-10-03 02:39:00,117.643,117.645,117.606,117.606,194299997.0
2006-10-03 02:40:00,117.6,117.621,117.6,117.615,322400003.0
2006-10-03 02:41:00,117.608,117.621,117.594,117.615,423000004.0
2006-10-03 02:42:00,117.615,117.631,117.61,117.627,243700001.0
2006-10-03 02:43:00,117.639,117.651,117.632,117.645,169600001.0
2006-10-03 02:44:00,117.648,117.654,117.648,117.654,139100002.0
2006-10-03 02:45:00,117.651,117.658,117.637,117.64,282200001.0
2006-10-03 02:46:00,117.647,117.653,117.646,117.653,165200003.0
2006-10-03 02:47:00,117.65,117.658,117.613,117.658,257700000.0
2006-10-03 02:48:00,117.648,117.672,117.633,117.654,295000003.0
2006-10-03 02:49:00,117.677,117.677,117.642,117.654,141200002.0
2006-10-03 02:50:00,117.666,117.678,117.662,117.678,128900002.0
2006-10-03 02:51:00,117.668,117.678,117.652,117.671,150000002.0
2006-10-03 02:52:00,117.653,117.686,117.644,117.679,192000001.0
2006-10-03 02:53:00,117.703,117.71,117.699,117.703,286400002.0
2006-10-03 02:54:00,117.695,117.7,117.679,117.679,67500000.0
2006-10-03 02:55:00,117.663,117.685,117.65,117.685,213499998.0
2006-10-03 02:56:00,117.663,117.678,117.654,117.675,395899999.0
2006-10-03 02:57:00,117.673,117.678,117.667,117.667,263600008.0
2006-10-03 02:58:00,117.668,117.678,117.652,117.668,252200001.0
2006-10-03 02:59:00,117.668,117.668,117.651,117.66,260300000.0
2006-10-03 03:00:00,117.657,117.66,117.657,117.66,209499997.0
2006-10-03 03:01:00,117.659,117.659,117.644,117.648,190099998.0
2006-10-03 03:02:00,117.637,117.637,117.628,117.63,175300002.0
2006-10-03 03:03:00,117.627,117.63,117.622,117.628,66699999.0
2006-10-03 03:04:00,117.615,117.654,117.611,117.633,359799998.0
2006-10-03 03:05:00,117.638,117.653,117.637,117.644,126799998.0
2006-10-03 03:06:00,117.645,117.656,117.634,117.656,181300004.0
2006-10-03 03:07:00,117.64,117.651,117.63,117.638,311799997.0
2006-10-03 03:08:00,117.644,117.652,117.644,117.648,246700002.0
2006-10-03 03:09:00,117.65,117.653,117.618,117.645,132500002.0
2006-10-03 03:10:00,117.656,117.656,117.608,117.65,306199998.0
2006-10-03 03:11:00,117.658,117.659,117.629,117.633,102000000.0
2006-10-03 03:12:00,117.635,117.64,117.621,117.631,289799997.0
2006-10-03 03:13:00,117.63,117.636,117.616,117.63,266500002.0
2006-10-03 03:14:00,117.625,117.635,117.625,117.63,174299998.0
2006-10-03 03:15:00,117.642,117.65,117.637,117.646,221300002.0
2006-10-03 03:16:00,117.618,117.635,117.611,117.624,418299997.0
2006-10-03 03:17:00,117.597,117.636,117.597,117.635,351999993.0
2006-10-03 03:18:00,117.631,117.632,117.62,117.629,165699995.0
2006-10-03 03:19:00,117.632,117.633,117.61,117.629,119100001.0
2006-10-03 03:20:00,117.635,117.641,117.623,117.638,185800001.0
2006-10-03 03:21:00,117.633,117.633,117.61,117.626,264100005.0
2006-10-03 03:22:00,117.638,117.639,117.609,117.626,173199995.0
2006-10-03 03:23:00,117.617,117.635,117.605,117.605,209999997.0
2006-10-03 03:24:00,117.637,117.641,117.606,117.632,323200004.0
2006-10-03 03:25:00,117.629,117.629,117.608,117.608,164799998.0
2006-10-03 03:26:00,117.623,117.623,117.611,117.618,73199998.0
2006-10-03 03:27:00,117.618,117.627,117.604,117.625,310500004.0
2006-10-03 03:28:00,117.62,117.623,117.585,117.617,228300003.0
2006-10-03 03:29:00,117.611,117.621,117.598,117.621,247500002.0
2006-10-03 03:30:00,117.61,117.628,117.61,117.625,307400000.0
2006-10-03 03:31:00,117.632,117.639,117.615,117.632,226400003.0
2006-10-03 03:32:00,117.641,117.654,117.641,117.65,279199998.0
2006-10-03 03:33:00,117.645,117.653,117.628,117.635,211599999.0
2006-10-03 03:34:00,117.645,117.645,117.64,117.64,240499998.0
2006-10-03 03:35:00,117.62,117.638,117.619,117.637,180200002.0
2006-10-03 03:36:00,117.617,117.63,117.607,117.627,230200000.0
2006-10-03 03:37:00,117.63,117.635,117.63,117.63,227499997.0
2006-10-03 03:38:00,117.638,117.639,117.612,117.614,205199998.0
2006-10-03 03:39:00,117.627,117.634,117.617,117.629,149600002.0
2006-10-03 03:40:00,117.61,117.628,117.586,117.628,191599998.0
2006-10-03 03:41:00,117.628,117.629,117.611,117.629,76400001.0
2006-10-03 03:42:00,117.622,117.623,117.61,117.619,117100003.0
2006-10-03 03:43:00,117.627,117.627,117.613,117.618,278800000.0
2006-10-03 03:44:00,117.627,117.639,117.627,117.636,160500000.0
2006-10-03 03:45:00,117.628,117.64,117.608,117.64,158900000.0
2006-10-03 03:46:00,117.641,117.646,117.637,117.64,348299992.0
2006-10-03 03:47:00,117.648,117.663,117.647,117.654,307999999.0
2006-10-03 03:48:00,117.66,117.671,117.66,117.667,279000005.0
2006-10-03 03:49:00,117.658,117.662,117.648,117.659,151199998.0
2006-10-03 03:50:00,117.667,117.672,117.66,117.665,176800004.0
2006-10-03 03:51:00,117.656,117.66,117.637,117.66,433899995.0
2006-10-03 03:52:00,117.66,117.66,117.629,117.634,236500001.0
2006-10-03 03:53:00,117.662,117.662,117.636,117.641,227400006.0
2006-10-03 03:54:00,117.65,117.66,117.649,117.655,180200004.0
2006-10-03 03:55:00,117.661,117.668,117.657,117.662,352700004.0
2006-10-03 03:56:00,117.662,117.705,117.66,117.705,294300000.0
2006-10-03 03:57:00,117.705,117.719,117.705,117.715,126300003.0
2006-10-03 03:58:00,117.72,117.729,117.701,117.712,279700005.0
2006-10-03 03:59:00,117.714,117.719,117.705,117.705,400800005.0
2006-10-03 04:00:00,117.71,117.71,117.69,117.703,96400001.0
2006-10-03 04:01:00,117.696,117.698,117.684,117.685,277600006.0
2006-10-03 04:02:00,117.677,117.682,117.673,117.677,285499992.0
2006-10-03 04:03:00,117.66,117.68,117.655,117.67,280400005.0
2006-10-03 04:04:00,117.665,117.667,117.649,117.65,203400000.0
2006-10-03 04:05:00,117.672,117.672,117.662,117.662,211399996.0
2006-10-03 04:06:00,117.658,117.669,117.647,117.657,170400003.0
2006-10-03 04:07:00,117.672,117.672,117.662,117.662,325700004.0
2006-10-03 04:08:00,117.662,117.666,117.652,117.662,247600000.0
2006-10-03 04:09:00,117.662,117.662,117.642,117.646,300499999.0
2006-10-03 04:10:00,117.652,117.66,117.652,117.657,268799991.0
2006-10-03 04:11:00,117.645,117.647,117.64,117.647,213199997.0
2006-10-03 04:12:00,117.658,117.659,117.63,117.649,307899998.0
2006-10-03 04:13:00,117.647,117.654,117.627,117.646,330599999.0
2006-10-03 04:14:00,117.658,117.66,117.637,117.65,208800002.0
2006-10-03 04:15:00,117.636,117.645,117.617,117.645,247199996.0
2006-10-03 04:16:00,117.652,117.663,117.618,117.62,239400001.0
2006-10-03 04:17:00,117.617,117.666,117.617,117.66,353700004.0
2006-10-03 04:18:00,117.637,117.656,117.628,117.656,133200003.0
2006-10-03 04:19:00,117.65,117.66,117.637,117.66,262800008.0
2006-10-03 04:20:00,117.647,117.665,117.637,117.65,487500011.0
2006-10-03 04:21:00,117.652,117.652,117.627,117.642,272800002.0
2006-10-03 04:22:00,117.653,117.676,117.652,117.676,352199996.0
2006-10-03 04:23:00,117.68,117.685,117.68,117.685,135500002.0
2006-10-03 04:24:00,117.683,117.694,117.65,117.684,250200001.0
2006-10-03 04:25:00,117.692,117.693,117.664,117.683,323599999.0
2006-10-03 04:26:00,117.678,117.694,117.67,117.676,407700010.0
2006-10-03 04:27:00,117.692,117.697,117.669,117.671,355800002.0
2006-10-03 04:28:00,117.668,117.691,117.666,117.689,202300003.0
2006-10-03 04:29:00,117.671,117.671,117.637,117.658,339999999.0
2006-10-03 04:30:00,117.662,117.672,117.638,117.655,226699998.0
2006-10-03 04:31:00,117.653,117.667,117.644,117.666,216399998.0
2006-10-03 04:32:00,117.662,117.667,117.637,117.638,110899999.0
2006-10-03 04:33:00,117.663,117.669,117.641,117.66,288599996.0
2006-10-03 04:34:00,117.652,117.666,117.648,117.659,232400003.0
2006-10-03 04:35:00,117.677,117.677,117.645,117.645,152899995.0
2006-10-03 04:36:00,117.669,117.671,117.641,117.645,185499999.0
2006-10-03 04:37:00,117.664,117.673,117.655,117.656,304299998.0
2006-10-03 04:38:00,117.664,117.664,117.658,117.66,203599997.0
2006-10-03 04:39:00,117.66,117.666,117.651,117.657,356200005.0
2006-10-03 04:40:00,117.652,117.66,117.645,117.654,450999993.0
2006-10-03 04:41:00,117.662,117.678,117.656,117.665,247099997.0
2006-10-03 04:42:00,117.658,117.658,117.62,117.625,266000003.0
2006-10-03 04:43:00,117.654,117.654,117.643,117.643,61300000.0
2006-10-03 04:44:00,117.647,117.659,117.647,117.658,197400003.0
2006-10-03 04:45:00,117.662,117.662,117.644,117.647,274099999.0
2006-10-03 04:46:00,117.643,117.654,117.627,117.642,289400006.0
2006-10-03 04:47:00,117.622,117.652,117.616,117.648,255099999.0
2006-10-03 04:48:00,117.647,117.647,117.6,117.636,178500001.0
2006-10-03 04:49:00,117.647,117.648,117.604,117.617,486799998.0
2006-10-03 04:50:00,117.62,117.638,117.614,117.63,289500001.0
2006-10-03 04:51:00,117.623,117.625,117.607,117.625,451299998.0
2006-10-03 04:52:00,117.623,117.637,117.603,117.637,346400000.0
2006-10-03 04:53:00,117.626,117.636,117.612,117.615,190899996.0
2006-10-03 04:54:00,117.631,117.631,117.595,117.604,149199997.0
2006-10-03 04:55:00,117.615,117.634,117.615,117.626,95500002.0
2006-10-03 04:56:00,117.622,117.629,117.597,117.617,184300004.0
2006-10-03 04:57:00,117.61,117.634,117.61,117.629,161599999.0
2006-10-03 04:58:00,117.63,117.632,117.6,117.629,211200000.0
2006-10-03 04:59:00,117.63,117.635,117.617,117.629,412799998.0
2006-10-03 05:00:00,117.64,117.644,117.627,117.635,340400000.0
2006-10-03 05:01:00,117.638,117.647,117.619,117.643,317900001.0
2006-10-03 05:02:00,117.649,117.659,117.642,117.642,138800002.0
2006-10-03 05:03:00,117.616,117.631,117.61,117.631,333799996.0
2006-10-03 05:04:00,117.629,117.629,117.606,117.606,142400003.0
2006-10-03 05:05:00,117.62,117.637,117.62,117.625,202300002.0
2006-10-03 05:06:00,117.637,117.637,117.596,117.617,321600005.0
2006-10-03 05:07:00,117.615,117.636,117.608,117.63,401799994.0
2006-10-03 05:08:00,117.628,117.637,117.616,117.635,500400006.0
2006-10-03 05:09:00,117.623,117.634,117.619,117.626,212600005.0
2006-10-03 05:10:00,117.623,117.623,117.611,117.618,219600002.0
2006-10-03 05:11:00,117.625,117.63,117.6,117.608,208900004.0
2006-10-03 05:12:00,117.623,117.629,117.619,117.629,223100001.0
2006-10-03 05:13:00,117.635,117.635,117.63,117.635,125899998.0
2006-10-03 05:14:00,117.625,117.631,117.613,117.62,349700005.0
2006-10-03 05:15:00,117.623,117.63,117.607,117.625,161000001.0
2006-10-03 05:16:00,117.633,117.639,117.605,117.631,392999997.0
2006-10-03 05:17:00,117.628,117.632,117.611,117.621,184399998.0
2006-10-03 05:18:00,117.635,117.637,117.624,117.636,116000002.0
2006-10-03 05:19:00,117.632,117.646,117.632,117.634,284499994.0
2006-10-03 05:20:00,117.648,117.651,117.646,117.651,245400003.0
2006-10-03 05:21:00,117.633,117.642,117.618,117.642,255000000.0
2006-10-03 05:22:00,117.643,117.66,117.639,117.66,206499997.0
2006-10-03 05:23:00,117.658,117.668,117.65,117.665,369900007.0
2006-10-03 05:24:00,117.671,117.671,117.638,117.648,169199998.0
2006-10-03 05:25:00,117.659,117.67,117.654,117.67,402500006.0
2006-10-03 05:26:00,117.658,117.68,117.658,117.671,282599996.0
2006-10-03 05:27:00,117.672,117.675,117.65,117.672,261999995.0
2006-10-03 05:28:00,117.66,117.668,117.648,117.661,169999997.0
2006-10-03 05:29:00,117.672,117.672,117.658,117.667,261999997.0
2006-10-03 05:30:00,117.67,117.677,117.66,117.668,224500001.0
2006-10-03 05:31:00,117.637,117.657,117.636,117.648,174999996.0
2006-10-03 05:32:00,117.64,117.64,117.619,117.627,430499998.0
2006-10-03 05:33:00,117.635,117.645,117.617,117.645,116199998.0
2006-10-03 05:34:00,117.637,117.641,117.618,117.628,282900006.0
2006-10-03 05:35:00,117.614,117.624,117.601,117.62,319800002.0
2006-10-03 05:36:00,117.618,117.623,117.599,117.623,156000001.0
2006-10-03 05:37:00,117.608,117.64,117.605,117.64,289099997.0
2006-10-03 05:38:00,117.627,117.652,117.627,117.647,215600002.0
2006-10-03 05:39:00,117.633,117.648,117.612,117.646,189199997.0
2006-10-03 05:40:00,117.645,117.645,117.635,117.645,287299999.0
2006-10-03 05:41:00,117.64,117.645,117.615,117.641,239000000.0
2006-10-03 05:42:00,117.642,117.642,117.619,117.619,302100002.0
2006-10-03 05:43:00,117.632,117.64,117.606,117.612,290499999.0
2006-10-03 05:44:00,117.63,117.63,117.605,117.625,341999995.0
2006-10-03 05:45:00,117.629,117.634,117.605,117.619,218000000.0
2006-10-03 05:46:00,117.615,117.64,117.6,117.634,190200001.0
2006-10-03 05:47:00,117.64,117.645,117.64,117.645,130700002.0
2006-10-03 05:48:00,117.622,117.642,117.609,117.638,173500000.0
2006-10-03 05:49:00,117.646,117.646,117.625,117.626,289899998.0
2006-10-03 05:50:00,117.625,117.637,117.609,117.637,167200002.0
2006-10-03 05:51:00,117.635,117.635,117.613,117.615,288600003.0
2006-10-03 05:52:00,117.635,117.638,117.63,117.63,119200000.0
2006-10-03 05:53:00,117.63,117.645,117.621,117.627,213199996.0
2006-10-03 05:54:00,117.632,117.642,117.631,117.642,260300001.0
2006-10-03 05:55:00,117.628,117.641,117.614,117.628,380299993.0
2006-10-03 05:56:00,117.632,117.636,117.617,117.624,304499995.0
2006-10-03 05:57:00,117.635,117.642,117.622,117.63,352000001.0
2006-10-03 05:58:00,117.618,117.631,117.604,117.625,218799999.0
2006-10-03 05:59:00,117.616,117.64,117.604,117.636,223200003.0
2006-10-03 06:00:00,117.632,117.643,117.628,117.633,79800000.0
2006-10-03 06:01:00,117.63,117.643,117.623,117.637,263100005.0
2006-10-03 06:02:00,117.628,117.652,117.62,117.639,224199998.0
2006-10-03 06:03:00,117.635,117.645,117.625,117.627,302999996.0
2006-10-03 06:04:00,117.625,117.625,117.603,117.625,253800000.0
2006-10-03 06:05:00,117.647,117.652,117.642,117.646,243399997.0
2006-10-03 06:06:00,117.65,117.65,117.623,117.641,209100004.0
2006-10-03 06:07:00,117.628,117.635,117.611,117.615,289400000.0
2006-10-03 06:08:00,117.61,117.638,117.599,117.638,294500000.0
2006-10-03 06:09:00,117.64,117.648,117.625,117.641,207200002.0
2006-10-03 06:10:00,117.618,117.647,117.618,117.63,217099997.0
2006-10-03 06:11:00,117.618,117.638,117.618,117.633,244800001.0
2006-10-03 06:12:00,117.63,117.641,117.624,117.641,167700002.0
2006-10-03 06:13:00,117.643,117.656,117.643,117.647,221300000.0
2006-10-03 06:14:00,117.652,117.662,117.652,117.658,162800000.0
2006-10-03 06:15:00,117.655,117.655,117.644,117.648,121299997.0
2006-10-03 06:16:00,117.645,117.651,117.621,117.651,130999998.0
2006-10-03 06:17:00,117.658,117.66,117.639,117.645,108600001.0
2006-10-03 06:18:00,117.642,117.642,117.623,117.626,181199997.0
2006-10-03 06:19:00,117.658,117.658,117.644,117.648,173100005.0
2006-10-03 06:20:00,117.651,117.659,117.617,117.632,243600001.0
2006-10-03 06:21:00,117.639,117.656,117.63,117.656,123200001.0
2006-10-03 06:22:00,117.658,117.661,117.637,117.659,160600003.0
2006-10-03 06:23:00,117.646,117.656,117.632,117.656,194799997.0
2006-10-03 06:24:00,117.653,117.66,117.64,117.652,318000001.0
2006-10-03 06:25:00,117.656,117.663,117.652,117.652,385399998.0
2006-10-03 06:26:00,117.65,117.659,117.624,117.645,277600002.0
2006-10-03 06:27:00,117.659,117.663,117.649,117.657,270000002.0
2006-10-03 06:28:00,117.645,117.657,117.63,117.643,333699999.0
2006-10-03 06:29:00,117.652,117.654,117.638,117.644,161699999.0
2006-10-03 06:30:00,117.647,117.649,117.643,117.649,175299998.0
2006-10-03 06:31:00,117.647,117.658,117.634,117.636,204099994.0
2006-10-03 06:32:00,117.635,117.658,117.617,117.658,299600000.0
2006-10-03 06:33:00,117.648,117.653,117.634,117.653,188399999.0
2006-10-03 06:34:00,117.655,117.656,117.625,117.655,276799999.0
2006-10-03 06:35:00,117.663,117.663,117.654,117.658,203999996.0
2006-10-03 06:36:00,117.655,117.655,117.641,117.646,133300002.0
2006-10-03 06:37:00,117.653,117.66,117.633,117.649,291799996.0
2006-10-03 06:38:00,117.658,117.662,117.649,117.653,109199999.0
2006-10-03 06:39:00,117.65,117.657,117.644,117.648,298999995.0
2006-10-03 06:40:00,117.655,117.659,117.626,117.626,341699999.0
2006-10-03 06:41:00,117.658,117.658,117.643,117.656,160599999.0
2006-10-03 06:42:00,117.658,117.662,117.647,117.662,243900004.0
2006-10-03 06:43:00,117.647,117.672,117.644,117.657,241100003.0
2006-10-03 06:44:00,117.65,117.664,117.645,117.646,381600004.0
2006-10-03 06:45:00,117.646,117.663,117.637,117.651,190200005.0
2006-10-03 06:46:00,117.668,117.668,117.636,117.657,193099998.0
2006-10-03 06:47:00,117.647,117.659,117.639,117.659,118300002.0
2006-10-03 06:48:00,117.65,117.667,117.644,117.666,222199999.0
2006-10-03 06:49:00,117.668,117.668,117.627,117.652,225700002.0
2006-10-03 06:50:00,117.65,117.669,117.639,117.669,180100000.0
2006-10-03 06:51:00,117.677,117.677,117.635,117.652,170500000.0
2006-10-03 06:52:00,117.662,117.669,117.65,117.66,161399999.0
2006-10-03 06:53:00,117.652,117.672,117.652,117.664,207000001.0
2006-10-03 06:54:00,117.675,117.679,117.653,117.671,299200001.0
2006-10-03 06:55:00,117.646,117.679,117.646,117.675,282200002.0
2006-10-03 06:56:00,117.667,117.669,117.653,117.653,170100003.0
2006-10-03 06:57:00,117.642,117.662,117.635,117.662,91400000.0
2006-10-03 06:58:00,117.663,117.667,117.654,117.656,166400003.0
2006-10-03 06:59:00,117.662,117.663,117.649,117.659,178600001.0
2006-10-03 07:00:00,117.662,117.67,117.643,117.661,204099999.0
2006-10-03 07:01:00,117.67,117.674,117.665,117.668,253000001.0
2006-10-03 07:02:00,117.668,117.668,117.648,117.658,257300002.0
2006-10-03 07:03:00,117.673,117.673,117.655,117.655,236600000.0
2006-10-03 07:04:00,117.665,117.666,117.639,117.649,317499998.0
2006-10-03 07:05:00,117.653,117.66,117.633,117.652,245100003.0
2006-10-03 07:06:00,117.652,117.652,117.628,117.645,358500003.0
2006-10-03 07:07:00,117.65,117.658,117.634,117.656,158300001.0
2006-10-03 07:08:00,117.647,117.661,117.626,117.64,226999997.0
2006-10-03 07:09:00,117.635,117.649,117.622,117.643,225300004.0
2006-10-03 07:10:00,117.64,117.653,117.623,117.623,351199996.0
2006-10-03 07:11:00,117.657,117.657,117.622,117.643,194299999.0
2006-10-03 07:12:00,117.64,117.648,117.618,117.648,85000001.0
2006-10-03 07:13:00,117.654,117.654,117.629,117.65,200800000.0
2006-10-03 07:14:00,117.643,117.666,117.627,117.661,274999996.0
2006-10-03 07:15:00,117.668,117.668,117.623,117.66,494499996.0
2006-10-03 07:16:00,117.655,117.667,117.648,117.648,143300000.0
2006-10-03 07:17:00,117.645,117.653,117.634,117.653,231999997.0
2006-10-03 07:18:00,117.64,117.652,117.616,117.65,347200004.0
2006-10-03 07:19:00,117.655,117.666,117.624,117.661,492499994.0
2006-10-03 07:20:00,117.67,117.676,117.657,117.67,172399999.0
2006-10-03 07:21:00,117.675,117.681,117.672,117.677,101100002.0
2006-10-03 07:22:00,117.656,117.671,117.648,117.67,78700000.0
2006-10-03 07:23:00,117.656,117.669,117.65,117.663,274700004.0
2006-10-03 07:24:00,117.658,117.675,117.649,117.661,232599998.0
2006-10-03 07:25:00,117.664,117.673,117.663,117.67,265400004.0
2006-10-03 07:26:00,117.672,117.676,117.664,117.667,248399999.0
2006-10-03 07:27:00,117.675,117.684,117.651,117.672,316700003.0
2006-10-03 07:28:00,117.688,117.69,117.668,117.673,42100000.0
2006-10-03 07:29:00,117.671,117.681,117.652,117.676,128900001.0
2006-10-03 07:30:00,117.67,117.683,117.662,117.671,191400002.0
2006-10-03 07:31:00,117.677,117.677,117.651,117.67,319699995.0
2006-10-03 07:32:00,117.67,117.677,117.667,117.668,190899998.0
2006-10-03 07:33:00,117.66,117.678,117.653,117.67,307100004.0
2006-10-03 07:34:00,117.656,117.665,117.647,117.664,393499995.0
2006-10-03 07:35:00,117.653,117.668,117.65,117.659,278900000.0
2006-10-03 07:36:00,117.661,117.663,117.65,117.659,110399998.0
2006-10-03 07:37:00,117.64,117.648,117.63,117.645,460099995.0
2006-10-03 07:38:00,117.646,117.656,117.634,117.656,163699997.0
2006-10-03 07:39:00,117.646,117.661,117.639,117.651,272600004.0
2006-10-03 07:40:00,117.643,117.653,117.618,117.618,301699996.0
2006-10-03 07:41:00,117.642,117.645,117.613,117.628,119800002.0
2006-10-03 07:42:00,117.597,117.66,117.597,117.642,182499997.0
2006-10-03 07:43:00,117.668,117.669,117.64,117.663,248000006.0
2006-10-03 07:44:00,117.659,117.67,117.634,117.657,331899999.0
2006-10-03 07:45:00,117.643,117.663,117.64,117.645,195000001.0
2006-10-03 07:46:00,117.644,117.644,117.622,117.627,182099998.0
2006-10-03 07:47:00,117.64,117.652,117.64,117.642,258700001.0
2006-10-03 07:48:00,117.642,117.648,117.635,117.635,287200000.0
2006-10-03 07:49:00,117.642,117.644,117.625,117.628,264300000.0
2006-10-03 07:50:00,117.645,117.658,117.645,117.65,322600000.0
2006-10-03 07:51:00,117.658,117.659,117.624,117.648,166800003.0
2006-10-03 07:52:00,117.652,117.652,117.626,117.644,208399997.0
2006-10-03 07:53:00,117.657,117.657,117.638,117.644,220599994.0
2006-10-03 07:54:00,117.642,117.654,117.625,117.645,208800005.0
2006-10-03 07:55:00,117.648,117.648,117.638,117.648,342400000.0
2006-10-03 07:56:00,117.654,117.654,117.618,117.629,254699997.0
2006-10-03 07:57:00,117.661,117.661,117.622,117.652,282299994.0
2006-10-03 07:58:00,117.652,117.664,117.649,117.664,420600002.0
2006-10-03 07:59:00,117.648,117.664,117.643,117.657,266200006.0
2006-10-03 08:00:00,117.652,117.657,117.635,117.648,321999998.0
2006-10-03 08:01:00,117.653,117.662,117.643,117.654,355500004.0
2006-10-03 08:02:00,117.66,117.662,117.635,117.652,396599997.0
2006-10-03 08:03:00,117.648,117.668,117.646,117.668,98500002.0
2006-10-03 08:04:00,117.672,117.672,117.658,117.661,179699998.0
2006-10-03 08:05:00,117.656,117.659,117.637,117.639,121499999.0
2006-10-03 08:06:00,117.638,117.649,117.613,117.613,280299995.0
2006-10-03 08:07:00,117.604,117.604,117.59,117.59,204800000.0
2006-10-03 08:08:00,117.598,117.598,117.584,117.584,231600002.0
2006-10-03 08:09:00,117.588,117.6,117.588,117.596,219100003.0
2006-10-03 08:10:00,117.593,117.599,117.589,117.59,139499998.0
2006-10-03 08:11:00,117.576,117.576,117.534,117.566,311200006.0
2006-10-03 08:12:00,117.575,117.588,117.573,117.575,284899999.0
2006-10-03 08:13:00,117.577,117.585,117.577,117.579,249000000.0
2006-10-03 08:14:00,117.574,117.606,117.574,117.605,143600001.0
2006-10-03 08:15:00,117.61,117.61,117.6,117.604,112399999.0
2006-10-03 08:16:00,117.601,117.607,117.6,117.602,275799998.0
2006-10-03 08:17:00,117.587,117.598,117.578,117.594,126499998.0
2006-10-03 08:18:00,117.597,117.602,117.594,117.597,187899999.0
2006-10-03 08:19:00,117.593,117.612,117.593,117.612,132399997.0
2006-10-03 08:20:00,117.608,117.61,117.585,117.61,203099997.0
2006-10-03 08:21:00,117.617,117.642,117.617,117.642,249400003.0
2006-10-03 08:22:00,117.645,117.645,117.631,117.631,245900005.0
2006-10-03 08:23:00,117.617,117.617,117.6,117.616,123800000.0
2006-10-03 08:24:00,117.613,117.62,117.594,117.609,445200003.0
2006-10-03 08:25:00,117.612,117.621,117.593,117.605,220799999.0
2006-10-03 08:26:00,117.61,117.618,117.597,117.597,306800002.0
2006-10-03 08:27:00,117.616,117.624,117.604,117.61,188600004.0
2006-10-03 08:28:00,117.604,117.619,117.598,117.608,329300009.0
2006-10-03 08:29:00,117.6,117.655,117.59,117.655,216000007.0
2006-10-03 08:30:00,117.638,117.644,117.621,117.631,287600000.0
2006-10-03 08:31:00,117.632,117.636,117.613,117.613,368899996.0
2006-10-03 08:32:00,117.612,117.614,117.602,117.614,183799997.0
2006-10-03 08:33:00,117.617,117.617,117.574,117.592,298100002.0
2006-10-03 08:34:00,117.603,117.603,117.581,117.587,200500003.0
2006-10-03 08:35:00,117.593,117.598,117.59,117.597,278699997.0
2006-10-03 08:36:00,117.59,117.594,117.584,117.589,200200003.0
2006-10-03 08:37:00,117.607,117.636,117.607,117.635,243700001.0
2006-10-03 08:38:00,117.636,117.637,117.62,117.62,206500002.0
2006-10-03 08:39:00,117.615,117.624,117.615,117.616,74800000.0
2006-10-03 08:40:00,117.618,117.618,117.603,117.615,273599998.0
2006-10-03 08:41:00,117.603,117.607,117.58,117.606,213800002.0
2006-10-03 08:42:00,117.61,117.61,117.591,117.591,234099998.0
2006-10-03 08:43:00,117.598,117.6,117.583,117.585,282500004.0
2006-10-03 08:44:00,117.582,117.586,117.57,117.577,337099998.0
2006-10-03 08:45:00,117.578,117.594,117.578,117.594,251699997.0
2006-10-03 08:46:00,117.582,117.582,117.566,117.582,123400001.0
2006-10-03 08:47:00,117.587,117.59,117.58,117.587,328600006.0
2006-10-03 08:48:00,117.573,117.573,117.546,117.554,191499998.0
2006-10-03 08:49:00,117.572,117.596,117.572,117.587,203600002.0
2006-10-03 08:50:00,117.587,117.607,117.584,117.606,126200001.0
2006-10-03 08:51:00,117.613,117.619,117.577,117.587,303400000.0
2006-10-03 08:52:00,117.617,117.619,117.608,117.611,261999993.0
2006-10-03 08:53:00,117.607,117.62,117.589,117.589,283499998.0
2006-10-03 08:54:00,117.593,117.6,117.586,117.592,255700004.0
2006-10-03 08:55:00,117.587,117.593,117.551,117.585,278500002.0
2006-10-03 08:56:00,117.591,117.593,117.586,117.586,208899995.0
2006-10-03 08:57:00,117.588,117.597,117.586,117.593,218199998.0
2006-10-03 08:58:00,117.598,117.605,117.56,117.577,176100002.0
2006-10-03 08:59:00,117.592,117.615,117.592,117.615,276000001.0
2006-10-03 09:00:00,117.628,117.646,117.628,117.634,275099999.0
2006-10-03 09:01:00,117.647,117.651,117.638,117.645,316300003.0
2006-10-03 09:02:00,117.65,117.668,117.65,117.661,261000003.0
2006-10-03 09:03:00,117.653,117.653,117.635,117.635,186099998.0
2006-10-03 09:04:00,117.636,117.644,117.616,117.637,372900006.0
2006-10-03 09:05:00,117.642,117.642,117.608,117.627,220599998.0
2006-10-03 09:06:00,117.627,117.628,117.62,117.623,169000000.0
2006-10-03 09:07:00,117.593,117.624,117.591,117.615,243399997.0
2006-10-03 09:08:00,117.612,117.623,117.598,117.61,228399996.0
2006-10-03 09:09:00,117.62,117.62,117.601,117.612,182900002.0
2006-10-03 09:10:00,117.608,117.623,117.608,117.615,449899992.0
2006-10-03 09:11:00,117.618,117.626,117.597,117.613,362300004.0
2006-10-03 09:12:00,117.61,117.632,117.604,117.622,211299997.0
2006-10-03 09:13:00,117.619,117.62,117.61,117.618,176400001.0
2006-10-03 09:14:00,117.617,117.619,117.601,117.601,168299998.0
2006-10-03 09:15:00,117.599,117.599,117.57,117.59,241600003.0
2006-10-03 09:16:00,117.579,117.579,117.57,117.57,57700001.0
2006-10-03 09:17:00,117.562,117.579,117.562,117.576,309900002.0
2006-10-03 09:18:00,117.57,117.57,117.549,117.558,214199997.0
2006-10-03 09:19:00,117.55,117.55,117.509,117.51,219999997.0
2006-10-03 09:20:00,117.514,117.528,117.514,117.521,136900000.0
2006-10-03 09:21:00,117.525,117.53,117.505,117.505,162600001.0
2006-10-03 09:22:00,117.509,117.519,117.506,117.509,152199999.0
2006-10-03 09:23:00,117.516,117.524,117.516,117.52,158699998.0
2006-10-03 09:24:00,117.52,117.52,117.506,117.509,246999997.0
2006-10-03 09:25:00,117.528,117.535,117.509,117.521,123100001.0
2006-10-03 09:26:00,117.525,117.525,117.508,117.508,74800000.0
2006-10-03 09:27:00,117.51,117.52,117.504,117.504,173200001.0
2006-10-03 09:28:00,117.502,117.518,117.499,117.512,366000001.0
2006-10-03 09:29:00,117.499,117.499,117.484,117.495,190399998.0
2006-10-03 09:30:00,117.496,117.502,117.485,117.487,263499997.0
2006-10-03 09:31:00,117.481,117.488,117.466,117.47,165499998.0
2006-10-03 09:32:00,117.463,117.463,117.438,117.444,191699996.0
2006-10-03 09:33:00,117.426,117.455,117.425,117.455,379099994.0
2006-10-03 09:34:00,117.465,117.465,117.438,117.458,132199997.0
2006-10-03 09:35:00,117.466,117.469,117.456,117.467,223000001.0
2006-10-03 09:36:00,117.465,117.469,117.452,117.452,434100003.0
2006-10-03 09:37:00,117.448,117.448,117.41,117.415,321199998.0
2006-10-03 09:38:00,117.414,117.414,117.39,117.398,341600001.0
2006-10-03 09:39:00,117.393,117.406,117.393,117.402,320900000.0
2006-10-03 09:40:00,117.41,117.415,117.374,117.402,462799994.0
2006-10-03 09:41:00,117.411,117.411,117.4,117.4,329399996.0
2006-10-03 09:42:00,117.4,117.409,117.4,117.401,146600000.0
2006-10-03 09:43:00,117.41,117.41,117.376,117.376,187900003.0
2006-10-03 09:44:00,117.38,117.389,117.378,117.378,183800003.0
2006-10-03 09:45:00,117.382,117.405,117.376,117.396,353799996.0
2006-10-03 09:46:00,117.4,117.405,117.388,117.395,157700000.0
2006-10-03 09:47:00,117.401,117.411,117.399,117.402,165899999.0
2006-10-03 09:48:00,117.388,117.401,117.388,117.396,367899996.0
2006-10-03 09:49:00,117.38,117.407,117.38,117.405,132500001.0
2006-10-03 09:50:00,117.396,117.401,117.384,117.401,223100000.0
2006-10-03 09:51:00,117.381,117.4,117.363,117.4,135099999.0
2006-10-03 09:52:00,117.41,117.422,117.408,117.419,301299999.0
2006-10-03 09:53:00,117.417,117.422,117.417,117.419,115300002.0
2006-10-03 09:54:00,117.423,117.443,117.423,117.433,152800003.0
2006-10-03 09:55:00,117.44,117.446,117.435,117.446,121700000.0
2006-10-03 09:56:00,117.43,117.459,117.428,117.455,191900004.0
2006-10-03 09:57:00,117.448,117.454,117.446,117.454,169299999.0
2006-10-03 09:58:00,117.451,117.451,117.422,117.423,252300002.0
2006-10-03 09:59:00,117.431,117.461,117.431,117.461,150500004.0
2006-10-03 10:00:00,117.46,117.473,117.459,117.473,344100003.0
2006-10-03 10:01:00,117.465,117.491,117.464,117.478,283000004.0
2006-10-03 10:02:00,117.47,117.471,117.46,117.471,158199997.0
2006-10-03 10:03:00,117.478,117.48,117.471,117.471,144200000.0
2006-10-03 10:04:00,117.454,117.454,117.412,117.412,152399997.0
2006-10-03 10:05:00,117.414,117.431,117.407,117.428,166100005.0
2006-10-03 10:06:00,117.431,117.44,117.429,117.43,304599992.0
2006-10-03 10:07:00,117.425,117.441,117.424,117.441,354700004.0
2006-10-03 10:08:00,117.438,117.438,117.426,117.428,356999997.0
2006-10-03 10:09:00,117.425,117.446,117.409,117.441,340300002.0
2006-10-03 10:10:00,117.441,117.448,117.43,117.43,359799997.0
2006-10-03 10:11:00,117.441,117.441,117.432,117.432,177199996.0
2006-10-03 10:12:00,117.434,117.448,117.433,117.433,184900002.0
2006-10-03 10:13:00,117.428,117.442,117.426,117.442,158799997.0
2006-10-03 10:14:00,117.43,117.443,117.421,117.438,197100003.0
2006-10-03 10:15:00,117.44,117.447,117.436,117.436,324300003.0
2006-10-03 10:16:00,117.44,117.471,117.44,117.471,200199998.0
2006-10-03 10:17:00,117.472,117.472,117.457,117.464,238799996.0
2006-10-03 10:18:00,117.468,117.469,117.427,117.452,338799998.0
2006-10-03 10:19:00,117.446,117.457,117.44,117.443,388999998.0
2006-10-03 10:20:00,117.457,117.47,117.455,117.47,321600000.0
2006-10-03 10:21:00,117.475,117.479,117.465,117.475,253599997.0
2006-10-03 10:22:00,117.465,117.477,117.447,117.477,346699996.0
2006-10-03 10:23:00,117.478,117.482,117.475,117.479,202100001.0
2006-10-03 10:24:00,117.473,117.473,117.462,117.466,113899996.0
2006-10-03 10:25:00,117.468,117.483,117.468,117.48,208499996.0
2006-10-03 10:26:00,117.462,117.467,117.419,117.456,384100006.0
2006-10-03 10:27:00,117.463,117.474,117.432,117.461,172099998.0
2006-10-03 10:28:00,117.468,117.47,117.444,117.456,263300000.0
2006-10-03 10:29:00,117.466,117.477,117.466,117.477,128700000.0
2006-10-03 10:30:00,117.49,117.503,117.49,117.497,194300000.0
2006-10-03 10:31:00,117.51,117.521,117.51,117.517,272299995.0
2006-10-03 10:32:00,117.506,117.531,117.506,117.531,296099993.0
2006-10-03 10:33:00,117.51,117.51,117.5,117.5,42099999.0
2006-10-03 10:34:00,117.492,117.506,117.492,117.492,289399998.0
2006-10-03 10:35:00,117.488,117.498,117.488,117.496,237700004.0
2006-10-03 10:36:00,117.478,117.481,117.463,117.481,138300000.0
2006-10-03 10:37:00,117.498,117.498,117.492,117.498,28000000.0
2006-10-03 10:38:00,117.511,117.511,117.494,117.501,136599999.0
2006-10-03 10:39:00,117.495,117.516,117.474,117.516,247199997.0
2006-10-03 10:40:00,117.5,117.524,117.475,117.52,277900005.0
2006-10-03 10:41:00,117.521,117.521,117.515,117.519,187100003.0
2006-10-03 10:42:00,117.532,117.536,117.49,117.524,189100006.0
2006-10-03 10:43:00,117.55,117.554,117.542,117.542,122000000.0
2006-10-03 10:44:00,117.523,117.546,117.511,117.537,243100001.0
2006-10-03 10:45:00,117.535,117.535,117.522,117.532,197999999.0
2006-10-03 10:46:00,117.54,117.55,117.54,117.542,158999999.0
2006-10-03 10:47:00,117.547,117.553,117.542,117.542,335699997.0
2006-10-03 10:48:00,117.541,117.541,117.533,117.533,67999998.0
2006-10-03 10:49:00,117.534,117.545,117.529,117.535,161400003.0
2006-10-03 10:50:00,117.54,117.548,117.54,117.54,220800005.0
2006-10-03 10:51:00,117.535,117.54,117.523,117.54,212099998.0
2006-10-03 10:52:00,117.538,117.538,117.507,117.513,228999998.0
2006-10-03 10:53:00,117.53,117.535,117.526,117.531,256000002.0
2006-10-03 10:54:00,117.523,117.523,117.502,117.523,141199998.0
2006-10-03 10:55:00,117.51,117.529,117.498,117.529,415999998.0
2006-10-03 10:56:00,117.542,117.55,117.541,117.545,200099999.0
2006-10-03 10:57:00,117.539,117.547,117.536,117.546,306000001.0
2006-10-03 10:58:00,117.548,117.548,117.529,117.529,268700006.0
2006-10-03 10:59:00,117.538,117.541,117.529,117.529,113400001.0
2006-10-03 11:00:00,117.535,117.55,117.535,117.537,149700004.0
2006-10-03 11:01:00,117.54,117.54,117.534,117.536,354000000.0
2006-10-03 11:02:00,117.492,117.535,117.486,117.535,251800004.0
2006-10-03 11:03:00,117.501,117.53,117.487,117.528,225800002.0
2006-10-03 11:04:00,117.515,117.543,117.5,117.52,227300006.0
2006-10-03 11:05:00,117.516,117.521,117.502,117.502,336599999.0
2006-10-03 11:06:00,117.505,117.505,117.498,117.502,214000005.0
2006-10-03 11:07:00,117.498,117.514,117.498,117.507,118899999.0
2006-10-03 11:08:00,117.509,117.53,117.509,117.53,300600000.0
2006-10-03 11:09:00,117.532,117.581,117.532,117.581,266100000.0
2006-10-03 11:10:00,117.58,117.595,117.58,117.595,109799999.0
2006-10-03 11:11:00,117.615,117.654,117.615,117.634,209399998.0
2006-10-03 11:12:00,117.62,117.636,117.608,117.617,481200002.0
2006-10-03 11:13:00,117.608,117.615,117.603,117.615,122099999.0
2006-10-03 11:14:00,117.621,117.648,117.621,117.637,400600003.0
2006-10-03 11:15:00,117.618,117.637,117.617,117.635,417799997.0
2006-10-03 11:16:00,117.62,117.62,117.606,117.606,98800001.0
2006-10-03 11:17:00,117.605,117.606,117.595,117.6,221000000.0
2006-10-03 11:18:00,117.602,117.603,117.596,117.603,174499996.0
2006-10-03 11:19:00,117.59,117.601,117.585,117.591,239700004.0
2006-10-03 11:20:00,117.598,117.609,117.597,117.603,236699998.0
2006-10-03 11:21:00,117.589,117.594,117.583,117.594,159100000.0
2006-10-03 11:22:00,117.603,117.612,117.602,117.602,347199999.0
2006-10-03 11:23:00,117.603,117.603,117.582,117.588,116800002.0
2006-10-03 11:24:00,117.597,117.606,117.576,117.576,230900000.0
2006-10-03 11:25:00,117.569,117.578,117.556,117.565,289699999.0
2006-10-03 11:26:00,117.579,117.591,117.575,117.586,192099999.0
2006-10-03 11:27:00,117.598,117.6,117.582,117.595,400699993.0
2006-10-03 11:28:00,117.594,117.609,117.591,117.602,78099999.0
2006-10-03 11:29:00,117.607,117.609,117.601,117.604,83299999.0
2006-10-03 11:30:00,117.613,117.629,117.613,117.628,136300000.0
2006-10-03 11:31:00,117.628,117.64,117.625,117.63,284600001.0
2006-10-03 11:32:00,117.64,117.644,117.612,117.624,321900000.0
2006-10-03 11:33:00,117.643,117.643,117.623,117.633,72900000.0
2006-10-03 11:34:00,117.673,117.783,117.673,117.77,217799999.0
2006-10-03 11:35:00,117.768,117.774,117.751,117.774,168100000.0
2006-10-03 11:36:00,117.778,117.794,117.778,117.778,248599997.0
2006-10-03 11:37:00,117.792,117.808,117.792,117.807,157400003.0
2006-10-03 11:38:00,117.803,117.85,117.799,117.842,228700001.0
2006-10-03 11:39:00,117.853,117.853,117.836,117.841,298600009.0
2006-10-03 11:40:00,117.829,117.829,117.813,117.815,154999998.0
2006-10-03 11:41:00,117.796,117.818,117.796,117.817,195899998.0
2006-10-03 11:42:00,117.818,117.819,117.798,117.799,200299999.0
2006-10-03 11:43:00,117.804,117.814,117.793,117.793,296000000.0
2006-10-03 11:44:00,117.797,117.797,117.773,117.773,64500000.0
2006-10-03 11:45:00,117.772,117.772,117.751,117.764,344600004.0
2006-10-03 11:46:00,117.753,117.767,117.745,117.767,225899999.0
2006-10-03 11:47:00,117.772,117.78,117.768,117.78,241800000.0
2006-10-03 11:48:00,117.77,117.793,117.744,117.793,320899995.0
2006-10-03 11:49:00,117.783,117.783,117.753,117.759,243099999.0
2006-10-03 11:50:00,117.754,117.754,117.728,117.74,198199997.0
2006-10-03 11:51:00,117.729,117.732,117.723,117.728,369300000.0
2006-10-03 11:52:00,117.737,117.753,117.737,117.753,217499997.0
2006-10-03 11:53:00,117.748,117.769,117.744,117.769,371700001.0
2006-10-03 11:54:00,117.767,117.777,117.763,117.775,258200002.0
2006-10-03 11:55:00,117.765,117.765,117.724,117.728,289499994.0
2006-10-03 11:56:00,117.725,117.729,117.717,117.718,230500001.0
2006-10-03 11:57:00,117.717,117.717,117.693,117.693,226400005.0
2006-10-03 11:58:00,117.698,117.721,117.698,117.721,238600005.0
2006-10-03 11:59:00,117.72,117.736,117.716,117.736,223900003.0
2006-10-03 12:00:00,117.733,117.733,117.724,117.729,255099998.0
2006-10-03 12:01:00,117.742,117.745,117.711,117.722,276299997.0
2006-10-03 12:02:00,117.735,117.75,117.733,117.75,265700006.0
2006-10-03 12:03:00,117.762,117.774,117.762,117.762,284999998.0
2006-10-03 12:04:00,117.783,117.783,117.767,117.767,280100004.0
2006-10-03 12:05:00,117.766,117.766,117.754,117.764,273699997.0
2006-10-03 12:06:00,117.75,117.75,117.721,117.747,357800000.0
2006-10-03 12:07:00,117.756,117.763,117.75,117.763,150100001.0
2006-10-03 12:08:00,117.748,117.761,117.734,117.754,271900007.0
2006-10-03 12:09:00,117.743,117.762,117.739,117.752,258699998.0
2006-10-03 12:10:00,117.747,117.756,117.724,117.724,322400000.0
2006-10-03 12:11:00,117.695,117.72,117.684,117.717,332400000.0
2006-10-03 12:12:00,117.725,117.725,117.697,117.72,235100005.0
2006-10-03 12:13:00,117.722,117.732,117.72,117.73,395399997.0
2006-10-03 12:14:00,117.72,117.723,117.695,117.723,398799999.0
2006-10-03 12:15:00,117.732,117.732,117.718,117.72,137399999.0
2006-10-03 12:16:00,117.719,117.74,117.719,117.736,461500003.0
2006-10-03 12:17:00,117.743,117.743,117.723,117.734,258100003.0
2006-10-03 12:18:00,117.732,117.74,117.705,117.714,221200008.0
2006-10-03 12:19:00,117.735,117.743,117.732,117.737,139300000.0
2006-10-03 12:20:00,117.73,117.739,117.723,117.739,177699998.0
2006-10-03 12:21:00,117.74,117.741,117.705,117.728,247900001.0
2006-10-03 12:22:00,117.731,117.731,117.703,117.711,47200000.0
2006-10-03 12:23:00,117.709,117.713,117.703,117.704,277600000.0
2006-10-03 12:24:00,117.714,117.717,117.699,117.699,254099997.0
2006-10-03 12:25:00,117.688,117.702,117.687,117.702,313099998.0
2006-10-03 12:26:00,117.707,117.713,117.664,117.698,261699993.0
2006-10-03 12:27:00,117.71,117.71,117.689,117.695,158400001.0
2006-10-03 12:28:00,117.687,117.714,117.687,117.706,130800001.0
2006-10-03 12:29:00,117.703,117.707,117.694,117.694,213100004.0
2006-10-03 12:30:00,117.684,117.705,117.669,117.698,447400006.0
2006-10-03 12:31:00,117.703,117.704,117.696,117.702,356200006.0
2006-10-03 12:32:00,117.705,117.707,117.698,117.702,283399999.0
2006-10-03 12:33:00,117.711,117.713,117.7,117.713,91199999.0
2006-10-03 12:34:00,117.718,117.718,117.695,117.709,266100005.0
2006-10-03 12:35:00,117.721,117.728,117.71,117.725,96700001.0
2006-10-03 12:36:00,117.726,117.729,117.686,117.718,170300004.0
2006-10-03 12:37:00,117.717,117.744,117.71,117.744,98899998.0
2006-10-03 12:38:00,117.755,117.767,117.751,117.765,182499998.0
2006-10-03 12:39:00,117.772,117.772,117.763,117.765,156999998.0
2006-10-03 12:40:00,117.773,117.777,117.753,117.77,170100001.0
2006-10-03 12:41:00,117.767,117.791,117.754,117.775,218499996.0
2006-10-03 12:42:00,117.778,117.782,117.735,117.774,153300000.0
2006-10-03 12:43:00,117.78,117.78,117.755,117.767,212300000.0
2006-10-03 12:44:00,117.76,117.771,117.744,117.748,190100001.0
2006-10-03 12:45:00,117.758,117.77,117.726,117.77,192799997.0
2006-10-03 12:46:00,117.773,117.773,117.763,117.768,312300002.0
2006-10-03 12:47:00,117.772,117.772,117.745,117.766,430500006.0
2006-10-03 12:48:00,117.769,117.776,117.767,117.775,237999999.0
2006-10-03 12:49:00,117.765,117.765,117.748,117.759,299299999.0
2006-10-03 12:50:00,117.75,117.757,117.75,117.75,160200001.0
2006-10-03 12:51:00,117.755,117.759,117.736,117.736,243000000.0
2006-10-03 12:52:00,117.733,117.748,117.729,117.748,310799997.0
2006-10-03 12:53:00,117.73,117.755,117.716,117.755,179600000.0
2006-10-03 12:54:00,117.732,117.732,117.728,117.728,85199997.0
2006-10-03 12:55:00,117.735,117.745,117.725,117.726,126300001.0
2006-10-03 12:56:00,117.732,117.74,117.709,117.715,218599998.0
2006-10-03 12:57:00,117.715,117.726,117.679,117.679,154200001.0
2006-10-03 12:58:00,117.7,117.726,117.675,117.685,271899999.0
2006-10-03 12:59:00,117.689,117.689,117.669,117.669,298400001.0
2006-10-03 13:00:00,117.668,117.685,117.668,117.676,419399999.0
2006-10-03 13:01:00,117.675,117.689,117.674,117.688,215799999.0
2006-10-03 13:02:00,117.69,117.698,117.646,117.684,324399992.0
2006-10-03 13:03:00,117.689,117.689,117.684,117.687,183200002.0
2006-10-03 13:04:00,117.674,117.674,117.656,117.66,317999997.0
2006-10-03 13:05:00,117.662,117.677,117.662,117.677,450600000.0
2006-10-03 13:06:00,117.668,117.671,117.637,117.671,262600005.0
2006-10-03 13:07:00,117.688,117.69,117.686,117.69,173500003.0
2006-10-03 13:08:00,117.699,117.699,117.699,117.699,10100000.0
2006-10-03 13:09:00,117.725,117.748,117.725,117.745,121799998.0
2006-10-03 13:10:00,117.737,117.743,117.731,117.743,231499997.0
2006-10-03 13:11:00,117.744,117.761,117.744,117.757,95899998.0
2006-10-03 13:12:00,117.752,117.762,117.745,117.745,132100002.0
2006-10-03 13:13:00,117.748,117.755,117.745,117.745,110100001.0
2006-10-03 13:14:00,117.733,117.733,117.708,117.731,68899998.0
2006-10-03 13:15:00,117.734,117.734,117.71,117.722,445199997.0
2006-10-03 13:16:00,117.733,117.745,117.733,117.739,335100002.0
2006-10-03 13:17:00,117.726,117.726,117.697,117.723,233399999.0
2006-10-03 13:18:00,117.732,117.741,117.713,117.715,389799998.0
2006-10-03 13:19:00,117.732,117.744,117.685,117.732,222199998.0
2006-10-03 13:20:00,117.753,117.759,117.71,117.71,311900005.0
2006-10-03 13:21:00,117.726,117.746,117.704,117.746,156399999.0
2006-10-03 13:22:00,117.729,117.729,117.645,117.648,185500000.0
2006-10-03 13:23:00,117.646,117.666,117.646,117.666,185600000.0
2006-10-03 13:24:00,117.676,117.676,117.66,117.66,297000000.0
2006-10-03 13:25:00,117.658,117.696,117.648,117.696,260999996.0
2006-10-03 13:26:00,117.667,117.668,117.658,117.658,83800001.0
2006-10-03 13:27:00,117.645,117.648,117.638,117.644,89600000.0
2006-10-03 13:28:00,117.642,117.642,117.63,117.63,74900000.0
2006-10-03 13:29:00,117.625,117.649,117.614,117.649,343899999.0
2006-10-03 13:30:00,117.65,117.65,117.628,117.636,406600002.0
2006-10-03 13:31:00,117.638,117.641,117.632,117.633,148699996.0
2006-10-03 13:32:00,117.637,117.637,117.603,117.623,292399998.0
2006-10-03 13:33:00,117.623,117.623,117.601,117.611,343600007.0
2006-10-03 13:34:00,117.611,117.622,117.611,117.622,262500001.0
2006-10-03 13:35:00,117.618,117.625,117.596,117.605,252200004.0
2006-10-03 13:36:00,117.609,117.615,117.599,117.613,344100003.0
2006-10-03 13:37:00,117.6,117.625,117.582,117.625,132200004.0
2006-10-03 13:38:00,117.627,117.627,117.617,117.62,182900002.0
2006-10-03 13:39:00,117.617,117.627,117.603,117.623,320499995.0
2006-10-03 13:40:00,117.617,117.639,117.603,117.639,309300001.0
2006-10-03 13:41:00,117.655,117.687,117.655,117.682,383599999.0
2006-10-03 13:42:00,117.68,117.681,117.67,117.681,140799998.0
2006-10-03 13:43:00,117.678,117.678,117.655,117.663,192700000.0
2006-10-03 13:44:00,117.663,117.669,117.657,117.661,388900001.0
2006-10-03 13:45:00,117.66,117.66,117.653,117.658,184499999.0
2006-10-03 13:46:00,117.65,117.666,117.643,117.651,214100002.0
2006-10-03 13:47:00,117.657,117.657,117.619,117.647,304900002.0
2006-10-03 13:48:00,117.651,117.651,117.626,117.629,294300000.0
2006-10-03 13:49:00,117.626,117.635,117.612,117.635,133299999.0
2006-10-03 13:50:00,117.648,117.658,117.647,117.647,311700000.0
2006-10-03 13:51:00,117.65,117.661,117.644,117.661,273500001.0
2006-10-03 13:52:00,117.669,117.687,117.669,117.687,158600000.0
2006-10-03 13:53:00,117.689,117.7,117.678,117.678,159800001.0
2006-10-03 13:54:00,117.673,117.675,117.632,117.675,210499998.0
2006-10-03 13:55:00,117.69,117.692,117.664,117.679,290199999.0
2006-10-03 13:56:00,117.689,117.689,117.656,117.658,383199999.0
2006-10-03 13:57:00,117.648,117.648,117.63,117.638,137500003.0
2006-10-03 13:58:00,117.64,117.642,117.633,117.633,466499994.0
2006-10-03 13:59:00,117.638,117.638,117.595,117.607,313400003.0
2006-10-03 14:00:00,117.622,117.636,117.622,117.634,289499997.0
2006-10-03 14:01:00,117.6,117.641,117.595,117.641,258100001.0
2006-10-03 14:02:00,117.642,117.652,117.635,117.649,242700004.0
2006-10-03 14:03:00,117.661,117.669,117.658,117.658,239800003.0
2006-10-03 14:04:00,117.655,117.663,117.647,117.651,82300002.0
2006-10-03 14:05:00,117.643,117.663,117.629,117.663,339800008.0
2006-10-03 14:06:00,117.652,117.662,117.647,117.662,103600003.0
2006-10-03 14:07:00,117.655,117.658,117.638,117.638,175099996.0
2006-10-03 14:08:00,117.658,117.663,117.649,117.663,245100001.0
2006-10-03 14:09:00,117.654,117.672,117.654,117.672,187099999.0
2006-10-03 14:10:00,117.665,117.665,117.649,117.654,145000000.0
2006-10-03 14:11:00,117.65,117.65,117.632,117.639,136600000.0
2006-10-03 14:12:00,117.625,117.64,117.616,117.638,242900000.0
2006-10-03 14:13:00,117.628,117.653,117.617,117.649,220799998.0
2006-10-03 14:14:00,117.659,117.664,117.623,117.636,310099999.0
2006-10-03 14:15:00,117.647,117.67,117.647,117.665,310000005.0
2006-10-03 14:16:00,117.662,117.685,117.662,117.685,368200003.0
2006-10-03 14:17:00,117.685,117.731,117.685,117.731,264700002.0
2006-10-03 14:18:00,117.737,117.751,117.737,117.746,165799999.0
2006-10-03 14:19:00,117.762,117.778,117.762,117.777,165399995.0
2006-10-03 14:20:00,117.766,117.766,117.757,117.764,165300004.0
2006-10-03 14:21:00,117.774,117.805,117.774,117.792,116900000.0
2006-10-03 14:22:00,117.795,117.803,117.787,117.797,244699996.0
2006-10-03 14:23:00,117.81,117.815,117.796,117.803,181600004.0
2006-10-03 14:24:00,117.803,117.803,117.772,117.772,370500010.0
2006-10-03 14:25:00,117.774,117.817,117.774,117.809,193800001.0
2006-10-03 14:26:00,117.806,117.814,117.8,117.8,227800003.0
2006-10-03 14:27:00,117.795,117.798,117.785,117.785,239099998.0
2006-10-03 14:28:00,117.782,117.793,117.778,117.793,292000000.0
2006-10-03 14:29:00,117.783,117.806,117.774,117.803,268400004.0
2006-10-03 14:30:00,117.804,117.829,117.804,117.824,313500006.0
2006-10-03 14:31:00,117.822,117.822,117.81,117.818,230900003.0
2006-10-03 14:32:00,117.814,117.851,117.811,117.851,173800002.0
2006-10-03 14:33:00,117.861,117.866,117.846,117.848,427400005.0
2006-10-03 14:34:00,117.852,117.859,117.842,117.85,249200008.0
2006-10-03 14:35:00,117.842,117.842,117.818,117.836,189800001.0
2006-10-03 14:36:00,117.818,117.841,117.802,117.841,202300003.0
2006-10-03 14:37:00,117.839,117.84,117.823,117.84,209100003.0
2006-10-03 14:38:00,117.805,117.841,117.799,117.833,212699999.0
2006-10-03 14:39:00,117.839,117.84,117.816,117.816,167699999.0
2006-10-03 14:40:00,117.815,117.84,117.815,117.84,292499997.0
2006-10-03 14:41:00,117.856,117.864,117.852,117.859,300600000.0
2006-10-03 14:42:00,117.838,117.838,117.783,117.807,169000002.0
2006-10-03 14:43:00,117.85,117.85,117.828,117.843,275200003.0
2006-10-03 14:44:00,117.845,117.845,117.832,117.845,247699994.0
2006-10-03 14:45:00,117.825,117.831,117.813,117.831,538700004.0
2006-10-03 14:46:00,117.828,117.838,117.825,117.838,130499997.0
2006-10-03 14:47:00,117.837,117.842,117.833,117.833,226299997.0
2006-10-03 14:48:00,117.825,117.837,117.803,117.837,192800005.0
2006-10-03 14:49:00,117.837,117.837,117.808,117.811,189900005.0
2006-10-03 14:50:00,117.79,117.79,117.779,117.787,188899996.0
2006-10-03 14:51:00,117.778,117.785,117.773,117.778,228100002.0
2006-10-03 14:52:00,117.764,117.775,117.754,117.775,274200005.0
2006-10-03 14:53:00,117.77,117.779,117.77,117.771,175499998.0
2006-10-03 14:54:00,117.775,117.781,117.738,117.763,280799999.0
2006-10-03 14:55:00,117.781,117.781,117.767,117.77,249900005.0
2006-10-03 14:56:00,117.776,117.776,117.753,117.76,391700003.0
2006-10-03 14:57:00,117.758,117.758,117.737,117.748,281700001.0
2006-10-03 14:58:00,117.75,117.75,117.722,117.735,98900002.0
2006-10-03 14:59:00,117.732,117.732,117.701,117.725,139400004.0
2006-10-03 15:00:00,117.728,117.747,117.728,117.739,161400005.0
2006-10-03 15:01:00,117.755,117.776,117.755,117.77,202700000.0
2006-10-03 15:02:00,117.772,117.78,117.77,117.772,206500000.0
2006-10-03 15:03:00,117.752,117.752,117.696,117.71,291700004.0
2006-10-03 15:04:00,117.72,117.729,117.72,117.72,251599998.0
2006-10-03 15:05:00,117.73,117.736,117.7,117.716,170599998.0
2006-10-03 15:06:00,117.72,117.729,117.72,117.727,241400003.0
2006-10-03 15:07:00,117.718,117.726,117.695,117.72,216599997.0
2006-10-03 15:08:00,117.731,117.731,117.71,117.714,288299997.0
2006-10-03 15:09:00,117.714,117.725,117.708,117.709,336200002.0
2006-10-03 15:10:00,117.723,117.736,117.723,117.735,267000005.0
2006-10-03 15:11:00,117.739,117.752,117.739,117.746,344700004.0
2006-10-03 15:12:00,117.743,117.743,117.719,117.732,180000004.0
2006-10-03 15:13:00,117.733,117.737,117.709,117.736,247799997.0
2006-10-03 15:14:00,117.733,117.734,117.726,117.734,210600000.0
2006-10-03 15:15:00,117.707,117.707,117.675,117.707,240200000.0
2006-10-03 15:16:00,117.723,117.731,117.723,117.731,91300002.0
2006-10-03 15:17:00,117.725,117.733,117.706,117.725,201800002.0
2006-10-03 15:18:00,117.725,117.728,117.703,117.713,163300004.0
2006-10-03 15:19:00,117.73,117.743,117.73,117.732,332600004.0
2006-10-03 15:20:00,117.733,117.733,117.717,117.727,232299998.0
2006-10-03 15:21:00,117.725,117.728,117.698,117.728,245599995.0
2006-10-03 15:22:00,117.734,117.736,117.73,117.73,114200000.0
2006-10-03 15:23:00,117.729,117.757,117.729,117.748,272799997.0
2006-10-03 15:24:00,117.748,117.748,117.717,117.723,380600002.0
2006-10-03 15:25:00,117.743,117.744,117.73,117.73,340299998.0
2006-10-03 15:26:00,117.727,117.734,117.721,117.734,190799997.0
2006-10-03 15:27:00,117.73,117.749,117.718,117.749,177099994.0
2006-10-03 15:28:00,117.756,117.763,117.756,117.763,191400002.0
2006-10-03 15:29:00,117.761,117.769,117.753,117.753,24900000.0
2006-10-03 15:30:00,117.753,117.753,117.742,117.748,205200002.0
2006-10-03 15:31:00,117.753,117.753,117.738,117.738,176499998.0
2006-10-03 15:32:00,117.728,117.751,117.728,117.746,136200003.0
2006-10-03 15:33:00,117.755,117.773,117.755,117.76,130100001.0
2006-10-03 15:34:00,117.739,117.783,117.739,117.779,337299997.0
2006-10-03 15:35:00,117.772,117.78,117.764,117.773,375499999.0
2006-10-03 15:36:00,117.78,117.788,117.775,117.779,247899998.0
2006-10-03 15:37:00,117.775,117.787,117.766,117.787,288900000.0
2006-10-03 15:38:00,117.797,117.798,117.784,117.789,297900001.0
2006-10-03 15:39:00,117.763,117.774,117.761,117.763,235299995.0
2006-10-03 15:40:00,117.766,117.779,117.766,117.775,263600006.0
2006-10-03 15:41:00,117.757,117.765,117.741,117.763,302500002.0
2006-10-03 15:42:00,117.76,117.767,117.745,117.757,435700004.0
2006-10-03 15:43:00,117.746,117.759,117.724,117.759,172900004.0
2006-10-03 15:44:00,117.763,117.776,117.753,117.77,180900005.0
2006-10-03 15:45:00,117.768,117.782,117.748,117.782,256900004.0
2006-10-03 15:46:00,117.786,117.786,117.729,117.773,304200006.0
2006-10-03 15:47:00,117.766,117.771,117.749,117.762,262299995.0
2006-10-03 15:48:00,117.768,117.772,117.759,117.77,492499998.0
2006-10-03 15:49:00,117.769,117.778,117.769,117.775,192499995.0
2006-10-03 15:50:00,117.778,117.778,117.724,117.766,407199994.0
2006-10-03 15:51:00,117.762,117.769,117.737,117.769,76900000.0
2006-10-03 15:52:00,117.754,117.772,117.744,117.765,378399996.0
2006-10-03 15:53:00,117.754,117.754,117.742,117.746,235000000.0
2006-10-03 15:54:00,117.755,117.756,117.748,117.748,144400000.0
2006-10-03 15:55:00,117.744,117.747,117.733,117.747,179999998.0
2006-10-03 15:56:00,117.738,117.763,117.737,117.763,317500003.0
2006-10-03 15:57:00,117.754,117.759,117.749,117.749,307499995.0
2006-10-03 15:58:00,117.744,117.752,117.744,117.748,283799997.0
2006-10-03 15:59:00,117.747,117.75,117.747,117.748,175400001.0
2006-10-03 16:00:00,117.757,117.761,117.738,117.738,356400003.0
2006-10-03 16:01:00,117.75,117.755,117.745,117.755,151699999.0
2006-10-03 16:02:00,117.745,117.746,117.737,117.74,124200001.0
2006-10-03 16:03:00,117.747,117.75,117.738,117.738,61600001.0
2006-10-03 16:04:00,117.729,117.757,117.729,117.745,152999998.0
2006-10-03 16:05:00,117.75,117.757,117.74,117.74,181100002.0
2006-10-03 16:06:00,117.728,117.741,117.717,117.731,182099997.0
2006-10-03 16:07:00,117.73,117.734,117.713,117.718,330599998.0
2006-10-03 16:08:00,117.715,117.727,117.697,117.704,467599995.0
2006-10-03 16:09:00,117.737,117.742,117.733,117.733,157300002.0
2006-10-03 16:10:00,117.743,117.743,117.701,117.725,455600005.0
2006-10-03 16:11:00,117.727,117.746,117.715,117.745,349400007.0
2006-10-03 16:12:00,117.739,117.751,117.724,117.741,356899999.0
2006-10-03 16:13:00,117.749,117.768,117.741,117.768,125300000.0
2006-10-03 16:14:00,117.763,117.763,117.721,117.749,218300006.0
2006-10-03 16:15:00,117.747,117.762,117.747,117.762,120099997.0
2006-10-03 16:16:00,117.764,117.774,117.763,117.774,296699997.0
2006-10-03 16:17:00,117.766,117.766,117.749,117.756,185100001.0
2006-10-03 16:18:00,117.773,117.784,117.773,117.784,182799999.0
2006-10-03 16:19:00,117.78,117.78,117.74,117.76,163800004.0
2006-10-03 16:20:00,117.765,117.781,117.75,117.772,156400004.0
2006-10-03 16:21:00,117.747,117.777,117.747,117.774,282500004.0
2006-10-03 16:22:00,117.733,117.78,117.733,117.78,195499999.0
2006-10-03 16:23:00,117.764,117.773,117.751,117.761,228799999.0
2006-10-03 16:24:00,117.765,117.783,117.757,117.783,194599996.0
2006-10-03 16:25:00,117.797,117.8,117.79,117.79,153000001.0
2006-10-03 16:26:00,117.765,117.781,117.76,117.774,480300001.0
2006-10-03 16:27:00,117.776,117.776,117.735,117.749,207699999.0
2006-10-03 16:28:00,117.763,117.767,117.745,117.763,182300000.0
2006-10-03 16:29:00,117.768,117.771,117.753,117.76,200199998.0
2006-10-03 16:30:00,117.773,117.773,117.738,117.765,340199993.0
2006-10-03 16:31:00,117.767,117.778,117.76,117.778,132599999.0
2006-10-03 16:32:00,117.773,117.79,117.772,117.79,211900000.0
2006-10-03 16:33:00,117.79,117.794,117.746,117.763,257099995.0
2006-10-03 16:34:00,117.773,117.78,117.754,117.771,256200003.0
2006-10-03 16:35:00,117.78,117.783,117.728,117.738,220400000.0
2006-10-03 16:36:00,117.75,117.75,117.737,117.741,156900001.0
2006-10-03 16:37:00,117.739,117.786,117.738,117.782,464900004.0
2006-10-03 16:38:00,117.758,117.758,117.747,117.749,214800002.0
2006-10-03 16:39:00,117.747,117.761,117.741,117.758,299199999.0
2006-10-03 16:40:00,117.758,117.764,117.751,117.751,134499996.0
2006-10-03 16:41:00,117.753,117.753,117.736,117.751,235400000.0
2006-10-03 16:42:00,117.762,117.762,117.761,117.761,113100002.0
2006-10-03 16:43:00,117.78,117.791,117.774,117.788,231300000.0
2006-10-03 16:44:00,117.782,117.782,117.777,117.78,126799999.0
2006-10-03 16:45:00,117.777,117.778,117.763,117.772,158400000.0
2006-10-03 16:46:00,117.769,117.78,117.769,117.78,117699998.0
2006-10-03 16:47:00,117.781,117.785,117.773,117.785,181199996.0
2006-10-03 16:48:00,117.768,117.775,117.755,117.775,121200001.0
2006-10-03 16:49:00,117.793,117.799,117.767,117.782,238800000.0
2006-10-03 16:50:00,117.787,117.797,117.787,117.787,215599999.0
2006-10-03 16:51:00,117.795,117.803,117.784,117.803,420899996.0
2006-10-03 16:52:00,117.803,117.817,117.803,117.807,191900003.0
2006-10-03 16:53:00,117.806,117.806,117.796,117.796,99399999.0
2006-10-03 16:54:00,117.803,117.81,117.797,117.806,256400006.0
2006-10-03 16:55:00,117.797,117.805,117.797,117.805,190700001.0
2006-10-03 16:56:00,117.804,117.813,117.8,117.806,276000005.0
2006-10-03 16:57:00,117.818,117.828,117.818,117.826,373900000.0
2006-10-03 16:58:00,117.818,117.829,117.801,117.813,392199996.0
2006-10-03 16:59:00,117.821,117.866,117.815,117.866,125599997.0
2006-10-03 17:00:00,117.879,117.884,117.866,117.869,236900004.0
2006-10-03 17:01:00,117.865,117.869,117.852,117.852,447400001.0
2006-10-03 17:02:00,117.855,117.858,117.832,117.858,182000004.0
2006-10-03 17:03:00,117.855,117.859,117.849,117.851,179200002.0
2006-10-03 17:04:00,117.856,117.862,117.85,117.855,223800005.0
2006-10-03 17:05:00,117.853,117.86,117.851,117.852,91900001.0
2006-10-03 17:06:00,117.863,117.863,117.854,117.856,224999997.0
2006-10-03 17:07:00,117.858,117.86,117.856,117.858,78400000.0
2006-10-03 17:08:00,117.85,117.853,117.843,117.85,183499995.0
2006-10-03 17:09:00,117.852,117.86,117.848,117.848,227999996.0
2006-10-03 17:10:00,117.85,117.859,117.827,117.859,505800003.0
2006-10-03 17:11:00,117.836,117.851,117.831,117.851,161099997.0
2006-10-03 17:12:00,117.86,117.865,117.848,117.865,198599997.0
2006-10-03 17:13:00,117.874,117.902,117.874,117.892,77099998.0
2006-10-03 17:14:00,117.892,117.925,117.892,117.925,133299998.0
2006-10-03 17:15:00,117.914,117.932,117.914,117.93,298100004.0
2006-10-03 17:16:00,117.926,117.928,117.923,117.925,165199997.0
2006-10-03 17:17:00,117.922,117.922,117.907,117.907,334799996.0
2006-10-03 17:18:00,117.901,117.91,117.891,117.904,297700001.0
2006-10-03 17:19:00,117.9,117.912,117.897,117.897,273700004.0
2006-10-03 17:20:00,117.895,117.895,117.869,117.885,217399999.0
2006-10-03 17:21:00,117.887,117.887,117.861,117.861,153899998.0
2006-10-03 17:22:00,117.86,117.86,117.853,117.859,184600004.0
2006-10-03 17:23:00,117.852,117.857,117.843,117.843,287899997.0
2006-10-03 17:24:00,117.842,117.857,117.832,117.851,346899997.0
2006-10-03 17:25:00,117.852,117.854,117.848,117.854,281500005.0
2006-10-03 17:26:00,117.863,117.907,117.863,117.906,164099999.0
2006-10-03 17:27:00,117.882,117.882,117.836,117.836,266200001.0
2006-10-03 17:28:00,117.866,117.869,117.833,117.84,255899997.0
2006-10-03 17:29:00,117.824,117.828,117.779,117.779,254499996.0
2006-10-03 17:30:00,117.762,117.762,117.752,117.756,260099997.0
2006-10-03 17:31:00,117.747,117.761,117.747,117.751,360000005.0
2006-10-03 17:32:00,117.758,117.759,117.734,117.749,391600000.0
2006-10-03 17:33:00,117.753,117.76,117.748,117.755,260999999.0
2006-10-03 17:34:00,117.743,117.774,117.743,117.765,356600005.0
2006-10-03 17:35:00,117.77,117.792,117.77,117.786,300600003.0
2006-10-03 17:36:00,117.785,117.793,117.768,117.779,290199993.0
2006-10-03 17:37:00,117.768,117.777,117.757,117.774,181099996.0
2006-10-03 17:38:00,117.778,117.8,117.764,117.791,299000001.0
2006-10-03 17:39:00,117.788,117.794,117.764,117.77,239500002.0
2006-10-03 17:40:00,117.769,117.782,117.769,117.773,194900002.0
2006-10-03 17:41:00,117.76,117.769,117.76,117.768,402500006.0
2006-10-03 17:42:00,117.77,117.77,117.757,117.76,156600002.0
2006-10-03 17:43:00,117.764,117.776,117.752,117.752,174900001.0
2006-10-03 17:44:00,117.762,117.769,117.732,117.769,133600002.0
2006-10-03 17:45:00,117.775,117.789,117.775,117.787,162199996.0
2006-10-03 17:46:00,117.78,117.786,117.779,117.786,45500001.0
2006-10-03 17:47:00,117.78,117.794,117.78,117.782,323400004.0
2006-10-03 17:48:00,117.79,117.79,117.777,117.78,278700002.0
2006-10-03 17:49:00,117.782,117.796,117.782,117.785,224300003.0
2006-10-03 17:50:00,117.79,117.797,117.775,117.788,385399996.0
2006-10-03 17:51:00,117.785,117.791,117.78,117.78,269699995.0
2006-10-03 17:52:00,117.779,117.795,117.77,117.788,152200002.0
2006-10-03 17:53:00,117.8,117.8,117.774,117.786,174400002.0
2006-10-03 17:54:00,117.789,117.799,117.789,117.795,90000001.0
2006-10-03 17:55:00,117.794,117.798,117.779,117.798,330599996.0
2006-10-03 17:56:00,117.809,117.831,117.809,117.831,110199999.0
2006-10-03 17:57:00,117.823,117.835,117.81,117.835,243800001.0
2006-10-03 17:58:00,117.829,117.838,117.827,117.835,123400001.0
2006-10-03 17:59:00,117.836,117.836,117.793,117.82,160899999.0
2006-10-03 18:00:00,117.808,117.847,117.808,117.847,435899998.0
2006-10-03 18:01:00,117.851,117.858,117.821,117.84,2108999987.0
2006-10-03 18:02:00,117.87,117.88,117.85,117.85,1931899991.0
2006-10-03 18:03:00,117.83,117.85,117.83,117.84,1931899991.0
2006-10-03 18:04:00,117.85,117.87,117.85,117.86,1931899991.0
2006-10-03 18:05:00,117.83,117.87,117.83,117.85,1931899991.0
2006-10-03 18:06:00,117.83,117.86,117.83,117.84,1931899991.0
2006-10-03 18:07:00,117.85,117.85,117.83,117.85,1931899991.0
2006-10-03 18:08:00,117.83,117.85,117.83,117.83,1931899991.0
2006-10-03 18:09:00,117.84,117.84,117.82,117.84,1931899991.0
2006-10-03 18:10:00,117.85,117.85,117.82,117.84,1931899991.0
2006-10-03 18:11:00,117.82,117.825,117.793,117.821,1931899991.0
2006-10-03 18:12:00,117.818,117.836,117.783,117.825,1761999996.0
2006-10-03 18:13:00,117.82,117.84,117.82,117.82,1947199993.0
2006-10-03 18:14:00,117.81,117.85,117.81,117.83,1947199993.0
2006-10-03 18:15:00,117.84,117.84,117.83,117.84,1947199993.0
2006-10-03 18:16:00,117.82,117.84,117.81,117.83,1947199993.0
2006-10-03 18:17:00,117.827,117.837,117.823,117.828,1947199993.0
2006-10-03 18:18:00,117.828,117.835,117.822,117.83,2051000003.0
2006-10-03 18:19:00,117.81,117.84,117.81,117.83,1735000002.0
2006-10-03 18:20:00,117.82,117.82,117.82,117.82,1735000002.0
2006-10-03 18:21:00,117.83,117.83,117.82,117.82,1735000002.0
2006-10-03 18:22:00,117.83,117.84,117.82,117.84,1735000002.0
2006-10-03 18:23:00,117.83,117.84,117.82,117.84,1735000002.0
2006-10-03 18:24:00,117.83,117.84,117.82,117.84,1735000002.0
2006-10-03 18:25:00,117.85,117.85,117.85,117.85,1735000002.0
2006-10-03 18:26:00,117.84,117.85,117.83,117.85,1735000002.0
2006-10-03 18:27:00,117.835,117.856,117.809,117.844,1735000002.0
2006-10-03 18:28:00,117.86,117.86,117.85,117.85,2147300006.0
2006-10-03 18:29:00,117.84,117.84,117.84,117.84,2147300006.0
2006-10-03 18:30:00,117.83,117.846,117.814,117.846,2147300006.0
2006-10-03 18:31:00,117.85,117.86,117.85,117.85,1877700000.0
2006-10-03 18:32:00,117.86,117.86,117.83,117.85,1877700000.0
2006-10-03 18:33:00,117.84,117.87,117.84,117.87,1877700000.0
2006-10-03 18:34:00,117.86,117.87,117.86,117.86,1877700000.0
2006-10-03 18:35:00,117.87,117.87,117.84,117.85,1877700000.0
2006-10-03 18:36:00,117.831,117.855,117.824,117.851,1877700000.0
2006-10-03 18:37:00,117.84,117.848,117.833,117.848,945499995.0
2006-10-03 18:38:00,117.852,117.863,117.845,117.857,1378999984.0
2006-10-03 18:39:00,117.858,117.858,117.826,117.851,871300010.0
2006-10-03 18:40:00,117.858,117.859,117.851,117.856,1635000001.0
2006-10-03 18:41:00,117.856,117.866,117.852,117.858,1436800009.0
2006-10-03 18:42:00,117.853,117.854,117.839,117.839,1662700001.0
2006-10-03 18:43:00,117.822,117.845,117.822,117.841,1150200000.0
2006-10-03 18:44:00,117.843,117.843,117.835,117.837,703999997.0
2006-10-03 18:45:00,117.842,117.857,117.842,117.856,1740400004.0
2006-10-03 18:46:00,117.856,117.857,117.839,117.847,1804999987.0
2006-10-03 18:47:00,117.845,117.858,117.842,117.858,564500003.0
2006-10-03 18:48:00,117.865,117.871,117.864,117.869,697500001.0
2006-10-03 18:49:00,117.862,117.864,117.828,117.864,1317400011.0
2006-10-03 18:50:00,117.867,117.868,117.85,117.857,1991300000.0
2006-10-03 18:51:00,117.856,117.874,117.825,117.874,1805600001.0
2006-10-03 18:52:00,117.882,117.882,117.844,117.865,1630599989.0
2006-10-03 18:53:00,117.879,117.888,117.874,117.878,1428299992.0
2006-10-03 18:54:00,117.88,117.885,117.872,117.875,1623399997.0
2006-10-03 18:55:00,117.866,117.877,117.845,117.858,2045199993.0
2006-10-03 18:56:00,117.866,117.866,117.852,117.863,274100001.0
2006-10-03 18:57:00,117.875,117.881,117.865,117.881,823399999.0
2006-10-03 18:58:00,117.875,117.883,117.867,117.876,1158999998.0
2006-10-03 18:59:00,117.877,117.899,117.852,117.857,1866100004.0
2006-10-03 19:00:00,117.892,117.912,117.86,117.862,749500001.0
2006-10-03 19:01:00,117.886,117.886,117.846,117.872,653100003.0
2006-10-03 19:02:00,117.891,117.893,117.876,117.89,821000007.0
2006-10-03 19:03:00,117.89,117.89,117.868,117.868,1470600002.0
2006-10-03 19:04:00,117.879,117.891,117.842,117.862,794300005.0
2006-10-03 19:05:00,117.89,117.89,117.866,117.88,683699995.0
2006-10-03 19:06:00,117.884,117.893,117.882,117.89,1184700004.0
2006-10-03 19:07:00,117.91,117.91,117.88,117.89,1700299995.0
2006-10-03 19:08:00,117.884,117.892,117.88,117.89,1700299995.0
2006-10-03 19:09:00,117.873,117.875,117.844,117.875,657000005.0
2006-10-03 19:10:00,117.879,117.879,117.848,117.877,704800003.0
2006-10-03 19:11:00,117.878,117.878,117.855,117.868,619099995.0
2006-10-03 19:12:00,117.851,117.884,117.841,117.879,1024599999.0
2006-10-03 19:13:00,117.873,117.892,117.856,117.892,458099995.0
2006-10-03 19:14:00,117.874,117.908,117.864,117.894,943399998.0
2006-10-03 19:15:00,117.895,117.906,117.869,117.906,1523900004.0
2006-10-03 19:16:00,117.91,117.91,117.889,117.898,1168799996.0
2006-10-03 19:17:00,117.895,117.901,117.886,117.901,1054000000.0
2006-10-03 19:18:00,117.878,117.903,117.867,117.9,752599992.0
2006-10-03 19:19:00,117.898,117.898,117.855,117.885,1561099994.0
2006-10-03 19:20:00,117.891,117.894,117.875,117.88,758300011.0
2006-10-03 19:21:00,117.88,117.891,117.859,117.87,1476499998.0
2006-10-03 19:22:00,117.887,117.892,117.879,117.892,749699996.0
2006-10-03 19:23:00,117.89,117.91,117.89,117.89,1762899991.0
2006-10-03 19:24:00,117.882,117.882,117.865,117.875,1762899991.0
2006-10-03 19:25:00,117.876,117.891,117.876,117.888,1684800017.0
2006-10-03 19:26:00,117.9,117.9,117.89,117.9,1705600000.0
2006-10-03 19:27:00,117.902,117.907,117.897,117.905,1705600000.0
2006-10-03 19:28:00,117.898,117.911,117.896,117.901,1308500017.0
2006-10-03 19:29:00,117.903,117.903,117.877,117.893,539600004.0
2006-10-03 19:30:00,117.887,117.892,117.857,117.892,1113799990.0
2006-10-03 19:31:00,117.897,117.906,117.892,117.897,1477700003.0
2006-10-03 19:32:00,117.9,117.911,117.897,117.897,1506800002.0
2006-10-03 19:33:00,117.893,117.899,117.843,117.875,1181199994.0
2006-10-03 19:34:00,117.893,117.893,117.882,117.893,1093200008.0
2006-10-03 19:35:00,117.866,117.888,117.854,117.882,1325500003.0
2006-10-03 19:36:00,117.871,117.875,117.841,117.865,681600005.0
2006-10-03 19:37:00,117.863,117.881,117.863,117.879,285099999.0
2006-10-03 19:38:00,117.879,117.887,117.837,117.87,793999985.0
2006-10-03 19:39:00,117.87,117.883,117.87,117.882,1137899995.0
2006-10-03 19:40:00,117.856,117.896,117.843,117.878,834199996.0
2006-10-03 19:41:00,117.867,117.887,117.842,117.883,1094600002.0
2006-10-03 19:42:00,117.842,117.887,117.841,117.885,555999996.0
2006-10-03 19:43:00,117.878,117.891,117.859,117.886,403300005.0
2006-10-03 19:44:00,117.891,117.911,117.891,117.911,820000011.0
2006-10-03 19:45:00,117.91,117.91,117.849,117.884,831000008.0
2006-10-03 19:46:00,117.868,117.907,117.853,117.896,725400001.0
2006-10-03 19:47:00,117.891,117.898,117.834,117.898,488999998.0
2006-10-03 19:48:00,117.896,117.906,117.841,117.854,1307799998.0
2006-10-03 19:49:00,117.862,117.916,117.844,117.879,769599997.0
2006-10-03 19:50:00,117.901,117.905,117.895,117.905,1071700008.0
2006-10-03 19:51:00,117.895,117.909,117.873,117.903,591800006.0
2006-10-03 19:52:00,117.887,117.909,117.883,117.909,765100004.0
2006-10-03 19:53:00,117.917,117.921,117.905,117.907,1234699999.0
2006-10-03 19:54:00,117.913,117.913,117.904,117.906,1617199999.0
2006-10-03 19:55:00,117.893,117.893,117.864,117.877,705600002.0
2006-10-03 19:56:00,117.9,117.906,117.866,117.898,681800001.0
2006-10-03 19:57:00,117.898,117.917,117.879,117.913,536400012.0
2006-10-03 19:58:00,117.916,117.926,117.913,117.913,1444899993.0
2006-10-03 19:59:00,117.913,117.926,117.883,117.913,1094799996.0
2006-10-03 20:00:00,117.912,117.912,117.9,117.9,256700005.0
2006-10-03 20:01:00,117.895,117.9,117.864,117.9,606900004.0
2006-10-03 20:02:00,117.9,117.916,117.889,117.905,1130799995.0
2006-10-03 20:03:00,117.908,117.92,117.899,117.907,793999991.0
2006-10-03 20:04:00,117.908,117.928,117.902,117.915,731700011.0
2006-10-03 20:05:00,117.91,117.927,117.897,117.916,1026499998.0
2006-10-03 20:06:00,117.913,117.927,117.878,117.913,1369000013.0
2006-10-03 20:07:00,117.874,117.92,117.866,117.92,703199996.0
2006-10-03 20:08:00,117.918,117.931,117.891,117.923,786300006.0
2006-10-03 20:09:00,117.927,117.939,117.927,117.938,933400007.0
2006-10-03 20:10:00,117.942,117.942,117.92,117.92,827399998.0
2006-10-03 20:11:00,117.921,117.949,117.92,117.943,1535199993.0
2006-10-03 20:12:00,117.95,117.95,117.95,117.95,1004399996.0
2006-10-03 20:13:00,117.928,117.933,117.893,117.93,1004399996.0
2006-10-03 20:14:00,117.937,117.937,117.921,117.933,1149899992.0
2006-10-03 20:15:00,117.931,117.931,117.895,117.911,1327000010.0
2006-10-03 20:16:00,117.908,117.921,117.883,117.914,1162999996.0
2006-10-03 20:17:00,117.931,117.942,117.926,117.926,709000002.0
2006-10-03 20:18:00,117.895,117.936,117.895,117.936,231200001.0
2006-10-03 20:19:00,117.933,117.938,117.927,117.935,1071500000.0
2006-10-03 20:20:00,117.926,117.939,117.893,117.933,997599999.0
2006-10-03 20:21:00,117.935,117.941,117.927,117.927,1261399996.0
2006-10-03 20:22:00,117.922,117.938,117.911,117.929,1628099992.0
2006-10-03 20:23:00,117.923,117.929,117.89,117.9,862000003.0
2006-10-03 20:24:00,117.9,117.935,117.892,117.915,778599993.0
2006-10-03 20:25:00,117.926,117.929,117.881,117.881,929400008.0
2006-10-03 20:26:00,117.92,117.92,117.901,117.915,1079499996.0
2006-10-03 20:27:00,117.925,117.925,117.898,117.923,1294299994.0
2006-10-03 20:28:00,117.922,117.922,117.901,117.91,2117399995.0
2006-10-03 20:29:00,117.92,117.92,117.91,117.92,2115800010.0
2006-10-03 20:30:00,117.91,117.92,117.9,117.91,2115800010.0
2006-10-03 20:31:00,117.913,117.913,117.901,117.904,2115800010.0
2006-10-03 20:32:00,117.902,117.911,117.871,117.911,1857300010.0
2006-10-03 20:33:00,117.911,117.911,117.879,117.895,676200004.0
2006-10-03 20:34:00,117.905,117.905,117.9,117.905,463999994.0
2006-10-03 20:35:00,117.861,117.917,117.861,117.904,625100005.0
2006-10-03 20:36:00,117.905,117.905,117.905,117.905,494000011.0
2006-10-03 20:37:00,117.902,117.902,117.886,117.895,381900002.0
2006-10-03 20:38:00,117.896,117.905,117.89,117.896,1182800005.0
2006-10-03 20:39:00,117.897,117.904,117.891,117.892,1069900004.0
2006-10-03 20:40:00,117.9,117.91,117.9,117.91,1281899997.0
2006-10-03 20:41:00,117.89,117.897,117.856,117.891,1281899997.0
2006-10-03 20:42:00,117.89,117.895,117.872,117.89,1118500006.0
2006-10-03 20:43:00,117.887,117.901,117.869,117.885,1387199993.0
2006-10-03 20:44:00,117.888,117.888,117.841,117.881,1251299987.0
2006-10-03 20:45:00,117.885,117.889,117.862,117.862,1549799995.0
2006-10-03 20:46:00,117.885,117.888,117.875,117.885,1586700004.0
2006-10-03 20:47:00,117.885,117.893,117.879,117.885,1727500008.0
2006-10-03 20:48:00,117.883,117.888,117.857,117.865,1189599998.0
2006-10-03 20:49:00,117.885,117.886,117.866,117.885,972500005.0
2006-10-03 20:50:00,117.888,117.893,117.882,117.882,1630399987.0
2006-10-03 20:51:00,117.855,117.897,117.855,117.891,677899994.0
2006-10-03 20:52:00,117.898,117.899,117.879,117.889,71600000.0
2006-10-03 20:53:00,117.883,117.897,117.851,117.889,1167199998.0
2006-10-03 20:54:00,117.859,117.901,117.859,117.895,597299995.0
2006-10-03 20:55:00,117.897,117.897,117.863,117.863,2137000011.0
2006-10-03 20:56:00,117.877,117.899,117.868,117.893,778999996.0
2006-10-03 20:57:00,117.882,117.896,117.849,117.884,1530499994.0
2006-10-03 20:58:00,117.89,117.89,117.89,117.89,1443500006.0
2006-10-03 20:59:00,117.9,117.91,117.9,117.9,1443500006.0
2006-10-03 21:00:00,117.89,117.91,117.89,117.91,1443500006.0
2006-10-03 21:01:00,117.903,117.917,117.894,117.908,1443500006.0
2006-10-03 21:02:00,117.873,117.917,117.873,117.902,872099998.0
2006-10-03 21:03:00,117.908,117.918,117.885,117.908,1025099993.0
2006-10-03 21:04:00,117.91,117.921,117.909,117.915,478800004.0
2006-10-03 21:05:00,117.914,117.921,117.893,117.911,743600002.0
2006-10-03 21:06:00,117.903,117.911,117.873,117.906,795699994.0
2006-10-03 21:07:00,117.911,117.912,117.9,117.9,1583000000.0
2006-10-03 21:08:00,117.904,117.909,117.893,117.905,642300002.0
2006-10-03 21:09:00,117.9,117.911,117.9,117.906,423200005.0
2006-10-03 21:10:00,117.9,117.9,117.873,117.887,530299996.0
2006-10-03 21:11:00,117.897,117.905,117.897,117.902,215199996.0
2006-10-03 21:12:00,117.898,117.91,117.879,117.887,379900002.0
2006-10-03 21:13:00,117.896,117.907,117.892,117.899,812899993.0
2006-10-03 21:14:00,117.902,117.902,117.866,117.887,1769799990.0
2006-10-03 21:15:00,117.912,117.922,117.906,117.91,1583499999.0
2006-10-03 21:16:00,117.9,117.902,117.881,117.892,1047100001.0
2006-10-03 21:17:00,117.893,117.907,117.865,117.894,1712999993.0
2006-10-03 21:18:00,117.895,117.91,117.871,117.91,1342300004.0
2006-10-03 21:19:00,117.892,117.917,117.889,117.91,1377300002.0
2006-10-03 21:20:00,117.912,117.912,117.884,117.887,1353499993.0
2006-10-03 21:21:00,117.911,117.916,117.869,117.907,1226099990.0
2006-10-03 21:22:00,117.912,117.916,117.906,117.913,1691800002.0
2006-10-03 21:23:00,117.913,117.916,117.906,117.91,1161699986.0
2006-10-03 21:24:00,117.915,117.929,117.902,117.91,1837300000.0
2006-10-03 21:25:00,117.906,117.919,117.896,117.908,1565400004.0
2006-10-03 21:26:00,117.91,117.928,117.904,117.92,913900006.0
2006-10-03 21:27:00,117.905,117.913,117.905,117.913,816100000.0
2006-10-03 21:28:00,117.914,117.923,117.913,117.913,489499999.0
2006-10-03 21:29:00,117.912,117.912,117.899,117.902,993799999.0
2006-10-03 21:30:00,117.906,117.924,117.906,117.91,1127399991.0
2006-10-03 21:31:00,117.912,117.92,117.892,117.917,126799997.0
2006-10-03 21:32:00,117.925,117.936,117.901,117.923,976000009.0
2006-10-03 21:33:00,117.917,117.921,117.883,117.921,617099999.0
2006-10-03 21:34:00,117.923,117.929,117.91,117.92,468200001.0
2006-10-03 21:35:00,117.927,117.927,117.902,117.917,271900002.0
2006-10-03 21:36:00,117.922,117.926,117.917,117.918,431799999.0
2006-10-03 21:37:00,117.916,117.919,117.906,117.91,424999998.0
2006-10-03 21:38:00,117.9,117.906,117.881,117.881,395000000.0
2006-10-03 21:39:00,117.898,117.91,117.878,117.898,381100000.0
2006-10-03 21:40:00,117.905,117.908,117.891,117.899,490800001.0
2006-10-03 21:41:00,117.896,117.902,117.881,117.891,730600005.0
2006-10-03 21:42:00,117.9,117.907,117.894,117.905,1242099993.0
2006-10-03 21:43:00,117.894,117.911,117.885,117.908,433000006.0
2006-10-03 21:44:00,117.913,117.917,117.893,117.912,1521399988.0
2006-10-03 21:45:00,117.91,117.91,117.874,117.902,840699995.0
2006-10-03 21:46:00,117.91,117.917,117.907,117.915,838400000.0
2006-10-03 21:47:00,117.91,117.915,117.896,117.909,609599993.0
2006-10-03 21:48:00,117.906,117.91,117.877,117.885,1053200000.0
2006-10-03 21:49:00,117.907,117.923,117.89,117.911,487100013.0
2006-10-03 21:50:00,117.898,117.921,117.898,117.921,149700005.0
2006-10-03 21:51:00,117.92,117.926,117.896,117.915,299300002.0
2006-10-03 21:52:00,117.928,117.929,117.894,117.907,281400005.0
2006-10-03 21:53:00,117.911,117.926,117.891,117.916,456700002.0
2006-10-03 21:54:00,117.911,117.925,117.888,117.917,643200000.0
2006-10-03 21:55:00,117.918,117.922,117.905,117.909,144599998.0
2006-10-03 21:56:00,117.913,117.923,117.911,117.913,481499998.0
2006-10-03 21:57:00,117.919,117.919,117.897,117.905,360999999.0
2006-10-03 21:58:00,117.917,117.917,117.881,117.911,400300004.0
2006-10-03 21:59:00,117.912,117.918,117.876,117.903,607500009.0
2006-10-03 22:00:00,117.903,117.913,117.884,117.906,931899999.0
2006-10-03 22:01:00,117.907,117.916,117.874,117.91,1064699989.0
2006-10-03 22:02:00,117.905,117.91,117.882,117.907,546600008.0
2006-10-03 22:03:00,117.917,117.918,117.902,117.909,473599996.0
2006-10-03 22:04:00,117.907,117.914,117.889,117.907,666700000.0
2006-10-03 22:05:00,117.916,117.92,117.9,117.903,212400000.0
2006-10-03 22:06:00,117.904,117.909,117.893,117.904,183200001.0
2006-10-03 22:07:00,117.904,117.924,117.897,117.911,287100004.0
2006-10-03 22:08:00,117.895,117.908,117.887,117.887,261800005.0
2006-10-03 22:09:00,117.9,117.905,117.9,117.902,270800002.0
2006-10-03 22:10:00,117.904,117.915,117.894,117.909,238300005.0
2006-10-03 22:11:00,117.905,117.915,117.892,117.896,614699993.0
2006-10-03 22:12:00,117.893,117.912,117.887,117.905,291899995.0
2006-10-03 22:13:00,117.911,117.92,117.888,117.906,326200003.0
2006-10-03 22:14:00,117.912,117.912,117.885,117.888,204999997.0
2006-10-03 22:15:00,117.912,117.912,117.891,117.912,261099996.0
2006-10-03 22:16:00,117.914,117.917,117.87,117.87,662499995.0
2006-10-03 22:17:00,117.898,117.9,117.885,117.897,356399998.0
2006-10-03 22:18:00,117.884,117.895,117.858,117.883,499900004.0
2006-10-03 22:19:00,117.883,117.898,117.865,117.888,156600000.0
2006-10-03 22:20:00,117.878,117.892,117.869,117.888,209400003.0
2006-10-03 22:21:00,117.882,117.888,117.864,117.874,292899998.0
2006-10-03 22:22:00,117.89,117.894,117.87,117.889,349400006.0
2006-10-03 22:23:00,117.89,117.9,117.876,117.88,334000004.0
2006-10-03 22:24:00,117.871,117.888,117.871,117.879,299200001.0
2006-10-03 22:25:00,117.862,117.886,117.855,117.885,274199998.0
2006-10-03 22:26:00,117.873,117.881,117.842,117.881,269400002.0
2006-10-03 22:27:00,117.88,117.88,117.845,117.873,680700002.0
2006-10-03 22:28:00,117.872,117.879,117.847,117.857,337199998.0
2006-10-03 22:29:00,117.879,117.879,117.862,117.862,129400001.0
2006-10-03 22:30:00,117.868,117.872,117.852,117.852,291599997.0
2006-10-03 22:31:00,117.86,117.872,117.857,117.872,174600004.0
2006-10-03 22:32:00,117.875,117.88,117.844,117.875,299199996.0
2006-10-03 22:33:00,117.89,117.914,117.889,117.908,731300002.0
2006-10-03 22:34:00,117.908,117.919,117.894,117.895,870400004.0
2006-10-03 22:35:00,117.917,117.919,117.874,117.874,519100004.0
2006-10-03 22:36:00,117.877,117.924,117.871,117.902,824399993.0
2006-10-03 22:37:00,117.9,117.927,117.893,117.913,323700006.0
2006-10-03 22:38:00,117.9,117.91,117.887,117.905,188499998.0
2006-10-03 22:39:00,117.896,117.912,117.888,117.91,368599999.0
2006-10-03 22:40:00,117.907,117.912,117.888,117.908,848599991.0
2006-10-03 22:41:00,117.909,117.909,117.905,117.905,234000003.0
2006-10-03 22:42:00,117.904,117.909,117.887,117.902,212799995.0
2006-10-03 22:43:00,117.911,117.92,117.908,117.908,385600000.0
2006-10-03 22:44:00,117.913,117.914,117.884,117.897,227200002.0
2006-10-03 22:45:00,117.913,117.914,117.888,117.898,283099998.0
2006-10-03 22:46:00,117.901,117.914,117.887,117.887,352200001.0
2006-10-03 22:47:00,117.912,117.912,117.898,117.898,308200001.0
2006-10-03 22:48:00,117.9,117.912,117.891,117.894,394399998.0
2006-10-03 22:49:00,117.902,117.905,117.891,117.899,227099997.0
2006-10-03 22:50:00,117.885,117.911,117.884,117.889,640600013.0
2006-10-03 22:51:00,117.901,117.908,117.889,117.895,271200000.0
2006-10-03 22:52:00,117.887,117.907,117.866,117.901,402599995.0
2006-10-03 22:53:00,117.899,117.908,117.884,117.884,467500007.0
2006-10-03 22:54:00,117.881,117.898,117.873,117.885,244099994.0
2006-10-03 22:55:00,117.898,117.922,117.882,117.906,388299998.0
2006-10-03 22:56:00,117.912,117.913,117.89,117.9,393400006.0
2006-10-03 22:57:00,117.898,117.911,117.898,117.911,522499996.0
2006-10-03 22:58:00,117.917,117.927,117.899,117.919,146200003.0
2006-10-03 22:59:00,117.9,117.913,117.883,117.885,420099991.0
2006-10-03 23:00:00,117.868,117.902,117.868,117.882,334300000.0
2006-10-03 23:01:00,117.899,117.899,117.876,117.887,157699998.0
2006-10-03 23:02:00,117.88,117.909,117.87,117.901,180000000.0
2006-10-03 23:03:00,117.895,117.904,117.885,117.885,226100001.0
2006-10-03 23:04:00,117.9,117.904,117.883,117.883,165000005.0
2006-10-03 23:05:00,117.885,117.894,117.874,117.885,382499999.0
2006-10-03 23:06:00,117.888,117.896,117.874,117.882,362100000.0
2006-10-03 23:07:00,117.879,117.895,117.879,117.889,190200000.0
2006-10-03 23:08:00,117.882,117.888,117.878,117.878,297600002.0
2006-10-03 23:09:00,117.896,117.9,117.876,117.88,311199996.0
2006-10-03 23:10:00,117.889,117.9,117.865,117.878,279099991.0
2006-10-03 23:11:00,117.885,117.897,117.869,117.891,99600000.0
2006-10-03 23:12:00,117.902,117.908,117.885,117.896,283899999.0
2006-10-03 23:13:00,117.905,117.91,117.885,117.887,267899999.0
2006-10-03 23:14:00,117.894,117.896,117.888,117.89,193600003.0
2006-10-03 23:15:00,117.902,117.903,117.866,117.887,460799999.0
2006-10-03 23:16:00,117.89,117.897,117.863,117.863,232200000.0
2006-10-03 23:17:00,117.873,117.887,117.865,117.887,269699997.0
2006-10-03 23:18:00,117.894,117.905,117.877,117.905,285299999.0
2006-10-03 23:19:00,117.893,117.895,117.864,117.864,122099997.0
2006-10-03 23:20:00,117.89,117.895,117.89,117.893,294999997.0
2006-10-03 23:21:00,117.898,117.907,117.89,117.893,232699997.0
2006-10-03 23:22:00,117.874,117.899,117.85,117.899,458299999.0
2006-10-03 23:23:00,117.903,117.92,117.885,117.911,157600002.0
2006-10-03 23:24:00,117.906,117.913,117.886,117.913,202500005.0
2006-10-03 23:25:00,117.908,117.925,117.899,117.925,217000001.0
2006-10-03 23:26:00,117.923,117.934,117.899,117.925,247199999.0
2006-10-03 23:27:00,117.925,117.925,117.887,117.91,180099998.0
2006-10-03 23:28:00,117.921,117.926,117.905,117.906,291199998.0
2006-10-03 23:29:00,117.916,117.928,117.909,117.928,225599996.0
2006-10-03 23:30:00,117.941,117.949,117.936,117.943,375499997.0
2006-10-03 23:31:00,117.94,117.967,117.929,117.967,238400001.0
2006-10-03 23:32:00,117.937,117.952,117.933,117.94,330099998.0
2006-10-03 23:33:00,117.942,117.951,117.923,117.943,321199998.0
2006-10-03 23:34:00,117.955,117.958,117.936,117.955,179099996.0
2006-10-03 23:35:00,117.949,117.949,117.923,117.933,285200003.0
2006-10-03 23:36:00,117.936,117.936,117.915,117.93,320399998.0
2006-10-03 23:37:00,117.93,117.93,117.909,117.923,201599999.0
2006-10-03 23:38:00,117.936,117.936,117.913,117.935,285100000.0
2006-10-03 23:39:00,117.92,117.947,117.918,117.936,267700000.0
2006-10-03 23:40:00,117.935,117.955,117.927,117.94,339499995.0
2006-10-03 23:41:00,117.945,117.954,117.925,117.953,430199990.0
2006-10-03 23:42:00,117.945,117.958,117.941,117.958,93100000.0
2006-10-03 23:43:00,117.946,117.949,117.919,117.949,256300000.0
2006-10-03 23:44:00,117.943,117.945,117.936,117.941,166899999.0
2006-10-03 23:45:00,117.943,117.943,117.935,117.936,257000005.0
2006-10-03 23:46:00,117.93,117.932,117.907,117.932,214900000.0
2006-10-03 23:47:00,117.93,117.94,117.912,117.94,242500005.0
2006-10-03 23:48:00,117.928,117.943,117.914,117.928,310500000.0
2006-10-03 23:49:00,117.935,117.943,117.918,117.932,209800000.0
2006-10-03 23:50:00,117.925,117.952,117.918,117.948,158800002.0
2006-10-03 23:51:00,117.955,117.964,117.907,117.935,239399999.0
2006-10-03 23:52:00,117.95,117.96,117.942,117.942,344300007.0
2006-10-03 23:53:00,117.947,117.947,117.921,117.938,310000000.0
2006-10-03 23:54:00,117.95,117.952,117.934,117.944,377499998.0
2006-10-03 23:55:00,117.952,117.952,117.942,117.942,119500004.0
2006-10-03 23:56:00,117.936,117.951,117.928,117.941,350800000.0
2006-10-03 23:57:00,117.943,117.952,117.934,117.936,90200000.0
2006-10-03 23:58:00,117.932,117.942,117.93,117.941,149500000.0
2006-10-03 23:59:00,117.955,117.961,117.939,117.939,376300002.0
2006-10-04 00:00:00,117.947,117.952,117.931,117.95,198399994.0
2006-10-04 00:01:00,117.947,117.951,117.922,117.933,174000004.0
2006-10-04 00:02:00,117.932,117.939,117.926,117.928,95700000.0
2006-10-04 00:03:00,117.929,117.935,117.91,117.917,387499997.0
2006-10-04 00:04:00,117.93,117.935,117.904,117.904,288500004.0
2006-10-04 00:05:00,117.938,117.938,117.91,117.924,212999998.0
2006-10-04 00:06:00,117.923,117.923,117.907,117.912,204499997.0
2006-10-04 00:07:00,117.932,117.94,117.926,117.94,143000001.0
2006-10-04 00:08:00,117.913,117.945,117.909,117.945,161900001.0
2006-10-04 00:09:00,117.93,117.941,117.925,117.935,402299998.0
2006-10-04 00:10:00,117.94,117.945,117.924,117.941,178400000.0
2006-10-04 00:11:00,117.944,117.949,117.917,117.928,376399999.0
2006-10-04 00:12:00,117.928,117.943,117.913,117.943,216499997.0
2006-10-04 00:13:00,117.935,117.957,117.931,117.941,235499999.0
2006-10-04 00:14:00,117.928,117.946,117.915,117.935,303300006.0
2006-10-04 00:15:00,117.923,117.936,117.907,117.93,253700003.0
2006-10-04 00:16:00,117.926,117.941,117.913,117.941,209599998.0
2006-10-04 00:17:00,117.942,117.945,117.931,117.931,382800006.0
2006-10-04 00:18:00,117.953,117.955,117.931,117.955,293799999.0
2006-10-04 00:19:00,117.955,117.955,117.933,117.943,295800004.0
2006-10-04 00:20:00,117.947,117.95,117.929,117.934,354300003.0
2006-10-04 00:21:00,117.922,117.971,117.922,117.971,259200005.0
2006-10-04 00:22:00,117.978,118.003,117.966,118.003,219300001.0
2006-10-04 00:23:00,118.02,118.038,118.02,118.031,306300002.0
2006-10-04 00:24:00,118.032,118.059,118.032,118.051,315000002.0
2006-10-04 00:25:00,118.018,118.059,118.015,118.044,323800000.0
2006-10-04 00:26:00,118.045,118.047,118.035,118.047,225600000.0
2006-10-04 00:27:00,118.045,118.055,118.03,118.044,226700002.0
2006-10-04 00:28:00,118.045,118.05,118.026,118.05,216599999.0
2006-10-04 00:29:00,118.05,118.104,118.038,118.104,329199999.0
2006-10-04 00:30:00,118.106,118.173,118.101,118.173,136399999.0
2006-10-04 00:31:00,118.177,118.186,118.094,118.094,206400001.0
2006-10-04 00:32:00,118.096,118.113,118.096,118.096,251700000.0
2006-10-04 00:33:00,118.095,118.131,118.08,118.127,189700000.0
2006-10-04 00:34:00,118.123,118.132,118.112,118.126,265500005.0
2006-10-04 00:35:00,118.132,118.141,118.117,118.125,319200006.0
2006-10-04 00:36:00,118.109,118.109,118.072,118.077,298300001.0
2006-10-04 00:37:00,118.087,118.123,118.087,118.117,263299995.0
2006-10-04 00:38:00,118.133,118.147,118.126,118.126,147600000.0
2006-10-04 00:39:00,118.113,118.119,118.099,118.117,123500000.0
2006-10-04 00:40:00,118.124,118.147,118.124,118.143,108699997.0
2006-10-04 00:41:00,118.147,118.155,118.147,118.155,306999997.0
2006-10-04 00:42:00,118.148,118.148,118.107,118.107,379399993.0
2006-10-04 00:43:00,118.111,118.111,118.089,118.092,332100005.0
2006-10-04 00:44:00,118.088,118.098,118.088,118.089,212399998.0
2006-10-04 00:45:00,118.098,118.1,118.074,118.076,135199996.0
2006-10-04 00:46:00,118.09,118.095,118.072,118.079,309499996.0
2006-10-04 00:47:00,118.088,118.089,118.057,118.057,200500001.0
2006-10-04 00:48:00,118.053,118.065,118.047,118.054,188299999.0
2006-10-04 00:49:00,118.045,118.064,118.045,118.059,310400002.0
2006-10-04 00:50:00,118.053,118.084,118.053,118.077,249999998.0
2006-10-04 00:51:00,118.08,118.094,118.08,118.085,228599998.0
2006-10-04 00:52:00,118.08,118.091,118.077,118.08,373800001.0
2006-10-04 00:53:00,118.079,118.083,118.072,118.083,292600003.0
2006-10-04 00:54:00,118.085,118.099,118.078,118.083,295600001.0
2006-10-04 00:55:00,118.057,118.077,118.057,118.077,256899998.0
2006-10-04 00:56:00,118.061,118.07,118.053,118.062,279400000.0
2006-10-04 00:57:00,118.067,118.073,118.046,118.063,281499997.0
2006-10-04 00:58:00,118.075,118.075,118.075,118.075,82999997.0
2006-10-04 00:59:00,118.075,118.075,118.07,118.075,191300003.0
2006-10-04 01:00:00,118.06,118.06,118.049,118.049,93600001.0
2006-10-04 01:01:00,118.047,118.053,118.041,118.051,329200005.0
2006-10-04 01:02:00,118.041,118.043,118.016,118.043,169900000.0
2006-10-04 01:03:00,118.042,118.042,118.01,118.032,86999999.0
2006-10-04 01:04:00,118.04,118.044,118.006,118.01,296200004.0
2006-10-04 01:05:00,118.039,118.041,118.039,118.041,98200001.0
2006-10-04 01:06:00,118.047,118.049,118.026,118.036,314299997.0
2006-10-04 01:07:00,118.035,118.075,118.03,118.075,322499999.0
2006-10-04 01:08:00,118.083,118.083,118.059,118.07,297600006.0
2006-10-04 01:09:00,118.062,118.07,118.055,118.067,215700003.0
2006-10-04 01:10:00,118.065,118.076,118.057,118.076,313699999.0
2006-10-04 01:11:00,118.09,118.115,118.09,118.107,190700000.0
2006-10-04 01:12:00,118.093,118.093,118.078,118.084,160599999.0
2006-10-04 01:13:00,118.067,118.08,118.056,118.08,153399999.0
2006-10-04 01:14:00,118.073,118.078,118.059,118.078,230299999.0
2006-10-04 01:15:00,118.078,118.078,118.053,118.059,229499998.0
2006-10-04 01:16:00,118.07,118.079,118.06,118.079,297800007.0
2006-10-04 01:17:00,118.07,118.078,118.047,118.078,366699995.0
2006-10-04 01:18:00,118.078,118.085,118.069,118.081,121799999.0
2006-10-04 01:19:00,118.089,118.101,118.078,118.091,204500001.0
2006-10-04 01:20:00,118.082,118.088,118.067,118.073,363199994.0
2006-10-04 01:21:00,118.085,118.085,118.078,118.078,111599998.0
2006-10-04 01:22:00,118.072,118.073,118.038,118.073,304200004.0
2006-10-04 01:23:00,118.072,118.072,118.036,118.042,38499999.0
2006-10-04 01:24:00,118.072,118.072,118.048,118.069,282699999.0
2006-10-04 01:25:00,118.063,118.072,118.051,118.061,300200005.0
2006-10-04 01:26:00,118.078,118.081,118.058,118.058,314500003.0
2006-10-04 01:27:00,118.072,118.075,118.044,118.062,303200001.0
2006-10-04 01:28:00,118.062,118.062,118.024,118.042,110300000.0
2006-10-04 01:29:00,118.054,118.081,118.05,118.081,175100005.0
2006-10-04 01:30:00,118.063,118.063,118.04,118.04,117899999.0
2006-10-04 01:31:00,118.044,118.072,118.044,118.072,229600002.0
2006-10-04 01:32:00,118.05,118.065,118.038,118.065,323299996.0
2006-10-04 01:33:00,118.048,118.05,118.026,118.05,203100000.0
2006-10-04 01:34:00,118.038,118.051,118.015,118.015,347999995.0
2006-10-04 01:35:00,118.048,118.048,117.999,117.999,334500001.0
2006-10-04 01:36:00,118.0,118.017,118.0,118.011,233700000.0
2006-10-04 01:37:00,118.005,118.014,117.991,118.014,169899998.0
2006-10-04 01:38:00,118.017,118.019,117.986,117.99,375700000.0
2006-10-04 01:39:00,117.986,118.002,117.986,117.988,176600002.0
2006-10-04 01:40:00,117.995,117.995,117.957,117.957,188900006.0
2006-10-04 01:41:00,118.002,118.011,117.982,118.001,374899999.0
2006-10-04 01:42:00,118.013,118.026,118.007,118.022,149300001.0
2006-10-04 01:43:00,118.023,118.024,118.002,118.01,338499997.0
2006-10-04 01:44:00,118.003,118.024,117.996,118.006,259700004.0
2006-10-04 01:45:00,118.048,118.06,118.048,118.055,204799999.0
2006-10-04 01:46:00,118.056,118.06,118.048,118.053,247400003.0
2006-10-04 01:47:00,118.057,118.075,118.057,118.057,139600001.0
2006-10-04 01:48:00,118.058,118.059,118.047,118.058,249899994.0
2006-10-04 01:49:00,118.062,118.065,118.054,118.059,294300001.0
2006-10-04 01:50:00,118.053,118.066,118.046,118.054,285499998.0
2006-10-04 01:51:00,118.048,118.065,118.042,118.046,347500007.0
2006-10-04 01:52:00,118.055,118.055,118.037,118.042,151700002.0
2006-10-04 01:53:00,118.052,118.059,118.025,118.04,276899994.0
2006-10-04 01:54:00,118.051,118.058,118.045,118.049,304299999.0
2006-10-04 01:55:00,118.043,118.043,118.021,118.035,206599996.0
2006-10-04 01:56:00,118.022,118.026,118.011,118.018,310800003.0
2006-10-04 01:57:00,118.015,118.04,118.015,118.04,216800005.0
2006-10-04 01:58:00,118.038,118.039,118.024,118.031,379700000.0
2006-10-04 01:59:00,118.035,118.039,117.991,117.991,392100002.0
2006-10-04 02:00:00,118.023,118.023,118.009,118.015,246100000.0
2006-10-04 02:01:00,118.015,118.022,118.013,118.022,86500002.0
2006-10-04 02:02:00,118.022,118.041,118.022,118.038,283099997.0
2006-10-04 02:03:00,118.032,118.032,118.009,118.011,299500001.0
2006-10-04 02:04:00,118.027,118.031,118.011,118.011,183500000.0
2006-10-04 02:05:00,118.038,118.046,118.006,118.016,165900006.0
2006-10-04 02:06:00,118.01,118.023,117.998,118.017,365500000.0
2006-10-04 02:07:00,118.01,118.033,118.01,118.026,410800002.0
2006-10-04 02:08:00,118.04,118.048,118.032,118.032,173199998.0
2006-10-04 02:09:00,118.028,118.036,118.019,118.036,318099998.0
2006-10-04 02:10:00,118.023,118.023,117.979,118.014,454200000.0
2006-10-04 02:11:00,118.022,118.022,118.01,118.01,279799999.0
2006-10-04 02:12:00,118.012,118.012,117.995,118.005,189800000.0
2006-10-04 02:13:00,118.005,118.015,117.997,118.006,202400003.0
2006-10-04 02:14:00,117.996,118.011,117.99,118.002,308800001.0
2006-10-04 02:15:00,118.005,118.016,117.998,118.016,151200001.0
2006-10-04 02:16:00,118.015,118.022,117.998,118.005,207000000.0
2006-10-04 02:17:00,117.993,118.021,117.985,118.018,201300003.0
2006-10-04 02:18:00,118.019,118.02,118.012,118.012,164899998.0
2006-10-04 02:19:00,118.013,118.024,118.0,118.004,156000000.0
2006-10-04 02:20:00,117.989,117.989,117.964,117.971,211600001.0
2006-10-04 02:21:00,117.955,117.967,117.955,117.967,120299998.0
2006-10-04 02:22:00,117.96,117.973,117.959,117.973,228300002.0
2006-10-04 02:23:00,117.965,117.965,117.944,117.944,249300004.0
2006-10-04 02:24:00,117.959,117.96,117.947,117.954,184700001.0
2006-10-04 02:25:00,117.94,117.955,117.934,117.94,242700005.0
2006-10-04 02:26:00,117.937,117.954,117.928,117.933,238899996.0
2006-10-04 02:27:00,117.95,117.952,117.941,117.95,132500003.0
2006-10-04 02:28:00,117.919,117.957,117.919,117.946,103800001.0
2006-10-04 02:29:00,117.951,117.961,117.938,117.957,282700001.0
2006-10-04 02:30:00,117.97,118.005,117.964,118.005,293600003.0
2006-10-04 02:31:00,118.013,118.013,118.002,118.012,338999992.0
2006-10-04 02:32:00,118.01,118.01,117.981,117.993,190700002.0
2006-10-04 02:33:00,118.002,118.014,118.002,118.009,162000001.0
2006-10-04 02:34:00,118.016,118.023,118.015,118.023,294000005.0
2006-10-04 02:35:00,118.02,118.03,118.008,118.023,407100007.0
2006-10-04 02:36:00,118.015,118.017,117.998,118.003,276199999.0
2006-10-04 02:37:00,118.006,118.027,118.003,118.024,295899997.0
2006-10-04 02:38:00,118.025,118.037,118.004,118.027,263199993.0
2006-10-04 02:39:00,118.035,118.043,118.034,118.034,238199998.0
2006-10-04 02:40:00,118.038,118.038,117.993,118.029,242300000.0
2006-10-04 02:41:00,118.035,118.035,118.027,118.027,279200007.0
2006-10-04 02:42:00,118.022,118.04,118.012,118.027,232800001.0
2006-10-04 02:43:00,118.04,118.04,118.014,118.026,193399997.0
2006-10-04 02:44:00,118.02,118.025,118.008,118.011,283200002.0
2006-10-04 02:45:00,118.02,118.033,118.01,118.033,254999998.0
2006-10-04 02:46:00,118.03,118.035,118.006,118.022,395300001.0
2006-10-04 02:47:00,118.025,118.037,118.012,118.034,343199998.0
2006-10-04 02:48:00,118.028,118.038,118.011,118.031,239400003.0
2006-10-04 02:49:00,118.037,118.037,118.016,118.026,143400003.0
2006-10-04 02:50:00,118.018,118.027,118.004,118.026,134800000.0
2006-10-04 02:51:00,118.028,118.033,118.023,118.028,157299997.0
2006-10-04 02:52:00,118.019,118.036,118.019,118.027,294799996.0
2006-10-04 02:53:00,118.032,118.04,118.029,118.029,110199998.0
2006-10-04 02:54:00,118.02,118.047,118.02,118.043,221199998.0
2006-10-04 02:55:00,118.05,118.05,118.038,118.038,119399999.0
2006-10-04 02:56:00,118.027,118.027,118.006,118.006,336899996.0
2006-10-04 02:57:00,118.003,118.008,117.997,117.997,197999996.0
2006-10-04 02:58:00,117.986,118.003,117.979,117.993,162300004.0
2006-10-04 02:59:00,117.983,117.987,117.964,117.964,246499996.0
2006-10-04 03:00:00,117.95,117.957,117.94,117.957,143999996.0
2006-10-04 03:01:00,117.965,117.968,117.948,117.961,314000004.0
2006-10-04 03:02:00,117.959,117.967,117.954,117.967,178900005.0
2006-10-04 03:03:00,117.961,117.961,117.943,117.954,213800006.0
2006-10-04 03:04:00,117.943,117.982,117.937,117.982,285099997.0
2006-10-04 03:05:00,117.987,117.99,117.969,117.969,124900001.0
2006-10-04 03:06:00,117.97,117.979,117.97,117.975,262799999.0
2006-10-04 03:07:00,117.97,117.98,117.963,117.98,358000002.0
2006-10-04 03:08:00,117.976,117.976,117.929,117.961,325099999.0
2006-10-04 03:09:00,117.975,117.975,117.967,117.975,228700002.0
2006-10-04 03:10:00,117.97,117.98,117.959,117.98,211399999.0
2006-10-04 03:11:00,117.988,117.999,117.982,117.982,301399999.0
2006-10-04 03:12:00,117.984,117.986,117.984,117.986,17699999.0
2006-10-04 03:13:00,117.989,117.989,117.962,117.982,289999999.0
2006-10-04 03:14:00,117.965,117.965,117.947,117.954,205500000.0
2006-10-04 03:15:00,117.978,117.984,117.977,117.977,195900006.0
2006-10-04 03:16:00,117.968,117.983,117.968,117.983,176400002.0
2006-10-04 03:17:00,117.978,117.983,117.972,117.983,182599999.0
2006-10-04 03:18:00,117.981,117.981,117.964,117.974,299300001.0
2006-10-04 03:19:00,117.955,117.99,117.955,117.98,297599998.0
2006-10-04 03:20:00,117.98,117.98,117.959,117.968,203399999.0
2006-10-04 03:21:00,117.97,117.978,117.96,117.974,286700000.0
2006-10-04 03:22:00,117.968,117.986,117.952,117.986,162499998.0
2006-10-04 03:23:00,117.992,117.996,117.977,117.987,98500002.0
2006-10-04 03:24:00,117.993,117.994,117.983,117.993,272399999.0
2006-10-04 03:25:00,117.978,117.984,117.964,117.966,220199999.0
2006-10-04 03:26:00,117.983,117.988,117.978,117.982,183500007.0
2006-10-04 03:27:00,117.988,117.99,117.967,117.98,155600002.0
2006-10-04 03:28:00,117.99,117.994,117.959,117.98,222300002.0
2006-10-04 03:29:00,117.988,117.988,117.958,117.964,206799999.0
2006-10-04 03:30:00,117.967,117.98,117.957,117.964,350400004.0
2006-10-04 03:31:00,117.948,117.972,117.948,117.961,234700002.0
2006-10-04 03:32:00,117.958,117.964,117.952,117.952,227000000.0
2006-10-04 03:33:00,117.958,117.963,117.944,117.945,298900009.0
2006-10-04 03:34:00,117.967,117.967,117.933,117.96,225200001.0
2006-10-04 03:35:00,117.958,117.963,117.917,117.948,231100003.0
2006-10-04 03:36:00,117.948,117.949,117.922,117.949,181100004.0
2006-10-04 03:37:00,117.936,117.95,117.932,117.95,143499998.0
2006-10-04 03:38:00,117.972,117.993,117.972,117.982,155399999.0
2006-10-04 03:39:00,117.975,117.981,117.96,117.981,175500001.0
2006-10-04 03:40:00,117.977,117.977,117.935,117.945,213500002.0
2006-10-04 03:41:00,117.962,117.962,117.94,117.961,297999997.0
2006-10-04 03:42:00,117.968,117.968,117.958,117.968,116600000.0
2006-10-04 03:43:00,117.962,117.962,117.928,117.929,249799997.0
2006-10-04 03:44:00,117.948,117.963,117.946,117.958,240900002.0
2006-10-04 03:45:00,117.978,117.995,117.971,117.993,193199996.0
2006-10-04 03:46:00,117.991,117.996,117.986,117.996,295600002.0
2006-10-04 03:47:00,118.007,118.009,117.988,117.988,131500000.0
2006-10-04 03:48:00,118.0,118.007,118.0,118.004,145800004.0
2006-10-04 03:49:00,118.003,118.003,117.991,117.996,188099999.0
2006-10-04 03:50:00,118.007,118.007,117.972,117.999,326500002.0
2006-10-04 03:51:00,117.99,117.994,117.983,117.994,252500002.0
2006-10-04 03:52:00,117.993,117.999,117.982,117.996,319799994.0
2006-10-04 03:53:00,117.991,117.997,117.98,117.98,301899998.0
2006-10-04 03:54:00,117.982,117.995,117.982,117.994,229399998.0
2006-10-04 03:55:00,117.995,117.997,117.974,117.985,177300001.0
2006-10-04 03:56:00,117.992,118.001,117.955,117.99,280500001.0
2006-10-04 03:57:00,117.98,117.98,117.966,117.97,98199998.0
2006-10-04 03:58:00,117.957,117.98,117.957,117.98,228700003.0
2006-10-04 03:59:00,117.982,117.982,117.962,117.965,403500003.0
2006-10-04 04:00:00,117.963,117.979,117.944,117.979,226800005.0
2006-10-04 04:01:00,117.976,117.977,117.957,117.963,250699993.0
2006-10-04 04:02:00,117.962,117.97,117.959,117.959,99000001.0
2006-10-04 04:03:00,117.952,117.972,117.952,117.964,229300001.0
2006-10-04 04:04:00,117.976,117.982,117.969,117.977,346299999.0
2006-10-04 04:05:00,117.978,117.979,117.935,117.945,241199999.0
2006-10-04 04:06:00,117.98,117.984,117.95,117.98,196799996.0
2006-10-04 04:07:00,117.976,117.992,117.96,117.972,322299999.0
2006-10-04 04:08:00,117.968,117.987,117.952,117.987,274400002.0
2006-10-04 04:09:00,117.998,117.999,117.965,117.967,287100002.0
2006-10-04 04:10:00,117.993,117.995,117.98,117.984,195699997.0
2006-10-04 04:11:00,117.978,117.992,117.964,117.978,293299998.0
2006-10-04 04:12:00,117.962,117.992,117.956,117.992,181599998.0
2006-10-04 04:13:00,117.978,117.987,117.964,117.964,335000002.0
2006-10-04 04:14:00,117.99,117.99,117.967,117.975,232499999.0
2006-10-04 04:15:00,117.968,117.975,117.952,117.96,302900003.0
2006-10-04 04:16:00,117.968,117.969,117.964,117.964,110300000.0
2006-10-04 04:17:00,117.96,117.972,117.956,117.972,327600001.0
2006-10-04 04:18:00,117.966,117.975,117.965,117.975,205100001.0
2006-10-04 04:19:00,117.975,117.982,117.957,117.978,137600001.0
2006-10-04 04:20:00,117.972,117.979,117.955,117.971,276800004.0
2006-10-04 04:21:00,117.974,117.976,117.974,117.976,52699998.0
2006-10-04 04:22:00,117.968,117.984,117.942,117.984,341800001.0
2006-10-04 04:23:00,117.968,117.984,117.951,117.984,254199992.0
2006-10-04 04:24:00,117.985,117.988,117.959,117.965,172200001.0
2006-10-04 04:25:00,117.973,117.993,117.973,117.993,313499998.0
2006-10-04 04:26:00,117.956,117.988,117.952,117.988,287300001.0
2006-10-04 04:27:00,117.995,117.995,117.983,117.99,302899993.0
2006-10-04 04:28:00,117.983,117.992,117.973,117.989,171500000.0
2006-10-04 04:29:00,117.98,117.985,117.97,117.981,231900000.0
2006-10-04 04:30:00,117.993,117.993,117.965,117.986,231699996.0
2006-10-04 04:31:00,117.962,117.984,117.962,117.984,288099998.0
2006-10-04 04:32:00,117.992,117.997,117.976,117.979,188600000.0
2006-10-04 04:33:00,117.975,117.997,117.975,117.996,204900002.0
2006-10-04 04:34:00,117.985,118.002,117.982,118.002,172000001.0
2006-10-04 04:35:00,118.0,118.0,117.983,117.996,218500000.0
2006-10-04 04:36:00,117.984,118.002,117.967,118.002,137300001.0
2006-10-04 04:37:00,118.0,118.0,117.98,117.98,247799999.0
2006-10-04 04:38:00,118.003,118.003,117.995,118.003,322400000.0
2006-10-04 04:39:00,118.003,118.003,117.984,117.995,333000000.0
2006-10-04 04:40:00,118.007,118.007,117.968,117.993,327000002.0
2006-10-04 04:41:00,117.976,117.991,117.976,117.984,191300002.0
2006-10-04 04:42:00,117.983,118.007,117.964,117.999,206800005.0
2006-10-04 04:43:00,117.995,118.002,117.979,117.983,347300003.0
2006-10-04 04:44:00,117.994,117.998,117.977,117.979,124800002.0
2006-10-04 04:45:00,117.982,117.991,117.961,117.991,182500006.0
2006-10-04 04:46:00,117.996,117.999,117.989,117.997,272599999.0
2006-10-04 04:47:00,117.995,118.003,117.979,117.998,253700000.0
2006-10-04 04:48:00,117.992,118.018,117.991,118.016,240499996.0
2006-10-04 04:49:00,118.002,118.011,117.99,117.998,434299995.0
2006-10-04 04:50:00,118.0,118.011,118.0,118.006,267200003.0
2006-10-04 04:51:00,118.01,118.02,117.99,118.02,168399996.0
2006-10-04 04:52:00,118.021,118.021,117.996,118.003,206000001.0
2006-10-04 04:53:00,118.003,118.003,117.984,117.994,221699996.0
2006-10-04 04:54:00,118.017,118.03,118.007,118.03,198899997.0
2006-10-04 04:55:00,118.03,118.03,118.01,118.01,200099998.0
2006-10-04 04:56:00,118.002,118.014,118.0,118.011,200100002.0
2006-10-04 04:57:00,118.008,118.015,117.998,118.009,222400004.0
2006-10-04 04:58:00,118.017,118.024,118.017,118.024,46000002.0
2006-10-04 04:59:00,118.03,118.04,118.03,118.035,115100001.0
2006-10-04 05:00:00,118.035,118.04,118.019,118.04,284400003.0
2006-10-04 05:01:00,118.037,118.048,118.031,118.048,88300001.0
2006-10-04 05:02:00,118.048,118.055,118.034,118.045,307600000.0
2006-10-04 05:03:00,118.035,118.035,118.007,118.033,136300001.0
2006-10-04 05:04:00,118.048,118.048,118.025,118.029,222200002.0
2006-10-04 05:05:00,118.024,118.024,117.992,118.01,182200006.0
2006-10-04 05:06:00,118.029,118.029,117.999,118.02,319899998.0
2006-10-04 05:07:00,118.021,118.034,118.012,118.029,287599997.0
2006-10-04 05:08:00,118.01,118.036,118.01,118.035,262000003.0
2006-10-04 05:09:00,118.023,118.039,118.02,118.035,181600001.0
2006-10-04 05:10:00,118.023,118.023,117.999,117.999,304700000.0
2006-10-04 05:11:00,118.023,118.023,118.004,118.015,222200003.0
2006-10-04 05:12:00,118.02,118.02,118.003,118.012,138500001.0
2006-10-04 05:13:00,118.027,118.029,118.002,118.016,234099998.0
2006-10-04 05:14:00,118.03,118.034,117.998,118.009,208100002.0
2006-10-04 05:15:00,118.021,118.021,118.011,118.016,199299998.0
2006-10-04 05:16:00,118.035,118.035,118.028,118.035,308000004.0
2006-10-04 05:17:00,118.04,118.051,118.04,118.047,111200000.0
2006-10-04 05:18:00,118.035,118.054,118.033,118.043,222599994.0
2006-10-04 05:19:00,118.045,118.049,118.036,118.042,227899999.0
2006-10-04 05:20:00,118.044,118.044,118.016,118.028,116600002.0
2006-10-04 05:21:00,118.035,118.042,118.035,118.037,354499998.0
2006-10-04 05:22:00,118.018,118.027,117.998,118.018,323700002.0
2006-10-04 05:23:00,118.035,118.04,118.022,118.04,281699998.0
2006-10-04 05:24:00,118.042,118.047,118.023,118.047,270399996.0
2006-10-04 05:25:00,118.048,118.053,118.037,118.042,397400011.0
2006-10-04 05:26:00,118.007,118.046,118.007,118.04,377499999.0
2006-10-04 05:27:00,118.033,118.044,118.027,118.038,246599998.0
2006-10-04 05:28:00,118.029,118.041,118.018,118.039,325000000.0
2006-10-04 05:29:00,118.025,118.035,118.012,118.012,372900006.0
2006-10-04 05:30:00,118.023,118.023,118.012,118.016,270100000.0
2006-10-04 05:31:00,118.003,118.018,117.993,118.009,253900000.0
2006-10-04 05:32:00,117.999,118.03,117.999,118.03,294500001.0
2006-10-04 05:33:00,118.029,118.029,118.003,118.023,208499996.0
2006-10-04 05:34:00,118.014,118.028,118.007,118.017,274600002.0
2006-10-04 05:35:00,118.028,118.032,118.026,118.03,374799997.0
2006-10-04 05:36:00,118.03,118.033,118.018,118.033,176900002.0
2006-10-04 05:37:00,118.017,118.031,118.001,118.004,243900003.0
2006-10-04 05:38:00,118.012,118.02,117.979,117.984,212000002.0
2006-10-04 05:39:00,118.022,118.022,118.004,118.012,221099999.0
2006-10-04 05:40:00,118.02,118.036,117.99,118.036,325699995.0
2006-10-04 05:41:00,118.038,118.039,117.997,118.025,235699997.0
2006-10-04 05:42:00,118.018,118.037,118.011,118.03,240399999.0
2006-10-04 05:43:00,118.03,118.035,118.008,118.029,376000005.0
2006-10-04 05:44:00,118.028,118.028,118.022,118.022,163699997.0
2006-10-04 05:45:00,118.018,118.036,118.007,118.036,105800001.0
2006-10-04 05:46:00,118.018,118.018,118.001,118.013,147799999.0
2006-10-04 05:47:00,118.011,118.027,118.009,118.026,350400003.0
2006-10-04 05:48:00,118.018,118.026,118.002,118.019,194099998.0
2006-10-04 05:49:00,118.018,118.023,118.006,118.015,222999996.0
2006-10-04 05:50:00,118.017,118.017,117.986,118.003,197800001.0
2006-10-04 05:51:00,118.028,118.029,117.996,118.014,132899999.0
2006-10-04 05:52:00,118.018,118.023,118.002,118.002,259000002.0
2006-10-04 05:53:00,117.999,118.014,117.99,117.996,265300006.0
2006-10-04 05:54:00,118.005,118.013,117.987,118.013,444399993.0
2006-10-04 05:55:00,118.023,118.031,118.011,118.031,232700002.0
2006-10-04 05:56:00,118.037,118.037,118.024,118.03,230299998.0
2006-10-04 05:57:00,118.022,118.024,117.999,117.999,242399996.0
2006-10-04 05:58:00,118.023,118.024,118.004,118.024,384100003.0
2006-10-04 05:59:00,118.028,118.039,118.008,118.036,189000001.0
2006-10-04 06:00:00,118.033,118.033,118.024,118.033,198600002.0
2006-10-04 06:01:00,118.021,118.037,118.019,118.031,225800002.0
2006-10-04 06:02:00,118.03,118.046,118.025,118.045,261300002.0
2006-10-04 06:03:00,118.038,118.048,118.036,118.04,331499998.0
2006-10-04 06:04:00,118.039,118.041,118.019,118.032,149000002.0
2006-10-04 06:05:00,118.03,118.044,118.019,118.042,377500001.0
2006-10-04 06:06:00,118.049,118.049,118.007,118.013,240900002.0
2006-10-04 06:07:00,118.03,118.044,118.019,118.03,291600004.0
2006-10-04 06:08:00,118.043,118.043,118.033,118.036,225299998.0
2006-10-04 06:09:00,118.028,118.035,118.019,118.035,22500000.0
2006-10-04 06:10:00,118.023,118.03,118.011,118.03,102900004.0
2006-10-04 06:11:00,118.02,118.037,118.012,118.037,388500003.0
2006-10-04 06:12:00,118.013,118.047,118.0,118.045,198499999.0
2006-10-04 06:13:00,118.044,118.044,118.015,118.024,263899996.0
2006-10-04 06:14:00,118.018,118.031,118.004,118.031,265299998.0
2006-10-04 06:15:00,118.023,118.042,118.016,118.033,199699998.0
2006-10-04 06:16:00,118.037,118.046,118.02,118.046,228099997.0
2006-10-04 06:17:00,118.033,118.048,118.026,118.031,348100005.0
2006-10-04 06:18:00,118.037,118.05,118.011,118.032,199899997.0
2006-10-04 06:19:00,118.04,118.04,118.004,118.01,245799999.0
2006-10-04 06:20:00,118.021,118.029,117.998,118.029,206800004.0
2006-10-04 06:21:00,118.026,118.026,118.005,118.022,128400001.0
2006-10-04 06:22:00,118.013,118.025,118.003,118.015,243399999.0
2006-10-04 06:23:00,118.011,118.036,118.008,118.036,250800005.0
2006-10-04 06:24:00,118.02,118.035,118.014,118.035,234200005.0
2006-10-04 06:25:00,118.04,118.04,118.003,118.016,458099997.0
2006-10-04 06:26:00,118.002,118.044,118.002,118.033,238799996.0
2006-10-04 06:27:00,118.035,118.043,118.012,118.038,234300000.0
2006-10-04 06:28:00,118.018,118.034,118.009,118.034,117199998.0
2006-10-04 06:29:00,118.032,118.032,118.013,118.022,323900006.0
2006-10-04 06:30:00,118.02,118.03,118.007,118.011,189400001.0
2006-10-04 06:31:00,118.014,118.03,118.003,118.019,229899996.0
2006-10-04 06:32:00,118.025,118.039,118.005,118.039,97499999.0
2006-10-04 06:33:00,118.038,118.039,118.0,118.021,336700000.0
2006-10-04 06:34:00,118.03,118.035,118.025,118.03,234300000.0
2006-10-04 06:35:00,118.023,118.031,117.997,117.997,406499994.0
2006-10-04 06:36:00,118.03,118.033,118.012,118.012,263100006.0
2006-10-04 06:37:00,118.021,118.033,118.01,118.021,354199996.0
2006-10-04 06:38:00,118.03,118.038,118.027,118.032,199899999.0
2006-10-04 06:39:00,118.025,118.038,118.012,118.03,324600002.0
2006-10-04 06:40:00,118.02,118.036,117.996,118.036,172700000.0
2006-10-04 06:41:00,118.038,118.039,118.009,118.009,225999996.0
2006-10-04 06:42:00,118.02,118.034,118.004,118.034,341399997.0
2006-10-04 06:43:00,118.018,118.034,118.004,118.032,212700001.0
2006-10-04 06:44:00,118.038,118.039,118.004,118.02,205300001.0
2006-10-04 06:45:00,118.01,118.038,118.01,118.028,323400007.0
2006-10-04 06:46:00,118.028,118.043,118.014,118.041,241500003.0
2006-10-04 06:47:00,118.018,118.036,118.01,118.035,160100001.0
2006-10-04 06:48:00,118.013,118.027,118.007,118.011,343999999.0
2006-10-04 06:49:00,118.037,118.045,118.033,118.041,137700000.0
2006-10-04 06:50:00,118.041,118.041,118.0,118.0,229899998.0
2006-10-04 06:51:00,118.029,118.03,118.004,118.007,384399995.0
2006-10-04 06:52:00,118.018,118.041,118.012,118.034,372000000.0
2006-10-04 06:53:00,118.03,118.042,118.03,118.04,270800000.0
2006-10-04 06:54:00,118.047,118.05,118.022,118.022,238099999.0
2006-10-04 06:55:00,118.043,118.044,118.017,118.029,246800001.0
2006-10-04 06:56:00,118.04,118.042,118.016,118.019,147900001.0
2006-10-04 06:57:00,118.038,118.038,118.005,118.027,351700002.0
2006-10-04 06:58:00,118.031,118.038,118.031,118.038,294400002.0
2006-10-04 06:59:00,118.035,118.04,118.017,118.031,208200001.0
2006-10-04 07:00:00,118.013,118.045,118.002,118.045,227199999.0
2006-10-04 07:01:00,118.032,118.042,118.03,118.042,220800002.0
2006-10-04 07:02:00,118.047,118.047,118.022,118.026,180699996.0
2006-10-04 07:03:00,118.038,118.043,118.024,118.033,397399995.0
2006-10-04 07:04:00,118.042,118.042,118.014,118.034,260999997.0
2006-10-04 07:05:00,118.028,118.042,118.017,118.037,241200006.0
2006-10-04 07:06:00,118.03,118.035,118.03,118.03,215200000.0
2006-10-04 07:07:00,118.035,118.037,118.004,118.013,229500007.0
2006-10-04 07:08:00,118.04,118.057,118.029,118.048,263099994.0
2006-10-04 07:09:00,118.057,118.057,118.035,118.045,392700001.0
2006-10-04 07:10:00,118.04,118.053,118.036,118.051,158200002.0
2006-10-04 07:11:00,118.063,118.066,118.049,118.066,221199997.0
2006-10-04 07:12:00,118.065,118.065,118.057,118.063,64100001.0
2006-10-04 07:13:00,118.054,118.065,118.038,118.04,243099999.0
2006-10-04 07:14:00,118.072,118.072,118.068,118.069,297100000.0
2006-10-04 07:15:00,118.06,118.076,118.033,118.076,227100001.0
2006-10-04 07:16:00,118.061,118.061,118.023,118.058,148400002.0
2006-10-04 07:17:00,118.065,118.065,118.06,118.062,135900001.0
2006-10-04 07:18:00,118.062,118.062,118.049,118.05,314099992.0
2006-10-04 07:19:00,118.05,118.052,118.044,118.048,180799997.0
2006-10-04 07:20:00,118.06,118.064,118.025,118.047,333999996.0
2006-10-04 07:21:00,118.045,118.045,118.019,118.042,120200001.0
2006-10-04 07:22:00,118.053,118.059,118.034,118.051,103700002.0
2006-10-04 07:23:00,118.031,118.054,118.022,118.054,144599999.0
2006-10-04 07:24:00,118.061,118.063,118.018,118.045,299100004.0
2006-10-04 07:25:00,118.043,118.06,118.03,118.06,260799998.0
2006-10-04 07:26:00,118.04,118.047,118.025,118.045,133600002.0
2006-10-04 07:27:00,118.038,118.05,118.012,118.012,279699997.0
2006-10-04 07:28:00,118.045,118.064,118.034,118.061,295299999.0
2006-10-04 07:29:00,118.053,118.055,118.04,118.053,163700004.0
2006-10-04 07:30:00,118.053,118.059,118.026,118.033,330399998.0
2006-10-04 07:31:00,118.042,118.054,118.017,118.054,202000002.0
2006-10-04 07:32:00,118.043,118.043,117.997,118.035,496500005.0
2006-10-04 07:33:00,118.043,118.043,118.017,118.026,259700001.0
2006-10-04 07:34:00,118.036,118.052,118.036,118.046,181400000.0
2006-10-04 07:35:00,118.025,118.041,118.012,118.012,132500001.0
2006-10-04 07:36:00,118.044,118.044,118.03,118.036,253299999.0
2006-10-04 07:37:00,118.033,118.04,118.016,118.025,276999997.0
2006-10-04 07:38:00,118.017,118.017,118.006,118.008,55700001.0
2006-10-04 07:39:00,117.996,118.011,117.993,118.011,421899998.0
2006-10-04 07:40:00,118.011,118.011,117.994,118.01,190099998.0
2006-10-04 07:41:00,118.012,118.015,117.998,118.003,255200006.0
2006-10-04 07:42:00,118.023,118.03,118.023,118.026,144100003.0
2006-10-04 07:43:00,118.04,118.041,117.998,118.011,239200007.0
2006-10-04 07:44:00,118.009,118.028,117.999,118.007,159600001.0
2006-10-04 07:45:00,118.016,118.027,118.008,118.025,275800004.0
2006-10-04 07:46:00,118.03,118.035,118.019,118.028,157999999.0
2006-10-04 07:47:00,118.033,118.033,117.995,118.005,234900002.0
2006-10-04 07:48:00,118.002,118.024,117.978,117.989,154700000.0
2006-10-04 07:49:00,118.024,118.03,118.007,118.027,223100000.0
2006-10-04 07:50:00,118.027,118.033,118.022,118.022,121800001.0
2006-10-04 07:51:00,118.023,118.032,118.023,118.027,255100001.0
2006-10-04 07:52:00,118.016,118.016,117.998,117.998,314700002.0
2006-10-04 07:53:00,117.997,118.0,117.994,117.998,212399999.0
2006-10-04 07:54:00,118.003,118.013,118.001,118.005,250300001.0
2006-10-04 07:55:00,118.0,118.0,117.983,117.983,442499992.0
2006-10-04 07:56:00,117.99,117.991,117.982,117.982,328800003.0
2006-10-04 07:57:00,117.991,117.993,117.983,117.993,245499997.0
2006-10-04 07:58:00,117.994,118.007,117.955,117.962,241699999.0
2006-10-04 07:59:00,118.003,118.01,118.002,118.01,158599997.0
2006-10-04 08:00:00,118.005,118.023,118.001,118.007,303200005.0
2006-10-04 08:01:00,118.015,118.023,118.005,118.019,408200004.0
2006-10-04 08:02:00,118.022,118.022,118.013,118.018,235300005.0
2006-10-04 08:03:00,118.0,118.009,117.973,118.009,154500003.0
2006-10-04 08:04:00,118.03,118.033,118.007,118.022,193900003.0
2006-10-04 08:05:00,118.04,118.04,117.983,118.006,217399994.0
2006-10-04 08:06:00,118.018,118.037,118.009,118.028,231600004.0
2006-10-04 08:07:00,118.032,118.038,118.031,118.032,224699998.0
2006-10-04 08:08:00,118.032,118.032,118.02,118.02,248499994.0
2006-10-04 08:09:00,118.03,118.035,118.001,118.02,229400000.0
2006-10-04 08:10:00,118.022,118.029,118.019,118.02,201099997.0
2006-10-04 08:11:00,118.026,118.029,118.018,118.026,248799999.0
2006-10-04 08:12:00,118.032,118.035,118.0,118.033,450499993.0
2006-10-04 08:13:00,118.037,118.037,118.01,118.017,422299993.0
2006-10-04 08:14:00,118.034,118.038,118.031,118.031,71300002.0
2006-10-04 08:15:00,118.043,118.043,117.987,118.028,344999998.0
2006-10-04 08:16:00,118.035,118.042,118.035,118.04,204800007.0
2006-10-04 08:17:00,118.039,118.046,118.039,118.046,218300002.0
2006-10-04 08:18:00,118.055,118.055,118.048,118.055,177099999.0
2006-10-04 08:19:00,118.048,118.054,118.048,118.054,360599999.0
2006-10-04 08:20:00,118.04,118.048,118.026,118.043,249399999.0
2006-10-04 08:21:00,118.03,118.047,118.018,118.046,237099993.0
2006-10-04 08:22:00,118.042,118.042,118.012,118.031,241299993.0
2006-10-04 08:23:00,118.03,118.048,118.018,118.048,139899999.0
2006-10-04 08:24:00,118.053,118.053,118.037,118.04,297100006.0
2006-10-04 08:25:00,118.047,118.054,118.039,118.05,191700000.0
2006-10-04 08:26:00,118.04,118.04,118.028,118.035,83100001.0
2006-10-04 08:27:00,118.044,118.052,118.044,118.047,321200006.0
2006-10-04 08:28:00,118.033,118.043,118.026,118.034,221299998.0
2006-10-04 08:29:00,118.038,118.044,118.035,118.044,225800002.0
2006-10-04 08:30:00,118.045,118.053,118.011,118.029,161300000.0
2006-10-04 08:31:00,118.04,118.048,118.035,118.04,405999999.0
2006-10-04 08:32:00,118.035,118.043,118.03,118.039,273700000.0
2006-10-04 08:33:00,118.033,118.033,117.987,118.021,132499999.0
2006-10-04 08:34:00,118.037,118.045,118.02,118.038,346000007.0
2006-10-04 08:35:00,118.05,118.054,118.021,118.037,185300001.0
2006-10-04 08:36:00,118.03,118.044,118.024,118.04,186500005.0
2006-10-04 08:37:00,118.042,118.048,118.034,118.039,230199999.0
2006-10-04 08:38:00,118.04,118.05,118.04,118.05,85500000.0
2006-10-04 08:39:00,118.054,118.068,118.054,118.061,181799999.0
2006-10-04 08:40:00,118.068,118.068,118.038,118.061,243799998.0
2006-10-04 08:41:00,118.05,118.071,118.028,118.029,282699997.0
2006-10-04 08:42:00,118.067,118.077,118.067,118.069,153800001.0
2006-10-04 08:43:00,118.058,118.058,118.033,118.057,182700001.0
2006-10-04 08:44:00,118.062,118.073,118.062,118.069,240200000.0
2006-10-04 08:45:00,118.07,118.074,118.051,118.073,386400006.0
2006-10-04 08:46:00,118.062,118.062,118.041,118.047,158500001.0
2006-10-04 08:47:00,118.043,118.056,118.034,118.034,281100006.0
2006-10-04 08:48:00,118.023,118.034,118.023,118.028,132000000.0
2006-10-04 08:49:00,118.025,118.025,117.967,117.967,284700002.0
2006-10-04 08:50:00,117.972,117.997,117.972,117.982,320099994.0
2006-10-04 08:51:00,117.978,117.98,117.966,117.971,167900004.0
2006-10-04 08:52:00,117.971,117.972,117.953,117.969,276000000.0
2006-10-04 08:53:00,117.963,117.976,117.963,117.967,318399994.0
2006-10-04 08:54:00,117.965,117.981,117.96,117.973,428299993.0
2006-10-04 08:55:00,117.959,117.961,117.933,117.934,263199996.0
2006-10-04 08:56:00,117.933,117.939,117.928,117.928,403500001.0
2006-10-04 08:57:00,117.928,117.95,117.926,117.948,183800004.0
2006-10-04 08:58:00,117.955,117.966,117.945,117.947,194799996.0
2006-10-04 08:59:00,117.925,117.925,117.883,117.897,174700000.0
2006-10-04 09:00:00,117.903,117.903,117.89,117.892,282200005.0
2006-10-04 09:01:00,117.899,117.901,117.875,117.882,170899999.0
2006-10-04 09:02:00,117.881,117.887,117.878,117.887,227699994.0
2006-10-04 09:03:00,117.891,117.891,117.883,117.885,202599998.0
2006-10-04 09:04:00,117.893,117.893,117.881,117.891,216600002.0
2006-10-04 09:05:00,117.885,117.904,117.885,117.898,210199997.0
2006-10-04 09:06:00,117.887,117.906,117.887,117.898,155400000.0
2006-10-04 09:07:00,117.893,117.897,117.884,117.884,184200004.0
2006-10-04 09:08:00,117.887,117.893,117.871,117.882,195200003.0
2006-10-04 09:09:00,117.888,117.888,117.879,117.886,283699997.0
2006-10-04 09:10:00,117.87,117.883,117.863,117.883,292699998.0
2006-10-04 09:11:00,117.888,117.907,117.888,117.907,132300003.0
2006-10-04 09:12:00,117.904,117.942,117.904,117.929,399699996.0
2006-10-04 09:13:00,117.927,117.931,117.919,117.922,410800004.0
2006-10-04 09:14:00,117.93,117.93,117.897,117.92,258899998.0
2006-10-04 09:15:00,117.923,117.928,117.901,117.901,172099999.0
2006-10-04 09:16:00,117.872,117.896,117.861,117.896,313000001.0
2006-10-04 09:17:00,117.89,117.893,117.872,117.887,286700001.0
2006-10-04 09:18:00,117.888,117.905,117.872,117.893,310700000.0
2006-10-04 09:19:00,117.895,117.895,117.87,117.87,301600002.0
2006-10-04 09:20:00,117.862,117.881,117.856,117.881,83100001.0
2006-10-04 09:21:00,117.893,117.925,117.889,117.913,321699995.0
2006-10-04 09:22:00,117.929,117.939,117.929,117.936,100400001.0
2006-10-04 09:23:00,117.936,117.942,117.932,117.932,151600000.0
2006-10-04 09:24:00,117.93,117.93,117.878,117.878,172000000.0
2006-10-04 09:25:00,117.896,117.92,117.889,117.911,191700000.0
2006-10-04 09:26:00,117.92,117.92,117.906,117.906,184199999.0
2006-10-04 09:27:00,117.913,117.92,117.898,117.902,241200003.0
2006-10-04 09:28:00,117.906,117.93,117.906,117.926,165800004.0
2006-10-04 09:29:00,117.925,117.936,117.914,117.92,331099999.0
2006-10-04 09:30:00,117.924,117.933,117.921,117.929,260500001.0
2006-10-04 09:31:00,117.923,117.923,117.908,117.908,245799999.0
2006-10-04 09:32:00,117.917,117.917,117.882,117.886,301699998.0
2006-10-04 09:33:00,117.902,117.91,117.879,117.91,171300002.0
2006-10-04 09:34:00,117.903,117.918,117.895,117.917,397899999.0
2006-10-04 09:35:00,117.921,117.921,117.884,117.897,167700003.0
2006-10-04 09:36:00,117.893,117.905,117.869,117.9,237599998.0
2006-10-04 09:37:00,117.9,117.9,117.874,117.883,342799999.0
2006-10-04 09:38:00,117.883,117.883,117.856,117.873,405400001.0
2006-10-04 09:39:00,117.866,117.887,117.866,117.877,213299998.0
2006-10-04 09:40:00,117.883,117.89,117.866,117.89,330200002.0
2006-10-04 09:41:00,117.895,117.909,117.895,117.905,275599998.0
2006-10-04 09:42:00,117.907,117.91,117.897,117.897,149899999.0
2006-10-04 09:43:00,117.89,117.89,117.862,117.877,259099996.0
2006-10-04 09:44:00,117.889,117.902,117.889,117.896,243599999.0
2006-10-04 09:45:00,117.894,117.909,117.888,117.909,187100007.0
2006-10-04 09:46:00,117.918,117.922,117.915,117.915,232199997.0
2006-10-04 09:47:00,117.901,117.914,117.882,117.914,232000002.0
2006-10-04 09:48:00,117.915,117.921,117.911,117.92,248200000.0
2006-10-04 09:49:00,117.92,117.935,117.92,117.926,356200000.0
2006-10-04 09:50:00,117.916,117.935,117.907,117.935,281299997.0
2006-10-04 09:51:00,117.929,117.929,117.921,117.928,226199999.0
2006-10-04 09:52:00,117.905,117.916,117.886,117.898,319899995.0
2006-10-04 09:53:00,117.905,117.921,117.891,117.915,344000002.0
2006-10-04 09:54:00,117.918,117.926,117.917,117.917,127400001.0
2006-10-04 09:55:00,117.936,117.939,117.936,117.939,62100000.0
2006-10-04 09:56:00,117.967,117.973,117.952,117.952,209899999.0
2006-10-04 09:57:00,117.954,117.964,117.948,117.957,88100002.0
2006-10-04 09:58:00,117.953,117.967,117.941,117.961,253699996.0
2006-10-04 09:59:00,117.959,117.969,117.958,117.962,151900000.0
2006-10-04 10:00:00,117.962,117.984,117.952,117.982,325600003.0
2006-10-04 10:01:00,117.992,117.997,117.989,117.993,123400001.0
2006-10-04 10:02:00,117.988,118.016,117.988,118.016,145899995.0
2006-10-04 10:03:00,118.023,118.03,118.01,118.027,89700000.0
2006-10-04 10:04:00,118.024,118.024,118.005,118.005,199200000.0
2006-10-04 10:05:00,117.998,118.006,117.988,118.006,160199999.0
2006-10-04 10:06:00,118.014,118.027,118.014,118.019,321200003.0
2006-10-04 10:07:00,118.013,118.029,118.013,118.024,275400001.0
2006-10-04 10:08:00,118.014,118.014,117.973,117.993,128500000.0
2006-10-04 10:09:00,118.005,118.017,117.999,118.015,293300004.0
2006-10-04 10:10:00,118.028,118.028,118.0,118.01,475800001.0
2006-10-04 10:11:00,118.025,118.038,118.025,118.031,81900001.0
2006-10-04 10:12:00,118.015,118.053,117.998,118.05,240999997.0
2006-10-04 10:13:00,118.053,118.055,118.043,118.047,286100003.0
2006-10-04 10:14:00,118.04,118.053,118.034,118.053,351299998.0
2006-10-04 10:15:00,118.052,118.068,118.05,118.063,302999999.0
2006-10-04 10:16:00,118.058,118.058,118.012,118.042,213999997.0
2006-10-04 10:17:00,118.051,118.057,118.04,118.04,201799997.0
2006-10-04 10:18:00,118.033,118.044,118.011,118.043,301700003.0
2006-10-04 10:19:00,118.047,118.054,117.982,118.006,186300003.0
2006-10-04 10:20:00,118.026,118.031,118.022,118.031,302399996.0
2006-10-04 10:21:00,118.025,118.033,118.022,118.033,201800003.0
2006-10-04 10:22:00,118.042,118.042,117.991,118.029,309599997.0
2006-10-04 10:23:00,118.039,118.049,118.009,118.029,377399998.0
2006-10-04 10:24:00,118.038,118.052,118.023,118.03,271999996.0
2006-10-04 10:25:00,117.998,118.036,117.998,118.035,306399996.0
2006-10-04 10:26:00,118.028,118.039,118.017,118.039,117300000.0
2006-10-04 10:27:00,118.038,118.038,118.014,118.017,339199998.0
2006-10-04 10:28:00,118.052,118.063,118.038,118.063,278599997.0
2006-10-04 10:29:00,118.062,118.075,118.062,118.073,234000002.0
2006-10-04 10:30:00,118.084,118.088,118.068,118.075,333100004.0
2006-10-04 10:31:00,118.092,118.11,118.092,118.107,340299995.0
2006-10-04 10:32:00,118.098,118.098,118.08,118.085,269199992.0
2006-10-04 10:33:00,118.078,118.087,118.054,118.087,280700004.0
2006-10-04 10:34:00,118.078,118.093,118.068,118.07,231999995.0
2006-10-04 10:35:00,118.095,118.1,118.078,118.095,405800002.0
2006-10-04 10:36:00,118.091,118.091,118.081,118.085,193600000.0
2006-10-04 10:37:00,118.098,118.102,118.093,118.093,108299999.0
2006-10-04 10:38:00,118.098,118.098,118.055,118.076,337599993.0
2006-10-04 10:39:00,118.089,118.095,118.084,118.088,141200000.0
2006-10-04 10:40:00,118.075,118.087,118.062,118.086,152999999.0
2006-10-04 10:41:00,118.085,118.085,118.068,118.068,56200000.0
2006-10-04 10:42:00,118.064,118.079,118.061,118.079,203599997.0
2006-10-04 10:43:00,118.077,118.096,118.077,118.095,284099996.0
2006-10-04 10:44:00,118.1,118.116,118.097,118.104,247300007.0
2006-10-04 10:45:00,118.123,118.125,118.11,118.111,382700004.0
2006-10-04 10:46:00,118.122,118.138,118.122,118.132,105200002.0
2006-10-04 10:47:00,118.137,118.143,118.134,118.135,210500003.0
2006-10-04 10:48:00,118.14,118.14,118.13,118.131,298599996.0
2006-10-04 10:49:00,118.132,118.137,118.102,118.102,223800001.0
2006-10-04 10:50:00,118.142,118.142,118.129,118.138,257999996.0
2006-10-04 10:51:00,118.143,118.159,118.143,118.159,453900004.0
2006-10-04 10:52:00,118.169,118.17,118.155,118.162,331999996.0
2006-10-04 10:53:00,118.168,118.184,118.161,118.179,427900001.0
2006-10-04 10:54:00,118.177,118.188,118.176,118.188,227500001.0
2006-10-04 10:55:00,118.188,118.19,118.171,118.172,475600001.0
2006-10-04 10:56:00,118.182,118.19,118.172,118.177,249099999.0
2006-10-04 10:57:00,118.172,118.174,118.152,118.152,251799998.0
2006-10-04 10:58:00,118.157,118.182,118.157,118.182,321000008.0
2006-10-04 10:59:00,118.175,118.185,118.159,118.178,224100004.0
2006-10-04 11:00:00,118.179,118.179,118.165,118.17,187199996.0
2006-10-04 11:01:00,118.174,118.182,118.174,118.176,363699992.0
2006-10-04 11:02:00,118.168,118.181,118.154,118.17,327100001.0
2006-10-04 11:03:00,118.168,118.173,118.149,118.173,338799998.0
2006-10-04 11:04:00,118.184,118.192,118.179,118.182,301799999.0
2006-10-04 11:05:00,118.175,118.18,118.17,118.172,269700009.0
2006-10-04 11:06:00,118.178,118.178,118.171,118.172,225400000.0
2006-10-04 11:07:00,118.164,118.178,118.147,118.164,231100003.0
2006-10-04 11:08:00,118.169,118.173,118.162,118.168,254200003.0
2006-10-04 11:09:00,118.163,118.163,118.153,118.158,90700000.0
2006-10-04 11:10:00,118.165,118.165,118.142,118.153,227600000.0
2006-10-04 11:11:00,118.157,118.163,118.156,118.163,300799997.0
2006-10-04 11:12:00,118.158,118.166,118.142,118.163,371300004.0
2006-10-04 11:13:00,118.155,118.164,118.147,118.158,191399999.0
2006-10-04 11:14:00,118.133,118.164,118.127,118.157,335699998.0
2006-10-04 11:15:00,118.15,118.163,118.15,118.163,89499998.0
2006-10-04 11:16:00,118.14,118.172,118.136,118.172,364800001.0
2006-10-04 11:17:00,118.172,118.173,118.164,118.173,286299997.0
2006-10-04 11:18:00,118.179,118.185,118.165,118.17,102900000.0
2006-10-04 11:19:00,118.164,118.181,118.164,118.167,224400000.0
2006-10-04 11:20:00,118.164,118.173,118.153,118.173,381799992.0
2006-10-04 11:21:00,118.168,118.175,118.165,118.165,212700001.0
2006-10-04 11:22:00,118.17,118.185,118.17,118.173,244500001.0
2006-10-04 11:23:00,118.177,118.18,118.172,118.172,236400007.0
2006-10-04 11:24:00,118.166,118.175,118.151,118.151,204200001.0
2006-10-04 11:25:00,118.151,118.17,118.151,118.152,367199992.0
2006-10-04 11:26:00,118.148,118.15,118.145,118.145,63299999.0
2006-10-04 11:27:00,118.143,118.156,118.135,118.139,299000002.0
2006-10-04 11:28:00,118.132,118.161,118.128,118.158,169000003.0
2006-10-04 11:29:00,118.173,118.174,118.136,118.141,160300001.0
2006-10-04 11:30:00,118.145,118.163,118.145,118.156,231099999.0
2006-10-04 11:31:00,118.15,118.15,118.137,118.143,100700002.0
2006-10-04 11:32:00,118.133,118.143,118.117,118.133,101200000.0
2006-10-04 11:33:00,118.135,118.135,118.116,118.117,200799999.0
2006-10-04 11:34:00,118.1,118.1,118.065,118.091,320199999.0
2006-10-04 11:35:00,118.099,118.104,118.085,118.098,200400001.0
2006-10-04 11:36:00,118.098,118.098,118.086,118.09,222400000.0
2006-10-04 11:37:00,118.097,118.097,118.078,118.083,222699998.0
2006-10-04 11:38:00,118.082,118.082,118.055,118.055,173699999.0
2006-10-04 11:39:00,118.052,118.052,118.018,118.025,323500006.0
2006-10-04 11:40:00,118.019,118.023,118.016,118.02,163600000.0
2006-10-04 11:41:00,118.015,118.025,118.013,118.02,221400005.0
2006-10-04 11:42:00,118.025,118.044,118.025,118.044,231200002.0
2006-10-04 11:43:00,118.043,118.054,118.033,118.033,183900003.0
2006-10-04 11:44:00,118.039,118.047,118.037,118.04,397299996.0
2006-10-04 11:45:00,118.041,118.041,118.015,118.018,431100005.0
2006-10-04 11:46:00,118.017,118.023,118.013,118.015,174300000.0
2006-10-04 11:47:00,118.018,118.029,118.018,118.024,145299998.0
2006-10-04 11:48:00,118.029,118.043,118.024,118.039,133400002.0
2006-10-04 11:49:00,118.042,118.042,118.029,118.037,257200002.0
2006-10-04 11:50:00,118.036,118.05,118.033,118.046,374200002.0
2006-10-04 11:51:00,118.035,118.044,118.029,118.031,291100002.0
2006-10-04 11:52:00,118.037,118.052,118.037,118.042,210499998.0
2006-10-04 11:53:00,118.039,118.058,118.036,118.058,255800001.0
2006-10-04 11:54:00,118.074,118.092,118.065,118.092,218300003.0
2006-10-04 11:55:00,118.094,118.103,118.09,118.103,252200000.0
2006-10-04 11:56:00,118.101,118.109,118.093,118.108,95100001.0
2006-10-04 11:57:00,118.098,118.112,118.087,118.103,199300001.0
2006-10-04 11:58:00,118.118,118.118,118.086,118.097,235200001.0
2006-10-04 11:59:00,118.105,118.106,118.08,118.085,229000000.0
2006-10-04 12:00:00,118.098,118.103,118.095,118.099,193400003.0
2006-10-04 12:01:00,118.102,118.102,118.088,118.088,185199995.0
2006-10-04 12:02:00,118.08,118.08,118.058,118.076,163000001.0
2006-10-04 12:03:00,118.089,118.094,118.085,118.085,253999996.0
2006-10-04 12:04:00,118.098,118.1,118.089,118.089,257900002.0
2006-10-04 12:05:00,118.076,118.097,118.071,118.094,325000000.0
2006-10-04 12:06:00,118.092,118.101,118.089,118.09,189999999.0
2006-10-04 12:07:00,118.096,118.103,118.089,118.103,260299999.0
2006-10-04 12:08:00,118.106,118.106,118.088,118.1,300100004.0
2006-10-04 12:09:00,118.112,118.125,118.11,118.119,218900002.0
2006-10-04 12:10:00,118.11,118.124,118.089,118.115,242599999.0
2006-10-04 12:11:00,118.121,118.121,118.11,118.11,439900003.0
2006-10-04 12:12:00,118.102,118.122,118.076,118.121,231899995.0
2006-10-04 12:13:00,118.123,118.123,118.117,118.123,312399999.0
2006-10-04 12:14:00,118.109,118.113,118.091,118.097,290500003.0
2006-10-04 12:15:00,118.131,118.131,118.119,118.12,176399999.0
2006-10-04 12:16:00,118.122,118.138,118.122,118.123,346000005.0
2006-10-04 12:17:00,118.117,118.117,118.107,118.115,368000000.0
2006-10-04 12:18:00,118.11,118.113,118.11,118.11,291200001.0
2006-10-04 12:19:00,118.1,118.125,118.09,118.108,357500001.0
2006-10-04 12:20:00,118.111,118.111,118.105,118.105,227700004.0
2006-10-04 12:21:00,118.103,118.103,118.094,118.096,241400005.0
2006-10-04 12:22:00,118.096,118.111,118.096,118.111,134900000.0
2006-10-04 12:23:00,118.102,118.102,118.05,118.05,300699998.0
2006-10-04 12:24:00,118.056,118.058,118.053,118.056,312600004.0
2006-10-04 12:25:00,118.039,118.039,117.998,118.038,247900002.0
2006-10-04 12:26:00,118.047,118.06,118.023,118.044,403900005.0
2006-10-04 12:27:00,118.052,118.052,118.032,118.032,229299998.0
2006-10-04 12:28:00,118.032,118.046,118.029,118.029,175699995.0
2006-10-04 12:29:00,118.02,118.029,118.013,118.024,187500004.0
2006-10-04 12:30:00,118.025,118.029,118.018,118.025,205000001.0
2006-10-04 12:31:00,118.032,118.041,118.032,118.041,46300000.0
2006-10-04 12:32:00,118.046,118.046,118.027,118.027,205600003.0
2006-10-04 12:33:00,118.033,118.035,118.025,118.034,166099999.0
2006-10-04 12:34:00,118.035,118.046,118.035,118.041,312599999.0
2006-10-04 12:35:00,118.025,118.045,118.01,118.045,232699999.0
2006-10-04 12:36:00,118.035,118.044,118.003,118.044,234600001.0
2006-10-04 12:37:00,118.042,118.05,118.033,118.033,255500003.0
2006-10-04 12:38:00,118.043,118.075,118.043,118.071,196300000.0
2006-10-04 12:39:00,118.084,118.095,118.081,118.095,289199996.0
2006-10-04 12:40:00,118.102,118.111,118.098,118.111,313900002.0
2006-10-04 12:41:00,118.115,118.121,118.113,118.118,267400002.0
2006-10-04 12:42:00,118.123,118.123,118.104,118.104,61700001.0
2006-10-04 12:43:00,118.123,118.127,118.116,118.12,259600000.0
2006-10-04 12:44:00,118.122,118.132,118.103,118.103,260899995.0
2006-10-04 12:45:00,118.1,118.115,118.094,118.115,257700004.0
2006-10-04 12:46:00,118.11,118.11,118.073,118.073,350600003.0
2006-10-04 12:47:00,118.083,118.083,118.07,118.072,268800008.0
2006-10-04 12:48:00,118.054,118.082,118.042,118.067,314499997.0
2006-10-04 12:49:00,118.077,118.086,118.077,118.08,384699999.0
2006-10-04 12:50:00,118.077,118.109,118.077,118.106,219100001.0
2006-10-04 12:51:00,118.107,118.107,118.077,118.097,175499998.0
2006-10-04 12:52:00,118.104,118.104,118.073,118.1,192399999.0
2006-10-04 12:53:00,118.097,118.105,118.074,118.094,189900002.0
2006-10-04 12:54:00,118.053,118.103,118.04,118.102,269000001.0
2006-10-04 12:55:00,118.09,118.108,118.078,118.105,285599996.0
2006-10-04 12:56:00,118.119,118.131,118.119,118.131,150800002.0
2006-10-04 12:57:00,118.116,118.13,118.104,118.111,151700000.0
2006-10-04 12:58:00,118.12,118.133,118.076,118.115,323100000.0
2006-10-04 12:59:00,118.128,118.128,118.098,118.122,333999996.0
2006-10-04 13:00:00,118.122,118.122,118.108,118.12,158000000.0
2006-10-04 13:01:00,118.108,118.137,118.1,118.131,418300000.0
2006-10-04 13:02:00,118.11,118.132,118.095,118.129,110599999.0
2006-10-04 13:03:00,118.13,118.135,118.13,118.135,167999996.0
2006-10-04 13:04:00,118.124,118.137,118.124,118.129,222899999.0
2006-10-04 13:05:00,118.135,118.144,118.11,118.128,271000002.0
2006-10-04 13:06:00,118.124,118.141,118.124,118.141,186400000.0
2006-10-04 13:07:00,118.142,118.143,118.134,118.143,62800000.0
2006-10-04 13:08:00,118.131,118.157,118.118,118.15,105599999.0
2006-10-04 13:09:00,118.152,118.167,118.145,118.156,230500003.0
2006-10-04 13:10:00,118.168,118.169,118.165,118.167,204800001.0
2006-10-04 13:11:00,118.157,118.181,118.152,118.181,198500006.0
2006-10-04 13:12:00,118.174,118.174,118.158,118.169,171399999.0
2006-10-04 13:13:00,118.163,118.175,118.155,118.155,269700002.0
2006-10-04 13:14:00,118.162,118.172,118.153,118.153,191199997.0
2006-10-04 13:15:00,118.15,118.171,118.15,118.171,382399993.0
2006-10-04 13:16:00,118.163,118.163,118.157,118.159,189000000.0
2006-10-04 13:17:00,118.163,118.173,118.163,118.163,236900000.0
2006-10-04 13:18:00,118.168,118.176,118.167,118.176,143499994.0
2006-10-04 13:19:00,118.178,118.179,118.17,118.17,270499997.0
2006-10-04 13:20:00,118.17,118.175,118.168,118.17,335599999.0
2006-10-04 13:21:00,118.171,118.173,118.166,118.173,100299998.0
2006-10-04 13:22:00,118.162,118.173,118.148,118.171,261499997.0
2006-10-04 13:23:00,118.171,118.177,118.163,118.171,313400002.0
2006-10-04 13:24:00,118.158,118.179,118.138,118.173,305099993.0
2006-10-04 13:25:00,118.171,118.173,118.164,118.173,84700001.0
2006-10-04 13:26:00,118.175,118.218,118.175,118.218,167199999.0
2006-10-04 13:27:00,118.228,118.234,118.214,118.214,105900002.0
2006-10-04 13:28:00,118.212,118.263,118.212,118.263,302699997.0
2006-10-04 13:29:00,118.266,118.27,118.256,118.256,333500007.0
2006-10-04 13:30:00,118.251,118.251,118.237,118.245,167899996.0
2006-10-04 13:31:00,118.242,118.242,118.222,118.222,316200009.0
2006-10-04 13:32:00,118.226,118.232,118.22,118.22,297399999.0
2006-10-04 13:33:00,118.226,118.232,118.222,118.232,371299997.0
2006-10-04 13:34:00,118.23,118.241,118.23,118.237,325699997.0
2006-10-04 13:35:00,118.233,118.238,118.229,118.23,284699991.0
2006-10-04 13:36:00,118.232,118.241,118.206,118.23,247400000.0
2006-10-04 13:37:00,118.227,118.227,118.199,118.204,144700001.0
2006-10-04 13:38:00,118.188,118.2,118.168,118.199,123200000.0
2006-10-04 13:39:00,118.215,118.217,118.209,118.217,204299999.0
2006-10-04 13:40:00,118.211,118.211,118.159,118.193,232700001.0
2006-10-04 13:41:00,118.21,118.219,118.197,118.204,260200000.0
2006-10-04 13:42:00,118.205,118.205,118.2,118.205,134299999.0
2006-10-04 13:43:00,118.209,118.211,118.205,118.208,110400001.0
2006-10-04 13:44:00,118.201,118.201,118.178,118.182,372200000.0
2006-10-04 13:45:00,118.174,118.185,118.154,118.185,270800004.0
2006-10-04 13:46:00,118.195,118.204,118.155,118.162,293499992.0
2006-10-04 13:47:00,118.182,118.182,118.164,118.167,277699996.0
2006-10-04 13:48:00,118.178,118.178,118.133,118.142,298200004.0
2006-10-04 13:49:00,118.134,118.152,118.134,118.136,275399997.0
2006-10-04 13:50:00,118.148,118.157,118.145,118.146,381999998.0
2006-10-04 13:51:00,118.153,118.172,118.153,118.172,196100001.0
2006-10-04 13:52:00,118.166,118.169,118.154,118.158,211500003.0
2006-10-04 13:53:00,118.172,118.173,118.133,118.163,267800003.0
2006-10-04 13:54:00,118.169,118.189,118.162,118.189,197399995.0
2006-10-04 13:55:00,118.185,118.185,118.165,118.182,226300000.0
2006-10-04 13:56:00,118.175,118.192,118.175,118.192,437199990.0
2006-10-04 13:57:00,118.188,118.188,118.167,118.17,242600001.0
2006-10-04 13:58:00,118.172,118.174,118.141,118.145,193200000.0
2006-10-04 13:59:00,118.17,118.174,118.148,118.155,223900002.0
2006-10-04 14:00:00,118.156,118.174,118.15,118.165,236900003.0
2006-10-04 14:01:00,118.153,118.167,118.143,118.158,284999998.0
2006-10-04 14:02:00,118.162,118.163,118.158,118.16,172999999.0
2006-10-04 14:03:00,118.155,118.159,118.117,118.146,272100001.0
2006-10-04 14:04:00,118.163,118.163,118.122,118.128,185300000.0
2006-10-04 14:05:00,118.132,118.138,118.12,118.12,178499999.0
2006-10-04 14:06:00,118.128,118.13,118.103,118.119,236700004.0
2006-10-04 14:07:00,118.122,118.122,118.111,118.115,199300002.0
2006-10-04 14:08:00,118.11,118.12,118.103,118.108,265799999.0
2006-10-04 14:09:00,118.09,118.096,118.086,118.092,268099997.0
2006-10-04 14:10:00,118.094,118.098,118.083,118.095,430100004.0
2006-10-04 14:11:00,118.087,118.098,118.085,118.092,213999996.0
2006-10-04 14:12:00,118.086,118.095,118.086,118.089,104300001.0
2006-10-04 14:13:00,118.091,118.109,118.091,118.099,234300003.0
2006-10-04 14:14:00,118.107,118.112,118.093,118.093,314699998.0
2006-10-04 14:15:00,118.089,118.095,118.056,118.095,352299994.0
2006-10-04 14:16:00,118.1,118.115,118.078,118.085,217299998.0
2006-10-04 14:17:00,118.081,118.09,118.081,118.085,367599999.0
2006-10-04 14:18:00,118.083,118.098,118.083,118.097,255900003.0
2006-10-04 14:19:00,118.092,118.106,118.088,118.106,254199994.0
2006-10-04 14:20:00,118.105,118.117,118.105,118.117,146699999.0
2006-10-04 14:21:00,118.112,118.112,118.104,118.108,116699999.0
2006-10-04 14:22:00,118.127,118.147,118.127,118.139,135699998.0
2006-10-04 14:23:00,118.146,118.153,118.146,118.152,324100002.0
2006-10-04 14:24:00,118.152,118.152,118.127,118.127,377899997.0
2006-10-04 14:25:00,118.134,118.149,118.129,118.129,128600001.0
2006-10-04 14:26:00,118.133,118.142,118.128,118.128,303399998.0
2006-10-04 14:27:00,118.123,118.132,118.118,118.126,273000003.0
2006-10-04 14:28:00,118.14,118.143,118.132,118.143,245399997.0
2006-10-04 14:29:00,118.138,118.144,118.124,118.134,559499998.0
2006-10-04 14:30:00,118.138,118.138,118.121,118.128,371100003.0
2006-10-04 14:31:00,118.118,118.127,118.104,118.126,140099996.0
2006-10-04 14:32:00,118.111,118.111,118.099,118.108,343900002.0
2006-10-04 14:33:00,118.107,118.115,118.106,118.106,164800001.0
2006-10-04 14:34:00,118.105,118.105,118.08,118.098,214899998.0
2006-10-04 14:35:00,118.095,118.098,118.039,118.078,247900006.0
2006-10-04 14:36:00,118.094,118.095,118.085,118.088,308100001.0
2006-10-04 14:37:00,118.072,118.079,118.052,118.071,154900000.0
2006-10-04 14:38:00,118.091,118.101,118.091,118.098,79299998.0
2006-10-04 14:39:00,118.078,118.095,118.072,118.092,304799999.0
2006-10-04 14:40:00,118.096,118.1,118.093,118.095,306499995.0
2006-10-04 14:41:00,118.093,118.095,118.084,118.095,199400004.0
2006-10-04 14:42:00,118.077,118.108,118.077,118.105,178099998.0
2006-10-04 14:43:00,118.102,118.102,118.082,118.082,354899999.0
2006-10-04 14:44:00,118.073,118.076,118.056,118.075,265000006.0
2006-10-04 14:45:00,118.057,118.06,118.033,118.045,318299997.0
2006-10-04 14:46:00,118.055,118.06,118.049,118.049,142699999.0
2006-10-04 14:47:00,118.035,118.049,118.031,118.046,255800003.0
2006-10-04 14:48:00,118.065,118.107,118.065,118.1,404800004.0
2006-10-04 14:49:00,118.083,118.111,118.07,118.106,412899994.0
2006-10-04 14:50:00,118.102,118.102,118.084,118.087,171700006.0
2006-10-04 14:51:00,118.068,118.083,118.065,118.081,273100006.0
2006-10-04 14:52:00,118.083,118.089,118.059,118.077,294700000.0
2006-10-04 14:53:00,118.075,118.075,118.063,118.063,334299994.0
2006-10-04 14:54:00,118.083,118.083,118.052,118.067,93399998.0
2006-10-04 14:55:00,118.072,118.072,118.059,118.06,368400013.0
2006-10-04 14:56:00,118.063,118.07,118.04,118.057,259099999.0
2006-10-04 14:57:00,118.063,118.063,118.034,118.058,231400000.0
2006-10-04 14:58:00,118.055,118.073,118.037,118.07,460499995.0
2006-10-04 14:59:00,118.055,118.073,118.039,118.053,227999995.0
2006-10-04 15:00:00,118.037,118.041,118.029,118.035,84000002.0
2006-10-04 15:01:00,118.038,118.044,118.026,118.028,208699998.0
2006-10-04 15:02:00,118.055,118.068,118.055,118.061,121900002.0
2006-10-04 15:03:00,118.068,118.068,118.041,118.055,226900004.0
2006-10-04 15:04:00,118.048,118.057,118.04,118.053,342000004.0
2006-10-04 15:05:00,118.063,118.069,118.062,118.067,181199996.0
2006-10-04 15:06:00,118.05,118.067,118.044,118.065,260500000.0
2006-10-04 15:07:00,118.042,118.067,118.035,118.066,242199994.0
2006-10-04 15:08:00,118.069,118.082,118.068,118.08,248500005.0
2006-10-04 15:09:00,118.085,118.087,118.083,118.087,80100001.0
2006-10-04 15:10:00,118.089,118.092,118.081,118.092,236300000.0
2006-10-04 15:11:00,118.099,118.109,118.097,118.097,203600001.0
2006-10-04 15:12:00,118.098,118.098,118.083,118.083,149599994.0
2006-10-04 15:13:00,118.092,118.092,118.075,118.078,256299998.0
2006-10-04 15:14:00,118.068,118.086,118.054,118.086,237199996.0
2006-10-04 15:15:00,118.085,118.085,118.071,118.071,175999995.0
2006-10-04 15:16:00,118.076,118.082,118.07,118.077,197500001.0
2006-10-04 15:17:00,118.075,118.088,118.075,118.082,255599997.0
2006-10-04 15:18:00,118.087,118.087,118.044,118.044,206400000.0
2006-10-04 15:19:00,118.052,118.052,118.041,118.047,239099999.0
2006-10-04 15:20:00,118.05,118.05,118.02,118.042,396100000.0
2006-10-04 15:21:00,118.05,118.05,118.019,118.048,284700008.0
2006-10-04 15:22:00,118.059,118.068,118.047,118.048,180699999.0
2006-10-04 15:23:00,118.05,118.059,118.049,118.053,362999997.0
2006-10-04 15:24:00,118.034,118.066,118.034,118.058,338000003.0
2006-10-04 15:25:00,118.063,118.064,118.031,118.037,313099998.0
2006-10-04 15:26:00,118.048,118.056,118.012,118.056,167700000.0
2006-10-04 15:27:00,118.067,118.068,118.054,118.063,348699997.0
2006-10-04 15:28:00,118.063,118.063,118.05,118.057,383299999.0
2006-10-04 15:29:00,118.059,118.073,118.059,118.068,174699998.0
2006-10-04 15:30:00,118.068,118.068,118.047,118.058,248800004.0
2006-10-04 15:31:00,118.062,118.074,118.04,118.07,81900001.0
2006-10-04 15:32:00,118.068,118.077,118.068,118.074,189400000.0
2006-10-04 15:33:00,118.065,118.07,118.05,118.061,208799997.0
2006-10-04 15:34:00,118.065,118.065,118.051,118.058,136400001.0
2006-10-04 15:35:00,118.056,118.075,118.041,118.045,223400002.0
2006-10-04 15:36:00,118.076,118.085,118.071,118.085,250700003.0
2006-10-04 15:37:00,118.082,118.082,118.068,118.076,262599998.0
2006-10-04 15:38:00,118.075,118.075,118.041,118.055,102499998.0
2006-10-04 15:39:00,118.065,118.076,118.063,118.068,310000002.0
2006-10-04 15:40:00,118.076,118.079,118.038,118.044,264200001.0
2006-10-04 15:41:00,118.073,118.074,118.035,118.063,306399997.0
2006-10-04 15:42:00,118.066,118.07,118.054,118.054,192399997.0
2006-10-04 15:43:00,118.049,118.066,118.034,118.059,264399995.0
2006-10-04 15:44:00,118.064,118.066,118.052,118.064,260100005.0
2006-10-04 15:45:00,118.068,118.075,118.055,118.075,99399996.0
2006-10-04 15:46:00,118.072,118.079,118.06,118.07,221299999.0
2006-10-04 15:47:00,118.072,118.079,118.067,118.067,214099999.0
2006-10-04 15:48:00,118.083,118.09,118.078,118.08,326199999.0
2006-10-04 15:49:00,118.078,118.091,118.077,118.091,186499996.0
2006-10-04 15:50:00,118.09,118.09,118.056,118.079,431800002.0
2006-10-04 15:51:00,118.088,118.088,118.066,118.08,258399999.0
2006-10-04 15:52:00,118.077,118.079,118.072,118.076,138000000.0
2006-10-04 15:53:00,118.078,118.078,118.039,118.052,162500003.0
2006-10-04 15:54:00,118.055,118.055,118.035,118.051,198700003.0
2006-10-04 15:55:00,118.057,118.057,118.044,118.05,172800004.0
2006-10-04 15:56:00,118.047,118.057,118.043,118.05,254600000.0
2006-10-04 15:57:00,118.037,118.06,118.037,118.06,271600003.0
2006-10-04 15:58:00,118.054,118.054,118.042,118.042,229599998.0
2006-10-04 15:59:00,118.035,118.044,118.028,118.036,199500000.0
2006-10-04 16:00:00,118.039,118.039,117.953,117.973,299300006.0
2006-10-04 16:01:00,117.963,117.963,117.924,117.937,165000000.0
2006-10-04 16:02:00,117.947,117.962,117.946,117.954,97599999.0
2006-10-04 16:03:00,117.952,117.986,117.948,117.986,136299998.0
2006-10-04 16:04:00,117.989,118.017,117.989,117.998,394300000.0
2006-10-04 16:05:00,118.005,118.025,118.005,118.006,237799997.0
2006-10-04 16:06:00,117.997,117.997,117.966,117.975,259799993.0
2006-10-04 16:07:00,117.971,117.971,117.969,117.969,134699997.0
2006-10-04 16:08:00,117.958,117.958,117.933,117.94,160699997.0
2006-10-04 16:09:00,117.949,117.958,117.949,117.955,163300002.0
2006-10-04 16:10:00,117.97,117.978,117.966,117.966,214899995.0
2006-10-04 16:11:00,117.99,118.031,117.99,118.028,291700004.0
2006-10-04 16:12:00,118.037,118.037,118.01,118.01,386400001.0
2006-10-04 16:13:00,118.017,118.022,118.013,118.02,53799999.0
2006-10-04 16:14:00,118.023,118.023,118.006,118.007,186099999.0
2006-10-04 16:15:00,118.011,118.027,118.011,118.016,251400003.0
2006-10-04 16:16:00,118.008,118.009,117.957,117.957,233599999.0
2006-10-04 16:17:00,117.951,117.955,117.905,117.905,89999997.0
2006-10-04 16:18:00,117.913,117.94,117.913,117.94,304799999.0
2006-10-04 16:19:00,117.948,117.948,117.924,117.924,162299998.0
2006-10-04 16:20:00,117.932,117.932,117.92,117.92,244099995.0
2006-10-04 16:21:00,117.917,117.926,117.908,117.916,230499992.0
2006-10-04 16:22:00,117.91,117.91,117.876,117.902,197599997.0
2006-10-04 16:23:00,117.886,117.89,117.875,117.88,235799999.0
2006-10-04 16:24:00,117.87,117.887,117.87,117.882,204199998.0
2006-10-04 16:25:00,117.884,117.892,117.879,117.879,363499996.0
2006-10-04 16:26:00,117.844,117.871,117.827,117.827,142700001.0
2006-10-04 16:27:00,117.828,117.861,117.828,117.861,200599998.0
2006-10-04 16:28:00,117.858,117.858,117.836,117.839,206200004.0
2006-10-04 16:29:00,117.849,117.849,117.832,117.832,164399999.0
2006-10-04 16:30:00,117.833,117.84,117.825,117.838,203099998.0
2006-10-04 16:31:00,117.835,117.85,117.825,117.85,272700002.0
2006-10-04 16:32:00,117.846,117.86,117.84,117.84,359100003.0
2006-10-04 16:33:00,117.832,117.847,117.832,117.847,152099999.0
2006-10-04 16:34:00,117.852,117.868,117.852,117.866,254400000.0
2006-10-04 16:35:00,117.868,117.87,117.855,117.86,106099998.0
2006-10-04 16:36:00,117.871,117.881,117.867,117.876,251900006.0
2006-10-04 16:37:00,117.894,117.92,117.894,117.918,250499999.0
2006-10-04 16:38:00,117.93,117.935,117.921,117.927,247200003.0
2006-10-04 16:39:00,117.925,117.938,117.903,117.918,394299999.0
2006-10-04 16:40:00,117.917,117.934,117.913,117.934,213899998.0
2006-10-04 16:41:00,117.932,117.932,117.913,117.931,232799998.0
2006-10-04 16:42:00,117.938,117.945,117.923,117.933,323700002.0
2006-10-04 16:43:00,117.932,117.932,117.919,117.921,323200006.0
2006-10-04 16:44:00,117.901,117.928,117.881,117.928,185800002.0
2006-10-04 16:45:00,117.944,117.99,117.944,117.981,205100004.0
2006-10-04 16:46:00,117.975,117.98,117.964,117.98,110200003.0
2006-10-04 16:47:00,117.99,118.004,117.955,117.955,241199996.0
2006-10-04 16:48:00,117.94,117.973,117.927,117.973,215199995.0
2006-10-04 16:49:00,117.989,118.022,117.989,118.005,297300001.0
2006-10-04 16:50:00,118.003,118.01,117.982,117.982,206399997.0
2006-10-04 16:51:00,117.998,117.998,117.984,117.995,355899997.0
2006-10-04 16:52:00,117.998,118.004,117.997,117.997,235200003.0
2006-10-04 16:53:00,117.995,117.995,117.972,117.974,424700006.0
2006-10-04 16:54:00,117.985,117.991,117.976,117.991,173799997.0
2006-10-04 16:55:00,117.975,117.99,117.95,117.984,112400003.0
2006-10-04 16:56:00,118.002,118.002,117.956,117.956,205499995.0
2006-10-04 16:57:00,117.996,118.011,117.996,118.011,18600000.0
2006-10-04 16:58:00,118.015,118.015,118.003,118.007,320400001.0
2006-10-04 16:59:00,118.01,118.01,118.003,118.01,97799999.0
2006-10-04 17:00:00,118.017,118.026,118.015,118.022,347400001.0
2006-10-04 17:01:00,118.019,118.019,118.009,118.01,401799994.0
2006-10-04 17:02:00,118.017,118.017,118.012,118.016,208900004.0
2006-10-04 17:03:00,118.003,118.008,117.992,117.992,233899996.0
2006-10-04 17:04:00,117.994,117.994,117.956,117.957,179000003.0
2006-10-04 17:05:00,117.965,117.979,117.965,117.968,86799998.0
2006-10-04 17:06:00,117.978,117.989,117.961,117.961,346200004.0
2006-10-04 17:07:00,117.958,117.98,117.958,117.98,153699999.0
2006-10-04 17:08:00,117.987,118.003,117.987,118.001,147300000.0
2006-10-04 17:09:00,117.997,118.002,117.994,117.994,109600000.0
2006-10-04 17:10:00,118.003,118.022,118.002,118.012,411099999.0
2006-10-04 17:11:00,118.01,118.015,118.01,118.01,164699998.0
2006-10-04 17:12:00,118.007,118.018,118.006,118.01,225199997.0
2006-10-04 17:13:00,118.017,118.04,118.01,118.04,258200000.0
2006-10-04 17:14:00,118.043,118.045,118.026,118.039,110699999.0
2006-10-04 17:15:00,118.048,118.063,118.048,118.06,224300005.0
2006-10-04 17:16:00,118.058,118.061,118.049,118.059,228600001.0
2006-10-04 17:17:00,118.062,118.078,118.06,118.076,232600003.0
2006-10-04 17:18:00,118.068,118.076,118.066,118.075,235600001.0
2006-10-04 17:19:00,118.06,118.073,118.047,118.055,326200005.0
2006-10-04 17:20:00,118.062,118.076,118.062,118.069,273400005.0
2006-10-04 17:21:00,118.074,118.077,118.07,118.07,209899997.0
2006-10-04 17:22:00,118.062,118.075,118.045,118.075,371300003.0
2006-10-04 17:23:00,118.064,118.079,118.064,118.076,119899998.0
2006-10-04 17:24:00,118.083,118.083,118.072,118.077,227400002.0
2006-10-04 17:25:00,118.076,118.076,118.067,118.067,74600000.0
2006-10-04 17:26:00,118.063,118.067,118.055,118.065,166600001.0
2006-10-04 17:27:00,118.048,118.053,118.034,118.053,227299993.0
2006-10-04 17:28:00,118.069,118.069,118.055,118.064,328800000.0
2006-10-04 17:29:00,118.058,118.072,118.058,118.065,349699999.0
2006-10-04 17:30:00,118.068,118.069,118.03,118.06,251199999.0
2006-10-04 17:31:00,118.054,118.054,118.019,118.02,195500004.0
2006-10-04 17:32:00,118.037,118.05,118.011,118.027,299699999.0
2006-10-04 17:33:00,118.03,118.033,118.024,118.027,253199999.0
2006-10-04 17:34:00,118.026,118.031,118.024,118.025,180599998.0
2006-10-04 17:35:00,118.028,118.029,118.013,118.023,257399999.0
2006-10-04 17:36:00,118.029,118.038,118.023,118.036,151900000.0
2006-10-04 17:37:00,118.03,118.03,118.016,118.022,173799999.0
2006-10-04 17:38:00,118.027,118.027,117.992,118.017,212200002.0
2006-10-04 17:39:00,117.993,118.018,117.988,118.018,146300002.0
2006-10-04 17:40:00,118.017,118.04,118.017,118.04,244700006.0
2006-10-04 17:41:00,118.033,118.039,118.008,118.026,213500001.0
2006-10-04 17:42:00,118.024,118.027,118.018,118.027,276800001.0
2006-10-04 17:43:00,118.013,118.013,117.993,117.993,345800007.0
2006-10-04 17:44:00,118.003,118.01,117.992,118.01,228700002.0
2006-10-04 17:45:00,118.008,118.015,117.994,118.008,244600004.0
2006-10-04 17:46:00,118.008,118.019,118.008,118.017,166100003.0
2006-10-04 17:47:00,118.004,118.015,118.0,118.015,312499999.0
2006-10-04 17:48:00,118.032,118.035,118.009,118.017,290100003.0
2006-10-04 17:49:00,118.012,118.029,118.007,118.007,356899998.0
2006-10-04 17:50:00,118.009,118.019,118.004,118.019,210600001.0
2006-10-04 17:51:00,118.015,118.015,117.983,118.001,273700004.0
2006-10-04 17:52:00,118.009,118.009,117.99,117.99,283900001.0
2006-10-04 17:53:00,117.992,117.996,117.969,117.969,282099998.0
2006-10-04 17:54:00,117.967,117.968,117.948,117.948,282699999.0
2006-10-04 17:55:00,117.957,118.004,117.957,118.004,178899997.0
2006-10-04 17:56:00,118.007,118.007,118.0,118.0,68999999.0
2006-10-04 17:57:00,117.985,118.023,117.981,118.01,327599992.0
2006-10-04 17:58:00,118.002,118.008,118.002,118.008,168899997.0
2006-10-04 17:59:00,118.017,118.022,118.012,118.012,361100003.0
2006-10-04 18:00:00,118.011,118.021,118.009,118.015,257800001.0
2006-10-04 18:01:00,118.011,118.015,118.004,118.013,1890000000.0
2006-10-04 18:02:00,118.03,118.03,118.02,118.03,1968799995.0
2006-10-04 18:03:00,118.02,118.03,118.02,118.03,1968799995.0
2006-10-04 18:04:00,118.02,118.03,118.02,118.03,1968799995.0
2006-10-04 18:05:00,118.02,118.02,118.02,118.02,1968799995.0
2006-10-04 18:06:00,118.03,118.03,118.02,118.02,1968799995.0
2006-10-04 18:07:00,118.03,118.03,118.01,118.02,1968799995.0
2006-10-04 18:08:00,118.01,118.03,118.01,118.02,1968799995.0
2006-10-04 18:10:00,118.03,118.03,118.02,118.02,1968799995.0
2006-10-04 18:11:00,118.03,118.05,118.03,118.05,1968799995.0
2006-10-04 18:12:00,118.046,118.052,118.016,118.052,1968799995.0
2006-10-04 18:13:00,118.06,118.06,118.05,118.06,2001599997.0
2006-10-04 18:14:00,118.07,118.09,118.07,118.08,2001599997.0
2006-10-04 18:15:00,118.07,118.09,118.07,118.07,2001599997.0
2006-10-04 18:16:00,118.08,118.09,118.07,118.08,2001599997.0
2006-10-04 18:17:00,118.071,118.083,118.056,118.083,2001599997.0
2006-10-04 18:18:00,118.075,118.084,118.04,118.077,2079700005.0
2006-10-04 18:19:00,118.08,118.08,118.07,118.07,2055500007.0
2006-10-04 18:23:00,118.08,118.09,118.08,118.09,2055500007.0
2006-10-04 18:24:00,118.08,118.09,118.08,118.08,2055500007.0
2006-10-04 18:25:00,118.09,118.1,118.08,118.08,2055500007.0
2006-10-04 18:26:00,118.083,118.084,118.069,118.083,2055500007.0
2006-10-04 18:27:00,118.047,118.09,118.043,118.075,1618599995.0
2006-10-04 18:28:00,118.09,118.09,118.07,118.07,1881399988.0
2006-10-04 18:29:00,118.08,118.09,118.07,118.07,1881399988.0
2006-10-04 18:30:00,118.072,118.089,118.06,118.069,1881399988.0
2006-10-04 18:31:00,118.09,118.09,118.07,118.07,1996700014.0
2006-10-04 18:32:00,118.06,118.06,118.05,118.06,1996700014.0
2006-10-04 18:35:00,118.07,118.07,118.06,118.07,1996700014.0
2006-10-04 18:36:00,118.059,118.068,118.054,118.064,1996700014.0
2006-10-04 18:37:00,118.059,118.06,118.054,118.056,1198100015.0
2006-10-04 18:38:00,118.05,118.05,118.002,118.02,1347700005.0
2006-10-04 18:39:00,118.023,118.035,118.008,118.023,599500002.0
2006-10-04 18:40:00,118.031,118.043,118.031,118.043,1761400003.0
2006-10-04 18:41:00,118.046,118.056,118.043,118.056,1186500009.0
2006-10-04 18:42:00,118.055,118.065,118.049,118.049,2043100004.0
2006-10-04 18:43:00,118.048,118.053,118.047,118.053,1129399991.0
2006-10-04 18:44:00,118.05,118.05,118.038,118.038,553499999.0
2006-10-04 18:45:00,118.044,118.073,118.044,118.066,1552200006.0
2006-10-04 18:46:00,118.07,118.088,118.069,118.078,1796100015.0
2006-10-04 18:47:00,118.074,118.074,118.067,118.067,575200003.0
2006-10-04 18:48:00,118.062,118.067,118.042,118.042,805500009.0
2006-10-04 18:49:00,118.038,118.054,118.038,118.048,1181400003.0
2006-10-04 18:50:00,118.052,118.054,118.03,118.054,2056700001.0
2006-10-04 18:51:00,118.053,118.066,118.016,118.066,1731900014.0
2006-10-04 18:52:00,118.071,118.071,118.025,118.068,1843299986.0
2006-10-04 18:53:00,118.075,118.075,118.025,118.07,1407399996.0
2006-10-04 18:54:00,118.083,118.105,118.083,118.101,1767300002.0
2006-10-04 18:55:00,118.102,118.114,118.102,118.108,1638899986.0
2006-10-04 18:56:00,118.107,118.109,118.099,118.099,316700003.0
2006-10-04 18:57:00,118.091,118.091,118.066,118.081,922700005.0
2006-10-04 18:58:00,118.056,118.079,118.047,118.072,1034699999.0
2006-10-04 18:59:00,118.083,118.098,118.076,118.098,1814800009.0
2006-10-04 19:00:00,118.102,118.102,118.092,118.097,811800001.0
2006-10-04 19:01:00,118.094,118.1,118.055,118.089,629400007.0
2006-10-04 19:02:00,118.093,118.098,118.085,118.085,805999992.0
2006-10-04 19:03:00,118.096,118.101,118.089,118.097,1533899998.0
2006-10-04 19:04:00,118.095,118.1,118.086,118.097,861300002.0
2006-10-04 19:05:00,118.092,118.095,118.081,118.093,721100002.0
2006-10-04 19:06:00,118.095,118.105,118.092,118.092,1437200003.0
2006-10-04 19:07:00,118.11,118.11,118.1,118.1,1617900006.0
2006-10-04 19:08:00,118.092,118.092,118.078,118.087,1617900006.0
2006-10-04 19:09:00,118.086,118.089,118.08,118.083,605399993.0
2006-10-04 19:10:00,118.077,118.091,118.077,118.082,704700002.0
2006-10-04 19:11:00,118.086,118.093,118.083,118.083,875600010.0
2006-10-04 19:12:00,118.081,118.081,118.059,118.078,882600003.0
2006-10-04 19:13:00,118.076,118.076,118.053,118.053,604599995.0
2006-10-04 19:14:00,118.048,118.053,118.035,118.044,814100001.0
2006-10-04 19:15:00,118.047,118.06,118.025,118.042,2103899997.0
2006-10-04 19:16:00,118.052,118.064,118.019,118.053,398299999.0
2006-10-04 19:17:00,118.045,118.045,118.021,118.035,1277299994.0
2006-10-04 19:18:00,118.027,118.034,118.007,118.029,1017300005.0
2006-10-04 19:19:00,118.027,118.027,118.001,118.027,1433399997.0
2006-10-04 19:20:00,118.028,118.033,117.999,118.03,991700007.0
2006-10-04 19:21:00,118.032,118.042,118.026,118.03,1245699999.0
2006-10-04 19:22:00,118.037,118.049,117.999,118.042,764500006.0
2006-10-04 19:23:00,118.05,118.05,118.04,118.04,1330800007.0
2006-10-04 19:24:00,118.042,118.042,118.01,118.01,1330800007.0
2006-10-04 19:25:00,118.029,118.039,118.021,118.031,1085499999.0
2006-10-04 19:26:00,118.03,118.04,118.03,118.04,1630099982.0
2006-10-04 19:27:00,118.009,118.01,117.998,117.998,1630099982.0
2006-10-04 19:28:00,117.992,118.026,117.992,117.996,1037499994.0
2006-10-04 19:29:00,118.005,118.012,117.999,118.012,674100001.0
2006-10-04 19:30:00,118.01,118.01,117.971,117.987,894499994.0
2006-10-04 19:31:00,117.987,118.007,117.962,117.993,1559999988.0
2006-10-04 19:32:00,117.993,117.996,117.945,117.996,1413899998.0
2006-10-04 19:33:00,118.004,118.008,117.982,117.982,788999989.0
2006-10-04 19:34:00,117.978,117.993,117.978,117.993,1027799994.0
2006-10-04 19:35:00,117.996,118.001,117.988,117.995,1145300006.0
2006-10-04 19:36:00,117.986,118.001,117.986,118.001,610799999.0
2006-10-04 19:37:00,118.005,118.012,117.963,117.978,252100000.0
2006-10-04 19:38:00,118.01,118.011,117.993,117.993,909699995.0
2006-10-04 19:39:00,117.985,117.985,117.956,117.975,1264300006.0
2006-10-04 19:40:00,117.993,117.997,117.943,117.997,1010400006.0
2006-10-04 19:41:00,117.998,118.001,117.986,117.988,1225000003.0
2006-10-04 19:42:00,117.983,117.983,117.952,117.958,723100005.0
2006-10-04 19:43:00,117.977,117.985,117.971,117.971,559599988.0
2006-10-04 19:44:00,117.97,117.978,117.97,117.975,1122099992.0
2006-10-04 19:45:00,117.977,117.991,117.941,117.973,709199989.0
2006-10-04 19:46:00,117.939,117.987,117.939,117.968,1276000007.0
2006-10-04 19:47:00,117.968,117.985,117.942,117.982,586500000.0
2006-10-04 19:48:00,117.979,117.982,117.958,117.982,1114599999.0
2006-10-04 19:49:00,117.975,117.999,117.97,117.975,659699996.0
2006-10-04 19:50:00,117.984,117.984,117.972,117.984,621200002.0
2006-10-04 19:51:00,117.985,117.989,117.968,117.968,793300007.0
2006-10-04 19:52:00,117.962,117.962,117.952,117.952,1034700009.0
2006-10-04 19:53:00,117.959,117.964,117.953,117.964,1138600011.0
2006-10-04 19:54:00,117.964,117.969,117.942,117.952,1279900009.0
2006-10-04 19:55:00,117.959,117.982,117.93,117.973,517499999.0
2006-10-04 19:56:00,117.98,117.987,117.945,117.975,819099990.0
2006-10-04 19:57:00,117.98,117.984,117.942,117.973,592999999.0
2006-10-04 19:58:00,117.973,117.989,117.944,117.972,1645699998.0
2006-10-04 19:59:00,117.973,117.99,117.932,117.966,855499986.0
2006-10-04 20:00:00,117.974,117.975,117.933,117.956,280999996.0
2006-10-04 20:01:00,117.959,117.978,117.94,117.975,529700004.0
2006-10-04 20:02:00,117.967,117.97,117.933,117.97,949200009.0
2006-10-04 20:03:00,117.975,117.981,117.947,117.965,812400000.0
2006-10-04 20:04:00,117.964,117.977,117.931,117.931,878299995.0
2006-10-04 20:05:00,117.963,117.989,117.963,117.975,1224399997.0
2006-10-04 20:06:00,117.979,117.989,117.966,117.976,1648299999.0
2006-10-04 20:07:00,117.97,117.987,117.943,117.983,822900004.0
2006-10-04 20:08:00,117.978,117.983,117.942,117.949,761000002.0
2006-10-04 20:09:00,117.974,117.99,117.973,117.98,1039500001.0
2006-10-04 20:10:00,117.987,117.991,117.98,117.98,888899992.0
2006-10-04 20:11:00,117.985,117.994,117.982,117.993,1648400006.0
2006-10-04 20:12:00,117.99,117.99,117.99,117.99,953200004.0
2006-10-04 20:13:00,117.98,117.991,117.98,117.985,953200004.0
2006-10-04 20:14:00,117.991,117.991,117.964,117.975,1261899993.0
2006-10-04 20:15:00,117.972,117.99,117.936,117.943,1044100007.0
2006-10-04 20:16:00,117.971,117.983,117.971,117.983,929600000.0
2006-10-04 20:17:00,117.975,117.977,117.951,117.973,852700005.0
2006-10-04 20:18:00,117.975,117.988,117.975,117.979,438300003.0
2006-10-04 20:19:00,117.975,117.999,117.952,117.993,1076999995.0
2006-10-04 20:20:00,117.996,118.004,117.993,118.0,870300009.0
2006-10-04 20:21:00,117.998,118.003,117.987,117.998,1298700003.0
2006-10-04 20:22:00,117.996,118.0,117.97,118.0,1192000002.0
2006-10-04 20:23:00,117.999,118.006,117.963,118.003,649699995.0
2006-10-04 20:24:00,118.003,118.003,117.991,117.992,599699998.0
2006-10-04 20:25:00,117.993,117.998,117.961,117.988,958799990.0
2006-10-04 20:26:00,117.99,117.996,117.976,117.992,974999993.0
2006-10-04 20:27:00,117.99,117.99,117.949,117.949,1282299998.0
2006-10-04 20:28:00,117.986,117.993,117.977,117.985,1857900005.0
2006-10-04 20:29:00,117.98,117.99,117.98,117.99,2071500010.0
2006-10-04 20:30:00,117.98,117.99,117.98,117.99,2071500010.0
2006-10-04 20:32:00,117.98,117.99,117.943,117.976,2071500010.0
2006-10-04 20:33:00,117.978,117.979,117.953,117.957,819099996.0
2006-10-04 20:34:00,117.978,117.986,117.949,117.975,437999996.0
2006-10-04 20:35:00,117.975,117.979,117.948,117.973,615200005.0
2006-10-04 20:36:00,117.978,117.986,117.955,117.975,387500002.0
2006-10-04 20:37:00,117.968,117.968,117.898,117.898,458899998.0
2006-10-04 20:38:00,117.897,117.904,117.89,117.897,1010999999.0
2006-10-04 20:39:00,117.901,117.911,117.899,117.905,1006500012.0
2006-10-04 20:40:00,117.92,117.93,117.91,117.93,1322500000.0
2006-10-04 20:41:00,117.923,117.923,117.901,117.915,1322500000.0
2006-10-04 20:42:00,117.908,117.91,117.892,117.892,1083400000.0
2006-10-04 20:43:00,117.888,117.91,117.871,117.885,1653200003.0
2006-10-04 20:44:00,117.886,117.894,117.882,117.894,1208200002.0
2006-10-04 20:45:00,117.892,117.892,117.879,117.88,1319000006.0
2006-10-04 20:46:00,117.89,117.912,117.888,117.912,1493099984.0
2006-10-04 20:47:00,117.912,117.912,117.886,117.911,2009500000.0
2006-10-04 20:48:00,117.913,117.913,117.897,117.905,1319700003.0
2006-10-04 20:49:00,117.905,117.914,117.872,117.906,1178100007.0
2006-10-04 20:50:00,117.911,117.922,117.91,117.91,1448399992.0
2006-10-04 20:51:00,117.909,117.923,117.906,117.923,509799992.0
2006-10-04 20:52:00,117.927,117.927,117.914,117.921,159800000.0
2006-10-04 20:53:00,117.923,117.924,117.916,117.923,952300009.0
2006-10-04 20:54:00,117.925,117.925,117.919,117.919,626000001.0
2006-10-04 20:55:00,117.92,117.931,117.918,117.92,1829600002.0
2006-10-04 20:56:00,117.927,117.933,117.923,117.927,663400001.0
2006-10-04 20:57:00,117.933,117.941,117.919,117.924,1434199995.0
2006-10-04 20:58:00,117.94,117.94,117.94,117.94,1925100020.0
2006-10-04 21:00:00,117.921,117.94,117.905,117.937,1925100020.0
2006-10-04 21:01:00,117.947,117.952,117.943,117.945,1003199997.0
2006-10-04 21:02:00,117.944,117.944,117.923,117.933,941699996.0
2006-10-04 21:03:00,117.942,117.96,117.942,117.951,1245899993.0
2006-10-04 21:04:00,117.948,117.95,117.935,117.936,351000002.0
2006-10-04 21:05:00,117.933,117.948,117.892,117.945,869200005.0
2006-10-04 21:06:00,117.939,117.946,117.92,117.938,796100010.0
2006-10-04 21:07:00,117.939,117.952,117.895,117.925,1080500003.0
2006-10-04 21:08:00,117.938,117.939,117.914,117.926,590699994.0
2006-10-04 21:09:00,117.929,117.948,117.91,117.945,438199998.0
2006-10-04 21:10:00,117.924,117.926,117.887,117.887,452100000.0
2006-10-04 21:11:00,117.924,117.924,117.894,117.9,235500002.0
2006-10-04 21:12:00,117.92,117.93,117.917,117.927,382400001.0
2006-10-04 21:13:00,117.915,117.923,117.894,117.894,575399995.0
2006-10-04 21:14:00,117.896,117.908,117.884,117.899,1788699990.0
2006-10-04 21:15:00,117.899,117.903,117.89,117.891,1685100016.0
2006-10-04 21:16:00,117.862,117.898,117.862,117.872,930700004.0
2006-10-04 21:17:00,117.874,117.897,117.874,117.878,1754799994.0
2006-10-04 21:18:00,117.895,117.901,117.882,117.882,1205300014.0
2006-10-04 21:19:00,117.89,117.901,117.869,117.893,1272999988.0
2006-10-04 21:20:00,117.903,117.903,117.865,117.901,1488499991.0
2006-10-04 21:21:00,117.905,117.905,117.882,117.897,1472799998.0
2006-10-04 21:22:00,117.899,117.909,117.887,117.901,1596599999.0
2006-10-04 21:23:00,117.9,117.91,117.878,117.91,1038100006.0
2006-10-04 21:24:00,117.917,117.931,117.914,117.92,1765399999.0
2006-10-04 21:25:00,117.928,117.94,117.928,117.937,1812299993.0
2006-10-04 21:26:00,117.936,117.937,117.9,117.912,647200003.0
2006-10-04 21:27:00,117.911,117.922,117.911,117.922,708300007.0
2006-10-04 21:28:00,117.92,117.923,117.872,117.872,554500000.0
2006-10-04 21:29:00,117.901,117.917,117.874,117.903,604400007.0
2006-10-04 21:30:00,117.875,117.908,117.873,117.895,958199996.0
2006-10-04 21:31:00,117.896,117.901,117.888,117.901,287199996.0
2006-10-04 21:32:00,117.895,117.918,117.872,117.896,1011800009.0
2006-10-04 21:33:00,117.882,117.925,117.88,117.913,526000005.0
2006-10-04 21:34:00,117.907,117.921,117.89,117.899,559699994.0
2006-10-04 21:35:00,117.893,117.911,117.876,117.9,405099998.0
2006-10-04 21:36:00,117.895,117.895,117.857,117.873,664599995.0
2006-10-04 21:37:00,117.881,117.899,117.881,117.89,439100004.0
2006-10-04 21:38:00,117.872,117.872,117.852,117.855,106400000.0
2006-10-04 21:39:00,117.87,117.877,117.866,117.868,596900002.0
2006-10-04 21:40:00,117.872,117.875,117.845,117.845,735299997.0
2006-10-04 21:41:00,117.845,117.879,117.836,117.876,708399999.0
2006-10-04 21:42:00,117.866,117.87,117.842,117.861,1285200011.0
2006-10-04 21:43:00,117.872,117.875,117.862,117.87,282400000.0
2006-10-04 21:44:00,117.857,117.876,117.842,117.848,1386899999.0
2006-10-04 21:45:00,117.853,117.855,117.845,117.847,658700004.0
2006-10-04 21:46:00,117.84,117.856,117.84,117.853,719200006.0
2006-10-04 21:47:00,117.85,117.855,117.835,117.849,375800003.0
2006-10-04 21:48:00,117.847,117.847,117.83,117.842,966200008.0
2006-10-04 21:49:00,117.847,117.869,117.834,117.869,530100001.0
2006-10-04 21:50:00,117.877,117.881,117.876,117.876,209000002.0
2006-10-04 21:51:00,117.874,117.89,117.852,117.89,300300000.0
2006-10-04 21:52:00,117.885,117.897,117.873,117.896,116200003.0
2006-10-04 21:53:00,117.89,117.914,117.865,117.897,338800006.0
2006-10-04 21:54:00,117.889,117.889,117.855,117.883,490100004.0
2006-10-04 21:55:00,117.878,117.888,117.873,117.882,130500002.0
2006-10-04 21:56:00,117.885,117.889,117.866,117.875,533099998.0
2006-10-04 21:57:00,117.878,117.878,117.846,117.862,335900005.0
2006-10-04 21:58:00,117.866,117.884,117.863,117.879,242700002.0
2006-10-04 21:59:00,117.874,117.875,117.859,117.862,490600002.0
2006-10-04 22:00:00,117.86,117.864,117.818,117.822,963800000.0
2006-10-04 22:01:00,117.822,117.863,117.816,117.858,1264600001.0
2006-10-04 22:02:00,117.857,117.865,117.829,117.849,674900001.0
2006-10-04 22:03:00,117.848,117.851,117.839,117.847,317800003.0
2006-10-04 22:04:00,117.855,117.867,117.824,117.85,786599995.0
2006-10-04 22:05:00,117.85,117.861,117.844,117.861,255299995.0
2006-10-04 22:06:00,117.858,117.858,117.829,117.829,171300000.0
2006-10-04 22:07:00,117.848,117.853,117.844,117.844,365800006.0
2006-10-04 22:08:00,117.839,117.853,117.839,117.845,341300006.0
2006-10-04 22:09:00,117.835,117.847,117.825,117.837,199100001.0
2006-10-04 22:10:00,117.85,117.853,117.833,117.849,168800002.0
2006-10-04 22:11:00,117.847,117.858,117.828,117.845,626899998.0
2006-10-04 22:12:00,117.852,117.857,117.826,117.843,210300000.0
2006-10-04 22:13:00,117.853,117.862,117.852,117.852,605000006.0
2006-10-04 22:14:00,117.857,117.865,117.845,117.846,250200006.0
2006-10-04 22:15:00,117.835,117.857,117.828,117.855,334599997.0
2006-10-04 22:16:00,117.855,117.864,117.839,117.853,887599997.0
2006-10-04 22:17:00,117.865,117.874,117.843,117.865,285399993.0
2006-10-04 22:18:00,117.859,117.869,117.843,117.866,375000000.0
2006-10-04 22:19:00,117.851,117.877,117.85,117.868,342100004.0
2006-10-04 22:20:00,117.87,117.874,117.847,117.857,172500001.0
2006-10-04 22:21:00,117.862,117.871,117.841,117.871,377000001.0
2006-10-04 22:22:00,117.868,117.874,117.859,117.86,265499996.0
2006-10-04 22:23:00,117.872,117.872,117.866,117.869,87500001.0
2006-10-04 22:24:00,117.861,117.874,117.851,117.858,346500004.0
2006-10-04 22:25:00,117.87,117.872,117.848,117.855,229699998.0
2006-10-04 22:26:00,117.858,117.876,117.841,117.876,208999999.0
2006-10-04 22:27:00,117.878,117.882,117.84,117.878,1029200003.0
2006-10-04 22:28:00,117.86,117.884,117.853,117.876,226900004.0
2006-10-04 22:29:00,117.875,117.879,117.842,117.842,215300002.0
2006-10-04 22:30:00,117.871,117.871,117.842,117.864,302899997.0
2006-10-04 22:31:00,117.853,117.864,117.844,117.856,141799999.0
2006-10-04 22:32:00,117.849,117.86,117.837,117.857,467000006.0
2006-10-04 22:33:00,117.868,117.877,117.866,117.877,619800002.0
2006-10-04 22:34:00,117.855,117.881,117.844,117.875,913700005.0
2006-10-04 22:35:00,117.876,117.876,117.859,117.87,259199997.0
2006-10-04 22:36:00,117.885,117.91,117.885,117.907,820299999.0
2006-10-04 22:37:00,117.909,117.918,117.899,117.913,254200005.0
2006-10-04 22:38:00,117.912,117.916,117.874,117.89,332800003.0
2006-10-04 22:39:00,117.898,117.905,117.887,117.89,447599997.0
2006-10-04 22:40:00,117.891,117.896,117.883,117.883,522300007.0
2006-10-04 22:41:00,117.894,117.916,117.894,117.913,250300001.0
2006-10-04 22:42:00,117.912,117.912,117.893,117.903,255300000.0
2006-10-04 22:43:00,117.918,117.935,117.904,117.922,485700000.0
2006-10-04 22:44:00,117.927,117.927,117.916,117.92,273499995.0
2006-10-04 22:45:00,117.905,117.923,117.888,117.922,396400003.0
2006-10-04 22:46:00,117.926,117.926,117.904,117.904,528800001.0
2006-10-04 22:47:00,117.921,117.921,117.905,117.905,265500000.0
2006-10-04 22:48:00,117.902,117.913,117.879,117.894,450100003.0
2006-10-04 22:49:00,117.903,117.906,117.895,117.902,219000001.0
2006-10-04 22:50:00,117.9,117.916,117.882,117.908,430799999.0
2006-10-04 22:51:00,117.92,117.929,117.917,117.917,298299999.0
2006-10-04 22:52:00,117.914,117.922,117.886,117.887,199999999.0
2006-10-04 22:53:00,117.923,117.938,117.922,117.922,316499993.0
2006-10-04 22:54:00,117.919,117.921,117.888,117.911,304700004.0
2006-10-04 22:55:00,117.919,117.924,117.894,117.912,298700001.0
2006-10-04 22:56:00,117.916,117.916,117.898,117.898,285500002.0
2006-10-04 22:57:00,117.891,117.893,117.87,117.878,375300001.0
2006-10-04 22:58:00,117.898,117.912,117.891,117.904,201000003.0
2006-10-04 22:59:00,117.872,117.887,117.858,117.864,316499997.0
2006-10-04 23:00:00,117.878,117.878,117.846,117.846,256400006.0
2006-10-04 23:01:00,117.858,117.868,117.85,117.856,429800006.0
2006-10-04 23:02:00,117.84,117.847,117.829,117.845,158800001.0
2006-10-04 23:03:00,117.867,117.91,117.867,117.891,205400002.0
2006-10-04 23:04:00,117.907,117.909,117.864,117.864,210800003.0
2006-10-04 23:05:00,117.849,117.849,117.84,117.849,228900006.0
2006-10-04 23:06:00,117.86,117.86,117.846,117.853,192600002.0
2006-10-04 23:07:00,117.852,117.859,117.843,117.85,300299997.0
2006-10-04 23:08:00,117.848,117.874,117.848,117.857,343800002.0
2006-10-04 23:09:00,117.858,117.858,117.847,117.848,146099997.0
2006-10-04 23:10:00,117.849,117.881,117.836,117.881,261700004.0
2006-10-04 23:11:00,117.875,117.875,117.847,117.85,110200004.0
2006-10-04 23:12:00,117.846,117.874,117.846,117.86,253800000.0
2006-10-04 23:13:00,117.854,117.859,117.843,117.843,137600001.0
2006-10-04 23:14:00,117.812,117.843,117.812,117.824,334500001.0
2006-10-04 23:15:00,117.808,117.827,117.797,117.826,226700003.0
2006-10-04 23:16:00,117.797,117.805,117.773,117.773,216200000.0
2006-10-04 23:17:00,117.767,117.779,117.737,117.758,195499997.0
2006-10-04 23:18:00,117.77,117.783,117.755,117.772,135099999.0
2006-10-04 23:19:00,117.771,117.788,117.771,117.773,209099997.0
2006-10-04 23:20:00,117.772,117.79,117.772,117.79,268200001.0
2006-10-04 23:21:00,117.8,117.811,117.784,117.787,295600000.0
2006-10-04 23:22:00,117.788,117.815,117.787,117.81,265500006.0
2006-10-04 23:23:00,117.801,117.801,117.774,117.774,182499996.0
2006-10-04 23:24:00,117.782,117.782,117.751,117.781,138300000.0
2006-10-04 23:25:00,117.795,117.799,117.777,117.779,413299999.0
2006-10-04 23:26:00,117.798,117.805,117.786,117.796,220400006.0
2006-10-04 23:27:00,117.807,117.814,117.765,117.789,259599999.0
2006-10-04 23:28:00,117.798,117.818,117.785,117.811,314600002.0
2006-10-04 23:29:00,117.82,117.822,117.785,117.79,461599995.0
2006-10-04 23:30:00,117.791,117.819,117.779,117.802,235900001.0
2006-10-04 23:31:00,117.817,117.819,117.813,117.814,261900000.0
2006-10-04 23:32:00,117.805,117.82,117.797,117.809,174100003.0
2006-10-04 23:33:00,117.807,117.81,117.799,117.809,124400002.0
2006-10-04 23:34:00,117.809,117.811,117.803,117.805,264100001.0
2006-10-04 23:35:00,117.805,117.816,117.785,117.785,234700006.0
2006-10-04 23:36:00,117.795,117.795,117.775,117.795,296400003.0
2006-10-04 23:37:00,117.788,117.81,117.783,117.81,152899999.0
2006-10-04 23:38:00,117.8,117.818,117.787,117.81,169899997.0
2006-10-04 23:39:00,117.817,117.819,117.787,117.788,331199999.0
2006-10-04 23:40:00,117.787,117.799,117.78,117.796,215599999.0
2006-10-04 23:41:00,117.803,117.808,117.794,117.8,241199999.0
2006-10-04 23:42:00,117.812,117.813,117.787,117.787,247300002.0
2006-10-04 23:43:00,117.81,117.841,117.81,117.841,423399996.0
2006-10-04 23:44:00,117.82,117.839,117.811,117.826,124799999.0
2006-10-04 23:45:00,117.828,117.828,117.789,117.794,166299999.0
2006-10-04 23:46:00,117.81,117.81,117.791,117.806,257000004.0
2006-10-04 23:47:00,117.803,117.818,117.802,117.812,192699998.0
2006-10-04 23:48:00,117.815,117.815,117.805,117.815,156699999.0
2006-10-04 23:49:00,117.808,117.808,117.776,117.794,232000002.0
2006-10-04 23:50:00,117.812,117.813,117.789,117.803,234200007.0
2006-10-04 23:51:00,117.812,117.818,117.776,117.791,226199996.0
2006-10-04 23:52:00,117.812,117.818,117.804,117.813,281500006.0
2006-10-04 23:53:00,117.82,117.82,117.811,117.811,316499994.0
2006-10-04 23:54:00,117.808,117.816,117.796,117.811,121500002.0
2006-10-04 23:55:00,117.813,117.813,117.787,117.787,162000001.0
2006-10-04 23:56:00,117.817,117.817,117.807,117.81,367399998.0
2006-10-04 23:57:00,117.79,117.802,117.778,117.793,189400000.0
2006-10-04 23:58:00,117.803,117.811,117.785,117.793,370800010.0
2006-10-04 23:59:00,117.795,117.809,117.774,117.774,381199998.0
2006-10-05 00:00:00,117.783,117.798,117.769,117.782,241399999.0
2006-10-05 00:01:00,117.778,117.803,117.775,117.798,114900004.0
2006-10-05 00:02:00,117.78,117.795,117.765,117.788,184399999.0
2006-10-05 00:03:00,117.807,117.807,117.777,117.796,309199996.0
2006-10-05 00:04:00,117.802,117.804,117.779,117.79,281999995.0
2006-10-05 00:05:00,117.794,117.794,117.781,117.79,140699998.0
2006-10-05 00:06:00,117.782,117.787,117.768,117.768,169600003.0
2006-10-05 00:07:00,117.775,117.797,117.775,117.796,294799995.0
2006-10-05 00:08:00,117.793,117.793,117.77,117.779,161599999.0
2006-10-05 00:09:00,117.79,117.793,117.751,117.791,305700004.0
2006-10-05 00:10:00,117.783,117.788,117.767,117.788,218200004.0
2006-10-05 00:11:00,117.784,117.789,117.755,117.77,258699998.0
2006-10-05 00:12:00,117.776,117.784,117.758,117.771,317900002.0
2006-10-05 00:13:00,117.763,117.787,117.754,117.785,260799997.0
2006-10-05 00:14:00,117.791,117.791,117.756,117.76,263800005.0
2006-10-05 00:15:00,117.771,117.79,117.76,117.788,177800003.0
2006-10-05 00:16:00,117.772,117.773,117.752,117.773,147300004.0
2006-10-05 00:17:00,117.775,117.811,117.775,117.785,116699996.0
2006-10-05 00:18:00,117.805,117.819,117.789,117.814,174000004.0
2006-10-05 00:19:00,117.804,117.83,117.788,117.823,269400005.0
2006-10-05 00:20:00,117.834,117.84,117.829,117.832,249700002.0
2006-10-05 00:21:00,117.833,117.833,117.81,117.831,207599995.0
2006-10-05 00:22:00,117.822,117.834,117.798,117.834,150800001.0
2006-10-05 00:23:00,117.85,117.855,117.816,117.834,272300000.0
2006-10-05 00:24:00,117.83,117.854,117.82,117.849,357600002.0
2006-10-05 00:25:00,117.855,117.855,117.836,117.849,195100000.0
2006-10-05 00:26:00,117.85,117.85,117.833,117.844,205900004.0
2006-10-05 00:27:00,117.833,117.833,117.813,117.831,156699995.0
2006-10-05 00:28:00,117.855,117.856,117.826,117.84,231099995.0
2006-10-05 00:29:00,117.85,117.853,117.828,117.834,226399999.0
2006-10-05 00:30:00,117.85,117.855,117.829,117.848,220600002.0
2006-10-05 00:31:00,117.845,117.851,117.828,117.838,205000003.0
2006-10-05 00:32:00,117.846,117.856,117.824,117.824,104700002.0
2006-10-05 00:33:00,117.821,117.834,117.81,117.834,154500003.0
2006-10-05 00:34:00,117.838,117.839,117.798,117.809,173000001.0
2006-10-05 00:35:00,117.834,117.834,117.811,117.814,316199995.0
2006-10-05 00:36:00,117.808,117.808,117.79,117.79,59300001.0
2006-10-05 00:37:00,117.795,117.804,117.782,117.792,271800001.0
2006-10-05 00:38:00,117.787,117.804,117.781,117.801,188699999.0
2006-10-05 00:39:00,117.816,117.821,117.804,117.818,361200001.0
2006-10-05 00:40:00,117.831,117.831,117.8,117.809,150399995.0
2006-10-05 00:41:00,117.8,117.811,117.795,117.801,205200002.0
2006-10-05 00:42:00,117.807,117.807,117.788,117.792,336500005.0
2006-10-05 00:43:00,117.788,117.795,117.784,117.79,425000000.0
2006-10-05 00:44:00,117.793,117.807,117.785,117.798,245400009.0
2006-10-05 00:45:00,117.803,117.803,117.792,117.792,146099997.0
2006-10-05 00:46:00,117.78,117.797,117.78,117.797,193099997.0
2006-10-05 00:47:00,117.805,117.805,117.803,117.805,250300000.0
2006-10-05 00:48:00,117.792,117.796,117.787,117.795,236900001.0
2006-10-05 00:49:00,117.807,117.823,117.807,117.823,174500001.0
2006-10-05 00:50:00,117.802,117.812,117.791,117.791,175000004.0
2006-10-05 00:51:00,117.812,117.812,117.793,117.798,295600004.0
2006-10-05 00:52:00,117.813,117.83,117.813,117.826,370700005.0
2006-10-05 00:53:00,117.822,117.831,117.821,117.828,140800003.0
2006-10-05 00:54:00,117.833,117.836,117.817,117.817,191800004.0
2006-10-05 00:55:00,117.803,117.822,117.794,117.822,360600000.0
2006-10-05 00:56:00,117.825,117.841,117.822,117.822,160600001.0
2006-10-05 00:57:00,117.817,117.826,117.81,117.815,323700001.0
2006-10-05 00:58:00,117.819,117.829,117.818,117.825,236800001.0
2006-10-05 00:59:00,117.828,117.829,117.8,117.8,500599996.0
2006-10-05 01:00:00,117.815,117.833,117.815,117.829,236299999.0
2006-10-05 01:01:00,117.833,117.833,117.819,117.823,205100002.0
2006-10-05 01:02:00,117.812,117.815,117.791,117.805,422099993.0
2006-10-05 01:03:00,117.818,117.822,117.804,117.807,248400000.0
2006-10-05 01:04:00,117.807,117.807,117.792,117.792,100700002.0
2006-10-05 01:05:00,117.788,117.79,117.779,117.78,106200001.0
2006-10-05 01:06:00,117.778,117.779,117.746,117.752,243399999.0
2006-10-05 01:07:00,117.774,117.789,117.774,117.778,231700001.0
2006-10-05 01:08:00,117.775,117.781,117.765,117.768,233800006.0
2006-10-05 01:09:00,117.765,117.765,117.741,117.748,233399997.0
2006-10-05 01:10:00,117.758,117.767,117.758,117.759,284600005.0
2006-10-05 01:11:00,117.75,117.769,117.736,117.769,223299998.0
2006-10-05 01:12:00,117.755,117.78,117.744,117.777,270300001.0
2006-10-05 01:13:00,117.755,117.776,117.755,117.775,181100000.0
2006-10-05 01:14:00,117.76,117.774,117.75,117.774,120400001.0
2006-10-05 01:15:00,117.783,117.783,117.769,117.77,236799999.0
2006-10-05 01:16:00,117.785,117.806,117.785,117.805,144999999.0
2006-10-05 01:17:00,117.821,117.821,117.788,117.798,267999997.0
2006-10-05 01:18:00,117.793,117.793,117.765,117.789,135599997.0
2006-10-05 01:19:00,117.792,117.808,117.788,117.801,206999996.0
2006-10-05 01:20:00,117.798,117.808,117.772,117.808,294399999.0
2006-10-05 01:21:00,117.83,117.836,117.822,117.83,208400000.0
2006-10-05 01:22:00,117.82,117.835,117.801,117.835,183199996.0
2006-10-05 01:23:00,117.84,117.843,117.806,117.842,366400001.0
2006-10-05 01:24:00,117.835,117.843,117.819,117.819,347299995.0
2006-10-05 01:25:00,117.805,117.828,117.798,117.813,208800000.0
2006-10-05 01:26:00,117.837,117.839,117.824,117.824,131500003.0
2006-10-05 01:27:00,117.83,117.853,117.821,117.853,88399998.0
2006-10-05 01:28:00,117.843,117.843,117.811,117.82,172200005.0
2006-10-05 01:29:00,117.839,117.844,117.802,117.812,178600003.0
2006-10-05 01:30:00,117.837,117.837,117.817,117.817,96600002.0
2006-10-05 01:31:00,117.817,117.838,117.817,117.835,155999995.0
2006-10-05 01:32:00,117.828,117.84,117.818,117.84,189700004.0
2006-10-05 01:33:00,117.828,117.828,117.803,117.813,216499997.0
2006-10-05 01:34:00,117.8,117.81,117.783,117.784,450000002.0
2006-10-05 01:35:00,117.802,117.802,117.778,117.778,306400003.0
2006-10-05 01:36:00,117.772,117.776,117.742,117.747,341500000.0
2006-10-05 01:37:00,117.757,117.771,117.752,117.756,265800001.0
2006-10-05 01:38:00,117.767,117.799,117.763,117.799,265600000.0
2006-10-05 01:39:00,117.775,117.797,117.773,117.789,274300001.0
2006-10-05 01:40:00,117.777,117.797,117.773,117.785,180000004.0
2006-10-05 01:41:00,117.789,117.802,117.789,117.802,123500000.0
2006-10-05 01:42:00,117.796,117.806,117.784,117.797,342900001.0
2006-10-05 01:43:00,117.793,117.793,117.763,117.779,187299999.0
2006-10-05 01:44:00,117.773,117.793,117.769,117.783,305999995.0
2006-10-05 01:45:00,117.789,117.807,117.771,117.801,475700002.0
2006-10-05 01:46:00,117.817,117.823,117.813,117.823,98600001.0
2006-10-05 01:47:00,117.815,117.817,117.804,117.808,329700010.0
2006-10-05 01:48:00,117.805,117.807,117.794,117.798,262100003.0
2006-10-05 01:49:00,117.803,117.81,117.799,117.803,126399999.0
2006-10-05 01:50:00,117.785,117.785,117.758,117.775,224600000.0
2006-10-05 01:51:00,117.778,117.778,117.76,117.769,121999998.0
2006-10-05 01:52:00,117.77,117.793,117.765,117.793,378299996.0
2006-10-05 01:53:00,117.789,117.789,117.753,117.769,260199998.0
2006-10-05 01:54:00,117.772,117.784,117.767,117.77,156299998.0
2006-10-05 01:55:00,117.768,117.771,117.758,117.759,221900001.0
2006-10-05 01:56:00,117.745,117.756,117.74,117.744,223300004.0
2006-10-05 01:57:00,117.759,117.771,117.757,117.763,389999998.0
2006-10-05 01:58:00,117.77,117.775,117.759,117.77,290099998.0
2006-10-05 01:59:00,117.765,117.781,117.747,117.767,243500001.0
2006-10-05 02:00:00,117.771,117.777,117.766,117.768,167300003.0
2006-10-05 02:01:00,117.757,117.77,117.755,117.767,312599999.0
2006-10-05 02:02:00,117.753,117.753,117.721,117.728,318000003.0
2006-10-05 02:03:00,117.723,117.723,117.697,117.701,296300000.0
2006-10-05 02:04:00,117.704,117.715,117.704,117.704,168199996.0
2006-10-05 02:05:00,117.704,117.704,117.671,117.685,209000002.0
2006-10-05 02:06:00,117.7,117.709,117.7,117.702,162000003.0
2006-10-05 02:07:00,117.691,117.691,117.672,117.672,122600000.0
2006-10-05 02:08:00,117.667,117.675,117.667,117.67,130600000.0
2006-10-05 02:09:00,117.667,117.696,117.66,117.696,179599999.0
2006-10-05 02:10:00,117.703,117.709,117.682,117.692,451500001.0
2006-10-05 02:11:00,117.695,117.695,117.673,117.694,153900001.0
2006-10-05 02:12:00,117.707,117.722,117.707,117.722,195300000.0
2006-10-05 02:13:00,117.717,117.717,117.693,117.693,328200004.0
2006-10-05 02:14:00,117.688,117.692,117.679,117.687,154699996.0
2006-10-05 02:15:00,117.687,117.687,117.663,117.663,259600001.0
2006-10-05 02:16:00,117.67,117.67,117.646,117.65,282899999.0
2006-10-05 02:17:00,117.654,117.667,117.654,117.666,172000005.0
2006-10-05 02:18:00,117.658,117.663,117.606,117.606,360599997.0
2006-10-05 02:19:00,117.608,117.63,117.608,117.622,287199996.0
2006-10-05 02:20:00,117.624,117.636,117.608,117.608,198000002.0
2006-10-05 02:21:00,117.595,117.622,117.592,117.622,409800004.0
2006-10-05 02:22:00,117.624,117.642,117.624,117.642,238500004.0
2006-10-05 02:23:00,117.639,117.643,117.634,117.638,186600001.0
2006-10-05 02:24:00,117.642,117.642,117.624,117.627,78400001.0
2006-10-05 02:25:00,117.622,117.629,117.616,117.625,256500005.0
2006-10-05 02:26:00,117.64,117.642,117.625,117.642,291700001.0
2006-10-05 02:27:00,117.639,117.644,117.634,117.644,204900000.0
2006-10-05 02:28:00,117.622,117.633,117.622,117.628,64400001.0
2006-10-05 02:29:00,117.641,117.641,117.614,117.614,275399998.0
2006-10-05 02:30:00,117.62,117.649,117.614,117.641,305300003.0
2006-10-05 02:31:00,117.643,117.644,117.634,117.644,342099997.0
2006-10-05 02:32:00,117.643,117.643,117.628,117.641,227399999.0
2006-10-05 02:33:00,117.647,117.647,117.619,117.619,160299999.0
2006-10-05 02:34:00,117.647,117.649,117.633,117.643,333799996.0
2006-10-05 02:35:00,117.643,117.65,117.626,117.65,244399996.0
2006-10-05 02:36:00,117.644,117.654,117.63,117.643,127999999.0
2006-10-05 02:37:00,117.66,117.666,117.658,117.664,248800001.0
2006-10-05 02:38:00,117.647,117.67,117.629,117.667,248600004.0
2006-10-05 02:39:00,117.65,117.665,117.638,117.665,269900001.0
2006-10-05 02:40:00,117.674,117.675,117.655,117.672,199400003.0
2006-10-05 02:41:00,117.68,117.686,117.672,117.672,118000000.0
2006-10-05 02:42:00,117.667,117.677,117.656,117.667,263600003.0
2006-10-05 02:43:00,117.665,117.671,117.636,117.67,303399994.0
2006-10-05 02:44:00,117.68,117.685,117.666,117.673,222800001.0
2006-10-05 02:45:00,117.67,117.681,117.67,117.672,405900007.0
2006-10-05 02:46:00,117.677,117.682,117.666,117.672,213899999.0
2006-10-05 02:47:00,117.675,117.675,117.644,117.662,418299999.0
2006-10-05 02:48:00,117.662,117.662,117.638,117.656,385499997.0
2006-10-05 02:49:00,117.663,117.663,117.651,117.655,172599999.0
2006-10-05 02:50:00,117.646,117.658,117.637,117.658,253500002.0
2006-10-05 02:51:00,117.66,117.66,117.647,117.649,181899997.0
2006-10-05 02:52:00,117.654,117.659,117.642,117.653,201300002.0
2006-10-05 02:53:00,117.637,117.664,117.635,117.659,248600001.0
2006-10-05 02:54:00,117.645,117.662,117.645,117.656,237100001.0
2006-10-05 02:55:00,117.662,117.663,117.657,117.657,271099998.0
2006-10-05 02:56:00,117.627,117.656,117.626,117.653,134299999.0
2006-10-05 02:57:00,117.642,117.654,117.631,117.632,183299998.0
2006-10-05 02:58:00,117.64,117.649,117.64,117.642,93400002.0
2006-10-05 02:59:00,117.642,117.642,117.635,117.638,203700001.0
2006-10-05 03:00:00,117.64,117.648,117.635,117.635,275499999.0
2006-10-05 03:01:00,117.632,117.634,117.624,117.631,230500001.0
2006-10-05 03:02:00,117.626,117.628,117.623,117.628,181199999.0
2006-10-05 03:03:00,117.634,117.635,117.621,117.635,187300000.0
2006-10-05 03:04:00,117.624,117.641,117.624,117.635,299800003.0
2006-10-05 03:05:00,117.637,117.645,117.635,117.635,206099997.0
2006-10-05 03:06:00,117.638,117.646,117.629,117.646,246599998.0
2006-10-05 03:07:00,117.628,117.639,117.612,117.639,261200000.0
2006-10-05 03:08:00,117.649,117.669,117.649,117.665,211600006.0
2006-10-05 03:09:00,117.667,117.669,117.638,117.651,218399999.0
2006-10-05 03:10:00,117.648,117.649,117.616,117.63,266800000.0
2006-10-05 03:11:00,117.642,117.659,117.626,117.659,254099993.0
2006-10-05 03:12:00,117.649,117.658,117.626,117.658,159700002.0
2006-10-05 03:13:00,117.665,117.665,117.657,117.665,283599998.0
2006-10-05 03:14:00,117.651,117.663,117.638,117.656,304400003.0
2006-10-05 03:15:00,117.667,117.682,117.667,117.682,177000002.0
2006-10-05 03:16:00,117.673,117.685,117.652,117.654,237200003.0
2006-10-05 03:17:00,117.665,117.665,117.639,117.658,351900003.0
2006-10-05 03:18:00,117.65,117.65,117.623,117.633,242700000.0
2006-10-05 03:19:00,117.635,117.645,117.635,117.645,125699997.0
2006-10-05 03:20:00,117.644,117.647,117.633,117.64,159500004.0
2006-10-05 03:21:00,117.63,117.651,117.622,117.646,221199996.0
2006-10-05 03:22:00,117.648,117.65,117.614,117.614,203100001.0
2006-10-05 03:23:00,117.644,117.653,117.629,117.637,239399999.0
2006-10-05 03:24:00,117.65,117.658,117.633,117.652,250799999.0
2006-10-05 03:25:00,117.65,117.65,117.63,117.63,210499994.0
2006-10-05 03:26:00,117.65,117.653,117.617,117.641,278400003.0
2006-10-05 03:27:00,117.659,117.68,117.659,117.676,327700003.0
2006-10-05 03:28:00,117.673,117.673,117.662,117.667,62199999.0
2006-10-05 03:29:00,117.662,117.665,117.645,117.654,330300005.0
2006-10-05 03:30:00,117.656,117.68,117.656,117.68,201500003.0
2006-10-05 03:31:00,117.695,117.715,117.695,117.71,144200002.0
2006-10-05 03:32:00,117.715,117.765,117.715,117.765,227600002.0
2006-10-05 03:33:00,117.77,117.77,117.739,117.75,183000002.0
2006-10-05 03:34:00,117.758,117.77,117.758,117.767,358900002.0
2006-10-05 03:35:00,117.757,117.77,117.757,117.766,240500005.0
2006-10-05 03:36:00,117.755,117.755,117.736,117.739,197200004.0
2006-10-05 03:37:00,117.738,117.74,117.719,117.719,404100001.0
2006-10-05 03:38:00,117.722,117.722,117.71,117.71,142699999.0
2006-10-05 03:39:00,117.717,117.718,117.684,117.684,221099998.0
2006-10-05 03:40:00,117.721,117.721,117.695,117.698,332100006.0
2006-10-05 03:41:00,117.703,117.709,117.671,117.7,250000002.0
2006-10-05 03:42:00,117.693,117.693,117.67,117.679,139299997.0
2006-10-05 03:43:00,117.686,117.686,117.663,117.663,161099999.0
2006-10-05 03:44:00,117.664,117.67,117.642,117.642,205900000.0
2006-10-05 03:45:00,117.642,117.656,117.642,117.647,230600001.0
2006-10-05 03:46:00,117.635,117.644,117.629,117.63,200699998.0
2006-10-05 03:47:00,117.637,117.637,117.601,117.601,135900000.0
2006-10-05 03:48:00,117.604,117.61,117.597,117.604,371100001.0
2006-10-05 03:49:00,117.597,117.597,117.551,117.553,306300001.0
2006-10-05 03:50:00,117.56,117.57,117.556,117.57,184699998.0
2006-10-05 03:51:00,117.577,117.604,117.577,117.603,372900006.0
2006-10-05 03:52:00,117.603,117.604,117.592,117.604,324100000.0
2006-10-05 03:53:00,117.598,117.603,117.595,117.596,184900003.0
2006-10-05 03:54:00,117.6,117.61,117.599,117.608,219699997.0
2006-10-05 03:55:00,117.606,117.618,117.606,117.618,268500008.0
2006-10-05 03:56:00,117.616,117.626,117.616,117.618,207200004.0
2006-10-05 03:57:00,117.625,117.637,117.613,117.637,273299999.0
2006-10-05 03:58:00,117.631,117.649,117.631,117.645,279200006.0
2006-10-05 03:59:00,117.641,117.641,117.612,117.63,367299994.0
2006-10-05 04:00:00,117.626,117.643,117.614,117.625,251000005.0
2006-10-05 04:01:00,117.615,117.653,117.615,117.652,317800003.0
2006-10-05 04:02:00,117.632,117.651,117.61,117.644,341300005.0
2006-10-05 04:03:00,117.633,117.642,117.624,117.633,259600001.0
2006-10-05 04:04:00,117.65,117.65,117.615,117.64,169500001.0
2006-10-05 04:05:00,117.639,117.639,117.613,117.626,284799999.0
2006-10-05 04:06:00,117.628,117.638,117.614,117.628,370099998.0
2006-10-05 04:07:00,117.628,117.633,117.61,117.619,337599996.0
2006-10-05 04:08:00,117.625,117.637,117.616,117.636,197599997.0
2006-10-05 04:09:00,117.638,117.641,117.627,117.631,161299999.0
2006-10-05 04:10:00,117.633,117.651,117.63,117.651,332199999.0
2006-10-05 04:11:00,117.64,117.647,117.629,117.636,223699999.0
2006-10-05 04:12:00,117.658,117.658,117.638,117.648,187200001.0
2006-10-05 04:13:00,117.63,117.65,117.628,117.638,262400000.0
2006-10-05 04:14:00,117.649,117.649,117.614,117.622,208499997.0
2006-10-05 04:15:00,117.647,117.647,117.622,117.627,322400004.0
2006-10-05 04:16:00,117.62,117.65,117.614,117.64,231099999.0
2006-10-05 04:17:00,117.643,117.65,117.629,117.641,210100000.0
2006-10-05 04:18:00,117.629,117.633,117.595,117.609,211600001.0
2006-10-05 04:19:00,117.635,117.635,117.615,117.631,196099996.0
2006-10-05 04:20:00,117.635,117.644,117.613,117.62,299400004.0
2006-10-05 04:21:00,117.634,117.636,117.634,117.636,59200000.0
2006-10-05 04:22:00,117.612,117.647,117.606,117.64,229300003.0
2006-10-05 04:23:00,117.647,117.649,117.632,117.642,221100002.0
2006-10-05 04:24:00,117.631,117.653,117.628,117.64,375299997.0
2006-10-05 04:25:00,117.656,117.656,117.623,117.651,292999995.0
2006-10-05 04:26:00,117.649,117.657,117.613,117.648,315299997.0
2006-10-05 04:27:00,117.647,117.649,117.64,117.648,216600001.0
2006-10-05 04:28:00,117.641,117.648,117.627,117.641,78599998.0
2006-10-05 04:29:00,117.635,117.65,117.629,117.646,329700005.0
2006-10-05 04:30:00,117.647,117.65,117.635,117.64,291099996.0
2006-10-05 04:31:00,117.645,117.658,117.645,117.658,267399997.0
2006-10-05 04:32:00,117.672,117.676,117.647,117.655,321900000.0
2006-10-05 04:33:00,117.652,117.657,117.625,117.657,141399999.0
2006-10-05 04:34:00,117.673,117.715,117.673,117.715,166700000.0
2006-10-05 04:35:00,117.71,117.71,117.694,117.707,158700001.0
2006-10-05 04:36:00,117.697,117.7,117.692,117.698,116800003.0
2006-10-05 04:37:00,117.688,117.688,117.679,117.679,179600002.0
2006-10-05 04:38:00,117.681,117.681,117.668,117.674,272199998.0
2006-10-05 04:39:00,117.68,117.684,117.669,117.681,241399995.0
2006-10-05 04:40:00,117.678,117.683,117.648,117.683,160899999.0
2006-10-05 04:41:00,117.675,117.687,117.658,117.66,161200000.0
2006-10-05 04:42:00,117.678,117.687,117.664,117.678,296099994.0
2006-10-05 04:43:00,117.681,117.681,117.667,117.667,67800001.0
2006-10-05 04:44:00,117.661,117.662,117.643,117.643,212100001.0
2006-10-05 04:45:00,117.64,117.648,117.622,117.646,199199995.0
2006-10-05 04:46:00,117.643,117.672,117.63,117.662,344500000.0
2006-10-05 04:47:00,117.648,117.666,117.634,117.666,237900003.0
2006-10-05 04:48:00,117.658,117.664,117.649,117.658,304999998.0
2006-10-05 04:49:00,117.684,117.711,117.684,117.707,269700002.0
2006-10-05 04:50:00,117.703,117.703,117.696,117.696,199600006.0
2006-10-05 04:51:00,117.703,117.709,117.703,117.709,12800000.0
2006-10-05 04:52:00,117.703,117.703,117.691,117.695,212299997.0
2006-10-05 04:53:00,117.7,117.704,117.695,117.699,192500002.0
2006-10-05 04:54:00,117.704,117.721,117.695,117.721,323799998.0
2006-10-05 04:55:00,117.708,117.713,117.689,117.713,288899998.0
2006-10-05 04:56:00,117.707,117.72,117.697,117.717,163400005.0
2006-10-05 04:57:00,117.728,117.734,117.71,117.719,228500000.0
2006-10-05 04:58:00,117.725,117.728,117.711,117.716,145200000.0
2006-10-05 04:59:00,117.71,117.726,117.7,117.723,242899999.0
2006-10-05 05:00:00,117.727,117.727,117.714,117.723,227599999.0
2006-10-05 05:01:00,117.7,117.713,117.689,117.703,259299997.0
2006-10-05 05:02:00,117.704,117.721,117.685,117.701,241899997.0
2006-10-05 05:03:00,117.707,117.72,117.691,117.713,315800006.0
2006-10-05 05:04:00,117.731,117.731,117.692,117.704,230299998.0
2006-10-05 05:05:00,117.713,117.716,117.703,117.715,243100007.0
2006-10-05 05:06:00,117.708,117.713,117.689,117.706,253099992.0
2006-10-05 05:07:00,117.718,117.719,117.692,117.707,306200010.0
2006-10-05 05:08:00,117.703,117.703,117.692,117.699,200200002.0
2006-10-05 05:09:00,117.696,117.714,117.684,117.714,241299999.0
2006-10-05 05:10:00,117.717,117.719,117.684,117.695,193399995.0
2006-10-05 05:11:00,117.698,117.719,117.693,117.719,236000001.0
2006-10-05 05:12:00,117.705,117.705,117.678,117.691,128800000.0
2006-10-05 05:13:00,117.707,117.713,117.706,117.707,276800006.0
2006-10-05 05:14:00,117.695,117.704,117.679,117.696,465100007.0
2006-10-05 05:15:00,117.692,117.705,117.689,117.699,386700005.0
2006-10-05 05:16:00,117.696,117.696,117.655,117.682,420100008.0
2006-10-05 05:17:00,117.697,117.697,117.68,117.68,134600001.0
2006-10-05 05:18:00,117.698,117.698,117.656,117.667,302200002.0
2006-10-05 05:19:00,117.677,117.695,117.673,117.677,348399998.0
2006-10-05 05:20:00,117.682,117.707,117.665,117.704,159799998.0
2006-10-05 05:21:00,117.703,117.711,117.696,117.711,371000007.0
2006-10-05 05:22:00,117.698,117.714,117.679,117.714,86900002.0
2006-10-05 05:23:00,117.697,117.708,117.677,117.708,238100002.0
2006-10-05 05:24:00,117.714,117.714,117.693,117.708,204500001.0
2006-10-05 05:25:00,117.706,117.708,117.692,117.7,220600001.0
2006-10-05 05:26:00,117.678,117.701,117.676,117.684,212900003.0
2006-10-05 05:27:00,117.695,117.707,117.682,117.697,178500002.0
2006-10-05 05:28:00,117.69,117.717,117.678,117.717,186800001.0
2006-10-05 05:29:00,117.715,117.715,117.677,117.701,220900003.0
2006-10-05 05:30:00,117.71,117.71,117.669,117.67,146999999.0
2006-10-05 05:31:00,117.703,117.704,117.675,117.688,322500006.0
2006-10-05 05:32:00,117.693,117.705,117.68,117.702,245800001.0
2006-10-05 05:33:00,117.707,117.71,117.7,117.703,293099995.0
2006-10-05 05:34:00,117.691,117.694,117.677,117.677,351400007.0
2006-10-05 05:35:00,117.677,117.692,117.673,117.673,263300007.0
2006-10-05 05:36:00,117.69,117.698,117.642,117.676,351400005.0
2006-10-05 05:37:00,117.692,117.703,117.681,117.685,262699999.0
2006-10-05 05:38:00,117.67,117.696,117.663,117.696,332699993.0
2006-10-05 05:39:00,117.694,117.694,117.663,117.666,275700000.0
2006-10-05 05:40:00,117.683,117.696,117.657,117.696,178900002.0
2006-10-05 05:41:00,117.69,117.696,117.671,117.671,143499999.0
2006-10-05 05:42:00,117.688,117.69,117.68,117.688,183199999.0
2006-10-05 05:43:00,117.685,117.698,117.675,117.683,314300003.0
2006-10-05 05:44:00,117.691,117.704,117.691,117.7,232500001.0
2006-10-05 05:45:00,117.704,117.704,117.687,117.697,162500000.0
2006-10-05 05:46:00,117.692,117.699,117.669,117.669,389100002.0
2006-10-05 05:47:00,117.69,117.699,117.68,117.68,214899998.0
2006-10-05 05:48:00,117.665,117.695,117.665,117.686,162500004.0
2006-10-05 05:49:00,117.696,117.711,117.692,117.708,163299998.0
2006-10-05 05:50:00,117.705,117.716,117.691,117.716,245500001.0
2006-10-05 05:51:00,117.722,117.723,117.718,117.723,251399997.0
2006-10-05 05:52:00,117.706,117.713,117.693,117.693,178999999.0
2006-10-05 05:53:00,117.705,117.722,117.697,117.713,231200001.0
2006-10-05 05:54:00,117.715,117.72,117.682,117.72,317099999.0
2006-10-05 05:55:00,117.719,117.72,117.686,117.72,281400006.0
2006-10-05 05:56:00,117.717,117.72,117.703,117.709,229399999.0
2006-10-05 05:57:00,117.722,117.728,117.715,117.718,276399999.0
2006-10-05 05:58:00,117.715,117.73,117.695,117.695,225200006.0
2006-10-05 05:59:00,117.715,117.725,117.714,117.724,189200003.0
2006-10-05 06:00:00,117.707,117.707,117.679,117.685,252800001.0
2006-10-05 06:01:00,117.715,117.725,117.682,117.683,330300004.0
2006-10-05 06:02:00,117.71,117.719,117.685,117.719,243199999.0
2006-10-05 06:03:00,117.713,117.724,117.704,117.719,168300003.0
2006-10-05 06:04:00,117.72,117.721,117.704,117.706,273599997.0
2006-10-05 06:05:00,117.725,117.725,117.718,117.723,89200001.0
2006-10-05 06:06:00,117.722,117.722,117.696,117.711,183400002.0
2006-10-05 06:07:00,117.705,117.711,117.705,117.711,33299999.0
2006-10-05 06:08:00,117.73,117.73,117.697,117.726,369800000.0
2006-10-05 06:09:00,117.72,117.728,117.71,117.725,268100004.0
2006-10-05 06:10:00,117.707,117.722,117.695,117.722,292800002.0
2006-10-05 06:11:00,117.708,117.735,117.708,117.726,389899999.0
2006-10-05 06:12:00,117.712,117.738,117.703,117.738,288000001.0
2006-10-05 06:13:00,117.74,117.746,117.734,117.746,251500001.0
2006-10-05 06:14:00,117.747,117.747,117.734,117.734,230500000.0
2006-10-05 06:15:00,117.732,117.74,117.732,117.732,232000001.0
2006-10-05 06:16:00,117.737,117.737,117.698,117.704,166199999.0
2006-10-05 06:17:00,117.728,117.728,117.716,117.722,241700000.0
2006-10-05 06:18:00,117.725,117.727,117.716,117.718,390299998.0
2006-10-05 06:19:00,117.72,117.726,117.714,117.726,117999999.0
2006-10-05 06:20:00,117.72,117.735,117.716,117.735,320099994.0
2006-10-05 06:21:00,117.716,117.729,117.709,117.726,161000005.0
2006-10-05 06:22:00,117.722,117.729,117.715,117.721,146800001.0
2006-10-05 06:23:00,117.725,117.731,117.723,117.727,285900000.0
2006-10-05 06:24:00,117.72,117.731,117.718,117.718,499600010.0
2006-10-05 06:25:00,117.717,117.717,117.703,117.708,270999997.0
2006-10-05 06:26:00,117.703,117.717,117.7,117.708,223200002.0
2006-10-05 06:27:00,117.71,117.716,117.695,117.709,188200002.0
2006-10-05 06:28:00,117.7,117.709,117.692,117.697,221799997.0
2006-10-05 06:29:00,117.71,117.718,117.708,117.71,159499997.0
2006-10-05 06:30:00,117.703,117.713,117.694,117.706,370200000.0
2006-10-05 06:31:00,117.7,117.709,117.669,117.669,270500003.0
2006-10-05 06:32:00,117.705,117.716,117.7,117.716,245400002.0
2006-10-05 06:33:00,117.718,117.719,117.687,117.707,359300003.0
2006-10-05 06:34:00,117.709,117.72,117.702,117.702,168300002.0
2006-10-05 06:35:00,117.7,117.717,117.695,117.702,186500002.0
2006-10-05 06:36:00,117.718,117.718,117.677,117.677,250100004.0
2006-10-05 06:37:00,117.699,117.712,117.699,117.712,104700000.0
2006-10-05 06:38:00,117.708,117.709,117.664,117.701,277899995.0
2006-10-05 06:39:00,117.69,117.705,117.685,117.698,367599996.0
2006-10-05 06:40:00,117.708,117.708,117.688,117.696,434500005.0
2006-10-05 06:41:00,117.703,117.711,117.702,117.702,88299997.0
2006-10-05 06:42:00,117.707,117.715,117.685,117.7,215300004.0
2006-10-05 06:43:00,117.703,117.711,117.695,117.7,207900002.0
2006-10-05 06:44:00,117.707,117.707,117.677,117.679,278800002.0
2006-10-05 06:45:00,117.695,117.71,117.695,117.697,327099997.0
2006-10-05 06:46:00,117.718,117.718,117.692,117.71,193699994.0
2006-10-05 06:47:00,117.692,117.705,117.689,117.689,163499998.0
2006-10-05 06:48:00,117.713,117.719,117.686,117.701,233399999.0
2006-10-05 06:49:00,117.709,117.715,117.694,117.702,243100001.0
2006-10-05 06:50:00,117.702,117.702,117.693,117.702,272400002.0
2006-10-05 06:51:00,117.699,117.699,117.674,117.675,141800003.0
2006-10-05 06:52:00,117.682,117.682,117.665,117.673,386400003.0
2006-10-05 06:53:00,117.665,117.679,117.665,117.673,139799996.0
2006-10-05 06:54:00,117.66,117.684,117.655,117.677,424300001.0
2006-10-05 06:55:00,117.671,117.682,117.65,117.65,210700003.0
2006-10-05 06:56:00,117.663,117.671,117.643,117.663,107500001.0
2006-10-05 06:57:00,117.67,117.675,117.648,117.667,93400002.0
2006-10-05 06:58:00,117.655,117.667,117.655,117.662,126200000.0
2006-10-05 06:59:00,117.658,117.676,117.642,117.676,246400002.0
2006-10-05 07:00:00,117.659,117.667,117.656,117.659,264600003.0
2006-10-05 07:01:00,117.643,117.661,117.632,117.657,237099995.0
2006-10-05 07:02:00,117.655,117.66,117.636,117.641,292199993.0
2006-10-05 07:03:00,117.658,117.675,117.647,117.665,352900005.0
2006-10-05 07:04:00,117.672,117.672,117.631,117.653,277000004.0
2006-10-05 07:05:00,117.661,117.673,117.661,117.673,343899998.0
2006-10-05 07:06:00,117.663,117.663,117.648,117.649,189400002.0
2006-10-05 07:07:00,117.676,117.676,117.661,117.672,251600006.0
2006-10-05 07:08:00,117.643,117.667,117.643,117.666,104899999.0
2006-10-05 07:09:00,117.658,117.664,117.646,117.654,306000000.0
2006-10-05 07:10:00,117.636,117.653,117.633,117.636,265100004.0
2006-10-05 07:11:00,117.65,117.65,117.618,117.643,93700000.0
2006-10-05 07:12:00,117.635,117.649,117.616,117.645,310200001.0
2006-10-05 07:13:00,117.63,117.645,117.623,117.645,294099994.0
2006-10-05 07:14:00,117.638,117.648,117.624,117.643,304200001.0
2006-10-05 07:15:00,117.642,117.656,117.636,117.654,292200002.0
2006-10-05 07:16:00,117.657,117.659,117.645,117.655,424499996.0
2006-10-05 07:17:00,117.658,117.66,117.61,117.61,194600001.0
2006-10-05 07:18:00,117.657,117.657,117.623,117.632,116599998.0
2006-10-05 07:19:00,117.628,117.64,117.626,117.64,125500001.0
2006-10-05 07:20:00,117.635,117.635,117.619,117.624,282199997.0
2006-10-05 07:21:00,117.62,117.63,117.616,117.627,333400005.0
2006-10-05 07:22:00,117.622,117.629,117.61,117.619,265600002.0
2006-10-05 07:23:00,117.615,117.615,117.587,117.587,171600001.0
2006-10-05 07:24:00,117.571,117.584,117.551,117.584,284399998.0
2006-10-05 07:25:00,117.586,117.601,117.582,117.601,175800001.0
2006-10-05 07:26:00,117.599,117.6,117.59,117.59,153000001.0
2006-10-05 07:27:00,117.589,117.593,117.577,117.581,353600005.0
2006-10-05 07:28:00,117.58,117.586,117.575,117.586,190199999.0
2006-10-05 07:29:00,117.585,117.585,117.568,117.582,189800003.0
2006-10-05 07:30:00,117.583,117.599,117.581,117.581,286500003.0
2006-10-05 07:31:00,117.579,117.588,117.55,117.588,123199999.0
2006-10-05 07:32:00,117.592,117.593,117.586,117.589,252399997.0
2006-10-05 07:33:00,117.587,117.587,117.54,117.545,248899996.0
2006-10-05 07:34:00,117.568,117.579,117.568,117.575,228100007.0
2006-10-05 07:35:00,117.56,117.579,117.557,117.579,120400003.0
2006-10-05 07:36:00,117.583,117.596,117.565,117.596,224000001.0
2006-10-05 07:37:00,117.588,117.592,117.582,117.592,122500000.0
2006-10-05 07:38:00,117.582,117.583,117.579,117.58,170300001.0
2006-10-05 07:39:00,117.564,117.564,117.549,117.555,198900001.0
2006-10-05 07:40:00,117.551,117.551,117.539,117.546,146000002.0
2006-10-05 07:41:00,117.554,117.554,117.537,117.544,205700004.0
2006-10-05 07:42:00,117.545,117.556,117.545,117.547,49200000.0
2006-10-05 07:43:00,117.552,117.554,117.543,117.554,115799996.0
2006-10-05 07:44:00,117.554,117.559,117.538,117.542,229999998.0
2006-10-05 07:45:00,117.555,117.571,117.54,117.571,215199997.0
2006-10-05 07:46:00,117.571,117.571,117.537,117.537,177800001.0
2006-10-05 07:47:00,117.531,117.548,117.503,117.548,254200008.0
2006-10-05 07:48:00,117.551,117.558,117.528,117.528,187099996.0
2006-10-05 07:49:00,117.523,117.523,117.51,117.515,99100001.0
2006-10-05 07:50:00,117.506,117.518,117.504,117.514,200800002.0
2006-10-05 07:51:00,117.52,117.528,117.52,117.527,203800004.0
2006-10-05 07:52:00,117.52,117.533,117.519,117.533,290399996.0
2006-10-05 07:53:00,117.537,117.537,117.524,117.525,180500002.0
2006-10-05 07:54:00,117.523,117.547,117.506,117.547,248499998.0
2006-10-05 07:55:00,117.546,117.555,117.536,117.555,258199998.0
2006-10-05 07:56:00,117.555,117.555,117.548,117.548,28200000.0
2006-10-05 07:57:00,117.524,117.55,117.515,117.55,301799997.0
2006-10-05 07:58:00,117.555,117.571,117.552,117.571,302600000.0
2006-10-05 07:59:00,117.573,117.58,117.557,117.563,391299998.0
2006-10-05 08:00:00,117.568,117.568,117.545,117.558,356299996.0
2006-10-05 08:01:00,117.562,117.575,117.56,117.56,248899998.0
2006-10-05 08:02:00,117.562,117.562,117.551,117.551,174099996.0
2006-10-05 08:03:00,117.537,117.56,117.537,117.56,149900001.0
2006-10-05 08:04:00,117.57,117.605,117.57,117.605,197300002.0
2006-10-05 08:05:00,117.62,117.62,117.572,117.595,355800000.0
2006-10-05 08:06:00,117.598,117.617,117.589,117.607,285100000.0
2006-10-05 08:07:00,117.62,117.622,117.55,117.579,260300000.0
2006-10-05 08:08:00,117.626,117.63,117.625,117.628,225900000.0
2006-10-05 08:09:00,117.626,117.626,117.591,117.612,250999998.0
2006-10-05 08:10:00,117.612,117.614,117.584,117.602,288199998.0
2006-10-05 08:11:00,117.615,117.625,117.601,117.606,248000005.0
2006-10-05 08:12:00,117.574,117.618,117.574,117.618,182600000.0
2006-10-05 08:13:00,117.615,117.631,117.615,117.631,213599998.0
2006-10-05 08:14:00,117.62,117.633,117.608,117.622,344900003.0
2006-10-05 08:15:00,117.638,117.64,117.627,117.627,204100001.0
2006-10-05 08:16:00,117.612,117.612,117.594,117.599,285000001.0
2006-10-05 08:17:00,117.596,117.596,117.561,117.575,159100001.0
2006-10-05 08:18:00,117.597,117.603,117.591,117.603,92500002.0
2006-10-05 08:19:00,117.602,117.612,117.602,117.607,261599997.0
2006-10-05 08:20:00,117.591,117.601,117.576,117.601,366100003.0
2006-10-05 08:21:00,117.592,117.592,117.555,117.587,284799997.0
2006-10-05 08:22:00,117.585,117.585,117.548,117.551,232400004.0
2006-10-05 08:23:00,117.572,117.58,117.572,117.58,166200002.0
2006-10-05 08:24:00,117.586,117.592,117.583,117.583,419800000.0
2006-10-05 08:25:00,117.575,117.578,117.565,117.578,345999999.0
2006-10-05 08:26:00,117.583,117.594,117.574,117.588,311100007.0
2006-10-05 08:27:00,117.596,117.6,117.582,117.585,132800003.0
2006-10-05 08:28:00,117.578,117.588,117.574,117.588,242199999.0
2006-10-05 08:29:00,117.594,117.612,117.594,117.612,175699997.0
2006-10-05 08:30:00,117.612,117.613,117.611,117.611,100500000.0
2006-10-05 08:31:00,117.621,117.624,117.616,117.62,303300003.0
2006-10-05 08:32:00,117.623,117.623,117.611,117.611,189100006.0
2006-10-05 08:33:00,117.618,117.627,117.611,117.618,211399999.0
2006-10-05 08:34:00,117.635,117.668,117.635,117.664,224899997.0
2006-10-05 08:35:00,117.67,117.67,117.66,117.664,138799999.0
2006-10-05 08:36:00,117.648,117.648,117.603,117.617,196200000.0
2006-10-05 08:37:00,117.658,117.663,117.654,117.66,177700002.0
2006-10-05 08:38:00,117.665,117.673,117.664,117.666,196299996.0
2006-10-05 08:39:00,117.656,117.66,117.651,117.657,100800000.0
2006-10-05 08:40:00,117.678,117.692,117.678,117.685,374900001.0
2006-10-05 08:41:00,117.683,117.695,117.675,117.682,325700003.0
2006-10-05 08:42:00,117.678,117.678,117.664,117.671,173500000.0
2006-10-05 08:43:00,117.69,117.715,117.69,117.715,215699999.0
2006-10-05 08:44:00,117.694,117.694,117.679,117.688,97299999.0
2006-10-05 08:45:00,117.684,117.684,117.667,117.675,193200000.0
2006-10-05 08:46:00,117.674,117.675,117.672,117.672,238500001.0
2006-10-05 08:47:00,117.67,117.681,117.655,117.655,297400002.0
2006-10-05 08:48:00,117.677,117.692,117.677,117.678,252599998.0
2006-10-05 08:49:00,117.674,117.68,117.659,117.659,248099998.0
2006-10-05 08:50:00,117.662,117.671,117.635,117.643,251000002.0
2006-10-05 08:51:00,117.647,117.665,117.647,117.665,249399997.0
2006-10-05 08:52:00,117.668,117.674,117.654,117.665,240200003.0
2006-10-05 08:53:00,117.635,117.66,117.635,117.66,326199998.0
2006-10-05 08:54:00,117.675,117.675,117.65,117.657,290899997.0
2006-10-05 08:55:00,117.661,117.665,117.65,117.656,132599999.0
2006-10-05 08:56:00,117.664,117.664,117.649,117.649,132400001.0
2006-10-05 08:57:00,117.648,117.65,117.64,117.64,172899998.0
2006-10-05 08:58:00,117.641,117.651,117.641,117.651,292299999.0
2006-10-05 08:59:00,117.649,117.649,117.636,117.646,252599993.0
2006-10-05 09:00:00,117.643,117.653,117.627,117.643,283099997.0
2006-10-05 09:01:00,117.651,117.651,117.629,117.629,176399999.0
2006-10-05 09:02:00,117.626,117.645,117.626,117.645,235600005.0
2006-10-05 09:03:00,117.675,117.709,117.675,117.703,208200005.0
2006-10-05 09:04:00,117.697,117.697,117.679,117.688,253599998.0
2006-10-05 09:05:00,117.688,117.688,117.668,117.673,58000000.0
2006-10-05 09:06:00,117.658,117.68,117.644,117.673,124000001.0
2006-10-05 09:07:00,117.658,117.661,117.644,117.655,275600000.0
2006-10-05 09:08:00,117.653,117.659,117.635,117.635,314899999.0
2006-10-05 09:09:00,117.634,117.642,117.631,117.637,199500004.0
2006-10-05 09:10:00,117.624,117.655,117.624,117.643,320299996.0
2006-10-05 09:11:00,117.655,117.67,117.655,117.67,130199999.0
2006-10-05 09:12:00,117.668,117.681,117.668,117.675,382000005.0
2006-10-05 09:13:00,117.678,117.69,117.678,117.688,195000000.0
2006-10-05 09:14:00,117.69,117.697,117.679,117.679,329299992.0
2006-10-05 09:15:00,117.678,117.693,117.675,117.679,276899999.0
2006-10-05 09:16:00,117.651,117.667,117.627,117.627,414199989.0
2006-10-05 09:17:00,117.629,117.631,117.6,117.607,214200001.0
2006-10-05 09:18:00,117.607,117.624,117.602,117.602,281999996.0
2006-10-05 09:19:00,117.592,117.592,117.558,117.56,284700001.0
2006-10-05 09:20:00,117.565,117.579,117.565,117.572,82599998.0
2006-10-05 09:21:00,117.577,117.577,117.558,117.558,185300000.0
2006-10-05 09:22:00,117.561,117.597,117.561,117.595,201800004.0
2006-10-05 09:23:00,117.599,117.621,117.599,117.618,353100000.0
2006-10-05 09:24:00,117.607,117.607,117.573,117.592,246000001.0
2006-10-05 09:25:00,117.608,117.615,117.588,117.597,260999995.0
2006-10-05 09:26:00,117.61,117.61,117.59,117.591,146599996.0
2006-10-05 09:27:00,117.611,117.618,117.61,117.618,319399999.0
2006-10-05 09:28:00,117.618,117.618,117.612,117.612,72400002.0
2006-10-05 09:29:00,117.593,117.594,117.575,117.575,186399997.0
2006-10-05 09:30:00,117.572,117.579,117.566,117.578,233100003.0
2006-10-05 09:31:00,117.552,117.578,117.545,117.578,165100002.0
2006-10-05 09:32:00,117.587,117.611,117.587,117.611,160900002.0
2006-10-05 09:33:00,117.607,117.609,117.599,117.609,273800005.0
2006-10-05 09:34:00,117.605,117.613,117.605,117.613,181700000.0
2006-10-05 09:35:00,117.613,117.613,117.592,117.607,210700002.0
2006-10-05 09:36:00,117.61,117.642,117.602,117.639,181700002.0
2006-10-05 09:37:00,117.642,117.665,117.635,117.659,283500004.0
2006-10-05 09:38:00,117.65,117.655,117.635,117.653,393800000.0
2006-10-05 09:39:00,117.646,117.657,117.646,117.654,190899998.0
2006-10-05 09:40:00,117.648,117.669,117.62,117.657,192999997.0
2006-10-05 09:41:00,117.654,117.66,117.645,117.647,280799997.0
2006-10-05 09:42:00,117.627,117.653,117.627,117.643,156900001.0
2006-10-05 09:43:00,117.657,117.657,117.634,117.649,245799998.0
2006-10-05 09:44:00,117.653,117.671,117.646,117.66,210599999.0
2006-10-05 09:45:00,117.658,117.676,117.658,117.664,436000006.0
2006-10-05 09:46:00,117.668,117.668,117.622,117.622,221799998.0
2006-10-05 09:47:00,117.64,117.647,117.618,117.643,130300000.0
2006-10-05 09:48:00,117.647,117.662,117.647,117.662,257899997.0
2006-10-05 09:49:00,117.645,117.655,117.645,117.655,288800000.0
2006-10-05 09:50:00,117.639,117.65,117.632,117.648,145099994.0
2006-10-05 09:51:00,117.642,117.642,117.625,117.625,119600001.0
2006-10-05 09:52:00,117.625,117.639,117.595,117.625,173300001.0
2006-10-05 09:53:00,117.642,117.65,117.62,117.637,346500004.0
2006-10-05 09:54:00,117.643,117.643,117.628,117.628,212300001.0
2006-10-05 09:55:00,117.63,117.646,117.622,117.639,469000003.0
2006-10-05 09:56:00,117.641,117.651,117.641,117.646,242700004.0
2006-10-05 09:57:00,117.625,117.656,117.62,117.656,190100001.0
2006-10-05 09:58:00,117.626,117.666,117.626,117.66,211600000.0
2006-10-05 09:59:00,117.656,117.665,117.656,117.662,213699993.0
2006-10-05 10:00:00,117.656,117.683,117.656,117.657,368499998.0
2006-10-05 10:01:00,117.658,117.658,117.642,117.658,170899997.0
2006-10-05 10:02:00,117.666,117.666,117.633,117.654,283400008.0
2006-10-05 10:03:00,117.663,117.663,117.65,117.658,184999996.0
2006-10-05 10:04:00,117.652,117.66,117.65,117.65,201999996.0
2006-10-05 10:05:00,117.653,117.662,117.644,117.659,134600000.0
2006-10-05 10:06:00,117.662,117.67,117.662,117.669,168300000.0
2006-10-05 10:07:00,117.665,117.694,117.665,117.694,250599999.0
2006-10-05 10:08:00,117.679,117.701,117.658,117.69,308900001.0
2006-10-05 10:09:00,117.693,117.693,117.68,117.686,328199998.0
2006-10-05 10:10:00,117.685,117.685,117.654,117.67,331800003.0
2006-10-05 10:11:00,117.671,117.675,117.654,117.668,444899996.0
2006-10-05 10:12:00,117.671,117.686,117.668,117.686,246199994.0
2006-10-05 10:13:00,117.69,117.702,117.688,117.702,165100003.0
2006-10-05 10:14:00,117.702,117.706,117.649,117.686,214600005.0
2006-10-05 10:15:00,117.695,117.7,117.686,117.7,351300005.0
2006-10-05 10:16:00,117.703,117.708,117.698,117.707,227900001.0
2006-10-05 10:17:00,117.713,117.713,117.697,117.697,231999998.0
2006-10-05 10:18:00,117.683,117.698,117.659,117.68,356200008.0
2006-10-05 10:19:00,117.68,117.707,117.671,117.696,205500000.0
2006-10-05 10:20:00,117.69,117.703,117.685,117.703,259000001.0
2006-10-05 10:21:00,117.71,117.716,117.701,117.704,461200007.0
2006-10-05 10:22:00,117.715,117.733,117.705,117.733,289399998.0
2006-10-05 10:23:00,117.724,117.724,117.702,117.722,209100003.0
2006-10-05 10:24:00,117.727,117.728,117.681,117.711,261800002.0
2006-10-05 10:25:00,117.709,117.709,117.678,117.703,192000004.0
2006-10-05 10:26:00,117.696,117.696,117.676,117.684,66800000.0
2006-10-05 10:27:00,117.676,117.701,117.676,117.686,438799997.0
2006-10-05 10:28:00,117.681,117.694,117.681,117.689,165000002.0
2006-10-05 10:29:00,117.674,117.679,117.665,117.67,185400001.0
2006-10-05 10:30:00,117.688,117.689,117.645,117.647,284700004.0
2006-10-05 10:31:00,117.688,117.691,117.68,117.682,276800000.0
2006-10-05 10:32:00,117.685,117.692,117.683,117.685,234199999.0
2006-10-05 10:33:00,117.675,117.675,117.649,117.655,230900003.0
2006-10-05 10:34:00,117.673,117.677,117.662,117.677,206200007.0
2006-10-05 10:35:00,117.697,117.711,117.67,117.679,220400002.0
2006-10-05 10:36:00,117.68,117.682,117.672,117.676,143099997.0
2006-10-05 10:37:00,117.675,117.692,117.659,117.682,128800003.0
2006-10-05 10:38:00,117.68,117.68,117.646,117.646,293000002.0
2006-10-05 10:39:00,117.688,117.69,117.663,117.679,197900003.0
2006-10-05 10:40:00,117.679,117.688,117.643,117.677,358700005.0
2006-10-05 10:41:00,117.676,117.676,117.66,117.665,137400003.0
2006-10-05 10:42:00,117.68,117.683,117.647,117.667,129999997.0
2006-10-05 10:43:00,117.65,117.692,117.646,117.682,291399998.0
2006-10-05 10:44:00,117.683,117.683,117.639,117.668,253899999.0
2006-10-05 10:45:00,117.682,117.689,117.671,117.68,392499998.0
2006-10-05 10:46:00,117.683,117.705,117.673,117.683,271099997.0
2006-10-05 10:47:00,117.686,117.687,117.646,117.646,243000005.0
2006-10-05 10:48:00,117.68,117.68,117.672,117.676,95300001.0
2006-10-05 10:49:00,117.663,117.698,117.654,117.698,290400002.0
2006-10-05 10:50:00,117.692,117.696,117.659,117.659,325299997.0
2006-10-05 10:51:00,117.691,117.701,117.691,117.701,252400002.0
2006-10-05 10:52:00,117.7,117.701,117.685,117.685,263399994.0
2006-10-05 10:53:00,117.678,117.693,117.678,117.687,258799993.0
2006-10-05 10:54:00,117.687,117.698,117.681,117.692,225299999.0
2006-10-05 10:55:00,117.688,117.692,117.68,117.684,383299995.0
2006-10-05 10:56:00,117.686,117.686,117.659,117.685,229300003.0
2006-10-05 10:57:00,117.677,117.691,117.675,117.677,239300003.0
2006-10-05 10:58:00,117.672,117.684,117.66,117.68,216800001.0
2006-10-05 10:59:00,117.683,117.696,117.664,117.675,220900001.0
2006-10-05 11:00:00,117.688,117.688,117.67,117.685,121199997.0
2006-10-05 11:01:00,117.682,117.696,117.672,117.692,148700000.0
2006-10-05 11:02:00,117.69,117.695,117.684,117.695,337899997.0
2006-10-05 11:03:00,117.692,117.693,117.689,117.693,135599997.0
2006-10-05 11:04:00,117.69,117.69,117.662,117.663,229400003.0
2006-10-05 11:05:00,117.658,117.664,117.647,117.647,287899993.0
2006-10-05 11:06:00,117.643,117.654,117.633,117.637,356600010.0
2006-10-05 11:07:00,117.625,117.631,117.619,117.631,174299998.0
2006-10-05 11:08:00,117.642,117.644,117.62,117.634,229600001.0
2006-10-05 11:09:00,117.639,117.639,117.619,117.628,125199999.0
2006-10-05 11:10:00,117.62,117.62,117.587,117.617,229800000.0
2006-10-05 11:11:00,117.623,117.632,117.621,117.632,146100002.0
2006-10-05 11:12:00,117.637,117.653,117.633,117.653,352000001.0
2006-10-05 11:13:00,117.653,117.658,117.65,117.652,264300001.0
2006-10-05 11:14:00,117.654,117.662,117.647,117.662,319399995.0
2006-10-05 11:15:00,117.66,117.665,117.658,117.665,220800004.0
2006-10-05 11:16:00,117.643,117.643,117.613,117.613,64200001.0
2006-10-05 11:17:00,117.582,117.605,117.567,117.605,316200002.0
2006-10-05 11:18:00,117.6,117.612,117.596,117.611,147400000.0
2006-10-05 11:19:00,117.602,117.615,117.6,117.6,262700003.0
2006-10-05 11:20:00,117.619,117.635,117.604,117.634,221500003.0
2006-10-05 11:21:00,117.631,117.642,117.629,117.636,227200004.0
2006-10-05 11:22:00,117.623,117.623,117.591,117.593,183400002.0
2006-10-05 11:23:00,117.632,117.638,117.63,117.632,246300003.0
2006-10-05 11:24:00,117.615,117.636,117.608,117.629,271300001.0
2006-10-05 11:25:00,117.627,117.636,117.624,117.635,191700003.0
2006-10-05 11:26:00,117.575,117.63,117.572,117.624,327900007.0
2006-10-05 11:27:00,117.615,117.624,117.599,117.624,167699999.0
2006-10-05 11:28:00,117.625,117.637,117.608,117.626,115200002.0
2006-10-05 11:29:00,117.605,117.62,117.557,117.62,154599999.0
2006-10-05 11:30:00,117.64,117.649,117.632,117.649,238299994.0
2006-10-05 11:31:00,117.658,117.66,117.641,117.654,217500001.0
2006-10-05 11:32:00,117.657,117.66,117.639,117.648,264499998.0
2006-10-05 11:33:00,117.66,117.664,117.655,117.664,189200002.0
2006-10-05 11:34:00,117.67,117.671,117.654,117.661,239400006.0
2006-10-05 11:35:00,117.661,117.661,117.637,117.637,128399998.0
2006-10-05 11:36:00,117.636,117.64,117.635,117.637,205799999.0
2006-10-05 11:37:00,117.639,117.642,117.624,117.642,224100002.0
2006-10-05 11:38:00,117.64,117.64,117.628,117.633,164900002.0
2006-10-05 11:39:00,117.635,117.647,117.629,117.647,207500003.0
2006-10-05 11:40:00,117.635,117.643,117.632,117.643,153299997.0
2006-10-05 11:41:00,117.638,117.638,117.617,117.625,226399996.0
2006-10-05 11:42:00,117.637,117.643,117.634,117.643,170999997.0
2006-10-05 11:43:00,117.635,117.641,117.614,117.614,148300000.0
2006-10-05 11:44:00,117.636,117.636,117.628,117.628,34500000.0
2006-10-05 11:45:00,117.627,117.627,117.599,117.616,373499998.0
2006-10-05 11:46:00,117.613,117.628,117.606,117.628,263600004.0
2006-10-05 11:47:00,117.62,117.62,117.6,117.613,127100003.0
2006-10-05 11:48:00,117.621,117.621,117.604,117.604,178700004.0
2006-10-05 11:49:00,117.597,117.617,117.583,117.611,137599999.0
2006-10-05 11:50:00,117.599,117.603,117.584,117.588,416799999.0
2006-10-05 11:51:00,117.597,117.603,117.589,117.591,270900003.0
2006-10-05 11:52:00,117.602,117.607,117.572,117.59,284199992.0
2006-10-05 11:53:00,117.583,117.595,117.577,117.584,234000001.0
2006-10-05 11:54:00,117.577,117.582,117.547,117.582,260400006.0
2006-10-05 11:55:00,117.583,117.592,117.581,117.592,437500003.0
2006-10-05 11:56:00,117.588,117.588,117.555,117.555,182199994.0
2006-10-05 11:57:00,117.546,117.553,117.529,117.553,230100005.0
2006-10-05 11:58:00,117.559,117.562,117.549,117.562,208199999.0
2006-10-05 11:59:00,117.567,117.568,117.56,117.568,358499997.0
2006-10-05 12:00:00,117.564,117.566,117.557,117.56,165599999.0
2006-10-05 12:01:00,117.558,117.57,117.544,117.553,167900002.0
2006-10-05 12:02:00,117.566,117.568,117.561,117.561,190400004.0
2006-10-05 12:03:00,117.567,117.567,117.555,117.555,344600003.0
2006-10-05 12:04:00,117.563,117.57,117.556,117.558,207599995.0
2006-10-05 12:05:00,117.545,117.546,117.523,117.546,136300003.0
2006-10-05 12:06:00,117.548,117.548,117.534,117.54,369000002.0
2006-10-05 12:07:00,117.54,117.54,117.522,117.536,174399998.0
2006-10-05 12:08:00,117.538,117.538,117.522,117.528,285799999.0
2006-10-05 12:09:00,117.533,117.546,117.531,117.531,237300005.0
2006-10-05 12:10:00,117.531,117.539,117.524,117.53,376800002.0
2006-10-05 12:11:00,117.539,117.54,117.519,117.537,528800007.0
2006-10-05 12:12:00,117.549,117.554,117.542,117.554,312199997.0
2006-10-05 12:13:00,117.56,117.575,117.56,117.566,181600000.0
2006-10-05 12:14:00,117.566,117.57,117.558,117.567,303900002.0
2006-10-05 12:15:00,117.573,117.573,117.564,117.565,99900002.0
2006-10-05 12:16:00,117.559,117.57,117.559,117.56,277400005.0
2006-10-05 12:17:00,117.563,117.579,117.563,117.574,247099998.0
2006-10-05 12:18:00,117.569,117.573,117.551,117.567,307700003.0
2006-10-05 12:19:00,117.573,117.61,117.573,117.61,188100004.0
2006-10-05 12:20:00,117.602,117.607,117.579,117.607,108199998.0
2006-10-05 12:21:00,117.613,117.622,117.608,117.622,193000003.0
2006-10-05 12:22:00,117.616,117.616,117.598,117.603,137000002.0
2006-10-05 12:23:00,117.597,117.61,117.563,117.587,344099999.0
2006-10-05 12:24:00,117.596,117.602,117.588,117.588,331200001.0
2006-10-05 12:25:00,117.577,117.583,117.573,117.577,476600003.0
2006-10-05 12:26:00,117.572,117.572,117.562,117.572,261700000.0
2006-10-05 12:27:00,117.568,117.58,117.552,117.565,160900005.0
2006-10-05 12:28:00,117.554,117.569,117.546,117.569,109599999.0
2006-10-05 12:29:00,117.565,117.566,117.551,117.556,244800005.0
2006-10-05 12:30:00,117.546,117.581,117.541,117.571,229499999.0
2006-10-05 12:31:00,117.568,117.582,117.554,117.559,281599998.0
2006-10-05 12:32:00,117.574,117.586,117.574,117.575,185800001.0
2006-10-05 12:33:00,117.588,117.588,117.559,117.58,306800005.0
2006-10-05 12:34:00,117.57,117.583,117.56,117.575,215099994.0
2006-10-05 12:35:00,117.593,117.593,117.582,117.593,66000000.0
2006-10-05 12:36:00,117.591,117.592,117.58,117.582,243699997.0
2006-10-05 12:37:00,117.573,117.586,117.567,117.58,326100003.0
2006-10-05 12:38:00,117.588,117.589,117.548,117.55,417599991.0
2006-10-05 12:39:00,117.58,117.595,117.575,117.591,317199992.0
2006-10-05 12:40:00,117.594,117.597,117.58,117.597,260300000.0
2006-10-05 12:41:00,117.597,117.6,117.584,117.597,302999998.0
2006-10-05 12:42:00,117.601,117.601,117.579,117.585,161099997.0
2006-10-05 12:43:00,117.583,117.589,117.581,117.589,202399999.0
2006-10-05 12:44:00,117.592,117.602,117.582,117.582,298799995.0
2006-10-05 12:45:00,117.58,117.597,117.575,117.597,343299995.0
2006-10-05 12:46:00,117.589,117.601,117.569,117.598,433299991.0
2006-10-05 12:47:00,117.6,117.6,117.566,117.588,251700001.0
2006-10-05 12:48:00,117.592,117.611,117.592,117.611,336400004.0
2006-10-05 12:49:00,117.601,117.601,117.536,117.592,335399997.0
2006-10-05 12:50:00,117.597,117.611,117.584,117.592,216699998.0
2006-10-05 12:51:00,117.607,117.608,117.598,117.602,161599998.0
2006-10-05 12:52:00,117.597,117.597,117.59,117.59,36200000.0
2006-10-05 12:53:00,117.582,117.586,117.568,117.581,290599999.0
2006-10-05 12:54:00,117.567,117.575,117.567,117.575,229299999.0
2006-10-05 12:55:00,117.578,117.584,117.569,117.584,239999998.0
2006-10-05 12:56:00,117.58,117.6,117.58,117.6,99299998.0
2006-10-05 12:57:00,117.595,117.605,117.595,117.595,213699997.0
2006-10-05 12:58:00,117.597,117.615,117.597,117.615,392300004.0
2006-10-05 12:59:00,117.621,117.621,117.609,117.609,321699993.0
2006-10-05 13:00:00,117.61,117.617,117.603,117.603,107300001.0
2006-10-05 13:01:00,117.581,117.615,117.578,117.61,311100005.0
2006-10-05 13:02:00,117.629,117.629,117.626,117.626,32500000.0
2006-10-05 13:03:00,117.632,117.633,117.62,117.633,211099997.0
2006-10-05 13:04:00,117.625,117.63,117.617,117.622,408599998.0
2006-10-05 13:05:00,117.62,117.632,117.62,117.622,188300003.0
2006-10-05 13:06:00,117.622,117.626,117.591,117.602,174300003.0
2006-10-05 13:07:00,117.617,117.617,117.59,117.611,324100001.0
2006-10-05 13:08:00,117.615,117.627,117.596,117.62,265299998.0
2006-10-05 13:09:00,117.613,117.613,117.587,117.587,187600007.0
2006-10-05 13:10:00,117.622,117.623,117.61,117.623,127099997.0
2006-10-05 13:11:00,117.618,117.657,117.614,117.657,180100002.0
2006-10-05 13:12:00,117.656,117.664,117.653,117.653,229900003.0
2006-10-05 13:13:00,117.661,117.669,117.652,117.652,250199995.0
2006-10-05 13:14:00,117.622,117.663,117.622,117.644,250600004.0
2006-10-05 13:15:00,117.64,117.652,117.636,117.652,210700000.0
2006-10-05 13:16:00,117.64,117.64,117.578,117.578,171400003.0
2006-10-05 13:17:00,117.572,117.573,117.564,117.566,249199998.0
2006-10-05 13:18:00,117.581,117.588,117.578,117.582,137300005.0
2006-10-05 13:19:00,117.585,117.599,117.576,117.589,161900001.0
2006-10-05 13:20:00,117.584,117.584,117.566,117.566,262500004.0
2006-10-05 13:21:00,117.557,117.574,117.542,117.574,302899997.0
2006-10-05 13:22:00,117.581,117.587,117.57,117.586,257200002.0
2006-10-05 13:23:00,117.583,117.59,117.579,117.59,197200003.0
2006-10-05 13:24:00,117.591,117.591,117.58,117.58,242999999.0
2006-10-05 13:25:00,117.575,117.585,117.557,117.585,270800005.0
2006-10-05 13:26:00,117.567,117.588,117.552,117.585,335100008.0
2006-10-05 13:27:00,117.571,117.58,117.557,117.57,264100000.0
2006-10-05 13:28:00,117.562,117.571,117.553,117.57,242999999.0
2006-10-05 13:29:00,117.569,117.569,117.548,117.548,388600001.0
2006-10-05 13:30:00,117.548,117.562,117.548,117.562,300800005.0
2006-10-05 13:31:00,117.562,117.562,117.55,117.557,363400003.0
2006-10-05 13:32:00,117.57,117.574,117.527,117.562,223899999.0
2006-10-05 13:33:00,117.565,117.571,117.545,117.571,255600000.0
2006-10-05 13:34:00,117.563,117.589,117.563,117.586,257300001.0
2006-10-05 13:35:00,117.57,117.591,117.558,117.582,304500000.0
2006-10-05 13:36:00,117.577,117.58,117.55,117.55,298400003.0
2006-10-05 13:37:00,117.574,117.574,117.555,117.557,248200006.0
2006-10-05 13:38:00,117.557,117.568,117.548,117.56,297700006.0
2006-10-05 13:39:00,117.558,117.558,117.525,117.547,84500000.0
2006-10-05 13:40:00,117.553,117.553,117.515,117.541,322099998.0
2006-10-05 13:41:00,117.547,117.559,117.529,117.538,215899998.0
2006-10-05 13:42:00,117.542,117.551,117.536,117.551,215799995.0
2006-10-05 13:43:00,117.558,117.56,117.531,117.55,192899998.0
2006-10-05 13:44:00,117.56,117.562,117.551,117.559,248100000.0
2006-10-05 13:45:00,117.56,117.565,117.553,117.565,119500001.0
2006-10-05 13:46:00,117.57,117.574,117.558,117.558,335599996.0
2006-10-05 13:47:00,117.568,117.579,117.563,117.568,166199999.0
2006-10-05 13:48:00,117.568,117.568,117.522,117.554,314499996.0
2006-10-05 13:49:00,117.567,117.57,117.562,117.569,197800004.0
2006-10-05 13:50:00,117.576,117.58,117.559,117.559,205900003.0
2006-10-05 13:51:00,117.557,117.571,117.543,117.568,289699999.0
2006-10-05 13:52:00,117.578,117.585,117.573,117.58,266900002.0
2006-10-05 13:53:00,117.584,117.608,117.584,117.596,151700001.0
2006-10-05 13:54:00,117.602,117.609,117.575,117.584,160099997.0
2006-10-05 13:55:00,117.583,117.583,117.575,117.583,75600000.0
2006-10-05 13:56:00,117.579,117.579,117.539,117.578,327299995.0
2006-10-05 13:57:00,117.583,117.583,117.577,117.58,157500004.0
2006-10-05 13:58:00,117.58,117.584,117.575,117.579,234000003.0
2006-10-05 13:59:00,117.565,117.587,117.554,117.576,272199998.0
2006-10-05 14:00:00,117.579,117.583,117.572,117.583,238399996.0
2006-10-05 14:01:00,117.58,117.585,117.575,117.577,203300004.0
2006-10-05 14:02:00,117.58,117.58,117.57,117.57,315500006.0
2006-10-05 14:03:00,117.569,117.577,117.566,117.566,259300001.0
2006-10-05 14:04:00,117.561,117.561,117.509,117.509,211200004.0
2006-10-05 14:05:00,117.548,117.548,117.516,117.516,243400007.0
2006-10-05 14:06:00,117.515,117.515,117.509,117.509,115300002.0
2006-10-05 14:07:00,117.51,117.514,117.48,117.48,136400001.0
2006-10-05 14:08:00,117.491,117.502,117.478,117.485,158400001.0
2006-10-05 14:09:00,117.476,117.494,117.476,117.492,90999997.0
2006-10-05 14:10:00,117.502,117.502,117.498,117.498,130500002.0
2006-10-05 14:11:00,117.505,117.515,117.505,117.51,150300003.0
2006-10-05 14:12:00,117.507,117.519,117.487,117.487,307200010.0
2006-10-05 14:13:00,117.482,117.499,117.482,117.489,257799998.0
2006-10-05 14:14:00,117.491,117.491,117.456,117.459,229500003.0
2006-10-05 14:15:00,117.468,117.481,117.468,117.471,375400002.0
2006-10-05 14:16:00,117.433,117.481,117.433,117.479,213199998.0
2006-10-05 14:17:00,117.468,117.468,117.459,117.459,240100002.0
2006-10-05 14:18:00,117.446,117.471,117.446,117.469,372900001.0
2006-10-05 14:19:00,117.473,117.482,117.473,117.477,241300002.0
2006-10-05 14:20:00,117.463,117.478,117.458,117.47,313900002.0
2006-10-05 14:21:00,117.461,117.467,117.449,117.458,123500000.0
2006-10-05 14:22:00,117.459,117.466,117.455,117.465,100899999.0
2006-10-05 14:23:00,117.476,117.479,117.466,117.466,266000000.0
2006-10-05 14:24:00,117.466,117.471,117.449,117.449,418199996.0
2006-10-05 14:25:00,117.449,117.472,117.449,117.461,155599994.0
2006-10-05 14:26:00,117.468,117.476,117.46,117.46,196400002.0
2006-10-05 14:27:00,117.458,117.473,117.458,117.472,201800001.0
2006-10-05 14:28:00,117.475,117.475,117.455,117.471,261400000.0
2006-10-05 14:29:00,117.478,117.478,117.451,117.464,375000002.0
2006-10-05 14:30:00,117.467,117.481,117.461,117.481,322500001.0
2006-10-05 14:31:00,117.497,117.525,117.497,117.517,164899997.0
2006-10-05 14:32:00,117.509,117.519,117.507,117.517,209499994.0
2006-10-05 14:33:00,117.499,117.526,117.492,117.526,117299999.0
2006-10-05 14:34:00,117.55,117.557,117.545,117.555,290800000.0
2006-10-05 14:35:00,117.553,117.57,117.553,117.567,338900009.0
2006-10-05 14:36:00,117.553,117.575,117.528,117.575,126600002.0
2006-10-05 14:37:00,117.587,117.595,117.576,117.582,234300002.0
2006-10-05 14:38:00,117.59,117.6,117.576,117.579,199199997.0
2006-10-05 14:39:00,117.569,117.587,117.56,117.572,320700000.0
2006-10-05 14:40:00,117.568,117.59,117.568,117.59,192900001.0
2006-10-05 14:41:00,117.61,117.669,117.61,117.669,173699998.0
2006-10-05 14:42:00,117.679,117.689,117.67,117.67,199500003.0
2006-10-05 14:43:00,117.658,117.658,117.624,117.624,265799999.0
2006-10-05 14:44:00,117.628,117.63,117.602,117.61,164200002.0
2006-10-05 14:45:00,117.594,117.594,117.568,117.569,191799997.0
2006-10-05 14:46:00,117.566,117.566,117.549,117.55,103900002.0
2006-10-05 14:47:00,117.554,117.578,117.554,117.565,255500005.0
2006-10-05 14:48:00,117.562,117.562,117.545,117.549,91899997.0
2006-10-05 14:49:00,117.552,117.574,117.552,117.568,189800005.0
2006-10-05 14:50:00,117.561,117.573,117.561,117.566,266300003.0
2006-10-05 14:51:00,117.562,117.562,117.545,117.55,301299997.0
2006-10-05 14:52:00,117.562,117.577,117.562,117.577,103100001.0
2006-10-05 14:53:00,117.584,117.617,117.584,117.607,273200005.0
2006-10-05 14:54:00,117.614,117.641,117.614,117.641,214300004.0
2006-10-05 14:55:00,117.65,117.65,117.615,117.617,72800000.0
2006-10-05 14:56:00,117.626,117.644,117.626,117.641,168000002.0
2006-10-05 14:57:00,117.647,117.647,117.54,117.552,211700004.0
2006-10-05 14:58:00,117.557,117.557,117.521,117.521,284200003.0
2006-10-05 14:59:00,117.532,117.58,117.532,117.571,74000001.0
2006-10-05 15:00:00,117.58,117.589,117.515,117.515,168300000.0
2006-10-05 15:01:00,117.54,117.542,117.492,117.502,134700003.0
2006-10-05 15:02:00,117.515,117.52,117.483,117.483,222600004.0
2006-10-05 15:03:00,117.52,117.52,117.48,117.495,236499996.0
2006-10-05 15:04:00,117.512,117.53,117.476,117.503,137900001.0
2006-10-05 15:05:00,117.537,117.54,117.481,117.514,350299996.0
2006-10-05 15:06:00,117.507,117.545,117.5,117.539,281500002.0
2006-10-05 15:07:00,117.528,117.536,117.492,117.505,104600000.0
2006-10-05 15:08:00,117.515,117.52,117.491,117.5,283399998.0
2006-10-05 15:09:00,117.528,117.528,117.47,117.491,347800003.0
2006-10-05 15:10:00,117.515,117.525,117.475,117.511,292399999.0
2006-10-05 15:11:00,117.528,117.528,117.484,117.496,263700002.0
2006-10-05 15:12:00,117.5,117.516,117.479,117.513,338200000.0
2006-10-05 15:13:00,117.497,117.511,117.467,117.486,261799990.0
2006-10-05 15:14:00,117.478,117.522,117.475,117.486,237699999.0
2006-10-05 15:15:00,117.503,117.512,117.482,117.507,371299994.0
2006-10-05 15:16:00,117.528,117.528,117.472,117.49,321800001.0
2006-10-05 15:17:00,117.505,117.511,117.476,117.51,155999997.0
2006-10-05 15:18:00,117.508,117.516,117.475,117.511,166499997.0
2006-10-05 15:19:00,117.509,117.527,117.49,117.523,291100008.0
2006-10-05 15:20:00,117.548,117.548,117.472,117.493,470400003.0
2006-10-05 15:21:00,117.488,117.53,117.476,117.507,352800002.0
2006-10-05 15:22:00,117.506,117.519,117.473,117.487,266300001.0
2006-10-05 15:23:00,117.5,117.511,117.468,117.493,255600004.0
2006-10-05 15:24:00,117.507,117.508,117.468,117.488,396500002.0
2006-10-05 15:25:00,117.505,117.508,117.471,117.49,233599996.0
2006-10-05 15:26:00,117.5,117.505,117.481,117.501,183499998.0
2006-10-05 15:27:00,117.52,117.523,117.496,117.515,196400002.0
2006-10-05 15:28:00,117.505,117.541,117.495,117.538,273600002.0
2006-10-05 15:29:00,117.517,117.537,117.501,117.51,195299997.0
2006-10-05 15:30:00,117.515,117.525,117.498,117.512,87800001.0
2006-10-05 15:31:00,117.517,117.527,117.488,117.488,274300005.0
2006-10-05 15:32:00,117.49,117.525,117.487,117.507,238199995.0
2006-10-05 15:33:00,117.503,117.509,117.485,117.501,227399997.0
2006-10-05 15:34:00,117.49,117.51,117.479,117.493,274200005.0
2006-10-05 15:35:00,117.508,117.524,117.483,117.506,255700001.0
2006-10-05 15:36:00,117.488,117.52,117.475,117.52,205700003.0
2006-10-05 15:37:00,117.525,117.531,117.504,117.527,190300000.0
2006-10-05 15:38:00,117.558,117.562,117.554,117.558,256400000.0
2006-10-05 15:39:00,117.544,117.553,117.543,117.549,315900000.0
2006-10-05 15:40:00,117.558,117.566,117.55,117.555,257500000.0
2006-10-05 15:41:00,117.547,117.564,117.545,117.56,272199995.0
2006-10-05 15:42:00,117.558,117.567,117.554,117.565,249600005.0
2006-10-05 15:43:00,117.571,117.571,117.547,117.549,162999997.0
2006-10-05 15:44:00,117.543,117.556,117.543,117.55,246599995.0
2006-10-05 15:45:00,117.55,117.561,117.537,117.561,340799999.0
2006-10-05 15:46:00,117.557,117.557,117.516,117.554,258800002.0
2006-10-05 15:47:00,117.568,117.571,117.553,117.553,468500001.0
2006-10-05 15:48:00,117.557,117.593,117.555,117.588,330699999.0
2006-10-05 15:49:00,117.586,117.623,117.586,117.618,239999992.0
2006-10-05 15:50:00,117.615,117.622,117.607,117.614,299300003.0
2006-10-05 15:51:00,117.615,117.615,117.585,117.602,295900000.0
2006-10-05 15:52:00,117.608,117.612,117.604,117.607,135699999.0
2006-10-05 15:53:00,117.607,117.607,117.577,117.58,177899996.0
2006-10-05 15:54:00,117.567,117.583,117.567,117.568,253100000.0
2006-10-05 15:55:00,117.55,117.55,117.53,117.531,226399998.0
2006-10-05 15:56:00,117.526,117.543,117.523,117.543,244499997.0
2006-10-05 15:57:00,117.527,117.538,117.525,117.536,308399998.0
2006-10-05 15:58:00,117.538,117.551,117.534,117.534,195899999.0
2006-10-05 15:59:00,117.521,117.546,117.515,117.53,238000003.0
2006-10-05 16:00:00,117.527,117.538,117.523,117.525,376000000.0
2006-10-05 16:01:00,117.518,117.535,117.513,117.528,331799997.0
2006-10-05 16:02:00,117.528,117.545,117.524,117.545,323999994.0
2006-10-05 16:03:00,117.557,117.571,117.557,117.571,194699996.0
2006-10-05 16:04:00,117.572,117.587,117.572,117.578,278399999.0
2006-10-05 16:05:00,117.572,117.591,117.572,117.584,303499994.0
2006-10-05 16:06:00,117.587,117.587,117.548,117.559,197900003.0
2006-10-05 16:07:00,117.559,117.569,117.549,117.557,338900000.0
2006-10-05 16:08:00,117.565,117.573,117.562,117.573,144500001.0
2006-10-05 16:09:00,117.588,117.59,117.576,117.576,226600006.0
2006-10-05 16:10:00,117.585,117.588,117.578,117.584,185199996.0
2006-10-05 16:11:00,117.595,117.597,117.592,117.593,92599999.0
2006-10-05 16:12:00,117.607,117.636,117.607,117.63,157100002.0
2006-10-05 16:13:00,117.63,117.63,117.607,117.607,159999999.0
2006-10-05 16:14:00,117.61,117.611,117.595,117.603,114499998.0
2006-10-05 16:15:00,117.61,117.624,117.61,117.622,223699997.0
2006-10-05 16:16:00,117.619,117.63,117.614,117.614,334099996.0
2006-10-05 16:17:00,117.606,117.61,117.592,117.605,140900000.0
2006-10-05 16:18:00,117.61,117.623,117.61,117.623,146100000.0
2006-10-05 16:19:00,117.623,117.627,117.608,117.608,326000004.0
2006-10-05 16:20:00,117.624,117.624,117.61,117.61,183700004.0
2006-10-05 16:21:00,117.606,117.61,117.599,117.61,174200000.0
2006-10-05 16:22:00,117.615,117.616,117.6,117.614,341699996.0
2006-10-05 16:23:00,117.623,117.624,117.584,117.608,265799998.0
2006-10-05 16:24:00,117.612,117.618,117.581,117.6,148999997.0
2006-10-05 16:25:00,117.618,117.622,117.618,117.622,61300002.0
2006-10-05 16:26:00,117.616,117.621,117.6,117.6,306900004.0
2006-10-05 16:27:00,117.593,117.611,117.593,117.601,297600005.0
2006-10-05 16:28:00,117.601,117.601,117.587,117.587,167300002.0
2006-10-05 16:29:00,117.593,117.598,117.593,117.598,172699998.0
2006-10-05 16:30:00,117.583,117.602,117.57,117.592,259699997.0
2006-10-05 16:31:00,117.588,117.592,117.582,117.592,209499999.0
2006-10-05 16:32:00,117.585,117.595,117.585,117.595,285699999.0
2006-10-05 16:33:00,117.59,117.611,117.59,117.611,68999999.0
2006-10-05 16:34:00,117.617,117.622,117.616,117.616,182900001.0
2006-10-05 16:35:00,117.616,117.625,117.582,117.625,188600003.0
2006-10-05 16:36:00,117.638,117.652,117.638,117.641,150399998.0
2006-10-05 16:37:00,117.642,117.66,117.642,117.655,244399997.0
2006-10-05 16:38:00,117.654,117.657,117.648,117.655,271900000.0
2006-10-05 16:39:00,117.647,117.671,117.613,117.671,239499993.0
2006-10-05 16:40:00,117.679,117.686,117.674,117.68,190599997.0
2006-10-05 16:41:00,117.684,117.701,117.67,117.701,190299995.0
2006-10-05 16:42:00,117.709,117.709,117.699,117.699,33500001.0
2006-10-05 16:43:00,117.701,117.709,117.684,117.684,67200000.0
2006-10-05 16:44:00,117.695,117.709,117.694,117.703,249700004.0
2006-10-05 16:45:00,117.713,117.718,117.703,117.718,123600002.0
2006-10-05 16:46:00,117.711,117.711,117.687,117.694,182400004.0
2006-10-05 16:47:00,117.693,117.699,117.686,117.692,224100001.0
2006-10-05 16:48:00,117.696,117.706,117.67,117.691,159400001.0
2006-10-05 16:49:00,117.697,117.708,117.697,117.703,338900002.0
2006-10-05 16:50:00,117.703,117.719,117.703,117.714,299399997.0
2006-10-05 16:51:00,117.727,117.727,117.711,117.718,283600008.0
2006-10-05 16:52:00,117.708,117.712,117.703,117.712,166500000.0
2006-10-05 16:53:00,117.718,117.718,117.705,117.717,300099995.0
2006-10-05 16:54:00,117.724,117.724,117.713,117.717,206799999.0
2006-10-05 16:55:00,117.693,117.718,117.683,117.718,217900006.0
2006-10-05 16:56:00,117.717,117.717,117.692,117.692,121700000.0
2006-10-05 16:57:00,117.695,117.695,117.688,117.688,172499997.0
2006-10-05 16:58:00,117.686,117.692,117.679,117.679,294499997.0
2006-10-05 16:59:00,117.681,117.681,117.677,117.677,202699998.0
2006-10-05 17:00:00,117.676,117.679,117.661,117.673,348800005.0
2006-10-05 17:01:00,117.674,117.684,117.668,117.67,300000001.0
2006-10-05 17:02:00,117.682,117.682,117.673,117.677,293699998.0
2006-10-05 17:03:00,117.668,117.674,117.665,117.666,91799999.0
2006-10-05 17:04:00,117.671,117.681,117.671,117.671,98000000.0
2006-10-05 17:05:00,117.674,117.684,117.669,117.669,92799998.0
2006-10-05 17:06:00,117.668,117.668,117.642,117.661,221000000.0
2006-10-05 17:07:00,117.658,117.673,117.646,117.673,107799998.0
2006-10-05 17:08:00,117.668,117.67,117.667,117.669,182199999.0
2006-10-05 17:09:00,117.674,117.685,117.674,117.678,200800001.0
2006-10-05 17:10:00,117.684,117.692,117.677,117.683,238300000.0
2006-10-05 17:11:00,117.685,117.699,117.685,117.698,205600001.0
2006-10-05 17:12:00,117.693,117.698,117.662,117.698,166500000.0
2006-10-05 17:13:00,117.712,117.712,117.696,117.703,270099999.0
2006-10-05 17:14:00,117.696,117.696,117.69,117.693,305799999.0
2006-10-05 17:15:00,117.683,117.688,117.681,117.686,225400003.0
2006-10-05 17:16:00,117.675,117.708,117.671,117.708,100700002.0
2006-10-05 17:17:00,117.707,117.707,117.667,117.696,310200002.0
2006-10-05 17:18:00,117.688,117.689,117.666,117.689,234099999.0
2006-10-05 17:19:00,117.695,117.699,117.679,117.684,133600002.0
2006-10-05 17:20:00,117.708,117.708,117.675,117.694,199699999.0
2006-10-05 17:21:00,117.695,117.706,117.685,117.7,261399998.0
2006-10-05 17:22:00,117.69,117.694,117.67,117.694,34900000.0
2006-10-05 17:23:00,117.692,117.708,117.692,117.703,137200002.0
2006-10-05 17:24:00,117.707,117.711,117.694,117.694,306399995.0
2006-10-05 17:25:00,117.688,117.72,117.681,117.72,232500005.0
2006-10-05 17:26:00,117.713,117.725,117.71,117.725,175000000.0
2006-10-05 17:27:00,117.713,117.713,117.691,117.704,218699996.0
2006-10-05 17:28:00,117.724,117.733,117.723,117.733,238399999.0
2006-10-05 17:29:00,117.729,117.741,117.729,117.735,244900003.0
2006-10-05 17:30:00,117.732,117.732,117.714,117.72,190200001.0
2006-10-05 17:31:00,117.728,117.728,117.696,117.721,434499999.0
2006-10-05 17:32:00,117.711,117.717,117.685,117.711,173100001.0
2006-10-05 17:33:00,117.723,117.729,117.697,117.72,254000000.0
2006-10-05 17:34:00,117.721,117.726,117.719,117.726,185900003.0
2006-10-05 17:35:00,117.732,117.74,117.729,117.729,302399995.0
2006-10-05 17:36:00,117.731,117.742,117.731,117.742,411600001.0
2006-10-05 17:37:00,117.735,117.747,117.72,117.744,153799999.0
2006-10-05 17:38:00,117.737,117.745,117.733,117.743,240200004.0
2006-10-05 17:39:00,117.736,117.739,117.736,117.739,25000000.0
2006-10-05 17:40:00,117.725,117.741,117.723,117.741,227000005.0
2006-10-05 17:41:00,117.736,117.736,117.702,117.702,287699999.0
2006-10-05 17:42:00,117.725,117.728,117.721,117.724,138999997.0
2006-10-05 17:43:00,117.717,117.731,117.702,117.72,209499996.0
2006-10-05 17:44:00,117.707,117.728,117.703,117.728,140500002.0
2006-10-05 17:45:00,117.728,117.731,117.727,117.727,167200001.0
2006-10-05 17:46:00,117.713,117.724,117.704,117.721,264799999.0
2006-10-05 17:47:00,117.703,117.705,117.68,117.688,264299997.0
2006-10-05 17:48:00,117.694,117.722,117.689,117.722,270200000.0
2006-10-05 17:49:00,117.735,117.745,117.719,117.723,248300006.0
2006-10-05 17:50:00,117.716,117.731,117.707,117.711,376000003.0
2006-10-05 17:51:00,117.714,117.728,117.704,117.707,262000002.0
2006-10-05 17:52:00,117.735,117.742,117.729,117.729,278799999.0
2006-10-05 17:53:00,117.728,117.743,117.707,117.711,237899995.0
2006-10-05 17:54:00,117.733,117.745,117.729,117.739,163100003.0
2006-10-05 17:55:00,117.733,117.741,117.733,117.735,143700003.0
2006-10-05 17:56:00,117.718,117.74,117.704,117.738,275700002.0
2006-10-05 17:57:00,117.737,117.737,117.716,117.719,176100001.0
2006-10-05 17:58:00,117.706,117.706,117.686,117.686,166499998.0
2006-10-05 17:59:00,117.687,117.695,117.684,117.688,208499998.0
2006-10-05 18:00:00,117.674,117.677,117.651,117.655,297800005.0
2006-10-05 18:01:00,117.65,117.66,117.65,117.65,1557500005.0
2006-10-05 18:02:00,117.64,117.65,117.62,117.62,1557500005.0
2006-10-05 18:03:00,117.63,117.64,117.62,117.63,1557500005.0
2006-10-05 18:04:00,117.64,117.64,117.63,117.63,1557500005.0
2006-10-05 18:05:00,117.64,117.65,117.63,117.64,1557500005.0
2006-10-05 18:06:00,117.63,117.64,117.63,117.63,1557500005.0
2006-10-05 18:07:00,117.62,117.63,117.61,117.62,1557500005.0
2006-10-05 18:08:00,117.61,117.61,117.61,117.61,1557500005.0
2006-10-05 18:10:00,117.62,117.62,117.62,117.62,1557500005.0
2006-10-05 18:11:00,117.63,117.636,117.624,117.628,1557500005.0
2006-10-05 18:12:00,117.618,117.628,117.589,117.623,1972900001.0
2006-10-05 18:13:00,117.63,117.63,117.62,117.62,1923300000.0
2006-10-05 18:14:00,117.61,117.61,117.61,117.61,1923300000.0
2006-10-05 18:15:00,117.6,117.61,117.57,117.57,1923300000.0
2006-10-05 18:16:00,117.58,117.59,117.57,117.57,1923300000.0
2006-10-05 18:17:00,117.56,117.57,117.56,117.57,1923300000.0
2006-10-05 18:18:00,117.56,117.58,117.56,117.58,1923300000.0
2006-10-05 18:20:00,117.59,117.59,117.59,117.59,1923300000.0
2006-10-05 18:21:00,117.58,117.59,117.58,117.59,1923300000.0
2006-10-05 18:22:00,117.58,117.59,117.57,117.57,1923300000.0
2006-10-05 18:23:00,117.58,117.58,117.57,117.57,1923300000.0
2006-10-05 18:24:00,117.58,117.58,117.56,117.57,1923300000.0
2006-10-05 18:25:00,117.56,117.58,117.56,117.58,1923300000.0
2006-10-05 18:26:00,117.57,117.58,117.57,117.58,1923300000.0
2006-10-05 18:27:00,117.553,117.559,117.517,117.553,1923300000.0
2006-10-05 18:28:00,117.54,117.55,117.54,117.54,1969299985.0
2006-10-05 18:29:00,117.55,117.55,117.54,117.55,1969299985.0
2006-10-05 18:30:00,117.55,117.568,117.548,117.565,1969299985.0
2006-10-05 18:31:00,117.56,117.57,117.55,117.57,1738200003.0
2006-10-05 18:32:00,117.58,117.6,117.57,117.6,1738200003.0
2006-10-05 18:33:00,117.61,117.61,117.6,117.61,1738200003.0
2006-10-05 18:34:00,117.62,117.64,117.62,117.64,1738200003.0
2006-10-05 18:35:00,117.63,117.67,117.63,117.65,1738200003.0
2006-10-05 18:36:00,117.645,117.652,117.614,117.643,1738200003.0
2006-10-05 18:37:00,117.656,117.656,117.627,117.644,1226400005.0
2006-10-05 18:38:00,117.653,117.654,117.641,117.65,964600004.0
2006-10-05 18:39:00,117.639,117.652,117.619,117.652,476400000.0
2006-10-05 18:40:00,117.659,117.668,117.638,117.652,1384800010.0
2006-10-05 18:41:00,117.65,117.659,117.617,117.645,1605899999.0
2006-10-05 18:42:00,117.645,117.659,117.644,117.648,1742099991.0
2006-10-05 18:43:00,117.646,117.652,117.629,117.643,1061100004.0
2006-10-05 18:44:00,117.642,117.644,117.634,117.637,750900004.0
2006-10-05 18:45:00,117.637,117.641,117.628,117.63,1673900014.0
2006-10-05 18:46:00,117.609,117.647,117.602,117.627,1844899992.0
2006-10-05 18:47:00,117.628,117.647,117.622,117.636,393499997.0
2006-10-05 18:48:00,117.634,117.645,117.634,117.64,728000006.0
2006-10-05 18:49:00,117.635,117.645,117.608,117.631,1089000002.0
2006-10-05 18:50:00,117.622,117.633,117.615,117.615,2113099992.0
2006-10-05 18:51:00,117.613,117.633,117.599,117.599,1559899992.0
2006-10-05 18:52:00,117.598,117.639,117.592,117.616,1862800011.0
2006-10-05 18:53:00,117.633,117.636,117.61,117.623,1631800002.0
2006-10-05 18:54:00,117.619,117.621,117.587,117.613,1772899998.0
2006-10-05 18:55:00,117.606,117.619,117.581,117.606,1895700014.0
2006-10-05 18:56:00,117.609,117.615,117.601,117.615,342300001.0
2006-10-05 18:57:00,117.613,117.633,117.575,117.595,996799996.0
2006-10-05 18:58:00,117.599,117.612,117.582,117.589,1367799994.0
2006-10-05 18:59:00,117.615,117.624,117.593,117.598,1653900012.0
2006-10-05 19:00:00,117.614,117.63,117.594,117.602,954800006.0
2006-10-05 19:01:00,117.621,117.631,117.62,117.621,621400007.0
2006-10-05 19:02:00,117.598,117.633,117.586,117.61,631399992.0
2006-10-05 19:03:00,117.603,117.618,117.577,117.618,1695999991.0
2006-10-05 19:04:00,117.618,117.63,117.595,117.63,802199997.0
2006-10-05 19:05:00,117.628,117.628,117.59,117.61,820100009.0
2006-10-05 19:06:00,117.609,117.619,117.587,117.615,1197199998.0
2006-10-05 19:07:00,117.63,117.63,117.63,117.63,1680900003.0
2006-10-05 19:08:00,117.624,117.631,117.602,117.605,1680900003.0
2006-10-05 19:09:00,117.62,117.633,117.601,117.623,717300002.0
2006-10-05 19:10:00,117.628,117.634,117.592,117.627,664999999.0
2006-10-05 19:11:00,117.634,117.638,117.63,117.632,612400001.0
2006-10-05 19:12:00,117.63,117.636,117.617,117.625,1110000014.0
2006-10-05 19:13:00,117.615,117.62,117.593,117.615,656300000.0
2006-10-05 19:14:00,117.614,117.625,117.609,117.617,828100006.0
2006-10-05 19:15:00,117.621,117.637,117.619,117.629,1802500022.0
2006-10-05 19:16:00,117.607,117.634,117.607,117.634,794100004.0
2006-10-05 19:17:00,117.633,117.648,117.606,117.648,982300004.0
2006-10-05 19:18:00,117.644,117.647,117.601,117.647,1040300003.0
2006-10-05 19:19:00,117.649,117.66,117.634,117.648,1616000008.0
2006-10-05 19:20:00,117.649,117.655,117.629,117.65,728800000.0
2006-10-05 19:21:00,117.646,117.651,117.618,117.646,1404600004.0
2006-10-05 19:22:00,117.65,117.65,117.612,117.64,859299994.0
2006-10-05 19:24:00,117.634,117.659,117.614,117.635,1468599989.0
2006-10-05 19:25:00,117.627,117.653,117.613,117.624,1211800001.0
2006-10-05 19:26:00,117.64,117.64,117.64,117.64,1698099998.0
2006-10-05 19:27:00,117.637,117.646,117.632,117.643,1698099998.0
2006-10-05 19:28:00,117.632,117.648,117.598,117.638,1101500008.0
2006-10-05 19:29:00,117.646,117.66,117.59,117.595,658799996.0
2006-10-05 19:30:00,117.606,117.656,117.599,117.625,927400012.0
2006-10-05 19:31:00,117.651,117.657,117.646,117.647,1540099995.0
2006-10-05 19:32:00,117.643,117.656,117.613,117.653,1633199989.0
2006-10-05 19:33:00,117.655,117.661,117.652,117.657,1226600006.0
2006-10-05 19:34:00,117.651,117.667,117.617,117.628,1183499989.0
2006-10-05 19:35:00,117.628,117.668,117.623,117.661,1111700006.0
2006-10-05 19:36:00,117.646,117.667,117.621,117.625,384999998.0
2006-10-05 19:37:00,117.617,117.658,117.617,117.655,320200000.0
2006-10-05 19:38:00,117.658,117.669,117.623,117.624,878800001.0
2006-10-05 19:39:00,117.654,117.663,117.649,117.663,1279200002.0
2006-10-05 19:40:00,117.665,117.677,117.616,117.652,718099993.0
2006-10-05 19:41:00,117.649,117.667,117.622,117.655,1088400003.0
2006-10-05 19:42:00,117.656,117.656,117.631,117.647,979000005.0
2006-10-05 19:43:00,117.646,117.654,117.642,117.642,433700000.0
2006-10-05 19:44:00,117.64,117.66,117.613,117.643,857500000.0
2006-10-05 19:45:00,117.645,117.65,117.593,117.632,750700002.0
2006-10-05 19:46:00,117.643,117.66,117.611,117.613,1066200001.0
2006-10-05 19:47:00,117.619,117.658,117.607,117.63,726700012.0
2006-10-05 19:48:00,117.649,117.665,117.623,117.657,1223499996.0
2006-10-05 19:49:00,117.658,117.664,117.656,117.657,645799992.0
2006-10-05 19:50:00,117.655,117.663,117.653,117.663,878000003.0
2006-10-05 19:51:00,117.664,117.678,117.634,117.655,717900005.0
2006-10-05 19:52:00,117.657,117.67,117.651,117.67,1001600003.0
2006-10-05 19:53:00,117.632,117.678,117.632,117.672,1188400008.0
2006-10-05 19:54:00,117.671,117.679,117.623,117.652,1549700000.0
2006-10-05 19:55:00,117.652,117.686,117.629,117.655,767699996.0
2006-10-05 19:56:00,117.657,117.674,117.653,117.665,690500001.0
2006-10-05 19:57:00,117.65,117.676,117.621,117.637,556299997.0
2006-10-05 19:58:00,117.633,117.635,117.623,117.624,1763500000.0
2006-10-05 19:59:00,117.631,117.631,117.611,117.625,755699999.0
2006-10-05 20:00:00,117.582,117.622,117.581,117.61,191499999.0
2006-10-05 20:01:00,117.603,117.616,117.569,117.605,710000008.0
2006-10-05 20:02:00,117.605,117.611,117.575,117.611,1254799998.0
2006-10-05 20:03:00,117.615,117.622,117.581,117.587,778100004.0
2006-10-05 20:04:00,117.615,117.621,117.61,117.613,926499993.0
2006-10-05 20:05:00,117.605,117.611,117.602,117.607,779799999.0
2006-10-05 20:06:00,117.6,117.611,117.598,117.605,1538299998.0
2006-10-05 20:07:00,117.581,117.607,117.563,117.568,939700006.0
2006-10-05 20:08:00,117.59,117.606,117.574,117.593,853899998.0
2006-10-05 20:09:00,117.597,117.608,117.575,117.575,996799998.0
2006-10-05 20:10:00,117.602,117.602,117.59,117.59,936000009.0
2006-10-05 20:11:00,117.59,117.599,117.582,117.588,2001300002.0
2006-10-05 20:12:00,117.58,117.58,117.58,117.58,908399997.0
2006-10-05 20:13:00,117.577,117.599,117.577,117.583,908399997.0
2006-10-05 20:14:00,117.584,117.595,117.555,117.593,1268599996.0
2006-10-05 20:15:00,117.594,117.608,117.557,117.589,1080100011.0
2006-10-05 20:16:00,117.586,117.599,117.562,117.591,1151599999.0
2006-10-05 20:17:00,117.593,117.607,117.593,117.594,871300000.0
2006-10-05 20:18:00,117.589,117.589,117.558,117.588,182800001.0
2006-10-05 20:19:00,117.595,117.6,117.572,117.593,1022399999.0
2006-10-05 20:20:00,117.59,117.605,117.59,117.603,774499997.0
2006-10-05 20:21:00,117.606,117.62,117.581,117.617,1478499993.0
2006-10-05 20:22:00,117.595,117.607,117.573,117.597,1821999997.0
2006-10-05 20:23:00,117.597,117.61,117.596,117.6,638800002.0
2006-10-05 20:24:00,117.603,117.604,117.573,117.595,747999996.0
2006-10-05 20:25:00,117.603,117.61,117.564,117.564,1005599990.0
2006-10-05 20:26:00,117.597,117.601,117.588,117.588,953500004.0
2006-10-05 20:27:00,117.585,117.588,117.563,117.577,1189299996.0
2006-10-05 20:28:00,117.573,117.579,117.558,117.578,2140100002.0
2006-10-05 20:29:00,117.57,117.58,117.56,117.58,2131200004.0
2006-10-05 20:30:00,117.59,117.6,117.59,117.6,2131200004.0
2006-10-05 20:31:00,117.59,117.59,117.57,117.59,2131200004.0
2006-10-05 20:32:00,117.591,117.591,117.562,117.591,2131200004.0
2006-10-05 20:33:00,117.594,117.594,117.583,117.593,747899992.0
2006-10-05 20:34:00,117.591,117.591,117.566,117.582,400899997.0
2006-10-05 20:35:00,117.585,117.59,117.556,117.575,810899991.0
2006-10-05 20:36:00,117.583,117.601,117.571,117.601,421900002.0
2006-10-05 20:37:00,117.603,117.603,117.587,117.602,519400001.0
2006-10-05 20:38:00,117.603,117.604,117.59,117.597,1188800005.0
2006-10-05 20:39:00,117.597,117.619,117.597,117.61,1408100003.0
2006-10-05 20:40:00,117.6,117.61,117.6,117.6,1171399993.0
2006-10-05 20:41:00,117.622,117.622,117.599,117.607,1171399993.0
2006-10-05 20:42:00,117.6,117.619,117.595,117.605,1074100002.0
2006-10-05 20:43:00,117.604,117.619,117.591,117.613,1586699995.0
2006-10-05 20:44:00,117.616,117.624,117.611,117.617,1251000002.0
2006-10-05 20:45:00,117.615,117.618,117.599,117.61,1101099994.0
2006-10-05 20:46:00,117.618,117.621,117.6,117.615,1270199991.0
2006-10-05 20:47:00,117.611,117.619,117.581,117.613,2018100006.0
2006-10-05 20:48:00,117.611,117.611,117.584,117.603,1291399991.0
2006-10-05 20:49:00,117.604,117.604,117.592,117.598,1103000000.0
2006-10-05 20:50:00,117.601,117.618,117.595,117.617,1510100005.0
2006-10-05 20:51:00,117.615,117.637,117.615,117.637,582000003.0
2006-10-05 20:52:00,117.634,117.65,117.623,117.65,172500004.0
2006-10-05 20:53:00,117.65,117.657,117.612,117.643,1399300002.0
2006-10-05 20:54:00,117.648,117.664,117.642,117.664,631200004.0
2006-10-05 20:55:00,117.662,117.666,117.655,117.659,2066500026.0
2006-10-05 20:56:00,117.667,117.69,117.661,117.69,551800001.0
2006-10-05 20:57:00,117.693,117.695,117.678,117.678,1201899997.0
2006-10-05 20:58:00,117.69,117.69,117.68,117.68,1614200003.0
2006-10-05 20:59:00,117.69,117.69,117.66,117.67,1614200003.0
2006-10-05 21:00:00,117.704,117.704,117.651,117.672,1614200003.0
2006-10-05 21:01:00,117.671,117.678,117.648,117.648,1125699995.0
2006-10-05 21:02:00,117.645,117.656,117.616,117.639,721400001.0
2006-10-05 21:03:00,117.643,117.651,117.633,117.644,1185599995.0
2006-10-05 21:04:00,117.65,117.66,117.633,117.649,454499998.0
2006-10-05 21:05:00,117.646,117.646,117.62,117.62,661600002.0
2006-10-05 21:06:00,117.617,117.624,117.614,117.619,1071400005.0
2006-10-05 21:07:00,117.613,117.642,117.591,117.597,1424400000.0
2006-10-05 21:08:00,117.625,117.636,117.603,117.633,503800000.0
2006-10-05 21:09:00,117.631,117.64,117.622,117.633,184100001.0
2006-10-05 21:10:00,117.635,117.635,117.611,117.63,569099996.0
2006-10-05 21:11:00,117.63,117.63,117.622,117.622,165900002.0
2006-10-05 21:12:00,117.624,117.658,117.624,117.64,653900007.0
2006-10-05 21:13:00,117.639,117.639,117.602,117.63,618500000.0
2006-10-05 21:14:00,117.636,117.643,117.616,117.624,1624200005.0
2006-10-05 21:15:00,117.644,117.648,117.636,117.641,1408800003.0
2006-10-05 21:16:00,117.632,117.632,117.6,117.627,887900000.0
2006-10-05 21:17:00,117.595,117.622,117.595,117.622,1946300000.0
2006-10-05 21:18:00,117.629,117.629,117.612,117.616,1125799994.0
2006-10-05 21:19:00,117.623,117.639,117.618,117.618,1331899997.0
2006-10-05 21:20:00,117.634,117.642,117.613,117.642,1282799989.0
2006-10-05 21:21:00,117.645,117.647,117.615,117.633,1051900009.0
2006-10-05 21:22:00,117.633,117.644,117.629,117.643,2072500004.0
2006-10-05 21:23:00,117.64,117.646,117.616,117.628,1052399991.0
2006-10-05 21:24:00,117.643,117.648,117.62,117.62,1405400007.0
2006-10-05 21:25:00,117.645,117.645,117.604,117.64,1567000008.0
2006-10-05 21:26:00,117.64,117.644,117.634,117.64,1042199990.0
2006-10-05 21:27:00,117.64,117.654,117.613,117.647,1037700006.0
2006-10-05 21:28:00,117.643,117.665,117.643,117.648,462800003.0
2006-10-05 21:29:00,117.646,117.65,117.634,117.644,807799997.0
2006-10-05 21:30:00,117.645,117.645,117.621,117.63,810600002.0
2006-10-05 21:31:00,117.629,117.643,117.614,117.614,322099999.0
2006-10-05 21:32:00,117.607,117.641,117.601,117.641,1003099997.0
2006-10-05 21:33:00,117.639,117.639,117.618,117.634,551199992.0
2006-10-05 21:34:00,117.635,117.643,117.629,117.638,510500005.0
2006-10-05 21:35:00,117.64,117.64,117.604,117.616,229000001.0
2006-10-05 21:36:00,117.627,117.627,117.617,117.622,344800003.0
2006-10-05 21:37:00,117.631,117.639,117.623,117.631,465300006.0
2006-10-05 21:38:00,117.629,117.629,117.62,117.62,206500001.0
2006-10-05 21:39:00,117.625,117.625,117.601,117.623,554100000.0
2006-10-05 21:40:00,117.624,117.626,117.602,117.617,657399989.0
2006-10-05 21:41:00,117.614,117.622,117.596,117.617,826400005.0
2006-10-05 21:42:00,117.62,117.635,117.613,117.625,1125899989.0
2006-10-05 21:43:00,117.619,117.632,117.618,117.622,332699998.0
2006-10-05 21:44:00,117.629,117.634,117.623,117.634,1414499995.0
2006-10-05 21:45:00,117.625,117.633,117.605,117.617,749100001.0
2006-10-05 21:46:00,117.64,117.649,117.635,117.637,846999998.0
2006-10-05 21:47:00,117.621,117.632,117.611,117.623,695600003.0
2006-10-05 21:48:00,117.614,117.614,117.586,117.6,892100004.0
2006-10-05 21:49:00,117.617,117.624,117.603,117.618,443300002.0
2006-10-05 21:50:00,117.608,117.613,117.597,117.608,333700005.0
2006-10-05 21:51:00,117.615,117.619,117.601,117.606,252700001.0
2006-10-05 21:52:00,117.622,117.622,117.615,117.62,208699997.0
2006-10-05 21:53:00,117.62,117.624,117.611,117.624,365400006.0
2006-10-05 21:54:00,117.623,117.631,117.592,117.599,600899991.0
2006-10-05 21:55:00,117.625,117.626,117.6,117.616,204199999.0
2006-10-05 21:56:00,117.622,117.622,117.603,117.613,249599997.0
2006-10-05 21:57:00,117.601,117.602,117.589,117.591,247700003.0
2006-10-05 21:58:00,117.596,117.608,117.573,117.573,195799997.0
2006-10-05 21:59:00,117.616,117.63,117.595,117.626,559899994.0
2006-10-05 22:00:00,117.627,117.638,117.613,117.622,1110400006.0
2006-10-05 22:01:00,117.627,117.64,117.616,117.64,1132799988.0
2006-10-05 22:02:00,117.638,117.646,117.608,117.614,816100003.0
2006-10-05 22:03:00,117.612,117.646,117.612,117.646,394099999.0
2006-10-05 22:04:00,117.637,117.645,117.602,117.645,759600006.0
2006-10-05 22:05:00,117.652,117.652,117.642,117.642,186500003.0
2006-10-05 22:06:00,117.625,117.64,117.62,117.637,186400003.0
2006-10-05 22:07:00,117.64,117.645,117.64,117.645,400900007.0
2006-10-05 22:08:00,117.643,117.649,117.609,117.609,341999998.0
2006-10-05 22:09:00,117.641,117.642,117.627,117.637,341900004.0
2006-10-05 22:10:00,117.633,117.64,117.617,117.64,270499998.0
2006-10-05 22:11:00,117.604,117.642,117.604,117.636,476599998.0
2006-10-05 22:12:00,117.643,117.643,117.632,117.637,221999999.0
2006-10-05 22:13:00,117.638,117.638,117.612,117.619,567999995.0
2006-10-05 22:14:00,117.637,117.637,117.626,117.632,329300000.0
2006-10-05 22:15:00,117.633,117.639,117.622,117.629,215400001.0
2006-10-05 22:16:00,117.645,117.649,117.63,117.635,518500004.0
2006-10-05 22:17:00,117.627,117.635,117.614,117.635,253799999.0
2006-10-05 22:18:00,117.649,117.654,117.641,117.649,558099997.0
2006-10-05 22:19:00,117.64,117.646,117.618,117.618,233300002.0
2006-10-05 22:20:00,117.618,117.645,117.618,117.644,192199999.0
2006-10-05 22:21:00,117.639,117.639,117.607,117.638,148199998.0
2006-10-05 22:22:00,117.639,117.639,117.615,117.638,167600000.0
2006-10-05 22:23:00,117.632,117.632,117.605,117.614,62399998.0
2006-10-05 22:24:00,117.63,117.63,117.599,117.601,329699996.0
2006-10-05 22:25:00,117.601,117.61,117.587,117.61,253100005.0
2006-10-05 22:26:00,117.587,117.599,117.579,117.596,301699998.0
2006-10-05 22:27:00,117.604,117.611,117.586,117.611,879000008.0
2006-10-05 22:28:00,117.617,117.617,117.597,117.605,279799996.0
2006-10-05 22:29:00,117.612,117.613,117.593,117.597,146599997.0
2006-10-05 22:30:00,117.596,117.607,117.59,117.597,202400001.0
2006-10-05 22:31:00,117.593,117.605,117.584,117.596,216299998.0
2006-10-05 22:32:00,117.598,117.609,117.579,117.6,474300000.0
2006-10-05 22:33:00,117.615,117.615,117.581,117.606,635400001.0
2006-10-05 22:34:00,117.602,117.61,117.581,117.588,1022699998.0
2006-10-05 22:35:00,117.61,117.62,117.61,117.61,281599997.0
2006-10-05 22:36:00,117.61,117.628,117.599,117.628,809799999.0
2006-10-05 22:37:00,117.619,117.619,117.6,117.6,147099997.0
2006-10-05 22:38:00,117.614,117.614,117.585,117.585,261699998.0
2006-10-05 22:39:00,117.582,117.612,117.575,117.612,298599996.0
2006-10-05 22:40:00,117.617,117.617,117.593,117.593,669400001.0
2006-10-05 22:41:00,117.602,117.618,117.602,117.615,194700001.0
2006-10-05 22:42:00,117.6,117.61,117.589,117.591,182700001.0
2006-10-05 22:43:00,117.605,117.617,117.581,117.581,339299999.0
2006-10-05 22:44:00,117.62,117.625,117.62,117.62,203300000.0
2006-10-05 22:45:00,117.616,117.627,117.598,117.624,567000000.0
2006-10-05 22:46:00,117.629,117.631,117.61,117.618,284400003.0
2006-10-05 22:47:00,117.632,117.637,117.616,117.635,275099999.0
2006-10-05 22:48:00,117.632,117.642,117.613,117.625,420299996.0
2006-10-05 22:49:00,117.634,117.635,117.61,117.635,198700001.0
2006-10-05 22:50:00,117.628,117.628,117.593,117.593,311400001.0
2006-10-05 22:51:00,117.597,117.637,117.597,117.633,361299997.0
2006-10-05 22:52:00,117.627,117.644,117.61,117.639,236500004.0
2006-10-05 22:53:00,117.628,117.669,117.628,117.659,487500008.0
2006-10-05 22:54:00,117.635,117.646,117.621,117.627,173500001.0
2006-10-05 22:55:00,117.647,117.653,117.634,117.634,227899997.0
2006-10-05 22:56:00,117.664,117.669,117.652,117.663,378999993.0
2006-10-05 22:57:00,117.662,117.682,117.653,117.657,363500000.0
2006-10-05 22:58:00,117.675,117.688,117.653,117.677,144000001.0
2006-10-05 22:59:00,117.665,117.682,117.651,117.655,351700001.0
2006-10-05 23:00:00,117.653,117.685,117.653,117.678,111200003.0
2006-10-05 23:01:00,117.688,117.69,117.671,117.671,281899999.0
2006-10-05 23:02:00,117.668,117.682,117.654,117.682,285599998.0
2006-10-05 23:03:00,117.673,117.68,117.666,117.666,113300001.0
2006-10-05 23:04:00,117.673,117.673,117.65,117.654,190099999.0
2006-10-05 23:05:00,117.644,117.677,117.644,117.665,390900005.0
2006-10-05 23:06:00,117.67,117.675,117.645,117.662,227700003.0
2006-10-05 23:07:00,117.68,117.68,117.664,117.669,207999994.0
2006-10-05 23:08:00,117.663,117.663,117.634,117.654,304600007.0
2006-10-05 23:09:00,117.65,117.654,117.635,117.646,221900000.0
2006-10-05 23:10:00,117.644,117.67,117.636,117.67,286200000.0
2006-10-05 23:11:00,117.678,117.678,117.656,117.666,222699999.0
2006-10-05 23:12:00,117.664,117.676,117.655,117.666,274299999.0
2006-10-05 23:13:00,117.66,117.669,117.641,117.655,194800001.0
2006-10-05 23:14:00,117.636,117.676,117.636,117.671,276800002.0
2006-10-05 23:15:00,117.658,117.678,117.654,117.678,48699999.0
2006-10-05 23:16:00,117.655,117.701,117.655,117.689,81200001.0
2006-10-05 23:17:00,117.688,117.688,117.669,117.672,139499996.0
2006-10-05 23:18:00,117.674,117.707,117.674,117.7,224999998.0
2006-10-05 23:19:00,117.67,117.697,117.67,117.686,228799998.0
2006-10-05 23:20:00,117.683,117.694,117.674,117.694,64500001.0
2006-10-05 23:21:00,117.686,117.701,117.676,117.683,171599999.0
2006-10-05 23:22:00,117.675,117.702,117.671,117.693,240099998.0
2006-10-05 23:23:00,117.688,117.688,117.649,117.649,306700004.0
2006-10-05 23:24:00,117.662,117.683,117.645,117.675,420999994.0
2006-10-05 23:25:00,117.679,117.684,117.648,117.671,273500000.0
2006-10-05 23:26:00,117.644,117.676,117.644,117.672,278700001.0
2006-10-05 23:27:00,117.675,117.682,117.664,117.67,167199997.0
2006-10-05 23:28:00,117.65,117.66,117.638,117.66,100600001.0
2006-10-05 23:29:00,117.677,117.689,117.677,117.682,74000002.0
2006-10-05 23:30:00,117.678,117.703,117.671,117.703,129000001.0
2006-10-05 23:31:00,117.7,117.725,117.692,117.725,293899997.0
2006-10-05 23:32:00,117.718,117.739,117.718,117.735,359000000.0
2006-10-05 23:33:00,117.727,117.738,117.721,117.727,235799999.0
2006-10-05 23:34:00,117.739,117.739,117.726,117.726,289600002.0
2006-10-05 23:35:00,117.726,117.736,117.722,117.732,149800003.0
2006-10-05 23:36:00,117.742,117.742,117.728,117.733,301600002.0
2006-10-05 23:37:00,117.742,117.749,117.713,117.74,466500007.0
2006-10-05 23:38:00,117.733,117.734,117.71,117.734,276700001.0
2006-10-05 23:39:00,117.734,117.734,117.724,117.733,147700000.0
2006-10-05 23:40:00,117.726,117.728,117.706,117.718,397000008.0
2006-10-05 23:41:00,117.737,117.742,117.731,117.732,168099996.0
2006-10-05 23:42:00,117.734,117.743,117.723,117.724,99100002.0
2006-10-05 23:43:00,117.717,117.734,117.714,117.73,219199998.0
2006-10-05 23:44:00,117.725,117.744,117.723,117.734,142299997.0
2006-10-05 23:45:00,117.735,117.739,117.728,117.728,341999997.0
2006-10-05 23:46:00,117.743,117.743,117.734,117.738,371200004.0
2006-10-05 23:47:00,117.703,117.732,117.694,117.728,243399999.0
2006-10-05 23:48:00,117.725,117.733,117.709,117.719,182900002.0
2006-10-05 23:49:00,117.74,117.74,117.714,117.728,340700009.0
2006-10-05 23:50:00,117.715,117.744,117.715,117.725,259300002.0
2006-10-05 23:51:00,117.723,117.736,117.719,117.731,196499999.0
2006-10-05 23:52:00,117.725,117.736,117.705,117.732,292300002.0
2006-10-05 23:53:00,117.732,117.732,117.725,117.73,370200002.0
2006-10-05 23:54:00,117.728,117.747,117.719,117.738,460300003.0
2006-10-05 23:55:00,117.732,117.732,117.722,117.73,230100007.0
2006-10-05 23:56:00,117.74,117.74,117.709,117.725,160100000.0
2006-10-05 23:57:00,117.72,117.732,117.707,117.723,180299997.0
2006-10-05 23:58:00,117.715,117.735,117.714,117.721,486200003.0
2006-10-05 23:59:00,117.728,117.734,117.71,117.71,292299993.0
2006-10-06 00:00:00,117.724,117.741,117.718,117.741,474800009.0
2006-10-06 00:01:00,117.715,117.738,117.71,117.726,191000001.0
2006-10-06 00:02:00,117.735,117.74,117.735,117.74,285400000.0
2006-10-06 00:03:00,117.72,117.736,117.714,117.732,250499998.0
2006-10-06 00:04:00,117.729,117.729,117.706,117.712,389699997.0
2006-10-06 00:05:00,117.728,117.728,117.711,117.726,181800003.0
2006-10-06 00:06:00,117.72,117.735,117.707,117.735,237000001.0
2006-10-06 00:07:00,117.73,117.733,117.696,117.696,214400002.0
2006-10-06 00:08:00,117.726,117.726,117.712,117.72,266499998.0
2006-10-06 00:09:00,117.715,117.733,117.715,117.73,238399996.0
2006-10-06 00:10:00,117.728,117.729,117.717,117.729,219699997.0
2006-10-06 00:11:00,117.732,117.732,117.701,117.718,284200001.0
2006-10-06 00:12:00,117.731,117.738,117.722,117.738,218500000.0
2006-10-06 00:13:00,117.722,117.736,117.71,117.729,312100004.0
2006-10-06 00:14:00,117.738,117.738,117.703,117.715,298900001.0
2006-10-06 00:15:00,117.738,117.738,117.721,117.722,174600006.0
2006-10-06 00:16:00,117.73,117.736,117.715,117.723,269600002.0
2006-10-06 00:17:00,117.732,117.74,117.717,117.723,310100000.0
2006-10-06 00:18:00,117.733,117.739,117.725,117.733,283399999.0
2006-10-06 00:19:00,117.735,117.74,117.719,117.726,399900002.0
2006-10-06 00:20:00,117.724,117.724,117.703,117.72,170399997.0
2006-10-06 00:21:00,117.715,117.715,117.698,117.713,349300006.0
2006-10-06 00:22:00,117.71,117.733,117.707,117.725,129600000.0
2006-10-06 00:23:00,117.71,117.733,117.704,117.723,259900000.0
2006-10-06 00:24:00,117.705,117.738,117.701,117.73,345899997.0
2006-10-06 00:25:00,117.733,117.733,117.708,117.712,344900001.0
2006-10-06 00:26:00,117.722,117.731,117.699,117.705,266299998.0
2006-10-06 00:27:00,117.715,117.731,117.711,117.711,219299996.0
2006-10-06 00:28:00,117.717,117.752,117.717,117.752,249700001.0
2006-10-06 00:29:00,117.757,117.772,117.753,117.772,314000006.0
2006-10-06 00:30:00,117.77,117.806,117.765,117.806,212000004.0
2006-10-06 00:31:00,117.809,117.828,117.809,117.816,174699999.0
2006-10-06 00:32:00,117.82,117.827,117.82,117.82,209200000.0
2006-10-06 00:33:00,117.838,117.851,117.837,117.85,185199999.0
2006-10-06 00:34:00,117.845,117.847,117.843,117.846,135700000.0
2006-10-06 00:35:00,117.853,117.853,117.834,117.838,180599998.0
2006-10-06 00:36:00,117.832,117.839,117.827,117.837,249999999.0
2006-10-06 00:37:00,117.84,117.84,117.813,117.817,401000002.0
2006-10-06 00:38:00,117.817,117.828,117.813,117.828,242900000.0
2006-10-06 00:39:00,117.83,117.83,117.815,117.824,284699999.0
2006-10-06 00:40:00,117.828,117.835,117.809,117.835,123499998.0
2006-10-06 00:41:00,117.84,117.848,117.834,117.841,166499998.0
2006-10-06 00:42:00,117.835,117.841,117.814,117.814,405900002.0
2006-10-06 00:43:00,117.844,117.844,117.831,117.838,290400001.0
2006-10-06 00:44:00,117.842,117.85,117.829,117.835,334900002.0
2006-10-06 00:45:00,117.835,117.839,117.819,117.826,156799999.0
2006-10-06 00:46:00,117.833,117.843,117.828,117.834,318800004.0
2006-10-06 00:47:00,117.842,117.842,117.831,117.835,146299998.0
2006-10-06 00:48:00,117.833,117.84,117.825,117.832,135100003.0
2006-10-06 00:49:00,117.827,117.836,117.82,117.823,233699994.0
2006-10-06 00:50:00,117.825,117.829,117.796,117.812,155699998.0
2006-10-06 00:51:00,117.819,117.833,117.819,117.823,326900001.0
2006-10-06 00:52:00,117.824,117.84,117.82,117.821,369499999.0
2006-10-06 00:53:00,117.824,117.831,117.813,117.831,314500005.0
2006-10-06 00:54:00,117.831,117.848,117.83,117.842,196099999.0
2006-10-06 00:55:00,117.845,117.855,117.832,117.843,159100002.0
2006-10-06 00:56:00,117.845,117.854,117.823,117.834,248100001.0
2006-10-06 00:57:00,117.828,117.847,117.824,117.84,274799996.0
2006-10-06 00:58:00,117.848,117.849,117.812,117.827,311399996.0
2006-10-06 00:59:00,117.854,117.859,117.837,117.839,263800004.0
2006-10-06 01:00:00,117.85,117.852,117.839,117.843,323099997.0
2006-10-06 01:01:00,117.857,117.857,117.829,117.836,297300002.0
2006-10-06 01:02:00,117.823,117.842,117.81,117.84,237299995.0
2006-10-06 01:03:00,117.84,117.853,117.834,117.853,297499998.0
2006-10-06 01:04:00,117.854,117.854,117.843,117.847,170500005.0
2006-10-06 01:05:00,117.829,117.842,117.821,117.83,102599998.0
2006-10-06 01:06:00,117.822,117.845,117.821,117.838,293600000.0
2006-10-06 01:07:00,117.813,117.836,117.805,117.823,259099991.0
2006-10-06 01:08:00,117.823,117.828,117.813,117.813,351799993.0
2006-10-06 01:09:00,117.828,117.838,117.814,117.831,228299992.0
2006-10-06 01:10:00,117.818,117.834,117.81,117.811,225899997.0
2006-10-06 01:11:00,117.83,117.832,117.825,117.827,251799999.0
2006-10-06 01:12:00,117.81,117.824,117.802,117.824,119700004.0
2006-10-06 01:13:00,117.832,117.833,117.811,117.833,209599999.0
2006-10-06 01:14:00,117.833,117.839,117.823,117.834,189600001.0
2006-10-06 01:15:00,117.83,117.836,117.824,117.831,247399999.0
2006-10-06 01:16:00,117.839,117.843,117.833,117.843,221999999.0
2006-10-06 01:17:00,117.835,117.844,117.819,117.844,264999996.0
2006-10-06 01:18:00,117.842,117.857,117.84,117.857,281399994.0
2006-10-06 01:19:00,117.837,117.848,117.828,117.848,209000001.0
2006-10-06 01:20:00,117.83,117.845,117.822,117.837,234100003.0
2006-10-06 01:21:00,117.805,117.844,117.801,117.844,166400000.0
2006-10-06 01:22:00,117.817,117.84,117.817,117.83,353200003.0
2006-10-06 01:23:00,117.845,117.845,117.822,117.838,146100004.0
2006-10-06 01:24:00,117.838,117.851,117.826,117.835,262100005.0
2006-10-06 01:25:00,117.842,117.851,117.839,117.845,220599996.0
2006-10-06 01:26:00,117.838,117.838,117.815,117.815,161699998.0
2006-10-06 01:27:00,117.835,117.835,117.813,117.829,103499999.0
2006-10-06 01:28:00,117.804,117.829,117.801,117.817,225699998.0
2006-10-06 01:29:00,117.806,117.836,117.806,117.836,357000007.0
2006-10-06 01:30:00,117.843,117.843,117.831,117.831,319900001.0
2006-10-06 01:31:00,117.832,117.841,117.795,117.804,198100001.0
2006-10-06 01:32:00,117.799,117.826,117.799,117.818,216099998.0
2006-10-06 01:33:00,117.833,117.839,117.814,117.829,244300005.0
2006-10-06 01:34:00,117.835,117.843,117.805,117.837,310200001.0
2006-10-06 01:35:00,117.845,117.845,117.814,117.814,222700004.0
2006-10-06 01:36:00,117.835,117.835,117.808,117.826,341799999.0
2006-10-06 01:37:00,117.82,117.835,117.808,117.824,223799997.0
2006-10-06 01:38:00,117.83,117.836,117.818,117.828,160199998.0
2006-10-06 01:39:00,117.827,117.838,117.807,117.807,346200002.0
2006-10-06 01:40:00,117.838,117.838,117.824,117.824,247300004.0
2006-10-06 01:41:00,117.82,117.836,117.812,117.818,267800004.0
2006-10-06 01:42:00,117.828,117.838,117.823,117.831,237500000.0
2006-10-06 01:43:00,117.826,117.836,117.82,117.833,193099999.0
2006-10-06 01:44:00,117.828,117.831,117.806,117.813,353300002.0
2006-10-06 01:45:00,117.822,117.83,117.79,117.811,239499993.0
2006-10-06 01:46:00,117.782,117.806,117.775,117.806,217299995.0
2006-10-06 01:47:00,117.805,117.817,117.803,117.808,153600001.0
2006-10-06 01:48:00,117.815,117.815,117.784,117.794,214599999.0
2006-10-06 01:49:00,117.787,117.819,117.782,117.804,226400003.0
2006-10-06 01:50:00,117.81,117.816,117.81,117.812,292800002.0
2006-10-06 01:51:00,117.79,117.808,117.782,117.799,265100005.0
2006-10-06 01:52:00,117.812,117.813,117.805,117.805,176199997.0
2006-10-06 01:53:00,117.818,117.818,117.793,117.811,241100004.0
2006-10-06 01:54:00,117.809,117.812,117.793,117.798,143699999.0
2006-10-06 01:55:00,117.797,117.802,117.782,117.802,303200002.0
2006-10-06 01:56:00,117.79,117.79,117.775,117.779,204999998.0
2006-10-06 01:57:00,117.78,117.795,117.758,117.772,195700000.0
2006-10-06 01:58:00,117.78,117.782,117.775,117.776,189299999.0
2006-10-06 01:59:00,117.787,117.787,117.748,117.751,219100005.0
2006-10-06 02:00:00,117.785,117.79,117.768,117.786,157399999.0
2006-10-06 02:01:00,117.784,117.79,117.768,117.79,115700001.0
2006-10-06 02:02:00,117.793,117.81,117.793,117.805,400300001.0
2006-10-06 02:03:00,117.801,117.806,117.794,117.806,297699994.0
2006-10-06 02:04:00,117.795,117.795,117.765,117.787,109899996.0
2006-10-06 02:05:00,117.802,117.81,117.781,117.795,170900000.0
2006-10-06 02:06:00,117.802,117.802,117.794,117.798,239000003.0
2006-10-06 02:07:00,117.762,117.793,117.762,117.782,211500003.0
2006-10-06 02:08:00,117.797,117.811,117.797,117.808,228300002.0
2006-10-06 02:09:00,117.81,117.815,117.783,117.8,356299995.0
2006-10-06 02:10:00,117.798,117.803,117.779,117.803,299800006.0
2006-10-06 02:11:00,117.808,117.811,117.802,117.802,139100000.0
2006-10-06 02:12:00,117.792,117.8,117.774,117.798,197900002.0
2006-10-06 02:13:00,117.79,117.803,117.772,117.772,191899999.0
2006-10-06 02:14:00,117.783,117.816,117.783,117.809,129400002.0
2006-10-06 02:15:00,117.805,117.813,117.785,117.794,118399999.0
2006-10-06 02:16:00,117.801,117.813,117.781,117.813,296400003.0
2006-10-06 02:17:00,117.812,117.816,117.794,117.812,544400000.0
2006-10-06 02:18:00,117.814,117.826,117.814,117.82,210700001.0
2006-10-06 02:19:00,117.808,117.808,117.793,117.798,256199999.0
2006-10-06 02:20:00,117.807,117.807,117.771,117.796,251999992.0
2006-10-06 02:21:00,117.787,117.791,117.768,117.791,78000000.0
2006-10-06 02:22:00,117.789,117.802,117.781,117.802,235099998.0
2006-10-06 02:23:00,117.797,117.797,117.775,117.785,220500000.0
2006-10-06 02:24:00,117.788,117.79,117.784,117.788,133300000.0
2006-10-06 02:25:00,117.773,117.773,117.752,117.767,109900000.0
2006-10-06 02:26:00,117.768,117.768,117.742,117.742,337200007.0
2006-10-06 02:27:00,117.773,117.773,117.767,117.768,104999996.0
2006-10-06 02:28:00,117.78,117.79,117.765,117.78,245900001.0
2006-10-06 02:29:00,117.787,117.787,117.774,117.777,233900003.0
2006-10-06 02:30:00,117.785,117.785,117.765,117.78,210599998.0
2006-10-06 02:31:00,117.786,117.788,117.752,117.752,235799998.0
2006-10-06 02:32:00,117.752,117.769,117.75,117.768,153700001.0
2006-10-06 02:33:00,117.77,117.772,117.748,117.762,158300002.0
2006-10-06 02:34:00,117.775,117.775,117.77,117.775,373800008.0
2006-10-06 02:35:00,117.773,117.773,117.758,117.773,295100000.0
2006-10-06 02:36:00,117.768,117.77,117.748,117.77,299399997.0
2006-10-06 02:37:00,117.77,117.77,117.77,117.77,40800001.0
2006-10-06 02:38:00,117.753,117.775,117.742,117.775,246399997.0
2006-10-06 02:39:00,117.768,117.783,117.766,117.777,422999993.0
2006-10-06 02:40:00,117.776,117.806,117.776,117.802,420900002.0
2006-10-06 02:41:00,117.81,117.818,117.808,117.808,261800001.0
2006-10-06 02:42:00,117.81,117.824,117.771,117.795,194699995.0
2006-10-06 02:43:00,117.803,117.827,117.796,117.818,113300000.0
2006-10-06 02:44:00,117.82,117.825,117.82,117.825,175300002.0
2006-10-06 02:45:00,117.823,117.83,117.805,117.81,329899996.0
2006-10-06 02:46:00,117.817,117.817,117.794,117.794,173300000.0
2006-10-06 02:47:00,117.816,117.828,117.816,117.825,244999999.0
2006-10-06 02:48:00,117.83,117.83,117.795,117.807,319799997.0
2006-10-06 02:49:00,117.832,117.832,117.815,117.83,195799999.0
2006-10-06 02:50:00,117.827,117.834,117.822,117.834,156400002.0
2006-10-06 02:51:00,117.837,117.837,117.819,117.825,157699998.0
2006-10-06 02:52:00,117.841,117.853,117.841,117.845,224800001.0
2006-10-06 02:53:00,117.85,117.862,117.843,117.862,144900000.0
2006-10-06 02:54:00,117.845,117.845,117.828,117.843,191400000.0
2006-10-06 02:55:00,117.857,117.873,117.857,117.873,124099999.0
2006-10-06 02:56:00,117.874,117.881,117.849,117.868,288300006.0
2006-10-06 02:57:00,117.873,117.879,117.868,117.872,158799999.0
2006-10-06 02:58:00,117.882,117.882,117.855,117.855,237500005.0
2006-10-06 02:59:00,117.855,117.87,117.855,117.861,253300004.0
2006-10-06 03:00:00,117.855,117.858,117.853,117.858,314300004.0
2006-10-06 03:01:00,117.861,117.866,117.857,117.866,355700003.0
2006-10-06 03:02:00,117.864,117.876,117.864,117.876,121200000.0
2006-10-06 03:03:00,117.878,117.881,117.865,117.881,102700001.0
2006-10-06 03:04:00,117.887,117.895,117.846,117.88,397700004.0
2006-10-06 03:05:00,117.899,117.932,117.899,117.918,124500001.0
2006-10-06 03:06:00,117.932,117.933,117.924,117.933,252600007.0
2006-10-06 03:07:00,117.93,117.942,117.924,117.942,334800003.0
2006-10-06 03:08:00,117.943,117.943,117.931,117.936,348399998.0
2006-10-06 03:09:00,117.934,117.936,117.929,117.936,99900001.0
2006-10-06 03:10:00,117.93,117.93,117.916,117.925,105499999.0
2006-10-06 03:11:00,117.929,117.94,117.921,117.921,275099994.0
2006-10-06 03:12:00,117.92,117.92,117.92,117.92,49500002.0
2006-10-06 03:13:00,117.923,117.923,117.901,117.923,202199997.0
2006-10-06 03:14:00,117.916,117.927,117.911,117.926,179100002.0
2006-10-06 03:15:00,117.943,117.957,117.938,117.955,340999999.0
2006-10-06 03:16:00,117.95,117.96,117.933,117.956,363200005.0
2006-10-06 03:17:00,117.957,117.995,117.957,117.978,162600000.0
2006-10-06 03:18:00,117.977,117.984,117.976,117.978,196100001.0
2006-10-06 03:19:00,117.994,118.005,117.994,117.995,268100001.0
2006-10-06 03:20:00,117.998,117.998,117.968,117.996,194700001.0
2006-10-06 03:21:00,117.997,117.997,117.968,117.989,260399995.0
2006-10-06 03:22:00,117.973,117.995,117.968,117.982,238799999.0
2006-10-06 03:23:00,117.992,118.006,117.992,117.999,318700000.0
2006-10-06 03:24:00,118.011,118.011,117.985,117.995,379100005.0
2006-10-06 03:25:00,117.988,117.988,117.95,117.95,227000000.0
2006-10-06 03:26:00,117.969,117.976,117.969,117.971,313300002.0
2006-10-06 03:27:00,117.978,118.001,117.978,118.001,145500000.0
2006-10-06 03:28:00,118.0,118.0,117.975,117.992,166099997.0
2006-10-06 03:29:00,117.99,117.99,117.979,117.983,205500000.0
2006-10-06 03:30:00,117.971,117.973,117.963,117.967,212600000.0
2006-10-06 03:31:00,117.963,117.963,117.941,117.941,185599995.0
2006-10-06 03:32:00,117.928,117.958,117.914,117.955,293999997.0
2006-10-06 03:33:00,117.962,117.967,117.921,117.921,234199995.0
2006-10-06 03:34:00,117.953,117.953,117.94,117.94,285900005.0
2006-10-06 03:35:00,117.935,117.935,117.921,117.931,200000005.0
2006-10-06 03:36:00,117.918,117.948,117.914,117.948,109599997.0
2006-10-06 03:37:00,117.943,117.943,117.929,117.935,100799998.0
2006-10-06 03:38:00,117.933,117.96,117.93,117.938,139700003.0
2006-10-06 03:39:00,117.95,117.954,117.942,117.954,274299997.0
2006-10-06 03:40:00,117.962,117.964,117.93,117.957,226300000.0
2006-10-06 03:41:00,117.965,117.969,117.931,117.931,327099998.0
2006-10-06 03:42:00,117.948,117.948,117.921,117.944,117200002.0
2006-10-06 03:43:00,117.943,117.956,117.935,117.935,286799993.0
2006-10-06 03:44:00,117.938,117.964,117.935,117.958,262499993.0
2006-10-06 03:45:00,117.96,117.965,117.946,117.961,200499998.0
2006-10-06 03:46:00,117.962,117.977,117.962,117.97,168599997.0
2006-10-06 03:47:00,117.97,117.973,117.951,117.959,300800004.0
2006-10-06 03:48:00,117.969,117.973,117.95,117.964,217900001.0
2006-10-06 03:49:00,117.965,117.971,117.952,117.969,230200002.0
2006-10-06 03:50:00,117.974,117.974,117.96,117.965,138200000.0
2006-10-06 03:51:00,117.948,117.962,117.929,117.956,271799994.0
2006-10-06 03:52:00,117.953,117.953,117.941,117.941,274999999.0
2006-10-06 03:53:00,117.94,117.952,117.94,117.945,235600000.0
2006-10-06 03:54:00,117.952,117.963,117.924,117.935,182800000.0
2006-10-06 03:55:00,117.958,117.961,117.932,117.953,309299997.0
2006-10-06 03:56:00,117.948,117.955,117.946,117.955,137799997.0
2006-10-06 03:57:00,117.954,117.96,117.929,117.949,198400001.0
2006-10-06 03:58:00,117.95,117.959,117.947,117.954,173599998.0
2006-10-06 03:59:00,117.952,117.961,117.934,117.943,364700009.0
2006-10-06 04:00:00,117.96,117.963,117.939,117.949,269000002.0
2006-10-06 04:01:00,117.948,117.95,117.938,117.95,196800002.0
2006-10-06 04:02:00,117.962,117.964,117.93,117.946,346899997.0
2006-10-06 04:03:00,117.95,117.953,117.95,117.95,258399998.0
2006-10-06 04:04:00,117.962,117.968,117.933,117.945,298899999.0
2006-10-06 04:05:00,117.95,117.955,117.937,117.946,237099997.0
2006-10-06 04:06:00,117.951,117.954,117.941,117.954,318200000.0
2006-10-06 04:07:00,117.932,117.953,117.932,117.949,138399997.0
2006-10-06 04:08:00,117.938,117.967,117.92,117.96,233900000.0
2006-10-06 04:09:00,117.95,117.95,117.926,117.935,210300002.0
2006-10-06 04:10:00,117.95,117.962,117.936,117.962,101899999.0
2006-10-06 04:11:00,117.965,117.969,117.93,117.935,282900003.0
2006-10-06 04:12:00,117.958,117.958,117.917,117.942,326200002.0
2006-10-06 04:13:00,117.935,117.958,117.934,117.958,164900002.0
2006-10-06 04:14:00,117.958,117.959,117.929,117.948,256499999.0
2006-10-06 04:15:00,117.96,117.972,117.956,117.966,434299996.0
2006-10-06 04:16:00,117.955,117.961,117.935,117.945,207700000.0
2006-10-06 04:17:00,117.952,117.983,117.952,117.976,201100001.0
2006-10-06 04:18:00,117.97,117.974,117.944,117.954,93299999.0
2006-10-06 04:19:00,117.975,117.975,117.968,117.975,236699995.0
2006-10-06 04:20:00,117.978,117.981,117.975,117.975,80600002.0
2006-10-06 04:21:00,117.962,117.962,117.938,117.943,120099999.0
2006-10-06 04:22:00,117.955,117.982,117.939,117.971,293400000.0
2006-10-06 04:23:00,117.962,117.969,117.951,117.969,248100000.0
2006-10-06 04:24:00,117.97,117.979,117.936,117.958,269100001.0
2006-10-06 04:25:00,117.952,117.966,117.939,117.963,244200002.0
2006-10-06 04:26:00,117.955,117.973,117.938,117.94,308299996.0
2006-10-06 04:27:00,117.95,117.958,117.943,117.958,415800002.0
2006-10-06 04:28:00,117.968,117.974,117.941,117.95,305499998.0
2006-10-06 04:29:00,117.958,117.967,117.958,117.967,97200001.0
2006-10-06 04:30:00,117.966,117.974,117.961,117.963,228600000.0
2006-10-06 04:31:00,117.947,117.961,117.947,117.958,131900001.0
2006-10-06 04:32:00,117.965,117.971,117.935,117.953,317900001.0
2006-10-06 04:33:00,117.953,117.961,117.949,117.95,158199999.0
2006-10-06 04:34:00,117.951,117.973,117.951,117.973,318200001.0
2006-10-06 04:35:00,117.968,117.968,117.949,117.964,159599999.0
2006-10-06 04:36:00,117.955,117.963,117.951,117.963,170800002.0
2006-10-06 04:37:00,117.956,117.967,117.948,117.962,241200000.0
2006-10-06 04:38:00,117.955,117.976,117.939,117.976,275899996.0
2006-10-06 04:39:00,117.967,117.975,117.967,117.975,163200001.0
2006-10-06 04:40:00,117.972,117.976,117.954,117.964,340000007.0
2006-10-06 04:41:00,117.967,117.991,117.957,117.976,250200001.0
2006-10-06 04:42:00,117.98,117.98,117.964,117.973,355400008.0
2006-10-06 04:43:00,117.972,117.993,117.972,117.993,149400000.0
2006-10-06 04:44:00,118.003,118.028,118.003,118.013,147100004.0
2006-10-06 04:45:00,118.021,118.047,118.021,118.046,392400004.0
2006-10-06 04:46:00,118.042,118.042,118.023,118.023,397100005.0
2006-10-06 04:47:00,118.015,118.015,117.991,118.002,152599999.0
2006-10-06 04:48:00,117.99,118.006,117.97,118.005,303399993.0
2006-10-06 04:49:00,117.998,118.011,117.982,118.0,410200000.0
2006-10-06 04:50:00,117.997,118.016,117.989,118.006,377700003.0
2006-10-06 04:51:00,118.012,118.014,118.001,118.012,300100002.0
2006-10-06 04:52:00,118.01,118.015,117.985,117.986,104300001.0
2006-10-06 04:53:00,118.003,118.003,117.982,117.987,121100000.0
2006-10-06 04:54:00,118.007,118.007,117.987,117.995,223400002.0
2006-10-06 04:55:00,117.993,118.01,117.99,118.006,206199998.0
2006-10-06 04:56:00,118.002,118.018,118.002,118.01,145700000.0
2006-10-06 04:57:00,118.01,118.019,118.0,118.009,143699997.0
2006-10-06 04:58:00,118.017,118.024,118.017,118.024,156799995.0
2006-10-06 04:59:00,118.028,118.034,118.017,118.017,132399997.0
2006-10-06 05:00:00,118.01,118.012,117.993,118.012,148400000.0
2006-10-06 05:01:00,118.018,118.018,118.004,118.015,289700002.0
2006-10-06 05:02:00,118.02,118.02,117.993,118.014,299999995.0
2006-10-06 05:03:00,118.008,118.029,118.005,118.029,275900001.0
2006-10-06 05:04:00,118.032,118.035,118.026,118.027,190699994.0
2006-10-06 05:05:00,118.026,118.026,118.013,118.022,276300002.0
2006-10-06 05:06:00,118.028,118.028,117.987,118.007,338799999.0
2006-10-06 05:07:00,118.005,118.013,117.997,118.013,205700001.0
2006-10-06 05:08:00,118.013,118.017,118.009,118.017,236199999.0
2006-10-06 05:09:00,118.007,118.022,118.007,118.022,290900000.0
2006-10-06 05:10:00,118.019,118.022,117.992,118.022,400800001.0
2006-10-06 05:11:00,118.023,118.023,118.005,118.015,205399997.0
2006-10-06 05:12:00,118.003,118.03,118.0,118.002,207900003.0
2006-10-06 05:13:00,118.03,118.036,118.009,118.015,213299996.0
2006-10-06 05:14:00,118.028,118.028,118.0,118.019,305099993.0
2006-10-06 05:15:00,117.993,118.019,117.993,118.019,177199999.0
2006-10-06 05:16:00,118.038,118.038,117.997,118.029,205599998.0
2006-10-06 05:17:00,118.028,118.034,118.012,118.029,289700001.0
2006-10-06 05:18:00,118.029,118.038,118.029,118.036,105199996.0
2006-10-06 05:19:00,118.03,118.047,118.029,118.035,326600000.0
2006-10-06 05:20:00,118.052,118.067,118.052,118.062,176400001.0
2006-10-06 05:21:00,118.064,118.073,118.061,118.073,385799997.0
2006-10-06 05:22:00,118.072,118.073,118.054,118.065,339600004.0
2006-10-06 05:23:00,118.063,118.066,118.057,118.064,253800000.0
2006-10-06 05:24:00,118.058,118.058,118.026,118.052,238000002.0
2006-10-06 05:25:00,118.048,118.065,118.041,118.052,154399998.0
2006-10-06 05:26:00,118.037,118.062,118.034,118.037,307200000.0
2006-10-06 05:27:00,118.033,118.059,118.03,118.04,210399996.0
2006-10-06 05:28:00,118.037,118.051,118.028,118.034,205600002.0
2006-10-06 05:29:00,118.05,118.058,118.035,118.058,468300001.0
2006-10-06 05:30:00,118.061,118.061,118.022,118.039,296700000.0
2006-10-06 05:31:00,118.044,118.057,118.032,118.054,374200001.0
2006-10-06 05:32:00,118.046,118.061,118.028,118.061,398399994.0
2006-10-06 05:33:00,118.058,118.058,118.024,118.051,295900000.0
2006-10-06 05:34:00,118.052,118.061,118.044,118.048,317500000.0
2006-10-06 05:35:00,118.06,118.064,118.032,118.046,258099999.0
2006-10-06 05:36:00,118.05,118.067,118.045,118.045,185399997.0
2006-10-06 05:37:00,118.045,118.055,118.044,118.052,279200001.0
2006-10-06 05:38:00,118.059,118.062,118.053,118.057,266100004.0
2006-10-06 05:39:00,118.024,118.047,118.022,118.042,399999996.0
2006-10-06 05:40:00,118.055,118.055,118.045,118.055,201700003.0
2006-10-06 05:41:00,118.058,118.059,118.026,118.038,276800000.0
2006-10-06 05:42:00,118.052,118.072,118.044,118.06,159400001.0
2006-10-06 05:43:00,118.057,118.068,118.053,118.067,141600002.0
2006-10-06 05:44:00,118.05,118.066,118.038,118.061,233500001.0
2006-10-06 05:45:00,118.068,118.07,118.049,118.06,149100003.0
2006-10-06 05:46:00,118.05,118.073,118.036,118.073,353500000.0
2006-10-06 05:47:00,118.075,118.08,118.061,118.08,300400000.0
2006-10-06 05:48:00,118.071,118.071,118.041,118.065,180199997.0
2006-10-06 05:49:00,118.075,118.075,118.055,118.057,150100000.0
2006-10-06 05:50:00,118.071,118.071,118.063,118.065,188699993.0
2006-10-06 05:51:00,118.051,118.052,118.04,118.041,210999999.0
2006-10-06 05:52:00,118.041,118.06,118.041,118.059,72299999.0
2006-10-06 05:53:00,118.055,118.065,118.055,118.06,252500003.0
2006-10-06 05:54:00,118.055,118.055,118.033,118.046,323599998.0
2006-10-06 05:55:00,118.054,118.054,118.043,118.046,398700001.0
2006-10-06 05:56:00,118.023,118.043,118.02,118.026,231800001.0
2006-10-06 05:57:00,118.035,118.044,118.03,118.039,215399999.0
2006-10-06 05:58:00,118.052,118.056,118.043,118.045,252199996.0
2006-10-06 05:59:00,118.035,118.058,118.035,118.058,145400000.0
2006-10-06 06:00:00,118.04,118.051,118.025,118.048,214300000.0
2006-10-06 06:01:00,118.03,118.05,118.027,118.042,467900002.0
2006-10-06 06:02:00,118.05,118.058,118.045,118.055,398599996.0
2006-10-06 06:03:00,118.053,118.055,118.032,118.053,387700004.0
2006-10-06 06:04:00,118.043,118.043,118.024,118.024,160300000.0
2006-10-06 06:05:00,118.028,118.041,118.025,118.033,338500005.0
2006-10-06 06:06:00,118.023,118.037,118.008,118.026,283199999.0
2006-10-06 06:07:00,118.018,118.018,118.018,118.018,3200000.0
2006-10-06 06:08:00,118.027,118.033,118.022,118.027,278399999.0
2006-10-06 06:09:00,118.027,118.03,118.02,118.02,114899999.0
2006-10-06 06:10:00,118.006,118.021,117.994,118.018,208000000.0
2006-10-06 06:11:00,118.005,118.015,118.005,118.013,493299998.0
2006-10-06 06:12:00,118.005,118.028,117.994,118.027,394700004.0
2006-10-06 06:13:00,118.005,118.024,117.993,118.016,145200000.0
2006-10-06 06:14:00,118.008,118.026,118.003,118.013,171700002.0
2006-10-06 06:15:00,117.998,117.998,117.97,117.97,151199998.0
2006-10-06 06:16:00,118.008,118.015,118.003,118.003,218200007.0
2006-10-06 06:17:00,117.997,118.022,117.997,118.008,198300004.0
2006-10-06 06:18:00,117.977,117.988,117.977,117.988,250799999.0
2006-10-06 06:19:00,118.0,118.0,117.976,117.998,149600000.0
2006-10-06 06:20:00,117.998,118.005,117.998,118.005,328099998.0
2006-10-06 06:21:00,117.988,118.009,117.982,118.009,179399999.0
2006-10-06 06:22:00,118.012,118.02,117.984,117.995,254900001.0
2006-10-06 06:23:00,117.991,117.991,117.958,117.965,225799993.0
2006-10-06 06:24:00,117.988,117.992,117.978,117.978,302000003.0
2006-10-06 06:25:00,117.978,117.998,117.978,117.988,363200006.0
2006-10-06 06:26:00,117.984,117.989,117.971,117.98,304299996.0
2006-10-06 06:27:00,117.988,117.993,117.979,117.988,124600002.0
2006-10-06 06:28:00,117.98,118.001,117.98,117.989,123899997.0
2006-10-06 06:29:00,117.97,117.988,117.957,117.961,152799999.0
2006-10-06 06:30:00,117.965,117.965,117.937,117.949,138400000.0
2006-10-06 06:31:00,117.975,117.989,117.945,117.952,250299999.0
2006-10-06 06:32:00,117.985,117.985,117.956,117.975,374700001.0
2006-10-06 06:33:00,117.968,117.972,117.959,117.971,174199998.0
2006-10-06 06:34:00,117.965,117.992,117.96,117.964,360100004.0
2006-10-06 06:35:00,117.962,117.989,117.961,117.972,194900003.0
2006-10-06 06:36:00,117.975,117.989,117.975,117.987,316099998.0
2006-10-06 06:37:00,117.975,117.987,117.975,117.987,256299998.0
2006-10-06 06:38:00,117.96,117.992,117.955,117.963,270399997.0
2006-10-06 06:39:00,117.972,117.984,117.953,117.984,443199996.0
2006-10-06 06:40:00,117.998,117.998,117.982,117.982,219899998.0
2006-10-06 06:41:00,117.992,118.004,117.967,117.967,238000006.0
2006-10-06 06:42:00,117.965,117.992,117.961,117.973,272400003.0
2006-10-06 06:43:00,117.96,117.994,117.951,117.966,384900007.0
2006-10-06 06:44:00,117.975,117.987,117.962,117.974,317500003.0
2006-10-06 06:45:00,117.975,117.989,117.975,117.977,321300005.0
2006-10-06 06:46:00,117.974,117.983,117.958,117.981,140700004.0
2006-10-06 06:47:00,117.967,117.975,117.967,117.972,135000003.0
2006-10-06 06:48:00,117.982,117.983,117.982,117.983,19400000.0
2006-10-06 06:49:00,117.998,118.0,117.965,117.969,237699996.0
2006-10-06 06:50:00,117.988,117.988,117.968,117.979,157899996.0
2006-10-06 06:51:00,117.975,117.993,117.957,117.979,424700006.0
2006-10-06 06:52:00,117.98,118.006,117.966,117.987,365700000.0
2006-10-06 06:53:00,117.975,117.988,117.967,117.984,205999999.0
2006-10-06 06:54:00,117.982,117.982,117.974,117.982,123199999.0
2006-10-06 06:55:00,117.982,117.99,117.982,117.987,151099999.0
2006-10-06 06:56:00,117.988,117.992,117.982,117.982,198000002.0
2006-10-06 06:57:00,117.985,117.994,117.975,117.982,300399999.0
2006-10-06 06:58:00,117.984,117.989,117.957,117.96,208899999.0
2006-10-06 06:59:00,117.963,117.987,117.953,117.986,205800000.0
2006-10-06 07:00:00,117.95,117.985,117.942,117.983,177100001.0
2006-10-06 07:01:00,117.98,117.995,117.967,117.981,320600003.0
2006-10-06 07:02:00,117.988,117.989,117.948,117.949,175899999.0
2006-10-06 07:03:00,117.983,117.983,117.973,117.973,337999998.0
2006-10-06 07:04:00,117.963,117.988,117.953,117.963,240500001.0
2006-10-06 07:05:00,117.985,117.994,117.935,117.945,180199999.0
2006-10-06 07:06:00,117.97,117.974,117.941,117.941,237499998.0
2006-10-06 07:07:00,117.985,117.985,117.973,117.976,220900001.0
2006-10-06 07:08:00,117.95,117.979,117.94,117.978,164800003.0
2006-10-06 07:09:00,117.965,117.979,117.952,117.964,193599997.0
2006-10-06 07:10:00,117.96,117.985,117.947,117.984,316899999.0
2006-10-06 07:11:00,117.988,117.988,117.936,117.954,335800002.0
2006-10-06 07:12:00,117.977,117.981,117.974,117.981,222200001.0
2006-10-06 07:13:00,117.959,117.991,117.959,117.98,289300003.0
2006-10-06 07:14:00,117.97,117.993,117.966,117.987,310200002.0
2006-10-06 07:15:00,117.982,117.99,117.94,117.958,210700002.0
2006-10-06 07:16:00,117.942,117.97,117.932,117.961,356600001.0
2006-10-06 07:17:00,117.968,117.976,117.968,117.972,198900003.0
2006-10-06 07:18:00,117.969,117.969,117.934,117.94,193799998.0
2006-10-06 07:19:00,117.94,117.976,117.931,117.957,183300001.0
2006-10-06 07:20:00,117.97,117.976,117.94,117.944,246099998.0
2006-10-06 07:21:00,117.96,117.961,117.936,117.946,251900001.0
2006-10-06 07:22:00,117.943,117.965,117.933,117.961,201900000.0
2006-10-06 07:23:00,117.95,117.956,117.944,117.944,150800004.0
2006-10-06 07:24:00,117.953,117.958,117.923,117.945,352299997.0
2006-10-06 07:25:00,117.938,117.95,117.932,117.933,303199999.0
2006-10-06 07:26:00,117.93,117.952,117.93,117.947,222599998.0
2006-10-06 07:27:00,117.917,117.953,117.917,117.946,434100005.0
2006-10-06 07:28:00,117.935,117.955,117.935,117.95,191100004.0
2006-10-06 07:29:00,117.962,117.963,117.93,117.94,267099997.0
2006-10-06 07:30:00,117.95,117.955,117.947,117.947,211800001.0
2006-10-06 07:31:00,117.948,117.955,117.929,117.955,206499996.0
2006-10-06 07:32:00,117.955,117.961,117.927,117.951,282200006.0
2006-10-06 07:33:00,117.958,117.958,117.925,117.934,303299992.0
2006-10-06 07:34:00,117.942,117.954,117.923,117.95,342500000.0
2006-10-06 07:35:00,117.96,117.96,117.922,117.947,258500002.0
2006-10-06 07:36:00,117.942,117.951,117.935,117.949,329299992.0
2006-10-06 07:37:00,117.95,117.952,117.92,117.952,349100006.0
2006-10-06 07:38:00,117.954,117.959,117.92,117.95,358499994.0
2006-10-06 07:39:00,117.935,117.962,117.924,117.958,204399997.0
2006-10-06 07:40:00,117.943,117.958,117.924,117.931,381600003.0
2006-10-06 07:41:00,117.937,117.968,117.929,117.968,43000000.0
2006-10-06 07:42:00,117.948,117.958,117.946,117.949,255099997.0
2006-10-06 07:43:00,117.93,117.96,117.921,117.96,171800001.0
2006-10-06 07:44:00,117.942,117.962,117.934,117.954,253500002.0
2006-10-06 07:45:00,117.943,117.952,117.929,117.943,320999997.0
2006-10-06 07:46:00,117.927,117.957,117.927,117.951,132300001.0
2006-10-06 07:47:00,117.943,117.958,117.914,117.958,279300000.0
2006-10-06 07:48:00,117.952,117.96,117.936,117.952,162599998.0
2006-10-06 07:49:00,117.965,117.968,117.924,117.924,139300001.0
2006-10-06 07:50:00,117.967,117.977,117.945,117.967,275000000.0
2006-10-06 07:51:00,117.988,117.988,117.934,117.945,271500002.0
2006-10-06 07:52:00,117.96,117.973,117.959,117.973,193499995.0
2006-10-06 07:53:00,117.977,117.977,117.924,117.938,342099999.0
2006-10-06 07:54:00,117.962,117.972,117.958,117.97,245699994.0
2006-10-06 07:55:00,117.975,117.977,117.963,117.977,279900002.0
2006-10-06 07:56:00,117.987,117.987,117.961,117.964,204100002.0
2006-10-06 07:57:00,117.981,117.981,117.943,117.97,272299999.0
2006-10-06 07:58:00,117.974,117.974,117.942,117.966,245399996.0
2006-10-06 07:59:00,117.975,117.98,117.942,117.957,244599999.0
2006-10-06 08:00:00,117.97,117.972,117.957,117.957,161900001.0
2006-10-06 08:01:00,117.952,117.964,117.945,117.958,257300000.0
2006-10-06 08:02:00,117.962,117.962,117.951,117.951,168100000.0
2006-10-06 08:03:00,117.962,117.97,117.962,117.962,133099999.0
2006-10-06 08:04:00,117.95,117.972,117.942,117.958,206899993.0
2006-10-06 08:05:00,117.971,117.973,117.958,117.958,300200001.0
2006-10-06 08:06:00,117.957,117.975,117.957,117.968,204699996.0
2006-10-06 08:07:00,117.968,117.969,117.964,117.969,140999998.0
2006-10-06 08:08:00,117.977,117.977,117.956,117.967,400999997.0
2006-10-06 08:09:00,117.968,117.97,117.942,117.97,252900000.0
2006-10-06 08:10:00,117.918,117.972,117.904,117.97,309399998.0
2006-10-06 08:11:00,117.952,117.977,117.946,117.971,403700001.0
2006-10-06 08:12:00,117.942,117.958,117.898,117.958,498100000.0
2006-10-06 08:13:00,117.953,117.967,117.941,117.958,268099995.0
2006-10-06 08:14:00,117.965,117.969,117.946,117.959,275099996.0
2006-10-06 08:15:00,117.963,117.972,117.937,117.969,318200002.0
2006-10-06 08:16:00,117.956,117.956,117.922,117.935,270399998.0
2006-10-06 08:17:00,117.949,117.966,117.94,117.96,142100003.0
2006-10-06 08:18:00,117.972,117.972,117.956,117.972,336800006.0
2006-10-06 08:19:00,117.975,117.985,117.964,117.971,213300002.0
2006-10-06 08:20:00,117.987,117.994,117.973,117.977,223700001.0
2006-10-06 08:21:00,118.012,118.02,118.012,118.018,248599993.0
2006-10-06 08:22:00,118.008,118.019,118.008,118.012,208599995.0
2006-10-06 08:23:00,118.014,118.032,118.014,118.03,264600000.0
2006-10-06 08:24:00,118.029,118.042,118.027,118.038,164500001.0
2006-10-06 08:25:00,118.048,118.055,118.041,118.055,121300000.0
2006-10-06 08:26:00,118.036,118.036,118.012,118.031,112800001.0
2006-10-06 08:27:00,118.041,118.043,118.037,118.038,251899996.0
2006-10-06 08:28:00,118.021,118.045,118.009,118.045,193000002.0
2006-10-06 08:29:00,118.05,118.05,118.032,118.038,289300007.0
2006-10-06 08:30:00,118.018,118.039,117.993,118.03,218999999.0
2006-10-06 08:31:00,118.037,118.042,118.01,118.019,249499998.0
2006-10-06 08:32:00,118.032,118.035,118.023,118.035,183999998.0
2006-10-06 08:33:00,118.039,118.047,118.032,118.039,229499994.0
2006-10-06 08:34:00,118.061,118.061,118.042,118.056,226600005.0
2006-10-06 08:35:00,118.08,118.115,118.08,118.115,127800000.0
2006-10-06 08:36:00,118.104,118.104,118.085,118.096,211099998.0
2006-10-06 08:37:00,118.1,118.1,118.074,118.074,171699999.0
2006-10-06 08:38:00,118.075,118.085,118.075,118.084,103900001.0
2006-10-06 08:39:00,118.078,118.106,118.076,118.1,288200007.0
2006-10-06 08:40:00,118.103,118.103,118.082,118.094,223400001.0
2006-10-06 08:41:00,118.091,118.108,118.079,118.104,187800001.0
2006-10-06 08:42:00,118.108,118.117,118.108,118.11,244999997.0
2006-10-06 08:43:00,118.113,118.116,118.102,118.116,161500002.0
2006-10-06 08:44:00,118.108,118.113,118.104,118.109,175800004.0
2006-10-06 08:45:00,118.098,118.124,118.09,118.117,399199996.0
2006-10-06 08:46:00,118.113,118.116,118.107,118.111,229600001.0
2006-10-06 08:47:00,118.107,118.107,118.092,118.092,348200002.0
2006-10-06 08:48:00,118.085,118.106,118.076,118.105,295000002.0
2006-10-06 08:49:00,118.091,118.098,118.054,118.054,217699999.0
2006-10-06 08:50:00,118.055,118.116,118.055,118.11,131899998.0
2006-10-06 08:51:00,118.108,118.112,118.098,118.102,217500003.0
2006-10-06 08:52:00,118.108,118.118,118.088,118.088,134499999.0
2006-10-06 08:53:00,118.102,118.114,118.1,118.1,233499996.0
2006-10-06 08:54:00,118.107,118.124,118.107,118.114,350900003.0
2006-10-06 08:55:00,118.095,118.109,118.095,118.098,99299998.0
2006-10-06 08:56:00,118.095,118.095,118.075,118.075,184400002.0
2006-10-06 08:57:00,118.078,118.115,118.076,118.106,171800000.0
2006-10-06 08:58:00,118.087,118.087,118.062,118.072,179700000.0
2006-10-06 08:59:00,118.099,118.099,118.064,118.067,106700002.0
2006-10-06 09:00:00,118.1,118.107,118.092,118.095,357699995.0
2006-10-06 09:01:00,118.07,118.116,118.067,118.11,378200006.0
2006-10-06 09:02:00,118.115,118.117,118.092,118.093,209000002.0
2006-10-06 09:03:00,118.108,118.123,118.108,118.123,221999999.0
2006-10-06 09:04:00,118.122,118.132,118.101,118.127,300899998.0
2006-10-06 09:05:00,118.125,118.129,118.115,118.122,414400001.0
2006-10-06 09:06:00,118.119,118.128,118.114,118.126,231499998.0
2006-10-06 09:07:00,118.133,118.138,118.127,118.138,278800004.0
2006-10-06 09:08:00,118.137,118.145,118.133,118.143,120500000.0
2006-10-06 09:09:00,118.143,118.143,118.13,118.137,426100011.0
2006-10-06 09:10:00,118.127,118.141,118.127,118.128,320500001.0
2006-10-06 09:11:00,118.125,118.125,118.117,118.122,162199995.0
2006-10-06 09:12:00,118.121,118.124,118.086,118.112,407600003.0
2006-10-06 09:13:00,118.112,118.112,118.097,118.107,359299991.0
2006-10-06 09:14:00,118.107,118.128,118.086,118.128,267200003.0
2006-10-06 09:15:00,118.127,118.135,118.122,118.133,148799999.0
2006-10-06 09:16:00,118.123,118.129,118.122,118.127,102299998.0
2006-10-06 09:17:00,118.13,118.131,118.11,118.119,143400002.0
2006-10-06 09:18:00,118.128,118.128,118.09,118.105,251500003.0
2006-10-06 09:19:00,118.1,118.118,118.089,118.111,172099998.0
2006-10-06 09:20:00,118.105,118.105,118.097,118.105,148699998.0
2006-10-06 09:21:00,118.105,118.112,118.085,118.087,207699998.0
2006-10-06 09:22:00,118.065,118.103,118.065,118.103,208499997.0
2006-10-06 09:23:00,118.1,118.104,118.078,118.094,184000000.0
2006-10-06 09:24:00,118.093,118.099,118.068,118.068,237399994.0
2006-10-06 09:25:00,118.098,118.113,118.095,118.095,177100004.0
2006-10-06 09:26:00,118.091,118.092,118.078,118.092,215399997.0
2006-10-06 09:27:00,118.068,118.102,118.068,118.099,324499999.0
2006-10-06 09:28:00,118.108,118.109,118.073,118.1,263800000.0
2006-10-06 09:29:00,118.101,118.11,118.101,118.108,93900000.0
2006-10-06 09:30:00,118.114,118.114,118.084,118.089,240699999.0
2006-10-06 09:31:00,118.092,118.097,118.089,118.091,259799997.0
2006-10-06 09:32:00,118.101,118.11,118.093,118.11,191199996.0
2006-10-06 09:33:00,118.108,118.109,118.094,118.104,317100000.0
2006-10-06 09:34:00,118.098,118.098,118.094,118.097,79899999.0
2006-10-06 09:35:00,118.095,118.095,118.087,118.094,147600002.0
2006-10-06 09:36:00,118.092,118.092,118.064,118.064,220699998.0
2006-10-06 09:37:00,118.05,118.05,118.029,118.036,328999998.0
2006-10-06 09:38:00,118.042,118.05,118.036,118.047,438699992.0
2006-10-06 09:39:00,118.039,118.041,118.012,118.031,162300001.0
2006-10-06 09:40:00,118.033,118.05,118.012,118.028,399599997.0
2006-10-06 09:41:00,118.041,118.041,118.026,118.027,290500004.0
2006-10-06 09:42:00,118.024,118.027,118.023,118.027,203300000.0
2006-10-06 09:43:00,118.01,118.01,117.958,118.01,169200003.0
2006-10-06 09:44:00,118.023,118.03,118.013,118.025,269899996.0
2006-10-06 09:45:00,118.02,118.042,118.015,118.032,272199999.0
2006-10-06 09:46:00,118.023,118.045,118.004,118.044,277599996.0
2006-10-06 09:47:00,118.048,118.055,118.031,118.037,248300003.0
2006-10-06 09:48:00,118.035,118.04,118.026,118.028,229099995.0
2006-10-06 09:49:00,118.017,118.025,117.998,118.013,310999998.0
2006-10-06 09:50:00,118.018,118.025,117.993,118.01,230500001.0
2006-10-06 09:51:00,118.012,118.017,118.011,118.017,146700003.0
2006-10-06 09:52:00,118.008,118.013,117.998,118.013,129900000.0
2006-10-06 09:53:00,118.0,118.0,117.979,117.997,108399998.0
2006-10-06 09:54:00,118.01,118.01,117.965,117.975,256899998.0
2006-10-06 09:55:00,117.999,118.012,117.988,118.004,273599999.0
2006-10-06 09:56:00,118.003,118.006,117.977,117.994,331699996.0
2006-10-06 09:57:00,117.998,118.008,117.986,117.99,202300005.0
2006-10-06 09:58:00,117.998,118.0,117.975,117.975,134299999.0
2006-10-06 09:59:00,117.967,117.976,117.967,117.975,295699999.0
2006-10-06 10:00:00,117.972,118.005,117.946,118.005,303500004.0
2006-10-06 10:01:00,118.013,118.013,117.994,118.011,165800006.0
2006-10-06 10:02:00,118.012,118.019,118.006,118.015,550400003.0
2006-10-06 10:03:00,118.012,118.012,117.999,118.009,241900001.0
2006-10-06 10:04:00,118.001,118.012,117.985,118.012,226799997.0
2006-10-06 10:05:00,118.022,118.025,118.01,118.025,262699994.0
2006-10-06 10:06:00,118.039,118.043,118.033,118.04,327199998.0
2006-10-06 10:07:00,118.027,118.036,118.003,118.036,321200006.0
2006-10-06 10:08:00,118.046,118.054,118.04,118.04,184800002.0
2006-10-06 10:09:00,118.045,118.051,118.033,118.033,296200002.0
2006-10-06 10:10:00,118.029,118.029,117.996,117.997,316299996.0
2006-10-06 10:11:00,117.999,117.999,117.976,117.994,184899995.0
2006-10-06 10:12:00,118.0,118.005,117.995,118.0,198699998.0
2006-10-06 10:13:00,117.983,118.003,117.974,117.997,306500003.0
2006-10-06 10:14:00,117.995,118.01,117.982,118.01,170899999.0
2006-10-06 10:15:00,118.004,118.014,117.993,118.004,476899992.0
2006-10-06 10:16:00,118.01,118.016,117.96,118.006,323299993.0
2006-10-06 10:17:00,118.005,118.008,117.968,118.008,225799998.0
2006-10-06 10:18:00,118.018,118.019,117.976,117.98,252800003.0
2006-10-06 10:19:00,117.972,118.003,117.972,117.992,145200003.0
2006-10-06 10:20:00,118.012,118.02,117.976,117.998,151799997.0
2006-10-06 10:21:00,118.018,118.044,118.018,118.044,123699996.0
2006-10-06 10:22:00,118.047,118.071,118.039,118.05,333100003.0
2006-10-06 10:23:00,118.062,118.073,118.055,118.073,261099999.0
2006-10-06 10:24:00,118.08,118.082,118.065,118.065,271899998.0
2006-10-06 10:25:00,118.064,118.101,118.064,118.101,257899999.0
2006-10-06 10:26:00,118.1,118.1,118.085,118.089,154700003.0
2006-10-06 10:27:00,118.072,118.077,118.051,118.063,141400001.0
2006-10-06 10:28:00,118.067,118.067,118.011,118.028,163700004.0
2006-10-06 10:29:00,118.036,118.047,118.036,118.047,186499998.0
2006-10-06 10:30:00,118.058,118.058,118.01,118.037,296100004.0
2006-10-06 10:31:00,118.045,118.045,118.019,118.033,240800001.0
2006-10-06 10:32:00,118.046,118.049,118.02,118.039,130299996.0
2006-10-06 10:33:00,118.047,118.048,118.04,118.046,146000000.0
2006-10-06 10:34:00,118.05,118.06,118.05,118.058,215800002.0
2006-10-06 10:35:00,118.057,118.062,118.048,118.062,141199998.0
2006-10-06 10:36:00,118.025,118.061,118.013,118.056,339399999.0
2006-10-06 10:37:00,118.027,118.049,118.019,118.049,121100000.0
2006-10-06 10:38:00,118.063,118.063,118.051,118.06,241200000.0
2006-10-06 10:39:00,118.062,118.07,118.03,118.047,170799998.0
2006-10-06 10:40:00,118.067,118.069,118.064,118.067,284200001.0
2006-10-06 10:41:00,118.067,118.071,118.066,118.071,103899999.0
2006-10-06 10:42:00,118.065,118.076,118.052,118.076,121700002.0
2006-10-06 10:43:00,118.075,118.083,118.075,118.08,247200005.0
2006-10-06 10:44:00,118.068,118.076,118.033,118.065,263900004.0
2006-10-06 10:45:00,118.051,118.064,118.031,118.064,252300001.0
2006-10-06 10:46:00,118.051,118.062,118.037,118.042,254300003.0
2006-10-06 10:47:00,118.062,118.068,118.055,118.06,150000001.0
2006-10-06 10:48:00,118.056,118.073,118.044,118.063,357999999.0
2006-10-06 10:49:00,118.056,118.056,118.029,118.03,186399996.0
2006-10-06 10:50:00,118.038,118.05,118.031,118.042,317799993.0
2006-10-06 10:51:00,118.047,118.047,118.039,118.043,220099999.0
2006-10-06 10:52:00,118.05,118.051,118.024,118.039,269400000.0
2006-10-06 10:53:00,118.032,118.048,118.027,118.045,300600001.0
2006-10-06 10:54:00,118.048,118.048,118.035,118.047,245699999.0
2006-10-06 10:55:00,118.055,118.064,118.029,118.037,319600002.0
2006-10-06 10:56:00,118.04,118.048,118.011,118.011,288099994.0
2006-10-06 10:57:00,118.035,118.043,117.999,117.999,170900003.0
2006-10-06 10:58:00,118.035,118.037,118.031,118.031,226700004.0
2006-10-06 10:59:00,118.038,118.041,118.028,118.028,257799999.0
2006-10-06 11:00:00,118.032,118.04,118.024,118.024,103300000.0
2006-10-06 11:01:00,118.016,118.016,117.984,117.992,325199998.0
2006-10-06 11:02:00,117.993,118.0,117.978,118.0,153899998.0
2006-10-06 11:03:00,118.0,118.0,117.991,117.993,220600004.0
2006-10-06 11:04:00,117.962,117.992,117.956,117.982,420599995.0
2006-10-06 11:05:00,117.979,117.987,117.974,117.976,212599998.0
2006-10-06 11:06:00,117.984,117.984,117.975,117.977,446500001.0
2006-10-06 11:07:00,117.971,117.98,117.968,117.968,149399996.0
2006-10-06 11:08:00,117.967,117.982,117.965,117.982,356500005.0
2006-10-06 11:09:00,117.99,117.994,117.95,117.957,161300000.0
2006-10-06 11:10:00,117.96,117.997,117.953,117.997,99000000.0
2006-10-06 11:11:00,118.005,118.015,117.99,118.0,241800000.0
2006-10-06 11:12:00,118.002,118.002,117.981,118.002,335000002.0
2006-10-06 11:13:00,117.985,117.985,117.954,117.973,155100003.0
2006-10-06 11:14:00,117.983,117.994,117.972,117.976,272700001.0
2006-10-06 11:15:00,117.97,117.991,117.945,117.991,160800003.0
2006-10-06 11:16:00,117.991,117.991,117.96,117.98,304899999.0
2006-10-06 11:17:00,117.998,118.002,117.977,117.998,171700000.0
2006-10-06 11:18:00,118.014,118.014,117.983,117.989,194200003.0
2006-10-06 11:19:00,117.967,117.992,117.954,117.983,202700000.0
2006-10-06 11:20:00,117.976,117.978,117.959,117.972,212899995.0
2006-10-06 11:21:00,117.972,117.984,117.972,117.975,80600000.0
2006-10-06 11:22:00,117.97,117.987,117.96,117.974,254400000.0
2006-10-06 11:23:00,117.968,117.968,117.955,117.956,102700000.0
2006-10-06 11:24:00,117.962,117.983,117.962,117.977,133899997.0
2006-10-06 11:25:00,117.979,117.983,117.948,117.963,203799996.0
2006-10-06 11:26:00,117.955,117.985,117.95,117.972,275700001.0
2006-10-06 11:27:00,117.975,117.985,117.96,117.981,336799997.0
2006-10-06 11:28:00,117.99,118.001,117.986,117.986,325500000.0
2006-10-06 11:29:00,117.995,118.008,117.995,117.998,135900003.0
2006-10-06 11:30:00,117.984,118.006,117.973,118.002,279299994.0
2006-10-06 11:31:00,118.001,118.001,117.989,117.994,178000000.0
2006-10-06 11:32:00,118.0,118.006,117.97,117.979,245699997.0
2006-10-06 11:33:00,118.003,118.004,117.962,118.0,337599999.0
2006-10-06 11:34:00,118.001,118.007,117.988,118.003,253200001.0
2006-10-06 11:35:00,118.003,118.017,117.984,118.016,290400008.0
2006-10-06 11:36:00,118.021,118.031,118.017,118.031,156800000.0
2006-10-06 11:37:00,118.034,118.034,118.02,118.026,174900000.0
2006-10-06 11:38:00,118.02,118.02,118.003,118.007,204500000.0
2006-10-06 11:39:00,118.019,118.019,118.014,118.018,232899999.0
2006-10-06 11:40:00,118.02,118.02,117.987,117.995,286900003.0
2006-10-06 11:41:00,117.988,118.019,117.986,118.01,433599997.0
2006-10-06 11:42:00,117.997,117.998,117.964,117.998,251899999.0
2006-10-06 11:43:00,118.004,118.004,117.988,117.988,217700001.0
2006-10-06 11:44:00,117.998,117.999,117.99,117.99,102900002.0
2006-10-06 11:45:00,117.988,117.994,117.974,117.994,256600000.0
2006-10-06 11:46:00,117.995,117.995,117.988,117.995,180100003.0
2006-10-06 11:47:00,117.996,118.002,117.994,117.995,154500004.0
2006-10-06 11:48:00,117.96,117.994,117.947,117.99,209699996.0
2006-10-06 11:49:00,117.995,118.005,117.978,117.996,293899994.0
2006-10-06 11:50:00,117.983,118.005,117.974,118.002,194599995.0
2006-10-06 11:51:00,117.977,117.989,117.938,117.946,345699998.0
2006-10-06 11:52:00,118.0,118.003,117.978,117.992,308299999.0
2006-10-06 11:53:00,117.988,118.002,117.988,117.998,376899995.0
2006-10-06 11:54:00,118.003,118.003,117.958,117.998,370799997.0
2006-10-06 11:55:00,117.959,118.009,117.959,118.005,423600003.0
2006-10-06 11:56:00,117.963,117.991,117.945,117.991,219200000.0
2006-10-06 11:57:00,118.003,118.009,117.969,117.992,257000002.0
2006-10-06 11:58:00,117.985,117.996,117.969,117.995,293900001.0
2006-10-06 11:59:00,117.993,118.012,117.993,118.0,118899999.0
2006-10-06 12:00:00,118.003,118.003,117.97,117.987,192200002.0
2006-10-06 12:01:00,118.0,118.012,117.989,117.994,204000004.0
2006-10-06 12:02:00,117.953,118.001,117.946,118.001,226400001.0
2006-10-06 12:03:00,117.99,118.0,117.966,117.996,148100000.0
2006-10-06 12:04:00,117.998,117.998,117.969,117.976,258800001.0
2006-10-06 12:05:00,117.977,117.99,117.966,117.99,261899999.0
2006-10-06 12:06:00,117.99,117.998,117.987,117.99,481900003.0
2006-10-06 12:07:00,118.002,118.005,117.976,117.987,294199998.0
2006-10-06 12:08:00,118.003,118.004,117.973,117.984,280500000.0
2006-10-06 12:09:00,117.99,117.998,117.985,117.99,520400001.0
2006-10-06 12:10:00,117.977,117.977,117.953,117.977,150899998.0
2006-10-06 12:11:00,117.998,117.998,117.966,117.98,269199994.0
2006-10-06 12:12:00,117.99,117.99,117.938,117.965,199900000.0
2006-10-06 12:13:00,117.965,117.987,117.949,117.964,300600002.0
2006-10-06 12:14:00,117.972,117.978,117.967,117.968,392100004.0
2006-10-06 12:15:00,117.973,117.973,117.965,117.968,89800002.0
2006-10-06 12:16:00,117.965,117.973,117.961,117.97,242600000.0
2006-10-06 12:17:00,117.963,117.963,117.934,117.953,427100002.0
2006-10-06 12:18:00,117.952,117.952,117.944,117.945,81500000.0
2006-10-06 12:19:00,117.94,117.955,117.927,117.952,311800005.0
2006-10-06 12:20:00,117.955,117.961,117.953,117.954,229299999.0
2006-10-06 12:21:00,117.942,117.96,117.933,117.96,231299998.0
2006-10-06 12:22:00,117.943,117.967,117.916,117.959,207399999.0
2006-10-06 12:23:00,117.943,117.968,117.926,117.957,169700001.0
2006-10-06 12:24:00,117.974,117.986,117.9,117.957,189899998.0
2006-10-06 12:25:00,117.954,117.967,117.954,117.965,330299991.0
2006-10-06 12:26:00,117.943,117.976,117.942,117.976,343699995.0
2006-10-06 12:27:00,117.98,117.98,117.943,117.963,211099997.0
2006-10-06 12:28:00,117.972,117.985,117.972,117.985,99700002.0
2006-10-06 12:29:00,117.987,117.99,117.979,117.98,229799999.0
2006-10-06 12:30:00,117.985,117.988,117.933,117.96,191999997.0
2006-10-06 12:31:00,117.98,117.988,117.98,117.98,209700002.0
2006-10-06 12:32:00,117.988,117.993,117.977,117.977,228600000.0
2006-10-06 12:33:00,117.985,117.985,117.975,117.98,127699996.0
2006-10-06 12:34:00,117.97,117.987,117.961,117.983,162600000.0
2006-10-06 12:35:00,117.983,117.983,117.973,117.977,181699998.0
2006-10-06 12:36:00,117.966,117.966,117.939,117.966,102900001.0
2006-10-06 12:37:00,117.96,117.977,117.951,117.971,184200002.0
2006-10-06 12:38:00,117.972,117.973,117.952,117.965,266300006.0
2006-10-06 12:39:00,117.957,117.971,117.947,117.967,165299998.0
2006-10-06 12:40:00,117.978,118.0,117.978,117.985,306699997.0
2006-10-06 12:41:00,117.993,118.002,117.986,117.987,185300002.0
2006-10-06 12:42:00,117.993,117.993,117.934,117.984,318200001.0
2006-10-06 12:43:00,117.988,118.004,117.963,117.984,547400000.0
2006-10-06 12:44:00,117.991,118.004,117.973,117.984,218700001.0
2006-10-06 12:45:00,118.002,118.009,117.955,117.982,215199999.0
2006-10-06 12:46:00,117.988,117.989,117.958,117.976,269699998.0
2006-10-06 12:47:00,117.989,118.005,117.983,118.0,359000007.0
2006-10-06 12:48:00,117.987,117.999,117.971,117.999,352200003.0
2006-10-06 12:49:00,118.0,118.0,117.992,117.997,224300005.0
2006-10-06 12:50:00,117.968,118.003,117.968,117.993,201000003.0
2006-10-06 12:51:00,118.01,118.012,117.987,117.998,313300006.0
2006-10-06 12:52:00,117.993,118.002,117.974,118.002,358900005.0
2006-10-06 12:53:00,117.947,117.994,117.947,117.994,67300001.0
2006-10-06 12:54:00,118.002,118.004,117.98,117.98,122299997.0
2006-10-06 12:55:00,118.0,118.01,118.0,118.01,36700000.0
2006-10-06 12:56:00,117.995,118.01,117.977,118.01,206299999.0
2006-10-06 12:57:00,117.985,117.999,117.978,117.984,309300003.0
2006-10-06 12:58:00,118.004,118.012,117.986,117.998,276900001.0
2006-10-06 12:59:00,118.0,118.02,117.983,118.02,318599992.0
2006-10-06 13:00:00,118.021,118.021,118.001,118.001,65200002.0
2006-10-06 13:01:00,117.956,118.01,117.956,118.0,371800003.0
2006-10-06 13:02:00,118.003,118.008,117.996,118.002,222200001.0
2006-10-06 13:03:00,118.001,118.012,118.001,118.012,118200001.0
2006-10-06 13:04:00,118.006,118.021,118.006,118.017,256200000.0
2006-10-06 13:05:00,118.012,118.012,117.965,117.985,225800001.0
2006-10-06 13:06:00,117.992,118.0,117.982,117.993,348200002.0
2006-10-06 13:07:00,118.003,118.003,117.98,117.997,206300001.0
2006-10-06 13:08:00,118.005,118.005,117.996,117.998,230500003.0
2006-10-06 13:09:00,118.01,118.014,117.98,118.009,413200005.0
2006-10-06 13:10:00,118.017,118.017,117.995,118.012,380199998.0
2006-10-06 13:11:00,118.008,118.018,118.008,118.015,225700001.0
2006-10-06 13:12:00,118.01,118.016,118.007,118.009,253800005.0
2006-10-06 13:13:00,118.02,118.023,117.977,117.977,93100000.0
2006-10-06 13:14:00,117.982,118.01,117.982,118.002,298700003.0
2006-10-06 13:15:00,118.007,118.008,117.998,118.005,352300004.0
2006-10-06 13:16:00,117.988,118.003,117.977,117.996,267799999.0
2006-10-06 13:17:00,118.002,118.004,117.985,117.986,169600001.0
2006-10-06 13:18:00,117.983,118.007,117.965,118.0,403700001.0
2006-10-06 13:19:00,117.987,118.006,117.968,118.006,211699999.0
2006-10-06 13:20:00,117.995,118.039,117.995,118.025,220700006.0
2006-10-06 13:21:00,118.023,118.023,117.98,117.981,184600000.0
2006-10-06 13:22:00,117.969,117.972,117.954,117.971,425799992.0
2006-10-06 13:23:00,117.97,117.976,117.962,117.969,222199997.0
2006-10-06 13:24:00,117.971,117.982,117.971,117.978,145100002.0
2006-10-06 13:25:00,117.968,117.971,117.954,117.969,329099998.0
2006-10-06 13:26:00,117.982,117.989,117.954,117.965,321300006.0
2006-10-06 13:27:00,117.98,117.99,117.959,117.975,302700001.0
2006-10-06 13:28:00,117.978,117.981,117.976,117.977,183100002.0
2006-10-06 13:29:00,117.982,117.988,117.948,117.955,405000005.0
2006-10-06 13:30:00,117.95,117.986,117.947,117.985,411600002.0
2006-10-06 13:31:00,117.989,117.998,117.988,117.998,180100000.0
2006-10-06 13:32:00,118.005,118.01,117.99,117.99,345500005.0
2006-10-06 13:33:00,118.0,118.004,117.974,117.983,368000006.0
2006-10-06 13:34:00,117.99,118.001,117.989,118.001,281200000.0
2006-10-06 13:35:00,117.99,118.001,117.976,117.985,177800001.0
2006-10-06 13:36:00,117.988,118.005,117.98,118.005,296400007.0
2006-10-06 13:37:00,118.007,118.013,117.987,118.005,283500003.0
2006-10-06 13:38:00,117.988,117.991,117.968,117.991,230700001.0
2006-10-06 13:39:00,118.005,118.005,118.0,118.0,102500000.0
2006-10-06 13:40:00,117.957,118.014,117.957,118.003,248099997.0
2006-10-06 13:41:00,118.004,118.006,117.993,117.997,154999997.0
2006-10-06 13:42:00,117.999,118.003,117.995,118.003,112200003.0
2006-10-06 13:43:00,118.002,118.003,117.992,118.003,109300001.0
2006-10-06 13:44:00,118.008,118.008,117.997,118.0,484800003.0
2006-10-06 13:45:00,117.997,118.007,117.996,118.007,213700003.0
2006-10-06 13:46:00,118.003,118.02,117.999,118.008,241200005.0
2006-10-06 13:47:00,118.027,118.027,117.995,118.019,273999997.0
2006-10-06 13:48:00,118.032,118.046,118.032,118.038,140599999.0
2006-10-06 13:49:00,118.035,118.044,118.017,118.027,220600002.0
2006-10-06 13:50:00,118.036,118.036,117.988,118.021,274499996.0
2006-10-06 13:51:00,118.033,118.047,118.033,118.039,373000003.0
2006-10-06 13:52:00,118.028,118.04,118.023,118.023,248900000.0
2006-10-06 13:53:00,118.031,118.076,118.031,118.066,185200003.0
2006-10-06 13:54:00,118.072,118.084,118.065,118.081,287100002.0
2006-10-06 13:55:00,118.081,118.081,118.038,118.044,134500000.0
2006-10-06 13:56:00,118.036,118.045,118.024,118.043,284900005.0
2006-10-06 13:57:00,118.05,118.055,118.042,118.045,241100000.0
2006-10-06 13:58:00,118.047,118.047,118.027,118.027,301899998.0
2006-10-06 13:59:00,118.03,118.035,118.019,118.021,334700006.0
2006-10-06 14:00:00,118.029,118.041,118.028,118.036,263300000.0
2006-10-06 14:01:00,118.033,118.044,118.03,118.03,235699999.0
2006-10-06 14:02:00,118.035,118.039,118.027,118.028,142300003.0
2006-10-06 14:03:00,118.026,118.028,118.018,118.019,156300002.0
2006-10-06 14:04:00,118.025,118.032,118.021,118.027,161599999.0
2006-10-06 14:05:00,118.026,118.026,118.013,118.013,193100000.0
2006-10-06 14:06:00,118.028,118.032,118.024,118.027,207000001.0
2006-10-06 14:07:00,118.023,118.026,118.014,118.026,129899996.0
2006-10-06 14:08:00,118.026,118.026,118.005,118.015,321900004.0
2006-10-06 14:09:00,117.998,117.998,117.982,117.982,55999999.0
2006-10-06 14:10:00,117.988,117.992,117.988,117.99,217800003.0
2006-10-06 14:11:00,117.995,118.004,117.993,117.993,133499996.0
2006-10-06 14:12:00,117.978,117.978,117.97,117.973,127200000.0
2006-10-06 14:13:00,117.979,117.988,117.978,117.978,250999996.0
2006-10-06 14:14:00,117.987,117.994,117.983,117.983,269000001.0
2006-10-06 14:15:00,117.987,118.0,117.987,117.998,298399997.0
2006-10-06 14:16:00,118.007,118.019,118.003,118.014,224600004.0
2006-10-06 14:17:00,118.009,118.03,118.002,118.03,251400003.0
2006-10-06 14:18:00,118.03,118.04,118.023,118.023,130099998.0
2006-10-06 14:19:00,118.022,118.022,118.009,118.009,101100003.0
2006-10-06 14:20:00,118.008,118.012,118.004,118.009,177600003.0
2006-10-06 14:21:00,118.003,118.003,117.977,117.993,120399999.0
2006-10-06 14:22:00,117.99,118.003,117.976,118.002,277399998.0
2006-10-06 14:23:00,117.999,117.999,117.958,117.989,213799996.0
2006-10-06 14:24:00,117.997,118.006,117.992,117.992,547700003.0
2006-10-06 14:25:00,117.995,118.004,117.989,117.989,179300000.0
2006-10-06 14:26:00,117.993,118.004,117.993,117.996,161500004.0
2006-10-06 14:27:00,117.982,117.987,117.963,117.987,323799994.0
2006-10-06 14:28:00,118.002,118.042,118.002,118.017,309999999.0
2006-10-06 14:29:00,118.018,118.018,117.928,117.943,238200003.0
2006-10-06 14:30:00,117.882,117.996,117.684,117.996,387700005.0
2006-10-06 14:31:00,118.068,118.068,118.01,118.031,235900001.0
2006-10-06 14:32:00,118.048,118.17,118.034,118.17,225899996.0
2006-10-06 14:33:00,118.195,118.211,118.171,118.171,155300003.0
2006-10-06 14:34:00,118.147,118.159,118.137,118.158,177300000.0
2006-10-06 14:35:00,118.169,118.19,118.166,118.184,227700007.0
2006-10-06 14:36:00,118.195,118.212,118.184,118.184,244700002.0
2006-10-06 14:37:00,118.18,118.184,118.159,118.169,228199999.0
2006-10-06 14:38:00,118.175,118.179,118.149,118.161,291500002.0
2006-10-06 14:39:00,118.154,118.154,118.095,118.095,222500002.0
2006-10-06 14:40:00,118.099,118.118,118.082,118.11,279600005.0
2006-10-06 14:41:00,118.14,118.154,118.121,118.125,323999999.0
2006-10-06 14:42:00,118.125,118.146,118.112,118.112,341399999.0
2006-10-06 14:43:00,118.125,118.151,118.117,118.151,243700003.0
2006-10-06 14:44:00,118.153,118.157,118.124,118.131,318199992.0
2006-10-06 14:45:00,118.139,118.153,118.139,118.153,50300000.0
2006-10-06 14:46:00,118.158,118.166,118.148,118.159,82600001.0
2006-10-06 14:47:00,118.161,118.169,118.159,118.164,261299997.0
2006-10-06 14:48:00,118.19,118.215,118.19,118.205,223099996.0
2006-10-06 14:49:00,118.199,118.209,118.186,118.186,280499999.0
2006-10-06 14:50:00,118.179,118.21,118.179,118.21,155800004.0
2006-10-06 14:51:00,118.228,118.271,118.228,118.271,301499997.0
2006-10-06 14:52:00,118.273,118.349,118.273,118.349,95300000.0
2006-10-06 14:53:00,118.356,118.359,118.343,118.343,199400000.0
2006-10-06 14:54:00,118.337,118.337,118.328,118.335,244000000.0
2006-10-06 14:55:00,118.362,118.432,118.362,118.432,167499998.0
2006-10-06 14:56:00,118.444,118.544,118.437,118.544,261799995.0
2006-10-06 14:57:00,118.57,118.57,118.548,118.567,223499996.0
2006-10-06 14:58:00,118.586,118.638,118.586,118.624,277199996.0
2006-10-06 14:59:00,118.618,118.649,118.618,118.64,345100002.0
2006-10-06 15:00:00,118.639,118.647,118.624,118.626,58800000.0
2006-10-06 15:01:00,118.625,118.63,118.61,118.61,304900002.0
2006-10-06 15:02:00,118.6,118.6,118.58,118.586,61400001.0
2006-10-06 15:03:00,118.58,118.597,118.571,118.59,146599999.0
2006-10-06 15:04:00,118.577,118.586,118.568,118.583,121899999.0
2006-10-06 15:05:00,118.58,118.618,118.574,118.618,147000002.0
2006-10-06 15:06:00,118.605,118.646,118.605,118.646,239400000.0
2006-10-06 15:07:00,118.641,118.696,118.641,118.696,106200000.0
2006-10-06 15:08:00,118.688,118.697,118.671,118.695,318800010.0
2006-10-06 15:09:00,118.697,118.697,118.674,118.674,172199999.0
2006-10-06 15:10:00,118.675,118.724,118.675,118.71,182800002.0
2006-10-06 15:11:00,118.711,118.718,118.664,118.664,247800003.0
2006-10-06 15:12:00,118.67,118.696,118.659,118.682,299799999.0
2006-10-06 15:13:00,118.685,118.686,118.661,118.661,291599993.0
2006-10-06 15:14:00,118.655,118.671,118.654,118.671,187599998.0
2006-10-06 15:15:00,118.664,118.664,118.643,118.643,179399998.0
2006-10-06 15:16:00,118.652,118.667,118.652,118.667,55700002.0
2006-10-06 15:17:00,118.646,118.657,118.623,118.623,214600004.0
2006-10-06 15:18:00,118.613,118.613,118.601,118.607,174800001.0
2006-10-06 15:19:00,118.609,118.628,118.609,118.626,291000006.0
2006-10-06 15:20:00,118.638,118.64,118.622,118.633,282699995.0
2006-10-06 15:21:00,118.625,118.625,118.578,118.578,363899993.0
2006-10-06 15:22:00,118.583,118.595,118.578,118.584,273399999.0
2006-10-06 15:23:00,118.589,118.603,118.586,118.596,339599999.0
2006-10-06 15:24:00,118.599,118.6,118.583,118.583,374600000.0
2006-10-06 15:25:00,118.577,118.59,118.576,118.586,274899994.0
2006-10-06 15:26:00,118.587,118.595,118.581,118.595,197799999.0
2006-10-06 15:27:00,118.594,118.602,118.587,118.602,210999999.0
2006-10-06 15:28:00,118.608,118.61,118.593,118.598,253599994.0
2006-10-06 15:29:00,118.612,118.627,118.612,118.62,147900000.0
2006-10-06 15:30:00,118.614,118.614,118.587,118.59,162299997.0
2006-10-06 15:31:00,118.599,118.622,118.599,118.622,219699998.0
2006-10-06 15:32:00,118.615,118.617,118.607,118.607,390199999.0
2006-10-06 15:33:00,118.603,118.612,118.596,118.612,107100002.0
2006-10-06 15:34:00,118.609,118.609,118.602,118.606,232300004.0
2006-10-06 15:35:00,118.61,118.619,118.607,118.607,315500008.0
2006-10-06 15:36:00,118.608,118.608,118.587,118.603,164499995.0
2006-10-06 15:37:00,118.607,118.607,118.588,118.6,281400003.0
2006-10-06 15:38:00,118.591,118.621,118.554,118.621,94300002.0
2006-10-06 15:39:00,118.624,118.645,118.624,118.645,185000001.0
2006-10-06 15:40:00,118.655,118.66,118.646,118.653,190699999.0
2006-10-06 15:41:00,118.657,118.674,118.657,118.67,203100000.0
2006-10-06 15:42:00,118.665,118.669,118.653,118.653,350100001.0
2006-10-06 15:43:00,118.655,118.663,118.646,118.648,229100003.0
2006-10-06 15:44:00,118.639,118.653,118.628,118.632,327000005.0
2006-10-06 15:45:00,118.645,118.645,118.638,118.64,250700003.0
2006-10-06 15:46:00,118.643,118.655,118.638,118.649,369900002.0
2006-10-06 15:47:00,118.655,118.664,118.647,118.647,172399996.0
2006-10-06 15:48:00,118.655,118.661,118.652,118.66,258600002.0
2006-10-06 15:49:00,118.667,118.693,118.667,118.693,198900002.0
2006-10-06 15:50:00,118.696,118.703,118.694,118.702,297699995.0
2006-10-06 15:51:00,118.71,118.73,118.707,118.73,370300001.0
2006-10-06 15:52:00,118.732,118.798,118.732,118.787,331200000.0
2006-10-06 15:53:00,118.79,118.791,118.781,118.784,282099998.0
2006-10-06 15:54:00,118.782,118.782,118.766,118.774,224300000.0
2006-10-06 15:55:00,118.786,118.821,118.786,118.812,161899999.0
2006-10-06 15:56:00,118.816,118.852,118.816,118.848,252700001.0
2006-10-06 15:57:00,118.84,118.856,118.84,118.855,216700004.0
2006-10-06 15:58:00,118.862,118.886,118.862,118.874,118200000.0
2006-10-06 15:59:00,118.877,118.879,118.859,118.874,312400007.0
2006-10-06 16:00:00,118.874,118.874,118.848,118.86,336599995.0
2006-10-06 16:01:00,118.858,118.869,118.85,118.869,233900002.0
2006-10-06 16:02:00,118.874,118.881,118.86,118.86,302799998.0
2006-10-06 16:03:00,118.863,118.871,118.858,118.871,182799998.0
2006-10-06 16:04:00,118.861,118.876,118.859,118.866,224800002.0
2006-10-06 16:05:00,118.874,118.907,118.874,118.896,286699999.0
2006-10-06 16:06:00,118.888,118.897,118.876,118.896,234599996.0
2006-10-06 16:07:00,118.9,118.904,118.884,118.888,188900005.0
2006-10-06 16:08:00,118.902,118.906,118.899,118.899,187000001.0
2006-10-06 16:09:00,118.91,118.916,118.896,118.9,171100000.0
2006-10-06 16:10:00,118.911,118.922,118.902,118.915,318800002.0
2006-10-06 16:11:00,118.93,118.936,118.902,118.902,253600001.0
2006-10-06 16:12:00,118.9,118.913,118.9,118.909,118599999.0
2006-10-06 16:13:00,118.908,118.908,118.897,118.897,90699998.0
2006-10-06 16:14:00,118.892,118.892,118.876,118.877,281799999.0
2006-10-06 16:15:00,118.88,118.893,118.88,118.882,207800001.0
2006-10-06 16:16:00,118.871,118.884,118.868,118.882,206299997.0
2006-10-06 16:17:00,118.878,118.878,118.864,118.867,239600004.0
2006-10-06 16:18:00,118.877,118.889,118.877,118.886,116399999.0
2006-10-06 16:19:00,118.89,118.89,118.872,118.872,191000006.0
2006-10-06 16:20:00,118.89,118.905,118.89,118.905,318000008.0
2006-10-06 16:21:00,118.919,118.94,118.919,118.934,409199996.0
2006-10-06 16:22:00,118.923,118.951,118.923,118.94,244300000.0
2006-10-06 16:23:00,118.943,118.947,118.93,118.94,279800000.0
2006-10-06 16:24:00,118.933,118.947,118.931,118.94,361900007.0
2006-10-06 16:25:00,118.947,118.947,118.937,118.942,206999999.0
2006-10-06 16:26:00,118.937,118.951,118.937,118.945,302700003.0
2006-10-06 16:27:00,118.948,118.948,118.935,118.935,356700000.0
2006-10-06 16:28:00,118.941,118.941,118.919,118.919,261999999.0
2006-10-06 16:29:00,118.938,118.942,118.929,118.937,173500000.0
2006-10-06 16:30:00,118.935,118.944,118.935,118.943,211700004.0
2006-10-06 16:31:00,118.942,118.944,118.931,118.943,153400005.0
2006-10-06 16:32:00,118.939,118.959,118.939,118.953,267900006.0
2006-10-06 16:33:00,118.946,118.949,118.935,118.949,353800003.0
2006-10-06 16:34:00,118.953,118.961,118.953,118.958,234499998.0
2006-10-06 16:35:00,118.963,118.963,118.948,118.957,134200002.0
2006-10-06 16:36:00,118.966,118.966,118.955,118.958,204500000.0
2006-10-06 16:37:00,118.952,118.961,118.935,118.935,369400004.0
2006-10-06 16:38:00,118.967,119.035,118.96,119.035,293299996.0
2006-10-06 16:39:00,119.051,119.055,119.007,119.007,358500002.0
2006-10-06 16:40:00,119.013,119.045,119.013,119.041,162599996.0
2006-10-06 16:41:00,119.041,119.041,119.019,119.024,277100005.0
2006-10-06 16:42:00,119.029,119.056,119.029,119.056,253799999.0
2006-10-06 16:43:00,119.053,119.058,119.045,119.058,308599998.0
2006-10-06 16:44:00,119.064,119.088,119.064,119.088,58199999.0
2006-10-06 16:45:00,119.09,119.09,119.059,119.064,299599999.0
2006-10-06 16:46:00,119.054,119.06,119.044,119.06,240999996.0
2006-10-06 16:47:00,119.06,119.06,119.034,119.045,248000001.0
2006-10-06 16:48:00,119.045,119.056,119.04,119.056,145800001.0
2006-10-06 16:49:00,119.063,119.08,119.057,119.061,274499993.0
2006-10-06 16:50:00,119.055,119.055,119.047,119.047,179399998.0
2006-10-06 16:51:00,119.047,119.054,119.04,119.054,271699999.0
2006-10-06 16:52:00,119.049,119.051,119.044,119.044,264799996.0
2006-10-06 16:53:00,119.052,119.055,119.052,119.055,169199996.0
2006-10-06 16:54:00,119.052,119.052,119.006,119.015,200099999.0
2006-10-06 16:55:00,119.011,119.02,118.979,118.982,188300002.0
2006-10-06 16:56:00,118.973,118.984,118.972,118.972,278500001.0
2006-10-06 16:57:00,118.978,118.978,118.963,118.963,221399999.0
2006-10-06 16:58:00,118.964,118.967,118.943,118.943,327199998.0
2006-10-06 16:59:00,118.955,118.968,118.933,118.968,174800001.0
2006-10-06 17:00:00,118.977,118.978,118.923,118.927,480100000.0
2006-10-06 17:01:00,118.925,118.933,118.914,118.928,307500004.0
2006-10-06 17:02:00,118.94,118.95,118.94,118.944,168200001.0
2006-10-06 17:03:00,118.94,118.956,118.94,118.949,147799997.0
2006-10-06 17:04:00,118.953,118.953,118.935,118.94,262199999.0
2006-10-06 17:05:00,118.936,118.938,118.928,118.928,162400002.0
2006-10-06 17:06:00,118.938,118.981,118.938,118.981,292699996.0
2006-10-06 17:07:00,118.981,118.981,118.967,118.967,102499999.0
2006-10-06 17:08:00,118.962,118.969,118.962,118.968,210700003.0
2006-10-06 17:09:00,118.968,118.981,118.968,118.974,193600003.0
2006-10-06 17:10:00,118.98,118.991,118.973,118.983,437800003.0
2006-10-06 17:11:00,118.981,118.986,118.967,118.967,183700005.0
2006-10-06 17:12:00,118.955,118.957,118.943,118.957,261599999.0
2006-10-06 17:13:00,118.962,118.962,118.944,118.955,282199999.0
2006-10-06 17:14:00,118.949,118.949,118.942,118.942,228100003.0
2006-10-06 17:15:00,118.938,118.96,118.938,118.96,120100002.0
2006-10-06 17:16:00,118.965,118.976,118.965,118.972,258699999.0
2006-10-06 17:17:00,118.977,118.98,118.968,118.97,217699998.0
2006-10-06 17:18:00,118.962,118.966,118.959,118.96,77699999.0
2006-10-06 17:19:00,118.971,118.988,118.967,118.976,505599999.0
2006-10-06 17:20:00,118.979,118.986,118.976,118.979,249800007.0
2006-10-06 17:21:00,118.981,118.982,118.974,118.979,438000000.0
2006-10-06 17:22:00,118.972,118.972,118.95,118.961,120099999.0
2006-10-06 17:23:00,118.96,118.972,118.96,118.968,294000002.0
2006-10-06 17:24:00,118.971,118.971,118.954,118.959,105499998.0
2006-10-06 17:25:00,118.958,118.958,118.938,118.938,200500002.0
2006-10-06 17:26:00,118.93,118.943,118.93,118.941,138199998.0
2006-10-06 17:27:00,118.94,118.942,118.932,118.932,111300002.0
2006-10-06 17:28:00,118.948,118.955,118.932,118.943,227000000.0
2006-10-06 17:29:00,118.938,118.954,118.938,118.954,398399995.0
2006-10-06 17:30:00,118.943,118.943,118.925,118.936,146700000.0
2006-10-06 17:31:00,118.942,118.95,118.923,118.95,327799998.0
2006-10-06 17:32:00,118.97,118.976,118.959,118.97,130300003.0
2006-10-06 17:33:00,118.973,118.982,118.967,118.969,267400001.0
2006-10-06 17:34:00,118.969,118.979,118.965,118.974,201599993.0
2006-10-06 17:35:00,118.97,118.97,118.949,118.964,127599997.0
2006-10-06 17:36:00,118.97,118.978,118.965,118.975,240400002.0
2006-10-06 17:37:00,118.958,118.977,118.95,118.974,235000000.0
2006-10-06 17:38:00,118.965,118.965,118.945,118.96,307600004.0
2006-10-06 17:39:00,118.963,118.966,118.933,118.952,252400000.0
2006-10-06 17:40:00,118.951,118.951,118.947,118.948,119700000.0
2006-10-06 17:41:00,118.924,118.936,118.92,118.922,282200000.0
2006-10-06 17:42:00,118.916,118.928,118.916,118.923,242800001.0
2006-10-06 17:43:00,118.905,118.905,118.876,118.897,95500002.0
2006-10-06 17:44:00,118.908,118.908,118.864,118.88,214699999.0
2006-10-06 17:45:00,118.878,118.892,118.875,118.892,198199998.0
2006-10-06 17:46:00,118.89,118.89,118.876,118.878,102800001.0
2006-10-06 17:47:00,118.867,118.885,118.867,118.885,233400004.0
2006-10-06 17:48:00,118.875,118.892,118.853,118.88,197100000.0
2006-10-06 17:49:00,118.884,118.902,118.884,118.893,340800001.0
2006-10-06 17:50:00,118.9,118.908,118.898,118.9,302700002.0
2006-10-06 17:51:00,118.898,118.905,118.895,118.895,378000004.0
2006-10-06 17:52:00,118.896,118.896,118.859,118.878,273899995.0
2006-10-06 17:53:00,118.89,118.89,118.852,118.861,189500000.0
2006-10-06 17:54:00,118.863,118.863,118.847,118.855,290800000.0
2006-10-06 17:55:00,118.848,118.852,118.844,118.851,216700004.0
2006-10-06 17:56:00,118.853,118.853,118.842,118.847,193399999.0
2006-10-06 17:57:00,118.837,118.842,118.828,118.842,182800004.0
2006-10-06 17:58:00,118.848,118.848,118.843,118.843,152900000.0
2006-10-06 17:59:00,118.845,118.878,118.835,118.878,283200004.0
2006-10-06 18:00:00,118.874,118.883,118.869,118.883,237699997.0
2006-10-06 18:01:00,118.872,118.892,118.872,118.89,1853400004.0
2006-10-06 18:02:00,118.89,118.9,118.88,118.9,1912500002.0
2006-10-06 18:03:00,118.89,118.89,118.89,118.89,1912500002.0
2006-10-06 18:04:00,118.87,118.89,118.87,118.87,1912500002.0
2006-10-06 18:05:00,118.89,118.89,118.87,118.89,1912500002.0
2006-10-06 18:06:00,118.9,118.91,118.89,118.9,1912500002.0
2006-10-06 18:07:00,118.89,118.9,118.89,118.9,1912500002.0
2006-10-06 18:08:00,118.89,118.89,118.89,118.89,1912500002.0
2006-10-06 18:09:00,118.9,118.9,118.9,118.9,1912500002.0
2006-10-06 18:10:00,118.91,118.93,118.9,118.9,1912500002.0
2006-10-06 18:11:00,118.917,118.922,118.911,118.916,1912500002.0
2006-10-06 18:12:00,118.917,118.93,118.888,118.923,1945600001.0
2006-10-06 18:13:00,118.91,118.93,118.91,118.93,1841399992.0
2006-10-06 18:14:00,118.92,118.93,118.91,118.91,1841399992.0
2006-10-06 18:16:00,118.9,118.9,118.87,118.87,1841399992.0
2006-10-06 18:17:00,118.88,118.891,118.849,118.866,1841399992.0
2006-10-06 18:18:00,118.893,118.905,118.888,118.899,1965300008.0
2006-10-06 18:19:00,118.9,118.9,118.89,118.9,2049600004.0
2006-10-06 18:22:00,118.913,118.913,118.872,118.913,2049600004.0
2006-10-06 18:23:00,118.9,118.92,118.9,118.92,1523100013.0
2006-10-06 18:24:00,118.93,118.94,118.92,118.93,1523100013.0
2006-10-06 18:25:00,118.94,118.94,118.93,118.93,1523100013.0
2006-10-06 18:26:00,118.92,118.92,118.92,118.92,1523100013.0
2006-10-06 18:27:00,118.893,118.896,118.87,118.896,1523100013.0
2006-10-06 18:28:00,118.88,118.88,118.88,118.88,2075399992.0
2006-10-06 18:29:00,118.9,118.92,118.9,118.92,2075399992.0
2006-10-06 18:30:00,118.945,118.959,118.944,118.955,2075399992.0
2006-10-06 18:31:00,118.95,118.96,118.94,118.96,2047599996.0
2006-10-06 18:32:00,118.97,118.97,118.96,118.96,2047599996.0
2006-10-06 18:33:00,118.97,118.97,118.96,118.97,2047599996.0
2006-10-06 18:34:00,118.96,118.96,118.96,118.96,2047599996.0
2006-10-06 18:35:00,118.95,118.96,118.95,118.95,2047599996.0
2006-10-06 18:36:00,118.94,118.95,118.936,118.943,2047599996.0
2006-10-06 18:37:00,118.942,118.951,118.942,118.945,1219700011.0
2006-10-06 18:38:00,118.935,118.945,118.91,118.939,1044500001.0
2006-10-06 18:39:00,118.927,118.944,118.917,118.927,513799996.0
2006-10-06 18:40:00,118.937,118.937,118.908,118.931,1712599992.0
2006-10-06 18:41:00,118.929,118.935,118.908,118.927,1647799991.0
2006-10-06 18:42:00,118.924,118.93,118.92,118.92,1874200011.0
2006-10-06 18:43:00,118.914,118.922,118.887,118.911,1213300003.0
2006-10-06 18:44:00,118.914,118.929,118.914,118.926,582599993.0
2006-10-06 18:45:00,118.925,118.926,118.906,118.91,1734899983.0
2006-10-06 18:46:00,118.897,118.901,118.875,118.896,1786500006.0
2006-10-06 18:47:00,118.895,118.9,118.894,118.895,520400004.0
2006-10-06 18:48:00,118.891,118.897,118.858,118.897,1202199977.0
2006-10-06 18:49:00,118.889,118.906,118.889,118.906,1456800000.0
2006-10-06 18:50:00,118.915,118.924,118.912,118.918,1948900011.0
2006-10-06 18:51:00,118.913,118.913,118.874,118.899,1741700003.0
2006-10-06 18:52:00,118.875,118.904,118.875,118.897,1772200007.0
2006-10-06 18:53:00,118.899,118.899,118.86,118.885,1488399990.0
2006-10-06 18:54:00,118.887,118.887,118.85,118.879,1817500003.0
2006-10-06 18:55:00,118.875,118.885,118.875,118.88,1841900006.0
2006-10-06 18:56:00,118.882,118.911,118.882,118.905,299599996.0
2006-10-06 18:57:00,118.902,118.906,118.873,118.873,1123500005.0
2006-10-06 18:58:00,118.871,118.871,118.857,118.857,1543700006.0
2006-10-06 18:59:00,118.857,118.869,118.857,118.858,1465300003.0
2006-10-06 19:00:00,118.855,118.867,118.84,118.856,972900002.0
2006-10-06 19:01:00,118.863,118.868,118.852,118.868,461400005.0
2006-10-06 19:02:00,118.855,118.896,118.835,118.896,594400008.0
2006-10-06 19:03:00,118.9,118.9,118.88,118.886,1830000012.0
2006-10-06 19:04:00,118.884,118.895,118.878,118.895,816299997.0
2006-10-06 19:05:00,118.89,118.896,118.887,118.895,741299983.0
2006-10-06 19:06:00,118.886,118.888,118.855,118.888,1000299997.0
2006-10-06 19:07:00,118.884,118.899,118.858,118.899,2104399985.0
2006-10-06 19:08:00,118.897,118.897,118.864,118.864,1666000014.0
2006-10-06 19:09:00,118.857,118.865,118.842,118.851,836199991.0
2006-10-06 19:10:00,118.849,118.871,118.849,118.862,1117800002.0
2006-10-06 19:11:00,118.86,118.873,118.85,118.87,716499996.0
2006-10-06 19:12:00,118.871,118.883,118.871,118.874,1049699986.0
2006-10-06 19:13:00,118.87,118.875,118.867,118.868,752100001.0
2006-10-06 19:14:00,118.862,118.875,118.836,118.864,962200001.0
2006-10-06 19:15:00,118.87,118.887,118.848,118.853,2017700005.0
2006-10-06 19:16:00,118.88,118.88,118.864,118.868,712699998.0
2006-10-06 19:17:00,118.868,118.896,118.858,118.896,994300006.0
2006-10-06 19:18:00,118.888,118.9,118.883,118.892,1212400000.0
2006-10-06 19:19:00,118.894,118.904,118.89,118.899,1530500000.0
2006-10-06 19:20:00,118.896,118.901,118.865,118.865,841400005.0
2006-10-06 19:21:00,118.895,118.905,118.878,118.899,1661200012.0
2006-10-06 19:22:00,118.9,118.906,118.894,118.902,623099998.0
2006-10-06 19:24:00,118.9,118.912,118.867,118.895,1243300012.0
2006-10-06 19:25:00,118.888,118.899,118.859,118.899,1448300006.0
2006-10-06 19:26:00,118.89,118.89,118.89,118.89,2023799996.0
2006-10-06 19:27:00,118.902,118.911,118.897,118.898,2023799996.0
2006-10-06 19:28:00,118.89,118.91,118.89,118.893,1112699993.0
2006-10-06 19:29:00,118.896,118.902,118.895,118.896,553799997.0
2006-10-06 19:30:00,118.89,118.893,118.862,118.885,763299999.0
2006-10-06 19:31:00,118.886,118.897,118.853,118.87,1406799991.0
2006-10-06 19:32:00,118.873,118.887,118.852,118.875,1568299991.0
2006-10-06 19:33:00,118.886,118.894,118.883,118.888,1246600008.0
2006-10-06 19:34:00,118.885,118.888,118.877,118.885,1274200011.0
2006-10-06 19:35:00,118.883,118.889,118.861,118.866,1169999992.0
2006-10-06 19:36:00,118.87,118.875,118.848,118.872,710900003.0
2006-10-06 19:37:00,118.875,118.884,118.851,118.877,153700000.0
2006-10-06 19:38:00,118.84,118.869,118.84,118.863,958500003.0
2006-10-06 19:39:00,118.862,118.88,118.862,118.874,1155400000.0
2006-10-06 19:40:00,118.875,118.888,118.852,118.888,918499996.0
2006-10-06 19:41:00,118.89,118.895,118.869,118.89,1426699998.0
2006-10-06 19:42:00,118.885,118.921,118.862,118.921,793699995.0
2006-10-06 19:43:00,118.925,118.93,118.894,118.909,387300001.0
2006-10-06 19:44:00,118.906,118.919,118.883,118.913,781300008.0
2006-10-06 19:45:00,118.909,118.909,118.871,118.903,821200000.0
2006-10-06 19:46:00,118.905,118.909,118.888,118.898,986500007.0
2006-10-06 19:47:00,118.904,118.94,118.904,118.94,629199991.0
2006-10-06 19:48:00,118.938,118.946,118.913,118.945,1447800013.0
2006-10-06 19:49:00,118.924,118.951,118.918,118.951,683199999.0
2006-10-06 19:50:00,118.958,118.978,118.958,118.978,775100012.0
2006-10-06 19:51:00,118.978,118.981,118.961,118.967,754599993.0
2006-10-06 19:52:00,118.973,118.973,118.964,118.97,854899994.0
2006-10-06 19:53:00,118.977,118.979,118.952,118.975,935699993.0
2006-10-06 19:54:00,118.97,118.988,118.949,118.975,1757100002.0
2006-10-06 19:55:00,118.963,118.976,118.926,118.963,411199996.0
2006-10-06 19:56:00,118.965,118.969,118.958,118.965,836400001.0
2006-10-06 19:57:00,118.939,118.972,118.931,118.964,482699993.0
2006-10-06 19:58:00,118.964,118.97,118.932,118.944,1178500004.0
2006-10-06 19:59:00,118.954,118.965,118.921,118.951,968000002.0
2006-10-06 20:00:00,118.951,118.955,118.949,118.95,277999999.0
2006-10-06 20:01:00,118.948,118.958,118.928,118.944,420899998.0
2006-10-06 20:02:00,118.938,118.961,118.909,118.961,1447400011.0
2006-10-06 20:03:00,118.938,118.967,118.929,118.961,837299994.0
2006-10-06 20:04:00,118.937,118.968,118.932,118.958,497500003.0
2006-10-06 20:05:00,118.952,118.968,118.946,118.957,963000006.0
2006-10-06 20:06:00,118.952,118.965,118.949,118.963,1697800010.0
2006-10-06 20:07:00,118.958,118.969,118.923,118.952,905499985.0
2006-10-06 20:08:00,118.926,118.966,118.926,118.936,1233800009.0
2006-10-06 20:09:00,118.949,118.958,118.922,118.956,1081099983.0
2006-10-06 20:10:00,118.965,118.97,118.933,118.949,980800001.0
2006-10-06 20:11:00,118.93,118.968,118.93,118.953,1714599997.0
2006-10-06 20:12:00,118.97,118.97,118.96,118.96,935400000.0
2006-10-06 20:13:00,118.95,118.966,118.933,118.936,935400000.0
2006-10-06 20:14:00,118.959,118.965,118.953,118.957,909700001.0
2006-10-06 20:15:00,118.952,118.961,118.919,118.948,1292499998.0
2006-10-06 20:16:00,118.95,118.969,118.948,118.952,1361099989.0
2006-10-06 20:17:00,118.95,118.959,118.921,118.941,817400004.0
2006-10-06 20:18:00,118.94,118.968,118.934,118.967,215300003.0
2006-10-06 20:19:00,118.966,118.973,118.964,118.973,1240500016.0
2006-10-06 20:20:00,118.938,118.977,118.933,118.963,694599998.0
2006-10-06 20:21:00,118.965,118.977,118.938,118.959,1180300013.0
2006-10-06 20:22:00,118.949,118.966,118.916,118.939,1105599993.0
2006-10-06 20:23:00,118.954,118.969,118.931,118.954,681400000.0
2006-10-06 20:24:00,118.96,118.965,118.956,118.956,666200004.0
2006-10-06 20:25:00,118.957,118.97,118.953,118.96,942800003.0
2006-10-06 20:26:00,118.942,118.96,118.915,118.96,865400001.0
2006-10-06 20:27:00,118.961,118.968,118.924,118.955,1124900000.0
2006-10-06 20:28:00,118.97,118.97,118.95,118.95,1893699996.0
2006-10-06 20:29:00,118.96,118.96,118.95,118.95,1893699996.0
2006-10-06 20:32:00,118.938,118.963,118.938,118.963,1893699996.0
2006-10-06 20:33:00,118.955,118.968,118.933,118.964,445399999.0
2006-10-06 20:34:00,118.949,118.966,118.929,118.963,434099997.0
2006-10-06 20:35:00,118.963,118.963,118.933,118.955,649899989.0
2006-10-06 20:36:00,118.952,118.952,118.932,118.952,334400000.0
2006-10-06 20:37:00,118.953,118.953,118.937,118.952,313099998.0
2006-10-06 20:38:00,118.945,118.969,118.919,118.954,1141600007.0
2006-10-06 20:39:00,118.945,118.95,118.937,118.938,1071100006.0
2006-10-06 20:41:00,118.953,118.953,118.937,118.946,1165099993.0
2006-10-06 20:42:00,118.936,118.948,118.912,118.928,993300002.0
2006-10-06 20:43:00,118.912,118.941,118.905,118.941,1318499993.0
2006-10-06 20:44:00,118.945,118.95,118.93,118.945,1716300007.0
2006-10-06 20:45:00,118.941,118.941,118.899,118.918,1188700006.0
2006-10-06 20:46:00,118.917,118.944,118.898,118.943,1155000002.0
2006-10-06 20:47:00,118.933,118.948,118.916,118.948,1864100006.0
2006-10-06 20:48:00,118.948,118.951,118.925,118.948,1331599996.0
2006-10-06 20:49:00,118.94,118.949,118.919,118.937,1496300004.0
2006-10-06 20:50:00,118.948,118.958,118.911,118.938,1843699995.0
2006-10-06 20:51:00,118.938,118.958,118.921,118.952,594100004.0
2006-10-06 20:52:00,118.958,118.96,118.939,118.939,244500003.0
2006-10-06 20:53:00,118.945,118.951,118.937,118.937,1330500006.0
2006-10-06 20:54:00,118.927,118.96,118.924,118.955,707499997.0
2006-10-06 20:55:00,118.953,118.953,118.92,118.938,1748700019.0
2006-10-06 20:56:00,118.92,118.957,118.911,118.935,794899999.0
2006-10-06 20:57:00,118.932,118.943,118.916,118.943,1610999997.0
2006-10-06 20:59:00,118.95,118.95,118.94,118.94,1309400012.0
2006-10-06 21:01:00,118.942,118.942,118.93,118.93,1309400012.0
2006-10-06 21:02:00,118.928,118.931,118.897,118.918,603999994.0
2006-10-06 21:03:00,118.921,118.947,118.913,118.936,1170999994.0
2006-10-06 21:04:00,118.94,118.953,118.939,118.953,418299998.0
2006-10-06 21:05:00,118.943,118.943,118.938,118.938,596200011.0
2006-10-06 21:06:00,118.961,118.961,118.919,118.938,845700001.0
2006-10-06 21:07:00,118.942,118.96,118.934,118.954,1450700002.0
2006-10-06 21:08:00,118.954,118.957,118.919,118.955,772999995.0
2006-10-06 21:09:00,118.943,118.958,118.934,118.95,274899999.0
2006-10-06 21:10:00,118.933,118.964,118.925,118.932,558400007.0
2006-10-06 21:11:00,118.945,118.952,118.928,118.952,281799996.0
2006-10-06 21:12:00,118.947,118.964,118.926,118.95,764100011.0
2006-10-06 21:13:00,118.948,118.963,118.944,118.958,727100006.0
2006-10-06 21:14:00,118.953,118.959,118.924,118.959,1916400004.0
2006-10-06 21:15:00,118.944,118.963,118.933,118.956,1618100008.0
2006-10-06 21:16:00,118.937,118.961,118.931,118.954,958400005.0
2006-10-06 21:17:00,118.958,118.964,118.944,118.957,1520299990.0
2006-10-06 21:18:00,118.947,118.967,118.944,118.957,1052100014.0
2006-10-06 21:19:00,118.958,118.97,118.95,118.955,1218100002.0
2006-10-06 21:20:00,118.963,118.97,118.945,118.956,1264800004.0
2006-10-06 21:21:00,118.967,118.973,118.95,118.968,940100007.0
2006-10-06 21:22:00,118.963,118.981,118.962,118.965,1645999998.0
2006-10-06 21:23:00,118.962,118.968,118.95,118.958,957100000.0
2006-10-06 21:24:00,118.962,118.965,118.936,118.965,1652500004.0
2006-10-06 21:25:00,118.956,118.965,118.945,118.963,1678199994.0
2006-10-06 21:26:00,118.957,118.968,118.938,118.942,1091200013.0
2006-10-06 21:27:00,118.958,118.973,118.952,118.973,807100002.0
2006-10-06 21:28:00,118.953,118.953,118.93,118.943,395000004.0
2006-10-06 21:29:00,118.965,118.965,118.948,118.957,958600011.0
2006-10-06 21:30:00,118.957,118.966,118.938,118.951,815400003.0
2006-10-06 21:31:00,118.95,118.966,118.95,118.964,347799998.0
2006-10-06 21:32:00,118.965,118.973,118.957,118.973,891800001.0
2006-10-06 21:33:00,118.965,118.986,118.945,118.983,438200004.0
2006-10-06 21:34:00,118.984,118.985,118.955,118.97,587099996.0
2006-10-06 21:35:00,118.98,118.984,118.97,118.97,279599999.0
2006-10-06 21:36:00,118.943,118.977,118.943,118.972,657900001.0
2006-10-06 21:37:00,118.96,118.98,118.95,118.968,533100002.0
2006-10-06 21:38:00,118.962,118.962,118.942,118.952,195799997.0
2006-10-06 21:39:00,118.961,118.979,118.943,118.963,690700008.0
2006-10-06 21:40:00,118.976,118.982,118.967,118.97,589600000.0
2006-10-06 21:41:00,118.958,118.959,118.927,118.958,577700005.0
2006-10-06 21:42:00,118.968,118.979,118.943,118.971,1065699997.0
2006-10-06 21:43:00,118.97,118.989,118.948,118.986,415700002.0
2006-10-06 21:44:00,118.984,118.988,118.969,118.985,1257700002.0
2006-10-06 21:45:00,118.985,119.0,118.955,118.993,648900003.0
2006-10-06 21:46:00,118.99,119.002,118.965,119.002,753900000.0
2006-10-06 21:47:00,118.993,118.993,118.948,118.986,446699998.0
2006-10-06 21:48:00,118.99,118.997,118.945,118.973,949999998.0
2006-10-06 21:49:00,118.982,118.992,118.979,118.992,382099997.0
2006-10-06 21:50:00,119.0,119.003,118.987,118.992,252200001.0
2006-10-06 21:51:00,119.002,119.011,118.987,118.987,548100001.0
2006-10-06 21:52:00,118.975,118.987,118.972,118.987,219800002.0
2006-10-06 21:53:00,118.995,119.0,118.977,118.977,391700001.0
2006-10-06 21:54:00,118.975,118.998,118.959,118.975,721100011.0
2006-10-06 21:55:00,118.941,118.982,118.939,118.974,231400001.0
2006-10-06 21:56:00,118.973,118.978,118.952,118.967,603800001.0
2006-10-06 21:57:00,118.954,118.962,118.94,118.961,191499994.0
2006-10-06 21:58:00,118.966,118.97,118.962,118.97,181300001.0
2006-10-06 21:59:00,118.973,118.982,118.971,118.979,608499990.0
2006-10-06 22:00:00,118.977,118.977,118.951,118.968,830799995.0
2006-10-06 22:01:00,118.967,118.968,118.95,118.95,1392700005.0
2006-10-06 22:02:00,118.963,118.978,118.953,118.953,651399995.0
2006-10-06 22:03:00,118.954,118.986,118.954,118.986,326199997.0
2006-10-06 22:04:00,118.99,119.007,118.978,118.998,580100002.0
2006-10-06 22:05:00,118.999,119.012,118.994,119.008,262599998.0
2006-10-06 22:06:00,118.997,118.997,118.993,118.994,209500000.0
2006-10-06 22:07:00,118.992,118.995,118.973,118.973,462000000.0
2006-10-06 22:08:00,118.991,118.991,118.96,118.99,306100003.0
2006-10-06 22:09:00,119.01,119.014,118.978,118.978,172300004.0
2006-10-06 22:10:00,119.003,119.004,118.969,118.999,293400002.0
2006-10-06 22:11:00,118.98,118.999,118.959,118.999,581699997.0
2006-10-06 22:12:00,119.004,119.006,118.994,119.006,276500003.0
2006-10-06 22:13:00,119.008,119.009,118.998,119.008,613300000.0
2006-10-06 22:14:00,119.013,119.014,118.997,118.997,499999986.0
2006-10-06 22:15:00,118.996,119.004,118.988,119.003,242799998.0
2006-10-06 22:16:00,119.001,119.008,118.989,118.998,676100006.0
2006-10-06 22:17:00,119.0,119.007,118.992,118.992,267999999.0
2006-10-06 22:18:00,118.998,119.0,118.989,118.995,388899996.0
2006-10-06 22:19:00,118.982,119.005,118.98,119.005,409400008.0
2006-10-06 22:20:00,118.99,119.019,118.99,119.019,120199998.0
2006-10-06 22:21:00,119.017,119.02,118.995,119.01,241200000.0
2006-10-06 22:22:00,119.005,119.017,118.999,119.01,341499996.0
2006-10-06 22:23:00,118.983,119.007,118.982,119.001,192499996.0
2006-10-06 22:24:00,119.007,119.007,118.99,118.997,232999999.0
2006-10-06 22:25:00,119.006,119.006,118.985,118.994,334500005.0
2006-10-06 22:26:00,118.991,119.007,118.984,119.007,212899994.0
2006-10-06 22:27:00,119.012,119.02,118.987,119.02,759200001.0
2006-10-06 22:28:00,119.027,119.043,119.026,119.043,336200004.0
2006-10-06 22:29:00,119.026,119.027,119.011,119.011,109099999.0
2006-10-06 22:30:00,119.009,119.015,118.992,118.992,204800001.0
2006-10-06 22:31:00,119.015,119.019,118.995,119.004,230400001.0
2006-10-06 22:32:00,118.998,118.998,118.987,118.998,264100004.0
2006-10-06 22:33:00,119.013,119.013,118.984,119.001,781700010.0
2006-10-06 22:34:00,118.997,119.016,118.997,119.003,1018800002.0
2006-10-06 22:35:00,118.978,119.015,118.973,119.015,427300006.0
2006-10-06 22:36:00,119.023,119.034,119.017,119.022,979599989.0
2006-10-06 22:37:00,119.015,119.015,119.005,119.005,159399998.0
2006-10-06 22:38:00,118.982,119.002,118.981,118.996,151999998.0
2006-10-06 22:39:00,118.997,119.004,118.986,118.989,255699997.0
2006-10-06 22:40:00,118.998,119.002,118.956,118.98,653600000.0
2006-10-06 22:41:00,118.961,118.986,118.959,118.986,231800004.0
2006-10-06 22:42:00,118.965,118.979,118.96,118.973,126000001.0
2006-10-06 22:43:00,118.978,118.982,118.973,118.974,349100002.0
2006-10-06 22:44:00,118.977,118.977,118.965,118.969,256400003.0
2006-10-06 22:45:00,118.973,118.973,118.955,118.96,402300001.0
2006-10-06 22:46:00,118.973,118.986,118.973,118.973,394500004.0
2006-10-06 22:47:00,118.98,118.98,118.958,118.965,207200004.0
2006-10-06 22:48:00,118.974,118.993,118.964,118.964,387100003.0
2006-10-06 22:49:00,118.97,118.98,118.965,118.965,213500001.0
2006-10-06 22:50:00,118.96,118.991,118.96,118.985,346300004.0
2006-10-06 22:51:00,118.993,119.008,118.984,118.995,219100003.0
2006-10-06 22:52:00,118.984,118.99,118.94,118.987,238099997.0
2006-10-06 22:53:00,119.001,119.026,118.997,119.01,436099999.0
2006-10-06 22:54:00,118.985,118.995,118.96,118.992,334000010.0
2006-10-06 22:55:00,118.994,118.999,118.977,118.98,450299999.0
2006-10-06 22:56:00,118.999,119.001,118.975,118.985,299599998.0
2006-10-06 22:57:00,118.979,118.998,118.959,118.959,460799998.0
2006-10-06 22:58:00,118.981,118.998,118.962,118.98,203000003.0
2006-10-06 22:59:00,118.97,118.974,118.961,118.972,515399996.0
2006-10-08 23:00:00,118.95,118.958,118.889,118.889,195400001.0
2006-10-08 23:01:00,118.895,118.906,118.895,118.896,252599997.0
2006-10-08 23:02:00,118.905,118.911,118.885,118.911,368200002.0
2006-10-08 23:03:00,118.915,118.924,118.876,118.876,303999994.0
2006-10-08 23:04:00,118.898,118.924,118.898,118.901,190300000.0
2006-10-08 23:05:00,118.924,118.924,118.908,118.908,161399997.0
2006-10-08 23:06:00,118.907,118.925,118.907,118.911,243799999.0
2006-10-08 23:07:00,118.901,118.938,118.895,118.925,301899994.0
2006-10-08 23:08:00,118.927,118.939,118.924,118.934,301999996.0
2006-10-08 23:09:00,118.931,118.946,118.931,118.941,185999998.0
2006-10-08 23:10:00,118.936,118.963,118.934,118.942,363699990.0
2006-10-08 23:11:00,118.95,118.954,118.927,118.927,194399999.0
2006-10-08 23:12:00,118.935,118.945,118.927,118.939,243900000.0
2006-10-08 23:13:00,118.939,118.954,118.926,118.926,223299998.0
2006-10-08 23:14:00,118.942,118.954,118.937,118.939,233599997.0
2006-10-08 23:15:00,118.943,118.95,118.924,118.941,289399992.0
2006-10-08 23:16:00,118.943,118.951,118.916,118.92,126899998.0
2006-10-08 23:17:00,118.937,118.951,118.93,118.93,127300001.0
2006-10-08 23:18:00,118.945,118.958,118.936,118.945,207499996.0
2006-10-08 23:19:00,118.95,118.96,118.937,118.938,204400001.0
2006-10-08 23:20:00,118.935,118.954,118.93,118.954,204500000.0
2006-10-08 23:21:00,118.943,118.955,118.927,118.95,292700001.0
2006-10-08 23:22:00,118.94,118.946,118.927,118.927,225700000.0
2006-10-08 23:23:00,118.935,118.951,118.924,118.927,234300000.0
2006-10-08 23:24:00,118.934,118.941,118.902,118.922,340999998.0
2006-10-08 23:25:00,118.928,118.944,118.919,118.944,278800008.0
2006-10-08 23:26:00,118.929,118.958,118.902,118.958,290600006.0
2006-10-08 23:27:00,118.957,118.965,118.928,118.935,178099999.0
2006-10-08 23:28:00,118.923,118.946,118.915,118.944,168200002.0
2006-10-08 23:29:00,118.924,118.954,118.924,118.934,315200001.0
2006-10-08 23:30:00,118.931,118.953,118.926,118.935,338300001.0
2006-10-08 23:31:00,118.938,118.951,118.924,118.924,257799995.0
2006-10-08 23:32:00,118.914,118.967,118.914,118.966,237100004.0
2006-10-08 23:33:00,118.968,118.969,118.919,118.937,376400004.0
2006-10-08 23:34:00,118.955,118.955,118.926,118.949,302500000.0
2006-10-08 23:35:00,118.938,118.957,118.93,118.948,225499997.0
2006-10-08 23:36:00,118.952,118.952,118.925,118.934,220400002.0
2006-10-08 23:37:00,118.94,118.946,118.926,118.934,170700000.0
2006-10-08 23:38:00,118.928,118.954,118.925,118.934,309600007.0
2006-10-08 23:39:00,118.937,118.946,118.923,118.94,212700001.0
2006-10-08 23:40:00,118.953,118.954,118.921,118.921,305799993.0
2006-10-08 23:41:00,118.925,118.947,118.925,118.945,167999999.0
2006-10-08 23:42:00,118.944,118.95,118.939,118.95,305799997.0
2006-10-08 23:43:00,118.943,118.943,118.929,118.942,287899998.0
2006-10-08 23:44:00,118.947,118.96,118.934,118.937,180900002.0
2006-10-08 23:45:00,118.934,118.95,118.924,118.95,426599998.0
2006-10-08 23:46:00,118.957,118.957,118.929,118.929,233099996.0
2006-10-08 23:47:00,118.915,118.942,118.915,118.942,379000002.0
2006-10-08 23:48:00,118.95,118.95,118.92,118.942,393199997.0
2006-10-08 23:49:00,118.031,118.945,118.031,118.94,270000001.0
2006-10-08 23:50:00,118.935,118.94,118.919,118.935,173300000.0
2006-10-08 23:51:00,118.909,118.944,118.909,118.936,122599997.0
2006-10-08 23:52:00,118.919,118.946,118.914,118.939,263599999.0
2006-10-08 23:53:00,118.94,118.948,118.912,118.912,398799998.0
2006-10-08 23:54:00,118.958,118.959,118.914,118.916,321100003.0
2006-10-08 23:55:00,118.929,118.95,118.921,118.938,125400002.0
2006-10-08 23:56:00,118.931,118.942,118.93,118.931,224300001.0
2006-10-08 23:57:00,118.94,118.959,118.937,118.943,212200000.0
2006-10-08 23:58:00,118.957,118.965,118.931,118.94,360599993.0
2006-10-08 23:59:00,118.95,118.963,118.94,118.94,232300002.0
2006-10-09 00:00:00,118.957,118.963,118.935,118.944,261899994.0
2006-10-09 00:01:00,118.95,118.957,118.94,118.94,298500002.0
2006-10-09 00:02:00,118.96,118.96,118.943,118.955,358199997.0
2006-10-09 00:03:00,118.953,118.963,118.949,118.963,226299998.0
2006-10-09 00:04:00,118.953,118.976,118.945,118.948,292499999.0
2006-10-09 00:05:00,118.94,118.961,118.931,118.961,218900005.0
2006-10-09 00:06:00,118.963,118.975,118.955,118.955,184600002.0
2006-10-09 00:07:00,118.957,118.962,118.935,118.935,280499995.0
2006-10-09 00:08:00,118.957,118.957,118.928,118.935,189600001.0
2006-10-09 00:09:00,118.949,118.955,118.936,118.945,442200003.0
2006-10-09 00:10:00,118.96,118.96,118.943,118.954,232799995.0
2006-10-09 00:11:00,118.957,118.967,118.945,118.945,272500000.0
2006-10-09 00:12:00,118.97,118.972,118.957,118.966,406000004.0
2006-10-09 00:13:00,118.975,118.979,118.954,118.97,193099995.0
2006-10-09 00:14:00,118.963,118.98,118.957,118.98,242199996.0
2006-10-09 00:15:00,118.97,118.976,118.959,118.969,301300004.0
2006-10-09 00:16:00,118.967,118.99,118.967,118.987,223899998.0
2006-10-09 00:17:00,118.98,118.989,118.955,118.971,108100001.0
2006-10-09 00:18:00,118.985,118.987,118.98,118.982,404199996.0
2006-10-09 00:19:00,118.985,118.992,118.976,118.976,276899995.0
2006-10-09 00:20:00,118.989,118.989,118.966,118.968,141300001.0
2006-10-09 00:21:00,118.983,119.002,118.983,118.997,262800001.0
2006-10-09 00:22:00,118.985,118.985,118.968,118.98,314200002.0
2006-10-09 00:23:00,118.983,118.983,118.963,118.963,128799998.0
2006-10-09 00:24:00,118.969,118.974,118.95,118.967,227199999.0
2006-10-09 00:25:00,118.953,118.965,118.941,118.965,129900003.0
2006-10-09 00:26:00,118.95,118.969,118.946,118.968,148700002.0
2006-10-09 00:27:00,118.96,118.967,118.95,118.964,339499998.0
2006-10-09 00:28:00,118.953,118.965,118.94,118.956,292299997.0
2006-10-09 00:29:00,118.948,118.952,118.93,118.952,75400000.0
2006-10-09 00:30:00,118.947,118.949,118.918,118.938,257900003.0
2006-10-09 00:31:00,118.94,118.94,118.917,118.936,170900001.0
2006-10-09 00:32:00,118.94,118.958,118.936,118.941,252699998.0
2006-10-09 00:33:00,118.95,118.958,118.94,118.956,175200004.0
2006-10-09 00:34:00,118.958,118.96,118.935,118.945,402299999.0
2006-10-09 00:35:00,118.955,118.963,118.941,118.946,330000001.0
2006-10-09 00:36:00,118.948,118.949,118.917,118.917,314300002.0
2006-10-09 00:37:00,118.94,118.951,118.92,118.943,351499997.0
2006-10-09 00:38:00,118.932,118.935,118.912,118.935,260200002.0
2006-10-09 00:39:00,118.944,118.951,118.938,118.939,255399999.0
2006-10-09 00:40:00,118.943,118.943,118.936,118.936,139900003.0
2006-10-09 00:41:00,118.932,118.952,118.93,118.952,182900006.0
2006-10-09 00:42:00,118.949,118.949,118.905,118.919,459599994.0
2006-10-09 00:43:00,118.93,118.943,118.92,118.924,206200004.0
2006-10-09 00:44:00,118.921,118.929,118.909,118.915,238599995.0
2006-10-09 00:45:00,118.933,118.943,118.923,118.943,122900002.0
2006-10-09 00:46:00,118.95,118.95,118.933,118.939,192599995.0
2006-10-09 00:47:00,118.937,118.946,118.934,118.937,256499999.0
2006-10-09 00:48:00,118.922,118.935,118.914,118.935,198700001.0
2006-10-09 00:49:00,118.922,118.946,118.922,118.946,293199998.0
2006-10-09 00:50:00,118.947,118.947,118.929,118.934,210799998.0
2006-10-09 00:51:00,118.943,118.957,118.934,118.945,313200000.0
2006-10-09 00:52:00,118.934,118.953,118.924,118.944,388200004.0
2006-10-09 00:53:00,118.949,118.955,118.942,118.942,350000010.0
2006-10-09 00:54:00,118.943,118.955,118.937,118.95,417099999.0
2006-10-09 00:55:00,118.943,118.954,118.934,118.949,124900002.0
2006-10-09 00:56:00,118.945,118.947,118.94,118.94,285200003.0
2006-10-09 00:57:00,118.942,118.961,118.939,118.939,182700000.0
2006-10-09 00:58:00,118.958,118.96,118.924,118.926,204100001.0
2006-10-09 00:59:00,118.95,118.96,118.95,118.96,141599999.0
2006-10-09 01:00:00,118.943,118.955,118.93,118.944,199500000.0
2006-10-09 01:01:00,118.949,118.949,118.922,118.938,313500007.0
2006-10-09 01:02:00,118.949,118.955,118.935,118.935,213699997.0
2006-10-09 01:03:00,118.94,118.959,118.937,118.942,251500003.0
2006-10-09 01:04:00,118.95,118.95,118.929,118.95,217900002.0
2006-10-09 01:05:00,118.938,118.953,118.93,118.941,432700009.0
2006-10-09 01:06:00,118.943,118.964,118.941,118.958,292900002.0
2006-10-09 01:07:00,118.952,118.954,118.938,118.949,218699997.0
2006-10-09 01:08:00,118.945,118.945,118.935,118.935,79699998.0
2006-10-09 01:09:00,118.93,118.952,118.925,118.943,127600000.0
2006-10-09 01:10:00,118.947,118.955,118.941,118.941,198399999.0
2006-10-09 01:11:00,118.933,118.957,118.922,118.956,155100003.0
2006-10-09 01:12:00,118.935,118.949,118.933,118.949,93300000.0
2006-10-09 01:13:00,118.94,118.941,118.908,118.932,371200001.0
2006-10-09 01:14:00,118.947,118.957,118.93,118.939,300299999.0
2006-10-09 01:15:00,118.95,118.955,118.935,118.94,130900000.0
2006-10-09 01:16:00,118.947,118.947,118.921,118.931,333600001.0
2006-10-09 01:17:00,118.923,118.945,118.915,118.945,314299999.0
2006-10-09 01:18:00,118.933,118.95,118.931,118.95,354800005.0
2006-10-09 01:19:00,118.935,118.956,118.935,118.956,175000002.0
2006-10-09 01:20:00,118.956,118.958,118.932,118.932,185800003.0
2006-10-09 01:21:00,118.94,118.94,118.917,118.917,141099997.0
2006-10-09 01:22:00,118.938,118.942,118.932,118.932,357699995.0
2006-10-09 01:23:00,118.928,118.943,118.919,118.931,239099998.0
2006-10-09 01:24:00,118.932,118.943,118.916,118.926,199300000.0
2006-10-09 01:25:00,118.908,118.946,118.904,118.946,177100001.0
2006-10-09 01:26:00,118.947,118.954,118.938,118.938,133600002.0
2006-10-09 01:27:00,118.945,118.945,118.938,118.945,169700000.0
2006-10-09 01:28:00,118.943,118.953,118.927,118.939,169000001.0
2006-10-09 01:29:00,118.931,118.931,118.916,118.925,138000000.0
2006-10-09 01:30:00,118.933,118.938,118.931,118.931,207700000.0
2006-10-09 01:31:00,118.932,118.942,118.915,118.923,166899998.0
2006-10-09 01:32:00,118.918,118.939,118.904,118.939,211500000.0
2006-10-09 01:33:00,118.907,118.927,118.907,118.921,118700002.0
2006-10-09 01:34:00,118.92,118.936,118.904,118.919,247599999.0
2006-10-09 01:35:00,118.912,118.935,118.911,118.928,275600007.0
2006-10-09 01:36:00,118.915,118.932,118.9,118.92,203099995.0
2006-10-09 01:37:00,118.932,118.952,118.932,118.948,323399996.0
2006-10-09 01:38:00,118.938,118.956,118.922,118.956,180299997.0
2006-10-09 01:39:00,118.933,118.933,118.914,118.923,241500000.0
2006-10-09 01:40:00,118.945,118.945,118.899,118.899,147000003.0
2006-10-09 01:41:00,118.885,118.899,118.87,118.889,227200007.0
2006-10-09 01:42:00,118.89,118.918,118.887,118.918,93200002.0
2006-10-09 01:43:00,118.913,118.926,118.904,118.916,254700000.0
2006-10-09 01:44:00,118.915,118.924,118.885,118.908,188200004.0
2006-10-09 01:45:00,118.923,118.923,118.905,118.907,376499998.0
2006-10-09 01:46:00,118.895,118.904,118.878,118.89,264500001.0
2006-10-09 01:47:00,118.908,118.908,118.881,118.881,136599999.0
2006-10-09 01:48:00,118.885,118.901,118.883,118.9,188699999.0
2006-10-09 01:49:00,118.907,118.913,118.876,118.876,160500000.0
2006-10-09 01:50:00,118.893,118.908,118.884,118.903,153500000.0
2006-10-09 01:51:00,118.9,118.907,118.89,118.907,194400000.0
2006-10-09 01:52:00,118.908,118.908,118.893,118.894,246600001.0
2006-10-09 01:53:00,118.91,118.911,118.888,118.909,183600001.0
2006-10-09 01:54:00,118.894,118.91,118.881,118.882,283200004.0
2006-10-09 01:55:00,118.905,118.905,118.878,118.892,224700000.0
2006-10-09 01:56:00,118.903,118.913,118.894,118.902,251299996.0
2006-10-09 01:57:00,118.885,118.897,118.876,118.886,376500001.0
2006-10-09 01:58:00,118.902,118.908,118.895,118.899,221400001.0
2006-10-09 01:59:00,118.892,118.903,118.875,118.888,263399997.0
2006-10-09 02:00:00,118.903,118.91,118.888,118.899,131699996.0
2006-10-09 02:01:00,118.893,118.921,118.885,118.917,291000000.0
2006-10-09 02:02:00,118.9,118.91,118.88,118.88,422100002.0
2006-10-09 02:03:00,118.871,118.883,118.864,118.864,183699996.0
2006-10-09 02:04:00,118.846,118.863,118.833,118.863,320199994.0
2006-10-09 02:05:00,118.863,118.863,118.831,118.846,198600001.0
2006-10-09 02:06:00,118.848,118.863,118.838,118.858,294399998.0
2006-10-09 02:07:00,118.85,118.861,118.848,118.861,118999998.0
2006-10-09 02:08:00,118.855,118.867,118.842,118.861,121000003.0
2006-10-09 02:09:00,118.862,118.876,118.86,118.876,221300002.0
2006-10-09 02:10:00,118.86,118.88,118.849,118.863,389100002.0
2006-10-09 02:11:00,118.87,118.893,118.862,118.893,148100003.0
2006-10-09 02:12:00,118.877,118.877,118.849,118.861,276600002.0
2006-10-09 02:13:00,118.858,118.87,118.858,118.858,123600000.0
2006-10-09 02:14:00,118.862,118.863,118.838,118.858,239400003.0
2006-10-09 02:15:00,118.865,118.868,118.832,118.837,184999997.0
2006-10-09 02:16:00,118.87,118.871,118.839,118.854,280000001.0
2006-10-09 02:17:00,118.85,118.867,118.847,118.867,317500005.0
2006-10-09 02:18:00,118.86,118.878,118.844,118.878,164199997.0
2006-10-09 02:19:00,118.876,118.876,118.854,118.875,154600000.0
2006-10-09 02:20:00,118.857,118.881,118.85,118.872,335700005.0
2006-10-09 02:21:00,118.865,118.876,118.856,118.875,315299997.0
2006-10-09 02:22:00,118.877,118.881,118.857,118.861,188999998.0
2006-10-09 02:23:00,118.862,118.873,118.838,118.839,284500002.0
2006-10-09 02:24:00,118.858,118.868,118.844,118.868,214999996.0
2006-10-09 02:25:00,118.858,118.867,118.844,118.865,314299998.0
2006-10-09 02:26:00,118.868,118.868,118.84,118.848,273999999.0
2006-10-09 02:27:00,118.867,118.867,118.866,118.866,49200000.0
2006-10-09 02:28:00,118.854,118.873,118.854,118.863,195600002.0
2006-10-09 02:29:00,118.879,118.881,118.862,118.867,226399999.0
2006-10-09 02:30:00,118.877,118.883,118.861,118.872,180099995.0
2006-10-09 02:31:00,118.872,118.881,118.852,118.871,251400000.0
2006-10-09 02:32:00,118.873,118.875,118.857,118.87,183699997.0
2006-10-09 02:33:00,118.87,118.873,118.848,118.862,239200000.0
2006-10-09 02:34:00,118.863,118.871,118.847,118.867,226199996.0
2006-10-09 02:35:00,118.861,118.871,118.849,118.865,251300001.0
2006-10-09 02:36:00,118.87,118.874,118.836,118.854,211400000.0
2006-10-09 02:37:00,118.862,118.876,118.858,118.862,338500000.0
2006-10-09 02:38:00,118.865,118.878,118.849,118.868,244299999.0
2006-10-09 02:39:00,118.855,118.876,118.853,118.862,324800001.0
2006-10-09 02:40:00,118.864,118.864,118.84,118.845,207999999.0
2006-10-09 02:41:00,118.868,118.869,118.859,118.859,138999997.0
2006-10-09 02:42:00,118.857,118.869,118.842,118.85,194800004.0
2006-10-09 02:43:00,118.861,118.861,118.84,118.848,131500000.0
2006-10-09 02:44:00,118.86,118.86,118.827,118.856,293800004.0
2006-10-09 02:45:00,118.85,118.866,118.838,118.843,366000001.0
2006-10-09 02:46:00,118.845,118.849,118.824,118.842,281800003.0
2006-10-09 02:47:00,118.839,118.851,118.828,118.845,273299997.0
2006-10-09 02:48:00,118.842,118.842,118.815,118.827,254099998.0
2006-10-09 02:49:00,118.837,118.837,118.822,118.829,83300002.0
2006-10-09 02:50:00,118.828,118.851,118.824,118.851,232100006.0
2006-10-09 02:51:00,118.838,118.845,118.821,118.845,206000003.0
2006-10-09 02:52:00,118.845,118.845,118.837,118.837,293200004.0
2006-10-09 02:53:00,118.827,118.84,118.822,118.837,236500000.0
2006-10-09 02:54:00,118.823,118.823,118.8,118.821,184099997.0
2006-10-09 02:55:00,118.828,118.835,118.804,118.804,204300001.0
2006-10-09 02:56:00,118.799,118.835,118.799,118.818,206799996.0
2006-10-09 02:57:00,118.837,118.84,118.823,118.823,263699998.0
2006-10-09 02:58:00,118.837,118.837,118.8,118.817,325100005.0
2006-10-09 02:59:00,118.813,118.826,118.802,118.809,232199998.0
2006-10-09 03:00:00,118.814,118.825,118.796,118.804,141300000.0
2006-10-09 03:01:00,118.823,118.828,118.812,118.828,296200002.0
2006-10-09 03:02:00,118.81,118.843,118.805,118.843,308799999.0
2006-10-09 03:03:00,118.852,118.859,118.82,118.846,400100002.0
2006-10-09 03:04:00,118.833,118.86,118.827,118.86,354499998.0
2006-10-09 03:05:00,118.866,118.869,118.832,118.844,304700002.0
2006-10-09 03:06:00,118.85,118.854,118.824,118.832,426899998.0
2006-10-09 03:07:00,118.853,118.862,118.853,118.858,437700003.0
2006-10-09 03:08:00,118.856,118.859,118.81,118.848,232800000.0
2006-10-09 03:09:00,118.852,118.862,118.847,118.862,182700000.0
2006-10-09 03:10:00,118.86,118.86,118.846,118.855,234900002.0
2006-10-09 03:11:00,118.848,118.856,118.839,118.841,226800006.0
2006-10-09 03:12:00,118.85,118.859,118.824,118.837,285000001.0
2006-10-09 03:13:00,118.853,118.853,118.835,118.837,322599998.0
2006-10-09 03:14:00,118.813,118.823,118.805,118.823,144699998.0
2006-10-09 03:15:00,118.848,118.85,118.827,118.84,237600000.0
2006-10-09 03:16:00,118.838,118.848,118.822,118.846,333699996.0
2006-10-09 03:17:00,118.842,118.851,118.829,118.829,365100003.0
2006-10-09 03:18:00,118.829,118.831,118.8,118.813,176700003.0
2006-10-09 03:19:00,118.839,118.843,118.825,118.838,222899999.0
2006-10-09 03:20:00,118.838,118.838,118.82,118.828,431599999.0
2006-10-09 03:21:00,118.83,118.839,118.82,118.833,295699999.0
2006-10-09 03:22:00,118.84,118.847,118.83,118.833,209900000.0
2006-10-09 03:23:00,118.832,118.832,118.804,118.822,96000002.0
2006-10-09 03:24:00,118.83,118.837,118.807,118.823,370099994.0
2006-10-09 03:25:00,118.828,118.831,118.815,118.821,96399998.0
2006-10-09 03:26:00,118.828,118.828,118.815,118.815,344600001.0
2006-10-09 03:27:00,118.815,118.838,118.808,118.838,234799999.0
2006-10-09 03:28:00,118.835,118.835,118.792,118.812,247899998.0
2006-10-09 03:29:00,118.81,118.839,118.81,118.828,330199992.0
2006-10-09 03:30:00,118.808,118.834,118.808,118.828,107500000.0
2006-10-09 03:31:00,118.818,118.836,118.804,118.831,124200001.0
2006-10-09 03:32:00,118.811,118.835,118.811,118.834,220699998.0
2006-10-09 03:33:00,118.832,118.832,118.814,118.827,176400001.0
2006-10-09 03:34:00,118.835,118.84,118.822,118.822,418300001.0
2006-10-09 03:35:00,118.812,118.83,118.795,118.83,424600005.0
2006-10-09 03:36:00,118.815,118.83,118.792,118.83,263300000.0
2006-10-09 03:37:00,118.832,118.839,118.803,118.819,325099994.0
2006-10-09 03:38:00,118.828,118.834,118.822,118.822,234000001.0
2006-10-09 03:39:00,118.827,118.83,118.81,118.827,177599998.0
2006-10-09 03:40:00,118.818,118.84,118.812,118.84,187199998.0
2006-10-09 03:41:00,118.825,118.831,118.82,118.824,482300008.0
2006-10-09 03:42:00,118.825,118.825,118.802,118.814,284199998.0
2006-10-09 03:43:00,118.813,118.832,118.803,118.828,243299997.0
2006-10-09 03:44:00,118.826,118.834,118.819,118.828,264400002.0
2006-10-09 03:45:00,118.825,118.828,118.815,118.825,360100000.0
2006-10-09 03:46:00,118.833,118.833,118.815,118.827,276900006.0
2006-10-09 03:47:00,118.822,118.828,118.816,118.816,293800001.0
2006-10-09 03:48:00,118.803,118.831,118.798,118.826,177500003.0
2006-10-09 03:49:00,118.829,118.831,118.801,118.817,245200010.0
2006-10-09 03:50:00,118.83,118.831,118.794,118.826,321700001.0
2006-10-09 03:51:00,118.822,118.822,118.787,118.811,221099999.0
2006-10-09 03:52:00,118.824,118.824,118.815,118.819,321899997.0
2006-10-09 03:53:00,118.825,118.836,118.817,118.817,203600006.0
2006-10-09 03:54:00,118.814,118.831,118.808,118.822,190300002.0
2006-10-09 03:55:00,118.818,118.833,118.813,118.823,152600003.0
2006-10-09 03:56:00,118.83,118.83,118.799,118.818,219200002.0
2006-10-09 03:57:00,118.818,118.83,118.804,118.828,341000002.0
2006-10-09 03:58:00,118.819,118.832,118.819,118.832,223899997.0
2006-10-09 03:59:00,118.82,118.849,118.82,118.836,326500006.0
2006-10-09 04:00:00,118.815,118.842,118.815,118.839,307999996.0
2006-10-09 04:01:00,118.835,118.844,118.812,118.822,109099999.0
2006-10-09 04:02:00,118.827,118.836,118.821,118.835,417399997.0
2006-10-09 04:03:00,118.831,118.848,118.831,118.835,203799996.0
2006-10-09 04:04:00,118.838,118.838,118.807,118.823,168599997.0
2006-10-09 04:05:00,118.818,118.832,118.806,118.823,252400002.0
2006-10-09 04:06:00,118.832,118.84,118.795,118.822,373899996.0
2006-10-09 04:07:00,118.821,118.846,118.811,118.84,231800001.0
2006-10-09 04:08:00,118.834,118.834,118.811,118.822,196699996.0
2006-10-09 04:09:00,118.85,118.854,118.817,118.839,177599999.0
2006-10-09 04:10:00,118.84,118.851,118.823,118.849,191800001.0
2006-10-09 04:11:00,118.84,118.847,118.839,118.842,292899996.0
2006-10-09 04:12:00,118.848,118.858,118.834,118.858,141199999.0
2006-10-09 04:13:00,118.845,118.845,118.833,118.845,272100001.0
2006-10-09 04:14:00,118.847,118.854,118.845,118.854,250299998.0
2006-10-09 04:15:00,118.84,118.844,118.826,118.844,355600000.0
2006-10-09 04:16:00,118.85,118.856,118.841,118.846,286600001.0
2006-10-09 04:17:00,118.845,118.856,118.822,118.822,104900000.0
2006-10-09 04:18:00,118.827,118.844,118.825,118.844,212100006.0
2006-10-09 04:19:00,118.845,118.853,118.826,118.849,193599995.0
2006-10-09 04:20:00,118.845,118.859,118.845,118.85,155000000.0
2006-10-09 04:21:00,118.855,118.86,118.835,118.844,192200002.0
2006-10-09 04:22:00,118.858,118.869,118.844,118.844,305499999.0
2006-10-09 04:23:00,118.848,118.863,118.836,118.856,265100001.0
2006-10-09 04:24:00,118.85,118.859,118.84,118.852,215099998.0
2006-10-09 04:25:00,118.855,118.86,118.842,118.855,205000003.0
2006-10-09 04:26:00,118.845,118.861,118.837,118.839,142899997.0
2006-10-09 04:27:00,118.837,118.848,118.827,118.845,315399997.0
2006-10-09 04:28:00,118.855,118.859,118.825,118.827,146300000.0
2006-10-09 04:29:00,118.843,118.856,118.831,118.831,357800007.0
2006-10-09 04:30:00,118.818,118.866,118.818,118.86,169700000.0
2006-10-09 04:31:00,118.853,118.865,118.844,118.859,192799999.0
2006-10-09 04:32:00,118.847,118.857,118.83,118.843,330800004.0
2006-10-09 04:33:00,118.863,118.869,118.833,118.842,181600002.0
2006-10-09 04:34:00,118.835,118.864,118.833,118.859,199999994.0
2006-10-09 04:35:00,118.869,118.902,118.869,118.902,162700000.0
2006-10-09 04:36:00,118.893,118.931,118.889,118.931,160299998.0
2006-10-09 04:37:00,118.942,118.942,118.91,118.915,243200001.0
2006-10-09 04:38:00,118.932,118.941,118.919,118.924,224399999.0
2006-10-09 04:39:00,118.962,119.001,118.962,119.001,97900001.0
2006-10-09 04:40:00,119.013,119.013,118.984,118.985,113699999.0
2006-10-09 04:41:00,118.975,118.991,118.971,118.988,232900007.0
2006-10-09 04:42:00,118.991,118.991,118.961,118.961,354999999.0
2006-10-09 04:43:00,118.987,118.991,118.987,118.991,62200001.0
2006-10-09 04:44:00,119.02,119.038,119.02,119.022,242800001.0
2006-10-09 04:45:00,119.028,119.03,119.001,119.02,323799992.0
2006-10-09 04:46:00,119.032,119.104,119.032,119.104,243799997.0
2006-10-09 04:47:00,119.105,119.105,119.082,119.085,233800000.0
2006-10-09 04:48:00,119.08,119.09,119.075,119.087,112400000.0
2006-10-09 04:49:00,119.082,119.082,119.059,119.07,297800002.0
2006-10-09 04:50:00,119.075,119.113,119.075,119.113,213800001.0
2006-10-09 04:51:00,119.121,119.135,119.121,119.128,317799999.0
2006-10-09 04:52:00,119.09,119.09,119.003,119.004,121099997.0
2006-10-09 04:53:00,119.01,119.01,118.983,118.987,108000003.0
2006-10-09 04:54:00,119.006,119.02,118.997,119.02,311399998.0
2006-10-09 04:55:00,119.013,119.026,119.007,119.026,153999996.0
2006-10-09 04:56:00,119.025,119.058,119.025,119.046,190199997.0
2006-10-09 04:57:00,119.022,119.04,119.013,119.014,288100002.0
2006-10-09 04:58:00,119.018,119.024,118.978,118.994,271099998.0
2006-10-09 04:59:00,119.002,119.008,118.983,119.008,223099997.0
2006-10-09 05:00:00,119.017,119.017,118.994,119.004,406100009.0
2006-10-09 05:01:00,119.013,119.019,118.982,119.002,214400004.0
2006-10-09 05:02:00,119.001,119.03,119.001,119.03,120299998.0
2006-10-09 05:03:00,119.032,119.041,119.032,119.041,189000001.0
2006-10-09 05:04:00,119.07,119.09,119.065,119.09,258800000.0
2006-10-09 05:05:00,119.119,119.129,119.107,119.129,183800000.0
2006-10-09 05:06:00,119.124,119.136,119.118,119.13,253399995.0
2006-10-09 05:07:00,119.131,119.131,119.119,119.126,133300002.0
2006-10-09 05:08:00,119.126,119.134,119.109,119.132,360200002.0
2006-10-09 05:09:00,119.13,119.133,119.073,119.084,182699999.0
2006-10-09 05:10:00,119.08,119.09,119.075,119.09,182700001.0
2006-10-09 05:11:00,119.092,119.092,119.053,119.064,189300002.0
2006-10-09 05:12:00,119.053,119.067,119.049,119.067,185099998.0
2006-10-09 05:13:00,119.043,119.077,119.034,119.076,219300004.0
2006-10-09 05:14:00,119.078,119.079,119.055,119.072,404800002.0
2006-10-09 05:15:00,119.066,119.104,119.066,119.104,183099999.0
2006-10-09 05:16:00,119.112,119.127,119.105,119.125,232400001.0
2006-10-09 05:17:00,119.128,119.132,119.12,119.12,303400006.0
2006-10-09 05:18:00,119.111,119.12,119.103,119.12,219300001.0
2006-10-09 05:19:00,119.108,119.124,119.108,119.115,286200007.0
2006-10-09 05:20:00,119.13,119.134,119.092,119.113,327299999.0
2006-10-09 05:21:00,119.125,119.127,119.102,119.124,322799996.0
2006-10-09 05:22:00,119.142,119.143,119.107,119.123,276700005.0
2006-10-09 05:23:00,119.122,119.124,119.107,119.123,163799996.0
2006-10-09 05:24:00,119.117,119.122,119.101,119.108,242400002.0
2006-10-09 05:25:00,119.115,119.128,119.1,119.12,350200002.0
2006-10-09 05:26:00,119.095,119.131,119.095,119.107,315099996.0
2006-10-09 05:27:00,119.103,119.105,119.086,119.099,205699998.0
2006-10-09 05:28:00,119.097,119.11,119.082,119.097,258800000.0
2006-10-09 05:29:00,119.099,119.104,119.091,119.092,320000004.0
2006-10-09 05:30:00,119.085,119.1,119.07,119.082,237699997.0
2006-10-09 05:31:00,119.085,119.088,119.057,119.084,246600001.0
2006-10-09 05:32:00,119.071,119.093,119.07,119.093,331100002.0
2006-10-09 05:33:00,119.094,119.101,119.083,119.101,234099998.0
2006-10-09 05:34:00,119.103,119.11,119.075,119.087,259600002.0
2006-10-09 05:35:00,119.091,119.091,119.069,119.07,325599999.0
2006-10-09 05:36:00,119.073,119.096,119.073,119.082,71999998.0
2006-10-09 05:37:00,119.084,119.084,119.069,119.083,254800004.0
2006-10-09 05:38:00,119.077,119.095,119.077,119.08,172899997.0
2006-10-09 05:39:00,119.063,119.072,119.049,119.058,182100002.0
2006-10-09 05:40:00,119.076,119.083,119.069,119.083,341399997.0
2006-10-09 05:41:00,119.082,119.082,119.065,119.068,275900002.0
2006-10-09 05:42:00,119.053,119.066,119.039,119.061,174199997.0
2006-10-09 05:43:00,119.06,119.077,119.055,119.076,230200003.0
2006-10-09 05:44:00,119.075,119.079,119.044,119.059,261499992.0
2006-10-09 05:45:00,119.088,119.089,119.049,119.067,377399998.0
2006-10-09 05:46:00,119.069,119.101,119.069,119.101,99100001.0
2006-10-09 05:47:00,119.108,119.112,119.101,119.112,201399998.0
2006-10-09 05:48:00,119.105,119.111,119.086,119.105,301399999.0
2006-10-09 05:49:00,119.106,119.121,119.103,119.118,255199999.0
2006-10-09 05:50:00,119.118,119.133,119.109,119.125,165799997.0
2006-10-09 05:51:00,119.118,119.139,119.11,119.131,152800002.0
2006-10-09 05:52:00,119.12,119.13,119.116,119.13,49500000.0
2006-10-09 05:53:00,119.127,119.139,119.121,119.126,205700001.0
2006-10-09 05:54:00,119.129,119.133,119.118,119.133,324300002.0
2006-10-09 05:55:00,119.112,119.13,119.092,119.13,292000007.0
2006-10-09 05:56:00,119.142,119.146,119.1,119.121,143300001.0
2006-10-09 05:57:00,119.13,119.133,119.128,119.129,225400002.0
2006-10-09 05:58:00,119.135,119.138,119.123,119.136,350800004.0
2006-10-09 05:59:00,119.138,119.153,119.138,119.146,346300001.0
2006-10-09 06:00:00,119.147,119.162,119.124,119.144,215200003.0
2006-10-09 06:01:00,119.145,119.163,119.135,119.157,233400001.0
2006-10-09 06:02:00,119.148,119.148,119.126,119.134,225100002.0
2006-10-09 06:03:00,119.133,119.16,119.127,119.146,108000003.0
2006-10-09 06:04:00,119.143,119.147,119.13,119.134,280700002.0
2006-10-09 06:05:00,119.145,119.157,119.13,119.135,131600001.0
2006-10-09 06:06:00,119.145,119.15,119.133,119.145,311900002.0
2006-10-09 06:07:00,119.13,119.139,119.111,119.118,300300004.0
2006-10-09 06:08:00,119.13,119.148,119.115,119.148,304300003.0
2006-10-09 06:09:00,119.145,119.153,119.118,119.118,273800003.0
2006-10-09 06:10:00,119.117,119.135,119.104,119.131,333200003.0
2006-10-09 06:11:00,119.115,119.137,119.109,119.133,306299996.0
2006-10-09 06:12:00,119.112,119.128,119.107,119.128,209199999.0
2006-10-09 06:13:00,119.131,119.145,119.125,119.145,325500008.0
2006-10-09 06:14:00,119.118,119.15,119.111,119.134,238200001.0
2006-10-09 06:15:00,119.137,119.147,119.121,119.124,192100005.0
2006-10-09 06:16:00,119.13,119.149,119.118,119.133,291299991.0
2006-10-09 06:17:00,119.134,119.141,119.122,119.122,247100001.0
2006-10-09 06:18:00,119.13,119.135,119.114,119.13,212699999.0
2006-10-09 06:19:00,119.115,119.134,119.115,119.13,431100013.0
2006-10-09 06:20:00,119.118,119.136,119.113,119.124,284900000.0
2006-10-09 06:21:00,119.116,119.129,119.109,119.126,244900001.0
2006-10-09 06:22:00,119.11,119.14,119.105,119.133,259799996.0
2006-10-09 06:23:00,119.123,119.156,119.111,119.156,123000000.0
2006-10-09 06:24:00,119.145,119.153,119.119,119.148,258199996.0
2006-10-09 06:25:00,119.158,119.159,119.12,119.12,420500009.0
2006-10-09 06:26:00,119.131,119.145,119.111,119.118,305899999.0
2006-10-09 06:27:00,119.123,119.15,119.112,119.15,205699998.0
2006-10-09 06:28:00,119.12,119.125,119.12,119.123,158400001.0
2006-10-09 06:29:00,119.13,119.148,119.116,119.141,273499998.0
2006-10-09 06:30:00,119.145,119.149,119.13,119.146,372599997.0
2006-10-09 06:31:00,119.14,119.149,119.123,119.126,216900001.0
2006-10-09 06:32:00,119.142,119.15,119.109,119.117,177799998.0
2006-10-09 06:33:00,119.127,119.151,119.127,119.13,147600004.0
2006-10-09 06:34:00,119.123,119.152,119.113,119.148,325299995.0
2006-10-09 06:35:00,119.16,119.164,119.131,119.154,262699998.0
2006-10-09 06:36:00,119.155,119.155,119.125,119.136,270000000.0
2006-10-09 06:37:00,119.14,119.152,119.14,119.152,154000001.0
2006-10-09 06:38:00,119.153,119.153,119.133,119.134,211800006.0
2006-10-09 06:39:00,119.128,119.143,119.119,119.13,255499999.0
2006-10-09 06:40:00,119.138,119.14,119.135,119.138,191200002.0
2006-10-09 06:41:00,119.14,119.144,119.109,119.109,196800002.0
2006-10-09 06:42:00,119.121,119.131,119.113,119.131,174999997.0
2006-10-09 06:43:00,119.132,119.138,119.119,119.138,158499999.0
2006-10-09 06:44:00,119.133,119.144,119.117,119.123,320200000.0
2006-10-09 06:45:00,119.125,119.149,119.125,119.125,300400005.0
2006-10-09 06:46:00,119.12,119.158,119.112,119.158,150199999.0
2006-10-09 06:47:00,119.122,119.158,119.121,119.146,159899996.0
2006-10-09 06:48:00,119.162,119.171,119.147,119.163,202700003.0
2006-10-09 06:49:00,119.16,119.176,119.133,119.175,342000006.0
2006-10-09 06:50:00,119.165,119.179,119.149,119.171,163300001.0
2006-10-09 06:51:00,119.172,119.177,119.146,119.155,322200003.0
2006-10-09 06:52:00,119.158,119.172,119.139,119.172,353400001.0
2006-10-09 06:53:00,119.173,119.181,119.158,119.158,270500008.0
2006-10-09 06:54:00,119.182,119.193,119.181,119.181,239899999.0
2006-10-09 06:55:00,119.168,119.179,119.165,119.176,255300004.0
2006-10-09 06:56:00,119.172,119.185,119.149,119.149,160900001.0
2006-10-09 06:57:00,119.177,119.191,119.154,119.171,333100003.0
2006-10-09 06:58:00,119.169,119.18,119.156,119.164,175500000.0
2006-10-09 06:59:00,119.19,119.19,119.169,119.179,134200005.0
2006-10-09 07:00:00,119.183,119.196,119.154,119.163,542599997.0
2006-10-09 07:01:00,119.178,119.193,119.177,119.182,98100002.0
2006-10-09 07:02:00,119.17,119.19,119.16,119.189,327399998.0
2006-10-09 07:03:00,119.189,119.21,119.189,119.195,411099998.0
2006-10-09 07:04:00,119.202,119.202,119.166,119.193,372900000.0
2006-10-09 07:05:00,119.207,119.221,119.194,119.204,230500000.0
2006-10-09 07:06:00,119.208,119.211,119.203,119.203,205400001.0
2006-10-09 07:07:00,119.212,119.212,119.169,119.175,280700002.0
2006-10-09 07:08:00,119.193,119.206,119.193,119.198,83700001.0
2006-10-09 07:09:00,119.197,119.197,119.172,119.177,470500007.0
2006-10-09 07:10:00,119.182,119.188,119.161,119.17,299399995.0
2006-10-09 07:11:00,119.165,119.184,119.149,119.183,274199992.0
2006-10-09 07:12:00,119.168,119.194,119.16,119.176,274600000.0
2006-10-09 07:13:00,119.192,119.2,119.183,119.2,276199994.0
2006-10-09 07:14:00,119.21,119.21,119.186,119.201,317900004.0
2006-10-09 07:15:00,119.217,119.237,119.217,119.231,191999999.0
2006-10-09 07:16:00,119.23,119.24,119.226,119.229,395900001.0
2006-10-09 07:17:00,119.227,119.239,119.227,119.239,235700004.0
2006-10-09 07:18:00,119.233,119.249,119.214,119.234,220300000.0
2006-10-09 07:19:00,119.232,119.249,119.225,119.242,184299999.0
2006-10-09 07:20:00,119.231,119.231,119.206,119.229,366799999.0
2006-10-09 07:21:00,119.231,119.231,119.223,119.227,160499998.0
2006-10-09 07:22:00,119.218,119.24,119.213,119.234,322700006.0
2006-10-09 07:23:00,119.225,119.225,119.203,119.225,292899997.0
2006-10-09 07:24:00,119.235,119.251,119.229,119.246,220399997.0
2006-10-09 07:25:00,119.238,119.255,119.231,119.255,259600001.0
2006-10-09 07:26:00,119.225,119.255,119.219,119.251,250199996.0
2006-10-09 07:27:00,119.263,119.269,119.231,119.245,282599996.0
2006-10-09 07:28:00,119.245,119.264,119.245,119.256,239000003.0
2006-10-09 07:29:00,119.253,119.254,119.24,119.247,259400001.0
2006-10-09 07:30:00,119.23,119.243,119.223,119.23,269000002.0
2006-10-09 07:31:00,119.238,119.268,119.229,119.268,236800000.0
2006-10-09 07:32:00,119.273,119.278,119.273,119.277,222200002.0
2006-10-09 07:33:00,119.27,119.27,119.256,119.259,104099999.0
2006-10-09 07:34:00,119.253,119.265,119.24,119.247,106100001.0
2006-10-09 07:35:00,119.23,119.24,119.225,119.235,317199999.0
2006-10-09 07:36:00,119.228,119.228,119.209,119.223,378199998.0
2006-10-09 07:37:00,119.195,119.207,119.182,119.205,229600001.0
2006-10-09 07:38:00,119.208,119.208,119.184,119.199,158099996.0
2006-10-09 07:39:00,119.211,119.218,119.154,119.163,247999999.0
2006-10-09 07:40:00,119.179,119.179,119.157,119.157,218700002.0
2006-10-09 07:41:00,119.155,119.155,119.138,119.153,245500003.0
2006-10-09 07:42:00,119.103,119.138,119.081,119.138,105899999.0
2006-10-09 07:43:00,119.162,119.164,119.153,119.164,145000003.0
2006-10-09 07:44:00,119.149,119.149,119.126,119.126,142899999.0
2006-10-09 07:45:00,119.125,119.131,119.099,119.131,282200001.0
2006-10-09 07:46:00,119.123,119.148,119.108,119.145,187800004.0
2006-10-09 07:47:00,119.14,119.153,119.131,119.153,342200000.0
2006-10-09 07:48:00,119.155,119.155,119.121,119.14,330400001.0
2006-10-09 07:49:00,119.107,119.158,119.107,119.158,256700002.0
2006-10-09 07:50:00,119.173,119.195,119.173,119.195,176700004.0
2006-10-09 07:51:00,119.207,119.215,119.197,119.213,250900008.0
2006-10-09 07:52:00,119.19,119.216,119.177,119.216,235000004.0
2006-10-09 07:53:00,119.21,119.225,119.199,119.225,270100004.0
2006-10-09 07:54:00,119.236,119.239,119.224,119.239,104900001.0
2006-10-09 07:55:00,119.223,119.243,119.2,119.243,298899999.0
2006-10-09 07:56:00,119.245,119.272,119.23,119.251,103299999.0
2006-10-09 07:57:00,119.262,119.262,119.239,119.248,410299996.0
2006-10-09 07:58:00,119.254,119.272,119.252,119.272,320699999.0
2006-10-09 07:59:00,119.271,119.271,119.247,119.247,54900001.0
2006-10-09 08:00:00,119.228,119.249,119.227,119.247,119099999.0
2006-10-09 08:01:00,119.262,119.267,119.23,119.257,194799996.0
2006-10-09 08:02:00,119.272,119.272,119.262,119.262,146199998.0
2006-10-09 08:03:00,119.232,119.262,119.231,119.257,294799996.0
2006-10-09 08:04:00,119.243,119.243,119.206,119.211,57799999.0
2006-10-09 08:05:00,119.246,119.251,119.235,119.25,299200001.0
2006-10-09 08:06:00,119.262,119.281,119.262,119.276,333100001.0
2006-10-09 08:07:00,119.271,119.271,119.224,119.245,195600004.0
2006-10-09 08:08:00,119.258,119.258,119.242,119.248,191699997.0
2006-10-09 08:09:00,119.242,119.25,119.23,119.25,248000004.0
2006-10-09 08:10:00,119.246,119.246,119.233,119.233,180500006.0
2006-10-09 08:11:00,119.2,119.242,119.2,119.242,277900000.0
2006-10-09 08:12:00,119.243,119.243,119.196,119.231,389900004.0
2006-10-09 08:13:00,119.24,119.249,119.222,119.224,97000000.0
2006-10-09 08:14:00,119.233,119.233,119.219,119.219,215399993.0
2006-10-09 08:15:00,119.221,119.221,119.194,119.194,119400002.0
2006-10-09 08:16:00,119.186,119.201,119.179,119.201,302599998.0
2006-10-09 08:17:00,119.199,119.205,119.191,119.191,298800006.0
2006-10-09 08:18:00,119.193,119.212,119.183,119.212,289099996.0
2006-10-09 08:19:00,119.19,119.209,119.179,119.209,259099998.0
2006-10-09 08:20:00,119.202,119.202,119.169,119.182,157699998.0
2006-10-09 08:21:00,119.185,119.197,119.178,119.196,160499998.0
2006-10-09 08:22:00,119.192,119.204,119.179,119.189,133000003.0
2006-10-09 08:23:00,119.195,119.201,119.165,119.175,100900000.0
2006-10-09 08:24:00,119.2,119.216,119.191,119.21,296399998.0
2006-10-09 08:25:00,119.218,119.225,119.209,119.22,279000000.0
2006-10-09 08:26:00,119.203,119.203,119.173,119.183,244399998.0
2006-10-09 08:27:00,119.192,119.196,119.179,119.179,130499998.0
2006-10-09 08:28:00,119.17,119.176,119.158,119.158,247700000.0
2006-10-09 08:29:00,119.153,119.172,119.153,119.172,175499999.0
2006-10-09 08:30:00,119.17,119.17,119.159,119.159,278400005.0
2006-10-09 08:31:00,119.163,119.163,119.149,119.15,361400003.0
2006-10-09 08:32:00,119.15,119.153,119.137,119.153,154999998.0
2006-10-09 08:33:00,119.167,119.167,119.135,119.152,275100001.0
2006-10-09 08:34:00,119.16,119.161,119.144,119.153,121300001.0
2006-10-09 08:35:00,119.155,119.171,119.144,119.168,213100007.0
2006-10-09 08:36:00,119.145,119.174,119.145,119.171,182500005.0
2006-10-09 08:37:00,119.177,119.177,119.139,119.158,291500001.0
2006-10-09 08:38:00,119.138,119.182,119.135,119.182,347999997.0
2006-10-09 08:39:00,119.189,119.193,119.183,119.193,386399999.0
2006-10-09 08:40:00,119.176,119.197,119.155,119.176,378299997.0
2006-10-09 08:41:00,119.193,119.193,119.165,119.17,412699991.0
2006-10-09 08:42:00,119.163,119.188,119.158,119.177,366200000.0
2006-10-09 08:43:00,119.19,119.19,119.165,119.18,356400004.0
2006-10-09 08:44:00,119.185,119.188,119.137,119.138,292700002.0
2006-10-09 08:45:00,119.126,119.132,119.12,119.127,362300002.0
2006-10-09 08:46:00,119.132,119.151,119.127,119.151,243900001.0
2006-10-09 08:47:00,119.149,119.151,119.142,119.143,322700003.0
2006-10-09 08:48:00,119.127,119.137,119.125,119.133,291499996.0
2006-10-09 08:49:00,119.128,119.139,119.123,119.127,328499993.0
2006-10-09 08:50:00,119.125,119.127,119.113,119.123,402899998.0
2006-10-09 08:51:00,119.122,119.141,119.104,119.135,472999991.0
2006-10-09 08:52:00,119.142,119.179,119.141,119.173,325900006.0
2006-10-09 08:53:00,119.157,119.185,119.157,119.184,247199997.0
2006-10-09 08:54:00,119.186,119.188,119.172,119.179,280799999.0
2006-10-09 08:55:00,119.182,119.195,119.165,119.189,372899996.0
2006-10-09 08:56:00,119.172,119.191,119.161,119.168,379000003.0
2006-10-09 08:57:00,119.164,119.181,119.148,119.181,245099997.0
2006-10-09 08:58:00,119.197,119.219,119.197,119.214,322300004.0
2006-10-09 08:59:00,119.217,119.232,119.217,119.228,271600004.0
2006-10-09 09:00:00,119.237,119.237,119.215,119.215,426300005.0
2006-10-09 09:01:00,119.218,119.218,119.197,119.211,147199999.0
2006-10-09 09:02:00,119.218,119.225,119.177,119.201,181700001.0
2006-10-09 09:03:00,119.214,119.218,119.211,119.211,142999996.0
2006-10-09 09:04:00,119.205,119.223,119.185,119.223,256599994.0
2006-10-09 09:05:00,119.238,119.238,119.168,119.216,214099995.0
2006-10-09 09:06:00,119.213,119.218,119.173,119.19,338299996.0
2006-10-09 09:07:00,119.201,119.204,119.192,119.192,169399999.0
2006-10-09 09:08:00,119.19,119.206,119.188,119.198,220199994.0
2006-10-09 09:09:00,119.188,119.206,119.175,119.2,261499999.0
2006-10-09 09:10:00,119.176,119.213,119.166,119.19,406800003.0
2006-10-09 09:11:00,119.193,119.2,119.169,119.169,201799999.0
2006-10-09 09:12:00,119.181,119.198,119.175,119.179,348599998.0
2006-10-09 09:13:00,119.197,119.199,119.17,119.185,162300000.0
2006-10-09 09:14:00,119.178,119.198,119.153,119.158,389800002.0
2006-10-09 09:15:00,119.165,119.178,119.144,119.178,226400002.0
2006-10-09 09:16:00,119.182,119.185,119.175,119.184,262799998.0
2006-10-09 09:17:00,119.198,119.198,119.162,119.181,249600002.0
2006-10-09 09:18:00,119.173,119.204,119.164,119.192,216699998.0
2006-10-09 09:19:00,119.191,119.198,119.185,119.189,301800000.0
2006-10-09 09:20:00,119.188,119.188,119.165,119.165,73000001.0
2006-10-09 09:21:00,119.168,119.174,119.147,119.147,234199999.0
2006-10-09 09:22:00,119.156,119.175,119.145,119.172,321300003.0
2006-10-09 09:23:00,119.163,119.178,119.16,119.171,267400003.0
2006-10-09 09:24:00,119.177,119.18,119.172,119.172,176600004.0
2006-10-09 09:25:00,119.147,119.17,119.137,119.161,247100002.0
2006-10-09 09:26:00,119.165,119.165,119.143,119.151,235499997.0
2006-10-09 09:27:00,119.163,119.169,119.139,119.152,317300002.0
2006-10-09 09:28:00,119.165,119.171,119.144,119.15,278200002.0
2006-10-09 09:29:00,119.163,119.171,119.137,119.141,310900002.0
2006-10-09 09:30:00,119.162,119.177,119.149,119.157,244200004.0
2006-10-09 09:31:00,119.178,119.178,119.163,119.165,262699999.0
2006-10-09 09:32:00,119.178,119.182,119.17,119.17,114300002.0
2006-10-09 09:33:00,119.163,119.179,119.143,119.177,383699997.0
2006-10-09 09:34:00,119.16,119.17,119.149,119.156,197100000.0
2006-10-09 09:35:00,119.16,119.168,119.131,119.139,211100005.0
2006-10-09 09:36:00,119.157,119.16,119.137,119.156,296600004.0
2006-10-09 09:37:00,119.164,119.171,119.153,119.171,217400002.0
2006-10-09 09:38:00,119.171,119.172,119.157,119.167,191300001.0
2006-10-09 09:39:00,119.143,119.165,119.134,119.165,277499999.0
2006-10-09 09:40:00,119.17,119.17,119.13,119.168,406999996.0
2006-10-09 09:41:00,119.171,119.172,119.166,119.167,279500004.0
2006-10-09 09:42:00,119.155,119.173,119.153,119.167,405500003.0
2006-10-09 09:43:00,119.165,119.168,119.141,119.165,209400008.0
2006-10-09 09:44:00,119.155,119.171,119.14,119.161,240100006.0
2006-10-09 09:45:00,119.138,119.15,119.132,119.148,270100003.0
2006-10-09 09:46:00,119.148,119.148,119.13,119.14,103400001.0
2006-10-09 09:47:00,119.148,119.148,119.123,119.144,313600002.0
2006-10-09 09:48:00,119.137,119.155,119.13,119.131,335999998.0
2006-10-09 09:49:00,119.111,119.128,119.099,119.128,222999998.0
2006-10-09 09:50:00,119.135,119.142,119.13,119.137,186000002.0
2006-10-09 09:51:00,119.147,119.155,119.119,119.147,260599999.0
2006-10-09 09:52:00,119.157,119.16,119.14,119.15,340000002.0
2006-10-09 09:53:00,119.15,119.159,119.122,119.141,170099998.0
2006-10-09 09:54:00,119.141,119.16,119.131,119.143,258300000.0
2006-10-09 09:55:00,119.142,119.157,119.127,119.127,295400001.0
2006-10-09 09:56:00,119.155,119.17,119.153,119.17,171200002.0
2006-10-09 09:57:00,119.171,119.174,119.151,119.162,156800001.0
2006-10-09 09:58:00,119.163,119.163,119.148,119.162,211700003.0
2006-10-09 09:59:00,119.15,119.153,119.138,119.153,172100000.0
2006-10-09 10:00:00,119.16,119.17,119.123,119.169,389099996.0
2006-10-09 10:01:00,119.178,119.179,119.136,119.154,308299998.0
2006-10-09 10:02:00,119.16,119.165,119.134,119.134,158000002.0
2006-10-09 10:03:00,119.132,119.159,119.126,119.15,415500007.0
2006-10-09 10:04:00,119.157,119.157,119.151,119.151,154999998.0
2006-10-09 10:05:00,119.143,119.143,119.116,119.134,233000004.0
2006-10-09 10:06:00,119.145,119.149,119.104,119.126,303099998.0
2006-10-09 10:07:00,119.121,119.158,119.121,119.158,332199995.0
2006-10-09 10:08:00,119.15,119.16,119.138,119.149,296999993.0
2006-10-09 10:09:00,119.152,119.155,119.127,119.151,221100001.0
2006-10-09 10:10:00,119.136,119.148,119.131,119.132,215800000.0
2006-10-09 10:11:00,119.166,119.168,119.158,119.158,185100004.0
2006-10-09 10:12:00,119.141,119.165,119.128,119.154,277199998.0
2006-10-09 10:13:00,119.14,119.175,119.13,119.159,219100003.0
2006-10-09 10:14:00,119.158,119.164,119.123,119.15,269399998.0
2006-10-09 10:15:00,119.153,119.168,119.139,119.145,425400005.0
2006-10-09 10:16:00,119.142,119.159,119.13,119.148,284500005.0
2006-10-09 10:17:00,119.157,119.159,119.149,119.149,226800002.0
2006-10-09 10:18:00,119.151,119.157,119.123,119.156,202600001.0
2006-10-09 10:19:00,119.157,119.165,119.1,119.126,251500000.0
2006-10-09 10:20:00,119.157,119.166,119.137,119.137,271899994.0
2006-10-09 10:21:00,119.151,119.151,119.141,119.141,44400001.0
2006-10-09 10:22:00,119.12,119.143,119.114,119.138,297999996.0
2006-10-09 10:23:00,119.132,119.132,119.105,119.107,108700000.0
2006-10-09 10:24:00,119.094,119.119,119.083,119.09,426199999.0
2006-10-09 10:25:00,119.084,119.109,119.084,119.106,149700000.0
2006-10-09 10:26:00,119.113,119.119,119.085,119.099,167699998.0
2006-10-09 10:27:00,119.118,119.118,119.074,119.083,232500005.0
2006-10-09 10:28:00,119.093,119.105,119.087,119.102,113099999.0
2006-10-09 10:29:00,119.107,119.116,119.078,119.101,161300003.0
2006-10-09 10:30:00,119.119,119.141,119.119,119.136,198500002.0
2006-10-09 10:31:00,119.148,119.163,119.145,119.163,229800004.0
2006-10-09 10:32:00,119.162,119.164,119.155,119.157,267299997.0
2006-10-09 10:33:00,119.128,119.154,119.128,119.148,120500003.0
2006-10-09 10:34:00,119.153,119.159,119.126,119.139,203800001.0
2006-10-09 10:35:00,119.148,119.153,119.137,119.153,271199999.0
2006-10-09 10:36:00,119.157,119.157,119.106,119.13,168700002.0
2006-10-09 10:37:00,119.143,119.143,119.111,119.133,247600006.0
2006-10-09 10:38:00,119.135,119.148,119.122,119.144,260600000.0
2006-10-09 10:39:00,119.112,119.156,119.111,119.156,286400003.0
2006-10-09 10:40:00,119.152,119.155,119.143,119.149,262799995.0
2006-10-09 10:41:00,119.158,119.163,119.118,119.124,293900002.0
2006-10-09 10:42:00,119.148,119.166,119.137,119.166,281900001.0
2006-10-09 10:43:00,119.168,119.169,119.141,119.154,138400001.0
2006-10-09 10:44:00,119.145,119.149,119.124,119.14,328500003.0
2006-10-09 10:45:00,119.146,119.169,119.135,119.158,156899998.0
2006-10-09 10:46:00,119.157,119.159,119.145,119.145,120400000.0
2006-10-09 10:47:00,119.138,119.161,119.125,119.149,208700002.0
2006-10-09 10:48:00,119.154,119.159,119.124,119.145,238899998.0
2006-10-09 10:49:00,119.153,119.154,119.119,119.137,170100005.0
2006-10-09 10:50:00,119.12,119.157,119.112,119.146,330899995.0
2006-10-09 10:51:00,119.13,119.147,119.117,119.14,420400000.0
2006-10-09 10:52:00,119.13,119.149,119.108,119.145,175300003.0
2006-10-09 10:53:00,119.121,119.142,119.117,119.142,256599995.0
2006-10-09 10:54:00,119.143,119.161,119.132,119.161,132899999.0
2006-10-09 10:55:00,119.148,119.17,119.134,119.139,338300006.0
2006-10-09 10:56:00,119.165,119.173,119.114,119.144,361500006.0
2006-10-09 10:57:00,119.155,119.16,119.155,119.155,148700003.0
2006-10-09 10:58:00,119.165,119.17,119.152,119.155,209300005.0
2006-10-09 10:59:00,119.169,119.17,119.144,119.144,200700000.0
2006-10-09 11:00:00,119.153,119.17,119.137,119.154,312200005.0
2006-10-09 11:01:00,119.143,119.155,119.129,119.14,346600004.0
2006-10-09 11:02:00,119.142,119.142,119.101,119.113,336800004.0
2006-10-09 11:03:00,119.127,119.131,119.094,119.094,134700000.0
2006-10-09 11:04:00,119.107,119.122,119.087,119.103,237699999.0
2006-10-09 11:05:00,119.098,119.117,119.09,119.097,253700000.0
2006-10-09 11:06:00,119.115,119.121,119.093,119.106,255799999.0
2006-10-09 11:07:00,119.11,119.127,119.11,119.115,153599999.0
2006-10-09 11:08:00,119.117,119.117,119.104,119.114,241199998.0
2006-10-09 11:09:00,119.107,119.109,119.069,119.077,250599999.0
2006-10-09 11:10:00,119.102,119.109,119.098,119.107,93699998.0
2006-10-09 11:11:00,119.107,119.108,119.075,119.095,190200002.0
2006-10-09 11:12:00,119.112,119.118,119.073,119.118,269499998.0
2006-10-09 11:13:00,119.095,119.095,119.066,119.084,44700000.0
2006-10-09 11:14:00,119.083,119.095,119.071,119.074,400199999.0
2006-10-09 11:15:00,119.071,119.09,119.071,119.085,184199995.0
2006-10-09 11:16:00,119.085,119.106,119.085,119.101,224400004.0
2006-10-09 11:17:00,119.104,119.113,119.099,119.1,365699999.0
2006-10-09 11:18:00,119.092,119.092,119.069,119.078,280799999.0
2006-10-09 11:19:00,119.06,119.074,119.05,119.055,258500002.0
2006-10-09 11:20:00,119.057,119.057,119.014,119.037,247800005.0
2006-10-09 11:21:00,119.034,119.036,119.024,119.024,77999998.0
2006-10-09 11:22:00,119.037,119.045,118.997,119.023,250500003.0
2006-10-09 11:23:00,119.05,119.055,119.02,119.033,237600000.0
2006-10-09 11:24:00,119.035,119.059,119.03,119.038,261899997.0
2006-10-09 11:25:00,119.031,119.047,119.021,119.047,322600002.0
2006-10-09 11:26:00,119.059,119.071,119.057,119.057,340800006.0
2006-10-09 11:27:00,119.063,119.063,119.026,119.048,363700004.0
2006-10-09 11:28:00,119.045,119.057,119.028,119.046,218600002.0
2006-10-09 11:29:00,119.057,119.076,119.057,119.067,199499998.0
2006-10-09 11:30:00,119.078,119.08,119.057,119.057,379100006.0
2006-10-09 11:31:00,119.03,119.068,119.026,119.051,214600003.0
2006-10-09 11:32:00,119.038,119.066,119.03,119.061,235500007.0
2006-10-09 11:33:00,119.061,119.079,119.05,119.058,329700001.0
2006-10-09 11:34:00,119.045,119.05,119.034,119.047,242700001.0
2006-10-09 11:35:00,119.067,119.072,119.044,119.061,447600001.0
2006-10-09 11:36:00,119.063,119.065,119.06,119.065,190099998.0
2006-10-09 11:37:00,119.048,119.079,119.021,119.077,211000005.0
2006-10-09 11:38:00,119.08,119.081,119.044,119.064,432399999.0
2006-10-09 11:39:00,119.048,119.085,119.03,119.085,173800004.0
2006-10-09 11:40:00,119.066,119.072,119.041,119.071,214200003.0
2006-10-09 11:41:00,119.068,119.076,119.054,119.071,375999996.0
2006-10-09 11:42:00,119.072,119.075,119.039,119.055,149700004.0
2006-10-09 11:43:00,119.058,119.058,119.034,119.044,234999998.0
2006-10-09 11:44:00,119.066,119.066,119.025,119.044,210399999.0
2006-10-09 11:45:00,119.06,119.065,119.037,119.056,173200001.0
2006-10-09 11:46:00,119.053,119.08,119.044,119.075,313100002.0
2006-10-09 11:47:00,119.075,119.075,119.063,119.073,341900000.0
2006-10-09 11:48:00,119.07,119.07,119.053,119.064,116399999.0
2006-10-09 11:49:00,119.078,119.078,119.031,119.042,200900003.0
2006-10-09 11:50:00,119.063,119.07,119.045,119.07,146500001.0
2006-10-09 11:51:00,119.065,119.067,119.057,119.059,284500000.0
2006-10-09 11:52:00,119.067,119.067,119.031,119.059,297000001.0
2006-10-09 11:53:00,119.065,119.075,119.057,119.062,192000003.0
2006-10-09 11:54:00,119.07,119.073,119.051,119.073,314499997.0
2006-10-09 11:55:00,119.072,119.074,119.063,119.074,291899998.0
2006-10-09 11:56:00,119.073,119.078,119.067,119.07,202100001.0
2006-10-09 11:57:00,119.06,119.086,119.054,119.08,316499999.0
2006-10-09 11:58:00,119.063,119.068,119.043,119.068,129500001.0
2006-10-09 11:59:00,119.057,119.065,119.042,119.058,193100002.0
2006-10-09 12:00:00,119.073,119.077,119.07,119.077,215499997.0
2006-10-09 12:01:00,119.075,119.083,119.058,119.071,248299994.0
2006-10-09 12:02:00,119.063,119.069,119.055,119.064,146999998.0
2006-10-09 12:03:00,119.063,119.084,119.042,119.078,184599996.0
2006-10-09 12:04:00,119.083,119.088,119.078,119.078,335700003.0
2006-10-09 12:05:00,119.071,119.093,119.057,119.093,264699997.0
2006-10-09 12:06:00,119.068,119.076,119.053,119.069,414199996.0
2006-10-09 12:07:00,119.075,119.075,119.062,119.067,170800002.0
2006-10-09 12:08:00,119.068,119.072,119.064,119.065,208199996.0
2006-10-09 12:09:00,119.037,119.076,119.037,119.07,378999994.0
2006-10-09 12:10:00,119.06,119.079,119.041,119.063,207799998.0
2006-10-09 12:11:00,119.07,119.085,119.06,119.07,433700002.0
2006-10-09 12:12:00,119.083,119.083,119.049,119.069,241500000.0
2006-10-09 12:13:00,119.072,119.075,119.047,119.075,267800008.0
2006-10-09 12:14:00,119.082,119.089,119.075,119.077,368499998.0
2006-10-09 12:15:00,119.078,119.091,119.066,119.083,268300001.0
2006-10-09 12:16:00,119.073,119.097,119.059,119.096,206999998.0
2006-10-09 12:17:00,119.07,119.145,119.07,119.145,395299997.0
2006-10-09 12:18:00,119.146,119.146,119.119,119.129,164499998.0
2006-10-09 12:19:00,119.119,119.128,119.094,119.128,328100001.0
2006-10-09 12:20:00,119.132,119.135,119.127,119.132,213699996.0
2006-10-09 12:21:00,119.134,119.134,119.125,119.133,283499999.0
2006-10-09 12:22:00,119.131,119.131,119.11,119.11,44500000.0
2006-10-09 12:23:00,119.101,119.11,119.094,119.097,375100005.0
2006-10-09 12:24:00,119.078,119.078,119.051,119.065,163500002.0
2006-10-09 12:25:00,119.07,119.112,119.07,119.107,317200004.0
2006-10-09 12:26:00,119.11,119.116,119.077,119.089,187099999.0
2006-10-09 12:27:00,119.102,119.102,119.088,119.094,300400000.0
2006-10-09 12:28:00,119.096,119.1,119.085,119.1,421099994.0
2006-10-09 12:29:00,119.078,119.102,119.068,119.096,114000002.0
2006-10-09 12:30:00,119.082,119.102,119.073,119.092,167900002.0
2006-10-09 12:31:00,119.081,119.082,119.081,119.082,91000000.0
2006-10-09 12:32:00,119.077,119.084,119.068,119.068,224100004.0
2006-10-09 12:33:00,119.068,119.089,119.058,119.08,224699996.0
2006-10-09 12:34:00,119.05,119.08,119.044,119.075,233199998.0
2006-10-09 12:35:00,119.065,119.077,119.056,119.071,199100003.0
2006-10-09 12:36:00,119.068,119.074,119.032,119.047,143999998.0
2006-10-09 12:37:00,119.067,119.075,119.042,119.073,245299998.0
2006-10-09 12:38:00,119.048,119.08,119.04,119.078,505299994.0
2006-10-09 12:39:00,119.077,119.08,119.066,119.07,371699996.0
2006-10-09 12:40:00,119.082,119.085,119.057,119.069,170000001.0
2006-10-09 12:41:00,119.072,119.089,119.072,119.081,258799999.0
2006-10-09 12:42:00,119.09,119.092,119.078,119.091,24500000.0
2006-10-09 12:43:00,119.09,119.09,119.078,119.086,169899999.0
2006-10-09 12:44:00,119.088,119.097,119.078,119.078,237299999.0
2006-10-09 12:45:00,119.094,119.098,119.068,119.088,292900001.0
2006-10-09 12:46:00,119.092,119.092,119.065,119.082,416900000.0
2006-10-09 12:47:00,119.09,119.09,119.075,119.083,390900003.0
2006-10-09 12:48:00,119.081,119.101,119.074,119.101,366700000.0
2006-10-09 12:49:00,119.092,119.093,119.085,119.089,192100001.0
2006-10-09 12:50:00,119.078,119.084,119.075,119.079,197300004.0
2006-10-09 12:51:00,119.085,119.085,119.08,119.082,315899999.0
2006-10-09 12:52:00,119.078,119.078,119.06,119.073,353199999.0
2006-10-09 12:53:00,119.069,119.074,119.068,119.068,211500003.0
2006-10-09 12:54:00,119.054,119.056,119.051,119.056,163100006.0
2006-10-09 12:55:00,119.063,119.065,119.009,119.009,217899997.0
2006-10-09 12:56:00,119.032,119.038,119.028,119.038,118700002.0
2006-10-09 12:57:00,119.026,119.026,119.002,119.003,281699998.0
2006-10-09 12:58:00,119.008,119.024,118.986,119.024,269400005.0
2006-10-09 12:59:00,119.029,119.029,119.004,119.015,253199996.0
2006-10-09 13:00:00,119.011,119.011,118.987,118.987,170399997.0
2006-10-09 13:01:00,118.97,118.97,118.956,118.959,160999998.0
2006-10-09 13:02:00,118.968,118.968,118.935,118.935,298900002.0
2006-10-09 13:03:00,118.94,118.954,118.94,118.952,296299997.0
2006-10-09 13:04:00,118.953,119.013,118.953,119.013,306099995.0
2006-10-09 13:05:00,119.003,119.027,119.0,119.027,118000000.0
2006-10-09 13:06:00,119.023,119.023,119.013,119.013,61500002.0
2006-10-09 13:07:00,119.002,119.002,118.994,119.002,188800001.0
2006-10-09 13:08:00,119.01,119.01,118.981,118.996,293900000.0
2006-10-09 13:09:00,119.012,119.012,119.01,119.01,72399998.0
2006-10-09 13:10:00,119.021,119.022,119.007,119.022,174800002.0
2006-10-09 13:11:00,119.017,119.049,119.013,119.049,189700000.0
2006-10-09 13:12:00,119.047,119.047,119.024,119.025,207099998.0
2006-10-09 13:13:00,119.032,119.032,119.001,119.013,351899998.0
2006-10-09 13:14:00,119.005,119.028,118.99,119.028,127700001.0
2006-10-09 13:15:00,119.037,119.038,119.02,119.032,372899992.0
2006-10-09 13:16:00,119.03,119.039,119.03,119.035,206200003.0
2006-10-09 13:17:00,119.035,119.038,119.008,119.02,140800001.0
2006-10-09 13:18:00,119.03,119.035,118.999,119.016,283500002.0
2006-10-09 13:19:00,119.018,119.019,119.01,119.016,148100002.0
2006-10-09 13:20:00,119.022,119.029,118.991,119.011,245399994.0
2006-10-09 13:21:00,119.007,119.016,118.991,119.016,242300007.0
2006-10-09 13:22:00,119.001,119.022,118.99,119.013,323599992.0
2006-10-09 13:23:00,119.023,119.028,118.97,118.997,135699997.0
2006-10-09 13:24:00,118.986,119.018,118.975,119.009,309299997.0
2006-10-09 13:25:00,119.011,119.017,118.984,118.993,285400001.0
2006-10-09 13:26:00,119.01,119.027,118.994,119.026,119899998.0
2006-10-09 13:27:00,119.031,119.031,119.019,119.019,204999997.0
2006-10-09 13:28:00,119.023,119.029,119.008,119.018,221899998.0
2006-10-09 13:29:00,119.024,119.031,119.018,119.018,285600002.0
2006-10-09 13:30:00,119.014,119.021,119.013,119.02,308399997.0
2006-10-09 13:31:00,118.998,119.03,118.972,119.03,171000000.0
2006-10-09 13:32:00,119.023,119.026,118.985,118.996,278700003.0
2006-10-09 13:33:00,119.015,119.027,118.997,119.021,350600008.0
2006-10-09 13:34:00,119.015,119.019,118.983,118.999,277799996.0
2006-10-09 13:35:00,119.024,119.03,119.024,119.029,213399997.0
2006-10-09 13:36:00,119.023,119.031,119.001,119.031,392700005.0
2006-10-09 13:37:00,119.045,119.045,119.033,119.036,231399998.0
2006-10-09 13:38:00,119.027,119.037,119.011,119.02,223999996.0
2006-10-09 13:39:00,119.031,119.035,119.014,119.031,345399997.0
2006-10-09 13:40:00,119.035,119.043,119.004,119.032,338599995.0
2006-10-09 13:41:00,119.043,119.044,119.011,119.026,325399999.0
2006-10-09 13:42:00,119.032,119.032,119.018,119.022,219700005.0
2006-10-09 13:43:00,119.02,119.02,119.005,119.02,111899999.0
2006-10-09 13:44:00,119.02,119.035,119.01,119.033,367399993.0
2006-10-09 13:45:00,119.033,119.055,119.033,119.055,193200001.0
2006-10-09 13:46:00,119.035,119.079,119.035,119.068,347299996.0
2006-10-09 13:47:00,119.055,119.059,118.99,119.059,219900003.0
2006-10-09 13:48:00,119.049,119.076,119.033,119.076,149000000.0
2006-10-09 13:49:00,119.078,119.079,119.046,119.064,124100000.0
2006-10-09 13:50:00,119.068,119.068,119.04,119.054,272900001.0
2006-10-09 13:51:00,119.062,119.069,119.048,119.062,312899999.0
2006-10-09 13:52:00,119.048,119.067,119.042,119.06,234599999.0
2006-10-09 13:53:00,119.05,119.05,119.034,119.034,221800002.0
2006-10-09 13:54:00,119.036,119.036,119.014,119.026,140699999.0
2006-10-09 13:55:00,119.027,119.042,119.027,119.042,217299998.0
2006-10-09 13:56:00,119.028,119.053,119.022,119.036,319499995.0
2006-10-09 13:57:00,119.027,119.036,119.023,119.036,181500003.0
2006-10-09 13:58:00,119.023,119.04,119.015,119.021,192300004.0
2006-10-09 13:59:00,119.041,119.041,119.028,119.032,247900001.0
2006-10-09 14:00:00,119.04,119.059,119.038,119.059,238799996.0
2006-10-09 14:01:00,119.052,119.054,119.026,119.04,211499999.0
2006-10-09 14:02:00,119.038,119.038,118.991,119.037,322500009.0
2006-10-09 14:03:00,119.04,119.043,119.024,119.038,86899998.0
2006-10-09 14:04:00,119.048,119.059,119.042,119.057,275300002.0
2006-10-09 14:05:00,119.05,119.063,119.033,119.063,190000000.0
2006-10-09 14:06:00,119.078,119.079,119.053,119.069,137500000.0
2006-10-09 14:07:00,119.062,119.069,119.047,119.056,253500002.0
2006-10-09 14:08:00,119.071,119.082,119.069,119.082,314999996.0
2006-10-09 14:09:00,119.077,119.089,119.068,119.07,195800005.0
2006-10-09 14:10:00,119.06,119.06,119.053,119.055,182500005.0
2006-10-09 14:11:00,119.053,119.063,119.041,119.063,156700002.0
2006-10-09 14:12:00,119.064,119.073,119.064,119.073,220600008.0
2006-10-09 14:13:00,119.081,119.099,119.081,119.097,259999999.0
2006-10-09 14:14:00,119.118,119.119,119.076,119.08,256600002.0
2006-10-09 14:15:00,119.08,119.081,119.074,119.079,323199996.0
2006-10-09 14:16:00,119.08,119.127,119.08,119.127,227800000.0
2006-10-09 14:17:00,119.121,119.13,119.111,119.13,139499999.0
2006-10-09 14:18:00,119.123,119.128,119.087,119.128,100999999.0
2006-10-09 14:19:00,119.143,119.143,119.137,119.137,176800005.0
2006-10-09 14:20:00,119.133,119.141,119.133,119.138,193100002.0
2006-10-09 14:21:00,119.126,119.133,119.109,119.121,299100005.0
2006-10-09 14:22:00,119.129,119.129,119.112,119.112,261000000.0
2006-10-09 14:23:00,119.121,119.124,119.117,119.119,208800000.0
2006-10-09 14:24:00,119.121,119.121,119.087,119.106,471800003.0
2006-10-09 14:25:00,119.108,119.125,119.108,119.116,222800005.0
2006-10-09 14:26:00,119.114,119.118,119.099,119.099,234300001.0
2006-10-09 14:27:00,119.099,119.122,119.099,119.12,273900004.0
2006-10-09 14:28:00,119.124,119.131,119.122,119.125,372500002.0
2006-10-09 14:29:00,119.108,119.136,119.095,119.136,159500000.0
2006-10-09 14:30:00,119.109,119.132,119.099,119.132,203500001.0
2006-10-09 14:31:00,119.138,119.145,119.136,119.138,199799999.0
2006-10-09 14:32:00,119.132,119.141,119.089,119.141,465999999.0
2006-10-09 14:33:00,119.15,119.165,119.138,119.163,288099995.0
2006-10-09 14:34:00,119.168,119.169,119.143,119.156,287899997.0
2006-10-09 14:35:00,119.155,119.155,119.136,119.14,232900000.0
2006-10-09 14:36:00,119.137,119.146,119.136,119.139,179400001.0
2006-10-09 14:37:00,119.124,119.128,119.1,119.113,232100002.0
2006-10-09 14:38:00,119.128,119.128,119.096,119.115,212899998.0
2006-10-09 14:39:00,119.1,119.11,119.095,119.107,117000001.0
2006-10-09 14:40:00,119.119,119.126,119.087,119.111,242999996.0
2006-10-09 14:41:00,119.123,119.132,119.123,119.131,146199998.0
2006-10-09 14:42:00,119.125,119.133,119.123,119.127,123600002.0
2006-10-09 14:43:00,119.12,119.12,119.105,119.108,202400003.0
2006-10-09 14:44:00,119.108,119.108,119.084,119.092,213800000.0
2006-10-09 14:45:00,119.102,119.107,119.098,119.107,340200001.0
2006-10-09 14:46:00,119.086,119.103,119.079,119.103,203000000.0
2006-10-09 14:47:00,119.112,119.119,119.096,119.109,194500000.0
2006-10-09 14:48:00,119.113,119.113,119.098,119.108,169099997.0
2006-10-09 14:49:00,119.109,119.109,119.085,119.088,218099995.0
2006-10-09 14:50:00,119.095,119.1,119.073,119.089,201400003.0
2006-10-09 14:51:00,119.099,119.103,119.092,119.092,336000000.0
2006-10-09 14:52:00,119.08,119.08,119.049,119.074,202699996.0
2006-10-09 14:53:00,119.087,119.121,119.087,119.12,276100002.0
2006-10-09 14:54:00,119.126,119.127,119.119,119.12,248099991.0
2006-10-09 14:55:00,119.115,119.115,119.105,119.11,296399998.0
2006-10-09 14:56:00,119.115,119.115,119.11,119.11,82300000.0
2006-10-09 14:57:00,119.117,119.118,119.112,119.118,239299994.0
2006-10-09 14:58:00,119.113,119.116,119.096,119.116,246200002.0
2006-10-09 14:59:00,119.133,119.133,119.132,119.132,46700001.0
2006-10-09 15:00:00,119.14,119.145,119.135,119.137,139299996.0
2006-10-09 15:01:00,119.15,119.161,119.15,119.155,179100003.0
2006-10-09 15:02:00,119.163,119.169,119.114,119.139,422500011.0
2006-10-09 15:03:00,119.16,119.166,119.16,119.16,156999994.0
2006-10-09 15:04:00,119.163,119.163,119.15,119.15,150100001.0
2006-10-09 15:05:00,119.135,119.149,119.11,119.14,209700002.0
2006-10-09 15:06:00,119.152,119.166,119.152,119.165,114100001.0
2006-10-09 15:07:00,119.16,119.172,119.156,119.172,234400004.0
2006-10-09 15:08:00,119.174,119.174,119.164,119.167,132800002.0
2006-10-09 15:09:00,119.172,119.177,119.131,119.17,143299999.0
2006-10-09 15:10:00,119.171,119.173,119.164,119.173,226200000.0
2006-10-09 15:11:00,119.168,119.168,119.137,119.163,242300000.0
2006-10-09 15:12:00,119.173,119.173,119.16,119.16,143300004.0
2006-10-09 15:13:00,119.156,119.163,119.136,119.158,252700004.0
2006-10-09 15:14:00,119.158,119.172,119.158,119.172,149400004.0
2006-10-09 15:15:00,119.171,119.176,119.17,119.17,191099999.0
2006-10-09 15:16:00,119.171,119.172,119.171,119.172,56900000.0
2006-10-09 15:17:00,119.15,119.15,119.135,119.15,230600005.0
2006-10-09 15:18:00,119.145,119.148,119.115,119.148,220099999.0
2006-10-09 15:19:00,119.138,119.147,119.124,119.133,321899998.0
2006-10-09 15:20:00,119.148,119.155,119.134,119.145,343899999.0
2006-10-09 15:21:00,119.146,119.151,119.131,119.131,327000001.0
2006-10-09 15:22:00,119.123,119.136,119.12,119.136,229400001.0
2006-10-09 15:23:00,119.142,119.157,119.089,119.089,382299995.0
2006-10-09 15:24:00,119.156,119.17,119.156,119.167,390900001.0
2006-10-09 15:25:00,119.17,119.175,119.168,119.175,217700001.0
2006-10-09 15:26:00,119.178,119.179,119.148,119.17,240099998.0
2006-10-09 15:27:00,119.173,119.173,119.16,119.167,141200000.0
2006-10-09 15:28:00,119.135,119.166,119.134,119.166,290099997.0
2006-10-09 15:29:00,119.138,119.153,119.134,119.153,226199997.0
2006-10-09 15:30:00,119.167,119.169,119.155,119.158,146800000.0
2006-10-09 15:31:00,119.161,119.161,119.153,119.153,171000004.0
2006-10-09 15:32:00,119.131,119.142,119.121,119.13,373599994.0
2006-10-09 15:33:00,119.133,119.133,119.107,119.13,121899999.0
2006-10-09 15:34:00,119.12,119.132,119.111,119.132,205699999.0
2006-10-09 15:35:00,119.144,119.15,119.144,119.148,184499999.0
2006-10-09 15:36:00,119.149,119.155,119.141,119.155,235899999.0
2006-10-09 15:37:00,119.148,119.15,119.134,119.134,337599992.0
2006-10-09 15:38:00,119.147,119.148,119.111,119.135,207300004.0
2006-10-09 15:39:00,119.135,119.145,119.131,119.135,181000005.0
2006-10-09 15:40:00,119.136,119.139,119.114,119.13,206999997.0
2006-10-09 15:41:00,119.11,119.12,119.094,119.12,190300004.0
2006-10-09 15:42:00,119.108,119.132,119.102,119.118,249799999.0
2006-10-09 15:43:00,119.138,119.138,119.099,119.126,284199995.0
2006-10-09 15:44:00,119.117,119.136,119.102,119.13,323100004.0
2006-10-09 15:45:00,119.138,119.138,119.116,119.137,244400004.0
2006-10-09 15:46:00,119.13,119.14,119.11,119.137,264900001.0
2006-10-09 15:47:00,119.136,119.136,119.124,119.124,156999997.0
2006-10-09 15:48:00,119.123,119.136,119.109,119.13,287199997.0
2006-10-09 15:49:00,119.129,119.137,119.119,119.132,194500000.0
2006-10-09 15:50:00,119.14,119.147,119.129,119.135,370399996.0
2006-10-09 15:51:00,119.148,119.153,119.122,119.153,254500000.0
2006-10-09 15:52:00,119.163,119.166,119.119,119.15,330199994.0
2006-10-09 15:53:00,119.168,119.168,119.158,119.159,268799994.0
2006-10-09 15:54:00,119.173,119.193,119.173,119.188,127500001.0
2006-10-09 15:55:00,119.191,119.194,119.182,119.192,316600004.0
2006-10-09 15:56:00,119.178,119.191,119.167,119.19,344900000.0
2006-10-09 15:57:00,119.155,119.188,119.145,119.188,240400004.0
2006-10-09 15:58:00,119.188,119.188,119.171,119.171,173500000.0
2006-10-09 15:59:00,119.176,119.176,119.164,119.168,282900008.0
2006-10-09 16:00:00,119.178,119.195,119.178,119.185,223800003.0
2006-10-09 16:01:00,119.19,119.19,119.176,119.178,345399997.0
2006-10-09 16:02:00,119.167,119.167,119.159,119.159,163499995.0
2006-10-09 16:03:00,119.163,119.164,119.158,119.164,204500005.0
2006-10-09 16:04:00,119.153,119.154,119.143,119.147,292299996.0
2006-10-09 16:05:00,119.14,119.16,119.135,119.148,218800000.0
2006-10-09 16:06:00,119.147,119.151,119.136,119.145,76600001.0
2006-10-09 16:07:00,119.14,119.146,119.124,119.146,259099998.0
2006-10-09 16:08:00,119.143,119.153,119.102,119.141,424099996.0
2006-10-09 16:09:00,119.143,119.143,119.138,119.138,91600000.0
2006-10-09 16:10:00,119.14,119.142,119.133,119.133,305399998.0
2006-10-09 16:11:00,119.148,119.15,119.132,119.133,210699996.0
2006-10-09 16:12:00,119.137,119.143,119.132,119.138,220699999.0
2006-10-09 16:13:00,119.13,119.149,119.117,119.149,181199998.0
2006-10-09 16:14:00,119.152,119.152,119.132,119.136,202699995.0
2006-10-09 16:15:00,119.117,119.117,119.086,119.094,209600002.0
2006-10-09 16:16:00,119.128,119.132,119.104,119.131,261299998.0
2006-10-09 16:17:00,119.126,119.137,119.116,119.129,240400002.0
2006-10-09 16:18:00,119.12,119.128,119.098,119.128,240800001.0
2006-10-09 16:19:00,119.121,119.132,119.103,119.127,164700000.0
2006-10-09 16:20:00,119.13,119.135,119.123,119.127,198800000.0
2006-10-09 16:21:00,119.128,119.154,119.115,119.154,249500001.0
2006-10-09 16:22:00,119.15,119.157,119.124,119.136,125299999.0
2006-10-09 16:23:00,119.142,119.144,119.113,119.137,111700001.0
2006-10-09 16:24:00,119.128,119.147,119.102,119.14,114300001.0
2006-10-09 16:25:00,119.138,119.148,119.123,119.148,218299999.0
2006-10-09 16:26:00,119.148,119.157,119.144,119.155,291699999.0
2006-10-09 16:27:00,119.135,119.135,119.108,119.117,191100002.0
2006-10-09 16:28:00,119.13,119.145,119.118,119.145,209000004.0
2006-10-09 16:29:00,119.159,119.16,119.152,119.152,160199997.0
2006-10-09 16:30:00,119.148,119.148,119.109,119.14,182500003.0
2006-10-09 16:31:00,119.153,119.154,119.116,119.119,168599998.0
2006-10-09 16:32:00,119.141,119.145,119.128,119.136,142900001.0
2006-10-09 16:33:00,119.128,119.128,119.125,119.128,218600003.0
2006-10-09 16:34:00,119.11,119.11,119.078,119.086,222600003.0
2006-10-09 16:35:00,119.089,119.095,119.063,119.095,335499988.0
2006-10-09 16:36:00,119.101,119.101,119.092,119.092,212499996.0
2006-10-09 16:37:00,119.089,119.096,119.089,119.092,342399998.0
2006-10-09 16:38:00,119.083,119.083,119.056,119.079,232999999.0
2006-10-09 16:39:00,119.088,119.094,119.08,119.089,299500001.0
2006-10-09 16:40:00,119.082,119.092,119.067,119.092,240600002.0
2006-10-09 16:41:00,119.102,119.118,119.09,119.118,130399999.0
2006-10-09 16:42:00,119.114,119.129,119.114,119.122,301800005.0
2006-10-09 16:43:00,119.118,119.128,119.117,119.122,277599997.0
2006-10-09 16:44:00,119.11,119.12,119.102,119.12,198500000.0
2006-10-09 16:45:00,119.128,119.128,119.101,119.111,208699998.0
2006-10-09 16:46:00,119.114,119.148,119.114,119.148,93400000.0
2006-10-09 16:47:00,119.149,119.149,119.11,119.138,234599994.0
2006-10-09 16:48:00,119.148,119.148,119.115,119.138,153699999.0
2006-10-09 16:49:00,119.141,119.151,119.141,119.151,308099995.0
2006-10-09 16:50:00,119.147,119.154,119.141,119.146,280199997.0
2006-10-09 16:51:00,119.143,119.143,119.13,119.136,321599993.0
2006-10-09 16:52:00,119.128,119.128,119.095,119.127,308899995.0
2006-10-09 16:53:00,119.132,119.142,119.116,119.116,245199998.0
2006-10-09 16:54:00,119.142,119.142,119.108,119.109,258500004.0
2006-10-09 16:55:00,119.096,119.117,119.096,119.117,326400002.0
2006-10-09 16:56:00,119.116,119.118,119.106,119.106,202400001.0
2006-10-09 16:57:00,119.111,119.12,119.105,119.12,133999996.0
2006-10-09 16:58:00,119.126,119.126,119.091,119.113,386699991.0
2006-10-09 16:59:00,119.118,119.118,119.1,119.1,253500001.0
2006-10-09 17:00:00,119.099,119.102,119.086,119.102,488799994.0
2006-10-09 17:01:00,119.108,119.108,119.091,119.098,160999999.0
2006-10-09 17:02:00,119.096,119.107,119.078,119.101,146599999.0
2006-10-09 17:03:00,119.11,119.115,119.089,119.112,172899997.0
2006-10-09 17:04:00,119.115,119.115,119.1,119.1,333699998.0
2006-10-09 17:05:00,119.087,119.087,119.067,119.077,167199999.0
2006-10-09 17:06:00,119.094,119.094,119.068,119.09,197099997.0
2006-10-09 17:07:00,119.102,119.103,119.097,119.098,183799997.0
2006-10-09 17:08:00,119.093,119.1,119.093,119.099,84000003.0
2006-10-09 17:09:00,119.087,119.096,119.067,119.094,210999998.0
2006-10-09 17:10:00,119.103,119.105,119.095,119.103,257699997.0
2006-10-09 17:11:00,119.097,119.097,119.068,119.068,184999998.0
2006-10-09 17:12:00,119.058,119.061,119.05,119.051,233200001.0
2006-10-09 17:13:00,119.053,119.064,119.045,119.057,354800003.0
2006-10-09 17:14:00,119.055,119.059,119.042,119.047,315699999.0
2006-10-09 17:15:00,119.032,119.05,119.013,119.05,315099994.0
2006-10-09 17:16:00,119.015,119.062,119.012,119.033,235699999.0
2006-10-09 17:17:00,119.06,119.064,119.038,119.05,316600001.0
2006-10-09 17:18:00,119.048,119.056,119.033,119.049,312800006.0
2006-10-09 17:19:00,119.035,119.047,119.01,119.041,348800006.0
2006-10-09 17:20:00,119.035,119.035,119.01,119.033,196200003.0
2006-10-09 17:21:00,119.026,119.048,119.024,119.045,177099996.0
2006-10-09 17:22:00,119.051,119.051,119.015,119.041,372199995.0
2006-10-09 17:23:00,119.041,119.054,119.032,119.045,111000000.0
2006-10-09 17:24:00,119.052,119.058,119.05,119.051,124400004.0
2006-10-09 17:25:00,119.04,119.065,119.024,119.061,163500001.0
2006-10-09 17:26:00,119.043,119.058,119.035,119.042,281999996.0
2006-10-09 17:27:00,119.047,119.048,119.03,119.03,104600000.0
2006-10-09 17:28:00,119.029,119.035,119.001,119.035,237699999.0
2006-10-09 17:29:00,119.027,119.03,118.994,119.03,139800000.0
2006-10-09 17:30:00,119.015,119.036,118.996,119.035,304100001.0
2006-10-09 17:31:00,119.033,119.034,119.01,119.026,342699997.0
2006-10-09 17:32:00,119.025,119.031,119.007,119.023,175999996.0
2006-10-09 17:33:00,119.04,119.047,119.04,119.045,268399999.0
2006-10-09 17:34:00,119.05,119.051,119.034,119.045,297699996.0
2006-10-09 17:35:00,119.028,119.046,119.017,119.037,267500004.0
2006-10-09 17:36:00,119.039,119.064,119.037,119.064,320100002.0
2006-10-09 17:37:00,119.058,119.068,119.042,119.068,133000000.0
2006-10-09 17:38:00,119.078,119.079,119.036,119.054,355600005.0
2006-10-09 17:39:00,119.056,119.061,119.051,119.058,124299998.0
2006-10-09 17:40:00,119.057,119.062,119.049,119.062,109700002.0
2006-10-09 17:41:00,119.057,119.065,119.04,119.065,280599999.0
2006-10-09 17:42:00,119.06,119.07,119.029,119.029,245800003.0
2006-10-09 17:43:00,119.054,119.065,119.043,119.043,240600003.0
2006-10-09 17:44:00,119.05,119.071,119.04,119.052,249500000.0
2006-10-09 17:45:00,119.063,119.077,119.054,119.076,260499996.0
2006-10-09 17:46:00,119.083,119.106,119.083,119.106,164400001.0
2006-10-09 17:47:00,119.086,119.098,119.042,119.098,283899999.0
2006-10-09 17:48:00,119.112,119.118,119.071,119.113,335500007.0
2006-10-09 17:49:00,119.083,119.125,119.08,119.099,344600000.0
2006-10-09 17:50:00,119.108,119.125,119.099,119.111,222599999.0
2006-10-09 17:51:00,119.11,119.122,119.11,119.113,240799997.0
2006-10-09 17:52:00,119.123,119.123,119.089,119.111,203400005.0
2006-10-09 17:53:00,119.117,119.117,119.079,119.107,261500002.0
2006-10-09 17:54:00,119.123,119.131,119.117,119.117,206599999.0
2006-10-09 17:55:00,119.106,119.111,119.104,119.105,163799996.0
2006-10-09 17:56:00,119.095,119.103,119.076,119.103,192200002.0
2006-10-09 17:57:00,119.104,119.108,119.074,119.108,184799999.0
2006-10-09 17:58:00,119.096,119.109,119.085,119.104,252500002.0
2006-10-09 17:59:00,119.1,119.1,119.071,119.085,365200006.0
2006-10-09 18:00:00,119.065,119.109,119.063,119.093,341600006.0
2006-10-09 18:01:00,119.071,119.086,119.052,119.086,1988499999.0
2006-10-09 18:02:00,119.09,119.09,119.08,119.08,1778700014.0
2006-10-09 18:05:00,119.07,119.08,119.07,119.08,1778700014.0
2006-10-09 18:06:00,119.09,119.09,119.09,119.09,1778700014.0
2006-10-09 18:07:00,119.1,119.1,119.1,119.1,1778700014.0
2006-10-09 18:08:00,119.09,119.09,119.09,119.09,1778700014.0
2006-10-09 18:11:00,119.092,119.094,119.058,119.083,1778700014.0
2006-10-09 18:13:00,119.08,119.08,119.08,119.08,1982700009.0
2006-10-09 18:14:00,119.07,119.08,119.07,119.07,1982700009.0
2006-10-09 18:15:00,119.06,119.06,119.06,119.06,1982700009.0
2006-10-09 18:16:00,119.07,119.07,119.06,119.06,1982700009.0
2006-10-09 18:17:00,119.049,119.081,119.042,119.05,1982700009.0
2006-10-09 18:18:00,119.04,119.04,119.02,119.03,2139200006.0
2006-10-09 18:19:00,119.04,119.04,119.04,119.04,2139200006.0
2006-10-09 18:22:00,119.05,119.06,119.05,119.06,2139200006.0
2006-10-09 18:25:00,119.05,119.05,119.04,119.05,2139200006.0
2006-10-09 18:26:00,119.052,119.06,119.015,119.06,2139200006.0
2006-10-09 18:27:00,119.062,119.073,119.023,119.073,1617500010.0
2006-10-09 18:30:00,119.047,119.047,119.007,119.038,1856700002.0
2006-10-09 18:32:00,119.03,119.04,119.03,119.04,1531099996.0
2006-10-09 18:34:00,119.06,119.06,119.06,119.06,1531099996.0
2006-10-09 18:35:00,119.05,119.05,119.04,119.04,1531099996.0
2006-10-09 18:36:00,119.035,119.035,119.001,119.031,1531099996.0
2006-10-09 18:37:00,119.028,119.034,118.998,119.034,1643700000.0
2006-10-09 18:38:00,119.05,119.05,119.001,119.027,1435699998.0
2006-10-09 18:39:00,119.006,119.02,118.998,119.007,846999998.0
2006-10-09 18:40:00,119.028,119.039,119.028,119.035,1943999982.0
2006-10-09 18:41:00,119.039,119.056,119.039,119.056,1918500006.0
2006-10-09 18:42:00,119.05,119.055,119.03,119.046,1763600009.0
2006-10-09 18:43:00,119.039,119.046,119.034,119.043,1012400000.0
2006-10-09 18:44:00,119.04,119.05,119.021,119.036,645099994.0
2006-10-09 18:45:00,119.038,119.042,119.012,119.033,1563800018.0
2006-10-09 18:46:00,119.036,119.053,119.015,119.04,1604700004.0
2006-10-09 18:47:00,119.03,119.038,119.002,119.032,468200003.0
2006-10-09 18:48:00,119.031,119.047,119.015,119.03,888699997.0
2006-10-09 18:49:00,119.034,119.035,119.009,119.028,1381299999.0
2006-10-09 18:50:00,119.037,119.049,119.036,119.038,2031399995.0
2006-10-09 18:51:00,119.033,119.045,119.004,119.022,1508400005.0
2006-10-09 18:53:00,119.053,119.053,119.013,119.044,1572400005.0
2006-10-09 18:54:00,119.048,119.054,119.04,119.052,1853100012.0
2006-10-09 18:55:00,119.048,119.057,119.019,119.046,1723499996.0
2006-10-09 18:56:00,119.05,119.053,119.033,119.053,268999995.0
2006-10-09 18:57:00,119.052,119.06,119.046,119.046,1187600002.0
2006-10-09 18:58:00,119.05,119.053,119.021,119.04,1640700005.0
2006-10-09 18:59:00,119.046,119.06,119.032,119.06,1680699997.0
2006-10-09 19:00:00,119.064,119.067,119.051,119.051,775299999.0
2006-10-09 19:01:00,119.048,119.048,119.021,119.041,736700001.0
2006-10-09 19:02:00,119.041,119.053,119.031,119.051,656799999.0
2006-10-09 19:03:00,119.049,119.049,119.005,119.005,1596100008.0
2006-10-09 19:04:00,119.025,119.044,119.015,119.044,1139299998.0
2006-10-09 19:05:00,119.053,119.053,119.0,119.043,422599998.0
2006-10-09 19:06:00,119.046,119.057,119.046,119.057,1077599993.0
2006-10-09 19:07:00,119.07,119.09,119.07,119.09,1900000014.0
2006-10-09 19:08:00,119.1,119.1,119.068,119.098,1900000014.0
2006-10-09 19:09:00,119.089,119.101,119.077,119.097,609599999.0
2006-10-09 19:10:00,119.095,119.097,119.071,119.082,596399996.0
2006-10-09 19:11:00,119.06,119.079,119.039,119.076,598999999.0
2006-10-09 19:12:00,119.055,119.087,119.034,119.087,1161100005.0
2006-10-09 19:13:00,119.086,119.103,119.069,119.103,713200000.0
2006-10-09 19:14:00,119.105,119.109,119.097,119.106,796299999.0
2006-10-09 19:15:00,119.087,119.104,119.066,119.092,1780200019.0
2006-10-09 19:16:00,119.091,119.091,119.049,119.086,1008300002.0
2006-10-09 19:17:00,119.089,119.101,119.087,119.101,1244400001.0
2006-10-09 19:18:00,119.103,119.103,119.072,119.085,859700001.0
2006-10-09 19:19:00,119.085,119.109,119.079,119.083,2027500011.0
2006-10-09 19:20:00,119.104,119.118,119.069,119.075,757999996.0
2006-10-09 19:21:00,119.072,119.118,119.063,119.084,1555900015.0
2006-10-09 19:22:00,119.1,119.112,119.085,119.11,715100003.0
2006-10-09 19:23:00,119.12,119.12,119.12,119.12,1409100001.0
2006-10-09 19:24:00,119.094,119.123,119.073,119.123,1409100001.0
2006-10-09 19:25:00,119.119,119.119,119.069,119.117,1363299996.0
2006-10-09 19:26:00,119.14,119.14,119.13,119.13,1929099986.0
2006-10-09 19:27:00,119.085,119.135,119.085,119.115,1929099986.0
2006-10-09 19:28:00,119.118,119.138,119.11,119.13,1139899989.0
2006-10-09 19:29:00,119.134,119.142,119.118,119.136,537200001.0
2006-10-09 19:30:00,119.123,119.135,119.123,119.133,678699995.0
2006-10-09 19:31:00,119.133,119.139,119.107,119.109,1513700007.0
2006-10-09 19:32:00,119.108,119.119,119.099,119.099,1617900008.0
2006-10-09 19:33:00,119.113,119.127,119.081,119.115,1072399998.0
2006-10-09 19:34:00,119.113,119.128,119.098,119.106,1246500001.0
2006-10-09 19:35:00,119.117,119.131,119.109,119.117,939999998.0
2006-10-09 19:36:00,119.112,119.12,119.079,119.12,592400002.0
2006-10-09 19:37:00,119.11,119.122,119.104,119.106,261700001.0
2006-10-09 19:38:00,119.105,119.122,119.105,119.118,1039900001.0
2006-10-09 19:39:00,119.095,119.125,119.095,119.101,1513600014.0
2006-10-09 19:40:00,119.093,119.093,119.079,119.083,976600014.0
2006-10-09 19:41:00,119.064,119.111,119.057,119.111,1237200011.0
2006-10-09 19:42:00,119.096,119.127,119.073,119.102,716299995.0
2006-10-09 19:43:00,119.127,119.13,119.081,119.117,570999995.0
2006-10-09 19:44:00,119.12,119.131,119.117,119.117,967500007.0
2006-10-09 19:45:00,119.113,119.123,119.099,119.107,457699995.0
2006-10-09 19:46:00,119.113,119.113,119.102,119.108,1078799997.0
2006-10-09 19:47:00,119.095,119.112,119.069,119.099,437100001.0
2006-10-09 19:48:00,119.094,119.101,119.09,119.09,1675799996.0
2006-10-09 19:49:00,119.082,119.1,119.082,119.092,838200002.0
2006-10-09 19:50:00,119.094,119.107,119.071,119.103,969400006.0
2006-10-09 19:51:00,119.101,119.101,119.073,119.085,907500001.0
2006-10-09 19:52:00,119.108,119.128,119.108,119.113,778100000.0
2006-10-09 19:53:00,119.107,119.127,119.089,119.107,1178200005.0
2006-10-09 19:54:00,119.113,119.12,119.082,119.102,1680600000.0
2006-10-09 19:55:00,119.106,119.114,119.073,119.103,698399994.0
2006-10-09 19:56:00,119.116,119.123,119.074,119.121,695399997.0
2006-10-09 19:57:00,119.115,119.115,119.084,119.113,634799997.0
2006-10-09 19:58:00,119.095,119.117,119.068,119.101,1449299992.0
2006-10-09 19:59:00,119.103,119.11,119.086,119.11,1088800000.0
2006-10-09 20:00:00,119.107,119.115,119.077,119.114,374200003.0
2006-10-09 20:01:00,119.12,119.132,119.091,119.105,603400000.0
2006-10-09 20:02:00,119.102,119.134,119.101,119.115,1133100000.0
2006-10-09 20:03:00,119.13,119.13,119.086,119.115,780200001.0
2006-10-09 20:04:00,119.111,119.117,119.082,119.097,629899993.0
2006-10-09 20:05:00,119.115,119.12,119.102,119.117,1102900003.0
2006-10-09 20:06:00,119.122,119.122,119.096,119.11,1677399999.0
2006-10-09 20:07:00,119.118,119.118,119.097,119.113,763500006.0
2006-10-09 20:08:00,119.108,119.121,119.1,119.115,1105600010.0
2006-10-09 20:09:00,119.109,119.112,119.09,119.093,866100001.0
2006-10-09 20:10:00,119.095,119.115,119.076,119.083,1041600001.0
2006-10-09 20:11:00,119.073,119.111,119.072,119.111,1617599998.0
2006-10-09 20:12:00,119.1,119.1,119.1,119.1,1212500009.0
2006-10-09 20:13:00,119.078,119.107,119.054,119.072,1212500009.0
2006-10-09 20:14:00,119.074,119.078,119.05,119.066,1101700004.0
2006-10-09 20:15:00,119.065,119.071,119.024,119.068,1654199997.0
2006-10-09 20:16:00,119.07,119.082,119.058,119.082,1199799997.0
2006-10-09 20:17:00,119.083,119.089,119.051,119.073,888700004.0
2006-10-09 20:18:00,119.075,119.084,119.053,119.077,197800001.0
2006-10-09 20:19:00,119.058,119.079,119.051,119.068,1139500014.0
2006-10-09 20:20:00,119.065,119.086,119.044,119.073,853599997.0
2006-10-09 20:21:00,119.082,119.09,119.05,119.078,1355400005.0
2006-10-09 20:22:00,119.081,119.097,119.063,119.087,1489099997.0
2006-10-09 20:23:00,119.076,119.091,119.058,119.085,650800001.0
2006-10-09 20:24:00,119.093,119.102,119.092,119.095,935600001.0
2006-10-09 20:25:00,119.104,119.119,119.08,119.09,990500000.0
2006-10-09 20:26:00,119.089,119.096,119.077,119.093,878299996.0
2006-10-09 20:27:00,119.101,119.101,119.052,119.092,1147200004.0
2006-10-09 20:28:00,119.093,119.093,119.074,119.086,2109999990.0
2006-10-09 20:30:00,119.08,119.08,119.08,119.08,878899999.0
2006-10-09 20:32:00,119.09,119.1,119.09,119.09,878899999.0
2006-10-09 20:33:00,119.112,119.112,119.079,119.079,878899999.0
2006-10-09 20:34:00,119.099,119.105,119.074,119.09,487599996.0
2006-10-09 20:35:00,119.097,119.109,119.058,119.083,556499997.0
2006-10-09 20:36:00,119.091,119.092,119.07,119.092,415700000.0
2006-10-09 20:37:00,119.096,119.106,119.071,119.091,407299994.0
2006-10-09 20:38:00,119.083,119.106,119.038,119.055,1236899989.0
2006-10-09 20:39:00,119.058,119.101,119.054,119.101,961399992.0
2006-10-09 20:41:00,119.093,119.101,119.068,119.085,894000001.0
2006-10-09 20:42:00,119.08,119.097,119.063,119.096,1116699985.0
2006-10-09 20:43:00,119.099,119.11,119.09,119.093,1503499992.0
2006-10-09 20:44:00,119.083,119.109,119.045,119.092,1364899997.0
2006-10-09 20:45:00,119.103,119.106,119.083,119.106,1467400008.0
2006-10-09 20:46:00,119.112,119.112,119.073,119.102,1087899995.0
2006-10-09 20:47:00,119.1,119.105,119.056,119.085,1818399999.0
2006-10-09 20:48:00,119.082,119.087,119.049,119.082,1099800002.0
2006-10-09 20:49:00,119.081,119.091,119.067,119.088,1209399984.0
2006-10-09 20:50:00,119.08,119.092,119.08,119.08,1523899990.0
2006-10-09 20:51:00,119.08,119.097,119.072,119.085,708299999.0
2006-10-09 20:52:00,119.085,119.09,119.072,119.081,153699996.0
2006-10-09 20:53:00,119.077,119.1,119.062,119.091,1149500020.0
2006-10-09 20:54:00,119.094,119.102,119.073,119.086,630800007.0
2006-10-09 20:55:00,119.095,119.1,119.075,119.088,1821399990.0
2006-10-09 20:56:00,119.093,119.106,119.071,119.095,770799992.0
2006-10-09 20:57:00,119.095,119.105,119.077,119.086,1430800003.0
2006-10-09 20:58:00,119.08,119.09,119.08,119.09,1969600009.0
2006-10-09 21:00:00,119.092,119.103,119.091,119.101,1969600009.0
2006-10-09 21:01:00,119.101,119.101,119.076,119.08,1167099992.0
2006-10-09 21:02:00,119.08,119.097,119.07,119.089,711799996.0
2006-10-09 21:03:00,119.088,119.088,119.055,119.055,1157900008.0
2006-10-09 21:04:00,119.089,119.092,119.082,119.082,517700009.0
2006-10-09 21:05:00,119.085,119.1,119.051,119.1,730600002.0
2006-10-09 21:06:00,119.088,119.101,119.058,119.096,1172900002.0
2006-10-09 21:07:00,119.1,119.113,119.098,119.113,1846300001.0
2006-10-09 21:08:00,119.111,119.125,119.094,119.108,828699999.0
2006-10-09 21:09:00,119.11,119.117,119.108,119.108,392599998.0
2006-10-09 21:10:00,119.127,119.127,119.084,119.096,627799999.0
2006-10-09 21:11:00,119.1,119.111,119.097,119.104,118600000.0
2006-10-09 21:12:00,119.1,119.125,119.099,119.116,532899999.0
2006-10-09 21:13:00,119.11,119.126,119.095,119.103,777600002.0
2006-10-09 21:14:00,119.104,119.12,119.078,119.11,1671399997.0
2006-10-09 21:15:00,119.11,119.125,119.086,119.101,1372299994.0
2006-10-09 21:16:00,119.088,119.114,119.076,119.1,1105499991.0
2006-10-09 21:17:00,119.097,119.106,119.086,119.09,1780200000.0
2006-10-09 21:18:00,119.092,119.109,119.077,119.086,1200200001.0
2006-10-09 21:19:00,119.09,119.116,119.073,119.095,1373400006.0
2006-10-09 21:20:00,119.099,119.121,119.099,119.113,1332300003.0
2006-10-09 21:21:00,119.104,119.118,119.085,119.108,1327000004.0
2006-10-09 21:22:00,119.104,119.12,119.102,119.113,1699700002.0
2006-10-09 21:23:00,119.119,119.119,119.079,119.095,875400000.0
2006-10-09 21:24:00,119.103,119.103,119.09,119.09,1796100003.0
2006-10-09 21:25:00,119.098,119.119,119.089,119.098,1648999998.0
2006-10-09 21:26:00,119.095,119.113,119.095,119.098,807200002.0
2006-10-09 21:27:00,119.097,119.111,119.076,119.109,881199993.0
2006-10-09 21:28:00,119.093,119.114,119.087,119.095,442100007.0
2006-10-09 21:29:00,119.113,119.125,119.092,119.114,755099998.0
2006-10-09 21:30:00,119.126,119.126,119.074,119.074,1177999997.0
2006-10-09 21:31:00,119.092,119.101,119.081,119.083,239400001.0
2006-10-09 21:32:00,119.095,119.109,119.09,119.093,848500012.0
2006-10-09 21:33:00,119.092,119.103,119.088,119.103,588800002.0
2006-10-09 21:34:00,119.102,119.107,119.075,119.084,431200003.0
2006-10-09 21:35:00,119.092,119.108,119.092,119.108,296700001.0
2006-10-09 21:36:00,119.104,119.104,119.073,119.1,489999997.0
2006-10-09 21:37:00,119.105,119.105,119.083,119.083,406000005.0
2006-10-09 21:38:00,119.09,119.092,119.07,119.092,228800001.0
2006-10-09 21:39:00,119.092,119.109,119.088,119.095,599600007.0
2006-10-09 21:40:00,119.095,119.114,119.069,119.093,637599998.0
2006-10-09 21:41:00,119.096,119.109,119.076,119.1,664900003.0
2006-10-09 21:42:00,119.103,119.124,119.087,119.107,730599999.0
2006-10-09 21:43:00,119.102,119.107,119.072,119.089,347599993.0
2006-10-09 21:44:00,119.103,119.117,119.089,119.105,1712999992.0
2006-10-09 21:45:00,119.101,119.104,119.074,119.1,565899999.0
2006-10-09 21:46:00,119.106,119.109,119.073,119.1,1074600008.0
2006-10-09 21:47:00,119.092,119.097,119.07,119.097,276699998.0
2006-10-09 21:48:00,119.092,119.109,119.086,119.088,1055900010.0
2006-10-09 21:49:00,119.093,119.11,119.079,119.11,470700006.0
2006-10-09 21:50:00,119.087,119.095,119.085,119.094,200000002.0
2006-10-09 21:51:00,119.089,119.106,119.082,119.095,386400002.0
2006-10-09 21:52:00,119.087,119.113,119.087,119.099,109800002.0
2006-10-09 21:53:00,119.098,119.108,119.087,119.104,420299995.0
2006-10-09 21:54:00,119.103,119.116,119.09,119.105,809399996.0
2006-10-09 21:55:00,119.108,119.111,119.088,119.097,253399998.0
2006-10-09 21:56:00,119.107,119.117,119.085,119.113,541699993.0
2006-10-09 21:57:00,119.107,119.107,119.071,119.083,232199997.0
2006-10-09 21:58:00,119.11,119.12,119.11,119.117,214700000.0
2006-10-09 21:59:00,119.113,119.123,119.089,119.102,417999998.0
2006-10-09 22:00:00,119.097,119.107,119.073,119.094,993699996.0
2006-10-09 22:01:00,119.1,119.126,119.1,119.114,1283099984.0
2006-10-09 22:02:00,119.118,119.118,119.104,119.11,1021800007.0
2006-10-09 22:03:00,119.112,119.122,119.111,119.111,232899997.0
2006-10-09 22:04:00,119.119,119.136,119.105,119.136,989299996.0
2006-10-09 22:05:00,119.108,119.13,119.104,119.121,235299996.0
2006-10-09 22:06:00,119.108,119.135,119.103,119.123,334099997.0
2006-10-09 22:07:00,119.122,119.132,119.101,119.129,442099997.0
2006-10-09 22:08:00,119.123,119.143,119.116,119.116,148000002.0
2006-10-09 22:09:00,119.129,119.134,119.104,119.128,211500002.0
2006-10-09 22:10:00,119.126,119.13,119.101,119.111,250999995.0
2006-10-09 22:11:00,119.117,119.135,119.099,119.115,415499999.0
2006-10-09 22:12:00,119.122,119.127,119.095,119.106,175799996.0
2006-10-09 22:13:00,119.106,119.12,119.098,119.117,393899991.0
2006-10-09 22:14:00,119.111,119.124,119.103,119.121,385199999.0
2006-10-09 22:15:00,119.115,119.116,119.094,119.113,233800004.0
2006-10-09 22:16:00,119.113,119.131,119.094,119.095,740399992.0
2006-10-09 22:17:00,119.088,119.115,119.088,119.1,234100000.0
2006-10-09 22:18:00,119.111,119.125,119.08,119.108,474699999.0
2006-10-09 22:19:00,119.113,119.124,119.087,119.11,402999998.0
2006-10-09 22:20:00,119.112,119.127,119.11,119.118,445399998.0
2006-10-09 22:21:00,119.12,119.12,119.093,119.104,179100002.0
2006-10-09 22:22:00,119.102,119.116,119.1,119.108,130700001.0
2006-10-09 22:23:00,119.104,119.117,119.104,119.107,133300001.0
2006-10-09 22:24:00,119.128,119.128,119.097,119.107,370699998.0
2006-10-09 22:25:00,119.108,119.115,119.094,119.107,274000000.0
2006-10-09 22:26:00,119.112,119.12,119.101,119.112,300000002.0
2006-10-09 22:27:00,119.12,119.12,119.078,119.102,922800009.0
2006-10-09 22:28:00,119.1,119.101,119.069,119.099,353499998.0
2006-10-09 22:29:00,119.094,119.099,119.083,119.087,239199998.0
2006-10-09 22:30:00,119.105,119.11,119.084,119.088,211899996.0
2006-10-09 22:31:00,119.091,119.11,119.091,119.094,254600000.0
2006-10-09 22:32:00,119.081,119.099,119.071,119.073,429799994.0
2006-10-09 22:33:00,119.094,119.101,119.078,119.091,866500002.0
2006-10-09 22:34:00,119.085,119.1,119.079,119.1,840900003.0
2006-10-09 22:35:00,119.09,119.095,119.09,119.09,317199994.0
2006-10-09 22:36:00,119.09,119.1,119.079,119.085,807399992.0
2006-10-09 22:37:00,119.085,119.097,119.084,119.097,226100002.0
2006-10-09 22:38:00,119.092,119.094,119.066,119.076,320799993.0
2006-10-09 22:39:00,119.088,119.095,119.078,119.08,308500003.0
2006-10-09 22:40:00,119.08,119.093,119.066,119.066,575999999.0
2006-10-09 22:41:00,119.08,119.081,119.075,119.075,244200002.0
2006-10-09 22:42:00,119.083,119.095,119.075,119.086,140399998.0
2006-10-09 22:43:00,119.076,119.101,119.072,119.089,287600002.0
2006-10-09 22:44:00,119.085,119.105,119.081,119.1,205800000.0
2006-10-09 22:45:00,119.095,119.095,119.085,119.088,437799994.0
2006-10-09 22:46:00,119.088,119.108,119.077,119.077,484399993.0
2006-10-09 22:47:00,119.092,119.092,119.067,119.075,233600002.0
2006-10-09 22:48:00,119.081,119.102,119.064,119.064,373400003.0
2006-10-09 22:49:00,119.092,119.092,119.065,119.081,286499999.0
2006-10-09 22:50:00,119.079,119.104,119.063,119.063,575499996.0
2006-10-09 22:51:00,119.081,119.093,119.068,119.068,340099995.0
2006-10-09 22:52:00,119.084,119.092,119.053,119.062,269199997.0
2006-10-09 22:53:00,119.07,119.077,119.044,119.077,456100003.0
2006-10-09 22:54:00,119.067,119.077,119.059,119.064,259000004.0
2006-10-09 22:55:00,119.072,119.087,119.072,119.087,229999998.0
2006-10-09 22:56:00,119.075,119.079,119.051,119.062,237200001.0
2006-10-09 22:57:00,119.073,119.085,119.073,119.075,457199998.0
2006-10-09 22:58:00,119.079,119.088,119.068,119.08,121800001.0
2006-10-09 22:59:00,119.063,119.087,119.054,119.061,339299997.0
2006-10-09 23:00:00,119.076,119.085,119.059,119.077,298100004.0
2006-10-09 23:01:00,119.087,119.087,119.017,119.056,325400000.0
2006-10-09 23:02:00,119.088,119.088,119.043,119.065,322299998.0
2006-10-09 23:03:00,119.028,119.03,119.019,119.019,235200004.0
2006-10-09 23:04:00,119.03,119.07,119.03,119.07,196700002.0
2006-10-09 23:05:00,119.057,119.078,119.057,119.075,335400006.0
2006-10-09 23:06:00,119.072,119.087,119.069,119.069,168099999.0
2006-10-09 23:07:00,119.08,119.103,119.074,119.078,202800005.0
2006-10-09 23:08:00,119.085,119.094,119.083,119.087,252500006.0
2006-10-09 23:09:00,119.095,119.1,119.085,119.085,92700002.0
2006-10-09 23:10:00,119.083,119.1,119.078,119.08,217700005.0
2006-10-09 23:11:00,119.09,119.095,119.069,119.069,214100002.0
2006-10-09 23:12:00,119.087,119.1,119.074,119.097,186199997.0
2006-10-09 23:13:00,119.095,119.104,119.073,119.096,373700004.0
2006-10-09 23:14:00,119.11,119.11,119.066,119.077,416300000.0
2006-10-09 23:15:00,119.093,119.109,119.079,119.109,176399999.0
2006-10-09 23:16:00,119.099,119.107,119.085,119.085,217000004.0
2006-10-09 23:17:00,119.085,119.09,119.081,119.09,204199999.0
2006-10-09 23:18:00,119.112,119.122,119.095,119.105,179900001.0
2006-10-09 23:19:00,119.098,119.098,119.086,119.097,406600001.0
2006-10-09 23:20:00,119.115,119.119,119.097,119.107,227800001.0
2006-10-09 23:21:00,119.09,119.116,119.09,119.109,233800001.0
2006-10-09 23:22:00,119.089,119.113,119.083,119.103,177799995.0
2006-10-09 23:23:00,119.092,119.104,119.079,119.079,287400007.0
2006-10-09 23:24:00,119.097,119.097,119.059,119.075,324999997.0
2006-10-09 23:25:00,119.08,119.087,119.075,119.086,202900003.0
2006-10-09 23:26:00,119.084,119.095,119.08,119.095,382800003.0
2006-10-09 23:27:00,119.089,119.098,119.066,119.098,361700003.0
2006-10-09 23:28:00,119.09,119.101,119.078,119.084,158400002.0
2006-10-09 23:29:00,119.077,119.104,119.077,119.098,312999993.0
2006-10-09 23:30:00,119.1,119.108,119.085,119.089,137499998.0
2006-10-09 23:31:00,119.098,119.098,119.071,119.092,289800000.0
2006-10-09 23:32:00,119.082,119.113,119.082,119.108,210899998.0
2006-10-09 23:33:00,119.095,119.109,119.074,119.109,215499999.0
2006-10-09 23:34:00,119.126,119.131,119.114,119.131,102300003.0
2006-10-09 23:35:00,119.12,119.127,119.111,119.111,398400002.0
2006-10-09 23:36:00,119.115,119.122,119.104,119.122,186300002.0
2006-10-09 23:37:00,119.118,119.127,119.114,119.125,357999999.0
2006-10-09 23:38:00,119.122,119.122,119.106,119.118,248400004.0
2006-10-09 23:39:00,119.115,119.133,119.099,119.132,314100002.0
2006-10-09 23:40:00,119.126,119.126,119.11,119.11,364499999.0
2006-10-09 23:41:00,119.111,119.121,119.096,119.121,196699996.0
2006-10-09 23:42:00,119.115,119.125,119.09,119.103,346999999.0
2006-10-09 23:43:00,119.104,119.118,119.094,119.111,200899998.0
2006-10-09 23:44:00,119.113,119.132,119.106,119.123,226400001.0
2006-10-09 23:45:00,119.128,119.13,119.099,119.104,398200002.0
2006-10-09 23:46:00,119.11,119.124,119.102,119.105,271900000.0
2006-10-09 23:47:00,119.104,119.121,119.102,119.119,160899998.0
2006-10-09 23:48:00,119.13,119.13,119.097,119.122,187899999.0
2006-10-09 23:49:00,119.125,119.129,119.113,119.113,224399997.0
2006-10-09 23:50:00,119.108,119.125,119.104,119.122,246600000.0
2006-10-09 23:51:00,119.122,119.129,119.1,119.101,232300003.0
2006-10-09 23:52:00,119.126,119.126,119.1,119.1,258400000.0
2006-10-09 23:53:00,119.111,119.114,119.096,119.096,287800005.0
2006-10-09 23:54:00,119.12,119.124,119.084,119.086,282799996.0
2006-10-09 23:55:00,119.102,119.107,119.091,119.105,451099999.0
2006-10-09 23:56:00,119.095,119.115,119.088,119.095,309300002.0
2006-10-09 23:57:00,119.08,119.099,119.079,119.084,161799999.0
2006-10-09 23:58:00,119.083,119.083,119.055,119.055,170499999.0
2006-10-09 23:59:00,119.07,119.097,119.07,119.074,369599994.0
2006-10-10 00:00:00,119.082,119.096,119.07,119.096,220200002.0
2006-10-10 00:01:00,119.084,119.084,119.058,119.064,150900000.0
2006-10-10 00:02:00,119.048,119.048,119.027,119.033,230399998.0
2006-10-10 00:03:00,119.032,119.061,119.031,119.044,297700000.0
2006-10-10 00:04:00,119.045,119.05,119.029,119.039,138600002.0
2006-10-10 00:05:00,119.047,119.047,119.025,119.036,204000003.0
2006-10-10 00:06:00,119.047,119.047,119.026,119.036,242299997.0
2006-10-10 00:07:00,119.04,119.047,119.024,119.024,165799997.0
2006-10-10 00:08:00,119.04,119.04,119.022,119.026,168999996.0
2006-10-10 00:09:00,119.015,119.018,119.009,119.015,311400000.0
2006-10-10 00:10:00,119.008,119.009,118.996,119.009,252000000.0
2006-10-10 00:11:00,119.004,119.011,118.991,119.007,361099991.0
2006-10-10 00:12:00,119.004,119.004,118.978,118.98,191000001.0
2006-10-10 00:13:00,118.978,118.999,118.969,118.999,310899996.0
2006-10-10 00:14:00,118.991,118.991,118.981,118.99,320299996.0
2006-10-10 00:15:00,118.981,118.993,118.976,118.983,477400005.0
2006-10-10 00:16:00,118.989,118.997,118.978,118.978,345700002.0
2006-10-10 00:17:00,118.992,118.993,118.976,118.985,122800003.0
2006-10-10 00:18:00,118.988,118.995,118.985,118.992,277500000.0
2006-10-10 00:19:00,119.005,119.01,118.995,119.003,306000005.0
2006-10-10 00:20:00,119.024,119.024,118.994,119.002,167700003.0
2006-10-10 00:21:00,118.993,119.008,118.985,119.005,326199990.0
2006-10-10 00:22:00,118.991,119.013,118.984,119.012,267900001.0
2006-10-10 00:23:00,119.002,119.002,118.987,118.997,281499997.0
2006-10-10 00:24:00,118.987,119.007,118.982,119.007,271799999.0
2006-10-10 00:25:00,119.01,119.01,118.977,118.981,291199995.0
2006-10-10 00:26:00,118.991,118.991,118.974,118.984,98500000.0
2006-10-10 00:27:00,118.987,118.987,118.968,118.982,198499994.0
2006-10-10 00:28:00,118.968,118.984,118.958,118.977,121999997.0
2006-10-10 00:29:00,118.98,118.98,118.957,118.976,199199997.0
2006-10-10 00:30:00,118.975,118.975,118.948,118.971,223899997.0
2006-10-10 00:31:00,118.965,118.974,118.949,118.966,153399999.0
2006-10-10 00:32:00,118.96,118.966,118.941,118.941,211599998.0
2006-10-10 00:33:00,118.959,118.96,118.94,118.952,168800003.0
2006-10-10 00:34:00,118.968,118.969,118.953,118.965,309500008.0
2006-10-10 00:35:00,118.955,118.962,118.94,118.962,480699995.0
2006-10-10 00:36:00,118.962,118.969,118.958,118.962,248799998.0
2006-10-10 00:37:00,118.97,118.974,118.961,118.97,328200010.0
2006-10-10 00:38:00,118.97,118.977,118.966,118.971,216399999.0
2006-10-10 00:39:00,118.973,118.976,118.959,118.962,195899999.0
2006-10-10 00:40:00,118.987,118.999,118.981,118.993,398299997.0
2006-10-10 00:41:00,118.997,119.003,118.997,119.003,236099996.0
2006-10-10 00:42:00,119.007,119.007,118.982,118.984,389499998.0
2006-10-10 00:43:00,118.99,119.017,118.99,119.003,232600002.0
2006-10-10 00:44:00,118.997,119.007,118.99,118.99,133099998.0
2006-10-10 00:45:00,118.988,119.007,118.988,119.0,422200003.0
2006-10-10 00:46:00,119.007,119.009,118.992,118.998,372900003.0
2006-10-10 00:47:00,119.002,119.018,119.0,119.018,157500003.0
2006-10-10 00:48:00,118.993,119.006,118.984,119.001,298300006.0
2006-10-10 00:49:00,118.997,119.003,118.995,118.998,197500002.0
2006-10-10 00:50:00,118.983,119.016,118.972,119.016,114200001.0
2006-10-10 00:51:00,119.001,119.014,118.994,118.999,207300001.0
2006-10-10 00:52:00,119.0,119.01,118.979,118.996,375700000.0
2006-10-10 00:53:00,118.998,119.006,118.994,119.005,217900003.0
2006-10-10 00:54:00,119.003,119.003,118.982,118.982,118700004.0
2006-10-10 00:55:00,118.993,118.999,118.975,118.982,308600004.0
2006-10-10 00:56:00,118.989,118.995,118.984,118.986,228700007.0
2006-10-10 00:57:00,118.973,118.986,118.964,118.966,182600002.0
2006-10-10 00:58:00,118.988,118.989,118.953,118.982,299800003.0
2006-10-10 00:59:00,118.987,119.004,118.987,118.991,89199998.0
2006-10-10 01:00:00,119.0,119.0,118.985,118.99,301899996.0
2006-10-10 01:01:00,118.982,118.987,118.972,118.975,305899995.0
2006-10-10 01:02:00,118.977,118.992,118.973,118.987,389300002.0
2006-10-10 01:03:00,118.992,119.003,118.981,118.984,247100004.0
2006-10-10 01:04:00,118.997,118.997,118.961,118.974,116000000.0
2006-10-10 01:05:00,118.98,118.996,118.964,118.994,292299998.0
2006-10-10 01:06:00,118.987,118.993,118.986,118.993,244200002.0
2006-10-10 01:07:00,118.984,118.995,118.982,118.99,235000001.0
2006-10-10 01:08:00,118.996,118.997,118.989,118.991,352799998.0
2006-10-10 01:09:00,119.002,119.009,118.994,119.006,271500000.0
2006-10-10 01:10:00,119.014,119.014,118.983,119.013,444799996.0
2006-10-10 01:11:00,119.013,119.05,119.003,119.048,201500003.0
2006-10-10 01:12:00,119.052,119.057,119.047,119.055,392099998.0
2006-10-10 01:13:00,119.045,119.062,119.045,119.056,335300003.0
2006-10-10 01:14:00,119.043,119.061,119.035,119.061,286300008.0
2006-10-10 01:15:00,119.08,119.098,119.08,119.082,137200000.0
2006-10-10 01:16:00,119.082,119.109,119.075,119.109,236199994.0
2006-10-10 01:17:00,119.109,119.109,119.077,119.085,412399996.0
2006-10-10 01:18:00,119.1,119.107,119.093,119.107,197700002.0
2006-10-10 01:19:00,119.087,119.103,119.08,119.101,395200004.0
2006-10-10 01:20:00,119.095,119.095,119.086,119.094,312099997.0
2006-10-10 01:21:00,119.105,119.107,119.096,119.102,256099998.0
2006-10-10 01:22:00,119.112,119.119,119.102,119.11,205299997.0
2006-10-10 01:23:00,119.108,119.108,119.09,119.108,210700001.0
2006-10-10 01:24:00,119.101,119.101,119.07,119.075,394400000.0
2006-10-10 01:25:00,119.103,119.12,119.091,119.12,186900000.0
2006-10-10 01:26:00,119.12,119.12,119.1,119.103,142799999.0
2006-10-10 01:27:00,119.109,119.124,119.104,119.117,355600007.0
2006-10-10 01:28:00,119.101,119.117,119.094,119.109,222500001.0
2006-10-10 01:29:00,119.1,119.107,119.09,119.101,252099999.0
2006-10-10 01:30:00,119.105,119.107,119.076,119.107,360300000.0
2006-10-10 01:31:00,119.099,119.113,119.099,119.113,163900003.0
2006-10-10 01:32:00,119.08,119.08,118.975,119.075,188899997.0
2006-10-10 01:33:00,119.097,119.111,119.09,119.101,144600002.0
2006-10-10 01:34:00,119.096,119.096,119.071,119.071,218999999.0
2006-10-10 01:35:00,119.08,119.098,119.08,119.095,288800004.0
2006-10-10 01:36:00,119.091,119.091,119.067,119.074,135299997.0
2006-10-10 01:37:00,119.083,119.084,119.054,119.057,273599996.0
2006-10-10 01:38:00,119.07,119.073,119.049,119.061,240099996.0
2006-10-10 01:39:00,119.067,119.073,119.051,119.056,266199999.0
2006-10-10 01:40:00,119.067,119.068,119.051,119.052,245700002.0
2006-10-10 01:41:00,119.06,119.068,119.05,119.068,97799999.0
2006-10-10 01:42:00,119.073,119.075,119.07,119.075,251000007.0
2006-10-10 01:43:00,119.057,119.066,119.043,119.066,191499997.0
2006-10-10 01:44:00,119.047,119.062,119.043,119.062,170300002.0
2006-10-10 01:45:00,119.052,119.061,119.041,119.047,355600001.0
2006-10-10 01:46:00,119.072,119.073,119.065,119.073,193199997.0
2006-10-10 01:47:00,119.028,119.067,119.028,119.058,152100002.0
2006-10-10 01:48:00,119.068,119.079,119.065,119.065,196399996.0
2006-10-10 01:49:00,119.068,119.07,119.064,119.07,203400003.0
2006-10-10 01:50:00,119.058,119.058,119.052,119.057,228700002.0
2006-10-10 01:51:00,119.043,119.056,119.036,119.054,147900001.0
2006-10-10 01:52:00,119.058,119.058,119.037,119.037,133399997.0
2006-10-10 01:53:00,119.048,119.065,119.048,119.065,266899998.0
2006-10-10 01:54:00,119.056,119.056,119.035,119.051,278400001.0
2006-10-10 01:55:00,119.059,119.064,119.048,119.064,349100007.0
2006-10-10 01:56:00,119.063,119.063,119.037,119.054,178399998.0
2006-10-10 01:57:00,119.05,119.066,119.042,119.06,195099999.0
2006-10-10 01:58:00,119.058,119.072,119.058,119.065,262600002.0
2006-10-10 01:59:00,119.067,119.067,119.043,119.054,299100001.0
2006-10-10 02:00:00,119.065,119.074,119.032,119.061,322500004.0
2006-10-10 02:01:00,119.045,119.064,119.04,119.057,236500002.0
2006-10-10 02:02:00,119.048,119.049,119.018,119.026,418400000.0
2006-10-10 02:03:00,119.048,119.048,119.035,119.047,189400003.0
2006-10-10 02:04:00,119.053,119.053,119.016,119.017,186499998.0
2006-10-10 02:05:00,119.06,119.066,119.037,119.037,265199996.0
2006-10-10 02:06:00,119.057,119.057,119.044,119.048,269099998.0
2006-10-10 02:07:00,119.035,119.055,119.031,119.042,200800004.0
2006-10-10 02:08:00,119.053,119.06,119.05,119.052,231600002.0
2006-10-10 02:09:00,119.06,119.065,119.041,119.06,197399997.0
2006-10-10 02:10:00,119.06,119.071,119.06,119.069,472699993.0
2006-10-10 02:11:00,119.07,119.07,119.057,119.063,206399997.0
2006-10-10 02:12:00,119.069,119.073,119.063,119.073,248900001.0
2006-10-10 02:13:00,119.06,119.083,119.052,119.07,291399998.0
2006-10-10 02:14:00,119.061,119.076,119.046,119.069,355600001.0
2006-10-10 02:15:00,119.07,119.072,119.067,119.07,172200002.0
2006-10-10 02:16:00,119.078,119.09,119.078,119.081,130099998.0
2006-10-10 02:17:00,119.075,119.075,119.061,119.074,89799997.0
2006-10-10 02:18:00,119.075,119.075,119.061,119.061,164500004.0
2006-10-10 02:19:00,119.058,119.073,119.047,119.073,186300004.0
2006-10-10 02:20:00,119.072,119.073,119.057,119.066,301799997.0
2006-10-10 02:21:00,119.066,119.08,119.066,119.077,338699999.0
2006-10-10 02:22:00,119.064,119.07,119.063,119.068,235299999.0
2006-10-10 02:23:00,119.057,119.057,119.045,119.05,517299998.0
2006-10-10 02:24:00,119.048,119.048,119.034,119.041,140199996.0
2006-10-10 02:25:00,119.048,119.048,119.03,119.033,171599997.0
2006-10-10 02:26:00,119.026,119.026,119.017,119.025,309299998.0
2006-10-10 02:27:00,119.01,119.041,119.004,119.028,270799996.0
2006-10-10 02:28:00,119.007,119.015,119.003,119.014,60400000.0
2006-10-10 02:29:00,119.038,119.038,119.025,119.028,109400001.0
2006-10-10 02:30:00,119.03,119.03,119.0,119.02,257700004.0
2006-10-10 02:31:00,119.023,119.033,119.014,119.033,246800003.0
2006-10-10 02:32:00,119.03,119.044,119.026,119.04,270300000.0
2006-10-10 02:33:00,119.058,119.058,119.046,119.05,236300002.0
2006-10-10 02:34:00,119.052,119.052,119.033,119.043,370900000.0
2006-10-10 02:35:00,119.03,119.044,119.019,119.042,461900000.0
2006-10-10 02:36:00,119.048,119.05,119.037,119.038,225299998.0
2006-10-10 02:37:00,119.024,119.026,119.009,119.023,255200006.0
2006-10-10 02:38:00,119.017,119.02,119.004,119.015,142700001.0
2006-10-10 02:39:00,119.002,119.002,118.989,118.996,116799998.0
2006-10-10 02:40:00,119.0,119.002,118.986,118.988,245900000.0
2006-10-10 02:41:00,118.988,118.989,118.952,118.962,235499997.0
2006-10-10 02:42:00,118.978,118.995,118.978,118.983,348099997.0
2006-10-10 02:43:00,118.992,119.007,118.992,118.999,180000001.0
2006-10-10 02:44:00,119.003,119.022,119.003,119.022,171200000.0
2006-10-10 02:45:00,119.018,119.02,119.007,119.01,245400002.0
2006-10-10 02:46:00,119.013,119.013,118.999,118.999,209599998.0
2006-10-10 02:47:00,118.999,119.009,118.98,119.005,210900001.0
2006-10-10 02:48:00,119.008,119.008,118.98,118.996,183499997.0
2006-10-10 02:49:00,118.995,118.995,118.965,118.995,203999998.0
2006-10-10 02:50:00,118.985,118.991,118.969,118.972,285399999.0
2006-10-10 02:51:00,119.007,119.007,118.979,118.979,197600000.0
2006-10-10 02:52:00,118.993,118.993,118.946,118.988,208199998.0
2006-10-10 02:53:00,118.99,118.99,118.964,118.982,302100003.0
2006-10-10 02:54:00,118.974,118.991,118.974,118.982,184000005.0
2006-10-10 02:55:00,118.998,119.007,118.998,118.998,241200000.0
2006-10-10 02:56:00,118.998,119.008,118.988,119.008,274899998.0
2006-10-10 02:57:00,119.017,119.017,118.993,118.998,302599996.0
2006-10-10 02:58:00,119.0,119.014,118.993,119.003,273999994.0
2006-10-10 02:59:00,119.008,119.016,118.995,118.998,283600001.0
2006-10-10 03:00:00,119.0,119.004,118.972,118.99,296200007.0
2006-10-10 03:01:00,118.999,119.017,118.974,119.017,285000006.0
2006-10-10 03:02:00,119.021,119.023,119.018,119.022,305499996.0
2006-10-10 03:03:00,119.027,119.028,119.008,119.008,62300000.0
2006-10-10 03:04:00,119.017,119.025,118.999,119.021,330400000.0
2006-10-10 03:05:00,119.02,119.027,119.01,119.02,107199999.0
2006-10-10 03:06:00,119.02,119.026,118.992,119.026,190700001.0
2006-10-10 03:07:00,119.029,119.034,119.023,119.034,501000011.0
2006-10-10 03:08:00,119.035,119.05,119.035,119.039,354700002.0
2006-10-10 03:09:00,119.038,119.053,119.038,119.053,270600004.0
2006-10-10 03:10:00,119.058,119.06,119.049,119.052,165500002.0
2006-10-10 03:11:00,119.045,119.047,119.038,119.038,228299999.0
2006-10-10 03:12:00,119.029,119.047,119.012,119.047,207500001.0
2006-10-10 03:13:00,119.059,119.073,119.059,119.066,459799992.0
2006-10-10 03:14:00,119.046,119.046,119.031,119.039,178599995.0
2006-10-10 03:15:00,119.049,119.067,119.049,119.065,252199999.0
2006-10-10 03:16:00,119.058,119.068,119.057,119.06,338300005.0
2006-10-10 03:17:00,119.057,119.08,119.057,119.075,235500004.0
2006-10-10 03:18:00,119.073,119.075,119.066,119.068,183699998.0
2006-10-10 03:19:00,119.078,119.083,119.073,119.077,141600003.0
2006-10-10 03:20:00,119.08,119.08,119.051,119.067,231700001.0
2006-10-10 03:21:00,119.072,119.072,119.054,119.055,93299998.0
2006-10-10 03:22:00,119.05,119.054,119.016,119.049,250500002.0
2006-10-10 03:23:00,119.048,119.058,119.043,119.057,257299999.0
2006-10-10 03:24:00,119.057,119.065,119.054,119.065,340699997.0
2006-10-10 03:25:00,119.066,119.066,119.04,119.044,146100003.0
2006-10-10 03:26:00,119.063,119.063,119.049,119.05,249100006.0
2006-10-10 03:27:00,119.038,119.057,119.026,119.056,250899996.0
2006-10-10 03:28:00,119.05,119.058,119.028,119.058,199399998.0
2006-10-10 03:29:00,119.056,119.056,119.03,119.032,287500003.0
2006-10-10 03:30:00,119.045,119.063,119.045,119.063,166600001.0
2006-10-10 03:31:00,119.068,119.068,119.041,119.054,274299999.0
2006-10-10 03:32:00,119.06,119.071,119.06,119.061,186300003.0
2006-10-10 03:33:00,119.068,119.074,119.061,119.062,292199999.0
2006-10-10 03:34:00,119.068,119.069,119.031,119.046,240799997.0
2006-10-10 03:35:00,119.042,119.076,119.042,119.058,516000009.0
2006-10-10 03:36:00,119.054,119.06,119.027,119.051,336700001.0
2006-10-10 03:37:00,119.051,119.051,119.034,119.044,44500000.0
2006-10-10 03:38:00,119.078,119.079,119.029,119.029,207700002.0
2006-10-10 03:39:00,119.042,119.063,119.042,119.055,313399994.0
2006-10-10 03:40:00,119.063,119.069,119.049,119.062,159700001.0
2006-10-10 03:41:00,119.056,119.056,119.052,119.052,49500000.0
2006-10-10 03:42:00,119.043,119.058,119.03,119.053,119399998.0
2006-10-10 03:43:00,119.055,119.064,119.049,119.049,262600002.0
2006-10-10 03:44:00,119.058,119.064,119.041,119.06,212500001.0
2006-10-10 03:45:00,119.058,119.08,119.04,119.076,105200001.0
2006-10-10 03:46:00,119.057,119.07,119.057,119.06,244499994.0
2006-10-10 03:47:00,119.063,119.067,119.055,119.06,241000001.0
2006-10-10 03:48:00,119.052,119.068,119.045,119.068,120900000.0
2006-10-10 03:49:00,119.073,119.092,119.07,119.089,287400001.0
2006-10-10 03:50:00,119.09,119.115,119.09,119.115,257100000.0
2006-10-10 03:51:00,119.108,119.113,119.101,119.113,183099998.0
2006-10-10 03:52:00,119.108,119.108,119.081,119.081,187899999.0
2006-10-10 03:53:00,119.086,119.088,119.08,119.08,156999999.0
2006-10-10 03:54:00,119.075,119.098,119.067,119.098,242300000.0
2006-10-10 03:55:00,119.083,119.086,119.075,119.086,285000001.0
2006-10-10 03:56:00,119.092,119.101,119.067,119.086,211799998.0
2006-10-10 03:57:00,119.093,119.095,119.066,119.072,186199996.0
2006-10-10 03:58:00,119.061,119.091,119.06,119.08,249300003.0
2006-10-10 03:59:00,119.086,119.108,119.079,119.101,256299997.0
2006-10-10 04:00:00,119.1,119.104,119.1,119.1,67600001.0
2006-10-10 04:01:00,119.089,119.098,119.079,119.079,180200001.0
2006-10-10 04:02:00,119.076,119.098,119.069,119.081,312700002.0
2006-10-10 04:03:00,119.08,119.082,119.068,119.082,178500004.0
2006-10-10 04:04:00,119.09,119.091,119.068,119.091,222199997.0
2006-10-10 04:05:00,119.09,119.09,119.067,119.078,147799998.0
2006-10-10 04:06:00,119.09,119.093,119.052,119.081,353200005.0
2006-10-10 04:07:00,119.08,119.089,119.062,119.077,282700004.0
2006-10-10 04:08:00,119.077,119.085,119.054,119.07,191700001.0
2006-10-10 04:09:00,119.074,119.096,119.068,119.093,116900001.0
2006-10-10 04:10:00,119.083,119.109,119.066,119.109,291700003.0
2006-10-10 04:11:00,119.104,119.109,119.084,119.087,270400002.0
2006-10-10 04:12:00,119.108,119.11,119.098,119.1,335000003.0
2006-10-10 04:13:00,119.098,119.1,119.065,119.089,369200007.0
2006-10-10 04:14:00,119.084,119.097,119.068,119.096,149400002.0
2006-10-10 04:15:00,119.093,119.097,119.068,119.097,305600005.0
2006-10-10 04:16:00,119.105,119.115,119.098,119.104,203199998.0
2006-10-10 04:17:00,119.103,119.104,119.086,119.104,206499995.0
2006-10-10 04:18:00,119.09,119.09,119.076,119.085,286399998.0
2006-10-10 04:19:00,119.103,119.109,119.092,119.107,261999998.0
2006-10-10 04:20:00,119.093,119.105,119.082,119.102,249200001.0
2006-10-10 04:21:00,119.102,119.109,119.074,119.078,230399996.0
2006-10-10 04:22:00,119.097,119.097,119.067,119.095,254500005.0
2006-10-10 04:23:00,119.103,119.104,119.073,119.095,259799997.0
2006-10-10 04:24:00,119.096,119.107,119.096,119.105,283400005.0
2006-10-10 04:25:00,119.096,119.103,119.09,119.095,315999997.0
2006-10-10 04:26:00,119.087,119.095,119.085,119.093,288700003.0
2006-10-10 04:27:00,119.09,119.095,119.087,119.09,314300004.0
2006-10-10 04:28:00,119.096,119.099,119.063,119.077,270199997.0
2006-10-10 04:29:00,119.102,119.113,119.102,119.113,95399997.0
2006-10-10 04:30:00,119.119,119.125,119.11,119.117,266499997.0
2006-10-10 04:31:00,119.097,119.122,119.096,119.112,238600001.0
2006-10-10 04:32:00,119.098,119.109,119.096,119.101,271200002.0
2006-10-10 04:33:00,119.102,119.112,119.102,119.107,299000002.0
2006-10-10 04:34:00,119.08,119.103,119.072,119.098,329199996.0
2006-10-10 04:35:00,119.107,119.107,119.096,119.107,335200000.0
2006-10-10 04:36:00,119.08,119.103,119.072,119.1,338799996.0
2006-10-10 04:37:00,119.102,119.109,119.099,119.099,205999999.0
2006-10-10 04:38:00,119.103,119.118,119.092,119.118,149199997.0
2006-10-10 04:39:00,119.132,119.157,119.132,119.148,239199997.0
2006-10-10 04:40:00,119.162,119.177,119.162,119.175,153999999.0
2006-10-10 04:41:00,119.153,119.181,119.145,119.181,244399994.0
2006-10-10 04:42:00,119.198,119.213,119.198,119.2,212300001.0
2006-10-10 04:43:00,119.207,119.207,119.186,119.194,170200000.0
2006-10-10 04:44:00,119.193,119.212,119.193,119.211,326600003.0
2006-10-10 04:45:00,119.219,119.242,119.215,119.242,272600001.0
2006-10-10 04:46:00,119.235,119.247,119.223,119.236,373100007.0
2006-10-10 04:47:00,119.241,119.243,119.238,119.241,246399999.0
2006-10-10 04:48:00,119.228,119.23,119.2,119.23,194499997.0
2006-10-10 04:49:00,119.228,119.228,119.192,119.209,457700005.0
2006-10-10 04:50:00,119.213,119.23,119.21,119.23,167899999.0
2006-10-10 04:51:00,119.242,119.247,119.22,119.235,243499999.0
2006-10-10 04:52:00,119.243,119.243,119.223,119.223,71200001.0
2006-10-10 04:53:00,119.226,119.235,119.226,119.23,136600000.0
2006-10-10 04:54:00,119.244,119.251,119.235,119.251,221899995.0
2006-10-10 04:55:00,119.245,119.246,119.229,119.246,245800005.0
2006-10-10 04:56:00,119.249,119.276,119.249,119.276,207299998.0
2006-10-10 04:57:00,119.268,119.289,119.26,119.289,170099999.0
2006-10-10 04:58:00,119.294,119.319,119.294,119.3,204600003.0
2006-10-10 04:59:00,119.303,119.309,119.295,119.309,92999999.0
2006-10-10 05:00:00,119.32,119.323,119.307,119.322,316200005.0
2006-10-10 05:01:00,119.316,119.328,119.311,119.311,207600001.0
2006-10-10 05:02:00,119.302,119.311,119.293,119.293,114299997.0
2006-10-10 05:03:00,119.281,119.295,119.278,119.295,73999998.0
2006-10-10 05:04:00,119.295,119.301,119.271,119.301,239299997.0
2006-10-10 05:05:00,119.304,119.304,119.269,119.288,226900002.0
2006-10-10 05:06:00,119.291,119.291,119.271,119.271,336000001.0
2006-10-10 05:07:00,119.269,119.28,119.269,119.28,237199995.0
2006-10-10 05:08:00,119.273,119.273,119.253,119.264,101699999.0
2006-10-10 05:09:00,119.263,119.263,119.243,119.261,292300002.0
2006-10-10 05:10:00,119.262,119.262,119.242,119.242,223000007.0
2006-10-10 05:11:00,119.233,119.253,119.229,119.253,295899996.0
2006-10-10 05:12:00,119.217,119.257,119.217,119.257,210000001.0
2006-10-10 05:13:00,119.269,119.289,119.269,119.286,150099998.0
2006-10-10 05:14:00,119.265,119.282,119.258,119.282,347600006.0
2006-10-10 05:15:00,119.271,119.284,119.264,119.284,213200003.0
2006-10-10 05:16:00,119.27,119.285,119.247,119.285,318299997.0
2006-10-10 05:17:00,119.29,119.29,119.278,119.289,138000000.0
2006-10-10 05:18:00,119.285,119.29,119.267,119.279,214499995.0
2006-10-10 05:19:00,119.28,119.289,119.265,119.27,268100000.0
2006-10-10 05:20:00,119.282,119.294,119.275,119.282,402700000.0
2006-10-10 05:21:00,119.281,119.291,119.258,119.291,226500000.0
2006-10-10 05:22:00,119.278,119.278,119.265,119.267,246099998.0
2006-10-10 05:23:00,119.252,119.258,119.239,119.247,311399997.0
2006-10-10 05:24:00,119.247,119.254,119.238,119.248,178999998.0
2006-10-10 05:25:00,119.262,119.271,119.228,119.234,329900007.0
2006-10-10 05:26:00,119.208,119.261,119.208,119.253,245899998.0
2006-10-10 05:27:00,119.238,119.238,119.223,119.223,59100000.0
2006-10-10 05:28:00,119.215,119.226,119.208,119.213,241700003.0
2006-10-10 05:29:00,119.213,119.225,119.207,119.22,342299992.0
2006-10-10 05:30:00,119.218,119.226,119.204,119.219,170600001.0
2006-10-10 05:31:00,119.217,119.218,119.207,119.21,355599996.0
2006-10-10 05:32:00,119.206,119.221,119.204,119.208,222800000.0
2006-10-10 05:33:00,119.208,119.216,119.208,119.216,179300003.0
2006-10-10 05:34:00,119.207,119.219,119.207,119.21,435000003.0
2006-10-10 05:35:00,119.213,119.217,119.205,119.217,276600001.0
2006-10-10 05:36:00,119.212,119.22,119.184,119.21,269499998.0
2006-10-10 05:37:00,119.223,119.229,119.198,119.21,326900003.0
2006-10-10 05:38:00,119.213,119.219,119.203,119.217,208900003.0
2006-10-10 05:39:00,119.228,119.228,119.201,119.211,225700000.0
2006-10-10 05:40:00,119.213,119.213,119.198,119.198,184599996.0
2006-10-10 05:41:00,119.217,119.219,119.194,119.208,212999997.0
2006-10-10 05:42:00,119.2,119.205,119.181,119.205,246299997.0
2006-10-10 05:43:00,119.21,119.219,119.194,119.219,238900000.0
2006-10-10 05:44:00,119.21,119.217,119.198,119.206,149899999.0
2006-10-10 05:45:00,119.228,119.23,119.208,119.221,234200001.0
2006-10-10 05:46:00,119.212,119.224,119.194,119.194,243900001.0
2006-10-10 05:47:00,119.218,119.22,119.205,119.208,206200002.0
2006-10-10 05:48:00,119.208,119.208,119.185,119.201,325100005.0
2006-10-10 05:49:00,119.205,119.205,119.187,119.195,127800000.0
2006-10-10 05:50:00,119.202,119.21,119.171,119.2,391000006.0
2006-10-10 05:51:00,119.208,119.209,119.176,119.195,136300000.0
2006-10-10 05:52:00,119.183,119.193,119.165,119.186,300800001.0
2006-10-10 05:53:00,119.19,119.205,119.19,119.197,286100000.0
2006-10-10 05:54:00,119.203,119.215,119.203,119.208,386600001.0
2006-10-10 05:55:00,119.213,119.246,119.213,119.245,390100004.0
2006-10-10 05:56:00,119.247,119.251,119.244,119.248,216300000.0
2006-10-10 05:57:00,119.249,119.273,119.247,119.273,224100004.0
2006-10-10 05:58:00,119.281,119.281,119.251,119.28,333500006.0
2006-10-10 05:59:00,119.288,119.308,119.281,119.308,209800003.0
2006-10-10 06:00:00,119.312,119.322,119.264,119.264,180199999.0
2006-10-10 06:01:00,119.245,119.245,119.225,119.238,206499995.0
2006-10-10 06:02:00,119.243,119.243,119.23,119.242,319799997.0
2006-10-10 06:03:00,119.242,119.265,119.236,119.249,283800000.0
2006-10-10 06:04:00,119.252,119.266,119.252,119.254,163699998.0
2006-10-10 06:05:00,119.249,119.249,119.208,119.209,196500002.0
2006-10-10 06:06:00,119.204,119.21,119.192,119.21,296600002.0
2006-10-10 06:07:00,119.2,119.214,119.183,119.183,232199999.0
2006-10-10 06:08:00,119.183,119.188,119.175,119.183,154600002.0
2006-10-10 06:09:00,119.19,119.196,119.184,119.192,223299998.0
2006-10-10 06:10:00,119.181,119.187,119.16,119.181,148200000.0
2006-10-10 06:11:00,119.179,119.182,119.156,119.182,356499997.0
2006-10-10 06:12:00,119.173,119.189,119.163,119.189,279200002.0
2006-10-10 06:13:00,119.178,119.178,119.162,119.162,266200005.0
2006-10-10 06:14:00,119.152,119.153,119.124,119.153,368400004.0
2006-10-10 06:15:00,119.156,119.164,119.147,119.164,269900005.0
2006-10-10 06:16:00,119.162,119.162,119.129,119.143,161199999.0
2006-10-10 06:17:00,119.158,119.173,119.151,119.164,248100003.0
2006-10-10 06:18:00,119.165,119.171,119.148,119.155,226399998.0
2006-10-10 06:19:00,119.168,119.17,119.146,119.147,285100006.0
2006-10-10 06:20:00,119.146,119.183,119.146,119.177,331100003.0
2006-10-10 06:21:00,119.176,119.183,119.173,119.177,216300000.0
2006-10-10 06:22:00,119.177,119.18,119.161,119.168,271100004.0
2006-10-10 06:23:00,119.166,119.169,119.152,119.161,219100000.0
2006-10-10 06:24:00,119.155,119.173,119.155,119.167,302000001.0
2006-10-10 06:25:00,119.17,119.174,119.137,119.148,331399997.0
2006-10-10 06:26:00,119.152,119.152,119.132,119.142,302299995.0
2006-10-10 06:27:00,119.14,119.146,119.125,119.138,255300000.0
2006-10-10 06:28:00,119.132,119.143,119.132,119.143,167399998.0
2006-10-10 06:29:00,119.131,119.146,119.116,119.133,185000001.0
2006-10-10 06:30:00,119.125,119.131,119.119,119.131,121000000.0
2006-10-10 06:31:00,119.124,119.128,119.112,119.112,215600001.0
2006-10-10 06:32:00,119.108,119.119,119.091,119.119,163599999.0
2006-10-10 06:33:00,119.113,119.125,119.11,119.125,125200002.0
2006-10-10 06:34:00,119.126,119.126,119.111,119.111,338999996.0
2006-10-10 06:35:00,119.115,119.13,119.104,119.12,362300004.0
2006-10-10 06:36:00,119.125,119.131,119.113,119.124,233800003.0
2006-10-10 06:37:00,119.109,119.126,119.103,119.126,196800005.0
2006-10-10 06:38:00,119.118,119.12,119.096,119.12,235500001.0
2006-10-10 06:39:00,119.137,119.153,119.137,119.14,406899998.0
2006-10-10 06:40:00,119.148,119.149,119.145,119.148,185300005.0
2006-10-10 06:41:00,119.127,119.14,119.097,119.14,167899997.0
2006-10-10 06:42:00,119.123,119.155,119.116,119.155,130400003.0
2006-10-10 06:43:00,119.148,119.157,119.139,119.153,375700002.0
2006-10-10 06:44:00,119.14,119.14,119.125,119.125,79600000.0
2006-10-10 06:45:00,119.098,119.124,119.095,119.101,314899997.0
2006-10-10 06:46:00,119.13,119.13,119.097,119.117,114200000.0
2006-10-10 06:47:00,119.113,119.118,119.11,119.118,203300005.0
2006-10-10 06:48:00,119.105,119.114,119.091,119.108,236199999.0
2006-10-10 06:49:00,119.12,119.131,119.118,119.123,264600001.0
2006-10-10 06:50:00,119.118,119.127,119.104,119.126,146000004.0
2006-10-10 06:51:00,119.118,119.125,119.103,119.116,320499999.0
2006-10-10 06:52:00,119.122,119.131,119.107,119.131,248500003.0
2006-10-10 06:53:00,119.133,119.139,119.107,119.109,205300004.0
2006-10-10 06:54:00,119.125,119.133,119.125,119.133,234500002.0
2006-10-10 06:55:00,119.125,119.136,119.116,119.132,136700000.0
2006-10-10 06:56:00,119.125,119.125,119.104,119.116,83300000.0
2006-10-10 06:57:00,119.127,119.127,119.103,119.12,442999997.0
2006-10-10 06:58:00,119.125,119.131,119.114,119.124,209199998.0
2006-10-10 06:59:00,119.133,119.133,119.122,119.133,206600001.0
2006-10-10 07:00:00,119.151,119.172,119.142,119.172,239799996.0
2006-10-10 07:01:00,119.172,119.205,119.172,119.198,220600003.0
2006-10-10 07:02:00,119.198,119.202,119.186,119.197,280800002.0
2006-10-10 07:03:00,119.198,119.212,119.185,119.211,378900008.0
2006-10-10 07:04:00,119.22,119.229,119.212,119.212,290499998.0
2006-10-10 07:05:00,119.207,119.208,119.174,119.18,327199999.0
2006-10-10 07:06:00,119.168,119.17,119.153,119.153,200000003.0
2006-10-10 07:07:00,119.155,119.167,119.145,119.16,180199996.0
2006-10-10 07:08:00,119.15,119.166,119.126,119.156,167800002.0
2006-10-10 07:09:00,119.159,119.159,119.128,119.137,273200001.0
2006-10-10 07:10:00,119.136,119.163,119.134,119.149,278300001.0
2006-10-10 07:11:00,119.15,119.166,119.148,119.166,222299996.0
2006-10-10 07:12:00,119.163,119.163,119.141,119.162,153600002.0
2006-10-10 07:13:00,119.174,119.174,119.144,119.167,238400002.0
2006-10-10 07:14:00,119.163,119.181,119.153,119.153,370200003.0
2006-10-10 07:15:00,119.16,119.161,119.131,119.144,129399999.0
2006-10-10 07:16:00,119.137,119.137,119.117,119.12,69599999.0
2006-10-10 07:17:00,119.121,119.121,119.091,119.115,241699998.0
2006-10-10 07:18:00,119.12,119.12,119.099,119.107,158400001.0
2006-10-10 07:19:00,119.109,119.109,119.089,119.09,166700001.0
2006-10-10 07:20:00,119.095,119.1,119.079,119.079,275700002.0
2006-10-10 07:21:00,119.075,119.083,119.071,119.083,58900000.0
2006-10-10 07:22:00,119.081,119.092,119.079,119.092,219499995.0
2006-10-10 07:23:00,119.083,119.094,119.082,119.083,212000001.0
2006-10-10 07:24:00,119.071,119.091,119.065,119.081,236999999.0
2006-10-10 07:25:00,119.081,119.106,119.077,119.105,240100004.0
2006-10-10 07:26:00,119.108,119.128,119.103,119.122,230100001.0
2006-10-10 07:27:00,119.117,119.13,119.083,119.094,256599995.0
2006-10-10 07:28:00,119.12,119.124,119.115,119.12,227399998.0
2006-10-10 07:29:00,119.105,119.105,119.067,119.082,207499995.0
2006-10-10 07:30:00,119.091,119.091,119.052,119.055,209199998.0
2006-10-10 07:31:00,119.065,119.071,119.046,119.069,256699997.0
2006-10-10 07:32:00,119.073,119.102,119.073,119.102,296900004.0
2006-10-10 07:33:00,119.103,119.109,119.096,119.1,250599997.0
2006-10-10 07:34:00,119.105,119.105,119.081,119.087,185500004.0
2006-10-10 07:35:00,119.073,119.074,119.067,119.069,185999998.0
2006-10-10 07:36:00,119.065,119.065,119.049,119.053,102700000.0
2006-10-10 07:37:00,119.038,119.058,119.034,119.058,151500005.0
2006-10-10 07:38:00,119.048,119.06,119.04,119.06,170099999.0
2006-10-10 07:39:00,119.063,119.09,119.063,119.086,351300008.0
2006-10-10 07:40:00,119.081,119.081,119.06,119.06,228699997.0
2006-10-10 07:41:00,119.065,119.065,119.019,119.024,223399999.0
2006-10-10 07:42:00,119.027,119.05,119.02,119.046,207200000.0
2006-10-10 07:43:00,119.048,119.048,119.029,119.043,206100001.0
2006-10-10 07:44:00,119.048,119.048,119.017,119.038,244800002.0
2006-10-10 07:45:00,119.043,119.062,119.043,119.062,159500002.0
2006-10-10 07:46:00,119.06,119.075,119.06,119.075,246000006.0
2006-10-10 07:47:00,119.082,119.084,119.066,119.075,243700005.0
2006-10-10 07:48:00,119.089,119.103,119.081,119.094,177400003.0
2006-10-10 07:49:00,119.102,119.103,119.084,119.084,141599998.0
2006-10-10 07:50:00,119.068,119.08,119.068,119.07,226800005.0
2006-10-10 07:51:00,119.073,119.078,119.064,119.076,240600001.0
2006-10-10 07:52:00,119.077,119.091,119.076,119.081,296699998.0
2006-10-10 07:53:00,119.075,119.083,119.058,119.074,224199998.0
2006-10-10 07:54:00,119.065,119.093,119.05,119.093,245600001.0
2006-10-10 07:55:00,119.097,119.103,119.061,119.103,386100000.0
2006-10-10 07:56:00,119.105,119.105,119.087,119.091,187200000.0
2006-10-10 07:57:00,119.097,119.103,119.081,119.088,412600005.0
2006-10-10 07:58:00,119.087,119.087,119.071,119.082,176900001.0
2006-10-10 07:59:00,119.073,119.086,119.057,119.083,231499998.0
2006-10-10 08:00:00,119.09,119.095,119.078,119.078,236200002.0
2006-10-10 08:01:00,119.089,119.1,119.085,119.085,268800003.0
2006-10-10 08:02:00,119.093,119.095,119.083,119.095,133600001.0
2006-10-10 08:03:00,119.095,119.095,119.088,119.095,157399997.0
2006-10-10 08:04:00,119.083,119.088,119.075,119.082,232899998.0
2006-10-10 08:05:00,119.102,119.106,119.084,119.084,96900001.0
2006-10-10 08:06:00,119.091,119.099,119.088,119.088,189100001.0
2006-10-10 08:07:00,119.077,119.082,119.055,119.073,152900003.0
2006-10-10 08:08:00,119.073,119.073,119.047,119.064,266299994.0
2006-10-10 08:09:00,119.073,119.08,119.061,119.08,290000004.0
2006-10-10 08:10:00,119.063,119.064,119.032,119.064,131300000.0
2006-10-10 08:11:00,119.075,119.087,119.075,119.078,210400004.0
2006-10-10 08:12:00,119.075,119.081,119.052,119.081,276100000.0
2006-10-10 08:13:00,119.075,119.08,119.067,119.067,304799998.0
2006-10-10 08:14:00,119.062,119.066,119.037,119.037,212299994.0
2006-10-10 08:15:00,119.038,119.038,119.027,119.027,46200001.0
2006-10-10 08:16:00,119.028,119.035,118.995,118.999,158199999.0
2006-10-10 08:17:00,118.985,118.997,118.98,118.98,335599997.0
2006-10-10 08:18:00,118.987,119.0,118.978,119.0,260099995.0
2006-10-10 08:19:00,119.003,119.031,119.003,119.031,198700004.0
2006-10-10 08:20:00,119.022,119.022,119.008,119.02,285300003.0
2006-10-10 08:21:00,119.013,119.015,119.0,119.014,210500005.0
2006-10-10 08:22:00,119.004,119.022,119.004,119.012,320199998.0
2006-10-10 08:23:00,119.007,119.007,118.985,118.995,324699997.0
2006-10-10 08:24:00,118.99,119.005,118.966,119.004,185399998.0
2006-10-10 08:25:00,119.018,119.029,119.011,119.02,190800002.0
2006-10-10 08:26:00,119.018,119.02,119.011,119.011,142700000.0
2006-10-10 08:27:00,119.014,119.032,119.014,119.027,279500001.0
2006-10-10 08:28:00,119.024,119.046,119.024,119.039,215100006.0
2006-10-10 08:29:00,119.045,119.05,119.037,119.041,143700005.0
2006-10-10 08:30:00,119.033,119.041,119.023,119.035,310800008.0
2006-10-10 08:31:00,119.035,119.041,119.023,119.023,304499999.0
2006-10-10 08:32:00,119.02,119.026,119.007,119.026,259700002.0
2006-10-10 08:33:00,119.031,119.031,118.99,118.99,330100000.0
2006-10-10 08:34:00,118.989,118.999,118.973,118.973,201200002.0
2006-10-10 08:35:00,118.96,118.96,118.919,118.925,284200001.0
2006-10-10 08:36:00,118.925,118.93,118.917,118.929,220900005.0
2006-10-10 08:37:00,118.934,118.946,118.932,118.94,256499996.0
2006-10-10 08:38:00,118.943,118.955,118.943,118.955,175500003.0
2006-10-10 08:39:00,118.958,118.971,118.943,118.943,216099999.0
2006-10-10 08:40:00,118.935,118.968,118.92,118.939,371400001.0
2006-10-10 08:41:00,118.915,118.927,118.91,118.913,347299997.0
2006-10-10 08:42:00,118.909,118.909,118.892,118.893,262100001.0
2006-10-10 08:43:00,118.894,118.904,118.894,118.901,253300003.0
2006-10-10 08:44:00,118.902,118.917,118.902,118.916,380999992.0
2006-10-10 08:45:00,118.926,118.932,118.923,118.927,512700004.0
2006-10-10 08:46:00,118.927,118.927,118.911,118.912,366500005.0
2006-10-10 08:47:00,118.916,118.94,118.916,118.937,290400002.0
2006-10-10 08:48:00,118.928,118.946,118.922,118.946,210100000.0
2006-10-10 08:49:00,118.947,118.947,118.937,118.937,312000005.0
2006-10-10 08:50:00,118.939,118.945,118.893,118.921,234099995.0
2006-10-10 08:51:00,118.943,118.951,118.933,118.94,198300004.0
2006-10-10 08:52:00,118.944,118.956,118.944,118.951,177999998.0
2006-10-10 08:53:00,118.949,118.974,118.949,118.966,298100000.0
2006-10-10 08:54:00,118.983,118.994,118.958,118.994,379100001.0
2006-10-10 08:55:00,118.995,119.025,118.963,119.008,340200000.0
2006-10-10 08:56:00,119.003,119.015,118.987,118.992,246100000.0
2006-10-10 08:57:00,118.986,118.988,118.975,118.975,230600002.0
2006-10-10 08:58:00,118.965,118.979,118.965,118.974,208900004.0
2006-10-10 08:59:00,118.978,118.978,118.936,118.947,316100007.0
2006-10-10 09:00:00,118.968,118.968,118.921,118.933,251499999.0
2006-10-10 09:01:00,118.964,119.022,118.964,119.022,253000000.0
2006-10-10 09:02:00,119.042,119.062,119.032,119.062,188500002.0
2006-10-10 09:03:00,119.071,119.071,119.058,119.058,211099994.0
2006-10-10 09:04:00,119.063,119.078,119.054,119.078,152500000.0
2006-10-10 09:05:00,119.087,119.087,119.06,119.06,290600002.0
2006-10-10 09:06:00,119.057,119.075,119.055,119.075,253300003.0
2006-10-10 09:07:00,119.075,119.09,119.074,119.085,260799998.0
2006-10-10 09:08:00,119.091,119.095,119.084,119.094,190200002.0
2006-10-10 09:09:00,119.099,119.117,119.099,119.115,218200000.0
2006-10-10 09:10:00,119.108,119.129,119.108,119.116,292199994.0
2006-10-10 09:11:00,119.119,119.123,119.113,119.114,157600002.0
2006-10-10 09:12:00,119.103,119.12,119.09,119.12,241599998.0
2006-10-10 09:13:00,119.123,119.123,119.106,119.11,153500000.0
2006-10-10 09:14:00,119.105,119.108,119.087,119.101,260300002.0
2006-10-10 09:15:00,119.097,119.104,119.092,119.103,72100000.0
2006-10-10 09:16:00,119.083,119.105,119.072,119.105,166100004.0
2006-10-10 09:17:00,119.115,119.115,119.097,119.097,80699997.0
2006-10-10 09:18:00,119.093,119.109,119.09,119.107,203200000.0
2006-10-10 09:19:00,119.115,119.118,119.077,119.093,289400000.0
2006-10-10 09:20:00,119.102,119.111,119.102,119.108,160500003.0
2006-10-10 09:21:00,119.1,119.12,119.075,119.105,301900001.0
2006-10-10 09:22:00,119.115,119.12,119.113,119.12,127900002.0
2006-10-10 09:23:00,119.122,119.126,119.119,119.119,414500005.0
2006-10-10 09:24:00,119.108,119.163,119.095,119.163,156400000.0
2006-10-10 09:25:00,119.169,119.169,119.144,119.149,280199997.0
2006-10-10 09:26:00,119.157,119.157,119.134,119.134,193299997.0
2006-10-10 09:27:00,119.137,119.14,119.131,119.138,179599998.0
2006-10-10 09:28:00,119.133,119.148,119.117,119.148,194500003.0
2006-10-10 09:29:00,119.153,119.164,119.14,119.14,148299999.0
2006-10-10 09:30:00,119.13,119.132,119.12,119.13,223000000.0
2006-10-10 09:31:00,119.132,119.136,119.125,119.135,161000000.0
2006-10-10 09:32:00,119.14,119.14,119.108,119.114,85600003.0
2006-10-10 09:33:00,119.113,119.129,119.113,119.118,202199999.0
2006-10-10 09:34:00,119.095,119.113,119.093,119.093,223100000.0
2006-10-10 09:35:00,119.078,119.095,119.06,119.083,236300003.0
2006-10-10 09:36:00,119.076,119.08,119.071,119.08,320400004.0
2006-10-10 09:37:00,119.092,119.092,119.051,119.051,279899999.0
2006-10-10 09:38:00,119.073,119.085,119.067,119.085,405400008.0
2006-10-10 09:39:00,119.08,119.084,119.06,119.067,238500001.0
2006-10-10 09:40:00,119.072,119.072,119.055,119.072,304299998.0
2006-10-10 09:41:00,119.022,119.078,119.022,119.076,148900000.0
2006-10-10 09:42:00,119.078,119.078,119.063,119.067,72500001.0
2006-10-10 09:43:00,119.075,119.084,119.051,119.078,198099999.0
2006-10-10 09:44:00,119.082,119.09,119.053,119.059,317800003.0
2006-10-10 09:45:00,119.07,119.082,119.067,119.082,149699994.0
2006-10-10 09:46:00,119.065,119.083,119.049,119.08,234700001.0
2006-10-10 09:47:00,119.076,119.076,119.064,119.067,204000002.0
2006-10-10 09:48:00,119.059,119.072,119.059,119.067,325700004.0
2006-10-10 09:49:00,119.055,119.073,119.055,119.07,316999995.0
2006-10-10 09:50:00,119.07,119.082,119.07,119.077,287900003.0
2006-10-10 09:51:00,119.081,119.137,119.081,119.137,115299996.0
2006-10-10 09:52:00,119.127,119.14,119.119,119.14,152999998.0
2006-10-10 09:53:00,119.142,119.191,119.142,119.191,212899998.0
2006-10-10 09:54:00,119.189,119.197,119.165,119.165,209200005.0
2006-10-10 09:55:00,119.148,119.167,119.148,119.161,267699999.0
2006-10-10 09:56:00,119.174,119.191,119.173,119.191,132499998.0
2006-10-10 09:57:00,119.186,119.186,119.178,119.185,82400000.0
2006-10-10 09:58:00,119.183,119.183,119.172,119.178,222100005.0
2006-10-10 09:59:00,119.171,119.177,119.165,119.177,159799998.0
2006-10-10 10:00:00,119.18,119.19,119.172,119.185,111800002.0
2006-10-10 10:01:00,119.186,119.19,119.184,119.19,73899998.0
2006-10-10 10:02:00,119.2,119.21,119.2,119.21,58800000.0
2006-10-10 10:03:00,119.213,119.227,119.205,119.219,276300004.0
2006-10-10 10:04:00,119.216,119.223,119.212,119.223,221200002.0
2006-10-10 10:05:00,119.227,119.229,119.21,119.21,221599997.0
2006-10-10 10:06:00,119.213,119.216,119.19,119.207,201600002.0
2006-10-10 10:07:00,119.215,119.22,119.204,119.215,197999994.0
2006-10-10 10:08:00,119.221,119.288,119.221,119.279,280600004.0
2006-10-10 10:09:00,119.284,119.303,119.264,119.264,236300006.0
2006-10-10 10:10:00,119.261,119.271,119.255,119.267,395899999.0
2006-10-10 10:11:00,119.273,119.273,119.256,119.258,209800004.0
2006-10-10 10:12:00,119.25,119.261,119.247,119.259,121700000.0
2006-10-10 10:13:00,119.262,119.269,119.258,119.265,431900008.0
2006-10-10 10:14:00,119.26,119.273,119.25,119.273,330499998.0
2006-10-10 10:15:00,119.273,119.273,119.262,119.271,360099997.0
2006-10-10 10:16:00,119.275,119.277,119.257,119.26,339600004.0
2006-10-10 10:17:00,119.259,119.269,119.259,119.263,201800000.0
2006-10-10 10:18:00,119.265,119.272,119.254,119.268,331899997.0
2006-10-10 10:19:00,119.268,119.282,119.268,119.273,245199998.0
2006-10-10 10:20:00,119.289,119.311,119.289,119.311,221600000.0
2006-10-10 10:21:00,119.314,119.318,119.308,119.318,115000000.0
2006-10-10 10:22:00,119.319,119.352,119.319,119.347,310600002.0
2006-10-10 10:23:00,119.352,119.364,119.352,119.36,203800003.0
2006-10-10 10:24:00,119.36,119.363,119.353,119.353,246699996.0
2006-10-10 10:25:00,119.352,119.357,119.337,119.352,366400004.0
2006-10-10 10:26:00,119.333,119.338,119.327,119.335,250000005.0
2006-10-10 10:27:00,119.332,119.336,119.323,119.333,295899999.0
2006-10-10 10:28:00,119.316,119.325,119.316,119.319,148100002.0
2006-10-10 10:29:00,119.307,119.321,119.306,119.32,219400003.0
2006-10-10 10:30:00,119.326,119.359,119.318,119.359,137900001.0
2006-10-10 10:31:00,119.372,119.372,119.354,119.357,252900005.0
2006-10-10 10:32:00,119.35,119.35,119.333,119.333,130899999.0
2006-10-10 10:33:00,119.339,119.429,119.339,119.423,126300000.0
2006-10-10 10:34:00,119.424,119.455,119.424,119.455,109700000.0
2006-10-10 10:35:00,119.473,119.48,119.423,119.435,253699999.0
2006-10-10 10:36:00,119.432,119.436,119.413,119.418,416299993.0
2006-10-10 10:37:00,119.428,119.436,119.171,119.171,207599999.0
2006-10-10 10:38:00,119.216,119.259,119.13,119.259,210000001.0
2006-10-10 10:39:00,119.281,119.291,119.231,119.253,280799997.0
2006-10-10 10:40:00,119.267,119.274,119.234,119.251,159899999.0
2006-10-10 10:41:00,119.271,119.396,119.267,119.393,205499999.0
2006-10-10 10:42:00,119.382,119.388,119.344,119.344,171100005.0
2006-10-10 10:43:00,119.337,119.337,119.311,119.326,345000002.0
2006-10-10 10:44:00,119.336,119.383,119.336,119.364,405900001.0
2006-10-10 10:45:00,119.37,119.392,119.361,119.364,359100002.0
2006-10-10 10:46:00,119.358,119.384,119.358,119.363,440500003.0
2006-10-10 10:47:00,119.368,119.368,119.358,119.36,177700005.0
2006-10-10 10:48:00,119.354,119.354,119.333,119.333,119500000.0
2006-10-10 10:49:00,119.326,119.348,119.323,119.348,190700001.0
2006-10-10 10:50:00,119.375,119.418,119.375,119.417,139900000.0
2006-10-10 10:51:00,119.397,119.397,119.357,119.376,198299999.0
2006-10-10 10:52:00,119.37,119.37,119.349,119.349,287699995.0
2006-10-10 10:53:00,119.35,119.379,119.35,119.379,160200003.0
2006-10-10 10:54:00,119.377,119.399,119.375,119.393,198900003.0
2006-10-10 10:55:00,119.386,119.386,119.362,119.362,405999993.0
2006-10-10 10:56:00,119.35,119.368,119.337,119.365,179799997.0
2006-10-10 10:57:00,119.35,119.358,119.327,119.327,240300001.0
2006-10-10 10:58:00,119.342,119.381,119.342,119.37,222799998.0
2006-10-10 10:59:00,119.365,119.365,119.344,119.361,229700003.0
2006-10-10 11:00:00,119.366,119.372,119.351,119.354,253000000.0
2006-10-10 11:01:00,119.373,119.381,119.359,119.359,231800005.0
2006-10-10 11:02:00,119.348,119.364,119.334,119.358,209700000.0
2006-10-10 11:03:00,119.355,119.378,119.342,119.366,461500000.0
2006-10-10 11:04:00,119.375,119.42,119.36,119.418,241700000.0
2006-10-10 11:05:00,119.423,119.436,119.41,119.417,435699999.0
2006-10-10 11:06:00,119.421,119.421,119.376,119.376,301300001.0
2006-10-10 11:07:00,119.37,119.38,119.365,119.374,202300000.0
2006-10-10 11:08:00,119.376,119.376,119.364,119.375,153000002.0
2006-10-10 11:09:00,119.373,119.373,119.357,119.361,298599994.0
2006-10-10 11:10:00,119.367,119.391,119.365,119.391,131200004.0
2006-10-10 11:11:00,119.377,119.403,119.377,119.403,292600001.0
2006-10-10 11:12:00,119.41,119.418,119.398,119.405,304900001.0
2006-10-10 11:13:00,119.402,119.407,119.393,119.393,189700002.0
2006-10-10 11:14:00,119.391,119.393,119.372,119.384,307700007.0
2006-10-10 11:15:00,119.38,119.386,119.372,119.378,83000001.0
2006-10-10 11:16:00,119.376,119.395,119.358,119.395,287199998.0
2006-10-10 11:17:00,119.406,119.42,119.406,119.42,180399998.0
2006-10-10 11:18:00,119.43,119.454,119.43,119.454,244199996.0
2006-10-10 11:19:00,119.465,119.47,119.454,119.454,321600003.0
2006-10-10 11:20:00,119.448,119.452,119.438,119.447,290700005.0
2006-10-10 11:21:00,119.44,119.44,119.408,119.408,159899996.0
2006-10-10 11:22:00,119.413,119.441,119.413,119.435,257699994.0
2006-10-10 11:23:00,119.432,119.432,119.409,119.409,197700002.0
2006-10-10 11:24:00,119.4,119.41,119.396,119.405,246100000.0
2006-10-10 11:25:00,119.408,119.408,119.389,119.397,290600006.0
2006-10-10 11:26:00,119.401,119.409,119.401,119.404,320499999.0
2006-10-10 11:27:00,119.408,119.408,119.394,119.408,125499999.0
2006-10-10 11:28:00,119.418,119.419,119.387,119.397,157399998.0
2006-10-10 11:29:00,119.422,119.439,119.418,119.429,147100001.0
2006-10-10 11:30:00,119.444,119.461,119.44,119.44,292700001.0
2006-10-10 11:31:00,119.435,119.449,119.424,119.436,365100006.0
2006-10-10 11:32:00,119.423,119.423,119.393,119.407,217600004.0
2006-10-10 11:33:00,119.43,119.43,119.411,119.423,196900000.0
2006-10-10 11:34:00,119.422,119.428,119.413,119.423,181300004.0
2006-10-10 11:35:00,119.421,119.421,119.414,119.416,75999999.0
2006-10-10 11:36:00,119.414,119.422,119.413,119.422,207399996.0
2006-10-10 11:37:00,119.423,119.423,119.41,119.417,201700003.0
2006-10-10 11:38:00,119.414,119.417,119.407,119.417,177700002.0
2006-10-10 11:39:00,119.427,119.427,119.389,119.407,186799999.0
2006-10-10 11:40:00,119.409,119.43,119.409,119.43,119499996.0
2006-10-10 11:41:00,119.428,119.428,119.406,119.423,285599996.0
2006-10-10 11:42:00,119.43,119.432,119.418,119.429,287200004.0
2006-10-10 11:43:00,119.436,119.436,119.42,119.42,102800001.0
2006-10-10 11:44:00,119.431,119.438,119.412,119.424,366299998.0
2006-10-10 11:45:00,119.433,119.436,119.42,119.436,260799998.0
2006-10-10 11:46:00,119.425,119.425,119.401,119.42,223199995.0
2006-10-10 11:47:00,119.413,119.422,119.394,119.415,340899991.0
2006-10-10 11:48:00,119.415,119.42,119.403,119.417,219199996.0
2006-10-10 11:49:00,119.427,119.427,119.397,119.412,210199996.0
2006-10-10 11:50:00,119.42,119.424,119.409,119.423,115399999.0
2006-10-10 11:51:00,119.417,119.422,119.411,119.413,218399999.0
2006-10-10 11:52:00,119.413,119.421,119.388,119.421,269999999.0
2006-10-10 11:53:00,119.413,119.42,119.412,119.414,310399991.0
2006-10-10 11:54:00,119.38,119.413,119.369,119.405,338200004.0
2006-10-10 11:55:00,119.402,119.405,119.397,119.405,391300007.0
2006-10-10 11:56:00,119.397,119.397,119.38,119.38,187200003.0
2006-10-10 11:57:00,119.388,119.392,119.385,119.388,199599998.0
2006-10-10 11:58:00,119.393,119.393,119.383,119.387,101399998.0
2006-10-10 11:59:00,119.373,119.386,119.362,119.38,219300002.0
2006-10-10 12:00:00,119.367,119.386,119.367,119.37,200500001.0
2006-10-10 12:01:00,119.37,119.37,119.358,119.358,148099998.0
2006-10-10 12:02:00,119.365,119.372,119.351,119.356,223299999.0
2006-10-10 12:03:00,119.37,119.37,119.333,119.352,197900001.0
2006-10-10 12:04:00,119.366,119.366,119.336,119.354,153999999.0
2006-10-10 12:05:00,119.353,119.377,119.344,119.377,235599996.0
2006-10-10 12:06:00,119.37,119.379,119.359,119.37,303900004.0
2006-10-10 12:07:00,119.377,119.383,119.373,119.377,255399994.0
2006-10-10 12:08:00,119.359,119.362,119.346,119.362,162799997.0
2006-10-10 12:09:00,119.365,119.373,119.362,119.362,443899998.0
2006-10-10 12:10:00,119.36,119.36,119.352,119.352,36500000.0
2006-10-10 12:11:00,119.357,119.368,119.354,119.36,308499998.0
2006-10-10 12:12:00,119.37,119.37,119.35,119.359,173500003.0
2006-10-10 12:13:00,119.356,119.374,119.348,119.363,211899999.0
2006-10-10 12:14:00,119.358,119.359,119.348,119.353,235099994.0
2006-10-10 12:15:00,119.355,119.355,119.339,119.354,207399998.0
2006-10-10 12:16:00,119.356,119.365,119.353,119.36,198599998.0
2006-10-10 12:17:00,119.345,119.359,119.323,119.359,262200002.0
2006-10-10 12:18:00,119.35,119.363,119.338,119.36,360100000.0
2006-10-10 12:19:00,119.363,119.369,119.33,119.36,291299995.0
2006-10-10 12:20:00,119.355,119.357,119.335,119.357,177200000.0
2006-10-10 12:21:00,119.368,119.392,119.368,119.392,213300005.0
2006-10-10 12:22:00,119.396,119.399,119.388,119.39,102800001.0
2006-10-10 12:23:00,119.39,119.39,119.346,119.378,340699996.0
2006-10-10 12:24:00,119.398,119.403,119.364,119.395,348800003.0
2006-10-10 12:25:00,119.392,119.414,119.392,119.414,268099994.0
2006-10-10 12:26:00,119.418,119.42,119.409,119.409,164199999.0
2006-10-10 12:27:00,119.414,119.414,119.394,119.413,215200003.0
2006-10-10 12:28:00,119.427,119.457,119.427,119.453,142100003.0
2006-10-10 12:29:00,119.462,119.471,119.454,119.464,176499999.0
2006-10-10 12:30:00,119.467,119.468,119.459,119.461,176799999.0
2006-10-10 12:31:00,119.462,119.462,119.446,119.455,294700003.0
2006-10-10 12:32:00,119.442,119.442,119.414,119.43,227300001.0
2006-10-10 12:33:00,119.45,119.45,119.391,119.441,251499998.0
2006-10-10 12:34:00,119.457,119.463,119.452,119.452,158800003.0
2006-10-10 12:35:00,119.459,119.482,119.459,119.482,186600002.0
2006-10-10 12:36:00,119.473,119.479,119.456,119.467,273500001.0
2006-10-10 12:37:00,119.453,119.487,119.447,119.476,349000003.0
2006-10-10 12:38:00,119.461,119.461,119.446,119.461,99400003.0
2006-10-10 12:39:00,119.49,119.52,119.49,119.502,284799998.0
2006-10-10 12:40:00,119.508,119.51,119.489,119.495,249100003.0
2006-10-10 12:41:00,119.492,119.492,119.456,119.456,342599993.0
2006-10-10 12:42:00,119.453,119.459,119.444,119.457,223399997.0
2006-10-10 12:43:00,119.455,119.464,119.426,119.456,448999991.0
2006-10-10 12:44:00,119.461,119.463,119.452,119.452,234500002.0
2006-10-10 12:45:00,119.475,119.478,119.46,119.46,378400002.0
2006-10-10 12:46:00,119.454,119.454,119.445,119.449,235000000.0
2006-10-10 12:47:00,119.452,119.459,119.44,119.449,458300003.0
2006-10-10 12:48:00,119.438,119.438,119.42,119.425,298600000.0
2006-10-10 12:49:00,119.429,119.438,119.398,119.433,197300002.0
2006-10-10 12:50:00,119.443,119.473,119.443,119.468,92399998.0
2006-10-10 12:51:00,119.473,119.478,119.459,119.478,233399999.0
2006-10-10 12:52:00,119.478,119.478,119.449,119.462,189299998.0
2006-10-10 12:53:00,119.453,119.458,119.438,119.458,281999996.0
2006-10-10 12:54:00,119.436,119.455,119.417,119.455,354399998.0
2006-10-10 12:55:00,119.445,119.453,119.426,119.453,195200001.0
2006-10-10 12:56:00,119.45,119.467,119.443,119.463,490500005.0
2006-10-10 12:57:00,119.466,119.466,119.448,119.453,90800000.0
2006-10-10 12:58:00,119.463,119.478,119.463,119.478,214400004.0
2006-10-10 12:59:00,119.484,119.491,119.48,119.484,359000003.0
2006-10-10 13:00:00,119.471,119.474,119.451,119.474,254400004.0
2006-10-10 13:01:00,119.48,119.486,119.455,119.459,254699994.0
2006-10-10 13:02:00,119.478,119.488,119.478,119.484,136000001.0
2006-10-10 13:03:00,119.493,119.493,119.471,119.482,160299997.0
2006-10-10 13:04:00,119.484,119.484,119.425,119.469,393199997.0
2006-10-10 13:05:00,119.473,119.484,119.47,119.47,399100004.0
2006-10-10 13:06:00,119.48,119.492,119.46,119.46,279499998.0
2006-10-10 13:07:00,119.472,119.487,119.465,119.487,320700007.0
2006-10-10 13:08:00,119.497,119.522,119.49,119.522,410299997.0
2006-10-10 13:09:00,119.51,119.51,119.482,119.49,131000000.0
2006-10-10 13:10:00,119.496,119.502,119.496,119.502,221299997.0
2006-10-10 13:11:00,119.487,119.513,119.476,119.512,221100003.0
2006-10-10 13:12:00,119.507,119.521,119.507,119.515,280100003.0
2006-10-10 13:13:00,119.52,119.52,119.511,119.511,194200000.0
2006-10-10 13:14:00,119.54,119.563,119.529,119.563,246899999.0
2006-10-10 13:15:00,119.572,119.579,119.568,119.574,186300005.0
2006-10-10 13:16:00,119.557,119.576,119.556,119.576,191400006.0
2006-10-10 13:17:00,119.59,119.64,119.59,119.637,247599997.0
2006-10-10 13:18:00,119.659,119.66,119.648,119.658,183200001.0
2006-10-10 13:19:00,119.667,119.667,119.627,119.627,201999998.0
2006-10-10 13:20:00,119.623,119.623,119.585,119.585,178900000.0
2006-10-10 13:21:00,119.591,119.597,119.585,119.597,121500000.0
2006-10-10 13:22:00,119.589,119.598,119.586,119.592,270200001.0
2006-10-10 13:23:00,119.586,119.599,119.581,119.599,254999993.0
2006-10-10 13:24:00,119.588,119.588,119.576,119.58,201200004.0
2006-10-10 13:25:00,119.594,119.616,119.594,119.616,197399997.0
2006-10-10 13:26:00,119.617,119.638,119.617,119.637,134599999.0
2006-10-10 13:27:00,119.63,119.634,119.619,119.619,320600000.0
2006-10-10 13:28:00,119.618,119.618,119.598,119.604,332900000.0
2006-10-10 13:29:00,119.598,119.598,119.573,119.591,392100003.0
2006-10-10 13:30:00,119.583,119.583,119.567,119.582,278600000.0
2006-10-10 13:31:00,119.58,119.584,119.572,119.573,281699998.0
2006-10-10 13:32:00,119.581,119.6,119.581,119.595,311499995.0
2006-10-10 13:33:00,119.591,119.604,119.565,119.601,282900004.0
2006-10-10 13:34:00,119.61,119.627,119.604,119.612,327600001.0
2006-10-10 13:35:00,119.611,119.612,119.599,119.6,216700002.0
2006-10-10 13:36:00,119.58,119.614,119.561,119.614,360200000.0
2006-10-10 13:37:00,119.62,119.623,119.614,119.617,202099998.0
2006-10-10 13:38:00,119.594,119.594,119.558,119.558,136299999.0
2006-10-10 13:39:00,119.571,119.577,119.56,119.577,319299997.0
2006-10-10 13:40:00,119.572,119.591,119.571,119.591,333300002.0
2006-10-10 13:41:00,119.589,119.594,119.584,119.584,327700000.0
2006-10-10 13:42:00,119.59,119.591,119.58,119.591,193299997.0
2006-10-10 13:43:00,119.597,119.6,119.583,119.587,225699994.0
2006-10-10 13:44:00,119.587,119.594,119.583,119.583,271799999.0
2006-10-10 13:45:00,119.587,119.593,119.564,119.575,284399998.0
2006-10-10 13:46:00,119.577,119.586,119.554,119.578,219200002.0
2006-10-10 13:47:00,119.6,119.639,119.596,119.639,195699999.0
2006-10-10 13:48:00,119.642,119.642,119.626,119.628,163500001.0
2006-10-10 13:49:00,119.626,119.626,119.606,119.625,187800001.0
2006-10-10 13:50:00,119.63,119.647,119.623,119.636,364099998.0
2006-10-10 13:51:00,119.642,119.652,119.642,119.646,121700003.0
2006-10-10 13:52:00,119.637,119.642,119.634,119.639,259700001.0
2006-10-10 13:53:00,119.625,119.639,119.625,119.632,179099999.0
2006-10-10 13:54:00,119.648,119.649,119.636,119.645,224799998.0
2006-10-10 13:55:00,119.643,119.643,119.632,119.636,314899993.0
2006-10-10 13:56:00,119.633,119.65,119.622,119.65,430900001.0
2006-10-10 13:57:00,119.658,119.66,119.634,119.636,181799999.0
2006-10-10 13:58:00,119.64,119.643,119.635,119.638,248899998.0
2006-10-10 13:59:00,119.641,119.641,119.623,119.625,248900003.0
2006-10-10 14:00:00,119.63,119.633,119.625,119.633,284600003.0
2006-10-10 14:01:00,119.627,119.63,119.617,119.617,301400004.0
2006-10-10 14:02:00,119.624,119.636,119.622,119.636,194299999.0
2006-10-10 14:03:00,119.639,119.648,119.629,119.629,262899997.0
2006-10-10 14:04:00,119.638,119.647,119.634,119.647,288600002.0
2006-10-10 14:05:00,119.647,119.659,119.638,119.652,58400000.0
2006-10-10 14:06:00,119.658,119.661,119.648,119.648,173799998.0
2006-10-10 14:07:00,119.662,119.662,119.652,119.658,166700002.0
2006-10-10 14:08:00,119.657,119.659,119.638,119.64,111999999.0
2006-10-10 14:09:00,119.625,119.64,119.625,119.63,340699998.0
2006-10-10 14:10:00,119.632,119.632,119.62,119.62,226599997.0
2006-10-10 14:11:00,119.621,119.628,119.608,119.619,275700002.0
2006-10-10 14:12:00,119.613,119.618,119.613,119.615,171599999.0
2006-10-10 14:13:00,119.613,119.618,119.608,119.61,206700000.0
2006-10-10 14:14:00,119.608,119.608,119.578,119.604,209200002.0
2006-10-10 14:15:00,119.611,119.611,119.582,119.582,338000004.0
2006-10-10 14:16:00,119.607,119.619,119.599,119.612,393999991.0
2006-10-10 14:17:00,119.61,119.619,119.609,119.609,257800004.0
2006-10-10 14:18:00,119.599,119.61,119.599,119.601,247100000.0
2006-10-10 14:19:00,119.563,119.602,119.558,119.602,184900001.0
2006-10-10 14:20:00,119.615,119.626,119.615,119.626,133800000.0
2006-10-10 14:21:00,119.61,119.621,119.599,119.611,270800000.0
2006-10-10 14:22:00,119.61,119.61,119.588,119.594,39500000.0
2006-10-10 14:23:00,119.601,119.608,119.576,119.608,274400002.0
2006-10-10 14:24:00,119.612,119.627,119.605,119.605,266000004.0
2006-10-10 14:25:00,119.612,119.622,119.608,119.608,173299997.0
2006-10-10 14:26:00,119.615,119.623,119.596,119.607,178799998.0
2006-10-10 14:27:00,119.619,119.63,119.615,119.615,240000000.0
2006-10-10 14:28:00,119.612,119.621,119.607,119.607,333199995.0
2006-10-10 14:29:00,119.601,119.601,119.589,119.595,102199998.0
2006-10-10 14:30:00,119.59,119.595,119.585,119.595,336800008.0
2006-10-10 14:31:00,119.592,119.6,119.585,119.597,219900001.0
2006-10-10 14:32:00,119.594,119.616,119.594,119.613,171500001.0
2006-10-10 14:33:00,119.605,119.618,119.605,119.618,135200001.0
2006-10-10 14:34:00,119.608,119.627,119.599,119.624,239499996.0
2006-10-10 14:35:00,119.615,119.619,119.595,119.614,152300003.0
2006-10-10 14:36:00,119.607,119.607,119.591,119.598,206900001.0
2006-10-10 14:37:00,119.604,119.604,119.597,119.597,155699997.0
2006-10-10 14:38:00,119.588,119.614,119.587,119.614,271800002.0
2006-10-10 14:39:00,119.603,119.603,119.588,119.588,215300003.0
2006-10-10 14:40:00,119.574,119.589,119.574,119.575,129300000.0
2006-10-10 14:41:00,119.558,119.577,119.544,119.576,245900001.0
2006-10-10 14:42:00,119.572,119.587,119.572,119.582,141800000.0
2006-10-10 14:43:00,119.582,119.582,119.57,119.57,297999998.0
2006-10-10 14:44:00,119.585,119.601,119.561,119.561,197599998.0
2006-10-10 14:45:00,119.568,119.581,119.557,119.573,268200005.0
2006-10-10 14:46:00,119.582,119.589,119.569,119.576,328499993.0
2006-10-10 14:47:00,119.582,119.589,119.57,119.574,249799996.0
2006-10-10 14:48:00,119.565,119.594,119.559,119.583,256999999.0
2006-10-10 14:49:00,119.571,119.571,119.551,119.567,128299996.0
2006-10-10 14:50:00,119.566,119.567,119.555,119.562,185100001.0
2006-10-10 14:51:00,119.554,119.572,119.533,119.572,183499998.0
2006-10-10 14:52:00,119.587,119.592,119.585,119.591,193400003.0
2006-10-10 14:53:00,119.589,119.589,119.584,119.589,270000002.0
2006-10-10 14:54:00,119.578,119.584,119.562,119.584,79800000.0
2006-10-10 14:55:00,119.593,119.598,119.581,119.598,160799999.0
2006-10-10 14:56:00,119.588,119.597,119.556,119.597,216999996.0
2006-10-10 14:57:00,119.612,119.612,119.601,119.612,184900000.0
2006-10-10 14:58:00,119.617,119.617,119.591,119.592,326600004.0
2006-10-10 14:59:00,119.627,119.63,119.602,119.602,184599999.0
2006-10-10 15:00:00,119.595,119.607,119.59,119.593,305500005.0
2006-10-10 15:01:00,119.594,119.606,119.592,119.602,146400002.0
2006-10-10 15:02:00,119.602,119.61,119.6,119.602,178400002.0
2006-10-10 15:03:00,119.607,119.613,119.604,119.613,302700001.0
2006-10-10 15:04:00,119.624,119.642,119.624,119.624,228700003.0
2006-10-10 15:05:00,119.613,119.613,119.586,119.6,219499993.0
2006-10-10 15:06:00,119.596,119.612,119.596,119.612,187700001.0
2006-10-10 15:07:00,119.601,119.615,119.601,119.615,184199998.0
2006-10-10 15:08:00,119.61,119.619,119.587,119.619,370300007.0
2006-10-10 15:09:00,119.632,119.646,119.632,119.646,186499999.0
2006-10-10 15:10:00,119.643,119.653,119.641,119.653,160499998.0
2006-10-10 15:11:00,119.652,119.658,119.644,119.648,210300003.0
2006-10-10 15:12:00,119.653,119.653,119.646,119.648,163399997.0
2006-10-10 15:13:00,119.651,119.656,119.631,119.644,289300000.0
2006-10-10 15:14:00,119.638,119.638,119.62,119.632,217799996.0
2006-10-10 15:15:00,119.632,119.644,119.632,119.638,191300004.0
2006-10-10 15:16:00,119.64,119.641,119.637,119.637,115799999.0
2006-10-10 15:17:00,119.643,119.649,119.619,119.641,307300001.0
2006-10-10 15:18:00,119.643,119.643,119.631,119.636,185499999.0
2006-10-10 15:19:00,119.639,119.645,119.622,119.629,308399994.0
2006-10-10 15:20:00,119.635,119.635,119.625,119.635,312800002.0
2006-10-10 15:21:00,119.625,119.625,119.586,119.61,329600000.0
2006-10-10 15:22:00,119.621,119.63,119.604,119.604,242900003.0
2006-10-10 15:23:00,119.61,119.621,119.608,119.61,264399998.0
2006-10-10 15:24:00,119.607,119.607,119.582,119.598,315700000.0
2006-10-10 15:25:00,119.595,119.606,119.589,119.606,250100001.0
2006-10-10 15:26:00,119.607,119.61,119.597,119.598,187600000.0
2006-10-10 15:27:00,119.582,119.598,119.556,119.598,215599998.0
2006-10-10 15:28:00,119.598,119.607,119.547,119.586,105899999.0
2006-10-10 15:29:00,119.602,119.609,119.601,119.601,255300004.0
2006-10-10 15:30:00,119.61,119.62,119.61,119.611,421300008.0
2006-10-10 15:31:00,119.618,119.62,119.615,119.618,44400001.0
2006-10-10 15:32:00,119.608,119.614,119.607,119.607,282900002.0
2006-10-10 15:33:00,119.612,119.623,119.607,119.619,200699999.0
2006-10-10 15:34:00,119.638,119.653,119.638,119.653,159900004.0
2006-10-10 15:35:00,119.652,119.659,119.649,119.659,256199997.0
2006-10-10 15:36:00,119.668,119.668,119.63,119.644,330900001.0
2006-10-10 15:37:00,119.659,119.668,119.658,119.668,242099995.0
2006-10-10 15:38:00,119.687,119.715,119.687,119.715,233399996.0
2006-10-10 15:39:00,119.7,119.704,119.69,119.698,280700004.0
2006-10-10 15:40:00,119.698,119.703,119.673,119.698,120499999.0
2006-10-10 15:41:00,119.695,119.695,119.683,119.683,163100002.0
2006-10-10 15:42:00,119.687,119.692,119.68,119.68,315700008.0
2006-10-10 15:43:00,119.681,119.681,119.673,119.677,329500005.0
2006-10-10 15:44:00,119.673,119.686,119.673,119.686,109100002.0
2006-10-10 15:45:00,119.7,119.704,119.688,119.704,242999997.0
2006-10-10 15:46:00,119.701,119.701,119.672,119.672,395000006.0
2006-10-10 15:47:00,119.669,119.683,119.666,119.672,100400000.0
2006-10-10 15:48:00,119.682,119.682,119.669,119.67,426600006.0
2006-10-10 15:49:00,119.665,119.679,119.665,119.677,218200000.0
2006-10-10 15:50:00,119.675,119.688,119.664,119.688,288199993.0
2006-10-10 15:51:00,119.693,119.701,119.68,119.701,195399998.0
2006-10-10 15:52:00,119.698,119.698,119.683,119.692,227600007.0
2006-10-10 15:53:00,119.691,119.691,119.677,119.687,276600002.0
2006-10-10 15:54:00,119.688,119.688,119.664,119.673,145300000.0
2006-10-10 15:55:00,119.669,119.669,119.657,119.66,203800001.0
2006-10-10 15:56:00,119.656,119.679,119.656,119.678,318000007.0
2006-10-10 15:57:00,119.664,119.67,119.659,119.659,196000005.0
2006-10-10 15:58:00,119.645,119.653,119.636,119.653,63000000.0
2006-10-10 15:59:00,119.65,119.65,119.647,119.647,44500001.0
2006-10-10 16:00:00,119.645,119.676,119.639,119.676,204500005.0
2006-10-10 16:01:00,119.678,119.691,119.669,119.691,214400001.0
2006-10-10 16:02:00,119.683,119.696,119.672,119.691,403500002.0
2006-10-10 16:03:00,119.68,119.698,119.674,119.698,289000004.0
2006-10-10 16:04:00,119.693,119.711,119.693,119.702,209200004.0
2006-10-10 16:05:00,119.708,119.71,119.692,119.694,238899997.0
2006-10-10 16:06:00,119.693,119.693,119.679,119.686,192399999.0
2006-10-10 16:07:00,119.685,119.695,119.676,119.679,162000001.0
2006-10-10 16:08:00,119.687,119.687,119.638,119.672,367600000.0
2006-10-10 16:09:00,119.67,119.67,119.659,119.665,202600004.0
2006-10-10 16:10:00,119.673,119.682,119.666,119.675,178499995.0
2006-10-10 16:11:00,119.687,119.689,119.656,119.658,200300001.0
2006-10-10 16:12:00,119.662,119.666,119.653,119.665,284400000.0
2006-10-10 16:13:00,119.677,119.68,119.659,119.659,356999996.0
2006-10-10 16:14:00,119.667,119.667,119.619,119.644,203800001.0
2006-10-10 16:15:00,119.665,119.667,119.651,119.651,125200002.0
2006-10-10 16:16:00,119.639,119.651,119.621,119.651,247799995.0
2006-10-10 16:17:00,119.658,119.661,119.624,119.639,308799996.0
2006-10-10 16:18:00,119.651,119.662,119.65,119.662,142299996.0
2006-10-10 16:19:00,119.671,119.675,119.667,119.667,156999999.0
2006-10-10 16:20:00,119.674,119.676,119.655,119.665,103699999.0
2006-10-10 16:21:00,119.673,119.673,119.66,119.671,199300004.0
2006-10-10 16:22:00,119.668,119.668,119.638,119.654,167200003.0
2006-10-10 16:23:00,119.644,119.644,119.612,119.638,118199999.0
2006-10-10 16:24:00,119.642,119.653,119.642,119.645,188499996.0
2006-10-10 16:25:00,119.647,119.652,119.647,119.652,76699998.0
2006-10-10 16:26:00,119.646,119.653,119.646,119.648,383400005.0
2006-10-10 16:27:00,119.64,119.646,119.62,119.63,292799996.0
2006-10-10 16:28:00,119.633,119.637,119.622,119.637,235500000.0
2006-10-10 16:29:00,119.644,119.644,119.639,119.639,77400002.0
2006-10-10 16:30:00,119.636,119.649,119.636,119.648,336999999.0
2006-10-10 16:31:00,119.641,119.653,119.64,119.652,167700001.0
2006-10-10 16:32:00,119.648,119.66,119.628,119.65,140100001.0
2006-10-10 16:33:00,119.653,119.657,119.635,119.644,307699998.0
2006-10-10 16:34:00,119.657,119.663,119.657,119.659,202299994.0
2006-10-10 16:35:00,119.656,119.656,119.611,119.628,308600002.0
2006-10-10 16:36:00,119.647,119.655,119.619,119.653,181699999.0
2006-10-10 16:37:00,119.66,119.672,119.66,119.67,412400003.0
2006-10-10 16:38:00,119.662,119.666,119.636,119.666,457400000.0
2006-10-10 16:39:00,119.67,119.684,119.647,119.684,259699998.0
2006-10-10 16:40:00,119.687,119.688,119.679,119.687,176299999.0
2006-10-10 16:41:00,119.693,119.693,119.674,119.677,225500001.0
2006-10-10 16:42:00,119.68,119.683,119.667,119.673,232099997.0
2006-10-10 16:43:00,119.668,119.674,119.663,119.67,147599999.0
2006-10-10 16:44:00,119.666,119.668,119.664,119.668,144699995.0
2006-10-10 16:45:00,119.667,119.673,119.657,119.664,393000003.0
2006-10-10 16:46:00,119.658,119.671,119.656,119.671,111400000.0
2006-10-10 16:47:00,119.673,119.673,119.661,119.666,256000001.0
2006-10-10 16:48:00,119.654,119.655,119.644,119.655,217900002.0
2006-10-10 16:49:00,119.648,119.648,119.637,119.641,115799999.0
2006-10-10 16:50:00,119.643,119.652,119.636,119.652,392900001.0
2006-10-10 16:51:00,119.65,119.653,119.637,119.653,365600005.0
2006-10-10 16:52:00,119.647,119.649,119.647,119.647,151899996.0
2006-10-10 16:53:00,119.635,119.643,119.627,119.637,135100002.0
2006-10-10 16:54:00,119.64,119.64,119.62,119.632,108600001.0
2006-10-10 16:55:00,119.631,119.639,119.595,119.604,170099999.0
2006-10-10 16:56:00,119.628,119.629,119.6,119.609,211800002.0
2006-10-10 16:57:00,119.622,119.643,119.619,119.638,357099998.0
2006-10-10 16:58:00,119.635,119.64,119.622,119.636,347599993.0
2006-10-10 16:59:00,119.647,119.648,119.62,119.647,215300007.0
2006-10-10 17:00:00,119.658,119.659,119.619,119.642,281299999.0
2006-10-10 17:01:00,119.648,119.648,119.616,119.628,224199999.0
2006-10-10 17:02:00,119.638,119.639,119.612,119.627,198499999.0
2006-10-10 17:03:00,119.627,119.644,119.627,119.638,141599999.0
2006-10-10 17:04:00,119.644,119.644,119.623,119.625,331500002.0
2006-10-10 17:05:00,119.628,119.636,119.597,119.616,179800000.0
2006-10-10 17:06:00,119.626,119.629,119.616,119.625,204200001.0
2006-10-10 17:07:00,119.618,119.633,119.606,119.633,154900002.0
2006-10-10 17:08:00,119.642,119.649,119.642,119.648,146899995.0
2006-10-10 17:09:00,119.649,119.659,119.649,119.65,204400001.0
2006-10-10 17:10:00,119.661,119.661,119.642,119.652,262700000.0
2006-10-10 17:11:00,119.658,119.658,119.65,119.65,116300004.0
2006-10-10 17:12:00,119.664,119.676,119.664,119.67,336699998.0
2006-10-10 17:13:00,119.677,119.688,119.675,119.678,302300001.0
2006-10-10 17:14:00,119.674,119.685,119.674,119.685,169599998.0
2006-10-10 17:15:00,119.688,119.707,119.688,119.706,177100002.0
2006-10-10 17:16:00,119.702,119.702,119.695,119.698,224099998.0
2006-10-10 17:17:00,119.707,119.712,119.705,119.707,263900002.0
2006-10-10 17:18:00,119.698,119.711,119.691,119.711,333700001.0
2006-10-10 17:19:00,119.709,119.715,119.702,119.704,196899996.0
2006-10-10 17:20:00,119.719,119.738,119.719,119.73,285999998.0
2006-10-10 17:21:00,119.727,119.727,119.712,119.718,169400002.0
2006-10-10 17:22:00,119.724,119.727,119.718,119.72,190500003.0
2006-10-10 17:23:00,119.706,119.726,119.695,119.721,175399998.0
2006-10-10 17:24:00,119.728,119.741,119.728,119.732,132600002.0
2006-10-10 17:25:00,119.74,119.757,119.74,119.756,204999997.0
2006-10-10 17:26:00,119.751,119.755,119.744,119.744,90100002.0
2006-10-10 17:27:00,119.741,119.748,119.739,119.74,206599997.0
2006-10-10 17:28:00,119.746,119.751,119.737,119.744,375900001.0
2006-10-10 17:29:00,119.738,119.751,119.738,119.739,179200001.0
2006-10-10 17:30:00,119.737,119.741,119.734,119.737,297900002.0
2006-10-10 17:31:00,119.73,119.739,119.729,119.732,315799996.0
2006-10-10 17:32:00,119.733,119.739,119.722,119.737,181200000.0
2006-10-10 17:33:00,119.735,119.761,119.735,119.761,257400000.0
2006-10-10 17:34:00,119.741,119.743,119.735,119.735,203099998.0
2006-10-10 17:35:00,119.739,119.749,119.739,119.739,101100002.0
2006-10-10 17:36:00,119.74,119.748,119.735,119.745,190600005.0
2006-10-10 17:37:00,119.75,119.762,119.75,119.758,251000003.0
2006-10-10 17:38:00,119.757,119.757,119.738,119.738,93200000.0
2006-10-10 17:39:00,119.727,119.74,119.727,119.736,350500000.0
2006-10-10 17:40:00,119.724,119.733,119.716,119.716,78200003.0
2006-10-10 17:41:00,119.702,119.71,119.698,119.704,402200006.0
2006-10-10 17:42:00,119.715,119.717,119.712,119.712,188299998.0
2006-10-10 17:43:00,119.711,119.719,119.708,119.716,112700001.0
2006-10-10 17:44:00,119.727,119.727,119.706,119.71,291800006.0
2006-10-10 17:45:00,119.711,119.711,119.696,119.7,218499997.0
2006-10-10 17:46:00,119.712,119.727,119.708,119.716,203500001.0
2006-10-10 17:47:00,119.705,119.719,119.704,119.712,168900002.0
2006-10-10 17:48:00,119.713,119.734,119.713,119.728,328299997.0
2006-10-10 17:49:00,119.713,119.729,119.703,119.703,273100004.0
2006-10-10 17:50:00,119.696,119.705,119.692,119.7,333799996.0
2006-10-10 17:51:00,119.679,119.687,119.669,119.673,233500002.0
2006-10-10 17:52:00,119.676,119.684,119.669,119.669,186500003.0
2006-10-10 17:53:00,119.675,119.675,119.66,119.668,313400002.0
2006-10-10 17:54:00,119.675,119.681,119.674,119.677,226600000.0
2006-10-10 17:55:00,119.682,119.682,119.663,119.671,125999998.0
2006-10-10 17:56:00,119.682,119.688,119.674,119.674,65299999.0
2006-10-10 17:57:00,119.66,119.67,119.653,119.67,315200002.0
2006-10-10 17:58:00,119.67,119.677,119.67,119.67,139000003.0
2006-10-10 17:59:00,119.671,119.677,119.662,119.675,249399996.0
2006-10-10 18:00:00,119.666,119.673,119.664,119.673,129100000.0
2006-10-10 18:01:00,119.663,119.673,119.658,119.67,2129499997.0
2006-10-10 18:04:00,119.66,119.66,119.65,119.65,2067799985.0
2006-10-10 18:05:00,119.66,119.66,119.66,119.66,2067799985.0
2006-10-10 18:06:00,119.67,119.67,119.66,119.67,2067799985.0
2006-10-10 18:07:00,119.66,119.67,119.66,119.67,2067799985.0
2006-10-10 18:09:00,119.68,119.7,119.68,119.7,2067799985.0
2006-10-10 18:10:00,119.71,119.71,119.71,119.71,2067799985.0
2006-10-10 18:11:00,119.707,119.714,119.705,119.708,2067799985.0
2006-10-10 18:12:00,119.7,119.714,119.695,119.698,2109499996.0
2006-10-10 18:13:00,119.7,119.7,119.69,119.7,1946799992.0
2006-10-10 18:14:00,119.71,119.72,119.71,119.72,1946799992.0
2006-10-10 18:15:00,119.71,119.75,119.71,119.75,1946799992.0
2006-10-10 18:16:00,119.74,119.75,119.73,119.73,1946799992.0
2006-10-10 18:17:00,119.721,119.733,119.718,119.733,1946799992.0
2006-10-10 18:18:00,119.735,119.766,119.726,119.726,2073099993.0
2006-10-10 18:19:00,119.72,119.72,119.72,119.72,1653199986.0
2006-10-10 18:20:00,119.71,119.72,119.7,119.7,1653199986.0
2006-10-10 18:21:00,119.69,119.7,119.69,119.7,1653199986.0
2006-10-10 18:25:00,119.69,119.7,119.69,119.7,1653199986.0
2006-10-10 18:27:00,119.717,119.731,119.709,119.725,1653199986.0
2006-10-10 18:28:00,119.71,119.72,119.71,119.72,1880900012.0
2006-10-10 18:29:00,119.73,119.73,119.72,119.72,1880900012.0
2006-10-10 18:30:00,119.729,119.734,119.721,119.721,1880900012.0
2006-10-10 18:31:00,119.726,119.737,119.721,119.737,1924399988.0
2006-10-10 18:32:00,119.72,119.73,119.72,119.72,2122500005.0
2006-10-10 18:33:00,119.71,119.71,119.71,119.71,2122500005.0
2006-10-10 18:36:00,119.702,119.716,119.702,119.706,2122500005.0
2006-10-10 18:37:00,119.703,119.717,119.698,119.698,1241999990.0
2006-10-10 18:38:00,119.689,119.689,119.677,119.688,1280200004.0
2006-10-10 18:39:00,119.698,119.698,119.682,119.688,600700005.0
2006-10-10 18:40:00,119.681,119.704,119.679,119.679,1483700004.0
2006-10-10 18:41:00,119.677,119.685,119.674,119.685,1377400014.0
2006-10-10 18:42:00,119.683,119.69,119.672,119.672,1595699996.0
2006-10-10 18:43:00,119.669,119.676,119.669,119.674,1192299999.0
2006-10-10 18:44:00,119.671,119.672,119.663,119.666,671700001.0
2006-10-10 18:45:00,119.664,119.668,119.649,119.657,1684799999.0
2006-10-10 18:46:00,119.658,119.662,119.653,119.657,1552300016.0
2006-10-10 18:47:00,119.656,119.667,119.656,119.658,453000002.0
2006-10-10 18:48:00,119.655,119.665,119.654,119.659,897299993.0
2006-10-10 18:49:00,119.657,119.669,119.653,119.669,1217199998.0
2006-10-10 18:50:00,119.66,119.668,119.644,119.648,1790400000.0
2006-10-10 18:51:00,119.665,119.667,119.655,119.655,1357399998.0
2006-10-10 18:52:00,119.662,119.672,119.658,119.662,1911100001.0
2006-10-10 18:53:00,119.67,119.692,119.669,119.669,1423700008.0
2006-10-10 18:54:00,119.671,119.68,119.669,119.68,1854900008.0
2006-10-10 18:55:00,119.679,119.683,119.672,119.672,1751600002.0
2006-10-10 18:56:00,119.67,119.689,119.67,119.678,373000003.0
2006-10-10 18:57:00,119.695,119.697,119.687,119.693,1240299998.0
2006-10-10 18:58:00,119.691,119.691,119.671,119.687,1429699990.0
2006-10-10 18:59:00,119.687,119.7,119.687,119.7,1754000005.0
2006-10-10 19:00:00,119.701,119.707,119.688,119.696,929599990.0
2006-10-10 19:01:00,119.705,119.713,119.703,119.704,496099989.0
2006-10-10 19:02:00,119.701,119.707,119.684,119.694,555700009.0
2006-10-10 19:03:00,119.695,119.703,119.694,119.697,1382600010.0
2006-10-10 19:04:00,119.7,119.713,119.7,119.708,994599995.0
2006-10-10 19:05:00,119.705,119.715,119.705,119.705,854999998.0
2006-10-10 19:06:00,119.705,119.71,119.701,119.703,1212300008.0
2006-10-10 19:07:00,119.71,119.71,119.7,119.71,1392899998.0
2006-10-10 19:08:00,119.701,119.701,119.688,119.698,1392899998.0
2006-10-10 19:09:00,119.697,119.706,119.696,119.697,703100000.0
2006-10-10 19:10:00,119.7,119.727,119.698,119.698,779299999.0
2006-10-10 19:11:00,119.7,119.7,119.69,119.698,600099994.0
2006-10-10 19:12:00,119.697,119.699,119.687,119.696,1073500002.0
2006-10-10 19:13:00,119.697,119.707,119.696,119.697,774500000.0
2006-10-10 19:14:00,119.704,119.726,119.704,119.716,773799999.0
2006-10-10 19:15:00,119.703,119.713,119.699,119.701,1789800000.0
2006-10-10 19:16:00,119.702,119.71,119.696,119.697,606100002.0
2006-10-10 19:17:00,119.708,119.716,119.701,119.708,1100500002.0
2006-10-10 19:18:00,119.701,119.725,119.701,119.705,717500003.0
2006-10-10 19:19:00,119.707,119.708,119.693,119.702,1906900002.0
2006-10-10 19:20:00,119.708,119.708,119.699,119.701,728000008.0
2006-10-10 19:21:00,119.703,119.721,119.694,119.694,1190400005.0
2006-10-10 19:22:00,119.689,119.69,119.683,119.69,852600008.0
2006-10-10 19:23:00,119.7,119.7,119.7,119.7,1258499997.0
2006-10-10 19:24:00,119.698,119.714,119.698,119.71,1258499997.0
2006-10-10 19:25:00,119.711,119.716,119.703,119.703,1377900012.0
2006-10-10 19:26:00,119.7,119.7,119.7,119.7,1606800010.0
2006-10-10 19:27:00,119.7,119.701,119.686,119.687,1606800010.0
2006-10-10 19:28:00,119.678,119.69,119.677,119.687,997700011.0
2006-10-10 19:29:00,119.687,119.687,119.678,119.685,543399997.0
2006-10-10 19:30:00,119.682,119.685,119.675,119.678,1203600000.0
2006-10-10 19:31:00,119.675,119.689,119.66,119.667,1992900016.0
2006-10-10 19:32:00,119.671,119.691,119.671,119.691,1809299989.0
2006-10-10 19:33:00,119.673,119.673,119.666,119.668,846099998.0
2006-10-10 19:34:00,119.683,119.683,119.666,119.682,1004699996.0
2006-10-10 19:35:00,119.683,119.691,119.67,119.684,1034699992.0
2006-10-10 19:36:00,119.675,119.686,119.675,119.685,413500004.0
2006-10-10 19:37:00,119.677,119.688,119.677,119.683,320400003.0
2006-10-10 19:38:00,119.683,119.699,119.675,119.675,948300008.0
2006-10-10 19:39:00,119.674,119.692,119.674,119.692,1360399988.0
2006-10-10 19:40:00,119.695,119.701,119.686,119.692,914599995.0
2006-10-10 19:41:00,119.68,119.685,119.67,119.677,1393399999.0
2006-10-10 19:42:00,119.672,119.698,119.672,119.687,772400012.0
2006-10-10 19:43:00,119.685,119.685,119.68,119.68,402000000.0
2006-10-10 19:44:00,119.68,119.691,119.68,119.686,865500004.0
2006-10-10 19:45:00,119.685,119.701,119.677,119.688,787400003.0
2006-10-10 19:46:00,119.687,119.696,119.683,119.69,1061400000.0
2006-10-10 19:47:00,119.68,119.684,119.673,119.684,641800006.0
2006-10-10 19:48:00,119.696,119.696,119.667,119.669,1731699993.0
2006-10-10 19:49:00,119.667,119.698,119.665,119.688,756200005.0
2006-10-10 19:50:00,119.675,119.675,119.662,119.673,553899997.0
2006-10-10 19:51:00,119.684,119.691,119.669,119.669,789900000.0
2006-10-10 19:52:00,119.691,119.691,119.669,119.673,949199993.0
2006-10-10 19:53:00,119.677,119.682,119.666,119.675,1014299999.0
2006-10-10 19:54:00,119.685,119.692,119.674,119.674,1557500007.0
2006-10-10 19:55:00,119.67,119.683,119.669,119.677,655499992.0
2006-10-10 19:56:00,119.673,119.673,119.662,119.673,658700003.0
2006-10-10 19:57:00,119.68,119.701,119.677,119.68,507600000.0
2006-10-10 19:58:00,119.676,119.692,119.664,119.664,1316700006.0
2006-10-10 19:59:00,119.667,119.681,119.666,119.675,918599999.0
2006-10-10 20:00:00,119.685,119.685,119.68,119.68,244400000.0
2006-10-10 20:01:00,119.662,119.679,119.662,119.675,525100004.0
2006-10-10 20:02:00,119.671,119.681,119.667,119.667,1115000013.0
2006-10-10 20:03:00,119.666,119.673,119.665,119.673,826600000.0
2006-10-10 20:04:00,119.669,119.687,119.669,119.676,755999999.0
2006-10-10 20:05:00,119.67,119.676,119.664,119.667,853600000.0
2006-10-10 20:06:00,119.667,119.672,119.654,119.665,1732400007.0
2006-10-10 20:07:00,119.65,119.662,119.65,119.662,835699997.0
2006-10-10 20:08:00,119.659,119.672,119.656,119.672,778000005.0
2006-10-10 20:09:00,119.677,119.708,119.677,119.705,790100011.0
2006-10-10 20:10:00,119.716,119.737,119.694,119.694,1115500010.0
2006-10-10 20:11:00,119.697,119.729,119.695,119.698,1297900002.0
2006-10-10 20:13:00,119.693,119.713,119.693,119.694,663100009.0
2006-10-10 20:14:00,119.699,119.704,119.694,119.704,1151100012.0
2006-10-10 20:15:00,119.695,119.699,119.676,119.69,1466200001.0
2006-10-10 20:16:00,119.69,119.698,119.69,119.695,1196600002.0
2006-10-10 20:17:00,119.695,119.695,119.685,119.685,879499995.0
2006-10-10 20:18:00,119.69,119.695,119.69,119.695,170899998.0
2006-10-10 20:19:00,119.696,119.71,119.69,119.697,1024700009.0
2006-10-10 20:20:00,119.698,119.712,119.692,119.692,809599993.0
2006-10-10 20:21:00,119.695,119.695,119.69,119.69,1144600004.0
2006-10-10 20:22:00,119.688,119.713,119.682,119.695,1290999993.0
2006-10-10 20:23:00,119.688,119.695,119.685,119.695,778200005.0
2006-10-10 20:24:00,119.688,119.705,119.688,119.692,827600006.0
2006-10-10 20:25:00,119.697,119.713,119.692,119.692,934900002.0
2006-10-10 20:26:00,119.699,119.702,119.689,119.702,884900004.0
2006-10-10 20:27:00,119.702,119.702,119.691,119.692,1351999999.0
2006-10-10 20:28:00,119.7,119.7,119.68,119.69,984800007.0
2006-10-10 20:29:00,119.68,119.69,119.68,119.68,984800007.0
2006-10-10 20:30:00,119.69,119.69,119.68,119.69,984800007.0
2006-10-10 20:31:00,119.7,119.7,119.69,119.7,984800007.0
2006-10-10 20:32:00,119.69,119.7,119.69,119.69,984800007.0
2006-10-10 20:33:00,119.695,119.698,119.69,119.695,984800007.0
2006-10-10 20:34:00,119.699,119.716,119.698,119.698,453400001.0
2006-10-10 20:35:00,119.713,119.721,119.702,119.707,522900000.0
2006-10-10 20:36:00,119.707,119.712,119.707,119.707,419900003.0
2006-10-10 20:37:00,119.705,119.711,119.698,119.698,424100007.0
2006-10-10 20:38:00,119.703,119.712,119.688,119.688,948700004.0
2006-10-10 20:39:00,119.688,119.701,119.688,119.695,1097799991.0
2006-10-10 20:40:00,119.7,119.7,119.69,119.69,1382600012.0
2006-10-10 20:41:00,119.692,119.693,119.676,119.693,1382600012.0
2006-10-10 20:42:00,119.691,119.702,119.691,119.691,1313199989.0
2006-10-10 20:43:00,119.69,119.698,119.687,119.695,1418099984.0
2006-10-10 20:44:00,119.691,119.692,119.67,119.692,1606299999.0
2006-10-10 20:45:00,119.695,119.698,119.688,119.69,1405999998.0
2006-10-10 20:46:00,119.715,119.719,119.696,119.699,1456400009.0
2006-10-10 20:47:00,119.711,119.711,119.682,119.692,2021800007.0
2006-10-10 20:48:00,119.693,119.702,119.691,119.702,1579000005.0
2006-10-10 20:49:00,119.701,119.713,119.695,119.7,1124900002.0
2006-10-10 20:50:00,119.698,119.705,119.691,119.7,1585900004.0
2006-10-10 20:51:00,119.698,119.703,119.693,119.696,740699997.0
2006-10-10 20:52:00,119.698,119.704,119.698,119.704,328500001.0
2006-10-10 20:53:00,119.703,119.703,119.693,119.696,1094399997.0
2006-10-10 20:54:00,119.705,119.714,119.699,119.699,499200005.0
2006-10-10 20:55:00,119.7,119.711,119.698,119.7,1884099996.0
2006-10-10 20:56:00,119.717,119.719,119.708,119.715,719300001.0
2006-10-10 20:57:00,119.719,119.728,119.71,119.71,1318899995.0
2006-10-10 20:58:00,119.72,119.73,119.71,119.72,1178600006.0
2006-10-10 20:59:00,119.73,119.73,119.73,119.73,1178600006.0
2006-10-10 21:00:00,119.72,119.74,119.72,119.73,1178600006.0
2006-10-10 21:01:00,119.736,119.74,119.727,119.732,1178600006.0
2006-10-10 21:02:00,119.73,119.739,119.725,119.727,843399993.0
2006-10-10 21:03:00,119.729,119.734,119.722,119.722,1150399998.0
2006-10-10 21:04:00,119.73,119.741,119.73,119.735,501500001.0
2006-10-10 21:05:00,119.734,119.741,119.725,119.737,551999997.0
2006-10-10 21:06:00,119.732,119.743,119.721,119.722,725299999.0
2006-10-10 21:07:00,119.724,119.741,119.722,119.724,1471600002.0
2006-10-10 21:08:00,119.723,119.75,119.723,119.75,717700000.0
2006-10-10 21:09:00,119.748,119.748,119.729,119.744,344500002.0
2006-10-10 21:10:00,119.748,119.754,119.743,119.743,424699998.0
2006-10-10 21:11:00,119.736,119.744,119.736,119.74,270100006.0
2006-10-10 21:12:00,119.738,119.753,119.738,119.748,675899996.0
2006-10-10 21:13:00,119.736,119.747,119.734,119.74,989299996.0
2006-10-10 21:14:00,119.75,119.75,119.722,119.722,1518300014.0
2006-10-10 21:15:00,119.73,119.746,119.728,119.746,1543400003.0
2006-10-10 21:16:00,119.743,119.749,119.724,119.724,1051299995.0
2006-10-10 21:17:00,119.72,119.725,119.715,119.718,1525300002.0
2006-10-10 21:18:00,119.725,119.725,119.717,119.718,968300011.0
2006-10-10 21:19:00,119.72,119.728,119.72,119.725,1553299991.0
2006-10-10 21:20:00,119.724,119.726,119.714,119.725,1172299990.0
2006-10-10 21:21:00,119.728,119.75,119.723,119.723,1257200006.0
2006-10-10 21:22:00,119.725,119.735,119.72,119.724,1743400003.0
2006-10-10 21:23:00,119.718,119.719,119.708,119.708,875100002.0
2006-10-10 21:24:00,119.709,119.722,119.708,119.718,1771199994.0
2006-10-10 21:25:00,119.715,119.72,119.704,119.712,1826899992.0
2006-10-10 21:26:00,119.712,119.722,119.711,119.717,1218600004.0
2006-10-10 21:27:00,119.718,119.723,119.712,119.722,910599998.0
2006-10-10 21:28:00,119.723,119.732,119.723,119.724,365800000.0
2006-10-10 21:29:00,119.727,119.731,119.715,119.725,868099999.0
2006-10-10 21:30:00,119.73,119.735,119.718,119.735,810500003.0
2006-10-10 21:31:00,119.715,119.74,119.715,119.729,269300000.0
2006-10-10 21:32:00,119.724,119.741,119.724,119.735,732599994.0
2006-10-10 21:33:00,119.732,119.74,119.723,119.723,529900000.0
2006-10-10 21:34:00,119.725,119.741,119.725,119.737,548600004.0
2006-10-10 21:35:00,119.725,119.736,119.721,119.736,315500003.0
2006-10-10 21:36:00,119.718,119.735,119.718,119.72,604599995.0
2006-10-10 21:37:00,119.72,119.725,119.72,119.72,533299997.0
2006-10-10 21:38:00,119.727,119.733,119.727,119.727,56700000.0
2006-10-10 21:39:00,119.731,119.74,119.727,119.728,557300002.0
2006-10-10 21:40:00,119.726,119.734,119.719,119.722,518400002.0
2006-10-10 21:41:00,119.721,119.746,119.721,119.746,668500003.0
2006-10-10 21:42:00,119.725,119.749,119.725,119.727,1117200002.0
2006-10-10 21:43:00,119.734,119.741,119.724,119.724,506299996.0
2006-10-10 21:44:00,119.723,119.725,119.715,119.725,1701200003.0
2006-10-10 21:45:00,119.727,119.753,119.727,119.753,761899990.0
2006-10-10 21:46:00,119.747,119.749,119.728,119.73,890000003.0
2006-10-10 21:47:00,119.724,119.747,119.723,119.747,632299993.0
2006-10-10 21:48:00,119.717,119.727,119.715,119.715,1077699993.0
2006-10-10 21:49:00,119.727,119.742,119.723,119.742,454900003.0
2006-10-10 21:50:00,119.732,119.745,119.73,119.73,340000004.0
2006-10-10 21:51:00,119.725,119.727,119.72,119.725,443500001.0
2006-10-10 21:52:00,119.722,119.722,119.716,119.72,145899996.0
2006-10-10 21:53:00,119.715,119.717,119.703,119.717,376700001.0
2006-10-10 21:54:00,119.72,119.732,119.715,119.725,641400007.0
2006-10-10 21:55:00,119.725,119.729,119.72,119.721,367299995.0
2006-10-10 21:56:00,119.72,119.724,119.715,119.719,474099996.0
2006-10-10 21:57:00,119.728,119.728,119.711,119.716,265599997.0
2006-10-10 21:58:00,119.716,119.728,119.716,119.72,120299999.0
2006-10-10 21:59:00,119.718,119.731,119.713,119.72,401099998.0
2006-10-10 22:00:00,119.728,119.728,119.711,119.712,1154199996.0
2006-10-10 22:01:00,119.71,119.72,119.701,119.713,1118700009.0
2006-10-10 22:02:00,119.702,119.714,119.698,119.708,827400003.0
2006-10-10 22:03:00,119.71,119.715,119.71,119.71,523300008.0
2006-10-10 22:04:00,119.71,119.718,119.701,119.717,612499999.0
2006-10-10 22:05:00,119.711,119.72,119.703,119.72,123200000.0
2006-10-10 22:06:00,119.716,119.716,119.705,119.708,204700001.0
2006-10-10 22:07:00,119.721,119.732,119.714,119.723,276000004.0
2006-10-10 22:08:00,119.723,119.74,119.717,119.717,337299997.0
2006-10-10 22:09:00,119.726,119.734,119.717,119.718,347299998.0
2006-10-10 22:10:00,119.723,119.728,119.717,119.724,232200005.0
2006-10-10 22:11:00,119.718,119.719,119.703,119.716,532999990.0
2006-10-10 22:12:00,119.71,119.715,119.704,119.712,261800007.0
2006-10-10 22:13:00,119.713,119.726,119.711,119.711,513999993.0
2006-10-10 22:14:00,119.728,119.728,119.709,119.712,509300006.0
2006-10-10 22:15:00,119.728,119.728,119.716,119.726,240700004.0
2006-10-10 22:16:00,119.718,119.72,119.704,119.713,679099992.0
2006-10-10 22:17:00,119.723,119.73,119.717,119.72,331400000.0
2006-10-10 22:18:00,119.721,119.729,119.718,119.727,439800003.0
2006-10-10 22:19:00,119.721,119.739,119.718,119.718,409100007.0
2006-10-10 22:20:00,119.728,119.732,119.719,119.73,116899999.0
2006-10-10 22:21:00,119.72,119.722,119.708,119.715,191300000.0
2006-10-10 22:22:00,119.718,119.733,119.718,119.733,176899999.0
2006-10-10 22:23:00,119.729,119.729,119.715,119.725,156100003.0
2006-10-10 22:24:00,119.715,119.732,119.714,119.72,345200000.0
2006-10-10 22:25:00,119.723,119.731,119.712,119.731,254800003.0
2006-10-10 22:26:00,119.706,119.725,119.705,119.725,193700000.0
2006-10-10 22:27:00,119.725,119.725,119.71,119.715,1075399989.0
2006-10-10 22:28:00,119.722,119.729,119.709,119.717,192899998.0
2006-10-10 22:29:00,119.716,119.723,119.713,119.713,167699997.0
2006-10-10 22:30:00,119.728,119.728,119.72,119.72,325800003.0
2006-10-10 22:31:00,119.718,119.718,119.711,119.711,163600000.0
2006-10-10 22:32:00,119.713,119.724,119.713,119.72,353399994.0
2006-10-10 22:33:00,119.726,119.727,119.714,119.714,707900002.0
2006-10-10 22:34:00,119.717,119.74,119.717,119.723,1012800008.0
2006-10-10 22:35:00,119.722,119.723,119.707,119.72,427399994.0
2006-10-10 22:36:00,119.714,119.735,119.714,119.721,723000001.0
2006-10-10 22:37:00,119.716,119.718,119.709,119.718,161700001.0
2006-10-10 22:38:00,119.729,119.729,119.725,119.725,205700000.0
2006-10-10 22:39:00,119.717,119.724,119.711,119.721,355199999.0
2006-10-10 22:40:00,119.716,119.716,119.703,119.704,661499999.0
2006-10-10 22:41:00,119.725,119.73,119.717,119.728,200099999.0
2006-10-10 22:42:00,119.732,119.734,119.719,119.725,367099994.0
2006-10-10 22:43:00,119.708,119.724,119.703,119.709,253600001.0
2006-10-10 22:44:00,119.715,119.734,119.715,119.73,223299995.0
2006-10-10 22:45:00,119.723,119.723,119.707,119.715,523999997.0
2006-10-10 22:46:00,119.721,119.734,119.715,119.715,299299999.0
2006-10-10 22:47:00,119.713,119.735,119.701,119.716,351800003.0
2006-10-10 22:48:00,119.714,119.722,119.71,119.71,388300003.0
2006-10-10 22:49:00,119.718,119.718,119.708,119.711,325300000.0
2006-10-10 22:50:00,119.705,119.72,119.705,119.71,424600000.0
2006-10-10 22:51:00,119.712,119.717,119.704,119.704,293900001.0
2006-10-10 22:52:00,119.722,119.732,119.707,119.707,287199996.0
2006-10-10 22:53:00,119.72,119.722,119.705,119.705,366699999.0
2006-10-10 22:54:00,119.703,119.721,119.7,119.72,218299998.0
2006-10-10 22:55:00,119.725,119.725,119.707,119.711,376600005.0
2006-10-10 22:56:00,119.705,119.722,119.705,119.721,289100005.0
2006-10-10 22:57:00,119.705,119.708,119.698,119.698,391400000.0
2006-10-10 22:58:00,119.701,119.719,119.699,119.708,204399998.0
2006-10-10 22:59:00,119.699,119.723,119.693,119.693,203400000.0
2006-10-10 23:00:00,119.689,119.712,119.689,119.706,271399998.0
2006-10-10 23:01:00,119.712,119.718,119.693,119.7,286999993.0
2006-10-10 23:02:00,119.727,119.727,119.69,119.69,254399997.0
2006-10-10 23:03:00,119.715,119.727,119.685,119.685,286299997.0
2006-10-10 23:04:00,119.7,119.721,119.693,119.721,308499999.0
2006-10-10 23:05:00,119.71,119.718,119.706,119.715,150500000.0
2006-10-10 23:06:00,119.7,119.711,119.695,119.711,336499995.0
2006-10-10 23:07:00,119.703,119.717,119.703,119.703,184200000.0
2006-10-10 23:08:00,119.702,119.719,119.702,119.708,295799998.0
2006-10-10 23:09:00,119.707,119.729,119.704,119.705,312199999.0
2006-10-10 23:10:00,119.701,119.71,119.7,119.7,209400002.0
2006-10-10 23:11:00,119.71,119.717,119.704,119.704,123500000.0
2006-10-10 23:12:00,119.698,119.706,119.695,119.698,296699997.0
2006-10-10 23:13:00,119.699,119.71,119.699,119.707,169199998.0
2006-10-10 23:14:00,119.69,119.713,119.69,119.708,319400001.0
2006-10-10 23:15:00,119.69,119.71,119.69,119.71,119799998.0
2006-10-10 23:16:00,119.696,119.718,119.696,119.708,287600007.0
2006-10-10 23:17:00,119.69,119.695,119.685,119.685,226500000.0
2006-10-10 23:18:00,119.688,119.693,119.682,119.689,250900000.0
2006-10-10 23:19:00,119.686,119.69,119.686,119.689,182600003.0
2006-10-10 23:20:00,119.681,119.681,119.662,119.665,318400002.0
2006-10-10 23:21:00,119.67,119.68,119.665,119.667,313400002.0
2006-10-10 23:22:00,119.67,119.678,119.662,119.677,202099997.0
2006-10-10 23:23:00,119.667,119.68,119.666,119.677,137699998.0
2006-10-10 23:24:00,119.672,119.672,119.659,119.672,186199998.0
2006-10-10 23:25:00,119.685,119.691,119.671,119.691,251200004.0
2006-10-10 23:26:00,119.683,119.696,119.67,119.692,377000001.0
2006-10-10 23:27:00,119.683,119.703,119.683,119.703,185200005.0
2006-10-10 23:28:00,119.679,119.706,119.679,119.701,232799998.0
2006-10-10 23:29:00,119.71,119.727,119.71,119.721,178299999.0
2006-10-10 23:30:00,119.719,119.719,119.709,119.71,71899997.0
2006-10-10 23:31:00,119.717,119.717,119.698,119.713,198300003.0
2006-10-10 23:32:00,119.704,119.728,119.704,119.726,224300004.0
2006-10-10 23:33:00,119.723,119.732,119.709,119.718,323799997.0
2006-10-10 23:34:00,119.72,119.724,119.711,119.724,221499995.0
2006-10-10 23:35:00,119.723,119.723,119.717,119.717,213999998.0
2006-10-10 23:36:00,119.72,119.729,119.713,119.729,293999993.0
2006-10-10 23:37:00,119.722,119.723,119.712,119.712,206199999.0
2006-10-10 23:38:00,119.712,119.729,119.712,119.726,294600000.0
2006-10-10 23:39:00,119.727,119.759,119.727,119.759,205400001.0
2006-10-10 23:40:00,119.723,119.753,119.723,119.753,369300000.0
2006-10-10 23:41:00,119.715,119.715,119.7,119.715,257699996.0
2006-10-10 23:42:00,119.706,119.717,119.698,119.71,237399998.0
2006-10-10 23:43:00,119.705,119.724,119.705,119.717,256699996.0
2006-10-10 23:44:00,119.712,119.719,119.693,119.693,318100000.0
2006-10-10 23:45:00,119.717,119.721,119.693,119.693,194900002.0
2006-10-10 23:46:00,119.695,119.695,119.69,119.69,187500000.0
2006-10-10 23:47:00,119.695,119.704,119.692,119.692,167999997.0
2006-10-10 23:48:00,119.688,119.707,119.687,119.689,418299998.0
2006-10-10 23:49:00,119.684,119.688,119.665,119.665,320200003.0
2006-10-10 23:50:00,119.682,119.684,119.678,119.684,144300002.0
2006-10-10 23:51:00,119.678,119.689,119.675,119.685,258699998.0
2006-10-10 23:52:00,119.687,119.687,119.671,119.671,172900001.0
2006-10-10 23:53:00,119.679,119.679,119.663,119.677,191800001.0
2006-10-10 23:54:00,119.685,119.688,119.678,119.678,248300002.0
2006-10-10 23:55:00,119.677,119.677,119.668,119.668,191599994.0
2006-10-10 23:56:00,119.676,119.678,119.668,119.67,154300001.0
2006-10-10 23:57:00,119.672,119.683,119.667,119.669,287999996.0
2006-10-10 23:58:00,119.662,119.669,119.659,119.66,193500001.0
2006-10-10 23:59:00,119.66,119.66,119.645,119.645,267600005.0
2006-10-11 00:00:00,119.654,119.663,119.647,119.657,137900002.0
2006-10-11 00:01:00,119.655,119.661,119.652,119.652,195600001.0
2006-10-11 00:02:00,119.647,119.665,119.647,119.665,215000000.0
2006-10-11 00:03:00,119.655,119.655,119.65,119.65,194100000.0
2006-10-11 00:04:00,119.667,119.667,119.654,119.66,244200003.0
2006-10-11 00:05:00,119.66,119.669,119.659,119.668,218700002.0
2006-10-11 00:06:00,119.659,119.667,119.659,119.659,318700005.0
2006-10-11 00:07:00,119.668,119.671,119.658,119.663,195099997.0
2006-10-11 00:08:00,119.657,119.664,119.653,119.663,193400003.0
2006-10-11 00:09:00,119.655,119.67,119.655,119.667,365399997.0
2006-10-11 00:10:00,119.663,119.69,119.658,119.69,244400005.0
2006-10-11 00:11:00,119.656,119.672,119.646,119.646,233300004.0
2006-10-11 00:12:00,119.642,119.655,119.642,119.655,79700000.0
2006-10-11 00:13:00,119.65,119.67,119.645,119.67,153000000.0
2006-10-11 00:14:00,119.675,119.676,119.661,119.676,243400004.0
2006-10-11 00:15:00,119.668,119.682,119.667,119.682,155199997.0
2006-10-11 00:16:00,119.667,119.681,119.667,119.671,244900001.0
2006-10-11 00:17:00,119.671,119.683,119.671,119.675,254699999.0
2006-10-11 00:18:00,119.672,119.698,119.666,119.693,184400001.0
2006-10-11 00:19:00,119.705,119.706,119.689,119.689,273700004.0
2006-10-11 00:20:00,119.714,119.714,119.685,119.692,354000000.0
2006-10-11 00:21:00,119.691,119.7,119.677,119.68,274300002.0
2006-10-11 00:22:00,119.676,119.676,119.66,119.671,260300002.0
2006-10-11 00:23:00,119.672,119.679,119.67,119.671,205900002.0
2006-10-11 00:24:00,119.658,119.676,119.657,119.676,281999999.0
2006-10-11 00:25:00,119.668,119.671,119.665,119.671,190399998.0
2006-10-11 00:26:00,119.677,119.68,119.666,119.673,132500000.0
2006-10-11 00:27:00,119.677,119.677,119.662,119.667,224099995.0
2006-10-11 00:28:00,119.671,119.671,119.66,119.668,128700000.0
2006-10-11 00:29:00,119.677,119.68,119.668,119.668,229600001.0
2006-10-11 00:30:00,119.67,119.676,119.643,119.654,269799999.0
2006-10-11 00:31:00,119.657,119.671,119.656,119.664,183400000.0
2006-10-11 00:32:00,119.662,119.665,119.657,119.662,202700003.0
2006-10-11 00:33:00,119.673,119.678,119.665,119.676,305800001.0
2006-10-11 00:34:00,119.669,119.679,119.669,119.677,148100001.0
2006-10-11 00:35:00,119.675,119.681,119.664,119.668,342000002.0
2006-10-11 00:36:00,119.67,119.678,119.67,119.67,197999999.0
2006-10-11 00:37:00,119.687,119.689,119.669,119.679,289999998.0
2006-10-11 00:38:00,119.684,119.689,119.683,119.683,223399999.0
2006-10-11 00:39:00,119.706,119.706,119.676,119.686,323699999.0
2006-10-11 00:40:00,119.696,119.699,119.685,119.692,446900006.0
2006-10-11 00:41:00,119.692,119.7,119.69,119.697,127100003.0
2006-10-11 00:42:00,119.702,119.702,119.683,119.685,349500006.0
2006-10-11 00:43:00,119.686,119.694,119.67,119.673,240800000.0
2006-10-11 00:44:00,119.675,119.686,119.671,119.679,185799996.0
2006-10-11 00:45:00,119.687,119.69,119.682,119.682,121800003.0
2006-10-11 00:46:00,119.68,119.68,119.668,119.677,286400003.0
2006-10-11 00:47:00,119.68,119.688,119.675,119.688,178200001.0
2006-10-11 00:48:00,119.692,119.693,119.679,119.68,228699999.0
2006-10-11 00:49:00,119.675,119.683,119.673,119.683,194200000.0
2006-10-11 00:50:00,119.682,119.69,119.666,119.677,257399997.0
2006-10-11 00:51:00,119.683,119.698,119.683,119.691,155599998.0
2006-10-11 00:52:00,119.687,119.699,119.687,119.696,332399998.0
2006-10-11 00:53:00,119.673,119.697,119.673,119.673,164500003.0
2006-10-11 00:54:00,119.69,119.7,119.675,119.68,261099995.0
2006-10-11 00:55:00,119.688,119.699,119.687,119.697,209500000.0
2006-10-11 00:56:00,119.682,119.697,119.682,119.682,242599999.0
2006-10-11 00:57:00,119.676,119.69,119.672,119.672,204600006.0
2006-10-11 00:58:00,119.688,119.688,119.682,119.682,125900002.0
2006-10-11 00:59:00,119.668,119.668,119.654,119.665,211500006.0
2006-10-11 01:00:00,119.676,119.688,119.668,119.684,185300001.0
2006-10-11 01:01:00,119.68,119.68,119.656,119.656,302299994.0
2006-10-11 01:02:00,119.662,119.676,119.662,119.67,276200003.0
2006-10-11 01:03:00,119.667,119.671,119.654,119.658,278799996.0
2006-10-11 01:04:00,119.66,119.66,119.652,119.652,159200001.0
2006-10-11 01:05:00,119.648,119.655,119.648,119.649,172699999.0
2006-10-11 01:06:00,119.646,119.669,119.643,119.669,287700006.0
2006-10-11 01:07:00,119.66,119.665,119.66,119.665,241299996.0
2006-10-11 01:08:00,119.669,119.671,119.66,119.662,289000001.0
2006-10-11 01:09:00,119.662,119.678,119.656,119.676,283699996.0
2006-10-11 01:10:00,119.682,119.682,119.67,119.67,345699991.0
2006-10-11 01:11:00,119.677,119.697,119.677,119.687,232399995.0
2006-10-11 01:12:00,119.687,119.704,119.687,119.692,72500001.0
2006-10-11 01:13:00,119.679,119.686,119.679,119.685,168300001.0
2006-10-11 01:14:00,119.697,119.705,119.697,119.705,79799999.0
2006-10-11 01:15:00,119.697,119.701,119.675,119.675,201299997.0
2006-10-11 01:16:00,119.692,119.692,119.674,119.678,179399999.0
2006-10-11 01:17:00,119.677,119.681,119.674,119.677,305800005.0
2006-10-11 01:18:00,119.672,119.673,119.665,119.673,160799998.0
2006-10-11 01:19:00,119.672,119.687,119.668,119.68,201900001.0
2006-10-11 01:20:00,119.692,119.692,119.676,119.677,281400001.0
2006-10-11 01:21:00,119.673,119.68,119.668,119.68,202399997.0
2006-10-11 01:22:00,119.672,119.679,119.671,119.678,181799996.0
2006-10-11 01:23:00,119.68,119.687,119.675,119.678,270299999.0
2006-10-11 01:24:00,119.672,119.682,119.663,119.672,202399999.0
2006-10-11 01:25:00,119.675,119.683,119.667,119.683,227500001.0
2006-10-11 01:26:00,119.672,119.71,119.668,119.708,323800000.0
2006-10-11 01:27:00,119.731,119.737,119.73,119.737,234000001.0
2006-10-11 01:28:00,119.731,119.731,119.716,119.728,304800003.0
2006-10-11 01:29:00,119.733,119.742,119.731,119.741,218799998.0
2006-10-11 01:30:00,119.736,119.749,119.735,119.735,198900005.0
2006-10-11 01:31:00,119.728,119.751,119.728,119.751,201200001.0
2006-10-11 01:32:00,119.749,119.751,119.736,119.751,355899995.0
2006-10-11 01:33:00,119.741,119.758,119.741,119.758,254600003.0
2006-10-11 01:34:00,119.748,119.751,119.732,119.742,478200005.0
2006-10-11 01:35:00,119.747,119.75,119.741,119.744,374700000.0
2006-10-11 01:36:00,119.745,119.751,119.742,119.742,121899996.0
2006-10-11 01:37:00,119.743,119.751,119.743,119.747,259900005.0
2006-10-11 01:38:00,119.762,119.778,119.762,119.775,276800004.0
2006-10-11 01:39:00,119.742,119.763,119.742,119.763,154399999.0
2006-10-11 01:40:00,119.751,119.751,119.742,119.743,70800001.0
2006-10-11 01:41:00,119.753,119.753,119.745,119.746,171700002.0
2006-10-11 01:42:00,119.742,119.748,119.731,119.742,387500002.0
2006-10-11 01:43:00,119.743,119.744,119.715,119.722,159999998.0
2006-10-11 01:44:00,119.722,119.731,119.722,119.727,354899992.0
2006-10-11 01:45:00,119.735,119.743,119.724,119.743,306699999.0
2006-10-11 01:46:00,119.742,119.755,119.742,119.749,97499999.0
2006-10-11 01:47:00,119.735,119.748,119.731,119.731,287100000.0
2006-10-11 01:48:00,119.735,119.743,119.732,119.74,244099997.0
2006-10-11 01:49:00,119.729,119.748,119.729,119.741,250499997.0
2006-10-11 01:50:00,119.732,119.735,119.718,119.72,317299998.0
2006-10-11 01:51:00,119.723,119.727,119.716,119.724,216000000.0
2006-10-11 01:52:00,119.728,119.73,119.714,119.723,207199997.0
2006-10-11 01:53:00,119.72,119.729,119.72,119.727,282600001.0
2006-10-11 01:54:00,119.718,119.723,119.71,119.723,232299996.0
2006-10-11 01:55:00,119.726,119.73,119.71,119.73,250500000.0
2006-10-11 01:56:00,119.732,119.735,119.711,119.734,393899997.0
2006-10-11 01:57:00,119.704,119.721,119.704,119.721,78699999.0
2006-10-11 01:58:00,119.712,119.723,119.712,119.715,206899996.0
2006-10-11 01:59:00,119.715,119.721,119.7,119.7,422300000.0
2006-10-11 02:00:00,119.714,119.72,119.711,119.711,243399998.0
2006-10-11 02:01:00,119.71,119.723,119.71,119.723,201899997.0
2006-10-11 02:02:00,119.727,119.741,119.722,119.727,276100003.0
2006-10-11 02:03:00,119.708,119.709,119.698,119.708,151599997.0
2006-10-11 02:04:00,119.702,119.704,119.666,119.666,177800000.0
2006-10-11 02:05:00,119.671,119.68,119.671,119.672,201800006.0
2006-10-11 02:06:00,119.681,119.707,119.681,119.706,130700002.0
2006-10-11 02:07:00,119.694,119.712,119.694,119.712,162899995.0
2006-10-11 02:08:00,119.708,119.711,119.693,119.693,331299994.0
2006-10-11 02:09:00,119.693,119.7,119.69,119.697,255200000.0
2006-10-11 02:10:00,119.682,119.691,119.68,119.69,195599999.0
2006-10-11 02:11:00,119.69,119.697,119.682,119.682,197499999.0
2006-10-11 02:12:00,119.697,119.703,119.695,119.697,236800005.0
2006-10-11 02:13:00,119.695,119.723,119.674,119.674,336799996.0
2006-10-11 02:14:00,119.675,119.687,119.675,119.68,170400005.0
2006-10-11 02:15:00,119.688,119.688,119.681,119.687,143999999.0
2006-10-11 02:16:00,119.696,119.697,119.687,119.697,288800000.0
2006-10-11 02:17:00,119.697,119.697,119.684,119.688,178899999.0
2006-10-11 02:18:00,119.685,119.694,119.683,119.683,98300002.0
2006-10-11 02:19:00,119.676,119.682,119.663,119.663,223100002.0
2006-10-11 02:20:00,119.657,119.674,119.657,119.67,258400002.0
2006-10-11 02:21:00,119.677,119.681,119.672,119.677,355700001.0
2006-10-11 02:22:00,119.671,119.671,119.663,119.667,216300002.0
2006-10-11 02:23:00,119.657,119.661,119.652,119.652,161600001.0
2006-10-11 02:24:00,119.663,119.663,119.652,119.657,199899998.0
2006-10-11 02:25:00,119.658,119.661,119.656,119.657,93000000.0
2006-10-11 02:26:00,119.657,119.665,119.653,119.66,266100000.0
2006-10-11 02:27:00,119.666,119.668,119.66,119.667,328299996.0
2006-10-11 02:28:00,119.678,119.678,119.654,119.654,129799999.0
2006-10-11 02:29:00,119.672,119.672,119.661,119.661,213700000.0
2006-10-11 02:30:00,119.667,119.675,119.652,119.67,200100000.0
2006-10-11 02:31:00,119.672,119.672,119.658,119.665,382500000.0
2006-10-11 02:32:00,119.662,119.686,119.661,119.686,209200004.0
2006-10-11 02:33:00,119.658,119.663,119.655,119.658,201700000.0
2006-10-11 02:34:00,119.665,119.665,119.66,119.665,248999997.0
2006-10-11 02:35:00,119.656,119.661,119.647,119.658,274400000.0
2006-10-11 02:36:00,119.652,119.652,119.641,119.652,199199997.0
2006-10-11 02:37:00,119.654,119.656,119.654,119.656,20100000.0
2006-10-11 02:38:00,119.662,119.672,119.661,119.665,240600001.0
2006-10-11 02:39:00,119.661,119.668,119.661,119.668,168800000.0
2006-10-11 02:40:00,119.663,119.668,119.659,119.668,276099999.0
2006-10-11 02:41:00,119.683,119.691,119.672,119.672,183900000.0
2006-10-11 02:42:00,119.67,119.696,119.67,119.673,266499998.0
2006-10-11 02:43:00,119.668,119.668,119.648,119.648,181499997.0
2006-10-11 02:44:00,119.653,119.661,119.647,119.649,183000005.0
2006-10-11 02:45:00,119.642,119.655,119.642,119.649,305600003.0
2006-10-11 02:46:00,119.677,119.68,119.662,119.662,130700000.0
2006-10-11 02:47:00,119.652,119.663,119.652,119.657,224099993.0
2006-10-11 02:48:00,119.655,119.655,119.648,119.65,226199999.0
2006-10-11 02:49:00,119.663,119.663,119.651,119.655,232500000.0
2006-10-11 02:50:00,119.65,119.667,119.65,119.664,185800000.0
2006-10-11 02:51:00,119.667,119.672,119.662,119.662,130900001.0
2006-10-11 02:52:00,119.669,119.677,119.667,119.667,106000002.0
2006-10-11 02:53:00,119.67,119.673,119.662,119.668,186800003.0
2006-10-11 02:54:00,119.653,119.654,119.648,119.648,326100003.0
2006-10-11 02:55:00,119.652,119.68,119.652,119.68,203499998.0
2006-10-11 02:56:00,119.658,119.667,119.657,119.664,217900003.0
2006-10-11 02:57:00,119.672,119.69,119.672,119.682,311100002.0
2006-10-11 02:58:00,119.683,119.683,119.671,119.671,155599996.0
2006-10-11 02:59:00,119.673,119.711,119.668,119.711,253099995.0
2006-10-11 03:00:00,119.672,119.672,119.663,119.663,220600004.0
2006-10-11 03:01:00,119.666,119.673,119.663,119.667,177700000.0
2006-10-11 03:02:00,119.66,119.662,119.656,119.662,250299997.0
2006-10-11 03:03:00,119.66,119.665,119.655,119.66,154999998.0
2006-10-11 03:04:00,119.655,119.668,119.655,119.665,341799995.0
2006-10-11 03:05:00,119.67,119.679,119.659,119.659,133900000.0
2006-10-11 03:06:00,119.667,119.67,119.657,119.663,145800000.0
2006-10-11 03:07:00,119.652,119.662,119.65,119.662,350299997.0
2006-10-11 03:08:00,119.666,119.672,119.665,119.667,359499997.0
2006-10-11 03:09:00,119.658,119.661,119.652,119.657,318599998.0
2006-10-11 03:10:00,119.662,119.668,119.651,119.668,224300002.0
2006-10-11 03:11:00,119.661,119.661,119.648,119.648,140399997.0
2006-10-11 03:12:00,119.654,119.656,119.654,119.656,7200000.0
2006-10-11 03:13:00,119.667,119.672,119.66,119.66,324100002.0
2006-10-11 03:14:00,119.648,119.655,119.646,119.65,203800000.0
2006-10-11 03:15:00,119.673,119.673,119.657,119.664,364299996.0
2006-10-11 03:16:00,119.66,119.67,119.656,119.658,179200001.0
2006-10-11 03:17:00,119.658,119.664,119.651,119.664,268400004.0
2006-10-11 03:18:00,119.661,119.678,119.653,119.653,262399997.0
2006-10-11 03:19:00,119.652,119.668,119.652,119.668,39099999.0
2006-10-11 03:20:00,119.687,119.687,119.663,119.68,210399998.0
2006-10-11 03:21:00,119.678,119.678,119.663,119.67,225799998.0
2006-10-11 03:22:00,119.655,119.655,119.65,119.655,195699999.0
2006-10-11 03:23:00,119.649,119.652,119.643,119.643,213299997.0
2006-10-11 03:24:00,119.647,119.653,119.636,119.645,333700000.0
2006-10-11 03:25:00,119.641,119.641,119.618,119.618,183399998.0
2006-10-11 03:26:00,119.637,119.639,119.623,119.629,159399999.0
2006-10-11 03:27:00,119.631,119.631,119.618,119.624,272599999.0
2006-10-11 03:28:00,119.631,119.647,119.631,119.645,210000000.0
2006-10-11 03:29:00,119.623,119.623,119.61,119.617,55500000.0
2006-10-11 03:30:00,119.613,119.629,119.613,119.627,222599997.0
2006-10-11 03:31:00,119.625,119.625,119.618,119.62,305700005.0
2006-10-11 03:32:00,119.62,119.625,119.62,119.62,283300000.0
2006-10-11 03:33:00,119.627,119.634,119.621,119.63,216599997.0
2006-10-11 03:34:00,119.65,119.65,119.629,119.638,308600002.0
2006-10-11 03:35:00,119.622,119.64,119.622,119.64,158000000.0
2006-10-11 03:36:00,119.64,119.643,119.629,119.643,427100006.0
2006-10-11 03:37:00,119.622,119.631,119.622,119.623,156000001.0
2006-10-11 03:38:00,119.632,119.643,119.624,119.624,250100001.0
2006-10-11 03:39:00,119.635,119.635,119.62,119.625,124300002.0
2006-10-11 03:40:00,119.63,119.651,119.63,119.637,224400003.0
2006-10-11 03:41:00,119.628,119.631,119.622,119.629,113200001.0
2006-10-11 03:42:00,119.627,119.647,119.627,119.634,192899996.0
2006-10-11 03:43:00,119.624,119.639,119.613,119.613,177800003.0
2006-10-11 03:44:00,119.641,119.642,119.631,119.637,238599996.0
2006-10-11 03:45:00,119.625,119.644,119.625,119.636,296499994.0
2006-10-11 03:46:00,119.628,119.636,119.627,119.631,239299999.0
2006-10-11 03:47:00,119.632,119.642,119.625,119.633,102500000.0
2006-10-11 03:48:00,119.635,119.655,119.635,119.65,267299997.0
2006-10-11 03:49:00,119.657,119.659,119.645,119.646,148300001.0
2006-10-11 03:50:00,119.657,119.66,119.645,119.647,293700001.0
2006-10-11 03:51:00,119.642,119.648,119.637,119.645,218200006.0
2006-10-11 03:52:00,119.647,119.669,119.643,119.666,155799999.0
2006-10-11 03:53:00,119.662,119.666,119.631,119.631,50500001.0
2006-10-11 03:54:00,119.627,119.646,119.627,119.646,164900001.0
2006-10-11 03:55:00,119.641,119.641,119.621,119.622,303400006.0
2006-10-11 03:56:00,119.655,119.655,119.633,119.642,341299993.0
2006-10-11 03:57:00,119.638,119.664,119.635,119.664,180399998.0
2006-10-11 03:58:00,119.642,119.668,119.642,119.658,487400009.0
2006-10-11 03:59:00,119.65,119.65,119.632,119.635,233800003.0
2006-10-11 04:00:00,119.635,119.645,119.635,119.645,27400000.0
2006-10-11 04:01:00,119.657,119.66,119.646,119.653,231899996.0
2006-10-11 04:02:00,119.644,119.651,119.644,119.651,46299998.0
2006-10-11 04:03:00,119.652,119.658,119.652,119.658,44700000.0
2006-10-11 04:04:00,119.667,119.671,119.662,119.667,217800000.0
2006-10-11 04:05:00,119.672,119.682,119.671,119.671,229999997.0
2006-10-11 04:06:00,119.687,119.69,119.661,119.669,354499997.0
2006-10-11 04:07:00,119.674,119.681,119.655,119.655,288100000.0
2006-10-11 04:08:00,119.652,119.658,119.648,119.655,201200001.0
2006-10-11 04:09:00,119.68,119.68,119.651,119.651,210700004.0
2006-10-11 04:10:00,119.673,119.673,119.651,119.663,296399998.0
2006-10-11 04:11:00,119.656,119.666,119.652,119.661,221300000.0
2006-10-11 04:12:00,119.662,119.665,119.653,119.665,248100000.0
2006-10-11 04:13:00,119.653,119.656,119.646,119.65,285000006.0
2006-10-11 04:14:00,119.653,119.653,119.641,119.646,179499998.0
2006-10-11 04:15:00,119.665,119.68,119.655,119.68,239099998.0
2006-10-11 04:16:00,119.659,119.659,119.655,119.655,105199996.0
2006-10-11 04:17:00,119.653,119.662,119.651,119.657,263399997.0
2006-10-11 04:18:00,119.645,119.679,119.645,119.679,114100001.0
2006-10-11 04:19:00,119.653,119.659,119.642,119.657,210800000.0
2006-10-11 04:20:00,119.653,119.654,119.647,119.654,248000002.0
2006-10-11 04:21:00,119.662,119.663,119.654,119.654,109600001.0
2006-10-11 04:22:00,119.665,119.669,119.643,119.643,298699998.0
2006-10-11 04:23:00,119.647,119.665,119.647,119.65,164300000.0
2006-10-11 04:24:00,119.663,119.67,119.647,119.67,159199998.0
2006-10-11 04:25:00,119.643,119.66,119.643,119.66,84400001.0
2006-10-11 04:26:00,119.646,119.658,119.641,119.647,273099999.0
2006-10-11 04:27:00,119.637,119.637,119.63,119.631,356100003.0
2006-10-11 04:28:00,119.638,119.645,119.625,119.626,236199998.0
2006-10-11 04:29:00,119.635,119.638,119.62,119.62,188900002.0
2006-10-11 04:30:00,119.61,119.626,119.61,119.62,184800004.0
2006-10-11 04:31:00,119.62,119.622,119.613,119.617,294199995.0
2006-10-11 04:32:00,119.619,119.621,119.608,119.617,154700004.0
2006-10-11 04:33:00,119.617,119.624,119.61,119.624,331400001.0
2006-10-11 04:34:00,119.617,119.624,119.617,119.617,197999999.0
2006-10-11 04:35:00,119.612,119.619,119.605,119.619,279300000.0
2006-10-11 04:36:00,119.605,119.612,119.598,119.612,100799999.0
2006-10-11 04:37:00,119.608,119.608,119.602,119.605,96100001.0
2006-10-11 04:38:00,119.617,119.629,119.617,119.617,136399999.0
2006-10-11 04:39:00,119.63,119.63,119.617,119.62,190500002.0
2006-10-11 04:40:00,119.627,119.636,119.62,119.62,225499999.0
2006-10-11 04:41:00,119.614,119.638,119.614,119.623,151500001.0
2006-10-11 04:42:00,119.623,119.636,119.615,119.621,284799999.0
2006-10-11 04:43:00,119.625,119.632,119.616,119.625,347700008.0
2006-10-11 04:44:00,119.628,119.64,119.614,119.614,154800002.0
2006-10-11 04:45:00,119.622,119.629,119.608,119.625,306199997.0
2006-10-11 04:46:00,119.623,119.623,119.611,119.611,380300000.0
2006-10-11 04:47:00,119.618,119.624,119.616,119.617,303299995.0
2006-10-11 04:48:00,119.613,119.613,119.598,119.613,299599999.0
2006-10-11 04:49:00,119.607,119.614,119.602,119.609,322599995.0
2006-10-11 04:50:00,119.605,119.61,119.605,119.607,144199999.0
2006-10-11 04:51:00,119.605,119.605,119.594,119.605,209900008.0
2006-10-11 04:52:00,119.603,119.613,119.603,119.613,78800001.0
2006-10-11 04:53:00,119.601,119.601,119.59,119.59,96399997.0
2006-10-11 04:54:00,119.61,119.62,119.606,119.608,230400001.0
2006-10-11 04:55:00,119.598,119.608,119.598,119.602,308000006.0
2006-10-11 04:56:00,119.604,119.622,119.603,119.603,162200002.0
2006-10-11 04:57:00,119.618,119.63,119.614,119.62,205100000.0
2006-10-11 04:58:00,119.61,119.624,119.601,119.601,185600002.0
2006-10-11 04:59:00,119.62,119.628,119.616,119.617,130600003.0
2006-10-11 05:00:00,119.617,119.622,119.615,119.617,364300002.0
2006-10-11 05:01:00,119.615,119.627,119.615,119.627,243800006.0
2006-10-11 05:02:00,119.612,119.627,119.612,119.613,376900003.0
2006-10-11 05:03:00,119.617,119.631,119.617,119.631,30800000.0
2006-10-11 05:04:00,119.637,119.637,119.624,119.624,153300003.0
2006-10-11 05:05:00,119.625,119.636,119.625,119.626,231000002.0
2006-10-11 05:06:00,119.64,119.64,119.614,119.615,219500005.0
2006-10-11 05:07:00,119.643,119.643,119.632,119.632,128100002.0
2006-10-11 05:08:00,119.628,119.646,119.626,119.645,156400004.0
2006-10-11 05:09:00,119.643,119.645,119.633,119.645,433899994.0
2006-10-11 05:10:00,119.635,119.635,119.624,119.624,279699999.0
2006-10-11 05:11:00,119.645,119.645,119.634,119.645,189699996.0
2006-10-11 05:12:00,119.646,119.646,119.621,119.621,257800000.0
2006-10-11 05:13:00,119.62,119.624,119.619,119.619,176199998.0
2006-10-11 05:14:00,119.65,119.659,119.65,119.657,207799999.0
2006-10-11 05:15:00,119.651,119.658,119.628,119.629,119500004.0
2006-10-11 05:16:00,119.65,119.658,119.621,119.621,364800008.0
2006-10-11 05:17:00,119.617,119.64,119.614,119.64,211200003.0
2006-10-11 05:18:00,119.613,119.613,119.601,119.603,238000004.0
2006-10-11 05:19:00,119.626,119.64,119.61,119.61,174100000.0
2006-10-11 05:20:00,119.627,119.638,119.625,119.638,122100000.0
2006-10-11 05:21:00,119.65,119.65,119.619,119.619,232500005.0
2006-10-11 05:22:00,119.649,119.654,119.644,119.648,326300007.0
2006-10-11 05:23:00,119.63,119.638,119.613,119.62,268799997.0
2006-10-11 05:24:00,119.62,119.622,119.616,119.622,227700003.0
2006-10-11 05:25:00,119.622,119.636,119.622,119.625,369500002.0
2006-10-11 05:26:00,119.6,119.627,119.6,119.62,253599998.0
2006-10-11 05:27:00,119.622,119.63,119.619,119.619,247799994.0
2006-10-11 05:28:00,119.619,119.632,119.617,119.632,266500002.0
2006-10-11 05:29:00,119.628,119.648,119.623,119.646,176700002.0
2006-10-11 05:30:00,119.65,119.658,119.649,119.655,180900000.0
2006-10-11 05:31:00,119.653,119.653,119.636,119.647,331100005.0
2006-10-11 05:32:00,119.645,119.667,119.645,119.657,412599997.0
2006-10-11 05:33:00,119.65,119.65,119.631,119.643,282799999.0
2006-10-11 05:34:00,119.64,119.648,119.64,119.64,234799999.0
2006-10-11 05:35:00,119.645,119.645,119.638,119.64,163000003.0
2006-10-11 05:36:00,119.649,119.649,119.639,119.639,104400002.0
2006-10-11 05:37:00,119.65,119.654,119.646,119.647,338100000.0
2006-10-11 05:38:00,119.65,119.65,119.631,119.643,147200004.0
2006-10-11 05:39:00,119.64,119.65,119.635,119.65,113499999.0
2006-10-11 05:40:00,119.657,119.668,119.65,119.65,216899993.0
2006-10-11 05:41:00,119.649,119.667,119.649,119.659,215799998.0
2006-10-11 05:42:00,119.662,119.662,119.639,119.639,223099998.0
2006-10-11 05:43:00,119.642,119.667,119.642,119.665,211299997.0
2006-10-11 05:44:00,119.647,119.662,119.646,119.646,262500001.0
2006-10-11 05:45:00,119.645,119.652,119.637,119.652,183399997.0
2006-10-11 05:46:00,119.657,119.673,119.657,119.673,13600000.0
2006-10-11 05:47:00,119.68,119.7,119.679,119.7,183699998.0
2006-10-11 05:48:00,119.675,119.675,119.664,119.673,163900001.0
2006-10-11 05:49:00,119.674,119.687,119.657,119.657,216699996.0
2006-10-11 05:50:00,119.657,119.659,119.648,119.648,275200008.0
2006-10-11 05:51:00,119.658,119.66,119.642,119.643,134900000.0
2006-10-11 05:52:00,119.637,119.644,119.633,119.633,181800001.0
2006-10-11 05:53:00,119.628,119.645,119.628,119.645,252699998.0
2006-10-11 05:54:00,119.652,119.666,119.652,119.665,245000002.0
2006-10-11 05:55:00,119.664,119.664,119.653,119.657,313600003.0
2006-10-11 05:56:00,119.652,119.652,119.64,119.641,180000001.0
2006-10-11 05:57:00,119.649,119.649,119.641,119.641,159500004.0
2006-10-11 05:58:00,119.646,119.663,119.631,119.631,147100004.0
2006-10-11 05:59:00,119.635,119.639,119.629,119.629,96800000.0
2006-10-11 06:00:00,119.638,119.651,119.63,119.651,238300001.0
2006-10-11 06:01:00,119.631,119.648,119.631,119.646,132800002.0
2006-10-11 06:02:00,119.643,119.649,119.639,119.645,230399998.0
2006-10-11 06:03:00,119.639,119.643,119.636,119.637,222500006.0
2006-10-11 06:04:00,119.633,119.633,119.622,119.629,149300000.0
2006-10-11 06:05:00,119.634,119.634,119.621,119.625,96299999.0
2006-10-11 06:06:00,119.627,119.632,119.618,119.632,380099993.0
2006-10-11 06:07:00,119.632,119.632,119.623,119.626,231099995.0
2006-10-11 06:08:00,119.632,119.635,119.62,119.628,317699998.0
2006-10-11 06:09:00,119.624,119.63,119.619,119.62,233300002.0
2006-10-11 06:10:00,119.623,119.623,119.616,119.617,236599999.0
2006-10-11 06:11:00,119.621,119.639,119.621,119.624,310800000.0
2006-10-11 06:12:00,119.618,119.638,119.618,119.636,466599995.0
2006-10-11 06:13:00,119.63,119.64,119.63,119.63,176099999.0
2006-10-11 06:14:00,119.633,119.648,119.632,119.632,85399998.0
2006-10-11 06:15:00,119.632,119.638,119.631,119.631,197900000.0
2006-10-11 06:16:00,119.638,119.652,119.634,119.652,108000002.0
2006-10-11 06:17:00,119.661,119.661,119.644,119.654,209800002.0
2006-10-11 06:18:00,119.638,119.643,119.635,119.64,330200000.0
2006-10-11 06:19:00,119.652,119.652,119.636,119.636,222100003.0
2006-10-11 06:20:00,119.63,119.641,119.63,119.635,236599995.0
2006-10-11 06:21:00,119.648,119.658,119.637,119.639,150499999.0
2006-10-11 06:22:00,119.64,119.648,119.635,119.635,232099999.0
2006-10-11 06:23:00,119.648,119.651,119.633,119.651,190600001.0
2006-10-11 06:24:00,119.63,119.638,119.63,119.635,220900003.0
2006-10-11 06:25:00,119.639,119.651,119.639,119.648,418799997.0
2006-10-11 06:26:00,119.635,119.64,119.62,119.63,355400000.0
2006-10-11 06:27:00,119.632,119.632,119.609,119.617,149099998.0
2006-10-11 06:28:00,119.642,119.647,119.63,119.63,97800003.0
2006-10-11 06:29:00,119.625,119.636,119.622,119.622,63899999.0
2006-10-11 06:30:00,119.643,119.643,119.619,119.619,116199998.0
2006-10-11 06:31:00,119.613,119.628,119.613,119.62,195500001.0
2006-10-11 06:32:00,119.628,119.633,119.622,119.629,185500001.0
2006-10-11 06:33:00,119.628,119.631,119.622,119.622,133299997.0
2006-10-11 06:34:00,119.623,119.66,119.623,119.65,367400007.0
2006-10-11 06:35:00,119.652,119.654,119.634,119.654,387500003.0
2006-10-11 06:36:00,119.62,119.62,119.618,119.618,90100002.0
2006-10-11 06:37:00,119.63,119.657,119.63,119.655,254400002.0
2006-10-11 06:38:00,119.658,119.66,119.618,119.635,393300006.0
2006-10-11 06:39:00,119.63,119.652,119.624,119.63,338600002.0
2006-10-11 06:40:00,119.64,119.64,119.632,119.632,114999997.0
2006-10-11 06:41:00,119.63,119.639,119.63,119.63,217299995.0
2006-10-11 06:42:00,119.624,119.637,119.624,119.629,202400003.0
2006-10-11 06:43:00,119.628,119.63,119.625,119.625,200900000.0
2006-10-11 06:44:00,119.623,119.63,119.62,119.62,326399995.0
2006-10-11 06:45:00,119.622,119.628,119.618,119.618,178000001.0
2006-10-11 06:46:00,119.63,119.637,119.623,119.623,205299999.0
2006-10-11 06:47:00,119.606,119.61,119.606,119.61,112499997.0
2006-10-11 06:48:00,119.617,119.628,119.617,119.622,316100003.0
2006-10-11 06:49:00,119.615,119.617,119.605,119.612,102399999.0
2006-10-11 06:50:00,119.617,119.623,119.614,119.623,138600000.0
2006-10-11 06:51:00,119.617,119.619,119.607,119.607,248100000.0
2006-10-11 06:52:00,119.627,119.628,119.62,119.626,428999998.0
2006-10-11 06:53:00,119.618,119.632,119.616,119.616,176700003.0
2006-10-11 06:54:00,119.628,119.628,119.609,119.614,117300001.0
2006-10-11 06:55:00,119.607,119.627,119.605,119.627,196500003.0
2006-10-11 06:56:00,119.608,119.612,119.602,119.603,266399999.0
2006-10-11 06:57:00,119.607,119.612,119.602,119.61,76600002.0
2006-10-11 06:58:00,119.61,119.61,119.6,119.601,119200000.0
2006-10-11 06:59:00,119.607,119.631,119.603,119.631,154600003.0
2006-10-11 07:00:00,119.626,119.626,119.614,119.624,118300001.0
2006-10-11 07:01:00,119.616,119.618,119.606,119.618,200800002.0
2006-10-11 07:02:00,119.621,119.621,119.619,119.619,68400002.0
2006-10-11 07:03:00,119.616,119.622,119.607,119.607,346500004.0
2006-10-11 07:04:00,119.627,119.627,119.617,119.622,281700005.0
2006-10-11 07:05:00,119.619,119.622,119.608,119.617,306500003.0
2006-10-11 07:06:00,119.615,119.628,119.615,119.615,243399998.0
2006-10-11 07:07:00,119.606,119.606,119.592,119.597,238800005.0
2006-10-11 07:08:00,119.585,119.62,119.585,119.62,346999998.0
2006-10-11 07:09:00,119.61,119.62,119.604,119.604,274000005.0
2006-10-11 07:10:00,119.61,119.61,119.596,119.596,206500004.0
2006-10-11 07:11:00,119.609,119.619,119.604,119.604,247100001.0
2006-10-11 07:12:00,119.61,119.629,119.61,119.629,137299999.0
2006-10-11 07:13:00,119.598,119.598,119.585,119.595,191799996.0
2006-10-11 07:14:00,119.582,119.591,119.577,119.584,435400001.0
2006-10-11 07:15:00,119.587,119.587,119.564,119.583,409600006.0
2006-10-11 07:16:00,119.571,119.571,119.571,119.571,32799999.0
2006-10-11 07:17:00,119.578,119.582,119.573,119.574,170499999.0
2006-10-11 07:18:00,119.573,119.573,119.561,119.567,187199996.0
2006-10-11 07:19:00,119.562,119.574,119.562,119.574,323100006.0
2006-10-11 07:20:00,119.578,119.58,119.564,119.572,219300000.0
2006-10-11 07:21:00,119.572,119.572,119.564,119.567,148299996.0
2006-10-11 07:22:00,119.565,119.573,119.562,119.562,214100002.0
2006-10-11 07:23:00,119.556,119.57,119.553,119.564,310099998.0
2006-10-11 07:24:00,119.562,119.588,119.562,119.579,245299994.0
2006-10-11 07:25:00,119.558,119.572,119.558,119.572,242800004.0
2006-10-11 07:26:00,119.575,119.585,119.565,119.565,194000003.0
2006-10-11 07:27:00,119.562,119.57,119.557,119.557,226399996.0
2006-10-11 07:28:00,119.572,119.586,119.568,119.569,280599994.0
2006-10-11 07:29:00,119.569,119.573,119.559,119.573,260899997.0
2006-10-11 07:30:00,119.563,119.577,119.563,119.576,282400001.0
2006-10-11 07:31:00,119.583,119.583,119.57,119.577,100000001.0
2006-10-11 07:32:00,119.573,119.592,119.573,119.578,428400007.0
2006-10-11 07:33:00,119.558,119.585,119.558,119.562,233900006.0
2006-10-11 07:34:00,119.562,119.585,119.558,119.561,317399999.0
2006-10-11 07:35:00,119.558,119.582,119.558,119.574,193100000.0
2006-10-11 07:36:00,119.573,119.573,119.56,119.567,165199999.0
2006-10-11 07:37:00,119.567,119.581,119.567,119.571,199100002.0
2006-10-11 07:38:00,119.568,119.579,119.555,119.565,304899992.0
2006-10-11 07:39:00,119.569,119.579,119.567,119.567,279899998.0
2006-10-11 07:40:00,119.568,119.573,119.564,119.567,216500000.0
2006-10-11 07:41:00,119.569,119.569,119.559,119.565,309299998.0
2006-10-11 07:42:00,119.561,119.57,119.559,119.564,392200006.0
2006-10-11 07:43:00,119.568,119.569,119.566,119.569,171699995.0
2006-10-11 07:44:00,119.566,119.589,119.566,119.567,210499995.0
2006-10-11 07:45:00,119.559,119.562,119.554,119.557,197000003.0
2006-10-11 07:46:00,119.556,119.56,119.548,119.551,265199998.0
2006-10-11 07:47:00,119.551,119.558,119.549,119.55,178699997.0
2006-10-11 07:48:00,119.553,119.566,119.548,119.548,148299998.0
2006-10-11 07:49:00,119.552,119.558,119.552,119.558,120100001.0
2006-10-11 07:50:00,119.548,119.559,119.548,119.559,158300003.0
2006-10-11 07:51:00,119.552,119.574,119.55,119.574,299700000.0
2006-10-11 07:52:00,119.559,119.561,119.554,119.557,220000000.0
2006-10-11 07:53:00,119.557,119.564,119.553,119.553,322799997.0
2006-10-11 07:54:00,119.548,119.55,119.535,119.55,250699998.0
2006-10-11 07:55:00,119.553,119.553,119.539,119.541,223000003.0
2006-10-11 07:56:00,119.537,119.546,119.525,119.535,184200002.0
2006-10-11 07:57:00,119.525,119.531,119.512,119.531,336799998.0
2006-10-11 07:58:00,119.531,119.531,119.524,119.526,232799999.0
2006-10-11 07:59:00,119.528,119.531,119.524,119.525,69700000.0
2006-10-11 08:00:00,119.524,119.539,119.524,119.536,86299999.0
2006-10-11 08:01:00,119.536,119.538,119.519,119.531,340400007.0
2006-10-11 08:02:00,119.532,119.542,119.532,119.541,168600004.0
2006-10-11 08:03:00,119.538,119.545,119.536,119.545,77499999.0
2006-10-11 08:04:00,119.548,119.554,119.54,119.542,326300000.0
2006-10-11 08:05:00,119.553,119.562,119.547,119.547,268799999.0
2006-10-11 08:06:00,119.548,119.558,119.547,119.547,300500004.0
2006-10-11 08:07:00,119.548,119.557,119.548,119.557,151699999.0
2006-10-11 08:08:00,119.569,119.58,119.569,119.579,172999998.0
2006-10-11 08:09:00,119.588,119.599,119.582,119.587,284500001.0
2006-10-11 08:10:00,119.583,119.585,119.571,119.577,312299999.0
2006-10-11 08:11:00,119.587,119.592,119.582,119.585,279900002.0
2006-10-11 08:12:00,119.579,119.584,119.568,119.577,232100004.0
2006-10-11 08:13:00,119.563,119.565,119.56,119.563,198099999.0
2006-10-11 08:14:00,119.561,119.572,119.561,119.568,206099996.0
2006-10-11 08:15:00,119.566,119.571,119.566,119.569,56700001.0
2006-10-11 08:16:00,119.57,119.582,119.57,119.574,206300003.0
2006-10-11 08:17:00,119.565,119.565,119.547,119.547,85899999.0
2006-10-11 08:18:00,119.55,119.554,119.544,119.554,152499998.0
2006-10-11 08:19:00,119.549,119.563,119.549,119.563,278400003.0
2006-10-11 08:20:00,119.558,119.558,119.548,119.548,240900002.0
2006-10-11 08:21:00,119.549,119.577,119.549,119.576,473799997.0
2006-10-11 08:22:00,119.556,119.56,119.554,119.56,178200001.0
2006-10-11 08:23:00,119.559,119.581,119.559,119.58,177899997.0
2006-10-11 08:24:00,119.592,119.592,119.573,119.58,174800003.0
2006-10-11 08:25:00,119.59,119.607,119.585,119.607,215199999.0
2006-10-11 08:26:00,119.613,119.62,119.61,119.61,254599998.0
2006-10-11 08:27:00,119.612,119.622,119.604,119.622,141399998.0
2006-10-11 08:28:00,119.615,119.627,119.61,119.622,221800000.0
2006-10-11 08:29:00,119.615,119.615,119.607,119.615,272999995.0
2006-10-11 08:30:00,119.619,119.619,119.619,119.619,104100003.0
2006-10-11 08:31:00,119.629,119.638,119.629,119.638,407399997.0
2006-10-11 08:32:00,119.648,119.665,119.646,119.659,316200001.0
2006-10-11 08:33:00,119.644,119.645,119.632,119.644,320999995.0
2006-10-11 08:34:00,119.654,119.654,119.638,119.646,179099998.0
2006-10-11 08:35:00,119.653,119.653,119.637,119.637,244999999.0
2006-10-11 08:36:00,119.631,119.641,119.631,119.64,239600003.0
2006-10-11 08:37:00,119.647,119.648,119.635,119.635,146199999.0
2006-10-11 08:38:00,119.637,119.65,119.637,119.64,164799998.0
2006-10-11 08:39:00,119.624,119.624,119.615,119.618,116600000.0
2006-10-11 08:40:00,119.625,119.633,119.622,119.627,319100001.0
2006-10-11 08:41:00,119.633,119.651,119.633,119.648,233399996.0
2006-10-11 08:42:00,119.656,119.66,119.643,119.654,310199999.0
2006-10-11 08:43:00,119.661,119.671,119.661,119.671,74299997.0
2006-10-11 08:44:00,119.685,119.695,119.678,119.687,265500002.0
2006-10-11 08:45:00,119.69,119.704,119.69,119.698,299999997.0
2006-10-11 08:46:00,119.689,119.689,119.672,119.672,125699999.0
2006-10-11 08:47:00,119.672,119.68,119.663,119.669,313199996.0
2006-10-11 08:48:00,119.665,119.681,119.665,119.681,178100002.0
2006-10-11 08:49:00,119.688,119.691,119.681,119.686,255000000.0
2006-10-11 08:50:00,119.687,119.692,119.682,119.682,296400003.0
2006-10-11 08:51:00,119.675,119.677,119.666,119.67,36600000.0
2006-10-11 08:52:00,119.685,119.69,119.675,119.688,119699998.0
2006-10-11 08:53:00,119.684,119.696,119.68,119.68,129000000.0
2006-10-11 08:54:00,119.682,119.689,119.665,119.667,605999995.0
2006-10-11 08:55:00,119.669,119.686,119.669,119.672,159199999.0
2006-10-11 08:56:00,119.669,119.682,119.668,119.672,422999997.0
2006-10-11 08:57:00,119.675,119.687,119.673,119.686,210099997.0
2006-10-11 08:58:00,119.687,119.699,119.685,119.695,215000004.0
2006-10-11 08:59:00,119.69,119.69,119.647,119.647,105100000.0
2006-10-11 09:00:00,119.641,119.641,119.624,119.624,264700000.0
2006-10-11 09:01:00,119.64,119.648,119.64,119.646,258599999.0
2006-10-11 09:02:00,119.641,119.641,119.631,119.631,244900002.0
2006-10-11 09:03:00,119.637,119.64,119.616,119.616,169499997.0
2006-10-11 09:04:00,119.612,119.616,119.6,119.616,132100002.0
2006-10-11 09:05:00,119.63,119.633,119.61,119.614,149700001.0
2006-10-11 09:06:00,119.618,119.632,119.618,119.628,271499998.0
2006-10-11 09:07:00,119.633,119.642,119.633,119.633,265700002.0
2006-10-11 09:08:00,119.633,119.641,119.628,119.628,326199998.0
2006-10-11 09:09:00,119.627,119.633,119.624,119.633,262100002.0
2006-10-11 09:10:00,119.626,119.633,119.618,119.618,395300004.0
2006-10-11 09:11:00,119.614,119.614,119.586,119.586,174700003.0
2006-10-11 09:12:00,119.563,119.563,119.549,119.563,310999997.0
2006-10-11 09:13:00,119.56,119.563,119.547,119.552,216699996.0
2006-10-11 09:14:00,119.563,119.571,119.555,119.571,184400005.0
2006-10-11 09:15:00,119.572,119.581,119.564,119.575,229900003.0
2006-10-11 09:16:00,119.567,119.571,119.549,119.549,136100002.0
2006-10-11 09:17:00,119.538,119.552,119.538,119.552,87499998.0
2006-10-11 09:18:00,119.55,119.55,119.526,119.536,231400000.0
2006-10-11 09:19:00,119.535,119.55,119.535,119.54,185599998.0
2006-10-11 09:20:00,119.543,119.557,119.543,119.557,241100005.0
2006-10-11 09:21:00,119.561,119.561,119.525,119.525,366199999.0
2006-10-11 09:22:00,119.522,119.522,119.51,119.516,149000000.0
2006-10-11 09:23:00,119.512,119.512,119.494,119.5,266199996.0
2006-10-11 09:24:00,119.504,119.506,119.46,119.46,301699994.0
2006-10-11 09:25:00,119.456,119.46,119.436,119.447,76100001.0
2006-10-11 09:26:00,119.45,119.454,119.436,119.45,145700003.0
2006-10-11 09:27:00,119.445,119.445,119.428,119.435,379699994.0
2006-10-11 09:28:00,119.445,119.457,119.445,119.452,153300001.0
2006-10-11 09:29:00,119.447,119.455,119.444,119.444,179399998.0
2006-10-11 09:30:00,119.45,119.485,119.45,119.485,324000002.0
2006-10-11 09:31:00,119.488,119.488,119.468,119.468,248800004.0
2006-10-11 09:32:00,119.483,119.506,119.483,119.506,155300002.0
2006-10-11 09:33:00,119.499,119.52,119.495,119.52,151700000.0
2006-10-11 09:34:00,119.518,119.518,119.514,119.517,94700001.0
2006-10-11 09:35:00,119.531,119.531,119.514,119.521,133799999.0
2006-10-11 09:36:00,119.517,119.523,119.511,119.512,256400002.0
2006-10-11 09:37:00,119.503,119.503,119.487,119.487,248300004.0
2006-10-11 09:38:00,119.485,119.504,119.485,119.498,235400005.0
2006-10-11 09:39:00,119.493,119.505,119.493,119.505,158400002.0
2006-10-11 09:40:00,119.514,119.519,119.494,119.494,220999995.0
2006-10-11 09:41:00,119.478,119.478,119.431,119.431,214799999.0
2006-10-11 09:42:00,119.43,119.436,119.407,119.407,167500002.0
2006-10-11 09:43:00,119.403,119.418,119.388,119.418,244600003.0
2006-10-11 09:44:00,119.418,119.424,119.417,119.417,321099996.0
2006-10-11 09:45:00,119.425,119.437,119.425,119.437,106899997.0
2006-10-11 09:46:00,119.433,119.448,119.425,119.444,262500004.0
2006-10-11 09:47:00,119.448,119.454,119.437,119.452,266799996.0
2006-10-11 09:48:00,119.446,119.471,119.444,119.471,173599996.0
2006-10-11 09:49:00,119.465,119.475,119.465,119.468,114000001.0
2006-10-11 09:50:00,119.461,119.463,119.45,119.457,207400003.0
2006-10-11 09:51:00,119.448,119.46,119.442,119.46,148100003.0
2006-10-11 09:52:00,119.459,119.464,119.448,119.464,379600004.0
2006-10-11 09:53:00,119.46,119.46,119.448,119.448,204200004.0
2006-10-11 09:54:00,119.446,119.449,119.442,119.442,184599996.0
2006-10-11 09:55:00,119.467,119.468,119.467,119.468,87599998.0
2006-10-11 09:56:00,119.485,119.493,119.485,119.487,300299994.0
2006-10-11 09:57:00,119.474,119.477,119.466,119.471,248500000.0
2006-10-11 09:58:00,119.478,119.484,119.475,119.48,240500002.0
2006-10-11 09:59:00,119.475,119.485,119.472,119.485,105799999.0
2006-10-11 10:00:00,119.492,119.511,119.492,119.499,200000000.0
2006-10-11 10:01:00,119.512,119.521,119.503,119.512,272999998.0
2006-10-11 10:02:00,119.504,119.515,119.504,119.512,229399998.0
2006-10-11 10:03:00,119.509,119.529,119.505,119.526,149100000.0
2006-10-11 10:04:00,119.524,119.535,119.519,119.519,234300004.0
2006-10-11 10:05:00,119.518,119.518,119.499,119.514,147200001.0
2006-10-11 10:06:00,119.512,119.52,119.504,119.504,146699996.0
2006-10-11 10:07:00,119.494,119.504,119.491,119.503,241600003.0
2006-10-11 10:08:00,119.497,119.498,119.49,119.49,228499999.0
2006-10-11 10:09:00,119.492,119.492,119.48,119.48,228600000.0
2006-10-11 10:10:00,119.481,119.482,119.47,119.478,435599995.0
2006-10-11 10:11:00,119.49,119.49,119.477,119.479,141700001.0
2006-10-11 10:12:00,119.477,119.48,119.455,119.455,213399996.0
2006-10-11 10:13:00,119.448,119.454,119.445,119.454,146500000.0
2006-10-11 10:14:00,119.452,119.461,119.446,119.449,296899996.0
2006-10-11 10:15:00,119.448,119.45,119.436,119.443,273099999.0
2006-10-11 10:16:00,119.442,119.443,119.427,119.437,147500003.0
2006-10-11 10:17:00,119.442,119.442,119.428,119.428,189600002.0
2006-10-11 10:18:00,119.432,119.432,119.417,119.417,431500002.0
2006-10-11 10:19:00,119.411,119.426,119.411,119.416,248099999.0
2006-10-11 10:20:00,119.43,119.434,119.396,119.418,160999999.0
2006-10-11 10:21:00,119.432,119.443,119.432,119.439,274600009.0
2006-10-11 10:22:00,119.437,119.453,119.429,119.448,264699998.0
2006-10-11 10:23:00,119.457,119.474,119.456,119.474,246199996.0
2006-10-11 10:24:00,119.455,119.466,119.432,119.466,198399992.0
2006-10-11 10:25:00,119.48,119.492,119.476,119.492,313399997.0
2006-10-11 10:26:00,119.49,119.49,119.475,119.479,93600003.0
2006-10-11 10:27:00,119.475,119.486,119.473,119.479,223800005.0
2006-10-11 10:28:00,119.482,119.484,119.463,119.477,163700000.0
2006-10-11 10:29:00,119.468,119.478,119.468,119.47,240300000.0
2006-10-11 10:30:00,119.472,119.479,119.464,119.469,258399999.0
2006-10-11 10:31:00,119.478,119.478,119.452,119.467,130300002.0
2006-10-11 10:32:00,119.483,119.488,119.48,119.482,116599998.0
2006-10-11 10:33:00,119.483,119.483,119.482,119.482,135300003.0
2006-10-11 10:34:00,119.489,119.525,119.489,119.525,179200002.0
2006-10-11 10:35:00,119.537,119.551,119.532,119.548,232100005.0
2006-10-11 10:36:00,119.547,119.549,119.54,119.545,135200001.0
2006-10-11 10:37:00,119.554,119.572,119.554,119.571,239699996.0
2006-10-11 10:38:00,119.569,119.597,119.566,119.597,202199999.0
2006-10-11 10:39:00,119.593,119.593,119.577,119.585,218300006.0
2006-10-11 10:40:00,119.588,119.588,119.553,119.572,338699997.0
2006-10-11 10:41:00,119.573,119.576,119.533,119.55,216499997.0
2006-10-11 10:42:00,119.56,119.56,119.521,119.533,230899996.0
2006-10-11 10:43:00,119.563,119.565,119.56,119.56,184100001.0
2006-10-11 10:44:00,119.54,119.561,119.529,119.537,268199995.0
2006-10-11 10:45:00,119.54,119.55,119.537,119.538,281700006.0
2006-10-11 10:46:00,119.542,119.542,119.523,119.523,152899995.0
2006-10-11 10:47:00,119.52,119.534,119.51,119.515,266099999.0
2006-10-11 10:48:00,119.509,119.509,119.483,119.495,278400004.0
2006-10-11 10:49:00,119.491,119.497,119.459,119.49,183699999.0
2006-10-11 10:50:00,119.508,119.511,119.502,119.502,277700004.0
2006-10-11 10:51:00,119.498,119.508,119.496,119.503,389399999.0
2006-10-11 10:52:00,119.502,119.502,119.485,119.485,173400002.0
2006-10-11 10:53:00,119.478,119.479,119.468,119.472,84199997.0
2006-10-11 10:54:00,119.466,119.467,119.453,119.467,196499999.0
2006-10-11 10:55:00,119.473,119.48,119.459,119.469,514099994.0
2006-10-11 10:56:00,119.479,119.5,119.479,119.494,129100001.0
2006-10-11 10:57:00,119.48,119.493,119.473,119.483,113099998.0
2006-10-11 10:58:00,119.484,119.484,119.455,119.462,140499996.0
2006-10-11 10:59:00,119.483,119.494,119.476,119.493,295100002.0
2006-10-11 11:00:00,119.504,119.512,119.502,119.502,316000006.0
2006-10-11 11:01:00,119.504,119.507,119.485,119.492,213500004.0
2006-10-11 11:02:00,119.496,119.501,119.473,119.473,144899997.0
2006-10-11 11:03:00,119.504,119.504,119.498,119.498,43700000.0
2006-10-11 11:04:00,119.5,119.503,119.487,119.492,159000001.0
2006-10-11 11:05:00,119.476,119.496,119.462,119.485,236800000.0
2006-10-11 11:06:00,119.498,119.498,119.453,119.465,249900003.0
2006-10-11 11:07:00,119.471,119.483,119.464,119.472,307400004.0
2006-10-11 11:08:00,119.463,119.473,119.454,119.468,231900003.0
2006-10-11 11:09:00,119.479,119.482,119.47,119.473,181100000.0
2006-10-11 11:10:00,119.468,119.468,119.447,119.464,193199998.0
2006-10-11 11:11:00,119.465,119.474,119.431,119.469,193199995.0
2006-10-11 11:12:00,119.478,119.502,119.474,119.493,275099999.0
2006-10-11 11:13:00,119.485,119.485,119.473,119.48,230800004.0
2006-10-11 11:14:00,119.482,119.484,119.464,119.468,348500000.0
2006-10-11 11:15:00,119.465,119.492,119.465,119.492,89200000.0
2006-10-11 11:16:00,119.5,119.526,119.5,119.526,133100000.0
2006-10-11 11:17:00,119.545,119.546,119.509,119.515,175999998.0
2006-10-11 11:18:00,119.517,119.519,119.501,119.509,180400004.0
2006-10-11 11:19:00,119.506,119.558,119.502,119.558,247700000.0
2006-10-11 11:20:00,119.572,119.577,119.565,119.571,164799999.0
2006-10-11 11:21:00,119.571,119.579,119.544,119.544,105400002.0
2006-10-11 11:22:00,119.54,119.558,119.54,119.55,192600002.0
2006-10-11 11:23:00,119.553,119.566,119.548,119.553,256600002.0
2006-10-11 11:24:00,119.554,119.57,119.554,119.566,239400002.0
2006-10-11 11:25:00,119.565,119.582,119.565,119.578,296600002.0
2006-10-11 11:26:00,119.581,119.585,119.571,119.571,197899997.0
2006-10-11 11:27:00,119.582,119.582,119.557,119.56,224200005.0
2006-10-11 11:28:00,119.562,119.579,119.562,119.566,277400003.0
2006-10-11 11:29:00,119.569,119.581,119.568,119.575,109700002.0
2006-10-11 11:30:00,119.585,119.597,119.585,119.593,247699996.0
2006-10-11 11:31:00,119.605,119.624,119.605,119.618,243800005.0
2006-10-11 11:32:00,119.618,119.62,119.6,119.608,140499997.0
2006-10-11 11:33:00,119.612,119.617,119.597,119.61,282100004.0
2006-10-11 11:34:00,119.608,119.608,119.582,119.593,239799996.0
2006-10-11 11:35:00,119.596,119.601,119.59,119.594,481599999.0
2006-10-11 11:36:00,119.588,119.588,119.575,119.583,145700001.0
2006-10-11 11:37:00,119.575,119.575,119.556,119.562,247400001.0
2006-10-11 11:38:00,119.559,119.561,119.54,119.54,106299996.0
2006-10-11 11:39:00,119.535,119.547,119.509,119.547,352000001.0
2006-10-11 11:40:00,119.547,119.562,119.547,119.562,173900001.0
2006-10-11 11:41:00,119.559,119.563,119.546,119.563,88800002.0
2006-10-11 11:42:00,119.553,119.561,119.534,119.558,181300002.0
2006-10-11 11:43:00,119.563,119.57,119.552,119.552,141400001.0
2006-10-11 11:44:00,119.558,119.567,119.544,119.553,222099999.0
2006-10-11 11:45:00,119.56,119.56,119.527,119.546,224900002.0
2006-10-11 11:46:00,119.554,119.554,119.542,119.547,183499997.0
2006-10-11 11:47:00,119.542,119.542,119.533,119.535,204599998.0
2006-10-11 11:48:00,119.531,119.531,119.507,119.509,98000003.0
2006-10-11 11:49:00,119.502,119.502,119.483,119.483,173399999.0
2006-10-11 11:50:00,119.483,119.487,119.459,119.48,355699998.0
2006-10-11 11:51:00,119.473,119.475,119.457,119.457,472200000.0
2006-10-11 11:52:00,119.446,119.46,119.423,119.46,274499998.0
2006-10-11 11:53:00,119.462,119.473,119.447,119.455,246000002.0
2006-10-11 11:54:00,119.464,119.48,119.462,119.475,309900003.0
2006-10-11 11:55:00,119.469,119.506,119.448,119.506,198699998.0
2006-10-11 11:56:00,119.501,119.503,119.479,119.503,192200005.0
2006-10-11 11:57:00,119.515,119.524,119.486,119.503,233399998.0
2006-10-11 11:58:00,119.513,119.517,119.477,119.501,208200005.0
2006-10-11 11:59:00,119.499,119.499,119.48,119.48,249499993.0
2006-10-11 12:00:00,119.466,119.483,119.455,119.477,209900000.0
2006-10-11 12:01:00,119.442,119.503,119.437,119.492,95799999.0
2006-10-11 12:02:00,119.48,119.492,119.469,119.491,246499996.0
2006-10-11 12:03:00,119.495,119.495,119.485,119.485,174100004.0
2006-10-11 12:04:00,119.497,119.497,119.457,119.477,226600002.0
2006-10-11 12:05:00,119.482,119.482,119.457,119.466,243299995.0
2006-10-11 12:06:00,119.462,119.47,119.462,119.468,193299999.0
2006-10-11 12:07:00,119.473,119.499,119.463,119.499,222299997.0
2006-10-11 12:08:00,119.502,119.503,119.466,119.489,376300000.0
2006-10-11 12:09:00,119.487,119.488,119.473,119.48,388799993.0
2006-10-11 12:10:00,119.484,119.484,119.464,119.479,311000001.0
2006-10-11 12:11:00,119.483,119.483,119.467,119.469,358200002.0
2006-10-11 12:12:00,119.48,119.48,119.448,119.469,227399997.0
2006-10-11 12:13:00,119.465,119.483,119.448,119.477,117500003.0
2006-10-11 12:14:00,119.474,119.474,119.46,119.466,206399998.0
2006-10-11 12:15:00,119.473,119.486,119.468,119.485,275299994.0
2006-10-11 12:16:00,119.491,119.506,119.491,119.492,357599998.0
2006-10-11 12:17:00,119.483,119.483,119.453,119.472,423099997.0
2006-10-11 12:18:00,119.465,119.496,119.453,119.496,224200005.0
2006-10-11 12:19:00,119.488,119.492,119.484,119.487,347699999.0
2006-10-11 12:20:00,119.484,119.484,119.451,119.469,205799999.0
2006-10-11 12:21:00,119.486,119.493,119.484,119.493,230399999.0
2006-10-11 12:22:00,119.476,119.493,119.467,119.485,251500000.0
2006-10-11 12:23:00,119.478,119.481,119.473,119.476,197000005.0
2006-10-11 12:24:00,119.481,119.481,119.464,119.464,229599999.0
2006-10-11 12:25:00,119.447,119.447,119.415,119.44,291300001.0
2006-10-11 12:26:00,119.44,119.44,119.425,119.433,229100000.0
2006-10-11 12:27:00,119.431,119.431,119.413,119.413,198399997.0
2006-10-11 12:28:00,119.414,119.428,119.414,119.428,177600003.0
2006-10-11 12:29:00,119.433,119.442,119.428,119.438,267900001.0
2006-10-11 12:30:00,119.433,119.45,119.433,119.446,204400003.0
2006-10-11 12:31:00,119.452,119.454,119.447,119.454,80499998.0
2006-10-11 12:32:00,119.445,119.449,119.422,119.448,237200001.0
2006-10-11 12:33:00,119.456,119.458,119.443,119.444,156399997.0
2006-10-11 12:34:00,119.436,119.443,119.432,119.44,252900004.0
2006-10-11 12:35:00,119.431,119.433,119.378,119.433,333799998.0
2006-10-11 12:36:00,119.433,119.438,119.418,119.426,204800000.0
2006-10-11 12:37:00,119.413,119.413,119.395,119.4,142400000.0
2006-10-11 12:38:00,119.402,119.412,119.401,119.408,149600002.0
2006-10-11 12:39:00,119.404,119.424,119.386,119.423,310700003.0
2006-10-11 12:40:00,119.431,119.431,119.417,119.428,146199998.0
2006-10-11 12:41:00,119.427,119.427,119.413,119.418,283399994.0
2006-10-11 12:42:00,119.418,119.418,119.391,119.416,145799995.0
2006-10-11 12:43:00,119.425,119.425,119.417,119.42,117200004.0
2006-10-11 12:44:00,119.42,119.432,119.413,119.413,384300007.0
2006-10-11 12:45:00,119.419,119.421,119.387,119.421,257500003.0
2006-10-11 12:46:00,119.423,119.426,119.403,119.425,237399999.0
2006-10-11 12:47:00,119.435,119.435,119.425,119.43,272299999.0
2006-10-11 12:48:00,119.423,119.438,119.414,119.434,290999999.0
2006-10-11 12:49:00,119.426,119.445,119.414,119.44,408200004.0
2006-10-11 12:50:00,119.43,119.46,119.43,119.451,220400002.0
2006-10-11 12:51:00,119.448,119.461,119.437,119.447,219799999.0
2006-10-11 12:52:00,119.458,119.458,119.439,119.443,241900002.0
2006-10-11 12:53:00,119.423,119.423,119.39,119.417,301100006.0
2006-10-11 12:54:00,119.416,119.42,119.415,119.416,149199999.0
2006-10-11 12:55:00,119.423,119.423,119.417,119.417,94000000.0
2006-10-11 12:56:00,119.393,119.413,119.393,119.413,100300001.0
2006-10-11 12:57:00,119.42,119.421,119.413,119.413,250500000.0
2006-10-11 12:58:00,119.41,119.413,119.378,119.407,207499997.0
2006-10-11 12:59:00,119.415,119.417,119.393,119.417,351000004.0
2006-10-11 13:00:00,119.395,119.416,119.395,119.412,355800002.0
2006-10-11 13:01:00,119.404,119.417,119.399,119.411,387799996.0
2006-10-11 13:02:00,119.405,119.425,119.398,119.414,224399998.0
2006-10-11 13:03:00,119.418,119.418,119.411,119.413,50900000.0
2006-10-11 13:04:00,119.406,119.417,119.403,119.409,251699999.0
2006-10-11 13:05:00,119.395,119.443,119.395,119.44,353199999.0
2006-10-11 13:06:00,119.443,119.443,119.432,119.432,57399998.0
2006-10-11 13:07:00,119.416,119.44,119.406,119.44,178099998.0
2006-10-11 13:08:00,119.437,119.452,119.433,119.439,197000000.0
2006-10-11 13:09:00,119.432,119.438,119.379,119.381,260199995.0
2006-10-11 13:10:00,119.42,119.424,119.42,119.42,165099997.0
2006-10-11 13:11:00,119.407,119.409,119.393,119.393,263299993.0
2006-10-11 13:12:00,119.39,119.399,119.375,119.375,239100003.0
2006-10-11 13:13:00,119.364,119.392,119.349,119.364,416900004.0
2006-10-11 13:14:00,119.348,119.361,119.334,119.361,203900002.0
2006-10-11 13:15:00,119.393,119.422,119.36,119.371,207300004.0
2006-10-11 13:16:00,119.365,119.365,119.353,119.353,200099997.0
2006-10-11 13:17:00,119.348,119.358,119.346,119.351,274599996.0
2006-10-11 13:18:00,119.351,119.351,119.343,119.349,435699999.0
2006-10-11 13:19:00,119.338,119.343,119.329,119.343,184600001.0
2006-10-11 13:20:00,119.354,119.365,119.351,119.357,252199993.0
2006-10-11 13:21:00,119.37,119.383,119.368,119.383,207600001.0
2006-10-11 13:22:00,119.385,119.401,119.385,119.387,366599997.0
2006-10-11 13:23:00,119.377,119.39,119.376,119.385,226899995.0
2006-10-11 13:24:00,119.386,119.387,119.381,119.381,203700001.0
2006-10-11 13:25:00,119.379,119.379,119.367,119.377,226500001.0
2006-10-11 13:26:00,119.383,119.383,119.35,119.377,362499998.0
2006-10-11 13:27:00,119.39,119.402,119.39,119.392,131500002.0
2006-10-11 13:28:00,119.383,119.399,119.373,119.399,140599998.0
2006-10-11 13:29:00,119.395,119.407,119.378,119.405,308599995.0
2006-10-11 13:30:00,119.397,119.423,119.358,119.423,328000000.0
2006-10-11 13:31:00,119.43,119.43,119.413,119.427,211100002.0
2006-10-11 13:32:00,119.431,119.431,119.419,119.419,391299999.0
2006-10-11 13:33:00,119.422,119.429,119.414,119.426,323400002.0
2006-10-11 13:34:00,119.435,119.442,119.433,119.433,253900006.0
2006-10-11 13:35:00,119.413,119.451,119.405,119.45,305200000.0
2006-10-11 13:36:00,119.446,119.446,119.398,119.432,459399999.0
2006-10-11 13:37:00,119.431,119.438,119.413,119.438,236500004.0
2006-10-11 13:38:00,119.436,119.436,119.368,119.371,195800000.0
2006-10-11 13:39:00,119.415,119.425,119.393,119.413,260500001.0
2006-10-11 13:40:00,119.421,119.431,119.399,119.431,304000001.0
2006-10-11 13:41:00,119.427,119.428,119.406,119.418,359599996.0
2006-10-11 13:42:00,119.414,119.426,119.407,119.42,262999996.0
2006-10-11 13:43:00,119.404,119.414,119.385,119.414,106800000.0
2006-10-11 13:44:00,119.42,119.437,119.412,119.43,362700002.0
2006-10-11 13:45:00,119.42,119.435,119.405,119.43,279999992.0
2006-10-11 13:46:00,119.429,119.462,119.429,119.462,429799998.0
2006-10-11 13:47:00,119.472,119.472,119.454,119.457,352799994.0
2006-10-11 13:48:00,119.443,119.455,119.422,119.448,288499999.0
2006-10-11 13:49:00,119.444,119.445,119.435,119.435,206100003.0
2006-10-11 13:50:00,119.435,119.438,119.427,119.427,162300002.0
2006-10-11 13:51:00,119.413,119.451,119.398,119.447,311499997.0
2006-10-11 13:52:00,119.424,119.444,119.416,119.444,123399998.0
2006-10-11 13:53:00,119.427,119.446,119.424,119.444,483600008.0
2006-10-11 13:54:00,119.433,119.44,119.413,119.44,275700002.0
2006-10-11 13:55:00,119.443,119.443,119.435,119.443,192500002.0
2006-10-11 13:56:00,119.443,119.454,119.441,119.454,376300009.0
2006-10-11 13:57:00,119.452,119.452,119.444,119.449,219599999.0
2006-10-11 13:58:00,119.449,119.451,119.445,119.447,328099997.0
2006-10-11 13:59:00,119.446,119.463,119.433,119.459,133499999.0
2006-10-11 14:00:00,119.469,119.506,119.469,119.506,141900001.0
2006-10-11 14:01:00,119.5,119.5,119.482,119.486,208800001.0
2006-10-11 14:02:00,119.48,119.516,119.48,119.516,201899999.0
2006-10-11 14:03:00,119.515,119.527,119.51,119.515,284000001.0
2006-10-11 14:04:00,119.524,119.544,119.524,119.533,342999997.0
2006-10-11 14:05:00,119.528,119.539,119.521,119.537,238700003.0
2006-10-11 14:06:00,119.54,119.542,119.534,119.54,266300005.0
2006-10-11 14:07:00,119.532,119.547,119.53,119.542,213000002.0
2006-10-11 14:08:00,119.543,119.55,119.537,119.545,172200000.0
2006-10-11 14:09:00,119.542,119.567,119.542,119.557,222900001.0
2006-10-11 14:10:00,119.557,119.561,119.552,119.552,156299999.0
2006-10-11 14:11:00,119.536,119.561,119.533,119.56,185600003.0
2006-10-11 14:12:00,119.555,119.565,119.555,119.564,151500001.0
2006-10-11 14:13:00,119.566,119.566,119.548,119.549,303400001.0
2006-10-11 14:14:00,119.562,119.571,119.55,119.55,281199999.0
2006-10-11 14:15:00,119.557,119.572,119.557,119.56,316899998.0
2006-10-11 14:16:00,119.553,119.56,119.546,119.556,271500000.0
2006-10-11 14:17:00,119.552,119.571,119.552,119.571,426600003.0
2006-10-11 14:18:00,119.575,119.577,119.563,119.563,219200000.0
2006-10-11 14:19:00,119.564,119.564,119.557,119.557,77700001.0
2006-10-11 14:20:00,119.545,119.604,119.542,119.597,261399997.0
2006-10-11 14:21:00,119.606,119.606,119.595,119.604,325399999.0
2006-10-11 14:22:00,119.597,119.607,119.593,119.594,227499998.0
2006-10-11 14:23:00,119.605,119.612,119.596,119.596,366600009.0
2006-10-11 14:24:00,119.586,119.591,119.577,119.577,377800004.0
2006-10-11 14:25:00,119.575,119.576,119.568,119.568,199999996.0
2006-10-11 14:26:00,119.567,119.573,119.566,119.566,248299999.0
2006-10-11 14:27:00,119.572,119.588,119.572,119.574,108300000.0
2006-10-11 14:28:00,119.575,119.575,119.541,119.57,162999998.0
2006-10-11 14:29:00,119.573,119.579,119.539,119.545,245099998.0
2006-10-11 14:30:00,119.567,119.567,119.549,119.558,412199996.0
2006-10-11 14:31:00,119.56,119.573,119.56,119.567,167200004.0
2006-10-11 14:32:00,119.558,119.565,119.558,119.563,211400002.0
2006-10-11 14:33:00,119.558,119.565,119.553,119.56,115199997.0
2006-10-11 14:34:00,119.567,119.579,119.567,119.577,328400003.0
2006-10-11 14:35:00,119.571,119.571,119.55,119.55,229500000.0
2006-10-11 14:36:00,119.554,119.569,119.554,119.569,220300003.0
2006-10-11 14:37:00,119.574,119.574,119.566,119.567,209800006.0
2006-10-11 14:38:00,119.553,119.565,119.55,119.565,140299996.0
2006-10-11 14:39:00,119.568,119.568,119.558,119.558,174100004.0
2006-10-11 14:40:00,119.559,119.57,119.559,119.56,149900002.0
2006-10-11 14:41:00,119.562,119.57,119.562,119.567,122300000.0
2006-10-11 14:42:00,119.547,119.557,119.54,119.548,277800007.0
2006-10-11 14:43:00,119.541,119.553,119.511,119.553,390100002.0
2006-10-11 14:44:00,119.569,119.575,119.563,119.572,213999996.0
2006-10-11 14:45:00,119.57,119.573,119.564,119.564,153400001.0
2006-10-11 14:46:00,119.551,119.551,119.523,119.524,112000001.0
2006-10-11 14:47:00,119.545,119.567,119.545,119.56,229600000.0
2006-10-11 14:48:00,119.568,119.569,119.56,119.56,250300001.0
2006-10-11 14:49:00,119.57,119.586,119.57,119.583,194100002.0
2006-10-11 14:50:00,119.58,119.582,119.572,119.572,79499998.0
2006-10-11 14:51:00,119.571,119.573,119.562,119.568,174600000.0
2006-10-11 14:52:00,119.572,119.572,119.559,119.569,113299999.0
2006-10-11 14:53:00,119.566,119.573,119.544,119.573,255600003.0
2006-10-11 14:54:00,119.58,119.58,119.57,119.57,123199996.0
2006-10-11 14:55:00,119.569,119.575,119.563,119.57,141800000.0
2006-10-11 14:56:00,119.579,119.588,119.579,119.58,133099998.0
2006-10-11 14:57:00,119.602,119.645,119.602,119.645,234100004.0
2006-10-11 14:58:00,119.647,119.653,119.642,119.65,172100001.0
2006-10-11 14:59:00,119.651,119.651,119.644,119.644,75200001.0
2006-10-11 15:00:00,119.64,119.64,119.618,119.631,109100001.0
2006-10-11 15:01:00,119.648,119.657,119.643,119.643,229700001.0
2006-10-11 15:02:00,119.641,119.642,119.628,119.633,254700000.0
2006-10-11 15:03:00,119.632,119.632,119.623,119.631,276500000.0
2006-10-11 15:04:00,119.632,119.632,119.62,119.621,63100002.0
2006-10-11 15:05:00,119.632,119.633,119.62,119.631,277899999.0
2006-10-11 15:06:00,119.624,119.63,119.624,119.628,175299999.0
2006-10-11 15:07:00,119.605,119.608,119.597,119.607,237800000.0
2006-10-11 15:08:00,119.61,119.61,119.59,119.609,286699998.0
2006-10-11 15:09:00,119.605,119.646,119.605,119.646,215200003.0
2006-10-11 15:10:00,119.641,119.66,119.635,119.66,100900002.0
2006-10-11 15:11:00,119.668,119.676,119.665,119.668,264199999.0
2006-10-11 15:12:00,119.67,119.67,119.657,119.658,139399998.0
2006-10-11 15:13:00,119.663,119.663,119.647,119.649,214000001.0
2006-10-11 15:14:00,119.651,119.662,119.645,119.658,328900002.0
2006-10-11 15:15:00,119.664,119.664,119.656,119.658,243700001.0
2006-10-11 15:16:00,119.658,119.664,119.641,119.657,309200001.0
2006-10-11 15:17:00,119.658,119.661,119.648,119.648,92400000.0
2006-10-11 15:18:00,119.647,119.654,119.643,119.648,232999997.0
2006-10-11 15:19:00,119.65,119.654,119.629,119.647,186000001.0
2006-10-11 15:20:00,119.652,119.653,119.637,119.653,272000000.0
2006-10-11 15:21:00,119.655,119.655,119.645,119.645,334099999.0
2006-10-11 15:22:00,119.651,119.667,119.651,119.667,188499993.0
2006-10-11 15:23:00,119.67,119.678,119.668,119.668,236400000.0
2006-10-11 15:24:00,119.67,119.678,119.665,119.67,318399992.0
2006-10-11 15:25:00,119.67,119.675,119.668,119.675,88699998.0
2006-10-11 15:26:00,119.677,119.683,119.67,119.683,171500002.0
2006-10-11 15:27:00,119.683,119.683,119.663,119.668,268800002.0
2006-10-11 15:28:00,119.661,119.661,119.65,119.65,254500005.0
2006-10-11 15:29:00,119.649,119.657,119.649,119.657,115100002.0
2006-10-11 15:30:00,119.663,119.663,119.652,119.655,232600002.0
2006-10-11 15:31:00,119.66,119.664,119.654,119.664,114399997.0
2006-10-11 15:32:00,119.657,119.666,119.657,119.665,131099999.0
2006-10-11 15:33:00,119.662,119.662,119.647,119.655,165100000.0
2006-10-11 15:34:00,119.655,119.655,119.642,119.651,168300002.0
2006-10-11 15:35:00,119.65,119.65,119.642,119.65,194100002.0
2006-10-11 15:36:00,119.645,119.658,119.629,119.658,236600005.0
2006-10-11 15:37:00,119.651,119.653,119.64,119.65,200799997.0
2006-10-11 15:38:00,119.657,119.663,119.649,119.663,310699998.0
2006-10-11 15:39:00,119.655,119.663,119.651,119.653,182400000.0
2006-10-11 15:40:00,119.656,119.66,119.647,119.655,245000003.0
2006-10-11 15:41:00,119.643,119.657,119.633,119.647,243099999.0
2006-10-11 15:42:00,119.648,119.653,119.639,119.639,329800000.0
2006-10-11 15:43:00,119.635,119.635,119.623,119.632,291599999.0
2006-10-11 15:44:00,119.63,119.637,119.63,119.63,206600002.0
2006-10-11 15:45:00,119.626,119.626,119.608,119.618,354000000.0
2006-10-11 15:46:00,119.612,119.625,119.596,119.62,403500007.0
2006-10-11 15:47:00,119.62,119.625,119.612,119.612,170400001.0
2006-10-11 15:48:00,119.636,119.636,119.591,119.617,297899997.0
2006-10-11 15:49:00,119.624,119.647,119.624,119.645,96299998.0
2006-10-11 15:50:00,119.645,119.653,119.639,119.645,407200003.0
2006-10-11 15:51:00,119.64,119.64,119.621,119.634,270599998.0
2006-10-11 15:52:00,119.635,119.635,119.63,119.635,128300002.0
2006-10-11 15:53:00,119.637,119.641,119.635,119.64,192199997.0
2006-10-11 15:54:00,119.642,119.642,119.64,119.64,84700002.0
2006-10-11 15:55:00,119.651,119.651,119.641,119.642,149100002.0
2006-10-11 15:56:00,119.637,119.654,119.637,119.654,368699997.0
2006-10-11 15:57:00,119.647,119.653,119.645,119.648,261500002.0
2006-10-11 15:58:00,119.638,119.638,119.61,119.61,199899996.0
2006-10-11 15:59:00,119.601,119.618,119.598,119.61,454299991.0
2006-10-11 16:00:00,119.611,119.627,119.599,119.623,241799996.0
2006-10-11 16:01:00,119.617,119.623,119.608,119.622,383999996.0
2006-10-11 16:02:00,119.625,119.638,119.625,119.63,262699998.0
2006-10-11 16:03:00,119.621,119.621,119.591,119.609,100300000.0
2006-10-11 16:04:00,119.603,119.604,119.593,119.593,165900002.0
2006-10-11 16:05:00,119.59,119.597,119.59,119.593,220800003.0
2006-10-11 16:06:00,119.585,119.606,119.572,119.606,291700001.0
2006-10-11 16:07:00,119.606,119.614,119.598,119.61,330199994.0
2006-10-11 16:08:00,119.609,119.622,119.607,119.622,144400003.0
2006-10-11 16:09:00,119.63,119.633,119.592,119.612,284599995.0
2006-10-11 16:10:00,119.637,119.637,119.596,119.616,149299999.0
2006-10-11 16:11:00,119.63,119.642,119.62,119.625,326999994.0
2006-10-11 16:12:00,119.613,119.628,119.589,119.628,138199997.0
2006-10-11 16:13:00,119.612,119.635,119.603,119.635,149299997.0
2006-10-11 16:14:00,119.639,119.64,119.602,119.611,291799998.0
2006-10-11 16:15:00,119.62,119.625,119.617,119.625,179999999.0
2006-10-11 16:16:00,119.628,119.649,119.628,119.637,230999997.0
2006-10-11 16:17:00,119.623,119.624,119.603,119.621,258199999.0
2006-10-11 16:18:00,119.627,119.627,119.618,119.62,209400004.0
2006-10-11 16:19:00,119.63,119.634,119.61,119.618,237400002.0
2006-10-11 16:20:00,119.622,119.623,119.608,119.609,351200004.0
2006-10-11 16:21:00,119.606,119.606,119.554,119.563,295000007.0
2006-10-11 16:22:00,119.567,119.582,119.563,119.582,278800001.0
2006-10-11 16:23:00,119.575,119.583,119.569,119.579,149100001.0
2006-10-11 16:24:00,119.572,119.575,119.54,119.56,319999999.0
2006-10-11 16:25:00,119.563,119.57,119.56,119.57,207299999.0
2006-10-11 16:26:00,119.568,119.575,119.566,119.573,184100002.0
2006-10-11 16:27:00,119.56,119.573,119.543,119.573,217300006.0
2006-10-11 16:28:00,119.57,119.57,119.546,119.562,270100001.0
2006-10-11 16:29:00,119.571,119.574,119.55,119.564,240900003.0
2006-10-11 16:30:00,119.578,119.584,119.551,119.573,228099994.0
2006-10-11 16:31:00,119.573,119.588,119.561,119.584,316099996.0
2006-10-11 16:32:00,119.574,119.59,119.574,119.586,289500001.0
2006-10-11 16:33:00,119.566,119.591,119.553,119.575,302999996.0
2006-10-11 16:34:00,119.56,119.582,119.554,119.572,305800005.0
2006-10-11 16:35:00,119.581,119.581,119.554,119.575,322300004.0
2006-10-11 16:36:00,119.588,119.595,119.58,119.591,246500000.0
2006-10-11 16:37:00,119.595,119.599,119.594,119.594,264200005.0
2006-10-11 16:38:00,119.598,119.598,119.562,119.589,238000007.0
2006-10-11 16:39:00,119.588,119.596,119.579,119.59,439399990.0
2006-10-11 16:40:00,119.579,119.579,119.557,119.575,169100001.0
2006-10-11 16:41:00,119.578,119.586,119.558,119.586,206399999.0
2006-10-11 16:42:00,119.587,119.591,119.551,119.559,70100001.0
2006-10-11 16:43:00,119.572,119.584,119.572,119.58,255200002.0
2006-10-11 16:44:00,119.58,119.59,119.572,119.583,245800003.0
2006-10-11 16:45:00,119.543,119.571,119.536,119.569,372199999.0
2006-10-11 16:46:00,119.569,119.572,119.558,119.563,139800000.0
2006-10-11 16:47:00,119.56,119.565,119.553,119.565,174399997.0
2006-10-11 16:48:00,119.559,119.57,119.559,119.563,148900002.0
2006-10-11 16:49:00,119.555,119.564,119.555,119.557,258299999.0
2006-10-11 16:50:00,119.555,119.562,119.552,119.561,391300005.0
2006-10-11 16:51:00,119.557,119.557,119.526,119.55,238599999.0
2006-10-11 16:52:00,119.54,119.54,119.528,119.535,244900004.0
2006-10-11 16:53:00,119.529,119.534,119.526,119.534,137100000.0
2006-10-11 16:54:00,119.537,119.548,119.534,119.548,256699999.0
2006-10-11 16:55:00,119.536,119.561,119.536,119.561,192800000.0
2006-10-11 16:56:00,119.558,119.566,119.544,119.562,242000004.0
2006-10-11 16:57:00,119.57,119.573,119.563,119.573,117700000.0
2006-10-11 16:58:00,119.569,119.577,119.56,119.567,342300000.0
2006-10-11 16:59:00,119.574,119.575,119.57,119.575,344600005.0
2006-10-11 17:00:00,119.572,119.573,119.559,119.573,274600000.0
2006-10-11 17:01:00,119.575,119.583,119.562,119.562,239099999.0
2006-10-11 17:02:00,119.535,119.559,119.535,119.559,221899998.0
2006-10-11 17:03:00,119.556,119.582,119.556,119.576,458100000.0
2006-10-11 17:04:00,119.591,119.599,119.59,119.598,188700002.0
2006-10-11 17:05:00,119.604,119.614,119.604,119.605,136200001.0
2006-10-11 17:06:00,119.612,119.623,119.609,119.615,202300000.0
2006-10-11 17:07:00,119.616,119.616,119.546,119.565,461000001.0
2006-10-11 17:08:00,119.608,119.621,119.608,119.621,171200000.0
2006-10-11 17:09:00,119.618,119.646,119.617,119.643,183600002.0
2006-10-11 17:10:00,119.649,119.649,119.624,119.633,333999998.0
2006-10-11 17:11:00,119.637,119.656,119.637,119.651,179300000.0
2006-10-11 17:12:00,119.658,119.658,119.626,119.648,233900002.0
2006-10-11 17:13:00,119.662,119.662,119.649,119.656,248200003.0
2006-10-11 17:14:00,119.649,119.649,119.645,119.645,161600002.0
2006-10-11 17:15:00,119.622,119.638,119.608,119.618,229500001.0
2006-10-11 17:16:00,119.618,119.62,119.587,119.601,169400003.0
2006-10-11 17:17:00,119.601,119.601,119.557,119.578,291600006.0
2006-10-11 17:18:00,119.595,119.606,119.595,119.605,207599999.0
2006-10-11 17:19:00,119.594,119.594,119.562,119.573,204600001.0
2006-10-11 17:20:00,119.598,119.61,119.598,119.6,317000004.0
2006-10-11 17:21:00,119.595,119.613,119.584,119.61,164900000.0
2006-10-11 17:22:00,119.616,119.617,119.607,119.615,357700002.0
2006-10-11 17:23:00,119.61,119.619,119.608,119.613,255000000.0
2006-10-11 17:24:00,119.617,119.63,119.617,119.622,212400004.0
2006-10-11 17:25:00,119.622,119.622,119.609,119.609,258900001.0
2006-10-11 17:26:00,119.592,119.614,119.589,119.603,224100004.0
2006-10-11 17:27:00,119.619,119.637,119.599,119.6,191500000.0
2006-10-11 17:28:00,119.612,119.621,119.604,119.621,157899999.0
2006-10-11 17:29:00,119.61,119.628,119.604,119.617,300999998.0
2006-10-11 17:30:00,119.61,119.61,119.595,119.595,115000000.0
2006-10-11 17:31:00,119.606,119.607,119.564,119.57,191200000.0
2006-10-11 17:32:00,119.601,119.601,119.57,119.57,288499997.0
2006-10-11 17:33:00,119.566,119.571,119.555,119.56,157000002.0
2006-10-11 17:34:00,119.554,119.562,119.552,119.562,219199996.0
2006-10-11 17:35:00,119.566,119.566,119.534,119.534,141099999.0
2006-10-11 17:36:00,119.525,119.525,119.512,119.523,225299998.0
2006-10-11 17:37:00,119.525,119.525,119.52,119.523,154599998.0
2006-10-11 17:38:00,119.527,119.535,119.524,119.533,229900002.0
2006-10-11 17:39:00,119.528,119.529,119.513,119.518,213900003.0
2006-10-11 17:40:00,119.514,119.522,119.508,119.522,156499998.0
2006-10-11 17:41:00,119.521,119.527,119.52,119.527,395200004.0
2006-10-11 17:42:00,119.517,119.517,119.491,119.517,148899998.0
2006-10-11 17:43:00,119.532,119.541,119.502,119.505,209700002.0
2006-10-11 17:44:00,119.515,119.536,119.499,119.532,198000003.0
2006-10-11 17:45:00,119.524,119.548,119.524,119.544,194200000.0
2006-10-11 17:46:00,119.528,119.538,119.523,119.528,342900006.0
2006-10-11 17:47:00,119.518,119.525,119.511,119.512,275999999.0
2006-10-11 17:48:00,119.5,119.506,119.486,119.502,384500002.0
2006-10-11 17:49:00,119.498,119.5,119.487,119.487,251699998.0
2006-10-11 17:50:00,119.486,119.497,119.486,119.49,246700002.0
2006-10-11 17:51:00,119.48,119.486,119.466,119.466,274000002.0
2006-10-11 17:52:00,119.469,119.469,119.457,119.457,221299995.0
2006-10-11 17:53:00,119.466,119.482,119.452,119.482,208999995.0
2006-10-11 17:54:00,119.488,119.51,119.488,119.507,137899997.0
2006-10-11 17:55:00,119.489,119.492,119.478,119.483,87900000.0
2006-10-11 17:56:00,119.502,119.502,119.491,119.502,27200000.0
2006-10-11 17:57:00,119.488,119.496,119.469,119.495,214000000.0
2006-10-11 17:58:00,119.481,119.485,119.473,119.473,354400001.0
2006-10-11 17:59:00,119.477,119.48,119.461,119.48,178900001.0
2006-10-11 18:00:00,119.478,119.487,119.47,119.47,320199999.0
2006-10-11 18:01:00,119.47,119.48,119.46,119.46,2083600006.0
2006-10-11 18:02:00,119.47,119.47,119.45,119.47,2083600006.0
2006-10-11 18:03:00,119.46,119.47,119.46,119.47,2083600006.0
2006-10-11 18:04:00,119.46,119.47,119.45,119.46,2083600006.0
2006-10-11 18:05:00,119.47,119.48,119.46,119.48,2083600006.0
2006-10-11 18:06:00,119.47,119.47,119.45,119.45,2083600006.0
2006-10-11 18:07:00,119.46,119.46,119.45,119.45,2083600006.0
2006-10-11 18:08:00,119.46,119.46,119.45,119.45,2083600006.0
2006-10-11 18:09:00,119.44,119.46,119.44,119.46,2083600006.0
2006-10-11 18:10:00,119.45,119.46,119.45,119.46,2083600006.0
2006-10-11 18:11:00,119.47,119.48,119.46,119.47,2083600006.0
2006-10-11 18:12:00,119.46,119.473,119.437,119.464,2083600006.0
2006-10-11 18:13:00,119.47,119.47,119.46,119.46,1610000003.0
2006-10-11 18:14:00,119.47,119.47,119.46,119.47,1610000003.0
2006-10-11 18:15:00,119.46,119.47,119.46,119.46,1610000003.0
2006-10-11 18:16:00,119.47,119.47,119.46,119.46,1610000003.0
2006-10-11 18:17:00,119.457,119.463,119.436,119.463,1610000003.0
2006-10-11 18:18:00,119.457,119.464,119.434,119.463,1828599992.0
2006-10-11 18:19:00,119.47,119.47,119.46,119.46,1647799997.0
2006-10-11 18:20:00,119.45,119.46,119.45,119.45,1647799997.0
2006-10-11 18:21:00,119.46,119.46,119.45,119.45,1647799997.0
2006-10-11 18:22:00,119.44,119.44,119.44,119.44,1647799997.0
2006-10-11 18:23:00,119.43,119.43,119.43,119.43,1647799997.0
2006-10-11 18:24:00,119.42,119.42,119.4,119.4,1647799997.0
2006-10-11 18:25:00,119.41,119.42,119.41,119.42,1647799997.0
2006-10-11 18:26:00,119.41,119.42,119.41,119.42,1647799997.0
2006-10-11 18:27:00,119.422,119.422,119.399,119.405,1647799997.0
2006-10-11 18:28:00,119.41,119.42,119.39,119.39,2034800005.0
2006-10-11 18:29:00,119.4,119.42,119.4,119.41,2034800005.0
2006-10-11 18:30:00,119.402,119.414,119.401,119.408,2034800005.0
2006-10-11 18:31:00,119.41,119.41,119.4,119.4,1935699991.0
2006-10-11 18:32:00,119.41,119.41,119.39,119.39,1935699991.0
2006-10-11 18:33:00,119.4,119.4,119.39,119.4,1935699991.0
2006-10-11 18:34:00,119.41,119.41,119.4,119.4,1935699991.0
2006-10-11 18:35:00,119.41,119.41,119.4,119.4,1935699991.0
2006-10-11 18:36:00,119.398,119.402,119.376,119.401,1935699991.0
2006-10-11 18:37:00,119.396,119.401,119.385,119.401,1491900005.0
2006-10-11 18:38:00,119.395,119.395,119.365,119.386,1440799992.0
2006-10-11 18:39:00,119.4,119.403,119.377,119.403,682400003.0
2006-10-11 18:40:00,119.407,119.422,119.399,119.415,1623699992.0
2006-10-11 18:41:00,119.417,119.429,119.416,119.426,1362900001.0
2006-10-11 18:42:00,119.42,119.444,119.379,119.444,1814100003.0
2006-10-11 18:43:00,119.453,119.468,119.453,119.468,875200009.0
2006-10-11 18:44:00,119.463,119.472,119.46,119.46,894599997.0
2006-10-11 18:45:00,119.458,119.468,119.425,119.456,1594500001.0
2006-10-11 18:46:00,119.455,119.455,119.433,119.445,1559000000.0
2006-10-11 18:47:00,119.441,119.459,119.413,119.459,423600000.0
2006-10-11 18:48:00,119.46,119.46,119.45,119.451,1024599996.0
2006-10-11 18:49:00,119.444,119.455,119.418,119.445,1282100000.0
2006-10-11 18:50:00,119.449,119.454,119.432,119.445,2069699995.0
2006-10-11 18:51:00,119.451,119.463,119.451,119.452,1450599994.0
2006-10-11 18:52:00,119.459,119.468,119.446,119.466,2129200007.0
2006-10-11 18:53:00,119.453,119.475,119.412,119.463,1658900007.0
2006-10-11 18:54:00,119.464,119.475,119.403,119.469,2090399991.0
2006-10-11 18:55:00,119.468,119.475,119.437,119.441,1596799996.0
2006-10-11 18:56:00,119.468,119.473,119.466,119.468,312999995.0
2006-10-11 18:57:00,119.462,119.476,119.436,119.471,1176999987.0
2006-10-11 18:58:00,119.473,119.473,119.424,119.445,1626000006.0
2006-10-11 18:59:00,119.468,119.481,119.467,119.481,1758500013.0
2006-10-11 19:00:00,119.48,119.48,119.467,119.468,712499998.0
2006-10-11 19:01:00,119.444,119.47,119.412,119.461,627300003.0
2006-10-11 19:02:00,119.471,119.477,119.438,119.47,507700003.0
2006-10-11 19:03:00,119.451,119.468,119.427,119.463,1422600011.0
2006-10-11 19:04:00,119.454,119.466,119.417,119.466,1149500008.0
2006-10-11 19:05:00,119.471,119.474,119.424,119.474,887199995.0
2006-10-11 19:06:00,119.485,119.495,119.485,119.49,1271899995.0
2006-10-11 19:07:00,119.49,119.494,119.484,119.492,2079199979.0
2006-10-11 19:08:00,119.49,119.509,119.484,119.5,1492699991.0
2006-10-11 19:09:00,119.509,119.545,119.507,119.522,826700004.0
2006-10-11 19:10:00,119.52,119.524,119.513,119.513,635099998.0
2006-10-11 19:11:00,119.507,119.515,119.486,119.508,857199997.0
2006-10-11 19:12:00,119.51,119.526,119.49,119.52,1089500002.0
2006-10-11 19:13:00,119.516,119.524,119.494,119.524,746000005.0
2006-10-11 19:14:00,119.526,119.526,119.472,119.502,889100001.0
2006-10-11 19:15:00,119.487,119.51,119.461,119.505,1845800004.0
2006-10-11 19:16:00,119.504,119.521,119.487,119.493,836100006.0
2006-10-11 19:17:00,119.513,119.519,119.48,119.519,1050799994.0
2006-10-11 19:18:00,119.518,119.523,119.513,119.514,889100001.0
2006-10-11 19:19:00,119.51,119.51,119.48,119.505,1626699989.0
2006-10-11 19:20:00,119.5,119.51,119.483,119.509,812699999.0
2006-10-11 19:21:00,119.509,119.514,119.494,119.511,1848200002.0
2006-10-11 19:22:00,119.512,119.524,119.486,119.518,710799993.0
2006-10-11 19:23:00,119.53,119.53,119.52,119.52,1346799994.0
2006-10-11 19:24:00,119.497,119.503,119.477,119.503,1346799994.0
2006-10-11 19:25:00,119.511,119.517,119.492,119.512,1388399996.0
2006-10-11 19:27:00,119.51,119.521,119.491,119.521,1668199999.0
2006-10-11 19:28:00,119.507,119.528,119.492,119.513,1262399998.0
2006-10-11 19:29:00,119.514,119.523,119.478,119.514,802099999.0
2006-10-11 19:30:00,119.494,119.513,119.493,119.513,1016900009.0
2006-10-11 19:31:00,119.519,119.548,119.519,119.527,1646199997.0
2006-10-11 19:32:00,119.53,119.543,119.53,119.535,1730899990.0
2006-10-11 19:33:00,119.533,119.539,119.495,119.527,1009199981.0
2006-10-11 19:34:00,119.523,119.526,119.482,119.52,1326500009.0
2006-10-11 19:35:00,119.523,119.529,119.51,119.52,829500001.0
2006-10-11 19:36:00,119.505,119.527,119.482,119.521,611199997.0
2006-10-11 19:37:00,119.513,119.535,119.509,119.533,392099999.0
2006-10-11 19:38:00,119.515,119.534,119.496,119.502,1066099997.0
2006-10-11 19:39:00,119.493,119.536,119.493,119.533,1283499990.0
2006-10-11 19:40:00,119.535,119.538,119.528,119.529,1043000006.0
2006-10-11 19:41:00,119.536,119.537,119.487,119.523,1153399997.0
2006-10-11 19:42:00,119.494,119.526,119.485,119.497,731300000.0
2006-10-11 19:43:00,119.51,119.525,119.494,119.494,342199997.0
2006-10-11 19:44:00,119.515,119.527,119.476,119.513,798800008.0
2006-10-11 19:45:00,119.525,119.53,119.488,119.522,665899994.0
2006-10-11 19:46:00,119.521,119.521,119.471,119.502,833900012.0
2006-10-11 19:47:00,119.503,119.527,119.491,119.507,673200005.0
2006-10-11 19:48:00,119.506,119.517,119.473,119.516,1549100000.0
2006-10-11 19:49:00,119.521,119.528,119.487,119.513,597800001.0
2006-10-11 19:50:00,119.517,119.522,119.514,119.518,657800003.0
2006-10-11 19:51:00,119.513,119.514,119.493,119.512,578399996.0
2006-10-11 19:52:00,119.495,119.516,119.468,119.51,591600002.0
2006-10-11 19:53:00,119.513,119.515,119.473,119.495,1200899998.0
2006-10-11 19:54:00,119.51,119.512,119.503,119.504,1346899997.0
2006-10-11 19:55:00,119.497,119.503,119.49,119.503,560399993.0
2006-10-11 19:56:00,119.505,119.505,119.498,119.505,636800012.0
2006-10-11 19:57:00,119.502,119.503,119.491,119.503,720500000.0
2006-10-11 19:58:00,119.495,119.509,119.472,119.501,1317800004.0
2006-10-11 19:59:00,119.508,119.523,119.507,119.523,850899998.0
2006-10-11 20:00:00,119.537,119.607,119.537,119.6,195800001.0
2006-10-11 20:01:00,119.595,119.596,119.526,119.533,501199999.0
2006-10-11 20:02:00,119.53,119.597,119.53,119.581,1290100005.0
2006-10-11 20:03:00,119.585,119.601,119.576,119.601,750500004.0
2006-10-11 20:04:00,119.609,119.671,119.609,119.671,854700011.0
2006-10-11 20:05:00,119.67,119.679,119.656,119.658,1049000002.0
2006-10-11 20:06:00,119.652,119.683,119.638,119.683,1623100004.0
2006-10-11 20:07:00,119.674,119.674,119.613,119.636,781299998.0
2006-10-11 20:08:00,119.625,119.639,119.613,119.625,1127699991.0
2006-10-11 20:09:00,119.621,119.63,119.614,119.627,1118799997.0
2006-10-11 20:10:00,119.633,119.641,119.613,119.613,909200009.0
2006-10-11 20:11:00,119.61,119.62,119.594,119.597,1480300011.0
2006-10-11 20:12:00,119.6,119.63,119.6,119.6,941400000.0
2006-10-11 20:13:00,119.595,119.629,119.595,119.627,941400000.0
2006-10-11 20:14:00,119.634,119.634,119.619,119.623,993699997.0
2006-10-11 20:15:00,119.624,119.639,119.621,119.636,1372200003.0
2006-10-11 20:16:00,119.641,119.661,119.641,119.646,932700001.0
2006-10-11 20:17:00,119.648,119.681,119.648,119.664,840999998.0
2006-10-11 20:18:00,119.679,119.7,119.679,119.7,247800006.0
2006-10-11 20:19:00,119.702,119.702,119.688,119.695,941800008.0
2006-10-11 20:20:00,119.692,119.721,119.692,119.713,1098700008.0
2006-10-11 20:21:00,119.715,119.729,119.705,119.718,1028900006.0
2006-10-11 20:22:00,119.721,119.732,119.717,119.72,1448700006.0
2006-10-11 20:23:00,119.72,119.735,119.714,119.735,886999997.0
2006-10-11 20:24:00,119.732,119.741,119.718,119.718,664099999.0
2006-10-11 20:25:00,119.726,119.732,119.717,119.72,959899984.0
2006-10-11 20:26:00,119.715,119.733,119.7,119.733,893499992.0
2006-10-11 20:27:00,119.737,119.744,119.735,119.744,1386499985.0
2006-10-11 20:28:00,119.743,119.743,119.728,119.732,2101300000.0
2006-10-11 20:29:00,119.73,119.73,119.73,119.73,2140799997.0
2006-10-11 20:30:00,119.74,119.74,119.74,119.74,2140799997.0
2006-10-11 20:31:00,119.755,119.775,119.748,119.769,2140799997.0
2006-10-11 20:32:00,119.76,119.78,119.76,119.78,690299996.0
2006-10-11 20:33:00,119.773,119.781,119.763,119.774,690299996.0
2006-10-11 20:34:00,119.772,119.772,119.755,119.765,531599999.0
2006-10-11 20:35:00,119.765,119.773,119.764,119.773,482799998.0
2006-10-11 20:36:00,119.778,119.787,119.762,119.778,364100001.0
2006-10-11 20:37:00,119.773,119.773,119.763,119.772,543999997.0
2006-10-11 20:38:00,119.772,119.772,119.744,119.771,1190199999.0
2006-10-11 20:39:00,119.773,119.773,119.763,119.765,1170999995.0
2006-10-11 20:40:00,119.77,119.77,119.76,119.76,989999997.0
2006-10-11 20:41:00,119.773,119.801,119.772,119.801,989999997.0
2006-10-11 20:42:00,119.788,119.817,119.788,119.8,1100800004.0
2006-10-11 20:43:00,119.8,119.811,119.798,119.805,900699997.0
2006-10-11 20:44:00,119.807,119.818,119.798,119.798,1631900018.0
2006-10-11 20:45:00,119.793,119.794,119.774,119.774,1304899996.0
2006-10-11 20:46:00,119.778,119.781,119.761,119.773,1374200004.0
2006-10-11 20:47:00,119.778,119.788,119.762,119.78,2027700009.0
2006-10-11 20:48:00,119.78,119.782,119.771,119.781,1327399998.0
2006-10-11 20:49:00,119.771,119.771,119.689,119.705,1192399993.0
2006-10-11 20:50:00,119.692,119.71,119.683,119.683,1688200017.0
2006-10-11 20:51:00,119.671,119.671,119.552,119.552,630999989.0
2006-10-11 20:52:00,119.53,119.684,119.513,119.684,265499996.0
2006-10-11 20:53:00,119.703,119.706,119.608,119.619,1341699991.0
2006-10-11 20:54:00,119.634,119.727,119.634,119.725,583599996.0
2006-10-11 20:55:00,119.722,119.722,119.608,119.721,2039500009.0
2006-10-11 20:56:00,119.722,119.73,119.699,119.717,526599994.0
2006-10-11 20:57:00,119.712,119.712,119.69,119.695,1446000004.0
2006-10-11 20:58:00,119.71,119.72,119.69,119.7,1562899993.0
2006-10-11 20:59:00,119.71,119.71,119.7,119.7,1562899993.0
2006-10-11 21:00:00,119.71,119.71,119.7,119.7,1562899993.0
2006-10-11 21:01:00,119.714,119.727,119.686,119.718,1562899993.0
2006-10-11 21:02:00,119.718,119.729,119.707,119.709,964100008.0
2006-10-11 21:03:00,119.697,119.702,119.682,119.682,1256499997.0
2006-10-11 21:04:00,119.68,119.68,119.643,119.655,530199993.0
2006-10-11 21:05:00,119.669,119.699,119.66,119.694,714600001.0
2006-10-11 21:06:00,119.693,119.699,119.687,119.687,966599984.0
2006-10-11 21:07:00,119.686,119.701,119.664,119.693,1439000002.0
2006-10-11 21:08:00,119.693,119.693,119.671,119.677,720000000.0
2006-10-11 21:09:00,119.67,119.678,119.669,119.673,441699998.0
2006-10-11 21:10:00,119.682,119.682,119.662,119.662,527900002.0
2006-10-11 21:11:00,119.657,119.672,119.65,119.671,184100005.0
2006-10-11 21:12:00,119.676,119.69,119.661,119.69,589300005.0
2006-10-11 21:13:00,119.677,119.701,119.673,119.689,611300001.0
2006-10-11 21:14:00,119.698,119.71,119.696,119.7,1550299997.0
2006-10-11 21:15:00,119.704,119.717,119.702,119.708,1759699996.0
2006-10-11 21:16:00,119.702,119.712,119.677,119.708,1329399996.0
2006-10-11 21:17:00,119.693,119.711,119.678,119.705,1300599993.0
2006-10-11 21:18:00,119.705,119.708,119.665,119.698,1211100013.0
2006-10-11 21:19:00,119.699,119.72,119.68,119.703,1296000000.0
2006-10-11 21:20:00,119.695,119.706,119.662,119.693,1285999991.0
2006-10-11 21:21:00,119.696,119.704,119.692,119.692,1030299998.0
2006-10-11 21:22:00,119.689,119.695,119.658,119.665,1658300005.0
2006-10-11 21:23:00,119.675,119.688,119.658,119.667,1102600007.0
2006-10-11 21:24:00,119.688,119.697,119.684,119.689,1480300002.0
2006-10-11 21:25:00,119.679,119.696,119.657,119.657,1617600002.0
2006-10-11 21:26:00,119.687,119.687,119.653,119.662,1014599996.0
2006-10-11 21:27:00,119.647,119.697,119.64,119.678,775600008.0
2006-10-11 21:28:00,119.675,119.686,119.656,119.674,397099993.0
2006-10-11 21:29:00,119.687,119.689,119.663,119.675,659299992.0
2006-10-11 21:30:00,119.676,119.686,119.65,119.674,1164500013.0
2006-10-11 21:31:00,119.675,119.676,119.669,119.669,319099999.0
2006-10-11 21:32:00,119.664,119.67,119.653,119.657,824300008.0
2006-10-11 21:33:00,119.646,119.646,119.603,119.608,416199998.0
2006-10-11 21:34:00,119.609,119.654,119.609,119.646,488700006.0
2006-10-11 21:35:00,119.632,119.641,119.614,119.614,426400008.0
2006-10-11 21:36:00,119.618,119.642,119.602,119.636,412899995.0
2006-10-11 21:37:00,119.633,119.646,119.626,119.638,473999998.0
2006-10-11 21:38:00,119.642,119.642,119.637,119.637,212100003.0
2006-10-11 21:39:00,119.632,119.651,119.627,119.651,422100001.0
2006-10-11 21:40:00,119.65,119.656,119.614,119.63,602599990.0
2006-10-11 21:41:00,119.628,119.65,119.606,119.65,536300000.0
2006-10-11 21:42:00,119.666,119.667,119.646,119.666,1237000002.0
2006-10-11 21:43:00,119.667,119.675,119.639,119.67,352599997.0
2006-10-11 21:44:00,119.678,119.686,119.659,119.682,1297500003.0
2006-10-11 21:45:00,119.683,119.691,119.661,119.675,445000002.0
2006-10-11 21:46:00,119.679,119.682,119.667,119.675,1004299992.0
2006-10-11 21:47:00,119.653,119.675,119.649,119.675,559500007.0
2006-10-11 21:48:00,119.67,119.68,119.651,119.68,1107199995.0
2006-10-11 21:49:00,119.685,119.687,119.66,119.681,459500003.0
2006-10-11 21:50:00,119.68,119.69,119.672,119.69,122599999.0
2006-10-11 21:51:00,119.685,119.702,119.68,119.702,421600003.0
2006-10-11 21:52:00,119.693,119.693,119.669,119.691,237800006.0
2006-10-11 21:53:00,119.694,119.702,119.676,119.702,411099994.0
2006-10-11 21:54:00,119.703,119.722,119.691,119.722,617700005.0
2006-10-11 21:55:00,119.708,119.725,119.696,119.725,269300001.0
2006-10-11 21:56:00,119.732,119.74,119.716,119.733,710500011.0
2006-10-11 21:57:00,119.733,119.733,119.718,119.718,298400002.0
2006-10-11 21:58:00,119.698,119.713,119.687,119.709,248199994.0
2006-10-11 21:59:00,119.711,119.711,119.683,119.697,580099994.0
2006-10-11 22:00:00,119.7,119.705,119.697,119.7,1064499995.0
2006-10-11 22:01:00,119.698,119.708,119.691,119.699,1357899997.0
2006-10-11 22:02:00,119.691,119.702,119.686,119.698,935200004.0
2006-10-11 22:03:00,119.697,119.699,119.69,119.69,308099998.0
2006-10-11 22:04:00,119.68,119.697,119.671,119.697,747800005.0
2006-10-11 22:05:00,119.696,119.707,119.684,119.706,319499999.0
2006-10-11 22:06:00,119.692,119.692,119.678,119.679,166900001.0
2006-10-11 22:07:00,119.695,119.695,119.667,119.692,383099998.0
2006-10-11 22:08:00,119.686,119.691,119.664,119.691,225299997.0
2006-10-11 22:09:00,119.698,119.7,119.696,119.699,228500001.0
2006-10-11 22:10:00,119.705,119.709,119.677,119.697,200500003.0
2006-10-11 22:11:00,119.702,119.717,119.699,119.708,640100000.0
2006-10-11 22:12:00,119.692,119.711,119.676,119.711,287100008.0
2006-10-11 22:13:00,119.695,119.701,119.678,119.697,508800005.0
2006-10-11 22:14:00,119.692,119.7,119.684,119.687,178700002.0
2006-10-11 22:15:00,119.69,119.714,119.677,119.714,296800000.0
2006-10-11 22:16:00,119.72,119.723,119.7,119.719,705599992.0
2006-10-11 22:17:00,119.727,119.731,119.721,119.723,347599999.0
2006-10-11 22:18:00,119.721,119.739,119.721,119.729,425200005.0
2006-10-11 22:19:00,119.718,119.736,119.713,119.72,493000004.0
2006-10-11 22:20:00,119.705,119.71,119.692,119.704,253099999.0
2006-10-11 22:21:00,119.713,119.715,119.703,119.715,323600004.0
2006-10-11 22:22:00,119.718,119.719,119.689,119.708,151300000.0
2006-10-11 22:23:00,119.683,119.711,119.681,119.711,171500002.0
2006-10-11 22:24:00,119.683,119.705,119.676,119.689,337600003.0
2006-10-11 22:25:00,119.701,119.701,119.686,119.695,205000001.0
2006-10-11 22:26:00,119.683,119.688,119.67,119.683,164900001.0
2006-10-11 22:27:00,119.688,119.704,119.659,119.69,956100004.0
2006-10-11 22:28:00,119.673,119.695,119.668,119.686,445499997.0
2006-10-11 22:29:00,119.69,119.69,119.683,119.683,203100001.0
2006-10-11 22:30:00,119.676,119.692,119.676,119.686,159299997.0
2006-10-11 22:31:00,119.68,119.693,119.669,119.685,230200002.0
2006-10-11 22:32:00,119.688,119.693,119.679,119.683,359300003.0
2006-10-11 22:33:00,119.687,119.701,119.669,119.673,828700003.0
2006-10-11 22:34:00,119.669,119.699,119.669,119.693,941099998.0
2006-10-11 22:35:00,119.702,119.702,119.68,119.699,392099994.0
2006-10-11 22:36:00,119.678,119.706,119.668,119.683,1053899987.0
2006-10-11 22:37:00,119.646,119.689,119.641,119.689,319900001.0
2006-10-11 22:38:00,119.69,119.704,119.674,119.679,290699999.0
2006-10-11 22:39:00,119.673,119.69,119.673,119.688,389499991.0
2006-10-11 22:40:00,119.691,119.699,119.668,119.697,551699994.0
2006-10-11 22:41:00,119.685,119.705,119.68,119.703,219500002.0
2006-10-11 22:42:00,119.692,119.696,119.68,119.696,192500003.0
2006-10-11 22:43:00,119.694,119.703,119.686,119.697,286200002.0
2006-10-11 22:44:00,119.69,119.699,119.679,119.691,215999999.0
2006-10-11 22:45:00,119.713,119.726,119.705,119.718,420200004.0
2006-10-11 22:46:00,119.731,119.733,119.697,119.716,416500004.0
2006-10-11 22:47:00,119.721,119.743,119.705,119.727,278499996.0
2006-10-11 22:48:00,119.723,119.739,119.703,119.709,257600000.0
2006-10-11 22:49:00,119.735,119.74,119.707,119.719,186500000.0
2006-10-11 22:50:00,119.718,119.739,119.718,119.729,416200006.0
2006-10-11 22:51:00,119.735,119.74,119.71,119.739,354600004.0
2006-10-11 22:52:00,119.725,119.753,119.711,119.748,314900003.0
2006-10-11 22:53:00,119.747,119.749,119.73,119.749,334299997.0
2006-10-11 22:54:00,119.742,119.756,119.737,119.755,198600001.0
2006-10-11 22:55:00,119.76,119.769,119.76,119.762,423999993.0
2006-10-11 22:56:00,119.748,119.766,119.734,119.747,267700004.0
2006-10-11 22:57:00,119.747,119.762,119.747,119.762,543999996.0
2006-10-11 22:58:00,119.759,119.773,119.733,119.757,200800001.0
2006-10-11 22:59:00,119.747,119.762,119.734,119.755,439000001.0
2006-10-11 23:00:00,119.753,119.753,119.704,119.714,353900001.0
2006-10-11 23:01:00,119.738,119.738,119.718,119.719,156000002.0
2006-10-11 23:02:00,119.733,119.741,119.725,119.725,116300003.0
2006-10-11 23:03:00,119.727,119.746,119.722,119.722,123699998.0
2006-10-11 23:04:00,119.713,119.742,119.709,119.73,245600004.0
2006-10-11 23:05:00,119.725,119.745,119.714,119.738,320499999.0
2006-10-11 23:06:00,119.738,119.739,119.696,119.696,209000001.0
2006-10-11 23:07:00,119.714,119.729,119.71,119.725,202799998.0
2006-10-11 23:08:00,119.722,119.727,119.713,119.716,357800004.0
2006-10-11 23:09:00,119.723,119.723,119.707,119.714,148300002.0
2006-10-11 23:10:00,119.724,119.734,119.724,119.73,348500002.0
2006-10-11 23:11:00,119.732,119.732,119.72,119.72,156400001.0
2006-10-11 23:12:00,119.729,119.737,119.701,119.725,255400000.0
2006-10-11 23:13:00,119.729,119.744,119.717,119.717,134299999.0
2006-10-11 23:14:00,119.723,119.729,119.721,119.727,185299997.0
2006-10-11 23:15:00,119.72,119.732,119.707,119.717,239800001.0
2006-10-11 23:16:00,119.708,119.734,119.708,119.727,162599997.0
2006-10-11 23:17:00,119.717,119.731,119.712,119.712,322700001.0
2006-10-11 23:18:00,119.715,119.735,119.71,119.73,318900006.0
2006-10-11 23:19:00,119.73,119.739,119.708,119.714,207099996.0
2006-10-11 23:20:00,119.722,119.723,119.699,119.702,368600008.0
2006-10-11 23:21:00,119.707,119.729,119.707,119.72,271299993.0
2006-10-11 23:22:00,119.725,119.73,119.699,119.7,105100000.0
2006-10-11 23:23:00,119.703,119.731,119.697,119.723,229700001.0
2006-10-11 23:24:00,119.719,119.735,119.719,119.735,54500000.0
2006-10-11 23:25:00,119.738,119.74,119.707,119.73,316399995.0
2006-10-11 23:26:00,119.712,119.724,119.707,119.723,344300002.0
2006-10-11 23:27:00,119.729,119.737,119.706,119.737,123599999.0
2006-10-11 23:28:00,119.742,119.749,119.716,119.735,252299997.0
2006-10-11 23:29:00,119.741,119.741,119.732,119.732,124000002.0
2006-10-11 23:30:00,119.726,119.734,119.719,119.734,361899995.0
2006-10-11 23:31:00,119.74,119.741,119.719,119.741,378799990.0
2006-10-11 23:32:00,119.737,119.745,119.737,119.745,219199997.0
2006-10-11 23:33:00,119.732,119.741,119.717,119.724,112300000.0
2006-10-11 23:34:00,119.727,119.734,119.72,119.734,155800000.0
2006-10-11 23:35:00,119.735,119.736,119.723,119.732,231000002.0
2006-10-11 23:36:00,119.723,119.731,119.709,119.731,301300001.0
2006-10-11 23:37:00,119.727,119.729,119.709,119.729,337399997.0
2006-10-11 23:38:00,119.728,119.733,119.71,119.733,210500000.0
2006-10-11 23:39:00,119.734,119.734,119.718,119.724,208599995.0
2006-10-11 23:40:00,119.735,119.744,119.735,119.738,239900002.0
2006-10-11 23:41:00,119.729,119.74,119.706,119.74,309299999.0
2006-10-11 23:42:00,119.736,119.748,119.73,119.748,136900001.0
2006-10-11 23:43:00,119.742,119.742,119.725,119.742,178399997.0
2006-10-11 23:44:00,119.73,119.743,119.719,119.743,216399998.0
2006-10-11 23:45:00,119.748,119.748,119.712,119.739,196099997.0
2006-10-11 23:46:00,119.749,119.749,119.728,119.73,213099998.0
2006-10-11 23:47:00,119.722,119.745,119.722,119.728,328899995.0
2006-10-11 23:48:00,119.748,119.748,119.722,119.735,298299996.0
2006-10-11 23:49:00,119.73,119.744,119.73,119.732,264800000.0
2006-10-11 23:50:00,119.75,119.752,119.734,119.749,327299997.0
2006-10-11 23:51:00,119.757,119.757,119.719,119.738,311300001.0
2006-10-11 23:52:00,119.747,119.747,119.726,119.726,130099999.0
2006-10-11 23:53:00,119.71,119.725,119.705,119.721,273900001.0
2006-10-11 23:54:00,119.713,119.713,119.687,119.693,101000002.0
2006-10-11 23:55:00,119.692,119.692,119.679,119.689,113900002.0
2006-10-11 23:56:00,119.685,119.686,119.672,119.672,141100001.0
2006-10-11 23:57:00,119.66,119.66,119.639,119.655,252699996.0
2006-10-11 23:58:00,119.658,119.672,119.649,119.653,242399998.0
2006-10-11 23:59:00,119.66,119.664,119.63,119.638,319099995.0
2006-10-12 00:00:00,119.66,119.668,119.642,119.66,263199997.0
2006-10-12 00:01:00,119.655,119.673,119.637,119.673,107200000.0
2006-10-12 00:02:00,119.684,119.693,119.683,119.693,189200002.0
2006-10-12 00:03:00,119.7,119.705,119.687,119.687,123000003.0
2006-10-12 00:04:00,119.695,119.699,119.671,119.684,251500002.0
2006-10-12 00:05:00,119.7,119.71,119.69,119.71,311700004.0
2006-10-12 00:06:00,119.7,119.717,119.693,119.716,90899999.0
2006-10-12 00:07:00,119.7,119.7,119.685,119.693,158000001.0
2006-10-12 00:08:00,119.682,119.72,119.681,119.71,247999997.0
2006-10-12 00:09:00,119.722,119.722,119.698,119.715,318499995.0
2006-10-12 00:10:00,119.708,119.713,119.697,119.711,179500001.0
2006-10-12 00:11:00,119.71,119.721,119.706,119.715,208199999.0
2006-10-12 00:12:00,119.716,119.724,119.698,119.713,188000002.0
2006-10-12 00:13:00,119.712,119.715,119.7,119.712,247300001.0
2006-10-12 00:14:00,119.709,119.711,119.68,119.695,341199998.0
2006-10-12 00:15:00,119.705,119.711,119.683,119.703,369699993.0
2006-10-12 00:16:00,119.716,119.719,119.689,119.69,341900000.0
2006-10-12 00:17:00,119.694,119.711,119.693,119.704,119099998.0
2006-10-12 00:18:00,119.708,119.715,119.681,119.715,244000003.0
2006-10-12 00:19:00,119.713,119.713,119.688,119.701,247200003.0
2006-10-12 00:20:00,119.707,119.725,119.698,119.725,189900004.0
2006-10-12 00:21:00,119.722,119.726,119.694,119.712,218400000.0
2006-10-12 00:22:00,119.713,119.713,119.69,119.707,213100000.0
2006-10-12 00:23:00,119.717,119.737,119.713,119.731,209099996.0
2006-10-12 00:24:00,119.728,119.736,119.713,119.725,328699998.0
2006-10-12 00:25:00,119.717,119.729,119.707,119.712,286899995.0
2006-10-12 00:26:00,119.728,119.737,119.719,119.737,240399998.0
2006-10-12 00:27:00,119.723,119.728,119.703,119.728,296699998.0
2006-10-12 00:28:00,119.726,119.729,119.714,119.717,144700004.0
2006-10-12 00:29:00,119.72,119.722,119.699,119.704,255399996.0
2006-10-12 00:30:00,119.738,119.739,119.702,119.727,236500000.0
2006-10-12 00:31:00,119.731,119.731,119.71,119.723,176800006.0
2006-10-12 00:32:00,119.722,119.722,119.705,119.705,165800001.0
2006-10-12 00:33:00,119.702,119.71,119.686,119.71,275999998.0
2006-10-12 00:34:00,119.711,119.717,119.694,119.716,258900003.0
2006-10-12 00:35:00,119.712,119.719,119.697,119.699,382700004.0
2006-10-12 00:36:00,119.708,119.709,119.671,119.674,192999999.0
2006-10-12 00:37:00,119.695,119.709,119.69,119.7,287099996.0
2006-10-12 00:38:00,119.691,119.702,119.69,119.702,323099999.0
2006-10-12 00:39:00,119.712,119.733,119.712,119.733,201199998.0
2006-10-12 00:40:00,119.727,119.727,119.699,119.701,131100002.0
2006-10-12 00:41:00,119.731,119.731,119.707,119.707,201299996.0
2006-10-12 00:42:00,119.703,119.717,119.693,119.704,361400007.0
2006-10-12 00:43:00,119.72,119.72,119.711,119.718,356899989.0
2006-10-12 00:44:00,119.715,119.724,119.711,119.717,199999999.0
2006-10-12 00:45:00,119.72,119.725,119.705,119.713,156699997.0
2006-10-12 00:46:00,119.72,119.725,119.711,119.722,209300000.0
2006-10-12 00:47:00,119.72,119.721,119.713,119.721,142000000.0
2006-10-12 00:48:00,119.72,119.725,119.719,119.72,93199999.0
2006-10-12 00:49:00,119.712,119.738,119.707,119.738,188300002.0
2006-10-12 00:50:00,119.733,119.739,119.722,119.73,219299998.0
2006-10-12 00:51:00,119.725,119.74,119.718,119.731,287500002.0
2006-10-12 00:52:00,119.731,119.734,119.699,119.716,287500008.0
2006-10-12 00:53:00,119.732,119.732,119.7,119.71,166400000.0
2006-10-12 00:54:00,119.73,119.736,119.698,119.703,292699999.0
2006-10-12 00:55:00,119.74,119.744,119.708,119.723,379799999.0
2006-10-12 00:56:00,119.727,119.74,119.713,119.723,194799998.0
2006-10-12 00:57:00,119.721,119.721,119.709,119.711,195400003.0
2006-10-12 00:58:00,119.73,119.736,119.722,119.722,244599997.0
2006-10-12 00:59:00,119.739,119.74,119.722,119.722,308900002.0
2006-10-12 01:00:00,119.74,119.752,119.732,119.739,300299999.0
2006-10-12 01:01:00,119.74,119.742,119.729,119.74,342200000.0
2006-10-12 01:02:00,119.742,119.742,119.715,119.733,185800001.0
2006-10-12 01:03:00,119.725,119.759,119.725,119.756,423199999.0
2006-10-12 01:04:00,119.75,119.755,119.72,119.746,243499999.0
2006-10-12 01:05:00,119.745,119.755,119.723,119.731,281500001.0
2006-10-12 01:06:00,119.75,119.756,119.729,119.748,318799997.0
2006-10-12 01:07:00,119.738,119.749,119.724,119.741,188200001.0
2006-10-12 01:08:00,119.725,119.738,119.71,119.73,424100007.0
2006-10-12 01:09:00,119.742,119.751,119.73,119.734,372800004.0
2006-10-12 01:10:00,119.744,119.744,119.734,119.738,197600001.0
2006-10-12 01:11:00,119.73,119.747,119.716,119.746,192400002.0
2006-10-12 01:12:00,119.725,119.743,119.71,119.743,227500001.0
2006-10-12 01:13:00,119.719,119.733,119.706,119.733,188300004.0
2006-10-12 01:14:00,119.742,119.745,119.716,119.725,137699999.0
2006-10-12 01:15:00,119.748,119.753,119.745,119.75,206699998.0
2006-10-12 01:16:00,119.745,119.745,119.724,119.734,186500003.0
2006-10-12 01:17:00,119.747,119.747,119.71,119.725,180300001.0
2006-10-12 01:18:00,119.738,119.752,119.738,119.752,138299998.0
2006-10-12 01:19:00,119.749,119.761,119.712,119.714,160800001.0
2006-10-12 01:20:00,119.756,119.757,119.748,119.755,321300005.0
2006-10-12 01:21:00,119.73,119.756,119.726,119.756,80100001.0
2006-10-12 01:22:00,119.746,119.755,119.727,119.755,207500001.0
2006-10-12 01:23:00,119.762,119.762,119.746,119.75,55200000.0
2006-10-12 01:24:00,119.768,119.768,119.739,119.749,266599998.0
2006-10-12 01:25:00,119.755,119.766,119.748,119.76,283799999.0
2006-10-12 01:26:00,119.722,119.764,119.721,119.756,103899999.0
2006-10-12 01:27:00,119.768,119.768,119.735,119.757,223500006.0
2006-10-12 01:28:00,119.754,119.758,119.747,119.747,91099999.0
2006-10-12 01:29:00,119.745,119.758,119.745,119.758,253000006.0
2006-10-12 01:30:00,119.759,119.763,119.732,119.745,326599996.0
2006-10-12 01:31:00,119.755,119.766,119.729,119.747,269699992.0
2006-10-12 01:32:00,119.752,119.756,119.718,119.733,274600000.0
2006-10-12 01:33:00,119.749,119.751,119.732,119.751,195599998.0
2006-10-12 01:34:00,119.741,119.751,119.738,119.741,403399996.0
2006-10-12 01:35:00,119.734,119.762,119.734,119.741,238699995.0
2006-10-12 01:36:00,119.75,119.752,119.728,119.746,184100003.0
2006-10-12 01:37:00,119.75,119.752,119.734,119.734,199000000.0
2006-10-12 01:38:00,119.747,119.749,119.723,119.729,214900000.0
2006-10-12 01:39:00,119.698,119.72,119.694,119.72,261899994.0
2006-10-12 01:40:00,119.727,119.727,119.69,119.69,157599998.0
2006-10-12 01:41:00,119.687,119.702,119.675,119.698,210200000.0
2006-10-12 01:42:00,119.698,119.706,119.698,119.699,127500002.0
2006-10-12 01:43:00,119.693,119.71,119.693,119.703,101199998.0
2006-10-12 01:44:00,119.7,119.713,119.697,119.713,130700002.0
2006-10-12 01:45:00,119.714,119.714,119.704,119.714,247700002.0
2006-10-12 01:46:00,119.713,119.719,119.69,119.708,254400003.0
2006-10-12 01:47:00,119.698,119.725,119.698,119.721,120400002.0
2006-10-12 01:48:00,119.721,119.728,119.713,119.723,250000002.0
2006-10-12 01:49:00,119.727,119.737,119.723,119.735,312800000.0
2006-10-12 01:50:00,119.728,119.734,119.726,119.734,208300002.0
2006-10-12 01:51:00,119.741,119.742,119.728,119.734,222099996.0
2006-10-12 01:52:00,119.748,119.748,119.73,119.73,110300004.0
2006-10-12 01:53:00,119.734,119.734,119.711,119.725,255500003.0
2006-10-12 01:54:00,119.732,119.738,119.729,119.737,298600001.0
2006-10-12 01:55:00,119.727,119.73,119.704,119.728,267900001.0
2006-10-12 01:56:00,119.725,119.732,119.71,119.732,428499994.0
2006-10-12 01:57:00,119.724,119.733,119.712,119.72,286800000.0
2006-10-12 01:58:00,119.718,119.72,119.692,119.692,100600000.0
2006-10-12 01:59:00,119.692,119.735,119.692,119.718,338799998.0
2006-10-12 02:00:00,119.722,119.723,119.698,119.713,483299997.0
2006-10-12 02:01:00,119.706,119.731,119.706,119.727,223899998.0
2006-10-12 02:02:00,119.723,119.728,119.676,119.718,361999998.0
2006-10-12 02:03:00,119.705,119.714,119.698,119.702,269600004.0
2006-10-12 02:04:00,119.7,119.71,119.688,119.691,83400000.0
2006-10-12 02:05:00,119.694,119.713,119.694,119.702,339100006.0
2006-10-12 02:06:00,119.698,119.722,119.688,119.714,197100001.0
2006-10-12 02:07:00,119.695,119.713,119.695,119.707,249200004.0
2006-10-12 02:08:00,119.713,119.721,119.71,119.718,283000006.0
2006-10-12 02:09:00,119.718,119.727,119.709,119.72,287299999.0
2006-10-12 02:10:00,119.722,119.729,119.708,119.727,308699997.0
2006-10-12 02:11:00,119.7,119.722,119.695,119.714,284699998.0
2006-10-12 02:12:00,119.705,119.709,119.691,119.708,264999999.0
2006-10-12 02:13:00,119.702,119.709,119.696,119.698,297699998.0
2006-10-12 02:14:00,119.688,119.702,119.671,119.697,184400002.0
2006-10-12 02:15:00,119.69,119.696,119.689,119.693,188499999.0
2006-10-12 02:16:00,119.688,119.696,119.674,119.691,212899998.0
2006-10-12 02:17:00,119.703,119.709,119.671,119.695,135500000.0
2006-10-12 02:18:00,119.703,119.707,119.696,119.7,271699997.0
2006-10-12 02:19:00,119.7,119.712,119.696,119.696,224799994.0
2006-10-12 02:20:00,119.695,119.704,119.685,119.696,299699994.0
2006-10-12 02:21:00,119.68,119.698,119.677,119.695,309299999.0
2006-10-12 02:22:00,119.679,119.696,119.659,119.696,347999995.0
2006-10-12 02:23:00,119.688,119.698,119.676,119.676,244999997.0
2006-10-12 02:24:00,119.663,119.676,119.642,119.676,207600004.0
2006-10-12 02:25:00,119.667,119.672,119.65,119.658,333300000.0
2006-10-12 02:26:00,119.67,119.678,119.652,119.676,201400000.0
2006-10-12 02:27:00,119.673,119.673,119.659,119.673,110900000.0
2006-10-12 02:28:00,119.67,119.679,119.636,119.66,210399997.0
2006-10-12 02:29:00,119.673,119.68,119.667,119.672,171999998.0
2006-10-12 02:30:00,119.663,119.694,119.648,119.69,154299997.0
2006-10-12 02:31:00,119.693,119.705,119.692,119.705,320699998.0
2006-10-12 02:32:00,119.71,119.714,119.682,119.7,269199991.0
2006-10-12 02:33:00,119.711,119.713,119.673,119.69,254399996.0
2006-10-12 02:34:00,119.696,119.708,119.668,119.708,343299996.0
2006-10-12 02:35:00,119.7,119.707,119.686,119.703,150599997.0
2006-10-12 02:36:00,119.698,119.716,119.686,119.716,196300002.0
2006-10-12 02:37:00,119.7,119.717,119.689,119.71,353099994.0
2006-10-12 02:38:00,119.697,119.714,119.689,119.695,257799997.0
2006-10-12 02:39:00,119.699,119.717,119.699,119.702,255899999.0
2006-10-12 02:40:00,119.701,119.701,119.688,119.69,295500003.0
2006-10-12 02:41:00,119.683,119.697,119.676,119.692,321799996.0
2006-10-12 02:42:00,119.685,119.706,119.683,119.7,307599999.0
2006-10-12 02:43:00,119.695,119.695,119.66,119.675,235299997.0
2006-10-12 02:44:00,119.687,119.694,119.655,119.694,341700000.0
2006-10-12 02:45:00,119.698,119.706,119.68,119.695,357599999.0
2006-10-12 02:46:00,119.695,119.706,119.689,119.706,220700004.0
2006-10-12 02:47:00,119.705,119.715,119.694,119.705,459299997.0
2006-10-12 02:48:00,119.695,119.704,119.676,119.699,279199996.0
2006-10-12 02:49:00,119.698,119.698,119.671,119.689,190599995.0
2006-10-12 02:50:00,119.69,119.706,119.679,119.706,133400002.0
2006-10-12 02:51:00,119.7,119.708,119.688,119.702,264899996.0
2006-10-12 02:52:00,119.69,119.705,119.678,119.697,283700003.0
2006-10-12 02:53:00,119.693,119.705,119.693,119.702,164200002.0
2006-10-12 02:54:00,119.686,119.696,119.682,119.682,296300001.0
2006-10-12 02:55:00,119.689,119.698,119.682,119.691,292600002.0
2006-10-12 02:56:00,119.692,119.702,119.691,119.698,273500000.0
2006-10-12 02:57:00,119.693,119.706,119.688,119.696,132000000.0
2006-10-12 02:58:00,119.695,119.712,119.68,119.701,206600000.0
2006-10-12 02:59:00,119.708,119.716,119.697,119.7,168100001.0
2006-10-12 03:00:00,119.705,119.714,119.705,119.712,265699999.0
2006-10-12 03:01:00,119.708,119.708,119.676,119.691,334399999.0
2006-10-12 03:02:00,119.689,119.696,119.685,119.695,224900000.0
2006-10-12 03:03:00,119.691,119.707,119.685,119.707,265300004.0
2006-10-12 03:04:00,119.705,119.723,119.702,119.715,402000008.0
2006-10-12 03:05:00,119.724,119.725,119.702,119.725,344299999.0
2006-10-12 03:06:00,119.728,119.728,119.69,119.712,114000003.0
2006-10-12 03:07:00,119.72,119.723,119.715,119.717,204299999.0
2006-10-12 03:08:00,119.716,119.719,119.679,119.71,337100003.0
2006-10-12 03:09:00,119.713,119.717,119.711,119.717,143099998.0
2006-10-12 03:10:00,119.718,119.719,119.686,119.706,180399999.0
2006-10-12 03:11:00,119.718,119.719,119.697,119.703,297900000.0
2006-10-12 03:12:00,119.713,119.717,119.69,119.702,322099998.0
2006-10-12 03:13:00,119.7,119.713,119.696,119.713,350200003.0
2006-10-12 03:14:00,119.702,119.709,119.697,119.697,170499999.0
2006-10-12 03:15:00,119.701,119.701,119.678,119.7,238899996.0
2006-10-12 03:16:00,119.685,119.696,119.669,119.696,173799998.0
2006-10-12 03:17:00,119.702,119.711,119.672,119.672,259999999.0
2006-10-12 03:18:00,119.69,119.7,119.666,119.698,203899996.0
2006-10-12 03:19:00,119.693,119.704,119.679,119.699,309099993.0
2006-10-12 03:20:00,119.708,119.713,119.704,119.709,204700004.0
2006-10-12 03:21:00,119.705,119.705,119.679,119.682,181599998.0
2006-10-12 03:22:00,119.69,119.717,119.684,119.702,328500004.0
2006-10-12 03:23:00,119.69,119.697,119.68,119.697,225600000.0
2006-10-12 03:24:00,119.7,119.7,119.68,119.695,352399998.0
2006-10-12 03:25:00,119.696,119.696,119.67,119.673,139500001.0
2006-10-12 03:26:00,119.697,119.7,119.684,119.684,326500005.0
2006-10-12 03:27:00,119.681,119.689,119.664,119.689,284199999.0
2006-10-12 03:28:00,119.692,119.692,119.674,119.685,251599996.0
2006-10-12 03:29:00,119.687,119.699,119.664,119.667,300500005.0
2006-10-12 03:30:00,119.675,119.696,119.673,119.696,210600001.0
2006-10-12 03:31:00,119.683,119.683,119.658,119.667,178099999.0
2006-10-12 03:32:00,119.666,119.667,119.647,119.649,284399997.0
2006-10-12 03:33:00,119.66,119.664,119.646,119.658,250300002.0
2006-10-12 03:34:00,119.653,119.663,119.635,119.656,172800004.0
2006-10-12 03:35:00,119.63,119.661,119.63,119.655,222100001.0
2006-10-12 03:36:00,119.649,119.653,119.645,119.648,129299997.0
2006-10-12 03:37:00,119.645,119.654,119.639,119.649,255099999.0
2006-10-12 03:38:00,119.623,119.663,119.622,119.654,135399999.0
2006-10-12 03:39:00,119.655,119.666,119.655,119.665,177399998.0
2006-10-12 03:40:00,119.66,119.66,119.632,119.658,217500000.0
2006-10-12 03:41:00,119.658,119.666,119.638,119.638,291499997.0
2006-10-12 03:42:00,119.665,119.665,119.624,119.634,219999992.0
2006-10-12 03:43:00,119.662,119.665,119.642,119.646,225299997.0
2006-10-12 03:44:00,119.654,119.664,119.652,119.659,213400000.0
2006-10-12 03:45:00,119.648,119.654,119.63,119.649,267099998.0
2006-10-12 03:46:00,119.65,119.65,119.644,119.649,180900003.0
2006-10-12 03:47:00,119.643,119.643,119.614,119.625,67900002.0
2006-10-12 03:48:00,119.627,119.634,119.606,119.629,267100003.0
2006-10-12 03:49:00,119.63,119.63,119.624,119.624,195200001.0
2006-10-12 03:50:00,119.633,119.634,119.604,119.62,198600003.0
2006-10-12 03:51:00,119.625,119.628,119.609,119.614,212000001.0
2006-10-12 03:52:00,119.599,119.607,119.579,119.601,200300001.0
2006-10-12 03:53:00,119.602,119.61,119.601,119.601,215699994.0
2006-10-12 03:54:00,119.6,119.611,119.596,119.6,232199999.0
2006-10-12 03:55:00,119.591,119.597,119.588,119.59,253099994.0
2006-10-12 03:56:00,119.595,119.605,119.57,119.589,242900000.0
2006-10-12 03:57:00,119.593,119.594,119.561,119.583,190599999.0
2006-10-12 03:58:00,119.591,119.599,119.57,119.593,194799999.0
2006-10-12 03:59:00,119.612,119.612,119.595,119.595,411100005.0
2006-10-12 04:00:00,119.602,119.613,119.583,119.603,260599998.0
2006-10-12 04:01:00,119.602,119.608,119.582,119.601,313200004.0
2006-10-12 04:02:00,119.593,119.614,119.582,119.613,263299997.0
2006-10-12 04:03:00,119.623,119.627,119.622,119.622,197800002.0
2006-10-12 04:04:00,119.631,119.631,119.613,119.625,306499997.0
2006-10-12 04:05:00,119.632,119.649,119.632,119.645,142200002.0
2006-10-12 04:06:00,119.65,119.652,119.628,119.629,280200003.0
2006-10-12 04:07:00,119.619,119.63,119.606,119.627,297999999.0
2006-10-12 04:08:00,119.635,119.649,119.634,119.643,235699997.0
2006-10-12 04:09:00,119.642,119.642,119.63,119.635,272300002.0
2006-10-12 04:10:00,119.65,119.651,119.626,119.651,259600001.0
2006-10-12 04:11:00,119.645,119.645,119.634,119.638,245100001.0
2006-10-12 04:12:00,119.65,119.656,119.642,119.648,238500002.0
2006-10-12 04:13:00,119.638,119.655,119.629,119.649,289099998.0
2006-10-12 04:14:00,119.629,119.651,119.629,119.65,217800005.0
2006-10-12 04:15:00,119.644,119.654,119.63,119.654,250900001.0
2006-10-12 04:16:00,119.64,119.643,119.625,119.643,116300001.0
2006-10-12 04:17:00,119.638,119.66,119.629,119.66,386900002.0
2006-10-12 04:18:00,119.645,119.661,119.634,119.638,178900000.0
2006-10-12 04:19:00,119.645,119.649,119.627,119.633,180200000.0
2006-10-12 04:20:00,119.648,119.656,119.634,119.652,265899994.0
2006-10-12 04:21:00,119.627,119.645,119.617,119.644,266200000.0
2006-10-12 04:22:00,119.65,119.658,119.64,119.643,266300001.0
2006-10-12 04:23:00,119.642,119.644,119.621,119.632,197999998.0
2006-10-12 04:24:00,119.636,119.641,119.629,119.635,323499999.0
2006-10-12 04:25:00,119.62,119.628,119.608,119.609,275799997.0
2006-10-12 04:26:00,119.622,119.626,119.601,119.62,244200003.0
2006-10-12 04:27:00,119.622,119.64,119.621,119.622,219700000.0
2006-10-12 04:28:00,119.627,119.635,119.62,119.623,223700001.0
2006-10-12 04:29:00,119.62,119.626,119.602,119.626,229600000.0
2006-10-12 04:30:00,119.613,119.637,119.606,119.631,322100000.0
2006-10-12 04:31:00,119.613,119.633,119.61,119.619,255100001.0
2006-10-12 04:32:00,119.619,119.619,119.611,119.611,234799996.0
2006-10-12 04:33:00,119.613,119.619,119.59,119.606,187699999.0
2006-10-12 04:34:00,119.594,119.6,119.577,119.6,203000000.0
2006-10-12 04:35:00,119.62,119.62,119.582,119.603,160199999.0
2006-10-12 04:36:00,119.6,119.607,119.57,119.59,181300000.0
2006-10-12 04:37:00,119.591,119.591,119.572,119.58,270299995.0
2006-10-12 04:38:00,119.597,119.599,119.577,119.59,177200004.0
2006-10-12 04:39:00,119.592,119.597,119.587,119.589,293199998.0
2006-10-12 04:40:00,119.595,119.595,119.59,119.59,75599998.0
2006-10-12 04:41:00,119.605,119.627,119.57,119.57,239300001.0
2006-10-12 04:42:00,119.57,119.595,119.56,119.585,187299995.0
2006-10-12 04:43:00,119.582,119.591,119.576,119.588,218999996.0
2006-10-12 04:44:00,119.586,119.592,119.579,119.591,244200001.0
2006-10-12 04:45:00,119.593,119.593,119.577,119.593,226600002.0
2006-10-12 04:46:00,119.578,119.597,119.57,119.59,379700000.0
2006-10-12 04:47:00,119.585,119.596,119.569,119.596,190000001.0
2006-10-12 04:48:00,119.598,119.6,119.567,119.582,254099997.0
2006-10-12 04:49:00,119.588,119.594,119.571,119.589,293299996.0
2006-10-12 04:50:00,119.589,119.593,119.578,119.592,281000004.0
2006-10-12 04:51:00,119.594,119.594,119.568,119.585,184800002.0
2006-10-12 04:52:00,119.596,119.603,119.586,119.603,238000001.0
2006-10-12 04:53:00,119.586,119.586,119.568,119.569,114700001.0
2006-10-12 04:54:00,119.587,119.593,119.583,119.587,163400001.0
2006-10-12 04:55:00,119.587,119.587,119.562,119.572,276999996.0
2006-10-12 04:56:00,119.565,119.578,119.552,119.573,147199997.0
2006-10-12 04:57:00,119.577,119.584,119.562,119.577,224500000.0
2006-10-12 04:58:00,119.582,119.585,119.577,119.583,297100000.0
2006-10-12 04:59:00,119.576,119.588,119.576,119.586,228800006.0
2006-10-12 05:00:00,119.577,119.597,119.571,119.571,293599996.0
2006-10-12 05:01:00,119.545,119.581,119.541,119.578,338600001.0
2006-10-12 05:02:00,119.573,119.58,119.57,119.58,170699998.0
2006-10-12 05:03:00,119.589,119.589,119.575,119.579,287699998.0
2006-10-12 05:04:00,119.59,119.595,119.583,119.583,273599996.0
2006-10-12 05:05:00,119.571,119.582,119.559,119.577,254500000.0
2006-10-12 05:06:00,119.563,119.569,119.534,119.539,179800003.0
2006-10-12 05:07:00,119.565,119.565,119.56,119.56,124099999.0
2006-10-12 05:08:00,119.546,119.546,119.538,119.539,43300000.0
2006-10-12 05:09:00,119.534,119.558,119.534,119.555,221700004.0
2006-10-12 05:10:00,119.552,119.552,119.542,119.548,117399998.0
2006-10-12 05:11:00,119.552,119.553,119.524,119.548,235000002.0
2006-10-12 05:12:00,119.545,119.556,119.539,119.552,177499999.0
2006-10-12 05:13:00,119.548,119.557,119.534,119.548,309199998.0
2006-10-12 05:14:00,119.545,119.557,119.53,119.557,134800002.0
2006-10-12 05:15:00,119.556,119.563,119.556,119.563,227000003.0
2006-10-12 05:16:00,119.555,119.565,119.539,119.565,433299996.0
2006-10-12 05:17:00,119.568,119.568,119.534,119.547,172199998.0
2006-10-12 05:18:00,119.563,119.565,119.539,119.561,426799999.0
2006-10-12 05:19:00,119.545,119.57,119.545,119.555,268999999.0
2006-10-12 05:20:00,119.561,119.561,119.547,119.557,182500000.0
2006-10-12 05:21:00,119.565,119.567,119.548,119.565,303000001.0
2006-10-12 05:22:00,119.561,119.573,119.557,119.573,231900002.0
2006-10-12 05:23:00,119.557,119.565,119.537,119.563,384199998.0
2006-10-12 05:24:00,119.573,119.594,119.573,119.593,238400002.0
2006-10-12 05:25:00,119.59,119.596,119.577,119.584,241999996.0
2006-10-12 05:26:00,119.563,119.586,119.563,119.58,275300002.0
2006-10-12 05:27:00,119.583,119.589,119.561,119.561,312700005.0
2006-10-12 05:28:00,119.571,119.582,119.566,119.582,183700001.0
2006-10-12 05:29:00,119.579,119.587,119.577,119.579,200999998.0
2006-10-12 05:30:00,119.578,119.578,119.549,119.561,269300001.0
2006-10-12 05:31:00,119.555,119.573,119.551,119.553,251999998.0
2006-10-12 05:32:00,119.558,119.58,119.546,119.58,218400007.0
2006-10-12 05:33:00,119.57,119.581,119.561,119.561,174000002.0
2006-10-12 05:34:00,119.552,119.573,119.552,119.56,454700001.0
2006-10-12 05:35:00,119.558,119.558,119.531,119.553,246999998.0
2006-10-12 05:36:00,119.538,119.546,119.525,119.546,151300000.0
2006-10-12 05:37:00,119.558,119.562,119.55,119.562,254199999.0
2006-10-12 05:38:00,119.553,119.561,119.529,119.558,151200002.0
2006-10-12 05:39:00,119.553,119.563,119.552,119.563,151600003.0
2006-10-12 05:40:00,119.564,119.564,119.55,119.563,201800000.0
2006-10-12 05:41:00,119.568,119.569,119.536,119.556,419299996.0
2006-10-12 05:42:00,119.553,119.566,119.54,119.558,180700001.0
2006-10-12 05:43:00,119.567,119.573,119.567,119.573,175599998.0
2006-10-12 05:44:00,119.572,119.573,119.56,119.566,274099996.0
2006-10-12 05:45:00,119.569,119.573,119.553,119.569,213200000.0
2006-10-12 05:46:00,119.575,119.575,119.537,119.563,315500003.0
2006-10-12 05:47:00,119.568,119.577,119.556,119.571,204400004.0
2006-10-12 05:48:00,119.57,119.57,119.547,119.57,301400002.0
2006-10-12 05:49:00,119.566,119.566,119.539,119.564,235000006.0
2006-10-12 05:50:00,119.57,119.571,119.561,119.571,240700001.0
2006-10-12 05:51:00,119.577,119.58,119.571,119.573,152199999.0
2006-10-12 05:52:00,119.572,119.572,119.527,119.527,239700000.0
2006-10-12 05:53:00,119.568,119.582,119.568,119.571,246899999.0
2006-10-12 05:54:00,119.583,119.583,119.534,119.568,328699998.0
2006-10-12 05:55:00,119.564,119.576,119.552,119.575,137999998.0
2006-10-12 05:56:00,119.57,119.573,119.557,119.573,172199997.0
2006-10-12 05:57:00,119.574,119.58,119.558,119.56,372000001.0
2006-10-12 05:58:00,119.573,119.586,119.552,119.584,412599994.0
2006-10-12 05:59:00,119.596,119.596,119.577,119.593,379600001.0
2006-10-12 06:00:00,119.585,119.598,119.577,119.597,171199997.0
2006-10-12 06:01:00,119.592,119.592,119.573,119.587,152500002.0
2006-10-12 06:02:00,119.598,119.6,119.574,119.583,224500005.0
2006-10-12 06:03:00,119.578,119.578,119.554,119.571,241100001.0
2006-10-12 06:04:00,119.589,119.591,119.57,119.578,301599998.0
2006-10-12 06:05:00,119.577,119.594,119.573,119.588,446700007.0
2006-10-12 06:06:00,119.605,119.605,119.592,119.603,322300002.0
2006-10-12 06:07:00,119.608,119.61,119.586,119.586,125000000.0
2006-10-12 06:08:00,119.578,119.587,119.562,119.587,184500003.0
2006-10-12 06:09:00,119.583,119.589,119.559,119.572,399100003.0
2006-10-12 06:10:00,119.586,119.586,119.549,119.573,157899999.0
2006-10-12 06:11:00,119.57,119.586,119.568,119.575,330399996.0
2006-10-12 06:12:00,119.565,119.587,119.555,119.579,253799991.0
2006-10-12 06:13:00,119.571,119.578,119.569,119.574,242500000.0
2006-10-12 06:14:00,119.572,119.575,119.555,119.565,220100002.0
2006-10-12 06:15:00,119.565,119.575,119.554,119.554,184400001.0
2006-10-12 06:16:00,119.556,119.566,119.536,119.566,276300000.0
2006-10-12 06:17:00,119.568,119.57,119.542,119.56,297699995.0
2006-10-12 06:18:00,119.566,119.566,119.533,119.554,378600005.0
2006-10-12 06:19:00,119.568,119.57,119.541,119.555,271799995.0
2006-10-12 06:20:00,119.56,119.582,119.56,119.577,209800000.0
2006-10-12 06:21:00,119.566,119.577,119.559,119.573,196000003.0
2006-10-12 06:22:00,119.557,119.562,119.534,119.562,78600000.0
2006-10-12 06:23:00,119.573,119.582,119.543,119.564,153100003.0
2006-10-12 06:24:00,119.582,119.589,119.556,119.579,261499997.0
2006-10-12 06:25:00,119.581,119.581,119.543,119.57,315600000.0
2006-10-12 06:26:00,119.557,119.584,119.55,119.556,284800002.0
2006-10-12 06:27:00,119.578,119.583,119.567,119.574,194500003.0
2006-10-12 06:28:00,119.573,119.574,119.536,119.536,159199996.0
2006-10-12 06:29:00,119.582,119.583,119.563,119.572,193999998.0
2006-10-12 06:30:00,119.575,119.575,119.565,119.573,172199998.0
2006-10-12 06:31:00,119.57,119.579,119.555,119.564,143600000.0
2006-10-12 06:32:00,119.565,119.579,119.545,119.579,208999999.0
2006-10-12 06:33:00,119.578,119.579,119.536,119.552,254600001.0
2006-10-12 06:34:00,119.558,119.571,119.537,119.56,345700000.0
2006-10-12 06:35:00,119.57,119.574,119.548,119.557,293199999.0
2006-10-12 06:36:00,119.567,119.574,119.539,119.558,153399998.0
2006-10-12 06:37:00,119.555,119.569,119.555,119.565,169600003.0
2006-10-12 06:38:00,119.569,119.575,119.562,119.57,48800000.0
2006-10-12 06:39:00,119.57,119.585,119.564,119.58,362199998.0
2006-10-12 06:40:00,119.573,119.58,119.554,119.576,201699999.0
2006-10-12 06:41:00,119.58,119.585,119.564,119.574,229799998.0
2006-10-12 06:42:00,119.582,119.583,119.55,119.578,159499999.0
2006-10-12 06:43:00,119.58,119.594,119.57,119.586,210299999.0
2006-10-12 06:44:00,119.583,119.589,119.557,119.567,145599997.0
2006-10-12 06:45:00,119.562,119.577,119.542,119.56,322700004.0
2006-10-12 06:46:00,119.565,119.589,119.549,119.589,281500005.0
2006-10-12 06:47:00,119.575,119.58,119.569,119.571,295299996.0
2006-10-12 06:48:00,119.573,119.581,119.569,119.581,155099999.0
2006-10-12 06:49:00,119.572,119.578,119.546,119.567,341700003.0
2006-10-12 06:50:00,119.578,119.582,119.576,119.58,163900002.0
2006-10-12 06:51:00,119.587,119.587,119.554,119.572,325500007.0
2006-10-12 06:52:00,119.588,119.588,119.542,119.564,411299995.0
2006-10-12 06:53:00,119.559,119.583,119.559,119.575,149500002.0
2006-10-12 06:54:00,119.577,119.577,119.552,119.573,252000001.0
2006-10-12 06:55:00,119.57,119.581,119.557,119.581,131000002.0
2006-10-12 06:56:00,119.565,119.586,119.565,119.572,165100002.0
2006-10-12 06:57:00,119.588,119.589,119.541,119.573,296500000.0
2006-10-12 06:58:00,119.543,119.574,119.535,119.573,163999997.0
2006-10-12 06:59:00,119.568,119.615,119.554,119.597,161599996.0
2006-10-12 07:00:00,119.587,119.587,119.546,119.572,252499997.0
2006-10-12 07:01:00,119.57,119.581,119.556,119.562,169999998.0
2006-10-12 07:02:00,119.565,119.578,119.544,119.578,325000002.0
2006-10-12 07:03:00,119.573,119.582,119.548,119.548,283599999.0
2006-10-12 07:04:00,119.553,119.572,119.542,119.568,251600001.0
2006-10-12 07:05:00,119.57,119.57,119.536,119.569,197000001.0
2006-10-12 07:06:00,119.57,119.579,119.567,119.567,192199995.0
2006-10-12 07:07:00,119.572,119.581,119.563,119.581,151100001.0
2006-10-12 07:08:00,119.553,119.572,119.544,119.568,193900000.0
2006-10-12 07:09:00,119.565,119.571,119.551,119.563,133899998.0
2006-10-12 07:10:00,119.542,119.566,119.532,119.544,180599997.0
2006-10-12 07:11:00,119.577,119.577,119.538,119.548,275800000.0
2006-10-12 07:12:00,119.566,119.572,119.559,119.567,283199996.0
2006-10-12 07:13:00,119.573,119.586,119.538,119.538,313299995.0
2006-10-12 07:14:00,119.539,119.572,119.539,119.565,287300001.0
2006-10-12 07:15:00,119.562,119.562,119.553,119.562,130600001.0
2006-10-12 07:16:00,119.515,119.551,119.515,119.525,297900006.0
2006-10-12 07:17:00,119.53,119.559,119.53,119.559,331099997.0
2006-10-12 07:18:00,119.564,119.564,119.553,119.558,236300001.0
2006-10-12 07:19:00,119.56,119.577,119.56,119.576,120300000.0
2006-10-12 07:20:00,119.577,119.583,119.576,119.583,114000000.0
2006-10-12 07:21:00,119.598,119.598,119.554,119.574,268500001.0
2006-10-12 07:22:00,119.563,119.578,119.552,119.57,199400004.0
2006-10-12 07:23:00,119.548,119.56,119.526,119.529,148100002.0
2006-10-12 07:24:00,119.568,119.575,119.567,119.57,506000001.0
2006-10-12 07:25:00,119.562,119.572,119.552,119.572,222699999.0
2006-10-12 07:26:00,119.574,119.576,119.551,119.57,204600000.0
2006-10-12 07:27:00,119.568,119.58,119.568,119.575,310300001.0
2006-10-12 07:28:00,119.578,119.588,119.57,119.581,296600001.0
2006-10-12 07:29:00,119.59,119.598,119.577,119.585,335399994.0
2006-10-12 07:30:00,119.582,119.597,119.582,119.595,265100004.0
2006-10-12 07:31:00,119.601,119.601,119.578,119.585,208600001.0
2006-10-12 07:32:00,119.57,119.594,119.557,119.59,302900004.0
2006-10-12 07:33:00,119.583,119.592,119.567,119.589,341900002.0
2006-10-12 07:34:00,119.575,119.594,119.567,119.579,388199997.0
2006-10-12 07:35:00,119.575,119.603,119.563,119.575,205099997.0
2006-10-12 07:36:00,119.57,119.598,119.561,119.598,196800000.0
2006-10-12 07:37:00,119.565,119.602,119.559,119.584,149200000.0
2006-10-12 07:38:00,119.581,119.589,119.571,119.588,177200004.0
2006-10-12 07:39:00,119.583,119.595,119.563,119.58,157800000.0
2006-10-12 07:40:00,119.573,119.593,119.567,119.573,166399999.0
2006-10-12 07:41:00,119.582,119.587,119.569,119.581,213099992.0
2006-10-12 07:42:00,119.588,119.588,119.546,119.57,362799996.0
2006-10-12 07:43:00,119.565,119.579,119.558,119.577,268900000.0
2006-10-12 07:44:00,119.565,119.576,119.558,119.572,211699999.0
2006-10-12 07:45:00,119.575,119.579,119.55,119.573,435100003.0
2006-10-12 07:46:00,119.565,119.574,119.55,119.574,222399993.0
2006-10-12 07:47:00,119.561,119.579,119.55,119.564,234700001.0
2006-10-12 07:48:00,119.581,119.583,119.573,119.573,399400000.0
2006-10-12 07:49:00,119.588,119.588,119.575,119.576,250300001.0
2006-10-12 07:50:00,119.575,119.575,119.519,119.519,299299997.0
2006-10-12 07:51:00,119.572,119.579,119.539,119.57,221699999.0
2006-10-12 07:52:00,119.568,119.578,119.549,119.578,186500001.0
2006-10-12 07:53:00,119.573,119.573,119.544,119.557,265999993.0
2006-10-12 07:54:00,119.55,119.566,119.533,119.55,330999997.0
2006-10-12 07:55:00,119.569,119.572,119.55,119.56,132899998.0
2006-10-12 07:56:00,119.562,119.562,119.542,119.556,306699996.0
2006-10-12 07:57:00,119.558,119.563,119.543,119.555,225700002.0
2006-10-12 07:58:00,119.559,119.559,119.539,119.551,136500000.0
2006-10-12 07:59:00,119.562,119.566,119.539,119.542,216700002.0
2006-10-12 08:00:00,119.552,119.558,119.532,119.54,247900001.0
2006-10-12 08:01:00,119.557,119.567,119.552,119.56,318399996.0
2006-10-12 08:02:00,119.559,119.56,119.554,119.554,189299998.0
2006-10-12 08:03:00,119.54,119.55,119.528,119.547,300100005.0
2006-10-12 08:04:00,119.54,119.567,119.531,119.561,167300003.0
2006-10-12 08:05:00,119.556,119.556,119.542,119.542,205199999.0
2006-10-12 08:06:00,119.553,119.559,119.526,119.534,299000001.0
2006-10-12 08:07:00,119.54,119.544,119.516,119.533,243900000.0
2006-10-12 08:08:00,119.542,119.548,119.494,119.494,335500003.0
2006-10-12 08:09:00,119.488,119.505,119.46,119.505,347800003.0
2006-10-12 08:10:00,119.506,119.506,119.484,119.484,316000003.0
2006-10-12 08:11:00,119.473,119.492,119.467,119.492,226600006.0
2006-10-12 08:12:00,119.483,119.483,119.445,119.473,306799997.0
2006-10-12 08:13:00,119.465,119.498,119.465,119.498,264799999.0
2006-10-12 08:14:00,119.498,119.502,119.492,119.492,101400004.0
2006-10-12 08:15:00,119.495,119.5,119.488,119.5,186799997.0
2006-10-12 08:16:00,119.487,119.496,119.476,119.493,159700001.0
2006-10-12 08:17:00,119.49,119.495,119.488,119.491,142299999.0
2006-10-12 08:18:00,119.497,119.497,119.482,119.482,298600007.0
2006-10-12 08:19:00,119.479,119.488,119.479,119.483,154900003.0
2006-10-12 08:20:00,119.482,119.482,119.457,119.472,269299999.0
2006-10-12 08:21:00,119.462,119.462,119.396,119.412,236500004.0
2006-10-12 08:22:00,119.419,119.419,119.407,119.407,105899999.0
2006-10-12 08:23:00,119.409,119.409,119.393,119.399,148299998.0
2006-10-12 08:24:00,119.409,119.419,119.406,119.416,202900004.0
2006-10-12 08:25:00,119.422,119.422,119.408,119.41,229799996.0
2006-10-12 08:26:00,119.407,119.419,119.405,119.411,292200002.0
2006-10-12 08:27:00,119.407,119.413,119.402,119.413,240500001.0
2006-10-12 08:28:00,119.409,119.418,119.408,119.409,211299996.0
2006-10-12 08:29:00,119.41,119.412,119.405,119.412,343700000.0
2006-10-12 08:30:00,119.405,119.413,119.402,119.408,153799999.0
2006-10-12 08:31:00,119.412,119.412,119.396,119.396,392899997.0
2006-10-12 08:32:00,119.407,119.409,119.394,119.399,322200001.0
2006-10-12 08:33:00,119.41,119.435,119.407,119.435,297200005.0
2006-10-12 08:34:00,119.449,119.45,119.427,119.43,286700005.0
2006-10-12 08:35:00,119.433,119.469,119.433,119.469,350299995.0
2006-10-12 08:36:00,119.472,119.479,119.456,119.458,228600006.0
2006-10-12 08:37:00,119.454,119.454,119.419,119.42,71899999.0
2006-10-12 08:38:00,119.422,119.425,119.417,119.417,147600000.0
2006-10-12 08:39:00,119.417,119.436,119.417,119.43,142400001.0
2006-10-12 08:40:00,119.438,119.445,119.436,119.438,295500003.0
2006-10-12 08:41:00,119.441,119.443,119.429,119.438,240100001.0
2006-10-12 08:42:00,119.436,119.444,119.42,119.429,95000001.0
2006-10-12 08:43:00,119.437,119.443,119.433,119.443,250200005.0
2006-10-12 08:44:00,119.43,119.439,119.418,119.432,142200000.0
2006-10-12 08:45:00,119.425,119.43,119.417,119.419,374799994.0
2006-10-12 08:46:00,119.408,119.408,119.385,119.385,149599999.0
2006-10-12 08:47:00,119.388,119.401,119.379,119.396,395299995.0
2006-10-12 08:48:00,119.397,119.402,119.377,119.384,76799999.0
2006-10-12 08:49:00,119.389,119.404,119.389,119.397,242500000.0
2006-10-12 08:50:00,119.387,119.404,119.373,119.4,123700000.0
2006-10-12 08:51:00,119.404,119.417,119.404,119.417,79900001.0
2006-10-12 08:52:00,119.405,119.449,119.395,119.442,238800004.0
2006-10-12 08:53:00,119.433,119.447,119.417,119.417,207400000.0
2006-10-12 08:54:00,119.42,119.42,119.401,119.419,447300004.0
2006-10-12 08:55:00,119.417,119.43,119.415,119.42,166800004.0
2006-10-12 08:56:00,119.428,119.437,119.428,119.428,350900001.0
2006-10-12 08:57:00,119.428,119.432,119.426,119.428,256499997.0
2006-10-12 08:58:00,119.418,119.431,119.402,119.427,416300002.0
2006-10-12 08:59:00,119.408,119.438,119.394,119.438,294600002.0
2006-10-12 09:00:00,119.451,119.462,119.426,119.456,426700003.0
2006-10-12 09:01:00,119.47,119.47,119.455,119.463,206399999.0
2006-10-12 09:02:00,119.445,119.445,119.41,119.423,188699998.0
2006-10-12 09:03:00,119.435,119.451,119.42,119.43,388600000.0
2006-10-12 09:04:00,119.419,119.419,119.381,119.383,167600001.0
2006-10-12 09:05:00,119.378,119.378,119.364,119.371,113299999.0
2006-10-12 09:06:00,119.369,119.371,119.354,119.354,246000000.0
2006-10-12 09:07:00,119.354,119.366,119.348,119.355,115099999.0
2006-10-12 09:08:00,119.352,119.362,119.352,119.362,226800001.0
2006-10-12 09:09:00,119.344,119.344,119.27,119.319,224100003.0
2006-10-12 09:10:00,119.311,119.311,119.265,119.265,319600003.0
2006-10-12 09:11:00,119.253,119.29,119.25,119.289,277099995.0
2006-10-12 09:12:00,119.278,119.284,119.263,119.284,403099994.0
2006-10-12 09:13:00,119.287,119.303,119.277,119.277,342600001.0
2006-10-12 09:14:00,119.285,119.3,119.265,119.3,299099999.0
2006-10-12 09:15:00,119.302,119.327,119.295,119.317,250299998.0
2006-10-12 09:16:00,119.299,119.306,119.286,119.306,127700000.0
2006-10-12 09:17:00,119.313,119.337,119.311,119.337,78199999.0
2006-10-12 09:18:00,119.343,119.343,119.33,119.33,205899999.0
2006-10-12 09:19:00,119.332,119.347,119.332,119.342,166100000.0
2006-10-12 09:20:00,119.347,119.366,119.347,119.361,140700001.0
2006-10-12 09:21:00,119.363,119.363,119.343,119.343,174700000.0
2006-10-12 09:22:00,119.345,119.351,119.338,119.34,238499996.0
2006-10-12 09:23:00,119.337,119.343,119.336,119.337,298300003.0
2006-10-12 09:24:00,119.317,119.324,119.309,119.313,242299994.0
2006-10-12 09:25:00,119.308,119.315,119.295,119.315,201400003.0
2006-10-12 09:26:00,119.32,119.32,119.292,119.292,282100000.0
2006-10-12 09:27:00,119.299,119.327,119.299,119.327,236300001.0
2006-10-12 09:28:00,119.339,119.35,119.338,119.345,200500000.0
2006-10-12 09:29:00,119.339,119.348,119.339,119.343,124100002.0
2006-10-12 09:30:00,119.344,119.349,119.329,119.335,166200003.0
2006-10-12 09:31:00,119.344,119.366,119.343,119.358,208100000.0
2006-10-12 09:32:00,119.365,119.37,119.36,119.365,284000001.0
2006-10-12 09:33:00,119.348,119.362,119.335,119.358,289699999.0
2006-10-12 09:34:00,119.354,119.365,119.345,119.365,411799999.0
2006-10-12 09:35:00,119.37,119.371,119.359,119.362,258500002.0
2006-10-12 09:36:00,119.357,119.358,119.318,119.318,389700006.0
2006-10-12 09:37:00,119.324,119.353,119.324,119.35,198300000.0
2006-10-12 09:38:00,119.354,119.358,119.325,119.336,309599998.0
2006-10-12 09:39:00,119.339,119.343,119.322,119.343,224999997.0
2006-10-12 09:40:00,119.357,119.362,119.351,119.36,185000001.0
2006-10-12 09:41:00,119.353,119.365,119.32,119.365,251800006.0
2006-10-12 09:42:00,119.378,119.39,119.378,119.389,89699999.0
2006-10-12 09:43:00,119.4,119.405,119.394,119.402,180500003.0
2006-10-12 09:44:00,119.405,119.405,119.397,119.397,265900003.0
2006-10-12 09:45:00,119.404,119.416,119.399,119.407,227699996.0
2006-10-12 09:46:00,119.403,119.403,119.376,119.382,182099995.0
2006-10-12 09:47:00,119.403,119.413,119.403,119.413,200299996.0
2006-10-12 09:48:00,119.407,119.416,119.404,119.408,219600001.0
2006-10-12 09:49:00,119.395,119.405,119.386,119.389,152100001.0
2006-10-12 09:50:00,119.383,119.392,119.378,119.392,303699997.0
2006-10-12 09:51:00,119.388,119.393,119.382,119.393,206399999.0
2006-10-12 09:52:00,119.392,119.395,119.358,119.39,159799999.0
2006-10-12 09:53:00,119.385,119.391,119.383,119.391,101400002.0
2006-10-12 09:54:00,119.397,119.397,119.382,119.382,254399998.0
2006-10-12 09:55:00,119.38,119.404,119.37,119.397,234399997.0
2006-10-12 09:56:00,119.409,119.415,119.371,119.408,241199998.0
2006-10-12 09:57:00,119.413,119.42,119.403,119.408,202500001.0
2006-10-12 09:58:00,119.408,119.422,119.382,119.422,164100000.0
2006-10-12 09:59:00,119.425,119.433,119.422,119.426,86200002.0
2006-10-12 10:00:00,119.428,119.449,119.428,119.436,272500004.0
2006-10-12 10:01:00,119.459,119.465,119.446,119.458,447299998.0
2006-10-12 10:02:00,119.452,119.452,119.444,119.448,52800000.0
2006-10-12 10:03:00,119.444,119.451,119.433,119.442,260300006.0
2006-10-12 10:04:00,119.412,119.444,119.412,119.444,158500000.0
2006-10-12 10:05:00,119.443,119.443,119.432,119.436,182400001.0
2006-10-12 10:06:00,119.437,119.443,119.395,119.429,209699998.0
2006-10-12 10:07:00,119.434,119.45,119.431,119.45,297300008.0
2006-10-12 10:08:00,119.441,119.453,119.428,119.441,283500001.0
2006-10-12 10:09:00,119.442,119.493,119.437,119.486,242699993.0
2006-10-12 10:10:00,119.492,119.526,119.492,119.512,328700004.0
2006-10-12 10:11:00,119.524,119.531,119.515,119.531,226000000.0
2006-10-12 10:12:00,119.528,119.535,119.514,119.514,156700002.0
2006-10-12 10:13:00,119.508,119.516,119.505,119.512,204700001.0
2006-10-12 10:14:00,119.516,119.516,119.494,119.514,339100008.0
2006-10-12 10:15:00,119.5,119.503,119.494,119.501,429100003.0
2006-10-12 10:16:00,119.494,119.511,119.494,119.508,354000001.0
2006-10-12 10:17:00,119.502,119.509,119.495,119.507,160399999.0
2006-10-12 10:18:00,119.49,119.499,119.461,119.489,359899993.0
2006-10-12 10:19:00,119.494,119.51,119.494,119.497,260699994.0
2006-10-12 10:20:00,119.508,119.545,119.506,119.545,286299999.0
2006-10-12 10:21:00,119.553,119.571,119.545,119.571,210099999.0
2006-10-12 10:22:00,119.573,119.573,119.551,119.551,512100004.0
2006-10-12 10:23:00,119.555,119.566,119.547,119.558,286099999.0
2006-10-12 10:24:00,119.566,119.566,119.543,119.543,210000003.0
2006-10-12 10:25:00,119.54,119.553,119.54,119.553,275600001.0
2006-10-12 10:26:00,119.551,119.558,119.543,119.555,310200000.0
2006-10-12 10:27:00,119.544,119.549,119.544,119.549,62900002.0
2006-10-12 10:28:00,119.55,119.551,119.537,119.537,186200002.0
2006-10-12 10:29:00,119.524,119.53,119.524,119.53,196399999.0
2006-10-12 10:30:00,119.532,119.539,119.524,119.529,255800005.0
2006-10-12 10:31:00,119.522,119.535,119.515,119.529,183199997.0
2006-10-12 10:32:00,119.521,119.53,119.517,119.526,216500003.0
2006-10-12 10:33:00,119.518,119.534,119.507,119.519,330799995.0
2006-10-12 10:34:00,119.519,119.529,119.519,119.528,329099998.0
2006-10-12 10:35:00,119.542,119.545,119.498,119.513,241399999.0
2006-10-12 10:36:00,119.512,119.512,119.469,119.469,251599999.0
2006-10-12 10:37:00,119.452,119.452,119.418,119.42,256999999.0
2006-10-12 10:38:00,119.45,119.45,119.426,119.438,284400000.0
2006-10-12 10:39:00,119.44,119.445,119.437,119.445,230900003.0
2006-10-12 10:40:00,119.438,119.438,119.418,119.423,80999998.0
2006-10-12 10:41:00,119.425,119.429,119.421,119.429,201600003.0
2006-10-12 10:42:00,119.437,119.437,119.405,119.427,236999998.0
2006-10-12 10:43:00,119.42,119.426,119.408,119.416,145699999.0
2006-10-12 10:44:00,119.417,119.426,119.396,119.419,385000005.0
2006-10-12 10:45:00,119.433,119.441,119.43,119.43,169999999.0
2006-10-12 10:46:00,119.428,119.428,119.395,119.406,269499997.0
2006-10-12 10:47:00,119.412,119.412,119.4,119.4,218000006.0
2006-10-12 10:48:00,119.409,119.411,119.4,119.4,288400006.0
2006-10-12 10:49:00,119.399,119.413,119.398,119.413,173699999.0
2006-10-12 10:50:00,119.409,119.409,119.365,119.365,101300002.0
2006-10-12 10:51:00,119.373,119.389,119.359,119.389,360500001.0
2006-10-12 10:52:00,119.354,119.403,119.347,119.403,302699996.0
2006-10-12 10:53:00,119.407,119.414,119.397,119.411,372299993.0
2006-10-12 10:54:00,119.406,119.407,119.393,119.407,292800002.0
2006-10-12 10:55:00,119.411,119.424,119.403,119.403,205100004.0
2006-10-12 10:56:00,119.405,119.411,119.403,119.411,159099999.0
2006-10-12 10:57:00,119.409,119.416,119.407,119.413,258800003.0
2006-10-12 10:58:00,119.406,119.413,119.384,119.408,107900000.0
2006-10-12 10:59:00,119.412,119.412,119.397,119.397,244400000.0
2006-10-12 11:00:00,119.399,119.401,119.387,119.39,194300001.0
2006-10-12 11:01:00,119.395,119.41,119.395,119.406,190400002.0
2006-10-12 11:02:00,119.398,119.399,119.37,119.399,282400000.0
2006-10-12 11:03:00,119.404,119.404,119.397,119.397,67699998.0
2006-10-12 11:04:00,119.398,119.404,119.394,119.4,313400003.0
2006-10-12 11:05:00,119.39,119.408,119.386,119.397,376300002.0
2006-10-12 11:06:00,119.418,119.418,119.377,119.403,275899999.0
2006-10-12 11:07:00,119.408,119.414,119.372,119.397,254999998.0
2006-10-12 11:08:00,119.412,119.422,119.412,119.418,193800002.0
2006-10-12 11:09:00,119.417,119.418,119.374,119.384,275199997.0
2006-10-12 11:10:00,119.418,119.429,119.414,119.425,203300003.0
2006-10-12 11:11:00,119.418,119.421,119.409,119.411,166199998.0
2006-10-12 11:12:00,119.417,119.43,119.387,119.43,367400003.0
2006-10-12 11:13:00,119.427,119.428,119.417,119.428,204600002.0
2006-10-12 11:14:00,119.418,119.432,119.401,119.425,310299995.0
2006-10-12 11:15:00,119.428,119.443,119.428,119.443,154000001.0
2006-10-12 11:16:00,119.436,119.447,119.435,119.447,156599996.0
2006-10-12 11:17:00,119.456,119.46,119.453,119.457,224900000.0
2006-10-12 11:18:00,119.456,119.459,119.437,119.437,195799996.0
2006-10-12 11:19:00,119.439,119.451,119.438,119.448,386500000.0
2006-10-12 11:20:00,119.458,119.463,119.453,119.459,326899998.0
2006-10-12 11:21:00,119.457,119.463,119.457,119.462,242899998.0
2006-10-12 11:22:00,119.473,119.475,119.46,119.468,287000003.0
2006-10-12 11:23:00,119.463,119.463,119.444,119.459,213599996.0
2006-10-12 11:24:00,119.46,119.473,119.458,119.466,178400000.0
2006-10-12 11:25:00,119.467,119.471,119.459,119.466,230400001.0
2006-10-12 11:26:00,119.45,119.457,119.427,119.457,106500003.0
2006-10-12 11:27:00,119.481,119.49,119.473,119.49,74700001.0
2006-10-12 11:28:00,119.494,119.507,119.49,119.501,121699999.0
2006-10-12 11:29:00,119.507,119.51,119.502,119.504,244400004.0
2006-10-12 11:30:00,119.51,119.523,119.51,119.522,234100000.0
2006-10-12 11:31:00,119.522,119.523,119.516,119.523,164400000.0
2006-10-12 11:32:00,119.523,119.523,119.496,119.502,155300002.0
2006-10-12 11:33:00,119.495,119.495,119.467,119.494,126899996.0
2006-10-12 11:34:00,119.497,119.5,119.476,119.5,111400002.0
2006-10-12 11:35:00,119.502,119.508,119.492,119.508,164000004.0
2006-10-12 11:36:00,119.511,119.512,119.504,119.512,199899997.0
2006-10-12 11:37:00,119.513,119.519,119.507,119.517,315699993.0
2006-10-12 11:38:00,119.517,119.517,119.474,119.501,199199999.0
2006-10-12 11:39:00,119.51,119.51,119.46,119.464,304599999.0
2006-10-12 11:40:00,119.485,119.5,119.483,119.5,146500001.0
2006-10-12 11:41:00,119.483,119.506,119.474,119.505,270099996.0
2006-10-12 11:42:00,119.502,119.503,119.494,119.503,196399998.0
2006-10-12 11:43:00,119.49,119.49,119.453,119.481,221499999.0
2006-10-12 11:44:00,119.48,119.498,119.441,119.496,396000003.0
2006-10-12 11:45:00,119.504,119.506,119.491,119.506,193899999.0
2006-10-12 11:46:00,119.498,119.498,119.474,119.484,295599999.0
2006-10-12 11:47:00,119.472,119.476,119.457,119.476,130200001.0
2006-10-12 11:48:00,119.483,119.489,119.45,119.45,212800000.0
2006-10-12 11:49:00,119.482,119.482,119.471,119.477,151000003.0
2006-10-12 11:50:00,119.48,119.5,119.48,119.5,237100000.0
2006-10-12 11:51:00,119.491,119.508,119.491,119.497,391799998.0
2006-10-12 11:52:00,119.502,119.503,119.492,119.503,314500000.0
2006-10-12 11:53:00,119.5,119.504,119.494,119.494,203299995.0
2006-10-12 11:54:00,119.473,119.481,119.452,119.475,209500004.0
2006-10-12 11:55:00,119.47,119.495,119.454,119.495,405200006.0
2006-10-12 11:56:00,119.481,119.492,119.462,119.487,225799995.0
2006-10-12 11:57:00,119.485,119.494,119.483,119.483,144199999.0
2006-10-12 11:58:00,119.468,119.468,119.439,119.467,315899995.0
2006-10-12 11:59:00,119.475,119.478,119.456,119.458,254999998.0
2006-10-12 12:00:00,119.452,119.469,119.45,119.462,273199997.0
2006-10-12 12:01:00,119.455,119.467,119.439,119.458,217200005.0
2006-10-12 12:02:00,119.461,119.478,119.461,119.478,316999996.0
2006-10-12 12:03:00,119.472,119.472,119.451,119.453,226999999.0
2006-10-12 12:04:00,119.475,119.477,119.465,119.468,319600000.0
2006-10-12 12:05:00,119.467,119.479,119.439,119.468,310599994.0
2006-10-12 12:06:00,119.473,119.474,119.443,119.466,335999997.0
2006-10-12 12:07:00,119.45,119.467,119.438,119.453,303599995.0
2006-10-12 12:08:00,119.462,119.467,119.435,119.461,181600002.0
2006-10-12 12:09:00,119.44,119.472,119.431,119.47,191199997.0
2006-10-12 12:10:00,119.445,119.472,119.441,119.468,397399998.0
2006-10-12 12:11:00,119.472,119.484,119.465,119.471,434799996.0
2006-10-12 12:12:00,119.48,119.483,119.471,119.48,274199995.0
2006-10-12 12:13:00,119.481,119.481,119.443,119.468,220700000.0
2006-10-12 12:14:00,119.445,119.462,119.431,119.455,350100002.0
2006-10-12 12:15:00,119.467,119.473,119.465,119.465,115300001.0
2006-10-12 12:16:00,119.464,119.471,119.432,119.456,331900002.0
2006-10-12 12:17:00,119.443,119.469,119.425,119.469,249400001.0
2006-10-12 12:18:00,119.462,119.463,119.462,119.463,47900000.0
2006-10-12 12:19:00,119.45,119.465,119.441,119.454,283100001.0
2006-10-12 12:20:00,119.454,119.455,119.441,119.441,198799999.0
2006-10-12 12:21:00,119.437,119.441,119.426,119.441,141899999.0
2006-10-12 12:22:00,119.44,119.449,119.433,119.449,219100001.0
2006-10-12 12:23:00,119.437,119.445,119.403,119.403,282500004.0
2006-10-12 12:24:00,119.42,119.457,119.414,119.457,161400000.0
2006-10-12 12:25:00,119.433,119.445,119.429,119.437,235800001.0
2006-10-12 12:26:00,119.442,119.449,119.414,119.449,366599995.0
2006-10-12 12:27:00,119.438,119.454,119.422,119.45,241800003.0
2006-10-12 12:28:00,119.427,119.464,119.423,119.456,259600001.0
2006-10-12 12:29:00,119.455,119.462,119.441,119.461,209000000.0
2006-10-12 12:30:00,119.45,119.458,119.43,119.454,151800001.0
2006-10-12 12:31:00,119.461,119.469,119.438,119.449,332999994.0
2006-10-12 12:32:00,119.451,119.451,119.436,119.436,253600003.0
2006-10-12 12:33:00,119.452,119.469,119.452,119.465,35000000.0
2006-10-12 12:34:00,119.461,119.513,119.461,119.513,232699998.0
2006-10-12 12:35:00,119.523,119.523,119.513,119.523,382599999.0
2006-10-12 12:36:00,119.514,119.514,119.483,119.508,467899996.0
2006-10-12 12:37:00,119.48,119.504,119.47,119.501,420900002.0
2006-10-12 12:38:00,119.512,119.521,119.512,119.513,158999999.0
2006-10-12 12:39:00,119.512,119.517,119.508,119.512,245899993.0
2006-10-12 12:40:00,119.52,119.523,119.482,119.51,272200003.0
2006-10-12 12:41:00,119.518,119.523,119.511,119.513,300899997.0
2006-10-12 12:42:00,119.516,119.516,119.499,119.507,157499999.0
2006-10-12 12:43:00,119.504,119.505,119.494,119.505,132500001.0
2006-10-12 12:44:00,119.508,119.508,119.484,119.484,361999995.0
2006-10-12 12:45:00,119.494,119.501,119.48,119.501,253299998.0
2006-10-12 12:46:00,119.506,119.518,119.497,119.516,429499999.0
2006-10-12 12:47:00,119.518,119.535,119.499,119.521,346800004.0
2006-10-12 12:48:00,119.519,119.533,119.517,119.533,334099999.0
2006-10-12 12:49:00,119.521,119.53,119.503,119.515,345100004.0
2006-10-12 12:50:00,119.527,119.542,119.497,119.497,288599999.0
2006-10-12 12:51:00,119.515,119.532,119.483,119.532,258799997.0
2006-10-12 12:52:00,119.512,119.52,119.484,119.52,123800003.0
2006-10-12 12:53:00,119.52,119.536,119.504,119.509,324799999.0
2006-10-12 12:54:00,119.518,119.537,119.508,119.53,287900007.0
2006-10-12 12:55:00,119.515,119.533,119.502,119.53,242000001.0
2006-10-12 12:56:00,119.525,119.539,119.511,119.539,329999999.0
2006-10-12 12:57:00,119.556,119.556,119.524,119.527,187099997.0
2006-10-12 12:58:00,119.544,119.552,119.538,119.542,306799999.0
2006-10-12 12:59:00,119.545,119.553,119.54,119.553,355999999.0
2006-10-12 13:00:00,119.528,119.543,119.513,119.54,279400003.0
2006-10-12 13:01:00,119.533,119.544,119.502,119.514,226800000.0
2006-10-12 13:02:00,119.527,119.527,119.487,119.502,228800004.0
2006-10-12 13:03:00,119.522,119.524,119.506,119.506,238199997.0
2006-10-12 13:04:00,119.5,119.518,119.5,119.509,146900001.0
2006-10-12 13:05:00,119.509,119.513,119.499,119.508,449899993.0
2006-10-12 13:06:00,119.515,119.524,119.488,119.506,314999998.0
2006-10-12 13:07:00,119.505,119.518,119.489,119.507,436799998.0
2006-10-12 13:08:00,119.51,119.51,119.461,119.5,344899998.0
2006-10-12 13:09:00,119.511,119.518,119.493,119.493,146500000.0
2006-10-12 13:10:00,119.49,119.49,119.472,119.482,216599995.0
2006-10-12 13:11:00,119.485,119.499,119.485,119.496,172900003.0
2006-10-12 13:12:00,119.498,119.5,119.487,119.49,216200004.0
2006-10-12 13:13:00,119.497,119.499,119.48,119.48,122800002.0
2006-10-12 13:14:00,119.472,119.497,119.472,119.491,137999999.0
2006-10-12 13:15:00,119.457,119.507,119.457,119.506,227500002.0
2006-10-12 13:16:00,119.483,119.509,119.466,119.501,319800006.0
2006-10-12 13:17:00,119.485,119.492,119.466,119.471,213699998.0
2006-10-12 13:18:00,119.485,119.485,119.455,119.461,313299998.0
2006-10-12 13:19:00,119.483,119.486,119.476,119.477,203299996.0
2006-10-12 13:20:00,119.477,119.483,119.46,119.483,160500003.0
2006-10-12 13:21:00,119.499,119.499,119.458,119.464,221600000.0
2006-10-12 13:22:00,119.485,119.501,119.477,119.483,393899997.0
2006-10-12 13:23:00,119.465,119.509,119.465,119.497,170100003.0
2006-10-12 13:24:00,119.479,119.505,119.458,119.501,191099997.0
2006-10-12 13:25:00,119.485,119.492,119.472,119.483,177200000.0
2006-10-12 13:26:00,119.475,119.505,119.468,119.503,330499998.0
2006-10-12 13:27:00,119.501,119.539,119.501,119.539,169099998.0
2006-10-12 13:28:00,119.544,119.544,119.522,119.524,171300001.0
2006-10-12 13:29:00,119.519,119.536,119.496,119.536,190100002.0
2006-10-12 13:30:00,119.549,119.583,119.549,119.583,276199998.0
2006-10-12 13:31:00,119.584,119.585,119.575,119.582,221899997.0
2006-10-12 13:32:00,119.588,119.592,119.58,119.58,310700002.0
2006-10-12 13:33:00,119.577,119.583,119.572,119.583,496700003.0
2006-10-12 13:34:00,119.57,119.579,119.568,119.568,196900003.0
2006-10-12 13:35:00,119.551,119.61,119.551,119.61,218800002.0
2006-10-12 13:36:00,119.613,119.625,119.603,119.614,203300003.0
2006-10-12 13:37:00,119.62,119.623,119.614,119.617,284900005.0
2006-10-12 13:38:00,119.612,119.621,119.609,119.609,132899996.0
2006-10-12 13:39:00,119.61,119.61,119.599,119.61,105000002.0
2006-10-12 13:40:00,119.619,119.634,119.6,119.634,257399999.0
2006-10-12 13:41:00,119.638,119.662,119.638,119.642,255200000.0
2006-10-12 13:42:00,119.639,119.639,119.624,119.627,190200006.0
2006-10-12 13:43:00,119.613,119.613,119.584,119.607,195900000.0
2006-10-12 13:44:00,119.612,119.612,119.596,119.6,399199996.0
2006-10-12 13:45:00,119.602,119.602,119.586,119.589,264599995.0
2006-10-12 13:46:00,119.592,119.6,119.587,119.587,171999999.0
2006-10-12 13:47:00,119.573,119.578,119.52,119.578,120700000.0
2006-10-12 13:48:00,119.584,119.584,119.562,119.58,194500006.0
2006-10-12 13:49:00,119.581,119.584,119.571,119.579,319699996.0
2006-10-12 13:50:00,119.575,119.575,119.537,119.567,277200002.0
2006-10-12 13:51:00,119.578,119.591,119.578,119.591,158900000.0
2006-10-12 13:52:00,119.589,119.589,119.561,119.584,256300002.0
2006-10-12 13:53:00,119.584,119.6,119.584,119.595,117800002.0
2006-10-12 13:54:00,119.58,119.585,119.569,119.571,137699999.0
2006-10-12 13:55:00,119.588,119.592,119.582,119.592,255200001.0
2006-10-12 13:56:00,119.593,119.602,119.584,119.602,241899998.0
2006-10-12 13:57:00,119.612,119.625,119.599,119.599,281999997.0
2006-10-12 13:58:00,119.579,119.596,119.554,119.595,227000001.0
2006-10-12 13:59:00,119.588,119.588,119.552,119.585,227100001.0
2006-10-12 14:00:00,119.605,119.605,119.562,119.562,309900000.0
2006-10-12 14:01:00,119.558,119.595,119.558,119.578,317599998.0
2006-10-12 14:02:00,119.583,119.585,119.58,119.58,214600000.0
2006-10-12 14:03:00,119.585,119.594,119.573,119.579,225100001.0
2006-10-12 14:04:00,119.587,119.589,119.577,119.581,279199992.0
2006-10-12 14:05:00,119.575,119.58,119.553,119.553,194800000.0
2006-10-12 14:06:00,119.557,119.563,119.551,119.563,247799995.0
2006-10-12 14:07:00,119.55,119.552,119.52,119.552,244300002.0
2006-10-12 14:08:00,119.563,119.564,119.538,119.559,266299997.0
2006-10-12 14:09:00,119.55,119.564,119.529,119.559,294199998.0
2006-10-12 14:10:00,119.553,119.571,119.531,119.531,231099997.0
2006-10-12 14:11:00,119.556,119.557,119.548,119.557,119999999.0
2006-10-12 14:12:00,119.548,119.568,119.548,119.561,247599993.0
2006-10-12 14:13:00,119.545,119.569,119.532,119.561,50400000.0
2006-10-12 14:14:00,119.558,119.586,119.55,119.579,226400000.0
2006-10-12 14:15:00,119.588,119.593,119.582,119.582,489800008.0
2006-10-12 14:16:00,119.577,119.589,119.553,119.566,235799993.0
2006-10-12 14:17:00,119.565,119.59,119.561,119.59,358800000.0
2006-10-12 14:18:00,119.588,119.595,119.576,119.595,160400000.0
2006-10-12 14:19:00,119.595,119.606,119.578,119.606,198299999.0
2006-10-12 14:20:00,119.602,119.607,119.592,119.592,192900004.0
2006-10-12 14:21:00,119.575,119.575,119.557,119.564,137000002.0
2006-10-12 14:22:00,119.574,119.574,119.56,119.564,100800001.0
2006-10-12 14:23:00,119.58,119.584,119.553,119.58,291399994.0
2006-10-12 14:24:00,119.582,119.582,119.554,119.555,283300004.0
2006-10-12 14:25:00,119.55,119.564,119.541,119.562,114500000.0
2006-10-12 14:26:00,119.569,119.573,119.559,119.559,253799994.0
2006-10-12 14:27:00,119.552,119.56,119.535,119.546,160400000.0
2006-10-12 14:28:00,119.545,119.556,119.534,119.539,222899999.0
2006-10-12 14:29:00,119.548,119.548,119.532,119.532,139300001.0
2006-10-12 14:30:00,119.536,119.549,119.422,119.549,381699999.0
2006-10-12 14:31:00,119.573,119.573,119.533,119.533,192199997.0
2006-10-12 14:32:00,119.528,119.529,119.506,119.512,329100004.0
2006-10-12 14:33:00,119.498,119.498,119.469,119.469,141300004.0
2006-10-12 14:34:00,119.46,119.465,119.455,119.461,186300001.0
2006-10-12 14:35:00,119.467,119.491,119.463,119.491,220000002.0
2006-10-12 14:36:00,119.495,119.495,119.476,119.479,278799995.0
2006-10-12 14:37:00,119.468,119.47,119.452,119.452,111999999.0
2006-10-12 14:38:00,119.434,119.445,119.431,119.445,44700000.0
2006-10-12 14:39:00,119.439,119.448,119.424,119.426,190899997.0
2006-10-12 14:40:00,119.42,119.428,119.409,119.41,267699998.0
2006-10-12 14:41:00,119.415,119.422,119.402,119.42,213599999.0
2006-10-12 14:42:00,119.422,119.438,119.396,119.438,93199998.0
2006-10-12 14:43:00,119.448,119.461,119.444,119.444,309799991.0
2006-10-12 14:44:00,119.438,119.447,119.424,119.447,75100002.0
2006-10-12 14:45:00,119.445,119.448,119.435,119.442,176000002.0
2006-10-12 14:46:00,119.445,119.453,119.438,119.453,353299998.0
2006-10-12 14:47:00,119.452,119.461,119.448,119.454,173199999.0
2006-10-12 14:48:00,119.47,119.476,119.46,119.473,378699998.0
2006-10-12 14:49:00,119.48,119.52,119.48,119.52,214099994.0
2006-10-12 14:50:00,119.532,119.567,119.532,119.559,95000001.0
2006-10-12 14:51:00,119.565,119.577,119.561,119.567,215999998.0
2006-10-12 14:52:00,119.565,119.573,119.56,119.564,173299998.0
2006-10-12 14:53:00,119.559,119.575,119.558,119.566,293300003.0
2006-10-12 14:54:00,119.563,119.563,119.54,119.541,123900002.0
2006-10-12 14:55:00,119.543,119.543,119.531,119.531,270800000.0
2006-10-12 14:56:00,119.518,119.537,119.504,119.528,389900002.0
2006-10-12 14:57:00,119.534,119.542,119.526,119.542,75600000.0
2006-10-12 14:58:00,119.54,119.571,119.535,119.566,225700007.0
2006-10-12 14:59:00,119.582,119.597,119.582,119.589,224099995.0
2006-10-12 15:00:00,119.578,119.591,119.577,119.581,146000001.0
2006-10-12 15:01:00,119.58,119.592,119.571,119.59,169799999.0
2006-10-12 15:02:00,119.58,119.58,119.561,119.567,203100001.0
2006-10-12 15:03:00,119.57,119.578,119.558,119.558,349500003.0
2006-10-12 15:04:00,119.563,119.577,119.563,119.57,220299997.0
2006-10-12 15:05:00,119.582,119.592,119.581,119.583,292699997.0
2006-10-12 15:06:00,119.571,119.603,119.571,119.591,186000003.0
2006-10-12 15:07:00,119.571,119.586,119.571,119.586,234500002.0
2006-10-12 15:08:00,119.583,119.583,119.567,119.568,248300004.0
2006-10-12 15:09:00,119.561,119.568,119.553,119.568,180399994.0
2006-10-12 15:10:00,119.568,119.571,119.558,119.571,127400002.0
2006-10-12 15:11:00,119.562,119.562,119.548,119.548,282300001.0
2006-10-12 15:12:00,119.552,119.552,119.537,119.537,185299999.0
2006-10-12 15:13:00,119.542,119.542,119.521,119.521,221000000.0
2006-10-12 15:14:00,119.516,119.521,119.507,119.51,136599997.0
2006-10-12 15:15:00,119.492,119.492,119.48,119.48,190400003.0
2006-10-12 15:16:00,119.49,119.498,119.488,119.492,137000001.0
2006-10-12 15:17:00,119.498,119.525,119.498,119.525,271399998.0
2006-10-12 15:18:00,119.518,119.533,119.509,119.533,282299995.0
2006-10-12 15:19:00,119.532,119.532,119.52,119.52,211000001.0
2006-10-12 15:20:00,119.522,119.522,119.486,119.511,325300005.0
2006-10-12 15:21:00,119.508,119.521,119.494,119.513,234300002.0
2006-10-12 15:22:00,119.521,119.528,119.478,119.503,204600000.0
2006-10-12 15:23:00,119.521,119.524,119.506,119.516,294900000.0
2006-10-12 15:24:00,119.522,119.525,119.517,119.52,266099999.0
2006-10-12 15:25:00,119.5,119.535,119.49,119.49,236700002.0
2006-10-12 15:26:00,119.503,119.511,119.486,119.511,237099999.0
2006-10-12 15:27:00,119.505,119.505,119.476,119.484,205800001.0
2006-10-12 15:28:00,119.508,119.51,119.489,119.489,243000000.0
2006-10-12 15:29:00,119.477,119.485,119.473,119.477,198799997.0
2006-10-12 15:30:00,119.474,119.479,119.465,119.468,231200001.0
2006-10-12 15:31:00,119.478,119.479,119.446,119.454,237200003.0
2006-10-12 15:32:00,119.444,119.447,119.438,119.443,285000001.0
2006-10-12 15:33:00,119.43,119.46,119.427,119.46,193800004.0
2006-10-12 15:34:00,119.464,119.483,119.464,119.483,199000000.0
2006-10-12 15:35:00,119.488,119.49,119.473,119.476,453499999.0
2006-10-12 15:36:00,119.488,119.488,119.435,119.472,184099998.0
2006-10-12 15:37:00,119.476,119.476,119.434,119.464,219700000.0
2006-10-12 15:38:00,119.471,119.476,119.46,119.476,152999997.0
2006-10-12 15:39:00,119.465,119.479,119.465,119.478,143000000.0
2006-10-12 15:40:00,119.472,119.486,119.458,119.486,135000002.0
2006-10-12 15:41:00,119.467,119.467,119.434,119.452,266099998.0
2006-10-12 15:42:00,119.447,119.452,119.441,119.447,457799998.0
2006-10-12 15:43:00,119.448,119.451,119.437,119.451,188799999.0
2006-10-12 15:44:00,119.445,119.445,119.42,119.42,211399997.0
2006-10-12 15:45:00,119.424,119.433,119.419,119.433,130100001.0
2006-10-12 15:46:00,119.432,119.432,119.408,119.411,321500004.0
2006-10-12 15:47:00,119.417,119.437,119.417,119.423,199199999.0
2006-10-12 15:48:00,119.434,119.442,119.432,119.44,439699994.0
2006-10-12 15:49:00,119.44,119.447,119.44,119.443,240399995.0
2006-10-12 15:50:00,119.435,119.444,119.419,119.426,330199993.0
2006-10-12 15:51:00,119.432,119.432,119.399,119.43,181399999.0
2006-10-12 15:52:00,119.423,119.443,119.405,119.443,112999999.0
2006-10-12 15:53:00,119.452,119.452,119.444,119.448,177999997.0
2006-10-12 15:54:00,119.462,119.474,119.462,119.466,285099998.0
2006-10-12 15:55:00,119.464,119.464,119.443,119.457,224100003.0
2006-10-12 15:56:00,119.462,119.468,119.439,119.455,264600009.0
2006-10-12 15:57:00,119.443,119.465,119.443,119.459,109900001.0
2006-10-12 15:58:00,119.442,119.442,119.425,119.435,76100000.0
2006-10-12 15:59:00,119.441,119.447,119.441,119.447,75900000.0
2006-10-12 16:00:00,119.456,119.469,119.449,119.469,217799997.0
2006-10-12 16:01:00,119.465,119.465,119.442,119.445,263100002.0
2006-10-12 16:02:00,119.442,119.446,119.431,119.436,258300000.0
2006-10-12 16:03:00,119.44,119.45,119.44,119.447,103600000.0
2006-10-12 16:04:00,119.437,119.448,119.437,119.439,363299999.0
2006-10-12 16:05:00,119.44,119.451,119.437,119.437,368200006.0
2006-10-12 16:06:00,119.44,119.441,119.406,119.432,225900005.0
2006-10-12 16:07:00,119.445,119.445,119.445,119.445,13300000.0
2006-10-12 16:08:00,119.457,119.47,119.443,119.47,179000000.0
2006-10-12 16:09:00,119.473,119.477,119.471,119.475,198299999.0
2006-10-12 16:10:00,119.492,119.511,119.482,119.482,374899999.0
2006-10-12 16:11:00,119.488,119.496,119.479,119.483,365300000.0
2006-10-12 16:12:00,119.48,119.48,119.466,119.468,132100001.0
2006-10-12 16:13:00,119.473,119.473,119.462,119.473,119199999.0
2006-10-12 16:14:00,119.478,119.486,119.477,119.485,214300001.0
2006-10-12 16:15:00,119.486,119.511,119.486,119.511,172199999.0
2006-10-12 16:16:00,119.499,119.499,119.452,119.458,424000004.0
2006-10-12 16:17:00,119.458,119.459,119.44,119.446,170700003.0
2006-10-12 16:18:00,119.45,119.457,119.434,119.443,162199994.0
2006-10-12 16:19:00,119.463,119.463,119.418,119.438,245699998.0
2006-10-12 16:20:00,119.45,119.453,119.408,119.431,226999998.0
2006-10-12 16:21:00,119.437,119.453,119.426,119.447,332199989.0
2006-10-12 16:22:00,119.442,119.479,119.428,119.478,375900003.0
2006-10-12 16:23:00,119.448,119.463,119.435,119.451,168000002.0
2006-10-12 16:24:00,119.491,119.498,119.446,119.46,281300002.0
2006-10-12 16:25:00,119.433,119.477,119.427,119.452,407900005.0
2006-10-12 16:26:00,119.423,119.465,119.423,119.465,322100000.0
2006-10-12 16:27:00,119.47,119.47,119.436,119.449,277500001.0
2006-10-12 16:28:00,119.453,119.455,119.431,119.431,176800001.0
2006-10-12 16:29:00,119.425,119.46,119.416,119.46,308899995.0
2006-10-12 16:30:00,119.46,119.47,119.433,119.453,190300005.0
2006-10-12 16:31:00,119.465,119.469,119.443,119.463,126499999.0
2006-10-12 16:32:00,119.467,119.478,119.426,119.456,222499997.0
2006-10-12 16:33:00,119.438,119.473,119.434,119.464,275199997.0
2006-10-12 16:34:00,119.458,119.507,119.451,119.488,447700001.0
2006-10-12 16:35:00,119.51,119.512,119.459,119.485,418699995.0
2006-10-12 16:36:00,119.483,119.497,119.452,119.484,146499997.0
2006-10-12 16:37:00,119.477,119.491,119.469,119.489,262200000.0
2006-10-12 16:38:00,119.473,119.495,119.455,119.491,72400002.0
2006-10-12 16:39:00,119.49,119.493,119.425,119.463,153600000.0
2006-10-12 16:40:00,119.458,119.478,119.438,119.478,46600001.0
2006-10-12 16:41:00,119.478,119.49,119.459,119.471,165699997.0
2006-10-12 16:42:00,119.474,119.501,119.462,119.482,239600001.0
2006-10-12 16:43:00,119.493,119.521,119.488,119.513,194500006.0
2006-10-12 16:44:00,119.491,119.524,119.483,119.519,387000000.0
2006-10-12 16:45:00,119.493,119.517,119.474,119.511,205499994.0
2006-10-12 16:46:00,119.483,119.508,119.459,119.498,568300001.0
2006-10-12 16:47:00,119.462,119.508,119.462,119.499,244300004.0
2006-10-12 16:48:00,119.507,119.508,119.468,119.5,419400002.0
2006-10-12 16:49:00,119.469,119.496,119.464,119.47,294499997.0
2006-10-12 16:50:00,119.485,119.505,119.473,119.478,161699995.0
2006-10-12 16:51:00,119.478,119.511,119.465,119.489,217500001.0
2006-10-12 16:52:00,119.453,119.5,119.44,119.483,302400001.0
2006-10-12 16:53:00,119.477,119.484,119.45,119.471,175999995.0
2006-10-12 16:54:00,119.478,119.51,119.467,119.507,202799999.0
2006-10-12 16:55:00,119.486,119.494,119.477,119.491,219700001.0
2006-10-12 16:56:00,119.478,119.501,119.47,119.491,198900000.0
2006-10-12 16:57:00,119.512,119.518,119.475,119.501,209299999.0
2006-10-12 16:58:00,119.492,119.523,119.473,119.521,220100002.0
2006-10-12 16:59:00,119.507,119.508,119.48,119.506,390999993.0
2006-10-12 17:00:00,119.507,119.508,119.456,119.467,299099997.0
2006-10-12 17:01:00,119.45,119.483,119.442,119.444,341100008.0
2006-10-12 17:02:00,119.475,119.48,119.444,119.46,203000003.0
2006-10-12 17:03:00,119.472,119.485,119.447,119.458,363100002.0
2006-10-12 17:04:00,119.482,119.484,119.443,119.453,210800004.0
2006-10-12 17:05:00,119.445,119.477,119.445,119.449,340800004.0
2006-10-12 17:06:00,119.465,119.476,119.437,119.458,150400001.0
2006-10-12 17:07:00,119.488,119.489,119.452,119.466,156599997.0
2006-10-12 17:08:00,119.467,119.475,119.451,119.454,269400002.0
2006-10-12 17:09:00,119.46,119.481,119.45,119.471,185100005.0
2006-10-12 17:10:00,119.428,119.469,119.417,119.462,282900001.0
2006-10-12 17:11:00,119.468,119.469,119.436,119.452,378599996.0
2006-10-12 17:12:00,119.448,119.468,119.434,119.454,128499998.0
2006-10-12 17:13:00,119.438,119.472,119.426,119.458,391400001.0
2006-10-12 17:14:00,119.453,119.464,119.433,119.461,266699999.0
2006-10-12 17:15:00,119.442,119.461,119.431,119.449,159599998.0
2006-10-12 17:16:00,119.446,119.453,119.428,119.435,252900005.0
2006-10-12 17:17:00,119.445,119.466,119.432,119.466,311600004.0
2006-10-12 17:18:00,119.465,119.468,119.438,119.468,231699999.0
2006-10-12 17:19:00,119.465,119.468,119.432,119.442,196100001.0
2006-10-12 17:20:00,119.44,119.47,119.431,119.455,264500004.0
2006-10-12 17:21:00,119.457,119.459,119.423,119.441,188400004.0
2006-10-12 17:22:00,119.437,119.462,119.429,119.458,232900005.0
2006-10-12 17:23:00,119.447,119.461,119.433,119.461,245400003.0
2006-10-12 17:24:00,119.478,119.48,119.468,119.468,169099998.0
2006-10-12 17:25:00,119.473,119.473,119.467,119.467,150399998.0
2006-10-12 17:26:00,119.448,119.472,119.435,119.472,333199999.0
2006-10-12 17:27:00,119.48,119.484,119.461,119.461,257600001.0
2006-10-12 17:28:00,119.476,119.491,119.476,119.491,249900001.0
2006-10-12 17:29:00,119.487,119.512,119.487,119.512,361700005.0
2006-10-12 17:30:00,119.511,119.511,119.504,119.504,51400000.0
2006-10-12 17:31:00,119.5,119.513,119.495,119.504,247799998.0
2006-10-12 17:32:00,119.462,119.506,119.455,119.506,255699996.0
2006-10-12 17:33:00,119.51,119.521,119.508,119.521,234700005.0
2006-10-12 17:34:00,119.522,119.522,119.487,119.495,320099998.0
2006-10-12 17:35:00,119.495,119.516,119.48,119.507,391599993.0
2006-10-12 17:36:00,119.51,119.517,119.505,119.515,283199997.0
2006-10-12 17:37:00,119.508,119.517,119.496,119.514,197299998.0
2006-10-12 17:38:00,119.497,119.51,119.472,119.501,406199997.0
2006-10-12 17:39:00,119.515,119.523,119.511,119.518,302599999.0
2006-10-12 17:40:00,119.487,119.501,119.487,119.498,205799999.0
2006-10-12 17:41:00,119.491,119.5,119.489,119.499,432599997.0
2006-10-12 17:42:00,119.488,119.501,119.473,119.497,190599997.0
2006-10-12 17:43:00,119.493,119.499,119.482,119.486,236400002.0
2006-10-12 17:44:00,119.488,119.498,119.474,119.495,76300001.0
2006-10-12 17:45:00,119.498,119.498,119.482,119.482,289800001.0
2006-10-12 17:46:00,119.484,119.493,119.484,119.493,108500003.0
2006-10-12 17:47:00,119.465,119.485,119.457,119.482,202399999.0
2006-10-12 17:48:00,119.492,119.498,119.492,119.498,67600002.0
2006-10-12 17:49:00,119.495,119.505,119.469,119.5,287700002.0
2006-10-12 17:50:00,119.507,119.515,119.507,119.51,445600003.0
2006-10-12 17:51:00,119.494,119.521,119.494,119.513,214400004.0
2006-10-12 17:52:00,119.521,119.521,119.512,119.512,324699996.0
2006-10-12 17:53:00,119.528,119.528,119.492,119.509,271100001.0
2006-10-12 17:54:00,119.515,119.515,119.504,119.513,232700001.0
2006-10-12 17:55:00,119.507,119.516,119.507,119.511,313000002.0
2006-10-12 17:56:00,119.51,119.51,119.501,119.51,469000002.0
2006-10-12 17:57:00,119.504,119.511,119.496,119.511,243399997.0
2006-10-12 17:58:00,119.505,119.52,119.498,119.52,177999996.0
2006-10-12 17:59:00,119.515,119.522,119.503,119.51,199700000.0
2006-10-12 18:00:00,119.519,119.532,119.519,119.522,232699996.0
2006-10-12 18:01:00,119.519,119.52,119.504,119.513,2071000009.0
2006-10-12 18:02:00,119.5,119.51,119.5,119.51,1972599999.0
2006-10-12 18:04:00,119.52,119.52,119.52,119.52,1972599999.0
2006-10-12 18:05:00,119.53,119.53,119.52,119.53,1972599999.0
2006-10-12 18:06:00,119.52,119.53,119.52,119.52,1972599999.0
2006-10-12 18:07:00,119.53,119.53,119.52,119.52,1972599999.0
2006-10-12 18:08:00,119.51,119.53,119.51,119.53,1972599999.0
2006-10-12 18:09:00,119.52,119.53,119.51,119.53,1972599999.0
2006-10-12 18:10:00,119.52,119.53,119.52,119.53,1972599999.0
2006-10-12 18:11:00,119.52,119.53,119.52,119.52,1972599999.0
2006-10-12 18:12:00,119.508,119.513,119.494,119.498,1972599999.0
2006-10-12 18:13:00,119.51,119.51,119.49,119.49,1924800003.0
2006-10-12 18:14:00,119.5,119.51,119.5,119.51,1924800003.0
2006-10-12 18:15:00,119.5,119.51,119.5,119.51,1924800003.0
2006-10-12 18:16:00,119.5,119.51,119.5,119.5,1924800003.0
2006-10-12 18:17:00,119.48,119.5,119.463,119.494,1924800003.0
2006-10-12 18:18:00,119.51,119.51,119.5,119.5,1496100006.0
2006-10-12 18:20:00,119.49,119.5,119.48,119.49,1496100006.0
2006-10-12 18:21:00,119.48,119.49,119.48,119.49,1496100006.0
2006-10-12 18:27:00,119.501,119.501,119.477,119.492,1496100006.0
2006-10-12 18:28:00,119.49,119.5,119.49,119.5,1964499990.0
2006-10-12 18:30:00,119.487,119.487,119.455,119.485,1964499990.0
2006-10-12 18:31:00,119.5,119.5,119.5,119.5,2074799999.0
2006-10-12 18:32:00,119.49,119.49,119.48,119.48,2074799999.0
2006-10-12 18:33:00,119.49,119.49,119.49,119.49,2074799999.0
2006-10-12 18:34:00,119.5,119.5,119.5,119.5,2074799999.0
2006-10-12 18:35:00,119.51,119.51,119.51,119.51,2074799999.0
2006-10-12 18:36:00,119.498,119.502,119.465,119.489,2074799999.0
2006-10-12 18:37:00,119.498,119.501,119.471,119.493,1640599999.0
2006-10-12 18:38:00,119.501,119.502,119.475,119.495,1145400001.0
2006-10-12 18:39:00,119.501,119.506,119.476,119.487,744200000.0
2006-10-12 18:40:00,119.493,119.5,119.467,119.491,1732800004.0
2006-10-12 18:41:00,119.479,119.502,119.475,119.488,1251899997.0
2006-10-12 18:42:00,119.49,119.495,119.451,119.487,2095000002.0
2006-10-12 18:43:00,119.485,119.492,119.456,119.488,1191000002.0
2006-10-12 18:44:00,119.491,119.503,119.456,119.494,895000003.0
2006-10-12 18:45:00,119.498,119.5,119.486,119.488,1729799987.0
2006-10-12 18:46:00,119.488,119.503,119.477,119.496,1474700006.0
2006-10-12 18:47:00,119.487,119.487,119.448,119.487,448199998.0
2006-10-12 18:48:00,119.482,119.49,119.458,119.489,887300005.0
2006-10-12 18:49:00,119.485,119.495,119.45,119.454,1478899994.0
2006-10-12 18:50:00,119.482,119.487,119.442,119.465,1895900001.0
2006-10-12 18:51:00,119.477,119.489,119.453,119.489,1692699996.0
2006-10-12 18:52:00,119.496,119.496,119.48,119.488,1730400005.0
2006-10-12 18:53:00,119.494,119.494,119.467,119.493,1610299987.0
2006-10-12 18:54:00,119.492,119.497,119.45,119.497,1757799981.0
2006-10-12 18:55:00,119.496,119.496,119.468,119.488,1888000004.0
2006-10-12 18:56:00,119.483,119.505,119.478,119.492,237699997.0
2006-10-12 18:57:00,119.473,119.486,119.446,119.486,776200009.0
2006-10-12 18:58:00,119.492,119.502,119.457,119.469,1517900014.0
2006-10-12 18:59:00,119.467,119.485,119.437,119.485,1838100004.0
2006-10-12 19:00:00,119.489,119.499,119.445,119.485,601000003.0
2006-10-12 19:01:00,119.492,119.493,119.448,119.483,789199994.0
2006-10-12 19:02:00,119.467,119.492,119.467,119.49,605099994.0
2006-10-12 19:03:00,119.48,119.48,119.453,119.459,1478700008.0
2006-10-12 19:04:00,119.458,119.493,119.458,119.493,813500006.0
2006-10-12 19:05:00,119.49,119.49,119.467,119.467,668599993.0
2006-10-12 19:06:00,119.465,119.465,119.446,119.462,1383899995.0
2006-10-12 19:08:00,119.467,119.467,119.434,119.466,1531300007.0
2006-10-12 19:09:00,119.463,119.472,119.437,119.464,788000016.0
2006-10-12 19:10:00,119.46,119.46,119.422,119.434,638099998.0
2006-10-12 19:11:00,119.439,119.451,119.416,119.432,724400001.0
2006-10-12 19:12:00,119.432,119.466,119.419,119.442,1310700006.0
2006-10-12 19:13:00,119.453,119.46,119.414,119.453,924699998.0
2006-10-12 19:14:00,119.449,119.46,119.438,119.447,870299999.0
2006-10-12 19:15:00,119.455,119.46,119.418,119.448,1915100007.0
2006-10-12 19:16:00,119.449,119.457,119.42,119.445,1014699994.0
2006-10-12 19:17:00,119.444,119.449,119.418,119.444,867099987.0
2006-10-12 19:18:00,119.445,119.457,119.419,119.449,945799998.0
2006-10-12 19:19:00,119.449,119.449,119.409,119.442,1874399991.0
2006-10-12 19:20:00,119.443,119.443,119.399,119.436,877300000.0
2006-10-12 19:21:00,119.435,119.435,119.406,119.425,1258899991.0
2006-10-12 19:22:00,119.429,119.442,119.414,119.44,673700000.0
2006-10-12 19:23:00,119.43,119.44,119.43,119.44,1888799997.0
2006-10-12 19:24:00,119.445,119.445,119.409,119.425,1888799997.0
2006-10-12 19:25:00,119.427,119.442,119.404,119.405,1132500004.0
2006-10-12 19:26:00,119.44,119.44,119.44,119.44,1802700017.0
2006-10-12 19:27:00,119.443,119.452,119.441,119.447,1802700017.0
2006-10-12 19:28:00,119.438,119.45,119.438,119.45,1078199993.0
2006-10-12 19:29:00,119.445,119.458,119.422,119.454,538199999.0
2006-10-12 19:30:00,119.45,119.453,119.414,119.442,957799999.0
2006-10-12 19:31:00,119.447,119.447,119.434,119.437,1322199997.0
2006-10-12 19:32:00,119.44,119.448,119.44,119.445,1602199994.0
2006-10-12 19:33:00,119.442,119.442,119.409,119.418,1115599997.0
2006-10-12 19:34:00,119.413,119.422,119.398,119.413,1172899992.0
2006-10-12 19:35:00,119.412,119.412,119.383,119.403,1602500005.0
2006-10-12 19:36:00,119.393,119.403,119.371,119.403,502799997.0
2006-10-12 19:37:00,119.389,119.392,119.358,119.392,345799997.0
2006-10-12 19:38:00,119.399,119.412,119.394,119.402,836399997.0
2006-10-12 19:39:00,119.394,119.394,119.356,119.39,1082900002.0
2006-10-12 19:40:00,119.396,119.401,119.388,119.388,899399999.0
2006-10-12 19:41:00,119.389,119.421,119.389,119.421,1162699998.0
2006-10-12 19:42:00,119.413,119.427,119.37,119.414,585899996.0
2006-10-12 19:43:00,119.412,119.421,119.38,119.418,469799999.0
2006-10-12 19:44:00,119.42,119.431,119.401,119.431,930099999.0
2006-10-12 19:45:00,119.43,119.433,119.386,119.426,590600001.0
2006-10-12 19:46:00,119.426,119.439,119.384,119.427,928099998.0
2006-10-12 19:47:00,119.426,119.442,119.401,119.442,851999997.0
2006-10-12 19:48:00,119.437,119.438,119.399,119.433,1276300003.0
2006-10-12 19:49:00,119.433,119.439,119.398,119.43,600199998.0
2006-10-12 19:50:00,119.409,119.433,119.391,119.425,790699990.0
2006-10-12 19:51:00,119.4,119.437,119.393,119.431,632499996.0
2006-10-12 19:52:00,119.433,119.438,119.402,119.412,807200006.0
2006-10-12 19:53:00,119.425,119.438,119.402,119.425,1006800010.0
2006-10-12 19:54:00,119.421,119.433,119.384,119.433,1741500002.0
2006-10-12 19:55:00,119.41,119.438,119.401,119.431,890900001.0
2006-10-12 19:56:00,119.44,119.445,119.402,119.445,636299999.0
2006-10-12 19:57:00,119.446,119.456,119.42,119.44,745099999.0
2006-10-12 19:58:00,119.445,119.457,119.41,119.445,1324199994.0
2006-10-12 19:59:00,119.443,119.451,119.412,119.435,665099998.0
2006-10-12 20:00:00,119.46,119.465,119.445,119.449,237900004.0
2006-10-12 20:01:00,119.446,119.457,119.405,119.409,603500003.0
2006-10-12 20:02:00,119.433,119.471,119.433,119.471,1133700006.0
2006-10-12 20:03:00,119.475,119.475,119.47,119.475,787999999.0
2006-10-12 20:04:00,119.473,119.479,119.439,119.471,942599991.0
2006-10-12 20:05:00,119.468,119.472,119.458,119.469,911499997.0
2006-10-12 20:06:00,119.462,119.475,119.442,119.466,1806199995.0
2006-10-12 20:07:00,119.462,119.505,119.449,119.485,859399992.0
2006-10-12 20:08:00,119.488,119.494,119.48,119.488,673800005.0
2006-10-12 20:09:00,119.475,119.48,119.446,119.475,753700001.0
2006-10-12 20:10:00,119.485,119.486,119.476,119.476,1072500006.0
2006-10-12 20:11:00,119.475,119.485,119.437,119.465,1608100007.0
2006-10-12 20:12:00,119.49,119.49,119.49,119.49,946900004.0
2006-10-12 20:13:00,119.479,119.488,119.464,119.472,946900004.0
2006-10-12 20:14:00,119.477,119.485,119.436,119.457,1008899989.0
2006-10-12 20:15:00,119.473,119.488,119.428,119.468,1424300008.0
2006-10-12 20:16:00,119.47,119.479,119.468,119.475,1120700012.0
2006-10-12 20:17:00,119.473,119.49,119.451,119.472,683599995.0
2006-10-12 20:18:00,119.483,119.489,119.452,119.473,330199999.0
2006-10-12 20:19:00,119.472,119.478,119.446,119.473,1052500012.0
2006-10-12 20:20:00,119.476,119.489,119.448,119.475,978300010.0
2006-10-12 20:21:00,119.487,119.493,119.48,119.487,1012199987.0
2006-10-12 20:22:00,119.485,119.496,119.455,119.485,1110400016.0
2006-10-12 20:23:00,119.478,119.484,119.46,119.484,941200000.0
2006-10-12 20:24:00,119.482,119.489,119.463,119.478,838300004.0
2006-10-12 20:25:00,119.482,119.5,119.451,119.48,876199997.0
2006-10-12 20:26:00,119.477,119.484,119.462,119.484,926499999.0
2006-10-12 20:27:00,119.475,119.494,119.446,119.491,1334299999.0
2006-10-12 20:28:00,119.491,119.491,119.456,119.471,1978800003.0
2006-10-12 20:29:00,119.49,119.5,119.47,119.47,2066700006.0
2006-10-12 20:31:00,119.448,119.459,119.429,119.456,2066700006.0
2006-10-12 20:32:00,119.46,119.46,119.46,119.46,631900001.0
2006-10-12 20:33:00,119.451,119.457,119.423,119.445,631900001.0
2006-10-12 20:34:00,119.448,119.461,119.435,119.445,479899999.0
2006-10-12 20:35:00,119.443,119.443,119.419,119.422,435799998.0
2006-10-12 20:36:00,119.423,119.423,119.417,119.423,495699995.0
2006-10-12 20:37:00,119.417,119.423,119.389,119.415,652200001.0
2006-10-12 20:38:00,119.426,119.442,119.42,119.442,999599998.0
2006-10-12 20:39:00,119.441,119.442,119.408,119.435,744200004.0
2006-10-12 20:41:00,119.443,119.449,119.406,119.433,1131400002.0
2006-10-12 20:42:00,119.43,119.446,119.405,119.436,1108900000.0
2006-10-12 20:43:00,119.446,119.446,119.412,119.442,1367799995.0
2006-10-12 20:44:00,119.445,119.458,119.423,119.443,1474099993.0
2006-10-12 20:45:00,119.445,119.448,119.43,119.44,1272899995.0
2006-10-12 20:46:00,119.446,119.46,119.434,119.46,1365399986.0
2006-10-12 20:48:00,119.461,119.461,119.424,119.435,980600005.0
2006-10-12 20:49:00,119.467,119.479,119.465,119.47,1483900008.0
2006-10-12 20:50:00,119.468,119.468,119.444,119.46,1758600005.0
2006-10-12 20:51:00,119.458,119.47,119.451,119.463,646899997.0
2006-10-12 20:52:00,119.455,119.458,119.441,119.443,271599996.0
2006-10-12 20:53:00,119.465,119.468,119.46,119.465,1313300001.0
2006-10-12 20:54:00,119.455,119.471,119.441,119.455,550499994.0
2006-10-12 20:55:00,119.464,119.467,119.443,119.46,1662400007.0
2006-10-12 20:56:00,119.464,119.464,119.453,119.457,728099991.0
2006-10-12 20:57:00,119.451,119.451,119.423,119.451,1395600007.0
2006-10-12 20:58:00,119.46,119.46,119.44,119.44,1810500000.0
2006-10-12 20:59:00,119.43,119.46,119.43,119.46,1810500000.0
2006-10-12 21:00:00,119.425,119.436,119.408,119.427,1810500000.0
2006-10-12 21:01:00,119.428,119.431,119.412,119.412,1069099998.0
2006-10-12 21:02:00,119.408,119.427,119.378,119.399,956300004.0
2006-10-12 21:03:00,119.419,119.426,119.412,119.412,1149299990.0
2006-10-12 21:04:00,119.408,119.41,119.379,119.379,584900003.0
2006-10-12 21:05:00,119.375,119.389,119.369,119.385,673399995.0
2006-10-12 21:06:00,119.384,119.386,119.341,119.375,882999995.0
2006-10-12 21:07:00,119.381,119.385,119.374,119.377,1343399994.0
2006-10-12 21:08:00,119.372,119.385,119.354,119.385,569400000.0
2006-10-12 21:09:00,119.385,119.396,119.378,119.378,349099994.0
2006-10-12 21:10:00,119.392,119.393,119.371,119.39,470000001.0
2006-10-12 21:11:00,119.385,119.393,119.374,119.391,179500001.0
2006-10-12 21:12:00,119.375,119.392,119.365,119.392,612000005.0
2006-10-12 21:13:00,119.38,119.396,119.36,119.378,636199996.0
2006-10-12 21:14:00,119.384,119.394,119.366,119.366,1549099994.0
2006-10-12 21:15:00,119.389,119.395,119.369,119.388,1622499986.0
2006-10-12 21:16:00,119.385,119.399,119.382,119.395,847100006.0
2006-10-12 21:17:00,119.391,119.399,119.366,119.387,2045599987.0
2006-10-12 21:18:00,119.382,119.395,119.356,119.379,1152700002.0
2006-10-12 21:19:00,119.372,119.399,119.369,119.382,1292900000.0
2006-10-12 21:20:00,119.38,119.388,119.348,119.374,1312999998.0
2006-10-12 21:21:00,119.381,119.396,119.381,119.385,1174800002.0
2006-10-12 21:22:00,119.385,119.394,119.358,119.376,1617000008.0
2006-10-12 21:23:00,119.366,119.397,119.351,119.392,1078200004.0
2006-10-12 21:24:00,119.393,119.397,119.37,119.381,1764700002.0
2006-10-12 21:25:00,119.383,119.393,119.358,119.378,1651600009.0
2006-10-12 21:26:00,119.378,119.383,119.369,119.376,1158500012.0
2006-10-12 21:27:00,119.375,119.384,119.36,119.384,895900002.0
2006-10-12 21:28:00,119.367,119.383,119.354,119.376,311900005.0
2006-10-12 21:29:00,119.375,119.384,119.346,119.364,728400002.0
2006-10-12 21:30:00,119.372,119.396,119.369,119.377,937699998.0
2006-10-12 21:31:00,119.375,119.393,119.363,119.363,137900002.0
2006-10-12 21:32:00,119.399,119.413,119.399,119.413,745799996.0
2006-10-12 21:33:00,119.404,119.417,119.378,119.412,703900007.0
2006-10-12 21:34:00,119.41,119.417,119.384,119.4,544000001.0
2006-10-12 21:35:00,119.4,119.412,119.392,119.4,368499996.0
2006-10-12 21:36:00,119.403,119.409,119.38,119.38,716400000.0
2006-10-12 21:37:00,119.377,119.382,119.342,119.379,546100000.0
2006-10-12 21:38:00,119.38,119.392,119.372,119.382,233900001.0
2006-10-12 21:39:00,119.387,119.403,119.368,119.403,469500003.0
2006-10-12 21:40:00,119.403,119.407,119.376,119.391,549499999.0
2006-10-12 21:41:00,119.395,119.403,119.383,119.398,618299994.0
2006-10-12 21:42:00,119.397,119.402,119.366,119.402,1248100012.0
2006-10-12 21:43:00,119.388,119.407,119.367,119.405,319800001.0
2006-10-12 21:44:00,119.415,119.417,119.396,119.414,1512000000.0
2006-10-12 21:45:00,119.405,119.414,119.385,119.405,821999988.0
2006-10-12 21:46:00,119.399,119.414,119.38,119.391,682299999.0
2006-10-12 21:47:00,119.396,119.417,119.396,119.408,552300003.0
2006-10-12 21:48:00,119.411,119.413,119.397,119.397,705999999.0
2006-10-12 21:49:00,119.396,119.404,119.371,119.404,571700007.0
2006-10-12 21:50:00,119.392,119.407,119.387,119.401,271300003.0
2006-10-12 21:51:00,119.398,119.408,119.391,119.404,297999998.0
2006-10-12 21:52:00,119.405,119.405,119.4,119.401,159899998.0
2006-10-12 21:53:00,119.402,119.403,119.384,119.403,412800010.0
2006-10-12 21:54:00,119.393,119.403,119.386,119.403,843499993.0
2006-10-12 21:55:00,119.398,119.401,119.377,119.379,256600001.0
2006-10-12 21:56:00,119.382,119.392,119.353,119.376,434899996.0
2006-10-12 21:57:00,119.372,119.389,119.366,119.38,160000003.0
2006-10-12 21:58:00,119.39,119.394,119.361,119.39,404799997.0
2006-10-12 21:59:00,119.391,119.397,119.36,119.38,434900004.0
2006-10-12 22:00:00,119.376,119.386,119.351,119.36,1016699994.0
2006-10-12 22:01:00,119.357,119.363,119.338,119.363,1146099998.0
2006-10-12 22:02:00,119.358,119.358,119.337,119.343,740899998.0
2006-10-12 22:03:00,119.337,119.363,119.324,119.363,296300000.0
2006-10-12 22:04:00,119.368,119.368,119.322,119.322,753599998.0
2006-10-12 22:05:00,119.336,119.353,119.326,119.348,137699998.0
2006-10-12 22:06:00,119.34,119.347,119.34,119.347,122900000.0
2006-10-12 22:07:00,119.344,119.344,119.319,119.33,394900002.0
2006-10-12 22:08:00,119.335,119.345,119.31,119.328,203699999.0
2006-10-12 22:09:00,119.342,119.342,119.308,119.335,254400001.0
2006-10-12 22:10:00,119.328,119.339,119.314,119.338,333100002.0
2006-10-12 22:11:00,119.338,119.368,119.326,119.348,642199997.0
2006-10-12 22:12:00,119.353,119.354,119.337,119.354,235300000.0
2006-10-12 22:13:00,119.349,119.364,119.342,119.36,469200008.0
2006-10-12 22:14:00,119.356,119.358,119.325,119.353,292900001.0
2006-10-12 22:15:00,119.362,119.362,119.34,119.353,321099993.0
2006-10-12 22:16:00,119.353,119.353,119.325,119.342,574899999.0
2006-10-12 22:17:00,119.345,119.357,119.343,119.349,360500001.0
2006-10-12 22:18:00,119.333,119.356,119.328,119.356,479200007.0
2006-10-12 22:19:00,119.355,119.355,119.325,119.345,272400004.0
2006-10-12 22:20:00,119.35,119.356,119.338,119.338,195799998.0
2006-10-12 22:21:00,119.313,119.335,119.313,119.335,250000002.0
2006-10-12 22:22:00,119.312,119.335,119.311,119.32,337900007.0
2006-10-12 22:23:00,119.31,119.329,119.305,119.325,120300001.0
2006-10-12 22:24:00,119.313,119.335,119.306,119.326,326200003.0
2006-10-12 22:25:00,119.328,119.34,119.303,119.34,236100000.0
2006-10-12 22:26:00,119.329,119.337,119.314,119.33,284499999.0
2006-10-12 22:27:00,119.34,119.345,119.323,119.336,1002199991.0
2006-10-12 22:28:00,119.335,119.343,119.32,119.328,220199999.0
2006-10-12 22:29:00,119.332,119.332,119.317,119.322,248099996.0
2006-10-12 22:30:00,119.335,119.335,119.309,119.318,262200004.0
2006-10-12 22:31:00,119.316,119.325,119.306,119.325,241800004.0
2006-10-12 22:32:00,119.328,119.339,119.312,119.329,373799995.0
2006-10-12 22:33:00,119.333,119.333,119.305,119.327,719099995.0
2006-10-12 22:34:00,119.33,119.341,119.289,119.289,1202600013.0
2006-10-12 22:35:00,119.323,119.331,119.323,119.328,326100002.0
2006-10-12 22:36:00,119.311,119.335,119.299,119.335,706899997.0
2006-10-12 22:37:00,119.321,119.338,119.31,119.328,363300001.0
2006-10-12 22:38:00,119.324,119.33,119.304,119.313,236000003.0
2006-10-12 22:39:00,119.305,119.316,119.294,119.294,161900004.0
2006-10-12 22:40:00,119.31,119.326,119.295,119.32,541699994.0
2006-10-12 22:41:00,119.325,119.331,119.303,119.318,199000000.0
2006-10-12 22:42:00,119.315,119.33,119.31,119.324,135399999.0
2006-10-12 22:43:00,119.311,119.322,119.3,119.315,496799994.0
2006-10-12 22:44:00,119.315,119.327,119.308,119.321,259399999.0
2006-10-12 22:45:00,119.327,119.327,119.287,119.298,459200000.0
2006-10-12 22:46:00,119.303,119.319,119.292,119.309,276199999.0
2006-10-12 22:47:00,119.297,119.31,119.287,119.31,298699995.0
2006-10-12 22:48:00,119.311,119.318,119.284,119.298,357300000.0
2006-10-12 22:49:00,119.312,119.313,119.278,119.297,264100003.0
2006-10-12 22:50:00,119.293,119.32,119.285,119.291,472100006.0
2006-10-12 22:51:00,119.313,119.314,119.266,119.266,427700001.0
2006-10-12 22:52:00,119.282,119.297,119.261,119.295,287200000.0
2006-10-12 22:53:00,119.308,119.308,119.29,119.299,387700003.0
2006-10-12 22:54:00,119.288,119.321,119.264,119.321,297599992.0
2006-10-12 22:55:00,119.318,119.326,119.297,119.32,126000002.0
2006-10-12 22:56:00,119.31,119.32,119.298,119.305,244799995.0
2006-10-12 22:57:00,119.309,119.329,119.302,119.321,496999993.0
2006-10-12 22:58:00,119.325,119.342,119.325,119.342,302500006.0
2006-10-12 22:59:00,119.332,119.339,119.325,119.334,339800000.0
2006-10-12 23:00:00,119.313,119.34,119.313,119.321,381199998.0
2006-10-12 23:01:00,119.318,119.318,119.3,119.306,185199999.0
2006-10-12 23:02:00,119.31,119.326,119.301,119.321,241999996.0
2006-10-12 23:03:00,119.325,119.337,119.311,119.311,117299998.0
2006-10-12 23:04:00,119.327,119.327,119.309,119.31,218299995.0
2006-10-12 23:05:00,119.31,119.326,119.304,119.326,209500001.0
2006-10-12 23:06:00,119.331,119.342,119.327,119.342,272199993.0
2006-10-12 23:07:00,119.352,119.352,119.329,119.331,234899998.0
2006-10-12 23:08:00,119.345,119.352,119.331,119.336,479999996.0
2006-10-12 23:09:00,119.356,119.361,119.352,119.352,109999999.0
2006-10-12 23:10:00,119.343,119.362,119.337,119.356,280600000.0
2006-10-12 23:11:00,119.355,119.355,119.326,119.33,158099996.0
2006-10-12 23:12:00,119.343,119.348,119.324,119.343,318800001.0
2006-10-12 23:13:00,119.343,119.358,119.336,119.355,346100000.0
2006-10-12 23:14:00,119.337,119.344,119.324,119.344,198500004.0
2006-10-12 23:15:00,119.351,119.367,119.332,119.366,206799998.0
2006-10-12 23:16:00,119.342,119.352,119.337,119.337,187600002.0
2006-10-12 23:17:00,119.343,119.343,119.333,119.333,192000006.0
2006-10-12 23:18:00,119.305,119.339,119.304,119.324,202299998.0
2006-10-12 23:19:00,119.319,119.329,119.311,119.311,317100003.0
2006-10-12 23:20:00,119.302,119.307,119.287,119.307,229799999.0
2006-10-12 23:21:00,119.316,119.32,119.304,119.307,166100001.0
2006-10-12 23:22:00,119.296,119.3,119.282,119.297,182400002.0
2006-10-12 23:23:00,119.292,119.309,119.292,119.302,126000003.0
2006-10-12 23:24:00,119.302,119.316,119.272,119.311,298199996.0
2006-10-12 23:25:00,119.318,119.32,119.29,119.313,263299998.0
2006-10-12 23:26:00,119.286,119.31,119.271,119.31,254799995.0
2006-10-12 23:27:00,119.305,119.309,119.28,119.309,233200002.0
2006-10-12 23:28:00,119.312,119.313,119.284,119.303,283600008.0
2006-10-12 23:29:00,119.319,119.323,119.298,119.316,322400000.0
2006-10-12 23:30:00,119.313,119.313,119.288,119.295,237200004.0
2006-10-12 23:31:00,119.307,119.307,119.279,119.3,355399998.0
2006-10-12 23:32:00,119.29,119.307,119.289,119.306,153700003.0
2006-10-12 23:33:00,119.3,119.323,119.288,119.323,395599998.0
2006-10-12 23:34:00,119.32,119.323,119.304,119.323,138400000.0
2006-10-12 23:35:00,119.33,119.338,119.316,119.323,186199999.0
2006-10-12 23:36:00,119.332,119.332,119.308,119.319,257000004.0
2006-10-12 23:37:00,119.335,119.335,119.323,119.323,116199998.0
2006-10-12 23:38:00,119.32,119.331,119.308,119.327,239499999.0
2006-10-12 23:39:00,119.322,119.342,119.322,119.342,152399998.0
2006-10-12 23:40:00,119.332,119.334,119.318,119.326,265000000.0
2006-10-12 23:41:00,119.341,119.341,119.313,119.339,252700000.0
2006-10-12 23:42:00,119.331,119.337,119.319,119.337,129399998.0
2006-10-12 23:43:00,119.315,119.339,119.311,119.339,160899999.0
2006-10-12 23:44:00,119.308,119.342,119.308,119.333,272699996.0
2006-10-12 23:45:00,119.34,119.34,119.32,119.333,233699998.0
2006-10-12 23:46:00,119.328,119.34,119.316,119.316,256299995.0
2006-10-12 23:47:00,119.325,119.325,119.307,119.319,99700001.0
2006-10-12 23:48:00,119.332,119.342,119.317,119.342,337700003.0
2006-10-12 23:49:00,119.339,119.339,119.318,119.336,294700004.0
2006-10-12 23:50:00,119.305,119.335,119.305,119.322,198299995.0
2006-10-12 23:51:00,119.319,119.326,119.279,119.283,293899999.0
2006-10-12 23:52:00,119.306,119.306,119.284,119.29,189300001.0
2006-10-12 23:53:00,119.27,119.285,119.264,119.285,197400001.0
2006-10-12 23:54:00,119.288,119.31,119.279,119.308,97799999.0
2006-10-12 23:55:00,119.308,119.314,119.288,119.314,57999999.0
2006-10-12 23:56:00,119.303,119.316,119.293,119.295,275500001.0
2006-10-12 23:57:00,119.302,119.31,119.284,119.287,183000000.0
2006-10-12 23:58:00,119.28,119.302,119.274,119.291,267999995.0
2006-10-12 23:59:00,119.289,119.301,119.285,119.285,187999999.0
2006-10-13 00:00:00,119.306,119.306,119.275,119.285,167700003.0
2006-10-13 00:01:00,119.299,119.301,119.299,119.301,35100000.0
2006-10-13 00:02:00,119.288,119.301,119.272,119.301,227100003.0
2006-10-13 00:03:00,119.295,119.295,119.275,119.295,178999995.0
2006-10-13 00:04:00,119.301,119.309,119.294,119.294,155700001.0
2006-10-13 00:05:00,119.29,119.304,119.28,119.304,190999999.0
2006-10-13 00:06:00,119.303,119.311,119.303,119.308,104300001.0
2006-10-13 00:07:00,119.311,119.311,119.289,119.289,129400000.0
2006-10-13 00:08:00,119.297,119.297,119.28,119.287,269200004.0
2006-10-13 00:09:00,119.28,119.301,119.274,119.296,341600006.0
2006-10-13 00:10:00,119.293,119.301,119.288,119.299,91099998.0
2006-10-13 00:11:00,119.303,119.312,119.286,119.295,245400002.0
2006-10-13 00:12:00,119.288,119.288,119.271,119.284,122900003.0
2006-10-13 00:13:00,119.273,119.282,119.264,119.278,232700006.0
2006-10-13 00:14:00,119.284,119.297,119.27,119.292,191600005.0
2006-10-13 00:15:00,119.302,119.318,119.295,119.318,196999998.0
2006-10-13 00:16:00,119.323,119.331,119.304,119.331,233100003.0
2006-10-13 00:17:00,119.332,119.345,119.332,119.332,196799998.0
2006-10-13 00:18:00,119.34,119.344,119.325,119.329,333899999.0
2006-10-13 00:19:00,119.333,119.341,119.327,119.327,166000000.0
2006-10-13 00:20:00,119.334,119.334,119.305,119.33,318899999.0
2006-10-13 00:21:00,119.331,119.343,119.331,119.343,397700000.0
2006-10-13 00:22:00,119.336,119.338,119.326,119.338,405399998.0
2006-10-13 00:23:00,119.343,119.343,119.333,119.338,262300003.0
2006-10-13 00:24:00,119.339,119.344,119.318,119.336,245699997.0
2006-10-13 00:25:00,119.335,119.354,119.331,119.346,138100001.0
2006-10-13 00:26:00,119.325,119.346,119.314,119.346,274200005.0
2006-10-13 00:27:00,119.333,119.356,119.33,119.346,309500001.0
2006-10-13 00:28:00,119.348,119.357,119.321,119.336,203600003.0
2006-10-13 00:29:00,119.325,119.345,119.325,119.336,227199995.0
2006-10-13 00:30:00,119.328,119.337,119.311,119.336,225600004.0
2006-10-13 00:31:00,119.328,119.328,119.303,119.319,422900004.0
2006-10-13 00:32:00,119.32,119.326,119.303,119.303,147399996.0
2006-10-13 00:33:00,119.328,119.335,119.314,119.335,286300002.0
2006-10-13 00:34:00,119.335,119.347,119.319,119.346,150100001.0
2006-10-13 00:35:00,119.35,119.354,119.313,119.341,425499999.0
2006-10-13 00:36:00,119.34,119.348,119.332,119.342,155099996.0
2006-10-13 00:37:00,119.349,119.352,119.327,119.345,263599998.0
2006-10-13 00:38:00,119.359,119.365,119.339,119.344,168700000.0
2006-10-13 00:39:00,119.366,119.366,119.332,119.35,290999998.0
2006-10-13 00:40:00,119.357,119.361,119.324,119.347,365600002.0
2006-10-13 00:41:00,119.35,119.354,119.33,119.339,125500000.0
2006-10-13 00:42:00,119.358,119.373,119.354,119.371,385500003.0
2006-10-13 00:43:00,119.378,119.386,119.364,119.371,246900001.0
2006-10-13 00:44:00,119.364,119.364,119.331,119.331,198999997.0
2006-10-13 00:45:00,119.348,119.377,119.348,119.371,115600001.0
2006-10-13 00:46:00,119.38,119.382,119.359,119.372,324000006.0
2006-10-13 00:47:00,119.384,119.384,119.35,119.365,239600004.0
2006-10-13 00:48:00,119.377,119.377,119.344,119.347,159400000.0
2006-10-13 00:49:00,119.356,119.356,119.34,119.353,301900000.0
2006-10-13 00:50:00,119.36,119.365,119.331,119.361,282400000.0
2006-10-13 00:51:00,119.363,119.363,119.341,119.346,355999998.0
2006-10-13 00:52:00,119.34,119.357,119.338,119.348,409900006.0
2006-10-13 00:53:00,119.346,119.369,119.338,119.368,257800004.0
2006-10-13 00:54:00,119.368,119.384,119.368,119.374,52199999.0
2006-10-13 00:55:00,119.363,119.383,119.354,119.378,233599998.0
2006-10-13 00:56:00,119.363,119.371,119.36,119.362,312000004.0
2006-10-13 00:57:00,119.378,119.384,119.355,119.357,186699997.0
2006-10-13 00:58:00,119.358,119.383,119.353,119.381,265799999.0
2006-10-13 00:59:00,119.375,119.391,119.359,119.363,242599999.0
2006-10-13 01:00:00,119.369,119.373,119.336,119.363,156199999.0
2006-10-13 01:01:00,119.358,119.377,119.342,119.371,450800003.0
2006-10-13 01:02:00,119.36,119.377,119.355,119.367,291300000.0
2006-10-13 01:03:00,119.367,119.386,119.35,119.386,246499996.0
2006-10-13 01:04:00,119.383,119.383,119.373,119.377,112700001.0
2006-10-13 01:05:00,119.368,119.374,119.351,119.367,245399997.0
2006-10-13 01:06:00,119.378,119.379,119.327,119.333,230800003.0
2006-10-13 01:07:00,119.328,119.366,119.327,119.366,220900002.0
2006-10-13 01:08:00,119.358,119.361,119.333,119.354,180899999.0
2006-10-13 01:09:00,119.359,119.387,119.359,119.381,253299999.0
2006-10-13 01:10:00,119.361,119.361,119.332,119.354,487999994.0
2006-10-13 01:11:00,119.348,119.357,119.33,119.33,119199998.0
2006-10-13 01:12:00,119.31,119.328,119.306,119.328,109900001.0
2006-10-13 01:13:00,119.319,119.327,119.315,119.326,120299998.0
2006-10-13 01:14:00,119.327,119.327,119.315,119.315,103800004.0
2006-10-13 01:15:00,119.324,119.329,119.297,119.297,230399999.0
2006-10-13 01:16:00,119.313,119.313,119.302,119.306,212600004.0
2006-10-13 01:17:00,119.296,119.296,119.259,119.291,192100003.0
2006-10-13 01:18:00,119.288,119.289,119.276,119.289,140499998.0
2006-10-13 01:19:00,119.276,119.316,119.271,119.316,124699999.0
2006-10-13 01:20:00,119.31,119.312,119.29,119.301,339300000.0
2006-10-13 01:21:00,119.33,119.333,119.284,119.284,199000000.0
2006-10-13 01:22:00,119.305,119.334,119.282,119.334,186899998.0
2006-10-13 01:23:00,119.33,119.33,119.28,119.28,179600000.0
2006-10-13 01:24:00,119.319,119.329,119.319,119.327,158999997.0
2006-10-13 01:25:00,119.322,119.323,119.302,119.317,190200000.0
2006-10-13 01:26:00,119.308,119.335,119.298,119.316,366999998.0
2006-10-13 01:27:00,119.318,119.326,119.303,119.326,160800001.0
2006-10-13 01:28:00,119.323,119.333,119.323,119.325,204599998.0
2006-10-13 01:29:00,119.32,119.331,119.32,119.327,293599999.0
2006-10-13 01:30:00,119.309,119.332,119.302,119.31,167500001.0
2006-10-13 01:31:00,119.315,119.354,119.315,119.338,282499998.0
2006-10-13 01:32:00,119.318,119.324,119.308,119.324,225100006.0
2006-10-13 01:33:00,119.338,119.34,119.328,119.328,248300000.0
2006-10-13 01:34:00,119.294,119.337,119.294,119.332,252599998.0
2006-10-13 01:35:00,119.319,119.363,119.297,119.344,238600002.0
2006-10-13 01:36:00,119.339,119.341,119.332,119.332,87600000.0
2006-10-13 01:37:00,119.323,119.347,119.314,119.341,265099996.0
2006-10-13 01:38:00,119.347,119.349,119.332,119.343,159400000.0
2006-10-13 01:39:00,119.334,119.344,119.334,119.338,205599998.0
2006-10-13 01:40:00,119.333,119.341,119.315,119.325,444399999.0
2006-10-13 01:41:00,119.342,119.348,119.304,119.348,299699999.0
2006-10-13 01:42:00,119.321,119.334,119.314,119.326,344799997.0
2006-10-13 01:43:00,119.325,119.329,119.295,119.302,221799996.0
2006-10-13 01:44:00,119.321,119.326,119.313,119.325,306199998.0
2006-10-13 01:45:00,119.33,119.335,119.303,119.322,341700003.0
2006-10-13 01:46:00,119.325,119.326,119.308,119.326,154399996.0
2006-10-13 01:47:00,119.305,119.34,119.304,119.33,146900003.0
2006-10-13 01:48:00,119.311,119.327,119.303,119.324,199400002.0
2006-10-13 01:49:00,119.326,119.333,119.317,119.322,242799998.0
2006-10-13 01:50:00,119.316,119.316,119.298,119.315,257700003.0
2006-10-13 01:51:00,119.32,119.32,119.303,119.311,170300001.0
2006-10-13 01:52:00,119.305,119.337,119.295,119.31,283999998.0
2006-10-13 01:53:00,119.302,119.309,119.292,119.303,144700003.0
2006-10-13 01:54:00,119.302,119.308,119.262,119.273,252599996.0
2006-10-13 01:55:00,119.303,119.303,119.278,119.293,222600003.0
2006-10-13 01:56:00,119.29,119.293,119.282,119.282,138100000.0
2006-10-13 01:57:00,119.268,119.284,119.259,119.282,403500003.0
2006-10-13 01:58:00,119.272,119.295,119.27,119.295,132500002.0
2006-10-13 01:59:00,119.308,119.321,119.305,119.308,204300002.0
2006-10-13 02:00:00,119.308,119.333,119.303,119.333,43600000.0
2006-10-13 02:01:00,119.332,119.365,119.329,119.365,247400004.0
2006-10-13 02:02:00,119.355,119.36,119.341,119.348,351599995.0
2006-10-13 02:03:00,119.344,119.347,119.319,119.32,250100001.0
2006-10-13 02:04:00,119.307,119.323,119.292,119.316,163099998.0
2006-10-13 02:05:00,119.31,119.325,119.304,119.314,284500007.0
2006-10-13 02:06:00,119.305,119.305,119.284,119.295,151599996.0
2006-10-13 02:07:00,119.302,119.315,119.287,119.305,78100001.0
2006-10-13 02:08:00,119.303,119.304,119.28,119.28,224900003.0
2006-10-13 02:09:00,119.271,119.271,119.226,119.23,198899997.0
2006-10-13 02:10:00,119.217,119.231,119.215,119.228,374099995.0
2006-10-13 02:11:00,119.219,119.219,119.207,119.207,153300005.0
2006-10-13 02:12:00,119.203,119.219,119.203,119.216,388900006.0
2006-10-13 02:13:00,119.21,119.216,119.208,119.216,262700000.0
2006-10-13 02:14:00,119.216,119.219,119.202,119.215,148499998.0
2006-10-13 02:15:00,119.22,119.222,119.218,119.22,222600003.0
2006-10-13 02:16:00,119.23,119.233,119.214,119.22,188200000.0
2006-10-13 02:17:00,119.228,119.241,119.228,119.238,42100000.0
2006-10-13 02:18:00,119.232,119.238,119.232,119.232,218900003.0
2006-10-13 02:19:00,119.231,119.243,119.23,119.23,212900004.0
2006-10-13 02:20:00,119.229,119.265,119.229,119.265,218299997.0
2006-10-13 02:21:00,119.269,119.277,119.266,119.273,108900000.0
2006-10-13 02:22:00,119.275,119.275,119.252,119.267,183499997.0
2006-10-13 02:23:00,119.267,119.27,119.239,119.27,254699993.0
2006-10-13 02:24:00,119.28,119.291,119.28,119.288,173600002.0
2006-10-13 02:25:00,119.29,119.29,119.279,119.283,180599999.0
2006-10-13 02:26:00,119.28,119.288,119.27,119.28,161599998.0
2006-10-13 02:27:00,119.287,119.291,119.287,119.291,10800000.0
2006-10-13 02:28:00,119.275,119.275,119.244,119.244,174499998.0
2006-10-13 02:29:00,119.262,119.272,119.262,119.262,274400000.0
2006-10-13 02:30:00,119.252,119.273,119.236,119.262,247499998.0
2006-10-13 02:31:00,119.288,119.289,119.259,119.28,271799999.0
2006-10-13 02:32:00,119.286,119.294,119.282,119.294,351200006.0
2006-10-13 02:33:00,119.307,119.307,119.295,119.298,117100001.0
2006-10-13 02:34:00,119.308,119.326,119.308,119.325,237099997.0
2006-10-13 02:35:00,119.318,119.332,119.302,119.33,262400002.0
2006-10-13 02:36:00,119.315,119.324,119.3,119.313,288299995.0
2006-10-13 02:37:00,119.302,119.308,119.296,119.297,339699998.0
2006-10-13 02:38:00,119.298,119.309,119.291,119.306,380600000.0
2006-10-13 02:39:00,119.294,119.294,119.272,119.272,255500001.0
2006-10-13 02:40:00,119.277,119.28,119.254,119.266,304100003.0
2006-10-13 02:41:00,119.272,119.281,119.263,119.275,449100002.0
2006-10-13 02:42:00,119.27,119.305,119.27,119.277,240199998.0
2006-10-13 02:43:00,119.283,119.294,119.264,119.283,259699995.0
2006-10-13 02:44:00,119.275,119.275,119.268,119.274,203300000.0
2006-10-13 02:45:00,119.267,119.268,119.252,119.252,326500002.0
2006-10-13 02:46:00,119.27,119.27,119.256,119.265,272600002.0
2006-10-13 02:47:00,119.262,119.264,119.253,119.264,366700002.0
2006-10-13 02:48:00,119.267,119.274,119.263,119.27,337299995.0
2006-10-13 02:49:00,119.28,119.28,119.249,119.256,231299995.0
2006-10-13 02:50:00,119.254,119.273,119.239,119.273,255500001.0
2006-10-13 02:51:00,119.283,119.283,119.271,119.271,110300002.0
2006-10-13 02:52:00,119.282,119.299,119.282,119.286,339499996.0
2006-10-13 02:53:00,119.293,119.307,119.279,119.306,266899999.0
2006-10-13 02:54:00,119.291,119.313,119.291,119.307,81799998.0
2006-10-13 02:55:00,119.305,119.31,119.299,119.299,300700002.0
2006-10-13 02:56:00,119.293,119.299,119.281,119.292,257600001.0
2006-10-13 02:57:00,119.3,119.304,119.281,119.281,213600002.0
2006-10-13 02:58:00,119.288,119.291,119.279,119.291,194800002.0
2006-10-13 02:59:00,119.301,119.301,119.286,119.289,368200004.0
2006-10-13 03:00:00,119.299,119.303,119.282,119.287,125899998.0
2006-10-13 03:01:00,119.298,119.298,119.272,119.283,148299997.0
2006-10-13 03:02:00,119.273,119.273,119.257,119.26,238500000.0
2006-10-13 03:03:00,119.265,119.273,119.263,119.27,153900002.0
2006-10-13 03:04:00,119.269,119.282,119.252,119.28,442900004.0
2006-10-13 03:05:00,119.27,119.276,119.26,119.266,271500002.0
2006-10-13 03:06:00,119.266,119.27,119.261,119.267,314199998.0
2006-10-13 03:07:00,119.255,119.259,119.25,119.256,387899999.0
2006-10-13 03:08:00,119.255,119.273,119.255,119.273,390400006.0
2006-10-13 03:09:00,119.268,119.278,119.259,119.278,240400001.0
2006-10-13 03:10:00,119.261,119.269,119.235,119.253,241499998.0
2006-10-13 03:11:00,119.264,119.264,119.25,119.25,320899997.0
2006-10-13 03:12:00,119.257,119.259,119.215,119.22,313800004.0
2006-10-13 03:13:00,119.209,119.209,119.193,119.204,214599996.0
2006-10-13 03:14:00,119.204,119.215,119.192,119.192,141200000.0
2006-10-13 03:15:00,119.2,119.21,119.2,119.206,290800000.0
2006-10-13 03:16:00,119.195,119.21,119.195,119.202,162900002.0
2006-10-13 03:17:00,119.191,119.191,119.158,119.179,224199999.0
2006-10-13 03:18:00,119.182,119.191,119.181,119.19,302600004.0
2006-10-13 03:19:00,119.201,119.203,119.194,119.201,273499994.0
2006-10-13 03:20:00,119.21,119.23,119.183,119.23,257099999.0
2006-10-13 03:21:00,119.242,119.276,119.241,119.257,302099999.0
2006-10-13 03:22:00,119.257,119.264,119.257,119.26,202199998.0
2006-10-13 03:23:00,119.253,119.285,119.253,119.285,308099999.0
2006-10-13 03:24:00,119.289,119.289,119.267,119.283,322400001.0
2006-10-13 03:25:00,119.278,119.278,119.25,119.25,254399999.0
2006-10-13 03:26:00,119.259,119.259,119.224,119.224,329000007.0
2006-10-13 03:27:00,119.224,119.236,119.214,119.236,363099997.0
2006-10-13 03:28:00,119.241,119.241,119.21,119.21,325900005.0
2006-10-13 03:29:00,119.215,119.235,119.215,119.235,64899998.0
2006-10-13 03:30:00,119.229,119.244,119.209,119.244,339599995.0
2006-10-13 03:31:00,119.257,119.257,119.237,119.246,185100005.0
2006-10-13 03:32:00,119.247,119.248,119.223,119.223,357600003.0
2006-10-13 03:33:00,119.227,119.234,119.22,119.23,188299998.0
2006-10-13 03:34:00,119.232,119.238,119.228,119.234,227400001.0
2006-10-13 03:35:00,119.232,119.243,119.228,119.234,309200003.0
2006-10-13 03:36:00,119.233,119.24,119.213,119.213,129899999.0
2006-10-13 03:37:00,119.238,119.238,119.215,119.223,212399999.0
2006-10-13 03:38:00,119.218,119.218,119.195,119.2,215900002.0
2006-10-13 03:39:00,119.19,119.199,119.17,119.199,169900002.0
2006-10-13 03:40:00,119.204,119.221,119.19,119.221,351299994.0
2006-10-13 03:41:00,119.215,119.222,119.207,119.217,241600001.0
2006-10-13 03:42:00,119.203,119.217,119.189,119.213,104900000.0
2006-10-13 03:43:00,119.207,119.21,119.194,119.194,182400000.0
2006-10-13 03:44:00,119.196,119.221,119.196,119.221,255600003.0
2006-10-13 03:45:00,119.213,119.228,119.201,119.223,213099997.0
2006-10-13 03:46:00,119.214,119.221,119.204,119.204,265900001.0
2006-10-13 03:47:00,119.198,119.209,119.184,119.207,158900001.0
2006-10-13 03:48:00,119.226,119.256,119.226,119.253,179400001.0
2006-10-13 03:49:00,119.26,119.262,119.237,119.25,177300000.0
2006-10-13 03:50:00,119.253,119.259,119.231,119.259,212200002.0
2006-10-13 03:51:00,119.257,119.257,119.247,119.255,186400003.0
2006-10-13 03:52:00,119.247,119.256,119.243,119.25,236200006.0
2006-10-13 03:53:00,119.228,119.246,119.214,119.238,278900005.0
2006-10-13 03:54:00,119.24,119.249,119.22,119.24,144299998.0
2006-10-13 03:55:00,119.236,119.25,119.227,119.235,295699999.0
2006-10-13 03:56:00,119.223,119.223,119.197,119.21,194600001.0
2006-10-13 03:57:00,119.227,119.246,119.227,119.244,121599998.0
2006-10-13 03:58:00,119.228,119.243,119.223,119.23,245899995.0
2006-10-13 03:59:00,119.22,119.243,119.201,119.238,339800001.0
2006-10-13 04:00:00,119.224,119.226,119.205,119.212,201400001.0
2006-10-13 04:01:00,119.215,119.225,119.193,119.202,422099998.0
2006-10-13 04:02:00,119.201,119.215,119.192,119.199,263900003.0
2006-10-13 04:03:00,119.205,119.216,119.186,119.192,291400004.0
2006-10-13 04:04:00,119.215,119.222,119.206,119.222,238500004.0
2006-10-13 04:05:00,119.228,119.237,119.228,119.23,187900002.0
2006-10-13 04:06:00,119.22,119.243,119.198,119.243,331100003.0
2006-10-13 04:07:00,119.24,119.24,119.221,119.222,332000000.0
2006-10-13 04:08:00,119.22,119.223,119.215,119.223,273500006.0
2006-10-13 04:09:00,119.217,119.217,119.192,119.205,170700001.0
2006-10-13 04:10:00,119.215,119.219,119.197,119.209,221200001.0
2006-10-13 04:11:00,119.185,119.216,119.185,119.21,278199993.0
2006-10-13 04:12:00,119.215,119.218,119.21,119.218,297499998.0
2006-10-13 04:13:00,119.215,119.221,119.196,119.214,195500000.0
2006-10-13 04:14:00,119.203,119.231,119.187,119.228,278100002.0
2006-10-13 04:15:00,119.208,119.228,119.193,119.211,357199999.0
2006-10-13 04:16:00,119.197,119.209,119.183,119.202,353500002.0
2006-10-13 04:17:00,119.215,119.224,119.197,119.209,182299999.0
2006-10-13 04:18:00,119.197,119.22,119.189,119.215,242000003.0
2006-10-13 04:19:00,119.197,119.213,119.194,119.207,221099996.0
2006-10-13 04:20:00,119.213,119.219,119.175,119.18,316199995.0
2006-10-13 04:21:00,119.203,119.21,119.197,119.208,213299999.0
2006-10-13 04:22:00,119.218,119.218,119.187,119.196,239100001.0
2006-10-13 04:23:00,119.19,119.216,119.185,119.19,321800005.0
2006-10-13 04:24:00,119.201,119.226,119.197,119.226,317200006.0
2006-10-13 04:25:00,119.215,119.231,119.209,119.227,390300005.0
2006-10-13 04:26:00,119.22,119.228,119.199,119.206,214300005.0
2006-10-13 04:27:00,119.222,119.231,119.219,119.22,331699999.0
2006-10-13 04:28:00,119.221,119.225,119.216,119.216,195400004.0
2006-10-13 04:29:00,119.217,119.218,119.2,119.218,356999995.0
2006-10-13 04:30:00,119.217,119.233,119.2,119.207,181200000.0
2006-10-13 04:31:00,119.225,119.228,119.206,119.224,135600003.0
2006-10-13 04:32:00,119.222,119.229,119.197,119.198,383399992.0
2006-10-13 04:33:00,119.222,119.233,119.202,119.212,208900000.0
2006-10-13 04:34:00,119.21,119.224,119.201,119.219,225900001.0
2006-10-13 04:35:00,119.212,119.217,119.186,119.201,205600002.0
2006-10-13 04:36:00,119.194,119.194,119.183,119.188,71300000.0
2006-10-13 04:37:00,119.177,119.177,119.15,119.156,249099994.0
2006-10-13 04:38:00,119.168,119.191,119.165,119.191,226399999.0
2006-10-13 04:39:00,119.189,119.196,119.178,119.184,232900003.0
2006-10-13 04:40:00,119.181,119.186,119.169,119.183,261200006.0
2006-10-13 04:41:00,119.175,119.191,119.174,119.174,287000003.0
2006-10-13 04:42:00,119.17,119.195,119.161,119.182,152499999.0
2006-10-13 04:43:00,119.178,119.19,119.164,119.174,438900002.0
2006-10-13 04:44:00,119.186,119.195,119.176,119.178,273499999.0
2006-10-13 04:45:00,119.188,119.202,119.18,119.18,191299998.0
2006-10-13 04:46:00,119.188,119.189,119.165,119.176,274099994.0
2006-10-13 04:47:00,119.175,119.186,119.158,119.173,147099998.0
2006-10-13 04:48:00,119.173,119.173,119.162,119.167,202600003.0
2006-10-13 04:49:00,119.169,119.181,119.167,119.177,333299998.0
2006-10-13 04:50:00,119.175,119.19,119.159,119.169,341399992.0
2006-10-13 04:51:00,119.179,119.19,119.161,119.166,208599998.0
2006-10-13 04:52:00,119.155,119.177,119.155,119.168,266299996.0
2006-10-13 04:53:00,119.169,119.169,119.153,119.153,155300003.0
2006-10-13 04:54:00,119.158,119.172,119.144,119.16,338499999.0
2006-10-13 04:55:00,119.15,119.167,119.141,119.158,134799998.0
2006-10-13 04:56:00,119.15,119.169,119.145,119.163,341299996.0
2006-10-13 04:57:00,119.158,119.167,119.15,119.15,138299996.0
2006-10-13 04:58:00,119.152,119.164,119.14,119.159,401299999.0
2006-10-13 04:59:00,119.155,119.155,119.133,119.148,125299999.0
2006-10-13 05:00:00,119.153,119.154,119.145,119.153,285600005.0
2006-10-13 05:01:00,119.139,119.139,119.119,119.138,266699998.0
2006-10-13 05:02:00,119.152,119.152,119.137,119.146,580200001.0
2006-10-13 05:03:00,119.143,119.143,119.111,119.142,169500001.0
2006-10-13 05:04:00,119.148,119.148,119.128,119.145,183800000.0
2006-10-13 05:05:00,119.152,119.153,119.144,119.152,224700003.0
2006-10-13 05:06:00,119.142,119.149,119.115,119.142,240300002.0
2006-10-13 05:07:00,119.145,119.165,119.13,119.165,157399998.0
2006-10-13 05:08:00,119.157,119.161,119.148,119.157,181299999.0
2006-10-13 05:09:00,119.16,119.16,119.127,119.152,403599994.0
2006-10-13 05:10:00,119.16,119.16,119.152,119.158,285699999.0
2006-10-13 05:11:00,119.14,119.168,119.135,119.168,256200000.0
2006-10-13 05:12:00,119.172,119.173,119.135,119.158,437000004.0
2006-10-13 05:13:00,119.172,119.177,119.14,119.16,183899999.0
2006-10-13 05:14:00,119.168,119.169,119.129,119.16,323799998.0
2006-10-13 05:15:00,119.161,119.168,119.137,119.138,198999998.0
2006-10-13 05:16:00,119.155,119.16,119.138,119.14,220599997.0
2006-10-13 05:17:00,119.147,119.167,119.147,119.15,277399997.0
2006-10-13 05:18:00,119.153,119.159,119.131,119.159,219000000.0
2006-10-13 05:19:00,119.154,119.169,119.133,119.133,206000002.0
2006-10-13 05:20:00,119.152,119.158,119.139,119.158,297699999.0
2006-10-13 05:21:00,119.168,119.171,119.125,119.16,380099998.0
2006-10-13 05:22:00,119.16,119.165,119.155,119.165,271999995.0
2006-10-13 05:23:00,119.155,119.172,119.148,119.167,242400000.0
2006-10-13 05:24:00,119.175,119.177,119.146,119.174,298099998.0
2006-10-13 05:25:00,119.17,119.178,119.165,119.172,402499996.0
2006-10-13 05:26:00,119.153,119.175,119.153,119.155,264200003.0
2006-10-13 05:27:00,119.158,119.18,119.154,119.175,239800004.0
2006-10-13 05:28:00,119.17,119.19,119.168,119.19,87999998.0
2006-10-13 05:29:00,119.181,119.181,119.144,119.155,131000002.0
2006-10-13 05:30:00,119.172,119.175,119.15,119.161,281600003.0
2006-10-13 05:31:00,119.145,119.163,119.141,119.15,291700000.0
2006-10-13 05:32:00,119.157,119.165,119.157,119.165,359899997.0
2006-10-13 05:33:00,119.179,119.184,119.153,119.181,192499997.0
2006-10-13 05:34:00,119.163,119.169,119.125,119.144,367799998.0
2006-10-13 05:35:00,119.161,119.166,119.148,119.166,310299997.0
2006-10-13 05:36:00,119.171,119.177,119.146,119.164,383100005.0
2006-10-13 05:37:00,119.163,119.191,119.158,119.18,284700002.0
2006-10-13 05:38:00,119.182,119.189,119.151,119.159,126700000.0
2006-10-13 05:39:00,119.162,119.167,119.149,119.165,387000006.0
2006-10-13 05:40:00,119.171,119.171,119.139,119.158,402399999.0
2006-10-13 05:41:00,119.178,119.179,119.132,119.132,301500002.0
2006-10-13 05:42:00,119.157,119.161,119.152,119.155,212799994.0
2006-10-13 05:43:00,119.145,119.162,119.135,119.158,315700000.0
2006-10-13 05:44:00,119.157,119.166,119.14,119.14,301500002.0
2006-10-13 05:45:00,119.167,119.167,119.143,119.159,241500002.0
2006-10-13 05:46:00,119.161,119.17,119.144,119.167,375599999.0
2006-10-13 05:47:00,119.167,119.181,119.166,119.181,129099999.0
2006-10-13 05:48:00,119.18,119.19,119.18,119.187,53300000.0
2006-10-13 05:49:00,119.173,119.199,119.154,119.184,342900000.0
2006-10-13 05:50:00,119.19,119.201,119.19,119.2,212799999.0
2006-10-13 05:51:00,119.196,119.204,119.196,119.204,130099997.0
2006-10-13 05:52:00,119.21,119.21,119.172,119.201,284400003.0
2006-10-13 05:53:00,119.2,119.218,119.2,119.215,152299997.0
2006-10-13 05:54:00,119.214,119.226,119.214,119.225,469500003.0
2006-10-13 05:55:00,119.218,119.232,119.204,119.225,284499999.0
2006-10-13 05:56:00,119.22,119.226,119.21,119.219,280199999.0
2006-10-13 05:57:00,119.204,119.212,119.186,119.212,212300000.0
2006-10-13 05:58:00,119.227,119.227,119.203,119.207,219900001.0
2006-10-13 05:59:00,119.225,119.242,119.225,119.242,197900000.0
2006-10-13 06:00:00,119.242,119.253,119.242,119.248,203699997.0
2006-10-13 06:01:00,119.233,119.233,119.209,119.213,189800004.0
2006-10-13 06:02:00,119.218,119.225,119.209,119.217,355700002.0
2006-10-13 06:03:00,119.223,119.23,119.214,119.217,248300000.0
2006-10-13 06:04:00,119.216,119.225,119.214,119.22,268700000.0
2006-10-13 06:05:00,119.215,119.223,119.203,119.216,217499999.0
2006-10-13 06:06:00,119.214,119.23,119.191,119.225,241100002.0
2006-10-13 06:07:00,119.222,119.229,119.18,119.194,206300000.0
2006-10-13 06:08:00,119.223,119.223,119.212,119.222,96700000.0
2006-10-13 06:09:00,119.228,119.231,119.227,119.227,147699999.0
2006-10-13 06:10:00,119.218,119.218,119.203,119.204,246299996.0
2006-10-13 06:11:00,119.198,119.209,119.193,119.202,314900001.0
2006-10-13 06:12:00,119.192,119.204,119.179,119.203,129100000.0
2006-10-13 06:13:00,119.198,119.214,119.194,119.206,304600005.0
2006-10-13 06:14:00,119.2,119.217,119.197,119.205,261700002.0
2006-10-13 06:15:00,119.195,119.215,119.195,119.209,382200004.0
2006-10-13 06:16:00,119.203,119.207,119.178,119.193,133100000.0
2006-10-13 06:17:00,119.195,119.206,119.169,119.2,344099998.0
2006-10-13 06:18:00,119.207,119.235,119.202,119.226,232600001.0
2006-10-13 06:19:00,119.227,119.232,119.189,119.195,366300000.0
2006-10-13 06:20:00,119.201,119.222,119.189,119.21,305800004.0
2006-10-13 06:21:00,119.219,119.241,119.211,119.231,120499997.0
2006-10-13 06:22:00,119.238,119.248,119.238,119.248,65200001.0
2006-10-13 06:23:00,119.243,119.267,119.243,119.259,247800002.0
2006-10-13 06:24:00,119.258,119.268,119.258,119.263,259700001.0
2006-10-13 06:25:00,119.258,119.266,119.241,119.259,434999998.0
2006-10-13 06:26:00,119.251,119.251,119.228,119.245,330100005.0
2006-10-13 06:27:00,119.252,119.26,119.235,119.249,228000001.0
2006-10-13 06:28:00,119.243,119.247,119.236,119.247,106099999.0
2006-10-13 06:29:00,119.237,119.249,119.232,119.242,249099999.0
2006-10-13 06:30:00,119.238,119.255,119.237,119.242,184399998.0
2006-10-13 06:31:00,119.241,119.249,119.235,119.246,182199999.0
2006-10-13 06:32:00,119.245,119.251,119.224,119.251,295199993.0
2006-10-13 06:33:00,119.258,119.259,119.22,119.238,233300001.0
2006-10-13 06:34:00,119.25,119.255,119.245,119.25,463000000.0
2006-10-13 06:35:00,119.26,119.264,119.245,119.248,267900003.0
2006-10-13 06:36:00,119.251,119.259,119.249,119.249,181900000.0
2006-10-13 06:37:00,119.227,119.26,119.227,119.26,214900002.0
2006-10-13 06:38:00,119.257,119.27,119.253,119.267,182800001.0
2006-10-13 06:39:00,119.28,119.299,119.28,119.298,287999996.0
2006-10-13 06:40:00,119.302,119.302,119.292,119.302,91699999.0
2006-10-13 06:41:00,119.302,119.302,119.295,119.298,171200000.0
2006-10-13 06:42:00,119.296,119.303,119.285,119.303,119800003.0
2006-10-13 06:43:00,119.307,119.308,119.292,119.301,294700002.0
2006-10-13 06:44:00,119.292,119.309,119.272,119.309,293300001.0
2006-10-13 06:45:00,119.296,119.301,119.281,119.281,205599999.0
2006-10-13 06:46:00,119.288,119.288,119.266,119.274,220099997.0
2006-10-13 06:47:00,119.275,119.275,119.228,119.268,254499998.0
2006-10-13 06:48:00,119.27,119.277,119.24,119.265,435200006.0
2006-10-13 06:49:00,119.242,119.282,119.241,119.282,153800002.0
2006-10-13 06:50:00,119.265,119.28,119.26,119.26,178599997.0
2006-10-13 06:51:00,119.27,119.274,119.247,119.272,192799998.0
2006-10-13 06:52:00,119.288,119.288,119.259,119.267,262600003.0
2006-10-13 06:53:00,119.281,119.292,119.261,119.261,338699997.0
2006-10-13 06:54:00,119.288,119.29,119.27,119.27,235100002.0
2006-10-13 06:55:00,119.261,119.287,119.254,119.286,205799999.0
2006-10-13 06:56:00,119.277,119.279,119.263,119.276,173200001.0
2006-10-13 06:57:00,119.268,119.277,119.259,119.272,268599999.0
2006-10-13 06:58:00,119.28,119.315,119.265,119.265,214900003.0
2006-10-13 06:59:00,119.262,119.268,119.258,119.268,134299999.0
2006-10-13 07:00:00,119.271,119.282,119.271,119.28,327300003.0
2006-10-13 07:01:00,119.272,119.272,119.241,119.259,243599996.0
2006-10-13 07:02:00,119.258,119.268,119.242,119.268,148199998.0
2006-10-13 07:03:00,119.265,119.281,119.25,119.264,474900004.0
2006-10-13 07:04:00,119.258,119.281,119.242,119.28,263300000.0
2006-10-13 07:05:00,119.279,119.286,119.252,119.264,396499994.0
2006-10-13 07:06:00,119.258,119.286,119.258,119.283,202399999.0
2006-10-13 07:07:00,119.289,119.289,119.269,119.282,188499997.0
2006-10-13 07:08:00,119.262,119.286,119.254,119.286,130799999.0
2006-10-13 07:09:00,119.29,119.291,119.256,119.257,313899996.0
2006-10-13 07:10:00,119.265,119.265,119.25,119.26,220000003.0
2006-10-13 07:11:00,119.27,119.27,119.235,119.258,293499998.0
2006-10-13 07:12:00,119.264,119.266,119.251,119.266,225600002.0
2006-10-13 07:13:00,119.265,119.275,119.239,119.275,249599998.0
2006-10-13 07:14:00,119.288,119.289,119.257,119.278,380500000.0
2006-10-13 07:15:00,119.284,119.284,119.275,119.277,130000000.0
2006-10-13 07:16:00,119.277,119.282,119.248,119.27,215800003.0
2006-10-13 07:17:00,119.265,119.265,119.242,119.249,110699997.0
2006-10-13 07:18:00,119.259,119.262,119.231,119.262,251299999.0
2006-10-13 07:19:00,119.278,119.278,119.242,119.27,266299999.0
2006-10-13 07:20:00,119.283,119.291,119.258,119.286,105700000.0
2006-10-13 07:21:00,119.278,119.289,119.255,119.289,230600004.0
2006-10-13 07:22:00,119.282,119.282,119.257,119.282,77499999.0
2006-10-13 07:23:00,119.29,119.291,119.259,119.272,266600002.0
2006-10-13 07:24:00,119.285,119.294,119.247,119.257,225099998.0
2006-10-13 07:25:00,119.271,119.285,119.248,119.285,174700003.0
2006-10-13 07:26:00,119.297,119.318,119.297,119.314,227300002.0
2006-10-13 07:27:00,119.322,119.33,119.307,119.307,208200005.0
2006-10-13 07:28:00,119.317,119.322,119.312,119.317,120799998.0
2006-10-13 07:29:00,119.317,119.325,119.309,119.324,242300002.0
2006-10-13 07:30:00,119.3,119.316,119.285,119.308,233099998.0
2006-10-13 07:31:00,119.329,119.364,119.319,119.364,165199998.0
2006-10-13 07:32:00,119.368,119.372,119.36,119.36,403299989.0
2006-10-13 07:33:00,119.357,119.357,119.342,119.35,158099999.0
2006-10-13 07:34:00,119.341,119.342,119.324,119.337,340200002.0
2006-10-13 07:35:00,119.317,119.317,119.299,119.299,148700001.0
2006-10-13 07:36:00,119.329,119.335,119.322,119.335,232599998.0
2006-10-13 07:37:00,119.327,119.334,119.31,119.334,70700000.0
2006-10-13 07:38:00,119.339,119.339,119.323,119.332,238399999.0
2006-10-13 07:39:00,119.338,119.356,119.313,119.323,334500005.0
2006-10-13 07:40:00,119.338,119.347,119.326,119.326,159500001.0
2006-10-13 07:41:00,119.337,119.339,119.318,119.324,227299991.0
2006-10-13 07:42:00,119.31,119.326,119.3,119.312,127500000.0
2006-10-13 07:43:00,119.308,119.325,119.294,119.325,125499999.0
2006-10-13 07:44:00,119.325,119.344,119.319,119.327,282400004.0
2006-10-13 07:45:00,119.313,119.331,119.3,119.317,406799998.0
2006-10-13 07:46:00,119.328,119.328,119.31,119.319,102200002.0
2006-10-13 07:47:00,119.322,119.322,119.298,119.298,225900002.0
2006-10-13 07:48:00,119.304,119.309,119.294,119.294,320999996.0
2006-10-13 07:49:00,119.312,119.317,119.309,119.311,254200006.0
2006-10-13 07:50:00,119.315,119.321,119.284,119.286,237199996.0
2006-10-13 07:51:00,119.303,119.315,119.285,119.301,228200002.0
2006-10-13 07:52:00,119.313,119.337,119.302,119.336,149400000.0
2006-10-13 07:53:00,119.328,119.334,119.309,119.334,141499999.0
2006-10-13 07:54:00,119.34,119.345,119.332,119.342,279200008.0
2006-10-13 07:55:00,119.342,119.342,119.322,119.322,305099998.0
2006-10-13 07:56:00,119.328,119.357,119.315,119.351,159100004.0
2006-10-13 07:57:00,119.358,119.36,119.333,119.348,262300006.0
2006-10-13 07:58:00,119.348,119.348,119.326,119.333,217399997.0
2006-10-13 07:59:00,119.338,119.344,119.336,119.337,256300004.0
2006-10-13 08:00:00,119.336,119.341,119.326,119.331,214999998.0
2006-10-13 08:01:00,119.331,119.349,119.33,119.347,253700001.0
2006-10-13 08:02:00,119.333,119.344,119.312,119.341,116400003.0
2006-10-13 08:03:00,119.339,119.35,119.339,119.349,129499998.0
2006-10-13 08:04:00,119.334,119.344,119.318,119.344,124300000.0
2006-10-13 08:05:00,119.365,119.369,119.305,119.305,240700003.0
2006-10-13 08:06:00,119.311,119.345,119.304,119.336,233099997.0
2006-10-13 08:07:00,119.323,119.344,119.321,119.34,247100003.0
2006-10-13 08:08:00,119.332,119.337,119.311,119.337,301199993.0
2006-10-13 08:09:00,119.34,119.34,119.312,119.318,263999999.0
2006-10-13 08:10:00,119.307,119.327,119.305,119.316,292999993.0
2006-10-13 08:11:00,119.33,119.331,119.319,119.331,80299999.0
2006-10-13 08:12:00,119.332,119.336,119.302,119.324,327000000.0
2006-10-13 08:13:00,119.33,119.341,119.33,119.34,164799999.0
2006-10-13 08:14:00,119.337,119.351,119.337,119.337,408899999.0
2006-10-13 08:15:00,119.325,119.34,119.304,119.331,139400000.0
2006-10-13 08:16:00,119.338,119.344,119.312,119.333,272699992.0
2006-10-13 08:17:00,119.337,119.344,119.336,119.344,256400002.0
2006-10-13 08:18:00,119.352,119.352,119.338,119.345,251200000.0
2006-10-13 08:19:00,119.337,119.344,119.337,119.344,229199997.0
2006-10-13 08:20:00,119.335,119.347,119.331,119.347,196899997.0
2006-10-13 08:21:00,119.34,119.356,119.326,119.355,177999999.0
2006-10-13 08:22:00,119.355,119.355,119.348,119.355,83500003.0
2006-10-13 08:23:00,119.352,119.352,119.328,119.346,216299998.0
2006-10-13 08:24:00,119.361,119.361,119.341,119.35,383400005.0
2006-10-13 08:25:00,119.35,119.356,119.335,119.35,274299997.0
2006-10-13 08:26:00,119.351,119.362,119.351,119.359,201600000.0
2006-10-13 08:27:00,119.359,119.359,119.336,119.353,241800003.0
2006-10-13 08:28:00,119.347,119.359,119.346,119.358,154599996.0
2006-10-13 08:29:00,119.353,119.357,119.344,119.348,71000000.0
2006-10-13 08:30:00,119.322,119.338,119.306,119.338,247799995.0
2006-10-13 08:31:00,119.34,119.346,119.318,119.337,231399999.0
2006-10-13 08:32:00,119.344,119.348,119.335,119.345,293100002.0
2006-10-13 08:33:00,119.347,119.347,119.307,119.329,148100000.0
2006-10-13 08:34:00,119.346,119.347,119.328,119.343,289200003.0
2006-10-13 08:35:00,119.358,119.362,119.358,119.36,166699998.0
2006-10-13 08:36:00,119.36,119.369,119.352,119.352,268200003.0
2006-10-13 08:37:00,119.363,119.388,119.354,119.388,135800000.0
2006-10-13 08:38:00,119.382,119.403,119.363,119.403,214499994.0
2006-10-13 08:39:00,119.421,119.425,119.415,119.415,93699997.0
2006-10-13 08:40:00,119.417,119.425,119.415,119.417,205700000.0
2006-10-13 08:41:00,119.413,119.426,119.405,119.42,196999997.0
2006-10-13 08:42:00,119.413,119.423,119.4,119.417,219899999.0
2006-10-13 08:43:00,119.407,119.407,119.396,119.398,167899999.0
2006-10-13 08:44:00,119.4,119.408,119.391,119.391,197700004.0
2006-10-13 08:45:00,119.39,119.394,119.365,119.392,344900000.0
2006-10-13 08:46:00,119.38,119.38,119.36,119.379,95900001.0
2006-10-13 08:47:00,119.384,119.389,119.372,119.372,415699997.0
2006-10-13 08:48:00,119.367,119.376,119.356,119.374,243100000.0
2006-10-13 08:49:00,119.375,119.376,119.36,119.36,254199997.0
2006-10-13 08:50:00,119.355,119.358,119.344,119.35,315600006.0
2006-10-13 08:51:00,119.35,119.356,119.34,119.342,162700004.0
2006-10-13 08:52:00,119.33,119.335,119.31,119.319,293599995.0
2006-10-13 08:53:00,119.325,119.339,119.325,119.328,212100001.0
2006-10-13 08:54:00,119.338,119.34,119.314,119.333,411999999.0
2006-10-13 08:55:00,119.328,119.333,119.309,119.321,228299999.0
2006-10-13 08:56:00,119.331,119.331,119.302,119.302,66800000.0
2006-10-13 08:57:00,119.298,119.301,119.293,119.293,186199999.0
2006-10-13 08:58:00,119.29,119.301,119.29,119.301,207600004.0
2006-10-13 08:59:00,119.308,119.321,119.307,119.318,137099998.0
2006-10-13 09:00:00,119.329,119.348,119.329,119.335,254899997.0
2006-10-13 09:01:00,119.36,119.368,119.36,119.366,266700001.0
2006-10-13 09:02:00,119.362,119.364,119.339,119.348,238299999.0
2006-10-13 09:03:00,119.344,119.355,119.344,119.349,163300003.0
2006-10-13 09:04:00,119.35,119.35,119.334,119.346,310999999.0
2006-10-13 09:05:00,119.338,119.341,119.315,119.333,244100003.0
2006-10-13 09:06:00,119.325,119.364,119.325,119.364,140400000.0
2006-10-13 09:07:00,119.374,119.384,119.372,119.372,177500001.0
2006-10-13 09:08:00,119.374,119.375,119.323,119.363,259499999.0
2006-10-13 09:09:00,119.353,119.4,119.322,119.4,333699993.0
2006-10-13 09:10:00,119.394,119.401,119.374,119.374,285100001.0
2006-10-13 09:11:00,119.369,119.378,119.366,119.374,180399999.0
2006-10-13 09:12:00,119.369,119.38,119.369,119.375,179200003.0
2006-10-13 09:13:00,119.373,119.373,119.356,119.36,264799998.0
2006-10-13 09:14:00,119.368,119.369,119.331,119.357,322600001.0
2006-10-13 09:15:00,119.363,119.363,119.35,119.362,158200002.0
2006-10-13 09:16:00,119.339,119.346,119.315,119.333,71200000.0
2006-10-13 09:17:00,119.335,119.344,119.32,119.344,81900002.0
2006-10-13 09:18:00,119.36,119.36,119.321,119.351,285100000.0
2006-10-13 09:19:00,119.362,119.374,119.362,119.37,284499995.0
2006-10-13 09:20:00,119.364,119.364,119.349,119.35,133400001.0
2006-10-13 09:21:00,119.34,119.349,119.313,119.327,266400004.0
2006-10-13 09:22:00,119.323,119.352,119.319,119.352,238499998.0
2006-10-13 09:23:00,119.335,119.357,119.32,119.357,246300001.0
2006-10-13 09:24:00,119.352,119.352,119.345,119.348,121000002.0
2006-10-13 09:25:00,119.356,119.371,119.356,119.368,150600000.0
2006-10-13 09:26:00,119.366,119.366,119.345,119.352,146499998.0
2006-10-13 09:27:00,119.34,119.363,119.327,119.36,298999994.0
2006-10-13 09:28:00,119.351,119.351,119.33,119.35,246700000.0
2006-10-13 09:29:00,119.338,119.35,119.328,119.333,264000001.0
2006-10-13 09:30:00,119.345,119.357,119.332,119.351,276199998.0
2006-10-13 09:31:00,119.355,119.355,119.336,119.342,209500002.0
2006-10-13 09:32:00,119.308,119.308,119.248,119.267,207200002.0
2006-10-13 09:33:00,119.241,119.253,119.216,119.216,234400003.0
2006-10-13 09:34:00,119.198,119.211,119.185,119.196,436499999.0
2006-10-13 09:35:00,119.195,119.196,119.174,119.183,242000001.0
2006-10-13 09:36:00,119.16,119.172,119.136,119.137,297499997.0
2006-10-13 09:37:00,119.122,119.146,119.109,119.146,156700001.0
2006-10-13 09:38:00,119.16,119.246,119.16,119.244,250600002.0
2006-10-13 09:39:00,119.223,119.223,119.193,119.193,148900000.0
2006-10-13 09:40:00,119.2,119.209,119.186,119.188,255799998.0
2006-10-13 09:41:00,119.185,119.19,119.17,119.175,251599999.0
2006-10-13 09:42:00,119.16,119.16,119.13,119.135,186799997.0
2006-10-13 09:43:00,119.155,119.155,119.126,119.147,212200004.0
2006-10-13 09:44:00,119.15,119.154,119.14,119.142,180900004.0
2006-10-13 09:45:00,119.141,119.145,119.129,119.142,185499998.0
2006-10-13 09:46:00,119.14,119.14,119.127,119.128,233200001.0
2006-10-13 09:47:00,119.126,119.15,119.126,119.15,227300004.0
2006-10-13 09:48:00,119.147,119.157,119.146,119.152,322900003.0
2006-10-13 09:49:00,119.139,119.159,119.117,119.159,352000005.0
2006-10-13 09:50:00,119.158,119.158,119.093,119.094,218700001.0
2006-10-13 09:51:00,119.085,119.09,119.079,119.082,141700001.0
2006-10-13 09:52:00,119.075,119.11,119.075,119.11,303700001.0
2006-10-13 09:53:00,119.119,119.131,119.119,119.128,147299999.0
2006-10-13 09:54:00,119.138,119.139,119.113,119.123,331700003.0
2006-10-13 09:55:00,119.142,119.161,119.142,119.145,232200004.0
2006-10-13 09:56:00,119.152,119.16,119.149,119.16,244600001.0
2006-10-13 09:57:00,119.157,119.166,119.149,119.158,146699998.0
2006-10-13 09:58:00,119.161,119.161,119.122,119.138,271999995.0
2006-10-13 09:59:00,119.121,119.138,119.093,119.138,191100003.0
2006-10-13 10:00:00,119.158,119.161,119.149,119.149,266399995.0
2006-10-13 10:01:00,119.162,119.177,119.162,119.172,173800004.0
2006-10-13 10:02:00,119.187,119.216,119.187,119.211,129900000.0
2006-10-13 10:03:00,119.212,119.212,119.2,119.2,240200003.0
2006-10-13 10:04:00,119.198,119.198,119.191,119.191,214700001.0
2006-10-13 10:05:00,119.202,119.217,119.193,119.193,268800000.0
2006-10-13 10:06:00,119.195,119.2,119.178,119.192,258799997.0
2006-10-13 10:07:00,119.2,119.216,119.175,119.216,244100005.0
2006-10-13 10:08:00,119.216,119.216,119.201,119.213,233599997.0
2006-10-13 10:09:00,119.228,119.228,119.206,119.215,204200001.0
2006-10-13 10:10:00,119.223,119.223,119.214,119.219,390100000.0
2006-10-13 10:11:00,119.221,119.221,119.207,119.208,213799996.0
2006-10-13 10:12:00,119.206,119.206,119.186,119.198,196199998.0
2006-10-13 10:13:00,119.2,119.207,119.2,119.205,120800004.0
2006-10-13 10:14:00,119.19,119.204,119.182,119.191,394499995.0
2006-10-13 10:15:00,119.203,119.218,119.187,119.187,299500000.0
2006-10-13 10:16:00,119.185,119.186,119.167,119.176,251299994.0
2006-10-13 10:17:00,119.172,119.172,119.157,119.164,197000000.0
2006-10-13 10:18:00,119.165,119.17,119.15,119.167,377000000.0
2006-10-13 10:19:00,119.169,119.182,119.155,119.17,208499998.0
2006-10-13 10:20:00,119.19,119.194,119.157,119.186,340399999.0
2006-10-13 10:21:00,119.19,119.2,119.19,119.195,157099998.0
2006-10-13 10:22:00,119.178,119.196,119.165,119.196,246199999.0
2006-10-13 10:23:00,119.185,119.196,119.173,119.195,465700006.0
2006-10-13 10:24:00,119.182,119.195,119.162,119.181,192500000.0
2006-10-13 10:25:00,119.18,119.183,119.173,119.177,270900000.0
2006-10-13 10:26:00,119.168,119.182,119.156,119.161,255000001.0
2006-10-13 10:27:00,119.13,119.17,119.13,119.154,253599996.0
2006-10-13 10:28:00,119.152,119.152,119.134,119.148,211299999.0
2006-10-13 10:29:00,119.14,119.165,119.14,119.146,211499995.0
2006-10-13 10:30:00,119.181,119.181,119.167,119.168,221600001.0
2006-10-13 10:31:00,119.172,119.172,119.154,119.157,200700000.0
2006-10-13 10:32:00,119.147,119.161,119.147,119.153,259300006.0
2006-10-13 10:33:00,119.152,119.179,119.15,119.179,167699999.0
2006-10-13 10:34:00,119.193,119.204,119.193,119.198,252700002.0
2006-10-13 10:35:00,119.197,119.202,119.188,119.202,184100001.0
2006-10-13 10:36:00,119.202,119.223,119.197,119.213,277200003.0
2006-10-13 10:37:00,119.216,119.216,119.195,119.195,80799997.0
2006-10-13 10:38:00,119.192,119.198,119.165,119.171,172100004.0
2006-10-13 10:39:00,119.178,119.198,119.168,119.198,228899995.0
2006-10-13 10:40:00,119.209,119.211,119.209,119.211,74000000.0
2006-10-13 10:41:00,119.203,119.209,119.186,119.202,329700002.0
2006-10-13 10:42:00,119.2,119.215,119.173,119.215,279000002.0
2006-10-13 10:43:00,119.227,119.266,119.227,119.265,247499996.0
2006-10-13 10:44:00,119.269,119.278,119.24,119.24,257399993.0
2006-10-13 10:45:00,119.241,119.255,119.227,119.255,211099999.0
2006-10-13 10:46:00,119.263,119.277,119.259,119.269,117699997.0
2006-10-13 10:47:00,119.268,119.268,119.239,119.239,332600001.0
2006-10-13 10:48:00,119.259,119.262,119.253,119.253,126800000.0
2006-10-13 10:49:00,119.241,119.241,119.226,119.235,205600000.0
2006-10-13 10:50:00,119.248,119.252,119.243,119.243,419300009.0
2006-10-13 10:51:00,119.232,119.245,119.209,119.245,298900002.0
2006-10-13 10:52:00,119.243,119.246,119.222,119.246,228800000.0
2006-10-13 10:53:00,119.255,119.269,119.255,119.269,309299998.0
2006-10-13 10:54:00,119.268,119.271,119.26,119.268,229400003.0
2006-10-13 10:55:00,119.272,119.278,119.239,119.263,275299999.0
2006-10-13 10:56:00,119.273,119.278,119.232,119.267,230900005.0
2006-10-13 10:57:00,119.277,119.28,119.237,119.264,280999993.0
2006-10-13 10:58:00,119.247,119.274,119.247,119.271,229400005.0
2006-10-13 10:59:00,119.282,119.282,119.246,119.256,263400009.0
2006-10-13 11:00:00,119.271,119.271,119.262,119.268,248900001.0
2006-10-13 11:01:00,119.262,119.27,119.251,119.267,181200003.0
2006-10-13 11:02:00,119.276,119.276,119.264,119.264,189000000.0
2006-10-13 11:03:00,119.246,119.256,119.223,119.223,217100004.0
2006-10-13 11:04:00,119.253,119.253,119.211,119.252,366299997.0
2006-10-13 11:05:00,119.263,119.273,119.207,119.26,265000004.0
2006-10-13 11:06:00,119.273,119.273,119.264,119.264,197100000.0
2006-10-13 11:07:00,119.251,119.255,119.248,119.25,142299998.0
2006-10-13 11:08:00,119.245,119.258,119.227,119.258,196400000.0
2006-10-13 11:09:00,119.262,119.262,119.248,119.255,345099996.0
2006-10-13 11:10:00,119.236,119.236,119.193,119.234,193899998.0
2006-10-13 11:11:00,119.243,119.243,119.235,119.243,186899996.0
2006-10-13 11:12:00,119.238,119.238,119.197,119.232,427599998.0
2006-10-13 11:13:00,119.198,119.213,119.185,119.213,213900002.0
2006-10-13 11:14:00,119.229,119.244,119.229,119.235,371299996.0
2006-10-13 11:15:00,119.223,119.245,119.217,119.245,414600000.0
2006-10-13 11:16:00,119.217,119.249,119.206,119.248,370100004.0
2006-10-13 11:17:00,119.259,119.259,119.227,119.24,197900002.0
2006-10-13 11:18:00,119.258,119.261,119.252,119.26,258000002.0
2006-10-13 11:19:00,119.247,119.247,119.205,119.246,198700001.0
2006-10-13 11:20:00,119.258,119.262,119.213,119.262,186899997.0
2006-10-13 11:21:00,119.271,119.281,119.267,119.267,132199999.0
2006-10-13 11:22:00,119.272,119.285,119.272,119.273,188499999.0
2006-10-13 11:23:00,119.275,119.275,119.27,119.27,169900005.0
2006-10-13 11:24:00,119.265,119.278,119.265,119.272,136299999.0
2006-10-13 11:25:00,119.267,119.275,119.263,119.267,274900001.0
2006-10-13 11:26:00,119.27,119.275,119.268,119.268,104899999.0
2006-10-13 11:27:00,119.278,119.278,119.239,119.264,205599999.0
2006-10-13 11:28:00,119.278,119.278,119.241,119.262,204799999.0
2006-10-13 11:29:00,119.273,119.274,119.247,119.259,242800000.0
2006-10-13 11:30:00,119.272,119.281,119.271,119.279,188200006.0
2006-10-13 11:31:00,119.288,119.289,119.241,119.275,209600005.0
2006-10-13 11:32:00,119.28,119.283,119.246,119.264,254800004.0
2006-10-13 11:33:00,119.283,119.283,119.245,119.272,158799999.0
2006-10-13 11:34:00,119.235,119.275,119.22,119.274,239000000.0
2006-10-13 11:35:00,119.262,119.27,119.23,119.24,101200001.0
2006-10-13 11:36:00,119.275,119.293,119.275,119.293,109400000.0
2006-10-13 11:37:00,119.293,119.317,119.281,119.317,265599998.0
2006-10-13 11:38:00,119.327,119.328,119.325,119.328,139600000.0
2006-10-13 11:39:00,119.325,119.328,119.305,119.328,236100000.0
2006-10-13 11:40:00,119.327,119.36,119.327,119.36,141999999.0
2006-10-13 11:41:00,119.349,119.349,119.28,119.332,224600003.0
2006-10-13 11:42:00,119.357,119.363,119.354,119.363,249100000.0
2006-10-13 11:43:00,119.361,119.371,119.358,119.358,312399995.0
2006-10-13 11:44:00,119.373,119.374,119.352,119.365,221200000.0
2006-10-13 11:45:00,119.364,119.373,119.347,119.373,351400005.0
2006-10-13 11:46:00,119.363,119.368,119.347,119.368,250799995.0
2006-10-13 11:47:00,119.37,119.37,119.364,119.368,136900003.0
2006-10-13 11:48:00,119.372,119.372,119.348,119.352,354400003.0
2006-10-13 11:49:00,119.34,119.361,119.325,119.361,211900001.0
2006-10-13 11:50:00,119.375,119.386,119.352,119.364,272899993.0
2006-10-13 11:51:00,119.347,119.366,119.344,119.366,307900001.0
2006-10-13 11:52:00,119.382,119.392,119.36,119.392,163400002.0
2006-10-13 11:53:00,119.396,119.401,119.378,119.378,186300002.0
2006-10-13 11:54:00,119.384,119.384,119.375,119.377,287399998.0
2006-10-13 11:55:00,119.377,119.392,119.373,119.392,268200005.0
2006-10-13 11:56:00,119.403,119.418,119.399,119.404,257799997.0
2006-10-13 11:57:00,119.401,119.401,119.355,119.382,427300000.0
2006-10-13 11:58:00,119.378,119.385,119.35,119.385,116499997.0
2006-10-13 11:59:00,119.391,119.409,119.391,119.4,241599993.0
2006-10-13 12:00:00,119.398,119.415,119.396,119.415,129800002.0
2006-10-13 12:01:00,119.422,119.448,119.415,119.439,112000000.0
2006-10-13 12:02:00,119.436,119.436,119.428,119.432,151300003.0
2006-10-13 12:03:00,119.418,119.424,119.403,119.411,249799999.0
2006-10-13 12:04:00,119.408,119.416,119.394,119.407,325300007.0
2006-10-13 12:05:00,119.416,119.43,119.412,119.43,246100000.0
2006-10-13 12:06:00,119.425,119.428,119.393,119.408,338700004.0
2006-10-13 12:07:00,119.431,119.431,119.401,119.404,130700002.0
2006-10-13 12:08:00,119.404,119.407,119.398,119.403,273500000.0
2006-10-13 12:09:00,119.395,119.409,119.395,119.4,252099999.0
2006-10-13 12:10:00,119.395,119.405,119.384,119.4,191299996.0
2006-10-13 12:11:00,119.401,119.401,119.365,119.365,336300000.0
2006-10-13 12:12:00,119.367,119.373,119.356,119.373,112800003.0
2006-10-13 12:13:00,119.378,119.378,119.365,119.372,189999997.0
2006-10-13 12:14:00,119.38,119.381,119.338,119.364,340599999.0
2006-10-13 12:15:00,119.35,119.372,119.343,119.369,349600005.0
2006-10-13 12:16:00,119.367,119.376,119.364,119.368,410900009.0
2006-10-13 12:17:00,119.365,119.394,119.362,119.386,339900002.0
2006-10-13 12:18:00,119.395,119.406,119.393,119.393,214299998.0
2006-10-13 12:19:00,119.38,119.396,119.367,119.394,377200000.0
2006-10-13 12:20:00,119.385,119.396,119.371,119.393,194299997.0
2006-10-13 12:21:00,119.394,119.397,119.39,119.396,184100002.0
2006-10-13 12:22:00,119.394,119.394,119.358,119.365,146100003.0
2006-10-13 12:23:00,119.351,119.369,119.344,119.344,183900002.0
2006-10-13 12:24:00,119.338,119.36,119.338,119.355,415699997.0
2006-10-13 12:25:00,119.36,119.381,119.328,119.366,216499997.0
2006-10-13 12:26:00,119.368,119.379,119.352,119.366,166999999.0
2006-10-13 12:27:00,119.37,119.376,119.356,119.363,201800003.0
2006-10-13 12:28:00,119.362,119.374,119.341,119.35,258100000.0
2006-10-13 12:29:00,119.363,119.363,119.355,119.358,190199998.0
2006-10-13 12:30:00,119.345,119.36,119.323,119.351,320100003.0
2006-10-13 12:31:00,119.345,119.373,119.345,119.364,486499995.0
2006-10-13 12:32:00,119.358,119.391,119.348,119.366,225899998.0
2006-10-13 12:33:00,119.353,119.367,119.344,119.363,293299995.0
2006-10-13 12:34:00,119.353,119.353,119.324,119.347,139999998.0
2006-10-13 12:35:00,119.363,119.363,119.349,119.355,469999999.0
2006-10-13 12:36:00,119.326,119.365,119.304,119.362,258200008.0
2006-10-13 12:37:00,119.343,119.352,119.332,119.352,127999997.0
2006-10-13 12:38:00,119.362,119.366,119.347,119.347,182499996.0
2006-10-13 12:39:00,119.345,119.345,119.323,119.336,171999997.0
2006-10-13 12:40:00,119.347,119.351,119.347,119.35,113700002.0
2006-10-13 12:41:00,119.345,119.345,119.321,119.343,188400003.0
2006-10-13 12:42:00,119.349,119.356,119.318,119.319,339700007.0
2006-10-13 12:43:00,119.339,119.357,119.324,119.338,434700002.0
2006-10-13 12:44:00,119.351,119.353,119.342,119.342,313200000.0
2006-10-13 12:45:00,119.35,119.354,119.313,119.35,447099996.0
2006-10-13 12:46:00,119.34,119.354,119.333,119.34,372499996.0
2006-10-13 12:47:00,119.352,119.352,119.311,119.328,252000003.0
2006-10-13 12:48:00,119.334,119.35,119.318,119.35,277200002.0
2006-10-13 12:49:00,119.349,119.349,119.333,119.333,322800005.0
2006-10-13 12:50:00,119.346,119.362,119.346,119.355,283600003.0
2006-10-13 12:51:00,119.36,119.36,119.354,119.36,220200006.0
2006-10-13 12:52:00,119.352,119.368,119.352,119.353,202700001.0
2006-10-13 12:53:00,119.353,119.36,119.353,119.357,188499998.0
2006-10-13 12:54:00,119.352,119.353,119.352,119.353,57400000.0
2006-10-13 12:55:00,119.362,119.377,119.362,119.366,147299997.0
2006-10-13 12:56:00,119.375,119.377,119.375,119.375,82599998.0
2006-10-13 12:57:00,119.371,119.371,119.355,119.355,193399999.0
2006-10-13 12:58:00,119.358,119.387,119.358,119.364,256299996.0
2006-10-13 12:59:00,119.361,119.361,119.353,119.357,337600003.0
2006-10-13 13:00:00,119.362,119.362,119.351,119.36,170599996.0
2006-10-13 13:01:00,119.359,119.372,119.359,119.368,223200002.0
2006-10-13 13:02:00,119.375,119.375,119.37,119.37,59900000.0
2006-10-13 13:03:00,119.36,119.381,119.349,119.381,290600006.0
2006-10-13 13:04:00,119.387,119.402,119.384,119.384,401099995.0
2006-10-13 13:05:00,119.378,119.381,119.362,119.362,276900002.0
2006-10-13 13:06:00,119.38,119.38,119.364,119.37,477399998.0
2006-10-13 13:07:00,119.364,119.374,119.348,119.357,231200002.0
2006-10-13 13:08:00,119.353,119.353,119.328,119.352,127800001.0
2006-10-13 13:09:00,119.355,119.362,119.34,119.36,126100000.0
2006-10-13 13:10:00,119.368,119.377,119.351,119.376,160799997.0
2006-10-13 13:11:00,119.36,119.388,119.343,119.388,256899996.0
2006-10-13 13:12:00,119.385,119.404,119.384,119.396,253400004.0
2006-10-13 13:13:00,119.401,119.401,119.365,119.379,358900008.0
2006-10-13 13:14:00,119.378,119.392,119.366,119.392,273000004.0
2006-10-13 13:15:00,119.367,119.403,119.367,119.398,344800007.0
2006-10-13 13:16:00,119.395,119.404,119.38,119.401,225800005.0
2006-10-13 13:17:00,119.39,119.411,119.38,119.403,77099999.0
2006-10-13 13:18:00,119.398,119.411,119.384,119.411,255800001.0
2006-10-13 13:19:00,119.4,119.435,119.389,119.409,247800004.0
2006-10-13 13:20:00,119.398,119.419,119.389,119.404,95599999.0
2006-10-13 13:21:00,119.409,119.409,119.362,119.39,231500003.0
2006-10-13 13:22:00,119.397,119.422,119.395,119.413,303400003.0
2006-10-13 13:23:00,119.396,119.41,119.377,119.405,282899997.0
2006-10-13 13:24:00,119.406,119.417,119.394,119.411,182000003.0
2006-10-13 13:25:00,119.388,119.412,119.378,119.394,391399996.0
2006-10-13 13:26:00,119.37,119.41,119.362,119.398,209999998.0
2006-10-13 13:27:00,119.408,119.408,119.367,119.394,249999994.0
2006-10-13 13:28:00,119.393,119.406,119.374,119.383,288999996.0
2006-10-13 13:29:00,119.373,119.407,119.358,119.398,139700002.0
2006-10-13 13:30:00,119.405,119.415,119.369,119.39,342500000.0
2006-10-13 13:31:00,119.392,119.395,119.37,119.389,189999997.0
2006-10-13 13:32:00,119.408,119.409,119.365,119.392,309999998.0
2006-10-13 13:33:00,119.405,119.405,119.397,119.403,357399999.0
2006-10-13 13:34:00,119.403,119.404,119.38,119.399,280499996.0
2006-10-13 13:35:00,119.399,119.399,119.388,119.396,243299999.0
2006-10-13 13:36:00,119.402,119.412,119.4,119.406,249500002.0
2006-10-13 13:37:00,119.38,119.411,119.375,119.405,287200004.0
2006-10-13 13:38:00,119.398,119.402,119.391,119.391,239100005.0
2006-10-13 13:39:00,119.381,119.39,119.37,119.386,233800005.0
2006-10-13 13:40:00,119.383,119.392,119.368,119.392,250399998.0
2006-10-13 13:41:00,119.373,119.39,119.373,119.375,198199999.0
2006-10-13 13:42:00,119.373,119.373,119.355,119.358,257199996.0
2006-10-13 13:43:00,119.348,119.349,119.339,119.349,288600004.0
2006-10-13 13:44:00,119.368,119.369,119.346,119.35,282599997.0
2006-10-13 13:45:00,119.353,119.365,119.341,119.353,251200006.0
2006-10-13 13:46:00,119.355,119.364,119.325,119.339,215099997.0
2006-10-13 13:47:00,119.348,119.348,119.31,119.333,164900004.0
2006-10-13 13:48:00,119.329,119.346,119.311,119.341,217200004.0
2006-10-13 13:49:00,119.337,119.338,119.309,119.312,293800001.0
2006-10-13 13:50:00,119.315,119.328,119.297,119.309,196200001.0
2006-10-13 13:51:00,119.318,119.338,119.307,119.338,283899999.0
2006-10-13 13:52:00,119.325,119.342,119.317,119.333,244700003.0
2006-10-13 13:53:00,119.323,119.347,119.321,119.336,216199997.0
2006-10-13 13:54:00,119.333,119.342,119.305,119.342,211800004.0
2006-10-13 13:55:00,119.35,119.353,119.325,119.33,116799997.0
2006-10-13 13:56:00,119.327,119.339,119.307,119.339,424399993.0
2006-10-13 13:57:00,119.333,119.341,119.309,119.341,196000000.0
2006-10-13 13:58:00,119.347,119.35,119.335,119.335,293500001.0
2006-10-13 13:59:00,119.334,119.345,119.334,119.335,208600001.0
2006-10-13 14:00:00,119.333,119.336,119.318,119.332,133799999.0
2006-10-13 14:01:00,119.332,119.339,119.327,119.334,205700002.0
2006-10-13 14:02:00,119.343,119.352,119.342,119.349,222600000.0
2006-10-13 14:03:00,119.343,119.354,119.33,119.33,450200002.0
2006-10-13 14:04:00,119.351,119.351,119.316,119.341,95799999.0
2006-10-13 14:05:00,119.355,119.355,119.317,119.322,176599993.0
2006-10-13 14:06:00,119.323,119.348,119.295,119.347,132000003.0
2006-10-13 14:07:00,119.358,119.358,119.342,119.342,215899999.0
2006-10-13 14:08:00,119.342,119.353,119.337,119.353,290300002.0
2006-10-13 14:09:00,119.348,119.354,119.32,119.345,229000001.0
2006-10-13 14:10:00,119.358,119.361,119.352,119.352,171999997.0
2006-10-13 14:11:00,119.347,119.36,119.332,119.36,173900005.0
2006-10-13 14:12:00,119.362,119.367,119.359,119.359,27000000.0
2006-10-13 14:13:00,119.364,119.368,119.36,119.366,198099998.0
2006-10-13 14:14:00,119.368,119.374,119.338,119.373,309499993.0
2006-10-13 14:15:00,119.381,119.381,119.358,119.368,288700001.0
2006-10-13 14:16:00,119.365,119.374,119.36,119.373,223300001.0
2006-10-13 14:17:00,119.368,119.377,119.366,119.375,362800001.0
2006-10-13 14:18:00,119.348,119.373,119.337,119.37,208799997.0
2006-10-13 14:19:00,119.352,119.373,119.342,119.373,340999999.0
2006-10-13 14:20:00,119.366,119.366,119.357,119.363,202900000.0
2006-10-13 14:21:00,119.358,119.358,119.346,119.346,131800001.0
2006-10-13 14:22:00,119.336,119.351,119.326,119.344,298599998.0
2006-10-13 14:23:00,119.35,119.355,119.33,119.351,325599997.0
2006-10-13 14:24:00,119.356,119.356,119.33,119.33,212300003.0
2006-10-13 14:25:00,119.342,119.352,119.338,119.338,199399996.0
2006-10-13 14:26:00,119.328,119.328,119.305,119.305,394800003.0
2006-10-13 14:27:00,119.312,119.326,119.311,119.319,233500001.0
2006-10-13 14:28:00,119.324,119.36,119.324,119.36,289500003.0
2006-10-13 14:29:00,119.363,119.363,119.352,119.357,152600000.0
2006-10-13 14:30:00,119.315,119.383,119.277,119.383,287900006.0
2006-10-13 14:31:00,119.4,119.441,119.4,119.441,59300000.0
2006-10-13 14:32:00,119.453,119.504,119.443,119.501,218099997.0
2006-10-13 14:33:00,119.531,119.581,119.525,119.581,388999997.0
2006-10-13 14:34:00,119.603,119.604,119.573,119.573,165300004.0
2006-10-13 14:35:00,119.572,119.574,119.556,119.562,283700000.0
2006-10-13 14:36:00,119.556,119.563,119.549,119.555,326500004.0
2006-10-13 14:37:00,119.547,119.652,119.547,119.645,247100003.0
2006-10-13 14:38:00,119.632,119.644,119.608,119.611,132700004.0
2006-10-13 14:39:00,119.612,119.622,119.609,119.609,200399998.0
2006-10-13 14:40:00,119.603,119.614,119.579,119.579,204700004.0
2006-10-13 14:41:00,119.563,119.585,119.558,119.585,158000002.0
2006-10-13 14:42:00,119.586,119.616,119.586,119.598,308100003.0
2006-10-13 14:43:00,119.597,119.617,119.595,119.602,252900004.0
2006-10-13 14:44:00,119.607,119.61,119.587,119.587,203000003.0
2006-10-13 14:45:00,119.582,119.597,119.577,119.595,271399999.0
2006-10-13 14:46:00,119.583,119.602,119.567,119.567,401299996.0
2006-10-13 14:47:00,119.556,119.579,119.556,119.576,271700004.0
2006-10-13 14:48:00,119.571,119.604,119.563,119.563,216000001.0
2006-10-13 14:49:00,119.56,119.578,119.56,119.563,332799999.0
2006-10-13 14:50:00,119.565,119.576,119.557,119.557,60499999.0
2006-10-13 14:51:00,119.555,119.586,119.555,119.586,164300002.0
2006-10-13 14:52:00,119.6,119.618,119.6,119.618,209199998.0
2006-10-13 14:53:00,119.614,119.614,119.592,119.592,170700000.0
2006-10-13 14:54:00,119.587,119.601,119.585,119.601,179599999.0
2006-10-13 14:55:00,119.6,119.6,119.585,119.597,237400000.0
2006-10-13 14:56:00,119.604,119.609,119.584,119.59,191600005.0
2006-10-13 14:57:00,119.599,119.621,119.596,119.621,130999999.0
2006-10-13 14:58:00,119.621,119.621,119.592,119.592,273900000.0
2006-10-13 14:59:00,119.57,119.604,119.555,119.604,318699996.0
2006-10-13 15:00:00,119.594,119.594,119.58,119.584,71699998.0
2006-10-13 15:01:00,119.591,119.591,119.572,119.572,305100001.0
2006-10-13 15:02:00,119.568,119.568,119.546,119.546,72099998.0
2006-10-13 15:03:00,119.544,119.559,119.538,119.559,222300004.0
2006-10-13 15:04:00,119.568,119.572,119.561,119.561,304899994.0
2006-10-13 15:05:00,119.569,119.573,119.566,119.573,153000000.0
2006-10-13 15:06:00,119.557,119.584,119.548,119.584,168200002.0
2006-10-13 15:07:00,119.58,119.594,119.579,119.594,241200003.0
2006-10-13 15:08:00,119.593,119.593,119.577,119.578,264799996.0
2006-10-13 15:09:00,119.568,119.584,119.56,119.584,452099996.0
2006-10-13 15:10:00,119.568,119.588,119.557,119.588,330500002.0
2006-10-13 15:11:00,119.59,119.59,119.568,119.576,314899999.0
2006-10-13 15:12:00,119.583,119.583,119.576,119.578,134499997.0
2006-10-13 15:13:00,119.582,119.582,119.561,119.561,301499998.0
2006-10-13 15:14:00,119.555,119.578,119.552,119.578,222200000.0
2006-10-13 15:15:00,119.565,119.577,119.545,119.575,289999994.0
2006-10-13 15:16:00,119.589,119.589,119.589,119.589,16000000.0
2006-10-13 15:17:00,119.585,119.598,119.585,119.596,258300002.0
2006-10-13 15:18:00,119.594,119.603,119.583,119.603,174399999.0
2006-10-13 15:19:00,119.607,119.609,119.601,119.601,230099998.0
2006-10-13 15:20:00,119.608,119.632,119.608,119.632,283300002.0
2006-10-13 15:21:00,119.63,119.63,119.607,119.607,319100004.0
2006-10-13 15:22:00,119.606,119.634,119.606,119.634,189299996.0
2006-10-13 15:23:00,119.644,119.644,119.612,119.612,224100000.0
2006-10-13 15:24:00,119.614,119.614,119.59,119.6,389699998.0
2006-10-13 15:25:00,119.62,119.633,119.62,119.633,184400006.0
2006-10-13 15:26:00,119.638,119.639,119.594,119.594,155699997.0
2006-10-13 15:27:00,119.624,119.624,119.61,119.616,185700001.0
2006-10-13 15:28:00,119.612,119.632,119.612,119.621,256900002.0
2006-10-13 15:29:00,119.603,119.618,119.584,119.613,164600002.0
2006-10-13 15:30:00,119.617,119.621,119.611,119.611,244299998.0
2006-10-13 15:31:00,119.612,119.612,119.597,119.611,132299996.0
2006-10-13 15:32:00,119.608,119.614,119.606,119.607,229200002.0
2006-10-13 15:33:00,119.578,119.598,119.564,119.598,191100001.0
2006-10-13 15:34:00,119.599,119.61,119.598,119.61,207600001.0
2006-10-13 15:35:00,119.603,119.603,119.579,119.588,330999998.0
2006-10-13 15:36:00,119.604,119.61,119.599,119.61,254999999.0
2006-10-13 15:37:00,119.593,119.611,119.568,119.611,345900006.0
2006-10-13 15:38:00,119.613,119.613,119.579,119.609,104600001.0
2006-10-13 15:39:00,119.563,119.605,119.563,119.6,253000000.0
2006-10-13 15:40:00,119.611,119.64,119.611,119.64,278699998.0
2006-10-13 15:41:00,119.623,119.623,119.595,119.618,186800002.0
2006-10-13 15:42:00,119.627,119.63,119.615,119.619,327400001.0
2006-10-13 15:43:00,119.616,119.616,119.594,119.604,231400001.0
2006-10-13 15:44:00,119.613,119.637,119.604,119.63,128600002.0
2006-10-13 15:45:00,119.632,119.642,119.623,119.642,139900002.0
2006-10-13 15:46:00,119.638,119.643,119.597,119.643,271100001.0
2006-10-13 15:47:00,119.657,119.67,119.655,119.655,139900002.0
2006-10-13 15:48:00,119.67,119.67,119.654,119.663,368799996.0
2006-10-13 15:49:00,119.663,119.678,119.66,119.676,195800001.0
2006-10-13 15:50:00,119.673,119.673,119.662,119.668,342700005.0
2006-10-13 15:51:00,119.652,119.668,119.629,119.668,166900002.0
2006-10-13 15:52:00,119.649,119.649,119.609,119.636,178800001.0
2006-10-13 15:53:00,119.625,119.636,119.609,119.633,223199998.0
2006-10-13 15:54:00,119.642,119.649,119.619,119.636,276100000.0
2006-10-13 15:55:00,119.649,119.649,119.638,119.641,200799999.0
2006-10-13 15:56:00,119.638,119.654,119.638,119.654,252600005.0
2006-10-13 15:57:00,119.65,119.664,119.65,119.663,195800002.0
2006-10-13 15:58:00,119.663,119.666,119.638,119.64,317900001.0
2006-10-13 15:59:00,119.636,119.639,119.627,119.635,183299996.0
2006-10-13 16:00:00,119.661,119.697,119.653,119.697,341899995.0
2006-10-13 16:01:00,119.704,119.72,119.695,119.72,262499996.0
2006-10-13 16:02:00,119.709,119.73,119.701,119.716,244600004.0
2006-10-13 16:03:00,119.727,119.743,119.723,119.743,315500002.0
2006-10-13 16:04:00,119.742,119.758,119.742,119.749,285800001.0
2006-10-13 16:05:00,119.759,119.769,119.757,119.757,172199999.0
2006-10-13 16:06:00,119.745,119.745,119.718,119.734,298899996.0
2006-10-13 16:07:00,119.734,119.737,119.723,119.737,206799999.0
2006-10-13 16:08:00,119.73,119.73,119.713,119.728,145000002.0
2006-10-13 16:09:00,119.741,119.741,119.709,119.709,255700007.0
2006-10-13 16:10:00,119.713,119.713,119.693,119.693,211599995.0
2006-10-13 16:11:00,119.708,119.709,119.668,119.67,141500001.0
2006-10-13 16:12:00,119.683,119.719,119.683,119.716,271799996.0
2006-10-13 16:13:00,119.713,119.725,119.709,119.718,335399999.0
2006-10-13 16:14:00,119.735,119.747,119.732,119.733,230800002.0
2006-10-13 16:15:00,119.735,119.751,119.733,119.751,256700001.0
2006-10-13 16:16:00,119.751,119.768,119.729,119.768,345500005.0
2006-10-13 16:17:00,119.763,119.771,119.759,119.764,396800000.0
2006-10-13 16:18:00,119.765,119.765,119.756,119.764,226600000.0
2006-10-13 16:19:00,119.764,119.764,119.747,119.747,181299996.0
2006-10-13 16:20:00,119.76,119.772,119.76,119.772,270199999.0
2006-10-13 16:21:00,119.775,119.777,119.764,119.766,177599997.0
2006-10-13 16:22:00,119.759,119.767,119.725,119.767,296699998.0
2006-10-13 16:23:00,119.77,119.779,119.764,119.768,300200001.0
2006-10-13 16:24:00,119.753,119.761,119.753,119.753,136999998.0
2006-10-13 16:25:00,119.762,119.769,119.755,119.765,285100001.0
2006-10-13 16:26:00,119.76,119.769,119.757,119.764,348799998.0
2006-10-13 16:27:00,119.763,119.763,119.758,119.759,212199996.0
2006-10-13 16:28:00,119.762,119.776,119.762,119.767,179800000.0
2006-10-13 16:29:00,119.782,119.811,119.782,119.8,136100002.0
2006-10-13 16:30:00,119.799,119.819,119.799,119.81,245499999.0
2006-10-13 16:31:00,119.807,119.813,119.802,119.81,177700000.0
2006-10-13 16:32:00,119.803,119.816,119.803,119.811,215400000.0
2006-10-13 16:33:00,119.802,119.815,119.801,119.815,299499996.0
2006-10-13 16:34:00,119.817,119.821,119.805,119.805,160300001.0
2006-10-13 16:35:00,119.812,119.823,119.812,119.82,254299998.0
2006-10-13 16:36:00,119.82,119.824,119.809,119.818,227400000.0
2006-10-13 16:37:00,119.822,119.84,119.822,119.824,304600002.0
2006-10-13 16:38:00,119.831,119.832,119.821,119.832,198499997.0
2006-10-13 16:39:00,119.832,119.832,119.809,119.811,259499999.0
2006-10-13 16:40:00,119.816,119.847,119.816,119.847,218999996.0
2006-10-13 16:41:00,119.852,119.856,119.837,119.854,192099997.0
2006-10-13 16:42:00,119.844,119.857,119.844,119.848,299200007.0
2006-10-13 16:43:00,119.83,119.848,119.812,119.848,286000002.0
2006-10-13 16:44:00,119.856,119.858,119.854,119.858,81299999.0
2006-10-13 16:45:00,119.856,119.859,119.845,119.859,274100001.0
2006-10-13 16:46:00,119.86,119.864,119.852,119.858,178099999.0
2006-10-13 16:47:00,119.85,119.85,119.816,119.824,188500001.0
2006-10-13 16:48:00,119.822,119.838,119.822,119.838,112900004.0
2006-10-13 16:49:00,119.843,119.849,119.812,119.833,161600002.0
2006-10-13 16:50:00,119.808,119.835,119.806,119.826,235500001.0
2006-10-13 16:51:00,119.824,119.832,119.807,119.832,385500003.0
2006-10-13 16:52:00,119.832,119.841,119.832,119.841,173800004.0
2006-10-13 16:53:00,119.843,119.846,119.837,119.845,118800000.0
2006-10-13 16:54:00,119.847,119.852,119.843,119.847,202600002.0
2006-10-13 16:55:00,119.81,119.833,119.806,119.819,199100003.0
2006-10-13 16:56:00,119.842,119.851,119.837,119.845,346499995.0
2006-10-13 16:57:00,119.842,119.848,119.811,119.848,460899996.0
2006-10-13 16:58:00,119.858,119.862,119.85,119.85,251300003.0
2006-10-13 16:59:00,119.851,119.854,119.844,119.854,273200004.0
2006-10-13 17:00:00,119.853,119.853,119.833,119.844,227100001.0
2006-10-13 17:01:00,119.842,119.852,119.835,119.837,390400003.0
2006-10-13 17:02:00,119.857,119.86,119.845,119.854,250200003.0
2006-10-13 17:03:00,119.857,119.87,119.831,119.831,322200003.0
2006-10-13 17:04:00,119.828,119.828,119.808,119.813,180200003.0
2006-10-13 17:05:00,119.815,119.815,119.803,119.803,181099998.0
2006-10-13 17:06:00,119.805,119.811,119.79,119.811,302800010.0
2006-10-13 17:07:00,119.815,119.815,119.81,119.815,91300000.0
2006-10-13 17:08:00,119.812,119.82,119.811,119.811,52499999.0
2006-10-13 17:09:00,119.813,119.831,119.813,119.826,298300000.0
2006-10-13 17:10:00,119.838,119.842,119.814,119.84,292199998.0
2006-10-13 17:11:00,119.844,119.856,119.844,119.85,190800003.0
2006-10-13 17:12:00,119.843,119.86,119.836,119.836,280100004.0
2006-10-13 17:13:00,119.848,119.855,119.834,119.854,254200000.0
2006-10-13 17:14:00,119.846,119.846,119.821,119.821,193000002.0
2006-10-13 17:15:00,119.812,119.831,119.812,119.831,78600002.0
2006-10-13 17:16:00,119.833,119.845,119.833,119.845,214600006.0
2006-10-13 17:17:00,119.845,119.849,119.845,119.845,290700001.0
2006-10-13 17:18:00,119.842,119.85,119.839,119.843,187400002.0
2006-10-13 17:19:00,119.846,119.847,119.835,119.835,422999990.0
2006-10-13 17:20:00,119.839,119.842,119.831,119.831,316100004.0
2006-10-13 17:21:00,119.839,119.845,119.821,119.841,222199998.0
2006-10-13 17:22:00,119.854,119.855,119.844,119.845,83799996.0
2006-10-13 17:23:00,119.84,119.85,119.828,119.837,282800002.0
2006-10-13 17:24:00,119.845,119.847,119.834,119.847,145900000.0
2006-10-13 17:25:00,119.846,119.846,119.828,119.833,223599995.0
2006-10-13 17:26:00,119.83,119.837,119.83,119.83,275700008.0
2006-10-13 17:27:00,119.82,119.82,119.802,119.802,130000001.0
2006-10-13 17:28:00,119.805,119.807,119.771,119.807,276499999.0
2006-10-13 17:29:00,119.805,119.821,119.805,119.815,272500003.0
2006-10-13 17:30:00,119.811,119.811,119.801,119.807,282899998.0
2006-10-13 17:31:00,119.806,119.83,119.806,119.817,270600004.0
2006-10-13 17:32:00,119.831,119.838,119.831,119.836,211299998.0
2006-10-13 17:33:00,119.833,119.839,119.802,119.806,394400002.0
2006-10-13 17:34:00,119.81,119.836,119.81,119.836,183200004.0
2006-10-13 17:35:00,119.832,119.832,119.822,119.822,219900002.0
2006-10-13 17:36:00,119.796,119.833,119.792,119.833,342200001.0
2006-10-13 17:37:00,119.828,119.84,119.819,119.829,278899998.0
2006-10-13 17:38:00,119.83,119.833,119.79,119.83,294200002.0
2006-10-13 17:39:00,119.833,119.833,119.794,119.822,250700004.0
2006-10-13 17:40:00,119.822,119.822,119.805,119.805,173099997.0
2006-10-13 17:41:00,119.815,119.825,119.812,119.819,324799993.0
2006-10-13 17:42:00,119.813,119.813,119.786,119.797,163400002.0
2006-10-13 17:43:00,119.798,119.811,119.782,119.803,191700002.0
2006-10-13 17:44:00,119.812,119.812,119.798,119.809,215000003.0
2006-10-13 17:45:00,119.794,119.799,119.781,119.783,209500003.0
2006-10-13 17:46:00,119.775,119.806,119.775,119.806,111500000.0
2006-10-13 17:47:00,119.795,119.81,119.795,119.81,297800008.0
2006-10-13 17:48:00,119.813,119.82,119.801,119.805,379399998.0
2006-10-13 17:49:00,119.8,119.807,119.787,119.787,187500002.0
2006-10-13 17:50:00,119.786,119.815,119.786,119.808,201500001.0
2006-10-13 17:51:00,119.783,119.804,119.763,119.796,272900001.0
2006-10-13 17:52:00,119.808,119.815,119.784,119.792,280900004.0
2006-10-13 17:53:00,119.798,119.798,119.767,119.781,196100000.0
2006-10-13 17:54:00,119.8,119.805,119.798,119.798,136700002.0
2006-10-13 17:55:00,119.787,119.795,119.769,119.795,217799997.0
2006-10-13 17:56:00,119.807,119.807,119.767,119.792,358500001.0
2006-10-13 17:57:00,119.794,119.798,119.768,119.783,229200001.0
2006-10-13 17:58:00,119.789,119.805,119.789,119.805,136099997.0
2006-10-13 17:59:00,119.814,119.814,119.801,119.807,317600004.0
2006-10-13 18:00:00,119.788,119.797,119.761,119.797,213100000.0
2006-10-13 18:02:00,119.81,119.81,119.8,119.8,1925599992.0
2006-10-13 18:03:00,119.79,119.79,119.79,119.79,1925599992.0
2006-10-13 18:05:00,119.78,119.79,119.78,119.79,1925599992.0
2006-10-13 18:06:00,119.78,119.78,119.78,119.78,1925599992.0
2006-10-13 18:07:00,119.79,119.79,119.78,119.79,1925599992.0
2006-10-13 18:08:00,119.78,119.79,119.78,119.78,1925599992.0
2006-10-13 18:09:00,119.79,119.79,119.76,119.77,1925599992.0
2006-10-13 18:10:00,119.78,119.78,119.72,119.72,1925599992.0
2006-10-13 18:11:00,119.717,119.723,119.71,119.723,1925599992.0
2006-10-13 18:12:00,119.718,119.745,119.682,119.731,2042399997.0
2006-10-13 18:13:00,119.74,119.74,119.74,119.74,1693100004.0
2006-10-13 18:14:00,119.75,119.75,119.74,119.75,1693100004.0
2006-10-13 18:15:00,119.76,119.76,119.75,119.75,1693100004.0
2006-10-13 18:16:00,119.74,119.74,119.74,119.74,1693100004.0
2006-10-13 18:18:00,119.75,119.75,119.75,119.75,1693100004.0
2006-10-13 18:19:00,119.74,119.74,119.74,119.74,1693100004.0
2006-10-13 18:20:00,119.75,119.75,119.75,119.75,1693100004.0
2006-10-13 18:21:00,119.74,119.75,119.74,119.74,1693100004.0
2006-10-13 18:23:00,119.73,119.74,119.73,119.74,1693100004.0
2006-10-13 18:24:00,119.75,119.75,119.73,119.73,1693100004.0
2006-10-13 18:26:00,119.72,119.73,119.72,119.72,1693100004.0
2006-10-13 18:27:00,119.718,119.727,119.671,119.714,1693100004.0
2006-10-13 18:28:00,119.71,119.71,119.71,119.71,1693699996.0
2006-10-13 18:29:00,119.7,119.71,119.7,119.7,1693699996.0
2006-10-13 18:30:00,119.712,119.73,119.699,119.705,1693699996.0
2006-10-13 18:31:00,119.7,119.7,119.7,119.7,1759500002.0
2006-10-13 18:33:00,119.69,119.7,119.69,119.69,1759500002.0
2006-10-13 18:34:00,119.7,119.7,119.7,119.7,1759500002.0
2006-10-13 18:35:00,119.69,119.71,119.69,119.7,1759500002.0
2006-10-13 18:36:00,119.7,119.706,119.694,119.706,1759500002.0
2006-10-13 18:37:00,119.704,119.721,119.689,119.694,1168399999.0
2006-10-13 18:38:00,119.713,119.716,119.7,119.709,1206700002.0
2006-10-13 18:39:00,119.713,119.725,119.708,119.725,787300014.0
2006-10-13 18:40:00,119.716,119.728,119.67,119.717,1151999990.0
2006-10-13 18:41:00,119.712,119.712,119.695,119.71,1162200010.0
2006-10-13 18:42:00,119.71,119.714,119.676,119.714,1906500000.0
2006-10-13 18:43:00,119.716,119.724,119.688,119.688,1013199995.0
2006-10-13 18:44:00,119.723,119.725,119.718,119.718,689499995.0
2006-10-13 18:45:00,119.7,119.728,119.681,119.716,1736300013.0
2006-10-13 18:46:00,119.722,119.723,119.692,119.715,1153299997.0
2006-10-13 18:47:00,119.713,119.715,119.678,119.678,573700003.0
2006-10-13 18:48:00,119.716,119.723,119.714,119.72,761999995.0
2006-10-13 18:49:00,119.716,119.731,119.692,119.711,1422600004.0
2006-10-13 18:50:00,119.71,119.73,119.71,119.73,1674099994.0
2006-10-13 18:51:00,119.701,119.727,119.691,119.725,1674099994.0
2006-10-13 18:52:00,119.737,119.737,119.692,119.711,1417799998.0
2006-10-13 18:53:00,119.739,119.742,119.699,119.726,1583500000.0
2006-10-13 18:54:00,119.727,119.733,119.7,119.707,2059900001.0
2006-10-13 18:55:00,119.727,119.742,119.697,119.742,1784600009.0
2006-10-13 18:56:00,119.75,119.751,119.707,119.707,502300002.0
2006-10-13 18:57:00,119.751,119.751,119.71,119.75,889500002.0
2006-10-13 18:58:00,119.746,119.751,119.699,119.732,1473199994.0
2006-10-13 18:59:00,119.735,119.76,119.735,119.753,1863300013.0
2006-10-13 19:00:00,119.75,119.754,119.717,119.722,709799997.0
2006-10-13 19:01:00,119.749,119.749,119.694,119.745,573999993.0
2006-10-13 19:02:00,119.743,119.748,119.702,119.748,621800004.0
2006-10-13 19:03:00,119.761,119.761,119.742,119.746,1918900012.0
2006-10-13 19:04:00,119.742,119.755,119.705,119.755,942300009.0
2006-10-13 19:05:00,119.735,119.742,119.708,119.728,543900003.0
2006-10-13 19:06:00,119.727,119.733,119.706,119.733,1494199998.0
2006-10-13 19:08:00,119.734,119.744,119.706,119.706,1519999984.0
2006-10-13 19:09:00,119.709,119.743,119.701,119.72,658500008.0
2006-10-13 19:10:00,119.718,119.718,119.694,119.694,752499995.0
2006-10-13 19:11:00,119.71,119.71,119.699,119.702,653999996.0
2006-10-13 19:12:00,119.699,119.708,119.687,119.702,1330099987.0
2006-10-13 19:13:00,119.704,119.723,119.704,119.723,885800001.0
2006-10-13 19:14:00,119.724,119.735,119.707,119.727,978900013.0
2006-10-13 19:15:00,119.736,119.742,119.71,119.719,1698000002.0
2006-10-13 19:16:00,119.718,119.723,119.689,119.714,913000008.0
2006-10-13 19:17:00,119.71,119.725,119.683,119.725,1183700011.0
2006-10-13 19:18:00,119.728,119.739,119.728,119.732,865899999.0
2006-10-13 19:19:00,119.727,119.729,119.701,119.727,1629900008.0
2006-10-13 19:20:00,119.727,119.728,119.702,119.723,796300001.0
2006-10-13 19:21:00,119.693,119.731,119.693,119.712,1462600008.0
2006-10-13 19:22:00,119.729,119.734,119.723,119.723,738800009.0
2006-10-13 19:23:00,119.72,119.72,119.72,119.72,1879899996.0
2006-10-13 19:24:00,119.721,119.733,119.678,119.68,1879899996.0
2006-10-13 19:25:00,119.681,119.727,119.677,119.713,1291200001.0
2006-10-13 19:26:00,119.71,119.71,119.71,119.71,2142200004.0
2006-10-13 19:27:00,119.718,119.718,119.673,119.711,2142200004.0
2006-10-13 19:28:00,119.706,119.706,119.681,119.692,1294900005.0
2006-10-13 19:29:00,119.705,119.713,119.672,119.713,514900008.0
2006-10-13 19:30:00,119.709,119.718,119.665,119.712,624400005.0
2006-10-13 19:31:00,119.713,119.73,119.692,119.717,1872200008.0
2006-10-13 19:32:00,119.706,119.728,119.675,119.697,1444200005.0
2006-10-13 19:33:00,119.726,119.735,119.724,119.735,1221199990.0
2006-10-13 19:34:00,119.726,119.733,119.722,119.727,1130600008.0
2006-10-13 19:35:00,119.722,119.728,119.681,119.722,1163899994.0
2006-10-13 19:36:00,119.69,119.724,119.677,119.72,642900006.0
2006-10-13 19:37:00,119.706,119.727,119.706,119.721,355999994.0
2006-10-13 19:38:00,119.72,119.724,119.683,119.717,738600000.0
2006-10-13 19:39:00,119.715,119.725,119.687,119.712,1284399995.0
2006-10-13 19:40:00,119.718,119.719,119.687,119.687,743800013.0
2006-10-13 19:41:00,119.677,119.682,119.664,119.667,1036200004.0
2006-10-13 19:42:00,119.658,119.668,119.658,119.66,730699992.0
2006-10-13 19:43:00,119.653,119.653,119.644,119.648,479199997.0
2006-10-13 19:44:00,119.65,119.657,119.65,119.655,1221299999.0
2006-10-13 19:45:00,119.657,119.664,119.656,119.657,763500000.0
2006-10-13 19:46:00,119.65,119.65,119.613,119.613,1093800001.0
2006-10-13 19:47:00,119.608,119.631,119.596,119.617,680699995.0
2006-10-13 19:48:00,119.62,119.631,119.62,119.621,1491800011.0
2006-10-13 19:49:00,119.622,119.647,119.602,119.631,574000003.0
2006-10-13 19:50:00,119.636,119.652,119.633,119.652,832100004.0
2006-10-13 19:51:00,119.657,119.663,119.655,119.657,889800003.0
2006-10-13 19:52:00,119.653,119.653,119.628,119.642,654100008.0
2006-10-13 19:53:00,119.651,119.671,119.647,119.665,1165600001.0
2006-10-13 19:54:00,119.655,119.663,119.649,119.659,1727799995.0
2006-10-13 19:55:00,119.657,119.67,119.656,119.659,762399999.0
2006-10-13 19:56:00,119.656,119.661,119.645,119.655,701100001.0
2006-10-13 19:57:00,119.649,119.653,119.611,119.645,847399997.0
2006-10-13 19:58:00,119.651,119.651,119.622,119.642,1355599991.0
2006-10-13 19:59:00,119.643,119.667,119.622,119.639,915099994.0
2006-10-13 20:00:00,119.624,119.63,119.602,119.62,217500002.0
2006-10-13 20:01:00,119.617,119.63,119.589,119.596,686699991.0
2006-10-13 20:02:00,119.625,119.625,119.585,119.622,1205400001.0
2006-10-13 20:03:00,119.621,119.626,119.586,119.626,593999996.0
2006-10-13 20:04:00,119.623,119.628,119.602,119.622,896599999.0
2006-10-13 20:05:00,119.619,119.625,119.613,119.625,1159599993.0
2006-10-13 20:06:00,119.607,119.628,119.586,119.625,1640600009.0
2006-10-13 20:07:00,119.62,119.625,119.615,119.625,831300004.0
2006-10-13 20:08:00,119.617,119.622,119.596,119.622,841700007.0
2006-10-13 20:09:00,119.62,119.634,119.618,119.62,1045700005.0
2006-10-13 20:10:00,119.629,119.651,119.629,119.64,989199996.0
2006-10-13 20:11:00,119.641,119.655,119.636,119.638,1568500020.0
2006-10-13 20:12:00,119.63,119.63,119.63,119.63,773199999.0
2006-10-13 20:13:00,119.625,119.625,119.599,119.617,773199999.0
2006-10-13 20:14:00,119.623,119.648,119.598,119.636,1307600003.0
2006-10-13 20:15:00,119.645,119.647,119.613,119.638,1677899993.0
2006-10-13 20:16:00,119.643,119.686,119.638,119.665,926300001.0
2006-10-13 20:17:00,119.662,119.667,119.628,119.628,817400004.0
2006-10-13 20:18:00,119.633,119.665,119.63,119.662,242899996.0
2006-10-13 20:19:00,119.639,119.669,119.639,119.646,1156499997.0
2006-10-13 20:20:00,119.649,119.667,119.624,119.663,751300001.0
2006-10-13 20:21:00,119.653,119.68,119.632,119.652,1422899997.0
2006-10-13 20:22:00,119.652,119.669,119.649,119.658,1475199987.0
2006-10-13 20:23:00,119.656,119.668,119.643,119.665,864899994.0
2006-10-13 20:24:00,119.664,119.665,119.638,119.664,978800009.0
2006-10-13 20:25:00,119.663,119.663,119.631,119.648,1226299999.0
2006-10-13 20:26:00,119.649,119.657,119.622,119.646,950700004.0
2006-10-13 20:27:00,119.658,119.665,119.655,119.665,1172899990.0
2006-10-13 20:28:00,119.629,119.654,119.617,119.65,2038899996.0
2006-10-13 20:29:00,119.65,119.66,119.65,119.66,1825700014.0
2006-10-13 20:30:00,119.65,119.66,119.65,119.65,1825700014.0
2006-10-13 20:31:00,119.63,119.63,119.63,119.63,1825700014.0
2006-10-13 20:32:00,119.637,119.651,119.621,119.645,1825700014.0
2006-10-13 20:33:00,119.64,119.651,119.622,119.651,723899998.0
2006-10-13 20:34:00,119.648,119.648,119.615,119.618,388900000.0
2006-10-13 20:35:00,119.628,119.637,119.588,119.632,806500004.0
2006-10-13 20:36:00,119.631,119.645,119.608,119.643,466700001.0
2006-10-13 20:37:00,119.63,119.646,119.616,119.62,514500007.0
2006-10-13 20:38:00,119.643,119.647,119.622,119.635,907399992.0
2006-10-13 20:39:00,119.641,119.647,119.599,119.634,1179400008.0
2006-10-13 20:40:00,119.63,119.64,119.63,119.64,1146199993.0
2006-10-13 20:41:00,119.624,119.646,119.614,119.635,1146199993.0
2006-10-13 20:42:00,119.628,119.628,119.588,119.61,955600004.0
2006-10-13 20:43:00,119.602,119.63,119.583,119.595,1500700001.0
2006-10-13 20:44:00,119.595,119.611,119.572,119.611,1747199997.0
2006-10-13 20:45:00,119.615,119.626,119.603,119.61,1099800002.0
2006-10-13 20:46:00,119.624,119.632,119.589,119.632,1388599993.0
2006-10-13 20:47:00,119.637,119.645,119.635,119.638,1726400010.0
2006-10-13 20:48:00,119.63,119.63,119.602,119.63,1294699996.0
2006-10-13 20:49:00,119.63,119.636,119.618,119.635,1338300001.0
2006-10-13 20:50:00,119.636,119.649,119.611,119.638,1857700001.0
2006-10-13 20:51:00,119.637,119.637,119.603,119.62,569200002.0
2006-10-13 20:52:00,119.618,119.627,119.607,119.626,153900005.0
2006-10-13 20:53:00,119.625,119.627,119.62,119.625,928900000.0
2006-10-13 20:54:00,119.595,119.627,119.59,119.624,668599999.0
2006-10-13 20:55:00,119.625,119.627,119.584,119.61,1910400002.0
2006-10-13 20:56:00,119.625,119.625,119.618,119.625,864500002.0
2006-10-13 20:57:00,119.624,119.628,119.604,119.608,1656600014.0
2006-10-13 20:58:00,119.63,119.63,119.61,119.61,1300899996.0
2006-10-13 20:59:00,119.62,119.63,119.61,119.62,1300899996.0
2006-10-13 21:00:00,119.63,119.63,119.61,119.62,1300899996.0
2006-10-13 21:01:00,119.628,119.649,119.628,119.64,1300899996.0
2006-10-13 21:02:00,119.637,119.643,119.629,119.632,958500009.0
2006-10-13 21:03:00,119.635,119.647,119.631,119.647,1097199997.0
2006-10-13 21:04:00,119.643,119.656,119.615,119.634,284800004.0
2006-10-13 21:05:00,119.645,119.648,119.643,119.647,768999999.0
2006-10-13 21:06:00,119.63,119.647,119.61,119.633,1103899996.0
2006-10-13 21:07:00,119.638,119.659,119.614,119.651,1517400001.0
2006-10-13 21:08:00,119.654,119.666,119.631,119.663,1055299996.0
2006-10-13 21:09:00,119.646,119.655,119.628,119.64,449699998.0
2006-10-13 21:10:00,119.655,119.667,119.653,119.667,482700001.0
2006-10-13 21:11:00,119.678,119.684,119.678,119.68,121600002.0
2006-10-13 21:12:00,119.673,119.682,119.658,119.682,527999997.0
2006-10-13 21:13:00,119.663,119.683,119.658,119.676,745400004.0
2006-10-13 21:14:00,119.685,119.686,119.663,119.678,1494899999.0
2006-10-13 21:15:00,119.67,119.684,119.653,119.655,1190600006.0
2006-10-13 21:16:00,119.661,119.678,119.646,119.657,1252300004.0
2006-10-13 21:17:00,119.671,119.682,119.66,119.675,1526500018.0
2006-10-13 21:18:00,119.665,119.68,119.647,119.68,1111199979.0
2006-10-13 21:19:00,119.677,119.678,119.633,119.673,1196300011.0
2006-10-13 21:20:00,119.673,119.681,119.662,119.67,1718799997.0
2006-10-13 21:21:00,119.681,119.681,119.647,119.667,1194299999.0
2006-10-13 21:22:00,119.665,119.689,119.665,119.673,1544399989.0
2006-10-13 21:23:00,119.673,119.697,119.647,119.682,1184500010.0
2006-10-13 21:24:00,119.672,119.676,119.652,119.652,1546600012.0
2006-10-13 21:25:00,119.685,119.693,119.661,119.68,1745899994.0
2006-10-13 21:26:00,119.679,119.681,119.674,119.675,1160499996.0
2006-10-13 21:27:00,119.674,119.69,119.656,119.69,756799998.0
2006-10-13 21:28:00,119.683,119.683,119.651,119.671,316199998.0
2006-10-13 21:29:00,119.693,119.706,119.665,119.692,670700000.0
2006-10-13 21:30:00,119.69,119.696,119.684,119.685,927899995.0
2006-10-13 21:31:00,119.682,119.691,119.674,119.69,235200001.0
2006-10-13 21:32:00,119.695,119.702,119.689,119.695,770499998.0
2006-10-13 21:33:00,119.692,119.702,119.687,119.687,480000000.0
2006-10-13 21:34:00,119.695,119.699,119.67,119.672,578700001.0
2006-10-13 21:35:00,119.674,119.674,119.664,119.668,328699999.0
2006-10-13 21:36:00,119.664,119.664,119.627,119.638,329499998.0
2006-10-13 21:37:00,119.653,119.663,119.632,119.663,453100005.0
2006-10-13 21:38:00,119.642,119.657,119.637,119.649,140100002.0
2006-10-13 21:39:00,119.632,119.666,119.624,119.65,508499998.0
2006-10-13 21:40:00,119.651,119.66,119.623,119.646,638400001.0
2006-10-13 21:41:00,119.647,119.655,119.618,119.655,556199998.0
2006-10-13 21:42:00,119.661,119.671,119.643,119.665,1242700004.0
2006-10-13 21:43:00,119.671,119.675,119.66,119.663,393699998.0
2006-10-13 21:44:00,119.677,119.677,119.668,119.675,1430300007.0
2006-10-13 21:45:00,119.661,119.661,119.615,119.643,705699993.0
2006-10-13 21:46:00,119.65,119.655,119.641,119.655,839600003.0
2006-10-13 21:47:00,119.65,119.657,119.639,119.651,575500002.0
2006-10-13 21:48:00,119.642,119.652,119.624,119.64,930700014.0
2006-10-13 21:49:00,119.637,119.651,119.606,119.651,484900005.0
2006-10-13 21:50:00,119.653,119.653,119.647,119.649,231699994.0
2006-10-13 21:51:00,119.649,119.66,119.641,119.646,490700002.0
2006-10-13 21:52:00,119.638,119.649,119.629,119.633,253700001.0
2006-10-13 21:53:00,119.65,119.65,119.626,119.644,470899992.0
2006-10-13 21:54:00,119.639,119.648,119.608,119.644,413600001.0
2006-10-13 21:55:00,119.638,119.648,119.631,119.643,265900002.0
2006-10-13 21:56:00,119.648,119.654,119.627,119.641,577900003.0
2006-10-13 21:57:00,119.653,119.653,119.627,119.65,217500005.0
2006-10-13 21:58:00,119.651,119.66,119.625,119.642,260599999.0
2006-10-13 21:59:00,119.663,119.671,119.651,119.658,587199991.0
2006-10-13 22:00:00,119.647,119.67,119.622,119.622,857600008.0
2006-10-13 22:01:00,119.649,119.654,119.614,119.652,1159300010.0
2006-10-13 22:02:00,119.652,119.66,119.645,119.65,805500006.0
2006-10-13 22:03:00,119.653,119.661,119.646,119.646,389200004.0
2006-10-13 22:04:00,119.643,119.658,119.635,119.653,710999999.0
2006-10-13 22:05:00,119.654,119.671,119.646,119.671,201399999.0
2006-10-13 22:06:00,119.658,119.662,119.647,119.647,126400003.0
2006-10-13 22:07:00,119.643,119.654,119.639,119.639,219200004.0
2006-10-13 22:08:00,119.637,119.662,119.637,119.645,366799999.0
2006-10-13 22:09:00,119.655,119.655,119.632,119.645,153700000.0
2006-10-13 22:10:00,119.649,119.661,119.648,119.648,211500001.0
2006-10-13 22:11:00,119.65,119.667,119.613,119.655,402800001.0
2006-10-13 22:12:00,119.651,119.651,119.633,119.645,68100000.0
2006-10-13 22:13:00,119.65,119.661,119.632,119.635,441700000.0
2006-10-13 22:14:00,119.65,119.653,119.643,119.644,298500001.0
2006-10-13 22:15:00,119.64,119.653,119.62,119.653,339600000.0
2006-10-13 22:16:00,119.653,119.657,119.618,119.618,734699995.0
2006-10-13 22:17:00,119.624,119.664,119.624,119.657,317599999.0
2006-10-13 22:18:00,119.647,119.656,119.637,119.648,425800000.0
2006-10-13 22:19:00,119.651,119.661,119.633,119.65,358000003.0
2006-10-13 22:20:00,119.65,119.656,119.645,119.652,228200003.0
2006-10-13 22:21:00,119.658,119.658,119.621,119.642,297100002.0
2006-10-13 22:22:00,119.637,119.645,119.637,119.645,229099995.0
2006-10-13 22:23:00,119.642,119.649,119.628,119.636,233800004.0
2006-10-13 22:24:00,119.642,119.647,119.613,119.613,210599995.0
2006-10-13 22:25:00,119.65,119.65,119.62,119.636,245099999.0
2006-10-13 22:26:00,119.632,119.636,119.617,119.636,257700000.0
2006-10-13 22:27:00,119.641,119.641,119.616,119.64,834300010.0
2006-10-13 22:28:00,119.643,119.643,119.631,119.643,200900002.0
2006-10-13 22:29:00,119.645,119.65,119.632,119.632,225600000.0
2006-10-13 22:30:00,119.626,119.64,119.621,119.622,317499997.0
2006-10-13 22:31:00,119.642,119.646,119.642,119.642,116899999.0
2006-10-13 22:32:00,119.645,119.645,119.601,119.628,522500000.0
2006-10-13 22:33:00,119.631,119.631,119.608,119.625,771500002.0
2006-10-13 22:34:00,119.624,119.629,119.61,119.616,1213999994.0
2006-10-13 22:35:00,119.617,119.631,119.603,119.618,484100000.0
2006-10-13 22:36:00,119.612,119.612,119.571,119.597,825999995.0
2006-10-13 22:37:00,119.607,119.61,119.603,119.61,204799997.0
2006-10-13 22:38:00,119.611,119.611,119.595,119.595,96099999.0
2006-10-13 22:39:00,119.591,119.601,119.589,119.597,233500003.0
2006-10-13 22:40:00,119.572,119.59,119.566,119.567,509799999.0
2006-10-13 22:41:00,119.6,119.605,119.6,119.603,153800000.0
2006-10-13 22:42:00,119.604,119.609,119.587,119.602,203100000.0
2006-10-13 22:43:00,119.602,119.602,119.586,119.595,236500003.0
2006-10-13 22:44:00,119.604,119.61,119.598,119.6,179899998.0
2006-10-13 22:45:00,119.609,119.614,119.588,119.591,434400001.0
2006-10-13 22:46:00,119.596,119.62,119.596,119.62,355699997.0
2006-10-13 22:47:00,119.625,119.634,119.605,119.616,216600000.0
2006-10-13 22:48:00,119.607,119.64,119.607,119.62,364799999.0
2006-10-13 22:49:00,119.618,119.619,119.597,119.597,303300009.0
2006-10-13 22:50:00,119.58,119.62,119.58,119.596,566199999.0
2006-10-13 22:51:00,119.613,119.629,119.604,119.616,378700002.0
2006-10-13 22:52:00,119.616,119.637,119.586,119.636,401900007.0
2006-10-13 22:53:00,119.64,119.645,119.599,119.611,383200004.0
2006-10-13 22:54:00,119.614,119.63,119.61,119.622,247400000.0
2006-10-13 22:55:00,119.629,119.639,119.627,119.638,445900002.0
2006-10-13 22:56:00,119.642,119.644,119.62,119.623,339700001.0
2006-10-13 22:57:00,119.625,119.635,119.613,119.616,495100008.0
2006-10-13 22:58:00,119.637,119.65,119.612,119.637,210700003.0
2006-10-13 22:59:00,119.614,119.643,119.589,119.589,445800006.0
2006-10-15 23:00:00,119.612,119.654,119.612,119.64,265800002.0
2006-10-15 23:01:00,119.65,119.658,119.647,119.658,159200003.0
2006-10-15 23:02:00,119.662,119.669,119.647,119.647,196699998.0
2006-10-15 23:03:00,119.627,119.667,119.627,119.658,61300000.0
2006-10-15 23:04:00,119.65,119.667,119.643,119.658,252500002.0
2006-10-15 23:05:00,119.664,119.672,119.642,119.645,258299998.0
2006-10-15 23:06:00,119.652,119.668,119.652,119.659,148300000.0
2006-10-15 23:07:00,119.655,119.666,119.638,119.657,275500000.0
2006-10-15 23:08:00,119.65,119.653,119.64,119.653,316699996.0
2006-10-15 23:09:00,119.653,119.655,119.65,119.65,166599998.0
2006-10-15 23:10:00,119.652,119.652,119.638,119.647,441600000.0
2006-10-15 23:11:00,119.655,119.655,119.65,119.65,152800000.0
2006-10-15 23:12:00,119.646,119.652,119.636,119.652,118899997.0
2006-10-15 23:13:00,119.648,119.649,119.645,119.647,163799996.0
2006-10-15 23:14:00,119.648,119.655,119.648,119.65,178500000.0
2006-10-15 23:15:00,119.651,119.654,119.641,119.654,197700002.0
2006-10-15 23:16:00,119.647,119.655,119.647,119.648,103799999.0
2006-10-15 23:17:00,119.655,119.666,119.648,119.649,253300009.0
2006-10-15 23:18:00,119.648,119.674,119.648,119.654,134200001.0
2006-10-15 23:19:00,119.647,119.655,119.647,119.65,293800001.0
2006-10-15 23:20:00,119.645,119.648,119.636,119.648,137699999.0
2006-10-15 23:21:00,119.653,119.655,119.65,119.65,342699999.0
2006-10-15 23:22:00,119.65,119.663,119.65,119.659,279499996.0
2006-10-15 23:23:00,119.655,119.667,119.65,119.659,343000001.0
2006-10-15 23:24:00,119.66,119.67,119.649,119.657,414800001.0
2006-10-15 23:25:00,119.65,119.667,119.646,119.666,157099999.0
2006-10-15 23:26:00,119.659,119.669,119.648,119.664,487399999.0
2006-10-15 23:27:00,119.655,119.655,119.626,119.643,186299999.0
2006-10-15 23:28:00,119.633,119.657,119.62,119.644,151000003.0
2006-10-15 23:29:00,119.655,119.663,119.63,119.64,356599997.0
2006-10-15 23:30:00,119.639,119.647,119.63,119.632,114400001.0
2006-10-15 23:31:00,119.641,119.641,119.628,119.637,317699998.0
2006-10-15 23:32:00,119.628,119.64,119.628,119.628,280399998.0
2006-10-15 23:33:00,119.639,119.644,119.632,119.636,295599992.0
2006-10-15 23:34:00,119.642,119.646,119.626,119.643,164100004.0
2006-10-15 23:35:00,119.643,119.644,119.636,119.636,180200000.0
2006-10-15 23:36:00,119.654,119.655,119.633,119.649,244800004.0
2006-10-15 23:37:00,119.64,119.645,119.638,119.645,127299999.0
2006-10-15 23:38:00,119.636,119.653,119.628,119.641,224700003.0
2006-10-15 23:39:00,119.635,119.635,119.615,119.624,241899998.0
2006-10-15 23:40:00,119.637,119.645,119.626,119.628,263499998.0
2006-10-15 23:41:00,119.641,119.653,119.633,119.633,139300002.0
2006-10-15 23:42:00,119.636,119.636,119.624,119.633,207800004.0
2006-10-15 23:43:00,119.622,119.655,119.619,119.619,229500003.0
2006-10-15 23:44:00,119.647,119.662,119.629,119.629,287699999.0
2006-10-15 23:45:00,119.64,119.645,119.625,119.642,346700001.0
2006-10-15 23:46:00,119.647,119.647,119.629,119.629,299299996.0
2006-10-15 23:47:00,119.634,119.648,119.627,119.627,134200000.0
2006-10-15 23:48:00,119.627,119.643,119.625,119.643,460300001.0
2006-10-15 23:49:00,119.645,119.645,119.638,119.64,310899999.0
2006-10-15 23:50:00,119.645,119.663,119.634,119.634,208500001.0
2006-10-15 23:51:00,119.647,119.652,119.637,119.637,253399999.0
2006-10-15 23:52:00,119.659,119.659,119.633,119.635,192899997.0
2006-10-15 23:53:00,119.648,119.659,119.638,119.651,254299999.0
2006-10-15 23:54:00,119.648,119.648,119.628,119.628,272199998.0
2006-10-15 23:55:00,119.655,119.66,119.639,119.655,341899999.0
2006-10-15 23:56:00,119.655,119.658,119.648,119.65,285800002.0
2006-10-15 23:57:00,119.656,119.667,119.65,119.661,189800001.0
2006-10-15 23:58:00,119.658,119.668,119.649,119.668,146299999.0
2006-10-15 23:59:00,119.668,119.678,119.659,119.666,153300002.0
2006-10-16 00:00:00,119.664,119.687,119.662,119.678,250099999.0
2006-10-16 00:01:00,119.692,119.701,119.68,119.701,288700002.0
2006-10-16 00:02:00,119.698,119.72,119.696,119.72,257700000.0
2006-10-16 00:03:00,119.72,119.72,119.706,119.708,132699997.0
2006-10-16 00:04:00,119.695,119.719,119.691,119.71,141099999.0
2006-10-16 00:05:00,119.717,119.717,119.695,119.706,144399996.0
2006-10-16 00:06:00,119.698,119.7,119.684,119.695,355799998.0
2006-10-16 00:07:00,119.688,119.692,119.674,119.681,342700003.0
2006-10-16 00:08:00,119.693,119.693,119.68,119.685,143499995.0
2006-10-16 00:09:00,119.689,119.698,119.689,119.696,409299993.0
2006-10-16 00:10:00,119.697,119.699,119.681,119.693,153899998.0
2006-10-16 00:11:00,119.687,119.698,119.68,119.691,305000001.0
2006-10-16 00:12:00,119.683,119.702,119.682,119.69,157199996.0
2006-10-16 00:13:00,119.699,119.706,119.694,119.705,244999998.0
2006-10-16 00:14:00,119.707,119.707,119.672,119.686,324599995.0
2006-10-16 00:15:00,119.688,119.702,119.687,119.702,89600002.0
2006-10-16 00:16:00,119.69,119.699,119.685,119.696,103800000.0
2006-10-16 00:17:00,119.699,119.712,119.699,119.701,362100001.0
2006-10-16 00:18:00,119.698,119.705,119.685,119.695,177000003.0
2006-10-16 00:19:00,119.713,119.714,119.688,119.701,330199994.0
2006-10-16 00:20:00,119.71,119.717,119.703,119.717,325000002.0
2006-10-16 00:21:00,119.703,119.719,119.691,119.715,285399997.0
2006-10-16 00:22:00,119.698,119.717,119.682,119.692,312300000.0
2006-10-16 00:23:00,119.7,119.711,119.695,119.695,296799995.0
2006-10-16 00:24:00,119.704,119.706,119.685,119.706,232399998.0
2006-10-16 00:25:00,119.715,119.726,119.702,119.71,275599996.0
2006-10-16 00:26:00,119.72,119.725,119.708,119.714,212600003.0
2006-10-16 00:27:00,119.704,119.708,119.697,119.708,174000004.0
2006-10-16 00:28:00,119.708,119.729,119.703,119.727,298399999.0
2006-10-16 00:29:00,119.72,119.722,119.699,119.704,192000000.0
2006-10-16 00:30:00,119.72,119.724,119.692,119.717,247400002.0
2006-10-16 00:31:00,119.73,119.73,119.699,119.702,245799998.0
2006-10-16 00:32:00,119.715,119.735,119.715,119.719,237099999.0
2006-10-16 00:33:00,119.737,119.737,119.711,119.73,177300005.0
2006-10-16 00:34:00,119.728,119.728,119.722,119.722,86000000.0
2006-10-16 00:35:00,119.735,119.737,119.73,119.735,401799997.0
2006-10-16 00:36:00,119.73,119.747,119.725,119.741,222099997.0
2006-10-16 00:37:00,119.747,119.747,119.718,119.735,326899999.0
2006-10-16 00:38:00,119.732,119.733,119.71,119.733,321300003.0
2006-10-16 00:39:00,119.728,119.747,119.723,119.723,238499999.0
2006-10-16 00:40:00,119.748,119.748,119.74,119.742,118799999.0
2006-10-16 00:41:00,119.738,119.749,119.729,119.733,186199999.0
2006-10-16 00:42:00,119.732,119.741,119.721,119.732,522000003.0
2006-10-16 00:43:00,119.743,119.743,119.726,119.73,314699999.0
2006-10-16 00:44:00,119.729,119.744,119.729,119.731,325199997.0
2006-10-16 00:45:00,119.733,119.742,119.724,119.73,268100001.0
2006-10-16 00:46:00,119.72,119.738,119.72,119.738,224399996.0
2006-10-16 00:47:00,119.738,119.74,119.728,119.733,187799998.0
2006-10-16 00:48:00,119.731,119.746,119.721,119.741,230900007.0
2006-10-16 00:49:00,119.727,119.741,119.718,119.738,210399999.0
2006-10-16 00:50:00,119.731,119.731,119.698,119.698,282899998.0
2006-10-16 00:51:00,119.731,119.731,119.72,119.723,173100003.0
2006-10-16 00:52:00,119.735,119.743,119.718,119.718,461000005.0
2006-10-16 00:53:00,119.724,119.734,119.724,119.728,235599998.0
2006-10-16 00:54:00,119.723,119.743,119.716,119.736,314899999.0
2006-10-16 00:55:00,119.733,119.742,119.714,119.735,270899992.0
2006-10-16 00:56:00,119.697,119.739,119.697,119.738,153600002.0
2006-10-16 00:57:00,119.731,119.731,119.704,119.73,272100001.0
2006-10-16 00:58:00,119.738,119.741,119.721,119.741,290499996.0
2006-10-16 00:59:00,119.73,119.745,119.718,119.722,370699994.0
2006-10-16 01:00:00,119.747,119.747,119.721,119.723,303300000.0
2006-10-16 01:01:00,119.747,119.747,119.714,119.73,228200003.0
2006-10-16 01:02:00,119.727,119.741,119.721,119.728,240000002.0
2006-10-16 01:03:00,119.733,119.744,119.717,119.73,268699999.0
2006-10-16 01:04:00,119.735,119.743,119.718,119.738,369400001.0
2006-10-16 01:05:00,119.738,119.749,119.718,119.725,309299994.0
2006-10-16 01:06:00,119.743,119.749,119.739,119.746,193100001.0
2006-10-16 01:07:00,119.733,119.741,119.723,119.741,185400004.0
2006-10-16 01:08:00,119.733,119.735,119.721,119.735,124299997.0
2006-10-16 01:09:00,119.746,119.747,119.738,119.738,144600003.0
2006-10-16 01:10:00,119.744,119.744,119.731,119.731,286699999.0
2006-10-16 01:11:00,119.735,119.746,119.72,119.72,380300000.0
2006-10-16 01:12:00,119.717,119.737,119.717,119.737,99899999.0
2006-10-16 01:13:00,119.727,119.737,119.706,119.737,216299996.0
2006-10-16 01:14:00,119.74,119.743,119.722,119.736,319500000.0
2006-10-16 01:15:00,119.74,119.745,119.716,119.72,351700000.0
2006-10-16 01:16:00,119.747,119.747,119.73,119.741,269400002.0
2006-10-16 01:17:00,119.735,119.735,119.708,119.731,375600008.0
2006-10-16 01:18:00,119.73,119.736,119.725,119.731,226500001.0
2006-10-16 01:19:00,119.739,119.752,119.733,119.743,374900009.0
2006-10-16 01:20:00,119.745,119.745,119.737,119.737,240900000.0
2006-10-16 01:21:00,119.727,119.729,119.709,119.711,174799998.0
2006-10-16 01:22:00,119.705,119.727,119.694,119.724,294799998.0
2006-10-16 01:23:00,119.728,119.74,119.719,119.729,200100006.0
2006-10-16 01:24:00,119.74,119.741,119.712,119.712,124799998.0
2006-10-16 01:25:00,119.712,119.743,119.712,119.736,224400003.0
2006-10-16 01:26:00,119.74,119.747,119.711,119.711,156200000.0
2006-10-16 01:27:00,119.733,119.748,119.729,119.743,229099993.0
2006-10-16 01:28:00,119.72,119.756,119.715,119.754,199400003.0
2006-10-16 01:29:00,119.743,119.753,119.74,119.749,192000000.0
2006-10-16 01:30:00,119.735,119.745,119.735,119.74,107800003.0
2006-10-16 01:31:00,119.735,119.747,119.721,119.731,256300000.0
2006-10-16 01:32:00,119.736,119.738,119.706,119.738,230400004.0
2006-10-16 01:33:00,119.735,119.748,119.731,119.747,259399995.0
2006-10-16 01:34:00,119.737,119.751,119.721,119.729,486299994.0
2006-10-16 01:35:00,119.747,119.753,119.747,119.75,142000000.0
2006-10-16 01:36:00,119.745,119.75,119.727,119.746,356700004.0
2006-10-16 01:37:00,119.748,119.758,119.745,119.751,295699995.0
2006-10-16 01:38:00,119.76,119.76,119.728,119.743,193999994.0
2006-10-16 01:39:00,119.71,119.757,119.71,119.751,219899998.0
2006-10-16 01:40:00,119.743,119.753,119.738,119.749,428699999.0
2006-10-16 01:41:00,119.745,119.747,119.729,119.732,279799999.0
2006-10-16 01:42:00,119.753,119.755,119.748,119.752,152399998.0
2006-10-16 01:43:00,119.752,119.753,119.731,119.737,177999997.0
2006-10-16 01:44:00,119.726,119.736,119.714,119.722,224600004.0
2006-10-16 01:45:00,119.747,119.759,119.739,119.739,278299993.0
2006-10-16 01:46:00,119.715,119.75,119.709,119.74,203000002.0
2006-10-16 01:47:00,119.737,119.749,119.723,119.724,208399997.0
2006-10-16 01:48:00,119.741,119.744,119.722,119.723,118199999.0
2006-10-16 01:49:00,119.724,119.756,119.724,119.75,259200004.0
2006-10-16 01:50:00,119.739,119.753,119.728,119.753,200000001.0
2006-10-16 01:51:00,119.749,119.755,119.735,119.743,203600003.0
2006-10-16 01:52:00,119.758,119.76,119.738,119.748,211399999.0
2006-10-16 01:53:00,119.747,119.748,119.73,119.73,175800001.0
2006-10-16 01:54:00,119.752,119.758,119.731,119.75,175199997.0
2006-10-16 01:55:00,119.76,119.76,119.713,119.746,229199996.0
2006-10-16 01:56:00,119.738,119.75,119.722,119.75,240799998.0
2006-10-16 01:57:00,119.75,119.765,119.728,119.759,220500003.0
2006-10-16 01:58:00,119.752,119.759,119.727,119.75,300399996.0
2006-10-16 01:59:00,119.757,119.757,119.728,119.739,270199996.0
2006-10-16 02:00:00,119.751,119.753,119.738,119.751,110600002.0
2006-10-16 02:01:00,119.746,119.746,119.736,119.745,147600003.0
2006-10-16 02:02:00,119.739,119.743,119.73,119.73,549000004.0
2006-10-16 02:03:00,119.725,119.736,119.725,119.729,298299998.0
2006-10-16 02:04:00,119.732,119.734,119.706,119.715,252300002.0
2006-10-16 02:05:00,119.733,119.74,119.719,119.728,201800001.0
2006-10-16 02:06:00,119.728,119.737,119.719,119.73,215100002.0
2006-10-16 02:07:00,119.715,119.731,119.707,119.717,312799998.0
2006-10-16 02:08:00,119.728,119.734,119.719,119.724,305799999.0
2006-10-16 02:09:00,119.721,119.721,119.696,119.719,255999996.0
2006-10-16 02:10:00,119.713,119.738,119.704,119.738,441399997.0
2006-10-16 02:11:00,119.737,119.737,119.718,119.731,201799999.0
2006-10-16 02:12:00,119.732,119.753,119.72,119.752,166400004.0
2006-10-16 02:13:00,119.733,119.744,119.727,119.736,318999993.0
2006-10-16 02:14:00,119.726,119.726,119.696,119.723,180099998.0
2006-10-16 02:15:00,119.722,119.736,119.711,119.736,239900001.0
2006-10-16 02:16:00,119.74,119.743,119.725,119.736,284899998.0
2006-10-16 02:17:00,119.735,119.748,119.735,119.747,229600004.0
2006-10-16 02:18:00,119.735,119.745,119.719,119.741,194500000.0
2006-10-16 02:19:00,119.739,119.752,119.733,119.733,281800005.0
2006-10-16 02:20:00,119.72,119.735,119.714,119.723,254100000.0
2006-10-16 02:21:00,119.726,119.732,119.721,119.732,238200002.0
2006-10-16 02:22:00,119.727,119.738,119.727,119.735,242299996.0
2006-10-16 02:23:00,119.723,119.735,119.714,119.73,268700003.0
2006-10-16 02:24:00,119.737,119.737,119.711,119.721,223099996.0
2006-10-16 02:25:00,119.72,119.727,119.71,119.721,186599996.0
2006-10-16 02:26:00,119.723,119.723,119.709,119.711,207700000.0
2006-10-16 02:27:00,119.706,119.716,119.694,119.716,145899997.0
2006-10-16 02:28:00,119.72,119.729,119.708,119.718,259600003.0
2006-10-16 02:29:00,119.722,119.722,119.712,119.712,233499999.0
2006-10-16 02:30:00,119.72,119.724,119.699,119.713,251100002.0
2006-10-16 02:31:00,119.72,119.72,119.686,119.702,211100004.0
2006-10-16 02:32:00,119.695,119.706,119.664,119.68,218299999.0
2006-10-16 02:33:00,119.692,119.698,119.657,119.66,227699996.0
2006-10-16 02:34:00,119.667,119.685,119.663,119.685,313300003.0
2006-10-16 02:35:00,119.681,119.684,119.673,119.677,250900007.0
2006-10-16 02:36:00,119.678,119.679,119.654,119.661,173699996.0
2006-10-16 02:37:00,119.675,119.679,119.657,119.679,147100000.0
2006-10-16 02:38:00,119.699,119.709,119.665,119.695,284899997.0
2006-10-16 02:39:00,119.702,119.704,119.688,119.696,251000003.0
2006-10-16 02:40:00,119.705,119.717,119.692,119.715,213300000.0
2006-10-16 02:41:00,119.704,119.708,119.697,119.705,292300006.0
2006-10-16 02:42:00,119.693,119.707,119.687,119.7,307099999.0
2006-10-16 02:43:00,119.695,119.7,119.667,119.675,251499995.0
2006-10-16 02:44:00,119.704,119.714,119.703,119.707,182700001.0
2006-10-16 02:45:00,119.695,119.713,119.692,119.693,317100003.0
2006-10-16 02:46:00,119.693,119.715,119.688,119.715,162600000.0
2006-10-16 02:47:00,119.715,119.715,119.68,119.706,318800000.0
2006-10-16 02:48:00,119.707,119.715,119.695,119.709,308200007.0
2006-10-16 02:49:00,119.702,119.706,119.694,119.703,201199999.0
2006-10-16 02:50:00,119.698,119.704,119.686,119.704,197699995.0
2006-10-16 02:51:00,119.7,119.702,119.68,119.686,233099996.0
2006-10-16 02:52:00,119.692,119.692,119.675,119.677,348600003.0
2006-10-16 02:53:00,119.679,119.683,119.673,119.677,166500000.0
2006-10-16 02:54:00,119.672,119.702,119.672,119.696,120900002.0
2006-10-16 02:55:00,119.698,119.698,119.69,119.698,112399997.0
2006-10-16 02:56:00,119.696,119.713,119.696,119.712,321000006.0
2006-10-16 02:57:00,119.713,119.713,119.689,119.689,152099997.0
2006-10-16 02:58:00,119.7,119.709,119.7,119.702,50699999.0
2006-10-16 02:59:00,119.701,119.701,119.687,119.69,216600002.0
2006-10-16 03:00:00,119.69,119.694,119.679,119.679,395800000.0
2006-10-16 03:01:00,119.685,119.69,119.676,119.685,252599999.0
2006-10-16 03:02:00,119.681,119.688,119.679,119.688,176499999.0
2006-10-16 03:03:00,119.686,119.705,119.686,119.7,158600000.0
2006-10-16 03:04:00,119.697,119.714,119.697,119.707,533999997.0
2006-10-16 03:05:00,119.704,119.715,119.692,119.703,351799999.0
2006-10-16 03:06:00,119.698,119.704,119.689,119.699,232700000.0
2006-10-16 03:07:00,119.678,119.708,119.678,119.708,333099999.0
2006-10-16 03:08:00,119.708,119.715,119.696,119.713,221600005.0
2006-10-16 03:09:00,119.711,119.711,119.702,119.708,147600002.0
2006-10-16 03:10:00,119.712,119.716,119.701,119.713,247300003.0
2006-10-16 03:11:00,119.719,119.719,119.693,119.695,259300002.0
2006-10-16 03:12:00,119.716,119.733,119.709,119.733,73800000.0
2006-10-16 03:13:00,119.747,119.758,119.731,119.731,336000000.0
2006-10-16 03:14:00,119.742,119.745,119.724,119.724,149100002.0
2006-10-16 03:15:00,119.739,119.744,119.73,119.741,387800003.0
2006-10-16 03:16:00,119.73,119.732,119.722,119.732,192100000.0
2006-10-16 03:17:00,119.73,119.737,119.727,119.735,334400009.0
2006-10-16 03:18:00,119.729,119.729,119.709,119.727,183800006.0
2006-10-16 03:19:00,119.72,119.74,119.709,119.74,274200003.0
2006-10-16 03:20:00,119.739,119.747,119.702,119.702,288300000.0
2006-10-16 03:21:00,119.747,119.749,119.742,119.744,196600003.0
2006-10-16 03:22:00,119.722,119.747,119.721,119.738,341900001.0
2006-10-16 03:23:00,119.733,119.746,119.721,119.746,259700000.0
2006-10-16 03:24:00,119.732,119.742,119.717,119.736,227000000.0
2006-10-16 03:25:00,119.745,119.745,119.726,119.726,214500006.0
2006-10-16 03:26:00,119.733,119.749,119.731,119.735,324599994.0
2006-10-16 03:27:00,119.735,119.739,119.732,119.735,307699994.0
2006-10-16 03:28:00,119.733,119.738,119.73,119.737,214300001.0
2006-10-16 03:29:00,119.744,119.751,119.724,119.742,284400002.0
2006-10-16 03:30:00,119.735,119.754,119.732,119.748,338399994.0
2006-10-16 03:31:00,119.74,119.753,119.73,119.748,254700001.0
2006-10-16 03:32:00,119.752,119.763,119.739,119.755,215699996.0
2006-10-16 03:33:00,119.756,119.757,119.735,119.735,257099999.0
2006-10-16 03:34:00,119.742,119.751,119.731,119.739,241700001.0
2006-10-16 03:35:00,119.737,119.748,119.735,119.746,159500003.0
2006-10-16 03:36:00,119.743,119.75,119.722,119.722,126099998.0
2006-10-16 03:37:00,119.704,119.733,119.704,119.733,166600002.0
2006-10-16 03:38:00,119.75,119.757,119.743,119.743,154199999.0
2006-10-16 03:39:00,119.732,119.738,119.713,119.738,73499998.0
2006-10-16 03:40:00,119.738,119.746,119.719,119.738,107600000.0
2006-10-16 03:41:00,119.735,119.74,119.722,119.735,216500000.0
2006-10-16 03:42:00,119.727,119.744,119.727,119.744,226999998.0
2006-10-16 03:43:00,119.753,119.753,119.715,119.716,311500008.0
2006-10-16 03:44:00,119.743,119.748,119.735,119.745,165699998.0
2006-10-16 03:45:00,119.747,119.749,119.738,119.746,247400004.0
2006-10-16 03:46:00,119.744,119.749,119.723,119.727,228899995.0
2006-10-16 03:47:00,119.737,119.738,119.725,119.725,203000003.0
2006-10-16 03:48:00,119.72,119.732,119.71,119.727,160400000.0
2006-10-16 03:49:00,119.715,119.723,119.699,119.723,179999997.0
2006-10-16 03:50:00,119.725,119.741,119.712,119.734,169000001.0
2006-10-16 03:51:00,119.72,119.734,119.703,119.734,283600001.0
2006-10-16 03:52:00,119.728,119.737,119.712,119.731,263400003.0
2006-10-16 03:53:00,119.727,119.741,119.721,119.724,263000006.0
2006-10-16 03:54:00,119.732,119.743,119.699,119.706,153100001.0
2006-10-16 03:55:00,119.729,119.735,119.723,119.73,179099997.0
2006-10-16 03:56:00,119.73,119.73,119.718,119.729,106199998.0
2006-10-16 03:57:00,119.733,119.734,119.694,119.708,141299998.0
2006-10-16 03:58:00,119.726,119.74,119.717,119.73,194599995.0
2006-10-16 03:59:00,119.732,119.74,119.696,119.696,232499998.0
2006-10-16 04:00:00,119.732,119.742,119.72,119.731,374599991.0
2006-10-16 04:01:00,119.742,119.748,119.726,119.733,253800000.0
2006-10-16 04:02:00,119.73,119.748,119.717,119.748,184600002.0
2006-10-16 04:03:00,119.742,119.755,119.732,119.749,197400004.0
2006-10-16 04:04:00,119.74,119.758,119.718,119.757,234500001.0
2006-10-16 04:05:00,119.758,119.759,119.732,119.745,384400007.0
2006-10-16 04:06:00,119.743,119.755,119.724,119.738,293599993.0
2006-10-16 04:07:00,119.775,119.775,119.742,119.764,400600005.0
2006-10-16 04:08:00,119.772,119.772,119.732,119.749,184199999.0
2006-10-16 04:09:00,119.764,119.768,119.736,119.738,320799999.0
2006-10-16 04:10:00,119.763,119.764,119.737,119.749,267700000.0
2006-10-16 04:11:00,119.743,119.765,119.735,119.756,197900002.0
2006-10-16 04:12:00,119.76,119.76,119.754,119.759,181299998.0
2006-10-16 04:13:00,119.758,119.769,119.736,119.769,205200000.0
2006-10-16 04:14:00,119.773,119.773,119.763,119.767,161899999.0
2006-10-16 04:15:00,119.772,119.775,119.762,119.775,469600004.0
2006-10-16 04:16:00,119.772,119.78,119.772,119.774,231800002.0
2006-10-16 04:17:00,119.777,119.782,119.757,119.764,107400002.0
2006-10-16 04:18:00,119.764,119.781,119.748,119.752,104200000.0
2006-10-16 04:19:00,119.767,119.769,119.757,119.763,326500007.0
2006-10-16 04:20:00,119.77,119.775,119.743,119.755,180100007.0
2006-10-16 04:21:00,119.752,119.773,119.74,119.753,239499996.0
2006-10-16 04:22:00,119.752,119.755,119.744,119.75,330200005.0
2006-10-16 04:23:00,119.755,119.766,119.743,119.743,312299998.0
2006-10-16 04:24:00,119.753,119.765,119.739,119.744,252399996.0
2006-10-16 04:25:00,119.75,119.761,119.739,119.756,370500000.0
2006-10-16 04:26:00,119.748,119.755,119.744,119.753,238200004.0
2006-10-16 04:27:00,119.75,119.756,119.745,119.747,346699999.0
2006-10-16 04:28:00,119.758,119.758,119.745,119.747,180999999.0
2006-10-16 04:29:00,119.736,119.746,119.724,119.745,151200003.0
2006-10-16 04:30:00,119.742,119.752,119.718,119.735,286899999.0
2006-10-16 04:31:00,119.745,119.764,119.739,119.76,328600000.0
2006-10-16 04:32:00,119.755,119.762,119.739,119.753,267999994.0
2006-10-16 04:33:00,119.75,119.767,119.743,119.76,241200004.0
2006-10-16 04:34:00,119.75,119.754,119.741,119.754,206700000.0
2006-10-16 04:35:00,119.752,119.761,119.733,119.751,436199994.0
2006-10-16 04:36:00,119.744,119.752,119.738,119.738,76500001.0
2006-10-16 04:37:00,119.754,119.758,119.731,119.742,216199996.0
2006-10-16 04:38:00,119.748,119.767,119.735,119.76,309799999.0
2006-10-16 04:39:00,119.775,119.778,119.743,119.748,128199998.0
2006-10-16 04:40:00,119.757,119.757,119.753,119.753,62299998.0
2006-10-16 04:41:00,119.752,119.762,119.751,119.751,212499993.0
2006-10-16 04:42:00,119.755,119.759,119.749,119.749,239299997.0
2006-10-16 04:43:00,119.744,119.747,119.737,119.739,81300000.0
2006-10-16 04:44:00,119.728,119.747,119.726,119.744,166200000.0
2006-10-16 04:45:00,119.742,119.742,119.72,119.729,154399999.0
2006-10-16 04:46:00,119.736,119.736,119.705,119.726,249599997.0
2006-10-16 04:47:00,119.733,119.733,119.71,119.713,194500001.0
2006-10-16 04:48:00,119.748,119.749,119.702,119.72,381399995.0
2006-10-16 04:49:00,119.738,119.74,119.718,119.728,291900005.0
2006-10-16 04:50:00,119.72,119.72,119.707,119.707,174699999.0
2006-10-16 04:51:00,119.705,119.74,119.705,119.74,263899995.0
2006-10-16 04:52:00,119.74,119.754,119.698,119.723,210799999.0
2006-10-16 04:53:00,119.737,119.741,119.715,119.717,116700002.0
2006-10-16 04:54:00,119.73,119.746,119.721,119.746,321899996.0
2006-10-16 04:55:00,119.735,119.735,119.727,119.727,136500001.0
2006-10-16 04:56:00,119.716,119.736,119.716,119.735,242900004.0
2006-10-16 04:57:00,119.702,119.742,119.702,119.738,221100002.0
2006-10-16 04:58:00,119.73,119.738,119.715,119.732,266200006.0
2006-10-16 04:59:00,119.725,119.735,119.705,119.727,125700000.0
2006-10-16 05:00:00,119.72,119.746,119.712,119.737,288100004.0
2006-10-16 05:01:00,119.735,119.741,119.707,119.714,265999999.0
2006-10-16 05:02:00,119.725,119.737,119.703,119.724,276400002.0
2006-10-16 05:03:00,119.723,119.739,119.723,119.733,116200001.0
2006-10-16 05:04:00,119.73,119.73,119.722,119.725,204800002.0
2006-10-16 05:05:00,119.726,119.733,119.719,119.719,216699995.0
2006-10-16 05:06:00,119.713,119.737,119.692,119.736,439100010.0
2006-10-16 05:07:00,119.728,119.743,119.725,119.73,235900001.0
2006-10-16 05:08:00,119.725,119.725,119.718,119.725,239900000.0
2006-10-16 05:09:00,119.73,119.734,119.707,119.715,420699997.0
2006-10-16 05:10:00,119.73,119.734,119.709,119.717,275799997.0
2006-10-16 05:11:00,119.72,119.725,119.715,119.725,128499999.0
2006-10-16 05:12:00,119.716,119.723,119.711,119.723,270999998.0
2006-10-16 05:13:00,119.722,119.723,119.704,119.72,212800001.0
2006-10-16 05:14:00,119.715,119.728,119.71,119.723,233900001.0
2006-10-16 05:15:00,119.706,119.736,119.694,119.736,220100003.0
2006-10-16 05:16:00,119.73,119.739,119.73,119.736,327000003.0
2006-10-16 05:17:00,119.728,119.734,119.711,119.729,175100004.0
2006-10-16 05:18:00,119.74,119.743,119.713,119.742,415800003.0
2006-10-16 05:19:00,119.734,119.75,119.712,119.712,329600003.0
2006-10-16 05:20:00,119.72,119.744,119.72,119.728,136599998.0
2006-10-16 05:21:00,119.735,119.744,119.735,119.737,324100000.0
2006-10-16 05:22:00,119.713,119.733,119.705,119.733,339199994.0
2006-10-16 05:23:00,119.725,119.738,119.718,119.734,240799999.0
2006-10-16 05:24:00,119.73,119.746,119.717,119.744,212100002.0
2006-10-16 05:25:00,119.742,119.752,119.727,119.727,323199996.0
2006-10-16 05:26:00,119.717,119.741,119.714,119.717,351600003.0
2006-10-16 05:27:00,119.727,119.733,119.722,119.733,293099996.0
2006-10-16 05:28:00,119.735,119.746,119.718,119.724,275900003.0
2006-10-16 05:29:00,119.733,119.733,119.713,119.725,292899998.0
2006-10-16 05:30:00,119.735,119.735,119.73,119.735,170000000.0
2006-10-16 05:31:00,119.727,119.727,119.71,119.725,258299999.0
2006-10-16 05:32:00,119.738,119.75,119.701,119.702,249699999.0
2006-10-16 05:33:00,119.738,119.74,119.707,119.722,226700003.0
2006-10-16 05:34:00,119.71,119.718,119.704,119.718,368899996.0
2006-10-16 05:35:00,119.715,119.722,119.702,119.712,254999999.0
2006-10-16 05:36:00,119.721,119.727,119.713,119.72,236399998.0
2006-10-16 05:37:00,119.699,119.738,119.695,119.738,133700000.0
2006-10-16 05:38:00,119.732,119.741,119.709,119.738,208199993.0
2006-10-16 05:39:00,119.738,119.738,119.7,119.7,351599999.0
2006-10-16 05:40:00,119.711,119.711,119.691,119.705,94099998.0
2006-10-16 05:41:00,119.708,119.71,119.692,119.704,312999995.0
2006-10-16 05:42:00,119.706,119.706,119.676,119.69,292400000.0
2006-10-16 05:43:00,119.683,119.71,119.679,119.71,125100001.0
2006-10-16 05:44:00,119.688,119.711,119.687,119.704,292199997.0
2006-10-16 05:45:00,119.698,119.698,119.676,119.685,192100005.0
2006-10-16 05:46:00,119.673,119.698,119.661,119.682,346800002.0
2006-10-16 05:47:00,119.68,119.707,119.672,119.691,327599999.0
2006-10-16 05:48:00,119.68,119.696,119.666,119.691,298100002.0
2006-10-16 05:49:00,119.673,119.683,119.653,119.673,243600002.0
2006-10-16 05:50:00,119.682,119.69,119.656,119.69,381300002.0
2006-10-16 05:51:00,119.688,119.689,119.668,119.679,239600003.0
2006-10-16 05:52:00,119.675,119.675,119.656,119.657,182200004.0
2006-10-16 05:53:00,119.67,119.686,119.67,119.674,297600000.0
2006-10-16 05:54:00,119.68,119.685,119.677,119.685,365700004.0
2006-10-16 05:55:00,119.682,119.691,119.669,119.691,327099999.0
2006-10-16 05:56:00,119.697,119.697,119.677,119.686,288800001.0
2006-10-16 05:57:00,119.695,119.7,119.676,119.684,258099999.0
2006-10-16 05:58:00,119.7,119.704,119.687,119.697,325500004.0
2006-10-16 05:59:00,119.706,119.71,119.706,119.706,126400001.0
2006-10-16 06:00:00,119.705,119.717,119.693,119.702,195299994.0
2006-10-16 06:01:00,119.704,119.705,119.692,119.693,218400003.0
2006-10-16 06:02:00,119.704,119.704,119.692,119.697,228000004.0
2006-10-16 06:03:00,119.698,119.7,119.687,119.687,156400003.0
2006-10-16 06:04:00,119.686,119.686,119.68,119.68,297399993.0
2006-10-16 06:05:00,119.68,119.685,119.67,119.675,337600000.0
2006-10-16 06:06:00,119.687,119.692,119.675,119.685,183199995.0
2006-10-16 06:07:00,119.67,119.68,119.665,119.666,232299995.0
2006-10-16 06:08:00,119.679,119.692,119.677,119.686,123700002.0
2006-10-16 06:09:00,119.68,119.68,119.671,119.673,177000001.0
2006-10-16 06:10:00,119.675,119.68,119.673,119.673,142199996.0
2006-10-16 06:11:00,119.665,119.677,119.665,119.667,304399998.0
2006-10-16 06:12:00,119.66,119.679,119.644,119.679,347100003.0
2006-10-16 06:13:00,119.665,119.665,119.653,119.653,170900003.0
2006-10-16 06:14:00,119.685,119.686,119.655,119.68,212900003.0
2006-10-16 06:15:00,119.671,119.681,119.664,119.672,343500006.0
2006-10-16 06:16:00,119.67,119.67,119.652,119.659,298000002.0
2006-10-16 06:17:00,119.665,119.68,119.658,119.68,187399999.0
2006-10-16 06:18:00,119.677,119.681,119.637,119.662,311900002.0
2006-10-16 06:19:00,119.67,119.675,119.648,119.669,220899998.0
2006-10-16 06:20:00,119.652,119.676,119.652,119.675,208600000.0
2006-10-16 06:21:00,119.668,119.686,119.665,119.678,201899999.0
2006-10-16 06:22:00,119.673,119.673,119.666,119.672,242199998.0
2006-10-16 06:23:00,119.666,119.688,119.648,119.688,234499999.0
2006-10-16 06:24:00,119.682,119.682,119.663,119.673,155999998.0
2006-10-16 06:25:00,119.682,119.682,119.67,119.67,266299995.0
2006-10-16 06:26:00,119.664,119.667,119.646,119.65,367399994.0
2006-10-16 06:27:00,119.653,119.674,119.646,119.668,101899998.0
2006-10-16 06:28:00,119.658,119.66,119.635,119.651,219499997.0
2006-10-16 06:29:00,119.654,119.66,119.642,119.652,273199994.0
2006-10-16 06:30:00,119.653,119.658,119.644,119.651,199500000.0
2006-10-16 06:31:00,119.654,119.667,119.654,119.658,207500000.0
2006-10-16 06:32:00,119.664,119.668,119.656,119.66,204600006.0
2006-10-16 06:33:00,119.652,119.652,119.641,119.648,252399997.0
2006-10-16 06:34:00,119.649,119.653,119.641,119.641,333600001.0
2006-10-16 06:35:00,119.643,119.645,119.625,119.645,305200002.0
2006-10-16 06:36:00,119.652,119.654,119.625,119.646,239300002.0
2006-10-16 06:37:00,119.645,119.652,119.645,119.649,294700002.0
2006-10-16 06:38:00,119.643,119.647,119.637,119.639,120199998.0
2006-10-16 06:39:00,119.643,119.654,119.641,119.641,257400000.0
2006-10-16 06:40:00,119.64,119.648,119.628,119.648,362000003.0
2006-10-16 06:41:00,119.648,119.648,119.633,119.638,156199999.0
2006-10-16 06:42:00,119.64,119.648,119.637,119.648,329500000.0
2006-10-16 06:43:00,119.64,119.654,119.629,119.636,485000005.0
2006-10-16 06:44:00,119.642,119.651,119.622,119.627,228899999.0
2006-10-16 06:45:00,119.634,119.657,119.632,119.651,260999999.0
2006-10-16 06:46:00,119.668,119.668,119.643,119.647,204499996.0
2006-10-16 06:47:00,119.633,119.662,119.631,119.657,189700001.0
2006-10-16 06:48:00,119.66,119.665,119.645,119.655,392500002.0
2006-10-16 06:49:00,119.65,119.666,119.639,119.662,242700000.0
2006-10-16 06:50:00,119.668,119.668,119.647,119.655,282099999.0
2006-10-16 06:51:00,119.658,119.667,119.641,119.651,241399995.0
2006-10-16 06:52:00,119.657,119.657,119.63,119.654,461500003.0
2006-10-16 06:53:00,119.653,119.659,119.63,119.636,74900000.0
2006-10-16 06:54:00,119.642,119.65,119.622,119.643,204299999.0
2006-10-16 06:55:00,119.635,119.645,119.632,119.642,160100002.0
2006-10-16 06:56:00,119.638,119.646,119.624,119.636,197500004.0
2006-10-16 06:57:00,119.631,119.636,119.62,119.635,229400008.0
2006-10-16 06:58:00,119.634,119.638,119.617,119.631,107100000.0
2006-10-16 06:59:00,119.65,119.65,119.624,119.631,332699996.0
2006-10-16 07:00:00,119.637,119.637,119.636,119.636,95000000.0
2006-10-16 07:01:00,119.64,119.653,119.627,119.648,171600003.0
2006-10-16 07:02:00,119.653,119.653,119.624,119.643,258599997.0
2006-10-16 07:03:00,119.653,119.657,119.637,119.637,425000005.0
2006-10-16 07:04:00,119.636,119.653,119.623,119.645,161200001.0
2006-10-16 07:05:00,119.638,119.655,119.638,119.652,325900002.0
2006-10-16 07:06:00,119.648,119.658,119.637,119.637,152200000.0
2006-10-16 07:07:00,119.66,119.66,119.63,119.642,303400002.0
2006-10-16 07:08:00,119.623,119.648,119.623,119.646,123700002.0
2006-10-16 07:09:00,119.647,119.652,119.633,119.633,248900003.0
2006-10-16 07:10:00,119.635,119.637,119.627,119.627,234799998.0
2006-10-16 07:11:00,119.64,119.64,119.605,119.617,156899999.0
2006-10-16 07:12:00,119.623,119.623,119.61,119.618,128300001.0
2006-10-16 07:13:00,119.615,119.622,119.601,119.62,299000003.0
2006-10-16 07:14:00,119.613,119.625,119.599,119.617,310299996.0
2006-10-16 07:15:00,119.619,119.619,119.597,119.602,338000004.0
2006-10-16 07:16:00,119.593,119.631,119.593,119.612,321900000.0
2006-10-16 07:17:00,119.619,119.627,119.618,119.624,175400004.0
2006-10-16 07:18:00,119.622,119.622,119.606,119.61,145399998.0
2006-10-16 07:19:00,119.612,119.615,119.607,119.61,254400003.0
2006-10-16 07:20:00,119.61,119.618,119.602,119.616,203300001.0
2006-10-16 07:21:00,119.61,119.613,119.601,119.613,89400000.0
2006-10-16 07:22:00,119.61,119.61,119.606,119.608,107499998.0
2006-10-16 07:23:00,119.6,119.602,119.575,119.579,255899999.0
2006-10-16 07:24:00,119.598,119.61,119.598,119.607,221699996.0
2006-10-16 07:25:00,119.608,119.623,119.608,119.623,160700001.0
2006-10-16 07:26:00,119.615,119.615,119.606,119.61,243699993.0
2006-10-16 07:27:00,119.612,119.621,119.607,119.611,220300001.0
2006-10-16 07:28:00,119.607,119.608,119.574,119.608,214099994.0
2006-10-16 07:29:00,119.623,119.625,119.607,119.613,270499998.0
2006-10-16 07:30:00,119.615,119.615,119.597,119.597,170000000.0
2006-10-16 07:31:00,119.615,119.615,119.593,119.608,120099999.0
2006-10-16 07:32:00,119.606,119.606,119.583,119.597,303099994.0
2006-10-16 07:33:00,119.607,119.607,119.586,119.597,389900007.0
2006-10-16 07:34:00,119.595,119.611,119.594,119.611,336799996.0
2006-10-16 07:35:00,119.606,119.611,119.603,119.607,143899999.0
2006-10-16 07:36:00,119.618,119.618,119.588,119.602,182300001.0
2006-10-16 07:37:00,119.598,119.616,119.59,119.616,172000000.0
2006-10-16 07:38:00,119.615,119.62,119.603,119.62,163999997.0
2006-10-16 07:39:00,119.62,119.638,119.62,119.635,147400000.0
2006-10-16 07:40:00,119.637,119.637,119.594,119.623,223500002.0
2006-10-16 07:41:00,119.622,119.63,119.608,119.628,159799995.0
2006-10-16 07:42:00,119.627,119.635,119.617,119.621,320699997.0
2006-10-16 07:43:00,119.63,119.632,119.617,119.632,152000001.0
2006-10-16 07:44:00,119.617,119.628,119.612,119.622,321800006.0
2006-10-16 07:45:00,119.632,119.639,119.616,119.632,174199999.0
2006-10-16 07:46:00,119.627,119.634,119.601,119.619,249800002.0
2006-10-16 07:47:00,119.631,119.637,119.626,119.637,217900000.0
2006-10-16 07:48:00,119.635,119.635,119.605,119.605,212799994.0
2006-10-16 07:49:00,119.617,119.626,119.609,119.61,378300001.0
2006-10-16 07:50:00,119.615,119.621,119.591,119.621,127399998.0
2006-10-16 07:51:00,119.638,119.639,119.609,119.619,151900004.0
2006-10-16 07:52:00,119.625,119.638,119.619,119.619,285200004.0
2006-10-16 07:53:00,119.61,119.618,119.6,119.611,166900001.0
2006-10-16 07:54:00,119.596,119.613,119.569,119.613,292499998.0
2006-10-16 07:55:00,119.617,119.617,119.587,119.605,277700000.0
2006-10-16 07:56:00,119.607,119.607,119.594,119.598,275299997.0
2006-10-16 07:57:00,119.61,119.615,119.604,119.614,291400002.0
2006-10-16 07:58:00,119.599,119.608,119.576,119.608,293499994.0
2006-10-16 07:59:00,119.6,119.6,119.574,119.585,213399999.0
2006-10-16 08:00:00,119.594,119.603,119.589,119.593,208100001.0
2006-10-16 08:01:00,119.606,119.606,119.578,119.598,192100007.0
2006-10-16 08:02:00,119.583,119.597,119.573,119.592,161899997.0
2006-10-16 08:03:00,119.6,119.6,119.566,119.576,153100001.0
2006-10-16 08:04:00,119.603,119.608,119.596,119.602,267500004.0
2006-10-16 08:05:00,119.604,119.604,119.585,119.585,164099998.0
2006-10-16 08:06:00,119.585,119.586,119.578,119.578,212400006.0
2006-10-16 08:07:00,119.583,119.597,119.582,119.597,232600002.0
2006-10-16 08:08:00,119.58,119.612,119.575,119.608,405500006.0
2006-10-16 08:09:00,119.616,119.622,119.61,119.617,216800001.0
2006-10-16 08:10:00,119.615,119.621,119.609,119.617,234000002.0
2006-10-16 08:11:00,119.611,119.637,119.609,119.635,209200001.0
2006-10-16 08:12:00,119.623,119.623,119.588,119.612,360400000.0
2006-10-16 08:13:00,119.627,119.627,119.564,119.6,396999993.0
2006-10-16 08:14:00,119.602,119.61,119.586,119.586,168599999.0
2006-10-16 08:15:00,119.597,119.614,119.591,119.596,199099998.0
2006-10-16 08:16:00,119.606,119.606,119.589,119.59,189300000.0
2006-10-16 08:17:00,119.584,119.584,119.572,119.572,304000002.0
2006-10-16 08:18:00,119.568,119.586,119.553,119.586,189400001.0
2006-10-16 08:19:00,119.57,119.597,119.559,119.597,302800002.0
2006-10-16 08:20:00,119.597,119.597,119.584,119.597,272299994.0
2006-10-16 08:21:00,119.575,119.607,119.571,119.606,270099999.0
2006-10-16 08:22:00,119.602,119.605,119.589,119.605,96299997.0
2006-10-16 08:23:00,119.614,119.621,119.614,119.621,8000000.0
2006-10-16 08:24:00,119.624,119.629,119.613,119.613,242899999.0
2006-10-16 08:25:00,119.623,119.631,119.598,119.622,160899997.0
2006-10-16 08:26:00,119.62,119.625,119.62,119.62,220399994.0
2006-10-16 08:27:00,119.618,119.657,119.617,119.655,222400002.0
2006-10-16 08:28:00,119.645,119.67,119.64,119.67,334800004.0
2006-10-16 08:29:00,119.658,119.676,119.642,119.676,186400000.0
2006-10-16 08:30:00,119.669,119.669,119.669,119.669,54500000.0
2006-10-16 08:31:00,119.672,119.679,119.668,119.674,436099995.0
2006-10-16 08:32:00,119.669,119.687,119.669,119.68,222500001.0
2006-10-16 08:33:00,119.68,119.68,119.645,119.67,339400002.0
2006-10-16 08:34:00,119.685,119.685,119.67,119.676,365699996.0
2006-10-16 08:35:00,119.687,119.69,119.678,119.683,298700005.0
2006-10-16 08:36:00,119.68,119.692,119.68,119.682,317299995.0
2006-10-16 08:37:00,119.683,119.683,119.656,119.656,190600005.0
2006-10-16 08:38:00,119.653,119.659,119.622,119.631,331699999.0
2006-10-16 08:39:00,119.63,119.638,119.617,119.637,290200003.0
2006-10-16 08:40:00,119.641,119.641,119.614,119.618,278999998.0
2006-10-16 08:41:00,119.61,119.61,119.573,119.595,293800002.0
2006-10-16 08:42:00,119.605,119.612,119.601,119.606,193500001.0
2006-10-16 08:43:00,119.619,119.628,119.59,119.59,368300004.0
2006-10-16 08:44:00,119.617,119.631,119.601,119.631,364499993.0
2006-10-16 08:45:00,119.64,119.644,119.615,119.635,265499999.0
2006-10-16 08:46:00,119.615,119.638,119.61,119.631,261500001.0
2006-10-16 08:47:00,119.633,119.634,119.604,119.61,574100000.0
2006-10-16 08:48:00,119.624,119.635,119.624,119.629,194099999.0
2006-10-16 08:49:00,119.62,119.62,119.583,119.594,371600007.0
2006-10-16 08:50:00,119.595,119.607,119.592,119.592,384399997.0
2006-10-16 08:51:00,119.595,119.609,119.593,119.597,189899998.0
2006-10-16 08:52:00,119.606,119.612,119.576,119.596,183900002.0
2006-10-16 08:53:00,119.599,119.615,119.584,119.592,129400002.0
2006-10-16 08:54:00,119.615,119.615,119.576,119.609,365000002.0
2006-10-16 08:55:00,119.602,119.612,119.585,119.606,395600004.0
2006-10-16 08:56:00,119.614,119.614,119.607,119.607,229800005.0
2006-10-16 08:57:00,119.603,119.608,119.601,119.602,261699996.0
2006-10-16 08:58:00,119.593,119.602,119.584,119.589,143300002.0
2006-10-16 08:59:00,119.588,119.589,119.532,119.532,164900002.0
2006-10-16 09:00:00,119.527,119.527,119.462,119.503,327499998.0
2006-10-16 09:01:00,119.527,119.555,119.527,119.549,166299999.0
2006-10-16 09:02:00,119.545,119.547,119.504,119.504,200299997.0
2006-10-16 09:03:00,119.493,119.494,119.483,119.494,134399998.0
2006-10-16 09:04:00,119.488,119.513,119.473,119.511,163900000.0
2006-10-16 09:05:00,119.509,119.509,119.472,119.472,194399997.0
2006-10-16 09:06:00,119.456,119.46,119.415,119.417,167999999.0
2006-10-16 09:07:00,119.422,119.424,119.4,119.4,225699998.0
2006-10-16 09:08:00,119.407,119.411,119.377,119.39,326800001.0
2006-10-16 09:09:00,119.399,119.416,119.397,119.4,229000001.0
2006-10-16 09:10:00,119.392,119.407,119.392,119.405,228200004.0
2006-10-16 09:11:00,119.412,119.414,119.4,119.411,471400005.0
2006-10-16 09:12:00,119.389,119.419,119.386,119.419,294899998.0
2006-10-16 09:13:00,119.414,119.43,119.402,119.422,250800001.0
2006-10-16 09:14:00,119.415,119.415,119.325,119.325,188900002.0
2006-10-16 09:15:00,119.307,119.322,119.291,119.298,135699997.0
2006-10-16 09:16:00,119.283,119.318,119.283,119.318,43900000.0
2006-10-16 09:17:00,119.326,119.335,119.322,119.333,486399992.0
2006-10-16 09:18:00,119.337,119.337,119.318,119.319,182699997.0
2006-10-16 09:19:00,119.317,119.324,119.307,119.307,332099998.0
2006-10-16 09:20:00,119.298,119.333,119.294,119.309,242800003.0
2006-10-16 09:21:00,119.31,119.312,119.3,119.3,259400000.0
2006-10-16 09:22:00,119.311,119.329,119.311,119.325,240199998.0
2006-10-16 09:23:00,119.323,119.327,119.321,119.321,222600000.0
2006-10-16 09:24:00,119.332,119.357,119.332,119.357,122700000.0
2006-10-16 09:25:00,119.355,119.358,119.336,119.336,149300001.0
2006-10-16 09:26:00,119.342,119.353,119.342,119.344,260300003.0
2006-10-16 09:27:00,119.347,119.348,119.337,119.347,325799997.0
2006-10-16 09:28:00,119.349,119.369,119.349,119.357,174800002.0
2006-10-16 09:29:00,119.354,119.368,119.354,119.354,161899997.0
2006-10-16 09:30:00,119.354,119.358,119.343,119.348,250800004.0
2006-10-16 09:31:00,119.35,119.35,119.332,119.332,174299995.0
2006-10-16 09:32:00,119.336,119.352,119.334,119.352,148199999.0
2006-10-16 09:33:00,119.349,119.355,119.345,119.355,163900001.0
2006-10-16 09:34:00,119.35,119.355,119.35,119.355,71499999.0
2006-10-16 09:35:00,119.356,119.36,119.345,119.36,187600001.0
2006-10-16 09:36:00,119.363,119.396,119.363,119.396,246700001.0
2006-10-16 09:37:00,119.404,119.423,119.404,119.423,234799999.0
2006-10-16 09:38:00,119.428,119.432,119.419,119.427,265699992.0
2006-10-16 09:39:00,119.422,119.458,119.422,119.458,117300000.0
2006-10-16 09:40:00,119.475,119.481,119.465,119.468,354299992.0
2006-10-16 09:41:00,119.461,119.461,119.45,119.455,293599995.0
2006-10-16 09:42:00,119.45,119.45,119.414,119.414,168100004.0
2006-10-16 09:43:00,119.418,119.428,119.41,119.428,163500000.0
2006-10-16 09:44:00,119.418,119.455,119.41,119.448,237799998.0
2006-10-16 09:45:00,119.443,119.443,119.412,119.412,157400002.0
2006-10-16 09:46:00,119.408,119.408,119.373,119.379,227699997.0
2006-10-16 09:47:00,119.378,119.398,119.375,119.382,269699997.0
2006-10-16 09:48:00,119.364,119.374,119.357,119.374,278000002.0
2006-10-16 09:49:00,119.355,119.373,119.355,119.373,328600000.0
2006-10-16 09:50:00,119.375,119.391,119.37,119.391,210499999.0
2006-10-16 09:51:00,119.385,119.385,119.375,119.384,86100002.0
2006-10-16 09:52:00,119.366,119.378,119.366,119.378,128999997.0
2006-10-16 09:53:00,119.37,119.384,119.362,119.362,302599998.0
2006-10-16 09:54:00,119.352,119.352,119.317,119.317,170700000.0
2006-10-16 09:55:00,119.312,119.319,119.306,119.319,230100005.0
2006-10-16 09:56:00,119.324,119.324,119.272,119.287,256299999.0
2006-10-16 09:57:00,119.288,119.295,119.259,119.261,107599996.0
2006-10-16 09:58:00,119.261,119.295,119.261,119.295,315099998.0
2006-10-16 09:59:00,119.3,119.329,119.3,119.329,194800000.0
2006-10-16 10:00:00,119.331,119.344,119.323,119.335,251199997.0
2006-10-16 10:01:00,119.336,119.336,119.311,119.314,248100003.0
2006-10-16 10:02:00,119.313,119.324,119.309,119.324,222700001.0
2006-10-16 10:03:00,119.322,119.327,119.307,119.326,158300000.0
2006-10-16 10:04:00,119.331,119.338,119.33,119.33,274499993.0
2006-10-16 10:05:00,119.337,119.34,119.325,119.325,262900003.0
2006-10-16 10:06:00,119.326,119.326,119.301,119.311,115000000.0
2006-10-16 10:07:00,119.302,119.302,119.27,119.27,282600004.0
2006-10-16 10:08:00,119.245,119.245,119.227,119.243,120400002.0
2006-10-16 10:09:00,119.258,119.268,119.244,119.244,213899995.0
2006-10-16 10:10:00,119.247,119.266,119.246,119.251,388199998.0
2006-10-16 10:11:00,119.249,119.249,119.238,119.24,372099990.0
2006-10-16 10:12:00,119.188,119.245,119.187,119.24,289399998.0
2006-10-16 10:13:00,119.242,119.253,119.242,119.253,120400003.0
2006-10-16 10:14:00,119.24,119.251,119.232,119.24,244400003.0
2006-10-16 10:15:00,119.231,119.231,119.208,119.213,294099997.0
2006-10-16 10:16:00,119.218,119.22,119.187,119.22,225699996.0
2006-10-16 10:17:00,119.223,119.223,119.214,119.223,215199999.0
2006-10-16 10:18:00,119.223,119.232,119.215,119.22,214900002.0
2006-10-16 10:19:00,119.219,119.234,119.21,119.22,218799995.0
2006-10-16 10:20:00,119.238,119.263,119.238,119.254,305300000.0
2006-10-16 10:21:00,119.258,119.26,119.247,119.25,219000001.0
2006-10-16 10:22:00,119.25,119.264,119.25,119.258,229500002.0
2006-10-16 10:23:00,119.253,119.255,119.245,119.255,208999996.0
2006-10-16 10:24:00,119.257,119.257,119.231,119.245,278400003.0
2006-10-16 10:25:00,119.233,119.256,119.215,119.255,306900001.0
2006-10-16 10:26:00,119.241,119.258,119.234,119.256,139699999.0
2006-10-16 10:27:00,119.255,119.268,119.255,119.268,26000000.0
2006-10-16 10:28:00,119.273,119.275,119.256,119.275,115799996.0
2006-10-16 10:29:00,119.262,119.279,119.26,119.271,254700001.0
2006-10-16 10:30:00,119.263,119.286,119.258,119.278,206700002.0
2006-10-16 10:31:00,119.283,119.283,119.272,119.277,251799997.0
2006-10-16 10:32:00,119.271,119.273,119.264,119.268,313800003.0
2006-10-16 10:33:00,119.25,119.25,119.22,119.235,227000000.0
2006-10-16 10:34:00,119.249,119.262,119.249,119.251,148899999.0
2006-10-16 10:35:00,119.258,119.258,119.24,119.246,314600005.0
2006-10-16 10:36:00,119.237,119.239,119.231,119.235,145300002.0
2006-10-16 10:37:00,119.251,119.251,119.219,119.233,243900002.0
2006-10-16 10:38:00,119.25,119.263,119.25,119.254,239999996.0
2006-10-16 10:39:00,119.257,119.259,119.246,119.253,210800002.0
2006-10-16 10:40:00,119.252,119.253,119.207,119.233,275199999.0
2006-10-16 10:41:00,119.249,119.267,119.249,119.267,92500002.0
2006-10-16 10:42:00,119.277,119.292,119.277,119.292,201100005.0
2006-10-16 10:43:00,119.29,119.299,119.283,119.288,306500004.0
2006-10-16 10:44:00,119.29,119.303,119.289,119.292,242800001.0
2006-10-16 10:45:00,119.28,119.299,119.27,119.299,232299997.0
2006-10-16 10:46:00,119.32,119.338,119.32,119.336,164500002.0
2006-10-16 10:47:00,119.343,119.343,119.335,119.339,248399995.0
2006-10-16 10:48:00,119.345,119.351,119.345,119.347,121399999.0
2006-10-16 10:49:00,119.35,119.355,119.35,119.355,193400000.0
2006-10-16 10:50:00,119.319,119.342,119.319,119.339,235300000.0
2006-10-16 10:51:00,119.356,119.372,119.356,119.372,245399998.0
2006-10-16 10:52:00,119.371,119.371,119.355,119.355,162099999.0
2006-10-16 10:53:00,119.343,119.36,119.332,119.36,140099997.0
2006-10-16 10:54:00,119.351,119.351,119.328,119.33,161200000.0
2006-10-16 10:55:00,119.328,119.331,119.314,119.314,422800000.0
2006-10-16 10:56:00,119.312,119.313,119.299,119.303,255400002.0
2006-10-16 10:57:00,119.303,119.323,119.303,119.318,309999999.0
2006-10-16 10:58:00,119.32,119.325,119.309,119.323,131999999.0
2006-10-16 10:59:00,119.338,119.341,119.329,119.329,141900005.0
2006-10-16 11:00:00,119.335,119.335,119.308,119.319,211199997.0
2006-10-16 11:01:00,119.313,119.327,119.298,119.326,411399997.0
2006-10-16 11:02:00,119.308,119.317,119.294,119.309,227199998.0
2006-10-16 11:03:00,119.29,119.292,119.27,119.291,468199997.0
2006-10-16 11:04:00,119.297,119.306,119.295,119.306,239199996.0
2006-10-16 11:05:00,119.305,119.31,119.296,119.306,317800002.0
2006-10-16 11:06:00,119.304,119.304,119.269,119.296,126500001.0
2006-10-16 11:07:00,119.292,119.294,119.289,119.29,130900002.0
2006-10-16 11:08:00,119.291,119.3,119.29,119.296,200400002.0
2006-10-16 11:09:00,119.298,119.298,119.273,119.277,322699998.0
2006-10-16 11:10:00,119.288,119.288,119.235,119.254,331299998.0
2006-10-16 11:11:00,119.26,119.266,119.254,119.258,248500005.0
2006-10-16 11:12:00,119.258,119.271,119.254,119.265,287000001.0
2006-10-16 11:13:00,119.265,119.265,119.254,119.26,256300002.0
2006-10-16 11:14:00,119.258,119.263,119.249,119.263,427899998.0
2006-10-16 11:15:00,119.262,119.272,119.254,119.258,140600003.0
2006-10-16 11:16:00,119.25,119.261,119.25,119.253,238999996.0
2006-10-16 11:17:00,119.255,119.286,119.255,119.286,358900002.0
2006-10-16 11:18:00,119.289,119.302,119.286,119.293,135800001.0
2006-10-16 11:19:00,119.296,119.309,119.291,119.301,127000003.0
2006-10-16 11:20:00,119.308,119.308,119.294,119.302,375400001.0
2006-10-16 11:21:00,119.309,119.318,119.292,119.302,169999997.0
2006-10-16 11:22:00,119.285,119.326,119.285,119.326,371100001.0
2006-10-16 11:23:00,119.325,119.325,119.302,119.302,139399999.0
2006-10-16 11:24:00,119.3,119.303,119.267,119.275,310200001.0
2006-10-16 11:25:00,119.292,119.299,119.264,119.286,172100002.0
2006-10-16 11:26:00,119.3,119.332,119.3,119.331,187700002.0
2006-10-16 11:27:00,119.343,119.343,119.333,119.343,44100000.0
2006-10-16 11:28:00,119.341,119.341,119.329,119.332,244299999.0
2006-10-16 11:29:00,119.317,119.324,119.305,119.305,269799995.0
2006-10-16 11:30:00,119.338,119.341,119.33,119.33,184599999.0
2006-10-16 11:31:00,119.334,119.34,119.333,119.337,106299999.0
2006-10-16 11:32:00,119.328,119.328,119.31,119.326,231600005.0
2006-10-16 11:33:00,119.33,119.33,119.294,119.318,283200003.0
2006-10-16 11:34:00,119.317,119.326,119.301,119.326,155500001.0
2006-10-16 11:35:00,119.324,119.324,119.313,119.318,102700001.0
2006-10-16 11:36:00,119.32,119.323,119.315,119.323,66000002.0
2006-10-16 11:37:00,119.309,119.326,119.305,119.315,406199997.0
2006-10-16 11:38:00,119.323,119.326,119.314,119.319,366100002.0
2006-10-16 11:39:00,119.328,119.328,119.303,119.318,287700001.0
2006-10-16 11:40:00,119.316,119.316,119.306,119.31,90399997.0
2006-10-16 11:41:00,119.303,119.303,119.289,119.292,491100012.0
2006-10-16 11:42:00,119.267,119.284,119.265,119.284,256499994.0
2006-10-16 11:43:00,119.293,119.293,119.269,119.269,229500001.0
2006-10-16 11:44:00,119.283,119.291,119.283,119.284,103000000.0
2006-10-16 11:45:00,119.285,119.303,119.264,119.303,331099995.0
2006-10-16 11:46:00,119.301,119.302,119.289,119.302,223700000.0
2006-10-16 11:47:00,119.316,119.319,119.299,119.299,201900003.0
2006-10-16 11:48:00,119.3,119.308,119.296,119.306,121500000.0
2006-10-16 11:49:00,119.307,119.307,119.279,119.279,309300007.0
2006-10-16 11:50:00,119.311,119.323,119.308,119.315,258600000.0
2006-10-16 11:51:00,119.31,119.314,119.283,119.301,446800000.0
2006-10-16 11:52:00,119.305,119.321,119.288,119.315,272400001.0
2006-10-16 11:53:00,119.303,119.303,119.265,119.28,239700004.0
2006-10-16 11:54:00,119.299,119.311,119.296,119.307,194499999.0
2006-10-16 11:55:00,119.314,119.318,119.307,119.315,359900004.0
2006-10-16 11:56:00,119.311,119.319,119.302,119.312,244500004.0
2006-10-16 11:57:00,119.307,119.308,119.294,119.298,142299998.0
2006-10-16 11:58:00,119.298,119.319,119.289,119.319,162800005.0
2006-10-16 11:59:00,119.323,119.342,119.323,119.339,205200004.0
2006-10-16 12:00:00,119.328,119.348,119.31,119.348,206799998.0
2006-10-16 12:01:00,119.367,119.388,119.365,119.384,283600006.0
2006-10-16 12:02:00,119.395,119.397,119.316,119.316,262699999.0
2006-10-16 12:03:00,119.328,119.33,119.317,119.317,237800005.0
2006-10-16 12:04:00,119.31,119.327,119.31,119.31,227599998.0
2006-10-16 12:05:00,119.301,119.306,119.287,119.295,241999995.0
2006-10-16 12:06:00,119.308,119.313,119.298,119.308,360099995.0
2006-10-16 12:07:00,119.32,119.326,119.307,119.314,239300001.0
2006-10-16 12:08:00,119.295,119.326,119.278,119.326,178000002.0
2006-10-16 12:09:00,119.313,119.323,119.276,119.323,345300001.0
2006-10-16 12:10:00,119.315,119.315,119.288,119.315,169399999.0
2006-10-16 12:11:00,119.317,119.336,119.293,119.33,183099999.0
2006-10-16 12:12:00,119.335,119.347,119.323,119.347,139399997.0
2006-10-16 12:13:00,119.347,119.362,119.343,119.362,220900002.0
2006-10-16 12:14:00,119.359,119.359,119.319,119.344,330000001.0
2006-10-16 12:15:00,119.357,119.362,119.352,119.352,127699997.0
2006-10-16 12:16:00,119.344,119.356,119.332,119.332,215300000.0
2006-10-16 12:17:00,119.332,119.336,119.29,119.328,435699999.0
2006-10-16 12:18:00,119.325,119.347,119.32,119.346,249800004.0
2006-10-16 12:19:00,119.325,119.336,119.315,119.332,384200001.0
2006-10-16 12:20:00,119.344,119.344,119.281,119.281,251900002.0
2006-10-16 12:21:00,119.325,119.345,119.299,119.345,266400001.0
2006-10-16 12:22:00,119.318,119.355,119.305,119.355,379499998.0
2006-10-16 12:23:00,119.353,119.359,119.325,119.34,405899999.0
2006-10-16 12:24:00,119.346,119.346,119.292,119.292,80000001.0
2006-10-16 12:25:00,119.333,119.353,119.317,119.353,322000002.0
2006-10-16 12:26:00,119.351,119.351,119.329,119.329,87200001.0
2006-10-16 12:27:00,119.305,119.311,119.276,119.295,239699999.0
2006-10-16 12:28:00,119.32,119.329,119.305,119.311,271400002.0
2006-10-16 12:29:00,119.313,119.313,119.301,119.301,158300005.0
2006-10-16 12:30:00,119.303,119.303,119.283,119.295,133199998.0
2006-10-16 12:31:00,119.303,119.309,119.293,119.305,429100000.0
2006-10-16 12:32:00,119.268,119.284,119.255,119.255,185099996.0
2006-10-16 12:33:00,119.298,119.298,119.286,119.295,446099999.0
2006-10-16 12:34:00,119.293,119.298,119.256,119.264,176499997.0
2006-10-16 12:35:00,119.282,119.289,119.256,119.271,210900002.0
2006-10-16 12:36:00,119.268,119.275,119.235,119.264,336699995.0
2006-10-16 12:37:00,119.267,119.267,119.245,119.245,104500000.0
2006-10-16 12:38:00,119.242,119.248,119.239,119.239,339100000.0
2006-10-16 12:39:00,119.238,119.252,119.229,119.251,240800000.0
2006-10-16 12:40:00,119.24,119.275,119.228,119.243,256600001.0
2006-10-16 12:41:00,119.228,119.255,119.226,119.243,283299995.0
2006-10-16 12:42:00,119.26,119.26,119.242,119.242,288899993.0
2006-10-16 12:43:00,119.23,119.239,119.225,119.232,295299996.0
2006-10-16 12:44:00,119.235,119.235,119.202,119.202,279300002.0
2006-10-16 12:45:00,119.207,119.211,119.2,119.2,166499998.0
2006-10-16 12:46:00,119.203,119.203,119.19,119.191,326599998.0
2006-10-16 12:47:00,119.197,119.213,119.19,119.209,346600004.0
2006-10-16 12:48:00,119.206,119.206,119.192,119.194,407499994.0
2006-10-16 12:49:00,119.195,119.219,119.195,119.216,274000005.0
2006-10-16 12:50:00,119.2,119.222,119.191,119.213,220200005.0
2006-10-16 12:51:00,119.22,119.23,119.214,119.23,347100001.0
2006-10-16 12:52:00,119.225,119.225,119.212,119.212,118700004.0
2006-10-16 12:53:00,119.195,119.226,119.191,119.226,326000004.0
2006-10-16 12:54:00,119.239,119.239,119.2,119.212,233499997.0
2006-10-16 12:55:00,119.208,119.235,119.189,119.235,111600003.0
2006-10-16 12:56:00,119.233,119.233,119.215,119.227,93600002.0
2006-10-16 12:57:00,119.228,119.242,119.221,119.221,112300001.0
2006-10-16 12:58:00,119.226,119.245,119.209,119.245,442800000.0
2006-10-16 12:59:00,119.253,119.261,119.249,119.255,335600001.0
2006-10-16 13:00:00,119.266,119.284,119.266,119.284,155599998.0
2006-10-16 13:01:00,119.292,119.3,119.284,119.292,432600007.0
2006-10-16 13:02:00,119.308,119.314,119.302,119.302,367899999.0
2006-10-16 13:03:00,119.304,119.329,119.304,119.329,128899999.0
2006-10-16 13:04:00,119.316,119.338,119.308,119.33,283800001.0
2006-10-16 13:05:00,119.326,119.327,119.313,119.313,205400001.0
2006-10-16 13:06:00,119.308,119.316,119.294,119.316,166600004.0
2006-10-16 13:07:00,119.32,119.336,119.31,119.336,253400006.0
2006-10-16 13:08:00,119.33,119.33,119.297,119.317,150599999.0
2006-10-16 13:09:00,119.322,119.333,119.278,119.316,348600003.0
2006-10-16 13:10:00,119.307,119.321,119.271,119.321,225500000.0
2006-10-16 13:11:00,119.332,119.339,119.311,119.321,165200003.0
2006-10-16 13:12:00,119.313,119.335,119.31,119.333,218299998.0
2006-10-16 13:13:00,119.34,119.346,119.33,119.333,163499998.0
2006-10-16 13:14:00,119.342,119.346,119.291,119.313,165299997.0
2006-10-16 13:15:00,119.334,119.362,119.334,119.362,202200003.0
2006-10-16 13:16:00,119.356,119.365,119.344,119.357,286400003.0
2006-10-16 13:17:00,119.363,119.364,119.348,119.357,200199996.0
2006-10-16 13:18:00,119.358,119.358,119.327,119.338,174200002.0
2006-10-16 13:19:00,119.323,119.347,119.307,119.343,370600003.0
2006-10-16 13:20:00,119.334,119.334,119.305,119.331,258099996.0
2006-10-16 13:21:00,119.347,119.347,119.32,119.325,205900002.0
2006-10-16 13:22:00,119.352,119.361,119.341,119.361,347999995.0
2006-10-16 13:23:00,119.365,119.375,119.356,119.363,169199998.0
2006-10-16 13:24:00,119.366,119.366,119.339,119.339,178700001.0
2006-10-16 13:25:00,119.347,119.363,119.347,119.363,202099995.0
2006-10-16 13:26:00,119.353,119.355,119.34,119.34,122599999.0
2006-10-16 13:27:00,119.328,119.345,119.324,119.343,244899997.0
2006-10-16 13:28:00,119.34,119.34,119.312,119.317,238200001.0
2006-10-16 13:29:00,119.32,119.347,119.32,119.337,373100002.0
2006-10-16 13:30:00,119.33,119.338,119.325,119.336,299300003.0
2006-10-16 13:31:00,119.332,119.332,119.316,119.32,67400001.0
2006-10-16 13:32:00,119.319,119.319,119.291,119.291,250400000.0
2006-10-16 13:33:00,119.275,119.286,119.265,119.281,272700000.0
2006-10-16 13:34:00,119.265,119.288,119.249,119.288,411099993.0
2006-10-16 13:35:00,119.29,119.308,119.29,119.301,190699999.0
2006-10-16 13:36:00,119.297,119.301,119.285,119.295,356600004.0
2006-10-16 13:37:00,119.297,119.297,119.286,119.29,151500002.0
2006-10-16 13:38:00,119.28,119.28,119.262,119.262,326600001.0
2006-10-16 13:39:00,119.267,119.267,119.252,119.26,194700006.0
2006-10-16 13:40:00,119.268,119.277,119.266,119.267,387600004.0
2006-10-16 13:41:00,119.253,119.253,119.207,119.24,268899998.0
2006-10-16 13:42:00,119.252,119.26,119.228,119.244,152300001.0
2006-10-16 13:43:00,119.24,119.24,119.209,119.234,69900002.0
2006-10-16 13:44:00,119.248,119.255,119.247,119.25,386500000.0
2006-10-16 13:45:00,119.252,119.257,119.251,119.251,294100002.0
2006-10-16 13:46:00,119.245,119.26,119.244,119.248,283399997.0
2006-10-16 13:47:00,119.248,119.248,119.214,119.217,118300003.0
2006-10-16 13:48:00,119.253,119.261,119.248,119.261,151900004.0
2006-10-16 13:49:00,119.259,119.261,119.239,119.261,403399999.0
2006-10-16 13:50:00,119.273,119.273,119.257,119.257,328900002.0
2006-10-16 13:51:00,119.255,119.275,119.255,119.269,148999998.0
2006-10-16 13:52:00,119.27,119.279,119.26,119.26,342500000.0
2006-10-16 13:53:00,119.26,119.269,119.227,119.254,324800001.0
2006-10-16 13:54:00,119.263,119.269,119.23,119.242,171200002.0
2006-10-16 13:55:00,119.264,119.289,119.26,119.289,244299997.0
2006-10-16 13:56:00,119.303,119.311,119.287,119.289,262300005.0
2006-10-16 13:57:00,119.275,119.275,119.249,119.25,96399998.0
2006-10-16 13:58:00,119.238,119.249,119.233,119.246,161000001.0
2006-10-16 13:59:00,119.253,119.253,119.235,119.235,278100001.0
2006-10-16 14:00:00,119.242,119.246,119.229,119.244,328600001.0
2006-10-16 14:01:00,119.242,119.246,119.235,119.244,205300000.0
2006-10-16 14:02:00,119.26,119.277,119.26,119.27,104600000.0
2006-10-16 14:03:00,119.266,119.278,119.265,119.266,198899997.0
2006-10-16 14:04:00,119.272,119.281,119.271,119.271,234399998.0
2006-10-16 14:05:00,119.263,119.263,119.19,119.19,316799999.0
2006-10-16 14:06:00,119.178,119.178,119.157,119.165,263099999.0
2006-10-16 14:07:00,119.16,119.165,119.151,119.155,241599995.0
2006-10-16 14:08:00,119.156,119.156,119.129,119.152,208899997.0
2006-10-16 14:09:00,119.137,119.148,119.124,119.125,305700003.0
2006-10-16 14:10:00,119.136,119.137,119.125,119.13,215699997.0
2006-10-16 14:11:00,119.121,119.134,119.117,119.134,143400000.0
2006-10-16 14:12:00,119.133,119.142,119.133,119.142,102200000.0
2006-10-16 14:13:00,119.142,119.142,119.136,119.136,209600002.0
2006-10-16 14:14:00,119.146,119.15,119.138,119.14,268699998.0
2006-10-16 14:15:00,119.143,119.143,119.129,119.143,385699995.0
2006-10-16 14:16:00,119.152,119.195,119.152,119.193,170400002.0
2006-10-16 14:17:00,119.193,119.195,119.177,119.185,221000003.0
2006-10-16 14:18:00,119.153,119.174,119.132,119.17,245199998.0
2006-10-16 14:19:00,119.17,119.18,119.162,119.18,145100002.0
2006-10-16 14:20:00,119.194,119.227,119.194,119.227,223100003.0
2006-10-16 14:21:00,119.213,119.213,119.182,119.183,200100002.0
2006-10-16 14:22:00,119.22,119.22,119.194,119.195,78000000.0
2006-10-16 14:23:00,119.223,119.223,119.214,119.221,316800001.0
2006-10-16 14:24:00,119.2,119.232,119.192,119.223,290699995.0
2006-10-16 14:25:00,119.234,119.25,119.23,119.23,129800003.0
2006-10-16 14:26:00,119.229,119.233,119.218,119.218,190999997.0
2006-10-16 14:27:00,119.22,119.231,119.216,119.216,124799998.0
2006-10-16 14:28:00,119.211,119.222,119.205,119.222,236999999.0
2006-10-16 14:29:00,119.223,119.23,119.215,119.23,164000002.0
2006-10-16 14:30:00,119.244,119.294,119.244,119.264,354800006.0
2006-10-16 14:31:00,119.261,119.261,119.23,119.23,208200001.0
2006-10-16 14:32:00,119.218,119.218,119.196,119.202,371399994.0
2006-10-16 14:33:00,119.196,119.201,119.194,119.195,234400008.0
2006-10-16 14:34:00,119.191,119.191,119.168,119.173,221699997.0
2006-10-16 14:35:00,119.174,119.196,119.174,119.195,253000000.0
2006-10-16 14:36:00,119.201,119.212,119.191,119.191,207899998.0
2006-10-16 14:37:00,119.182,119.19,119.18,119.19,201300000.0
2006-10-16 14:38:00,119.193,119.207,119.193,119.204,106900003.0
2006-10-16 14:39:00,119.195,119.21,119.175,119.2,173500004.0
2006-10-16 14:40:00,119.166,119.173,119.152,119.152,173199999.0
2006-10-16 14:41:00,119.144,119.16,119.143,119.16,191100004.0
2006-10-16 14:42:00,119.152,119.152,119.123,119.125,171299998.0
2006-10-16 14:43:00,119.125,119.147,119.125,119.147,512100004.0
2006-10-16 14:44:00,119.15,119.15,119.136,119.149,138200000.0
2006-10-16 14:45:00,119.147,119.158,119.147,119.154,197500006.0
2006-10-16 14:46:00,119.159,119.162,119.158,119.158,97200002.0
2006-10-16 14:47:00,119.149,119.154,119.133,119.135,292999999.0
2006-10-16 14:48:00,119.14,119.142,119.108,119.108,204699999.0
2006-10-16 14:49:00,119.134,119.139,119.126,119.13,323100002.0
2006-10-16 14:50:00,119.121,119.129,119.102,119.102,97899999.0
2006-10-16 14:51:00,119.093,119.098,119.081,119.086,273499995.0
2006-10-16 14:52:00,119.078,119.078,119.057,119.068,148600000.0
2006-10-16 14:53:00,119.071,119.077,119.066,119.077,282899999.0
2006-10-16 14:54:00,119.077,119.084,119.052,119.067,184000004.0
2006-10-16 14:55:00,119.082,119.082,119.067,119.067,185200002.0
2006-10-16 14:56:00,119.064,119.071,119.055,119.06,320200001.0
2006-10-16 14:57:00,119.053,119.058,119.042,119.052,257899997.0
2006-10-16 14:58:00,119.052,119.061,119.051,119.051,269600000.0
2006-10-16 14:59:00,119.058,119.06,119.049,119.051,276100002.0
2006-10-16 15:00:00,119.047,119.057,119.045,119.047,370600002.0
2006-10-16 15:01:00,119.061,119.075,119.056,119.071,179400001.0
2006-10-16 15:02:00,119.078,119.079,119.07,119.072,220900002.0
2006-10-16 15:03:00,119.083,119.091,119.077,119.077,168200003.0
2006-10-16 15:04:00,119.077,119.082,119.076,119.079,140100001.0
2006-10-16 15:05:00,119.075,119.075,119.048,119.054,212499995.0
2006-10-16 15:06:00,119.057,119.057,119.024,119.027,455600008.0
2006-10-16 15:07:00,119.04,119.053,119.039,119.053,129699998.0
2006-10-16 15:08:00,119.056,119.061,119.049,119.049,192599997.0
2006-10-16 15:09:00,119.038,119.038,119.017,119.023,98600001.0
2006-10-16 15:10:00,119.014,119.039,119.013,119.039,324200005.0
2006-10-16 15:11:00,119.037,119.037,118.995,119.024,362400004.0
2006-10-16 15:12:00,119.027,119.03,119.013,119.019,283200004.0
2006-10-16 15:13:00,119.027,119.03,119.011,119.013,237000000.0
2006-10-16 15:14:00,119.015,119.023,119.014,119.017,160100001.0
2006-10-16 15:15:00,119.013,119.025,119.013,119.018,171399996.0
2006-10-16 15:16:00,119.014,119.028,119.014,119.017,221700001.0
2006-10-16 15:17:00,119.019,119.041,119.019,119.041,218400003.0
2006-10-16 15:18:00,119.032,119.04,119.011,119.036,336400002.0
2006-10-16 15:19:00,119.032,119.032,119.015,119.02,348599992.0
2006-10-16 15:20:00,119.022,119.03,118.995,119.005,442100004.0
2006-10-16 15:21:00,119.025,119.025,119.015,119.015,365599995.0
2006-10-16 15:22:00,119.003,119.039,119.003,119.037,217600002.0
2006-10-16 15:23:00,119.051,119.093,119.051,119.076,318199994.0
2006-10-16 15:24:00,119.074,119.091,119.074,119.08,381200007.0
2006-10-16 15:25:00,119.083,119.084,119.054,119.067,278999995.0
2006-10-16 15:26:00,119.088,119.092,119.082,119.09,139800000.0
2006-10-16 15:27:00,119.09,119.098,119.08,119.097,278499995.0
2006-10-16 15:28:00,119.093,119.093,119.087,119.087,172400003.0
2006-10-16 15:29:00,119.082,119.087,119.072,119.072,172700001.0
2006-10-16 15:30:00,119.071,119.071,119.034,119.034,183899999.0
2006-10-16 15:31:00,119.034,119.041,119.025,119.041,310399993.0
2006-10-16 15:32:00,119.037,119.052,119.037,119.052,137400003.0
2006-10-16 15:33:00,119.06,119.067,119.047,119.059,137700000.0
2006-10-16 15:34:00,119.052,119.057,119.051,119.055,167000000.0
2006-10-16 15:35:00,119.06,119.061,119.039,119.056,253100001.0
2006-10-16 15:36:00,119.068,119.071,119.057,119.06,160700002.0
2006-10-16 15:37:00,119.063,119.069,119.056,119.06,251900001.0
2006-10-16 15:38:00,119.066,119.073,119.058,119.073,159699996.0
2006-10-16 15:39:00,119.065,119.074,119.062,119.068,202200005.0
2006-10-16 15:40:00,119.069,119.069,119.057,119.065,186700001.0
2006-10-16 15:41:00,119.06,119.067,119.057,119.067,287699997.0
2006-10-16 15:42:00,119.065,119.074,119.059,119.059,311700000.0
2006-10-16 15:43:00,119.056,119.066,119.037,119.059,212800000.0
2006-10-16 15:44:00,119.06,119.062,119.057,119.059,231300002.0
2006-10-16 15:45:00,119.042,119.059,119.034,119.059,263399999.0
2006-10-16 15:46:00,119.062,119.062,119.043,119.057,303899999.0
2006-10-16 15:47:00,119.035,119.049,119.015,119.044,185699998.0
2006-10-16 15:48:00,119.029,119.035,119.023,119.03,330399995.0
2006-10-16 15:49:00,119.007,119.037,118.989,119.024,191999999.0
2006-10-16 15:50:00,119.022,119.03,119.017,119.023,317599998.0
2006-10-16 15:51:00,119.02,119.021,119.001,119.021,130700000.0
2006-10-16 15:52:00,119.023,119.023,119.012,119.017,250300001.0
2006-10-16 15:53:00,119.008,119.025,118.995,119.019,184299995.0
2006-10-16 15:54:00,119.027,119.027,119.025,119.025,71499999.0
2006-10-16 15:55:00,119.036,119.045,119.036,119.041,237400000.0
2006-10-16 15:56:00,119.037,119.054,119.037,119.054,185699998.0
2006-10-16 15:57:00,119.04,119.061,119.04,119.061,233800000.0
2006-10-16 15:58:00,119.059,119.068,119.059,119.066,199800002.0
2006-10-16 15:59:00,119.075,119.09,119.066,119.09,305500004.0
2006-10-16 16:00:00,119.095,119.095,119.073,119.075,148300001.0
2006-10-16 16:01:00,119.075,119.079,119.075,119.079,135099996.0
2006-10-16 16:02:00,119.08,119.095,119.076,119.094,223800001.0
2006-10-16 16:03:00,119.097,119.156,119.097,119.156,90399999.0
2006-10-16 16:04:00,119.144,119.16,119.143,119.146,296399993.0
2006-10-16 16:05:00,119.15,119.169,119.149,119.169,156900001.0
2006-10-16 16:06:00,119.18,119.182,119.152,119.16,241099996.0
2006-10-16 16:07:00,119.158,119.168,119.158,119.158,254800002.0
2006-10-16 16:08:00,119.15,119.15,119.135,119.141,241300000.0
2006-10-16 16:09:00,119.163,119.179,119.151,119.151,323199995.0
2006-10-16 16:10:00,119.16,119.204,119.16,119.203,231400003.0
2006-10-16 16:11:00,119.214,119.214,119.191,119.191,167000005.0
2006-10-16 16:12:00,119.19,119.201,119.19,119.196,116999999.0
2006-10-16 16:13:00,119.209,119.235,119.209,119.235,135399999.0
2006-10-16 16:14:00,119.238,119.238,119.222,119.223,170999999.0
2006-10-16 16:15:00,119.215,119.232,119.215,119.232,88400001.0
2006-10-16 16:16:00,119.238,119.26,119.238,119.26,172200000.0
2006-10-16 16:17:00,119.256,119.256,119.224,119.224,207599999.0
2006-10-16 16:18:00,119.225,119.23,119.218,119.218,298599993.0
2006-10-16 16:19:00,119.221,119.221,119.208,119.209,200599993.0
2006-10-16 16:20:00,119.212,119.213,119.194,119.194,163200002.0
2006-10-16 16:21:00,119.197,119.202,119.191,119.202,187799995.0
2006-10-16 16:22:00,119.199,119.216,119.199,119.215,252699996.0
2006-10-16 16:23:00,119.203,119.215,119.195,119.201,227599995.0
2006-10-16 16:24:00,119.22,119.228,119.214,119.214,140099999.0
2006-10-16 16:25:00,119.22,119.22,119.186,119.202,224699999.0
2006-10-16 16:26:00,119.207,119.214,119.203,119.214,250099997.0
2006-10-16 16:27:00,119.215,119.218,119.202,119.218,264200005.0
2006-10-16 16:28:00,119.206,119.227,119.201,119.219,198899998.0
2006-10-16 16:29:00,119.23,119.23,119.21,119.21,97299997.0
2006-10-16 16:30:00,119.211,119.216,119.203,119.21,195800000.0
2006-10-16 16:31:00,119.208,119.213,119.205,119.205,117699999.0
2006-10-16 16:32:00,119.194,119.204,119.194,119.198,162399999.0
2006-10-16 16:33:00,119.165,119.193,119.165,119.192,423600005.0
2006-10-16 16:34:00,119.193,119.193,119.184,119.184,169600001.0
2006-10-16 16:35:00,119.181,119.181,119.151,119.151,369099999.0
2006-10-16 16:36:00,119.156,119.161,119.152,119.152,264600003.0
2006-10-16 16:37:00,119.146,119.146,119.129,119.129,276899999.0
2006-10-16 16:38:00,119.135,119.153,119.133,119.153,145899995.0
2006-10-16 16:39:00,119.153,119.153,119.134,119.141,274099997.0
2006-10-16 16:40:00,119.14,119.15,119.137,119.148,170699995.0
2006-10-16 16:41:00,119.157,119.157,119.116,119.122,251499996.0
2006-10-16 16:42:00,119.15,119.159,119.15,119.157,171400004.0
2006-10-16 16:43:00,119.143,119.152,119.127,119.152,127700001.0
2006-10-16 16:44:00,119.164,119.179,119.144,119.164,247599999.0
2006-10-16 16:45:00,119.183,119.191,119.18,119.19,370500000.0
2006-10-16 16:46:00,119.195,119.204,119.17,119.193,277600002.0
2006-10-16 16:47:00,119.195,119.204,119.174,119.174,365100007.0
2006-10-16 16:48:00,119.195,119.202,119.168,119.198,284599998.0
2006-10-16 16:49:00,119.213,119.219,119.181,119.182,189300003.0
2006-10-16 16:50:00,119.18,119.185,119.177,119.177,240400004.0
2006-10-16 16:51:00,119.187,119.193,119.18,119.193,417600001.0
2006-10-16 16:52:00,119.197,119.199,119.171,119.181,263100003.0
2006-10-16 16:53:00,119.192,119.195,119.189,119.194,384300004.0
2006-10-16 16:54:00,119.198,119.211,119.198,119.207,196699994.0
2006-10-16 16:55:00,119.201,119.211,119.199,119.206,220699993.0
2006-10-16 16:56:00,119.198,119.199,119.161,119.169,195200001.0
2006-10-16 16:57:00,119.187,119.208,119.187,119.208,175300003.0
2006-10-16 16:58:00,119.205,119.221,119.185,119.213,389800003.0
2006-10-16 16:59:00,119.224,119.237,119.224,119.229,357199995.0
2006-10-16 17:00:00,119.232,119.232,119.224,119.227,189800000.0
2006-10-16 17:01:00,119.227,119.234,119.224,119.229,372399997.0
2006-10-16 17:02:00,119.232,119.242,119.225,119.242,203400003.0
2006-10-16 17:03:00,119.242,119.243,119.206,119.225,137499998.0
2006-10-16 17:04:00,119.237,119.237,119.23,119.23,242400000.0
2006-10-16 17:05:00,119.223,119.243,119.212,119.225,295500008.0
2006-10-16 17:06:00,119.22,119.229,119.213,119.22,332599997.0
2006-10-16 17:07:00,119.23,119.233,119.206,119.216,303399993.0
2006-10-16 17:08:00,119.233,119.241,119.228,119.23,255499999.0
2006-10-16 17:09:00,119.232,119.243,119.232,119.237,222899995.0
2006-10-16 17:10:00,119.228,119.236,119.215,119.231,221300002.0
2006-10-16 17:11:00,119.23,119.235,119.23,119.23,190100002.0
2006-10-16 17:12:00,119.233,119.239,119.209,119.224,258700001.0
2006-10-16 17:13:00,119.237,119.241,119.228,119.228,301099996.0
2006-10-16 17:14:00,119.223,119.234,119.223,119.232,249500002.0
2006-10-16 17:15:00,119.228,119.24,119.223,119.24,136000003.0
2006-10-16 17:16:00,119.247,119.263,119.247,119.263,292599997.0
2006-10-16 17:17:00,119.268,119.275,119.266,119.272,267599996.0
2006-10-16 17:18:00,119.266,119.269,119.245,119.245,97899997.0
2006-10-16 17:19:00,119.238,119.24,119.229,119.232,268299998.0
2006-10-16 17:20:00,119.238,119.246,119.224,119.24,202799998.0
2006-10-16 17:21:00,119.24,119.24,119.224,119.224,148300001.0
2006-10-16 17:22:00,119.223,119.233,119.223,119.233,119400000.0
2006-10-16 17:23:00,119.228,119.235,119.223,119.223,188800003.0
2006-10-16 17:24:00,119.223,119.233,119.208,119.233,306500001.0
2006-10-16 17:25:00,119.241,119.255,119.239,119.255,555800011.0
2006-10-16 17:26:00,119.25,119.253,119.225,119.249,308499999.0
2006-10-16 17:27:00,119.258,119.261,119.244,119.244,195900003.0
2006-10-16 17:28:00,119.251,119.252,119.244,119.247,143899997.0
2006-10-16 17:29:00,119.237,119.248,119.228,119.228,220999993.0
2006-10-16 17:30:00,119.218,119.232,119.215,119.232,228700006.0
2006-10-16 17:31:00,119.216,119.232,119.201,119.232,279799998.0
2006-10-16 17:32:00,119.243,119.243,119.233,119.237,188300003.0
2006-10-16 17:33:00,119.213,119.289,119.211,119.289,311699998.0
2006-10-16 17:34:00,119.289,119.318,119.273,119.318,321399995.0
2006-10-16 17:35:00,119.32,119.32,119.3,119.307,276900000.0
2006-10-16 17:36:00,119.315,119.331,119.315,119.323,378199994.0
2006-10-16 17:37:00,119.321,119.321,119.301,119.301,220000004.0
2006-10-16 17:38:00,119.31,119.318,119.308,119.308,195300002.0
2006-10-16 17:39:00,119.299,119.314,119.299,119.308,310100000.0
2006-10-16 17:40:00,119.303,119.308,119.301,119.308,80099999.0
2006-10-16 17:41:00,119.297,119.299,119.29,119.29,404900002.0
2006-10-16 17:42:00,119.291,119.297,119.291,119.297,81000002.0
2006-10-16 17:43:00,119.302,119.31,119.267,119.267,164800003.0
2006-10-16 17:44:00,119.305,119.311,119.295,119.311,165499999.0
2006-10-16 17:45:00,119.303,119.303,119.259,119.259,147900000.0
2006-10-16 17:46:00,119.311,119.317,119.302,119.302,223600005.0
2006-10-16 17:47:00,119.286,119.293,119.264,119.284,193000001.0
2006-10-16 17:48:00,119.28,119.283,119.269,119.273,294999999.0
2006-10-16 17:49:00,119.259,119.264,119.253,119.253,379100002.0
2006-10-16 17:50:00,119.248,119.255,119.248,119.25,339200000.0
2006-10-16 17:51:00,119.245,119.246,119.233,119.235,248700000.0
2006-10-16 17:52:00,119.238,119.238,119.227,119.227,208599999.0
2006-10-16 17:53:00,119.237,119.238,119.221,119.221,276000000.0
2006-10-16 17:54:00,119.226,119.232,119.222,119.225,178699999.0
2006-10-16 17:55:00,119.22,119.225,119.219,119.225,134999996.0
2006-10-16 17:56:00,119.223,119.223,119.213,119.222,150100002.0
2006-10-16 17:57:00,119.218,119.222,119.208,119.222,245600001.0
2006-10-16 17:58:00,119.222,119.225,119.216,119.225,167700004.0
2006-10-16 17:59:00,119.218,119.241,119.206,119.24,199600003.0
2006-10-16 18:00:00,119.241,119.25,119.238,119.244,449499995.0
2006-10-16 18:01:00,119.242,119.256,119.238,119.246,2071900005.0
2006-10-16 18:03:00,119.25,119.25,119.24,119.24,2115300009.0
2006-10-16 18:04:00,119.25,119.25,119.25,119.25,2115300009.0
2006-10-16 18:05:00,119.24,119.25,119.24,119.24,2115300009.0
2006-10-16 18:06:00,119.26,119.26,119.26,119.26,2115300009.0
2006-10-16 18:07:00,119.27,119.28,119.26,119.28,2115300009.0
2006-10-16 18:08:00,119.27,119.28,119.26,119.26,2115300009.0
2006-10-16 18:09:00,119.25,119.25,119.24,119.24,2115300009.0
2006-10-16 18:10:00,119.25,119.26,119.24,119.24,2115300009.0
2006-10-16 18:11:00,119.238,119.249,119.197,119.234,2115300009.0
2006-10-16 18:12:00,119.228,119.236,119.204,119.233,2067499994.0
2006-10-16 18:15:00,119.22,119.22,119.22,119.22,1836200001.0
2006-10-16 18:16:00,119.23,119.23,119.22,119.22,1836200001.0
2006-10-16 18:17:00,119.205,119.215,119.194,119.206,1836200001.0
2006-10-16 18:18:00,119.2,119.22,119.2,119.21,1514599992.0
2006-10-16 18:19:00,119.22,119.22,119.22,119.22,1514599992.0
2006-10-16 18:20:00,119.21,119.22,119.21,119.21,1514599992.0
2006-10-16 18:21:00,119.22,119.23,119.22,119.23,1514599992.0
2006-10-16 18:22:00,119.22,119.22,119.21,119.21,1514599992.0
2006-10-16 18:24:00,119.22,119.22,119.22,119.22,1514599992.0
2006-10-16 18:25:00,119.21,119.21,119.18,119.18,1514599992.0
2006-10-16 18:26:00,119.17,119.18,119.17,119.18,1514599992.0
2006-10-16 18:27:00,119.205,119.205,119.195,119.205,1514599992.0
2006-10-16 18:28:00,119.2,119.2,119.2,119.2,1873400003.0
2006-10-16 18:29:00,119.21,119.22,119.21,119.21,1873400003.0
2006-10-16 18:30:00,119.212,119.233,119.212,119.221,1873400003.0
2006-10-16 18:31:00,119.22,119.23,119.22,119.23,1914100009.0
2006-10-16 18:32:00,119.22,119.23,119.22,119.23,1914100009.0
2006-10-16 18:33:00,119.24,119.24,119.23,119.24,1914100009.0
2006-10-16 18:34:00,119.25,119.25,119.23,119.23,1914100009.0
2006-10-16 18:36:00,119.209,119.211,119.203,119.205,1914100009.0
2006-10-16 18:37:00,119.2,119.202,119.192,119.202,1258699997.0
2006-10-16 18:38:00,119.198,119.198,119.174,119.18,1162999997.0
2006-10-16 18:39:00,119.181,119.184,119.161,119.172,795100005.0
2006-10-16 18:40:00,119.168,119.168,119.149,119.149,1587100007.0
2006-10-16 18:41:00,119.146,119.148,119.139,119.147,1526700001.0
2006-10-16 18:42:00,119.145,119.146,119.13,119.138,1911299992.0
2006-10-16 18:43:00,119.136,119.138,119.123,119.133,1219399993.0
2006-10-16 18:44:00,119.133,119.138,119.121,119.128,1115699999.0
2006-10-16 18:45:00,119.121,119.121,119.068,119.105,1521700005.0
2006-10-16 18:46:00,119.11,119.117,119.106,119.11,1841100007.0
2006-10-16 18:47:00,119.102,119.102,119.081,119.093,357499998.0
2006-10-16 18:48:00,119.094,119.106,119.094,119.096,1016600002.0
2006-10-16 18:49:00,119.087,119.101,119.086,119.09,1472100001.0
2006-10-16 18:50:00,119.09,119.1,119.09,119.1,1927700001.0
2006-10-16 18:51:00,119.094,119.104,119.094,119.097,1927700001.0
2006-10-16 18:52:00,119.1,119.1,119.066,119.073,1626399983.0
2006-10-16 18:53:00,119.094,119.097,119.071,119.083,1314500004.0
2006-10-16 18:54:00,119.09,119.103,119.084,119.093,1812700004.0
2006-10-16 18:55:00,119.087,119.098,119.062,119.078,2116300003.0
2006-10-16 18:56:00,119.08,119.104,119.074,119.103,319099997.0
2006-10-16 18:57:00,119.093,119.105,119.046,119.089,807000005.0
2006-10-16 18:58:00,119.092,119.103,119.067,119.074,1313499996.0
2006-10-16 18:59:00,119.088,119.099,119.087,119.095,1799100001.0
2006-10-16 19:00:00,119.096,119.102,119.093,119.097,848500000.0
2006-10-16 19:01:00,119.102,119.104,119.086,119.102,622900005.0
2006-10-16 19:02:00,119.1,119.11,119.065,119.109,547799994.0
2006-10-16 19:03:00,119.112,119.114,119.103,119.103,1682199998.0
2006-10-16 19:04:00,119.103,119.119,119.103,119.116,1070999999.0
2006-10-16 19:05:00,119.115,119.115,119.098,119.105,576600003.0
2006-10-16 19:06:00,119.103,119.118,119.088,119.105,1174399994.0
2006-10-16 19:07:00,119.11,119.13,119.11,119.12,1618600000.0
2006-10-16 19:08:00,119.117,119.117,119.093,119.099,1618600000.0
2006-10-16 19:09:00,119.094,119.094,119.058,119.07,621800011.0
2006-10-16 19:10:00,119.103,119.112,119.099,119.102,708300001.0
2006-10-16 19:11:00,119.1,119.108,119.096,119.108,451399999.0
2006-10-16 19:12:00,119.104,119.104,119.062,119.098,1181400004.0
2006-10-16 19:13:00,119.098,119.103,119.083,119.096,607199993.0
2006-10-16 19:14:00,119.106,119.11,119.078,119.11,816100003.0
2006-10-16 19:15:00,119.123,119.144,119.123,119.144,2121899990.0
2006-10-16 19:16:00,119.148,119.148,119.122,119.122,846400004.0
2006-10-16 19:17:00,119.114,119.118,119.085,119.115,1198899997.0
2006-10-16 19:18:00,119.111,119.118,119.104,119.112,817299996.0
2006-10-16 19:19:00,119.122,119.131,119.097,119.12,1408499986.0
2006-10-16 19:20:00,119.119,119.126,119.095,119.126,737500005.0
2006-10-16 19:21:00,119.126,119.126,119.078,119.092,976300006.0
2006-10-16 19:22:00,119.122,119.13,119.12,119.13,833799999.0
2006-10-16 19:23:00,119.13,119.13,119.12,119.13,1136999990.0
2006-10-16 19:24:00,119.133,119.135,119.111,119.135,1136999990.0
2006-10-16 19:25:00,119.131,119.146,119.117,119.137,1247400006.0
2006-10-16 19:26:00,119.14,119.14,119.14,119.14,1642800007.0
2006-10-16 19:27:00,119.142,119.153,119.136,119.153,1642800007.0
2006-10-16 19:28:00,119.148,119.156,119.145,119.145,1167799990.0
2006-10-16 19:29:00,119.146,119.158,119.146,119.158,514600000.0
2006-10-16 19:30:00,119.157,119.171,119.157,119.158,824900004.0
2006-10-16 19:31:00,119.151,119.151,119.122,119.124,1605700019.0
2006-10-16 19:32:00,119.122,119.138,119.088,119.115,1619599986.0
2006-10-16 19:33:00,119.125,119.139,119.101,119.123,851699999.0
2006-10-16 19:34:00,119.125,119.142,119.099,119.125,1229699996.0
2006-10-16 19:35:00,119.123,119.13,119.1,119.122,1245900006.0
2006-10-16 19:36:00,119.115,119.131,119.081,119.113,470499994.0
2006-10-16 19:37:00,119.103,119.113,119.088,119.088,406000001.0
2006-10-16 19:38:00,119.111,119.123,119.066,119.08,645000003.0
2006-10-16 19:39:00,119.112,119.112,119.096,119.105,1469400008.0
2006-10-16 19:40:00,119.103,119.103,119.089,119.093,889799996.0
2006-10-16 19:41:00,119.081,119.096,119.069,119.086,1114499997.0
2006-10-16 19:42:00,119.09,119.095,119.086,119.095,884799999.0
2006-10-16 19:43:00,119.089,119.099,119.063,119.088,407699998.0
2006-10-16 19:44:00,119.09,119.101,119.089,119.095,1106900000.0
2006-10-16 19:45:00,119.071,119.109,119.071,119.103,707399998.0
2006-10-16 19:46:00,119.101,119.101,119.049,119.081,989700002.0
2006-10-16 19:47:00,119.073,119.102,119.041,119.046,672299995.0
2006-10-16 19:48:00,119.081,119.093,119.081,119.088,1509300014.0
2006-10-16 19:49:00,119.09,119.097,119.049,119.093,541700004.0
2006-10-16 19:50:00,119.093,119.095,119.054,119.095,772499999.0
2006-10-16 19:51:00,119.09,119.094,119.061,119.094,835300007.0
2006-10-16 19:52:00,119.09,119.09,119.062,119.085,772399992.0
2006-10-16 19:53:00,119.067,119.09,119.042,119.09,1113000009.0
2006-10-16 19:54:00,119.092,119.092,119.05,119.08,1418499994.0
2006-10-16 19:55:00,119.077,119.082,119.066,119.068,725899993.0
2006-10-16 19:56:00,119.063,119.063,119.047,119.047,616999994.0
2006-10-16 19:57:00,119.045,119.051,119.033,119.051,555600003.0
2006-10-16 19:58:00,119.053,119.059,119.029,119.042,1777100010.0
2006-10-16 19:59:00,119.044,119.044,119.035,119.036,804599999.0
2006-10-16 20:00:00,119.036,119.042,119.031,119.031,163500000.0
2006-10-16 20:01:00,119.029,119.035,119.022,119.034,493799998.0
2006-10-16 20:02:00,119.031,119.042,119.031,119.036,1311100003.0
2006-10-16 20:03:00,119.036,119.043,119.034,119.043,565699999.0
2006-10-16 20:04:00,119.045,119.045,119.04,119.045,887800008.0
2006-10-16 20:05:00,119.037,119.04,119.009,119.04,1113200004.0
2006-10-16 20:06:00,119.039,119.047,119.028,119.038,1432100004.0
2006-10-16 20:07:00,119.031,119.048,119.027,119.048,945199997.0
2006-10-16 20:08:00,119.046,119.046,119.013,119.018,615900002.0
2006-10-16 20:09:00,119.04,119.052,119.037,119.04,990500001.0
2006-10-16 20:10:00,119.045,119.049,119.033,119.033,837100001.0
2006-10-16 20:11:00,119.03,119.048,119.003,119.033,2059799995.0
2006-10-16 20:12:00,119.03,119.04,119.03,119.04,884400005.0
2006-10-16 20:13:00,119.028,119.032,118.991,119.029,884400005.0
2006-10-16 20:14:00,119.032,119.032,119.0,119.031,1012199998.0
2006-10-16 20:15:00,119.041,119.041,119.006,119.028,1450399991.0
2006-10-16 20:16:00,119.03,119.043,119.025,119.043,1110199988.0
2006-10-16 20:17:00,119.042,119.042,119.021,119.024,691100007.0
2006-10-16 20:18:00,119.035,119.044,119.026,119.04,147200003.0
2006-10-16 20:19:00,119.044,119.058,119.014,119.043,1171900003.0
2006-10-16 20:20:00,119.035,119.035,119.002,119.033,882600005.0
2006-10-16 20:21:00,119.035,119.035,119.03,119.03,1270199993.0
2006-10-16 20:22:00,119.028,119.035,119.01,119.025,1281900015.0
2006-10-16 20:23:00,119.023,119.033,119.019,119.033,970500007.0
2006-10-16 20:24:00,119.035,119.04,119.012,119.017,1108000007.0
2006-10-16 20:25:00,119.023,119.029,119.0,119.016,983099999.0
2006-10-16 20:26:00,119.018,119.03,119.009,119.03,1131399998.0
2006-10-16 20:27:00,119.031,119.031,118.982,119.013,1257900006.0
2006-10-16 20:28:00,119.02,119.03,119.02,119.02,2138399997.0
2006-10-16 20:29:00,119.01,119.02,119.01,119.01,2138399997.0
2006-10-16 20:30:00,119.02,119.02,119.01,119.02,2138399997.0
2006-10-16 20:31:00,119.006,119.015,119.002,119.008,2138399997.0
2006-10-16 20:32:00,119.007,119.015,119.003,119.014,2120600010.0
2006-10-16 20:33:00,118.994,119.027,118.978,119.022,843100003.0
2006-10-16 20:34:00,119.025,119.025,119.02,119.025,380900006.0
2006-10-16 20:35:00,119.022,119.029,119.005,119.025,746700002.0
2006-10-16 20:36:00,119.04,119.05,119.023,119.037,341499998.0
2006-10-16 20:37:00,119.003,119.036,119.0,119.035,382400001.0
2006-10-16 20:38:00,119.027,119.043,119.027,119.029,815699993.0
2006-10-16 20:39:00,118.996,119.027,118.987,119.015,1052099995.0
2006-10-16 20:40:00,119.02,119.02,119.01,119.01,1249100007.0
2006-10-16 20:41:00,119.024,119.026,119.009,119.025,1249100007.0
2006-10-16 20:42:00,119.018,119.026,118.992,119.012,860099999.0
2006-10-16 20:43:00,119.021,119.032,119.018,119.032,1540599993.0
2006-10-16 20:44:00,119.036,119.047,119.022,119.045,1381000008.0
2006-10-16 20:45:00,119.047,119.057,119.044,119.05,1181099997.0
2006-10-16 20:46:00,119.052,119.053,119.038,119.053,1352599997.0
2006-10-16 20:47:00,119.054,119.059,119.014,119.051,1744699993.0
2006-10-16 20:48:00,119.055,119.055,119.044,119.047,1221200001.0
2006-10-16 20:49:00,119.043,119.06,119.042,119.049,1089700000.0
2006-10-16 20:50:00,119.039,119.057,119.031,119.046,1669599991.0
2006-10-16 20:51:00,119.046,119.064,119.046,119.064,842099995.0
2006-10-16 20:52:00,119.063,119.063,119.058,119.063,246699997.0
2006-10-16 20:53:00,119.067,119.085,119.067,119.085,1395299991.0
2006-10-16 20:54:00,119.085,119.092,119.083,119.092,720799990.0
2006-10-16 20:55:00,119.085,119.091,119.063,119.088,1720200005.0
2006-10-16 20:56:00,119.094,119.094,119.081,119.09,925200007.0
2006-10-16 20:57:00,119.092,119.098,119.086,119.087,1830099988.0
2006-10-16 20:58:00,119.07,119.09,119.07,119.09,1282200003.0
2006-10-16 21:00:00,119.1,119.11,119.1,119.1,1282200003.0
2006-10-16 21:01:00,119.113,119.113,119.088,119.09,1282200003.0
2006-10-16 21:02:00,119.102,119.119,119.099,119.113,770699994.0
2006-10-16 21:03:00,119.117,119.13,119.1,119.102,1088500000.0
2006-10-16 21:04:00,119.1,119.113,119.096,119.113,378900002.0
2006-10-16 21:05:00,119.113,119.113,119.086,119.105,995800005.0
2006-10-16 21:06:00,119.1,119.104,119.09,119.096,758900004.0
2006-10-16 21:07:00,119.097,119.1,119.084,119.098,1250900009.0
2006-10-16 21:08:00,119.102,119.102,119.082,119.101,801100014.0
2006-10-16 21:09:00,119.096,119.096,119.069,119.094,321000006.0
2006-10-16 21:10:00,119.102,119.102,119.082,119.083,534399996.0
2006-10-16 21:11:00,119.094,119.097,119.092,119.092,240500003.0
2006-10-16 21:12:00,119.088,119.101,119.086,119.092,548400005.0
2006-10-16 21:13:00,119.085,119.099,119.082,119.088,757400000.0
2006-10-16 21:14:00,119.104,119.104,119.087,119.097,1658000002.0
2006-10-16 21:15:00,119.097,119.107,119.075,119.097,1588299995.0
2006-10-16 21:16:00,119.1,119.14,119.1,119.14,1143999990.0
2006-10-16 21:17:00,119.136,119.142,119.118,119.135,1809599998.0
2006-10-16 21:18:00,119.137,119.14,119.115,119.135,1047300000.0
2006-10-16 21:19:00,119.138,119.141,119.114,119.135,1359800006.0
2006-10-16 21:20:00,119.134,119.134,119.122,119.134,1484899988.0
2006-10-16 21:21:00,119.132,119.14,119.113,119.128,1213799996.0
2006-10-16 21:22:00,119.135,119.151,119.135,119.143,1400899989.0
2006-10-16 21:23:00,119.139,119.149,119.132,119.137,1085700015.0
2006-10-16 21:24:00,119.14,119.14,119.123,119.136,1940000011.0
2006-10-16 21:25:00,119.145,119.15,119.126,119.148,1623300008.0
2006-10-16 21:26:00,119.141,119.154,119.134,119.154,988200005.0
2006-10-16 21:27:00,119.15,119.154,119.146,119.154,943700002.0
2006-10-16 21:28:00,119.141,119.148,119.119,119.145,276399996.0
2006-10-16 21:29:00,119.15,119.15,119.131,119.138,802400000.0
2006-10-16 21:30:00,119.136,119.138,119.123,119.123,802499991.0
2006-10-16 21:31:00,119.112,119.136,119.111,119.132,226100004.0
2006-10-16 21:32:00,119.13,119.139,119.12,119.13,1139699994.0
2006-10-16 21:33:00,119.133,119.14,119.116,119.127,411900001.0
2006-10-16 21:34:00,119.133,119.133,119.124,119.128,559399997.0
2006-10-16 21:35:00,119.128,119.132,119.116,119.127,385499998.0
2006-10-16 21:36:00,119.122,119.134,119.122,119.125,299000002.0
2006-10-16 21:37:00,119.117,119.133,119.105,119.125,462100000.0
2006-10-16 21:38:00,119.13,119.13,119.122,119.125,159000002.0
2006-10-16 21:39:00,119.126,119.131,119.104,119.131,770400004.0
2006-10-16 21:40:00,119.132,119.132,119.12,119.12,789600008.0
2006-10-16 21:41:00,119.117,119.121,119.102,119.115,718199995.0
2006-10-16 21:42:00,119.117,119.128,119.093,119.121,1200000006.0
2006-10-16 21:43:00,119.124,119.133,119.118,119.129,433199996.0
2006-10-16 21:44:00,119.136,119.139,119.117,119.132,1660999994.0
2006-10-16 21:45:00,119.131,119.136,119.094,119.133,557200003.0
2006-10-16 21:46:00,119.128,119.128,119.114,119.118,608900005.0
2006-10-16 21:47:00,119.112,119.126,119.105,119.112,525300002.0
2006-10-16 21:48:00,119.11,119.115,119.105,119.105,878600006.0
2006-10-16 21:49:00,119.104,119.109,119.087,119.107,430999994.0
2006-10-16 21:50:00,119.108,119.11,119.101,119.103,142000002.0
2006-10-16 21:51:00,119.106,119.11,119.092,119.103,392199996.0
2006-10-16 21:52:00,119.098,119.098,119.082,119.085,52700000.0
2006-10-16 21:53:00,119.106,119.109,119.082,119.094,382299998.0
2006-10-16 21:54:00,119.089,119.1,119.056,119.1,692199997.0
2006-10-16 21:55:00,119.101,119.106,119.098,119.099,199600001.0
2006-10-16 21:56:00,119.103,119.107,119.065,119.098,505099996.0
2006-10-16 21:57:00,119.098,119.099,119.085,119.096,207799999.0
2006-10-16 21:58:00,119.098,119.103,119.097,119.097,250499996.0
2006-10-16 21:59:00,119.085,119.107,119.074,119.097,658700004.0
2006-10-16 22:00:00,119.102,119.113,119.101,119.101,1018900004.0
2006-10-16 22:01:00,119.095,119.102,119.059,119.102,1435199990.0
2006-10-16 22:02:00,119.075,119.105,119.068,119.095,631599998.0
2006-10-16 22:03:00,119.097,119.098,119.083,119.098,404299999.0
2006-10-16 22:04:00,119.096,119.096,119.075,119.086,551500003.0
2006-10-16 22:05:00,119.09,119.105,119.089,119.097,164700000.0
2006-10-16 22:06:00,119.091,119.091,119.074,119.085,117099998.0
2006-10-16 22:07:00,119.09,119.093,119.064,119.073,369900002.0
2006-10-16 22:08:00,119.1,119.105,119.095,119.095,296200002.0
2006-10-16 22:09:00,119.103,119.107,119.097,119.107,209200003.0
2006-10-16 22:10:00,119.118,119.119,119.082,119.096,167600003.0
2006-10-16 22:11:00,119.104,119.121,119.099,119.115,487500001.0
2006-10-16 22:12:00,119.113,119.117,119.094,119.113,180699998.0
2006-10-16 22:13:00,119.104,119.114,119.083,119.106,416100000.0
2006-10-16 22:14:00,119.11,119.115,119.105,119.105,305700003.0
2006-10-16 22:15:00,119.104,119.108,119.092,119.098,325099997.0
2006-10-16 22:16:00,119.117,119.124,119.11,119.11,854100011.0
2006-10-16 22:17:00,119.1,119.113,119.09,119.111,409299996.0
2006-10-16 22:18:00,119.112,119.116,119.084,119.098,504000006.0
2006-10-16 22:19:00,119.098,119.121,119.089,119.121,253500001.0
2006-10-16 22:20:00,119.105,119.111,119.087,119.089,228700001.0
2006-10-16 22:21:00,119.118,119.119,119.095,119.11,251900000.0
2006-10-16 22:22:00,119.112,119.129,119.102,119.129,353399993.0
2006-10-16 22:23:00,119.137,119.138,119.111,119.113,188100000.0
2006-10-16 22:24:00,119.112,119.117,119.1,119.11,259100007.0
2006-10-16 22:25:00,119.103,119.133,119.103,119.118,294099998.0
2006-10-16 22:26:00,119.106,119.119,119.1,119.11,334899996.0
2006-10-16 22:27:00,119.111,119.114,119.084,119.098,825099997.0
2006-10-16 22:28:00,119.098,119.106,119.087,119.096,292400000.0
2006-10-16 22:29:00,119.07,119.078,119.058,119.066,221699996.0
2006-10-16 22:30:00,119.059,119.059,119.022,119.027,253899998.0
2006-10-16 22:31:00,119.022,119.023,119.015,119.018,233700000.0
2006-10-16 22:32:00,119.015,119.024,119.006,119.02,450300001.0
2006-10-16 22:33:00,119.023,119.025,119.005,119.025,664300001.0
2006-10-16 22:34:00,119.028,119.05,119.028,119.042,948300012.0
2006-10-16 22:35:00,119.063,119.07,119.041,119.06,209400000.0
2006-10-16 22:36:00,119.066,119.066,119.052,119.053,808000007.0
2006-10-16 22:37:00,119.046,119.059,119.041,119.05,286199995.0
2006-10-16 22:38:00,119.05,119.05,119.027,119.027,233299996.0
2006-10-16 22:39:00,119.018,119.031,119.014,119.021,302599997.0
2006-10-16 22:40:00,119.02,119.032,119.005,119.006,531000009.0
2006-10-16 22:41:00,119.025,119.029,119.004,119.025,181800004.0
2006-10-16 22:42:00,119.035,119.04,119.027,119.028,171100000.0
2006-10-16 22:43:00,119.04,119.044,119.02,119.026,458399996.0
2006-10-16 22:44:00,119.025,119.036,119.019,119.027,205400002.0
2006-10-16 22:45:00,119.02,119.039,119.02,119.035,554399992.0
2006-10-16 22:46:00,119.033,119.033,118.999,119.011,469999994.0
2006-10-16 22:47:00,119.027,119.027,119.014,119.017,240600006.0
2006-10-16 22:48:00,119.009,119.031,119.0,119.004,520700007.0
2006-10-16 22:49:00,119.021,119.026,119.013,119.013,389000002.0
2006-10-16 22:50:00,119.006,119.042,119.003,119.027,485000000.0
2006-10-16 22:51:00,119.035,119.035,119.015,119.015,293599997.0
2006-10-16 22:52:00,119.014,119.019,118.995,119.012,335500002.0
2006-10-16 22:53:00,119.015,119.02,118.997,119.012,347700002.0
2006-10-16 22:54:00,118.991,119.011,118.991,119.0,381800000.0
2006-10-16 22:55:00,119.016,119.026,119.007,119.022,411300003.0
2006-10-16 22:56:00,119.022,119.022,119.006,119.006,235199996.0
2006-10-16 22:57:00,119.011,119.031,119.0,119.008,332099998.0
2006-10-16 22:58:00,118.998,119.029,118.987,119.029,160800000.0
2006-10-16 22:59:00,119.013,119.013,118.996,118.998,396800007.0
2006-10-16 23:00:00,119.014,119.025,118.996,119.017,225199996.0
2006-10-16 23:01:00,119.023,119.036,119.012,119.024,326999997.0
2006-10-16 23:02:00,119.028,119.032,119.014,119.023,234599995.0
2006-10-16 23:03:00,119.013,119.027,119.005,119.023,171500001.0
2006-10-16 23:04:00,119.03,119.037,119.001,119.001,232899998.0
2006-10-16 23:05:00,119.035,119.035,119.009,119.009,245800003.0
2006-10-16 23:06:00,119.01,119.026,119.003,119.025,297200003.0
2006-10-16 23:07:00,119.028,119.042,119.028,119.037,139399996.0
2006-10-16 23:08:00,119.02,119.032,119.011,119.025,389799998.0
2006-10-16 23:09:00,119.022,119.033,119.009,119.024,227299999.0
2006-10-16 23:10:00,119.027,119.034,118.994,118.994,170800000.0
2006-10-16 23:11:00,118.992,119.022,118.991,119.014,204600002.0
2006-10-16 23:12:00,119.02,119.02,118.983,118.994,216299998.0
2006-10-16 23:13:00,119.015,119.038,119.011,119.018,130799998.0
2006-10-16 23:14:00,119.002,119.029,119.0,119.023,352099993.0
2006-10-16 23:15:00,119.005,119.035,118.997,119.03,428699999.0
2006-10-16 23:16:00,119.017,119.035,119.008,119.029,177400003.0
2006-10-16 23:17:00,119.025,119.038,119.025,119.027,298600005.0
2006-10-16 23:18:00,119.025,119.026,119.009,119.018,270100001.0
2006-10-16 23:19:00,119.021,119.021,119.014,119.018,210100000.0
2006-10-16 23:20:00,119.018,119.045,119.017,119.031,107900001.0
2006-10-16 23:21:00,119.028,119.035,119.016,119.025,299499994.0
2006-10-16 23:22:00,119.035,119.04,119.009,119.016,222699994.0
2006-10-16 23:23:00,119.034,119.034,119.022,119.022,59500002.0
2006-10-16 23:24:00,119.006,119.021,118.995,119.021,282700000.0
2006-10-16 23:25:00,119.027,119.027,118.986,119.02,120499997.0
2006-10-16 23:26:00,119.017,119.032,119.012,119.032,339499998.0
2006-10-16 23:27:00,119.025,119.03,119.006,119.022,238900002.0
2006-10-16 23:28:00,119.01,119.016,118.998,119.01,273599998.0
2006-10-16 23:29:00,119.033,119.054,119.033,119.044,183699998.0
2006-10-16 23:30:00,119.048,119.058,119.048,119.056,184099999.0
2006-10-16 23:31:00,119.045,119.048,119.025,119.04,269499998.0
2006-10-16 23:32:00,119.042,119.056,119.042,119.048,161200000.0
2006-10-16 23:33:00,119.045,119.058,119.023,119.058,185699998.0
2006-10-16 23:34:00,119.054,119.054,119.038,119.047,270299999.0
2006-10-16 23:35:00,119.057,119.062,119.046,119.046,205600003.0
2006-10-16 23:36:00,119.046,119.057,119.026,119.057,227600000.0
2006-10-16 23:37:00,119.042,119.057,119.035,119.047,236700005.0
2006-10-16 23:38:00,119.048,119.048,119.036,119.046,347000006.0
2006-10-16 23:39:00,119.042,119.042,119.023,119.04,183099999.0
2006-10-16 23:40:00,119.039,119.044,119.03,119.03,348899995.0
2006-10-16 23:41:00,119.023,119.04,119.011,119.025,415299998.0
2006-10-16 23:42:00,119.035,119.042,119.015,119.038,271600000.0
2006-10-16 23:43:00,119.033,119.046,119.03,119.045,213099999.0
2006-10-16 23:44:00,119.036,119.036,119.029,119.031,391800005.0
2006-10-16 23:45:00,119.027,119.027,118.99,118.996,200300002.0
2006-10-16 23:46:00,119.003,119.016,118.998,119.002,191800001.0
2006-10-16 23:47:00,118.998,119.005,118.986,119.005,335800001.0
2006-10-16 23:48:00,119.013,119.013,118.998,119.013,294400001.0
2006-10-16 23:49:00,119.019,119.031,119.017,119.027,329100001.0
2006-10-16 23:50:00,119.023,119.04,119.023,119.04,120600001.0
2006-10-16 23:51:00,119.036,119.036,119.031,119.031,148499997.0
2006-10-16 23:52:00,119.046,119.046,119.022,119.025,266999997.0
2006-10-16 23:53:00,119.027,119.027,119.006,119.018,420399995.0
2006-10-16 23:54:00,119.01,119.026,119.005,119.021,199099998.0
2006-10-16 23:55:00,119.013,119.013,118.998,119.011,133699999.0
2006-10-16 23:56:00,119.02,119.02,118.983,119.004,204399998.0
2006-10-16 23:57:00,118.997,119.016,118.996,119.016,207900000.0
2006-10-16 23:58:00,119.015,119.034,119.015,119.019,163500001.0
2006-10-16 23:59:00,119.019,119.027,119.015,119.015,197600001.0
2006-10-17 00:00:00,119.006,119.029,119.005,119.026,307500002.0
2006-10-17 00:01:00,119.022,119.023,119.022,119.023,14400000.0
2006-10-17 00:02:00,119.025,119.036,119.013,119.013,104300003.0
2006-10-17 00:03:00,119.023,119.036,119.015,119.017,222500004.0
2006-10-17 00:04:00,118.995,119.025,118.991,119.02,157399998.0
2006-10-17 00:05:00,119.02,119.025,119.009,119.023,126699999.0
2006-10-17 00:06:00,119.006,119.022,118.997,119.02,200299999.0
2006-10-17 00:07:00,119.02,119.035,119.012,119.015,143600005.0
2006-10-17 00:08:00,119.024,119.035,119.019,119.034,286299998.0
2006-10-17 00:09:00,119.046,119.046,119.017,119.043,412199996.0
2006-10-17 00:10:00,119.035,119.056,119.022,119.056,258300001.0
2006-10-17 00:11:00,119.055,119.059,119.02,119.037,205000001.0
2006-10-17 00:12:00,119.04,119.05,119.039,119.039,217600003.0
2006-10-17 00:13:00,119.033,119.046,119.024,119.044,275900002.0
2006-10-17 00:14:00,119.045,119.05,119.018,119.05,285999993.0
2006-10-17 00:15:00,119.053,119.053,119.022,119.032,105700000.0
2006-10-17 00:16:00,119.044,119.049,119.024,119.042,173000000.0
2006-10-17 00:17:00,119.033,119.041,119.015,119.015,69300001.0
2006-10-17 00:18:00,119.017,119.025,119.014,119.014,205100004.0
2006-10-17 00:19:00,119.012,119.015,119.003,119.005,387400002.0
2006-10-17 00:20:00,119.01,119.017,119.002,119.017,369399999.0
2006-10-17 00:21:00,119.0,119.012,118.985,119.012,330299999.0
2006-10-17 00:22:00,119.004,119.015,118.997,119.005,119099999.0
2006-10-17 00:23:00,119.004,119.017,118.993,119.011,170100004.0
2006-10-17 00:24:00,118.997,119.015,118.984,118.995,224799996.0
2006-10-17 00:25:00,119.001,119.009,119.001,119.009,169400002.0
2006-10-17 00:26:00,119.012,119.016,119.0,119.016,203999999.0
2006-10-17 00:27:00,119.028,119.028,119.006,119.015,319699998.0
2006-10-17 00:28:00,119.016,119.026,119.004,119.019,269800001.0
2006-10-17 00:29:00,119.01,119.022,118.998,119.019,170299999.0
2006-10-17 00:30:00,119.017,119.023,119.01,119.023,272600001.0
2006-10-17 00:31:00,119.015,119.022,118.999,119.008,108300000.0
2006-10-17 00:32:00,119.019,119.027,119.016,119.016,154400001.0
2006-10-17 00:33:00,119.021,119.021,118.998,119.02,153600001.0
2006-10-17 00:34:00,119.027,119.027,118.984,119.011,341400004.0
2006-10-17 00:35:00,119.01,119.015,119.003,119.014,382599995.0
2006-10-17 00:36:00,119.018,119.023,119.013,119.013,293899999.0
2006-10-17 00:37:00,119.027,119.033,119.014,119.014,239100000.0
2006-10-17 00:38:00,119.009,119.009,119.004,119.009,285299999.0
2006-10-17 00:39:00,119.006,119.017,118.993,119.015,163700001.0
2006-10-17 00:40:00,119.019,119.019,118.986,119.003,392500000.0
2006-10-17 00:41:00,119.007,119.011,119.0,119.003,252099997.0
2006-10-17 00:42:00,118.998,119.013,118.982,118.985,379900000.0
2006-10-17 00:43:00,119.008,119.017,118.994,119.002,390500003.0
2006-10-17 00:44:00,118.995,119.016,118.991,119.008,154100003.0
2006-10-17 00:45:00,119.004,119.011,118.989,119.004,210999997.0
2006-10-17 00:46:00,119.017,119.017,118.995,119.002,257399998.0
2006-10-17 00:47:00,119.007,119.015,118.993,119.015,279699996.0
2006-10-17 00:48:00,119.012,119.016,119.008,119.01,397999998.0
2006-10-17 00:49:00,118.994,119.007,118.994,119.006,215499997.0
2006-10-17 00:50:00,119.003,119.003,118.992,118.996,319699996.0
2006-10-17 00:51:00,119.0,119.009,118.997,118.997,116799997.0
2006-10-17 00:52:00,119.003,119.019,118.994,119.006,294100001.0
2006-10-17 00:53:00,119.003,119.003,118.968,118.975,281900000.0
2006-10-17 00:54:00,118.977,118.981,118.966,118.973,165200004.0
2006-10-17 00:55:00,118.97,118.975,118.97,118.975,87399999.0
2006-10-17 00:56:00,118.977,119.006,118.977,118.996,410299994.0
2006-10-17 00:57:00,118.985,119.005,118.979,118.994,209100001.0
2006-10-17 00:58:00,118.987,118.99,118.965,118.965,143199998.0
2006-10-17 00:59:00,118.961,118.961,118.939,118.952,188699999.0
2006-10-17 01:00:00,118.953,118.959,118.947,118.959,291200001.0
2006-10-17 01:01:00,118.968,118.968,118.949,118.952,218800002.0
2006-10-17 01:02:00,118.95,118.956,118.942,118.948,273400002.0
2006-10-17 01:03:00,118.952,118.962,118.936,118.947,305800000.0
2006-10-17 01:04:00,118.95,118.95,118.927,118.927,180300002.0
2006-10-17 01:05:00,118.926,118.955,118.926,118.954,229699998.0
2006-10-17 01:06:00,118.963,118.963,118.952,118.955,255899999.0
2006-10-17 01:07:00,118.953,118.954,118.929,118.939,175599998.0
2006-10-17 01:08:00,118.945,118.953,118.915,118.934,169899996.0
2006-10-17 01:09:00,118.96,118.966,118.936,118.936,155599998.0
2006-10-17 01:10:00,118.94,118.965,118.934,118.934,462700000.0
2006-10-17 01:11:00,118.925,118.966,118.918,118.966,239200005.0
2006-10-17 01:12:00,118.958,118.989,118.958,118.989,190899998.0
2006-10-17 01:13:00,119.003,119.024,119.003,119.024,188299994.0
2006-10-17 01:14:00,119.007,119.007,118.986,118.987,187400001.0
2006-10-17 01:15:00,119.034,119.043,119.032,119.032,185600001.0
2006-10-17 01:16:00,119.025,119.025,119.009,119.021,280999999.0
2006-10-17 01:17:00,119.017,119.017,118.984,119.011,265099998.0
2006-10-17 01:18:00,119.012,119.012,118.995,118.998,179099996.0
2006-10-17 01:19:00,119.001,119.016,118.987,119.007,184400003.0
2006-10-17 01:20:00,119.01,119.012,118.993,118.995,250600003.0
2006-10-17 01:21:00,119.002,119.016,118.996,119.008,367999995.0
2006-10-17 01:22:00,119.006,119.006,118.978,118.995,310199998.0
2006-10-17 01:23:00,119.013,119.015,118.986,118.992,317000006.0
2006-10-17 01:24:00,119.022,119.032,119.018,119.032,120300000.0
2006-10-17 01:25:00,119.025,119.042,119.018,119.031,130899997.0
2006-10-17 01:26:00,119.047,119.049,119.037,119.037,237100001.0
2006-10-17 01:27:00,119.048,119.06,119.033,119.049,265000002.0
2006-10-17 01:28:00,119.038,119.055,119.022,119.035,409199997.0
2006-10-17 01:29:00,119.05,119.057,119.036,119.044,144699999.0
2006-10-17 01:30:00,119.035,119.049,119.029,119.049,128700002.0
2006-10-17 01:31:00,119.058,119.069,119.035,119.049,237199997.0
2006-10-17 01:32:00,119.052,119.057,119.025,119.048,168300002.0
2006-10-17 01:33:00,119.055,119.065,119.041,119.041,177800000.0
2006-10-17 01:34:00,119.053,119.06,119.037,119.04,432499993.0
2006-10-17 01:35:00,119.042,119.058,119.04,119.057,258099999.0
2006-10-17 01:36:00,119.043,119.05,119.035,119.035,282899998.0
2006-10-17 01:37:00,119.046,119.046,119.016,119.034,339199998.0
2006-10-17 01:38:00,119.038,119.038,119.02,119.033,302999999.0
2006-10-17 01:39:00,119.029,119.033,119.012,119.012,242899998.0
2006-10-17 01:40:00,119.026,119.047,119.012,119.041,212000000.0
2006-10-17 01:41:00,119.022,119.046,119.02,119.046,133699998.0
2006-10-17 01:42:00,119.058,119.067,119.058,119.065,267500003.0
2006-10-17 01:43:00,119.065,119.077,119.063,119.073,275100003.0
2006-10-17 01:44:00,119.067,119.08,119.048,119.077,137100002.0
2006-10-17 01:45:00,119.083,119.091,119.069,119.091,269899997.0
2006-10-17 01:46:00,119.08,119.08,119.069,119.073,201799997.0
2006-10-17 01:47:00,119.072,119.075,119.047,119.059,159000000.0
2006-10-17 01:48:00,119.058,119.073,119.035,119.068,195500004.0
2006-10-17 01:49:00,119.071,119.071,119.04,119.055,323499999.0
2006-10-17 01:50:00,119.035,119.053,119.031,119.051,227199992.0
2006-10-17 01:51:00,119.045,119.048,119.029,119.04,274699996.0
2006-10-17 01:52:00,119.04,119.044,119.027,119.037,187700002.0
2006-10-17 01:53:00,119.05,119.057,119.04,119.04,197899997.0
2006-10-17 01:54:00,119.026,119.036,119.015,119.036,204799997.0
2006-10-17 01:55:00,119.033,119.054,119.007,119.054,245999998.0
2006-10-17 01:56:00,119.048,119.048,119.029,119.042,108699997.0
2006-10-17 01:57:00,119.049,119.064,119.039,119.062,285799995.0
2006-10-17 01:58:00,119.042,119.066,119.041,119.066,120800002.0
2006-10-17 01:59:00,119.08,119.083,119.063,119.063,375100006.0
2006-10-17 02:00:00,119.056,119.093,119.047,119.093,296899998.0
2006-10-17 02:01:00,119.094,119.106,119.094,119.104,258500000.0
2006-10-17 02:02:00,119.096,119.097,119.083,119.094,233300002.0
2006-10-17 02:03:00,119.073,119.078,119.036,119.078,257400001.0
2006-10-17 02:04:00,119.085,119.085,119.073,119.073,165200004.0
2006-10-17 02:05:00,119.087,119.101,119.079,119.094,209499998.0
2006-10-17 02:06:00,119.108,119.108,119.092,119.092,171200004.0
2006-10-17 02:07:00,119.093,119.101,119.079,119.092,404000003.0
2006-10-17 02:08:00,119.1,119.109,119.1,119.104,131999998.0
2006-10-17 02:09:00,119.104,119.104,119.068,119.09,216899998.0
2006-10-17 02:10:00,119.081,119.105,119.081,119.105,270000000.0
2006-10-17 02:11:00,119.108,119.111,119.098,119.098,433199995.0
2006-10-17 02:12:00,119.105,119.108,119.101,119.102,239800003.0
2006-10-17 02:13:00,119.091,119.099,119.088,119.088,207199997.0
2006-10-17 02:14:00,119.093,119.093,119.073,119.078,202899996.0
2006-10-17 02:15:00,119.076,119.076,119.069,119.071,141599999.0
2006-10-17 02:16:00,119.076,119.076,119.067,119.07,192800000.0
2006-10-17 02:17:00,119.042,119.077,119.036,119.076,114900002.0
2006-10-17 02:18:00,119.068,119.08,119.067,119.077,260200000.0
2006-10-17 02:19:00,119.068,119.077,119.068,119.071,266400003.0
2006-10-17 02:20:00,119.064,119.064,119.047,119.051,192500000.0
2006-10-17 02:21:00,119.044,119.052,119.036,119.052,118999999.0
2006-10-17 02:22:00,119.053,119.053,119.014,119.014,329899997.0
2006-10-17 02:23:00,118.999,119.008,118.984,118.995,120900001.0
2006-10-17 02:24:00,119.008,119.022,119.006,119.022,147900002.0
2006-10-17 02:25:00,119.015,119.015,118.996,119.002,164999997.0
2006-10-17 02:26:00,119.01,119.015,118.997,119.0,272000003.0
2006-10-17 02:27:00,118.993,119.0,118.977,119.0,147099995.0
2006-10-17 02:28:00,118.996,119.001,118.993,118.993,169799997.0
2006-10-17 02:29:00,119.001,119.001,118.985,118.995,240900000.0
2006-10-17 02:30:00,118.99,118.997,118.965,118.99,281000001.0
2006-10-17 02:31:00,118.99,118.997,118.98,118.989,179300002.0
2006-10-17 02:32:00,119.0,119.004,118.963,118.996,166800000.0
2006-10-17 02:33:00,118.999,119.016,118.986,119.015,289800004.0
2006-10-17 02:34:00,119.02,119.03,119.015,119.026,192099999.0
2006-10-17 02:35:00,119.022,119.022,119.005,119.011,343199998.0
2006-10-17 02:36:00,119.011,119.011,118.992,119.0,210800004.0
2006-10-17 02:37:00,118.995,118.995,118.974,118.987,347800006.0
2006-10-17 02:38:00,119.0,119.01,118.991,118.991,190199999.0
2006-10-17 02:39:00,118.978,118.978,118.973,118.974,231599998.0
2006-10-17 02:40:00,118.978,118.978,118.962,118.973,347300001.0
2006-10-17 02:41:00,118.97,118.982,118.97,118.975,222700005.0
2006-10-17 02:42:00,118.966,118.969,118.945,118.953,268000005.0
2006-10-17 02:43:00,118.961,118.961,118.939,118.947,347500011.0
2006-10-17 02:44:00,118.958,118.966,118.931,118.953,273500004.0
2006-10-17 02:45:00,118.958,118.958,118.948,118.955,308399993.0
2006-10-17 02:46:00,118.957,118.957,118.945,118.954,241399996.0
2006-10-17 02:47:00,118.938,118.938,118.918,118.935,238500002.0
2006-10-17 02:48:00,118.937,118.937,118.91,118.926,360499996.0
2006-10-17 02:49:00,118.93,118.934,118.915,118.928,205300000.0
2006-10-17 02:50:00,118.921,118.951,118.921,118.951,323300000.0
2006-10-17 02:51:00,118.958,118.96,118.938,118.938,174500001.0
2006-10-17 02:52:00,118.943,118.943,118.929,118.935,171700001.0
2006-10-17 02:53:00,118.942,118.961,118.939,118.961,227299997.0
2006-10-17 02:54:00,118.965,118.971,118.951,118.951,168699996.0
2006-10-17 02:55:00,118.95,118.975,118.95,118.964,265299995.0
2006-10-17 02:56:00,118.959,118.964,118.951,118.955,163899996.0
2006-10-17 02:57:00,118.957,118.962,118.943,118.943,230600002.0
2006-10-17 02:58:00,118.96,118.96,118.948,118.948,130800000.0
2006-10-17 02:59:00,118.958,118.965,118.938,118.944,216100002.0
2006-10-17 03:00:00,118.949,118.955,118.935,118.935,276800004.0
2006-10-17 03:01:00,118.945,118.963,118.923,118.963,242400000.0
2006-10-17 03:02:00,118.98,118.992,118.98,118.989,189200003.0
2006-10-17 03:03:00,118.993,118.996,118.975,118.98,300699996.0
2006-10-17 03:04:00,118.977,118.991,118.973,118.991,218400003.0
2006-10-17 03:05:00,118.99,118.998,118.979,118.989,268099996.0
2006-10-17 03:06:00,118.998,118.999,118.978,118.988,126600001.0
2006-10-17 03:07:00,118.999,119.025,118.985,119.025,203299998.0
2006-10-17 03:08:00,119.027,119.046,119.027,119.036,408200000.0
2006-10-17 03:09:00,119.037,119.052,119.037,119.052,164199997.0
2006-10-17 03:10:00,119.059,119.064,119.036,119.051,191200000.0
2006-10-17 03:11:00,119.058,119.074,119.058,119.074,222999999.0
2006-10-17 03:12:00,119.075,119.09,119.075,119.087,143800000.0
2006-10-17 03:13:00,119.082,119.093,119.056,119.093,300100005.0
2006-10-17 03:14:00,119.096,119.098,119.091,119.095,51800000.0
2006-10-17 03:15:00,119.106,119.112,119.103,119.103,240699996.0
2006-10-17 03:16:00,119.1,119.113,119.089,119.089,223400004.0
2006-10-17 03:17:00,119.088,119.09,119.074,119.086,307700005.0
2006-10-17 03:18:00,119.08,119.082,119.069,119.077,320600002.0
2006-10-17 03:19:00,119.085,119.085,119.058,119.072,262300001.0
2006-10-17 03:20:00,119.07,119.07,119.037,119.057,152299996.0
2006-10-17 03:21:00,119.067,119.072,119.064,119.065,260200005.0
2006-10-17 03:22:00,119.055,119.055,119.027,119.034,197999999.0
2006-10-17 03:23:00,119.038,119.06,119.034,119.054,248599996.0
2006-10-17 03:24:00,119.045,119.065,119.035,119.065,318000003.0
2006-10-17 03:25:00,119.06,119.06,119.04,119.04,172400000.0
2006-10-17 03:26:00,119.052,119.052,119.039,119.04,281900006.0
2006-10-17 03:27:00,119.048,119.063,119.048,119.063,352900005.0
2006-10-17 03:28:00,119.068,119.07,119.044,119.054,158900002.0
2006-10-17 03:29:00,119.057,119.058,119.038,119.058,463699991.0
2006-10-17 03:30:00,119.043,119.06,119.042,119.06,368599999.0
2006-10-17 03:31:00,119.068,119.068,119.046,119.049,164399998.0
2006-10-17 03:32:00,119.052,119.052,119.026,119.03,198699998.0
2006-10-17 03:33:00,119.04,119.055,119.032,119.043,195400002.0
2006-10-17 03:34:00,119.034,119.038,119.019,119.024,338899993.0
2006-10-17 03:35:00,119.028,119.039,119.021,119.039,218599998.0
2006-10-17 03:36:00,119.03,119.038,119.01,119.038,137799998.0
2006-10-17 03:37:00,119.03,119.039,119.018,119.025,262700004.0
2006-10-17 03:38:00,119.047,119.049,119.031,119.033,241800002.0
2006-10-17 03:39:00,119.029,119.049,119.014,119.049,232600003.0
2006-10-17 03:40:00,119.047,119.047,119.013,119.032,307200000.0
2006-10-17 03:41:00,119.048,119.052,119.045,119.051,207899997.0
2006-10-17 03:42:00,119.048,119.049,119.036,119.046,195500001.0
2006-10-17 03:43:00,119.047,119.047,119.027,119.043,228300001.0
2006-10-17 03:44:00,119.051,119.057,119.032,119.05,209399999.0
2006-10-17 03:45:00,119.045,119.045,119.017,119.025,226000006.0
2006-10-17 03:46:00,119.055,119.058,119.029,119.046,250700000.0
2006-10-17 03:47:00,119.068,119.07,119.05,119.054,213099995.0
2006-10-17 03:48:00,119.05,119.064,119.042,119.05,245900005.0
2006-10-17 03:49:00,119.057,119.061,119.05,119.05,234600001.0
2006-10-17 03:50:00,119.05,119.052,119.04,119.045,344900000.0
2006-10-17 03:51:00,119.053,119.053,119.03,119.044,255599998.0
2006-10-17 03:52:00,119.054,119.054,119.045,119.054,273399999.0
2006-10-17 03:53:00,119.053,119.062,119.053,119.054,150000001.0
2006-10-17 03:54:00,119.04,119.061,119.032,119.061,296000001.0
2006-10-17 03:55:00,119.06,119.065,119.04,119.065,192699998.0
2006-10-17 03:56:00,119.076,119.076,119.048,119.048,128100002.0
2006-10-17 03:57:00,119.055,119.081,119.051,119.07,265800005.0
2006-10-17 03:58:00,119.043,119.076,119.043,119.076,223899995.0
2006-10-17 03:59:00,119.072,119.072,119.055,119.055,318500002.0
2006-10-17 04:00:00,119.056,119.072,119.056,119.072,53800001.0
2006-10-17 04:01:00,119.037,119.074,119.037,119.072,332299999.0
2006-10-17 04:02:00,119.062,119.069,119.028,119.045,230799997.0
2006-10-17 04:03:00,119.046,119.046,119.036,119.044,302599994.0
2006-10-17 04:04:00,119.053,119.058,119.034,119.057,351300003.0
2006-10-17 04:05:00,119.051,119.053,119.027,119.053,257500001.0
2006-10-17 04:06:00,119.062,119.062,119.044,119.047,306100003.0
2006-10-17 04:07:00,119.041,119.042,119.019,119.038,271100005.0
2006-10-17 04:08:00,119.042,119.042,119.012,119.029,250299996.0
2006-10-17 04:09:00,119.048,119.055,119.047,119.048,262399999.0
2006-10-17 04:10:00,119.042,119.049,119.023,119.049,219000001.0
2006-10-17 04:11:00,119.046,119.056,119.039,119.056,287900000.0
2006-10-17 04:12:00,119.068,119.07,119.046,119.061,259099993.0
2006-10-17 04:13:00,119.062,119.07,119.047,119.07,113500000.0
2006-10-17 04:14:00,119.065,119.077,119.048,119.076,134300003.0
2006-10-17 04:15:00,119.063,119.071,119.047,119.071,390200007.0
2006-10-17 04:16:00,119.075,119.085,119.046,119.066,403100004.0
2006-10-17 04:17:00,119.071,119.083,119.057,119.069,183600000.0
2006-10-17 04:18:00,119.069,119.074,119.058,119.071,277199999.0
2006-10-17 04:19:00,119.053,119.071,119.042,119.071,132100004.0
2006-10-17 04:20:00,119.072,119.079,119.033,119.064,280900004.0
2006-10-17 04:21:00,119.066,119.066,119.03,119.04,210200001.0
2006-10-17 04:22:00,119.068,119.068,119.044,119.056,279700003.0
2006-10-17 04:23:00,119.055,119.073,119.05,119.065,304500003.0
2006-10-17 04:24:00,119.061,119.07,119.049,119.063,293299995.0
2006-10-17 04:25:00,119.06,119.065,119.058,119.065,216300006.0
2006-10-17 04:26:00,119.051,119.065,119.042,119.053,296500000.0
2006-10-17 04:27:00,119.055,119.069,119.053,119.06,264100002.0
2006-10-17 04:28:00,119.05,119.061,119.045,119.051,184699998.0
2006-10-17 04:29:00,119.058,119.071,119.058,119.068,257100001.0
2006-10-17 04:30:00,119.051,119.064,119.033,119.053,380399998.0
2006-10-17 04:31:00,119.056,119.065,119.044,119.065,128900001.0
2006-10-17 04:32:00,119.043,119.063,119.037,119.053,296799994.0
2006-10-17 04:33:00,119.066,119.071,119.041,119.063,245599994.0
2006-10-17 04:34:00,119.052,119.062,119.045,119.051,303099994.0
2006-10-17 04:35:00,119.05,119.062,119.04,119.044,178499997.0
2006-10-17 04:36:00,119.054,119.057,119.046,119.057,248099997.0
2006-10-17 04:37:00,119.055,119.055,119.028,119.034,162300002.0
2006-10-17 04:38:00,119.03,119.057,119.016,119.057,390699999.0
2006-10-17 04:39:00,119.05,119.065,119.043,119.05,307099994.0
2006-10-17 04:40:00,119.052,119.059,119.045,119.05,257799999.0
2006-10-17 04:41:00,119.046,119.059,119.037,119.05,128100002.0
2006-10-17 04:42:00,119.057,119.057,119.04,119.046,280399997.0
2006-10-17 04:43:00,119.057,119.057,119.04,119.048,266899998.0
2006-10-17 04:44:00,119.049,119.051,119.044,119.044,180000002.0
2006-10-17 04:45:00,119.03,119.04,119.015,119.037,278299996.0
2006-10-17 04:46:00,119.042,119.042,119.03,119.03,429600000.0
2006-10-17 04:47:00,119.03,119.047,119.02,119.046,267500001.0
2006-10-17 04:48:00,119.025,119.046,119.014,119.045,173499996.0
2006-10-17 04:49:00,119.022,119.045,119.018,119.04,355999999.0
2006-10-17 04:50:00,119.039,119.046,119.028,119.042,240299996.0
2006-10-17 04:51:00,119.032,119.049,119.025,119.049,264400007.0
2006-10-17 04:52:00,119.042,119.051,119.013,119.035,210199998.0
2006-10-17 04:53:00,119.036,119.036,119.018,119.019,151500003.0
2006-10-17 04:54:00,119.033,119.039,119.025,119.036,349900004.0
2006-10-17 04:55:00,119.031,119.031,119.01,119.01,108099996.0
2006-10-17 04:56:00,119.0,119.012,118.994,119.011,203899998.0
2006-10-17 04:57:00,119.01,119.018,118.995,119.017,249600003.0
2006-10-17 04:58:00,119.011,119.016,119.008,119.016,272400002.0
2006-10-17 04:59:00,119.005,119.017,118.989,119.012,365600003.0
2006-10-17 05:00:00,118.99,119.011,118.983,118.99,323099998.0
2006-10-17 05:01:00,119.006,119.018,119.0,119.008,300400001.0
2006-10-17 05:02:00,118.995,119.008,118.993,119.008,236000003.0
2006-10-17 05:03:00,119.0,119.018,118.988,119.015,286799999.0
2006-10-17 05:04:00,119.014,119.017,119.005,119.017,231900001.0
2006-10-17 05:05:00,119.018,119.018,118.994,119.006,168300003.0
2006-10-17 05:06:00,119.017,119.019,118.98,118.98,288900002.0
2006-10-17 05:07:00,119.018,119.023,119.012,119.02,204999997.0
2006-10-17 05:08:00,119.007,119.012,119.0,119.01,375099997.0
2006-10-17 05:09:00,119.0,119.021,118.993,118.998,248700004.0
2006-10-17 05:10:00,119.013,119.013,118.994,118.995,273199997.0
2006-10-17 05:11:00,119.015,119.022,119.004,119.021,298299999.0
2006-10-17 05:12:00,119.01,119.027,119.0,119.027,151699997.0
2006-10-17 05:13:00,119.025,119.025,118.995,119.022,200700002.0
2006-10-17 05:14:00,119.012,119.026,119.005,119.019,131400000.0
2006-10-17 05:15:00,119.001,119.014,118.994,119.014,183800001.0
2006-10-17 05:16:00,118.986,119.016,118.986,119.006,293800000.0
2006-10-17 05:17:00,119.014,119.02,119.013,119.015,136800000.0
2006-10-17 05:18:00,118.997,119.005,118.974,119.005,58300001.0
2006-10-17 05:19:00,119.007,119.018,118.979,118.979,269800002.0
2006-10-17 05:20:00,119.02,119.02,118.99,119.018,342900005.0
2006-10-17 05:21:00,119.008,119.016,119.0,119.007,323299999.0
2006-10-17 05:22:00,118.997,119.012,118.99,119.012,359400000.0
2006-10-17 05:23:00,119.007,119.012,118.993,119.012,305000000.0
2006-10-17 05:24:00,119.005,119.009,118.996,119.008,272999999.0
2006-10-17 05:25:00,119.017,119.02,118.997,119.003,416199999.0
2006-10-17 05:26:00,119.003,119.006,118.989,119.006,216500000.0
2006-10-17 05:27:00,119.017,119.017,118.981,119.003,394400004.0
2006-10-17 05:28:00,119.0,119.011,118.989,119.009,222000000.0
2006-10-17 05:29:00,118.98,119.014,118.98,119.012,231600002.0
2006-10-17 05:30:00,119.008,119.008,118.975,119.006,111100001.0
2006-10-17 05:31:00,119.009,119.019,119.001,119.018,361600000.0
2006-10-17 05:32:00,119.02,119.029,119.0,119.018,282600002.0
2006-10-17 05:33:00,119.023,119.028,119.023,119.028,349599993.0
2006-10-17 05:34:00,119.022,119.03,119.001,119.018,430000009.0
2006-10-17 05:35:00,119.02,119.02,119.003,119.009,179400003.0
2006-10-17 05:36:00,119.015,119.019,118.985,119.006,321399998.0
2006-10-17 05:37:00,119.003,119.02,118.997,119.001,246899994.0
2006-10-17 05:38:00,119.002,119.02,119.002,119.02,212999998.0
2006-10-17 05:39:00,119.023,119.029,119.002,119.008,272600002.0
2006-10-17 05:40:00,119.01,119.023,118.998,119.009,128700002.0
2006-10-17 05:41:00,119.01,119.029,119.01,119.02,280499993.0
2006-10-17 05:42:00,119.005,119.017,118.995,119.011,206800001.0
2006-10-17 05:43:00,119.012,119.029,119.002,119.029,237200003.0
2006-10-17 05:44:00,119.025,119.025,119.019,119.02,170099999.0
2006-10-17 05:45:00,119.026,119.027,119.011,119.019,196299998.0
2006-10-17 05:46:00,119.013,119.038,118.997,119.038,329100005.0
2006-10-17 05:47:00,119.038,119.041,119.034,119.04,206499997.0
2006-10-17 05:48:00,119.036,119.041,119.012,119.033,139400000.0
2006-10-17 05:49:00,119.038,119.045,119.031,119.032,223000000.0
2006-10-17 05:50:00,119.041,119.041,119.004,119.028,211099997.0
2006-10-17 05:51:00,119.043,119.047,119.027,119.035,129399999.0
2006-10-17 05:52:00,119.037,119.043,119.034,119.043,161200002.0
2006-10-17 05:53:00,119.045,119.056,119.033,119.033,248199995.0
2006-10-17 05:54:00,119.013,119.035,119.013,119.026,338300000.0
2006-10-17 05:55:00,119.028,119.04,119.027,119.036,235599997.0
2006-10-17 05:56:00,119.037,119.037,119.013,119.028,307999998.0
2006-10-17 05:57:00,119.026,119.034,119.02,119.023,378199994.0
2006-10-17 05:58:00,119.04,119.04,119.03,119.03,177800001.0
2006-10-17 05:59:00,119.036,119.036,119.02,119.021,168100002.0
2006-10-17 06:00:00,119.022,119.036,119.019,119.023,264399995.0
2006-10-17 06:01:00,119.018,119.033,119.006,119.027,303999998.0
2006-10-17 06:02:00,119.033,119.033,119.022,119.027,274299993.0
2006-10-17 06:03:00,119.017,119.03,119.014,119.03,141499996.0
2006-10-17 06:04:00,119.026,119.049,119.024,119.045,157400004.0
2006-10-17 06:05:00,119.05,119.063,119.046,119.063,361600006.0
2006-10-17 06:06:00,119.065,119.065,119.05,119.054,345599998.0
2006-10-17 06:07:00,119.045,119.045,119.027,119.035,280400002.0
2006-10-17 06:08:00,119.05,119.05,119.011,119.045,294400001.0
2006-10-17 06:09:00,119.052,119.06,119.05,119.06,156900002.0
2006-10-17 06:10:00,119.059,119.067,119.028,119.031,329499997.0
2006-10-17 06:11:00,119.045,119.066,119.042,119.066,245599998.0
2006-10-17 06:12:00,119.06,119.073,119.059,119.073,110300000.0
2006-10-17 06:13:00,119.065,119.065,119.051,119.062,372700000.0
2006-10-17 06:14:00,119.055,119.075,119.048,119.07,189699999.0
2006-10-17 06:15:00,119.056,119.056,119.035,119.047,479400007.0
2006-10-17 06:16:00,119.063,119.067,119.06,119.065,201400001.0
2006-10-17 06:17:00,119.068,119.071,119.062,119.062,122199997.0
2006-10-17 06:18:00,119.053,119.066,119.05,119.062,295399999.0
2006-10-17 06:19:00,119.032,119.064,119.031,119.064,311100001.0
2006-10-17 06:20:00,119.051,119.066,119.046,119.057,183700000.0
2006-10-17 06:21:00,119.056,119.061,119.039,119.061,259799995.0
2006-10-17 06:22:00,119.068,119.074,119.046,119.059,297700001.0
2006-10-17 06:23:00,119.06,119.067,119.025,119.032,183199999.0
2006-10-17 06:24:00,119.043,119.065,119.043,119.057,221500001.0
2006-10-17 06:25:00,119.06,119.06,119.033,119.047,262299998.0
2006-10-17 06:26:00,119.049,119.059,119.026,119.048,223600004.0
2006-10-17 06:27:00,119.06,119.065,119.033,119.044,157700005.0
2006-10-17 06:28:00,119.053,119.06,119.041,119.05,120699999.0
2006-10-17 06:29:00,119.046,119.059,119.038,119.058,260900000.0
2006-10-17 06:30:00,119.05,119.064,119.039,119.062,299400001.0
2006-10-17 06:31:00,119.051,119.067,119.049,119.061,187800002.0
2006-10-17 06:32:00,119.065,119.065,119.037,119.056,145000002.0
2006-10-17 06:33:00,119.048,119.055,119.039,119.053,175299998.0
2006-10-17 06:34:00,119.055,119.066,119.044,119.057,423300002.0
2006-10-17 06:35:00,119.06,119.067,119.055,119.06,332800010.0
2006-10-17 06:36:00,119.063,119.07,119.055,119.058,224099999.0
2006-10-17 06:37:00,119.071,119.083,119.049,119.067,252800000.0
2006-10-17 06:38:00,119.065,119.065,119.039,119.062,171600000.0
2006-10-17 06:39:00,119.05,119.077,119.05,119.068,201299999.0
2006-10-17 06:40:00,119.049,119.071,119.049,119.071,74400000.0
2006-10-17 06:41:00,119.07,119.07,119.061,119.067,125499998.0
2006-10-17 06:42:00,119.073,119.073,119.03,119.058,216700003.0
2006-10-17 06:43:00,119.07,119.074,119.048,119.05,191399997.0
2006-10-17 06:44:00,119.073,119.073,119.04,119.053,171600000.0
2006-10-17 06:45:00,119.06,119.071,119.06,119.067,222900006.0
2006-10-17 06:46:00,119.072,119.072,119.063,119.072,302200001.0
2006-10-17 06:47:00,119.054,119.07,119.047,119.06,299400004.0
2006-10-17 06:48:00,119.055,119.076,119.051,119.059,436000002.0
2006-10-17 06:49:00,119.081,119.081,119.068,119.079,160399999.0
2006-10-17 06:50:00,119.073,119.073,119.047,119.063,241000003.0
2006-10-17 06:51:00,119.057,119.07,119.031,119.031,308500002.0
2006-10-17 06:52:00,119.042,119.076,119.042,119.068,319499996.0
2006-10-17 06:53:00,119.066,119.073,119.064,119.064,211600001.0
2006-10-17 06:54:00,119.048,119.063,119.035,119.063,154300000.0
2006-10-17 06:55:00,119.063,119.065,119.055,119.057,87999999.0
2006-10-17 06:56:00,119.066,119.068,119.045,119.045,226400002.0
2006-10-17 06:57:00,119.062,119.07,119.037,119.058,334500001.0
2006-10-17 06:58:00,119.052,119.065,119.043,119.065,260100005.0
2006-10-17 06:59:00,119.061,119.07,119.041,119.07,271499993.0
2006-10-17 07:00:00,119.074,119.074,119.044,119.064,377000001.0
2006-10-17 07:01:00,119.053,119.065,119.042,119.06,62500001.0
2006-10-17 07:02:00,119.059,119.059,119.036,119.059,252000002.0
2006-10-17 07:03:00,119.068,119.069,119.035,119.051,345199995.0
2006-10-17 07:04:00,119.059,119.06,119.052,119.052,274400000.0
2006-10-17 07:05:00,119.043,119.065,119.039,119.065,346600001.0
2006-10-17 07:06:00,119.057,119.061,119.053,119.058,291800004.0
2006-10-17 07:07:00,119.055,119.066,119.034,119.065,217900001.0
2006-10-17 07:08:00,119.049,119.061,119.037,119.061,230300006.0
2006-10-17 07:09:00,119.058,119.058,119.029,119.046,203600003.0
2006-10-17 07:10:00,119.04,119.053,119.036,119.051,196900005.0
2006-10-17 07:11:00,119.066,119.067,119.045,119.057,299700000.0
2006-10-17 07:12:00,119.048,119.057,119.037,119.049,333699995.0
2006-10-17 07:13:00,119.061,119.063,119.053,119.057,334199990.0
2006-10-17 07:14:00,119.035,119.057,119.033,119.055,72900001.0
2006-10-17 07:15:00,119.06,119.065,119.02,119.035,362099999.0
2006-10-17 07:16:00,119.068,119.068,119.027,119.04,336600007.0
2006-10-17 07:17:00,119.073,119.073,119.062,119.062,120200002.0
2006-10-17 07:18:00,119.058,119.066,119.044,119.06,147099997.0
2006-10-17 07:19:00,119.059,119.063,119.041,119.058,212800002.0
2006-10-17 07:20:00,119.045,119.066,119.032,119.066,262800007.0
2006-10-17 07:21:00,119.05,119.066,119.042,119.059,300700004.0
2006-10-17 07:22:00,119.045,119.059,119.027,119.055,271999998.0
2006-10-17 07:23:00,119.045,119.045,119.023,119.044,100199999.0
2006-10-17 07:24:00,119.037,119.055,119.032,119.05,249200003.0
2006-10-17 07:25:00,119.046,119.054,119.02,119.04,246400004.0
2006-10-17 07:26:00,119.052,119.053,119.033,119.043,110799999.0
2006-10-17 07:27:00,119.046,119.046,119.019,119.046,322799997.0
2006-10-17 07:28:00,119.058,119.059,119.03,119.047,140499999.0
2006-10-17 07:29:00,119.051,119.051,119.024,119.05,240000000.0
2006-10-17 07:30:00,119.042,119.042,119.016,119.024,331500001.0
2006-10-17 07:31:00,119.031,119.038,119.018,119.03,395599992.0
2006-10-17 07:32:00,119.037,119.038,119.025,119.036,328399999.0
2006-10-17 07:33:00,119.04,119.04,119.027,119.029,160800001.0
2006-10-17 07:34:00,119.021,119.032,118.994,119.032,308399990.0
2006-10-17 07:35:00,119.017,119.032,119.017,119.028,172200001.0
2006-10-17 07:36:00,119.025,119.038,119.007,119.038,260999995.0
2006-10-17 07:37:00,119.023,119.038,119.012,119.036,201199999.0
2006-10-17 07:38:00,119.033,119.035,119.03,119.033,249499996.0
2006-10-17 07:39:00,119.023,119.035,119.01,119.022,352100004.0
2006-10-17 07:40:00,119.032,119.032,119.02,119.02,131699999.0
2006-10-17 07:41:00,119.015,119.03,119.0,119.03,223199999.0
2006-10-17 07:42:00,119.015,119.015,118.965,119.005,301700006.0
2006-10-17 07:43:00,119.026,119.035,119.022,119.035,203199999.0
2006-10-17 07:44:00,119.03,119.033,119.022,119.023,213399999.0
2006-10-17 07:45:00,119.02,119.027,119.008,119.024,388200000.0
2006-10-17 07:46:00,119.019,119.019,119.01,119.01,204199999.0
2006-10-17 07:47:00,119.012,119.02,119.01,119.01,416000005.0
2006-10-17 07:48:00,119.005,119.005,118.968,118.973,265599998.0
2006-10-17 07:49:00,119.005,119.011,118.985,119.011,263800005.0
2006-10-17 07:50:00,118.994,118.996,118.988,118.996,176899999.0
2006-10-17 07:51:00,118.994,119.008,118.994,119.005,224800000.0
2006-10-17 07:52:00,119.002,119.01,119.002,119.005,205400001.0
2006-10-17 07:53:00,119.003,119.003,118.992,118.992,191100001.0
2006-10-17 07:54:00,118.993,118.995,118.943,118.973,94299998.0
2006-10-17 07:55:00,118.997,118.997,118.97,118.985,173999996.0
2006-10-17 07:56:00,118.99,118.991,118.98,118.988,238500000.0
2006-10-17 07:57:00,118.988,118.988,118.957,118.97,313599996.0
2006-10-17 07:58:00,118.971,118.973,118.965,118.973,218999998.0
2006-10-17 07:59:00,118.973,118.986,118.968,118.976,270900007.0
2006-10-17 08:00:00,118.963,118.998,118.952,118.998,105499999.0
2006-10-17 08:01:00,119.014,119.031,119.005,119.028,260300000.0
2006-10-17 08:02:00,119.035,119.042,118.99,119.029,331700005.0
2006-10-17 08:03:00,119.035,119.035,119.029,119.035,172600000.0
2006-10-17 08:04:00,119.04,119.059,119.04,119.057,305399997.0
2006-10-17 08:05:00,119.068,119.07,119.046,119.046,207499999.0
2006-10-17 08:06:00,119.043,119.061,119.04,119.04,153500005.0
2006-10-17 08:07:00,119.031,119.034,119.015,119.015,170899998.0
2006-10-17 08:08:00,119.038,119.048,119.038,119.048,116200002.0
2006-10-17 08:09:00,119.058,119.063,119.052,119.058,303600005.0
2006-10-17 08:10:00,119.046,119.046,119.036,119.046,329100001.0
2006-10-17 08:11:00,119.057,119.057,119.055,119.055,119700003.0
2006-10-17 08:12:00,119.066,119.094,119.066,119.094,502599993.0
2006-10-17 08:13:00,119.088,119.118,119.083,119.116,168799999.0
2006-10-17 08:14:00,119.112,119.118,119.095,119.095,245900007.0
2006-10-17 08:15:00,119.097,119.115,119.097,119.109,198100005.0
2006-10-17 08:16:00,119.094,119.106,119.076,119.084,246499995.0
2006-10-17 08:17:00,119.082,119.092,119.08,119.088,237599998.0
2006-10-17 08:18:00,119.097,119.103,119.094,119.097,188099998.0
2006-10-17 08:19:00,119.089,119.091,119.077,119.077,287500001.0
2006-10-17 08:20:00,119.072,119.076,119.071,119.072,166100002.0
2006-10-17 08:21:00,119.06,119.073,119.059,119.073,355300004.0
2006-10-17 08:22:00,119.071,119.079,119.05,119.06,279599997.0
2006-10-17 08:23:00,119.063,119.071,119.055,119.055,201299995.0
2006-10-17 08:24:00,119.052,119.052,119.037,119.047,199600000.0
2006-10-17 08:25:00,119.057,119.057,119.031,119.032,285899999.0
2006-10-17 08:26:00,119.034,119.065,119.034,119.065,93999998.0
2006-10-17 08:27:00,119.074,119.091,119.074,119.086,298399995.0
2006-10-17 08:28:00,119.076,119.096,119.071,119.096,268699998.0
2006-10-17 08:29:00,119.092,119.092,119.077,119.092,211600001.0
2006-10-17 08:30:00,119.084,119.084,119.075,119.08,126799997.0
2006-10-17 08:31:00,119.072,119.076,119.058,119.076,408000001.0
2006-10-17 08:32:00,119.057,119.08,119.057,119.08,114200003.0
2006-10-17 08:33:00,119.092,119.092,119.032,119.066,157799999.0
2006-10-17 08:34:00,119.092,119.097,119.088,119.089,203900000.0
2006-10-17 08:35:00,119.09,119.09,119.079,119.08,225699999.0
2006-10-17 08:36:00,119.066,119.074,119.039,119.039,116899997.0
2006-10-17 08:37:00,119.08,119.088,119.076,119.088,130600001.0
2006-10-17 08:38:00,119.088,119.091,119.085,119.091,195899994.0
2006-10-17 08:39:00,119.075,119.075,119.047,119.054,201800000.0
2006-10-17 08:40:00,119.092,119.101,119.072,119.101,243300002.0
2006-10-17 08:41:00,119.11,119.114,119.105,119.11,314400004.0
2006-10-17 08:42:00,119.103,119.115,119.085,119.108,196000003.0
2006-10-17 08:43:00,119.106,119.109,119.087,119.087,137100000.0
2006-10-17 08:44:00,119.085,119.095,119.077,119.078,241800000.0
2006-10-17 08:45:00,119.077,119.083,119.075,119.078,386899998.0
2006-10-17 08:46:00,119.068,119.068,119.052,119.052,91300000.0
2006-10-17 08:47:00,119.042,119.042,119.005,119.005,403699995.0
2006-10-17 08:48:00,118.997,119.008,118.974,118.974,178899998.0
2006-10-17 08:49:00,118.972,118.995,118.972,118.985,403699997.0
2006-10-17 08:50:00,118.982,118.982,118.95,118.957,229400003.0
2006-10-17 08:51:00,118.958,118.961,118.953,118.958,231600001.0
2006-10-17 08:52:00,118.943,118.943,118.874,118.887,271500004.0
2006-10-17 08:53:00,118.881,118.904,118.881,118.903,310100005.0
2006-10-17 08:54:00,118.913,118.94,118.903,118.94,375700001.0
2006-10-17 08:55:00,118.938,118.953,118.937,118.944,410699999.0
2006-10-17 08:56:00,118.942,118.942,118.922,118.922,144099999.0
2006-10-17 08:57:00,118.925,118.939,118.925,118.93,265699997.0
2006-10-17 08:58:00,118.95,119.005,118.95,119.003,430300003.0
2006-10-17 08:59:00,118.998,119.023,118.987,119.023,278700001.0
2006-10-17 09:00:00,119.036,119.041,119.022,119.031,332799996.0
2006-10-17 09:01:00,119.052,119.063,119.05,119.05,211699999.0
2006-10-17 09:02:00,119.05,119.067,119.05,119.06,137400003.0
2006-10-17 09:03:00,119.053,119.065,119.044,119.065,307899998.0
2006-10-17 09:04:00,119.072,119.078,119.069,119.075,170000001.0
2006-10-17 09:05:00,119.084,119.092,119.078,119.092,177499999.0
2006-10-17 09:06:00,119.087,119.089,119.064,119.064,215100001.0
2006-10-17 09:07:00,119.053,119.067,119.043,119.065,256499994.0
2006-10-17 09:08:00,119.072,119.08,119.068,119.068,450100004.0
2006-10-17 09:09:00,119.06,119.064,119.05,119.064,250200000.0
2006-10-17 09:10:00,119.025,119.067,119.025,119.046,335699993.0
2006-10-17 09:11:00,119.052,119.056,119.04,119.048,147699999.0
2006-10-17 09:12:00,119.041,119.055,119.034,119.055,391599998.0
2006-10-17 09:13:00,119.057,119.06,119.049,119.052,282499998.0
2006-10-17 09:14:00,119.056,119.056,119.028,119.028,95500003.0
2006-10-17 09:15:00,119.026,119.032,119.019,119.032,310399996.0
2006-10-17 09:16:00,119.013,119.013,118.993,118.997,91300000.0
2006-10-17 09:17:00,119.0,119.004,118.985,118.985,183000005.0
2006-10-17 09:18:00,118.978,118.996,118.974,118.995,179800000.0
2006-10-17 09:19:00,119.0,119.011,118.994,119.008,302699990.0
2006-10-17 09:20:00,119.005,119.005,118.992,118.992,182099995.0
2006-10-17 09:21:00,118.992,118.992,118.976,118.981,417899999.0
2006-10-17 09:22:00,118.982,119.004,118.98,118.985,263700000.0
2006-10-17 09:23:00,118.982,118.987,118.98,118.98,165500001.0
2006-10-17 09:24:00,118.98,118.985,118.971,118.985,119599998.0
2006-10-17 09:25:00,118.986,119.0,118.979,118.991,237700003.0
2006-10-17 09:26:00,119.002,119.014,118.997,118.997,194499996.0
2006-10-17 09:27:00,118.997,119.003,118.989,118.989,202500003.0
2006-10-17 09:28:00,118.996,118.996,118.977,118.984,134900003.0
2006-10-17 09:29:00,118.981,118.99,118.967,118.967,58699999.0
2006-10-17 09:30:00,118.937,118.964,118.929,118.94,247299993.0
2006-10-17 09:31:00,118.94,118.949,118.939,118.939,274599995.0
2006-10-17 09:32:00,118.933,118.966,118.918,118.966,260500001.0
2006-10-17 09:33:00,118.98,118.985,118.966,118.968,238400003.0
2006-10-17 09:34:00,118.958,118.992,118.951,118.968,405399998.0
2006-10-17 09:35:00,118.967,118.973,118.958,118.973,149300000.0
2006-10-17 09:36:00,118.972,118.972,118.951,118.952,222799997.0
2006-10-17 09:37:00,118.961,118.961,118.93,118.95,157699999.0
2006-10-17 09:38:00,118.955,118.96,118.931,118.945,471000006.0
2006-10-17 09:39:00,118.935,118.935,118.923,118.923,125899999.0
2006-10-17 09:40:00,118.928,118.93,118.921,118.925,288999998.0
2006-10-17 09:41:00,118.918,118.929,118.903,118.929,192100001.0
2006-10-17 09:42:00,118.93,118.945,118.915,118.924,183000000.0
2006-10-17 09:43:00,118.918,118.933,118.897,118.933,300000000.0
2006-10-17 09:44:00,118.925,118.925,118.9,118.914,340299997.0
2006-10-17 09:45:00,118.922,118.923,118.895,118.899,399400002.0
2006-10-17 09:46:00,118.923,118.923,118.912,118.914,222700003.0
2006-10-17 09:47:00,118.91,118.912,118.905,118.912,115100001.0
2006-10-17 09:48:00,118.912,118.924,118.885,118.91,206100001.0
2006-10-17 09:49:00,118.92,118.93,118.906,118.908,289300000.0
2006-10-17 09:50:00,118.93,118.93,118.914,118.924,417200003.0
2006-10-17 09:51:00,118.919,118.924,118.891,118.895,197000005.0
2006-10-17 09:52:00,118.89,118.89,118.882,118.888,188900003.0
2006-10-17 09:53:00,118.878,118.899,118.869,118.894,78099998.0
2006-10-17 09:54:00,118.877,118.908,118.874,118.898,228699997.0
2006-10-17 09:55:00,118.908,118.908,118.887,118.891,120700001.0
2006-10-17 09:56:00,118.903,118.906,118.865,118.901,328200000.0
2006-10-17 09:57:00,118.899,118.913,118.899,118.913,136000000.0
2006-10-17 09:58:00,118.907,118.907,118.87,118.872,277000005.0
2006-10-17 09:59:00,118.896,118.9,118.846,118.867,151900000.0
2006-10-17 10:00:00,118.882,118.896,118.86,118.86,402200006.0
2006-10-17 10:01:00,118.86,118.871,118.849,118.868,241700007.0
2006-10-17 10:02:00,118.88,118.885,118.871,118.876,315399995.0
2006-10-17 10:03:00,118.878,118.878,118.859,118.875,248099999.0
2006-10-17 10:04:00,118.877,118.892,118.875,118.892,276599992.0
2006-10-17 10:05:00,118.892,118.892,118.878,118.878,287399993.0
2006-10-17 10:06:00,118.878,118.915,118.866,118.913,243799996.0
2006-10-17 10:07:00,118.903,118.904,118.887,118.902,305500003.0
2006-10-17 10:08:00,118.897,118.897,118.888,118.895,296000000.0
2006-10-17 10:09:00,118.91,118.91,118.877,118.877,123800002.0
2006-10-17 10:10:00,118.92,118.933,118.917,118.929,343899996.0
2006-10-17 10:11:00,118.933,118.933,118.912,118.919,357700005.0
2006-10-17 10:12:00,118.923,118.943,118.923,118.933,213500000.0
2006-10-17 10:13:00,118.93,118.943,118.93,118.943,187799999.0
2006-10-17 10:14:00,118.938,118.938,118.914,118.934,313399995.0
2006-10-17 10:15:00,118.941,118.941,118.906,118.906,447800003.0
2006-10-17 10:16:00,118.907,118.922,118.901,118.922,237800000.0
2006-10-17 10:17:00,118.922,118.929,118.915,118.926,261800000.0
2006-10-17 10:18:00,118.93,118.936,118.918,118.93,491199992.0
2006-10-17 10:19:00,118.903,118.936,118.903,118.925,344700000.0
2006-10-17 10:20:00,118.938,118.94,118.927,118.933,134499997.0
2006-10-17 10:21:00,118.919,118.93,118.908,118.921,239400001.0
2006-10-17 10:22:00,118.905,118.928,118.887,118.928,541600001.0
2006-10-17 10:23:00,118.913,118.926,118.903,118.925,231600001.0
2006-10-17 10:24:00,118.928,118.928,118.923,118.928,190600006.0
2006-10-17 10:25:00,118.922,118.939,118.922,118.934,142099998.0
2006-10-17 10:26:00,118.918,118.947,118.901,118.947,143300001.0
2006-10-17 10:27:00,118.943,118.96,118.936,118.96,244500001.0
2006-10-17 10:28:00,118.968,118.968,118.932,118.932,186600002.0
2006-10-17 10:29:00,118.944,118.957,118.944,118.957,286899997.0
2006-10-17 10:30:00,118.958,118.958,118.934,118.937,226399999.0
2006-10-17 10:31:00,118.951,118.951,118.918,118.919,241399998.0
2006-10-17 10:32:00,118.915,118.923,118.913,118.923,247299998.0
2006-10-17 10:33:00,118.916,118.918,118.9,118.907,266400001.0
2006-10-17 10:34:00,118.912,118.919,118.902,118.902,80999998.0
2006-10-17 10:35:00,118.912,118.915,118.873,118.884,290399996.0
2006-10-17 10:36:00,118.92,118.922,118.909,118.909,230899997.0
2006-10-17 10:37:00,118.917,118.929,118.916,118.921,221400000.0
2006-10-17 10:38:00,118.923,118.923,118.91,118.913,234200001.0
2006-10-17 10:39:00,118.918,118.919,118.893,118.908,127300000.0
2006-10-17 10:40:00,118.896,118.896,118.884,118.884,21600000.0
2006-10-17 10:41:00,118.838,118.838,118.782,118.785,170800000.0
2006-10-17 10:42:00,118.785,118.793,118.772,118.774,143700001.0
2006-10-17 10:43:00,118.762,118.762,118.713,118.715,236599996.0
2006-10-17 10:44:00,118.714,118.743,118.714,118.716,409299996.0
2006-10-17 10:45:00,118.727,118.745,118.727,118.732,253600004.0
2006-10-17 10:46:00,118.729,118.737,118.715,118.73,205600001.0
2006-10-17 10:47:00,118.73,118.73,118.711,118.711,159900003.0
2006-10-17 10:48:00,118.706,118.706,118.689,118.697,180700004.0
2006-10-17 10:49:00,118.695,118.711,118.69,118.711,235000002.0
2006-10-17 10:50:00,118.73,118.733,118.717,118.725,264799998.0
2006-10-17 10:51:00,118.732,118.748,118.732,118.748,321099997.0
2006-10-17 10:52:00,118.75,118.75,118.729,118.733,168599999.0
2006-10-17 10:53:00,118.731,118.748,118.731,118.748,166099995.0
2006-10-17 10:54:00,118.744,118.744,118.715,118.715,275599996.0
2006-10-17 10:55:00,118.706,118.715,118.697,118.697,231199997.0
2006-10-17 10:56:00,118.703,118.728,118.703,118.728,211900002.0
2006-10-17 10:57:00,118.728,118.729,118.718,118.72,255500004.0
2006-10-17 10:58:00,118.724,118.729,118.721,118.725,101500001.0
2006-10-17 10:59:00,118.736,118.736,118.713,118.713,199199999.0
2006-10-17 11:00:00,118.721,118.738,118.703,118.71,226399996.0
2006-10-17 11:01:00,118.7,118.7,118.689,118.694,188499998.0
2006-10-17 11:02:00,118.7,118.73,118.7,118.73,229500005.0
2006-10-17 11:03:00,118.742,118.754,118.732,118.732,286000005.0
2006-10-17 11:04:00,118.732,118.732,118.719,118.728,377800001.0
2006-10-17 11:05:00,118.728,118.732,118.71,118.716,393099993.0
2006-10-17 11:06:00,118.726,118.732,118.721,118.73,179100004.0
2006-10-17 11:07:00,118.735,118.738,118.681,118.69,273800006.0
2006-10-17 11:08:00,118.676,118.679,118.662,118.679,285099995.0
2006-10-17 11:09:00,118.679,118.692,118.676,118.684,221200006.0
2006-10-17 11:10:00,118.678,118.682,118.659,118.682,255500005.0
2006-10-17 11:11:00,118.689,118.72,118.689,118.72,102299998.0
2006-10-17 11:12:00,118.727,118.731,118.709,118.717,311899999.0
2006-10-17 11:13:00,118.711,118.711,118.685,118.693,162600003.0
2006-10-17 11:14:00,118.715,118.721,118.682,118.703,351200000.0
2006-10-17 11:15:00,118.702,118.712,118.688,118.691,294399996.0
2006-10-17 11:16:00,118.673,118.679,118.664,118.679,218400002.0
2006-10-17 11:17:00,118.671,118.671,118.644,118.655,193899997.0
2006-10-17 11:18:00,118.648,118.651,118.63,118.651,188899999.0
2006-10-17 11:19:00,118.633,118.648,118.626,118.64,195900003.0
2006-10-17 11:20:00,118.651,118.683,118.651,118.683,287300000.0
2006-10-17 11:21:00,118.686,118.703,118.685,118.703,330400006.0
2006-10-17 11:22:00,118.696,118.718,118.696,118.711,221000000.0
2006-10-17 11:23:00,118.695,118.715,118.684,118.71,370800001.0
2006-10-17 11:24:00,118.709,118.722,118.709,118.716,250800003.0
2006-10-17 11:25:00,118.72,118.728,118.709,118.717,247400003.0
2006-10-17 11:26:00,118.713,118.718,118.697,118.697,335100001.0
2006-10-17 11:27:00,118.71,118.721,118.71,118.717,185500000.0
2006-10-17 11:28:00,118.713,118.717,118.707,118.717,189500002.0
2006-10-17 11:29:00,118.706,118.706,118.669,118.669,204900003.0
2006-10-17 11:30:00,118.659,118.676,118.656,118.666,286400003.0
2006-10-17 11:31:00,118.67,118.675,118.647,118.667,256399997.0
2006-10-17 11:32:00,118.665,118.678,118.653,118.671,148300001.0
2006-10-17 11:33:00,118.681,118.681,118.665,118.673,398499996.0
2006-10-17 11:34:00,118.668,118.668,118.618,118.62,280900005.0
2006-10-17 11:35:00,118.627,118.634,118.615,118.63,318899996.0
2006-10-17 11:36:00,118.632,118.634,118.625,118.627,216500002.0
2006-10-17 11:37:00,118.63,118.632,118.617,118.632,191099999.0
2006-10-17 11:38:00,118.638,118.64,118.635,118.64,233999997.0
2006-10-17 11:39:00,118.649,118.649,118.637,118.644,176299999.0
2006-10-17 11:40:00,118.645,118.645,118.617,118.637,263300001.0
2006-10-17 11:41:00,118.645,118.654,118.643,118.654,342800004.0
2006-10-17 11:42:00,118.652,118.654,118.644,118.654,209300003.0
2006-10-17 11:43:00,118.655,118.659,118.642,118.642,194900000.0
2006-10-17 11:44:00,118.652,118.655,118.643,118.643,104099998.0
2006-10-17 11:45:00,118.638,118.644,118.624,118.631,359100002.0
2006-10-17 11:46:00,118.619,118.619,118.598,118.605,198599994.0
2006-10-17 11:47:00,118.61,118.627,118.61,118.623,281699997.0
2006-10-17 11:48:00,118.615,118.622,118.593,118.622,169099999.0
2006-10-17 11:49:00,118.631,118.631,118.616,118.62,313999996.0
2006-10-17 11:50:00,118.625,118.631,118.588,118.603,357000004.0
2006-10-17 11:51:00,118.605,118.61,118.603,118.607,299400000.0
2006-10-17 11:52:00,118.615,118.622,118.604,118.622,236600003.0
2006-10-17 11:53:00,118.62,118.634,118.62,118.632,427799998.0
2006-10-17 11:54:00,118.633,118.633,118.623,118.625,223100002.0
2006-10-17 11:55:00,118.622,118.63,118.616,118.619,343000002.0
2006-10-17 11:56:00,118.61,118.614,118.601,118.61,276300002.0
2006-10-17 11:57:00,118.608,118.611,118.592,118.592,240499999.0
2006-10-17 11:58:00,118.595,118.603,118.595,118.599,99099999.0
2006-10-17 11:59:00,118.602,118.621,118.602,118.61,332199995.0
2006-10-17 12:00:00,118.602,118.609,118.596,118.596,181300004.0
2006-10-17 12:01:00,118.604,118.616,118.603,118.608,132500001.0
2006-10-17 12:02:00,118.612,118.622,118.612,118.619,178600001.0
2006-10-17 12:03:00,118.623,118.63,118.614,118.625,177200003.0
2006-10-17 12:04:00,118.637,118.645,118.637,118.638,263199993.0
2006-10-17 12:05:00,118.63,118.638,118.619,118.638,286100000.0
2006-10-17 12:06:00,118.639,118.652,118.635,118.648,240700002.0
2006-10-17 12:07:00,118.655,118.655,118.647,118.655,237800001.0
2006-10-17 12:08:00,118.648,118.648,118.637,118.64,224200000.0
2006-10-17 12:09:00,118.633,118.644,118.629,118.638,240000002.0
2006-10-17 12:10:00,118.647,118.647,118.617,118.637,297200003.0
2006-10-17 12:11:00,118.658,118.658,118.624,118.647,239400000.0
2006-10-17 12:12:00,118.645,118.649,118.616,118.624,151700001.0
2006-10-17 12:13:00,118.655,118.655,118.648,118.655,330799997.0
2006-10-17 12:14:00,118.642,118.648,118.622,118.636,340099994.0
2006-10-17 12:15:00,118.638,118.644,118.627,118.628,162200003.0
2006-10-17 12:16:00,118.622,118.64,118.614,118.637,343999997.0
2006-10-17 12:17:00,118.642,118.647,118.622,118.641,368800002.0
2006-10-17 12:18:00,118.646,118.649,118.646,118.649,16600000.0
2006-10-17 12:19:00,118.637,118.661,118.637,118.646,424399999.0
2006-10-17 12:20:00,118.647,118.647,118.636,118.638,249400000.0
2006-10-17 12:21:00,118.647,118.652,118.645,118.647,223999996.0
2006-10-17 12:22:00,118.64,118.643,118.634,118.643,242599993.0
2006-10-17 12:23:00,118.638,118.645,118.631,118.639,296800000.0
2006-10-17 12:24:00,118.645,118.645,118.637,118.643,112599999.0
2006-10-17 12:25:00,118.638,118.644,118.634,118.638,101099998.0
2006-10-17 12:26:00,118.64,118.642,118.619,118.633,423400009.0
2006-10-17 12:27:00,118.647,118.647,118.63,118.634,265800001.0
2006-10-17 12:28:00,118.63,118.64,118.63,118.639,196899999.0
2006-10-17 12:29:00,118.643,118.643,118.635,118.638,203700000.0
2006-10-17 12:30:00,118.632,118.643,118.621,118.635,192599999.0
2006-10-17 12:31:00,118.627,118.631,118.627,118.631,66900000.0
2006-10-17 12:32:00,118.626,118.626,118.605,118.605,129100001.0
2006-10-17 12:33:00,118.603,118.611,118.599,118.611,162500002.0
2006-10-17 12:34:00,118.623,118.623,118.59,118.592,245300003.0
2006-10-17 12:35:00,118.602,118.611,118.587,118.601,139600001.0
2006-10-17 12:36:00,118.601,118.626,118.589,118.626,269700007.0
2006-10-17 12:37:00,118.628,118.634,118.622,118.629,224099995.0
2006-10-17 12:38:00,118.633,118.645,118.633,118.64,119799997.0
2006-10-17 12:39:00,118.647,118.65,118.635,118.638,174600002.0
2006-10-17 12:40:00,118.65,118.674,118.65,118.67,237499994.0
2006-10-17 12:41:00,118.659,118.663,118.646,118.65,247399996.0
2006-10-17 12:42:00,118.655,118.668,118.649,118.667,148800003.0
2006-10-17 12:43:00,118.655,118.655,118.632,118.651,40000000.0
2006-10-17 12:44:00,118.662,118.674,118.653,118.653,262200000.0
2006-10-17 12:45:00,118.672,118.68,118.663,118.675,287500003.0
2006-10-17 12:46:00,118.68,118.702,118.673,118.698,489000002.0
2006-10-17 12:47:00,118.703,118.717,118.684,118.716,269400000.0
2006-10-17 12:48:00,118.72,118.724,118.715,118.724,381700000.0
2006-10-17 12:49:00,118.72,118.72,118.707,118.71,286400004.0
2006-10-17 12:50:00,118.707,118.723,118.707,118.718,135800001.0
2006-10-17 12:51:00,118.718,118.718,118.69,118.692,183200004.0
2006-10-17 12:52:00,118.686,118.707,118.674,118.703,425600010.0
2006-10-17 12:53:00,118.695,118.695,118.688,118.695,217500001.0
2006-10-17 12:54:00,118.694,118.694,118.691,118.691,109099999.0
2006-10-17 12:55:00,118.697,118.697,118.677,118.685,333999996.0
2006-10-17 12:56:00,118.7,118.706,118.685,118.697,481299988.0
2006-10-17 12:57:00,118.706,118.706,118.672,118.672,145100003.0
2006-10-17 12:58:00,118.683,118.703,118.664,118.703,362900006.0
2006-10-17 12:59:00,118.703,118.71,118.698,118.698,226699996.0
2006-10-17 13:00:00,118.691,118.691,118.677,118.689,163700003.0
2006-10-17 13:01:00,118.687,118.705,118.687,118.705,234000004.0
2006-10-17 13:02:00,118.698,118.699,118.679,118.699,110699999.0
2006-10-17 13:03:00,118.707,118.711,118.699,118.705,387399994.0
2006-10-17 13:04:00,118.698,118.706,118.691,118.691,208699999.0
2006-10-17 13:05:00,118.695,118.704,118.677,118.69,247700002.0
2006-10-17 13:06:00,118.682,118.714,118.682,118.701,210100001.0
2006-10-17 13:07:00,118.703,118.709,118.692,118.707,270399999.0
2006-10-17 13:08:00,118.701,118.701,118.692,118.692,16800000.0
2006-10-17 13:09:00,118.687,118.687,118.647,118.647,245400002.0
2006-10-17 13:10:00,118.686,118.691,118.663,118.691,238100004.0
2006-10-17 13:11:00,118.698,118.707,118.689,118.701,178699999.0
2006-10-17 13:12:00,118.695,118.702,118.673,118.702,315100005.0
2006-10-17 13:13:00,118.712,118.712,118.696,118.696,122000000.0
2006-10-17 13:14:00,118.688,118.7,118.672,118.695,422300002.0
2006-10-17 13:15:00,118.694,118.704,118.679,118.698,180699998.0
2006-10-17 13:16:00,118.688,118.698,118.686,118.698,197499998.0
2006-10-17 13:17:00,118.695,118.707,118.69,118.702,155899996.0
2006-10-17 13:18:00,118.695,118.702,118.678,118.702,327800007.0
2006-10-17 13:19:00,118.696,118.715,118.686,118.708,337400005.0
2006-10-17 13:20:00,118.71,118.715,118.701,118.701,228400000.0
2006-10-17 13:21:00,118.687,118.705,118.687,118.696,316900009.0
2006-10-17 13:22:00,118.707,118.719,118.707,118.713,291700005.0
2006-10-17 13:23:00,118.708,118.712,118.703,118.711,277099994.0
2006-10-17 13:24:00,118.711,118.72,118.704,118.717,258600007.0
2006-10-17 13:25:00,118.715,118.729,118.712,118.72,367200000.0
2006-10-17 13:26:00,118.729,118.732,118.724,118.724,159399996.0
2006-10-17 13:27:00,118.716,118.727,118.716,118.722,133200000.0
2006-10-17 13:28:00,118.733,118.74,118.713,118.721,152999998.0
2006-10-17 13:29:00,118.73,118.73,118.709,118.715,329500004.0
2006-10-17 13:30:00,118.716,118.717,118.705,118.714,255099998.0
2006-10-17 13:31:00,118.71,118.71,118.693,118.699,232300004.0
2006-10-17 13:32:00,118.708,118.708,118.671,118.708,404000006.0
2006-10-17 13:33:00,118.716,118.722,118.706,118.713,321199999.0
2006-10-17 13:34:00,118.708,118.711,118.706,118.707,285800004.0
2006-10-17 13:35:00,118.693,118.712,118.684,118.703,263199994.0
2006-10-17 13:36:00,118.695,118.7,118.676,118.7,311300006.0
2006-10-17 13:37:00,118.702,118.712,118.687,118.697,244999995.0
2006-10-17 13:38:00,118.7,118.705,118.684,118.686,236499997.0
2006-10-17 13:39:00,118.712,118.712,118.698,118.699,159199997.0
2006-10-17 13:40:00,118.71,118.71,118.673,118.71,202499998.0
2006-10-17 13:41:00,118.694,118.713,118.694,118.708,298300003.0
2006-10-17 13:42:00,118.718,118.722,118.714,118.717,143900004.0
2006-10-17 13:43:00,118.719,118.723,118.692,118.711,222100000.0
2006-10-17 13:44:00,118.71,118.716,118.7,118.707,255700006.0
2006-10-17 13:45:00,118.693,118.707,118.693,118.707,213199998.0
2006-10-17 13:46:00,118.7,118.712,118.693,118.693,203599998.0
2006-10-17 13:47:00,118.713,118.713,118.676,118.699,299000004.0
2006-10-17 13:48:00,118.703,118.703,118.691,118.696,133100004.0
2006-10-17 13:49:00,118.685,118.7,118.678,118.685,272400005.0
2006-10-17 13:50:00,118.688,118.697,118.674,118.686,345900008.0
2006-10-17 13:51:00,118.692,118.692,118.658,118.672,288600000.0
2006-10-17 13:52:00,118.665,118.669,118.648,118.648,209999996.0
2006-10-17 13:53:00,118.64,118.653,118.636,118.649,185700001.0
2006-10-17 13:54:00,118.657,118.658,118.636,118.645,315300000.0
2006-10-17 13:55:00,118.635,118.646,118.621,118.646,234400003.0
2006-10-17 13:56:00,118.64,118.654,118.64,118.654,341000002.0
2006-10-17 13:57:00,118.652,118.659,118.65,118.652,137600003.0
2006-10-17 13:58:00,118.644,118.651,118.622,118.651,281999999.0
2006-10-17 13:59:00,118.652,118.652,118.625,118.625,285600003.0
2006-10-17 14:00:00,118.629,118.641,118.628,118.635,317400003.0
2006-10-17 14:01:00,118.613,118.635,118.603,118.627,273000008.0
2006-10-17 14:02:00,118.635,118.642,118.635,118.635,250699996.0
2006-10-17 14:03:00,118.627,118.643,118.617,118.632,319899999.0
2006-10-17 14:04:00,118.635,118.64,118.63,118.634,344699994.0
2006-10-17 14:05:00,118.632,118.639,118.623,118.632,170100001.0
2006-10-17 14:06:00,118.622,118.631,118.611,118.62,118599999.0
2006-10-17 14:07:00,118.63,118.64,118.63,118.631,360300004.0
2006-10-17 14:08:00,118.632,118.652,118.632,118.652,239200000.0
2006-10-17 14:09:00,118.64,118.648,118.621,118.648,149999998.0
2006-10-17 14:10:00,118.654,118.668,118.654,118.668,121799996.0
2006-10-17 14:11:00,118.68,118.685,118.676,118.68,271700006.0
2006-10-17 14:12:00,118.678,118.703,118.672,118.688,353899998.0
2006-10-17 14:13:00,118.687,118.701,118.686,118.69,279299994.0
2006-10-17 14:14:00,118.682,118.682,118.62,118.678,311600006.0
2006-10-17 14:15:00,118.695,118.695,118.68,118.695,396399994.0
2006-10-17 14:16:00,118.706,118.706,118.681,118.701,365100004.0
2006-10-17 14:17:00,118.695,118.695,118.679,118.687,272799996.0
2006-10-17 14:18:00,118.68,118.69,118.68,118.681,180399999.0
2006-10-17 14:19:00,118.683,118.684,118.671,118.684,120600001.0
2006-10-17 14:20:00,118.682,118.685,118.676,118.683,342400003.0
2006-10-17 14:21:00,118.7,118.705,118.688,118.704,142100002.0
2006-10-17 14:22:00,118.704,118.704,118.688,118.688,65800000.0
2006-10-17 14:23:00,118.695,118.703,118.685,118.686,382200006.0
2006-10-17 14:24:00,118.687,118.692,118.677,118.677,412199999.0
2006-10-17 14:25:00,118.675,118.675,118.667,118.667,101200000.0
2006-10-17 14:26:00,118.675,118.69,118.67,118.67,227300002.0
2006-10-17 14:27:00,118.662,118.671,118.655,118.67,172000003.0
2006-10-17 14:28:00,118.67,118.675,118.664,118.675,143400001.0
2006-10-17 14:29:00,118.677,118.68,118.659,118.671,138900001.0
2006-10-17 14:30:00,118.675,118.764,118.674,118.714,353000001.0
2006-10-17 14:31:00,118.687,118.687,118.647,118.67,104700001.0
2006-10-17 14:32:00,118.668,118.669,118.651,118.665,307899992.0
2006-10-17 14:33:00,118.665,118.692,118.665,118.689,200199995.0
2006-10-17 14:34:00,118.69,118.694,118.677,118.694,208799998.0
2006-10-17 14:35:00,118.71,118.725,118.703,118.722,100400002.0
2006-10-17 14:36:00,118.723,118.741,118.718,118.741,227599996.0
2006-10-17 14:37:00,118.743,118.743,118.728,118.728,103999999.0
2006-10-17 14:38:00,118.723,118.737,118.723,118.737,210700001.0
2006-10-17 14:39:00,118.742,118.744,118.715,118.715,354899993.0
2006-10-17 14:40:00,118.7,118.7,118.683,118.693,242600003.0
2006-10-17 14:41:00,118.7,118.727,118.7,118.726,114799996.0
2006-10-17 14:42:00,118.713,118.713,118.691,118.712,293500000.0
2006-10-17 14:43:00,118.71,118.717,118.696,118.696,179600000.0
2006-10-17 14:44:00,118.694,118.713,118.688,118.713,350900000.0
2006-10-17 14:45:00,118.705,118.705,118.687,118.703,310399993.0
2006-10-17 14:46:00,118.699,118.71,118.692,118.705,402100005.0
2006-10-17 14:47:00,118.694,118.708,118.692,118.706,108500001.0
2006-10-17 14:48:00,118.705,118.705,118.677,118.68,167500001.0
2006-10-17 14:49:00,118.682,118.688,118.672,118.683,295200003.0
2006-10-17 14:50:00,118.672,118.672,118.666,118.666,155300000.0
2006-10-17 14:51:00,118.665,118.665,118.642,118.642,229000000.0
2006-10-17 14:52:00,118.648,118.662,118.648,118.662,117799999.0
2006-10-17 14:53:00,118.671,118.686,118.666,118.686,347100003.0
2006-10-17 14:54:00,118.692,118.693,118.676,118.677,343099996.0
2006-10-17 14:55:00,118.681,118.683,118.666,118.681,283199995.0
2006-10-17 14:56:00,118.673,118.684,118.657,118.681,186799998.0
2006-10-17 14:57:00,118.688,118.688,118.681,118.688,127800004.0
2006-10-17 14:58:00,118.681,118.69,118.659,118.69,287200000.0
2006-10-17 14:59:00,118.697,118.706,118.69,118.703,375399998.0
2006-10-17 15:00:00,118.735,118.793,118.735,118.773,105300003.0
2006-10-17 15:01:00,118.762,118.773,118.757,118.765,240699997.0
2006-10-17 15:02:00,118.767,118.774,118.742,118.774,369899999.0
2006-10-17 15:03:00,118.783,118.789,118.748,118.748,189600005.0
2006-10-17 15:04:00,118.743,118.744,118.739,118.742,228100001.0
2006-10-17 15:05:00,118.743,118.747,118.742,118.746,388199995.0
2006-10-17 15:06:00,118.737,118.753,118.737,118.753,151400001.0
2006-10-17 15:07:00,118.738,118.749,118.735,118.747,175100000.0
2006-10-17 15:08:00,118.74,118.74,118.699,118.699,125699999.0
2006-10-17 15:09:00,118.702,118.716,118.702,118.716,279299994.0
2006-10-17 15:10:00,118.712,118.712,118.699,118.699,196899995.0
2006-10-17 15:11:00,118.69,118.694,118.677,118.685,354200002.0
2006-10-17 15:12:00,118.699,118.717,118.699,118.716,204600003.0
2006-10-17 15:13:00,118.722,118.722,118.704,118.704,210500001.0
2006-10-17 15:14:00,118.707,118.718,118.707,118.717,155000000.0
2006-10-17 15:15:00,118.684,118.684,118.658,118.658,139300000.0
2006-10-17 15:16:00,118.682,118.696,118.682,118.696,130700005.0
2006-10-17 15:17:00,118.713,118.716,118.689,118.697,244900000.0
2006-10-17 15:18:00,118.697,118.697,118.648,118.648,286699992.0
2006-10-17 15:19:00,118.642,118.643,118.605,118.605,153800000.0
2006-10-17 15:20:00,118.605,118.613,118.597,118.613,374000010.0
2006-10-17 15:21:00,118.608,118.608,118.585,118.594,273500001.0
2006-10-17 15:22:00,118.588,118.588,118.573,118.578,307799998.0
2006-10-17 15:23:00,118.582,118.586,118.564,118.567,104499999.0
2006-10-17 15:24:00,118.575,118.597,118.575,118.597,445000002.0
2006-10-17 15:25:00,118.588,118.588,118.568,118.582,135599999.0
2006-10-17 15:26:00,118.59,118.599,118.586,118.595,219700001.0
2006-10-17 15:27:00,118.602,118.65,118.602,118.65,135900002.0
2006-10-17 15:28:00,118.648,118.648,118.63,118.633,95399999.0
2006-10-17 15:29:00,118.638,118.656,118.635,118.635,202000002.0
2006-10-17 15:30:00,118.628,118.628,118.604,118.61,168999999.0
2006-10-17 15:31:00,118.61,118.61,118.579,118.579,237999996.0
2006-10-17 15:32:00,118.569,118.589,118.569,118.582,245199998.0
2006-10-17 15:33:00,118.589,118.607,118.589,118.606,167500000.0
2006-10-17 15:34:00,118.607,118.607,118.578,118.583,152199998.0
2006-10-17 15:35:00,118.58,118.591,118.578,118.581,410600002.0
2006-10-17 15:36:00,118.592,118.603,118.584,118.602,243100006.0
2006-10-17 15:37:00,118.604,118.605,118.596,118.6,265900000.0
2006-10-17 15:38:00,118.61,118.618,118.607,118.616,241599998.0
2006-10-17 15:39:00,118.605,118.62,118.604,118.61,265000004.0
2006-10-17 15:40:00,118.608,118.608,118.591,118.599,219399999.0
2006-10-17 15:41:00,118.601,118.608,118.585,118.589,275299999.0
2006-10-17 15:42:00,118.611,118.621,118.611,118.616,272999997.0
2006-10-17 15:43:00,118.625,118.632,118.62,118.627,217199998.0
2006-10-17 15:44:00,118.622,118.63,118.622,118.628,308000002.0
2006-10-17 15:45:00,118.631,118.631,118.622,118.627,102199999.0
2006-10-17 15:46:00,118.627,118.627,118.597,118.602,279500002.0
2006-10-17 15:47:00,118.616,118.631,118.609,118.631,397399998.0
2006-10-17 15:48:00,118.613,118.629,118.603,118.628,329000003.0
2006-10-17 15:49:00,118.62,118.62,118.61,118.618,267699998.0
2006-10-17 15:50:00,118.618,118.638,118.618,118.626,146900002.0
2006-10-17 15:51:00,118.621,118.621,118.604,118.615,68600001.0
2006-10-17 15:52:00,118.613,118.613,118.602,118.606,136200000.0
2006-10-17 15:53:00,118.606,118.606,118.599,118.606,198699999.0
2006-10-17 15:54:00,118.615,118.622,118.597,118.605,273800002.0
2006-10-17 15:55:00,118.607,118.619,118.605,118.611,61400001.0
2006-10-17 15:56:00,118.592,118.612,118.588,118.608,236300000.0
2006-10-17 15:57:00,118.588,118.601,118.581,118.601,330599992.0
2006-10-17 15:58:00,118.564,118.607,118.564,118.601,227199997.0
2006-10-17 15:59:00,118.604,118.613,118.604,118.613,63100001.0
2006-10-17 16:00:00,118.624,118.629,118.615,118.629,239200003.0
2006-10-17 16:01:00,118.623,118.623,118.602,118.602,73300003.0
2006-10-17 16:02:00,118.616,118.622,118.607,118.611,256200004.0
2006-10-17 16:03:00,118.617,118.621,118.616,118.62,197800004.0
2006-10-17 16:04:00,118.611,118.611,118.597,118.601,297899999.0
2006-10-17 16:05:00,118.602,118.613,118.602,118.605,404300000.0
2006-10-17 16:06:00,118.592,118.598,118.564,118.598,232800002.0
2006-10-17 16:07:00,118.592,118.592,118.583,118.583,33500001.0
2006-10-17 16:08:00,118.566,118.583,118.563,118.563,93200001.0
2006-10-17 16:09:00,118.563,118.574,118.56,118.574,333099995.0
2006-10-17 16:10:00,118.583,118.592,118.577,118.579,297000005.0
2006-10-17 16:11:00,118.59,118.597,118.589,118.595,213299999.0
2006-10-17 16:12:00,118.594,118.6,118.588,118.597,390599998.0
2006-10-17 16:13:00,118.594,118.615,118.587,118.615,145700003.0
2006-10-17 16:14:00,118.623,118.623,118.606,118.607,265699992.0
2006-10-17 16:15:00,118.611,118.632,118.611,118.632,178100005.0
2006-10-17 16:16:00,118.624,118.631,118.617,118.618,205699999.0
2006-10-17 16:17:00,118.618,118.628,118.611,118.611,294000001.0
2006-10-17 16:18:00,118.612,118.615,118.612,118.615,260799999.0
2006-10-17 16:19:00,118.607,118.639,118.607,118.639,134599998.0
2006-10-17 16:20:00,118.653,118.661,118.646,118.652,263300004.0
2006-10-17 16:21:00,118.658,118.658,118.605,118.634,231500004.0
2006-10-17 16:22:00,118.647,118.653,118.643,118.645,278000004.0
2006-10-17 16:23:00,118.637,118.652,118.637,118.652,236300005.0
2006-10-17 16:24:00,118.634,118.657,118.633,118.65,204499996.0
2006-10-17 16:25:00,118.648,118.659,118.639,118.658,242800000.0
2006-10-17 16:26:00,118.651,118.673,118.651,118.673,410100006.0
2006-10-17 16:27:00,118.676,118.676,118.676,118.676,94000000.0
2006-10-17 16:28:00,118.692,118.71,118.692,118.703,224800002.0
2006-10-17 16:29:00,118.723,118.727,118.698,118.698,293200004.0
2006-10-17 16:30:00,118.716,118.718,118.669,118.7,168800002.0
2006-10-17 16:31:00,118.708,118.726,118.706,118.721,278100001.0
2006-10-17 16:32:00,118.727,118.74,118.722,118.733,226699995.0
2006-10-17 16:33:00,118.726,118.735,118.723,118.735,195600005.0
2006-10-17 16:34:00,118.73,118.735,118.709,118.709,245399998.0
2006-10-17 16:35:00,118.716,118.72,118.692,118.692,407700003.0
2006-10-17 16:36:00,118.702,118.714,118.687,118.688,96100001.0
2006-10-17 16:37:00,118.686,118.69,118.681,118.684,356399999.0
2006-10-17 16:38:00,118.677,118.683,118.67,118.683,251100005.0
2006-10-17 16:39:00,118.681,118.685,118.652,118.685,262100003.0
2006-10-17 16:40:00,118.699,118.713,118.699,118.707,182200003.0
2006-10-17 16:41:00,118.713,118.721,118.706,118.716,163499999.0
2006-10-17 16:42:00,118.718,118.738,118.712,118.738,191499995.0
2006-10-17 16:43:00,118.752,118.767,118.752,118.76,187600000.0
2006-10-17 16:44:00,118.756,118.764,118.71,118.71,249299999.0
2006-10-17 16:45:00,118.765,118.77,118.757,118.77,352399996.0
2006-10-17 16:46:00,118.77,118.774,118.763,118.768,180000001.0
2006-10-17 16:47:00,118.764,118.764,118.751,118.757,294400001.0
2006-10-17 16:48:00,118.748,118.748,118.731,118.733,251399998.0
2006-10-17 16:49:00,118.727,118.728,118.717,118.721,168399998.0
2006-10-17 16:50:00,118.73,118.745,118.699,118.705,187800000.0
2006-10-17 16:51:00,118.71,118.717,118.698,118.707,256899999.0
2006-10-17 16:52:00,118.703,118.712,118.703,118.712,33599999.0
2006-10-17 16:53:00,118.708,118.708,118.688,118.694,143399997.0
2006-10-17 16:54:00,118.688,118.703,118.673,118.698,333500005.0
2006-10-17 16:55:00,118.688,118.697,118.682,118.688,238100006.0
2006-10-17 16:56:00,118.688,118.693,118.685,118.686,230699999.0
2006-10-17 16:57:00,118.698,118.709,118.698,118.707,190500001.0
2006-10-17 16:58:00,118.703,118.703,118.688,118.695,393300008.0
2006-10-17 16:59:00,118.703,118.71,118.699,118.699,166400005.0
2006-10-17 17:00:00,118.691,118.691,118.67,118.684,402900001.0
2006-10-17 17:01:00,118.691,118.691,118.661,118.677,232700003.0
2006-10-17 17:02:00,118.686,118.686,118.653,118.653,240999996.0
2006-10-17 17:03:00,118.635,118.651,118.633,118.647,173100000.0
2006-10-17 17:04:00,118.659,118.663,118.655,118.655,151799998.0
2006-10-17 17:05:00,118.653,118.659,118.644,118.659,416500003.0
2006-10-17 17:06:00,118.66,118.667,118.66,118.665,293400008.0
2006-10-17 17:07:00,118.67,118.676,118.67,118.673,112600003.0
2006-10-17 17:08:00,118.666,118.666,118.662,118.664,121500004.0
2006-10-17 17:09:00,118.661,118.667,118.656,118.656,316300007.0
2006-10-17 17:10:00,118.658,118.664,118.649,118.662,396800002.0
2006-10-17 17:11:00,118.662,118.666,118.647,118.647,224899998.0
2006-10-17 17:12:00,118.628,118.637,118.627,118.633,113199999.0
2006-10-17 17:13:00,118.639,118.646,118.633,118.642,277100002.0
2006-10-17 17:14:00,118.643,118.644,118.62,118.637,140200004.0
2006-10-17 17:15:00,118.655,118.661,118.654,118.659,214100000.0
2006-10-17 17:16:00,118.653,118.661,118.653,118.657,255400003.0
2006-10-17 17:17:00,118.66,118.664,118.633,118.657,223999998.0
2006-10-17 17:18:00,118.662,118.67,118.657,118.657,200800001.0
2006-10-17 17:19:00,118.652,118.67,118.652,118.655,196199998.0
2006-10-17 17:20:00,118.647,118.669,118.637,118.661,292499999.0
2006-10-17 17:21:00,118.665,118.665,118.633,118.648,223800004.0
2006-10-17 17:22:00,118.653,118.656,118.646,118.655,194799996.0
2006-10-17 17:23:00,118.647,118.654,118.641,118.641,113799999.0
2006-10-17 17:24:00,118.648,118.649,118.62,118.634,313999994.0
2006-10-17 17:25:00,118.643,118.653,118.641,118.653,164500002.0
2006-10-17 17:26:00,118.638,118.653,118.636,118.653,171999999.0
2006-10-17 17:27:00,118.649,118.649,118.623,118.623,171399997.0
2006-10-17 17:28:00,118.646,118.649,118.613,118.63,173899999.0
2006-10-17 17:29:00,118.624,118.641,118.618,118.64,264899999.0
2006-10-17 17:30:00,118.645,118.655,118.627,118.648,240600004.0
2006-10-17 17:31:00,118.641,118.642,118.641,118.642,60399999.0
2006-10-17 17:32:00,118.622,118.631,118.613,118.629,191400000.0
2006-10-17 17:33:00,118.633,118.639,118.601,118.629,206499997.0
2006-10-17 17:34:00,118.642,118.644,118.62,118.62,150299999.0
2006-10-17 17:35:00,118.626,118.626,118.604,118.604,331800003.0
2006-10-17 17:36:00,118.603,118.611,118.592,118.611,122500001.0
2006-10-17 17:37:00,118.618,118.62,118.605,118.605,303499995.0
2006-10-17 17:38:00,118.595,118.595,118.576,118.59,264199996.0
2006-10-17 17:39:00,118.6,118.608,118.588,118.588,195399998.0
2006-10-17 17:40:00,118.581,118.592,118.577,118.592,187500005.0
2006-10-17 17:41:00,118.598,118.602,118.588,118.59,370999995.0
2006-10-17 17:42:00,118.573,118.573,118.565,118.565,98200001.0
2006-10-17 17:43:00,118.565,118.579,118.564,118.564,174299998.0
2006-10-17 17:44:00,118.57,118.576,118.559,118.568,351500000.0
2006-10-17 17:45:00,118.566,118.566,118.541,118.55,332299997.0
2006-10-17 17:46:00,118.551,118.57,118.551,118.57,200699998.0
2006-10-17 17:47:00,118.562,118.562,118.543,118.551,361799994.0
2006-10-17 17:48:00,118.551,118.562,118.551,118.558,304300001.0
2006-10-17 17:49:00,118.548,118.578,118.548,118.568,367299996.0
2006-10-17 17:50:00,118.569,118.58,118.569,118.58,335200003.0
2006-10-17 17:51:00,118.578,118.584,118.574,118.574,315800004.0
2006-10-17 17:52:00,118.585,118.598,118.585,118.595,133499998.0
2006-10-17 17:53:00,118.609,118.63,118.604,118.615,115900000.0
2006-10-17 17:54:00,118.623,118.651,118.623,118.651,257199998.0
2006-10-17 17:55:00,118.647,118.649,118.642,118.642,144600004.0
2006-10-17 17:56:00,118.647,118.647,118.636,118.64,233199995.0
2006-10-17 17:57:00,118.638,118.642,118.628,118.642,184100000.0
2006-10-17 17:58:00,118.63,118.64,118.601,118.622,177499994.0
2006-10-17 17:59:00,118.642,118.642,118.624,118.628,221299998.0
2006-10-17 18:00:00,118.621,118.64,118.621,118.635,346699997.0
2006-10-17 18:01:00,118.62,118.64,118.62,118.62,1835399997.0
2006-10-17 18:03:00,118.63,118.63,118.62,118.62,1835399997.0
2006-10-17 18:04:00,118.63,118.63,118.62,118.62,1835399997.0
2006-10-17 18:05:00,118.63,118.63,118.62,118.62,1835399997.0
2006-10-17 18:07:00,118.61,118.61,118.6,118.6,1835399997.0
2006-10-17 18:08:00,118.61,118.61,118.6,118.61,1835399997.0
2006-10-17 18:09:00,118.6,118.61,118.6,118.61,1835399997.0
2006-10-17 18:10:00,118.6,118.61,118.6,118.61,1835399997.0
2006-10-17 18:11:00,118.608,118.615,118.576,118.611,1835399997.0
2006-10-17 18:12:00,118.608,118.621,118.584,118.621,2052600016.0
2006-10-17 18:13:00,118.62,118.63,118.61,118.63,1826300004.0
2006-10-17 18:14:00,118.64,118.64,118.64,118.64,1826300004.0
2006-10-17 18:15:00,118.63,118.63,118.63,118.63,1826300004.0
2006-10-17 18:16:00,118.64,118.64,118.64,118.64,1826300004.0
2006-10-17 18:17:00,118.627,118.639,118.625,118.635,1826300004.0
2006-10-17 18:18:00,118.635,118.635,118.625,118.63,2050300008.0
2006-10-17 18:21:00,118.64,118.65,118.64,118.65,2101799987.0
2006-10-17 18:22:00,118.66,118.66,118.65,118.65,2101799987.0
2006-10-17 18:23:00,118.66,118.66,118.65,118.66,2101799987.0
2006-10-17 18:24:00,118.67,118.67,118.66,118.66,2101799987.0
2006-10-17 18:25:00,118.67,118.67,118.67,118.67,2101799987.0
2006-10-17 18:26:00,118.666,118.676,118.66,118.673,2101799987.0
2006-10-17 18:27:00,118.675,118.68,118.656,118.673,1611500000.0
2006-10-17 18:28:00,118.68,118.68,118.66,118.66,1525599990.0
2006-10-17 18:29:00,118.67,118.67,118.66,118.66,1525599990.0
2006-10-17 18:30:00,118.655,118.676,118.613,118.666,1525599990.0
2006-10-17 18:32:00,118.68,118.68,118.67,118.68,2105200005.0
2006-10-17 18:36:00,118.681,118.692,118.675,118.688,2105200005.0
2006-10-17 18:37:00,118.687,118.698,118.687,118.693,1286300020.0
2006-10-17 18:38:00,118.691,118.691,118.667,118.678,1106499999.0
2006-10-17 18:39:00,118.682,118.687,118.68,118.686,915399986.0
2006-10-17 18:40:00,118.682,118.682,118.649,118.675,1398700011.0
2006-10-17 18:41:00,118.677,118.686,118.675,118.686,1330500019.0
2006-10-17 18:42:00,118.683,118.686,118.673,118.673,1928600001.0
2006-10-17 18:43:00,118.665,118.696,118.639,118.696,1370400003.0
2006-10-17 18:44:00,118.693,118.714,118.676,118.714,635200003.0
2006-10-17 18:45:00,118.72,118.739,118.72,118.734,1797099992.0
2006-10-17 18:46:00,118.737,118.743,118.731,118.734,2073399996.0
2006-10-17 18:47:00,118.71,118.732,118.685,118.724,511000006.0
2006-10-17 18:48:00,118.728,118.737,118.683,118.726,933799995.0
2006-10-17 18:49:00,118.732,118.746,118.732,118.74,1081800000.0
2006-10-17 18:50:00,118.73,118.74,118.73,118.73,1690500000.0
2006-10-17 18:51:00,118.736,118.755,118.736,118.745,1690500000.0
2006-10-17 18:52:00,118.75,118.75,118.737,118.741,1777000002.0
2006-10-17 18:53:00,118.738,118.741,118.705,118.737,1722999993.0
2006-10-17 18:54:00,118.737,118.743,118.729,118.743,1654200003.0
2006-10-17 18:55:00,118.74,118.751,118.738,118.74,1944099998.0
2006-10-17 18:56:00,118.739,118.752,118.739,118.746,331099999.0
2006-10-17 18:57:00,118.746,118.752,118.744,118.744,902700013.0
2006-10-17 18:58:00,118.744,118.751,118.74,118.747,1415400014.0
2006-10-17 18:59:00,118.746,118.759,118.736,118.743,2049099995.0
2006-10-17 19:00:00,118.748,118.778,118.748,118.769,871000005.0
2006-10-17 19:01:00,118.774,118.774,118.755,118.762,581800010.0
2006-10-17 19:02:00,118.758,118.758,118.723,118.749,800999997.0
2006-10-17 19:03:00,118.744,118.761,118.73,118.76,1601099985.0
2006-10-17 19:04:00,118.767,118.775,118.763,118.771,805299998.0
2006-10-17 19:05:00,118.75,118.761,118.731,118.752,744099992.0
2006-10-17 19:06:00,118.751,118.751,118.716,118.732,951299996.0
2006-10-17 19:08:00,118.763,118.771,118.76,118.769,1612100004.0
2006-10-17 19:09:00,118.765,118.767,118.757,118.762,844400000.0
2006-10-17 19:10:00,118.762,118.77,118.755,118.755,631799999.0
2006-10-17 19:11:00,118.75,118.771,118.728,118.759,720199998.0
2006-10-17 19:12:00,118.755,118.765,118.73,118.735,1251799988.0
2006-10-17 19:13:00,118.765,118.793,118.76,118.776,681800008.0
2006-10-17 19:14:00,118.776,118.803,118.733,118.791,856899997.0
2006-10-17 19:15:00,118.798,118.81,118.793,118.805,1997499990.0
2006-10-17 19:16:00,118.81,118.817,118.792,118.798,938300001.0
2006-10-17 19:17:00,118.793,118.801,118.742,118.798,1130600010.0
2006-10-17 19:18:00,118.797,118.803,118.79,118.793,1017399996.0
2006-10-17 19:19:00,118.788,118.788,118.726,118.743,1832100006.0
2006-10-17 19:20:00,118.79,118.8,118.79,118.791,636499999.0
2006-10-17 19:21:00,118.79,118.811,118.767,118.803,1331200007.0
2006-10-17 19:22:00,118.811,118.821,118.81,118.82,685499995.0
2006-10-17 19:23:00,118.81,118.82,118.81,118.82,1412099991.0
2006-10-17 19:24:00,118.829,118.857,118.829,118.846,1412099991.0
2006-10-17 19:25:00,118.845,118.856,118.843,118.843,1558000007.0
2006-10-17 19:26:00,118.84,118.85,118.84,118.84,1979199989.0
2006-10-17 19:27:00,118.857,118.858,118.846,118.847,1979199989.0
2006-10-17 19:28:00,118.838,118.846,118.836,118.842,929000003.0
2006-10-17 19:29:00,118.842,118.849,118.792,118.821,588900004.0
2006-10-17 19:30:00,118.835,118.86,118.835,118.86,843600003.0
2006-10-17 19:31:00,118.868,118.882,118.862,118.862,1683200009.0
2006-10-17 19:32:00,118.868,118.872,118.863,118.866,1490399984.0
2006-10-17 19:33:00,118.865,118.875,118.858,118.875,908000017.0
2006-10-17 19:34:00,118.875,118.88,118.863,118.87,1009099996.0
2006-10-17 19:35:00,118.853,118.868,118.83,118.863,1318200011.0
2006-10-17 19:36:00,118.853,118.863,118.83,118.863,382199999.0
2006-10-17 19:37:00,118.863,118.869,118.839,118.858,307100004.0
2006-10-17 19:38:00,118.861,118.868,118.859,118.86,912100008.0
2006-10-17 19:39:00,118.86,118.867,118.839,118.863,1002399986.0
2006-10-17 19:40:00,118.863,118.863,118.855,118.862,975599996.0
2006-10-17 19:41:00,118.86,118.866,118.854,118.865,1087400001.0
2006-10-17 19:42:00,118.863,118.864,118.847,118.864,925100003.0
2006-10-17 19:43:00,118.861,118.861,118.826,118.84,351299999.0
2006-10-17 19:44:00,118.86,118.866,118.858,118.858,924499997.0
2006-10-17 19:45:00,118.851,118.855,118.826,118.852,793800002.0
2006-10-17 19:46:00,118.855,118.869,118.834,118.852,996899989.0
2006-10-17 19:47:00,118.855,118.862,118.852,118.857,519500000.0
2006-10-17 19:48:00,118.849,118.856,118.842,118.845,1295699998.0
2006-10-17 19:49:00,118.847,118.847,118.814,118.843,701900001.0
2006-10-17 19:50:00,118.846,118.846,118.828,118.828,758900004.0
2006-10-17 19:51:00,118.826,118.839,118.803,118.833,968799995.0
2006-10-17 19:52:00,118.835,118.835,118.825,118.831,761100001.0
2006-10-17 19:53:00,118.829,118.839,118.825,118.838,1022599995.0
2006-10-17 19:54:00,118.843,118.847,118.819,118.826,1923599994.0
2006-10-17 19:55:00,118.838,118.847,118.833,118.845,602299998.0
2006-10-17 19:56:00,118.842,118.846,118.815,118.838,948100003.0
2006-10-17 19:57:00,118.847,118.851,118.82,118.844,461100001.0
2006-10-17 19:58:00,118.827,118.841,118.827,118.836,1458600003.0
2006-10-17 19:59:00,118.841,118.848,118.813,118.842,904599994.0
2006-10-17 20:00:00,118.852,118.861,118.837,118.856,355399997.0
2006-10-17 20:01:00,118.858,118.865,118.852,118.865,463900001.0
2006-10-17 20:02:00,118.857,118.868,118.825,118.861,1263299998.0
2006-10-17 20:03:00,118.867,118.873,118.865,118.873,658400006.0
2006-10-17 20:04:00,118.877,118.884,118.872,118.877,683600007.0
2006-10-17 20:05:00,118.868,118.877,118.847,118.856,936500006.0
2006-10-17 20:06:00,118.86,118.872,118.857,118.865,1469600006.0
2006-10-17 20:07:00,118.858,118.869,118.84,118.855,731800003.0
2006-10-17 20:08:00,118.862,118.878,118.862,118.878,990299992.0
2006-10-17 20:09:00,118.88,118.897,118.88,118.888,1129300001.0
2006-10-17 20:10:00,118.893,118.895,118.869,118.887,1100900001.0
2006-10-17 20:11:00,118.892,118.918,118.892,118.913,1881300003.0
2006-10-17 20:12:00,118.9,118.92,118.9,118.91,833300000.0
2006-10-17 20:13:00,118.895,118.917,118.895,118.917,833300000.0
2006-10-17 20:14:00,118.925,118.927,118.881,118.897,1091699986.0
2006-10-17 20:15:00,118.896,118.915,118.878,118.892,1330100002.0
2006-10-17 20:16:00,118.915,118.922,118.911,118.915,1165900014.0
2006-10-17 20:17:00,118.906,118.919,118.898,118.907,908000018.0
2006-10-17 20:18:00,118.898,118.938,118.898,118.935,216800002.0
2006-10-17 20:19:00,118.944,118.948,118.935,118.945,1013400004.0
2006-10-17 20:20:00,118.94,118.945,118.93,118.945,883599993.0
2006-10-17 20:21:00,118.946,118.955,118.943,118.949,1201600003.0
2006-10-17 20:22:00,118.952,118.952,118.928,118.943,1310199993.0
2006-10-17 20:23:00,118.949,118.961,118.949,118.96,968300002.0
2006-10-17 20:24:00,118.962,118.962,118.943,118.943,803000005.0
2006-10-17 20:25:00,118.959,119.0,118.956,118.982,736699999.0
2006-10-17 20:26:00,118.981,118.981,118.953,118.968,865600000.0
2006-10-17 20:27:00,118.965,118.965,118.955,118.963,1512499995.0
2006-10-17 20:28:00,118.96,118.96,118.94,118.94,583800003.0
2006-10-17 20:29:00,118.93,118.94,118.93,118.94,583800003.0
2006-10-17 20:30:00,118.93,118.94,118.92,118.92,583800003.0
2006-10-17 20:31:00,118.93,118.93,118.92,118.93,583800003.0
2006-10-17 20:33:00,118.928,118.93,118.902,118.918,583800003.0
2006-10-17 20:34:00,118.918,118.925,118.89,118.923,308600005.0
2006-10-17 20:35:00,118.925,118.928,118.92,118.925,522699997.0
2006-10-17 20:36:00,118.92,118.92,118.908,118.908,625300004.0
2006-10-17 20:37:00,118.921,118.921,118.897,118.921,508900002.0
2006-10-17 20:38:00,118.921,118.924,118.896,118.923,1072000010.0
2006-10-17 20:39:00,118.922,118.934,118.919,118.927,1053700001.0
2006-10-17 20:41:00,118.926,118.932,118.912,118.925,1258599997.0
2006-10-17 20:42:00,118.916,118.925,118.913,118.92,1334999995.0
2006-10-17 20:43:00,118.909,118.928,118.888,118.914,1392299992.0
2006-10-17 20:44:00,118.923,118.932,118.91,118.917,1698299994.0
2006-10-17 20:45:00,118.918,118.923,118.909,118.918,1677800009.0
2006-10-17 20:46:00,118.925,118.928,118.908,118.925,1672499988.0
2006-10-17 20:47:00,118.916,118.932,118.911,118.917,2005700014.0
2006-10-17 20:48:00,118.925,118.925,118.92,118.925,1070800004.0
2006-10-17 20:49:00,118.915,118.927,118.882,118.882,1275100012.0
2006-10-17 20:50:00,118.884,118.913,118.884,118.907,1730899988.0
2006-10-17 20:51:00,118.906,118.925,118.906,118.915,837700010.0
2006-10-17 20:52:00,118.92,118.92,118.911,118.919,205600001.0
2006-10-17 20:53:00,118.925,118.941,118.901,118.932,1205099997.0
2006-10-17 20:54:00,118.923,118.947,118.902,118.947,478799998.0
2006-10-17 20:55:00,118.945,118.945,118.927,118.93,1671800006.0
2006-10-17 20:56:00,118.936,118.944,118.933,118.944,645399997.0
2006-10-17 20:57:00,118.938,118.942,118.913,118.925,2012800015.0
2006-10-17 21:00:00,118.92,118.93,118.9,118.92,1225899995.0
2006-10-17 21:01:00,118.9,118.901,118.89,118.895,1225899995.0
2006-10-17 21:02:00,118.892,118.9,118.887,118.888,815900007.0
2006-10-17 21:03:00,118.889,118.907,118.878,118.894,1125199998.0
2006-10-17 21:04:00,118.886,118.898,118.872,118.872,375599995.0
2006-10-17 21:05:00,118.873,118.873,118.859,118.867,508600003.0
2006-10-17 21:06:00,118.862,118.887,118.855,118.862,925700004.0
2006-10-17 21:07:00,118.864,118.872,118.863,118.865,1411099993.0
2006-10-17 21:08:00,118.871,118.871,118.842,118.865,619499999.0
2006-10-17 21:09:00,118.864,118.878,118.839,118.877,382899997.0
2006-10-17 21:10:00,118.881,118.903,118.881,118.895,479099995.0
2006-10-17 21:11:00,118.897,118.897,118.887,118.897,187800002.0
2006-10-17 21:12:00,118.896,118.91,118.891,118.898,534999998.0
2006-10-17 21:13:00,118.885,118.908,118.885,118.901,556399999.0
2006-10-17 21:14:00,118.907,118.912,118.883,118.89,1585700001.0
2006-10-17 21:15:00,118.888,118.894,118.874,118.875,1588099995.0
2006-10-17 21:16:00,118.863,118.882,118.862,118.872,999400002.0
2006-10-17 21:17:00,118.87,118.873,118.844,118.873,1834299987.0
2006-10-17 21:18:00,118.881,118.891,118.879,118.891,1019300001.0
2006-10-17 21:19:00,118.89,118.9,118.881,118.89,1225800002.0
2006-10-17 21:20:00,118.883,118.888,118.849,118.883,1178599997.0
2006-10-17 21:21:00,118.887,118.895,118.883,118.883,1320699999.0
2006-10-17 21:22:00,118.88,118.889,118.862,118.875,1458599987.0
2006-10-17 21:23:00,118.882,118.888,118.871,118.885,1034300009.0
2006-10-17 21:24:00,118.881,118.881,118.851,118.868,1905500002.0
2006-10-17 21:25:00,118.874,118.892,118.874,118.887,1611799997.0
2006-10-17 21:26:00,118.886,118.89,118.861,118.887,848399999.0
2006-10-17 21:27:00,118.888,118.895,118.867,118.886,1168199996.0
2006-10-17 21:28:00,118.874,118.888,118.857,118.885,253999998.0
2006-10-17 21:29:00,118.893,118.895,118.853,118.885,868099996.0
2006-10-17 21:30:00,118.878,118.888,118.858,118.867,799799996.0
2006-10-17 21:31:00,118.862,118.878,118.848,118.878,290100003.0
2006-10-17 21:32:00,118.881,118.881,118.842,118.881,985400011.0
2006-10-17 21:33:00,118.867,118.89,118.854,118.875,432000002.0
2006-10-17 21:34:00,118.873,118.88,118.86,118.87,598900004.0
2006-10-17 21:35:00,118.87,118.87,118.851,118.858,211999998.0
2006-10-17 21:36:00,118.86,118.872,118.841,118.856,550499997.0
2006-10-17 21:37:00,118.86,118.867,118.837,118.848,712100001.0
2006-10-17 21:38:00,118.855,118.86,118.833,118.853,393300006.0
2006-10-17 21:39:00,118.847,118.847,118.824,118.835,721999994.0
2006-10-17 21:40:00,118.837,118.843,118.832,118.832,697999998.0
2006-10-17 21:41:00,118.828,118.828,118.821,118.822,658799995.0
2006-10-17 21:42:00,118.81,118.84,118.799,118.84,1230499990.0
2006-10-17 21:43:00,118.852,118.855,118.84,118.846,353399994.0
2006-10-17 21:44:00,118.848,118.853,118.832,118.852,1412599992.0
2006-10-17 21:45:00,118.857,118.871,118.849,118.865,688399999.0
2006-10-17 21:46:00,118.855,118.857,118.833,118.848,878899998.0
2006-10-17 21:47:00,118.84,118.847,118.833,118.833,515599999.0
2006-10-17 21:48:00,118.834,118.86,118.834,118.844,944699995.0
2006-10-17 21:49:00,118.845,118.87,118.837,118.855,503200007.0
2006-10-17 21:50:00,118.845,118.855,118.837,118.854,278399996.0
2006-10-17 21:51:00,118.85,118.859,118.834,118.855,579799995.0
2006-10-17 21:52:00,118.838,118.853,118.829,118.848,207700002.0
2006-10-17 21:53:00,118.844,118.85,118.837,118.846,468899994.0
2006-10-17 21:54:00,118.841,118.851,118.812,118.851,672000002.0
2006-10-17 21:55:00,118.838,118.854,118.833,118.844,243599993.0
2006-10-17 21:56:00,118.84,118.844,118.806,118.836,492999994.0
2006-10-17 21:57:00,118.838,118.846,118.824,118.842,286300003.0
2006-10-17 21:58:00,118.84,118.856,118.835,118.85,224099999.0
2006-10-17 21:59:00,118.848,118.849,118.822,118.839,528099996.0
2006-10-17 22:00:00,118.837,118.849,118.821,118.831,1027599998.0
2006-10-17 22:01:00,118.84,118.852,118.835,118.846,947300004.0
2006-10-17 22:02:00,118.839,118.843,118.831,118.84,870999995.0
2006-10-17 22:03:00,118.835,118.843,118.809,118.827,384600000.0
2006-10-17 22:04:00,118.822,118.831,118.816,118.827,807700006.0
2006-10-17 22:05:00,118.828,118.846,118.823,118.846,232500004.0
2006-10-17 22:06:00,118.842,118.843,118.813,118.839,343999996.0
2006-10-17 22:07:00,118.835,118.835,118.808,118.827,379900001.0
2006-10-17 22:08:00,118.816,118.833,118.815,118.822,298500000.0
2006-10-17 22:09:00,118.835,118.835,118.83,118.83,214900000.0
2006-10-17 22:10:00,118.838,118.838,118.791,118.802,192300001.0
2006-10-17 22:11:00,118.822,118.837,118.805,118.825,477899996.0
2006-10-17 22:12:00,118.828,118.831,118.825,118.83,208099996.0
2006-10-17 22:13:00,118.831,118.84,118.831,118.84,274700000.0
2006-10-17 22:14:00,118.84,118.845,118.835,118.835,355299998.0
2006-10-17 22:15:00,118.836,118.844,118.828,118.842,297300003.0
2006-10-17 22:16:00,118.833,118.841,118.81,118.834,578100008.0
2006-10-17 22:17:00,118.852,118.857,118.841,118.848,151600002.0
2006-10-17 22:18:00,118.844,118.852,118.823,118.848,459299996.0
2006-10-17 22:19:00,118.851,118.867,118.833,118.852,403000007.0
2006-10-17 22:20:00,118.86,118.865,118.849,118.853,405999992.0
2006-10-17 22:21:00,118.867,118.867,118.849,118.856,298300001.0
2006-10-17 22:22:00,118.86,118.866,118.84,118.859,228500002.0
2006-10-17 22:23:00,118.853,118.869,118.837,118.837,240099997.0
2006-10-17 22:24:00,118.86,118.863,118.85,118.857,558000003.0
2006-10-17 22:25:00,118.863,118.871,118.849,118.871,341699999.0
2006-10-17 22:26:00,118.874,118.885,118.863,118.878,249699999.0
2006-10-17 22:27:00,118.88,118.881,118.85,118.873,957299993.0
2006-10-17 22:28:00,118.88,118.885,118.872,118.883,117199999.0
2006-10-17 22:29:00,118.873,118.881,118.864,118.874,193300001.0
2006-10-17 22:30:00,118.875,118.88,118.861,118.867,468100009.0
2006-10-17 22:31:00,118.876,118.881,118.87,118.874,171599999.0
2006-10-17 22:32:00,118.878,118.883,118.861,118.87,507799998.0
2006-10-17 22:33:00,118.869,118.892,118.869,118.874,700800008.0
2006-10-17 22:34:00,118.869,118.907,118.869,118.899,989099999.0
2006-10-17 22:35:00,118.902,118.909,118.874,118.89,296400007.0
2006-10-17 22:36:00,118.888,118.897,118.849,118.869,829100006.0
2006-10-17 22:37:00,118.882,118.894,118.87,118.889,411199997.0
2006-10-17 22:38:00,118.89,118.891,118.879,118.879,163500000.0
2006-10-17 22:39:00,118.88,118.886,118.859,118.886,333399995.0
2006-10-17 22:40:00,118.89,118.895,118.882,118.883,503300000.0
2006-10-17 22:41:00,118.876,118.883,118.851,118.883,335800005.0
2006-10-17 22:42:00,118.891,118.907,118.891,118.907,124199998.0
2006-10-17 22:43:00,118.904,118.904,118.894,118.897,215600001.0
2006-10-17 22:44:00,118.897,118.907,118.895,118.9,207099997.0
2006-10-17 22:45:00,118.902,118.902,118.879,118.886,443199998.0
2006-10-17 22:46:00,118.888,118.89,118.876,118.884,314499999.0
2006-10-17 22:47:00,118.901,118.901,118.88,118.88,396000006.0
2006-10-17 22:48:00,118.878,118.88,118.858,118.86,339300002.0
2006-10-17 22:49:00,118.873,118.873,118.844,118.851,249999998.0
2006-10-17 22:50:00,118.842,118.842,118.822,118.822,563599995.0
2006-10-17 22:51:00,118.827,118.827,118.804,118.805,317400005.0
2006-10-17 22:52:00,118.809,118.814,118.802,118.805,294500002.0
2006-10-17 22:53:00,118.805,118.805,118.782,118.782,423900000.0
2006-10-17 22:54:00,118.787,118.791,118.773,118.787,280799999.0
2006-10-17 22:55:00,118.783,118.783,118.741,118.742,430800006.0
2006-10-17 22:56:00,118.73,118.733,118.723,118.731,341499999.0
2006-10-17 22:57:00,118.74,118.778,118.74,118.771,391100001.0
2006-10-17 22:58:00,118.757,118.757,118.716,118.727,135999999.0
2006-10-17 22:59:00,118.714,118.732,118.702,118.712,271200006.0
2006-10-17 23:00:00,118.733,118.74,118.714,118.73,241799998.0
2006-10-17 23:01:00,118.737,118.737,118.711,118.721,196799998.0
2006-10-17 23:02:00,118.72,118.72,118.707,118.717,199500000.0
2006-10-17 23:03:00,118.725,118.735,118.695,118.695,187900000.0
2006-10-17 23:04:00,118.66,118.66,118.629,118.634,205400000.0
2006-10-17 23:05:00,118.637,118.655,118.618,118.655,124599999.0
2006-10-17 23:06:00,118.667,118.687,118.665,118.676,218300003.0
2006-10-17 23:07:00,118.651,118.673,118.644,118.672,70900002.0
2006-10-17 23:08:00,118.682,118.697,118.682,118.694,276500000.0
2006-10-17 23:09:00,118.688,118.693,118.683,118.693,145300000.0
2006-10-17 23:10:00,118.699,118.709,118.697,118.709,276499997.0
2006-10-17 23:11:00,118.718,118.719,118.696,118.697,173300004.0
2006-10-17 23:12:00,118.685,118.685,118.629,118.633,192400001.0
2006-10-17 23:13:00,118.646,118.687,118.646,118.68,154300003.0
2006-10-17 23:14:00,118.671,118.671,118.627,118.627,126999999.0
2006-10-17 23:15:00,118.621,118.621,118.61,118.613,202999999.0
2006-10-17 23:16:00,118.601,118.611,118.594,118.594,171199997.0
2006-10-17 23:17:00,118.587,118.606,118.587,118.588,61200000.0
2006-10-17 23:18:00,118.587,118.599,118.584,118.591,221699999.0
2006-10-17 23:19:00,118.589,118.6,118.583,118.583,133199998.0
2006-10-17 23:20:00,118.576,118.576,118.557,118.558,175099998.0
2006-10-17 23:21:00,118.558,118.565,118.552,118.557,260599994.0
2006-10-17 23:22:00,118.566,118.587,118.558,118.575,279499997.0
2006-10-17 23:23:00,118.585,118.589,118.57,118.589,165699997.0
2006-10-17 23:24:00,118.611,118.635,118.609,118.616,227400004.0
2006-10-17 23:25:00,118.606,118.606,118.578,118.595,430399998.0
2006-10-17 23:26:00,118.58,118.589,118.556,118.565,357300004.0
2006-10-17 23:27:00,118.566,118.581,118.566,118.577,308699998.0
2006-10-17 23:28:00,118.567,118.577,118.567,118.575,288800000.0
2006-10-17 23:29:00,118.582,118.586,118.545,118.549,192600000.0
2006-10-17 23:30:00,118.548,118.554,118.538,118.544,194299996.0
2006-10-17 23:31:00,118.548,118.568,118.535,118.567,160400004.0
2006-10-17 23:32:00,118.55,118.576,118.549,118.576,154499996.0
2006-10-17 23:33:00,118.565,118.576,118.547,118.547,211499999.0
2006-10-17 23:34:00,118.557,118.573,118.551,118.565,278200001.0
2006-10-17 23:35:00,118.553,118.57,118.549,118.564,182499999.0
2006-10-17 23:36:00,118.572,118.573,118.567,118.572,235499998.0
2006-10-17 23:37:00,118.57,118.57,118.555,118.564,250099996.0
2006-10-17 23:38:00,118.565,118.572,118.557,118.56,324500000.0
2006-10-17 23:39:00,118.55,118.569,118.527,118.565,292700000.0
2006-10-17 23:40:00,118.562,118.57,118.56,118.566,378899994.0
2006-10-17 23:41:00,118.567,118.572,118.559,118.572,229600002.0
2006-10-17 23:42:00,118.568,118.568,118.553,118.559,156699999.0
2006-10-17 23:43:00,118.559,118.567,118.552,118.563,300300000.0
2006-10-17 23:44:00,118.561,118.572,118.56,118.56,323900006.0
2006-10-17 23:45:00,118.567,118.572,118.56,118.56,151499999.0
2006-10-17 23:46:00,118.562,118.562,118.548,118.548,191200001.0
2006-10-17 23:47:00,118.542,118.545,118.542,118.545,202700002.0
2006-10-17 23:48:00,118.542,118.543,118.528,118.543,266699999.0
2006-10-17 23:49:00,118.548,118.548,118.514,118.52,273900007.0
2006-10-17 23:50:00,118.533,118.549,118.533,118.547,153899998.0
2006-10-17 23:51:00,118.533,118.548,118.53,118.543,257699994.0
2006-10-17 23:52:00,118.537,118.537,118.492,118.492,243700000.0
2006-10-17 23:53:00,118.497,118.497,118.472,118.489,247599999.0
2006-10-17 23:54:00,118.49,118.49,118.477,118.477,193200003.0
2006-10-17 23:55:00,118.487,118.487,118.474,118.484,262300001.0
2006-10-17 23:56:00,118.495,118.495,118.471,118.472,160499999.0
2006-10-17 23:57:00,118.466,118.469,118.458,118.468,164000001.0
2006-10-17 23:58:00,118.47,118.47,118.456,118.456,119300003.0
2006-10-17 23:59:00,118.458,118.467,118.449,118.456,224500006.0
2006-10-18 00:00:00,118.456,118.456,118.427,118.435,180899995.0
2006-10-18 00:01:00,118.44,118.444,118.42,118.424,184399999.0
2006-10-18 00:02:00,118.423,118.423,118.408,118.414,107900001.0
2006-10-18 00:03:00,118.422,118.43,118.413,118.418,327600002.0
2006-10-18 00:04:00,118.416,118.418,118.405,118.416,258399998.0
2006-10-18 00:05:00,118.425,118.428,118.418,118.428,354499995.0
2006-10-18 00:06:00,118.425,118.436,118.425,118.429,137800001.0
2006-10-18 00:07:00,118.42,118.427,118.41,118.411,257600001.0
2006-10-18 00:08:00,118.405,118.405,118.384,118.391,185700000.0
2006-10-18 00:09:00,118.39,118.411,118.384,118.405,568799995.0
2006-10-18 00:10:00,118.396,118.403,118.39,118.403,221200004.0
2006-10-18 00:11:00,118.405,118.419,118.405,118.412,195099998.0
2006-10-18 00:12:00,118.41,118.43,118.41,118.43,140700001.0
2006-10-18 00:13:00,118.435,118.44,118.414,118.423,277600003.0
2006-10-18 00:14:00,118.43,118.445,118.42,118.441,170100000.0
2006-10-18 00:15:00,118.443,118.443,118.431,118.437,47900000.0
2006-10-18 00:16:00,118.428,118.428,118.415,118.419,104800000.0
2006-10-18 00:17:00,118.416,118.426,118.416,118.426,128999998.0
2006-10-18 00:18:00,118.423,118.43,118.415,118.423,335300003.0
2006-10-18 00:19:00,118.417,118.417,118.398,118.398,295899997.0
2006-10-18 00:20:00,118.397,118.4,118.379,118.4,192600000.0
2006-10-18 00:21:00,118.394,118.394,118.377,118.393,274299999.0
2006-10-18 00:22:00,118.386,118.412,118.386,118.404,233199998.0
2006-10-18 00:23:00,118.402,118.437,118.401,118.43,308399998.0
2006-10-18 00:24:00,118.434,118.452,118.431,118.443,188499998.0
2006-10-18 00:25:00,118.447,118.455,118.439,118.443,388600001.0
2006-10-18 00:26:00,118.441,118.441,118.42,118.425,307799998.0
2006-10-18 00:27:00,118.41,118.41,118.379,118.379,73099998.0
2006-10-18 00:28:00,118.395,118.396,118.387,118.395,234400003.0
2006-10-18 00:29:00,118.388,118.391,118.371,118.391,99900002.0
2006-10-18 00:30:00,118.392,118.411,118.382,118.411,303499995.0
2006-10-18 00:31:00,118.4,118.414,118.391,118.398,205699999.0
2006-10-18 00:32:00,118.398,118.398,118.375,118.375,289399997.0
2006-10-18 00:33:00,118.38,118.388,118.357,118.388,177499997.0
2006-10-18 00:34:00,118.393,118.408,118.39,118.403,429000000.0
2006-10-18 00:35:00,118.407,118.42,118.407,118.419,375500003.0
2006-10-18 00:36:00,118.427,118.443,118.427,118.439,248900003.0
2006-10-18 00:37:00,118.449,118.452,118.427,118.441,217099999.0
2006-10-18 00:38:00,118.451,118.467,118.451,118.467,166099996.0
2006-10-18 00:39:00,118.473,118.48,118.464,118.48,234600002.0
2006-10-18 00:40:00,118.484,118.484,118.472,118.475,218499998.0
2006-10-18 00:41:00,118.484,118.484,118.475,118.475,212900000.0
2006-10-18 00:42:00,118.458,118.476,118.448,118.476,335200002.0
2006-10-18 00:43:00,118.487,118.493,118.479,118.482,372900006.0
2006-10-18 00:44:00,118.484,118.499,118.484,118.497,226400001.0
2006-10-18 00:45:00,118.512,118.512,118.501,118.501,271399997.0
2006-10-18 00:46:00,118.5,118.5,118.489,118.497,314299999.0
2006-10-18 00:47:00,118.503,118.505,118.495,118.505,263000000.0
2006-10-18 00:48:00,118.51,118.51,118.494,118.496,135800003.0
2006-10-18 00:49:00,118.494,118.518,118.483,118.518,369399997.0
2006-10-18 00:50:00,118.53,118.532,118.506,118.523,272199993.0
2006-10-18 00:51:00,118.511,118.528,118.502,118.525,158000000.0
2006-10-18 00:52:00,118.541,118.557,118.538,118.546,256099999.0
2006-10-18 00:53:00,118.542,118.542,118.516,118.524,155099999.0
2006-10-18 00:54:00,118.531,118.531,118.522,118.522,165599997.0
2006-10-18 00:55:00,118.52,118.532,118.52,118.532,155400001.0
2006-10-18 00:56:00,118.537,118.552,118.535,118.545,190400000.0
2006-10-18 00:57:00,118.547,118.559,118.547,118.551,205599999.0
2006-10-18 00:58:00,118.557,118.56,118.547,118.555,246899996.0
2006-10-18 00:59:00,118.565,118.605,118.565,118.602,212299999.0
2006-10-18 01:00:00,118.61,118.61,118.591,118.597,81500000.0
2006-10-18 01:01:00,118.594,118.629,118.583,118.629,208200006.0
2006-10-18 01:02:00,118.635,118.644,118.629,118.638,115799997.0
2006-10-18 01:03:00,118.635,118.646,118.622,118.638,204100002.0
2006-10-18 01:04:00,118.636,118.636,118.622,118.63,261299998.0
2006-10-18 01:05:00,118.616,118.632,118.612,118.628,229800005.0
2006-10-18 01:06:00,118.622,118.631,118.607,118.62,223300005.0
2006-10-18 01:07:00,118.622,118.632,118.622,118.627,339999995.0
2006-10-18 01:08:00,118.618,118.618,118.612,118.612,67099999.0
2006-10-18 01:09:00,118.62,118.624,118.6,118.604,184099998.0
2006-10-18 01:10:00,118.61,118.61,118.579,118.596,275999995.0
2006-10-18 01:11:00,118.603,118.622,118.603,118.622,64600002.0
2006-10-18 01:12:00,118.61,118.61,118.594,118.601,187000000.0
2006-10-18 01:13:00,118.584,118.585,118.562,118.585,215900004.0
2006-10-18 01:14:00,118.595,118.595,118.563,118.585,167200000.0
2006-10-18 01:15:00,118.595,118.606,118.594,118.606,353699995.0
2006-10-18 01:16:00,118.617,118.617,118.59,118.601,187100002.0
2006-10-18 01:17:00,118.583,118.603,118.576,118.603,335000006.0
2006-10-18 01:18:00,118.598,118.599,118.586,118.599,246200003.0
2006-10-18 01:19:00,118.593,118.598,118.584,118.596,192600002.0
2006-10-18 01:20:00,118.597,118.597,118.586,118.586,252000002.0
2006-10-18 01:21:00,118.581,118.581,118.562,118.572,197199997.0
2006-10-18 01:22:00,118.575,118.586,118.558,118.568,271700001.0
2006-10-18 01:23:00,118.55,118.573,118.544,118.571,323800001.0
2006-10-18 01:24:00,118.582,118.612,118.582,118.594,207199997.0
2006-10-18 01:25:00,118.593,118.6,118.578,118.581,288900001.0
2006-10-18 01:26:00,118.593,118.604,118.57,118.596,265500000.0
2006-10-18 01:27:00,118.602,118.612,118.595,118.609,175899997.0
2006-10-18 01:28:00,118.602,118.602,118.565,118.585,243400002.0
2006-10-18 01:29:00,118.571,118.598,118.559,118.598,116600000.0
2006-10-18 01:30:00,118.597,118.603,118.575,118.581,413799996.0
2006-10-18 01:31:00,118.582,118.593,118.573,118.578,284699995.0
2006-10-18 01:32:00,118.558,118.576,118.537,118.576,244499995.0
2006-10-18 01:33:00,118.564,118.576,118.564,118.575,224900000.0
2006-10-18 01:34:00,118.56,118.574,118.543,118.569,305299996.0
2006-10-18 01:35:00,118.577,118.585,118.576,118.585,207899997.0
2006-10-18 01:36:00,118.571,118.577,118.553,118.577,75799997.0
2006-10-18 01:37:00,118.59,118.591,118.585,118.588,230599998.0
2006-10-18 01:38:00,118.588,118.597,118.572,118.596,143300003.0
2006-10-18 01:39:00,118.586,118.598,118.586,118.594,230299997.0
2006-10-18 01:40:00,118.586,118.618,118.562,118.607,365500004.0
2006-10-18 01:41:00,118.598,118.629,118.59,118.629,155300000.0
2006-10-18 01:42:00,118.638,118.644,118.607,118.622,229199997.0
2006-10-18 01:43:00,118.623,118.638,118.616,118.638,310999989.0
2006-10-18 01:44:00,118.635,118.665,118.635,118.665,250500002.0
2006-10-18 01:45:00,118.666,118.666,118.622,118.651,282100004.0
2006-10-18 01:46:00,118.644,118.657,118.629,118.656,157299995.0
2006-10-18 01:47:00,118.627,118.642,118.622,118.631,210299998.0
2006-10-18 01:48:00,118.631,118.643,118.612,118.639,296199994.0
2006-10-18 01:49:00,118.635,118.646,118.616,118.646,174400002.0
2006-10-18 01:50:00,118.637,118.645,118.619,118.643,227900002.0
2006-10-18 01:51:00,118.655,118.664,118.633,118.642,243199999.0
2006-10-18 01:52:00,118.663,118.663,118.647,118.647,149899999.0
2006-10-18 01:53:00,118.642,118.648,118.612,118.648,316500000.0
2006-10-18 01:54:00,118.645,118.666,118.645,118.666,145699998.0
2006-10-18 01:55:00,118.671,118.681,118.665,118.676,313699989.0
2006-10-18 01:56:00,118.659,118.668,118.641,118.661,252800004.0
2006-10-18 01:57:00,118.64,118.672,118.64,118.659,321199995.0
2006-10-18 01:58:00,118.672,118.68,118.643,118.661,374499996.0
2006-10-18 01:59:00,118.655,118.673,118.637,118.658,240600000.0
2006-10-18 02:00:00,118.67,118.675,118.665,118.668,123899999.0
2006-10-18 02:01:00,118.673,118.674,118.638,118.646,282100000.0
2006-10-18 02:02:00,118.655,118.665,118.629,118.662,418600002.0
2006-10-18 02:03:00,118.652,118.655,118.621,118.655,253500005.0
2006-10-18 02:04:00,118.656,118.656,118.646,118.648,137999998.0
2006-10-18 02:05:00,118.643,118.656,118.639,118.654,174799996.0
2006-10-18 02:06:00,118.646,118.656,118.623,118.651,186900002.0
2006-10-18 02:07:00,118.628,118.65,118.628,118.65,144399997.0
2006-10-18 02:08:00,118.653,118.66,118.65,118.652,191500001.0
2006-10-18 02:09:00,118.652,118.652,118.628,118.65,258000000.0
2006-10-18 02:10:00,118.643,118.643,118.604,118.637,276899999.0
2006-10-18 02:11:00,118.642,118.642,118.632,118.637,152699997.0
2006-10-18 02:12:00,118.638,118.644,118.604,118.644,209200000.0
2006-10-18 02:13:00,118.648,118.649,118.639,118.639,255299995.0
2006-10-18 02:14:00,118.645,118.653,118.629,118.64,345000007.0
2006-10-18 02:15:00,118.633,118.647,118.625,118.643,176800001.0
2006-10-18 02:16:00,118.647,118.659,118.647,118.658,169799999.0
2006-10-18 02:17:00,118.65,118.65,118.626,118.642,30000000.0
2006-10-18 02:18:00,118.64,118.654,118.626,118.636,168199999.0
2006-10-18 02:19:00,118.645,118.664,118.645,118.653,125700000.0
2006-10-18 02:20:00,118.657,118.664,118.653,118.66,194399998.0
2006-10-18 02:21:00,118.66,118.664,118.626,118.66,288900002.0
2006-10-18 02:22:00,118.658,118.67,118.644,118.67,224700001.0
2006-10-18 02:23:00,118.664,118.664,118.635,118.645,314000002.0
2006-10-18 02:24:00,118.65,118.688,118.639,118.688,179399998.0
2006-10-18 02:25:00,118.688,118.688,118.67,118.673,169800001.0
2006-10-18 02:26:00,118.685,118.693,118.661,118.683,270699996.0
2006-10-18 02:27:00,118.685,118.685,118.661,118.665,106099997.0
2006-10-18 02:28:00,118.661,118.673,118.654,118.669,393799997.0
2006-10-18 02:29:00,118.668,118.669,118.66,118.661,29200000.0
2006-10-18 02:30:00,118.667,118.668,118.646,118.654,275600001.0
2006-10-18 02:31:00,118.653,118.669,118.643,118.669,334299992.0
2006-10-18 02:32:00,118.673,118.676,118.648,118.662,257599996.0
2006-10-18 02:33:00,118.666,118.672,118.656,118.665,230900003.0
2006-10-18 02:34:00,118.668,118.669,118.625,118.65,275100005.0
2006-10-18 02:35:00,118.66,118.66,118.628,118.643,286699998.0
2006-10-18 02:36:00,118.648,118.663,118.648,118.663,177500001.0
2006-10-18 02:37:00,118.661,118.678,118.661,118.672,110199998.0
2006-10-18 02:38:00,118.658,118.687,118.655,118.685,251999994.0
2006-10-18 02:39:00,118.685,118.694,118.681,118.681,189900002.0
2006-10-18 02:40:00,118.685,118.734,118.685,118.733,248400002.0
2006-10-18 02:41:00,118.74,118.746,118.731,118.731,203199995.0
2006-10-18 02:42:00,118.73,118.745,118.726,118.737,215899999.0
2006-10-18 02:43:00,118.741,118.741,118.721,118.727,263000003.0
2006-10-18 02:44:00,118.723,118.723,118.686,118.686,166099996.0
2006-10-18 02:45:00,118.669,118.689,118.669,118.672,301799999.0
2006-10-18 02:46:00,118.677,118.684,118.677,118.683,211800003.0
2006-10-18 02:47:00,118.685,118.685,118.651,118.673,305900003.0
2006-10-18 02:48:00,118.673,118.684,118.657,118.683,243800000.0
2006-10-18 02:49:00,118.695,118.697,118.685,118.694,228900003.0
2006-10-18 02:50:00,118.666,118.687,118.655,118.687,207100000.0
2006-10-18 02:51:00,118.693,118.693,118.682,118.688,206299997.0
2006-10-18 02:52:00,118.688,118.693,118.683,118.687,186800001.0
2006-10-18 02:53:00,118.683,118.683,118.661,118.673,215800000.0
2006-10-18 02:54:00,118.664,118.686,118.664,118.673,154000000.0
2006-10-18 02:55:00,118.67,118.679,118.661,118.675,366200008.0
2006-10-18 02:56:00,118.668,118.668,118.649,118.662,279699997.0
2006-10-18 02:57:00,118.676,118.678,118.656,118.656,214699996.0
2006-10-18 02:58:00,118.668,118.676,118.668,118.67,129400002.0
2006-10-18 02:59:00,118.673,118.674,118.666,118.673,255100004.0
2006-10-18 03:00:00,118.671,118.673,118.671,118.671,90900000.0
2006-10-18 03:01:00,118.675,118.679,118.665,118.675,192899998.0
2006-10-18 03:02:00,118.667,118.676,118.66,118.67,151700000.0
2006-10-18 03:03:00,118.669,118.675,118.668,118.675,132199998.0
2006-10-18 03:04:00,118.659,118.685,118.629,118.685,467100006.0
2006-10-18 03:05:00,118.69,118.69,118.673,118.673,206099999.0
2006-10-18 03:06:00,118.684,118.684,118.667,118.682,210100003.0
2006-10-18 03:07:00,118.688,118.698,118.686,118.694,342300002.0
2006-10-18 03:08:00,118.698,118.704,118.67,118.693,299900003.0
2006-10-18 03:09:00,118.707,118.71,118.675,118.684,334299999.0
2006-10-18 03:10:00,118.693,118.707,118.689,118.7,287200000.0
2006-10-18 03:11:00,118.696,118.698,118.688,118.688,294499997.0
2006-10-18 03:12:00,118.68,118.695,118.665,118.695,254799998.0
2006-10-18 03:13:00,118.68,118.698,118.68,118.695,419199998.0
2006-10-18 03:14:00,118.685,118.697,118.673,118.692,359700005.0
2006-10-18 03:15:00,118.697,118.7,118.678,118.7,304099999.0
2006-10-18 03:16:00,118.7,118.71,118.678,118.698,451599999.0
2006-10-18 03:17:00,118.697,118.702,118.692,118.7,196500000.0
2006-10-18 03:18:00,118.692,118.692,118.675,118.688,203800003.0
2006-10-18 03:19:00,118.683,118.703,118.678,118.695,330500000.0
2006-10-18 03:20:00,118.692,118.692,118.652,118.682,330100008.0
2006-10-18 03:21:00,118.696,118.698,118.693,118.697,61100001.0
2006-10-18 03:22:00,118.696,118.696,118.664,118.686,290899993.0
2006-10-18 03:23:00,118.692,118.693,118.664,118.682,201900004.0
2006-10-18 03:24:00,118.703,118.703,118.693,118.7,331899996.0
2006-10-18 03:25:00,118.693,118.693,118.681,118.681,250299998.0
2006-10-18 03:26:00,118.675,118.694,118.664,118.685,249899997.0
2006-10-18 03:27:00,118.697,118.7,118.69,118.695,248200001.0
2006-10-18 03:28:00,118.698,118.7,118.676,118.685,219900002.0
2006-10-18 03:29:00,118.695,118.696,118.685,118.695,289399995.0
2006-10-18 03:30:00,118.69,118.691,118.661,118.672,165299998.0
2006-10-18 03:31:00,118.69,118.69,118.678,118.687,186600002.0
2006-10-18 03:32:00,118.684,118.684,118.655,118.674,283400000.0
2006-10-18 03:33:00,118.692,118.692,118.673,118.686,200700001.0
2006-10-18 03:34:00,118.698,118.699,118.67,118.686,380199999.0
2006-10-18 03:35:00,118.665,118.687,118.665,118.687,222599998.0
2006-10-18 03:36:00,118.688,118.699,118.686,118.692,371700003.0
2006-10-18 03:37:00,118.689,118.692,118.685,118.688,124100003.0
2006-10-18 03:38:00,118.688,118.688,118.662,118.668,280900003.0
2006-10-18 03:39:00,118.694,118.697,118.682,118.691,205799997.0
2006-10-18 03:40:00,118.69,118.7,118.666,118.7,233200002.0
2006-10-18 03:41:00,118.683,118.695,118.674,118.695,273199996.0
2006-10-18 03:42:00,118.688,118.688,118.67,118.679,106300001.0
2006-10-18 03:43:00,118.691,118.696,118.673,118.673,229100002.0
2006-10-18 03:44:00,118.688,118.693,118.669,118.693,172799995.0
2006-10-18 03:45:00,118.69,118.7,118.675,118.697,160099997.0
2006-10-18 03:46:00,118.677,118.694,118.663,118.69,284600003.0
2006-10-18 03:47:00,118.695,118.703,118.689,118.695,249500001.0
2006-10-18 03:48:00,118.695,118.7,118.68,118.7,85100001.0
2006-10-18 03:49:00,118.698,118.698,118.689,118.696,201900005.0
2006-10-18 03:50:00,118.702,118.716,118.696,118.698,207600000.0
2006-10-18 03:51:00,118.693,118.713,118.692,118.713,240400004.0
2006-10-18 03:52:00,118.712,118.712,118.696,118.7,105400001.0
2006-10-18 03:53:00,118.692,118.693,118.686,118.687,194500001.0
2006-10-18 03:54:00,118.685,118.69,118.683,118.69,264800003.0
2006-10-18 03:55:00,118.68,118.68,118.659,118.667,165300001.0
2006-10-18 03:56:00,118.666,118.681,118.663,118.669,465700000.0
2006-10-18 03:57:00,118.682,118.684,118.664,118.68,380400009.0
2006-10-18 03:58:00,118.681,118.689,118.658,118.678,271800001.0
2006-10-18 03:59:00,118.68,118.68,118.653,118.655,229699999.0
2006-10-18 04:00:00,118.663,118.674,118.654,118.674,209399995.0
2006-10-18 04:01:00,118.673,118.679,118.643,118.668,323499996.0
2006-10-18 04:02:00,118.643,118.675,118.635,118.671,233799998.0
2006-10-18 04:03:00,118.665,118.681,118.652,118.662,252100001.0
2006-10-18 04:04:00,118.676,118.683,118.672,118.683,233200003.0
2006-10-18 04:05:00,118.68,118.68,118.654,118.667,187100001.0
2006-10-18 04:06:00,118.663,118.686,118.661,118.685,198700002.0
2006-10-18 04:07:00,118.669,118.687,118.655,118.68,334699995.0
2006-10-18 04:08:00,118.67,118.688,118.654,118.67,160199999.0
2006-10-18 04:09:00,118.672,118.68,118.647,118.654,339800000.0
2006-10-18 04:10:00,118.67,118.682,118.644,118.644,145500000.0
2006-10-18 04:11:00,118.682,118.684,118.665,118.673,181800000.0
2006-10-18 04:12:00,118.668,118.689,118.657,118.689,301299997.0
2006-10-18 04:13:00,118.685,118.685,118.677,118.685,91100003.0
2006-10-18 04:14:00,118.66,118.689,118.66,118.686,199000000.0
2006-10-18 04:15:00,118.68,118.68,118.661,118.677,237000001.0
2006-10-18 04:16:00,118.663,118.683,118.659,118.678,371400004.0
2006-10-18 04:17:00,118.663,118.676,118.659,118.676,247099998.0
2006-10-18 04:18:00,118.664,118.664,118.635,118.64,216700000.0
2006-10-18 04:19:00,118.637,118.637,118.617,118.624,152699995.0
2006-10-18 04:20:00,118.61,118.621,118.604,118.619,217400002.0
2006-10-18 04:21:00,118.622,118.624,118.584,118.609,298600005.0
2006-10-18 04:22:00,118.61,118.625,118.6,118.611,359300003.0
2006-10-18 04:23:00,118.612,118.62,118.609,118.615,210999999.0
2006-10-18 04:24:00,118.613,118.625,118.61,118.623,183800004.0
2006-10-18 04:25:00,118.614,118.614,118.595,118.599,316999998.0
2006-10-18 04:26:00,118.61,118.62,118.608,118.62,303000000.0
2006-10-18 04:27:00,118.615,118.615,118.603,118.613,215500002.0
2006-10-18 04:28:00,118.62,118.62,118.614,118.617,268800000.0
2006-10-18 04:29:00,118.618,118.627,118.604,118.626,161800000.0
2006-10-18 04:30:00,118.622,118.631,118.579,118.58,150000003.0
2006-10-18 04:31:00,118.609,118.623,118.599,118.619,220199999.0
2006-10-18 04:32:00,118.6,118.617,118.588,118.611,273600001.0
2006-10-18 04:33:00,118.606,118.608,118.597,118.608,179000001.0
2006-10-18 04:34:00,118.603,118.608,118.593,118.601,199700002.0
2006-10-18 04:35:00,118.603,118.606,118.594,118.606,356799996.0
2006-10-18 04:36:00,118.587,118.599,118.571,118.599,138200000.0
2006-10-18 04:37:00,118.605,118.606,118.592,118.595,258000001.0
2006-10-18 04:38:00,118.608,118.608,118.583,118.6,129100000.0
2006-10-18 04:39:00,118.59,118.603,118.586,118.598,254900004.0
2006-10-18 04:40:00,118.595,118.606,118.583,118.6,300500002.0
2006-10-18 04:41:00,118.569,118.586,118.569,118.582,230000001.0
2006-10-18 04:42:00,118.605,118.605,118.597,118.598,367899997.0
2006-10-18 04:43:00,118.594,118.608,118.587,118.6,405500005.0
2006-10-18 04:44:00,118.598,118.598,118.585,118.59,198899999.0
2006-10-18 04:45:00,118.598,118.6,118.571,118.59,244699999.0
2006-10-18 04:46:00,118.591,118.591,118.564,118.577,199400000.0
2006-10-18 04:47:00,118.58,118.595,118.57,118.593,261299999.0
2006-10-18 04:48:00,118.591,118.592,118.586,118.587,157199999.0
2006-10-18 04:49:00,118.582,118.591,118.56,118.576,293500003.0
2006-10-18 04:50:00,118.571,118.571,118.561,118.564,155799997.0
2006-10-18 04:51:00,118.58,118.587,118.564,118.573,305700002.0
2006-10-18 04:52:00,118.577,118.583,118.559,118.559,110399999.0
2006-10-18 04:53:00,118.558,118.573,118.55,118.561,284199997.0
2006-10-18 04:54:00,118.555,118.564,118.539,118.557,223800003.0
2006-10-18 04:55:00,118.562,118.563,118.552,118.563,266200008.0
2006-10-18 04:56:00,118.559,118.564,118.55,118.556,133900002.0
2006-10-18 04:57:00,118.56,118.57,118.558,118.569,299599995.0
2006-10-18 04:58:00,118.558,118.581,118.548,118.576,188300000.0
2006-10-18 04:59:00,118.57,118.57,118.559,118.569,221400006.0
2006-10-18 05:00:00,118.57,118.57,118.558,118.558,282100001.0
2006-10-18 05:01:00,118.552,118.558,118.528,118.537,137200000.0
2006-10-18 05:02:00,118.544,118.551,118.54,118.545,289099997.0
2006-10-18 05:03:00,118.548,118.551,118.537,118.55,256200001.0
2006-10-18 05:04:00,118.543,118.543,118.519,118.535,211199999.0
2006-10-18 05:05:00,118.526,118.542,118.52,118.522,189400001.0
2006-10-18 05:06:00,118.56,118.563,118.526,118.558,338700004.0
2006-10-18 05:07:00,118.567,118.576,118.555,118.56,398899997.0
2006-10-18 05:08:00,118.575,118.58,118.57,118.575,172899997.0
2006-10-18 05:09:00,118.576,118.584,118.559,118.565,205599997.0
2006-10-18 05:10:00,118.592,118.592,118.556,118.56,284699998.0
2006-10-18 05:11:00,118.581,118.592,118.579,118.592,288200001.0
2006-10-18 05:12:00,118.594,118.604,118.574,118.588,307900008.0
2006-10-18 05:13:00,118.575,118.59,118.562,118.585,412500002.0
2006-10-18 05:14:00,118.597,118.603,118.597,118.603,149099998.0
2006-10-18 05:15:00,118.597,118.611,118.596,118.611,243799998.0
2006-10-18 05:16:00,118.613,118.613,118.602,118.607,319500006.0
2006-10-18 05:17:00,118.612,118.612,118.581,118.592,241199997.0
2006-10-18 05:18:00,118.581,118.593,118.567,118.589,216499999.0
2006-10-18 05:19:00,118.59,118.599,118.555,118.555,165899999.0
2006-10-18 05:20:00,118.588,118.601,118.586,118.601,42900000.0
2006-10-18 05:21:00,118.601,118.606,118.564,118.564,428899998.0
2006-10-18 05:22:00,118.561,118.601,118.561,118.594,243799999.0
2006-10-18 05:23:00,118.602,118.604,118.567,118.592,326400001.0
2006-10-18 05:24:00,118.599,118.6,118.585,118.585,185499999.0
2006-10-18 05:25:00,118.577,118.592,118.561,118.587,418500008.0
2006-10-18 05:26:00,118.55,118.577,118.55,118.571,354900002.0
2006-10-18 05:27:00,118.578,118.589,118.563,118.589,336599997.0
2006-10-18 05:28:00,118.555,118.596,118.555,118.596,210800003.0
2006-10-18 05:29:00,118.583,118.586,118.568,118.568,227500001.0
2006-10-18 05:30:00,118.585,118.585,118.544,118.554,272000000.0
2006-10-18 05:31:00,118.58,118.597,118.566,118.597,433099999.0
2006-10-18 05:32:00,118.594,118.601,118.564,118.591,233600000.0
2006-10-18 05:33:00,118.598,118.603,118.593,118.603,200499999.0
2006-10-18 05:34:00,118.595,118.6,118.569,118.585,495300005.0
2006-10-18 05:35:00,118.573,118.593,118.573,118.58,347300007.0
2006-10-18 05:36:00,118.57,118.606,118.559,118.593,295900005.0
2006-10-18 05:37:00,118.591,118.591,118.563,118.582,242100003.0
2006-10-18 05:38:00,118.59,118.595,118.573,118.581,181900002.0
2006-10-18 05:39:00,118.575,118.595,118.572,118.591,327700002.0
2006-10-18 05:40:00,118.587,118.59,118.566,118.59,295199995.0
2006-10-18 05:41:00,118.59,118.59,118.57,118.573,369099989.0
2006-10-18 05:42:00,118.577,118.584,118.567,118.567,239599996.0
2006-10-18 05:43:00,118.598,118.6,118.572,118.581,142399999.0
2006-10-18 05:44:00,118.573,118.596,118.565,118.59,259299994.0
2006-10-18 05:45:00,118.597,118.6,118.573,118.589,196499995.0
2006-10-18 05:46:00,118.59,118.59,118.581,118.589,231899999.0
2006-10-18 05:47:00,118.577,118.59,118.561,118.574,274599997.0
2006-10-18 05:48:00,118.592,118.602,118.563,118.585,165799996.0
2006-10-18 05:49:00,118.588,118.595,118.575,118.59,226799998.0
2006-10-18 05:50:00,118.59,118.599,118.559,118.59,210799998.0
2006-10-18 05:51:00,118.608,118.609,118.586,118.591,251900003.0
2006-10-18 05:52:00,118.604,118.606,118.57,118.57,196999998.0
2006-10-18 05:53:00,118.583,118.585,118.564,118.585,224499999.0
2006-10-18 05:54:00,118.585,118.592,118.563,118.563,340899997.0
2006-10-18 05:55:00,118.595,118.595,118.587,118.595,409099999.0
2006-10-18 05:56:00,118.588,118.607,118.575,118.601,219900001.0
2006-10-18 05:57:00,118.591,118.591,118.573,118.59,201100002.0
2006-10-18 05:58:00,118.596,118.596,118.578,118.578,398800005.0
2006-10-18 05:59:00,118.581,118.581,118.56,118.56,271600007.0
2006-10-18 06:00:00,118.582,118.592,118.562,118.571,101799999.0
2006-10-18 06:01:00,118.581,118.581,118.563,118.563,206100003.0
2006-10-18 06:02:00,118.548,118.576,118.54,118.576,260199994.0
2006-10-18 06:03:00,118.565,118.567,118.555,118.567,161999998.0
2006-10-18 06:04:00,118.56,118.574,118.551,118.567,163099999.0
2006-10-18 06:05:00,118.559,118.565,118.545,118.555,292499997.0
2006-10-18 06:06:00,118.579,118.579,118.553,118.555,230299996.0
2006-10-18 06:07:00,118.568,118.572,118.556,118.557,208099999.0
2006-10-18 06:08:00,118.567,118.567,118.532,118.542,248800000.0
2006-10-18 06:09:00,118.568,118.57,118.559,118.559,176300006.0
2006-10-18 06:10:00,118.551,118.565,118.545,118.563,367699993.0
2006-10-18 06:11:00,118.562,118.567,118.534,118.558,248600001.0
2006-10-18 06:12:00,118.543,118.56,118.529,118.557,167099999.0
2006-10-18 06:13:00,118.559,118.568,118.542,118.547,423099999.0
2006-10-18 06:14:00,118.535,118.555,118.528,118.55,166299998.0
2006-10-18 06:15:00,118.543,118.562,118.537,118.545,349200009.0
2006-10-18 06:16:00,118.557,118.558,118.548,118.548,157400002.0
2006-10-18 06:17:00,118.544,118.558,118.524,118.558,277500001.0
2006-10-18 06:18:00,118.563,118.569,118.522,118.553,304799998.0
2006-10-18 06:19:00,118.555,118.566,118.537,118.56,196600002.0
2006-10-18 06:20:00,118.561,118.57,118.542,118.554,286199998.0
2006-10-18 06:21:00,118.558,118.571,118.548,118.571,239099993.0
2006-10-18 06:22:00,118.557,118.573,118.546,118.569,209600007.0
2006-10-18 06:23:00,118.561,118.564,118.54,118.561,218299994.0
2006-10-18 06:24:00,118.567,118.57,118.56,118.57,299099995.0
2006-10-18 06:25:00,118.578,118.579,118.548,118.56,365799995.0
2006-10-18 06:26:00,118.56,118.565,118.531,118.565,313299998.0
2006-10-18 06:27:00,118.573,118.579,118.561,118.577,292599997.0
2006-10-18 06:28:00,118.578,118.58,118.561,118.569,234299999.0
2006-10-18 06:29:00,118.57,118.578,118.567,118.57,163600000.0
2006-10-18 06:30:00,118.56,118.567,118.546,118.567,170400003.0
2006-10-18 06:31:00,118.553,118.577,118.553,118.571,180699999.0
2006-10-18 06:32:00,118.568,118.57,118.546,118.563,192700002.0
2006-10-18 06:33:00,118.548,118.562,118.539,118.562,210699997.0
2006-10-18 06:34:00,118.56,118.571,118.542,118.542,472299995.0
2006-10-18 06:35:00,118.573,118.573,118.563,118.565,272799999.0
2006-10-18 06:36:00,118.557,118.566,118.542,118.555,213199998.0
2006-10-18 06:37:00,118.573,118.58,118.55,118.55,299000009.0
2006-10-18 06:38:00,118.573,118.575,118.558,118.572,130300002.0
2006-10-18 06:39:00,118.577,118.577,118.557,118.557,335399999.0
2006-10-18 06:40:00,118.559,118.563,118.551,118.563,166600000.0
2006-10-18 06:41:00,118.558,118.564,118.544,118.564,255100004.0
2006-10-18 06:42:00,118.555,118.558,118.527,118.553,259100002.0
2006-10-18 06:43:00,118.556,118.567,118.549,118.555,398300000.0
2006-10-18 06:44:00,118.551,118.562,118.532,118.546,264000004.0
2006-10-18 06:45:00,118.558,118.565,118.538,118.552,251000003.0
2006-10-18 06:46:00,118.57,118.57,118.557,118.568,185399998.0
2006-10-18 06:47:00,118.542,118.561,118.539,118.553,230000003.0
2006-10-18 06:48:00,118.567,118.567,118.527,118.531,240000004.0
2006-10-18 06:49:00,118.557,118.565,118.553,118.561,275100004.0
2006-10-18 06:50:00,118.568,118.568,118.541,118.557,121200000.0
2006-10-18 06:51:00,118.577,118.577,118.548,118.554,232299996.0
2006-10-18 06:52:00,118.578,118.578,118.555,118.573,289900002.0
2006-10-18 06:53:00,118.575,118.585,118.551,118.551,193799996.0
2006-10-18 06:54:00,118.57,118.574,118.544,118.557,141699997.0
2006-10-18 06:55:00,118.573,118.579,118.554,118.574,371800004.0
2006-10-18 06:56:00,118.56,118.577,118.551,118.571,281799999.0
2006-10-18 06:57:00,118.575,118.579,118.551,118.568,332299999.0
2006-10-18 06:58:00,118.561,118.571,118.541,118.552,150100001.0
2006-10-18 06:59:00,118.55,118.576,118.538,118.576,169099998.0
2006-10-18 07:00:00,118.571,118.581,118.571,118.581,46200000.0
2006-10-18 07:01:00,118.582,118.582,118.546,118.554,217299999.0
2006-10-18 07:02:00,118.581,118.581,118.579,118.579,95900003.0
2006-10-18 07:03:00,118.568,118.575,118.549,118.549,249499999.0
2006-10-18 07:04:00,118.543,118.57,118.533,118.56,232200004.0
2006-10-18 07:05:00,118.545,118.575,118.533,118.575,284799998.0
2006-10-18 07:06:00,118.577,118.577,118.522,118.563,381400010.0
2006-10-18 07:07:00,118.582,118.582,118.539,118.567,424399991.0
2006-10-18 07:08:00,118.555,118.578,118.551,118.569,140499999.0
2006-10-18 07:09:00,118.553,118.584,118.549,118.584,275399995.0
2006-10-18 07:10:00,118.565,118.565,118.544,118.544,121499999.0
2006-10-18 07:11:00,118.58,118.583,118.554,118.583,167400000.0
2006-10-18 07:12:00,118.565,118.58,118.549,118.58,88900003.0
2006-10-18 07:13:00,118.587,118.587,118.561,118.582,181200002.0
2006-10-18 07:14:00,118.587,118.589,118.565,118.566,259800000.0
2006-10-18 07:15:00,118.56,118.578,118.554,118.57,234500001.0
2006-10-18 07:16:00,118.587,118.587,118.543,118.573,276100002.0
2006-10-18 07:17:00,118.577,118.58,118.56,118.567,260999992.0
2006-10-18 07:18:00,118.551,118.573,118.54,118.562,236399996.0
2006-10-18 07:19:00,118.567,118.568,118.553,118.564,337100004.0
2006-10-18 07:20:00,118.561,118.571,118.537,118.568,203999999.0
2006-10-18 07:21:00,118.573,118.576,118.529,118.536,275800000.0
2006-10-18 07:22:00,118.565,118.579,118.558,118.579,159700001.0
2006-10-18 07:23:00,118.566,118.566,118.542,118.543,256200001.0
2006-10-18 07:24:00,118.551,118.566,118.534,118.565,206300000.0
2006-10-18 07:25:00,118.553,118.563,118.54,118.559,229399995.0
2006-10-18 07:26:00,118.571,118.58,118.569,118.577,91799999.0
2006-10-18 07:27:00,118.576,118.576,118.537,118.548,231600001.0
2006-10-18 07:28:00,118.567,118.567,118.52,118.525,129200002.0
2006-10-18 07:29:00,118.543,118.567,118.519,118.559,326999998.0
2006-10-18 07:30:00,118.571,118.581,118.568,118.568,187700001.0
2006-10-18 07:31:00,118.56,118.573,118.536,118.573,63800000.0
2006-10-18 07:32:00,118.564,118.574,118.546,118.564,444899995.0
2006-10-18 07:33:00,118.565,118.576,118.55,118.57,196900001.0
2006-10-18 07:34:00,118.56,118.578,118.539,118.578,298400002.0
2006-10-18 07:35:00,118.567,118.567,118.553,118.563,171099994.0
2006-10-18 07:36:00,118.581,118.581,118.556,118.572,177700002.0
2006-10-18 07:37:00,118.574,118.583,118.571,118.583,276800000.0
2006-10-18 07:38:00,118.57,118.57,118.553,118.568,151600000.0
2006-10-18 07:39:00,118.56,118.56,118.531,118.536,196800000.0
2006-10-18 07:40:00,118.562,118.562,118.548,118.555,203499999.0
2006-10-18 07:41:00,118.559,118.56,118.553,118.56,203700000.0
2006-10-18 07:42:00,118.555,118.556,118.523,118.543,323100005.0
2006-10-18 07:43:00,118.543,118.554,118.522,118.554,176000002.0
2006-10-18 07:44:00,118.542,118.554,118.533,118.552,320100000.0
2006-10-18 07:45:00,118.538,118.555,118.521,118.555,281600003.0
2006-10-18 07:46:00,118.552,118.552,118.535,118.535,266999996.0
2006-10-18 07:47:00,118.537,118.538,118.523,118.523,431599992.0
2006-10-18 07:48:00,118.519,118.519,118.503,118.505,340900001.0
2006-10-18 07:49:00,118.514,118.519,118.489,118.507,182499997.0
2006-10-18 07:50:00,118.522,118.526,118.485,118.507,233599997.0
2006-10-18 07:51:00,118.52,118.53,118.516,118.525,366699998.0
2006-10-18 07:52:00,118.523,118.537,118.518,118.53,199400005.0
2006-10-18 07:53:00,118.52,118.532,118.52,118.522,83400000.0
2006-10-18 07:54:00,118.522,118.527,118.502,118.514,207299997.0
2006-10-18 07:55:00,118.517,118.517,118.482,118.485,347800002.0
2006-10-18 07:56:00,118.502,118.521,118.484,118.513,167700005.0
2006-10-18 07:57:00,118.515,118.52,118.499,118.507,356899995.0
2006-10-18 07:58:00,118.504,118.504,118.477,118.5,179200001.0
2006-10-18 07:59:00,118.498,118.51,118.485,118.502,313399999.0
2006-10-18 08:00:00,118.492,118.492,118.488,118.488,73500002.0
2006-10-18 08:01:00,118.49,118.496,118.482,118.482,448700003.0
2006-10-18 08:02:00,118.48,118.48,118.465,118.467,173000000.0
2006-10-18 08:03:00,118.465,118.472,118.46,118.472,229400002.0
2006-10-18 08:04:00,118.462,118.462,118.443,118.443,171299999.0
2006-10-18 08:05:00,118.449,118.468,118.449,118.456,211100003.0
2006-10-18 08:06:00,118.455,118.472,118.455,118.457,330000007.0
2006-10-18 08:07:00,118.465,118.47,118.458,118.466,331900004.0
2006-10-18 08:08:00,118.473,118.473,118.464,118.468,182600000.0
2006-10-18 08:09:00,118.473,118.473,118.456,118.462,172800002.0
2006-10-18 08:10:00,118.455,118.46,118.453,118.458,221200001.0
2006-10-18 08:11:00,118.469,118.476,118.469,118.47,256100003.0
2006-10-18 08:12:00,118.478,118.482,118.465,118.482,480500007.0
2006-10-18 08:13:00,118.458,118.488,118.434,118.488,163500002.0
2006-10-18 08:14:00,118.483,118.509,118.474,118.509,115799998.0
2006-10-18 08:15:00,118.523,118.523,118.515,118.523,308000003.0
2006-10-18 08:16:00,118.506,118.52,118.477,118.52,166499999.0
2006-10-18 08:17:00,118.53,118.534,118.497,118.512,260600000.0
2006-10-18 08:18:00,118.53,118.53,118.51,118.529,301500004.0
2006-10-18 08:19:00,118.536,118.541,118.502,118.502,177200002.0
2006-10-18 08:20:00,118.518,118.524,118.502,118.516,268500004.0
2006-10-18 08:21:00,118.51,118.525,118.509,118.525,124700002.0
2006-10-18 08:22:00,118.507,118.514,118.49,118.508,195999998.0
2006-10-18 08:23:00,118.515,118.527,118.509,118.525,307299998.0
2006-10-18 08:24:00,118.528,118.528,118.48,118.482,308799996.0
2006-10-18 08:25:00,118.522,118.522,118.509,118.51,191700000.0
2006-10-18 08:26:00,118.506,118.506,118.5,118.5,160100001.0
2006-10-18 08:27:00,118.494,118.494,118.45,118.454,138899998.0
2006-10-18 08:28:00,118.452,118.469,118.452,118.46,281900003.0
2006-10-18 08:29:00,118.447,118.448,118.422,118.448,221700002.0
2006-10-18 08:30:00,118.449,118.449,118.447,118.447,30300000.0
2006-10-18 08:31:00,118.447,118.454,118.445,118.445,493500006.0
2006-10-18 08:32:00,118.446,118.446,118.428,118.431,207899999.0
2006-10-18 08:33:00,118.432,118.432,118.415,118.417,139700004.0
2006-10-18 08:34:00,118.424,118.427,118.411,118.415,265099998.0
2006-10-18 08:35:00,118.427,118.43,118.414,118.422,217599999.0
2006-10-18 08:36:00,118.417,118.419,118.33,118.343,271199997.0
2006-10-18 08:37:00,118.354,118.356,118.329,118.331,295300002.0
2006-10-18 08:38:00,118.334,118.348,118.334,118.348,126699999.0
2006-10-18 08:39:00,118.347,118.362,118.343,118.362,174900001.0
2006-10-18 08:40:00,118.371,118.371,118.348,118.356,415099992.0
2006-10-18 08:41:00,118.356,118.356,118.339,118.345,222700001.0
2006-10-18 08:42:00,118.349,118.349,118.331,118.331,184499997.0
2006-10-18 08:43:00,118.345,118.357,118.345,118.357,78100002.0
2006-10-18 08:44:00,118.373,118.373,118.329,118.345,357200001.0
2006-10-18 08:45:00,118.355,118.383,118.343,118.383,356299995.0
2006-10-18 08:46:00,118.375,118.403,118.375,118.398,353899994.0
2006-10-18 08:47:00,118.403,118.421,118.403,118.411,256299997.0
2006-10-18 08:48:00,118.404,118.426,118.404,118.426,403400005.0
2006-10-18 08:49:00,118.428,118.428,118.419,118.42,343400001.0
2006-10-18 08:50:00,118.399,118.443,118.374,118.443,251199998.0
2006-10-18 08:51:00,118.463,118.478,118.458,118.465,213800004.0
2006-10-18 08:52:00,118.467,118.467,118.44,118.44,160400000.0
2006-10-18 08:53:00,118.426,118.437,118.421,118.421,120299997.0
2006-10-18 08:54:00,118.422,118.422,118.368,118.398,236200004.0
2006-10-18 08:55:00,118.398,118.41,118.393,118.396,250599999.0
2006-10-18 08:56:00,118.388,118.408,118.38,118.408,122200004.0
2006-10-18 08:57:00,118.425,118.464,118.425,118.464,96900000.0
2006-10-18 08:58:00,118.467,118.472,118.447,118.448,117699997.0
2006-10-18 08:59:00,118.436,118.436,118.409,118.409,303100008.0
2006-10-18 09:00:00,118.422,118.427,118.386,118.402,476399997.0
2006-10-18 09:01:00,118.422,118.44,118.417,118.44,71000000.0
2006-10-18 09:02:00,118.436,118.447,118.436,118.447,197699997.0
2006-10-18 09:03:00,118.46,118.466,118.447,118.462,439400004.0
2006-10-18 09:04:00,118.467,118.467,118.444,118.444,300400002.0
2006-10-18 09:05:00,118.446,118.448,118.405,118.438,288099995.0
2006-10-18 09:06:00,118.438,118.483,118.438,118.483,118900004.0
2006-10-18 09:07:00,118.487,118.505,118.485,118.503,278599997.0
2006-10-18 09:08:00,118.524,118.549,118.524,118.545,198400002.0
2006-10-18 09:09:00,118.55,118.551,118.538,118.543,382400002.0
2006-10-18 09:10:00,118.53,118.539,118.5,118.5,327300004.0
2006-10-18 09:11:00,118.513,118.513,118.464,118.464,206800003.0
2006-10-18 09:12:00,118.459,118.476,118.459,118.468,161600000.0
2006-10-18 09:13:00,118.467,118.467,118.428,118.434,260600002.0
2006-10-18 09:14:00,118.44,118.44,118.42,118.42,118100000.0
2006-10-18 09:15:00,118.425,118.431,118.417,118.431,123200000.0
2006-10-18 09:16:00,118.423,118.431,118.423,118.426,129599995.0
2006-10-18 09:17:00,118.426,118.43,118.423,118.43,184400003.0
2006-10-18 09:18:00,118.427,118.431,118.402,118.431,271799996.0
2006-10-18 09:19:00,118.445,118.452,118.429,118.43,295700004.0
2006-10-18 09:20:00,118.44,118.445,118.433,118.433,186500004.0
2006-10-18 09:21:00,118.438,118.443,118.432,118.432,278900002.0
2006-10-18 09:22:00,118.427,118.446,118.416,118.446,215399993.0
2006-10-18 09:23:00,118.408,118.431,118.4,118.4,240600002.0
2006-10-18 09:24:00,118.443,118.443,118.418,118.434,156700002.0
2006-10-18 09:25:00,118.436,118.436,118.403,118.408,388199998.0
2006-10-18 09:26:00,118.418,118.419,118.407,118.407,218100002.0
2006-10-18 09:27:00,118.415,118.424,118.395,118.41,197699999.0
2006-10-18 09:28:00,118.418,118.418,118.417,118.417,62900002.0
2006-10-18 09:29:00,118.417,118.417,118.394,118.395,362000002.0
2006-10-18 09:30:00,118.4,118.409,118.393,118.401,179500001.0
2006-10-18 09:31:00,118.405,118.407,118.399,118.404,167199997.0
2006-10-18 09:32:00,118.425,118.441,118.422,118.441,116199998.0
2006-10-18 09:33:00,118.423,118.45,118.419,118.45,285999997.0
2006-10-18 09:34:00,118.458,118.473,118.458,118.47,310999997.0
2006-10-18 09:35:00,118.471,118.471,118.446,118.449,241299999.0
2006-10-18 09:36:00,118.444,118.458,118.417,118.443,309399997.0
2006-10-18 09:37:00,118.457,118.462,118.454,118.457,273699996.0
2006-10-18 09:38:00,118.46,118.466,118.452,118.465,230000000.0
2006-10-18 09:39:00,118.455,118.459,118.449,118.459,241400001.0
2006-10-18 09:40:00,118.469,118.486,118.469,118.484,308099995.0
2006-10-18 09:41:00,118.482,118.498,118.468,118.498,182600002.0
2006-10-18 09:42:00,118.508,118.51,118.498,118.498,149600000.0
2006-10-18 09:43:00,118.501,118.501,118.484,118.485,78800002.0
2006-10-18 09:44:00,118.488,118.49,118.472,118.473,174199995.0
2006-10-18 09:45:00,118.453,118.496,118.442,118.496,102500001.0
2006-10-18 09:46:00,118.519,118.548,118.518,118.548,130400000.0
2006-10-18 09:47:00,118.55,118.55,118.52,118.52,247800001.0
2006-10-18 09:48:00,118.482,118.527,118.482,118.525,247300001.0
2006-10-18 09:49:00,118.495,118.53,118.494,118.53,377799997.0
2006-10-18 09:50:00,118.53,118.537,118.526,118.537,302600003.0
2006-10-18 09:51:00,118.528,118.556,118.528,118.553,300899997.0
2006-10-18 09:52:00,118.552,118.558,118.545,118.555,274800005.0
2006-10-18 09:53:00,118.552,118.552,118.525,118.525,179000003.0
2006-10-18 09:54:00,118.536,118.541,118.535,118.535,196100002.0
2006-10-18 09:55:00,118.543,118.552,118.537,118.552,228400001.0
2006-10-18 09:56:00,118.55,118.55,118.54,118.541,200100003.0
2006-10-18 09:57:00,118.528,118.537,118.519,118.535,265300003.0
2006-10-18 09:58:00,118.543,118.543,118.529,118.53,82800000.0
2006-10-18 09:59:00,118.534,118.548,118.534,118.538,69599999.0
2006-10-18 10:00:00,118.542,118.561,118.542,118.547,275999995.0
2006-10-18 10:01:00,118.549,118.559,118.549,118.559,62800000.0
2006-10-18 10:02:00,118.568,118.571,118.566,118.571,99400002.0
2006-10-18 10:03:00,118.57,118.579,118.566,118.575,158700002.0
2006-10-18 10:04:00,118.573,118.581,118.569,118.575,154800000.0
2006-10-18 10:05:00,118.565,118.565,118.543,118.555,162100002.0
2006-10-18 10:06:00,118.562,118.571,118.561,118.561,160899999.0
2006-10-18 10:07:00,118.537,118.566,118.529,118.566,189800005.0
2006-10-18 10:08:00,118.567,118.574,118.565,118.566,115200000.0
2006-10-18 10:09:00,118.578,118.578,118.55,118.564,136900000.0
2006-10-18 10:10:00,118.575,118.583,118.57,118.58,202899997.0
2006-10-18 10:11:00,118.589,118.609,118.589,118.601,210799998.0
2006-10-18 10:12:00,118.604,118.622,118.604,118.612,135899998.0
2006-10-18 10:13:00,118.612,118.612,118.574,118.602,307200004.0
2006-10-18 10:14:00,118.593,118.593,118.551,118.589,240600004.0
2006-10-18 10:15:00,118.597,118.597,118.575,118.583,515300001.0
2006-10-18 10:16:00,118.567,118.567,118.539,118.555,320199999.0
2006-10-18 10:17:00,118.552,118.552,118.539,118.551,279200000.0
2006-10-18 10:18:00,118.563,118.584,118.559,118.581,456500002.0
2006-10-18 10:19:00,118.587,118.623,118.587,118.622,313899996.0
2006-10-18 10:20:00,118.608,118.628,118.599,118.628,207900002.0
2006-10-18 10:21:00,118.632,118.633,118.615,118.615,129899999.0
2006-10-18 10:22:00,118.615,118.622,118.608,118.612,345900003.0
2006-10-18 10:23:00,118.606,118.615,118.602,118.615,167699999.0
2006-10-18 10:24:00,118.609,118.609,118.583,118.602,334100004.0
2006-10-18 10:25:00,118.61,118.614,118.596,118.598,309599997.0
2006-10-18 10:26:00,118.591,118.591,118.582,118.587,164699998.0
2006-10-18 10:27:00,118.582,118.591,118.582,118.591,76700001.0
2006-10-18 10:28:00,118.593,118.593,118.576,118.582,151600002.0
2006-10-18 10:29:00,118.571,118.583,118.571,118.581,196600003.0
2006-10-18 10:30:00,118.582,118.605,118.578,118.591,104799999.0
2006-10-18 10:31:00,118.594,118.594,118.583,118.587,143899998.0
2006-10-18 10:32:00,118.579,118.579,118.565,118.575,371200000.0
2006-10-18 10:33:00,118.488,118.566,118.488,118.564,322300004.0
2006-10-18 10:34:00,118.574,118.592,118.574,118.581,195600004.0
2006-10-18 10:35:00,118.578,118.589,118.573,118.586,480499995.0
2006-10-18 10:36:00,118.584,118.591,118.58,118.58,275099999.0
2006-10-18 10:37:00,118.588,118.59,118.569,118.57,155699998.0
2006-10-18 10:38:00,118.575,118.59,118.561,118.584,204899999.0
2006-10-18 10:39:00,118.59,118.598,118.589,118.592,236399998.0
2006-10-18 10:40:00,118.584,118.613,118.584,118.613,385700002.0
2006-10-18 10:41:00,118.615,118.615,118.608,118.61,295200005.0
2006-10-18 10:42:00,118.62,118.629,118.619,118.626,341699999.0
2006-10-18 10:43:00,118.623,118.627,118.612,118.612,244999995.0
2006-10-18 10:44:00,118.607,118.619,118.605,118.608,377800004.0
2006-10-18 10:45:00,118.614,118.654,118.609,118.654,133299998.0
2006-10-18 10:46:00,118.648,118.665,118.641,118.659,258299998.0
2006-10-18 10:47:00,118.663,118.663,118.649,118.65,337299993.0
2006-10-18 10:48:00,118.656,118.658,118.638,118.644,194899999.0
2006-10-18 10:49:00,118.645,118.645,118.639,118.645,266499999.0
2006-10-18 10:50:00,118.65,118.656,118.647,118.65,289500000.0
2006-10-18 10:51:00,118.648,118.648,118.637,118.644,214100002.0
2006-10-18 10:52:00,118.635,118.639,118.619,118.635,240800000.0
2006-10-18 10:53:00,118.632,118.637,118.629,118.636,146900002.0
2006-10-18 10:54:00,118.627,118.651,118.608,118.651,240500000.0
2006-10-18 10:55:00,118.656,118.661,118.64,118.647,256099996.0
2006-10-18 10:56:00,118.652,118.66,118.633,118.653,255799997.0
2006-10-18 10:57:00,118.656,118.667,118.656,118.666,100500002.0
2006-10-18 10:58:00,118.676,118.677,118.653,118.655,287800001.0
2006-10-18 10:59:00,118.655,118.666,118.638,118.662,162399999.0
2006-10-18 11:00:00,118.67,118.67,118.634,118.652,314000001.0
2006-10-18 11:01:00,118.66,118.688,118.658,118.686,262400008.0
2006-10-18 11:02:00,118.682,118.682,118.666,118.675,191499999.0
2006-10-18 11:03:00,118.673,118.707,118.673,118.707,192100000.0
2006-10-18 11:04:00,118.712,118.733,118.704,118.729,325199999.0
2006-10-18 11:05:00,118.728,118.747,118.721,118.721,368000004.0
2006-10-18 11:06:00,118.723,118.723,118.714,118.719,181799997.0
2006-10-18 11:07:00,118.711,118.713,118.708,118.709,93100002.0
2006-10-18 11:08:00,118.707,118.707,118.685,118.69,282699997.0
2006-10-18 11:09:00,118.691,118.691,118.669,118.672,215800004.0
2006-10-18 11:10:00,118.663,118.663,118.634,118.66,190000003.0
2006-10-18 11:11:00,118.668,118.67,118.652,118.656,202299997.0
2006-10-18 11:12:00,118.669,118.675,118.655,118.668,457399996.0
2006-10-18 11:13:00,118.669,118.703,118.668,118.703,207100001.0
2006-10-18 11:14:00,118.708,118.72,118.702,118.707,331600000.0
2006-10-18 11:15:00,118.697,118.709,118.689,118.709,278100005.0
2006-10-18 11:16:00,118.711,118.714,118.687,118.697,280199999.0
2006-10-18 11:17:00,118.689,118.721,118.673,118.721,145400001.0
2006-10-18 11:18:00,118.719,118.73,118.702,118.73,215100000.0
2006-10-18 11:19:00,118.687,118.731,118.675,118.722,243100001.0
2006-10-18 11:20:00,118.732,118.747,118.732,118.74,265200006.0
2006-10-18 11:21:00,118.753,118.769,118.753,118.756,136599997.0
2006-10-18 11:22:00,118.756,118.76,118.75,118.752,207600005.0
2006-10-18 11:23:00,118.758,118.76,118.745,118.745,211800004.0
2006-10-18 11:24:00,118.72,118.72,118.688,118.688,301899993.0
2006-10-18 11:25:00,118.691,118.72,118.691,118.708,413400005.0
2006-10-18 11:26:00,118.698,118.711,118.68,118.68,253599998.0
2006-10-18 11:27:00,118.677,118.679,118.661,118.662,101600000.0
2006-10-18 11:28:00,118.659,118.669,118.655,118.655,179600000.0
2006-10-18 11:29:00,118.655,118.66,118.637,118.649,185600001.0
2006-10-18 11:30:00,118.66,118.669,118.655,118.669,238600003.0
2006-10-18 11:31:00,118.673,118.676,118.669,118.676,188299996.0
2006-10-18 11:32:00,118.672,118.672,118.653,118.66,181899999.0
2006-10-18 11:33:00,118.65,118.65,118.631,118.646,214099995.0
2006-10-18 11:34:00,118.651,118.651,118.636,118.651,294799999.0
2006-10-18 11:35:00,118.658,118.659,118.626,118.645,137599998.0
2006-10-18 11:36:00,118.653,118.676,118.64,118.676,219300002.0
2006-10-18 11:37:00,118.68,118.68,118.662,118.673,165099996.0
2006-10-18 11:38:00,118.672,118.672,118.66,118.661,152100000.0
2006-10-18 11:39:00,118.661,118.686,118.645,118.686,274100007.0
2006-10-18 11:40:00,118.697,118.723,118.697,118.723,242899993.0
2006-10-18 11:41:00,118.714,118.72,118.709,118.713,180300000.0
2006-10-18 11:42:00,118.705,118.705,118.691,118.696,295699999.0
2006-10-18 11:43:00,118.682,118.687,118.661,118.671,159799998.0
2006-10-18 11:44:00,118.68,118.68,118.638,118.638,402799996.0
2006-10-18 11:45:00,118.684,118.693,118.671,118.693,213099999.0
2006-10-18 11:46:00,118.688,118.706,118.672,118.706,121099998.0
2006-10-18 11:47:00,118.71,118.712,118.688,118.709,276300006.0
2006-10-18 11:48:00,118.717,118.723,118.709,118.72,166400001.0
2006-10-18 11:49:00,118.71,118.718,118.698,118.712,56800000.0
2006-10-18 11:50:00,118.703,118.729,118.694,118.726,166100002.0
2006-10-18 11:51:00,118.712,118.725,118.709,118.718,329499999.0
2006-10-18 11:52:00,118.727,118.727,118.692,118.719,278599996.0
2006-10-18 11:53:00,118.722,118.732,118.722,118.727,321300004.0
2006-10-18 11:54:00,118.73,118.73,118.71,118.725,308499993.0
2006-10-18 11:55:00,118.729,118.729,118.718,118.726,300600002.0
2006-10-18 11:56:00,118.711,118.711,118.688,118.697,192899995.0
2006-10-18 11:57:00,118.707,118.714,118.703,118.703,231700002.0
2006-10-18 11:58:00,118.691,118.713,118.671,118.713,179400005.0
2006-10-18 11:59:00,118.722,118.722,118.692,118.711,237399996.0
2006-10-18 12:00:00,118.67,118.712,118.648,118.712,265999997.0
2006-10-18 12:01:00,118.718,118.718,118.69,118.691,166499999.0
2006-10-18 12:02:00,118.705,118.707,118.655,118.683,136100003.0
2006-10-18 12:03:00,118.704,118.704,118.666,118.68,243600003.0
2006-10-18 12:04:00,118.706,118.706,118.642,118.67,212999997.0
2006-10-18 12:05:00,118.69,118.71,118.688,118.71,183299999.0
2006-10-18 12:06:00,118.696,118.712,118.686,118.708,365700001.0
2006-10-18 12:07:00,118.708,118.714,118.692,118.709,210799999.0
2006-10-18 12:08:00,118.712,118.722,118.673,118.677,202900004.0
2006-10-18 12:09:00,118.7,118.701,118.672,118.696,406699994.0
2006-10-18 12:10:00,118.67,118.702,118.67,118.693,210700003.0
2006-10-18 12:11:00,118.693,118.705,118.683,118.699,299000001.0
2006-10-18 12:12:00,118.71,118.71,118.657,118.664,106799998.0
2006-10-18 12:13:00,118.708,118.708,118.687,118.701,338199997.0
2006-10-18 12:14:00,118.702,118.702,118.686,118.696,306199999.0
2006-10-18 12:15:00,118.693,118.693,118.671,118.692,250999997.0
2006-10-18 12:16:00,118.694,118.699,118.687,118.691,284200004.0
2006-10-18 12:17:00,118.69,118.695,118.69,118.695,306199998.0
2006-10-18 12:18:00,118.693,118.701,118.693,118.694,156200003.0
2006-10-18 12:19:00,118.68,118.703,118.67,118.678,259100004.0
2006-10-18 12:20:00,118.674,118.674,118.651,118.651,160199996.0
2006-10-18 12:21:00,118.654,118.654,118.644,118.653,199699997.0
2006-10-18 12:22:00,118.65,118.667,118.643,118.667,168599996.0
2006-10-18 12:23:00,118.67,118.673,118.661,118.664,331699999.0
2006-10-18 12:24:00,118.651,118.675,118.646,118.675,155000002.0
2006-10-18 12:25:00,118.671,118.671,118.634,118.645,299000003.0
2006-10-18 12:26:00,118.655,118.666,118.638,118.661,244599999.0
2006-10-18 12:27:00,118.638,118.661,118.623,118.652,265299998.0
2006-10-18 12:28:00,118.65,118.65,118.62,118.643,283999998.0
2006-10-18 12:29:00,118.65,118.661,118.648,118.648,176900001.0
2006-10-18 12:30:00,118.634,118.655,118.613,118.649,212500000.0
2006-10-18 12:31:00,118.649,118.655,118.646,118.653,136500002.0
2006-10-18 12:32:00,118.65,118.653,118.632,118.637,236500002.0
2006-10-18 12:33:00,118.662,118.67,118.621,118.639,251400004.0
2006-10-18 12:34:00,118.657,118.677,118.657,118.669,271899998.0
2006-10-18 12:35:00,118.674,118.676,118.654,118.67,288500003.0
2006-10-18 12:36:00,118.67,118.67,118.656,118.662,164500001.0
2006-10-18 12:37:00,118.635,118.657,118.632,118.651,260800005.0
2006-10-18 12:38:00,118.646,118.646,118.633,118.644,193900002.0
2006-10-18 12:39:00,118.648,118.648,118.628,118.638,202200000.0
2006-10-18 12:40:00,118.65,118.66,118.65,118.659,65400002.0
2006-10-18 12:41:00,118.667,118.674,118.637,118.656,349199999.0
2006-10-18 12:42:00,118.673,118.675,118.653,118.675,176399999.0
2006-10-18 12:43:00,118.658,118.675,118.643,118.669,437600001.0
2006-10-18 12:44:00,118.674,118.687,118.668,118.668,249499997.0
2006-10-18 12:45:00,118.688,118.689,118.654,118.675,441199996.0
2006-10-18 12:46:00,118.695,118.695,118.688,118.69,452500002.0
2006-10-18 12:47:00,118.698,118.698,118.675,118.683,329000003.0
2006-10-18 12:48:00,118.683,118.71,118.68,118.71,286899997.0
2006-10-18 12:49:00,118.711,118.727,118.707,118.718,331200003.0
2006-10-18 12:50:00,118.705,118.709,118.696,118.707,151799998.0
2006-10-18 12:51:00,118.708,118.722,118.696,118.714,304699996.0
2006-10-18 12:52:00,118.71,118.72,118.71,118.717,90299998.0
2006-10-18 12:53:00,118.723,118.732,118.723,118.73,266899998.0
2006-10-18 12:54:00,118.724,118.732,118.72,118.72,79100001.0
2006-10-18 12:55:00,118.72,118.73,118.72,118.73,37799999.0
2006-10-18 12:56:00,118.732,118.732,118.706,118.723,262700002.0
2006-10-18 12:57:00,118.717,118.728,118.697,118.726,166000001.0
2006-10-18 12:58:00,118.727,118.728,118.695,118.718,325999996.0
2006-10-18 12:59:00,118.712,118.754,118.691,118.754,190600003.0
2006-10-18 13:00:00,118.76,118.768,118.748,118.765,475800001.0
2006-10-18 13:01:00,118.757,118.767,118.746,118.751,241599993.0
2006-10-18 13:02:00,118.76,118.76,118.718,118.741,195399998.0
2006-10-18 13:03:00,118.761,118.761,118.745,118.755,143599998.0
2006-10-18 13:04:00,118.748,118.753,118.732,118.732,276100006.0
2006-10-18 13:05:00,118.727,118.736,118.705,118.705,214900000.0
2006-10-18 13:06:00,118.693,118.724,118.693,118.72,388699997.0
2006-10-18 13:07:00,118.72,118.72,118.708,118.713,170799995.0
2006-10-18 13:08:00,118.719,118.719,118.714,118.714,45299998.0
2006-10-18 13:09:00,118.722,118.73,118.676,118.676,261800005.0
2006-10-18 13:10:00,118.713,118.713,118.704,118.707,152199999.0
2006-10-18 13:11:00,118.703,118.71,118.662,118.662,127899998.0
2006-10-18 13:12:00,118.654,118.677,118.654,118.67,344999992.0
2006-10-18 13:13:00,118.668,118.669,118.659,118.666,172900000.0
2006-10-18 13:14:00,118.675,118.686,118.651,118.674,209100001.0
2006-10-18 13:15:00,118.663,118.663,118.605,118.663,107900003.0
2006-10-18 13:16:00,118.663,118.663,118.656,118.659,223900003.0
2006-10-18 13:17:00,118.658,118.662,118.652,118.659,160100002.0
2006-10-18 13:18:00,118.664,118.675,118.654,118.675,612099991.0
2006-10-18 13:19:00,118.674,118.677,118.651,118.674,242899998.0
2006-10-18 13:20:00,118.66,118.672,118.652,118.662,273600004.0
2006-10-18 13:21:00,118.672,118.672,118.591,118.595,142100004.0
2006-10-18 13:22:00,118.669,118.684,118.668,118.668,291200000.0
2006-10-18 13:23:00,118.647,118.661,118.641,118.65,290099994.0
2006-10-18 13:24:00,118.646,118.646,118.632,118.635,239900003.0
2006-10-18 13:25:00,118.642,118.65,118.642,118.65,192800003.0
2006-10-18 13:26:00,118.638,118.64,118.629,118.629,55099999.0
2006-10-18 13:27:00,118.626,118.63,118.597,118.597,154100003.0
2006-10-18 13:28:00,118.63,118.633,118.595,118.631,305100001.0
2006-10-18 13:29:00,118.638,118.638,118.63,118.631,288100002.0
2006-10-18 13:30:00,118.619,118.623,118.604,118.609,297800004.0
2006-10-18 13:31:00,118.607,118.607,118.595,118.599,115100001.0
2006-10-18 13:32:00,118.6,118.605,118.593,118.598,291500000.0
2006-10-18 13:33:00,118.607,118.615,118.604,118.606,433300006.0
2006-10-18 13:34:00,118.602,118.61,118.598,118.598,227499998.0
2006-10-18 13:35:00,118.593,118.601,118.591,118.592,235199999.0
2006-10-18 13:36:00,118.594,118.615,118.594,118.599,339500000.0
2006-10-18 13:37:00,118.623,118.623,118.597,118.599,163300004.0
2006-10-18 13:38:00,118.595,118.608,118.595,118.597,334200001.0
2006-10-18 13:39:00,118.59,118.605,118.581,118.605,266999999.0
2006-10-18 13:40:00,118.591,118.608,118.576,118.608,336800005.0
2006-10-18 13:41:00,118.593,118.607,118.582,118.603,330799998.0
2006-10-18 13:42:00,118.597,118.607,118.578,118.607,438300005.0
2006-10-18 13:43:00,118.612,118.612,118.579,118.603,312899999.0
2006-10-18 13:44:00,118.615,118.642,118.615,118.622,233300005.0
2006-10-18 13:45:00,118.623,118.65,118.623,118.65,386399997.0
2006-10-18 13:46:00,118.653,118.656,118.648,118.648,222000001.0
2006-10-18 13:47:00,118.639,118.651,118.615,118.651,352199996.0
2006-10-18 13:48:00,118.628,118.651,118.614,118.651,212700001.0
2006-10-18 13:49:00,118.66,118.66,118.651,118.655,241599997.0
2006-10-18 13:50:00,118.653,118.665,118.632,118.655,261899998.0
2006-10-18 13:51:00,118.65,118.66,118.642,118.654,232099999.0
2006-10-18 13:52:00,118.64,118.649,118.625,118.625,255799998.0
2006-10-18 13:53:00,118.616,118.63,118.616,118.618,159200003.0
2006-10-18 13:54:00,118.603,118.625,118.58,118.625,143200003.0
2006-10-18 13:55:00,118.626,118.633,118.625,118.633,173300001.0
2006-10-18 13:56:00,118.625,118.627,118.611,118.627,424000000.0
2006-10-18 13:57:00,118.623,118.637,118.617,118.631,69499999.0
2006-10-18 13:58:00,118.625,118.625,118.607,118.622,247399999.0
2006-10-18 13:59:00,118.614,118.623,118.603,118.608,293799997.0
2006-10-18 14:00:00,118.62,118.627,118.618,118.625,386999994.0
2006-10-18 14:01:00,118.61,118.626,118.596,118.617,280500003.0
2006-10-18 14:02:00,118.616,118.616,118.598,118.604,124699999.0
2006-10-18 14:03:00,118.615,118.624,118.606,118.612,361900000.0
2006-10-18 14:04:00,118.609,118.613,118.605,118.605,233399999.0
2006-10-18 14:05:00,118.601,118.603,118.584,118.599,184700000.0
2006-10-18 14:06:00,118.608,118.61,118.59,118.59,147499998.0
2006-10-18 14:07:00,118.603,118.603,118.572,118.595,255999998.0
2006-10-18 14:08:00,118.598,118.603,118.591,118.603,145899998.0
2006-10-18 14:09:00,118.594,118.621,118.594,118.621,186599999.0
2006-10-18 14:10:00,118.632,118.648,118.632,118.642,147699996.0
2006-10-18 14:11:00,118.636,118.636,118.622,118.622,161500002.0
2006-10-18 14:12:00,118.612,118.617,118.612,118.615,241900005.0
2006-10-18 14:13:00,118.61,118.615,118.604,118.614,234299997.0
2006-10-18 14:14:00,118.604,118.622,118.594,118.622,373900005.0
2006-10-18 14:15:00,118.633,118.649,118.63,118.64,339200002.0
2006-10-18 14:16:00,118.623,118.633,118.62,118.633,220400001.0
2006-10-18 14:17:00,118.622,118.624,118.6,118.624,235500005.0
2006-10-18 14:18:00,118.623,118.629,118.598,118.606,334500005.0
2006-10-18 14:19:00,118.615,118.62,118.615,118.62,112300002.0
2006-10-18 14:20:00,118.622,118.63,118.613,118.613,123499997.0
2006-10-18 14:21:00,118.59,118.607,118.581,118.607,195400003.0
2006-10-18 14:22:00,118.592,118.609,118.581,118.605,210700000.0
2006-10-18 14:23:00,118.617,118.631,118.617,118.631,286999997.0
2006-10-18 14:24:00,118.637,118.647,118.634,118.635,216000001.0
2006-10-18 14:25:00,118.64,118.648,118.629,118.629,190600007.0
2006-10-18 14:26:00,118.637,118.657,118.637,118.64,277499991.0
2006-10-18 14:27:00,118.641,118.658,118.641,118.658,134800004.0
2006-10-18 14:28:00,118.659,118.659,118.638,118.638,426500014.0
2006-10-18 14:29:00,118.636,118.636,118.614,118.614,92500000.0
2006-10-18 14:30:00,118.643,118.754,118.632,118.754,156700002.0
2006-10-18 14:31:00,118.765,118.777,118.749,118.763,93099997.0
2006-10-18 14:32:00,118.753,118.761,118.751,118.751,94000000.0
2006-10-18 14:33:00,118.76,118.76,118.721,118.721,302500000.0
2006-10-18 14:34:00,118.735,118.754,118.735,118.744,90800000.0
2006-10-18 14:35:00,118.745,118.777,118.745,118.771,264600000.0
2006-10-18 14:36:00,118.806,118.846,118.806,118.846,302499997.0
2006-10-18 14:37:00,118.863,118.897,118.863,118.897,258700000.0
2006-10-18 14:38:00,118.898,118.919,118.898,118.915,155400002.0
2006-10-18 14:39:00,118.903,118.928,118.892,118.924,164399996.0
2006-10-18 14:40:00,118.933,118.976,118.933,118.976,360399992.0
2006-10-18 14:41:00,118.982,119.001,118.976,118.987,258000007.0
2006-10-18 14:42:00,118.971,118.977,118.949,118.949,230800000.0
2006-10-18 14:43:00,118.938,118.945,118.917,118.917,238900001.0
2006-10-18 14:44:00,118.92,118.922,118.915,118.916,249099997.0
2006-10-18 14:45:00,118.905,118.912,118.891,118.891,222400002.0
2006-10-18 14:46:00,118.895,118.899,118.89,118.895,303900003.0
2006-10-18 14:47:00,118.882,118.885,118.872,118.88,182699998.0
2006-10-18 14:48:00,118.89,118.901,118.888,118.888,241599997.0
2006-10-18 14:49:00,118.907,118.982,118.907,118.982,138600000.0
2006-10-18 14:50:00,118.98,119.002,118.977,118.995,406300001.0
2006-10-18 14:51:00,119.006,119.016,118.984,119.007,162600002.0
2006-10-18 14:52:00,119.023,119.032,119.02,119.023,296200000.0
2006-10-18 14:53:00,119.018,119.028,119.009,119.028,248999998.0
2006-10-18 14:54:00,119.028,119.047,119.025,119.038,439699997.0
2006-10-18 14:55:00,119.044,119.075,119.035,119.075,179099999.0
2006-10-18 14:56:00,119.077,119.077,119.039,119.039,79100000.0
2006-10-18 14:57:00,119.023,119.023,118.988,118.995,94499998.0
2006-10-18 14:58:00,118.994,119.023,118.994,118.995,206399999.0
2006-10-18 14:59:00,118.997,119.011,118.961,118.964,267499997.0
2006-10-18 15:00:00,118.964,118.989,118.964,118.974,235900000.0
2006-10-18 15:01:00,118.978,118.979,118.937,118.937,181699995.0
2006-10-18 15:02:00,118.952,118.981,118.952,118.973,116200003.0
2006-10-18 15:03:00,118.978,118.978,118.951,118.954,121100000.0
2006-10-18 15:04:00,118.958,118.961,118.943,118.943,171399999.0
2006-10-18 15:05:00,118.948,118.954,118.943,118.947,173399998.0
2006-10-18 15:06:00,118.936,118.968,118.936,118.968,114100002.0
2006-10-18 15:07:00,118.956,118.963,118.956,118.962,240200002.0
2006-10-18 15:08:00,118.965,118.971,118.954,118.971,373299999.0
2006-10-18 15:09:00,118.973,119.022,118.97,119.022,184799997.0
2006-10-18 15:10:00,119.033,119.058,119.033,119.057,317399996.0
2006-10-18 15:11:00,119.062,119.12,119.057,119.099,273100000.0
2006-10-18 15:12:00,119.1,119.104,119.091,119.104,249799996.0
2006-10-18 15:13:00,119.121,119.133,119.096,119.108,224999996.0
2006-10-18 15:14:00,119.113,119.126,119.11,119.11,164000001.0
2006-10-18 15:15:00,119.1,119.111,119.093,119.103,339000009.0
2006-10-18 15:16:00,119.097,119.145,119.097,119.145,301200005.0
2006-10-18 15:17:00,119.152,119.157,119.132,119.132,316800002.0
2006-10-18 15:18:00,119.12,119.131,119.106,119.128,296900000.0
2006-10-18 15:19:00,119.123,119.139,119.119,119.131,169200002.0
2006-10-18 15:20:00,119.145,119.15,119.12,119.127,340900002.0
2006-10-18 15:21:00,119.131,119.139,119.12,119.125,225299995.0
2006-10-18 15:22:00,119.125,119.13,119.122,119.122,102499998.0
2006-10-18 15:23:00,119.119,119.128,119.092,119.092,267300002.0
2006-10-18 15:24:00,119.087,119.087,119.067,119.072,389100001.0
2006-10-18 15:25:00,119.073,119.075,119.036,119.036,249600006.0
2006-10-18 15:26:00,119.027,119.03,119.013,119.023,181999997.0
2006-10-18 15:27:00,119.027,119.028,119.008,119.01,169100003.0
2006-10-18 15:28:00,119.018,119.036,119.018,119.035,244100000.0
2006-10-18 15:29:00,119.033,119.038,119.03,119.038,161500004.0
2006-10-18 15:30:00,119.051,119.052,119.024,119.024,212000000.0
2006-10-18 15:31:00,119.028,119.05,119.027,119.05,218000002.0
2006-10-18 15:32:00,119.017,119.072,119.014,119.072,95299999.0
2006-10-18 15:33:00,119.081,119.081,119.049,119.049,300099994.0
2006-10-18 15:34:00,119.047,119.055,119.027,119.027,321599998.0
2006-10-18 15:35:00,119.032,119.047,119.032,119.043,164799997.0
2006-10-18 15:36:00,119.033,119.048,119.009,119.048,276799996.0
2006-10-18 15:37:00,119.057,119.057,119.028,119.047,298399999.0
2006-10-18 15:38:00,119.058,119.061,119.046,119.055,233700003.0
2006-10-18 15:39:00,119.005,119.043,119.005,119.043,204200002.0
2006-10-18 15:40:00,119.045,119.045,119.02,119.025,222600002.0
2006-10-18 15:41:00,119.022,119.028,119.022,119.028,117099998.0
2006-10-18 15:42:00,119.013,119.038,119.001,119.031,257199999.0
2006-10-18 15:43:00,119.038,119.049,119.026,119.049,102800003.0
2006-10-18 15:44:00,119.049,119.067,119.041,119.067,250100002.0
2006-10-18 15:45:00,119.067,119.069,119.058,119.063,259300003.0
2006-10-18 15:46:00,119.071,119.071,119.053,119.066,336099998.0
2006-10-18 15:47:00,119.065,119.065,119.041,119.041,96400000.0
2006-10-18 15:48:00,119.055,119.065,119.054,119.063,458999991.0
2006-10-18 15:49:00,119.059,119.065,119.048,119.048,246000002.0
2006-10-18 15:50:00,119.048,119.051,119.026,119.033,330599995.0
2006-10-18 15:51:00,119.035,119.035,119.019,119.03,156899999.0
2006-10-18 15:52:00,119.038,119.04,119.027,119.029,185000000.0
2006-10-18 15:53:00,119.025,119.025,119.017,119.02,338400003.0
2006-10-18 15:54:00,119.028,119.039,119.026,119.036,188100002.0
2006-10-18 15:55:00,119.034,119.04,119.028,119.03,286999998.0
2006-10-18 15:56:00,119.027,119.028,119.018,119.028,220500005.0
2006-10-18 15:57:00,119.019,119.029,119.019,119.025,203600003.0
2006-10-18 15:58:00,119.025,119.039,119.025,119.036,131000000.0
2006-10-18 15:59:00,119.037,119.037,119.018,119.032,220900002.0
2006-10-18 16:00:00,119.039,119.04,119.029,119.04,308400004.0
2006-10-18 16:01:00,119.054,119.08,119.054,119.077,127900001.0
2006-10-18 16:02:00,119.065,119.067,119.057,119.067,242800004.0
2006-10-18 16:03:00,119.078,119.082,119.074,119.077,184900003.0
2006-10-18 16:04:00,119.069,119.084,119.069,119.075,390500000.0
2006-10-18 16:05:00,119.082,119.119,119.082,119.119,234700002.0
2006-10-18 16:06:00,119.123,119.135,119.118,119.129,180299998.0
2006-10-18 16:07:00,119.122,119.122,119.096,119.096,211400002.0
2006-10-18 16:08:00,119.1,119.105,119.085,119.105,385799998.0
2006-10-18 16:09:00,119.098,119.106,119.086,119.086,166399998.0
2006-10-18 16:10:00,119.117,119.12,119.105,119.105,278800003.0
2006-10-18 16:11:00,119.111,119.117,119.102,119.102,409200000.0
2006-10-18 16:12:00,119.102,119.108,119.095,119.106,106100001.0
2006-10-18 16:13:00,119.114,119.123,119.109,119.121,232899998.0
2006-10-18 16:14:00,119.132,119.145,119.132,119.145,92799998.0
2006-10-18 16:15:00,119.145,119.155,119.145,119.155,145499999.0
2006-10-18 16:16:00,119.148,119.148,119.119,119.119,350699995.0
2006-10-18 16:17:00,119.118,119.128,119.116,119.117,222500000.0
2006-10-18 16:18:00,119.126,119.138,119.126,119.135,282700002.0
2006-10-18 16:19:00,119.125,119.14,119.109,119.14,250000003.0
2006-10-18 16:20:00,119.13,119.139,119.106,119.128,188799999.0
2006-10-18 16:21:00,119.128,119.135,119.121,119.121,238799997.0
2006-10-18 16:22:00,119.12,119.124,119.111,119.124,164399995.0
2006-10-18 16:23:00,119.108,119.117,119.092,119.117,215099998.0
2006-10-18 16:24:00,119.101,119.112,119.095,119.112,272800001.0
2006-10-18 16:25:00,119.116,119.13,119.116,119.13,140699998.0
2006-10-18 16:26:00,119.126,119.142,119.126,119.142,259999999.0
2006-10-18 16:27:00,119.142,119.142,119.131,119.142,219400002.0
2006-10-18 16:28:00,119.141,119.141,119.13,119.132,84599999.0
2006-10-18 16:29:00,119.141,119.142,119.137,119.137,231799998.0
2006-10-18 16:30:00,119.135,119.14,119.131,119.132,326899997.0
2006-10-18 16:31:00,119.128,119.143,119.121,119.143,72300002.0
2006-10-18 16:32:00,119.133,119.14,119.119,119.119,252300002.0
2006-10-18 16:33:00,119.115,119.14,119.115,119.14,165300002.0
2006-10-18 16:34:00,119.144,119.146,119.101,119.101,94999999.0
2006-10-18 16:35:00,119.092,119.139,119.092,119.13,228299996.0
2006-10-18 16:36:00,119.129,119.129,119.105,119.109,257999998.0
2006-10-18 16:37:00,119.111,119.128,119.11,119.128,486899996.0
2006-10-18 16:38:00,119.134,119.134,119.123,119.127,162899998.0
2006-10-18 16:39:00,119.125,119.133,119.113,119.128,327900007.0
2006-10-18 16:40:00,119.128,119.145,119.126,119.14,244300003.0
2006-10-18 16:41:00,119.143,119.143,119.126,119.134,259100000.0
2006-10-18 16:42:00,119.137,119.137,119.131,119.131,132600002.0
2006-10-18 16:43:00,119.137,119.156,119.137,119.15,298800000.0
2006-10-18 16:44:00,119.144,119.15,119.14,119.148,158699998.0
2006-10-18 16:45:00,119.155,119.155,119.143,119.152,220700001.0
2006-10-18 16:46:00,119.138,119.149,119.122,119.123,176700002.0
2006-10-18 16:47:00,119.15,119.152,119.137,119.139,187200000.0
2006-10-18 16:48:00,119.129,119.138,119.123,119.134,106700001.0
2006-10-18 16:49:00,119.133,119.133,119.107,119.126,234200001.0
2006-10-18 16:50:00,119.132,119.141,119.121,119.121,273600005.0
2006-10-18 16:51:00,119.12,119.121,119.109,119.115,192500001.0
2006-10-18 16:52:00,119.106,119.106,119.097,119.106,111000004.0
2006-10-18 16:53:00,119.102,119.116,119.102,119.11,173299997.0
2006-10-18 16:54:00,119.12,119.122,119.114,119.117,299099999.0
2006-10-18 16:55:00,119.096,119.101,119.08,119.101,176999996.0
2006-10-18 16:56:00,119.1,119.1,119.083,119.086,129100002.0
2006-10-18 16:57:00,119.097,119.098,119.09,119.09,134099997.0
2006-10-18 16:58:00,119.081,119.084,119.065,119.066,248100002.0
2006-10-18 16:59:00,119.067,119.067,119.047,119.054,316099995.0
2006-10-18 17:00:00,119.059,119.075,119.059,119.075,260299999.0
2006-10-18 17:01:00,119.078,119.084,119.075,119.078,283200004.0
2006-10-18 17:02:00,119.087,119.087,119.04,119.083,338800000.0
2006-10-18 17:03:00,119.073,119.073,119.058,119.06,217100002.0
2006-10-18 17:04:00,119.065,119.065,119.055,119.057,271899997.0
2006-10-18 17:05:00,119.051,119.055,119.045,119.045,116399998.0
2006-10-18 17:06:00,119.055,119.067,119.019,119.051,106699998.0
2006-10-18 17:07:00,119.061,119.062,119.054,119.054,184100000.0
2006-10-18 17:08:00,119.031,119.037,119.011,119.032,365499996.0
2006-10-18 17:09:00,119.033,119.052,119.033,119.046,158400000.0
2006-10-18 17:10:00,119.056,119.073,119.052,119.066,178600002.0
2006-10-18 17:11:00,119.062,119.07,119.062,119.062,170800002.0
2006-10-18 17:12:00,119.065,119.074,119.049,119.068,261799998.0
2006-10-18 17:13:00,119.075,119.08,119.068,119.068,451999993.0
2006-10-18 17:14:00,119.04,119.086,119.03,119.086,226299999.0
2006-10-18 17:15:00,119.078,119.08,119.067,119.08,160399998.0
2006-10-18 17:16:00,119.076,119.076,119.069,119.075,190400001.0
2006-10-18 17:17:00,119.077,119.084,119.076,119.084,212400000.0
2006-10-18 17:18:00,119.076,119.081,119.055,119.074,128999999.0
2006-10-18 17:19:00,119.075,119.089,119.069,119.069,359799996.0
2006-10-18 17:20:00,119.063,119.09,119.06,119.081,281200002.0
2006-10-18 17:21:00,119.077,119.077,119.056,119.075,217000000.0
2006-10-18 17:22:00,119.077,119.077,119.065,119.07,130699998.0
2006-10-18 17:23:00,119.058,119.062,119.053,119.053,218300004.0
2006-10-18 17:24:00,119.059,119.059,119.031,119.049,283599996.0
2006-10-18 17:25:00,119.057,119.077,119.054,119.075,268400006.0
2006-10-18 17:26:00,119.073,119.086,119.073,119.085,195600005.0
2006-10-18 17:27:00,119.086,119.086,119.038,119.038,225700001.0
2006-10-18 17:28:00,119.078,119.085,119.077,119.085,217500000.0
2006-10-18 17:29:00,119.05,119.098,119.05,119.095,463400002.0
2006-10-18 17:30:00,119.101,119.101,119.093,119.093,97300000.0
2006-10-18 17:31:00,119.088,119.101,119.088,119.101,185200005.0
2006-10-18 17:32:00,119.103,119.103,119.093,119.097,214000003.0
2006-10-18 17:33:00,119.056,119.107,119.045,119.107,264199995.0
2006-10-18 17:34:00,119.093,119.093,119.081,119.081,27300000.0
2006-10-18 17:35:00,119.08,119.104,119.073,119.091,323800001.0
2006-10-18 17:36:00,119.1,119.121,119.094,119.121,161900002.0
2006-10-18 17:37:00,119.124,119.124,119.114,119.114,224099997.0
2006-10-18 17:38:00,119.116,119.116,119.103,119.103,228099999.0
2006-10-18 17:39:00,119.094,119.111,119.094,119.111,256400002.0
2006-10-18 17:40:00,119.093,119.093,119.065,119.092,162700002.0
2006-10-18 17:41:00,119.11,119.115,119.108,119.11,451499998.0
2006-10-18 17:42:00,119.095,119.105,119.072,119.096,381900000.0
2006-10-18 17:43:00,119.102,119.111,119.068,119.08,206999999.0
2006-10-18 17:44:00,119.084,119.097,119.073,119.097,232299998.0
2006-10-18 17:45:00,119.102,119.104,119.098,119.102,293200007.0
2006-10-18 17:46:00,119.096,119.096,119.078,119.083,113499999.0
2006-10-18 17:47:00,119.08,119.086,119.044,119.071,358700000.0
2006-10-18 17:48:00,119.073,119.073,119.043,119.06,261599997.0
2006-10-18 17:49:00,119.05,119.065,119.038,119.054,415000003.0
2006-10-18 17:50:00,119.068,119.075,119.068,119.07,309299999.0
2006-10-18 17:51:00,119.061,119.08,119.053,119.072,334500005.0
2006-10-18 17:52:00,119.081,119.081,119.066,119.08,160999995.0
2006-10-18 17:53:00,119.092,119.092,119.071,119.074,307999999.0
2006-10-18 17:54:00,119.083,119.089,119.054,119.067,257599999.0
2006-10-18 17:55:00,119.073,119.078,119.058,119.078,228499998.0
2006-10-18 17:56:00,119.083,119.09,119.074,119.09,175100003.0
2006-10-18 17:57:00,119.086,119.086,119.061,119.083,147900003.0
2006-10-18 17:58:00,119.061,119.089,119.054,119.086,289200004.0
2006-10-18 17:59:00,119.084,119.086,119.053,119.053,161999996.0
2006-10-18 18:00:00,119.068,119.091,119.063,119.09,239200001.0
2006-10-18 18:01:00,119.082,119.087,119.047,119.073,2047700002.0
2006-10-18 18:02:00,119.09,119.09,119.08,119.08,1980300004.0
2006-10-18 18:03:00,119.07,119.07,119.07,119.07,1980300004.0
2006-10-18 18:04:00,119.06,119.07,119.06,119.07,1980300004.0
2006-10-18 18:06:00,119.06,119.07,119.06,119.07,1980300004.0
2006-10-18 18:07:00,119.06,119.08,119.06,119.08,1980300004.0
2006-10-18 18:08:00,119.09,119.09,119.08,119.09,1980300004.0
2006-10-18 18:10:00,119.08,119.08,119.07,119.07,1980300004.0
2006-10-18 18:11:00,119.06,119.06,119.05,119.05,1980300004.0
2006-10-18 18:12:00,119.06,119.078,119.051,119.068,1980300004.0
2006-10-18 18:13:00,119.07,119.07,119.07,119.07,1800200004.0
2006-10-18 18:14:00,119.06,119.06,119.06,119.06,1800200004.0
2006-10-18 18:15:00,119.07,119.07,119.06,119.06,1800200004.0
2006-10-18 18:16:00,119.07,119.07,119.07,119.07,1800200004.0
2006-10-18 18:17:00,119.062,119.069,119.038,119.062,1800200004.0
2006-10-18 18:21:00,119.08,119.08,119.08,119.08,1689100002.0
2006-10-18 18:22:00,119.07,119.07,119.06,119.07,1689100002.0
2006-10-18 18:23:00,119.06,119.06,119.06,119.06,1689100002.0
2006-10-18 18:25:00,119.05,119.06,119.05,119.06,1689100002.0
2006-10-18 18:26:00,119.05,119.05,119.03,119.03,1689100002.0
2006-10-18 18:27:00,119.025,119.033,119.017,119.033,1689100002.0
2006-10-18 18:28:00,119.03,119.03,119.02,119.02,1955599999.0
2006-10-18 18:29:00,119.04,119.04,119.03,119.04,1955599999.0
2006-10-18 18:30:00,119.025,119.03,119.014,119.024,1955599999.0
2006-10-18 18:31:00,119.02,119.03,119.02,119.03,1779899993.0
2006-10-18 18:32:00,119.02,119.02,119.01,119.01,1779899993.0
2006-10-18 18:33:00,119.02,119.03,119.01,119.02,1779899993.0
2006-10-18 18:34:00,119.03,119.03,119.02,119.03,1779899993.0
2006-10-18 18:35:00,119.02,119.02,119.0,119.01,1779899993.0
2006-10-18 18:36:00,119.003,119.04,118.982,119.04,1779899993.0
2006-10-18 18:37:00,119.034,119.034,118.979,119.012,1367499995.0
2006-10-18 18:38:00,119.014,119.025,119.012,119.012,1323000001.0
2006-10-18 18:39:00,119.013,119.018,118.985,119.004,1094800002.0
2006-10-18 18:40:00,119.005,119.01,118.985,119.003,1251400000.0
2006-10-18 18:41:00,119.007,119.013,118.983,119.003,1452200000.0
2006-10-18 18:42:00,118.99,119.009,118.99,118.998,2010499987.0
2006-10-18 18:43:00,118.993,119.001,118.976,118.993,888799996.0
2006-10-18 18:44:00,118.99,118.997,118.961,118.976,727800004.0
2006-10-18 18:45:00,118.975,118.976,118.954,118.963,1501600001.0
2006-10-18 18:46:00,118.961,118.966,118.94,118.94,1621299980.0
2006-10-18 18:47:00,118.937,118.948,118.937,118.938,417699997.0
2006-10-18 18:48:00,118.913,118.935,118.904,118.935,817900000.0
2006-10-18 18:49:00,118.929,118.953,118.929,118.945,1513599984.0
2006-10-18 18:50:00,118.94,118.95,118.92,118.94,1967699985.0
2006-10-18 18:51:00,118.957,118.98,118.944,118.979,1967699985.0
2006-10-18 18:52:00,118.964,118.964,118.945,118.95,1789700003.0
2006-10-18 18:53:00,118.95,118.95,118.909,118.934,1932299996.0
2006-10-18 18:54:00,118.94,118.95,118.94,118.94,1835900005.0
2006-10-18 18:55:00,118.915,118.944,118.904,118.936,1835900005.0
2006-10-18 18:56:00,118.945,118.954,118.934,118.953,302600003.0
2006-10-18 18:57:00,118.95,118.967,118.95,118.966,931699993.0
2006-10-18 18:58:00,118.963,118.968,118.956,118.957,1000200001.0
2006-10-18 18:59:00,118.956,118.969,118.953,118.961,1614600011.0
2006-10-18 19:00:00,118.959,118.965,118.956,118.957,584800006.0
2006-10-18 19:01:00,118.958,118.958,118.903,118.939,891799992.0
2006-10-18 19:02:00,118.942,118.946,118.923,118.934,703600004.0
2006-10-18 19:03:00,118.949,118.949,118.928,118.928,1914699994.0
2006-10-18 19:04:00,118.928,118.944,118.904,118.935,1080900002.0
2006-10-18 19:05:00,118.935,118.951,118.902,118.92,693200000.0
2006-10-18 19:06:00,118.91,118.948,118.91,118.948,1309900008.0
2006-10-18 19:07:00,118.94,118.95,118.94,118.94,1729300009.0
2006-10-18 19:08:00,118.955,118.961,118.951,118.959,1729300009.0
2006-10-18 19:09:00,118.955,118.962,118.933,118.949,775500011.0
2006-10-18 19:10:00,118.957,118.964,118.921,118.954,462400006.0
2006-10-18 19:11:00,118.94,118.953,118.926,118.933,607700000.0
2006-10-18 19:12:00,118.94,118.94,118.901,118.904,1118500008.0
2006-10-18 19:13:00,118.94,118.949,118.93,118.945,790699994.0
2006-10-18 19:14:00,118.95,118.952,118.931,118.937,947799999.0
2006-10-18 19:15:00,118.939,118.953,118.918,118.938,1938899996.0
2006-10-18 19:16:00,118.93,118.931,118.917,118.918,897899995.0
2006-10-18 19:17:00,118.916,118.92,118.902,118.92,1191500007.0
2006-10-18 19:18:00,118.914,118.927,118.884,118.911,884700006.0
2006-10-18 19:19:00,118.919,118.923,118.879,118.916,1799000017.0
2006-10-18 19:20:00,118.915,118.927,118.877,118.917,659899997.0
2006-10-18 19:21:00,118.912,118.919,118.91,118.912,1334200002.0
2006-10-18 19:22:00,118.907,118.912,118.882,118.912,785800004.0
2006-10-18 19:23:00,118.92,118.92,118.92,118.92,1352600016.0
2006-10-18 19:24:00,118.934,118.949,118.923,118.939,1352600016.0
2006-10-18 19:25:00,118.941,118.955,118.941,118.951,1401500004.0
2006-10-18 19:26:00,118.94,118.96,118.94,118.96,1797700008.0
2006-10-18 19:27:00,118.963,118.988,118.963,118.967,1797700008.0
2006-10-18 19:28:00,118.93,118.962,118.922,118.957,943399996.0
2006-10-18 19:29:00,118.961,118.961,118.929,118.935,569900004.0
2006-10-18 19:30:00,118.947,118.961,118.939,118.961,672800007.0
2006-10-18 19:31:00,118.964,118.974,118.95,118.965,1613999994.0
2006-10-18 19:32:00,118.968,118.969,118.931,118.945,1691699988.0
2006-10-18 19:33:00,118.963,118.966,118.953,118.966,1061100000.0
2006-10-18 19:34:00,118.967,118.979,118.952,118.962,1010000009.0
2006-10-18 19:35:00,118.96,118.964,118.953,118.964,1097299994.0
2006-10-18 19:36:00,118.943,118.949,118.917,118.943,646299995.0
2006-10-18 19:37:00,118.937,118.949,118.931,118.949,162200002.0
2006-10-18 19:38:00,118.95,118.95,118.936,118.94,1003099999.0
2006-10-18 19:39:00,118.942,118.95,118.933,118.945,1322400008.0
2006-10-18 19:40:00,118.951,118.986,118.923,118.942,664600003.0
2006-10-18 19:41:00,118.959,118.969,118.941,118.958,1465300004.0
2006-10-18 19:42:00,118.945,118.955,118.912,118.95,704499999.0
2006-10-18 19:43:00,118.951,118.955,118.95,118.95,451999998.0
2006-10-18 19:44:00,118.953,118.988,118.953,118.98,1076600000.0
2006-10-18 19:45:00,118.98,118.989,118.979,118.981,750499997.0
2006-10-18 19:46:00,118.977,118.985,118.952,118.985,1174300006.0
2006-10-18 19:47:00,118.992,119.018,118.992,119.007,590500000.0
2006-10-18 19:48:00,118.999,119.008,118.982,119.006,1405900003.0
2006-10-18 19:49:00,119.012,119.015,119.007,119.015,550100006.0
2006-10-18 19:50:00,119.008,119.008,118.968,119.003,834000000.0
2006-10-18 19:51:00,119.003,119.009,118.972,119.006,613999998.0
2006-10-18 19:52:00,119.012,119.019,119.009,119.019,776100004.0
2006-10-18 19:53:00,119.02,119.027,119.016,119.021,1147900010.0
2006-10-18 19:54:00,119.021,119.029,119.019,119.022,1598699993.0
2006-10-18 19:55:00,119.014,119.024,118.995,119.022,666700001.0
2006-10-18 19:56:00,119.034,119.057,119.034,119.04,635299998.0
2006-10-18 19:57:00,119.03,119.037,118.995,119.032,614600004.0
2006-10-18 19:58:00,119.031,119.039,118.993,119.034,1258299999.0
2006-10-18 19:59:00,119.038,119.038,119.024,119.03,1075000011.0
2006-10-18 20:00:00,119.027,119.027,119.017,119.019,301400000.0
2006-10-18 20:01:00,119.018,119.025,119.003,119.008,786300006.0
2006-10-18 20:02:00,119.003,119.029,119.003,119.008,989100000.0
2006-10-18 20:03:00,119.023,119.033,118.999,119.033,688500005.0
2006-10-18 20:04:00,119.035,119.041,118.997,119.031,684699999.0
2006-10-18 20:05:00,119.028,119.035,119.025,119.035,1131100015.0
2006-10-18 20:06:00,119.03,119.036,119.021,119.032,1651199989.0
2006-10-18 20:07:00,119.027,119.027,118.992,119.014,740699999.0
2006-10-18 20:08:00,119.017,119.029,118.999,118.999,909300011.0
2006-10-18 20:09:00,119.019,119.02,118.993,119.013,962599999.0
2006-10-18 20:10:00,119.017,119.017,118.999,119.009,905799999.0
2006-10-18 20:11:00,119.013,119.018,118.99,119.018,1454899994.0
2006-10-18 20:12:00,119.01,119.02,119.01,119.02,811100001.0
2006-10-18 20:13:00,119.015,119.024,119.013,119.018,811100001.0
2006-10-18 20:14:00,119.02,119.02,118.983,119.012,1455700004.0
2006-10-18 20:15:00,119.018,119.019,119.004,119.01,1680399994.0
2006-10-18 20:16:00,119.01,119.016,118.971,118.989,1070900004.0
2006-10-18 20:17:00,119.008,119.009,118.967,118.967,866099993.0
2006-10-18 20:18:00,118.965,119.011,118.965,119.01,180900002.0
2006-10-18 20:19:00,118.998,119.007,118.98,118.985,1117700004.0
2006-10-18 20:20:00,119.0,119.011,119.0,119.005,806000004.0
2006-10-18 20:21:00,119.003,119.009,118.981,118.998,1539500006.0
2006-10-18 20:22:00,118.998,119.007,118.99,119.003,1348200007.0
2006-10-18 20:23:00,119.001,119.012,118.976,119.012,839700000.0
2006-10-18 20:24:00,119.018,119.018,119.003,119.006,823099996.0
2006-10-18 20:25:00,119.011,119.011,118.982,118.982,1001499995.0
2006-10-18 20:26:00,119.007,119.012,118.995,119.006,860700015.0
2006-10-18 20:27:00,119.003,119.003,118.994,119.003,1588199996.0
2006-10-18 20:28:00,118.99,119.0,118.99,119.0,1886100011.0
2006-10-18 20:29:00,118.99,118.99,118.99,118.99,1886100011.0
2006-10-18 20:30:00,118.98,118.98,118.97,118.97,1886100011.0
2006-10-18 20:31:00,118.96,118.97,118.96,118.96,1886100011.0
2006-10-18 20:32:00,118.965,118.979,118.954,118.973,1886100011.0
2006-10-18 20:33:00,118.964,118.981,118.941,118.981,632599999.0
2006-10-18 20:34:00,118.983,118.99,118.981,118.983,443299993.0
2006-10-18 20:35:00,118.959,118.996,118.94,118.991,656199991.0
2006-10-18 20:36:00,118.988,118.996,118.956,118.975,454600002.0
2006-10-18 20:37:00,118.975,118.975,118.972,118.975,491400003.0
2006-10-18 20:38:00,118.963,118.977,118.935,118.972,1011800003.0
2006-10-18 20:39:00,118.971,118.991,118.941,118.991,1330999994.0
2006-10-18 20:41:00,118.986,118.994,118.967,118.977,988100007.0
2006-10-18 20:42:00,118.981,118.981,118.958,118.958,1166600004.0
2006-10-18 20:43:00,118.953,118.959,118.94,118.957,1659200014.0
2006-10-18 20:44:00,118.96,118.97,118.947,118.957,1711000000.0
2006-10-18 20:45:00,118.954,118.954,118.913,118.93,1236700000.0
2006-10-18 20:46:00,118.936,118.948,118.905,118.943,1355500008.0
2006-10-18 20:47:00,118.946,118.954,118.931,118.95,1810500002.0
2006-10-18 20:48:00,118.946,118.947,118.905,118.942,1369700004.0
2006-10-18 20:49:00,118.94,118.951,118.938,118.94,1181600006.0
2006-10-18 20:50:00,118.938,118.949,118.91,118.943,1851900003.0
2006-10-18 20:51:00,118.943,118.945,118.93,118.93,720399987.0
2006-10-18 20:52:00,118.927,118.927,118.909,118.919,122099998.0
2006-10-18 20:53:00,118.921,118.921,118.896,118.897,1253699993.0
2006-10-18 20:54:00,118.921,118.925,118.895,118.916,395299998.0
2006-10-18 20:55:00,118.911,118.911,118.867,118.907,2055099997.0
2006-10-18 20:56:00,118.912,118.912,118.894,118.9,564500003.0
2006-10-18 20:57:00,118.886,118.924,118.868,118.922,1662799985.0
2006-10-18 20:58:00,118.9,118.91,118.89,118.91,2135600007.0
2006-10-18 20:59:00,118.92,118.92,118.9,118.9,2135600007.0
2006-10-18 21:00:00,118.899,118.918,118.899,118.904,2135600007.0
2006-10-18 21:01:00,118.905,118.91,118.892,118.892,1362499988.0
2006-10-18 21:02:00,118.913,118.924,118.911,118.917,869200002.0
2006-10-18 21:03:00,118.92,118.937,118.908,118.92,839499994.0
2006-10-18 21:04:00,118.913,118.935,118.898,118.916,522600007.0
2006-10-18 21:05:00,118.916,118.941,118.901,118.941,736600000.0
2006-10-18 21:06:00,118.92,118.936,118.916,118.927,728099997.0
2006-10-18 21:07:00,118.93,118.939,118.914,118.922,1496299996.0
2006-10-18 21:08:00,118.923,118.94,118.917,118.928,743200004.0
2006-10-18 21:09:00,118.909,118.936,118.883,118.935,356800003.0
2006-10-18 21:10:00,118.92,118.92,118.89,118.915,494700007.0
2006-10-18 21:11:00,118.92,118.92,118.912,118.912,278400005.0
2006-10-18 21:12:00,118.903,118.903,118.879,118.881,420900003.0
2006-10-18 21:13:00,118.905,118.918,118.888,118.894,748500006.0
2006-10-18 21:14:00,118.874,118.896,118.852,118.896,1793300003.0
2006-10-18 21:15:00,118.896,118.896,118.875,118.875,1619000013.0
2006-10-18 21:16:00,118.867,118.886,118.867,118.87,921500008.0
2006-10-18 21:17:00,118.873,118.883,118.841,118.868,1788599998.0
2006-10-18 21:18:00,118.88,118.892,118.867,118.885,1414200016.0
2006-10-18 21:19:00,118.893,118.913,118.893,118.913,1457099984.0
2006-10-18 21:20:00,118.912,118.912,118.894,118.905,1468300017.0
2006-10-18 21:21:00,118.905,118.911,118.897,118.9,1372600007.0
2006-10-18 21:22:00,118.902,118.912,118.899,118.903,1854400000.0
2006-10-18 21:23:00,118.909,118.927,118.902,118.908,933799997.0
2006-10-18 21:24:00,118.907,118.915,118.905,118.909,1712100008.0
2006-10-18 21:25:00,118.917,118.932,118.912,118.918,1615400018.0
2006-10-18 21:26:00,118.914,118.934,118.913,118.913,1072399983.0
2006-10-18 21:27:00,118.909,118.923,118.909,118.923,998700009.0
2006-10-18 21:28:00,118.93,118.939,118.926,118.926,322699993.0
2006-10-18 21:29:00,118.958,118.958,118.92,118.92,903500003.0
2006-10-18 21:30:00,118.925,118.958,118.92,118.958,955100006.0
2006-10-18 21:31:00,118.907,118.917,118.907,118.917,209599998.0
2006-10-18 21:32:00,118.922,118.932,118.922,118.926,796200006.0
2006-10-18 21:33:00,118.922,118.932,118.922,118.922,611599996.0
2006-10-18 21:34:00,118.922,118.94,118.912,118.912,642900006.0
2006-10-18 21:35:00,118.917,118.921,118.915,118.915,363299998.0
2006-10-18 21:36:00,118.915,118.927,118.903,118.907,425899999.0
2006-10-18 21:37:00,118.91,118.926,118.908,118.912,458999997.0
2006-10-18 21:38:00,118.917,118.923,118.91,118.91,131000001.0
2006-10-18 21:39:00,118.91,118.917,118.909,118.913,526100006.0
2006-10-18 21:40:00,118.922,118.922,118.908,118.91,683000001.0
2006-10-18 21:41:00,118.911,118.925,118.901,118.925,493599998.0
2006-10-18 21:42:00,118.927,118.927,118.91,118.921,1293299991.0
2006-10-18 21:43:00,118.919,118.93,118.911,118.919,385200003.0
2006-10-18 21:44:00,118.919,118.919,118.897,118.898,1684000011.0
2006-10-18 21:45:00,118.907,118.907,118.896,118.897,585999998.0
2006-10-18 21:46:00,118.918,118.921,118.898,118.921,647999990.0
2006-10-18 21:47:00,118.902,118.92,118.895,118.902,438400002.0
2006-10-18 21:48:00,118.902,118.914,118.888,118.888,738500009.0
2006-10-18 21:49:00,118.888,118.91,118.888,118.904,685000000.0
2006-10-18 21:50:00,118.9,118.911,118.9,118.907,159999998.0
2006-10-18 21:51:00,118.907,118.915,118.906,118.907,567599992.0
2006-10-18 21:52:00,118.903,118.91,118.901,118.901,200000003.0
2006-10-18 21:53:00,118.898,118.911,118.898,118.906,487099994.0
2006-10-18 21:54:00,118.902,118.904,118.893,118.904,752100001.0
2006-10-18 21:55:00,118.901,118.901,118.891,118.899,278200000.0
2006-10-18 21:56:00,118.905,118.91,118.896,118.91,349499998.0
2006-10-18 21:57:00,118.915,118.915,118.9,118.913,220399998.0
2006-10-18 21:58:00,118.906,118.912,118.902,118.912,263399990.0
2006-10-18 21:59:00,118.915,118.915,118.905,118.913,561299998.0
2006-10-18 22:00:00,118.915,118.921,118.908,118.917,995099996.0
2006-10-18 22:01:00,118.915,118.931,118.909,118.925,1114600007.0
2006-10-18 22:02:00,118.917,118.917,118.898,118.912,730799998.0
2006-10-18 22:03:00,118.912,118.93,118.912,118.92,355300003.0
2006-10-18 22:04:00,118.919,118.93,118.908,118.919,597499996.0
2006-10-18 22:05:00,118.92,118.937,118.919,118.935,190300002.0
2006-10-18 22:06:00,118.921,118.925,118.921,118.925,127600003.0
2006-10-18 22:07:00,118.925,118.932,118.92,118.929,269800004.0
2006-10-18 22:08:00,118.931,118.938,118.922,118.922,171999999.0
2006-10-18 22:09:00,118.917,118.931,118.917,118.926,232599999.0
2006-10-18 22:10:00,118.922,118.929,118.915,118.928,415899990.0
2006-10-18 22:11:00,118.924,118.937,118.923,118.935,626700001.0
2006-10-18 22:12:00,118.933,118.933,118.921,118.927,309400008.0
2006-10-18 22:13:00,118.957,118.957,118.926,118.926,559899996.0
2006-10-18 22:14:00,118.956,118.956,118.925,118.952,336499997.0
2006-10-18 22:15:00,118.924,118.938,118.924,118.933,382900001.0
2006-10-18 22:16:00,118.928,118.941,118.919,118.919,653200007.0
2006-10-18 22:17:00,118.92,118.931,118.913,118.929,303100005.0
2006-10-18 22:18:00,118.92,118.93,118.917,118.921,466300006.0
2006-10-18 22:19:00,118.93,118.938,118.93,118.935,334100003.0
2006-10-18 22:20:00,118.938,118.942,118.935,118.935,185799999.0
2006-10-18 22:21:00,118.933,118.943,118.929,118.937,235699999.0
2006-10-18 22:22:00,118.938,118.949,118.938,118.938,283600001.0
2006-10-18 22:23:00,118.934,118.939,118.932,118.932,269499997.0
2006-10-18 22:24:00,118.938,118.951,118.923,118.923,350900002.0
2006-10-18 22:25:00,118.922,118.936,118.915,118.927,248599997.0
2006-10-18 22:26:00,118.927,118.931,118.918,118.921,327199998.0
2006-10-18 22:27:00,118.923,118.926,118.909,118.918,958800009.0
2006-10-18 22:28:00,118.913,118.913,118.899,118.913,278999998.0
2006-10-18 22:29:00,118.912,118.912,118.902,118.902,100200000.0
2006-10-18 22:30:00,118.921,118.921,118.906,118.915,130199999.0
2006-10-18 22:31:00,118.936,118.936,118.928,118.93,188699999.0
2006-10-18 22:32:00,118.93,118.932,118.916,118.93,399199997.0
2006-10-18 22:33:00,118.928,118.946,118.92,118.923,666599991.0
2006-10-18 22:34:00,118.914,118.923,118.906,118.915,1144900007.0
2006-10-18 22:35:00,118.921,118.933,118.918,118.92,391600003.0
2006-10-18 22:36:00,118.916,118.919,118.902,118.902,608399991.0
2006-10-18 22:37:00,118.905,118.922,118.905,118.913,72399999.0
2006-10-18 22:38:00,118.912,118.912,118.902,118.902,183600001.0
2006-10-18 22:39:00,118.907,118.914,118.906,118.91,237700003.0
2006-10-18 22:40:00,118.909,118.914,118.893,118.893,586500007.0
2006-10-18 22:41:00,118.914,118.922,118.912,118.921,266499995.0
2006-10-18 22:42:00,118.924,118.924,118.91,118.91,235900003.0
2006-10-18 22:43:00,118.912,118.933,118.912,118.933,326999998.0
2006-10-18 22:44:00,118.913,118.916,118.909,118.91,170000003.0
2006-10-18 22:45:00,118.918,118.927,118.912,118.912,523099988.0
2006-10-18 22:46:00,118.91,118.923,118.905,118.921,292899996.0
2006-10-18 22:47:00,118.922,118.922,118.908,118.908,268800002.0
2006-10-18 22:48:00,118.916,118.928,118.91,118.91,456600006.0
2006-10-18 22:49:00,118.921,118.927,118.92,118.927,353100008.0
2006-10-18 22:50:00,118.922,118.928,118.913,118.913,425900002.0
2006-10-18 22:51:00,118.937,118.938,118.926,118.926,268000002.0
2006-10-18 22:52:00,118.923,118.935,118.909,118.915,232400004.0
2006-10-18 22:53:00,118.92,118.937,118.896,118.896,435500000.0
2006-10-18 22:54:00,118.9,118.916,118.9,118.912,269800001.0
2006-10-18 22:55:00,118.918,118.925,118.916,118.92,262099996.0
2006-10-18 22:56:00,118.92,118.923,118.911,118.911,292200007.0
2006-10-18 22:57:00,118.917,118.934,118.91,118.91,398400000.0
2006-10-18 22:58:00,118.918,118.93,118.892,118.905,188799996.0
2006-10-18 22:59:00,118.881,118.887,118.872,118.884,220299995.0
2006-10-18 23:00:00,118.866,118.867,118.85,118.853,387199995.0
2006-10-18 23:01:00,118.859,118.86,118.846,118.846,112700000.0
2006-10-18 23:02:00,118.834,118.854,118.834,118.85,72099998.0
2006-10-18 23:03:00,118.86,118.884,118.852,118.852,263199999.0
2006-10-18 23:04:00,118.862,118.873,118.858,118.861,186999999.0
2006-10-18 23:05:00,118.87,118.896,118.863,118.896,58900001.0
2006-10-18 23:06:00,118.882,118.899,118.882,118.887,290700002.0
2006-10-18 23:07:00,118.868,118.876,118.863,118.863,89899998.0
2006-10-18 23:08:00,118.868,118.879,118.868,118.868,395400000.0
2006-10-18 23:09:00,118.881,118.881,118.876,118.878,154200000.0
2006-10-18 23:11:00,118.888,118.89,118.873,118.873,77100001.0
2006-10-18 23:12:00,118.87,118.878,118.869,118.872,280100001.0
2006-10-18 23:13:00,118.877,118.886,118.865,118.865,133699996.0
2006-10-18 23:14:00,118.861,118.893,118.861,118.893,323700000.0
2006-10-18 23:15:00,118.875,118.891,118.874,118.874,166499994.0
2006-10-18 23:16:00,118.881,118.897,118.874,118.889,303100005.0
2006-10-18 23:17:00,118.885,118.907,118.885,118.903,246000000.0
2006-10-18 23:18:00,118.895,118.896,118.877,118.88,175800002.0
2006-10-18 23:19:00,118.865,118.886,118.865,118.872,247900000.0
2006-10-18 23:20:00,118.882,118.892,118.878,118.878,286100000.0
2006-10-18 23:21:00,118.872,118.872,118.866,118.868,240900002.0
2006-10-18 23:22:00,118.87,118.895,118.864,118.894,228099992.0
2006-10-18 23:23:00,118.88,118.885,118.86,118.86,139099998.0
2006-10-18 23:24:00,118.869,118.872,118.862,118.862,149000003.0
2006-10-18 23:25:00,118.877,118.887,118.877,118.887,249200003.0
2006-10-18 23:26:00,118.878,118.9,118.878,118.9,371699997.0
2006-10-18 23:27:00,118.897,118.897,118.874,118.877,74900001.0
2006-10-18 23:28:00,118.882,118.889,118.873,118.873,192299996.0
2006-10-18 23:29:00,118.885,118.89,118.875,118.875,208300003.0
2006-10-18 23:30:00,118.874,118.879,118.872,118.872,190300002.0
2006-10-18 23:31:00,118.881,118.881,118.861,118.873,224700003.0
2006-10-18 23:32:00,118.866,118.881,118.862,118.881,249100000.0
2006-10-18 23:33:00,118.878,118.878,118.858,118.867,268399999.0
2006-10-18 23:34:00,118.854,118.874,118.853,118.874,130900001.0
2006-10-18 23:35:00,118.873,118.874,118.865,118.865,225100005.0
2006-10-18 23:36:00,118.868,118.88,118.861,118.874,232200001.0
2006-10-18 23:37:00,118.875,118.876,118.862,118.876,255600003.0
2006-10-18 23:38:00,118.885,118.89,118.879,118.879,124500003.0
2006-10-18 23:39:00,118.877,118.886,118.875,118.878,292600001.0
2006-10-18 23:40:00,118.892,118.894,118.871,118.871,366500009.0
2006-10-18 23:41:00,118.89,118.89,118.874,118.89,171000003.0
2006-10-18 23:42:00,118.865,118.879,118.865,118.877,108899999.0
2006-10-18 23:43:00,118.884,118.887,118.854,118.86,238399997.0
2006-10-18 23:44:00,118.858,118.872,118.858,118.86,142600000.0
2006-10-18 23:45:00,118.865,118.889,118.855,118.889,307499997.0
2006-10-18 23:46:00,118.888,118.888,118.863,118.876,298700005.0
2006-10-18 23:47:00,118.872,118.888,118.866,118.878,189400002.0
2006-10-18 23:48:00,118.859,118.879,118.859,118.867,179500000.0
2006-10-18 23:49:00,118.865,118.865,118.858,118.86,280200004.0
2006-10-18 23:50:00,118.86,118.871,118.858,118.859,233100000.0
2006-10-18 23:51:00,118.862,118.87,118.853,118.857,212399997.0
2006-10-18 23:52:00,118.87,118.87,118.856,118.856,127299996.0
2006-10-18 23:53:00,118.864,118.868,118.862,118.865,247000001.0
2006-10-18 23:54:00,118.877,118.89,118.877,118.879,248800003.0
2006-10-18 23:55:00,118.874,118.89,118.869,118.89,134500002.0
2006-10-18 23:56:00,118.885,118.891,118.879,118.88,352499998.0
2006-10-18 23:57:00,118.884,118.897,118.884,118.89,178799999.0
2006-10-18 23:58:00,118.89,118.903,118.89,118.897,170999998.0
2006-10-18 23:59:00,118.886,118.893,118.884,118.891,193099999.0
2006-10-19 00:00:00,118.881,118.89,118.873,118.886,187699995.0
2006-10-19 00:01:00,118.873,118.904,118.873,118.893,165699996.0
2006-10-19 00:02:00,118.892,118.899,118.881,118.881,113200000.0
2006-10-19 00:03:00,118.908,118.908,118.875,118.875,218899999.0
2006-10-19 00:04:00,118.87,118.878,118.862,118.862,111099998.0
2006-10-19 00:05:00,118.862,118.883,118.855,118.883,142000000.0
2006-10-19 00:06:00,118.863,118.877,118.863,118.875,289599997.0
2006-10-19 00:07:00,118.87,118.879,118.87,118.878,224699994.0
2006-10-19 00:08:00,118.88,118.887,118.871,118.871,190800003.0
2006-10-19 00:09:00,118.867,118.88,118.867,118.868,395200002.0
2006-10-19 00:10:00,118.863,118.867,118.858,118.867,332599996.0
2006-10-19 00:11:00,118.867,118.877,118.865,118.865,254199991.0
2006-10-19 00:12:00,118.863,118.864,118.853,118.861,290000007.0
2006-10-19 00:13:00,118.863,118.867,118.858,118.865,408400006.0
2006-10-19 00:14:00,118.868,118.877,118.866,118.877,195900001.0
2006-10-19 00:15:00,118.867,118.869,118.854,118.863,330099996.0
2006-10-19 00:16:00,118.859,118.859,118.849,118.849,210799999.0
2006-10-19 00:17:00,118.856,118.869,118.856,118.86,170499998.0
2006-10-19 00:18:00,118.857,118.869,118.854,118.856,201099997.0
2006-10-19 00:19:00,118.854,118.873,118.854,118.865,369799999.0
2006-10-19 00:20:00,118.855,118.882,118.855,118.882,225300004.0
2006-10-19 00:21:00,118.868,118.871,118.858,118.859,384900007.0
2006-10-19 00:22:00,118.853,118.866,118.847,118.859,154600003.0
2006-10-19 00:23:00,118.867,118.873,118.863,118.863,278299997.0
2006-10-19 00:24:00,118.865,118.869,118.853,118.862,350499998.0
2006-10-19 00:25:00,118.865,118.871,118.855,118.856,181800002.0
2006-10-19 00:26:00,118.858,118.876,118.858,118.876,323400005.0
2006-10-19 00:27:00,118.868,118.868,118.857,118.857,310399997.0
2006-10-19 00:28:00,118.863,118.865,118.858,118.865,36500000.0
2006-10-19 00:29:00,118.868,118.871,118.863,118.866,76200000.0
2006-10-19 00:30:00,118.874,118.874,118.859,118.866,140200000.0
2006-10-19 00:31:00,118.865,118.865,118.852,118.858,252299999.0
2006-10-19 00:32:00,118.868,118.871,118.844,118.844,298699994.0
2006-10-19 00:33:00,118.85,118.87,118.843,118.87,279399994.0
2006-10-19 00:34:00,118.87,118.87,118.86,118.864,258200000.0
2006-10-19 00:35:00,118.865,118.871,118.854,118.858,359099998.0
2006-10-19 00:36:00,118.863,118.863,118.852,118.852,206600002.0
2006-10-19 00:37:00,118.855,118.871,118.852,118.871,227400003.0
2006-10-19 00:38:00,118.865,118.865,118.857,118.858,248699996.0
2006-10-19 00:39:00,118.855,118.863,118.852,118.863,257999998.0
2006-10-19 00:40:00,118.871,118.871,118.865,118.865,88500003.0
2006-10-19 00:41:00,118.868,118.874,118.868,118.87,158600002.0
2006-10-19 00:42:00,118.871,118.879,118.863,118.879,331300000.0
2006-10-19 00:43:00,118.883,118.887,118.872,118.887,322899998.0
2006-10-19 00:44:00,118.884,118.885,118.87,118.87,154400000.0
2006-10-19 00:45:00,118.887,118.887,118.875,118.875,253600003.0
2006-10-19 00:46:00,118.883,118.888,118.877,118.888,326699995.0
2006-10-19 00:47:00,118.902,118.925,118.901,118.925,142099997.0
2006-10-19 00:48:00,118.932,118.932,118.913,118.913,283200003.0
2006-10-19 00:49:00,118.9,118.93,118.9,118.93,286100001.0
2006-10-19 00:50:00,118.905,118.918,118.9,118.9,251500003.0
2006-10-19 00:51:00,118.902,118.915,118.897,118.903,311300001.0
2006-10-19 00:52:00,118.913,118.938,118.911,118.911,322299999.0
2006-10-19 00:53:00,118.913,118.94,118.913,118.94,305799997.0
2006-10-19 00:54:00,118.955,118.955,118.948,118.955,105499999.0
2006-10-19 00:55:00,118.948,118.955,118.946,118.955,292300002.0
2006-10-19 00:56:00,118.952,118.965,118.952,118.965,292900003.0
2006-10-19 00:57:00,118.962,118.963,118.95,118.95,296500006.0
2006-10-19 00:58:00,118.962,118.97,118.926,118.935,342300001.0
2006-10-19 00:59:00,118.925,118.937,118.922,118.937,147100003.0
2006-10-19 01:00:00,118.945,118.954,118.93,118.933,409300000.0
2006-10-19 01:01:00,118.945,118.948,118.935,118.935,104100001.0
2006-10-19 01:02:00,118.934,118.949,118.933,118.948,238699999.0
2006-10-19 01:03:00,118.931,118.939,118.925,118.932,335799999.0
2006-10-19 01:04:00,118.927,118.929,118.916,118.925,153200003.0
2006-10-19 01:05:00,118.921,118.928,118.913,118.913,345299993.0
2006-10-19 01:06:00,118.924,118.952,118.924,118.952,223099994.0
2006-10-19 01:07:00,118.949,118.976,118.949,118.976,121999997.0
2006-10-19 01:08:00,118.974,118.988,118.974,118.974,231899999.0
2006-10-19 01:09:00,118.98,118.99,118.98,118.982,325400003.0
2006-10-19 01:10:00,118.985,118.99,118.981,118.988,249199999.0
2006-10-19 01:11:00,118.988,118.993,118.982,118.993,192799996.0
2006-10-19 01:12:00,118.988,119.0,118.988,118.997,197400004.0
2006-10-19 01:13:00,118.989,118.998,118.989,118.998,27300000.0
2006-10-19 01:14:00,118.99,118.996,118.984,118.984,202799998.0
2006-10-19 01:15:00,118.981,118.981,118.953,118.953,343200000.0
2006-10-19 01:16:00,118.96,118.97,118.957,118.959,139999999.0
2006-10-19 01:17:00,118.976,118.981,118.948,118.948,304499998.0
2006-10-19 01:18:00,118.951,118.974,118.951,118.974,222900001.0
2006-10-19 01:19:00,118.963,118.968,118.952,118.961,262799999.0
2006-10-19 01:20:00,118.961,118.961,118.947,118.947,302099996.0
2006-10-19 01:21:00,118.945,118.945,118.935,118.943,96399998.0
2006-10-19 01:22:00,118.944,118.956,118.944,118.949,318999998.0
2006-10-19 01:23:00,118.95,118.955,118.939,118.939,208099998.0
2006-10-19 01:24:00,118.923,118.923,118.897,118.897,129999997.0
2006-10-19 01:25:00,118.897,118.917,118.897,118.899,195100000.0
2006-10-19 01:26:00,118.909,118.936,118.909,118.932,254100005.0
2006-10-19 01:27:00,118.952,118.961,118.952,118.959,152899995.0
2006-10-19 01:28:00,118.952,118.967,118.948,118.948,75099998.0
2006-10-19 01:29:00,118.946,118.961,118.943,118.961,199299998.0
2006-10-19 01:30:00,118.958,118.958,118.927,118.927,123499999.0
2006-10-19 01:31:00,118.92,118.933,118.92,118.933,145999999.0
2006-10-19 01:32:00,118.93,118.936,118.921,118.921,283699996.0
2006-10-19 01:33:00,118.91,118.915,118.91,118.915,235300003.0
2006-10-19 01:34:00,118.937,118.938,118.902,118.902,442200006.0
2006-10-19 01:35:00,118.904,118.918,118.888,118.918,311299998.0
2006-10-19 01:36:00,118.898,118.915,118.898,118.915,95000000.0
2006-10-19 01:37:00,118.918,118.918,118.895,118.895,396100003.0
2006-10-19 01:38:00,118.894,118.906,118.886,118.899,221200003.0
2006-10-19 01:39:00,118.892,118.911,118.884,118.898,239899999.0
2006-10-19 01:40:00,118.905,118.906,118.898,118.898,111300002.0
2006-10-19 01:41:00,118.9,118.929,118.9,118.929,163299997.0
2006-10-19 01:42:00,118.918,118.925,118.91,118.916,373799997.0
2006-10-19 01:43:00,118.922,118.923,118.908,118.913,148400001.0
2006-10-19 01:44:00,118.912,118.932,118.912,118.932,316599996.0
2006-10-19 01:45:00,118.95,118.95,118.926,118.935,325200001.0
2006-10-19 01:46:00,118.942,118.958,118.942,118.957,131799997.0
2006-10-19 01:47:00,118.932,118.941,118.927,118.927,190400000.0
2006-10-19 01:48:00,118.928,118.928,118.917,118.923,214900003.0
2006-10-19 01:49:00,118.928,118.928,118.919,118.923,173799996.0
2006-10-19 01:50:00,118.91,118.924,118.91,118.913,218499996.0
2006-10-19 01:51:00,118.912,118.912,118.899,118.907,102200000.0
2006-10-19 01:52:00,118.914,118.922,118.909,118.909,125999999.0
2006-10-19 01:53:00,118.919,118.934,118.918,118.928,306799997.0
2006-10-19 01:54:00,118.924,118.937,118.924,118.937,276499995.0
2006-10-19 01:55:00,118.938,118.958,118.923,118.958,371899992.0
2006-10-19 01:56:00,118.928,118.945,118.926,118.945,172899997.0
2006-10-19 01:57:00,118.915,118.931,118.915,118.931,130300000.0
2006-10-19 01:58:00,118.927,118.927,118.909,118.909,98400003.0
2006-10-19 01:59:00,118.919,118.919,118.894,118.897,447099999.0
2006-10-19 02:00:00,118.905,118.905,118.897,118.903,120100001.0
2006-10-19 02:01:00,118.899,118.901,118.888,118.89,231500000.0
2006-10-19 02:02:00,118.887,118.913,118.887,118.897,251699999.0
2006-10-19 02:03:00,118.881,118.891,118.88,118.888,382800007.0
2006-10-19 02:04:00,118.89,118.902,118.88,118.88,286999996.0
2006-10-19 02:05:00,118.887,118.897,118.88,118.897,159600003.0
2006-10-19 02:06:00,118.898,118.902,118.893,118.893,281799995.0
2006-10-19 02:07:00,118.895,118.895,118.881,118.891,166599996.0
2006-10-19 02:08:00,118.891,118.891,118.881,118.883,231899996.0
2006-10-19 02:09:00,118.886,118.902,118.886,118.902,273700008.0
2006-10-19 02:10:00,118.884,118.887,118.876,118.881,478000001.0
2006-10-19 02:11:00,118.876,118.879,118.863,118.863,250800003.0
2006-10-19 02:12:00,118.863,118.871,118.853,118.871,350599994.0
2006-10-19 02:13:00,118.87,118.875,118.868,118.868,419700004.0
2006-10-19 02:14:00,118.853,118.875,118.853,118.869,154400001.0
2006-10-19 02:15:00,118.865,118.865,118.854,118.86,189800006.0
2006-10-19 02:16:00,118.857,118.857,118.846,118.85,262100006.0
2006-10-19 02:17:00,118.856,118.856,118.842,118.854,190499994.0
2006-10-19 02:18:00,118.854,118.867,118.854,118.861,142299998.0
2006-10-19 02:19:00,118.853,118.874,118.853,118.864,209200006.0
2006-10-19 02:20:00,118.854,118.859,118.851,118.853,178300000.0
2006-10-19 02:21:00,118.854,118.88,118.854,118.88,185199994.0
2006-10-19 02:22:00,118.886,118.892,118.885,118.892,185500000.0
2006-10-19 02:23:00,118.895,118.916,118.895,118.916,258699996.0
2006-10-19 02:24:00,118.918,118.93,118.9,118.93,164000000.0
2006-10-19 02:25:00,118.902,118.903,118.894,118.903,192799997.0
2006-10-19 02:26:00,118.904,118.904,118.89,118.897,309899998.0
2006-10-19 02:27:00,118.89,118.906,118.885,118.904,268999997.0
2006-10-19 02:28:00,118.893,118.912,118.893,118.904,170200004.0
2006-10-19 02:29:00,118.913,118.913,118.901,118.901,164899997.0
2006-10-19 02:30:00,118.936,118.938,118.898,118.898,189700000.0
2006-10-19 02:31:00,118.897,118.901,118.897,118.897,287200002.0
2006-10-19 02:32:00,118.892,118.901,118.878,118.9,332600008.0
2006-10-19 02:33:00,118.91,118.91,118.89,118.897,172000004.0
2006-10-19 02:34:00,118.902,118.903,118.891,118.903,306700000.0
2006-10-19 02:35:00,118.907,118.913,118.9,118.913,314299998.0
2006-10-19 02:36:00,118.918,118.923,118.917,118.917,161200004.0
2006-10-19 02:37:00,118.914,118.916,118.914,118.916,84400002.0
2006-10-19 02:38:00,118.922,118.932,118.898,118.905,270299997.0
2006-10-19 02:39:00,118.903,118.906,118.9,118.902,209100001.0
2006-10-19 02:40:00,118.909,118.909,118.899,118.905,325500000.0
2006-10-19 02:41:00,118.909,118.913,118.906,118.907,201200000.0
2006-10-19 02:42:00,118.895,118.905,118.895,118.9,224400001.0
2006-10-19 02:43:00,118.921,118.921,118.897,118.913,272799999.0
2006-10-19 02:44:00,118.913,118.92,118.9,118.9,284600002.0
2006-10-19 02:45:00,118.888,118.898,118.866,118.866,171999998.0
2006-10-19 02:46:00,118.863,118.886,118.858,118.886,98500001.0
2006-10-19 02:47:00,118.88,118.884,118.871,118.884,370599993.0
2006-10-19 02:48:00,118.873,118.873,118.86,118.86,308700005.0
2006-10-19 02:49:00,118.888,118.888,118.878,118.878,221699998.0
2006-10-19 02:50:00,118.863,118.899,118.863,118.899,282800003.0
2006-10-19 02:51:00,118.888,118.888,118.874,118.879,297599994.0
2006-10-19 02:52:00,118.879,118.895,118.876,118.887,178800004.0
2006-10-19 02:53:00,118.894,118.904,118.894,118.904,190599998.0
2006-10-19 02:54:00,118.903,118.922,118.903,118.908,162999998.0
2006-10-19 02:55:00,118.9,118.918,118.9,118.915,375900002.0
2006-10-19 02:56:00,118.907,118.919,118.905,118.916,150800000.0
2006-10-19 02:57:00,118.911,118.911,118.892,118.892,79899998.0
2006-10-19 02:58:00,118.9,118.909,118.9,118.902,164599999.0
2006-10-19 02:59:00,118.905,118.91,118.896,118.9,260100002.0
2006-10-19 03:00:00,118.897,118.9,118.897,118.9,190100003.0
2006-10-19 03:01:00,118.9,118.9,118.888,118.893,177100001.0
2006-10-19 03:02:00,118.89,118.902,118.89,118.9,124499999.0
2006-10-19 03:03:00,118.905,118.918,118.905,118.912,128099998.0
2006-10-19 03:04:00,118.909,118.928,118.905,118.911,508899998.0
2006-10-19 03:05:00,118.911,118.911,118.896,118.896,248700004.0
2006-10-19 03:06:00,118.907,118.911,118.902,118.907,137399995.0
2006-10-19 03:07:00,118.899,118.912,118.887,118.912,192799999.0
2006-10-19 03:08:00,118.906,118.922,118.906,118.908,226900004.0
2006-10-19 03:09:00,118.898,118.898,118.88,118.893,88600000.0
2006-10-19 03:10:00,118.9,118.906,118.898,118.901,131699998.0
2006-10-19 03:11:00,118.9,118.919,118.9,118.903,192200000.0
2006-10-19 03:12:00,118.886,118.886,118.884,118.884,27800000.0
2006-10-19 03:13:00,118.881,118.881,118.853,118.873,375900006.0
2006-10-19 03:14:00,118.872,118.881,118.867,118.867,239499999.0
2006-10-19 03:15:00,118.872,118.878,118.866,118.872,220400003.0
2006-10-19 03:16:00,118.86,118.87,118.851,118.865,326299993.0
2006-10-19 03:17:00,118.86,118.874,118.86,118.866,210500001.0
2006-10-19 03:18:00,118.875,118.881,118.853,118.853,236299997.0
2006-10-19 03:19:00,118.861,118.869,118.861,118.869,121899998.0
2006-10-19 03:20:00,118.867,118.874,118.862,118.87,407600000.0
2006-10-19 03:21:00,118.877,118.88,118.867,118.867,146900001.0
2006-10-19 03:22:00,118.869,118.884,118.861,118.878,115600001.0
2006-10-19 03:23:00,118.871,118.881,118.87,118.879,141500004.0
2006-10-19 03:24:00,118.876,118.879,118.871,118.875,277100002.0
2006-10-19 03:25:00,118.877,118.879,118.857,118.857,208700006.0
2006-10-19 03:26:00,118.887,118.89,118.874,118.874,262300004.0
2006-10-19 03:27:00,118.878,118.889,118.878,118.885,326400001.0
2006-10-19 03:28:00,118.887,118.891,118.883,118.883,171399999.0
2006-10-19 03:29:00,118.875,118.887,118.875,118.881,247200003.0
2006-10-19 03:30:00,118.883,118.891,118.877,118.884,216200003.0
2006-10-19 03:31:00,118.874,118.88,118.87,118.87,156000001.0
2006-10-19 03:32:00,118.881,118.891,118.874,118.878,391200001.0
2006-10-19 03:33:00,118.877,118.884,118.868,118.88,269199995.0
2006-10-19 03:34:00,118.88,118.886,118.869,118.87,290500000.0
2006-10-19 03:35:00,118.883,118.888,118.87,118.87,85899999.0
2006-10-19 03:36:00,118.868,118.883,118.868,118.879,163100000.0
2006-10-19 03:37:00,118.868,118.877,118.868,118.87,225399996.0
2006-10-19 03:38:00,118.872,118.872,118.859,118.864,200499993.0
2006-10-19 03:39:00,118.864,118.868,118.855,118.867,232499996.0
2006-10-19 03:40:00,118.856,118.863,118.845,118.848,210200002.0
2006-10-19 03:41:00,118.841,118.851,118.841,118.848,145299998.0
2006-10-19 03:42:00,118.842,118.85,118.837,118.842,251400002.0
2006-10-19 03:43:00,118.84,118.843,118.837,118.838,217100004.0
2006-10-19 03:44:00,118.838,118.845,118.833,118.84,269099998.0
2006-10-19 03:45:00,118.84,118.849,118.836,118.845,256099998.0
2006-10-19 03:46:00,118.837,118.839,118.832,118.832,222800000.0
2006-10-19 03:47:00,118.837,118.843,118.833,118.833,169199999.0
2006-10-19 03:48:00,118.826,118.856,118.825,118.856,264700007.0
2006-10-19 03:49:00,118.862,118.862,118.847,118.848,151100000.0
2006-10-19 03:50:00,118.845,118.845,118.823,118.83,218200000.0
2006-10-19 03:51:00,118.832,118.844,118.83,118.84,260100006.0
2006-10-19 03:52:00,118.845,118.853,118.836,118.848,308100001.0
2006-10-19 03:53:00,118.846,118.846,118.82,118.82,222500005.0
2006-10-19 03:54:00,118.827,118.834,118.825,118.831,169099999.0
2006-10-19 03:55:00,118.822,118.829,118.82,118.822,182500002.0
2006-10-19 03:56:00,118.822,118.835,118.822,118.831,103499999.0
2006-10-19 03:57:00,118.825,118.831,118.825,118.831,61599998.0
2006-10-19 03:58:00,118.828,118.838,118.828,118.832,199299997.0
2006-10-19 03:59:00,118.832,118.841,118.825,118.825,402499992.0
2006-10-19 04:00:00,118.837,118.842,118.831,118.835,331900006.0
2006-10-19 04:01:00,118.83,118.837,118.828,118.836,241599997.0
2006-10-19 04:02:00,118.836,118.839,118.836,118.839,43100000.0
2006-10-19 04:03:00,118.83,118.83,118.83,118.83,47800000.0
2006-10-19 04:04:00,118.835,118.841,118.823,118.841,254499996.0
2006-10-19 04:05:00,118.85,118.854,118.839,118.839,347699999.0
2006-10-19 04:06:00,118.837,118.837,118.825,118.835,340300002.0
2006-10-19 04:07:00,118.84,118.857,118.84,118.843,256600000.0
2006-10-19 04:08:00,118.83,118.854,118.824,118.847,227700001.0
2006-10-19 04:09:00,118.848,118.85,118.827,118.828,188200001.0
2006-10-19 04:10:00,118.835,118.844,118.835,118.838,310699995.0
2006-10-19 04:11:00,118.852,118.856,118.825,118.825,162900000.0
2006-10-19 04:12:00,118.837,118.84,118.831,118.84,170700003.0
2006-10-19 04:13:00,118.835,118.845,118.825,118.835,310799998.0
2006-10-19 04:14:00,118.855,118.857,118.836,118.839,189100000.0
2006-10-19 04:15:00,118.837,118.842,118.831,118.837,283499997.0
2006-10-19 04:16:00,118.838,118.838,118.827,118.827,89899997.0
2006-10-19 04:17:00,118.824,118.839,118.824,118.836,74399999.0
2006-10-19 04:18:00,118.825,118.826,118.817,118.825,165499999.0
2006-10-19 04:19:00,118.827,118.832,118.823,118.827,95900001.0
2006-10-19 04:20:00,118.821,118.831,118.821,118.831,275400003.0
2006-10-19 04:21:00,118.845,118.845,118.83,118.835,235500005.0
2006-10-19 04:22:00,118.839,118.851,118.839,118.848,336900008.0
2006-10-19 04:23:00,118.844,118.859,118.844,118.856,205399999.0
2006-10-19 04:24:00,118.851,118.869,118.851,118.865,160799999.0
2006-10-19 04:25:00,118.86,118.871,118.855,118.871,274400000.0
2006-10-19 04:26:00,118.866,118.872,118.86,118.868,271199998.0
2006-10-19 04:27:00,118.863,118.887,118.862,118.862,331800002.0
2006-10-19 04:28:00,118.864,118.869,118.862,118.863,168200002.0
2006-10-19 04:29:00,118.863,118.867,118.863,118.867,37500000.0
2006-10-19 04:30:00,118.862,118.883,118.854,118.883,313700005.0
2006-10-19 04:31:00,118.857,118.87,118.855,118.867,169700002.0
2006-10-19 04:32:00,118.862,118.872,118.862,118.862,247499997.0
2006-10-19 04:33:00,118.858,118.878,118.858,118.877,144899999.0
2006-10-19 04:34:00,118.865,118.875,118.862,118.875,321399996.0
2006-10-19 04:35:00,118.867,118.87,118.858,118.861,248899997.0
2006-10-19 04:36:00,118.851,118.865,118.851,118.865,99399998.0
2006-10-19 04:37:00,118.872,118.875,118.864,118.866,153399997.0
2006-10-19 04:38:00,118.865,118.871,118.862,118.863,175899998.0
2006-10-19 04:39:00,118.864,118.874,118.864,118.874,66800001.0
2006-10-19 04:40:00,118.862,118.862,118.858,118.858,76100003.0
2006-10-19 04:41:00,118.856,118.863,118.853,118.858,194699997.0
2006-10-19 04:42:00,118.881,118.881,118.858,118.858,210600001.0
2006-10-19 04:43:00,118.863,118.876,118.862,118.864,263500003.0
2006-10-19 04:44:00,118.863,118.866,118.859,118.862,245099999.0
2006-10-19 04:45:00,118.868,118.875,118.86,118.868,181400004.0
2006-10-19 04:46:00,118.875,118.882,118.862,118.862,343700002.0
2006-10-19 04:47:00,118.882,118.882,118.862,118.862,217100004.0
2006-10-19 04:48:00,118.88,118.88,118.859,118.874,135699999.0
2006-10-19 04:49:00,118.865,118.887,118.865,118.886,309099996.0
2006-10-19 04:50:00,118.862,118.877,118.862,118.866,227400005.0
2006-10-19 04:51:00,118.856,118.865,118.856,118.865,276199997.0
2006-10-19 04:52:00,118.866,118.866,118.854,118.864,147600000.0
2006-10-19 04:53:00,118.868,118.873,118.851,118.851,186700004.0
2006-10-19 04:54:00,118.878,118.878,118.842,118.853,271899998.0
2006-10-19 04:55:00,118.843,118.851,118.843,118.844,107700001.0
2006-10-19 04:56:00,118.84,118.853,118.84,118.842,237800004.0
2006-10-19 04:57:00,118.846,118.856,118.846,118.847,180499998.0
2006-10-19 04:58:00,118.848,118.855,118.837,118.837,70800000.0
2006-10-19 04:59:00,118.849,118.849,118.836,118.849,119700000.0
2006-10-19 05:00:00,118.83,118.835,118.827,118.835,263599998.0
2006-10-19 05:01:00,118.845,118.857,118.839,118.839,201299998.0
2006-10-19 05:02:00,118.823,118.843,118.823,118.843,75000000.0
2006-10-19 05:03:00,118.842,118.847,118.835,118.843,239299998.0
2006-10-19 05:04:00,118.848,118.848,118.839,118.847,137400002.0
2006-10-19 05:05:00,118.857,118.868,118.857,118.865,152600001.0
2006-10-19 05:06:00,118.855,118.855,118.843,118.845,365100002.0
2006-10-19 05:07:00,118.852,118.866,118.852,118.865,365500000.0
2006-10-19 05:08:00,118.852,118.872,118.844,118.872,136900002.0
2006-10-19 05:09:00,118.872,118.872,118.834,118.839,410399994.0
2006-10-19 05:10:00,118.838,118.848,118.838,118.848,228199998.0
2006-10-19 05:11:00,118.849,118.85,118.833,118.839,238599997.0
2006-10-19 05:12:00,118.851,118.856,118.848,118.852,89300002.0
2006-10-19 05:13:00,118.853,118.859,118.85,118.857,133899999.0
2006-10-19 05:14:00,118.878,118.88,118.856,118.856,222000006.0
2006-10-19 05:15:00,118.869,118.869,118.85,118.855,177999999.0
2006-10-19 05:16:00,118.862,118.877,118.862,118.875,325399995.0
2006-10-19 05:17:00,118.867,118.876,118.867,118.868,101900000.0
2006-10-19 05:18:00,118.863,118.871,118.863,118.863,114699998.0
2006-10-19 05:19:00,118.863,118.873,118.863,118.863,221700001.0
2006-10-19 05:20:00,118.873,118.879,118.869,118.875,315399998.0
2006-10-19 05:21:00,118.873,118.882,118.87,118.882,484300000.0
2006-10-19 05:22:00,118.888,118.894,118.882,118.894,261999996.0
2006-10-19 05:23:00,118.89,118.9,118.881,118.9,178799998.0
2006-10-19 05:24:00,118.909,118.913,118.905,118.905,144000000.0
2006-10-19 05:25:00,118.902,118.913,118.896,118.902,342400007.0
2006-10-19 05:26:00,118.892,118.909,118.892,118.908,134100001.0
2006-10-19 05:27:00,118.913,118.913,118.908,118.908,46400002.0
2006-10-19 05:28:00,118.903,118.911,118.902,118.907,247900004.0
2006-10-19 05:29:00,118.907,118.907,118.906,118.906,58900002.0
2006-10-19 05:30:00,118.908,118.92,118.906,118.909,88700001.0
2006-10-19 05:31:00,118.897,118.897,118.882,118.882,264400000.0
2006-10-19 05:32:00,118.879,118.899,118.879,118.895,369000003.0
2006-10-19 05:33:00,118.892,118.904,118.888,118.904,227499999.0
2006-10-19 05:34:00,118.887,118.887,118.874,118.881,218500002.0
2006-10-19 05:35:00,118.885,118.889,118.864,118.864,213800001.0
2006-10-19 05:36:00,118.852,118.859,118.845,118.851,232599999.0
2006-10-19 05:37:00,118.848,118.854,118.845,118.854,304199994.0
2006-10-19 05:38:00,118.86,118.87,118.86,118.867,77900000.0
2006-10-19 05:39:00,118.858,118.858,118.849,118.854,123900001.0
2006-10-19 05:40:00,118.846,118.853,118.839,118.853,257699994.0
2006-10-19 05:41:00,118.853,118.853,118.844,118.848,430600000.0
2006-10-19 05:42:00,118.852,118.858,118.85,118.85,169300004.0
2006-10-19 05:43:00,118.852,118.868,118.85,118.866,212000002.0
2006-10-19 05:44:00,118.863,118.882,118.863,118.878,247600005.0
2006-10-19 05:45:00,118.863,118.863,118.852,118.863,234300001.0
2006-10-19 05:46:00,118.863,118.87,118.853,118.866,332900004.0
2006-10-19 05:47:00,118.842,118.86,118.842,118.856,315100003.0
2006-10-19 05:48:00,118.852,118.861,118.849,118.849,203600001.0
2006-10-19 05:49:00,118.855,118.874,118.847,118.847,138100001.0
2006-10-19 05:50:00,118.868,118.868,118.85,118.854,200999997.0
2006-10-19 05:51:00,118.853,118.853,118.847,118.847,47600000.0
2006-10-19 05:52:00,118.849,118.853,118.843,118.853,126199997.0
2006-10-19 05:53:00,118.85,118.865,118.848,118.865,259099998.0
2006-10-19 05:54:00,118.865,118.865,118.848,118.85,127200002.0
2006-10-19 05:55:00,118.858,118.858,118.846,118.855,339500002.0
2006-10-19 05:56:00,118.858,118.858,118.842,118.842,157799999.0
2006-10-19 05:57:00,118.843,118.851,118.843,118.85,218199997.0
2006-10-19 05:58:00,118.856,118.872,118.845,118.872,331899995.0
2006-10-19 05:59:00,118.855,118.867,118.854,118.854,147000002.0
2006-10-19 06:00:00,118.847,118.869,118.847,118.859,198299997.0
2006-10-19 06:01:00,118.862,118.866,118.862,118.866,78900002.0
2006-10-19 06:02:00,118.871,118.871,118.857,118.865,270000003.0
2006-10-19 06:03:00,118.867,118.883,118.867,118.871,148500003.0
2006-10-19 06:04:00,118.862,118.877,118.862,118.872,150300002.0
2006-10-19 06:05:00,118.865,118.865,118.858,118.863,222000005.0
2006-10-19 06:06:00,118.87,118.875,118.861,118.867,275399996.0
2006-10-19 06:07:00,118.862,118.877,118.861,118.861,125900002.0
2006-10-19 06:08:00,118.867,118.869,118.854,118.863,329600004.0
2006-10-19 06:09:00,118.86,118.867,118.859,118.859,182300000.0
2006-10-19 06:10:00,118.858,118.865,118.855,118.855,148000000.0
2006-10-19 06:11:00,118.845,118.86,118.845,118.855,302500006.0
2006-10-19 06:12:00,118.836,118.859,118.836,118.859,286199997.0
2006-10-19 06:13:00,118.85,118.853,118.842,118.842,198799998.0
2006-10-19 06:14:00,118.844,118.86,118.844,118.851,300399999.0
2006-10-19 06:15:00,118.852,118.861,118.852,118.857,167200002.0
2006-10-19 06:16:00,118.87,118.88,118.87,118.877,180699998.0
2006-10-19 06:17:00,118.874,118.874,118.867,118.867,158600000.0
2006-10-19 06:18:00,118.868,118.868,118.861,118.865,78400000.0
2006-10-19 06:19:00,118.877,118.881,118.875,118.875,146500003.0
2006-10-19 06:20:00,118.866,118.888,118.866,118.878,218799998.0
2006-10-19 06:21:00,118.871,118.873,118.862,118.87,282899995.0
2006-10-19 06:22:00,118.877,118.89,118.873,118.885,224100001.0
2006-10-19 06:23:00,118.891,118.891,118.876,118.879,141700000.0
2006-10-19 06:24:00,118.885,118.911,118.885,118.911,315199997.0
2006-10-19 06:25:00,118.901,118.901,118.862,118.862,309599996.0
2006-10-19 06:26:00,118.857,118.871,118.857,118.867,273099996.0
2006-10-19 06:27:00,118.862,118.87,118.852,118.867,261000000.0
2006-10-19 06:28:00,118.87,118.875,118.87,118.873,199200000.0
2006-10-19 06:29:00,118.862,118.871,118.86,118.86,176099996.0
2006-10-19 06:30:00,118.865,118.872,118.865,118.87,128900002.0
2006-10-19 06:31:00,118.863,118.88,118.86,118.86,371199999.0
2006-10-19 06:32:00,118.872,118.875,118.86,118.872,222300004.0
2006-10-19 06:33:00,118.86,118.86,118.845,118.849,141400002.0
2006-10-19 06:34:00,118.86,118.865,118.855,118.86,390099994.0
2006-10-19 06:35:00,118.863,118.868,118.859,118.868,304600001.0
2006-10-19 06:36:00,118.851,118.851,118.835,118.835,109900002.0
2006-10-19 06:37:00,118.827,118.83,118.827,118.83,169400001.0
2006-10-19 06:38:00,118.84,118.84,118.819,118.828,152200003.0
2006-10-19 06:39:00,118.833,118.848,118.833,118.84,260800002.0
2006-10-19 06:40:00,118.838,118.84,118.835,118.838,80700000.0
2006-10-19 06:41:00,118.842,118.859,118.842,118.851,284300003.0
2006-10-19 06:42:00,118.843,118.853,118.834,118.848,281199997.0
2006-10-19 06:43:00,118.842,118.842,118.834,118.841,225799997.0
2006-10-19 06:44:00,118.842,118.842,118.832,118.834,146099999.0
2006-10-19 06:45:00,118.831,118.848,118.831,118.845,149300002.0
2006-10-19 06:46:00,118.848,118.854,118.846,118.85,200199999.0
2006-10-19 06:47:00,118.84,118.867,118.84,118.867,143300002.0
2006-10-19 06:48:00,118.848,118.867,118.845,118.845,159899997.0
2006-10-19 06:49:00,118.85,118.85,118.833,118.841,156800001.0
2006-10-19 06:50:00,118.852,118.852,118.835,118.836,212999997.0
2006-10-19 06:51:00,118.832,118.836,118.82,118.82,302400002.0
2006-10-19 06:52:00,118.83,118.862,118.826,118.83,245900000.0
2006-10-19 06:53:00,118.82,118.833,118.82,118.832,291699994.0
2006-10-19 06:54:00,118.831,118.831,118.82,118.825,123499999.0
2006-10-19 06:55:00,118.824,118.844,118.824,118.836,266600002.0
2006-10-19 06:56:00,118.833,118.842,118.825,118.838,93900000.0
2006-10-19 06:57:00,118.832,118.832,118.823,118.83,249300004.0
2006-10-19 06:58:00,118.823,118.828,118.823,118.828,246299998.0
2006-10-19 06:59:00,118.839,118.871,118.837,118.871,179300004.0
2006-10-19 07:00:00,118.845,118.853,118.843,118.853,148200000.0
2006-10-19 07:01:00,118.852,118.858,118.848,118.855,331899997.0
2006-10-19 07:02:00,118.86,118.866,118.849,118.858,269499993.0
2006-10-19 07:03:00,118.851,118.851,118.839,118.839,354399993.0
2006-10-19 07:04:00,118.85,118.853,118.845,118.846,278199995.0
2006-10-19 07:05:00,118.845,118.853,118.838,118.847,302000001.0
2006-10-19 07:06:00,118.843,118.853,118.843,118.849,90199997.0
2006-10-19 07:07:00,118.849,118.852,118.845,118.85,228099998.0
2006-10-19 07:08:00,118.844,118.868,118.844,118.866,326700002.0
2006-10-19 07:09:00,118.853,118.853,118.836,118.839,194500002.0
2006-10-19 07:10:00,118.867,118.88,118.867,118.874,237400006.0
2006-10-19 07:11:00,118.844,118.844,118.83,118.838,274599999.0
2006-10-19 07:12:00,118.84,118.84,118.825,118.831,147500001.0
2006-10-19 07:13:00,118.827,118.833,118.823,118.833,165400002.0
2006-10-19 07:14:00,118.84,118.849,118.84,118.844,168899999.0
2006-10-19 07:15:00,118.837,118.843,118.831,118.843,176999997.0
2006-10-19 07:16:00,118.85,118.85,118.834,118.844,147900003.0
2006-10-19 07:17:00,118.838,118.838,118.824,118.838,223500005.0
2006-10-19 07:18:00,118.86,118.874,118.842,118.848,223200000.0
2006-10-19 07:19:00,118.857,118.869,118.851,118.851,146600003.0
2006-10-19 07:20:00,118.856,118.862,118.852,118.862,343300008.0
2006-10-19 07:21:00,118.86,118.863,118.851,118.863,140399998.0
2006-10-19 07:22:00,118.862,118.869,118.849,118.854,225300004.0
2006-10-19 07:23:00,118.842,118.867,118.841,118.867,191000004.0
2006-10-19 07:24:00,118.868,118.874,118.865,118.869,181500003.0
2006-10-19 07:25:00,118.869,118.874,118.863,118.874,218899995.0
2006-10-19 07:26:00,118.872,118.879,118.864,118.864,91099999.0
2006-10-19 07:27:00,118.862,118.868,118.859,118.865,296700004.0
2006-10-19 07:28:00,118.872,118.882,118.868,118.882,283700001.0
2006-10-19 07:29:00,118.891,118.891,118.876,118.879,255200001.0
2006-10-19 07:30:00,118.87,118.881,118.869,118.869,214600000.0
2006-10-19 07:31:00,118.878,118.878,118.866,118.874,359800003.0
2006-10-19 07:32:00,118.872,118.886,118.872,118.879,212299998.0
2006-10-19 07:33:00,118.882,118.898,118.882,118.891,251799998.0
2006-10-19 07:34:00,118.872,118.886,118.865,118.875,299200006.0
2006-10-19 07:35:00,118.872,118.886,118.866,118.866,51300000.0
2006-10-19 07:36:00,118.862,118.862,118.852,118.86,86999998.0
2006-10-19 07:37:00,118.851,118.86,118.844,118.86,139199998.0
2006-10-19 07:38:00,118.859,118.864,118.852,118.864,156700002.0
2006-10-19 07:39:00,118.838,118.863,118.838,118.863,311899997.0
2006-10-19 07:40:00,118.861,118.861,118.849,118.855,155200001.0
2006-10-19 07:41:00,118.862,118.863,118.857,118.862,206900000.0
2006-10-19 07:42:00,118.852,118.857,118.84,118.84,187999999.0
2006-10-19 07:43:00,118.85,118.852,118.85,118.851,116999999.0
2006-10-19 07:44:00,118.863,118.872,118.861,118.864,318200002.0
2006-10-19 07:45:00,118.866,118.866,118.858,118.863,176300003.0
2006-10-19 07:46:00,118.867,118.872,118.855,118.86,320000003.0
2006-10-19 07:47:00,118.862,118.88,118.862,118.872,318900005.0
2006-10-19 07:48:00,118.867,118.878,118.86,118.865,186700001.0
2006-10-19 07:49:00,118.868,118.881,118.863,118.872,289200004.0
2006-10-19 07:50:00,118.868,118.871,118.862,118.862,222700002.0
2006-10-19 07:51:00,118.861,118.861,118.859,118.859,101700001.0
2006-10-19 07:52:00,118.868,118.868,118.841,118.841,240900006.0
2006-10-19 07:53:00,118.837,118.844,118.837,118.84,152400000.0
2006-10-19 07:54:00,118.831,118.849,118.828,118.849,93299999.0
2006-10-19 07:55:00,118.844,118.85,118.834,118.834,208000001.0
2006-10-19 07:56:00,118.835,118.841,118.831,118.833,233300000.0
2006-10-19 07:57:00,118.843,118.845,118.826,118.835,206599999.0
2006-10-19 07:58:00,118.83,118.84,118.823,118.837,242799997.0
2006-10-19 07:59:00,118.832,118.839,118.823,118.836,422999995.0
2006-10-19 08:00:00,118.828,118.836,118.827,118.836,136200004.0
2006-10-19 08:01:00,118.856,118.864,118.834,118.834,255500001.0
2006-10-19 08:02:00,118.843,118.843,118.831,118.831,214100002.0
2006-10-19 08:03:00,118.832,118.84,118.832,118.832,211599999.0
2006-10-19 08:04:00,118.825,118.829,118.819,118.823,139000002.0
2006-10-19 08:05:00,118.831,118.838,118.825,118.825,166699999.0
2006-10-19 08:06:00,118.83,118.842,118.83,118.835,288200005.0
2006-10-19 08:07:00,118.842,118.849,118.841,118.843,254700005.0
2006-10-19 08:08:00,118.85,118.858,118.85,118.852,281699996.0
2006-10-19 08:09:00,118.853,118.853,118.84,118.852,158200002.0
2006-10-19 08:10:00,118.85,118.85,118.833,118.833,264799996.0
2006-10-19 08:11:00,118.833,118.854,118.829,118.849,195900003.0
2006-10-19 08:12:00,118.84,118.844,118.829,118.838,439099995.0
2006-10-19 08:13:00,118.828,118.836,118.828,118.828,50300001.0
2006-10-19 08:14:00,118.817,118.835,118.817,118.824,235500002.0
2006-10-19 08:15:00,118.848,118.856,118.834,118.841,214000005.0
2006-10-19 08:16:00,118.85,118.866,118.836,118.836,110400003.0
2006-10-19 08:17:00,118.828,118.835,118.828,118.829,211700002.0
2006-10-19 08:18:00,118.832,118.832,118.817,118.826,262799997.0
2006-10-19 08:19:00,118.818,118.832,118.818,118.832,285100002.0
2006-10-19 08:20:00,118.826,118.826,118.81,118.819,278499995.0
2006-10-19 08:21:00,118.818,118.818,118.809,118.809,192299997.0
2006-10-19 08:22:00,118.798,118.819,118.793,118.798,381900004.0
2006-10-19 08:23:00,118.795,118.81,118.795,118.796,158999999.0
2006-10-19 08:24:00,118.804,118.833,118.804,118.81,285500002.0
2006-10-19 08:25:00,118.811,118.823,118.795,118.812,302200000.0
2006-10-19 08:26:00,118.812,118.82,118.811,118.811,285900002.0
2006-10-19 08:27:00,118.809,118.809,118.797,118.805,246300000.0
2006-10-19 08:28:00,118.79,118.797,118.783,118.792,273800000.0
2006-10-19 08:29:00,118.787,118.793,118.782,118.793,174899996.0
2006-10-19 08:30:00,118.788,118.804,118.788,118.799,200699999.0
2006-10-19 08:31:00,118.81,118.819,118.804,118.81,338599995.0
2006-10-19 08:32:00,118.804,118.819,118.804,118.81,206000006.0
2006-10-19 08:33:00,118.817,118.817,118.809,118.811,113199999.0
2006-10-19 08:34:00,118.821,118.824,118.813,118.818,303400001.0
2006-10-19 08:35:00,118.824,118.832,118.823,118.832,184500003.0
2006-10-19 08:36:00,118.83,118.836,118.825,118.836,113199999.0
2006-10-19 08:37:00,118.842,118.85,118.83,118.84,266300003.0
2006-10-19 08:38:00,118.838,118.844,118.837,118.837,225800000.0
2006-10-19 08:39:00,118.826,118.826,118.82,118.82,175599996.0
2006-10-19 08:40:00,118.823,118.823,118.811,118.812,345800002.0
2006-10-19 08:41:00,118.815,118.821,118.81,118.81,274100004.0
2006-10-19 08:42:00,118.818,118.826,118.803,118.803,262700003.0
2006-10-19 08:43:00,118.787,118.787,118.78,118.78,55300000.0
2006-10-19 08:44:00,118.761,118.773,118.758,118.763,302400002.0
2006-10-19 08:45:00,118.757,118.763,118.755,118.758,304800001.0
2006-10-19 08:46:00,118.752,118.757,118.746,118.751,258499998.0
2006-10-19 08:47:00,118.752,118.76,118.747,118.751,247400003.0
2006-10-19 08:48:00,118.746,118.762,118.746,118.762,148500000.0
2006-10-19 08:49:00,118.77,118.786,118.77,118.782,235000001.0
2006-10-19 08:50:00,118.787,118.8,118.783,118.783,150200003.0
2006-10-19 08:51:00,118.784,118.798,118.784,118.798,145900001.0
2006-10-19 08:52:00,118.8,118.8,118.779,118.782,384499998.0
2006-10-19 08:53:00,118.775,118.799,118.775,118.795,231800004.0
2006-10-19 08:54:00,118.793,118.807,118.784,118.807,431099998.0
2006-10-19 08:55:00,118.809,118.827,118.809,118.812,118299999.0
2006-10-19 08:56:00,118.822,118.839,118.822,118.829,164699997.0
2006-10-19 08:57:00,118.808,118.812,118.805,118.809,215600001.0
2006-10-19 08:58:00,118.81,118.815,118.808,118.813,76800001.0
2006-10-19 08:59:00,118.826,118.826,118.806,118.816,220599999.0
2006-10-19 09:00:00,118.815,118.817,118.797,118.797,295800003.0
2006-10-19 09:01:00,118.801,118.811,118.795,118.807,317399998.0
2006-10-19 09:02:00,118.802,118.802,118.792,118.792,217300004.0
2006-10-19 09:03:00,118.79,118.79,118.76,118.76,181699995.0
2006-10-19 09:04:00,118.75,118.75,118.711,118.712,253399998.0
2006-10-19 09:05:00,118.719,118.733,118.718,118.733,224300004.0
2006-10-19 09:06:00,118.734,118.745,118.732,118.732,231699997.0
2006-10-19 09:07:00,118.728,118.728,118.72,118.72,137999997.0
2006-10-19 09:08:00,118.731,118.737,118.713,118.713,253399997.0
2006-10-19 09:09:00,118.708,118.708,118.692,118.703,238499998.0
2006-10-19 09:10:00,118.688,118.712,118.688,118.695,151400004.0
2006-10-19 09:11:00,118.707,118.709,118.701,118.709,294299996.0
2006-10-19 09:12:00,118.701,118.726,118.701,118.716,426599995.0
2006-10-19 09:13:00,118.713,118.733,118.707,118.723,360900000.0
2006-10-19 09:14:00,118.722,118.732,118.715,118.732,98500003.0
2006-10-19 09:15:00,118.737,118.743,118.727,118.729,317500002.0
2006-10-19 09:16:00,118.718,118.74,118.718,118.737,237599995.0
2006-10-19 09:17:00,118.74,118.748,118.738,118.74,90500001.0
2006-10-19 09:18:00,118.733,118.733,118.72,118.72,175000001.0
2006-10-19 09:19:00,118.72,118.722,118.712,118.717,267700005.0
2006-10-19 09:20:00,118.717,118.717,118.709,118.709,180899999.0
2006-10-19 09:21:00,118.72,118.739,118.716,118.716,136900002.0
2006-10-19 09:22:00,118.723,118.738,118.723,118.734,180800006.0
2006-10-19 09:23:00,118.738,118.74,118.705,118.705,250899998.0
2006-10-19 09:24:00,118.71,118.717,118.71,118.711,266399999.0
2006-10-19 09:25:00,118.718,118.741,118.718,118.738,256600000.0
2006-10-19 09:26:00,118.741,118.742,118.733,118.742,289300004.0
2006-10-19 09:27:00,118.745,118.766,118.745,118.766,309099998.0
2006-10-19 09:28:00,118.755,118.755,118.755,118.755,68500002.0
2006-10-19 09:29:00,118.745,118.746,118.725,118.725,169599997.0
2006-10-19 09:30:00,118.718,118.718,118.683,118.685,304299994.0
2006-10-19 09:31:00,118.68,118.68,118.668,118.668,148999997.0
2006-10-19 09:32:00,118.671,118.671,118.663,118.667,166300001.0
2006-10-19 09:33:00,118.655,118.655,118.629,118.635,341099998.0
2006-10-19 09:34:00,118.637,118.637,118.625,118.628,248500001.0
2006-10-19 09:35:00,118.634,118.647,118.634,118.637,220500004.0
2006-10-19 09:36:00,118.638,118.65,118.635,118.637,397500007.0
2006-10-19 09:37:00,118.638,118.638,118.618,118.618,307199992.0
2006-10-19 09:38:00,118.608,118.614,118.597,118.613,295900001.0
2006-10-19 09:39:00,118.589,118.605,118.565,118.565,295000005.0
2006-10-19 09:40:00,118.567,118.57,118.559,118.57,209199997.0
2006-10-19 09:41:00,118.569,118.573,118.568,118.568,319000006.0
2006-10-19 09:42:00,118.568,118.568,118.549,118.549,225500004.0
2006-10-19 09:43:00,118.555,118.555,118.526,118.529,139100002.0
2006-10-19 09:44:00,118.542,118.563,118.542,118.552,242300000.0
2006-10-19 09:45:00,118.555,118.557,118.536,118.554,272699998.0
2006-10-19 09:46:00,118.557,118.57,118.556,118.57,202099995.0
2006-10-19 09:47:00,118.571,118.572,118.562,118.567,38300000.0
2006-10-19 09:48:00,118.557,118.565,118.554,118.558,175500002.0
2006-10-19 09:49:00,118.543,118.552,118.534,118.552,197799995.0
2006-10-19 09:50:00,118.541,118.546,118.534,118.545,204600003.0
2006-10-19 09:51:00,118.547,118.547,118.495,118.502,266499996.0
2006-10-19 09:52:00,118.506,118.52,118.506,118.512,220800001.0
2006-10-19 09:53:00,118.51,118.515,118.506,118.509,251900003.0
2006-10-19 09:54:00,118.506,118.543,118.506,118.54,196499996.0
2006-10-19 09:55:00,118.524,118.527,118.511,118.52,300500002.0
2006-10-19 09:56:00,118.52,118.52,118.5,118.5,212100004.0
2006-10-19 09:57:00,118.495,118.508,118.489,118.504,311100004.0
2006-10-19 09:58:00,118.499,118.5,118.465,118.465,222700002.0
2006-10-19 09:59:00,118.451,118.467,118.451,118.456,425299997.0
2006-10-19 10:00:00,118.461,118.493,118.461,118.487,174599999.0
2006-10-19 10:01:00,118.499,118.527,118.497,118.521,332100000.0
2006-10-19 10:02:00,118.53,118.539,118.525,118.525,237600004.0
2006-10-19 10:03:00,118.538,118.549,118.531,118.547,220000000.0
2006-10-19 10:04:00,118.548,118.556,118.542,118.556,99900001.0
2006-10-19 10:05:00,118.562,118.568,118.55,118.55,230799996.0
2006-10-19 10:06:00,118.546,118.546,118.533,118.533,187199997.0
2006-10-19 10:07:00,118.52,118.545,118.518,118.543,272799998.0
2006-10-19 10:08:00,118.53,118.554,118.52,118.548,184299999.0
2006-10-19 10:09:00,118.553,118.568,118.545,118.557,235799997.0
2006-10-19 10:10:00,118.56,118.567,118.555,118.56,293299999.0
2006-10-19 10:11:00,118.566,118.567,118.545,118.557,334699998.0
2006-10-19 10:12:00,118.563,118.585,118.563,118.585,233600001.0
2006-10-19 10:13:00,118.59,118.596,118.584,118.588,187400002.0
2006-10-19 10:14:00,118.578,118.579,118.562,118.579,227800000.0
2006-10-19 10:15:00,118.577,118.577,118.554,118.555,369199994.0
2006-10-19 10:16:00,118.561,118.575,118.548,118.575,260399996.0
2006-10-19 10:17:00,118.587,118.588,118.572,118.581,259099999.0
2006-10-19 10:18:00,118.593,118.605,118.583,118.598,333500010.0
2006-10-19 10:19:00,118.591,118.594,118.575,118.581,218700001.0
2006-10-19 10:20:00,118.595,118.597,118.567,118.567,248399998.0
2006-10-19 10:21:00,118.57,118.577,118.57,118.577,51099999.0
2006-10-19 10:22:00,118.575,118.592,118.557,118.579,259000002.0
2006-10-19 10:23:00,118.576,118.576,118.561,118.575,165799999.0
2006-10-19 10:24:00,118.571,118.571,118.557,118.561,298600000.0
2006-10-19 10:25:00,118.574,118.58,118.574,118.58,138000003.0
2006-10-19 10:26:00,118.575,118.575,118.564,118.569,38400000.0
2006-10-19 10:27:00,118.561,118.572,118.561,118.572,54300001.0
2006-10-19 10:28:00,118.572,118.572,118.555,118.56,100200000.0
2006-10-19 10:29:00,118.555,118.563,118.555,118.56,174800003.0
2006-10-19 10:30:00,118.57,118.589,118.57,118.574,156599999.0
2006-10-19 10:31:00,118.579,118.589,118.573,118.587,258100000.0
2006-10-19 10:32:00,118.585,118.601,118.582,118.601,191200003.0
2006-10-19 10:33:00,118.606,118.609,118.597,118.605,153300002.0
2006-10-19 10:34:00,118.603,118.627,118.603,118.627,144799997.0
2006-10-19 10:35:00,118.627,118.64,118.627,118.633,325399998.0
2006-10-19 10:36:00,118.637,118.648,118.634,118.634,182400002.0
2006-10-19 10:37:00,118.635,118.64,118.606,118.627,420000006.0
2006-10-19 10:38:00,118.635,118.635,118.626,118.635,213800003.0
2006-10-19 10:39:00,118.629,118.651,118.606,118.651,256100000.0
2006-10-19 10:40:00,118.657,118.657,118.641,118.652,201600005.0
2006-10-19 10:41:00,118.654,118.658,118.645,118.654,377199995.0
2006-10-19 10:42:00,118.672,118.687,118.67,118.676,142299999.0
2006-10-19 10:43:00,118.676,118.676,118.647,118.647,141099997.0
2006-10-19 10:44:00,118.646,118.668,118.628,118.66,203099996.0
2006-10-19 10:45:00,118.667,118.669,118.662,118.662,263300002.0
2006-10-19 10:46:00,118.667,118.673,118.667,118.67,231000003.0
2006-10-19 10:47:00,118.675,118.715,118.659,118.711,276000002.0
2006-10-19 10:48:00,118.71,118.71,118.676,118.68,183699999.0
2006-10-19 10:49:00,118.675,118.678,118.641,118.657,74400002.0
2006-10-19 10:50:00,118.662,118.662,118.647,118.654,121600002.0
2006-10-19 10:51:00,118.653,118.653,118.619,118.643,286499998.0
2006-10-19 10:52:00,118.642,118.642,118.627,118.629,321400002.0
2006-10-19 10:53:00,118.635,118.65,118.635,118.65,176899999.0
2006-10-19 10:54:00,118.645,118.646,118.633,118.633,229399999.0
2006-10-19 10:55:00,118.634,118.645,118.633,118.633,289999998.0
2006-10-19 10:56:00,118.637,118.649,118.637,118.644,295200002.0
2006-10-19 10:57:00,118.642,118.65,118.642,118.644,209000002.0
2006-10-19 10:58:00,118.639,118.646,118.622,118.638,223499994.0
2006-10-19 10:59:00,118.657,118.662,118.594,118.624,186799999.0
2006-10-19 11:00:00,118.649,118.649,118.631,118.632,132300001.0
2006-10-19 11:01:00,118.628,118.628,118.612,118.622,155400003.0
2006-10-19 11:02:00,118.63,118.63,118.611,118.623,261499999.0
2006-10-19 11:03:00,118.632,118.64,118.622,118.64,239199996.0
2006-10-19 11:04:00,118.646,118.657,118.629,118.629,293800001.0
2006-10-19 11:05:00,118.625,118.637,118.625,118.626,316500001.0
2006-10-19 11:06:00,118.637,118.643,118.634,118.634,334300003.0
2006-10-19 11:07:00,118.624,118.636,118.624,118.636,101600000.0
2006-10-19 11:08:00,118.621,118.635,118.609,118.635,293299994.0
2006-10-19 11:09:00,118.628,118.632,118.614,118.628,191099999.0
2006-10-19 11:10:00,118.633,118.641,118.63,118.638,187200001.0
2006-10-19 11:11:00,118.637,118.643,118.636,118.643,122500003.0
2006-10-19 11:12:00,118.643,118.643,118.627,118.636,243599998.0
2006-10-19 11:13:00,118.633,118.633,118.624,118.63,209999997.0
2006-10-19 11:14:00,118.638,118.646,118.593,118.621,341400001.0
2006-10-19 11:15:00,118.653,118.655,118.591,118.645,143999999.0
2006-10-19 11:16:00,118.631,118.643,118.608,118.628,396800005.0
2006-10-19 11:17:00,118.628,118.65,118.622,118.64,242100000.0
2006-10-19 11:18:00,118.628,118.638,118.61,118.638,302599995.0
2006-10-19 11:19:00,118.637,118.65,118.633,118.648,197400003.0
2006-10-19 11:20:00,118.647,118.647,118.609,118.635,191599997.0
2006-10-19 11:21:00,118.628,118.628,118.621,118.627,183600002.0
2006-10-19 11:22:00,118.639,118.649,118.638,118.642,122899998.0
2006-10-19 11:23:00,118.631,118.642,118.617,118.638,239900003.0
2006-10-19 11:24:00,118.63,118.643,118.613,118.637,170000000.0
2006-10-19 11:25:00,118.63,118.63,118.61,118.623,225899999.0
2006-10-19 11:26:00,118.57,118.626,118.57,118.626,130500000.0
2006-10-19 11:27:00,118.65,118.65,118.61,118.645,337200000.0
2006-10-19 11:28:00,118.65,118.652,118.636,118.652,177300000.0
2006-10-19 11:29:00,118.639,118.639,118.617,118.617,93000001.0
2006-10-19 11:30:00,118.62,118.625,118.612,118.621,144499999.0
2006-10-19 11:31:00,118.628,118.631,118.624,118.627,185599999.0
2006-10-19 11:32:00,118.614,118.626,118.603,118.613,213699995.0
2006-10-19 11:33:00,118.606,118.606,118.578,118.604,171200001.0
2006-10-19 11:34:00,118.613,118.613,118.6,118.603,253099999.0
2006-10-19 11:35:00,118.598,118.614,118.575,118.59,159799999.0
2006-10-19 11:36:00,118.59,118.593,118.569,118.593,169600000.0
2006-10-19 11:37:00,118.604,118.607,118.601,118.606,189700001.0
2006-10-19 11:38:00,118.592,118.592,118.565,118.582,122100001.0
2006-10-19 11:39:00,118.588,118.588,118.576,118.578,357400004.0
2006-10-19 11:40:00,118.568,118.569,118.548,118.555,297599996.0
2006-10-19 11:41:00,118.549,118.558,118.524,118.558,263499999.0
2006-10-19 11:42:00,118.568,118.568,118.544,118.551,211200001.0
2006-10-19 11:43:00,118.555,118.559,118.542,118.542,132799997.0
2006-10-19 11:44:00,118.536,118.536,118.513,118.535,166900004.0
2006-10-19 11:45:00,118.552,118.555,118.535,118.555,316300003.0
2006-10-19 11:46:00,118.552,118.552,118.542,118.552,267700001.0
2006-10-19 11:47:00,118.55,118.551,118.545,118.551,166200003.0
2006-10-19 11:48:00,118.551,118.551,118.537,118.539,178799997.0
2006-10-19 11:49:00,118.55,118.55,118.521,118.539,344500000.0
2006-10-19 11:50:00,118.525,118.56,118.521,118.542,159599998.0
2006-10-19 11:51:00,118.532,118.561,118.532,118.55,374299998.0
2006-10-19 11:52:00,118.55,118.552,118.536,118.552,247600006.0
2006-10-19 11:53:00,118.55,118.558,118.55,118.553,359800008.0
2006-10-19 11:54:00,118.562,118.571,118.549,118.571,377399999.0
2006-10-19 11:55:00,118.571,118.574,118.563,118.574,296800005.0
2006-10-19 11:56:00,118.575,118.584,118.572,118.572,235100003.0
2006-10-19 11:57:00,118.574,118.597,118.574,118.589,253400002.0
2006-10-19 11:58:00,118.594,118.603,118.592,118.603,87599999.0
2006-10-19 11:59:00,118.6,118.608,118.597,118.608,210800001.0
2006-10-19 12:00:00,118.609,118.619,118.606,118.619,205700003.0
2006-10-19 12:01:00,118.627,118.641,118.625,118.636,235600002.0
2006-10-19 12:02:00,118.64,118.654,118.639,118.652,145299998.0
2006-10-19 12:03:00,118.657,118.657,118.63,118.638,226100003.0
2006-10-19 12:04:00,118.648,118.648,118.608,118.614,227699996.0
2006-10-19 12:05:00,118.63,118.63,118.604,118.615,302599999.0
2006-10-19 12:06:00,118.624,118.624,118.602,118.602,455600003.0
2006-10-19 12:07:00,118.613,118.622,118.602,118.622,201599997.0
2006-10-19 12:08:00,118.619,118.629,118.619,118.62,206100001.0
2006-10-19 12:09:00,118.622,118.632,118.596,118.596,220899997.0
2006-10-19 12:10:00,118.612,118.612,118.589,118.605,102699998.0
2006-10-19 12:11:00,118.628,118.628,118.579,118.615,432199999.0
2006-10-19 12:12:00,118.627,118.631,118.618,118.627,204600000.0
2006-10-19 12:13:00,118.613,118.627,118.592,118.611,141800004.0
2006-10-19 12:14:00,118.62,118.623,118.587,118.623,251900001.0
2006-10-19 12:15:00,118.622,118.629,118.602,118.629,254200002.0
2006-10-19 12:16:00,118.642,118.652,118.593,118.625,264499999.0
2006-10-19 12:17:00,118.639,118.644,118.638,118.638,325899996.0
2006-10-19 12:18:00,118.634,118.641,118.634,118.641,63000000.0
2006-10-19 12:19:00,118.643,118.651,118.643,118.647,330699999.0
2006-10-19 12:20:00,118.647,118.648,118.621,118.626,362100003.0
2006-10-19 12:21:00,118.638,118.653,118.638,118.653,239300003.0
2006-10-19 12:22:00,118.655,118.655,118.643,118.653,230099998.0
2006-10-19 12:23:00,118.648,118.67,118.648,118.664,227099998.0
2006-10-19 12:24:00,118.66,118.672,118.655,118.672,129299998.0
2006-10-19 12:25:00,118.668,118.674,118.663,118.667,311599998.0
2006-10-19 12:26:00,118.647,118.661,118.637,118.661,320200001.0
2006-10-19 12:27:00,118.645,118.655,118.629,118.645,274599997.0
2006-10-19 12:28:00,118.652,118.669,118.652,118.664,165799997.0
2006-10-19 12:29:00,118.667,118.667,118.641,118.647,173799999.0
2006-10-19 12:30:00,118.655,118.66,118.627,118.627,237100000.0
2006-10-19 12:31:00,118.65,118.661,118.649,118.652,212799999.0
2006-10-19 12:32:00,118.657,118.659,118.626,118.627,107000000.0
2006-10-19 12:33:00,118.636,118.655,118.608,118.652,79700002.0
2006-10-19 12:34:00,118.654,118.679,118.654,118.679,305100006.0
2006-10-19 12:35:00,118.682,118.683,118.671,118.683,171500000.0
2006-10-19 12:36:00,118.68,118.68,118.664,118.664,287099999.0
2006-10-19 12:37:00,118.658,118.671,118.658,118.669,275900004.0
2006-10-19 12:38:00,118.667,118.667,118.585,118.653,317899998.0
2006-10-19 12:39:00,118.667,118.672,118.66,118.662,270599995.0
2006-10-19 12:40:00,118.653,118.67,118.631,118.67,263300012.0
2006-10-19 12:41:00,118.66,118.676,118.643,118.664,371299996.0
2006-10-19 12:42:00,118.66,118.673,118.644,118.665,302300003.0
2006-10-19 12:43:00,118.665,118.671,118.654,118.67,177100003.0
2006-10-19 12:44:00,118.666,118.685,118.654,118.663,290900000.0
2006-10-19 12:45:00,118.672,118.673,118.659,118.673,209399998.0
2006-10-19 12:46:00,118.672,118.672,118.642,118.642,456200001.0
2006-10-19 12:47:00,118.652,118.652,118.59,118.635,370399994.0
2006-10-19 12:48:00,118.615,118.639,118.599,118.639,293300006.0
2006-10-19 12:49:00,118.616,118.637,118.605,118.629,288000002.0
2006-10-19 12:50:00,118.625,118.636,118.622,118.622,253299999.0
2006-10-19 12:51:00,118.627,118.632,118.624,118.624,62100000.0
2006-10-19 12:52:00,118.612,118.637,118.605,118.627,291900004.0
2006-10-19 12:53:00,118.598,118.628,118.598,118.628,97699998.0
2006-10-19 12:54:00,118.623,118.623,118.587,118.619,238999999.0
2006-10-19 12:55:00,118.622,118.633,118.616,118.633,139899997.0
2006-10-19 12:56:00,118.638,118.651,118.638,118.651,182799999.0
2006-10-19 12:57:00,118.648,118.648,118.611,118.622,245500000.0
2006-10-19 12:58:00,118.635,118.65,118.635,118.649,362099998.0
2006-10-19 12:59:00,118.65,118.671,118.633,118.671,412600000.0
2006-10-19 13:00:00,118.66,118.683,118.654,118.67,147899999.0
2006-10-19 13:01:00,118.675,118.675,118.636,118.659,250099997.0
2006-10-19 13:02:00,118.651,118.666,118.644,118.66,216700002.0
2006-10-19 13:03:00,118.653,118.671,118.645,118.67,146199998.0
2006-10-19 13:04:00,118.678,118.684,118.676,118.676,416099993.0
2006-10-19 13:05:00,118.66,118.675,118.629,118.664,311900001.0
2006-10-19 13:06:00,118.676,118.676,118.643,118.664,239400001.0
2006-10-19 13:07:00,118.64,118.68,118.631,118.673,161100000.0
2006-10-19 13:08:00,118.68,118.686,118.67,118.683,340000006.0
2006-10-19 13:09:00,118.68,118.685,118.658,118.658,334099994.0
2006-10-19 13:10:00,118.661,118.661,118.635,118.635,90899998.0
2006-10-19 13:11:00,118.63,118.638,118.626,118.633,288499999.0
2006-10-19 13:12:00,118.625,118.636,118.611,118.617,308900001.0
2006-10-19 13:13:00,118.633,118.633,118.62,118.62,121800001.0
2006-10-19 13:14:00,118.611,118.632,118.602,118.612,285000001.0
2006-10-19 13:15:00,118.623,118.637,118.6,118.63,173100003.0
2006-10-19 13:16:00,118.619,118.627,118.619,118.627,98499999.0
2006-10-19 13:17:00,118.618,118.631,118.601,118.623,212700002.0
2006-10-19 13:18:00,118.6,118.617,118.565,118.617,122799999.0
2006-10-19 13:19:00,118.625,118.639,118.614,118.621,131699998.0
2006-10-19 13:20:00,118.63,118.64,118.63,118.638,236999992.0
2006-10-19 13:21:00,118.632,118.632,118.6,118.612,112299998.0
2006-10-19 13:22:00,118.614,118.641,118.591,118.633,386200000.0
2006-10-19 13:23:00,118.633,118.639,118.607,118.619,229799999.0
2006-10-19 13:24:00,118.626,118.626,118.619,118.619,279399995.0
2006-10-19 13:25:00,118.619,118.628,118.618,118.624,422200000.0
2006-10-19 13:26:00,118.621,118.627,118.619,118.619,133300002.0
2006-10-19 13:27:00,118.618,118.627,118.618,118.62,178900001.0
2006-10-19 13:28:00,118.622,118.64,118.622,118.64,127399999.0
2006-10-19 13:29:00,118.647,118.647,118.624,118.642,307900001.0
2006-10-19 13:30:00,118.63,118.641,118.611,118.637,242700003.0
2006-10-19 13:31:00,118.639,118.644,118.636,118.644,315600000.0
2006-10-19 13:32:00,118.653,118.657,118.627,118.643,261000001.0
2006-10-19 13:33:00,118.65,118.651,118.609,118.651,386800003.0
2006-10-19 13:34:00,118.656,118.656,118.623,118.647,215499999.0
2006-10-19 13:35:00,118.656,118.659,118.622,118.641,182500002.0
2006-10-19 13:36:00,118.652,118.662,118.63,118.652,297099998.0
2006-10-19 13:37:00,118.647,118.653,118.627,118.648,291000005.0
2006-10-19 13:38:00,118.657,118.677,118.657,118.668,245499997.0
2006-10-19 13:39:00,118.673,118.679,118.672,118.679,46500000.0
2006-10-19 13:40:00,118.68,118.68,118.635,118.673,231100003.0
2006-10-19 13:41:00,118.671,118.678,118.666,118.668,416799995.0
2006-10-19 13:42:00,118.654,118.675,118.633,118.673,274400005.0
2006-10-19 13:43:00,118.675,118.675,118.648,118.65,147900001.0
2006-10-19 13:44:00,118.655,118.657,118.631,118.631,262199999.0
2006-10-19 13:45:00,118.639,118.64,118.632,118.639,185000001.0
2006-10-19 13:46:00,118.628,118.65,118.617,118.638,128900002.0
2006-10-19 13:47:00,118.645,118.647,118.633,118.647,356100000.0
2006-10-19 13:48:00,118.652,118.654,118.607,118.629,79800002.0
2006-10-19 13:49:00,118.639,118.647,118.625,118.637,247399998.0
2006-10-19 13:50:00,118.645,118.648,118.638,118.638,294400006.0
2006-10-19 13:51:00,118.63,118.658,118.624,118.649,238099997.0
2006-10-19 13:52:00,118.64,118.648,118.6,118.629,253600003.0
2006-10-19 13:53:00,118.636,118.644,118.635,118.635,200399998.0
2006-10-19 13:54:00,118.635,118.644,118.602,118.644,247700002.0
2006-10-19 13:55:00,118.653,118.653,118.643,118.646,190100001.0
2006-10-19 13:56:00,118.645,118.653,118.642,118.647,270000001.0
2006-10-19 13:57:00,118.633,118.644,118.617,118.641,152200000.0
2006-10-19 13:58:00,118.635,118.653,118.619,118.653,250699998.0
2006-10-19 13:59:00,118.633,118.642,118.62,118.629,205800002.0
2006-10-19 14:00:00,118.642,118.643,118.617,118.641,339399996.0
2006-10-19 14:01:00,118.63,118.636,118.614,118.614,160300002.0
2006-10-19 14:02:00,118.641,118.651,118.638,118.642,160400001.0
2006-10-19 14:03:00,118.615,118.64,118.612,118.636,222999999.0
2006-10-19 14:04:00,118.65,118.66,118.65,118.655,194200003.0
2006-10-19 14:05:00,118.648,118.648,118.637,118.641,229000001.0
2006-10-19 14:06:00,118.628,118.628,118.588,118.61,165399995.0
2006-10-19 14:07:00,118.638,118.639,118.615,118.623,243800003.0
2006-10-19 14:08:00,118.625,118.639,118.605,118.639,279100003.0
2006-10-19 14:09:00,118.63,118.64,118.613,118.624,234699998.0
2006-10-19 14:10:00,118.623,118.627,118.607,118.627,180200003.0
2006-10-19 14:11:00,118.64,118.654,118.632,118.642,198999997.0
2006-10-19 14:12:00,118.605,118.655,118.605,118.622,287299996.0
2006-10-19 14:13:00,118.636,118.661,118.63,118.661,256799995.0
2006-10-19 14:14:00,118.68,118.689,118.673,118.673,331099995.0
2006-10-19 14:15:00,118.679,118.686,118.669,118.686,373400000.0
2006-10-19 14:16:00,118.686,118.697,118.686,118.696,182600002.0
2006-10-19 14:17:00,118.69,118.691,118.685,118.688,353399999.0
2006-10-19 14:18:00,118.67,118.684,118.662,118.676,184700003.0
2006-10-19 14:19:00,118.681,118.69,118.681,118.685,217099996.0
2006-10-19 14:20:00,118.684,118.701,118.684,118.701,152299998.0
2006-10-19 14:21:00,118.687,118.692,118.667,118.667,230400003.0
2006-10-19 14:22:00,118.682,118.682,118.663,118.667,187400002.0
2006-10-19 14:23:00,118.671,118.671,118.636,118.636,423300003.0
2006-10-19 14:24:00,118.63,118.63,118.602,118.613,369900002.0
2006-10-19 14:25:00,118.623,118.632,118.616,118.629,202999998.0
2006-10-19 14:26:00,118.637,118.647,118.637,118.637,238700005.0
2006-10-19 14:27:00,118.616,118.622,118.58,118.622,164799998.0
2006-10-19 14:28:00,118.631,118.64,118.628,118.636,343299998.0
2006-10-19 14:29:00,118.639,118.639,118.628,118.635,379099995.0
2006-10-19 14:30:00,118.63,118.661,118.625,118.661,284000001.0
2006-10-19 14:31:00,118.66,118.672,118.66,118.666,102500001.0
2006-10-19 14:32:00,118.656,118.663,118.654,118.662,149699995.0
2006-10-19 14:33:00,118.633,118.649,118.61,118.649,106600003.0
2006-10-19 14:34:00,118.678,118.682,118.675,118.675,197199999.0
2006-10-19 14:35:00,118.679,118.68,118.671,118.677,145300000.0
2006-10-19 14:36:00,118.681,118.733,118.681,118.733,194699997.0
2006-10-19 14:37:00,118.735,118.735,118.724,118.728,151399996.0
2006-10-19 14:38:00,118.697,118.724,118.688,118.724,106600001.0
2006-10-19 14:39:00,118.731,118.731,118.717,118.717,145799998.0
2006-10-19 14:40:00,118.716,118.72,118.707,118.71,285300001.0
2006-10-19 14:41:00,118.71,118.712,118.707,118.707,134899997.0
2006-10-19 14:42:00,118.7,118.715,118.698,118.714,471099996.0
2006-10-19 14:43:00,118.716,118.719,118.712,118.719,354300002.0
2006-10-19 14:44:00,118.72,118.722,118.708,118.714,258799999.0
2006-10-19 14:45:00,118.715,118.717,118.715,118.717,175800000.0
2006-10-19 14:46:00,118.721,118.722,118.717,118.717,88500002.0
2006-10-19 14:47:00,118.697,118.697,118.677,118.682,194399996.0
2006-10-19 14:48:00,118.682,118.687,118.674,118.686,189100004.0
2006-10-19 14:49:00,118.69,118.696,118.682,118.696,111199997.0
2006-10-19 14:50:00,118.688,118.697,118.677,118.692,274799996.0
2006-10-19 14:51:00,118.691,118.691,118.673,118.673,178999999.0
2006-10-19 14:52:00,118.665,118.672,118.654,118.67,396499997.0
2006-10-19 14:53:00,118.663,118.663,118.622,118.636,243699995.0
2006-10-19 14:54:00,118.65,118.655,118.65,118.655,197800000.0
2006-10-19 14:55:00,118.645,118.652,118.622,118.652,190099996.0
2006-10-19 14:56:00,118.668,118.681,118.668,118.671,297700001.0
2006-10-19 14:57:00,118.649,118.665,118.62,118.665,257600001.0
2006-10-19 14:58:00,118.667,118.672,118.662,118.662,301299999.0
2006-10-19 14:59:00,118.665,118.665,118.66,118.66,67000000.0
2006-10-19 15:00:00,118.645,118.657,118.637,118.657,201200001.0
2006-10-19 15:01:00,118.672,118.677,118.665,118.677,222899996.0
2006-10-19 15:02:00,118.677,118.677,118.655,118.655,167000001.0
2006-10-19 15:03:00,118.652,118.669,118.645,118.669,133500002.0
2006-10-19 15:04:00,118.672,118.672,118.661,118.669,140599998.0
2006-10-19 15:05:00,118.68,118.688,118.673,118.682,183499994.0
2006-10-19 15:06:00,118.677,118.683,118.677,118.679,276400003.0
2006-10-19 15:07:00,118.662,118.679,118.662,118.676,266999999.0
2006-10-19 15:08:00,118.678,118.69,118.673,118.686,174700002.0
2006-10-19 15:09:00,118.655,118.678,118.629,118.676,288700005.0
2006-10-19 15:10:00,118.673,118.677,118.635,118.666,274099997.0
2006-10-19 15:11:00,118.674,118.674,118.655,118.661,271199997.0
2006-10-19 15:12:00,118.655,118.67,118.639,118.662,319500004.0
2006-10-19 15:13:00,118.663,118.663,118.651,118.657,223599997.0
2006-10-19 15:14:00,118.651,118.651,118.637,118.644,138000002.0
2006-10-19 15:15:00,118.63,118.63,118.614,118.616,154299998.0
2006-10-19 15:16:00,118.61,118.623,118.599,118.599,324999997.0
2006-10-19 15:17:00,118.613,118.618,118.609,118.616,387799995.0
2006-10-19 15:18:00,118.611,118.612,118.595,118.612,263099997.0
2006-10-19 15:19:00,118.613,118.613,118.596,118.6,207900003.0
2006-10-19 15:20:00,118.594,118.6,118.55,118.552,318799999.0
2006-10-19 15:21:00,118.557,118.559,118.538,118.538,370200006.0
2006-10-19 15:22:00,118.546,118.55,118.534,118.534,177999999.0
2006-10-19 15:23:00,118.527,118.528,118.518,118.519,274199998.0
2006-10-19 15:24:00,118.529,118.541,118.521,118.537,327299999.0
2006-10-19 15:25:00,118.543,118.545,118.524,118.524,300399997.0
2006-10-19 15:26:00,118.518,118.518,118.484,118.503,219800000.0
2006-10-19 15:27:00,118.507,118.509,118.494,118.498,219799994.0
2006-10-19 15:28:00,118.479,118.479,118.47,118.476,161700003.0
2006-10-19 15:29:00,118.478,118.504,118.478,118.504,161999997.0
2006-10-19 15:30:00,118.512,118.526,118.507,118.525,199099999.0
2006-10-19 15:31:00,118.528,118.528,118.506,118.515,214799997.0
2006-10-19 15:32:00,118.499,118.513,118.499,118.513,324500006.0
2006-10-19 15:33:00,118.508,118.527,118.498,118.526,208600001.0
2006-10-19 15:34:00,118.517,118.517,118.498,118.498,207399997.0
2006-10-19 15:35:00,118.498,118.502,118.495,118.495,199999998.0
2006-10-19 15:36:00,118.49,118.49,118.475,118.487,111800001.0
2006-10-19 15:37:00,118.481,118.481,118.459,118.468,261800000.0
2006-10-19 15:38:00,118.477,118.479,118.466,118.47,220200005.0
2006-10-19 15:39:00,118.455,118.463,118.452,118.458,250200000.0
2006-10-19 15:40:00,118.464,118.472,118.464,118.467,249100002.0
2006-10-19 15:41:00,118.466,118.471,118.451,118.451,340800004.0
2006-10-19 15:42:00,118.447,118.456,118.413,118.413,225100005.0
2006-10-19 15:43:00,118.403,118.403,118.362,118.362,341600003.0
2006-10-19 15:44:00,118.355,118.375,118.355,118.367,276600003.0
2006-10-19 15:45:00,118.369,118.369,118.35,118.35,174300000.0
2006-10-19 15:46:00,118.334,118.334,118.245,118.259,344800003.0
2006-10-19 15:47:00,118.277,118.313,118.271,118.313,320600001.0
2006-10-19 15:48:00,118.325,118.325,118.303,118.31,263499997.0
2006-10-19 15:49:00,118.313,118.313,118.256,118.256,151100002.0
2006-10-19 15:50:00,118.248,118.248,118.196,118.204,279800003.0
2006-10-19 15:51:00,118.2,118.226,118.188,118.226,238099999.0
2006-10-19 15:52:00,118.232,118.254,118.229,118.25,286300002.0
2006-10-19 15:53:00,118.262,118.287,118.262,118.287,172200001.0
2006-10-19 15:54:00,118.31,118.343,118.31,118.341,61299998.0
2006-10-19 15:55:00,118.34,118.347,118.33,118.347,191099998.0
2006-10-19 15:56:00,118.345,118.367,118.343,118.367,335400005.0
2006-10-19 15:57:00,118.348,118.36,118.332,118.332,95600000.0
2006-10-19 15:58:00,118.321,118.332,118.321,118.328,213899999.0
2006-10-19 15:59:00,118.321,118.363,118.32,118.363,201800003.0
2006-10-19 16:00:00,118.367,118.378,118.353,118.373,340100002.0
2006-10-19 16:01:00,118.372,118.403,118.368,118.403,210199998.0
2006-10-19 16:02:00,118.412,118.417,118.377,118.377,157500003.0
2006-10-19 16:03:00,118.369,118.369,118.349,118.355,87500003.0
2006-10-19 16:04:00,118.349,118.363,118.349,118.349,327700002.0
2006-10-19 16:05:00,118.348,118.354,118.336,118.336,316099998.0
2006-10-19 16:06:00,118.337,118.353,118.336,118.353,239000000.0
2006-10-19 16:07:00,118.344,118.344,118.336,118.336,41599999.0
2006-10-19 16:08:00,118.303,118.303,118.275,118.284,80400001.0
2006-10-19 16:09:00,118.292,118.307,118.292,118.297,227699997.0
2006-10-19 16:10:00,118.306,118.306,118.291,118.3,134799999.0
2006-10-19 16:11:00,118.325,118.348,118.325,118.343,163499998.0
2006-10-19 16:12:00,118.34,118.353,118.33,118.353,274499999.0
2006-10-19 16:13:00,118.362,118.37,118.357,118.361,288300000.0
2006-10-19 16:14:00,118.366,118.366,118.352,118.356,223900003.0
2006-10-19 16:15:00,118.348,118.348,118.34,118.346,123899998.0
2006-10-19 16:16:00,118.348,118.35,118.303,118.34,229700000.0
2006-10-19 16:17:00,118.35,118.39,118.35,118.385,217699997.0
2006-10-19 16:18:00,118.389,118.406,118.389,118.399,204800002.0
2006-10-19 16:19:00,118.395,118.395,118.383,118.383,32600001.0
2006-10-19 16:20:00,118.397,118.407,118.384,118.384,230699999.0
2006-10-19 16:21:00,118.373,118.373,118.35,118.362,247100001.0
2006-10-19 16:22:00,118.368,118.373,118.363,118.369,227600001.0
2006-10-19 16:23:00,118.361,118.373,118.359,118.373,231899995.0
2006-10-19 16:24:00,118.365,118.373,118.365,118.369,228999999.0
2006-10-19 16:25:00,118.372,118.372,118.368,118.368,87900000.0
2006-10-19 16:26:00,118.36,118.369,118.358,118.358,336899993.0
2006-10-19 16:27:00,118.356,118.357,118.352,118.357,211100003.0
2006-10-19 16:28:00,118.352,118.356,118.329,118.353,128200002.0
2006-10-19 16:29:00,118.357,118.371,118.357,118.357,348000005.0
2006-10-19 16:30:00,118.353,118.353,118.326,118.353,269600001.0
2006-10-19 16:31:00,118.362,118.363,118.351,118.359,137000001.0
2006-10-19 16:32:00,118.36,118.374,118.333,118.359,207200001.0
2006-10-19 16:33:00,118.341,118.366,118.335,118.359,236199999.0
2006-10-19 16:34:00,118.34,118.345,118.307,118.307,285799997.0
2006-10-19 16:35:00,118.304,118.317,118.303,118.317,365100005.0
2006-10-19 16:36:00,118.276,118.276,118.246,118.25,263400003.0
2006-10-19 16:37:00,118.247,118.273,118.247,118.265,260799997.0
2006-10-19 16:38:00,118.278,118.297,118.278,118.295,201200000.0
2006-10-19 16:39:00,118.295,118.301,118.284,118.284,266899993.0
2006-10-19 16:40:00,118.28,118.28,118.258,118.267,106999999.0
2006-10-19 16:41:00,118.278,118.289,118.273,118.285,259800000.0
2006-10-19 16:42:00,118.286,118.286,118.267,118.267,105899998.0
2006-10-19 16:43:00,118.254,118.254,118.21,118.21,110499998.0
2006-10-19 16:44:00,118.2,118.208,118.191,118.191,268699993.0
2006-10-19 16:45:00,118.208,118.247,118.208,118.241,334799996.0
2006-10-19 16:46:00,118.236,118.236,118.209,118.211,88400001.0
2006-10-19 16:47:00,118.209,118.23,118.209,118.226,250100000.0
2006-10-19 16:48:00,118.218,118.218,118.201,118.214,229000005.0
2006-10-19 16:49:00,118.221,118.228,118.218,118.228,221599996.0
2006-10-19 16:50:00,118.239,118.247,118.231,118.232,246500005.0
2006-10-19 16:51:00,118.242,118.266,118.236,118.265,391200003.0
2006-10-19 16:52:00,118.272,118.281,118.265,118.272,342300005.0
2006-10-19 16:53:00,118.278,118.28,118.261,118.261,136700000.0
2006-10-19 16:54:00,118.267,118.274,118.262,118.274,325100000.0
2006-10-19 16:55:00,118.261,118.27,118.242,118.255,150900001.0
2006-10-19 16:56:00,118.262,118.29,118.261,118.282,182699997.0
2006-10-19 16:57:00,118.283,118.317,118.276,118.316,141099996.0
2006-10-19 16:58:00,118.312,118.317,118.299,118.299,371300001.0
2006-10-19 16:59:00,118.307,118.326,118.307,118.322,200700001.0
2006-10-19 17:00:00,118.327,118.329,118.306,118.309,402299998.0
2006-10-19 17:01:00,118.302,118.302,118.279,118.296,237299997.0
2006-10-19 17:02:00,118.298,118.318,118.287,118.318,190199993.0
2006-10-19 17:03:00,118.322,118.333,118.322,118.323,194699997.0
2006-10-19 17:04:00,118.329,118.329,118.319,118.32,308400002.0
2006-10-19 17:05:00,118.316,118.325,118.312,118.319,208000000.0
2006-10-19 17:06:00,118.327,118.332,118.321,118.322,119200000.0
2006-10-19 17:07:00,118.318,118.32,118.313,118.313,80400002.0
2006-10-19 17:08:00,118.311,118.33,118.311,118.325,117799998.0
2006-10-19 17:09:00,118.311,118.335,118.295,118.329,222400002.0
2006-10-19 17:10:00,118.335,118.342,118.328,118.336,410399998.0
2006-10-19 17:11:00,118.33,118.332,118.328,118.33,152200004.0
2006-10-19 17:12:00,118.328,118.33,118.312,118.312,280699999.0
2006-10-19 17:13:00,118.311,118.311,118.286,118.295,319000003.0
2006-10-19 17:14:00,118.295,118.301,118.286,118.298,282100004.0
2006-10-19 17:15:00,118.292,118.293,118.281,118.286,216300001.0
2006-10-19 17:16:00,118.278,118.297,118.273,118.296,182100001.0
2006-10-19 17:17:00,118.293,118.308,118.292,118.305,131300000.0
2006-10-19 17:18:00,118.311,118.322,118.311,118.322,108300003.0
2006-10-19 17:19:00,118.328,118.328,118.314,118.315,300599999.0
2006-10-19 17:20:00,118.325,118.34,118.319,118.335,277200006.0
2006-10-19 17:21:00,118.337,118.342,118.331,118.338,245800004.0
2006-10-19 17:22:00,118.344,118.347,118.337,118.34,122099997.0
2006-10-19 17:23:00,118.339,118.353,118.339,118.348,152500000.0
2006-10-19 17:24:00,118.342,118.348,118.33,118.341,193599999.0
2006-10-19 17:25:00,118.336,118.348,118.324,118.348,218199997.0
2006-10-19 17:26:00,118.343,118.348,118.335,118.337,206000005.0
2006-10-19 17:27:00,118.353,118.372,118.353,118.362,336600000.0
2006-10-19 17:28:00,118.376,118.385,118.376,118.385,175500002.0
2006-10-19 17:29:00,118.376,118.389,118.376,118.385,389400000.0
2006-10-19 17:30:00,118.377,118.39,118.375,118.375,223600000.0
2006-10-19 17:31:00,118.361,118.378,118.361,118.367,253800000.0
2006-10-19 17:32:00,118.368,118.371,118.365,118.368,290900000.0
2006-10-19 17:33:00,118.361,118.368,118.349,118.355,282400006.0
2006-10-19 17:34:00,118.331,118.331,118.284,118.286,136499997.0
2006-10-19 17:35:00,118.323,118.326,118.314,118.314,186199997.0
2006-10-19 17:36:00,118.315,118.315,118.284,118.312,310599998.0
2006-10-19 17:37:00,118.318,118.319,118.292,118.308,273999991.0
2006-10-19 17:38:00,118.282,118.336,118.277,118.335,239499999.0
2006-10-19 17:39:00,118.33,118.335,118.33,118.335,119400004.0
2006-10-19 17:40:00,118.328,118.35,118.308,118.35,190800004.0
2006-10-19 17:41:00,118.359,118.365,118.355,118.355,513600007.0
2006-10-19 17:42:00,118.338,118.355,118.331,118.347,244000000.0
2006-10-19 17:43:00,118.34,118.346,118.334,118.334,116899999.0
2006-10-19 17:44:00,118.337,118.337,118.302,118.33,412199997.0
2006-10-19 17:45:00,118.328,118.34,118.325,118.335,211800001.0
2006-10-19 17:46:00,118.331,118.331,118.311,118.322,65600001.0
2006-10-19 17:47:00,118.32,118.33,118.298,118.315,228000002.0
2006-10-19 17:48:00,118.319,118.325,118.295,118.313,269000000.0
2006-10-19 17:49:00,118.318,118.325,118.31,118.31,235900001.0
2006-10-19 17:50:00,118.319,118.327,118.316,118.319,312600006.0
2006-10-19 17:51:00,118.323,118.331,118.295,118.32,289299999.0
2006-10-19 17:52:00,118.33,118.33,118.324,118.33,352200001.0
2006-10-19 17:53:00,118.331,118.331,118.315,118.315,192599999.0
2006-10-19 17:54:00,118.318,118.332,118.317,118.332,143400000.0
2006-10-19 17:55:00,118.332,118.348,118.332,118.346,189100002.0
2006-10-19 17:56:00,118.333,118.348,118.318,118.348,278400003.0
2006-10-19 17:57:00,118.346,118.36,118.317,118.36,315500002.0
2006-10-19 17:58:00,118.354,118.354,118.342,118.354,157500002.0
2006-10-19 17:59:00,118.368,118.376,118.349,118.35,381500006.0
2006-10-19 18:00:00,118.308,118.308,118.194,118.219,243500004.0
2006-10-19 18:01:00,118.24,118.29,118.16,118.19,1624499983.0
2006-10-19 18:02:00,118.18,118.26,118.18,118.25,1624499983.0
2006-10-19 18:03:00,118.22,118.3,118.22,118.26,1624499983.0
2006-10-19 18:04:00,118.27,118.29,118.25,118.29,1624499983.0
2006-10-19 18:05:00,118.28,118.3,118.27,118.3,1624499983.0
2006-10-19 18:06:00,118.29,118.31,118.28,118.31,1624499983.0
2006-10-19 18:07:00,118.32,118.35,118.31,118.32,1624499983.0
2006-10-19 18:08:00,118.31,118.32,118.3,118.3,1624499983.0
2006-10-19 18:09:00,118.29,118.29,118.24,118.24,1624499983.0
2006-10-19 18:10:00,118.25,118.29,118.25,118.29,1624499983.0
2006-10-19 18:11:00,118.285,118.286,118.272,118.283,1624499983.0
2006-10-19 18:12:00,118.28,118.287,118.272,118.278,1953700005.0
2006-10-19 18:13:00,118.29,118.3,118.28,118.3,1566700003.0
2006-10-19 18:14:00,118.29,118.31,118.29,118.3,1566700003.0
2006-10-19 18:15:00,118.31,118.32,118.31,118.32,1566700003.0
2006-10-19 18:16:00,118.33,118.35,118.33,118.34,1566700003.0
2006-10-19 18:17:00,118.33,118.335,118.322,118.328,1566700003.0
2006-10-19 18:18:00,118.3,118.332,118.296,118.328,2047499987.0
2006-10-19 18:19:00,118.34,118.35,118.34,118.35,2002599994.0
2006-10-19 18:20:00,118.36,118.36,118.34,118.35,2002599994.0
2006-10-19 18:21:00,118.34,118.35,118.34,118.35,2002599994.0
2006-10-19 18:22:00,118.34,118.35,118.34,118.35,2002599994.0
2006-10-19 18:23:00,118.34,118.37,118.34,118.37,2002599994.0
2006-10-19 18:24:00,118.36,118.36,118.35,118.35,2002599994.0
2006-10-19 18:25:00,118.36,118.37,118.35,118.36,2002599994.0
2006-10-19 18:26:00,118.38,118.39,118.38,118.38,2002599994.0
2006-10-19 18:27:00,118.372,118.372,118.356,118.358,2002599994.0
2006-10-19 18:28:00,118.36,118.36,118.36,118.36,1622299999.0
2006-10-19 18:29:00,118.38,118.38,118.35,118.35,1622299999.0
2006-10-19 18:30:00,118.348,118.351,118.34,118.345,1622299999.0
2006-10-19 18:31:00,118.36,118.36,118.35,118.35,1757999997.0
2006-10-19 18:33:00,118.34,118.35,118.34,118.34,1757999997.0
2006-10-19 18:34:00,118.35,118.35,118.33,118.35,1757999997.0
2006-10-19 18:35:00,118.34,118.34,118.32,118.32,1757999997.0
2006-10-19 18:36:00,118.321,118.332,118.319,118.332,1757999997.0
2006-10-19 18:37:00,118.328,118.329,118.316,118.316,1349000003.0
2006-10-19 18:38:00,118.31,118.31,118.279,118.298,983099997.0
2006-10-19 18:39:00,118.303,118.313,118.269,118.293,790200006.0
2006-10-19 18:40:00,118.294,118.294,118.264,118.279,1648400003.0
2006-10-19 18:41:00,118.28,118.305,118.256,118.288,1187100000.0
2006-10-19 18:42:00,118.287,118.305,118.287,118.305,1559399989.0
2006-10-19 18:43:00,118.308,118.318,118.308,118.313,1123800002.0
2006-10-19 18:44:00,118.313,118.315,118.307,118.308,715299993.0
2006-10-19 18:45:00,118.307,118.32,118.281,118.298,2023700008.0
2006-10-19 18:46:00,118.31,118.323,118.307,118.315,1768600015.0
2006-10-19 18:47:00,118.315,118.323,118.315,118.323,660099991.0
2006-10-19 18:48:00,118.318,118.318,118.29,118.315,975699996.0
2006-10-19 18:49:00,118.316,118.324,118.311,118.312,1128200008.0
2006-10-19 18:50:00,118.294,118.307,118.271,118.302,2013300000.0
2006-10-19 18:51:00,118.305,118.317,118.298,118.311,1453600005.0
2006-10-19 18:52:00,118.312,118.315,118.287,118.293,1632699995.0
2006-10-19 18:53:00,118.295,118.297,118.285,118.288,1773000010.0
2006-10-19 18:54:00,118.288,118.288,118.253,118.256,1788100010.0
2006-10-19 18:55:00,118.25,118.258,118.248,118.25,1856399978.0
2006-10-19 18:56:00,118.248,118.256,118.246,118.249,402599998.0
2006-10-19 18:57:00,118.235,118.244,118.226,118.233,623099998.0
2006-10-19 18:58:00,118.231,118.231,118.217,118.217,1369600002.0
2006-10-19 18:59:00,118.217,118.229,118.213,118.229,1673400010.0
2006-10-19 19:00:00,118.226,118.238,118.224,118.231,692100000.0
2006-10-19 19:01:00,118.229,118.247,118.213,118.247,578699998.0
2006-10-19 19:02:00,118.252,118.254,118.24,118.244,473699997.0
2006-10-19 19:03:00,118.248,118.27,118.221,118.27,1536100003.0
2006-10-19 19:04:00,118.275,118.278,118.257,118.275,869899994.0
2006-10-19 19:05:00,118.272,118.272,118.235,118.26,867899992.0
2006-10-19 19:06:00,118.243,118.268,118.22,118.267,888099996.0
2006-10-19 19:07:00,118.28,118.28,118.27,118.27,1644599990.0
2006-10-19 19:08:00,118.246,118.246,118.216,118.216,1644599990.0
2006-10-19 19:09:00,118.2,118.2,118.16,118.18,466599998.0
2006-10-19 19:10:00,118.18,118.209,118.18,118.209,616899998.0
2006-10-19 19:11:00,118.214,118.235,118.205,118.222,591499998.0
2006-10-19 19:12:00,118.223,118.239,118.223,118.232,1037899999.0
2006-10-19 19:13:00,118.224,118.224,118.185,118.208,630100002.0
2006-10-19 19:14:00,118.202,118.221,118.178,118.203,1061300002.0
2006-10-19 19:15:00,118.217,118.217,118.198,118.198,1925499995.0
2006-10-19 19:16:00,118.197,118.197,118.158,118.178,777999998.0
2006-10-19 19:17:00,118.179,118.199,118.173,118.199,889099994.0
2006-10-19 19:18:00,118.194,118.202,118.17,118.191,741600005.0
2006-10-19 19:19:00,118.188,118.188,118.153,118.153,1562100009.0
2006-10-19 19:20:00,118.145,118.15,118.115,118.123,826799988.0
2006-10-19 19:21:00,118.124,118.146,118.124,118.14,1436699994.0
2006-10-19 19:22:00,118.139,118.143,118.133,118.134,789900007.0
2006-10-19 19:23:00,118.13,118.14,118.13,118.13,1547400009.0
2006-10-19 19:24:00,118.125,118.142,118.108,118.114,1547400009.0
2006-10-19 19:25:00,118.115,118.126,118.113,118.119,1661300002.0
2006-10-19 19:26:00,118.12,118.13,118.12,118.13,1745299998.0
2006-10-19 19:27:00,118.124,118.145,118.124,118.145,1745299998.0
2006-10-19 19:28:00,118.14,118.158,118.137,118.147,976000000.0
2006-10-19 19:29:00,118.147,118.154,118.147,118.154,433800001.0
2006-10-19 19:30:00,118.14,118.146,118.114,118.135,880999998.0
2006-10-19 19:31:00,118.128,118.138,118.085,118.117,1621100005.0
2006-10-19 19:32:00,118.127,118.127,118.092,118.115,1708700008.0
2006-10-19 19:33:00,118.113,118.127,118.089,118.089,898200005.0
2006-10-19 19:34:00,118.124,118.127,118.114,118.118,1472500018.0
2006-10-19 19:35:00,118.115,118.118,118.103,118.107,1227400008.0
2006-10-19 19:36:00,118.096,118.112,118.096,118.102,604200000.0
2006-10-19 19:37:00,118.095,118.103,118.095,118.098,248000000.0
2006-10-19 19:38:00,118.102,118.106,118.081,118.106,963699998.0
2006-10-19 19:39:00,118.11,118.116,118.102,118.113,1306800002.0
2006-10-19 19:40:00,118.103,118.109,118.083,118.1,1096899998.0
2006-10-19 19:41:00,118.101,118.121,118.101,118.116,1729700008.0
2006-10-19 19:42:00,118.115,118.127,118.083,118.124,962799996.0
2006-10-19 19:43:00,118.127,118.135,118.088,118.121,469300003.0
2006-10-19 19:44:00,118.09,118.137,118.073,118.132,1069799997.0
2006-10-19 19:45:00,118.134,118.147,118.115,118.141,535700006.0
2006-10-19 19:46:00,118.141,118.141,118.105,118.112,828499997.0
2006-10-19 19:47:00,118.108,118.112,118.1,118.106,763500007.0
2006-10-19 19:48:00,118.095,118.098,118.072,118.072,1230199994.0
2006-10-19 19:49:00,118.074,118.09,118.074,118.088,536800000.0
2006-10-19 19:50:00,118.087,118.087,118.069,118.085,956700002.0
2006-10-19 19:51:00,118.086,118.093,118.084,118.093,917999995.0
2006-10-19 19:52:00,118.092,118.096,118.051,118.072,704999999.0
2006-10-19 19:53:00,118.097,118.103,118.062,118.085,1035299995.0
2006-10-19 19:54:00,118.095,118.112,118.072,118.103,2032499980.0
2006-10-19 19:55:00,118.095,118.1,118.071,118.087,621300004.0
2006-10-19 19:56:00,118.083,118.083,118.059,118.075,677899990.0
2006-10-19 19:57:00,118.085,118.101,118.078,118.101,648100001.0
2006-10-19 19:58:00,118.103,118.109,118.076,118.076,1402599986.0
2006-10-19 19:59:00,118.111,118.119,118.057,118.119,881800005.0
2006-10-19 20:00:00,118.119,118.131,118.119,118.128,307099998.0
2006-10-19 20:01:00,118.124,118.145,118.098,118.142,501500002.0
2006-10-19 20:02:00,118.139,118.145,118.132,118.133,1285800004.0
2006-10-19 20:03:00,118.13,118.133,118.087,118.115,812300009.0
2006-10-19 20:04:00,118.119,118.119,118.112,118.116,708799995.0
2006-10-19 20:05:00,118.115,118.125,118.112,118.116,856499997.0
2006-10-19 20:06:00,118.117,118.127,118.114,118.12,1771100007.0
2006-10-19 20:07:00,118.108,118.126,118.088,118.104,813499992.0
2006-10-19 20:08:00,118.092,118.098,118.065,118.072,811199994.0
2006-10-19 20:09:00,118.068,118.08,118.067,118.078,1074299991.0
2006-10-19 20:10:00,118.083,118.083,118.067,118.07,636099999.0
2006-10-19 20:11:00,118.07,118.092,118.069,118.092,1804699993.0
2006-10-19 20:12:00,118.08,118.1,118.08,118.1,1110500009.0
2006-10-19 20:13:00,118.094,118.094,118.051,118.089,1110500009.0
2006-10-19 20:14:00,118.093,118.093,118.059,118.075,1069199999.0
2006-10-19 20:15:00,118.091,118.097,118.048,118.052,1453999996.0
2006-10-19 20:16:00,118.088,118.094,118.081,118.086,1098800006.0
2006-10-19 20:17:00,118.087,118.098,118.073,118.083,785000002.0
2006-10-19 20:18:00,118.073,118.102,118.071,118.098,186999998.0
2006-10-19 20:19:00,118.091,118.096,118.067,118.067,1003600005.0
2006-10-19 20:20:00,118.067,118.073,118.059,118.065,784800008.0
2006-10-19 20:21:00,118.065,118.067,118.057,118.063,1296299995.0
2006-10-19 20:22:00,118.06,118.074,118.031,118.074,1343799987.0
2006-10-19 20:23:00,118.08,118.1,118.08,118.1,900799991.0
2006-10-19 20:24:00,118.102,118.107,118.065,118.073,759400000.0
2006-10-19 20:25:00,118.07,118.07,118.013,118.048,1049199995.0
2006-10-19 20:26:00,118.058,118.06,118.028,118.06,998400003.0
2006-10-19 20:27:00,118.061,118.061,118.018,118.058,1253700003.0
2006-10-19 20:28:00,118.05,118.07,118.05,118.06,2001000001.0
2006-10-19 20:29:00,118.07,118.08,118.07,118.08,2001000001.0
2006-10-19 20:30:00,118.09,118.1,118.09,118.09,2001000001.0
2006-10-19 20:31:00,118.092,118.1,118.069,118.091,2001000001.0
2006-10-19 20:32:00,118.093,118.1,118.081,118.086,2071900002.0
2006-10-19 20:33:00,118.081,118.081,118.061,118.067,679000007.0
2006-10-19 20:34:00,118.067,118.07,118.056,118.064,339200002.0
2006-10-19 20:35:00,118.061,118.07,118.027,118.07,771999997.0
2006-10-19 20:36:00,118.07,118.076,118.047,118.065,510400000.0
2006-10-19 20:37:00,118.053,118.067,118.043,118.065,491600002.0
2006-10-19 20:38:00,118.062,118.062,118.013,118.053,1162900000.0
2006-10-19 20:39:00,118.054,118.068,118.036,118.055,1103699995.0
2006-10-19 20:40:00,118.06,118.06,118.05,118.05,1349999998.0
2006-10-19 20:41:00,118.062,118.067,118.021,118.06,1349999998.0
2006-10-19 20:42:00,118.057,118.067,118.032,118.058,1090199991.0
2006-10-19 20:43:00,118.059,118.063,118.051,118.057,1496300013.0
2006-10-19 20:44:00,118.051,118.057,118.013,118.051,1201000000.0
2006-10-19 20:45:00,118.059,118.079,118.059,118.069,1568900002.0
2006-10-19 20:46:00,118.077,118.089,118.046,118.077,1383999992.0
2006-10-19 20:47:00,118.073,118.073,118.052,118.063,1181600002.0
2006-10-19 20:48:00,118.062,118.062,118.034,118.053,1260999998.0
2006-10-19 20:49:00,118.051,118.06,118.047,118.05,944400005.0
2006-10-19 20:50:00,118.054,118.069,118.032,118.048,1483500008.0
2006-10-19 20:51:00,118.06,118.073,118.06,118.065,861099998.0
2006-10-19 20:52:00,118.067,118.074,118.066,118.074,249099998.0
2006-10-19 20:53:00,118.073,118.088,118.073,118.088,1233399995.0
2006-10-19 20:54:00,118.087,118.099,118.051,118.051,621099992.0
2006-10-19 20:55:00,118.102,118.119,118.102,118.114,1864999994.0
2006-10-19 20:56:00,118.123,118.124,118.085,118.123,662999998.0
2006-10-19 20:57:00,118.121,118.135,118.093,118.117,1787000016.0
2006-10-19 20:58:00,118.14,118.14,118.12,118.13,2029099993.0
2006-10-19 20:59:00,118.12,118.14,118.12,118.12,2029099993.0
2006-10-19 21:00:00,118.125,118.147,118.104,118.127,2029099993.0
2006-10-19 21:01:00,118.132,118.138,118.126,118.126,1425200002.0
2006-10-19 21:02:00,118.125,118.139,118.118,118.119,1056200004.0
2006-10-19 21:03:00,118.129,118.144,118.103,118.144,1006199998.0
2006-10-19 21:04:00,118.146,118.148,118.122,118.148,426900002.0
2006-10-19 21:05:00,118.146,118.147,118.11,118.137,776900001.0
2006-10-19 21:06:00,118.142,118.149,118.137,118.14,733200005.0
2006-10-19 21:07:00,118.142,118.148,118.121,118.143,1475699992.0
2006-10-19 21:08:00,118.145,118.148,118.135,118.145,584499998.0
2006-10-19 21:09:00,118.135,118.147,118.117,118.138,418400003.0
2006-10-19 21:10:00,118.142,118.145,118.115,118.141,596299996.0
2006-10-19 21:11:00,118.147,118.147,118.124,118.134,166499997.0
2006-10-19 21:12:00,118.136,118.136,118.116,118.119,532100007.0
2006-10-19 21:13:00,118.12,118.136,118.092,118.13,731800001.0
2006-10-19 21:14:00,118.14,118.149,118.126,118.138,1885299996.0
2006-10-19 21:15:00,118.14,118.163,118.14,118.159,1507199988.0
2006-10-19 21:16:00,118.149,118.161,118.121,118.158,1082400007.0
2006-10-19 21:17:00,118.16,118.166,118.15,118.157,1570300004.0
2006-10-19 21:18:00,118.153,118.155,118.126,118.155,993999986.0
2006-10-19 21:19:00,118.152,118.162,118.152,118.153,1384999988.0
2006-10-19 21:20:00,118.151,118.151,118.105,118.141,1448200009.0
2006-10-19 21:21:00,118.148,118.157,118.112,118.14,1118500007.0
2006-10-19 21:22:00,118.139,118.143,118.13,118.134,1592200006.0
2006-10-19 21:23:00,118.13,118.137,118.123,118.13,987400004.0
2006-10-19 21:24:00,118.127,118.149,118.089,118.127,1925100010.0
2006-10-19 21:25:00,118.141,118.141,118.102,118.135,1840100000.0
2006-10-19 21:26:00,118.135,118.143,118.099,118.129,1032599992.0
2006-10-19 21:27:00,118.121,118.141,118.107,118.141,1123100002.0
2006-10-19 21:28:00,118.131,118.132,118.107,118.112,374400001.0
2006-10-19 21:29:00,118.133,118.133,118.121,118.126,1052199998.0
2006-10-19 21:30:00,118.127,118.127,118.103,118.125,722799996.0
2006-10-19 21:31:00,118.1,118.136,118.095,118.133,231799995.0
2006-10-19 21:32:00,118.13,118.139,118.121,118.125,926800004.0
2006-10-19 21:33:00,118.127,118.143,118.127,118.143,463600005.0
2006-10-19 21:34:00,118.143,118.146,118.122,118.138,403900001.0
2006-10-19 21:35:00,118.153,118.153,118.131,118.145,216100000.0
2006-10-19 21:36:00,118.15,118.155,118.147,118.147,469600000.0
2006-10-19 21:37:00,118.149,118.156,118.137,118.149,575699992.0
2006-10-19 21:38:00,118.145,118.146,118.131,118.146,175099997.0
2006-10-19 21:39:00,118.153,118.155,118.123,118.155,530499994.0
2006-10-19 21:40:00,118.16,118.16,118.15,118.155,593900004.0
2006-10-19 21:41:00,118.127,118.152,118.127,118.142,509199997.0
2006-10-19 21:42:00,118.141,118.147,118.123,118.137,1199999999.0
2006-10-19 21:43:00,118.132,118.145,118.101,118.133,333600005.0
2006-10-19 21:44:00,118.145,118.154,118.116,118.151,1537000002.0
2006-10-19 21:45:00,118.154,118.155,118.122,118.15,619300008.0
2006-10-19 21:46:00,118.147,118.147,118.133,118.145,898599999.0
2006-10-19 21:47:00,118.137,118.137,118.101,118.128,597900001.0
2006-10-19 21:48:00,118.13,118.13,118.089,118.128,1050500002.0
2006-10-19 21:49:00,118.132,118.145,118.124,118.145,401700002.0
2006-10-19 21:50:00,118.135,118.135,118.116,118.13,202100008.0
2006-10-19 21:51:00,118.131,118.137,118.105,118.134,310699996.0
2006-10-19 21:52:00,118.133,118.143,118.132,118.143,244200001.0
2006-10-19 21:53:00,118.138,118.155,118.113,118.137,391500001.0
2006-10-19 21:54:00,118.143,118.149,118.134,118.149,605600005.0
2006-10-19 21:55:00,118.138,118.154,118.132,118.137,223099999.0
2006-10-19 21:56:00,118.145,118.147,118.105,118.114,443999995.0
2006-10-19 21:57:00,118.122,118.152,118.122,118.152,238000002.0
2006-10-19 21:58:00,118.138,118.147,118.137,118.147,165300002.0
2006-10-19 21:59:00,118.152,118.154,118.114,118.128,737500011.0
2006-10-19 22:00:00,118.149,118.161,118.14,118.142,919399999.0
2006-10-19 22:01:00,118.136,118.136,118.108,118.131,1204699999.0
2006-10-19 22:02:00,118.104,118.127,118.096,118.11,1000899998.0
2006-10-19 22:03:00,118.103,118.116,118.099,118.105,296800006.0
2006-10-19 22:04:00,118.103,118.12,118.082,118.11,975600004.0
2006-10-19 22:05:00,118.116,118.119,118.098,118.109,277099998.0
2006-10-19 22:06:00,118.105,118.108,118.105,118.106,164200001.0
2006-10-19 22:07:00,118.109,118.119,118.084,118.111,289100000.0
2006-10-19 22:08:00,118.115,118.124,118.094,118.111,234200001.0
2006-10-19 22:09:00,118.114,118.123,118.106,118.123,276499999.0
2006-10-19 22:10:00,118.14,118.14,118.109,118.127,230899995.0
2006-10-19 22:11:00,118.13,118.137,118.105,118.117,709600005.0
2006-10-19 22:12:00,118.124,118.136,118.115,118.127,295200004.0
2006-10-19 22:13:00,118.143,118.148,118.135,118.147,449699993.0
2006-10-19 22:14:00,118.156,118.169,118.156,118.156,350099999.0
2006-10-19 22:15:00,118.153,118.176,118.134,118.176,220399998.0
2006-10-19 22:16:00,118.184,118.184,118.16,118.181,453000005.0
2006-10-19 22:17:00,118.187,118.187,118.168,118.17,394700002.0
2006-10-19 22:18:00,118.169,118.174,118.141,118.166,510299995.0
2006-10-19 22:19:00,118.179,118.189,118.159,118.159,329700001.0
2006-10-19 22:20:00,118.198,118.199,118.157,118.159,220800000.0
2006-10-19 22:21:00,118.16,118.178,118.153,118.169,304499996.0
2006-10-19 22:22:00,118.164,118.168,118.13,118.168,236800002.0
2006-10-19 22:23:00,118.152,118.178,118.151,118.178,171200001.0
2006-10-19 22:24:00,118.19,118.19,118.163,118.167,271800002.0
2006-10-19 22:25:00,118.183,118.183,118.172,118.18,321600007.0
2006-10-19 22:26:00,118.177,118.183,118.159,118.163,197300002.0
2006-10-19 22:27:00,118.175,118.183,118.149,118.175,999899994.0
2006-10-19 22:28:00,118.18,118.181,118.148,118.163,220400004.0
2006-10-19 22:29:00,118.161,118.161,118.143,118.143,136200001.0
2006-10-19 22:30:00,118.166,118.167,118.15,118.15,338200005.0
2006-10-19 22:31:00,118.14,118.144,118.128,118.128,196400001.0
2006-10-19 22:32:00,118.15,118.153,118.11,118.144,540299999.0
2006-10-19 22:33:00,118.15,118.15,118.112,118.112,832900001.0
2006-10-19 22:34:00,118.135,118.148,118.105,118.141,1256900011.0
2006-10-19 22:35:00,118.145,118.153,118.111,118.14,270000003.0
2006-10-19 22:36:00,118.138,118.142,118.109,118.137,975400004.0
2006-10-19 22:37:00,118.142,118.153,118.125,118.134,193700000.0
2006-10-19 22:38:00,118.145,118.145,118.123,118.138,228299999.0
2006-10-19 22:39:00,118.151,118.151,118.138,118.14,404299997.0
2006-10-19 22:40:00,118.147,118.152,118.129,118.134,631999999.0
2006-10-19 22:41:00,118.142,118.148,118.138,118.146,196099996.0
2006-10-19 22:42:00,118.145,118.149,118.127,118.141,190600003.0
2006-10-19 22:43:00,118.15,118.156,118.137,118.146,432299999.0
2006-10-19 22:44:00,118.123,118.144,118.115,118.126,265200000.0
2006-10-19 22:45:00,118.13,118.144,118.116,118.128,457099998.0
2006-10-19 22:46:00,118.135,118.142,118.118,118.132,335699992.0
2006-10-19 22:47:00,118.148,118.159,118.13,118.147,116599999.0
2006-10-19 22:48:00,118.149,118.155,118.118,118.155,449600006.0
2006-10-19 22:49:00,118.163,118.172,118.154,118.17,192100005.0
2006-10-19 22:50:00,118.159,118.164,118.135,118.157,480299995.0
2006-10-19 22:51:00,118.15,118.164,118.139,118.162,438899996.0
2006-10-19 22:52:00,118.155,118.162,118.126,118.134,198500000.0
2006-10-19 22:53:00,118.151,118.167,118.145,118.15,402100000.0
2006-10-19 22:54:00,118.157,118.157,118.12,118.136,147100000.0
2006-10-19 22:55:00,118.136,118.15,118.125,118.133,308700001.0
2006-10-19 22:56:00,118.147,118.155,118.117,118.141,160499997.0
2006-10-19 22:57:00,118.133,118.138,118.114,118.122,288100002.0
2006-10-19 22:58:00,118.118,118.146,118.103,118.146,165300002.0
2006-10-19 22:59:00,118.133,118.133,118.093,118.12,337400001.0
2006-10-19 23:00:00,118.117,118.135,118.111,118.119,358099999.0
2006-10-19 23:01:00,118.132,118.132,118.096,118.108,387699987.0
2006-10-19 23:02:00,118.116,118.121,118.098,118.108,323199995.0
2006-10-19 23:03:00,118.11,118.11,118.088,118.088,144300003.0
2006-10-19 23:04:00,118.123,118.123,118.116,118.116,176700000.0
2006-10-19 23:05:00,118.129,118.141,118.121,118.135,416300000.0
2006-10-19 23:06:00,118.148,118.149,118.119,118.132,266699999.0
2006-10-19 23:07:00,118.138,118.153,118.123,118.139,247199998.0
2006-10-19 23:08:00,118.145,118.156,118.139,118.145,251699999.0
2006-10-19 23:09:00,118.145,118.151,118.136,118.14,192399996.0
2006-10-19 23:10:00,118.111,118.137,118.111,118.13,356200002.0
2006-10-19 23:11:00,118.13,118.148,118.125,118.141,205800001.0
2006-10-19 23:12:00,118.133,118.144,118.126,118.134,269399997.0
2006-10-19 23:13:00,118.103,118.127,118.1,118.103,193700000.0
2006-10-19 23:14:00,118.112,118.133,118.112,118.129,254100000.0
2006-10-19 23:15:00,118.133,118.135,118.127,118.13,209400000.0
2006-10-19 23:16:00,118.12,118.141,118.11,118.141,121599999.0
2006-10-19 23:17:00,118.143,118.143,118.133,118.133,107300000.0
2006-10-19 23:18:00,118.139,118.139,118.104,118.124,325799995.0
2006-10-19 23:19:00,118.115,118.131,118.104,118.106,153099999.0
2006-10-19 23:20:00,118.13,118.146,118.119,118.139,236400006.0
2006-10-19 23:21:00,118.128,118.15,118.125,118.126,243100000.0
2006-10-19 23:22:00,118.142,118.142,118.116,118.116,236999996.0
2006-10-19 23:23:00,118.112,118.123,118.105,118.123,197800001.0
2006-10-19 23:24:00,118.123,118.123,118.122,118.122,16200000.0
2006-10-19 23:25:00,118.132,118.14,118.102,118.137,204300003.0
2006-10-19 23:26:00,118.124,118.141,118.122,118.141,291700000.0
2006-10-19 23:27:00,118.14,118.143,118.131,118.143,132600001.0
2006-10-19 23:28:00,118.143,118.155,118.131,118.155,294800005.0
2006-10-19 23:29:00,118.146,118.146,118.133,118.136,127800001.0
2006-10-19 23:30:00,118.14,118.15,118.128,118.15,269800000.0
2006-10-19 23:31:00,118.135,118.157,118.117,118.155,245399997.0
2006-10-19 23:32:00,118.133,118.134,118.121,118.134,394399995.0
2006-10-19 23:33:00,118.128,118.135,118.117,118.124,266500003.0
2006-10-19 23:34:00,118.118,118.129,118.113,118.127,245800006.0
2006-10-19 23:35:00,118.133,118.149,118.133,118.14,263499999.0
2006-10-19 23:36:00,118.144,118.147,118.13,118.147,285900004.0
2006-10-19 23:37:00,118.152,118.156,118.132,118.136,398599995.0
2006-10-19 23:38:00,118.152,118.153,118.141,118.141,237699995.0
2006-10-19 23:39:00,118.143,118.153,118.143,118.153,116100001.0
2006-10-19 23:40:00,118.149,118.156,118.139,118.155,298299997.0
2006-10-19 23:41:00,118.147,118.171,118.141,118.171,259100003.0
2006-10-19 23:42:00,118.172,118.173,118.15,118.166,206399998.0
2006-10-19 23:43:00,118.158,118.176,118.158,118.175,294899993.0
2006-10-19 23:44:00,118.167,118.169,118.161,118.161,226100004.0
2006-10-19 23:45:00,118.166,118.17,118.132,118.132,223800001.0
2006-10-19 23:46:00,118.163,118.163,118.154,118.158,157599998.0
2006-10-19 23:47:00,118.138,118.156,118.135,118.145,295400002.0
2006-10-19 23:48:00,118.152,118.162,118.138,118.162,290000004.0
2006-10-19 23:49:00,118.16,118.167,118.148,118.152,277099998.0
2006-10-19 23:50:00,118.16,118.164,118.142,118.155,193900001.0
2006-10-19 23:51:00,118.144,118.152,118.144,118.15,61900000.0
2006-10-19 23:52:00,118.17,118.17,118.155,118.163,121899999.0
2006-10-19 23:53:00,118.175,118.175,118.157,118.162,361299998.0
2006-10-19 23:54:00,118.17,118.17,118.145,118.156,448000000.0
2006-10-19 23:55:00,118.155,118.191,118.147,118.191,240699993.0
2006-10-19 23:56:00,118.216,118.253,118.216,118.226,343700004.0
2006-10-19 23:57:00,118.222,118.232,118.199,118.199,255200002.0
2006-10-19 23:58:00,118.21,118.21,118.196,118.196,170999998.0
2006-10-19 23:59:00,118.204,118.212,118.197,118.197,210800000.0
2006-10-20 00:00:00,118.199,118.211,118.188,118.211,225800002.0
2006-10-20 00:01:00,118.203,118.218,118.199,118.208,270599998.0
2006-10-20 00:02:00,118.202,118.212,118.194,118.205,226300005.0
2006-10-20 00:03:00,118.225,118.244,118.225,118.241,140299998.0
2006-10-20 00:04:00,118.25,118.269,118.243,118.266,275200002.0
2006-10-20 00:05:00,118.274,118.274,118.26,118.27,201399996.0
2006-10-20 00:06:00,118.257,118.277,118.257,118.271,195600004.0
2006-10-20 00:07:00,118.273,118.296,118.27,118.296,110299998.0
2006-10-20 00:08:00,118.297,118.298,118.281,118.281,130300000.0
2006-10-20 00:09:00,118.254,118.273,118.253,118.273,265900003.0
2006-10-20 00:10:00,118.287,118.287,118.259,118.278,185900001.0
2006-10-20 00:11:00,118.283,118.288,118.266,118.286,343800003.0
2006-10-20 00:12:00,118.295,118.295,118.275,118.289,174500004.0
2006-10-20 00:13:00,118.27,118.326,118.267,118.326,217999996.0
2006-10-20 00:14:00,118.332,118.332,118.295,118.307,248599998.0
2006-10-20 00:15:00,118.31,118.313,118.299,118.306,362000000.0
2006-10-20 00:16:00,118.301,118.319,118.299,118.315,309600006.0
2006-10-20 00:17:00,118.3,118.318,118.3,118.31,157299997.0
2006-10-20 00:18:00,118.32,118.32,118.295,118.301,226799998.0
2006-10-20 00:19:00,118.307,118.316,118.289,118.294,333000000.0
2006-10-20 00:20:00,118.295,118.305,118.282,118.305,263699997.0
2006-10-20 00:21:00,118.298,118.298,118.275,118.291,206499996.0
2006-10-20 00:22:00,118.281,118.293,118.274,118.285,220799999.0
2006-10-20 00:23:00,118.288,118.295,118.288,118.29,235800000.0
2006-10-20 00:24:00,118.282,118.292,118.267,118.285,238699998.0
2006-10-20 00:25:00,118.295,118.297,118.27,118.291,449099999.0
2006-10-20 00:26:00,118.293,118.296,118.281,118.296,169200002.0
2006-10-20 00:27:00,118.288,118.292,118.273,118.283,180500001.0
2006-10-20 00:28:00,118.295,118.299,118.267,118.282,211500003.0
2006-10-20 00:29:00,118.282,118.289,118.262,118.272,216400003.0
2006-10-20 00:30:00,118.297,118.3,118.271,118.271,162100004.0
2006-10-20 00:31:00,118.293,118.293,118.28,118.285,269300006.0
2006-10-20 00:32:00,118.297,118.299,118.272,118.272,281499991.0
2006-10-20 00:33:00,118.288,118.288,118.268,118.275,410499999.0
2006-10-20 00:34:00,118.277,118.288,118.267,118.274,215100001.0
2006-10-20 00:35:00,118.285,118.287,118.28,118.285,392200001.0
2006-10-20 00:36:00,118.292,118.3,118.267,118.267,197500003.0
2006-10-20 00:37:00,118.266,118.275,118.246,118.275,224000000.0
2006-10-20 00:38:00,118.272,118.272,118.252,118.26,170400004.0
2006-10-20 00:39:00,118.28,118.286,118.264,118.281,256500002.0
2006-10-20 00:40:00,118.273,118.294,118.266,118.274,356699997.0
2006-10-20 00:41:00,118.259,118.295,118.259,118.287,276399998.0
2006-10-20 00:42:00,118.26,118.306,118.259,118.295,329700002.0
2006-10-20 00:43:00,118.303,118.306,118.277,118.306,387799995.0
2006-10-20 00:44:00,118.309,118.315,118.305,118.306,256600004.0
2006-10-20 00:45:00,118.317,118.32,118.313,118.313,60700000.0
2006-10-20 00:46:00,118.32,118.321,118.289,118.297,250600004.0
2006-10-20 00:47:00,118.307,118.31,118.3,118.3,243800003.0
2006-10-20 00:48:00,118.288,118.309,118.275,118.295,217999995.0
2006-10-20 00:49:00,118.294,118.31,118.269,118.274,245399997.0
2006-10-20 00:50:00,118.302,118.311,118.29,118.307,131699999.0
2006-10-20 00:51:00,118.285,118.293,118.278,118.278,136599999.0
2006-10-20 00:52:00,118.28,118.3,118.278,118.289,289200007.0
2006-10-20 00:53:00,118.284,118.284,118.258,118.273,133300002.0
2006-10-20 00:54:00,118.293,118.293,118.278,118.278,217000005.0
2006-10-20 00:55:00,118.283,118.296,118.276,118.289,231899997.0
2006-10-20 00:56:00,118.293,118.293,118.261,118.273,176600000.0
2006-10-20 00:57:00,118.274,118.281,118.274,118.277,313399993.0
2006-10-20 00:58:00,118.26,118.294,118.255,118.288,221300003.0
2006-10-20 00:59:00,118.29,118.295,118.271,118.272,229299998.0
2006-10-20 01:00:00,118.284,118.286,118.284,118.284,136000000.0
2006-10-20 01:01:00,118.287,118.287,118.263,118.273,366000006.0
2006-10-20 01:02:00,118.265,118.293,118.256,118.29,297499994.0
2006-10-20 01:03:00,118.263,118.291,118.251,118.279,297499996.0
2006-10-20 01:04:00,118.275,118.275,118.246,118.254,188099994.0
2006-10-20 01:05:00,118.275,118.284,118.248,118.26,90000002.0
2006-10-20 01:06:00,118.27,118.275,118.263,118.272,201200002.0
2006-10-20 01:07:00,118.262,118.266,118.254,118.265,116799998.0
2006-10-20 01:08:00,118.275,118.283,118.253,118.264,301999992.0
2006-10-20 01:09:00,118.282,118.29,118.261,118.264,366399997.0
2006-10-20 01:10:00,118.277,118.279,118.253,118.259,239500002.0
2006-10-20 01:11:00,118.248,118.258,118.229,118.258,221800002.0
2006-10-20 01:12:00,118.25,118.251,118.244,118.247,236599997.0
2006-10-20 01:13:00,118.255,118.261,118.227,118.261,333400004.0
2006-10-20 01:14:00,118.245,118.252,118.232,118.249,91700001.0
2006-10-20 01:15:00,118.249,118.254,118.227,118.254,226800000.0
2006-10-20 01:16:00,118.253,118.253,118.222,118.233,319600004.0
2006-10-20 01:17:00,118.242,118.242,118.224,118.235,363199999.0
2006-10-20 01:18:00,118.23,118.249,118.22,118.249,215699999.0
2006-10-20 01:19:00,118.227,118.238,118.218,118.238,123299997.0
2006-10-20 01:20:00,118.252,118.269,118.25,118.25,107400002.0
2006-10-20 01:21:00,118.24,118.263,118.23,118.252,259599999.0
2006-10-20 01:22:00,118.254,118.264,118.224,118.237,275099998.0
2006-10-20 01:23:00,118.255,118.263,118.228,118.256,255700003.0
2006-10-20 01:24:00,118.264,118.278,118.235,118.26,343200003.0
2006-10-20 01:25:00,118.245,118.263,118.238,118.247,255999997.0
2006-10-20 01:26:00,118.278,118.279,118.239,118.239,138899997.0
2006-10-20 01:27:00,118.259,118.259,118.245,118.258,186799999.0
2006-10-20 01:28:00,118.238,118.25,118.238,118.25,245099999.0
2006-10-20 01:29:00,118.253,118.261,118.239,118.257,303999995.0
2006-10-20 01:30:00,118.262,118.28,118.258,118.264,206800001.0
2006-10-20 01:31:00,118.263,118.278,118.262,118.278,307999999.0
2006-10-20 01:32:00,118.253,118.285,118.248,118.282,146700000.0
2006-10-20 01:33:00,118.278,118.301,118.278,118.301,138299999.0
2006-10-20 01:34:00,118.29,118.306,118.275,118.298,254499999.0
2006-10-20 01:35:00,118.301,118.301,118.284,118.301,442999997.0
2006-10-20 01:36:00,118.302,118.302,118.291,118.292,190700003.0
2006-10-20 01:37:00,118.295,118.301,118.277,118.286,337800011.0
2006-10-20 01:38:00,118.297,118.321,118.294,118.321,284199996.0
2006-10-20 01:39:00,118.325,118.329,118.319,118.324,156600001.0
2006-10-20 01:40:00,118.328,118.328,118.314,118.314,140700004.0
2006-10-20 01:41:00,118.327,118.33,118.308,118.322,226399999.0
2006-10-20 01:42:00,118.319,118.34,118.319,118.34,207500002.0
2006-10-20 01:43:00,118.342,118.356,118.338,118.338,269400001.0
2006-10-20 01:44:00,118.333,118.348,118.321,118.341,278599997.0
2006-10-20 01:45:00,118.348,118.363,118.348,118.363,230600003.0
2006-10-20 01:46:00,118.358,118.358,118.342,118.344,206800000.0
2006-10-20 01:47:00,118.338,118.357,118.338,118.348,264700001.0
2006-10-20 01:48:00,118.348,118.35,118.332,118.344,163300000.0
2006-10-20 01:49:00,118.344,118.358,118.344,118.346,184399998.0
2006-10-20 01:50:00,118.331,118.354,118.327,118.354,165499997.0
2006-10-20 01:51:00,118.334,118.349,118.326,118.344,407100004.0
2006-10-20 01:52:00,118.349,118.351,118.313,118.316,221900001.0
2006-10-20 01:53:00,118.325,118.334,118.315,118.331,298800002.0
2006-10-20 01:54:00,118.325,118.334,118.314,118.334,219700002.0
2006-10-20 01:55:00,118.331,118.331,118.304,118.322,171999997.0
2006-10-20 01:56:00,118.317,118.317,118.298,118.298,212700003.0
2006-10-20 01:57:00,118.281,118.313,118.276,118.292,298900007.0
2006-10-20 01:58:00,118.289,118.299,118.283,118.299,227099996.0
2006-10-20 01:59:00,118.3,118.329,118.289,118.308,383399995.0
2006-10-20 02:00:00,118.298,118.307,118.281,118.307,197500002.0
2006-10-20 02:01:00,118.31,118.323,118.31,118.323,163099995.0
2006-10-20 02:02:00,118.315,118.317,118.298,118.304,362100002.0
2006-10-20 02:03:00,118.3,118.313,118.286,118.302,200800001.0
2006-10-20 02:04:00,118.307,118.328,118.304,118.326,155800001.0
2006-10-20 02:05:00,118.333,118.339,118.304,118.316,187999999.0
2006-10-20 02:06:00,118.318,118.318,118.301,118.315,248999994.0
2006-10-20 02:07:00,118.314,118.326,118.31,118.324,346999996.0
2006-10-20 02:08:00,118.327,118.333,118.325,118.325,175300001.0
2006-10-20 02:09:00,118.323,118.329,118.32,118.326,244100000.0
2006-10-20 02:10:00,118.323,118.324,118.287,118.318,305600007.0
2006-10-20 02:11:00,118.327,118.331,118.325,118.325,144900000.0
2006-10-20 02:12:00,118.33,118.333,118.327,118.327,117199999.0
2006-10-20 02:13:00,118.315,118.315,118.298,118.306,196099999.0
2006-10-20 02:14:00,118.312,118.315,118.297,118.297,162300003.0
2006-10-20 02:15:00,118.297,118.307,118.293,118.304,90399999.0
2006-10-20 02:16:00,118.317,118.32,118.313,118.315,271100002.0
2006-10-20 02:17:00,118.316,118.35,118.316,118.35,228700002.0
2006-10-20 02:18:00,118.355,118.367,118.355,118.361,205600003.0
2006-10-20 02:19:00,118.358,118.368,118.358,118.364,195599998.0
2006-10-20 02:20:00,118.36,118.381,118.36,118.375,179000001.0
2006-10-20 02:21:00,118.373,118.38,118.371,118.371,247500000.0
2006-10-20 02:22:00,118.366,118.377,118.366,118.375,225900005.0
2006-10-20 02:23:00,118.369,118.372,118.361,118.361,256300003.0
2006-10-20 02:24:00,118.365,118.365,118.36,118.365,119800000.0
2006-10-20 02:25:00,118.374,118.374,118.366,118.367,81500002.0
2006-10-20 02:26:00,118.363,118.363,118.354,118.358,233400003.0
2006-10-20 02:27:00,118.362,118.363,118.354,118.363,217700006.0
2006-10-20 02:28:00,118.36,118.369,118.322,118.345,283999998.0
2006-10-20 02:29:00,118.353,118.371,118.349,118.362,279800001.0
2006-10-20 02:30:00,118.362,118.362,118.34,118.352,330299997.0
2006-10-20 02:31:00,118.36,118.366,118.346,118.361,348999995.0
2006-10-20 02:32:00,118.368,118.369,118.332,118.358,168200004.0
2006-10-20 02:33:00,118.363,118.363,118.349,118.355,98400001.0
2006-10-20 02:34:00,118.362,118.372,118.36,118.366,257200004.0
2006-10-20 02:35:00,118.361,118.383,118.361,118.377,307000002.0
2006-10-20 02:36:00,118.377,118.381,118.376,118.377,223699999.0
2006-10-20 02:37:00,118.375,118.384,118.375,118.379,64599999.0
2006-10-20 02:38:00,118.38,118.391,118.38,118.387,260799996.0
2006-10-20 02:39:00,118.382,118.384,118.37,118.37,173699997.0
2006-10-20 02:40:00,118.365,118.365,118.342,118.346,224700002.0
2006-10-20 02:41:00,118.34,118.364,118.336,118.358,123799999.0
2006-10-20 02:42:00,118.347,118.368,118.347,118.362,320000000.0
2006-10-20 02:43:00,118.365,118.365,118.348,118.348,276400003.0
2006-10-20 02:44:00,118.351,118.357,118.349,118.352,112200001.0
2006-10-20 02:45:00,118.352,118.357,118.337,118.349,405600001.0
2006-10-20 02:46:00,118.338,118.356,118.329,118.35,354100002.0
2006-10-20 02:47:00,118.354,118.354,118.337,118.352,312000003.0
2006-10-20 02:48:00,118.353,118.353,118.341,118.347,356499999.0
2006-10-20 02:49:00,118.347,118.347,118.332,118.332,130599999.0
2006-10-20 02:50:00,118.334,118.339,118.317,118.339,157300001.0
2006-10-20 02:51:00,118.32,118.347,118.308,118.341,216700004.0
2006-10-20 02:52:00,118.347,118.347,118.315,118.331,265099999.0
2006-10-20 02:53:00,118.349,118.353,118.342,118.347,217499998.0
2006-10-20 02:54:00,118.332,118.367,118.332,118.359,274800004.0
2006-10-20 02:55:00,118.351,118.351,118.32,118.324,226499999.0
2006-10-20 02:56:00,118.335,118.348,118.329,118.346,204200002.0
2006-10-20 02:57:00,118.356,118.371,118.348,118.348,286600002.0
2006-10-20 02:58:00,118.358,118.358,118.346,118.353,168600006.0
2006-10-20 02:59:00,118.366,118.372,118.36,118.368,175399999.0
2006-10-20 03:00:00,118.357,118.362,118.34,118.362,106500001.0
2006-10-20 03:01:00,118.368,118.373,118.335,118.354,246700003.0
2006-10-20 03:02:00,118.357,118.357,118.332,118.348,200200000.0
2006-10-20 03:03:00,118.345,118.356,118.331,118.349,232699998.0
2006-10-20 03:04:00,118.351,118.357,118.35,118.357,244000005.0
2006-10-20 03:05:00,118.353,118.353,118.336,118.336,171799999.0
2006-10-20 03:06:00,118.338,118.338,118.317,118.325,156900000.0
2006-10-20 03:07:00,118.316,118.316,118.296,118.308,395700002.0
2006-10-20 03:08:00,118.299,118.299,118.271,118.283,325600001.0
2006-10-20 03:09:00,118.278,118.28,118.254,118.263,119999999.0
2006-10-20 03:10:00,118.267,118.271,118.264,118.27,70599997.0
2006-10-20 03:11:00,118.273,118.273,118.262,118.273,291500000.0
2006-10-20 03:12:00,118.258,118.259,118.252,118.253,190299992.0
2006-10-20 03:13:00,118.258,118.262,118.236,118.261,266100007.0
2006-10-20 03:14:00,118.272,118.281,118.27,118.27,90700002.0
2006-10-20 03:15:00,118.281,118.282,118.269,118.278,225400001.0
2006-10-20 03:16:00,118.288,118.312,118.288,118.307,141800001.0
2006-10-20 03:17:00,118.298,118.311,118.298,118.305,296999999.0
2006-10-20 03:18:00,118.285,118.306,118.272,118.3,329400000.0
2006-10-20 03:19:00,118.313,118.313,118.298,118.307,262500000.0
2006-10-20 03:20:00,118.315,118.322,118.301,118.318,191299999.0
2006-10-20 03:21:00,118.31,118.321,118.299,118.305,200399999.0
2006-10-20 03:22:00,118.295,118.298,118.273,118.298,78700000.0
2006-10-20 03:23:00,118.295,118.295,118.286,118.291,117500002.0
2006-10-20 03:24:00,118.288,118.296,118.279,118.283,348699998.0
2006-10-20 03:25:00,118.279,118.282,118.259,118.263,223099996.0
2006-10-20 03:26:00,118.288,118.288,118.254,118.254,188399999.0
2006-10-20 03:27:00,118.281,118.282,118.268,118.282,183500001.0
2006-10-20 03:28:00,118.282,118.282,118.256,118.265,296000000.0
2006-10-20 03:29:00,118.262,118.268,118.243,118.268,268599992.0
2006-10-20 03:30:00,118.262,118.27,118.254,118.27,251599998.0
2006-10-20 03:31:00,118.265,118.277,118.247,118.277,103700001.0
2006-10-20 03:32:00,118.284,118.29,118.271,118.271,282800002.0
2006-10-20 03:33:00,118.27,118.278,118.26,118.272,341799999.0
2006-10-20 03:34:00,118.277,118.282,118.272,118.272,291999992.0
2006-10-20 03:35:00,118.26,118.279,118.255,118.273,305399999.0
2006-10-20 03:36:00,118.268,118.268,118.255,118.257,228999998.0
2006-10-20 03:37:00,118.274,118.277,118.267,118.275,112299999.0
2006-10-20 03:38:00,118.288,118.297,118.286,118.29,260700005.0
2006-10-20 03:39:00,118.29,118.297,118.283,118.297,190900001.0
2006-10-20 03:40:00,118.294,118.301,118.28,118.301,144099999.0
2006-10-20 03:41:00,118.302,118.311,118.298,118.298,208300001.0
2006-10-20 03:42:00,118.295,118.301,118.284,118.293,238799998.0
2006-10-20 03:43:00,118.285,118.305,118.282,118.291,265299998.0
2006-10-20 03:44:00,118.296,118.319,118.289,118.316,198600003.0
2006-10-20 03:45:00,118.312,118.315,118.3,118.314,188900001.0
2006-10-20 03:46:00,118.305,118.312,118.297,118.299,391800009.0
2006-10-20 03:47:00,118.318,118.326,118.315,118.315,175600003.0
2006-10-20 03:48:00,118.328,118.328,118.283,118.318,343900005.0
2006-10-20 03:49:00,118.316,118.319,118.302,118.302,232400007.0
2006-10-20 03:50:00,118.308,118.321,118.294,118.311,352000002.0
2006-10-20 03:51:00,118.309,118.31,118.302,118.31,212500000.0
2006-10-20 03:52:00,118.299,118.313,118.292,118.313,178900004.0
2006-10-20 03:53:00,118.305,118.318,118.299,118.309,165300003.0
2006-10-20 03:54:00,118.3,118.318,118.299,118.318,331300005.0
2006-10-20 03:55:00,118.315,118.323,118.311,118.312,240999995.0
2006-10-20 03:56:00,118.318,118.318,118.275,118.304,259600001.0
2006-10-20 03:57:00,118.315,118.325,118.31,118.321,159600000.0
2006-10-20 03:58:00,118.316,118.332,118.316,118.332,218800005.0
2006-10-20 03:59:00,118.336,118.366,118.329,118.36,315799997.0
2006-10-20 04:00:00,118.355,118.355,118.345,118.345,56700000.0
2006-10-20 04:01:00,118.328,118.337,118.316,118.337,238099997.0
2006-10-20 04:02:00,118.329,118.339,118.311,118.332,232000000.0
2006-10-20 04:03:00,118.327,118.338,118.324,118.333,175600000.0
2006-10-20 04:04:00,118.338,118.338,118.314,118.318,191799997.0
2006-10-20 04:05:00,118.326,118.333,118.3,118.3,287000002.0
2006-10-20 04:06:00,118.332,118.332,118.313,118.332,214300002.0
2006-10-20 04:07:00,118.332,118.339,118.323,118.323,283200001.0
2006-10-20 04:08:00,118.31,118.332,118.294,118.33,131100001.0
2006-10-20 04:09:00,118.329,118.334,118.316,118.332,298399998.0
2006-10-20 04:10:00,118.32,118.327,118.297,118.327,260299996.0
2006-10-20 04:11:00,118.329,118.334,118.32,118.322,140399997.0
2006-10-20 04:12:00,118.332,118.332,118.313,118.327,294699992.0
2006-10-20 04:13:00,118.318,118.321,118.301,118.32,195500003.0
2006-10-20 04:14:00,118.32,118.338,118.3,118.338,190900003.0
2006-10-20 04:15:00,118.329,118.329,118.307,118.315,346200002.0
2006-10-20 04:16:00,118.327,118.327,118.317,118.32,211100000.0
2006-10-20 04:17:00,118.315,118.323,118.305,118.323,333700000.0
2006-10-20 04:18:00,118.31,118.313,118.301,118.313,296599997.0
2006-10-20 04:19:00,118.323,118.323,118.312,118.32,198800003.0
2006-10-20 04:20:00,118.318,118.327,118.298,118.312,243699995.0
2006-10-20 04:21:00,118.31,118.313,118.304,118.307,284600003.0
2006-10-20 04:22:00,118.318,118.318,118.31,118.31,384200001.0
2006-10-20 04:23:00,118.303,118.303,118.289,118.295,162799996.0
2006-10-20 04:24:00,118.294,118.305,118.29,118.305,212400000.0
2006-10-20 04:25:00,118.305,118.309,118.283,118.305,429100004.0
2006-10-20 04:26:00,118.303,118.304,118.286,118.301,198800002.0
2006-10-20 04:27:00,118.305,118.313,118.294,118.299,437700007.0
2006-10-20 04:28:00,118.293,118.303,118.28,118.303,113899998.0
2006-10-20 04:29:00,118.314,118.321,118.314,118.321,133699996.0
2006-10-20 04:30:00,118.322,118.33,118.26,118.26,335700000.0
2006-10-20 04:31:00,118.315,118.319,118.294,118.311,133700003.0
2006-10-20 04:32:00,118.312,118.316,118.302,118.302,263799998.0
2006-10-20 04:33:00,118.295,118.322,118.295,118.318,170400003.0
2006-10-20 04:34:00,118.3,118.314,118.291,118.309,266600001.0
2006-10-20 04:35:00,118.313,118.323,118.306,118.318,222200008.0
2006-10-20 04:36:00,118.298,118.299,118.28,118.299,196200001.0
2006-10-20 04:37:00,118.302,118.312,118.302,118.308,166800003.0
2006-10-20 04:38:00,118.318,118.318,118.281,118.307,200800004.0
2006-10-20 04:39:00,118.308,118.308,118.303,118.308,63700000.0
2006-10-20 04:40:00,118.309,118.323,118.309,118.309,502999997.0
2006-10-20 04:41:00,118.3,118.319,118.291,118.311,208300003.0
2006-10-20 04:42:00,118.312,118.317,118.298,118.303,259900000.0
2006-10-20 04:43:00,118.315,118.32,118.306,118.309,374599997.0
2006-10-20 04:44:00,118.307,118.316,118.294,118.304,281299994.0
2006-10-20 04:45:00,118.308,118.319,118.288,118.318,168500001.0
2006-10-20 04:46:00,118.318,118.32,118.295,118.306,232199996.0
2006-10-20 04:47:00,118.302,118.314,118.291,118.291,265700004.0
2006-10-20 04:48:00,118.318,118.32,118.294,118.302,183400000.0
2006-10-20 04:49:00,118.31,118.32,118.299,118.309,416199997.0
2006-10-20 04:50:00,118.302,118.308,118.257,118.257,173700001.0
2006-10-20 04:51:00,118.27,118.3,118.27,118.298,71300001.0
2006-10-20 04:52:00,118.302,118.313,118.291,118.299,256700001.0
2006-10-20 04:53:00,118.306,118.318,118.292,118.303,142699998.0
2006-10-20 04:54:00,118.317,118.317,118.298,118.312,230000000.0
2006-10-20 04:55:00,118.305,118.314,118.292,118.314,260200004.0
2006-10-20 04:56:00,118.302,118.308,118.283,118.3,193100004.0
2006-10-20 04:57:00,118.285,118.308,118.285,118.307,268099996.0
2006-10-20 04:58:00,118.313,118.316,118.271,118.291,335199997.0
2006-10-20 04:59:00,118.302,118.316,118.302,118.306,237900004.0
2006-10-20 05:00:00,118.315,118.321,118.305,118.321,309200008.0
2006-10-20 05:01:00,118.32,118.333,118.32,118.333,220199997.0
2006-10-20 05:02:00,118.323,118.335,118.316,118.319,283299995.0
2006-10-20 05:03:00,118.33,118.334,118.314,118.334,324099994.0
2006-10-20 05:04:00,118.315,118.334,118.299,118.322,395000003.0
2006-10-20 05:05:00,118.323,118.332,118.314,118.319,238600006.0
2006-10-20 05:06:00,118.325,118.327,118.3,118.326,319699999.0
2006-10-20 05:07:00,118.338,118.34,118.323,118.323,154799998.0
2006-10-20 05:08:00,118.326,118.334,118.309,118.324,98500001.0
2006-10-20 05:09:00,118.329,118.341,118.322,118.327,318199999.0
2006-10-20 05:10:00,118.337,118.339,118.312,118.325,294199995.0
2006-10-20 05:11:00,118.316,118.335,118.309,118.327,179400000.0
2006-10-20 05:12:00,118.325,118.336,118.324,118.33,307300000.0
2006-10-20 05:13:00,118.316,118.338,118.316,118.326,358999996.0
2006-10-20 05:14:00,118.32,118.33,118.315,118.32,388499995.0
2006-10-20 05:15:00,118.316,118.322,118.315,118.322,128699998.0
2006-10-20 05:16:00,118.308,118.324,118.294,118.324,246499996.0
2006-10-20 05:17:00,118.318,118.324,118.304,118.319,234500003.0
2006-10-20 05:18:00,118.303,118.318,118.281,118.316,261599997.0
2006-10-20 05:19:00,118.32,118.32,118.298,118.311,336200001.0
2006-10-20 05:20:00,118.32,118.337,118.315,118.318,383699998.0
2006-10-20 05:21:00,118.316,118.323,118.304,118.323,307799996.0
2006-10-20 05:22:00,118.318,118.318,118.305,118.308,237700001.0
2006-10-20 05:23:00,118.297,118.305,118.29,118.302,215700005.0
2006-10-20 05:24:00,118.299,118.299,118.266,118.295,157800003.0
2006-10-20 05:25:00,118.3,118.32,118.286,118.287,196099997.0
2006-10-20 05:26:00,118.295,118.311,118.284,118.302,249700002.0
2006-10-20 05:27:00,118.309,118.309,118.302,118.302,40700002.0
2006-10-20 05:28:00,118.303,118.311,118.297,118.299,124199999.0
2006-10-20 05:29:00,118.297,118.315,118.297,118.315,159399999.0
2006-10-20 05:30:00,118.305,118.315,118.288,118.315,189699997.0
2006-10-20 05:31:00,118.319,118.323,118.311,118.311,227699996.0
2006-10-20 05:32:00,118.297,118.32,118.294,118.315,387100006.0
2006-10-20 05:33:00,118.293,118.318,118.291,118.318,282499997.0
2006-10-20 05:34:00,118.312,118.319,118.296,118.3,383400009.0
2006-10-20 05:35:00,118.311,118.327,118.311,118.313,240500001.0
2006-10-20 05:36:00,118.306,118.322,118.294,118.308,209400002.0
2006-10-20 05:37:00,118.305,118.325,118.303,118.317,246499997.0
2006-10-20 05:38:00,118.303,118.316,118.279,118.316,285099999.0
2006-10-20 05:39:00,118.292,118.314,118.288,118.309,350900002.0
2006-10-20 05:40:00,118.317,118.317,118.281,118.299,286199999.0
2006-10-20 05:41:00,118.3,118.3,118.279,118.296,319399998.0
2006-10-20 05:42:00,118.293,118.316,118.279,118.316,256799998.0
2006-10-20 05:43:00,118.319,118.319,118.288,118.294,285500006.0
2006-10-20 05:44:00,118.302,118.311,118.301,118.307,154300000.0
2006-10-20 05:45:00,118.305,118.305,118.282,118.303,124200001.0
2006-10-20 05:46:00,118.301,118.301,118.291,118.291,83599998.0
2006-10-20 05:47:00,118.295,118.305,118.279,118.29,293900000.0
2006-10-20 05:48:00,118.302,118.304,118.296,118.304,164500006.0
2006-10-20 05:49:00,118.288,118.307,118.275,118.3,262099995.0
2006-10-20 05:50:00,118.292,118.304,118.285,118.304,255400001.0
2006-10-20 05:51:00,118.308,118.31,118.292,118.294,238599997.0
2006-10-20 05:52:00,118.308,118.31,118.282,118.295,304600002.0
2006-10-20 05:53:00,118.295,118.305,118.295,118.3,310400001.0
2006-10-20 05:54:00,118.302,118.303,118.264,118.3,242599997.0
2006-10-20 05:55:00,118.29,118.308,118.29,118.305,350800003.0
2006-10-20 05:56:00,118.292,118.306,118.285,118.301,205900002.0
2006-10-20 05:57:00,118.301,118.303,118.289,118.292,227299998.0
2006-10-20 05:58:00,118.301,118.313,118.29,118.307,385000005.0
2006-10-20 05:59:00,118.318,118.318,118.281,118.293,270500002.0
2006-10-20 06:00:00,118.305,118.318,118.281,118.297,242900001.0
2006-10-20 06:01:00,118.295,118.313,118.295,118.304,122099999.0
2006-10-20 06:02:00,118.314,118.314,118.299,118.302,346599998.0
2006-10-20 06:03:00,118.307,118.307,118.281,118.284,96999999.0
2006-10-20 06:04:00,118.309,118.318,118.309,118.317,198500001.0
2006-10-20 06:05:00,118.322,118.328,118.316,118.323,262699998.0
2006-10-20 06:06:00,118.31,118.325,118.292,118.3,258399995.0
2006-10-20 06:07:00,118.311,118.32,118.31,118.314,192400003.0
2006-10-20 06:08:00,118.311,118.311,118.285,118.294,238800007.0
2006-10-20 06:09:00,118.288,118.304,118.274,118.295,298200001.0
2006-10-20 06:10:00,118.283,118.303,118.265,118.303,308100002.0
2006-10-20 06:11:00,118.3,118.303,118.276,118.298,388399999.0
2006-10-20 06:12:00,118.288,118.307,118.279,118.305,261700002.0
2006-10-20 06:13:00,118.298,118.304,118.289,118.301,217900003.0
2006-10-20 06:14:00,118.299,118.307,118.275,118.275,188599996.0
2006-10-20 06:15:00,118.283,118.283,118.268,118.276,219700003.0
2006-10-20 06:16:00,118.282,118.282,118.268,118.281,260500001.0
2006-10-20 06:17:00,118.273,118.294,118.264,118.277,98000001.0
2006-10-20 06:18:00,118.278,118.278,118.255,118.27,50900000.0
2006-10-20 06:19:00,118.288,118.289,118.265,118.272,459700005.0
2006-10-20 06:20:00,118.283,118.295,118.264,118.281,240800005.0
2006-10-20 06:21:00,118.278,118.295,118.275,118.289,165100005.0
2006-10-20 06:22:00,118.282,118.282,118.251,118.257,188600003.0
2006-10-20 06:23:00,118.258,118.267,118.247,118.267,275899999.0
2006-10-20 06:24:00,118.261,118.273,118.258,118.258,285500008.0
2006-10-20 06:25:00,118.26,118.264,118.245,118.25,427200001.0
2006-10-20 06:26:00,118.24,118.26,118.236,118.25,189999999.0
2006-10-20 06:27:00,118.245,118.261,118.225,118.258,141100001.0
2006-10-20 06:28:00,118.233,118.259,118.228,118.259,180100002.0
2006-10-20 06:29:00,118.26,118.26,118.244,118.256,216999994.0
2006-10-20 06:30:00,118.264,118.271,118.246,118.261,392599999.0
2006-10-20 06:31:00,118.262,118.274,118.249,118.258,215199998.0
2006-10-20 06:32:00,118.266,118.277,118.247,118.277,294799997.0
2006-10-20 06:33:00,118.282,118.286,118.275,118.286,160099998.0
2006-10-20 06:34:00,118.27,118.295,118.255,118.281,248100001.0
2006-10-20 06:35:00,118.285,118.298,118.274,118.29,311100001.0
2006-10-20 06:36:00,118.277,118.288,118.275,118.288,93200001.0
2006-10-20 06:37:00,118.287,118.29,118.268,118.29,272899996.0
2006-10-20 06:38:00,118.268,118.278,118.249,118.278,180800004.0
2006-10-20 06:39:00,118.275,118.315,118.264,118.31,271599999.0
2006-10-20 06:40:00,118.31,118.322,118.299,118.317,334100007.0
2006-10-20 06:41:00,118.31,118.327,118.304,118.321,334000002.0
2006-10-20 06:42:00,118.31,118.322,118.309,118.322,257399995.0
2006-10-20 06:43:00,118.319,118.322,118.29,118.307,165400003.0
2006-10-20 06:44:00,118.3,118.308,118.266,118.308,282200006.0
2006-10-20 06:45:00,118.298,118.317,118.295,118.307,388399997.0
2006-10-20 06:46:00,118.308,118.308,118.289,118.307,200700003.0
2006-10-20 06:47:00,118.307,118.315,118.307,118.312,150600005.0
2006-10-20 06:48:00,118.303,118.315,118.283,118.315,148999998.0
2006-10-20 06:49:00,118.302,118.31,118.273,118.294,203099999.0
2006-10-20 06:50:00,118.3,118.316,118.29,118.316,200399999.0
2006-10-20 06:51:00,118.302,118.311,118.289,118.302,186999999.0
2006-10-20 06:52:00,118.318,118.318,118.288,118.312,232300000.0
2006-10-20 06:53:00,118.303,118.327,118.294,118.323,239900002.0
2006-10-20 06:54:00,118.318,118.318,118.301,118.312,168800002.0
2006-10-20 06:55:00,118.309,118.313,118.305,118.307,135299999.0
2006-10-20 06:56:00,118.283,118.317,118.277,118.311,265999999.0
2006-10-20 06:57:00,118.287,118.315,118.287,118.303,238600001.0
2006-10-20 06:58:00,118.309,118.311,118.291,118.296,232400000.0
2006-10-20 06:59:00,118.311,118.311,118.274,118.282,121000001.0
2006-10-20 07:00:00,118.294,118.311,118.283,118.308,258199994.0
2006-10-20 07:01:00,118.3,118.31,118.284,118.295,194500001.0
2006-10-20 07:02:00,118.307,118.311,118.295,118.301,313800005.0
2006-10-20 07:03:00,118.302,118.302,118.27,118.298,293100003.0
2006-10-20 07:04:00,118.305,118.305,118.281,118.281,332099999.0
2006-10-20 07:05:00,118.277,118.313,118.277,118.307,341999993.0
2006-10-20 07:06:00,118.293,118.307,118.284,118.306,109200000.0
2006-10-20 07:07:00,118.301,118.309,118.284,118.306,123400001.0
2006-10-20 07:08:00,118.285,118.307,118.28,118.306,176300004.0
2006-10-20 07:09:00,118.3,118.3,118.272,118.293,313300002.0
2006-10-20 07:10:00,118.285,118.299,118.274,118.282,156900004.0
2006-10-20 07:11:00,118.305,118.305,118.295,118.3,455100007.0
2006-10-20 07:12:00,118.285,118.3,118.27,118.3,123699998.0
2006-10-20 07:13:00,118.307,118.307,118.272,118.305,270000005.0
2006-10-20 07:14:00,118.291,118.306,118.27,118.304,334900003.0
2006-10-20 07:15:00,118.298,118.298,118.281,118.298,185899999.0
2006-10-20 07:16:00,118.287,118.295,118.271,118.294,224200002.0
2006-10-20 07:17:00,118.31,118.32,118.31,118.314,189999997.0
2006-10-20 07:18:00,118.3,118.319,118.277,118.313,194900002.0
2006-10-20 07:19:00,118.305,118.312,118.303,118.312,117399997.0
2006-10-20 07:20:00,118.306,118.306,118.276,118.3,252699997.0
2006-10-20 07:21:00,118.286,118.286,118.258,118.275,127500002.0
2006-10-20 07:22:00,118.29,118.29,118.265,118.28,305400000.0
2006-10-20 07:23:00,118.269,118.274,118.256,118.259,216400000.0
2006-10-20 07:24:00,118.268,118.284,118.259,118.274,127300003.0
2006-10-20 07:25:00,118.272,118.289,118.272,118.287,171700004.0
2006-10-20 07:26:00,118.27,118.281,118.256,118.273,190200001.0
2006-10-20 07:27:00,118.274,118.285,118.256,118.276,230899999.0
2006-10-20 07:28:00,118.27,118.271,118.242,118.271,130099999.0
2006-10-20 07:29:00,118.283,118.288,118.272,118.278,285199999.0
2006-10-20 07:30:00,118.268,118.282,118.257,118.271,301400002.0
2006-10-20 07:31:00,118.279,118.279,118.252,118.262,249600002.0
2006-10-20 07:32:00,118.278,118.282,118.273,118.278,234600002.0
2006-10-20 07:33:00,118.265,118.277,118.25,118.271,150999998.0
2006-10-20 07:34:00,118.243,118.27,118.243,118.266,319000002.0
2006-10-20 07:35:00,118.25,118.269,118.247,118.269,132999999.0
2006-10-20 07:36:00,118.268,118.297,118.254,118.297,297000000.0
2006-10-20 07:37:00,118.298,118.309,118.293,118.306,342199997.0
2006-10-20 07:38:00,118.297,118.309,118.296,118.306,248699999.0
2006-10-20 07:39:00,118.298,118.317,118.287,118.315,207800003.0
2006-10-20 07:40:00,118.315,118.321,118.263,118.299,266399998.0
2006-10-20 07:41:00,118.302,118.316,118.287,118.316,200000000.0
2006-10-20 07:42:00,118.312,118.319,118.309,118.309,117999998.0
2006-10-20 07:43:00,118.317,118.334,118.315,118.334,250000003.0
2006-10-20 07:44:00,118.334,118.339,118.306,118.32,212699998.0
2006-10-20 07:45:00,118.313,118.334,118.302,118.334,134899999.0
2006-10-20 07:46:00,118.342,118.342,118.334,118.34,173200001.0
2006-10-20 07:47:00,118.336,118.346,118.311,118.311,183100003.0
2006-10-20 07:48:00,118.345,118.345,118.305,118.33,245400001.0
2006-10-20 07:49:00,118.337,118.337,118.326,118.329,163099999.0
2006-10-20 07:50:00,118.319,118.328,118.319,118.328,187800000.0
2006-10-20 07:51:00,118.337,118.341,118.301,118.322,297199999.0
2006-10-20 07:52:00,118.315,118.338,118.308,118.336,180200005.0
2006-10-20 07:53:00,118.337,118.337,118.31,118.314,388800006.0
2006-10-20 07:54:00,118.324,118.331,118.314,118.319,207299999.0
2006-10-20 07:55:00,118.318,118.332,118.306,118.328,179999999.0
2006-10-20 07:56:00,118.327,118.327,118.313,118.319,188599999.0
2006-10-20 07:57:00,118.324,118.324,118.307,118.316,281500005.0
2006-10-20 07:58:00,118.3,118.316,118.282,118.293,262499991.0
2006-10-20 07:59:00,118.312,118.32,118.277,118.305,249600005.0
2006-10-20 08:00:00,118.318,118.318,118.314,118.317,182999999.0
2006-10-20 08:01:00,118.308,118.327,118.294,118.32,383799999.0
2006-10-20 08:02:00,118.328,118.328,118.274,118.285,210299996.0
2006-10-20 08:03:00,118.328,118.328,118.302,118.319,271999995.0
2006-10-20 08:04:00,118.32,118.321,118.291,118.302,223499996.0
2006-10-20 08:05:00,118.322,118.323,118.282,118.305,112300002.0
2006-10-20 08:06:00,118.306,118.323,118.295,118.299,302099997.0
2006-10-20 08:07:00,118.328,118.328,118.32,118.32,191800002.0
2006-10-20 08:08:00,118.329,118.338,118.329,118.337,236200000.0
2006-10-20 08:09:00,118.345,118.349,118.335,118.34,269699999.0
2006-10-20 08:10:00,118.32,118.329,118.308,118.324,114299999.0
2006-10-20 08:11:00,118.324,118.334,118.309,118.334,268600000.0
2006-10-20 08:12:00,118.339,118.35,118.325,118.35,326199999.0
2006-10-20 08:13:00,118.345,118.351,118.338,118.338,235100006.0
2006-10-20 08:14:00,118.325,118.325,118.318,118.32,157300001.0
2006-10-20 08:15:00,118.32,118.322,118.313,118.322,91899998.0
2006-10-20 08:16:00,118.321,118.321,118.315,118.318,101599996.0
2006-10-20 08:17:00,118.318,118.325,118.309,118.309,152600002.0
2006-10-20 08:18:00,118.313,118.313,118.297,118.303,134800003.0
2006-10-20 08:19:00,118.301,118.312,118.301,118.312,154099997.0
2006-10-20 08:20:00,118.312,118.314,118.304,118.309,190899999.0
2006-10-20 08:21:00,118.297,118.314,118.295,118.314,279300004.0
2006-10-20 08:22:00,118.304,118.309,118.287,118.305,172400001.0
2006-10-20 08:23:00,118.309,118.31,118.297,118.31,186699996.0
2006-10-20 08:24:00,118.307,118.307,118.267,118.296,253400003.0
2006-10-20 08:25:00,118.308,118.325,118.299,118.325,142500001.0
2006-10-20 08:26:00,118.332,118.341,118.332,118.332,167100001.0
2006-10-20 08:27:00,118.336,118.339,118.311,118.315,162600002.0
2006-10-20 08:28:00,118.33,118.338,118.327,118.328,221699997.0
2006-10-20 08:29:00,118.336,118.345,118.335,118.339,137000000.0
2006-10-20 08:30:00,118.32,118.32,118.299,118.299,147500002.0
2006-10-20 08:31:00,118.312,118.324,118.307,118.31,334999998.0
2006-10-20 08:32:00,118.313,118.32,118.31,118.31,164500001.0
2006-10-20 08:33:00,118.321,118.336,118.316,118.334,358899998.0
2006-10-20 08:34:00,118.345,118.345,118.315,118.315,318200000.0
2006-10-20 08:35:00,118.316,118.318,118.311,118.317,327000001.0
2006-10-20 08:36:00,118.31,118.315,118.302,118.315,192600001.0
2006-10-20 08:37:00,118.318,118.325,118.3,118.318,184999997.0
2006-10-20 08:38:00,118.322,118.331,118.322,118.331,99899997.0
2006-10-20 08:39:00,118.324,118.325,118.314,118.325,105099998.0
2006-10-20 08:40:00,118.337,118.339,118.326,118.335,276899999.0
2006-10-20 08:41:00,118.341,118.351,118.34,118.34,428400004.0
2006-10-20 08:42:00,118.34,118.34,118.324,118.324,115400002.0
2006-10-20 08:43:00,118.325,118.329,118.301,118.325,252399998.0
2006-10-20 08:44:00,118.317,118.328,118.302,118.315,285999997.0
2006-10-20 08:45:00,118.317,118.327,118.315,118.318,269200006.0
2006-10-20 08:46:00,118.307,118.317,118.301,118.307,302700001.0
2006-10-20 08:47:00,118.319,118.333,118.314,118.328,387500006.0
2006-10-20 08:48:00,118.325,118.338,118.325,118.335,93899998.0
2006-10-20 08:49:00,118.338,118.338,118.314,118.324,371199998.0
2006-10-20 08:50:00,118.326,118.329,118.312,118.318,280499997.0
2006-10-20 08:51:00,118.315,118.325,118.297,118.32,429399996.0
2006-10-20 08:52:00,118.315,118.327,118.296,118.323,322900001.0
2006-10-20 08:53:00,118.313,118.328,118.306,118.312,155700003.0
2006-10-20 08:54:00,118.316,118.325,118.31,118.314,365700004.0
2006-10-20 08:55:00,118.308,118.319,118.308,118.315,76600000.0
2006-10-20 08:56:00,118.315,118.315,118.295,118.295,243199998.0
2006-10-20 08:57:00,118.307,118.307,118.3,118.3,248899999.0
2006-10-20 08:58:00,118.305,118.313,118.278,118.287,162000001.0
2006-10-20 08:59:00,118.316,118.332,118.316,118.328,251999999.0
2006-10-20 09:00:00,118.333,118.333,118.314,118.314,236300001.0
2006-10-20 09:01:00,118.313,118.333,118.289,118.333,207499995.0
2006-10-20 09:02:00,118.331,118.331,118.312,118.331,184000002.0
2006-10-20 09:03:00,118.326,118.326,118.289,118.312,145100000.0
2006-10-20 09:04:00,118.318,118.328,118.29,118.323,307100001.0
2006-10-20 09:05:00,118.335,118.335,118.289,118.33,219499997.0
2006-10-20 09:06:00,118.329,118.339,118.326,118.337,316600004.0
2006-10-20 09:07:00,118.338,118.341,118.333,118.337,54000000.0
2006-10-20 09:08:00,118.341,118.341,118.335,118.337,296999999.0
2006-10-20 09:09:00,118.34,118.34,118.298,118.32,282800000.0
2006-10-20 09:10:00,118.316,118.331,118.302,118.323,395999997.0
2006-10-20 09:11:00,118.33,118.339,118.317,118.329,416499992.0
2006-10-20 09:12:00,118.32,118.32,118.281,118.296,208199999.0
2006-10-20 09:13:00,118.327,118.332,118.323,118.329,183099999.0
2006-10-20 09:14:00,118.34,118.34,118.314,118.32,165899998.0
2006-10-20 09:15:00,118.325,118.332,118.305,118.311,345200000.0
2006-10-20 09:16:00,118.282,118.306,118.282,118.3,146500000.0
2006-10-20 09:17:00,118.293,118.298,118.288,118.296,242099999.0
2006-10-20 09:18:00,118.31,118.31,118.282,118.287,194900000.0
2006-10-20 09:19:00,118.312,118.314,118.284,118.303,359000001.0
2006-10-20 09:20:00,118.313,118.327,118.313,118.327,86000001.0
2006-10-20 09:21:00,118.337,118.347,118.316,118.316,166400001.0
2006-10-20 09:22:00,118.319,118.325,118.297,118.313,275499996.0
2006-10-20 09:23:00,118.317,118.322,118.311,118.311,308300008.0
2006-10-20 09:24:00,118.314,118.314,118.307,118.31,154900004.0
2006-10-20 09:25:00,118.308,118.325,118.304,118.313,222400001.0
2006-10-20 09:26:00,118.298,118.318,118.283,118.316,104600001.0
2006-10-20 09:27:00,118.323,118.338,118.323,118.338,228900004.0
2006-10-20 09:28:00,118.33,118.347,118.319,118.346,108299997.0
2006-10-20 09:29:00,118.333,118.352,118.32,118.342,276199999.0
2006-10-20 09:30:00,118.347,118.352,118.337,118.341,224999998.0
2006-10-20 09:31:00,118.34,118.34,118.327,118.327,141900000.0
2006-10-20 09:32:00,118.323,118.334,118.307,118.323,253800000.0
2006-10-20 09:33:00,118.334,118.353,118.334,118.347,195900001.0
2006-10-20 09:34:00,118.343,118.345,118.338,118.338,160800002.0
2006-10-20 09:35:00,118.331,118.331,118.315,118.321,330900004.0
2006-10-20 09:36:00,118.313,118.348,118.309,118.34,328000000.0
2006-10-20 09:37:00,118.348,118.348,118.312,118.33,281900002.0
2006-10-20 09:38:00,118.338,118.338,118.323,118.335,380099999.0
2006-10-20 09:39:00,118.326,118.326,118.318,118.318,136199996.0
2006-10-20 09:40:00,118.315,118.322,118.295,118.315,439399994.0
2006-10-20 09:41:00,118.313,118.32,118.295,118.32,299699997.0
2006-10-20 09:42:00,118.313,118.32,118.292,118.32,134599999.0
2006-10-20 09:43:00,118.337,118.337,118.307,118.324,279100000.0
2006-10-20 09:44:00,118.318,118.329,118.29,118.32,241800000.0
2006-10-20 09:45:00,118.307,118.326,118.286,118.326,114099999.0
2006-10-20 09:46:00,118.308,118.325,118.283,118.324,198400002.0
2006-10-20 09:47:00,118.31,118.316,118.29,118.316,84699998.0
2006-10-20 09:48:00,118.292,118.317,118.271,118.317,133399999.0
2006-10-20 09:49:00,118.29,118.322,118.29,118.315,317999998.0
2006-10-20 09:50:00,118.313,118.335,118.3,118.335,335100002.0
2006-10-20 09:51:00,118.327,118.327,118.317,118.325,238799999.0
2006-10-20 09:52:00,118.313,118.335,118.296,118.335,242900002.0
2006-10-20 09:53:00,118.347,118.361,118.345,118.361,163800000.0
2006-10-20 09:54:00,118.358,118.369,118.358,118.363,215799999.0
2006-10-20 09:55:00,118.378,118.378,118.312,118.348,269899996.0
2006-10-20 09:56:00,118.33,118.356,118.313,118.354,320299994.0
2006-10-20 09:57:00,118.351,118.359,118.351,118.355,114800002.0
2006-10-20 09:58:00,118.36,118.365,118.354,118.355,306499992.0
2006-10-20 09:59:00,118.335,118.353,118.327,118.353,333000001.0
2006-10-20 10:00:00,118.356,118.369,118.356,118.358,348699999.0
2006-10-20 10:01:00,118.368,118.371,118.359,118.359,257099994.0
2006-10-20 10:02:00,118.368,118.37,118.349,118.361,144100001.0
2006-10-20 10:03:00,118.37,118.371,118.341,118.362,247600002.0
2006-10-20 10:04:00,118.36,118.365,118.36,118.36,244499994.0
2006-10-20 10:05:00,118.368,118.372,118.36,118.36,194999997.0
2006-10-20 10:06:00,118.35,118.357,118.338,118.357,235900000.0
2006-10-20 10:07:00,118.352,118.371,118.352,118.371,228900002.0
2006-10-20 10:08:00,118.363,118.376,118.353,118.368,188600002.0
2006-10-20 10:09:00,118.364,118.377,118.349,118.371,250800003.0
2006-10-20 10:10:00,118.372,118.372,118.362,118.368,389399991.0
2006-10-20 10:11:00,118.37,118.37,118.351,118.358,196799998.0
2006-10-20 10:12:00,118.354,118.361,118.327,118.361,236500000.0
2006-10-20 10:13:00,118.363,118.363,118.353,118.362,218800001.0
2006-10-20 10:14:00,118.34,118.367,118.332,118.366,244400001.0
2006-10-20 10:15:00,118.365,118.365,118.358,118.363,147699999.0
2006-10-20 10:16:00,118.363,118.364,118.344,118.363,277200002.0
2006-10-20 10:17:00,118.35,118.35,118.289,118.319,305399998.0
2006-10-20 10:18:00,118.36,118.361,118.343,118.358,341999997.0
2006-10-20 10:19:00,118.353,118.363,118.346,118.354,207699998.0
2006-10-20 10:20:00,118.355,118.355,118.317,118.348,293200003.0
2006-10-20 10:21:00,118.348,118.36,118.332,118.357,316399998.0
2006-10-20 10:22:00,118.352,118.372,118.345,118.372,275400006.0
2006-10-20 10:23:00,118.37,118.373,118.332,118.352,308999993.0
2006-10-20 10:24:00,118.348,118.358,118.328,118.358,187899997.0
2006-10-20 10:25:00,118.368,118.375,118.365,118.368,302400005.0
2006-10-20 10:26:00,118.357,118.366,118.356,118.365,218899999.0
2006-10-20 10:27:00,118.364,118.371,118.356,118.36,534300002.0
2006-10-20 10:28:00,118.377,118.377,118.365,118.375,255599996.0
2006-10-20 10:29:00,118.365,118.373,118.358,118.367,355999997.0
2006-10-20 10:30:00,118.371,118.371,118.344,118.346,153600001.0
2006-10-20 10:31:00,118.341,118.341,118.306,118.33,253699997.0
2006-10-20 10:32:00,118.318,118.347,118.312,118.346,251299998.0
2006-10-20 10:33:00,118.334,118.334,118.326,118.326,5600000.0
2006-10-20 10:34:00,118.321,118.332,118.321,118.328,140899997.0
2006-10-20 10:35:00,118.318,118.318,118.291,118.309,167900000.0
2006-10-20 10:36:00,118.305,118.305,118.288,118.296,232899997.0
2006-10-20 10:37:00,118.298,118.298,118.284,118.287,158199999.0
2006-10-20 10:38:00,118.291,118.291,118.278,118.282,264799999.0
2006-10-20 10:39:00,118.293,118.293,118.283,118.286,124100003.0
2006-10-20 10:40:00,118.277,118.277,118.273,118.273,23399999.0
2006-10-20 10:41:00,118.265,118.268,118.261,118.268,115199997.0
2006-10-20 10:42:00,118.276,118.276,118.238,118.265,326000004.0
2006-10-20 10:43:00,118.268,118.268,118.253,118.253,212999994.0
2006-10-20 10:44:00,118.248,118.248,118.228,118.228,179800003.0
2006-10-20 10:45:00,118.248,118.251,118.238,118.247,215700005.0
2006-10-20 10:46:00,118.248,118.249,118.206,118.206,201800005.0
2006-10-20 10:47:00,118.218,118.231,118.216,118.221,282199999.0
2006-10-20 10:48:00,118.23,118.243,118.23,118.243,59300002.0
2006-10-20 10:49:00,118.241,118.245,118.237,118.245,193899999.0
2006-10-20 10:50:00,118.247,118.248,118.237,118.239,255399997.0
2006-10-20 10:51:00,118.237,118.238,118.225,118.226,267300005.0
2006-10-20 10:52:00,118.223,118.223,118.208,118.212,297900001.0
2006-10-20 10:53:00,118.207,118.207,118.193,118.197,114099999.0
2006-10-20 10:54:00,118.198,118.21,118.198,118.2,252500005.0
2006-10-20 10:55:00,118.2,118.205,118.197,118.197,387800007.0
2006-10-20 10:56:00,118.203,118.221,118.203,118.208,220800000.0
2006-10-20 10:57:00,118.208,118.212,118.199,118.199,134000000.0
2006-10-20 10:58:00,118.195,118.201,118.19,118.19,215100005.0
2006-10-20 10:59:00,118.2,118.2,118.17,118.184,277900002.0
2006-10-20 11:00:00,118.199,118.199,118.178,118.179,296700004.0
2006-10-20 11:01:00,118.181,118.191,118.179,118.191,276900000.0
2006-10-20 11:02:00,118.185,118.185,118.139,118.153,193099999.0
2006-10-20 11:03:00,118.141,118.151,118.137,118.151,306499997.0
2006-10-20 11:04:00,118.158,118.164,118.15,118.153,290800002.0
2006-10-20 11:05:00,118.154,118.172,118.15,118.172,349300001.0
2006-10-20 11:06:00,118.197,118.246,118.197,118.242,246200000.0
2006-10-20 11:07:00,118.224,118.238,118.224,118.237,377499997.0
2006-10-20 11:08:00,118.234,118.247,118.232,118.237,116999996.0
2006-10-20 11:09:00,118.239,118.245,118.237,118.241,277200004.0
2006-10-20 11:10:00,118.246,118.246,118.189,118.236,401400002.0
2006-10-20 11:11:00,118.235,118.246,118.218,118.236,383300002.0
2006-10-20 11:12:00,118.248,118.263,118.245,118.255,349600000.0
2006-10-20 11:13:00,118.253,118.257,118.244,118.244,284900004.0
2006-10-20 11:14:00,118.241,118.243,118.227,118.235,281200000.0
2006-10-20 11:15:00,118.218,118.235,118.205,118.235,119900003.0
2006-10-20 11:16:00,118.237,118.241,118.205,118.23,203999998.0
2006-10-20 11:17:00,118.216,118.246,118.208,118.246,116600001.0
2006-10-20 11:18:00,118.242,118.242,118.229,118.24,203000002.0
2006-10-20 11:19:00,118.227,118.234,118.225,118.23,122199999.0
2006-10-20 11:20:00,118.232,118.232,118.216,118.226,146400002.0
2006-10-20 11:21:00,118.228,118.239,118.228,118.239,104600001.0
2006-10-20 11:22:00,118.246,118.255,118.24,118.249,236300000.0
2006-10-20 11:23:00,118.248,118.248,118.235,118.236,37600000.0
2006-10-20 11:24:00,118.228,118.243,118.206,118.238,203800000.0
2006-10-20 11:25:00,118.239,118.247,118.228,118.233,202100004.0
2006-10-20 11:26:00,118.244,118.244,118.203,118.231,292399999.0
2006-10-20 11:27:00,118.244,118.244,118.232,118.237,193400000.0
2006-10-20 11:28:00,118.223,118.229,118.196,118.226,233400005.0
2006-10-20 11:29:00,118.24,118.245,118.237,118.237,183600001.0
2006-10-20 11:30:00,118.23,118.255,118.222,118.252,208800003.0
2006-10-20 11:31:00,118.232,118.263,118.231,118.263,310500005.0
2006-10-20 11:32:00,118.264,118.266,118.251,118.26,274099999.0
2006-10-20 11:33:00,118.258,118.258,118.227,118.234,160000001.0
2006-10-20 11:34:00,118.255,118.258,118.229,118.258,137499997.0
2006-10-20 11:35:00,118.262,118.265,118.25,118.262,399699999.0
2006-10-20 11:36:00,118.256,118.259,118.241,118.259,151500002.0
2006-10-20 11:37:00,118.26,118.26,118.243,118.257,199500000.0
2006-10-20 11:38:00,118.258,118.27,118.243,118.264,340199998.0
2006-10-20 11:39:00,118.267,118.267,118.242,118.247,131800002.0
2006-10-20 11:40:00,118.232,118.233,118.224,118.233,88300000.0
2006-10-20 11:41:00,118.228,118.228,118.21,118.223,337000004.0
2006-10-20 11:42:00,118.227,118.229,118.214,118.22,197899999.0
2006-10-20 11:43:00,118.226,118.231,118.213,118.213,190399997.0
2006-10-20 11:44:00,118.216,118.226,118.21,118.218,314799998.0
2006-10-20 11:45:00,118.211,118.224,118.189,118.224,259300006.0
2006-10-20 11:46:00,118.222,118.229,118.194,118.226,320700000.0
2006-10-20 11:47:00,118.22,118.229,118.214,118.222,220399998.0
2006-10-20 11:48:00,118.228,118.235,118.22,118.23,130400000.0
2006-10-20 11:49:00,118.232,118.248,118.224,118.246,199700002.0
2006-10-20 11:50:00,118.25,118.255,118.241,118.253,205199994.0
2006-10-20 11:51:00,118.249,118.253,118.221,118.243,447199997.0
2006-10-20 11:52:00,118.254,118.262,118.243,118.262,224699999.0
2006-10-20 11:53:00,118.264,118.279,118.264,118.273,245000000.0
2006-10-20 11:54:00,118.272,118.273,118.26,118.273,251300001.0
2006-10-20 11:55:00,118.274,118.283,118.272,118.277,164400001.0
2006-10-20 11:56:00,118.285,118.298,118.285,118.29,252600001.0
2006-10-20 11:57:00,118.293,118.325,118.293,118.325,153199995.0
2006-10-20 11:58:00,118.34,118.36,118.34,118.357,162900000.0
2006-10-20 11:59:00,118.349,118.349,118.341,118.341,342599998.0
2006-10-20 12:00:00,118.341,118.355,118.341,118.347,163900003.0
2006-10-20 12:01:00,118.35,118.35,118.336,118.336,228299999.0
2006-10-20 12:02:00,118.339,118.341,118.308,118.308,276399997.0
2006-10-20 12:03:00,118.305,118.312,118.296,118.307,136999997.0
2006-10-20 12:04:00,118.305,118.319,118.305,118.308,205800004.0
2006-10-20 12:05:00,118.309,118.312,118.3,118.308,203700003.0
2006-10-20 12:06:00,118.312,118.318,118.302,118.31,300400006.0
2006-10-20 12:07:00,118.305,118.309,118.283,118.309,225799999.0
2006-10-20 12:08:00,118.313,118.313,118.3,118.301,132300000.0
2006-10-20 12:09:00,118.299,118.302,118.288,118.29,283799998.0
2006-10-20 12:10:00,118.294,118.299,118.273,118.288,334500000.0
2006-10-20 12:11:00,118.289,118.289,118.258,118.262,367199998.0
2006-10-20 12:12:00,118.262,118.262,118.245,118.262,242600001.0
2006-10-20 12:13:00,118.256,118.256,118.219,118.255,438000009.0
2006-10-20 12:14:00,118.26,118.26,118.219,118.239,284700003.0
2006-10-20 12:15:00,118.253,118.253,118.199,118.199,136900003.0
2006-10-20 12:16:00,118.205,118.252,118.205,118.252,526499992.0
2006-10-20 12:17:00,118.261,118.273,118.261,118.273,286200004.0
2006-10-20 12:18:00,118.27,118.275,118.27,118.275,70200001.0
2006-10-20 12:19:00,118.259,118.288,118.229,118.288,400600003.0
2006-10-20 12:20:00,118.294,118.294,118.24,118.265,248399998.0
2006-10-20 12:21:00,118.282,118.282,118.266,118.282,211699999.0
2006-10-20 12:22:00,118.286,118.286,118.236,118.272,322000003.0
2006-10-20 12:23:00,118.279,118.279,118.273,118.276,249800003.0
2006-10-20 12:24:00,118.271,118.272,118.265,118.267,74800000.0
2006-10-20 12:25:00,118.248,118.265,118.24,118.265,306499996.0
2006-10-20 12:26:00,118.253,118.253,118.22,118.224,126299998.0
2006-10-20 12:27:00,118.247,118.265,118.236,118.26,96699998.0
2006-10-20 12:28:00,118.245,118.251,118.235,118.251,153600004.0
2006-10-20 12:29:00,118.252,118.252,118.228,118.245,86500000.0
2006-10-20 12:30:00,118.255,118.26,118.234,118.234,161799999.0
2006-10-20 12:31:00,118.253,118.26,118.208,118.24,322999995.0
2006-10-20 12:32:00,118.249,118.249,118.231,118.233,186700001.0
2006-10-20 12:33:00,118.223,118.246,118.219,118.24,151200001.0
2006-10-20 12:34:00,118.233,118.257,118.229,118.253,189199996.0
2006-10-20 12:35:00,118.245,118.261,118.23,118.25,170999998.0
2006-10-20 12:36:00,118.234,118.246,118.214,118.236,307800003.0
2006-10-20 12:37:00,118.252,118.263,118.252,118.259,227900002.0
2006-10-20 12:38:00,118.24,118.24,118.21,118.22,136400000.0
2006-10-20 12:39:00,118.237,118.24,118.236,118.24,162200000.0
2006-10-20 12:40:00,118.242,118.242,118.233,118.233,199499999.0
2006-10-20 12:41:00,118.224,118.231,118.2,118.231,239199999.0
2006-10-20 12:42:00,118.233,118.245,118.227,118.238,169700003.0
2006-10-20 12:43:00,118.24,118.24,118.21,118.224,243799999.0
2006-10-20 12:44:00,118.244,118.272,118.244,118.261,225699999.0
2006-10-20 12:45:00,118.27,118.303,118.27,118.303,435499994.0
2006-10-20 12:46:00,118.307,118.313,118.301,118.302,230799999.0
2006-10-20 12:47:00,118.303,118.303,118.289,118.29,389700000.0
2006-10-20 12:48:00,118.295,118.295,118.268,118.283,368900004.0
2006-10-20 12:49:00,118.288,118.288,118.262,118.262,166000000.0
2006-10-20 12:50:00,118.255,118.255,118.239,118.239,336200002.0
2006-10-20 12:51:00,118.255,118.263,118.238,118.254,322100000.0
2006-10-20 12:52:00,118.247,118.267,118.247,118.251,313900000.0
2006-10-20 12:53:00,118.273,118.282,118.273,118.277,268499997.0
2006-10-20 12:54:00,118.265,118.272,118.259,118.272,148599999.0
2006-10-20 12:55:00,118.252,118.252,118.203,118.245,139700004.0
2006-10-20 12:56:00,118.258,118.276,118.238,118.276,236499998.0
2006-10-20 12:57:00,118.266,118.281,118.254,118.278,139000003.0
2006-10-20 12:58:00,118.285,118.295,118.281,118.29,217800004.0
2006-10-20 12:59:00,118.293,118.302,118.282,118.302,442299998.0
2006-10-20 13:00:00,118.3,118.3,118.282,118.291,243600007.0
2006-10-20 13:01:00,118.283,118.284,118.274,118.274,143800001.0
2006-10-20 13:02:00,118.256,118.27,118.241,118.27,142900004.0
2006-10-20 13:03:00,118.265,118.281,118.252,118.274,278899998.0
2006-10-20 13:04:00,118.255,118.27,118.235,118.254,214500003.0
2006-10-20 13:05:00,118.257,118.259,118.25,118.257,339400002.0
2006-10-20 13:06:00,118.259,118.261,118.259,118.261,42100001.0
2006-10-20 13:07:00,118.241,118.254,118.227,118.227,172099999.0
2006-10-20 13:08:00,118.258,118.266,118.239,118.266,129399999.0
2006-10-20 13:09:00,118.263,118.273,118.261,118.269,73899999.0
2006-10-20 13:10:00,118.275,118.287,118.258,118.286,196999996.0
2006-10-20 13:11:00,118.27,118.272,118.248,118.272,74899998.0
2006-10-20 13:12:00,118.272,118.279,118.244,118.255,278200007.0
2006-10-20 13:13:00,118.27,118.27,118.253,118.253,121999998.0
2006-10-20 13:14:00,118.26,118.282,118.259,118.271,328600000.0
2006-10-20 13:15:00,118.26,118.269,118.248,118.251,271000003.0
2006-10-20 13:16:00,118.233,118.271,118.229,118.269,268000007.0
2006-10-20 13:17:00,118.272,118.273,118.241,118.257,197099999.0
2006-10-20 13:18:00,118.278,118.278,118.223,118.223,194700000.0
2006-10-20 13:19:00,118.27,118.275,118.265,118.268,205899995.0
2006-10-20 13:20:00,118.273,118.283,118.272,118.272,240000005.0
2006-10-20 13:21:00,118.282,118.282,118.264,118.271,138100002.0
2006-10-20 13:22:00,118.275,118.279,118.247,118.253,185900001.0
2006-10-20 13:23:00,118.268,118.27,118.248,118.255,252700005.0
2006-10-20 13:24:00,118.241,118.241,118.211,118.236,210000002.0
2006-10-20 13:25:00,118.248,118.25,118.24,118.246,176099999.0
2006-10-20 13:26:00,118.243,118.249,118.212,118.239,248699996.0
2006-10-20 13:27:00,118.238,118.238,118.225,118.225,169000000.0
2006-10-20 13:28:00,118.232,118.239,118.232,118.237,101399999.0
2006-10-20 13:29:00,118.24,118.241,118.196,118.212,301000001.0
2006-10-20 13:30:00,118.237,118.243,118.233,118.243,208800005.0
2006-10-20 13:31:00,118.242,118.242,118.224,118.23,215899999.0
2006-10-20 13:32:00,118.236,118.243,118.236,118.238,316199998.0
2006-10-20 13:33:00,118.242,118.246,118.233,118.243,267200002.0
2006-10-20 13:34:00,118.247,118.247,118.235,118.244,329700007.0
2006-10-20 13:35:00,118.242,118.243,118.228,118.23,226700001.0
2006-10-20 13:36:00,118.235,118.246,118.213,118.241,211599999.0
2006-10-20 13:37:00,118.235,118.245,118.216,118.245,425400006.0
2006-10-20 13:38:00,118.227,118.237,118.213,118.227,135299998.0
2006-10-20 13:39:00,118.242,118.242,118.231,118.231,66600000.0
2006-10-20 13:40:00,118.229,118.246,118.196,118.246,307400002.0
2006-10-20 13:41:00,118.249,118.264,118.249,118.253,142000001.0
2006-10-20 13:42:00,118.267,118.274,118.252,118.252,183600001.0
2006-10-20 13:43:00,118.22,118.245,118.21,118.243,335500007.0
2006-10-20 13:44:00,118.241,118.241,118.209,118.226,355700003.0
2006-10-20 13:45:00,118.213,118.234,118.202,118.23,275200002.0
2006-10-20 13:46:00,118.227,118.24,118.205,118.22,366500005.0
2006-10-20 13:47:00,118.237,118.237,118.199,118.231,196700001.0
2006-10-20 13:48:00,118.226,118.236,118.199,118.236,295799999.0
2006-10-20 13:49:00,118.248,118.252,118.242,118.242,261199998.0
2006-10-20 13:50:00,118.24,118.265,118.231,118.231,236600000.0
2006-10-20 13:51:00,118.262,118.299,118.262,118.297,203600001.0
2006-10-20 13:52:00,118.27,118.303,118.257,118.296,172400001.0
2006-10-20 13:53:00,118.285,118.3,118.285,118.292,90099999.0
2006-10-20 13:54:00,118.292,118.309,118.292,118.298,243700006.0
2006-10-20 13:55:00,118.302,118.315,118.302,118.315,300199995.0
2006-10-20 13:56:00,118.298,118.32,118.277,118.32,232000004.0
2006-10-20 13:57:00,118.32,118.335,118.315,118.324,221400000.0
2006-10-20 13:58:00,118.31,118.336,118.298,118.335,266299996.0
2006-10-20 13:59:00,118.335,118.341,118.323,118.323,375900000.0
2006-10-20 14:00:00,118.331,118.351,118.327,118.351,253100003.0
2006-10-20 14:01:00,118.348,118.36,118.339,118.339,137199996.0
2006-10-20 14:02:00,118.348,118.353,118.338,118.343,260099998.0
2006-10-20 14:03:00,118.348,118.36,118.345,118.355,148200004.0
2006-10-20 14:04:00,118.364,118.367,118.354,118.354,270199995.0
2006-10-20 14:05:00,118.348,118.354,118.34,118.349,176399997.0
2006-10-20 14:06:00,118.352,118.353,118.345,118.353,82600000.0
2006-10-20 14:07:00,118.352,118.352,118.342,118.349,119000002.0
2006-10-20 14:08:00,118.35,118.354,118.344,118.354,291100004.0
2006-10-20 14:09:00,118.342,118.347,118.338,118.338,61399999.0
2006-10-20 14:10:00,118.342,118.342,118.318,118.318,82099999.0
2006-10-20 14:11:00,118.317,118.317,118.312,118.317,169100003.0
2006-10-20 14:12:00,118.311,118.314,118.309,118.313,149500000.0
2006-10-20 14:13:00,118.317,118.323,118.308,118.308,223900005.0
2006-10-20 14:14:00,118.31,118.312,118.293,118.293,286000005.0
2006-10-20 14:15:00,118.297,118.303,118.295,118.295,202500000.0
2006-10-20 14:16:00,118.296,118.312,118.277,118.295,170199996.0
2006-10-20 14:17:00,118.292,118.306,118.29,118.305,256700002.0
2006-10-20 14:18:00,118.3,118.309,118.3,118.308,99100000.0
2006-10-20 14:19:00,118.283,118.312,118.275,118.312,300900001.0
2006-10-20 14:20:00,118.309,118.314,118.305,118.314,143600001.0
2006-10-20 14:21:00,118.32,118.329,118.32,118.327,98600003.0
2006-10-20 14:22:00,118.318,118.318,118.287,118.287,318600004.0
2006-10-20 14:23:00,118.326,118.333,118.323,118.325,255599996.0
2006-10-20 14:24:00,118.318,118.326,118.303,118.307,343300006.0
2006-10-20 14:25:00,118.29,118.315,118.27,118.308,293599999.0
2006-10-20 14:26:00,118.304,118.304,118.289,118.289,147700001.0
2006-10-20 14:27:00,118.285,118.298,118.282,118.298,251099995.0
2006-10-20 14:28:00,118.301,118.311,118.292,118.311,455000002.0
2006-10-20 14:29:00,118.303,118.304,118.283,118.304,178799998.0
2006-10-20 14:30:00,118.312,118.332,118.312,118.327,211699997.0
2006-10-20 14:31:00,118.325,118.325,118.301,118.322,162400001.0
2006-10-20 14:32:00,118.306,118.326,118.303,118.326,142200001.0
2006-10-20 14:33:00,118.326,118.337,118.326,118.333,223300004.0
2006-10-20 14:34:00,118.321,118.334,118.293,118.334,214400003.0
2006-10-20 14:35:00,118.341,118.353,118.341,118.348,239299997.0
2006-10-20 14:36:00,118.346,118.356,118.344,118.345,286800000.0
2006-10-20 14:37:00,118.341,118.342,118.335,118.34,270399999.0
2006-10-20 14:38:00,118.322,118.334,118.303,118.324,434199995.0
2006-10-20 14:39:00,118.339,118.344,118.331,118.331,188100000.0
2006-10-20 14:40:00,118.335,118.343,118.298,118.321,188599999.0
2006-10-20 14:41:00,118.336,118.336,118.296,118.321,373399996.0
2006-10-20 14:42:00,118.317,118.324,118.309,118.317,223600001.0
2006-10-20 14:43:00,118.317,118.319,118.305,118.316,315999995.0
2006-10-20 14:44:00,118.322,118.322,118.31,118.32,137400000.0
2006-10-20 14:45:00,118.328,118.34,118.328,118.336,160899999.0
2006-10-20 14:46:00,118.336,118.341,118.336,118.338,166100000.0
2006-10-20 14:47:00,118.315,118.336,118.3,118.331,271300002.0
2006-10-20 14:48:00,118.338,118.338,118.296,118.33,341300001.0
2006-10-20 14:49:00,118.331,118.34,118.322,118.34,126599995.0
2006-10-20 14:50:00,118.338,118.339,118.321,118.321,173400005.0
2006-10-20 14:51:00,118.323,118.33,118.323,118.327,317300003.0
2006-10-20 14:52:00,118.322,118.331,118.303,118.318,338199999.0
2006-10-20 14:53:00,118.333,118.333,118.291,118.323,323500000.0
2006-10-20 14:54:00,118.316,118.326,118.295,118.31,235800001.0
2006-10-20 14:55:00,118.3,118.324,118.287,118.316,254300006.0
2006-10-20 14:56:00,118.333,118.333,118.321,118.321,94700000.0
2006-10-20 14:57:00,118.32,118.32,118.295,118.3,262300004.0
2006-10-20 14:58:00,118.296,118.296,118.287,118.29,276099995.0
2006-10-20 14:59:00,118.295,118.304,118.261,118.278,377800006.0
2006-10-20 15:00:00,118.277,118.277,118.26,118.26,144800000.0
2006-10-20 15:01:00,118.27,118.281,118.27,118.272,239500001.0
2006-10-20 15:02:00,118.264,118.264,118.247,118.25,95600003.0
2006-10-20 15:03:00,118.258,118.271,118.256,118.271,252199998.0
2006-10-20 15:04:00,118.272,118.272,118.252,118.252,200199996.0
2006-10-20 15:05:00,118.241,118.241,118.213,118.237,207300005.0
2006-10-20 15:06:00,118.233,118.248,118.233,118.248,231799997.0
2006-10-20 15:07:00,118.23,118.233,118.221,118.233,177900003.0
2006-10-20 15:08:00,118.225,118.231,118.206,118.212,202399999.0
2006-10-20 15:09:00,118.215,118.226,118.206,118.226,173100001.0
2006-10-20 15:10:00,118.221,118.236,118.202,118.236,215399997.0
2006-10-20 15:11:00,118.235,118.235,118.224,118.227,355000005.0
2006-10-20 15:12:00,118.207,118.228,118.192,118.228,217099996.0
2006-10-20 15:13:00,118.225,118.234,118.206,118.229,134199998.0
2006-10-20 15:14:00,118.233,118.244,118.233,118.238,140200002.0
2006-10-20 15:15:00,118.222,118.224,118.219,118.224,270899995.0
2006-10-20 15:16:00,118.232,118.237,118.225,118.237,327999997.0
2006-10-20 15:17:00,118.225,118.225,118.219,118.224,194500000.0
2006-10-20 15:18:00,118.232,118.235,118.216,118.234,186199997.0
2006-10-20 15:19:00,118.249,118.261,118.243,118.243,242100005.0
2006-10-20 15:20:00,118.21,118.243,118.206,118.243,536800002.0
2006-10-20 15:21:00,118.232,118.239,118.215,118.232,303799994.0
2006-10-20 15:22:00,118.239,118.249,118.239,118.242,91800000.0
2006-10-20 15:23:00,118.251,118.262,118.248,118.255,226400001.0
2006-10-20 15:24:00,118.274,118.274,118.225,118.246,312699995.0
2006-10-20 15:25:00,118.26,118.263,118.254,118.258,134300001.0
2006-10-20 15:26:00,118.258,118.259,118.224,118.231,265499998.0
2006-10-20 15:27:00,118.245,118.256,118.228,118.256,155899998.0
2006-10-20 15:28:00,118.24,118.255,118.221,118.248,385900002.0
2006-10-20 15:29:00,118.248,118.252,118.245,118.249,148199996.0
2006-10-20 15:30:00,118.255,118.255,118.248,118.25,205799999.0
2006-10-20 15:31:00,118.248,118.258,118.229,118.258,276900002.0
2006-10-20 15:32:00,118.255,118.262,118.253,118.256,78100001.0
2006-10-20 15:33:00,118.258,118.263,118.251,118.263,172999997.0
2006-10-20 15:34:00,118.25,118.258,118.244,118.252,320000004.0
2006-10-20 15:35:00,118.253,118.257,118.244,118.253,298100002.0
2006-10-20 15:36:00,118.248,118.261,118.233,118.261,202000004.0
2006-10-20 15:37:00,118.26,118.26,118.229,118.23,349300006.0
2006-10-20 15:38:00,118.258,118.261,118.248,118.258,213300000.0
2006-10-20 15:39:00,118.251,118.261,118.231,118.237,154399997.0
2006-10-20 15:40:00,118.248,118.28,118.244,118.28,108799999.0
2006-10-20 15:41:00,118.277,118.286,118.277,118.286,119899999.0
2006-10-20 15:42:00,118.278,118.312,118.272,118.307,358000004.0
2006-10-20 15:43:00,118.318,118.337,118.318,118.326,141400002.0
2006-10-20 15:44:00,118.319,118.328,118.316,118.316,157400000.0
2006-10-20 15:45:00,118.319,118.345,118.315,118.34,199199999.0
2006-10-20 15:46:00,118.345,118.353,118.335,118.348,269100001.0
2006-10-20 15:47:00,118.355,118.368,118.354,118.354,134799998.0
2006-10-20 15:48:00,118.361,118.381,118.361,118.375,423199993.0
2006-10-20 15:49:00,118.362,118.37,118.348,118.361,289399992.0
2006-10-20 15:50:00,118.351,118.367,118.32,118.367,382500001.0
2006-10-20 15:51:00,118.384,118.397,118.384,118.397,260799999.0
2006-10-20 15:52:00,118.391,118.391,118.367,118.369,186700000.0
2006-10-20 15:53:00,118.365,118.374,118.358,118.372,227299999.0
2006-10-20 15:54:00,118.372,118.375,118.364,118.369,184000001.0
2006-10-20 15:55:00,118.371,118.372,118.363,118.37,153800000.0
2006-10-20 15:56:00,118.367,118.377,118.366,118.377,237100001.0
2006-10-20 15:57:00,118.358,118.387,118.351,118.387,200800000.0
2006-10-20 15:58:00,118.394,118.396,118.382,118.384,156000002.0
2006-10-20 15:59:00,118.377,118.382,118.349,118.349,208300001.0
2006-10-20 16:00:00,118.351,118.389,118.351,118.389,347300006.0
2006-10-20 16:01:00,118.402,118.433,118.396,118.433,336300007.0
2006-10-20 16:02:00,118.449,118.472,118.449,118.462,267400001.0
2006-10-20 16:03:00,118.505,118.585,118.505,118.585,181300001.0
2006-10-20 16:04:00,118.573,118.577,118.568,118.569,337200003.0
2006-10-20 16:05:00,118.572,118.582,118.563,118.571,91199999.0
2006-10-20 16:06:00,118.58,118.59,118.572,118.577,207199996.0
2006-10-20 16:07:00,118.573,118.58,118.565,118.565,343100001.0
2006-10-20 16:08:00,118.568,118.574,118.553,118.574,383299999.0
2006-10-20 16:09:00,118.568,118.568,118.547,118.547,179500004.0
2006-10-20 16:10:00,118.553,118.553,118.537,118.542,160299998.0
2006-10-20 16:11:00,118.559,118.571,118.559,118.571,57900002.0
2006-10-20 16:12:00,118.588,118.617,118.588,118.61,151499998.0
2006-10-20 16:13:00,118.613,118.619,118.604,118.615,281799998.0
2006-10-20 16:14:00,118.608,118.608,118.585,118.588,276600004.0
2006-10-20 16:15:00,118.585,118.611,118.585,118.611,197600000.0
2006-10-20 16:16:00,118.62,118.657,118.62,118.655,299900002.0
2006-10-20 16:17:00,118.654,118.658,118.647,118.647,218900001.0
2006-10-20 16:18:00,118.661,118.667,118.661,118.663,276099993.0
2006-10-20 16:19:00,118.668,118.671,118.661,118.671,123700001.0
2006-10-20 16:20:00,118.688,118.688,118.654,118.654,279800001.0
2006-10-20 16:21:00,118.649,118.659,118.642,118.642,327399996.0
2006-10-20 16:22:00,118.638,118.647,118.634,118.645,367300007.0
2006-10-20 16:23:00,118.638,118.646,118.626,118.627,216500002.0
2006-10-20 16:24:00,118.621,118.637,118.621,118.627,132200000.0
2006-10-20 16:25:00,118.638,118.642,118.631,118.64,218699998.0
2006-10-20 16:26:00,118.64,118.649,118.638,118.645,354200004.0
2006-10-20 16:27:00,118.648,118.648,118.634,118.634,146599996.0
2006-10-20 16:28:00,118.638,118.642,118.631,118.632,217000001.0
2006-10-20 16:29:00,118.629,118.635,118.623,118.627,190599997.0
2006-10-20 16:30:00,118.63,118.63,118.619,118.628,220800000.0
2006-10-20 16:31:00,118.628,118.642,118.624,118.638,161099998.0
2006-10-20 16:32:00,118.633,118.655,118.633,118.655,202200000.0
2006-10-20 16:33:00,118.65,118.667,118.645,118.667,129800004.0
2006-10-20 16:34:00,118.671,118.671,118.66,118.66,216800004.0
2006-10-20 16:35:00,118.665,118.669,118.652,118.652,324699998.0
2006-10-20 16:36:00,118.658,118.679,118.658,118.67,278599999.0
2006-10-20 16:37:00,118.672,118.707,118.672,118.707,266499999.0
2006-10-20 16:38:00,118.713,118.713,118.702,118.707,144199999.0
2006-10-20 16:39:00,118.711,118.728,118.707,118.707,318300001.0
2006-10-20 16:40:00,118.706,118.711,118.697,118.7,282299997.0
2006-10-20 16:41:00,118.701,118.701,118.682,118.695,137900003.0
2006-10-20 16:42:00,118.697,118.697,118.691,118.691,88400002.0
2006-10-20 16:43:00,118.697,118.702,118.678,118.679,184199999.0
2006-10-20 16:44:00,118.675,118.683,118.672,118.679,200300002.0
2006-10-20 16:45:00,118.687,118.693,118.68,118.687,190600003.0
2006-10-20 16:46:00,118.686,118.686,118.676,118.685,104600001.0
2006-10-20 16:47:00,118.683,118.683,118.67,118.677,245399998.0
2006-10-20 16:48:00,118.65,118.67,118.64,118.67,264600003.0
2006-10-20 16:49:00,118.681,118.689,118.681,118.689,320400009.0
2006-10-20 16:50:00,118.701,118.708,118.693,118.693,249999998.0
2006-10-20 16:51:00,118.707,118.72,118.706,118.715,494700002.0
2006-10-20 16:52:00,118.715,118.73,118.715,118.73,124199998.0
2006-10-20 16:53:00,118.732,118.744,118.727,118.74,441099999.0
2006-10-20 16:54:00,118.752,118.762,118.751,118.762,344200000.0
2006-10-20 16:55:00,118.735,118.759,118.735,118.759,198800005.0
2006-10-20 16:56:00,118.76,118.77,118.758,118.758,196700001.0
2006-10-20 16:57:00,118.757,118.757,118.745,118.752,123500001.0
2006-10-20 16:58:00,118.757,118.757,118.734,118.745,406700000.0
2006-10-20 16:59:00,118.75,118.759,118.745,118.759,151900000.0
2006-10-20 17:00:00,118.755,118.755,118.731,118.746,271400002.0
2006-10-20 17:01:00,118.752,118.752,118.721,118.721,296800005.0
2006-10-20 17:02:00,118.716,118.723,118.692,118.713,216199999.0
2006-10-20 17:03:00,118.713,118.722,118.697,118.698,287300003.0
2006-10-20 17:04:00,118.71,118.71,118.693,118.697,190499997.0
2006-10-20 17:05:00,118.693,118.702,118.693,118.693,96499999.0
2006-10-20 17:06:00,118.693,118.711,118.674,118.708,208199997.0
2006-10-20 17:07:00,118.715,118.74,118.715,118.74,147000000.0
2006-10-20 17:08:00,118.732,118.732,118.714,118.714,79300000.0
2006-10-20 17:09:00,118.713,118.724,118.713,118.717,297799994.0
2006-10-20 17:10:00,118.724,118.727,118.713,118.723,248599999.0
2006-10-20 17:11:00,118.731,118.756,118.731,118.751,154400001.0
2006-10-20 17:12:00,118.748,118.749,118.736,118.74,177000000.0
2006-10-20 17:13:00,118.743,118.744,118.733,118.744,360000002.0
2006-10-20 17:14:00,118.72,118.741,118.71,118.738,217400006.0
2006-10-20 17:15:00,118.733,118.74,118.717,118.726,339999997.0
2006-10-20 17:16:00,118.717,118.74,118.715,118.74,171499999.0
2006-10-20 17:17:00,118.741,118.752,118.741,118.752,285100001.0
2006-10-20 17:18:00,118.747,118.747,118.724,118.742,305699996.0
2006-10-20 17:19:00,118.74,118.749,118.735,118.736,228900000.0
2006-10-20 17:20:00,118.739,118.746,118.732,118.732,132599998.0
2006-10-20 17:21:00,118.734,118.744,118.733,118.733,233099998.0
2006-10-20 17:22:00,118.718,118.729,118.706,118.713,245399997.0
2006-10-20 17:23:00,118.707,118.718,118.703,118.707,215100000.0
2006-10-20 17:24:00,118.718,118.719,118.688,118.689,287500001.0
2006-10-20 17:25:00,118.73,118.746,118.73,118.73,204800000.0
2006-10-20 17:26:00,118.717,118.731,118.714,118.725,300799996.0
2006-10-20 17:27:00,118.728,118.731,118.714,118.714,126400003.0
2006-10-20 17:28:00,118.72,118.723,118.711,118.723,186899998.0
2006-10-20 17:29:00,118.715,118.721,118.697,118.697,292800000.0
2006-10-20 17:30:00,118.692,118.708,118.692,118.699,137299997.0
2006-10-20 17:31:00,118.694,118.699,118.694,118.699,46300000.0
2006-10-20 17:32:00,118.698,118.7,118.671,118.671,306900003.0
2006-10-20 17:33:00,118.676,118.706,118.676,118.706,309099998.0
2006-10-20 17:34:00,118.699,118.699,118.692,118.692,120200001.0
2006-10-20 17:35:00,118.687,118.694,118.68,118.68,336100008.0
2006-10-20 17:36:00,118.672,118.693,118.664,118.693,203000003.0
2006-10-20 17:37:00,118.7,118.705,118.691,118.691,283800000.0
2006-10-20 17:38:00,118.688,118.696,118.667,118.667,237500001.0
2006-10-20 17:39:00,118.666,118.669,118.666,118.669,40200001.0
2006-10-20 17:40:00,118.65,118.684,118.635,118.669,394400002.0
2006-10-20 17:41:00,118.672,118.679,118.652,118.652,330500003.0
2006-10-20 17:42:00,118.682,118.683,118.671,118.683,107899997.0
2006-10-20 17:43:00,118.682,118.691,118.657,118.664,325799997.0
2006-10-20 17:44:00,118.688,118.688,118.658,118.68,281900007.0
2006-10-20 17:45:00,118.68,118.685,118.68,118.685,91400002.0
2006-10-20 17:46:00,118.685,118.691,118.684,118.687,102900002.0
2006-10-20 17:47:00,118.676,118.688,118.672,118.672,266200003.0
2006-10-20 17:48:00,118.672,118.677,118.672,118.677,56800002.0
2006-10-20 17:49:00,118.677,118.677,118.665,118.665,261199996.0
2006-10-20 17:50:00,118.659,118.673,118.651,118.667,291299999.0
2006-10-20 17:51:00,118.67,118.676,118.665,118.665,273100001.0
2006-10-20 17:52:00,118.666,118.677,118.659,118.668,218000000.0
2006-10-20 17:53:00,118.68,118.707,118.674,118.703,222400004.0
2006-10-20 17:54:00,118.713,118.72,118.703,118.703,198099999.0
2006-10-20 17:55:00,118.71,118.721,118.707,118.721,220100002.0
2006-10-20 17:56:00,118.718,118.718,118.675,118.701,246399998.0
2006-10-20 17:57:00,118.703,118.706,118.665,118.706,191900002.0
2006-10-20 17:58:00,118.711,118.718,118.711,118.712,183000002.0
2006-10-20 17:59:00,118.711,118.721,118.691,118.721,290300000.0
2006-10-20 18:00:00,118.72,118.73,118.7,118.716,166200001.0
2006-10-20 18:01:00,118.71,118.72,118.71,118.71,1813000006.0
2006-10-20 18:03:00,118.7,118.71,118.7,118.7,1813000006.0
2006-10-20 18:06:00,118.69,118.7,118.69,118.7,1813000006.0
2006-10-20 18:07:00,118.69,118.69,118.69,118.69,1813000006.0
2006-10-20 18:08:00,118.7,118.7,118.7,118.7,1813000006.0
2006-10-20 18:09:00,118.69,118.7,118.69,118.69,1813000006.0
2006-10-20 18:10:00,118.7,118.7,118.69,118.69,1813000006.0
2006-10-20 18:11:00,118.698,118.698,118.687,118.69,1813000006.0
2006-10-20 18:12:00,118.686,118.699,118.65,118.681,2020099994.0
2006-10-20 18:14:00,118.71,118.71,118.7,118.7,2060099997.0
2006-10-20 18:17:00,118.682,118.703,118.666,118.695,2060099997.0
2006-10-20 18:18:00,118.693,118.695,118.662,118.695,2012500011.0
2006-10-20 18:19:00,118.7,118.7,118.7,118.7,1233300016.0
2006-10-20 18:20:00,118.69,118.7,118.69,118.69,1233300016.0
2006-10-20 18:21:00,118.7,118.7,118.69,118.69,1233300016.0
2006-10-20 18:22:00,118.68,118.68,118.67,118.68,1233300016.0
2006-10-20 18:23:00,118.67,118.68,118.66,118.66,1233300016.0
2006-10-20 18:24:00,118.67,118.67,118.67,118.67,1233300016.0
2006-10-20 18:25:00,118.66,118.66,118.66,118.66,1233300016.0
2006-10-20 18:26:00,118.67,118.67,118.66,118.66,1233300016.0
2006-10-20 18:27:00,118.667,118.706,118.626,118.665,1233300016.0
2006-10-20 18:30:00,118.649,118.658,118.642,118.643,1873599994.0
2006-10-20 18:31:00,118.64,118.64,118.64,118.64,2073299989.0
2006-10-20 18:32:00,118.65,118.66,118.65,118.65,2073299989.0
2006-10-20 18:33:00,118.66,118.66,118.65,118.65,2073299989.0
2006-10-20 18:34:00,118.66,118.66,118.66,118.66,2073299989.0
2006-10-20 18:35:00,118.67,118.67,118.66,118.67,2073299989.0
2006-10-20 18:36:00,118.645,118.645,118.634,118.637,2073299989.0
2006-10-20 18:37:00,118.632,118.641,118.629,118.64,1086499986.0
2006-10-20 18:38:00,118.635,118.635,118.603,118.627,895500005.0
2006-10-20 18:39:00,118.63,118.631,118.619,118.624,641500000.0
2006-10-20 18:40:00,118.625,118.628,118.616,118.622,1389199999.0
2006-10-20 18:41:00,118.62,118.632,118.608,118.624,1663799997.0
2006-10-20 18:42:00,118.623,118.623,118.599,118.623,1985200007.0
2006-10-20 18:43:00,118.63,118.638,118.63,118.635,918699996.0
2006-10-20 18:44:00,118.635,118.649,118.605,118.622,758600010.0
2006-10-20 18:45:00,118.623,118.63,118.599,118.608,1743599995.0
2006-10-20 18:46:00,118.621,118.634,118.599,118.619,1482099991.0
2006-10-20 18:47:00,118.611,118.611,118.572,118.61,473500006.0
2006-10-20 18:48:00,118.609,118.622,118.581,118.608,1015200004.0
2006-10-20 18:49:00,118.605,118.609,118.598,118.602,1385199988.0
2006-10-20 18:50:00,118.595,118.595,118.556,118.575,2002200025.0
2006-10-20 18:51:00,118.578,118.589,118.572,118.589,1672699988.0
2006-10-20 18:52:00,118.569,118.601,118.55,118.57,1676100005.0
2006-10-20 18:53:00,118.58,118.608,118.58,118.606,1634500012.0
2006-10-20 18:54:00,118.605,118.605,118.566,118.584,1990100014.0
2006-10-20 18:55:00,118.6,118.626,118.579,118.6,1633600002.0
2006-10-20 18:56:00,118.601,118.633,118.601,118.633,262799994.0
2006-10-20 18:57:00,118.637,118.641,118.633,118.634,1058199991.0
2006-10-20 18:58:00,118.63,118.649,118.59,118.649,1360300001.0
2006-10-20 18:59:00,118.634,118.643,118.627,118.639,1816000013.0
2006-10-20 19:00:00,118.64,118.647,118.64,118.642,768599986.0
2006-10-20 19:01:00,118.65,118.669,118.65,118.669,452300000.0
2006-10-20 19:02:00,118.67,118.674,118.636,118.671,903699997.0
2006-10-20 19:03:00,118.666,118.673,118.665,118.667,1619300009.0
2006-10-20 19:04:00,118.667,118.684,118.664,118.684,900600008.0
2006-10-20 19:05:00,118.683,118.688,118.658,118.672,588000001.0
2006-10-20 19:06:00,118.65,118.693,118.646,118.693,1052099998.0
2006-10-20 19:07:00,118.693,118.693,118.68,118.691,2009599975.0
2006-10-20 19:08:00,118.692,118.694,118.661,118.683,1497999994.0
2006-10-20 19:09:00,118.669,118.681,118.667,118.68,711500005.0
2006-10-20 19:10:00,118.677,118.68,118.658,118.663,678400006.0
2006-10-20 19:11:00,118.682,118.702,118.65,118.679,617700003.0
2006-10-20 19:12:00,118.691,118.693,118.658,118.682,1166599998.0
2006-10-20 19:13:00,118.683,118.688,118.659,118.685,670200008.0
2006-10-20 19:14:00,118.677,118.692,118.654,118.681,854799991.0
2006-10-20 19:15:00,118.685,118.685,118.648,118.672,2062100003.0
2006-10-20 19:16:00,118.673,118.673,118.64,118.662,1001600009.0
2006-10-20 19:17:00,118.671,118.68,118.639,118.655,1151700012.0
2006-10-20 19:18:00,118.664,118.677,118.633,118.667,784100012.0
2006-10-20 19:19:00,118.649,118.675,118.649,118.668,1632399991.0
2006-10-20 19:20:00,118.666,118.668,118.634,118.656,934999998.0
2006-10-20 19:21:00,118.665,118.675,118.642,118.665,1586700004.0
2006-10-20 19:22:00,118.666,118.675,118.646,118.669,734099998.0
2006-10-20 19:24:00,118.675,118.678,118.668,118.668,1625400001.0
2006-10-20 19:25:00,118.664,118.684,118.641,118.67,1447199992.0
2006-10-20 19:27:00,118.66,118.669,118.632,118.642,1784100007.0
2006-10-20 19:28:00,118.638,118.656,118.628,118.649,1207500001.0
2006-10-20 19:29:00,118.645,118.657,118.629,118.646,662300000.0
2006-10-20 19:30:00,118.652,118.664,118.632,118.648,816099995.0
2006-10-20 19:31:00,118.663,118.678,118.642,118.652,1496000025.0
2006-10-20 19:32:00,118.648,118.659,118.632,118.645,1641399991.0
2006-10-20 19:33:00,118.661,118.67,118.626,118.665,1096099995.0
2006-10-20 19:34:00,118.663,118.673,118.635,118.663,1270599984.0
2006-10-20 19:35:00,118.664,118.678,118.642,118.673,920700002.0
2006-10-20 19:36:00,118.654,118.667,118.622,118.643,540699998.0
2006-10-20 19:37:00,118.661,118.667,118.66,118.664,334099995.0
2006-10-20 19:38:00,118.669,118.678,118.629,118.661,757500003.0
2006-10-20 19:39:00,118.668,118.677,118.646,118.671,1202400011.0
2006-10-20 19:40:00,118.678,118.686,118.675,118.68,737799995.0
2006-10-20 19:41:00,118.68,118.685,118.675,118.685,1087000003.0
2006-10-20 19:42:00,118.676,118.686,118.643,118.683,893000005.0
2006-10-20 19:43:00,118.681,118.681,118.647,118.668,438700004.0
2006-10-20 19:44:00,118.678,118.698,118.67,118.688,920399993.0
2006-10-20 19:45:00,118.684,118.697,118.649,118.682,559799997.0
2006-10-20 19:46:00,118.683,118.691,118.657,118.678,1180800002.0
2006-10-20 19:47:00,118.67,118.687,118.65,118.683,658700002.0
2006-10-20 19:48:00,118.677,118.687,118.643,118.67,1601099997.0
2006-10-20 19:49:00,118.68,118.687,118.653,118.681,756999995.0
2006-10-20 19:50:00,118.685,118.692,118.672,118.685,1022899996.0
2006-10-20 19:51:00,118.686,118.699,118.66,118.693,665599995.0
2006-10-20 19:52:00,118.693,118.697,118.651,118.685,653900002.0
2006-10-20 19:53:00,118.689,118.709,118.672,118.695,997300000.0
2006-10-20 19:54:00,118.69,118.69,118.646,118.678,1692099988.0
2006-10-20 19:55:00,118.677,118.689,118.674,118.685,560700004.0
2006-10-20 19:56:00,118.683,118.686,118.647,118.675,625899998.0
2006-10-20 19:57:00,118.683,118.692,118.669,118.692,512100005.0
2006-10-20 19:58:00,118.691,118.709,118.653,118.696,1189899996.0
2006-10-20 19:59:00,118.695,118.702,118.67,118.702,701000004.0
2006-10-20 20:00:00,118.682,118.696,118.667,118.69,194899995.0
2006-10-20 20:01:00,118.689,118.699,118.67,118.693,665100001.0
2006-10-20 20:02:00,118.69,118.7,118.688,118.695,1074900003.0
2006-10-20 20:03:00,118.7,118.704,118.664,118.695,888400000.0
2006-10-20 20:04:00,118.695,118.707,118.664,118.697,630000003.0
2006-10-20 20:05:00,118.687,118.704,118.654,118.703,1179400005.0
2006-10-20 20:06:00,118.709,118.728,118.709,118.724,1818100002.0
2006-10-20 20:07:00,118.721,118.73,118.72,118.725,928099992.0
2006-10-20 20:08:00,118.716,118.722,118.678,118.722,880399995.0
2006-10-20 20:09:00,118.72,118.735,118.702,118.715,687900003.0
2006-10-20 20:10:00,118.724,118.732,118.723,118.729,1024400018.0
2006-10-20 20:11:00,118.734,118.772,118.734,118.772,1992200000.0
2006-10-20 20:12:00,118.74,118.78,118.74,118.78,707599991.0
2006-10-20 20:13:00,118.743,118.761,118.74,118.75,707599991.0
2006-10-20 20:14:00,118.757,118.762,118.744,118.762,1335000014.0
2006-10-20 20:15:00,118.764,118.773,118.72,118.758,1554100009.0
2006-10-20 20:16:00,118.758,118.777,118.723,118.745,911499991.0
2006-10-20 20:17:00,118.743,118.743,118.707,118.707,790399995.0
2006-10-20 20:18:00,118.705,118.716,118.695,118.702,310799999.0
2006-10-20 20:19:00,118.705,118.707,118.7,118.705,1082400002.0
2006-10-20 20:20:00,118.705,118.711,118.7,118.7,864900013.0
2006-10-20 20:21:00,118.707,118.722,118.705,118.717,1261600001.0
2006-10-20 20:22:00,118.713,118.713,118.688,118.706,1482400001.0
2006-10-20 20:23:00,118.703,118.707,118.656,118.701,804300014.0
2006-10-20 20:24:00,118.703,118.703,118.668,118.702,610200000.0
2006-10-20 20:25:00,118.705,118.707,118.7,118.7,1129900006.0
2006-10-20 20:26:00,118.694,118.701,118.659,118.7,939399992.0
2006-10-20 20:27:00,118.701,118.717,118.666,118.71,1427300009.0
2006-10-20 20:28:00,118.71,118.71,118.7,118.7,878899995.0
2006-10-20 20:29:00,118.71,118.71,118.7,118.7,878899995.0
2006-10-20 20:33:00,118.696,118.705,118.694,118.703,878899995.0
2006-10-20 20:34:00,118.7,118.7,118.67,118.68,420200003.0
2006-10-20 20:35:00,118.679,118.679,118.629,118.629,521800009.0
2006-10-20 20:36:00,118.653,118.653,118.639,118.653,595699995.0
2006-10-20 20:37:00,118.655,118.655,118.653,118.655,257199993.0
2006-10-20 20:38:00,118.653,118.654,118.64,118.654,1215599999.0
2006-10-20 20:39:00,118.653,118.667,118.631,118.655,1150100003.0
2006-10-20 20:41:00,118.663,118.678,118.647,118.678,1355800004.0
2006-10-20 20:42:00,118.671,118.691,118.671,118.671,1067900004.0
2006-10-20 20:43:00,118.668,118.679,118.643,118.657,1589599989.0
2006-10-20 20:44:00,118.672,118.672,118.641,118.671,1703799986.0
2006-10-20 20:45:00,118.676,118.681,118.662,118.67,1084599995.0
2006-10-20 20:46:00,118.671,118.672,118.635,118.672,1349400007.0
2006-10-20 20:47:00,118.673,118.68,118.66,118.68,2045500000.0
2006-10-20 20:48:00,118.676,118.683,118.674,118.676,1377999995.0
2006-10-20 20:49:00,118.669,118.672,118.661,118.662,1411200001.0
2006-10-20 20:50:00,118.657,118.66,118.63,118.64,1307500005.0
2006-10-20 20:51:00,118.642,118.669,118.639,118.653,657199998.0
2006-10-20 20:52:00,118.672,118.674,118.67,118.67,176600005.0
2006-10-20 20:53:00,118.653,118.668,118.633,118.653,1399499983.0
2006-10-20 20:54:00,118.639,118.661,118.624,118.646,470200009.0
2006-10-20 20:55:00,118.657,118.657,118.627,118.647,1835500006.0
2006-10-20 20:56:00,118.653,118.66,118.615,118.643,636600010.0
2006-10-20 20:57:00,118.64,118.64,118.588,118.624,1490899991.0
2006-10-20 20:58:00,118.62,118.64,118.62,118.63,2049300000.0
2006-10-20 20:59:00,118.64,118.64,118.63,118.63,2049300000.0
2006-10-20 21:00:00,118.612,118.638,118.612,118.623,2049300000.0
2006-10-20 21:01:00,118.621,118.63,118.594,118.594,1108899994.0
2006-10-20 21:02:00,118.621,118.639,118.621,118.625,766899998.0
2006-10-20 21:03:00,118.632,118.648,118.632,118.647,816300004.0
2006-10-20 21:04:00,118.649,118.662,118.64,118.662,329500002.0
2006-10-20 21:05:00,118.654,118.667,118.633,118.657,512500000.0
2006-10-20 21:06:00,118.647,118.653,118.617,118.648,813500001.0
2006-10-20 21:07:00,118.653,118.654,118.644,118.654,1351100003.0
2006-10-20 21:08:00,118.651,118.651,118.621,118.635,755699995.0
2006-10-20 21:09:00,118.633,118.657,118.612,118.648,352699997.0
2006-10-20 21:10:00,118.64,118.642,118.617,118.63,656499994.0
2006-10-20 21:11:00,118.644,118.647,118.642,118.642,234000002.0
2006-10-20 21:12:00,118.638,118.65,118.633,118.64,393899999.0
2006-10-20 21:13:00,118.641,118.662,118.641,118.65,702699996.0
2006-10-20 21:14:00,118.666,118.669,118.653,118.653,1775900004.0
2006-10-20 21:15:00,118.651,118.664,118.644,118.66,1603000018.0
2006-10-20 21:16:00,118.655,118.667,118.645,118.645,926200003.0
2006-10-20 21:17:00,118.658,118.661,118.642,118.655,1937399994.0
2006-10-20 21:18:00,118.656,118.658,118.63,118.646,1394900002.0
2006-10-20 21:19:00,118.65,118.655,118.646,118.654,1362700013.0
2006-10-20 21:20:00,118.653,118.653,118.635,118.638,1346300007.0
2006-10-20 21:21:00,118.653,118.653,118.623,118.647,1038700000.0
2006-10-20 21:22:00,118.649,118.649,118.61,118.641,1609800006.0
2006-10-20 21:23:00,118.643,118.66,118.631,118.645,1001500012.0
2006-10-20 21:24:00,118.653,118.656,118.619,118.648,1417799998.0
2006-10-20 21:25:00,118.65,118.66,118.64,118.641,1676499989.0
2006-10-20 21:26:00,118.647,118.648,118.634,118.634,1031799996.0
2006-10-20 21:27:00,118.633,118.651,118.626,118.638,819400007.0
2006-10-20 21:28:00,118.633,118.648,118.63,118.643,280799999.0
2006-10-20 21:29:00,118.654,118.661,118.628,118.646,667599996.0
2006-10-20 21:30:00,118.648,118.657,118.627,118.644,855000003.0
2006-10-20 21:31:00,118.642,118.655,118.622,118.622,179499996.0
2006-10-20 21:32:00,118.653,118.663,118.63,118.663,781400002.0
2006-10-20 21:33:00,118.641,118.681,118.639,118.675,517000000.0
2006-10-20 21:34:00,118.669,118.669,118.638,118.658,563400003.0
2006-10-20 21:35:00,118.675,118.681,118.654,118.654,358399995.0
2006-10-20 21:36:00,118.65,118.661,118.646,118.657,546999998.0
2006-10-20 21:37:00,118.65,118.664,118.64,118.652,419000005.0
2006-10-20 21:38:00,118.667,118.67,118.646,118.655,201999998.0
2006-10-20 21:39:00,118.658,118.66,118.648,118.648,399099995.0
2006-10-20 21:40:00,118.658,118.665,118.645,118.665,663399992.0
2006-10-20 21:41:00,118.666,118.669,118.651,118.669,735399997.0
2006-10-20 21:42:00,118.65,118.669,118.643,118.643,1059000002.0
2006-10-20 21:43:00,118.665,118.665,118.641,118.658,396699998.0
2006-10-20 21:44:00,118.671,118.672,118.656,118.672,1455799991.0
2006-10-20 21:45:00,118.673,118.681,118.636,118.655,779800006.0
2006-10-20 21:46:00,118.64,118.675,118.625,118.663,688800006.0
2006-10-20 21:47:00,118.658,118.663,118.633,118.663,550699996.0
2006-10-20 21:48:00,118.664,118.664,118.622,118.657,1048500007.0
2006-10-20 21:49:00,118.665,118.675,118.642,118.642,536300000.0
2006-10-20 21:50:00,118.632,118.67,118.632,118.67,157700000.0
2006-10-20 21:51:00,118.671,118.671,118.641,118.67,288599999.0
2006-10-20 21:52:00,118.665,118.677,118.653,118.676,247799993.0
2006-10-20 21:53:00,118.675,118.677,118.643,118.671,670100009.0
2006-10-20 21:54:00,118.671,118.671,118.652,118.671,719900005.0
2006-10-20 21:55:00,118.656,118.696,118.648,118.693,222699998.0
2006-10-20 21:56:00,118.695,118.695,118.658,118.658,519700001.0
2006-10-20 21:57:00,118.659,118.674,118.659,118.667,366500002.0
2006-10-20 21:58:00,118.682,118.682,118.65,118.672,330499999.0
2006-10-20 21:59:00,118.673,118.673,118.658,118.667,656599995.0
2006-10-20 22:00:00,118.667,118.685,118.643,118.685,1063799993.0
2006-10-20 22:01:00,118.669,118.677,118.654,118.675,979300001.0
2006-10-20 22:02:00,118.67,118.675,118.665,118.67,698699998.0
2006-10-20 22:03:00,118.667,118.68,118.649,118.667,294600004.0
2006-10-20 22:04:00,118.66,118.671,118.656,118.667,728499998.0
2006-10-20 22:05:00,118.675,118.679,118.655,118.658,198299999.0
2006-10-20 22:06:00,118.665,118.678,118.659,118.665,454700001.0
2006-10-20 22:07:00,118.66,118.677,118.656,118.667,329099995.0
2006-10-20 22:08:00,118.659,118.667,118.653,118.664,255499998.0
2006-10-20 22:09:00,118.664,118.682,118.662,118.662,322599996.0
2006-10-20 22:10:00,118.677,118.677,118.646,118.664,247900002.0
2006-10-20 22:11:00,118.668,118.677,118.654,118.666,614100001.0
2006-10-20 22:12:00,118.667,118.669,118.656,118.659,260700001.0
2006-10-20 22:13:00,118.649,118.665,118.647,118.652,451799994.0
2006-10-20 22:14:00,118.665,118.665,118.626,118.649,279100002.0
2006-10-20 22:15:00,118.665,118.673,118.653,118.673,272100002.0
2006-10-20 22:16:00,118.668,118.673,118.648,118.665,684099994.0
2006-10-20 22:17:00,118.672,118.678,118.661,118.662,206499999.0
2006-10-20 22:18:00,118.662,118.675,118.65,118.652,551700004.0
2006-10-20 22:19:00,118.668,118.677,118.662,118.667,531099993.0
2006-10-20 22:20:00,118.655,118.663,118.643,118.657,340500009.0
2006-10-20 22:21:00,118.65,118.657,118.617,118.657,187400000.0
2006-10-20 22:22:00,118.655,118.66,118.641,118.641,229400000.0
2006-10-20 22:23:00,118.632,118.655,118.632,118.655,171399996.0
2006-10-20 22:24:00,118.658,118.658,118.632,118.637,363400002.0
2006-10-20 22:25:00,118.662,118.662,118.646,118.654,365800000.0
2006-10-20 22:26:00,118.642,118.648,118.63,118.648,226500001.0
2006-10-20 22:27:00,118.646,118.652,118.64,118.647,1081499996.0
2006-10-20 22:28:00,118.647,118.647,118.617,118.633,307499998.0
2006-10-20 22:29:00,118.625,118.625,118.61,118.618,231900000.0
2006-10-20 22:30:00,118.635,118.641,118.628,118.635,222399997.0
2006-10-20 22:31:00,118.642,118.644,118.623,118.634,177499999.0
2006-10-20 22:32:00,118.642,118.642,118.611,118.63,352400003.0
2006-10-20 22:33:00,118.637,118.654,118.626,118.646,791000000.0
2006-10-20 22:34:00,118.643,118.656,118.638,118.645,1141899999.0
2006-10-20 22:35:00,118.642,118.656,118.642,118.656,253300004.0
2006-10-20 22:36:00,118.645,118.656,118.643,118.643,1033200004.0
2006-10-20 22:37:00,118.655,118.658,118.638,118.645,289299999.0
2006-10-20 22:38:00,118.657,118.659,118.641,118.641,201000002.0
2006-10-20 22:39:00,118.65,118.661,118.647,118.65,239500006.0
2006-10-20 22:40:00,118.655,118.655,118.617,118.617,755399997.0
2006-10-20 22:41:00,118.665,118.67,118.652,118.668,316900001.0
2006-10-20 22:42:00,118.665,118.674,118.665,118.665,315400001.0
2006-10-20 22:43:00,118.669,118.684,118.667,118.668,362600005.0
2006-10-20 22:44:00,118.674,118.679,118.659,118.674,296400004.0
2006-10-20 22:45:00,118.67,118.671,118.647,118.665,545000004.0
2006-10-20 22:46:00,118.664,118.666,118.639,118.656,358700000.0
2006-10-20 22:47:00,118.678,118.678,118.669,118.669,249899999.0
2006-10-20 22:48:00,118.673,118.676,118.66,118.66,389899998.0
2006-10-20 22:49:00,118.665,118.665,118.64,118.65,254099997.0
2006-10-20 22:50:00,118.654,118.67,118.64,118.658,367199995.0
2006-10-20 22:51:00,118.66,118.669,118.648,118.669,298999996.0
2006-10-20 22:52:00,118.67,118.679,118.665,118.671,322399998.0
2006-10-20 22:53:00,118.678,118.678,118.667,118.67,526899999.0
2006-10-20 22:54:00,118.667,118.668,118.646,118.668,257800001.0
2006-10-20 22:55:00,118.685,118.69,118.643,118.658,332800000.0
2006-10-20 22:56:00,118.665,118.695,118.665,118.677,424800001.0
2006-10-20 22:57:00,118.674,118.695,118.674,118.684,316799998.0
2006-10-20 22:58:00,118.681,118.686,118.671,118.682,262700007.0
2006-10-20 22:59:00,118.679,118.706,118.66,118.698,349899993.0
2006-10-22 23:00:00,118.702,118.738,118.702,118.73,284800004.0
2006-10-22 23:01:00,118.737,118.738,118.712,118.712,231400005.0
2006-10-22 23:02:00,118.722,118.727,118.709,118.709,258200008.0
2006-10-22 23:03:00,118.697,118.718,118.697,118.71,184700001.0
2006-10-22 23:04:00,118.713,118.744,118.709,118.738,276799995.0
2006-10-22 23:05:00,118.735,118.735,118.721,118.729,244299996.0
2006-10-22 23:06:00,118.722,118.747,118.72,118.738,251599999.0
2006-10-22 23:07:00,118.741,118.748,118.725,118.725,199600001.0
2006-10-22 23:08:00,118.718,118.744,118.718,118.728,267999998.0
2006-10-22 23:09:00,118.735,118.758,118.735,118.746,270299998.0
2006-10-22 23:10:00,118.737,118.737,118.715,118.715,352500001.0
2006-10-22 23:11:00,118.712,118.732,118.711,118.717,105100001.0
2006-10-22 23:12:00,118.72,118.727,118.71,118.726,296400002.0
2006-10-22 23:13:00,118.707,118.726,118.705,118.716,465200002.0
2006-10-22 23:14:00,118.701,118.712,118.696,118.698,219199999.0
2006-10-22 23:15:00,118.701,118.726,118.701,118.722,256400004.0
2006-10-22 23:16:00,118.722,118.732,118.717,118.717,102900000.0
2006-10-22 23:17:00,118.733,118.733,118.715,118.715,325299997.0
2006-10-22 23:18:00,118.719,118.728,118.713,118.728,215699996.0
2006-10-22 23:19:00,118.72,118.735,118.715,118.735,240499997.0
2006-10-22 23:20:00,118.742,118.742,118.718,118.722,217500004.0
2006-10-22 23:21:00,118.73,118.741,118.725,118.727,177100002.0
2006-10-22 23:22:00,118.73,118.735,118.727,118.73,246799994.0
2006-10-22 23:23:00,118.738,118.738,118.718,118.718,106699998.0
2006-10-22 23:24:00,118.732,118.74,118.708,118.726,378400003.0
2006-10-22 23:25:00,118.737,118.741,118.726,118.729,164800001.0
2006-10-22 23:26:00,118.716,118.743,118.716,118.743,261499998.0
2006-10-22 23:27:00,118.735,118.742,118.724,118.73,259000004.0
2006-10-22 23:28:00,118.727,118.743,118.712,118.712,228400001.0
2006-10-22 23:29:00,118.734,118.742,118.72,118.727,151499999.0
2006-10-22 23:30:00,118.735,118.735,118.718,118.731,260299998.0
2006-10-22 23:31:00,118.73,118.734,118.717,118.73,239499998.0
2006-10-22 23:32:00,118.714,118.731,118.712,118.722,274099998.0
2006-10-22 23:33:00,118.729,118.729,118.715,118.724,269599994.0
2006-10-22 23:34:00,118.72,118.737,118.715,118.737,168299996.0
2006-10-22 23:35:00,118.728,118.734,118.712,118.712,146900002.0
2006-10-22 23:36:00,118.716,118.735,118.716,118.732,249500000.0
2006-10-22 23:37:00,118.731,118.741,118.731,118.737,348999991.0
2006-10-22 23:38:00,118.732,118.733,118.723,118.723,276400002.0
2006-10-22 23:39:00,118.708,118.73,118.708,118.726,168000001.0
2006-10-22 23:40:00,118.715,118.715,118.696,118.713,348099999.0
2006-10-22 23:41:00,118.71,118.725,118.695,118.714,196600002.0
2006-10-22 23:42:00,118.717,118.717,118.697,118.702,369600002.0
2006-10-22 23:43:00,118.704,118.739,118.704,118.71,160799998.0
2006-10-22 23:44:00,118.698,118.724,118.698,118.714,308699995.0
2006-10-22 23:45:00,118.71,118.727,118.705,118.718,312099998.0
2006-10-22 23:46:00,118.707,118.716,118.706,118.71,224800002.0
2006-10-22 23:47:00,118.702,118.724,118.698,118.719,137200000.0
2006-10-22 23:48:00,118.728,118.728,118.695,118.721,301199999.0
2006-10-22 23:49:00,118.727,118.727,118.702,118.709,200600000.0
2006-10-22 23:50:00,118.71,118.717,118.698,118.715,334599997.0
2006-10-22 23:51:00,118.703,118.723,118.694,118.716,196100003.0
2006-10-22 23:52:00,118.719,118.719,118.703,118.711,133899998.0
2006-10-22 23:53:00,118.723,118.725,118.704,118.704,377799999.0
2006-10-22 23:54:00,118.712,118.721,118.705,118.714,280799999.0
2006-10-22 23:55:00,118.712,118.715,118.71,118.71,67899998.0
2006-10-22 23:56:00,118.705,118.727,118.698,118.72,271300001.0
2006-10-22 23:57:00,118.713,118.713,118.699,118.708,363499997.0
2006-10-22 23:58:00,118.718,118.718,118.704,118.704,218599998.0
2006-10-22 23:59:00,118.728,118.729,118.692,118.692,285600001.0
2006-10-23 00:00:00,118.715,118.72,118.699,118.699,220600001.0
2006-10-23 00:01:00,118.711,118.711,118.686,118.696,294100004.0
2006-10-23 00:02:00,118.712,118.719,118.701,118.701,187999997.0
2006-10-23 00:03:00,118.718,118.719,118.69,118.711,290099999.0
2006-10-23 00:04:00,118.691,118.707,118.69,118.705,281200005.0
2006-10-23 00:05:00,118.71,118.712,118.691,118.705,257400001.0
2006-10-23 00:06:00,118.71,118.724,118.693,118.713,190600001.0
2006-10-23 00:07:00,118.7,118.708,118.694,118.7,240799999.0
2006-10-23 00:08:00,118.698,118.704,118.679,118.695,339300002.0
2006-10-23 00:09:00,118.699,118.706,118.695,118.703,306599998.0
2006-10-23 00:10:00,118.69,118.706,118.683,118.706,262500003.0
2006-10-23 00:11:00,118.698,118.698,118.677,118.682,243699999.0
2006-10-23 00:12:00,118.674,118.682,118.669,118.682,165099998.0
2006-10-23 00:13:00,118.685,118.685,118.647,118.655,234700000.0
2006-10-23 00:14:00,118.668,118.67,118.654,118.67,287299996.0
2006-10-23 00:15:00,118.66,118.671,118.646,118.65,250500004.0
2006-10-23 00:16:00,118.666,118.672,118.654,118.656,236100001.0
2006-10-23 00:17:00,118.667,118.675,118.65,118.65,200900000.0
2006-10-23 00:18:00,118.649,118.666,118.647,118.647,352000005.0
2006-10-23 00:19:00,118.645,118.652,118.635,118.643,339400002.0
2006-10-23 00:20:00,118.647,118.653,118.638,118.647,172799997.0
2006-10-23 00:21:00,118.645,118.645,118.629,118.643,246200001.0
2006-10-23 00:22:00,118.635,118.648,118.635,118.644,302000007.0
2006-10-23 00:23:00,118.628,118.633,118.619,118.623,354300001.0
2006-10-23 00:24:00,118.627,118.64,118.605,118.64,265600000.0
2006-10-23 00:25:00,118.638,118.638,118.615,118.627,249300001.0
2006-10-23 00:26:00,118.648,118.649,118.615,118.63,280600007.0
2006-10-23 00:27:00,118.65,118.653,118.624,118.643,273200000.0
2006-10-23 00:28:00,118.648,118.648,118.623,118.64,151700002.0
2006-10-23 00:29:00,118.647,118.647,118.612,118.612,294500005.0
2006-10-23 00:30:00,118.643,118.643,118.624,118.628,154800000.0
2006-10-23 00:31:00,118.64,118.64,118.617,118.631,256699997.0
2006-10-23 00:32:00,118.631,118.631,118.619,118.622,217799999.0
2006-10-23 00:33:00,118.628,118.636,118.614,118.635,231999999.0
2006-10-23 00:34:00,118.628,118.639,118.621,118.621,135500001.0
2006-10-23 00:35:00,118.637,118.644,118.633,118.637,323099994.0
2006-10-23 00:36:00,118.633,118.633,118.6,118.6,183099998.0
2006-10-23 00:37:00,118.627,118.646,118.612,118.646,317900002.0
2006-10-23 00:38:00,118.644,118.644,118.626,118.634,172099999.0
2006-10-23 00:39:00,118.639,118.639,118.608,118.622,289599997.0
2006-10-23 00:40:00,118.64,118.64,118.599,118.609,310400005.0
2006-10-23 00:41:00,118.63,118.63,118.621,118.625,122299998.0
2006-10-23 00:42:00,118.627,118.627,118.598,118.609,307099994.0
2006-10-23 00:43:00,118.622,118.631,118.607,118.619,366299998.0
2006-10-23 00:44:00,118.616,118.629,118.613,118.624,298900004.0
2006-10-23 00:45:00,118.63,118.63,118.617,118.626,262800003.0
2006-10-23 00:46:00,118.613,118.627,118.609,118.627,213199996.0
2006-10-23 00:47:00,118.625,118.631,118.61,118.61,278399997.0
2006-10-23 00:48:00,118.615,118.627,118.615,118.62,255500000.0
2006-10-23 00:49:00,118.617,118.617,118.602,118.615,248600002.0
2006-10-23 00:50:00,118.635,118.635,118.625,118.625,39699999.0
2006-10-23 00:51:00,118.612,118.623,118.612,118.613,246899997.0
2006-10-23 00:52:00,118.613,118.628,118.606,118.608,228100002.0
2006-10-23 00:53:00,118.611,118.611,118.598,118.605,315100000.0
2006-10-23 00:54:00,118.595,118.616,118.595,118.603,189599999.0
2006-10-23 00:55:00,118.607,118.621,118.598,118.604,149099999.0
2006-10-23 00:56:00,118.622,118.629,118.602,118.606,258099996.0
2006-10-23 00:57:00,118.619,118.619,118.6,118.6,264499997.0
2006-10-23 00:58:00,118.625,118.625,118.609,118.619,76799999.0
2006-10-23 00:59:00,118.615,118.621,118.604,118.618,207800000.0
2006-10-23 01:00:00,118.625,118.625,118.605,118.625,256800001.0
2006-10-23 01:01:00,118.629,118.629,118.595,118.608,206699998.0
2006-10-23 01:02:00,118.598,118.609,118.579,118.579,257400000.0
2006-10-23 01:03:00,118.558,118.577,118.551,118.575,264700006.0
2006-10-23 01:04:00,118.58,118.588,118.579,118.586,182500003.0
2006-10-23 01:05:00,118.573,118.587,118.573,118.585,286600000.0
2006-10-23 01:06:00,118.585,118.585,118.576,118.583,328600001.0
2006-10-23 01:07:00,118.593,118.604,118.578,118.595,276900000.0
2006-10-23 01:08:00,118.603,118.606,118.585,118.59,172599998.0
2006-10-23 01:09:00,118.612,118.612,118.601,118.601,173899997.0
2006-10-23 01:10:00,118.618,118.619,118.578,118.606,368600000.0
2006-10-23 01:11:00,118.61,118.612,118.606,118.608,176299998.0
2006-10-23 01:12:00,118.6,118.6,118.589,118.599,126999997.0
2006-10-23 01:13:00,118.592,118.592,118.585,118.585,65699999.0
2006-10-23 01:14:00,118.573,118.592,118.567,118.581,332699999.0
2006-10-23 01:15:00,118.598,118.61,118.593,118.593,331899997.0
2006-10-23 01:16:00,118.595,118.599,118.574,118.599,179700002.0
2006-10-23 01:17:00,118.592,118.6,118.581,118.6,250999999.0
2006-10-23 01:18:00,118.592,118.592,118.562,118.565,279299997.0
2006-10-23 01:19:00,118.594,118.601,118.575,118.58,218100003.0
2006-10-23 01:20:00,118.597,118.603,118.589,118.589,145700005.0
2006-10-23 01:21:00,118.588,118.605,118.569,118.605,240700001.0
2006-10-23 01:22:00,118.604,118.607,118.579,118.607,418099995.0
2006-10-23 01:23:00,118.617,118.622,118.615,118.621,243799994.0
2006-10-23 01:24:00,118.607,118.622,118.597,118.608,242500002.0
2006-10-23 01:25:00,118.622,118.623,118.585,118.594,217500000.0
2006-10-23 01:26:00,118.612,118.616,118.606,118.606,242500003.0
2006-10-23 01:27:00,118.588,118.616,118.588,118.616,186200000.0
2006-10-23 01:28:00,118.608,118.62,118.608,118.62,206099996.0
2006-10-23 01:29:00,118.6,118.636,118.6,118.628,256099998.0
2006-10-23 01:30:00,118.613,118.613,118.599,118.604,185899997.0
2006-10-23 01:31:00,118.622,118.633,118.622,118.633,143700000.0
2006-10-23 01:32:00,118.622,118.622,118.59,118.599,134100000.0
2006-10-23 01:33:00,118.618,118.628,118.618,118.628,188500001.0
2006-10-23 01:34:00,118.62,118.625,118.612,118.616,349400003.0
2006-10-23 01:35:00,118.625,118.628,118.602,118.602,259500000.0
2006-10-23 01:36:00,118.595,118.6,118.591,118.592,176600005.0
2006-10-23 01:37:00,118.596,118.596,118.567,118.592,238499996.0
2006-10-23 01:38:00,118.588,118.592,118.572,118.581,222900000.0
2006-10-23 01:39:00,118.574,118.599,118.567,118.574,165699999.0
2006-10-23 01:40:00,118.576,118.602,118.563,118.588,205700001.0
2006-10-23 01:41:00,118.572,118.603,118.571,118.603,258100005.0
2006-10-23 01:42:00,118.601,118.601,118.575,118.599,209200001.0
2006-10-23 01:43:00,118.59,118.604,118.578,118.603,235800002.0
2006-10-23 01:44:00,118.594,118.613,118.594,118.608,194700001.0
2006-10-23 01:45:00,118.61,118.618,118.6,118.615,467099999.0
2006-10-23 01:46:00,118.608,118.618,118.59,118.615,265899995.0
2006-10-23 01:47:00,118.597,118.609,118.583,118.584,212099992.0
2006-10-23 01:48:00,118.618,118.62,118.602,118.613,140900004.0
2006-10-23 01:49:00,118.63,118.636,118.613,118.616,479800008.0
2006-10-23 01:50:00,118.613,118.617,118.603,118.603,263099998.0
2006-10-23 01:51:00,118.6,118.622,118.59,118.622,156400001.0
2006-10-23 01:52:00,118.638,118.639,118.607,118.615,248700007.0
2006-10-23 01:53:00,118.61,118.615,118.575,118.615,236499998.0
2006-10-23 01:54:00,118.611,118.618,118.589,118.595,173100000.0
2006-10-23 01:55:00,118.614,118.614,118.593,118.597,266900002.0
2006-10-23 01:56:00,118.578,118.578,118.56,118.574,234999996.0
2006-10-23 01:57:00,118.574,118.592,118.574,118.592,230199998.0
2006-10-23 01:58:00,118.6,118.607,118.589,118.602,190299998.0
2006-10-23 01:59:00,118.598,118.598,118.562,118.582,343200000.0
2006-10-23 02:00:00,118.58,118.588,118.565,118.588,201700002.0
2006-10-23 02:01:00,118.575,118.595,118.558,118.595,289400002.0
2006-10-23 02:02:00,118.59,118.593,118.583,118.592,277599998.0
2006-10-23 02:03:00,118.585,118.585,118.573,118.577,214300000.0
2006-10-23 02:04:00,118.581,118.585,118.576,118.58,133100001.0
2006-10-23 02:05:00,118.576,118.603,118.562,118.603,201900003.0
2006-10-23 02:06:00,118.617,118.617,118.603,118.603,103300001.0
2006-10-23 02:07:00,118.58,118.603,118.578,118.603,246699998.0
2006-10-23 02:08:00,118.603,118.603,118.598,118.598,160300003.0
2006-10-23 02:09:00,118.595,118.606,118.583,118.606,263499996.0
2006-10-23 02:10:00,118.593,118.611,118.584,118.609,535000002.0
2006-10-23 02:11:00,118.595,118.595,118.57,118.585,272900002.0
2006-10-23 02:12:00,118.594,118.594,118.58,118.582,212799995.0
2006-10-23 02:13:00,118.578,118.589,118.578,118.586,327499997.0
2006-10-23 02:14:00,118.595,118.606,118.575,118.575,384400001.0
2006-10-23 02:15:00,118.59,118.602,118.578,118.601,284400005.0
2006-10-23 02:16:00,118.607,118.607,118.569,118.571,342600003.0
2006-10-23 02:17:00,118.576,118.594,118.563,118.594,191700002.0
2006-10-23 02:18:00,118.602,118.606,118.569,118.574,373300002.0
2006-10-23 02:19:00,118.582,118.609,118.577,118.605,132999999.0
2006-10-23 02:20:00,118.595,118.595,118.565,118.569,158799999.0
2006-10-23 02:21:00,118.607,118.617,118.607,118.612,110900000.0
2006-10-23 02:22:00,118.591,118.616,118.573,118.616,250900000.0
2006-10-23 02:23:00,118.597,118.611,118.581,118.581,281600005.0
2006-10-23 02:24:00,118.594,118.604,118.58,118.604,195499999.0
2006-10-23 02:25:00,118.618,118.618,118.589,118.601,166699998.0
2006-10-23 02:26:00,118.618,118.618,118.597,118.6,261299994.0
2006-10-23 02:27:00,118.593,118.611,118.582,118.588,298699998.0
2006-10-23 02:28:00,118.601,118.619,118.601,118.607,103900001.0
2006-10-23 02:29:00,118.61,118.63,118.602,118.621,293499999.0
2006-10-23 02:30:00,118.627,118.63,118.608,118.613,266400002.0
2006-10-23 02:31:00,118.608,118.618,118.594,118.615,216400001.0
2006-10-23 02:32:00,118.617,118.617,118.579,118.594,273999997.0
2006-10-23 02:33:00,118.602,118.608,118.59,118.596,228400001.0
2006-10-23 02:34:00,118.614,118.619,118.582,118.582,318900003.0
2006-10-23 02:35:00,118.565,118.613,118.565,118.613,338599998.0
2006-10-23 02:36:00,118.618,118.619,118.594,118.601,198799997.0
2006-10-23 02:37:00,118.593,118.604,118.589,118.603,281699995.0
2006-10-23 02:38:00,118.593,118.606,118.579,118.605,249799998.0
2006-10-23 02:39:00,118.593,118.61,118.585,118.61,204600004.0
2006-10-23 02:40:00,118.602,118.614,118.587,118.59,345200003.0
2006-10-23 02:41:00,118.593,118.602,118.586,118.602,121299997.0
2006-10-23 02:42:00,118.608,118.62,118.607,118.61,381499996.0
2006-10-23 02:43:00,118.598,118.6,118.584,118.586,120399999.0
2006-10-23 02:44:00,118.615,118.624,118.598,118.609,221899999.0
2006-10-23 02:45:00,118.605,118.627,118.602,118.611,332900003.0
2006-10-23 02:46:00,118.622,118.639,118.622,118.637,200700002.0
2006-10-23 02:47:00,118.634,118.638,118.622,118.631,310799997.0
2006-10-23 02:48:00,118.633,118.633,118.603,118.625,263500000.0
2006-10-23 02:49:00,118.638,118.638,118.629,118.631,221800002.0
2006-10-23 02:50:00,118.629,118.64,118.627,118.638,180500002.0
2006-10-23 02:51:00,118.637,118.639,118.631,118.631,244099998.0
2006-10-23 02:52:00,118.64,118.656,118.637,118.64,462299993.0
2006-10-23 02:53:00,118.643,118.654,118.643,118.648,211399998.0
2006-10-23 02:54:00,118.64,118.656,118.64,118.648,212200000.0
2006-10-23 02:55:00,118.644,118.651,118.641,118.641,311899997.0
2006-10-23 02:56:00,118.643,118.644,118.61,118.637,205899998.0
2006-10-23 02:57:00,118.657,118.657,118.614,118.614,170000001.0
2006-10-23 02:58:00,118.657,118.657,118.608,118.635,275800002.0
2006-10-23 02:59:00,118.645,118.66,118.643,118.65,159000003.0
2006-10-23 03:00:00,118.652,118.66,118.636,118.644,299799998.0
2006-10-23 03:01:00,118.65,118.661,118.641,118.66,150100000.0
2006-10-23 03:02:00,118.65,118.65,118.63,118.63,209400003.0
2006-10-23 03:03:00,118.66,118.665,118.652,118.657,114499999.0
2006-10-23 03:04:00,118.65,118.671,118.65,118.664,264500003.0
2006-10-23 03:05:00,118.66,118.66,118.649,118.651,289800000.0
2006-10-23 03:06:00,118.662,118.672,118.657,118.672,90300000.0
2006-10-23 03:07:00,118.668,118.673,118.66,118.673,303400002.0
2006-10-23 03:08:00,118.661,118.679,118.644,118.675,294600003.0
2006-10-23 03:09:00,118.69,118.691,118.673,118.683,216999996.0
2006-10-23 03:10:00,118.685,118.687,118.68,118.687,98999999.0
2006-10-23 03:11:00,118.689,118.699,118.688,118.688,300999999.0
2006-10-23 03:12:00,118.685,118.693,118.684,118.687,154499998.0
2006-10-23 03:13:00,118.659,118.692,118.659,118.692,126000001.0
2006-10-23 03:14:00,118.687,118.687,118.668,118.668,118099997.0
2006-10-23 03:15:00,118.687,118.697,118.687,118.695,242300000.0
2006-10-23 03:16:00,118.686,118.698,118.686,118.698,205700001.0
2006-10-23 03:17:00,118.69,118.708,118.682,118.705,304099997.0
2006-10-23 03:18:00,118.67,118.698,118.664,118.691,237700003.0
2006-10-23 03:19:00,118.681,118.689,118.681,118.689,74099998.0
2006-10-23 03:20:00,118.688,118.69,118.683,118.685,167000000.0
2006-10-23 03:21:00,118.687,118.687,118.657,118.678,377999993.0
2006-10-23 03:22:00,118.678,118.695,118.678,118.681,335100000.0
2006-10-23 03:23:00,118.68,118.687,118.672,118.672,194100000.0
2006-10-23 03:24:00,118.677,118.682,118.673,118.676,340299997.0
2006-10-23 03:25:00,118.677,118.682,118.662,118.662,315899999.0
2006-10-23 03:26:00,118.678,118.679,118.637,118.654,127199997.0
2006-10-23 03:27:00,118.665,118.671,118.658,118.671,137000002.0
2006-10-23 03:28:00,118.678,118.679,118.642,118.669,257700001.0
2006-10-23 03:29:00,118.655,118.678,118.655,118.673,209000005.0
2006-10-23 03:30:00,118.668,118.679,118.644,118.667,216399997.0
2006-10-23 03:31:00,118.663,118.678,118.657,118.672,201800001.0
2006-10-23 03:32:00,118.66,118.673,118.648,118.654,374799997.0
2006-10-23 03:33:00,118.67,118.678,118.66,118.674,218300001.0
2006-10-23 03:34:00,118.676,118.691,118.676,118.688,399300005.0
2006-10-23 03:35:00,118.675,118.687,118.666,118.687,209499999.0
2006-10-23 03:36:00,118.665,118.686,118.654,118.686,98900002.0
2006-10-23 03:37:00,118.689,118.691,118.683,118.687,170800002.0
2006-10-23 03:38:00,118.71,118.727,118.71,118.72,157700001.0
2006-10-23 03:39:00,118.717,118.73,118.695,118.728,262200000.0
2006-10-23 03:40:00,118.731,118.749,118.706,118.706,289199999.0
2006-10-23 03:41:00,118.742,118.751,118.734,118.751,179200003.0
2006-10-23 03:42:00,118.727,118.733,118.72,118.731,203499998.0
2006-10-23 03:43:00,118.735,118.742,118.715,118.728,178599997.0
2006-10-23 03:44:00,118.741,118.747,118.728,118.747,303600002.0
2006-10-23 03:45:00,118.757,118.759,118.731,118.749,232700006.0
2006-10-23 03:46:00,118.751,118.76,118.724,118.724,333100001.0
2006-10-23 03:47:00,118.757,118.769,118.757,118.76,224099999.0
2006-10-23 03:48:00,118.759,118.761,118.737,118.753,428800004.0
2006-10-23 03:49:00,118.765,118.769,118.751,118.766,271800003.0
2006-10-23 03:50:00,118.76,118.768,118.753,118.763,257100003.0
2006-10-23 03:51:00,118.734,118.765,118.733,118.765,378200005.0
2006-10-23 03:52:00,118.767,118.767,118.746,118.747,272700002.0
2006-10-23 03:53:00,118.763,118.774,118.763,118.767,193800005.0
2006-10-23 03:54:00,118.76,118.782,118.759,118.782,300299996.0
2006-10-23 03:55:00,118.78,118.78,118.769,118.771,330499998.0
2006-10-23 03:56:00,118.754,118.777,118.754,118.777,260799999.0
2006-10-23 03:57:00,118.769,118.769,118.76,118.762,51899999.0
2006-10-23 03:58:00,118.749,118.749,118.727,118.743,135199996.0
2006-10-23 03:59:00,118.742,118.756,118.739,118.743,357100004.0
2006-10-23 04:00:00,118.752,118.753,118.72,118.72,333300002.0
2006-10-23 04:01:00,118.738,118.745,118.722,118.742,309999997.0
2006-10-23 04:02:00,118.741,118.741,118.729,118.735,186500006.0
2006-10-23 04:03:00,118.742,118.75,118.704,118.704,374900001.0
2006-10-23 04:04:00,118.733,118.733,118.713,118.725,252400001.0
2006-10-23 04:05:00,118.715,118.731,118.7,118.722,224799997.0
2006-10-23 04:06:00,118.725,118.728,118.711,118.728,280499999.0
2006-10-23 04:07:00,118.73,118.73,118.72,118.721,294000000.0
2006-10-23 04:08:00,118.717,118.721,118.705,118.721,206000000.0
2006-10-23 04:09:00,118.73,118.734,118.719,118.726,190199999.0
2006-10-23 04:10:00,118.721,118.732,118.717,118.732,197300002.0
2006-10-23 04:11:00,118.72,118.733,118.72,118.73,75499999.0
2006-10-23 04:12:00,118.73,118.739,118.72,118.739,145300000.0
2006-10-23 04:13:00,118.73,118.734,118.7,118.732,400800000.0
2006-10-23 04:14:00,118.728,118.743,118.716,118.738,212500003.0
2006-10-23 04:15:00,118.728,118.74,118.7,118.74,260100001.0
2006-10-23 04:16:00,118.723,118.733,118.714,118.729,185700003.0
2006-10-23 04:17:00,118.736,118.741,118.713,118.729,181199998.0
2006-10-23 04:18:00,118.74,118.748,118.727,118.742,199200003.0
2006-10-23 04:19:00,118.748,118.754,118.732,118.749,95599999.0
2006-10-23 04:20:00,118.745,118.755,118.739,118.748,246000004.0
2006-10-23 04:21:00,118.742,118.742,118.737,118.738,104100001.0
2006-10-23 04:22:00,118.743,118.743,118.735,118.735,332299994.0
2006-10-23 04:23:00,118.724,118.737,118.71,118.737,249699996.0
2006-10-23 04:24:00,118.737,118.745,118.737,118.745,171800004.0
2006-10-23 04:25:00,118.725,118.742,118.721,118.742,221900003.0
2006-10-23 04:26:00,118.735,118.738,118.721,118.733,368000001.0
2006-10-23 04:27:00,118.73,118.736,118.712,118.712,290300004.0
2006-10-23 04:28:00,118.735,118.735,118.728,118.728,271000005.0
2006-10-23 04:29:00,118.719,118.744,118.708,118.744,244800003.0
2006-10-23 04:30:00,118.746,118.754,118.721,118.736,271600000.0
2006-10-23 04:31:00,118.735,118.755,118.73,118.753,281199998.0
2006-10-23 04:32:00,118.736,118.744,118.724,118.725,212500004.0
2006-10-23 04:33:00,118.717,118.755,118.717,118.752,231199996.0
2006-10-23 04:34:00,118.749,118.757,118.743,118.747,193099998.0
2006-10-23 04:35:00,118.754,118.756,118.719,118.742,250300000.0
2006-10-23 04:36:00,118.742,118.752,118.725,118.75,412499999.0
2006-10-23 04:37:00,118.735,118.751,118.726,118.751,319799999.0
2006-10-23 04:38:00,118.752,118.766,118.733,118.766,203299997.0
2006-10-23 04:39:00,118.787,118.811,118.787,118.81,162500001.0
2006-10-23 04:40:00,118.825,118.836,118.813,118.821,242500004.0
2006-10-23 04:41:00,118.81,118.846,118.805,118.841,184399995.0
2006-10-23 04:42:00,118.819,118.838,118.813,118.83,271500002.0
2006-10-23 04:43:00,118.824,118.83,118.815,118.815,219399998.0
2006-10-23 04:44:00,118.808,118.808,118.793,118.793,185100003.0
2006-10-23 04:45:00,118.785,118.804,118.766,118.8,229499998.0
2006-10-23 04:46:00,118.794,118.803,118.783,118.783,284200004.0
2006-10-23 04:47:00,118.78,118.794,118.77,118.789,396900006.0
2006-10-23 04:48:00,118.773,118.804,118.759,118.802,217499992.0
2006-10-23 04:49:00,118.803,118.807,118.779,118.798,384299999.0
2006-10-23 04:50:00,118.783,118.783,118.763,118.779,118900004.0
2006-10-23 04:51:00,118.775,118.792,118.761,118.792,208699998.0
2006-10-23 04:52:00,118.81,118.81,118.765,118.779,246500001.0
2006-10-23 04:53:00,118.783,118.794,118.768,118.779,302300002.0
2006-10-23 04:54:00,118.785,118.795,118.765,118.795,220100000.0
2006-10-23 04:55:00,118.805,118.814,118.792,118.8,274599997.0
2006-10-23 04:56:00,118.787,118.787,118.77,118.778,281999998.0
2006-10-23 04:57:00,118.797,118.805,118.789,118.789,154099999.0
2006-10-23 04:58:00,118.77,118.803,118.762,118.783,376400001.0
2006-10-23 04:59:00,118.778,118.783,118.764,118.783,219600004.0
2006-10-23 05:00:00,118.797,118.805,118.793,118.805,163699999.0
2006-10-23 05:01:00,118.798,118.8,118.789,118.8,191799999.0
2006-10-23 05:02:00,118.773,118.816,118.773,118.816,222500001.0
2006-10-23 05:03:00,118.803,118.803,118.779,118.783,206100008.0
2006-10-23 05:04:00,118.787,118.802,118.773,118.79,435699997.0
2006-10-23 05:05:00,118.773,118.79,118.764,118.772,226700004.0
2006-10-23 05:06:00,118.792,118.798,118.779,118.791,290899999.0
2006-10-23 05:07:00,118.797,118.797,118.76,118.78,258299998.0
2006-10-23 05:08:00,118.779,118.792,118.773,118.79,203199998.0
2006-10-23 05:09:00,118.763,118.811,118.761,118.797,289500004.0
2006-10-23 05:10:00,118.798,118.812,118.786,118.786,127000002.0
2006-10-23 05:11:00,118.778,118.793,118.773,118.787,117100000.0
2006-10-23 05:12:00,118.783,118.79,118.775,118.79,191699996.0
2006-10-23 05:13:00,118.78,118.804,118.77,118.781,264100001.0
2006-10-23 05:14:00,118.811,118.819,118.79,118.809,326400003.0
2006-10-23 05:15:00,118.802,118.809,118.776,118.787,181699996.0
2006-10-23 05:16:00,118.797,118.811,118.777,118.785,256399998.0
2006-10-23 05:17:00,118.798,118.802,118.781,118.791,170799996.0
2006-10-23 05:18:00,118.782,118.787,118.765,118.787,127800003.0
2006-10-23 05:19:00,118.794,118.799,118.787,118.787,366100001.0
2006-10-23 05:20:00,118.785,118.807,118.767,118.8,264100006.0
2006-10-23 05:21:00,118.825,118.826,118.784,118.787,402200006.0
2006-10-23 05:22:00,118.797,118.805,118.775,118.793,269500002.0
2006-10-23 05:23:00,118.789,118.794,118.784,118.794,168599998.0
2006-10-23 05:24:00,118.785,118.805,118.766,118.785,275099995.0
2006-10-23 05:25:00,118.802,118.811,118.77,118.785,251400003.0
2006-10-23 05:26:00,118.783,118.807,118.771,118.78,305099999.0
2006-10-23 05:27:00,118.786,118.791,118.757,118.788,246599998.0
2006-10-23 05:28:00,118.763,118.801,118.761,118.793,228900002.0
2006-10-23 05:29:00,118.782,118.796,118.769,118.78,327700004.0
2006-10-23 05:30:00,118.762,118.776,118.742,118.769,328999992.0
2006-10-23 05:31:00,118.778,118.784,118.773,118.773,202800002.0
2006-10-23 05:32:00,118.766,118.774,118.763,118.768,393700008.0
2006-10-23 05:33:00,118.767,118.769,118.731,118.76,310800002.0
2006-10-23 05:34:00,118.761,118.771,118.756,118.759,230700002.0
2006-10-23 05:35:00,118.76,118.76,118.714,118.714,178300003.0
2006-10-23 05:36:00,118.718,118.729,118.715,118.715,376299995.0
2006-10-23 05:37:00,118.722,118.733,118.708,118.72,169100006.0
2006-10-23 05:38:00,118.728,118.732,118.722,118.728,177600001.0
2006-10-23 05:39:00,118.715,118.723,118.702,118.712,269800001.0
2006-10-23 05:40:00,118.725,118.729,118.717,118.729,177100004.0
2006-10-23 05:41:00,118.731,118.731,118.712,118.718,292400005.0
2006-10-23 05:42:00,118.727,118.732,118.706,118.706,239799999.0
2006-10-23 05:43:00,118.732,118.74,118.7,118.719,195999999.0
2006-10-23 05:44:00,118.687,118.732,118.685,118.732,196699999.0
2006-10-23 05:45:00,118.707,118.737,118.707,118.737,164999996.0
2006-10-23 05:46:00,118.728,118.754,118.72,118.746,211200000.0
2006-10-23 05:47:00,118.744,118.744,118.724,118.734,343800002.0
2006-10-23 05:48:00,118.725,118.747,118.71,118.741,226900004.0
2006-10-23 05:49:00,118.735,118.737,118.723,118.726,311599999.0
2006-10-23 05:50:00,118.737,118.751,118.727,118.741,279000003.0
2006-10-23 05:51:00,118.758,118.759,118.739,118.749,279099999.0
2006-10-23 05:52:00,118.753,118.77,118.716,118.723,281400005.0
2006-10-23 05:53:00,118.752,118.77,118.729,118.734,284499999.0
2006-10-23 05:54:00,118.75,118.762,118.728,118.75,387499998.0
2006-10-23 05:55:00,118.754,118.754,118.736,118.745,388200001.0
2006-10-23 05:56:00,118.733,118.733,118.703,118.715,205100002.0
2006-10-23 05:57:00,118.721,118.73,118.703,118.73,84199999.0
2006-10-23 05:58:00,118.733,118.733,118.718,118.718,235400006.0
2006-10-23 05:59:00,118.716,118.734,118.704,118.725,478500001.0
2006-10-23 06:00:00,118.705,118.738,118.697,118.738,121699999.0
2006-10-23 06:01:00,118.7,118.732,118.7,118.728,325500003.0
2006-10-23 06:02:00,118.722,118.731,118.708,118.73,289200000.0
2006-10-23 06:03:00,118.707,118.746,118.707,118.746,124199998.0
2006-10-23 06:04:00,118.732,118.737,118.72,118.732,175099999.0
2006-10-23 06:05:00,118.748,118.749,118.717,118.727,179199998.0
2006-10-23 06:06:00,118.725,118.747,118.713,118.736,189800000.0
2006-10-23 06:07:00,118.725,118.725,118.706,118.722,159599999.0
2006-10-23 06:08:00,118.72,118.738,118.708,118.738,179399998.0
2006-10-23 06:09:00,118.738,118.74,118.716,118.73,146799998.0
2006-10-23 06:10:00,118.739,118.743,118.729,118.738,280400002.0
2006-10-23 06:11:00,118.728,118.743,118.728,118.742,338699994.0
2006-10-23 06:12:00,118.728,118.746,118.719,118.745,176900000.0
2006-10-23 06:13:00,118.742,118.755,118.727,118.742,134200001.0
2006-10-23 06:14:00,118.74,118.753,118.726,118.735,272699997.0
2006-10-23 06:15:00,118.737,118.749,118.737,118.744,221100007.0
2006-10-23 06:16:00,118.742,118.742,118.711,118.732,258100003.0
2006-10-23 06:17:00,118.745,118.757,118.727,118.753,245700010.0
2006-10-23 06:18:00,118.73,118.755,118.72,118.755,441900003.0
2006-10-23 06:19:00,118.745,118.757,118.736,118.744,122800000.0
2006-10-23 06:20:00,118.753,118.765,118.735,118.752,265300006.0
2006-10-23 06:21:00,118.746,118.759,118.739,118.756,251099993.0
2006-10-23 06:22:00,118.74,118.751,118.733,118.751,193500005.0
2006-10-23 06:23:00,118.751,118.751,118.721,118.75,296600004.0
2006-10-23 06:24:00,118.74,118.755,118.734,118.755,282199996.0
2006-10-23 06:25:00,118.757,118.76,118.75,118.75,340099995.0
2006-10-23 06:26:00,118.733,118.751,118.725,118.725,210400004.0
2006-10-23 06:27:00,118.742,118.752,118.722,118.748,173300003.0
2006-10-23 06:28:00,118.735,118.756,118.732,118.753,115799998.0
2006-10-23 06:29:00,118.718,118.755,118.714,118.743,208800006.0
2006-10-23 06:30:00,118.749,118.751,118.714,118.717,332900002.0
2006-10-23 06:31:00,118.75,118.759,118.73,118.742,152900000.0
2006-10-23 06:32:00,118.743,118.759,118.712,118.759,264100001.0
2006-10-23 06:33:00,118.748,118.748,118.729,118.738,248900002.0
2006-10-23 06:34:00,118.737,118.74,118.728,118.736,418999998.0
2006-10-23 06:35:00,118.75,118.753,118.712,118.725,227999996.0
2006-10-23 06:36:00,118.732,118.736,118.701,118.723,289100004.0
2006-10-23 06:37:00,118.722,118.73,118.707,118.713,123199999.0
2006-10-23 06:38:00,118.72,118.72,118.685,118.685,74500000.0
2006-10-23 06:39:00,118.702,118.713,118.696,118.713,287500000.0
2006-10-23 06:40:00,118.724,118.724,118.706,118.716,232799998.0
2006-10-23 06:41:00,118.718,118.737,118.709,118.731,265299994.0
2006-10-23 06:42:00,118.733,118.733,118.709,118.723,304300007.0
2006-10-23 06:43:00,118.738,118.747,118.724,118.744,276499997.0
2006-10-23 06:44:00,118.739,118.739,118.706,118.735,330099999.0
2006-10-23 06:45:00,118.737,118.747,118.727,118.734,280600004.0
2006-10-23 06:46:00,118.748,118.748,118.723,118.727,213599999.0
2006-10-23 06:47:00,118.715,118.735,118.715,118.735,243200001.0
2006-10-23 06:48:00,118.734,118.741,118.724,118.737,298999996.0
2006-10-23 06:49:00,118.74,118.74,118.723,118.731,188500000.0
2006-10-23 06:50:00,118.718,118.721,118.704,118.711,95500002.0
2006-10-23 06:51:00,118.737,118.738,118.725,118.727,391499998.0
2006-10-23 06:52:00,118.725,118.731,118.703,118.715,282399994.0
2006-10-23 06:53:00,118.71,118.728,118.71,118.716,169400000.0
2006-10-23 06:54:00,118.734,118.734,118.725,118.727,271000004.0
2006-10-23 06:55:00,118.725,118.734,118.707,118.729,401899995.0
2006-10-23 06:56:00,118.738,118.741,118.731,118.732,223399997.0
2006-10-23 06:57:00,118.725,118.737,118.71,118.733,155799999.0
2006-10-23 06:58:00,118.727,118.728,118.721,118.728,220600001.0
2006-10-23 06:59:00,118.734,118.741,118.731,118.74,389500005.0
2006-10-23 07:00:00,118.724,118.737,118.711,118.737,278100005.0
2006-10-23 07:01:00,118.715,118.741,118.708,118.724,242799996.0
2006-10-23 07:02:00,118.718,118.73,118.704,118.73,209999995.0
2006-10-23 07:03:00,118.74,118.744,118.707,118.726,316800002.0
2006-10-23 07:04:00,118.723,118.743,118.712,118.715,166000000.0
2006-10-23 07:05:00,118.733,118.733,118.691,118.703,223100005.0
2006-10-23 07:06:00,118.75,118.75,118.729,118.729,159899999.0
2006-10-23 07:07:00,118.744,118.751,118.731,118.75,324000001.0
2006-10-23 07:08:00,118.732,118.749,118.724,118.724,218600001.0
2006-10-23 07:09:00,118.752,118.753,118.75,118.75,315500008.0
2006-10-23 07:10:00,118.75,118.758,118.72,118.735,254899999.0
2006-10-23 07:11:00,118.757,118.757,118.708,118.74,239999999.0
2006-10-23 07:12:00,118.745,118.75,118.73,118.75,351699997.0
2006-10-23 07:13:00,118.753,118.763,118.75,118.763,211600000.0
2006-10-23 07:14:00,118.755,118.755,118.731,118.731,171500001.0
2006-10-23 07:15:00,118.757,118.758,118.72,118.722,285099995.0
2006-10-23 07:16:00,118.743,118.748,118.714,118.731,216900003.0
2006-10-23 07:17:00,118.738,118.744,118.729,118.731,263199997.0
2006-10-23 07:18:00,118.735,118.745,118.718,118.741,263299999.0
2006-10-23 07:19:00,118.728,118.739,118.718,118.724,187100002.0
2006-10-23 07:20:00,118.744,118.744,118.738,118.74,254600000.0
2006-10-23 07:21:00,118.743,118.743,118.736,118.741,203599997.0
2006-10-23 07:22:00,118.72,118.734,118.708,118.715,49700000.0
2006-10-23 07:23:00,118.706,118.745,118.704,118.743,187299998.0
2006-10-23 07:24:00,118.75,118.754,118.724,118.746,278500000.0
2006-10-23 07:25:00,118.736,118.755,118.727,118.755,370499995.0
2006-10-23 07:26:00,118.749,118.762,118.741,118.759,102400000.0
2006-10-23 07:27:00,118.765,118.77,118.743,118.77,200100001.0
2006-10-23 07:28:00,118.788,118.792,118.783,118.787,314000002.0
2006-10-23 07:29:00,118.786,118.792,118.773,118.792,208100003.0
2006-10-23 07:30:00,118.782,118.782,118.756,118.772,227400002.0
2006-10-23 07:31:00,118.77,118.785,118.758,118.785,342099993.0
2006-10-23 07:32:00,118.784,118.808,118.784,118.807,310799994.0
2006-10-23 07:33:00,118.782,118.804,118.782,118.797,210300003.0
2006-10-23 07:34:00,118.793,118.807,118.762,118.807,325999992.0
2006-10-23 07:35:00,118.798,118.798,118.789,118.795,178000000.0
2006-10-23 07:36:00,118.824,118.841,118.824,118.839,288099995.0
2006-10-23 07:37:00,118.833,118.833,118.82,118.824,154000003.0
2006-10-23 07:38:00,118.829,118.829,118.823,118.827,147499996.0
2006-10-23 07:39:00,118.819,118.842,118.819,118.838,275799999.0
2006-10-23 07:40:00,118.825,118.836,118.815,118.82,205900001.0
2006-10-23 07:41:00,118.825,118.831,118.814,118.829,231400001.0
2006-10-23 07:42:00,118.79,118.823,118.78,118.822,285599999.0
2006-10-23 07:43:00,118.837,118.837,118.827,118.836,119899999.0
2006-10-23 07:44:00,118.842,118.844,118.83,118.833,241500002.0
2006-10-23 07:45:00,118.823,118.839,118.812,118.83,153700001.0
2006-10-23 07:46:00,118.837,118.839,118.808,118.811,148100003.0
2006-10-23 07:47:00,118.826,118.838,118.82,118.83,208000000.0
2006-10-23 07:48:00,118.83,118.83,118.808,118.808,301299998.0
2006-10-23 07:49:00,118.805,118.805,118.798,118.804,170199997.0
2006-10-23 07:50:00,118.775,118.802,118.772,118.802,221700002.0
2006-10-23 07:51:00,118.815,118.82,118.809,118.809,203299997.0
2006-10-23 07:52:00,118.793,118.807,118.782,118.806,120599999.0
2006-10-23 07:53:00,118.805,118.805,118.8,118.8,198000002.0
2006-10-23 07:54:00,118.79,118.794,118.761,118.794,142600000.0
2006-10-23 07:55:00,118.81,118.813,118.784,118.79,313100002.0
2006-10-23 07:56:00,118.795,118.799,118.778,118.797,86000001.0
2006-10-23 07:57:00,118.809,118.811,118.766,118.77,409900001.0
2006-10-23 07:58:00,118.804,118.813,118.772,118.813,183899999.0
2006-10-23 07:59:00,118.823,118.823,118.813,118.815,161300000.0
2006-10-23 08:00:00,118.806,118.815,118.788,118.81,203199997.0
2006-10-23 08:01:00,118.816,118.821,118.802,118.802,437600001.0
2006-10-23 08:02:00,118.808,118.808,118.787,118.789,87400000.0
2006-10-23 08:03:00,118.818,118.82,118.807,118.815,299200002.0
2006-10-23 08:04:00,118.793,118.811,118.771,118.811,224799999.0
2006-10-23 08:05:00,118.831,118.844,118.831,118.835,332500009.0
2006-10-23 08:06:00,118.843,118.843,118.833,118.833,219599995.0
2006-10-23 08:07:00,118.808,118.831,118.792,118.83,362399989.0
2006-10-23 08:08:00,118.826,118.846,118.803,118.846,174100004.0
2006-10-23 08:09:00,118.858,118.858,118.81,118.838,297600000.0
2006-10-23 08:10:00,118.853,118.853,118.813,118.841,240800000.0
2006-10-23 08:11:00,118.862,118.862,118.808,118.834,381099999.0
2006-10-23 08:12:00,118.852,118.857,118.837,118.857,230400001.0
2006-10-23 08:13:00,118.844,118.856,118.828,118.83,307300001.0
2006-10-23 08:14:00,118.85,118.85,118.836,118.838,120599997.0
2006-10-23 08:15:00,118.845,118.848,118.831,118.84,293700000.0
2006-10-23 08:16:00,118.858,118.863,118.856,118.86,140699999.0
2006-10-23 08:17:00,118.857,118.866,118.857,118.859,411199991.0
2006-10-23 08:18:00,118.862,118.869,118.853,118.866,231400000.0
2006-10-23 08:19:00,118.855,118.855,118.85,118.854,274400000.0
2006-10-23 08:20:00,118.848,118.857,118.841,118.857,174499996.0
2006-10-23 08:21:00,118.864,118.878,118.864,118.87,156000001.0
2006-10-23 08:22:00,118.88,118.881,118.863,118.879,245200003.0
2006-10-23 08:23:00,118.867,118.872,118.842,118.872,216199999.0
2006-10-23 08:24:00,118.877,118.877,118.864,118.872,360300002.0
2006-10-23 08:25:00,118.881,118.881,118.845,118.863,227700003.0
2006-10-23 08:26:00,118.868,118.872,118.864,118.869,188599996.0
2006-10-23 08:27:00,118.871,118.874,118.863,118.874,252499996.0
2006-10-23 08:28:00,118.857,118.857,118.843,118.85,167599996.0
2006-10-23 08:29:00,118.857,118.86,118.852,118.86,230900001.0
2006-10-23 08:30:00,118.86,118.86,118.83,118.85,244700005.0
2006-10-23 08:31:00,118.857,118.865,118.843,118.843,324099999.0
2006-10-23 08:32:00,118.852,118.856,118.847,118.856,232200001.0
2006-10-23 08:33:00,118.862,118.862,118.849,118.851,245200001.0
2006-10-23 08:34:00,118.852,118.852,118.812,118.812,234099996.0
2006-10-23 08:35:00,118.814,118.814,118.805,118.807,180399997.0
2006-10-23 08:36:00,118.802,118.81,118.802,118.808,228100001.0
2006-10-23 08:37:00,118.798,118.818,118.781,118.818,208500002.0
2006-10-23 08:38:00,118.823,118.826,118.818,118.818,145100004.0
2006-10-23 08:39:00,118.811,118.825,118.811,118.825,171399998.0
2006-10-23 08:40:00,118.837,118.842,118.834,118.836,287799997.0
2006-10-23 08:41:00,118.841,118.841,118.803,118.817,334900003.0
2006-10-23 08:42:00,118.826,118.829,118.783,118.809,321199995.0
2006-10-23 08:43:00,118.812,118.818,118.775,118.794,200500001.0
2006-10-23 08:44:00,118.803,118.821,118.803,118.811,244000001.0
2006-10-23 08:45:00,118.809,118.82,118.809,118.82,295900007.0
2006-10-23 08:46:00,118.818,118.822,118.818,118.82,191099998.0
2006-10-23 08:47:00,118.818,118.819,118.809,118.814,152500003.0
2006-10-23 08:48:00,118.81,118.825,118.81,118.817,231000001.0
2006-10-23 08:49:00,118.823,118.823,118.813,118.816,452399998.0
2006-10-23 08:50:00,118.815,118.821,118.807,118.807,239000004.0
2006-10-23 08:51:00,118.796,118.822,118.786,118.817,185800000.0
2006-10-23 08:52:00,118.818,118.833,118.818,118.83,236299998.0
2006-10-23 08:53:00,118.827,118.84,118.821,118.827,237199999.0
2006-10-23 08:54:00,118.842,118.859,118.842,118.855,335899998.0
2006-10-23 08:55:00,118.853,118.865,118.789,118.796,313000006.0
2006-10-23 08:56:00,118.827,118.836,118.827,118.828,154200000.0
2006-10-23 08:57:00,118.829,118.84,118.829,118.83,241999998.0
2006-10-23 08:58:00,118.828,118.84,118.828,118.835,197400000.0
2006-10-23 08:59:00,118.838,118.84,118.831,118.832,246699998.0
2006-10-23 09:00:00,118.838,118.845,118.831,118.831,198900000.0
2006-10-23 09:01:00,118.838,118.845,118.831,118.845,274599996.0
2006-10-23 09:02:00,118.826,118.844,118.8,118.844,113900002.0
2006-10-23 09:03:00,118.854,118.857,118.849,118.851,222200003.0
2006-10-23 09:04:00,118.858,118.858,118.847,118.85,268299996.0
2006-10-23 09:05:00,118.845,118.845,118.828,118.839,143400001.0
2006-10-23 09:06:00,118.84,118.851,118.84,118.847,240299996.0
2006-10-23 09:07:00,118.855,118.866,118.855,118.859,212599999.0
2006-10-23 09:08:00,118.825,118.869,118.818,118.866,185499993.0
2006-10-23 09:09:00,118.867,118.873,118.863,118.873,190299998.0
2006-10-23 09:10:00,118.863,118.875,118.851,118.865,349299994.0
2006-10-23 09:11:00,118.878,118.88,118.856,118.873,306500003.0
2006-10-23 09:12:00,118.874,118.883,118.874,118.877,364599996.0
2006-10-23 09:13:00,118.843,118.875,118.843,118.87,157399997.0
2006-10-23 09:14:00,118.857,118.876,118.83,118.876,233400006.0
2006-10-23 09:15:00,118.878,118.878,118.848,118.867,249200004.0
2006-10-23 09:16:00,118.867,118.88,118.867,118.873,130799996.0
2006-10-23 09:17:00,118.856,118.88,118.839,118.88,172899994.0
2006-10-23 09:18:00,118.87,118.87,118.843,118.855,289699997.0
2006-10-23 09:19:00,118.883,118.884,118.84,118.84,290199997.0
2006-10-23 09:20:00,118.85,118.876,118.85,118.871,109099999.0
2006-10-23 09:21:00,118.88,118.881,118.851,118.86,192800005.0
2006-10-23 09:22:00,118.874,118.883,118.873,118.877,232200002.0
2006-10-23 09:23:00,118.87,118.888,118.855,118.888,363300001.0
2006-10-23 09:24:00,118.867,118.892,118.859,118.89,160299997.0
2006-10-23 09:25:00,118.881,118.899,118.867,118.891,222900003.0
2006-10-23 09:26:00,118.9,118.9,118.865,118.882,158000002.0
2006-10-23 09:27:00,118.904,118.92,118.904,118.911,169400000.0
2006-10-23 09:28:00,118.905,118.913,118.9,118.913,232500000.0
2006-10-23 09:29:00,118.907,118.923,118.906,118.923,136100000.0
2006-10-23 09:30:00,118.92,118.92,118.887,118.898,149900002.0
2006-10-23 09:31:00,118.9,118.921,118.895,118.906,325899999.0
2006-10-23 09:32:00,118.922,118.931,118.915,118.931,148399999.0
2006-10-23 09:33:00,118.924,118.924,118.908,118.92,127200002.0
2006-10-23 09:34:00,118.916,118.916,118.891,118.902,196100003.0
2006-10-23 09:35:00,118.906,118.906,118.87,118.875,145199996.0
2006-10-23 09:36:00,118.897,118.91,118.897,118.9,164400005.0
2006-10-23 09:37:00,118.905,118.905,118.9,118.905,284500002.0
2006-10-23 09:38:00,118.91,118.915,118.902,118.909,421400002.0
2006-10-23 09:39:00,118.888,118.899,118.876,118.899,142299997.0
2006-10-23 09:40:00,118.907,118.91,118.898,118.905,287599997.0
2006-10-23 09:41:00,118.91,118.919,118.881,118.884,157600002.0
2006-10-23 09:42:00,118.907,118.919,118.885,118.918,317600002.0
2006-10-23 09:43:00,118.922,118.922,118.906,118.919,178099997.0
2006-10-23 09:44:00,118.912,118.919,118.875,118.901,141699999.0
2006-10-23 09:45:00,118.917,118.917,118.889,118.911,115799998.0
2006-10-23 09:46:00,118.908,118.927,118.894,118.924,207500002.0
2006-10-23 09:47:00,118.915,118.916,118.863,118.908,356300001.0
2006-10-23 09:48:00,118.907,118.919,118.906,118.914,308800007.0
2006-10-23 09:49:00,118.904,118.906,118.893,118.898,240600002.0
2006-10-23 09:50:00,118.888,118.888,118.871,118.883,296500009.0
2006-10-23 09:51:00,118.887,118.906,118.887,118.906,91900000.0
2006-10-23 09:52:00,118.897,118.912,118.894,118.912,159199999.0
2006-10-23 09:53:00,118.915,118.915,118.91,118.915,191400000.0
2006-10-23 09:54:00,118.896,118.911,118.875,118.902,285800006.0
2006-10-23 09:55:00,118.91,118.914,118.872,118.899,238899995.0
2006-10-23 09:56:00,118.912,118.923,118.911,118.923,156400001.0
2006-10-23 09:57:00,118.922,118.927,118.89,118.892,251799995.0
2006-10-23 09:58:00,118.922,118.929,118.918,118.929,270699999.0
2006-10-23 09:59:00,118.929,118.939,118.884,118.924,303600005.0
2006-10-23 10:00:00,118.921,118.941,118.921,118.935,207099999.0
2006-10-23 10:01:00,118.942,118.948,118.936,118.936,257000000.0
2006-10-23 10:02:00,118.945,118.945,118.921,118.941,226599999.0
2006-10-23 10:03:00,118.943,118.943,118.929,118.935,131700000.0
2006-10-23 10:04:00,118.931,118.946,118.919,118.941,197700003.0
2006-10-23 10:05:00,118.933,118.933,118.9,118.9,347000001.0
2006-10-23 10:06:00,118.914,118.949,118.914,118.941,182100003.0
2006-10-23 10:07:00,118.935,118.953,118.935,118.945,334399999.0
2006-10-23 10:08:00,118.943,118.944,118.902,118.913,320800003.0
2006-10-23 10:09:00,118.946,118.949,118.941,118.947,244000006.0
2006-10-23 10:10:00,118.952,118.952,118.942,118.949,249600000.0
2006-10-23 10:11:00,118.959,118.959,118.955,118.955,75099999.0
2006-10-23 10:12:00,118.955,118.961,118.952,118.952,301600003.0
2006-10-23 10:13:00,118.957,118.98,118.957,118.976,204500005.0
2006-10-23 10:14:00,118.971,118.981,118.965,118.976,299199999.0
2006-10-23 10:15:00,118.975,118.989,118.967,118.989,301999997.0
2006-10-23 10:16:00,118.99,118.99,118.962,118.975,468899998.0
2006-10-23 10:17:00,118.975,118.975,118.97,118.975,245800000.0
2006-10-23 10:18:00,118.972,118.973,118.958,118.96,440300000.0
2006-10-23 10:19:00,118.953,118.967,118.953,118.956,221999994.0
2006-10-23 10:20:00,118.968,118.98,118.968,118.973,224000002.0
2006-10-23 10:21:00,118.975,118.982,118.972,118.972,75700000.0
2006-10-23 10:22:00,118.968,118.988,118.961,118.961,464100004.0
2006-10-23 10:23:00,118.945,118.945,118.921,118.942,151100005.0
2006-10-23 10:24:00,118.96,118.961,118.932,118.937,239599996.0
2006-10-23 10:25:00,118.959,118.965,118.956,118.965,215900004.0
2006-10-23 10:26:00,118.953,118.969,118.943,118.969,178700000.0
2006-10-23 10:27:00,118.97,118.981,118.97,118.975,347399994.0
2006-10-23 10:28:00,118.965,119.015,118.946,119.015,322300002.0
2006-10-23 10:29:00,119.004,119.011,119.003,119.003,240700004.0
2006-10-23 10:30:00,119.007,119.008,118.97,118.989,277900000.0
2006-10-23 10:31:00,119.001,119.002,118.99,119.002,184200000.0
2006-10-23 10:32:00,118.993,119.017,118.978,119.016,270000007.0
2006-10-23 10:33:00,119.0,119.01,118.999,119.003,376699996.0
2006-10-23 10:34:00,118.998,119.012,118.978,119.012,204900000.0
2006-10-23 10:35:00,119.019,119.023,119.012,119.017,158800001.0
2006-10-23 10:36:00,119.005,119.007,118.972,119.007,219900001.0
2006-10-23 10:37:00,119.028,119.029,119.018,119.022,161099999.0
2006-10-23 10:38:00,119.012,119.033,118.996,119.032,191900000.0
2006-10-23 10:39:00,119.03,119.032,119.02,119.029,277100003.0
2006-10-23 10:40:00,119.042,119.058,119.042,119.051,239399997.0
2006-10-23 10:41:00,119.055,119.055,119.032,119.05,338999997.0
2006-10-23 10:42:00,119.035,119.056,119.009,119.056,191100002.0
2006-10-23 10:43:00,119.039,119.05,119.015,119.035,196699996.0
2006-10-23 10:44:00,119.059,119.067,119.035,119.035,221300005.0
2006-10-23 10:45:00,119.047,119.062,119.038,119.06,247099998.0
2006-10-23 10:46:00,119.068,119.07,119.059,119.059,292700005.0
2006-10-23 10:47:00,119.068,119.068,119.039,119.053,301100004.0
2006-10-23 10:48:00,119.062,119.068,119.06,119.068,298200001.0
2006-10-23 10:49:00,119.068,119.07,119.065,119.07,200800002.0
2006-10-23 10:50:00,119.068,119.068,119.019,119.019,302899996.0
2006-10-23 10:51:00,119.025,119.03,119.003,119.006,225100003.0
2006-10-23 10:52:00,118.998,119.008,118.984,118.998,262300005.0
2006-10-23 10:53:00,119.002,119.031,119.002,119.028,169600003.0
2006-10-23 10:54:00,119.042,119.05,119.039,119.047,181600004.0
2006-10-23 10:55:00,119.046,119.046,119.029,119.029,357400003.0
2006-10-23 10:56:00,119.035,119.043,119.0,119.025,228600002.0
2006-10-23 10:57:00,119.033,119.039,119.01,119.024,291500002.0
2006-10-23 10:58:00,119.036,119.037,119.03,119.035,152299998.0
2006-10-23 10:59:00,119.033,119.046,119.01,119.046,238399998.0
2006-10-23 11:00:00,119.056,119.056,119.031,119.039,250000002.0
2006-10-23 11:01:00,119.047,119.051,119.021,119.046,162100001.0
2006-10-23 11:02:00,119.047,119.047,119.018,119.037,227200002.0
2006-10-23 11:03:00,119.018,119.035,119.01,119.03,238499996.0
2006-10-23 11:04:00,119.028,119.032,118.998,119.032,283400005.0
2006-10-23 11:05:00,119.031,119.055,119.028,119.029,322199997.0
2006-10-23 11:06:00,119.065,119.069,119.047,119.047,322499996.0
2006-10-23 11:07:00,119.028,119.048,119.024,119.044,185700000.0
2006-10-23 11:08:00,119.046,119.068,119.03,119.068,166099997.0
2006-10-23 11:09:00,119.062,119.062,119.033,119.062,141000000.0
2006-10-23 11:10:00,119.076,119.076,119.04,119.064,290400000.0
2006-10-23 11:11:00,119.073,119.085,119.069,119.085,279800000.0
2006-10-23 11:12:00,119.093,119.131,119.09,119.131,363599992.0
2006-10-23 11:13:00,119.125,119.125,119.112,119.119,194399999.0
2006-10-23 11:14:00,119.125,119.131,119.095,119.113,409400002.0
2006-10-23 11:15:00,119.118,119.136,119.118,119.13,150500003.0
2006-10-23 11:16:00,119.125,119.14,119.125,119.136,365499992.0
2006-10-23 11:17:00,119.132,119.132,119.122,119.127,336000007.0
2006-10-23 11:18:00,119.13,119.137,119.126,119.135,125800002.0
2006-10-23 11:19:00,119.125,119.14,119.12,119.131,204100000.0
2006-10-23 11:20:00,119.132,119.132,119.112,119.12,391799994.0
2006-10-23 11:21:00,119.123,119.14,119.123,119.133,66899999.0
2006-10-23 11:22:00,119.135,119.135,119.117,119.129,242500004.0
2006-10-23 11:23:00,119.127,119.13,119.11,119.11,217699996.0
2006-10-23 11:24:00,119.1,119.11,119.062,119.088,201300000.0
2006-10-23 11:25:00,119.096,119.096,119.062,119.09,279499998.0
2006-10-23 11:26:00,119.103,119.13,119.103,119.13,93500001.0
2006-10-23 11:27:00,119.148,119.149,119.121,119.134,153700000.0
2006-10-23 11:28:00,119.15,119.152,119.107,119.122,246899999.0
2006-10-23 11:29:00,119.154,119.159,119.149,119.152,247599999.0
2006-10-23 11:30:00,119.161,119.17,119.16,119.17,226200003.0
2006-10-23 11:31:00,119.182,119.194,119.181,119.181,180800005.0
2006-10-23 11:32:00,119.163,119.193,119.15,119.17,231499998.0
2006-10-23 11:33:00,119.162,119.169,119.151,119.166,232400003.0
2006-10-23 11:34:00,119.162,119.162,119.15,119.161,150199999.0
2006-10-23 11:35:00,119.17,119.176,119.17,119.175,159700000.0
2006-10-23 11:36:00,119.174,119.21,119.174,119.21,211899999.0
2006-10-23 11:37:00,119.212,119.229,119.198,119.229,211100000.0
2006-10-23 11:38:00,119.213,119.213,119.165,119.181,93800000.0
2006-10-23 11:39:00,119.215,119.228,119.19,119.228,244199998.0
2006-10-23 11:40:00,119.221,119.23,119.215,119.23,62799998.0
2006-10-23 11:41:00,119.235,119.243,119.224,119.228,360200000.0
2006-10-23 11:42:00,119.218,119.23,119.204,119.221,260500003.0
2006-10-23 11:43:00,119.213,119.213,119.173,119.173,229800000.0
2006-10-23 11:44:00,119.185,119.195,119.156,119.175,353000007.0
2006-10-23 11:45:00,119.186,119.186,119.14,119.183,159000000.0
2006-10-23 11:46:00,119.153,119.169,119.15,119.163,98700002.0
2006-10-23 11:47:00,119.185,119.2,119.183,119.2,165800000.0
2006-10-23 11:48:00,119.21,119.21,119.163,119.168,165999998.0
2006-10-23 11:49:00,119.191,119.191,119.151,119.181,213900002.0
2006-10-23 11:50:00,119.17,119.189,119.159,119.186,155800000.0
2006-10-23 11:51:00,119.165,119.176,119.152,119.173,288200000.0
2006-10-23 11:52:00,119.187,119.194,119.184,119.193,223400001.0
2006-10-23 11:53:00,119.181,119.221,119.181,119.214,235399997.0
2006-10-23 11:54:00,119.216,119.221,119.208,119.208,198899999.0
2006-10-23 11:55:00,119.197,119.211,119.174,119.211,351999994.0
2006-10-23 11:56:00,119.218,119.218,119.19,119.194,337300004.0
2006-10-23 11:57:00,119.223,119.229,119.189,119.212,244800000.0
2006-10-23 11:58:00,119.225,119.23,119.219,119.22,394899999.0
2006-10-23 11:59:00,119.222,119.241,119.222,119.233,237700001.0
2006-10-23 12:00:00,119.227,119.239,119.218,119.226,206199996.0
2006-10-23 12:01:00,119.22,119.22,119.19,119.211,224799997.0
2006-10-23 12:02:00,119.199,119.199,119.17,119.198,117099999.0
2006-10-23 12:03:00,119.195,119.198,119.176,119.193,198600006.0
2006-10-23 12:04:00,119.205,119.209,119.191,119.191,307100005.0
2006-10-23 12:05:00,119.191,119.211,119.191,119.211,137699997.0
2006-10-23 12:06:00,119.198,119.215,119.185,119.205,323500000.0
2006-10-23 12:07:00,119.198,119.218,119.181,119.218,208000003.0
2006-10-23 12:08:00,119.208,119.208,119.19,119.203,155199998.0
2006-10-23 12:09:00,119.181,119.199,119.158,119.183,317399998.0
2006-10-23 12:10:00,119.192,119.2,119.177,119.184,224699997.0
2006-10-23 12:11:00,119.155,119.198,119.14,119.173,393499994.0
2006-10-23 12:12:00,119.209,119.222,119.202,119.222,201700001.0
2006-10-23 12:13:00,119.229,119.249,119.229,119.238,297800000.0
2006-10-23 12:14:00,119.225,119.232,119.21,119.216,374599998.0
2006-10-23 12:15:00,119.233,119.24,119.224,119.232,110900001.0
2006-10-23 12:16:00,119.233,119.253,119.233,119.248,245500005.0
2006-10-23 12:17:00,119.238,119.24,119.199,119.24,291799994.0
2006-10-23 12:18:00,119.238,119.253,119.219,119.247,341800003.0
2006-10-23 12:19:00,119.23,119.253,119.22,119.249,224600000.0
2006-10-23 12:20:00,119.245,119.245,119.226,119.228,313800002.0
2006-10-23 12:21:00,119.22,119.245,119.213,119.245,299999995.0
2006-10-23 12:22:00,119.216,119.246,119.216,119.246,268300004.0
2006-10-23 12:23:00,119.245,119.255,119.231,119.247,337499995.0
2006-10-23 12:24:00,119.218,119.247,119.211,119.243,427800004.0
2006-10-23 12:25:00,119.238,119.245,119.235,119.238,260499996.0
2006-10-23 12:26:00,119.218,119.231,119.207,119.225,316300000.0
2006-10-23 12:27:00,119.237,119.237,119.201,119.215,125300000.0
2006-10-23 12:28:00,119.21,119.24,119.21,119.235,230199999.0
2006-10-23 12:29:00,119.225,119.24,119.212,119.228,323699999.0
2006-10-23 12:30:00,119.243,119.252,119.232,119.243,253100006.0
2006-10-23 12:31:00,119.245,119.251,119.225,119.225,228199992.0
2006-10-23 12:32:00,119.262,119.262,119.243,119.243,187099999.0
2006-10-23 12:33:00,119.243,119.246,119.222,119.238,360799993.0
2006-10-23 12:34:00,119.237,119.239,119.216,119.216,144599995.0
2006-10-23 12:35:00,119.211,119.211,119.191,119.196,309199997.0
2006-10-23 12:36:00,119.183,119.195,119.14,119.165,329700006.0
2006-10-23 12:37:00,119.17,119.175,119.164,119.17,165099995.0
2006-10-23 12:38:00,119.165,119.165,119.157,119.159,121200000.0
2006-10-23 12:39:00,119.168,119.169,119.137,119.144,262500000.0
2006-10-23 12:40:00,119.158,119.159,119.128,119.143,281800003.0
2006-10-23 12:41:00,119.155,119.155,119.135,119.141,360199998.0
2006-10-23 12:42:00,119.15,119.151,119.138,119.147,72400000.0
2006-10-23 12:43:00,119.131,119.157,119.124,119.148,283499998.0
2006-10-23 12:44:00,119.14,119.156,119.127,119.134,224100002.0
2006-10-23 12:45:00,119.154,119.154,119.134,119.145,267100006.0
2006-10-23 12:46:00,119.143,119.143,119.126,119.13,566899994.0
2006-10-23 12:47:00,119.128,119.137,119.109,119.133,330899999.0
2006-10-23 12:48:00,119.128,119.145,119.113,119.136,220600001.0
2006-10-23 12:49:00,119.128,119.128,119.09,119.116,319599997.0
2006-10-23 12:50:00,119.122,119.14,119.122,119.134,177500004.0
2006-10-23 12:51:00,119.147,119.147,119.125,119.137,141700000.0
2006-10-23 12:52:00,119.13,119.151,119.098,119.147,198400003.0
2006-10-23 12:53:00,119.125,119.139,119.106,119.139,472999995.0
2006-10-23 12:54:00,119.145,119.15,119.145,119.15,16800000.0
2006-10-23 12:55:00,119.158,119.166,119.149,119.166,168600001.0
2006-10-23 12:56:00,119.167,119.172,119.162,119.172,154900003.0
2006-10-23 12:57:00,119.173,119.179,119.169,119.172,236499994.0
2006-10-23 12:58:00,119.165,119.183,119.162,119.175,264300005.0
2006-10-23 12:59:00,119.166,119.214,119.137,119.214,405799998.0
2006-10-23 13:00:00,119.221,119.221,119.208,119.219,184499993.0
2006-10-23 13:01:00,119.202,119.202,119.193,119.199,140800004.0
2006-10-23 13:02:00,119.201,119.201,119.194,119.194,101499996.0
2006-10-23 13:03:00,119.178,119.196,119.155,119.196,294800002.0
2006-10-23 13:04:00,119.184,119.187,119.169,119.178,309699996.0
2006-10-23 13:05:00,119.155,119.185,119.155,119.17,339299998.0
2006-10-23 13:06:00,119.193,119.194,119.154,119.185,394400003.0
2006-10-23 13:07:00,119.173,119.197,119.155,119.197,143100000.0
2006-10-23 13:08:00,119.207,119.207,119.196,119.205,387700001.0
2006-10-23 13:09:00,119.203,119.21,119.196,119.199,145900004.0
2006-10-23 13:10:00,119.21,119.21,119.15,119.199,211300003.0
2006-10-23 13:11:00,119.193,119.207,119.182,119.206,169199997.0
2006-10-23 13:12:00,119.182,119.205,119.165,119.197,322300001.0
2006-10-23 13:13:00,119.202,119.211,119.185,119.185,193000002.0
2006-10-23 13:14:00,119.195,119.202,119.18,119.184,274599993.0
2006-10-23 13:15:00,119.188,119.203,119.172,119.202,138699997.0
2006-10-23 13:16:00,119.206,119.206,119.175,119.193,306600002.0
2006-10-23 13:17:00,119.187,119.199,119.185,119.192,218499998.0
2006-10-23 13:18:00,119.175,119.194,119.145,119.183,389499997.0
2006-10-23 13:19:00,119.196,119.202,119.178,119.19,318299996.0
2006-10-23 13:20:00,119.2,119.206,119.195,119.199,161600003.0
2006-10-23 13:21:00,119.194,119.194,119.168,119.189,239799999.0
2006-10-23 13:22:00,119.192,119.199,119.168,119.168,336399998.0
2006-10-23 13:23:00,119.193,119.199,119.176,119.188,309200001.0
2006-10-23 13:24:00,119.196,119.2,119.192,119.192,246299998.0
2006-10-23 13:25:00,119.186,119.194,119.176,119.188,435599996.0
2006-10-23 13:26:00,119.185,119.202,119.182,119.202,482399997.0
2006-10-23 13:27:00,119.196,119.199,119.163,119.165,162599997.0
2006-10-23 13:28:00,119.177,119.179,119.164,119.169,278400005.0
2006-10-23 13:29:00,119.172,119.186,119.156,119.184,179699999.0
2006-10-23 13:30:00,119.183,119.183,119.171,119.18,387000004.0
2006-10-23 13:31:00,119.179,119.179,119.155,119.164,203100000.0
2006-10-23 13:32:00,119.172,119.176,119.168,119.168,396699997.0
2006-10-23 13:33:00,119.17,119.174,119.13,119.174,156800001.0
2006-10-23 13:34:00,119.183,119.184,119.149,119.161,171700002.0
2006-10-23 13:35:00,119.178,119.195,119.176,119.183,243199997.0
2006-10-23 13:36:00,119.17,119.183,119.163,119.183,266499997.0
2006-10-23 13:37:00,119.182,119.191,119.162,119.181,418700004.0
2006-10-23 13:38:00,119.162,119.183,119.158,119.162,165299999.0
2006-10-23 13:39:00,119.186,119.198,119.168,119.185,354199995.0
2006-10-23 13:40:00,119.198,119.198,119.152,119.193,236000002.0
2006-10-23 13:41:00,119.189,119.197,119.18,119.191,106799998.0
2006-10-23 13:42:00,119.181,119.185,119.154,119.185,173599999.0
2006-10-23 13:43:00,119.181,119.181,119.146,119.167,77400000.0
2006-10-23 13:44:00,119.172,119.19,119.159,119.177,222399998.0
2006-10-23 13:45:00,119.18,119.218,119.173,119.218,283900004.0
2006-10-23 13:46:00,119.224,119.224,119.197,119.197,240099999.0
2006-10-23 13:47:00,119.207,119.225,119.195,119.195,140300002.0
2006-10-23 13:48:00,119.228,119.228,119.184,119.193,229900001.0
2006-10-23 13:49:00,119.198,119.216,119.172,119.212,156299996.0
2006-10-23 13:50:00,119.206,119.206,119.175,119.194,246800002.0
2006-10-23 13:51:00,119.196,119.196,119.173,119.191,325100006.0
2006-10-23 13:52:00,119.196,119.204,119.194,119.2,276300002.0
2006-10-23 13:53:00,119.202,119.214,119.18,119.19,232400002.0
2006-10-23 13:54:00,119.202,119.218,119.202,119.207,166400005.0
2006-10-23 13:55:00,119.207,119.213,119.204,119.207,263599998.0
2006-10-23 13:56:00,119.199,119.219,119.172,119.219,347099997.0
2006-10-23 13:57:00,119.216,119.223,119.216,119.22,179800002.0
2006-10-23 13:58:00,119.221,119.233,119.221,119.228,290299999.0
2006-10-23 13:59:00,119.232,119.232,119.216,119.216,180000006.0
2006-10-23 14:00:00,119.208,119.209,119.164,119.209,431099997.0
2006-10-23 14:01:00,119.212,119.213,119.179,119.199,323200001.0
2006-10-23 14:02:00,119.213,119.215,119.21,119.21,255499999.0
2006-10-23 14:03:00,119.209,119.227,119.209,119.221,194800004.0
2006-10-23 14:04:00,119.233,119.234,119.205,119.224,168900001.0
2006-10-23 14:05:00,119.232,119.233,119.21,119.225,149500001.0
2006-10-23 14:06:00,119.243,119.25,119.243,119.249,168499999.0
2006-10-23 14:07:00,119.252,119.252,119.218,119.219,201599997.0
2006-10-23 14:08:00,119.24,119.242,119.229,119.236,280799997.0
2006-10-23 14:09:00,119.22,119.228,119.214,119.226,362399997.0
2006-10-23 14:10:00,119.247,119.258,119.218,119.22,216000001.0
2006-10-23 14:11:00,119.22,119.224,119.191,119.209,235999999.0
2006-10-23 14:12:00,119.206,119.222,119.201,119.217,246300002.0
2006-10-23 14:13:00,119.223,119.223,119.211,119.211,192900000.0
2006-10-23 14:14:00,119.216,119.224,119.216,119.216,347299997.0
2006-10-23 14:15:00,119.212,119.231,119.203,119.228,216499998.0
2006-10-23 14:16:00,119.2,119.226,119.2,119.226,266399999.0
2006-10-23 14:17:00,119.21,119.234,119.2,119.234,239599999.0
2006-10-23 14:18:00,119.229,119.231,119.217,119.219,319899997.0
2006-10-23 14:19:00,119.205,119.233,119.178,119.232,231499999.0
2006-10-23 14:20:00,119.226,119.237,119.225,119.237,213800002.0
2006-10-23 14:21:00,119.232,119.232,119.224,119.228,41900001.0
2006-10-23 14:22:00,119.225,119.225,119.208,119.208,184600000.0
2006-10-23 14:23:00,119.217,119.226,119.217,119.222,245399999.0
2006-10-23 14:24:00,119.225,119.227,119.206,119.22,260099998.0
2006-10-23 14:25:00,119.238,119.25,119.238,119.245,232000001.0
2006-10-23 14:26:00,119.246,119.253,119.245,119.247,207800006.0
2006-10-23 14:27:00,119.244,119.254,119.24,119.252,214799995.0
2006-10-23 14:28:00,119.25,119.253,119.244,119.253,317600000.0
2006-10-23 14:29:00,119.233,119.251,119.227,119.247,327699999.0
2006-10-23 14:30:00,119.243,119.244,119.209,119.232,253800001.0
2006-10-23 14:31:00,119.237,119.237,119.226,119.228,219099999.0
2006-10-23 14:32:00,119.217,119.22,119.194,119.22,226099997.0
2006-10-23 14:33:00,119.223,119.23,119.223,119.23,210100000.0
2006-10-23 14:34:00,119.234,119.234,119.223,119.223,160800003.0
2006-10-23 14:35:00,119.219,119.225,119.216,119.22,311400004.0
2006-10-23 14:36:00,119.209,119.221,119.207,119.221,151700003.0
2006-10-23 14:37:00,119.222,119.23,119.22,119.23,120100000.0
2006-10-23 14:38:00,119.23,119.239,119.23,119.239,127700002.0
2006-10-23 14:39:00,119.242,119.242,119.202,119.202,56100002.0
2006-10-23 14:40:00,119.227,119.241,119.221,119.24,239300004.0
2006-10-23 14:41:00,119.228,119.234,119.213,119.234,187300004.0
2006-10-23 14:42:00,119.237,119.266,119.237,119.266,135400001.0
2006-10-23 14:43:00,119.276,119.283,119.27,119.278,384700002.0
2006-10-23 14:44:00,119.283,119.292,119.283,119.292,162199996.0
2006-10-23 14:45:00,119.294,119.295,119.272,119.273,261799999.0
2006-10-23 14:46:00,119.278,119.289,119.278,119.287,199899999.0
2006-10-23 14:47:00,119.282,119.291,119.282,119.287,302699998.0
2006-10-23 14:48:00,119.291,119.307,119.291,119.3,148800006.0
2006-10-23 14:49:00,119.306,119.311,119.301,119.307,62299999.0
2006-10-23 14:50:00,119.308,119.317,119.299,119.304,247600003.0
2006-10-23 14:51:00,119.317,119.338,119.317,119.33,203800002.0
2006-10-23 14:52:00,119.334,119.335,119.32,119.324,157399995.0
2006-10-23 14:53:00,119.323,119.325,119.315,119.315,326199998.0
2006-10-23 14:54:00,119.313,119.331,119.313,119.331,43300000.0
2006-10-23 14:55:00,119.325,119.325,119.301,119.317,293700009.0
2006-10-23 14:56:00,119.32,119.326,119.303,119.32,209500001.0
2006-10-23 14:57:00,119.323,119.323,119.31,119.317,146900000.0
2006-10-23 14:58:00,119.315,119.331,119.296,119.331,244700006.0
2006-10-23 14:59:00,119.345,119.347,119.335,119.347,153400003.0
2006-10-23 15:00:00,119.346,119.351,119.339,119.345,190999998.0
2006-10-23 15:01:00,119.36,119.364,119.325,119.347,170600002.0
2006-10-23 15:02:00,119.345,119.351,119.344,119.349,131499999.0
2006-10-23 15:03:00,119.353,119.353,119.343,119.346,217700004.0
2006-10-23 15:04:00,119.352,119.354,119.344,119.354,198200001.0
2006-10-23 15:05:00,119.363,119.363,119.354,119.36,173400002.0
2006-10-23 15:06:00,119.35,119.362,119.349,119.362,162399997.0
2006-10-23 15:07:00,119.352,119.362,119.352,119.362,206600000.0
2006-10-23 15:08:00,119.365,119.365,119.358,119.365,321299995.0
2006-10-23 15:09:00,119.358,119.358,119.339,119.347,151400000.0
2006-10-23 15:10:00,119.343,119.356,119.328,119.356,161100005.0
2006-10-23 15:11:00,119.362,119.362,119.347,119.347,346200005.0
2006-10-23 15:12:00,119.358,119.359,119.331,119.343,295600005.0
2006-10-23 15:13:00,119.363,119.363,119.349,119.353,182500002.0
2006-10-23 15:14:00,119.35,119.359,119.349,119.352,264100002.0
2006-10-23 15:15:00,119.362,119.362,119.317,119.329,156800004.0
2006-10-23 15:16:00,119.346,119.35,119.342,119.342,245000000.0
2006-10-23 15:17:00,119.305,119.325,119.305,119.323,296700004.0
2006-10-23 15:18:00,119.322,119.322,119.307,119.32,183400004.0
2006-10-23 15:19:00,119.306,119.306,119.277,119.277,226799999.0
2006-10-23 15:20:00,119.317,119.32,119.303,119.315,326300004.0
2006-10-23 15:21:00,119.313,119.318,119.293,119.293,293899999.0
2006-10-23 15:22:00,119.295,119.31,119.286,119.3,195199993.0
2006-10-23 15:23:00,119.321,119.334,119.314,119.326,272200002.0
2006-10-23 15:24:00,119.34,119.348,119.338,119.344,286099999.0
2006-10-23 15:25:00,119.351,119.351,119.337,119.345,467099997.0
2006-10-23 15:26:00,119.336,119.338,119.327,119.337,251600000.0
2006-10-23 15:27:00,119.342,119.348,119.329,119.34,188000000.0
2006-10-23 15:28:00,119.347,119.353,119.347,119.353,117800004.0
2006-10-23 15:29:00,119.35,119.362,119.35,119.359,171799998.0
2006-10-23 15:30:00,119.357,119.363,119.354,119.36,149199997.0
2006-10-23 15:31:00,119.355,119.355,119.328,119.342,229100001.0
2006-10-23 15:32:00,119.326,119.345,119.315,119.315,162200004.0
2006-10-23 15:33:00,119.344,119.351,119.343,119.35,225600005.0
2006-10-23 15:34:00,119.337,119.337,119.315,119.337,166800002.0
2006-10-23 15:35:00,119.342,119.342,119.336,119.341,106700002.0
2006-10-23 15:36:00,119.338,119.338,119.315,119.327,262999995.0
2006-10-23 15:37:00,119.317,119.324,119.314,119.321,166400000.0
2006-10-23 15:38:00,119.326,119.327,119.314,119.327,226400000.0
2006-10-23 15:39:00,119.314,119.341,119.314,119.341,201799996.0
2006-10-23 15:40:00,119.35,119.352,119.341,119.352,238800002.0
2006-10-23 15:41:00,119.338,119.355,119.324,119.35,317600000.0
2006-10-23 15:42:00,119.336,119.365,119.327,119.348,384599996.0
2006-10-23 15:43:00,119.345,119.345,119.304,119.337,269999994.0
2006-10-23 15:44:00,119.342,119.343,119.327,119.328,319099996.0
2006-10-23 15:45:00,119.306,119.326,119.29,119.321,238700002.0
2006-10-23 15:46:00,119.322,119.323,119.306,119.318,275199999.0
2006-10-23 15:47:00,119.316,119.316,119.302,119.302,269099994.0
2006-10-23 15:48:00,119.301,119.323,119.284,119.294,409299994.0
2006-10-23 15:49:00,119.306,119.33,119.306,119.33,231300001.0
2006-10-23 15:50:00,119.332,119.346,119.33,119.346,411300003.0
2006-10-23 15:51:00,119.351,119.354,119.342,119.354,159899999.0
2006-10-23 15:52:00,119.345,119.357,119.345,119.357,242300001.0
2006-10-23 15:53:00,119.357,119.358,119.337,119.34,182700002.0
2006-10-23 15:54:00,119.327,119.347,119.316,119.341,261700001.0
2006-10-23 15:55:00,119.334,119.347,119.33,119.347,98799997.0
2006-10-23 15:56:00,119.349,119.354,119.333,119.354,315200001.0
2006-10-23 15:57:00,119.345,119.353,119.345,119.349,276100003.0
2006-10-23 15:58:00,119.345,119.35,119.334,119.334,75100001.0
2006-10-23 15:59:00,119.335,119.337,119.322,119.322,126799996.0
2006-10-23 16:00:00,119.311,119.311,119.3,119.303,191999999.0
2006-10-23 16:01:00,119.312,119.326,119.312,119.324,154600000.0
2006-10-23 16:02:00,119.317,119.317,119.306,119.308,246700004.0
2006-10-23 16:03:00,119.313,119.313,119.302,119.31,188100000.0
2006-10-23 16:04:00,119.3,119.313,119.3,119.306,255100003.0
2006-10-23 16:05:00,119.31,119.317,119.31,119.313,280299998.0
2006-10-23 16:06:00,119.313,119.322,119.301,119.322,217700003.0
2006-10-23 16:07:00,119.314,119.332,119.312,119.332,126699999.0
2006-10-23 16:08:00,119.338,119.338,119.282,119.321,173200004.0
2006-10-23 16:09:00,119.337,119.339,119.313,119.313,295799994.0
2006-10-23 16:10:00,119.332,119.334,119.292,119.308,435599998.0
2006-10-23 16:11:00,119.318,119.318,119.308,119.308,98300002.0
2006-10-23 16:12:00,119.291,119.291,119.257,119.281,174400000.0
2006-10-23 16:13:00,119.291,119.291,119.28,119.282,190699999.0
2006-10-23 16:14:00,119.281,119.281,119.264,119.279,91999999.0
2006-10-23 16:15:00,119.279,119.285,119.256,119.285,258499998.0
2006-10-23 16:16:00,119.286,119.3,119.286,119.295,345200006.0
2006-10-23 16:17:00,119.295,119.297,119.269,119.281,149500001.0
2006-10-23 16:18:00,119.294,119.3,119.289,119.289,270499998.0
2006-10-23 16:19:00,119.291,119.292,119.284,119.292,177900000.0
2006-10-23 16:20:00,119.303,119.303,119.295,119.295,330999998.0
2006-10-23 16:21:00,119.302,119.311,119.299,119.304,218199996.0
2006-10-23 16:22:00,119.31,119.316,119.28,119.307,258599995.0
2006-10-23 16:23:00,119.28,119.315,119.27,119.315,306999996.0
2006-10-23 16:24:00,119.309,119.327,119.303,119.308,445199995.0
2006-10-23 16:25:00,119.297,119.312,119.283,119.304,314599999.0
2006-10-23 16:26:00,119.31,119.315,119.306,119.315,181399997.0
2006-10-23 16:27:00,119.295,119.314,119.284,119.307,210399998.0
2006-10-23 16:28:00,119.292,119.292,119.27,119.287,305899993.0
2006-10-23 16:29:00,119.307,119.311,119.3,119.306,200200002.0
2006-10-23 16:30:00,119.306,119.314,119.305,119.31,261599994.0
2006-10-23 16:31:00,119.31,119.315,119.307,119.313,235499997.0
2006-10-23 16:32:00,119.303,119.32,119.303,119.32,180499999.0
2006-10-23 16:33:00,119.318,119.335,119.318,119.335,132200001.0
2006-10-23 16:34:00,119.338,119.338,119.287,119.287,268799999.0
2006-10-23 16:35:00,119.333,119.338,119.332,119.335,323900006.0
2006-10-23 16:36:00,119.34,119.35,119.333,119.346,262399996.0
2006-10-23 16:37:00,119.353,119.36,119.344,119.35,369499996.0
2006-10-23 16:38:00,119.352,119.353,119.345,119.353,204400006.0
2006-10-23 16:39:00,119.357,119.36,119.329,119.339,431900002.0
2006-10-23 16:40:00,119.343,119.349,119.342,119.347,162800000.0
2006-10-23 16:41:00,119.347,119.347,119.313,119.34,313300004.0
2006-10-23 16:42:00,119.328,119.328,119.31,119.31,83000000.0
2006-10-23 16:43:00,119.293,119.293,119.284,119.288,166899997.0
2006-10-23 16:44:00,119.289,119.296,119.281,119.288,357799996.0
2006-10-23 16:45:00,119.294,119.294,119.281,119.29,271900003.0
2006-10-23 16:46:00,119.294,119.307,119.294,119.307,105800003.0
2006-10-23 16:47:00,119.314,119.314,119.3,119.313,233400000.0
2006-10-23 16:48:00,119.308,119.308,119.287,119.308,152199996.0
2006-10-23 16:49:00,119.306,119.307,119.288,119.292,213799999.0
2006-10-23 16:50:00,119.311,119.321,119.267,119.305,162400003.0
2006-10-23 16:51:00,119.302,119.309,119.295,119.305,332599998.0
2006-10-23 16:52:00,119.293,119.306,119.293,119.305,236899995.0
2006-10-23 16:53:00,119.293,119.298,119.284,119.297,178300004.0
2006-10-23 16:54:00,119.294,119.305,119.275,119.305,229300001.0
2006-10-23 16:55:00,119.288,119.288,119.274,119.284,244799999.0
2006-10-23 16:56:00,119.275,119.275,119.247,119.247,162000000.0
2006-10-23 16:57:00,119.286,119.294,119.281,119.281,219499997.0
2006-10-23 16:58:00,119.286,119.292,119.28,119.28,437599998.0
2006-10-23 16:59:00,119.284,119.296,119.284,119.295,254799996.0
2006-10-23 17:00:00,119.296,119.299,119.286,119.297,272899999.0
2006-10-23 17:01:00,119.3,119.303,119.282,119.289,285100002.0
2006-10-23 17:02:00,119.289,119.289,119.269,119.275,248699998.0
2006-10-23 17:03:00,119.273,119.277,119.254,119.26,322200000.0
2006-10-23 17:04:00,119.285,119.285,119.273,119.275,213299996.0
2006-10-23 17:05:00,119.274,119.28,119.266,119.266,220699999.0
2006-10-23 17:06:00,119.27,119.27,119.245,119.255,248000000.0
2006-10-23 17:07:00,119.253,119.253,119.243,119.243,93999998.0
2006-10-23 17:08:00,119.235,119.245,119.233,119.245,189399998.0
2006-10-23 17:09:00,119.247,119.258,119.246,119.249,196100001.0
2006-10-23 17:10:00,119.243,119.254,119.224,119.236,407399994.0
2006-10-23 17:11:00,119.245,119.268,119.241,119.268,259700002.0
2006-10-23 17:12:00,119.286,119.308,119.286,119.301,298299999.0
2006-10-23 17:13:00,119.302,119.302,119.286,119.298,319700000.0
2006-10-23 17:14:00,119.284,119.303,119.271,119.302,291300001.0
2006-10-23 17:15:00,119.279,119.289,119.251,119.289,129600003.0
2006-10-23 17:16:00,119.303,119.304,119.276,119.294,159700000.0
2006-10-23 17:17:00,119.308,119.309,119.261,119.264,200299996.0
2006-10-23 17:18:00,119.296,119.301,119.292,119.292,188000001.0
2006-10-23 17:19:00,119.285,119.285,119.266,119.266,306500004.0
2006-10-23 17:20:00,119.263,119.268,119.244,119.255,246799998.0
2006-10-23 17:21:00,119.274,119.274,119.261,119.267,322799997.0
2006-10-23 17:22:00,119.262,119.274,119.248,119.274,41700001.0
2006-10-23 17:23:00,119.276,119.288,119.276,119.283,264000004.0
2006-10-23 17:24:00,119.283,119.283,119.272,119.272,219100000.0
2006-10-23 17:25:00,119.278,119.28,119.26,119.269,311799995.0
2006-10-23 17:26:00,119.27,119.27,119.246,119.264,423499996.0
2006-10-23 17:27:00,119.272,119.272,119.26,119.26,263499999.0
2006-10-23 17:28:00,119.271,119.271,119.264,119.267,314199994.0
2006-10-23 17:29:00,119.252,119.256,119.245,119.255,340600001.0
2006-10-23 17:30:00,119.243,119.243,119.213,119.232,252200005.0
2006-10-23 17:31:00,119.243,119.254,119.224,119.242,349199994.0
2006-10-23 17:32:00,119.243,119.256,119.219,119.256,198000001.0
2006-10-23 17:33:00,119.255,119.268,119.255,119.264,262299999.0
2006-10-23 17:34:00,119.251,119.258,119.235,119.235,185300000.0
2006-10-23 17:35:00,119.267,119.275,119.267,119.268,261699996.0
2006-10-23 17:36:00,119.26,119.282,119.247,119.282,206899998.0
2006-10-23 17:37:00,119.288,119.288,119.25,119.27,81700001.0
2006-10-23 17:38:00,119.287,119.291,119.243,119.261,212300003.0
2006-10-23 17:39:00,119.284,119.284,119.255,119.277,331000003.0
2006-10-23 17:40:00,119.275,119.282,119.245,119.282,378499994.0
2006-10-23 17:41:00,119.24,119.283,119.235,119.283,417099998.0
2006-10-23 17:42:00,119.287,119.29,119.278,119.29,226100005.0
2006-10-23 17:43:00,119.29,119.295,119.272,119.272,309499997.0
2006-10-23 17:44:00,119.285,119.292,119.278,119.292,458000006.0
2006-10-23 17:45:00,119.29,119.302,119.29,119.302,145899998.0
2006-10-23 17:46:00,119.308,119.317,119.307,119.309,106300002.0
2006-10-23 17:47:00,119.295,119.309,119.292,119.292,257200003.0
2006-10-23 17:48:00,119.287,119.306,119.269,119.3,209600002.0
2006-10-23 17:49:00,119.293,119.301,119.261,119.298,324100002.0
2006-10-23 17:50:00,119.304,119.304,119.278,119.29,413300002.0
2006-10-23 17:51:00,119.292,119.301,119.274,119.287,286600003.0
2006-10-23 17:52:00,119.283,119.295,119.274,119.284,157899996.0
2006-10-23 17:53:00,119.293,119.302,119.285,119.294,312899998.0
2006-10-23 17:54:00,119.257,119.3,119.257,119.296,189599997.0
2006-10-23 17:55:00,119.293,119.301,119.293,119.295,162400000.0
2006-10-23 17:56:00,119.282,119.292,119.26,119.292,249299998.0
2006-10-23 17:57:00,119.29,119.302,119.275,119.298,246200006.0
2006-10-23 17:58:00,119.288,119.293,119.272,119.293,256500005.0
2006-10-23 17:59:00,119.306,119.315,119.3,119.315,303500000.0
2006-10-23 18:00:00,119.309,119.32,119.309,119.317,267200001.0
2006-10-23 18:01:00,119.311,119.315,119.303,119.311,2065400020.0
2006-10-23 18:02:00,119.31,119.31,119.31,119.31,2081800011.0
2006-10-23 18:05:00,119.3,119.31,119.3,119.31,2081800011.0
2006-10-23 18:06:00,119.33,119.33,119.31,119.31,2081800011.0
2006-10-23 18:07:00,119.3,119.3,119.3,119.3,2081800011.0
2006-10-23 18:08:00,119.31,119.32,119.3,119.31,2081800011.0
2006-10-23 18:10:00,119.3,119.31,119.3,119.3,2081800011.0
2006-10-23 18:11:00,119.301,119.304,119.269,119.27,2081800011.0
2006-10-23 18:12:00,119.298,119.316,119.264,119.312,1987799994.0
2006-10-23 18:13:00,119.3,119.31,119.3,119.31,1848000009.0
2006-10-23 18:16:00,119.32,119.32,119.31,119.31,1848000009.0
2006-10-23 18:17:00,119.266,119.287,119.243,119.265,1848000009.0
2006-10-23 18:18:00,119.28,119.295,119.272,119.295,1992099992.0
2006-10-23 18:19:00,119.29,119.3,119.29,119.3,1873599994.0
2006-10-23 18:20:00,119.31,119.31,119.3,119.31,1873599994.0
2006-10-23 18:24:00,119.3,119.31,119.3,119.31,1873599994.0
2006-10-23 18:26:00,119.32,119.32,119.31,119.31,1873599994.0
2006-10-23 18:27:00,119.293,119.304,119.27,119.303,1873599994.0
2006-10-23 18:29:00,119.29,119.29,119.29,119.29,1968800010.0
2006-10-23 18:30:00,119.274,119.279,119.268,119.271,1968800010.0
2006-10-23 18:31:00,119.27,119.27,119.27,119.27,1722299995.0
2006-10-23 18:33:00,119.26,119.27,119.26,119.27,1722299995.0
2006-10-23 18:34:00,119.25,119.26,119.25,119.25,1722299995.0
2006-10-23 18:35:00,119.24,119.24,119.23,119.23,1722299995.0
2006-10-23 18:36:00,119.241,119.244,119.224,119.241,1722299995.0
2006-10-23 18:37:00,119.242,119.281,119.222,119.238,1225399999.0
2006-10-23 18:38:00,119.237,119.283,119.212,119.283,1171100015.0
2006-10-23 18:39:00,119.236,119.249,119.196,119.241,846599992.0
2006-10-23 18:40:00,119.236,119.242,119.213,119.242,1674800001.0
2006-10-23 18:41:00,119.245,119.254,119.213,119.233,1337600003.0
2006-10-23 18:42:00,119.237,119.256,119.237,119.248,1547600003.0
2006-10-23 18:43:00,119.245,119.245,119.229,119.237,1005900000.0
2006-10-23 18:44:00,119.241,119.259,119.229,119.245,838299997.0
2006-10-23 18:45:00,119.248,119.261,119.244,119.256,1534000003.0
2006-10-23 18:46:00,119.26,119.269,119.257,119.266,2022699988.0
2006-10-23 18:47:00,119.23,119.276,119.228,119.255,356999995.0
2006-10-23 18:48:00,119.26,119.265,119.24,119.258,733399998.0
2006-10-23 18:49:00,119.257,119.291,119.236,119.26,1313499993.0
2006-10-23 18:50:00,119.258,119.258,119.228,119.252,1791900004.0
2006-10-23 18:51:00,119.25,119.273,119.236,119.262,1342700006.0
2006-10-23 18:52:00,119.269,119.269,119.254,119.26,1997599992.0
2006-10-23 18:53:00,119.267,119.289,119.254,119.269,1474100008.0
2006-10-23 18:54:00,119.269,119.273,119.262,119.264,1810500013.0
2006-10-23 18:55:00,119.26,119.291,119.23,119.253,2050900018.0
2006-10-23 18:56:00,119.255,119.271,119.255,119.265,541100001.0
2006-10-23 18:57:00,119.274,119.296,119.255,119.265,1121100004.0
2006-10-23 18:58:00,119.258,119.259,119.222,119.243,1480700010.0
2006-10-23 18:59:00,119.251,119.292,119.223,119.29,1941499999.0
2006-10-23 19:00:00,119.298,119.325,119.298,119.319,937499995.0
2006-10-23 19:01:00,119.328,119.349,119.322,119.349,683400005.0
2006-10-23 19:02:00,119.354,119.356,119.34,119.35,832800006.0
2006-10-23 19:03:00,119.338,119.338,119.232,119.258,1445199996.0
2006-10-23 19:04:00,119.261,119.302,119.261,119.301,982600009.0
2006-10-23 19:05:00,119.311,119.328,119.306,119.306,730800000.0
2006-10-23 19:06:00,119.3,119.312,119.275,119.312,1289500008.0
2006-10-23 19:07:00,119.308,119.324,119.288,119.32,1941100011.0
2006-10-23 19:08:00,119.322,119.343,119.283,119.319,1477300000.0
2006-10-23 19:09:00,119.317,119.322,119.313,119.32,873799993.0
2006-10-23 19:10:00,119.294,119.325,119.291,119.314,730100004.0
2006-10-23 19:11:00,119.306,119.306,119.287,119.292,824600005.0
2006-10-23 19:12:00,119.301,119.306,119.263,119.276,901999998.0
2006-10-23 19:13:00,119.272,119.291,119.263,119.278,462399999.0
2006-10-23 19:14:00,119.265,119.265,119.245,119.257,852000007.0
2006-10-23 19:15:00,119.257,119.259,119.22,119.256,1720099997.0
2006-10-23 19:16:00,119.264,119.274,119.261,119.267,775499993.0
2006-10-23 19:17:00,119.265,119.265,119.235,119.245,1193800001.0
2006-10-23 19:18:00,119.24,119.259,119.24,119.259,978500001.0
2006-10-23 19:19:00,119.262,119.267,119.231,119.266,1673099990.0
2006-10-23 19:20:00,119.272,119.277,119.26,119.277,973599998.0
2006-10-23 19:21:00,119.268,119.283,119.24,119.283,1487099998.0
2006-10-23 19:22:00,119.275,119.281,119.23,119.27,865200008.0
2006-10-23 19:23:00,119.29,119.29,119.27,119.27,1304799988.0
2006-10-23 19:24:00,119.285,119.291,119.274,119.278,1304799988.0
2006-10-23 19:25:00,119.26,119.274,119.237,119.274,1395000010.0
2006-10-23 19:26:00,119.28,119.28,119.27,119.27,1732100000.0
2006-10-23 19:27:00,119.226,119.267,119.226,119.255,1732100000.0
2006-10-23 19:28:00,119.238,119.266,119.215,119.258,1239200009.0
2006-10-23 19:29:00,119.262,119.268,119.239,119.264,617999999.0
2006-10-23 19:30:00,119.261,119.262,119.234,119.262,770300006.0
2006-10-23 19:31:00,119.261,119.261,119.23,119.245,1347999990.0
2006-10-23 19:32:00,119.247,119.262,119.222,119.262,1290500004.0
2006-10-23 19:33:00,119.26,119.27,119.221,119.265,800499997.0
2006-10-23 19:34:00,119.265,119.267,119.257,119.265,1115900009.0
2006-10-23 19:35:00,119.253,119.267,119.23,119.261,1207299982.0
2006-10-23 19:36:00,119.253,119.275,119.237,119.255,475899997.0
2006-10-23 19:37:00,119.265,119.274,119.235,119.266,190399997.0
2006-10-23 19:38:00,119.275,119.285,119.274,119.279,1069200002.0
2006-10-23 19:39:00,119.252,119.284,119.239,119.249,1177000001.0
2006-10-23 19:40:00,119.249,119.29,119.234,119.268,803599998.0
2006-10-23 19:41:00,119.265,119.277,119.231,119.271,1256100014.0
2006-10-23 19:42:00,119.27,119.275,119.261,119.261,915600008.0
2006-10-23 19:43:00,119.257,119.27,119.257,119.26,390700000.0
2006-10-23 19:44:00,119.26,119.272,119.233,119.272,1034699987.0
2006-10-23 19:45:00,119.255,119.274,119.232,119.267,637100009.0
2006-10-23 19:46:00,119.263,119.277,119.231,119.26,1051800006.0
2006-10-23 19:47:00,119.26,119.273,119.255,119.269,500199995.0
2006-10-23 19:48:00,119.274,119.3,119.274,119.297,1546199998.0
2006-10-23 19:49:00,119.305,119.325,119.285,119.305,709900005.0
2006-10-23 19:50:00,119.305,119.314,119.265,119.285,634000000.0
2006-10-23 19:51:00,119.285,119.317,119.27,119.311,677200009.0
2006-10-23 19:52:00,119.308,119.308,119.27,119.3,693399996.0
2006-10-23 19:53:00,119.314,119.317,119.263,119.313,1210699997.0
2006-10-23 19:54:00,119.315,119.324,119.307,119.307,1320299998.0
2006-10-23 19:55:00,119.296,119.304,119.284,119.304,540100006.0
2006-10-23 19:56:00,119.3,119.3,119.268,119.3,487299998.0
2006-10-23 19:57:00,119.301,119.301,119.266,119.292,585699994.0
2006-10-23 19:58:00,119.293,119.293,119.27,119.29,1524000002.0
2006-10-23 19:59:00,119.294,119.294,119.284,119.286,914899999.0
2006-10-23 20:00:00,119.29,119.29,119.262,119.276,379600002.0
2006-10-23 20:01:00,119.279,119.286,119.242,119.274,713899987.0
2006-10-23 20:02:00,119.28,119.283,119.274,119.283,1593499994.0
2006-10-23 20:03:00,119.29,119.294,119.281,119.294,612000003.0
2006-10-23 20:04:00,119.293,119.294,119.262,119.285,740000004.0
2006-10-23 20:05:00,119.278,119.295,119.265,119.294,991600002.0
2006-10-23 20:06:00,119.285,119.295,119.225,119.257,1677600003.0
2006-10-23 20:07:00,119.26,119.288,119.248,119.283,930700005.0
2006-10-23 20:08:00,119.287,119.292,119.276,119.285,1023699995.0
2006-10-23 20:09:00,119.247,119.279,119.235,119.245,940100006.0
2006-10-23 20:10:00,119.248,119.287,119.238,119.253,889599999.0
2006-10-23 20:11:00,119.277,119.289,119.241,119.273,1625500017.0
2006-10-23 20:13:00,119.277,119.285,119.264,119.281,925799993.0
2006-10-23 20:14:00,119.282,119.282,119.235,119.258,1118000003.0
2006-10-23 20:15:00,119.291,119.291,119.249,119.28,1536999996.0
2006-10-23 20:16:00,119.28,119.289,119.275,119.278,902500005.0
2006-10-23 20:17:00,119.281,119.281,119.25,119.272,799499994.0
2006-10-23 20:18:00,119.277,119.282,119.271,119.282,274100002.0
2006-10-23 20:19:00,119.29,119.29,119.259,119.285,1222499995.0
2006-10-23 20:20:00,119.276,119.288,119.235,119.281,742700004.0
2006-10-23 20:21:00,119.278,119.292,119.277,119.281,1318400009.0
2006-10-23 20:22:00,119.278,119.297,119.255,119.278,1728300002.0
2006-10-23 20:23:00,119.273,119.291,119.261,119.291,978200009.0
2006-10-23 20:24:00,119.29,119.295,119.286,119.287,911600003.0
2006-10-23 20:25:00,119.293,119.298,119.264,119.28,982200015.0
2006-10-23 20:26:00,119.283,119.283,119.237,119.266,1030100009.0
2006-10-23 20:27:00,119.275,119.298,119.251,119.275,993799994.0
2006-10-23 20:31:00,119.27,119.28,119.27,119.28,2108399985.0
2006-10-23 20:32:00,119.274,119.288,119.245,119.257,2108399985.0
2006-10-23 20:33:00,119.285,119.294,119.282,119.293,713900004.0
2006-10-23 20:34:00,119.29,119.292,119.261,119.292,649799997.0
2006-10-23 20:35:00,119.283,119.287,119.253,119.281,660700010.0
2006-10-23 20:36:00,119.278,119.288,119.25,119.28,555200003.0
2006-10-23 20:37:00,119.253,119.288,119.249,119.285,424699997.0
2006-10-23 20:38:00,119.277,119.287,119.265,119.28,1289900006.0
2006-10-23 20:39:00,119.283,119.283,119.248,119.275,897299998.0
2006-10-23 20:40:00,119.27,119.28,119.27,119.28,1078199993.0
2006-10-23 20:41:00,119.273,119.279,119.223,119.229,1078199993.0
2006-10-23 20:42:00,119.26,119.268,119.257,119.259,1159700001.0
2006-10-23 20:43:00,119.26,119.267,119.232,119.262,1595699991.0
2006-10-23 20:44:00,119.264,119.267,119.252,119.264,1609699990.0
2006-10-23 20:45:00,119.265,119.288,119.254,119.262,1596000009.0
2006-10-23 20:46:00,119.267,119.274,119.26,119.267,1511100012.0
2006-10-23 20:47:00,119.268,119.278,119.267,119.268,2044199999.0
2006-10-23 20:48:00,119.271,119.271,119.218,119.263,1382100004.0
2006-10-23 20:49:00,119.261,119.261,119.231,119.256,967100007.0
2006-10-23 20:50:00,119.26,119.266,119.226,119.266,1686200014.0
2006-10-23 20:51:00,119.268,119.281,119.253,119.281,821099995.0
2006-10-23 20:52:00,119.265,119.282,119.253,119.278,186500004.0
2006-10-23 20:53:00,119.275,119.279,119.269,119.271,1130299993.0
2006-10-23 20:54:00,119.27,119.274,119.249,119.249,479000004.0
2006-10-23 20:55:00,119.273,119.273,119.244,119.259,1839700002.0
2006-10-23 20:56:00,119.265,119.279,119.252,119.273,600799995.0
2006-10-23 20:57:00,119.273,119.273,119.26,119.265,1288199999.0
2006-10-23 20:58:00,119.26,119.27,119.26,119.26,1927000008.0
2006-10-23 20:59:00,119.27,119.27,119.26,119.26,1927000008.0
2006-10-23 21:00:00,119.271,119.271,119.249,119.268,1927000008.0
2006-10-23 21:01:00,119.273,119.28,119.245,119.268,1394500004.0
2006-10-23 21:02:00,119.266,119.269,119.239,119.262,698700003.0
2006-10-23 21:03:00,119.267,119.281,119.26,119.269,902799998.0
2006-10-23 21:04:00,119.271,119.28,119.235,119.271,611299997.0
2006-10-23 21:05:00,119.272,119.279,119.24,119.27,1055000002.0
2006-10-23 21:06:00,119.262,119.275,119.256,119.268,853999995.0
2006-10-23 21:07:00,119.275,119.291,119.268,119.291,1638500011.0
2006-10-23 21:08:00,119.289,119.289,119.231,119.271,882600005.0
2006-10-23 21:09:00,119.265,119.277,119.247,119.267,479000003.0
2006-10-23 21:10:00,119.265,119.272,119.259,119.268,431099998.0
2006-10-23 21:11:00,119.27,119.27,119.266,119.269,257800000.0
2006-10-23 21:12:00,119.275,119.287,119.236,119.24,614099998.0
2006-10-23 21:13:00,119.231,119.271,119.231,119.241,786300008.0
2006-10-23 21:14:00,119.268,119.268,119.237,119.268,1493200000.0
2006-10-23 21:15:00,119.27,119.282,119.241,119.277,1330599993.0
2006-10-23 21:16:00,119.27,119.282,119.238,119.282,963599995.0
2006-10-23 21:17:00,119.285,119.285,119.258,119.262,1916499993.0
2006-10-23 21:18:00,119.273,119.28,119.237,119.28,1029699998.0
2006-10-23 21:19:00,119.277,119.28,119.243,119.275,1253100001.0
2006-10-23 21:20:00,119.275,119.289,119.256,119.275,1447200002.0
2006-10-23 21:21:00,119.286,119.291,119.279,119.281,1202500005.0
2006-10-23 21:22:00,119.28,119.291,119.275,119.284,1666699995.0
2006-10-23 21:23:00,119.291,119.298,119.271,119.285,947300006.0
2006-10-23 21:24:00,119.295,119.299,119.285,119.294,1516100018.0
2006-10-23 21:25:00,119.3,119.301,119.278,119.289,1440400014.0
2006-10-23 21:26:00,119.287,119.301,119.268,119.273,867299996.0
2006-10-23 21:27:00,119.269,119.291,119.25,119.291,777700008.0
2006-10-23 21:28:00,119.285,119.295,119.259,119.284,420899997.0
2006-10-23 21:29:00,119.283,119.283,119.249,119.275,814099998.0
2006-10-23 21:30:00,119.278,119.283,119.251,119.253,703700002.0
2006-10-23 21:31:00,119.278,119.291,119.274,119.291,321200005.0
2006-10-23 21:32:00,119.275,119.291,119.259,119.275,962800006.0
2006-10-23 21:33:00,119.282,119.292,119.261,119.292,531400001.0
2006-10-23 21:34:00,119.293,119.293,119.277,119.288,609400008.0
2006-10-23 21:35:00,119.293,119.293,119.283,119.288,334199995.0
2006-10-23 21:36:00,119.29,119.302,119.268,119.29,620300002.0
2006-10-23 21:37:00,119.296,119.296,119.277,119.281,581400000.0
2006-10-23 21:38:00,119.292,119.301,119.286,119.295,320400005.0
2006-10-23 21:39:00,119.299,119.309,119.278,119.303,646000013.0
2006-10-23 21:40:00,119.294,119.305,119.264,119.295,717000001.0
2006-10-23 21:41:00,119.296,119.297,119.275,119.287,720400005.0
2006-10-23 21:42:00,119.301,119.304,119.283,119.304,1197400010.0
2006-10-23 21:43:00,119.302,119.305,119.292,119.3,321299994.0
2006-10-23 21:44:00,119.288,119.311,119.268,119.288,1279800001.0
2006-10-23 21:45:00,119.303,119.309,119.282,119.295,907499996.0
2006-10-23 21:46:00,119.289,119.296,119.256,119.272,1421100018.0
2006-10-23 21:47:00,119.298,119.3,119.269,119.295,597700004.0
2006-10-23 21:48:00,119.291,119.303,119.275,119.292,757000004.0
2006-10-23 21:49:00,119.298,119.313,119.284,119.304,484500008.0
2006-10-23 21:50:00,119.295,119.307,119.28,119.307,164700004.0
2006-10-23 21:51:00,119.301,119.314,119.27,119.3,478099999.0
2006-10-23 21:52:00,119.293,119.305,119.287,119.302,227199999.0
2006-10-23 21:53:00,119.31,119.317,119.291,119.305,496900002.0
2006-10-23 21:54:00,119.305,119.319,119.298,119.314,724599999.0
2006-10-23 21:55:00,119.315,119.316,119.29,119.306,190000001.0
2006-10-23 21:56:00,119.303,119.308,119.285,119.296,560899997.0
2006-10-23 21:57:00,119.291,119.291,119.272,119.272,213800000.0
2006-10-23 21:58:00,119.296,119.316,119.279,119.316,111599998.0
2006-10-23 21:59:00,119.31,119.316,119.276,119.3,650900005.0
2006-10-23 22:00:00,119.31,119.326,119.271,119.292,1028000000.0
2006-10-23 22:01:00,119.305,119.312,119.288,119.312,1366300002.0
2006-10-23 22:02:00,119.301,119.309,119.294,119.294,974400005.0
2006-10-23 22:03:00,119.302,119.31,119.299,119.3,190200000.0
2006-10-23 22:04:00,119.295,119.295,119.265,119.295,839099996.0
2006-10-23 22:05:00,119.298,119.32,119.295,119.309,313900006.0
2006-10-23 22:06:00,119.298,119.299,119.283,119.286,367599995.0
2006-10-23 22:07:00,119.293,119.304,119.26,119.304,395200007.0
2006-10-23 22:08:00,119.3,119.31,119.295,119.295,284699996.0
2006-10-23 22:09:00,119.3,119.304,119.296,119.303,200499998.0
2006-10-23 22:10:00,119.307,119.307,119.274,119.283,224800001.0
2006-10-23 22:11:00,119.3,119.306,119.291,119.299,657900000.0
2006-10-23 22:12:00,119.295,119.297,119.279,119.285,232000002.0
2006-10-23 22:13:00,119.301,119.309,119.278,119.298,419300001.0
2006-10-23 22:14:00,119.291,119.293,119.278,119.284,345399999.0
2006-10-23 22:15:00,119.29,119.295,119.287,119.295,298600002.0
2006-10-23 22:16:00,119.29,119.295,119.248,119.249,618900001.0
2006-10-23 22:17:00,119.259,119.295,119.259,119.287,431100003.0
2006-10-23 22:18:00,119.289,119.291,119.28,119.288,438099997.0
2006-10-23 22:19:00,119.281,119.302,119.266,119.302,426899997.0
2006-10-23 22:20:00,119.298,119.299,119.264,119.27,371999998.0
2006-10-23 22:21:00,119.298,119.298,119.258,119.272,204799999.0
2006-10-23 22:22:00,119.272,119.295,119.271,119.288,333799998.0
2006-10-23 22:23:00,119.28,119.291,119.272,119.291,102900001.0
2006-10-23 22:24:00,119.301,119.301,119.266,119.268,325899999.0
2006-10-23 22:25:00,119.283,119.301,119.277,119.301,393899997.0
2006-10-23 22:26:00,119.302,119.307,119.271,119.295,417299991.0
2006-10-23 22:27:00,119.297,119.303,119.282,119.303,1024799992.0
2006-10-23 22:28:00,119.301,119.304,119.291,119.3,277900001.0
2006-10-23 22:29:00,119.283,119.288,119.266,119.286,292000007.0
2006-10-23 22:30:00,119.28,119.293,119.274,119.293,306099997.0
2006-10-23 22:31:00,119.29,119.29,119.272,119.287,253499999.0
2006-10-23 22:32:00,119.287,119.29,119.269,119.28,292199999.0
2006-10-23 22:33:00,119.295,119.299,119.287,119.298,713199994.0
2006-10-23 22:34:00,119.294,119.306,119.285,119.295,631000004.0
2006-10-23 22:35:00,119.296,119.301,119.291,119.297,67700000.0
2006-10-23 22:36:00,119.29,119.321,119.282,119.299,545399995.0
2006-10-23 22:37:00,119.294,119.313,119.287,119.298,268699997.0
2006-10-23 22:38:00,119.304,119.314,119.284,119.293,282599999.0
2006-10-23 22:39:00,119.285,119.297,119.278,119.283,372599998.0
2006-10-23 22:40:00,119.303,119.311,119.289,119.292,607799997.0
2006-10-23 22:41:00,119.313,119.313,119.292,119.303,225599999.0
2006-10-23 22:42:00,119.297,119.305,119.285,119.294,230499997.0
2006-10-23 22:43:00,119.266,119.289,119.262,119.27,440599995.0
2006-10-23 22:44:00,119.302,119.303,119.282,119.295,163700003.0
2006-10-23 22:45:00,119.3,119.3,119.262,119.262,343699997.0
2006-10-23 22:46:00,119.26,119.29,119.254,119.274,380000001.0
2006-10-23 22:47:00,119.289,119.298,119.27,119.27,249100002.0
2006-10-23 22:48:00,119.287,119.287,119.262,119.284,497899994.0
2006-10-23 22:49:00,119.281,119.305,119.273,119.305,214500003.0
2006-10-23 22:50:00,119.285,119.297,119.269,119.27,474099993.0
2006-10-23 22:51:00,119.296,119.296,119.275,119.275,312499994.0
2006-10-23 22:52:00,119.277,119.292,119.261,119.264,285800006.0
2006-10-23 22:53:00,119.298,119.3,119.271,119.3,353999994.0
2006-10-23 22:54:00,119.299,119.305,119.279,119.288,146699995.0
2006-10-23 22:55:00,119.314,119.314,119.296,119.31,241200004.0
2006-10-23 22:56:00,119.303,119.318,119.291,119.291,297399992.0
2006-10-23 22:57:00,119.292,119.308,119.285,119.302,464700002.0
2006-10-23 22:58:00,119.305,119.317,119.28,119.293,196900002.0
2006-10-23 22:59:00,119.31,119.318,119.304,119.314,502300003.0
2006-10-23 23:00:00,119.301,119.32,119.301,119.317,391499992.0
2006-10-23 23:01:00,119.33,119.33,119.302,119.31,231999996.0
2006-10-23 23:02:00,119.308,119.314,119.291,119.314,266799994.0
2006-10-23 23:03:00,119.293,119.313,119.286,119.311,321900000.0
2006-10-23 23:04:00,119.308,119.323,119.298,119.31,176299998.0
2006-10-23 23:05:00,119.305,119.316,119.294,119.295,114500003.0
2006-10-23 23:06:00,119.32,119.322,119.302,119.317,290399995.0
2006-10-23 23:07:00,119.31,119.32,119.295,119.3,285699991.0
2006-10-23 23:08:00,119.302,119.32,119.302,119.308,264099999.0
2006-10-23 23:09:00,119.306,119.315,119.294,119.307,285600003.0
2006-10-23 23:10:00,119.305,119.316,119.301,119.302,405699999.0
2006-10-23 23:11:00,119.31,119.315,119.289,119.289,216400003.0
2006-10-23 23:12:00,119.294,119.3,119.27,119.293,185799999.0
2006-10-23 23:13:00,119.294,119.31,119.28,119.297,343200001.0
2006-10-23 23:14:00,119.304,119.307,119.283,119.285,334800003.0
2006-10-23 23:15:00,119.301,119.302,119.292,119.302,149599997.0
2006-10-23 23:16:00,119.292,119.303,119.284,119.284,192400007.0
2006-10-23 23:17:00,119.303,119.31,119.281,119.281,191900002.0
2006-10-23 23:18:00,119.295,119.308,119.285,119.289,258099997.0
2006-10-23 23:19:00,119.292,119.305,119.278,119.284,127399997.0
2006-10-23 23:20:00,119.302,119.304,119.278,119.278,257100000.0
2006-10-23 23:21:00,119.298,119.303,119.275,119.303,216899997.0
2006-10-23 23:22:00,119.277,119.317,119.276,119.31,301600000.0
2006-10-23 23:23:00,119.294,119.304,119.279,119.301,304300005.0
2006-10-23 23:24:00,119.301,119.301,119.295,119.295,116900002.0
2006-10-23 23:25:00,119.297,119.303,119.293,119.303,333499998.0
2006-10-23 23:26:00,119.275,119.307,119.265,119.307,298499993.0
2006-10-23 23:27:00,119.308,119.308,119.262,119.262,226400006.0
2006-10-23 23:28:00,119.254,119.29,119.254,119.275,103499999.0
2006-10-23 23:29:00,119.285,119.292,119.277,119.287,397200007.0
2006-10-23 23:30:00,119.315,119.315,119.276,119.278,296300002.0
2006-10-23 23:31:00,119.323,119.323,119.313,119.315,136500000.0
2006-10-23 23:32:00,119.304,119.321,119.298,119.318,244399998.0
2006-10-23 23:33:00,119.313,119.313,119.285,119.31,161199999.0
2006-10-23 23:34:00,119.319,119.333,119.311,119.333,266599992.0
2006-10-23 23:35:00,119.318,119.323,119.316,119.316,176099998.0
2006-10-23 23:36:00,119.328,119.349,119.328,119.344,204899998.0
2006-10-23 23:37:00,119.322,119.344,119.318,119.338,395999993.0
2006-10-23 23:38:00,119.342,119.342,119.315,119.318,308000001.0
2006-10-23 23:39:00,119.34,119.347,119.33,119.346,180399996.0
2006-10-23 23:40:00,119.346,119.357,119.327,119.355,211700001.0
2006-10-23 23:41:00,119.366,119.372,119.319,119.319,261800002.0
2006-10-23 23:42:00,119.305,119.354,119.305,119.354,119600001.0
2006-10-23 23:43:00,119.328,119.359,119.325,119.359,272400005.0
2006-10-23 23:44:00,119.355,119.355,119.343,119.343,341900006.0
2006-10-23 23:45:00,119.355,119.366,119.334,119.343,265600005.0
2006-10-23 23:46:00,119.345,119.367,119.33,119.361,121699999.0
2006-10-23 23:47:00,119.343,119.356,119.34,119.355,205800000.0
2006-10-23 23:48:00,119.362,119.368,119.338,119.362,371700000.0
2006-10-23 23:49:00,119.377,119.377,119.341,119.356,254499997.0
2006-10-23 23:50:00,119.351,119.366,119.349,119.366,147000005.0
2006-10-23 23:51:00,119.356,119.372,119.352,119.355,212900004.0
2006-10-23 23:52:00,119.357,119.357,119.341,119.344,150900002.0
2006-10-23 23:53:00,119.347,119.347,119.309,119.337,318200003.0
2006-10-23 23:54:00,119.333,119.356,119.329,119.347,382200002.0
2006-10-23 23:55:00,119.333,119.344,119.319,119.332,252200004.0
2006-10-23 23:56:00,119.354,119.361,119.339,119.347,168799998.0
2006-10-23 23:57:00,119.336,119.353,119.333,119.344,185800000.0
2006-10-23 23:58:00,119.338,119.338,119.323,119.323,279199997.0
2006-10-23 23:59:00,119.34,119.343,119.31,119.31,271999999.0
2006-10-24 00:00:00,119.298,119.329,119.286,119.311,236500000.0
2006-10-24 00:01:00,119.295,119.334,119.294,119.315,342699996.0
2006-10-24 00:02:00,119.313,119.33,119.294,119.309,374900004.0
2006-10-24 00:03:00,119.312,119.312,119.285,119.294,157500001.0
2006-10-24 00:04:00,119.296,119.296,119.281,119.281,313800005.0
2006-10-24 00:05:00,119.298,119.298,119.262,119.275,198199996.0
2006-10-24 00:06:00,119.27,119.294,119.265,119.294,174300002.0
2006-10-24 00:07:00,119.282,119.286,119.262,119.275,177400002.0
2006-10-24 00:08:00,119.265,119.266,119.246,119.266,140299998.0
2006-10-24 00:09:00,119.282,119.282,119.258,119.273,368500002.0
2006-10-24 00:10:00,119.297,119.297,119.249,119.262,185200003.0
2006-10-24 00:11:00,119.265,119.295,119.259,119.275,289000004.0
2006-10-24 00:12:00,119.285,119.308,119.277,119.308,382300003.0
2006-10-24 00:13:00,119.302,119.304,119.268,119.288,321299997.0
2006-10-24 00:14:00,119.287,119.287,119.251,119.266,280199998.0
2006-10-24 00:15:00,119.265,119.284,119.249,119.278,264099998.0
2006-10-24 00:16:00,119.27,119.285,119.266,119.285,166600001.0
2006-10-24 00:17:00,119.28,119.28,119.25,119.256,174000005.0
2006-10-24 00:18:00,119.272,119.293,119.266,119.276,194900002.0
2006-10-24 00:19:00,119.268,119.287,119.253,119.28,207600006.0
2006-10-24 00:20:00,119.294,119.294,119.265,119.28,237599997.0
2006-10-24 00:21:00,119.275,119.303,119.272,119.297,406499987.0
2006-10-24 00:22:00,119.281,119.309,119.275,119.304,267400004.0
2006-10-24 00:23:00,119.295,119.296,119.276,119.276,302700000.0
2006-10-24 00:24:00,119.278,119.291,119.276,119.288,277300001.0
2006-10-24 00:25:00,119.29,119.303,119.273,119.302,413999997.0
2006-10-24 00:26:00,119.297,119.3,119.281,119.292,282600003.0
2006-10-24 00:27:00,119.287,119.304,119.268,119.304,251299996.0
2006-10-24 00:28:00,119.294,119.307,119.276,119.303,306599997.0
2006-10-24 00:29:00,119.295,119.295,119.274,119.292,134100002.0
2006-10-24 00:30:00,119.27,119.287,119.257,119.284,172799996.0
2006-10-24 00:31:00,119.298,119.298,119.267,119.278,366000009.0
2006-10-24 00:32:00,119.275,119.289,119.263,119.278,229600000.0
2006-10-24 00:33:00,119.281,119.281,119.259,119.259,140399998.0
2006-10-24 00:34:00,119.284,119.291,119.27,119.285,249400003.0
2006-10-24 00:35:00,119.297,119.298,119.261,119.282,329399991.0
2006-10-24 00:36:00,119.288,119.29,119.274,119.275,340099999.0
2006-10-24 00:37:00,119.281,119.299,119.265,119.299,364899994.0
2006-10-24 00:38:00,119.272,119.286,119.26,119.276,138100000.0
2006-10-24 00:39:00,119.284,119.3,119.279,119.3,311899993.0
2006-10-24 00:40:00,119.31,119.31,119.305,119.305,131500000.0
2006-10-24 00:41:00,119.295,119.31,119.287,119.292,154199997.0
2006-10-24 00:42:00,119.29,119.298,119.278,119.283,357499993.0
2006-10-24 00:43:00,119.287,119.301,119.266,119.273,319499997.0
2006-10-24 00:44:00,119.255,119.317,119.252,119.309,185499999.0
2006-10-24 00:45:00,119.295,119.295,119.274,119.276,184700006.0
2006-10-24 00:46:00,119.3,119.3,119.284,119.289,185300002.0
2006-10-24 00:47:00,119.306,119.306,119.268,119.281,313400002.0
2006-10-24 00:48:00,119.302,119.302,119.291,119.297,206399999.0
2006-10-24 00:49:00,119.292,119.305,119.274,119.282,241200004.0
2006-10-24 00:50:00,119.281,119.29,119.268,119.29,188200006.0
2006-10-24 00:51:00,119.29,119.305,119.278,119.293,306300003.0
2006-10-24 00:52:00,119.302,119.318,119.272,119.288,332100004.0
2006-10-24 00:53:00,119.305,119.306,119.275,119.29,299800001.0
2006-10-24 00:54:00,119.302,119.314,119.29,119.294,150499998.0
2006-10-24 00:55:00,119.295,119.315,119.29,119.309,242199996.0
2006-10-24 00:56:00,119.305,119.314,119.285,119.302,207900004.0
2006-10-24 00:57:00,119.268,119.302,119.265,119.293,130300000.0
2006-10-24 00:58:00,119.288,119.312,119.278,119.308,180299999.0
2006-10-24 00:59:00,119.288,119.317,119.273,119.315,365599996.0
2006-10-24 01:00:00,119.301,119.31,119.291,119.31,181000003.0
2006-10-24 01:01:00,119.303,119.307,119.282,119.307,425800000.0
2006-10-24 01:02:00,119.31,119.319,119.294,119.305,207700007.0
2006-10-24 01:03:00,119.295,119.31,119.274,119.31,318200000.0
2006-10-24 01:04:00,119.322,119.322,119.292,119.31,94300000.0
2006-10-24 01:05:00,119.307,119.321,119.305,119.306,180600001.0
2006-10-24 01:06:00,119.328,119.329,119.293,119.318,175300000.0
2006-10-24 01:07:00,119.297,119.311,119.296,119.309,156500003.0
2006-10-24 01:08:00,119.293,119.317,119.293,119.315,239799998.0
2006-10-24 01:09:00,119.318,119.319,119.292,119.302,284699995.0
2006-10-24 01:10:00,119.313,119.322,119.297,119.317,445399989.0
2006-10-24 01:11:00,119.318,119.318,119.295,119.312,308399995.0
2006-10-24 01:12:00,119.322,119.327,119.303,119.313,291499999.0
2006-10-24 01:13:00,119.283,119.313,119.274,119.303,187199997.0
2006-10-24 01:14:00,119.312,119.329,119.297,119.297,87499999.0
2006-10-24 01:15:00,119.315,119.315,119.308,119.31,222800001.0
2006-10-24 01:16:00,119.32,119.32,119.295,119.309,125600003.0
2006-10-24 01:17:00,119.306,119.338,119.288,119.338,342000005.0
2006-10-24 01:18:00,119.322,119.336,119.322,119.328,157100003.0
2006-10-24 01:19:00,119.322,119.336,119.291,119.307,208299997.0
2006-10-24 01:20:00,119.305,119.311,119.284,119.284,230599998.0
2006-10-24 01:21:00,119.308,119.31,119.296,119.307,342699999.0
2006-10-24 01:22:00,119.284,119.305,119.28,119.305,238700000.0
2006-10-24 01:23:00,119.295,119.321,119.278,119.321,154600001.0
2006-10-24 01:24:00,119.328,119.328,119.306,119.31,116100000.0
2006-10-24 01:25:00,119.325,119.328,119.306,119.324,229100000.0
2006-10-24 01:26:00,119.323,119.343,119.316,119.34,278799995.0
2006-10-24 01:27:00,119.35,119.357,119.338,119.357,233700001.0
2006-10-24 01:28:00,119.345,119.354,119.344,119.352,237200002.0
2006-10-24 01:29:00,119.343,119.356,119.34,119.356,246799993.0
2006-10-24 01:30:00,119.34,119.344,119.324,119.339,202000002.0
2006-10-24 01:31:00,119.315,119.34,119.314,119.34,115499998.0
2006-10-24 01:32:00,119.345,119.345,119.325,119.344,269299999.0
2006-10-24 01:33:00,119.345,119.357,119.345,119.351,339099995.0
2006-10-24 01:34:00,119.338,119.361,119.336,119.358,304500002.0
2006-10-24 01:35:00,119.368,119.369,119.345,119.352,293599999.0
2006-10-24 01:36:00,119.343,119.354,119.327,119.352,153600003.0
2006-10-24 01:37:00,119.343,119.352,119.323,119.352,295800006.0
2006-10-24 01:38:00,119.367,119.367,119.334,119.349,181500004.0
2006-10-24 01:39:00,119.317,119.354,119.317,119.339,138499996.0
2006-10-24 01:40:00,119.341,119.352,119.322,119.347,226000000.0
2006-10-24 01:41:00,119.343,119.343,119.315,119.329,87600001.0
2006-10-24 01:42:00,119.323,119.323,119.301,119.312,249900001.0
2006-10-24 01:43:00,119.321,119.341,119.321,119.341,311300000.0
2006-10-24 01:44:00,119.343,119.35,119.322,119.333,270200001.0
2006-10-24 01:45:00,119.336,119.344,119.333,119.344,403399995.0
2006-10-24 01:46:00,119.339,119.348,119.317,119.343,331799996.0
2006-10-24 01:47:00,119.341,119.352,119.323,119.35,250599995.0
2006-10-24 01:48:00,119.351,119.365,119.343,119.356,127600002.0
2006-10-24 01:49:00,119.352,119.356,119.319,119.345,268300005.0
2006-10-24 01:50:00,119.345,119.363,119.34,119.361,208000000.0
2006-10-24 01:51:00,119.355,119.366,119.332,119.348,212899997.0
2006-10-24 01:52:00,119.343,119.358,119.322,119.322,371699997.0
2006-10-24 01:53:00,119.331,119.346,119.322,119.34,298300001.0
2006-10-24 01:54:00,119.353,119.36,119.34,119.353,272400005.0
2006-10-24 01:55:00,119.352,119.352,119.319,119.333,333400001.0
2006-10-24 01:56:00,119.31,119.323,119.298,119.323,111900000.0
2006-10-24 01:57:00,119.327,119.335,119.317,119.334,196099999.0
2006-10-24 01:58:00,119.325,119.334,119.309,119.322,290200001.0
2006-10-24 01:59:00,119.31,119.333,119.299,119.318,244499998.0
2006-10-24 02:00:00,119.327,119.346,119.327,119.338,125599998.0
2006-10-24 02:01:00,119.33,119.345,119.319,119.345,133900000.0
2006-10-24 02:02:00,119.335,119.346,119.33,119.336,381300006.0
2006-10-24 02:03:00,119.342,119.342,119.318,119.319,263400002.0
2006-10-24 02:04:00,119.311,119.311,119.287,119.287,195200004.0
2006-10-24 02:05:00,119.291,119.305,119.286,119.305,282399999.0
2006-10-24 02:06:00,119.312,119.312,119.284,119.284,255800000.0
2006-10-24 02:07:00,119.266,119.266,119.25,119.254,221200005.0
2006-10-24 02:08:00,119.266,119.277,119.26,119.264,208200000.0
2006-10-24 02:09:00,119.278,119.293,119.278,119.286,288799998.0
2006-10-24 02:10:00,119.281,119.301,119.281,119.299,273900004.0
2006-10-24 02:11:00,119.3,119.308,119.3,119.301,147299997.0
2006-10-24 02:12:00,119.301,119.301,119.285,119.294,160599998.0
2006-10-24 02:13:00,119.278,119.289,119.261,119.261,236200001.0
2006-10-24 02:14:00,119.255,119.263,119.246,119.246,237500000.0
2006-10-24 02:15:00,119.238,119.244,119.236,119.241,184800003.0
2006-10-24 02:16:00,119.24,119.247,119.23,119.241,237000004.0
2006-10-24 02:17:00,119.247,119.255,119.219,119.25,216600000.0
2006-10-24 02:18:00,119.254,119.27,119.254,119.263,159300002.0
2006-10-24 02:19:00,119.26,119.27,119.254,119.255,168000001.0
2006-10-24 02:20:00,119.269,119.297,119.269,119.283,264900003.0
2006-10-24 02:21:00,119.28,119.284,119.263,119.275,242499998.0
2006-10-24 02:22:00,119.271,119.286,119.257,119.286,274800002.0
2006-10-24 02:23:00,119.273,119.285,119.264,119.28,142000001.0
2006-10-24 02:24:00,119.265,119.274,119.25,119.274,120300002.0
2006-10-24 02:25:00,119.275,119.276,119.258,119.276,154399997.0
2006-10-24 02:26:00,119.282,119.291,119.268,119.291,223100001.0
2006-10-24 02:27:00,119.3,119.308,119.3,119.308,67000000.0
2006-10-24 02:28:00,119.295,119.295,119.279,119.279,131499998.0
2006-10-24 02:29:00,119.293,119.305,119.286,119.298,182700000.0
2006-10-24 02:30:00,119.307,119.309,119.286,119.298,364199994.0
2006-10-24 02:31:00,119.307,119.31,119.306,119.307,151500000.0
2006-10-24 02:32:00,119.307,119.312,119.303,119.307,342900005.0
2006-10-24 02:33:00,119.291,119.291,119.277,119.283,291599998.0
2006-10-24 02:34:00,119.285,119.301,119.279,119.301,294599999.0
2006-10-24 02:35:00,119.299,119.309,119.281,119.303,322099996.0
2006-10-24 02:36:00,119.308,119.309,119.286,119.299,238899998.0
2006-10-24 02:37:00,119.296,119.299,119.267,119.287,174200000.0
2006-10-24 02:38:00,119.293,119.305,119.279,119.29,180600001.0
2006-10-24 02:39:00,119.301,119.307,119.301,119.305,193899998.0
2006-10-24 02:40:00,119.312,119.315,119.303,119.307,356400001.0
2006-10-24 02:41:00,119.297,119.297,119.279,119.292,222799997.0
2006-10-24 02:42:00,119.289,119.292,119.264,119.264,407199992.0
2006-10-24 02:43:00,119.262,119.297,119.256,119.288,229300001.0
2006-10-24 02:44:00,119.293,119.295,119.284,119.285,292199994.0
2006-10-24 02:45:00,119.277,119.288,119.266,119.286,325199998.0
2006-10-24 02:46:00,119.282,119.282,119.265,119.277,154199999.0
2006-10-24 02:47:00,119.282,119.293,119.269,119.293,321100008.0
2006-10-24 02:48:00,119.292,119.299,119.273,119.287,185900001.0
2006-10-24 02:49:00,119.3,119.307,119.3,119.304,130299998.0
2006-10-24 02:50:00,119.28,119.289,119.269,119.287,260800005.0
2006-10-24 02:51:00,119.307,119.309,119.295,119.298,301900010.0
2006-10-24 02:52:00,119.298,119.308,119.282,119.288,312100004.0
2006-10-24 02:53:00,119.295,119.309,119.295,119.305,255899999.0
2006-10-24 02:54:00,119.3,119.31,119.284,119.284,192499998.0
2006-10-24 02:55:00,119.291,119.302,119.289,119.302,195300001.0
2006-10-24 02:56:00,119.297,119.318,119.295,119.315,226900003.0
2006-10-24 02:57:00,119.319,119.329,119.315,119.315,257300003.0
2006-10-24 02:58:00,119.312,119.336,119.311,119.327,285699992.0
2006-10-24 02:59:00,119.328,119.33,119.325,119.325,209900005.0
2006-10-24 03:00:00,119.314,119.314,119.299,119.308,185599996.0
2006-10-24 03:01:00,119.332,119.336,119.295,119.311,348799996.0
2006-10-24 03:02:00,119.313,119.313,119.284,119.304,206999999.0
2006-10-24 03:03:00,119.309,119.311,119.3,119.305,26100000.0
2006-10-24 03:04:00,119.303,119.313,119.266,119.307,377000003.0
2006-10-24 03:05:00,119.295,119.315,119.295,119.301,115099999.0
2006-10-24 03:06:00,119.306,119.31,119.301,119.31,216599999.0
2006-10-24 03:07:00,119.267,119.298,119.267,119.277,438200003.0
2006-10-24 03:08:00,119.313,119.315,119.307,119.315,271000000.0
2006-10-24 03:09:00,119.318,119.321,119.312,119.317,119900002.0
2006-10-24 03:10:00,119.296,119.324,119.29,119.319,305999995.0
2006-10-24 03:11:00,119.314,119.32,119.309,119.309,284500000.0
2006-10-24 03:12:00,119.317,119.317,119.291,119.304,157400005.0
2006-10-24 03:13:00,119.303,119.311,119.287,119.311,281199999.0
2006-10-24 03:14:00,119.31,119.312,119.305,119.305,196199999.0
2006-10-24 03:15:00,119.308,119.323,119.296,119.318,302300001.0
2006-10-24 03:16:00,119.305,119.321,119.305,119.321,73500000.0
2006-10-24 03:17:00,119.319,119.323,119.314,119.317,298299998.0
2006-10-24 03:18:00,119.32,119.32,119.292,119.311,321800001.0
2006-10-24 03:19:00,119.313,119.313,119.293,119.304,62800000.0
2006-10-24 03:20:00,119.305,119.312,119.293,119.308,221200000.0
2006-10-24 03:21:00,119.32,119.321,119.288,119.316,296099995.0
2006-10-24 03:22:00,119.32,119.32,119.304,119.31,175900004.0
2006-10-24 03:23:00,119.312,119.327,119.311,119.327,174899998.0
2006-10-24 03:24:00,119.34,119.347,119.328,119.343,395699995.0
2006-10-24 03:25:00,119.336,119.342,119.319,119.331,226500005.0
2006-10-24 03:26:00,119.342,119.342,119.33,119.331,363599995.0
2006-10-24 03:27:00,119.34,119.34,119.321,119.332,315000003.0
2006-10-24 03:28:00,119.331,119.331,119.314,119.331,177399996.0
2006-10-24 03:29:00,119.336,119.336,119.322,119.328,324600003.0
2006-10-24 03:30:00,119.318,119.343,119.318,119.338,120399999.0
2006-10-24 03:31:00,119.331,119.336,119.319,119.335,225099997.0
2006-10-24 03:32:00,119.336,119.336,119.314,119.334,349800006.0
2006-10-24 03:33:00,119.347,119.347,119.315,119.335,170500002.0
2006-10-24 03:34:00,119.345,119.345,119.34,119.34,357799998.0
2006-10-24 03:35:00,119.34,119.355,119.34,119.344,289599999.0
2006-10-24 03:36:00,119.352,119.358,119.332,119.35,200900002.0
2006-10-24 03:37:00,119.355,119.364,119.328,119.351,219800000.0
2006-10-24 03:38:00,119.355,119.364,119.331,119.364,138000003.0
2006-10-24 03:39:00,119.367,119.372,119.354,119.361,211700000.0
2006-10-24 03:40:00,119.364,119.396,119.363,119.389,151900003.0
2006-10-24 03:41:00,119.383,119.404,119.374,119.404,348800007.0
2006-10-24 03:42:00,119.412,119.441,119.412,119.432,190200001.0
2006-10-24 03:43:00,119.425,119.43,119.417,119.42,259700008.0
2006-10-24 03:44:00,119.431,119.432,119.421,119.427,325199993.0
2006-10-24 03:45:00,119.428,119.428,119.4,119.418,125800003.0
2006-10-24 03:46:00,119.42,119.429,119.412,119.412,277499992.0
2006-10-24 03:47:00,119.418,119.418,119.356,119.387,318100001.0
2006-10-24 03:48:00,119.377,119.395,119.362,119.395,161199999.0
2006-10-24 03:49:00,119.403,119.403,119.388,119.388,180300003.0
2006-10-24 03:50:00,119.395,119.401,119.382,119.396,332900001.0
2006-10-24 03:51:00,119.385,119.406,119.375,119.397,226700003.0
2006-10-24 03:52:00,119.384,119.385,119.372,119.385,195500003.0
2006-10-24 03:53:00,119.385,119.393,119.379,119.385,228500006.0
2006-10-24 03:54:00,119.388,119.398,119.388,119.398,201500004.0
2006-10-24 03:55:00,119.383,119.393,119.371,119.39,107200000.0
2006-10-24 03:56:00,119.378,119.391,119.375,119.391,108700004.0
2006-10-24 03:57:00,119.388,119.39,119.385,119.385,198800006.0
2006-10-24 03:58:00,119.387,119.392,119.386,119.387,194500000.0
2006-10-24 03:59:00,119.39,119.39,119.37,119.374,345900005.0
2006-10-24 04:00:00,119.388,119.388,119.369,119.37,199500001.0
2006-10-24 04:01:00,119.382,119.388,119.363,119.381,244800003.0
2006-10-24 04:02:00,119.363,119.386,119.345,119.386,178700003.0
2006-10-24 04:03:00,119.38,119.38,119.355,119.367,196800004.0
2006-10-24 04:04:00,119.388,119.388,119.357,119.381,225199998.0
2006-10-24 04:05:00,119.38,119.393,119.357,119.393,242699996.0
2006-10-24 04:06:00,119.398,119.399,119.354,119.382,266599998.0
2006-10-24 04:07:00,119.37,119.381,119.36,119.376,282000004.0
2006-10-24 04:08:00,119.382,119.384,119.365,119.38,153600001.0
2006-10-24 04:09:00,119.388,119.39,119.374,119.377,254000002.0
2006-10-24 04:10:00,119.382,119.385,119.37,119.37,150000001.0
2006-10-24 04:11:00,119.37,119.382,119.359,119.381,134000003.0
2006-10-24 04:12:00,119.373,119.377,119.352,119.374,278500005.0
2006-10-24 04:13:00,119.378,119.384,119.361,119.374,206300004.0
2006-10-24 04:14:00,119.39,119.395,119.369,119.388,140599997.0
2006-10-24 04:15:00,119.368,119.393,119.353,119.393,378700002.0
2006-10-24 04:16:00,119.383,119.383,119.373,119.378,115299997.0
2006-10-24 04:17:00,119.38,119.396,119.373,119.396,190400001.0
2006-10-24 04:18:00,119.378,119.396,119.369,119.396,204200004.0
2006-10-24 04:19:00,119.397,119.397,119.374,119.381,160900004.0
2006-10-24 04:20:00,119.386,119.387,119.359,119.359,86800000.0
2006-10-24 04:21:00,119.355,119.365,119.353,119.363,319399990.0
2006-10-24 04:22:00,119.357,119.357,119.339,119.34,205899999.0
2006-10-24 04:23:00,119.37,119.37,119.344,119.357,335700001.0
2006-10-24 04:24:00,119.377,119.391,119.375,119.391,300799998.0
2006-10-24 04:25:00,119.382,119.388,119.351,119.388,368599996.0
2006-10-24 04:26:00,119.39,119.399,119.35,119.386,312099998.0
2006-10-24 04:27:00,119.377,119.389,119.369,119.379,240200000.0
2006-10-24 04:28:00,119.376,119.379,119.365,119.365,381200006.0
2006-10-24 04:29:00,119.369,119.388,119.359,119.388,254399998.0
2006-10-24 04:30:00,119.381,119.381,119.334,119.37,200999999.0
2006-10-24 04:31:00,119.368,119.368,119.346,119.36,212300001.0
2006-10-24 04:32:00,119.367,119.378,119.358,119.365,139599999.0
2006-10-24 04:33:00,119.362,119.383,119.362,119.383,221400000.0
2006-10-24 04:34:00,119.378,119.393,119.378,119.393,296099988.0
2006-10-24 04:35:00,119.4,119.408,119.397,119.401,195500004.0
2006-10-24 04:36:00,119.387,119.403,119.387,119.403,206700001.0
2006-10-24 04:37:00,119.377,119.394,119.363,119.363,180700000.0
2006-10-24 04:38:00,119.392,119.407,119.385,119.407,201999998.0
2006-10-24 04:39:00,119.393,119.405,119.374,119.374,485800009.0
2006-10-24 04:40:00,119.365,119.401,119.365,119.381,353300005.0
2006-10-24 04:41:00,119.37,119.395,119.364,119.384,152900003.0
2006-10-24 04:42:00,119.385,119.391,119.369,119.372,295200005.0
2006-10-24 04:43:00,119.372,119.386,119.368,119.386,190900004.0
2006-10-24 04:44:00,119.373,119.383,119.355,119.383,210199997.0
2006-10-24 04:45:00,119.392,119.392,119.367,119.381,129100002.0
2006-10-24 04:46:00,119.388,119.389,119.366,119.377,165700000.0
2006-10-24 04:47:00,119.38,119.381,119.368,119.378,237700004.0
2006-10-24 04:48:00,119.388,119.393,119.386,119.387,313900004.0
2006-10-24 04:49:00,119.383,119.394,119.362,119.394,344700002.0
2006-10-24 04:50:00,119.398,119.398,119.382,119.395,300200001.0
2006-10-24 04:51:00,119.392,119.396,119.374,119.374,87600000.0
2006-10-24 04:52:00,119.368,119.397,119.368,119.395,222599997.0
2006-10-24 04:53:00,119.383,119.383,119.362,119.366,159400003.0
2006-10-24 04:54:00,119.39,119.395,119.379,119.392,165099999.0
2006-10-24 04:55:00,119.398,119.398,119.361,119.372,282899999.0
2006-10-24 04:56:00,119.39,119.394,119.369,119.382,297500002.0
2006-10-24 04:57:00,119.374,119.392,119.374,119.392,185299998.0
2006-10-24 04:58:00,119.388,119.398,119.38,119.388,250899998.0
2006-10-24 04:59:00,119.378,119.385,119.364,119.385,128700004.0
2006-10-24 05:00:00,119.39,119.39,119.355,119.387,245899998.0
2006-10-24 05:01:00,119.378,119.378,119.355,119.377,293600001.0
2006-10-24 05:02:00,119.387,119.394,119.387,119.388,237199995.0
2006-10-24 05:03:00,119.382,119.387,119.365,119.367,342899996.0
2006-10-24 05:04:00,119.38,119.385,119.352,119.375,440400002.0
2006-10-24 05:05:00,119.385,119.389,119.36,119.379,190699999.0
2006-10-24 05:06:00,119.387,119.387,119.368,119.368,288300001.0
2006-10-24 05:07:00,119.377,119.377,119.358,119.358,119399998.0
2006-10-24 05:08:00,119.385,119.385,119.353,119.357,192400001.0
2006-10-24 05:09:00,119.366,119.396,119.365,119.395,450500002.0
2006-10-24 05:10:00,119.375,119.382,119.359,119.382,265000000.0
2006-10-24 05:11:00,119.363,119.382,119.35,119.369,230800002.0
2006-10-24 05:12:00,119.38,119.388,119.367,119.388,65900001.0
2006-10-24 05:13:00,119.389,119.389,119.37,119.37,73500002.0
2006-10-24 05:14:00,119.375,119.385,119.363,119.378,253400001.0
2006-10-24 05:15:00,119.376,119.383,119.375,119.383,235200001.0
2006-10-24 05:16:00,119.37,119.383,119.355,119.383,277000001.0
2006-10-24 05:17:00,119.365,119.388,119.365,119.386,235599999.0
2006-10-24 05:18:00,119.381,119.381,119.365,119.369,301299997.0
2006-10-24 05:19:00,119.362,119.385,119.362,119.367,291300003.0
2006-10-24 05:20:00,119.375,119.378,119.358,119.37,315600003.0
2006-10-24 05:21:00,119.375,119.377,119.35,119.372,451299993.0
2006-10-24 05:22:00,119.379,119.382,119.368,119.382,323199994.0
2006-10-24 05:23:00,119.376,119.384,119.365,119.384,346699993.0
2006-10-24 05:24:00,119.374,119.388,119.361,119.388,266900000.0
2006-10-24 05:25:00,119.385,119.385,119.367,119.373,277799995.0
2006-10-24 05:26:00,119.358,119.386,119.358,119.373,195100001.0
2006-10-24 05:27:00,119.375,119.39,119.362,119.39,275899995.0
2006-10-24 05:28:00,119.373,119.382,119.359,119.382,107399999.0
2006-10-24 05:29:00,119.375,119.382,119.355,119.382,36900000.0
2006-10-24 05:30:00,119.378,119.395,119.364,119.395,115500002.0
2006-10-24 05:31:00,119.383,119.391,119.354,119.391,357800001.0
2006-10-24 05:32:00,119.39,119.399,119.37,119.391,217700000.0
2006-10-24 05:33:00,119.4,119.404,119.37,119.399,254899994.0
2006-10-24 05:34:00,119.398,119.407,119.392,119.407,304200003.0
2006-10-24 05:35:00,119.41,119.41,119.37,119.395,185500002.0
2006-10-24 05:36:00,119.395,119.396,119.373,119.396,229100003.0
2006-10-24 05:37:00,119.394,119.4,119.373,119.4,187599999.0
2006-10-24 05:38:00,119.39,119.39,119.35,119.38,180200003.0
2006-10-24 05:39:00,119.384,119.401,119.384,119.401,127600001.0
2006-10-24 05:40:00,119.39,119.397,119.375,119.395,339799996.0
2006-10-24 05:41:00,119.395,119.41,119.387,119.407,214900001.0
2006-10-24 05:42:00,119.4,119.415,119.385,119.411,118899999.0
2006-10-24 05:43:00,119.418,119.419,119.394,119.41,341800004.0
2006-10-24 05:44:00,119.398,119.401,119.392,119.397,244900005.0
2006-10-24 05:45:00,119.373,119.399,119.371,119.399,153500004.0
2006-10-24 05:46:00,119.387,119.399,119.374,119.395,356400008.0
2006-10-24 05:47:00,119.395,119.403,119.366,119.372,221900005.0
2006-10-24 05:48:00,119.393,119.395,119.387,119.395,159800005.0
2006-10-24 05:49:00,119.392,119.393,119.383,119.388,263500003.0
2006-10-24 05:50:00,119.385,119.388,119.367,119.388,174900000.0
2006-10-24 05:51:00,119.383,119.391,119.367,119.388,117100003.0
2006-10-24 05:52:00,119.379,119.379,119.357,119.377,203100005.0
2006-10-24 05:53:00,119.373,119.391,119.362,119.383,183700002.0
2006-10-24 05:54:00,119.385,119.391,119.368,119.391,371599997.0
2006-10-24 05:55:00,119.378,119.395,119.364,119.395,326700006.0
2006-10-24 05:56:00,119.387,119.388,119.373,119.384,259500004.0
2006-10-24 05:57:00,119.392,119.394,119.375,119.375,166900001.0
2006-10-24 05:58:00,119.385,119.385,119.377,119.377,292799999.0
2006-10-24 05:59:00,119.373,119.373,119.357,119.37,116200000.0
2006-10-24 06:00:00,119.375,119.388,119.368,119.387,146799999.0
2006-10-24 06:01:00,119.375,119.387,119.353,119.381,126399999.0
2006-10-24 06:02:00,119.375,119.384,119.363,119.377,149400003.0
2006-10-24 06:03:00,119.377,119.384,119.373,119.384,147599999.0
2006-10-24 06:04:00,119.357,119.381,119.346,119.373,186899995.0
2006-10-24 06:05:00,119.388,119.389,119.36,119.374,232399998.0
2006-10-24 06:06:00,119.375,119.382,119.368,119.382,316200001.0
2006-10-24 06:07:00,119.354,119.373,119.35,119.368,319700002.0
2006-10-24 06:08:00,119.387,119.387,119.355,119.378,190299999.0
2006-10-24 06:09:00,119.382,119.382,119.379,119.382,153200003.0
2006-10-24 06:10:00,119.385,119.385,119.358,119.363,158299995.0
2006-10-24 06:11:00,119.358,119.375,119.358,119.372,395100002.0
2006-10-24 06:12:00,119.37,119.387,119.366,119.386,185100002.0
2006-10-24 06:13:00,119.377,119.388,119.377,119.38,238999995.0
2006-10-24 06:14:00,119.382,119.392,119.381,119.382,251999996.0
2006-10-24 06:15:00,119.373,119.386,119.364,119.381,295899999.0
2006-10-24 06:16:00,119.387,119.393,119.38,119.393,306800010.0
2006-10-24 06:17:00,119.398,119.399,119.363,119.379,270600005.0
2006-10-24 06:18:00,119.393,119.394,119.368,119.383,374800001.0
2006-10-24 06:19:00,119.372,119.395,119.371,119.384,408099997.0
2006-10-24 06:20:00,119.363,119.396,119.363,119.395,210500002.0
2006-10-24 06:21:00,119.385,119.392,119.376,119.378,273300001.0
2006-10-24 06:22:00,119.378,119.383,119.375,119.379,181399997.0
2006-10-24 06:23:00,119.368,119.379,119.352,119.379,273299999.0
2006-10-24 06:24:00,119.347,119.375,119.347,119.375,189200004.0
2006-10-24 06:25:00,119.37,119.377,119.361,119.365,309800000.0
2006-10-24 06:26:00,119.364,119.38,119.364,119.377,404299996.0
2006-10-24 06:27:00,119.38,119.385,119.359,119.371,131700002.0
2006-10-24 06:28:00,119.372,119.379,119.368,119.368,144199997.0
2006-10-24 06:29:00,119.365,119.376,119.357,119.376,168100003.0
2006-10-24 06:30:00,119.367,119.367,119.345,119.359,161899998.0
2006-10-24 06:31:00,119.359,119.379,119.359,119.377,243500005.0
2006-10-24 06:32:00,119.372,119.38,119.349,119.38,129899998.0
2006-10-24 06:33:00,119.382,119.382,119.372,119.378,239199999.0
2006-10-24 06:34:00,119.383,119.389,119.365,119.378,274999994.0
2006-10-24 06:35:00,119.362,119.388,119.36,119.372,375400001.0
2006-10-24 06:36:00,119.373,119.381,119.368,119.372,169599998.0
2006-10-24 06:37:00,119.365,119.386,119.365,119.386,165599996.0
2006-10-24 06:38:00,119.387,119.387,119.364,119.385,223200003.0
2006-10-24 06:39:00,119.38,119.384,119.35,119.376,298299998.0
2006-10-24 06:40:00,119.388,119.39,119.37,119.374,257800002.0
2006-10-24 06:41:00,119.35,119.381,119.343,119.381,184699998.0
2006-10-24 06:42:00,119.39,119.393,119.385,119.388,294299994.0
2006-10-24 06:43:00,119.39,119.395,119.362,119.388,374299996.0
2006-10-24 06:44:00,119.4,119.406,119.391,119.398,256500007.0
2006-10-24 06:45:00,119.397,119.404,119.379,119.385,285800009.0
2006-10-24 06:46:00,119.393,119.393,119.363,119.393,260700001.0
2006-10-24 06:47:00,119.377,119.395,119.369,119.391,272000000.0
2006-10-24 06:48:00,119.38,119.385,119.365,119.381,195100000.0
2006-10-24 06:49:00,119.397,119.403,119.392,119.401,239599998.0
2006-10-24 06:50:00,119.408,119.408,119.386,119.391,238999993.0
2006-10-24 06:51:00,119.407,119.407,119.387,119.393,310500005.0
2006-10-24 06:52:00,119.403,119.403,119.388,119.403,427700006.0
2006-10-24 06:53:00,119.395,119.404,119.385,119.388,178100001.0
2006-10-24 06:54:00,119.4,119.405,119.39,119.393,194600001.0
2006-10-24 06:55:00,119.387,119.399,119.376,119.395,220200000.0
2006-10-24 06:56:00,119.397,119.397,119.371,119.384,120899999.0
2006-10-24 06:57:00,119.36,119.391,119.36,119.385,96299999.0
2006-10-24 06:58:00,119.375,119.38,119.356,119.368,216699997.0
2006-10-24 06:59:00,119.36,119.39,119.347,119.388,120999997.0
2006-10-24 07:00:00,119.395,119.395,119.358,119.362,337100005.0
2006-10-24 07:01:00,119.348,119.389,119.344,119.378,148999998.0
2006-10-24 07:02:00,119.37,119.397,119.365,119.388,231799993.0
2006-10-24 07:03:00,119.39,119.396,119.377,119.377,267399995.0
2006-10-24 07:04:00,119.384,119.386,119.368,119.371,318600001.0
2006-10-24 07:05:00,119.378,119.393,119.367,119.387,226699998.0
2006-10-24 07:06:00,119.376,119.393,119.368,119.388,268600006.0
2006-10-24 07:07:00,119.38,119.393,119.364,119.388,296599996.0
2006-10-24 07:08:00,119.387,119.401,119.364,119.372,229199998.0
2006-10-24 07:09:00,119.384,119.384,119.376,119.379,150099997.0
2006-10-24 07:10:00,119.367,119.385,119.36,119.38,143300000.0
2006-10-24 07:11:00,119.387,119.392,119.38,119.382,302800008.0
2006-10-24 07:12:00,119.392,119.392,119.355,119.388,266700004.0
2006-10-24 07:13:00,119.387,119.387,119.362,119.366,258800000.0
2006-10-24 07:14:00,119.38,119.386,119.37,119.376,266299997.0
2006-10-24 07:15:00,119.387,119.387,119.373,119.381,351400003.0
2006-10-24 07:16:00,119.373,119.388,119.369,119.377,267100001.0
2006-10-24 07:17:00,119.388,119.389,119.363,119.375,188300004.0
2006-10-24 07:18:00,119.388,119.388,119.352,119.372,296699995.0
2006-10-24 07:19:00,119.375,119.388,119.37,119.387,104600001.0
2006-10-24 07:20:00,119.373,119.382,119.354,119.378,161999999.0
2006-10-24 07:21:00,119.383,119.389,119.35,119.371,209000001.0
2006-10-24 07:22:00,119.377,119.387,119.346,119.368,307900003.0
2006-10-24 07:23:00,119.369,119.374,119.349,119.362,223400001.0
2006-10-24 07:24:00,119.363,119.384,119.36,119.372,256499995.0
2006-10-24 07:25:00,119.37,119.382,119.356,119.365,333200003.0
2006-10-24 07:26:00,119.355,119.376,119.348,119.366,195600003.0
2006-10-24 07:27:00,119.375,119.386,119.367,119.375,244900005.0
2006-10-24 07:28:00,119.378,119.382,119.369,119.379,234400000.0
2006-10-24 07:29:00,119.39,119.39,119.353,119.365,280900005.0
2006-10-24 07:30:00,119.367,119.381,119.357,119.357,158400000.0
2006-10-24 07:31:00,119.38,119.381,119.362,119.381,254300000.0
2006-10-24 07:32:00,119.38,119.38,119.373,119.378,189599999.0
2006-10-24 07:33:00,119.38,119.381,119.351,119.375,386699998.0
2006-10-24 07:34:00,119.382,119.394,119.347,119.363,296400002.0
2006-10-24 07:35:00,119.359,119.383,119.354,119.375,340799997.0
2006-10-24 07:36:00,119.39,119.39,119.358,119.369,189899997.0
2006-10-24 07:37:00,119.357,119.38,119.354,119.374,222800005.0
2006-10-24 07:38:00,119.348,119.383,119.342,119.383,69900001.0
2006-10-24 07:39:00,119.383,119.384,119.356,119.364,217700004.0
2006-10-24 07:40:00,119.365,119.38,119.348,119.36,205599998.0
2006-10-24 07:41:00,119.385,119.385,119.353,119.374,270400000.0
2006-10-24 07:42:00,119.38,119.393,119.374,119.387,246299999.0
2006-10-24 07:43:00,119.383,119.392,119.375,119.387,382799999.0
2006-10-24 07:44:00,119.37,119.386,119.344,119.386,179500001.0
2006-10-24 07:45:00,119.393,119.393,119.341,119.352,270400005.0
2006-10-24 07:46:00,119.365,119.386,119.343,119.386,301300003.0
2006-10-24 07:47:00,119.393,119.41,119.393,119.397,334599993.0
2006-10-24 07:48:00,119.397,119.414,119.391,119.396,252300000.0
2006-10-24 07:49:00,119.412,119.415,119.397,119.404,300899998.0
2006-10-24 07:50:00,119.383,119.405,119.377,119.405,126100002.0
2006-10-24 07:51:00,119.416,119.423,119.398,119.42,317100007.0
2006-10-24 07:52:00,119.41,119.42,119.397,119.411,313399995.0
2006-10-24 07:53:00,119.4,119.427,119.4,119.427,277700006.0
2006-10-24 07:54:00,119.42,119.439,119.403,119.427,223899997.0
2006-10-24 07:55:00,119.43,119.436,119.405,119.436,203200004.0
2006-10-24 07:56:00,119.435,119.446,119.418,119.441,181899997.0
2006-10-24 07:57:00,119.445,119.458,119.44,119.455,300100005.0
2006-10-24 07:58:00,119.454,119.454,119.431,119.449,290799998.0
2006-10-24 07:59:00,119.458,119.46,119.435,119.44,365699999.0
2006-10-24 08:00:00,119.443,119.449,119.421,119.435,260100000.0
2006-10-24 08:01:00,119.443,119.454,119.433,119.449,234299998.0
2006-10-24 08:02:00,119.44,119.44,119.411,119.429,206100003.0
2006-10-24 08:03:00,119.437,119.445,119.437,119.445,163400001.0
2006-10-24 08:04:00,119.442,119.442,119.424,119.425,258200001.0
2006-10-24 08:05:00,119.438,119.446,119.435,119.435,252500000.0
2006-10-24 08:06:00,119.434,119.44,119.427,119.427,220900004.0
2006-10-24 08:07:00,119.426,119.429,119.424,119.429,279199999.0
2006-10-24 08:08:00,119.437,119.437,119.389,119.423,274599998.0
2006-10-24 08:09:00,119.418,119.419,119.404,119.418,166900002.0
2006-10-24 08:10:00,119.425,119.43,119.41,119.424,166299999.0
2006-10-24 08:11:00,119.438,119.438,119.367,119.421,156999997.0
2006-10-24 08:12:00,119.432,119.436,119.414,119.432,384200000.0
2006-10-24 08:13:00,119.429,119.441,119.429,119.44,158000001.0
2006-10-24 08:14:00,119.442,119.457,119.442,119.443,81099998.0
2006-10-24 08:15:00,119.456,119.462,119.452,119.452,312899995.0
2006-10-24 08:16:00,119.456,119.46,119.435,119.438,139100003.0
2006-10-24 08:17:00,119.442,119.448,119.416,119.432,163299998.0
2006-10-24 08:18:00,119.457,119.472,119.455,119.472,330600007.0
2006-10-24 08:19:00,119.473,119.48,119.469,119.473,192300000.0
2006-10-24 08:20:00,119.483,119.508,119.483,119.501,259999999.0
2006-10-24 08:21:00,119.495,119.508,119.489,119.506,126700000.0
2006-10-24 08:22:00,119.507,119.518,119.49,119.518,133700003.0
2006-10-24 08:23:00,119.542,119.549,119.529,119.529,35600000.0
2006-10-24 08:24:00,119.526,119.53,119.518,119.518,234400002.0
2006-10-24 08:25:00,119.521,119.523,119.511,119.52,225300004.0
2006-10-24 08:26:00,119.518,119.521,119.515,119.519,184600001.0
2006-10-24 08:27:00,119.523,119.541,119.516,119.541,423400002.0
2006-10-24 08:28:00,119.531,119.531,119.52,119.52,197700000.0
2006-10-24 08:29:00,119.523,119.524,119.499,119.517,261299998.0
2006-10-24 08:30:00,119.522,119.526,119.497,119.52,334500000.0
2006-10-24 08:31:00,119.522,119.522,119.51,119.51,408100008.0
2006-10-24 08:32:00,119.518,119.518,119.513,119.518,148100000.0
2006-10-24 08:33:00,119.521,119.521,119.476,119.476,259300002.0
2006-10-24 08:34:00,119.48,119.48,119.463,119.463,288099996.0
2006-10-24 08:35:00,119.474,119.477,119.461,119.471,120499999.0
2006-10-24 08:36:00,119.47,119.476,119.464,119.476,325499999.0
2006-10-24 08:37:00,119.48,119.48,119.465,119.468,77600000.0
2006-10-24 08:38:00,119.472,119.472,119.46,119.472,254100004.0
2006-10-24 08:39:00,119.472,119.474,119.458,119.458,215300003.0
2006-10-24 08:40:00,119.474,119.475,119.468,119.475,341600002.0
2006-10-24 08:41:00,119.471,119.483,119.459,119.471,397600003.0
2006-10-24 08:42:00,119.469,119.469,119.45,119.455,231799995.0
2006-10-24 08:43:00,119.458,119.47,119.449,119.47,215899998.0
2006-10-24 08:44:00,119.478,119.497,119.478,119.487,305799997.0
2006-10-24 08:45:00,119.487,119.496,119.482,119.495,361700001.0
2006-10-24 08:46:00,119.487,119.492,119.479,119.492,204299999.0
2006-10-24 08:47:00,119.498,119.498,119.479,119.488,403299999.0
2006-10-24 08:48:00,119.487,119.529,119.487,119.529,234499994.0
2006-10-24 08:49:00,119.532,119.541,119.525,119.528,281499998.0
2006-10-24 08:50:00,119.532,119.544,119.529,119.537,143600002.0
2006-10-24 08:51:00,119.542,119.545,119.532,119.54,227100003.0
2006-10-24 08:52:00,119.542,119.543,119.531,119.54,291800009.0
2006-10-24 08:53:00,119.53,119.534,119.515,119.523,271600003.0
2006-10-24 08:54:00,119.529,119.529,119.504,119.506,430799997.0
2006-10-24 08:55:00,119.498,119.509,119.498,119.504,56500001.0
2006-10-24 08:56:00,119.52,119.521,119.505,119.514,257200002.0
2006-10-24 08:57:00,119.503,119.521,119.494,119.514,155599997.0
2006-10-24 08:58:00,119.512,119.52,119.509,119.514,273500004.0
2006-10-24 08:59:00,119.514,119.52,119.504,119.504,266599999.0
2006-10-24 09:00:00,119.506,119.515,119.495,119.503,277700002.0
2006-10-24 09:01:00,119.508,119.508,119.488,119.494,161600004.0
2006-10-24 09:02:00,119.486,119.489,119.472,119.477,280300000.0
2006-10-24 09:03:00,119.488,119.489,119.45,119.45,143200002.0
2006-10-24 09:04:00,119.447,119.447,119.435,119.439,294600000.0
2006-10-24 09:05:00,119.442,119.442,119.433,119.44,116700001.0
2006-10-24 09:06:00,119.442,119.449,119.423,119.433,151800000.0
2006-10-24 09:07:00,119.443,119.45,119.436,119.436,232599997.0
2006-10-24 09:08:00,119.439,119.449,119.431,119.442,304500002.0
2006-10-24 09:09:00,119.442,119.442,119.431,119.442,115299999.0
2006-10-24 09:10:00,119.44,119.46,119.44,119.447,362999996.0
2006-10-24 09:11:00,119.45,119.455,119.45,119.452,235699996.0
2006-10-24 09:12:00,119.447,119.454,119.447,119.448,465199997.0
2006-10-24 09:13:00,119.447,119.451,119.439,119.442,161800003.0
2006-10-24 09:14:00,119.447,119.449,119.43,119.443,127400003.0
2006-10-24 09:15:00,119.442,119.463,119.414,119.463,296299998.0
2006-10-24 09:16:00,119.466,119.479,119.461,119.475,372400001.0
2006-10-24 09:17:00,119.468,119.475,119.452,119.475,310999997.0
2006-10-24 09:18:00,119.473,119.482,119.463,119.472,199400001.0
2006-10-24 09:19:00,119.465,119.472,119.45,119.457,263000007.0
2006-10-24 09:20:00,119.449,119.461,119.444,119.458,341200002.0
2006-10-24 09:21:00,119.473,119.473,119.453,119.453,288100000.0
2006-10-24 09:22:00,119.47,119.479,119.431,119.442,275000000.0
2006-10-24 09:23:00,119.468,119.47,119.45,119.457,190200000.0
2006-10-24 09:24:00,119.448,119.462,119.443,119.455,380200007.0
2006-10-24 09:25:00,119.454,119.47,119.453,119.461,168499998.0
2006-10-24 09:26:00,119.46,119.462,119.447,119.447,92300002.0
2006-10-24 09:27:00,119.459,119.467,119.456,119.456,262300000.0
2006-10-24 09:28:00,119.465,119.505,119.465,119.501,124599997.0
2006-10-24 09:29:00,119.493,119.51,119.486,119.492,319600000.0
2006-10-24 09:30:00,119.49,119.492,119.481,119.49,240000010.0
2006-10-24 09:31:00,119.498,119.502,119.489,119.489,90300000.0
2006-10-24 09:32:00,119.495,119.495,119.472,119.483,260100008.0
2006-10-24 09:33:00,119.487,119.55,119.487,119.55,298900002.0
2006-10-24 09:34:00,119.553,119.556,119.544,119.555,424000005.0
2006-10-24 09:35:00,119.555,119.555,119.544,119.553,152100000.0
2006-10-24 09:36:00,119.551,119.551,119.534,119.539,318599999.0
2006-10-24 09:37:00,119.547,119.553,119.543,119.553,351899999.0
2006-10-24 09:38:00,119.55,119.55,119.508,119.539,302399999.0
2006-10-24 09:39:00,119.539,119.544,119.53,119.54,363799993.0
2006-10-24 09:40:00,119.543,119.543,119.519,119.533,325300002.0
2006-10-24 09:41:00,119.536,119.551,119.536,119.547,197999998.0
2006-10-24 09:42:00,119.542,119.542,119.53,119.53,260099998.0
2006-10-24 09:43:00,119.539,119.542,119.531,119.542,185499998.0
2006-10-24 09:44:00,119.547,119.55,119.521,119.521,185700003.0
2006-10-24 09:45:00,119.518,119.53,119.513,119.53,223200000.0
2006-10-24 09:46:00,119.518,119.53,119.493,119.526,240400000.0
2006-10-24 09:47:00,119.53,119.535,119.519,119.53,383500003.0
2006-10-24 09:48:00,119.53,119.539,119.486,119.495,354500005.0
2006-10-24 09:49:00,119.52,119.529,119.498,119.506,424500000.0
2006-10-24 09:50:00,119.513,119.513,119.502,119.508,238800004.0
2006-10-24 09:51:00,119.483,119.503,119.472,119.503,166699999.0
2006-10-24 09:52:00,119.506,119.513,119.495,119.513,218700003.0
2006-10-24 09:53:00,119.504,119.514,119.493,119.503,290199996.0
2006-10-24 09:54:00,119.506,119.511,119.498,119.498,142400002.0
2006-10-24 09:55:00,119.502,119.506,119.492,119.503,466500009.0
2006-10-24 09:56:00,119.509,119.515,119.507,119.511,226899999.0
2006-10-24 09:57:00,119.504,119.513,119.503,119.513,206900002.0
2006-10-24 09:58:00,119.51,119.51,119.488,119.49,238899999.0
2006-10-24 09:59:00,119.485,119.503,119.484,119.503,142000000.0
2006-10-24 10:00:00,119.512,119.537,119.512,119.526,257100000.0
2006-10-24 10:01:00,119.539,119.565,119.534,119.546,455800003.0
2006-10-24 10:02:00,119.55,119.55,119.534,119.54,249200007.0
2006-10-24 10:03:00,119.533,119.533,119.52,119.521,247100003.0
2006-10-24 10:04:00,119.524,119.53,119.507,119.521,193400005.0
2006-10-24 10:05:00,119.531,119.531,119.516,119.518,187300002.0
2006-10-24 10:06:00,119.517,119.519,119.515,119.518,354100004.0
2006-10-24 10:07:00,119.509,119.52,119.501,119.52,428000001.0
2006-10-24 10:08:00,119.512,119.512,119.473,119.5,221899996.0
2006-10-24 10:09:00,119.511,119.511,119.492,119.492,301699997.0
2006-10-24 10:10:00,119.491,119.491,119.477,119.477,164599998.0
2006-10-24 10:11:00,119.495,119.495,119.485,119.495,184699999.0
2006-10-24 10:12:00,119.5,119.503,119.494,119.5,189199997.0
2006-10-24 10:13:00,119.498,119.503,119.495,119.503,129699996.0
2006-10-24 10:14:00,119.491,119.491,119.451,119.488,344500003.0
2006-10-24 10:15:00,119.482,119.498,119.48,119.493,135600002.0
2006-10-24 10:16:00,119.493,119.5,119.468,119.5,116499999.0
2006-10-24 10:17:00,119.503,119.503,119.495,119.502,217500005.0
2006-10-24 10:18:00,119.5,119.5,119.458,119.478,301100001.0
2006-10-24 10:19:00,119.474,119.486,119.474,119.475,162400002.0
2006-10-24 10:20:00,119.488,119.489,119.449,119.477,305800005.0
2006-10-24 10:21:00,119.468,119.478,119.44,119.478,346600000.0
2006-10-24 10:22:00,119.484,119.484,119.471,119.483,351800005.0
2006-10-24 10:23:00,119.478,119.481,119.47,119.477,230899997.0
2006-10-24 10:24:00,119.472,119.472,119.459,119.465,197299999.0
2006-10-24 10:25:00,119.465,119.475,119.463,119.468,174600003.0
2006-10-24 10:26:00,119.468,119.49,119.468,119.49,206600008.0
2006-10-24 10:27:00,119.483,119.491,119.48,119.485,331500001.0
2006-10-24 10:28:00,119.479,119.49,119.451,119.48,182699997.0
2006-10-24 10:29:00,119.471,119.478,119.439,119.463,170400002.0
2006-10-24 10:30:00,119.465,119.486,119.448,119.478,193100001.0
2006-10-24 10:31:00,119.483,119.483,119.465,119.468,322200005.0
2006-10-24 10:32:00,119.465,119.472,119.46,119.472,223099999.0
2006-10-24 10:33:00,119.473,119.476,119.468,119.475,214299995.0
2006-10-24 10:34:00,119.465,119.473,119.44,119.473,165800002.0
2006-10-24 10:35:00,119.482,119.489,119.432,119.476,253399999.0
2006-10-24 10:36:00,119.48,119.481,119.476,119.476,177100005.0
2006-10-24 10:37:00,119.48,119.48,119.467,119.468,81399998.0
2006-10-24 10:38:00,119.477,119.477,119.471,119.473,254400000.0
2006-10-24 10:39:00,119.476,119.476,119.445,119.459,233000001.0
2006-10-24 10:40:00,119.44,119.463,119.434,119.443,187900003.0
2006-10-24 10:41:00,119.451,119.463,119.451,119.462,162800004.0
2006-10-24 10:42:00,119.452,119.458,119.436,119.458,154400001.0
2006-10-24 10:43:00,119.455,119.455,119.437,119.445,299200008.0
2006-10-24 10:44:00,119.449,119.455,119.438,119.438,124799999.0
2006-10-24 10:45:00,119.449,119.449,119.442,119.442,254000002.0
2006-10-24 10:46:00,119.437,119.447,119.432,119.432,341999997.0
2006-10-24 10:47:00,119.439,119.476,119.439,119.47,219599993.0
2006-10-24 10:48:00,119.476,119.481,119.476,119.478,116000000.0
2006-10-24 10:49:00,119.463,119.486,119.455,119.486,265499992.0
2006-10-24 10:50:00,119.489,119.507,119.488,119.507,333400005.0
2006-10-24 10:51:00,119.509,119.528,119.498,119.528,360800003.0
2006-10-24 10:52:00,119.532,119.532,119.507,119.507,124800002.0
2006-10-24 10:53:00,119.507,119.513,119.486,119.501,112700001.0
2006-10-24 10:54:00,119.504,119.514,119.503,119.51,213099999.0
2006-10-24 10:55:00,119.512,119.519,119.498,119.502,321000006.0
2006-10-24 10:56:00,119.459,119.516,119.459,119.513,220000006.0
2006-10-24 10:57:00,119.495,119.515,119.495,119.503,202600002.0
2006-10-24 10:58:00,119.499,119.499,119.482,119.482,135100003.0
2006-10-24 10:59:00,119.483,119.489,119.476,119.479,239099999.0
2006-10-24 11:00:00,119.484,119.489,119.477,119.488,323999996.0
2006-10-24 11:01:00,119.479,119.491,119.475,119.482,110100003.0
2006-10-24 11:02:00,119.49,119.49,119.455,119.455,335199999.0
2006-10-24 11:03:00,119.441,119.462,119.44,119.462,355300003.0
2006-10-24 11:04:00,119.46,119.46,119.445,119.45,187500000.0
2006-10-24 11:05:00,119.446,119.45,119.428,119.444,293999998.0
2006-10-24 11:06:00,119.454,119.454,119.446,119.45,269800005.0
2006-10-24 11:07:00,119.45,119.458,119.431,119.449,269999994.0
2006-10-24 11:08:00,119.457,119.464,119.404,119.444,312700001.0
2006-10-24 11:09:00,119.453,119.458,119.448,119.452,201300004.0
2006-10-24 11:10:00,119.458,119.466,119.454,119.465,398100001.0
2006-10-24 11:11:00,119.46,119.46,119.446,119.454,184300000.0
2006-10-24 11:12:00,119.457,119.472,119.452,119.47,224499997.0
2006-10-24 11:13:00,119.452,119.465,119.437,119.46,211299996.0
2006-10-24 11:14:00,119.456,119.474,119.451,119.473,492399998.0
2006-10-24 11:15:00,119.473,119.492,119.473,119.492,128399999.0
2006-10-24 11:16:00,119.492,119.503,119.492,119.496,131000000.0
2006-10-24 11:17:00,119.479,119.498,119.46,119.498,197599999.0
2006-10-24 11:18:00,119.503,119.503,119.487,119.497,274400001.0
2006-10-24 11:19:00,119.488,119.495,119.485,119.49,328699997.0
2006-10-24 11:20:00,119.488,119.496,119.468,119.495,154500000.0
2006-10-24 11:21:00,119.5,119.51,119.497,119.497,143400002.0
2006-10-24 11:22:00,119.505,119.51,119.486,119.491,236200000.0
2006-10-24 11:23:00,119.495,119.506,119.464,119.47,248500002.0
2006-10-24 11:24:00,119.503,119.509,119.502,119.505,162600002.0
2006-10-24 11:25:00,119.507,119.515,119.502,119.507,130999998.0
2006-10-24 11:26:00,119.505,119.505,119.497,119.497,118799995.0
2006-10-24 11:27:00,119.488,119.491,119.468,119.488,317400000.0
2006-10-24 11:28:00,119.484,119.492,119.479,119.483,204899997.0
2006-10-24 11:29:00,119.492,119.493,119.467,119.478,188400002.0
2006-10-24 11:30:00,119.458,119.495,119.458,119.486,274900001.0
2006-10-24 11:31:00,119.493,119.494,119.488,119.494,192800004.0
2006-10-24 11:32:00,119.485,119.496,119.473,119.488,240300002.0
2006-10-24 11:33:00,119.5,119.5,119.459,119.49,401400006.0
2006-10-24 11:34:00,119.492,119.493,119.48,119.493,160299996.0
2006-10-24 11:35:00,119.495,119.495,119.487,119.493,270499996.0
2006-10-24 11:36:00,119.498,119.498,119.451,119.467,178900001.0
2006-10-24 11:37:00,119.485,119.507,119.467,119.501,244100001.0
2006-10-24 11:38:00,119.493,119.493,119.484,119.488,121400001.0
2006-10-24 11:39:00,119.498,119.498,119.467,119.487,296100001.0
2006-10-24 11:40:00,119.485,119.492,119.465,119.492,357600002.0
2006-10-24 11:41:00,119.496,119.499,119.469,119.49,254899991.0
2006-10-24 11:42:00,119.498,119.498,119.478,119.488,220100002.0
2006-10-24 11:43:00,119.498,119.499,119.481,119.481,256599999.0
2006-10-24 11:44:00,119.488,119.492,119.486,119.487,118300000.0
2006-10-24 11:45:00,119.491,119.493,119.48,119.493,256600000.0
2006-10-24 11:46:00,119.491,119.501,119.491,119.5,267300004.0
2006-10-24 11:47:00,119.5,119.5,119.475,119.485,218400002.0
2006-10-24 11:48:00,119.492,119.493,119.48,119.493,162199993.0
2006-10-24 11:49:00,119.483,119.491,119.459,119.483,168100003.0
2006-10-24 11:50:00,119.485,119.496,119.48,119.488,279699999.0
2006-10-24 11:51:00,119.48,119.484,119.453,119.458,398600007.0
2006-10-24 11:52:00,119.467,119.467,119.455,119.455,179299998.0
2006-10-24 11:53:00,119.447,119.47,119.432,119.47,321199997.0
2006-10-24 11:54:00,119.477,119.477,119.465,119.474,285500000.0
2006-10-24 11:55:00,119.471,119.473,119.464,119.473,360099995.0
2006-10-24 11:56:00,119.463,119.463,119.445,119.463,97199999.0
2006-10-24 11:57:00,119.458,119.463,119.405,119.463,314900006.0
2006-10-24 11:58:00,119.456,119.486,119.448,119.486,195200001.0
2006-10-24 11:59:00,119.473,119.501,119.463,119.485,311500002.0
2006-10-24 12:00:00,119.485,119.512,119.484,119.497,117800000.0
2006-10-24 12:01:00,119.488,119.499,119.477,119.494,252999997.0
2006-10-24 12:02:00,119.498,119.499,119.493,119.498,149000002.0
2006-10-24 12:03:00,119.508,119.509,119.504,119.505,232599996.0
2006-10-24 12:04:00,119.513,119.513,119.502,119.505,203800001.0
2006-10-24 12:05:00,119.499,119.502,119.488,119.502,141400000.0
2006-10-24 12:06:00,119.493,119.493,119.46,119.478,265199997.0
2006-10-24 12:07:00,119.492,119.511,119.475,119.508,166999998.0
2006-10-24 12:08:00,119.507,119.507,119.495,119.495,134300000.0
2006-10-24 12:09:00,119.493,119.499,119.465,119.48,219399998.0
2006-10-24 12:10:00,119.472,119.494,119.465,119.491,268000003.0
2006-10-24 12:11:00,119.493,119.493,119.482,119.482,239199999.0
2006-10-24 12:12:00,119.489,119.493,119.48,119.493,245200002.0
2006-10-24 12:13:00,119.493,119.512,119.49,119.512,258200000.0
2006-10-24 12:14:00,119.495,119.497,119.464,119.492,192599999.0
2006-10-24 12:15:00,119.5,119.507,119.492,119.497,332100004.0
2006-10-24 12:16:00,119.502,119.512,119.459,119.501,233400001.0
2006-10-24 12:17:00,119.49,119.503,119.464,119.503,243599997.0
2006-10-24 12:18:00,119.52,119.544,119.52,119.538,265900005.0
2006-10-24 12:19:00,119.538,119.552,119.538,119.544,339099996.0
2006-10-24 12:20:00,119.522,119.543,119.491,119.543,203800000.0
2006-10-24 12:21:00,119.529,119.546,119.514,119.546,334600002.0
2006-10-24 12:22:00,119.55,119.555,119.537,119.545,431500006.0
2006-10-24 12:23:00,119.545,119.553,119.492,119.536,368899998.0
2006-10-24 12:24:00,119.548,119.553,119.494,119.536,184499995.0
2006-10-24 12:25:00,119.55,119.56,119.55,119.555,239799999.0
2006-10-24 12:26:00,119.55,119.553,119.53,119.552,137399999.0
2006-10-24 12:27:00,119.546,119.546,119.5,119.539,379699999.0
2006-10-24 12:28:00,119.557,119.557,119.519,119.537,371399999.0
2006-10-24 12:29:00,119.552,119.552,119.54,119.54,125400002.0
2006-10-24 12:30:00,119.542,119.552,119.541,119.547,204399999.0
2006-10-24 12:31:00,119.553,119.553,119.543,119.551,270000000.0
2006-10-24 12:32:00,119.557,119.563,119.547,119.547,190099998.0
2006-10-24 12:33:00,119.553,119.556,119.544,119.55,259700000.0
2006-10-24 12:34:00,119.558,119.565,119.528,119.541,277699998.0
2006-10-24 12:35:00,119.552,119.556,119.544,119.554,352200000.0
2006-10-24 12:36:00,119.54,119.557,119.527,119.552,275500002.0
2006-10-24 12:37:00,119.535,119.541,119.514,119.541,251900002.0
2006-10-24 12:38:00,119.552,119.562,119.552,119.556,66699998.0
2006-10-24 12:39:00,119.561,119.562,119.549,119.551,105299998.0
2006-10-24 12:40:00,119.556,119.558,119.551,119.551,55900000.0
2006-10-24 12:41:00,119.54,119.553,119.521,119.549,308500004.0
2006-10-24 12:42:00,119.56,119.564,119.548,119.564,170400006.0
2006-10-24 12:43:00,119.562,119.562,119.55,119.551,83500001.0
2006-10-24 12:44:00,119.559,119.567,119.551,119.551,370000001.0
2006-10-24 12:45:00,119.556,119.556,119.516,119.551,251100000.0
2006-10-24 12:46:00,119.545,119.554,119.528,119.548,269400003.0
2006-10-24 12:47:00,119.558,119.558,119.547,119.55,314300006.0
2006-10-24 12:48:00,119.55,119.563,119.55,119.555,272299996.0
2006-10-24 12:49:00,119.544,119.553,119.528,119.55,253600002.0
2006-10-24 12:50:00,119.55,119.569,119.55,119.559,173399999.0
2006-10-24 12:51:00,119.555,119.565,119.538,119.562,213800004.0
2006-10-24 12:52:00,119.548,119.555,119.52,119.555,271300001.0
2006-10-24 12:53:00,119.563,119.565,119.544,119.564,155400003.0
2006-10-24 12:54:00,119.567,119.567,119.531,119.547,209000003.0
2006-10-24 12:55:00,119.548,119.567,119.537,119.557,263999998.0
2006-10-24 12:56:00,119.561,119.563,119.557,119.557,223099997.0
2006-10-24 12:57:00,119.558,119.559,119.541,119.541,287200005.0
2006-10-24 12:58:00,119.547,119.567,119.547,119.567,355399988.0
2006-10-24 12:59:00,119.571,119.575,119.562,119.575,267999995.0
2006-10-24 13:00:00,119.573,119.573,119.561,119.57,113300004.0
2006-10-24 13:01:00,119.564,119.571,119.56,119.567,100400000.0
2006-10-24 13:02:00,119.552,119.557,119.533,119.557,373100001.0
2006-10-24 13:03:00,119.559,119.568,119.535,119.559,197100001.0
2006-10-24 13:04:00,119.546,119.57,119.539,119.558,279299999.0
2006-10-24 13:05:00,119.567,119.577,119.567,119.57,288900001.0
2006-10-24 13:06:00,119.535,119.575,119.532,119.567,314399994.0
2006-10-24 13:07:00,119.572,119.572,119.565,119.572,33600000.0
2006-10-24 13:08:00,119.572,119.572,119.56,119.567,238200002.0
2006-10-24 13:09:00,119.56,119.56,119.542,119.552,148799999.0
2006-10-24 13:10:00,119.55,119.568,119.537,119.568,200100003.0
2006-10-24 13:11:00,119.568,119.572,119.56,119.572,259599994.0
2006-10-24 13:12:00,119.56,119.572,119.553,119.562,268500004.0
2006-10-24 13:13:00,119.558,119.559,119.549,119.556,176900000.0
2006-10-24 13:14:00,119.57,119.579,119.548,119.557,383200000.0
2006-10-24 13:15:00,119.567,119.581,119.557,119.571,208499998.0
2006-10-24 13:16:00,119.567,119.577,119.566,119.577,162099998.0
2006-10-24 13:17:00,119.568,119.568,119.542,119.564,207900005.0
2006-10-24 13:18:00,119.573,119.573,119.56,119.573,174900000.0
2006-10-24 13:19:00,119.567,119.57,119.559,119.565,209400002.0
2006-10-24 13:20:00,119.557,119.57,119.529,119.554,248799996.0
2006-10-24 13:21:00,119.564,119.57,119.546,119.57,287699997.0
2006-10-24 13:22:00,119.575,119.579,119.541,119.569,377800007.0
2006-10-24 13:23:00,119.56,119.573,119.549,119.566,224200002.0
2006-10-24 13:24:00,119.568,119.57,119.549,119.554,288199995.0
2006-10-24 13:25:00,119.568,119.575,119.56,119.575,234499998.0
2006-10-24 13:26:00,119.577,119.583,119.577,119.583,222200001.0
2006-10-24 13:27:00,119.588,119.601,119.588,119.593,71600000.0
2006-10-24 13:28:00,119.599,119.609,119.599,119.604,321800002.0
2006-10-24 13:29:00,119.605,119.611,119.597,119.597,272599995.0
2006-10-24 13:30:00,119.59,119.59,119.561,119.565,482300000.0
2006-10-24 13:31:00,119.564,119.571,119.562,119.562,119300001.0
2006-10-24 13:32:00,119.56,119.56,119.531,119.531,186200004.0
2006-10-24 13:33:00,119.538,119.539,119.514,119.533,356900001.0
2006-10-24 13:34:00,119.502,119.523,119.498,119.51,186299996.0
2006-10-24 13:35:00,119.515,119.521,119.515,119.519,124999998.0
2006-10-24 13:36:00,119.505,119.511,119.502,119.51,193400005.0
2006-10-24 13:37:00,119.509,119.514,119.503,119.514,221300000.0
2006-10-24 13:38:00,119.508,119.512,119.499,119.506,190000003.0
2006-10-24 13:39:00,119.509,119.509,119.489,119.49,110200001.0
2006-10-24 13:40:00,119.478,119.515,119.454,119.515,354499999.0
2006-10-24 13:41:00,119.503,119.504,119.479,119.495,279599998.0
2006-10-24 13:42:00,119.504,119.505,119.497,119.505,185699999.0
2006-10-24 13:43:00,119.498,119.499,119.479,119.499,112699998.0
2006-10-24 13:44:00,119.499,119.499,119.475,119.475,446199998.0
2006-10-24 13:45:00,119.468,119.468,119.456,119.46,324499995.0
2006-10-24 13:46:00,119.459,119.464,119.453,119.463,323800004.0
2006-10-24 13:47:00,119.482,119.486,119.458,119.486,210500001.0
2006-10-24 13:48:00,119.492,119.493,119.483,119.493,184299997.0
2006-10-24 13:49:00,119.492,119.492,119.478,119.481,221699998.0
2006-10-24 13:50:00,119.482,119.491,119.474,119.474,313500001.0
2006-10-24 13:51:00,119.447,119.497,119.447,119.496,294600002.0
2006-10-24 13:52:00,119.475,119.497,119.475,119.491,331799997.0
2006-10-24 13:53:00,119.487,119.495,119.485,119.485,108099998.0
2006-10-24 13:54:00,119.478,119.499,119.478,119.499,271800003.0
2006-10-24 13:55:00,119.501,119.503,119.493,119.497,287700001.0
2006-10-24 13:56:00,119.49,119.5,119.486,119.499,408200000.0
2006-10-24 13:57:00,119.505,119.514,119.502,119.502,256400002.0
2006-10-24 13:58:00,119.502,119.519,119.502,119.518,310000003.0
2006-10-24 13:59:00,119.52,119.52,119.505,119.512,294599998.0
2006-10-24 14:00:00,119.519,119.523,119.515,119.523,195900001.0
2006-10-24 14:01:00,119.522,119.539,119.522,119.527,139500000.0
2006-10-24 14:02:00,119.536,119.541,119.534,119.535,251499996.0
2006-10-24 14:03:00,119.533,119.542,119.533,119.534,183800000.0
2006-10-24 14:04:00,119.541,119.554,119.541,119.543,235500005.0
2006-10-24 14:05:00,119.542,119.55,119.54,119.54,300999994.0
2006-10-24 14:06:00,119.547,119.553,119.545,119.553,264600001.0
2006-10-24 14:07:00,119.556,119.557,119.544,119.548,143200000.0
2006-10-24 14:08:00,119.546,119.546,119.52,119.536,216400002.0
2006-10-24 14:09:00,119.525,119.544,119.516,119.544,286900000.0
2006-10-24 14:10:00,119.536,119.537,119.517,119.537,251000004.0
2006-10-24 14:11:00,119.546,119.546,119.537,119.546,127300003.0
2006-10-24 14:12:00,119.547,119.557,119.547,119.555,146200003.0
2006-10-24 14:13:00,119.547,119.564,119.536,119.559,116600000.0
2006-10-24 14:14:00,119.567,119.576,119.566,119.57,240599999.0
2006-10-24 14:15:00,119.572,119.591,119.57,119.573,369899997.0
2006-10-24 14:16:00,119.565,119.575,119.565,119.568,273899996.0
2006-10-24 14:17:00,119.561,119.57,119.561,119.568,248200002.0
2006-10-24 14:18:00,119.557,119.56,119.552,119.558,352299999.0
2006-10-24 14:19:00,119.559,119.559,119.55,119.555,98900002.0
2006-10-24 14:20:00,119.56,119.567,119.56,119.567,118999997.0
2006-10-24 14:21:00,119.562,119.562,119.537,119.552,88400000.0
2006-10-24 14:22:00,119.563,119.563,119.543,119.543,212700001.0
2006-10-24 14:23:00,119.56,119.564,119.513,119.547,233900002.0
2006-10-24 14:24:00,119.552,119.555,119.517,119.55,317100000.0
2006-10-24 14:25:00,119.56,119.567,119.558,119.558,74800000.0
2006-10-24 14:26:00,119.555,119.555,119.545,119.545,175999999.0
2006-10-24 14:27:00,119.552,119.563,119.54,119.548,226899996.0
2006-10-24 14:28:00,119.552,119.556,119.548,119.555,461199994.0
2006-10-24 14:29:00,119.532,119.555,119.52,119.55,249500004.0
2006-10-24 14:30:00,119.518,119.552,119.516,119.545,414500000.0
2006-10-24 14:31:00,119.548,119.548,119.53,119.543,183200000.0
2006-10-24 14:32:00,119.542,119.548,119.537,119.545,107699999.0
2006-10-24 14:33:00,119.54,119.546,119.531,119.543,305499997.0
2006-10-24 14:34:00,119.54,119.548,119.535,119.545,115200003.0
2006-10-24 14:35:00,119.54,119.545,119.54,119.54,157799998.0
2006-10-24 14:36:00,119.54,119.554,119.54,119.544,173999999.0
2006-10-24 14:37:00,119.547,119.549,119.514,119.549,331699996.0
2006-10-24 14:38:00,119.55,119.554,119.531,119.539,166399998.0
2006-10-24 14:39:00,119.533,119.555,119.51,119.549,203700001.0
2006-10-24 14:40:00,119.537,119.555,119.52,119.52,327400001.0
2006-10-24 14:41:00,119.548,119.548,119.539,119.539,150600000.0
2006-10-24 14:42:00,119.527,119.53,119.516,119.526,285799997.0
2006-10-24 14:43:00,119.529,119.543,119.528,119.531,362499999.0
2006-10-24 14:44:00,119.523,119.523,119.483,119.492,93500002.0
2006-10-24 14:45:00,119.517,119.521,119.516,119.519,387200002.0
2006-10-24 14:46:00,119.518,119.527,119.518,119.519,140500003.0
2006-10-24 14:47:00,119.51,119.514,119.499,119.504,167500001.0
2006-10-24 14:48:00,119.512,119.524,119.497,119.521,182299997.0
2006-10-24 14:49:00,119.516,119.516,119.5,119.51,107200002.0
2006-10-24 14:50:00,119.518,119.518,119.484,119.49,194900001.0
2006-10-24 14:51:00,119.512,119.516,119.443,119.443,104899999.0
2006-10-24 14:52:00,119.495,119.502,119.474,119.502,215300005.0
2006-10-24 14:53:00,119.502,119.503,119.476,119.503,315499998.0
2006-10-24 14:54:00,119.515,119.52,119.509,119.515,248000000.0
2006-10-24 14:55:00,119.488,119.504,119.47,119.496,203299997.0
2006-10-24 14:56:00,119.508,119.509,119.477,119.5,269699999.0
2006-10-24 14:57:00,119.507,119.513,119.5,119.513,128400001.0
2006-10-24 14:58:00,119.509,119.509,119.487,119.506,218499996.0
2006-10-24 14:59:00,119.504,119.504,119.483,119.501,194300000.0
2006-10-24 15:00:00,119.468,119.501,119.459,119.5,347300000.0
2006-10-24 15:01:00,119.514,119.535,119.511,119.535,136300000.0
2006-10-24 15:02:00,119.537,119.537,119.523,119.523,86400000.0
2006-10-24 15:03:00,119.529,119.538,119.523,119.537,189099995.0
2006-10-24 15:04:00,119.54,119.543,119.511,119.529,254600004.0
2006-10-24 15:05:00,119.547,119.551,119.505,119.538,289400002.0
2006-10-24 15:06:00,119.534,119.569,119.534,119.566,206199998.0
2006-10-24 15:07:00,119.554,119.564,119.554,119.564,277899998.0
2006-10-24 15:08:00,119.564,119.564,119.551,119.563,337500003.0
2006-10-24 15:09:00,119.552,119.552,119.527,119.547,107700004.0
2006-10-24 15:10:00,119.558,119.566,119.55,119.564,292000008.0
2006-10-24 15:11:00,119.567,119.573,119.56,119.56,296500000.0
2006-10-24 15:12:00,119.562,119.562,119.551,119.551,104600000.0
2006-10-24 15:13:00,119.559,119.562,119.554,119.558,232799995.0
2006-10-24 15:14:00,119.555,119.569,119.555,119.565,131099998.0
2006-10-24 15:15:00,119.555,119.561,119.554,119.561,252700004.0
2006-10-24 15:16:00,119.571,119.571,119.566,119.571,186499998.0
2006-10-24 15:17:00,119.57,119.586,119.564,119.572,443600003.0
2006-10-24 15:18:00,119.543,119.58,119.537,119.576,262099997.0
2006-10-24 15:19:00,119.575,119.575,119.567,119.57,305799991.0
2006-10-24 15:20:00,119.572,119.572,119.545,119.57,319999999.0
2006-10-24 15:21:00,119.566,119.566,119.507,119.507,325400003.0
2006-10-24 15:22:00,119.549,119.562,119.549,119.559,184999999.0
2006-10-24 15:23:00,119.56,119.573,119.56,119.565,349900008.0
2006-10-24 15:24:00,119.571,119.571,119.563,119.568,239999995.0
2006-10-24 15:25:00,119.556,119.556,119.522,119.533,159599998.0
2006-10-24 15:26:00,119.537,119.547,119.529,119.529,359099998.0
2006-10-24 15:27:00,119.525,119.525,119.517,119.525,107899998.0
2006-10-24 15:28:00,119.527,119.533,119.527,119.533,116000001.0
2006-10-24 15:29:00,119.535,119.538,119.512,119.521,305300002.0
2006-10-24 15:30:00,119.528,119.538,119.505,119.533,163700000.0
2006-10-24 15:31:00,119.508,119.549,119.495,119.548,192000006.0
2006-10-24 15:32:00,119.553,119.563,119.515,119.529,181600001.0
2006-10-24 15:33:00,119.562,119.572,119.525,119.529,255400003.0
2006-10-24 15:34:00,119.527,119.582,119.527,119.568,239900000.0
2006-10-24 15:35:00,119.577,119.591,119.549,119.57,298900002.0
2006-10-24 15:36:00,119.592,119.595,119.553,119.584,230000002.0
2006-10-24 15:37:00,119.578,119.613,119.565,119.603,274299999.0
2006-10-24 15:38:00,119.598,119.636,119.587,119.636,302400002.0
2006-10-24 15:39:00,119.608,119.642,119.608,119.633,146499999.0
2006-10-24 15:40:00,119.623,119.633,119.593,119.605,262099996.0
2006-10-24 15:41:00,119.588,119.616,119.587,119.609,338000001.0
2006-10-24 15:42:00,119.588,119.62,119.575,119.575,184200002.0
2006-10-24 15:43:00,119.595,119.603,119.568,119.581,215399995.0
2006-10-24 15:44:00,119.607,119.615,119.586,119.594,154800000.0
2006-10-24 15:45:00,119.598,119.617,119.572,119.606,185000001.0
2006-10-24 15:46:00,119.588,119.611,119.566,119.6,363000006.0
2006-10-24 15:47:00,119.612,119.613,119.562,119.575,284800004.0
2006-10-24 15:48:00,119.566,119.593,119.555,119.58,389900000.0
2006-10-24 15:49:00,119.602,119.611,119.581,119.589,202099999.0
2006-10-24 15:50:00,119.605,119.616,119.578,119.61,368900003.0
2006-10-24 15:51:00,119.6,119.618,119.573,119.618,124800001.0
2006-10-24 15:52:00,119.605,119.608,119.577,119.596,336699998.0
2006-10-24 15:53:00,119.609,119.61,119.577,119.577,186899998.0
2006-10-24 15:54:00,119.576,119.605,119.557,119.596,240500000.0
2006-10-24 15:55:00,119.577,119.6,119.57,119.596,451799999.0
2006-10-24 15:56:00,119.579,119.598,119.563,119.592,203600001.0
2006-10-24 15:57:00,119.575,119.601,119.567,119.598,154200002.0
2006-10-24 15:58:00,119.59,119.605,119.572,119.588,266599999.0
2006-10-24 15:59:00,119.55,119.602,119.55,119.581,201300001.0
2006-10-24 16:00:00,119.571,119.589,119.553,119.568,169799999.0
2006-10-24 16:01:00,119.556,119.562,119.54,119.545,147899999.0
2006-10-24 16:02:00,119.552,119.565,119.536,119.554,147899996.0
2006-10-24 16:03:00,119.572,119.58,119.538,119.549,170499997.0
2006-10-24 16:04:00,119.562,119.572,119.536,119.537,399599996.0
2006-10-24 16:05:00,119.552,119.573,119.543,119.564,268099998.0
2006-10-24 16:06:00,119.563,119.575,119.547,119.563,218599998.0
2006-10-24 16:07:00,119.585,119.593,119.565,119.577,216099998.0
2006-10-24 16:08:00,119.569,119.605,119.541,119.605,233700000.0
2006-10-24 16:09:00,119.593,119.611,119.58,119.609,222799995.0
2006-10-24 16:10:00,119.602,119.605,119.569,119.58,343799996.0
2006-10-24 16:11:00,119.605,119.616,119.582,119.6,290000003.0
2006-10-24 16:12:00,119.62,119.62,119.594,119.607,83000001.0
2006-10-24 16:13:00,119.615,119.623,119.582,119.605,232200004.0
2006-10-24 16:14:00,119.595,119.603,119.577,119.588,274200002.0
2006-10-24 16:15:00,119.607,119.613,119.579,119.597,239200005.0
2006-10-24 16:16:00,119.585,119.614,119.565,119.597,305700001.0
2006-10-24 16:17:00,119.603,119.612,119.558,119.583,222100002.0
2006-10-24 16:18:00,119.562,119.589,119.558,119.567,274299999.0
2006-10-24 16:19:00,119.615,119.622,119.576,119.611,411100001.0
2006-10-24 16:20:00,119.605,119.617,119.588,119.588,208100002.0
2006-10-24 16:21:00,119.61,119.612,119.587,119.6,205699996.0
2006-10-24 16:22:00,119.61,119.618,119.591,119.603,276800000.0
2006-10-24 16:23:00,119.615,119.618,119.588,119.617,218799997.0
2006-10-24 16:24:00,119.613,119.618,119.587,119.603,284199996.0
2006-10-24 16:25:00,119.598,119.61,119.585,119.603,161400000.0
2006-10-24 16:26:00,119.575,119.613,119.575,119.588,385200003.0
2006-10-24 16:27:00,119.597,119.606,119.584,119.602,368800004.0
2006-10-24 16:28:00,119.605,119.613,119.589,119.6,127300003.0
2006-10-24 16:29:00,119.601,119.62,119.585,119.614,103100001.0
2006-10-24 16:30:00,119.608,119.614,119.572,119.585,295899998.0
2006-10-24 16:31:00,119.59,119.6,119.581,119.595,202000000.0
2006-10-24 16:32:00,119.575,119.603,119.574,119.591,189500001.0
2006-10-24 16:33:00,119.585,119.595,119.564,119.575,378600002.0
2006-10-24 16:34:00,119.602,119.609,119.555,119.562,217700000.0
2006-10-24 16:35:00,119.573,119.601,119.56,119.565,215400002.0
2006-10-24 16:36:00,119.58,119.587,119.556,119.573,239500006.0
2006-10-24 16:37:00,119.583,119.589,119.548,119.568,237499997.0
2006-10-24 16:38:00,119.563,119.572,119.542,119.561,375999999.0
2006-10-24 16:39:00,119.562,119.571,119.525,119.539,199700000.0
2006-10-24 16:40:00,119.545,119.582,119.545,119.565,262900003.0
2006-10-24 16:41:00,119.572,119.572,119.55,119.56,231899999.0
2006-10-24 16:42:00,119.565,119.565,119.529,119.547,220200000.0
2006-10-24 16:43:00,119.545,119.556,119.527,119.54,193800001.0
2006-10-24 16:44:00,119.521,119.557,119.515,119.519,348800003.0
2006-10-24 16:45:00,119.537,119.555,119.513,119.542,337999995.0
2006-10-24 16:46:00,119.527,119.545,119.502,119.512,359099999.0
2006-10-24 16:47:00,119.518,119.546,119.487,119.546,130799999.0
2006-10-24 16:48:00,119.533,119.547,119.508,119.538,181599996.0
2006-10-24 16:49:00,119.515,119.529,119.501,119.517,219100002.0
2006-10-24 16:50:00,119.52,119.53,119.481,119.512,448300000.0
2006-10-24 16:51:00,119.528,119.528,119.495,119.497,172000000.0
2006-10-24 16:52:00,119.483,119.5,119.464,119.478,197900003.0
2006-10-24 16:53:00,119.475,119.501,119.457,119.492,274100006.0
2006-10-24 16:54:00,119.484,119.491,119.465,119.48,154199998.0
2006-10-24 16:55:00,119.473,119.484,119.463,119.468,296299998.0
2006-10-24 16:56:00,119.492,119.5,119.436,119.436,129699997.0
2006-10-24 16:57:00,119.48,119.494,119.471,119.487,361900001.0
2006-10-24 16:58:00,119.473,119.478,119.447,119.455,314099997.0
2006-10-24 16:59:00,119.435,119.465,119.426,119.465,388199998.0
2006-10-24 17:00:00,119.443,119.463,119.424,119.448,237999996.0
2006-10-24 17:01:00,119.462,119.467,119.438,119.449,270599999.0
2006-10-24 17:02:00,119.453,119.461,119.431,119.458,247500005.0
2006-10-24 17:03:00,119.445,119.453,119.417,119.426,227699993.0
2006-10-24 17:04:00,119.458,119.461,119.438,119.445,158099999.0
2006-10-24 17:05:00,119.46,119.465,119.455,119.455,60900002.0
2006-10-24 17:06:00,119.41,119.41,119.376,119.384,217200004.0
2006-10-24 17:07:00,119.378,119.387,119.368,119.378,271900003.0
2006-10-24 17:08:00,119.372,119.376,119.369,119.373,234499997.0
2006-10-24 17:09:00,119.37,119.397,119.37,119.393,181800003.0
2006-10-24 17:10:00,119.399,119.399,119.359,119.359,428900005.0
2006-10-24 17:11:00,119.352,119.357,119.32,119.32,279600004.0
2006-10-24 17:12:00,119.322,119.329,119.297,119.305,201199997.0
2006-10-24 17:13:00,119.318,119.342,119.316,119.342,322100002.0
2006-10-24 17:14:00,119.347,119.367,119.347,119.366,271199999.0
2006-10-24 17:15:00,119.356,119.36,119.343,119.36,181599999.0
2006-10-24 17:16:00,119.356,119.361,119.351,119.361,230200000.0
2006-10-24 17:17:00,119.353,119.353,119.345,119.346,145999998.0
2006-10-24 17:18:00,119.335,119.344,119.33,119.344,304699996.0
2006-10-24 17:19:00,119.331,119.331,119.293,119.304,194500002.0
2006-10-24 17:20:00,119.306,119.306,119.29,119.298,202099995.0
2006-10-24 17:21:00,119.301,119.311,119.295,119.307,382999996.0
2006-10-24 17:22:00,119.297,119.297,119.26,119.264,111400000.0
2006-10-24 17:23:00,119.26,119.26,119.25,119.251,251800003.0
2006-10-24 17:24:00,119.232,119.262,119.221,119.262,262199999.0
2006-10-24 17:25:00,119.259,119.259,119.229,119.24,341100003.0
2006-10-24 17:26:00,119.243,119.258,119.243,119.256,101700001.0
2006-10-24 17:27:00,119.26,119.265,119.244,119.244,284499993.0
2006-10-24 17:28:00,119.246,119.256,119.235,119.256,222999996.0
2006-10-24 17:29:00,119.249,119.27,119.249,119.265,135500000.0
2006-10-24 17:30:00,119.26,119.27,119.253,119.27,243399999.0
2006-10-24 17:31:00,119.27,119.281,119.27,119.27,160800003.0
2006-10-24 17:32:00,119.277,119.284,119.269,119.284,109899999.0
2006-10-24 17:33:00,119.278,119.284,119.274,119.277,118699998.0
2006-10-24 17:34:00,119.266,119.266,119.248,119.26,116600001.0
2006-10-24 17:35:00,119.262,119.262,119.241,119.241,163200000.0
2006-10-24 17:36:00,119.237,119.24,119.226,119.237,238100001.0
2006-10-24 17:37:00,119.231,119.231,119.202,119.202,126300003.0
2006-10-24 17:38:00,119.204,119.223,119.203,119.223,83100002.0
2006-10-24 17:39:00,119.203,119.212,119.19,119.199,265299998.0
2006-10-24 17:40:00,119.181,119.181,119.162,119.165,171599999.0
2006-10-24 17:41:00,119.151,119.151,119.082,119.089,359599997.0
2006-10-24 17:42:00,119.105,119.126,119.105,119.114,314800007.0
2006-10-24 17:43:00,119.116,119.13,119.113,119.113,179100002.0
2006-10-24 17:44:00,119.132,119.14,119.126,119.14,289700003.0
2006-10-24 17:45:00,119.143,119.151,119.143,119.147,183900001.0
2006-10-24 17:46:00,119.139,119.149,119.131,119.146,200500001.0
2006-10-24 17:47:00,119.127,119.144,119.11,119.144,149500002.0
2006-10-24 17:48:00,119.149,119.172,119.147,119.172,64300000.0
2006-10-24 17:49:00,119.183,119.183,119.157,119.157,308500006.0
2006-10-24 17:50:00,119.143,119.165,119.143,119.165,288600002.0
2006-10-24 17:51:00,119.166,119.178,119.164,119.169,309799997.0
2006-10-24 17:52:00,119.178,119.194,119.176,119.194,180300002.0
2006-10-24 17:53:00,119.204,119.238,119.192,119.225,223099991.0
2006-10-24 17:54:00,119.223,119.241,119.223,119.241,329199992.0
2006-10-24 17:55:00,119.248,119.251,119.244,119.245,69199997.0
2006-10-24 17:56:00,119.248,119.249,119.244,119.247,150600000.0
2006-10-24 17:57:00,119.24,119.245,119.235,119.245,192300001.0
2006-10-24 17:58:00,119.228,119.228,119.212,119.221,133600002.0
2006-10-24 17:59:00,119.238,119.25,119.238,119.246,223400001.0
2006-10-24 18:00:00,119.241,119.249,119.221,119.24,127599997.0
2006-10-24 18:01:00,119.25,119.25,119.25,119.25,1982899995.0
2006-10-24 18:02:00,119.24,119.25,119.24,119.24,1982899995.0
2006-10-24 18:03:00,119.25,119.25,119.24,119.25,1982899995.0
2006-10-24 18:05:00,119.24,119.25,119.24,119.25,1982899995.0
2006-10-24 18:06:00,119.24,119.25,119.24,119.25,1982899995.0
2006-10-24 18:07:00,119.26,119.26,119.25,119.25,1982899995.0
2006-10-24 18:08:00,119.26,119.26,119.26,119.26,1982899995.0
2006-10-24 18:09:00,119.25,119.26,119.25,119.26,1982899995.0
2006-10-24 18:10:00,119.25,119.25,119.24,119.24,1982899995.0
2006-10-24 18:11:00,119.208,119.208,119.167,119.18,1982899995.0
2006-10-24 18:12:00,119.178,119.182,119.169,119.175,1887399996.0
2006-10-24 18:13:00,119.16,119.17,119.16,119.17,1647000003.0
2006-10-24 18:14:00,119.16,119.16,119.15,119.16,1647000003.0
2006-10-24 18:15:00,119.15,119.16,119.13,119.14,1647000003.0
2006-10-24 18:16:00,119.13,119.15,119.12,119.15,1647000003.0
2006-10-24 18:17:00,119.166,119.179,119.138,119.179,1647000003.0
2006-10-24 18:18:00,119.181,119.193,119.15,119.163,2058600003.0
2006-10-24 18:19:00,119.17,119.18,119.17,119.18,1739200006.0
2006-10-24 18:21:00,119.17,119.17,119.17,119.17,1739200006.0
2006-10-24 18:22:00,119.18,119.18,119.17,119.18,1739200006.0
2006-10-24 18:24:00,119.19,119.19,119.19,119.19,1739200006.0
2006-10-24 18:25:00,119.18,119.19,119.18,119.19,1739200006.0
2006-10-24 18:26:00,119.2,119.2,119.19,119.2,1739200006.0
2006-10-24 18:27:00,119.2,119.204,119.192,119.196,1739200006.0
2006-10-24 18:28:00,119.19,119.2,119.19,119.19,1792200009.0
2006-10-24 18:29:00,119.18,119.18,119.18,119.18,1792200009.0
2006-10-24 18:30:00,119.174,119.203,119.153,119.203,1792200009.0
2006-10-24 18:31:00,119.19,119.19,119.19,119.19,1788400006.0
2006-10-24 18:32:00,119.2,119.2,119.18,119.18,1788400006.0
2006-10-24 18:33:00,119.19,119.19,119.18,119.18,1788400006.0
2006-10-24 18:34:00,119.17,119.18,119.17,119.18,1788400006.0
2006-10-24 18:35:00,119.19,119.19,119.19,119.19,1788400006.0
2006-10-24 18:36:00,119.199,119.201,119.167,119.188,1788400006.0
2006-10-24 18:37:00,119.176,119.199,119.159,119.199,1452800010.0
2006-10-24 18:38:00,119.2,119.2,119.188,119.19,1486200005.0
2006-10-24 18:39:00,119.191,119.193,119.171,119.185,498499995.0
2006-10-24 18:40:00,119.188,119.192,119.185,119.187,1793899988.0
2006-10-24 18:41:00,119.179,119.186,119.146,119.186,2052699985.0
2006-10-24 18:42:00,119.18,119.212,119.166,119.193,1737199992.0
2006-10-24 18:43:00,119.193,119.202,119.173,119.202,803399989.0
2006-10-24 18:44:00,119.192,119.217,119.173,119.195,1055100003.0
2006-10-24 18:45:00,119.188,119.201,119.173,119.187,1628999988.0
2006-10-24 18:46:00,119.185,119.197,119.167,119.19,1705900008.0
2006-10-24 18:47:00,119.184,119.198,119.166,119.198,376799997.0
2006-10-24 18:48:00,119.198,119.203,119.163,119.203,921900006.0
2006-10-24 18:49:00,119.208,119.226,119.197,119.226,1331600010.0
2006-10-24 18:50:00,119.226,119.233,119.188,119.204,1964999999.0
2006-10-24 18:51:00,119.208,119.211,119.203,119.203,1725600007.0
2006-10-24 18:52:00,119.207,119.207,119.16,119.195,1590799993.0
2006-10-24 18:53:00,119.2,119.204,119.158,119.187,1819199986.0
2006-10-24 18:54:00,119.191,119.201,119.168,119.191,1883699991.0
2006-10-24 18:55:00,119.19,119.197,119.184,119.19,2048499990.0
2006-10-24 18:56:00,119.183,119.199,119.178,119.187,289200002.0
2006-10-24 18:57:00,119.183,119.183,119.133,119.178,1047299997.0
2006-10-24 18:58:00,119.195,119.199,119.184,119.184,1326299990.0
2006-10-24 18:59:00,119.191,119.204,119.186,119.186,1548099994.0
2006-10-24 19:00:00,119.178,119.178,119.154,119.157,839000011.0
2006-10-24 19:01:00,119.179,119.179,119.145,119.16,738099996.0
2006-10-24 19:02:00,119.183,119.194,119.163,119.174,604100004.0
2006-10-24 19:03:00,119.186,119.189,119.154,119.187,1522800003.0
2006-10-24 19:04:00,119.187,119.204,119.185,119.204,976200004.0
2006-10-24 19:05:00,119.208,119.213,119.198,119.198,600800004.0
2006-10-24 19:06:00,119.193,119.207,119.159,119.207,1338799983.0
2006-10-24 19:07:00,119.212,119.221,119.21,119.214,2107899986.0
2006-10-24 19:08:00,119.214,119.217,119.195,119.207,1701700014.0
2006-10-24 19:09:00,119.204,119.211,119.181,119.198,753800006.0
2006-10-24 19:10:00,119.195,119.214,119.182,119.209,882800000.0
2006-10-24 19:11:00,119.208,119.213,119.181,119.183,592599997.0
2006-10-24 19:12:00,119.207,119.216,119.181,119.206,1166800001.0
2006-10-24 19:13:00,119.207,119.21,119.166,119.193,732100003.0
2006-10-24 19:14:00,119.195,119.211,119.185,119.197,732900001.0
2006-10-24 19:15:00,119.195,119.211,119.181,119.205,1404100003.0
2006-10-24 19:16:00,119.21,119.216,119.194,119.194,1074199997.0
2006-10-24 19:17:00,119.183,119.199,119.163,119.163,1218699998.0
2006-10-24 19:18:00,119.188,119.194,119.154,119.189,791000006.0
2006-10-24 19:19:00,119.186,119.198,119.146,119.175,1803600008.0
2006-10-24 19:20:00,119.182,119.19,119.18,119.182,1031600021.0
2006-10-24 19:21:00,119.177,119.208,119.152,119.172,1514500003.0
2006-10-24 19:22:00,119.175,119.175,119.139,119.169,944500000.0
2006-10-24 19:23:00,119.17,119.17,119.16,119.17,1476400002.0
2006-10-24 19:24:00,119.175,119.178,119.168,119.168,1476400002.0
2006-10-24 19:25:00,119.163,119.175,119.133,119.16,1694100012.0
2006-10-24 19:27:00,119.167,119.182,119.167,119.175,2076699995.0
2006-10-24 19:28:00,119.17,119.21,119.17,119.184,983699989.0
2006-10-24 19:29:00,119.187,119.192,119.187,119.187,785200000.0
2006-10-24 19:30:00,119.182,119.211,119.156,119.211,865499998.0
2006-10-24 19:31:00,119.213,119.213,119.156,119.179,1541499994.0
2006-10-24 19:32:00,119.18,119.186,119.176,119.177,1346700002.0
2006-10-24 19:33:00,119.173,119.177,119.165,119.168,878800000.0
2006-10-24 19:34:00,119.166,119.174,119.162,119.165,1282000007.0
2006-10-24 19:35:00,119.167,119.173,119.164,119.173,1046199994.0
2006-10-24 19:36:00,119.163,119.177,119.141,119.164,554299996.0
2006-10-24 19:37:00,119.147,119.161,119.139,119.158,274499996.0
2006-10-24 19:38:00,119.159,119.159,119.14,119.149,1042900005.0
2006-10-24 19:39:00,119.151,119.165,119.151,119.157,1331700005.0
2006-10-24 19:40:00,119.151,119.151,119.121,119.124,843700004.0
2006-10-24 19:41:00,119.12,119.125,119.12,119.125,1221800003.0
2006-10-24 19:42:00,119.122,119.145,119.122,119.145,930899994.0
2006-10-24 19:43:00,119.136,119.15,119.109,119.138,560499991.0
2006-10-24 19:44:00,119.14,119.151,119.14,119.146,981499995.0
2006-10-24 19:45:00,119.141,119.159,119.117,119.153,887400007.0
2006-10-24 19:46:00,119.15,119.171,119.15,119.168,919300005.0
2006-10-24 19:47:00,119.17,119.176,119.168,119.172,744700002.0
2006-10-24 19:48:00,119.169,119.218,119.169,119.211,1770700000.0
2006-10-24 19:49:00,119.211,119.211,119.185,119.195,730000008.0
2006-10-24 19:50:00,119.195,119.195,119.188,119.195,718300005.0
2006-10-24 19:51:00,119.203,119.208,119.163,119.193,828300005.0
2006-10-24 19:52:00,119.193,119.199,119.161,119.173,745299997.0
2006-10-24 19:53:00,119.199,119.21,119.171,119.193,1009800000.0
2006-10-24 19:54:00,119.185,119.191,119.177,119.19,1212400018.0
2006-10-24 19:55:00,119.176,119.185,119.149,119.175,576899999.0
2006-10-24 19:56:00,119.18,119.18,119.144,119.171,855799995.0
2006-10-24 19:57:00,119.173,119.173,119.136,119.171,522300003.0
2006-10-24 19:58:00,119.175,119.182,119.175,119.178,1377400005.0
2006-10-24 19:59:00,119.181,119.188,119.152,119.183,994400009.0
2006-10-24 20:00:00,119.188,119.189,119.157,119.175,221200001.0
2006-10-24 20:01:00,119.171,119.197,119.162,119.192,713499998.0
2006-10-24 20:02:00,119.188,119.19,119.174,119.185,1331799995.0
2006-10-24 20:03:00,119.183,119.188,119.147,119.182,596800000.0
2006-10-24 20:04:00,119.183,119.191,119.164,119.179,751100006.0
2006-10-24 20:05:00,119.181,119.192,119.176,119.178,859800007.0
2006-10-24 20:06:00,119.17,119.188,119.148,119.184,1991000004.0
2006-10-24 20:07:00,119.162,119.191,119.158,119.175,650099996.0
2006-10-24 20:08:00,119.188,119.196,119.165,119.193,723200006.0
2006-10-24 20:09:00,119.175,119.182,119.143,119.161,1040899996.0
2006-10-24 20:10:00,119.165,119.186,119.15,119.154,923099997.0
2006-10-24 20:11:00,119.179,119.18,119.152,119.157,1950499998.0
2006-10-24 20:13:00,119.167,119.187,119.131,119.165,888200007.0
2006-10-24 20:14:00,119.176,119.179,119.144,119.163,1417499994.0
2006-10-24 20:15:00,119.161,119.161,119.115,119.155,1378100003.0
2006-10-24 20:16:00,119.155,119.162,119.13,119.162,1243299994.0
2006-10-24 20:17:00,119.161,119.166,119.123,119.127,605999998.0
2006-10-24 20:18:00,119.152,119.168,119.129,119.168,273999999.0
2006-10-24 20:19:00,119.163,119.163,119.155,119.157,1436400011.0
2006-10-24 20:20:00,119.152,119.17,119.147,119.166,858600010.0
2006-10-24 20:21:00,119.163,119.163,119.145,119.15,1172199986.0
2006-10-24 20:22:00,119.158,119.167,119.138,119.158,1114300002.0
2006-10-24 20:23:00,119.152,119.155,119.113,119.122,963899996.0
2006-10-24 20:24:00,119.161,119.161,119.148,119.148,692299991.0
2006-10-24 20:25:00,119.145,119.159,119.114,119.14,968599998.0
2006-10-24 20:26:00,119.149,119.159,119.137,119.155,1011900011.0
2006-10-24 20:27:00,119.152,119.165,119.113,119.162,1229800000.0
2006-10-24 20:28:00,119.16,119.16,119.16,119.16,763300007.0
2006-10-24 20:29:00,119.15,119.16,119.15,119.16,763300007.0
2006-10-24 20:30:00,119.15,119.15,119.15,119.15,763300007.0
2006-10-24 20:32:00,119.16,119.16,119.15,119.16,763300007.0
2006-10-24 20:33:00,119.155,119.166,119.152,119.166,763300007.0
2006-10-24 20:34:00,119.158,119.166,119.131,119.137,354300000.0
2006-10-24 20:35:00,119.142,119.165,119.13,119.157,763199996.0
2006-10-24 20:36:00,119.15,119.15,119.113,119.15,569000000.0
2006-10-24 20:37:00,119.138,119.149,119.128,119.135,354300003.0
2006-10-24 20:38:00,119.135,119.152,119.115,119.151,1013699998.0
2006-10-24 20:39:00,119.153,119.167,119.121,119.162,851599988.0
2006-10-24 20:41:00,119.163,119.191,119.157,119.176,1255600013.0
2006-10-24 20:42:00,119.17,119.177,119.165,119.169,891700003.0
2006-10-24 20:43:00,119.171,119.182,119.167,119.175,1267299991.0
2006-10-24 20:44:00,119.172,119.181,119.131,119.131,1427699997.0
2006-10-24 20:45:00,119.194,119.203,119.193,119.199,1429199997.0
2006-10-24 20:46:00,119.201,119.206,119.153,119.192,1497700002.0
2006-10-24 20:47:00,119.21,119.21,119.2,119.2,1542300002.0
2006-10-24 20:48:00,119.2,119.225,119.162,119.225,1542300002.0
2006-10-24 20:49:00,119.227,119.243,119.222,119.222,1176999994.0
2006-10-24 20:50:00,119.221,119.241,119.22,119.22,1951400011.0
2006-10-24 20:51:00,119.221,119.236,119.221,119.227,636799998.0
2006-10-24 20:52:00,119.218,119.229,119.203,119.229,140100000.0
2006-10-24 20:53:00,119.232,119.24,119.199,119.225,1362300004.0
2006-10-24 20:54:00,119.243,119.243,119.228,119.243,654100002.0
2006-10-24 20:55:00,119.235,119.242,119.227,119.23,1946099989.0
2006-10-24 20:56:00,119.233,119.233,119.222,119.226,583100003.0
2006-10-24 20:57:00,119.223,119.223,119.206,119.207,1551300005.0
2006-10-24 20:59:00,119.23,119.24,119.22,119.24,2121699993.0
2006-10-24 21:00:00,119.257,119.257,119.238,119.25,2121699993.0
2006-10-24 21:01:00,119.255,119.255,119.25,119.25,983800002.0
2006-10-24 21:02:00,119.25,119.255,119.245,119.248,835000005.0
2006-10-24 21:03:00,119.25,119.261,119.249,119.251,1053100004.0
2006-10-24 21:04:00,119.245,119.253,119.244,119.246,510100008.0
2006-10-24 21:05:00,119.243,119.25,119.227,119.246,730800001.0
2006-10-24 21:06:00,119.242,119.247,119.219,119.247,987299991.0
2006-10-24 21:07:00,119.24,119.252,119.212,119.226,1645500006.0
2006-10-24 21:08:00,119.249,119.249,119.226,119.243,663800005.0
2006-10-24 21:09:00,119.238,119.252,119.233,119.246,434300000.0
2006-10-24 21:10:00,119.241,119.241,119.218,119.235,701699998.0
2006-10-24 21:11:00,119.23,119.232,119.203,119.232,105800000.0
2006-10-24 21:12:00,119.235,119.243,119.214,119.243,700099995.0
2006-10-24 21:13:00,119.242,119.253,119.216,119.231,811799997.0
2006-10-24 21:14:00,119.253,119.253,119.24,119.245,1857600001.0
2006-10-24 21:15:00,119.255,119.263,119.225,119.241,1404200019.0
2006-10-24 21:16:00,119.239,119.262,119.239,119.262,990699994.0
2006-10-24 21:17:00,119.253,119.261,119.246,119.258,1487699997.0
2006-10-24 21:18:00,119.234,119.264,119.223,119.264,1137499990.0
2006-10-24 21:19:00,119.269,119.276,119.265,119.275,1409199997.0
2006-10-24 21:20:00,119.277,119.284,119.273,119.278,1544299993.0
2006-10-24 21:21:00,119.277,119.295,119.277,119.285,1332799999.0
2006-10-24 21:22:00,119.285,119.291,119.272,119.275,1696900006.0
2006-10-24 21:23:00,119.283,119.283,119.272,119.283,980500008.0
2006-10-24 21:24:00,119.281,119.281,119.235,119.235,1674500021.0
2006-10-24 21:25:00,119.259,119.266,119.233,119.25,1639399993.0
2006-10-24 21:26:00,119.27,119.284,119.242,119.284,1167099990.0
2006-10-24 21:27:00,119.287,119.302,119.279,119.302,619899998.0
2006-10-24 21:28:00,119.299,119.3,119.292,119.293,420899996.0
2006-10-24 21:29:00,119.288,119.29,119.261,119.276,795099996.0
2006-10-24 21:30:00,119.28,119.295,119.261,119.278,606699993.0
2006-10-24 21:31:00,119.262,119.297,119.259,119.295,169699999.0
2006-10-24 21:32:00,119.292,119.292,119.269,119.269,964699992.0
2006-10-24 21:33:00,119.265,119.29,119.265,119.283,521100001.0
2006-10-24 21:34:00,119.288,119.3,119.27,119.29,715300003.0
2006-10-24 21:35:00,119.3,119.3,119.277,119.288,382199999.0
2006-10-24 21:36:00,119.29,119.3,119.279,119.299,453700002.0
2006-10-24 21:37:00,119.305,119.314,119.296,119.307,567799994.0
2006-10-24 21:38:00,119.299,119.299,119.276,119.298,197400000.0
2006-10-24 21:39:00,119.304,119.312,119.268,119.312,713800007.0
2006-10-24 21:40:00,119.302,119.302,119.29,119.29,928600003.0
2006-10-24 21:41:00,119.281,119.293,119.267,119.274,533299996.0
2006-10-24 21:42:00,119.298,119.306,119.289,119.289,1487599998.0
2006-10-24 21:43:00,119.314,119.322,119.308,119.318,435700008.0
2006-10-24 21:44:00,119.317,119.32,119.288,119.315,1328900004.0
2006-10-24 21:45:00,119.324,119.324,119.315,119.316,639899995.0
2006-10-24 21:46:00,119.317,119.317,119.299,119.307,1012800003.0
2006-10-24 21:47:00,119.311,119.326,119.283,119.319,620500000.0
2006-10-24 21:48:00,119.319,119.321,119.295,119.303,947699999.0
2006-10-24 21:49:00,119.311,119.324,119.308,119.324,666200001.0
2006-10-24 21:50:00,119.323,119.323,119.317,119.323,176699996.0
2006-10-24 21:51:00,119.325,119.325,119.316,119.317,433399996.0
2006-10-24 21:52:00,119.28,119.316,119.276,119.316,216200001.0
2006-10-24 21:53:00,119.297,119.32,119.288,119.32,416199997.0
2006-10-24 21:54:00,119.319,119.319,119.273,119.286,585900000.0
2006-10-24 21:55:00,119.284,119.323,119.284,119.305,364200003.0
2006-10-24 21:56:00,119.303,119.303,119.275,119.302,423699999.0
2006-10-24 21:57:00,119.303,119.303,119.287,119.287,236399997.0
2006-10-24 21:58:00,119.288,119.303,119.271,119.299,180100004.0
2006-10-24 21:59:00,119.292,119.298,119.273,119.28,574499993.0
2006-10-24 22:00:00,119.254,119.306,119.253,119.272,1039900006.0
2006-10-24 22:01:00,119.255,119.3,119.255,119.276,1302100005.0
2006-10-24 22:02:00,119.298,119.305,119.265,119.298,678500008.0
2006-10-24 22:03:00,119.303,119.309,119.278,119.289,434200003.0
2006-10-24 22:04:00,119.294,119.304,119.255,119.262,707399999.0
2006-10-24 22:05:00,119.306,119.311,119.306,119.306,269499997.0
2006-10-24 22:06:00,119.293,119.303,119.284,119.298,227400001.0
2006-10-24 22:07:00,119.288,119.3,119.273,119.3,181000002.0
2006-10-24 22:08:00,119.298,119.302,119.288,119.301,287000000.0
2006-10-24 22:09:00,119.308,119.309,119.281,119.288,338500003.0
2006-10-24 22:10:00,119.298,119.309,119.288,119.309,287000009.0
2006-10-24 22:11:00,119.303,119.31,119.279,119.285,584900003.0
2006-10-24 22:12:00,119.29,119.313,119.29,119.31,214700005.0
2006-10-24 22:13:00,119.308,119.318,119.28,119.318,545700010.0
2006-10-24 22:14:00,119.323,119.324,119.294,119.303,364000002.0
2006-10-24 22:15:00,119.296,119.317,119.279,119.317,168399998.0
2006-10-24 22:16:00,119.32,119.32,119.291,119.309,540700004.0
2006-10-24 22:17:00,119.285,119.314,119.285,119.292,277999997.0
2006-10-24 22:18:00,119.318,119.321,119.313,119.32,531700008.0
2006-10-24 22:19:00,119.317,119.321,119.291,119.297,387099997.0
2006-10-24 22:20:00,119.297,119.311,119.284,119.294,301199993.0
2006-10-24 22:21:00,119.305,119.325,119.29,119.325,305000002.0
2006-10-24 22:22:00,119.328,119.329,119.3,119.319,231700005.0
2006-10-24 22:23:00,119.293,119.314,119.293,119.306,122700001.0
2006-10-24 22:24:00,119.307,119.307,119.29,119.297,449099998.0
2006-10-24 22:25:00,119.311,119.315,119.305,119.315,267100004.0
2006-10-24 22:26:00,119.3,119.307,119.284,119.307,188400002.0
2006-10-24 22:27:00,119.311,119.326,119.307,119.325,1112100001.0
2006-10-24 22:28:00,119.318,119.318,119.293,119.304,403499999.0
2006-10-24 22:29:00,119.322,119.324,119.303,119.306,171599999.0
2006-10-24 22:30:00,119.322,119.323,119.286,119.311,216500003.0
2006-10-24 22:31:00,119.314,119.319,119.295,119.304,120300001.0
2006-10-24 22:32:00,119.307,119.31,119.288,119.3,593200001.0
2006-10-24 22:33:00,119.323,119.324,119.295,119.295,717999993.0
2006-10-24 22:34:00,119.304,119.314,119.298,119.299,778499990.0
2006-10-24 22:35:00,119.318,119.329,119.318,119.324,243400003.0
2006-10-24 22:36:00,119.319,119.337,119.299,119.32,756900010.0
2006-10-24 22:37:00,119.319,119.319,119.302,119.307,167900000.0
2006-10-24 22:38:00,119.318,119.321,119.307,119.307,312900005.0
2006-10-24 22:39:00,119.315,119.32,119.315,119.32,132500000.0
2006-10-24 22:40:00,119.305,119.334,119.305,119.315,577799999.0
2006-10-24 22:41:00,119.312,119.315,119.289,119.315,282400000.0
2006-10-24 22:42:00,119.322,119.324,119.297,119.312,111800001.0
2006-10-24 22:43:00,119.323,119.326,119.288,119.323,393300000.0
2006-10-24 22:44:00,119.307,119.316,119.293,119.298,287199998.0
2006-10-24 22:45:00,119.33,119.344,119.33,119.33,476999998.0
2006-10-24 22:46:00,119.331,119.341,119.319,119.341,241500005.0
2006-10-24 22:47:00,119.347,119.347,119.324,119.327,350000002.0
2006-10-24 22:48:00,119.337,119.34,119.29,119.313,350399999.0
2006-10-24 22:49:00,119.323,119.339,119.315,119.339,297000004.0
2006-10-24 22:50:00,119.334,119.344,119.319,119.329,567499997.0
2006-10-24 22:51:00,119.325,119.325,119.315,119.316,488200001.0
2006-10-24 22:52:00,119.317,119.329,119.295,119.311,168899998.0
2006-10-24 22:53:00,119.333,119.333,119.287,119.315,511799997.0
2006-10-24 22:54:00,119.329,119.335,119.311,119.333,185100000.0
2006-10-24 22:55:00,119.344,119.344,119.316,119.316,341999996.0
2006-10-24 22:56:00,119.334,119.339,119.313,119.323,378200002.0
2006-10-24 22:57:00,119.337,119.345,119.337,119.343,360200002.0
2006-10-24 22:58:00,119.314,119.346,119.309,119.346,193500002.0
2006-10-24 22:59:00,119.337,119.349,119.296,119.328,374399997.0
2006-10-24 23:00:00,119.312,119.345,119.312,119.345,337499999.0
2006-10-24 23:01:00,119.348,119.351,119.331,119.351,173700006.0
2006-10-24 23:02:00,119.338,119.367,119.325,119.353,298900001.0
2006-10-24 23:03:00,119.343,119.352,119.339,119.343,179800003.0
2006-10-24 23:04:00,119.343,119.357,119.338,119.349,277299995.0
2006-10-24 23:05:00,119.35,119.358,119.325,119.344,343099998.0
2006-10-24 23:06:00,119.36,119.36,119.328,119.342,198999999.0
2006-10-24 23:07:00,119.331,119.345,119.322,119.322,272699999.0
2006-10-24 23:08:00,119.325,119.36,119.324,119.354,295900003.0
2006-10-24 23:09:00,119.358,119.365,119.344,119.365,477800002.0
2006-10-24 23:10:00,119.365,119.368,119.325,119.332,238600004.0
2006-10-24 23:11:00,119.338,119.347,119.326,119.341,122599999.0
2006-10-24 23:12:00,119.326,119.338,119.32,119.338,211500006.0
2006-10-24 23:13:00,119.338,119.353,119.329,119.342,262700003.0
2006-10-24 23:14:00,119.343,119.355,119.327,119.327,133799999.0
2006-10-24 23:15:00,119.349,119.349,119.32,119.334,292500003.0
2006-10-24 23:16:00,119.335,119.336,119.315,119.334,182699993.0
2006-10-24 23:17:00,119.342,119.368,119.322,119.322,232599999.0
2006-10-24 23:18:00,119.345,119.357,119.316,119.34,190700002.0
2006-10-24 23:19:00,119.34,119.346,119.334,119.346,244400007.0
2006-10-24 23:20:00,119.333,119.337,119.302,119.337,252900002.0
2006-10-24 23:21:00,119.336,119.347,119.324,119.342,217499997.0
2006-10-24 23:22:00,119.297,119.341,119.296,119.332,244800000.0
2006-10-24 23:23:00,119.34,119.34,119.326,119.33,283599998.0
2006-10-24 23:24:00,119.31,119.337,119.297,119.328,429199995.0
2006-10-24 23:25:00,119.331,119.345,119.325,119.345,350400000.0
2006-10-24 23:26:00,119.345,119.359,119.319,119.359,208899998.0
2006-10-24 23:27:00,119.357,119.357,119.337,119.353,283500003.0
2006-10-24 23:28:00,119.343,119.345,119.334,119.345,97500001.0
2006-10-24 23:29:00,119.328,119.36,119.325,119.351,152300001.0
2006-10-24 23:30:00,119.348,119.362,119.34,119.359,151900002.0
2006-10-24 23:31:00,119.372,119.394,119.372,119.394,236100002.0
2006-10-24 23:32:00,119.372,119.397,119.372,119.396,303300004.0
2006-10-24 23:33:00,119.397,119.399,119.367,119.387,196999998.0
2006-10-24 23:34:00,119.385,119.401,119.366,119.401,190600005.0
2006-10-24 23:35:00,119.398,119.398,119.364,119.364,214800002.0
2006-10-24 23:36:00,119.372,119.375,119.361,119.372,261499998.0
2006-10-24 23:37:00,119.351,119.351,119.328,119.341,188900003.0
2006-10-24 23:38:00,119.342,119.342,119.314,119.333,372999998.0
2006-10-24 23:39:00,119.33,119.347,119.321,119.346,232700002.0
2006-10-24 23:40:00,119.345,119.349,119.326,119.332,277300003.0
2006-10-24 23:41:00,119.332,119.355,119.326,119.355,298200003.0
2006-10-24 23:42:00,119.353,119.359,119.32,119.333,213600000.0
2006-10-24 23:43:00,119.34,119.36,119.337,119.358,260399999.0
2006-10-24 23:44:00,119.343,119.356,119.336,119.351,217499998.0
2006-10-24 23:45:00,119.348,119.364,119.34,119.343,173599999.0
2006-10-24 23:46:00,119.378,119.391,119.378,119.388,201100004.0
2006-10-24 23:47:00,119.384,119.395,119.377,119.392,82000001.0
2006-10-24 23:48:00,119.394,119.403,119.379,119.396,290600001.0
2006-10-24 23:49:00,119.398,119.398,119.365,119.378,228400000.0
2006-10-24 23:50:00,119.355,119.405,119.355,119.405,274699996.0
2006-10-24 23:51:00,119.39,119.404,119.382,119.395,381000000.0
2006-10-24 23:52:00,119.394,119.404,119.385,119.402,387000002.0
2006-10-24 23:53:00,119.407,119.407,119.381,119.406,217000006.0
2006-10-24 23:54:00,119.412,119.42,119.392,119.395,236700005.0
2006-10-24 23:55:00,119.398,119.404,119.377,119.404,57200000.0
2006-10-24 23:56:00,119.418,119.418,119.403,119.417,230199991.0
2006-10-24 23:57:00,119.406,119.417,119.4,119.411,205300004.0
2006-10-24 23:58:00,119.403,119.416,119.399,119.403,291500002.0
2006-10-24 23:59:00,119.4,119.422,119.396,119.4,265300003.0
2006-10-25 00:00:00,119.393,119.412,119.374,119.408,183099998.0
2006-10-25 00:01:00,119.398,119.409,119.375,119.384,195399999.0
2006-10-25 00:02:00,119.383,119.394,119.374,119.383,307900000.0
2006-10-25 00:03:00,119.385,119.398,119.385,119.387,44100000.0
2006-10-25 00:04:00,119.39,119.395,119.374,119.374,270100002.0
2006-10-25 00:05:00,119.398,119.398,119.37,119.384,169099999.0
2006-10-25 00:06:00,119.38,119.389,119.369,119.381,193000000.0
2006-10-25 00:07:00,119.388,119.396,119.38,119.386,187999998.0
2006-10-25 00:08:00,119.388,119.388,119.373,119.388,104600001.0
2006-10-25 00:09:00,119.37,119.389,119.357,119.369,254400003.0
2006-10-25 00:10:00,119.388,119.393,119.377,119.391,281100003.0
2006-10-25 00:11:00,119.397,119.403,119.357,119.361,266200001.0
2006-10-25 00:12:00,119.36,119.398,119.36,119.396,109599999.0
2006-10-25 00:13:00,119.397,119.406,119.389,119.402,311399999.0
2006-10-25 00:14:00,119.381,119.396,119.371,119.392,176199999.0
2006-10-25 00:15:00,119.398,119.398,119.375,119.383,126099999.0
2006-10-25 00:16:00,119.396,119.407,119.384,119.401,279400001.0
2006-10-25 00:17:00,119.393,119.397,119.381,119.396,221099999.0
2006-10-25 00:18:00,119.41,119.413,119.381,119.381,166299998.0
2006-10-25 00:19:00,119.387,119.396,119.376,119.383,299499998.0
2006-10-25 00:20:00,119.387,119.401,119.378,119.39,173100000.0
2006-10-25 00:21:00,119.385,119.409,119.381,119.405,241299995.0
2006-10-25 00:22:00,119.381,119.393,119.374,119.392,250100003.0
2006-10-25 00:23:00,119.408,119.409,119.363,119.367,279900004.0
2006-10-25 00:24:00,119.374,119.391,119.367,119.379,226699998.0
2006-10-25 00:25:00,119.393,119.393,119.378,119.381,72099998.0
2006-10-25 00:26:00,119.39,119.394,119.365,119.38,239600000.0
2006-10-25 00:27:00,119.389,119.394,119.371,119.371,190600002.0
2006-10-25 00:28:00,119.37,119.37,119.362,119.368,49700000.0
2006-10-25 00:29:00,119.35,119.371,119.339,119.369,199900000.0
2006-10-25 00:30:00,119.362,119.371,119.34,119.359,197800001.0
2006-10-25 00:31:00,119.36,119.374,119.35,119.358,326400003.0
2006-10-25 00:32:00,119.36,119.365,119.341,119.341,222800000.0
2006-10-25 00:33:00,119.363,119.363,119.355,119.357,341900005.0
2006-10-25 00:34:00,119.353,119.36,119.338,119.344,420099998.0
2006-10-25 00:35:00,119.33,119.357,119.326,119.347,223599996.0
2006-10-25 00:36:00,119.343,119.343,119.314,119.318,242599997.0
2006-10-25 00:37:00,119.32,119.327,119.311,119.321,255700000.0
2006-10-25 00:38:00,119.319,119.319,119.314,119.318,159600000.0
2006-10-25 00:39:00,119.318,119.319,119.295,119.319,311400006.0
2006-10-25 00:40:00,119.313,119.321,119.309,119.312,195500000.0
2006-10-25 00:41:00,119.319,119.324,119.318,119.324,99499999.0
2006-10-25 00:42:00,119.322,119.322,119.304,119.304,270299997.0
2006-10-25 00:43:00,119.328,119.328,119.29,119.301,246800005.0
2006-10-25 00:44:00,119.307,119.325,119.294,119.318,151600001.0
2006-10-25 00:45:00,119.315,119.327,119.299,119.299,258999999.0
2006-10-25 00:46:00,119.318,119.331,119.307,119.331,338199993.0
2006-10-25 00:47:00,119.312,119.321,119.286,119.295,317199999.0
2006-10-25 00:48:00,119.308,119.308,119.29,119.306,269399998.0
2006-10-25 00:49:00,119.304,119.322,119.303,119.322,254100003.0
2006-10-25 00:50:00,119.325,119.329,119.303,119.318,466100004.0
2006-10-25 00:51:00,119.308,119.316,119.303,119.305,378200007.0
2006-10-25 00:52:00,119.312,119.327,119.3,119.315,403500004.0
2006-10-25 00:53:00,119.32,119.332,119.319,119.332,327699996.0
2006-10-25 00:54:00,119.341,119.343,119.339,119.339,218799999.0
2006-10-25 00:55:00,119.337,119.368,119.337,119.368,131100003.0
2006-10-25 00:56:00,119.369,119.371,119.349,119.349,171300000.0
2006-10-25 00:57:00,119.35,119.359,119.327,119.335,270400000.0
2006-10-25 00:58:00,119.35,119.352,119.333,119.334,219399998.0
2006-10-25 00:59:00,119.355,119.355,119.327,119.335,153599996.0
2006-10-25 01:00:00,119.359,119.39,119.359,119.39,58700002.0
2006-10-25 01:01:00,119.383,119.383,119.337,119.346,231999996.0
2006-10-25 01:02:00,119.348,119.354,119.33,119.338,381199992.0
2006-10-25 01:03:00,119.35,119.363,119.342,119.363,400900006.0
2006-10-25 01:04:00,119.343,119.357,119.337,119.356,228099999.0
2006-10-25 01:05:00,119.345,119.352,119.345,119.35,264800002.0
2006-10-25 01:06:00,119.352,119.36,119.308,119.314,160299998.0
2006-10-25 01:07:00,119.344,119.356,119.344,119.354,169000002.0
2006-10-25 01:08:00,119.344,119.347,119.336,119.345,308400007.0
2006-10-25 01:09:00,119.31,119.346,119.306,119.341,232399999.0
2006-10-25 01:10:00,119.342,119.342,119.319,119.336,297999999.0
2006-10-25 01:11:00,119.325,119.325,119.298,119.32,198499998.0
2006-10-25 01:12:00,119.313,119.326,119.306,119.325,346399993.0
2006-10-25 01:13:00,119.328,119.33,119.312,119.322,258099995.0
2006-10-25 01:14:00,119.313,119.329,119.299,119.329,365100003.0
2006-10-25 01:15:00,119.33,119.343,119.325,119.334,134999999.0
2006-10-25 01:16:00,119.33,119.346,119.319,119.346,167400001.0
2006-10-25 01:17:00,119.35,119.354,119.345,119.354,400500003.0
2006-10-25 01:18:00,119.345,119.356,119.335,119.349,294400002.0
2006-10-25 01:19:00,119.351,119.366,119.329,119.347,181199998.0
2006-10-25 01:20:00,119.333,119.362,119.329,119.35,194500002.0
2006-10-25 01:21:00,119.333,119.355,119.328,119.35,150600000.0
2006-10-25 01:22:00,119.347,119.36,119.326,119.339,246900001.0
2006-10-25 01:23:00,119.365,119.365,119.358,119.363,200599996.0
2006-10-25 01:24:00,119.355,119.362,119.33,119.362,178699998.0
2006-10-25 01:25:00,119.348,119.38,119.343,119.38,411200006.0
2006-10-25 01:26:00,119.382,119.382,119.358,119.358,248100003.0
2006-10-25 01:27:00,119.378,119.379,119.348,119.371,420200000.0
2006-10-25 01:28:00,119.354,119.375,119.347,119.375,184299999.0
2006-10-25 01:29:00,119.365,119.376,119.352,119.371,372800001.0
2006-10-25 01:30:00,119.375,119.38,119.354,119.366,135000003.0
2006-10-25 01:31:00,119.37,119.379,119.362,119.379,142100002.0
2006-10-25 01:32:00,119.34,119.366,119.34,119.358,241699999.0
2006-10-25 01:33:00,119.345,119.377,119.345,119.376,173800001.0
2006-10-25 01:34:00,119.363,119.384,119.351,119.379,359600002.0
2006-10-25 01:35:00,119.362,119.38,119.352,119.37,192000002.0
2006-10-25 01:36:00,119.358,119.373,119.346,119.367,209400004.0
2006-10-25 01:37:00,119.365,119.37,119.346,119.355,133000001.0
2006-10-25 01:38:00,119.37,119.37,119.35,119.367,241600004.0
2006-10-25 01:39:00,119.385,119.385,119.311,119.354,366900002.0
2006-10-25 01:40:00,119.353,119.363,119.342,119.363,378599996.0
2006-10-25 01:41:00,119.358,119.359,119.341,119.359,154699997.0
2006-10-25 01:42:00,119.36,119.363,119.354,119.363,251700004.0
2006-10-25 01:43:00,119.363,119.364,119.335,119.342,311800006.0
2006-10-25 01:44:00,119.323,119.342,119.323,119.342,273300005.0
2006-10-25 01:45:00,119.338,119.353,119.326,119.345,356800005.0
2006-10-25 01:46:00,119.328,119.343,119.315,119.343,232200001.0
2006-10-25 01:47:00,119.34,119.346,119.321,119.342,228000001.0
2006-10-25 01:48:00,119.318,119.345,119.308,119.345,172299995.0
2006-10-25 01:49:00,119.338,119.346,119.301,119.346,269499999.0
2006-10-25 01:50:00,119.349,119.349,119.342,119.342,178099999.0
2006-10-25 01:51:00,119.345,119.355,119.329,119.355,201599996.0
2006-10-25 01:52:00,119.331,119.357,119.329,119.346,299100004.0
2006-10-25 01:53:00,119.345,119.358,119.335,119.358,196100000.0
2006-10-25 01:54:00,119.359,119.364,119.349,119.351,172900000.0
2006-10-25 01:55:00,119.35,119.35,119.309,119.338,224199996.0
2006-10-25 01:56:00,119.335,119.335,119.325,119.329,207200001.0
2006-10-25 01:57:00,119.322,119.342,119.318,119.342,277299998.0
2006-10-25 01:58:00,119.342,119.356,119.342,119.348,190500000.0
2006-10-25 01:59:00,119.34,119.345,119.328,119.328,280999998.0
2006-10-25 02:00:00,119.308,119.334,119.308,119.317,257099996.0
2006-10-25 02:01:00,119.308,119.327,119.306,119.326,252799997.0
2006-10-25 02:02:00,119.318,119.33,119.316,119.324,294299997.0
2006-10-25 02:03:00,119.322,119.322,119.304,119.307,169599999.0
2006-10-25 02:04:00,119.301,119.314,119.288,119.306,215700003.0
2006-10-25 02:05:00,119.311,119.32,119.277,119.277,148200002.0
2006-10-25 02:06:00,119.279,119.281,119.272,119.278,118100000.0
2006-10-25 02:07:00,119.287,119.306,119.275,119.278,179599999.0
2006-10-25 02:08:00,119.288,119.289,119.269,119.274,208499999.0
2006-10-25 02:09:00,119.29,119.294,119.27,119.282,217499999.0
2006-10-25 02:10:00,119.278,119.301,119.278,119.293,269099999.0
2006-10-25 02:11:00,119.282,119.289,119.254,119.257,195700003.0
2006-10-25 02:12:00,119.286,119.294,119.284,119.294,360199993.0
2006-10-25 02:13:00,119.29,119.3,119.29,119.297,352799999.0
2006-10-25 02:14:00,119.295,119.305,119.29,119.29,106600002.0
2006-10-25 02:15:00,119.292,119.296,119.286,119.289,103700000.0
2006-10-25 02:16:00,119.297,119.297,119.264,119.275,250799997.0
2006-10-25 02:17:00,119.273,119.285,119.258,119.285,183500000.0
2006-10-25 02:18:00,119.291,119.295,119.284,119.284,154700002.0
2006-10-25 02:19:00,119.277,119.3,119.277,119.286,139200001.0
2006-10-25 02:20:00,119.273,119.284,119.264,119.264,163800001.0
2006-10-25 02:21:00,119.251,119.264,119.251,119.263,155300001.0
2006-10-25 02:22:00,119.258,119.261,119.252,119.254,174900001.0
2006-10-25 02:23:00,119.246,119.262,119.246,119.252,171999997.0
2006-10-25 02:24:00,119.257,119.257,119.227,119.246,208799996.0
2006-10-25 02:25:00,119.25,119.25,119.239,119.247,106299997.0
2006-10-25 02:26:00,119.25,119.252,119.239,119.24,184999999.0
2006-10-25 02:27:00,119.226,119.269,119.22,119.258,159900004.0
2006-10-25 02:28:00,119.252,119.263,119.252,119.259,85199999.0
2006-10-25 02:29:00,119.263,119.263,119.235,119.255,179700001.0
2006-10-25 02:30:00,119.278,119.279,119.255,119.267,194500001.0
2006-10-25 02:31:00,119.26,119.272,119.253,119.267,237599997.0
2006-10-25 02:32:00,119.262,119.271,119.242,119.269,357800000.0
2006-10-25 02:33:00,119.278,119.281,119.274,119.274,248000001.0
2006-10-25 02:34:00,119.276,119.28,119.275,119.277,160500002.0
2006-10-25 02:35:00,119.277,119.277,119.257,119.264,455700000.0
2006-10-25 02:36:00,119.268,119.269,119.23,119.239,217000000.0
2006-10-25 02:37:00,119.24,119.244,119.228,119.232,204800001.0
2006-10-25 02:38:00,119.248,119.254,119.239,119.254,284400001.0
2006-10-25 02:39:00,119.246,119.246,119.238,119.245,240699997.0
2006-10-25 02:40:00,119.245,119.256,119.232,119.238,256900005.0
2006-10-25 02:41:00,119.251,119.251,119.237,119.237,155000000.0
2006-10-25 02:42:00,119.24,119.256,119.231,119.239,132799999.0
2006-10-25 02:43:00,119.251,119.251,119.23,119.245,132699999.0
2006-10-25 02:44:00,119.222,119.257,119.216,119.255,305500002.0
2006-10-25 02:45:00,119.253,119.259,119.228,119.239,393200003.0
2006-10-25 02:46:00,119.24,119.255,119.233,119.255,158200004.0
2006-10-25 02:47:00,119.251,119.258,119.239,119.255,419800002.0
2006-10-25 02:48:00,119.268,119.278,119.266,119.27,371599998.0
2006-10-25 02:49:00,119.263,119.263,119.229,119.243,325900001.0
2006-10-25 02:50:00,119.256,119.269,119.242,119.269,173599996.0
2006-10-25 02:51:00,119.273,119.278,119.263,119.272,199599997.0
2006-10-25 02:52:00,119.287,119.287,119.264,119.274,343100003.0
2006-10-25 02:53:00,119.277,119.283,119.266,119.283,285899997.0
2006-10-25 02:54:00,119.28,119.28,119.262,119.266,159799999.0
2006-10-25 02:55:00,119.271,119.282,119.27,119.282,160600001.0
2006-10-25 02:56:00,119.282,119.288,119.27,119.278,221199999.0
2006-10-25 02:57:00,119.276,119.281,119.27,119.271,241200005.0
2006-10-25 02:58:00,119.275,119.285,119.257,119.28,292099996.0
2006-10-25 02:59:00,119.281,119.281,119.272,119.278,298399993.0
2006-10-25 03:00:00,119.273,119.273,119.266,119.269,91000001.0
2006-10-25 03:01:00,119.269,119.269,119.231,119.231,224499999.0
2006-10-25 03:02:00,119.234,119.234,119.208,119.209,89700001.0
2006-10-25 03:03:00,119.215,119.226,119.21,119.217,281099994.0
2006-10-25 03:04:00,119.214,119.219,119.209,119.218,186900003.0
2006-10-25 03:05:00,119.208,119.208,119.184,119.184,135400004.0
2006-10-25 03:06:00,119.207,119.21,119.188,119.195,199599998.0
2006-10-25 03:07:00,119.19,119.202,119.188,119.202,295700000.0
2006-10-25 03:08:00,119.2,119.2,119.187,119.195,355000002.0
2006-10-25 03:09:00,119.198,119.2,119.174,119.183,155400005.0
2006-10-25 03:10:00,119.186,119.187,119.171,119.172,95000001.0
2006-10-25 03:11:00,119.161,119.161,119.13,119.13,356800004.0
2006-10-25 03:12:00,119.137,119.143,119.137,119.143,137199996.0
2006-10-25 03:13:00,119.154,119.162,119.14,119.162,280600000.0
2006-10-25 03:14:00,119.148,119.148,119.125,119.137,170200000.0
2006-10-25 03:15:00,119.152,119.154,119.142,119.154,232499997.0
2006-10-25 03:16:00,119.145,119.161,119.145,119.161,95600000.0
2006-10-25 03:17:00,119.162,119.17,119.156,119.164,170699995.0
2006-10-25 03:18:00,119.167,119.175,119.167,119.168,200100000.0
2006-10-25 03:19:00,119.167,119.179,119.167,119.17,426299990.0
2006-10-25 03:20:00,119.172,119.172,119.16,119.162,325299995.0
2006-10-25 03:21:00,119.158,119.168,119.158,119.163,351200001.0
2006-10-25 03:22:00,119.167,119.173,119.165,119.173,165800005.0
2006-10-25 03:23:00,119.163,119.183,119.152,119.183,333099998.0
2006-10-25 03:24:00,119.193,119.193,119.176,119.185,246200004.0
2006-10-25 03:25:00,119.174,119.18,119.167,119.169,132200001.0
2006-10-25 03:26:00,119.178,119.196,119.17,119.191,174199996.0
2006-10-25 03:27:00,119.195,119.202,119.184,119.202,274400000.0
2006-10-25 03:28:00,119.204,119.204,119.189,119.199,241200002.0
2006-10-25 03:29:00,119.192,119.216,119.184,119.216,150800002.0
2006-10-25 03:30:00,119.198,119.21,119.198,119.199,281600000.0
2006-10-25 03:31:00,119.193,119.199,119.184,119.197,159400001.0
2006-10-25 03:32:00,119.2,119.203,119.196,119.196,311499996.0
2006-10-25 03:33:00,119.192,119.198,119.179,119.186,219200004.0
2006-10-25 03:34:00,119.195,119.197,119.182,119.195,347199996.0
2006-10-25 03:35:00,119.196,119.209,119.196,119.207,133099999.0
2006-10-25 03:36:00,119.203,119.211,119.198,119.2,195799998.0
2006-10-25 03:37:00,119.192,119.193,119.163,119.177,274799998.0
2006-10-25 03:38:00,119.19,119.19,119.173,119.183,130100000.0
2006-10-25 03:39:00,119.186,119.202,119.181,119.202,86400001.0
2006-10-25 03:40:00,119.198,119.205,119.179,119.198,241499997.0
2006-10-25 03:41:00,119.181,119.193,119.17,119.186,281500006.0
2006-10-25 03:42:00,119.186,119.186,119.172,119.186,71100000.0
2006-10-25 03:43:00,119.186,119.188,119.145,119.153,324000005.0
2006-10-25 03:44:00,119.178,119.184,119.173,119.179,377799997.0
2006-10-25 03:45:00,119.17,119.17,119.154,119.168,263300003.0
2006-10-25 03:46:00,119.15,119.176,119.14,119.171,191900004.0
2006-10-25 03:47:00,119.164,119.173,119.158,119.163,203299998.0
2006-10-25 03:48:00,119.157,119.175,119.145,119.175,116300001.0
2006-10-25 03:49:00,119.19,119.19,119.175,119.184,187500000.0
2006-10-25 03:50:00,119.191,119.191,119.183,119.19,81099997.0
2006-10-25 03:51:00,119.193,119.193,119.155,119.18,294499998.0
2006-10-25 03:52:00,119.193,119.193,119.18,119.18,288600001.0
2006-10-25 03:53:00,119.18,119.195,119.18,119.187,245500000.0
2006-10-25 03:54:00,119.186,119.198,119.186,119.198,255100002.0
2006-10-25 03:55:00,119.184,119.184,119.151,119.183,165700000.0
2006-10-25 03:56:00,119.18,119.194,119.173,119.194,80299998.0
2006-10-25 03:57:00,119.202,119.214,119.195,119.212,218699999.0
2006-10-25 03:58:00,119.201,119.211,119.198,119.211,171700002.0
2006-10-25 03:59:00,119.203,119.211,119.181,119.203,381999994.0
2006-10-25 04:00:00,119.214,119.225,119.199,119.225,264900002.0
2006-10-25 04:01:00,119.23,119.235,119.222,119.224,281099997.0
2006-10-25 04:02:00,119.212,119.231,119.199,119.207,250499995.0
2006-10-25 04:03:00,119.208,119.212,119.208,119.212,44000001.0
2006-10-25 04:04:00,119.223,119.223,119.211,119.223,283099997.0
2006-10-25 04:05:00,119.22,119.22,119.192,119.192,276199994.0
2006-10-25 04:06:00,119.192,119.193,119.179,119.193,253300000.0
2006-10-25 04:07:00,119.197,119.202,119.18,119.196,230699995.0
2006-10-25 04:08:00,119.194,119.194,119.171,119.192,208100006.0
2006-10-25 04:09:00,119.204,119.211,119.197,119.206,281400004.0
2006-10-25 04:10:00,119.212,119.214,119.2,119.204,169200001.0
2006-10-25 04:11:00,119.203,119.207,119.197,119.199,222300003.0
2006-10-25 04:12:00,119.205,119.212,119.202,119.212,173800001.0
2006-10-25 04:13:00,119.214,119.214,119.18,119.211,365299998.0
2006-10-25 04:14:00,119.217,119.219,119.2,119.205,197200004.0
2006-10-25 04:15:00,119.191,119.208,119.178,119.205,337099998.0
2006-10-25 04:16:00,119.207,119.207,119.196,119.205,282199997.0
2006-10-25 04:17:00,119.2,119.212,119.196,119.212,211900002.0
2006-10-25 04:18:00,119.205,119.212,119.199,119.207,313399997.0
2006-10-25 04:19:00,119.207,119.211,119.202,119.207,222799998.0
2006-10-25 04:20:00,119.203,119.21,119.193,119.2,141200003.0
2006-10-25 04:21:00,119.202,119.208,119.166,119.201,235500005.0
2006-10-25 04:22:00,119.207,119.213,119.202,119.202,117600002.0
2006-10-25 04:23:00,119.198,119.217,119.196,119.216,257900000.0
2006-10-25 04:24:00,119.208,119.216,119.204,119.207,137100002.0
2006-10-25 04:25:00,119.193,119.213,119.185,119.213,230100006.0
2006-10-25 04:26:00,119.175,119.211,119.175,119.211,293300002.0
2006-10-25 04:27:00,119.212,119.216,119.19,119.207,245899997.0
2006-10-25 04:28:00,119.208,119.215,119.178,119.182,197100004.0
2006-10-25 04:29:00,119.212,119.219,119.212,119.217,70200001.0
2006-10-25 04:30:00,119.191,119.223,119.187,119.223,298499999.0
2006-10-25 04:31:00,119.228,119.235,119.225,119.235,257700001.0
2006-10-25 04:32:00,119.228,119.228,119.211,119.218,124800000.0
2006-10-25 04:33:00,119.21,119.227,119.202,119.226,299499997.0
2006-10-25 04:34:00,119.217,119.226,119.217,119.222,393100006.0
2006-10-25 04:35:00,119.219,119.225,119.211,119.225,202200001.0
2006-10-25 04:36:00,119.219,119.223,119.184,119.192,169800001.0
2006-10-25 04:37:00,119.201,119.201,119.184,119.195,265800000.0
2006-10-25 04:38:00,119.197,119.213,119.195,119.213,186000001.0
2006-10-25 04:39:00,119.208,119.216,119.197,119.209,347200002.0
2006-10-25 04:40:00,119.218,119.224,119.189,119.207,253500004.0
2006-10-25 04:41:00,119.204,119.216,119.202,119.211,227199999.0
2006-10-25 04:42:00,119.228,119.228,119.205,119.213,382399996.0
2006-10-25 04:43:00,119.211,119.219,119.201,119.201,127900000.0
2006-10-25 04:44:00,119.222,119.222,119.214,119.218,231599995.0
2006-10-25 04:45:00,119.225,119.227,119.213,119.225,276199997.0
2006-10-25 04:46:00,119.228,119.229,119.204,119.216,367800000.0
2006-10-25 04:47:00,119.22,119.222,119.21,119.213,205699998.0
2006-10-25 04:48:00,119.221,119.221,119.196,119.22,304899996.0
2006-10-25 04:49:00,119.2,119.216,119.189,119.194,183099998.0
2006-10-25 04:50:00,119.195,119.208,119.183,119.208,228900000.0
2006-10-25 04:51:00,119.213,119.219,119.213,119.219,96299999.0
2006-10-25 04:52:00,119.208,119.208,119.186,119.202,339300002.0
2006-10-25 04:53:00,119.203,119.214,119.197,119.214,505300007.0
2006-10-25 04:54:00,119.225,119.231,119.216,119.231,242100004.0
2006-10-25 04:55:00,119.238,119.24,119.217,119.223,227599998.0
2006-10-25 04:56:00,119.211,119.228,119.201,119.223,302499998.0
2006-10-25 04:57:00,119.205,119.222,119.205,119.222,112900001.0
2006-10-25 04:58:00,119.222,119.227,119.203,119.219,165999998.0
2006-10-25 04:59:00,119.225,119.225,119.204,119.218,210600005.0
2006-10-25 05:00:00,119.215,119.225,119.197,119.217,259199998.0
2006-10-25 05:01:00,119.205,119.205,119.194,119.203,62699998.0
2006-10-25 05:02:00,119.199,119.206,119.192,119.199,343400004.0
2006-10-25 05:03:00,119.207,119.207,119.172,119.189,137399997.0
2006-10-25 05:04:00,119.178,119.198,119.165,119.188,382600001.0
2006-10-25 05:05:00,119.196,119.199,119.17,119.188,264400001.0
2006-10-25 05:06:00,119.176,119.198,119.145,119.196,382200002.0
2006-10-25 05:07:00,119.19,119.19,119.175,119.175,102000000.0
2006-10-25 05:08:00,119.198,119.198,119.184,119.196,160700002.0
2006-10-25 05:09:00,119.173,119.204,119.171,119.196,226600001.0
2006-10-25 05:10:00,119.193,119.193,119.167,119.167,348100006.0
2006-10-25 05:11:00,119.2,119.204,119.189,119.198,186600003.0
2006-10-25 05:12:00,119.18,119.185,119.168,119.185,187900001.0
2006-10-25 05:13:00,119.197,119.197,119.166,119.185,196600004.0
2006-10-25 05:14:00,119.194,119.2,119.194,119.197,73999999.0
2006-10-25 05:15:00,119.188,119.198,119.176,119.198,267300002.0
2006-10-25 05:16:00,119.207,119.214,119.203,119.214,241500004.0
2006-10-25 05:17:00,119.21,119.21,119.186,119.204,310299997.0
2006-10-25 05:18:00,119.207,119.213,119.188,119.204,253899995.0
2006-10-25 05:19:00,119.182,119.214,119.182,119.197,398199999.0
2006-10-25 05:20:00,119.217,119.217,119.192,119.205,267500000.0
2006-10-25 05:21:00,119.198,119.212,119.193,119.212,377299999.0
2006-10-25 05:22:00,119.197,119.212,119.179,119.212,182200001.0
2006-10-25 05:23:00,119.195,119.215,119.195,119.209,207300002.0
2006-10-25 05:24:00,119.202,119.217,119.193,119.214,290900003.0
2006-10-25 05:25:00,119.205,119.217,119.196,119.206,154300000.0
2006-10-25 05:26:00,119.183,119.207,119.183,119.2,309099999.0
2006-10-25 05:27:00,119.203,119.203,119.164,119.188,334299997.0
2006-10-25 05:28:00,119.195,119.204,119.183,119.191,225900003.0
2006-10-25 05:29:00,119.182,119.198,119.182,119.192,215600000.0
2006-10-25 05:30:00,119.181,119.186,119.169,119.178,214599996.0
2006-10-25 05:31:00,119.175,119.185,119.156,119.185,242599997.0
2006-10-25 05:32:00,119.19,119.198,119.146,119.178,338600002.0
2006-10-25 05:33:00,119.189,119.195,119.17,119.185,198400002.0
2006-10-25 05:34:00,119.195,119.203,119.145,119.188,300299999.0
2006-10-25 05:35:00,119.21,119.21,119.178,119.196,295999997.0
2006-10-25 05:36:00,119.188,119.206,119.168,119.168,312100001.0
2006-10-25 05:37:00,119.19,119.206,119.173,119.189,172100003.0
2006-10-25 05:38:00,119.2,119.205,119.187,119.193,170099997.0
2006-10-25 05:39:00,119.185,119.207,119.169,119.19,510700003.0
2006-10-25 05:40:00,119.19,119.192,119.18,119.192,217999999.0
2006-10-25 05:41:00,119.193,119.197,119.189,119.19,276500001.0
2006-10-25 05:42:00,119.178,119.193,119.159,119.191,237000001.0
2006-10-25 05:43:00,119.21,119.226,119.176,119.19,240800000.0
2006-10-25 05:44:00,119.197,119.197,119.174,119.191,202000005.0
2006-10-25 05:45:00,119.191,119.198,119.177,119.198,265400002.0
2006-10-25 05:46:00,119.206,119.21,119.189,119.201,170600004.0
2006-10-25 05:47:00,119.197,119.198,119.183,119.192,116800002.0
2006-10-25 05:48:00,119.207,119.207,119.171,119.193,372799998.0
2006-10-25 05:49:00,119.198,119.198,119.165,119.183,177200003.0
2006-10-25 05:50:00,119.185,119.191,119.171,119.185,339800000.0
2006-10-25 05:51:00,119.182,119.201,119.173,119.198,205699998.0
2006-10-25 05:52:00,119.188,119.196,119.163,119.174,284500005.0
2006-10-25 05:53:00,119.184,119.2,119.184,119.198,361700003.0
2006-10-25 05:54:00,119.193,119.214,119.184,119.206,338599998.0
2006-10-25 05:55:00,119.208,119.208,119.178,119.193,314600004.0
2006-10-25 05:56:00,119.188,119.198,119.174,119.193,155599998.0
2006-10-25 05:57:00,119.185,119.21,119.181,119.203,196900001.0
2006-10-25 05:58:00,119.21,119.21,119.177,119.186,308700003.0
2006-10-25 05:59:00,119.188,119.21,119.188,119.206,134699996.0
2006-10-25 06:00:00,119.205,119.217,119.193,119.202,164300001.0
2006-10-25 06:01:00,119.198,119.21,119.185,119.194,253700000.0
2006-10-25 06:02:00,119.188,119.204,119.179,119.197,188699999.0
2006-10-25 06:03:00,119.21,119.211,119.183,119.193,337100002.0
2006-10-25 06:04:00,119.202,119.208,119.194,119.197,359599999.0
2006-10-25 06:05:00,119.202,119.209,119.195,119.209,88400001.0
2006-10-25 06:06:00,119.211,119.211,119.18,119.185,181300002.0
2006-10-25 06:07:00,119.205,119.213,119.196,119.206,378799997.0
2006-10-25 06:08:00,119.193,119.21,119.183,119.208,179999999.0
2006-10-25 06:09:00,119.222,119.23,119.215,119.225,337400001.0
2006-10-25 06:10:00,119.225,119.229,119.211,119.223,240299995.0
2006-10-25 06:11:00,119.216,119.229,119.202,119.229,280500002.0
2006-10-25 06:12:00,119.226,119.253,119.226,119.253,252600006.0
2006-10-25 06:13:00,119.244,119.247,119.234,119.241,137099997.0
2006-10-25 06:14:00,119.246,119.252,119.244,119.248,62600000.0
2006-10-25 06:15:00,119.228,119.244,119.225,119.244,160700001.0
2006-10-25 06:16:00,119.251,119.257,119.237,119.256,259400000.0
2006-10-25 06:17:00,119.268,119.269,119.224,119.247,260500001.0
2006-10-25 06:18:00,119.243,119.258,119.236,119.25,334600006.0
2006-10-25 06:19:00,119.26,119.263,119.223,119.245,168300002.0
2006-10-25 06:20:00,119.253,119.264,119.226,119.249,280899996.0
2006-10-25 06:21:00,119.238,119.259,119.223,119.258,209900001.0
2006-10-25 06:22:00,119.248,119.253,119.246,119.25,108699997.0
2006-10-25 06:23:00,119.255,119.256,119.234,119.249,388099999.0
2006-10-25 06:24:00,119.247,119.26,119.222,119.258,409400003.0
2006-10-25 06:25:00,119.248,119.263,119.232,119.255,389400009.0
2006-10-25 06:26:00,119.246,119.265,119.246,119.252,206499999.0
2006-10-25 06:27:00,119.245,119.245,119.214,119.232,163000000.0
2006-10-25 06:28:00,119.248,119.251,119.247,119.251,150400004.0
2006-10-25 06:29:00,119.243,119.259,119.232,119.251,262100000.0
2006-10-25 06:30:00,119.248,119.258,119.245,119.255,288100005.0
2006-10-25 06:31:00,119.231,119.247,119.226,119.246,121100003.0
2006-10-25 06:32:00,119.258,119.26,119.236,119.253,362500002.0
2006-10-25 06:33:00,119.251,119.251,119.235,119.239,172099998.0
2006-10-25 06:34:00,119.243,119.252,119.239,119.242,503700003.0
2006-10-25 06:35:00,119.24,119.24,119.221,119.228,199500001.0
2006-10-25 06:36:00,119.223,119.23,119.209,119.23,182400002.0
2006-10-25 06:37:00,119.233,119.241,119.226,119.228,143500005.0
2006-10-25 06:38:00,119.222,119.23,119.206,119.23,436700004.0
2006-10-25 06:39:00,119.229,119.229,119.193,119.216,257399998.0
2006-10-25 06:40:00,119.228,119.228,119.191,119.22,179899998.0
2006-10-25 06:41:00,119.21,119.211,119.181,119.211,136500004.0
2006-10-25 06:42:00,119.221,119.234,119.22,119.234,245500002.0
2006-10-25 06:43:00,119.228,119.232,119.214,119.219,314400001.0
2006-10-25 06:44:00,119.24,119.242,119.206,119.237,256099999.0
2006-10-25 06:45:00,119.23,119.242,119.217,119.231,233800002.0
2006-10-25 06:46:00,119.238,119.238,119.21,119.222,269099997.0
2006-10-25 06:47:00,119.227,119.241,119.213,119.228,362800003.0
2006-10-25 06:48:00,119.247,119.247,119.223,119.237,253200003.0
2006-10-25 06:49:00,119.232,119.241,119.223,119.231,275800000.0
2006-10-25 06:50:00,119.232,119.256,119.218,119.256,80900002.0
2006-10-25 06:51:00,119.257,119.257,119.223,119.241,360800003.0
2006-10-25 06:52:00,119.248,119.253,119.229,119.237,463700002.0
2006-10-25 06:53:00,119.237,119.251,119.229,119.236,226800000.0
2006-10-25 06:54:00,119.24,119.256,119.235,119.245,334400010.0
2006-10-25 06:55:00,119.243,119.256,119.234,119.256,256900002.0
2006-10-25 06:56:00,119.257,119.257,119.214,119.224,232500004.0
2006-10-25 06:57:00,119.235,119.246,119.221,119.246,234300002.0
2006-10-25 06:58:00,119.24,119.251,119.227,119.251,221100001.0
2006-10-25 06:59:00,119.262,119.277,119.262,119.275,315000003.0
2006-10-25 07:00:00,119.29,119.29,119.255,119.266,242500002.0
2006-10-25 07:01:00,119.26,119.272,119.246,119.267,325399997.0
2006-10-25 07:02:00,119.272,119.279,119.244,119.268,252499999.0
2006-10-25 07:03:00,119.265,119.273,119.248,119.263,422499999.0
2006-10-25 07:04:00,119.265,119.275,119.247,119.275,432399999.0
2006-10-25 07:05:00,119.273,119.286,119.269,119.286,253000000.0
2006-10-25 07:06:00,119.283,119.291,119.281,119.281,107300003.0
2006-10-25 07:07:00,119.275,119.286,119.254,119.285,218200000.0
2006-10-25 07:08:00,119.267,119.282,119.257,119.27,171800001.0
2006-10-25 07:09:00,119.269,119.282,119.254,119.28,144699996.0
2006-10-25 07:10:00,119.268,119.283,119.251,119.27,181700002.0
2006-10-25 07:11:00,119.28,119.28,119.258,119.276,250999997.0
2006-10-25 07:12:00,119.273,119.276,119.262,119.272,282399998.0
2006-10-25 07:13:00,119.267,119.276,119.241,119.276,428199998.0
2006-10-25 07:14:00,119.273,119.273,119.241,119.241,177299998.0
2006-10-25 07:15:00,119.263,119.27,119.242,119.27,411699998.0
2006-10-25 07:16:00,119.255,119.271,119.237,119.265,269900000.0
2006-10-25 07:17:00,119.27,119.279,119.27,119.273,173699997.0
2006-10-25 07:18:00,119.28,119.28,119.236,119.246,154600004.0
2006-10-25 07:19:00,119.255,119.276,119.242,119.276,238600003.0
2006-10-25 07:20:00,119.282,119.29,119.255,119.285,314100006.0
2006-10-25 07:21:00,119.273,119.283,119.262,119.277,197200003.0
2006-10-25 07:22:00,119.276,119.276,119.269,119.275,111500004.0
2006-10-25 07:23:00,119.268,119.268,119.253,119.253,168799997.0
2006-10-25 07:24:00,119.25,119.261,119.25,119.254,291500001.0
2006-10-25 07:25:00,119.26,119.268,119.254,119.264,270399995.0
2006-10-25 07:26:00,119.248,119.266,119.232,119.261,199900007.0
2006-10-25 07:27:00,119.26,119.265,119.251,119.255,198699999.0
2006-10-25 07:28:00,119.253,119.276,119.239,119.276,210899999.0
2006-10-25 07:29:00,119.26,119.26,119.223,119.235,178700000.0
2006-10-25 07:30:00,119.262,119.273,119.262,119.267,234399995.0
2006-10-25 07:31:00,119.278,119.278,119.233,119.266,331900000.0
2006-10-25 07:32:00,119.269,119.283,119.268,119.268,347500004.0
2006-10-25 07:33:00,119.263,119.263,119.251,119.251,230200004.0
2006-10-25 07:34:00,119.248,119.256,119.234,119.238,304100005.0
2006-10-25 07:35:00,119.223,119.238,119.213,119.235,324100006.0
2006-10-25 07:36:00,119.238,119.249,119.223,119.249,225400002.0
2006-10-25 07:37:00,119.254,119.254,119.215,119.245,173000001.0
2006-10-25 07:38:00,119.233,119.256,119.215,119.256,184200001.0
2006-10-25 07:39:00,119.25,119.259,119.225,119.249,210700000.0
2006-10-25 07:40:00,119.26,119.263,119.216,119.242,477699999.0
2006-10-25 07:41:00,119.247,119.249,119.223,119.245,182799995.0
2006-10-25 07:42:00,119.225,119.257,119.218,119.248,370100001.0
2006-10-25 07:43:00,119.228,119.253,119.223,119.253,295799998.0
2006-10-25 07:44:00,119.243,119.243,119.201,119.235,239200003.0
2006-10-25 07:45:00,119.242,119.248,119.238,119.24,148200001.0
2006-10-25 07:46:00,119.241,119.254,119.229,119.243,279800002.0
2006-10-25 07:47:00,119.248,119.252,119.245,119.249,270300003.0
2006-10-25 07:48:00,119.242,119.253,119.229,119.243,339000003.0
2006-10-25 07:49:00,119.24,119.246,119.228,119.246,200599999.0
2006-10-25 07:50:00,119.241,119.252,119.231,119.251,184799996.0
2006-10-25 07:51:00,119.243,119.243,119.224,119.242,308299991.0
2006-10-25 07:52:00,119.233,119.248,119.222,119.234,124700002.0
2006-10-25 07:53:00,119.24,119.241,119.211,119.231,238899998.0
2006-10-25 07:54:00,119.234,119.253,119.213,119.253,237099999.0
2006-10-25 07:55:00,119.26,119.261,119.22,119.243,315400002.0
2006-10-25 07:56:00,119.25,119.25,119.239,119.246,260699999.0
2006-10-25 07:57:00,119.248,119.257,119.232,119.255,260899998.0
2006-10-25 07:58:00,119.244,119.244,119.217,119.24,245599994.0
2006-10-25 07:59:00,119.241,119.241,119.229,119.232,146899999.0
2006-10-25 08:00:00,119.21,119.232,119.204,119.23,224199997.0
2006-10-25 08:01:00,119.226,119.245,119.206,119.245,341200005.0
2006-10-25 08:02:00,119.245,119.245,119.221,119.226,146799997.0
2006-10-25 08:03:00,119.257,119.257,119.226,119.245,268400003.0
2006-10-25 08:04:00,119.247,119.247,119.218,119.232,345500008.0
2006-10-25 08:05:00,119.253,119.255,119.223,119.23,282000004.0
2006-10-25 08:06:00,119.25,119.254,119.218,119.218,147099997.0
2006-10-25 08:07:00,119.242,119.242,119.22,119.223,324700007.0
2006-10-25 08:08:00,119.231,119.231,119.197,119.197,75700001.0
2006-10-25 08:09:00,119.203,119.206,119.197,119.206,302100004.0
2006-10-25 08:10:00,119.202,119.203,119.168,119.189,162499998.0
2006-10-25 08:11:00,119.192,119.208,119.181,119.208,198900002.0
2006-10-25 08:12:00,119.202,119.213,119.2,119.208,326499997.0
2006-10-25 08:13:00,119.202,119.219,119.202,119.215,205300000.0
2006-10-25 08:14:00,119.213,119.224,119.213,119.22,194300002.0
2006-10-25 08:15:00,119.213,119.226,119.204,119.215,240599999.0
2006-10-25 08:16:00,119.208,119.216,119.202,119.216,208900004.0
2006-10-25 08:17:00,119.22,119.228,119.22,119.221,189099999.0
2006-10-25 08:18:00,119.23,119.233,119.222,119.233,366900000.0
2006-10-25 08:19:00,119.218,119.236,119.207,119.236,240299995.0
2006-10-25 08:20:00,119.215,119.215,119.18,119.183,199200000.0
2006-10-25 08:21:00,119.215,119.219,119.186,119.209,306699999.0
2006-10-25 08:22:00,119.225,119.238,119.21,119.219,329700000.0
2006-10-25 08:23:00,119.23,119.235,119.23,119.235,77199997.0
2006-10-25 08:24:00,119.234,119.234,119.214,119.227,480300009.0
2006-10-25 08:25:00,119.233,119.247,119.222,119.24,249800002.0
2006-10-25 08:26:00,119.237,119.247,119.204,119.209,221499998.0
2006-10-25 08:27:00,119.21,119.238,119.21,119.237,140499999.0
2006-10-25 08:28:00,119.232,119.236,119.225,119.232,134300001.0
2006-10-25 08:29:00,119.229,119.238,119.227,119.23,152100003.0
2006-10-25 08:30:00,119.226,119.237,119.215,119.234,302900002.0
2006-10-25 08:31:00,119.247,119.251,119.208,119.226,489100001.0
2006-10-25 08:32:00,119.23,119.233,119.216,119.233,239200007.0
2006-10-25 08:33:00,119.24,119.24,119.214,119.214,189200002.0
2006-10-25 08:34:00,119.22,119.228,119.209,119.22,333000007.0
2006-10-25 08:35:00,119.227,119.23,119.218,119.223,159300000.0
2006-10-25 08:36:00,119.127,119.229,119.127,119.226,240199999.0
2006-10-25 08:37:00,119.22,119.24,119.218,119.229,342300002.0
2006-10-25 08:38:00,119.236,119.236,119.227,119.232,93400000.0
2006-10-25 08:39:00,119.237,119.246,119.225,119.225,77100002.0
2006-10-25 08:40:00,119.224,119.228,119.214,119.22,347799998.0
2006-10-25 08:41:00,119.217,119.226,119.207,119.22,171799995.0
2006-10-25 08:42:00,119.225,119.231,119.194,119.212,162600002.0
2006-10-25 08:43:00,119.21,119.234,119.199,119.234,523000000.0
2006-10-25 08:44:00,119.221,119.231,119.221,119.221,191800005.0
2006-10-25 08:45:00,119.211,119.226,119.204,119.223,320400001.0
2006-10-25 08:46:00,119.225,119.231,119.181,119.227,192899996.0
2006-10-25 08:47:00,119.22,119.242,119.21,119.215,381500004.0
2006-10-25 08:48:00,119.217,119.232,119.216,119.219,110400001.0
2006-10-25 08:49:00,119.227,119.227,119.218,119.218,345200003.0
2006-10-25 08:50:00,119.217,119.225,119.215,119.22,229600000.0
2006-10-25 08:51:00,119.22,119.225,119.215,119.22,217000002.0
2006-10-25 08:52:00,119.222,119.238,119.219,119.232,301299997.0
2006-10-25 08:53:00,119.225,119.246,119.21,119.23,229399999.0
2006-10-25 08:54:00,119.24,119.24,119.221,119.224,224099996.0
2006-10-25 08:55:00,119.214,119.223,119.212,119.217,149100002.0
2006-10-25 08:56:00,119.212,119.213,119.203,119.203,154000000.0
2006-10-25 08:57:00,119.215,119.219,119.185,119.207,130399998.0
2006-10-25 08:58:00,119.225,119.238,119.22,119.223,203699996.0
2006-10-25 08:59:00,119.208,119.222,119.199,119.206,228300000.0
2006-10-25 09:00:00,119.222,119.228,119.18,119.22,312200003.0
2006-10-25 09:01:00,119.228,119.238,119.211,119.238,211700004.0
2006-10-25 09:02:00,119.235,119.24,119.224,119.224,294200003.0
2006-10-25 09:03:00,119.221,119.221,119.214,119.216,162399998.0
2006-10-25 09:04:00,119.223,119.223,119.213,119.215,205099996.0
2006-10-25 09:05:00,119.219,119.223,119.213,119.223,157100006.0
2006-10-25 09:06:00,119.217,119.219,119.212,119.217,227999998.0
2006-10-25 09:07:00,119.225,119.228,119.187,119.195,270400004.0
2006-10-25 09:08:00,119.217,119.223,119.198,119.215,181900004.0
2006-10-25 09:09:00,119.208,119.208,119.18,119.192,283599994.0
2006-10-25 09:10:00,119.173,119.173,119.152,119.152,316899997.0
2006-10-25 09:11:00,119.147,119.159,119.147,119.159,172000000.0
2006-10-25 09:12:00,119.155,119.156,119.139,119.147,237000002.0
2006-10-25 09:13:00,119.16,119.161,119.127,119.136,162799999.0
2006-10-25 09:14:00,119.158,119.167,119.144,119.157,298400003.0
2006-10-25 09:15:00,119.158,119.158,119.148,119.152,259999999.0
2006-10-25 09:16:00,119.143,119.148,119.109,119.143,240000000.0
2006-10-25 09:17:00,119.152,119.173,119.152,119.173,207500000.0
2006-10-25 09:18:00,119.177,119.177,119.144,119.155,264699998.0
2006-10-25 09:19:00,119.155,119.155,119.122,119.143,347700005.0
2006-10-25 09:20:00,119.138,119.152,119.121,119.14,246999995.0
2006-10-25 09:21:00,119.153,119.153,119.14,119.14,300999998.0
2006-10-25 09:22:00,119.147,119.152,119.141,119.144,99600001.0
2006-10-25 09:23:00,119.141,119.141,119.12,119.12,162000000.0
2006-10-25 09:24:00,119.122,119.122,119.114,119.118,116000002.0
2006-10-25 09:25:00,119.121,119.121,119.102,119.108,122499999.0
2006-10-25 09:26:00,119.113,119.113,119.103,119.103,191799998.0
2006-10-25 09:27:00,119.11,119.12,119.107,119.107,199800000.0
2006-10-25 09:28:00,119.094,119.102,119.084,119.102,364600003.0
2006-10-25 09:29:00,119.11,119.115,119.069,119.07,244199999.0
2006-10-25 09:30:00,119.114,119.118,119.102,119.109,250800003.0
2006-10-25 09:31:00,119.117,119.117,119.087,119.087,217599998.0
2006-10-25 09:32:00,119.111,119.111,119.097,119.099,171499999.0
2006-10-25 09:33:00,119.091,119.103,119.091,119.103,180700001.0
2006-10-25 09:34:00,119.104,119.115,119.104,119.115,124800002.0
2006-10-25 09:35:00,119.123,119.13,119.122,119.13,223500003.0
2006-10-25 09:36:00,119.137,119.138,119.126,119.129,310099999.0
2006-10-25 09:37:00,119.128,119.134,119.118,119.128,108199997.0
2006-10-25 09:38:00,119.121,119.14,119.111,119.14,294499994.0
2006-10-25 09:39:00,119.136,119.136,119.126,119.132,268200005.0
2006-10-25 09:40:00,119.137,119.14,119.129,119.137,366699997.0
2006-10-25 09:41:00,119.123,119.136,119.113,119.132,151000003.0
2006-10-25 09:42:00,119.112,119.131,119.107,119.117,252299998.0
2006-10-25 09:43:00,119.122,119.122,119.091,119.101,338399993.0
2006-10-25 09:44:00,119.122,119.122,119.091,119.094,206600002.0
2006-10-25 09:45:00,119.113,119.113,119.096,119.11,234299999.0
2006-10-25 09:46:00,119.095,119.116,119.079,119.114,246099999.0
2006-10-25 09:47:00,119.114,119.123,119.114,119.123,93800000.0
2006-10-25 09:48:00,119.116,119.124,119.115,119.118,291099997.0
2006-10-25 09:49:00,119.105,119.116,119.105,119.115,271299999.0
2006-10-25 09:50:00,119.108,119.108,119.067,119.07,397099999.0
2006-10-25 09:51:00,119.056,119.061,119.047,119.061,166100001.0
2006-10-25 09:52:00,119.037,119.067,119.031,119.067,314600004.0
2006-10-25 09:53:00,119.074,119.074,119.042,119.061,346800002.0
2006-10-25 09:54:00,119.072,119.088,119.072,119.082,137599999.0
2006-10-25 09:55:00,119.079,119.079,119.059,119.074,119199999.0
2006-10-25 09:56:00,119.085,119.094,119.085,119.087,243300001.0
2006-10-25 09:57:00,119.082,119.09,119.074,119.079,110400000.0
2006-10-25 09:58:00,119.073,119.073,119.063,119.068,267199998.0
2006-10-25 09:59:00,119.079,119.085,119.061,119.069,286300001.0
2006-10-25 10:00:00,119.075,119.075,119.045,119.045,291600005.0
2006-10-25 10:01:00,119.032,119.043,119.024,119.043,336000002.0
2006-10-25 10:02:00,119.047,119.049,119.017,119.02,409400003.0
2006-10-25 10:03:00,119.021,119.021,118.977,118.977,225100000.0
2006-10-25 10:04:00,118.983,119.0,118.983,118.994,182200000.0
2006-10-25 10:05:00,119.014,119.033,119.014,119.018,238200004.0
2006-10-25 10:06:00,119.013,119.013,118.998,119.0,154400000.0
2006-10-25 10:07:00,118.995,119.036,118.995,119.036,214800003.0
2006-10-25 10:08:00,119.043,119.051,119.043,119.046,264700002.0
2006-10-25 10:09:00,119.051,119.059,119.041,119.056,281899995.0
2006-10-25 10:10:00,119.063,119.071,119.052,119.052,478599998.0
2006-10-25 10:11:00,119.053,119.053,119.033,119.038,320799995.0
2006-10-25 10:12:00,119.04,119.045,119.037,119.04,207400002.0
2006-10-25 10:13:00,119.028,119.045,119.012,119.03,200600001.0
2006-10-25 10:14:00,119.036,119.058,119.036,119.047,187799998.0
2006-10-25 10:15:00,119.047,119.057,118.981,118.981,441199994.0
2006-10-25 10:16:00,119.051,119.109,119.051,119.109,206900003.0
2006-10-25 10:17:00,119.113,119.12,119.106,119.12,190399996.0
2006-10-25 10:18:00,119.128,119.129,119.097,119.11,275599997.0
2006-10-25 10:19:00,119.118,119.147,119.118,119.135,219400006.0
2006-10-25 10:20:00,119.126,119.137,119.11,119.126,339200002.0
2006-10-25 10:21:00,119.128,119.128,119.113,119.116,95799998.0
2006-10-25 10:22:00,119.127,119.138,119.123,119.138,400800008.0
2006-10-25 10:23:00,119.136,119.145,119.134,119.145,224100003.0
2006-10-25 10:24:00,119.142,119.142,119.127,119.128,219399997.0
2006-10-25 10:25:00,119.118,119.135,119.118,119.127,225999998.0
2006-10-25 10:26:00,119.121,119.129,119.116,119.12,117999998.0
2006-10-25 10:27:00,119.105,119.117,119.105,119.117,220000001.0
2006-10-25 10:28:00,119.114,119.122,119.088,119.122,373200003.0
2006-10-25 10:29:00,119.108,119.132,119.108,119.131,161599995.0
2006-10-25 10:30:00,119.128,119.13,119.117,119.119,318699997.0
2006-10-25 10:31:00,119.135,119.154,119.135,119.151,182100002.0
2006-10-25 10:32:00,119.15,119.161,119.15,119.156,232300001.0
2006-10-25 10:33:00,119.144,119.144,119.134,119.136,138600000.0
2006-10-25 10:34:00,119.142,119.15,119.131,119.131,216900002.0
2006-10-25 10:35:00,119.139,119.143,119.112,119.133,199599997.0
2006-10-25 10:36:00,119.132,119.139,119.127,119.128,171499998.0
2006-10-25 10:37:00,119.137,119.137,119.13,119.135,147700001.0
2006-10-25 10:38:00,119.14,119.14,119.132,119.133,229000006.0
2006-10-25 10:39:00,119.134,119.142,119.126,119.142,98900002.0
2006-10-25 10:40:00,119.147,119.152,119.144,119.152,89599999.0
2006-10-25 10:41:00,119.145,119.145,119.128,119.129,110999997.0
2006-10-25 10:42:00,119.128,119.128,119.106,119.115,181800001.0
2006-10-25 10:43:00,119.129,119.129,119.111,119.116,302799998.0
2006-10-25 10:44:00,119.115,119.127,119.109,119.114,223300000.0
2006-10-25 10:45:00,119.128,119.135,119.128,119.135,103099998.0
2006-10-25 10:46:00,119.132,119.132,119.107,119.107,164699999.0
2006-10-25 10:47:00,119.134,119.142,119.128,119.135,201900002.0
2006-10-25 10:48:00,119.134,119.135,119.129,119.13,126200001.0
2006-10-25 10:49:00,119.131,119.131,119.105,119.119,103899999.0
2006-10-25 10:50:00,119.128,119.128,119.108,119.115,255999998.0
2006-10-25 10:51:00,119.123,119.141,119.113,119.132,303099995.0
2006-10-25 10:52:00,119.12,119.12,119.089,119.111,248700004.0
2006-10-25 10:53:00,119.107,119.123,119.104,119.123,139900001.0
2006-10-25 10:54:00,119.123,119.123,119.105,119.118,299200009.0
2006-10-25 10:55:00,119.122,119.129,119.094,119.114,247899999.0
2006-10-25 10:56:00,119.108,119.127,119.089,119.123,259500001.0
2006-10-25 10:57:00,119.125,119.135,119.116,119.125,185899999.0
2006-10-25 10:58:00,119.122,119.122,119.114,119.114,188100004.0
2006-10-25 10:59:00,119.11,119.11,119.08,119.08,218400000.0
2006-10-25 11:00:00,119.085,119.085,119.08,119.08,111699998.0
2006-10-25 11:01:00,119.08,119.08,119.071,119.075,252700002.0
2006-10-25 11:02:00,119.072,119.072,119.054,119.065,244000003.0
2006-10-25 11:03:00,119.06,119.06,119.05,119.054,116500003.0
2006-10-25 11:04:00,119.05,119.051,119.036,119.038,325400005.0
2006-10-25 11:05:00,119.037,119.048,119.021,119.036,295099999.0
2006-10-25 11:06:00,119.041,119.046,119.024,119.046,280699996.0
2006-10-25 11:07:00,119.043,119.06,119.043,119.06,122899998.0
2006-10-25 11:08:00,119.065,119.081,119.061,119.081,302499997.0
2006-10-25 11:09:00,119.083,119.083,119.071,119.078,196100002.0
2006-10-25 11:10:00,119.051,119.056,119.001,119.056,165000000.0
2006-10-25 11:11:00,119.061,119.079,119.057,119.075,225100001.0
2006-10-25 11:12:00,119.08,119.083,119.068,119.083,250499999.0
2006-10-25 11:13:00,119.089,119.089,119.08,119.082,135200000.0
2006-10-25 11:14:00,119.081,119.084,119.057,119.065,333299996.0
2006-10-25 11:15:00,119.058,119.064,119.054,119.064,137700002.0
2006-10-25 11:16:00,119.054,119.062,119.052,119.056,254000001.0
2006-10-25 11:17:00,119.049,119.049,119.028,119.042,209799997.0
2006-10-25 11:18:00,119.048,119.062,119.048,119.062,188599999.0
2006-10-25 11:19:00,119.053,119.053,119.042,119.048,162600001.0
2006-10-25 11:20:00,119.051,119.051,119.029,119.047,305200001.0
2006-10-25 11:21:00,119.046,119.073,119.046,119.073,195800002.0
2006-10-25 11:22:00,119.089,119.089,119.08,119.081,343899996.0
2006-10-25 11:23:00,119.068,119.068,119.036,119.042,200500001.0
2006-10-25 11:24:00,119.067,119.08,119.063,119.07,340999997.0
2006-10-25 11:25:00,119.069,119.089,119.069,119.086,340099998.0
2006-10-25 11:26:00,119.085,119.085,119.077,119.077,138500004.0
2006-10-25 11:27:00,119.08,119.096,119.07,119.085,192299996.0
2006-10-25 11:28:00,119.08,119.093,119.072,119.079,130300001.0
2006-10-25 11:29:00,119.085,119.09,119.071,119.073,242999996.0
2006-10-25 11:30:00,119.08,119.091,119.076,119.09,174299998.0
2006-10-25 11:31:00,119.088,119.091,119.071,119.08,343600002.0
2006-10-25 11:32:00,119.088,119.089,119.061,119.074,53700000.0
2006-10-25 11:33:00,119.093,119.093,119.058,119.072,359200000.0
2006-10-25 11:34:00,119.098,119.103,119.094,119.098,263200001.0
2006-10-25 11:35:00,119.068,119.099,119.068,119.096,399900003.0
2006-10-25 11:36:00,119.101,119.101,119.059,119.065,213200006.0
2006-10-25 11:37:00,119.093,119.109,119.081,119.109,257399994.0
2006-10-25 11:38:00,119.121,119.121,119.106,119.106,179000002.0
2006-10-25 11:39:00,119.107,119.113,119.101,119.113,219699995.0
2006-10-25 11:40:00,119.102,119.107,119.068,119.107,366700004.0
2006-10-25 11:41:00,119.116,119.118,119.067,119.104,310900001.0
2006-10-25 11:42:00,119.11,119.112,119.097,119.112,160300003.0
2006-10-25 11:43:00,119.107,119.115,119.094,119.094,231400001.0
2006-10-25 11:44:00,119.11,119.11,119.069,119.071,287700000.0
2006-10-25 11:45:00,119.074,119.125,119.074,119.125,298000005.0
2006-10-25 11:46:00,119.118,119.122,119.114,119.118,286999996.0
2006-10-25 11:47:00,119.126,119.13,119.12,119.125,473300005.0
2006-10-25 11:48:00,119.13,119.132,119.103,119.117,422900004.0
2006-10-25 11:49:00,119.128,119.128,119.094,119.097,262700000.0
2006-10-25 11:50:00,119.12,119.132,119.117,119.132,416500000.0
2006-10-25 11:51:00,119.131,119.139,119.105,119.11,346999995.0
2006-10-25 11:52:00,119.139,119.142,119.127,119.142,248700001.0
2006-10-25 11:53:00,119.14,119.143,119.135,119.135,426600000.0
2006-10-25 11:54:00,119.122,119.128,119.082,119.128,213599998.0
2006-10-25 11:55:00,119.128,119.143,119.122,119.135,279300002.0
2006-10-25 11:56:00,119.106,119.131,119.093,119.124,166699999.0
2006-10-25 11:57:00,119.113,119.129,119.109,119.115,317100002.0
2006-10-25 11:58:00,119.123,119.136,119.108,119.136,180400005.0
2006-10-25 11:59:00,119.115,119.133,119.095,119.129,259800001.0
2006-10-25 12:00:00,119.138,119.148,119.134,119.134,258199995.0
2006-10-25 12:01:00,119.128,119.128,119.109,119.109,40000000.0
2006-10-25 12:02:00,119.115,119.12,119.095,119.104,89099998.0
2006-10-25 12:03:00,119.112,119.112,119.095,119.095,327999997.0
2006-10-25 12:04:00,119.106,119.106,119.1,119.106,272699997.0
2006-10-25 12:05:00,119.1,119.122,119.09,119.116,239899996.0
2006-10-25 12:06:00,119.116,119.132,119.116,119.121,451700004.0
2006-10-25 12:07:00,119.118,119.136,119.102,119.136,140900000.0
2006-10-25 12:08:00,119.127,119.139,119.127,119.135,242200000.0
2006-10-25 12:09:00,119.13,119.136,119.123,119.123,357699992.0
2006-10-25 12:10:00,119.127,119.135,119.127,119.135,157699996.0
2006-10-25 12:11:00,119.135,119.14,119.122,119.122,446499992.0
2006-10-25 12:12:00,119.124,119.124,119.096,119.099,236199997.0
2006-10-25 12:13:00,119.115,119.123,119.096,119.117,94499999.0
2006-10-25 12:14:00,119.116,119.134,119.11,119.118,387200007.0
2006-10-25 12:15:00,119.148,119.149,119.118,119.137,386799996.0
2006-10-25 12:16:00,119.139,119.147,119.105,119.135,249299999.0
2006-10-25 12:17:00,119.128,119.145,119.115,119.145,275200000.0
2006-10-25 12:18:00,119.13,119.13,119.108,119.119,204100001.0
2006-10-25 12:19:00,119.125,119.135,119.118,119.125,186100007.0
2006-10-25 12:20:00,119.129,119.13,119.12,119.13,155400001.0
2006-10-25 12:21:00,119.137,119.137,119.107,119.114,213599999.0
2006-10-25 12:22:00,119.109,119.118,119.1,119.116,320499998.0
2006-10-25 12:23:00,119.103,119.124,119.099,119.11,170600000.0
2006-10-25 12:24:00,119.103,119.103,119.088,119.101,254400002.0
2006-10-25 12:25:00,119.095,119.108,119.074,119.108,209999998.0
2006-10-25 12:26:00,119.12,119.13,119.12,119.127,158900002.0
2006-10-25 12:27:00,119.114,119.114,119.073,119.095,353899999.0
2006-10-25 12:28:00,119.087,119.104,119.083,119.094,125399998.0
2006-10-25 12:29:00,119.107,119.107,119.083,119.093,126500000.0
2006-10-25 12:30:00,119.097,119.106,119.091,119.101,168699996.0
2006-10-25 12:31:00,119.108,119.113,119.102,119.113,158099996.0
2006-10-25 12:32:00,119.102,119.108,119.062,119.062,262500002.0
2006-10-25 12:33:00,119.079,119.086,119.07,119.086,294499996.0
2006-10-25 12:34:00,119.095,119.105,119.092,119.092,141399997.0
2006-10-25 12:35:00,119.088,119.088,119.058,119.085,340400005.0
2006-10-25 12:36:00,119.073,119.093,119.06,119.084,166200002.0
2006-10-25 12:37:00,119.084,119.099,119.084,119.09,203299996.0
2006-10-25 12:38:00,119.085,119.085,119.064,119.064,140000002.0
2006-10-25 12:39:00,119.055,119.063,119.038,119.063,101799998.0
2006-10-25 12:40:00,119.077,119.079,119.056,119.056,153100002.0
2006-10-25 12:41:00,119.051,119.067,119.045,119.045,240300000.0
2006-10-25 12:42:00,119.055,119.063,119.048,119.06,194199999.0
2006-10-25 12:43:00,119.062,119.081,119.062,119.076,164100000.0
2006-10-25 12:44:00,119.081,119.083,119.071,119.071,310000003.0
2006-10-25 12:45:00,119.085,119.092,119.075,119.092,287699999.0
2006-10-25 12:46:00,119.094,119.097,119.082,119.082,273300002.0
2006-10-25 12:47:00,119.087,119.097,119.078,119.085,358600004.0
2006-10-25 12:48:00,119.097,119.11,119.068,119.082,340899993.0
2006-10-25 12:49:00,119.076,119.087,119.051,119.087,259499999.0
2006-10-25 12:50:00,119.082,119.097,119.082,119.09,256200001.0
2006-10-25 12:51:00,119.091,119.091,119.076,119.082,189000002.0
2006-10-25 12:52:00,119.071,119.087,119.052,119.085,167599998.0
2006-10-25 12:53:00,119.083,119.089,119.064,119.079,197900002.0
2006-10-25 12:54:00,119.078,119.078,119.077,119.077,63899999.0
2006-10-25 12:55:00,119.07,119.07,119.04,119.04,78299999.0
2006-10-25 12:56:00,119.023,119.026,119.007,119.015,330899997.0
2006-10-25 12:57:00,119.02,119.034,119.02,119.024,240299997.0
2006-10-25 12:58:00,119.03,119.048,119.028,119.038,313699997.0
2006-10-25 12:59:00,119.036,119.053,119.022,119.045,378999990.0
2006-10-25 13:00:00,119.051,119.051,119.035,119.043,44000000.0
2006-10-25 13:01:00,119.041,119.059,119.041,119.056,137799999.0
2006-10-25 13:02:00,119.067,119.077,119.067,119.077,130499999.0
2006-10-25 13:03:00,119.083,119.083,119.073,119.08,228599995.0
2006-10-25 13:04:00,119.073,119.085,119.045,119.05,315200003.0
2006-10-25 13:05:00,119.059,119.061,119.025,119.025,378200001.0
2006-10-25 13:06:00,119.017,119.032,119.015,119.032,233699999.0
2006-10-25 13:07:00,119.033,119.033,119.024,119.027,118100000.0
2006-10-25 13:08:00,119.021,119.021,119.012,119.012,32700000.0
2006-10-25 13:09:00,119.027,119.027,119.025,119.025,83600003.0
2006-10-25 13:10:00,119.038,119.042,119.029,119.042,177099998.0
2006-10-25 13:11:00,119.052,119.085,119.052,119.085,277000003.0
2006-10-25 13:12:00,119.08,119.095,119.077,119.095,151900003.0
2006-10-25 13:13:00,119.107,119.109,119.09,119.09,74700001.0
2006-10-25 13:14:00,119.077,119.077,119.06,119.075,184299999.0
2006-10-25 13:15:00,119.083,119.088,119.046,119.075,253199999.0
2006-10-25 13:16:00,119.083,119.089,119.081,119.081,234500002.0
2006-10-25 13:17:00,119.092,119.093,119.066,119.08,186199996.0
2006-10-25 13:18:00,119.093,119.098,119.091,119.098,177700000.0
2006-10-25 13:19:00,119.105,119.107,119.095,119.097,328600001.0
2006-10-25 13:20:00,119.101,119.106,119.098,119.1,151300000.0
2006-10-25 13:21:00,119.11,119.123,119.109,119.123,189099996.0
2006-10-25 13:22:00,119.125,119.133,119.123,119.125,145799998.0
2006-10-25 13:23:00,119.12,119.125,119.115,119.123,186799999.0
2006-10-25 13:24:00,119.113,119.127,119.098,119.121,159200004.0
2006-10-25 13:25:00,119.113,119.123,119.099,119.11,452999992.0
2006-10-25 13:26:00,119.105,119.105,119.087,119.105,181200002.0
2006-10-25 13:27:00,119.091,119.111,119.072,119.1,83399998.0
2006-10-25 13:28:00,119.09,119.111,119.084,119.095,286799998.0
2006-10-25 13:29:00,119.099,119.099,119.078,119.085,258700004.0
2006-10-25 13:30:00,119.087,119.093,119.084,119.093,395099998.0
2006-10-25 13:31:00,119.09,119.101,119.08,119.101,135400000.0
2006-10-25 13:32:00,119.107,119.11,119.101,119.107,304900002.0
2006-10-25 13:33:00,119.09,119.109,119.082,119.109,333100000.0
2006-10-25 13:34:00,119.11,119.115,119.105,119.115,386899997.0
2006-10-25 13:35:00,119.113,119.115,119.106,119.11,310699990.0
2006-10-25 13:36:00,119.105,119.116,119.075,119.105,325399999.0
2006-10-25 13:37:00,119.104,119.11,119.085,119.108,241699995.0
2006-10-25 13:38:00,119.108,119.111,119.1,119.104,288000003.0
2006-10-25 13:39:00,119.1,119.101,119.074,119.08,332500001.0
2006-10-25 13:40:00,119.073,119.115,119.055,119.115,286799993.0
2006-10-25 13:41:00,119.098,119.114,119.083,119.11,248800002.0
2006-10-25 13:42:00,119.1,119.121,119.095,119.118,296699998.0
2006-10-25 13:43:00,119.12,119.126,119.109,119.12,91900002.0
2006-10-25 13:44:00,119.126,119.128,119.113,119.12,323599998.0
2006-10-25 13:45:00,119.125,119.127,119.112,119.125,273999998.0
2006-10-25 13:46:00,119.133,119.147,119.113,119.113,227100000.0
2006-10-25 13:47:00,119.141,119.147,119.119,119.147,302100004.0
2006-10-25 13:48:00,119.158,119.159,119.147,119.153,254600000.0
2006-10-25 13:49:00,119.152,119.152,119.137,119.147,223700000.0
2006-10-25 13:50:00,119.158,119.174,119.157,119.157,321000003.0
2006-10-25 13:51:00,119.158,119.163,119.153,119.163,250700000.0
2006-10-25 13:52:00,119.159,119.17,119.155,119.158,229300002.0
2006-10-25 13:53:00,119.165,119.17,119.155,119.155,264399992.0
2006-10-25 13:54:00,119.153,119.171,119.153,119.168,378600004.0
2006-10-25 13:55:00,119.161,119.161,119.152,119.155,112600001.0
2006-10-25 13:56:00,119.15,119.15,119.136,119.146,332499992.0
2006-10-25 13:57:00,119.138,119.145,119.125,119.145,81299999.0
2006-10-25 13:58:00,119.135,119.145,119.111,119.145,231800002.0
2006-10-25 13:59:00,119.15,119.15,119.132,119.133,350599994.0
2006-10-25 14:00:00,119.14,119.145,119.138,119.145,392699997.0
2006-10-25 14:01:00,119.133,119.143,119.123,119.13,288499997.0
2006-10-25 14:02:00,119.138,119.138,119.104,119.104,146599999.0
2006-10-25 14:03:00,119.147,119.147,119.133,119.133,267499998.0
2006-10-25 14:04:00,119.136,119.136,119.111,119.111,113300000.0
2006-10-25 14:05:00,119.104,119.133,119.099,119.133,217099997.0
2006-10-25 14:06:00,119.138,119.142,119.129,119.139,182799997.0
2006-10-25 14:07:00,119.143,119.143,119.134,119.14,273199992.0
2006-10-25 14:08:00,119.144,119.17,119.144,119.17,285700000.0
2006-10-25 14:09:00,119.162,119.178,119.162,119.172,355099994.0
2006-10-25 14:10:00,119.165,119.165,119.149,119.154,162900001.0
2006-10-25 14:11:00,119.161,119.169,119.161,119.165,189799998.0
2006-10-25 14:12:00,119.146,119.178,119.139,119.178,297900009.0
2006-10-25 14:13:00,119.17,119.18,119.169,119.169,225899998.0
2006-10-25 14:14:00,119.172,119.172,119.162,119.162,234899997.0
2006-10-25 14:15:00,119.168,119.17,119.153,119.159,342100001.0
2006-10-25 14:16:00,119.143,119.166,119.143,119.166,286199999.0
2006-10-25 14:17:00,119.165,119.165,119.121,119.16,320099995.0
2006-10-25 14:18:00,119.167,119.173,119.165,119.165,238500003.0
2006-10-25 14:19:00,119.163,119.166,119.139,119.166,184599999.0
2006-10-25 14:20:00,119.174,119.18,119.173,119.18,150800002.0
2006-10-25 14:21:00,119.186,119.189,119.179,119.188,266499998.0
2006-10-25 14:22:00,119.174,119.182,119.123,119.133,201699997.0
2006-10-25 14:23:00,119.185,119.191,119.174,119.176,228000003.0
2006-10-25 14:24:00,119.178,119.187,119.171,119.171,227799999.0
2006-10-25 14:25:00,119.173,119.18,119.17,119.17,135500001.0
2006-10-25 14:26:00,119.163,119.171,119.153,119.153,219600001.0
2006-10-25 14:27:00,119.137,119.137,119.125,119.13,196400004.0
2006-10-25 14:28:00,119.131,119.132,119.126,119.127,352500000.0
2006-10-25 14:29:00,119.124,119.135,119.124,119.135,373600000.0
2006-10-25 14:30:00,119.133,119.136,119.123,119.135,317600003.0
2006-10-25 14:31:00,119.13,119.137,119.119,119.137,256900003.0
2006-10-25 14:32:00,119.127,119.148,119.127,119.148,229300005.0
2006-10-25 14:33:00,119.147,119.156,119.147,119.147,136599999.0
2006-10-25 14:34:00,119.148,119.148,119.129,119.14,329600000.0
2006-10-25 14:35:00,119.13,119.151,119.119,119.142,247900005.0
2006-10-25 14:36:00,119.14,119.144,119.127,119.135,179300003.0
2006-10-25 14:37:00,119.142,119.143,119.14,119.141,101300001.0
2006-10-25 14:38:00,119.132,119.137,119.129,119.132,238800004.0
2006-10-25 14:39:00,119.116,119.123,119.102,119.116,245899999.0
2006-10-25 14:40:00,119.117,119.13,119.117,119.12,205200001.0
2006-10-25 14:41:00,119.108,119.108,119.092,119.107,171000005.0
2006-10-25 14:42:00,119.108,119.111,119.101,119.106,184999996.0
2006-10-25 14:43:00,119.102,119.109,119.095,119.1,430100008.0
2006-10-25 14:44:00,119.108,119.12,119.108,119.12,247099998.0
2006-10-25 14:45:00,119.124,119.131,119.123,119.131,217300006.0
2006-10-25 14:46:00,119.127,119.133,119.127,119.133,78800001.0
2006-10-25 14:47:00,119.124,119.138,119.123,119.131,166800000.0
2006-10-25 14:48:00,119.13,119.13,119.113,119.12,219900001.0
2006-10-25 14:49:00,119.107,119.118,119.101,119.112,188800002.0
2006-10-25 14:50:00,119.107,119.112,119.101,119.109,238900003.0
2006-10-25 14:51:00,119.118,119.127,119.115,119.118,211300000.0
2006-10-25 14:52:00,119.127,119.132,119.125,119.131,100599999.0
2006-10-25 14:53:00,119.117,119.127,119.102,119.127,290100004.0
2006-10-25 14:54:00,119.127,119.133,119.125,119.133,163499995.0
2006-10-25 14:55:00,119.137,119.142,119.13,119.132,283600006.0
2006-10-25 14:56:00,119.128,119.137,119.116,119.131,193600002.0
2006-10-25 14:57:00,119.138,119.139,119.093,119.102,229200003.0
2006-10-25 14:58:00,119.133,119.133,119.123,119.128,152500004.0
2006-10-25 14:59:00,119.134,119.152,119.134,119.147,376999998.0
2006-10-25 15:00:00,119.152,119.153,119.122,119.141,340600003.0
2006-10-25 15:01:00,119.148,119.148,119.129,119.146,234299994.0
2006-10-25 15:02:00,119.151,119.157,119.149,119.15,94300004.0
2006-10-25 15:03:00,119.152,119.153,119.144,119.153,177199999.0
2006-10-25 15:04:00,119.152,119.152,119.141,119.148,384199996.0
2006-10-25 15:05:00,119.153,119.16,119.151,119.16,481200015.0
2006-10-25 15:06:00,119.167,119.195,119.167,119.195,112499997.0
2006-10-25 15:07:00,119.181,119.192,119.179,119.192,247499997.0
2006-10-25 15:08:00,119.203,119.21,119.201,119.205,219299995.0
2006-10-25 15:09:00,119.193,119.206,119.183,119.206,71800002.0
2006-10-25 15:10:00,119.215,119.215,119.206,119.214,251400004.0
2006-10-25 15:11:00,119.207,119.207,119.197,119.197,313100001.0
2006-10-25 15:12:00,119.195,119.195,119.178,119.192,162700001.0
2006-10-25 15:13:00,119.203,119.203,119.185,119.196,283299998.0
2006-10-25 15:14:00,119.195,119.2,119.193,119.2,154700000.0
2006-10-25 15:15:00,119.191,119.203,119.191,119.202,309299997.0
2006-10-25 15:16:00,119.197,119.207,119.193,119.207,197399999.0
2006-10-25 15:17:00,119.193,119.206,119.184,119.203,195299999.0
2006-10-25 15:18:00,119.203,119.203,119.191,119.196,203900003.0
2006-10-25 15:19:00,119.198,119.21,119.192,119.192,177999998.0
2006-10-25 15:20:00,119.202,119.254,119.202,119.254,368600002.0
2006-10-25 15:21:00,119.253,119.253,119.24,119.243,282100000.0
2006-10-25 15:22:00,119.242,119.249,119.24,119.248,232700001.0
2006-10-25 15:23:00,119.243,119.254,119.224,119.251,451100007.0
2006-10-25 15:24:00,119.265,119.265,119.215,119.244,435300002.0
2006-10-25 15:25:00,119.252,119.26,119.247,119.256,317500001.0
2006-10-25 15:26:00,119.257,119.261,119.249,119.249,243200000.0
2006-10-25 15:27:00,119.24,119.242,119.226,119.242,224599997.0
2006-10-25 15:28:00,119.247,119.252,119.24,119.247,200799995.0
2006-10-25 15:29:00,119.242,119.242,119.217,119.226,260500002.0
2006-10-25 15:30:00,119.238,119.24,119.215,119.228,105000000.0
2006-10-25 15:31:00,119.229,119.229,119.199,119.213,260099999.0
2006-10-25 15:32:00,119.227,119.243,119.227,119.243,90399998.0
2006-10-25 15:33:00,119.235,119.235,119.213,119.235,99999999.0
2006-10-25 15:34:00,119.227,119.236,119.212,119.236,194899998.0
2006-10-25 15:35:00,119.238,119.238,119.224,119.234,145800002.0
2006-10-25 15:36:00,119.238,119.245,119.232,119.245,182200003.0
2006-10-25 15:37:00,119.248,119.248,119.174,119.227,307200003.0
2006-10-25 15:38:00,119.241,119.248,119.24,119.246,171700004.0
2006-10-25 15:39:00,119.237,119.26,119.237,119.252,133399998.0
2006-10-25 15:40:00,119.251,119.253,119.244,119.253,178900001.0
2006-10-25 15:41:00,119.246,119.247,119.241,119.241,270499997.0
2006-10-25 15:42:00,119.233,119.233,119.212,119.226,257600001.0
2006-10-25 15:43:00,119.23,119.23,119.207,119.209,186700000.0
2006-10-25 15:44:00,119.198,119.211,119.196,119.203,129899998.0
2006-10-25 15:45:00,119.211,119.213,119.2,119.213,140299999.0
2006-10-25 15:46:00,119.214,119.22,119.202,119.202,191199995.0
2006-10-25 15:47:00,119.19,119.208,119.177,119.196,324300006.0
2006-10-25 15:48:00,119.198,119.198,119.165,119.185,251300002.0
2006-10-25 15:49:00,119.183,119.21,119.183,119.201,240400002.0
2006-10-25 15:50:00,119.168,119.188,119.168,119.185,349800000.0
2006-10-25 15:51:00,119.19,119.19,119.152,119.152,232100000.0
2006-10-25 15:52:00,119.148,119.15,119.136,119.142,153100000.0
2006-10-25 15:53:00,119.14,119.14,119.126,119.137,263599997.0
2006-10-25 15:54:00,119.152,119.183,119.152,119.173,194800005.0
2006-10-25 15:55:00,119.162,119.176,119.144,119.17,302500005.0
2006-10-25 15:56:00,119.111,119.16,119.111,119.156,294500008.0
2006-10-25 15:57:00,119.146,119.173,119.146,119.173,260799996.0
2006-10-25 15:58:00,119.177,119.189,119.177,119.18,218899996.0
2006-10-25 15:59:00,119.167,119.167,119.161,119.161,3300000.0
2006-10-25 16:00:00,119.152,119.186,119.135,119.186,321099999.0
2006-10-25 16:01:00,119.186,119.188,119.175,119.175,141300001.0
2006-10-25 16:02:00,119.177,119.178,119.17,119.175,204599998.0
2006-10-25 16:03:00,119.178,119.18,119.144,119.144,248799999.0
2006-10-25 16:04:00,119.121,119.136,119.117,119.119,290199995.0
2006-10-25 16:05:00,119.124,119.149,119.124,119.149,310899996.0
2006-10-25 16:06:00,119.159,119.199,119.159,119.199,174000003.0
2006-10-25 16:07:00,119.19,119.19,119.18,119.18,34800000.0
2006-10-25 16:08:00,119.158,119.158,119.135,119.135,217399998.0
2006-10-25 16:09:00,119.148,119.148,119.1,119.114,152600004.0
2006-10-25 16:10:00,119.147,119.147,119.113,119.113,170400001.0
2006-10-25 16:11:00,119.127,119.133,119.127,119.133,175700000.0
2006-10-25 16:12:00,119.132,119.132,119.121,119.127,202499999.0
2006-10-25 16:13:00,119.127,119.127,119.101,119.112,229399998.0
2006-10-25 16:14:00,119.116,119.119,119.095,119.113,275900003.0
2006-10-25 16:15:00,119.122,119.128,119.122,119.128,109200000.0
2006-10-25 16:16:00,119.123,119.132,119.119,119.132,416300001.0
2006-10-25 16:17:00,119.14,119.147,119.11,119.134,230799995.0
2006-10-25 16:18:00,119.148,119.148,119.129,119.129,157999996.0
2006-10-25 16:19:00,119.122,119.122,119.097,119.097,139400002.0
2006-10-25 16:20:00,119.092,119.125,119.084,119.106,308900003.0
2006-10-25 16:21:00,119.107,119.116,119.104,119.112,165599999.0
2006-10-25 16:22:00,119.112,119.112,119.089,119.11,162499996.0
2006-10-25 16:23:00,119.093,119.094,119.076,119.094,215300001.0
2006-10-25 16:24:00,119.098,119.105,119.087,119.09,294899997.0
2006-10-25 16:25:00,119.091,119.091,119.081,119.085,230400005.0
2006-10-25 16:26:00,119.077,119.083,119.069,119.069,324399999.0
2006-10-25 16:27:00,119.064,119.064,119.048,119.062,164700002.0
2006-10-25 16:28:00,119.07,119.073,119.059,119.062,261800004.0
2006-10-25 16:29:00,119.07,119.103,119.069,119.088,290199994.0
2006-10-25 16:30:00,119.098,119.109,119.093,119.095,275000000.0
2006-10-25 16:31:00,119.092,119.109,119.092,119.109,216300001.0
2006-10-25 16:32:00,119.104,119.113,119.098,119.098,273700004.0
2006-10-25 16:33:00,119.088,119.102,119.088,119.102,82999999.0
2006-10-25 16:34:00,119.119,119.139,119.093,119.139,228900001.0
2006-10-25 16:35:00,119.148,119.156,119.13,119.13,189299997.0
2006-10-25 16:36:00,119.121,119.127,119.097,119.124,283700006.0
2006-10-25 16:37:00,119.132,119.143,119.132,119.141,370600002.0
2006-10-25 16:38:00,119.147,119.154,119.143,119.154,169500001.0
2006-10-25 16:39:00,119.154,119.166,119.152,119.16,321299998.0
2006-10-25 16:40:00,119.165,119.176,119.165,119.165,178199999.0
2006-10-25 16:41:00,119.168,119.179,119.164,119.167,211600003.0
2006-10-25 16:42:00,119.15,119.168,119.141,119.165,180000000.0
2006-10-25 16:43:00,119.167,119.172,119.161,119.161,100300000.0
2006-10-25 16:44:00,119.155,119.158,119.154,119.158,159200001.0
2006-10-25 16:45:00,119.148,119.155,119.134,119.151,280300002.0
2006-10-25 16:46:00,119.151,119.157,119.144,119.149,146700002.0
2006-10-25 16:47:00,119.142,119.142,119.12,119.134,261600004.0
2006-10-25 16:48:00,119.13,119.13,119.117,119.12,114199997.0
2006-10-25 16:49:00,119.11,119.113,119.099,119.099,239700002.0
2006-10-25 16:50:00,119.098,119.107,119.093,119.095,297500005.0
2006-10-25 16:51:00,119.108,119.108,119.078,119.101,378099992.0
2006-10-25 16:52:00,119.102,119.107,119.082,119.103,303799997.0
2006-10-25 16:53:00,119.093,119.099,119.083,119.094,336700003.0
2006-10-25 16:54:00,119.096,119.096,119.062,119.073,266099998.0
2006-10-25 16:55:00,119.096,119.107,119.075,119.084,262500002.0
2006-10-25 16:56:00,119.09,119.099,119.087,119.087,253000001.0
2006-10-25 16:57:00,119.087,119.107,119.087,119.095,365799996.0
2006-10-25 16:58:00,119.1,119.103,119.065,119.097,340600005.0
2006-10-25 16:59:00,119.109,119.115,119.08,119.095,455500001.0
2006-10-25 17:00:00,119.1,119.101,119.073,119.078,268000004.0
2006-10-25 17:01:00,119.068,119.068,119.021,119.038,160399998.0
2006-10-25 17:02:00,119.037,119.048,119.016,119.025,248699995.0
2006-10-25 17:03:00,119.001,119.01,118.991,119.006,160900000.0
2006-10-25 17:04:00,119.016,119.024,119.004,119.024,294000003.0
2006-10-25 17:05:00,119.034,119.049,119.034,119.038,115100002.0
2006-10-25 17:06:00,119.044,119.052,119.036,119.052,309400000.0
2006-10-25 17:07:00,119.058,119.059,119.014,119.048,260399998.0
2006-10-25 17:08:00,119.038,119.06,119.029,119.056,301400002.0
2006-10-25 17:09:00,119.066,119.081,119.066,119.071,153000000.0
2006-10-25 17:10:00,119.071,119.071,119.054,119.055,393800001.0
2006-10-25 17:11:00,119.048,119.049,119.045,119.045,237299996.0
2006-10-25 17:12:00,119.037,119.059,119.029,119.036,206400000.0
2006-10-25 17:13:00,119.042,119.047,119.012,119.032,222599998.0
2006-10-25 17:14:00,119.015,119.04,119.01,119.04,221800001.0
2006-10-25 17:15:00,119.047,119.047,119.034,119.044,142099999.0
2006-10-25 17:16:00,119.007,119.047,119.006,119.046,133900001.0
2006-10-25 17:17:00,119.044,119.044,119.035,119.037,91100000.0
2006-10-25 17:18:00,119.034,119.038,119.034,119.038,75000000.0
2006-10-25 17:19:00,119.036,119.036,119.016,119.016,306199999.0
2006-10-25 17:20:00,119.018,119.019,119.004,119.005,354399999.0
2006-10-25 17:21:00,118.999,119.026,118.995,119.021,166400004.0
2006-10-25 17:22:00,119.026,119.051,119.026,119.051,165000002.0
2006-10-25 17:23:00,119.049,119.059,119.043,119.043,275000004.0
2006-10-25 17:24:00,119.041,119.041,119.012,119.012,171800001.0
2006-10-25 17:25:00,119.013,119.036,118.999,119.035,131999999.0
2006-10-25 17:26:00,119.016,119.036,119.011,119.034,226400000.0
2006-10-25 17:27:00,119.023,119.025,119.015,119.019,153700003.0
2006-10-25 17:28:00,119.026,119.039,119.004,119.004,365299999.0
2006-10-25 17:29:00,119.01,119.054,119.01,119.022,263200001.0
2006-10-25 17:30:00,119.033,119.04,119.029,119.029,180700002.0
2006-10-25 17:31:00,119.039,119.054,119.039,119.054,61099998.0
2006-10-25 17:32:00,119.072,119.086,119.072,119.079,128100002.0
2006-10-25 17:33:00,119.07,119.083,119.07,119.083,287600000.0
2006-10-25 17:34:00,119.098,119.108,119.098,119.108,42300001.0
2006-10-25 17:35:00,119.118,119.122,119.104,119.11,331200002.0
2006-10-25 17:36:00,119.103,119.103,119.068,119.091,235800003.0
2006-10-25 17:37:00,119.092,119.092,119.083,119.09,223900002.0
2006-10-25 17:38:00,119.098,119.102,119.096,119.098,224299996.0
2006-10-25 17:39:00,119.086,119.089,119.086,119.089,99500000.0
2006-10-25 17:40:00,119.081,119.093,119.078,119.093,60600000.0
2006-10-25 17:41:00,119.085,119.086,119.071,119.086,353500002.0
2006-10-25 17:42:00,119.088,119.095,119.071,119.088,179100000.0
2006-10-25 17:43:00,119.08,119.08,119.064,119.07,156900003.0
2006-10-25 17:44:00,119.086,119.092,119.083,119.087,223399996.0
2006-10-25 17:45:00,119.084,119.089,119.08,119.085,273299997.0
2006-10-25 17:46:00,119.086,119.102,119.086,119.102,219299996.0
2006-10-25 17:47:00,119.102,119.112,119.063,119.075,269799999.0
2006-10-25 17:48:00,119.08,119.088,119.05,119.088,357499999.0
2006-10-25 17:49:00,119.077,119.091,119.071,119.075,336499996.0
2006-10-25 17:50:00,119.076,119.09,119.076,119.08,336200001.0
2006-10-25 17:51:00,119.071,119.084,119.061,119.074,499700001.0
2006-10-25 17:52:00,119.086,119.09,119.074,119.076,364800000.0
2006-10-25 17:53:00,119.087,119.087,119.066,119.071,183200000.0
2006-10-25 17:54:00,119.07,119.081,119.062,119.071,112100001.0
2006-10-25 17:55:00,119.067,119.078,119.057,119.078,198699998.0
2006-10-25 17:56:00,119.083,119.105,119.078,119.105,136499996.0
2006-10-25 17:57:00,119.115,119.124,119.11,119.124,294600004.0
2006-10-25 17:58:00,119.123,119.133,119.121,119.121,312600000.0
2006-10-25 17:59:00,119.115,119.12,119.102,119.109,221800003.0
2006-10-25 18:00:00,119.114,119.117,119.104,119.113,297200000.0
2006-10-25 18:01:00,119.11,119.11,119.1,119.11,1928599988.0
2006-10-25 18:02:00,119.12,119.12,119.11,119.11,1928599988.0
2006-10-25 18:03:00,119.12,119.12,119.12,119.12,1928599988.0
2006-10-25 18:04:00,119.11,119.12,119.11,119.12,1928599988.0
2006-10-25 18:05:00,119.13,119.13,119.12,119.12,1928599988.0
2006-10-25 18:06:00,119.13,119.13,119.12,119.12,1928599988.0
2006-10-25 18:07:00,119.11,119.11,119.11,119.11,1928599988.0
2006-10-25 18:08:00,119.1,119.1,119.1,119.1,1928599988.0
2006-10-25 18:09:00,119.11,119.12,119.11,119.11,1928599988.0
2006-10-25 18:10:00,119.1,119.1,119.1,119.1,1928599988.0
2006-10-25 18:11:00,119.102,119.102,119.09,119.095,1928599988.0
2006-10-25 18:12:00,119.09,119.11,119.09,119.11,1945700006.0
2006-10-25 18:13:00,119.1,119.1,119.1,119.1,1945700006.0
2006-10-25 18:14:00,119.11,119.13,119.11,119.12,1945700006.0
2006-10-25 18:15:00,119.11,119.11,119.11,119.11,1945700006.0
2006-10-25 18:17:00,119.106,119.115,119.102,119.115,1945700006.0
2006-10-25 18:18:00,119.108,119.113,119.093,119.107,2086800006.0
2006-10-25 18:20:00,119.1,119.11,119.1,119.11,2110400002.0
2006-10-25 18:21:00,119.12,119.12,119.11,119.11,2110400002.0
2006-10-25 18:22:00,119.1,119.11,119.1,119.11,2110400002.0
2006-10-25 18:23:00,119.1,119.12,119.09,119.12,2110400002.0
2006-10-25 18:25:00,119.11,119.11,119.11,119.11,2110400002.0
2006-10-25 18:26:00,119.117,119.128,119.097,119.119,2110400002.0
2006-10-25 18:27:00,119.123,119.128,119.087,119.116,1558799997.0
2006-10-25 18:29:00,119.11,119.11,119.11,119.11,2058099993.0
2006-10-25 18:30:00,119.12,119.12,119.12,119.12,2058099993.0
2006-10-25 18:31:00,119.115,119.123,119.112,119.117,2058099993.0
2006-10-25 18:32:00,119.11,119.12,119.11,119.11,1951700011.0
2006-10-25 18:33:00,119.12,119.12,119.11,119.12,1951700011.0
2006-10-25 18:34:00,119.11,119.13,119.11,119.13,1951700011.0
2006-10-25 18:35:00,119.12,119.12,119.12,119.12,1951700011.0
2006-10-25 18:36:00,119.108,119.112,119.078,119.11,1951700011.0
2006-10-25 18:37:00,119.105,119.122,119.073,119.094,1570400000.0
2006-10-25 18:38:00,119.091,119.094,119.064,119.064,930899997.0
2006-10-25 18:39:00,119.096,119.104,119.093,119.097,641700000.0
2006-10-25 18:40:00,119.094,119.109,119.078,119.109,1512500006.0
2006-10-25 18:41:00,119.113,119.115,119.062,119.111,1440000007.0
2006-10-25 18:42:00,119.111,119.121,119.085,119.115,2120600008.0
2006-10-25 18:43:00,119.116,119.122,119.088,119.118,877099999.0
2006-10-25 18:44:00,119.123,119.125,119.117,119.118,966500004.0
2006-10-25 18:45:00,119.115,119.12,119.066,119.087,1989299977.0
2006-10-25 18:46:00,119.118,119.123,119.076,119.113,1726600001.0
2006-10-25 18:47:00,119.113,119.121,119.095,119.113,658799998.0
2006-10-25 18:48:00,119.106,119.11,119.061,119.105,997800005.0
2006-10-25 18:49:00,119.107,119.115,119.105,119.11,1440599994.0
2006-10-25 18:50:00,119.112,119.131,119.096,119.11,1909599998.0
2006-10-25 18:51:00,119.123,119.123,119.09,119.108,2025200002.0
2006-10-25 18:52:00,119.123,119.123,119.101,119.101,1650299993.0
2006-10-25 18:53:00,119.107,119.113,119.086,119.106,1596100001.0
2006-10-25 18:54:00,119.105,119.113,119.08,119.102,1838699999.0
2006-10-25 18:55:00,119.106,119.12,119.077,119.09,2007800010.0
2006-10-25 18:56:00,119.105,119.105,119.09,119.098,341599995.0
2006-10-25 18:57:00,119.115,119.12,119.104,119.12,1080999999.0
2006-10-25 18:58:00,119.111,119.111,119.095,119.104,1446000014.0
2006-10-25 18:59:00,119.109,119.13,119.109,119.13,1922400005.0
2006-10-25 19:00:00,119.131,119.131,119.112,119.117,815700000.0
2006-10-25 19:01:00,119.125,119.132,119.12,119.132,559999995.0
2006-10-25 19:02:00,119.129,119.138,119.115,119.133,823200008.0
2006-10-25 19:03:00,119.141,119.141,119.131,119.135,1427100002.0
2006-10-25 19:04:00,119.136,119.148,119.133,119.148,959200001.0
2006-10-25 19:05:00,119.143,119.143,119.102,119.13,762499991.0
2006-10-25 19:06:00,119.13,119.137,119.088,119.137,1244599997.0
2006-10-25 19:07:00,119.137,119.147,119.128,119.141,2077600008.0
2006-10-25 19:08:00,119.151,119.151,119.122,119.14,1380700016.0
2006-10-25 19:09:00,119.131,119.135,119.109,119.135,556699995.0
2006-10-25 19:10:00,119.139,119.14,119.119,119.14,883999990.0
2006-10-25 19:11:00,119.121,119.136,119.108,119.126,772300001.0
2006-10-25 19:12:00,119.129,119.133,119.091,119.123,1014699997.0
2006-10-25 19:13:00,119.12,119.121,119.095,119.113,527900003.0
2006-10-25 19:14:00,119.114,119.121,119.077,119.109,986499999.0
2006-10-25 19:15:00,119.118,119.128,119.118,119.127,1491099998.0
2006-10-25 19:16:00,119.116,119.132,119.087,119.1,934100000.0
2006-10-25 19:17:00,119.124,119.138,119.096,119.118,1074500003.0
2006-10-25 19:18:00,119.14,119.166,119.14,119.152,535099996.0
2006-10-25 19:19:00,119.155,119.168,119.15,119.159,2069099991.0
2006-10-25 19:20:00,119.152,119.162,119.121,119.143,883299993.0
2006-10-25 19:21:00,119.165,119.17,119.161,119.162,1319199991.0
2006-10-25 19:22:00,119.147,119.163,119.121,119.162,981199996.0
2006-10-25 19:24:00,119.155,119.164,119.121,119.164,1237800001.0
2006-10-25 19:25:00,119.149,119.161,119.126,119.143,1346599993.0
2006-10-25 19:26:00,119.16,119.16,119.16,119.16,1125000012.0
2006-10-25 19:28:00,119.175,119.175,119.153,119.17,1125000012.0
2006-10-25 19:29:00,119.175,119.175,119.173,119.175,634600001.0
2006-10-25 19:30:00,119.166,119.17,119.13,119.17,580800001.0
2006-10-25 19:31:00,119.18,119.211,119.18,119.211,1395899999.0
2006-10-25 19:32:00,119.215,119.235,119.208,119.216,1612599998.0
2006-10-25 19:33:00,119.216,119.224,119.209,119.217,1015000005.0
2006-10-25 19:34:00,119.206,119.209,119.163,119.193,1456900004.0
2006-10-25 19:35:00,119.197,119.212,119.197,119.212,1095499995.0
2006-10-25 19:36:00,119.203,119.211,119.186,119.211,551800001.0
2006-10-25 19:37:00,119.208,119.22,119.208,119.214,356300003.0
2006-10-25 19:38:00,119.185,119.208,119.176,119.198,1137099995.0
2006-10-25 19:39:00,119.199,119.204,119.175,119.204,1285499994.0
2006-10-25 19:40:00,119.207,119.221,119.199,119.211,1037500008.0
2006-10-25 19:41:00,119.208,119.211,119.195,119.198,1320300007.0
2006-10-25 19:42:00,119.19,119.2,119.182,119.197,904400004.0
2006-10-25 19:43:00,119.164,119.197,119.16,119.163,314300001.0
2006-10-25 19:44:00,119.186,119.191,119.151,119.191,1000399984.0
2006-10-25 19:45:00,119.186,119.194,119.184,119.193,626400017.0
2006-10-25 19:46:00,119.176,119.19,119.163,119.17,1111900006.0
2006-10-25 19:47:00,119.183,119.183,119.153,119.167,374100001.0
2006-10-25 19:48:00,119.182,119.197,119.182,119.188,1369699995.0
2006-10-25 19:49:00,119.189,119.189,119.167,119.185,939699990.0
2006-10-25 19:50:00,119.198,119.204,119.195,119.198,990999990.0
2006-10-25 19:51:00,119.193,119.2,119.181,119.193,488100007.0
2006-10-25 19:52:00,119.191,119.191,119.163,119.172,833500004.0
2006-10-25 19:53:00,119.177,119.19,119.169,119.169,1186300010.0
2006-10-25 19:54:00,119.161,119.161,119.132,119.159,1602000001.0
2006-10-25 19:55:00,119.137,119.174,119.125,119.147,654399995.0
2006-10-25 19:56:00,119.166,119.168,119.159,119.165,745800000.0
2006-10-25 19:57:00,119.167,119.173,119.164,119.173,633299993.0
2006-10-25 19:58:00,119.173,119.185,119.144,119.171,1500599997.0
2006-10-25 19:59:00,119.17,119.189,119.143,119.189,957900003.0
2006-10-25 20:00:00,119.178,119.179,119.155,119.163,302600001.0
2006-10-25 20:01:00,119.165,119.178,119.142,119.172,582099999.0
2006-10-25 20:02:00,119.167,119.177,119.145,119.173,1221399996.0
2006-10-25 20:03:00,119.174,119.179,119.14,119.163,937400012.0
2006-10-25 20:04:00,119.161,119.167,119.133,119.165,924199988.0
2006-10-25 20:05:00,119.16,119.167,119.154,119.165,974499994.0
2006-10-25 20:06:00,119.16,119.171,119.153,119.168,1613499986.0
2006-10-25 20:07:00,119.163,119.178,119.142,119.148,773600005.0
2006-10-25 20:08:00,119.18,119.187,119.15,119.183,698800003.0
2006-10-25 20:09:00,119.178,119.179,119.167,119.178,1206299992.0
2006-10-25 20:10:00,119.183,119.188,119.169,119.169,1071599999.0
2006-10-25 20:11:00,119.165,119.179,119.161,119.165,1876600006.0
2006-10-25 20:12:00,119.16,119.18,119.15,119.16,976699995.0
2006-10-25 20:13:00,119.185,119.262,119.183,119.212,976699995.0
2006-10-25 20:14:00,119.213,119.213,119.131,119.18,1172100005.0
2006-10-25 20:15:00,119.194,119.328,119.194,119.278,1655700004.0
2006-10-25 20:16:00,119.265,119.274,119.171,119.197,1427699995.0
2006-10-25 20:17:00,119.186,119.217,119.155,119.155,580899996.0
2006-10-25 20:18:00,119.158,119.165,119.115,119.129,205100000.0
2006-10-25 20:19:00,119.128,119.135,119.054,119.069,1041500010.0
2006-10-25 20:20:00,119.054,119.054,118.923,118.923,1054199987.0
2006-10-25 20:21:00,118.918,118.948,118.918,118.928,1393599998.0
2006-10-25 20:22:00,118.923,118.923,118.88,118.885,1284899996.0
2006-10-25 20:23:00,118.879,118.918,118.876,118.918,644600002.0
2006-10-25 20:24:00,118.93,119.015,118.93,118.99,752399997.0
2006-10-25 20:25:00,118.995,119.017,118.975,118.984,639900001.0
2006-10-25 20:26:00,118.995,119.045,118.995,119.04,974600002.0
2006-10-25 20:27:00,119.045,119.053,119.029,119.053,1014700000.0
2006-10-25 20:28:00,119.048,119.081,119.048,119.052,2047100001.0
2006-10-25 20:29:00,119.04,119.08,119.04,119.06,651099998.0
2006-10-25 20:30:00,119.05,119.13,119.05,119.13,651099998.0
2006-10-25 20:31:00,119.14,119.16,119.12,119.13,651099998.0
2006-10-25 20:32:00,119.12,119.12,119.08,119.09,651099998.0
2006-10-25 20:33:00,119.037,119.048,119.028,119.028,651099998.0
2006-10-25 20:34:00,119.026,119.038,119.009,119.009,340000000.0
2006-10-25 20:35:00,119.001,119.017,118.963,118.963,523499995.0
2006-10-25 20:36:00,118.955,118.981,118.942,118.981,547800001.0
2006-10-25 20:37:00,118.997,119.021,118.997,119.021,397000003.0
2006-10-25 20:38:00,119.018,119.036,119.01,119.01,1066400010.0
2006-10-25 20:39:00,119.014,119.026,119.008,119.026,1255899996.0
2006-10-25 20:40:00,119.01,119.03,119.01,119.03,1189099998.0
2006-10-25 20:41:00,119.005,119.011,118.988,118.997,1189099998.0
2006-10-25 20:42:00,118.998,118.998,118.979,118.99,1137400003.0
2006-10-25 20:43:00,118.992,119.019,118.992,119.013,1449300004.0
2006-10-25 20:44:00,119.013,119.018,118.978,119.005,1464999999.0
2006-10-25 20:45:00,119.002,119.002,118.964,118.97,1132300004.0
2006-10-25 20:46:00,118.977,118.983,118.969,118.976,1470099997.0
2006-10-25 20:47:00,118.976,118.982,118.967,118.968,2045199990.0
2006-10-25 20:48:00,118.968,118.968,118.889,118.925,1345900005.0
2006-10-25 20:49:00,118.929,118.958,118.929,118.958,1223799995.0
2006-10-25 20:50:00,118.96,118.968,118.949,118.968,1689500012.0
2006-10-25 20:51:00,118.972,118.998,118.969,118.969,788200012.0
2006-10-25 20:52:00,118.955,118.955,118.931,118.935,245200007.0
2006-10-25 20:53:00,118.935,118.941,118.923,118.925,1076999998.0
2006-10-25 20:54:00,118.928,118.961,118.928,118.955,790799997.0
2006-10-25 20:55:00,118.957,118.971,118.941,118.958,1692100008.0
2006-10-25 20:56:00,118.961,118.961,118.923,118.953,931400002.0
2006-10-25 20:57:00,118.952,118.967,118.948,118.955,1185700004.0
2006-10-25 20:58:00,118.97,118.97,118.95,118.96,1241099996.0
2006-10-25 20:59:00,118.95,118.98,118.95,118.98,1241099996.0
2006-10-25 21:00:00,118.97,118.97,118.97,118.97,1241099996.0
2006-10-25 21:01:00,118.941,118.941,118.922,118.922,1241099996.0
2006-10-25 21:02:00,118.918,118.93,118.915,118.918,797900002.0
2006-10-25 21:03:00,118.917,118.918,118.9,118.902,1233199999.0
2006-10-25 21:04:00,118.902,118.921,118.902,118.921,453099999.0
2006-10-25 21:05:00,118.917,118.943,118.907,118.943,691799998.0
2006-10-25 21:06:00,118.937,118.937,118.908,118.929,1197000011.0
2006-10-25 21:07:00,118.933,118.948,118.912,118.935,1524500007.0
2006-10-25 21:08:00,118.937,118.952,118.937,118.952,823700014.0
2006-10-25 21:09:00,118.95,118.959,118.94,118.952,285500004.0
2006-10-25 21:10:00,118.955,118.955,118.929,118.948,539000004.0
2006-10-25 21:11:00,118.956,118.965,118.956,118.965,261400008.0
2006-10-25 21:12:00,118.965,119.0,118.965,119.0,385300002.0
2006-10-25 21:13:00,118.997,119.043,118.984,119.03,768900007.0
2006-10-25 21:14:00,119.044,119.056,119.043,119.043,1954099989.0
2006-10-25 21:15:00,119.035,119.047,119.027,119.027,1521900012.0
2006-10-25 21:16:00,119.018,119.027,119.01,119.015,1296699985.0
2006-10-25 21:17:00,118.983,119.022,118.983,119.008,1792699994.0
2006-10-25 21:18:00,119.019,119.047,119.019,119.041,1062099985.0
2006-10-25 21:19:00,119.038,119.046,119.024,119.032,1601000014.0
2006-10-25 21:20:00,119.031,119.039,118.995,119.039,1578499999.0
2006-10-25 21:21:00,119.042,119.048,119.011,119.013,1282300003.0
2006-10-25 21:22:00,119.008,119.017,118.978,119.008,1522800020.0
2006-10-25 21:23:00,119.007,119.012,118.989,119.012,1124600010.0
2006-10-25 21:24:00,119.012,119.012,118.995,118.995,1411799991.0
2006-10-25 21:25:00,119.002,119.002,118.976,118.999,1352600000.0
2006-10-25 21:26:00,118.989,118.999,118.958,118.985,882600003.0
2006-10-25 21:27:00,118.986,119.002,118.97,119.0,693800006.0
2006-10-25 21:28:00,118.99,119.005,118.972,118.994,422000003.0
2006-10-25 21:29:00,118.993,118.993,118.972,118.974,913599995.0
2006-10-25 21:30:00,118.95,118.977,118.931,118.94,781699998.0
2006-10-25 21:31:00,118.942,118.946,118.927,118.927,289499996.0
2006-10-25 21:32:00,118.935,118.949,118.905,118.941,1086999999.0
2006-10-25 21:33:00,118.947,118.964,118.927,118.961,606500010.0
2006-10-25 21:34:00,118.966,118.972,118.963,118.963,641899997.0
2006-10-25 21:35:00,118.945,118.953,118.93,118.94,216399998.0
2006-10-25 21:36:00,118.953,118.964,118.947,118.964,418500007.0
2006-10-25 21:37:00,118.968,118.982,118.943,118.972,480199999.0
2006-10-25 21:38:00,118.977,118.98,118.947,118.947,238000003.0
2006-10-25 21:39:00,118.978,118.984,118.972,118.983,388099998.0
2006-10-25 21:40:00,118.976,119.004,118.966,119.004,768800003.0
2006-10-25 21:41:00,119.004,119.007,118.968,119.007,724100007.0
2006-10-25 21:42:00,119.006,119.009,118.975,118.995,880499994.0
2006-10-25 21:43:00,118.992,118.993,118.967,118.992,266200004.0
2006-10-25 21:44:00,119.001,119.001,118.962,118.984,1614199993.0
2006-10-25 21:45:00,118.985,118.992,118.969,118.977,807900010.0
2006-10-25 21:46:00,118.96,118.972,118.954,118.972,795999999.0
2006-10-25 21:47:00,118.962,118.972,118.952,118.968,727599990.0
2006-10-25 21:48:00,118.975,118.985,118.965,118.98,905600013.0
2006-10-25 21:49:00,118.985,118.998,118.965,118.996,529899996.0
2006-10-25 21:50:00,119.003,119.003,118.988,118.988,156899997.0
2006-10-25 21:51:00,118.985,118.993,118.984,118.993,361300003.0
2006-10-25 21:52:00,118.985,118.997,118.973,118.996,313400004.0
2006-10-25 21:53:00,118.994,119.0,118.981,118.985,399699997.0
2006-10-25 21:54:00,118.983,118.991,118.97,118.991,730499995.0
2006-10-25 21:55:00,118.983,119.002,118.972,118.987,168299997.0
2006-10-25 21:56:00,118.985,119.0,118.966,118.993,415200005.0
2006-10-25 21:57:00,118.996,119.001,118.981,118.981,282000003.0
2006-10-25 21:58:00,118.973,119.007,118.972,119.006,216799999.0
2006-10-25 21:59:00,119.0,119.03,119.0,119.01,482900002.0
2006-10-25 22:00:00,119.017,119.035,119.005,119.035,964800015.0
2006-10-25 22:01:00,119.042,119.058,119.042,119.055,1001300001.0
2006-10-25 22:02:00,119.04,119.059,119.035,119.05,499699995.0
2006-10-25 22:03:00,119.05,119.074,119.043,119.074,406900002.0
2006-10-25 22:04:00,119.083,119.121,119.06,119.113,806300005.0
2006-10-25 22:05:00,119.12,119.12,119.098,119.098,266500009.0
2006-10-25 22:06:00,119.077,119.086,119.066,119.075,265799999.0
2006-10-25 22:07:00,119.066,119.066,119.039,119.055,196299996.0
2006-10-25 22:08:00,119.064,119.074,119.048,119.059,288700002.0
2006-10-25 22:09:00,119.067,119.069,119.035,119.037,345999996.0
2006-10-25 22:10:00,119.07,119.074,119.067,119.074,118999999.0
2006-10-25 22:11:00,119.062,119.081,119.031,119.081,592400006.0
2006-10-25 22:12:00,119.08,119.08,119.043,119.043,223099996.0
2006-10-25 22:13:00,119.04,119.052,119.022,119.022,550799994.0
2006-10-25 22:14:00,119.04,119.055,119.038,119.038,263100001.0
2006-10-25 22:15:00,119.035,119.058,119.027,119.041,259199995.0
2006-10-25 22:16:00,119.044,119.077,119.026,119.045,739300007.0
2006-10-25 22:17:00,119.057,119.059,119.032,119.032,356000000.0
2006-10-25 22:18:00,119.048,119.055,119.023,119.033,414900004.0
2006-10-25 22:19:00,119.044,119.044,119.021,119.027,284200001.0
2006-10-25 22:20:00,119.028,119.029,119.006,119.018,341599999.0
2006-10-25 22:21:00,119.012,119.018,118.996,119.018,170900000.0
2006-10-25 22:22:00,119.02,119.026,119.012,119.018,338700005.0
2006-10-25 22:23:00,119.027,119.039,119.003,119.023,456499995.0
2006-10-25 22:24:00,119.041,119.047,119.03,119.036,273800002.0
2006-10-25 22:25:00,119.042,119.048,119.027,119.041,282300002.0
2006-10-25 22:26:00,119.043,119.049,119.016,119.028,164400000.0
2006-10-25 22:27:00,119.029,119.045,119.029,119.045,869200004.0
2006-10-25 22:28:00,119.047,119.047,119.009,119.04,299900003.0
2006-10-25 22:29:00,119.018,119.041,119.016,119.033,275300004.0
2006-10-25 22:30:00,119.03,119.04,119.015,119.038,220199999.0
2006-10-25 22:31:00,119.028,119.036,119.011,119.033,203700001.0
2006-10-25 22:32:00,119.031,119.046,119.022,119.046,482500002.0
2006-10-25 22:33:00,119.054,119.055,119.016,119.038,604400002.0
2006-10-25 22:34:00,119.033,119.055,119.009,119.032,1066200003.0
2006-10-25 22:35:00,119.047,119.06,119.039,119.048,327399999.0
2006-10-25 22:36:00,119.043,119.043,119.008,119.028,905799993.0
2006-10-25 22:37:00,119.045,119.057,119.025,119.036,315700003.0
2006-10-25 22:38:00,119.045,119.046,119.024,119.046,286700001.0
2006-10-25 22:39:00,119.049,119.063,119.022,119.063,322200004.0
2006-10-25 22:40:00,119.063,119.078,119.037,119.063,628500001.0
2006-10-25 22:41:00,119.055,119.067,119.049,119.065,167199994.0
2006-10-25 22:42:00,119.065,119.069,119.039,119.052,172699999.0
2006-10-25 22:43:00,119.055,119.062,119.042,119.042,348599996.0
2006-10-25 22:44:00,119.062,119.064,119.027,119.037,254700002.0
2006-10-25 22:45:00,119.057,119.068,119.032,119.055,418100002.0
2006-10-25 22:46:00,119.05,119.059,119.037,119.059,442899998.0
2006-10-25 22:47:00,119.074,119.074,119.043,119.068,257099998.0
2006-10-25 22:48:00,119.065,119.065,119.049,119.049,326199997.0
2006-10-25 22:49:00,119.057,119.072,119.04,119.072,296200006.0
2006-10-25 22:50:00,119.071,119.081,119.052,119.052,577200004.0
2006-10-25 22:51:00,119.077,119.077,119.065,119.065,339199995.0
2006-10-25 22:52:00,119.067,119.082,119.053,119.064,229399996.0
2006-10-25 22:53:00,119.067,119.076,119.036,119.036,474000007.0
2006-10-25 22:54:00,119.062,119.081,119.04,119.081,307900002.0
2006-10-25 22:55:00,119.092,119.092,119.072,119.09,285100003.0
2006-10-25 22:56:00,119.065,119.094,119.061,119.068,177199999.0
2006-10-25 22:57:00,119.068,119.092,119.068,119.078,502399996.0
2006-10-25 22:58:00,119.087,119.111,119.087,119.111,196200002.0
2006-10-25 22:59:00,119.099,119.108,119.078,119.084,297400003.0
2006-10-25 23:00:00,119.083,119.101,119.049,119.049,191199994.0
2006-10-25 23:01:00,119.057,119.077,119.057,119.074,83999998.0
2006-10-25 23:02:00,119.067,119.067,119.048,119.057,112999998.0
2006-10-25 23:03:00,119.057,119.097,119.057,119.084,193499996.0
2006-10-25 23:04:00,119.08,119.087,119.073,119.073,179999998.0
2006-10-25 23:05:00,119.099,119.106,119.095,119.104,90800001.0
2006-10-25 23:06:00,119.108,119.128,119.108,119.118,282500005.0
2006-10-25 23:07:00,119.1,119.115,119.093,119.094,199599999.0
2006-10-25 23:08:00,119.083,119.11,119.078,119.105,329499993.0
2006-10-25 23:09:00,119.082,119.125,119.082,119.116,229300004.0
2006-10-25 23:10:00,119.112,119.116,119.085,119.107,420300000.0
2006-10-25 23:11:00,119.117,119.121,119.104,119.104,221700001.0
2006-10-25 23:12:00,119.09,119.114,119.079,119.114,398200007.0
2006-10-25 23:13:00,119.09,119.111,119.077,119.101,372700004.0
2006-10-25 23:14:00,119.102,119.114,119.077,119.095,268699996.0
2006-10-25 23:15:00,119.101,119.11,119.086,119.092,378599996.0
2006-10-25 23:16:00,119.077,119.094,119.077,119.09,222700003.0
2006-10-25 23:17:00,119.083,119.094,119.079,119.079,148300000.0
2006-10-25 23:18:00,119.097,119.099,119.074,119.085,369799997.0
2006-10-25 23:19:00,119.083,119.095,119.068,119.074,252500002.0
2006-10-25 23:20:00,119.097,119.105,119.076,119.093,212600000.0
2006-10-25 23:21:00,119.105,119.117,119.095,119.095,278899998.0
2006-10-25 23:22:00,119.092,119.107,119.087,119.087,243299999.0
2006-10-25 23:23:00,119.088,119.095,119.074,119.093,268600002.0
2006-10-25 23:24:00,119.1,119.102,119.079,119.099,162099998.0
2006-10-25 23:25:00,119.088,119.111,119.088,119.111,432600005.0
2006-10-25 23:26:00,119.101,119.101,119.07,119.086,321099995.0
2006-10-25 23:27:00,119.095,119.108,119.073,119.108,231599996.0
2006-10-25 23:28:00,119.097,119.106,119.09,119.098,223500001.0
2006-10-25 23:29:00,119.096,119.096,119.068,119.079,222500000.0
2006-10-25 23:30:00,119.081,119.096,119.061,119.096,143599999.0
2006-10-25 23:31:00,119.098,119.109,119.072,119.109,319100001.0
2006-10-25 23:32:00,119.103,119.116,119.103,119.108,336200000.0
2006-10-25 23:33:00,119.1,119.112,119.095,119.103,387300003.0
2006-10-25 23:34:00,119.094,119.108,119.081,119.108,327099996.0
2006-10-25 23:35:00,119.103,119.103,119.08,119.08,194900000.0
2006-10-25 23:36:00,119.09,119.096,119.063,119.063,215700001.0
2006-10-25 23:37:00,119.102,119.104,119.062,119.072,260000005.0
2006-10-25 23:38:00,119.076,119.098,119.068,119.089,187399998.0
2006-10-25 23:39:00,119.1,119.105,119.086,119.105,339100004.0
2006-10-25 23:40:00,119.099,119.1,119.089,119.089,320000003.0
2006-10-25 23:41:00,119.101,119.11,119.1,119.1,209199998.0
2006-10-25 23:42:00,119.083,119.103,119.074,119.103,394500001.0
2006-10-25 23:43:00,119.089,119.112,119.089,119.104,384400001.0
2006-10-25 23:44:00,119.08,119.093,119.072,119.084,282000007.0
2006-10-25 23:45:00,119.08,119.091,119.074,119.089,167900000.0
2006-10-25 23:46:00,119.078,119.078,119.05,119.05,270800004.0
2006-10-25 23:47:00,119.05,119.06,119.043,119.049,170700005.0
2006-10-25 23:48:00,119.045,119.053,119.032,119.053,215900001.0
2006-10-25 23:49:00,119.057,119.057,119.03,119.046,271200001.0
2006-10-25 23:50:00,119.04,119.05,119.022,119.022,243799996.0
2006-10-25 23:51:00,119.025,119.045,119.022,119.038,286700002.0
2006-10-25 23:52:00,119.037,119.038,119.024,119.024,166000000.0
2006-10-25 23:53:00,119.025,119.025,118.998,119.01,378799999.0
2006-10-25 23:54:00,119.031,119.031,119.018,119.018,203100000.0
2006-10-25 23:55:00,119.022,119.023,119.012,119.023,155300003.0
2006-10-25 23:56:00,119.03,119.03,118.999,119.008,304000004.0
2006-10-25 23:57:00,119.003,119.017,118.995,119.011,234600002.0
2006-10-25 23:58:00,119.003,119.013,118.987,118.992,276900004.0
2006-10-25 23:59:00,119.012,119.045,119.012,119.02,196300000.0
2006-10-26 00:00:00,119.03,119.039,119.018,119.039,261199999.0
2006-10-26 00:01:00,119.031,119.031,119.029,119.029,95100003.0
2006-10-26 00:02:00,119.025,119.035,119.004,119.015,342600005.0
2006-10-26 00:03:00,119.023,119.023,119.002,119.012,214599998.0
2006-10-26 00:04:00,119.012,119.014,118.995,119.001,137999998.0
2006-10-26 00:05:00,119.005,119.005,118.991,119.0,307600002.0
2006-10-26 00:06:00,118.983,119.0,118.959,118.959,186799999.0
2006-10-26 00:07:00,118.995,118.995,118.971,118.981,130099997.0
2006-10-26 00:08:00,118.978,118.978,118.953,118.956,183399999.0
2006-10-26 00:09:00,118.955,118.974,118.955,118.973,281500001.0
2006-10-26 00:10:00,118.975,118.975,118.948,118.963,135700002.0
2006-10-26 00:11:00,118.97,118.98,118.951,118.975,317700004.0
2006-10-26 00:12:00,118.981,118.983,118.969,118.973,246200001.0
2006-10-26 00:13:00,118.96,118.969,118.947,118.96,281999996.0
2006-10-26 00:14:00,118.943,118.953,118.935,118.951,166900000.0
2006-10-26 00:15:00,118.951,118.951,118.934,118.943,229399997.0
2006-10-26 00:16:00,118.945,118.949,118.926,118.938,486999996.0
2006-10-26 00:17:00,118.937,118.949,118.937,118.94,246499999.0
2006-10-26 00:18:00,118.947,118.947,118.926,118.937,245399995.0
2006-10-26 00:19:00,118.942,118.944,118.917,118.925,237100002.0
2006-10-26 00:20:00,118.945,118.955,118.931,118.955,287899990.0
2006-10-26 00:21:00,118.949,118.952,118.94,118.952,181300002.0
2006-10-26 00:22:00,118.945,118.946,118.927,118.934,216600002.0
2006-10-26 00:23:00,118.944,118.945,118.927,118.945,285100002.0
2006-10-26 00:24:00,118.94,118.958,118.929,118.95,324999998.0
2006-10-26 00:25:00,118.955,118.963,118.939,118.959,274399995.0
2006-10-26 00:26:00,118.943,118.953,118.93,118.953,339000003.0
2006-10-26 00:27:00,118.95,118.959,118.95,118.953,95599999.0
2006-10-26 00:28:00,118.975,118.975,118.951,118.962,170000002.0
2006-10-26 00:29:00,118.953,118.955,118.932,118.951,226599999.0
2006-10-26 00:30:00,118.947,118.948,118.908,118.922,264599996.0
2006-10-26 00:31:00,118.95,118.95,118.916,118.92,159599998.0
2006-10-26 00:32:00,118.948,118.949,118.927,118.929,236499997.0
2006-10-26 00:33:00,118.94,118.94,118.917,118.931,179500000.0
2006-10-26 00:34:00,118.893,118.941,118.893,118.941,109799999.0
2006-10-26 00:35:00,118.948,118.963,118.939,118.963,299400002.0
2006-10-26 00:36:00,118.948,118.962,118.924,118.947,377299999.0
2006-10-26 00:37:00,118.928,118.939,118.918,118.939,172300001.0
2006-10-26 00:38:00,118.935,118.952,118.925,118.95,175300000.0
2006-10-26 00:39:00,118.95,118.961,118.938,118.961,305200001.0
2006-10-26 00:40:00,118.958,118.969,118.939,118.969,170599995.0
2006-10-26 00:41:00,118.97,118.978,118.954,118.958,194400001.0
2006-10-26 00:42:00,118.977,118.977,118.941,118.967,301599998.0
2006-10-26 00:43:00,118.98,118.98,118.943,118.952,380300005.0
2006-10-26 00:44:00,118.957,118.968,118.954,118.963,224200000.0
2006-10-26 00:45:00,118.975,118.982,118.956,118.973,152300001.0
2006-10-26 00:46:00,118.972,118.978,118.956,118.973,260800001.0
2006-10-26 00:47:00,118.97,118.975,118.962,118.962,135299999.0
2006-10-26 00:48:00,118.948,118.964,118.935,118.961,230500003.0
2006-10-26 00:49:00,118.957,118.969,118.941,118.969,216700000.0
2006-10-26 00:50:00,118.969,118.969,118.934,118.96,185400004.0
2006-10-26 00:51:00,118.965,118.974,118.94,118.94,411600001.0
2006-10-26 00:52:00,118.93,118.962,118.93,118.943,227200000.0
2006-10-26 00:53:00,118.953,118.961,118.941,118.958,183600004.0
2006-10-26 00:54:00,118.975,118.984,118.956,118.976,290199997.0
2006-10-26 00:55:00,118.962,118.982,118.962,118.982,173099998.0
2006-10-26 00:56:00,118.96,118.97,118.953,118.962,192299999.0
2006-10-26 00:57:00,118.945,118.972,118.939,118.94,265000001.0
2006-10-26 00:58:00,118.96,118.975,118.952,118.957,406399998.0
2006-10-26 00:59:00,118.943,118.96,118.923,118.96,220900004.0
2006-10-26 01:00:00,118.945,118.96,118.924,118.958,317300008.0
2006-10-26 01:01:00,118.942,118.945,118.917,118.938,216399998.0
2006-10-26 01:02:00,118.936,118.945,118.925,118.945,209200000.0
2006-10-26 01:03:00,118.958,118.962,118.941,118.954,321700005.0
2006-10-26 01:04:00,118.957,118.957,118.916,118.937,254400001.0
2006-10-26 01:05:00,118.94,118.943,118.927,118.943,185400003.0
2006-10-26 01:06:00,118.958,118.959,118.924,118.947,281799999.0
2006-10-26 01:07:00,118.943,118.963,118.934,118.958,82599999.0
2006-10-26 01:08:00,118.95,118.95,118.947,118.95,109800002.0
2006-10-26 01:09:00,118.935,118.947,118.918,118.941,257300004.0
2006-10-26 01:10:00,118.948,118.963,118.948,118.95,160500001.0
2006-10-26 01:11:00,118.942,118.949,118.938,118.942,191800002.0
2006-10-26 01:12:00,118.945,118.951,118.915,118.925,299400002.0
2006-10-26 01:13:00,118.921,118.946,118.915,118.946,127100002.0
2006-10-26 01:14:00,118.942,118.942,118.94,118.94,99599999.0
2006-10-26 01:15:00,118.94,118.945,118.915,118.92,227700001.0
2006-10-26 01:16:00,118.935,118.941,118.91,118.927,235999999.0
2006-10-26 01:17:00,118.925,118.926,118.909,118.92,258800002.0
2006-10-26 01:18:00,118.924,118.926,118.897,118.917,134799999.0
2006-10-26 01:19:00,118.908,118.913,118.898,118.903,204300002.0
2006-10-26 01:20:00,118.927,118.927,118.904,118.912,291799998.0
2006-10-26 01:21:00,118.913,118.926,118.901,118.925,216000001.0
2006-10-26 01:22:00,118.915,118.926,118.893,118.9,340999999.0
2006-10-26 01:23:00,118.93,118.936,118.91,118.91,124000004.0
2006-10-26 01:24:00,118.938,118.94,118.912,118.931,294800001.0
2006-10-26 01:25:00,118.92,118.941,118.906,118.938,169100003.0
2006-10-26 01:26:00,118.919,118.919,118.884,118.893,211599998.0
2006-10-26 01:27:00,118.902,118.927,118.902,118.927,291599998.0
2006-10-26 01:28:00,118.927,118.927,118.9,118.917,192400000.0
2006-10-26 01:29:00,118.908,118.926,118.897,118.926,189899996.0
2006-10-26 01:30:00,118.894,118.925,118.894,118.921,139999998.0
2006-10-26 01:31:00,118.91,118.911,118.895,118.911,153000003.0
2006-10-26 01:32:00,118.905,118.928,118.887,118.928,226599997.0
2006-10-26 01:33:00,118.915,118.928,118.914,118.921,404200006.0
2006-10-26 01:34:00,118.903,118.933,118.893,118.928,194800002.0
2006-10-26 01:35:00,118.918,118.937,118.909,118.936,206900002.0
2006-10-26 01:36:00,118.905,118.931,118.904,118.919,310800006.0
2006-10-26 01:37:00,118.935,118.945,118.93,118.936,450999999.0
2006-10-26 01:38:00,118.945,118.952,118.929,118.952,160400004.0
2006-10-26 01:39:00,118.96,118.96,118.933,118.953,354100003.0
2006-10-26 01:40:00,118.962,118.967,118.929,118.929,294299998.0
2006-10-26 01:41:00,118.95,118.958,118.94,118.958,143099997.0
2006-10-26 01:42:00,118.96,118.964,118.953,118.964,177100001.0
2006-10-26 01:43:00,118.955,118.958,118.913,118.951,173300001.0
2006-10-26 01:44:00,118.964,118.975,118.958,118.971,163800001.0
2006-10-26 01:45:00,118.96,118.98,118.939,118.98,260599995.0
2006-10-26 01:46:00,118.982,118.982,118.963,118.977,151599997.0
2006-10-26 01:47:00,118.985,118.992,118.965,118.971,326099994.0
2006-10-26 01:48:00,118.985,118.985,118.969,118.976,214400005.0
2006-10-26 01:49:00,118.953,118.978,118.953,118.973,324199993.0
2006-10-26 01:50:00,118.973,118.979,118.965,118.965,267900005.0
2006-10-26 01:51:00,118.958,118.961,118.948,118.954,193499997.0
2006-10-26 01:52:00,118.942,118.951,118.933,118.933,204700002.0
2006-10-26 01:53:00,118.943,118.953,118.929,118.953,212099998.0
2006-10-26 01:54:00,118.946,118.947,118.934,118.944,252599999.0
2006-10-26 01:55:00,118.942,118.942,118.909,118.923,312200007.0
2006-10-26 01:56:00,118.928,118.945,118.928,118.939,113099997.0
2006-10-26 01:57:00,118.919,118.931,118.915,118.926,141800000.0
2006-10-26 01:58:00,118.918,118.927,118.909,118.923,137200002.0
2006-10-26 01:59:00,118.91,118.912,118.899,118.899,331899999.0
2006-10-26 02:00:00,118.908,118.921,118.903,118.921,277199996.0
2006-10-26 02:01:00,118.925,118.925,118.905,118.914,288099996.0
2006-10-26 02:02:00,118.91,118.914,118.904,118.913,327599999.0
2006-10-26 02:03:00,118.9,118.915,118.886,118.91,350300007.0
2006-10-26 02:04:00,118.914,118.919,118.881,118.894,244399996.0
2006-10-26 02:05:00,118.92,118.923,118.913,118.919,235400006.0
2006-10-26 02:06:00,118.914,118.923,118.891,118.908,515299997.0
2006-10-26 02:07:00,118.917,118.929,118.903,118.919,275100000.0
2006-10-26 02:08:00,118.913,118.913,118.905,118.905,208100000.0
2006-10-26 02:09:00,118.898,118.913,118.898,118.913,210700000.0
2006-10-26 02:10:00,118.905,118.92,118.9,118.906,482999997.0
2006-10-26 02:11:00,118.908,118.908,118.89,118.891,117000003.0
2006-10-26 02:12:00,118.893,118.893,118.878,118.878,273700000.0
2006-10-26 02:13:00,118.875,118.881,118.847,118.865,309699993.0
2006-10-26 02:14:00,118.871,118.873,118.861,118.868,366200007.0
2006-10-26 02:15:00,118.863,118.872,118.855,118.871,225699995.0
2006-10-26 02:16:00,118.874,118.875,118.862,118.875,195400005.0
2006-10-26 02:17:00,118.89,118.892,118.87,118.892,377200000.0
2006-10-26 02:18:00,118.89,118.895,118.89,118.89,148299999.0
2006-10-26 02:19:00,118.875,118.899,118.875,118.89,219200002.0
2006-10-26 02:20:00,118.884,118.907,118.877,118.901,238700001.0
2006-10-26 02:21:00,118.865,118.898,118.862,118.898,213300001.0
2006-10-26 02:22:00,118.904,118.904,118.884,118.891,280200001.0
2006-10-26 02:23:00,118.899,118.907,118.891,118.893,224000001.0
2006-10-26 02:24:00,118.888,118.888,118.868,118.875,269800006.0
2006-10-26 02:25:00,118.863,118.863,118.836,118.841,134600002.0
2006-10-26 02:26:00,118.848,118.848,118.83,118.838,352799999.0
2006-10-26 02:27:00,118.848,118.848,118.822,118.827,373299997.0
2006-10-26 02:28:00,118.81,118.819,118.809,118.817,127999997.0
2006-10-26 02:29:00,118.833,118.834,118.799,118.812,261200003.0
2006-10-26 02:30:00,118.799,118.828,118.794,118.821,106300004.0
2006-10-26 02:31:00,118.839,118.857,118.817,118.832,296699999.0
2006-10-26 02:32:00,118.839,118.85,118.839,118.84,227400000.0
2006-10-26 02:33:00,118.83,118.833,118.813,118.833,147300003.0
2006-10-26 02:34:00,118.848,118.849,118.812,118.832,287299998.0
2006-10-26 02:35:00,118.829,118.838,118.82,118.835,302500001.0
2006-10-26 02:36:00,118.84,118.862,118.84,118.862,145600004.0
2006-10-26 02:37:00,118.863,118.876,118.863,118.873,100500001.0
2006-10-26 02:38:00,118.872,118.882,118.861,118.865,215600002.0
2006-10-26 02:39:00,118.864,118.873,118.864,118.867,284200004.0
2006-10-26 02:40:00,118.867,118.883,118.862,118.883,316200001.0
2006-10-26 02:41:00,118.89,118.912,118.89,118.912,119400000.0
2006-10-26 02:42:00,118.909,118.909,118.877,118.897,253800004.0
2006-10-26 02:43:00,118.902,118.902,118.882,118.889,329000007.0
2006-10-26 02:44:00,118.903,118.91,118.882,118.882,94199999.0
2006-10-26 02:45:00,118.873,118.886,118.848,118.885,412299999.0
2006-10-26 02:46:00,118.885,118.89,118.871,118.89,142299999.0
2006-10-26 02:47:00,118.898,118.898,118.866,118.875,386299999.0
2006-10-26 02:48:00,118.882,118.888,118.863,118.885,211000007.0
2006-10-26 02:49:00,118.893,118.897,118.88,118.895,236699997.0
2006-10-26 02:50:00,118.899,118.92,118.894,118.92,230899998.0
2006-10-26 02:51:00,118.91,118.91,118.882,118.904,159400004.0
2006-10-26 02:52:00,118.9,118.921,118.898,118.915,147000000.0
2006-10-26 02:53:00,118.915,118.921,118.901,118.921,261200004.0
2006-10-26 02:54:00,118.914,118.92,118.892,118.892,208200002.0
2006-10-26 02:55:00,118.897,118.92,118.897,118.92,196900001.0
2006-10-26 02:56:00,118.92,118.926,118.907,118.907,235199999.0
2006-10-26 02:57:00,118.903,118.917,118.898,118.911,155800000.0
2006-10-26 02:58:00,118.903,118.92,118.887,118.917,347300003.0
2006-10-26 02:59:00,118.919,118.919,118.899,118.908,321799997.0
2006-10-26 03:00:00,118.912,118.919,118.897,118.912,218500002.0
2006-10-26 03:01:00,118.925,118.932,118.923,118.931,199499999.0
2006-10-26 03:02:00,118.918,118.932,118.905,118.931,140599999.0
2006-10-26 03:03:00,118.917,118.93,118.902,118.916,208200001.0
2006-10-26 03:04:00,118.916,118.928,118.912,118.925,355100006.0
2006-10-26 03:05:00,118.938,118.944,118.934,118.934,164600000.0
2006-10-26 03:06:00,118.942,118.943,118.933,118.943,265300003.0
2006-10-26 03:07:00,118.933,118.942,118.925,118.928,359800004.0
2006-10-26 03:08:00,118.918,118.935,118.913,118.926,347700006.0
2006-10-26 03:09:00,118.922,118.929,118.891,118.902,117300001.0
2006-10-26 03:10:00,118.923,118.923,118.914,118.919,125400000.0
2006-10-26 03:11:00,118.917,118.923,118.914,118.915,189800003.0
2006-10-26 03:12:00,118.918,118.918,118.895,118.911,218999998.0
2006-10-26 03:13:00,118.917,118.924,118.912,118.924,241400001.0
2006-10-26 03:14:00,118.905,118.914,118.895,118.914,144300001.0
2006-10-26 03:15:00,118.919,118.919,118.889,118.91,410799998.0
2006-10-26 03:16:00,118.897,118.916,118.893,118.915,147900002.0
2006-10-26 03:17:00,118.906,118.913,118.899,118.913,185200004.0
2006-10-26 03:18:00,118.909,118.911,118.882,118.894,215700000.0
2006-10-26 03:19:00,118.905,118.905,118.874,118.885,153800000.0
2006-10-26 03:20:00,118.904,118.904,118.865,118.877,224699995.0
2006-10-26 03:21:00,118.867,118.893,118.863,118.884,363800001.0
2006-10-26 03:22:00,118.875,118.882,118.858,118.878,255499995.0
2006-10-26 03:23:00,118.875,118.89,118.868,118.878,263400002.0
2006-10-26 03:24:00,118.905,118.907,118.9,118.905,215899998.0
2006-10-26 03:25:00,118.903,118.909,118.893,118.893,192700004.0
2006-10-26 03:26:00,118.901,118.901,118.882,118.888,395599997.0
2006-10-26 03:27:00,118.895,118.895,118.89,118.895,190499998.0
2006-10-26 03:28:00,118.883,118.898,118.88,118.896,169199997.0
2006-10-26 03:29:00,118.888,118.901,118.882,118.889,78699998.0
2006-10-26 03:30:00,118.88,118.905,118.88,118.898,266599996.0
2006-10-26 03:31:00,118.898,118.903,118.895,118.899,229000000.0
2006-10-26 03:32:00,118.897,118.909,118.888,118.906,400300002.0
2006-10-26 03:33:00,118.898,118.905,118.884,118.9,254399994.0
2006-10-26 03:34:00,118.908,118.908,118.858,118.891,297300000.0
2006-10-26 03:35:00,118.885,118.896,118.875,118.896,37599999.0
2006-10-26 03:36:00,118.902,118.909,118.865,118.891,306100000.0
2006-10-26 03:37:00,118.89,118.895,118.89,118.89,110800000.0
2006-10-26 03:38:00,118.888,118.899,118.872,118.891,194000003.0
2006-10-26 03:39:00,118.894,118.897,118.882,118.891,151800001.0
2006-10-26 03:40:00,118.89,118.903,118.878,118.89,271899999.0
2006-10-26 03:41:00,118.897,118.91,118.874,118.89,217400002.0
2006-10-26 03:42:00,118.892,118.892,118.866,118.876,226999996.0
2006-10-26 03:43:00,118.892,118.895,118.865,118.882,377800000.0
2006-10-26 03:44:00,118.893,118.899,118.862,118.862,233799998.0
2006-10-26 03:45:00,118.878,118.899,118.859,118.899,265000000.0
2006-10-26 03:46:00,118.892,118.893,118.861,118.866,377799999.0
2006-10-26 03:47:00,118.888,118.888,118.87,118.88,199000003.0
2006-10-26 03:48:00,118.884,118.884,118.86,118.86,134600001.0
2006-10-26 03:49:00,118.854,118.856,118.849,118.856,280099997.0
2006-10-26 03:50:00,118.845,118.855,118.818,118.84,403800004.0
2006-10-26 03:51:00,118.848,118.855,118.842,118.855,236000000.0
2006-10-26 03:52:00,118.845,118.856,118.826,118.856,212100001.0
2006-10-26 03:53:00,118.846,118.857,118.841,118.848,162599999.0
2006-10-26 03:54:00,118.849,118.86,118.845,118.85,132500001.0
2006-10-26 03:55:00,118.841,118.841,118.833,118.838,248399997.0
2006-10-26 03:56:00,118.828,118.833,118.828,118.828,47000001.0
2006-10-26 03:57:00,118.813,118.814,118.786,118.79,166900002.0
2006-10-26 03:58:00,118.786,118.808,118.786,118.806,255899997.0
2006-10-26 03:59:00,118.803,118.803,118.788,118.793,448100009.0
2006-10-26 04:00:00,118.802,118.802,118.77,118.794,372300006.0
2006-10-26 04:01:00,118.794,118.805,118.773,118.798,326700002.0
2006-10-26 04:02:00,118.795,118.802,118.777,118.802,157099996.0
2006-10-26 04:03:00,118.8,118.811,118.799,118.799,289500004.0
2006-10-26 04:04:00,118.802,118.803,118.789,118.803,306699995.0
2006-10-26 04:05:00,118.803,118.817,118.799,118.81,176800001.0
2006-10-26 04:06:00,118.814,118.814,118.794,118.797,356200006.0
2006-10-26 04:07:00,118.795,118.797,118.782,118.789,278800000.0
2006-10-26 04:08:00,118.785,118.785,118.767,118.775,296000003.0
2006-10-26 04:09:00,118.784,118.787,118.765,118.767,175099997.0
2006-10-26 04:10:00,118.758,118.798,118.752,118.798,154999999.0
2006-10-26 04:11:00,118.802,118.807,118.793,118.793,335900004.0
2006-10-26 04:12:00,118.79,118.79,118.775,118.786,219600004.0
2006-10-26 04:13:00,118.792,118.808,118.792,118.808,171499995.0
2006-10-26 04:14:00,118.814,118.814,118.804,118.813,166099999.0
2006-10-26 04:15:00,118.812,118.813,118.8,118.813,223799998.0
2006-10-26 04:16:00,118.817,118.834,118.817,118.833,189100006.0
2006-10-26 04:17:00,118.826,118.833,118.816,118.833,184400005.0
2006-10-26 04:18:00,118.815,118.815,118.796,118.812,281300005.0
2006-10-26 04:19:00,118.82,118.827,118.807,118.827,268499999.0
2006-10-26 04:20:00,118.808,118.808,118.79,118.807,53500000.0
2006-10-26 04:21:00,118.808,118.808,118.785,118.785,156000000.0
2006-10-26 04:22:00,118.793,118.793,118.769,118.785,204899997.0
2006-10-26 04:23:00,118.786,118.786,118.781,118.785,220500004.0
2006-10-26 04:24:00,118.79,118.798,118.757,118.786,227600003.0
2006-10-26 04:25:00,118.793,118.811,118.793,118.805,294500008.0
2006-10-26 04:26:00,118.8,118.812,118.793,118.797,301000006.0
2006-10-26 04:27:00,118.768,118.795,118.768,118.781,203299996.0
2006-10-26 04:28:00,118.786,118.789,118.759,118.77,175300000.0
2006-10-26 04:29:00,118.785,118.785,118.759,118.783,246299999.0
2006-10-26 04:30:00,118.781,118.799,118.779,118.797,203899997.0
2006-10-26 04:31:00,118.79,118.806,118.778,118.806,181600003.0
2006-10-26 04:32:00,118.78,118.816,118.772,118.81,291799998.0
2006-10-26 04:33:00,118.813,118.819,118.777,118.806,208599998.0
2006-10-26 04:34:00,118.809,118.819,118.783,118.783,210700002.0
2006-10-26 04:35:00,118.777,118.785,118.772,118.785,323700007.0
2006-10-26 04:36:00,118.769,118.77,118.754,118.77,77500000.0
2006-10-26 04:37:00,118.768,118.769,118.762,118.767,149499998.0
2006-10-26 04:38:00,118.755,118.776,118.74,118.776,258099992.0
2006-10-26 04:39:00,118.766,118.768,118.758,118.767,436399998.0
2006-10-26 04:40:00,118.768,118.779,118.741,118.763,320500003.0
2006-10-26 04:41:00,118.769,118.785,118.767,118.767,214400001.0
2006-10-26 04:42:00,118.755,118.764,118.742,118.763,276299999.0
2006-10-26 04:43:00,118.773,118.773,118.751,118.758,109599999.0
2006-10-26 04:44:00,118.756,118.762,118.749,118.761,348100006.0
2006-10-26 04:45:00,118.758,118.767,118.736,118.766,138799998.0
2006-10-26 04:46:00,118.768,118.77,118.752,118.758,244899998.0
2006-10-26 04:47:00,118.76,118.763,118.75,118.753,307899998.0
2006-10-26 04:48:00,118.758,118.76,118.742,118.758,216400002.0
2006-10-26 04:49:00,118.753,118.757,118.733,118.755,201199997.0
2006-10-26 04:50:00,118.75,118.753,118.743,118.752,68200000.0
2006-10-26 04:51:00,118.755,118.755,118.732,118.743,223700006.0
2006-10-26 04:52:00,118.748,118.758,118.73,118.73,205699997.0
2006-10-26 04:53:00,118.752,118.753,118.731,118.746,319600005.0
2006-10-26 04:54:00,118.758,118.772,118.756,118.772,167800003.0
2006-10-26 04:55:00,118.768,118.768,118.745,118.753,197199998.0
2006-10-26 04:56:00,118.769,118.773,118.751,118.757,337699996.0
2006-10-26 04:57:00,118.757,118.77,118.757,118.759,176599997.0
2006-10-26 04:58:00,118.76,118.766,118.745,118.761,228900000.0
2006-10-26 04:59:00,118.755,118.755,118.739,118.739,263400002.0
2006-10-26 05:00:00,118.752,118.76,118.746,118.759,265699997.0
2006-10-26 05:01:00,118.737,118.766,118.737,118.766,167600001.0
2006-10-26 05:02:00,118.754,118.762,118.754,118.762,158499998.0
2006-10-26 05:03:00,118.769,118.772,118.744,118.764,82700001.0
2006-10-26 05:04:00,118.77,118.77,118.754,118.767,200800000.0
2006-10-26 05:05:00,118.766,118.768,118.759,118.766,149599998.0
2006-10-26 05:06:00,118.767,118.767,118.73,118.742,384699997.0
2006-10-26 05:07:00,118.757,118.768,118.745,118.747,110100001.0
2006-10-26 05:08:00,118.758,118.761,118.75,118.756,190299999.0
2006-10-26 05:09:00,118.76,118.764,118.726,118.735,186399998.0
2006-10-26 05:10:00,118.743,118.751,118.724,118.75,260400000.0
2006-10-26 05:11:00,118.748,118.761,118.742,118.761,296700003.0
2006-10-26 05:12:00,118.752,118.758,118.733,118.749,355499998.0
2006-10-26 05:13:00,118.75,118.75,118.73,118.747,283900005.0
2006-10-26 05:14:00,118.743,118.755,118.722,118.755,156000004.0
2006-10-26 05:15:00,118.741,118.754,118.735,118.741,93899998.0
2006-10-26 05:16:00,118.755,118.765,118.739,118.749,414300002.0
2006-10-26 05:17:00,118.755,118.776,118.738,118.776,87899998.0
2006-10-26 05:18:00,118.77,118.788,118.767,118.775,73200001.0
2006-10-26 05:19:00,118.775,118.791,118.775,118.776,206499998.0
2006-10-26 05:20:00,118.773,118.773,118.745,118.772,252300000.0
2006-10-26 05:21:00,118.77,118.783,118.757,118.783,479700005.0
2006-10-26 05:22:00,118.767,118.786,118.765,118.785,317500000.0
2006-10-26 05:23:00,118.762,118.762,118.737,118.762,144799999.0
2006-10-26 05:24:00,118.77,118.77,118.737,118.759,287899999.0
2006-10-26 05:25:00,118.762,118.772,118.737,118.742,297000007.0
2006-10-26 05:26:00,118.737,118.762,118.737,118.754,202599997.0
2006-10-26 05:27:00,118.76,118.774,118.74,118.763,312799994.0
2006-10-26 05:28:00,118.763,118.78,118.75,118.78,303800001.0
2006-10-26 05:29:00,118.763,118.77,118.748,118.77,157800001.0
2006-10-26 05:30:00,118.763,118.772,118.742,118.768,207699995.0
2006-10-26 05:31:00,118.765,118.765,118.747,118.75,217200003.0
2006-10-26 05:32:00,118.76,118.776,118.759,118.775,390199996.0
2006-10-26 05:33:00,118.777,118.783,118.772,118.783,225900001.0
2006-10-26 05:34:00,118.77,118.78,118.764,118.771,313100001.0
2006-10-26 05:35:00,118.783,118.785,118.777,118.78,171299996.0
2006-10-26 05:36:00,118.782,118.796,118.777,118.777,125899998.0
2006-10-26 05:37:00,118.78,118.785,118.777,118.785,229300000.0
2006-10-26 05:38:00,118.788,118.791,118.771,118.782,264899997.0
2006-10-26 05:39:00,118.769,118.784,118.769,118.771,332200001.0
2006-10-26 05:40:00,118.787,118.787,118.765,118.78,194500000.0
2006-10-26 05:41:00,118.775,118.78,118.757,118.775,402499993.0
2006-10-26 05:42:00,118.767,118.776,118.767,118.77,225600001.0
2006-10-26 05:43:00,118.763,118.776,118.749,118.762,163399998.0
2006-10-26 05:44:00,118.775,118.786,118.766,118.785,252499999.0
2006-10-26 05:45:00,118.79,118.79,118.774,118.785,212400004.0
2006-10-26 05:46:00,118.763,118.78,118.745,118.777,269099998.0
2006-10-26 05:47:00,118.768,118.782,118.752,118.77,201200000.0
2006-10-26 05:48:00,118.78,118.78,118.745,118.755,239600000.0
2006-10-26 05:49:00,118.784,118.792,118.777,118.782,238400001.0
2006-10-26 05:50:00,118.778,118.778,118.762,118.771,132000002.0
2006-10-26 05:51:00,118.765,118.773,118.753,118.769,272800000.0
2006-10-26 05:52:00,118.756,118.775,118.744,118.771,254399996.0
2006-10-26 05:53:00,118.777,118.789,118.777,118.78,88100000.0
2006-10-26 05:54:00,118.78,118.785,118.772,118.778,271699998.0
2006-10-26 05:55:00,118.779,118.789,118.778,118.779,460999998.0
2006-10-26 05:56:00,118.768,118.783,118.754,118.772,250100001.0
2006-10-26 05:57:00,118.767,118.769,118.763,118.768,179700000.0
2006-10-26 05:58:00,118.778,118.778,118.756,118.759,203900001.0
2006-10-26 05:59:00,118.755,118.772,118.74,118.768,217800004.0
2006-10-26 06:00:00,118.765,118.777,118.755,118.768,187500002.0
2006-10-26 06:01:00,118.77,118.777,118.754,118.771,241300000.0
2006-10-26 06:02:00,118.765,118.775,118.753,118.775,213399998.0
2006-10-26 06:03:00,118.765,118.779,118.757,118.779,57199999.0
2006-10-26 06:04:00,118.771,118.786,118.762,118.781,212299999.0
2006-10-26 06:05:00,118.775,118.783,118.758,118.77,404500007.0
2006-10-26 06:06:00,118.769,118.783,118.763,118.783,240900001.0
2006-10-26 06:07:00,118.778,118.778,118.736,118.737,358600004.0
2006-10-26 06:08:00,118.768,118.774,118.763,118.771,246600002.0
2006-10-26 06:09:00,118.78,118.784,118.754,118.767,91400001.0
2006-10-26 06:10:00,118.777,118.783,118.77,118.783,108199998.0
2006-10-26 06:11:00,118.762,118.781,118.75,118.769,471200009.0
2006-10-26 06:12:00,118.755,118.781,118.753,118.781,296900003.0
2006-10-26 06:13:00,118.775,118.778,118.762,118.778,234100004.0
2006-10-26 06:14:00,118.767,118.779,118.76,118.774,182300003.0
2006-10-26 06:15:00,118.778,118.788,118.775,118.786,167300000.0
2006-10-26 06:16:00,118.782,118.791,118.76,118.788,132199999.0
2006-10-26 06:17:00,118.792,118.792,118.784,118.788,128799999.0
2006-10-26 06:18:00,118.792,118.804,118.792,118.804,202699999.0
2006-10-26 06:19:00,118.812,118.818,118.81,118.818,104999999.0
2006-10-26 06:20:00,118.815,118.822,118.808,118.808,243300001.0
2006-10-26 06:21:00,118.801,118.802,118.791,118.8,197600002.0
2006-10-26 06:22:00,118.803,118.805,118.797,118.805,140199996.0
2006-10-26 06:23:00,118.801,118.817,118.795,118.817,226999998.0
2006-10-26 06:24:00,118.813,118.819,118.779,118.809,348400000.0
2006-10-26 06:25:00,118.808,118.831,118.796,118.811,259900004.0
2006-10-26 06:26:00,118.804,118.814,118.802,118.81,206800003.0
2006-10-26 06:27:00,118.82,118.825,118.785,118.799,101000001.0
2006-10-26 06:28:00,118.81,118.814,118.81,118.81,203099995.0
2006-10-26 06:29:00,118.815,118.823,118.807,118.814,280299998.0
2006-10-26 06:30:00,118.808,118.811,118.783,118.792,211799994.0
2006-10-26 06:31:00,118.809,118.822,118.786,118.807,115100003.0
2006-10-26 06:32:00,118.82,118.824,118.803,118.824,355800002.0
2006-10-26 06:33:00,118.832,118.84,118.802,118.819,163100000.0
2006-10-26 06:34:00,118.825,118.825,118.801,118.801,300400000.0
2006-10-26 06:35:00,118.818,118.836,118.796,118.796,303399996.0
2006-10-26 06:36:00,118.807,118.837,118.807,118.835,295600001.0
2006-10-26 06:37:00,118.825,118.836,118.814,118.829,175700001.0
2006-10-26 06:38:00,118.818,118.831,118.809,118.821,149900004.0
2006-10-26 06:39:00,118.833,118.838,118.824,118.838,188900000.0
2006-10-26 06:40:00,118.833,118.834,118.808,118.834,130300001.0
2006-10-26 06:41:00,118.843,118.843,118.836,118.838,107699998.0
2006-10-26 06:42:00,118.833,118.847,118.823,118.839,202200001.0
2006-10-26 06:43:00,118.838,118.838,118.795,118.801,277499995.0
2006-10-26 06:44:00,118.816,118.832,118.798,118.828,456400002.0
2006-10-26 06:45:00,118.812,118.83,118.797,118.797,128400004.0
2006-10-26 06:46:00,118.832,118.835,118.828,118.831,233399998.0
2006-10-26 06:47:00,118.827,118.835,118.827,118.832,85499998.0
2006-10-26 06:48:00,118.84,118.84,118.801,118.82,167599999.0
2006-10-26 06:49:00,118.822,118.828,118.799,118.825,165499995.0
2006-10-26 06:50:00,118.841,118.841,118.818,118.818,167100004.0
2006-10-26 06:51:00,118.828,118.836,118.824,118.827,322900005.0
2006-10-26 06:52:00,118.818,118.84,118.812,118.828,269300002.0
2006-10-26 06:53:00,118.817,118.835,118.816,118.827,380699991.0
2006-10-26 06:54:00,118.84,118.843,118.806,118.817,177399999.0
2006-10-26 06:55:00,118.82,118.832,118.813,118.829,222499998.0
2006-10-26 06:56:00,118.837,118.837,118.797,118.799,218499999.0
2006-10-26 06:57:00,118.832,118.832,118.791,118.817,335199997.0
2006-10-26 06:58:00,118.822,118.825,118.813,118.813,247799998.0
2006-10-26 06:59:00,118.82,118.82,118.808,118.818,167299996.0
2006-10-26 07:00:00,118.823,118.823,118.8,118.814,214700000.0
2006-10-26 07:01:00,118.808,118.82,118.792,118.809,419600003.0
2006-10-26 07:02:00,118.812,118.821,118.798,118.805,113900001.0
2006-10-26 07:03:00,118.816,118.828,118.807,118.807,196600001.0
2006-10-26 07:04:00,118.818,118.822,118.81,118.815,352499998.0
2006-10-26 07:05:00,118.804,118.823,118.796,118.821,272200003.0
2006-10-26 07:06:00,118.814,118.837,118.803,118.831,278100005.0
2006-10-26 07:07:00,118.831,118.838,118.815,118.836,176799999.0
2006-10-26 07:08:00,118.82,118.837,118.813,118.822,234099999.0
2006-10-26 07:09:00,118.837,118.842,118.832,118.832,270000005.0
2006-10-26 07:10:00,118.817,118.817,118.806,118.812,217499995.0
2006-10-26 07:11:00,118.825,118.834,118.809,118.832,147799997.0
2006-10-26 07:12:00,118.83,118.839,118.824,118.833,320100004.0
2006-10-26 07:13:00,118.839,118.85,118.831,118.85,205900002.0
2006-10-26 07:14:00,118.857,118.863,118.857,118.861,183500001.0
2006-10-26 07:15:00,118.865,118.865,118.858,118.865,124299998.0
2006-10-26 07:16:00,118.863,118.863,118.844,118.849,282600004.0
2006-10-26 07:17:00,118.858,118.859,118.831,118.839,190600000.0
2006-10-26 07:18:00,118.847,118.854,118.833,118.842,215199994.0
2006-10-26 07:19:00,118.842,118.852,118.842,118.852,36899999.0
2006-10-26 07:20:00,118.858,118.859,118.82,118.83,214200002.0
2006-10-26 07:21:00,118.843,118.843,118.825,118.839,100499999.0
2006-10-26 07:22:00,118.842,118.846,118.84,118.84,122999998.0
2006-10-26 07:23:00,118.826,118.833,118.805,118.833,288600005.0
2006-10-26 07:24:00,118.82,118.838,118.8,118.818,344299998.0
2006-10-26 07:25:00,118.841,118.856,118.837,118.856,401500004.0
2006-10-26 07:26:00,118.844,118.848,118.827,118.842,306899999.0
2006-10-26 07:27:00,118.853,118.859,118.827,118.847,335199998.0
2006-10-26 07:28:00,118.835,118.846,118.824,118.846,246400000.0
2006-10-26 07:29:00,118.82,118.847,118.82,118.846,215100005.0
2006-10-26 07:30:00,118.843,118.849,118.812,118.829,154799999.0
2006-10-26 07:31:00,118.833,118.855,118.813,118.855,220099999.0
2006-10-26 07:32:00,118.862,118.863,118.823,118.828,204499999.0
2006-10-26 07:33:00,118.82,118.842,118.815,118.823,286900000.0
2006-10-26 07:34:00,118.83,118.845,118.83,118.845,321999997.0
2006-10-26 07:35:00,118.845,118.848,118.821,118.834,309400002.0
2006-10-26 07:36:00,118.838,118.838,118.819,118.833,187299998.0
2006-10-26 07:37:00,118.813,118.834,118.802,118.834,189599994.0
2006-10-26 07:38:00,118.828,118.832,118.817,118.82,176799997.0
2006-10-26 07:39:00,118.805,118.841,118.805,118.837,262700002.0
2006-10-26 07:40:00,118.828,118.857,118.817,118.844,315899999.0
2006-10-26 07:41:00,118.842,118.848,118.821,118.848,252700002.0
2006-10-26 07:42:00,118.855,118.865,118.855,118.863,134599998.0
2006-10-26 07:43:00,118.86,118.86,118.832,118.856,89000002.0
2006-10-26 07:44:00,118.855,118.855,118.819,118.851,326200003.0
2006-10-26 07:45:00,118.858,118.861,118.832,118.856,72099999.0
2006-10-26 07:46:00,118.861,118.861,118.852,118.858,202799997.0
2006-10-26 07:47:00,118.85,118.865,118.839,118.86,320999999.0
2006-10-26 07:48:00,118.845,118.854,118.816,118.849,205000002.0
2006-10-26 07:49:00,118.852,118.853,118.828,118.833,284700003.0
2006-10-26 07:50:00,118.846,118.853,118.844,118.851,134999998.0
2006-10-26 07:51:00,118.852,118.853,118.832,118.847,206900005.0
2006-10-26 07:52:00,118.848,118.868,118.843,118.866,247099999.0
2006-10-26 07:53:00,118.862,118.863,118.833,118.863,193700000.0
2006-10-26 07:54:00,118.862,118.865,118.842,118.854,170400001.0
2006-10-26 07:55:00,118.865,118.865,118.858,118.86,178500003.0
2006-10-26 07:56:00,118.865,118.868,118.86,118.86,192699996.0
2006-10-26 07:57:00,118.871,118.874,118.858,118.867,221700002.0
2006-10-26 07:58:00,118.864,118.872,118.861,118.867,253299994.0
2006-10-26 07:59:00,118.868,118.871,118.863,118.865,162100003.0
2006-10-26 08:00:00,118.87,118.875,118.87,118.87,301600000.0
2006-10-26 08:01:00,118.874,118.874,118.859,118.869,229799999.0
2006-10-26 08:02:00,118.87,118.889,118.866,118.878,256800003.0
2006-10-26 08:03:00,118.874,118.91,118.874,118.91,127099999.0
2006-10-26 08:04:00,118.902,118.902,118.886,118.89,257300003.0
2006-10-26 08:05:00,118.894,118.894,118.866,118.866,218599999.0
2006-10-26 08:06:00,118.883,118.888,118.837,118.837,294300004.0
2006-10-26 08:07:00,118.863,118.869,118.852,118.861,265700004.0
2006-10-26 08:08:00,118.863,118.863,118.854,118.858,307000005.0
2006-10-26 08:09:00,118.868,118.869,118.831,118.85,230899999.0
2006-10-26 08:10:00,118.829,118.842,118.824,118.842,127300002.0
2006-10-26 08:11:00,118.852,118.858,118.846,118.85,120899998.0
2006-10-26 08:12:00,118.847,118.848,118.832,118.839,276499995.0
2006-10-26 08:13:00,118.825,118.833,118.816,118.833,174500002.0
2006-10-26 08:14:00,118.828,118.828,118.813,118.813,187699999.0
2006-10-26 08:15:00,118.81,118.81,118.805,118.805,31999999.0
2006-10-26 08:16:00,118.805,118.809,118.774,118.774,251799993.0
2006-10-26 08:17:00,118.765,118.765,118.755,118.763,218100003.0
2006-10-26 08:18:00,118.771,118.771,118.744,118.76,259899995.0
2006-10-26 08:19:00,118.76,118.781,118.76,118.781,193100003.0
2006-10-26 08:20:00,118.778,118.785,118.769,118.785,255100005.0
2006-10-26 08:21:00,118.797,118.805,118.79,118.795,329800006.0
2006-10-26 08:22:00,118.8,118.801,118.797,118.801,103199998.0
2006-10-26 08:23:00,118.804,118.814,118.783,118.787,107099999.0
2006-10-26 08:24:00,118.79,118.801,118.781,118.798,276900007.0
2006-10-26 08:25:00,118.804,118.807,118.793,118.807,133200000.0
2006-10-26 08:26:00,118.79,118.806,118.79,118.806,225999998.0
2006-10-26 08:27:00,118.813,118.823,118.813,118.823,233600001.0
2006-10-26 08:28:00,118.793,118.819,118.785,118.814,180799997.0
2006-10-26 08:29:00,118.813,118.817,118.811,118.817,144400001.0
2006-10-26 08:30:00,118.789,118.816,118.789,118.815,324699994.0
2006-10-26 08:31:00,118.818,118.832,118.813,118.813,233600001.0
2006-10-26 08:32:00,118.811,118.811,118.793,118.793,254700006.0
2006-10-26 08:33:00,118.792,118.797,118.778,118.789,228499998.0
2006-10-26 08:34:00,118.802,118.805,118.797,118.797,214400002.0
2006-10-26 08:35:00,118.802,118.811,118.798,118.811,156300003.0
2006-10-26 08:36:00,118.809,118.812,118.805,118.809,205599999.0
2006-10-26 08:37:00,118.814,118.814,118.8,118.802,147700000.0
2006-10-26 08:38:00,118.777,118.799,118.77,118.793,230900001.0
2006-10-26 08:39:00,118.804,118.817,118.804,118.81,133800000.0
2006-10-26 08:40:00,118.812,118.812,118.794,118.812,232299999.0
2006-10-26 08:41:00,118.822,118.831,118.82,118.828,306900005.0
2006-10-26 08:42:00,118.825,118.825,118.802,118.806,163200002.0
2006-10-26 08:43:00,118.81,118.825,118.795,118.804,285000006.0
2006-10-26 08:44:00,118.81,118.825,118.797,118.814,187400003.0
2006-10-26 08:45:00,118.818,118.829,118.818,118.826,436099998.0
2006-10-26 08:46:00,118.825,118.827,118.823,118.823,178599999.0
2006-10-26 08:47:00,118.818,118.819,118.81,118.817,390199998.0
2006-10-26 08:48:00,118.817,118.823,118.789,118.814,183299997.0
2006-10-26 08:49:00,118.83,118.83,118.805,118.823,381899998.0
2006-10-26 08:50:00,118.83,118.858,118.83,118.856,197400000.0
2006-10-26 08:51:00,118.857,118.861,118.825,118.835,193200000.0
2006-10-26 08:52:00,118.849,118.851,118.821,118.83,201500000.0
2006-10-26 08:53:00,118.834,118.841,118.817,118.817,279600004.0
2006-10-26 08:54:00,118.82,118.82,118.801,118.812,335400006.0
2006-10-26 08:55:00,118.803,118.815,118.803,118.814,152299998.0
2006-10-26 08:56:00,118.835,118.856,118.832,118.832,255100005.0
2006-10-26 08:57:00,118.826,118.827,118.82,118.822,300099999.0
2006-10-26 08:58:00,118.805,118.826,118.802,118.824,223200000.0
2006-10-26 08:59:00,118.819,118.819,118.807,118.81,118200002.0
2006-10-26 09:00:00,118.81,118.81,118.778,118.778,243599999.0
2006-10-26 09:01:00,118.778,118.778,118.757,118.764,178400001.0
2006-10-26 09:02:00,118.756,118.756,118.739,118.74,71100000.0
2006-10-26 09:03:00,118.754,118.754,118.745,118.746,90100002.0
2006-10-26 09:04:00,118.745,118.745,118.719,118.726,153099999.0
2006-10-26 09:05:00,118.733,118.737,118.728,118.735,337000008.0
2006-10-26 09:06:00,118.73,118.733,118.714,118.714,259999997.0
2006-10-26 09:07:00,118.705,118.706,118.697,118.698,272699998.0
2006-10-26 09:08:00,118.698,118.699,118.677,118.681,156700001.0
2006-10-26 09:09:00,118.68,118.701,118.678,118.701,117400000.0
2006-10-26 09:10:00,118.7,118.729,118.7,118.711,244699995.0
2006-10-26 09:11:00,118.722,118.731,118.722,118.723,194500000.0
2006-10-26 09:12:00,118.72,118.73,118.718,118.725,297400003.0
2006-10-26 09:13:00,118.728,118.728,118.718,118.723,210999999.0
2006-10-26 09:14:00,118.729,118.739,118.723,118.736,260600000.0
2006-10-26 09:15:00,118.74,118.741,118.716,118.741,173300003.0
2006-10-26 09:16:00,118.733,118.749,118.733,118.741,214200001.0
2006-10-26 09:17:00,118.731,118.746,118.722,118.737,315600011.0
2006-10-26 09:18:00,118.735,118.739,118.704,118.704,139700000.0
2006-10-26 09:19:00,118.729,118.731,118.721,118.725,285799998.0
2006-10-26 09:20:00,118.715,118.723,118.708,118.723,138299999.0
2006-10-26 09:21:00,118.738,118.749,118.729,118.739,264000001.0
2006-10-26 09:22:00,118.75,118.761,118.75,118.76,109699999.0
2006-10-26 09:23:00,118.759,118.808,118.759,118.802,243799997.0
2006-10-26 09:24:00,118.802,118.802,118.774,118.774,176799997.0
2006-10-26 09:25:00,118.776,118.779,118.746,118.748,303199999.0
2006-10-26 09:26:00,118.753,118.762,118.743,118.762,253800005.0
2006-10-26 09:27:00,118.766,118.767,118.752,118.76,271999996.0
2006-10-26 09:28:00,118.76,118.778,118.759,118.77,245800000.0
2006-10-26 09:29:00,118.769,118.778,118.769,118.778,225500005.0
2006-10-26 09:30:00,118.784,118.791,118.774,118.78,219499996.0
2006-10-26 09:31:00,118.791,118.791,118.779,118.779,151300000.0
2006-10-26 09:32:00,118.768,118.768,118.745,118.764,188400000.0
2006-10-26 09:33:00,118.756,118.767,118.738,118.751,274300001.0
2006-10-26 09:34:00,118.75,118.754,118.747,118.754,148599999.0
2006-10-26 09:35:00,118.756,118.759,118.745,118.757,266999993.0
2006-10-26 09:36:00,118.757,118.757,118.726,118.738,204200000.0
2006-10-26 09:37:00,118.748,118.748,118.722,118.744,145599999.0
2006-10-26 09:38:00,118.75,118.75,118.718,118.733,387600001.0
2006-10-26 09:39:00,118.737,118.737,118.72,118.72,236300002.0
2006-10-26 09:40:00,118.727,118.73,118.722,118.726,331099992.0
2006-10-26 09:41:00,118.724,118.741,118.724,118.741,308800001.0
2006-10-26 09:42:00,118.743,118.743,118.739,118.739,183199997.0
2006-10-26 09:43:00,118.738,118.739,118.717,118.739,81300001.0
2006-10-26 09:44:00,118.725,118.734,118.71,118.715,266499997.0
2006-10-26 09:45:00,118.708,118.742,118.702,118.742,199099999.0
2006-10-26 09:46:00,118.744,118.744,118.736,118.739,75500000.0
2006-10-26 09:47:00,118.736,118.743,118.736,118.743,138600002.0
2006-10-26 09:48:00,118.73,118.755,118.713,118.755,259700004.0
2006-10-26 09:49:00,118.757,118.768,118.755,118.765,258800001.0
2006-10-26 09:50:00,118.768,118.774,118.743,118.76,315899997.0
2006-10-26 09:51:00,118.763,118.764,118.732,118.74,228300005.0
2006-10-26 09:52:00,118.726,118.743,118.713,118.737,339800005.0
2006-10-26 09:53:00,118.738,118.738,118.724,118.725,134499999.0
2006-10-26 09:54:00,118.726,118.739,118.724,118.724,452400006.0
2006-10-26 09:55:00,118.741,118.742,118.732,118.732,87800001.0
2006-10-26 09:56:00,118.72,118.739,118.703,118.735,353999999.0
2006-10-26 09:57:00,118.737,118.749,118.725,118.739,138600000.0
2006-10-26 09:58:00,118.745,118.75,118.733,118.733,291500000.0
2006-10-26 09:59:00,118.728,118.737,118.722,118.727,366599998.0
2006-10-26 10:00:00,118.744,118.757,118.728,118.753,467600003.0
2006-10-26 10:01:00,118.772,118.795,118.772,118.795,136499999.0
2006-10-26 10:02:00,118.792,118.815,118.785,118.815,249599997.0
2006-10-26 10:03:00,118.829,118.845,118.825,118.825,140900004.0
2006-10-26 10:04:00,118.822,118.831,118.814,118.814,242600005.0
2006-10-26 10:05:00,118.82,118.829,118.811,118.811,242300001.0
2006-10-26 10:06:00,118.815,118.829,118.815,118.821,96300000.0
2006-10-26 10:07:00,118.813,118.818,118.795,118.795,388300004.0
2006-10-26 10:08:00,118.791,118.814,118.791,118.807,259200000.0
2006-10-26 10:09:00,118.813,118.813,118.8,118.8,225100001.0
2006-10-26 10:10:00,118.805,118.805,118.786,118.793,446500000.0
2006-10-26 10:11:00,118.797,118.801,118.789,118.789,197399999.0
2006-10-26 10:12:00,118.783,118.783,118.754,118.775,334600000.0
2006-10-26 10:13:00,118.78,118.787,118.78,118.785,192900007.0
2006-10-26 10:14:00,118.782,118.788,118.762,118.782,237799998.0
2006-10-26 10:15:00,118.786,118.797,118.748,118.748,395700003.0
2006-10-26 10:16:00,118.787,118.791,118.761,118.781,303799996.0
2006-10-26 10:17:00,118.783,118.791,118.774,118.791,190099997.0
2006-10-26 10:18:00,118.792,118.792,118.773,118.773,317400000.0
2006-10-26 10:19:00,118.764,118.768,118.744,118.753,214099998.0
2006-10-26 10:20:00,118.765,118.77,118.754,118.77,382299999.0
2006-10-26 10:21:00,118.778,118.779,118.738,118.738,195499999.0
2006-10-26 10:22:00,118.733,118.748,118.723,118.739,368600005.0
2006-10-26 10:23:00,118.731,118.731,118.699,118.702,243900001.0
2006-10-26 10:24:00,118.694,118.708,118.686,118.701,371399995.0
2006-10-26 10:25:00,118.703,118.713,118.7,118.713,238800002.0
2006-10-26 10:26:00,118.711,118.713,118.704,118.713,262600000.0
2006-10-26 10:27:00,118.704,118.709,118.704,118.709,9800000.0
2006-10-26 10:28:00,118.704,118.707,118.689,118.707,213400002.0
2006-10-26 10:29:00,118.701,118.709,118.7,118.709,283799995.0
2006-10-26 10:30:00,118.711,118.713,118.69,118.711,360800001.0
2006-10-26 10:31:00,118.728,118.728,118.718,118.725,328299998.0
2006-10-26 10:32:00,118.723,118.732,118.716,118.732,136199998.0
2006-10-26 10:33:00,118.724,118.724,118.716,118.716,59100000.0
2006-10-26 10:34:00,118.709,118.721,118.709,118.712,275099995.0
2006-10-26 10:35:00,118.7,118.7,118.676,118.691,84699999.0
2006-10-26 10:36:00,118.689,118.719,118.68,118.715,334099999.0
2006-10-26 10:37:00,118.728,118.735,118.723,118.723,238200005.0
2006-10-26 10:38:00,118.716,118.716,118.681,118.715,332900007.0
2006-10-26 10:39:00,118.718,118.721,118.699,118.721,139299998.0
2006-10-26 10:40:00,118.72,118.726,118.703,118.718,233700002.0
2006-10-26 10:41:00,118.738,118.74,118.711,118.729,249700002.0
2006-10-26 10:42:00,118.728,118.746,118.717,118.746,251799998.0
2006-10-26 10:43:00,118.746,118.746,118.722,118.729,255699997.0
2006-10-26 10:44:00,118.733,118.744,118.719,118.719,372099997.0
2006-10-26 10:45:00,118.743,118.748,118.743,118.743,133499998.0
2006-10-26 10:46:00,118.747,118.747,118.727,118.727,68500000.0
2006-10-26 10:47:00,118.721,118.726,118.711,118.713,428699999.0
2006-10-26 10:48:00,118.72,118.731,118.699,118.708,211000001.0
2006-10-26 10:49:00,118.712,118.72,118.7,118.72,93499998.0
2006-10-26 10:50:00,118.724,118.724,118.699,118.709,143099997.0
2006-10-26 10:51:00,118.698,118.698,118.639,118.676,245799997.0
2006-10-26 10:52:00,118.717,118.733,118.695,118.695,257099999.0
2006-10-26 10:53:00,118.688,118.707,118.688,118.703,358199998.0
2006-10-26 10:54:00,118.695,118.711,118.687,118.711,282899999.0
2006-10-26 10:55:00,118.713,118.721,118.709,118.709,243700003.0
2006-10-26 10:56:00,118.708,118.727,118.708,118.716,187599999.0
2006-10-26 10:57:00,118.705,118.74,118.705,118.725,317800000.0
2006-10-26 10:58:00,118.725,118.74,118.706,118.74,334999997.0
2006-10-26 10:59:00,118.718,118.738,118.705,118.723,187600002.0
2006-10-26 11:00:00,118.716,118.716,118.704,118.709,222900004.0
2006-10-26 11:01:00,118.707,118.718,118.703,118.716,318800003.0
2006-10-26 11:02:00,118.715,118.715,118.707,118.715,173599997.0
2006-10-26 11:03:00,118.705,118.713,118.688,118.705,366899999.0
2006-10-26 11:04:00,118.713,118.714,118.696,118.714,269600003.0
2006-10-26 11:05:00,118.717,118.726,118.71,118.71,292100003.0
2006-10-26 11:06:00,118.713,118.713,118.704,118.704,295900004.0
2006-10-26 11:07:00,118.697,118.704,118.68,118.68,96400003.0
2006-10-26 11:08:00,118.66,118.67,118.649,118.653,199599996.0
2006-10-26 11:09:00,118.646,118.65,118.644,118.65,148600001.0
2006-10-26 11:10:00,118.651,118.654,118.639,118.654,222200003.0
2006-10-26 11:11:00,118.64,118.647,118.634,118.638,202599995.0
2006-10-26 11:12:00,118.634,118.643,118.626,118.635,276400001.0
2006-10-26 11:13:00,118.629,118.637,118.626,118.637,177600001.0
2006-10-26 11:14:00,118.641,118.643,118.629,118.635,317099994.0
2006-10-26 11:15:00,118.629,118.638,118.629,118.635,236300002.0
2006-10-26 11:16:00,118.626,118.639,118.626,118.639,390400006.0
2006-10-26 11:17:00,118.639,118.639,118.598,118.61,118099995.0
2006-10-26 11:18:00,118.623,118.633,118.622,118.633,277900001.0
2006-10-26 11:19:00,118.62,118.638,118.609,118.631,153900003.0
2006-10-26 11:20:00,118.633,118.633,118.618,118.62,216700001.0
2006-10-26 11:21:00,118.625,118.641,118.61,118.63,239999998.0
2006-10-26 11:22:00,118.625,118.629,118.59,118.629,153900002.0
2006-10-26 11:23:00,118.635,118.654,118.619,118.625,304300001.0
2006-10-26 11:24:00,118.602,118.602,118.583,118.586,209600002.0
2006-10-26 11:25:00,118.604,118.605,118.563,118.587,207800003.0
2006-10-26 11:26:00,118.603,118.609,118.598,118.598,239899996.0
2006-10-26 11:27:00,118.6,118.608,118.59,118.608,198199999.0
2006-10-26 11:28:00,118.618,118.621,118.599,118.599,219599997.0
2006-10-26 11:29:00,118.603,118.615,118.6,118.6,129800001.0
2006-10-26 11:30:00,118.601,118.621,118.601,118.621,201699998.0
2006-10-26 11:31:00,118.615,118.623,118.604,118.623,188900006.0
2006-10-26 11:32:00,118.62,118.642,118.615,118.626,165999999.0
2006-10-26 11:33:00,118.643,118.648,118.643,118.647,187599997.0
2006-10-26 11:34:00,118.646,118.646,118.619,118.633,237299996.0
2006-10-26 11:35:00,118.651,118.651,118.644,118.646,88600002.0
2006-10-26 11:36:00,118.622,118.642,118.609,118.642,280700004.0
2006-10-26 11:37:00,118.645,118.656,118.619,118.656,243700006.0
2006-10-26 11:38:00,118.662,118.67,118.654,118.666,203100001.0
2006-10-26 11:39:00,118.659,118.659,118.637,118.657,241400006.0
2006-10-26 11:40:00,118.644,118.654,118.619,118.65,306900002.0
2006-10-26 11:41:00,118.65,118.667,118.637,118.666,290899997.0
2006-10-26 11:42:00,118.668,118.668,118.648,118.658,202399997.0
2006-10-26 11:43:00,118.665,118.665,118.638,118.638,265400002.0
2006-10-26 11:44:00,118.653,118.659,118.632,118.653,237300004.0
2006-10-26 11:45:00,118.664,118.675,118.652,118.675,323800000.0
2006-10-26 11:46:00,118.672,118.679,118.636,118.655,331799992.0
2006-10-26 11:47:00,118.666,118.666,118.652,118.659,263500006.0
2006-10-26 11:48:00,118.658,118.668,118.64,118.658,393999996.0
2006-10-26 11:49:00,118.655,118.655,118.629,118.646,95700001.0
2006-10-26 11:50:00,118.653,118.655,118.621,118.64,68500000.0
2006-10-26 11:51:00,118.644,118.647,118.637,118.64,378500005.0
2006-10-26 11:52:00,118.65,118.653,118.627,118.641,305100000.0
2006-10-26 11:53:00,118.649,118.653,118.645,118.652,222099997.0
2006-10-26 11:54:00,118.633,118.665,118.624,118.657,353100000.0
2006-10-26 11:55:00,118.645,118.653,118.635,118.653,255300004.0
2006-10-26 11:56:00,118.628,118.639,118.594,118.627,179200000.0
2006-10-26 11:57:00,118.627,118.653,118.627,118.643,263300004.0
2006-10-26 11:58:00,118.646,118.652,118.644,118.648,184400001.0
2006-10-26 11:59:00,118.64,118.653,118.64,118.64,116800002.0
2006-10-26 12:00:00,118.625,118.659,118.621,118.646,202200005.0
2006-10-26 12:01:00,118.642,118.642,118.627,118.627,208799996.0
2006-10-26 12:02:00,118.622,118.632,118.614,118.631,256100002.0
2006-10-26 12:03:00,118.639,118.64,118.613,118.613,184599999.0
2006-10-26 12:04:00,118.637,118.646,118.637,118.638,123800000.0
2006-10-26 12:05:00,118.641,118.652,118.641,118.652,148500004.0
2006-10-26 12:06:00,118.653,118.674,118.653,118.669,379000006.0
2006-10-26 12:07:00,118.67,118.69,118.658,118.69,180400002.0
2006-10-26 12:08:00,118.69,118.696,118.681,118.688,259899998.0
2006-10-26 12:09:00,118.687,118.703,118.687,118.695,262300001.0
2006-10-26 12:10:00,118.695,118.702,118.691,118.693,365200004.0
2006-10-26 12:11:00,118.71,118.711,118.681,118.682,357200006.0
2006-10-26 12:12:00,118.717,118.718,118.705,118.718,155899999.0
2006-10-26 12:13:00,118.718,118.718,118.684,118.708,255700008.0
2006-10-26 12:14:00,118.709,118.716,118.705,118.708,331199998.0
2006-10-26 12:15:00,118.712,118.721,118.697,118.716,186000001.0
2006-10-26 12:16:00,118.713,118.721,118.71,118.715,207199997.0
2006-10-26 12:17:00,118.716,118.733,118.716,118.733,251400005.0
2006-10-26 12:18:00,118.738,118.74,118.714,118.721,242699994.0
2006-10-26 12:19:00,118.72,118.725,118.716,118.725,260599995.0
2006-10-26 12:20:00,118.715,118.725,118.697,118.725,145399995.0
2006-10-26 12:21:00,118.723,118.73,118.715,118.728,243000003.0
2006-10-26 12:22:00,118.728,118.734,118.721,118.728,197700000.0
2006-10-26 12:23:00,118.732,118.739,118.702,118.722,160100002.0
2006-10-26 12:24:00,118.728,118.749,118.721,118.747,244900001.0
2006-10-26 12:25:00,118.726,118.733,118.714,118.72,245400000.0
2006-10-26 12:26:00,118.723,118.726,118.697,118.726,188699996.0
2006-10-26 12:27:00,118.738,118.741,118.734,118.735,272099997.0
2006-10-26 12:28:00,118.736,118.749,118.736,118.744,170799997.0
2006-10-26 12:29:00,118.747,118.752,118.746,118.75,246700006.0
2006-10-26 12:30:00,118.739,118.74,118.719,118.736,189399999.0
2006-10-26 12:31:00,118.733,118.743,118.722,118.738,255000002.0
2006-10-26 12:32:00,118.748,118.757,118.745,118.745,96499999.0
2006-10-26 12:33:00,118.751,118.767,118.74,118.76,294700003.0
2006-10-26 12:34:00,118.755,118.764,118.741,118.741,191000000.0
2006-10-26 12:35:00,118.765,118.77,118.757,118.76,236799995.0
2006-10-26 12:36:00,118.756,118.77,118.756,118.767,304199999.0
2006-10-26 12:37:00,118.765,118.765,118.754,118.76,142599998.0
2006-10-26 12:38:00,118.768,118.768,118.725,118.744,183499997.0
2006-10-26 12:39:00,118.768,118.769,118.737,118.744,136299999.0
2006-10-26 12:40:00,118.745,118.756,118.739,118.739,422700000.0
2006-10-26 12:41:00,118.752,118.753,118.724,118.746,152099999.0
2006-10-26 12:42:00,118.777,118.803,118.777,118.801,163199996.0
2006-10-26 12:43:00,118.813,118.835,118.813,118.833,179800004.0
2006-10-26 12:44:00,118.83,118.83,118.814,118.814,199699999.0
2006-10-26 12:45:00,118.825,118.829,118.819,118.819,326199997.0
2006-10-26 12:46:00,118.814,118.82,118.809,118.815,433399994.0
2006-10-26 12:47:00,118.819,118.821,118.808,118.815,229200002.0
2006-10-26 12:48:00,118.814,118.823,118.805,118.807,336799998.0
2006-10-26 12:49:00,118.808,118.816,118.802,118.816,170299999.0
2006-10-26 12:50:00,118.795,118.825,118.795,118.818,200800000.0
2006-10-26 12:51:00,118.823,118.823,118.812,118.812,271600001.0
2006-10-26 12:52:00,118.81,118.82,118.795,118.81,295900004.0
2006-10-26 12:53:00,118.8,118.8,118.778,118.78,148899999.0
2006-10-26 12:54:00,118.789,118.796,118.789,118.796,94200001.0
2006-10-26 12:55:00,118.813,118.813,118.801,118.812,29400000.0
2006-10-26 12:56:00,118.816,118.818,118.806,118.808,423700003.0
2006-10-26 12:57:00,118.813,118.815,118.805,118.805,122100001.0
2006-10-26 12:58:00,118.79,118.817,118.79,118.808,452000005.0
2006-10-26 12:59:00,118.803,118.813,118.797,118.813,265700001.0
2006-10-26 13:00:00,118.81,118.81,118.771,118.771,153900002.0
2006-10-26 13:01:00,118.755,118.761,118.754,118.755,180100000.0
2006-10-26 13:02:00,118.755,118.776,118.74,118.771,144200000.0
2006-10-26 13:03:00,118.77,118.774,118.738,118.745,215999999.0
2006-10-26 13:04:00,118.765,118.78,118.758,118.768,265299999.0
2006-10-26 13:05:00,118.768,118.793,118.75,118.793,349900003.0
2006-10-26 13:06:00,118.799,118.807,118.787,118.802,253199998.0
2006-10-26 13:07:00,118.797,118.81,118.779,118.795,164099998.0
2006-10-26 13:08:00,118.809,118.809,118.804,118.804,73200000.0
2006-10-26 13:09:00,118.808,118.814,118.792,118.804,320699998.0
2006-10-26 13:10:00,118.803,118.827,118.802,118.826,229800002.0
2006-10-26 13:11:00,118.815,118.825,118.808,118.817,294299999.0
2006-10-26 13:12:00,118.816,118.828,118.816,118.828,159699998.0
2006-10-26 13:13:00,118.837,118.838,118.815,118.815,149200002.0
2006-10-26 13:14:00,118.816,118.827,118.797,118.797,233499999.0
2006-10-26 13:15:00,118.79,118.794,118.786,118.794,369900002.0
2006-10-26 13:16:00,118.776,118.776,118.76,118.775,146600000.0
2006-10-26 13:17:00,118.768,118.783,118.747,118.783,185699999.0
2006-10-26 13:18:00,118.794,118.795,118.782,118.795,146300001.0
2006-10-26 13:19:00,118.784,118.8,118.766,118.797,316200001.0
2006-10-26 13:20:00,118.783,118.819,118.78,118.808,170200000.0
2006-10-26 13:21:00,118.792,118.817,118.784,118.811,138599997.0
2006-10-26 13:22:00,118.801,118.81,118.798,118.803,293000004.0
2006-10-26 13:23:00,118.798,118.802,118.788,118.794,216800005.0
2006-10-26 13:24:00,118.803,118.81,118.775,118.796,90200000.0
2006-10-26 13:25:00,118.786,118.786,118.77,118.781,144500003.0
2006-10-26 13:26:00,118.785,118.796,118.782,118.782,65199998.0
2006-10-26 13:27:00,118.79,118.803,118.79,118.797,325799999.0
2006-10-26 13:28:00,118.812,118.839,118.812,118.838,207000001.0
2006-10-26 13:29:00,118.842,118.848,118.826,118.835,195800003.0
2006-10-26 13:30:00,118.84,118.848,118.835,118.837,372800002.0
2006-10-26 13:31:00,118.826,118.826,118.796,118.815,279999994.0
2006-10-26 13:32:00,118.814,118.827,118.812,118.818,479800005.0
2006-10-26 13:33:00,118.825,118.825,118.817,118.823,229600004.0
2006-10-26 13:34:00,118.808,118.821,118.795,118.809,204699995.0
2006-10-26 13:35:00,118.803,118.811,118.786,118.786,216800000.0
2006-10-26 13:36:00,118.815,118.827,118.788,118.8,256800001.0
2006-10-26 13:37:00,118.803,118.803,118.787,118.801,211400001.0
2006-10-26 13:38:00,118.787,118.787,118.767,118.783,161700002.0
2006-10-26 13:39:00,118.792,118.792,118.783,118.787,227000000.0
2006-10-26 13:40:00,118.794,118.794,118.781,118.782,330500000.0
2006-10-26 13:41:00,118.768,118.802,118.763,118.77,147500000.0
2006-10-26 13:42:00,118.778,118.788,118.769,118.784,285800006.0
2006-10-26 13:43:00,118.784,118.801,118.77,118.787,306600002.0
2006-10-26 13:44:00,118.783,118.783,118.774,118.778,261099997.0
2006-10-26 13:45:00,118.773,118.791,118.762,118.767,218500005.0
2006-10-26 13:46:00,118.795,118.805,118.775,118.775,157999999.0
2006-10-26 13:47:00,118.783,118.783,118.771,118.783,196700004.0
2006-10-26 13:48:00,118.787,118.787,118.773,118.781,161900002.0
2006-10-26 13:49:00,118.777,118.779,118.768,118.771,244699998.0
2006-10-26 13:50:00,118.777,118.786,118.777,118.778,402700003.0
2006-10-26 13:51:00,118.768,118.777,118.766,118.769,281900000.0
2006-10-26 13:52:00,118.759,118.77,118.759,118.768,244999998.0
2006-10-26 13:53:00,118.765,118.78,118.765,118.773,155900001.0
2006-10-26 13:54:00,118.758,118.795,118.758,118.791,261000001.0
2006-10-26 13:55:00,118.794,118.821,118.794,118.821,217000007.0
2006-10-26 13:56:00,118.825,118.825,118.801,118.806,189400004.0
2006-10-26 13:57:00,118.81,118.819,118.803,118.803,342100002.0
2006-10-26 13:58:00,118.802,118.802,118.779,118.798,308000002.0
2006-10-26 13:59:00,118.798,118.807,118.789,118.796,333699996.0
2006-10-26 14:00:00,118.815,118.824,118.808,118.823,283000005.0
2006-10-26 14:01:00,118.82,118.839,118.82,118.832,220400003.0
2006-10-26 14:02:00,118.829,118.829,118.813,118.825,176899998.0
2006-10-26 14:03:00,118.821,118.824,118.804,118.819,198900001.0
2006-10-26 14:04:00,118.826,118.826,118.805,118.808,229000001.0
2006-10-26 14:05:00,118.809,118.81,118.796,118.796,187800000.0
2006-10-26 14:06:00,118.788,118.816,118.78,118.816,251100006.0
2006-10-26 14:07:00,118.812,118.827,118.812,118.82,164500002.0
2006-10-26 14:08:00,118.815,118.825,118.808,118.819,131600002.0
2006-10-26 14:09:00,118.807,118.822,118.806,118.822,189000003.0
2006-10-26 14:10:00,118.824,118.829,118.824,118.824,209699999.0
2006-10-26 14:11:00,118.824,118.83,118.816,118.821,346600001.0
2006-10-26 14:12:00,118.82,118.82,118.815,118.815,60000001.0
2006-10-26 14:13:00,118.826,118.84,118.823,118.833,227999999.0
2006-10-26 14:14:00,118.843,118.858,118.843,118.852,223300000.0
2006-10-26 14:15:00,118.857,118.857,118.84,118.84,330100001.0
2006-10-26 14:16:00,118.837,118.848,118.822,118.826,230399992.0
2006-10-26 14:17:00,118.825,118.829,118.796,118.828,226400001.0
2006-10-26 14:18:00,118.833,118.845,118.829,118.845,137400004.0
2006-10-26 14:19:00,118.858,118.86,118.841,118.844,161599999.0
2006-10-26 14:20:00,118.836,118.841,118.809,118.809,323400004.0
2006-10-26 14:21:00,118.82,118.83,118.82,118.83,127300000.0
2006-10-26 14:22:00,118.83,118.83,118.803,118.806,168099996.0
2006-10-26 14:23:00,118.815,118.825,118.806,118.825,279200001.0
2006-10-26 14:24:00,118.831,118.831,118.815,118.815,234400001.0
2006-10-26 14:25:00,118.817,118.829,118.817,118.82,275799996.0
2006-10-26 14:26:00,118.823,118.829,118.809,118.811,108700000.0
2006-10-26 14:27:00,118.817,118.823,118.815,118.815,162300000.0
2006-10-26 14:28:00,118.809,118.82,118.805,118.814,253500000.0
2006-10-26 14:29:00,118.812,118.82,118.789,118.807,191899996.0
2006-10-26 14:30:00,118.793,118.825,118.774,118.792,402299994.0
2006-10-26 14:31:00,118.778,118.806,118.765,118.806,240999999.0
2006-10-26 14:32:00,118.79,118.803,118.776,118.777,285500004.0
2006-10-26 14:33:00,118.756,118.756,118.736,118.738,130199998.0
2006-10-26 14:34:00,118.738,118.739,118.722,118.739,123500004.0
2006-10-26 14:35:00,118.736,118.736,118.719,118.735,113499999.0
2006-10-26 14:36:00,118.725,118.725,118.702,118.705,243900003.0
2006-10-26 14:37:00,118.699,118.717,118.691,118.707,373500003.0
2006-10-26 14:38:00,118.694,118.716,118.685,118.707,182000001.0
2006-10-26 14:39:00,118.693,118.712,118.693,118.706,233499996.0
2006-10-26 14:40:00,118.71,118.725,118.71,118.725,310800003.0
2006-10-26 14:41:00,118.741,118.755,118.736,118.755,313200002.0
2006-10-26 14:42:00,118.743,118.743,118.718,118.725,238400007.0
2006-10-26 14:43:00,118.729,118.747,118.728,118.733,153599998.0
2006-10-26 14:44:00,118.739,118.754,118.739,118.754,222500000.0
2006-10-26 14:45:00,118.76,118.769,118.76,118.769,253300004.0
2006-10-26 14:46:00,118.76,118.771,118.76,118.771,179799999.0
2006-10-26 14:47:00,118.764,118.768,118.755,118.755,238299999.0
2006-10-26 14:48:00,118.752,118.754,118.741,118.752,175400000.0
2006-10-26 14:49:00,118.761,118.764,118.756,118.764,169600003.0
2006-10-26 14:50:00,118.732,118.737,118.718,118.718,225399999.0
2006-10-26 14:51:00,118.702,118.712,118.697,118.704,130800002.0
2006-10-26 14:52:00,118.683,118.713,118.679,118.713,130399997.0
2006-10-26 14:53:00,118.716,118.716,118.702,118.702,220300003.0
2006-10-26 14:54:00,118.692,118.711,118.692,118.711,150899997.0
2006-10-26 14:55:00,118.705,118.732,118.685,118.713,269600002.0
2006-10-26 14:56:00,118.699,118.699,118.67,118.69,305899999.0
2006-10-26 14:57:00,118.707,118.707,118.7,118.707,135900004.0
2006-10-26 14:58:00,118.71,118.725,118.71,118.725,179600003.0
2006-10-26 14:59:00,118.742,118.751,118.736,118.747,263800003.0
2006-10-26 15:00:00,118.743,118.743,118.722,118.726,216600003.0
2006-10-26 15:01:00,118.733,118.733,118.72,118.72,150299999.0
2006-10-26 15:02:00,118.719,118.727,118.716,118.72,376699999.0
2006-10-26 15:03:00,118.722,118.722,118.705,118.705,288900002.0
2006-10-26 15:04:00,118.7,118.713,118.696,118.699,257800004.0
2006-10-26 15:05:00,118.686,118.686,118.632,118.632,255000002.0
2006-10-26 15:06:00,118.624,118.641,118.624,118.641,260499996.0
2006-10-26 15:07:00,118.63,118.657,118.629,118.657,140300000.0
2006-10-26 15:08:00,118.645,118.661,118.611,118.657,159700001.0
2006-10-26 15:09:00,118.66,118.662,118.652,118.652,127699999.0
2006-10-26 15:10:00,118.659,118.68,118.658,118.68,169900001.0
2006-10-26 15:11:00,118.668,118.689,118.638,118.689,224599999.0
2006-10-26 15:12:00,118.703,118.703,118.69,118.69,126400000.0
2006-10-26 15:13:00,118.68,118.691,118.67,118.688,305599995.0
2006-10-26 15:14:00,118.692,118.721,118.692,118.721,229199996.0
2006-10-26 15:15:00,118.719,118.755,118.717,118.752,148099998.0
2006-10-26 15:16:00,118.754,118.768,118.753,118.765,153099998.0
2006-10-26 15:17:00,118.755,118.761,118.75,118.761,207199999.0
2006-10-26 15:18:00,118.768,118.768,118.74,118.74,210399999.0
2006-10-26 15:19:00,118.73,118.732,118.72,118.72,244200000.0
2006-10-26 15:20:00,118.726,118.734,118.717,118.727,289099996.0
2006-10-26 15:21:00,118.729,118.74,118.725,118.725,409500000.0
2006-10-26 15:22:00,118.728,118.728,118.717,118.724,269299996.0
2006-10-26 15:23:00,118.722,118.729,118.718,118.719,219799998.0
2006-10-26 15:24:00,118.721,118.721,118.693,118.716,514100003.0
2006-10-26 15:25:00,118.722,118.725,118.693,118.693,250999999.0
2006-10-26 15:26:00,118.728,118.734,118.72,118.734,301599999.0
2006-10-26 15:27:00,118.733,118.734,118.724,118.734,142500003.0
2006-10-26 15:28:00,118.724,118.73,118.708,118.708,356399997.0
2006-10-26 15:29:00,118.695,118.725,118.695,118.725,308600006.0
2006-10-26 15:30:00,118.745,118.765,118.745,118.76,199700001.0
2006-10-26 15:31:00,118.764,118.764,118.753,118.756,218100001.0
2006-10-26 15:32:00,118.746,118.75,118.727,118.727,155200001.0
2006-10-26 15:33:00,118.72,118.728,118.712,118.726,160700000.0
2006-10-26 15:34:00,118.708,118.727,118.694,118.725,372700003.0
2006-10-26 15:35:00,118.73,118.736,118.72,118.723,254099997.0
2006-10-26 15:36:00,118.728,118.731,118.72,118.729,156099998.0
2006-10-26 15:37:00,118.721,118.721,118.699,118.702,242699998.0
2006-10-26 15:38:00,118.708,118.709,118.681,118.692,132600001.0
2006-10-26 15:39:00,118.68,118.682,118.645,118.65,283999996.0
2006-10-26 15:40:00,118.652,118.656,118.646,118.647,262699999.0
2006-10-26 15:41:00,118.64,118.64,118.64,118.64,91199999.0
2006-10-26 15:42:00,118.645,118.689,118.645,118.689,269300007.0
2006-10-26 15:43:00,118.691,118.691,118.675,118.678,283500000.0
2006-10-26 15:44:00,118.66,118.699,118.65,118.68,275499996.0
2006-10-26 15:45:00,118.678,118.683,118.67,118.683,49699999.0
2006-10-26 15:46:00,118.692,118.725,118.692,118.711,171099997.0
2006-10-26 15:47:00,118.711,118.714,118.695,118.695,231299996.0
2006-10-26 15:48:00,118.708,118.723,118.708,118.708,349399992.0
2006-10-26 15:49:00,118.704,118.71,118.682,118.682,280199995.0
2006-10-26 15:50:00,118.68,118.695,118.68,118.691,295700001.0
2006-10-26 15:51:00,118.697,118.703,118.689,118.703,360700001.0
2006-10-26 15:52:00,118.7,118.708,118.696,118.698,128599999.0
2006-10-26 15:53:00,118.685,118.685,118.661,118.675,163599995.0
2006-10-26 15:54:00,118.687,118.692,118.681,118.682,137799998.0
2006-10-26 15:55:00,118.676,118.705,118.669,118.705,303199999.0
2006-10-26 15:56:00,118.704,118.718,118.697,118.718,281399998.0
2006-10-26 15:57:00,118.711,118.72,118.709,118.709,127499998.0
2006-10-26 15:58:00,118.703,118.709,118.702,118.702,184699997.0
2006-10-26 15:59:00,118.707,118.716,118.707,118.709,310099997.0
2006-10-26 16:00:00,118.708,118.769,118.696,118.732,195099999.0
2006-10-26 16:01:00,118.716,118.736,118.716,118.722,346099993.0
2006-10-26 16:02:00,118.713,118.716,118.704,118.716,243400002.0
2006-10-26 16:03:00,118.72,118.72,118.685,118.685,198700002.0
2006-10-26 16:04:00,118.675,118.698,118.675,118.69,277000003.0
2006-10-26 16:05:00,118.697,118.704,118.677,118.682,149299999.0
2006-10-26 16:06:00,118.69,118.699,118.689,118.695,276999997.0
2006-10-26 16:07:00,118.686,118.686,118.649,118.65,173500002.0
2006-10-26 16:08:00,118.656,118.656,118.632,118.632,123400001.0
2006-10-26 16:09:00,118.631,118.631,118.61,118.61,142699998.0
2006-10-26 16:10:00,118.617,118.617,118.563,118.563,125200000.0
2006-10-26 16:11:00,118.564,118.614,118.564,118.614,138800000.0
2006-10-26 16:12:00,118.623,118.637,118.618,118.634,479800002.0
2006-10-26 16:13:00,118.637,118.64,118.616,118.62,357799997.0
2006-10-26 16:14:00,118.627,118.627,118.614,118.614,240100005.0
2006-10-26 16:15:00,118.627,118.627,118.618,118.625,350400001.0
2006-10-26 16:16:00,118.627,118.671,118.627,118.671,268400000.0
2006-10-26 16:17:00,118.648,118.657,118.63,118.646,235800000.0
2006-10-26 16:18:00,118.638,118.658,118.624,118.658,161299998.0
2006-10-26 16:19:00,118.661,118.661,118.621,118.621,146200004.0
2006-10-26 16:20:00,118.621,118.624,118.612,118.612,266200001.0
2006-10-26 16:21:00,118.62,118.62,118.596,118.617,203700000.0
2006-10-26 16:22:00,118.62,118.62,118.598,118.62,192000000.0
2006-10-26 16:23:00,118.623,118.625,118.606,118.622,275600002.0
2006-10-26 16:24:00,118.622,118.628,118.603,118.614,368099994.0
2006-10-26 16:25:00,118.622,118.624,118.622,118.624,134500004.0
2006-10-26 16:26:00,118.62,118.629,118.59,118.603,276300002.0
2006-10-26 16:27:00,118.596,118.61,118.592,118.592,159400001.0
2006-10-26 16:28:00,118.59,118.59,118.576,118.584,217199998.0
2006-10-26 16:29:00,118.597,118.597,118.583,118.597,146800003.0
2006-10-26 16:30:00,118.593,118.608,118.578,118.601,248299997.0
2006-10-26 16:31:00,118.593,118.596,118.578,118.593,258899996.0
2006-10-26 16:32:00,118.582,118.588,118.568,118.576,142600002.0
2006-10-26 16:33:00,118.563,118.563,118.546,118.557,124600000.0
2006-10-26 16:34:00,118.56,118.57,118.56,118.561,169600003.0
2006-10-26 16:35:00,118.567,118.569,118.552,118.552,279399999.0
2006-10-26 16:36:00,118.548,118.55,118.537,118.545,348000001.0
2006-10-26 16:37:00,118.554,118.591,118.554,118.59,383599997.0
2006-10-26 16:38:00,118.592,118.606,118.588,118.595,345300003.0
2006-10-26 16:39:00,118.591,118.591,118.569,118.587,265900002.0
2006-10-26 16:40:00,118.586,118.597,118.586,118.591,218300001.0
2006-10-26 16:41:00,118.599,118.622,118.593,118.622,248100003.0
2006-10-26 16:42:00,118.62,118.631,118.618,118.623,191699998.0
2006-10-26 16:43:00,118.625,118.631,118.608,118.608,229200002.0
2006-10-26 16:44:00,118.606,118.615,118.602,118.615,235799999.0
2006-10-26 16:45:00,118.63,118.633,118.611,118.625,198000000.0
2006-10-26 16:46:00,118.616,118.616,118.598,118.61,60700000.0
2006-10-26 16:47:00,118.617,118.623,118.609,118.623,185000003.0
2006-10-26 16:48:00,118.62,118.629,118.613,118.613,213999996.0
2006-10-26 16:49:00,118.623,118.629,118.598,118.612,273700001.0
2006-10-26 16:50:00,118.629,118.656,118.629,118.647,161299997.0
2006-10-26 16:51:00,118.654,118.654,118.64,118.647,230399996.0
2006-10-26 16:52:00,118.635,118.638,118.617,118.638,181700005.0
2006-10-26 16:53:00,118.651,118.654,118.643,118.643,93199999.0
2006-10-26 16:54:00,118.636,118.636,118.596,118.6,364399997.0
2006-10-26 16:55:00,118.595,118.617,118.595,118.617,234799998.0
2006-10-26 16:56:00,118.613,118.613,118.601,118.605,272100003.0
2006-10-26 16:57:00,118.61,118.61,118.599,118.599,16100000.0
2006-10-26 16:58:00,118.597,118.598,118.589,118.589,399899999.0
2006-10-26 16:59:00,118.588,118.588,118.578,118.585,233499998.0
2006-10-26 17:00:00,118.591,118.613,118.591,118.607,327999998.0
2006-10-26 17:01:00,118.612,118.617,118.586,118.593,298799995.0
2006-10-26 17:02:00,118.592,118.618,118.586,118.616,120899996.0
2006-10-26 17:03:00,118.608,118.613,118.602,118.602,139299998.0
2006-10-26 17:04:00,118.61,118.61,118.588,118.589,283699998.0
2006-10-26 17:05:00,118.594,118.607,118.594,118.596,244100000.0
2006-10-26 17:06:00,118.602,118.611,118.592,118.611,350799997.0
2006-10-26 17:07:00,118.633,118.655,118.633,118.651,85100001.0
2006-10-26 17:08:00,118.639,118.647,118.634,118.639,293599994.0
2006-10-26 17:09:00,118.645,118.656,118.645,118.645,263500000.0
2006-10-26 17:10:00,118.656,118.677,118.656,118.667,391600000.0
2006-10-26 17:11:00,118.658,118.674,118.658,118.665,327399998.0
2006-10-26 17:12:00,118.657,118.659,118.646,118.646,253399999.0
2006-10-26 17:13:00,118.653,118.658,118.647,118.655,280900003.0
2006-10-26 17:14:00,118.652,118.657,118.649,118.657,243300000.0
2006-10-26 17:15:00,118.655,118.657,118.642,118.657,240899999.0
2006-10-26 17:16:00,118.651,118.662,118.647,118.662,129800001.0
2006-10-26 17:17:00,118.666,118.672,118.666,118.667,149700002.0
2006-10-26 17:18:00,118.662,118.67,118.657,118.659,267100002.0
2006-10-26 17:19:00,118.648,118.648,118.627,118.627,470200002.0
2006-10-26 17:20:00,118.631,118.631,118.612,118.612,170700001.0
2006-10-26 17:21:00,118.617,118.622,118.611,118.614,228200007.0
2006-10-26 17:22:00,118.624,118.625,118.614,118.615,208400005.0
2006-10-26 17:23:00,118.604,118.621,118.604,118.617,178300002.0
2006-10-26 17:24:00,118.625,118.631,118.613,118.613,264400003.0
2006-10-26 17:25:00,118.603,118.603,118.582,118.585,169099997.0
2006-10-26 17:26:00,118.585,118.602,118.584,118.602,145200000.0
2006-10-26 17:27:00,118.608,118.608,118.585,118.589,244099996.0
2006-10-26 17:28:00,118.61,118.629,118.61,118.625,242200003.0
2006-10-26 17:29:00,118.619,118.637,118.61,118.61,346300007.0
2006-10-26 17:30:00,118.603,118.603,118.596,118.6,213200004.0
2006-10-26 17:31:00,118.602,118.611,118.602,118.611,83299999.0
2006-10-26 17:32:00,118.616,118.623,118.611,118.623,147000006.0
2006-10-26 17:33:00,118.617,118.618,118.608,118.615,316200011.0
2006-10-26 17:34:00,118.608,118.608,118.597,118.608,169900000.0
2006-10-26 17:35:00,118.618,118.64,118.618,118.629,325799997.0
2006-10-26 17:36:00,118.627,118.627,118.614,118.625,323999998.0
2006-10-26 17:37:00,118.627,118.634,118.627,118.633,242200004.0
2006-10-26 17:38:00,118.633,118.633,118.618,118.618,204600001.0
2006-10-26 17:39:00,118.614,118.621,118.614,118.621,97200001.0
2006-10-26 17:40:00,118.625,118.633,118.622,118.633,142400001.0
2006-10-26 17:41:00,118.625,118.629,118.619,118.62,240099993.0
2006-10-26 17:42:00,118.617,118.621,118.613,118.613,72700002.0
2006-10-26 17:43:00,118.593,118.618,118.587,118.612,162800002.0
2006-10-26 17:44:00,118.625,118.625,118.617,118.622,267700001.0
2006-10-26 17:45:00,118.62,118.637,118.62,118.63,217200002.0
2006-10-26 17:46:00,118.636,118.639,118.604,118.62,241399997.0
2006-10-26 17:47:00,118.612,118.633,118.603,118.633,206600003.0
2006-10-26 17:48:00,118.645,118.658,118.645,118.649,119000000.0
2006-10-26 17:49:00,118.649,118.652,118.628,118.628,313200000.0
2006-10-26 17:50:00,118.627,118.64,118.627,118.63,276300009.0
2006-10-26 17:51:00,118.628,118.641,118.628,118.633,265900000.0
2006-10-26 17:52:00,118.632,118.632,118.596,118.611,405600004.0
2006-10-26 17:53:00,118.628,118.642,118.619,118.619,136400001.0
2006-10-26 17:54:00,118.633,118.639,118.613,118.614,194699997.0
2006-10-26 17:55:00,118.616,118.616,118.604,118.612,314299993.0
2006-10-26 17:56:00,118.612,118.612,118.6,118.612,187899996.0
2006-10-26 17:57:00,118.602,118.616,118.592,118.615,330200003.0
2006-10-26 17:58:00,118.608,118.617,118.608,118.617,108799998.0
2006-10-26 17:59:00,118.62,118.624,118.613,118.617,289199997.0
2006-10-26 18:00:00,118.606,118.612,118.6,118.6,244000001.0
2006-10-26 18:01:00,118.592,118.596,118.577,118.593,2009999998.0
2006-10-26 18:02:00,118.6,118.6,118.59,118.59,1984400002.0
2006-10-26 18:03:00,118.6,118.6,118.59,118.59,1984400002.0
2006-10-26 18:04:00,118.6,118.6,118.6,118.6,1984400002.0
2006-10-26 18:05:00,118.61,118.61,118.6,118.6,1984400002.0
2006-10-26 18:06:00,118.59,118.59,118.59,118.59,1984400002.0
2006-10-26 18:07:00,118.6,118.6,118.6,118.6,1984400002.0
2006-10-26 18:08:00,118.61,118.61,118.6,118.61,1984400002.0
2006-10-26 18:09:00,118.6,118.62,118.6,118.62,1984400002.0
2006-10-26 18:10:00,118.61,118.62,118.61,118.61,1984400002.0
2006-10-26 18:11:00,118.612,118.624,118.599,118.624,1984400002.0
2006-10-26 18:12:00,118.583,118.641,118.579,118.641,2041500013.0
2006-10-26 18:13:00,118.62,118.62,118.62,118.62,1739200008.0
2006-10-26 18:14:00,118.63,118.65,118.63,118.63,1739200008.0
2006-10-26 18:15:00,118.64,118.64,118.64,118.64,1739200008.0
2006-10-26 18:16:00,118.63,118.63,118.63,118.63,1739200008.0
2006-10-26 18:17:00,118.614,118.617,118.603,118.608,1739200008.0
2006-10-26 18:18:00,118.61,118.62,118.61,118.61,1499699997.0
2006-10-26 18:20:00,118.62,118.62,118.61,118.61,1499699997.0
2006-10-26 18:21:00,118.6,118.6,118.59,118.59,1499699997.0
2006-10-26 18:22:00,118.58,118.58,118.52,118.55,1499699997.0
2006-10-26 18:23:00,118.54,118.54,118.53,118.53,1499699997.0
2006-10-26 18:24:00,118.52,118.52,118.49,118.49,1499699997.0
2006-10-26 18:25:00,118.5,118.51,118.49,118.49,1499699997.0
2006-10-26 18:26:00,118.5,118.53,118.5,118.5,1499699997.0
2006-10-26 18:27:00,118.494,118.499,118.479,118.479,1499699997.0
2006-10-26 18:28:00,118.49,118.49,118.48,118.48,1597199998.0
2006-10-26 18:29:00,118.49,118.5,118.44,118.44,1597199998.0
2006-10-26 18:30:00,118.468,118.481,118.458,118.47,1597199998.0
2006-10-26 18:31:00,118.46,118.47,118.45,118.47,1933999996.0
2006-10-26 18:32:00,118.46,118.48,118.46,118.48,1933999996.0
2006-10-26 18:33:00,118.49,118.52,118.49,118.52,1933999996.0
2006-10-26 18:34:00,118.51,118.52,118.49,118.5,1933999996.0
2006-10-26 18:35:00,118.49,118.5,118.48,118.49,1933999996.0
2006-10-26 18:36:00,118.498,118.501,118.486,118.501,1933999996.0
2006-10-26 18:37:00,118.498,118.5,118.492,118.499,1227299996.0
2006-10-26 18:38:00,118.495,118.498,118.478,118.49,1624100007.0
2006-10-26 18:39:00,118.493,118.511,118.476,118.504,907899999.0
2006-10-26 18:40:00,118.503,118.503,118.477,118.477,1339800006.0
2006-10-26 18:41:00,118.473,118.475,118.464,118.468,1778899998.0
2006-10-26 18:42:00,118.46,118.46,118.405,118.405,1866400004.0
2006-10-26 18:43:00,118.402,118.402,118.369,118.39,799700002.0
2006-10-26 18:44:00,118.391,118.402,118.38,118.38,694200004.0
2006-10-26 18:45:00,118.37,118.388,118.37,118.378,1376299998.0
2006-10-26 18:46:00,118.374,118.374,118.359,118.365,1670600001.0
2006-10-26 18:47:00,118.355,118.357,118.317,118.331,415300000.0
2006-10-26 18:48:00,118.33,118.337,118.314,118.32,1135000001.0
2006-10-26 18:49:00,118.317,118.329,118.311,118.311,1242599999.0
2006-10-26 18:50:00,118.31,118.315,118.3,118.3,2112199995.0
2006-10-26 18:51:00,118.301,118.322,118.301,118.303,1652499991.0
2006-10-26 18:52:00,118.309,118.318,118.299,118.301,1698799993.0
2006-10-26 18:53:00,118.308,118.328,118.308,118.318,1452499997.0
2006-10-26 18:54:00,118.322,118.339,118.321,118.339,1756800007.0
2006-10-26 18:55:00,118.338,118.341,118.322,118.337,1725799992.0
2006-10-26 18:56:00,118.33,118.332,118.312,118.323,327400002.0
2006-10-26 18:57:00,118.328,118.342,118.327,118.333,947599995.0
2006-10-26 18:58:00,118.332,118.336,118.319,118.319,1795300009.0
2006-10-26 18:59:00,118.318,118.335,118.318,118.326,1628500010.0
2006-10-26 19:00:00,118.322,118.326,118.309,118.309,824800000.0
2006-10-26 19:01:00,118.317,118.331,118.314,118.331,678100004.0
2006-10-26 19:02:00,118.334,118.337,118.316,118.324,567800003.0
2006-10-26 19:03:00,118.324,118.331,118.319,118.319,1348200007.0
2006-10-26 19:04:00,118.32,118.347,118.297,118.333,1152799998.0
2006-10-26 19:05:00,118.342,118.349,118.329,118.329,644100004.0
2006-10-26 19:06:00,118.324,118.334,118.321,118.328,1164499991.0
2006-10-26 19:07:00,118.33,118.342,118.316,118.332,1998699993.0
2006-10-26 19:08:00,118.342,118.354,118.331,118.339,1704900002.0
2006-10-26 19:09:00,118.346,118.349,118.341,118.343,533100000.0
2006-10-26 19:10:00,118.341,118.342,118.332,118.332,641400000.0
2006-10-26 19:11:00,118.328,118.328,118.32,118.322,711599993.0
2006-10-26 19:12:00,118.32,118.324,118.319,118.322,1076800005.0
2006-10-26 19:13:00,118.318,118.318,118.308,118.311,700100009.0
2006-10-26 19:14:00,118.311,118.318,118.296,118.297,1061900004.0
2006-10-26 19:15:00,118.298,118.3,118.27,118.299,1781700013.0
2006-10-26 19:16:00,118.294,118.31,118.293,118.298,845799991.0
2006-10-26 19:17:00,118.296,118.321,118.282,118.305,1423800012.0
2006-10-26 19:18:00,118.305,118.305,118.28,118.3,732999991.0
2006-10-26 19:19:00,118.304,118.312,118.298,118.301,1421300015.0
2006-10-26 19:20:00,118.293,118.309,118.293,118.3,1089400006.0
2006-10-26 19:21:00,118.295,118.3,118.27,118.298,1617100006.0
2006-10-26 19:22:00,118.302,118.309,118.301,118.303,884200007.0
2006-10-26 19:23:00,118.31,118.31,118.31,118.31,1282299999.0
2006-10-26 19:24:00,118.294,118.299,118.284,118.287,1282299999.0
2006-10-26 19:25:00,118.285,118.302,118.27,118.298,1556800006.0
2006-10-26 19:26:00,118.3,118.3,118.3,118.3,1835099997.0
2006-10-26 19:27:00,118.307,118.321,118.3,118.313,1835099997.0
2006-10-26 19:28:00,118.308,118.322,118.299,118.312,815900007.0
2006-10-26 19:29:00,118.313,118.314,118.306,118.314,557399994.0
2006-10-26 19:30:00,118.309,118.32,118.283,118.303,962799995.0
2006-10-26 19:31:00,118.313,118.321,118.299,118.299,1676899991.0
2006-10-26 19:32:00,118.298,118.304,118.292,118.304,1903500002.0
2006-10-26 19:33:00,118.307,118.314,118.304,118.312,1194599990.0
2006-10-26 19:34:00,118.31,118.312,118.3,118.31,1058200004.0
2006-10-26 19:35:00,118.308,118.31,118.28,118.303,1428800007.0
2006-10-26 19:36:00,118.294,118.318,118.283,118.305,466200004.0
2006-10-26 19:37:00,118.301,118.314,118.301,118.314,209200002.0
2006-10-26 19:38:00,118.312,118.327,118.287,118.29,845700003.0
2006-10-26 19:39:00,118.301,118.319,118.279,118.305,1332999996.0
2006-10-26 19:40:00,118.305,118.308,118.3,118.303,808499999.0
2006-10-26 19:41:00,118.301,118.316,118.292,118.313,1142000004.0
2006-10-26 19:42:00,118.315,118.319,118.287,118.305,899900002.0
2006-10-26 19:43:00,118.311,118.311,118.292,118.292,306600004.0
2006-10-26 19:44:00,118.29,118.311,118.289,118.297,1243300008.0
2006-10-26 19:45:00,118.3,118.303,118.293,118.303,756400003.0
2006-10-26 19:46:00,118.295,118.327,118.264,118.3,1048700000.0
2006-10-26 19:47:00,118.298,118.299,118.288,118.288,652400001.0
2006-10-26 19:48:00,118.283,118.313,118.283,118.305,1414400010.0
2006-10-26 19:49:00,118.313,118.323,118.313,118.323,722999999.0
2006-10-26 19:50:00,118.322,118.322,118.273,118.319,632899991.0
2006-10-26 19:51:00,118.322,118.329,118.293,118.323,763599997.0
2006-10-26 19:52:00,118.326,118.332,118.323,118.323,816399998.0
2006-10-26 19:53:00,118.327,118.34,118.312,118.325,1117300001.0
2006-10-26 19:54:00,118.335,118.342,118.327,118.342,1623000012.0
2006-10-26 19:55:00,118.335,118.341,118.308,118.325,716999999.0
2006-10-26 19:56:00,118.335,118.337,118.315,118.334,739400004.0
2006-10-26 19:57:00,118.333,118.335,118.305,118.335,645400005.0
2006-10-26 19:58:00,118.335,118.335,118.291,118.291,1211400000.0
2006-10-26 19:59:00,118.287,118.291,118.279,118.279,923100004.0
2006-10-26 20:00:00,118.269,118.269,118.235,118.265,302199999.0
2006-10-26 20:01:00,118.272,118.284,118.258,118.275,552700001.0
2006-10-26 20:02:00,118.26,118.288,118.242,118.286,1217500016.0
2006-10-26 20:03:00,118.29,118.292,118.286,118.288,712999991.0
2006-10-26 20:04:00,118.283,118.297,118.272,118.292,670400000.0
2006-10-26 20:05:00,118.28,118.292,118.28,118.292,1103600006.0
2006-10-26 20:06:00,118.289,118.293,118.278,118.292,1503700001.0
2006-10-26 20:07:00,118.287,118.299,118.272,118.285,723200003.0
2006-10-26 20:08:00,118.29,118.3,118.283,118.295,900799995.0
2006-10-26 20:09:00,118.29,118.303,118.265,118.299,1099500015.0
2006-10-26 20:10:00,118.298,118.32,118.298,118.31,1020399998.0
2006-10-26 20:11:00,118.31,118.323,118.306,118.323,1580600008.0
2006-10-26 20:12:00,118.3,118.32,118.3,118.32,889500000.0
2006-10-26 20:13:00,118.32,118.331,118.316,118.322,889500000.0
2006-10-26 20:14:00,118.319,118.327,118.307,118.322,985400003.0
2006-10-26 20:15:00,118.323,118.329,118.306,118.326,1335800010.0
2006-10-26 20:16:00,118.319,118.337,118.306,118.333,949199999.0
2006-10-26 20:17:00,118.336,118.35,118.323,118.324,644700002.0
2006-10-26 20:18:00,118.335,118.344,118.325,118.332,369099997.0
2006-10-26 20:19:00,118.34,118.35,118.321,118.335,903600008.0
2006-10-26 20:20:00,118.314,118.336,118.312,118.333,899799999.0
2006-10-26 20:21:00,118.335,118.341,118.318,118.33,1199900007.0
2006-10-26 20:22:00,118.327,118.329,118.313,118.32,1456900004.0
2006-10-26 20:23:00,118.318,118.329,118.294,118.325,895000016.0
2006-10-26 20:24:00,118.335,118.34,118.314,118.318,583899997.0
2006-10-26 20:25:00,118.335,118.338,118.33,118.33,855399996.0
2006-10-26 20:26:00,118.333,118.351,118.333,118.351,780699998.0
2006-10-26 20:27:00,118.351,118.36,118.331,118.355,1172900013.0
2006-10-26 20:28:00,118.34,118.36,118.34,118.36,2115099991.0
2006-10-26 20:29:00,118.35,118.36,118.35,118.36,2115099991.0
2006-10-26 20:30:00,118.35,118.36,118.35,118.36,2115099991.0
2006-10-26 20:31:00,118.365,118.365,118.346,118.346,2115099991.0
2006-10-26 20:32:00,118.37,118.37,118.34,118.34,606299998.0
2006-10-26 20:33:00,118.335,118.343,118.321,118.335,606299998.0
2006-10-26 20:34:00,118.336,118.338,118.296,118.323,542500001.0
2006-10-26 20:35:00,118.335,118.338,118.324,118.335,762200003.0
2006-10-26 20:36:00,118.333,118.333,118.326,118.326,348300004.0
2006-10-26 20:37:00,118.325,118.333,118.321,118.321,466300001.0
2006-10-26 20:38:00,118.32,118.329,118.297,118.323,1278099998.0
2006-10-26 20:39:00,118.326,118.333,118.322,118.333,1195499993.0
2006-10-26 20:40:00,118.33,118.33,118.33,118.33,1099000005.0
2006-10-26 20:41:00,118.333,118.341,118.316,118.335,1099000005.0
2006-10-26 20:42:00,118.328,118.33,118.316,118.321,1253600003.0
2006-10-26 20:43:00,118.322,118.332,118.321,118.325,1830600011.0
2006-10-26 20:44:00,118.322,118.339,118.294,118.317,1369600009.0
2006-10-26 20:45:00,118.335,118.343,118.331,118.335,1437699989.0
2006-10-26 20:46:00,118.347,118.351,118.332,118.345,1345799999.0
2006-10-26 20:47:00,118.344,118.344,118.333,118.336,1722400003.0
2006-10-26 20:48:00,118.335,118.339,118.324,118.336,923699994.0
2006-10-26 20:49:00,118.326,118.336,118.308,118.325,1233900006.0
2006-10-26 20:50:00,118.32,118.331,118.307,118.331,1607099981.0
2006-10-26 20:51:00,118.327,118.339,118.308,118.335,650800002.0
2006-10-26 20:52:00,118.336,118.338,118.335,118.335,171100000.0
2006-10-26 20:53:00,118.336,118.344,118.336,118.344,1534199989.0
2006-10-26 20:54:00,118.333,118.351,118.321,118.337,624000005.0
2006-10-26 20:55:00,118.337,118.343,118.309,118.33,1854399994.0
2006-10-26 20:56:00,118.347,118.362,118.347,118.362,580499999.0
2006-10-26 20:57:00,118.361,118.361,118.344,118.355,1682499994.0
2006-10-26 20:58:00,118.35,118.36,118.35,118.36,1912499994.0
2006-10-26 20:59:00,118.35,118.36,118.35,118.36,1912499994.0
2006-10-26 21:00:00,118.37,118.37,118.338,118.347,1912499994.0
2006-10-26 21:01:00,118.368,118.383,118.368,118.38,1022699997.0
2006-10-26 21:02:00,118.372,118.383,118.358,118.382,698899997.0
2006-10-26 21:03:00,118.37,118.38,118.37,118.379,804400003.0
2006-10-26 21:04:00,118.375,118.375,118.341,118.365,408800000.0
2006-10-26 21:05:00,118.374,118.379,118.342,118.375,693799998.0
2006-10-26 21:06:00,118.374,118.38,118.367,118.37,936100000.0
2006-10-26 21:07:00,118.375,118.392,118.375,118.385,1529399989.0
2006-10-26 21:08:00,118.363,118.383,118.341,118.381,665099998.0
2006-10-26 21:09:00,118.38,118.388,118.38,118.385,328800004.0
2006-10-26 21:10:00,118.389,118.398,118.385,118.398,545800004.0
2006-10-26 21:11:00,118.4,118.407,118.395,118.407,338700000.0
2006-10-26 21:12:00,118.416,118.42,118.401,118.404,373400004.0
2006-10-26 21:13:00,118.405,118.423,118.403,118.403,619200006.0
2006-10-26 21:14:00,118.405,118.405,118.395,118.4,1778500003.0
2006-10-26 21:15:00,118.403,118.411,118.399,118.402,1486900001.0
2006-10-26 21:16:00,118.402,118.417,118.383,118.405,1023200013.0
2006-10-26 21:17:00,118.4,118.405,118.395,118.4,2013599994.0
2006-10-26 21:18:00,118.403,118.403,118.386,118.396,1261400000.0
2006-10-26 21:19:00,118.398,118.413,118.371,118.386,1370199998.0
2006-10-26 21:20:00,118.403,118.41,118.393,118.397,1306599988.0
2006-10-26 21:21:00,118.405,118.412,118.399,118.401,1282999997.0
2006-10-26 21:22:00,118.395,118.395,118.359,118.376,1817299999.0
2006-10-26 21:23:00,118.379,118.405,118.379,118.39,1047300000.0
2006-10-26 21:24:00,118.4,118.404,118.372,118.404,1685499988.0
2006-10-26 21:25:00,118.414,118.419,118.4,118.406,1569600002.0
2006-10-26 21:26:00,118.4,118.405,118.376,118.405,1200699996.0
2006-10-26 21:27:00,118.4,118.407,118.388,118.405,789399994.0
2006-10-26 21:28:00,118.394,118.407,118.384,118.395,390000000.0
2006-10-26 21:29:00,118.405,118.405,118.395,118.397,856400009.0
2006-10-26 21:30:00,118.399,118.404,118.393,118.395,629300006.0
2006-10-26 21:31:00,118.394,118.404,118.386,118.404,334399995.0
2006-10-26 21:32:00,118.4,118.411,118.391,118.395,1008300005.0
2006-10-26 21:33:00,118.401,118.403,118.389,118.403,488500004.0
2006-10-26 21:34:00,118.402,118.402,118.385,118.398,542599996.0
2006-10-26 21:35:00,118.401,118.406,118.392,118.4,415100003.0
2006-10-26 21:36:00,118.399,118.403,118.387,118.395,508700003.0
2006-10-26 21:37:00,118.398,118.408,118.385,118.408,507899999.0
2006-10-26 21:38:00,118.398,118.398,118.382,118.382,265999999.0
2006-10-26 21:39:00,118.383,118.383,118.368,118.383,427500001.0
2006-10-26 21:40:00,118.385,118.385,118.377,118.38,645700001.0
2006-10-26 21:41:00,118.379,118.379,118.363,118.372,716399998.0
2006-10-26 21:42:00,118.369,118.372,118.343,118.367,1144900012.0
2006-10-26 21:43:00,118.369,118.375,118.348,118.37,484100002.0
2006-10-26 21:44:00,118.37,118.386,118.35,118.375,1391800007.0
2006-10-26 21:45:00,118.364,118.381,118.339,118.37,604699995.0
2006-10-26 21:46:00,118.343,118.386,118.336,118.372,682100011.0
2006-10-26 21:47:00,118.369,118.377,118.36,118.36,445399997.0
2006-10-26 21:48:00,118.363,118.374,118.354,118.365,847099994.0
2006-10-26 21:49:00,118.364,118.371,118.357,118.368,548199993.0
2006-10-26 21:50:00,118.358,118.36,118.345,118.36,150100000.0
2006-10-26 21:51:00,118.36,118.363,118.329,118.345,496200000.0
2006-10-26 21:52:00,118.362,118.369,118.36,118.366,145900000.0
2006-10-26 21:53:00,118.365,118.372,118.355,118.372,678600009.0
2006-10-26 21:54:00,118.36,118.363,118.324,118.361,588300007.0
2006-10-26 21:55:00,118.361,118.361,118.352,118.352,249600002.0
2006-10-26 21:56:00,118.367,118.373,118.364,118.371,418599999.0
2006-10-26 21:57:00,118.368,118.373,118.354,118.368,255399997.0
2006-10-26 21:58:00,118.368,118.38,118.364,118.378,146199999.0
2006-10-26 21:59:00,118.371,118.371,118.349,118.366,407100007.0
2006-10-26 22:00:00,118.369,118.377,118.337,118.351,979099995.0
2006-10-26 22:01:00,118.367,118.373,118.359,118.373,1154299999.0
2006-10-26 22:02:00,118.369,118.378,118.332,118.366,724599993.0
2006-10-26 22:03:00,118.357,118.371,118.357,118.36,436599992.0
2006-10-26 22:04:00,118.361,118.378,118.332,118.348,768200000.0
2006-10-26 22:05:00,118.366,118.371,118.36,118.364,294900001.0
2006-10-26 22:06:00,118.367,118.368,118.365,118.368,42400000.0
2006-10-26 22:07:00,118.365,118.381,118.349,118.377,357699999.0
2006-10-26 22:08:00,118.37,118.375,118.365,118.365,381700004.0
2006-10-26 22:09:00,118.379,118.384,118.348,118.354,179500003.0
2006-10-26 22:10:00,118.383,118.383,118.374,118.377,218099998.0
2006-10-26 22:11:00,118.369,118.374,118.362,118.368,575099996.0
2006-10-26 22:12:00,118.364,118.372,118.357,118.364,161899997.0
2006-10-26 22:13:00,118.34,118.373,118.335,118.373,323099998.0
2006-10-26 22:14:00,118.363,118.383,118.354,118.36,335399997.0
2006-10-26 22:15:00,118.344,118.369,118.344,118.369,274399997.0
2006-10-26 22:16:00,118.369,118.374,118.329,118.344,668499992.0
2006-10-26 22:17:00,118.367,118.368,118.353,118.36,351499998.0
2006-10-26 22:18:00,118.372,118.382,118.369,118.372,395399997.0
2006-10-26 22:19:00,118.361,118.377,118.359,118.373,352199994.0
2006-10-26 22:20:00,118.378,118.382,118.375,118.375,212700001.0
2006-10-26 22:21:00,118.373,118.375,118.367,118.375,320199994.0
2006-10-26 22:22:00,118.388,118.389,118.35,118.368,306400004.0
2006-10-26 22:23:00,118.375,118.379,118.36,118.374,122099999.0
2006-10-26 22:24:00,118.387,118.387,118.358,118.366,226399999.0
2006-10-26 22:25:00,118.386,118.393,118.382,118.393,275299998.0
2006-10-26 22:26:00,118.378,118.388,118.359,118.388,395599997.0
2006-10-26 22:27:00,118.38,118.384,118.347,118.384,807200003.0
2006-10-26 22:28:00,118.353,118.385,118.349,118.385,281200004.0
2006-10-26 22:29:00,118.376,118.381,118.367,118.378,156600000.0
2006-10-26 22:30:00,118.365,118.394,118.362,118.376,186100002.0
2006-10-26 22:31:00,118.368,118.382,118.362,118.381,269399998.0
2006-10-26 22:32:00,118.373,118.373,118.334,118.358,344100002.0
2006-10-26 22:33:00,118.368,118.381,118.367,118.37,797899994.0
2006-10-26 22:34:00,118.365,118.375,118.343,118.346,912500001.0
2006-10-26 22:35:00,118.359,118.367,118.346,118.367,285800001.0
2006-10-26 22:36:00,118.344,118.373,118.34,118.358,761800001.0
2006-10-26 22:37:00,118.375,118.375,118.357,118.368,169000002.0
2006-10-26 22:38:00,118.362,118.372,118.362,118.366,192800002.0
2006-10-26 22:39:00,118.341,118.37,118.341,118.369,303900005.0
2006-10-26 22:40:00,118.361,118.375,118.355,118.363,507500012.0
2006-10-26 22:41:00,118.373,118.374,118.344,118.358,231600000.0
2006-10-26 22:42:00,118.374,118.38,118.361,118.367,362899999.0
2006-10-26 22:43:00,118.362,118.375,118.356,118.366,391799999.0
2006-10-26 22:44:00,118.377,118.38,118.339,118.339,170600000.0
2006-10-26 22:45:00,118.37,118.382,118.36,118.362,355300002.0
2006-10-26 22:46:00,118.367,118.368,118.341,118.368,272100004.0
2006-10-26 22:47:00,118.387,118.387,118.357,118.364,272000002.0
2006-10-26 22:48:00,118.38,118.386,118.354,118.357,536599999.0
2006-10-26 22:49:00,118.363,118.372,118.354,118.362,346699995.0
2006-10-26 22:50:00,118.365,118.377,118.362,118.362,390900000.0
2006-10-26 22:51:00,118.373,118.38,118.343,118.375,463599989.0
2006-10-26 22:52:00,118.363,118.377,118.363,118.37,305999999.0
2006-10-26 22:53:00,118.376,118.376,118.356,118.358,669299995.0
2006-10-26 22:54:00,118.377,118.377,118.343,118.35,224799997.0
2006-10-26 22:55:00,118.372,118.372,118.361,118.361,271800000.0
2006-10-26 22:56:00,118.355,118.36,118.342,118.353,344499997.0
2006-10-26 22:57:00,118.355,118.376,118.34,118.34,549000000.0
2006-10-26 22:58:00,118.356,118.376,118.349,118.376,207099997.0
2006-10-26 22:59:00,118.363,118.391,118.363,118.368,381800001.0
2006-10-26 23:00:00,118.349,118.394,118.349,118.385,295200002.0
2006-10-26 23:01:00,118.39,118.39,118.366,118.372,355799989.0
2006-10-26 23:02:00,118.385,118.394,118.367,118.369,290200004.0
2006-10-26 23:03:00,118.345,118.363,118.345,118.351,109300000.0
2006-10-26 23:04:00,118.362,118.377,118.342,118.342,218800001.0
2006-10-26 23:05:00,118.376,118.38,118.359,118.359,314200002.0
2006-10-26 23:06:00,118.38,118.385,118.355,118.356,247700001.0
2006-10-26 23:07:00,118.355,118.39,118.355,118.362,234000001.0
2006-10-26 23:08:00,118.364,118.398,118.364,118.387,253400001.0
2006-10-26 23:09:00,118.386,118.39,118.377,118.39,148299996.0
2006-10-26 23:10:00,118.393,118.414,118.387,118.402,333700007.0
2006-10-26 23:11:00,118.408,118.41,118.386,118.386,142700002.0
2006-10-26 23:12:00,118.395,118.41,118.38,118.41,238799994.0
2006-10-26 23:13:00,118.405,118.405,118.393,118.397,210600006.0
2006-10-26 23:14:00,118.384,118.405,118.383,118.385,410700001.0
2006-10-26 23:15:00,118.391,118.413,118.381,118.41,346900000.0
2006-10-26 23:16:00,118.387,118.405,118.378,118.399,194399994.0
2006-10-26 23:17:00,118.403,118.409,118.354,118.354,207000005.0
2006-10-26 23:18:00,118.392,118.401,118.365,118.368,301599994.0
2006-10-26 23:19:00,118.397,118.405,118.397,118.4,189800003.0
2006-10-26 23:20:00,118.373,118.399,118.373,118.399,387899999.0
2006-10-26 23:21:00,118.386,118.4,118.376,118.376,271000007.0
2006-10-26 23:22:00,118.382,118.404,118.375,118.394,204799999.0
2006-10-26 23:23:00,118.418,118.418,118.376,118.394,173000000.0
2006-10-26 23:24:00,118.398,118.398,118.375,118.393,341800005.0
2006-10-26 23:25:00,118.383,118.394,118.38,118.389,153899997.0
2006-10-26 23:26:00,118.4,118.408,118.372,118.385,198600000.0
2006-10-26 23:27:00,118.387,118.408,118.382,118.406,298200000.0
2006-10-26 23:28:00,118.41,118.41,118.371,118.385,323299997.0
2006-10-26 23:29:00,118.403,118.415,118.386,118.394,240300005.0
2006-10-26 23:30:00,118.38,118.407,118.379,118.401,210999997.0
2006-10-26 23:31:00,118.407,118.407,118.386,118.402,135899999.0
2006-10-26 23:32:00,118.39,118.407,118.388,118.406,134100002.0
2006-10-26 23:33:00,118.39,118.405,118.377,118.401,163200001.0
2006-10-26 23:34:00,118.385,118.404,118.373,118.396,124699998.0
2006-10-26 23:35:00,118.398,118.407,118.389,118.398,176800005.0
2006-10-26 23:36:00,118.405,118.408,118.385,118.408,173699999.0
2006-10-26 23:37:00,118.4,118.4,118.382,118.399,199600003.0
2006-10-26 23:38:00,118.4,118.405,118.398,118.4,393099997.0
2006-10-26 23:39:00,118.375,118.383,118.366,118.373,436900000.0
2006-10-26 23:40:00,118.396,118.396,118.376,118.394,411599998.0
2006-10-26 23:41:00,118.393,118.408,118.382,118.408,165600004.0
2006-10-26 23:42:00,118.393,118.399,118.379,118.388,454299991.0
2006-10-26 23:43:00,118.383,118.401,118.383,118.389,215000003.0
2006-10-26 23:44:00,118.393,118.404,118.387,118.394,153000000.0
2006-10-26 23:45:00,118.403,118.434,118.403,118.418,235500001.0
2006-10-26 23:46:00,118.415,118.415,118.41,118.41,263899994.0
2006-10-26 23:47:00,118.412,118.419,118.384,118.387,274300001.0
2006-10-26 23:48:00,118.385,118.411,118.369,118.407,278199999.0
2006-10-26 23:49:00,118.409,118.409,118.38,118.403,266700002.0
2006-10-26 23:50:00,118.41,118.419,118.384,118.393,284599998.0
2006-10-26 23:51:00,118.395,118.409,118.395,118.403,116599999.0
2006-10-26 23:52:00,118.411,118.417,118.401,118.408,121100004.0
2006-10-26 23:53:00,118.407,118.408,118.394,118.401,352900009.0
2006-10-26 23:54:00,118.41,118.416,118.398,118.398,244000003.0
2006-10-26 23:55:00,118.398,118.408,118.382,118.387,261799996.0
2006-10-26 23:56:00,118.384,118.408,118.384,118.392,225999997.0
2006-10-26 23:57:00,118.393,118.405,118.384,118.401,222100000.0
2006-10-26 23:58:00,118.408,118.41,118.388,118.398,493700009.0
2006-10-26 23:59:00,118.388,118.403,118.379,118.388,207400000.0
2006-10-27 00:00:00,118.375,118.393,118.359,118.388,277900002.0
2006-10-27 00:01:00,118.385,118.396,118.37,118.37,159099999.0
2006-10-27 00:02:00,118.383,118.389,118.363,118.38,194300006.0
2006-10-27 00:03:00,118.373,118.373,118.361,118.361,108500000.0
2006-10-27 00:04:00,118.353,118.363,118.329,118.363,321099998.0
2006-10-27 00:05:00,118.367,118.367,118.349,118.363,219900000.0
2006-10-27 00:06:00,118.377,118.391,118.372,118.391,377199998.0
2006-10-27 00:07:00,118.365,118.368,118.348,118.368,180300000.0
2006-10-27 00:08:00,118.37,118.374,118.341,118.363,331900000.0
2006-10-27 00:09:00,118.385,118.391,118.365,118.384,281699998.0
2006-10-27 00:10:00,118.378,118.381,118.361,118.381,215699998.0
2006-10-27 00:11:00,118.377,118.384,118.345,118.375,221399997.0
2006-10-27 00:12:00,118.361,118.378,118.354,118.362,293499999.0
2006-10-27 00:13:00,118.383,118.384,118.35,118.355,137599998.0
2006-10-27 00:14:00,118.378,118.378,118.348,118.372,231399996.0
2006-10-27 00:15:00,118.368,118.393,118.353,118.393,335299999.0
2006-10-27 00:16:00,118.37,118.388,118.35,118.388,214700004.0
2006-10-27 00:17:00,118.394,118.405,118.394,118.398,222900001.0
2006-10-27 00:18:00,118.402,118.414,118.395,118.399,325499995.0
2006-10-27 00:19:00,118.397,118.402,118.389,118.393,225600005.0
2006-10-27 00:20:00,118.392,118.4,118.377,118.397,158800001.0
2006-10-27 00:21:00,118.38,118.393,118.364,118.393,292900002.0
2006-10-27 00:22:00,118.378,118.391,118.369,118.384,249099995.0
2006-10-27 00:23:00,118.4,118.403,118.367,118.391,242000001.0
2006-10-27 00:24:00,118.381,118.402,118.376,118.376,254499999.0
2006-10-27 00:25:00,118.377,118.395,118.374,118.392,308899997.0
2006-10-27 00:26:00,118.381,118.409,118.369,118.409,225100000.0
2006-10-27 00:27:00,118.405,118.405,118.388,118.39,85300002.0
2006-10-27 00:28:00,118.393,118.409,118.387,118.393,179199999.0
2006-10-27 00:29:00,118.39,118.407,118.378,118.406,248700001.0
2006-10-27 00:30:00,118.41,118.415,118.389,118.408,337100003.0
2006-10-27 00:31:00,118.418,118.419,118.403,118.412,203500003.0
2006-10-27 00:32:00,118.408,118.41,118.392,118.392,177100003.0
2006-10-27 00:33:00,118.392,118.396,118.366,118.396,256100000.0
2006-10-27 00:34:00,118.408,118.409,118.377,118.382,230100000.0
2006-10-27 00:35:00,118.398,118.399,118.37,118.393,521200004.0
2006-10-27 00:36:00,118.382,118.395,118.38,118.385,167999996.0
2006-10-27 00:37:00,118.385,118.388,118.371,118.382,239400003.0
2006-10-27 00:38:00,118.372,118.372,118.353,118.367,68699999.0
2006-10-27 00:39:00,118.376,118.376,118.357,118.365,158600002.0
2006-10-27 00:40:00,118.342,118.353,118.33,118.353,171399998.0
2006-10-27 00:41:00,118.35,118.362,118.35,118.356,289399996.0
2006-10-27 00:42:00,118.345,118.354,118.326,118.336,445200006.0
2006-10-27 00:43:00,118.333,118.345,118.314,118.345,418900000.0
2006-10-27 00:44:00,118.337,118.346,118.324,118.332,176600002.0
2006-10-27 00:45:00,118.318,118.347,118.318,118.346,222999997.0
2006-10-27 00:46:00,118.332,118.347,118.329,118.333,128499996.0
2006-10-27 00:47:00,118.339,118.345,118.333,118.34,481700000.0
2006-10-27 00:48:00,118.338,118.338,118.318,118.335,174199995.0
2006-10-27 00:49:00,118.33,118.346,118.324,118.346,226200000.0
2006-10-27 00:50:00,118.34,118.34,118.312,118.334,397300002.0
2006-10-27 00:51:00,118.331,118.352,118.318,118.344,365999998.0
2006-10-27 00:52:00,118.338,118.349,118.323,118.323,395199999.0
2006-10-27 00:53:00,118.335,118.35,118.327,118.348,141799997.0
2006-10-27 00:54:00,118.347,118.361,118.345,118.347,252099999.0
2006-10-27 00:55:00,118.363,118.37,118.352,118.37,259400001.0
2006-10-27 00:56:00,118.358,118.381,118.358,118.378,209599998.0
2006-10-27 00:57:00,118.378,118.386,118.372,118.377,126899998.0
2006-10-27 00:58:00,118.388,118.389,118.346,118.367,301599999.0
2006-10-27 00:59:00,118.355,118.366,118.343,118.358,229999998.0
2006-10-27 01:00:00,118.355,118.365,118.339,118.341,207899998.0
2006-10-27 01:01:00,118.351,118.368,118.351,118.363,125400001.0
2006-10-27 01:02:00,118.362,118.366,118.345,118.349,272400007.0
2006-10-27 01:03:00,118.343,118.363,118.329,118.358,231300001.0
2006-10-27 01:04:00,118.36,118.364,118.332,118.352,123399999.0
2006-10-27 01:05:00,118.348,118.356,118.339,118.356,147299998.0
2006-10-27 01:06:00,118.37,118.373,118.343,118.367,305900005.0
2006-10-27 01:07:00,118.372,118.375,118.358,118.369,107399996.0
2006-10-27 01:08:00,118.35,118.37,118.344,118.344,186700003.0
2006-10-27 01:09:00,118.362,118.371,118.352,118.361,175400000.0
2006-10-27 01:10:00,118.375,118.377,118.37,118.37,293500009.0
2006-10-27 01:11:00,118.372,118.38,118.368,118.368,284200000.0
2006-10-27 01:12:00,118.368,118.39,118.368,118.378,265699997.0
2006-10-27 01:13:00,118.385,118.401,118.385,118.4,201699996.0
2006-10-27 01:14:00,118.388,118.391,118.376,118.391,160900003.0
2006-10-27 01:15:00,118.402,118.407,118.4,118.402,159499998.0
2006-10-27 01:16:00,118.4,118.406,118.389,118.406,109200002.0
2006-10-27 01:17:00,118.401,118.416,118.391,118.415,432100005.0
2006-10-27 01:18:00,118.39,118.408,118.386,118.408,59700000.0
2006-10-27 01:19:00,118.399,118.411,118.37,118.382,197100003.0
2006-10-27 01:20:00,118.402,118.408,118.382,118.384,339400009.0
2006-10-27 01:21:00,118.414,118.417,118.395,118.413,306400004.0
2006-10-27 01:22:00,118.408,118.408,118.395,118.398,264900008.0
2006-10-27 01:23:00,118.402,118.402,118.394,118.401,223600005.0
2006-10-27 01:24:00,118.383,118.405,118.374,118.399,242799996.0
2006-10-27 01:25:00,118.383,118.409,118.371,118.409,219900002.0
2006-10-27 01:26:00,118.408,118.413,118.405,118.405,155699998.0
2006-10-27 01:27:00,118.418,118.419,118.388,118.402,305200000.0
2006-10-27 01:28:00,118.405,118.411,118.402,118.411,258199999.0
2006-10-27 01:29:00,118.388,118.404,118.387,118.399,129300000.0
2006-10-27 01:30:00,118.378,118.436,118.371,118.405,219799999.0
2006-10-27 01:31:00,118.407,118.425,118.407,118.416,188799999.0
2006-10-27 01:32:00,118.411,118.417,118.41,118.41,220100001.0
2006-10-27 01:33:00,118.414,118.456,118.414,118.455,87800000.0
2006-10-27 01:34:00,118.445,118.472,118.417,118.472,352000005.0
2006-10-27 01:35:00,118.484,118.484,118.476,118.477,193600002.0
2006-10-27 01:36:00,118.472,118.483,118.467,118.483,195100002.0
2006-10-27 01:37:00,118.485,118.488,118.471,118.486,217600001.0
2006-10-27 01:38:00,118.488,118.492,118.472,118.481,263799994.0
2006-10-27 01:39:00,118.452,118.471,118.452,118.468,241799999.0
2006-10-27 01:40:00,118.458,118.458,118.446,118.457,209700003.0
2006-10-27 01:41:00,118.472,118.472,118.463,118.472,145399999.0
2006-10-27 01:42:00,118.477,118.482,118.451,118.47,131300001.0
2006-10-27 01:43:00,118.476,118.49,118.476,118.483,196999998.0
2006-10-27 01:44:00,118.483,118.49,118.463,118.475,227900002.0
2006-10-27 01:45:00,118.478,118.493,118.467,118.493,233400003.0
2006-10-27 01:46:00,118.485,118.485,118.468,118.479,149499997.0
2006-10-27 01:47:00,118.486,118.489,118.479,118.48,250400003.0
2006-10-27 01:48:00,118.478,118.48,118.46,118.466,136600001.0
2006-10-27 01:49:00,118.468,118.483,118.454,118.481,105700000.0
2006-10-27 01:50:00,118.484,118.506,118.484,118.506,282399995.0
2006-10-27 01:51:00,118.51,118.537,118.51,118.537,173200003.0
2006-10-27 01:52:00,118.54,118.549,118.531,118.531,151000003.0
2006-10-27 01:53:00,118.535,118.545,118.521,118.532,164699999.0
2006-10-27 01:54:00,118.532,118.56,118.532,118.56,332900004.0
2006-10-27 01:55:00,118.565,118.597,118.551,118.595,149100001.0
2006-10-27 01:56:00,118.583,118.583,118.57,118.571,129500000.0
2006-10-27 01:57:00,118.567,118.576,118.563,118.575,196200000.0
2006-10-27 01:58:00,118.58,118.595,118.574,118.595,253100000.0
2006-10-27 01:59:00,118.61,118.625,118.593,118.593,235699999.0
2006-10-27 02:00:00,118.603,118.631,118.603,118.62,216500003.0
2006-10-27 02:01:00,118.606,118.606,118.587,118.602,203300002.0
2006-10-27 02:02:00,118.598,118.603,118.595,118.597,357600001.0
2006-10-27 02:03:00,118.59,118.605,118.582,118.605,301999997.0
2006-10-27 02:04:00,118.612,118.614,118.594,118.594,199099999.0
2006-10-27 02:05:00,118.602,118.607,118.588,118.597,324299998.0
2006-10-27 02:06:00,118.608,118.615,118.606,118.61,84100001.0
2006-10-27 02:07:00,118.578,118.604,118.573,118.594,195499994.0
2006-10-27 02:08:00,118.597,118.597,118.58,118.58,215900003.0
2006-10-27 02:09:00,118.585,118.585,118.571,118.58,317100005.0
2006-10-27 02:10:00,118.582,118.592,118.567,118.591,292400003.0
2006-10-27 02:11:00,118.592,118.598,118.584,118.596,217000005.0
2006-10-27 02:12:00,118.61,118.629,118.61,118.622,251199994.0
2006-10-27 02:13:00,118.61,118.618,118.61,118.616,174299999.0
2006-10-27 02:14:00,118.618,118.62,118.612,118.612,120600000.0
2006-10-27 02:15:00,118.612,118.62,118.612,118.619,127600000.0
2006-10-27 02:16:00,118.632,118.655,118.626,118.655,284599998.0
2006-10-27 02:17:00,118.657,118.663,118.65,118.658,163100004.0
2006-10-27 02:18:00,118.665,118.698,118.665,118.692,85200001.0
2006-10-27 02:19:00,118.685,118.71,118.685,118.692,138399999.0
2006-10-27 02:20:00,118.694,118.696,118.675,118.678,260000003.0
2006-10-27 02:21:00,118.676,118.681,118.672,118.677,269600002.0
2006-10-27 02:22:00,118.674,118.677,118.668,118.669,241700002.0
2006-10-27 02:23:00,118.661,118.666,118.657,118.659,280500005.0
2006-10-27 02:24:00,118.667,118.668,118.638,118.644,190899994.0
2006-10-27 02:25:00,118.668,118.682,118.652,118.652,311900000.0
2006-10-27 02:26:00,118.683,118.686,118.67,118.678,193900000.0
2006-10-27 02:27:00,118.67,118.67,118.647,118.653,155300002.0
2006-10-27 02:28:00,118.656,118.666,118.613,118.619,219400000.0
2006-10-27 02:29:00,118.633,118.655,118.633,118.648,282800001.0
2006-10-27 02:30:00,118.658,118.662,118.643,118.655,261799995.0
2006-10-27 02:31:00,118.663,118.667,118.655,118.664,327499995.0
2006-10-27 02:32:00,118.668,118.669,118.631,118.65,213100001.0
2006-10-27 02:33:00,118.644,118.644,118.613,118.619,158900004.0
2006-10-27 02:34:00,118.628,118.643,118.628,118.643,259399998.0
2006-10-27 02:35:00,118.638,118.638,118.603,118.616,336300000.0
2006-10-27 02:36:00,118.628,118.628,118.607,118.615,195800002.0
2006-10-27 02:37:00,118.614,118.616,118.614,118.616,58900001.0
2006-10-27 02:38:00,118.625,118.637,118.616,118.631,154300000.0
2006-10-27 02:39:00,118.623,118.647,118.623,118.647,183199998.0
2006-10-27 02:40:00,118.645,118.658,118.631,118.65,304200001.0
2006-10-27 02:41:00,118.647,118.647,118.618,118.618,197600002.0
2006-10-27 02:42:00,118.617,118.628,118.602,118.608,271199999.0
2006-10-27 02:43:00,118.61,118.61,118.585,118.603,195399998.0
2006-10-27 02:44:00,118.609,118.613,118.604,118.607,191400003.0
2006-10-27 02:45:00,118.595,118.595,118.568,118.577,206400000.0
2006-10-27 02:46:00,118.59,118.602,118.59,118.597,80499999.0
2006-10-27 02:47:00,118.592,118.603,118.59,118.603,443400002.0
2006-10-27 02:48:00,118.61,118.612,118.59,118.598,277900003.0
2006-10-27 02:49:00,118.607,118.607,118.592,118.592,302600000.0
2006-10-27 02:50:00,118.588,118.596,118.582,118.593,393999995.0
2006-10-27 02:51:00,118.573,118.59,118.562,118.587,138899998.0
2006-10-27 02:52:00,118.597,118.597,118.587,118.587,204900003.0
2006-10-27 02:53:00,118.593,118.601,118.58,118.58,154800005.0
2006-10-27 02:54:00,118.57,118.599,118.57,118.595,241299996.0
2006-10-27 02:55:00,118.604,118.608,118.595,118.599,412500003.0
2006-10-27 02:56:00,118.602,118.611,118.601,118.605,332299996.0
2006-10-27 02:57:00,118.606,118.606,118.591,118.591,304699996.0
2006-10-27 02:58:00,118.598,118.598,118.578,118.578,157700006.0
2006-10-27 02:59:00,118.579,118.579,118.562,118.562,231400002.0
2006-10-27 03:00:00,118.545,118.563,118.527,118.563,207899997.0
2006-10-27 03:01:00,118.568,118.576,118.537,118.576,178300000.0
2006-10-27 03:02:00,118.579,118.579,118.572,118.572,258699997.0
2006-10-27 03:03:00,118.565,118.576,118.558,118.562,438400000.0
2006-10-27 03:04:00,118.546,118.563,118.519,118.52,295099999.0
2006-10-27 03:05:00,118.525,118.547,118.525,118.536,257999995.0
2006-10-27 03:06:00,118.542,118.556,118.54,118.55,96400002.0
2006-10-27 03:07:00,118.54,118.551,118.54,118.545,333899998.0
2006-10-27 03:08:00,118.537,118.537,118.503,118.526,323800002.0
2006-10-27 03:09:00,118.537,118.54,118.524,118.528,247400005.0
2006-10-27 03:10:00,118.527,118.543,118.527,118.543,185200006.0
2006-10-27 03:11:00,118.535,118.545,118.532,118.545,280799998.0
2006-10-27 03:12:00,118.545,118.548,118.544,118.547,254599997.0
2006-10-27 03:13:00,118.551,118.554,118.545,118.548,349399995.0
2006-10-27 03:14:00,118.537,118.538,118.526,118.526,83700002.0
2006-10-27 03:15:00,118.528,118.529,118.505,118.512,233499997.0
2006-10-27 03:16:00,118.505,118.513,118.504,118.513,167500000.0
2006-10-27 03:17:00,118.508,118.512,118.498,118.498,299900002.0
2006-10-27 03:18:00,118.492,118.492,118.478,118.485,363200002.0
2006-10-27 03:19:00,118.477,118.483,118.477,118.483,51899998.0
2006-10-27 03:20:00,118.476,118.476,118.445,118.445,270699995.0
2006-10-27 03:21:00,118.447,118.469,118.447,118.461,221799999.0
2006-10-27 03:22:00,118.465,118.465,118.46,118.465,164199998.0
2006-10-27 03:23:00,118.451,118.451,118.435,118.448,256799999.0
2006-10-27 03:24:00,118.456,118.461,118.446,118.448,299199997.0
2006-10-27 03:25:00,118.447,118.447,118.414,118.422,101400000.0
2006-10-27 03:26:00,118.443,118.443,118.428,118.437,243400001.0
2006-10-27 03:27:00,118.441,118.441,118.418,118.423,132900001.0
2006-10-27 03:28:00,118.417,118.432,118.417,118.432,237599998.0
2006-10-27 03:29:00,118.433,118.448,118.425,118.448,261300002.0
2006-10-27 03:30:00,118.445,118.455,118.445,118.455,202200000.0
2006-10-27 03:31:00,118.45,118.458,118.441,118.453,97000002.0
2006-10-27 03:32:00,118.447,118.465,118.447,118.464,324600000.0
2006-10-27 03:33:00,118.467,118.467,118.44,118.456,128899998.0
2006-10-27 03:34:00,118.462,118.488,118.461,118.48,253000001.0
2006-10-27 03:35:00,118.458,118.484,118.457,118.482,100399998.0
2006-10-27 03:36:00,118.475,118.482,118.47,118.482,106299999.0
2006-10-27 03:37:00,118.468,118.469,118.459,118.466,186000004.0
2006-10-27 03:38:00,118.48,118.483,118.459,118.47,186500001.0
2006-10-27 03:39:00,118.487,118.49,118.47,118.487,170199997.0
2006-10-27 03:40:00,118.497,118.509,118.495,118.505,318399999.0
2006-10-27 03:41:00,118.491,118.491,118.48,118.486,192500001.0
2006-10-27 03:42:00,118.47,118.484,118.454,118.476,245700009.0
2006-10-27 03:43:00,118.472,118.477,118.458,118.458,261999999.0
2006-10-27 03:44:00,118.462,118.471,118.459,118.459,192199999.0
2006-10-27 03:45:00,118.457,118.461,118.443,118.457,171799995.0
2006-10-27 03:46:00,118.449,118.449,118.434,118.434,136300001.0
2006-10-27 03:47:00,118.438,118.442,118.427,118.427,235900002.0
2006-10-27 03:48:00,118.419,118.419,118.405,118.413,190899999.0
2006-10-27 03:49:00,118.411,118.411,118.372,118.388,226399999.0
2006-10-27 03:50:00,118.407,118.41,118.395,118.397,147200003.0
2006-10-27 03:51:00,118.405,118.418,118.388,118.418,218300002.0
2006-10-27 03:52:00,118.418,118.426,118.402,118.425,239200002.0
2006-10-27 03:53:00,118.421,118.428,118.417,118.419,348800004.0
2006-10-27 03:54:00,118.42,118.432,118.417,118.422,249099999.0
2006-10-27 03:55:00,118.409,118.414,118.403,118.403,191900001.0
2006-10-27 03:56:00,118.414,118.426,118.414,118.421,263499999.0
2006-10-27 03:57:00,118.419,118.43,118.418,118.43,75900001.0
2006-10-27 03:58:00,118.421,118.421,118.399,118.405,423100010.0
2006-10-27 03:59:00,118.423,118.427,118.408,118.421,319900000.0
2006-10-27 04:00:00,118.434,118.45,118.434,118.446,279099998.0
2006-10-27 04:01:00,118.443,118.449,118.421,118.439,200700000.0
2006-10-27 04:02:00,118.44,118.442,118.433,118.437,152800000.0
2006-10-27 04:03:00,118.427,118.431,118.403,118.424,204800003.0
2006-10-27 04:04:00,118.433,118.442,118.425,118.442,247100003.0
2006-10-27 04:05:00,118.447,118.448,118.429,118.437,257600005.0
2006-10-27 04:06:00,118.441,118.448,118.431,118.448,263799997.0
2006-10-27 04:07:00,118.448,118.448,118.42,118.437,341200000.0
2006-10-27 04:08:00,118.441,118.45,118.438,118.447,287799999.0
2006-10-27 04:09:00,118.443,118.455,118.443,118.448,81100001.0
2006-10-27 04:10:00,118.452,118.455,118.441,118.451,177900001.0
2006-10-27 04:11:00,118.448,118.456,118.446,118.452,179300000.0
2006-10-27 04:12:00,118.445,118.457,118.43,118.453,244500004.0
2006-10-27 04:13:00,118.47,118.472,118.449,118.449,127300002.0
2006-10-27 04:14:00,118.466,118.472,118.464,118.467,234199998.0
2006-10-27 04:15:00,118.47,118.47,118.438,118.47,326299994.0
2006-10-27 04:16:00,118.463,118.473,118.454,118.466,257799998.0
2006-10-27 04:17:00,118.473,118.479,118.447,118.467,366900001.0
2006-10-27 04:18:00,118.466,118.471,118.448,118.462,206699998.0
2006-10-27 04:19:00,118.468,118.468,118.451,118.461,180400003.0
2006-10-27 04:20:00,118.448,118.456,118.432,118.456,216599998.0
2006-10-27 04:21:00,118.457,118.461,118.449,118.459,317799996.0
2006-10-27 04:22:00,118.463,118.463,118.426,118.428,307799998.0
2006-10-27 04:23:00,118.425,118.461,118.422,118.445,163499999.0
2006-10-27 04:24:00,118.455,118.458,118.446,118.458,218699999.0
2006-10-27 04:25:00,118.463,118.464,118.443,118.455,324400001.0
2006-10-27 04:26:00,118.461,118.47,118.456,118.463,494399991.0
2006-10-27 04:27:00,118.458,118.477,118.458,118.47,330300009.0
2006-10-27 04:28:00,118.463,118.463,118.441,118.446,167900005.0
2006-10-27 04:29:00,118.459,118.463,118.455,118.455,180800001.0
2006-10-27 04:30:00,118.447,118.45,118.436,118.441,220800000.0
2006-10-27 04:31:00,118.443,118.445,118.426,118.435,320200001.0
2006-10-27 04:32:00,118.438,118.453,118.438,118.449,334500000.0
2006-10-27 04:33:00,118.455,118.466,118.447,118.461,355599998.0
2006-10-27 04:34:00,118.449,118.472,118.449,118.472,252299999.0
2006-10-27 04:35:00,118.468,118.468,118.448,118.464,127700004.0
2006-10-27 04:36:00,118.43,118.464,118.425,118.457,223999999.0
2006-10-27 04:37:00,118.458,118.458,118.448,118.448,193499999.0
2006-10-27 04:38:00,118.46,118.461,118.436,118.45,251200002.0
2006-10-27 04:39:00,118.461,118.462,118.451,118.457,193299997.0
2006-10-27 04:40:00,118.468,118.468,118.459,118.459,234500004.0
2006-10-27 04:41:00,118.44,118.458,118.431,118.451,201200001.0
2006-10-27 04:42:00,118.45,118.45,118.423,118.428,291499998.0
2006-10-27 04:43:00,118.448,118.45,118.424,118.435,308800001.0
2006-10-27 04:44:00,118.444,118.447,118.427,118.429,210299998.0
2006-10-27 04:45:00,118.414,118.448,118.414,118.445,345400000.0
2006-10-27 04:46:00,118.436,118.444,118.432,118.432,361700006.0
2006-10-27 04:47:00,118.434,118.443,118.428,118.443,136900001.0
2006-10-27 04:48:00,118.448,118.449,118.418,118.44,189799996.0
2006-10-27 04:49:00,118.448,118.461,118.446,118.458,305599999.0
2006-10-27 04:50:00,118.457,118.465,118.457,118.457,172099996.0
2006-10-27 04:51:00,118.445,118.457,118.432,118.457,173600002.0
2006-10-27 04:52:00,118.458,118.477,118.453,118.473,529099998.0
2006-10-27 04:53:00,118.471,118.471,118.461,118.461,42000000.0
2006-10-27 04:54:00,118.467,118.467,118.438,118.445,231600001.0
2006-10-27 04:55:00,118.467,118.471,118.46,118.462,300300000.0
2006-10-27 04:56:00,118.46,118.465,118.446,118.449,207400003.0
2006-10-27 04:57:00,118.445,118.462,118.445,118.462,221699996.0
2006-10-27 04:58:00,118.448,118.467,118.437,118.459,318899999.0
2006-10-27 04:59:00,118.47,118.479,118.47,118.474,217699995.0
2006-10-27 05:00:00,118.47,118.47,118.455,118.465,184600000.0
2006-10-27 05:01:00,118.456,118.466,118.45,118.456,290599997.0
2006-10-27 05:02:00,118.44,118.456,118.436,118.456,224200004.0
2006-10-27 05:03:00,118.458,118.458,118.444,118.455,403700004.0
2006-10-27 05:04:00,118.459,118.459,118.441,118.447,118600001.0
2006-10-27 05:05:00,118.46,118.464,118.46,118.464,183099994.0
2006-10-27 05:06:00,118.46,118.463,118.443,118.452,267900003.0
2006-10-27 05:07:00,118.465,118.465,118.429,118.429,142099999.0
2006-10-27 05:08:00,118.456,118.471,118.441,118.467,364099997.0
2006-10-27 05:09:00,118.475,118.475,118.461,118.473,292000004.0
2006-10-27 05:10:00,118.469,118.469,118.438,118.447,140999997.0
2006-10-27 05:11:00,118.455,118.466,118.45,118.462,430900009.0
2006-10-27 05:12:00,118.468,118.472,118.464,118.467,279699996.0
2006-10-27 05:13:00,118.458,118.468,118.449,118.465,298400005.0
2006-10-27 05:14:00,118.458,118.467,118.449,118.459,382600002.0
2006-10-27 05:15:00,118.454,118.464,118.45,118.464,58900001.0
2006-10-27 05:16:00,118.46,118.462,118.439,118.462,140300000.0
2006-10-27 05:17:00,118.458,118.461,118.449,118.449,197899998.0
2006-10-27 05:18:00,118.458,118.458,118.458,118.458,39700001.0
2006-10-27 05:19:00,118.442,118.468,118.442,118.456,281399994.0
2006-10-27 05:20:00,118.456,118.46,118.437,118.46,420899999.0
2006-10-27 05:21:00,118.453,118.462,118.438,118.462,366600000.0
2006-10-27 05:22:00,118.458,118.468,118.454,118.465,210999996.0
2006-10-27 05:23:00,118.444,118.469,118.444,118.466,247999999.0
2006-10-27 05:24:00,118.461,118.466,118.446,118.46,160800000.0
2006-10-27 05:25:00,118.455,118.468,118.448,118.462,335299996.0
2006-10-27 05:26:00,118.443,118.466,118.443,118.46,286600001.0
2006-10-27 05:27:00,118.465,118.467,118.432,118.437,250199995.0
2006-10-27 05:28:00,118.43,118.453,118.43,118.439,250100001.0
2006-10-27 05:29:00,118.455,118.464,118.453,118.464,144000000.0
2006-10-27 05:30:00,118.478,118.478,118.45,118.469,169800002.0
2006-10-27 05:31:00,118.457,118.471,118.45,118.45,353700009.0
2006-10-27 05:32:00,118.461,118.461,118.429,118.461,311800002.0
2006-10-27 05:33:00,118.477,118.478,118.45,118.472,154300001.0
2006-10-27 05:34:00,118.467,118.472,118.462,118.462,308600003.0
2006-10-27 05:35:00,118.47,118.475,118.437,118.455,299599999.0
2006-10-27 05:36:00,118.469,118.469,118.459,118.459,11900000.0
2006-10-27 05:37:00,118.458,118.468,118.457,118.465,160800000.0
2006-10-27 05:38:00,118.445,118.462,118.427,118.462,243200002.0
2006-10-27 05:39:00,118.452,118.466,118.443,118.457,284400000.0
2006-10-27 05:40:00,118.448,118.458,118.418,118.458,203799999.0
2006-10-27 05:41:00,118.432,118.464,118.432,118.46,229299997.0
2006-10-27 05:42:00,118.462,118.47,118.46,118.465,214000001.0
2006-10-27 05:43:00,118.47,118.474,118.44,118.462,308500001.0
2006-10-27 05:44:00,118.45,118.464,118.437,118.46,205799999.0
2006-10-27 05:45:00,118.432,118.487,118.431,118.487,318200001.0
2006-10-27 05:46:00,118.486,118.491,118.478,118.49,217799999.0
2006-10-27 05:47:00,118.485,118.494,118.484,118.487,310100002.0
2006-10-27 05:48:00,118.445,118.49,118.445,118.484,334799993.0
2006-10-27 05:49:00,118.493,118.504,118.487,118.5,263200002.0
2006-10-27 05:50:00,118.497,118.5,118.482,118.487,218699994.0
2006-10-27 05:51:00,118.483,118.5,118.475,118.5,177200002.0
2006-10-27 05:52:00,118.492,118.492,118.469,118.474,166800000.0
2006-10-27 05:53:00,118.477,118.5,118.476,118.486,132699997.0
2006-10-27 05:54:00,118.477,118.491,118.468,118.487,401199995.0
2006-10-27 05:55:00,118.492,118.492,118.472,118.484,295199994.0
2006-10-27 05:56:00,118.479,118.485,118.459,118.48,239299997.0
2006-10-27 05:57:00,118.465,118.481,118.458,118.481,287300005.0
2006-10-27 05:58:00,118.484,118.49,118.465,118.481,206100006.0
2006-10-27 05:59:00,118.483,118.498,118.475,118.495,317799997.0
2006-10-27 06:00:00,118.486,118.502,118.485,118.502,164199999.0
2006-10-27 06:01:00,118.507,118.512,118.482,118.482,106400001.0
2006-10-27 06:02:00,118.496,118.5,118.491,118.5,199100001.0
2006-10-27 06:03:00,118.503,118.503,118.488,118.498,202900006.0
2006-10-27 06:04:00,118.473,118.504,118.468,118.501,98799998.0
2006-10-27 06:05:00,118.504,118.508,118.481,118.49,223800003.0
2006-10-27 06:06:00,118.5,118.5,118.478,118.492,174900001.0
2006-10-27 06:07:00,118.473,118.5,118.473,118.5,80400001.0
2006-10-27 06:08:00,118.503,118.503,118.459,118.479,200199999.0
2006-10-27 06:09:00,118.48,118.503,118.47,118.501,170799998.0
2006-10-27 06:10:00,118.486,118.503,118.474,118.482,292499997.0
2006-10-27 06:11:00,118.467,118.489,118.467,118.489,256700004.0
2006-10-27 06:12:00,118.483,118.486,118.457,118.478,354999993.0
2006-10-27 06:13:00,118.483,118.489,118.482,118.482,154600000.0
2006-10-27 06:14:00,118.478,118.484,118.473,118.475,312600008.0
2006-10-27 06:15:00,118.465,118.472,118.461,118.461,239700003.0
2006-10-27 06:16:00,118.48,118.488,118.467,118.486,175200000.0
2006-10-27 06:17:00,118.475,118.488,118.461,118.479,225000005.0
2006-10-27 06:18:00,118.472,118.472,118.452,118.457,178400003.0
2006-10-27 06:19:00,118.46,118.464,118.437,118.458,316900001.0
2006-10-27 06:20:00,118.442,118.467,118.442,118.465,304899999.0
2006-10-27 06:21:00,118.454,118.467,118.447,118.459,255900006.0
2006-10-27 06:22:00,118.478,118.479,118.445,118.45,334800003.0
2006-10-27 06:23:00,118.45,118.459,118.437,118.457,259399996.0
2006-10-27 06:24:00,118.463,118.469,118.429,118.46,350299999.0
2006-10-27 06:25:00,118.458,118.464,118.442,118.457,303600000.0
2006-10-27 06:26:00,118.451,118.464,118.438,118.454,289499999.0
2006-10-27 06:27:00,118.458,118.476,118.441,118.476,206800000.0
2006-10-27 06:28:00,118.46,118.461,118.45,118.461,104799999.0
2006-10-27 06:29:00,118.462,118.464,118.454,118.462,185700001.0
2006-10-27 06:30:00,118.463,118.487,118.456,118.476,372899996.0
2006-10-27 06:31:00,118.458,118.48,118.455,118.473,249400001.0
2006-10-27 06:32:00,118.48,118.483,118.446,118.47,133899998.0
2006-10-27 06:33:00,118.478,118.48,118.457,118.468,366600005.0
2006-10-27 06:34:00,118.472,118.479,118.463,118.468,372900002.0
2006-10-27 06:35:00,118.475,118.481,118.463,118.463,243499999.0
2006-10-27 06:36:00,118.478,118.478,118.438,118.438,369100002.0
2006-10-27 06:37:00,118.45,118.467,118.446,118.467,127700002.0
2006-10-27 06:38:00,118.462,118.482,118.45,118.478,300899997.0
2006-10-27 06:39:00,118.465,118.469,118.452,118.468,367799997.0
2006-10-27 06:40:00,118.463,118.487,118.444,118.485,196099998.0
2006-10-27 06:41:00,118.478,118.478,118.464,118.468,170900002.0
2006-10-27 06:42:00,118.46,118.47,118.445,118.467,179500003.0
2006-10-27 06:43:00,118.47,118.475,118.444,118.445,304000002.0
2006-10-27 06:44:00,118.47,118.47,118.465,118.465,150600005.0
2006-10-27 06:45:00,118.463,118.474,118.448,118.459,308100004.0
2006-10-27 06:46:00,118.454,118.471,118.429,118.471,160099999.0
2006-10-27 06:47:00,118.465,118.471,118.462,118.465,427099999.0
2006-10-27 06:48:00,118.469,118.474,118.457,118.471,178600002.0
2006-10-27 06:49:00,118.463,118.474,118.443,118.465,502999999.0
2006-10-27 06:50:00,118.46,118.46,118.44,118.449,134400000.0
2006-10-27 06:51:00,118.455,118.468,118.439,118.463,296799999.0
2006-10-27 06:52:00,118.472,118.5,118.45,118.5,388699998.0
2006-10-27 06:53:00,118.503,118.509,118.48,118.494,240300000.0
2006-10-27 06:54:00,118.505,118.505,118.502,118.505,227300000.0
2006-10-27 06:55:00,118.492,118.492,118.477,118.483,263100001.0
2006-10-27 06:56:00,118.48,118.48,118.455,118.472,236000005.0
2006-10-27 06:57:00,118.475,118.486,118.459,118.482,268599994.0
2006-10-27 06:58:00,118.467,118.475,118.457,118.472,185499999.0
2006-10-27 06:59:00,118.473,118.496,118.463,118.496,199999998.0
2006-10-27 07:00:00,118.487,118.511,118.485,118.505,221200005.0
2006-10-27 07:01:00,118.508,118.512,118.504,118.508,231400001.0
2006-10-27 07:02:00,118.508,118.52,118.505,118.512,305900001.0
2006-10-27 07:03:00,118.52,118.525,118.497,118.505,333399998.0
2006-10-27 07:04:00,118.5,118.518,118.487,118.494,240200002.0
2006-10-27 07:05:00,118.523,118.529,118.501,118.521,315599995.0
2006-10-27 07:06:00,118.507,118.521,118.498,118.505,204900000.0
2006-10-27 07:07:00,118.519,118.524,118.513,118.524,166099997.0
2006-10-27 07:08:00,118.517,118.532,118.507,118.51,159899999.0
2006-10-27 07:09:00,118.499,118.51,118.484,118.503,215199998.0
2006-10-27 07:10:00,118.487,118.508,118.477,118.508,478300000.0
2006-10-27 07:11:00,118.492,118.501,118.461,118.461,130199996.0
2006-10-27 07:12:00,118.45,118.456,118.44,118.456,182200006.0
2006-10-27 07:13:00,118.459,118.459,118.446,118.448,321400005.0
2006-10-27 07:14:00,118.435,118.435,118.416,118.419,244599996.0
2006-10-27 07:15:00,118.41,118.422,118.398,118.411,193299999.0
2006-10-27 07:16:00,118.393,118.42,118.381,118.42,262499998.0
2006-10-27 07:17:00,118.413,118.413,118.379,118.382,178300004.0
2006-10-27 07:18:00,118.377,118.377,118.348,118.357,164100000.0
2006-10-27 07:19:00,118.364,118.371,118.355,118.371,367799999.0
2006-10-27 07:20:00,118.371,118.371,118.358,118.363,278799998.0
2006-10-27 07:21:00,118.358,118.358,118.337,118.338,141699999.0
2006-10-27 07:22:00,118.331,118.337,118.329,118.337,389699997.0
2006-10-27 07:23:00,118.341,118.364,118.341,118.36,236899995.0
2006-10-27 07:24:00,118.351,118.378,118.345,118.353,316300001.0
2006-10-27 07:25:00,118.345,118.368,118.34,118.367,270999998.0
2006-10-27 07:26:00,118.345,118.36,118.321,118.36,262500005.0
2006-10-27 07:27:00,118.373,118.38,118.365,118.367,250700000.0
2006-10-27 07:28:00,118.375,118.375,118.37,118.375,266000001.0
2006-10-27 07:29:00,118.379,118.384,118.37,118.384,171200000.0
2006-10-27 07:30:00,118.38,118.384,118.375,118.375,310600007.0
2006-10-27 07:31:00,118.38,118.38,118.356,118.365,367900005.0
2006-10-27 07:32:00,118.355,118.355,118.338,118.353,386999998.0
2006-10-27 07:33:00,118.36,118.361,118.331,118.337,151599998.0
2006-10-27 07:34:00,118.346,118.377,118.346,118.375,291999998.0
2006-10-27 07:35:00,118.37,118.378,118.357,118.37,324399997.0
2006-10-27 07:36:00,118.375,118.375,118.352,118.364,137899998.0
2006-10-27 07:37:00,118.353,118.365,118.34,118.365,136700000.0
2006-10-27 07:38:00,118.358,118.362,118.349,118.362,108900001.0
2006-10-27 07:39:00,118.355,118.379,118.348,118.379,259100000.0
2006-10-27 07:40:00,118.381,118.381,118.366,118.368,149999999.0
2006-10-27 07:41:00,118.371,118.371,118.357,118.359,218600000.0
2006-10-27 07:42:00,118.344,118.361,118.334,118.361,246199997.0
2006-10-27 07:43:00,118.37,118.37,118.356,118.365,78100002.0
2006-10-27 07:44:00,118.347,118.38,118.346,118.365,205600003.0
2006-10-27 07:45:00,118.358,118.374,118.351,118.372,180099998.0
2006-10-27 07:46:00,118.364,118.377,118.348,118.367,275400001.0
2006-10-27 07:47:00,118.375,118.386,118.375,118.386,219700005.0
2006-10-27 07:48:00,118.389,118.395,118.38,118.384,294999996.0
2006-10-27 07:49:00,118.39,118.39,118.386,118.388,147599998.0
2006-10-27 07:50:00,118.375,118.393,118.374,118.378,230900001.0
2006-10-27 07:51:00,118.395,118.395,118.395,118.395,72500000.0
2006-10-27 07:52:00,118.388,118.393,118.382,118.393,143900001.0
2006-10-27 07:53:00,118.399,118.407,118.392,118.392,159799998.0
2006-10-27 07:54:00,118.38,118.392,118.36,118.385,216600001.0
2006-10-27 07:55:00,118.378,118.401,118.368,118.391,305000005.0
2006-10-27 07:56:00,118.396,118.412,118.392,118.408,174600000.0
2006-10-27 07:57:00,118.416,118.416,118.396,118.406,261800004.0
2006-10-27 07:58:00,118.402,118.411,118.399,118.399,281499997.0
2006-10-27 07:59:00,118.392,118.392,118.384,118.387,137399998.0
2006-10-27 08:00:00,118.392,118.394,118.384,118.388,223199998.0
2006-10-27 08:01:00,118.382,118.382,118.363,118.37,294599995.0
2006-10-27 08:02:00,118.373,118.382,118.361,118.371,323499997.0
2006-10-27 08:03:00,118.368,118.379,118.364,118.377,302599996.0
2006-10-27 08:04:00,118.38,118.392,118.378,118.38,254399997.0
2006-10-27 08:05:00,118.39,118.39,118.355,118.368,251899999.0
2006-10-27 08:06:00,118.375,118.375,118.36,118.36,413199996.0
2006-10-27 08:07:00,118.367,118.367,118.354,118.354,335699998.0
2006-10-27 08:08:00,118.359,118.377,118.359,118.377,266799996.0
2006-10-27 08:09:00,118.391,118.391,118.367,118.375,155900001.0
2006-10-27 08:10:00,118.359,118.382,118.349,118.376,249700004.0
2006-10-27 08:11:00,118.38,118.381,118.353,118.373,319200000.0
2006-10-27 08:12:00,118.366,118.366,118.343,118.355,309599997.0
2006-10-27 08:13:00,118.343,118.369,118.326,118.359,292200001.0
2006-10-27 08:14:00,118.361,118.372,118.361,118.368,214799997.0
2006-10-27 08:15:00,118.354,118.388,118.348,118.388,308200004.0
2006-10-27 08:16:00,118.381,118.388,118.38,118.388,192299999.0
2006-10-27 08:17:00,118.388,118.392,118.382,118.392,292099999.0
2006-10-27 08:18:00,118.418,118.418,118.404,118.412,308999996.0
2006-10-27 08:19:00,118.413,118.432,118.413,118.432,155499998.0
2006-10-27 08:20:00,118.435,118.445,118.435,118.44,189499999.0
2006-10-27 08:21:00,118.431,118.431,118.403,118.431,306800000.0
2006-10-27 08:22:00,118.434,118.442,118.423,118.442,167500005.0
2006-10-27 08:23:00,118.443,118.455,118.412,118.412,460899995.0
2006-10-27 08:24:00,118.443,118.443,118.428,118.432,307099998.0
2006-10-27 08:25:00,118.433,118.433,118.421,118.428,169600003.0
2006-10-27 08:26:00,118.425,118.425,118.419,118.419,38500000.0
2006-10-27 08:27:00,118.417,118.425,118.391,118.409,214600000.0
2006-10-27 08:28:00,118.409,118.409,118.393,118.393,316999997.0
2006-10-27 08:29:00,118.412,118.419,118.412,118.417,156000005.0
2006-10-27 08:30:00,118.418,118.421,118.418,118.421,88899999.0
2006-10-27 08:31:00,118.423,118.425,118.411,118.411,303900004.0
2006-10-27 08:32:00,118.407,118.42,118.393,118.393,317600002.0
2006-10-27 08:33:00,118.396,118.399,118.385,118.396,153699997.0
2006-10-27 08:34:00,118.4,118.408,118.387,118.393,227699995.0
2006-10-27 08:35:00,118.4,118.408,118.4,118.405,138899996.0
2006-10-27 08:36:00,118.395,118.413,118.395,118.395,218400001.0
2006-10-27 08:37:00,118.403,118.403,118.39,118.392,183500001.0
2006-10-27 08:38:00,118.392,118.402,118.392,118.402,109599998.0
2006-10-27 08:39:00,118.404,118.426,118.404,118.425,111600000.0
2006-10-27 08:40:00,118.434,118.451,118.428,118.445,326999997.0
2006-10-27 08:41:00,118.444,118.444,118.418,118.421,207000001.0
2006-10-27 08:42:00,118.426,118.429,118.391,118.409,344699988.0
2006-10-27 08:43:00,118.41,118.421,118.398,118.411,272299998.0
2006-10-27 08:44:00,118.387,118.412,118.385,118.403,240100005.0
2006-10-27 08:45:00,118.396,118.419,118.396,118.419,329800000.0
2006-10-27 08:46:00,118.417,118.417,118.412,118.412,63000000.0
2006-10-27 08:47:00,118.4,118.43,118.389,118.416,391000002.0
2006-10-27 08:48:00,118.417,118.427,118.395,118.409,250700000.0
2006-10-27 08:49:00,118.398,118.429,118.374,118.409,407299997.0
2006-10-27 08:50:00,118.419,118.431,118.419,118.425,166400000.0
2006-10-27 08:51:00,118.448,118.448,118.415,118.424,166900003.0
2006-10-27 08:52:00,118.433,118.434,118.423,118.43,112200000.0
2006-10-27 08:53:00,118.43,118.446,118.429,118.434,302599997.0
2006-10-27 08:54:00,118.441,118.451,118.419,118.433,303300001.0
2006-10-27 08:55:00,118.435,118.443,118.423,118.426,51999999.0
2006-10-27 08:56:00,118.425,118.442,118.404,118.404,449699998.0
2006-10-27 08:57:00,118.437,118.447,118.42,118.439,249700000.0
2006-10-27 08:58:00,118.448,118.451,118.442,118.451,328600000.0
2006-10-27 08:59:00,118.46,118.479,118.46,118.47,97699999.0
2006-10-27 09:00:00,118.477,118.477,118.452,118.455,419499999.0
2006-10-27 09:01:00,118.46,118.478,118.455,118.472,236199999.0
2006-10-27 09:02:00,118.461,118.475,118.458,118.475,220100004.0
2006-10-27 09:03:00,118.488,118.49,118.472,118.472,128100003.0
2006-10-27 09:04:00,118.473,118.477,118.463,118.477,219000003.0
2006-10-27 09:05:00,118.468,118.49,118.455,118.486,439399998.0
2006-10-27 09:06:00,118.478,118.478,118.47,118.47,205499999.0
2006-10-27 09:07:00,118.453,118.474,118.445,118.464,215900002.0
2006-10-27 09:08:00,118.454,118.49,118.454,118.49,228999999.0
2006-10-27 09:09:00,118.488,118.495,118.474,118.495,156300003.0
2006-10-27 09:10:00,118.493,118.522,118.493,118.522,201300002.0
2006-10-27 09:11:00,118.525,118.525,118.516,118.52,198900003.0
2006-10-27 09:12:00,118.506,118.537,118.494,118.535,336199996.0
2006-10-27 09:13:00,118.533,118.536,118.525,118.53,262599999.0
2006-10-27 09:14:00,118.513,118.513,118.497,118.512,141800004.0
2006-10-27 09:15:00,118.518,118.518,118.481,118.499,242900003.0
2006-10-27 09:16:00,118.503,118.518,118.492,118.512,281300001.0
2006-10-27 09:17:00,118.515,118.535,118.515,118.529,264400007.0
2006-10-27 09:18:00,118.513,118.533,118.51,118.528,242800001.0
2006-10-27 09:19:00,118.528,118.541,118.527,118.532,315200003.0
2006-10-27 09:20:00,118.538,118.548,118.535,118.535,184200003.0
2006-10-27 09:21:00,118.537,118.544,118.532,118.532,200700004.0
2006-10-27 09:22:00,118.537,118.552,118.537,118.552,81200001.0
2006-10-27 09:23:00,118.551,118.551,118.531,118.531,291100005.0
2006-10-27 09:24:00,118.537,118.539,118.514,118.514,233799999.0
2006-10-27 09:25:00,118.521,118.521,118.502,118.508,82100000.0
2006-10-27 09:26:00,118.519,118.529,118.516,118.525,289299996.0
2006-10-27 09:27:00,118.531,118.545,118.521,118.545,278600001.0
2006-10-27 09:28:00,118.551,118.551,118.549,118.549,58900002.0
2006-10-27 09:29:00,118.542,118.555,118.542,118.551,157700001.0
2006-10-27 09:30:00,118.547,118.572,118.539,118.563,184599998.0
2006-10-27 09:31:00,118.563,118.563,118.547,118.547,137800004.0
2006-10-27 09:32:00,118.555,118.562,118.553,118.557,188699998.0
2006-10-27 09:33:00,118.55,118.556,118.544,118.547,275299999.0
2006-10-27 09:34:00,118.533,118.538,118.521,118.525,398700005.0
2006-10-27 09:35:00,118.518,118.523,118.499,118.518,76000000.0
2006-10-27 09:36:00,118.517,118.522,118.51,118.512,257299998.0
2006-10-27 09:37:00,118.51,118.521,118.501,118.51,246900000.0
2006-10-27 09:38:00,118.509,118.509,118.486,118.49,261699998.0
2006-10-27 09:39:00,118.482,118.501,118.482,118.501,106999998.0
2006-10-27 09:40:00,118.517,118.53,118.515,118.52,464799998.0
2006-10-27 09:41:00,118.472,118.523,118.472,118.518,214000000.0
2006-10-27 09:42:00,118.503,118.503,118.48,118.494,77400001.0
2006-10-27 09:43:00,118.507,118.507,118.475,118.486,172800000.0
2006-10-27 09:44:00,118.49,118.504,118.478,118.502,146100002.0
2006-10-27 09:45:00,118.512,118.517,118.508,118.517,152000004.0
2006-10-27 09:46:00,118.518,118.522,118.513,118.515,234399998.0
2006-10-27 09:47:00,118.501,118.501,118.48,118.499,215800002.0
2006-10-27 09:48:00,118.497,118.523,118.497,118.523,232099997.0
2006-10-27 09:49:00,118.508,118.517,118.499,118.5,268999996.0
2006-10-27 09:50:00,118.498,118.517,118.498,118.507,212999997.0
2006-10-27 09:51:00,118.511,118.522,118.51,118.522,152299997.0
2006-10-27 09:52:00,118.516,118.543,118.516,118.522,396600000.0
2006-10-27 09:53:00,118.524,118.534,118.523,118.534,192199998.0
2006-10-27 09:54:00,118.502,118.53,118.502,118.515,181300002.0
2006-10-27 09:55:00,118.528,118.536,118.528,118.536,142100001.0
2006-10-27 09:56:00,118.522,118.535,118.508,118.527,298200003.0
2006-10-27 09:57:00,118.515,118.528,118.512,118.517,97700000.0
2006-10-27 09:58:00,118.517,118.523,118.511,118.512,225300003.0
2006-10-27 09:59:00,118.498,118.513,118.493,118.503,302500002.0
2006-10-27 10:00:00,118.499,118.504,118.494,118.497,362099998.0
2006-10-27 10:01:00,118.508,118.511,118.501,118.504,100500001.0
2006-10-27 10:02:00,118.498,118.511,118.484,118.5,415800002.0
2006-10-27 10:03:00,118.513,118.518,118.5,118.516,66400002.0
2006-10-27 10:04:00,118.511,118.519,118.498,118.519,214599998.0
2006-10-27 10:05:00,118.514,118.514,118.505,118.508,207700003.0
2006-10-27 10:06:00,118.498,118.518,118.482,118.518,177100000.0
2006-10-27 10:07:00,118.527,118.538,118.525,118.534,231300003.0
2006-10-27 10:08:00,118.531,118.536,118.512,118.512,193699997.0
2006-10-27 10:09:00,118.514,118.514,118.506,118.508,185399995.0
2006-10-27 10:10:00,118.488,118.52,118.479,118.497,220000003.0
2006-10-27 10:11:00,118.506,118.506,118.465,118.475,422000002.0
2006-10-27 10:12:00,118.467,118.474,118.456,118.474,144799997.0
2006-10-27 10:13:00,118.487,118.502,118.487,118.502,435799998.0
2006-10-27 10:14:00,118.498,118.5,118.485,118.497,267999996.0
2006-10-27 10:15:00,118.497,118.51,118.497,118.503,187400000.0
2006-10-27 10:16:00,118.506,118.512,118.5,118.507,164300003.0
2006-10-27 10:17:00,118.497,118.506,118.464,118.506,300000002.0
2006-10-27 10:18:00,118.511,118.511,118.483,118.506,389299993.0
2006-10-27 10:19:00,118.507,118.526,118.485,118.485,134300000.0
2006-10-27 10:20:00,118.527,118.532,118.481,118.515,223599998.0
2006-10-27 10:21:00,118.516,118.528,118.504,118.523,299199993.0
2006-10-27 10:22:00,118.512,118.529,118.512,118.528,383100009.0
2006-10-27 10:23:00,118.516,118.516,118.486,118.51,193799997.0
2006-10-27 10:24:00,118.522,118.522,118.506,118.508,176899998.0
2006-10-27 10:25:00,118.503,118.515,118.497,118.515,327900005.0
2006-10-27 10:26:00,118.523,118.525,118.518,118.525,98199998.0
2006-10-27 10:27:00,118.518,118.528,118.502,118.527,398100000.0
2006-10-27 10:28:00,118.525,118.525,118.51,118.52,136700001.0
2006-10-27 10:29:00,118.512,118.545,118.512,118.545,222399999.0
2006-10-27 10:30:00,118.557,118.573,118.549,118.572,362400004.0
2006-10-27 10:31:00,118.592,118.596,118.578,118.584,230900000.0
2006-10-27 10:32:00,118.582,118.601,118.582,118.597,290400001.0
2006-10-27 10:33:00,118.592,118.594,118.555,118.575,262000003.0
2006-10-27 10:34:00,118.576,118.578,118.571,118.578,253399998.0
2006-10-27 10:35:00,118.581,118.593,118.579,118.593,178299996.0
2006-10-27 10:36:00,118.594,118.598,118.594,118.595,137799998.0
2006-10-27 10:37:00,118.601,118.601,118.582,118.582,216400001.0
2006-10-27 10:38:00,118.59,118.603,118.59,118.602,242399999.0
2006-10-27 10:39:00,118.602,118.602,118.589,118.595,165599995.0
2006-10-27 10:40:00,118.579,118.579,118.551,118.564,139299996.0
2006-10-27 10:41:00,118.585,118.585,118.558,118.582,354599998.0
2006-10-27 10:42:00,118.587,118.592,118.58,118.587,114799999.0
2006-10-27 10:43:00,118.578,118.578,118.558,118.568,226300002.0
2006-10-27 10:44:00,118.57,118.597,118.57,118.584,390700003.0
2006-10-27 10:45:00,118.586,118.587,118.586,118.587,61900000.0
2006-10-27 10:46:00,118.59,118.595,118.577,118.577,163400001.0
2006-10-27 10:47:00,118.572,118.572,118.549,118.549,260100002.0
2006-10-27 10:48:00,118.541,118.541,118.522,118.536,215800002.0
2006-10-27 10:49:00,118.533,118.546,118.525,118.546,214300001.0
2006-10-27 10:50:00,118.54,118.58,118.533,118.56,223800001.0
2006-10-27 10:51:00,118.548,118.55,118.54,118.55,409399999.0
2006-10-27 10:52:00,118.549,118.549,118.516,118.523,149599998.0
2006-10-27 10:53:00,118.529,118.549,118.529,118.549,192499998.0
2006-10-27 10:54:00,118.554,118.564,118.537,118.552,208599999.0
2006-10-27 10:55:00,118.556,118.562,118.548,118.548,411599995.0
2006-10-27 10:56:00,118.546,118.555,118.528,118.555,234700001.0
2006-10-27 10:57:00,118.545,118.593,118.545,118.56,221100002.0
2006-10-27 10:58:00,118.548,118.553,118.534,118.548,320000008.0
2006-10-27 10:59:00,118.558,118.56,118.549,118.556,264000001.0
2006-10-27 11:00:00,118.558,118.57,118.537,118.57,256000004.0
2006-10-27 11:01:00,118.584,118.586,118.559,118.578,243700002.0
2006-10-27 11:02:00,118.562,118.593,118.551,118.593,232999996.0
2006-10-27 11:03:00,118.573,118.579,118.557,118.571,141999998.0
2006-10-27 11:04:00,118.561,118.581,118.551,118.579,255000000.0
2006-10-27 11:05:00,118.576,118.581,118.551,118.57,281000000.0
2006-10-27 11:06:00,118.588,118.588,118.547,118.573,146499999.0
2006-10-27 11:07:00,118.567,118.574,118.545,118.566,190400005.0
2006-10-27 11:08:00,118.574,118.585,118.565,118.585,224400003.0
2006-10-27 11:09:00,118.591,118.591,118.563,118.574,361899994.0
2006-10-27 11:10:00,118.561,118.589,118.551,118.589,246600003.0
2006-10-27 11:11:00,118.6,118.603,118.548,118.561,382500001.0
2006-10-27 11:12:00,118.575,118.613,118.557,118.613,384399997.0
2006-10-27 11:13:00,118.617,118.617,118.582,118.6,141600000.0
2006-10-27 11:14:00,118.615,118.624,118.575,118.61,166499995.0
2006-10-27 11:15:00,118.599,118.599,118.575,118.584,166000002.0
2006-10-27 11:16:00,118.588,118.603,118.588,118.592,276399995.0
2006-10-27 11:17:00,118.586,118.592,118.574,118.58,197500003.0
2006-10-27 11:18:00,118.59,118.59,118.573,118.584,245800005.0
2006-10-27 11:19:00,118.572,118.582,118.566,118.575,304500002.0
2006-10-27 11:20:00,118.59,118.599,118.589,118.592,316200001.0
2006-10-27 11:21:00,118.555,118.601,118.555,118.596,178599997.0
2006-10-27 11:22:00,118.597,118.598,118.587,118.597,204799999.0
2006-10-27 11:23:00,118.601,118.613,118.589,118.601,263799994.0
2006-10-27 11:24:00,118.588,118.602,118.583,118.591,261599997.0
2006-10-27 11:25:00,118.587,118.596,118.587,118.595,258699997.0
2006-10-27 11:26:00,118.604,118.604,118.596,118.596,525299992.0
2006-10-27 11:27:00,118.593,118.608,118.584,118.586,281000001.0
2006-10-27 11:28:00,118.595,118.596,118.572,118.59,249100004.0
2006-10-27 11:29:00,118.595,118.595,118.585,118.589,321400000.0
2006-10-27 11:30:00,118.601,118.618,118.601,118.616,284400002.0
2006-10-27 11:31:00,118.621,118.622,118.612,118.614,66400001.0
2006-10-27 11:32:00,118.616,118.632,118.616,118.625,138800002.0
2006-10-27 11:33:00,118.631,118.642,118.629,118.642,158199998.0
2006-10-27 11:34:00,118.642,118.642,118.626,118.629,222500001.0
2006-10-27 11:35:00,118.63,118.636,118.63,118.635,144000002.0
2006-10-27 11:36:00,118.622,118.628,118.585,118.625,292600003.0
2006-10-27 11:37:00,118.638,118.643,118.626,118.643,155900002.0
2006-10-27 11:38:00,118.64,118.644,118.628,118.644,197100002.0
2006-10-27 11:39:00,118.65,118.65,118.635,118.645,237999998.0
2006-10-27 11:40:00,118.629,118.637,118.625,118.637,129799997.0
2006-10-27 11:41:00,118.633,118.637,118.618,118.637,267700000.0
2006-10-27 11:42:00,118.636,118.636,118.578,118.585,200999999.0
2006-10-27 11:43:00,118.637,118.637,118.61,118.61,245700002.0
2006-10-27 11:44:00,118.6,118.626,118.6,118.619,193500000.0
2006-10-27 11:45:00,118.623,118.623,118.608,118.623,253699994.0
2006-10-27 11:46:00,118.628,118.629,118.581,118.602,207899992.0
2006-10-27 11:47:00,118.621,118.627,118.597,118.619,301400002.0
2006-10-27 11:48:00,118.62,118.625,118.605,118.625,85000002.0
2006-10-27 11:49:00,118.636,118.636,118.613,118.613,264900003.0
2006-10-27 11:50:00,118.61,118.617,118.6,118.606,216199997.0
2006-10-27 11:51:00,118.58,118.619,118.575,118.598,353400002.0
2006-10-27 11:52:00,118.607,118.607,118.579,118.592,225600003.0
2006-10-27 11:53:00,118.599,118.603,118.593,118.593,219299998.0
2006-10-27 11:54:00,118.58,118.604,118.568,118.604,280800003.0
2006-10-27 11:55:00,118.579,118.6,118.567,118.594,420200004.0
2006-10-27 11:56:00,118.592,118.592,118.581,118.581,286900001.0
2006-10-27 11:57:00,118.57,118.586,118.548,118.564,408800001.0
2006-10-27 11:58:00,118.573,118.6,118.557,118.587,371700001.0
2006-10-27 11:59:00,118.575,118.596,118.568,118.59,287299994.0
2006-10-27 12:00:00,118.595,118.601,118.58,118.584,325800002.0
2006-10-27 12:01:00,118.593,118.602,118.582,118.584,138700000.0
2006-10-27 12:02:00,118.592,118.596,118.58,118.585,139299997.0
2006-10-27 12:03:00,118.593,118.593,118.565,118.577,212800003.0
2006-10-27 12:04:00,118.57,118.594,118.564,118.588,355200001.0
2006-10-27 12:05:00,118.595,118.596,118.576,118.585,347799998.0
2006-10-27 12:06:00,118.585,118.592,118.572,118.572,242900004.0
2006-10-27 12:07:00,118.573,118.594,118.563,118.588,273399996.0
2006-10-27 12:08:00,118.576,118.586,118.566,118.58,244600000.0
2006-10-27 12:09:00,118.57,118.595,118.564,118.574,238900002.0
2006-10-27 12:10:00,118.578,118.591,118.564,118.588,262900000.0
2006-10-27 12:11:00,118.592,118.598,118.569,118.586,372400001.0
2006-10-27 12:12:00,118.6,118.6,118.568,118.589,173600003.0
2006-10-27 12:13:00,118.59,118.606,118.58,118.605,225499998.0
2006-10-27 12:14:00,118.608,118.614,118.603,118.608,516799997.0
2006-10-27 12:15:00,118.608,118.616,118.599,118.605,257099998.0
2006-10-27 12:16:00,118.579,118.615,118.568,118.61,364199993.0
2006-10-27 12:17:00,118.613,118.627,118.59,118.59,520900002.0
2006-10-27 12:18:00,118.605,118.614,118.588,118.609,224700006.0
2006-10-27 12:19:00,118.587,118.627,118.587,118.617,322200002.0
2006-10-27 12:20:00,118.605,118.616,118.591,118.613,252500003.0
2006-10-27 12:21:00,118.614,118.642,118.614,118.642,242400005.0
2006-10-27 12:22:00,118.638,118.641,118.605,118.623,141900002.0
2006-10-27 12:23:00,118.625,118.625,118.612,118.622,337400002.0
2006-10-27 12:24:00,118.632,118.635,118.629,118.635,221400004.0
2006-10-27 12:25:00,118.625,118.631,118.603,118.631,214300001.0
2006-10-27 12:26:00,118.632,118.632,118.609,118.609,273599999.0
2006-10-27 12:27:00,118.586,118.591,118.564,118.582,229100000.0
2006-10-27 12:28:00,118.57,118.594,118.57,118.586,248599998.0
2006-10-27 12:29:00,118.583,118.583,118.571,118.571,325899997.0
2006-10-27 12:30:00,118.563,118.581,118.553,118.572,193299997.0
2006-10-27 12:31:00,118.561,118.576,118.559,118.56,351399997.0
2006-10-27 12:32:00,118.563,118.592,118.559,118.578,272000004.0
2006-10-27 12:33:00,118.571,118.572,118.551,118.572,191900004.0
2006-10-27 12:34:00,118.565,118.579,118.549,118.577,256700004.0
2006-10-27 12:35:00,118.583,118.583,118.574,118.583,276899998.0
2006-10-27 12:36:00,118.581,118.582,118.569,118.579,211100001.0
2006-10-27 12:37:00,118.569,118.579,118.568,118.577,127699997.0
2006-10-27 12:38:00,118.57,118.57,118.555,118.564,90900001.0
2006-10-27 12:39:00,118.587,118.599,118.587,118.599,304800001.0
2006-10-27 12:40:00,118.587,118.599,118.568,118.569,245200003.0
2006-10-27 12:41:00,118.595,118.595,118.565,118.583,225000003.0
2006-10-27 12:42:00,118.57,118.591,118.57,118.588,60700002.0
2006-10-27 12:43:00,118.571,118.583,118.548,118.58,351800003.0
2006-10-27 12:44:00,118.591,118.591,118.553,118.56,237500002.0
2006-10-27 12:45:00,118.588,118.588,118.515,118.576,340200002.0
2006-10-27 12:46:00,118.579,118.579,118.541,118.545,359600003.0
2006-10-27 12:47:00,118.558,118.558,118.52,118.535,288000002.0
2006-10-27 12:48:00,118.535,118.551,118.531,118.533,420700008.0
2006-10-27 12:49:00,118.53,118.541,118.528,118.538,278999999.0
2006-10-27 12:50:00,118.54,118.557,118.534,118.537,112000001.0
2006-10-27 12:51:00,118.55,118.552,118.542,118.544,294600000.0
2006-10-27 12:52:00,118.542,118.547,118.519,118.519,133200000.0
2006-10-27 12:53:00,118.532,118.532,118.518,118.525,202100001.0
2006-10-27 12:54:00,118.512,118.521,118.501,118.521,240699999.0
2006-10-27 12:55:00,118.514,118.521,118.514,118.515,133799997.0
2006-10-27 12:56:00,118.517,118.52,118.508,118.52,313899999.0
2006-10-27 12:57:00,118.499,118.527,118.475,118.519,267900002.0
2006-10-27 12:58:00,118.511,118.526,118.504,118.51,214700002.0
2006-10-27 12:59:00,118.525,118.53,118.517,118.525,163800000.0
2006-10-27 13:00:00,118.518,118.518,118.496,118.509,98300001.0
2006-10-27 13:01:00,118.51,118.518,118.51,118.51,346699995.0
2006-10-27 13:02:00,118.512,118.512,118.504,118.504,194300002.0
2006-10-27 13:03:00,118.498,118.512,118.482,118.497,268399996.0
2006-10-27 13:04:00,118.498,118.512,118.494,118.507,309799994.0
2006-10-27 13:05:00,118.511,118.518,118.493,118.5,269300002.0
2006-10-27 13:06:00,118.493,118.493,118.461,118.462,118100001.0
2006-10-27 13:07:00,118.47,118.48,118.47,118.48,196599995.0
2006-10-27 13:08:00,118.475,118.486,118.452,118.486,206399996.0
2006-10-27 13:09:00,118.477,118.489,118.462,118.48,261100003.0
2006-10-27 13:10:00,118.488,118.491,118.484,118.49,158199997.0
2006-10-27 13:11:00,118.484,118.498,118.483,118.497,266800002.0
2006-10-27 13:12:00,118.503,118.509,118.476,118.495,216300003.0
2006-10-27 13:13:00,118.512,118.528,118.512,118.517,76999999.0
2006-10-27 13:14:00,118.503,118.525,118.492,118.52,216700003.0
2006-10-27 13:15:00,118.525,118.534,118.497,118.51,347100000.0
2006-10-27 13:16:00,118.516,118.521,118.512,118.512,188800001.0
2006-10-27 13:17:00,118.501,118.501,118.478,118.478,133200000.0
2006-10-27 13:18:00,118.478,118.478,118.454,118.473,235199993.0
2006-10-27 13:19:00,118.482,118.487,118.478,118.478,249800000.0
2006-10-27 13:20:00,118.468,118.487,118.468,118.481,289999998.0
2006-10-27 13:21:00,118.485,118.485,118.477,118.483,212100002.0
2006-10-27 13:22:00,118.47,118.484,118.419,118.484,434000009.0
2006-10-27 13:23:00,118.478,118.49,118.464,118.477,173900002.0
2006-10-27 13:24:00,118.491,118.491,118.48,118.48,118599999.0
2006-10-27 13:25:00,118.473,118.499,118.465,118.498,218899995.0
2006-10-27 13:26:00,118.49,118.499,118.468,118.475,430899997.0
2006-10-27 13:27:00,118.471,118.484,118.465,118.476,235899997.0
2006-10-27 13:28:00,118.482,118.493,118.482,118.493,101499997.0
2006-10-27 13:29:00,118.497,118.5,118.49,118.497,295999998.0
2006-10-27 13:30:00,118.494,118.51,118.483,118.51,305799995.0
2006-10-27 13:31:00,118.498,118.508,118.484,118.504,264399997.0
2006-10-27 13:32:00,118.519,118.524,118.491,118.512,217600001.0
2006-10-27 13:33:00,118.512,118.515,118.49,118.508,191600000.0
2006-10-27 13:34:00,118.503,118.517,118.494,118.516,213100001.0
2006-10-27 13:35:00,118.516,118.52,118.496,118.505,172599998.0
2006-10-27 13:36:00,118.518,118.532,118.518,118.527,367199997.0
2006-10-27 13:37:00,118.533,118.533,118.489,118.494,223100001.0
2006-10-27 13:38:00,118.527,118.528,118.519,118.519,154300004.0
2006-10-27 13:39:00,118.518,118.518,118.5,118.505,71499998.0
2006-10-27 13:40:00,118.517,118.517,118.471,118.485,208699999.0
2006-10-27 13:41:00,118.518,118.518,118.503,118.51,256800002.0
2006-10-27 13:42:00,118.493,118.493,118.447,118.468,229700003.0
2006-10-27 13:43:00,118.5,118.503,118.454,118.484,201599998.0
2006-10-27 13:44:00,118.502,118.502,118.486,118.495,216500005.0
2006-10-27 13:45:00,118.488,118.491,118.482,118.482,272699994.0
2006-10-27 13:46:00,118.483,118.489,118.45,118.454,203299998.0
2006-10-27 13:47:00,118.463,118.476,118.452,118.476,231499996.0
2006-10-27 13:48:00,118.473,118.473,118.463,118.467,81900002.0
2006-10-27 13:49:00,118.468,118.47,118.445,118.445,307200000.0
2006-10-27 13:50:00,118.447,118.457,118.446,118.448,308800006.0
2006-10-27 13:51:00,118.45,118.462,118.45,118.462,126799997.0
2006-10-27 13:52:00,118.454,118.455,118.442,118.449,145599999.0
2006-10-27 13:53:00,118.435,118.458,118.419,118.427,415500000.0
2006-10-27 13:54:00,118.458,118.466,118.423,118.452,199999998.0
2006-10-27 13:55:00,118.467,118.467,118.442,118.455,154800001.0
2006-10-27 13:56:00,118.454,118.457,118.443,118.447,384499990.0
2006-10-27 13:57:00,118.448,118.451,118.442,118.442,183199999.0
2006-10-27 13:58:00,118.45,118.46,118.434,118.443,245399999.0
2006-10-27 13:59:00,118.455,118.465,118.439,118.441,240199999.0
2006-10-27 14:00:00,118.44,118.461,118.43,118.448,280500000.0
2006-10-27 14:01:00,118.446,118.461,118.439,118.449,273599999.0
2006-10-27 14:02:00,118.455,118.461,118.45,118.45,160099998.0
2006-10-27 14:03:00,118.446,118.463,118.441,118.451,181799996.0
2006-10-27 14:04:00,118.443,118.443,118.42,118.436,293399999.0
2006-10-27 14:05:00,118.442,118.45,118.44,118.44,270299999.0
2006-10-27 14:06:00,118.44,118.454,118.435,118.452,192099998.0
2006-10-27 14:07:00,118.447,118.45,118.436,118.436,169499998.0
2006-10-27 14:08:00,118.439,118.455,118.439,118.447,78000000.0
2006-10-27 14:09:00,118.42,118.463,118.411,118.436,303399998.0
2006-10-27 14:10:00,118.444,118.448,118.438,118.439,119100002.0
2006-10-27 14:11:00,118.438,118.438,118.433,118.438,168200000.0
2006-10-27 14:12:00,118.449,118.452,118.43,118.439,195899997.0
2006-10-27 14:13:00,118.442,118.45,118.442,118.445,241899998.0
2006-10-27 14:14:00,118.457,118.466,118.456,118.459,163100003.0
2006-10-27 14:15:00,118.47,118.475,118.448,118.463,330899994.0
2006-10-27 14:16:00,118.459,118.47,118.458,118.465,242600000.0
2006-10-27 14:17:00,118.455,118.463,118.452,118.463,295099999.0
2006-10-27 14:18:00,118.448,118.463,118.434,118.46,296200002.0
2006-10-27 14:19:00,118.42,118.45,118.42,118.447,65700001.0
2006-10-27 14:20:00,118.456,118.456,118.432,118.432,119300001.0
2006-10-27 14:21:00,118.427,118.43,118.418,118.419,316999993.0
2006-10-27 14:22:00,118.424,118.424,118.392,118.412,191899999.0
2006-10-27 14:23:00,118.422,118.422,118.408,118.41,228300003.0
2006-10-27 14:24:00,118.417,118.417,118.401,118.402,306799998.0
2006-10-27 14:25:00,118.408,118.414,118.4,118.4,175000004.0
2006-10-27 14:26:00,118.406,118.406,118.397,118.397,159200004.0
2006-10-27 14:27:00,118.401,118.414,118.401,118.411,200100000.0
2006-10-27 14:28:00,118.419,118.419,118.407,118.415,318600003.0
2006-10-27 14:29:00,118.417,118.417,118.396,118.407,385299997.0
2006-10-27 14:30:00,118.386,118.386,118.297,118.305,310100001.0
2006-10-27 14:31:00,118.293,118.293,118.265,118.267,275600002.0
2006-10-27 14:32:00,118.246,118.246,118.215,118.223,201500003.0
2006-10-27 14:33:00,118.228,118.228,118.208,118.222,294899995.0
2006-10-27 14:34:00,118.235,118.245,118.208,118.217,192800001.0
2006-10-27 14:35:00,118.225,118.249,118.225,118.232,217100008.0
2006-10-27 14:36:00,118.217,118.234,118.202,118.234,240599999.0
2006-10-27 14:37:00,118.246,118.254,118.235,118.246,342899998.0
2006-10-27 14:38:00,118.253,118.265,118.242,118.242,137599998.0
2006-10-27 14:39:00,118.245,118.245,118.219,118.219,119100003.0
2006-10-27 14:40:00,118.225,118.241,118.22,118.231,328299994.0
2006-10-27 14:41:00,118.241,118.241,118.206,118.228,144299998.0
2006-10-27 14:42:00,118.22,118.231,118.213,118.219,193199999.0
2006-10-27 14:43:00,118.21,118.21,118.166,118.171,365300003.0
2006-10-27 14:44:00,118.19,118.22,118.19,118.197,389500001.0
2006-10-27 14:45:00,118.203,118.22,118.194,118.22,164400000.0
2006-10-27 14:46:00,118.22,118.22,118.2,118.2,117100003.0
2006-10-27 14:47:00,118.184,118.198,118.181,118.191,188599998.0
2006-10-27 14:48:00,118.2,118.205,118.171,118.171,204800000.0
2006-10-27 14:49:00,118.181,118.191,118.18,118.187,116500001.0
2006-10-27 14:50:00,118.171,118.185,118.167,118.172,272699995.0
2006-10-27 14:51:00,118.169,118.172,118.158,118.158,190800002.0
2006-10-27 14:52:00,118.149,118.152,118.113,118.113,366800002.0
2006-10-27 14:53:00,118.114,118.114,118.087,118.093,152100001.0
2006-10-27 14:54:00,118.096,118.096,118.052,118.052,164200006.0
2006-10-27 14:55:00,118.012,118.012,117.976,117.977,306699994.0
2006-10-27 14:56:00,117.945,117.945,117.826,117.828,330500003.0
2006-10-27 14:57:00,117.829,117.834,117.796,117.83,244899996.0
2006-10-27 14:58:00,117.833,117.861,117.827,117.845,327600007.0
2006-10-27 14:59:00,117.844,117.888,117.833,117.888,221799999.0
2006-10-27 15:00:00,117.891,117.907,117.885,117.904,97800003.0
2006-10-27 15:01:00,117.9,117.906,117.876,117.876,191400001.0
2006-10-27 15:02:00,117.837,117.837,117.771,117.771,201299999.0
2006-10-27 15:03:00,117.767,117.783,117.752,117.752,257999999.0
2006-10-27 15:04:00,117.751,117.766,117.748,117.766,168700000.0
2006-10-27 15:05:00,117.766,117.766,117.696,117.696,181800002.0
2006-10-27 15:06:00,117.653,117.653,117.594,117.595,177699999.0
2006-10-27 15:07:00,117.57,117.581,117.552,117.581,146000002.0
2006-10-27 15:08:00,117.583,117.618,117.573,117.618,254500000.0
2006-10-27 15:09:00,117.627,117.627,117.582,117.582,70300002.0
2006-10-27 15:10:00,117.57,117.574,117.519,117.55,272099996.0
2006-10-27 15:11:00,117.541,117.541,117.458,117.466,376599994.0
2006-10-27 15:12:00,117.485,117.499,117.474,117.497,300900007.0
2006-10-27 15:13:00,117.503,117.54,117.491,117.54,256499998.0
2006-10-27 15:14:00,117.542,117.58,117.542,117.58,186199999.0
2006-10-27 15:15:00,117.587,117.598,117.571,117.571,185100001.0
2006-10-27 15:16:00,117.572,117.595,117.571,117.595,111800000.0
2006-10-27 15:17:00,117.598,117.63,117.598,117.63,252900001.0
2006-10-27 15:18:00,117.622,117.622,117.587,117.604,228900002.0
2006-10-27 15:19:00,117.602,117.602,117.581,117.581,306699999.0
2006-10-27 15:20:00,117.582,117.589,117.575,117.585,455000003.0
2006-10-27 15:21:00,117.582,117.602,117.575,117.593,278899998.0
2006-10-27 15:22:00,117.593,117.605,117.588,117.605,270099999.0
2006-10-27 15:23:00,117.607,117.607,117.592,117.596,329900006.0
2006-10-27 15:24:00,117.599,117.599,117.573,117.573,512600007.0
2006-10-27 15:25:00,117.576,117.576,117.567,117.575,134200002.0
2006-10-27 15:26:00,117.57,117.573,117.555,117.573,222100001.0
2006-10-27 15:27:00,117.59,117.594,117.575,117.583,263399996.0
2006-10-27 15:28:00,117.587,117.593,117.577,117.577,275500001.0
2006-10-27 15:29:00,117.573,117.574,117.522,117.522,184700003.0
2006-10-27 15:30:00,117.518,117.519,117.442,117.442,178200003.0
2006-10-27 15:31:00,117.422,117.422,117.337,117.337,221499997.0
2006-10-27 15:32:00,117.308,117.308,117.235,117.242,368900007.0
2006-10-27 15:33:00,117.21,117.213,117.16,117.213,308500001.0
2006-10-27 15:34:00,117.229,117.281,117.229,117.281,172999999.0
2006-10-27 15:35:00,117.288,117.336,117.281,117.333,318400000.0
2006-10-27 15:36:00,117.321,117.321,117.298,117.303,189000006.0
2006-10-27 15:37:00,117.292,117.295,117.242,117.255,240700002.0
2006-10-27 15:38:00,117.263,117.321,117.256,117.321,197900003.0
2006-10-27 15:39:00,117.32,117.337,117.32,117.33,290800003.0
2006-10-27 15:40:00,117.34,117.342,117.331,117.342,232500001.0
2006-10-27 15:41:00,117.329,117.335,117.316,117.316,271099997.0
2006-10-27 15:42:00,117.311,117.34,117.311,117.328,345300004.0
2006-10-27 15:43:00,117.34,117.349,117.325,117.349,190400000.0
2006-10-27 15:44:00,117.357,117.366,117.35,117.355,240700004.0
2006-10-27 15:45:00,117.365,117.365,117.357,117.357,45500001.0
2006-10-27 15:46:00,117.361,117.361,117.334,117.348,341399998.0
2006-10-27 15:47:00,117.337,117.345,117.318,117.318,311700000.0
2006-10-27 15:48:00,117.316,117.316,117.259,117.265,457799997.0
2006-10-27 15:49:00,117.276,117.296,117.276,117.294,213300001.0
2006-10-27 15:50:00,117.308,117.333,117.308,117.331,290300002.0
2006-10-27 15:51:00,117.34,117.347,117.338,117.34,158599996.0
2006-10-27 15:52:00,117.34,117.346,117.329,117.33,205099997.0
2006-10-27 15:53:00,117.321,117.323,117.309,117.323,130199999.0
2006-10-27 15:54:00,117.331,117.339,117.322,117.334,255200002.0
2006-10-27 15:55:00,117.329,117.348,117.329,117.341,160299997.0
2006-10-27 15:56:00,117.333,117.367,117.333,117.358,359800007.0
2006-10-27 15:57:00,117.338,117.344,117.331,117.344,243700001.0
2006-10-27 15:58:00,117.329,117.345,117.329,117.345,242999995.0
2006-10-27 15:59:00,117.353,117.376,117.343,117.376,228399998.0
2006-10-27 16:00:00,117.39,117.396,117.314,117.314,397900006.0
2006-10-27 16:01:00,117.315,117.333,117.315,117.318,142500001.0
2006-10-27 16:02:00,117.323,117.324,117.312,117.32,134000002.0
2006-10-27 16:03:00,117.318,117.32,117.303,117.32,110000001.0
2006-10-27 16:04:00,117.321,117.354,117.321,117.343,213100005.0
2006-10-27 16:05:00,117.355,117.386,117.355,117.368,197499998.0
2006-10-27 16:06:00,117.375,117.387,117.362,117.372,329999999.0
2006-10-27 16:07:00,117.38,117.387,117.362,117.362,242399998.0
2006-10-27 16:08:00,117.357,117.357,117.343,117.345,366900001.0
2006-10-27 16:09:00,117.35,117.356,117.349,117.356,222400006.0
2006-10-27 16:10:00,117.364,117.364,117.356,117.362,199699998.0
2006-10-27 16:11:00,117.371,117.371,117.359,117.359,52700000.0
2006-10-27 16:12:00,117.358,117.369,117.355,117.367,151000001.0
2006-10-27 16:13:00,117.379,117.389,117.376,117.388,93200000.0
2006-10-27 16:14:00,117.403,117.441,117.403,117.437,194500006.0
2006-10-27 16:15:00,117.437,117.45,117.437,117.441,205700000.0
2006-10-27 16:16:00,117.442,117.442,117.433,117.437,273099996.0
2006-10-27 16:17:00,117.438,117.445,117.422,117.425,202199997.0
2006-10-27 16:18:00,117.435,117.44,117.401,117.401,179600002.0
2006-10-27 16:19:00,117.391,117.391,117.376,117.38,179499996.0
2006-10-27 16:20:00,117.402,117.411,117.385,117.388,277599999.0
2006-10-27 16:21:00,117.397,117.411,117.395,117.411,338299995.0
2006-10-27 16:22:00,117.413,117.413,117.389,117.404,339800002.0
2006-10-27 16:23:00,117.399,117.406,117.396,117.405,219100001.0
2006-10-27 16:24:00,117.403,117.404,117.381,117.385,273199997.0
2006-10-27 16:25:00,117.403,117.409,117.4,117.407,79200001.0
2006-10-27 16:26:00,117.388,117.398,117.383,117.396,251100000.0
2006-10-27 16:27:00,117.4,117.4,117.384,117.393,340500001.0
2006-10-27 16:28:00,117.402,117.407,117.392,117.402,298000001.0
2006-10-27 16:29:00,117.429,117.434,117.429,117.434,48500001.0
2006-10-27 16:30:00,117.441,117.441,117.43,117.43,136500001.0
2006-10-27 16:31:00,117.43,117.441,117.43,117.44,152800000.0
2006-10-27 16:32:00,117.437,117.452,117.437,117.44,179599994.0
2006-10-27 16:33:00,117.445,117.47,117.445,117.47,201699999.0
2006-10-27 16:34:00,117.473,117.473,117.452,117.452,238399998.0
2006-10-27 16:35:00,117.458,117.46,117.444,117.449,272199996.0
2006-10-27 16:36:00,117.46,117.46,117.441,117.455,295800003.0
2006-10-27 16:37:00,117.474,117.514,117.474,117.51,394199996.0
2006-10-27 16:38:00,117.527,117.557,117.527,117.556,224699999.0
2006-10-27 16:39:00,117.549,117.549,117.515,117.528,202800000.0
2006-10-27 16:40:00,117.53,117.534,117.521,117.521,119400002.0
2006-10-27 16:41:00,117.528,117.551,117.521,117.551,267200002.0
2006-10-27 16:42:00,117.537,117.537,117.518,117.535,145300004.0
2006-10-27 16:43:00,117.521,117.532,117.51,117.518,236699998.0
2006-10-27 16:44:00,117.495,117.495,117.473,117.475,195399997.0
2006-10-27 16:45:00,117.488,117.527,117.486,117.527,258000003.0
2006-10-27 16:46:00,117.528,117.532,117.515,117.519,134500002.0
2006-10-27 16:47:00,117.521,117.539,117.521,117.536,355399999.0
2006-10-27 16:48:00,117.545,117.564,117.545,117.553,244899994.0
2006-10-27 16:49:00,117.548,117.56,117.548,117.554,367299994.0
2006-10-27 16:50:00,117.548,117.557,117.545,117.545,336699999.0
2006-10-27 16:51:00,117.56,117.56,117.536,117.551,231600001.0
2006-10-27 16:52:00,117.557,117.574,117.557,117.562,108099996.0
2006-10-27 16:53:00,117.551,117.556,117.542,117.542,154100000.0
2006-10-27 16:54:00,117.539,117.566,117.536,117.565,324300003.0
2006-10-27 16:55:00,117.555,117.607,117.555,117.607,213700005.0
2006-10-27 16:56:00,117.608,117.61,117.577,117.577,195999995.0
2006-10-27 16:57:00,117.587,117.596,117.583,117.587,172599996.0
2006-10-27 16:58:00,117.589,117.594,117.577,117.577,333100005.0
2006-10-27 16:59:00,117.582,117.598,117.582,117.59,241700000.0
2006-10-27 17:00:00,117.589,117.589,117.553,117.573,265399999.0
2006-10-27 17:01:00,117.573,117.582,117.565,117.57,263199997.0
2006-10-27 17:02:00,117.578,117.582,117.575,117.578,159200002.0
2006-10-27 17:03:00,117.563,117.579,117.554,117.571,310400005.0
2006-10-27 17:04:00,117.575,117.575,117.56,117.56,202400003.0
2006-10-27 17:05:00,117.542,117.564,117.54,117.548,153699996.0
2006-10-27 17:06:00,117.549,117.556,117.547,117.547,292000002.0
2006-10-27 17:07:00,117.535,117.535,117.509,117.514,43000000.0
2006-10-27 17:08:00,117.525,117.539,117.525,117.535,178199999.0
2006-10-27 17:09:00,117.537,117.588,117.537,117.568,156500004.0
2006-10-27 17:10:00,117.563,117.577,117.539,117.539,300499996.0
2006-10-27 17:11:00,117.528,117.557,117.528,117.555,183799996.0
2006-10-27 17:12:00,117.553,117.589,117.553,117.589,276000000.0
2006-10-27 17:13:00,117.607,117.613,117.598,117.606,226900005.0
2006-10-27 17:14:00,117.605,117.616,117.605,117.615,241600002.0
2006-10-27 17:15:00,117.613,117.615,117.603,117.603,193199996.0
2006-10-27 17:16:00,117.605,117.643,117.605,117.643,106299999.0
2006-10-27 17:17:00,117.641,117.641,117.62,117.624,299499998.0
2006-10-27 17:18:00,117.618,117.621,117.608,117.615,313599997.0
2006-10-27 17:19:00,117.613,117.615,117.596,117.596,392599995.0
2006-10-27 17:20:00,117.598,117.604,117.595,117.598,198100006.0
2006-10-27 17:21:00,117.605,117.615,117.605,117.61,242100005.0
2006-10-27 17:22:00,117.615,117.62,117.605,117.615,430800007.0
2006-10-27 17:23:00,117.608,117.614,117.602,117.602,226799998.0
2006-10-27 17:24:00,117.598,117.598,117.563,117.563,213500002.0
2006-10-27 17:25:00,117.566,117.566,117.539,117.545,177199998.0
2006-10-27 17:26:00,117.53,117.552,117.529,117.552,75299999.0
2006-10-27 17:27:00,117.553,117.555,117.546,117.55,106800000.0
2006-10-27 17:28:00,117.565,117.569,117.547,117.549,157400001.0
2006-10-27 17:29:00,117.537,117.545,117.536,117.545,390799992.0
2006-10-27 17:30:00,117.542,117.542,117.529,117.539,110600001.0
2006-10-27 17:31:00,117.536,117.549,117.53,117.54,269799999.0
2006-10-27 17:32:00,117.546,117.553,117.541,117.553,337600005.0
2006-10-27 17:33:00,117.543,117.556,117.537,117.555,298799993.0
2006-10-27 17:34:00,117.54,117.547,117.527,117.547,98400000.0
2006-10-27 17:35:00,117.552,117.552,117.539,117.546,234800000.0
2006-10-27 17:36:00,117.551,117.568,117.551,117.564,301699999.0
2006-10-27 17:37:00,117.56,117.566,117.551,117.556,219800002.0
2006-10-27 17:38:00,117.563,117.563,117.553,117.556,213000005.0
2006-10-27 17:39:00,117.556,117.556,117.546,117.554,313500000.0
2006-10-27 17:40:00,117.542,117.556,117.529,117.556,141500002.0
2006-10-27 17:41:00,117.557,117.566,117.552,117.552,449000005.0
2006-10-27 17:42:00,117.546,117.546,117.543,117.543,93100002.0
2006-10-27 17:43:00,117.539,117.55,117.539,117.542,162199998.0
2006-10-27 17:44:00,117.551,117.561,117.536,117.561,149800002.0
2006-10-27 17:45:00,117.564,117.573,117.554,117.573,181400001.0
2006-10-27 17:46:00,117.57,117.57,117.555,117.557,151399999.0
2006-10-27 17:47:00,117.544,117.558,117.542,117.551,80100000.0
2006-10-27 17:48:00,117.543,117.556,117.533,117.556,254099999.0
2006-10-27 17:49:00,117.551,117.562,117.546,117.546,353199998.0
2006-10-27 17:50:00,117.55,117.559,117.547,117.55,309400002.0
2006-10-27 17:51:00,117.552,117.566,117.546,117.555,259199999.0
2006-10-27 17:52:00,117.561,117.561,117.547,117.547,91700000.0
2006-10-27 17:53:00,117.558,117.566,117.55,117.559,251300003.0
2006-10-27 17:54:00,117.563,117.582,117.563,117.582,225800005.0
2006-10-27 17:55:00,117.586,117.616,117.586,117.616,177000006.0
2006-10-27 17:56:00,117.62,117.628,117.607,117.621,187500002.0
2006-10-27 17:57:00,117.61,117.61,117.601,117.608,231600002.0
2006-10-27 17:58:00,117.615,117.623,117.578,117.601,121400000.0
2006-10-27 17:59:00,117.609,117.62,117.606,117.609,198500001.0
2006-10-27 18:00:00,117.595,117.598,117.577,117.585,208000000.0
2006-10-27 18:01:00,117.582,117.592,117.575,117.583,1906200008.0
2006-10-27 18:02:00,117.57,117.59,117.57,117.59,2072400006.0
2006-10-27 18:03:00,117.57,117.61,117.57,117.61,2072400006.0
2006-10-27 18:04:00,117.6,117.62,117.6,117.62,2072400006.0
2006-10-27 18:05:00,117.63,117.63,117.61,117.61,2072400006.0
2006-10-27 18:06:00,117.6,117.6,117.6,117.6,2072400006.0
2006-10-27 18:07:00,117.61,117.61,117.6,117.61,2072400006.0
2006-10-27 18:08:00,117.6,117.62,117.59,117.62,2072400006.0
2006-10-27 18:09:00,117.6,117.62,117.6,117.62,2072400006.0
2006-10-27 18:10:00,117.61,117.62,117.6,117.61,2072400006.0
2006-10-27 18:11:00,117.612,117.616,117.589,117.613,2072400006.0
2006-10-27 18:12:00,117.607,117.607,117.586,117.595,2127300004.0
2006-10-27 18:13:00,117.61,117.61,117.58,117.58,2088699999.0
2006-10-27 18:14:00,117.57,117.58,117.57,117.58,2088699999.0
2006-10-27 18:15:00,117.57,117.57,117.57,117.57,2088699999.0
2006-10-27 18:16:00,117.56,117.6,117.56,117.59,2088699999.0
2006-10-27 18:17:00,117.564,117.574,117.556,117.566,2088699999.0
2006-10-27 18:18:00,117.57,117.57,117.56,117.56,1967000008.0
2006-10-27 18:20:00,117.57,117.57,117.55,117.56,1967000008.0
2006-10-27 18:21:00,117.55,117.56,117.54,117.55,1967000008.0
2006-10-27 18:22:00,117.54,117.55,117.53,117.53,1967000008.0
2006-10-27 18:23:00,117.54,117.54,117.52,117.54,1967000008.0
2006-10-27 18:24:00,117.55,117.55,117.52,117.52,1967000008.0
2006-10-27 18:26:00,117.518,117.532,117.512,117.517,1967000008.0
2006-10-27 18:27:00,117.515,117.523,117.509,117.523,1728100016.0
2006-10-27 18:28:00,117.53,117.53,117.52,117.52,2091199995.0
2006-10-27 18:29:00,117.53,117.53,117.53,117.53,2091199995.0
2006-10-27 18:30:00,117.535,117.535,117.51,117.534,2091199995.0
2006-10-27 18:31:00,117.54,117.54,117.54,117.54,1994300007.0
2006-10-27 18:32:00,117.55,117.55,117.54,117.55,1994300007.0
2006-10-27 18:33:00,117.56,117.56,117.52,117.52,1994300007.0
2006-10-27 18:34:00,117.53,117.54,117.53,117.54,1994300007.0
2006-10-27 18:35:00,117.53,117.54,117.53,117.54,1994300007.0
2006-10-27 18:36:00,117.539,117.542,117.529,117.53,1994300007.0
2006-10-27 18:37:00,117.527,117.529,117.497,117.523,1366200010.0
2006-10-27 18:38:00,117.528,117.572,117.507,117.548,1053099997.0
2006-10-27 18:39:00,117.553,117.573,117.528,117.562,713599990.0
2006-10-27 18:40:00,117.551,117.551,117.502,117.52,1503799996.0
2006-10-27 18:41:00,117.534,117.541,117.508,117.529,1427799999.0
2006-10-27 18:42:00,117.539,117.569,117.524,117.563,1898100013.0
2006-10-27 18:43:00,117.537,117.546,117.534,117.543,831400005.0
2006-10-27 18:44:00,117.545,117.575,117.513,117.528,731200000.0
2006-10-27 18:45:00,117.537,117.562,117.506,117.519,1926200000.0
2006-10-27 18:46:00,117.541,117.557,117.54,117.543,1966400007.0
2006-10-27 18:47:00,117.549,117.581,117.548,117.581,365400000.0
2006-10-27 18:48:00,117.58,117.58,117.567,117.57,591700006.0
2006-10-27 18:49:00,117.569,117.596,117.569,117.587,1614700010.0
2006-10-27 18:50:00,117.604,117.61,117.602,117.607,2045999992.0
2006-10-27 18:51:00,117.603,117.61,117.58,117.607,1692899994.0
2006-10-27 18:52:00,117.598,117.604,117.576,117.604,1817300014.0
2006-10-27 18:53:00,117.603,117.606,117.579,117.597,1677999997.0
2006-10-27 18:54:00,117.592,117.617,117.586,117.604,1630599994.0
2006-10-27 18:55:00,117.597,117.606,117.562,117.595,1848800019.0
2006-10-27 18:56:00,117.6,117.62,117.6,117.615,369799999.0
2006-10-27 18:57:00,117.61,117.611,117.601,117.611,985600010.0
2006-10-27 18:58:00,117.602,117.613,117.577,117.607,897300001.0
2006-10-27 18:59:00,117.607,117.618,117.603,117.606,1750299996.0
2006-10-27 19:00:00,117.604,117.61,117.6,117.608,1045900010.0
2006-10-27 19:01:00,117.591,117.611,117.562,117.601,605300001.0
2006-10-27 19:02:00,117.618,117.622,117.61,117.613,669500002.0
2006-10-27 19:03:00,117.619,117.619,117.587,117.588,1468499992.0
2006-10-27 19:04:00,117.597,117.609,117.595,117.601,922000001.0
2006-10-27 19:05:00,117.556,117.583,117.545,117.57,563499998.0
2006-10-27 19:06:00,117.571,117.572,117.544,117.56,1236799993.0
2006-10-27 19:07:00,117.58,117.58,117.58,117.58,1245900001.0
2006-10-27 19:08:00,117.589,117.589,117.556,117.586,1245900001.0
2006-10-27 19:09:00,117.584,117.605,117.557,117.59,617900004.0
2006-10-27 19:10:00,117.596,117.604,117.561,117.591,712899996.0
2006-10-27 19:11:00,117.589,117.595,117.57,117.595,730300005.0
2006-10-27 19:12:00,117.573,117.603,117.561,117.6,1052399990.0
2006-10-27 19:13:00,117.601,117.609,117.599,117.599,819499999.0
2006-10-27 19:14:00,117.588,117.6,117.577,117.589,874500000.0
2006-10-27 19:15:00,117.59,117.598,117.582,117.591,2050200001.0
2006-10-27 19:16:00,117.578,117.578,117.546,117.565,929800004.0
2006-10-27 19:17:00,117.573,117.585,117.544,117.585,804700014.0
2006-10-27 19:18:00,117.587,117.594,117.559,117.581,715099993.0
2006-10-27 19:19:00,117.582,117.605,117.565,117.605,1705099990.0
2006-10-27 19:20:00,117.598,117.606,117.592,117.6,926299993.0
2006-10-27 19:21:00,117.604,117.611,117.569,117.603,1522699994.0
2006-10-27 19:22:00,117.608,117.61,117.573,117.607,472600002.0
2006-10-27 19:23:00,117.6,117.61,117.6,117.61,1319899988.0
2006-10-27 19:24:00,117.612,117.612,117.594,117.594,1319899988.0
2006-10-27 19:25:00,117.577,117.607,117.577,117.596,1273000016.0
2006-10-27 19:26:00,117.6,117.61,117.6,117.61,1983400012.0
2006-10-27 19:27:00,117.591,117.607,117.562,117.601,1983400012.0
2006-10-27 19:28:00,117.597,117.612,117.597,117.603,1336799996.0
2006-10-27 19:29:00,117.608,117.617,117.58,117.611,529999994.0
2006-10-27 19:30:00,117.615,117.618,117.61,117.615,843599996.0
2006-10-27 19:31:00,117.615,117.615,117.605,117.607,1584200002.0
2006-10-27 19:32:00,117.612,117.622,117.612,117.615,1798300001.0
2006-10-27 19:33:00,117.613,117.623,117.589,117.623,868300002.0
2006-10-27 19:34:00,117.625,117.628,117.61,117.625,1268299989.0
2006-10-27 19:35:00,117.625,117.633,117.624,117.633,1076699998.0
2006-10-27 19:36:00,117.626,117.639,117.626,117.629,493599992.0
2006-10-27 19:37:00,117.61,117.633,117.605,117.625,352500009.0
2006-10-27 19:38:00,117.61,117.629,117.578,117.617,1062399998.0
2006-10-27 19:39:00,117.62,117.631,117.612,117.631,1144200000.0
2006-10-27 19:40:00,117.631,117.631,117.606,117.622,877299990.0
2006-10-27 19:41:00,117.619,117.631,117.617,117.625,1379100001.0
2006-10-27 19:42:00,117.595,117.639,117.594,117.627,883999999.0
2006-10-27 19:43:00,117.638,117.652,117.638,117.649,538899998.0
2006-10-27 19:44:00,117.65,117.662,117.65,117.655,879100004.0
2006-10-27 19:45:00,117.655,117.664,117.647,117.654,702599990.0
2006-10-27 19:46:00,117.655,117.662,117.651,117.658,1227099996.0
2006-10-27 19:47:00,117.662,117.673,117.662,117.67,686600000.0
2006-10-27 19:48:00,117.66,117.677,117.635,117.658,1653699995.0
2006-10-27 19:49:00,117.662,117.671,117.658,117.658,351900003.0
2006-10-27 19:50:00,117.659,117.671,117.657,117.671,936700002.0
2006-10-27 19:51:00,117.673,117.675,117.642,117.663,665500003.0
2006-10-27 19:52:00,117.662,117.662,117.631,117.659,824600001.0
2006-10-27 19:53:00,117.667,117.672,117.659,117.659,825299999.0
2006-10-27 19:54:00,117.655,117.655,117.644,117.65,1769800003.0
2006-10-27 19:55:00,117.645,117.648,117.617,117.643,650499995.0
2006-10-27 19:56:00,117.634,117.64,117.619,117.633,997000006.0
2006-10-27 19:57:00,117.633,117.633,117.623,117.626,648800003.0
2006-10-27 19:58:00,117.626,117.641,117.626,117.641,1318699985.0
2006-10-27 19:59:00,117.641,117.641,117.61,117.632,860800006.0
2006-10-27 20:00:00,117.637,117.65,117.631,117.647,291299999.0
2006-10-27 20:01:00,117.648,117.652,117.622,117.643,618600008.0
2006-10-27 20:02:00,117.638,117.641,117.595,117.641,1378500002.0
2006-10-27 20:03:00,117.655,117.656,117.609,117.609,771099989.0
2006-10-27 20:04:00,117.653,117.653,117.641,117.645,621199995.0
2006-10-27 20:05:00,117.617,117.648,117.596,117.643,1087799996.0
2006-10-27 20:06:00,117.64,117.656,117.62,117.647,1744499994.0
2006-10-27 20:07:00,117.64,117.651,117.637,117.637,999899998.0
2006-10-27 20:08:00,117.629,117.651,117.609,117.651,969399995.0
2006-10-27 20:09:00,117.646,117.648,117.625,117.635,1015999996.0
2006-10-27 20:10:00,117.642,117.652,117.638,117.64,931099997.0
2006-10-27 20:11:00,117.638,117.642,117.628,117.636,1314800002.0
2006-10-27 20:12:00,117.63,117.63,117.62,117.62,1007300003.0
2006-10-27 20:13:00,117.64,117.65,117.637,117.638,1007300003.0
2006-10-27 20:14:00,117.641,117.646,117.635,117.644,1461799986.0
2006-10-27 20:15:00,117.645,117.648,117.635,117.64,1375400013.0
2006-10-27 20:16:00,117.638,117.653,117.614,117.651,1324499989.0
2006-10-27 20:17:00,117.654,117.654,117.622,117.65,669800000.0
2006-10-27 20:18:00,117.655,117.655,117.633,117.65,194900000.0
2006-10-27 20:19:00,117.653,117.653,117.63,117.635,942600004.0
2006-10-27 20:20:00,117.636,117.636,117.612,117.627,759700001.0
2006-10-27 20:21:00,117.625,117.64,117.605,117.62,988600000.0
2006-10-27 20:22:00,117.621,117.627,117.603,117.617,1387900003.0
2006-10-27 20:23:00,117.621,117.635,117.609,117.61,821599994.0
2006-10-27 20:24:00,117.633,117.633,117.617,117.617,995100010.0
2006-10-27 20:25:00,117.625,117.641,117.612,117.63,812599992.0
2006-10-27 20:26:00,117.625,117.635,117.601,117.62,1095900005.0
2006-10-27 20:27:00,117.623,117.623,117.608,117.608,1125400004.0
2006-10-27 20:28:00,117.61,117.62,117.59,117.6,2077799983.0
2006-10-27 20:29:00,117.61,117.61,117.6,117.6,2077799983.0
2006-10-27 20:30:00,117.61,117.61,117.6,117.61,2077799983.0
2006-10-27 20:31:00,117.607,117.622,117.606,117.613,2077799983.0
2006-10-27 20:32:00,117.62,117.62,117.61,117.61,620900006.0
2006-10-27 20:33:00,117.615,117.617,117.607,117.617,620900006.0
2006-10-27 20:34:00,117.607,117.629,117.607,117.625,453000003.0
2006-10-27 20:35:00,117.622,117.622,117.6,117.605,641700005.0
2006-10-27 20:36:00,117.624,117.649,117.617,117.617,388499994.0
2006-10-27 20:37:00,117.604,117.643,117.6,117.611,301500003.0
2006-10-27 20:38:00,117.643,117.643,117.624,117.636,996499997.0
2006-10-27 20:39:00,117.633,117.639,117.612,117.625,1123400011.0
2006-10-27 20:41:00,117.615,117.629,117.601,117.615,993300001.0
2006-10-27 20:42:00,117.608,117.628,117.587,117.592,1078500011.0
2006-10-27 20:43:00,117.628,117.63,117.602,117.615,1473599992.0
2006-10-27 20:44:00,117.611,117.611,117.588,117.595,1396799999.0
2006-10-27 20:45:00,117.598,117.618,117.598,117.618,1442900000.0
2006-10-27 20:46:00,117.615,117.638,117.597,117.616,1180100002.0
2006-10-27 20:47:00,117.631,117.638,117.584,117.624,2000900003.0
2006-10-27 20:48:00,117.636,117.638,117.623,117.635,1315499985.0
2006-10-27 20:49:00,117.635,117.636,117.611,117.636,1117199988.0
2006-10-27 20:50:00,117.636,117.646,117.602,117.627,1518299995.0
2006-10-27 20:51:00,117.628,117.64,117.619,117.627,684600003.0
2006-10-27 20:52:00,117.615,117.623,117.602,117.619,204499994.0
2006-10-27 20:53:00,117.611,117.611,117.579,117.586,1022300005.0
2006-10-27 20:54:00,117.613,117.622,117.6,117.615,575500005.0
2006-10-27 20:55:00,117.6,117.613,117.597,117.608,1570699991.0
2006-10-27 20:56:00,117.62,117.62,117.578,117.588,742799988.0
2006-10-27 20:57:00,117.612,117.612,117.596,117.597,1772000008.0
2006-10-27 20:58:00,117.61,117.61,117.59,117.59,1101500012.0
2006-10-27 20:59:00,117.6,117.61,117.59,117.6,1101500012.0
2006-10-27 21:00:00,117.59,117.6,117.59,117.59,1101500012.0
2006-10-27 21:01:00,117.583,117.596,117.569,117.596,1101500012.0
2006-10-27 21:02:00,117.581,117.601,117.565,117.594,737799998.0
2006-10-27 21:03:00,117.596,117.598,117.572,117.581,1190299992.0
2006-10-27 21:04:00,117.58,117.591,117.577,117.577,534199999.0
2006-10-27 21:05:00,117.571,117.571,117.556,117.569,684299998.0
2006-10-27 21:06:00,117.552,117.566,117.537,117.56,931799997.0
2006-10-27 21:07:00,117.561,117.569,117.533,117.537,1385199989.0
2006-10-27 21:08:00,117.555,117.56,117.539,117.553,550799996.0
2006-10-27 21:09:00,117.565,117.565,117.538,117.545,300800004.0
2006-10-27 21:10:00,117.542,117.542,117.521,117.53,710200001.0
2006-10-27 21:11:00,117.526,117.532,117.507,117.507,158000001.0
2006-10-27 21:12:00,117.496,117.512,117.485,117.508,356799999.0
2006-10-27 21:13:00,117.503,117.507,117.489,117.507,813499997.0
2006-10-27 21:14:00,117.517,117.538,117.517,117.538,1923199987.0
2006-10-27 21:15:00,117.527,117.531,117.508,117.52,1564400003.0
2006-10-27 21:16:00,117.533,117.551,117.533,117.54,1034600016.0
2006-10-27 21:17:00,117.538,117.553,117.537,117.547,1632099997.0
2006-10-27 21:18:00,117.557,117.558,117.523,117.523,1157699993.0
2006-10-27 21:19:00,117.54,117.561,117.523,117.526,1447499996.0
2006-10-27 21:20:00,117.554,117.555,117.541,117.545,1771199992.0
2006-10-27 21:21:00,117.54,117.54,117.511,117.521,1093099995.0
2006-10-27 21:22:00,117.532,117.538,117.519,117.524,1816499997.0
2006-10-27 21:23:00,117.523,117.525,117.508,117.525,970899990.0
2006-10-27 21:24:00,117.531,117.531,117.5,117.525,1882699992.0
2006-10-27 21:25:00,117.529,117.535,117.521,117.521,1835599988.0
2006-10-27 21:26:00,117.518,117.53,117.513,117.53,1048200006.0
2006-10-27 21:27:00,117.53,117.535,117.522,117.532,744399998.0
2006-10-27 21:28:00,117.517,117.521,117.504,117.519,422499999.0
2006-10-27 21:29:00,117.523,117.526,117.505,117.515,826699993.0
2006-10-27 21:30:00,117.516,117.516,117.489,117.508,826400000.0
2006-10-27 21:31:00,117.5,117.512,117.494,117.507,127599999.0
2006-10-27 21:32:00,117.502,117.511,117.481,117.511,990900003.0
2006-10-27 21:33:00,117.502,117.512,117.49,117.512,392299996.0
2006-10-27 21:34:00,117.498,117.518,117.487,117.516,475400000.0
2006-10-27 21:35:00,117.52,117.523,117.504,117.51,376600004.0
2006-10-27 21:36:00,117.508,117.508,117.501,117.506,564299991.0
2006-10-27 21:37:00,117.507,117.512,117.486,117.5,507399989.0
2006-10-27 21:38:00,117.5,117.509,117.494,117.507,301800001.0
2006-10-27 21:39:00,117.5,117.514,117.489,117.514,565699993.0
2006-10-27 21:40:00,117.515,117.52,117.503,117.51,856600002.0
2006-10-27 21:41:00,117.5,117.527,117.488,117.527,438800002.0
2006-10-27 21:42:00,117.531,117.544,117.511,117.544,1139100006.0
2006-10-27 21:43:00,117.539,117.539,117.519,117.531,496300000.0
2006-10-27 21:44:00,117.535,117.543,117.52,117.543,1614499994.0
2006-10-27 21:45:00,117.545,117.559,117.526,117.553,528199999.0
2006-10-27 21:46:00,117.547,117.547,117.515,117.535,701900000.0
2006-10-27 21:47:00,117.524,117.545,117.52,117.545,572299999.0
2006-10-27 21:48:00,117.553,117.56,117.538,117.553,994100007.0
2006-10-27 21:49:00,117.552,117.552,117.515,117.545,596199991.0
2006-10-27 21:50:00,117.532,117.556,117.532,117.555,240699999.0
2006-10-27 21:51:00,117.547,117.558,117.533,117.552,420500007.0
2006-10-27 21:52:00,117.568,117.57,117.543,117.544,270200002.0
2006-10-27 21:53:00,117.563,117.563,117.545,117.555,374600002.0
2006-10-27 21:54:00,117.552,117.557,117.531,117.547,530399996.0
2006-10-27 21:55:00,117.538,117.557,117.532,117.552,226200002.0
2006-10-27 21:56:00,117.556,117.569,117.533,117.543,526600001.0
2006-10-27 21:57:00,117.551,117.565,117.55,117.55,367100001.0
2006-10-27 21:58:00,117.577,117.577,117.544,117.563,351900006.0
2006-10-27 21:59:00,117.565,117.578,117.549,117.56,388800002.0
2006-10-27 22:00:00,117.56,117.587,117.552,117.561,1027900001.0
2006-10-27 22:01:00,117.56,117.566,117.542,117.565,1095199996.0
2006-10-27 22:02:00,117.568,117.568,117.552,117.56,835400003.0
2006-10-27 22:03:00,117.557,117.571,117.554,117.56,265399998.0
2006-10-27 22:04:00,117.563,117.58,117.557,117.561,553600000.0
2006-10-27 22:05:00,117.575,117.58,117.56,117.56,192200001.0
2006-10-27 22:06:00,117.558,117.565,117.55,117.565,298500004.0
2006-10-27 22:07:00,117.558,117.56,117.545,117.56,413399998.0
2006-10-27 22:08:00,117.56,117.567,117.536,117.536,362900000.0
2006-10-27 22:09:00,117.559,117.559,117.544,117.555,275300002.0
2006-10-27 22:10:00,117.569,117.571,117.563,117.571,122299998.0
2006-10-27 22:11:00,117.56,117.565,117.555,117.565,682199996.0
2006-10-27 22:12:00,117.56,117.56,117.55,117.56,155800003.0
2006-10-27 22:13:00,117.543,117.555,117.537,117.555,482499996.0
2006-10-27 22:14:00,117.555,117.555,117.512,117.516,358900004.0
2006-10-27 22:15:00,117.518,117.538,117.513,117.528,343400004.0
2006-10-27 22:16:00,117.52,117.53,117.52,117.525,664700002.0
2006-10-27 22:17:00,117.513,117.532,117.509,117.519,389399998.0
2006-10-27 22:18:00,117.521,117.54,117.519,117.522,481300006.0
2006-10-27 22:19:00,117.527,117.538,117.514,117.528,408399999.0
2006-10-27 22:20:00,117.532,117.547,117.532,117.543,233899998.0
2006-10-27 22:21:00,117.535,117.535,117.525,117.535,175199997.0
2006-10-27 22:22:00,117.528,117.541,117.519,117.54,344100000.0
2006-10-27 22:23:00,117.524,117.528,117.51,117.511,216999999.0
2006-10-27 22:24:00,117.508,117.514,117.494,117.503,219999999.0
2006-10-27 22:25:00,117.503,117.509,117.492,117.505,247400000.0
2006-10-27 22:26:00,117.493,117.499,117.483,117.497,274700001.0
2006-10-27 22:27:00,117.502,117.51,117.483,117.497,835800004.0
2006-10-27 22:28:00,117.507,117.523,117.507,117.523,261099999.0
2006-10-27 22:29:00,117.513,117.513,117.497,117.5,224499997.0
2006-10-27 22:30:00,117.52,117.526,117.514,117.526,153899998.0
2006-10-27 22:31:00,117.535,117.539,117.523,117.534,189600001.0
2006-10-27 22:32:00,117.548,117.55,117.516,117.528,284000000.0
2006-10-27 22:33:00,117.536,117.545,117.524,117.538,786400003.0
2006-10-27 22:34:00,117.545,117.558,117.541,117.545,966799984.0
2006-10-27 22:35:00,117.545,117.552,117.54,117.542,341100006.0
2006-10-27 22:36:00,117.539,117.542,117.53,117.535,670800003.0
2006-10-27 22:37:00,117.526,117.535,117.521,117.535,150899996.0
2006-10-27 22:38:00,117.507,117.54,117.507,117.536,281600005.0
2006-10-27 22:39:00,117.532,117.542,117.526,117.538,260699995.0
2006-10-27 22:40:00,117.538,117.538,117.523,117.528,709900011.0
2006-10-27 22:41:00,117.537,117.558,117.536,117.558,189300001.0
2006-10-27 22:42:00,117.544,117.558,117.544,117.55,197300001.0
2006-10-27 22:43:00,117.548,117.564,117.548,117.557,407700000.0
2006-10-27 22:44:00,117.558,117.579,117.557,117.571,200999999.0
2006-10-27 22:45:00,117.568,117.568,117.535,117.546,382000004.0
2006-10-27 22:46:00,117.55,117.562,117.526,117.526,260400002.0
2006-10-27 22:47:00,117.566,117.566,117.549,117.549,235400002.0
2006-10-27 22:48:00,117.552,117.569,117.548,117.56,377200009.0
2006-10-27 22:49:00,117.556,117.565,117.551,117.561,274700001.0
2006-10-27 22:50:00,117.55,117.567,117.536,117.54,547699996.0
2006-10-27 22:51:00,117.564,117.574,117.552,117.552,234499997.0
2006-10-27 22:52:00,117.568,117.582,117.551,117.554,277999999.0
2006-10-27 22:53:00,117.561,117.579,117.55,117.562,590800002.0
2006-10-27 22:54:00,117.569,117.58,117.562,117.57,352900002.0
2006-10-27 22:55:00,117.561,117.565,117.539,117.557,441900003.0
2006-10-27 22:56:00,117.564,117.57,117.559,117.562,381999998.0
2006-10-27 22:57:00,117.562,117.567,117.553,117.564,370600003.0
2006-10-27 22:58:00,117.56,117.591,117.55,117.591,362999997.0
2006-10-27 22:59:00,117.582,117.582,117.554,117.566,295899999.0
2006-10-30 00:00:00,117.442,117.46,117.424,117.442,289499992.0
2006-10-30 00:01:00,117.445,117.452,117.44,117.449,228100003.0
2006-10-30 00:02:00,117.44,117.462,117.434,117.462,404599999.0
2006-10-30 00:03:00,117.445,117.451,117.432,117.432,312900001.0
2006-10-30 00:04:00,117.44,117.452,117.429,117.43,272200001.0
2006-10-30 00:05:00,117.445,117.457,117.425,117.437,381299994.0
2006-10-30 00:06:00,117.442,117.467,117.442,117.458,172199998.0
2006-10-30 00:07:00,117.47,117.49,117.445,117.455,270500001.0
2006-10-30 00:08:00,117.443,117.463,117.439,117.451,270699998.0
2006-10-30 00:09:00,117.44,117.468,117.436,117.449,352500003.0
2006-10-30 00:10:00,117.462,117.467,117.431,117.449,163699998.0
2006-10-30 00:11:00,117.459,117.469,117.432,117.44,369800005.0
2006-10-30 00:12:00,117.433,117.455,117.433,117.44,326000000.0
2006-10-30 00:13:00,117.445,117.45,117.434,117.45,388200003.0
2006-10-30 00:14:00,117.457,117.457,117.429,117.445,319200002.0
2006-10-30 00:15:00,117.45,117.455,117.425,117.447,457599998.0
2006-10-30 00:16:00,117.457,117.466,117.444,117.452,224500003.0
2006-10-30 00:17:00,117.442,117.473,117.442,117.461,364199997.0
2006-10-30 00:18:00,117.569,117.569,117.461,117.469,239799998.0
2006-10-30 00:19:00,117.462,117.462,117.417,117.417,338899995.0
2006-10-30 00:20:00,117.471,117.471,117.463,117.467,178500001.0
2006-10-30 00:21:00,117.463,117.467,117.44,117.453,377100001.0
2006-10-30 00:22:00,117.456,117.467,117.446,117.467,233499998.0
2006-10-30 00:23:00,117.458,117.468,117.444,117.444,172100001.0
2006-10-30 00:24:00,117.467,117.475,117.465,117.47,147799999.0
2006-10-30 00:25:00,117.463,117.463,117.446,117.446,121799999.0
2006-10-30 00:26:00,117.478,117.479,117.452,117.47,271199998.0
2006-10-30 00:27:00,117.472,117.472,117.463,117.463,183700000.0
2006-10-30 00:28:00,117.478,117.49,117.478,117.49,54299999.0
2006-10-30 00:29:00,117.487,117.492,117.483,117.487,155900001.0
2006-10-30 00:30:00,117.489,117.521,117.489,117.521,185500000.0
2006-10-30 00:31:00,117.52,117.528,117.51,117.524,171000000.0
2006-10-30 00:32:00,117.522,117.522,117.513,117.513,223100003.0
2006-10-30 00:33:00,117.52,117.52,117.496,117.513,188999994.0
2006-10-30 00:34:00,117.517,117.517,117.496,117.513,353799998.0
2006-10-30 00:35:00,117.512,117.521,117.493,117.498,298300001.0
2006-10-30 00:36:00,117.512,117.527,117.508,117.526,94500003.0
2006-10-30 00:37:00,117.516,117.522,117.51,117.513,442300000.0
2006-10-30 00:38:00,117.525,117.525,117.498,117.499,233299997.0
2006-10-30 00:39:00,117.525,117.525,117.502,117.52,233699998.0
2006-10-30 00:40:00,117.523,117.523,117.506,117.51,199399999.0
2006-10-30 00:41:00,117.512,117.525,117.51,117.519,177500002.0
2006-10-30 00:42:00,117.52,117.52,117.503,117.518,328599997.0
2006-10-30 00:43:00,117.513,117.519,117.505,117.511,392100005.0
2006-10-30 00:44:00,117.519,117.522,117.501,117.505,208699999.0
2006-10-30 00:45:00,117.522,117.522,117.503,117.503,173099995.0
2006-10-30 00:46:00,117.52,117.52,117.509,117.517,254400001.0
2006-10-30 00:47:00,117.52,117.525,117.504,117.504,246499998.0
2006-10-30 00:48:00,117.525,117.529,117.51,117.514,244599995.0
2006-10-30 00:49:00,117.514,117.55,117.514,117.548,299899994.0
2006-10-30 00:50:00,117.548,117.548,117.513,117.524,153300002.0
2006-10-30 00:51:00,117.549,117.556,117.541,117.541,272100001.0
2006-10-30 00:52:00,117.549,117.562,117.521,117.536,403000002.0
2006-10-30 00:53:00,117.537,117.537,117.51,117.53,154899998.0
2006-10-30 00:54:00,117.533,117.543,117.519,117.52,192899999.0
2006-10-30 00:55:00,117.515,117.54,117.509,117.531,137499997.0
2006-10-30 00:56:00,117.529,117.538,117.522,117.531,238800005.0
2006-10-30 00:57:00,117.524,117.538,117.524,117.536,211600003.0
2006-10-30 00:58:00,117.534,117.534,117.512,117.53,188299999.0
2006-10-30 00:59:00,117.528,117.54,117.517,117.54,243599998.0
2006-10-30 01:00:00,117.542,117.542,117.524,117.524,184000000.0
2006-10-30 01:01:00,117.542,117.545,117.507,117.512,206600002.0
2006-10-30 01:02:00,117.514,117.534,117.514,117.522,277400000.0
2006-10-30 01:03:00,117.507,117.536,117.507,117.526,260699999.0
2006-10-30 01:04:00,117.54,117.542,117.538,117.539,120600000.0
2006-10-30 01:05:00,117.542,117.56,117.542,117.55,204999996.0
2006-10-30 01:06:00,117.558,117.56,117.548,117.554,277500000.0
2006-10-30 01:07:00,117.565,117.571,117.544,117.552,155899998.0
2006-10-30 01:08:00,117.558,117.561,117.546,117.561,380000002.0
2006-10-30 01:09:00,117.568,117.57,117.539,117.539,208299998.0
2006-10-30 01:10:00,117.548,117.557,117.539,117.557,477200006.0
2006-10-30 01:11:00,117.553,117.553,117.539,117.545,274000003.0
2006-10-30 01:12:00,117.545,117.553,117.532,117.545,318299997.0
2006-10-30 01:13:00,117.54,117.557,117.536,117.54,366399998.0
2006-10-30 01:14:00,117.549,117.556,117.535,117.538,214700003.0
2006-10-30 01:15:00,117.544,117.555,117.536,117.536,251699999.0
2006-10-30 01:16:00,117.532,117.56,117.525,117.56,93999999.0
2006-10-30 01:17:00,117.56,117.56,117.535,117.56,278600003.0
2006-10-30 01:18:00,117.553,117.553,117.526,117.55,315399996.0
2006-10-30 01:19:00,117.54,117.558,117.528,117.558,225999998.0
2006-10-30 01:20:00,117.557,117.557,117.537,117.537,306900003.0
2006-10-30 01:21:00,117.547,117.562,117.543,117.55,222800001.0
2006-10-30 01:22:00,117.555,117.564,117.535,117.541,282699999.0
2006-10-30 01:23:00,117.553,117.573,117.547,117.563,324100000.0
2006-10-30 01:24:00,117.568,117.569,117.568,117.569,86299999.0
2006-10-30 01:25:00,117.562,117.562,117.532,117.542,226600002.0
2006-10-30 01:26:00,117.554,117.572,117.543,117.558,220700004.0
2006-10-30 01:27:00,117.556,117.564,117.537,117.564,121100000.0
2006-10-30 01:28:00,117.551,117.551,117.534,117.542,159700003.0
2006-10-30 01:29:00,117.538,117.538,117.521,117.533,246899999.0
2006-10-30 01:30:00,117.533,117.541,117.533,117.539,117400003.0
2006-10-30 01:31:00,117.53,117.546,117.523,117.546,308900003.0
2006-10-30 01:32:00,117.535,117.542,117.515,117.542,266299997.0
2006-10-30 01:33:00,117.533,117.533,117.518,117.524,191599998.0
2006-10-30 01:34:00,117.518,117.523,117.509,117.513,212200001.0
2006-10-30 01:35:00,117.518,117.52,117.501,117.503,249599998.0
2006-10-30 01:36:00,117.498,117.509,117.486,117.502,388799997.0
2006-10-30 01:37:00,117.498,117.498,117.479,117.479,220000004.0
2006-10-30 01:38:00,117.492,117.507,117.492,117.505,262200002.0
2006-10-30 01:39:00,117.507,117.529,117.507,117.526,188199998.0
2006-10-30 01:40:00,117.525,117.525,117.51,117.51,158199996.0
2006-10-30 01:41:00,117.511,117.511,117.485,117.502,287000004.0
2006-10-30 01:42:00,117.493,117.507,117.478,117.506,186299999.0
2006-10-30 01:43:00,117.496,117.518,117.491,117.514,234200005.0
2006-10-30 01:44:00,117.507,117.521,117.496,117.52,282900000.0
2006-10-30 01:45:00,117.533,117.541,117.523,117.541,247099997.0
2006-10-30 01:46:00,117.536,117.544,117.524,117.544,300099998.0
2006-10-30 01:47:00,117.552,117.556,117.538,117.543,285699999.0
2006-10-30 01:48:00,117.565,117.565,117.546,117.548,271000002.0
2006-10-30 01:49:00,117.555,117.559,117.549,117.559,164700003.0
2006-10-30 01:50:00,117.543,117.548,117.534,117.541,228200004.0
2006-10-30 01:51:00,117.533,117.547,117.529,117.542,225499999.0
2006-10-30 01:52:00,117.528,117.534,117.516,117.531,164100002.0
2006-10-30 01:53:00,117.54,117.548,117.538,117.538,239099992.0
2006-10-30 01:54:00,117.519,117.525,117.513,117.525,297600001.0
2006-10-30 01:55:00,117.52,117.53,117.499,117.528,286399998.0
2006-10-30 01:56:00,117.523,117.55,117.514,117.55,172500002.0
2006-10-30 01:57:00,117.551,117.557,117.524,117.531,264799997.0
2006-10-30 01:58:00,117.521,117.531,117.513,117.521,414500001.0
2006-10-30 01:59:00,117.523,117.523,117.509,117.515,507999999.0
2006-10-30 02:00:00,117.518,117.52,117.512,117.516,178200002.0
2006-10-30 02:01:00,117.512,117.517,117.508,117.514,252300003.0
2006-10-30 02:02:00,117.512,117.519,117.483,117.511,320699997.0
2006-10-30 02:03:00,117.513,117.524,117.513,117.518,318599997.0
2006-10-30 02:04:00,117.523,117.525,117.507,117.507,262499995.0
2006-10-30 02:05:00,117.497,117.523,117.497,117.52,238200001.0
2006-10-30 02:06:00,117.513,117.525,117.499,117.499,169099997.0
2006-10-30 02:07:00,117.487,117.512,117.482,117.503,377999998.0
2006-10-30 02:08:00,117.513,117.513,117.5,117.5,202100001.0
2006-10-30 02:09:00,117.5,117.513,117.494,117.509,144799997.0
2006-10-30 02:10:00,117.515,117.517,117.439,117.501,402399996.0
2006-10-30 02:11:00,117.501,117.501,117.49,117.498,188200004.0
2006-10-30 02:12:00,117.507,117.507,117.48,117.5,276199998.0
2006-10-30 02:13:00,117.493,117.503,117.486,117.488,268000001.0
2006-10-30 02:14:00,117.505,117.52,117.505,117.511,103899999.0
2006-10-30 02:15:00,117.512,117.517,117.497,117.498,248300005.0
2006-10-30 02:16:00,117.5,117.508,117.49,117.5,163499997.0
2006-10-30 02:17:00,117.498,117.502,117.488,117.502,134900001.0
2006-10-30 02:18:00,117.493,117.512,117.483,117.512,165899999.0
2006-10-30 02:19:00,117.513,117.527,117.511,117.526,284700002.0
2006-10-30 02:20:00,117.522,117.544,117.522,117.536,193800000.0
2006-10-30 02:21:00,117.531,117.536,117.523,117.534,357800004.0
2006-10-30 02:22:00,117.519,117.519,117.489,117.507,192000001.0
2006-10-30 02:23:00,117.52,117.526,117.516,117.526,143199999.0
2006-10-30 02:24:00,117.529,117.53,117.51,117.521,143300001.0
2006-10-30 02:25:00,117.532,117.548,117.529,117.547,157999998.0
2006-10-30 02:26:00,117.548,117.548,117.506,117.509,88699999.0
2006-10-30 02:27:00,117.525,117.527,117.508,117.518,102300000.0
2006-10-30 02:28:00,117.522,117.535,117.505,117.505,219399996.0
2006-10-30 02:29:00,117.521,117.528,117.508,117.525,165399998.0
2006-10-30 02:30:00,117.53,117.53,117.494,117.507,289700002.0
2006-10-30 02:31:00,117.507,117.522,117.506,117.522,320000002.0
2006-10-30 02:32:00,117.522,117.532,117.52,117.53,309300000.0
2006-10-30 02:33:00,117.53,117.53,117.51,117.515,203299998.0
2006-10-30 02:34:00,117.528,117.54,117.528,117.536,264100001.0
2006-10-30 02:35:00,117.538,117.549,117.535,117.538,289000001.0
2006-10-30 02:36:00,117.538,117.539,117.506,117.512,309100003.0
2006-10-30 02:37:00,117.534,117.538,117.528,117.538,333500005.0
2006-10-30 02:38:00,117.527,117.545,117.512,117.545,296900000.0
2006-10-30 02:39:00,117.542,117.543,117.52,117.54,323999997.0
2006-10-30 02:40:00,117.541,117.549,117.528,117.529,308900002.0
2006-10-30 02:41:00,117.533,117.546,117.531,117.531,107200000.0
2006-10-30 02:42:00,117.514,117.537,117.51,117.525,237099999.0
2006-10-30 02:43:00,117.533,117.539,117.522,117.531,213699998.0
2006-10-30 02:44:00,117.52,117.535,117.513,117.528,216499997.0
2006-10-30 02:45:00,117.524,117.535,117.518,117.522,318299995.0
2006-10-30 02:46:00,117.533,117.533,117.527,117.533,95500002.0
2006-10-30 02:47:00,117.527,117.531,117.498,117.531,300800000.0
2006-10-30 02:48:00,117.512,117.534,117.512,117.528,239199995.0
2006-10-30 02:49:00,117.532,117.537,117.522,117.534,158999998.0
2006-10-30 02:50:00,117.526,117.537,117.516,117.516,295900000.0
2006-10-30 02:51:00,117.517,117.521,117.512,117.512,228300003.0
2006-10-30 02:52:00,117.512,117.512,117.494,117.494,118800000.0
2006-10-30 02:53:00,117.487,117.5,117.476,117.5,218400001.0
2006-10-30 02:54:00,117.495,117.51,117.495,117.5,186700003.0
2006-10-30 02:55:00,117.5,117.517,117.5,117.506,297400001.0
2006-10-30 02:56:00,117.503,117.504,117.468,117.495,290200003.0
2006-10-30 02:57:00,117.503,117.509,117.497,117.497,298999996.0
2006-10-30 02:58:00,117.503,117.507,117.497,117.497,228100001.0
2006-10-30 02:59:00,117.503,117.515,117.477,117.477,227799999.0
2006-10-30 03:00:00,117.47,117.474,117.462,117.462,214400001.0
2006-10-30 03:01:00,117.464,117.473,117.458,117.473,181800005.0
2006-10-30 03:02:00,117.468,117.468,117.454,117.465,216900005.0
2006-10-30 03:03:00,117.455,117.467,117.449,117.452,230199999.0
2006-10-30 03:04:00,117.447,117.47,117.447,117.47,182100004.0
2006-10-30 03:05:00,117.468,117.479,117.454,117.454,230499999.0
2006-10-30 03:06:00,117.468,117.468,117.448,117.462,244500006.0
2006-10-30 03:07:00,117.462,117.466,117.444,117.456,281399994.0
2006-10-30 03:08:00,117.448,117.448,117.408,117.408,395400004.0
2006-10-30 03:09:00,117.398,117.4,117.375,117.379,230000001.0
2006-10-30 03:10:00,117.372,117.405,117.371,117.405,76399999.0
2006-10-30 03:11:00,117.41,117.414,117.376,117.387,217700003.0
2006-10-30 03:12:00,117.383,117.39,117.38,117.386,193400002.0
2006-10-30 03:13:00,117.387,117.39,117.379,117.379,351800006.0
2006-10-30 03:14:00,117.37,117.372,117.355,117.36,180200002.0
2006-10-30 03:15:00,117.354,117.354,117.345,117.347,232000004.0
2006-10-30 03:16:00,117.342,117.357,117.342,117.352,248399995.0
2006-10-30 03:17:00,117.345,117.362,117.345,117.358,338800001.0
2006-10-30 03:18:00,117.356,117.356,117.34,117.34,342800002.0
2006-10-30 03:19:00,117.346,117.346,117.333,117.34,364800003.0
2006-10-30 03:20:00,117.345,117.349,117.335,117.346,306199997.0
2006-10-30 03:21:00,117.357,117.357,117.332,117.34,175500002.0
2006-10-30 03:22:00,117.342,117.351,117.335,117.351,147500004.0
2006-10-30 03:23:00,117.348,117.35,117.343,117.348,231299998.0
2006-10-30 03:24:00,117.349,117.351,117.328,117.351,243199999.0
2006-10-30 03:25:00,117.348,117.348,117.334,117.336,201899997.0
2006-10-30 03:26:00,117.36,117.364,117.324,117.335,228000000.0
2006-10-30 03:27:00,117.359,117.371,117.359,117.366,249600001.0
2006-10-30 03:28:00,117.369,117.385,117.369,117.378,152099999.0
2006-10-30 03:29:00,117.38,117.383,117.359,117.362,440199999.0
2006-10-30 03:30:00,117.368,117.393,117.368,117.38,279800003.0
2006-10-30 03:31:00,117.37,117.387,117.36,117.382,221399998.0
2006-10-30 03:32:00,117.378,117.382,117.372,117.378,266799999.0
2006-10-30 03:33:00,117.378,117.396,117.367,117.391,145900000.0
2006-10-30 03:34:00,117.39,117.39,117.361,117.369,281500003.0
2006-10-30 03:35:00,117.366,117.39,117.366,117.39,99900003.0
2006-10-30 03:36:00,117.387,117.399,117.379,117.399,193300002.0
2006-10-30 03:37:00,117.396,117.396,117.375,117.375,223000000.0
2006-10-30 03:38:00,117.374,117.374,117.36,117.36,178800004.0
2006-10-30 03:39:00,117.352,117.378,117.336,117.378,193800006.0
2006-10-30 03:40:00,117.378,117.393,117.361,117.388,270699993.0
2006-10-30 03:41:00,117.389,117.389,117.366,117.389,306600004.0
2006-10-30 03:42:00,117.389,117.39,117.377,117.382,232800000.0
2006-10-30 03:43:00,117.382,117.387,117.367,117.373,296099999.0
2006-10-30 03:44:00,117.378,117.378,117.357,117.373,314700001.0
2006-10-30 03:45:00,117.373,117.373,117.361,117.366,257299992.0
2006-10-30 03:46:00,117.348,117.354,117.334,117.336,269900004.0
2006-10-30 03:47:00,117.35,117.351,117.335,117.335,205100000.0
2006-10-30 03:48:00,117.339,117.339,117.305,117.305,173400002.0
2006-10-30 03:49:00,117.295,117.298,117.29,117.296,105700001.0
2006-10-30 03:50:00,117.304,117.304,117.291,117.295,241800003.0
2006-10-30 03:51:00,117.276,117.309,117.276,117.305,328500002.0
2006-10-30 03:52:00,117.322,117.327,117.303,117.327,298499998.0
2006-10-30 03:53:00,117.335,117.348,117.335,117.337,216900001.0
2006-10-30 03:54:00,117.334,117.349,117.334,117.349,225299998.0
2006-10-30 03:55:00,117.336,117.345,117.327,117.341,375999998.0
2006-10-30 03:56:00,117.34,117.362,117.331,117.355,251800005.0
2006-10-30 03:57:00,117.348,117.349,117.344,117.344,153500004.0
2006-10-30 03:58:00,117.343,117.354,117.332,117.342,159700001.0
2006-10-30 03:59:00,117.355,117.363,117.345,117.353,351800002.0
2006-10-30 04:00:00,117.368,117.369,117.337,117.344,197500003.0
2006-10-30 04:01:00,117.35,117.361,117.35,117.355,265600004.0
2006-10-30 04:02:00,117.352,117.355,117.34,117.347,274100005.0
2006-10-30 04:03:00,117.344,117.352,117.341,117.346,235900001.0
2006-10-30 04:04:00,117.348,117.348,117.317,117.333,193499997.0
2006-10-30 04:05:00,117.357,117.365,117.354,117.36,253399999.0
2006-10-30 04:06:00,117.37,117.373,117.33,117.352,486000001.0
2006-10-30 04:07:00,117.356,117.433,117.342,117.428,356599993.0
2006-10-30 04:08:00,117.432,117.436,117.421,117.432,222699995.0
2006-10-30 04:09:00,117.435,117.439,117.422,117.422,223299996.0
2006-10-30 04:10:00,117.41,117.41,117.385,117.404,111799999.0
2006-10-30 04:11:00,117.378,117.396,117.378,117.382,272499997.0
2006-10-30 04:12:00,117.388,117.39,117.377,117.38,213699998.0
2006-10-30 04:13:00,117.368,117.373,117.364,117.373,57500001.0
2006-10-30 04:14:00,117.378,117.379,117.35,117.369,190100001.0
2006-10-30 04:15:00,117.377,117.377,117.359,117.366,291000005.0
2006-10-30 04:16:00,117.364,117.366,117.362,117.362,164499997.0
2006-10-30 04:17:00,117.352,117.36,117.339,117.35,255700000.0
2006-10-30 04:18:00,117.338,117.341,117.322,117.341,153399999.0
2006-10-30 04:19:00,117.343,117.362,117.333,117.362,275800003.0
2006-10-30 04:20:00,117.361,117.368,117.361,117.363,220800000.0
2006-10-30 04:21:00,117.356,117.356,117.354,117.354,94200003.0
2006-10-30 04:22:00,117.361,117.365,117.343,117.365,282199997.0
2006-10-30 04:23:00,117.372,117.376,117.36,117.375,323000001.0
2006-10-30 04:24:00,117.37,117.38,117.357,117.38,233799997.0
2006-10-30 04:25:00,117.38,117.392,117.376,117.392,263700003.0
2006-10-30 04:26:00,117.381,117.39,117.37,117.375,252700004.0
2006-10-30 04:27:00,117.373,117.387,117.367,117.38,273999997.0
2006-10-30 04:28:00,117.385,117.388,117.365,117.371,258099998.0
2006-10-30 04:29:00,117.36,117.379,117.35,117.375,273700001.0
2006-10-30 04:30:00,117.382,117.391,117.352,117.365,239999995.0
2006-10-30 04:31:00,117.37,117.378,117.369,117.378,290599998.0
2006-10-30 04:32:00,117.365,117.365,117.327,117.327,169799996.0
2006-10-30 04:33:00,117.317,117.321,117.306,117.321,105299998.0
2006-10-30 04:34:00,117.312,117.32,117.29,117.294,238199999.0
2006-10-30 04:35:00,117.308,117.315,117.294,117.304,187999997.0
2006-10-30 04:36:00,117.305,117.317,117.297,117.31,160999999.0
2006-10-30 04:37:00,117.306,117.313,117.298,117.31,137300000.0
2006-10-30 04:38:00,117.313,117.314,117.29,117.294,280300005.0
2006-10-30 04:39:00,117.311,117.315,117.297,117.298,233099999.0
2006-10-30 04:40:00,117.308,117.312,117.303,117.303,167400003.0
2006-10-30 04:41:00,117.29,117.313,117.283,117.296,241999997.0
2006-10-30 04:42:00,117.301,117.301,117.275,117.288,199499998.0
2006-10-30 04:43:00,117.292,117.292,117.266,117.286,256199999.0
2006-10-30 04:44:00,117.288,117.288,117.276,117.281,131899998.0
2006-10-30 04:45:00,117.289,117.289,117.262,117.275,116700000.0
2006-10-30 04:46:00,117.276,117.282,117.263,117.263,239499997.0
2006-10-30 04:47:00,117.258,117.258,117.215,117.226,86400000.0
2006-10-30 04:48:00,117.238,117.262,117.238,117.262,189200001.0
2006-10-30 04:49:00,117.255,117.271,117.238,117.267,235800003.0
2006-10-30 04:50:00,117.269,117.28,117.269,117.271,189300004.0
2006-10-30 04:51:00,117.287,117.293,117.283,117.293,97400004.0
2006-10-30 04:52:00,117.287,117.287,117.279,117.279,120500002.0
2006-10-30 04:53:00,117.278,117.278,117.267,117.274,65000000.0
2006-10-30 04:54:00,117.294,117.294,117.282,117.287,242499997.0
2006-10-30 04:55:00,117.278,117.278,117.263,117.275,253099998.0
2006-10-30 04:56:00,117.271,117.276,117.26,117.276,164799998.0
2006-10-30 04:57:00,117.272,117.285,117.272,117.285,321599994.0
2006-10-30 04:58:00,117.278,117.282,117.267,117.278,132700001.0
2006-10-30 04:59:00,117.278,117.284,117.259,117.284,171199999.0
2006-10-30 05:00:00,117.286,117.293,117.285,117.287,198900003.0
2006-10-30 05:01:00,117.29,117.29,117.25,117.273,132300000.0
2006-10-30 05:02:00,117.273,117.281,117.262,117.279,201600003.0
2006-10-30 05:03:00,117.268,117.278,117.25,117.278,135099999.0
2006-10-30 05:04:00,117.272,117.272,117.242,117.257,132900000.0
2006-10-30 05:05:00,117.265,117.276,117.265,117.274,187999999.0
2006-10-30 05:06:00,117.265,117.274,117.241,117.271,243600001.0
2006-10-30 05:07:00,117.275,117.279,117.272,117.277,185800000.0
2006-10-30 05:08:00,117.281,117.281,117.269,117.277,188499997.0
2006-10-30 05:09:00,117.271,117.293,117.264,117.278,239999997.0
2006-10-30 05:10:00,117.277,117.28,117.275,117.28,187599999.0
2006-10-30 05:11:00,117.273,117.293,117.262,117.293,184300003.0
2006-10-30 05:12:00,117.278,117.293,117.269,117.286,146900003.0
2006-10-30 05:13:00,117.281,117.285,117.273,117.284,219600001.0
2006-10-30 05:14:00,117.282,117.283,117.278,117.283,162599999.0
2006-10-30 05:15:00,117.278,117.303,117.278,117.285,176300000.0
2006-10-30 05:16:00,117.275,117.287,117.261,117.265,446799999.0
2006-10-30 05:17:00,117.287,117.292,117.284,117.284,296900004.0
2006-10-30 05:18:00,117.268,117.289,117.267,117.287,358299998.0
2006-10-30 05:19:00,117.284,117.296,117.26,117.26,223400001.0
2006-10-30 05:20:00,117.272,117.304,117.272,117.285,251299995.0
2006-10-30 05:21:00,117.289,117.303,117.287,117.303,269700001.0
2006-10-30 05:22:00,117.3,117.301,117.292,117.298,117099998.0
2006-10-30 05:23:00,117.268,117.293,117.265,117.286,360699999.0
2006-10-30 05:24:00,117.283,117.283,117.278,117.281,240100000.0
2006-10-30 05:25:00,117.282,117.292,117.265,117.272,316999997.0
2006-10-30 05:26:00,117.268,117.289,117.268,117.281,238000008.0
2006-10-30 05:27:00,117.282,117.29,117.265,117.265,347600005.0
2006-10-30 05:28:00,117.282,117.29,117.272,117.281,129800001.0
2006-10-30 05:29:00,117.288,117.295,117.285,117.285,72999998.0
2006-10-30 05:30:00,117.282,117.282,117.265,117.268,263999998.0
2006-10-30 05:31:00,117.261,117.273,117.253,117.253,297199997.0
2006-10-30 05:32:00,117.246,117.252,117.236,117.245,323499997.0
2006-10-30 05:33:00,117.246,117.247,117.237,117.239,332600007.0
2006-10-30 05:34:00,117.231,117.246,117.218,117.246,377199998.0
2006-10-30 05:35:00,117.258,117.259,117.227,117.245,169800002.0
2006-10-30 05:36:00,117.248,117.248,117.222,117.233,271000000.0
2006-10-30 05:37:00,117.233,117.244,117.224,117.237,380800001.0
2006-10-30 05:38:00,117.238,117.249,117.216,117.249,197400000.0
2006-10-30 05:39:00,117.252,117.258,117.242,117.247,180399998.0
2006-10-30 05:40:00,117.246,117.25,117.232,117.246,214700001.0
2006-10-30 05:41:00,117.247,117.253,117.245,117.249,458899997.0
2006-10-30 05:42:00,117.233,117.253,117.219,117.243,150399999.0
2006-10-30 05:43:00,117.245,117.245,117.24,117.245,261500000.0
2006-10-30 05:44:00,117.223,117.241,117.209,117.241,170400002.0
2006-10-30 05:45:00,117.245,117.245,117.223,117.243,69300001.0
2006-10-30 05:46:00,117.231,117.245,117.219,117.239,288300002.0
2006-10-30 05:47:00,117.225,117.253,117.225,117.248,444699997.0
2006-10-30 05:48:00,117.247,117.263,117.233,117.263,396900001.0
2006-10-30 05:49:00,117.265,117.288,117.26,117.285,257999999.0
2006-10-30 05:50:00,117.29,117.29,117.259,117.259,165799996.0
2006-10-30 05:51:00,117.288,117.29,117.274,117.28,156299997.0
2006-10-30 05:52:00,117.277,117.277,117.258,117.258,109400000.0
2006-10-30 05:53:00,117.257,117.268,117.251,117.257,300500001.0
2006-10-30 05:54:00,117.249,117.267,117.247,117.264,227000004.0
2006-10-30 05:55:00,117.25,117.264,117.24,117.264,155700001.0
2006-10-30 05:56:00,117.268,117.268,117.238,117.255,231400000.0
2006-10-30 05:57:00,117.255,117.265,117.24,117.249,266100006.0
2006-10-30 05:58:00,117.26,117.26,117.232,117.237,334400000.0
2006-10-30 05:59:00,117.258,117.266,117.247,117.265,290999997.0
2006-10-30 06:00:00,117.263,117.263,117.247,117.263,193499995.0
2006-10-30 06:01:00,117.266,117.267,117.266,117.267,67400002.0
2006-10-30 06:02:00,117.262,117.27,117.235,117.251,207599997.0
2006-10-30 06:03:00,117.26,117.273,117.26,117.273,123199998.0
2006-10-30 06:04:00,117.249,117.281,117.249,117.278,186899997.0
2006-10-30 06:05:00,117.288,117.288,117.252,117.281,302600004.0
2006-10-30 06:06:00,117.274,117.281,117.251,117.251,267000001.0
2006-10-30 06:07:00,117.266,117.276,117.258,117.258,286600008.0
2006-10-30 06:08:00,117.26,117.283,117.249,117.271,285999996.0
2006-10-30 06:09:00,117.278,117.296,117.269,117.295,290700003.0
2006-10-30 06:10:00,117.293,117.299,117.256,117.256,220100006.0
2006-10-30 06:11:00,117.29,117.318,117.29,117.314,383899997.0
2006-10-30 06:12:00,117.301,117.307,117.289,117.307,207400002.0
2006-10-30 06:13:00,117.3,117.309,117.283,117.295,197700003.0
2006-10-30 06:14:00,117.302,117.312,117.301,117.308,237199997.0
2006-10-30 06:15:00,117.308,117.312,117.303,117.303,56600000.0
2006-10-30 06:16:00,117.317,117.317,117.305,117.308,135400002.0
2006-10-30 06:17:00,117.298,117.309,117.286,117.309,173799999.0
2006-10-30 06:18:00,117.315,117.335,117.315,117.335,90800001.0
2006-10-30 06:19:00,117.332,117.346,117.33,117.346,110600000.0
2006-10-30 06:20:00,117.354,117.361,117.337,117.361,167800003.0
2006-10-30 06:21:00,117.356,117.369,117.341,117.369,288600000.0
2006-10-30 06:22:00,117.37,117.37,117.35,117.352,232100000.0
2006-10-30 06:23:00,117.35,117.366,117.33,117.366,276000002.0
2006-10-30 06:24:00,117.355,117.378,117.354,117.377,264900001.0
2006-10-30 06:25:00,117.371,117.372,117.362,117.362,302200002.0
2006-10-30 06:26:00,117.359,117.368,117.336,117.343,284199998.0
2006-10-30 06:27:00,117.352,117.368,117.352,117.365,218599999.0
2006-10-30 06:28:00,117.356,117.356,117.345,117.345,158600004.0
2006-10-30 06:29:00,117.345,117.365,117.338,117.346,207500002.0
2006-10-30 06:30:00,117.361,117.38,117.361,117.38,227000000.0
2006-10-30 06:31:00,117.38,117.39,117.373,117.375,253499991.0
2006-10-30 06:32:00,117.382,117.394,117.37,117.394,168800003.0
2006-10-30 06:33:00,117.391,117.391,117.378,117.387,251400007.0
2006-10-30 06:34:00,117.39,117.394,117.382,117.388,323200004.0
2006-10-30 06:35:00,117.393,117.393,117.382,117.385,355199994.0
2006-10-30 06:36:00,117.386,117.387,117.368,117.378,178800001.0
2006-10-30 06:37:00,117.377,117.39,117.356,117.369,221900002.0
2006-10-30 06:38:00,117.374,117.374,117.346,117.364,135399997.0
2006-10-30 06:39:00,117.35,117.366,117.345,117.352,263799995.0
2006-10-30 06:40:00,117.36,117.361,117.346,117.361,138200003.0
2006-10-30 06:41:00,117.362,117.363,117.356,117.358,193600006.0
2006-10-30 06:42:00,117.363,117.365,117.354,117.363,192600002.0
2006-10-30 06:43:00,117.363,117.37,117.354,117.365,262600005.0
2006-10-30 06:44:00,117.36,117.36,117.346,117.356,241100006.0
2006-10-30 06:45:00,117.347,117.347,117.33,117.336,336400000.0
2006-10-30 06:46:00,117.35,117.364,117.337,117.364,290899996.0
2006-10-30 06:47:00,117.347,117.354,117.339,117.354,169700000.0
2006-10-30 06:48:00,117.363,117.369,117.338,117.359,345399998.0
2006-10-30 06:49:00,117.345,117.359,117.327,117.359,185999999.0
2006-10-30 06:50:00,117.368,117.368,117.354,117.361,165099999.0
2006-10-30 06:51:00,117.35,117.354,117.338,117.349,216699997.0
2006-10-30 06:52:00,117.362,117.372,117.347,117.372,322099997.0
2006-10-30 06:53:00,117.372,117.38,117.372,117.374,213799997.0
2006-10-30 06:54:00,117.375,117.385,117.356,117.373,331999992.0
2006-10-30 06:55:00,117.373,117.379,117.364,117.37,203699998.0
2006-10-30 06:56:00,117.363,117.381,117.357,117.374,200899999.0
2006-10-30 06:57:00,117.366,117.375,117.35,117.375,189099999.0
2006-10-30 06:58:00,117.377,117.379,117.374,117.379,148400003.0
2006-10-30 06:59:00,117.368,117.377,117.351,117.376,255300000.0
2006-10-30 07:00:00,117.382,117.383,117.37,117.383,217899995.0
2006-10-30 07:01:00,117.369,117.382,117.364,117.382,239899997.0
2006-10-30 07:02:00,117.387,117.387,117.354,117.379,274500000.0
2006-10-30 07:03:00,117.379,117.379,117.361,117.372,342499998.0
2006-10-30 07:04:00,117.373,117.385,117.361,117.379,340200001.0
2006-10-30 07:05:00,117.383,117.389,117.357,117.38,302000001.0
2006-10-30 07:06:00,117.373,117.375,117.359,117.375,194800004.0
2006-10-30 07:07:00,117.383,117.383,117.364,117.381,170700001.0
2006-10-30 07:08:00,117.375,117.388,117.375,117.384,311999992.0
2006-10-30 07:09:00,117.384,117.384,117.37,117.37,269899997.0
2006-10-30 07:10:00,117.367,117.367,117.355,117.355,212399996.0
2006-10-30 07:11:00,117.368,117.368,117.337,117.36,220599999.0
2006-10-30 07:12:00,117.37,117.372,117.345,117.365,247199998.0
2006-10-30 07:13:00,117.355,117.358,117.342,117.357,179200000.0
2006-10-30 07:14:00,117.37,117.37,117.36,117.36,285300009.0
2006-10-30 07:15:00,117.37,117.373,117.331,117.351,159299996.0
2006-10-30 07:16:00,117.366,117.372,117.352,117.372,103500000.0
2006-10-30 07:17:00,117.352,117.361,117.341,117.348,281200007.0
2006-10-30 07:18:00,117.368,117.368,117.346,117.35,255000006.0
2006-10-30 07:19:00,117.345,117.356,117.341,117.35,238599999.0
2006-10-30 07:20:00,117.35,117.354,117.329,117.348,350499995.0
2006-10-30 07:21:00,117.348,117.35,117.336,117.35,70100000.0
2006-10-30 07:22:00,117.345,117.345,117.336,117.344,226500001.0
2006-10-30 07:23:00,117.336,117.353,117.333,117.35,224799998.0
2006-10-30 07:24:00,117.35,117.358,117.345,117.354,261000000.0
2006-10-30 07:25:00,117.353,117.355,117.339,117.355,110900001.0
2006-10-30 07:26:00,117.348,117.359,117.343,117.357,144300002.0
2006-10-30 07:27:00,117.363,117.374,117.363,117.367,382200004.0
2006-10-30 07:28:00,117.366,117.373,117.364,117.373,169999995.0
2006-10-30 07:29:00,117.355,117.372,117.346,117.372,277500002.0
2006-10-30 07:30:00,117.373,117.379,117.348,117.361,254899995.0
2006-10-30 07:31:00,117.373,117.373,117.361,117.366,252199993.0
2006-10-30 07:32:00,117.362,117.382,117.362,117.378,304199995.0
2006-10-30 07:33:00,117.377,117.377,117.365,117.369,308199996.0
2006-10-30 07:34:00,117.345,117.376,117.345,117.376,201300000.0
2006-10-30 07:35:00,117.365,117.372,117.357,117.368,190700004.0
2006-10-30 07:36:00,117.383,117.388,117.376,117.387,101899999.0
2006-10-30 07:37:00,117.394,117.396,117.375,117.393,354000004.0
2006-10-30 07:38:00,117.402,117.42,117.401,117.42,125799999.0
2006-10-30 07:39:00,117.421,117.43,117.416,117.425,193200000.0
2006-10-30 07:40:00,117.423,117.423,117.412,117.416,211900001.0
2006-10-30 07:41:00,117.415,117.415,117.396,117.415,112000002.0
2006-10-30 07:42:00,117.41,117.417,117.388,117.402,321899999.0
2006-10-30 07:43:00,117.408,117.425,117.397,117.425,157199998.0
2006-10-30 07:44:00,117.419,117.421,117.41,117.414,218899998.0
2006-10-30 07:45:00,117.405,117.407,117.384,117.4,190900000.0
2006-10-30 07:46:00,117.4,117.416,117.399,117.403,300400001.0
2006-10-30 07:47:00,117.404,117.413,117.396,117.405,220400000.0
2006-10-30 07:48:00,117.409,117.409,117.387,117.387,330799996.0
2006-10-30 07:49:00,117.373,117.392,117.365,117.392,403999995.0
2006-10-30 07:50:00,117.388,117.398,117.387,117.398,160200003.0
2006-10-30 07:51:00,117.4,117.4,117.379,117.385,199500005.0
2006-10-30 07:52:00,117.385,117.39,117.372,117.387,200500003.0
2006-10-30 07:53:00,117.395,117.403,117.378,117.393,344200001.0
2006-10-30 07:54:00,117.4,117.401,117.389,117.394,264199998.0
2006-10-30 07:55:00,117.4,117.401,117.368,117.378,176800000.0
2006-10-30 07:56:00,117.4,117.409,117.39,117.407,259399997.0
2006-10-30 07:57:00,117.41,117.423,117.383,117.423,273999994.0
2006-10-30 07:58:00,117.422,117.433,117.419,117.433,192400001.0
2006-10-30 07:59:00,117.438,117.439,117.395,117.397,209600003.0
2006-10-30 08:00:00,117.425,117.427,117.419,117.427,198800004.0
2006-10-30 08:01:00,117.433,117.433,117.415,117.426,382100005.0
2006-10-30 08:02:00,117.432,117.432,117.413,117.413,171200000.0
2006-10-30 08:03:00,117.413,117.419,117.39,117.41,316400000.0
2006-10-30 08:04:00,117.415,117.422,117.407,117.419,184999999.0
2006-10-30 08:05:00,117.431,117.437,117.426,117.426,367000001.0
2006-10-30 08:06:00,117.424,117.424,117.407,117.407,118200000.0
2006-10-30 08:07:00,117.41,117.412,117.407,117.41,222600006.0
2006-10-30 08:08:00,117.412,117.412,117.404,117.408,171000003.0
2006-10-30 08:09:00,117.417,117.418,117.404,117.414,360999995.0
2006-10-30 08:10:00,117.408,117.41,117.402,117.402,220800000.0
2006-10-30 08:11:00,117.395,117.396,117.384,117.389,293300000.0
2006-10-30 08:12:00,117.39,117.396,117.376,117.382,162800001.0
2006-10-30 08:13:00,117.351,117.372,117.349,117.368,276000000.0
2006-10-30 08:14:00,117.355,117.361,117.349,117.358,150599999.0
2006-10-30 08:15:00,117.36,117.393,117.36,117.386,196700002.0
2006-10-30 08:16:00,117.396,117.399,117.373,117.383,170599999.0
2006-10-30 08:17:00,117.377,117.384,117.376,117.377,229000002.0
2006-10-30 08:18:00,117.397,117.413,117.395,117.413,243400001.0
2006-10-30 08:19:00,117.412,117.42,117.403,117.411,323299999.0
2006-10-30 08:20:00,117.405,117.405,117.384,117.384,170899999.0
2006-10-30 08:21:00,117.378,117.387,117.375,117.386,245599999.0
2006-10-30 08:22:00,117.378,117.393,117.367,117.391,302900000.0
2006-10-30 08:23:00,117.382,117.397,117.382,117.394,170499996.0
2006-10-30 08:24:00,117.393,117.393,117.381,117.388,225899997.0
2006-10-30 08:25:00,117.397,117.397,117.381,117.388,230900002.0
2006-10-30 08:26:00,117.388,117.39,117.385,117.388,221500002.0
2006-10-30 08:27:00,117.391,117.393,117.382,117.393,247200000.0
2006-10-30 08:28:00,117.392,117.406,117.367,117.367,179900000.0
2006-10-30 08:29:00,117.403,117.421,117.403,117.421,246399999.0
2006-10-30 08:30:00,117.421,117.428,117.419,117.428,211700004.0
2006-10-30 08:31:00,117.432,117.456,117.431,117.45,375499999.0
2006-10-30 08:32:00,117.467,117.467,117.45,117.453,313200001.0
2006-10-30 08:33:00,117.467,117.467,117.456,117.457,319300001.0
2006-10-30 08:34:00,117.465,117.465,117.441,117.446,361200004.0
2006-10-30 08:35:00,117.46,117.464,117.437,117.452,218500001.0
2006-10-30 08:36:00,117.462,117.469,117.432,117.438,159100001.0
2006-10-30 08:37:00,117.442,117.442,117.429,117.433,143400004.0
2006-10-30 08:38:00,117.429,117.436,117.428,117.435,160999998.0
2006-10-30 08:39:00,117.427,117.432,117.403,117.415,236199998.0
2006-10-30 08:40:00,117.423,117.423,117.405,117.423,253300003.0
2006-10-30 08:41:00,117.435,117.435,117.417,117.42,310500001.0
2006-10-30 08:42:00,117.42,117.421,117.41,117.41,218799999.0
2006-10-30 08:43:00,117.418,117.419,117.369,117.395,295499996.0
2006-10-30 08:44:00,117.402,117.405,117.382,117.395,417699999.0
2006-10-30 08:45:00,117.405,117.408,117.394,117.398,365900000.0
2006-10-30 08:46:00,117.387,117.387,117.377,117.385,78500001.0
2006-10-30 08:47:00,117.393,117.402,117.393,117.398,356600004.0
2006-10-30 08:48:00,117.398,117.411,117.39,117.405,290700001.0
2006-10-30 08:49:00,117.401,117.401,117.382,117.382,91599999.0
2006-10-30 08:50:00,117.367,117.383,117.362,117.374,248400000.0
2006-10-30 08:51:00,117.373,117.384,117.368,117.384,121500003.0
2006-10-30 08:52:00,117.395,117.401,117.385,117.385,311499992.0
2006-10-30 08:53:00,117.38,117.383,117.37,117.377,222899994.0
2006-10-30 08:54:00,117.387,117.39,117.37,117.384,344199993.0
2006-10-30 08:55:00,117.378,117.381,117.371,117.381,81800001.0
2006-10-30 08:56:00,117.39,117.39,117.338,117.356,257000001.0
2006-10-30 08:57:00,117.357,117.366,117.347,117.361,178700000.0
2006-10-30 08:58:00,117.358,117.371,117.358,117.371,79200001.0
2006-10-30 08:59:00,117.351,117.376,117.345,117.367,274799998.0
2006-10-30 09:00:00,117.353,117.368,117.345,117.345,451499993.0
2006-10-30 09:01:00,117.35,117.366,117.35,117.362,280099998.0
2006-10-30 09:02:00,117.354,117.354,117.325,117.325,226599998.0
2006-10-30 09:03:00,117.33,117.343,117.33,117.343,217800001.0
2006-10-30 09:04:00,117.348,117.355,117.331,117.351,304000000.0
2006-10-30 09:05:00,117.373,117.375,117.352,117.367,138100003.0
2006-10-30 09:06:00,117.371,117.379,117.371,117.372,155800005.0
2006-10-30 09:07:00,117.374,117.402,117.374,117.398,126200000.0
2006-10-30 09:08:00,117.404,117.407,117.397,117.404,150699997.0
2006-10-30 09:09:00,117.403,117.416,117.396,117.416,250300003.0
2006-10-30 09:10:00,117.408,117.429,117.391,117.391,315900006.0
2006-10-30 09:11:00,117.392,117.393,117.363,117.376,250699998.0
2006-10-30 09:12:00,117.39,117.402,117.39,117.402,232000004.0
2006-10-30 09:13:00,117.407,117.407,117.378,117.394,157500003.0
2006-10-30 09:14:00,117.412,117.428,117.412,117.425,221399996.0
2006-10-30 09:15:00,117.427,117.437,117.424,117.427,208000003.0
2006-10-30 09:16:00,117.422,117.44,117.422,117.431,123100003.0
2006-10-30 09:17:00,117.429,117.448,117.429,117.446,180400003.0
2006-10-30 09:18:00,117.445,117.452,117.436,117.448,240800000.0
2006-10-30 09:19:00,117.443,117.455,117.443,117.45,289300004.0
2006-10-30 09:20:00,117.448,117.456,117.444,117.456,158600001.0
2006-10-30 09:21:00,117.468,117.478,117.439,117.439,310700006.0
2006-10-30 09:22:00,117.457,117.471,117.457,117.471,275600002.0
2006-10-30 09:23:00,117.475,117.478,117.468,117.476,274200008.0
2006-10-30 09:24:00,117.482,117.482,117.473,117.475,135400004.0
2006-10-30 09:25:00,117.481,117.481,117.469,117.477,279800000.0
2006-10-30 09:26:00,117.482,117.482,117.472,117.473,102499997.0
2006-10-30 09:27:00,117.476,117.476,117.452,117.465,365199999.0
2006-10-30 09:28:00,117.475,117.478,117.446,117.473,435000011.0
2006-10-30 09:29:00,117.465,117.48,117.45,117.465,214000001.0
2006-10-30 09:30:00,117.477,117.505,117.471,117.505,161900000.0
2006-10-30 09:31:00,117.525,117.525,117.505,117.505,308400004.0
2006-10-30 09:32:00,117.511,117.511,117.496,117.499,185900003.0
2006-10-30 09:33:00,117.48,117.495,117.47,117.495,206800002.0
2006-10-30 09:34:00,117.489,117.494,117.48,117.48,215600004.0
2006-10-30 09:35:00,117.475,117.475,117.464,117.473,172400001.0
2006-10-30 09:36:00,117.473,117.473,117.46,117.461,264000002.0
2006-10-30 09:37:00,117.468,117.475,117.465,117.468,248500004.0
2006-10-30 09:38:00,117.47,117.47,117.424,117.443,267800001.0
2006-10-30 09:39:00,117.436,117.442,117.42,117.442,310799995.0
2006-10-30 09:40:00,117.443,117.443,117.379,117.429,328899999.0
2006-10-30 09:41:00,117.432,117.45,117.432,117.45,252800005.0
2006-10-30 09:42:00,117.442,117.455,117.442,117.45,186199996.0
2006-10-30 09:43:00,117.445,117.453,117.421,117.453,177699998.0
2006-10-30 09:44:00,117.45,117.477,117.446,117.469,242999995.0
2006-10-30 09:45:00,117.465,117.465,117.453,117.464,211500005.0
2006-10-30 09:46:00,117.443,117.464,117.412,117.463,65099999.0
2006-10-30 09:47:00,117.46,117.463,117.457,117.463,97799998.0
2006-10-30 09:48:00,117.456,117.464,117.451,117.463,191099999.0
2006-10-30 09:49:00,117.443,117.468,117.435,117.447,365299998.0
2006-10-30 09:50:00,117.454,117.466,117.443,117.461,285200000.0
2006-10-30 09:51:00,117.45,117.45,117.434,117.449,202000002.0
2006-10-30 09:52:00,117.443,117.46,117.437,117.46,325000004.0
2006-10-30 09:53:00,117.463,117.469,117.442,117.457,187199997.0
2006-10-30 09:54:00,117.443,117.455,117.421,117.444,450399995.0
2006-10-30 09:55:00,117.45,117.45,117.432,117.44,118499998.0
2006-10-30 09:56:00,117.436,117.436,117.408,117.408,100599999.0
2006-10-30 09:57:00,117.398,117.407,117.391,117.402,188900001.0
2006-10-30 09:58:00,117.407,117.419,117.405,117.411,259800007.0
2006-10-30 09:59:00,117.409,117.42,117.4,117.407,215299997.0
2006-10-30 10:00:00,117.413,117.416,117.394,117.405,479299996.0
2006-10-30 10:01:00,117.403,117.433,117.398,117.433,123900000.0
2006-10-30 10:02:00,117.455,117.475,117.455,117.475,107199998.0
2006-10-30 10:03:00,117.49,117.524,117.487,117.524,194800002.0
2006-10-30 10:04:00,117.531,117.559,117.531,117.542,157200002.0
2006-10-30 10:05:00,117.552,117.564,117.55,117.55,296600000.0
2006-10-30 10:06:00,117.552,117.556,117.52,117.52,188599995.0
2006-10-30 10:07:00,117.498,117.516,117.492,117.509,433699997.0
2006-10-30 10:08:00,117.49,117.511,117.48,117.5,168700002.0
2006-10-30 10:09:00,117.503,117.503,117.49,117.49,188200000.0
2006-10-30 10:10:00,117.486,117.493,117.472,117.48,375900000.0
2006-10-30 10:11:00,117.485,117.485,117.467,117.483,285000002.0
2006-10-30 10:12:00,117.469,117.476,117.443,117.443,260600002.0
2006-10-30 10:13:00,117.427,117.427,117.414,117.418,148200000.0
2006-10-30 10:14:00,117.41,117.42,117.401,117.401,201300000.0
2006-10-30 10:15:00,117.391,117.391,117.363,117.381,281600000.0
2006-10-30 10:16:00,117.375,117.381,117.363,117.369,252500002.0
2006-10-30 10:17:00,117.364,117.37,117.358,117.366,276800002.0
2006-10-30 10:18:00,117.368,117.38,117.365,117.37,208999999.0
2006-10-30 10:19:00,117.367,117.377,117.345,117.358,242600001.0
2006-10-30 10:20:00,117.374,117.379,117.372,117.374,299999998.0
2006-10-30 10:21:00,117.382,117.399,117.382,117.39,300399993.0
2006-10-30 10:22:00,117.39,117.405,117.378,117.405,319499999.0
2006-10-30 10:23:00,117.405,117.415,117.404,117.415,106599998.0
2006-10-30 10:24:00,117.423,117.445,117.423,117.436,127000000.0
2006-10-30 10:25:00,117.432,117.444,117.43,117.44,252300000.0
2006-10-30 10:26:00,117.44,117.44,117.43,117.436,472799995.0
2006-10-30 10:27:00,117.43,117.439,117.408,117.43,256899999.0
2006-10-30 10:28:00,117.435,117.435,117.42,117.43,121500000.0
2006-10-30 10:29:00,117.419,117.419,117.383,117.39,278600000.0
2006-10-30 10:30:00,117.415,117.417,117.401,117.401,259999994.0
2006-10-30 10:31:00,117.404,117.43,117.398,117.43,192499999.0
2006-10-30 10:32:00,117.433,117.445,117.431,117.445,199299999.0
2006-10-30 10:33:00,117.423,117.423,117.403,117.412,10400000.0
2006-10-30 10:34:00,117.423,117.429,117.402,117.412,184199999.0
2006-10-30 10:35:00,117.417,117.418,117.404,117.408,155899995.0
2006-10-30 10:36:00,117.39,117.39,117.369,117.371,252400002.0
2006-10-30 10:37:00,117.398,117.398,117.36,117.385,389100005.0
2006-10-30 10:38:00,117.418,117.418,117.368,117.372,221699995.0
2006-10-30 10:39:00,117.37,117.373,117.36,117.373,188800000.0
2006-10-30 10:40:00,117.373,117.401,117.373,117.401,208700001.0
2006-10-30 10:41:00,117.396,117.408,117.382,117.408,63500002.0
2006-10-30 10:42:00,117.41,117.41,117.378,117.408,171199999.0
2006-10-30 10:43:00,117.412,117.417,117.412,117.414,264300006.0
2006-10-30 10:44:00,117.419,117.419,117.404,117.404,231700002.0
2006-10-30 10:45:00,117.404,117.404,117.386,117.392,202299999.0
2006-10-30 10:46:00,117.385,117.385,117.359,117.359,194200001.0
2006-10-30 10:47:00,117.35,117.378,117.35,117.367,189099998.0
2006-10-30 10:48:00,117.364,117.367,117.336,117.336,132100004.0
2006-10-30 10:49:00,117.335,117.366,117.335,117.366,129599999.0
2006-10-30 10:50:00,117.369,117.392,117.364,117.39,196700000.0
2006-10-30 10:51:00,117.388,117.388,117.374,117.376,304200003.0
2006-10-30 10:52:00,117.388,117.399,117.38,117.394,369599996.0
2006-10-30 10:53:00,117.408,117.422,117.408,117.418,291000000.0
2006-10-30 10:54:00,117.415,117.415,117.401,117.406,293800002.0
2006-10-30 10:55:00,117.406,117.42,117.406,117.407,342900003.0
2006-10-30 10:56:00,117.403,117.409,117.392,117.405,209600001.0
2006-10-30 10:57:00,117.398,117.406,117.372,117.384,347400001.0
2006-10-30 10:58:00,117.388,117.396,117.373,117.394,196400004.0
2006-10-30 10:59:00,117.408,117.408,117.394,117.394,284299995.0
2006-10-30 11:00:00,117.405,117.411,117.402,117.402,235900000.0
2006-10-30 11:01:00,117.395,117.407,117.395,117.405,313099997.0
2006-10-30 11:02:00,117.402,117.405,117.394,117.405,168299998.0
2006-10-30 11:03:00,117.412,117.422,117.356,117.414,310900004.0
2006-10-30 11:04:00,117.427,117.432,117.421,117.425,263200003.0
2006-10-30 11:05:00,117.422,117.431,117.42,117.427,485799998.0
2006-10-30 11:06:00,117.433,117.433,117.424,117.427,188399997.0
2006-10-30 11:07:00,117.421,117.424,117.419,117.42,86800001.0
2006-10-30 11:08:00,117.417,117.417,117.395,117.415,223200000.0
2006-10-30 11:09:00,117.42,117.427,117.409,117.416,230100004.0
2006-10-30 11:10:00,117.423,117.432,117.41,117.432,83599999.0
2006-10-30 11:11:00,117.41,117.441,117.41,117.441,83300002.0
2006-10-30 11:12:00,117.428,117.436,117.4,117.416,344699995.0
2006-10-30 11:13:00,117.418,117.418,117.41,117.418,254300004.0
2006-10-30 11:14:00,117.421,117.424,117.404,117.407,268599997.0
2006-10-30 11:15:00,117.401,117.413,117.401,117.413,183799998.0
2006-10-30 11:16:00,117.416,117.438,117.416,117.438,85900000.0
2006-10-30 11:17:00,117.446,117.446,117.417,117.425,311100005.0
2006-10-30 11:18:00,117.447,117.447,117.425,117.435,241900004.0
2006-10-30 11:19:00,117.426,117.426,117.42,117.42,322000003.0
2006-10-30 11:20:00,117.42,117.42,117.401,117.406,390499997.0
2006-10-30 11:21:00,117.404,117.41,117.403,117.403,160200005.0
2006-10-30 11:22:00,117.404,117.404,117.368,117.394,185499997.0
2006-10-30 11:23:00,117.402,117.407,117.4,117.406,107100000.0
2006-10-30 11:24:00,117.403,117.415,117.403,117.413,165199999.0
2006-10-30 11:25:00,117.394,117.426,117.394,117.424,226999993.0
2006-10-30 11:26:00,117.398,117.418,117.396,117.418,148200002.0
2006-10-30 11:27:00,117.437,117.451,117.435,117.451,215800003.0
2006-10-30 11:28:00,117.458,117.464,117.455,117.455,240200001.0
2006-10-30 11:29:00,117.465,117.496,117.465,117.492,268199998.0
2006-10-30 11:30:00,117.503,117.51,117.486,117.488,240100003.0
2006-10-30 11:31:00,117.494,117.516,117.494,117.516,213299994.0
2006-10-30 11:32:00,117.528,117.555,117.528,117.555,214000002.0
2006-10-30 11:33:00,117.541,117.56,117.524,117.56,248200002.0
2006-10-30 11:34:00,117.557,117.557,117.545,117.55,204299997.0
2006-10-30 11:35:00,117.555,117.57,117.554,117.57,160999999.0
2006-10-30 11:36:00,117.581,117.594,117.581,117.589,250900000.0
2006-10-30 11:37:00,117.582,117.587,117.568,117.579,396700004.0
2006-10-30 11:38:00,117.577,117.578,117.573,117.573,193799998.0
2006-10-30 11:39:00,117.574,117.574,117.558,117.57,382199997.0
2006-10-30 11:40:00,117.573,117.576,117.561,117.573,404200004.0
2006-10-30 11:41:00,117.576,117.58,117.566,117.575,100000001.0
2006-10-30 11:42:00,117.571,117.571,117.56,117.565,118100001.0
2006-10-30 11:43:00,117.561,117.561,117.538,117.538,253800008.0
2006-10-30 11:44:00,117.555,117.568,117.555,117.56,129000003.0
2006-10-30 11:45:00,117.561,117.561,117.538,117.542,232999998.0
2006-10-30 11:46:00,117.527,117.53,117.516,117.523,195999996.0
2006-10-30 11:47:00,117.507,117.523,117.491,117.523,261200007.0
2006-10-30 11:48:00,117.52,117.538,117.515,117.538,401000007.0
2006-10-30 11:49:00,117.531,117.541,117.518,117.535,231200001.0
2006-10-30 11:50:00,117.519,117.543,117.501,117.54,164500000.0
2006-10-30 11:51:00,117.529,117.535,117.527,117.528,387400006.0
2006-10-30 11:52:00,117.533,117.533,117.517,117.525,301700004.0
2006-10-30 11:53:00,117.515,117.515,117.493,117.509,385400009.0
2006-10-30 11:54:00,117.511,117.511,117.497,117.505,177200002.0
2006-10-30 11:55:00,117.499,117.503,117.49,117.503,307900002.0
2006-10-30 11:56:00,117.502,117.504,117.495,117.5,213199999.0
2006-10-30 11:57:00,117.493,117.509,117.489,117.495,176899998.0
2006-10-30 11:58:00,117.51,117.513,117.503,117.513,157800000.0
2006-10-30 11:59:00,117.505,117.505,117.482,117.487,305699998.0
2006-10-30 12:00:00,117.492,117.494,117.479,117.483,250400002.0
2006-10-30 12:01:00,117.49,117.504,117.478,117.502,219599998.0
2006-10-30 12:02:00,117.508,117.513,117.504,117.513,79499998.0
2006-10-30 12:03:00,117.517,117.517,117.507,117.508,93500002.0
2006-10-30 12:04:00,117.52,117.547,117.52,117.537,300100004.0
2006-10-30 12:05:00,117.545,117.549,117.516,117.545,107799997.0
2006-10-30 12:06:00,117.555,117.558,117.522,117.544,360599999.0
2006-10-30 12:07:00,117.567,117.574,117.562,117.571,307499995.0
2006-10-30 12:08:00,117.575,117.58,117.555,117.555,379500007.0
2006-10-30 12:09:00,117.547,117.554,117.538,117.547,353200000.0
2006-10-30 12:10:00,117.54,117.553,117.522,117.551,354199994.0
2006-10-30 12:11:00,117.552,117.552,117.527,117.527,242400001.0
2006-10-30 12:12:00,117.518,117.536,117.497,117.536,240999998.0
2006-10-30 12:13:00,117.528,117.528,117.5,117.505,224799998.0
2006-10-30 12:14:00,117.502,117.502,117.476,117.481,260399993.0
2006-10-30 12:15:00,117.48,117.484,117.469,117.48,159599998.0
2006-10-30 12:16:00,117.474,117.507,117.47,117.493,319199998.0
2006-10-30 12:17:00,117.488,117.498,117.451,117.451,297699997.0
2006-10-30 12:18:00,117.437,117.445,117.428,117.443,346899999.0
2006-10-30 12:19:00,117.449,117.457,117.43,117.452,372799998.0
2006-10-30 12:20:00,117.465,117.495,117.465,117.492,110700000.0
2006-10-30 12:21:00,117.495,117.501,117.482,117.501,249100003.0
2006-10-30 12:22:00,117.495,117.511,117.484,117.503,271200000.0
2006-10-30 12:23:00,117.495,117.502,117.49,117.496,283600001.0
2006-10-30 12:24:00,117.503,117.505,117.497,117.497,200999999.0
2006-10-30 12:25:00,117.478,117.5,117.472,117.497,140399999.0
2006-10-30 12:26:00,117.485,117.497,117.484,117.487,314900001.0
2006-10-30 12:27:00,117.502,117.502,117.489,117.497,300300001.0
2006-10-30 12:28:00,117.485,117.502,117.466,117.495,288300002.0
2006-10-30 12:29:00,117.478,117.492,117.464,117.492,323500000.0
2006-10-30 12:30:00,117.493,117.497,117.482,117.485,135300000.0
2006-10-30 12:31:00,117.506,117.506,117.48,117.493,186100001.0
2006-10-30 12:32:00,117.498,117.524,117.488,117.499,180500001.0
2006-10-30 12:33:00,117.489,117.501,117.471,117.488,384200002.0
2006-10-30 12:34:00,117.483,117.483,117.47,117.472,232000003.0
2006-10-30 12:35:00,117.48,117.491,117.474,117.491,267000006.0
2006-10-30 12:36:00,117.486,117.545,117.481,117.542,252000004.0
2006-10-30 12:37:00,117.492,117.5,117.487,117.49,212300002.0
2006-10-30 12:38:00,117.495,117.504,117.463,117.496,325700006.0
2006-10-30 12:39:00,117.46,117.51,117.456,117.501,242400002.0
2006-10-30 12:40:00,117.488,117.503,117.474,117.487,253800000.0
2006-10-30 12:41:00,117.49,117.503,117.484,117.498,116500003.0
2006-10-30 12:42:00,117.493,117.508,117.477,117.506,127000001.0
2006-10-30 12:43:00,117.478,117.513,117.466,117.489,231099998.0
2006-10-30 12:44:00,117.498,117.498,117.475,117.475,352500007.0
2006-10-30 12:45:00,117.483,117.496,117.482,117.488,346500006.0
2006-10-30 12:46:00,117.498,117.499,117.46,117.486,421699999.0
2006-10-30 12:47:00,117.497,117.502,117.488,117.495,270999992.0
2006-10-30 12:48:00,117.492,117.502,117.488,117.495,274600003.0
2006-10-30 12:49:00,117.491,117.498,117.477,117.498,385000000.0
2006-10-30 12:50:00,117.478,117.512,117.478,117.496,133500000.0
2006-10-30 12:51:00,117.494,117.494,117.486,117.487,369199996.0
2006-10-30 12:52:00,117.5,117.513,117.478,117.492,270700004.0
2006-10-30 12:53:00,117.48,117.48,117.461,117.472,108299999.0
2006-10-30 12:54:00,117.464,117.469,117.447,117.469,299099996.0
2006-10-30 12:55:00,117.477,117.483,117.477,117.483,109699996.0
2006-10-30 12:56:00,117.487,117.497,117.487,117.497,109600002.0
2006-10-30 12:57:00,117.507,117.528,117.507,117.52,212900002.0
2006-10-30 12:58:00,117.51,117.512,117.476,117.505,371799995.0
2006-10-30 12:59:00,117.501,117.537,117.482,117.518,268400002.0
2006-10-30 13:00:00,117.517,117.534,117.503,117.521,297399997.0
2006-10-30 13:01:00,117.52,117.526,117.501,117.508,225000002.0
2006-10-30 13:02:00,117.528,117.533,117.517,117.533,93700002.0
2006-10-30 13:03:00,117.523,117.543,117.514,117.536,304899998.0
2006-10-30 13:04:00,117.508,117.53,117.505,117.52,211699997.0
2006-10-30 13:05:00,117.527,117.54,117.508,117.528,250699998.0
2006-10-30 13:06:00,117.523,117.548,117.511,117.548,249399994.0
2006-10-30 13:07:00,117.553,117.553,117.539,117.542,261199996.0
2006-10-30 13:08:00,117.543,117.544,117.522,117.533,131600001.0
2006-10-30 13:09:00,117.532,117.542,117.531,117.542,297099998.0
2006-10-30 13:10:00,117.535,117.554,117.514,117.554,228099998.0
2006-10-30 13:11:00,117.563,117.57,117.543,117.559,201700000.0
2006-10-30 13:12:00,117.553,117.559,117.523,117.542,259500001.0
2006-10-30 13:13:00,117.55,117.55,117.504,117.504,163599996.0
2006-10-30 13:14:00,117.534,117.534,117.514,117.533,183299999.0
2006-10-30 13:15:00,117.535,117.547,117.53,117.545,316899999.0
2006-10-30 13:16:00,117.518,117.534,117.49,117.534,251600006.0
2006-10-30 13:17:00,117.553,117.554,117.526,117.539,182600001.0
2006-10-30 13:18:00,117.557,117.557,117.542,117.542,245900001.0
2006-10-30 13:19:00,117.535,117.535,117.503,117.503,200999998.0
2006-10-30 13:20:00,117.48,117.506,117.474,117.477,380299997.0
2006-10-30 13:21:00,117.47,117.47,117.449,117.454,145200000.0
2006-10-30 13:22:00,117.453,117.488,117.453,117.465,279599998.0
2006-10-30 13:23:00,117.453,117.453,117.427,117.434,320500001.0
2006-10-30 13:24:00,117.451,117.461,117.425,117.461,169599999.0
2006-10-30 13:25:00,117.471,117.472,117.461,117.467,91799999.0
2006-10-30 13:26:00,117.445,117.471,117.416,117.465,267800002.0
2006-10-30 13:27:00,117.453,117.453,117.431,117.434,55099999.0
2006-10-30 13:28:00,117.433,117.47,117.432,117.458,250600003.0
2006-10-30 13:29:00,117.45,117.473,117.444,117.458,227900002.0
2006-10-30 13:30:00,117.468,117.468,117.43,117.435,304100004.0
2006-10-30 13:31:00,117.417,117.417,117.376,117.403,210200001.0
2006-10-30 13:32:00,117.411,117.419,117.404,117.405,519699999.0
2006-10-30 13:33:00,117.412,117.419,117.387,117.419,298600000.0
2006-10-30 13:34:00,117.418,117.424,117.393,117.393,264900009.0
2006-10-30 13:35:00,117.415,117.422,117.41,117.412,212300002.0
2006-10-30 13:36:00,117.399,117.418,117.365,117.418,296299997.0
2006-10-30 13:37:00,117.423,117.429,117.403,117.407,288900004.0
2006-10-30 13:38:00,117.422,117.428,117.416,117.416,200999999.0
2006-10-30 13:39:00,117.422,117.422,117.411,117.411,137200001.0
2006-10-30 13:40:00,117.407,117.42,117.407,117.415,361600009.0
2006-10-30 13:41:00,117.413,117.419,117.37,117.392,216099999.0
2006-10-30 13:42:00,117.4,117.418,117.394,117.418,344599996.0
2006-10-30 13:43:00,117.421,117.421,117.408,117.421,144899999.0
2006-10-30 13:44:00,117.421,117.422,117.411,117.418,371100001.0
2006-10-30 13:45:00,117.413,117.413,117.386,117.413,236300001.0
2006-10-30 13:46:00,117.408,117.429,117.397,117.419,142700001.0
2006-10-30 13:47:00,117.418,117.436,117.4,117.436,195200000.0
2006-10-30 13:48:00,117.434,117.434,117.424,117.427,213500000.0
2006-10-30 13:49:00,117.429,117.432,117.423,117.423,300300001.0
2006-10-30 13:50:00,117.428,117.429,117.387,117.416,521200006.0
2006-10-30 13:51:00,117.421,117.426,117.395,117.419,186400001.0
2006-10-30 13:52:00,117.408,117.437,117.404,117.43,303499995.0
2006-10-30 13:53:00,117.422,117.428,117.392,117.408,366300003.0
2006-10-30 13:54:00,117.4,117.405,117.388,117.392,315100003.0
2006-10-30 13:55:00,117.414,117.423,117.41,117.423,65100001.0
2006-10-30 13:56:00,117.422,117.422,117.412,117.417,249599997.0
2006-10-30 13:57:00,117.417,117.422,117.417,117.419,202100001.0
2006-10-30 13:58:00,117.405,117.425,117.383,117.425,359199995.0
2006-10-30 13:59:00,117.427,117.433,117.425,117.425,189399997.0
2006-10-30 14:00:00,117.43,117.439,117.425,117.427,464299993.0
2006-10-30 14:01:00,117.42,117.431,117.419,117.419,256699997.0
2006-10-30 14:02:00,117.421,117.429,117.415,117.422,220699996.0
2006-10-30 14:03:00,117.425,117.425,117.416,117.416,177600000.0
2006-10-30 14:04:00,117.421,117.431,117.418,117.418,203199998.0
2006-10-30 14:05:00,117.418,117.432,117.411,117.428,166900001.0
2006-10-30 14:06:00,117.431,117.431,117.399,117.399,216800004.0
2006-10-30 14:07:00,117.388,117.431,117.38,117.431,177899997.0
2006-10-30 14:08:00,117.432,117.443,117.431,117.443,194599999.0
2006-10-30 14:09:00,117.436,117.45,117.436,117.444,174099997.0
2006-10-30 14:10:00,117.443,117.443,117.422,117.432,146599998.0
2006-10-30 14:11:00,117.442,117.445,117.412,117.414,272899998.0
2006-10-30 14:12:00,117.425,117.44,117.412,117.44,285899998.0
2006-10-30 14:13:00,117.44,117.44,117.419,117.422,312399995.0
2006-10-30 14:14:00,117.439,117.439,117.41,117.427,344600000.0
2006-10-30 14:15:00,117.431,117.431,117.402,117.402,299799998.0
2006-10-30 14:16:00,117.404,117.418,117.404,117.409,166700001.0
2006-10-30 14:17:00,117.42,117.422,117.418,117.422,181500001.0
2006-10-30 14:18:00,117.417,117.431,117.417,117.422,258700001.0
2006-10-30 14:19:00,117.416,117.416,117.401,117.405,208600001.0
2006-10-30 14:20:00,117.395,117.395,117.363,117.363,179100004.0
2006-10-30 14:21:00,117.352,117.352,117.344,117.345,188399999.0
2006-10-30 14:22:00,117.344,117.359,117.344,117.35,406700002.0
2006-10-30 14:23:00,117.365,117.37,117.349,117.35,185799997.0
2006-10-30 14:24:00,117.368,117.369,117.353,117.355,255999997.0
2006-10-30 14:25:00,117.358,117.362,117.34,117.34,182100000.0
2006-10-30 14:26:00,117.337,117.35,117.337,117.339,187400002.0
2006-10-30 14:27:00,117.337,117.351,117.336,117.35,283399998.0
2006-10-30 14:28:00,117.349,117.349,117.338,117.345,232000003.0
2006-10-30 14:29:00,117.352,117.368,117.352,117.366,74200001.0
2006-10-30 14:30:00,117.363,117.364,117.343,117.363,470900002.0
2006-10-30 14:31:00,117.363,117.363,117.354,117.355,201900001.0
2006-10-30 14:32:00,117.333,117.354,117.326,117.345,299100000.0
2006-10-30 14:33:00,117.335,117.343,117.335,117.336,115500000.0
2006-10-30 14:34:00,117.328,117.346,117.316,117.346,157900004.0
2006-10-30 14:35:00,117.345,117.345,117.321,117.343,235399995.0
2006-10-30 14:36:00,117.333,117.333,117.305,117.315,158400002.0
2006-10-30 14:37:00,117.332,117.346,117.322,117.346,196299996.0
2006-10-30 14:38:00,117.338,117.348,117.338,117.348,165800003.0
2006-10-30 14:39:00,117.335,117.351,117.328,117.333,156799997.0
2006-10-30 14:40:00,117.329,117.336,117.312,117.325,250799997.0
2006-10-30 14:41:00,117.321,117.332,117.314,117.318,183299996.0
2006-10-30 14:42:00,117.307,117.319,117.299,117.299,200800001.0
2006-10-30 14:43:00,117.301,117.301,117.28,117.28,451800004.0
2006-10-30 14:44:00,117.286,117.286,117.254,117.264,205400004.0
2006-10-30 14:45:00,117.26,117.26,117.243,117.243,120700001.0
2006-10-30 14:46:00,117.244,117.261,117.244,117.26,150599995.0
2006-10-30 14:47:00,117.251,117.264,117.251,117.26,229000006.0
2006-10-30 14:48:00,117.263,117.263,117.251,117.257,151299997.0
2006-10-30 14:49:00,117.254,117.261,117.252,117.257,68700001.0
2006-10-30 14:50:00,117.26,117.269,117.252,117.252,141600003.0
2006-10-30 14:51:00,117.235,117.235,117.204,117.218,203500002.0
2006-10-30 14:52:00,117.226,117.228,117.193,117.217,295700000.0
2006-10-30 14:53:00,117.219,117.225,117.218,117.221,211400002.0
2006-10-30 14:54:00,117.216,117.237,117.214,117.231,287199993.0
2006-10-30 14:55:00,117.233,117.235,117.22,117.23,181999998.0
2006-10-30 14:56:00,117.241,117.241,117.212,117.225,340099993.0
2006-10-30 14:57:00,117.222,117.24,117.215,117.24,185300002.0
2006-10-30 14:58:00,117.24,117.242,117.232,117.232,232300000.0
2006-10-30 14:59:00,117.237,117.244,117.229,117.238,208099998.0
2006-10-30 15:00:00,117.249,117.254,117.237,117.249,243100000.0
2006-10-30 15:01:00,117.27,117.271,117.249,117.255,222200003.0
2006-10-30 15:02:00,117.265,117.273,117.26,117.265,251599996.0
2006-10-30 15:03:00,117.265,117.27,117.255,117.27,229999999.0
2006-10-30 15:04:00,117.27,117.27,117.254,117.26,289700003.0
2006-10-30 15:05:00,117.263,117.263,117.254,117.263,293799997.0
2006-10-30 15:06:00,117.262,117.262,117.237,117.256,255599996.0
2006-10-30 15:07:00,117.242,117.262,117.242,117.262,190099998.0
2006-10-30 15:08:00,117.258,117.267,117.241,117.266,281400000.0
2006-10-30 15:09:00,117.268,117.282,117.268,117.282,85300002.0
2006-10-30 15:10:00,117.28,117.31,117.28,117.31,302899995.0
2006-10-30 15:11:00,117.317,117.323,117.31,117.31,136700000.0
2006-10-30 15:12:00,117.3,117.3,117.266,117.267,155699999.0
2006-10-30 15:13:00,117.275,117.275,117.265,117.268,271200001.0
2006-10-30 15:14:00,117.265,117.286,117.265,117.284,288700003.0
2006-10-30 15:15:00,117.276,117.31,117.275,117.31,223600005.0
2006-10-30 15:16:00,117.318,117.318,117.3,117.3,238300005.0
2006-10-30 15:17:00,117.305,117.313,117.272,117.302,518700000.0
2006-10-30 15:18:00,117.277,117.31,117.277,117.309,140199996.0
2006-10-30 15:19:00,117.31,117.312,117.302,117.302,292900005.0
2006-10-30 15:20:00,117.295,117.304,117.283,117.295,286600002.0
2006-10-30 15:21:00,117.3,117.316,117.3,117.301,330400004.0
2006-10-30 15:22:00,117.3,117.31,117.3,117.302,219000000.0
2006-10-30 15:23:00,117.301,117.311,117.291,117.291,228500001.0
2006-10-30 15:24:00,117.286,117.303,117.286,117.298,327500001.0
2006-10-30 15:25:00,117.299,117.306,117.286,117.303,379200002.0
2006-10-30 15:26:00,117.308,117.313,117.302,117.31,162500000.0
2006-10-30 15:27:00,117.306,117.306,117.291,117.3,340400006.0
2006-10-30 15:28:00,117.303,117.314,117.303,117.307,83700000.0
2006-10-30 15:29:00,117.299,117.301,117.296,117.299,188999993.0
2006-10-30 15:30:00,117.3,117.358,117.295,117.358,247199998.0
2006-10-30 15:31:00,117.375,117.38,117.354,117.372,226700002.0
2006-10-30 15:32:00,117.373,117.384,117.36,117.382,294500000.0
2006-10-30 15:33:00,117.399,117.43,117.399,117.43,359599996.0
2006-10-30 15:34:00,117.419,117.419,117.406,117.419,238200004.0
2006-10-30 15:35:00,117.422,117.434,117.42,117.428,118900002.0
2006-10-30 15:36:00,117.431,117.431,117.407,117.407,233399994.0
2006-10-30 15:37:00,117.397,117.409,117.389,117.405,358500006.0
2006-10-30 15:38:00,117.421,117.437,117.421,117.43,145400000.0
2006-10-30 15:39:00,117.418,117.441,117.418,117.427,232899999.0
2006-10-30 15:40:00,117.426,117.436,117.425,117.435,218600003.0
2006-10-30 15:41:00,117.422,117.456,117.416,117.456,294700000.0
2006-10-30 15:42:00,117.462,117.485,117.46,117.484,381199999.0
2006-10-30 15:43:00,117.487,117.487,117.441,117.442,219500003.0
2006-10-30 15:44:00,117.443,117.456,117.443,117.456,285099997.0
2006-10-30 15:45:00,117.465,117.465,117.452,117.452,162600001.0
2006-10-30 15:46:00,117.451,117.451,117.431,117.443,294499992.0
2006-10-30 15:47:00,117.44,117.483,117.439,117.474,276600005.0
2006-10-30 15:48:00,117.489,117.489,117.474,117.475,228700007.0
2006-10-30 15:49:00,117.464,117.468,117.432,117.433,171400000.0
2006-10-30 15:50:00,117.433,117.439,117.422,117.439,350899997.0
2006-10-30 15:51:00,117.447,117.45,117.429,117.43,179400001.0
2006-10-30 15:52:00,117.41,117.41,117.382,117.399,222300006.0
2006-10-30 15:53:00,117.4,117.4,117.374,117.374,222400002.0
2006-10-30 15:54:00,117.386,117.386,117.386,117.386,17300000.0
2006-10-30 15:55:00,117.4,117.403,117.391,117.403,130800002.0
2006-10-30 15:56:00,117.403,117.412,117.394,117.401,293500004.0
2006-10-30 15:57:00,117.383,117.387,117.376,117.387,333000005.0
2006-10-30 15:58:00,117.374,117.374,117.35,117.35,187100003.0
2006-10-30 15:59:00,117.343,117.344,117.343,117.344,6400000.0
2006-10-30 16:00:00,117.351,117.361,117.348,117.35,336300000.0
2006-10-30 16:01:00,117.35,117.35,117.345,117.35,230799997.0
2006-10-30 16:02:00,117.348,117.384,117.345,117.381,162200003.0
2006-10-30 16:03:00,117.393,117.393,117.378,117.378,210899994.0
2006-10-30 16:04:00,117.365,117.383,117.365,117.375,381299998.0
2006-10-30 16:05:00,117.38,117.386,117.367,117.367,258700000.0
2006-10-30 16:06:00,117.37,117.37,117.352,117.365,388000000.0
2006-10-30 16:07:00,117.363,117.363,117.357,117.357,78800000.0
2006-10-30 16:08:00,117.337,117.337,117.299,117.299,141299999.0
2006-10-30 16:09:00,117.309,117.325,117.309,117.325,126199998.0
2006-10-30 16:10:00,117.332,117.332,117.321,117.323,207400001.0
2006-10-30 16:11:00,117.33,117.336,117.304,117.336,171199998.0
2006-10-30 16:12:00,117.34,117.348,117.33,117.345,111600002.0
2006-10-30 16:13:00,117.334,117.34,117.315,117.34,235500000.0
2006-10-30 16:14:00,117.349,117.352,117.334,117.342,247700005.0
2006-10-30 16:15:00,117.352,117.358,117.323,117.35,257000001.0
2006-10-30 16:16:00,117.343,117.36,117.328,117.36,190499997.0
2006-10-30 16:17:00,117.351,117.365,117.344,117.362,285300007.0
2006-10-30 16:18:00,117.353,117.364,117.326,117.361,143099998.0
2006-10-30 16:19:00,117.368,117.368,117.347,117.347,38600001.0
2006-10-30 16:20:00,117.351,117.351,117.332,117.332,153300004.0
2006-10-30 16:21:00,117.315,117.317,117.284,117.284,246899994.0
2006-10-30 16:22:00,117.276,117.292,117.269,117.292,169499996.0
2006-10-30 16:23:00,117.283,117.296,117.274,117.296,166300006.0
2006-10-30 16:24:00,117.288,117.301,117.288,117.29,207400000.0
2006-10-30 16:25:00,117.3,117.3,117.281,117.295,223300003.0
2006-10-30 16:26:00,117.293,117.3,117.29,117.29,221200001.0
2006-10-30 16:27:00,117.27,117.27,117.262,117.262,71799999.0
2006-10-30 16:28:00,117.268,117.271,117.263,117.263,156099999.0
2006-10-30 16:29:00,117.269,117.282,117.269,117.278,130699996.0
2006-10-30 16:30:00,117.285,117.314,117.285,117.314,311799993.0
2006-10-30 16:31:00,117.315,117.337,117.304,117.337,353100003.0
2006-10-30 16:32:00,117.328,117.346,117.328,117.339,146999999.0
2006-10-30 16:33:00,117.33,117.35,117.33,117.35,174000002.0
2006-10-30 16:34:00,117.362,117.377,117.362,117.367,241199994.0
2006-10-30 16:35:00,117.372,117.389,117.37,117.38,388800002.0
2006-10-30 16:36:00,117.38,117.38,117.361,117.369,205999999.0
2006-10-30 16:37:00,117.361,117.361,117.312,117.312,297199998.0
2006-10-30 16:38:00,117.361,117.365,117.353,117.357,160600001.0
2006-10-30 16:39:00,117.357,117.371,117.353,117.368,367000000.0
2006-10-30 16:40:00,117.37,117.38,117.369,117.373,343000001.0
2006-10-30 16:41:00,117.373,117.377,117.345,117.377,135600003.0
2006-10-30 16:42:00,117.39,117.39,117.388,117.388,16800000.0
2006-10-30 16:43:00,117.401,117.409,117.401,117.403,160000000.0
2006-10-30 16:44:00,117.399,117.411,117.399,117.405,267700002.0
2006-10-30 16:45:00,117.398,117.405,117.384,117.393,340999997.0
2006-10-30 16:46:00,117.378,117.391,117.359,117.391,174600003.0
2006-10-30 16:47:00,117.398,117.4,117.375,117.38,183199999.0
2006-10-30 16:48:00,117.38,117.383,117.372,117.383,345700008.0
2006-10-30 16:49:00,117.348,117.383,117.348,117.382,216300001.0
2006-10-30 16:50:00,117.377,117.378,117.363,117.363,144200000.0
2006-10-30 16:51:00,117.371,117.371,117.354,117.366,329700003.0
2006-10-30 16:52:00,117.36,117.368,117.35,117.366,147699998.0
2006-10-30 16:53:00,117.356,117.358,117.344,117.358,133100001.0
2006-10-30 16:54:00,117.371,117.378,117.351,117.378,368300002.0
2006-10-30 16:55:00,117.377,117.383,117.371,117.377,259999992.0
2006-10-30 16:56:00,117.377,117.377,117.355,117.355,103400000.0
2006-10-30 16:57:00,117.349,117.358,117.336,117.358,263099999.0
2006-10-30 16:58:00,117.362,117.362,117.346,117.347,351899998.0
2006-10-30 16:59:00,117.354,117.36,117.353,117.356,304400000.0
2006-10-30 17:00:00,117.354,117.361,117.34,117.361,384999994.0
2006-10-30 17:01:00,117.364,117.382,117.364,117.378,358799999.0
2006-10-30 17:02:00,117.385,117.394,117.347,117.393,479800009.0
2006-10-30 17:03:00,117.39,117.392,117.384,117.385,220299995.0
2006-10-30 17:04:00,117.398,117.398,117.382,117.382,177900003.0
2006-10-30 17:05:00,117.387,117.389,117.376,117.376,297299999.0
2006-10-30 17:06:00,117.389,117.407,117.389,117.405,344300008.0
2006-10-30 17:07:00,117.393,117.414,117.378,117.41,242100003.0
2006-10-30 17:08:00,117.415,117.422,117.395,117.415,392299999.0
2006-10-30 17:09:00,117.417,117.425,117.415,117.418,260800001.0
2006-10-30 17:10:00,117.425,117.435,117.42,117.43,315300008.0
2006-10-30 17:11:00,117.424,117.424,117.412,117.412,123599997.0
2006-10-30 17:12:00,117.411,117.417,117.408,117.417,217599999.0
2006-10-30 17:13:00,117.423,117.423,117.414,117.416,310300007.0
2006-10-30 17:14:00,117.409,117.409,117.405,117.407,87300000.0
2006-10-30 17:15:00,117.403,117.429,117.403,117.429,146699998.0
2006-10-30 17:16:00,117.433,117.441,117.433,117.438,142699999.0
2006-10-30 17:17:00,117.435,117.442,117.43,117.442,261399995.0
2006-10-30 17:18:00,117.435,117.461,117.435,117.451,308599997.0
2006-10-30 17:19:00,117.448,117.458,117.445,117.445,407199998.0
2006-10-30 17:20:00,117.45,117.465,117.441,117.457,278100000.0
2006-10-30 17:21:00,117.454,117.458,117.447,117.45,294800003.0
2006-10-30 17:22:00,117.45,117.45,117.436,117.438,148599997.0
2006-10-30 17:23:00,117.425,117.432,117.424,117.428,269100003.0
2006-10-30 17:24:00,117.437,117.44,117.42,117.42,394699999.0
2006-10-30 17:25:00,117.428,117.439,117.428,117.436,193099998.0
2006-10-30 17:26:00,117.423,117.44,117.415,117.43,360499997.0
2006-10-30 17:27:00,117.425,117.425,117.407,117.415,226700001.0
2006-10-30 17:28:00,117.433,117.437,117.412,117.412,178900002.0
2006-10-30 17:29:00,117.422,117.427,117.415,117.42,417899998.0
2006-10-30 17:30:00,117.414,117.416,117.397,117.409,376599999.0
2006-10-30 17:31:00,117.401,117.411,117.394,117.406,328300005.0
2006-10-30 17:32:00,117.403,117.41,117.393,117.41,211999999.0
2006-10-30 17:33:00,117.413,117.419,117.389,117.41,347299996.0
2006-10-30 17:34:00,117.4,117.427,117.4,117.416,274500000.0
2006-10-30 17:35:00,117.405,117.426,117.39,117.419,251999998.0
2006-10-30 17:36:00,117.407,117.422,117.407,117.422,194600000.0
2006-10-30 17:37:00,117.426,117.438,117.421,117.435,209100002.0
2006-10-30 17:38:00,117.44,117.444,117.398,117.429,306200004.0
2006-10-30 17:39:00,117.433,117.434,117.407,117.427,159200002.0
2006-10-30 17:40:00,117.432,117.438,117.43,117.438,159900001.0
2006-10-30 17:41:00,117.431,117.44,117.431,117.439,141399997.0
2006-10-30 17:42:00,117.433,117.439,117.422,117.429,351699998.0
2006-10-30 17:43:00,117.435,117.446,117.405,117.411,115000003.0
2006-10-30 17:44:00,117.435,117.438,117.43,117.435,150599998.0
2006-10-30 17:45:00,117.418,117.422,117.402,117.422,201500002.0
2006-10-30 17:46:00,117.435,117.441,117.434,117.437,240300004.0
2006-10-30 17:47:00,117.426,117.436,117.411,117.424,192300000.0
2006-10-30 17:48:00,117.414,117.417,117.398,117.398,201799999.0
2006-10-30 17:49:00,117.423,117.429,117.391,117.405,292600003.0
2006-10-30 17:50:00,117.416,117.424,117.383,117.399,199400001.0
2006-10-30 17:51:00,117.412,117.42,117.407,117.411,327999995.0
2006-10-30 17:52:00,117.428,117.459,117.428,117.452,88899998.0
2006-10-30 17:53:00,117.46,117.494,117.455,117.477,284499998.0
2006-10-30 17:54:00,117.48,117.489,117.48,117.485,211899997.0
2006-10-30 17:55:00,117.472,117.481,117.472,117.473,373500002.0
2006-10-30 17:56:00,117.466,117.466,117.451,117.462,101700000.0
2006-10-30 17:57:00,117.462,117.472,117.461,117.471,446999997.0
2006-10-30 17:58:00,117.465,117.468,117.462,117.462,239799995.0
2006-10-30 17:59:00,117.462,117.471,117.457,117.466,230599999.0
2006-10-30 18:00:00,117.454,117.457,117.443,117.453,191400001.0
2006-10-30 18:01:00,117.452,117.461,117.446,117.461,1952200008.0
2006-10-30 18:02:00,117.45,117.46,117.44,117.45,1950699990.0
2006-10-30 18:03:00,117.44,117.46,117.44,117.45,1950699990.0
2006-10-30 18:04:00,117.46,117.46,117.45,117.45,1950699990.0
2006-10-30 18:05:00,117.44,117.44,117.44,117.44,1950699990.0
2006-10-30 18:06:00,117.45,117.46,117.45,117.46,1950699990.0
2006-10-30 18:09:00,117.47,117.47,117.47,117.47,1950699990.0
2006-10-30 18:10:00,117.46,117.47,117.46,117.46,1950699990.0
2006-10-30 18:11:00,117.457,117.457,117.443,117.446,1950699990.0
2006-10-30 18:12:00,117.45,117.46,117.45,117.45,1628100006.0
2006-10-30 18:13:00,117.44,117.44,117.44,117.44,1628100006.0
2006-10-30 18:14:00,117.45,117.45,117.45,117.45,1628100006.0
2006-10-30 18:15:00,117.44,117.45,117.44,117.45,1628100006.0
2006-10-30 18:16:00,117.46,117.46,117.45,117.45,1628100006.0
2006-10-30 18:17:00,117.455,117.47,117.428,117.47,1628100006.0
2006-10-30 18:18:00,117.459,117.471,117.446,117.468,1788900002.0
2006-10-30 18:20:00,117.47,117.47,117.46,117.46,2082199987.0
2006-10-30 18:21:00,117.47,117.47,117.46,117.46,2082199987.0
2006-10-30 18:22:00,117.47,117.47,117.46,117.47,2082199987.0
2006-10-30 18:23:00,117.46,117.48,117.46,117.48,2082199987.0
2006-10-30 18:24:00,117.47,117.48,117.47,117.47,2082199987.0
2006-10-30 18:25:00,117.48,117.48,117.47,117.48,2082199987.0
2006-10-30 18:26:00,117.469,117.48,117.443,117.48,2082199987.0
2006-10-30 18:27:00,117.483,117.488,117.446,117.486,1724899996.0
2006-10-30 18:28:00,117.47,117.48,117.47,117.48,2091799994.0
2006-10-30 18:30:00,117.528,117.536,117.515,117.521,2091799994.0
2006-10-30 18:31:00,117.51,117.53,117.51,117.53,2103399981.0
2006-10-30 18:32:00,117.52,117.52,117.51,117.51,2103399981.0
2006-10-30 18:33:00,117.52,117.53,117.51,117.52,2103399981.0
2006-10-30 18:34:00,117.51,117.52,117.5,117.51,2103399981.0
2006-10-30 18:35:00,117.5,117.5,117.5,117.5,2103399981.0
2006-10-30 18:36:00,117.445,117.449,117.434,117.434,2103399981.0
2006-10-30 18:37:00,117.426,117.426,117.399,117.42,1518500000.0
2006-10-30 18:38:00,117.418,117.422,117.383,117.383,1315999990.0
2006-10-30 18:39:00,117.422,117.432,117.411,117.414,713600001.0
2006-10-30 18:40:00,117.417,117.422,117.407,117.407,1481399992.0
2006-10-30 18:41:00,117.405,117.419,117.376,117.376,1280199999.0
2006-10-30 18:42:00,117.404,117.413,117.383,117.392,1547499995.0
2006-10-30 18:43:00,117.388,117.394,117.376,117.387,955300006.0
2006-10-30 18:44:00,117.381,117.381,117.368,117.368,747500010.0
2006-10-30 18:45:00,117.37,117.395,117.37,117.379,1296599992.0
2006-10-30 18:46:00,117.39,117.417,117.376,117.392,1913200001.0
2006-10-30 18:47:00,117.379,117.387,117.354,117.387,490600006.0
2006-10-30 18:48:00,117.391,117.404,117.358,117.396,896400001.0
2006-10-30 18:49:00,117.397,117.425,117.383,117.404,1521599991.0
2006-10-30 18:50:00,117.404,117.409,117.369,117.381,1933900012.0
2006-10-30 18:51:00,117.41,117.429,117.41,117.415,1423200002.0
2006-10-30 18:52:00,117.41,117.41,117.36,117.398,1779099997.0
2006-10-30 18:53:00,117.405,117.407,117.395,117.398,1651099993.0
2006-10-30 18:54:00,117.398,117.4,117.386,117.394,1644900005.0
2006-10-30 18:55:00,117.39,117.396,117.382,117.388,1694600010.0
2006-10-30 18:56:00,117.368,117.387,117.356,117.387,318000000.0
2006-10-30 18:57:00,117.387,117.388,117.368,117.368,1023799988.0
2006-10-30 18:58:00,117.358,117.372,117.331,117.358,1353100005.0
2006-10-30 18:59:00,117.355,117.371,117.341,117.368,1457699998.0
2006-10-30 19:00:00,117.37,117.375,117.337,117.359,730500005.0
2006-10-30 19:01:00,117.363,117.369,117.341,117.369,704999998.0
2006-10-30 19:02:00,117.373,117.377,117.367,117.373,645699998.0
2006-10-30 19:03:00,117.347,117.377,117.34,117.35,1737800007.0
2006-10-30 19:04:00,117.362,117.385,117.362,117.385,958700005.0
2006-10-30 19:05:00,117.363,117.389,117.345,117.383,803099994.0
2006-10-30 19:06:00,117.385,117.404,117.356,117.389,977400002.0
2006-10-30 19:07:00,117.39,117.39,117.39,117.39,1671900002.0
2006-10-30 19:08:00,117.409,117.419,117.385,117.385,1671900002.0
2006-10-30 19:09:00,117.414,117.425,117.412,117.423,527999996.0
2006-10-30 19:10:00,117.422,117.433,117.422,117.431,781000009.0
2006-10-30 19:11:00,117.435,117.437,117.427,117.435,913200000.0
2006-10-30 19:12:00,117.434,117.437,117.429,117.429,924300005.0
2006-10-30 19:13:00,117.426,117.437,117.426,117.428,651999994.0
2006-10-30 19:14:00,117.427,117.43,117.416,117.419,806100003.0
2006-10-30 19:15:00,117.417,117.434,117.383,117.434,1967499997.0
2006-10-30 19:16:00,117.446,117.463,117.425,117.442,720199996.0
2006-10-30 19:17:00,117.444,117.455,117.444,117.447,939199999.0
2006-10-30 19:18:00,117.436,117.456,117.413,117.445,895899996.0
2006-10-30 19:19:00,117.449,117.46,117.442,117.453,1769800013.0
2006-10-30 19:20:00,117.443,117.449,117.402,117.42,882200009.0
2006-10-30 19:21:00,117.43,117.452,117.41,117.437,1578399992.0
2006-10-30 19:22:00,117.449,117.461,117.424,117.457,730599996.0
2006-10-30 19:23:00,117.46,117.46,117.45,117.45,1395600000.0
2006-10-30 19:24:00,117.465,117.469,117.441,117.455,1395600000.0
2006-10-30 19:25:00,117.453,117.461,117.42,117.45,1029399998.0
2006-10-30 19:26:00,117.46,117.47,117.46,117.46,1835500015.0
2006-10-30 19:27:00,117.469,117.469,117.429,117.455,1835500015.0
2006-10-30 19:28:00,117.437,117.444,117.429,117.429,1094600012.0
2006-10-30 19:29:00,117.428,117.428,117.408,117.408,834499998.0
2006-10-30 19:30:00,117.401,117.407,117.382,117.403,815399991.0
2006-10-30 19:31:00,117.402,117.402,117.379,117.379,1750399990.0
2006-10-30 19:32:00,117.371,117.408,117.363,117.393,1385500007.0
2006-10-30 19:33:00,117.4,117.421,117.362,117.406,1016100008.0
2006-10-30 19:34:00,117.405,117.444,117.384,117.398,1137400001.0
2006-10-30 19:35:00,117.395,117.417,117.381,117.404,1341699984.0
2006-10-30 19:36:00,117.406,117.43,117.403,117.415,565699998.0
2006-10-30 19:37:00,117.398,117.41,117.387,117.388,214200002.0
2006-10-30 19:38:00,117.414,117.435,117.385,117.4,894799996.0
2006-10-30 19:39:00,117.397,117.413,117.375,117.413,1325799988.0
2006-10-30 19:40:00,117.396,117.407,117.396,117.403,981800011.0
2006-10-30 19:41:00,117.392,117.399,117.385,117.388,1133399992.0
2006-10-30 19:42:00,117.38,117.392,117.378,117.384,818200004.0
2006-10-30 19:43:00,117.376,117.376,117.351,117.365,449399999.0
2006-10-30 19:44:00,117.36,117.369,117.343,117.365,989900006.0
2006-10-30 19:45:00,117.361,117.371,117.332,117.371,760999996.0
2006-10-30 19:46:00,117.371,117.371,117.355,117.36,1095800007.0
2006-10-30 19:47:00,117.357,117.371,117.333,117.36,587100011.0
2006-10-30 19:48:00,117.333,117.372,117.333,117.334,1517899998.0
2006-10-30 19:49:00,117.352,117.387,117.342,117.363,626399992.0
2006-10-30 19:50:00,117.368,117.385,117.356,117.365,731400003.0
2006-10-30 19:51:00,117.363,117.385,117.333,117.372,530499998.0
2006-10-30 19:52:00,117.357,117.388,117.354,117.388,807099992.0
2006-10-30 19:53:00,117.394,117.4,117.363,117.391,1141000000.0
2006-10-30 19:54:00,117.398,117.406,117.396,117.401,1810400016.0
2006-10-30 19:55:00,117.381,117.408,117.358,117.393,657899995.0
2006-10-30 19:56:00,117.395,117.4,117.372,117.392,655599996.0
2006-10-30 19:57:00,117.392,117.408,117.358,117.39,750099997.0
2006-10-30 19:58:00,117.385,117.408,117.368,117.401,1413800007.0
2006-10-30 19:59:00,117.402,117.411,117.392,117.4,944800010.0
2006-10-30 20:00:00,117.393,117.396,117.388,117.39,286899997.0
2006-10-30 20:01:00,117.39,117.405,117.36,117.4,379999998.0
2006-10-30 20:02:00,117.399,117.406,117.391,117.405,1155900001.0
2006-10-30 20:03:00,117.401,117.401,117.387,117.387,774900008.0
2006-10-30 20:04:00,117.365,117.389,117.359,117.374,753599992.0
2006-10-30 20:05:00,117.371,117.402,117.366,117.393,894400001.0
2006-10-30 20:06:00,117.392,117.429,117.385,117.416,1839599998.0
2006-10-30 20:07:00,117.415,117.421,117.408,117.411,1094799994.0
2006-10-30 20:08:00,117.403,117.413,117.364,117.402,981099998.0
2006-10-30 20:09:00,117.399,117.401,117.39,117.392,1071899992.0
2006-10-30 20:10:00,117.391,117.391,117.361,117.385,967400010.0
2006-10-30 20:11:00,117.385,117.385,117.343,117.365,1853299993.0
2006-10-30 20:12:00,117.39,117.39,117.39,117.39,849899993.0
2006-10-30 20:13:00,117.386,117.396,117.333,117.352,849899993.0
2006-10-30 20:14:00,117.357,117.38,117.325,117.372,1045500011.0
2006-10-30 20:15:00,117.358,117.385,117.348,117.368,1608700001.0
2006-10-30 20:16:00,117.358,117.375,117.336,117.365,1132500006.0
2006-10-30 20:17:00,117.375,117.375,117.363,117.363,912700007.0
2006-10-30 20:18:00,117.347,117.376,117.347,117.37,298699999.0
2006-10-30 20:19:00,117.366,117.37,117.325,117.353,1249299999.0
2006-10-30 20:20:00,117.354,117.378,117.325,117.347,842500001.0
2006-10-30 20:21:00,117.355,117.366,117.323,117.324,1433600015.0
2006-10-30 20:22:00,117.346,117.356,117.328,117.342,1285399995.0
2006-10-30 20:23:00,117.322,117.361,117.322,117.353,998199994.0
2006-10-30 20:24:00,117.354,117.358,117.334,117.347,568999996.0
2006-10-30 20:25:00,117.317,117.359,117.304,117.322,872299992.0
2006-10-30 20:26:00,117.348,117.36,117.337,117.36,954700002.0
2006-10-30 20:27:00,117.345,117.367,117.32,117.361,1331200003.0
2006-10-30 20:32:00,117.34,117.35,117.34,117.35,781699997.0
2006-10-30 20:33:00,117.351,117.357,117.314,117.343,781699997.0
2006-10-30 20:34:00,117.333,117.356,117.324,117.336,317300005.0
2006-10-30 20:35:00,117.331,117.337,117.311,117.332,517899998.0
2006-10-30 20:36:00,117.333,117.333,117.324,117.325,451099995.0
2006-10-30 20:37:00,117.327,117.336,117.323,117.333,346700001.0
2006-10-30 20:38:00,117.341,117.341,117.309,117.325,1026299992.0
2006-10-30 20:39:00,117.327,117.377,117.321,117.363,704600004.0
2006-10-30 20:40:00,117.32,117.33,117.32,117.32,1430600004.0
2006-10-30 20:41:00,117.371,117.374,117.321,117.364,1430600004.0
2006-10-30 20:42:00,117.357,117.363,117.342,117.36,1361799996.0
2006-10-30 20:43:00,117.366,117.377,117.323,117.362,1404600004.0
2006-10-30 20:44:00,117.365,117.381,117.35,117.381,1491199995.0
2006-10-30 20:45:00,117.389,117.421,117.389,117.408,1469399994.0
2006-10-30 20:46:00,117.415,117.421,117.404,117.415,1344300002.0
2006-10-30 20:47:00,117.38,117.42,117.38,117.41,1078499998.0
2006-10-30 20:48:00,117.411,117.411,117.367,117.402,1078499998.0
2006-10-30 20:49:00,117.4,117.411,117.389,117.402,1251599989.0
2006-10-30 20:50:00,117.402,117.41,117.382,117.407,1814800004.0
2006-10-30 20:51:00,117.391,117.437,117.391,117.428,727399994.0
2006-10-30 20:52:00,117.428,117.428,117.411,117.415,252800001.0
2006-10-30 20:53:00,117.413,117.413,117.39,117.393,1556599983.0
2006-10-30 20:54:00,117.389,117.394,117.381,117.386,570400001.0
2006-10-30 20:55:00,117.377,117.41,117.355,117.38,1751899994.0
2006-10-30 20:56:00,117.383,117.383,117.372,117.38,654099999.0
2006-10-30 20:57:00,117.38,117.381,117.359,117.374,1576800014.0
2006-10-30 20:58:00,117.37,117.38,117.37,117.37,2042100007.0
2006-10-30 20:59:00,117.36,117.38,117.36,117.37,2042100007.0
2006-10-30 21:00:00,117.394,117.419,117.394,117.404,2042100007.0
2006-10-30 21:01:00,117.408,117.408,117.378,117.39,1458200005.0
2006-10-30 21:02:00,117.4,117.408,117.388,117.39,655500004.0
2006-10-30 21:03:00,117.39,117.399,117.376,117.397,1049299991.0
2006-10-30 21:04:00,117.377,117.405,117.373,117.398,463100003.0
2006-10-30 21:05:00,117.384,117.407,117.36,117.396,907599997.0
2006-10-30 21:06:00,117.388,117.388,117.364,117.385,957800002.0
2006-10-30 21:07:00,117.391,117.399,117.378,117.39,1350000003.0
2006-10-30 21:08:00,117.393,117.407,117.353,117.391,688999998.0
2006-10-30 21:09:00,117.387,117.404,117.371,117.388,239599998.0
2006-10-30 21:10:00,117.396,117.403,117.372,117.382,519700002.0
2006-10-30 21:11:00,117.407,117.407,117.396,117.4,202400003.0
2006-10-30 21:12:00,117.378,117.406,117.378,117.405,403000005.0
2006-10-30 21:13:00,117.399,117.41,117.392,117.398,951799987.0
2006-10-30 21:14:00,117.396,117.398,117.378,117.39,1797000006.0
2006-10-30 21:15:00,117.388,117.399,117.367,117.399,1470600014.0
2006-10-30 21:16:00,117.388,117.416,117.382,117.408,1092099993.0
2006-10-30 21:17:00,117.408,117.415,117.396,117.41,1921599981.0
2006-10-30 21:18:00,117.415,117.434,117.415,117.42,993299994.0
2006-10-30 21:19:00,117.42,117.428,117.42,117.425,1427500003.0
2006-10-30 21:20:00,117.426,117.437,117.422,117.43,1479600001.0
2006-10-30 21:21:00,117.425,117.438,117.396,117.42,1133200001.0
2006-10-30 21:22:00,117.424,117.43,117.411,117.422,2084100003.0
2006-10-30 21:23:00,117.423,117.429,117.401,117.409,931200003.0
2006-10-30 21:24:00,117.409,117.437,117.409,117.42,2027200004.0
2006-10-30 21:25:00,117.421,117.431,117.418,117.424,1343200003.0
2006-10-30 21:26:00,117.42,117.42,117.398,117.412,1092099996.0
2006-10-30 21:27:00,117.407,117.408,117.375,117.403,863800004.0
2006-10-30 21:28:00,117.395,117.405,117.382,117.401,345200006.0
2006-10-30 21:29:00,117.402,117.405,117.39,117.405,646900002.0
2006-10-30 21:30:00,117.41,117.414,117.392,117.4,802499986.0
2006-10-30 21:31:00,117.412,117.42,117.396,117.41,273100000.0
2006-10-30 21:32:00,117.42,117.425,117.417,117.425,987400005.0
2006-10-30 21:33:00,117.419,117.42,117.402,117.42,401100002.0
2006-10-30 21:34:00,117.409,117.43,117.409,117.417,633400012.0
2006-10-30 21:35:00,117.408,117.41,117.4,117.408,258300004.0
2006-10-30 21:36:00,117.409,117.42,117.395,117.406,581400002.0
2006-10-30 21:37:00,117.408,117.411,117.371,117.388,647900001.0
2006-10-30 21:38:00,117.393,117.408,117.386,117.4,232100001.0
2006-10-30 21:39:00,117.41,117.417,117.407,117.415,654399992.0
2006-10-30 21:40:00,117.415,117.428,117.402,117.412,697700000.0
2006-10-30 21:41:00,117.416,117.416,117.399,117.416,585500001.0
2006-10-30 21:42:00,117.407,117.42,117.393,117.42,959100006.0
2006-10-30 21:43:00,117.418,117.418,117.384,117.384,411299998.0
2006-10-30 21:44:00,117.393,117.426,117.393,117.405,1809799985.0
2006-10-30 21:45:00,117.412,117.412,117.394,117.412,528999998.0
2006-10-30 21:46:00,117.41,117.432,117.396,117.423,1001299995.0
2006-10-30 21:47:00,117.417,117.417,117.396,117.409,643100003.0
2006-10-30 21:48:00,117.405,117.426,117.399,117.399,844799999.0
2006-10-30 21:49:00,117.413,117.414,117.399,117.414,517300006.0
2006-10-30 21:50:00,117.403,117.411,117.397,117.411,117099999.0
2006-10-30 21:51:00,117.4,117.415,117.385,117.412,541199999.0
2006-10-30 21:52:00,117.415,117.415,117.412,117.415,238200004.0
2006-10-30 21:53:00,117.409,117.418,117.399,117.406,460399998.0
2006-10-30 21:54:00,117.413,117.415,117.407,117.415,720700003.0
2006-10-30 21:55:00,117.4,117.411,117.391,117.391,387900003.0
2006-10-30 21:56:00,117.404,117.404,117.377,117.393,410999998.0
2006-10-30 21:57:00,117.408,117.408,117.4,117.4,310999999.0
2006-10-30 21:58:00,117.403,117.414,117.398,117.41,217600000.0
2006-10-30 21:59:00,117.405,117.418,117.396,117.408,600999996.0
2006-10-30 22:00:00,117.405,117.415,117.405,117.41,1344699999.0
2006-10-30 22:01:00,117.411,117.415,117.38,117.403,1282399996.0
2006-10-30 22:02:00,117.409,117.411,117.394,117.407,718699991.0
2006-10-30 22:03:00,117.411,117.422,117.411,117.411,442899993.0
2006-10-30 22:04:00,117.412,117.423,117.403,117.422,724499997.0
2006-10-30 22:05:00,117.425,117.429,117.4,117.404,183900001.0
2006-10-30 22:06:00,117.422,117.429,117.393,117.393,209699999.0
2006-10-30 22:07:00,117.406,117.406,117.396,117.404,358299997.0
2006-10-30 22:08:00,117.395,117.407,117.392,117.394,229900002.0
2006-10-30 22:09:00,117.408,117.408,117.389,117.397,244699997.0
2006-10-30 22:10:00,117.41,117.415,117.397,117.405,345700002.0
2006-10-30 22:11:00,117.387,117.407,117.387,117.403,622699997.0
2006-10-30 22:12:00,117.409,117.415,117.394,117.398,220599997.0
2006-10-30 22:13:00,117.396,117.407,117.396,117.4,402199996.0
2006-10-30 22:14:00,117.395,117.406,117.389,117.389,481399993.0
2006-10-30 22:15:00,117.398,117.412,117.393,117.412,192499997.0
2006-10-30 22:16:00,117.416,117.417,117.394,117.397,603300002.0
2006-10-30 22:17:00,117.393,117.405,117.387,117.405,326700002.0
2006-10-30 22:18:00,117.4,117.408,117.379,117.383,477800004.0
2006-10-30 22:19:00,117.376,117.385,117.376,117.383,480700003.0
2006-10-30 22:20:00,117.38,117.386,117.375,117.382,126000000.0
2006-10-30 22:21:00,117.379,117.379,117.345,117.354,223000003.0
2006-10-30 22:22:00,117.368,117.369,117.346,117.36,237800000.0
2006-10-30 22:23:00,117.355,117.355,117.329,117.329,273800009.0
2006-10-30 22:24:00,117.363,117.368,117.354,117.358,293099999.0
2006-10-30 22:25:00,117.37,117.39,117.37,117.385,436599998.0
2006-10-30 22:26:00,117.384,117.394,117.366,117.371,290500002.0
2006-10-30 22:27:00,117.392,117.392,117.378,117.392,720599991.0
2006-10-30 22:28:00,117.38,117.387,117.373,117.385,169800004.0
2006-10-30 22:29:00,117.345,117.373,117.34,117.369,294599995.0
2006-10-30 22:30:00,117.379,117.382,117.362,117.38,190799998.0
2006-10-30 22:31:00,117.373,117.391,117.365,117.391,246399996.0
2006-10-30 22:32:00,117.377,117.379,117.359,117.363,291700000.0
2006-10-30 22:33:00,117.392,117.392,117.38,117.387,636500005.0
2006-10-30 22:34:00,117.372,117.386,117.361,117.373,823100000.0
2006-10-30 22:35:00,117.378,117.387,117.376,117.381,342699998.0
2006-10-30 22:36:00,117.383,117.397,117.382,117.39,794299998.0
2006-10-30 22:37:00,117.381,117.391,117.373,117.387,358699994.0
2006-10-30 22:38:00,117.391,117.391,117.374,117.374,178700001.0
2006-10-30 22:39:00,117.363,117.378,117.362,117.378,491099998.0
2006-10-30 22:40:00,117.375,117.376,117.36,117.371,865600010.0
2006-10-30 22:41:00,117.375,117.375,117.359,117.364,234100002.0
2006-10-30 22:42:00,117.374,117.379,117.355,117.364,279899993.0
2006-10-30 22:43:00,117.365,117.374,117.349,117.373,461599999.0
2006-10-30 22:44:00,117.373,117.373,117.334,117.334,278499997.0
2006-10-30 22:45:00,117.341,117.37,117.341,117.363,340799999.0
2006-10-30 22:46:00,117.368,117.373,117.349,117.372,520900000.0
2006-10-30 22:47:00,117.387,117.387,117.349,117.362,270899996.0
2006-10-30 22:48:00,117.371,117.376,117.345,117.345,316900004.0
2006-10-30 22:49:00,117.372,117.374,117.346,117.358,332300006.0
2006-10-30 22:50:00,117.354,117.371,117.347,117.351,509899993.0
2006-10-30 22:51:00,117.368,117.375,117.365,117.365,491300007.0
2006-10-30 22:52:00,117.366,117.383,117.358,117.363,437099995.0
2006-10-30 22:53:00,117.38,117.386,117.34,117.351,450699994.0
2006-10-30 22:54:00,117.359,117.374,117.349,117.374,318400006.0
2006-10-30 22:55:00,117.36,117.39,117.36,117.39,294799999.0
2006-10-30 22:56:00,117.372,117.388,117.372,117.375,284199997.0
2006-10-30 22:57:00,117.343,117.379,117.339,117.372,189399999.0
2006-10-30 22:58:00,117.385,117.394,117.363,117.371,259000007.0
2006-10-30 22:59:00,117.374,117.374,117.316,117.349,257099994.0
2006-10-30 23:00:00,117.374,117.396,117.371,117.388,329600003.0
2006-10-30 23:01:00,117.383,117.386,117.359,117.383,267300002.0
2006-10-30 23:02:00,117.362,117.383,117.355,117.361,337699997.0
2006-10-30 23:03:00,117.383,117.389,117.349,117.352,208599993.0
2006-10-30 23:04:00,117.388,117.388,117.375,117.382,181700000.0
2006-10-30 23:05:00,117.386,117.396,117.376,117.376,261100006.0
2006-10-30 23:06:00,117.39,117.39,117.364,117.381,360799998.0
2006-10-30 23:07:00,117.368,117.376,117.358,117.374,228400002.0
2006-10-30 23:08:00,117.382,117.386,117.357,117.375,381999991.0
2006-10-30 23:09:00,117.375,117.383,117.366,117.376,312000000.0
2006-10-30 23:10:00,117.37,117.391,117.362,117.363,224600004.0
2006-10-30 23:11:00,117.393,117.393,117.383,117.388,231900002.0
2006-10-30 23:12:00,117.385,117.388,117.376,117.388,247099999.0
2006-10-30 23:13:00,117.387,117.388,117.381,117.386,122100003.0
2006-10-30 23:14:00,117.363,117.395,117.363,117.391,199799997.0
2006-10-30 23:15:00,117.389,117.389,117.365,117.388,322100001.0
2006-10-30 23:16:00,117.383,117.398,117.381,117.39,272200002.0
2006-10-30 23:17:00,117.377,117.395,117.377,117.392,116600000.0
2006-10-30 23:18:00,117.38,117.407,117.367,117.404,397400007.0
2006-10-30 23:19:00,117.386,117.414,117.386,117.411,249600002.0
2006-10-30 23:20:00,117.397,117.414,117.382,117.414,210500003.0
2006-10-30 23:21:00,117.403,117.415,117.388,117.411,377999999.0
2006-10-30 23:22:00,117.413,117.426,117.404,117.42,170500002.0
2006-10-30 23:23:00,117.43,117.43,117.408,117.424,283099997.0
2006-10-30 23:24:00,117.425,117.426,117.412,117.426,267700001.0
2006-10-30 23:25:00,117.431,117.431,117.403,117.431,312399998.0
2006-10-30 23:26:00,117.42,117.429,117.408,117.423,274600007.0
2006-10-30 23:27:00,117.415,117.436,117.406,117.435,282299999.0
2006-10-30 23:28:00,117.432,117.434,117.4,117.405,266799999.0
2006-10-30 23:29:00,117.415,117.428,117.409,117.412,220599998.0
2006-10-30 23:30:00,117.426,117.436,117.419,117.424,255500002.0
2006-10-30 23:31:00,117.418,117.425,117.402,117.423,220699999.0
2006-10-30 23:32:00,117.423,117.425,117.4,117.412,261199997.0
2006-10-30 23:33:00,117.428,117.43,117.421,117.423,273999995.0
2006-10-30 23:34:00,117.437,117.449,117.437,117.443,171599999.0
2006-10-30 23:35:00,117.428,117.444,117.421,117.43,335900006.0
2006-10-30 23:36:00,117.432,117.432,117.409,117.427,222800001.0
2006-10-30 23:37:00,117.412,117.431,117.4,117.4,190099995.0
2006-10-30 23:38:00,117.424,117.424,117.398,117.421,180800000.0
2006-10-30 23:39:00,117.419,117.426,117.399,117.405,293400003.0
2006-10-30 23:40:00,117.41,117.43,117.395,117.425,278000000.0
2006-10-30 23:41:00,117.402,117.427,117.402,117.427,130100003.0
2006-10-30 23:42:00,117.438,117.44,117.412,117.426,340300005.0
2006-10-30 23:43:00,117.422,117.446,117.422,117.445,316499998.0
2006-10-30 23:44:00,117.444,117.455,117.428,117.429,254200000.0
2006-10-30 23:45:00,117.422,117.457,117.421,117.448,249399996.0
2006-10-30 23:46:00,117.443,117.449,117.422,117.426,231999994.0
2006-10-30 23:47:00,117.428,117.439,117.399,117.405,325999999.0
2006-10-30 23:48:00,117.446,117.453,117.441,117.447,325900000.0
2006-10-30 23:49:00,117.43,117.457,117.43,117.448,272500002.0
2006-10-30 23:50:00,117.435,117.464,117.435,117.46,188999996.0
2006-10-30 23:51:00,117.462,117.468,117.434,117.455,284299999.0
2006-10-30 23:52:00,117.467,117.467,117.435,117.441,91899999.0
2006-10-30 23:53:00,117.441,117.448,117.432,117.44,257500006.0
2006-10-30 23:54:00,117.458,117.46,117.427,117.427,119800002.0
2006-10-30 23:55:00,117.441,117.452,117.437,117.452,75100001.0
2006-10-30 23:56:00,117.46,117.46,117.443,117.448,280599999.0
2006-10-30 23:57:00,117.433,117.47,117.43,117.463,229899998.0
2006-10-30 23:58:00,117.455,117.477,117.439,117.469,170599999.0
2006-10-30 23:59:00,117.465,117.472,117.45,117.45,218500000.0
2006-10-31 00:00:00,117.428,117.458,117.381,117.457,258599997.0
2006-10-31 00:01:00,117.447,117.47,117.442,117.47,229299997.0
2006-10-31 00:02:00,117.461,117.473,117.461,117.473,108600001.0
2006-10-31 00:03:00,117.46,117.471,117.453,117.471,120399999.0
2006-10-31 00:04:00,117.484,117.49,117.469,117.487,383000007.0
2006-10-31 00:05:00,117.497,117.497,117.479,117.493,229300002.0
2006-10-31 00:06:00,117.488,117.526,117.483,117.526,249700007.0
2006-10-31 00:07:00,117.528,117.535,117.514,117.535,85200001.0
2006-10-31 00:08:00,117.528,117.542,117.516,117.526,237800000.0
2006-10-31 00:09:00,117.517,117.532,117.503,117.532,379100003.0
2006-10-31 00:10:00,117.528,117.528,117.506,117.522,134399997.0
2006-10-31 00:11:00,117.52,117.536,117.518,117.523,220100002.0
2006-10-31 00:12:00,117.555,117.571,117.555,117.558,187400002.0
2006-10-31 00:13:00,117.54,117.565,117.529,117.552,216100002.0
2006-10-31 00:14:00,117.543,117.563,117.537,117.553,356499990.0
2006-10-31 00:15:00,117.565,117.565,117.536,117.544,183200005.0
2006-10-31 00:16:00,117.566,117.57,117.548,117.565,322099998.0
2006-10-31 00:17:00,117.56,117.569,117.532,117.536,260000002.0
2006-10-31 00:18:00,117.542,117.551,117.527,117.529,159500001.0
2006-10-31 00:19:00,117.553,117.553,117.517,117.542,262999999.0
2006-10-31 00:20:00,117.554,117.554,117.527,117.549,232899992.0
2006-10-31 00:21:00,117.547,117.556,117.53,117.53,219999997.0
2006-10-31 00:22:00,117.54,117.544,117.517,117.536,262199999.0
2006-10-31 00:23:00,117.532,117.536,117.517,117.517,436700007.0
2006-10-31 00:24:00,117.53,117.543,117.52,117.523,372700005.0
2006-10-31 00:25:00,117.515,117.54,117.515,117.54,187199999.0
2006-10-31 00:26:00,117.552,117.562,117.543,117.562,385899999.0
2006-10-31 00:27:00,117.537,117.562,117.537,117.549,161199998.0
2006-10-31 00:28:00,117.55,117.552,117.524,117.55,351100004.0
2006-10-31 00:29:00,117.545,117.545,117.526,117.533,194800001.0
2006-10-31 00:30:00,117.548,117.56,117.527,117.56,157199996.0
2006-10-31 00:31:00,117.567,117.569,117.553,117.562,238900005.0
2006-10-31 00:32:00,117.555,117.563,117.541,117.556,200400001.0
2006-10-31 00:33:00,117.554,117.566,117.527,117.566,353300000.0
2006-10-31 00:34:00,117.57,117.571,117.548,117.566,249600001.0
2006-10-31 00:35:00,117.57,117.572,117.561,117.572,355700006.0
2006-10-31 00:36:00,117.58,117.586,117.574,117.576,151799999.0
2006-10-31 00:37:00,117.585,117.588,117.549,117.559,182499999.0
2006-10-31 00:38:00,117.565,117.565,117.554,117.556,167400002.0
2006-10-31 00:39:00,117.564,117.564,117.533,117.552,217800002.0
2006-10-31 00:40:00,117.553,117.555,117.54,117.555,75900002.0
2006-10-31 00:41:00,117.568,117.569,117.536,117.555,425299997.0
2006-10-31 00:42:00,117.56,117.575,117.548,117.564,104400000.0
2006-10-31 00:43:00,117.57,117.573,117.544,117.55,290299999.0
2006-10-31 00:44:00,117.569,117.57,117.544,117.554,168700002.0
2006-10-31 00:45:00,117.563,117.563,117.529,117.529,88399998.0
2006-10-31 00:46:00,117.555,117.561,117.541,117.561,138000002.0
2006-10-31 00:47:00,117.555,117.564,117.537,117.547,439399993.0
2006-10-31 00:48:00,117.557,117.557,117.534,117.537,191100000.0
2006-10-31 00:49:00,117.537,117.565,117.537,117.565,327200008.0
2006-10-31 00:50:00,117.55,117.565,117.548,117.558,416900002.0
2006-10-31 00:51:00,117.546,117.562,117.546,117.548,284900003.0
2006-10-31 00:52:00,117.552,117.568,117.539,117.546,511099996.0
2006-10-31 00:53:00,117.558,117.559,117.532,117.546,206700000.0
2006-10-31 00:54:00,117.56,117.56,117.525,117.543,197299999.0
2006-10-31 00:55:00,117.543,117.543,117.531,117.542,205299999.0
2006-10-31 00:56:00,117.547,117.56,117.515,117.523,203800000.0
2006-10-31 00:57:00,117.521,117.536,117.516,117.53,268499994.0
2006-10-31 00:58:00,117.54,117.54,117.54,117.54,58300001.0
2006-10-31 00:59:00,117.525,117.547,117.523,117.537,251900000.0
2006-10-31 01:00:00,117.518,117.543,117.514,117.53,180199994.0
2006-10-31 01:01:00,117.543,117.543,117.515,117.538,167300003.0
2006-10-31 01:02:00,117.53,117.538,117.514,117.533,63099998.0
2006-10-31 01:03:00,117.528,117.542,117.505,117.538,276099998.0
2006-10-31 01:04:00,117.54,117.542,117.539,117.54,180399998.0
2006-10-31 01:05:00,117.525,117.54,117.525,117.535,167500000.0
2006-10-31 01:06:00,117.522,117.547,117.521,117.546,159700001.0
2006-10-31 01:07:00,117.525,117.536,117.501,117.536,199300001.0
2006-10-31 01:08:00,117.539,117.539,117.518,117.519,169399999.0
2006-10-31 01:09:00,117.532,117.54,117.521,117.531,137700004.0
2006-10-31 01:10:00,117.544,117.551,117.523,117.523,276100003.0
2006-10-31 01:11:00,117.53,117.53,117.514,117.524,180099997.0
2006-10-31 01:12:00,117.52,117.522,117.506,117.522,140700002.0
2006-10-31 01:13:00,117.512,117.512,117.505,117.505,159099997.0
2006-10-31 01:14:00,117.509,117.518,117.509,117.51,138199999.0
2006-10-31 01:15:00,117.518,117.52,117.499,117.507,179800000.0
2006-10-31 01:16:00,117.51,117.51,117.498,117.505,188299998.0
2006-10-31 01:17:00,117.5,117.51,117.5,117.505,371999990.0
2006-10-31 01:18:00,117.488,117.499,117.479,117.499,79900002.0
2006-10-31 01:19:00,117.495,117.51,117.492,117.503,213100003.0
2006-10-31 01:20:00,117.508,117.519,117.501,117.501,446400000.0
2006-10-31 01:21:00,117.51,117.515,117.475,117.478,389199996.0
2006-10-31 01:22:00,117.503,117.509,117.469,117.487,391100000.0
2006-10-31 01:23:00,117.502,117.509,117.496,117.5,225300003.0
2006-10-31 01:24:00,117.503,117.503,117.494,117.503,190400006.0
2006-10-31 01:25:00,117.505,117.51,117.487,117.499,273000000.0
2006-10-31 01:26:00,117.507,117.509,117.481,117.481,140899998.0
2006-10-31 01:27:00,117.487,117.487,117.476,117.48,106700000.0
2006-10-31 01:28:00,117.463,117.485,117.453,117.48,219400001.0
2006-10-31 01:29:00,117.48,117.486,117.452,117.462,216599998.0
2006-10-31 01:30:00,117.494,117.547,117.494,117.543,46700000.0
2006-10-31 01:31:00,117.523,117.539,117.515,117.539,239699999.0
2006-10-31 01:32:00,117.538,117.558,117.523,117.558,244800002.0
2006-10-31 01:33:00,117.555,117.563,117.549,117.563,297000002.0
2006-10-31 01:34:00,117.559,117.562,117.545,117.545,326700008.0
2006-10-31 01:35:00,117.55,117.565,117.544,117.558,204699999.0
2006-10-31 01:36:00,117.543,117.568,117.543,117.564,227999999.0
2006-10-31 01:37:00,117.568,117.571,117.56,117.568,256600002.0
2006-10-31 01:38:00,117.567,117.567,117.541,117.555,194399999.0
2006-10-31 01:39:00,117.549,117.568,117.549,117.565,325099999.0
2006-10-31 01:40:00,117.575,117.575,117.543,117.567,277599992.0
2006-10-31 01:41:00,117.572,117.572,117.559,117.564,97399998.0
2006-10-31 01:42:00,117.573,117.594,117.573,117.592,213900002.0
2006-10-31 01:43:00,117.587,117.604,117.568,117.604,339399995.0
2006-10-31 01:44:00,117.613,117.63,117.613,117.625,235200000.0
2006-10-31 01:45:00,117.629,117.632,117.619,117.622,283299999.0
2006-10-31 01:46:00,117.611,117.612,117.595,117.599,333000001.0
2006-10-31 01:47:00,117.584,117.609,117.584,117.603,204499999.0
2006-10-31 01:48:00,117.603,117.61,117.586,117.598,169500004.0
2006-10-31 01:49:00,117.603,117.603,117.586,117.594,53900000.0
2006-10-31 01:50:00,117.593,117.593,117.569,117.592,265299998.0
2006-10-31 01:51:00,117.593,117.603,117.579,117.6,355200007.0
2006-10-31 01:52:00,117.61,117.621,117.607,117.607,170199999.0
2006-10-31 01:53:00,117.617,117.618,117.603,117.614,250200000.0
2006-10-31 01:54:00,117.611,117.617,117.604,117.614,335500007.0
2006-10-31 01:55:00,117.594,117.627,117.581,117.626,235300001.0
2006-10-31 01:56:00,117.615,117.616,117.61,117.616,178399996.0
2006-10-31 01:57:00,117.605,117.605,117.59,117.603,268600005.0
2006-10-31 01:58:00,117.623,117.623,117.613,117.613,100600000.0
2006-10-31 01:59:00,117.605,117.624,117.587,117.612,270300001.0
2006-10-31 02:00:00,117.616,117.621,117.607,117.609,212399996.0
2006-10-31 02:01:00,117.6,117.601,117.592,117.597,239899998.0
2006-10-31 02:02:00,117.589,117.603,117.586,117.603,407199994.0
2006-10-31 02:03:00,117.589,117.59,117.582,117.588,243499995.0
2006-10-31 02:04:00,117.572,117.572,117.548,117.55,229400002.0
2006-10-31 02:05:00,117.578,117.582,117.571,117.571,136499998.0
2006-10-31 02:06:00,117.578,117.581,117.572,117.572,107300002.0
2006-10-31 02:07:00,117.558,117.569,117.552,117.569,130500002.0
2006-10-31 02:08:00,117.568,117.574,117.559,117.564,101799998.0
2006-10-31 02:09:00,117.578,117.58,117.558,117.571,172600002.0
2006-10-31 02:10:00,117.557,117.589,117.535,117.589,280800000.0
2006-10-31 02:11:00,117.578,117.584,117.578,117.58,139699999.0
2006-10-31 02:12:00,117.589,117.596,117.579,117.596,177000003.0
2006-10-31 02:13:00,117.594,117.617,117.594,117.606,301800001.0
2006-10-31 02:14:00,117.606,117.621,117.601,117.618,153100001.0
2006-10-31 02:15:00,117.625,117.652,117.625,117.651,233799998.0
2006-10-31 02:16:00,117.651,117.651,117.626,117.63,287799996.0
2006-10-31 02:17:00,117.615,117.638,117.611,117.637,187299998.0
2006-10-31 02:18:00,117.63,117.638,117.629,117.632,196199999.0
2006-10-31 02:19:00,117.621,117.627,117.611,117.626,169299999.0
2006-10-31 02:20:00,117.622,117.625,117.615,117.62,257000001.0
2006-10-31 02:21:00,117.609,117.611,117.593,117.611,125800002.0
2006-10-31 02:22:00,117.616,117.627,117.608,117.622,202600003.0
2006-10-31 02:23:00,117.63,117.634,117.622,117.622,319199999.0
2006-10-31 02:24:00,117.622,117.622,117.612,117.622,192100002.0
2006-10-31 02:25:00,117.628,117.628,117.601,117.613,331899990.0
2006-10-31 02:26:00,117.615,117.625,117.599,117.62,279100002.0
2006-10-31 02:27:00,117.629,117.629,117.588,117.606,146100001.0
2006-10-31 02:28:00,117.606,117.617,117.591,117.61,194399999.0
2006-10-31 02:29:00,117.628,117.628,117.611,117.617,292500006.0
2006-10-31 02:30:00,117.638,117.639,117.603,117.615,251099996.0
2006-10-31 02:31:00,117.63,117.63,117.596,117.613,361400007.0
2006-10-31 02:32:00,117.633,117.633,117.621,117.626,196199999.0
2006-10-31 02:33:00,117.627,117.634,117.624,117.63,192900001.0
2006-10-31 02:34:00,117.628,117.645,117.619,117.645,85399999.0
2006-10-31 02:35:00,117.647,117.647,117.629,117.645,305700002.0
2006-10-31 02:36:00,117.648,117.654,117.648,117.652,205299998.0
2006-10-31 02:37:00,117.647,117.653,117.64,117.65,264200007.0
2006-10-31 02:38:00,117.645,117.661,117.64,117.661,395399992.0
2006-10-31 02:39:00,117.653,117.653,117.638,117.643,208499999.0
2006-10-31 02:40:00,117.648,117.661,117.648,117.657,228099996.0
2006-10-31 02:41:00,117.654,117.665,117.653,117.653,119199999.0
2006-10-31 02:42:00,117.657,117.674,117.657,117.663,178900002.0
2006-10-31 02:43:00,117.668,117.677,117.662,117.668,99500002.0
2006-10-31 02:44:00,117.665,117.669,117.662,117.669,286200000.0
2006-10-31 02:45:00,117.665,117.692,117.665,117.683,419200000.0
2006-10-31 02:46:00,117.678,117.678,117.665,117.667,155999998.0
2006-10-31 02:47:00,117.667,117.68,117.667,117.675,233900002.0
2006-10-31 02:48:00,117.672,117.672,117.652,117.652,319499999.0
2006-10-31 02:49:00,117.653,117.656,117.643,117.654,147299998.0
2006-10-31 02:50:00,117.646,117.657,117.64,117.653,218700004.0
2006-10-31 02:51:00,117.662,117.677,117.662,117.67,211300001.0
2006-10-31 02:52:00,117.655,117.66,117.634,117.634,286599997.0
2006-10-31 02:53:00,117.632,117.646,117.629,117.646,129899999.0
2006-10-31 02:54:00,117.643,117.643,117.621,117.623,193999998.0
2006-10-31 02:55:00,117.632,117.639,117.628,117.628,247900005.0
2006-10-31 02:56:00,117.625,117.635,117.612,117.629,259299992.0
2006-10-31 02:57:00,117.638,117.638,117.621,117.621,313499997.0
2006-10-31 02:58:00,117.62,117.629,117.605,117.621,262199997.0
2006-10-31 02:59:00,117.62,117.62,117.603,117.608,223800001.0
2006-10-31 03:00:00,117.611,117.627,117.611,117.627,122400001.0
2006-10-31 03:01:00,117.631,117.631,117.605,117.615,269399998.0
2006-10-31 03:02:00,117.616,117.623,117.616,117.62,169299999.0
2006-10-31 03:03:00,117.621,117.629,117.613,117.614,255800000.0
2006-10-31 03:04:00,117.618,117.634,117.616,117.619,287400001.0
2006-10-31 03:05:00,117.62,117.628,117.609,117.609,272100001.0
2006-10-31 03:06:00,117.61,117.613,117.599,117.613,325400006.0
2006-10-31 03:07:00,117.616,117.633,117.614,117.633,309500002.0
2006-10-31 03:08:00,117.64,117.663,117.64,117.655,239900002.0
2006-10-31 03:09:00,117.648,117.653,117.637,117.653,214100001.0
2006-10-31 03:10:00,117.636,117.645,117.627,117.645,218200005.0
2006-10-31 03:11:00,117.645,117.648,117.638,117.638,391199994.0
2006-10-31 03:12:00,117.64,117.64,117.625,117.634,204500002.0
2006-10-31 03:13:00,117.638,117.643,117.635,117.638,402900001.0
2006-10-31 03:14:00,117.638,117.639,117.612,117.62,215600002.0
2006-10-31 03:15:00,117.628,117.647,117.617,117.646,251999999.0
2006-10-31 03:16:00,117.63,117.638,117.621,117.638,340699998.0
2006-10-31 03:17:00,117.635,117.645,117.624,117.633,239800003.0
2006-10-31 03:18:00,117.632,117.632,117.616,117.627,234499999.0
2006-10-31 03:19:00,117.625,117.64,117.613,117.64,90400000.0
2006-10-31 03:20:00,117.642,117.642,117.628,117.635,209000000.0
2006-10-31 03:21:00,117.635,117.635,117.616,117.628,242100001.0
2006-10-31 03:22:00,117.633,117.646,117.629,117.646,389400001.0
2006-10-31 03:23:00,117.636,117.645,117.628,117.642,129399999.0
2006-10-31 03:24:00,117.61,117.642,117.61,117.642,381699987.0
2006-10-31 03:25:00,117.64,117.64,117.62,117.62,215899995.0
2006-10-31 03:26:00,117.638,117.645,117.636,117.64,329799999.0
2006-10-31 03:27:00,117.642,117.642,117.626,117.633,175800001.0
2006-10-31 03:28:00,117.638,117.639,117.609,117.63,251900003.0
2006-10-31 03:29:00,117.622,117.638,117.615,117.638,131000000.0
2006-10-31 03:30:00,117.634,117.65,117.632,117.65,253000001.0
2006-10-31 03:31:00,117.657,117.657,117.635,117.638,191199997.0
2006-10-31 03:32:00,117.653,117.659,117.628,117.637,252500002.0
2006-10-31 03:33:00,117.65,117.652,117.63,117.631,233799999.0
2006-10-31 03:34:00,117.622,117.634,117.606,117.622,406899998.0
2006-10-31 03:35:00,117.61,117.636,117.61,117.636,76699999.0
2006-10-31 03:36:00,117.634,117.644,117.614,117.628,302499997.0
2006-10-31 03:37:00,117.637,117.638,117.626,117.626,110100001.0
2006-10-31 03:38:00,117.645,117.645,117.617,117.635,255600000.0
2006-10-31 03:39:00,117.632,117.632,117.609,117.615,217399997.0
2006-10-31 03:40:00,117.635,117.635,117.622,117.635,325299999.0
2006-10-31 03:41:00,117.634,117.634,117.612,117.62,553200005.0
2006-10-31 03:42:00,117.616,117.624,117.603,117.624,253699997.0
2006-10-31 03:43:00,117.618,117.633,117.617,117.629,210700003.0
2006-10-31 03:44:00,117.631,117.636,117.604,117.628,279199998.0
2006-10-31 03:45:00,117.615,117.63,117.594,117.626,294700001.0
2006-10-31 03:46:00,117.616,117.624,117.611,117.62,286100001.0
2006-10-31 03:47:00,117.622,117.629,117.615,117.625,170900001.0
2006-10-31 03:48:00,117.627,117.634,117.615,117.631,281899999.0
2006-10-31 03:49:00,117.631,117.636,117.623,117.636,200700002.0
2006-10-31 03:50:00,117.647,117.649,117.632,117.641,100600001.0
2006-10-31 03:51:00,117.649,117.649,117.634,117.639,241800000.0
2006-10-31 03:52:00,117.63,117.636,117.618,117.623,193200001.0
2006-10-31 03:53:00,117.624,117.632,117.61,117.612,235199993.0
2006-10-31 03:54:00,117.61,117.62,117.609,117.615,152500000.0
2006-10-31 03:55:00,117.621,117.621,117.606,117.61,215299996.0
2006-10-31 03:56:00,117.61,117.624,117.61,117.614,199400003.0
2006-10-31 03:57:00,117.598,117.616,117.595,117.616,155599998.0
2006-10-31 03:58:00,117.613,117.621,117.603,117.621,222399999.0
2006-10-31 03:59:00,117.621,117.621,117.596,117.596,285500000.0
2006-10-31 04:00:00,117.598,117.611,117.597,117.602,236600002.0
2006-10-31 04:01:00,117.606,117.606,117.588,117.601,349999995.0
2006-10-31 04:02:00,117.615,117.615,117.597,117.609,154999996.0
2006-10-31 04:03:00,117.603,117.616,117.593,117.616,227000002.0
2006-10-31 04:04:00,117.609,117.609,117.575,117.593,297300006.0
2006-10-31 04:05:00,117.599,117.605,117.581,117.588,297499996.0
2006-10-31 04:06:00,117.6,117.61,117.598,117.6,331599999.0
2006-10-31 04:07:00,117.595,117.595,117.563,117.563,225700004.0
2006-10-31 04:08:00,117.562,117.563,117.54,117.559,96400000.0
2006-10-31 04:09:00,117.561,117.561,117.539,117.543,401700005.0
2006-10-31 04:10:00,117.543,117.551,117.543,117.551,328199997.0
2006-10-31 04:11:00,117.539,117.54,117.533,117.533,238899997.0
2006-10-31 04:12:00,117.533,117.536,117.527,117.536,328399999.0
2006-10-31 04:13:00,117.525,117.525,117.505,117.505,96299999.0
2006-10-31 04:14:00,117.475,117.506,117.463,117.506,144500001.0
2006-10-31 04:15:00,117.491,117.497,117.478,117.489,220600001.0
2006-10-31 04:16:00,117.473,117.486,117.464,117.485,352699998.0
2006-10-31 04:17:00,117.479,117.482,117.467,117.469,118300000.0
2006-10-31 04:18:00,117.435,117.478,117.435,117.478,213100002.0
2006-10-31 04:19:00,117.487,117.489,117.477,117.483,275100004.0
2006-10-31 04:20:00,117.483,117.49,117.476,117.476,111999999.0
2006-10-31 04:21:00,117.474,117.475,117.463,117.47,336099995.0
2006-10-31 04:22:00,117.468,117.487,117.454,117.48,402900008.0
2006-10-31 04:23:00,117.482,117.485,117.471,117.472,280300002.0
2006-10-31 04:24:00,117.456,117.465,117.442,117.459,243600002.0
2006-10-31 04:25:00,117.454,117.459,117.432,117.452,247499999.0
2006-10-31 04:26:00,117.434,117.452,117.427,117.452,367399994.0
2006-10-31 04:27:00,117.452,117.459,117.445,117.446,309999998.0
2006-10-31 04:28:00,117.442,117.454,117.435,117.454,199599997.0
2006-10-31 04:29:00,117.442,117.461,117.434,117.454,409499993.0
2006-10-31 04:30:00,117.453,117.472,117.453,117.463,175200000.0
2006-10-31 04:31:00,117.457,117.469,117.455,117.467,273499996.0
2006-10-31 04:32:00,117.474,117.474,117.457,117.459,187299998.0
2006-10-31 04:33:00,117.463,117.47,117.447,117.454,343200001.0
2006-10-31 04:34:00,117.456,117.473,117.456,117.473,203800000.0
2006-10-31 04:35:00,117.465,117.485,117.447,117.485,451500009.0
2006-10-31 04:36:00,117.467,117.469,117.448,117.469,219200001.0
2006-10-31 04:37:00,117.466,117.466,117.459,117.465,110399997.0
2006-10-31 04:38:00,117.47,117.477,117.459,117.476,187099999.0
2006-10-31 04:39:00,117.465,117.465,117.432,117.445,208500004.0
2006-10-31 04:40:00,117.472,117.472,117.435,117.444,246100001.0
2006-10-31 04:41:00,117.445,117.45,117.441,117.441,289899999.0
2006-10-31 04:42:00,117.438,117.438,117.398,117.398,182800003.0
2006-10-31 04:43:00,117.392,117.392,117.383,117.386,111399999.0
2006-10-31 04:44:00,117.401,117.405,117.399,117.402,140599999.0
2006-10-31 04:45:00,117.407,117.42,117.4,117.41,254800001.0
2006-10-31 04:46:00,117.404,117.404,117.397,117.399,267799996.0
2006-10-31 04:47:00,117.403,117.409,117.395,117.406,223300001.0
2006-10-31 04:48:00,117.405,117.428,117.395,117.428,183399997.0
2006-10-31 04:49:00,117.44,117.455,117.44,117.449,194099999.0
2006-10-31 04:50:00,117.444,117.449,117.44,117.44,137600004.0
2006-10-31 04:51:00,117.438,117.445,117.424,117.436,315400003.0
2006-10-31 04:52:00,117.43,117.437,117.42,117.426,347800000.0
2006-10-31 04:53:00,117.427,117.433,117.413,117.413,195899998.0
2006-10-31 04:54:00,117.422,117.422,117.411,117.422,275400003.0
2006-10-31 04:55:00,117.421,117.421,117.407,117.41,206299998.0
2006-10-31 04:56:00,117.412,117.42,117.401,117.407,190299998.0
2006-10-31 04:57:00,117.393,117.4,117.373,117.4,213899996.0
2006-10-31 04:58:00,117.378,117.416,117.376,117.407,316099997.0
2006-10-31 04:59:00,117.39,117.406,117.38,117.406,172600003.0
2006-10-31 05:00:00,117.392,117.414,117.392,117.414,297799996.0
2006-10-31 05:01:00,117.411,117.427,117.407,117.423,378999997.0
2006-10-31 05:02:00,117.413,117.422,117.413,117.417,220900002.0
2006-10-31 05:03:00,117.411,117.419,117.395,117.419,260500001.0
2006-10-31 05:04:00,117.413,117.413,117.38,117.381,47900000.0
2006-10-31 05:05:00,117.405,117.411,117.403,117.411,207099998.0
2006-10-31 05:06:00,117.417,117.423,117.405,117.408,143600002.0
2006-10-31 05:07:00,117.417,117.42,117.387,117.387,170099996.0
2006-10-31 05:08:00,117.386,117.417,117.386,117.411,103799997.0
2006-10-31 05:09:00,117.408,117.421,117.395,117.399,242599998.0
2006-10-31 05:10:00,117.415,117.416,117.395,117.395,312399993.0
2006-10-31 05:11:00,117.411,117.411,117.392,117.403,153799999.0
2006-10-31 05:12:00,117.408,117.415,117.391,117.404,367000007.0
2006-10-31 05:13:00,117.41,117.416,117.4,117.41,215200004.0
2006-10-31 05:14:00,117.418,117.418,117.402,117.404,156199997.0
2006-10-31 05:15:00,117.411,117.428,117.403,117.428,201600000.0
2006-10-31 05:16:00,117.44,117.44,117.409,117.416,327600001.0
2006-10-31 05:17:00,117.41,117.439,117.406,117.431,237399997.0
2006-10-31 05:18:00,117.428,117.44,117.417,117.44,186600000.0
2006-10-31 05:19:00,117.44,117.449,117.425,117.431,161199999.0
2006-10-31 05:20:00,117.445,117.455,117.436,117.445,359399996.0
2006-10-31 05:21:00,117.452,117.455,117.419,117.449,389100002.0
2006-10-31 05:22:00,117.453,117.454,117.427,117.451,172999999.0
2006-10-31 05:23:00,117.45,117.463,117.446,117.463,304600003.0
2006-10-31 05:24:00,117.467,117.467,117.458,117.462,312899997.0
2006-10-31 05:25:00,117.463,117.472,117.435,117.457,316799998.0
2006-10-31 05:26:00,117.45,117.471,117.45,117.457,238399998.0
2006-10-31 05:27:00,117.458,117.46,117.451,117.457,191099999.0
2006-10-31 05:28:00,117.443,117.45,117.428,117.45,121299999.0
2006-10-31 05:29:00,117.44,117.461,117.44,117.453,184500003.0
2006-10-31 05:30:00,117.445,117.463,117.43,117.458,324100001.0
2006-10-31 05:31:00,117.453,117.456,117.433,117.456,319299995.0
2006-10-31 05:32:00,117.453,117.463,117.445,117.463,343900008.0
2006-10-31 05:33:00,117.456,117.456,117.438,117.447,191199998.0
2006-10-31 05:34:00,117.434,117.444,117.413,117.435,415200000.0
2006-10-31 05:35:00,117.457,117.46,117.431,117.438,160800002.0
2006-10-31 05:36:00,117.457,117.462,117.449,117.462,268700001.0
2006-10-31 05:37:00,117.456,117.456,117.44,117.453,120899999.0
2006-10-31 05:38:00,117.468,117.469,117.438,117.457,214100001.0
2006-10-31 05:39:00,117.459,117.459,117.44,117.44,156199997.0
2006-10-31 05:40:00,117.466,117.473,117.458,117.473,200300000.0
2006-10-31 05:41:00,117.472,117.473,117.464,117.468,314500000.0
2006-10-31 05:42:00,117.45,117.475,117.45,117.469,144800001.0
2006-10-31 05:43:00,117.478,117.484,117.477,117.484,202000001.0
2006-10-31 05:44:00,117.468,117.482,117.446,117.482,181499998.0
2006-10-31 05:45:00,117.478,117.488,117.459,117.488,161200002.0
2006-10-31 05:46:00,117.491,117.491,117.474,117.474,41500000.0
2006-10-31 05:47:00,117.475,117.494,117.457,117.494,108199999.0
2006-10-31 05:48:00,117.483,117.512,117.48,117.492,439000009.0
2006-10-31 05:49:00,117.507,117.521,117.502,117.518,217000004.0
2006-10-31 05:50:00,117.518,117.518,117.503,117.512,203300001.0
2006-10-31 05:51:00,117.515,117.523,117.515,117.523,231600000.0
2006-10-31 05:52:00,117.516,117.526,117.516,117.523,264599998.0
2006-10-31 05:53:00,117.518,117.535,117.518,117.53,255900005.0
2006-10-31 05:54:00,117.525,117.525,117.501,117.523,376499997.0
2006-10-31 05:55:00,117.511,117.528,117.511,117.528,322600003.0
2006-10-31 05:56:00,117.519,117.529,117.519,117.521,136499995.0
2006-10-31 05:57:00,117.525,117.531,117.521,117.527,245699997.0
2006-10-31 05:58:00,117.518,117.518,117.478,117.478,436800006.0
2006-10-31 05:59:00,117.495,117.514,117.495,117.514,130899998.0
2006-10-31 06:00:00,117.495,117.518,117.484,117.518,147699997.0
2006-10-31 06:01:00,117.508,117.523,117.492,117.506,273300001.0
2006-10-31 06:02:00,117.513,117.517,117.493,117.503,267899997.0
2006-10-31 06:03:00,117.523,117.529,117.502,117.517,162099998.0
2006-10-31 06:04:00,117.52,117.524,117.507,117.514,187500006.0
2006-10-31 06:05:00,117.538,117.538,117.514,117.517,143300005.0
2006-10-31 06:06:00,117.53,117.538,117.511,117.531,291500001.0
2006-10-31 06:07:00,117.523,117.523,117.514,117.523,215300002.0
2006-10-31 06:08:00,117.526,117.526,117.498,117.505,250600003.0
2006-10-31 06:09:00,117.515,117.523,117.503,117.507,258600002.0
2006-10-31 06:10:00,117.509,117.539,117.509,117.528,286099997.0
2006-10-31 06:11:00,117.514,117.524,117.514,117.522,400999998.0
2006-10-31 06:12:00,117.521,117.544,117.521,117.544,226399998.0
2006-10-31 06:13:00,117.531,117.535,117.52,117.531,361100000.0
2006-10-31 06:14:00,117.506,117.539,117.506,117.531,183900005.0
2006-10-31 06:15:00,117.533,117.535,117.519,117.527,276300000.0
2006-10-31 06:16:00,117.525,117.525,117.5,117.507,223099999.0
2006-10-31 06:17:00,117.52,117.522,117.507,117.522,160299999.0
2006-10-31 06:18:00,117.517,117.517,117.51,117.515,218099999.0
2006-10-31 06:19:00,117.521,117.521,117.497,117.497,46399999.0
2006-10-31 06:20:00,117.485,117.502,117.485,117.497,262499998.0
2006-10-31 06:21:00,117.46,117.503,117.46,117.498,314499995.0
2006-10-31 06:22:00,117.493,117.493,117.455,117.459,166099996.0
2006-10-31 06:23:00,117.475,117.488,117.464,117.472,147399999.0
2006-10-31 06:24:00,117.471,117.496,117.471,117.488,166100006.0
2006-10-31 06:25:00,117.453,117.488,117.452,117.47,276900001.0
2006-10-31 06:26:00,117.487,117.487,117.466,117.475,278599997.0
2006-10-31 06:27:00,117.48,117.486,117.465,117.479,281600005.0
2006-10-31 06:28:00,117.477,117.487,117.463,117.475,166899999.0
2006-10-31 06:29:00,117.478,117.491,117.473,117.482,196500000.0
2006-10-31 06:30:00,117.476,117.476,117.452,117.475,79599999.0
2006-10-31 06:31:00,117.483,117.495,117.471,117.486,181599999.0
2006-10-31 06:32:00,117.47,117.5,117.448,117.5,184799998.0
2006-10-31 06:33:00,117.478,117.478,117.459,117.471,157199997.0
2006-10-31 06:34:00,117.474,117.493,117.455,117.493,359999995.0
2006-10-31 06:35:00,117.506,117.506,117.455,117.467,423699998.0
2006-10-31 06:36:00,117.47,117.47,117.447,117.461,102400002.0
2006-10-31 06:37:00,117.444,117.47,117.435,117.442,203199997.0
2006-10-31 06:38:00,117.472,117.481,117.459,117.459,178300001.0
2006-10-31 06:39:00,117.464,117.475,117.461,117.461,225999995.0
2006-10-31 06:40:00,117.47,117.475,117.435,117.449,310399995.0
2006-10-31 06:41:00,117.472,117.481,117.455,117.464,236099996.0
2006-10-31 06:42:00,117.452,117.46,117.438,117.46,305600005.0
2006-10-31 06:43:00,117.468,117.471,117.465,117.465,113599998.0
2006-10-31 06:44:00,117.453,117.465,117.432,117.465,260399999.0
2006-10-31 06:45:00,117.442,117.463,117.442,117.452,300599992.0
2006-10-31 06:46:00,117.458,117.464,117.444,117.461,121099999.0
2006-10-31 06:47:00,117.459,117.466,117.447,117.454,224899998.0
2006-10-31 06:48:00,117.453,117.453,117.429,117.451,195199998.0
2006-10-31 06:49:00,117.448,117.455,117.429,117.455,181800000.0
2006-10-31 06:50:00,117.442,117.449,117.437,117.449,220999997.0
2006-10-31 06:51:00,117.457,117.457,117.428,117.433,273000001.0
2006-10-31 06:52:00,117.458,117.472,117.451,117.472,355200006.0
2006-10-31 06:53:00,117.447,117.461,117.437,117.439,238999998.0
2006-10-31 06:54:00,117.468,117.47,117.466,117.467,207400001.0
2006-10-31 06:55:00,117.457,117.496,117.456,117.495,428100002.0
2006-10-31 06:56:00,117.495,117.495,117.473,117.479,312100001.0
2006-10-31 06:57:00,117.452,117.483,117.449,117.483,118800003.0
2006-10-31 06:58:00,117.492,117.493,117.484,117.488,167499999.0
2006-10-31 06:59:00,117.502,117.516,117.495,117.496,129200003.0
2006-10-31 07:00:00,117.476,117.506,117.46,117.506,209199998.0
2006-10-31 07:01:00,117.507,117.507,117.485,117.493,155299999.0
2006-10-31 07:02:00,117.499,117.514,117.495,117.508,410299998.0
2006-10-31 07:03:00,117.488,117.517,117.48,117.515,365800000.0
2006-10-31 07:04:00,117.526,117.548,117.526,117.54,408799999.0
2006-10-31 07:05:00,117.533,117.551,117.523,117.53,249700003.0
2006-10-31 07:06:00,117.529,117.533,117.512,117.533,230199997.0
2006-10-31 07:07:00,117.549,117.553,117.545,117.548,297300003.0
2006-10-31 07:08:00,117.522,117.543,117.52,117.524,334499997.0
2006-10-31 07:09:00,117.538,117.543,117.527,117.532,192499996.0
2006-10-31 07:10:00,117.53,117.539,117.502,117.509,166100001.0
2006-10-31 07:11:00,117.528,117.53,117.514,117.53,317799998.0
2006-10-31 07:12:00,117.537,117.537,117.515,117.53,287099999.0
2006-10-31 07:13:00,117.537,117.537,117.513,117.53,243499998.0
2006-10-31 07:14:00,117.532,117.539,117.52,117.526,177499998.0
2006-10-31 07:15:00,117.538,117.541,117.534,117.541,82700000.0
2006-10-31 07:16:00,117.54,117.541,117.51,117.539,353999999.0
2006-10-31 07:17:00,117.545,117.545,117.526,117.538,142499999.0
2006-10-31 07:18:00,117.532,117.535,117.511,117.518,150899999.0
2006-10-31 07:19:00,117.54,117.545,117.54,117.545,112699999.0
2006-10-31 07:20:00,117.547,117.553,117.546,117.547,243799996.0
2006-10-31 07:21:00,117.546,117.546,117.514,117.53,192999999.0
2006-10-31 07:22:00,117.521,117.521,117.501,117.504,128099999.0
2006-10-31 07:23:00,117.52,117.524,117.508,117.508,354199992.0
2006-10-31 07:24:00,117.508,117.516,117.494,117.515,490299999.0
2006-10-31 07:25:00,117.493,117.504,117.48,117.503,285699998.0
2006-10-31 07:26:00,117.498,117.501,117.483,117.494,186199995.0
2006-10-31 07:27:00,117.499,117.506,117.463,117.486,374800000.0
2006-10-31 07:28:00,117.498,117.5,117.477,117.484,254699994.0
2006-10-31 07:29:00,117.49,117.492,117.475,117.492,94800000.0
2006-10-31 07:30:00,117.453,117.488,117.453,117.488,186800004.0
2006-10-31 07:31:00,117.463,117.486,117.456,117.473,258500002.0
2006-10-31 07:32:00,117.482,117.484,117.465,117.484,284699998.0
2006-10-31 07:33:00,117.483,117.483,117.471,117.471,231100005.0
2006-10-31 07:34:00,117.454,117.479,117.44,117.479,401600011.0
2006-10-31 07:35:00,117.465,117.465,117.446,117.455,169799998.0
2006-10-31 07:36:00,117.478,117.481,117.47,117.477,226700005.0
2006-10-31 07:37:00,117.46,117.472,117.446,117.464,256200004.0
2006-10-31 07:38:00,117.447,117.455,117.425,117.448,297799997.0
2006-10-31 07:39:00,117.447,117.447,117.419,117.434,153000003.0
2006-10-31 07:40:00,117.433,117.446,117.417,117.428,200000001.0
2006-10-31 07:41:00,117.432,117.453,117.432,117.453,119100001.0
2006-10-31 07:42:00,117.447,117.447,117.436,117.438,229799999.0
2006-10-31 07:43:00,117.447,117.447,117.424,117.435,190900003.0
2006-10-31 07:44:00,117.43,117.432,117.419,117.423,277600003.0
2006-10-31 07:45:00,117.421,117.433,117.42,117.433,239000005.0
2006-10-31 07:46:00,117.432,117.439,117.39,117.423,182500002.0
2006-10-31 07:47:00,117.419,117.435,117.409,117.43,244000004.0
2006-10-31 07:48:00,117.423,117.423,117.379,117.379,226100001.0
2006-10-31 07:49:00,117.422,117.424,117.405,117.405,99599998.0
2006-10-31 07:50:00,117.391,117.398,117.386,117.388,184999999.0
2006-10-31 07:51:00,117.391,117.393,117.379,117.393,290400002.0
2006-10-31 07:52:00,117.38,117.38,117.362,117.365,219400002.0
2006-10-31 07:53:00,117.367,117.368,117.358,117.358,169400005.0
2006-10-31 07:54:00,117.347,117.347,117.315,117.339,283900001.0
2006-10-31 07:55:00,117.357,117.357,117.331,117.347,255899999.0
2006-10-31 07:56:00,117.352,117.352,117.331,117.347,213300002.0
2006-10-31 07:57:00,117.367,117.386,117.367,117.38,102999999.0
2006-10-31 07:58:00,117.372,117.372,117.365,117.37,249699999.0
2006-10-31 07:59:00,117.368,117.37,117.346,117.351,333100007.0
2006-10-31 08:00:00,117.347,117.347,117.321,117.325,184099993.0
2006-10-31 08:01:00,117.328,117.365,117.327,117.365,403300002.0
2006-10-31 08:02:00,117.37,117.37,117.356,117.358,118700001.0
2006-10-31 08:03:00,117.348,117.365,117.326,117.365,369799996.0
2006-10-31 08:04:00,117.37,117.376,117.352,117.364,122200000.0
2006-10-31 08:05:00,117.38,117.38,117.336,117.349,391700007.0
2006-10-31 08:06:00,117.356,117.38,117.355,117.371,280500004.0
2006-10-31 08:07:00,117.382,117.435,117.382,117.431,202599999.0
2006-10-31 08:08:00,117.438,117.438,117.417,117.419,194000005.0
2006-10-31 08:09:00,117.433,117.45,117.425,117.45,301900002.0
2006-10-31 08:10:00,117.44,117.446,117.436,117.443,124200002.0
2006-10-31 08:11:00,117.453,117.478,117.453,117.469,214400001.0
2006-10-31 08:12:00,117.466,117.476,117.463,117.475,306000003.0
2006-10-31 08:13:00,117.461,117.461,117.452,117.454,232600004.0
2006-10-31 08:14:00,117.454,117.47,117.454,117.461,201899997.0
2006-10-31 08:15:00,117.458,117.458,117.447,117.447,80299999.0
2006-10-31 08:16:00,117.441,117.441,117.419,117.435,278400001.0
2006-10-31 08:17:00,117.406,117.439,117.405,117.439,243799999.0
2006-10-31 08:18:00,117.443,117.457,117.42,117.455,106700000.0
2006-10-31 08:19:00,117.443,117.46,117.434,117.46,253199999.0
2006-10-31 08:20:00,117.448,117.448,117.422,117.445,178799997.0
2006-10-31 08:21:00,117.445,117.46,117.431,117.46,286300002.0
2006-10-31 08:22:00,117.445,117.456,117.428,117.452,301500000.0
2006-10-31 08:23:00,117.447,117.458,117.447,117.458,18800000.0
2006-10-31 08:24:00,117.458,117.458,117.421,117.447,228399996.0
2006-10-31 08:25:00,117.455,117.455,117.443,117.45,245500002.0
2006-10-31 08:26:00,117.453,117.46,117.444,117.444,236599999.0
2006-10-31 08:27:00,117.436,117.445,117.405,117.445,182399996.0
2006-10-31 08:28:00,117.446,117.458,117.441,117.458,118099998.0
2006-10-31 08:29:00,117.464,117.471,117.454,117.459,195200000.0
2006-10-31 08:30:00,117.452,117.47,117.444,117.47,187200003.0
2006-10-31 08:31:00,117.436,117.488,117.423,117.488,336900002.0
2006-10-31 08:32:00,117.492,117.495,117.472,117.495,259700001.0
2006-10-31 08:33:00,117.506,117.506,117.475,117.475,285499997.0
2006-10-31 08:34:00,117.492,117.497,117.466,117.489,444700001.0
2006-10-31 08:35:00,117.476,117.496,117.448,117.496,241900002.0
2006-10-31 08:36:00,117.485,117.497,117.484,117.49,307000004.0
2006-10-31 08:37:00,117.483,117.483,117.447,117.449,150100002.0
2006-10-31 08:38:00,117.471,117.471,117.454,117.46,241199997.0
2006-10-31 08:39:00,117.465,117.48,117.452,117.462,461899998.0
2006-10-31 08:40:00,117.481,117.481,117.459,117.472,317300000.0
2006-10-31 08:41:00,117.478,117.486,117.452,117.467,226600002.0
2006-10-31 08:42:00,117.468,117.468,117.438,117.461,189499997.0
2006-10-31 08:43:00,117.458,117.484,117.45,117.479,458200002.0
2006-10-31 08:44:00,117.468,117.468,117.46,117.46,197899999.0
2006-10-31 08:45:00,117.451,117.468,117.42,117.468,291099997.0
2006-10-31 08:46:00,117.432,117.461,117.425,117.441,304900005.0
2006-10-31 08:47:00,117.469,117.478,117.467,117.471,312800002.0
2006-10-31 08:48:00,117.42,117.473,117.418,117.473,153800000.0
2006-10-31 08:49:00,117.488,117.499,117.478,117.478,390000001.0
2006-10-31 08:50:00,117.477,117.481,117.47,117.477,254699998.0
2006-10-31 08:51:00,117.485,117.5,117.485,117.492,220900000.0
2006-10-31 08:52:00,117.5,117.503,117.455,117.467,298599997.0
2006-10-31 08:53:00,117.487,117.502,117.48,117.48,257500000.0
2006-10-31 08:54:00,117.483,117.49,117.473,117.49,366999995.0
2006-10-31 08:55:00,117.497,117.497,117.457,117.486,307299993.0
2006-10-31 08:56:00,117.482,117.482,117.452,117.452,75900000.0
2006-10-31 08:57:00,117.44,117.463,117.429,117.457,344199996.0
2006-10-31 08:58:00,117.453,117.479,117.448,117.469,185600002.0
2006-10-31 08:59:00,117.456,117.48,117.445,117.466,188799999.0
2006-10-31 09:00:00,117.461,117.469,117.451,117.451,461599991.0
2006-10-31 09:01:00,117.463,117.478,117.45,117.454,222699995.0
2006-10-31 09:02:00,117.453,117.462,117.448,117.461,218500001.0
2006-10-31 09:03:00,117.468,117.474,117.468,117.474,156399997.0
2006-10-31 09:04:00,117.475,117.493,117.456,117.493,272000000.0
2006-10-31 09:05:00,117.51,117.519,117.51,117.517,114100001.0
2006-10-31 09:06:00,117.503,117.513,117.489,117.513,263700003.0
2006-10-31 09:07:00,117.512,117.524,117.512,117.518,135299999.0
2006-10-31 09:08:00,117.521,117.521,117.514,117.516,166000001.0
2006-10-31 09:09:00,117.502,117.508,117.484,117.508,258799998.0
2006-10-31 09:10:00,117.507,117.517,117.507,117.507,311100004.0
2006-10-31 09:11:00,117.513,117.519,117.482,117.496,163300002.0
2006-10-31 09:12:00,117.515,117.53,117.515,117.519,278099998.0
2006-10-31 09:13:00,117.519,117.521,117.485,117.521,259399999.0
2006-10-31 09:14:00,117.504,117.521,117.486,117.486,524400007.0
2006-10-31 09:15:00,117.484,117.524,117.484,117.523,216400006.0
2006-10-31 09:16:00,117.505,117.512,117.495,117.512,198300003.0
2006-10-31 09:17:00,117.511,117.519,117.501,117.519,227199996.0
2006-10-31 09:18:00,117.529,117.529,117.499,117.515,207400001.0
2006-10-31 09:19:00,117.519,117.544,117.509,117.544,212500003.0
2006-10-31 09:20:00,117.555,117.575,117.555,117.575,101199997.0
2006-10-31 09:21:00,117.578,117.608,117.578,117.599,235900002.0
2006-10-31 09:22:00,117.612,117.629,117.612,117.619,181500001.0
2006-10-31 09:23:00,117.617,117.623,117.617,117.619,312599997.0
2006-10-31 09:24:00,117.628,117.631,117.622,117.622,192000003.0
2006-10-31 09:25:00,117.637,117.665,117.637,117.656,210700002.0
2006-10-31 09:26:00,117.656,117.656,117.644,117.644,185800002.0
2006-10-31 09:27:00,117.652,117.657,117.647,117.649,248800003.0
2006-10-31 09:28:00,117.653,117.658,117.646,117.656,136699998.0
2006-10-31 09:29:00,117.655,117.657,117.646,117.649,172300003.0
2006-10-31 09:30:00,117.659,117.675,117.659,117.667,209299999.0
2006-10-31 09:31:00,117.668,117.672,117.654,117.67,157200004.0
2006-10-31 09:32:00,117.668,117.668,117.647,117.649,172299999.0
2006-10-31 09:33:00,117.64,117.653,117.64,117.653,181599996.0
2006-10-31 09:34:00,117.655,117.68,117.655,117.68,92300000.0
2006-10-31 09:35:00,117.683,117.683,117.646,117.649,257400007.0
2006-10-31 09:36:00,117.657,117.657,117.646,117.65,194400000.0
2006-10-31 09:37:00,117.655,117.661,117.648,117.648,360400003.0
2006-10-31 09:38:00,117.627,117.631,117.596,117.596,410900002.0
2006-10-31 09:39:00,117.587,117.644,117.585,117.6,239100001.0
2006-10-31 09:40:00,117.602,117.607,117.573,117.594,280799999.0
2006-10-31 09:41:00,117.592,117.636,117.59,117.636,240299997.0
2006-10-31 09:42:00,117.652,117.67,117.652,117.665,205599998.0
2006-10-31 09:43:00,117.683,117.715,117.683,117.714,228500001.0
2006-10-31 09:44:00,117.713,117.717,117.707,117.709,188900000.0
2006-10-31 09:45:00,117.7,117.7,117.676,117.684,163800001.0
2006-10-31 09:46:00,117.688,117.701,117.685,117.701,249900006.0
2006-10-31 09:47:00,117.721,117.759,117.721,117.749,38800000.0
2006-10-31 09:48:00,117.744,117.761,117.733,117.76,327599999.0
2006-10-31 09:49:00,117.763,117.773,117.758,117.76,255900008.0
2006-10-31 09:50:00,117.754,117.761,117.752,117.757,135299996.0
2006-10-31 09:51:00,117.757,117.773,117.756,117.773,231600000.0
2006-10-31 09:52:00,117.77,117.77,117.762,117.768,119700001.0
2006-10-31 09:53:00,117.761,117.771,117.757,117.761,284399998.0
2006-10-31 09:54:00,117.758,117.767,117.747,117.757,274299995.0
2006-10-31 09:55:00,117.767,117.805,117.767,117.784,191999999.0
2006-10-31 09:56:00,117.775,117.775,117.76,117.764,208299999.0
2006-10-31 09:57:00,117.755,117.758,117.728,117.743,155700003.0
2006-10-31 09:58:00,117.75,117.75,117.729,117.73,173500001.0
2006-10-31 09:59:00,117.73,117.74,117.719,117.723,366499992.0
2006-10-31 10:00:00,117.707,117.709,117.691,117.703,373300001.0
2006-10-31 10:01:00,117.695,117.707,117.682,117.689,199299999.0
2006-10-31 10:02:00,117.702,117.717,117.702,117.717,199200003.0
2006-10-31 10:03:00,117.708,117.708,117.688,117.689,229999992.0
2006-10-31 10:04:00,117.692,117.698,117.673,117.673,178100002.0
2006-10-31 10:05:00,117.68,117.688,117.677,117.687,148099999.0
2006-10-31 10:06:00,117.685,117.685,117.663,117.663,276800006.0
2006-10-31 10:07:00,117.646,117.658,117.626,117.658,284600003.0
2006-10-31 10:08:00,117.661,117.675,117.661,117.668,129300000.0
2006-10-31 10:09:00,117.67,117.673,117.66,117.66,262600000.0
2006-10-31 10:10:00,117.677,117.677,117.66,117.67,307099998.0
2006-10-31 10:11:00,117.675,117.675,117.662,117.667,116799999.0
2006-10-31 10:12:00,117.66,117.675,117.649,117.67,335199996.0
2006-10-31 10:13:00,117.669,117.673,117.663,117.667,168999999.0
2006-10-31 10:14:00,117.655,117.668,117.633,117.668,309299992.0
2006-10-31 10:15:00,117.668,117.686,117.659,117.683,194399997.0
2006-10-31 10:16:00,117.689,117.702,117.682,117.702,174800002.0
2006-10-31 10:17:00,117.7,117.705,117.698,117.698,294899996.0
2006-10-31 10:18:00,117.69,117.703,117.678,117.69,265399998.0
2006-10-31 10:19:00,117.668,117.668,117.647,117.66,152200002.0
2006-10-31 10:20:00,117.672,117.678,117.67,117.673,332899997.0
2006-10-31 10:21:00,117.676,117.683,117.675,117.675,188100001.0
2006-10-31 10:22:00,117.663,117.676,117.656,117.665,222399999.0
2006-10-31 10:23:00,117.642,117.669,117.637,117.669,212899996.0
2006-10-31 10:24:00,117.66,117.663,117.645,117.663,186200002.0
2006-10-31 10:25:00,117.67,117.683,117.667,117.683,210399999.0
2006-10-31 10:26:00,117.681,117.681,117.672,117.677,75100000.0
2006-10-31 10:27:00,117.672,117.681,117.672,117.681,67599998.0
2006-10-31 10:28:00,117.67,117.686,117.67,117.686,203300000.0
2006-10-31 10:29:00,117.677,117.686,117.655,117.673,225899998.0
2006-10-31 10:30:00,117.683,117.683,117.669,117.669,135500002.0
2006-10-31 10:31:00,117.677,117.684,117.674,117.684,255300000.0
2006-10-31 10:32:00,117.681,117.681,117.667,117.667,268799998.0
2006-10-31 10:33:00,117.66,117.66,117.638,117.64,222699997.0
2006-10-31 10:34:00,117.653,117.66,117.646,117.646,116300000.0
2006-10-31 10:35:00,117.647,117.663,117.647,117.663,112700001.0
2006-10-31 10:36:00,117.655,117.667,117.642,117.651,157099996.0
2006-10-31 10:37:00,117.653,117.653,117.642,117.642,144800001.0
2006-10-31 10:38:00,117.647,117.647,117.619,117.629,254399998.0
2006-10-31 10:39:00,117.636,117.642,117.629,117.639,140900001.0
2006-10-31 10:40:00,117.616,117.616,117.563,117.573,227000002.0
2006-10-31 10:41:00,117.561,117.561,117.5,117.5,100799998.0
2006-10-31 10:42:00,117.499,117.539,117.499,117.539,146000001.0
2006-10-31 10:43:00,117.545,117.545,117.54,117.54,188100000.0
2006-10-31 10:44:00,117.552,117.554,117.536,117.536,361799993.0
2006-10-31 10:45:00,117.531,117.531,117.527,117.527,36499999.0
2006-10-31 10:46:00,117.517,117.53,117.511,117.53,71200002.0
2006-10-31 10:47:00,117.538,117.549,117.53,117.541,251199998.0
2006-10-31 10:48:00,117.54,117.573,117.533,117.573,200700001.0
2006-10-31 10:49:00,117.573,117.573,117.561,117.566,182499994.0
2006-10-31 10:50:00,117.567,117.581,117.56,117.564,214599993.0
2006-10-31 10:51:00,117.575,117.588,117.575,117.583,421499995.0
2006-10-31 10:52:00,117.582,117.582,117.567,117.569,339700000.0
2006-10-31 10:53:00,117.57,117.579,117.549,117.566,170800004.0
2006-10-31 10:54:00,117.581,117.589,117.58,117.581,325399997.0
2006-10-31 10:55:00,117.584,117.593,117.576,117.586,169000000.0
2006-10-31 10:56:00,117.589,117.597,117.585,117.593,143900001.0
2006-10-31 10:57:00,117.595,117.605,117.593,117.597,139699999.0
2006-10-31 10:58:00,117.605,117.615,117.603,117.611,297999995.0
2006-10-31 10:59:00,117.623,117.623,117.595,117.602,179399999.0
2006-10-31 11:00:00,117.598,117.623,117.591,117.613,173000001.0
2006-10-31 11:01:00,117.606,117.606,117.576,117.595,270300005.0
2006-10-31 11:02:00,117.602,117.602,117.587,117.602,274500003.0
2006-10-31 11:03:00,117.585,117.597,117.582,117.597,256399999.0
2006-10-31 11:04:00,117.617,117.629,117.589,117.613,109200000.0
2006-10-31 11:05:00,117.6,117.621,117.595,117.621,485500007.0
2006-10-31 11:06:00,117.632,117.647,117.618,117.647,182500002.0
2006-10-31 11:07:00,117.652,117.666,117.64,117.664,189300003.0
2006-10-31 11:08:00,117.658,117.663,117.65,117.663,350600008.0
2006-10-31 11:09:00,117.658,117.665,117.646,117.648,162500000.0
2006-10-31 11:10:00,117.665,117.665,117.642,117.657,383500001.0
2006-10-31 11:11:00,117.659,117.671,117.658,117.671,185800001.0
2006-10-31 11:12:00,117.673,117.683,117.663,117.675,292499999.0
2006-10-31 11:13:00,117.668,117.668,117.66,117.668,125099999.0
2006-10-31 11:14:00,117.67,117.671,117.647,117.667,325399999.0
2006-10-31 11:15:00,117.657,117.676,117.651,117.676,276499996.0
2006-10-31 11:16:00,117.674,117.681,117.666,117.67,59900001.0
2006-10-31 11:17:00,117.671,117.681,117.667,117.68,258000000.0
2006-10-31 11:18:00,117.673,117.676,117.661,117.661,209500000.0
2006-10-31 11:19:00,117.641,117.67,117.641,117.661,134900001.0
2006-10-31 11:20:00,117.672,117.672,117.656,117.667,293600003.0
2006-10-31 11:21:00,117.665,117.67,117.663,117.663,65400002.0
2006-10-31 11:22:00,117.666,117.668,117.655,117.668,152300000.0
2006-10-31 11:23:00,117.678,117.68,117.663,117.667,274699992.0
2006-10-31 11:24:00,117.645,117.671,117.645,117.664,149699998.0
2006-10-31 11:25:00,117.66,117.672,117.654,117.668,232400004.0
2006-10-31 11:26:00,117.679,117.687,117.676,117.676,177299998.0
2006-10-31 11:27:00,117.683,117.692,117.681,117.687,109900000.0
2006-10-31 11:28:00,117.682,117.682,117.669,117.669,252200000.0
2006-10-31 11:29:00,117.666,117.681,117.661,117.672,175499999.0
2006-10-31 11:30:00,117.675,117.677,117.664,117.671,240500000.0
2006-10-31 11:31:00,117.671,117.677,117.659,117.673,207600000.0
2006-10-31 11:32:00,117.68,117.707,117.68,117.706,249599996.0
2006-10-31 11:33:00,117.723,117.723,117.72,117.72,50800000.0
2006-10-31 11:34:00,117.711,117.72,117.695,117.72,209000001.0
2006-10-31 11:35:00,117.718,117.718,117.699,117.71,217999997.0
2006-10-31 11:36:00,117.715,117.732,117.715,117.732,157299997.0
2006-10-31 11:37:00,117.722,117.722,117.685,117.694,232100006.0
2006-10-31 11:38:00,117.713,117.713,117.703,117.71,122100001.0
2006-10-31 11:39:00,117.724,117.73,117.719,117.73,201900007.0
2006-10-31 11:40:00,117.723,117.735,117.71,117.735,137599999.0
2006-10-31 11:41:00,117.736,117.74,117.708,117.73,216400003.0
2006-10-31 11:42:00,117.733,117.733,117.723,117.726,126100002.0
2006-10-31 11:43:00,117.73,117.73,117.7,117.7,116900002.0
2006-10-31 11:44:00,117.703,117.703,117.692,117.698,99700002.0
2006-10-31 11:45:00,117.711,117.725,117.705,117.725,284400002.0
2006-10-31 11:46:00,117.718,117.728,117.701,117.728,195999996.0
2006-10-31 11:47:00,117.738,117.749,117.738,117.744,200300001.0
2006-10-31 11:48:00,117.743,117.755,117.731,117.748,183900003.0
2006-10-31 11:49:00,117.757,117.757,117.726,117.738,193999998.0
2006-10-31 11:50:00,117.735,117.746,117.709,117.746,201899996.0
2006-10-31 11:51:00,117.744,117.76,117.744,117.748,419000004.0
2006-10-31 11:52:00,117.75,117.75,117.727,117.743,303599996.0
2006-10-31 11:53:00,117.727,117.743,117.719,117.735,345399996.0
2006-10-31 11:54:00,117.74,117.743,117.731,117.735,300099996.0
2006-10-31 11:55:00,117.734,117.741,117.732,117.737,233300004.0
2006-10-31 11:56:00,117.738,117.738,117.726,117.729,200300004.0
2006-10-31 11:57:00,117.725,117.735,117.715,117.735,288399999.0
2006-10-31 11:58:00,117.748,117.75,117.715,117.715,148400001.0
2006-10-31 11:59:00,117.737,117.737,117.73,117.737,261600001.0
2006-10-31 12:00:00,117.738,117.747,117.737,117.747,124799998.0
2006-10-31 12:01:00,117.758,117.761,117.749,117.749,290499998.0
2006-10-31 12:02:00,117.746,117.748,117.742,117.742,230899999.0
2006-10-31 12:03:00,117.742,117.742,117.702,117.702,281299996.0
2006-10-31 12:04:00,117.752,117.752,117.729,117.729,345500000.0
2006-10-31 12:05:00,117.735,117.735,117.706,117.715,391000004.0
2006-10-31 12:06:00,117.708,117.723,117.704,117.718,348000000.0
2006-10-31 12:07:00,117.718,117.718,117.696,117.7,182999999.0
2006-10-31 12:08:00,117.701,117.701,117.67,117.683,235100004.0
2006-10-31 12:09:00,117.683,117.71,117.68,117.684,229800001.0
2006-10-31 12:10:00,117.688,117.698,117.676,117.696,164700002.0
2006-10-31 12:11:00,117.698,117.722,117.685,117.718,378700003.0
2006-10-31 12:12:00,117.73,117.73,117.713,117.725,211199999.0
2006-10-31 12:13:00,117.72,117.727,117.707,117.725,232299994.0
2006-10-31 12:14:00,117.722,117.722,117.708,117.715,358800002.0
2006-10-31 12:15:00,117.723,117.723,117.703,117.703,140400001.0
2006-10-31 12:16:00,117.698,117.711,117.695,117.699,273900003.0
2006-10-31 12:17:00,117.689,117.689,117.667,117.667,233800001.0
2006-10-31 12:18:00,117.647,117.647,117.631,117.633,176900002.0
2006-10-31 12:19:00,117.654,117.689,117.654,117.675,241099998.0
2006-10-31 12:20:00,117.677,117.685,117.675,117.675,292200004.0
2006-10-31 12:21:00,117.677,117.688,117.677,117.686,316099996.0
2006-10-31 12:22:00,117.682,117.699,117.678,117.699,87200000.0
2006-10-31 12:23:00,117.627,117.704,117.627,117.697,328199997.0
2006-10-31 12:24:00,117.701,117.711,117.695,117.711,196699998.0
2006-10-31 12:25:00,117.712,117.74,117.712,117.74,333899996.0
2006-10-31 12:26:00,117.744,117.758,117.742,117.742,370099998.0
2006-10-31 12:27:00,117.744,117.747,117.735,117.747,183299999.0
2006-10-31 12:28:00,117.735,117.741,117.724,117.741,282999997.0
2006-10-31 12:29:00,117.77,117.806,117.77,117.8,158499997.0
2006-10-31 12:30:00,117.808,117.819,117.804,117.813,157800000.0
2006-10-31 12:31:00,117.82,117.848,117.82,117.848,73999999.0
2006-10-31 12:32:00,117.849,117.852,117.841,117.841,114200002.0
2006-10-31 12:33:00,117.856,117.867,117.856,117.861,81199999.0
2006-10-31 12:34:00,117.856,117.869,117.855,117.864,265100002.0
2006-10-31 12:35:00,117.863,117.877,117.858,117.865,276999997.0
2006-10-31 12:36:00,117.855,117.855,117.843,117.851,278999998.0
2006-10-31 12:37:00,117.843,117.876,117.838,117.871,326900007.0
2006-10-31 12:38:00,117.872,117.878,117.866,117.871,303999995.0
2006-10-31 12:39:00,117.872,117.872,117.859,117.86,150500000.0
2006-10-31 12:40:00,117.882,117.905,117.882,117.902,76299998.0
2006-10-31 12:41:00,117.907,117.915,117.906,117.908,298700003.0
2006-10-31 12:42:00,117.916,117.927,117.905,117.913,167199998.0
2006-10-31 12:43:00,117.924,117.925,117.914,117.925,255799999.0
2006-10-31 12:44:00,117.93,117.93,117.917,117.917,368299999.0
2006-10-31 12:45:00,117.928,117.928,117.91,117.92,278100004.0
2006-10-31 12:46:00,117.921,117.922,117.908,117.914,383400005.0
2006-10-31 12:47:00,117.92,117.945,117.91,117.945,362900008.0
2006-10-31 12:48:00,117.954,117.963,117.951,117.955,156500001.0
2006-10-31 12:49:00,117.956,117.967,117.955,117.961,254700002.0
2006-10-31 12:50:00,117.953,117.962,117.952,117.952,181000000.0
2006-10-31 12:51:00,117.957,117.96,117.944,117.945,286600007.0
2006-10-31 12:52:00,117.947,117.947,117.94,117.94,43800001.0
2006-10-31 12:53:00,117.932,117.952,117.932,117.952,155699998.0
2006-10-31 12:54:00,117.952,117.952,117.937,117.947,197600005.0
2006-10-31 12:55:00,117.952,117.968,117.952,117.968,103599999.0
2006-10-31 12:56:00,117.977,118.029,117.977,118.021,289200002.0
2006-10-31 12:57:00,118.018,118.026,118.008,118.008,233799995.0
2006-10-31 12:58:00,118.004,118.011,117.988,118.007,542399994.0
2006-10-31 12:59:00,118.02,118.02,117.998,118.005,353699999.0
2006-10-31 13:00:00,118.018,118.02,118.001,118.011,317199996.0
2006-10-31 13:01:00,118.005,118.008,117.995,117.995,112499999.0
2006-10-31 13:02:00,118.0,118.006,117.979,117.979,112500000.0
2006-10-31 13:03:00,117.961,117.961,117.941,117.941,152899999.0
2006-10-31 13:04:00,117.937,117.964,117.937,117.958,170500006.0
2006-10-31 13:05:00,117.958,117.961,117.937,117.937,335900002.0
2006-10-31 13:06:00,117.938,117.94,117.922,117.927,242899999.0
2006-10-31 13:07:00,117.922,117.937,117.915,117.927,312899999.0
2006-10-31 13:08:00,117.923,117.93,117.913,117.93,183399999.0
2006-10-31 13:09:00,117.929,117.943,117.917,117.92,246299992.0
2006-10-31 13:10:00,117.918,117.921,117.916,117.918,131000000.0
2006-10-31 13:11:00,117.917,117.931,117.908,117.914,236600001.0
2006-10-31 13:12:00,117.911,117.918,117.905,117.908,242900000.0
2006-10-31 13:13:00,117.92,117.925,117.901,117.901,205200000.0
2006-10-31 13:14:00,117.902,117.922,117.902,117.913,165699997.0
2006-10-31 13:15:00,117.917,117.918,117.907,117.914,262299995.0
2006-10-31 13:16:00,117.901,117.901,117.887,117.887,130899998.0
2006-10-31 13:17:00,117.889,117.899,117.889,117.892,218999994.0
2006-10-31 13:18:00,117.9,117.907,117.899,117.907,90700001.0
2006-10-31 13:19:00,117.913,117.923,117.911,117.917,143000000.0
2006-10-31 13:20:00,117.922,117.93,117.922,117.928,293500002.0
2006-10-31 13:21:00,117.939,117.94,117.922,117.924,250099998.0
2006-10-31 13:22:00,117.916,117.945,117.916,117.941,285599996.0
2006-10-31 13:23:00,117.926,117.929,117.916,117.929,184799999.0
2006-10-31 13:24:00,117.928,117.928,117.916,117.92,371899999.0
2006-10-31 13:25:00,117.92,117.93,117.916,117.93,161899997.0
2006-10-31 13:26:00,117.933,117.96,117.933,117.96,153299999.0
2006-10-31 13:27:00,117.953,117.953,117.931,117.934,131500001.0
2006-10-31 13:28:00,117.938,117.938,117.916,117.923,326400005.0
2006-10-31 13:29:00,117.923,117.923,117.905,117.913,339100000.0
2006-10-31 13:30:00,117.908,117.908,117.879,117.902,257100004.0
2006-10-31 13:31:00,117.899,117.899,117.879,117.88,207700002.0
2006-10-31 13:32:00,117.892,117.902,117.879,117.879,397900003.0
2006-10-31 13:33:00,117.884,117.884,117.872,117.873,364399999.0
2006-10-31 13:34:00,117.868,117.872,117.858,117.872,353200007.0
2006-10-31 13:35:00,117.87,117.87,117.855,117.859,266399994.0
2006-10-31 13:36:00,117.862,117.872,117.845,117.855,252999998.0
2006-10-31 13:37:00,117.862,117.87,117.859,117.867,167600000.0
2006-10-31 13:38:00,117.867,117.885,117.867,117.872,238200007.0
2006-10-31 13:39:00,117.887,117.887,117.868,117.868,140300003.0
2006-10-31 13:40:00,117.866,117.871,117.858,117.858,301799997.0
2006-10-31 13:41:00,117.855,117.87,117.855,117.86,280000001.0
2006-10-31 13:42:00,117.862,117.867,117.853,117.853,337599994.0
2006-10-31 13:43:00,117.864,117.865,117.857,117.865,436500004.0
2006-10-31 13:44:00,117.866,117.869,117.852,117.852,214100002.0
2006-10-31 13:45:00,117.85,117.861,117.85,117.852,271700008.0
2006-10-31 13:46:00,117.854,117.869,117.854,117.858,285800000.0
2006-10-31 13:47:00,117.863,117.863,117.849,117.859,216000000.0
2006-10-31 13:48:00,117.865,117.882,117.865,117.87,234299999.0
2006-10-31 13:49:00,117.865,117.866,117.849,117.866,212900003.0
2006-10-31 13:50:00,117.875,117.877,117.867,117.867,236199999.0
2006-10-31 13:51:00,117.87,117.875,117.867,117.872,142199998.0
2006-10-31 13:52:00,117.864,117.872,117.864,117.869,220099999.0
2006-10-31 13:53:00,117.863,117.868,117.855,117.855,195599995.0
2006-10-31 13:54:00,117.849,117.86,117.841,117.86,216899999.0
2006-10-31 13:55:00,117.87,117.873,117.856,117.87,243199997.0
2006-10-31 13:56:00,117.871,117.872,117.859,117.872,395900004.0
2006-10-31 13:57:00,117.861,117.861,117.849,117.857,210800000.0
2006-10-31 13:58:00,117.861,117.872,117.86,117.872,173599996.0
2006-10-31 13:59:00,117.875,117.887,117.856,117.856,228700000.0
2006-10-31 14:00:00,117.859,117.872,117.859,117.859,220600002.0
2006-10-31 14:01:00,117.854,117.865,117.845,117.855,210400002.0
2006-10-31 14:02:00,117.855,117.858,117.847,117.848,260599999.0
2006-10-31 14:03:00,117.842,117.842,117.825,117.825,56000000.0
2006-10-31 14:04:00,117.832,117.853,117.832,117.848,212199998.0
2006-10-31 14:05:00,117.843,117.843,117.826,117.831,231199999.0
2006-10-31 14:06:00,117.84,117.845,117.827,117.833,200499995.0
2006-10-31 14:07:00,117.838,117.843,117.836,117.84,173199996.0
2006-10-31 14:08:00,117.834,117.835,117.822,117.835,292600002.0
2006-10-31 14:09:00,117.828,117.844,117.828,117.837,105499997.0
2006-10-31 14:10:00,117.842,117.842,117.838,117.838,201199993.0
2006-10-31 14:11:00,117.838,117.838,117.832,117.837,94899998.0
2006-10-31 14:12:00,117.829,117.829,117.816,117.816,179099998.0
2006-10-31 14:13:00,117.819,117.84,117.819,117.836,239399996.0
2006-10-31 14:14:00,117.847,117.854,117.846,117.848,273000000.0
2006-10-31 14:15:00,117.853,117.87,117.844,117.844,401400003.0
2006-10-31 14:16:00,117.83,117.837,117.83,117.836,290900002.0
2006-10-31 14:17:00,117.825,117.835,117.819,117.827,222499996.0
2006-10-31 14:18:00,117.819,117.854,117.819,117.85,233100004.0
2006-10-31 14:19:00,117.868,117.871,117.867,117.867,221700004.0
2006-10-31 14:20:00,117.864,117.89,117.864,117.89,160799997.0
2006-10-31 14:21:00,117.886,117.892,117.884,117.892,132799999.0
2006-10-31 14:22:00,117.899,117.899,117.88,117.88,139300001.0
2006-10-31 14:23:00,117.886,117.894,117.886,117.891,205600004.0
2006-10-31 14:24:00,117.892,117.892,117.876,117.876,209200001.0
2006-10-31 14:25:00,117.877,117.878,117.852,117.852,226599999.0
2006-10-31 14:26:00,117.847,117.853,117.846,117.846,122500000.0
2006-10-31 14:27:00,117.844,117.85,117.84,117.849,221600003.0
2006-10-31 14:28:00,117.855,117.855,117.848,117.849,371999996.0
2006-10-31 14:29:00,117.872,117.872,117.849,117.85,183100002.0
2006-10-31 14:30:00,117.845,117.864,117.833,117.839,405900000.0
2006-10-31 14:31:00,117.848,117.851,117.839,117.839,310299997.0
2006-10-31 14:32:00,117.843,117.85,117.837,117.84,364200001.0
2006-10-31 14:33:00,117.833,117.848,117.833,117.845,142799998.0
2006-10-31 14:34:00,117.845,117.845,117.84,117.843,117000000.0
2006-10-31 14:35:00,117.842,117.852,117.841,117.841,163500001.0
2006-10-31 14:36:00,117.842,117.852,117.842,117.852,213299995.0
2006-10-31 14:37:00,117.842,117.842,117.828,117.828,212599998.0
2006-10-31 14:38:00,117.824,117.839,117.824,117.829,114300003.0
2006-10-31 14:39:00,117.82,117.839,117.816,117.835,273900003.0
2006-10-31 14:40:00,117.831,117.849,117.831,117.839,112800001.0
2006-10-31 14:41:00,117.854,117.881,117.849,117.876,285399996.0
2006-10-31 14:42:00,117.87,117.874,117.865,117.866,262900000.0
2006-10-31 14:43:00,117.863,117.863,117.852,117.857,471199991.0
2006-10-31 14:44:00,117.864,117.879,117.864,117.879,167299998.0
2006-10-31 14:45:00,117.88,117.88,117.866,117.869,40200000.0
2006-10-31 14:46:00,117.865,117.871,117.859,117.865,255400000.0
2006-10-31 14:47:00,117.861,117.879,117.861,117.872,248300004.0
2006-10-31 14:48:00,117.872,117.883,117.863,117.883,177499998.0
2006-10-31 14:49:00,117.862,117.868,117.86,117.861,281399997.0
2006-10-31 14:50:00,117.864,117.887,117.864,117.877,293400000.0
2006-10-31 14:51:00,117.879,117.892,117.879,117.882,175099996.0
2006-10-31 14:52:00,117.883,117.883,117.869,117.872,161399995.0
2006-10-31 14:53:00,117.868,117.877,117.866,117.872,163899999.0
2006-10-31 14:54:00,117.872,117.877,117.872,117.877,124399998.0
2006-10-31 14:55:00,117.883,117.888,117.876,117.879,189799998.0
2006-10-31 14:56:00,117.878,117.878,117.847,117.847,182000000.0
2006-10-31 14:57:00,117.82,117.85,117.816,117.82,248799998.0
2006-10-31 14:58:00,117.847,117.847,117.821,117.835,203900003.0
2006-10-31 14:59:00,117.848,117.852,117.844,117.847,133399997.0
2006-10-31 15:00:00,117.846,117.846,117.802,117.813,208399998.0
2006-10-31 15:01:00,117.817,117.817,117.793,117.799,217700002.0
2006-10-31 15:02:00,117.798,117.8,117.792,117.798,168400002.0
2006-10-31 15:03:00,117.806,117.815,117.802,117.815,169599998.0
2006-10-31 15:04:00,117.818,117.818,117.77,117.782,183000002.0
2006-10-31 15:05:00,117.812,117.812,117.795,117.804,222399998.0
2006-10-31 15:06:00,117.794,117.797,117.792,117.797,188099999.0
2006-10-31 15:07:00,117.791,117.797,117.756,117.78,164500002.0
2006-10-31 15:08:00,117.791,117.8,117.787,117.789,329099999.0
2006-10-31 15:09:00,117.785,117.786,117.779,117.785,357699999.0
2006-10-31 15:10:00,117.79,117.808,117.79,117.806,152100000.0
2006-10-31 15:11:00,117.802,117.802,117.787,117.787,361400004.0
2006-10-31 15:12:00,117.8,117.807,117.8,117.802,150099994.0
2006-10-31 15:13:00,117.791,117.791,117.777,117.778,255199999.0
2006-10-31 15:14:00,117.775,117.798,117.775,117.798,162299998.0
2006-10-31 15:15:00,117.812,117.815,117.799,117.799,224600001.0
2006-10-31 15:16:00,117.81,117.822,117.803,117.81,248800005.0
2006-10-31 15:17:00,117.806,117.812,117.801,117.812,170799996.0
2006-10-31 15:18:00,117.803,117.803,117.768,117.799,188000002.0
2006-10-31 15:19:00,117.796,117.796,117.74,117.764,199099996.0
2006-10-31 15:20:00,117.765,117.765,117.737,117.745,453399993.0
2006-10-31 15:21:00,117.75,117.75,117.725,117.725,301300003.0
2006-10-31 15:22:00,117.719,117.729,117.719,117.722,204599999.0
2006-10-31 15:23:00,117.72,117.732,117.719,117.726,254500001.0
2006-10-31 15:24:00,117.728,117.732,117.72,117.72,338399996.0
2006-10-31 15:25:00,117.722,117.731,117.722,117.73,219299999.0
2006-10-31 15:26:00,117.726,117.727,117.713,117.713,87900000.0
2006-10-31 15:27:00,117.713,117.713,117.665,117.69,155699998.0
2006-10-31 15:28:00,117.702,117.718,117.7,117.717,83599999.0
2006-10-31 15:29:00,117.708,117.726,117.701,117.723,289000002.0
2006-10-31 15:30:00,117.73,117.746,117.723,117.745,237099997.0
2006-10-31 15:31:00,117.758,117.759,117.71,117.715,261500006.0
2006-10-31 15:32:00,117.712,117.77,117.712,117.77,202300000.0
2006-10-31 15:33:00,117.763,117.771,117.755,117.771,237100005.0
2006-10-31 15:34:00,117.774,117.784,117.774,117.783,207000002.0
2006-10-31 15:35:00,117.78,117.796,117.774,117.796,238700009.0
2006-10-31 15:36:00,117.798,117.839,117.793,117.839,227000003.0
2006-10-31 15:37:00,117.849,117.858,117.848,117.857,320099998.0
2006-10-31 15:38:00,117.858,117.858,117.833,117.845,333299995.0
2006-10-31 15:39:00,117.832,117.847,117.832,117.84,98699998.0
2006-10-31 15:40:00,117.84,117.842,117.815,117.824,155999999.0
2006-10-31 15:41:00,117.813,117.813,117.804,117.804,88399998.0
2006-10-31 15:42:00,117.8,117.836,117.8,117.828,399900001.0
2006-10-31 15:43:00,117.833,117.838,117.826,117.828,277900001.0
2006-10-31 15:44:00,117.807,117.823,117.791,117.815,262799999.0
2006-10-31 15:45:00,117.816,117.831,117.812,117.831,117399998.0
2006-10-31 15:46:00,117.835,117.84,117.823,117.823,320199999.0
2006-10-31 15:47:00,117.818,117.828,117.815,117.815,145800001.0
2006-10-31 15:48:00,117.821,117.821,117.814,117.819,421100005.0
2006-10-31 15:49:00,117.815,117.829,117.815,117.826,264499999.0
2006-10-31 15:50:00,117.838,117.85,117.828,117.85,430800000.0
2006-10-31 15:51:00,117.86,117.867,117.86,117.865,290300002.0
2006-10-31 15:52:00,117.861,117.861,117.844,117.847,165099997.0
2006-10-31 15:53:00,117.836,117.836,117.816,117.82,119400003.0
2006-10-31 15:54:00,117.819,117.829,117.814,117.829,115100002.0
2006-10-31 15:55:00,117.833,117.838,117.827,117.838,203099997.0
2006-10-31 15:56:00,117.837,117.845,117.834,117.841,351100002.0
2006-10-31 15:57:00,117.832,117.851,117.805,117.805,302299998.0
2006-10-31 15:58:00,117.847,117.849,117.816,117.841,264000002.0
2006-10-31 15:59:00,117.851,117.86,117.846,117.846,182800000.0
2006-10-31 16:00:00,117.856,117.858,117.828,117.833,259800003.0
2006-10-31 16:01:00,117.818,117.822,117.799,117.822,158899997.0
2006-10-31 16:02:00,117.834,117.838,117.816,117.816,148400001.0
2006-10-31 16:03:00,117.811,117.811,117.775,117.783,98899998.0
2006-10-31 16:04:00,117.778,117.788,117.778,117.778,248899998.0
2006-10-31 16:05:00,117.767,117.783,117.764,117.778,213499999.0
2006-10-31 16:06:00,117.784,117.791,117.778,117.787,172099998.0
2006-10-31 16:07:00,117.79,117.792,117.74,117.767,291600000.0
2006-10-31 16:08:00,117.768,117.77,117.754,117.758,220100001.0
2006-10-31 16:09:00,117.777,117.779,117.747,117.747,111100001.0
2006-10-31 16:10:00,117.773,117.785,117.767,117.782,367800000.0
2006-10-31 16:11:00,117.797,117.803,117.797,117.803,138300001.0
2006-10-31 16:12:00,117.81,117.813,117.749,117.804,357399996.0
2006-10-31 16:13:00,117.8,117.81,117.8,117.802,199499994.0
2006-10-31 16:14:00,117.795,117.795,117.765,117.767,126299998.0
2006-10-31 16:15:00,117.761,117.763,117.756,117.763,250800000.0
2006-10-31 16:16:00,117.746,117.752,117.734,117.752,248100001.0
2006-10-31 16:17:00,117.755,117.761,117.749,117.75,317200002.0
2006-10-31 16:18:00,117.754,117.759,117.751,117.753,218100004.0
2006-10-31 16:19:00,117.759,117.767,117.738,117.755,442300009.0
2006-10-31 16:20:00,117.77,117.774,117.744,117.762,323200002.0
2006-10-31 16:21:00,117.778,117.778,117.748,117.768,212200001.0
2006-10-31 16:22:00,117.779,117.789,117.779,117.786,292800006.0
2006-10-31 16:23:00,117.783,117.802,117.783,117.802,221499996.0
2006-10-31 16:24:00,117.77,117.791,117.757,117.78,296999998.0
2006-10-31 16:25:00,117.805,117.805,117.805,117.805,74599999.0
2006-10-31 16:26:00,117.798,117.804,117.797,117.797,365299997.0
2006-10-31 16:27:00,117.797,117.802,117.786,117.79,235000000.0
2006-10-31 16:28:00,117.785,117.785,117.742,117.769,242200000.0
2006-10-31 16:29:00,117.783,117.783,117.768,117.769,156299999.0
2006-10-31 16:30:00,117.778,117.797,117.778,117.789,152099999.0
2006-10-31 16:31:00,117.788,117.792,117.78,117.791,219000002.0
2006-10-31 16:32:00,117.788,117.8,117.769,117.79,311100002.0
2006-10-31 16:33:00,117.79,117.792,117.775,117.775,209800002.0
2006-10-31 16:34:00,117.763,117.771,117.758,117.758,305300006.0
2006-10-31 16:35:00,117.768,117.779,117.768,117.77,218200000.0
2006-10-31 16:36:00,117.766,117.791,117.755,117.782,241600000.0
2006-10-31 16:37:00,117.78,117.785,117.78,117.782,308399999.0
2006-10-31 16:38:00,117.792,117.792,117.782,117.792,199400003.0
2006-10-31 16:39:00,117.783,117.79,117.766,117.766,395800001.0
2006-10-31 16:40:00,117.79,117.795,117.787,117.79,97099999.0
2006-10-31 16:41:00,117.767,117.785,117.756,117.785,309099999.0
2006-10-31 16:42:00,117.784,117.788,117.763,117.788,216199999.0
2006-10-31 16:43:00,117.793,117.804,117.793,117.8,220100000.0
2006-10-31 16:44:00,117.793,117.793,117.782,117.785,183600002.0
2006-10-31 16:45:00,117.793,117.793,117.777,117.783,255499999.0
2006-10-31 16:46:00,117.748,117.775,117.748,117.775,282999996.0
2006-10-31 16:47:00,117.774,117.774,117.728,117.768,153399999.0
2006-10-31 16:48:00,117.763,117.763,117.745,117.76,313900006.0
2006-10-31 16:49:00,117.773,117.78,117.76,117.769,299899998.0
2006-10-31 16:50:00,117.773,117.779,117.748,117.754,220400003.0
2006-10-31 16:51:00,117.771,117.779,117.737,117.779,207900001.0
2006-10-31 16:52:00,117.783,117.792,117.783,117.792,22400000.0
2006-10-31 16:53:00,117.778,117.794,117.767,117.792,223000000.0
2006-10-31 16:54:00,117.79,117.79,117.763,117.788,179499996.0
2006-10-31 16:55:00,117.788,117.793,117.781,117.787,210000002.0
2006-10-31 16:56:00,117.783,117.783,117.772,117.772,263900001.0
2006-10-31 16:57:00,117.776,117.783,117.721,117.724,378500001.0
2006-10-31 16:58:00,117.719,117.719,117.693,117.704,370199997.0
2006-10-31 16:59:00,117.683,117.688,117.653,117.656,186299998.0
2006-10-31 17:00:00,117.636,117.636,117.596,117.621,278299996.0
2006-10-31 17:01:00,117.628,117.628,117.587,117.587,495000002.0
2006-10-31 17:02:00,117.604,117.64,117.604,117.64,168300004.0
2006-10-31 17:03:00,117.632,117.632,117.62,117.621,114899997.0
2006-10-31 17:04:00,117.625,117.625,117.602,117.602,194099999.0
2006-10-31 17:05:00,117.603,117.608,117.537,117.537,112800000.0
2006-10-31 17:06:00,117.517,117.517,117.442,117.442,420800000.0
2006-10-31 17:07:00,117.44,117.447,117.43,117.431,190099995.0
2006-10-31 17:08:00,117.4,117.4,117.357,117.374,139000002.0
2006-10-31 17:09:00,117.372,117.379,117.345,117.345,365300000.0
2006-10-31 17:10:00,117.351,117.357,117.3,117.3,433299993.0
2006-10-31 17:11:00,117.283,117.283,117.222,117.222,113500002.0
2006-10-31 17:12:00,117.209,117.233,117.201,117.233,337500008.0
2006-10-31 17:13:00,117.238,117.247,117.224,117.245,319599998.0
2006-10-31 17:14:00,117.247,117.307,117.245,117.307,134800004.0
2006-10-31 17:15:00,117.302,117.302,117.28,117.292,303699992.0
2006-10-31 17:16:00,117.304,117.336,117.304,117.333,273400004.0
2006-10-31 17:17:00,117.33,117.34,117.323,117.34,310800000.0
2006-10-31 17:18:00,117.333,117.339,117.313,117.323,171800004.0
2006-10-31 17:19:00,117.313,117.313,117.285,117.285,193100001.0
2006-10-31 17:20:00,117.3,117.302,117.274,117.278,153499995.0
2006-10-31 17:21:00,117.274,117.274,117.248,117.259,302000003.0
2006-10-31 17:22:00,117.256,117.262,117.253,117.256,332200003.0
2006-10-31 17:23:00,117.25,117.259,117.229,117.236,236900003.0
2006-10-31 17:24:00,117.249,117.253,117.241,117.246,197799998.0
2006-10-31 17:25:00,117.254,117.254,117.21,117.234,310900000.0
2006-10-31 17:26:00,117.221,117.223,117.209,117.223,162799998.0
2006-10-31 17:27:00,117.223,117.224,117.215,117.219,241999999.0
2006-10-31 17:28:00,117.224,117.224,117.181,117.2,189300001.0
2006-10-31 17:29:00,117.194,117.198,117.169,117.169,241600000.0
2006-10-31 17:30:00,117.13,117.13,117.037,117.044,283600003.0
2006-10-31 17:31:00,117.039,117.075,117.038,117.075,161699998.0
2006-10-31 17:32:00,117.078,117.078,117.061,117.071,274800003.0
2006-10-31 17:33:00,117.054,117.085,117.054,117.085,351100004.0
2006-10-31 17:34:00,117.078,117.078,117.068,117.068,42100000.0
2006-10-31 17:35:00,117.042,117.042,116.967,116.967,297200000.0
2006-10-31 17:36:00,116.976,117.007,116.957,116.957,412900003.0
2006-10-31 17:37:00,116.948,116.948,116.89,116.896,219499997.0
2006-10-31 17:38:00,116.912,116.926,116.912,116.918,141900003.0
2006-10-31 17:39:00,116.9,116.916,116.888,116.916,119400003.0
2006-10-31 17:40:00,116.923,116.925,116.92,116.92,72300000.0
2006-10-31 17:41:00,116.923,116.929,116.906,116.923,277900001.0
2006-10-31 17:42:00,116.92,116.924,116.916,116.924,133000000.0
2006-10-31 17:43:00,116.914,116.914,116.865,116.865,169899998.0
2006-10-31 17:44:00,116.876,116.876,116.854,116.86,183899999.0
2006-10-31 17:45:00,116.86,116.872,116.854,116.869,150800001.0
2006-10-31 17:46:00,116.867,116.877,116.862,116.868,183800002.0
2006-10-31 17:47:00,116.857,116.876,116.857,116.876,317599996.0
2006-10-31 17:48:00,116.886,116.895,116.883,116.883,168699996.0
2006-10-31 17:49:00,116.883,116.899,116.883,116.885,239800000.0
2006-10-31 17:50:00,116.891,116.946,116.891,116.946,323900005.0
2006-10-31 17:51:00,116.936,116.949,116.93,116.94,462299998.0
2006-10-31 17:52:00,116.962,117.017,116.962,117.008,307100000.0
2006-10-31 17:53:00,117.017,117.038,117.004,117.038,309899995.0
2006-10-31 17:54:00,117.052,117.06,117.049,117.053,186000004.0
2006-10-31 17:55:00,117.052,117.08,117.052,117.074,252200001.0
2006-10-31 17:56:00,117.073,117.077,117.064,117.077,114400003.0
2006-10-31 17:57:00,117.085,117.105,117.085,117.105,268600006.0
2006-10-31 17:58:00,117.084,117.084,117.052,117.067,166200006.0
2006-10-31 17:59:00,117.087,117.155,117.087,117.144,213500002.0
2006-10-31 18:00:00,117.136,117.149,117.096,117.096,245600003.0
2006-10-31 18:01:00,117.072,117.097,117.057,117.066,2068499999.0
2006-10-31 18:02:00,117.13,117.13,117.05,117.06,1907700007.0
2006-10-31 18:03:00,117.07,117.1,117.02,117.03,1907700007.0
2006-10-31 18:04:00,117.02,117.05,117.02,117.05,1907700007.0
2006-10-31 18:05:00,117.04,117.08,117.03,117.08,1907700007.0
2006-10-31 18:06:00,117.07,117.07,117.04,117.06,1907700007.0
2006-10-31 18:07:00,117.07,117.07,117.05,117.06,1907700007.0
2006-10-31 18:08:00,117.05,117.07,117.05,117.06,1907700007.0
2006-10-31 18:09:00,117.05,117.05,117.05,117.05,1907700007.0
2006-10-31 18:10:00,117.06,117.06,117.05,117.05,1907700007.0
2006-10-31 18:11:00,117.04,117.05,117.04,117.05,1907700007.0
2006-10-31 18:12:00,116.996,116.996,116.942,116.942,1907700007.0
2006-10-31 18:13:00,117.04,117.04,116.98,116.98,1851100013.0
2006-10-31 18:14:00,116.99,116.99,116.92,116.95,1851100013.0
2006-10-31 18:15:00,116.96,116.96,116.95,116.96,1851100013.0
2006-10-31 18:16:00,116.95,116.95,116.95,116.95,1851100013.0
2006-10-31 18:17:00,116.96,116.96,116.95,116.95,1851100013.0
2006-10-31 18:18:00,116.96,116.96,116.93,116.94,1851100013.0
2006-10-31 18:19:00,116.93,116.94,116.93,116.93,1851100013.0
2006-10-31 18:20:00,116.94,116.95,116.94,116.94,1851100013.0
2006-10-31 18:21:00,116.93,116.94,116.93,116.93,1851100013.0
2006-10-31 18:22:00,116.94,116.94,116.92,116.93,1851100013.0
2006-10-31 18:23:00,116.94,116.96,116.94,116.96,1851100013.0
2006-10-31 18:24:00,116.95,116.96,116.95,116.96,1851100013.0
2006-10-31 18:25:00,116.95,116.96,116.94,116.94,1851100013.0
2006-10-31 18:26:00,116.905,116.917,116.901,116.903,1851100013.0
2006-10-31 18:27:00,116.91,116.94,116.907,116.922,1692400010.0
2006-10-31 18:28:00,116.91,116.93,116.9,116.93,1952900010.0
2006-10-31 18:29:00,116.92,116.92,116.91,116.91,1952900010.0
2006-10-31 18:30:00,116.925,116.931,116.919,116.92,1952900010.0
2006-10-31 18:31:00,116.916,116.918,116.881,116.891,2144399995.0
2006-10-31 18:32:00,116.92,116.93,116.9,116.91,2073199999.0
2006-10-31 18:33:00,116.89,116.9,116.87,116.9,2073199999.0
2006-10-31 18:34:00,116.89,116.91,116.88,116.88,2073199999.0
2006-10-31 18:35:00,116.89,116.89,116.86,116.86,2073199999.0
2006-10-31 18:36:00,116.83,116.848,116.823,116.848,2073199999.0
2006-10-31 18:37:00,116.858,116.892,116.851,116.892,1186000005.0
2006-10-31 18:38:00,116.885,116.885,116.842,116.87,1319600009.0
2006-10-31 18:39:00,116.875,116.881,116.859,116.865,542699997.0
2006-10-31 18:40:00,116.868,116.894,116.862,116.862,1400899998.0
2006-10-31 18:41:00,116.855,116.865,116.845,116.848,1378400006.0
2006-10-31 18:42:00,116.843,116.852,116.809,116.809,2024000000.0
2006-10-31 18:43:00,116.798,116.799,116.749,116.749,1080800002.0
2006-10-31 18:44:00,116.738,116.738,116.71,116.71,701699994.0
2006-10-31 18:45:00,116.71,116.751,116.71,116.751,1571500003.0
2006-10-31 18:46:00,116.755,116.755,116.74,116.743,1680399992.0
2006-10-31 18:47:00,116.741,116.743,116.738,116.743,403099998.0
2006-10-31 18:48:00,116.743,116.747,116.73,116.733,979100000.0
2006-10-31 18:49:00,116.72,116.737,116.7,116.729,1100500004.0
2006-10-31 18:50:00,116.729,116.734,116.712,116.712,1777799984.0
2006-10-31 18:51:00,116.718,116.756,116.715,116.756,1473199988.0
2006-10-31 18:52:00,116.769,116.776,116.763,116.763,1472499995.0
2006-10-31 18:53:00,116.77,116.793,116.77,116.785,1400600000.0
2006-10-31 18:54:00,116.806,116.838,116.806,116.838,1439000002.0
2006-10-31 18:55:00,116.842,116.863,116.842,116.858,1866699999.0
2006-10-31 18:56:00,116.849,116.849,116.813,116.818,316000002.0
2006-10-31 18:57:00,116.815,116.815,116.782,116.813,1096500000.0
2006-10-31 18:58:00,116.82,116.82,116.807,116.807,1496199998.0
2006-10-31 18:59:00,116.807,116.818,116.804,116.813,1321900002.0
2006-10-31 19:00:00,116.818,116.829,116.818,116.821,807599998.0
2006-10-31 19:01:00,116.829,116.833,116.821,116.825,635900000.0
2006-10-31 19:02:00,116.828,116.852,116.828,116.835,860400000.0
2006-10-31 19:03:00,116.843,116.843,116.835,116.84,1600900003.0
2006-10-31 19:04:00,116.839,116.847,116.832,116.847,1039700005.0
2006-10-31 19:05:00,116.84,116.84,116.799,116.806,531999995.0
2006-10-31 19:06:00,116.802,116.803,116.784,116.79,1167199997.0
2006-10-31 19:07:00,116.798,116.818,116.765,116.818,2119800023.0
2006-10-31 19:08:00,116.816,116.816,116.775,116.775,1798900014.0
2006-10-31 19:09:00,116.764,116.766,116.754,116.765,724100006.0
2006-10-31 19:10:00,116.767,116.772,116.763,116.772,730000005.0
2006-10-31 19:11:00,116.767,116.767,116.739,116.745,654599997.0
2006-10-31 19:12:00,116.75,116.768,116.745,116.759,1078500003.0
2006-10-31 19:13:00,116.758,116.758,116.74,116.74,699700003.0
2006-10-31 19:14:00,116.737,116.748,116.728,116.743,661000011.0
2006-10-31 19:15:00,116.74,116.75,116.73,116.73,591799999.0
2006-10-31 19:16:00,116.764,116.77,116.755,116.759,591799999.0
2006-10-31 19:17:00,116.76,116.78,116.759,116.78,1146000001.0
2006-10-31 19:18:00,116.778,116.789,116.773,116.784,678000012.0
2006-10-31 19:19:00,116.787,116.808,116.787,116.805,1940099997.0
2006-10-31 19:20:00,116.807,116.807,116.793,116.8,755400003.0
2006-10-31 19:21:00,116.796,116.796,116.771,116.778,1329100003.0
2006-10-31 19:22:00,116.769,116.776,116.755,116.755,577600008.0
2006-10-31 19:23:00,116.78,116.79,116.76,116.77,1191900007.0
2006-10-31 19:24:00,116.751,116.751,116.729,116.73,1191900007.0
2006-10-31 19:25:00,116.726,116.755,116.726,116.755,1592600007.0
2006-10-31 19:26:00,116.74,116.76,116.73,116.76,1998200000.0
2006-10-31 19:27:00,116.764,116.779,116.763,116.773,1998200000.0
2006-10-31 19:28:00,116.765,116.778,116.713,116.768,1139800000.0
2006-10-31 19:29:00,116.771,116.771,116.739,116.739,664599998.0
2006-10-31 19:30:00,116.735,116.747,116.735,116.738,951800009.0
2006-10-31 19:31:00,116.733,116.747,116.713,116.728,1424199991.0
2006-10-31 19:32:00,116.73,116.741,116.725,116.734,1635800007.0
2006-10-31 19:33:00,116.735,116.736,116.726,116.729,1306400007.0
2006-10-31 19:34:00,116.722,116.729,116.69,116.69,1146300013.0
2006-10-31 19:35:00,116.72,116.72,116.692,116.705,1167799999.0
2006-10-31 19:36:00,116.693,116.711,116.687,116.711,589500000.0
2006-10-31 19:37:00,116.712,116.721,116.706,116.706,364200004.0
2006-10-31 19:38:00,116.703,116.714,116.697,116.697,981800001.0
2006-10-31 19:39:00,116.699,116.718,116.699,116.715,1241300008.0
2006-10-31 19:40:00,116.713,116.713,116.696,116.696,927299997.0
2006-10-31 19:41:00,116.69,116.698,116.686,116.688,1159999997.0
2006-10-31 19:42:00,116.678,116.689,116.671,116.685,781899998.0
2006-10-31 19:43:00,116.685,116.689,116.676,116.687,373299995.0
2006-10-31 19:44:00,116.689,116.697,116.688,116.693,988200001.0
2006-10-31 19:45:00,116.685,116.711,116.679,116.703,586100001.0
2006-10-31 19:46:00,116.703,116.72,116.679,116.7,1020899992.0
2006-10-31 19:47:00,116.697,116.697,116.688,116.688,744100013.0
2006-10-31 19:48:00,116.68,116.693,116.674,116.68,1272999996.0
2006-10-31 19:49:00,116.683,116.683,116.669,116.676,649899999.0
2006-10-31 19:50:00,116.67,116.67,116.651,116.665,783599996.0
2006-10-31 19:51:00,116.66,116.66,116.621,116.645,502400000.0
2006-10-31 19:52:00,116.642,116.642,116.62,116.641,955700006.0
2006-10-31 19:53:00,116.649,116.671,116.642,116.671,1010600001.0
2006-10-31 19:54:00,116.675,116.681,116.667,116.672,1663500010.0
2006-10-31 19:55:00,116.67,116.691,116.669,116.691,584900003.0
2006-10-31 19:56:00,116.688,116.697,116.68,116.688,626400003.0
2006-10-31 19:57:00,116.685,116.685,116.673,116.683,691599997.0
2006-10-31 19:58:00,116.68,116.69,116.68,116.69,1531699999.0
2006-10-31 19:59:00,116.682,116.7,116.646,116.7,785599993.0
2006-10-31 20:00:00,116.699,116.703,116.666,116.703,326199997.0
2006-10-31 20:01:00,116.712,116.732,116.708,116.732,392700001.0
2006-10-31 20:02:00,116.733,116.775,116.733,116.771,1308700011.0
2006-10-31 20:03:00,116.786,116.8,116.773,116.793,766199986.0
2006-10-31 20:04:00,116.794,116.794,116.784,116.787,747499991.0
2006-10-31 20:05:00,116.78,116.788,116.771,116.775,904999998.0
2006-10-31 20:06:00,116.77,116.782,116.767,116.775,1513400004.0
2006-10-31 20:07:00,116.77,116.776,116.765,116.768,723400002.0
2006-10-31 20:08:00,116.734,116.769,116.734,116.755,792700002.0
2006-10-31 20:09:00,116.747,116.761,116.724,116.75,1079299992.0
2006-10-31 20:10:00,116.757,116.77,116.745,116.759,944800001.0
2006-10-31 20:11:00,116.76,116.774,116.76,116.773,1838399997.0
2006-10-31 20:12:00,116.75,116.77,116.75,116.76,1025600002.0
2006-10-31 20:13:00,116.769,116.788,116.765,116.784,1025600002.0
2006-10-31 20:14:00,116.797,116.803,116.788,116.803,1213999990.0
2006-10-31 20:15:00,116.809,116.855,116.801,116.855,1661999988.0
2006-10-31 20:16:00,116.868,116.9,116.868,116.877,1234199996.0
2006-10-31 20:17:00,116.878,116.898,116.872,116.893,784800002.0
2006-10-31 20:18:00,116.895,116.904,116.894,116.898,243899999.0
2006-10-31 20:19:00,116.888,116.888,116.876,116.885,1070499999.0
2006-10-31 20:20:00,116.876,116.89,116.876,116.884,890100000.0
2006-10-31 20:21:00,116.885,116.899,116.873,116.891,1247700005.0
2006-10-31 20:22:00,116.897,116.925,116.892,116.925,1237599985.0
2006-10-31 20:23:00,116.926,116.929,116.913,116.925,837399994.0
2006-10-31 20:24:00,116.923,116.924,116.882,116.916,842200003.0
2006-10-31 20:25:00,116.922,116.929,116.882,116.92,952599999.0
2006-10-31 20:26:00,116.92,116.92,116.895,116.907,1026899990.0
2006-10-31 20:27:00,116.885,116.918,116.87,116.887,1050700009.0
2006-10-31 20:28:00,116.92,116.92,116.91,116.91,715099998.0
2006-10-31 20:29:00,116.9,116.9,116.87,116.88,715099998.0
2006-10-31 20:30:00,116.87,116.88,116.87,116.87,715099998.0
2006-10-31 20:31:00,116.88,116.88,116.86,116.87,715099998.0
2006-10-31 20:32:00,116.88,116.89,116.87,116.89,715099998.0
2006-10-31 20:33:00,116.908,116.923,116.908,116.909,715099998.0
2006-10-31 20:34:00,116.879,116.908,116.879,116.905,408900006.0
2006-10-31 20:35:00,116.903,116.91,116.869,116.91,479700000.0
2006-10-31 20:36:00,116.915,116.922,116.907,116.907,502700003.0
2006-10-31 20:37:00,116.896,116.902,116.895,116.896,428000007.0
2006-10-31 20:38:00,116.878,116.902,116.869,116.893,988899996.0
2006-10-31 20:39:00,116.903,116.903,116.887,116.895,881100001.0
2006-10-31 20:40:00,116.89,116.9,116.89,116.9,1240599995.0
2006-10-31 20:41:00,116.887,116.907,116.866,116.902,1240599995.0
2006-10-31 20:42:00,116.888,116.896,116.864,116.88,1164000000.0
2006-10-31 20:43:00,116.869,116.891,116.862,116.891,1526400006.0
2006-10-31 20:44:00,116.899,116.922,116.899,116.922,1778999994.0
2006-10-31 20:45:00,116.923,116.926,116.893,116.917,1251599997.0
2006-10-31 20:46:00,116.92,116.923,116.884,116.898,1336499992.0
2006-10-31 20:47:00,116.92,116.925,116.916,116.925,2025200003.0
2006-10-31 20:48:00,116.921,116.936,116.887,116.923,1232899997.0
2006-10-31 20:49:00,116.918,116.92,116.905,116.907,1178699998.0
2006-10-31 20:50:00,116.905,116.912,116.899,116.9,1544500000.0
2006-10-31 20:51:00,116.9,116.91,116.891,116.905,483399998.0
2006-10-31 20:52:00,116.902,116.915,116.902,116.914,179200000.0
2006-10-31 20:53:00,116.917,116.923,116.913,116.916,1408100002.0
2006-10-31 20:54:00,116.914,116.92,116.882,116.914,559300007.0
2006-10-31 20:55:00,116.915,116.917,116.896,116.908,1729300003.0
2006-10-31 20:56:00,116.913,116.929,116.889,116.91,714400008.0
2006-10-31 20:57:00,116.912,116.922,116.88,116.902,1568600000.0
2006-10-31 20:58:00,116.91,116.91,116.9,116.91,1215899996.0
2006-10-31 20:59:00,116.92,116.92,116.92,116.92,1215899996.0
2006-10-31 21:00:00,116.91,116.91,116.91,116.91,1215899996.0
2006-10-31 21:01:00,116.905,116.909,116.89,116.891,1215899996.0
2006-10-31 21:02:00,116.891,116.9,116.887,116.888,709099998.0
2006-10-31 21:03:00,116.888,116.895,116.882,116.89,1162500007.0
2006-10-31 21:04:00,116.886,116.901,116.855,116.901,317499996.0
2006-10-31 21:05:00,116.903,116.903,116.889,116.897,715500009.0
2006-10-31 21:06:00,116.887,116.887,116.865,116.865,633000002.0
2006-10-31 21:07:00,116.858,116.858,116.821,116.827,1328000012.0
2006-10-31 21:08:00,116.82,116.828,116.794,116.798,924900006.0
2006-10-31 21:09:00,116.81,116.838,116.799,116.836,156900002.0
2006-10-31 21:10:00,116.835,116.842,116.805,116.811,653799990.0
2006-10-31 21:11:00,116.825,116.833,116.809,116.833,168600003.0
2006-10-31 21:12:00,116.84,116.852,116.84,116.848,444200002.0
2006-10-31 21:13:00,116.832,116.849,116.823,116.837,799599999.0
2006-10-31 21:14:00,116.853,116.868,116.851,116.867,1859499982.0
2006-10-31 21:15:00,116.869,116.87,116.858,116.868,1501400005.0
2006-10-31 21:16:00,116.866,116.884,116.865,116.87,1294199997.0
2006-10-31 21:17:00,116.868,116.881,116.856,116.866,1751400008.0
2006-10-31 21:18:00,116.869,116.873,116.864,116.866,1095699995.0
2006-10-31 21:19:00,116.863,116.88,116.863,116.875,1375900001.0
2006-10-31 21:20:00,116.873,116.879,116.837,116.872,1499300000.0
2006-10-31 21:21:00,116.875,116.877,116.867,116.87,1199200011.0
2006-10-31 21:22:00,116.872,116.888,116.862,116.888,1882199990.0
2006-10-31 21:23:00,116.893,116.899,116.883,116.89,888199997.0
2006-10-31 21:24:00,116.893,116.893,116.875,116.88,1835899999.0
2006-10-31 21:25:00,116.882,116.905,116.881,116.896,1845200001.0
2006-10-31 21:26:00,116.902,116.916,116.902,116.915,1125299995.0
2006-10-31 21:27:00,116.909,116.924,116.909,116.923,858399998.0
2006-10-31 21:28:00,116.914,116.924,116.895,116.899,362399997.0
2006-10-31 21:29:00,116.902,116.902,116.889,116.895,809400005.0
2006-10-31 21:30:00,116.899,116.911,116.898,116.907,915700000.0
2006-10-31 21:31:00,116.905,116.913,116.903,116.913,283999998.0
2006-10-31 21:32:00,116.922,116.927,116.892,116.913,760699992.0
2006-10-31 21:33:00,116.915,116.929,116.895,116.917,424799997.0
2006-10-31 21:34:00,116.913,116.913,116.904,116.909,517799999.0
2006-10-31 21:35:00,116.913,116.913,116.899,116.9,424199998.0
2006-10-31 21:36:00,116.9,116.905,116.897,116.897,644400003.0
2006-10-31 21:37:00,116.897,116.897,116.879,116.897,619600002.0
2006-10-31 21:38:00,116.885,116.901,116.884,116.901,308499995.0
2006-10-31 21:39:00,116.908,116.908,116.873,116.902,518600000.0
2006-10-31 21:40:00,116.907,116.913,116.902,116.902,855999995.0
2006-10-31 21:41:00,116.902,116.907,116.895,116.907,782899995.0
2006-10-31 21:42:00,116.915,116.949,116.915,116.946,958700000.0
2006-10-31 21:43:00,116.944,116.944,116.927,116.937,303900003.0
2006-10-31 21:44:00,116.944,116.944,116.897,116.943,1476700002.0
2006-10-31 21:45:00,116.936,116.963,116.932,116.937,502200005.0
2006-10-31 21:46:00,116.94,116.953,116.939,116.939,901400008.0
2006-10-31 21:47:00,116.928,116.936,116.914,116.914,805099992.0
2006-10-31 21:48:00,116.915,116.935,116.915,116.93,983100000.0
2006-10-31 21:49:00,116.934,116.937,116.909,116.917,606800003.0
2006-10-31 21:50:00,116.905,116.927,116.905,116.912,215699998.0
2006-10-31 21:51:00,116.912,116.937,116.901,116.926,438899999.0
2006-10-31 21:52:00,116.93,116.936,116.919,116.933,187999996.0
2006-10-31 21:53:00,116.943,116.943,116.923,116.923,467599998.0
2006-10-31 21:54:00,116.919,116.939,116.897,116.926,903500002.0
2006-10-31 21:55:00,116.93,116.941,116.926,116.937,182499999.0
2006-10-31 21:56:00,116.943,116.949,116.918,116.949,464799993.0
2006-10-31 21:57:00,116.955,116.955,116.944,116.955,276400000.0
2006-10-31 21:58:00,116.96,116.965,116.94,116.957,348199997.0
2006-10-31 21:59:00,116.96,116.96,116.904,116.904,450299999.0
2006-10-31 22:00:00,116.904,116.927,116.904,116.909,1002699988.0
2006-10-31 22:01:00,116.912,116.919,116.907,116.914,1198899999.0
2006-10-31 22:02:00,116.91,116.915,116.895,116.915,674999995.0
2006-10-31 22:03:00,116.916,116.917,116.893,116.906,332200001.0
2006-10-31 22:04:00,116.903,116.906,116.876,116.906,905500004.0
2006-10-31 22:05:00,116.906,116.916,116.894,116.916,281300002.0
2006-10-31 22:06:00,116.908,116.915,116.908,116.912,109800003.0
2006-10-31 22:07:00,116.91,116.913,116.907,116.907,439400005.0
2006-10-31 22:08:00,116.889,116.906,116.882,116.892,279299997.0
2006-10-31 22:09:00,116.907,116.909,116.906,116.909,120500001.0
2006-10-31 22:10:00,116.904,116.912,116.902,116.908,199000001.0
2006-10-31 22:11:00,116.911,116.929,116.907,116.909,514600001.0
2006-10-31 22:12:00,116.915,116.918,116.903,116.903,193500000.0
2006-10-31 22:13:00,116.902,116.909,116.902,116.909,326999996.0
2006-10-31 22:14:00,116.907,116.907,116.884,116.893,372199999.0
2006-10-31 22:15:00,116.9,116.913,116.899,116.913,404100002.0
2006-10-31 22:16:00,116.91,116.917,116.875,116.875,755900002.0
2006-10-31 22:17:00,116.861,116.89,116.853,116.89,166800000.0
2006-10-31 22:18:00,116.895,116.899,116.859,116.894,457400003.0
2006-10-31 22:19:00,116.898,116.904,116.89,116.902,380300004.0
2006-10-31 22:20:00,116.898,116.905,116.889,116.9,416800007.0
2006-10-31 22:21:00,116.9,116.904,116.882,116.904,198399995.0
2006-10-31 22:22:00,116.902,116.91,116.891,116.91,338200001.0
2006-10-31 22:23:00,116.908,116.908,116.889,116.896,130500001.0
2006-10-31 22:24:00,116.918,116.922,116.914,116.918,316100002.0
2006-10-31 22:25:00,116.915,116.925,116.899,116.925,359499999.0
2006-10-31 22:26:00,116.903,116.917,116.894,116.91,165800003.0
2006-10-31 22:27:00,116.92,116.92,116.887,116.889,897600002.0
2006-10-31 22:28:00,116.892,116.901,116.883,116.894,326199999.0
2006-10-31 22:29:00,116.906,116.91,116.894,116.908,159900001.0
2006-10-31 22:30:00,116.91,116.916,116.895,116.907,385000002.0
2006-10-31 22:31:00,116.913,116.917,116.903,116.903,287599997.0
2006-10-31 22:32:00,116.899,116.909,116.876,116.895,403199993.0
2006-10-31 22:33:00,116.908,116.915,116.899,116.915,750800004.0
2006-10-31 22:34:00,116.917,116.932,116.915,116.917,943999999.0
2006-10-31 22:35:00,116.913,116.913,116.887,116.91,311700003.0
2006-10-31 22:36:00,116.913,116.924,116.883,116.924,986500012.0
2006-10-31 22:37:00,116.914,116.914,116.871,116.871,151500000.0
2006-10-31 22:38:00,116.918,116.925,116.913,116.922,340500006.0
2006-10-31 22:39:00,116.915,116.92,116.914,116.92,314500001.0
2006-10-31 22:40:00,116.893,116.923,116.888,116.912,482599999.0
2006-10-31 22:41:00,116.919,116.921,116.912,116.921,257800001.0
2006-10-31 22:42:00,116.918,116.929,116.916,116.923,237099998.0
2006-10-31 22:43:00,116.92,116.928,116.917,116.918,325899996.0
2006-10-31 22:44:00,116.902,116.922,116.898,116.922,254200000.0
2006-10-31 22:45:00,116.93,116.933,116.921,116.926,284000000.0
2006-10-31 22:46:00,116.926,116.926,116.91,116.91,292800003.0
2006-10-31 22:47:00,116.921,116.941,116.91,116.94,267099996.0
2006-10-31 22:48:00,116.944,116.944,116.918,116.925,343900000.0
2006-10-31 22:49:00,116.937,116.937,116.925,116.932,239699998.0
2006-10-31 22:50:00,116.927,116.942,116.917,116.922,392100003.0
2006-10-31 22:51:00,116.923,116.936,116.923,116.933,244099995.0
2006-10-31 22:52:00,116.889,116.943,116.889,116.934,218099996.0
2006-10-31 22:53:00,116.945,116.964,116.93,116.941,544599995.0
2006-10-31 22:54:00,116.943,116.945,116.932,116.941,294700004.0
2006-10-31 22:55:00,116.942,116.952,116.942,116.945,415700001.0
2006-10-31 22:56:00,116.934,116.943,116.917,116.917,266000002.0
2006-10-31 22:57:00,116.917,116.93,116.904,116.93,491800001.0
2006-10-31 22:58:00,116.938,116.951,116.92,116.94,90199998.0
2006-10-31 22:59:00,116.93,116.934,116.917,116.925,245100002.0
2006-10-31 23:00:00,116.939,116.958,116.933,116.944,263100003.0
2006-10-31 23:01:00,116.947,116.947,116.93,116.941,143599998.0
2006-10-31 23:02:00,116.938,116.939,116.932,116.932,153399998.0
2006-10-31 23:03:00,116.932,116.94,116.926,116.926,326900004.0
2006-10-31 23:04:00,116.94,116.94,116.931,116.934,157599999.0
2006-10-31 23:05:00,116.932,116.933,116.918,116.933,153900000.0
2006-10-31 23:06:00,116.941,116.948,116.925,116.937,445900004.0
2006-10-31 23:07:00,116.936,116.943,116.933,116.938,299299995.0
2006-10-31 23:08:00,116.942,116.946,116.933,116.937,331900001.0
2006-10-31 23:09:00,116.938,116.943,116.933,116.943,172800001.0
2006-10-31 23:10:00,116.952,116.963,116.951,116.951,250100002.0
2006-10-31 23:11:00,116.945,116.953,116.93,116.944,239300003.0
2006-10-31 23:12:00,116.935,116.95,116.92,116.95,261899999.0
2006-10-31 23:13:00,116.955,116.959,116.928,116.938,290799996.0
2006-10-31 23:14:00,116.925,116.942,116.92,116.936,319700002.0
2006-10-31 23:15:00,116.94,116.951,116.935,116.944,314399996.0
2006-10-31 23:16:00,116.931,116.944,116.924,116.932,191899997.0
2006-10-31 23:17:00,116.935,116.949,116.935,116.939,248800002.0
2006-10-31 23:18:00,116.945,116.946,116.926,116.93,194900000.0
2006-10-31 23:19:00,116.922,116.94,116.922,116.926,302000005.0
2006-10-31 23:20:00,116.918,116.944,116.915,116.944,250000001.0
2006-10-31 23:21:00,116.935,116.94,116.93,116.932,135199996.0
2006-10-31 23:22:00,116.933,116.937,116.915,116.936,224499998.0
2006-10-31 23:23:00,116.947,116.947,116.925,116.936,255000001.0
2006-10-31 23:24:00,116.941,116.946,116.928,116.946,258299997.0
2006-10-31 23:25:00,116.95,116.95,116.916,116.942,288699999.0
2006-10-31 23:26:00,116.939,116.946,116.928,116.944,262500000.0
2006-10-31 23:27:00,116.947,116.953,116.911,116.922,120899999.0
2006-10-31 23:28:00,116.952,116.959,116.935,116.935,354299997.0
2006-10-31 23:29:00,116.923,116.952,116.923,116.951,141499999.0
2006-10-31 23:30:00,116.955,116.956,116.942,116.942,215500000.0
2006-10-31 23:31:00,116.94,116.958,116.94,116.957,264399998.0
2006-10-31 23:32:00,116.944,116.947,116.928,116.941,189300000.0
2006-10-31 23:33:00,116.938,116.938,116.917,116.926,168499998.0
2006-10-31 23:34:00,116.942,116.942,116.93,116.939,116199999.0
2006-10-31 23:35:00,116.94,116.947,116.92,116.932,218599998.0
2006-10-31 23:36:00,116.937,116.942,116.93,116.932,158000000.0
2006-10-31 23:37:00,116.93,116.935,116.928,116.935,87500001.0
2006-10-31 23:38:00,116.918,116.942,116.913,116.932,348100000.0
2006-10-31 23:39:00,116.932,116.949,116.913,116.947,113800000.0
2006-10-31 23:40:00,116.922,116.949,116.922,116.937,268599995.0
2006-10-31 23:41:00,116.947,116.949,116.921,116.931,210799998.0
2006-10-31 23:42:00,116.933,116.933,116.92,116.931,234700001.0
2006-10-31 23:43:00,116.931,116.946,116.924,116.946,153900000.0
2006-10-31 23:44:00,116.942,116.951,116.938,116.938,258400000.0
2006-10-31 23:45:00,116.942,116.951,116.923,116.933,380200000.0
2006-10-31 23:46:00,116.933,116.963,116.929,116.953,324800002.0
2006-10-31 23:47:00,116.95,116.958,116.937,116.946,322699993.0
2006-10-31 23:48:00,116.953,116.953,116.93,116.948,305499999.0
2006-10-31 23:49:00,116.957,116.957,116.928,116.93,326299998.0
2006-10-31 23:50:00,116.95,116.96,116.94,116.94,204800001.0
2006-10-31 23:51:00,116.946,116.949,116.935,116.935,151200003.0
2006-10-31 23:52:00,116.936,116.94,116.912,116.939,328699998.0
2006-10-31 23:53:00,116.942,116.944,116.923,116.935,164199999.0
2006-10-31 23:54:00,116.939,116.956,116.939,116.942,98000001.0
2006-10-31 23:55:00,116.944,116.948,116.935,116.935,165899996.0
2006-10-31 23:56:00,116.945,116.945,116.919,116.945,318999996.0
2006-10-31 23:57:00,116.926,116.942,116.911,116.942,332699993.0
2006-10-31 23:58:00,116.958,116.958,116.944,116.944,186599998.0
2006-10-31 23:59:00,116.957,116.963,116.947,116.947,209199998.0
2006-11-01 00:00:00,116.94,116.94,116.878,116.899,179200000.0
2006-11-01 00:01:00,116.893,116.893,116.874,116.882,266599996.0
2006-11-01 00:02:00,116.886,116.898,116.88,116.895,277400005.0
2006-11-01 00:03:00,116.883,116.884,116.855,116.855,249899997.0
2006-11-01 00:04:00,116.846,116.882,116.846,116.87,253599997.0
2006-11-01 00:05:00,116.89,116.894,116.875,116.886,169899999.0
2006-11-01 00:06:00,116.877,116.877,116.869,116.869,144500001.0
2006-11-01 00:07:00,116.86,116.861,116.848,116.861,157299997.0
2006-11-01 00:08:00,116.86,116.871,116.859,116.866,144300000.0
2006-11-01 00:09:00,116.87,116.874,116.846,116.872,349100006.0
2006-11-01 00:10:00,116.878,116.89,116.865,116.89,238100001.0
2006-11-01 00:11:00,116.889,116.906,116.875,116.905,204199995.0
2006-11-01 00:12:00,116.902,116.903,116.873,116.879,290699996.0
2006-11-01 00:13:00,116.897,116.897,116.88,116.88,222100004.0
2006-11-01 00:14:00,116.875,116.875,116.837,116.873,349600001.0
2006-11-01 00:15:00,116.882,116.887,116.851,116.861,152700001.0
2006-11-01 00:16:00,116.865,116.875,116.865,116.869,173799998.0
2006-11-01 00:17:00,116.872,116.884,116.84,116.86,148599998.0
2006-11-01 00:18:00,116.873,116.873,116.855,116.855,377600006.0
2006-11-01 00:19:00,116.862,116.863,116.84,116.845,365599999.0
2006-11-01 00:20:00,116.855,116.865,116.842,116.865,393899993.0
2006-11-01 00:21:00,116.855,116.881,116.851,116.875,340899991.0
2006-11-01 00:22:00,116.851,116.869,116.845,116.864,241699999.0
2006-11-01 00:23:00,116.85,116.875,116.845,116.864,240600002.0
2006-11-01 00:24:00,116.872,116.878,116.845,116.86,234900001.0
2006-11-01 00:25:00,116.865,116.878,116.86,116.868,266900000.0
2006-11-01 00:26:00,116.87,116.87,116.847,116.87,155399999.0
2006-11-01 00:27:00,116.865,116.878,116.85,116.878,80700002.0
2006-11-01 00:28:00,116.883,116.883,116.858,116.874,155300003.0
2006-11-01 00:29:00,116.87,116.872,116.857,116.87,269900005.0
2006-11-01 00:30:00,116.865,116.865,116.834,116.845,176400000.0
2006-11-01 00:31:00,116.872,116.877,116.851,116.867,351900000.0
2006-11-01 00:32:00,116.88,116.885,116.867,116.869,190900001.0
2006-11-01 00:33:00,116.875,116.877,116.858,116.868,332299997.0
2006-11-01 00:34:00,116.872,116.88,116.855,116.88,330899991.0
2006-11-01 00:35:00,116.888,116.889,116.86,116.866,292500003.0
2006-11-01 00:36:00,116.86,116.882,116.856,116.873,329799996.0
2006-11-01 00:37:00,116.886,116.886,116.841,116.858,334400002.0
2006-11-01 00:38:00,116.874,116.874,116.839,116.839,167999998.0
2006-11-01 00:39:00,116.877,116.88,116.86,116.873,450600012.0
2006-11-01 00:40:00,116.877,116.879,116.858,116.863,185900000.0
2006-11-01 00:41:00,116.88,116.884,116.854,116.867,183600003.0
2006-11-01 00:42:00,116.882,116.882,116.861,116.872,333699993.0
2006-11-01 00:43:00,116.865,116.883,116.85,116.878,265300007.0
2006-11-01 00:44:00,116.869,116.869,116.837,116.844,242399999.0
2006-11-01 00:45:00,116.86,116.879,116.848,116.866,293700001.0
2006-11-01 00:46:00,116.872,116.877,116.85,116.862,178700000.0
2006-11-01 00:47:00,116.872,116.875,116.854,116.863,436100002.0
2006-11-01 00:48:00,116.871,116.871,116.836,116.856,266799995.0
2006-11-01 00:49:00,116.87,116.879,116.835,116.841,204599995.0
2006-11-01 00:50:00,116.865,116.865,116.834,116.845,97500000.0
2006-11-01 00:51:00,116.859,116.859,116.842,116.843,69499999.0
2006-11-01 00:52:00,116.843,116.867,116.843,116.858,261499999.0
2006-11-01 00:53:00,116.858,116.867,116.839,116.86,256800000.0
2006-11-01 00:54:00,116.87,116.875,116.85,116.85,256200002.0
2006-11-01 00:55:00,116.85,116.87,116.842,116.87,484800002.0
2006-11-01 00:56:00,116.869,116.869,116.807,116.807,188200003.0
2006-11-01 00:57:00,116.812,116.863,116.812,116.852,293899994.0
2006-11-01 00:58:00,116.852,116.861,116.838,116.855,194599998.0
2006-11-01 00:59:00,116.862,116.871,116.848,116.854,150099997.0
2006-11-01 01:00:00,116.845,116.86,116.838,116.857,392699997.0
2006-11-01 01:01:00,116.843,116.863,116.836,116.86,362299999.0
2006-11-01 01:02:00,116.85,116.866,116.822,116.822,146499999.0
2006-11-01 01:03:00,116.84,116.886,116.826,116.886,187899997.0
2006-11-01 01:04:00,116.858,116.877,116.842,116.875,362099997.0
2006-11-01 01:05:00,116.887,116.887,116.864,116.864,239000000.0
2006-11-01 01:06:00,116.865,116.877,116.857,116.87,149899999.0
2006-11-01 01:07:00,116.873,116.875,116.858,116.869,189499998.0
2006-11-01 01:08:00,116.869,116.871,116.849,116.867,410400000.0
2006-11-01 01:09:00,116.872,116.872,116.841,116.844,240100000.0
2006-11-01 01:10:00,116.861,116.861,116.846,116.857,272599999.0
2006-11-01 01:11:00,116.859,116.862,116.856,116.857,242900000.0
2006-11-01 01:12:00,116.852,116.856,116.822,116.853,196700003.0
2006-11-01 01:13:00,116.851,116.859,116.833,116.833,254100006.0
2006-11-01 01:14:00,116.844,116.866,116.843,116.858,287999999.0
2006-11-01 01:15:00,116.868,116.869,116.836,116.853,302700001.0
2006-11-01 01:16:00,116.86,116.86,116.837,116.857,203200004.0
2006-11-01 01:17:00,116.852,116.857,116.825,116.828,304899995.0
2006-11-01 01:18:00,116.861,116.861,116.838,116.84,186400002.0
2006-11-01 01:19:00,116.805,116.827,116.805,116.822,141800000.0
2006-11-01 01:20:00,116.814,116.827,116.811,116.813,209800002.0
2006-11-01 01:21:00,116.809,116.832,116.805,116.818,274600003.0
2006-11-01 01:22:00,116.825,116.835,116.815,116.82,368200003.0
2006-11-01 01:23:00,116.825,116.825,116.817,116.823,107300000.0
2006-11-01 01:24:00,116.793,116.824,116.788,116.821,326400006.0
2006-11-01 01:25:00,116.822,116.825,116.806,116.819,191799997.0
2006-11-01 01:26:00,116.83,116.837,116.819,116.819,169000001.0
2006-11-01 01:27:00,116.813,116.829,116.794,116.828,121800002.0
2006-11-01 01:28:00,116.798,116.823,116.789,116.823,132200003.0
2006-11-01 01:29:00,116.786,116.828,116.786,116.828,232100005.0
2006-11-01 01:30:00,116.796,116.828,116.78,116.823,289500004.0
2006-11-01 01:31:00,116.815,116.829,116.815,116.828,319599996.0
2006-11-01 01:32:00,116.817,116.827,116.79,116.811,204100004.0
2006-11-01 01:33:00,116.817,116.823,116.815,116.823,259899997.0
2006-11-01 01:34:00,116.815,116.826,116.8,116.817,386499993.0
2006-11-01 01:35:00,116.812,116.821,116.803,116.805,213600001.0
2006-11-01 01:36:00,116.815,116.822,116.798,116.821,250099998.0
2006-11-01 01:37:00,116.8,116.825,116.789,116.82,281900004.0
2006-11-01 01:38:00,116.83,116.836,116.818,116.828,172700001.0
2006-11-01 01:39:00,116.793,116.793,116.778,116.79,226099998.0
2006-11-01 01:40:00,116.795,116.795,116.781,116.788,158700001.0
2006-11-01 01:41:00,116.802,116.802,116.791,116.802,234300003.0
2006-11-01 01:42:00,116.796,116.813,116.787,116.808,230700005.0
2006-11-01 01:43:00,116.811,116.818,116.804,116.806,238600001.0
2006-11-01 01:44:00,116.802,116.809,116.781,116.789,297899997.0
2006-11-01 01:45:00,116.791,116.791,116.764,116.775,441399995.0
2006-11-01 01:46:00,116.765,116.782,116.749,116.782,160300003.0
2006-11-01 01:47:00,116.782,116.782,116.765,116.774,139000002.0
2006-11-01 01:48:00,116.781,116.795,116.773,116.786,126100000.0
2006-11-01 01:49:00,116.769,116.777,116.768,116.77,313600001.0
2006-11-01 01:50:00,116.777,116.804,116.777,116.8,193599995.0
2006-11-01 01:51:00,116.788,116.788,116.748,116.765,228000001.0
2006-11-01 01:52:00,116.76,116.78,116.76,116.769,84600001.0
2006-11-01 01:53:00,116.77,116.771,116.75,116.771,193900002.0
2006-11-01 01:54:00,116.75,116.766,116.735,116.744,182899998.0
2006-11-01 01:55:00,116.754,116.771,116.741,116.769,200700001.0
2006-11-01 01:56:00,116.76,116.761,116.75,116.752,88400001.0
2006-11-01 01:57:00,116.742,116.754,116.74,116.748,430600005.0
2006-11-01 01:58:00,116.743,116.747,116.727,116.747,247100001.0
2006-11-01 01:59:00,116.723,116.751,116.714,116.735,380400001.0
2006-11-01 02:00:00,116.736,116.803,116.736,116.803,171400003.0
2006-11-01 02:01:00,116.812,116.829,116.812,116.822,152099996.0
2006-11-01 02:02:00,116.813,116.835,116.813,116.826,328500000.0
2006-11-01 02:03:00,116.81,116.82,116.802,116.815,273399999.0
2006-11-01 02:04:00,116.825,116.829,116.792,116.792,278000005.0
2006-11-01 02:05:00,116.817,116.818,116.811,116.817,238100007.0
2006-11-01 02:06:00,116.803,116.816,116.791,116.812,180000001.0
2006-11-01 02:07:00,116.809,116.818,116.802,116.814,229099996.0
2006-11-01 02:08:00,116.814,116.819,116.802,116.802,214399993.0
2006-11-01 02:09:00,116.807,116.814,116.8,116.806,216000001.0
2006-11-01 02:10:00,116.807,116.819,116.787,116.818,235000002.0
2006-11-01 02:11:00,116.823,116.838,116.819,116.836,313000004.0
2006-11-01 02:12:00,116.836,116.836,116.79,116.802,194100002.0
2006-11-01 02:13:00,116.827,116.841,116.821,116.831,402099996.0
2006-11-01 02:14:00,116.844,116.86,116.844,116.852,105700002.0
2006-11-01 02:15:00,116.852,116.856,116.828,116.845,131900001.0
2006-11-01 02:16:00,116.836,116.864,116.827,116.864,300199997.0
2006-11-01 02:17:00,116.868,116.876,116.86,116.875,209499998.0
2006-11-01 02:18:00,116.848,116.877,116.848,116.871,267399997.0
2006-11-01 02:19:00,116.866,116.894,116.866,116.884,174100001.0
2006-11-01 02:20:00,116.879,116.886,116.86,116.875,353099997.0
2006-11-01 02:21:00,116.86,116.879,116.85,116.877,377099999.0
2006-11-01 02:22:00,116.884,116.884,116.862,116.877,212400002.0
2006-11-01 02:23:00,116.868,116.88,116.851,116.864,240799998.0
2006-11-01 02:24:00,116.887,116.893,116.884,116.893,194699996.0
2006-11-01 02:25:00,116.885,116.885,116.868,116.883,301000001.0
2006-11-01 02:26:00,116.884,116.896,116.872,116.882,345100006.0
2006-11-01 02:27:00,116.856,116.878,116.848,116.878,261100004.0
2006-11-01 02:28:00,116.865,116.878,116.859,116.878,211300002.0
2006-11-01 02:29:00,116.882,116.887,116.861,116.88,209000004.0
2006-11-01 02:30:00,116.872,116.903,116.858,116.893,149300001.0
2006-11-01 02:31:00,116.891,116.891,116.873,116.883,162300004.0
2006-11-01 02:32:00,116.893,116.893,116.882,116.892,310899997.0
2006-11-01 02:33:00,116.897,116.897,116.878,116.882,95800002.0
2006-11-01 02:34:00,116.882,116.89,116.856,116.89,324600002.0
2006-11-01 02:35:00,116.888,116.899,116.888,116.895,328399997.0
2006-11-01 02:36:00,116.895,116.901,116.879,116.898,102000001.0
2006-11-01 02:37:00,116.892,116.894,116.869,116.886,262299998.0
2006-11-01 02:38:00,116.89,116.904,116.888,116.904,291899999.0
2006-11-01 02:39:00,116.905,116.914,116.901,116.901,194900000.0
2006-11-01 02:40:00,116.9,116.9,116.884,116.887,210999999.0
2006-11-01 02:41:00,116.887,116.887,116.861,116.861,119599999.0
2006-11-01 02:42:00,116.853,116.889,116.842,116.889,305000006.0
2006-11-01 02:43:00,116.892,116.897,116.882,116.888,170999998.0
2006-11-01 02:44:00,116.865,116.877,116.842,116.877,239300003.0
2006-11-01 02:45:00,116.873,116.873,116.838,116.856,337700001.0
2006-11-01 02:46:00,116.865,116.865,116.851,116.859,125100001.0
2006-11-01 02:47:00,116.863,116.872,116.857,116.859,240999994.0
2006-11-01 02:48:00,116.86,116.86,116.825,116.853,222700005.0
2006-11-01 02:49:00,116.86,116.86,116.839,116.851,162599998.0
2006-11-01 02:50:00,116.836,116.852,116.819,116.841,265700002.0
2006-11-01 02:51:00,116.86,116.86,116.835,116.844,153700004.0
2006-11-01 02:52:00,116.857,116.861,116.831,116.831,242499997.0
2006-11-01 02:53:00,116.84,116.852,116.836,116.852,288200003.0
2006-11-01 02:54:00,116.855,116.862,116.842,116.85,278899998.0
2006-11-01 02:55:00,116.848,116.848,116.838,116.844,147700002.0
2006-11-01 02:56:00,116.835,116.835,116.817,116.817,245700002.0
2006-11-01 02:57:00,116.82,116.832,116.815,116.815,156800000.0
2006-11-01 02:58:00,116.823,116.828,116.802,116.819,349399998.0
2006-11-01 02:59:00,116.824,116.831,116.822,116.822,190299996.0
2006-11-01 03:00:00,116.813,116.822,116.812,116.814,217200004.0
2006-11-01 03:01:00,116.814,116.815,116.77,116.815,195799997.0
2006-11-01 03:02:00,116.81,116.823,116.806,116.822,286700002.0
2006-11-01 03:03:00,116.818,116.836,116.816,116.823,266900004.0
2006-11-01 03:04:00,116.815,116.831,116.808,116.81,368100002.0
2006-11-01 03:05:00,116.812,116.82,116.793,116.802,176499998.0
2006-11-01 03:06:00,116.82,116.836,116.814,116.836,121399999.0
2006-11-01 03:07:00,116.83,116.846,116.823,116.845,400300002.0
2006-11-01 03:08:00,116.836,116.848,116.824,116.838,363999996.0
2006-11-01 03:09:00,116.85,116.854,116.818,116.845,252700001.0
2006-11-01 03:10:00,116.838,116.853,116.831,116.837,182700002.0
2006-11-01 03:11:00,116.825,116.836,116.812,116.83,249200002.0
2006-11-01 03:12:00,116.841,116.841,116.8,116.839,263199999.0
2006-11-01 03:13:00,116.84,116.844,116.811,116.842,376300009.0
2006-11-01 03:14:00,116.823,116.823,116.811,116.811,170399998.0
2006-11-01 03:15:00,116.797,116.81,116.782,116.798,226899998.0
2006-11-01 03:16:00,116.815,116.841,116.815,116.841,150100000.0
2006-11-01 03:17:00,116.832,116.832,116.797,116.807,425100005.0
2006-11-01 03:18:00,116.819,116.821,116.795,116.821,223100003.0
2006-11-01 03:19:00,116.842,116.844,116.815,116.844,258600005.0
2006-11-01 03:20:00,116.857,116.857,116.821,116.844,266300006.0
2006-11-01 03:21:00,116.845,116.859,116.843,116.858,194900000.0
2006-11-01 03:22:00,116.861,116.862,116.856,116.857,102000000.0
2006-11-01 03:23:00,116.855,116.868,116.851,116.867,220900008.0
2006-11-01 03:24:00,116.868,116.877,116.859,116.875,184400002.0
2006-11-01 03:25:00,116.865,116.876,116.85,116.863,270300006.0
2006-11-01 03:26:00,116.877,116.884,116.875,116.88,304700005.0
2006-11-01 03:27:00,116.883,116.898,116.872,116.898,401400002.0
2006-11-01 03:28:00,116.897,116.907,116.897,116.905,239699996.0
2006-11-01 03:29:00,116.876,116.907,116.876,116.905,188200006.0
2006-11-01 03:30:00,116.888,116.916,116.888,116.916,191699998.0
2006-11-01 03:31:00,116.905,116.911,116.888,116.903,226499998.0
2006-11-01 03:32:00,116.913,116.919,116.895,116.906,339600003.0
2006-11-01 03:33:00,116.912,116.912,116.887,116.905,270199999.0
2006-11-01 03:34:00,116.918,116.92,116.898,116.9,201799998.0
2006-11-01 03:35:00,116.896,116.912,116.896,116.912,173000004.0
2006-11-01 03:36:00,116.904,116.904,116.885,116.894,127700001.0
2006-11-01 03:37:00,116.892,116.899,116.878,116.878,179600001.0
2006-11-01 03:38:00,116.872,116.882,116.863,116.872,233700008.0
2006-11-01 03:39:00,116.862,116.878,116.846,116.878,352100003.0
2006-11-01 03:40:00,116.874,116.874,116.859,116.874,316200003.0
2006-11-01 03:41:00,116.865,116.875,116.855,116.868,395100001.0
2006-11-01 03:42:00,116.864,116.864,116.845,116.851,343500002.0
2006-11-01 03:43:00,116.862,116.866,116.834,116.844,260699995.0
2006-11-01 03:44:00,116.864,116.875,116.859,116.873,197399999.0
2006-11-01 03:45:00,116.865,116.865,116.842,116.862,160699999.0
2006-11-01 03:46:00,116.858,116.871,116.855,116.863,278800003.0
2006-11-01 03:47:00,116.855,116.87,116.83,116.83,328500002.0
2006-11-01 03:48:00,116.857,116.871,116.845,116.866,165899999.0
2006-11-01 03:49:00,116.872,116.873,116.865,116.869,241400004.0
2006-11-01 03:50:00,116.878,116.88,116.857,116.871,207400000.0
2006-11-01 03:51:00,116.858,116.871,116.838,116.851,282300004.0
2006-11-01 03:52:00,116.873,116.873,116.862,116.868,230599996.0
2006-11-01 03:53:00,116.86,116.871,116.849,116.86,300300002.0
2006-11-01 03:54:00,116.86,116.871,116.86,116.868,214500000.0
2006-11-01 03:55:00,116.86,116.871,116.839,116.871,184800002.0
2006-11-01 03:56:00,116.867,116.881,116.857,116.878,328500001.0
2006-11-01 03:57:00,116.865,116.876,116.859,116.867,156400003.0
2006-11-01 03:58:00,116.858,116.88,116.858,116.88,274799993.0
2006-11-01 03:59:00,116.873,116.873,116.859,116.863,327500002.0
2006-11-01 04:00:00,116.879,116.879,116.842,116.855,328100003.0
2006-11-01 04:01:00,116.848,116.857,116.844,116.851,459000007.0
2006-11-01 04:02:00,116.855,116.864,116.834,116.858,411299998.0
2006-11-01 04:03:00,116.868,116.868,116.83,116.858,361399995.0
2006-11-01 04:04:00,116.863,116.863,116.848,116.862,179199996.0
2006-11-01 04:05:00,116.87,116.874,116.841,116.847,374499996.0
2006-11-01 04:06:00,116.867,116.868,116.848,116.857,350800000.0
2006-11-01 04:07:00,116.867,116.875,116.856,116.86,235099998.0
2006-11-01 04:08:00,116.848,116.867,116.841,116.865,363099999.0
2006-11-01 04:09:00,116.868,116.869,116.841,116.853,222599996.0
2006-11-01 04:10:00,116.848,116.87,116.829,116.868,254499999.0
2006-11-01 04:11:00,116.865,116.869,116.85,116.862,158399999.0
2006-11-01 04:12:00,116.863,116.863,116.831,116.852,226600003.0
2006-11-01 04:13:00,116.853,116.873,116.832,116.873,424299998.0
2006-11-01 04:14:00,116.866,116.868,116.842,116.842,290199993.0
2006-11-01 04:15:00,116.862,116.862,116.844,116.848,242999999.0
2006-11-01 04:16:00,116.851,116.864,116.842,116.857,355100002.0
2006-11-01 04:17:00,116.843,116.856,116.839,116.856,180000001.0
2006-11-01 04:18:00,116.849,116.852,116.83,116.847,282400000.0
2006-11-01 04:19:00,116.857,116.857,116.832,116.847,237999996.0
2006-11-01 04:20:00,116.84,116.854,116.833,116.853,351300004.0
2006-11-01 04:21:00,116.842,116.861,116.83,116.855,359199999.0
2006-11-01 04:22:00,116.822,116.865,116.816,116.86,285200000.0
2006-11-01 04:23:00,116.848,116.854,116.832,116.851,285100000.0
2006-11-01 04:24:00,116.843,116.854,116.831,116.85,162199999.0
2006-11-01 04:25:00,116.84,116.85,116.828,116.839,290899998.0
2006-11-01 04:26:00,116.814,116.854,116.814,116.853,195800002.0
2006-11-01 04:27:00,116.853,116.866,116.844,116.844,335199997.0
2006-11-01 04:28:00,116.846,116.862,116.836,116.862,205300000.0
2006-11-01 04:29:00,116.878,116.88,116.851,116.872,273400002.0
2006-11-01 04:30:00,116.863,116.874,116.854,116.863,202700000.0
2006-11-01 04:31:00,116.863,116.874,116.854,116.87,187300002.0
2006-11-01 04:32:00,116.865,116.872,116.849,116.863,363300004.0
2006-11-01 04:33:00,116.855,116.878,116.855,116.876,297900000.0
2006-11-01 04:34:00,116.874,116.884,116.86,116.882,282800000.0
2006-11-01 04:35:00,116.89,116.895,116.88,116.89,404199995.0
2006-11-01 04:36:00,116.877,116.885,116.875,116.885,66799999.0
2006-11-01 04:37:00,116.883,116.883,116.871,116.877,270200004.0
2006-11-01 04:38:00,116.883,116.889,116.864,116.88,169899998.0
2006-11-01 04:39:00,116.882,116.887,116.874,116.887,241300003.0
2006-11-01 04:40:00,116.903,116.909,116.889,116.907,427500003.0
2006-11-01 04:41:00,116.899,116.899,116.884,116.896,290599994.0
2006-11-01 04:42:00,116.897,116.897,116.881,116.886,195700002.0
2006-11-01 04:43:00,116.905,116.905,116.903,116.903,66099999.0
2006-11-01 04:44:00,116.914,116.922,116.914,116.92,263900003.0
2006-11-01 04:45:00,116.89,116.926,116.878,116.926,266399996.0
2006-11-01 04:46:00,116.92,116.92,116.893,116.893,296800000.0
2006-11-01 04:47:00,116.912,116.921,116.902,116.921,255100002.0
2006-11-01 04:48:00,116.88,116.91,116.875,116.892,255800004.0
2006-11-01 04:49:00,116.905,116.922,116.887,116.91,436200004.0
2006-11-01 04:50:00,116.893,116.9,116.875,116.881,239999999.0
2006-11-01 04:51:00,116.9,116.916,116.894,116.91,215100001.0
2006-11-01 04:52:00,116.922,116.922,116.916,116.916,63900002.0
2006-11-01 04:53:00,116.93,116.938,116.917,116.934,131599999.0
2006-11-01 04:54:00,116.941,116.941,116.926,116.934,181599999.0
2006-11-01 04:55:00,116.932,116.958,116.932,116.949,197599999.0
2006-11-01 04:56:00,116.939,116.951,116.934,116.944,211000001.0
2006-11-01 04:57:00,116.925,116.947,116.918,116.946,199900001.0
2006-11-01 04:58:00,116.948,116.955,116.93,116.95,252500001.0
2006-11-01 04:59:00,116.938,116.951,116.922,116.946,175200000.0
2006-11-01 05:00:00,116.948,116.955,116.934,116.955,317100004.0
2006-11-01 05:01:00,116.942,116.943,116.908,116.92,440500004.0
2006-11-01 05:02:00,116.935,116.954,116.917,116.951,162700000.0
2006-11-01 05:03:00,116.948,116.953,116.907,116.907,248800004.0
2006-11-01 05:04:00,116.943,116.943,116.929,116.93,332600003.0
2006-11-01 05:05:00,116.938,116.945,116.912,116.937,249899999.0
2006-11-01 05:06:00,116.932,116.935,116.904,116.927,337100002.0
2006-11-01 05:07:00,116.944,116.954,116.927,116.927,185799998.0
2006-11-01 05:08:00,116.92,116.938,116.92,116.932,176800000.0
2006-11-01 05:09:00,116.933,116.943,116.921,116.933,271399995.0
2006-11-01 05:10:00,116.942,116.95,116.917,116.941,106000004.0
2006-11-01 05:11:00,116.944,116.945,116.918,116.926,228199999.0
2006-11-01 05:12:00,116.918,116.947,116.918,116.934,195099998.0
2006-11-01 05:13:00,116.938,116.956,116.924,116.944,299199999.0
2006-11-01 05:14:00,116.938,116.948,116.926,116.948,177300001.0
2006-11-01 05:15:00,116.927,116.947,116.927,116.945,212300004.0
2006-11-01 05:16:00,116.953,116.953,116.941,116.947,251999998.0
2006-11-01 05:17:00,116.955,116.955,116.947,116.955,243900004.0
2006-11-01 05:18:00,116.954,116.956,116.941,116.951,127200001.0
2006-11-01 05:19:00,116.94,116.949,116.92,116.942,251799999.0
2006-11-01 05:20:00,116.94,116.955,116.93,116.946,381900002.0
2006-11-01 05:21:00,116.937,116.97,116.93,116.97,276200005.0
2006-11-01 05:22:00,116.973,116.985,116.973,116.978,365999998.0
2006-11-01 05:23:00,116.976,117.01,116.976,117.005,223300000.0
2006-11-01 05:24:00,117.004,117.004,116.989,116.991,135400001.0
2006-11-01 05:25:00,116.99,117.001,116.973,116.976,325500000.0
2006-11-01 05:26:00,116.962,116.976,116.943,116.962,249799993.0
2006-11-01 05:27:00,116.974,116.975,116.96,116.975,272299999.0
2006-11-01 05:28:00,116.973,116.979,116.944,116.952,309799998.0
2006-11-01 05:29:00,116.969,116.969,116.964,116.964,77399998.0
2006-11-01 05:30:00,116.958,116.976,116.945,116.976,251600001.0
2006-11-01 05:31:00,116.958,116.958,116.938,116.956,356900006.0
2006-11-01 05:32:00,116.95,116.971,116.937,116.961,277599996.0
2006-11-01 05:33:00,116.965,116.965,116.957,116.965,272700000.0
2006-11-01 05:34:00,116.951,116.963,116.932,116.963,402700001.0
2006-11-01 05:35:00,116.96,116.973,116.955,116.961,329900002.0
2006-11-01 05:36:00,116.968,116.968,116.931,116.958,288000001.0
2006-11-01 05:37:00,116.953,116.964,116.944,116.95,212300000.0
2006-11-01 05:38:00,116.952,116.961,116.934,116.942,155699999.0
2006-11-01 05:39:00,116.952,116.958,116.94,116.94,322700002.0
2006-11-01 05:40:00,116.956,116.956,116.923,116.923,126400004.0
2006-11-01 05:41:00,116.95,116.97,116.946,116.96,186699999.0
2006-11-01 05:42:00,116.966,116.986,116.955,116.981,196200000.0
2006-11-01 05:43:00,116.958,116.986,116.95,116.986,318799998.0
2006-11-01 05:44:00,116.967,116.975,116.952,116.97,208500000.0
2006-11-01 05:45:00,116.976,116.986,116.959,116.986,194799998.0
2006-11-01 05:46:00,116.996,116.997,116.953,116.968,228299999.0
2006-11-01 05:47:00,116.985,116.995,116.968,116.974,210600003.0
2006-11-01 05:48:00,116.977,116.995,116.976,116.987,356599999.0
2006-11-01 05:49:00,116.976,116.985,116.96,116.973,295000000.0
2006-11-01 05:50:00,116.985,116.985,116.982,116.985,92600001.0
2006-11-01 05:51:00,116.975,116.988,116.958,116.988,250300004.0
2006-11-01 05:52:00,116.979,116.979,116.953,116.962,180700000.0
2006-11-01 05:53:00,116.963,116.981,116.961,116.966,162500000.0
2006-11-01 05:54:00,116.972,116.979,116.966,116.975,400300003.0
2006-11-01 05:55:00,116.982,116.985,116.954,116.973,299800002.0
2006-11-01 05:56:00,116.992,116.992,116.982,116.987,109699997.0
2006-11-01 05:57:00,116.988,116.988,116.982,116.982,300100000.0
2006-11-01 05:58:00,116.987,116.987,116.961,116.961,268600003.0
2006-11-01 05:59:00,116.966,116.968,116.95,116.95,211399998.0
2006-11-01 06:00:00,116.963,116.963,116.945,116.955,226200000.0
2006-11-01 06:01:00,116.945,116.956,116.941,116.948,327099996.0
2006-11-01 06:02:00,116.954,116.971,116.95,116.971,307100007.0
2006-11-01 06:03:00,116.978,116.978,116.957,116.966,277800000.0
2006-11-01 06:04:00,116.947,116.976,116.937,116.966,237099997.0
2006-11-01 06:05:00,116.951,116.951,116.94,116.951,226399998.0
2006-11-01 06:06:00,116.959,116.959,116.932,116.95,312500007.0
2006-11-01 06:07:00,116.946,116.95,116.927,116.94,227599998.0
2006-11-01 06:08:00,116.945,116.958,116.926,116.958,261400000.0
2006-11-01 06:09:00,116.95,116.959,116.938,116.949,285899997.0
2006-11-01 06:10:00,116.948,116.965,116.945,116.957,436599994.0
2006-11-01 06:11:00,116.918,116.952,116.918,116.92,315100005.0
2006-11-01 06:12:00,116.929,116.945,116.905,116.945,249799998.0
2006-11-01 06:13:00,116.94,116.949,116.938,116.944,247999995.0
2006-11-01 06:14:00,116.93,116.955,116.925,116.955,341800004.0
2006-11-01 06:15:00,116.95,116.955,116.95,116.95,153299998.0
2006-11-01 06:16:00,116.942,116.944,116.934,116.942,158899997.0
2006-11-01 06:17:00,116.938,116.946,116.929,116.946,144300000.0
2006-11-01 06:18:00,116.952,116.957,116.936,116.944,366100003.0
2006-11-01 06:19:00,116.958,116.959,116.923,116.929,287299997.0
2006-11-01 06:20:00,116.94,116.966,116.939,116.958,356300006.0
2006-11-01 06:21:00,116.958,116.965,116.951,116.96,167000000.0
2006-11-01 06:22:00,116.968,116.968,116.919,116.943,350200007.0
2006-11-01 06:23:00,116.953,116.958,116.935,116.958,382199998.0
2006-11-01 06:24:00,116.953,116.96,116.931,116.943,223700001.0
2006-11-01 06:25:00,116.935,116.947,116.917,116.94,312100001.0
2006-11-01 06:26:00,116.934,116.944,116.931,116.933,235299996.0
2006-11-01 06:27:00,116.918,116.936,116.901,116.936,229499997.0
2006-11-01 06:28:00,116.933,116.934,116.905,116.918,392299997.0
2006-11-01 06:29:00,116.925,116.93,116.91,116.914,216099997.0
2006-11-01 06:30:00,116.92,116.933,116.909,116.926,221699996.0
2006-11-01 06:31:00,116.911,116.937,116.909,116.931,200799995.0
2006-11-01 06:32:00,116.923,116.939,116.899,116.939,205300000.0
2006-11-01 06:33:00,116.93,116.946,116.922,116.932,157900000.0
2006-11-01 06:34:00,116.932,116.949,116.906,116.906,309199994.0
2006-11-01 06:35:00,116.912,116.949,116.912,116.94,200299997.0
2006-11-01 06:36:00,116.93,116.936,116.917,116.936,29200000.0
2006-11-01 06:37:00,116.936,116.939,116.911,116.939,153200002.0
2006-11-01 06:38:00,116.943,116.943,116.928,116.932,171799998.0
2006-11-01 06:39:00,116.925,116.937,116.913,116.93,359399996.0
2006-11-01 06:40:00,116.928,116.943,116.914,116.941,273800001.0
2006-11-01 06:41:00,116.948,116.949,116.915,116.924,199400000.0
2006-11-01 06:42:00,116.9,116.948,116.893,116.948,136700001.0
2006-11-01 06:43:00,116.953,116.96,116.94,116.94,208900000.0
2006-11-01 06:44:00,116.93,116.937,116.917,116.921,395199997.0
2006-11-01 06:45:00,116.925,116.943,116.918,116.936,206199997.0
2006-11-01 06:46:00,116.902,116.949,116.896,116.949,248600000.0
2006-11-01 06:47:00,116.932,116.937,116.93,116.937,123199997.0
2006-11-01 06:48:00,116.937,116.948,116.901,116.918,446800000.0
2006-11-01 06:49:00,116.928,116.937,116.919,116.934,429900006.0
2006-11-01 06:50:00,116.928,116.937,116.914,116.936,173700001.0
2006-11-01 06:51:00,116.932,116.937,116.906,116.922,200000000.0
2006-11-01 06:52:00,116.941,116.941,116.92,116.933,322000003.0
2006-11-01 06:53:00,116.932,116.939,116.911,116.924,240999997.0
2006-11-01 06:54:00,116.923,116.927,116.899,116.927,209200003.0
2006-11-01 06:55:00,116.932,116.939,116.906,116.92,341000006.0
2006-11-01 06:56:00,116.928,116.928,116.91,116.925,306200001.0
2006-11-01 06:57:00,116.922,116.936,116.916,116.93,352199999.0
2006-11-01 06:58:00,116.932,116.933,116.895,116.917,127700002.0
2006-11-01 06:59:00,116.925,116.936,116.906,116.936,246000004.0
2006-11-01 07:00:00,116.923,116.931,116.902,116.911,332500006.0
2006-11-01 07:01:00,116.917,116.929,116.903,116.923,286100009.0
2006-11-01 07:02:00,116.928,116.935,116.917,116.92,326400003.0
2006-11-01 07:03:00,116.915,116.926,116.905,116.922,140900000.0
2006-11-01 07:04:00,116.918,116.939,116.902,116.937,383000004.0
2006-11-01 07:05:00,116.932,116.952,116.932,116.952,223800003.0
2006-11-01 07:06:00,116.935,116.961,116.926,116.953,240000003.0
2006-11-01 07:07:00,116.97,116.97,116.935,116.959,288500001.0
2006-11-01 07:08:00,116.923,116.972,116.923,116.968,190499994.0
2006-11-01 07:09:00,116.967,116.978,116.967,116.978,235099999.0
2006-11-01 07:10:00,116.97,116.97,116.964,116.965,135300000.0
2006-11-01 07:11:00,116.972,116.972,116.959,116.967,264099993.0
2006-11-01 07:12:00,116.958,116.975,116.948,116.973,243599999.0
2006-11-01 07:13:00,116.974,116.98,116.97,116.98,241999994.0
2006-11-01 07:14:00,116.977,116.977,116.956,116.956,99600001.0
2006-11-01 07:15:00,116.957,116.957,116.946,116.953,141000001.0
2006-11-01 07:16:00,116.954,116.955,116.931,116.953,441799996.0
2006-11-01 07:17:00,116.96,116.97,116.96,116.962,222900006.0
2006-11-01 07:18:00,116.953,116.98,116.935,116.98,155100001.0
2006-11-01 07:19:00,116.974,116.987,116.959,116.986,268599996.0
2006-11-01 07:20:00,116.965,116.986,116.952,116.986,313499995.0
2006-11-01 07:21:00,116.971,116.982,116.952,116.96,326600004.0
2006-11-01 07:22:00,116.963,116.978,116.952,116.969,322900003.0
2006-11-01 07:23:00,116.973,116.977,116.96,116.966,229100003.0
2006-11-01 07:24:00,116.935,116.981,116.935,116.97,326900004.0
2006-11-01 07:25:00,116.94,116.963,116.93,116.942,253100002.0
2006-11-01 07:26:00,116.959,116.973,116.949,116.962,238500005.0
2006-11-01 07:27:00,116.971,116.981,116.967,116.968,258999998.0
2006-11-01 07:28:00,116.962,116.967,116.96,116.967,225400001.0
2006-11-01 07:29:00,116.957,116.964,116.939,116.942,366600004.0
2006-11-01 07:30:00,116.947,116.964,116.942,116.955,336199989.0
2006-11-01 07:31:00,116.952,116.963,116.915,116.963,132500002.0
2006-11-01 07:32:00,116.968,116.978,116.941,116.978,326599999.0
2006-11-01 07:33:00,116.973,116.973,116.942,116.947,257399997.0
2006-11-01 07:34:00,116.94,116.974,116.94,116.967,339200000.0
2006-11-01 07:35:00,116.962,116.968,116.934,116.952,319299999.0
2006-11-01 07:36:00,116.978,116.978,116.941,116.957,189300001.0
2006-11-01 07:37:00,116.957,116.976,116.949,116.971,112099999.0
2006-11-01 07:38:00,116.969,116.97,116.938,116.946,273100002.0
2006-11-01 07:39:00,116.97,116.979,116.936,116.958,236300002.0
2006-11-01 07:40:00,116.958,116.972,116.949,116.963,404899995.0
2006-11-01 07:41:00,116.969,116.972,116.963,116.972,124699999.0
2006-11-01 07:42:00,116.973,116.974,116.93,116.93,327599999.0
2006-11-01 07:43:00,116.947,116.965,116.947,116.963,281000009.0
2006-11-01 07:44:00,116.937,116.971,116.935,116.97,282500001.0
2006-11-01 07:45:00,116.968,116.978,116.954,116.967,370200007.0
2006-11-01 07:46:00,116.97,116.974,116.936,116.955,230200001.0
2006-11-01 07:47:00,116.963,116.964,116.94,116.954,231199998.0
2006-11-01 07:48:00,116.963,116.968,116.952,116.962,415599998.0
2006-11-01 07:49:00,116.965,116.969,116.937,116.953,175799999.0
2006-11-01 07:50:00,116.962,116.971,116.962,116.962,169600004.0
2006-11-01 07:51:00,116.956,116.969,116.94,116.969,110499998.0
2006-11-01 07:52:00,116.968,116.979,116.963,116.976,160899994.0
2006-11-01 07:53:00,116.975,116.985,116.958,116.981,182499996.0
2006-11-01 07:54:00,116.982,116.986,116.946,116.954,228699998.0
2006-11-01 07:55:00,116.948,116.97,116.938,116.967,172600002.0
2006-11-01 07:56:00,116.963,116.965,116.942,116.965,220799995.0
2006-11-01 07:57:00,116.97,116.98,116.96,116.975,242100002.0
2006-11-01 07:58:00,116.967,116.967,116.943,116.96,254599998.0
2006-11-01 07:59:00,116.968,116.971,116.964,116.965,210900007.0
2006-11-01 08:00:00,116.96,116.96,116.942,116.956,351600002.0
2006-11-01 08:01:00,116.94,116.957,116.934,116.946,391599997.0
2006-11-01 08:02:00,116.957,116.96,116.934,116.953,224900003.0
2006-11-01 08:03:00,116.95,116.971,116.946,116.969,240600005.0
2006-11-01 08:04:00,116.959,116.965,116.943,116.953,114599999.0
2006-11-01 08:05:00,116.97,116.97,116.94,116.942,189100000.0
2006-11-01 08:06:00,116.951,116.951,116.926,116.936,187999997.0
2006-11-01 08:07:00,116.948,116.953,116.943,116.95,187800001.0
2006-11-01 08:08:00,116.957,116.957,116.932,116.938,170699999.0
2006-11-01 08:09:00,116.948,116.949,116.921,116.949,196500002.0
2006-11-01 08:10:00,116.952,116.953,116.91,116.93,228300003.0
2006-11-01 08:11:00,116.944,116.953,116.943,116.948,264600000.0
2006-11-01 08:12:00,116.942,116.946,116.899,116.922,354100005.0
2006-11-01 08:13:00,116.929,116.94,116.92,116.92,157000003.0
2006-11-01 08:14:00,116.914,116.914,116.906,116.907,156499999.0
2006-11-01 08:15:00,116.905,116.915,116.891,116.913,263000000.0
2006-11-01 08:16:00,116.886,116.901,116.879,116.901,96099997.0
2006-11-01 08:17:00,116.865,116.908,116.859,116.908,332400002.0
2006-11-01 08:18:00,116.92,116.92,116.885,116.9,223300003.0
2006-11-01 08:19:00,116.916,116.918,116.915,116.916,216300005.0
2006-11-01 08:20:00,116.878,116.903,116.874,116.888,221500003.0
2006-11-01 08:21:00,116.912,116.913,116.882,116.893,186899999.0
2006-11-01 08:22:00,116.919,116.919,116.907,116.907,160999998.0
2006-11-01 08:23:00,116.878,116.902,116.875,116.887,451700001.0
2006-11-01 08:24:00,116.907,116.913,116.902,116.902,290200003.0
2006-11-01 08:25:00,116.895,116.903,116.874,116.899,222400001.0
2006-11-01 08:26:00,116.89,116.901,116.879,116.901,77399999.0
2006-11-01 08:27:00,116.902,116.912,116.888,116.9,152800000.0
2006-11-01 08:28:00,116.899,116.9,116.873,116.889,220399995.0
2006-11-01 08:29:00,116.905,116.915,116.905,116.915,160500005.0
2006-11-01 08:30:00,116.918,116.92,116.918,116.92,104300002.0
2006-11-01 08:31:00,116.915,116.924,116.902,116.902,296500000.0
2006-11-01 08:32:00,116.9,116.93,116.89,116.93,200600002.0
2006-11-01 08:33:00,116.9,116.952,116.887,116.948,227300000.0
2006-11-01 08:34:00,116.948,116.955,116.907,116.916,210600000.0
2006-11-01 08:35:00,116.948,116.952,116.947,116.947,207999997.0
2006-11-01 08:36:00,116.928,116.943,116.916,116.94,235700002.0
2006-11-01 08:37:00,116.947,116.949,116.925,116.934,195400002.0
2006-11-01 08:38:00,116.934,116.94,116.915,116.931,341599999.0
2006-11-01 08:39:00,116.92,116.928,116.908,116.928,61199999.0
2006-11-01 08:40:00,116.948,116.948,116.912,116.941,257300004.0
2006-11-01 08:41:00,116.951,116.951,116.907,116.933,230300002.0
2006-11-01 08:42:00,116.935,116.939,116.895,116.919,296100002.0
2006-11-01 08:43:00,116.927,116.937,116.904,116.928,342900003.0
2006-11-01 08:44:00,116.938,116.942,116.929,116.938,277499997.0
2006-11-01 08:45:00,116.901,116.94,116.884,116.94,269499998.0
2006-11-01 08:46:00,116.928,116.934,116.913,116.919,356199997.0
2006-11-01 08:47:00,116.93,116.948,116.918,116.94,264100003.0
2006-11-01 08:48:00,116.94,116.957,116.923,116.923,147900001.0
2006-11-01 08:49:00,116.948,116.955,116.935,116.945,472600003.0
2006-11-01 08:50:00,116.932,116.953,116.927,116.943,290300008.0
2006-11-01 08:51:00,116.94,116.94,116.927,116.936,141700001.0
2006-11-01 08:52:00,116.911,116.95,116.911,116.943,274000004.0
2006-11-01 08:53:00,116.925,116.947,116.923,116.938,231900001.0
2006-11-01 08:54:00,116.945,116.945,116.92,116.942,366200011.0
2006-11-01 08:55:00,116.93,116.94,116.93,116.94,84700001.0
2006-11-01 08:56:00,116.935,116.949,116.923,116.93,211300003.0
2006-11-01 08:57:00,116.938,116.953,116.924,116.946,189899996.0
2006-11-01 08:58:00,116.943,116.944,116.909,116.944,328500000.0
2006-11-01 08:59:00,116.95,116.95,116.919,116.936,269899999.0
2006-11-01 09:00:00,116.96,116.961,116.923,116.95,282800004.0
2006-11-01 09:01:00,116.965,116.974,116.933,116.961,318099997.0
2006-11-01 09:02:00,116.961,116.961,116.951,116.951,112400001.0
2006-11-01 09:03:00,116.96,116.963,116.925,116.938,394499996.0
2006-11-01 09:04:00,116.95,116.95,116.926,116.94,171200003.0
2006-11-01 09:05:00,116.961,116.961,116.935,116.935,177100002.0
2006-11-01 09:06:00,116.947,116.961,116.947,116.954,294599998.0
2006-11-01 09:07:00,116.938,116.952,116.922,116.947,241500005.0
2006-11-01 09:08:00,116.954,116.957,116.936,116.95,141999999.0
2006-11-01 09:09:00,116.946,116.955,116.929,116.955,196400005.0
2006-11-01 09:10:00,116.942,116.943,116.92,116.937,410099999.0
2006-11-01 09:11:00,116.915,116.95,116.915,116.936,300799994.0
2006-11-01 09:12:00,116.93,116.96,116.93,116.96,382899989.0
2006-11-01 09:13:00,116.968,116.968,116.937,116.953,242900007.0
2006-11-01 09:14:00,116.95,116.963,116.944,116.948,146900001.0
2006-11-01 09:15:00,116.955,116.966,116.936,116.964,241900003.0
2006-11-01 09:16:00,116.943,116.952,116.931,116.937,165700000.0
2006-11-01 09:17:00,116.94,116.947,116.94,116.943,165599997.0
2006-11-01 09:18:00,116.943,116.943,116.933,116.934,197599999.0
2006-11-01 09:19:00,116.932,116.948,116.911,116.925,147699999.0
2006-11-01 09:20:00,116.921,116.942,116.91,116.941,249600000.0
2006-11-01 09:21:00,116.947,116.947,116.919,116.927,46700000.0
2006-11-01 09:22:00,116.922,116.945,116.918,116.933,293200006.0
2006-11-01 09:23:00,116.922,116.952,116.913,116.936,226799998.0
2006-11-01 09:24:00,116.96,116.963,116.903,116.915,305399997.0
2006-11-01 09:25:00,116.928,116.935,116.902,116.923,270299994.0
2006-11-01 09:26:00,116.923,116.926,116.902,116.919,188200002.0
2006-11-01 09:27:00,116.909,116.926,116.908,116.92,209100002.0
2006-11-01 09:28:00,116.92,116.92,116.894,116.907,71100002.0
2006-11-01 09:29:00,116.901,116.918,116.894,116.918,184099998.0
2006-11-01 09:30:00,116.92,116.928,116.913,116.928,155800001.0
2006-11-01 09:31:00,116.938,116.938,116.907,116.927,285800003.0
2006-11-01 09:32:00,116.914,116.927,116.895,116.925,319700006.0
2006-11-01 09:33:00,116.924,116.924,116.899,116.906,182700003.0
2006-11-01 09:34:00,116.917,116.917,116.876,116.908,299400006.0
2006-11-01 09:35:00,116.92,116.925,116.915,116.925,185099999.0
2006-11-01 09:36:00,116.929,116.932,116.919,116.92,376200002.0
2006-11-01 09:37:00,116.922,116.922,116.905,116.921,120399996.0
2006-11-01 09:38:00,116.916,116.927,116.905,116.907,321400002.0
2006-11-01 09:39:00,116.942,116.95,116.942,116.948,107999997.0
2006-11-01 09:40:00,116.954,116.954,116.94,116.952,417299998.0
2006-11-01 09:41:00,116.95,116.958,116.95,116.956,370299994.0
2006-11-01 09:42:00,116.964,117.005,116.964,117.005,219900003.0
2006-11-01 09:43:00,117.013,117.043,116.999,117.043,210100000.0
2006-11-01 09:44:00,117.047,117.049,117.032,117.033,215600006.0
2006-11-01 09:45:00,117.046,117.046,117.03,117.03,242000002.0
2006-11-01 09:46:00,117.032,117.041,117.024,117.04,215300002.0
2006-11-01 09:47:00,117.04,117.04,117.019,117.038,226099998.0
2006-11-01 09:48:00,117.032,117.05,117.021,117.05,193599997.0
2006-11-01 09:49:00,117.047,117.055,117.034,117.038,241600003.0
2006-11-01 09:50:00,117.03,117.03,117.017,117.022,180099999.0
2006-11-01 09:51:00,117.022,117.031,117.009,117.017,169399999.0
2006-11-01 09:52:00,117.009,117.045,117.005,117.045,213100000.0
2006-11-01 09:53:00,117.06,117.069,117.06,117.062,142899999.0
2006-11-01 09:54:00,117.069,117.078,117.062,117.062,53000001.0
2006-11-01 09:55:00,117.068,117.088,117.058,117.082,291599999.0
2006-11-01 09:56:00,117.089,117.11,117.089,117.105,166100001.0
2006-11-01 09:57:00,117.102,117.11,117.1,117.106,199800000.0
2006-11-01 09:58:00,117.117,117.117,117.089,117.103,248100002.0
2006-11-01 09:59:00,117.109,117.117,117.095,117.095,179999998.0
2006-11-01 10:00:00,117.087,117.095,117.08,117.095,338599996.0
2006-11-01 10:01:00,117.106,117.116,117.104,117.104,270900004.0
2006-11-01 10:02:00,117.09,117.09,117.057,117.08,105000000.0
2006-11-01 10:03:00,117.092,117.094,117.086,117.09,130200000.0
2006-11-01 10:04:00,117.103,117.115,117.103,117.108,197099997.0
2006-11-01 10:05:00,117.106,117.106,117.086,117.091,116100001.0
2006-11-01 10:06:00,117.087,117.091,117.059,117.073,246100008.0
2006-11-01 10:07:00,117.08,117.093,117.077,117.093,401100001.0
2006-11-01 10:08:00,117.083,117.104,117.074,117.091,355200001.0
2006-11-01 10:09:00,117.092,117.092,117.071,117.071,291900001.0
2006-11-01 10:10:00,117.073,117.077,117.063,117.063,317000001.0
2006-11-01 10:11:00,117.07,117.072,117.063,117.063,187699997.0
2006-11-01 10:12:00,117.055,117.055,117.035,117.035,286199997.0
2006-11-01 10:13:00,117.025,117.036,117.02,117.027,419400001.0
2006-11-01 10:14:00,117.016,117.022,117.0,117.022,232500003.0
2006-11-01 10:15:00,117.027,117.03,117.015,117.023,344599999.0
2006-11-01 10:16:00,117.005,117.019,116.984,117.018,379400004.0
2006-11-01 10:17:00,117.015,117.026,116.978,117.026,231300000.0
2006-11-01 10:18:00,117.033,117.033,117.018,117.028,306400002.0
2006-11-01 10:19:00,117.024,117.036,117.021,117.025,277100002.0
2006-11-01 10:20:00,117.027,117.032,117.024,117.032,234899996.0
2006-11-01 10:21:00,117.013,117.013,116.969,117.009,147799998.0
2006-11-01 10:22:00,117.022,117.022,116.998,117.016,333000005.0
2006-11-01 10:23:00,116.985,117.011,116.955,117.002,304199996.0
2006-11-01 10:24:00,117.005,117.013,116.997,117.013,164599998.0
2006-11-01 10:25:00,117.022,117.026,116.994,117.02,175799997.0
2006-11-01 10:26:00,117.026,117.037,117.026,117.037,165000001.0
2006-11-01 10:27:00,117.034,117.039,117.034,117.039,49500001.0
2006-11-01 10:28:00,117.028,117.033,117.004,117.03,345200000.0
2006-11-01 10:29:00,117.03,117.045,117.03,117.045,218699997.0
2006-11-01 10:30:00,117.052,117.052,117.035,117.045,301900006.0
2006-11-01 10:31:00,117.042,117.061,117.024,117.045,61000000.0
2006-11-01 10:32:00,117.075,117.087,117.07,117.07,265000004.0
2006-11-01 10:33:00,117.056,117.075,117.042,117.065,367700002.0
2006-11-01 10:34:00,117.063,117.071,117.045,117.045,244899997.0
2006-11-01 10:35:00,117.038,117.055,117.029,117.048,297000006.0
2006-11-01 10:36:00,117.042,117.066,117.021,117.066,280700002.0
2006-11-01 10:37:00,117.064,117.085,117.06,117.077,334199990.0
2006-11-01 10:38:00,117.076,117.076,117.026,117.053,57400000.0
2006-11-01 10:39:00,117.068,117.068,117.054,117.061,186200004.0
2006-11-01 10:40:00,117.066,117.066,117.037,117.051,194900003.0
2006-11-01 10:41:00,117.049,117.049,117.038,117.04,133999995.0
2006-11-01 10:42:00,117.02,117.046,117.013,117.046,162899999.0
2006-11-01 10:43:00,117.023,117.031,117.012,117.028,295099997.0
2006-11-01 10:44:00,117.033,117.034,117.002,117.02,265199998.0
2006-11-01 10:45:00,117.033,117.038,117.033,117.034,154800003.0
2006-11-01 10:46:00,117.022,117.022,117.005,117.019,147999999.0
2006-11-01 10:47:00,117.03,117.03,117.01,117.024,182699997.0
2006-11-01 10:48:00,117.023,117.023,116.992,117.006,269300000.0
2006-11-01 10:49:00,117.022,117.024,117.003,117.018,225500004.0
2006-11-01 10:50:00,117.015,117.02,116.991,116.994,109099998.0
2006-11-01 10:51:00,117.027,117.027,117.016,117.017,230600003.0
2006-11-01 10:52:00,117.011,117.011,116.984,116.985,349299995.0
2006-11-01 10:53:00,116.99,116.998,116.943,116.971,427399999.0
2006-11-01 10:54:00,116.973,116.996,116.963,116.993,238600001.0
2006-11-01 10:55:00,116.983,116.99,116.954,116.99,310500001.0
2006-11-01 10:56:00,116.966,117.001,116.966,116.991,195000000.0
2006-11-01 10:57:00,116.991,116.998,116.942,116.942,315699997.0
2006-11-01 10:58:00,116.989,116.989,116.963,116.982,256299997.0
2006-11-01 10:59:00,116.998,116.999,116.986,116.986,281299997.0
2006-11-01 11:00:00,116.989,116.989,116.969,116.97,213600000.0
2006-11-01 11:01:00,116.965,116.965,116.928,116.949,215700007.0
2006-11-01 11:02:00,116.902,116.957,116.902,116.956,224500002.0
2006-11-01 11:03:00,116.943,116.959,116.924,116.941,246799998.0
2006-11-01 11:04:00,116.948,116.948,116.907,116.943,288899995.0
2006-11-01 11:05:00,116.945,116.949,116.929,116.929,287800004.0
2006-11-01 11:06:00,116.925,116.933,116.908,116.925,180100000.0
2006-11-01 11:07:00,116.934,116.939,116.911,116.935,233400000.0
2006-11-01 11:08:00,116.931,116.952,116.895,116.952,247799999.0
2006-11-01 11:09:00,116.969,116.985,116.969,116.985,200300000.0
2006-11-01 11:10:00,116.986,117.012,116.975,117.012,441299998.0
2006-11-01 11:11:00,117.017,117.032,117.017,117.032,175999999.0
2006-11-01 11:12:00,117.033,117.033,117.012,117.017,211700004.0
2006-11-01 11:13:00,117.005,117.023,116.999,117.023,142200001.0
2006-11-01 11:14:00,117.033,117.041,117.016,117.041,379899996.0
2006-11-01 11:15:00,117.042,117.045,117.012,117.036,253400000.0
2006-11-01 11:16:00,117.044,117.052,117.04,117.04,286299998.0
2006-11-01 11:17:00,117.031,117.052,117.028,117.047,193399998.0
2006-11-01 11:18:00,117.05,117.053,116.999,117.034,135599999.0
2006-11-01 11:19:00,117.046,117.052,117.029,117.036,148300000.0
2006-11-01 11:20:00,117.055,117.055,117.045,117.05,202900002.0
2006-11-01 11:21:00,117.046,117.052,117.046,117.05,167199999.0
2006-11-01 11:22:00,117.047,117.055,117.027,117.045,222299999.0
2006-11-01 11:23:00,117.072,117.072,117.027,117.066,376300006.0
2006-11-01 11:24:00,117.041,117.076,117.009,117.059,354400004.0
2006-11-01 11:25:00,117.047,117.067,117.041,117.054,280499995.0
2006-11-01 11:26:00,117.068,117.068,117.058,117.058,83600002.0
2006-11-01 11:27:00,117.067,117.074,117.065,117.074,219299999.0
2006-11-01 11:28:00,117.069,117.069,117.027,117.027,227400000.0
2006-11-01 11:29:00,117.035,117.038,117.009,117.019,235399997.0
2006-11-01 11:30:00,117.023,117.056,117.02,117.054,273200000.0
2006-11-01 11:31:00,117.05,117.05,117.034,117.04,238999997.0
2006-11-01 11:32:00,117.048,117.048,116.992,117.013,228800004.0
2006-11-01 11:33:00,117.031,117.036,117.012,117.036,106100000.0
2006-11-01 11:34:00,117.035,117.048,117.01,117.048,179000001.0
2006-11-01 11:35:00,117.053,117.066,117.046,117.066,247199997.0
2006-11-01 11:36:00,117.071,117.072,117.065,117.067,211300006.0
2006-11-01 11:37:00,117.067,117.069,117.053,117.064,220300005.0
2006-11-01 11:38:00,117.035,117.046,117.02,117.045,300000001.0
2006-11-01 11:39:00,117.033,117.046,117.009,117.046,290200000.0
2006-11-01 11:40:00,117.042,117.048,116.996,117.048,408999999.0
2006-11-01 11:41:00,117.056,117.06,117.028,117.05,363999999.0
2006-11-01 11:42:00,117.035,117.056,117.007,117.056,269300002.0
2006-11-01 11:43:00,117.061,117.061,117.032,117.032,189899999.0
2006-11-01 11:44:00,117.023,117.051,117.021,117.038,241600001.0
2006-11-01 11:45:00,117.034,117.044,117.017,117.044,343999996.0
2006-11-01 11:46:00,117.05,117.053,117.006,117.025,228300004.0
2006-11-01 11:47:00,117.025,117.044,117.022,117.033,195899997.0
2006-11-01 11:48:00,117.023,117.029,116.999,117.021,82800000.0
2006-11-01 11:49:00,117.007,117.007,116.986,116.99,250199995.0
2006-11-01 11:50:00,116.992,117.02,116.992,117.02,190100001.0
2006-11-01 11:51:00,117.007,117.022,116.986,117.022,432799997.0
2006-11-01 11:52:00,117.037,117.037,117.01,117.035,263899998.0
2006-11-01 11:53:00,117.042,117.061,117.042,117.061,250100006.0
2006-11-01 11:54:00,117.06,117.066,117.048,117.064,223299999.0
2006-11-01 11:55:00,117.052,117.052,116.993,117.012,261000001.0
2006-11-01 11:56:00,117.05,117.061,117.031,117.053,233400002.0
2006-11-01 11:57:00,117.03,117.048,117.025,117.044,301499996.0
2006-11-01 11:58:00,117.036,117.036,116.998,117.026,183500001.0
2006-11-01 11:59:00,117.032,117.032,117.018,117.026,239900000.0
2006-11-01 12:00:00,117.005,117.043,117.0,117.043,137300002.0
2006-11-01 12:01:00,117.073,117.116,117.073,117.108,169899998.0
2006-11-01 12:02:00,117.098,117.098,117.077,117.096,270300005.0
2006-11-01 12:03:00,117.098,117.098,117.081,117.081,133200000.0
2006-11-01 12:04:00,117.077,117.077,117.043,117.077,104100001.0
2006-11-01 12:05:00,117.088,117.093,117.084,117.089,312799999.0
2006-11-01 12:06:00,117.075,117.08,117.052,117.058,267099999.0
2006-11-01 12:07:00,117.07,117.07,117.046,117.064,169899999.0
2006-11-01 12:08:00,117.075,117.085,117.059,117.073,382799998.0
2006-11-01 12:09:00,117.052,117.052,117.017,117.022,347599998.0
2006-11-01 12:10:00,117.023,117.046,117.016,117.038,272600006.0
2006-11-01 12:11:00,117.038,117.059,117.024,117.05,224899996.0
2006-11-01 12:12:00,117.021,117.056,117.003,117.056,70900001.0
2006-11-01 12:13:00,117.041,117.041,116.979,117.03,194299997.0
2006-11-01 12:14:00,117.038,117.038,116.988,116.988,374600003.0
2006-11-01 12:15:00,116.998,117.006,116.969,117.006,237000001.0
2006-11-01 12:16:00,117.0,117.018,117.0,117.01,362799990.0
2006-11-01 12:17:00,117.011,117.02,117.007,117.007,172400000.0
2006-11-01 12:18:00,117.0,117.0,116.986,116.995,257700004.0
2006-11-01 12:19:00,116.987,117.001,116.978,116.993,237899999.0
2006-11-01 12:20:00,116.98,117.003,116.962,117.003,153400000.0
2006-11-01 12:21:00,116.986,116.993,116.985,116.993,280699995.0
2006-11-01 12:22:00,116.983,116.991,116.962,116.962,374200000.0
2006-11-01 12:23:00,116.958,117.0,116.958,116.974,266200000.0
2006-11-01 12:24:00,116.975,116.979,116.951,116.951,186599996.0
2006-11-01 12:25:00,116.95,116.966,116.95,116.965,272199996.0
2006-11-01 12:26:00,116.962,116.988,116.955,116.988,169799999.0
2006-11-01 12:27:00,116.983,116.991,116.959,116.991,181699996.0
2006-11-01 12:28:00,117.0,117.009,116.974,116.974,167900000.0
2006-11-01 12:29:00,117.003,117.012,116.999,117.011,154799997.0
2006-11-01 12:30:00,117.014,117.014,116.998,117.0,235700001.0
2006-11-01 12:31:00,116.985,117.011,116.967,117.005,360400001.0
2006-11-01 12:32:00,117.0,117.034,116.994,117.026,228200000.0
2006-11-01 12:33:00,117.011,117.032,116.988,117.028,276499998.0
2006-11-01 12:34:00,117.015,117.016,116.989,117.016,135999997.0
2006-11-01 12:35:00,117.008,117.018,116.981,117.018,203800001.0
2006-11-01 12:36:00,117.02,117.02,117.001,117.01,298700004.0
2006-11-01 12:37:00,116.998,116.998,116.973,116.992,244500003.0
2006-11-01 12:38:00,117.002,117.012,117.001,117.008,83199999.0
2006-11-01 12:39:00,117.005,117.005,116.985,117.005,266100008.0
2006-11-01 12:40:00,117.01,117.01,116.989,116.995,243100001.0
2006-11-01 12:41:00,116.993,116.993,116.968,116.985,223299999.0
2006-11-01 12:42:00,116.974,116.991,116.956,116.986,246100002.0
2006-11-01 12:43:00,116.975,116.975,116.937,116.965,104400001.0
2006-11-01 12:44:00,116.989,116.989,116.972,116.972,224200003.0
2006-11-01 12:45:00,116.994,116.994,116.982,116.985,226399997.0
2006-11-01 12:46:00,116.979,116.979,116.944,116.958,306200007.0
2006-11-01 12:47:00,116.968,116.981,116.962,116.971,321799997.0
2006-11-01 12:48:00,116.958,116.982,116.944,116.959,232000003.0
2006-11-01 12:49:00,116.967,116.968,116.958,116.968,245700003.0
2006-11-01 12:50:00,116.963,116.974,116.963,116.968,273199999.0
2006-11-01 12:51:00,116.961,116.961,116.942,116.957,211000007.0
2006-11-01 12:52:00,116.96,116.96,116.949,116.955,157999997.0
2006-11-01 12:53:00,116.952,116.96,116.952,116.958,203700004.0
2006-11-01 12:54:00,116.957,116.957,116.93,116.947,274599998.0
2006-11-01 12:55:00,116.948,116.96,116.931,116.947,432999998.0
2006-11-01 12:56:00,116.934,116.958,116.934,116.955,449900002.0
2006-11-01 12:57:00,116.949,116.949,116.927,116.927,243500001.0
2006-11-01 12:58:00,116.922,116.938,116.921,116.93,351899995.0
2006-11-01 12:59:00,116.933,116.94,116.919,116.94,295000000.0
2006-11-01 13:00:00,116.942,116.948,116.933,116.948,119699998.0
2006-11-01 13:01:00,116.946,116.964,116.946,116.959,261700001.0
2006-11-01 13:02:00,116.948,116.948,116.915,116.948,161599999.0
2006-11-01 13:03:00,116.945,116.963,116.927,116.96,399799998.0
2006-11-01 13:04:00,116.94,116.955,116.939,116.949,206700005.0
2006-11-01 13:05:00,116.938,116.954,116.929,116.954,384799998.0
2006-11-01 13:06:00,116.95,116.958,116.901,116.935,328900001.0
2006-11-01 13:07:00,116.963,116.966,116.911,116.915,325399996.0
2006-11-01 13:08:00,116.961,116.961,116.933,116.961,271200001.0
2006-11-01 13:09:00,116.951,116.959,116.921,116.954,235599999.0
2006-11-01 13:10:00,116.947,116.965,116.919,116.965,304200004.0
2006-11-01 13:11:00,116.904,116.966,116.904,116.966,325300000.0
2006-11-01 13:12:00,116.975,116.984,116.955,116.974,277300001.0
2006-11-01 13:13:00,116.973,116.973,116.949,116.949,195999998.0
2006-11-01 13:14:00,116.966,116.972,116.962,116.962,163599999.0
2006-11-01 13:15:00,116.948,116.964,116.91,116.964,300700000.0
2006-11-01 13:16:00,116.948,116.96,116.936,116.96,180400003.0
2006-11-01 13:17:00,116.965,116.965,116.955,116.96,267100002.0
2006-11-01 13:18:00,116.945,116.957,116.927,116.935,153099999.0
2006-11-01 13:19:00,116.934,116.935,116.909,116.915,107899998.0
2006-11-01 13:20:00,116.923,116.943,116.919,116.929,231299996.0
2006-11-01 13:21:00,116.93,116.937,116.917,116.923,133100004.0
2006-11-01 13:22:00,116.916,116.945,116.892,116.892,324899999.0
2006-11-01 13:23:00,116.953,116.959,116.921,116.937,170300003.0
2006-11-01 13:24:00,116.948,116.948,116.905,116.925,142800004.0
2006-11-01 13:25:00,116.95,116.952,116.928,116.95,360299998.0
2006-11-01 13:26:00,116.94,116.94,116.929,116.939,61400000.0
2006-11-01 13:27:00,116.925,116.948,116.917,116.936,265800001.0
2006-11-01 13:28:00,116.935,116.944,116.919,116.938,325700001.0
2006-11-01 13:29:00,116.947,116.947,116.92,116.933,380599994.0
2006-11-01 13:30:00,116.95,116.954,116.923,116.942,155800001.0
2006-11-01 13:31:00,116.952,116.952,116.94,116.941,257399996.0
2006-11-01 13:32:00,116.94,116.943,116.915,116.943,424499996.0
2006-11-01 13:33:00,116.945,116.949,116.925,116.941,463500006.0
2006-11-01 13:34:00,116.937,116.946,116.914,116.946,144300003.0
2006-11-01 13:35:00,116.944,116.944,116.916,116.919,339700001.0
2006-11-01 13:36:00,116.942,116.951,116.898,116.906,387999999.0
2006-11-01 13:37:00,116.91,116.945,116.907,116.914,196799998.0
2006-11-01 13:38:00,116.925,116.93,116.907,116.912,193200001.0
2006-11-01 13:39:00,116.931,116.931,116.901,116.919,153499999.0
2006-11-01 13:40:00,116.935,116.945,116.923,116.943,327100001.0
2006-11-01 13:41:00,116.947,116.959,116.897,116.922,340000004.0
2006-11-01 13:42:00,116.944,116.946,116.913,116.941,302599995.0
2006-11-01 13:43:00,116.943,116.943,116.932,116.937,108600001.0
2006-11-01 13:44:00,116.925,116.932,116.908,116.928,345900001.0
2006-11-01 13:45:00,116.923,116.923,116.9,116.91,294600003.0
2006-11-01 13:46:00,116.932,116.938,116.887,116.899,231699998.0
2006-11-01 13:47:00,116.902,116.935,116.888,116.935,218699997.0
2006-11-01 13:48:00,116.952,116.954,116.908,116.922,326700006.0
2006-11-01 13:49:00,116.914,116.916,116.86,116.916,260399992.0
2006-11-01 13:50:00,116.917,116.923,116.882,116.882,269399999.0
2006-11-01 13:51:00,116.927,116.927,116.916,116.925,163200004.0
2006-11-01 13:52:00,116.909,116.909,116.882,116.888,186899999.0
2006-11-01 13:53:00,116.888,116.923,116.872,116.877,332100005.0
2006-11-01 13:54:00,116.915,116.923,116.871,116.913,199999995.0
2006-11-01 13:55:00,116.92,116.92,116.908,116.915,260799996.0
2006-11-01 13:56:00,116.908,116.912,116.88,116.912,390300009.0
2006-11-01 13:57:00,116.882,116.914,116.881,116.911,272500006.0
2006-11-01 13:58:00,116.907,116.918,116.901,116.901,99400000.0
2006-11-01 13:59:00,116.895,116.902,116.88,116.88,184099998.0
2006-11-01 14:00:00,116.892,116.902,116.892,116.897,338100003.0
2006-11-01 14:01:00,116.892,116.904,116.891,116.9,231500001.0
2006-11-01 14:02:00,116.912,116.912,116.865,116.885,158099998.0
2006-11-01 14:03:00,116.883,116.898,116.873,116.873,163700001.0
2006-11-01 14:04:00,116.867,116.872,116.862,116.862,203500004.0
2006-11-01 14:05:00,116.867,116.886,116.867,116.872,188100001.0
2006-11-01 14:06:00,116.847,116.872,116.847,116.862,228599998.0
2006-11-01 14:07:00,116.852,116.88,116.843,116.873,254800004.0
2006-11-01 14:08:00,116.87,116.878,116.862,116.868,403899993.0
2006-11-01 14:09:00,116.849,116.86,116.842,116.86,74000002.0
2006-11-01 14:10:00,116.868,116.884,116.859,116.876,425399995.0
2006-11-01 14:11:00,116.895,116.906,116.895,116.898,147600002.0
2006-11-01 14:12:00,116.89,116.898,116.866,116.867,258600004.0
2006-11-01 14:13:00,116.878,116.895,116.867,116.889,193300003.0
2006-11-01 14:14:00,116.899,116.899,116.869,116.883,418200002.0
2006-11-01 14:15:00,116.882,116.893,116.872,116.872,414699994.0
2006-11-01 14:16:00,116.883,116.902,116.883,116.902,129000002.0
2006-11-01 14:17:00,116.883,116.901,116.874,116.896,331100002.0
2006-11-01 14:18:00,116.888,116.902,116.874,116.892,375300001.0
2006-11-01 14:19:00,116.903,116.908,116.9,116.9,261000004.0
2006-11-01 14:20:00,116.892,116.906,116.889,116.897,309399995.0
2006-11-01 14:21:00,116.912,116.919,116.899,116.913,154700003.0
2006-11-01 14:22:00,116.931,116.942,116.93,116.937,131800001.0
2006-11-01 14:23:00,116.95,116.954,116.907,116.939,256900001.0
2006-11-01 14:24:00,116.937,116.937,116.888,116.929,358599997.0
2006-11-01 14:25:00,116.928,116.947,116.919,116.939,317000000.0
2006-11-01 14:26:00,116.938,116.951,116.938,116.94,108000000.0
2006-11-01 14:27:00,116.927,116.947,116.917,116.943,174299996.0
2006-11-01 14:28:00,116.945,116.958,116.945,116.955,180000003.0
2006-11-01 14:29:00,116.958,116.96,116.954,116.957,116800000.0
2006-11-01 14:30:00,116.955,116.969,116.952,116.961,218900001.0
2006-11-01 14:31:00,116.951,116.951,116.928,116.935,167800002.0
2006-11-01 14:32:00,116.932,116.932,116.898,116.902,348900002.0
2006-11-01 14:33:00,116.925,116.933,116.925,116.932,138300001.0
2006-11-01 14:34:00,116.923,116.931,116.907,116.926,134200001.0
2006-11-01 14:35:00,116.923,116.923,116.86,116.86,202399999.0
2006-11-01 14:36:00,116.891,116.902,116.89,116.902,259300001.0
2006-11-01 14:37:00,116.895,116.904,116.883,116.904,123500002.0
2006-11-01 14:38:00,116.893,116.893,116.872,116.891,196199996.0
2006-11-01 14:39:00,116.9,116.901,116.892,116.892,142400002.0
2006-11-01 14:40:00,116.884,116.898,116.874,116.894,338200003.0
2006-11-01 14:41:00,116.9,116.909,116.893,116.905,380599996.0
2006-11-01 14:42:00,116.893,116.927,116.887,116.911,165300002.0
2006-11-01 14:43:00,116.871,116.913,116.871,116.909,393300008.0
2006-11-01 14:44:00,116.92,116.926,116.901,116.917,177599997.0
2006-11-01 14:45:00,116.925,116.925,116.881,116.913,283400001.0
2006-11-01 14:46:00,116.898,116.931,116.897,116.931,198000000.0
2006-11-01 14:47:00,116.942,116.948,116.917,116.93,320300001.0
2006-11-01 14:48:00,116.956,116.965,116.933,116.956,245400001.0
2006-11-01 14:49:00,116.96,116.971,116.95,116.964,135600001.0
2006-11-01 14:50:00,116.963,116.966,116.944,116.953,545500010.0
2006-11-01 14:51:00,116.944,116.967,116.942,116.96,139200004.0
2006-11-01 14:52:00,116.984,116.999,116.984,116.998,322400007.0
2006-11-01 14:53:00,117.0,117.026,117.0,117.026,307700005.0
2006-11-01 14:54:00,117.036,117.044,117.033,117.033,119100002.0
2006-11-01 14:55:00,117.008,117.03,116.979,117.03,233499996.0
2006-11-01 14:56:00,117.038,117.039,117.001,117.027,329100003.0
2006-11-01 14:57:00,117.049,117.052,117.038,117.04,185000001.0
2006-11-01 14:58:00,117.037,117.037,117.011,117.011,262999999.0
2006-11-01 14:59:00,117.011,117.025,116.999,117.025,280399996.0
2006-11-01 15:00:00,117.038,117.039,116.99,117.002,192500000.0
2006-11-01 15:01:00,117.028,117.028,117.006,117.009,73600002.0
2006-11-01 15:02:00,117.005,117.005,116.984,116.984,70499999.0
2006-11-01 15:03:00,116.978,116.978,116.957,116.959,205500000.0
2006-11-01 15:04:00,116.963,116.97,116.961,116.961,162999999.0
2006-11-01 15:05:00,116.968,116.969,116.939,116.962,279800000.0
2006-11-01 15:06:00,116.922,116.967,116.922,116.961,190200002.0
2006-11-01 15:07:00,116.94,116.953,116.934,116.947,156700000.0
2006-11-01 15:08:00,116.968,116.968,116.909,116.935,350500004.0
2006-11-01 15:09:00,116.967,116.967,116.935,116.958,296200006.0
2006-11-01 15:10:00,116.975,116.975,116.925,116.943,236000001.0
2006-11-01 15:11:00,116.968,116.974,116.964,116.967,344300005.0
2006-11-01 15:12:00,116.963,116.972,116.959,116.963,316599995.0
2006-11-01 15:13:00,116.963,116.963,116.948,116.953,223899999.0
2006-11-01 15:14:00,116.942,116.955,116.936,116.952,171300003.0
2006-11-01 15:15:00,116.972,117.021,116.972,117.018,140499999.0
2006-11-01 15:16:00,117.021,117.021,116.991,116.997,181799999.0
2006-11-01 15:17:00,116.997,117.021,116.997,117.021,106299997.0
2006-11-01 15:18:00,117.028,117.028,117.001,117.001,199900004.0
2006-11-01 15:19:00,117.003,117.02,116.987,117.017,188199999.0
2006-11-01 15:20:00,117.027,117.03,117.015,117.025,366800004.0
2006-11-01 15:21:00,117.021,117.021,116.987,116.987,405700003.0
2006-11-01 15:22:00,116.99,116.998,116.964,116.972,355399997.0
2006-11-01 15:23:00,116.926,116.978,116.909,116.962,162300001.0
2006-11-01 15:24:00,116.964,116.964,116.934,116.934,387800002.0
2006-11-01 15:25:00,116.958,116.981,116.958,116.981,69500001.0
2006-11-01 15:26:00,116.99,116.999,116.987,116.995,230300001.0
2006-11-01 15:27:00,116.99,116.99,116.974,116.98,146900000.0
2006-11-01 15:28:00,116.985,117.009,116.985,117.009,124900002.0
2006-11-01 15:29:00,116.999,116.999,116.979,116.98,113800003.0
2006-11-01 15:30:00,116.993,117.001,116.985,116.998,83700001.0
2006-11-01 15:31:00,116.99,116.996,116.958,116.996,187499999.0
2006-11-01 15:32:00,116.993,116.995,116.985,116.985,240899997.0
2006-11-01 15:33:00,116.987,116.993,116.985,116.993,415300004.0
2006-11-01 15:34:00,116.983,116.998,116.974,116.998,192300001.0
2006-11-01 15:35:00,117.005,117.046,117.005,117.046,86799998.0
2006-11-01 15:36:00,117.06,117.066,117.049,117.063,172500001.0
2006-11-01 15:37:00,117.062,117.062,117.05,117.051,261700001.0
2006-11-01 15:38:00,117.047,117.047,117.022,117.035,157800004.0
2006-11-01 15:39:00,117.024,117.034,117.018,117.022,236500003.0
2006-11-01 15:40:00,117.023,117.031,117.018,117.031,247000000.0
2006-11-01 15:41:00,117.025,117.028,116.988,117.015,134700004.0
2006-11-01 15:42:00,117.028,117.033,117.018,117.027,253099995.0
2006-11-01 15:43:00,117.029,117.029,117.006,117.015,210800004.0
2006-11-01 15:44:00,117.012,117.014,116.991,117.003,216400000.0
2006-11-01 15:45:00,117.015,117.015,116.987,116.995,284900001.0
2006-11-01 15:46:00,116.992,116.992,116.974,116.987,330300004.0
2006-11-01 15:47:00,116.973,116.997,116.95,116.989,229500000.0
2006-11-01 15:48:00,116.991,116.998,116.978,116.978,333199999.0
2006-11-01 15:49:00,116.98,116.988,116.98,116.983,162300001.0
2006-11-01 15:50:00,116.983,116.983,116.971,116.981,287800004.0
2006-11-01 15:51:00,116.982,116.992,116.982,116.989,235700000.0
2006-11-01 15:52:00,116.978,116.998,116.97,116.98,246700001.0
2006-11-01 15:53:00,116.987,116.987,116.961,116.967,227000001.0
2006-11-01 15:54:00,116.961,116.975,116.938,116.97,361900000.0
2006-11-01 15:55:00,116.957,116.957,116.931,116.936,206899997.0
2006-11-01 15:56:00,116.967,116.981,116.939,116.963,389600000.0
2006-11-01 15:57:00,116.935,116.944,116.912,116.912,221999999.0
2006-11-01 15:58:00,116.969,116.987,116.969,116.98,101800001.0
2006-11-01 15:59:00,116.973,116.978,116.946,116.948,283099997.0
2006-11-01 16:00:00,116.943,116.943,116.924,116.932,104200001.0
2006-11-01 16:01:00,116.926,116.938,116.925,116.936,240999997.0
2006-11-01 16:02:00,116.923,116.923,116.891,116.907,202700003.0
2006-11-01 16:03:00,116.905,116.905,116.879,116.884,159000003.0
2006-11-01 16:04:00,116.876,116.895,116.876,116.887,170100002.0
2006-11-01 16:05:00,116.889,116.895,116.88,116.89,93099998.0
2006-11-01 16:06:00,116.902,116.92,116.902,116.912,209900003.0
2006-11-01 16:07:00,116.93,116.935,116.903,116.931,361599998.0
2006-11-01 16:08:00,116.935,116.935,116.922,116.927,108700000.0
2006-11-01 16:09:00,116.91,116.935,116.893,116.929,129199998.0
2006-11-01 16:10:00,116.942,116.942,116.93,116.93,275000000.0
2006-11-01 16:11:00,116.945,116.955,116.945,116.955,164199999.0
2006-11-01 16:12:00,116.958,116.959,116.926,116.936,323899999.0
2006-11-01 16:13:00,116.947,116.947,116.915,116.932,317700001.0
2006-11-01 16:14:00,116.93,116.946,116.903,116.946,259699998.0
2006-11-01 16:15:00,116.908,116.952,116.902,116.943,388499996.0
2006-11-01 16:16:00,116.934,116.946,116.915,116.943,208699998.0
2006-11-01 16:17:00,116.945,116.947,116.87,116.87,231400002.0
2006-11-01 16:18:00,116.874,116.906,116.874,116.905,215100004.0
2006-11-01 16:19:00,116.896,116.915,116.888,116.907,280899998.0
2006-11-01 16:20:00,116.9,116.916,116.893,116.911,283800002.0
2006-11-01 16:21:00,116.913,116.919,116.902,116.919,210899996.0
2006-11-01 16:22:00,116.922,116.922,116.901,116.922,260999995.0
2006-11-01 16:23:00,116.91,116.927,116.899,116.927,190100003.0
2006-11-01 16:24:00,116.917,116.928,116.898,116.915,329899998.0
2006-11-01 16:25:00,116.914,116.932,116.893,116.926,292200004.0
2006-11-01 16:26:00,116.922,116.951,116.922,116.937,313500002.0
2006-11-01 16:27:00,116.926,116.931,116.913,116.913,146700003.0
2006-11-01 16:28:00,116.917,116.922,116.91,116.912,228999999.0
2006-11-01 16:29:00,116.923,116.928,116.922,116.922,92700001.0
2006-11-01 16:30:00,116.922,116.928,116.919,116.921,183600002.0
2006-11-01 16:31:00,116.935,116.967,116.935,116.955,78800000.0
2006-11-01 16:32:00,116.943,116.966,116.943,116.959,207200000.0
2006-11-01 16:33:00,116.928,116.948,116.922,116.94,268000001.0
2006-11-01 16:34:00,116.947,116.954,116.947,116.949,172000005.0
2006-11-01 16:35:00,116.95,116.95,116.928,116.93,278499999.0
2006-11-01 16:36:00,116.941,116.96,116.932,116.956,244800004.0
2006-11-01 16:37:00,116.958,116.958,116.901,116.937,412599993.0
2006-11-01 16:38:00,116.938,116.941,116.922,116.941,180800003.0
2006-11-01 16:39:00,116.948,116.949,116.904,116.927,195599999.0
2006-11-01 16:40:00,116.928,116.931,116.92,116.92,154100002.0
2006-11-01 16:41:00,116.922,116.928,116.901,116.928,377100003.0
2006-11-01 16:42:00,116.934,116.942,116.933,116.942,237199997.0
2006-11-01 16:43:00,116.93,116.943,116.912,116.943,185199999.0
2006-11-01 16:44:00,116.936,116.943,116.932,116.943,229200000.0
2006-11-01 16:45:00,116.947,116.947,116.913,116.934,394999998.0
2006-11-01 16:46:00,116.937,116.947,116.937,116.947,90799998.0
2006-11-01 16:47:00,116.943,116.943,116.924,116.942,367799999.0
2006-11-01 16:48:00,116.95,116.95,116.897,116.93,201200002.0
2006-11-01 16:49:00,116.93,116.964,116.924,116.963,353800005.0
2006-11-01 16:50:00,116.946,116.946,116.923,116.94,189900001.0
2006-11-01 16:51:00,116.953,116.953,116.934,116.952,300599997.0
2006-11-01 16:52:00,116.933,116.954,116.922,116.954,215300002.0
2006-11-01 16:53:00,116.954,116.959,116.925,116.953,331199997.0
2006-11-01 16:54:00,116.963,116.963,116.953,116.963,265999994.0
2006-11-01 16:55:00,116.963,116.975,116.959,116.971,216900000.0
2006-11-01 16:56:00,116.98,116.987,116.952,116.952,233800001.0
2006-11-01 16:57:00,116.947,116.956,116.946,116.949,187100000.0
2006-11-01 16:58:00,116.939,116.939,116.903,116.907,437399997.0
2006-11-01 16:59:00,116.907,116.907,116.881,116.892,332700000.0
2006-11-01 17:00:00,116.905,116.909,116.727,116.734,417900000.0
2006-11-01 17:01:00,116.726,116.726,116.654,116.654,423600008.0
2006-11-01 17:02:00,116.657,116.657,116.582,116.596,347400001.0
2006-11-01 17:03:00,116.625,116.676,116.625,116.665,321799995.0
2006-11-01 17:04:00,116.668,116.668,116.628,116.629,114400000.0
2006-11-01 17:05:00,116.633,116.64,116.621,116.621,261699998.0
2006-11-01 17:06:00,116.637,116.654,116.636,116.65,220000001.0
2006-11-01 17:07:00,116.661,116.69,116.661,116.69,209000004.0
2006-11-01 17:08:00,116.692,116.696,116.678,116.691,387200002.0
2006-11-01 17:09:00,116.695,116.736,116.695,116.733,66600000.0
2006-11-01 17:10:00,116.74,116.756,116.728,116.753,342900003.0
2006-11-01 17:11:00,116.749,116.767,116.749,116.764,308200003.0
2006-11-01 17:12:00,116.76,116.767,116.744,116.744,318099998.0
2006-11-01 17:13:00,116.744,116.78,116.737,116.78,531499995.0
2006-11-01 17:14:00,116.778,116.784,116.774,116.784,190100002.0
2006-11-01 17:15:00,116.8,116.819,116.784,116.819,234400001.0
2006-11-01 17:16:00,116.83,116.857,116.83,116.855,296399996.0
2006-11-01 17:17:00,116.85,116.856,116.842,116.855,266899996.0
2006-11-01 17:18:00,116.851,116.851,116.826,116.836,280600003.0
2006-11-01 17:19:00,116.835,116.848,116.827,116.827,178299998.0
2006-11-01 17:20:00,116.824,116.825,116.811,116.819,174200000.0
2006-11-01 17:21:00,116.824,116.824,116.796,116.802,98299999.0
2006-11-01 17:22:00,116.814,116.846,116.814,116.846,225500004.0
2006-11-01 17:23:00,116.825,116.825,116.805,116.81,290099999.0
2006-11-01 17:24:00,116.81,116.816,116.802,116.816,291100000.0
2006-11-01 17:25:00,116.822,116.847,116.819,116.837,297400001.0
2006-11-01 17:26:00,116.831,116.831,116.821,116.825,201100006.0
2006-11-01 17:27:00,116.818,116.835,116.805,116.805,313099992.0
2006-11-01 17:28:00,116.808,116.808,116.787,116.796,335199996.0
2006-11-01 17:29:00,116.785,116.799,116.785,116.794,242499998.0
2006-11-01 17:30:00,116.79,116.79,116.777,116.783,176399995.0
2006-11-01 17:31:00,116.774,116.779,116.774,116.779,60000001.0
2006-11-01 17:32:00,116.778,116.78,116.758,116.758,263700007.0
2006-11-01 17:33:00,116.751,116.762,116.75,116.762,340100003.0
2006-11-01 17:34:00,116.761,116.774,116.759,116.774,141300002.0
2006-11-01 17:35:00,116.77,116.776,116.76,116.761,312400003.0
2006-11-01 17:36:00,116.756,116.767,116.728,116.767,246100001.0
2006-11-01 17:37:00,116.773,116.773,116.764,116.764,227799996.0
2006-11-01 17:38:00,116.766,116.819,116.766,116.816,257900000.0
2006-11-01 17:39:00,116.815,116.828,116.812,116.818,101800002.0
2006-11-01 17:40:00,116.804,116.82,116.798,116.82,189600001.0
2006-11-01 17:41:00,116.818,116.823,116.813,116.813,244499997.0
2006-11-01 17:42:00,116.817,116.834,116.817,116.828,92900000.0
2006-11-01 17:43:00,116.829,116.851,116.829,116.843,223999997.0
2006-11-01 17:44:00,116.853,116.853,116.836,116.844,120699999.0
2006-11-01 17:45:00,116.842,116.844,116.826,116.844,301499998.0
2006-11-01 17:46:00,116.836,116.845,116.82,116.82,305399996.0
2006-11-01 17:47:00,116.821,116.837,116.821,116.831,201300000.0
2006-11-01 17:48:00,116.834,116.834,116.824,116.834,137299996.0
2006-11-01 17:49:00,116.827,116.845,116.827,116.835,232300003.0
2006-11-01 17:50:00,116.842,116.909,116.842,116.909,239399996.0
2006-11-01 17:51:00,116.931,116.986,116.931,116.98,286799998.0
2006-11-01 17:52:00,116.992,117.072,116.991,117.072,230000003.0
2006-11-01 17:53:00,117.088,117.088,117.045,117.051,242000003.0
2006-11-01 17:54:00,117.055,117.083,117.055,117.078,235999998.0
2006-11-01 17:55:00,117.073,117.079,117.045,117.045,133800000.0
2006-11-01 17:56:00,117.031,117.031,117.009,117.009,208100006.0
2006-11-01 17:57:00,116.997,117.006,116.992,117.005,259400002.0
2006-11-01 17:58:00,116.998,116.998,116.973,116.976,144100000.0
2006-11-01 17:59:00,116.99,117.002,116.967,116.967,199299998.0
2006-11-01 18:00:00,116.95,116.962,116.95,116.952,305699997.0
2006-11-01 18:01:00,117.02,117.02,116.95,116.96,2078300002.0
2006-11-01 18:02:00,116.95,116.96,116.95,116.96,2078300002.0
2006-11-01 18:03:00,116.95,116.96,116.93,116.93,2078300002.0
2006-11-01 18:04:00,116.92,116.97,116.92,116.94,2078300002.0
2006-11-01 18:05:00,116.95,116.96,116.95,116.96,2078300002.0
2006-11-01 18:06:00,116.97,116.97,116.95,116.96,2078300002.0
2006-11-01 18:07:00,116.97,116.98,116.96,116.96,2078300002.0
2006-11-01 18:08:00,116.97,116.99,116.96,116.99,2078300002.0
2006-11-01 18:09:00,117.0,117.03,116.99,117.0,2078300002.0
2006-11-01 18:10:00,117.01,117.02,117.01,117.01,2078300002.0
2006-11-01 18:11:00,117.001,117.001,116.983,116.994,2078300002.0
2006-11-01 18:12:00,116.989,117.0,116.983,116.994,2021399997.0
2006-11-01 18:13:00,116.99,117.0,116.98,116.99,1653700003.0
2006-11-01 18:14:00,117.0,117.01,116.99,117.0,1653700003.0
2006-11-01 18:15:00,117.01,117.01,116.99,117.01,1653700003.0
2006-11-01 18:16:00,117.02,117.02,117.01,117.02,1653700003.0
2006-11-01 18:17:00,117.042,117.051,117.025,117.03,1653700003.0
2006-11-01 18:18:00,117.02,117.02,117.0,117.008,1758900001.0
2006-11-01 18:19:00,117.03,117.04,117.03,117.03,1933700002.0
2006-11-01 18:20:00,117.02,117.03,117.02,117.02,1933700002.0
2006-11-01 18:21:00,117.03,117.07,117.03,117.06,1933700002.0
2006-11-01 18:22:00,117.07,117.07,117.06,117.06,1933700002.0
2006-11-01 18:23:00,117.07,117.07,117.06,117.07,1933700002.0
2006-11-01 18:24:00,117.08,117.15,117.08,117.13,1933700002.0
2006-11-01 18:25:00,117.12,117.13,117.11,117.11,1933700002.0
2006-11-01 18:26:00,117.075,117.081,117.056,117.076,1933700002.0
2006-11-01 18:27:00,117.085,117.092,117.076,117.085,1743300008.0
2006-11-01 18:28:00,117.08,117.09,117.07,117.08,2106200010.0
2006-11-01 18:29:00,117.1,117.1,117.07,117.08,2106200010.0
2006-11-01 18:30:00,117.034,117.065,117.024,117.065,2106200010.0
2006-11-01 18:31:00,117.06,117.07,117.03,117.03,1791699995.0
2006-11-01 18:32:00,117.04,117.09,117.03,117.09,1791699995.0
2006-11-01 18:33:00,117.08,117.09,117.07,117.09,1791699995.0
2006-11-01 18:34:00,117.08,117.1,117.07,117.09,1791699995.0
2006-11-01 18:35:00,117.07,117.09,117.07,117.08,1791699995.0
2006-11-01 18:36:00,117.012,117.038,117.012,117.038,1791699995.0
2006-11-01 18:37:00,117.04,117.049,117.033,117.049,1261499991.0
2006-11-01 18:38:00,117.053,117.059,117.03,117.05,1309599985.0
2006-11-01 18:39:00,117.061,117.072,117.032,117.032,589900002.0
2006-11-01 18:40:00,117.025,117.032,117.01,117.01,1743100008.0
2006-11-01 18:41:00,117.012,117.051,117.012,117.051,1519600006.0
2006-11-01 18:42:00,117.047,117.058,117.041,117.041,1753200013.0
2006-11-01 18:43:00,117.035,117.042,117.0,117.039,993600002.0
2006-11-01 18:44:00,117.044,117.067,117.03,117.03,775500003.0
2006-11-01 18:45:00,117.021,117.023,116.991,117.023,1277099996.0
2006-11-01 18:46:00,117.026,117.029,117.017,117.019,1706700000.0
2006-11-01 18:47:00,117.01,117.01,116.983,116.995,307000003.0
2006-11-01 18:48:00,116.995,116.997,116.985,116.985,817600002.0
2006-11-01 18:49:00,116.985,116.995,116.971,116.973,992599992.0
2006-11-01 18:50:00,116.957,116.967,116.941,116.947,1415399994.0
2006-11-01 18:51:00,116.943,116.946,116.935,116.935,1618600004.0
2006-11-01 18:52:00,116.929,116.936,116.921,116.936,1741300011.0
2006-11-01 18:53:00,116.942,116.942,116.926,116.928,1864799990.0
2006-11-01 18:54:00,116.93,116.934,116.922,116.925,1821099995.0
2006-11-01 18:55:00,116.923,116.947,116.923,116.947,1456100005.0
2006-11-01 18:56:00,116.949,116.978,116.949,116.975,376999998.0
2006-11-01 18:57:00,116.976,116.989,116.973,116.989,1149400000.0
2006-11-01 18:58:00,116.988,116.991,116.959,116.967,1533299994.0
2006-11-01 18:59:00,116.979,117.001,116.979,117.001,1556099991.0
2006-11-01 19:00:00,117.005,117.01,117.0,117.0,653300012.0
2006-11-01 19:01:00,117.003,117.005,116.995,117.003,694699990.0
2006-11-01 19:02:00,116.998,116.998,116.975,116.983,723400005.0
2006-11-01 19:03:00,116.98,116.98,116.969,116.974,1718200010.0
2006-11-01 19:04:00,116.974,117.014,116.947,117.014,957600013.0
2006-11-01 19:05:00,117.007,117.007,116.962,117.0,677799996.0
2006-11-01 19:06:00,117.005,117.022,117.004,117.01,1257199992.0
2006-11-01 19:07:00,117.01,117.01,117.0,117.01,1565300004.0
2006-11-01 19:08:00,117.032,117.039,117.025,117.03,1565300004.0
2006-11-01 19:09:00,117.015,117.033,116.981,117.022,583999996.0
2006-11-01 19:10:00,117.028,117.028,116.975,117.023,630200005.0
2006-11-01 19:11:00,117.027,117.03,117.002,117.028,474500003.0
2006-11-01 19:12:00,117.031,117.042,117.031,117.039,1213000000.0
2006-11-01 19:13:00,117.043,117.05,117.037,117.045,575599993.0
2006-11-01 19:14:00,117.047,117.067,117.046,117.054,696699996.0
2006-11-01 19:15:00,117.053,117.057,117.039,117.052,1799099977.0
2006-11-01 19:16:00,117.052,117.053,117.039,117.048,1084199991.0
2006-11-01 19:17:00,117.05,117.061,117.045,117.061,883399997.0
2006-11-01 19:18:00,117.056,117.066,117.012,117.066,864600001.0
2006-11-01 19:19:00,117.072,117.077,117.029,117.06,1265099998.0
2006-11-01 19:20:00,117.065,117.074,117.045,117.067,971599998.0
2006-11-01 19:21:00,117.075,117.076,117.05,117.055,1219899999.0
2006-11-01 19:22:00,117.069,117.072,117.065,117.071,1096599991.0
2006-11-01 19:24:00,117.071,117.071,117.038,117.038,1327800003.0
2006-11-01 19:25:00,117.039,117.085,117.025,117.076,1548900005.0
2006-11-01 19:26:00,117.05,117.05,117.03,117.04,2056299991.0
2006-11-01 19:27:00,117.079,117.079,117.059,117.059,2056299991.0
2006-11-01 19:28:00,117.048,117.061,117.047,117.052,1020500002.0
2006-11-01 19:29:00,117.054,117.054,117.046,117.054,704300000.0
2006-11-01 19:30:00,117.048,117.053,117.003,117.052,1026399996.0
2006-11-01 19:31:00,117.059,117.076,117.058,117.065,1563800005.0
2006-11-01 19:32:00,117.055,117.055,116.998,117.017,1597299990.0
2006-11-01 19:33:00,117.02,117.02,116.98,117.005,907700000.0
2006-11-01 19:34:00,117.003,117.003,116.986,116.995,1410099994.0
2006-11-01 19:35:00,116.994,116.998,116.966,116.969,1151000000.0
2006-11-01 19:36:00,116.985,117.0,116.985,116.997,621699999.0
2006-11-01 19:37:00,116.996,117.009,116.996,117.003,350200003.0
2006-11-01 19:38:00,117.005,117.01,116.982,116.982,997100005.0
2006-11-01 19:39:00,116.974,116.978,116.961,116.975,1167300004.0
2006-11-01 19:40:00,116.973,116.99,116.96,116.99,859300002.0
2006-11-01 19:41:00,116.988,116.994,116.986,116.994,1317100017.0
2006-11-01 19:42:00,116.989,117.009,116.974,117.005,814199992.0
2006-11-01 19:43:00,117.007,117.017,117.006,117.01,488199995.0
2006-11-01 19:44:00,117.013,117.032,117.013,117.025,985599999.0
2006-11-01 19:45:00,117.023,117.026,116.989,116.999,827100013.0
2006-11-01 19:46:00,117.021,117.028,116.991,117.017,992299999.0
2006-11-01 19:47:00,117.017,117.017,116.992,117.006,518299997.0
2006-11-01 19:48:00,117.017,117.031,116.993,117.031,1377999999.0
2006-11-01 19:49:00,117.019,117.019,116.998,116.998,581300005.0
2006-11-01 19:50:00,116.998,117.003,116.994,116.998,785700000.0
2006-11-01 19:51:00,116.991,116.991,116.958,116.973,762699994.0
2006-11-01 19:52:00,116.988,116.988,116.953,116.988,857400002.0
2006-11-01 19:53:00,116.987,116.999,116.954,116.999,1232500012.0
2006-11-01 19:54:00,117.015,117.026,117.013,117.017,1892500009.0
2006-11-01 19:55:00,117.007,117.025,116.99,116.995,563299996.0
2006-11-01 19:56:00,117.024,117.024,117.013,117.016,745300007.0
2006-11-01 19:57:00,117.011,117.011,116.974,117.011,452300006.0
2006-11-01 19:58:00,117.005,117.021,116.997,117.021,1424700000.0
2006-11-01 19:59:00,117.014,117.028,116.986,117.006,858899998.0
2006-11-01 20:00:00,117.026,117.032,117.025,117.025,235800006.0
2006-11-01 20:01:00,117.029,117.039,117.019,117.027,555200008.0
2006-11-01 20:02:00,117.022,117.046,117.008,117.017,1342900002.0
2006-11-01 20:03:00,117.038,117.044,117.036,117.036,660099999.0
2006-11-01 20:04:00,117.035,117.041,117.027,117.035,588800001.0
2006-11-01 20:05:00,117.033,117.049,117.031,117.044,977199997.0
2006-11-01 20:06:00,117.039,117.043,117.029,117.043,1721899999.0
2006-11-01 20:07:00,117.038,117.048,117.021,117.043,759500006.0
2006-11-01 20:08:00,117.018,117.052,116.995,117.052,918700008.0
2006-11-01 20:09:00,117.05,117.055,117.045,117.05,987499993.0
2006-11-01 20:10:00,117.055,117.062,117.047,117.047,1008700002.0
2006-11-01 20:11:00,117.047,117.07,117.047,117.065,1855299997.0
2006-11-01 20:12:00,117.06,117.07,117.04,117.05,944200002.0
2006-11-01 20:13:00,117.059,117.067,117.051,117.057,944200002.0
2006-11-01 20:14:00,117.065,117.07,117.045,117.06,853100002.0
2006-11-01 20:15:00,117.063,117.082,117.063,117.07,1322900007.0
2006-11-01 20:16:00,117.066,117.077,117.048,117.055,1193599994.0
2006-11-01 20:17:00,117.065,117.077,117.033,117.045,671500000.0
2006-11-01 20:18:00,117.069,117.073,117.064,117.071,292900003.0
2006-11-01 20:19:00,117.073,117.077,117.041,117.073,887700005.0
2006-11-01 20:20:00,117.075,117.081,117.061,117.081,793899995.0
2006-11-01 20:21:00,117.073,117.073,117.063,117.069,1496800010.0
2006-11-01 20:22:00,117.072,117.082,117.065,117.078,1401799999.0
2006-11-01 20:23:00,117.076,117.081,117.064,117.075,773699998.0
2006-11-01 20:24:00,117.07,117.074,117.046,117.048,851000001.0
2006-11-01 20:25:00,117.083,117.083,117.07,117.07,1012399999.0
2006-11-01 20:26:00,117.068,117.073,117.043,117.063,859000003.0
2006-11-01 20:27:00,117.064,117.068,117.02,117.055,1407499998.0
2006-11-01 20:28:00,117.051,117.051,117.022,117.022,1961800008.0
2006-11-01 20:29:00,117.05,117.06,117.05,117.05,1942100003.0
2006-11-01 20:30:00,117.04,117.04,117.02,117.02,1942100003.0
2006-11-01 20:31:00,117.03,117.03,117.03,117.03,1942100003.0
2006-11-01 20:32:00,117.015,117.037,117.003,117.017,1942100003.0
2006-11-01 20:33:00,117.023,117.039,117.012,117.032,899400000.0
2006-11-01 20:34:00,116.991,117.036,116.991,117.031,538199992.0
2006-11-01 20:35:00,117.017,117.039,117.012,117.025,578500004.0
2006-11-01 20:36:00,117.031,117.04,117.0,117.04,413399999.0
2006-11-01 20:37:00,117.046,117.049,117.04,117.045,443600002.0
2006-11-01 20:38:00,117.043,117.047,117.016,117.035,1070999996.0
2006-11-01 20:39:00,117.035,117.051,117.02,117.043,1191500008.0
2006-11-01 20:40:00,117.03,117.03,117.03,117.03,1048100006.0
2006-11-01 20:41:00,117.034,117.039,117.015,117.033,1048100006.0
2006-11-01 20:42:00,117.034,117.056,117.034,117.05,1228099996.0
2006-11-01 20:43:00,117.038,117.058,117.023,117.053,1460400001.0
2006-11-01 20:44:00,117.064,117.064,117.047,117.055,1652000002.0
2006-11-01 20:45:00,117.056,117.061,117.049,117.059,1458900001.0
2006-11-01 20:46:00,117.061,117.061,117.024,117.037,1419100000.0
2006-11-01 20:47:00,117.053,117.059,117.02,117.03,1768200001.0
2006-11-01 20:48:00,117.062,117.062,117.049,117.055,1230199998.0
2006-11-01 20:49:00,117.05,117.052,117.029,117.04,1026899988.0
2006-11-01 20:50:00,117.036,117.058,117.002,117.032,1635700008.0
2006-11-01 20:51:00,117.04,117.05,117.011,117.05,731900000.0
2006-11-01 20:52:00,117.04,117.046,117.034,117.04,203300002.0
2006-11-01 20:53:00,117.035,117.048,117.012,117.033,1532300004.0
2006-11-01 20:54:00,117.033,117.04,117.011,117.011,746799996.0
2006-11-01 20:55:00,117.011,117.041,117.011,117.038,1956299993.0
2006-11-01 20:56:00,117.041,117.041,117.017,117.033,605899996.0
2006-11-01 20:57:00,117.031,117.031,117.0,117.015,1544800002.0
2006-11-01 20:58:00,117.04,117.04,117.03,117.03,2119999986.0
2006-11-01 20:59:00,117.02,117.02,117.0,117.02,2119999986.0
2006-11-01 21:00:00,116.993,117.014,116.992,117.006,2119999986.0
2006-11-01 21:01:00,117.008,117.024,116.986,117.017,1309000000.0
2006-11-01 21:02:00,117.016,117.025,116.99,117.015,849500004.0
2006-11-01 21:03:00,117.01,117.019,117.007,117.01,1078899994.0
2006-11-01 21:04:00,117.008,117.011,116.992,117.005,384200001.0
2006-11-01 21:05:00,117.002,117.007,116.981,117.002,559500000.0
2006-11-01 21:06:00,116.993,117.006,116.984,116.998,1067200008.0
2006-11-01 21:07:00,117.0,117.001,116.977,117.001,1427799999.0
2006-11-01 21:08:00,117.007,117.027,116.993,117.021,746599997.0
2006-11-01 21:09:00,117.02,117.03,117.01,117.01,269900003.0
2006-11-01 21:10:00,117.02,117.023,116.98,117.019,613900001.0
2006-11-01 21:11:00,117.024,117.024,116.997,117.012,161599999.0
2006-11-01 21:12:00,117.012,117.018,116.987,117.016,635900002.0
2006-11-01 21:13:00,117.016,117.027,117.016,117.02,562500009.0
2006-11-01 21:14:00,117.023,117.023,117.003,117.016,1681200003.0
2006-11-01 21:15:00,117.01,117.026,116.987,117.003,1555199990.0
2006-11-01 21:16:00,116.995,117.01,116.995,117.005,940399996.0
2006-11-01 21:17:00,117.01,117.014,117.002,117.007,1930500011.0
2006-11-01 21:18:00,117.008,117.022,116.995,117.008,998000009.0
2006-11-01 21:19:00,117.006,117.006,116.982,116.997,1244200010.0
2006-11-01 21:20:00,116.99,116.991,116.953,116.991,1345500005.0
2006-11-01 21:21:00,116.985,116.989,116.964,116.964,1172800009.0
2006-11-01 21:22:00,116.971,116.979,116.96,116.973,1878300012.0
2006-11-01 21:23:00,116.969,116.991,116.952,116.973,966900003.0
2006-11-01 21:24:00,116.977,116.988,116.975,116.98,1563000001.0
2006-11-01 21:25:00,116.984,116.988,116.946,116.973,1217599983.0
2006-11-01 21:26:00,116.966,116.969,116.951,116.96,975600000.0
2006-11-01 21:27:00,116.963,116.98,116.959,116.98,906400004.0
2006-11-01 21:28:00,116.979,116.981,116.966,116.978,341500001.0
2006-11-01 21:29:00,116.979,116.979,116.952,116.957,776499996.0
2006-11-01 21:30:00,116.979,116.983,116.972,116.979,973900006.0
2006-11-01 21:31:00,116.977,116.982,116.977,116.977,238900000.0
2006-11-01 21:32:00,116.974,116.974,116.967,116.967,616999984.0
2006-11-01 21:33:00,116.954,116.972,116.954,116.957,663100001.0
2006-11-01 21:34:00,116.95,116.95,116.905,116.905,404000000.0
2006-11-01 21:35:00,116.913,116.919,116.913,116.919,318200002.0
2006-11-01 21:36:00,116.917,116.917,116.894,116.897,686700003.0
2006-11-01 21:37:00,116.895,116.898,116.873,116.898,434199995.0
2006-11-01 21:38:00,116.899,116.899,116.889,116.894,240100003.0
2006-11-01 21:39:00,116.9,116.904,116.896,116.898,415799997.0
2006-11-01 21:40:00,116.9,116.911,116.898,116.9,800700002.0
2006-11-01 21:41:00,116.899,116.907,116.893,116.907,748100003.0
2006-11-01 21:42:00,116.909,116.916,116.903,116.907,1164600015.0
2006-11-01 21:43:00,116.897,116.897,116.873,116.888,274999997.0
2006-11-01 21:44:00,116.899,116.906,116.897,116.897,1910400003.0
2006-11-01 21:45:00,116.891,116.891,116.872,116.885,898199995.0
2006-11-01 21:46:00,116.881,116.89,116.881,116.885,696600001.0
2006-11-01 21:47:00,116.874,116.883,116.843,116.883,478299998.0
2006-11-01 21:48:00,116.877,116.877,116.854,116.865,844099995.0
2006-11-01 21:49:00,116.855,116.872,116.837,116.872,650000002.0
2006-11-01 21:50:00,116.873,116.873,116.867,116.872,168600002.0
2006-11-01 21:51:00,116.875,116.886,116.855,116.881,252899999.0
2006-11-01 21:52:00,116.884,116.892,116.882,116.892,201500003.0
2006-11-01 21:53:00,116.897,116.902,116.894,116.895,224599996.0
2006-11-01 21:54:00,116.888,116.888,116.861,116.867,776399998.0
2006-11-01 21:55:00,116.876,116.897,116.867,116.893,140500004.0
2006-11-01 21:56:00,116.89,116.892,116.856,116.891,340200002.0
2006-11-01 21:57:00,116.891,116.891,116.87,116.883,273099998.0
2006-11-01 21:58:00,116.89,116.892,116.884,116.891,181999999.0
2006-11-01 21:59:00,116.89,116.89,116.864,116.864,488900002.0
2006-11-01 22:00:00,116.863,116.879,116.862,116.877,1029700008.0
2006-11-01 22:01:00,116.881,116.892,116.876,116.892,1389600001.0
2006-11-01 22:02:00,116.892,116.909,116.887,116.898,726500002.0
2006-11-01 22:03:00,116.899,116.904,116.897,116.899,215199999.0
2006-11-01 22:04:00,116.897,116.899,116.884,116.89,661399996.0
2006-11-01 22:05:00,116.886,116.899,116.869,116.899,135000000.0
2006-11-01 22:06:00,116.899,116.911,116.897,116.901,329899996.0
2006-11-01 22:07:00,116.913,116.94,116.913,116.94,352599997.0
2006-11-01 22:08:00,116.944,116.966,116.944,116.953,388300000.0
2006-11-01 22:09:00,116.961,116.961,116.947,116.95,266199992.0
2006-11-01 22:10:00,116.962,116.988,116.962,116.988,94100000.0
2006-11-01 22:11:00,116.994,117.039,116.994,117.032,576600006.0
2006-11-01 22:12:00,117.035,117.036,117.019,117.036,277600002.0
2006-11-01 22:13:00,117.043,117.072,117.043,117.061,327399999.0
2006-11-01 22:14:00,117.051,117.058,117.038,117.038,362300001.0
2006-11-01 22:15:00,117.033,117.033,116.993,117.021,167700002.0
2006-11-01 22:16:00,117.018,117.025,117.007,117.013,712299989.0
2006-11-01 22:17:00,117.015,117.026,117.01,117.026,269899994.0
2006-11-01 22:18:00,117.029,117.034,117.015,117.022,391400003.0
2006-11-01 22:19:00,117.013,117.034,116.998,117.027,359399997.0
2006-11-01 22:20:00,117.02,117.02,117.009,117.012,188599999.0
2006-11-01 22:21:00,117.027,117.031,117.023,117.03,209300000.0
2006-11-01 22:22:00,117.025,117.037,117.013,117.036,213900000.0
2006-11-01 22:23:00,117.038,117.04,117.017,117.017,212200006.0
2006-11-01 22:24:00,117.012,117.02,116.994,117.014,444000004.0
2006-11-01 22:25:00,117.024,117.024,117.014,117.023,280799994.0
2006-11-01 22:26:00,117.02,117.024,117.009,117.012,343599992.0
2006-11-01 22:27:00,117.017,117.023,117.01,117.023,966500002.0
2006-11-01 22:28:00,117.02,117.031,117.003,117.031,281299995.0
2006-11-01 22:29:00,117.022,117.023,117.004,117.007,297499996.0
2006-11-01 22:30:00,117.024,117.024,116.998,117.014,292699996.0
2006-11-01 22:31:00,117.023,117.03,117.023,117.03,121299998.0
2006-11-01 22:32:00,117.028,117.028,117.019,117.028,371899995.0
2006-11-01 22:33:00,117.04,117.057,117.04,117.057,571600007.0
2006-11-01 22:34:00,117.065,117.07,117.056,117.057,821300007.0
2006-11-01 22:35:00,117.07,117.076,117.062,117.076,287099997.0
2006-11-01 22:36:00,117.077,117.077,117.053,117.069,991999998.0
2006-11-01 22:37:00,117.073,117.083,117.073,117.08,255200002.0
2006-11-01 22:38:00,117.082,117.089,117.055,117.055,246199997.0
2006-11-01 22:39:00,117.067,117.076,117.055,117.055,205400004.0
2006-11-01 22:40:00,117.05,117.054,117.036,117.048,544899995.0
2006-11-01 22:41:00,117.05,117.058,117.04,117.04,249600000.0
2006-11-01 22:42:00,117.035,117.047,117.03,117.036,206300002.0
2006-11-01 22:43:00,117.052,117.065,117.049,117.055,297800001.0
2006-11-01 22:44:00,117.058,117.058,117.046,117.05,272299999.0
2006-11-01 22:45:00,117.058,117.061,117.052,117.052,388099996.0
2006-11-01 22:46:00,117.045,117.058,117.045,117.051,338900004.0
2006-11-01 22:47:00,117.048,117.055,117.029,117.045,286900002.0
2006-11-01 22:48:00,117.053,117.062,117.048,117.048,548999994.0
2006-11-01 22:49:00,117.042,117.06,117.034,117.06,269400002.0
2006-11-01 22:50:00,117.053,117.071,117.046,117.057,563599997.0
2006-11-01 22:51:00,117.068,117.068,117.047,117.055,396599995.0
2006-11-01 22:52:00,117.054,117.063,117.026,117.041,142199996.0
2006-11-01 22:53:00,117.05,117.059,117.043,117.043,370400001.0
2006-11-01 22:54:00,117.041,117.052,117.033,117.05,253700003.0
2006-11-01 22:55:00,117.05,117.055,117.05,117.05,315799992.0
2006-11-01 22:56:00,117.052,117.053,117.031,117.042,221100000.0
2006-11-01 22:57:00,117.032,117.041,117.019,117.033,421399998.0
2006-11-01 22:58:00,117.029,117.042,117.021,117.042,264800001.0
2006-11-01 22:59:00,117.025,117.025,116.99,117.007,151000001.0
2006-11-01 23:00:00,117.016,117.045,117.016,117.045,258200001.0
2006-11-01 23:01:00,117.048,117.051,117.031,117.051,320800000.0
2006-11-01 23:02:00,117.053,117.059,117.047,117.051,207399999.0
2006-11-01 23:03:00,117.053,117.06,117.043,117.043,168399998.0
2006-11-01 23:04:00,117.05,117.05,117.02,117.02,192599996.0
2006-11-01 23:05:00,117.029,117.047,117.029,117.037,142099999.0
2006-11-01 23:06:00,117.058,117.059,117.033,117.043,293700007.0
2006-11-01 23:07:00,117.042,117.053,117.029,117.036,298300001.0
2006-11-01 23:08:00,117.043,117.061,117.043,117.055,416099993.0
2006-11-01 23:09:00,117.053,117.082,117.045,117.082,245000003.0
2006-11-01 23:10:00,117.093,117.093,117.049,117.06,404399994.0
2006-11-01 23:11:00,117.068,117.07,117.036,117.036,86600000.0
2006-11-01 23:12:00,117.054,117.062,117.046,117.062,276699999.0
2006-11-01 23:13:00,117.057,117.067,117.054,117.065,140799999.0
2006-11-01 23:14:00,117.057,117.057,117.04,117.048,286100003.0
2006-11-01 23:15:00,117.05,117.056,117.038,117.053,257900004.0
2006-11-01 23:16:00,117.052,117.069,117.052,117.058,311899999.0
2006-11-01 23:17:00,117.055,117.064,117.041,117.047,282499999.0
2006-11-01 23:18:00,117.058,117.076,117.055,117.07,266600007.0
2006-11-01 23:19:00,117.062,117.074,117.062,117.064,181099994.0
2006-11-01 23:20:00,117.065,117.074,117.059,117.074,84400000.0
2006-11-01 23:21:00,117.073,117.083,117.057,117.073,335899998.0
2006-11-01 23:22:00,117.074,117.082,117.059,117.076,94600000.0
2006-11-01 23:23:00,117.087,117.087,117.058,117.076,288400003.0
2006-11-01 23:24:00,117.07,117.07,117.053,117.066,67900000.0
2006-11-01 23:25:00,117.078,117.08,117.054,117.065,328500004.0
2006-11-01 23:26:00,117.054,117.065,117.052,117.065,280600004.0
2006-11-01 23:27:00,117.06,117.071,117.046,117.071,228999998.0
2006-11-01 23:28:00,117.063,117.069,117.055,117.056,178399999.0
2006-11-01 23:29:00,117.062,117.068,117.051,117.059,290100002.0
2006-11-01 23:30:00,117.07,117.073,117.063,117.073,176300001.0
2006-11-01 23:31:00,117.071,117.071,117.047,117.047,407299998.0
2006-11-01 23:32:00,117.044,117.061,117.044,117.061,180900003.0
2006-11-01 23:33:00,117.067,117.067,117.037,117.037,288799998.0
2006-11-01 23:34:00,117.049,117.054,117.034,117.034,148600004.0
2006-11-01 23:35:00,117.067,117.07,117.062,117.064,314299999.0
2006-11-01 23:36:00,117.063,117.073,117.05,117.064,437699994.0
2006-11-01 23:37:00,117.057,117.073,117.041,117.073,208799998.0
2006-11-01 23:38:00,117.082,117.082,117.051,117.059,267399998.0
2006-11-01 23:39:00,117.051,117.069,117.047,117.067,308299999.0
2006-11-01 23:40:00,117.065,117.07,117.058,117.058,282599996.0
2006-11-01 23:41:00,117.058,117.061,117.051,117.057,98299999.0
2006-11-01 23:42:00,117.033,117.045,117.024,117.041,166400002.0
2006-11-01 23:43:00,117.051,117.064,117.051,117.064,273300003.0
2006-11-01 23:44:00,117.051,117.051,117.033,117.039,270699998.0
2006-11-01 23:45:00,117.04,117.051,117.033,117.033,342200001.0
2006-11-01 23:46:00,117.06,117.062,117.039,117.039,364199997.0
2006-11-01 23:47:00,117.04,117.063,117.034,117.049,378600002.0
2006-11-01 23:48:00,117.055,117.066,117.039,117.065,204600001.0
2006-11-01 23:49:00,117.057,117.058,117.048,117.052,208600000.0
2006-11-01 23:50:00,117.014,117.055,117.014,117.047,288500000.0
2006-11-01 23:51:00,117.045,117.072,117.044,117.052,424800000.0
2006-11-01 23:52:00,117.065,117.077,117.048,117.068,231600002.0
2006-11-01 23:53:00,117.063,117.066,117.043,117.063,163299999.0
2006-11-01 23:54:00,117.064,117.068,117.052,117.057,318799999.0
2006-11-01 23:55:00,117.063,117.063,117.045,117.045,117599999.0
2006-11-01 23:56:00,117.06,117.062,117.027,117.027,255999995.0
2006-11-01 23:57:00,117.027,117.047,117.027,117.04,215300002.0
2006-11-01 23:58:00,117.038,117.038,117.023,117.023,167100002.0
2006-11-01 23:59:00,117.036,117.043,117.027,117.027,275000000.0
2006-11-02 00:00:00,117.017,117.017,116.966,116.975,289599996.0
2006-11-02 00:01:00,117.017,117.02,116.984,117.02,276000003.0
2006-11-02 00:02:00,117.03,117.049,117.02,117.048,260899999.0
2006-11-02 00:03:00,117.048,117.05,117.027,117.028,211099999.0
2006-11-02 00:04:00,117.035,117.043,117.029,117.033,318399997.0
2006-11-02 00:05:00,117.032,117.059,117.025,117.059,221099998.0
2006-11-02 00:06:00,117.056,117.059,117.01,117.021,291399998.0
2006-11-02 00:07:00,117.04,117.045,117.022,117.042,220900000.0
2006-11-02 00:08:00,117.048,117.054,117.019,117.024,209499997.0
2006-11-02 00:09:00,117.032,117.039,117.012,117.025,312600000.0
2006-11-02 00:10:00,117.023,117.037,117.018,117.031,306899990.0
2006-11-02 00:11:00,117.017,117.04,117.012,117.037,287799998.0
2006-11-02 00:12:00,117.033,117.047,117.023,117.04,252699998.0
2006-11-02 00:13:00,117.035,117.059,117.021,117.059,170100003.0
2006-11-02 00:14:00,117.051,117.051,117.04,117.043,266800003.0
2006-11-02 00:15:00,117.055,117.055,117.031,117.042,180400002.0
2006-11-02 00:16:00,117.035,117.043,117.02,117.043,202799999.0
2006-11-02 00:17:00,117.045,117.055,117.038,117.055,244099999.0
2006-11-02 00:18:00,117.058,117.064,117.045,117.047,431199992.0
2006-11-02 00:19:00,117.037,117.065,117.037,117.043,380400001.0
2006-11-02 00:20:00,117.055,117.061,117.042,117.05,149999999.0
2006-11-02 00:21:00,117.037,117.058,117.025,117.058,247300001.0
2006-11-02 00:22:00,117.053,117.053,117.031,117.042,267499999.0
2006-11-02 00:23:00,117.048,117.068,117.039,117.061,240600004.0
2006-11-02 00:24:00,117.037,117.055,117.019,117.036,258400000.0
2006-11-02 00:25:00,117.061,117.07,117.061,117.07,52700002.0
2006-11-02 00:26:00,117.07,117.075,117.054,117.075,230399999.0
2006-11-02 00:27:00,117.082,117.09,117.063,117.063,209599998.0
2006-11-02 00:28:00,117.05,117.075,117.05,117.072,411999995.0
2006-11-02 00:29:00,117.068,117.072,117.052,117.07,271199995.0
2006-11-02 00:30:00,117.065,117.077,117.045,117.076,144400000.0
2006-11-02 00:31:00,117.073,117.08,117.065,117.074,446200004.0
2006-11-02 00:32:00,117.068,117.074,117.057,117.066,148200000.0
2006-11-02 00:33:00,117.07,117.07,117.044,117.068,354499998.0
2006-11-02 00:34:00,117.07,117.086,117.06,117.086,98999998.0
2006-11-02 00:35:00,117.083,117.089,117.078,117.085,264099999.0
2006-11-02 00:36:00,117.09,117.098,117.082,117.092,200100001.0
2006-11-02 00:37:00,117.093,117.103,117.09,117.1,242999998.0
2006-11-02 00:38:00,117.095,117.095,117.087,117.088,204900000.0
2006-11-02 00:39:00,117.091,117.1,117.077,117.1,209099997.0
2006-11-02 00:40:00,117.112,117.118,117.092,117.094,395200001.0
2006-11-02 00:41:00,117.1,117.115,117.095,117.109,151199997.0
2006-11-02 00:42:00,117.115,117.127,117.105,117.127,201100001.0
2006-11-02 00:43:00,117.141,117.161,117.141,117.15,279399998.0
2006-11-02 00:44:00,117.148,117.157,117.133,117.133,105400001.0
2006-11-02 00:45:00,117.148,117.159,117.137,117.142,321000005.0
2006-11-02 00:46:00,117.149,117.158,117.144,117.15,290499997.0
2006-11-02 00:47:00,117.158,117.16,117.142,117.142,232500004.0
2006-11-02 00:48:00,117.131,117.144,117.117,117.144,169500003.0
2006-11-02 00:49:00,117.155,117.205,117.155,117.205,265100001.0
2006-11-02 00:50:00,117.212,117.222,117.209,117.209,246200001.0
2006-11-02 00:51:00,117.201,117.201,117.186,117.186,238000000.0
2006-11-02 00:52:00,117.184,117.189,117.16,117.16,373999998.0
2006-11-02 00:53:00,117.156,117.167,117.139,117.167,214599996.0
2006-11-02 00:54:00,117.122,117.181,117.122,117.167,347800005.0
2006-11-02 00:55:00,117.178,117.183,117.177,117.183,148899999.0
2006-11-02 00:56:00,117.177,117.191,117.171,117.183,380900000.0
2006-11-02 00:57:00,117.179,117.193,117.17,117.17,171800005.0
2006-11-02 00:58:00,117.18,117.182,117.166,117.166,283800001.0
2006-11-02 00:59:00,117.173,117.179,117.159,117.159,267699998.0
2006-11-02 01:00:00,117.161,117.161,117.149,117.149,111799999.0
2006-11-02 01:01:00,117.166,117.177,117.152,117.177,249699995.0
2006-11-02 01:02:00,117.176,117.181,117.165,117.18,320500002.0
2006-11-02 01:03:00,117.172,117.174,117.152,117.172,127800002.0
2006-11-02 01:04:00,117.165,117.177,117.165,117.171,191400006.0
2006-11-02 01:05:00,117.153,117.158,117.138,117.142,232199999.0
2006-11-02 01:06:00,117.16,117.165,117.153,117.162,177699998.0
2006-11-02 01:07:00,117.154,117.163,117.138,117.144,108199998.0
2006-11-02 01:08:00,117.146,117.173,117.123,117.173,339000003.0
2006-11-02 01:09:00,117.148,117.154,117.146,117.15,172700003.0
2006-11-02 01:10:00,117.162,117.169,117.136,117.148,277899996.0
2006-11-02 01:11:00,117.138,117.168,117.134,117.165,205399999.0
2006-11-02 01:12:00,117.157,117.168,117.121,117.143,298599997.0
2006-11-02 01:13:00,117.14,117.16,117.132,117.154,271300002.0
2006-11-02 01:14:00,117.155,117.169,117.14,117.155,257099996.0
2006-11-02 01:15:00,117.161,117.166,117.161,117.164,156600001.0
2006-11-02 01:16:00,117.17,117.17,117.143,117.152,160199998.0
2006-11-02 01:17:00,117.166,117.166,117.119,117.151,340400000.0
2006-11-02 01:18:00,117.148,117.151,117.131,117.151,216500005.0
2006-11-02 01:19:00,117.145,117.152,117.117,117.122,135499999.0
2006-11-02 01:20:00,117.153,117.153,117.137,117.137,218300002.0
2006-11-02 01:21:00,117.135,117.159,117.121,117.144,194800004.0
2006-11-02 01:22:00,117.137,117.143,117.132,117.139,322500002.0
2006-11-02 01:23:00,117.151,117.151,117.116,117.136,230899998.0
2006-11-02 01:24:00,117.123,117.158,117.12,117.149,324200004.0
2006-11-02 01:25:00,117.133,117.156,117.122,117.156,133699998.0
2006-11-02 01:26:00,117.145,117.156,117.135,117.144,168900004.0
2006-11-02 01:27:00,117.155,117.164,117.12,117.147,298900001.0
2006-11-02 01:28:00,117.116,117.146,117.115,117.146,213099996.0
2006-11-02 01:29:00,117.15,117.16,117.15,117.157,275699997.0
2006-11-02 01:30:00,117.158,117.167,117.139,117.142,312600000.0
2006-11-02 01:31:00,117.172,117.181,117.132,117.142,150899999.0
2006-11-02 01:32:00,117.149,117.153,117.136,117.153,197899998.0
2006-11-02 01:33:00,117.14,117.164,117.135,117.161,198400004.0
2006-11-02 01:34:00,117.146,117.179,117.125,117.177,370399994.0
2006-11-02 01:35:00,117.167,117.183,117.167,117.183,255600007.0
2006-11-02 01:36:00,117.188,117.198,117.188,117.191,215000000.0
2006-11-02 01:37:00,117.185,117.185,117.155,117.174,221699998.0
2006-11-02 01:38:00,117.192,117.207,117.192,117.205,203299996.0
2006-11-02 01:39:00,117.182,117.202,117.172,117.194,458200004.0
2006-11-02 01:40:00,117.201,117.201,117.193,117.2,175000000.0
2006-11-02 01:41:00,117.212,117.219,117.203,117.207,247600003.0
2006-11-02 01:42:00,117.206,117.209,117.18,117.194,250099994.0
2006-11-02 01:43:00,117.211,117.211,117.179,117.201,62200000.0
2006-11-02 01:44:00,117.205,117.214,117.175,117.193,303500000.0
2006-11-02 01:45:00,117.208,117.21,117.181,117.201,344200002.0
2006-11-02 01:46:00,117.205,117.205,117.2,117.205,169700001.0
2006-11-02 01:47:00,117.215,117.248,117.215,117.236,187800003.0
2006-11-02 01:48:00,117.248,117.252,117.239,117.246,153100002.0
2006-11-02 01:49:00,117.248,117.27,117.232,117.266,223200000.0
2006-11-02 01:50:00,117.217,117.262,117.216,117.26,282599997.0
2006-11-02 01:51:00,117.255,117.255,117.231,117.239,312800005.0
2006-11-02 01:52:00,117.252,117.252,117.242,117.242,168299998.0
2006-11-02 01:53:00,117.252,117.26,117.24,117.24,180399999.0
2006-11-02 01:54:00,117.233,117.248,117.217,117.248,368000002.0
2006-11-02 01:55:00,117.254,117.254,117.23,117.23,381300003.0
2006-11-02 01:56:00,117.216,117.218,117.211,117.218,184999998.0
2006-11-02 01:57:00,117.217,117.221,117.204,117.21,236599996.0
2006-11-02 01:58:00,117.217,117.224,117.202,117.216,150600000.0
2006-11-02 01:59:00,117.208,117.23,117.192,117.193,195299999.0
2006-11-02 02:00:00,117.217,117.225,117.214,117.217,205899998.0
2006-11-02 02:01:00,117.209,117.213,117.204,117.208,266400001.0
2006-11-02 02:02:00,117.201,117.209,117.201,117.207,207300002.0
2006-11-02 02:03:00,117.198,117.212,117.182,117.203,274899997.0
2006-11-02 02:04:00,117.195,117.208,117.189,117.196,165500000.0
2006-11-02 02:05:00,117.185,117.195,117.17,117.177,270300000.0
2006-11-02 02:06:00,117.203,117.209,117.195,117.202,273600000.0
2006-11-02 02:07:00,117.193,117.196,117.19,117.19,133600002.0
2006-11-02 02:08:00,117.192,117.201,117.179,117.184,257600005.0
2006-11-02 02:09:00,117.177,117.18,117.159,117.172,265700001.0
2006-11-02 02:10:00,117.172,117.183,117.172,117.179,404199996.0
2006-11-02 02:11:00,117.17,117.17,117.156,117.159,167999999.0
2006-11-02 02:12:00,117.148,117.148,117.119,117.125,291100002.0
2006-11-02 02:13:00,117.123,117.139,117.123,117.127,224199995.0
2006-11-02 02:14:00,117.128,117.134,117.124,117.124,170199999.0
2006-11-02 02:15:00,117.125,117.134,117.125,117.13,182600005.0
2006-11-02 02:16:00,117.133,117.133,117.114,117.119,127500000.0
2006-11-02 02:17:00,117.124,117.129,117.121,117.127,151200000.0
2006-11-02 02:18:00,117.125,117.148,117.125,117.145,92000001.0
2006-11-02 02:19:00,117.151,117.159,117.132,117.141,220999999.0
2006-11-02 02:20:00,117.147,117.152,117.142,117.142,172900000.0
2006-11-02 02:21:00,117.149,117.16,117.144,117.155,190799997.0
2006-11-02 02:22:00,117.155,117.156,117.141,117.141,178900000.0
2006-11-02 02:23:00,117.128,117.161,117.128,117.152,219999999.0
2006-11-02 02:24:00,117.158,117.158,117.125,117.139,221499999.0
2006-11-02 02:25:00,117.14,117.148,117.13,117.148,170599997.0
2006-11-02 02:26:00,117.158,117.158,117.116,117.135,300500006.0
2006-11-02 02:27:00,117.147,117.151,117.147,117.151,129300004.0
2006-11-02 02:28:00,117.145,117.15,117.129,117.129,113300002.0
2006-11-02 02:29:00,117.131,117.14,117.12,117.132,300800006.0
2006-11-02 02:30:00,117.12,117.148,117.102,117.126,191700002.0
2006-11-02 02:31:00,117.147,117.163,117.146,117.163,249899998.0
2006-11-02 02:32:00,117.167,117.172,117.16,117.166,220899997.0
2006-11-02 02:33:00,117.167,117.169,117.163,117.163,332299994.0
2006-11-02 02:34:00,117.168,117.175,117.166,117.175,348200002.0
2006-11-02 02:35:00,117.168,117.182,117.167,117.182,364400003.0
2006-11-02 02:36:00,117.172,117.179,117.152,117.167,251500000.0
2006-11-02 02:37:00,117.177,117.177,117.148,117.156,180900001.0
2006-11-02 02:38:00,117.168,117.17,117.153,117.165,201400002.0
2006-11-02 02:39:00,117.16,117.169,117.145,117.169,142399998.0
2006-11-02 02:40:00,117.181,117.184,117.174,117.184,306100001.0
2006-11-02 02:41:00,117.19,117.19,117.175,117.183,88200000.0
2006-11-02 02:42:00,117.18,117.195,117.177,117.187,409299997.0
2006-11-02 02:43:00,117.193,117.207,117.185,117.194,138699998.0
2006-11-02 02:44:00,117.191,117.211,117.191,117.211,189399998.0
2006-11-02 02:45:00,117.204,117.214,117.199,117.208,140099996.0
2006-11-02 02:46:00,117.216,117.223,117.216,117.223,129899995.0
2006-11-02 02:47:00,117.215,117.232,117.215,117.232,428199996.0
2006-11-02 02:48:00,117.231,117.231,117.213,117.218,284900004.0
2006-11-02 02:49:00,117.222,117.227,117.209,117.227,168500002.0
2006-11-02 02:50:00,117.23,117.252,117.229,117.252,170799996.0
2006-11-02 02:51:00,117.26,117.27,117.258,117.265,221600003.0
2006-11-02 02:52:00,117.269,117.269,117.249,117.249,158200000.0
2006-11-02 02:53:00,117.262,117.298,117.262,117.297,304900001.0
2006-11-02 02:54:00,117.289,117.325,117.289,117.323,215800000.0
2006-11-02 02:55:00,117.336,117.339,117.312,117.332,314200000.0
2006-11-02 02:56:00,117.326,117.326,117.299,117.311,212799999.0
2006-11-02 02:57:00,117.308,117.308,117.291,117.291,175599999.0
2006-11-02 02:58:00,117.293,117.295,117.291,117.295,149900000.0
2006-11-02 02:59:00,117.304,117.32,117.304,117.311,239500004.0
2006-11-02 03:00:00,117.314,117.33,117.314,117.328,216399997.0
2006-11-02 03:01:00,117.331,117.333,117.321,117.327,275300002.0
2006-11-02 03:02:00,117.324,117.324,117.321,117.321,131700003.0
2006-11-02 03:03:00,117.322,117.322,117.307,117.31,184499996.0
2006-11-02 03:04:00,117.283,117.312,117.283,117.312,319099992.0
2006-11-02 03:05:00,117.312,117.327,117.312,117.316,72100000.0
2006-11-02 03:06:00,117.33,117.334,117.303,117.317,212299997.0
2006-11-02 03:07:00,117.321,117.332,117.319,117.332,389999996.0
2006-11-02 03:08:00,117.336,117.339,117.293,117.322,379000005.0
2006-11-02 03:09:00,117.328,117.329,117.3,117.319,230399998.0
2006-11-02 03:10:00,117.328,117.33,117.309,117.325,259199996.0
2006-11-02 03:11:00,117.327,117.332,117.319,117.319,266900000.0
2006-11-02 03:12:00,117.313,117.313,117.307,117.307,79599998.0
2006-11-02 03:13:00,117.304,117.307,117.284,117.303,200000000.0
2006-11-02 03:14:00,117.293,117.308,117.29,117.296,257999998.0
2006-11-02 03:15:00,117.31,117.315,117.295,117.302,203999999.0
2006-11-02 03:16:00,117.3,117.31,117.296,117.298,327599996.0
2006-11-02 03:17:00,117.304,117.322,117.304,117.315,349700001.0
2006-11-02 03:18:00,117.319,117.324,117.316,117.317,254899997.0
2006-11-02 03:19:00,117.332,117.345,117.32,117.345,265299997.0
2006-11-02 03:20:00,117.342,117.342,117.322,117.322,226499999.0
2006-11-02 03:21:00,117.333,117.333,117.326,117.331,110599998.0
2006-11-02 03:22:00,117.327,117.33,117.326,117.328,94800001.0
2006-11-02 03:23:00,117.3,117.318,117.287,117.313,241700000.0
2006-11-02 03:24:00,117.312,117.312,117.286,117.289,347900002.0
2006-11-02 03:25:00,117.278,117.278,117.25,117.25,171099998.0
2006-11-02 03:26:00,117.272,117.28,117.244,117.255,155699997.0
2006-11-02 03:27:00,117.26,117.268,117.25,117.267,200300002.0
2006-11-02 03:28:00,117.262,117.263,117.249,117.263,241000004.0
2006-11-02 03:29:00,117.268,117.271,117.261,117.268,190199997.0
2006-11-02 03:30:00,117.25,117.267,117.25,117.258,420499998.0
2006-11-02 03:31:00,117.258,117.258,117.225,117.242,220800001.0
2006-11-02 03:32:00,117.25,117.255,117.25,117.25,326800005.0
2006-11-02 03:33:00,117.255,117.26,117.245,117.245,348300001.0
2006-11-02 03:34:00,117.249,117.267,117.249,117.26,233600004.0
2006-11-02 03:35:00,117.248,117.248,117.238,117.243,190599996.0
2006-11-02 03:36:00,117.251,117.262,117.25,117.262,140100000.0
2006-11-02 03:37:00,117.251,117.26,117.251,117.257,60799998.0
2006-11-02 03:38:00,117.26,117.265,117.243,117.265,334299996.0
2006-11-02 03:39:00,117.274,117.28,117.267,117.267,254499998.0
2006-11-02 03:40:00,117.273,117.279,117.261,117.275,258399998.0
2006-11-02 03:41:00,117.27,117.27,117.268,117.268,27200000.0
2006-11-02 03:42:00,117.265,117.272,117.255,117.271,141999998.0
2006-11-02 03:43:00,117.257,117.267,117.238,117.238,209999998.0
2006-11-02 03:44:00,117.262,117.262,117.251,117.257,229700000.0
2006-11-02 03:45:00,117.243,117.243,117.217,117.24,132800000.0
2006-11-02 03:46:00,117.252,117.253,117.239,117.247,137200001.0
2006-11-02 03:47:00,117.259,117.274,117.259,117.264,40400000.0
2006-11-02 03:48:00,117.258,117.267,117.241,117.263,322699996.0
2006-11-02 03:49:00,117.263,117.263,117.248,117.248,182799998.0
2006-11-02 03:50:00,117.245,117.257,117.231,117.257,190500000.0
2006-11-02 03:51:00,117.25,117.252,117.24,117.247,280600003.0
2006-11-02 03:52:00,117.243,117.25,117.243,117.247,204400003.0
2006-11-02 03:53:00,117.242,117.251,117.239,117.239,245300005.0
2006-11-02 03:54:00,117.239,117.25,117.232,117.243,183600000.0
2006-11-02 03:55:00,117.241,117.241,117.233,117.238,241600004.0
2006-11-02 03:56:00,117.227,117.227,117.21,117.221,164199995.0
2006-11-02 03:57:00,117.223,117.234,117.214,117.215,408500003.0
2006-11-02 03:58:00,117.208,117.221,117.208,117.217,161300002.0
2006-11-02 03:59:00,117.22,117.225,117.196,117.196,300299996.0
2006-11-02 04:00:00,117.21,117.218,117.21,117.214,208899997.0
2006-11-02 04:01:00,117.213,117.221,117.205,117.215,247800002.0
2006-11-02 04:02:00,117.208,117.234,117.198,117.233,178400005.0
2006-11-02 04:03:00,117.204,117.232,117.201,117.221,460300003.0
2006-11-02 04:04:00,117.218,117.22,117.204,117.217,320800004.0
2006-11-02 04:05:00,117.222,117.222,117.21,117.217,180200000.0
2006-11-02 04:06:00,117.203,117.227,117.203,117.225,397200000.0
2006-11-02 04:07:00,117.216,117.237,117.2,117.23,217799999.0
2006-11-02 04:08:00,117.226,117.226,117.217,117.225,323499996.0
2006-11-02 04:09:00,117.223,117.233,117.223,117.226,127200002.0
2006-11-02 04:10:00,117.233,117.234,117.215,117.229,313800004.0
2006-11-02 04:11:00,117.224,117.233,117.217,117.218,202600000.0
2006-11-02 04:12:00,117.234,117.234,117.221,117.224,209499998.0
2006-11-02 04:13:00,117.217,117.221,117.206,117.221,203700000.0
2006-11-02 04:14:00,117.218,117.225,117.204,117.218,186499998.0
2006-11-02 04:15:00,117.21,117.225,117.198,117.225,260000002.0
2006-11-02 04:16:00,117.211,117.215,117.202,117.202,164200002.0
2006-11-02 04:17:00,117.202,117.211,117.199,117.207,252599993.0
2006-11-02 04:18:00,117.19,117.208,117.182,117.208,193699998.0
2006-11-02 04:19:00,117.205,117.21,117.186,117.21,161700005.0
2006-11-02 04:20:00,117.2,117.208,117.192,117.205,223700000.0
2006-11-02 04:21:00,117.207,117.218,117.204,117.218,182800002.0
2006-11-02 04:22:00,117.207,117.212,117.202,117.202,350699998.0
2006-11-02 04:23:00,117.217,117.217,117.187,117.212,345899997.0
2006-11-02 04:24:00,117.181,117.216,117.178,117.216,195500002.0
2006-11-02 04:25:00,117.197,117.205,117.178,117.203,250299998.0
2006-11-02 04:26:00,117.195,117.208,117.181,117.208,417099999.0
2006-11-02 04:27:00,117.208,117.21,117.199,117.2,306900001.0
2006-11-02 04:28:00,117.193,117.202,117.183,117.199,202399998.0
2006-11-02 04:29:00,117.201,117.21,117.198,117.198,310899996.0
2006-11-02 04:30:00,117.198,117.204,117.191,117.197,370200002.0
2006-11-02 04:31:00,117.2,117.221,117.2,117.221,310199996.0
2006-11-02 04:32:00,117.222,117.227,117.201,117.206,270599999.0
2006-11-02 04:33:00,117.205,117.224,117.205,117.218,290199996.0
2006-11-02 04:34:00,117.214,117.231,117.21,117.231,246300001.0
2006-11-02 04:35:00,117.238,117.241,117.232,117.239,107799999.0
2006-11-02 04:36:00,117.224,117.232,117.218,117.232,33800000.0
2006-11-02 04:37:00,117.232,117.232,117.211,117.221,274400001.0
2006-11-02 04:38:00,117.241,117.248,117.221,117.248,134000002.0
2006-11-02 04:39:00,117.246,117.246,117.23,117.23,166800001.0
2006-11-02 04:40:00,117.241,117.241,117.234,117.234,41000001.0
2006-11-02 04:41:00,117.232,117.241,117.232,117.233,232499996.0
2006-11-02 04:42:00,117.229,117.239,117.211,117.214,238000003.0
2006-11-02 04:43:00,117.237,117.237,117.226,117.226,73400002.0
2006-11-02 04:44:00,117.226,117.234,117.21,117.234,293600003.0
2006-11-02 04:45:00,117.242,117.265,117.218,117.265,257500000.0
2006-11-02 04:46:00,117.268,117.277,117.259,117.262,332000005.0
2006-11-02 04:47:00,117.275,117.275,117.27,117.275,148299998.0
2006-11-02 04:48:00,117.262,117.27,117.256,117.263,392600004.0
2006-11-02 04:49:00,117.24,117.262,117.232,117.242,403600006.0
2006-11-02 04:50:00,117.25,117.256,117.25,117.254,221999997.0
2006-11-02 04:51:00,117.253,117.263,117.236,117.256,300099999.0
2006-11-02 04:52:00,117.252,117.265,117.227,117.265,254099997.0
2006-11-02 04:53:00,117.258,117.263,117.237,117.243,253899996.0
2006-11-02 04:54:00,117.254,117.265,117.239,117.265,248800001.0
2006-11-02 04:55:00,117.268,117.27,117.247,117.262,138900002.0
2006-11-02 04:56:00,117.249,117.263,117.249,117.255,107299998.0
2006-11-02 04:57:00,117.248,117.264,117.244,117.259,288500003.0
2006-11-02 04:58:00,117.245,117.253,117.229,117.231,242300000.0
2006-11-02 04:59:00,117.223,117.256,117.216,117.239,390699998.0
2006-11-02 05:00:00,117.238,117.271,117.228,117.266,290800003.0
2006-11-02 05:01:00,117.258,117.263,117.251,117.262,307700000.0
2006-11-02 05:02:00,117.245,117.266,117.237,117.266,239400003.0
2006-11-02 05:03:00,117.253,117.26,117.229,117.24,178099997.0
2006-11-02 05:04:00,117.257,117.257,117.217,117.244,379299990.0
2006-11-02 05:05:00,117.256,117.259,117.214,117.244,133600001.0
2006-11-02 05:06:00,117.24,117.253,117.227,117.247,319899999.0
2006-11-02 05:07:00,117.252,117.258,117.25,117.258,216499997.0
2006-11-02 05:08:00,117.261,117.261,117.248,117.248,215700001.0
2006-11-02 05:09:00,117.244,117.247,117.229,117.243,357099994.0
2006-11-02 05:10:00,117.25,117.256,117.232,117.246,174999998.0
2006-11-02 05:11:00,117.243,117.243,117.231,117.243,162200002.0
2006-11-02 05:12:00,117.213,117.256,117.21,117.255,281799999.0
2006-11-02 05:13:00,117.258,117.258,117.233,117.252,146799998.0
2006-11-02 05:14:00,117.243,117.246,117.221,117.246,207499996.0
2006-11-02 05:15:00,117.236,117.254,117.224,117.254,171300005.0
2006-11-02 05:16:00,117.258,117.258,117.223,117.242,387999994.0
2006-11-02 05:17:00,117.257,117.257,117.224,117.237,295300004.0
2006-11-02 05:18:00,117.249,117.252,117.215,117.215,208299996.0
2006-11-02 05:19:00,117.237,117.257,117.232,117.245,304500000.0
2006-11-02 05:20:00,117.252,117.257,117.226,117.231,199600000.0
2006-11-02 05:21:00,117.228,117.253,117.223,117.253,216400000.0
2006-11-02 05:22:00,117.252,117.255,117.24,117.255,206800003.0
2006-11-02 05:23:00,117.247,117.254,117.224,117.224,389900000.0
2006-11-02 05:24:00,117.235,117.257,117.235,117.237,225500002.0
2006-11-02 05:25:00,117.253,117.264,117.253,117.254,255600002.0
2006-11-02 05:26:00,117.245,117.251,117.227,117.244,171899999.0
2006-11-02 05:27:00,117.257,117.257,117.236,117.248,307299992.0
2006-11-02 05:28:00,117.253,117.26,117.237,117.243,241099998.0
2006-11-02 05:29:00,117.257,117.26,117.255,117.258,311200002.0
2006-11-02 05:30:00,117.245,117.255,117.227,117.255,293799998.0
2006-11-02 05:31:00,117.252,117.259,117.242,117.249,308399999.0
2006-11-02 05:32:00,117.242,117.253,117.231,117.253,323600003.0
2006-11-02 05:33:00,117.257,117.258,117.224,117.253,317999996.0
2006-11-02 05:34:00,117.228,117.238,117.22,117.238,376699994.0
2006-11-02 05:35:00,117.25,117.255,117.238,117.247,322699999.0
2006-11-02 05:36:00,117.258,117.258,117.236,117.251,194199996.0
2006-11-02 05:37:00,117.246,117.246,117.237,117.245,156800001.0
2006-11-02 05:38:00,117.242,117.25,117.225,117.247,237699999.0
2006-11-02 05:39:00,117.24,117.244,117.223,117.244,182700003.0
2006-11-02 05:40:00,117.248,117.248,117.215,117.225,264499999.0
2006-11-02 05:41:00,117.247,117.249,117.238,117.241,289300005.0
2006-11-02 05:42:00,117.235,117.235,117.222,117.232,269700003.0
2006-11-02 05:43:00,117.242,117.242,117.227,117.233,451900000.0
2006-11-02 05:44:00,117.223,117.232,117.207,117.232,176600006.0
2006-11-02 05:45:00,117.241,117.241,117.23,117.239,196600000.0
2006-11-02 05:46:00,117.229,117.238,117.2,117.238,274400002.0
2006-11-02 05:47:00,117.233,117.233,117.206,117.229,171599999.0
2006-11-02 05:48:00,117.226,117.23,117.217,117.23,196700002.0
2006-11-02 05:49:00,117.235,117.237,117.223,117.226,205500004.0
2006-11-02 05:50:00,117.22,117.235,117.209,117.225,330600005.0
2006-11-02 05:51:00,117.233,117.233,117.228,117.233,232599998.0
2006-11-02 05:52:00,117.211,117.228,117.198,117.228,227100001.0
2006-11-02 05:53:00,117.211,117.234,117.211,117.224,213299996.0
2006-11-02 05:54:00,117.206,117.233,117.206,117.218,294899994.0
2006-11-02 05:55:00,117.225,117.236,117.209,117.235,418199990.0
2006-11-02 05:56:00,117.237,117.237,117.216,117.22,355199999.0
2006-11-02 05:57:00,117.215,117.235,117.21,117.213,260400002.0
2006-11-02 05:58:00,117.211,117.231,117.201,117.225,299799998.0
2006-11-02 05:59:00,117.235,117.244,117.233,117.243,171100004.0
2006-11-02 06:00:00,117.243,117.252,117.219,117.237,320100007.0
2006-11-02 06:01:00,117.225,117.234,117.205,117.228,454100001.0
2006-11-02 06:02:00,117.23,117.241,117.215,117.241,216000000.0
2006-11-02 06:03:00,117.242,117.25,117.239,117.239,232100000.0
2006-11-02 06:04:00,117.214,117.223,117.209,117.221,193600000.0
2006-11-02 06:05:00,117.238,117.24,117.22,117.226,245699998.0
2006-11-02 06:06:00,117.229,117.229,117.205,117.22,251500001.0
2006-11-02 06:07:00,117.22,117.23,117.209,117.218,252699999.0
2006-11-02 06:08:00,117.218,117.22,117.196,117.22,292899995.0
2006-11-02 06:09:00,117.223,117.224,117.188,117.211,300200004.0
2006-11-02 06:10:00,117.236,117.236,117.199,117.222,249900001.0
2006-11-02 06:11:00,117.211,117.219,117.208,117.219,246199998.0
2006-11-02 06:12:00,117.22,117.229,117.207,117.229,200999998.0
2006-11-02 06:13:00,117.214,117.228,117.214,117.217,246300001.0
2006-11-02 06:14:00,117.23,117.24,117.223,117.223,332100003.0
2006-11-02 06:15:00,117.216,117.241,117.211,117.241,117800001.0
2006-11-02 06:16:00,117.26,117.26,117.234,117.247,232600005.0
2006-11-02 06:17:00,117.25,117.258,117.225,117.248,195199999.0
2006-11-02 06:18:00,117.255,117.258,117.225,117.252,319700001.0
2006-11-02 06:19:00,117.258,117.259,117.235,117.249,258100000.0
2006-11-02 06:20:00,117.241,117.267,117.22,117.267,224800004.0
2006-11-02 06:21:00,117.256,117.256,117.216,117.248,139300002.0
2006-11-02 06:22:00,117.24,117.253,117.231,117.241,136100000.0
2006-11-02 06:23:00,117.255,117.256,117.221,117.245,120599998.0
2006-11-02 06:24:00,117.252,117.258,117.251,117.255,346299997.0
2006-11-02 06:25:00,117.25,117.25,117.211,117.248,279500004.0
2006-11-02 06:26:00,117.25,117.259,117.217,117.223,132699998.0
2006-11-02 06:27:00,117.235,117.246,117.224,117.239,241900000.0
2006-11-02 06:28:00,117.23,117.23,117.219,117.227,227599998.0
2006-11-02 06:29:00,117.235,117.24,117.209,117.209,217399998.0
2006-11-02 06:30:00,117.243,117.243,117.206,117.241,375699999.0
2006-11-02 06:31:00,117.231,117.248,117.231,117.239,201599997.0
2006-11-02 06:32:00,117.236,117.242,117.226,117.241,176600001.0
2006-11-02 06:33:00,117.21,117.233,117.205,117.229,259099997.0
2006-11-02 06:34:00,117.224,117.233,117.201,117.233,353500006.0
2006-11-02 06:35:00,117.248,117.249,117.21,117.225,225700000.0
2006-11-02 06:36:00,117.228,117.234,117.224,117.234,267300000.0
2006-11-02 06:37:00,117.233,117.24,117.217,117.223,291599999.0
2006-11-02 06:38:00,117.221,117.235,117.214,117.216,227100000.0
2006-11-02 06:39:00,117.225,117.226,117.212,117.226,225399998.0
2006-11-02 06:40:00,117.238,117.238,117.215,117.233,275999999.0
2006-11-02 06:41:00,117.228,117.232,117.219,117.225,179100002.0
2006-11-02 06:42:00,117.218,117.229,117.207,117.229,344799998.0
2006-11-02 06:43:00,117.227,117.227,117.218,117.227,143700002.0
2006-11-02 06:44:00,117.228,117.228,117.208,117.216,73600001.0
2006-11-02 06:45:00,117.208,117.235,117.205,117.219,231599999.0
2006-11-02 06:46:00,117.238,117.24,117.232,117.232,213300002.0
2006-11-02 06:47:00,117.222,117.229,117.204,117.216,171900000.0
2006-11-02 06:48:00,117.217,117.219,117.198,117.219,119499997.0
2006-11-02 06:49:00,117.223,117.232,117.199,117.228,251999996.0
2006-11-02 06:50:00,117.228,117.231,117.226,117.228,199299995.0
2006-11-02 06:51:00,117.213,117.226,117.192,117.217,303200000.0
2006-11-02 06:52:00,117.228,117.228,117.207,117.224,254199999.0
2006-11-02 06:53:00,117.22,117.22,117.195,117.202,237899998.0
2006-11-02 06:54:00,117.212,117.228,117.212,117.226,212299995.0
2006-11-02 06:55:00,117.215,117.238,117.21,117.225,429700002.0
2006-11-02 06:56:00,117.227,117.227,117.196,117.215,233900004.0
2006-11-02 06:57:00,117.223,117.235,117.215,117.225,275500001.0
2006-11-02 06:58:00,117.224,117.229,117.207,117.218,136199998.0
2006-11-02 06:59:00,117.233,117.233,117.184,117.184,265300005.0
2006-11-02 07:00:00,117.223,117.235,117.217,117.235,307099995.0
2006-11-02 07:01:00,117.233,117.245,117.221,117.245,322099996.0
2006-11-02 07:02:00,117.228,117.238,117.219,117.226,250500000.0
2006-11-02 07:03:00,117.23,117.234,117.215,117.217,237299998.0
2006-11-02 07:04:00,117.235,117.237,117.217,117.235,290299996.0
2006-11-02 07:05:00,117.24,117.253,117.24,117.253,327600001.0
2006-11-02 07:06:00,117.243,117.259,117.224,117.253,300800001.0
2006-11-02 07:07:00,117.258,117.266,117.231,117.266,212100001.0
2006-11-02 07:08:00,117.266,117.281,117.26,117.26,103400002.0
2006-11-02 07:09:00,117.255,117.255,117.219,117.228,238300003.0
2006-11-02 07:10:00,117.232,117.24,117.232,117.234,247299999.0
2006-11-02 07:11:00,117.247,117.247,117.216,117.227,267500004.0
2006-11-02 07:12:00,117.243,117.243,117.229,117.235,75099999.0
2006-11-02 07:13:00,117.244,117.245,117.235,117.243,289600001.0
2006-11-02 07:14:00,117.247,117.252,117.244,117.244,167899997.0
2006-11-02 07:15:00,117.24,117.256,117.23,117.243,212099996.0
2006-11-02 07:16:00,117.24,117.254,117.23,117.247,363899999.0
2006-11-02 07:17:00,117.248,117.253,117.239,117.253,242699997.0
2006-11-02 07:18:00,117.26,117.26,117.227,117.237,208000000.0
2006-11-02 07:19:00,117.248,117.258,117.234,117.249,240500001.0
2006-11-02 07:20:00,117.253,117.253,117.241,117.248,251200000.0
2006-11-02 07:21:00,117.255,117.255,117.236,117.243,185400001.0
2006-11-02 07:22:00,117.215,117.246,117.212,117.245,248800003.0
2006-11-02 07:23:00,117.218,117.242,117.218,117.242,180499999.0
2006-11-02 07:24:00,117.232,117.254,117.222,117.25,293000006.0
2006-11-02 07:25:00,117.243,117.243,117.219,117.241,194299999.0
2006-11-02 07:26:00,117.226,117.257,117.218,117.251,184100002.0
2006-11-02 07:27:00,117.243,117.253,117.233,117.236,438100006.0
2006-11-02 07:28:00,117.258,117.259,117.23,117.247,135599997.0
2006-11-02 07:29:00,117.245,117.248,117.223,117.248,205199997.0
2006-11-02 07:30:00,117.239,117.242,117.237,117.237,133699999.0
2006-11-02 07:31:00,117.242,117.242,117.226,117.227,158100003.0
2006-11-02 07:32:00,117.217,117.225,117.2,117.216,296599995.0
2006-11-02 07:33:00,117.218,117.223,117.206,117.223,182499997.0
2006-11-02 07:34:00,117.2,117.218,117.199,117.215,413799997.0
2006-11-02 07:35:00,117.224,117.236,117.224,117.233,91799999.0
2006-11-02 07:36:00,117.24,117.24,117.229,117.238,218299999.0
2006-11-02 07:37:00,117.234,117.243,117.231,117.243,68600000.0
2006-11-02 07:38:00,117.228,117.234,117.208,117.234,149900001.0
2006-11-02 07:39:00,117.228,117.263,117.22,117.26,274400003.0
2006-11-02 07:40:00,117.267,117.276,117.261,117.261,245499994.0
2006-11-02 07:41:00,117.26,117.26,117.232,117.251,353900003.0
2006-11-02 07:42:00,117.26,117.26,117.251,117.256,216800006.0
2006-11-02 07:43:00,117.255,117.26,117.227,117.251,229300006.0
2006-11-02 07:44:00,117.264,117.27,117.242,117.258,269899995.0
2006-11-02 07:45:00,117.26,117.271,117.258,117.271,96400001.0
2006-11-02 07:46:00,117.263,117.263,117.236,117.247,182800004.0
2006-11-02 07:47:00,117.243,117.258,117.234,117.251,186299998.0
2006-11-02 07:48:00,117.253,117.253,117.218,117.243,171200003.0
2006-11-02 07:49:00,117.253,117.254,117.227,117.235,426299995.0
2006-11-02 07:50:00,117.238,117.262,117.235,117.261,178599998.0
2006-11-02 07:51:00,117.268,117.269,117.237,117.249,252100002.0
2006-11-02 07:52:00,117.259,117.272,117.255,117.272,161299999.0
2006-11-02 07:53:00,117.277,117.277,117.269,117.269,230599999.0
2006-11-02 07:54:00,117.267,117.268,117.253,117.268,249000005.0
2006-11-02 07:55:00,117.264,117.264,117.217,117.251,191799998.0
2006-11-02 07:56:00,117.23,117.262,117.221,117.254,180099995.0
2006-11-02 07:57:00,117.253,117.259,117.239,117.247,361200006.0
2006-11-02 07:58:00,117.26,117.269,117.252,117.266,180800001.0
2006-11-02 07:59:00,117.253,117.26,117.233,117.26,176700001.0
2006-11-02 08:00:00,117.258,117.258,117.239,117.239,102799999.0
2006-11-02 08:01:00,117.243,117.25,117.228,117.247,289599999.0
2006-11-02 08:02:00,117.251,117.251,117.239,117.239,226900007.0
2006-11-02 08:03:00,117.238,117.262,117.231,117.259,221399999.0
2006-11-02 08:04:00,117.257,117.257,117.222,117.24,189699996.0
2006-11-02 08:05:00,117.243,117.247,117.234,117.236,184699999.0
2006-11-02 08:06:00,117.24,117.246,117.228,117.228,256600007.0
2006-11-02 08:07:00,117.216,117.229,117.209,117.223,295199993.0
2006-11-02 08:08:00,117.227,117.232,117.227,117.23,129700004.0
2006-11-02 08:09:00,117.237,117.243,117.233,117.243,193400004.0
2006-11-02 08:10:00,117.242,117.243,117.208,117.229,202399997.0
2006-11-02 08:11:00,117.241,117.241,117.208,117.225,152700001.0
2006-11-02 08:12:00,117.228,117.231,117.212,117.218,238600002.0
2006-11-02 08:13:00,117.209,117.22,117.209,117.216,316399993.0
2006-11-02 08:14:00,117.217,117.226,117.174,117.2,279699995.0
2006-11-02 08:15:00,117.178,117.178,117.167,117.167,112099998.0
2006-11-02 08:16:00,117.165,117.172,117.165,117.17,294500006.0
2006-11-02 08:17:00,117.167,117.176,117.167,117.17,195700000.0
2006-11-02 08:18:00,117.173,117.179,117.163,117.176,293900001.0
2006-11-02 08:19:00,117.18,117.187,117.177,117.177,308400008.0
2006-11-02 08:20:00,117.168,117.168,117.16,117.161,150499995.0
2006-11-02 08:21:00,117.159,117.16,117.156,117.157,268499997.0
2006-11-02 08:22:00,117.15,117.15,117.131,117.146,126400002.0
2006-11-02 08:23:00,117.135,117.163,117.131,117.154,333600002.0
2006-11-02 08:24:00,117.151,117.151,117.132,117.132,252099999.0
2006-11-02 08:25:00,117.157,117.157,117.137,117.14,372800000.0
2006-11-02 08:26:00,117.142,117.152,117.142,117.149,173899999.0
2006-11-02 08:27:00,117.153,117.161,117.145,117.161,272400001.0
2006-11-02 08:28:00,117.155,117.166,117.151,117.161,212300000.0
2006-11-02 08:29:00,117.161,117.173,117.161,117.173,135800001.0
2006-11-02 08:30:00,117.173,117.179,117.168,117.17,427700001.0
2006-11-02 08:31:00,117.173,117.187,117.171,117.171,226300001.0
2006-11-02 08:32:00,117.158,117.159,117.147,117.148,339200004.0
2006-11-02 08:33:00,117.168,117.186,117.15,117.178,233500000.0
2006-11-02 08:34:00,117.155,117.173,117.136,117.168,285700003.0
2006-11-02 08:35:00,117.168,117.187,117.159,117.186,229999998.0
2006-11-02 08:36:00,117.173,117.184,117.169,117.172,206399997.0
2006-11-02 08:37:00,117.15,117.175,117.147,117.17,147799998.0
2006-11-02 08:38:00,117.164,117.17,117.163,117.17,128499996.0
2006-11-02 08:39:00,117.152,117.161,117.138,117.153,179999999.0
2006-11-02 08:40:00,117.168,117.183,117.154,117.167,314600004.0
2006-11-02 08:41:00,117.172,117.172,117.16,117.161,360899998.0
2006-11-02 08:42:00,117.165,117.171,117.161,117.161,108400002.0
2006-11-02 08:43:00,117.163,117.169,117.138,117.161,322600004.0
2006-11-02 08:44:00,117.162,117.183,117.162,117.179,290999997.0
2006-11-02 08:45:00,117.182,117.199,117.182,117.188,272800001.0
2006-11-02 08:46:00,117.182,117.184,117.152,117.166,270300003.0
2006-11-02 08:47:00,117.175,117.18,117.147,117.172,229699997.0
2006-11-02 08:48:00,117.179,117.2,117.179,117.195,151799997.0
2006-11-02 08:49:00,117.192,117.198,117.185,117.188,344999998.0
2006-11-02 08:50:00,117.189,117.204,117.188,117.199,180499999.0
2006-11-02 08:51:00,117.202,117.209,117.173,117.179,258400006.0
2006-11-02 08:52:00,117.203,117.211,117.203,117.203,237400001.0
2006-11-02 08:53:00,117.191,117.2,117.174,117.174,242700001.0
2006-11-02 08:54:00,117.216,117.216,117.183,117.202,385799995.0
2006-11-02 08:55:00,117.204,117.215,117.197,117.2,103600002.0
2006-11-02 08:56:00,117.215,117.238,117.215,117.228,146900003.0
2006-11-02 08:57:00,117.232,117.241,117.232,117.232,210599994.0
2006-11-02 08:58:00,117.225,117.236,117.22,117.227,225699994.0
2006-11-02 08:59:00,117.228,117.24,117.228,117.231,251500006.0
2006-11-02 09:00:00,117.237,117.245,117.228,117.228,400200002.0
2006-11-02 09:01:00,117.233,117.246,117.212,117.238,194799999.0
2006-11-02 09:02:00,117.228,117.228,117.203,117.218,158199997.0
2006-11-02 09:03:00,117.222,117.231,117.211,117.225,290800004.0
2006-11-02 09:04:00,117.23,117.243,117.218,117.234,226099994.0
2006-11-02 09:05:00,117.24,117.244,117.205,117.223,248700000.0
2006-11-02 09:06:00,117.196,117.216,117.19,117.215,177499998.0
2006-11-02 09:07:00,117.227,117.227,117.187,117.187,65600000.0
2006-11-02 09:08:00,117.212,117.218,117.21,117.215,321799996.0
2006-11-02 09:09:00,117.207,117.207,117.178,117.201,299900005.0
2006-11-02 09:10:00,117.198,117.205,117.19,117.19,446899992.0
2006-11-02 09:11:00,117.191,117.201,117.191,117.201,114000000.0
2006-11-02 09:12:00,117.182,117.211,117.174,117.211,279500007.0
2006-11-02 09:13:00,117.215,117.215,117.176,117.176,181300000.0
2006-11-02 09:14:00,117.211,117.22,117.198,117.22,356399998.0
2006-11-02 09:15:00,117.233,117.233,117.221,117.232,226300000.0
2006-11-02 09:16:00,117.227,117.232,117.217,117.223,216599999.0
2006-11-02 09:17:00,117.216,117.23,117.213,117.23,209500000.0
2006-11-02 09:18:00,117.23,117.244,117.212,117.244,191299998.0
2006-11-02 09:19:00,117.252,117.253,117.226,117.245,270500000.0
2006-11-02 09:20:00,117.251,117.256,117.237,117.254,187699997.0
2006-11-02 09:21:00,117.251,117.255,117.222,117.251,231100002.0
2006-11-02 09:22:00,117.269,117.3,117.269,117.3,151299999.0
2006-11-02 09:23:00,117.31,117.315,117.3,117.307,316799997.0
2006-11-02 09:24:00,117.305,117.308,117.292,117.3,266899996.0
2006-11-02 09:25:00,117.309,117.309,117.274,117.279,325499999.0
2006-11-02 09:26:00,117.29,117.298,117.286,117.286,197200000.0
2006-11-02 09:27:00,117.28,117.286,117.261,117.261,206700002.0
2006-11-02 09:28:00,117.26,117.277,117.221,117.249,321599995.0
2006-11-02 09:29:00,117.243,117.245,117.233,117.239,125499996.0
2006-11-02 09:30:00,117.242,117.249,117.236,117.248,251400004.0
2006-11-02 09:31:00,117.259,117.268,117.258,117.265,271500004.0
2006-11-02 09:32:00,117.275,117.275,117.24,117.25,290199995.0
2006-11-02 09:33:00,117.265,117.283,117.264,117.269,129600001.0
2006-11-02 09:34:00,117.289,117.289,117.285,117.288,132100000.0
2006-11-02 09:35:00,117.301,117.327,117.301,117.325,278400001.0
2006-11-02 09:36:00,117.318,117.323,117.306,117.311,262500000.0
2006-11-02 09:37:00,117.32,117.325,117.307,117.321,213999995.0
2006-11-02 09:38:00,117.333,117.333,117.31,117.325,278199997.0
2006-11-02 09:39:00,117.32,117.321,117.293,117.298,325199993.0
2006-11-02 09:40:00,117.303,117.303,117.283,117.287,459700000.0
2006-11-02 09:41:00,117.258,117.298,117.256,117.289,237500001.0
2006-11-02 09:42:00,117.278,117.293,117.264,117.286,378799998.0
2006-11-02 09:43:00,117.278,117.293,117.257,117.293,197300002.0
2006-11-02 09:44:00,117.295,117.302,117.289,117.295,133400002.0
2006-11-02 09:45:00,117.284,117.292,117.271,117.28,279500003.0
2006-11-02 09:46:00,117.28,117.28,117.268,117.273,160100002.0
2006-11-02 09:47:00,117.272,117.273,117.264,117.267,236899999.0
2006-11-02 09:48:00,117.254,117.271,117.253,117.267,291799997.0
2006-11-02 09:49:00,117.272,117.285,117.244,117.263,350500007.0
2006-11-02 09:50:00,117.263,117.275,117.235,117.251,319300008.0
2006-11-02 09:51:00,117.249,117.254,117.245,117.254,138400003.0
2006-11-02 09:52:00,117.248,117.26,117.242,117.26,273499998.0
2006-11-02 09:53:00,117.263,117.265,117.252,117.252,264399999.0
2006-11-02 09:54:00,117.247,117.259,117.247,117.253,36400000.0
2006-11-02 09:55:00,117.248,117.253,117.239,117.253,187400002.0
2006-11-02 09:56:00,117.257,117.263,117.222,117.243,262599997.0
2006-11-02 09:57:00,117.262,117.264,117.231,117.255,195200000.0
2006-11-02 09:58:00,117.259,117.259,117.229,117.252,218099998.0
2006-11-02 09:59:00,117.259,117.267,117.231,117.253,511299992.0
2006-11-02 10:00:00,117.262,117.268,117.256,117.257,241599997.0
2006-11-02 10:01:00,117.259,117.259,117.236,117.237,197000000.0
2006-11-02 10:02:00,117.253,117.253,117.227,117.227,22900000.0
2006-11-02 10:03:00,117.253,117.253,117.24,117.24,163700004.0
2006-11-02 10:04:00,117.242,117.249,117.224,117.224,230300000.0
2006-11-02 10:05:00,117.232,117.243,117.213,117.213,88799998.0
2006-11-02 10:06:00,117.212,117.218,117.196,117.196,118099999.0
2006-11-02 10:07:00,117.186,117.199,117.182,117.199,426399995.0
2006-11-02 10:08:00,117.2,117.2,117.191,117.194,343099999.0
2006-11-02 10:09:00,117.2,117.2,117.172,117.172,226100005.0
2006-11-02 10:10:00,117.175,117.176,117.17,117.17,357999996.0
2006-11-02 10:11:00,117.178,117.189,117.178,117.18,151899997.0
2006-11-02 10:12:00,117.182,117.191,117.181,117.181,229400001.0
2006-11-02 10:13:00,117.168,117.168,117.146,117.152,195199997.0
2006-11-02 10:14:00,117.15,117.155,117.138,117.147,284600000.0
2006-11-02 10:15:00,117.148,117.15,117.14,117.143,266400000.0
2006-11-02 10:16:00,117.148,117.148,117.094,117.146,266600009.0
2006-11-02 10:17:00,117.167,117.173,117.162,117.173,201400004.0
2006-11-02 10:18:00,117.178,117.179,117.134,117.141,495200013.0
2006-11-02 10:19:00,117.131,117.149,117.117,117.149,335300003.0
2006-11-02 10:20:00,117.152,117.152,117.126,117.148,270799999.0
2006-11-02 10:21:00,117.142,117.143,117.134,117.14,262700003.0
2006-11-02 10:22:00,117.138,117.148,117.122,117.148,296499995.0
2006-11-02 10:23:00,117.148,117.158,117.146,117.15,348500006.0
2006-11-02 10:24:00,117.149,117.184,117.144,117.179,256000004.0
2006-11-02 10:25:00,117.178,117.201,117.167,117.188,333200002.0
2006-11-02 10:26:00,117.186,117.201,117.186,117.201,113999996.0
2006-11-02 10:27:00,117.192,117.2,117.188,117.188,256700000.0
2006-11-02 10:28:00,117.197,117.198,117.176,117.182,143200004.0
2006-11-02 10:29:00,117.165,117.178,117.161,117.172,237200001.0
2006-11-02 10:30:00,117.173,117.173,117.161,117.166,160299998.0
2006-11-02 10:31:00,117.168,117.168,117.148,117.155,199000000.0
2006-11-02 10:32:00,117.15,117.153,117.143,117.153,247999999.0
2006-11-02 10:33:00,117.138,117.138,117.117,117.13,31700000.0
2006-11-02 10:34:00,117.133,117.15,117.129,117.136,179200001.0
2006-11-02 10:35:00,117.147,117.149,117.137,117.147,401700000.0
2006-11-02 10:36:00,117.125,117.142,117.12,117.123,258399999.0
2006-11-02 10:37:00,117.137,117.137,117.115,117.117,222300004.0
2006-11-02 10:38:00,117.108,117.12,117.097,117.114,171900001.0
2006-11-02 10:39:00,117.113,117.131,117.108,117.131,144299998.0
2006-11-02 10:40:00,117.123,117.136,117.107,117.133,196699998.0
2006-11-02 10:41:00,117.123,117.136,117.107,117.12,180600001.0
2006-11-02 10:42:00,117.133,117.138,117.108,117.138,240000002.0
2006-11-02 10:43:00,117.135,117.141,117.134,117.138,245199999.0
2006-11-02 10:44:00,117.13,117.145,117.117,117.134,296500002.0
2006-11-02 10:45:00,117.148,117.151,117.142,117.142,60800000.0
2006-11-02 10:46:00,117.132,117.132,117.099,117.099,217099999.0
2006-11-02 10:47:00,117.126,117.126,117.096,117.123,152700001.0
2006-11-02 10:48:00,117.121,117.121,117.097,117.098,206699998.0
2006-11-02 10:49:00,117.127,117.147,117.127,117.145,170399999.0
2006-11-02 10:50:00,117.128,117.15,117.115,117.143,263100004.0
2006-11-02 10:51:00,117.133,117.153,117.123,117.143,251800000.0
2006-11-02 10:52:00,117.147,117.147,117.104,117.127,334700001.0
2006-11-02 10:53:00,117.136,117.15,117.136,117.15,61600001.0
2006-11-02 10:54:00,117.143,117.165,117.143,117.165,99899999.0
2006-11-02 10:55:00,117.165,117.165,117.144,117.154,398300000.0
2006-11-02 10:56:00,117.145,117.187,117.144,117.183,279600003.0
2006-11-02 10:57:00,117.182,117.189,117.16,117.174,271900001.0
2006-11-02 10:58:00,117.174,117.177,117.168,117.17,240900002.0
2006-11-02 10:59:00,117.177,117.182,117.169,117.169,79300000.0
2006-11-02 11:00:00,117.169,117.172,117.161,117.169,406899997.0
2006-11-02 11:01:00,117.174,117.176,117.138,117.142,159800002.0
2006-11-02 11:02:00,117.157,117.157,117.129,117.15,345000003.0
2006-11-02 11:03:00,117.143,117.153,117.134,117.141,311500001.0
2006-11-02 11:04:00,117.153,117.157,117.146,117.151,316100003.0
2006-11-02 11:05:00,117.143,117.144,117.118,117.138,169100004.0
2006-11-02 11:06:00,117.145,117.145,117.14,117.142,164399997.0
2006-11-02 11:07:00,117.133,117.141,117.133,117.139,222099995.0
2006-11-02 11:08:00,117.141,117.151,117.133,117.138,231099999.0
2006-11-02 11:09:00,117.142,117.149,117.111,117.135,58100001.0
2006-11-02 11:10:00,117.158,117.172,117.158,117.168,239999994.0
2006-11-02 11:11:00,117.163,117.163,117.146,117.148,236399996.0
2006-11-02 11:12:00,117.148,117.16,117.144,117.155,349600004.0
2006-11-02 11:13:00,117.152,117.153,117.117,117.143,243899996.0
2006-11-02 11:14:00,117.153,117.162,117.147,117.162,352099999.0
2006-11-02 11:15:00,117.153,117.153,117.141,117.15,124799998.0
2006-11-02 11:16:00,117.155,117.162,117.133,117.162,262699993.0
2006-11-02 11:17:00,117.15,117.158,117.143,117.152,198499998.0
2006-11-02 11:18:00,117.158,117.158,117.136,117.145,154800001.0
2006-11-02 11:19:00,117.137,117.145,117.133,117.145,321500001.0
2006-11-02 11:20:00,117.155,117.155,117.145,117.15,213600001.0
2006-11-02 11:21:00,117.135,117.148,117.135,117.148,48999999.0
2006-11-02 11:22:00,117.162,117.163,117.135,117.155,276800009.0
2006-11-02 11:23:00,117.169,117.179,117.169,117.172,117500000.0
2006-11-02 11:24:00,117.155,117.17,117.145,117.169,108400002.0
2006-11-02 11:25:00,117.166,117.175,117.166,117.168,118099999.0
2006-11-02 11:26:00,117.167,117.17,117.164,117.165,86800000.0
2006-11-02 11:27:00,117.172,117.172,117.156,117.165,192599998.0
2006-11-02 11:28:00,117.16,117.16,117.144,117.144,263100002.0
2006-11-02 11:29:00,117.143,117.161,117.131,117.16,167599997.0
2006-11-02 11:30:00,117.17,117.178,117.167,117.167,149900001.0
2006-11-02 11:31:00,117.167,117.173,117.166,117.173,172200004.0
2006-11-02 11:32:00,117.167,117.172,117.148,117.149,132600002.0
2006-11-02 11:33:00,117.101,117.101,116.982,116.982,142499999.0
2006-11-02 11:34:00,117.003,117.029,117.003,117.026,318400000.0
2006-11-02 11:35:00,117.027,117.027,116.991,117.006,341799998.0
2006-11-02 11:36:00,117.013,117.033,117.013,117.029,139799997.0
2006-11-02 11:37:00,117.032,117.047,117.032,117.047,167999998.0
2006-11-02 11:38:00,117.04,117.04,117.006,117.006,102300002.0
2006-11-02 11:39:00,117.004,117.006,116.993,117.006,147300001.0
2006-11-02 11:40:00,116.989,116.99,116.937,116.937,112199999.0
2006-11-02 11:41:00,116.92,116.931,116.907,116.93,153000000.0
2006-11-02 11:42:00,116.932,116.932,116.918,116.932,269500002.0
2006-11-02 11:43:00,116.931,116.932,116.906,116.906,211599996.0
2006-11-02 11:44:00,116.898,116.898,116.874,116.875,43500000.0
2006-11-02 11:45:00,116.884,116.894,116.879,116.888,212400002.0
2006-11-02 11:46:00,116.89,116.896,116.88,116.88,192099997.0
2006-11-02 11:47:00,116.87,116.882,116.852,116.857,311699998.0
2006-11-02 11:48:00,116.853,116.861,116.847,116.85,200100002.0
2006-11-02 11:49:00,116.857,116.857,116.827,116.827,101200000.0
2006-11-02 11:50:00,116.821,116.833,116.816,116.833,250899999.0
2006-11-02 11:51:00,116.826,116.827,116.803,116.803,329900007.0
2006-11-02 11:52:00,116.807,116.821,116.807,116.815,380700002.0
2006-11-02 11:53:00,116.813,116.82,116.811,116.813,213100006.0
2006-11-02 11:54:00,116.817,116.817,116.781,116.809,341599993.0
2006-11-02 11:55:00,116.81,116.815,116.806,116.815,405900001.0
2006-11-02 11:56:00,116.808,116.808,116.797,116.801,206099998.0
2006-11-02 11:57:00,116.8,116.803,116.792,116.792,214800007.0
2006-11-02 11:58:00,116.793,116.793,116.768,116.774,182299996.0
2006-11-02 11:59:00,116.775,116.781,116.773,116.776,324699999.0
2006-11-02 12:00:00,116.788,116.798,116.786,116.798,125700001.0
2006-11-02 12:01:00,116.804,116.804,116.768,116.768,181900001.0
2006-11-02 12:02:00,116.772,116.775,116.746,116.746,102800003.0
2006-11-02 12:03:00,116.721,116.721,116.683,116.683,228600003.0
2006-11-02 12:04:00,116.689,116.689,116.66,116.66,144000001.0
2006-11-02 12:05:00,116.68,116.705,116.68,116.705,128299999.0
2006-11-02 12:06:00,116.697,116.707,116.695,116.7,318500000.0
2006-11-02 12:07:00,116.712,116.768,116.712,116.768,250099999.0
2006-11-02 12:08:00,116.76,116.768,116.75,116.75,231899998.0
2006-11-02 12:09:00,116.746,116.746,116.72,116.73,236400005.0
2006-11-02 12:10:00,116.734,116.735,116.726,116.728,195300002.0
2006-11-02 12:11:00,116.735,116.747,116.724,116.746,304399998.0
2006-11-02 12:12:00,116.764,116.772,116.75,116.77,182200002.0
2006-11-02 12:13:00,116.768,116.792,116.767,116.792,329700001.0
2006-11-02 12:14:00,116.795,116.796,116.781,116.781,407899997.0
2006-11-02 12:15:00,116.784,116.791,116.773,116.781,180500002.0
2006-11-02 12:16:00,116.777,116.784,116.77,116.779,287700004.0
2006-11-02 12:17:00,116.784,116.842,116.784,116.842,207299999.0
2006-11-02 12:18:00,116.82,116.82,116.794,116.811,103900001.0
2006-11-02 12:19:00,116.81,116.816,116.804,116.807,181099996.0
2006-11-02 12:20:00,116.804,116.804,116.78,116.786,212699999.0
2006-11-02 12:21:00,116.788,116.805,116.777,116.805,199900001.0
2006-11-02 12:22:00,116.8,116.8,116.781,116.784,236400003.0
2006-11-02 12:23:00,116.773,116.782,116.77,116.77,332900001.0
2006-11-02 12:24:00,116.765,116.781,116.764,116.781,175100003.0
2006-11-02 12:25:00,116.78,116.789,116.749,116.772,332000002.0
2006-11-02 12:26:00,116.773,116.786,116.752,116.786,185500002.0
2006-11-02 12:27:00,116.787,116.792,116.779,116.779,323200006.0
2006-11-02 12:28:00,116.779,116.791,116.779,116.784,147299998.0
2006-11-02 12:29:00,116.78,116.78,116.768,116.77,171500001.0
2006-11-02 12:30:00,116.768,116.781,116.762,116.776,230499997.0
2006-11-02 12:31:00,116.785,116.797,116.774,116.797,175700001.0
2006-11-02 12:32:00,116.793,116.798,116.786,116.786,178299996.0
2006-11-02 12:33:00,116.783,116.783,116.749,116.757,197499999.0
2006-11-02 12:34:00,116.77,116.786,116.77,116.783,105200000.0
2006-11-02 12:35:00,116.797,116.798,116.761,116.779,293799998.0
2006-11-02 12:36:00,116.78,116.78,116.756,116.756,305499999.0
2006-11-02 12:37:00,116.755,116.77,116.755,116.768,268499996.0
2006-11-02 12:38:00,116.772,116.779,116.772,116.772,177900003.0
2006-11-02 12:39:00,116.78,116.785,116.765,116.768,239400000.0
2006-11-02 12:40:00,116.772,116.772,116.769,116.77,180700001.0
2006-11-02 12:41:00,116.768,116.773,116.762,116.762,212400002.0
2006-11-02 12:42:00,116.766,116.766,116.749,116.757,87100000.0
2006-11-02 12:43:00,116.757,116.759,116.753,116.759,75999998.0
2006-11-02 12:44:00,116.768,116.768,116.731,116.732,474399998.0
2006-11-02 12:45:00,116.767,116.774,116.765,116.767,433300010.0
2006-11-02 12:46:00,116.77,116.775,116.756,116.76,290799996.0
2006-11-02 12:47:00,116.76,116.774,116.745,116.768,296600006.0
2006-11-02 12:48:00,116.769,116.773,116.76,116.773,243999997.0
2006-11-02 12:49:00,116.761,116.771,116.742,116.765,230100004.0
2006-11-02 12:50:00,116.757,116.778,116.757,116.776,205099998.0
2006-11-02 12:51:00,116.778,116.785,116.754,116.785,231399999.0
2006-11-02 12:52:00,116.785,116.793,116.75,116.774,181499999.0
2006-11-02 12:53:00,116.783,116.791,116.783,116.787,210199994.0
2006-11-02 12:54:00,116.8,116.805,116.787,116.803,232499996.0
2006-11-02 12:55:00,116.807,116.813,116.807,116.813,90200000.0
2006-11-02 12:56:00,116.813,116.818,116.766,116.8,109899998.0
2006-11-02 12:57:00,116.808,116.81,116.781,116.781,355300001.0
2006-11-02 12:58:00,116.805,116.82,116.798,116.802,277899995.0
2006-11-02 12:59:00,116.798,116.815,116.788,116.813,214999997.0
2006-11-02 13:00:00,116.803,116.803,116.776,116.802,171099994.0
2006-11-02 13:01:00,116.806,116.806,116.786,116.798,145500002.0
2006-11-02 13:02:00,116.8,116.829,116.787,116.829,202700000.0
2006-11-02 13:03:00,116.82,116.874,116.81,116.874,105100001.0
2006-11-02 13:04:00,116.877,116.882,116.871,116.875,167700002.0
2006-11-02 13:05:00,116.858,116.889,116.858,116.885,322600000.0
2006-11-02 13:06:00,116.905,116.924,116.905,116.919,169400000.0
2006-11-02 13:07:00,116.91,116.925,116.905,116.911,394300006.0
2006-11-02 13:08:00,116.91,116.923,116.897,116.91,272600004.0
2006-11-02 13:09:00,116.902,116.921,116.892,116.91,132999999.0
2006-11-02 13:10:00,116.92,116.929,116.92,116.928,223599999.0
2006-11-02 13:11:00,116.9,116.919,116.871,116.917,128700000.0
2006-11-02 13:12:00,116.91,116.924,116.903,116.914,337700000.0
2006-11-02 13:13:00,116.918,116.937,116.918,116.93,66799999.0
2006-11-02 13:14:00,116.928,116.94,116.928,116.937,128000001.0
2006-11-02 13:15:00,116.935,116.945,116.922,116.932,160500001.0
2006-11-02 13:16:00,116.925,116.927,116.92,116.921,168100000.0
2006-11-02 13:17:00,116.926,116.936,116.926,116.932,391299995.0
2006-11-02 13:18:00,116.927,116.935,116.91,116.933,149999999.0
2006-11-02 13:19:00,116.932,116.934,116.912,116.924,168700002.0
2006-11-02 13:20:00,116.932,116.939,116.917,116.926,286799996.0
2006-11-02 13:21:00,116.939,116.939,116.912,116.917,139100003.0
2006-11-02 13:22:00,116.921,116.928,116.909,116.921,370999998.0
2006-11-02 13:23:00,116.928,116.93,116.909,116.916,149499998.0
2006-11-02 13:24:00,116.916,116.916,116.909,116.909,316300004.0
2006-11-02 13:25:00,116.918,116.927,116.918,116.927,65399999.0
2006-11-02 13:26:00,116.913,116.913,116.905,116.911,138200002.0
2006-11-02 13:27:00,116.92,116.927,116.9,116.917,165999999.0
2006-11-02 13:28:00,116.92,116.942,116.913,116.938,232400000.0
2006-11-02 13:29:00,116.938,116.945,116.916,116.94,318200007.0
2006-11-02 13:30:00,116.944,116.955,116.944,116.954,340699995.0
2006-11-02 13:31:00,116.945,116.948,116.924,116.943,122100001.0
2006-11-02 13:32:00,116.952,116.964,116.948,116.953,263900002.0
2006-11-02 13:33:00,116.959,116.978,116.959,116.978,306200000.0
2006-11-02 13:34:00,116.976,116.984,116.976,116.977,396800001.0
2006-11-02 13:35:00,116.96,116.97,116.941,116.961,278199990.0
2006-11-02 13:36:00,116.962,116.962,116.933,116.962,249900006.0
2006-11-02 13:37:00,116.971,116.995,116.965,116.995,168099997.0
2006-11-02 13:38:00,116.993,116.993,116.98,116.98,174900002.0
2006-11-02 13:39:00,116.983,116.993,116.977,116.993,235399998.0
2006-11-02 13:40:00,116.999,117.011,116.999,117.006,322699995.0
2006-11-02 13:41:00,116.99,116.99,116.974,116.982,252600002.0
2006-11-02 13:42:00,116.978,116.978,116.958,116.964,195499996.0
2006-11-02 13:43:00,116.972,116.972,116.949,116.949,110200003.0
2006-11-02 13:44:00,116.936,116.936,116.914,116.914,329700003.0
2006-11-02 13:45:00,116.915,116.928,116.915,116.927,213200004.0
2006-11-02 13:46:00,116.932,116.938,116.887,116.908,251000000.0
2006-11-02 13:47:00,116.928,116.928,116.894,116.914,242699997.0
2006-11-02 13:48:00,116.912,116.914,116.903,116.913,207500001.0
2006-11-02 13:49:00,116.908,116.909,116.893,116.905,262799999.0
2006-11-02 13:50:00,116.918,116.919,116.878,116.902,484299999.0
2006-11-02 13:51:00,116.913,116.919,116.883,116.893,289299993.0
2006-11-02 13:52:00,116.9,116.915,116.899,116.906,220299999.0
2006-11-02 13:53:00,116.912,116.926,116.912,116.92,192099999.0
2006-11-02 13:54:00,116.933,116.944,116.933,116.939,276900003.0
2006-11-02 13:55:00,116.925,116.925,116.905,116.922,166700001.0
2006-11-02 13:56:00,116.916,116.919,116.876,116.919,357700000.0
2006-11-02 13:57:00,116.92,116.928,116.914,116.921,191500002.0
2006-11-02 13:58:00,116.912,116.912,116.871,116.904,299299998.0
2006-11-02 13:59:00,116.911,116.917,116.9,116.906,312500002.0
2006-11-02 14:00:00,116.922,116.927,116.913,116.918,262499999.0
2006-11-02 14:01:00,116.911,116.916,116.89,116.894,264199995.0
2006-11-02 14:02:00,116.9,116.902,116.894,116.899,202499999.0
2006-11-02 14:03:00,116.897,116.898,116.882,116.882,145099997.0
2006-11-02 14:04:00,116.883,116.895,116.873,116.888,248099993.0
2006-11-02 14:05:00,116.889,116.896,116.883,116.891,81800001.0
2006-11-02 14:06:00,116.89,116.89,116.877,116.885,263200000.0
2006-11-02 14:07:00,116.882,116.882,116.869,116.87,153499996.0
2006-11-02 14:08:00,116.868,116.881,116.865,116.875,331500001.0
2006-11-02 14:09:00,116.877,116.901,116.868,116.869,254399997.0
2006-11-02 14:10:00,116.863,116.883,116.846,116.868,255400003.0
2006-11-02 14:11:00,116.85,116.863,116.839,116.861,174999999.0
2006-11-02 14:12:00,116.853,116.866,116.834,116.844,133399999.0
2006-11-02 14:13:00,116.857,116.901,116.857,116.88,316900000.0
2006-11-02 14:14:00,116.887,116.889,116.862,116.882,264700006.0
2006-11-02 14:15:00,116.894,116.917,116.894,116.917,356900000.0
2006-11-02 14:16:00,116.911,116.916,116.891,116.911,193599999.0
2006-11-02 14:17:00,116.909,116.923,116.905,116.923,242800003.0
2006-11-02 14:18:00,116.908,116.921,116.895,116.912,155600000.0
2006-11-02 14:19:00,116.912,116.92,116.898,116.905,431999997.0
2006-11-02 14:20:00,116.888,116.909,116.874,116.908,120899999.0
2006-11-02 14:21:00,116.911,116.911,116.902,116.911,135199996.0
2006-11-02 14:22:00,116.92,116.92,116.881,116.893,191099996.0
2006-11-02 14:23:00,116.912,116.912,116.896,116.903,264100002.0
2006-11-02 14:24:00,116.898,116.913,116.884,116.895,316499998.0
2006-11-02 14:25:00,116.905,116.914,116.892,116.9,177900005.0
2006-11-02 14:26:00,116.903,116.914,116.899,116.901,238799998.0
2006-11-02 14:27:00,116.915,116.921,116.895,116.906,166800003.0
2006-11-02 14:28:00,116.908,116.908,116.879,116.879,290899998.0
2006-11-02 14:29:00,116.865,116.875,116.861,116.864,368500004.0
2006-11-02 14:30:00,116.857,116.873,116.856,116.866,200899999.0
2006-11-02 14:31:00,116.872,116.873,116.859,116.873,260000007.0
2006-11-02 14:32:00,116.866,116.866,116.837,116.857,199099995.0
2006-11-02 14:33:00,116.865,116.877,116.858,116.877,336899995.0
2006-11-02 14:34:00,116.888,116.889,116.858,116.862,233099998.0
2006-11-02 14:35:00,116.87,116.879,116.862,116.862,177800002.0
2006-11-02 14:36:00,116.869,116.875,116.859,116.869,102100000.0
2006-11-02 14:37:00,116.88,116.889,116.88,116.887,147700000.0
2006-11-02 14:38:00,116.884,116.89,116.884,116.89,85099997.0
2006-11-02 14:39:00,116.88,116.88,116.861,116.868,84099999.0
2006-11-02 14:40:00,116.87,116.888,116.87,116.875,174300001.0
2006-11-02 14:41:00,116.875,116.892,116.86,116.892,337900002.0
2006-11-02 14:42:00,116.89,116.893,116.884,116.888,269899998.0
2006-11-02 14:43:00,116.882,116.889,116.875,116.88,349900006.0
2006-11-02 14:44:00,116.875,116.875,116.853,116.868,123700001.0
2006-11-02 14:45:00,116.872,116.872,116.87,116.87,175000000.0
2006-11-02 14:46:00,116.87,116.887,116.868,116.884,348399996.0
2006-11-02 14:47:00,116.873,116.873,116.864,116.869,91300001.0
2006-11-02 14:48:00,116.874,116.908,116.874,116.907,218700004.0
2006-11-02 14:49:00,116.893,116.927,116.878,116.927,93600001.0
2006-11-02 14:50:00,116.94,116.94,116.926,116.928,191499999.0
2006-11-02 14:51:00,116.935,116.946,116.917,116.917,84299998.0
2006-11-02 14:52:00,116.933,116.933,116.905,116.926,212099999.0
2006-11-02 14:53:00,116.895,116.95,116.891,116.95,408300008.0
2006-11-02 14:54:00,116.957,116.976,116.957,116.976,211399998.0
2006-11-02 14:55:00,116.952,116.958,116.917,116.955,96800000.0
2006-11-02 14:56:00,116.96,116.965,116.946,116.955,179900000.0
2006-11-02 14:57:00,116.972,116.982,116.95,116.956,353700002.0
2006-11-02 14:58:00,116.985,116.989,116.978,116.98,209199999.0
2006-11-02 14:59:00,116.98,116.98,116.964,116.968,27000000.0
2006-11-02 15:00:00,116.971,116.974,116.963,116.963,107099997.0
2006-11-02 15:01:00,116.955,116.98,116.934,116.98,194600002.0
2006-11-02 15:02:00,116.989,117.004,116.986,117.004,76800000.0
2006-11-02 15:03:00,117.024,117.047,117.024,117.036,247999998.0
2006-11-02 15:04:00,117.039,117.045,117.029,117.036,123699999.0
2006-11-02 15:05:00,117.043,117.051,117.038,117.051,239999995.0
2006-11-02 15:06:00,117.038,117.038,117.021,117.026,133599998.0
2006-11-02 15:07:00,117.01,117.022,117.01,117.022,269000005.0
2006-11-02 15:08:00,117.005,117.022,116.988,117.018,236800002.0
2006-11-02 15:09:00,117.011,117.011,116.982,116.982,116900003.0
2006-11-02 15:10:00,116.971,116.98,116.962,116.98,128600001.0
2006-11-02 15:11:00,116.989,116.995,116.981,116.995,266500002.0
2006-11-02 15:12:00,117.008,117.009,117.002,117.002,113300003.0
2006-11-02 15:13:00,117.012,117.012,116.995,116.998,246799995.0
2006-11-02 15:14:00,116.988,117.004,116.983,117.004,356800000.0
2006-11-02 15:15:00,116.997,116.999,116.996,116.998,221799999.0
2006-11-02 15:16:00,116.995,116.995,116.993,116.993,101500000.0
2006-11-02 15:17:00,116.979,117.0,116.979,117.0,115100003.0
2006-11-02 15:18:00,117.006,117.006,116.989,117.003,231399998.0
2006-11-02 15:19:00,117.001,117.001,116.982,116.982,338600000.0
2006-11-02 15:20:00,116.981,116.981,116.962,116.977,341800008.0
2006-11-02 15:21:00,116.976,116.976,116.955,116.955,227800002.0
2006-11-02 15:22:00,116.949,116.965,116.94,116.94,174000001.0
2006-11-02 15:23:00,116.947,116.947,116.934,116.939,327600000.0
2006-11-02 15:24:00,116.94,116.94,116.931,116.932,172800000.0
2006-11-02 15:25:00,116.927,116.928,116.905,116.928,181499998.0
2006-11-02 15:26:00,116.922,116.937,116.922,116.935,193599997.0
2006-11-02 15:27:00,116.94,116.949,116.94,116.946,214200003.0
2006-11-02 15:28:00,116.947,116.953,116.947,116.953,62199998.0
2006-11-02 15:29:00,116.948,116.958,116.946,116.956,201300002.0
2006-11-02 15:30:00,116.959,116.961,116.928,116.942,305600000.0
2006-11-02 15:31:00,116.947,116.984,116.947,116.977,272000001.0
2006-11-02 15:32:00,116.975,117.03,116.975,117.026,230700000.0
2006-11-02 15:33:00,117.01,117.034,116.983,117.034,187300001.0
2006-11-02 15:34:00,117.036,117.036,116.984,116.984,234299994.0
2006-11-02 15:35:00,116.97,116.97,116.96,116.962,169899999.0
2006-11-02 15:36:00,116.972,116.972,116.935,116.946,234799997.0
2006-11-02 15:37:00,116.963,117.013,116.963,117.013,268100001.0
2006-11-02 15:38:00,117.017,117.017,116.991,117.005,367300001.0
2006-11-02 15:39:00,116.994,117.003,116.99,116.997,202699999.0
2006-11-02 15:40:00,117.003,117.012,116.994,117.012,303700002.0
2006-11-02 15:41:00,117.022,117.022,117.0,117.003,237500000.0
2006-11-02 15:42:00,116.998,117.031,116.995,116.995,456599996.0
2006-11-02 15:43:00,117.003,117.01,116.985,117.008,170799995.0
2006-11-02 15:44:00,117.003,117.003,116.982,116.982,264599996.0
2006-11-02 15:45:00,116.98,116.981,116.969,116.978,189900003.0
2006-11-02 15:46:00,116.97,116.979,116.963,116.97,261800002.0
2006-11-02 15:47:00,116.968,116.98,116.963,116.97,216900002.0
2006-11-02 15:48:00,116.983,116.99,116.973,116.988,257299997.0
2006-11-02 15:49:00,116.982,117.005,116.982,117.003,206699997.0
2006-11-02 15:50:00,116.998,117.012,116.981,116.987,229600000.0
2006-11-02 15:51:00,116.987,116.99,116.976,116.979,178500004.0
2006-11-02 15:52:00,116.973,116.999,116.973,116.999,102299999.0
2006-11-02 15:53:00,116.998,116.998,116.983,116.989,243300002.0
2006-11-02 15:54:00,117.0,117.007,117.0,117.007,44900000.0
2006-11-02 15:55:00,116.997,117.006,116.985,116.997,260100005.0
2006-11-02 15:56:00,116.985,117.012,116.984,117.012,346299995.0
2006-11-02 15:57:00,116.988,117.009,116.981,117.009,156399998.0
2006-11-02 15:58:00,117.002,117.017,116.994,117.01,355299998.0
2006-11-02 15:59:00,117.025,117.043,117.025,117.043,199400002.0
2006-11-02 16:00:00,117.048,117.051,117.04,117.043,270200004.0
2006-11-02 16:01:00,117.054,117.056,117.014,117.014,227800000.0
2006-11-02 16:02:00,117.015,117.027,117.012,117.027,257000002.0
2006-11-02 16:03:00,117.038,117.053,117.038,117.053,287699995.0
2006-11-02 16:04:00,117.045,117.053,117.042,117.045,334199997.0
2006-11-02 16:05:00,117.042,117.052,117.022,117.03,304500003.0
2006-11-02 16:06:00,117.023,117.045,117.018,117.045,190099999.0
2006-11-02 16:07:00,117.042,117.055,117.024,117.045,386300001.0
2006-11-02 16:08:00,117.052,117.052,117.037,117.042,74899999.0
2006-11-02 16:09:00,117.052,117.052,117.045,117.045,222499997.0
2006-11-02 16:10:00,117.053,117.053,117.016,117.044,290199999.0
2006-11-02 16:11:00,117.048,117.091,117.04,117.091,263499998.0
2006-11-02 16:12:00,117.102,117.117,117.095,117.115,181199999.0
2006-11-02 16:13:00,117.117,117.131,117.117,117.127,363000005.0
2006-11-02 16:14:00,117.119,117.134,117.119,117.134,98900001.0
2006-11-02 16:15:00,117.127,117.133,117.118,117.125,239100000.0
2006-11-02 16:16:00,117.122,117.122,117.113,117.117,270800000.0
2006-11-02 16:17:00,117.106,117.116,117.096,117.112,254699999.0
2006-11-02 16:18:00,117.121,117.124,117.118,117.118,201699999.0
2006-11-02 16:19:00,117.113,117.113,117.083,117.083,136700002.0
2006-11-02 16:20:00,117.081,117.081,117.061,117.061,209899998.0
2006-11-02 16:21:00,117.06,117.06,117.022,117.032,307099999.0
2006-11-02 16:22:00,117.038,117.048,117.038,117.045,158200000.0
2006-11-02 16:23:00,117.033,117.038,117.023,117.037,229000000.0
2006-11-02 16:24:00,117.038,117.04,117.016,117.035,384000004.0
2006-11-02 16:25:00,117.048,117.052,117.048,117.052,105100000.0
2006-11-02 16:26:00,117.044,117.048,117.032,117.032,265199999.0
2006-11-02 16:27:00,117.02,117.03,117.018,117.021,182800003.0
2006-11-02 16:28:00,117.03,117.03,116.995,117.019,129099999.0
2006-11-02 16:29:00,117.036,117.058,117.036,117.054,266800005.0
2006-11-02 16:30:00,117.047,117.047,117.018,117.032,372100009.0
2006-11-02 16:31:00,117.028,117.028,117.013,117.018,158900004.0
2006-11-02 16:32:00,116.988,117.041,116.988,117.038,203800001.0
2006-11-02 16:33:00,117.021,117.029,117.012,117.021,210399998.0
2006-11-02 16:34:00,117.006,117.006,116.986,116.988,95500003.0
2006-11-02 16:35:00,116.991,116.991,116.972,116.98,365399993.0
2006-11-02 16:36:00,116.977,116.977,116.951,116.953,288600008.0
2006-11-02 16:37:00,116.952,116.963,116.952,116.961,205900000.0
2006-11-02 16:38:00,116.962,116.98,116.962,116.98,140300001.0
2006-11-02 16:39:00,116.982,116.993,116.977,116.989,212900000.0
2006-11-02 16:40:00,116.997,117.01,116.973,117.004,271699999.0
2006-11-02 16:41:00,117.008,117.008,116.979,116.985,222299999.0
2006-11-02 16:42:00,116.975,116.975,116.963,116.963,74600003.0
2006-11-02 16:43:00,116.955,116.956,116.948,116.948,175800001.0
2006-11-02 16:44:00,116.951,116.97,116.951,116.97,35800001.0
2006-11-02 16:45:00,116.976,116.982,116.967,116.974,248999995.0
2006-11-02 16:46:00,116.971,116.983,116.971,116.983,136300001.0
2006-11-02 16:47:00,116.981,116.981,116.959,116.974,354099996.0
2006-11-02 16:48:00,116.973,116.973,116.935,116.935,336399996.0
2006-11-02 16:49:00,116.965,116.984,116.965,116.967,291400002.0
2006-11-02 16:50:00,116.972,116.979,116.968,116.968,175700001.0
2006-11-02 16:51:00,116.977,116.985,116.973,116.974,291200004.0
2006-11-02 16:52:00,116.979,116.989,116.976,116.978,244899997.0
2006-11-02 16:53:00,116.965,116.965,116.943,116.951,74700000.0
2006-11-02 16:54:00,116.961,116.988,116.939,116.988,178200000.0
2006-11-02 16:55:00,116.991,116.999,116.973,116.988,193499998.0
2006-11-02 16:56:00,116.993,116.993,116.983,116.985,338500006.0
2006-11-02 16:57:00,116.989,116.991,116.98,116.991,149099999.0
2006-11-02 16:58:00,116.99,116.99,116.96,116.96,248699997.0
2006-11-02 16:59:00,116.959,116.959,116.944,116.954,323199993.0
2006-11-02 17:00:00,116.948,116.965,116.934,116.965,297300001.0
2006-11-02 17:01:00,116.961,116.961,116.934,116.934,409599993.0
2006-11-02 17:02:00,116.947,116.972,116.947,116.968,118199998.0
2006-11-02 17:03:00,116.965,116.982,116.965,116.973,252099996.0
2006-11-02 17:04:00,116.974,117.007,116.971,117.001,276600002.0
2006-11-02 17:05:00,117.004,117.014,116.999,117.001,203399998.0
2006-11-02 17:06:00,117.012,117.012,116.997,117.005,238100000.0
2006-11-02 17:07:00,117.003,117.003,116.994,117.002,192000002.0
2006-11-02 17:08:00,117.008,117.027,117.008,117.021,228700001.0
2006-11-02 17:09:00,117.021,117.028,117.013,117.013,92399998.0
2006-11-02 17:10:00,117.011,117.011,116.99,117.003,377099998.0
2006-11-02 17:11:00,117.002,117.011,117.002,117.009,205299999.0
2006-11-02 17:12:00,117.012,117.026,117.012,117.026,310600006.0
2006-11-02 17:13:00,117.028,117.03,116.997,117.03,237600002.0
2006-11-02 17:14:00,117.027,117.038,117.025,117.037,149200001.0
2006-11-02 17:15:00,117.03,117.03,117.021,117.027,173300002.0
2006-11-02 17:16:00,117.018,117.023,117.015,117.023,232300006.0
2006-11-02 17:17:00,117.02,117.02,117.001,117.012,195299996.0
2006-11-02 17:18:00,117.015,117.03,117.015,117.03,238799998.0
2006-11-02 17:19:00,117.019,117.019,117.006,117.006,244899995.0
2006-11-02 17:20:00,117.011,117.023,117.008,117.017,253100002.0
2006-11-02 17:21:00,117.02,117.02,117.012,117.012,182500005.0
2006-11-02 17:22:00,117.019,117.036,117.019,117.036,140300003.0
2006-11-02 17:23:00,117.031,117.05,117.031,117.048,210500004.0
2006-11-02 17:24:00,117.051,117.051,117.027,117.038,293499999.0
2006-11-02 17:25:00,117.05,117.062,117.045,117.062,131400000.0
2006-11-02 17:26:00,117.061,117.074,117.061,117.071,232099996.0
2006-11-02 17:27:00,117.069,117.079,117.063,117.063,332199997.0
2006-11-02 17:28:00,117.083,117.11,117.077,117.11,221200001.0
2006-11-02 17:29:00,117.103,117.105,117.085,117.085,242300003.0
2006-11-02 17:30:00,117.083,117.083,117.072,117.078,131100003.0
2006-11-02 17:31:00,117.068,117.083,117.058,117.064,297900002.0
2006-11-02 17:32:00,117.051,117.072,117.039,117.071,158199995.0
2006-11-02 17:33:00,117.066,117.073,117.059,117.073,165199999.0
2006-11-02 17:34:00,117.056,117.056,117.022,117.022,184600006.0
2006-11-02 17:35:00,117.05,117.056,117.031,117.053,293500004.0
2006-11-02 17:36:00,117.06,117.075,117.051,117.059,233300003.0
2006-11-02 17:37:00,117.055,117.061,117.05,117.061,287200000.0
2006-11-02 17:38:00,117.069,117.077,117.068,117.075,202000003.0
2006-11-02 17:39:00,117.066,117.069,117.066,117.069,95099998.0
2006-11-02 17:40:00,117.061,117.073,117.057,117.073,98300000.0
2006-11-02 17:41:00,117.068,117.072,117.062,117.062,294399995.0
2006-11-02 17:42:00,117.053,117.053,117.044,117.044,52700000.0
2006-11-02 17:43:00,117.033,117.05,117.026,117.036,256000005.0
2006-11-02 17:44:00,117.056,117.059,117.052,117.055,228200001.0
2006-11-02 17:45:00,117.056,117.059,117.051,117.051,265900003.0
2006-11-02 17:46:00,117.052,117.057,117.048,117.055,279599999.0
2006-11-02 17:47:00,117.04,117.048,117.013,117.042,207500000.0
2006-11-02 17:48:00,117.028,117.056,117.028,117.056,159599999.0
2006-11-02 17:49:00,117.046,117.046,117.026,117.033,209300001.0
2006-11-02 17:50:00,117.045,117.048,117.032,117.032,354799996.0
2006-11-02 17:51:00,117.035,117.105,117.035,117.1,316599999.0
2006-11-02 17:52:00,117.129,117.157,117.129,117.132,228400005.0
2006-11-02 17:53:00,117.137,117.157,117.129,117.137,261799994.0
2006-11-02 17:54:00,117.142,117.15,117.137,117.137,315900008.0
2006-11-02 17:55:00,117.123,117.123,117.108,117.113,386300004.0
2006-11-02 17:56:00,117.098,117.119,117.087,117.11,210099997.0
2006-11-02 17:57:00,117.11,117.11,117.102,117.108,375299999.0
2006-11-02 17:58:00,117.099,117.099,117.092,117.092,118700000.0
2006-11-02 17:59:00,117.099,117.112,117.098,117.1,64600001.0
2006-11-02 18:00:00,117.083,117.095,117.083,117.095,190599998.0
2006-11-02 18:01:00,117.089,117.094,117.074,117.083,1981900002.0
2006-11-02 18:02:00,117.09,117.09,117.07,117.07,1892899989.0
2006-11-02 18:03:00,117.08,117.08,117.08,117.08,1892899989.0
2006-11-02 18:04:00,117.07,117.09,117.07,117.09,1892899989.0
2006-11-02 18:06:00,117.1,117.12,117.08,117.08,1892899989.0
2006-11-02 18:07:00,117.09,117.1,117.08,117.09,1892899989.0
2006-11-02 18:08:00,117.08,117.09,117.08,117.09,1892899989.0
2006-11-02 18:09:00,117.1,117.12,117.1,117.11,1892899989.0
2006-11-02 18:11:00,117.117,117.125,117.102,117.125,1892899989.0
2006-11-02 18:12:00,117.116,117.12,117.081,117.12,2057199980.0
2006-11-02 18:13:00,117.12,117.12,117.11,117.12,1916900004.0
2006-11-02 18:14:00,117.11,117.12,117.11,117.12,1916900004.0
2006-11-02 18:15:00,117.13,117.13,117.12,117.13,1916900004.0
2006-11-02 18:16:00,117.12,117.12,117.1,117.1,1916900004.0
2006-11-02 18:17:00,117.091,117.111,117.09,117.111,1916900004.0
2006-11-02 18:18:00,117.12,117.12,117.1,117.1,1990199997.0
2006-11-02 18:19:00,117.09,117.11,117.08,117.1,1990199997.0
2006-11-02 18:20:00,117.09,117.11,117.09,117.11,1990199997.0
2006-11-02 18:21:00,117.1,117.1,117.1,117.1,1990199997.0
2006-11-02 18:22:00,117.11,117.12,117.09,117.11,1990199997.0
2006-11-02 18:23:00,117.12,117.12,117.1,117.1,1990199997.0
2006-11-02 18:24:00,117.11,117.11,117.09,117.1,1990199997.0
2006-11-02 18:25:00,117.11,117.11,117.1,117.11,1990199997.0
2006-11-02 18:26:00,117.1,117.11,117.1,117.11,1990199997.0
2006-11-02 18:27:00,117.122,117.122,117.098,117.098,1990199997.0
2006-11-02 18:28:00,117.1,117.13,117.1,117.12,1958000005.0
2006-11-02 18:29:00,117.11,117.12,117.09,117.1,1958000005.0
2006-11-02 18:30:00,117.078,117.087,117.073,117.08,1958000005.0
2006-11-02 18:31:00,117.077,117.079,117.05,117.05,2122999989.0
2006-11-02 18:32:00,117.08,117.08,117.08,117.08,1601999986.0
2006-11-02 18:33:00,117.07,117.08,117.06,117.07,1601999986.0
2006-11-02 18:34:00,117.06,117.06,117.02,117.04,1601999986.0
2006-11-02 18:35:00,117.03,117.04,116.99,117.01,1601999986.0
2006-11-02 18:36:00,117.03,117.041,117.018,117.025,1601999986.0
2006-11-02 18:37:00,117.029,117.034,117.02,117.026,1716300006.0
2006-11-02 18:38:00,117.028,117.045,117.017,117.017,1266900016.0
2006-11-02 18:39:00,117.022,117.022,117.009,117.015,631199998.0
2006-11-02 18:40:00,117.021,117.031,117.016,117.027,1385200008.0
2006-11-02 18:41:00,117.027,117.04,117.004,117.021,1652100009.0
2006-11-02 18:42:00,117.037,117.052,117.037,117.046,1544600006.0
2006-11-02 18:43:00,117.034,117.042,117.01,117.042,945199996.0
2006-11-02 18:44:00,117.048,117.075,117.048,117.075,774400007.0
2006-11-02 18:45:00,117.073,117.074,117.051,117.058,2075800015.0
2006-11-02 18:46:00,117.052,117.052,117.028,117.037,1637499988.0
2006-11-02 18:47:00,117.024,117.038,117.008,117.008,510700003.0
2006-11-02 18:48:00,117.053,117.064,117.039,117.058,655300006.0
2006-11-02 18:49:00,117.052,117.064,117.006,117.053,1351799998.0
2006-11-02 18:50:00,117.063,117.068,117.025,117.057,2088499993.0
2006-11-02 18:51:00,117.053,117.058,117.0,117.058,1374599993.0
2006-11-02 18:52:00,117.067,117.068,117.054,117.06,1776399990.0
2006-11-02 18:53:00,117.068,117.076,117.061,117.061,1807900019.0
2006-11-02 18:54:00,117.06,117.073,117.056,117.063,1744199994.0
2006-11-02 18:55:00,117.062,117.098,117.062,117.09,2108400000.0
2006-11-02 18:56:00,117.089,117.111,117.089,117.111,286000001.0
2006-11-02 18:57:00,117.115,117.12,117.104,117.12,1012900000.0
2006-11-02 18:58:00,117.122,117.126,117.109,117.109,1630899984.0
2006-11-02 18:59:00,117.107,117.128,117.103,117.114,2104799999.0
2006-11-02 19:00:00,117.108,117.129,117.054,117.129,612800010.0
2006-11-02 19:01:00,117.14,117.144,117.108,117.133,549600007.0
2006-11-02 19:02:00,117.142,117.148,117.131,117.143,854099993.0
2006-11-02 19:03:00,117.147,117.158,117.147,117.154,1487499997.0
2006-11-02 19:04:00,117.154,117.166,117.15,117.166,877399999.0
2006-11-02 19:05:00,117.164,117.169,117.154,117.154,592299997.0
2006-11-02 19:06:00,117.155,117.168,117.155,117.168,1118300000.0
2006-11-02 19:08:00,117.149,117.149,117.139,117.14,1584200003.0
2006-11-02 19:09:00,117.134,117.137,117.122,117.13,549300005.0
2006-11-02 19:10:00,117.134,117.141,117.131,117.141,801100003.0
2006-11-02 19:11:00,117.142,117.147,117.126,117.14,856199996.0
2006-11-02 19:12:00,117.136,117.139,117.11,117.139,1224099993.0
2006-11-02 19:13:00,117.128,117.13,117.108,117.124,843399993.0
2006-11-02 19:14:00,117.122,117.125,117.107,117.125,670099999.0
2006-11-02 19:15:00,117.132,117.15,117.131,117.139,2098900005.0
2006-11-02 19:16:00,117.132,117.135,117.111,117.126,1033000002.0
2006-11-02 19:17:00,117.125,117.13,117.114,117.126,952899991.0
2006-11-02 19:18:00,117.115,117.126,117.089,117.105,922700004.0
2006-11-02 19:19:00,117.098,117.105,117.088,117.088,1652600001.0
2006-11-02 19:20:00,117.091,117.104,117.083,117.101,869900013.0
2006-11-02 19:21:00,117.107,117.118,117.107,117.117,1612899984.0
2006-11-02 19:22:00,117.12,117.132,117.088,117.12,653100004.0
2006-11-02 19:23:00,117.1,117.12,117.1,117.12,1760499996.0
2006-11-02 19:24:00,117.123,117.13,117.109,117.118,1760499996.0
2006-11-02 19:25:00,117.116,117.128,117.116,117.122,1498199985.0
2006-11-02 19:26:00,117.11,117.12,117.11,117.12,1998999996.0
2006-11-02 19:27:00,117.122,117.133,117.12,117.133,1998999996.0
2006-11-02 19:28:00,117.11,117.14,117.11,117.13,1146599999.0
2006-11-02 19:29:00,117.139,117.151,117.139,117.145,595999998.0
2006-11-02 19:30:00,117.14,117.141,117.126,117.136,900900000.0
2006-11-02 19:31:00,117.137,117.143,117.129,117.129,1512900003.0
2006-11-02 19:32:00,117.127,117.148,117.12,117.138,1901500008.0
2006-11-02 19:33:00,117.131,117.142,117.101,117.142,921899998.0
2006-11-02 19:34:00,117.141,117.141,117.108,117.108,1164599985.0
2006-11-02 19:35:00,117.136,117.158,117.123,117.154,1210100003.0
2006-11-02 19:36:00,117.128,117.158,117.113,117.151,497899994.0
2006-11-02 19:37:00,117.152,117.16,117.151,117.156,224399996.0
2006-11-02 19:38:00,117.159,117.167,117.116,117.16,845600000.0
2006-11-02 19:39:00,117.159,117.174,117.136,117.17,1182199988.0
2006-11-02 19:40:00,117.165,117.185,117.142,117.181,831799995.0
2006-11-02 19:41:00,117.178,117.19,117.14,117.19,1101099991.0
2006-11-02 19:42:00,117.193,117.221,117.193,117.217,784999994.0
2006-11-02 19:43:00,117.214,117.219,117.208,117.21,426000003.0
2006-11-02 19:44:00,117.206,117.206,117.172,117.203,980100011.0
2006-11-02 19:45:00,117.203,117.203,117.184,117.188,943000001.0
2006-11-02 19:46:00,117.157,117.188,117.151,117.16,1165599998.0
2006-11-02 19:47:00,117.179,117.204,117.164,117.201,438300000.0
2006-11-02 19:48:00,117.19,117.201,117.187,117.194,1481299997.0
2006-11-02 19:49:00,117.194,117.212,117.194,117.212,721900003.0
2006-11-02 19:50:00,117.211,117.218,117.169,117.211,989300000.0
2006-11-02 19:51:00,117.217,117.222,117.216,117.22,695499999.0
2006-11-02 19:52:00,117.22,117.229,117.194,117.222,863600005.0
2006-11-02 19:53:00,117.224,117.224,117.19,117.201,942799999.0
2006-11-02 19:54:00,117.199,117.202,117.192,117.192,1677899992.0
2006-11-02 19:55:00,117.185,117.193,117.157,117.193,775500003.0
2006-11-02 19:56:00,117.193,117.199,117.165,117.191,807500004.0
2006-11-02 19:57:00,117.191,117.191,117.158,117.188,717100000.0
2006-11-02 19:58:00,117.192,117.192,117.173,117.189,1556700007.0
2006-11-02 19:59:00,117.191,117.191,117.18,117.186,794399999.0
2006-11-02 20:00:00,117.175,117.184,117.155,117.155,299199995.0
2006-11-02 20:01:00,117.145,117.164,117.118,117.129,376599998.0
2006-11-02 20:02:00,117.15,117.17,117.128,117.17,947300002.0
2006-11-02 20:03:00,117.172,117.172,117.143,117.17,758000001.0
2006-11-02 20:04:00,117.175,117.182,117.165,117.182,921700007.0
2006-11-02 20:05:00,117.177,117.182,117.165,117.168,879300010.0
2006-11-02 20:06:00,117.167,117.179,117.164,117.178,1289400013.0
2006-11-02 20:07:00,117.176,117.192,117.171,117.18,925399994.0
2006-11-02 20:08:00,117.174,117.207,117.174,117.204,1055000003.0
2006-11-02 20:09:00,117.192,117.194,117.151,117.194,1140500005.0
2006-11-02 20:10:00,117.201,117.203,117.148,117.195,1007599988.0
2006-11-02 20:11:00,117.17,117.199,117.151,117.192,1617300005.0
2006-11-02 20:13:00,117.169,117.181,117.143,117.169,893099994.0
2006-11-02 20:14:00,117.173,117.173,117.134,117.173,1171399998.0
2006-11-02 20:15:00,117.173,117.185,117.138,117.142,1489499996.0
2006-11-02 20:16:00,117.142,117.178,117.142,117.168,1141400002.0
2006-11-02 20:17:00,117.172,117.179,117.143,117.163,696200011.0
2006-11-02 20:18:00,117.16,117.177,117.152,117.176,127799999.0
2006-11-02 20:19:00,117.17,117.17,117.13,117.155,1112399996.0
2006-11-02 20:20:00,117.145,117.158,117.12,117.147,605200000.0
2006-11-02 20:21:00,117.152,117.152,117.13,117.13,1214500000.0
2006-11-02 20:22:00,117.163,117.175,117.119,117.13,1211100005.0
2006-11-02 20:23:00,117.138,117.153,117.137,117.153,841300009.0
2006-11-02 20:24:00,117.154,117.156,117.117,117.12,807900005.0
2006-11-02 20:25:00,117.161,117.161,117.131,117.131,898699997.0
2006-11-02 20:26:00,117.126,117.128,117.096,117.128,1006600006.0
2006-11-02 20:27:00,117.131,117.131,117.107,117.131,1103000007.0
2006-11-02 20:28:00,117.131,117.131,117.086,117.109,1959399998.0
2006-11-02 20:29:00,117.09,117.09,117.08,117.08,2080800000.0
2006-11-02 20:30:00,117.09,117.09,117.08,117.08,2080800000.0
2006-11-02 20:31:00,117.107,117.123,117.106,117.106,2080800000.0
2006-11-02 20:32:00,117.115,117.117,117.105,117.115,1877700010.0
2006-11-02 20:33:00,117.118,117.127,117.091,117.115,694100004.0
2006-11-02 20:34:00,117.109,117.114,117.074,117.113,481500007.0
2006-11-02 20:35:00,117.115,117.122,117.11,117.122,624800005.0
2006-11-02 20:36:00,117.125,117.125,117.125,117.125,469300011.0
2006-11-02 20:37:00,117.125,117.129,117.083,117.104,367599998.0
2006-11-02 20:38:00,117.123,117.127,117.084,117.123,1197200005.0
2006-11-02 20:39:00,117.121,117.124,117.086,117.123,1089100004.0
2006-11-02 20:41:00,117.123,117.123,117.106,117.117,1297899998.0
2006-11-02 20:42:00,117.108,117.128,117.088,117.093,974200006.0
2006-11-02 20:43:00,117.1,117.127,117.082,117.113,1427800000.0
2006-11-02 20:44:00,117.122,117.127,117.093,117.123,1740099996.0
2006-11-02 20:45:00,117.124,117.129,117.1,117.11,1090799990.0
2006-11-02 20:46:00,117.112,117.131,117.099,117.131,1383700004.0
2006-11-02 20:47:00,117.122,117.122,117.084,117.105,1523700018.0
2006-11-02 20:48:00,117.116,117.121,117.112,117.113,1429699992.0
2006-11-02 20:49:00,117.108,117.119,117.108,117.117,1175400002.0
2006-11-02 20:50:00,117.117,117.117,117.092,117.1,1855699995.0
2006-11-02 20:51:00,117.101,117.121,117.084,117.121,773900008.0
2006-11-02 20:52:00,117.1,117.122,117.094,117.118,135300000.0
2006-11-02 20:53:00,117.089,117.116,117.082,117.095,1270599997.0
2006-11-02 20:54:00,117.093,117.128,117.081,117.116,389200003.0
2006-11-02 20:55:00,117.117,117.127,117.092,117.126,1788299991.0
2006-11-02 20:56:00,117.115,117.121,117.083,117.111,603800010.0
2006-11-02 20:57:00,117.113,117.118,117.09,117.106,1520799986.0
2006-11-02 20:58:00,117.09,117.11,117.09,117.1,1065499999.0
2006-11-02 20:59:00,117.11,117.12,117.1,117.12,1065499999.0
2006-11-02 21:00:00,117.11,117.14,117.11,117.13,1065499999.0
2006-11-02 21:01:00,117.113,117.113,117.1,117.108,1065499999.0
2006-11-02 21:02:00,117.085,117.134,117.085,117.134,857200007.0
2006-11-02 21:03:00,117.143,117.152,117.141,117.142,1359100011.0
2006-11-02 21:04:00,117.105,117.136,117.095,117.133,352400001.0
2006-11-02 21:05:00,117.134,117.134,117.118,117.134,641599998.0
2006-11-02 21:06:00,117.097,117.134,117.093,117.12,737999993.0
2006-11-02 21:07:00,117.13,117.13,117.093,117.118,1539899999.0
2006-11-02 21:08:00,117.135,117.136,117.118,117.127,571599996.0
2006-11-02 21:09:00,117.12,117.133,117.114,117.133,400400000.0
2006-11-02 21:10:00,117.13,117.133,117.104,117.125,630099995.0
2006-11-02 21:11:00,117.123,117.123,117.103,117.118,170599999.0
2006-11-02 21:12:00,117.123,117.127,117.105,117.124,563099996.0
2006-11-02 21:13:00,117.118,117.136,117.088,117.122,604000000.0
2006-11-02 21:14:00,117.132,117.133,117.113,117.127,1677800013.0
2006-11-02 21:15:00,117.125,117.125,117.085,117.09,1462799988.0
2006-11-02 21:16:00,117.087,117.128,117.087,117.126,944299992.0
2006-11-02 21:17:00,117.128,117.131,117.109,117.122,1799500008.0
2006-11-02 21:18:00,117.13,117.13,117.087,117.093,1273000006.0
2006-11-02 21:19:00,117.12,117.127,117.12,117.125,1073200000.0
2006-11-02 21:20:00,117.121,117.121,117.098,117.099,1170900004.0
2006-11-02 21:21:00,117.122,117.128,117.081,117.118,1010699996.0
2006-11-02 21:22:00,117.119,117.122,117.106,117.121,1401500003.0
2006-11-02 21:23:00,117.121,117.126,117.095,117.115,1026899994.0
2006-11-02 21:24:00,117.115,117.116,117.105,117.11,1619400000.0
2006-11-02 21:25:00,117.11,117.11,117.069,117.069,1207200010.0
2006-11-02 21:26:00,117.065,117.077,117.054,117.075,914099989.0
2006-11-02 21:27:00,117.066,117.101,117.04,117.101,710799993.0
2006-11-02 21:28:00,117.078,117.088,117.064,117.082,357499999.0
2006-11-02 21:29:00,117.08,117.091,117.066,117.074,714099999.0
2006-11-02 21:30:00,117.078,117.09,117.071,117.078,1035899998.0
2006-11-02 21:31:00,117.077,117.085,117.077,117.085,162200003.0
2006-11-02 21:32:00,117.085,117.089,117.06,117.067,702100002.0
2006-11-02 21:33:00,117.072,117.083,117.072,117.076,583800007.0
2006-11-02 21:34:00,117.084,117.089,117.042,117.076,391099994.0
2006-11-02 21:35:00,117.079,117.079,117.051,117.075,354499991.0
2006-11-02 21:36:00,117.075,117.075,117.021,117.021,544699992.0
2006-11-02 21:37:00,117.019,117.032,117.016,117.027,443799999.0
2006-11-02 21:38:00,117.031,117.07,117.026,117.07,223200004.0
2006-11-02 21:39:00,117.068,117.077,117.047,117.065,741999990.0
2006-11-02 21:40:00,117.075,117.08,117.054,117.068,814399994.0
2006-11-02 21:41:00,117.075,117.105,117.075,117.105,644099998.0
2006-11-02 21:42:00,117.101,117.109,117.064,117.093,1150599990.0
2006-11-02 21:43:00,117.09,117.097,117.081,117.09,381100001.0
2006-11-02 21:44:00,117.102,117.102,117.047,117.067,1220699993.0
2006-11-02 21:45:00,117.071,117.08,117.031,117.08,475300001.0
2006-11-02 21:46:00,117.079,117.083,117.065,117.08,875200010.0
2006-11-02 21:47:00,117.079,117.08,117.05,117.069,555699995.0
2006-11-02 21:48:00,117.063,117.072,117.039,117.072,800400008.0
2006-11-02 21:49:00,117.074,117.081,117.07,117.07,400400001.0
2006-11-02 21:50:00,117.038,117.071,117.034,117.057,382000004.0
2006-11-02 21:51:00,117.063,117.063,117.054,117.055,736599995.0
2006-11-02 21:52:00,117.047,117.065,117.045,117.065,68900000.0
2006-11-02 21:53:00,117.068,117.077,117.044,117.057,330500003.0
2006-11-02 21:54:00,117.076,117.1,117.076,117.1,708500002.0
2006-11-02 21:55:00,117.105,117.106,117.071,117.085,207500005.0
2006-11-02 21:56:00,117.085,117.102,117.051,117.094,488699997.0
2006-11-02 21:57:00,117.09,117.095,117.089,117.095,336300008.0
2006-11-02 21:58:00,117.099,117.106,117.091,117.103,285699994.0
2006-11-02 21:59:00,117.107,117.117,117.102,117.11,630800002.0
2006-11-02 22:00:00,117.115,117.142,117.115,117.127,949900008.0
2006-11-02 22:01:00,117.129,117.136,117.091,117.114,1379500006.0
2006-11-02 22:02:00,117.124,117.124,117.082,117.11,785800018.0
2006-11-02 22:03:00,117.123,117.13,117.105,117.118,430799993.0
2006-11-02 22:04:00,117.128,117.138,117.118,117.12,682099997.0
2006-11-02 22:05:00,117.125,117.133,117.123,117.133,186900001.0
2006-11-02 22:06:00,117.121,117.121,117.104,117.114,97899999.0
2006-11-02 22:07:00,117.122,117.13,117.12,117.12,244699996.0
2006-11-02 22:08:00,117.11,117.123,117.105,117.123,182799994.0
2006-11-02 22:09:00,117.121,117.121,117.089,117.113,202700001.0
2006-11-02 22:10:00,117.13,117.13,117.097,117.119,93000003.0
2006-11-02 22:11:00,117.118,117.124,117.093,117.121,633300003.0
2006-11-02 22:12:00,117.12,117.129,117.11,117.115,397799997.0
2006-11-02 22:13:00,117.113,117.125,117.106,117.125,434699996.0
2006-11-02 22:14:00,117.124,117.124,117.089,117.117,296500000.0
2006-11-02 22:15:00,117.11,117.123,117.097,117.116,248899998.0
2006-11-02 22:16:00,117.115,117.115,117.089,117.11,660200002.0
2006-11-02 22:17:00,117.125,117.134,117.101,117.126,326499998.0
2006-11-02 22:18:00,117.127,117.128,117.113,117.124,226800000.0
2006-11-02 22:19:00,117.116,117.128,117.091,117.128,348300002.0
2006-11-02 22:20:00,117.118,117.118,117.104,117.118,152200000.0
2006-11-02 22:21:00,117.108,117.119,117.096,117.116,311999997.0
2006-11-02 22:22:00,117.123,117.123,117.118,117.123,196100002.0
2006-11-02 22:23:00,117.112,117.112,117.095,117.11,124200001.0
2006-11-02 22:24:00,117.112,117.113,117.088,117.113,324300004.0
2006-11-02 22:25:00,117.124,117.124,117.11,117.117,249800003.0
2006-11-02 22:26:00,117.104,117.114,117.087,117.114,219399999.0
2006-11-02 22:27:00,117.115,117.12,117.091,117.12,893099996.0
2006-11-02 22:28:00,117.127,117.127,117.09,117.12,271000001.0
2006-11-02 22:29:00,117.108,117.11,117.085,117.107,129900002.0
2006-11-02 22:30:00,117.102,117.116,117.095,117.109,188899998.0
2006-11-02 22:31:00,117.103,117.113,117.084,117.113,128599996.0
2006-11-02 22:32:00,117.116,117.121,117.099,117.111,416700007.0
2006-11-02 22:33:00,117.116,117.122,117.104,117.119,818900003.0
2006-11-02 22:34:00,117.112,117.119,117.092,117.112,503000007.0
2006-11-02 22:35:00,117.092,117.116,117.078,117.078,284399998.0
2006-11-02 22:36:00,117.111,117.122,117.111,117.119,766600001.0
2006-11-02 22:37:00,117.103,117.103,117.095,117.1,328799999.0
2006-11-02 22:38:00,117.106,117.113,117.101,117.106,218200001.0
2006-11-02 22:39:00,117.1,117.116,117.09,117.116,297500004.0
2006-11-02 22:40:00,117.118,117.118,117.097,117.108,564200005.0
2006-11-02 22:41:00,117.125,117.129,117.105,117.12,259100007.0
2006-11-02 22:42:00,117.112,117.112,117.098,117.111,157200002.0
2006-11-02 22:43:00,117.098,117.117,117.085,117.104,241799998.0
2006-11-02 22:44:00,117.098,117.115,117.098,117.11,258500000.0
2006-11-02 22:45:00,117.115,117.126,117.109,117.111,429900002.0
2006-11-02 22:46:00,117.109,117.109,117.098,117.098,333999997.0
2006-11-02 22:47:00,117.113,117.113,117.089,117.089,270299997.0
2006-11-02 22:48:00,117.089,117.103,117.085,117.09,410099997.0
2006-11-02 22:49:00,117.104,117.109,117.07,117.087,249000002.0
2006-11-02 22:50:00,117.105,117.114,117.091,117.097,528799999.0
2006-11-02 22:51:00,117.104,117.112,117.09,117.094,274300000.0
2006-11-02 22:52:00,117.101,117.117,117.101,117.104,328499998.0
2006-11-02 22:53:00,117.106,117.113,117.09,117.103,460300004.0
2006-11-02 22:54:00,117.096,117.11,117.081,117.11,369400000.0
2006-11-02 22:55:00,117.094,117.103,117.068,117.103,357100004.0
2006-11-02 22:56:00,117.11,117.115,117.105,117.105,305800002.0
2006-11-02 22:57:00,117.084,117.109,117.073,117.092,379300003.0
2006-11-02 22:58:00,117.091,117.109,117.091,117.107,177700000.0
2006-11-02 22:59:00,117.086,117.092,117.08,117.085,413100001.0
2006-11-02 23:00:00,117.088,117.116,117.088,117.102,350499999.0
2006-11-02 23:01:00,117.09,117.101,117.078,117.101,119600003.0
2006-11-02 23:02:00,117.107,117.107,117.087,117.097,262100004.0
2006-11-02 23:03:00,117.09,117.095,117.077,117.092,330099996.0
2006-11-02 23:04:00,117.095,117.095,117.076,117.083,260800001.0
2006-11-02 23:05:00,117.085,117.094,117.074,117.086,287600001.0
2006-11-02 23:06:00,117.093,117.1,117.073,117.081,290399995.0
2006-11-02 23:07:00,117.078,117.1,117.069,117.081,395100008.0
2006-11-02 23:08:00,117.095,117.095,117.07,117.076,295900004.0
2006-11-02 23:09:00,117.088,117.099,117.088,117.099,38100000.0
2006-11-02 23:10:00,117.103,117.108,117.091,117.108,490200014.0
2006-11-02 23:11:00,117.088,117.107,117.079,117.101,190199997.0
2006-11-02 23:12:00,117.097,117.103,117.09,117.103,226300003.0
2006-11-02 23:13:00,117.089,117.097,117.089,117.096,53500000.0
2006-11-02 23:14:00,117.071,117.097,117.068,117.092,225000001.0
2006-11-02 23:15:00,117.096,117.096,117.09,117.09,154799999.0
2006-11-02 23:16:00,117.095,117.099,117.071,117.072,138000001.0
2006-11-02 23:17:00,117.085,117.096,117.079,117.079,129199997.0
2006-11-02 23:18:00,117.092,117.102,117.084,117.088,269399999.0
2006-11-02 23:19:00,117.087,117.095,117.087,117.09,112800000.0
2006-11-02 23:20:00,117.084,117.084,117.074,117.083,223699998.0
2006-11-02 23:21:00,117.068,117.093,117.052,117.093,223099999.0
2006-11-02 23:22:00,117.081,117.101,117.081,117.098,177900001.0
2006-11-02 23:23:00,117.098,117.1,117.084,117.086,212099999.0
2006-11-02 23:24:00,117.078,117.094,117.073,117.082,290900001.0
2006-11-02 23:25:00,117.097,117.103,117.085,117.088,207800000.0
2006-11-02 23:26:00,117.088,117.111,117.078,117.111,227700002.0
2006-11-02 23:27:00,117.107,117.115,117.089,117.11,312499997.0
2006-11-02 23:28:00,117.112,117.113,117.08,117.107,207000002.0
2006-11-02 23:29:00,117.115,117.119,117.097,117.098,312800003.0
2006-11-02 23:30:00,117.101,117.108,117.09,117.108,130899997.0
2006-11-02 23:31:00,117.085,117.098,117.072,117.098,252500001.0
2006-11-02 23:32:00,117.085,117.116,117.079,117.116,250500003.0
2006-11-02 23:33:00,117.11,117.11,117.093,117.099,105200001.0
2006-11-02 23:34:00,117.104,117.115,117.101,117.112,276800000.0
2006-11-02 23:35:00,117.112,117.112,117.095,117.095,280899998.0
2006-11-02 23:36:00,117.089,117.106,117.078,117.102,273600004.0
2006-11-02 23:37:00,117.103,117.117,117.093,117.109,344299991.0
2006-11-02 23:38:00,117.097,117.103,117.077,117.103,167600000.0
2006-11-02 23:39:00,117.077,117.115,117.077,117.11,300600006.0
2006-11-02 23:40:00,117.112,117.114,117.101,117.101,319600002.0
2006-11-02 23:41:00,117.103,117.118,117.083,117.118,217999998.0
2006-11-02 23:42:00,117.123,117.125,117.108,117.116,285399999.0
2006-11-02 23:43:00,117.097,117.116,117.088,117.116,260500000.0
2006-11-02 23:44:00,117.105,117.124,117.103,117.113,220400002.0
2006-11-02 23:45:00,117.11,117.11,117.081,117.108,275799998.0
2006-11-02 23:46:00,117.12,117.127,117.11,117.113,151599998.0
2006-11-02 23:47:00,117.11,117.119,117.105,117.107,270099998.0
2006-11-02 23:48:00,117.12,117.125,117.103,117.115,250999999.0
2006-11-02 23:49:00,117.115,117.124,117.099,117.12,299000004.0
2006-11-02 23:50:00,117.12,117.13,117.102,117.12,274799995.0
2006-11-02 23:51:00,117.121,117.13,117.117,117.117,56100000.0
2006-11-02 23:52:00,117.138,117.138,117.11,117.11,178100002.0
2006-11-02 23:53:00,117.124,117.127,117.122,117.122,219499999.0
2006-11-02 23:54:00,117.115,117.133,117.105,117.121,279899999.0
2006-11-02 23:55:00,117.112,117.135,117.107,117.135,207900002.0
2006-11-02 23:56:00,117.132,117.147,117.132,117.147,170400000.0
2006-11-02 23:57:00,117.121,117.135,117.105,117.135,261799997.0
2006-11-02 23:58:00,117.133,117.137,117.116,117.116,306700004.0
2006-11-02 23:59:00,117.122,117.131,117.104,117.104,135099998.0
2006-11-03 00:00:00,117.108,117.127,117.095,117.126,281499996.0
2006-11-03 00:01:00,117.117,117.117,117.092,117.092,355300001.0
2006-11-03 00:02:00,117.098,117.137,117.097,117.117,421300000.0
2006-11-03 00:03:00,117.107,117.128,117.107,117.123,92600003.0
2006-11-03 00:04:00,117.123,117.138,117.123,117.135,241400001.0
2006-11-03 00:05:00,117.148,117.148,117.123,117.142,328600005.0
2006-11-03 00:06:00,117.123,117.134,117.114,117.134,284799995.0
2006-11-03 00:07:00,117.144,117.144,117.134,117.136,245099998.0
2006-11-03 00:08:00,117.138,117.139,117.108,117.113,176500002.0
2006-11-03 00:09:00,117.104,117.129,117.093,117.129,163900002.0
2006-11-03 00:10:00,117.103,117.128,117.099,117.128,189400002.0
2006-11-03 00:11:00,117.134,117.134,117.099,117.119,151300004.0
2006-11-03 00:12:00,117.115,117.128,117.101,117.108,219199997.0
2006-11-03 00:13:00,117.118,117.146,117.109,117.146,213199998.0
2006-11-03 00:14:00,117.142,117.149,117.122,117.136,221499999.0
2006-11-03 00:15:00,117.151,117.151,117.127,117.13,54600000.0
2006-11-03 00:16:00,117.116,117.135,117.106,117.128,245699998.0
2006-11-03 00:17:00,117.126,117.133,117.12,117.12,186100001.0
2006-11-03 00:18:00,117.127,117.135,117.115,117.115,228699994.0
2006-11-03 00:19:00,117.118,117.129,117.107,117.121,298400005.0
2006-11-03 00:20:00,117.128,117.139,117.112,117.139,185000001.0
2006-11-03 00:21:00,117.134,117.139,117.109,117.139,276200004.0
2006-11-03 00:22:00,117.14,117.144,117.118,117.13,188900000.0
2006-11-03 00:23:00,117.138,117.138,117.11,117.126,250100006.0
2006-11-03 00:24:00,117.124,117.135,117.113,117.135,241699999.0
2006-11-03 00:25:00,117.133,117.14,117.129,117.129,397000009.0
2006-11-03 00:26:00,117.13,117.145,117.125,117.145,176600001.0
2006-11-03 00:27:00,117.108,117.137,117.108,117.136,352300000.0
2006-11-03 00:28:00,117.135,117.148,117.132,117.142,278699999.0
2006-11-03 00:29:00,117.142,117.142,117.119,117.119,352299996.0
2006-11-03 00:30:00,117.122,117.178,117.122,117.178,209200004.0
2006-11-03 00:31:00,117.192,117.195,117.165,117.185,191600002.0
2006-11-03 00:32:00,117.188,117.188,117.172,117.174,224199998.0
2006-11-03 00:33:00,117.189,117.189,117.159,117.181,273599995.0
2006-11-03 00:34:00,117.18,117.183,117.161,117.183,356700003.0
2006-11-03 00:35:00,117.165,117.189,117.148,117.189,451700001.0
2006-11-03 00:36:00,117.19,117.191,117.179,117.188,160600000.0
2006-11-03 00:37:00,117.181,117.181,117.159,117.162,317899997.0
2006-11-03 00:38:00,117.164,117.168,117.155,117.155,158199999.0
2006-11-03 00:39:00,117.15,117.15,117.129,117.129,317699999.0
2006-11-03 00:40:00,117.157,117.157,117.15,117.152,145699999.0
2006-11-03 00:41:00,117.143,117.143,117.118,117.139,163299998.0
2006-11-03 00:42:00,117.12,117.144,117.12,117.142,391800004.0
2006-11-03 00:43:00,117.145,117.165,117.119,117.165,237599997.0
2006-11-03 00:44:00,117.158,117.158,117.129,117.129,297100005.0
2006-11-03 00:45:00,117.168,117.169,117.127,117.142,190299995.0
2006-11-03 00:46:00,117.143,117.163,117.138,117.161,228200000.0
2006-11-03 00:47:00,117.16,117.16,117.149,117.153,110099999.0
2006-11-03 00:48:00,117.16,117.16,117.139,117.144,122299998.0
2006-11-03 00:49:00,117.147,117.161,117.133,117.161,233099998.0
2006-11-03 00:50:00,117.159,117.19,117.159,117.19,227900002.0
2006-11-03 00:51:00,117.164,117.183,117.161,117.179,235200003.0
2006-11-03 00:52:00,117.192,117.206,117.18,117.193,305199994.0
2006-11-03 00:53:00,117.195,117.199,117.18,117.199,206100002.0
2006-11-03 00:54:00,117.196,117.196,117.172,117.182,180400001.0
2006-11-03 00:55:00,117.193,117.199,117.17,117.183,373099999.0
2006-11-03 00:56:00,117.167,117.195,117.167,117.187,236300001.0
2006-11-03 00:57:00,117.18,117.191,117.167,117.176,186500000.0
2006-11-03 00:58:00,117.16,117.176,117.152,117.173,300900003.0
2006-11-03 00:59:00,117.167,117.181,117.161,117.181,239500002.0
2006-11-03 01:00:00,117.184,117.189,117.169,117.18,242799997.0
2006-11-03 01:01:00,117.175,117.177,117.158,117.171,268900005.0
2006-11-03 01:02:00,117.163,117.177,117.149,117.172,357199997.0
2006-11-03 01:03:00,117.172,117.189,117.17,117.17,196800002.0
2006-11-03 01:04:00,117.178,117.196,117.178,117.191,153699997.0
2006-11-03 01:05:00,117.19,117.193,117.17,117.175,346800007.0
2006-11-03 01:06:00,117.188,117.19,117.178,117.184,172200002.0
2006-11-03 01:07:00,117.169,117.181,117.159,117.171,161599999.0
2006-11-03 01:08:00,117.166,117.179,117.158,117.175,258999997.0
2006-11-03 01:09:00,117.19,117.196,117.156,117.156,94200000.0
2006-11-03 01:10:00,117.183,117.183,117.162,117.162,315699998.0
2006-11-03 01:11:00,117.172,117.175,117.152,117.154,193199998.0
2006-11-03 01:12:00,117.158,117.172,117.144,117.167,475999997.0
2006-11-03 01:13:00,117.145,117.161,117.131,117.161,159599999.0
2006-11-03 01:14:00,117.165,117.165,117.15,117.156,79900000.0
2006-11-03 01:15:00,117.155,117.161,117.143,117.153,159900002.0
2006-11-03 01:16:00,117.178,117.178,117.147,117.167,133199996.0
2006-11-03 01:17:00,117.169,117.175,117.156,117.174,362999996.0
2006-11-03 01:18:00,117.18,117.184,117.155,117.169,159600000.0
2006-11-03 01:19:00,117.177,117.186,117.155,117.16,178700000.0
2006-11-03 01:20:00,117.175,117.175,117.167,117.167,224099997.0
2006-11-03 01:21:00,117.17,117.177,117.156,117.168,279300007.0
2006-11-03 01:22:00,117.135,117.161,117.135,117.158,331400000.0
2006-11-03 01:23:00,117.153,117.154,117.126,117.154,176400005.0
2006-11-03 01:24:00,117.125,117.163,117.125,117.163,223300000.0
2006-11-03 01:25:00,117.158,117.165,117.142,117.145,196199998.0
2006-11-03 01:26:00,117.168,117.183,117.154,117.168,168300003.0
2006-11-03 01:27:00,117.152,117.181,117.152,117.175,397299998.0
2006-11-03 01:28:00,117.172,117.174,117.157,117.17,182700004.0
2006-11-03 01:29:00,117.158,117.173,117.15,117.163,162100002.0
2006-11-03 01:30:00,117.17,117.178,117.136,117.136,47900000.0
2006-11-03 01:31:00,117.163,117.163,117.149,117.156,226199999.0
2006-11-03 01:32:00,117.16,117.182,117.15,117.178,252499999.0
2006-11-03 01:33:00,117.182,117.189,117.138,117.149,212400000.0
2006-11-03 01:34:00,117.148,117.174,117.146,117.168,322400003.0
2006-11-03 01:35:00,117.168,117.189,117.16,117.164,293900002.0
2006-11-03 01:36:00,117.142,117.181,117.142,117.181,242899998.0
2006-11-03 01:37:00,117.163,117.178,117.154,117.156,262200002.0
2006-11-03 01:38:00,117.17,117.179,117.167,117.176,184600001.0
2006-11-03 01:39:00,117.155,117.172,117.155,117.172,139199998.0
2006-11-03 01:40:00,117.176,117.183,117.159,117.165,306200005.0
2006-11-03 01:41:00,117.18,117.18,117.157,117.157,229800002.0
2006-11-03 01:42:00,117.148,117.181,117.147,117.181,313400004.0
2006-11-03 01:43:00,117.18,117.18,117.137,117.173,66600000.0
2006-11-03 01:44:00,117.175,117.175,117.149,117.163,137299999.0
2006-11-03 01:45:00,117.15,117.172,117.146,117.158,289400002.0
2006-11-03 01:46:00,117.163,117.169,117.132,117.155,391699998.0
2006-11-03 01:47:00,117.147,117.153,117.135,117.135,215000002.0
2006-11-03 01:48:00,117.131,117.164,117.124,117.143,322300005.0
2006-11-03 01:49:00,117.155,117.16,117.153,117.16,158699996.0
2006-11-03 01:50:00,117.15,117.153,117.15,117.15,144900000.0
2006-11-03 01:51:00,117.15,117.15,117.133,117.141,242600002.0
2006-11-03 01:52:00,117.138,117.138,117.116,117.116,137999999.0
2006-11-03 01:53:00,117.122,117.122,117.092,117.103,318400002.0
2006-11-03 01:54:00,117.09,117.106,117.072,117.106,175300001.0
2006-11-03 01:55:00,117.102,117.102,117.085,117.092,123899999.0
2006-11-03 01:56:00,117.094,117.1,117.08,117.092,265299996.0
2006-11-03 01:57:00,117.099,117.1,117.081,117.1,309799998.0
2006-11-03 01:58:00,117.109,117.109,117.083,117.091,168600003.0
2006-11-03 01:59:00,117.11,117.11,117.077,117.093,250699998.0
2006-11-03 02:00:00,117.105,117.119,117.105,117.115,245100005.0
2006-11-03 02:01:00,117.115,117.122,117.113,117.122,159300000.0
2006-11-03 02:02:00,117.125,117.134,117.09,117.131,432000004.0
2006-11-03 02:03:00,117.113,117.133,117.102,117.123,113199999.0
2006-11-03 02:04:00,117.124,117.129,117.106,117.115,200899994.0
2006-11-03 02:05:00,117.1,117.116,117.085,117.103,135500001.0
2006-11-03 02:06:00,117.12,117.124,117.102,117.111,222900002.0
2006-11-03 02:07:00,117.107,117.114,117.089,117.098,234900004.0
2006-11-03 02:08:00,117.107,117.122,117.103,117.107,131400003.0
2006-11-03 02:09:00,117.1,117.126,117.095,117.126,201400000.0
2006-11-03 02:10:00,117.123,117.124,117.091,117.12,286299994.0
2006-11-03 02:11:00,117.112,117.121,117.11,117.114,244899998.0
2006-11-03 02:12:00,117.11,117.128,117.103,117.127,183699999.0
2006-11-03 02:13:00,117.108,117.129,117.097,117.125,132000002.0
2006-11-03 02:14:00,117.115,117.124,117.104,117.118,219999999.0
2006-11-03 02:15:00,117.116,117.129,117.113,117.125,164099996.0
2006-11-03 02:16:00,117.137,117.137,117.112,117.125,313799999.0
2006-11-03 02:17:00,117.117,117.117,117.092,117.117,137900001.0
2006-11-03 02:18:00,117.108,117.12,117.094,117.117,260700000.0
2006-11-03 02:19:00,117.114,117.114,117.107,117.11,262399997.0
2006-11-03 02:20:00,117.119,117.127,117.102,117.107,253099999.0
2006-11-03 02:21:00,117.11,117.127,117.104,117.126,259300000.0
2006-11-03 02:22:00,117.125,117.125,117.089,117.094,224600006.0
2006-11-03 02:23:00,117.115,117.134,117.108,117.134,357300000.0
2006-11-03 02:24:00,117.14,117.14,117.098,117.13,155200003.0
2006-11-03 02:25:00,117.122,117.143,117.113,117.14,250599993.0
2006-11-03 02:26:00,117.153,117.153,117.143,117.153,229799999.0
2006-11-03 02:27:00,117.143,117.154,117.124,117.142,162700000.0
2006-11-03 02:28:00,117.14,117.149,117.139,117.146,169800000.0
2006-11-03 02:29:00,117.155,117.178,117.14,117.171,296400004.0
2006-11-03 02:30:00,117.168,117.168,117.129,117.145,333800001.0
2006-11-03 02:31:00,117.152,117.152,117.137,117.137,238999997.0
2006-11-03 02:32:00,117.138,117.139,117.107,117.126,168400004.0
2006-11-03 02:33:00,117.128,117.136,117.111,117.131,130300000.0
2006-11-03 02:34:00,117.103,117.135,117.103,117.134,241399998.0
2006-11-03 02:35:00,117.132,117.142,117.112,117.126,353200000.0
2006-11-03 02:36:00,117.118,117.133,117.118,117.133,146499999.0
2006-11-03 02:37:00,117.123,117.129,117.108,117.129,161500000.0
2006-11-03 02:38:00,117.152,117.161,117.107,117.12,201299998.0
2006-11-03 02:39:00,117.13,117.151,117.12,117.136,228099999.0
2006-11-03 02:40:00,117.137,117.145,117.127,117.135,270799998.0
2006-11-03 02:41:00,117.15,117.155,117.112,117.112,214400003.0
2006-11-03 02:42:00,117.114,117.147,117.114,117.138,358099991.0
2006-11-03 02:43:00,117.143,117.158,117.119,117.158,221399996.0
2006-11-03 02:44:00,117.146,117.146,117.122,117.139,123199999.0
2006-11-03 02:45:00,117.149,117.153,117.144,117.153,240799996.0
2006-11-03 02:46:00,117.148,117.168,117.134,117.15,320999998.0
2006-11-03 02:47:00,117.157,117.163,117.136,117.162,324799996.0
2006-11-03 02:48:00,117.16,117.178,117.148,117.17,375799995.0
2006-11-03 02:49:00,117.182,117.196,117.182,117.192,248400002.0
2006-11-03 02:50:00,117.186,117.187,117.178,117.178,195099999.0
2006-11-03 02:51:00,117.165,117.173,117.146,117.173,312299994.0
2006-11-03 02:52:00,117.187,117.19,117.179,117.179,186899998.0
2006-11-03 02:53:00,117.18,117.185,117.175,117.185,228300003.0
2006-11-03 02:54:00,117.175,117.191,117.167,117.181,134299998.0
2006-11-03 02:55:00,117.185,117.189,117.154,117.174,237099997.0
2006-11-03 02:56:00,117.178,117.191,117.178,117.19,223000003.0
2006-11-03 02:57:00,117.2,117.201,117.169,117.177,284000000.0
2006-11-03 02:58:00,117.208,117.209,117.165,117.187,335400003.0
2006-11-03 02:59:00,117.196,117.199,117.163,117.177,407500001.0
2006-11-03 03:00:00,117.167,117.181,117.157,117.168,239900000.0
2006-11-03 03:01:00,117.163,117.186,117.154,117.186,171399999.0
2006-11-03 03:02:00,117.171,117.186,117.162,117.183,255299998.0
2006-11-03 03:03:00,117.196,117.201,117.166,117.176,247200002.0
2006-11-03 03:04:00,117.172,117.186,117.166,117.177,446599998.0
2006-11-03 03:05:00,117.178,117.193,117.164,117.178,158300000.0
2006-11-03 03:06:00,117.175,117.182,117.163,117.178,216699997.0
2006-11-03 03:07:00,117.182,117.185,117.151,117.173,203300000.0
2006-11-03 03:08:00,117.158,117.179,117.158,117.175,369400003.0
2006-11-03 03:09:00,117.182,117.182,117.162,117.167,306100000.0
2006-11-03 03:10:00,117.175,117.182,117.157,117.173,354600001.0
2006-11-03 03:11:00,117.169,117.187,117.155,117.155,201600002.0
2006-11-03 03:12:00,117.165,117.17,117.148,117.148,153800005.0
2006-11-03 03:13:00,117.152,117.179,117.151,117.179,254100003.0
2006-11-03 03:14:00,117.172,117.177,117.153,117.153,163999997.0
2006-11-03 03:15:00,117.18,117.18,117.175,117.18,188599998.0
2006-11-03 03:16:00,117.167,117.183,117.163,117.178,205700001.0
2006-11-03 03:17:00,117.175,117.182,117.172,117.176,146300001.0
2006-11-03 03:18:00,117.176,117.176,117.119,117.145,200499999.0
2006-11-03 03:19:00,117.152,117.157,117.135,117.151,278800008.0
2006-11-03 03:20:00,117.157,117.157,117.108,117.143,297500001.0
2006-11-03 03:21:00,117.157,117.157,117.13,117.13,119700000.0
2006-11-03 03:22:00,117.143,117.143,117.135,117.143,264000001.0
2006-11-03 03:23:00,117.131,117.145,117.117,117.141,373799999.0
2006-11-03 03:24:00,117.122,117.135,117.106,117.135,263799998.0
2006-11-03 03:25:00,117.114,117.126,117.099,117.113,140099999.0
2006-11-03 03:26:00,117.114,117.123,117.103,117.114,310299996.0
2006-11-03 03:27:00,117.142,117.142,117.109,117.12,174600003.0
2006-11-03 03:28:00,117.138,117.139,117.099,117.112,238600000.0
2006-11-03 03:29:00,117.132,117.144,117.112,117.144,202899996.0
2006-11-03 03:30:00,117.128,117.137,117.108,117.137,297600004.0
2006-11-03 03:31:00,117.138,117.138,117.118,117.12,176300005.0
2006-11-03 03:32:00,117.143,117.149,117.119,117.135,429499991.0
2006-11-03 03:33:00,117.147,117.147,117.116,117.134,237000002.0
2006-11-03 03:34:00,117.137,117.137,117.101,117.118,295200003.0
2006-11-03 03:35:00,117.112,117.131,117.112,117.122,317900006.0
2006-11-03 03:36:00,117.113,117.139,117.106,117.118,325099999.0
2006-11-03 03:37:00,117.116,117.116,117.101,117.105,303500000.0
2006-11-03 03:38:00,117.128,117.134,117.122,117.129,246400001.0
2006-11-03 03:39:00,117.134,117.134,117.106,117.112,243099996.0
2006-11-03 03:40:00,117.119,117.128,117.09,117.128,261700004.0
2006-11-03 03:41:00,117.122,117.126,117.122,117.122,105799999.0
2006-11-03 03:42:00,117.115,117.131,117.105,117.131,167800001.0
2006-11-03 03:43:00,117.123,117.135,117.111,117.13,251299997.0
2006-11-03 03:44:00,117.133,117.146,117.124,117.14,210000005.0
2006-11-03 03:45:00,117.148,117.148,117.108,117.134,123300002.0
2006-11-03 03:46:00,117.145,117.148,117.11,117.132,266099998.0
2006-11-03 03:47:00,117.141,117.147,117.13,117.14,190000004.0
2006-11-03 03:48:00,117.148,117.158,117.143,117.155,224499998.0
2006-11-03 03:49:00,117.157,117.157,117.137,117.137,150299998.0
2006-11-03 03:50:00,117.135,117.159,117.122,117.154,341799996.0
2006-11-03 03:51:00,117.14,117.156,117.123,117.155,204399996.0
2006-11-03 03:52:00,117.13,117.153,117.118,117.143,61500001.0
2006-11-03 03:53:00,117.136,117.157,117.131,117.148,246999997.0
2006-11-03 03:54:00,117.135,117.149,117.135,117.149,207499996.0
2006-11-03 03:55:00,117.148,117.152,117.131,117.137,165800002.0
2006-11-03 03:56:00,117.141,117.151,117.13,117.151,138299998.0
2006-11-03 03:57:00,117.153,117.153,117.141,117.142,189999996.0
2006-11-03 03:58:00,117.135,117.15,117.121,117.139,226600001.0
2006-11-03 03:59:00,117.15,117.154,117.122,117.125,311200001.0
2006-11-03 04:00:00,117.142,117.143,117.128,117.143,244100002.0
2006-11-03 04:01:00,117.143,117.149,117.114,117.139,166700005.0
2006-11-03 04:02:00,117.143,117.147,117.12,117.14,282799998.0
2006-11-03 04:03:00,117.132,117.162,117.132,117.162,145199994.0
2006-11-03 04:04:00,117.168,117.168,117.126,117.158,249799998.0
2006-11-03 04:05:00,117.155,117.16,117.138,117.152,102499997.0
2006-11-03 04:06:00,117.164,117.164,117.152,117.155,286099995.0
2006-11-03 04:07:00,117.151,117.169,117.141,117.16,292700002.0
2006-11-03 04:08:00,117.162,117.162,117.134,117.15,286899995.0
2006-11-03 04:09:00,117.152,117.161,117.142,117.153,252700001.0
2006-11-03 04:10:00,117.153,117.167,117.139,117.166,249000001.0
2006-11-03 04:11:00,117.153,117.153,117.138,117.14,192600000.0
2006-11-03 04:12:00,117.13,117.149,117.123,117.149,146500003.0
2006-11-03 04:13:00,117.123,117.133,117.113,117.123,382400003.0
2006-11-03 04:14:00,117.112,117.136,117.11,117.136,180699997.0
2006-11-03 04:15:00,117.13,117.142,117.118,117.142,273100003.0
2006-11-03 04:16:00,117.138,117.138,117.121,117.13,94900000.0
2006-11-03 04:17:00,117.123,117.139,117.107,117.139,184200000.0
2006-11-03 04:18:00,117.125,117.125,117.103,117.121,163799998.0
2006-11-03 04:19:00,117.147,117.147,117.119,117.129,261000004.0
2006-11-03 04:20:00,117.143,117.149,117.112,117.12,279800002.0
2006-11-03 04:21:00,117.139,117.141,117.123,117.141,237699997.0
2006-11-03 04:22:00,117.141,117.146,117.121,117.146,322700003.0
2006-11-03 04:23:00,117.133,117.146,117.125,117.14,331000002.0
2006-11-03 04:24:00,117.135,117.151,117.125,117.149,364400002.0
2006-11-03 04:25:00,117.152,117.154,117.132,117.151,217200001.0
2006-11-03 04:26:00,117.138,117.146,117.12,117.125,299700000.0
2006-11-03 04:27:00,117.145,117.153,117.133,117.139,230200007.0
2006-11-03 04:28:00,117.151,117.155,117.147,117.155,261499997.0
2006-11-03 04:29:00,117.153,117.163,117.145,117.163,240299993.0
2006-11-03 04:30:00,117.153,117.153,117.13,117.147,276000003.0
2006-11-03 04:31:00,117.155,117.159,117.134,117.147,228599998.0
2006-11-03 04:32:00,117.15,117.15,117.135,117.138,206300002.0
2006-11-03 04:33:00,117.143,117.15,117.128,117.135,302200003.0
2006-11-03 04:34:00,117.125,117.131,117.108,117.131,149700004.0
2006-11-03 04:35:00,117.125,117.138,117.108,117.138,166199999.0
2006-11-03 04:36:00,117.139,117.141,117.116,117.134,118200001.0
2006-11-03 04:37:00,117.128,117.142,117.125,117.14,253900004.0
2006-11-03 04:38:00,117.149,117.16,117.148,117.155,296300000.0
2006-11-03 04:39:00,117.144,117.144,117.128,117.138,259000002.0
2006-11-03 04:40:00,117.13,117.15,117.119,117.146,282499996.0
2006-11-03 04:41:00,117.114,117.125,117.109,117.109,260100003.0
2006-11-03 04:42:00,117.112,117.148,117.106,117.124,146500002.0
2006-11-03 04:43:00,117.153,117.159,117.13,117.144,320400000.0
2006-11-03 04:44:00,117.143,117.154,117.135,117.146,264600003.0
2006-11-03 04:45:00,117.14,117.161,117.127,117.158,252400000.0
2006-11-03 04:46:00,117.158,117.158,117.123,117.128,324699998.0
2006-11-03 04:47:00,117.135,117.156,117.119,117.156,213100003.0
2006-11-03 04:48:00,117.154,117.156,117.124,117.124,186099998.0
2006-11-03 04:49:00,117.147,117.155,117.142,117.15,397399995.0
2006-11-03 04:50:00,117.133,117.146,117.118,117.145,219700003.0
2006-11-03 04:51:00,117.145,117.151,117.124,117.149,195799999.0
2006-11-03 04:52:00,117.137,117.156,117.137,117.156,128000002.0
2006-11-03 04:53:00,117.15,117.15,117.133,117.133,121100000.0
2006-11-03 04:54:00,117.14,117.156,117.13,117.155,231300003.0
2006-11-03 04:55:00,117.148,117.169,117.134,117.166,275699992.0
2006-11-03 04:56:00,117.152,117.161,117.136,117.139,165900000.0
2006-11-03 04:57:00,117.138,117.16,117.133,117.16,138300002.0
2006-11-03 04:58:00,117.147,117.151,117.141,117.141,199000000.0
2006-11-03 04:59:00,117.148,117.151,117.143,117.145,198100003.0
2006-11-03 05:00:00,117.143,117.154,117.122,117.154,292599999.0
2006-11-03 05:01:00,117.142,117.15,117.14,117.145,131999998.0
2006-11-03 05:02:00,117.136,117.143,117.136,117.143,210000005.0
2006-11-03 05:03:00,117.135,117.14,117.119,117.13,196499999.0
2006-11-03 05:04:00,117.128,117.132,117.108,117.132,138000003.0
2006-11-03 05:05:00,117.145,117.149,117.112,117.137,223999999.0
2006-11-03 05:06:00,117.133,117.151,117.106,117.14,356299998.0
2006-11-03 05:07:00,117.15,117.157,117.118,117.118,287799998.0
2006-11-03 05:08:00,117.117,117.151,117.117,117.144,137000002.0
2006-11-03 05:09:00,117.137,117.151,117.134,117.138,261999995.0
2006-11-03 05:10:00,117.128,117.14,117.118,117.14,323599998.0
2006-11-03 05:11:00,117.145,117.15,117.129,117.141,204699999.0
2006-11-03 05:12:00,117.139,117.14,117.126,117.14,102799998.0
2006-11-03 05:13:00,117.149,117.149,117.132,117.132,421899998.0
2006-11-03 05:14:00,117.138,117.139,117.111,117.111,370100004.0
2006-11-03 05:15:00,117.101,117.117,117.095,117.117,165899999.0
2006-11-03 05:16:00,117.137,117.137,117.109,117.124,444199991.0
2006-11-03 05:17:00,117.118,117.127,117.101,117.126,271599998.0
2006-11-03 05:18:00,117.122,117.125,117.112,117.112,94300001.0
2006-11-03 05:19:00,117.104,117.146,117.104,117.118,186000005.0
2006-11-03 05:20:00,117.13,117.134,117.109,117.119,213299999.0
2006-11-03 05:21:00,117.126,117.126,117.09,117.102,420099993.0
2006-11-03 05:22:00,117.097,117.125,117.096,117.109,307900001.0
2006-11-03 05:23:00,117.11,117.122,117.102,117.116,260400000.0
2006-11-03 05:24:00,117.108,117.134,117.099,117.134,253900003.0
2006-11-03 05:25:00,117.133,117.133,117.097,117.111,320400003.0
2006-11-03 05:26:00,117.08,117.114,117.08,117.114,255199998.0
2006-11-03 05:27:00,117.12,117.133,117.104,117.11,336500002.0
2006-11-03 05:28:00,117.117,117.138,117.117,117.135,204599998.0
2006-11-03 05:29:00,117.121,117.124,117.115,117.124,172899999.0
2006-11-03 05:30:00,117.13,117.131,117.116,117.123,220200002.0
2006-11-03 05:31:00,117.125,117.129,117.098,117.109,332700004.0
2006-11-03 05:32:00,117.123,117.139,117.099,117.139,291199998.0
2006-11-03 05:33:00,117.139,117.144,117.105,117.14,276199996.0
2006-11-03 05:34:00,117.14,117.146,117.13,117.13,277499999.0
2006-11-03 05:35:00,117.137,117.139,117.104,117.109,376600002.0
2006-11-03 05:36:00,117.106,117.124,117.098,117.118,368699999.0
2006-11-03 05:37:00,117.125,117.134,117.098,117.102,253500005.0
2006-11-03 05:38:00,117.115,117.115,117.088,117.111,218399998.0
2006-11-03 05:39:00,117.092,117.123,117.086,117.11,453299992.0
2006-11-03 05:40:00,117.12,117.121,117.092,117.116,229800003.0
2006-11-03 05:41:00,117.122,117.13,117.097,117.117,318400002.0
2006-11-03 05:42:00,117.11,117.124,117.095,117.121,182800000.0
2006-11-03 05:43:00,117.115,117.127,117.104,117.126,221299997.0
2006-11-03 05:44:00,117.093,117.12,117.085,117.113,178299998.0
2006-11-03 05:45:00,117.113,117.128,117.106,117.128,161099998.0
2006-11-03 05:46:00,117.128,117.136,117.107,117.131,372900005.0
2006-11-03 05:47:00,117.097,117.133,117.097,117.128,256400000.0
2006-11-03 05:48:00,117.13,117.134,117.109,117.119,277100000.0
2006-11-03 05:49:00,117.126,117.134,117.109,117.115,373500000.0
2006-11-03 05:50:00,117.11,117.126,117.1,117.108,438100009.0
2006-11-03 05:51:00,117.122,117.136,117.12,117.13,206899997.0
2006-11-03 05:52:00,117.082,117.13,117.082,117.118,326199994.0
2006-11-03 05:53:00,117.112,117.131,117.106,117.109,206100002.0
2006-11-03 05:54:00,117.133,117.134,117.098,117.125,321599996.0
2006-11-03 05:55:00,117.124,117.131,117.105,117.131,308100001.0
2006-11-03 05:56:00,117.133,117.133,117.103,117.108,235700005.0
2006-11-03 05:57:00,117.113,117.113,117.095,117.098,121700000.0
2006-11-03 05:58:00,117.109,117.109,117.092,117.105,358799999.0
2006-11-03 05:59:00,117.1,117.122,117.093,117.115,203600001.0
2006-11-03 06:00:00,117.108,117.126,117.089,117.126,180899997.0
2006-11-03 06:01:00,117.106,117.115,117.097,117.108,274600000.0
2006-11-03 06:02:00,117.12,117.124,117.098,117.12,214900003.0
2006-11-03 06:03:00,117.123,117.13,117.118,117.124,327099997.0
2006-11-03 06:04:00,117.113,117.113,117.094,117.094,255000002.0
2006-11-03 06:05:00,117.11,117.125,117.102,117.116,157799999.0
2006-11-03 06:06:00,117.125,117.125,117.107,117.121,148400000.0
2006-11-03 06:07:00,117.105,117.122,117.093,117.093,261000000.0
2006-11-03 06:08:00,117.127,117.127,117.087,117.109,248500000.0
2006-11-03 06:09:00,117.108,117.123,117.099,117.123,72100001.0
2006-11-03 06:10:00,117.121,117.128,117.112,117.123,100799997.0
2006-11-03 06:11:00,117.105,117.135,117.105,117.127,390700008.0
2006-11-03 06:12:00,117.111,117.113,117.095,117.113,221200000.0
2006-11-03 06:13:00,117.101,117.106,117.091,117.106,176599995.0
2006-11-03 06:14:00,117.11,117.121,117.105,117.117,230499999.0
2006-11-03 06:15:00,117.108,117.108,117.083,117.095,213700001.0
2006-11-03 06:16:00,117.09,117.12,117.079,117.118,207299998.0
2006-11-03 06:17:00,117.128,117.129,117.089,117.117,383000007.0
2006-11-03 06:18:00,117.115,117.121,117.097,117.121,381700005.0
2006-11-03 06:19:00,117.128,117.13,117.103,117.117,204300001.0
2006-11-03 06:20:00,117.123,117.133,117.089,117.11,276999997.0
2006-11-03 06:21:00,117.118,117.124,117.094,117.102,78300000.0
2006-11-03 06:22:00,117.125,117.125,117.117,117.12,126200001.0
2006-11-03 06:23:00,117.125,117.126,117.098,117.117,152400002.0
2006-11-03 06:24:00,117.121,117.121,117.095,117.105,316900002.0
2006-11-03 06:25:00,117.098,117.122,117.085,117.093,326799999.0
2006-11-03 06:26:00,117.095,117.125,117.084,117.111,333399996.0
2006-11-03 06:27:00,117.128,117.129,117.1,117.117,264900000.0
2006-11-03 06:28:00,117.098,117.124,117.098,117.124,88700001.0
2006-11-03 06:29:00,117.113,117.128,117.102,117.121,199199998.0
2006-11-03 06:30:00,117.122,117.124,117.1,117.109,242399998.0
2006-11-03 06:31:00,117.121,117.13,117.099,117.099,239499998.0
2006-11-03 06:32:00,117.125,117.127,117.117,117.127,284700001.0
2006-11-03 06:33:00,117.125,117.134,117.09,117.1,418699993.0
2006-11-03 06:34:00,117.118,117.136,117.097,117.114,366700005.0
2006-11-03 06:35:00,117.11,117.138,117.106,117.122,124000000.0
2006-11-03 06:36:00,117.122,117.13,117.094,117.115,386200002.0
2006-11-03 06:37:00,117.115,117.125,117.093,117.102,217699998.0
2006-11-03 06:38:00,117.112,117.121,117.094,117.104,209399998.0
2006-11-03 06:39:00,117.125,117.13,117.115,117.115,400100006.0
2006-11-03 06:40:00,117.113,117.135,117.104,117.128,241300000.0
2006-11-03 06:41:00,117.123,117.129,117.119,117.126,140400003.0
2006-11-03 06:42:00,117.124,117.124,117.098,117.105,200199998.0
2006-11-03 06:43:00,117.13,117.13,117.106,117.118,215199997.0
2006-11-03 06:44:00,117.132,117.132,117.123,117.123,105100004.0
2006-11-03 06:45:00,117.128,117.137,117.115,117.115,214799996.0
2006-11-03 06:46:00,117.128,117.142,117.109,117.142,182100001.0
2006-11-03 06:47:00,117.133,117.133,117.115,117.124,162799995.0
2006-11-03 06:48:00,117.124,117.137,117.124,117.137,170299999.0
2006-11-03 06:49:00,117.135,117.135,117.108,117.119,181900002.0
2006-11-03 06:50:00,117.12,117.137,117.11,117.136,200699997.0
2006-11-03 06:51:00,117.137,117.137,117.107,117.107,300600006.0
2006-11-03 06:52:00,117.122,117.122,117.098,117.113,387499999.0
2006-11-03 06:53:00,117.117,117.13,117.103,117.114,261299994.0
2006-11-03 06:54:00,117.128,117.133,117.109,117.118,314599997.0
2006-11-03 06:55:00,117.115,117.141,117.115,117.124,280800006.0
2006-11-03 06:56:00,117.1,117.136,117.09,117.131,194400001.0
2006-11-03 06:57:00,117.118,117.136,117.104,117.136,289000004.0
2006-11-03 06:58:00,117.132,117.133,117.096,117.099,215100001.0
2006-11-03 06:59:00,117.13,117.136,117.117,117.129,343099994.0
2006-11-03 07:00:00,117.12,117.133,117.1,117.118,262499995.0
2006-11-03 07:01:00,117.132,117.134,117.11,117.115,292299998.0
2006-11-03 07:02:00,117.14,117.145,117.108,117.114,215200000.0
2006-11-03 07:03:00,117.135,117.147,117.117,117.126,315800001.0
2006-11-03 07:04:00,117.123,117.142,117.112,117.137,311900000.0
2006-11-03 07:05:00,117.107,117.148,117.107,117.145,312100005.0
2006-11-03 07:06:00,117.135,117.135,117.104,117.108,106999998.0
2006-11-03 07:07:00,117.151,117.157,117.124,117.124,191900001.0
2006-11-03 07:08:00,117.122,117.146,117.115,117.146,280899993.0
2006-11-03 07:09:00,117.125,117.132,117.11,117.132,95300000.0
2006-11-03 07:10:00,117.135,117.142,117.115,117.142,289800003.0
2006-11-03 07:11:00,117.131,117.142,117.113,117.142,282100001.0
2006-11-03 07:12:00,117.15,117.154,117.102,117.132,159300004.0
2006-11-03 07:13:00,117.145,117.157,117.133,117.157,167900003.0
2006-11-03 07:14:00,117.14,117.149,117.121,117.135,221900004.0
2006-11-03 07:15:00,117.137,117.143,117.131,117.143,192800004.0
2006-11-03 07:16:00,117.141,117.145,117.118,117.141,298500004.0
2006-11-03 07:17:00,117.15,117.154,117.125,117.136,161600001.0
2006-11-03 07:18:00,117.15,117.15,117.132,117.145,164699997.0
2006-11-03 07:19:00,117.145,117.149,117.126,117.141,366100000.0
2006-11-03 07:20:00,117.148,117.149,117.126,117.14,246600002.0
2006-11-03 07:21:00,117.136,117.146,117.121,117.146,177800001.0
2006-11-03 07:22:00,117.13,117.148,117.117,117.136,278400000.0
2006-11-03 07:23:00,117.128,117.141,117.116,117.141,186799997.0
2006-11-03 07:24:00,117.126,117.157,117.126,117.142,344600000.0
2006-11-03 07:25:00,117.15,117.156,117.124,117.15,156500004.0
2006-11-03 07:26:00,117.152,117.152,117.125,117.134,165999999.0
2006-11-03 07:27:00,117.117,117.153,117.117,117.122,182300001.0
2006-11-03 07:28:00,117.128,117.145,117.119,117.141,281600006.0
2006-11-03 07:29:00,117.134,117.141,117.118,117.124,293099995.0
2006-11-03 07:30:00,117.137,117.15,117.11,117.12,257599996.0
2006-11-03 07:31:00,117.138,117.148,117.122,117.147,188500004.0
2006-11-03 07:32:00,117.141,117.152,117.14,117.152,331600003.0
2006-11-03 07:33:00,117.145,117.154,117.132,117.142,403099999.0
2006-11-03 07:34:00,117.133,117.152,117.121,117.152,290499999.0
2006-11-03 07:35:00,117.143,117.165,117.133,117.151,327200000.0
2006-11-03 07:36:00,117.158,117.158,117.127,117.139,209900004.0
2006-11-03 07:37:00,117.133,117.152,117.122,117.143,258999992.0
2006-11-03 07:38:00,117.145,117.15,117.133,117.15,69499998.0
2006-11-03 07:39:00,117.143,117.155,117.132,117.15,160299998.0
2006-11-03 07:40:00,117.151,117.158,117.133,117.134,245999996.0
2006-11-03 07:41:00,117.147,117.147,117.136,117.144,188700000.0
2006-11-03 07:42:00,117.142,117.146,117.125,117.134,163800002.0
2006-11-03 07:43:00,117.122,117.147,117.122,117.143,149100001.0
2006-11-03 07:44:00,117.14,117.151,117.138,117.143,312400001.0
2006-11-03 07:45:00,117.158,117.158,117.117,117.139,265400002.0
2006-11-03 07:46:00,117.15,117.15,117.126,117.139,294799996.0
2006-11-03 07:47:00,117.135,117.142,117.125,117.127,267400000.0
2006-11-03 07:48:00,117.134,117.138,117.125,117.125,316900002.0
2006-11-03 07:49:00,117.133,117.134,117.102,117.13,454900003.0
2006-11-03 07:50:00,117.132,117.135,117.095,117.117,116599999.0
2006-11-03 07:51:00,117.125,117.125,117.104,117.12,307699992.0
2006-11-03 07:52:00,117.137,117.144,117.115,117.127,326800000.0
2006-11-03 07:53:00,117.14,117.142,117.119,117.124,164400001.0
2006-11-03 07:54:00,117.138,117.148,117.121,117.126,227499996.0
2006-11-03 07:55:00,117.122,117.127,117.096,117.123,303900002.0
2006-11-03 07:56:00,117.133,117.133,117.111,117.119,224899995.0
2006-11-03 07:57:00,117.105,117.127,117.101,117.125,253800003.0
2006-11-03 07:58:00,117.124,117.124,117.098,117.104,238899999.0
2006-11-03 07:59:00,117.109,117.12,117.108,117.12,57700000.0
2006-11-03 08:00:00,117.105,117.118,117.088,117.088,251900000.0
2006-11-03 08:01:00,117.117,117.13,117.099,117.117,123300000.0
2006-11-03 08:02:00,117.13,117.134,117.103,117.126,322399999.0
2006-11-03 08:03:00,117.115,117.136,117.115,117.136,244299999.0
2006-11-03 08:04:00,117.13,117.13,117.113,117.127,107500001.0
2006-11-03 08:05:00,117.131,117.136,117.118,117.118,350599998.0
2006-11-03 08:06:00,117.108,117.127,117.098,117.117,298299997.0
2006-11-03 08:07:00,117.107,117.131,117.099,117.131,263899992.0
2006-11-03 08:08:00,117.122,117.125,117.105,117.115,88900002.0
2006-11-03 08:09:00,117.135,117.135,117.127,117.135,315399998.0
2006-11-03 08:10:00,117.12,117.12,117.1,117.116,259199998.0
2006-11-03 08:11:00,117.138,117.139,117.118,117.12,253099998.0
2006-11-03 08:12:00,117.132,117.136,117.089,117.129,297900003.0
2006-11-03 08:13:00,117.099,117.133,117.099,117.128,148699996.0
2006-11-03 08:14:00,117.108,117.117,117.089,117.1,314100000.0
2006-11-03 08:15:00,117.127,117.127,117.1,117.108,341700000.0
2006-11-03 08:16:00,117.118,117.123,117.085,117.107,220400000.0
2006-11-03 08:17:00,117.119,117.123,117.096,117.112,246199999.0
2006-11-03 08:18:00,117.108,117.117,117.078,117.109,309500002.0
2006-11-03 08:19:00,117.115,117.124,117.101,117.117,171200001.0
2006-11-03 08:20:00,117.102,117.107,117.079,117.09,95900000.0
2006-11-03 08:21:00,117.088,117.126,117.087,117.125,245300000.0
2006-11-03 08:22:00,117.103,117.127,117.068,117.122,327400001.0
2006-11-03 08:23:00,117.119,117.119,117.084,117.111,137700000.0
2006-11-03 08:24:00,117.128,117.128,117.091,117.116,433500002.0
2006-11-03 08:25:00,117.103,117.124,117.091,117.113,214900003.0
2006-11-03 08:26:00,117.108,117.126,117.089,117.12,239000001.0
2006-11-03 08:27:00,117.126,117.13,117.107,117.12,269899999.0
2006-11-03 08:28:00,117.103,117.11,117.078,117.11,192700004.0
2006-11-03 08:29:00,117.1,117.111,117.091,117.107,269100006.0
2006-11-03 08:30:00,117.112,117.112,117.079,117.085,187000007.0
2006-11-03 08:31:00,117.082,117.084,117.06,117.06,315399997.0
2006-11-03 08:32:00,117.06,117.06,117.046,117.056,175500004.0
2006-11-03 08:33:00,117.061,117.061,117.025,117.059,286099996.0
2006-11-03 08:34:00,117.08,117.08,117.064,117.067,147699995.0
2006-11-03 08:35:00,117.078,117.078,117.035,117.055,270900001.0
2006-11-03 08:36:00,117.052,117.072,117.026,117.072,172700003.0
2006-11-03 08:37:00,117.062,117.073,117.046,117.063,208200000.0
2006-11-03 08:38:00,117.067,117.067,117.036,117.044,180800003.0
2006-11-03 08:39:00,117.072,117.074,117.044,117.058,285299998.0
2006-11-03 08:40:00,117.072,117.073,117.061,117.073,421899994.0
2006-11-03 08:41:00,117.055,117.075,117.053,117.053,195100002.0
2006-11-03 08:42:00,117.065,117.074,117.063,117.068,122800000.0
2006-11-03 08:43:00,117.065,117.065,117.033,117.052,148700001.0
2006-11-03 08:44:00,117.053,117.065,117.038,117.065,252499995.0
2006-11-03 08:45:00,117.06,117.068,117.022,117.068,384600001.0
2006-11-03 08:46:00,117.055,117.06,117.043,117.06,60100002.0
2006-11-03 08:47:00,117.061,117.061,116.992,117.061,323800001.0
2006-11-03 08:48:00,117.045,117.066,117.037,117.066,196800001.0
2006-11-03 08:49:00,117.063,117.073,117.045,117.066,211699997.0
2006-11-03 08:50:00,117.06,117.06,117.025,117.06,215600002.0
2006-11-03 08:51:00,117.063,117.069,117.02,117.045,361299997.0
2006-11-03 08:52:00,117.057,117.057,117.018,117.029,323599997.0
2006-11-03 08:53:00,117.026,117.047,117.026,117.034,292800007.0
2006-11-03 08:54:00,117.031,117.051,117.022,117.04,379200004.0
2006-11-03 08:55:00,117.048,117.06,117.04,117.046,298199997.0
2006-11-03 08:56:00,117.045,117.045,117.025,117.025,138899998.0
2006-11-03 08:57:00,117.038,117.043,117.02,117.043,190500001.0
2006-11-03 08:58:00,117.038,117.046,117.015,117.046,276899996.0
2006-11-03 08:59:00,117.033,117.049,117.001,117.042,173200000.0
2006-11-03 09:00:00,117.067,117.067,117.028,117.028,385199997.0
2006-11-03 09:01:00,117.04,117.04,116.99,117.032,218000001.0
2006-11-03 09:02:00,117.051,117.051,117.04,117.04,137799999.0
2006-11-03 09:03:00,117.045,117.045,116.989,117.022,400500005.0
2006-11-03 09:04:00,117.023,117.029,117.002,117.016,317600008.0
2006-11-03 09:05:00,117.019,117.035,116.998,117.035,306900005.0
2006-11-03 09:06:00,117.032,117.032,116.998,117.023,121700002.0
2006-11-03 09:07:00,117.032,117.034,116.984,116.996,269500001.0
2006-11-03 09:08:00,117.033,117.046,117.033,117.044,205000004.0
2006-11-03 09:09:00,117.035,117.055,117.02,117.055,394200001.0
2006-11-03 09:10:00,117.004,117.053,117.004,117.036,276800003.0
2006-11-03 09:11:00,117.052,117.06,117.052,117.06,102099999.0
2006-11-03 09:12:00,117.018,117.064,116.987,117.064,414199999.0
2006-11-03 09:13:00,117.067,117.067,117.036,117.045,183799999.0
2006-11-03 09:14:00,117.048,117.059,117.016,117.046,252700000.0
2006-11-03 09:15:00,117.057,117.057,117.001,117.005,307800007.0
2006-11-03 09:16:00,117.038,117.042,117.03,117.042,42100000.0
2006-11-03 09:17:00,117.021,117.047,117.015,117.021,244299994.0
2006-11-03 09:18:00,117.05,117.05,117.029,117.031,384500001.0
2006-11-03 09:19:00,117.048,117.077,117.046,117.071,203400006.0
2006-11-03 09:20:00,117.054,117.067,117.033,117.061,228300000.0
2006-11-03 09:21:00,117.067,117.069,117.052,117.052,232599998.0
2006-11-03 09:22:00,117.06,117.06,117.049,117.056,92300001.0
2006-11-03 09:23:00,117.05,117.051,117.024,117.051,208499996.0
2006-11-03 09:24:00,117.045,117.067,117.033,117.063,161400000.0
2006-11-03 09:25:00,117.046,117.079,117.04,117.071,112399998.0
2006-11-03 09:26:00,117.077,117.077,117.039,117.047,156700000.0
2006-11-03 09:27:00,117.058,117.071,117.039,117.055,171100002.0
2006-11-03 09:28:00,117.062,117.071,117.039,117.039,215800002.0
2006-11-03 09:29:00,117.061,117.07,117.061,117.069,164099998.0
2006-11-03 09:30:00,117.065,117.084,117.052,117.084,178600002.0
2006-11-03 09:31:00,117.075,117.094,117.074,117.08,196000001.0
2006-11-03 09:32:00,117.07,117.091,117.051,117.086,314900003.0
2006-11-03 09:33:00,117.082,117.09,117.08,117.082,296800005.0
2006-11-03 09:34:00,117.07,117.081,117.052,117.074,293099998.0
2006-11-03 09:35:00,117.115,117.128,117.115,117.125,194500002.0
2006-11-03 09:36:00,117.109,117.11,117.055,117.11,282199996.0
2006-11-03 09:37:00,117.11,117.121,117.088,117.118,304100000.0
2006-11-03 09:38:00,117.113,117.129,117.074,117.129,310400003.0
2006-11-03 09:39:00,117.14,117.141,117.129,117.129,268900002.0
2006-11-03 09:40:00,117.134,117.145,117.122,117.143,297600000.0
2006-11-03 09:41:00,117.136,117.156,117.126,117.156,232000000.0
2006-11-03 09:42:00,117.151,117.155,117.148,117.148,327700000.0
2006-11-03 09:43:00,117.143,117.143,117.114,117.137,204900003.0
2006-11-03 09:44:00,117.143,117.143,117.108,117.108,223100006.0
2006-11-03 09:45:00,117.12,117.12,117.088,117.102,304599999.0
2006-11-03 09:46:00,117.095,117.105,117.077,117.105,182900003.0
2006-11-03 09:47:00,117.108,117.111,117.1,117.111,165100004.0
2006-11-03 09:48:00,117.122,117.135,117.117,117.132,185599998.0
2006-11-03 09:49:00,117.123,117.123,117.105,117.115,141500001.0
2006-11-03 09:50:00,117.106,117.106,117.072,117.099,232899998.0
2006-11-03 09:51:00,117.085,117.116,117.077,117.115,329099994.0
2006-11-03 09:52:00,117.098,117.099,117.07,117.099,92000001.0
2006-11-03 09:53:00,117.11,117.119,117.11,117.112,213400001.0
2006-11-03 09:54:00,117.11,117.118,117.106,117.106,173900003.0
2006-11-03 09:55:00,117.108,117.111,117.105,117.105,251499997.0
2006-11-03 09:56:00,117.111,117.116,117.083,117.101,387999991.0
2006-11-03 09:57:00,117.086,117.108,117.067,117.108,169800004.0
2006-11-03 09:58:00,117.108,117.108,117.081,117.097,220399998.0
2006-11-03 09:59:00,117.086,117.099,117.073,117.099,62500000.0
2006-11-03 10:00:00,117.113,117.114,117.081,117.095,408399993.0
2006-11-03 10:01:00,117.105,117.113,117.094,117.108,319999999.0
2006-11-03 10:02:00,117.105,117.105,117.082,117.098,106100003.0
2006-11-03 10:03:00,117.1,117.1,117.073,117.092,112499999.0
2006-11-03 10:04:00,117.104,117.118,117.104,117.112,317999991.0
2006-11-03 10:05:00,117.111,117.112,117.093,117.109,209299998.0
2006-11-03 10:06:00,117.098,117.098,117.082,117.095,341400002.0
2006-11-03 10:07:00,117.085,117.111,117.076,117.096,330400000.0
2006-11-03 10:08:00,117.079,117.098,117.069,117.083,265400002.0
2006-11-03 10:09:00,117.088,117.088,117.078,117.078,309699999.0
2006-11-03 10:10:00,117.081,117.081,117.072,117.072,395599993.0
2006-11-03 10:11:00,117.075,117.075,117.057,117.057,161099999.0
2006-11-03 10:12:00,117.055,117.059,117.046,117.057,294799996.0
2006-11-03 10:13:00,117.062,117.081,117.062,117.081,287600004.0
2006-11-03 10:14:00,117.073,117.073,117.037,117.07,312100004.0
2006-11-03 10:15:00,117.061,117.066,117.031,117.066,307999996.0
2006-11-03 10:16:00,117.068,117.075,117.057,117.059,402700004.0
2006-11-03 10:17:00,117.052,117.053,117.039,117.053,198699996.0
2006-11-03 10:18:00,117.045,117.051,117.023,117.04,286800000.0
2006-11-03 10:19:00,117.018,117.047,117.014,117.047,431900001.0
2006-11-03 10:20:00,117.054,117.054,117.041,117.045,271600002.0
2006-11-03 10:21:00,117.035,117.035,117.016,117.029,174800002.0
2006-11-03 10:22:00,117.045,117.053,117.026,117.04,458099995.0
2006-11-03 10:23:00,117.036,117.045,117.033,117.045,196799995.0
2006-11-03 10:24:00,117.042,117.042,117.029,117.03,239599994.0
2006-11-03 10:25:00,117.032,117.037,117.01,117.035,229700002.0
2006-11-03 10:26:00,117.03,117.036,117.013,117.036,89699999.0
2006-11-03 10:27:00,117.008,117.038,117.005,117.034,168199998.0
2006-11-03 10:28:00,117.047,117.051,117.036,117.05,70799998.0
2006-11-03 10:29:00,117.028,117.06,117.014,117.06,304299998.0
2006-11-03 10:30:00,117.067,117.073,117.062,117.066,252699999.0
2006-11-03 10:31:00,117.077,117.092,117.075,117.092,229499999.0
2006-11-03 10:32:00,117.096,117.099,117.07,117.089,214199999.0
2006-11-03 10:33:00,117.078,117.095,117.058,117.058,271200003.0
2006-11-03 10:34:00,117.066,117.077,117.048,117.066,321500006.0
2006-11-03 10:35:00,117.07,117.075,117.035,117.061,219600003.0
2006-11-03 10:36:00,117.077,117.084,117.035,117.035,196500000.0
2006-11-03 10:37:00,117.061,117.08,117.043,117.08,300699999.0
2006-11-03 10:38:00,117.093,117.099,117.093,117.094,367099999.0
2006-11-03 10:39:00,117.081,117.086,117.046,117.086,152600001.0
2006-11-03 10:40:00,117.089,117.089,117.069,117.085,336199996.0
2006-11-03 10:41:00,117.068,117.068,117.039,117.052,75299999.0
2006-11-03 10:42:00,117.067,117.068,117.051,117.066,268500003.0
2006-11-03 10:43:00,117.069,117.069,117.038,117.045,205600003.0
2006-11-03 10:44:00,117.04,117.055,117.024,117.048,299900003.0
2006-11-03 10:45:00,117.055,117.065,117.035,117.065,221700003.0
2006-11-03 10:46:00,117.058,117.058,117.046,117.054,147700001.0
2006-11-03 10:47:00,117.055,117.055,116.998,116.998,162600000.0
2006-11-03 10:48:00,117.045,117.05,117.035,117.035,141400002.0
2006-11-03 10:49:00,117.02,117.034,117.01,117.031,263999999.0
2006-11-03 10:50:00,117.033,117.033,117.003,117.018,194699996.0
2006-11-03 10:51:00,117.021,117.031,117.021,117.031,284700004.0
2006-11-03 10:52:00,117.036,117.044,117.031,117.043,197300000.0
2006-11-03 10:53:00,117.045,117.053,117.038,117.038,89800001.0
2006-11-03 10:54:00,117.025,117.025,117.005,117.01,261300000.0
2006-11-03 10:55:00,117.01,117.038,117.01,117.034,248000005.0
2006-11-03 10:56:00,117.037,117.04,117.026,117.026,197000000.0
2006-11-03 10:57:00,117.033,117.039,117.017,117.025,265199998.0
2006-11-03 10:58:00,117.021,117.03,117.01,117.022,160099998.0
2006-11-03 10:59:00,117.029,117.03,117.004,117.004,131800000.0
2006-11-03 11:00:00,117.036,117.036,116.971,117.016,220400002.0
2006-11-03 11:01:00,117.033,117.052,117.033,117.052,225600006.0
2006-11-03 11:02:00,117.051,117.051,117.034,117.044,297300005.0
2006-11-03 11:03:00,117.044,117.044,117.037,117.037,69099998.0
2006-11-03 11:04:00,117.04,117.04,116.97,117.002,200800002.0
2006-11-03 11:05:00,116.995,117.04,116.995,117.035,375500002.0
2006-11-03 11:06:00,117.024,117.047,117.015,117.047,103500000.0
2006-11-03 11:07:00,117.025,117.039,117.019,117.039,126200001.0
2006-11-03 11:08:00,117.055,117.058,117.02,117.056,161800000.0
2006-11-03 11:09:00,117.044,117.056,117.039,117.052,154500002.0
2006-11-03 11:10:00,117.064,117.066,117.046,117.056,401399998.0
2006-11-03 11:11:00,117.052,117.061,117.048,117.061,266699996.0
2006-11-03 11:12:00,117.024,117.059,117.01,117.059,403899997.0
2006-11-03 11:13:00,117.05,117.05,117.032,117.046,142399997.0
2006-11-03 11:14:00,117.033,117.064,117.013,117.029,360800001.0
2006-11-03 11:15:00,117.065,117.082,117.065,117.075,142099998.0
2006-11-03 11:16:00,117.057,117.067,117.044,117.067,197899998.0
2006-11-03 11:17:00,117.061,117.075,117.042,117.075,233400001.0
2006-11-03 11:18:00,117.065,117.076,117.05,117.076,118300003.0
2006-11-03 11:19:00,117.069,117.071,117.043,117.062,336400001.0
2006-11-03 11:20:00,117.042,117.079,117.036,117.075,194000001.0
2006-11-03 11:21:00,117.078,117.083,117.06,117.074,229099999.0
2006-11-03 11:22:00,117.074,117.085,117.065,117.08,265599995.0
2006-11-03 11:23:00,117.063,117.088,117.045,117.083,266899998.0
2006-11-03 11:24:00,117.061,117.068,117.04,117.068,222000005.0
2006-11-03 11:25:00,117.065,117.079,117.053,117.078,249299996.0
2006-11-03 11:26:00,117.071,117.071,117.054,117.054,192399999.0
2006-11-03 11:27:00,117.069,117.075,117.048,117.072,383099993.0
2006-11-03 11:28:00,117.084,117.086,117.046,117.049,170500003.0
2006-11-03 11:29:00,117.071,117.071,117.044,117.051,231900001.0
2006-11-03 11:30:00,117.068,117.071,117.056,117.056,156499997.0
2006-11-03 11:31:00,117.06,117.06,117.018,117.042,242900004.0
2006-11-03 11:32:00,117.048,117.05,117.014,117.022,268499996.0
2006-11-03 11:33:00,117.032,117.04,117.024,117.04,192399999.0
2006-11-03 11:34:00,117.033,117.04,117.005,117.04,201800001.0
2006-11-03 11:35:00,117.044,117.044,117.032,117.035,152999996.0
2006-11-03 11:36:00,117.008,117.031,116.992,116.992,373200005.0
2006-11-03 11:37:00,117.003,117.003,116.99,117.003,122300000.0
2006-11-03 11:38:00,117.007,117.01,116.999,117.0,256699999.0
2006-11-03 11:39:00,117.007,117.007,116.998,117.005,261099998.0
2006-11-03 11:40:00,116.997,117.012,116.997,117.012,150099996.0
2006-11-03 11:41:00,116.996,117.022,116.99,117.018,234599996.0
2006-11-03 11:42:00,117.023,117.023,117.012,117.017,186400005.0
2006-11-03 11:43:00,117.001,117.014,116.966,117.008,230800005.0
2006-11-03 11:44:00,117.04,117.04,117.0,117.028,174499997.0
2006-11-03 11:45:00,117.039,117.049,117.039,117.047,167599996.0
2006-11-03 11:46:00,117.057,117.058,117.039,117.052,258200000.0
2006-11-03 11:47:00,117.04,117.049,117.027,117.036,283099997.0
2006-11-03 11:48:00,117.06,117.07,117.057,117.062,244799998.0
2006-11-03 11:49:00,117.065,117.07,117.055,117.067,144799999.0
2006-11-03 11:50:00,117.062,117.062,117.029,117.044,172699997.0
2006-11-03 11:51:00,117.06,117.063,117.011,117.044,311600001.0
2006-11-03 11:52:00,117.052,117.069,117.032,117.065,407400000.0
2006-11-03 11:53:00,117.05,117.05,117.0,117.044,398299997.0
2006-11-03 11:54:00,117.045,117.055,117.026,117.055,276199997.0
2006-11-03 11:55:00,117.054,117.054,117.014,117.042,339799997.0
2006-11-03 11:56:00,117.041,117.043,117.02,117.043,268899997.0
2006-11-03 11:57:00,117.038,117.041,117.002,117.041,274000001.0
2006-11-03 11:58:00,117.036,117.051,117.026,117.04,253400003.0
2006-11-03 11:59:00,117.023,117.046,117.012,117.04,243499998.0
2006-11-03 12:00:00,117.033,117.055,117.025,117.051,157799999.0
2006-11-03 12:01:00,117.045,117.061,117.029,117.05,242600001.0
2006-11-03 12:02:00,117.048,117.061,117.034,117.061,157399998.0
2006-11-03 12:03:00,117.07,117.078,117.066,117.066,184999996.0
2006-11-03 12:04:00,117.065,117.072,117.048,117.048,221700001.0
2006-11-03 12:05:00,117.052,117.06,117.048,117.057,177500004.0
2006-11-03 12:06:00,117.035,117.068,117.002,117.068,181500000.0
2006-11-03 12:07:00,117.087,117.09,117.075,117.078,292100005.0
2006-11-03 12:08:00,117.061,117.061,117.041,117.045,245399996.0
2006-11-03 12:09:00,117.043,117.049,117.006,117.034,220400002.0
2006-11-03 12:10:00,117.027,117.055,117.006,117.05,249100002.0
2006-11-03 12:11:00,117.055,117.058,117.05,117.05,363799998.0
2006-11-03 12:12:00,117.06,117.06,116.977,116.997,153200000.0
2006-11-03 12:13:00,117.009,117.032,117.007,117.032,188600002.0
2006-11-03 12:14:00,117.039,117.064,117.039,117.055,356299993.0
2006-11-03 12:15:00,117.058,117.064,117.046,117.064,233500002.0
2006-11-03 12:16:00,117.059,117.061,117.024,117.058,348600000.0
2006-11-03 12:17:00,117.059,117.063,117.057,117.061,260200001.0
2006-11-03 12:18:00,117.039,117.072,117.013,117.072,224200001.0
2006-11-03 12:19:00,117.081,117.092,117.081,117.085,267299998.0
2006-11-03 12:20:00,117.087,117.097,117.087,117.092,296399991.0
2006-11-03 12:21:00,117.096,117.112,117.096,117.112,159599998.0
2006-11-03 12:22:00,117.111,117.111,117.103,117.107,143900001.0
2006-11-03 12:23:00,117.092,117.092,117.056,117.066,243500002.0
2006-11-03 12:24:00,117.048,117.088,117.029,117.088,352299995.0
2006-11-03 12:25:00,117.088,117.101,117.081,117.09,189900000.0
2006-11-03 12:26:00,117.103,117.113,117.102,117.113,184599998.0
2006-11-03 12:27:00,117.107,117.127,117.073,117.127,287500003.0
2006-11-03 12:28:00,117.127,117.127,117.119,117.125,159999998.0
2006-11-03 12:29:00,117.125,117.125,117.105,117.116,136399999.0
2006-11-03 12:30:00,117.108,117.126,117.088,117.119,244099999.0
2006-11-03 12:31:00,117.086,117.122,117.086,117.118,132000001.0
2006-11-03 12:32:00,117.115,117.115,117.105,117.105,243399996.0
2006-11-03 12:33:00,117.1,117.1,117.054,117.059,123000003.0
2006-11-03 12:34:00,117.108,117.111,117.094,117.094,229199998.0
2006-11-03 12:35:00,117.097,117.104,117.095,117.104,440799998.0
2006-11-03 12:36:00,117.082,117.095,117.068,117.086,195399999.0
2006-11-03 12:37:00,117.082,117.086,117.053,117.057,300299997.0
2006-11-03 12:38:00,117.077,117.087,117.064,117.072,118800004.0
2006-11-03 12:39:00,117.065,117.091,117.055,117.078,307100002.0
2006-11-03 12:40:00,117.078,117.093,117.07,117.088,371699998.0
2006-11-03 12:41:00,117.083,117.098,117.057,117.098,158899999.0
2006-11-03 12:42:00,117.108,117.108,117.079,117.084,218600003.0
2006-11-03 12:43:00,117.103,117.103,117.074,117.092,158899996.0
2006-11-03 12:44:00,117.091,117.103,117.066,117.066,237800005.0
2006-11-03 12:45:00,117.102,117.123,117.101,117.109,277600003.0
2006-11-03 12:46:00,117.105,117.113,117.083,117.083,283799999.0
2006-11-03 12:47:00,117.117,117.117,117.1,117.107,429599995.0
2006-11-03 12:48:00,117.101,117.101,117.068,117.1,311000002.0
2006-11-03 12:49:00,117.106,117.112,117.103,117.103,233100004.0
2006-11-03 12:50:00,117.094,117.113,117.094,117.102,313799995.0
2006-11-03 12:51:00,117.103,117.103,117.086,117.091,301299996.0
2006-11-03 12:52:00,117.087,117.102,117.087,117.097,127200001.0
2006-11-03 12:53:00,117.077,117.091,117.068,117.086,286500003.0
2006-11-03 12:54:00,117.093,117.1,117.082,117.1,308800006.0
2006-11-03 12:55:00,117.088,117.107,117.079,117.097,469600007.0
2006-11-03 12:56:00,117.078,117.078,117.069,117.074,149900000.0
2006-11-03 12:57:00,117.068,117.084,117.058,117.078,236700003.0
2006-11-03 12:58:00,117.065,117.093,117.064,117.082,333799996.0
2006-11-03 12:59:00,117.097,117.122,117.095,117.122,264900000.0
2006-11-03 13:00:00,117.126,117.13,117.098,117.109,269600003.0
2006-11-03 13:01:00,117.108,117.144,117.108,117.144,143800003.0
2006-11-03 13:02:00,117.153,117.177,117.153,117.17,147899999.0
2006-11-03 13:03:00,117.169,117.169,117.164,117.168,61100000.0
2006-11-03 13:04:00,117.157,117.166,117.109,117.109,302100004.0
2006-11-03 13:05:00,117.152,117.157,117.135,117.147,286500000.0
2006-11-03 13:06:00,117.134,117.151,117.088,117.088,220099997.0
2006-11-03 13:07:00,117.157,117.16,117.149,117.155,165699999.0
2006-11-03 13:08:00,117.159,117.159,117.154,117.154,28800000.0
2006-11-03 13:09:00,117.15,117.15,117.137,117.144,212300001.0
2006-11-03 13:10:00,117.151,117.166,117.122,117.166,168500003.0
2006-11-03 13:11:00,117.148,117.158,117.123,117.158,195700005.0
2006-11-03 13:12:00,117.151,117.154,117.135,117.135,297999997.0
2006-11-03 13:13:00,117.166,117.173,117.163,117.163,158699997.0
2006-11-03 13:14:00,117.167,117.172,117.161,117.161,189000001.0
2006-11-03 13:15:00,117.165,117.175,117.141,117.159,280399997.0
2006-11-03 13:16:00,117.151,117.151,117.138,117.139,228699993.0
2006-11-03 13:17:00,117.135,117.137,117.09,117.113,186499999.0
2006-11-03 13:18:00,117.12,117.158,117.113,117.147,208400001.0
2006-11-03 13:19:00,117.142,117.15,117.138,117.146,184200003.0
2006-11-03 13:20:00,117.15,117.155,117.15,117.15,335199992.0
2006-11-03 13:21:00,117.122,117.156,117.112,117.156,249500002.0
2006-11-03 13:22:00,117.149,117.151,117.131,117.151,311899999.0
2006-11-03 13:23:00,117.145,117.171,117.145,117.157,242599999.0
2006-11-03 13:24:00,117.155,117.157,117.144,117.144,113499999.0
2006-11-03 13:25:00,117.136,117.145,117.117,117.143,193900002.0
2006-11-03 13:26:00,117.141,117.153,117.141,117.153,140899999.0
2006-11-03 13:27:00,117.11,117.15,117.11,117.146,204900002.0
2006-11-03 13:28:00,117.15,117.155,117.15,117.155,65500000.0
2006-11-03 13:29:00,117.146,117.146,117.097,117.125,348899992.0
2006-11-03 13:30:00,117.129,117.129,117.119,117.125,284400002.0
2006-11-03 13:31:00,117.113,117.133,117.093,117.133,152800002.0
2006-11-03 13:32:00,117.131,117.131,117.098,117.107,358500000.0
2006-11-03 13:33:00,117.115,117.15,117.104,117.125,308399997.0
2006-11-03 13:34:00,117.127,117.134,117.088,117.108,151500004.0
2006-11-03 13:35:00,117.12,117.128,117.12,117.128,250499998.0
2006-11-03 13:36:00,117.127,117.133,117.119,117.119,345899998.0
2006-11-03 13:37:00,117.12,117.123,117.114,117.121,204100002.0
2006-11-03 13:38:00,117.118,117.134,117.099,117.126,183000005.0
2006-11-03 13:39:00,117.116,117.121,117.105,117.119,316399998.0
2006-11-03 13:40:00,117.123,117.129,117.09,117.121,272700006.0
2006-11-03 13:41:00,117.12,117.123,117.109,117.112,203399997.0
2006-11-03 13:42:00,117.123,117.123,117.114,117.123,226399997.0
2006-11-03 13:43:00,117.115,117.115,117.088,117.101,81100003.0
2006-11-03 13:44:00,117.12,117.124,117.098,117.104,324300002.0
2006-11-03 13:45:00,117.115,117.136,117.115,117.136,318300000.0
2006-11-03 13:46:00,117.105,117.139,117.105,117.128,262800002.0
2006-11-03 13:47:00,117.122,117.135,117.096,117.135,167599998.0
2006-11-03 13:48:00,117.135,117.147,117.116,117.147,86299999.0
2006-11-03 13:49:00,117.15,117.15,117.135,117.147,259000001.0
2006-11-03 13:50:00,117.152,117.17,117.149,117.149,386999997.0
2006-11-03 13:51:00,117.143,117.153,117.139,117.148,244399999.0
2006-11-03 13:52:00,117.142,117.142,117.126,117.13,141900003.0
2006-11-03 13:53:00,117.125,117.143,117.125,117.134,274500001.0
2006-11-03 13:54:00,117.143,117.154,117.142,117.146,173600004.0
2006-11-03 13:55:00,117.147,117.147,117.109,117.127,226299999.0
2006-11-03 13:56:00,117.135,117.136,117.102,117.122,279200003.0
2006-11-03 13:57:00,117.132,117.14,117.114,117.122,298000001.0
2006-11-03 13:58:00,117.132,117.134,117.107,117.121,207500004.0
2006-11-03 13:59:00,117.122,117.146,117.121,117.129,239199999.0
2006-11-03 14:00:00,117.132,117.132,117.101,117.132,266899999.0
2006-11-03 14:01:00,117.127,117.127,117.109,117.109,189200000.0
2006-11-03 14:02:00,117.103,117.114,117.088,117.114,250900002.0
2006-11-03 14:03:00,117.108,117.123,117.094,117.118,192599999.0
2006-11-03 14:04:00,117.12,117.125,117.097,117.097,211300002.0
2006-11-03 14:05:00,117.105,117.143,117.105,117.133,192300001.0
2006-11-03 14:06:00,117.136,117.152,117.136,117.152,185500004.0
2006-11-03 14:07:00,117.151,117.151,117.136,117.14,280799998.0
2006-11-03 14:08:00,117.14,117.146,117.135,117.142,235100003.0
2006-11-03 14:09:00,117.134,117.156,117.134,117.152,140700001.0
2006-11-03 14:10:00,117.168,117.169,117.146,117.147,207600000.0
2006-11-03 14:11:00,117.128,117.16,117.115,117.142,222399997.0
2006-11-03 14:12:00,117.128,117.142,117.127,117.139,197600000.0
2006-11-03 14:13:00,117.134,117.141,117.128,117.141,148300000.0
2006-11-03 14:14:00,117.145,117.158,117.102,117.158,298500002.0
2006-11-03 14:15:00,117.171,117.171,117.142,117.142,409299996.0
2006-11-03 14:16:00,117.137,117.154,117.137,117.145,318099999.0
2006-11-03 14:17:00,117.139,117.141,117.108,117.13,318299998.0
2006-11-03 14:18:00,117.102,117.132,117.098,117.132,319899995.0
2006-11-03 14:19:00,117.143,117.165,117.134,117.165,286199995.0
2006-11-03 14:20:00,117.157,117.157,117.141,117.153,232699992.0
2006-11-03 14:21:00,117.152,117.163,117.134,117.161,167000000.0
2006-11-03 14:22:00,117.167,117.175,117.148,117.157,308399994.0
2006-11-03 14:23:00,117.17,117.177,117.165,117.173,278100005.0
2006-11-03 14:24:00,117.175,117.183,117.159,117.173,585200005.0
2006-11-03 14:25:00,117.175,117.195,117.175,117.182,79700000.0
2006-11-03 14:26:00,117.17,117.17,117.156,117.156,308600000.0
2006-11-03 14:27:00,117.152,117.16,117.137,117.154,175300000.0
2006-11-03 14:28:00,117.142,117.162,117.13,117.162,338099999.0
2006-11-03 14:29:00,117.148,117.148,117.116,117.127,164800000.0
2006-11-03 14:30:00,117.129,117.149,117.094,117.149,240199997.0
2006-11-03 14:31:00,117.144,117.144,117.119,117.132,196500000.0
2006-11-03 14:32:00,117.146,117.152,117.146,117.15,58499999.0
2006-11-03 14:33:00,117.137,117.151,117.122,117.147,320800000.0
2006-11-03 14:34:00,117.143,117.143,117.127,117.131,95299999.0
2006-11-03 14:35:00,117.15,117.155,117.15,117.15,175600002.0
2006-11-03 14:36:00,117.133,117.156,117.116,117.156,164899998.0
2006-11-03 14:37:00,117.158,117.16,117.135,117.144,166599999.0
2006-11-03 14:38:00,117.153,117.162,117.153,117.154,210900006.0
2006-11-03 14:39:00,117.154,117.161,117.154,117.154,183899999.0
2006-11-03 14:40:00,117.159,117.166,117.122,117.151,245300002.0
2006-11-03 14:41:00,117.162,117.169,117.162,117.167,94600002.0
2006-11-03 14:42:00,117.153,117.169,117.141,117.165,167200003.0
2006-11-03 14:43:00,117.148,117.163,117.135,117.158,220100003.0
2006-11-03 14:44:00,117.151,117.151,117.116,117.137,213099998.0
2006-11-03 14:45:00,117.139,117.139,117.114,117.133,260299998.0
2006-11-03 14:46:00,117.146,117.151,117.146,117.151,189400005.0
2006-11-03 14:47:00,117.144,117.161,117.144,117.158,313999991.0
2006-11-03 14:48:00,117.16,117.167,117.15,117.167,208900005.0
2006-11-03 14:49:00,117.161,117.164,117.155,117.164,172099996.0
2006-11-03 14:50:00,117.159,117.159,117.138,117.145,245699999.0
2006-11-03 14:51:00,117.145,117.154,117.127,117.142,231500000.0
2006-11-03 14:52:00,117.153,117.159,117.149,117.159,225799996.0
2006-11-03 14:53:00,117.154,117.159,117.126,117.146,193700004.0
2006-11-03 14:54:00,117.158,117.159,117.121,117.15,310500003.0
2006-11-03 14:55:00,117.157,117.162,117.151,117.152,201899997.0
2006-11-03 14:56:00,117.158,117.16,117.126,117.13,353499998.0
2006-11-03 14:57:00,117.143,117.152,117.126,117.152,412400000.0
2006-11-03 14:58:00,117.146,117.161,117.128,117.145,349699996.0
2006-11-03 14:59:00,117.152,117.156,117.135,117.135,235200001.0
2006-11-03 15:00:00,117.133,117.136,117.123,117.123,223800000.0
2006-11-03 15:01:00,117.122,117.122,117.112,117.118,163799998.0
2006-11-03 15:02:00,117.119,117.122,117.114,117.115,87000001.0
2006-11-03 15:03:00,117.122,117.142,117.12,117.142,270800001.0
2006-11-03 15:04:00,117.15,117.159,117.143,117.143,336899997.0
2006-11-03 15:05:00,117.15,117.159,117.15,117.157,202999994.0
2006-11-03 15:06:00,117.152,117.16,117.129,117.16,299400002.0
2006-11-03 15:07:00,117.167,117.214,117.167,117.214,129299998.0
2006-11-03 15:08:00,117.238,117.262,117.236,117.262,265800003.0
2006-11-03 15:09:00,117.252,117.252,117.227,117.247,143399999.0
2006-11-03 15:10:00,117.257,117.272,117.253,117.272,147999999.0
2006-11-03 15:11:00,117.271,117.271,117.234,117.271,410800000.0
2006-11-03 15:12:00,117.283,117.283,117.271,117.271,165699995.0
2006-11-03 15:13:00,117.28,117.282,117.272,117.272,186700004.0
2006-11-03 15:14:00,117.271,117.28,117.253,117.253,235699999.0
2006-11-03 15:15:00,117.241,117.246,117.233,117.233,200099999.0
2006-11-03 15:16:00,117.23,117.246,117.23,117.242,343299994.0
2006-11-03 15:17:00,117.242,117.27,117.242,117.27,110300001.0
2006-11-03 15:18:00,117.27,117.27,117.251,117.269,186600001.0
2006-11-03 15:19:00,117.274,117.275,117.26,117.272,294999998.0
2006-11-03 15:20:00,117.288,117.292,117.275,117.285,255299999.0
2006-11-03 15:21:00,117.283,117.287,117.242,117.242,308600000.0
2006-11-03 15:22:00,117.239,117.249,117.238,117.239,197000004.0
2006-11-03 15:23:00,117.242,117.257,117.23,117.23,334299998.0
2006-11-03 15:24:00,117.234,117.236,117.219,117.229,484200001.0
2006-11-03 15:25:00,117.227,117.242,117.223,117.237,268799999.0
2006-11-03 15:26:00,117.224,117.231,117.212,117.228,191800005.0
2006-11-03 15:27:00,117.206,117.235,117.179,117.235,323499996.0
2006-11-03 15:28:00,117.214,117.223,117.196,117.208,210200004.0
2006-11-03 15:29:00,117.176,117.191,117.152,117.152,363300000.0
2006-11-03 15:30:00,117.087,117.569,117.028,117.569,262199996.0
2006-11-03 15:31:00,117.667,117.914,117.664,117.908,188299996.0
2006-11-03 15:32:00,117.886,117.886,117.759,117.759,302699996.0
2006-11-03 15:33:00,117.725,117.725,117.673,117.707,375400001.0
2006-11-03 15:34:00,117.702,117.74,117.702,117.723,146200000.0
2006-11-03 15:35:00,117.711,117.792,117.711,117.786,297600002.0
2006-11-03 15:36:00,117.798,117.798,117.749,117.756,165899998.0
2006-11-03 15:37:00,117.769,117.823,117.769,117.823,272599999.0
2006-11-03 15:38:00,117.869,117.895,117.839,117.852,217800001.0
2006-11-03 15:39:00,117.85,117.872,117.85,117.859,252899995.0
2006-11-03 15:40:00,117.842,117.842,117.75,117.755,330400000.0
2006-11-03 15:41:00,117.765,117.822,117.765,117.814,132800000.0
2006-11-03 15:42:00,117.8,117.839,117.796,117.839,348300004.0
2006-11-03 15:43:00,117.868,117.891,117.86,117.891,266100001.0
2006-11-03 15:44:00,117.907,117.953,117.907,117.917,217999999.0
2006-11-03 15:45:00,117.924,117.968,117.924,117.968,93700000.0
2006-11-03 15:46:00,117.97,118.019,117.965,117.986,255200000.0
2006-11-03 15:47:00,117.955,117.955,117.882,117.882,132400003.0
2006-11-03 15:48:00,117.883,117.896,117.855,117.855,364500003.0
2006-11-03 15:49:00,117.835,117.869,117.825,117.869,101900003.0
2006-11-03 15:50:00,117.889,117.956,117.889,117.943,512000002.0
2006-11-03 15:51:00,117.944,117.95,117.935,117.949,147500002.0
2006-11-03 15:52:00,117.957,117.973,117.944,117.949,284600002.0
2006-11-03 15:53:00,117.973,117.997,117.972,117.997,160399998.0
2006-11-03 15:54:00,118.009,118.009,117.975,118.0,176000002.0
2006-11-03 15:55:00,117.994,117.994,117.95,117.95,153900002.0
2006-11-03 15:56:00,117.94,117.979,117.94,117.979,361199993.0
2006-11-03 15:57:00,117.975,118.053,117.975,118.05,219299998.0
2006-11-03 15:58:00,118.051,118.111,118.051,118.111,234399998.0
2006-11-03 15:59:00,118.134,118.144,118.108,118.14,343299997.0
2006-11-03 16:00:00,118.157,118.157,118.088,118.088,151599998.0
2006-11-03 16:01:00,118.079,118.146,118.078,118.146,99200000.0
2006-11-03 16:02:00,118.125,118.125,118.102,118.117,162199997.0
2006-11-03 16:03:00,118.12,118.13,118.113,118.13,116600000.0
2006-11-03 16:04:00,118.128,118.143,118.112,118.112,295899997.0
2006-11-03 16:05:00,118.115,118.127,118.107,118.122,206300002.0
2006-11-03 16:06:00,118.128,118.128,118.103,118.122,293599994.0
2006-11-03 16:07:00,118.126,118.138,118.125,118.135,208500000.0
2006-11-03 16:08:00,118.116,118.116,118.101,118.103,243200002.0
2006-11-03 16:09:00,118.108,118.108,118.087,118.087,83600002.0
2006-11-03 16:10:00,118.089,118.089,118.046,118.046,265499998.0
2006-11-03 16:11:00,118.053,118.065,118.049,118.065,315800002.0
2006-11-03 16:12:00,118.076,118.092,118.075,118.075,295699995.0
2006-11-03 16:13:00,118.064,118.064,118.033,118.033,137199997.0
2006-11-03 16:14:00,118.039,118.039,118.019,118.02,242699999.0
2006-11-03 16:15:00,118.025,118.054,118.025,118.054,221399994.0
2006-11-03 16:16:00,118.046,118.052,118.033,118.036,237600003.0
2006-11-03 16:17:00,118.032,118.032,118.017,118.017,150399999.0
2006-11-03 16:18:00,118.028,118.028,118.004,118.004,190499998.0
2006-11-03 16:19:00,117.986,118.007,117.976,117.976,316899998.0
2006-11-03 16:20:00,117.997,118.009,117.975,117.994,389300002.0
2006-11-03 16:21:00,118.02,118.044,118.015,118.044,204200001.0
2006-11-03 16:22:00,118.055,118.062,118.038,118.062,334600000.0
2006-11-03 16:23:00,118.057,118.076,118.055,118.076,217899998.0
2006-11-03 16:24:00,118.06,118.08,118.05,118.071,298999998.0
2006-11-03 16:25:00,118.071,118.089,118.071,118.087,132000000.0
2006-11-03 16:26:00,118.081,118.096,118.068,118.068,369500005.0
2006-11-03 16:27:00,118.039,118.039,118.023,118.023,21400000.0
2006-11-03 16:28:00,118.002,118.015,117.99,118.015,240400004.0
2006-11-03 16:29:00,118.021,118.047,118.021,118.044,122700001.0
2006-11-03 16:30:00,118.048,118.069,118.048,118.06,161400001.0
2006-11-03 16:31:00,118.06,118.067,118.056,118.065,168099997.0
2006-11-03 16:32:00,118.06,118.085,118.06,118.077,257400000.0
2006-11-03 16:33:00,118.061,118.061,118.048,118.057,144300000.0
2006-11-03 16:34:00,118.07,118.077,118.064,118.064,98500002.0
2006-11-03 16:35:00,118.061,118.064,118.055,118.06,419999999.0
2006-11-03 16:36:00,118.062,118.121,118.054,118.121,194200001.0
2006-11-03 16:37:00,118.123,118.123,118.104,118.104,281900003.0
2006-11-03 16:38:00,118.098,118.107,118.093,118.097,441000000.0
2006-11-03 16:39:00,118.092,118.092,118.066,118.072,348299991.0
2006-11-03 16:40:00,118.067,118.069,118.06,118.06,235800000.0
2006-11-03 16:41:00,118.068,118.08,118.063,118.076,335800002.0
2006-11-03 16:42:00,118.07,118.076,118.059,118.064,291099999.0
2006-11-03 16:43:00,118.055,118.055,118.025,118.025,113600003.0
2006-11-03 16:44:00,118.019,118.024,118.014,118.024,176200003.0
2006-11-03 16:45:00,118.022,118.022,117.997,118.007,183399999.0
2006-11-03 16:46:00,118.007,118.012,117.99,117.992,132300001.0
2006-11-03 16:47:00,117.99,117.995,117.972,117.982,315500002.0
2006-11-03 16:48:00,117.976,117.979,117.964,117.969,224099998.0
2006-11-03 16:49:00,117.975,117.984,117.957,117.968,278999994.0
2006-11-03 16:50:00,117.975,117.985,117.97,117.978,347100001.0
2006-11-03 16:51:00,117.982,117.988,117.975,117.984,323999993.0
2006-11-03 16:52:00,117.989,117.996,117.988,117.996,195000004.0
2006-11-03 16:53:00,117.988,118.007,117.988,118.007,141600001.0
2006-11-03 16:54:00,118.023,118.023,118.007,118.014,270800005.0
2006-11-03 16:55:00,118.001,118.003,117.994,118.003,168699998.0
2006-11-03 16:56:00,118.008,118.01,117.997,117.997,221200000.0
2006-11-03 16:57:00,118.004,118.006,117.999,117.999,104999999.0
2006-11-03 16:58:00,117.984,117.987,117.965,117.98,340199998.0
2006-11-03 16:59:00,117.977,117.977,117.931,117.931,271300003.0
2006-11-03 17:00:00,117.988,118.121,117.97,118.121,328999997.0
2006-11-03 17:01:00,118.14,118.166,118.131,118.142,442300000.0
2006-11-03 17:02:00,118.148,118.148,118.131,118.146,303800005.0
2006-11-03 17:03:00,118.146,118.151,118.117,118.117,198999998.0
2006-11-03 17:04:00,118.12,118.12,118.09,118.104,195799997.0
2006-11-03 17:05:00,118.1,118.1,118.083,118.085,138900000.0
2006-11-03 17:06:00,118.1,118.103,118.056,118.056,261200002.0
2006-11-03 17:07:00,118.049,118.06,118.04,118.04,299700000.0
2006-11-03 17:08:00,118.033,118.046,118.024,118.04,292900004.0
2006-11-03 17:09:00,118.03,118.03,118.008,118.008,194299998.0
2006-11-03 17:10:00,118.01,118.01,117.966,118.0,366599996.0
2006-11-03 17:11:00,118.002,118.004,117.98,117.98,245800000.0
2006-11-03 17:12:00,117.965,117.973,117.954,117.954,179500001.0
2006-11-03 17:13:00,117.948,117.965,117.932,117.965,192299995.0
2006-11-03 17:14:00,117.959,117.98,117.958,117.98,327200005.0
2006-11-03 17:15:00,117.978,117.989,117.97,117.989,194100000.0
2006-11-03 17:16:00,117.997,118.009,117.993,117.994,267499999.0
2006-11-03 17:17:00,118.003,118.01,118.0,118.007,172900004.0
2006-11-03 17:18:00,118.0,118.013,117.998,118.013,183299996.0
2006-11-03 17:19:00,118.019,118.037,118.019,118.03,347000004.0
2006-11-03 17:20:00,118.043,118.07,118.043,118.06,254299997.0
2006-11-03 17:21:00,118.066,118.082,118.066,118.072,240100001.0
2006-11-03 17:22:00,118.074,118.077,118.069,118.07,95800001.0
2006-11-03 17:23:00,118.06,118.07,118.048,118.06,238400000.0
2006-11-03 17:24:00,118.062,118.077,118.06,118.071,258000005.0
2006-11-03 17:25:00,118.072,118.083,118.068,118.083,206200001.0
2006-11-03 17:26:00,118.078,118.084,118.075,118.078,265900000.0
2006-11-03 17:27:00,118.072,118.072,118.059,118.07,110499999.0
2006-11-03 17:28:00,118.064,118.068,118.061,118.063,297800001.0
2006-11-03 17:29:00,118.052,118.065,118.052,118.057,206700000.0
2006-11-03 17:30:00,118.062,118.08,118.062,118.08,252100007.0
2006-11-03 17:31:00,118.082,118.094,118.082,118.09,216400003.0
2006-11-03 17:32:00,118.081,118.09,118.066,118.09,243199996.0
2006-11-03 17:33:00,118.085,118.115,118.085,118.115,364500003.0
2006-11-03 17:34:00,118.118,118.125,118.115,118.115,283999995.0
2006-11-03 17:35:00,118.121,118.121,118.103,118.106,378800008.0
2006-11-03 17:36:00,118.111,118.132,118.108,118.117,314799993.0
2006-11-03 17:37:00,118.118,118.119,118.098,118.107,227700004.0
2006-11-03 17:38:00,118.11,118.116,118.1,118.1,155100001.0
2006-11-03 17:39:00,118.092,118.097,118.076,118.087,193199999.0
2006-11-03 17:40:00,118.071,118.076,118.054,118.076,201599996.0
2006-11-03 17:41:00,118.071,118.089,118.071,118.08,438399995.0
2006-11-03 17:42:00,118.082,118.082,118.064,118.077,129800003.0
2006-11-03 17:43:00,118.077,118.092,118.074,118.082,143100003.0
2006-11-03 17:44:00,118.094,118.094,118.084,118.087,230700002.0
2006-11-03 17:45:00,118.083,118.101,118.083,118.101,181800000.0
2006-11-03 17:46:00,118.081,118.084,118.064,118.084,166400001.0
2006-11-03 17:47:00,118.08,118.08,118.067,118.079,313300005.0
2006-11-03 17:48:00,118.073,118.085,118.062,118.085,92199999.0
2006-11-03 17:49:00,118.085,118.095,118.077,118.077,320699995.0
2006-11-03 17:50:00,118.075,118.084,118.055,118.084,329400001.0
2006-11-03 17:51:00,118.082,118.082,118.054,118.072,344900002.0
2006-11-03 17:52:00,118.084,118.091,118.079,118.079,110300002.0
2006-11-03 17:53:00,118.091,118.091,118.064,118.079,346099992.0
2006-11-03 17:54:00,118.087,118.089,118.082,118.086,269700007.0
2006-11-03 17:55:00,118.078,118.08,118.065,118.08,284100002.0
2006-11-03 17:56:00,118.088,118.102,118.088,118.102,197599998.0
2006-11-03 17:57:00,118.1,118.101,118.092,118.098,320300004.0
2006-11-03 17:58:00,118.088,118.088,118.078,118.08,286400000.0
2006-11-03 17:59:00,118.075,118.081,118.062,118.062,198199995.0
2006-11-03 18:00:00,118.033,118.046,118.033,118.039,192299997.0
2006-11-03 18:01:00,118.038,118.038,118.026,118.033,1966600014.0
2006-11-03 18:02:00,118.09,118.09,118.08,118.08,1554999991.0
2006-11-03 18:03:00,118.07,118.08,118.07,118.08,1554999991.0
2006-11-03 18:04:00,118.07,118.08,118.07,118.07,1554999991.0
2006-11-03 18:05:00,118.08,118.08,118.08,118.08,1554999991.0
2006-11-03 18:06:00,118.07,118.09,118.07,118.08,1554999991.0
2006-11-03 18:08:00,118.09,118.09,118.08,118.09,1554999991.0
2006-11-03 18:09:00,118.1,118.12,118.1,118.12,1554999991.0
2006-11-03 18:10:00,118.11,118.12,118.1,118.12,1554999991.0
2006-11-03 18:11:00,118.013,118.013,117.999,118.012,1554999991.0
2006-11-03 18:12:00,118.009,118.019,118.004,118.008,2027800009.0
2006-11-03 18:13:00,118.13,118.13,118.13,118.13,1735400004.0
2006-11-03 18:14:00,118.14,118.14,118.13,118.13,1735400004.0
2006-11-03 18:15:00,118.14,118.14,118.12,118.14,1735400004.0
2006-11-03 18:16:00,118.15,118.15,118.14,118.14,1735400004.0
2006-11-03 18:17:00,118.047,118.065,118.047,118.063,1735400004.0
2006-11-03 18:18:00,118.077,118.091,118.075,118.083,2124899987.0
2006-11-03 18:19:00,118.13,118.15,118.12,118.14,1899199998.0
2006-11-03 18:20:00,118.15,118.15,118.14,118.14,1899199998.0
2006-11-03 18:25:00,118.15,118.15,118.15,118.15,1899199998.0
2006-11-03 18:26:00,118.051,118.059,118.04,118.054,1899199998.0
2006-11-03 18:27:00,118.058,118.071,118.053,118.064,1983800007.0
2006-11-03 18:28:00,118.16,118.16,118.15,118.15,1702100018.0
2006-11-03 18:29:00,118.16,118.16,118.15,118.15,1702100018.0
2006-11-03 18:30:00,118.068,118.093,118.057,118.086,1702100018.0
2006-11-03 18:31:00,118.09,118.097,118.084,118.088,2114800007.0
2006-11-03 18:32:00,118.14,118.16,118.14,118.16,1858500005.0
2006-11-03 18:34:00,118.15,118.16,118.15,118.16,1858500005.0
2006-11-03 18:35:00,118.17,118.17,118.16,118.17,1858500005.0
2006-11-03 18:36:00,118.066,118.075,118.06,118.064,1858500005.0
2006-11-03 18:37:00,118.058,118.058,118.046,118.056,1156400003.0
2006-11-03 18:38:00,118.06,118.06,118.041,118.05,1154400009.0
2006-11-03 18:39:00,118.056,118.07,118.056,118.066,744400001.0
2006-11-03 18:40:00,118.065,118.068,118.057,118.058,1736700008.0
2006-11-03 18:41:00,118.06,118.069,118.057,118.066,1554100001.0
2006-11-03 18:42:00,118.066,118.088,118.066,118.085,1765100003.0
2006-11-03 18:43:00,118.083,118.083,118.066,118.074,1082899995.0
2006-11-03 18:44:00,118.072,118.086,118.042,118.064,932100000.0
2006-11-03 18:45:00,118.068,118.076,118.048,118.057,1477899993.0
2006-11-03 18:46:00,118.042,118.067,117.987,118.036,1740199998.0
2006-11-03 18:47:00,118.075,118.084,118.074,118.077,543300003.0
2006-11-03 18:48:00,118.069,118.075,118.04,118.067,726499997.0
2006-11-03 18:49:00,118.063,118.074,118.031,118.058,1623600004.0
2006-11-03 18:50:00,118.058,118.058,118.039,118.04,1964499993.0
2006-11-03 18:51:00,118.04,118.069,118.04,118.069,1600600001.0
2006-11-03 18:52:00,118.077,118.078,118.042,118.061,1630800004.0
2006-11-03 18:53:00,118.072,118.072,118.053,118.066,1488799984.0
2006-11-03 18:54:00,118.071,118.086,118.071,118.083,1998800023.0
2006-11-03 18:55:00,118.078,118.083,118.067,118.071,1993399994.0
2006-11-03 18:56:00,118.068,118.079,118.068,118.075,413399993.0
2006-11-03 18:57:00,118.077,118.083,118.073,118.081,859899997.0
2006-11-03 18:58:00,118.078,118.078,118.042,118.042,1342600003.0
2006-11-03 18:59:00,118.054,118.058,118.051,118.051,1732099998.0
2006-11-03 19:00:00,118.05,118.058,118.049,118.055,661800002.0
2006-11-03 19:01:00,118.067,118.073,118.046,118.046,555099996.0
2006-11-03 19:02:00,118.077,118.088,118.073,118.074,541799995.0
2006-11-03 19:03:00,118.059,118.071,118.035,118.071,1588299992.0
2006-11-03 19:04:00,118.074,118.083,118.047,118.083,910400002.0
2006-11-03 19:05:00,118.082,118.082,118.056,118.071,728200000.0
2006-11-03 19:06:00,118.075,118.086,118.074,118.08,1153400002.0
2006-11-03 19:07:00,118.13,118.13,118.11,118.12,1748199993.0
2006-11-03 19:08:00,118.083,118.107,118.083,118.107,1748199993.0
2006-11-03 19:09:00,118.105,118.118,118.103,118.104,655500004.0
2006-11-03 19:10:00,118.097,118.118,118.097,118.118,720299991.0
2006-11-03 19:11:00,118.119,118.122,118.092,118.118,586100000.0
2006-11-03 19:12:00,118.118,118.127,118.071,118.127,1019299988.0
2006-11-03 19:13:00,118.13,118.14,118.125,118.136,600299997.0
2006-11-03 19:14:00,118.131,118.132,118.098,118.117,639400002.0
2006-11-03 19:15:00,118.14,118.15,118.132,118.149,1859000009.0
2006-11-03 19:16:00,118.144,118.155,118.139,118.14,1094499995.0
2006-11-03 19:17:00,118.138,118.154,118.135,118.135,1072499987.0
2006-11-03 19:18:00,118.128,118.139,118.128,118.132,907599998.0
2006-11-03 19:19:00,118.134,118.146,118.122,118.141,1459299999.0
2006-11-03 19:20:00,118.144,118.152,118.14,118.142,789299999.0
2006-11-03 19:21:00,118.14,118.141,118.119,118.132,1515199999.0
2006-11-03 19:22:00,118.137,118.142,118.136,118.137,832800000.0
2006-11-03 19:23:00,118.14,118.14,118.14,118.14,1371300002.0
2006-11-03 19:24:00,118.136,118.142,118.11,118.111,1371300002.0
2006-11-03 19:25:00,118.138,118.157,118.138,118.153,1426900014.0
2006-11-03 19:27:00,118.152,118.163,118.139,118.163,1743500014.0
2006-11-03 19:28:00,118.148,118.168,118.13,118.151,904200003.0
2006-11-03 19:29:00,118.153,118.154,118.146,118.154,731399996.0
2006-11-03 19:30:00,118.148,118.153,118.131,118.153,832199993.0
2006-11-03 19:31:00,118.135,118.157,118.118,118.121,1551599993.0
2006-11-03 19:32:00,118.142,118.162,118.142,118.162,1929200012.0
2006-11-03 19:33:00,118.163,118.163,118.149,118.16,1204899992.0
2006-11-03 19:34:00,118.147,118.161,118.119,118.161,1031300006.0
2006-11-03 19:35:00,118.166,118.173,118.165,118.173,943400007.0
2006-11-03 19:36:00,118.161,118.166,118.139,118.165,369800002.0
2006-11-03 19:37:00,118.17,118.18,118.158,118.158,289700003.0
2006-11-03 19:38:00,118.15,118.158,118.118,118.123,1199499993.0
2006-11-03 19:39:00,118.15,118.157,118.147,118.155,1070399996.0
2006-11-03 19:40:00,118.153,118.161,118.133,118.151,1015299998.0
2006-11-03 19:41:00,118.143,118.143,118.109,118.133,1157300000.0
2006-11-03 19:42:00,118.14,118.148,118.137,118.14,744600005.0
2006-11-03 19:43:00,118.147,118.153,118.122,118.13,394899995.0
2006-11-03 19:44:00,118.13,118.138,118.13,118.135,1000300010.0
2006-11-03 19:45:00,118.135,118.138,118.13,118.135,655399998.0
2006-11-03 19:46:00,118.132,118.139,118.092,118.11,1228300009.0
2006-11-03 19:47:00,118.111,118.133,118.079,118.123,619000004.0
2006-11-03 19:48:00,118.118,118.126,118.078,118.107,1411899989.0
2006-11-03 19:49:00,118.127,118.133,118.123,118.133,763500005.0
2006-11-03 19:50:00,118.133,118.133,118.123,118.126,963500001.0
2006-11-03 19:51:00,118.117,118.129,118.091,118.104,773100002.0
2006-11-03 19:52:00,118.123,118.141,118.123,118.128,836899996.0
2006-11-03 19:53:00,118.125,118.139,118.089,118.089,1243200019.0
2006-11-03 19:54:00,118.087,118.117,118.081,118.115,1443499999.0
2006-11-03 19:55:00,118.088,118.131,118.088,118.131,657700003.0
2006-11-03 19:56:00,118.126,118.146,118.106,118.143,904000010.0
2006-11-03 19:57:00,118.142,118.148,118.104,118.138,471099998.0
2006-11-03 19:58:00,118.139,118.143,118.131,118.132,1675300003.0
2006-11-03 19:59:00,118.135,118.143,118.132,118.143,746899996.0
2006-11-03 20:00:00,118.142,118.142,118.123,118.123,273599999.0
2006-11-03 20:01:00,118.12,118.13,118.088,118.09,539000003.0
2006-11-03 20:02:00,118.12,118.127,118.119,118.125,1260200001.0
2006-11-03 20:03:00,118.123,118.124,118.116,118.124,827700000.0
2006-11-03 20:04:00,118.111,118.122,118.084,118.122,695299993.0
2006-11-03 20:05:00,118.12,118.131,118.12,118.125,850000009.0
2006-11-03 20:06:00,118.127,118.137,118.125,118.13,1802500008.0
2006-11-03 20:07:00,118.126,118.126,118.096,118.125,811599999.0
2006-11-03 20:08:00,118.12,118.138,118.101,118.131,895200009.0
2006-11-03 20:09:00,118.12,118.128,118.113,118.128,968799989.0
2006-11-03 20:10:00,118.132,118.132,118.115,118.115,734800008.0
2006-11-03 20:11:00,118.115,118.125,118.112,118.124,1627300004.0
2006-11-03 20:13:00,118.118,118.127,118.106,118.114,838900005.0
2006-11-03 20:14:00,118.118,118.133,118.081,118.116,1119700014.0
2006-11-03 20:15:00,118.116,118.123,118.086,118.113,1540800002.0
2006-11-03 20:16:00,118.112,118.119,118.092,118.105,1135299996.0
2006-11-03 20:17:00,118.118,118.118,118.096,118.096,633900002.0
2006-11-03 20:18:00,118.103,118.127,118.096,118.126,202000000.0
2006-11-03 20:19:00,118.129,118.154,118.129,118.153,1011200006.0
2006-11-03 20:20:00,118.155,118.155,118.114,118.122,793699997.0
2006-11-03 20:21:00,118.142,118.155,118.113,118.155,1259900003.0
2006-11-03 20:22:00,118.157,118.157,118.113,118.133,1457400001.0
2006-11-03 20:23:00,118.144,118.152,118.141,118.147,573200003.0
2006-11-03 20:24:00,118.142,118.146,118.121,118.126,848700010.0
2006-11-03 20:25:00,118.148,118.148,118.11,118.141,873900017.0
2006-11-03 20:26:00,118.128,118.145,118.105,118.145,1005999998.0
2006-11-03 20:27:00,118.147,118.147,118.134,118.137,1383699992.0
2006-11-03 20:28:00,118.133,118.133,118.12,118.125,1989700004.0
2006-11-03 20:30:00,118.02,118.02,117.99,118.0,593900001.0
2006-11-03 20:31:00,118.01,118.01,118.0,118.0,593900001.0
2006-11-03 20:32:00,118.01,118.01,118.01,118.01,593900001.0
2006-11-03 20:33:00,118.135,118.135,118.127,118.134,593900001.0
2006-11-03 20:34:00,118.121,118.128,118.105,118.125,394700001.0
2006-11-03 20:35:00,118.125,118.125,118.12,118.125,639800012.0
2006-11-03 20:36:00,118.123,118.123,118.117,118.117,478500007.0
2006-11-03 20:37:00,118.115,118.12,118.098,118.113,410900005.0
2006-11-03 20:38:00,118.113,118.113,118.098,118.105,1024100002.0
2006-11-03 20:39:00,118.103,118.108,118.08,118.102,1297599985.0
2006-11-03 20:40:00,118.0,118.0,117.99,118.0,1397500002.0
2006-11-03 20:41:00,118.08,118.115,118.08,118.104,1397500002.0
2006-11-03 20:42:00,118.1,118.105,118.097,118.1,1172200005.0
2006-11-03 20:43:00,118.09,118.103,118.089,118.103,1679299994.0
2006-11-03 20:44:00,118.102,118.102,118.087,118.102,1529499997.0
2006-11-03 20:45:00,118.103,118.107,118.081,118.097,1379400010.0
2006-11-03 20:46:00,118.102,118.102,118.085,118.095,1496900002.0
2006-11-03 20:47:00,118.093,118.093,118.071,118.085,1902800008.0
2006-11-03 20:48:00,118.093,118.101,118.059,118.101,1106399994.0
2006-11-03 20:49:00,118.09,118.109,118.069,118.098,1261399996.0
2006-11-03 20:50:00,118.09,118.1,118.088,118.098,1583900002.0
2006-11-03 20:51:00,118.1,118.103,118.097,118.098,584700000.0
2006-11-03 20:52:00,118.098,118.101,118.093,118.093,91600000.0
2006-11-03 20:53:00,118.084,118.101,118.065,118.101,1240899995.0
2006-11-03 20:54:00,118.103,118.103,118.09,118.097,639599995.0
2006-11-03 20:55:00,118.091,118.109,118.091,118.098,1890100006.0
2006-11-03 20:56:00,118.102,118.109,118.082,118.103,757300004.0
2006-11-03 20:57:00,118.116,118.116,118.092,118.105,1367000002.0
2006-11-03 20:58:00,117.97,117.97,117.97,117.97,1987200005.0
2006-11-03 20:59:00,117.98,117.99,117.97,117.99,1987200005.0
2006-11-03 21:00:00,118.117,118.118,118.097,118.103,1987200005.0
2006-11-03 21:01:00,118.103,118.103,118.09,118.09,1142499994.0
2006-11-03 21:02:00,118.092,118.094,118.075,118.083,922200002.0
2006-11-03 21:03:00,118.092,118.104,118.091,118.1,1137100003.0
2006-11-03 21:04:00,118.086,118.099,118.08,118.095,513600002.0
2006-11-03 21:05:00,118.092,118.099,118.072,118.08,797999987.0
2006-11-03 21:06:00,118.094,118.106,118.092,118.092,705600004.0
2006-11-03 21:07:00,118.091,118.097,118.059,118.08,1402300008.0
2006-11-03 21:08:00,118.09,118.09,118.062,118.09,718599987.0
2006-11-03 21:09:00,118.089,118.093,118.083,118.093,306899998.0
2006-11-03 21:10:00,118.092,118.092,118.052,118.06,481800003.0
2006-11-03 21:11:00,118.075,118.085,118.061,118.085,169299997.0
2006-11-03 21:12:00,118.086,118.091,118.08,118.081,472899994.0
2006-11-03 21:13:00,118.075,118.092,118.053,118.053,629300002.0
2006-11-03 21:14:00,118.086,118.094,118.082,118.089,1999099997.0
2006-11-03 21:15:00,118.088,118.088,118.074,118.081,1405399995.0
2006-11-03 21:16:00,118.073,118.081,118.056,118.059,959699992.0
2006-11-03 21:17:00,118.077,118.079,118.046,118.058,1364099999.0
2006-11-03 21:18:00,118.063,118.063,118.038,118.048,1072000000.0
2006-11-03 21:19:00,118.05,118.056,118.048,118.051,1263599997.0
2006-11-03 21:20:00,118.03,118.058,118.03,118.053,1338999988.0
2006-11-03 21:21:00,118.056,118.069,118.049,118.059,1236300009.0
2006-11-03 21:22:00,118.057,118.057,118.01,118.041,1621799977.0
2006-11-03 21:23:00,118.049,118.054,118.043,118.054,1029599994.0
2006-11-03 21:24:00,118.054,118.055,118.037,118.055,1825700000.0
2006-11-03 21:25:00,118.06,118.06,118.025,118.031,1886600001.0
2006-11-03 21:26:00,118.03,118.033,118.013,118.033,806700000.0
2006-11-03 21:27:00,118.033,118.036,118.019,118.019,692999991.0
2006-11-03 21:28:00,118.012,118.018,118.012,118.015,240500000.0
2006-11-03 21:29:00,118.014,118.018,118.004,118.004,889400013.0
2006-11-03 21:30:00,118.004,118.01,117.997,118.007,739499997.0
2006-11-03 21:31:00,118.004,118.019,118.004,118.017,145800000.0
2006-11-03 21:32:00,118.017,118.025,118.017,118.025,1243499999.0
2006-11-03 21:33:00,118.021,118.033,118.018,118.033,521100005.0
2006-11-03 21:34:00,118.033,118.033,118.016,118.02,668799989.0
2006-11-03 21:35:00,118.023,118.023,118.01,118.01,312299995.0
2006-11-03 21:36:00,118.013,118.024,118.012,118.016,404699999.0
2006-11-03 21:37:00,118.001,118.025,117.999,118.025,327199998.0
2006-11-03 21:38:00,118.027,118.027,118.017,118.023,251099998.0
2006-11-03 21:39:00,118.024,118.024,117.995,118.006,469000003.0
2006-11-03 21:40:00,118.006,118.009,117.994,118.0,514000001.0
2006-11-03 21:41:00,118.007,118.007,117.993,117.993,635899995.0
2006-11-03 21:42:00,117.988,117.996,117.971,117.996,1105199994.0
2006-11-03 21:43:00,117.99,118.003,117.974,117.998,484300002.0
2006-11-03 21:44:00,118.005,118.011,117.963,117.995,1478800002.0
2006-11-03 21:45:00,118.005,118.005,117.992,118.004,653699997.0
2006-11-03 21:46:00,117.997,118.009,117.997,117.997,873600004.0
2006-11-03 21:47:00,117.988,117.99,117.965,117.987,696899995.0
2006-11-03 21:48:00,117.987,117.997,117.974,117.993,839999999.0
2006-11-03 21:49:00,117.993,117.999,117.958,117.989,527699998.0
2006-11-03 21:50:00,117.987,117.987,117.969,117.972,150100000.0
2006-11-03 21:51:00,117.984,117.989,117.956,117.965,695699993.0
2006-11-03 21:52:00,117.978,118.008,117.968,118.008,176800004.0
2006-11-03 21:53:00,118.015,118.019,118.001,118.013,349399999.0
2006-11-03 21:54:00,118.015,118.031,118.01,118.017,774599993.0
2006-11-03 21:55:00,118.008,118.008,117.986,118.006,250400005.0
2006-11-03 21:56:00,118.012,118.013,117.996,117.996,499500003.0
2006-11-03 21:57:00,117.993,117.993,117.977,117.977,303099999.0
2006-11-03 21:58:00,117.975,117.975,117.97,117.975,144000003.0
2006-11-03 21:59:00,117.98,117.997,117.978,117.997,627600001.0
2006-11-03 22:00:00,118.001,118.014,118.0,118.002,778200002.0
2006-11-03 22:01:00,118.002,118.029,117.991,118.02,1363299995.0
2006-11-03 22:02:00,118.0,118.044,117.986,118.036,814800006.0
2006-11-03 22:03:00,118.033,118.045,118.029,118.039,302899999.0
2006-11-03 22:04:00,118.023,118.047,118.012,118.031,802399997.0
2006-11-03 22:05:00,118.021,118.031,118.002,118.028,206599998.0
2006-11-03 22:06:00,118.032,118.034,117.997,118.004,203100001.0
2006-11-03 22:07:00,118.01,118.014,117.982,118.0,469200002.0
2006-11-03 22:08:00,118.007,118.021,118.0,118.01,273599998.0
2006-11-03 22:09:00,117.999,118.022,117.999,118.021,306099994.0
2006-11-03 22:10:00,117.99,118.013,117.985,118.013,235100003.0
2006-11-03 22:11:00,118.025,118.025,117.973,118.013,520400010.0
2006-11-03 22:12:00,118.01,118.013,118.001,118.012,181099999.0
2006-11-03 22:13:00,118.008,118.016,118.003,118.003,417299994.0
2006-11-03 22:14:00,118.004,118.022,118.004,118.006,243799999.0
2006-11-03 22:15:00,118.0,118.025,117.987,118.025,225800001.0
2006-11-03 22:16:00,118.025,118.029,117.999,118.005,892300005.0
2006-11-03 22:17:00,118.012,118.024,118.003,118.003,360399992.0
2006-11-03 22:18:00,118.021,118.029,118.004,118.02,353300004.0
2006-11-03 22:19:00,118.017,118.022,118.002,118.006,316300002.0
2006-11-03 22:20:00,117.992,118.016,117.99,118.016,201000003.0
2006-11-03 22:21:00,118.032,118.037,118.002,118.027,203500004.0
2006-11-03 22:22:00,118.032,118.04,118.009,118.021,256100001.0
2006-11-03 22:23:00,118.03,118.035,117.985,117.997,281600004.0
2006-11-03 22:24:00,118.0,118.021,117.991,118.008,434599997.0
2006-11-03 22:25:00,118.02,118.02,117.984,117.994,286300000.0
2006-11-03 22:26:00,117.991,118.025,117.987,118.025,204599998.0
2006-11-03 22:27:00,118.021,118.021,117.977,117.996,852599999.0
2006-11-03 22:28:00,118.007,118.007,117.973,117.984,198600002.0
2006-11-03 22:29:00,118.005,118.008,117.979,117.985,230000000.0
2006-11-03 22:30:00,117.997,118.006,117.992,118.006,358499999.0
2006-11-03 22:31:00,118.013,118.014,117.981,117.999,238999997.0
2006-11-03 22:32:00,118.0,118.003,117.971,117.995,408299995.0
2006-11-03 22:33:00,118.0,118.0,117.957,117.996,807399992.0
2006-11-03 22:34:00,118.003,118.007,117.963,117.982,883600008.0
2006-11-03 22:35:00,117.983,117.996,117.977,117.988,277300000.0
2006-11-03 22:36:00,117.998,118.007,117.971,117.995,1032700003.0
2006-11-03 22:37:00,117.995,118.013,117.984,118.013,419699997.0
2006-11-03 22:38:00,118.01,118.01,117.98,117.99,259799999.0
2006-11-03 22:39:00,117.971,117.997,117.971,117.997,482399995.0
2006-11-03 22:40:00,118.001,118.013,117.989,117.993,741399991.0
2006-11-03 22:41:00,117.993,118.008,117.984,117.998,135799998.0
2006-11-03 22:42:00,118.012,118.012,117.987,118.001,228500001.0
2006-11-03 22:43:00,117.991,118.007,117.98,118.005,361499998.0
2006-11-03 22:44:00,117.985,118.008,117.98,117.994,249500000.0
2006-11-03 22:45:00,117.991,118.016,117.97,117.989,277800005.0
2006-11-03 22:46:00,117.998,118.029,117.988,118.006,231500002.0
2006-11-03 22:47:00,118.009,118.029,118.004,118.016,210000004.0
2006-11-03 22:48:00,118.014,118.032,117.988,117.995,342499997.0
2006-11-03 22:49:00,117.993,118.018,117.985,118.018,271399999.0
2006-11-03 22:50:00,118.005,118.018,117.984,117.984,642800009.0
2006-11-03 22:51:00,118.0,118.017,117.992,117.997,371499999.0
2006-11-03 22:52:00,117.991,118.017,117.991,118.005,242900007.0
2006-11-03 22:53:00,118.002,118.015,117.978,117.983,507499995.0
2006-11-03 22:54:00,117.993,118.005,117.982,117.992,231000004.0
2006-11-03 22:55:00,117.995,118.007,117.972,117.984,370499996.0
2006-11-03 22:56:00,117.997,118.005,117.968,117.982,337999999.0
2006-11-03 22:57:00,117.985,118.006,117.961,117.989,409199995.0
2006-11-03 22:58:00,117.979,118.008,117.973,118.008,277200000.0
2006-11-03 22:59:00,118.0,118.012,117.966,117.966,344899996.0
2006-11-03 23:00:00,117.98,118.018,117.98,118.01,279299995.0
2006-11-03 23:01:00,118.017,118.017,117.997,117.997,200900001.0
2006-11-03 23:02:00,118.008,118.008,117.994,117.997,118599998.0
2006-11-03 23:03:00,118.0,118.025,118.0,118.009,236599997.0
2006-11-03 23:04:00,118.025,118.045,118.004,118.004,120599999.0
2006-11-03 23:05:00,118.029,118.035,118.009,118.009,292899999.0
2006-11-03 23:06:00,118.028,118.029,118.0,118.004,146799997.0
2006-11-03 23:07:00,118.008,118.011,117.992,117.992,525200002.0
2006-11-03 23:08:00,117.999,118.001,117.991,117.991,572499998.0
2006-11-03 23:09:00,118.005,118.01,117.989,117.996,242999999.0
2006-11-03 23:10:00,118.005,118.005,117.991,117.998,346100006.0
2006-11-03 23:11:00,118.0,118.014,117.994,118.005,178400001.0
2006-11-03 23:12:00,118.009,118.018,117.996,118.002,228499996.0
2006-11-03 23:13:00,117.999,117.999,117.992,117.992,196599996.0
2006-11-03 23:14:00,117.991,118.002,117.984,117.984,250600003.0
2006-11-03 23:15:00,117.987,118.002,117.983,117.994,313299998.0
2006-11-03 23:16:00,117.994,118.008,117.994,118.001,212800000.0
2006-11-03 23:17:00,118.005,118.005,117.994,117.994,337100001.0
2006-11-03 23:18:00,118.005,118.017,117.997,118.0,197399997.0
2006-11-03 23:19:00,117.995,118.007,117.995,118.007,229700001.0
2006-11-03 23:20:00,118.007,118.024,118.0,118.0,172700001.0
2006-11-03 23:21:00,117.991,118.014,117.991,118.002,295599994.0
2006-11-03 23:22:00,118.0,118.006,117.987,117.987,256699999.0
2006-11-03 23:23:00,117.983,118.014,117.977,118.002,309399996.0
2006-11-03 23:24:00,118.006,118.012,118.005,118.005,105300000.0
2006-11-03 23:25:00,118.015,118.015,118.007,118.015,382799999.0
2006-11-03 23:26:00,117.991,118.008,117.987,117.998,445299998.0
2006-11-03 23:27:00,117.989,118.018,117.989,118.01,298000002.0
2006-11-03 23:28:00,117.995,118.005,117.987,117.997,279000000.0
2006-11-03 23:29:00,118.008,118.01,117.997,117.998,152299997.0
2006-11-03 23:30:00,118.006,118.011,117.997,117.999,314899998.0
2006-11-03 23:31:00,117.999,118.008,117.998,118.0,180500000.0
2006-11-03 23:32:00,117.989,118.012,117.989,118.012,176900002.0
2006-11-03 23:33:00,118.02,118.026,117.999,117.999,184599994.0
2006-11-03 23:34:00,118.0,118.021,117.991,118.021,74800001.0
2006-11-03 23:35:00,118.02,118.02,117.997,117.997,231999999.0
2006-11-03 23:36:00,117.998,118.01,117.991,118.002,210100001.0
2006-11-03 23:37:00,118.017,118.017,117.99,118.014,229900003.0
2006-11-03 23:38:00,118.0,118.01,117.994,118.01,103200002.0
2006-11-03 23:39:00,118.005,118.014,117.994,118.009,323700003.0
2006-11-03 23:40:00,117.993,118.012,117.981,117.998,339299999.0
2006-11-03 23:41:00,118.005,118.011,117.986,117.996,124900000.0
2006-11-03 23:42:00,118.005,118.011,117.995,118.011,433400002.0
2006-11-03 23:43:00,117.997,118.008,117.987,117.992,189899997.0
2006-11-03 23:44:00,117.965,117.998,117.964,117.986,213500000.0
2006-11-03 23:45:00,117.995,118.008,117.981,117.984,262700002.0
2006-11-03 23:46:00,117.99,118.006,117.982,118.0,139700001.0
2006-11-03 23:47:00,117.985,117.999,117.982,117.99,168700002.0
2006-11-03 23:48:00,117.982,117.996,117.975,117.987,204299998.0
2006-11-03 23:49:00,117.982,117.995,117.975,117.987,229399998.0
2006-11-03 23:50:00,117.982,117.985,117.98,117.985,148400000.0
2006-11-03 23:51:00,117.974,117.987,117.974,117.976,117300003.0
2006-11-03 23:52:00,117.992,118.002,117.974,117.974,217300000.0
2006-11-03 23:53:00,117.977,118.006,117.977,118.006,261200004.0
2006-11-03 23:54:00,118.01,118.01,117.997,117.997,256299992.0
2006-11-03 23:55:00,118.007,118.007,117.992,117.992,333700003.0
2006-11-03 23:56:00,117.996,118.026,117.996,118.011,281199993.0
2006-11-03 23:57:00,118.002,118.011,117.959,117.959,129400004.0
2006-11-03 23:58:00,117.975,117.991,117.975,117.975,125400004.0
2006-11-03 23:59:00,117.99,117.995,117.981,117.981,308100006.0
2006-11-06 00:00:00,118.046,118.07,118.045,118.067,328000005.0
2006-11-06 00:01:00,118.055,118.068,118.052,118.055,228899998.0
2006-11-06 00:02:00,118.055,118.065,118.047,118.053,262300000.0
2006-11-06 00:03:00,118.06,118.065,118.05,118.051,346299997.0
2006-11-06 00:04:00,118.057,118.067,118.047,118.065,200700004.0
2006-11-06 00:05:00,118.082,118.088,118.062,118.075,233600001.0
2006-11-06 00:06:00,118.083,118.083,118.062,118.062,224900003.0
2006-11-06 00:07:00,118.077,118.082,118.07,118.07,129200000.0
2006-11-06 00:08:00,118.07,118.07,118.058,118.07,123499996.0
2006-11-06 00:09:00,118.078,118.084,118.077,118.077,260500004.0
2006-11-06 00:10:00,118.077,118.077,118.052,118.063,134500001.0
2006-11-06 00:11:00,118.061,118.064,118.055,118.059,177799998.0
2006-11-06 00:12:00,118.077,118.077,118.062,118.072,248499998.0
2006-11-06 00:13:00,118.063,118.078,118.063,118.074,221099997.0
2006-11-06 00:14:00,118.073,118.081,118.068,118.08,196199996.0
2006-11-06 00:15:00,118.075,118.075,118.051,118.061,87000001.0
2006-11-06 00:16:00,118.051,118.051,118.023,118.027,53500000.0
2006-11-06 00:17:00,118.022,118.022,118.007,118.009,275899999.0
2006-11-06 00:18:00,118.013,118.02,118.003,118.02,211400001.0
2006-11-06 00:19:00,118.009,118.017,117.995,118.011,315699998.0
2006-11-06 00:20:00,118.014,118.014,117.979,117.985,165800001.0
2006-11-06 00:21:00,117.985,117.992,117.977,117.985,203500002.0
2006-11-06 00:22:00,117.983,118.017,117.983,118.013,154900004.0
2006-11-06 00:23:00,118.002,118.002,117.983,117.983,263800005.0
2006-11-06 00:24:00,117.984,117.99,117.976,117.983,259400003.0
2006-11-06 00:25:00,117.982,117.993,117.979,117.979,146000003.0
2006-11-06 00:26:00,117.976,117.993,117.976,117.993,189599999.0
2006-11-06 00:27:00,117.973,117.978,117.967,117.978,139300000.0
2006-11-06 00:28:00,117.99,118.0,117.984,118.0,152999996.0
2006-11-06 00:29:00,118.0,118.0,117.986,117.994,320700002.0
2006-11-06 00:30:00,117.99,117.992,117.972,117.992,230900003.0
2006-11-06 00:31:00,117.982,117.991,117.971,117.98,112700001.0
2006-11-06 00:32:00,117.987,117.99,117.971,117.971,116500000.0
2006-11-06 00:33:00,117.985,117.992,117.976,117.992,313499998.0
2006-11-06 00:34:00,117.995,118.011,117.995,118.011,123100002.0
2006-11-06 00:35:00,118.017,118.031,118.016,118.018,282999999.0
2006-11-06 00:36:00,118.012,118.012,118.004,118.008,297299999.0
2006-11-06 00:37:00,118.009,118.017,118.008,118.017,290299999.0
2006-11-06 00:38:00,118.007,118.014,117.996,118.014,240700004.0
2006-11-06 00:39:00,118.023,118.025,118.017,118.025,350499996.0
2006-11-06 00:40:00,118.016,118.016,117.988,118.004,176600001.0
2006-11-06 00:41:00,118.0,118.009,117.98,117.98,247500003.0
2006-11-06 00:42:00,118.0,118.0,117.957,117.971,360899999.0
2006-11-06 00:43:00,117.98,117.988,117.971,117.98,226899999.0
2006-11-06 00:44:00,117.978,117.978,117.949,117.964,198299999.0
2006-11-06 00:45:00,117.977,117.982,117.971,117.978,112800000.0
2006-11-06 00:46:00,117.987,117.987,117.964,117.974,194999995.0
2006-11-06 00:47:00,117.959,117.982,117.959,117.982,190700004.0
2006-11-06 00:48:00,117.978,117.99,117.976,117.982,259899997.0
2006-11-06 00:49:00,117.972,117.986,117.972,117.981,228799995.0
2006-11-06 00:50:00,117.974,117.983,117.969,117.983,111799998.0
2006-11-06 00:51:00,117.991,118.001,117.991,117.993,216899999.0
2006-11-06 00:52:00,118.003,118.016,118.002,118.006,269600000.0
2006-11-06 00:53:00,117.993,118.004,117.993,118.004,176400001.0
2006-11-06 00:54:00,118.003,118.003,117.995,118.003,36600000.0
2006-11-06 00:55:00,118.0,118.01,117.991,118.001,192199995.0
2006-11-06 00:56:00,117.979,117.979,117.945,117.963,378100004.0
2006-11-06 00:57:00,117.971,117.987,117.966,117.986,192100001.0
2006-11-06 00:58:00,117.988,117.997,117.974,117.98,283300004.0
2006-11-06 00:59:00,117.967,117.997,117.967,117.994,415700004.0
2006-11-06 01:00:00,117.988,118.009,117.973,117.996,263399997.0
2006-11-06 01:01:00,117.992,117.997,117.969,117.997,212100003.0
2006-11-06 01:02:00,117.997,118.008,117.983,117.988,143799999.0
2006-11-06 01:03:00,118.005,118.006,117.984,117.995,209500000.0
2006-11-06 01:04:00,118.002,118.004,117.993,118.004,149399998.0
2006-11-06 01:05:00,117.99,118.005,117.979,118.005,132799995.0
2006-11-06 01:06:00,118.011,118.011,117.998,118.003,172799998.0
2006-11-06 01:07:00,117.998,118.012,117.992,118.012,219600004.0
2006-11-06 01:08:00,117.993,117.993,117.977,117.977,111500000.0
2006-11-06 01:09:00,117.99,117.996,117.98,117.985,148800002.0
2006-11-06 01:10:00,117.987,117.996,117.982,117.982,305199998.0
2006-11-06 01:11:00,117.978,117.987,117.973,117.987,261000000.0
2006-11-06 01:12:00,117.98,117.985,117.98,117.985,96399998.0
2006-11-06 01:13:00,117.985,117.994,117.965,117.988,243400002.0
2006-11-06 01:14:00,117.99,117.99,117.971,117.986,170100000.0
2006-11-06 01:15:00,117.98,117.984,117.959,117.967,228400001.0
2006-11-06 01:16:00,117.998,117.998,117.985,117.988,287199992.0
2006-11-06 01:17:00,117.979,117.982,117.961,117.976,339500005.0
2006-11-06 01:18:00,117.968,117.98,117.952,117.98,170900001.0
2006-11-06 01:19:00,117.961,117.977,117.953,117.968,191699999.0
2006-11-06 01:20:00,117.968,117.968,117.933,117.958,160299999.0
2006-11-06 01:21:00,117.943,117.961,117.934,117.961,77499998.0
2006-11-06 01:22:00,117.966,117.966,117.939,117.949,309199999.0
2006-11-06 01:23:00,117.955,117.955,117.926,117.932,228600000.0
2006-11-06 01:24:00,117.96,117.96,117.947,117.955,195400000.0
2006-11-06 01:25:00,117.94,117.95,117.926,117.95,162999998.0
2006-11-06 01:26:00,117.958,117.959,117.914,117.914,380699996.0
2006-11-06 01:27:00,117.945,117.953,117.926,117.953,368400007.0
2006-11-06 01:28:00,117.948,117.968,117.948,117.964,151400003.0
2006-11-06 01:29:00,117.931,117.956,117.927,117.956,298200002.0
2006-11-06 01:30:00,117.938,117.951,117.934,117.951,151400003.0
2006-11-06 01:31:00,117.952,117.962,117.95,117.956,238599996.0
2006-11-06 01:32:00,117.937,117.95,117.922,117.95,178100004.0
2006-11-06 01:33:00,117.94,117.957,117.93,117.956,160699996.0
2006-11-06 01:34:00,117.946,117.947,117.92,117.92,341599996.0
2006-11-06 01:35:00,117.932,117.941,117.917,117.922,397300008.0
2006-11-06 01:36:00,117.936,117.941,117.925,117.941,138200001.0
2006-11-06 01:37:00,117.933,117.943,117.925,117.925,276799999.0
2006-11-06 01:38:00,117.954,117.955,117.944,117.955,169200004.0
2006-11-06 01:39:00,117.932,117.949,117.92,117.941,216400000.0
2006-11-06 01:40:00,117.939,117.944,117.92,117.92,287100002.0
2006-11-06 01:41:00,117.94,117.946,117.93,117.939,195500003.0
2006-11-06 01:42:00,117.938,117.95,117.927,117.95,154900001.0
2006-11-06 01:43:00,117.945,117.964,117.941,117.962,221099999.0
2006-11-06 01:44:00,117.966,117.967,117.937,117.943,122300003.0
2006-11-06 01:45:00,117.973,117.973,117.964,117.967,187899997.0
2006-11-06 01:46:00,117.955,117.965,117.928,117.935,298499996.0
2006-11-06 01:47:00,117.936,117.953,117.936,117.946,188300001.0
2006-11-06 01:48:00,117.943,117.947,117.925,117.947,160299999.0
2006-11-06 01:49:00,117.935,117.957,117.934,117.957,282900005.0
2006-11-06 01:50:00,117.945,117.945,117.928,117.932,171499998.0
2006-11-06 01:51:00,117.943,117.943,117.916,117.928,203899999.0
2006-11-06 01:52:00,117.94,117.947,117.934,117.942,127999995.0
2006-11-06 01:53:00,117.928,117.951,117.928,117.951,180900000.0
2006-11-06 01:54:00,117.946,117.955,117.94,117.955,184200002.0
2006-11-06 01:55:00,117.954,117.954,117.93,117.93,162500001.0
2006-11-06 01:56:00,117.919,117.922,117.912,117.913,88699999.0
2006-11-06 01:57:00,117.907,117.919,117.893,117.9,208799995.0
2006-11-06 01:58:00,117.915,117.915,117.894,117.909,179199999.0
2006-11-06 01:59:00,117.915,117.93,117.902,117.925,350200003.0
2006-11-06 02:00:00,117.909,117.918,117.898,117.912,233799993.0
2006-11-06 02:01:00,117.908,117.908,117.879,117.88,320899997.0
2006-11-06 02:02:00,117.861,117.861,117.79,117.812,184899999.0
2006-11-06 02:03:00,117.818,117.844,117.813,117.839,283300006.0
2006-11-06 02:04:00,117.844,117.868,117.844,117.865,130699998.0
2006-11-06 02:05:00,117.872,117.884,117.872,117.873,208600000.0
2006-11-06 02:06:00,117.873,117.88,117.865,117.872,249200002.0
2006-11-06 02:07:00,117.861,117.861,117.848,117.848,107700002.0
2006-11-06 02:08:00,117.857,117.86,117.845,117.846,242600006.0
2006-11-06 02:09:00,117.865,117.871,117.854,117.871,211200000.0
2006-11-06 02:10:00,117.872,117.89,117.872,117.873,304999996.0
2006-11-06 02:11:00,117.873,117.877,117.857,117.858,183399998.0
2006-11-06 02:12:00,117.845,117.889,117.833,117.888,429700000.0
2006-11-06 02:13:00,117.883,117.901,117.877,117.894,285300002.0
2006-11-06 02:14:00,117.903,117.905,117.896,117.905,253300001.0
2006-11-06 02:15:00,117.89,117.894,117.878,117.886,292400001.0
2006-11-06 02:16:00,117.897,117.897,117.879,117.887,218900000.0
2006-11-06 02:17:00,117.881,117.901,117.881,117.896,295199999.0
2006-11-06 02:18:00,117.878,117.903,117.878,117.903,196800000.0
2006-11-06 02:19:00,117.912,117.932,117.912,117.921,198800002.0
2006-11-06 02:20:00,117.911,117.916,117.901,117.911,113899997.0
2006-11-06 02:21:00,117.911,117.921,117.911,117.915,170600000.0
2006-11-06 02:22:00,117.918,117.923,117.912,117.92,222099999.0
2006-11-06 02:23:00,117.922,117.928,117.912,117.917,221300000.0
2006-11-06 02:24:00,117.937,117.937,117.911,117.911,227400002.0
2006-11-06 02:25:00,117.948,117.95,117.932,117.942,453500005.0
2006-11-06 02:26:00,117.948,117.948,117.933,117.944,195799998.0
2006-11-06 02:27:00,117.945,117.945,117.926,117.941,260500000.0
2006-11-06 02:28:00,117.942,117.958,117.935,117.947,206500002.0
2006-11-06 02:29:00,117.953,117.953,117.941,117.947,66699999.0
2006-11-06 02:30:00,117.944,117.952,117.913,117.941,248500005.0
2006-11-06 02:31:00,117.958,117.96,117.944,117.953,254499999.0
2006-11-06 02:32:00,117.958,117.959,117.919,117.94,260000006.0
2006-11-06 02:33:00,117.933,117.957,117.928,117.951,251800000.0
2006-11-06 02:34:00,117.953,117.953,117.945,117.946,395500004.0
2006-11-06 02:35:00,117.957,117.972,117.953,117.972,365099998.0
2006-11-06 02:36:00,117.978,117.979,117.944,117.964,212899994.0
2006-11-06 02:37:00,117.969,117.981,117.957,117.979,256499998.0
2006-11-06 02:38:00,117.965,117.989,117.965,117.985,198899997.0
2006-11-06 02:39:00,117.965,117.974,117.96,117.968,307700000.0
2006-11-06 02:40:00,117.979,117.979,117.965,117.965,245899996.0
2006-11-06 02:41:00,117.974,117.98,117.969,117.969,240600005.0
2006-11-06 02:42:00,117.963,117.995,117.963,117.99,220599996.0
2006-11-06 02:43:00,117.995,117.995,117.964,117.983,252799995.0
2006-11-06 02:44:00,117.995,118.006,117.982,117.982,253500000.0
2006-11-06 02:45:00,117.977,117.988,117.964,117.964,388100000.0
2006-11-06 02:46:00,117.99,117.991,117.982,117.991,161000000.0
2006-11-06 02:47:00,117.988,117.996,117.98,117.987,413900003.0
2006-11-06 02:48:00,117.995,117.995,117.988,117.99,210899996.0
2006-11-06 02:49:00,117.998,117.999,117.993,117.995,183300001.0
2006-11-06 02:50:00,117.987,117.999,117.983,117.997,227300003.0
2006-11-06 02:51:00,117.997,118.003,117.991,118.0,200299998.0
2006-11-06 02:52:00,118.002,118.002,117.981,117.981,229100001.0
2006-11-06 02:53:00,117.993,118.002,117.974,118.002,217500002.0
2006-11-06 02:54:00,117.99,117.99,117.979,117.979,248700001.0
2006-11-06 02:55:00,117.985,118.002,117.985,118.002,76700002.0
2006-11-06 02:56:00,118.004,118.015,117.992,118.009,273199999.0
2006-11-06 02:57:00,117.995,118.009,117.981,118.006,234300004.0
2006-11-06 02:58:00,118.032,118.048,118.032,118.042,244100003.0
2006-11-06 02:59:00,118.041,118.041,118.02,118.02,186100000.0
2006-11-06 03:00:00,117.996,118.032,117.996,118.031,167499999.0
2006-11-06 03:01:00,118.038,118.046,118.028,118.041,245500003.0
2006-11-06 03:02:00,118.035,118.035,118.019,118.027,109799999.0
2006-11-06 03:03:00,118.021,118.021,118.003,118.014,50700001.0
2006-11-06 03:04:00,118.016,118.032,118.016,118.032,283600000.0
2006-11-06 03:05:00,118.052,118.065,118.04,118.04,273800005.0
2006-11-06 03:06:00,118.038,118.04,118.024,118.028,285399999.0
2006-11-06 03:07:00,118.02,118.023,118.014,118.023,271299997.0
2006-11-06 03:08:00,118.026,118.03,118.012,118.024,149100000.0
2006-11-06 03:09:00,118.022,118.022,118.01,118.02,100800001.0
2006-11-06 03:10:00,118.029,118.053,118.029,118.053,181800006.0
2006-11-06 03:11:00,118.053,118.056,118.044,118.056,251499999.0
2006-11-06 03:12:00,118.049,118.063,118.042,118.063,283699994.0
2006-11-06 03:13:00,118.071,118.071,118.052,118.071,386699993.0
2006-11-06 03:14:00,118.058,118.064,118.056,118.06,87900001.0
2006-11-06 03:15:00,118.077,118.08,118.072,118.075,322700001.0
2006-11-06 03:16:00,118.06,118.074,118.056,118.067,284100001.0
2006-11-06 03:17:00,118.072,118.089,118.072,118.085,251199999.0
2006-11-06 03:18:00,118.078,118.078,118.037,118.052,252900001.0
2006-11-06 03:19:00,118.057,118.066,118.023,118.066,222200000.0
2006-11-06 03:20:00,118.072,118.072,118.053,118.053,208499999.0
2006-11-06 03:21:00,118.045,118.058,118.039,118.041,159799995.0
2006-11-06 03:22:00,118.035,118.038,118.013,118.038,101400002.0
2006-11-06 03:23:00,118.033,118.033,118.018,118.021,384400002.0
2006-11-06 03:24:00,118.021,118.021,118.006,118.015,347400005.0
2006-11-06 03:25:00,118.028,118.032,118.014,118.021,172800001.0
2006-11-06 03:26:00,118.038,118.039,117.995,118.013,244599997.0
2006-11-06 03:27:00,118.038,118.04,118.024,118.032,187399996.0
2006-11-06 03:28:00,118.035,118.035,118.028,118.035,237799999.0
2006-11-06 03:29:00,118.037,118.037,118.005,118.024,212999997.0
2006-11-06 03:30:00,118.021,118.031,118.013,118.031,222099997.0
2006-11-06 03:31:00,118.035,118.043,118.028,118.039,251500006.0
2006-11-06 03:32:00,118.042,118.048,118.003,118.028,182699997.0
2006-11-06 03:33:00,118.038,118.046,118.033,118.034,118200003.0
2006-11-06 03:34:00,118.025,118.035,118.01,118.03,170999999.0
2006-11-06 03:35:00,118.025,118.035,118.025,118.028,81199998.0
2006-11-06 03:36:00,118.011,118.025,117.996,118.025,195800001.0
2006-11-06 03:37:00,118.015,118.028,118.009,118.027,194299996.0
2006-11-06 03:38:00,118.022,118.04,118.016,118.032,95500002.0
2006-11-06 03:39:00,118.032,118.032,118.015,118.031,264100000.0
2006-11-06 03:40:00,118.015,118.033,117.995,118.028,273399999.0
2006-11-06 03:41:00,118.025,118.031,118.012,118.012,270000005.0
2006-11-06 03:42:00,118.008,118.021,117.997,118.021,291400003.0
2006-11-06 03:43:00,118.009,118.027,117.997,118.026,293499998.0
2006-11-06 03:44:00,118.031,118.036,118.027,118.032,246999999.0
2006-11-06 03:45:00,118.037,118.039,118.022,118.033,256299999.0
2006-11-06 03:46:00,118.033,118.043,118.016,118.034,261699998.0
2006-11-06 03:47:00,118.038,118.043,118.025,118.029,295200000.0
2006-11-06 03:48:00,118.038,118.038,117.998,118.028,290100003.0
2006-11-06 03:49:00,118.029,118.035,118.018,118.035,68399998.0
2006-11-06 03:50:00,118.023,118.039,118.006,118.036,179800003.0
2006-11-06 03:51:00,118.035,118.039,118.008,118.039,328100002.0
2006-11-06 03:52:00,118.038,118.047,118.022,118.046,323400002.0
2006-11-06 03:53:00,118.034,118.04,118.016,118.028,267499998.0
2006-11-06 03:54:00,118.01,118.031,118.009,118.031,347799992.0
2006-11-06 03:55:00,118.016,118.024,118.006,118.013,193699997.0
2006-11-06 03:56:00,118.01,118.021,118.009,118.021,342599997.0
2006-11-06 03:57:00,118.01,118.02,118.01,118.02,207600003.0
2006-11-06 03:58:00,118.013,118.03,118.004,118.03,274200001.0
2006-11-06 03:59:00,118.028,118.03,118.007,118.014,226199998.0
2006-11-06 04:00:00,118.01,118.034,117.999,118.014,455400003.0
2006-11-06 04:01:00,118.013,118.015,117.986,118.015,338300002.0
2006-11-06 04:02:00,118.011,118.033,118.009,118.033,468799998.0
2006-11-06 04:03:00,118.02,118.024,117.99,118.002,335999996.0
2006-11-06 04:04:00,118.018,118.02,118.004,118.008,194200000.0
2006-11-06 04:05:00,118.01,118.015,117.975,117.986,149299999.0
2006-11-06 04:06:00,117.99,118.012,117.985,118.012,312299997.0
2006-11-06 04:07:00,118.011,118.011,117.994,118.007,317099999.0
2006-11-06 04:08:00,118.012,118.012,117.99,118.009,219199995.0
2006-11-06 04:09:00,118.01,118.026,118.006,118.019,246100003.0
2006-11-06 04:10:00,118.022,118.024,117.999,118.017,181900006.0
2006-11-06 04:11:00,118.013,118.016,118.001,118.016,135099998.0
2006-11-06 04:12:00,118.015,118.029,117.998,118.029,290099997.0
2006-11-06 04:13:00,118.028,118.041,118.012,118.029,287499997.0
2006-11-06 04:14:00,118.04,118.043,118.009,118.02,375899997.0
2006-11-06 04:15:00,118.032,118.032,118.014,118.018,256900003.0
2006-11-06 04:16:00,118.003,118.019,117.99,118.016,221699999.0
2006-11-06 04:17:00,118.027,118.038,118.026,118.033,326999995.0
2006-11-06 04:18:00,118.02,118.036,118.018,118.028,173500001.0
2006-11-06 04:19:00,118.04,118.042,118.018,118.024,216700002.0
2006-11-06 04:20:00,118.03,118.035,118.014,118.024,327099999.0
2006-11-06 04:21:00,118.017,118.028,118.01,118.015,256100002.0
2006-11-06 04:22:00,118.02,118.036,118.009,118.03,203799996.0
2006-11-06 04:23:00,118.03,118.036,118.019,118.035,200900005.0
2006-11-06 04:24:00,118.004,118.019,118.003,118.01,106200001.0
2006-11-06 04:25:00,118.009,118.029,118.004,118.029,266499999.0
2006-11-06 04:26:00,118.012,118.028,118.002,118.028,283299994.0
2006-11-06 04:27:00,118.025,118.035,118.023,118.028,274199998.0
2006-11-06 04:28:00,118.036,118.038,117.997,118.015,168800002.0
2006-11-06 04:29:00,118.023,118.023,118.006,118.014,169400004.0
2006-11-06 04:30:00,117.998,118.016,117.998,118.01,241799994.0
2006-11-06 04:31:00,118.003,118.026,117.994,118.026,179599999.0
2006-11-06 04:32:00,118.023,118.028,118.02,118.02,192299996.0
2006-11-06 04:33:00,118.017,118.031,118.003,118.02,225500000.0
2006-11-06 04:34:00,118.012,118.034,118.008,118.029,211299998.0
2006-11-06 04:35:00,118.015,118.015,117.991,118.012,187000000.0
2006-11-06 04:36:00,118.012,118.017,118.003,118.01,284899998.0
2006-11-06 04:37:00,118.014,118.021,118.006,118.014,266399995.0
2006-11-06 04:38:00,118.015,118.026,117.998,118.026,212399996.0
2006-11-06 04:39:00,118.008,118.033,117.999,118.028,356800000.0
2006-11-06 04:40:00,118.02,118.021,117.983,117.983,349700002.0
2006-11-06 04:41:00,118.019,118.024,118.006,118.006,171399999.0
2006-11-06 04:42:00,118.023,118.023,117.971,118.0,153599999.0
2006-11-06 04:43:00,118.021,118.021,118.016,118.016,6700000.0
2006-11-06 04:44:00,118.011,118.011,117.982,117.997,276199998.0
2006-11-06 04:45:00,117.998,118.006,117.977,118.006,261800001.0
2006-11-06 04:46:00,118.02,118.025,118.001,118.001,368500000.0
2006-11-06 04:47:00,118.0,118.002,117.994,118.0,248100005.0
2006-11-06 04:48:00,118.007,118.013,118.002,118.013,161099998.0
2006-11-06 04:49:00,118.0,118.015,117.99,118.0,346499995.0
2006-11-06 04:50:00,118.002,118.009,117.972,117.983,171299998.0
2006-11-06 04:51:00,118.01,118.01,117.999,118.005,351600002.0
2006-11-06 04:52:00,117.995,118.015,117.977,118.007,232500002.0
2006-11-06 04:53:00,118.007,118.018,117.994,117.996,218499995.0
2006-11-06 04:54:00,118.004,118.022,117.989,118.018,253700005.0
2006-11-06 04:55:00,118.01,118.011,117.994,118.006,486499991.0
2006-11-06 04:56:00,118.002,118.008,117.983,118.0,271499999.0
2006-11-06 04:57:00,118.008,118.014,117.984,117.997,163399996.0
2006-11-06 04:58:00,117.998,118.01,117.99,118.006,239799998.0
2006-11-06 04:59:00,118.008,118.008,117.991,118.0,191099997.0
2006-11-06 05:00:00,118.002,118.011,117.982,118.006,175100001.0
2006-11-06 05:01:00,118.013,118.021,118.009,118.014,128700000.0
2006-11-06 05:02:00,118.007,118.007,117.987,117.987,411499997.0
2006-11-06 05:03:00,118.017,118.017,117.992,118.01,278400002.0
2006-11-06 05:04:00,118.013,118.016,118.002,118.016,145600003.0
2006-11-06 05:05:00,118.015,118.02,117.996,118.003,292199995.0
2006-11-06 05:06:00,118.01,118.014,117.996,118.002,270200001.0
2006-11-06 05:07:00,118.005,118.016,118.003,118.003,205199996.0
2006-11-06 05:08:00,118.005,118.015,118.005,118.013,217699996.0
2006-11-06 05:09:00,118.003,118.013,117.999,118.013,313100000.0
2006-11-06 05:10:00,118.01,118.013,118.003,118.004,184799998.0
2006-11-06 05:11:00,118.003,118.003,117.99,118.003,107399995.0
2006-11-06 05:12:00,117.998,118.006,117.998,118.006,337799995.0
2006-11-06 05:13:00,118.013,118.013,118.003,118.013,133499999.0
2006-11-06 05:14:00,118.017,118.017,118.003,118.005,240699997.0
2006-11-06 05:15:00,118.01,118.014,117.991,118.0,239200004.0
2006-11-06 05:16:00,118.01,118.01,117.977,117.993,357599999.0
2006-11-06 05:17:00,118.01,118.018,117.992,118.018,171799999.0
2006-11-06 05:18:00,118.003,118.003,117.987,117.987,203500000.0
2006-11-06 05:19:00,118.002,118.016,117.994,117.994,265299994.0
2006-11-06 05:20:00,118.008,118.008,117.992,117.992,167600002.0
2006-11-06 05:21:00,117.987,118.014,117.987,118.012,237999997.0
2006-11-06 05:22:00,118.01,118.021,117.995,118.016,188699999.0
2006-11-06 05:23:00,117.995,118.024,117.99,118.017,352799995.0
2006-11-06 05:24:00,118.01,118.029,117.997,118.009,300300001.0
2006-11-06 05:25:00,118.003,118.028,118.003,118.022,151100001.0
2006-11-06 05:26:00,118.001,118.001,117.985,117.989,236200002.0
2006-11-06 05:27:00,118.015,118.02,117.999,118.012,227399998.0
2006-11-06 05:28:00,118.005,118.015,117.984,118.004,282400001.0
2006-11-06 05:29:00,118.023,118.027,117.997,118.001,281100001.0
2006-11-06 05:30:00,118.022,118.022,118.009,118.021,170900004.0
2006-11-06 05:31:00,118.032,118.034,118.006,118.017,451100003.0
2006-11-06 05:32:00,117.997,118.022,117.994,118.022,418399993.0
2006-11-06 05:33:00,118.02,118.027,118.02,118.026,257299994.0
2006-11-06 05:34:00,118.016,118.026,118.014,118.014,266499998.0
2006-11-06 05:35:00,118.038,118.039,117.993,118.006,317100003.0
2006-11-06 05:36:00,118.007,118.022,118.0,118.003,221199996.0
2006-11-06 05:37:00,118.007,118.03,118.007,118.027,246500006.0
2006-11-06 05:38:00,118.011,118.026,117.976,118.026,128600000.0
2006-11-06 05:39:00,118.022,118.037,118.009,118.036,126400001.0
2006-11-06 05:40:00,118.038,118.051,118.038,118.047,151100002.0
2006-11-06 05:41:00,118.04,118.04,118.022,118.022,236299999.0
2006-11-06 05:42:00,118.015,118.032,118.006,118.017,203399999.0
2006-11-06 05:43:00,118.038,118.039,118.013,118.022,236700000.0
2006-11-06 05:44:00,118.025,118.025,118.013,118.019,205900003.0
2006-11-06 05:45:00,118.015,118.028,118.0,118.028,268500000.0
2006-11-06 05:46:00,118.018,118.035,118.016,118.035,217699998.0
2006-11-06 05:47:00,118.035,118.045,118.027,118.04,325800002.0
2006-11-06 05:48:00,118.034,118.046,118.019,118.046,96299998.0
2006-11-06 05:49:00,118.053,118.055,118.045,118.05,228999999.0
2006-11-06 05:50:00,118.02,118.06,118.013,118.047,298200001.0
2006-11-06 05:51:00,118.054,118.054,118.047,118.047,261200000.0
2006-11-06 05:52:00,118.027,118.038,118.021,118.024,308799999.0
2006-11-06 05:53:00,118.04,118.056,118.039,118.044,366400000.0
2006-11-06 05:54:00,118.035,118.04,118.012,118.035,376200003.0
2006-11-06 05:55:00,118.02,118.054,118.011,118.047,275400002.0
2006-11-06 05:56:00,118.035,118.061,118.028,118.042,307599996.0
2006-11-06 05:57:00,118.033,118.052,118.024,118.052,188099994.0
2006-11-06 05:58:00,118.051,118.051,118.028,118.028,240500001.0
2006-11-06 05:59:00,118.035,118.041,118.035,118.036,109700003.0
2006-11-06 06:00:00,118.035,118.049,118.035,118.045,246400005.0
2006-11-06 06:01:00,118.05,118.05,118.034,118.04,149500005.0
2006-11-06 06:02:00,118.035,118.045,118.024,118.045,276500004.0
2006-11-06 06:03:00,118.025,118.048,118.023,118.043,374799988.0
2006-11-06 06:04:00,118.01,118.032,118.0,118.032,192100002.0
2006-11-06 06:05:00,118.04,118.042,118.019,118.042,309100001.0
2006-11-06 06:06:00,118.042,118.058,118.028,118.055,304399995.0
2006-11-06 06:07:00,118.033,118.055,118.022,118.055,176400001.0
2006-11-06 06:08:00,118.063,118.063,118.054,118.057,305000002.0
2006-11-06 06:09:00,118.058,118.061,118.058,118.058,171100004.0
2006-11-06 06:10:00,118.033,118.053,118.021,118.048,194700000.0
2006-11-06 06:11:00,118.047,118.059,118.036,118.053,205100001.0
2006-11-06 06:12:00,118.035,118.067,118.025,118.065,171700001.0
2006-11-06 06:13:00,118.05,118.05,118.028,118.036,195100001.0
2006-11-06 06:14:00,118.033,118.053,118.022,118.043,137300005.0
2006-11-06 06:15:00,118.03,118.045,118.016,118.016,355600001.0
2006-11-06 06:16:00,118.013,118.059,118.005,118.053,208299999.0
2006-11-06 06:17:00,118.048,118.056,118.037,118.055,325999996.0
2006-11-06 06:18:00,118.041,118.05,118.032,118.047,247899998.0
2006-11-06 06:19:00,118.042,118.057,118.04,118.055,243199997.0
2006-11-06 06:20:00,118.051,118.051,118.023,118.05,230000003.0
2006-11-06 06:21:00,118.056,118.06,118.041,118.051,266299998.0
2006-11-06 06:22:00,118.043,118.059,118.035,118.051,248299997.0
2006-11-06 06:23:00,118.053,118.076,118.038,118.076,224299998.0
2006-11-06 06:24:00,118.055,118.064,118.036,118.052,314900000.0
2006-11-06 06:25:00,118.06,118.066,118.052,118.052,321700004.0
2006-11-06 06:26:00,118.053,118.072,118.05,118.055,209000000.0
2006-11-06 06:27:00,118.058,118.06,118.033,118.06,212600003.0
2006-11-06 06:28:00,118.045,118.059,118.034,118.037,299900003.0
2006-11-06 06:29:00,118.061,118.076,118.059,118.07,176000005.0
2006-11-06 06:30:00,118.055,118.067,118.048,118.058,244099992.0
2006-11-06 06:31:00,118.043,118.057,118.043,118.052,290900001.0
2006-11-06 06:32:00,118.06,118.065,118.037,118.054,134999999.0
2006-11-06 06:33:00,118.054,118.062,118.051,118.052,293100005.0
2006-11-06 06:34:00,118.055,118.063,118.03,118.048,244499995.0
2006-11-06 06:35:00,118.058,118.06,118.043,118.048,288000003.0
2006-11-06 06:36:00,118.062,118.062,118.048,118.051,401799997.0
2006-11-06 06:37:00,118.052,118.061,118.052,118.056,133600000.0
2006-11-06 06:38:00,118.06,118.065,118.026,118.048,261199997.0
2006-11-06 06:39:00,118.062,118.062,118.046,118.05,382000002.0
2006-11-06 06:40:00,118.06,118.065,118.047,118.06,167299998.0
2006-11-06 06:41:00,118.06,118.06,118.047,118.05,245500003.0
2006-11-06 06:42:00,118.05,118.05,118.038,118.046,243400002.0
2006-11-06 06:43:00,118.045,118.055,118.042,118.044,370900001.0
2006-11-06 06:44:00,118.055,118.055,118.05,118.05,139299997.0
2006-11-06 06:45:00,118.046,118.06,118.046,118.055,249900002.0
2006-11-06 06:46:00,118.068,118.068,118.054,118.063,260399998.0
2006-11-06 06:47:00,118.047,118.047,118.034,118.039,166100001.0
2006-11-06 06:48:00,118.029,118.062,118.026,118.055,256099998.0
2006-11-06 06:49:00,118.063,118.063,118.047,118.052,218600004.0
2006-11-06 06:50:00,118.053,118.057,118.026,118.057,249300004.0
2006-11-06 06:51:00,118.067,118.067,118.04,118.04,293100003.0
2006-11-06 06:52:00,118.033,118.063,118.021,118.062,240399998.0
2006-11-06 06:53:00,118.05,118.05,118.029,118.049,159200004.0
2006-11-06 06:54:00,118.042,118.057,118.04,118.047,252600001.0
2006-11-06 06:55:00,118.045,118.06,118.042,118.06,161499998.0
2006-11-06 06:56:00,118.062,118.062,118.03,118.031,281399996.0
2006-11-06 06:57:00,118.038,118.061,118.038,118.056,194000001.0
2006-11-06 06:58:00,118.037,118.061,118.023,118.061,244399999.0
2006-11-06 06:59:00,118.07,118.077,118.06,118.06,156500005.0
2006-11-06 07:00:00,118.064,118.069,118.061,118.067,126700000.0
2006-11-06 07:01:00,118.05,118.062,118.037,118.057,173199999.0
2006-11-06 07:02:00,118.065,118.065,118.065,118.065,60699999.0
2006-11-06 07:03:00,118.053,118.058,118.027,118.027,378400002.0
2006-11-06 07:04:00,118.062,118.062,118.036,118.055,300400000.0
2006-11-06 07:05:00,118.033,118.061,118.033,118.061,153599999.0
2006-11-06 07:06:00,118.062,118.062,118.039,118.058,424300001.0
2006-11-06 07:07:00,118.07,118.07,118.04,118.059,176199998.0
2006-11-06 07:08:00,118.045,118.067,118.041,118.066,226000002.0
2006-11-06 07:09:00,118.065,118.066,118.054,118.066,145600004.0
2006-11-06 07:10:00,118.067,118.067,118.055,118.055,207200001.0
2006-11-06 07:11:00,118.063,118.069,118.056,118.062,185200000.0
2006-11-06 07:12:00,118.076,118.076,118.054,118.057,108700004.0
2006-11-06 07:13:00,118.058,118.078,118.058,118.068,262100003.0
2006-11-06 07:14:00,118.077,118.08,118.072,118.075,225300000.0
2006-11-06 07:15:00,118.073,118.073,118.059,118.064,232899994.0
2006-11-06 07:16:00,118.068,118.073,118.062,118.067,480099999.0
2006-11-06 07:17:00,118.07,118.075,118.06,118.072,179000000.0
2006-11-06 07:18:00,118.062,118.067,118.05,118.061,155100000.0
2006-11-06 07:19:00,118.055,118.082,118.055,118.078,254600004.0
2006-11-06 07:20:00,118.078,118.078,118.053,118.063,200000000.0
2006-11-06 07:21:00,118.066,118.066,118.051,118.061,68700001.0
2006-11-06 07:22:00,118.05,118.057,118.036,118.057,195299999.0
2006-11-06 07:23:00,118.031,118.057,118.031,118.057,151600003.0
2006-11-06 07:24:00,118.038,118.06,118.029,118.05,233999996.0
2006-11-06 07:25:00,118.026,118.059,118.026,118.059,404299999.0
2006-11-06 07:26:00,118.051,118.061,118.036,118.054,263499999.0
2006-11-06 07:27:00,118.062,118.069,118.046,118.054,352400001.0
2006-11-06 07:28:00,118.052,118.062,118.047,118.062,209899998.0
2006-11-06 07:29:00,118.06,118.068,118.043,118.051,326000001.0
2006-11-06 07:30:00,118.047,118.056,118.03,118.056,229500003.0
2006-11-06 07:31:00,118.067,118.067,118.042,118.053,246700000.0
2006-11-06 07:32:00,118.055,118.059,118.023,118.051,327099997.0
2006-11-06 07:33:00,118.06,118.062,118.037,118.044,360600000.0
2006-11-06 07:34:00,118.057,118.07,118.057,118.065,403100000.0
2006-11-06 07:35:00,118.068,118.076,118.065,118.065,257900003.0
2006-11-06 07:36:00,118.067,118.067,118.041,118.051,177900004.0
2006-11-06 07:37:00,118.055,118.066,118.048,118.059,219799998.0
2006-11-06 07:38:00,118.058,118.065,118.044,118.065,306100002.0
2006-11-06 07:39:00,118.063,118.081,118.063,118.076,283100005.0
2006-11-06 07:40:00,118.062,118.062,118.032,118.051,147600002.0
2006-11-06 07:41:00,118.048,118.056,118.04,118.056,210500002.0
2006-11-06 07:42:00,118.057,118.057,118.043,118.043,171599998.0
2006-11-06 07:43:00,118.05,118.058,118.039,118.052,188600000.0
2006-11-06 07:44:00,118.057,118.065,118.033,118.049,226599994.0
2006-11-06 07:45:00,118.028,118.048,118.024,118.048,133599996.0
2006-11-06 07:46:00,118.058,118.059,118.024,118.037,320500007.0
2006-11-06 07:47:00,118.035,118.047,118.029,118.04,330900002.0
2006-11-06 07:48:00,118.045,118.045,118.005,118.029,401599993.0
2006-11-06 07:49:00,118.042,118.044,118.011,118.04,257999995.0
2006-11-06 07:50:00,118.037,118.037,118.031,118.031,180399996.0
2006-11-06 07:51:00,118.038,118.038,118.007,118.022,126100001.0
2006-11-06 07:52:00,118.027,118.037,118.014,118.027,120900002.0
2006-11-06 07:53:00,118.035,118.035,118.03,118.03,269599998.0
2006-11-06 07:54:00,118.023,118.041,118.009,118.032,268500003.0
2006-11-06 07:55:00,118.019,118.046,118.019,118.039,243500001.0
2006-11-06 07:56:00,118.04,118.04,118.031,118.031,113500001.0
2006-11-06 07:57:00,118.04,118.044,118.028,118.037,388699989.0
2006-11-06 07:58:00,118.022,118.032,118.006,118.02,168100000.0
2006-11-06 07:59:00,118.014,118.02,118.009,118.02,173199998.0
2006-11-06 08:00:00,118.023,118.037,118.009,118.026,373100001.0
2006-11-06 08:01:00,118.025,118.047,118.009,118.04,158600001.0
2006-11-06 08:02:00,118.042,118.045,118.022,118.045,381800005.0
2006-11-06 08:03:00,118.012,118.041,118.012,118.04,143499998.0
2006-11-06 08:04:00,118.018,118.041,117.994,118.032,168500003.0
2006-11-06 08:05:00,118.025,118.045,118.017,118.035,216200005.0
2006-11-06 08:06:00,118.041,118.067,118.041,118.062,338199993.0
2006-11-06 08:07:00,118.07,118.075,118.068,118.071,350899997.0
2006-11-06 08:08:00,118.08,118.083,118.068,118.07,371999998.0
2006-11-06 08:09:00,118.076,118.083,118.072,118.083,249300008.0
2006-11-06 08:10:00,118.07,118.091,118.053,118.091,225200004.0
2006-11-06 08:11:00,118.087,118.091,118.068,118.091,347100011.0
2006-11-06 08:12:00,118.085,118.092,118.058,118.09,354700000.0
2006-11-06 08:13:00,118.093,118.1,118.081,118.094,318999991.0
2006-11-06 08:14:00,118.08,118.091,118.069,118.091,335700001.0
2006-11-06 08:15:00,118.097,118.097,118.055,118.078,234399995.0
2006-11-06 08:16:00,118.088,118.088,118.072,118.072,262499998.0
2006-11-06 08:17:00,118.068,118.073,118.065,118.073,253500006.0
2006-11-06 08:18:00,118.075,118.086,118.055,118.086,239199997.0
2006-11-06 08:19:00,118.077,118.091,118.077,118.091,88800000.0
2006-11-06 08:20:00,118.082,118.087,118.082,118.083,181600001.0
2006-11-06 08:21:00,118.085,118.09,118.058,118.087,145699998.0
2006-11-06 08:22:00,118.082,118.086,118.058,118.07,276400000.0
2006-11-06 08:23:00,118.055,118.076,118.051,118.076,89500003.0
2006-11-06 08:24:00,118.081,118.081,118.049,118.067,249700000.0
2006-11-06 08:25:00,118.062,118.082,118.044,118.082,249700001.0
2006-11-06 08:26:00,118.078,118.082,118.062,118.082,146099998.0
2006-11-06 08:27:00,118.088,118.098,118.08,118.095,312100000.0
2006-11-06 08:28:00,118.085,118.085,118.065,118.077,280099995.0
2006-11-06 08:29:00,118.082,118.084,118.075,118.084,113400002.0
2006-11-06 08:30:00,118.08,118.096,118.078,118.079,150799999.0
2006-11-06 08:31:00,118.077,118.09,118.077,118.08,472999997.0
2006-11-06 08:32:00,118.09,118.09,118.061,118.068,205699997.0
2006-11-06 08:33:00,118.088,118.091,118.08,118.08,259600000.0
2006-11-06 08:34:00,118.08,118.08,118.036,118.069,200499997.0
2006-11-06 08:35:00,118.07,118.074,118.046,118.059,232500003.0
2006-11-06 08:36:00,118.053,118.074,118.049,118.07,313599997.0
2006-11-06 08:37:00,118.067,118.067,118.033,118.046,269599993.0
2006-11-06 08:38:00,118.063,118.063,118.051,118.058,117600000.0
2006-11-06 08:39:00,118.062,118.075,118.062,118.072,153900004.0
2006-11-06 08:40:00,118.076,118.076,118.04,118.04,268499997.0
2006-11-06 08:41:00,118.065,118.065,118.047,118.05,395700004.0
2006-11-06 08:42:00,118.055,118.058,118.03,118.04,183499998.0
2006-11-06 08:43:00,118.043,118.057,118.026,118.03,298500002.0
2006-11-06 08:44:00,118.055,118.058,118.019,118.041,278100004.0
2006-11-06 08:45:00,118.02,118.052,118.003,118.044,301000003.0
2006-11-06 08:46:00,118.047,118.05,118.018,118.037,191000001.0
2006-11-06 08:47:00,118.052,118.053,118.021,118.021,222199999.0
2006-11-06 08:48:00,118.024,118.057,118.024,118.048,200200000.0
2006-11-06 08:49:00,118.035,118.051,118.02,118.037,182700004.0
2006-11-06 08:50:00,118.047,118.051,118.043,118.047,296400000.0
2006-11-06 08:51:00,118.038,118.05,118.023,118.05,171100002.0
2006-11-06 08:52:00,118.057,118.057,118.016,118.052,141100000.0
2006-11-06 08:53:00,118.025,118.048,118.008,118.038,265499999.0
2006-11-06 08:54:00,118.055,118.057,118.015,118.049,342499999.0
2006-11-06 08:55:00,118.031,118.048,118.02,118.026,279700003.0
2006-11-06 08:56:00,118.058,118.059,118.021,118.025,220799996.0
2006-11-06 08:57:00,118.056,118.056,118.045,118.048,153500004.0
2006-11-06 08:58:00,118.052,118.059,118.045,118.052,124899999.0
2006-11-06 08:59:00,118.055,118.055,118.03,118.034,349600007.0
2006-11-06 09:00:00,118.055,118.058,118.045,118.045,138100001.0
2006-11-06 09:01:00,118.042,118.05,118.017,118.04,172700002.0
2006-11-06 09:02:00,118.038,118.038,118.028,118.03,127199995.0
2006-11-06 09:03:00,118.033,118.039,118.014,118.023,162000003.0
2006-11-06 09:04:00,118.022,118.033,118.001,118.031,253500004.0
2006-11-06 09:05:00,118.035,118.044,118.017,118.031,205900007.0
2006-11-06 09:06:00,118.035,118.043,118.011,118.029,99400003.0
2006-11-06 09:07:00,117.977,118.051,117.977,118.042,232599996.0
2006-11-06 09:08:00,118.02,118.049,118.004,118.046,230300000.0
2006-11-06 09:09:00,118.05,118.051,118.016,118.045,179000003.0
2006-11-06 09:10:00,118.039,118.054,118.039,118.045,159899996.0
2006-11-06 09:11:00,118.052,118.059,118.024,118.028,129999998.0
2006-11-06 09:12:00,118.047,118.063,118.047,118.063,240999998.0
2006-11-06 09:13:00,118.053,118.062,118.029,118.052,261399999.0
2006-11-06 09:14:00,118.045,118.052,118.028,118.048,151100004.0
2006-11-06 09:15:00,118.044,118.06,118.032,118.06,331300006.0
2006-11-06 09:16:00,118.05,118.053,118.046,118.048,115100000.0
2006-11-06 09:17:00,118.053,118.06,118.037,118.037,193200000.0
2006-11-06 09:18:00,118.057,118.058,118.045,118.048,216300003.0
2006-11-06 09:19:00,118.052,118.059,118.046,118.056,195900002.0
2006-11-06 09:20:00,118.058,118.065,118.053,118.065,127000001.0
2006-11-06 09:21:00,118.06,118.076,118.033,118.064,249099996.0
2006-11-06 09:22:00,118.067,118.082,118.067,118.082,166499996.0
2006-11-06 09:23:00,118.073,118.086,118.056,118.081,295100006.0
2006-11-06 09:24:00,118.082,118.082,118.074,118.078,238399999.0
2006-11-06 09:25:00,118.084,118.092,118.081,118.081,252500001.0
2006-11-06 09:26:00,118.087,118.087,118.059,118.059,143200004.0
2006-11-06 09:27:00,118.062,118.07,118.047,118.056,253200001.0
2006-11-06 09:28:00,118.053,118.061,118.037,118.047,269000000.0
2006-11-06 09:29:00,118.049,118.059,118.035,118.059,136300002.0
2006-11-06 09:30:00,118.057,118.057,118.023,118.053,150300004.0
2006-11-06 09:31:00,118.08,118.089,118.079,118.079,86899998.0
2006-11-06 09:32:00,118.068,118.085,118.043,118.083,324899997.0
2006-11-06 09:33:00,118.087,118.089,118.068,118.069,286800000.0
2006-11-06 09:34:00,118.074,118.084,118.042,118.055,273299996.0
2006-11-06 09:35:00,118.053,118.073,118.041,118.068,192900004.0
2006-11-06 09:36:00,118.07,118.073,118.037,118.04,327100002.0
2006-11-06 09:37:00,118.053,118.062,118.034,118.058,224400001.0
2006-11-06 09:38:00,118.048,118.049,118.031,118.038,411499996.0
2006-11-06 09:39:00,118.046,118.048,118.041,118.041,98700001.0
2006-11-06 09:40:00,118.047,118.053,118.042,118.053,358499999.0
2006-11-06 09:41:00,118.028,118.055,117.996,118.055,423099996.0
2006-11-06 09:42:00,118.04,118.053,118.035,118.053,113500003.0
2006-11-06 09:43:00,118.068,118.068,118.016,118.052,358800005.0
2006-11-06 09:44:00,118.078,118.079,118.04,118.045,234000003.0
2006-11-06 09:45:00,118.06,118.06,118.053,118.057,63599999.0
2006-11-06 09:46:00,118.057,118.062,118.054,118.055,165799998.0
2006-11-06 09:47:00,118.065,118.073,118.065,118.073,66300000.0
2006-11-06 09:48:00,118.057,118.083,118.05,118.077,233199995.0
2006-11-06 09:49:00,118.068,118.085,118.065,118.085,360000008.0
2006-11-06 09:50:00,118.088,118.093,118.046,118.055,211099996.0
2006-11-06 09:51:00,118.085,118.097,118.085,118.097,161699999.0
2006-11-06 09:52:00,118.088,118.093,118.078,118.093,221999996.0
2006-11-06 09:53:00,118.088,118.102,118.08,118.102,190200002.0
2006-11-06 09:54:00,118.114,118.125,118.114,118.116,152300000.0
2006-11-06 09:55:00,118.118,118.119,118.114,118.115,128399997.0
2006-11-06 09:56:00,118.103,118.115,118.081,118.115,100999999.0
2006-11-06 09:57:00,118.122,118.147,118.122,118.147,342700000.0
2006-11-06 09:58:00,118.153,118.153,118.146,118.149,288700003.0
2006-11-06 09:59:00,118.151,118.165,118.151,118.165,101599999.0
2006-11-06 10:00:00,118.168,118.175,118.163,118.163,327299997.0
2006-11-06 10:01:00,118.156,118.17,118.153,118.17,230000007.0
2006-11-06 10:02:00,118.172,118.172,118.164,118.168,69500000.0
2006-11-06 10:03:00,118.153,118.153,118.127,118.143,140300000.0
2006-11-06 10:04:00,118.159,118.164,118.158,118.16,172200001.0
2006-11-06 10:05:00,118.16,118.161,118.149,118.149,159099997.0
2006-11-06 10:06:00,118.14,118.151,118.118,118.133,396600005.0
2006-11-06 10:07:00,118.135,118.164,118.127,118.162,226500000.0
2006-11-06 10:08:00,118.151,118.151,118.121,118.15,303099999.0
2006-11-06 10:09:00,118.162,118.172,118.159,118.162,226800004.0
2006-11-06 10:10:00,118.164,118.173,118.161,118.161,271999998.0
2006-11-06 10:11:00,118.175,118.175,118.113,118.166,205400001.0
2006-11-06 10:12:00,118.17,118.172,118.163,118.165,215899996.0
2006-11-06 10:13:00,118.159,118.17,118.152,118.17,77500000.0
2006-11-06 10:14:00,118.175,118.183,118.149,118.171,339900003.0
2006-11-06 10:15:00,118.174,118.174,118.158,118.163,456599995.0
2006-11-06 10:16:00,118.163,118.17,118.142,118.17,184599997.0
2006-11-06 10:17:00,118.17,118.17,118.148,118.163,296000001.0
2006-11-06 10:18:00,118.172,118.206,118.172,118.191,255499999.0
2006-11-06 10:19:00,118.193,118.226,118.193,118.215,201799999.0
2006-11-06 10:20:00,118.223,118.232,118.216,118.217,365499999.0
2006-11-06 10:21:00,118.201,118.216,118.169,118.216,231899995.0
2006-11-06 10:22:00,118.221,118.267,118.221,118.267,401999993.0
2006-11-06 10:23:00,118.269,118.276,118.269,118.274,215699997.0
2006-11-06 10:24:00,118.261,118.261,118.236,118.241,237899999.0
2006-11-06 10:25:00,118.243,118.26,118.243,118.255,156900001.0
2006-11-06 10:26:00,118.248,118.25,118.236,118.238,225999999.0
2006-11-06 10:27:00,118.218,118.218,118.188,118.192,202899995.0
2006-11-06 10:28:00,118.188,118.198,118.181,118.19,205099999.0
2006-11-06 10:29:00,118.183,118.194,118.183,118.191,365899993.0
2006-11-06 10:30:00,118.188,118.189,118.156,118.165,201600001.0
2006-11-06 10:31:00,118.173,118.173,118.162,118.167,281199993.0
2006-11-06 10:32:00,118.165,118.181,118.165,118.18,240400000.0
2006-11-06 10:33:00,118.172,118.172,118.147,118.147,162800001.0
2006-11-06 10:34:00,118.154,118.186,118.154,118.186,243100001.0
2006-11-06 10:35:00,118.194,118.202,118.191,118.197,157100003.0
2006-11-06 10:36:00,118.194,118.199,118.173,118.173,183299999.0
2006-11-06 10:37:00,118.191,118.191,118.174,118.174,134200001.0
2006-11-06 10:38:00,118.178,118.186,118.175,118.175,144899998.0
2006-11-06 10:39:00,118.17,118.17,118.155,118.164,214500002.0
2006-11-06 10:40:00,118.152,118.152,118.12,118.149,160800005.0
2006-11-06 10:41:00,118.151,118.151,118.145,118.149,208600006.0
2006-11-06 10:42:00,118.157,118.157,118.125,118.147,191599999.0
2006-11-06 10:43:00,118.146,118.158,118.134,118.151,251800006.0
2006-11-06 10:44:00,118.154,118.159,118.125,118.149,330099998.0
2006-11-06 10:45:00,118.162,118.163,118.138,118.15,310900003.0
2006-11-06 10:46:00,118.162,118.162,118.15,118.15,180200003.0
2006-11-06 10:47:00,118.161,118.161,118.14,118.14,145299999.0
2006-11-06 10:48:00,118.148,118.15,118.148,118.148,106299999.0
2006-11-06 10:49:00,118.158,118.16,118.144,118.147,154100003.0
2006-11-06 10:50:00,118.144,118.156,118.138,118.156,235699995.0
2006-11-06 10:51:00,118.161,118.171,118.157,118.158,255100000.0
2006-11-06 10:52:00,118.155,118.155,118.145,118.145,213199997.0
2006-11-06 10:53:00,118.143,118.165,118.143,118.165,236800007.0
2006-11-06 10:54:00,118.155,118.155,118.124,118.155,181199997.0
2006-11-06 10:55:00,118.16,118.165,118.157,118.157,342200002.0
2006-11-06 10:56:00,118.156,118.178,118.156,118.178,164899999.0
2006-11-06 10:57:00,118.174,118.189,118.154,118.189,225299996.0
2006-11-06 10:58:00,118.2,118.211,118.2,118.207,236699999.0
2006-11-06 10:59:00,118.205,118.205,118.184,118.202,234000001.0
2006-11-06 11:00:00,118.205,118.211,118.202,118.208,265400000.0
2006-11-06 11:01:00,118.212,118.22,118.208,118.208,329200000.0
2006-11-06 11:02:00,118.212,118.212,118.199,118.212,252000002.0
2006-11-06 11:03:00,118.219,118.231,118.219,118.231,138599998.0
2006-11-06 11:04:00,118.231,118.231,118.207,118.21,317700002.0
2006-11-06 11:05:00,118.225,118.24,118.19,118.206,325499995.0
2006-11-06 11:06:00,118.213,118.213,118.202,118.202,135700001.0
2006-11-06 11:07:00,118.185,118.201,118.172,118.201,314300005.0
2006-11-06 11:08:00,118.198,118.203,118.189,118.203,218500005.0
2006-11-06 11:09:00,118.195,118.195,118.184,118.195,217299996.0
2006-11-06 11:10:00,118.208,118.21,118.188,118.195,274400004.0
2006-11-06 11:11:00,118.218,118.218,118.197,118.204,146700001.0
2006-11-06 11:12:00,118.195,118.208,118.176,118.205,216300003.0
2006-11-06 11:13:00,118.192,118.192,118.161,118.183,223399998.0
2006-11-06 11:14:00,118.198,118.206,118.156,118.182,351500005.0
2006-11-06 11:15:00,118.203,118.209,118.178,118.202,175399997.0
2006-11-06 11:16:00,118.195,118.197,118.139,118.177,382199996.0
2006-11-06 11:17:00,118.183,118.202,118.17,118.198,229099999.0
2006-11-06 11:18:00,118.192,118.192,118.147,118.186,303100002.0
2006-11-06 11:19:00,118.175,118.191,118.159,118.175,231700006.0
2006-11-06 11:20:00,118.207,118.213,118.203,118.208,347900000.0
2006-11-06 11:21:00,118.181,118.215,118.174,118.207,256799996.0
2006-11-06 11:22:00,118.215,118.236,118.215,118.236,435999999.0
2006-11-06 11:23:00,118.243,118.248,118.235,118.244,375799998.0
2006-11-06 11:24:00,118.232,118.249,118.232,118.238,163500002.0
2006-11-06 11:25:00,118.232,118.232,118.221,118.227,238400000.0
2006-11-06 11:26:00,118.228,118.242,118.226,118.241,51200000.0
2006-11-06 11:27:00,118.252,118.253,118.244,118.253,237700001.0
2006-11-06 11:28:00,118.252,118.259,118.246,118.257,289399995.0
2006-11-06 11:29:00,118.229,118.255,118.229,118.247,224400004.0
2006-11-06 11:30:00,118.252,118.267,118.252,118.262,456300008.0
2006-11-06 11:31:00,118.262,118.267,118.252,118.265,196600000.0
2006-11-06 11:32:00,118.253,118.253,118.225,118.237,85499999.0
2006-11-06 11:33:00,118.233,118.244,118.216,118.244,204200002.0
2006-11-06 11:34:00,118.248,118.248,118.226,118.235,275400004.0
2006-11-06 11:35:00,118.228,118.237,118.21,118.235,142600001.0
2006-11-06 11:36:00,118.244,118.253,118.244,118.253,87199999.0
2006-11-06 11:37:00,118.24,118.261,118.207,118.261,222000001.0
2006-11-06 11:38:00,118.273,118.273,118.262,118.267,89500000.0
2006-11-06 11:39:00,118.274,118.334,118.269,118.334,229800000.0
2006-11-06 11:40:00,118.333,118.333,118.322,118.33,163500003.0
2006-11-06 11:41:00,118.333,118.343,118.325,118.328,222700006.0
2006-11-06 11:42:00,118.332,118.338,118.32,118.329,245499998.0
2006-11-06 11:43:00,118.335,118.34,118.327,118.327,351800000.0
2006-11-06 11:44:00,118.339,118.35,118.339,118.344,129100003.0
2006-11-06 11:45:00,118.352,118.387,118.351,118.378,357000001.0
2006-11-06 11:46:00,118.38,118.386,118.371,118.371,148900000.0
2006-11-06 11:47:00,118.367,118.389,118.367,118.389,213200001.0
2006-11-06 11:48:00,118.388,118.391,118.38,118.382,189899995.0
2006-11-06 11:49:00,118.388,118.392,118.381,118.381,52700000.0
2006-11-06 11:50:00,118.365,118.384,118.361,118.37,428699995.0
2006-11-06 11:51:00,118.355,118.37,118.355,118.358,421400007.0
2006-11-06 11:52:00,118.372,118.373,118.358,118.373,368900000.0
2006-11-06 11:53:00,118.373,118.379,118.346,118.351,371700010.0
2006-11-06 11:54:00,118.351,118.351,118.336,118.345,378200002.0
2006-11-06 11:55:00,118.338,118.338,118.317,118.333,320000003.0
2006-11-06 11:56:00,118.33,118.33,118.321,118.328,256099994.0
2006-11-06 11:57:00,118.327,118.329,118.311,118.311,111099999.0
2006-11-06 11:58:00,118.308,118.308,118.295,118.304,269500005.0
2006-11-06 11:59:00,118.313,118.332,118.313,118.319,222399998.0
2006-11-06 12:00:00,118.303,118.322,118.283,118.307,208300000.0
2006-11-06 12:01:00,118.313,118.32,118.291,118.32,147700002.0
2006-11-06 12:02:00,118.332,118.334,118.299,118.312,281999998.0
2006-11-06 12:03:00,118.312,118.312,118.285,118.299,325199997.0
2006-11-06 12:04:00,118.317,118.317,118.298,118.304,295599997.0
2006-11-06 12:05:00,118.315,118.323,118.27,118.3,245899993.0
2006-11-06 12:06:00,118.3,118.308,118.297,118.3,202900002.0
2006-11-06 12:07:00,118.303,118.303,118.292,118.303,154599998.0
2006-11-06 12:08:00,118.297,118.323,118.291,118.313,288700002.0
2006-11-06 12:09:00,118.303,118.303,118.262,118.285,225399999.0
2006-11-06 12:10:00,118.287,118.306,118.278,118.306,141900001.0
2006-11-06 12:11:00,118.303,118.305,118.279,118.305,375200005.0
2006-11-06 12:12:00,118.312,118.312,118.293,118.305,399900005.0
2006-11-06 12:13:00,118.29,118.311,118.281,118.3,186899996.0
2006-11-06 12:14:00,118.303,118.309,118.282,118.289,455500001.0
2006-11-06 12:15:00,118.285,118.285,118.258,118.26,128000001.0
2006-11-06 12:16:00,118.255,118.27,118.255,118.26,549200007.0
2006-11-06 12:17:00,118.253,118.253,118.233,118.252,183900002.0
2006-11-06 12:18:00,118.243,118.256,118.234,118.256,134299995.0
2006-11-06 12:19:00,118.254,118.268,118.229,118.268,182699996.0
2006-11-06 12:20:00,118.268,118.268,118.256,118.262,243900001.0
2006-11-06 12:21:00,118.267,118.267,118.235,118.258,310199996.0
2006-11-06 12:22:00,118.265,118.281,118.264,118.281,81400002.0
2006-11-06 12:23:00,118.281,118.291,118.281,118.285,345500005.0
2006-11-06 12:24:00,118.29,118.303,118.289,118.303,359099999.0
2006-11-06 12:25:00,118.294,118.297,118.273,118.282,309499996.0
2006-11-06 12:26:00,118.284,118.289,118.277,118.283,277000001.0
2006-11-06 12:27:00,118.282,118.293,118.271,118.276,165700001.0
2006-11-06 12:28:00,118.269,118.29,118.265,118.286,288700000.0
2006-11-06 12:29:00,118.288,118.298,118.288,118.298,307800001.0
2006-11-06 12:30:00,118.303,118.31,118.301,118.301,187700000.0
2006-11-06 12:31:00,118.3,118.303,118.275,118.293,236200002.0
2006-11-06 12:32:00,118.3,118.301,118.276,118.285,175100000.0
2006-11-06 12:33:00,118.297,118.304,118.258,118.286,306300001.0
2006-11-06 12:34:00,118.293,118.299,118.27,118.276,235500001.0
2006-11-06 12:35:00,118.29,118.294,118.27,118.289,231400004.0
2006-11-06 12:36:00,118.286,118.303,118.277,118.295,157999999.0
2006-11-06 12:37:00,118.275,118.285,118.26,118.276,88799999.0
2006-11-06 12:38:00,118.289,118.294,118.286,118.289,178900005.0
2006-11-06 12:39:00,118.298,118.3,118.276,118.284,104700001.0
2006-11-06 12:40:00,118.298,118.299,118.264,118.28,377699993.0
2006-11-06 12:41:00,118.271,118.28,118.236,118.28,169400002.0
2006-11-06 12:42:00,118.27,118.289,118.259,118.286,187799998.0
2006-11-06 12:43:00,118.271,118.28,118.26,118.28,110899998.0
2006-11-06 12:44:00,118.296,118.296,118.272,118.279,325799996.0
2006-11-06 12:45:00,118.288,118.291,118.276,118.279,198400001.0
2006-11-06 12:46:00,118.284,118.3,118.27,118.284,231599999.0
2006-11-06 12:47:00,118.293,118.293,118.243,118.276,217899995.0
2006-11-06 12:48:00,118.278,118.281,118.272,118.277,248699999.0
2006-11-06 12:49:00,118.276,118.276,118.245,118.26,328699998.0
2006-11-06 12:50:00,118.252,118.252,118.237,118.246,64600000.0
2006-11-06 12:51:00,118.22,118.252,118.214,118.252,138800003.0
2006-11-06 12:52:00,118.25,118.253,118.245,118.253,195399998.0
2006-11-06 12:53:00,118.242,118.251,118.231,118.251,214899999.0
2006-11-06 12:54:00,118.239,118.239,118.208,118.238,122799999.0
2006-11-06 12:55:00,118.245,118.254,118.223,118.252,345100001.0
2006-11-06 12:56:00,118.247,118.268,118.242,118.264,406299993.0
2006-11-06 12:57:00,118.268,118.27,118.241,118.241,231999995.0
2006-11-06 12:58:00,118.265,118.275,118.259,118.263,333199997.0
2006-11-06 12:59:00,118.256,118.256,118.221,118.25,341400001.0
2006-11-06 13:00:00,118.27,118.276,118.27,118.275,111299997.0
2006-11-06 13:01:00,118.269,118.274,118.256,118.269,383199993.0
2006-11-06 13:02:00,118.271,118.271,118.264,118.264,61899998.0
2006-11-06 13:03:00,118.262,118.273,118.262,118.273,82200000.0
2006-11-06 13:04:00,118.261,118.276,118.259,118.268,325199995.0
2006-11-06 13:05:00,118.283,118.289,118.241,118.266,290899998.0
2006-11-06 13:06:00,118.272,118.283,118.272,118.283,98699998.0
2006-11-06 13:07:00,118.29,118.297,118.29,118.297,239599995.0
2006-11-06 13:08:00,118.309,118.328,118.307,118.317,369000002.0
2006-11-06 13:09:00,118.322,118.322,118.312,118.312,131400002.0
2006-11-06 13:10:00,118.321,118.321,118.313,118.318,197500001.0
2006-11-06 13:11:00,118.319,118.327,118.303,118.319,228999998.0
2006-11-06 13:12:00,118.308,118.323,118.296,118.319,233799997.0
2006-11-06 13:13:00,118.335,118.354,118.335,118.343,170399997.0
2006-11-06 13:14:00,118.354,118.366,118.353,118.36,343699994.0
2006-11-06 13:15:00,118.36,118.365,118.355,118.363,170400001.0
2006-11-06 13:16:00,118.356,118.359,118.352,118.352,133700000.0
2006-11-06 13:17:00,118.348,118.348,118.334,118.334,157500000.0
2006-11-06 13:18:00,118.33,118.348,118.32,118.348,213600000.0
2006-11-06 13:19:00,118.332,118.334,118.315,118.325,290600003.0
2006-11-06 13:20:00,118.334,118.35,118.334,118.34,200300004.0
2006-11-06 13:21:00,118.346,118.353,118.34,118.353,249700003.0
2006-11-06 13:22:00,118.357,118.364,118.331,118.351,378600007.0
2006-11-06 13:23:00,118.354,118.369,118.354,118.363,259900002.0
2006-11-06 13:24:00,118.36,118.36,118.35,118.35,181100000.0
2006-11-06 13:25:00,118.356,118.361,118.352,118.357,137900000.0
2006-11-06 13:26:00,118.35,118.355,118.35,118.355,221699996.0
2006-11-06 13:27:00,118.34,118.353,118.331,118.348,259900000.0
2006-11-06 13:28:00,118.343,118.366,118.338,118.366,173900005.0
2006-11-06 13:29:00,118.358,118.365,118.344,118.36,142400004.0
2006-11-06 13:30:00,118.364,118.368,118.35,118.363,222100001.0
2006-11-06 13:31:00,118.358,118.361,118.342,118.361,236299997.0
2006-11-06 13:32:00,118.361,118.364,118.353,118.356,248800003.0
2006-11-06 13:33:00,118.363,118.363,118.349,118.36,183000000.0
2006-11-06 13:34:00,118.361,118.371,118.361,118.366,185500001.0
2006-11-06 13:35:00,118.361,118.362,118.349,118.35,207399997.0
2006-11-06 13:36:00,118.346,118.362,118.337,118.362,384600004.0
2006-11-06 13:37:00,118.361,118.361,118.345,118.353,169900000.0
2006-11-06 13:38:00,118.348,118.354,118.34,118.347,253199998.0
2006-11-06 13:39:00,118.352,118.354,118.306,118.344,225300005.0
2006-11-06 13:40:00,118.353,118.358,118.303,118.331,207400005.0
2006-11-06 13:41:00,118.348,118.35,118.305,118.337,284399999.0
2006-11-06 13:42:00,118.35,118.354,118.299,118.334,381899996.0
2006-11-06 13:43:00,118.341,118.349,118.33,118.349,104600003.0
2006-11-06 13:44:00,118.337,118.351,118.309,118.348,281800003.0
2006-11-06 13:45:00,118.353,118.356,118.35,118.35,325100002.0
2006-11-06 13:46:00,118.332,118.35,118.332,118.338,233500003.0
2006-11-06 13:47:00,118.333,118.333,118.285,118.288,304299999.0
2006-11-06 13:48:00,118.343,118.351,118.334,118.351,191199999.0
2006-11-06 13:49:00,118.352,118.357,118.312,118.341,177100000.0
2006-11-06 13:50:00,118.36,118.363,118.298,118.298,348100004.0
2006-11-06 13:51:00,118.339,118.339,118.304,118.339,209999996.0
2006-11-06 13:52:00,118.338,118.345,118.338,118.34,204300002.0
2006-11-06 13:53:00,118.335,118.35,118.335,118.342,201799995.0
2006-11-06 13:54:00,118.344,118.36,118.344,118.356,203899999.0
2006-11-06 13:55:00,118.353,118.353,118.342,118.347,394800009.0
2006-11-06 13:56:00,118.341,118.341,118.32,118.341,152500001.0
2006-11-06 13:57:00,118.335,118.335,118.311,118.318,207699995.0
2006-11-06 13:58:00,118.323,118.323,118.291,118.296,287400006.0
2006-11-06 13:59:00,118.323,118.323,118.304,118.304,181399996.0
2006-11-06 14:00:00,118.308,118.319,118.306,118.315,203900000.0
2006-11-06 14:01:00,118.303,118.314,118.299,118.299,226200001.0
2006-11-06 14:02:00,118.307,118.322,118.307,118.319,223000000.0
2006-11-06 14:03:00,118.313,118.314,118.299,118.31,173299995.0
2006-11-06 14:04:00,118.323,118.323,118.267,118.299,210099999.0
2006-11-06 14:05:00,118.32,118.333,118.314,118.328,135300000.0
2006-11-06 14:06:00,118.332,118.332,118.303,118.319,238699996.0
2006-11-06 14:07:00,118.326,118.329,118.321,118.321,286700001.0
2006-11-06 14:08:00,118.308,118.33,118.306,118.325,185099997.0
2006-11-06 14:09:00,118.29,118.315,118.276,118.292,266800008.0
2006-11-06 14:10:00,118.318,118.318,118.318,118.318,259999999.0
2006-11-06 14:11:00,118.317,118.325,118.316,118.321,423699993.0
2006-11-06 14:12:00,118.308,118.328,118.308,118.328,380600000.0
2006-11-06 14:13:00,118.321,118.344,118.312,118.339,202000001.0
2006-11-06 14:14:00,118.345,118.354,118.338,118.348,279199998.0
2006-11-06 14:15:00,118.354,118.361,118.351,118.351,321200005.0
2006-11-06 14:16:00,118.346,118.356,118.327,118.334,216099998.0
2006-11-06 14:17:00,118.337,118.337,118.326,118.336,339300007.0
2006-11-06 14:18:00,118.337,118.342,118.335,118.339,190499999.0
2006-11-06 14:19:00,118.338,118.34,118.324,118.34,312200003.0
2006-11-06 14:20:00,118.329,118.329,118.313,118.329,187999999.0
2006-11-06 14:21:00,118.33,118.33,118.312,118.325,195399995.0
2006-11-06 14:22:00,118.322,118.336,118.305,118.333,318199996.0
2006-11-06 14:23:00,118.338,118.34,118.325,118.333,363700001.0
2006-11-06 14:24:00,118.331,118.331,118.3,118.32,349299994.0
2006-11-06 14:25:00,118.32,118.328,118.31,118.324,326599997.0
2006-11-06 14:26:00,118.327,118.367,118.327,118.359,142899996.0
2006-11-06 14:27:00,118.337,118.341,118.325,118.34,182600001.0
2006-11-06 14:28:00,118.347,118.348,118.278,118.285,257799998.0
2006-11-06 14:29:00,118.349,118.353,118.34,118.346,280699999.0
2006-11-06 14:30:00,118.344,118.349,118.324,118.335,350400001.0
2006-11-06 14:31:00,118.289,118.324,118.289,118.309,208499995.0
2006-11-06 14:32:00,118.313,118.336,118.313,118.336,239200001.0
2006-11-06 14:33:00,118.335,118.342,118.335,118.342,110400001.0
2006-11-06 14:34:00,118.341,118.342,118.327,118.327,147599999.0
2006-11-06 14:35:00,118.308,118.341,118.295,118.333,302200005.0
2006-11-06 14:36:00,118.307,118.336,118.299,118.336,138699999.0
2006-11-06 14:37:00,118.338,118.34,118.321,118.326,227100003.0
2006-11-06 14:38:00,118.333,118.34,118.294,118.327,282500002.0
2006-11-06 14:39:00,118.334,118.338,118.329,118.331,188099999.0
2006-11-06 14:40:00,118.339,118.347,118.339,118.347,297199996.0
2006-11-06 14:41:00,118.347,118.368,118.347,118.366,158500004.0
2006-11-06 14:42:00,118.343,118.343,118.322,118.333,256499992.0
2006-11-06 14:43:00,118.333,118.34,118.326,118.33,198900004.0
2006-11-06 14:44:00,118.318,118.343,118.306,118.343,182400003.0
2006-11-06 14:45:00,118.349,118.351,118.337,118.351,316900000.0
2006-11-06 14:46:00,118.35,118.365,118.35,118.359,136300004.0
2006-11-06 14:47:00,118.345,118.37,118.345,118.367,204399999.0
2006-11-06 14:48:00,118.371,118.371,118.353,118.37,239499998.0
2006-11-06 14:49:00,118.351,118.369,118.332,118.369,129600001.0
2006-11-06 14:50:00,118.371,118.371,118.363,118.365,249199996.0
2006-11-06 14:51:00,118.35,118.366,118.344,118.354,294000001.0
2006-11-06 14:52:00,118.37,118.38,118.37,118.377,120400000.0
2006-11-06 14:53:00,118.378,118.378,118.373,118.373,320500004.0
2006-11-06 14:54:00,118.369,118.374,118.367,118.374,134700001.0
2006-11-06 14:55:00,118.377,118.382,118.371,118.372,157199997.0
2006-11-06 14:56:00,118.353,118.378,118.33,118.378,152900003.0
2006-11-06 14:57:00,118.37,118.38,118.366,118.375,168699999.0
2006-11-06 14:58:00,118.372,118.375,118.363,118.37,225299996.0
2006-11-06 14:59:00,118.375,118.375,118.37,118.37,59600000.0
2006-11-06 15:00:00,118.38,118.409,118.38,118.402,144999998.0
2006-11-06 15:01:00,118.412,118.413,118.393,118.393,146599999.0
2006-11-06 15:02:00,118.393,118.407,118.393,118.407,126000000.0
2006-11-06 15:03:00,118.416,118.416,118.401,118.409,125599999.0
2006-11-06 15:04:00,118.416,118.416,118.402,118.402,173100002.0
2006-11-06 15:05:00,118.408,118.414,118.406,118.414,187599999.0
2006-11-06 15:06:00,118.412,118.413,118.4,118.404,358000005.0
2006-11-06 15:07:00,118.389,118.4,118.389,118.394,194200002.0
2006-11-06 15:08:00,118.393,118.401,118.391,118.395,297900001.0
2006-11-06 15:09:00,118.402,118.416,118.402,118.416,173599998.0
2006-11-06 15:10:00,118.413,118.422,118.411,118.422,214299997.0
2006-11-06 15:11:00,118.423,118.423,118.404,118.404,420100002.0
2006-11-06 15:12:00,118.42,118.42,118.391,118.412,105599999.0
2006-11-06 15:13:00,118.428,118.428,118.358,118.406,452400001.0
2006-11-06 15:14:00,118.423,118.437,118.423,118.437,284000000.0
2006-11-06 15:15:00,118.435,118.436,118.42,118.427,254499995.0
2006-11-06 15:16:00,118.439,118.439,118.428,118.436,157999998.0
2006-11-06 15:17:00,118.428,118.435,118.428,118.435,318200000.0
2006-11-06 15:18:00,118.433,118.433,118.419,118.432,244700002.0
2006-11-06 15:19:00,118.438,118.442,118.432,118.432,233600004.0
2006-11-06 15:20:00,118.435,118.442,118.42,118.428,298400000.0
2006-11-06 15:21:00,118.431,118.436,118.421,118.421,367399996.0
2006-11-06 15:22:00,118.42,118.43,118.42,118.422,157100000.0
2006-11-06 15:23:00,118.414,118.414,118.399,118.4,347200006.0
2006-11-06 15:24:00,118.386,118.392,118.371,118.387,259700000.0
2006-11-06 15:25:00,118.386,118.397,118.381,118.388,362599999.0
2006-11-06 15:26:00,118.391,118.391,118.374,118.377,117400002.0
2006-11-06 15:27:00,118.378,118.401,118.378,118.401,168499999.0
2006-11-06 15:28:00,118.403,118.403,118.397,118.397,62300000.0
2006-11-06 15:29:00,118.393,118.4,118.391,118.391,199499997.0
2006-11-06 15:30:00,118.39,118.39,118.373,118.376,223900006.0
2006-11-06 15:31:00,118.372,118.377,118.37,118.375,140200001.0
2006-11-06 15:32:00,118.368,118.375,118.365,118.365,250900001.0
2006-11-06 15:33:00,118.366,118.37,118.357,118.362,230499998.0
2006-11-06 15:34:00,118.361,118.37,118.361,118.37,186999995.0
2006-11-06 15:35:00,118.372,118.388,118.37,118.388,276899996.0
2006-11-06 15:36:00,118.398,118.401,118.388,118.391,276400001.0
2006-11-06 15:37:00,118.382,118.382,118.361,118.361,308099991.0
2006-11-06 15:38:00,118.375,118.386,118.357,118.364,87699999.0
2006-11-06 15:39:00,118.345,118.383,118.345,118.366,270600003.0
2006-11-06 15:40:00,118.366,118.372,118.363,118.367,339400006.0
2006-11-06 15:41:00,118.367,118.376,118.357,118.357,199299999.0
2006-11-06 15:42:00,118.348,118.391,118.343,118.378,478000000.0
2006-11-06 15:43:00,118.363,118.365,118.358,118.365,300299998.0
2006-11-06 15:44:00,118.373,118.375,118.369,118.37,189700001.0
2006-11-06 15:45:00,118.382,118.395,118.382,118.392,311499996.0
2006-11-06 15:46:00,118.395,118.401,118.382,118.397,314800006.0
2006-11-06 15:47:00,118.408,118.408,118.392,118.392,196499996.0
2006-11-06 15:48:00,118.409,118.431,118.406,118.431,319399996.0
2006-11-06 15:49:00,118.44,118.447,118.435,118.435,140599999.0
2006-11-06 15:50:00,118.43,118.44,118.421,118.426,328900001.0
2006-11-06 15:51:00,118.428,118.433,118.42,118.433,288699991.0
2006-11-06 15:52:00,118.432,118.433,118.426,118.433,52800000.0
2006-11-06 15:53:00,118.432,118.432,118.421,118.424,172299999.0
2006-11-06 15:54:00,118.419,118.434,118.408,118.431,214200003.0
2006-11-06 15:55:00,118.422,118.422,118.403,118.416,88600000.0
2006-11-06 15:56:00,118.42,118.432,118.42,118.428,197299997.0
2006-11-06 15:57:00,118.413,118.414,118.396,118.396,302699995.0
2006-11-06 15:58:00,118.409,118.409,118.4,118.4,191600002.0
2006-11-06 15:59:00,118.401,118.408,118.393,118.405,299900005.0
2006-11-06 16:00:00,118.415,118.415,118.402,118.403,365899995.0
2006-11-06 16:01:00,118.405,118.41,118.405,118.41,89299999.0
2006-11-06 16:02:00,118.405,118.406,118.382,118.382,239400006.0
2006-11-06 16:03:00,118.382,118.389,118.38,118.386,200400004.0
2006-11-06 16:04:00,118.375,118.393,118.375,118.377,371599998.0
2006-11-06 16:05:00,118.382,118.395,118.382,118.39,198700000.0
2006-11-06 16:06:00,118.403,118.411,118.402,118.41,140499999.0
2006-11-06 16:07:00,118.409,118.415,118.4,118.415,420899997.0
2006-11-06 16:08:00,118.408,118.43,118.39,118.405,121399999.0
2006-11-06 16:09:00,118.408,118.411,118.403,118.403,172299998.0
2006-11-06 16:10:00,118.421,118.432,118.421,118.424,156300000.0
2006-11-06 16:11:00,118.424,118.44,118.42,118.44,108500002.0
2006-11-06 16:12:00,118.438,118.438,118.425,118.425,126100001.0
2006-11-06 16:13:00,118.42,118.428,118.407,118.426,295499998.0
2006-11-06 16:14:00,118.42,118.42,118.403,118.41,156999998.0
2006-11-06 16:15:00,118.412,118.417,118.412,118.417,254400002.0
2006-11-06 16:16:00,118.414,118.423,118.414,118.423,262200001.0
2006-11-06 16:17:00,118.421,118.421,118.409,118.412,286699997.0
2006-11-06 16:18:00,118.416,118.422,118.414,118.422,274700003.0
2006-11-06 16:19:00,118.43,118.43,118.404,118.404,127299999.0
2006-11-06 16:20:00,118.403,118.403,118.395,118.399,355599996.0
2006-11-06 16:21:00,118.408,118.408,118.375,118.383,225000000.0
2006-11-06 16:22:00,118.4,118.407,118.38,118.4,206500000.0
2006-11-06 16:23:00,118.396,118.414,118.386,118.401,61299999.0
2006-11-06 16:24:00,118.408,118.42,118.403,118.403,204100002.0
2006-11-06 16:25:00,118.397,118.402,118.381,118.402,210500000.0
2006-11-06 16:26:00,118.401,118.413,118.395,118.411,188000002.0
2006-11-06 16:27:00,118.416,118.421,118.41,118.41,234000000.0
2006-11-06 16:28:00,118.403,118.411,118.382,118.403,190900000.0
2006-11-06 16:29:00,118.411,118.411,118.411,118.411,80099998.0
2006-11-06 16:30:00,118.416,118.425,118.412,118.412,171500001.0
2006-11-06 16:31:00,118.408,118.428,118.408,118.424,233300001.0
2006-11-06 16:32:00,118.417,118.44,118.417,118.437,241300003.0
2006-11-06 16:33:00,118.429,118.429,118.422,118.422,66800000.0
2006-11-06 16:34:00,118.418,118.429,118.418,118.425,107700002.0
2006-11-06 16:35:00,118.43,118.435,118.423,118.423,345799999.0
2006-11-06 16:36:00,118.42,118.42,118.402,118.402,252099996.0
2006-11-06 16:37:00,118.4,118.406,118.4,118.402,318499999.0
2006-11-06 16:38:00,118.4,118.4,118.387,118.393,255199999.0
2006-11-06 16:39:00,118.391,118.391,118.366,118.383,187500001.0
2006-11-06 16:40:00,118.381,118.392,118.375,118.384,283899996.0
2006-11-06 16:41:00,118.387,118.393,118.379,118.387,143900002.0
2006-11-06 16:42:00,118.383,118.387,118.379,118.382,211699999.0
2006-11-06 16:43:00,118.378,118.381,118.364,118.364,123600001.0
2006-11-06 16:44:00,118.359,118.37,118.359,118.366,195299999.0
2006-11-06 16:45:00,118.367,118.374,118.363,118.371,261399999.0
2006-11-06 16:46:00,118.367,118.368,118.348,118.35,182199999.0
2006-11-06 16:47:00,118.34,118.34,118.31,118.331,142799999.0
2006-11-06 16:48:00,118.333,118.333,118.322,118.328,109500002.0
2006-11-06 16:49:00,118.33,118.341,118.33,118.333,334699999.0
2006-11-06 16:50:00,118.335,118.351,118.335,118.345,238300004.0
2006-11-06 16:51:00,118.353,118.353,118.34,118.347,350200005.0
2006-11-06 16:52:00,118.34,118.345,118.34,118.345,165100003.0
2006-11-06 16:53:00,118.331,118.344,118.319,118.344,253200002.0
2006-11-06 16:54:00,118.358,118.372,118.355,118.372,306699997.0
2006-11-06 16:55:00,118.366,118.372,118.364,118.371,242600004.0
2006-11-06 16:56:00,118.372,118.372,118.363,118.366,149100000.0
2006-11-06 16:57:00,118.376,118.391,118.376,118.391,203100002.0
2006-11-06 16:58:00,118.392,118.4,118.371,118.371,295900000.0
2006-11-06 16:59:00,118.372,118.382,118.369,118.382,221900004.0
2006-11-06 17:00:00,118.39,118.396,118.374,118.393,247299999.0
2006-11-06 17:01:00,118.393,118.393,118.382,118.382,336299992.0
2006-11-06 17:02:00,118.386,118.393,118.382,118.393,121199998.0
2006-11-06 17:03:00,118.38,118.38,118.358,118.365,103299999.0
2006-11-06 17:04:00,118.377,118.386,118.365,118.386,163800002.0
2006-11-06 17:05:00,118.375,118.375,118.353,118.372,185399995.0
2006-11-06 17:06:00,118.387,118.387,118.353,118.371,248299998.0
2006-11-06 17:07:00,118.363,118.364,118.34,118.364,190200001.0
2006-11-06 17:08:00,118.372,118.389,118.372,118.381,194800002.0
2006-11-06 17:09:00,118.382,118.388,118.378,118.378,244900001.0
2006-11-06 17:10:00,118.38,118.38,118.359,118.373,411100001.0
2006-11-06 17:11:00,118.367,118.367,118.36,118.36,108200003.0
2006-11-06 17:12:00,118.358,118.365,118.355,118.36,344000009.0
2006-11-06 17:13:00,118.366,118.366,118.349,118.355,202199997.0
2006-11-06 17:14:00,118.351,118.352,118.347,118.352,307700006.0
2006-11-06 17:15:00,118.354,118.368,118.354,118.368,207899999.0
2006-11-06 17:16:00,118.352,118.36,118.352,118.352,144099999.0
2006-11-06 17:17:00,118.346,118.349,118.34,118.346,317999992.0
2006-11-06 17:18:00,118.332,118.339,118.325,118.333,194600000.0
2006-11-06 17:19:00,118.332,118.336,118.324,118.324,235800004.0
2006-11-06 17:20:00,118.335,118.338,118.33,118.33,202900000.0
2006-11-06 17:21:00,118.329,118.338,118.325,118.33,277100002.0
2006-11-06 17:22:00,118.329,118.332,118.324,118.332,127900002.0
2006-11-06 17:23:00,118.329,118.338,118.315,118.318,154099998.0
2006-11-06 17:24:00,118.326,118.335,118.316,118.335,227599999.0
2006-11-06 17:25:00,118.34,118.343,118.334,118.343,215999999.0
2006-11-06 17:26:00,118.338,118.352,118.336,118.352,242600001.0
2006-11-06 17:27:00,118.351,118.351,118.332,118.332,216299997.0
2006-11-06 17:28:00,118.34,118.343,118.331,118.343,376199999.0
2006-11-06 17:29:00,118.339,118.352,118.339,118.352,162500000.0
2006-11-06 17:30:00,118.344,118.349,118.342,118.346,163100001.0
2006-11-06 17:31:00,118.352,118.357,118.352,118.355,202700002.0
2006-11-06 17:32:00,118.35,118.35,118.334,118.35,229399997.0
2006-11-06 17:33:00,118.35,118.362,118.35,118.362,281700000.0
2006-11-06 17:34:00,118.367,118.385,118.36,118.385,443099997.0
2006-11-06 17:35:00,118.389,118.391,118.379,118.386,291099993.0
2006-11-06 17:36:00,118.385,118.385,118.349,118.38,370399998.0
2006-11-06 17:37:00,118.365,118.376,118.345,118.376,130600002.0
2006-11-06 17:38:00,118.371,118.375,118.344,118.375,140500002.0
2006-11-06 17:39:00,118.381,118.391,118.381,118.386,231700001.0
2006-11-06 17:40:00,118.375,118.375,118.365,118.374,88800001.0
2006-11-06 17:41:00,118.369,118.373,118.362,118.362,249200000.0
2006-11-06 17:42:00,118.36,118.367,118.36,118.367,72899999.0
2006-11-06 17:43:00,118.372,118.381,118.353,118.353,345700006.0
2006-11-06 17:44:00,118.366,118.371,118.359,118.359,191399998.0
2006-11-06 17:45:00,118.351,118.362,118.351,118.362,72400001.0
2006-11-06 17:46:00,118.356,118.368,118.347,118.357,513299997.0
2006-11-06 17:47:00,118.344,118.357,118.333,118.333,220000003.0
2006-11-06 17:48:00,118.328,118.339,118.322,118.339,172299999.0
2006-11-06 17:49:00,118.339,118.343,118.334,118.334,225799999.0
2006-11-06 17:50:00,118.338,118.345,118.338,118.34,252299999.0
2006-11-06 17:51:00,118.34,118.356,118.34,118.345,259699999.0
2006-11-06 17:52:00,118.351,118.351,118.337,118.337,170599999.0
2006-11-06 17:53:00,118.345,118.349,118.326,118.349,225399998.0
2006-11-06 17:54:00,118.325,118.36,118.325,118.355,134999997.0
2006-11-06 17:55:00,118.36,118.373,118.36,118.365,203799999.0
2006-11-06 17:56:00,118.367,118.382,118.367,118.382,214000005.0
2006-11-06 17:57:00,118.389,118.405,118.389,118.399,217800004.0
2006-11-06 17:58:00,118.392,118.398,118.392,118.398,130400002.0
2006-11-06 17:59:00,118.407,118.42,118.407,118.416,186099999.0
2006-11-06 18:00:00,118.405,118.414,118.395,118.395,222000006.0
2006-11-06 18:01:00,118.385,118.391,118.367,118.373,1922000016.0
2006-11-06 18:02:00,118.39,118.4,118.39,118.4,1796600018.0
2006-11-06 18:04:00,118.39,118.39,118.39,118.39,1796600018.0
2006-11-06 18:05:00,118.38,118.38,118.38,118.38,1796600018.0
2006-11-06 18:07:00,118.37,118.38,118.37,118.37,1796600018.0
2006-11-06 18:11:00,118.31,118.313,118.299,118.313,1796600018.0
2006-11-06 18:12:00,118.31,118.32,118.308,118.315,2006100017.0
2006-11-06 18:13:00,118.34,118.35,118.34,118.35,2003400001.0
2006-11-06 18:14:00,118.36,118.36,118.34,118.35,2003400001.0
2006-11-06 18:15:00,118.36,118.36,118.36,118.36,2003400001.0
2006-11-06 18:18:00,118.318,118.32,118.3,118.313,2003400001.0
2006-11-06 18:19:00,118.35,118.36,118.35,118.35,1906599995.0
2006-11-06 18:20:00,118.36,118.36,118.36,118.36,1906599995.0
2006-11-06 18:22:00,118.35,118.36,118.35,118.36,1906599995.0
2006-11-06 18:23:00,118.35,118.36,118.35,118.36,1906599995.0
2006-11-06 18:24:00,118.35,118.36,118.35,118.36,1906599995.0
2006-11-06 18:26:00,118.37,118.37,118.35,118.35,1906599995.0
2006-11-06 18:27:00,118.372,118.375,118.352,118.363,1906599995.0
2006-11-06 18:28:00,118.34,118.35,118.34,118.35,2101499990.0
2006-11-06 18:29:00,118.34,118.34,118.31,118.31,2101499990.0
2006-11-06 18:30:00,118.389,118.4,118.383,118.383,2101499990.0
2006-11-06 18:31:00,118.33,118.33,118.32,118.33,1754499991.0
2006-11-06 18:32:00,118.32,118.33,118.32,118.33,1754499991.0
2006-11-06 18:34:00,118.34,118.34,118.33,118.34,1754499991.0
2006-11-06 18:35:00,118.33,118.34,118.33,118.33,1754499991.0
2006-11-06 18:36:00,118.363,118.38,118.357,118.38,1754499991.0
2006-11-06 18:37:00,118.361,118.378,118.361,118.373,1263099999.0
2006-11-06 18:38:00,118.369,118.375,118.346,118.371,1429800000.0
2006-11-06 18:39:00,118.368,118.37,118.351,118.368,669900000.0
2006-11-06 18:40:00,118.373,118.377,118.368,118.372,1864400006.0
2006-11-06 18:41:00,118.372,118.386,118.363,118.368,1424100002.0
2006-11-06 18:42:00,118.364,118.371,118.342,118.364,1498500012.0
2006-11-06 18:43:00,118.366,118.372,118.36,118.369,789700006.0
2006-11-06 18:44:00,118.366,118.366,118.353,118.353,526300004.0
2006-11-06 18:45:00,118.356,118.369,118.355,118.361,1500500012.0
2006-11-06 18:46:00,118.365,118.376,118.364,118.375,1514900004.0
2006-11-06 18:47:00,118.375,118.382,118.373,118.377,767000012.0
2006-11-06 18:48:00,118.377,118.402,118.377,118.396,775100002.0
2006-11-06 18:49:00,118.397,118.407,118.393,118.395,1322499999.0
2006-11-06 18:51:00,118.388,118.396,118.383,118.384,1775999990.0
2006-11-06 18:52:00,118.393,118.397,118.364,118.394,1647500011.0
2006-11-06 18:53:00,118.398,118.398,118.374,118.386,1575800002.0
2006-11-06 18:54:00,118.39,118.398,118.379,118.392,1751099999.0
2006-11-06 18:55:00,118.381,118.391,118.379,118.38,1793599998.0
2006-11-06 18:56:00,118.378,118.388,118.376,118.385,365100002.0
2006-11-06 18:57:00,118.383,118.383,118.373,118.381,923700001.0
2006-11-06 18:58:00,118.377,118.384,118.373,118.379,1313900000.0
2006-11-06 18:59:00,118.38,118.393,118.38,118.386,1637899996.0
2006-11-06 19:00:00,118.388,118.404,118.376,118.393,753200001.0
2006-11-06 19:01:00,118.383,118.398,118.373,118.398,667599999.0
2006-11-06 19:02:00,118.396,118.398,118.354,118.398,737700000.0
2006-11-06 19:03:00,118.4,118.4,118.387,118.387,1430899994.0
2006-11-06 19:04:00,118.388,118.398,118.386,118.392,1026800007.0
2006-11-06 19:05:00,118.358,118.381,118.344,118.377,614099991.0
2006-11-06 19:06:00,118.375,118.386,118.364,118.38,1078999994.0
2006-11-06 19:08:00,118.368,118.371,118.336,118.35,1610200002.0
2006-11-06 19:09:00,118.347,118.372,118.346,118.372,857999999.0
2006-11-06 19:10:00,118.349,118.373,118.349,118.368,864399996.0
2006-11-06 19:11:00,118.374,118.38,118.37,118.372,638500003.0
2006-11-06 19:12:00,118.36,118.368,118.349,118.352,1255299993.0
2006-11-06 19:13:00,118.348,118.354,118.331,118.347,472100002.0
2006-11-06 19:14:00,118.353,118.367,118.349,118.356,712199998.0
2006-11-06 19:15:00,118.362,118.371,118.358,118.358,1881300024.0
2006-11-06 19:16:00,118.353,118.355,118.332,118.355,1237300004.0
2006-11-06 19:17:00,118.351,118.359,118.308,118.359,1358500004.0
2006-11-06 19:18:00,118.348,118.359,118.348,118.354,738000008.0
2006-11-06 19:19:00,118.349,118.355,118.327,118.352,1410599989.0
2006-11-06 19:20:00,118.351,118.36,118.321,118.357,919200000.0
2006-11-06 19:21:00,118.36,118.362,118.338,118.356,1443000002.0
2006-11-06 19:22:00,118.358,118.362,118.348,118.362,689499994.0
2006-11-06 19:23:00,118.29,118.3,118.29,118.3,1615700008.0
2006-11-06 19:24:00,118.363,118.367,118.316,118.353,1615700008.0
2006-11-06 19:25:00,118.354,118.365,118.351,118.351,1374999999.0
2006-11-06 19:26:00,118.3,118.3,118.29,118.29,1913500006.0
2006-11-06 19:27:00,118.35,118.354,118.343,118.347,1913500006.0
2006-11-06 19:28:00,118.336,118.349,118.308,118.322,1359099993.0
2006-11-06 19:29:00,118.324,118.329,118.316,118.325,571300005.0
2006-11-06 19:30:00,118.324,118.336,118.322,118.334,955000005.0
2006-11-06 19:31:00,118.332,118.332,118.317,118.317,1377900010.0
2006-11-06 19:32:00,118.32,118.336,118.291,118.331,1483499992.0
2006-11-06 19:33:00,118.335,118.341,118.31,118.335,1076700012.0
2006-11-06 19:34:00,118.335,118.343,118.332,118.343,1100599999.0
2006-11-06 19:35:00,118.343,118.343,118.317,118.325,1212400010.0
2006-11-06 19:36:00,118.333,118.343,118.308,118.317,404899997.0
2006-11-06 19:37:00,118.333,118.346,118.319,118.339,403300002.0
2006-11-06 19:38:00,118.331,118.336,118.302,118.302,884300007.0
2006-11-06 19:39:00,118.293,118.331,118.293,118.321,1536899995.0
2006-11-06 19:40:00,118.344,118.355,118.308,118.341,751499999.0
2006-11-06 19:41:00,118.34,118.346,118.309,118.343,1167500003.0
2006-11-06 19:42:00,118.347,118.351,118.339,118.349,734100007.0
2006-11-06 19:43:00,118.35,118.351,118.314,118.338,376999998.0
2006-11-06 19:44:00,118.342,118.361,118.342,118.347,1151499995.0
2006-11-06 19:45:00,118.342,118.342,118.312,118.317,762999997.0
2006-11-06 19:46:00,118.34,118.34,118.319,118.319,835100008.0
2006-11-06 19:47:00,118.315,118.323,118.315,118.317,568799998.0
2006-11-06 19:48:00,118.306,118.308,118.282,118.306,1286600000.0
2006-11-06 19:49:00,118.308,118.308,118.291,118.304,783900015.0
2006-11-06 19:50:00,118.315,118.316,118.294,118.313,559999999.0
2006-11-06 19:51:00,118.314,118.314,118.304,118.313,772499995.0
2006-11-06 19:52:00,118.314,118.314,118.305,118.311,754199997.0
2006-11-06 19:53:00,118.315,118.315,118.303,118.305,994099996.0
2006-11-06 19:54:00,118.303,118.303,118.295,118.298,1813799999.0
2006-11-06 19:55:00,118.293,118.308,118.286,118.289,650899983.0
2006-11-06 19:56:00,118.286,118.302,118.262,118.294,589499998.0
2006-11-06 19:57:00,118.304,118.31,118.276,118.294,564200000.0
2006-11-06 19:58:00,118.3,118.3,118.275,118.275,1503500012.0
2006-11-06 19:59:00,118.272,118.277,118.254,118.275,801599993.0
2006-11-06 20:00:00,118.284,118.286,118.265,118.277,556799991.0
2006-11-06 20:01:00,118.28,118.292,118.277,118.292,561600000.0
2006-11-06 20:02:00,118.29,118.302,118.29,118.302,1044000004.0
2006-11-06 20:03:00,118.301,118.31,118.28,118.297,736399992.0
2006-11-06 20:04:00,118.297,118.302,118.284,118.302,705499993.0
2006-11-06 20:05:00,118.289,118.31,118.274,118.31,883999997.0
2006-11-06 20:06:00,118.309,118.32,118.301,118.315,1479700001.0
2006-11-06 20:07:00,118.315,118.325,118.266,118.322,849600005.0
2006-11-06 20:08:00,118.318,118.32,118.297,118.32,725500002.0
2006-11-06 20:09:00,118.302,118.322,118.302,118.317,1172900001.0
2006-11-06 20:10:00,118.326,118.34,118.312,118.337,988900002.0
2006-11-06 20:11:00,118.327,118.335,118.308,118.335,1703700015.0
2006-11-06 20:13:00,118.326,118.335,118.291,118.311,898100003.0
2006-11-06 20:14:00,118.333,118.333,118.304,118.323,1286899997.0
2006-11-06 20:15:00,118.335,118.338,118.325,118.33,1380300000.0
2006-11-06 20:16:00,118.328,118.329,118.309,118.325,995500005.0
2006-11-06 20:17:00,118.325,118.33,118.307,118.307,706199993.0
2006-11-06 20:18:00,118.32,118.326,118.317,118.317,206799998.0
2006-11-06 20:19:00,118.311,118.313,118.291,118.313,917599996.0
2006-11-06 20:20:00,118.305,118.309,118.291,118.305,1055700005.0
2006-11-06 20:21:00,118.305,118.311,118.29,118.29,1172200008.0
2006-11-06 20:22:00,118.301,118.318,118.28,118.308,1590299998.0
2006-11-06 20:23:00,118.298,118.306,118.288,118.299,615399999.0
2006-11-06 20:24:00,118.295,118.302,118.287,118.287,796200011.0
2006-11-06 20:25:00,118.297,118.303,118.294,118.298,846200002.0
2006-11-06 20:26:00,118.295,118.301,118.257,118.301,1000200006.0
2006-11-06 20:27:00,118.292,118.304,118.253,118.283,1488299988.0
2006-11-06 20:28:00,118.21,118.22,118.21,118.22,1882899994.0
2006-11-06 20:29:00,118.21,118.21,118.19,118.19,1882899994.0
2006-11-06 20:30:00,118.2,118.22,118.2,118.21,1882899994.0
2006-11-06 20:31:00,118.22,118.23,118.22,118.22,1882899994.0
2006-11-06 20:32:00,118.305,118.313,118.304,118.313,1882899994.0
2006-11-06 20:33:00,118.314,118.32,118.291,118.31,716200008.0
2006-11-06 20:34:00,118.307,118.308,118.269,118.269,364900000.0
2006-11-06 20:35:00,118.269,118.307,118.269,118.285,567099996.0
2006-11-06 20:36:00,118.288,118.3,118.288,118.295,337800002.0
2006-11-06 20:37:00,118.293,118.308,118.283,118.305,253700003.0
2006-11-06 20:38:00,118.303,118.305,118.284,118.303,1078899994.0
2006-11-06 20:39:00,118.314,118.314,118.305,118.31,989200005.0
2006-11-06 20:40:00,118.23,118.23,118.22,118.22,1078100008.0
2006-11-06 20:41:00,118.298,118.313,118.294,118.313,1078100008.0
2006-11-06 20:42:00,118.309,118.312,118.295,118.308,962399997.0
2006-11-06 20:43:00,118.309,118.32,118.3,118.313,1408199988.0
2006-11-06 20:44:00,118.315,118.319,118.299,118.314,1619099996.0
2006-11-06 20:45:00,118.311,118.311,118.28,118.306,1560200008.0
2006-11-06 20:46:00,118.314,118.314,118.3,118.314,1498499985.0
2006-11-06 20:47:00,118.315,118.32,118.303,118.315,1676500004.0
2006-11-06 20:48:00,118.315,118.323,118.307,118.308,1080100001.0
2006-11-06 20:49:00,118.31,118.317,118.307,118.31,1230699990.0
2006-11-06 20:50:00,118.308,118.311,118.3,118.309,1307499998.0
2006-11-06 20:51:00,118.309,118.312,118.29,118.312,965900005.0
2006-11-06 20:52:00,118.313,118.313,118.289,118.289,322500007.0
2006-11-06 20:53:00,118.282,118.282,118.26,118.26,1216299987.0
2006-11-06 20:54:00,118.257,118.272,118.232,118.272,669699995.0
2006-11-06 20:55:00,118.273,118.273,118.235,118.266,1742399988.0
2006-11-06 20:56:00,118.253,118.27,118.228,118.27,783800001.0
2006-11-06 20:57:00,118.274,118.274,118.259,118.263,1625600004.0
2006-11-06 20:58:00,118.28,118.29,118.28,118.28,1962599998.0
2006-11-06 20:59:00,118.27,118.28,118.27,118.27,1962599998.0
2006-11-06 21:00:00,118.277,118.282,118.272,118.277,1962599998.0
2006-11-06 21:01:00,118.28,118.283,118.274,118.283,1173400003.0
2006-11-06 21:02:00,118.277,118.282,118.255,118.273,740800007.0
2006-11-06 21:03:00,118.278,118.282,118.271,118.278,975899990.0
2006-11-06 21:04:00,118.281,118.29,118.262,118.282,377300004.0
2006-11-06 21:05:00,118.282,118.284,118.271,118.284,708099997.0
2006-11-06 21:06:00,118.285,118.287,118.25,118.268,959600006.0
2006-11-06 21:07:00,118.281,118.283,118.271,118.276,1346600003.0
2006-11-06 21:08:00,118.274,118.278,118.242,118.265,973500005.0
2006-11-06 21:09:00,118.263,118.271,118.235,118.258,459900006.0
2006-11-06 21:10:00,118.262,118.262,118.235,118.254,617999996.0
2006-11-06 21:11:00,118.251,118.262,118.238,118.261,155199996.0
2006-11-06 21:12:00,118.256,118.262,118.247,118.259,650799993.0
2006-11-06 21:13:00,118.258,118.288,118.258,118.27,548999997.0
2006-11-06 21:14:00,118.272,118.272,118.234,118.234,1910400010.0
2006-11-06 21:15:00,118.225,118.227,118.211,118.227,1551500002.0
2006-11-06 21:16:00,118.225,118.232,118.2,118.215,1133899999.0
2006-11-06 21:17:00,118.214,118.226,118.212,118.217,1927300005.0
2006-11-06 21:18:00,118.219,118.227,118.208,118.218,1261399996.0
2006-11-06 21:19:00,118.218,118.223,118.211,118.217,1102300012.0
2006-11-06 21:20:00,118.215,118.237,118.201,118.232,1174700000.0
2006-11-06 21:21:00,118.225,118.229,118.204,118.218,1277899991.0
2006-11-06 21:22:00,118.224,118.236,118.222,118.227,1813200007.0
2006-11-06 21:23:00,118.233,118.244,118.212,118.222,1115600003.0
2006-11-06 21:24:00,118.228,118.228,118.211,118.213,1595000013.0
2006-11-06 21:25:00,118.226,118.233,118.216,118.229,1357800008.0
2006-11-06 21:26:00,118.216,118.232,118.211,118.22,894299996.0
2006-11-06 21:27:00,118.218,118.223,118.213,118.213,757300001.0
2006-11-06 21:28:00,118.206,118.213,118.2,118.201,555100005.0
2006-11-06 21:29:00,118.199,118.199,118.167,118.19,661000002.0
2006-11-06 21:30:00,118.203,118.221,118.203,118.218,660300001.0
2006-11-06 21:31:00,118.22,118.224,118.205,118.213,247699998.0
2006-11-06 21:32:00,118.223,118.231,118.208,118.225,995299997.0
2006-11-06 21:33:00,118.211,118.24,118.208,118.225,377199999.0
2006-11-06 21:34:00,118.216,118.228,118.206,118.218,451700000.0
2006-11-06 21:35:00,118.203,118.225,118.191,118.225,356599999.0
2006-11-06 21:36:00,118.22,118.222,118.197,118.206,325600000.0
2006-11-06 21:37:00,118.199,118.215,118.185,118.215,696300000.0
2006-11-06 21:38:00,118.22,118.226,118.206,118.207,338400003.0
2006-11-06 21:39:00,118.21,118.224,118.198,118.223,589900001.0
2006-11-06 21:40:00,118.23,118.235,118.196,118.196,599999989.0
2006-11-06 21:41:00,118.221,118.228,118.221,118.228,643299998.0
2006-11-06 21:42:00,118.219,118.235,118.202,118.234,1204399999.0
2006-11-06 21:43:00,118.236,118.253,118.234,118.248,276199997.0
2006-11-06 21:44:00,118.254,118.258,118.238,118.253,1350900003.0
2006-11-06 21:45:00,118.248,118.263,118.244,118.263,944500002.0
2006-11-06 21:46:00,118.258,118.268,118.227,118.261,731700000.0
2006-11-06 21:47:00,118.275,118.275,118.248,118.26,636500002.0
2006-11-06 21:48:00,118.26,118.268,118.238,118.255,1073300000.0
2006-11-06 21:49:00,118.245,118.259,118.23,118.259,437399999.0
2006-11-06 21:50:00,118.268,118.283,118.268,118.283,274000006.0
2006-11-06 21:51:00,118.285,118.285,118.278,118.285,469700001.0
2006-11-06 21:52:00,118.287,118.29,118.278,118.278,204999994.0
2006-11-06 21:53:00,118.276,118.289,118.27,118.275,223000000.0
2006-11-06 21:54:00,118.274,118.283,118.272,118.283,589400006.0
2006-11-06 21:55:00,118.283,118.285,118.282,118.282,209900004.0
2006-11-06 21:56:00,118.275,118.275,118.255,118.272,456800000.0
2006-11-06 21:57:00,118.278,118.279,118.277,118.278,221900002.0
2006-11-06 21:58:00,118.275,118.291,118.27,118.285,178700001.0
2006-11-06 21:59:00,118.283,118.283,118.271,118.278,615199995.0
2006-11-06 22:00:00,118.275,118.282,118.263,118.263,869200021.0
2006-11-06 22:01:00,118.257,118.257,118.242,118.253,1079199996.0
2006-11-06 22:02:00,118.252,118.264,118.249,118.258,839800001.0
2006-11-06 22:03:00,118.259,118.262,118.258,118.259,171599998.0
2006-11-06 22:04:00,118.259,118.266,118.235,118.25,684399995.0
2006-11-06 22:05:00,118.258,118.258,118.245,118.253,234800003.0
2006-11-06 22:06:00,118.254,118.262,118.241,118.262,238999996.0
2006-11-06 22:07:00,118.258,118.26,118.249,118.249,358500001.0
2006-11-06 22:08:00,118.258,118.266,118.226,118.249,302800005.0
2006-11-06 22:09:00,118.261,118.261,118.227,118.242,175699999.0
2006-11-06 22:10:00,118.258,118.258,118.237,118.252,179599997.0
2006-11-06 22:11:00,118.25,118.262,118.242,118.262,603499995.0
2006-11-06 22:12:00,118.262,118.262,118.232,118.261,220799997.0
2006-11-06 22:13:00,118.271,118.279,118.265,118.27,632399996.0
2006-11-06 22:14:00,118.277,118.285,118.256,118.256,358199998.0
2006-11-06 22:15:00,118.266,118.277,118.258,118.277,345799997.0
2006-11-06 22:16:00,118.28,118.28,118.263,118.271,772299993.0
2006-11-06 22:17:00,118.273,118.273,118.241,118.266,303299996.0
2006-11-06 22:18:00,118.27,118.275,118.265,118.27,440200002.0
2006-11-06 22:19:00,118.25,118.276,118.25,118.276,356000004.0
2006-11-06 22:20:00,118.275,118.286,118.263,118.263,295900001.0
2006-11-06 22:21:00,118.273,118.273,118.257,118.272,161599998.0
2006-11-06 22:22:00,118.268,118.276,118.259,118.268,234100000.0
2006-11-06 22:23:00,118.268,118.268,118.252,118.263,203500004.0
2006-11-06 22:24:00,118.277,118.277,118.248,118.264,286099995.0
2006-11-06 22:25:00,118.28,118.28,118.251,118.279,219700007.0
2006-11-06 22:26:00,118.268,118.278,118.258,118.278,256300002.0
2006-11-06 22:27:00,118.283,118.283,118.267,118.283,1071600006.0
2006-11-06 22:28:00,118.287,118.287,118.27,118.283,294700002.0
2006-11-06 22:29:00,118.276,118.289,118.27,118.276,210599999.0
2006-11-06 22:30:00,118.274,118.284,118.259,118.284,175100003.0
2006-11-06 22:31:00,118.28,118.28,118.262,118.262,129200004.0
2006-11-06 22:32:00,118.277,118.286,118.27,118.286,312799998.0
2006-11-06 22:33:00,118.278,118.284,118.262,118.262,796800000.0
2006-11-06 22:34:00,118.274,118.288,118.267,118.273,850199999.0
2006-11-06 22:35:00,118.273,118.28,118.26,118.269,270200005.0
2006-11-06 22:36:00,118.263,118.278,118.235,118.269,870600009.0
2006-11-06 22:37:00,118.266,118.266,118.261,118.262,191700000.0
2006-11-06 22:38:00,118.271,118.271,118.255,118.255,219600002.0
2006-11-06 22:39:00,118.23,118.255,118.23,118.255,222499998.0
2006-11-06 22:40:00,118.262,118.277,118.251,118.276,575099999.0
2006-11-06 22:41:00,118.285,118.288,118.255,118.275,259800008.0
2006-11-06 22:42:00,118.275,118.283,118.269,118.281,111100000.0
2006-11-06 22:43:00,118.28,118.286,118.266,118.275,410900001.0
2006-11-06 22:44:00,118.272,118.279,118.263,118.264,289300001.0
2006-11-06 22:45:00,118.282,118.282,118.263,118.275,372200005.0
2006-11-06 22:46:00,118.277,118.283,118.266,118.272,516099990.0
2006-11-06 22:47:00,118.291,118.291,118.269,118.275,147300001.0
2006-11-06 22:48:00,118.274,118.292,118.274,118.28,425399996.0
2006-11-06 22:49:00,118.294,118.3,118.283,118.298,309100001.0
2006-11-06 22:50:00,118.294,118.302,118.271,118.271,482199994.0
2006-11-06 22:51:00,118.297,118.297,118.286,118.286,371199999.0
2006-11-06 22:52:00,118.271,118.296,118.269,118.29,307600001.0
2006-11-06 22:53:00,118.279,118.293,118.27,118.282,346899995.0
2006-11-06 22:54:00,118.293,118.293,118.273,118.282,149699998.0
2006-11-06 22:55:00,118.298,118.303,118.295,118.298,430899998.0
2006-11-06 22:56:00,118.289,118.301,118.278,118.278,169000001.0
2006-11-06 22:57:00,118.268,118.268,118.249,118.265,330299995.0
2006-11-06 22:58:00,118.266,118.273,118.251,118.273,306999996.0
2006-11-06 22:59:00,118.26,118.265,118.25,118.255,349099994.0
2006-11-06 23:00:00,118.257,118.276,118.257,118.268,194900002.0
2006-11-06 23:01:00,118.28,118.28,118.256,118.268,364099998.0
2006-11-06 23:02:00,118.273,118.273,118.26,118.26,117400000.0
2006-11-06 23:03:00,118.262,118.27,118.241,118.241,226900004.0
2006-11-06 23:04:00,118.277,118.283,118.259,118.259,121599999.0
2006-11-06 23:05:00,118.262,118.265,118.257,118.257,179099992.0
2006-11-06 23:06:00,118.264,118.264,118.249,118.249,76000000.0
2006-11-06 23:07:00,118.243,118.253,118.24,118.248,154400003.0
2006-11-06 23:08:00,118.246,118.258,118.239,118.239,341900004.0
2006-11-06 23:09:00,118.247,118.257,118.247,118.251,78500001.0
2006-11-06 23:10:00,118.245,118.257,118.243,118.249,318900001.0
2006-11-06 23:11:00,118.248,118.248,118.224,118.228,163199995.0
2006-11-06 23:12:00,118.249,118.259,118.243,118.251,242599997.0
2006-11-06 23:13:00,118.242,118.259,118.235,118.243,287500001.0
2006-11-06 23:14:00,118.25,118.258,118.245,118.249,129699999.0
2006-11-06 23:15:00,118.241,118.255,118.231,118.255,277499994.0
2006-11-06 23:16:00,118.25,118.257,118.244,118.244,125100003.0
2006-11-06 23:17:00,118.248,118.26,118.248,118.253,317999997.0
2006-11-06 23:18:00,118.248,118.254,118.243,118.248,172399999.0
2006-11-06 23:19:00,118.204,118.252,118.204,118.252,204000000.0
2006-11-06 23:20:00,118.247,118.257,118.245,118.257,190800003.0
2006-11-06 23:21:00,118.268,118.275,118.249,118.249,280599998.0
2006-11-06 23:22:00,118.268,118.271,118.262,118.262,291600005.0
2006-11-06 23:23:00,118.269,118.278,118.254,118.267,325699992.0
2006-11-06 23:24:00,118.258,118.268,118.251,118.267,191300001.0
2006-11-06 23:25:00,118.268,118.268,118.235,118.261,366200010.0
2006-11-06 23:26:00,118.264,118.267,118.244,118.255,261799993.0
2006-11-06 23:27:00,118.27,118.271,118.251,118.271,194700001.0
2006-11-06 23:28:00,118.256,118.267,118.251,118.265,222600000.0
2006-11-06 23:29:00,118.26,118.271,118.249,118.249,182400005.0
2006-11-06 23:30:00,118.266,118.28,118.248,118.28,112399998.0
2006-11-06 23:31:00,118.28,118.281,118.259,118.281,399300004.0
2006-11-06 23:32:00,118.272,118.285,118.268,118.274,283700001.0
2006-11-06 23:33:00,118.282,118.285,118.263,118.279,353600006.0
2006-11-06 23:34:00,118.25,118.288,118.246,118.288,201500000.0
2006-11-06 23:35:00,118.287,118.292,118.274,118.275,138600002.0
2006-11-06 23:36:00,118.275,118.275,118.239,118.258,294799998.0
2006-11-06 23:37:00,118.263,118.276,118.255,118.26,239399999.0
2006-11-06 23:38:00,118.275,118.276,118.249,118.266,354800002.0
2006-11-06 23:39:00,118.261,118.277,118.245,118.27,229000002.0
2006-11-06 23:40:00,118.263,118.263,118.24,118.248,195500003.0
2006-11-06 23:41:00,118.265,118.275,118.265,118.275,104499998.0
2006-11-06 23:42:00,118.272,118.272,118.236,118.244,159499996.0
2006-11-06 23:43:00,118.251,118.276,118.251,118.26,250600001.0
2006-11-06 23:44:00,118.263,118.263,118.252,118.252,136600005.0
2006-11-06 23:45:00,118.269,118.269,118.25,118.263,181700003.0
2006-11-06 23:46:00,118.269,118.269,118.249,118.25,249299997.0
2006-11-06 23:47:00,118.26,118.27,118.254,118.27,148299999.0
2006-11-06 23:48:00,118.262,118.27,118.237,118.27,350900006.0
2006-11-06 23:49:00,118.26,118.278,118.26,118.27,415099996.0
2006-11-06 23:50:00,118.258,118.277,118.245,118.275,419699994.0
2006-11-06 23:51:00,118.257,118.27,118.239,118.252,160400002.0
2006-11-06 23:52:00,118.253,118.263,118.241,118.241,208899997.0
2006-11-06 23:53:00,118.27,118.27,118.259,118.269,352199996.0
2006-11-06 23:54:00,118.258,118.26,118.24,118.24,372799998.0
2006-11-06 23:55:00,118.257,118.257,118.24,118.253,187999998.0
2006-11-06 23:56:00,118.256,118.261,118.249,118.252,363900000.0
2006-11-06 23:57:00,118.252,118.262,118.243,118.246,310400002.0
2006-11-06 23:58:00,118.25,118.274,118.246,118.274,152999997.0
2006-11-06 23:59:00,118.279,118.3,118.279,118.286,294000003.0
2006-11-07 00:00:00,118.279,118.291,118.267,118.291,170300001.0
2006-11-07 00:01:00,118.277,118.289,118.256,118.282,467800010.0
2006-11-07 00:02:00,118.273,118.288,118.263,118.288,174000001.0
2006-11-07 00:03:00,118.288,118.288,118.269,118.276,229799999.0
2006-11-07 00:04:00,118.276,118.281,118.265,118.278,261099995.0
2006-11-07 00:05:00,118.278,118.299,118.264,118.299,294400000.0
2006-11-07 00:06:00,118.282,118.289,118.258,118.289,249799996.0
2006-11-07 00:07:00,118.28,118.294,118.275,118.278,293900003.0
2006-11-07 00:08:00,118.278,118.285,118.262,118.285,163900001.0
2006-11-07 00:09:00,118.295,118.295,118.266,118.268,300800002.0
2006-11-07 00:10:00,118.26,118.269,118.253,118.269,163899997.0
2006-11-07 00:11:00,118.255,118.255,118.226,118.255,349800000.0
2006-11-07 00:12:00,118.254,118.254,118.241,118.241,70900000.0
2006-11-07 00:13:00,118.23,118.242,118.218,118.238,147800002.0
2006-11-07 00:14:00,118.247,118.247,118.22,118.23,239800000.0
2006-11-07 00:15:00,118.25,118.25,118.223,118.242,344700000.0
2006-11-07 00:16:00,118.239,118.26,118.239,118.251,181200002.0
2006-11-07 00:17:00,118.245,118.259,118.245,118.25,194100002.0
2006-11-07 00:18:00,118.255,118.261,118.229,118.229,239099999.0
2006-11-07 00:19:00,118.225,118.233,118.21,118.223,298299996.0
2006-11-07 00:20:00,118.234,118.235,118.218,118.224,234999997.0
2006-11-07 00:21:00,118.24,118.245,118.234,118.238,387499992.0
2006-11-07 00:22:00,118.226,118.237,118.214,118.227,220700006.0
2006-11-07 00:23:00,118.238,118.239,118.204,118.223,210100002.0
2006-11-07 00:24:00,118.225,118.226,118.215,118.22,230599997.0
2006-11-07 00:25:00,118.22,118.231,118.191,118.208,311099998.0
2006-11-07 00:26:00,118.197,118.207,118.188,118.189,308800000.0
2006-11-07 00:27:00,118.21,118.225,118.198,118.223,147499997.0
2006-11-07 00:28:00,118.233,118.249,118.223,118.235,171700000.0
2006-11-07 00:29:00,118.262,118.277,118.262,118.275,210300000.0
2006-11-07 00:30:00,118.26,118.271,118.244,118.271,227700005.0
2006-11-07 00:31:00,118.277,118.291,118.275,118.285,243600005.0
2006-11-07 00:32:00,118.29,118.29,118.274,118.274,192800002.0
2006-11-07 00:33:00,118.293,118.293,118.277,118.277,280999995.0
2006-11-07 00:34:00,118.268,118.284,118.259,118.272,197900007.0
2006-11-07 00:35:00,118.281,118.281,118.258,118.265,382500006.0
2006-11-07 00:36:00,118.26,118.266,118.252,118.255,95500002.0
2006-11-07 00:37:00,118.257,118.257,118.224,118.23,258600000.0
2006-11-07 00:38:00,118.246,118.249,118.238,118.239,357200000.0
2006-11-07 00:39:00,118.255,118.255,118.233,118.251,293200002.0
2006-11-07 00:40:00,118.263,118.263,118.242,118.259,390099999.0
2006-11-07 00:41:00,118.248,118.254,118.239,118.249,340300000.0
2006-11-07 00:42:00,118.24,118.247,118.217,118.247,319299997.0
2006-11-07 00:43:00,118.248,118.248,118.207,118.213,272300005.0
2006-11-07 00:44:00,118.221,118.233,118.218,118.226,273299992.0
2006-11-07 00:45:00,118.233,118.233,118.222,118.227,175699998.0
2006-11-07 00:46:00,118.231,118.233,118.222,118.224,169899997.0
2006-11-07 00:47:00,118.222,118.238,118.22,118.238,152699997.0
2006-11-07 00:48:00,118.244,118.248,118.238,118.248,252399997.0
2006-11-07 00:49:00,118.24,118.243,118.228,118.243,210599999.0
2006-11-07 00:50:00,118.251,118.251,118.22,118.24,234599995.0
2006-11-07 00:51:00,118.228,118.228,118.206,118.206,77100000.0
2006-11-07 00:52:00,118.237,118.246,118.224,118.224,297099999.0
2006-11-07 00:53:00,118.227,118.227,118.209,118.215,254299998.0
2006-11-07 00:54:00,118.233,118.235,118.217,118.223,167099998.0
2006-11-07 00:55:00,118.21,118.22,118.193,118.215,501900002.0
2006-11-07 00:56:00,118.206,118.206,118.187,118.196,134100002.0
2006-11-07 00:57:00,118.193,118.217,118.193,118.211,271200000.0
2006-11-07 00:58:00,118.213,118.217,118.205,118.216,234899996.0
2006-11-07 00:59:00,118.198,118.199,118.188,118.195,201099997.0
2006-11-07 01:00:00,118.21,118.21,118.182,118.202,269000000.0
2006-11-07 01:01:00,118.208,118.208,118.169,118.19,273599996.0
2006-11-07 01:02:00,118.184,118.213,118.183,118.213,226800005.0
2006-11-07 01:03:00,118.209,118.215,118.196,118.213,304700002.0
2006-11-07 01:04:00,118.208,118.208,118.186,118.2,175600004.0
2006-11-07 01:05:00,118.197,118.208,118.179,118.2,241699999.0
2006-11-07 01:06:00,118.198,118.207,118.187,118.206,377999998.0
2006-11-07 01:07:00,118.203,118.213,118.195,118.209,194299998.0
2006-11-07 01:08:00,118.203,118.212,118.184,118.184,449799990.0
2006-11-07 01:09:00,118.195,118.202,118.177,118.193,261700003.0
2006-11-07 01:10:00,118.208,118.224,118.208,118.22,190300000.0
2006-11-07 01:11:00,118.207,118.221,118.203,118.211,242700001.0
2006-11-07 01:12:00,118.222,118.226,118.194,118.207,321099994.0
2006-11-07 01:13:00,118.209,118.217,118.209,118.217,94100000.0
2006-11-07 01:14:00,118.213,118.221,118.194,118.221,409000001.0
2006-11-07 01:15:00,118.232,118.232,118.214,118.218,280499996.0
2006-11-07 01:16:00,118.217,118.217,118.197,118.204,255799997.0
2006-11-07 01:17:00,118.212,118.219,118.209,118.217,233199995.0
2006-11-07 01:18:00,118.213,118.221,118.205,118.221,196499996.0
2006-11-07 01:19:00,118.207,118.213,118.191,118.213,204000002.0
2006-11-07 01:20:00,118.213,118.226,118.208,118.217,407499999.0
2006-11-07 01:21:00,118.221,118.221,118.212,118.212,79600003.0
2006-11-07 01:22:00,118.206,118.213,118.202,118.209,285299999.0
2006-11-07 01:23:00,118.205,118.215,118.185,118.215,134199996.0
2006-11-07 01:24:00,118.208,118.239,118.204,118.235,205200004.0
2006-11-07 01:25:00,118.232,118.239,118.225,118.237,120899999.0
2006-11-07 01:26:00,118.221,118.226,118.207,118.212,206100003.0
2006-11-07 01:27:00,118.214,118.225,118.204,118.225,167100001.0
2006-11-07 01:28:00,118.22,118.224,118.201,118.217,329199996.0
2006-11-07 01:29:00,118.213,118.222,118.199,118.217,160700002.0
2006-11-07 01:30:00,118.227,118.23,118.223,118.226,91600000.0
2006-11-07 01:31:00,118.22,118.22,118.205,118.214,206600007.0
2006-11-07 01:32:00,118.228,118.232,118.212,118.232,143099999.0
2006-11-07 01:33:00,118.215,118.218,118.187,118.218,302799999.0
2006-11-07 01:34:00,118.221,118.232,118.194,118.194,313600006.0
2006-11-07 01:35:00,118.238,118.24,118.223,118.232,266500002.0
2006-11-07 01:36:00,118.241,118.245,118.236,118.242,168900003.0
2006-11-07 01:37:00,118.235,118.244,118.23,118.233,311999999.0
2006-11-07 01:38:00,118.248,118.248,118.225,118.235,155399997.0
2006-11-07 01:39:00,118.237,118.237,118.201,118.217,282800000.0
2006-11-07 01:40:00,118.228,118.234,118.227,118.227,132500000.0
2006-11-07 01:41:00,118.234,118.234,118.226,118.227,175500004.0
2006-11-07 01:42:00,118.225,118.233,118.224,118.233,177000000.0
2006-11-07 01:43:00,118.225,118.225,118.198,118.21,192500001.0
2006-11-07 01:44:00,118.214,118.224,118.208,118.219,158799998.0
2006-11-07 01:45:00,118.22,118.225,118.21,118.216,522799993.0
2006-11-07 01:46:00,118.215,118.223,118.205,118.215,372300005.0
2006-11-07 01:47:00,118.205,118.217,118.203,118.203,193899997.0
2006-11-07 01:48:00,118.221,118.221,118.213,118.213,234499999.0
2006-11-07 01:49:00,118.198,118.214,118.184,118.203,102599999.0
2006-11-07 01:50:00,118.212,118.213,118.185,118.197,262499994.0
2006-11-07 01:51:00,118.21,118.21,118.191,118.197,180599999.0
2006-11-07 01:52:00,118.188,118.188,118.174,118.174,209300001.0
2006-11-07 01:53:00,118.18,118.183,118.172,118.183,210900000.0
2006-11-07 01:54:00,118.166,118.18,118.157,118.178,380399994.0
2006-11-07 01:55:00,118.175,118.181,118.16,118.18,211900003.0
2006-11-07 01:56:00,118.168,118.176,118.146,118.165,328400004.0
2006-11-07 01:57:00,118.169,118.185,118.169,118.18,204799999.0
2006-11-07 01:58:00,118.173,118.179,118.167,118.172,368700006.0
2006-11-07 01:59:00,118.175,118.18,118.159,118.159,190500000.0
2006-11-07 02:00:00,118.173,118.18,118.161,118.175,363500000.0
2006-11-07 02:01:00,118.178,118.19,118.176,118.187,235000005.0
2006-11-07 02:02:00,118.178,118.2,118.156,118.2,393099999.0
2006-11-07 02:03:00,118.202,118.204,118.197,118.197,326400004.0
2006-11-07 02:04:00,118.194,118.195,118.174,118.177,290500000.0
2006-11-07 02:05:00,118.186,118.195,118.185,118.191,181900000.0
2006-11-07 02:06:00,118.185,118.185,118.165,118.175,194599998.0
2006-11-07 02:07:00,118.177,118.182,118.177,118.179,162100001.0
2006-11-07 02:08:00,118.171,118.171,118.161,118.161,176600001.0
2006-11-07 02:09:00,118.15,118.16,118.146,118.158,375299998.0
2006-11-07 02:10:00,118.147,118.169,118.145,118.156,306400000.0
2006-11-07 02:11:00,118.158,118.16,118.139,118.146,151799999.0
2006-11-07 02:12:00,118.157,118.157,118.132,118.15,289099991.0
2006-11-07 02:13:00,118.158,118.161,118.157,118.158,326300003.0
2006-11-07 02:14:00,118.169,118.195,118.169,118.189,138300002.0
2006-11-07 02:15:00,118.194,118.202,118.188,118.195,28800000.0
2006-11-07 02:16:00,118.203,118.225,118.198,118.205,214899997.0
2006-11-07 02:17:00,118.205,118.214,118.181,118.206,243400004.0
2006-11-07 02:18:00,118.19,118.19,118.166,118.168,201900002.0
2006-11-07 02:19:00,118.181,118.202,118.181,118.198,151300000.0
2006-11-07 02:20:00,118.199,118.205,118.185,118.197,310500001.0
2006-11-07 02:21:00,118.195,118.219,118.191,118.219,215700004.0
2006-11-07 02:22:00,118.219,118.232,118.212,118.232,196199995.0
2006-11-07 02:23:00,118.217,118.237,118.217,118.23,393899994.0
2006-11-07 02:24:00,118.233,118.242,118.224,118.242,220300003.0
2006-11-07 02:25:00,118.23,118.243,118.212,118.236,269200000.0
2006-11-07 02:26:00,118.24,118.247,118.23,118.236,226000002.0
2006-11-07 02:27:00,118.247,118.254,118.238,118.252,190600000.0
2006-11-07 02:28:00,118.243,118.245,118.234,118.234,127700002.0
2006-11-07 02:29:00,118.236,118.236,118.211,118.225,155800000.0
2006-11-07 02:30:00,118.228,118.229,118.205,118.215,206399997.0
2006-11-07 02:31:00,118.23,118.23,118.206,118.216,301099996.0
2006-11-07 02:32:00,118.21,118.219,118.205,118.217,235299997.0
2006-11-07 02:33:00,118.208,118.211,118.191,118.204,207399997.0
2006-11-07 02:34:00,118.215,118.215,118.21,118.215,226100001.0
2006-11-07 02:35:00,118.2,118.217,118.2,118.216,302100001.0
2006-11-07 02:36:00,118.21,118.215,118.194,118.201,296199998.0
2006-11-07 02:37:00,118.203,118.21,118.197,118.2,300699999.0
2006-11-07 02:38:00,118.198,118.211,118.184,118.211,263799998.0
2006-11-07 02:39:00,118.215,118.223,118.215,118.218,150800005.0
2006-11-07 02:40:00,118.22,118.23,118.213,118.225,411000005.0
2006-11-07 02:41:00,118.232,118.24,118.207,118.22,269400006.0
2006-11-07 02:42:00,118.217,118.23,118.213,118.221,250200003.0
2006-11-07 02:43:00,118.227,118.227,118.203,118.213,137099999.0
2006-11-07 02:44:00,118.208,118.235,118.199,118.235,240799997.0
2006-11-07 02:45:00,118.225,118.235,118.209,118.228,450700003.0
2006-11-07 02:46:00,118.215,118.224,118.201,118.213,236400001.0
2006-11-07 02:47:00,118.222,118.222,118.212,118.22,363599999.0
2006-11-07 02:48:00,118.222,118.233,118.218,118.229,331900001.0
2006-11-07 02:49:00,118.23,118.23,118.21,118.22,128300001.0
2006-11-07 02:50:00,118.223,118.223,118.21,118.214,287300003.0
2006-11-07 02:51:00,118.217,118.223,118.213,118.22,124200001.0
2006-11-07 02:52:00,118.205,118.214,118.194,118.211,210300002.0
2006-11-07 02:53:00,118.223,118.233,118.222,118.228,254599998.0
2006-11-07 02:54:00,118.222,118.222,118.209,118.215,215799998.0
2006-11-07 02:55:00,118.223,118.223,118.216,118.217,202199997.0
2006-11-07 02:56:00,118.207,118.207,118.193,118.203,208700000.0
2006-11-07 02:57:00,118.21,118.223,118.206,118.206,261899998.0
2006-11-07 02:58:00,118.208,118.211,118.199,118.211,75300000.0
2006-11-07 02:59:00,118.224,118.232,118.221,118.221,233800001.0
2006-11-07 03:00:00,118.208,118.212,118.189,118.212,81700001.0
2006-11-07 03:01:00,118.215,118.215,118.177,118.208,276300005.0
2006-11-07 03:02:00,118.198,118.212,118.191,118.211,186399997.0
2006-11-07 03:03:00,118.207,118.208,118.199,118.207,173199999.0
2006-11-07 03:04:00,118.207,118.216,118.191,118.211,293999998.0
2006-11-07 03:05:00,118.193,118.197,118.173,118.195,214300002.0
2006-11-07 03:06:00,118.212,118.213,118.203,118.213,126800002.0
2006-11-07 03:07:00,118.202,118.219,118.202,118.215,451400001.0
2006-11-07 03:08:00,118.216,118.226,118.216,118.218,131599997.0
2006-11-07 03:09:00,118.198,118.221,118.198,118.221,266700001.0
2006-11-07 03:10:00,118.225,118.227,118.22,118.227,110300004.0
2006-11-07 03:11:00,118.22,118.229,118.214,118.229,176100002.0
2006-11-07 03:12:00,118.201,118.211,118.186,118.211,222099999.0
2006-11-07 03:13:00,118.215,118.219,118.189,118.189,313199998.0
2006-11-07 03:14:00,118.203,118.203,118.191,118.191,115400001.0
2006-11-07 03:15:00,118.2,118.2,118.179,118.192,339800002.0
2006-11-07 03:16:00,118.174,118.178,118.158,118.159,193799998.0
2006-11-07 03:17:00,118.146,118.16,118.126,118.16,378399993.0
2006-11-07 03:18:00,118.163,118.163,118.151,118.156,255799997.0
2006-11-07 03:19:00,118.152,118.166,118.146,118.15,263999999.0
2006-11-07 03:20:00,118.141,118.145,118.128,118.14,245699999.0
2006-11-07 03:21:00,118.14,118.14,118.121,118.128,272699997.0
2006-11-07 03:22:00,118.145,118.145,118.121,118.14,225899999.0
2006-11-07 03:23:00,118.13,118.143,118.116,118.14,135200000.0
2006-11-07 03:24:00,118.143,118.143,118.129,118.135,324099999.0
2006-11-07 03:25:00,118.131,118.131,118.095,118.102,105000000.0
2006-11-07 03:26:00,118.122,118.122,118.098,118.098,328400001.0
2006-11-07 03:27:00,118.091,118.091,118.078,118.083,187800000.0
2006-11-07 03:28:00,118.078,118.078,118.042,118.05,287499994.0
2006-11-07 03:29:00,118.04,118.06,118.04,118.06,200900000.0
2006-11-07 03:30:00,118.053,118.064,118.053,118.064,222300001.0
2006-11-07 03:31:00,118.061,118.068,118.051,118.061,241399998.0
2006-11-07 03:32:00,118.067,118.081,118.06,118.06,228700002.0
2006-11-07 03:33:00,118.077,118.078,118.062,118.07,349700005.0
2006-11-07 03:34:00,118.073,118.073,118.062,118.068,345900003.0
2006-11-07 03:35:00,118.052,118.078,118.052,118.077,191700004.0
2006-11-07 03:36:00,118.06,118.079,118.045,118.075,247099999.0
2006-11-07 03:37:00,118.072,118.083,118.071,118.083,195299995.0
2006-11-07 03:38:00,118.098,118.099,118.062,118.064,239999999.0
2006-11-07 03:39:00,118.074,118.077,118.06,118.064,144899996.0
2006-11-07 03:40:00,118.07,118.092,118.07,118.085,213599998.0
2006-11-07 03:41:00,118.073,118.073,118.065,118.065,25600000.0
2006-11-07 03:42:00,118.062,118.067,118.049,118.054,153400003.0
2006-11-07 03:43:00,118.052,118.056,118.044,118.046,135599998.0
2006-11-07 03:44:00,118.055,118.073,118.052,118.073,255700003.0
2006-11-07 03:45:00,118.052,118.061,118.04,118.058,136700004.0
2006-11-07 03:46:00,118.063,118.078,118.063,118.07,294999998.0
2006-11-07 03:47:00,118.072,118.072,118.055,118.055,178300004.0
2006-11-07 03:48:00,118.064,118.064,118.056,118.062,231199999.0
2006-11-07 03:49:00,118.058,118.062,118.046,118.06,165500000.0
2006-11-07 03:50:00,118.055,118.075,118.054,118.072,310900002.0
2006-11-07 03:51:00,118.065,118.072,118.051,118.072,386500000.0
2006-11-07 03:52:00,118.07,118.07,118.04,118.07,198399998.0
2006-11-07 03:53:00,118.073,118.073,118.064,118.066,178800005.0
2006-11-07 03:54:00,118.074,118.087,118.073,118.087,151499999.0
2006-11-07 03:55:00,118.053,118.074,118.048,118.074,269999999.0
2006-11-07 03:56:00,118.086,118.086,118.047,118.056,302499998.0
2006-11-07 03:57:00,118.075,118.075,118.068,118.072,96399999.0
2006-11-07 03:58:00,118.071,118.08,118.067,118.074,291199999.0
2006-11-07 03:59:00,118.05,118.064,118.037,118.037,249200009.0
2006-11-07 04:00:00,118.045,118.051,118.038,118.051,89500001.0
2006-11-07 04:01:00,118.046,118.051,118.04,118.05,375300002.0
2006-11-07 04:02:00,118.052,118.057,118.052,118.057,260700001.0
2006-11-07 04:03:00,118.041,118.047,118.026,118.047,216699994.0
2006-11-07 04:04:00,118.063,118.063,118.048,118.057,283799998.0
2006-11-07 04:05:00,118.048,118.051,118.034,118.035,276399992.0
2006-11-07 04:06:00,118.033,118.033,118.016,118.018,383199996.0
2006-11-07 04:07:00,118.021,118.027,118.011,118.02,348799999.0
2006-11-07 04:08:00,118.02,118.024,118.014,118.024,303899993.0
2006-11-07 04:09:00,118.024,118.032,118.018,118.026,378400001.0
2006-11-07 04:10:00,118.017,118.024,118.008,118.024,208200004.0
2006-11-07 04:11:00,118.026,118.048,118.026,118.048,160900002.0
2006-11-07 04:12:00,118.052,118.055,118.043,118.055,269799999.0
2006-11-07 04:13:00,118.046,118.049,118.036,118.047,123300003.0
2006-11-07 04:14:00,118.033,118.05,118.022,118.05,220500004.0
2006-11-07 04:15:00,118.055,118.062,118.043,118.062,279099999.0
2006-11-07 04:16:00,118.055,118.065,118.032,118.032,211900000.0
2006-11-07 04:17:00,118.057,118.064,118.05,118.064,194400000.0
2006-11-07 04:18:00,118.059,118.072,118.059,118.072,138400001.0
2006-11-07 04:19:00,118.077,118.077,118.029,118.034,91699998.0
2006-11-07 04:20:00,118.07,118.075,118.07,118.073,200200000.0
2006-11-07 04:21:00,118.068,118.077,118.054,118.071,160300000.0
2006-11-07 04:22:00,118.068,118.068,118.044,118.057,224200001.0
2006-11-07 04:23:00,118.072,118.079,118.057,118.079,426800007.0
2006-11-07 04:24:00,118.072,118.072,118.035,118.066,157400004.0
2006-11-07 04:25:00,118.071,118.082,118.07,118.082,313600000.0
2006-11-07 04:26:00,118.079,118.097,118.079,118.094,292199998.0
2006-11-07 04:27:00,118.086,118.088,118.08,118.088,210399997.0
2006-11-07 04:28:00,118.088,118.088,118.077,118.078,178700001.0
2006-11-07 04:29:00,118.088,118.1,118.084,118.1,129000000.0
2006-11-07 04:30:00,118.093,118.106,118.084,118.1,282499992.0
2006-11-07 04:31:00,118.105,118.118,118.105,118.115,353000008.0
2006-11-07 04:32:00,118.109,118.118,118.103,118.104,256800000.0
2006-11-07 04:33:00,118.095,118.116,118.095,118.109,188100003.0
2006-11-07 04:34:00,118.107,118.116,118.107,118.107,196700002.0
2006-11-07 04:35:00,118.105,118.105,118.082,118.102,324299994.0
2006-11-07 04:36:00,118.097,118.099,118.092,118.098,76999999.0
2006-11-07 04:37:00,118.083,118.083,118.068,118.075,262300004.0
2006-11-07 04:38:00,118.095,118.095,118.09,118.095,233799999.0
2006-11-07 04:39:00,118.083,118.084,118.053,118.084,327900001.0
2006-11-07 04:40:00,118.097,118.097,118.084,118.094,215200003.0
2006-11-07 04:41:00,118.085,118.106,118.068,118.101,202100003.0
2006-11-07 04:42:00,118.095,118.107,118.078,118.099,337200002.0
2006-11-07 04:43:00,118.102,118.105,118.094,118.1,256900002.0
2006-11-07 04:44:00,118.09,118.09,118.064,118.085,150599996.0
2006-11-07 04:45:00,118.095,118.103,118.088,118.089,112000000.0
2006-11-07 04:46:00,118.105,118.107,118.1,118.1,140499997.0
2006-11-07 04:47:00,118.108,118.108,118.086,118.092,224800002.0
2006-11-07 04:48:00,118.085,118.094,118.068,118.088,240299996.0
2006-11-07 04:49:00,118.089,118.089,118.053,118.068,178400002.0
2006-11-07 04:50:00,118.086,118.088,118.074,118.082,237900000.0
2006-11-07 04:51:00,118.083,118.094,118.059,118.073,310000002.0
2006-11-07 04:52:00,118.083,118.089,118.076,118.088,156400001.0
2006-11-07 04:53:00,118.097,118.102,118.062,118.062,200900002.0
2006-11-07 04:54:00,118.1,118.1,118.069,118.089,190600000.0
2006-11-07 04:55:00,118.075,118.095,118.075,118.087,310599995.0
2006-11-07 04:56:00,118.08,118.09,118.074,118.083,191699998.0
2006-11-07 04:57:00,118.085,118.095,118.085,118.095,165300000.0
2006-11-07 04:58:00,118.093,118.097,118.053,118.08,357100001.0
2006-11-07 04:59:00,118.08,118.08,118.068,118.072,89700002.0
2006-11-07 05:00:00,118.086,118.086,118.067,118.075,351100001.0
2006-11-07 05:01:00,118.066,118.066,118.045,118.055,248199998.0
2006-11-07 05:02:00,118.045,118.055,118.032,118.049,275600002.0
2006-11-07 05:03:00,118.038,118.038,118.013,118.026,222200006.0
2006-11-07 05:04:00,118.037,118.041,118.033,118.039,183500003.0
2006-11-07 05:05:00,118.046,118.049,118.005,118.035,273299995.0
2006-11-07 05:06:00,118.042,118.042,118.022,118.03,279700001.0
2006-11-07 05:07:00,118.031,118.033,118.028,118.03,259600003.0
2006-11-07 05:08:00,118.043,118.043,118.023,118.035,132200003.0
2006-11-07 05:09:00,118.032,118.048,118.031,118.045,253300002.0
2006-11-07 05:10:00,118.042,118.042,118.024,118.028,173599995.0
2006-11-07 05:11:00,118.038,118.04,118.029,118.037,313800003.0
2006-11-07 05:12:00,118.026,118.031,118.019,118.031,136800001.0
2006-11-07 05:13:00,118.025,118.025,118.003,118.019,146400003.0
2006-11-07 05:14:00,118.023,118.023,118.018,118.023,38300000.0
2006-11-07 05:15:00,118.006,118.008,117.986,118.008,288999997.0
2006-11-07 05:16:00,118.011,118.02,117.979,118.02,286800000.0
2006-11-07 05:17:00,118.018,118.018,117.996,118.014,303700001.0
2006-11-07 05:18:00,118.027,118.027,118.0,118.016,183500001.0
2006-11-07 05:19:00,118.013,118.02,118.007,118.007,237100004.0
2006-11-07 05:20:00,118.02,118.02,118.005,118.016,292200002.0
2006-11-07 05:21:00,118.02,118.02,118.0,118.006,295000003.0
2006-11-07 05:22:00,118.0,118.013,117.985,117.985,179999999.0
2006-11-07 05:23:00,118.007,118.017,117.989,118.017,255099998.0
2006-11-07 05:24:00,118.021,118.038,118.016,118.034,238500002.0
2006-11-07 05:25:00,118.032,118.042,118.021,118.03,216799999.0
2006-11-07 05:26:00,118.015,118.021,118.005,118.016,265499999.0
2006-11-07 05:27:00,118.007,118.021,117.996,118.012,323500001.0
2006-11-07 05:28:00,118.013,118.017,117.999,118.017,232500005.0
2006-11-07 05:29:00,118.008,118.025,118.0,118.008,313400000.0
2006-11-07 05:30:00,118.012,118.036,118.012,118.027,162000002.0
2006-11-07 05:31:00,118.022,118.039,118.022,118.023,307499998.0
2006-11-07 05:32:00,118.028,118.043,118.028,118.043,315199996.0
2006-11-07 05:33:00,118.047,118.048,118.012,118.017,247300003.0
2006-11-07 05:34:00,118.012,118.023,118.004,118.023,336399997.0
2006-11-07 05:35:00,118.038,118.039,118.013,118.027,236299997.0
2006-11-07 05:36:00,118.02,118.03,117.997,118.03,107599997.0
2006-11-07 05:37:00,118.035,118.048,118.03,118.045,241099996.0
2006-11-07 05:38:00,118.058,118.06,118.037,118.044,197100001.0
2006-11-07 05:39:00,118.023,118.037,118.022,118.027,340499997.0
2006-11-07 05:40:00,118.043,118.044,118.013,118.037,171100000.0
2006-11-07 05:41:00,118.035,118.04,118.015,118.015,198399999.0
2006-11-07 05:42:00,118.02,118.028,118.007,118.019,178200000.0
2006-11-07 05:43:00,118.028,118.032,118.018,118.02,273000002.0
2006-11-07 05:44:00,118.03,118.03,118.009,118.018,265900001.0
2006-11-07 05:45:00,118.036,118.04,118.023,118.04,182800002.0
2006-11-07 05:46:00,118.023,118.033,118.006,118.03,303200002.0
2006-11-07 05:47:00,118.033,118.049,118.022,118.022,245799999.0
2006-11-07 05:48:00,118.042,118.043,118.036,118.043,339500005.0
2006-11-07 05:49:00,118.045,118.047,118.03,118.03,197799996.0
2006-11-07 05:50:00,118.02,118.045,118.015,118.043,211999998.0
2006-11-07 05:51:00,118.038,118.039,118.012,118.014,144699998.0
2006-11-07 05:52:00,118.034,118.036,118.011,118.022,198800004.0
2006-11-07 05:53:00,118.02,118.035,118.016,118.035,151200001.0
2006-11-07 05:54:00,118.025,118.043,118.02,118.028,312600006.0
2006-11-07 05:55:00,118.036,118.044,118.032,118.044,368299996.0
2006-11-07 05:56:00,118.047,118.047,118.031,118.045,165400000.0
2006-11-07 05:57:00,118.048,118.057,118.048,118.057,194100000.0
2006-11-07 05:58:00,118.062,118.062,118.047,118.047,282099998.0
2006-11-07 05:59:00,118.058,118.065,118.042,118.042,171200001.0
2006-11-07 06:00:00,118.048,118.053,118.039,118.052,185599994.0
2006-11-07 06:01:00,118.048,118.059,118.039,118.058,274899999.0
2006-11-07 06:02:00,118.055,118.063,118.045,118.048,239799995.0
2006-11-07 06:03:00,118.033,118.033,117.992,117.992,135100003.0
2006-11-07 06:04:00,117.972,117.994,117.967,117.984,187900000.0
2006-11-07 06:05:00,117.973,117.987,117.966,117.987,232700002.0
2006-11-07 06:06:00,117.985,117.985,117.971,117.975,351900003.0
2006-11-07 06:07:00,117.963,117.963,117.941,117.941,214200003.0
2006-11-07 06:08:00,117.96,117.96,117.928,117.934,234199995.0
2006-11-07 06:09:00,117.94,117.946,117.924,117.935,241699998.0
2006-11-07 06:10:00,117.936,117.949,117.934,117.945,237499997.0
2006-11-07 06:11:00,117.928,117.946,117.928,117.943,361999995.0
2006-11-07 06:12:00,117.94,117.954,117.94,117.946,186400001.0
2006-11-07 06:13:00,117.94,117.953,117.934,117.952,127100000.0
2006-11-07 06:14:00,117.94,117.95,117.934,117.934,320499999.0
2006-11-07 06:15:00,117.932,117.937,117.908,117.908,82599999.0
2006-11-07 06:16:00,117.903,117.91,117.891,117.91,207599998.0
2006-11-07 06:17:00,117.922,117.938,117.922,117.935,120200001.0
2006-11-07 06:18:00,117.937,117.943,117.933,117.943,204899997.0
2006-11-07 06:19:00,117.957,117.963,117.957,117.962,101099999.0
2006-11-07 06:20:00,117.953,117.955,117.938,117.955,239400005.0
2006-11-07 06:21:00,117.958,117.965,117.944,117.951,341699997.0
2006-11-07 06:22:00,117.958,117.967,117.958,117.967,153099996.0
2006-11-07 06:23:00,117.958,117.961,117.943,117.961,326599994.0
2006-11-07 06:24:00,117.958,117.96,117.938,117.938,228900002.0
2006-11-07 06:25:00,117.941,117.941,117.902,117.902,282100001.0
2006-11-07 06:26:00,117.899,117.915,117.893,117.915,224400001.0
2006-11-07 06:27:00,117.92,117.92,117.899,117.913,178899999.0
2006-11-07 06:28:00,117.898,117.908,117.898,117.908,162999997.0
2006-11-07 06:29:00,117.905,117.905,117.896,117.899,192599996.0
2006-11-07 06:30:00,117.896,117.896,117.889,117.895,198199996.0
2006-11-07 06:31:00,117.885,117.888,117.855,117.855,207500002.0
2006-11-07 06:32:00,117.85,117.86,117.85,117.859,196500004.0
2006-11-07 06:33:00,117.858,117.859,117.83,117.843,148900001.0
2006-11-07 06:34:00,117.851,117.862,117.847,117.858,457599993.0
2006-11-07 06:35:00,117.863,117.863,117.845,117.849,199300002.0
2006-11-07 06:36:00,117.857,117.869,117.852,117.867,313599998.0
2006-11-07 06:37:00,117.873,117.88,117.864,117.867,202299997.0
2006-11-07 06:38:00,117.87,117.87,117.848,117.857,190199993.0
2006-11-07 06:39:00,117.86,117.86,117.812,117.812,394900008.0
2006-11-07 06:40:00,117.827,117.827,117.819,117.819,104999998.0
2006-11-07 06:41:00,117.818,117.82,117.777,117.777,145299997.0
2006-11-07 06:42:00,117.77,117.782,117.769,117.782,293599999.0
2006-11-07 06:43:00,117.78,117.795,117.773,117.775,260899996.0
2006-11-07 06:44:00,117.77,117.77,117.755,117.755,124300000.0
2006-11-07 06:45:00,117.74,117.74,117.702,117.702,270900004.0
2006-11-07 06:46:00,117.71,117.72,117.71,117.72,174900001.0
2006-11-07 06:47:00,117.716,117.739,117.716,117.72,63500002.0
2006-11-07 06:48:00,117.722,117.722,117.708,117.708,131500000.0
2006-11-07 06:49:00,117.718,117.721,117.703,117.706,205799995.0
2006-11-07 06:50:00,117.7,117.701,117.687,117.701,177099999.0
2006-11-07 06:51:00,117.706,117.711,117.69,117.69,150200001.0
2006-11-07 06:52:00,117.697,117.72,117.69,117.72,428299993.0
2006-11-07 06:53:00,117.724,117.739,117.724,117.734,171399999.0
2006-11-07 06:54:00,117.745,117.768,117.745,117.766,153400002.0
2006-11-07 06:55:00,117.759,117.763,117.754,117.758,47900001.0
2006-11-07 06:56:00,117.756,117.756,117.729,117.73,313199996.0
2006-11-07 06:57:00,117.728,117.731,117.722,117.727,199699997.0
2006-11-07 06:58:00,117.722,117.722,117.69,117.69,278100004.0
2006-11-07 06:59:00,117.693,117.708,117.683,117.707,154300001.0
2006-11-07 07:00:00,117.682,117.683,117.663,117.679,147000002.0
2006-11-07 07:01:00,117.699,117.703,117.691,117.703,244100003.0
2006-11-07 07:02:00,117.687,117.687,117.673,117.673,54299999.0
2006-11-07 07:03:00,117.66,117.665,117.631,117.645,325500002.0
2006-11-07 07:04:00,117.64,117.652,117.627,117.64,185300000.0
2006-11-07 07:05:00,117.644,117.665,117.636,117.665,360099994.0
2006-11-07 07:06:00,117.665,117.69,117.665,117.688,273799995.0
2006-11-07 07:07:00,117.691,117.691,117.663,117.67,149400003.0
2006-11-07 07:08:00,117.658,117.673,117.658,117.673,366799995.0
2006-11-07 07:09:00,117.671,117.672,117.648,117.672,218099996.0
2006-11-07 07:10:00,117.681,117.699,117.681,117.689,143000002.0
2006-11-07 07:11:00,117.699,117.705,117.686,117.698,331699999.0
2006-11-07 07:12:00,117.69,117.705,117.683,117.686,207199998.0
2006-11-07 07:13:00,117.683,117.693,117.679,117.693,136400002.0
2006-11-07 07:14:00,117.698,117.702,117.698,117.701,198199998.0
2006-11-07 07:15:00,117.698,117.703,117.683,117.703,557499994.0
2006-11-07 07:16:00,117.709,117.717,117.709,117.717,267899998.0
2006-11-07 07:17:00,117.718,117.719,117.693,117.705,206000000.0
2006-11-07 07:18:00,117.73,117.73,117.707,117.724,174600002.0
2006-11-07 07:19:00,117.728,117.746,117.723,117.746,144799998.0
2006-11-07 07:20:00,117.743,117.75,117.741,117.746,326300001.0
2006-11-07 07:21:00,117.742,117.748,117.734,117.747,150300001.0
2006-11-07 07:22:00,117.739,117.749,117.734,117.747,293100000.0
2006-11-07 07:23:00,117.732,117.746,117.732,117.74,110200000.0
2006-11-07 07:24:00,117.729,117.741,117.725,117.738,334300001.0
2006-11-07 07:25:00,117.738,117.744,117.733,117.737,263100002.0
2006-11-07 07:26:00,117.737,117.746,117.727,117.742,216700003.0
2006-11-07 07:27:00,117.723,117.746,117.718,117.742,273300005.0
2006-11-07 07:28:00,117.733,117.739,117.717,117.738,148600005.0
2006-11-07 07:29:00,117.743,117.755,117.716,117.739,284699997.0
2006-11-07 07:30:00,117.713,117.742,117.71,117.73,364400002.0
2006-11-07 07:31:00,117.747,117.747,117.735,117.744,307300000.0
2006-11-07 07:32:00,117.741,117.752,117.74,117.752,361700004.0
2006-11-07 07:33:00,117.754,117.754,117.742,117.742,209899997.0
2006-11-07 07:34:00,117.729,117.729,117.708,117.717,338300002.0
2006-11-07 07:35:00,117.695,117.713,117.684,117.703,276899998.0
2006-11-07 07:36:00,117.712,117.722,117.705,117.722,192500002.0
2006-11-07 07:37:00,117.695,117.716,117.688,117.716,226800001.0
2006-11-07 07:38:00,117.711,117.722,117.707,117.722,157100002.0
2006-11-07 07:39:00,117.706,117.717,117.689,117.717,378500000.0
2006-11-07 07:40:00,117.722,117.722,117.712,117.722,107600000.0
2006-11-07 07:41:00,117.729,117.732,117.72,117.732,263800009.0
2006-11-07 07:42:00,117.685,117.712,117.685,117.712,95900003.0
2006-11-07 07:43:00,117.712,117.738,117.706,117.738,88199997.0
2006-11-07 07:44:00,117.738,117.738,117.708,117.735,266800001.0
2006-11-07 07:45:00,117.737,117.75,117.72,117.75,383500002.0
2006-11-07 07:46:00,117.753,117.753,117.742,117.743,86799998.0
2006-11-07 07:47:00,117.743,117.761,117.743,117.751,253900002.0
2006-11-07 07:48:00,117.754,117.77,117.754,117.755,228199999.0
2006-11-07 07:49:00,117.764,117.776,117.764,117.776,115600000.0
2006-11-07 07:50:00,117.748,117.76,117.729,117.76,172600003.0
2006-11-07 07:51:00,117.764,117.764,117.756,117.756,111700001.0
2006-11-07 07:52:00,117.73,117.743,117.717,117.738,299999998.0
2006-11-07 07:53:00,117.747,117.747,117.722,117.732,151200004.0
2006-11-07 07:54:00,117.742,117.746,117.72,117.726,178799999.0
2006-11-07 07:55:00,117.737,117.737,117.708,117.71,217800002.0
2006-11-07 07:56:00,117.72,117.72,117.71,117.712,335800002.0
2006-11-07 07:57:00,117.717,117.717,117.657,117.682,132499997.0
2006-11-07 07:58:00,117.703,117.711,117.701,117.707,216700004.0
2006-11-07 07:59:00,117.712,117.727,117.712,117.723,185200002.0
2006-11-07 08:00:00,117.728,117.73,117.722,117.726,161400001.0
2006-11-07 08:01:00,117.732,117.75,117.727,117.729,303500001.0
2006-11-07 08:02:00,117.737,117.737,117.725,117.725,111000003.0
2006-11-07 08:03:00,117.73,117.735,117.705,117.735,330400010.0
2006-11-07 08:04:00,117.742,117.742,117.729,117.738,251299999.0
2006-11-07 08:05:00,117.748,117.75,117.738,117.743,244299998.0
2006-11-07 08:06:00,117.739,117.754,117.739,117.748,237199998.0
2006-11-07 08:07:00,117.751,117.773,117.748,117.773,307300000.0
2006-11-07 08:08:00,117.788,117.788,117.771,117.777,161600004.0
2006-11-07 08:09:00,117.777,117.781,117.762,117.768,173099996.0
2006-11-07 08:10:00,117.743,117.767,117.711,117.767,216699997.0
2006-11-07 08:11:00,117.761,117.773,117.753,117.765,236300000.0
2006-11-07 08:12:00,117.772,117.777,117.752,117.773,514300006.0
2006-11-07 08:13:00,117.769,117.78,117.768,117.768,183299998.0
2006-11-07 08:14:00,117.763,117.766,117.737,117.737,258900001.0
2006-11-07 08:15:00,117.757,117.767,117.75,117.753,230300003.0
2006-11-07 08:16:00,117.751,117.751,117.732,117.732,188300003.0
2006-11-07 08:17:00,117.723,117.723,117.71,117.71,152400001.0
2006-11-07 08:18:00,117.718,117.718,117.697,117.711,115300002.0
2006-11-07 08:19:00,117.715,117.728,117.715,117.717,221600002.0
2006-11-07 08:20:00,117.712,117.716,117.71,117.712,107299998.0
2006-11-07 08:21:00,117.707,117.709,117.688,117.709,112499998.0
2006-11-07 08:22:00,117.703,117.712,117.697,117.704,106599999.0
2006-11-07 08:23:00,117.709,117.731,117.709,117.723,199599994.0
2006-11-07 08:24:00,117.74,117.753,117.74,117.75,255499995.0
2006-11-07 08:25:00,117.751,117.751,117.711,117.718,192700000.0
2006-11-07 08:26:00,117.728,117.753,117.727,117.752,137599999.0
2006-11-07 08:27:00,117.776,117.79,117.776,117.786,250300001.0
2006-11-07 08:28:00,117.78,117.783,117.759,117.772,200699997.0
2006-11-07 08:29:00,117.777,117.783,117.773,117.783,169400001.0
2006-11-07 08:30:00,117.771,117.771,117.751,117.751,210299998.0
2006-11-07 08:31:00,117.748,117.762,117.741,117.75,348200002.0
2006-11-07 08:32:00,117.75,117.75,117.732,117.732,184000005.0
2006-11-07 08:33:00,117.738,117.742,117.731,117.731,187600002.0
2006-11-07 08:34:00,117.733,117.751,117.712,117.75,334299994.0
2006-11-07 08:35:00,117.762,117.781,117.76,117.781,219999999.0
2006-11-07 08:36:00,117.777,117.789,117.766,117.766,313800000.0
2006-11-07 08:37:00,117.78,117.788,117.776,117.788,107199996.0
2006-11-07 08:38:00,117.775,117.798,117.77,117.787,197299999.0
2006-11-07 08:39:00,117.785,117.788,117.778,117.786,188800004.0
2006-11-07 08:40:00,117.792,117.792,117.768,117.775,227399999.0
2006-11-07 08:41:00,117.785,117.789,117.774,117.787,283299999.0
2006-11-07 08:42:00,117.791,117.8,117.785,117.795,191800000.0
2006-11-07 08:43:00,117.778,117.794,117.778,117.794,29500000.0
2006-11-07 08:44:00,117.81,117.819,117.805,117.817,251700003.0
2006-11-07 08:45:00,117.807,117.826,117.757,117.826,185400000.0
2006-11-07 08:46:00,117.828,117.828,117.821,117.823,163100005.0
2006-11-07 08:47:00,117.828,117.835,117.823,117.83,241800000.0
2006-11-07 08:48:00,117.813,117.828,117.805,117.823,390699999.0
2006-11-07 08:49:00,117.822,117.866,117.816,117.859,240100000.0
2006-11-07 08:50:00,117.86,117.87,117.845,117.845,191300000.0
2006-11-07 08:51:00,117.838,117.841,117.833,117.838,211199998.0
2006-11-07 08:52:00,117.848,117.85,117.818,117.821,240300002.0
2006-11-07 08:53:00,117.814,117.829,117.814,117.817,182799999.0
2006-11-07 08:54:00,117.825,117.827,117.812,117.822,317400003.0
2006-11-07 08:55:00,117.816,117.827,117.809,117.811,261199997.0
2006-11-07 08:56:00,117.823,117.823,117.809,117.809,268899999.0
2006-11-07 08:57:00,117.819,117.822,117.795,117.804,141100002.0
2006-11-07 08:58:00,117.805,117.805,117.795,117.803,236800002.0
2006-11-07 08:59:00,117.8,117.802,117.79,117.798,311999997.0
2006-11-07 09:00:00,117.802,117.802,117.772,117.778,255799995.0
2006-11-07 09:01:00,117.784,117.789,117.782,117.785,276200004.0
2006-11-07 09:02:00,117.776,117.776,117.762,117.767,156700005.0
2006-11-07 09:03:00,117.78,117.786,117.78,117.78,233600001.0
2006-11-07 09:04:00,117.797,117.799,117.783,117.783,251199997.0
2006-11-07 09:05:00,117.768,117.785,117.764,117.785,202300001.0
2006-11-07 09:06:00,117.773,117.782,117.773,117.778,181900003.0
2006-11-07 09:07:00,117.773,117.776,117.763,117.77,80099999.0
2006-11-07 09:08:00,117.769,117.769,117.752,117.763,209200001.0
2006-11-07 09:09:00,117.772,117.772,117.752,117.76,319200002.0
2006-11-07 09:10:00,117.751,117.772,117.751,117.756,236999999.0
2006-11-07 09:11:00,117.754,117.764,117.739,117.763,353999993.0
2006-11-07 09:12:00,117.76,117.77,117.757,117.767,281000000.0
2006-11-07 09:13:00,117.76,117.76,117.737,117.743,306900003.0
2006-11-07 09:14:00,117.743,117.743,117.733,117.738,240499999.0
2006-11-07 09:15:00,117.743,117.744,117.734,117.737,255999999.0
2006-11-07 09:16:00,117.727,117.738,117.727,117.732,204499996.0
2006-11-07 09:17:00,117.723,117.746,117.717,117.732,350400005.0
2006-11-07 09:18:00,117.737,117.743,117.732,117.732,167900000.0
2006-11-07 09:19:00,117.729,117.731,117.719,117.72,217100002.0
2006-11-07 09:20:00,117.727,117.746,117.727,117.737,145400000.0
2006-11-07 09:21:00,117.747,117.752,117.735,117.735,313699993.0
2006-11-07 09:22:00,117.733,117.747,117.729,117.742,140899999.0
2006-11-07 09:23:00,117.757,117.759,117.748,117.748,240499994.0
2006-11-07 09:24:00,117.748,117.748,117.73,117.73,230600004.0
2006-11-07 09:25:00,117.735,117.74,117.722,117.728,249600001.0
2006-11-07 09:26:00,117.728,117.728,117.712,117.713,287600004.0
2006-11-07 09:27:00,117.721,117.731,117.721,117.729,290299999.0
2006-11-07 09:28:00,117.731,117.731,117.729,117.729,61500002.0
2006-11-07 09:29:00,117.725,117.729,117.71,117.729,397600004.0
2006-11-07 09:30:00,117.717,117.746,117.696,117.743,162499999.0
2006-11-07 09:31:00,117.748,117.757,117.746,117.755,147300004.0
2006-11-07 09:32:00,117.761,117.763,117.752,117.763,168399997.0
2006-11-07 09:33:00,117.761,117.772,117.758,117.772,184400000.0
2006-11-07 09:34:00,117.771,117.774,117.762,117.774,385300002.0
2006-11-07 09:35:00,117.781,117.782,117.774,117.777,160900001.0
2006-11-07 09:36:00,117.772,117.774,117.761,117.77,290900002.0
2006-11-07 09:37:00,117.776,117.782,117.773,117.778,225400005.0
2006-11-07 09:38:00,117.78,117.786,117.769,117.784,266700008.0
2006-11-07 09:39:00,117.778,117.782,117.778,117.778,126700004.0
2006-11-07 09:40:00,117.785,117.791,117.774,117.791,330899995.0
2006-11-07 09:41:00,117.796,117.8,117.781,117.793,211200001.0
2006-11-07 09:42:00,117.785,117.785,117.767,117.775,292999998.0
2006-11-07 09:43:00,117.785,117.785,117.773,117.782,375200002.0
2006-11-07 09:44:00,117.773,117.778,117.767,117.769,180799997.0
2006-11-07 09:45:00,117.774,117.785,117.767,117.783,185400002.0
2006-11-07 09:46:00,117.789,117.801,117.788,117.8,283300000.0
2006-11-07 09:47:00,117.806,117.811,117.798,117.799,192000004.0
2006-11-07 09:48:00,117.772,117.783,117.752,117.752,384400000.0
2006-11-07 09:49:00,117.777,117.792,117.777,117.783,369300002.0
2006-11-07 09:50:00,117.782,117.783,117.774,117.783,241599998.0
2006-11-07 09:51:00,117.771,117.771,117.747,117.755,157299999.0
2006-11-07 09:52:00,117.745,117.745,117.731,117.744,161200003.0
2006-11-07 09:53:00,117.748,117.751,117.739,117.751,111600000.0
2006-11-07 09:54:00,117.755,117.76,117.753,117.753,109000003.0
2006-11-07 09:55:00,117.767,117.767,117.76,117.764,164699999.0
2006-11-07 09:56:00,117.761,117.774,117.759,117.767,472500000.0
2006-11-07 09:57:00,117.762,117.781,117.762,117.781,289799998.0
2006-11-07 09:58:00,117.785,117.787,117.773,117.787,229099995.0
2006-11-07 09:59:00,117.786,117.791,117.779,117.785,250699995.0
2006-11-07 10:00:00,117.789,117.797,117.781,117.786,396700004.0
2006-11-07 10:01:00,117.788,117.788,117.759,117.759,71299998.0
2006-11-07 10:02:00,117.758,117.758,117.751,117.757,219499992.0
2006-11-07 10:03:00,117.75,117.757,117.735,117.755,213499997.0
2006-11-07 10:04:00,117.755,117.755,117.726,117.726,173499999.0
2006-11-07 10:05:00,117.73,117.739,117.728,117.728,191599996.0
2006-11-07 10:06:00,117.723,117.743,117.719,117.739,395899998.0
2006-11-07 10:07:00,117.745,117.759,117.72,117.74,193900003.0
2006-11-07 10:08:00,117.74,117.745,117.738,117.738,302399999.0
2006-11-07 10:09:00,117.747,117.753,117.744,117.745,226100005.0
2006-11-07 10:10:00,117.746,117.758,117.742,117.744,242200002.0
2006-11-07 10:11:00,117.75,117.75,117.717,117.735,151300004.0
2006-11-07 10:12:00,117.741,117.747,117.73,117.737,278400002.0
2006-11-07 10:13:00,117.728,117.744,117.714,117.744,152800001.0
2006-11-07 10:14:00,117.73,117.758,117.717,117.758,291799997.0
2006-11-07 10:15:00,117.764,117.77,117.761,117.765,316500000.0
2006-11-07 10:16:00,117.761,117.761,117.732,117.76,274400002.0
2006-11-07 10:17:00,117.768,117.768,117.712,117.714,237400007.0
2006-11-07 10:18:00,117.757,117.757,117.672,117.672,204099999.0
2006-11-07 10:19:00,117.741,117.746,117.735,117.735,226600000.0
2006-11-07 10:20:00,117.741,117.741,117.723,117.732,251999996.0
2006-11-07 10:21:00,117.726,117.742,117.724,117.742,219900002.0
2006-11-07 10:22:00,117.745,117.763,117.735,117.763,425900002.0
2006-11-07 10:23:00,117.758,117.765,117.752,117.765,266800004.0
2006-11-07 10:24:00,117.762,117.762,117.75,117.755,147399998.0
2006-11-07 10:25:00,117.762,117.778,117.762,117.774,238600003.0
2006-11-07 10:26:00,117.764,117.769,117.734,117.754,223300000.0
2006-11-07 10:27:00,117.749,117.753,117.746,117.749,294299999.0
2006-11-07 10:28:00,117.76,117.764,117.725,117.757,391300001.0
2006-11-07 10:29:00,117.748,117.766,117.747,117.748,253500001.0
2006-11-07 10:30:00,117.767,117.772,117.759,117.767,214000001.0
2006-11-07 10:31:00,117.773,117.773,117.766,117.773,309200006.0
2006-11-07 10:32:00,117.776,117.779,117.741,117.759,244999997.0
2006-11-07 10:33:00,117.751,117.764,117.735,117.757,324499998.0
2006-11-07 10:34:00,117.762,117.773,117.762,117.762,225599999.0
2006-11-07 10:35:00,117.757,117.766,117.75,117.764,283000004.0
2006-11-07 10:36:00,117.762,117.768,117.758,117.758,201200002.0
2006-11-07 10:37:00,117.765,117.765,117.757,117.76,125999995.0
2006-11-07 10:38:00,117.76,117.771,117.752,117.764,174499999.0
2006-11-07 10:39:00,117.758,117.768,117.738,117.768,142300002.0
2006-11-07 10:40:00,117.761,117.771,117.735,117.755,157899996.0
2006-11-07 10:41:00,117.753,117.766,117.749,117.759,215699998.0
2006-11-07 10:42:00,117.764,117.765,117.756,117.765,335400004.0
2006-11-07 10:43:00,117.743,117.767,117.729,117.76,259800001.0
2006-11-07 10:44:00,117.758,117.767,117.755,117.755,359599996.0
2006-11-07 10:45:00,117.772,117.781,117.772,117.781,83400002.0
2006-11-07 10:46:00,117.793,117.793,117.781,117.781,97799998.0
2006-11-07 10:47:00,117.783,117.792,117.781,117.782,164599999.0
2006-11-07 10:48:00,117.781,117.782,117.777,117.78,62900000.0
2006-11-07 10:49:00,117.78,117.793,117.78,117.793,167399997.0
2006-11-07 10:50:00,117.791,117.791,117.763,117.774,122599999.0
2006-11-07 10:51:00,117.768,117.779,117.749,117.765,220499998.0
2006-11-07 10:52:00,117.762,117.762,117.748,117.761,270200001.0
2006-11-07 10:53:00,117.764,117.794,117.764,117.794,114899998.0
2006-11-07 10:54:00,117.79,117.802,117.767,117.802,155100004.0
2006-11-07 10:55:00,117.805,117.807,117.787,117.787,270899998.0
2006-11-07 10:56:00,117.79,117.799,117.769,117.769,190499996.0
2006-11-07 10:57:00,117.792,117.799,117.783,117.783,243299997.0
2006-11-07 10:58:00,117.782,117.786,117.773,117.78,357600000.0
2006-11-07 10:59:00,117.788,117.792,117.779,117.779,196299999.0
2006-11-07 11:00:00,117.786,117.786,117.754,117.772,169000001.0
2006-11-07 11:01:00,117.777,117.789,117.764,117.789,213000005.0
2006-11-07 11:02:00,117.793,117.796,117.786,117.791,194900000.0
2006-11-07 11:03:00,117.791,117.8,117.729,117.762,333899995.0
2006-11-07 11:04:00,117.796,117.807,117.788,117.807,180700001.0
2006-11-07 11:05:00,117.813,117.826,117.806,117.815,444500002.0
2006-11-07 11:06:00,117.845,117.853,117.841,117.848,324599997.0
2006-11-07 11:07:00,117.844,117.859,117.837,117.851,269499998.0
2006-11-07 11:08:00,117.842,117.842,117.807,117.838,128499996.0
2006-11-07 11:09:00,117.838,117.838,117.819,117.827,263800001.0
2006-11-07 11:10:00,117.825,117.839,117.804,117.839,185099997.0
2006-11-07 11:11:00,117.842,117.843,117.834,117.843,104100001.0
2006-11-07 11:12:00,117.85,117.85,117.804,117.848,307599999.0
2006-11-07 11:13:00,117.847,117.864,117.847,117.86,256999997.0
2006-11-07 11:14:00,117.863,117.871,117.854,117.871,286400004.0
2006-11-07 11:15:00,117.877,117.897,117.875,117.88,87899998.0
2006-11-07 11:16:00,117.873,117.885,117.873,117.883,78500002.0
2006-11-07 11:17:00,117.887,117.887,117.858,117.863,251300005.0
2006-11-07 11:18:00,117.849,117.849,117.832,117.848,121700000.0
2006-11-07 11:19:00,117.838,117.845,117.835,117.84,153400000.0
2006-11-07 11:20:00,117.85,117.868,117.85,117.861,380699996.0
2006-11-07 11:21:00,117.861,117.874,117.861,117.872,214500000.0
2006-11-07 11:22:00,117.867,117.867,117.815,117.844,302500004.0
2006-11-07 11:23:00,117.862,117.871,117.852,117.86,348200001.0
2006-11-07 11:24:00,117.856,117.866,117.851,117.851,188099997.0
2006-11-07 11:25:00,117.845,117.845,117.828,117.83,266599997.0
2006-11-07 11:26:00,117.828,117.828,117.809,117.809,137900002.0
2006-11-07 11:27:00,117.821,117.821,117.795,117.799,128099999.0
2006-11-07 11:28:00,117.798,117.802,117.793,117.797,161499997.0
2006-11-07 11:29:00,117.795,117.807,117.795,117.797,223799996.0
2006-11-07 11:30:00,117.798,117.802,117.777,117.777,230800001.0
2006-11-07 11:31:00,117.772,117.772,117.759,117.765,195700000.0
2006-11-07 11:32:00,117.767,117.775,117.76,117.769,310899999.0
2006-11-07 11:33:00,117.783,117.788,117.781,117.787,144899998.0
2006-11-07 11:34:00,117.781,117.781,117.765,117.781,316699994.0
2006-11-07 11:35:00,117.787,117.791,117.783,117.791,163000004.0
2006-11-07 11:36:00,117.749,117.794,117.749,117.794,250099996.0
2006-11-07 11:37:00,117.79,117.807,117.781,117.805,253499996.0
2006-11-07 11:38:00,117.807,117.807,117.787,117.787,96999997.0
2006-11-07 11:39:00,117.781,117.782,117.769,117.782,180500001.0
2006-11-07 11:40:00,117.775,117.79,117.773,117.79,78699999.0
2006-11-07 11:41:00,117.792,117.792,117.774,117.777,304000000.0
2006-11-07 11:42:00,117.763,117.776,117.744,117.776,314099995.0
2006-11-07 11:43:00,117.763,117.767,117.75,117.755,223800004.0
2006-11-07 11:44:00,117.774,117.779,117.738,117.751,246000007.0
2006-11-07 11:45:00,117.765,117.776,117.758,117.776,293900000.0
2006-11-07 11:46:00,117.771,117.771,117.754,117.757,200100003.0
2006-11-07 11:47:00,117.756,117.761,117.753,117.755,250999998.0
2006-11-07 11:48:00,117.738,117.756,117.721,117.75,371499995.0
2006-11-07 11:49:00,117.752,117.752,117.742,117.747,217600002.0
2006-11-07 11:50:00,117.735,117.735,117.684,117.726,323399997.0
2006-11-07 11:51:00,117.737,117.75,117.737,117.745,271500002.0
2006-11-07 11:52:00,117.756,117.759,117.721,117.759,332600007.0
2006-11-07 11:53:00,117.755,117.755,117.738,117.751,271499996.0
2006-11-07 11:54:00,117.763,117.763,117.751,117.763,243000005.0
2006-11-07 11:55:00,117.767,117.789,117.767,117.782,435899999.0
2006-11-07 11:56:00,117.781,117.781,117.754,117.762,186300000.0
2006-11-07 11:57:00,117.775,117.784,117.741,117.77,286200001.0
2006-11-07 11:58:00,117.788,117.797,117.788,117.795,148000002.0
2006-11-07 11:59:00,117.792,117.809,117.791,117.8,306500001.0
2006-11-07 12:00:00,117.798,117.804,117.793,117.793,182799999.0
2006-11-07 12:01:00,117.778,117.787,117.747,117.787,204899998.0
2006-11-07 12:02:00,117.8,117.806,117.798,117.803,247799999.0
2006-11-07 12:03:00,117.8,117.8,117.786,117.792,195099998.0
2006-11-07 12:04:00,117.811,117.829,117.811,117.817,286499992.0
2006-11-07 12:05:00,117.827,117.841,117.821,117.833,228700001.0
2006-11-07 12:06:00,117.836,117.865,117.836,117.859,269200004.0
2006-11-07 12:07:00,117.877,117.902,117.877,117.888,270700006.0
2006-11-07 12:08:00,117.889,117.897,117.889,117.897,159800001.0
2006-11-07 12:09:00,117.904,117.921,117.902,117.916,166899999.0
2006-11-07 12:10:00,117.915,117.915,117.901,117.907,149800001.0
2006-11-07 12:11:00,117.918,117.934,117.917,117.921,323000001.0
2006-11-07 12:12:00,117.93,117.93,117.909,117.909,266800004.0
2006-11-07 12:13:00,117.9,117.9,117.86,117.86,241700000.0
2006-11-07 12:14:00,117.845,117.864,117.83,117.847,183400000.0
2006-11-07 12:15:00,117.857,117.862,117.852,117.852,181499998.0
2006-11-07 12:16:00,117.84,117.853,117.811,117.853,278899995.0
2006-11-07 12:17:00,117.848,117.849,117.832,117.835,283199996.0
2006-11-07 12:18:00,117.832,117.847,117.824,117.824,156200001.0
2006-11-07 12:19:00,117.848,117.863,117.845,117.863,242200000.0
2006-11-07 12:20:00,117.852,117.865,117.835,117.863,210100001.0
2006-11-07 12:21:00,117.86,117.878,117.845,117.878,180300001.0
2006-11-07 12:22:00,117.88,117.883,117.875,117.883,149300005.0
2006-11-07 12:23:00,117.882,117.901,117.882,117.899,285500003.0
2006-11-07 12:24:00,117.906,117.912,117.899,117.912,188800002.0
2006-11-07 12:25:00,117.907,117.912,117.902,117.912,256400002.0
2006-11-07 12:26:00,117.903,117.917,117.899,117.916,210600001.0
2006-11-07 12:27:00,117.918,117.925,117.912,117.92,235099997.0
2006-11-07 12:28:00,117.916,117.923,117.916,117.92,89899998.0
2006-11-07 12:29:00,117.908,117.908,117.872,117.872,224300000.0
2006-11-07 12:30:00,117.865,117.865,117.851,117.851,223700003.0
2006-11-07 12:31:00,117.844,117.851,117.825,117.851,254100000.0
2006-11-07 12:32:00,117.863,117.881,117.859,117.874,153100000.0
2006-11-07 12:33:00,117.88,117.88,117.867,117.872,319700003.0
2006-11-07 12:34:00,117.869,117.874,117.869,117.871,197199999.0
2006-11-07 12:35:00,117.878,117.878,117.844,117.869,211699998.0
2006-11-07 12:36:00,117.867,117.876,117.848,117.876,228299995.0
2006-11-07 12:37:00,117.863,117.883,117.84,117.879,194499999.0
2006-11-07 12:38:00,117.879,117.88,117.869,117.869,167099995.0
2006-11-07 12:39:00,117.877,117.888,117.877,117.885,220300003.0
2006-11-07 12:40:00,117.889,117.899,117.88,117.898,322099999.0
2006-11-07 12:41:00,117.903,117.918,117.9,117.916,355599997.0
2006-11-07 12:42:00,117.926,117.926,117.908,117.917,110300002.0
2006-11-07 12:43:00,117.918,117.918,117.915,117.917,163200005.0
2006-11-07 12:44:00,117.92,117.92,117.886,117.899,328300004.0
2006-11-07 12:45:00,117.908,117.926,117.865,117.926,159299995.0
2006-11-07 12:46:00,117.939,117.952,117.936,117.948,467699997.0
2006-11-07 12:47:00,117.96,117.963,117.945,117.959,306400002.0
2006-11-07 12:48:00,117.961,117.973,117.954,117.957,320200005.0
2006-11-07 12:49:00,117.945,117.945,117.911,117.935,343700004.0
2006-11-07 12:50:00,117.933,117.944,117.924,117.924,161399996.0
2006-11-07 12:51:00,117.923,117.923,117.908,117.918,90800002.0
2006-11-07 12:52:00,117.924,117.932,117.92,117.932,144800003.0
2006-11-07 12:53:00,117.927,117.933,117.922,117.933,198200007.0
2006-11-07 12:54:00,117.932,117.933,117.932,117.933,87000000.0
2006-11-07 12:55:00,117.927,117.938,117.9,117.933,197100001.0
2006-11-07 12:56:00,117.943,117.944,117.936,117.936,82100002.0
2006-11-07 12:57:00,117.932,117.941,117.928,117.933,198500000.0
2006-11-07 12:58:00,117.94,117.955,117.922,117.938,300099999.0
2006-11-07 12:59:00,117.94,117.948,117.93,117.945,262000000.0
2006-11-07 13:00:00,117.935,117.938,117.915,117.936,189100001.0
2006-11-07 13:01:00,117.938,117.952,117.938,117.949,255900002.0
2006-11-07 13:02:00,117.951,117.951,117.944,117.944,9600000.0
2006-11-07 13:03:00,117.941,117.951,117.93,117.951,118100003.0
2006-11-07 13:04:00,117.942,117.942,117.915,117.935,241600001.0
2006-11-07 13:05:00,117.93,117.934,117.892,117.934,286200002.0
2006-11-07 13:06:00,117.932,117.94,117.893,117.909,238299998.0
2006-11-07 13:07:00,117.913,117.917,117.905,117.906,248899995.0
2006-11-07 13:08:00,117.908,117.915,117.899,117.905,422899996.0
2006-11-07 13:09:00,117.896,117.909,117.877,117.903,194900000.0
2006-11-07 13:10:00,117.9,117.913,117.889,117.904,160900002.0
2006-11-07 13:11:00,117.902,117.907,117.884,117.884,202000001.0
2006-11-07 13:12:00,117.876,117.881,117.872,117.873,125900002.0
2006-11-07 13:13:00,117.858,117.877,117.847,117.866,257900006.0
2006-11-07 13:14:00,117.869,117.883,117.869,117.879,220099998.0
2006-11-07 13:15:00,117.872,117.882,117.872,117.882,150800001.0
2006-11-07 13:16:00,117.855,117.898,117.83,117.887,326799997.0
2006-11-07 13:17:00,117.882,117.884,117.845,117.845,274800003.0
2006-11-07 13:18:00,117.877,117.877,117.847,117.873,272899996.0
2006-11-07 13:19:00,117.873,117.873,117.855,117.857,130000000.0
2006-11-07 13:20:00,117.861,117.868,117.856,117.867,253799998.0
2006-11-07 13:21:00,117.875,117.877,117.867,117.877,207299999.0
2006-11-07 13:22:00,117.866,117.866,117.847,117.864,316499999.0
2006-11-07 13:23:00,117.861,117.881,117.861,117.881,212300000.0
2006-11-07 13:24:00,117.88,117.885,117.86,117.877,188999999.0
2006-11-07 13:25:00,117.889,117.89,117.878,117.89,107499997.0
2006-11-07 13:26:00,117.889,117.891,117.889,117.89,161400000.0
2006-11-07 13:27:00,117.87,117.877,117.847,117.87,263299996.0
2006-11-07 13:28:00,117.875,117.88,117.87,117.88,167199996.0
2006-11-07 13:29:00,117.883,117.883,117.868,117.868,306500000.0
2006-11-07 13:30:00,117.862,117.87,117.838,117.86,267400003.0
2006-11-07 13:31:00,117.872,117.876,117.852,117.857,114000000.0
2006-11-07 13:32:00,117.875,117.875,117.867,117.868,417200006.0
2006-11-07 13:33:00,117.88,117.884,117.848,117.856,350400006.0
2006-11-07 13:34:00,117.845,117.876,117.83,117.876,244300002.0
2006-11-07 13:35:00,117.885,117.915,117.885,117.915,128300003.0
2006-11-07 13:36:00,117.922,117.93,117.856,117.916,262799999.0
2006-11-07 13:37:00,117.922,117.929,117.917,117.919,109100002.0
2006-11-07 13:38:00,117.895,117.925,117.873,117.919,182700003.0
2006-11-07 13:39:00,117.915,117.923,117.872,117.913,415500006.0
2006-11-07 13:40:00,117.876,117.912,117.876,117.908,398899993.0
2006-11-07 13:41:00,117.897,117.911,117.888,117.903,191300000.0
2006-11-07 13:42:00,117.911,117.911,117.899,117.905,156899997.0
2006-11-07 13:43:00,117.912,117.926,117.912,117.926,163300000.0
2006-11-07 13:44:00,117.927,117.934,117.923,117.923,221000000.0
2006-11-07 13:45:00,117.922,117.922,117.904,117.915,130600004.0
2006-11-07 13:46:00,117.92,117.928,117.918,117.918,151899999.0
2006-11-07 13:47:00,117.933,117.933,117.922,117.926,238800000.0
2006-11-07 13:48:00,117.922,117.923,117.914,117.923,200399999.0
2006-11-07 13:49:00,117.863,117.908,117.863,117.907,247900002.0
2006-11-07 13:50:00,117.928,117.93,117.915,117.918,271900002.0
2006-11-07 13:51:00,117.924,117.939,117.924,117.936,217699997.0
2006-11-07 13:52:00,117.915,117.925,117.907,117.907,160600003.0
2006-11-07 13:53:00,117.909,117.919,117.897,117.897,135800000.0
2006-11-07 13:54:00,117.903,117.91,117.885,117.901,212199998.0
2006-11-07 13:55:00,117.904,117.904,117.889,117.892,137200000.0
2006-11-07 13:56:00,117.89,117.901,117.883,117.901,311500007.0
2006-11-07 13:57:00,117.885,117.901,117.874,117.893,184499999.0
2006-11-07 13:58:00,117.902,117.907,117.876,117.898,260000001.0
2006-11-07 13:59:00,117.898,117.905,117.888,117.888,193599997.0
2006-11-07 14:00:00,117.911,117.922,117.911,117.922,264799998.0
2006-11-07 14:01:00,117.916,117.916,117.9,117.9,233299999.0
2006-11-07 14:02:00,117.908,117.925,117.9,117.914,245099999.0
2006-11-07 14:03:00,117.906,117.917,117.89,117.906,172700001.0
2006-11-07 14:04:00,117.899,117.92,117.886,117.911,218799995.0
2006-11-07 14:05:00,117.912,117.912,117.889,117.902,230000004.0
2006-11-07 14:06:00,117.922,117.937,117.922,117.935,301099998.0
2006-11-07 14:07:00,117.932,117.932,117.911,117.911,222600006.0
2006-11-07 14:08:00,117.911,117.923,117.91,117.916,227899998.0
2006-11-07 14:09:00,117.908,117.922,117.908,117.916,119699996.0
2006-11-07 14:10:00,117.925,117.925,117.92,117.92,135900000.0
2006-11-07 14:11:00,117.92,117.923,117.92,117.92,99899998.0
2006-11-07 14:12:00,117.923,117.923,117.89,117.92,155300002.0
2006-11-07 14:13:00,117.92,117.929,117.92,117.926,277099994.0
2006-11-07 14:14:00,117.928,117.928,117.897,117.924,348000004.0
2006-11-07 14:15:00,117.933,117.933,117.92,117.92,328799996.0
2006-11-07 14:16:00,117.915,117.926,117.915,117.925,161799996.0
2006-11-07 14:17:00,117.922,117.93,117.92,117.93,323700006.0
2006-11-07 14:18:00,117.92,117.92,117.881,117.888,190700001.0
2006-11-07 14:19:00,117.92,117.93,117.9,117.921,285099991.0
2006-11-07 14:20:00,117.908,117.923,117.908,117.915,232400002.0
2006-11-07 14:21:00,117.928,117.928,117.912,117.916,210099998.0
2006-11-07 14:22:00,117.907,117.925,117.902,117.918,218200005.0
2006-11-07 14:23:00,117.928,117.929,117.904,117.921,215999999.0
2006-11-07 14:24:00,117.925,117.925,117.915,117.915,348999999.0
2006-11-07 14:25:00,117.922,117.931,117.916,117.916,233399998.0
2006-11-07 14:26:00,117.913,117.937,117.909,117.928,109799997.0
2006-11-07 14:27:00,117.929,117.939,117.929,117.932,224300003.0
2006-11-07 14:28:00,117.928,117.943,117.905,117.943,270100003.0
2006-11-07 14:29:00,117.932,117.932,117.904,117.912,111100003.0
2006-11-07 14:30:00,117.937,117.937,117.925,117.935,229700004.0
2006-11-07 14:31:00,117.937,117.945,117.934,117.945,251800003.0
2006-11-07 14:32:00,117.926,117.937,117.92,117.933,241600000.0
2006-11-07 14:33:00,117.932,117.939,117.899,117.923,181499997.0
2006-11-07 14:34:00,117.932,117.941,117.916,117.935,262599996.0
2006-11-07 14:35:00,117.941,117.951,117.941,117.944,213900007.0
2006-11-07 14:36:00,117.935,117.954,117.932,117.949,211600004.0
2006-11-07 14:37:00,117.939,117.943,117.929,117.933,113299999.0
2006-11-07 14:38:00,117.918,117.931,117.907,117.931,90399999.0
2006-11-07 14:39:00,117.938,117.938,117.928,117.928,195699999.0
2006-11-07 14:40:00,117.92,117.926,117.896,117.915,212200003.0
2006-11-07 14:41:00,117.921,117.94,117.921,117.94,49500001.0
2006-11-07 14:42:00,117.937,117.939,117.929,117.929,483200000.0
2006-11-07 14:43:00,117.921,117.921,117.889,117.891,207900004.0
2006-11-07 14:44:00,117.913,117.913,117.897,117.899,231099996.0
2006-11-07 14:45:00,117.897,117.915,117.893,117.915,359800000.0
2006-11-07 14:46:00,117.9,117.918,117.9,117.917,134899998.0
2006-11-07 14:47:00,117.903,117.903,117.884,117.884,185899999.0
2006-11-07 14:48:00,117.888,117.892,117.885,117.89,148299999.0
2006-11-07 14:49:00,117.883,117.886,117.871,117.879,142499997.0
2006-11-07 14:50:00,117.868,117.889,117.859,117.889,27300000.0
2006-11-07 14:51:00,117.896,117.911,117.872,117.911,243499999.0
2006-11-07 14:52:00,117.917,117.919,117.896,117.91,216899999.0
2006-11-07 14:53:00,117.902,117.918,117.902,117.909,210799999.0
2006-11-07 14:54:00,117.915,117.926,117.915,117.926,89399999.0
2006-11-07 14:55:00,117.92,117.92,117.884,117.884,238599996.0
2006-11-07 14:56:00,117.88,117.887,117.876,117.879,217299999.0
2006-11-07 14:57:00,117.882,117.882,117.872,117.878,73300002.0
2006-11-07 14:58:00,117.879,117.879,117.842,117.87,204800001.0
2006-11-07 14:59:00,117.889,117.906,117.885,117.885,207399992.0
2006-11-07 15:00:00,117.88,117.891,117.872,117.877,223500002.0
2006-11-07 15:01:00,117.877,117.877,117.857,117.874,207099994.0
2006-11-07 15:02:00,117.879,117.883,117.875,117.879,151800004.0
2006-11-07 15:03:00,117.882,117.882,117.866,117.866,190600000.0
2006-11-07 15:04:00,117.888,117.891,117.876,117.876,242000006.0
2006-11-07 15:05:00,117.875,117.881,117.85,117.85,329799994.0
2006-11-07 15:06:00,117.841,117.859,117.841,117.855,279700003.0
2006-11-07 15:07:00,117.857,117.875,117.857,117.874,260700002.0
2006-11-07 15:08:00,117.879,117.89,117.879,117.885,225900004.0
2006-11-07 15:09:00,117.887,117.897,117.886,117.897,152500002.0
2006-11-07 15:10:00,117.878,117.897,117.866,117.896,213700001.0
2006-11-07 15:11:00,117.896,117.896,117.871,117.871,245099997.0
2006-11-07 15:12:00,117.865,117.88,117.855,117.868,124600002.0
2006-11-07 15:13:00,117.862,117.862,117.848,117.856,274099998.0
2006-11-07 15:14:00,117.856,117.872,117.856,117.872,179200000.0
2006-11-07 15:15:00,117.872,117.873,117.86,117.868,411500005.0
2006-11-07 15:16:00,117.868,117.879,117.841,117.863,249299998.0
2006-11-07 15:17:00,117.875,117.889,117.875,117.886,177300004.0
2006-11-07 15:18:00,117.887,117.903,117.883,117.903,119900003.0
2006-11-07 15:19:00,117.902,117.902,117.883,117.891,268499996.0
2006-11-07 15:20:00,117.897,117.897,117.877,117.885,357699995.0
2006-11-07 15:21:00,117.883,117.883,117.855,117.855,322700002.0
2006-11-07 15:22:00,117.86,117.869,117.852,117.852,216200002.0
2006-11-07 15:23:00,117.85,117.86,117.848,117.848,257100003.0
2006-11-07 15:24:00,117.85,117.851,117.833,117.833,420200006.0
2006-11-07 15:25:00,117.81,117.835,117.81,117.835,253599996.0
2006-11-07 15:26:00,117.831,117.831,117.813,117.825,182500001.0
2006-11-07 15:27:00,117.813,117.822,117.807,117.822,241999998.0
2006-11-07 15:28:00,117.828,117.831,117.81,117.81,229900005.0
2006-11-07 15:29:00,117.8,117.801,117.775,117.775,141000000.0
2006-11-07 15:30:00,117.784,117.79,117.773,117.773,169599998.0
2006-11-07 15:31:00,117.762,117.762,117.731,117.75,266600003.0
2006-11-07 15:32:00,117.749,117.76,117.749,117.756,424499999.0
2006-11-07 15:33:00,117.752,117.752,117.72,117.72,121500000.0
2006-11-07 15:34:00,117.711,117.719,117.706,117.719,213299997.0
2006-11-07 15:35:00,117.727,117.731,117.717,117.717,96000001.0
2006-11-07 15:36:00,117.713,117.719,117.705,117.719,170599999.0
2006-11-07 15:37:00,117.711,117.711,117.695,117.7,309000002.0
2006-11-07 15:38:00,117.704,117.707,117.693,117.707,268800001.0
2006-11-07 15:39:00,117.695,117.706,117.667,117.667,227000004.0
2006-11-07 15:40:00,117.668,117.676,117.66,117.668,349100003.0
2006-11-07 15:41:00,117.67,117.698,117.67,117.691,132700000.0
2006-11-07 15:42:00,117.69,117.706,117.69,117.704,203799997.0
2006-11-07 15:43:00,117.708,117.708,117.68,117.681,318900000.0
2006-11-07 15:44:00,117.674,117.689,117.674,117.687,245599997.0
2006-11-07 15:45:00,117.695,117.703,117.688,117.703,63500000.0
2006-11-07 15:46:00,117.699,117.699,117.677,117.695,348599997.0
2006-11-07 15:47:00,117.698,117.706,117.694,117.702,395099995.0
2006-11-07 15:48:00,117.703,117.705,117.697,117.7,325600001.0
2006-11-07 15:49:00,117.692,117.699,117.688,117.697,295099997.0
2006-11-07 15:50:00,117.695,117.7,117.68,117.685,325399997.0
2006-11-07 15:51:00,117.681,117.681,117.666,117.681,245900003.0
2006-11-07 15:52:00,117.686,117.699,117.686,117.697,157599998.0
2006-11-07 15:53:00,117.695,117.7,117.688,117.697,79599999.0
2006-11-07 15:54:00,117.715,117.725,117.672,117.677,275900002.0
2006-11-07 15:55:00,117.694,117.699,117.679,117.679,183400001.0
2006-11-07 15:56:00,117.667,117.678,117.662,117.67,423600006.0
2006-11-07 15:57:00,117.662,117.671,117.638,117.652,196100002.0
2006-11-07 15:58:00,117.632,117.637,117.589,117.589,200399997.0
2006-11-07 15:59:00,117.588,117.604,117.584,117.602,283400004.0
2006-11-07 16:00:00,117.61,117.61,117.587,117.587,281499998.0
2006-11-07 16:01:00,117.579,117.579,117.569,117.571,136999999.0
2006-11-07 16:02:00,117.572,117.576,117.554,117.558,222300003.0
2006-11-07 16:03:00,117.555,117.555,117.533,117.546,183000004.0
2006-11-07 16:04:00,117.548,117.568,117.548,117.563,398700003.0
2006-11-07 16:05:00,117.57,117.579,117.566,117.566,258700006.0
2006-11-07 16:06:00,117.57,117.575,117.558,117.571,202299997.0
2006-11-07 16:07:00,117.573,117.58,117.559,117.559,198800001.0
2006-11-07 16:08:00,117.565,117.565,117.535,117.535,296000000.0
2006-11-07 16:09:00,117.55,117.55,117.52,117.52,183900001.0
2006-11-07 16:10:00,117.525,117.525,117.51,117.52,286500006.0
2006-11-07 16:11:00,117.53,117.55,117.53,117.55,61000001.0
2006-11-07 16:12:00,117.547,117.547,117.528,117.53,221499993.0
2006-11-07 16:13:00,117.54,117.547,117.538,117.54,172600000.0
2006-11-07 16:14:00,117.533,117.551,117.522,117.551,162700000.0
2006-11-07 16:15:00,117.554,117.569,117.554,117.567,202799997.0
2006-11-07 16:16:00,117.573,117.573,117.561,117.57,455600000.0
2006-11-07 16:17:00,117.571,117.577,117.538,117.538,209899999.0
2006-11-07 16:18:00,117.525,117.525,117.509,117.521,233999999.0
2006-11-07 16:19:00,117.538,117.553,117.537,117.537,141899999.0
2006-11-07 16:20:00,117.538,117.542,117.536,117.54,169100003.0
2006-11-07 16:21:00,117.528,117.528,117.495,117.503,161700005.0
2006-11-07 16:22:00,117.503,117.507,117.494,117.503,235200001.0
2006-11-07 16:23:00,117.497,117.52,117.497,117.52,295299994.0
2006-11-07 16:24:00,117.512,117.518,117.512,117.513,172499998.0
2006-11-07 16:25:00,117.51,117.51,117.497,117.505,231699999.0
2006-11-07 16:26:00,117.497,117.508,117.497,117.506,454099995.0
2006-11-07 16:27:00,117.505,117.515,117.484,117.494,232500004.0
2006-11-07 16:28:00,117.497,117.499,117.485,117.492,267200003.0
2006-11-07 16:29:00,117.488,117.488,117.455,117.464,132000003.0
2006-11-07 16:30:00,117.462,117.471,117.454,117.454,252899996.0
2006-11-07 16:31:00,117.453,117.455,117.421,117.421,204000000.0
2006-11-07 16:32:00,117.408,117.42,117.398,117.413,343199998.0
2006-11-07 16:33:00,117.401,117.418,117.393,117.399,257000003.0
2006-11-07 16:34:00,117.41,117.418,117.41,117.411,161899999.0
2006-11-07 16:35:00,117.423,117.443,117.423,117.431,197800001.0
2006-11-07 16:36:00,117.43,117.442,117.43,117.437,174800001.0
2006-11-07 16:37:00,117.437,117.439,117.416,117.416,260100000.0
2006-11-07 16:38:00,117.428,117.428,117.417,117.423,114400003.0
2006-11-07 16:39:00,117.423,117.432,117.419,117.421,325700005.0
2006-11-07 16:40:00,117.416,117.425,117.41,117.415,198700000.0
2006-11-07 16:41:00,117.421,117.421,117.398,117.407,126699997.0
2006-11-07 16:42:00,117.401,117.412,117.401,117.402,224400001.0
2006-11-07 16:43:00,117.385,117.385,117.35,117.357,221499997.0
2006-11-07 16:44:00,117.362,117.375,117.362,117.371,76900000.0
2006-11-07 16:45:00,117.376,117.376,117.336,117.343,307699999.0
2006-11-07 16:46:00,117.345,117.37,117.345,117.37,147299998.0
2006-11-07 16:47:00,117.378,117.384,117.374,117.378,198800001.0
2006-11-07 16:48:00,117.368,117.368,117.35,117.352,51600000.0
2006-11-07 16:49:00,117.342,117.35,117.31,117.31,308400004.0
2006-11-07 16:50:00,117.284,117.284,117.257,117.262,191500002.0
2006-11-07 16:51:00,117.259,117.268,117.247,117.268,285500004.0
2006-11-07 16:52:00,117.279,117.324,117.279,117.324,180500002.0
2006-11-07 16:53:00,117.328,117.34,117.328,117.34,141900002.0
2006-11-07 16:54:00,117.353,117.361,117.337,117.361,335100000.0
2006-11-07 16:55:00,117.358,117.372,117.358,117.372,146300001.0
2006-11-07 16:56:00,117.371,117.371,117.349,117.349,213100006.0
2006-11-07 16:57:00,117.356,117.361,117.348,117.361,249700005.0
2006-11-07 16:58:00,117.36,117.36,117.338,117.339,389500005.0
2006-11-07 16:59:00,117.345,117.362,117.345,117.362,251400006.0
2006-11-07 17:00:00,117.363,117.382,117.358,117.382,382499993.0
2006-11-07 17:01:00,117.382,117.382,117.366,117.377,403899996.0
2006-11-07 17:02:00,117.392,117.407,117.392,117.405,218899998.0
2006-11-07 17:03:00,117.404,117.418,117.399,117.413,373800006.0
2006-11-07 17:04:00,117.424,117.424,117.41,117.41,200899998.0
2006-11-07 17:05:00,117.411,117.416,117.408,117.408,263299999.0
2006-11-07 17:06:00,117.426,117.433,117.419,117.419,314600000.0
2006-11-07 17:07:00,117.424,117.435,117.415,117.415,101799999.0
2006-11-07 17:08:00,117.397,117.397,117.389,117.397,128500001.0
2006-11-07 17:09:00,117.394,117.404,117.393,117.394,237100000.0
2006-11-07 17:10:00,117.401,117.409,117.39,117.403,467999999.0
2006-11-07 17:11:00,117.395,117.395,117.373,117.373,163599998.0
2006-11-07 17:12:00,117.37,117.376,117.363,117.363,246400002.0
2006-11-07 17:13:00,117.365,117.37,117.356,117.357,228799999.0
2006-11-07 17:14:00,117.355,117.367,117.35,117.35,125800000.0
2006-11-07 17:15:00,117.333,117.333,117.312,117.323,205999998.0
2006-11-07 17:16:00,117.316,117.316,117.289,117.289,184700003.0
2006-11-07 17:17:00,117.288,117.312,117.288,117.312,288399998.0
2006-11-07 17:18:00,117.315,117.315,117.301,117.312,179000000.0
2006-11-07 17:19:00,117.301,117.301,117.266,117.284,236299997.0
2006-11-07 17:20:00,117.285,117.285,117.272,117.278,165000003.0
2006-11-07 17:21:00,117.287,117.309,117.287,117.3,422200001.0
2006-11-07 17:22:00,117.305,117.33,117.305,117.33,278500004.0
2006-11-07 17:23:00,117.326,117.33,117.321,117.327,240200004.0
2006-11-07 17:24:00,117.333,117.333,117.321,117.321,181400003.0
2006-11-07 17:25:00,117.322,117.322,117.313,117.313,129900002.0
2006-11-07 17:26:00,117.304,117.316,117.301,117.313,146800000.0
2006-11-07 17:27:00,117.324,117.33,117.313,117.313,289199999.0
2006-11-07 17:28:00,117.324,117.327,117.316,117.319,289299996.0
2006-11-07 17:29:00,117.295,117.325,117.284,117.317,258199999.0
2006-11-07 17:30:00,117.339,117.344,117.333,117.333,241599996.0
2006-11-07 17:31:00,117.325,117.343,117.31,117.33,285400001.0
2006-11-07 17:32:00,117.348,117.351,117.345,117.348,103699998.0
2006-11-07 17:33:00,117.34,117.344,117.335,117.344,224000007.0
2006-11-07 17:34:00,117.349,117.349,117.339,117.339,216200005.0
2006-11-07 17:35:00,117.34,117.369,117.34,117.365,196199998.0
2006-11-07 17:36:00,117.367,117.404,117.367,117.394,282200006.0
2006-11-07 17:37:00,117.4,117.407,117.4,117.403,122900000.0
2006-11-07 17:38:00,117.404,117.429,117.398,117.429,79800000.0
2006-11-07 17:39:00,117.422,117.46,117.422,117.44,307399998.0
2006-11-07 17:40:00,117.423,117.425,117.42,117.42,189200001.0
2006-11-07 17:41:00,117.413,117.422,117.413,117.417,335300004.0
2006-11-07 17:42:00,117.408,117.408,117.389,117.389,69799999.0
2006-11-07 17:43:00,117.37,117.37,117.349,117.367,136599998.0
2006-11-07 17:44:00,117.386,117.395,117.382,117.393,200900001.0
2006-11-07 17:45:00,117.388,117.392,117.388,117.388,188500001.0
2006-11-07 17:46:00,117.382,117.384,117.379,117.384,218600000.0
2006-11-07 17:47:00,117.371,117.371,117.358,117.358,292700006.0
2006-11-07 17:48:00,117.366,117.366,117.351,117.356,305400003.0
2006-11-07 17:49:00,117.361,117.373,117.361,117.364,331800000.0
2006-11-07 17:50:00,117.366,117.378,117.366,117.37,459799997.0
2006-11-07 17:51:00,117.373,117.4,117.373,117.392,312500004.0
2006-11-07 17:52:00,117.403,117.404,117.397,117.403,259200003.0
2006-11-07 17:53:00,117.416,117.42,117.404,117.42,340999995.0
2006-11-07 17:54:00,117.436,117.452,117.436,117.446,177300004.0
2006-11-07 17:55:00,117.436,117.45,117.435,117.45,265400003.0
2006-11-07 17:56:00,117.449,117.483,117.446,117.474,422099998.0
2006-11-07 17:57:00,117.478,117.478,117.468,117.47,243000002.0
2006-11-07 17:58:00,117.465,117.465,117.453,117.459,253500001.0
2006-11-07 17:59:00,117.467,117.475,117.444,117.444,153200002.0
2006-11-07 18:00:00,117.426,117.449,117.426,117.449,301899997.0
2006-11-07 18:01:00,117.444,117.451,117.435,117.435,2082299999.0
2006-11-07 18:02:00,117.42,117.44,117.42,117.44,1528500005.0
2006-11-07 18:03:00,117.43,117.43,117.41,117.43,1528500005.0
2006-11-07 18:04:00,117.42,117.43,117.42,117.43,1528500005.0
2006-11-07 18:05:00,117.42,117.43,117.42,117.43,1528500005.0
2006-11-07 18:06:00,117.44,117.44,117.44,117.44,1528500005.0
2006-11-07 18:08:00,117.43,117.43,117.43,117.43,1528500005.0
2006-11-07 18:09:00,117.42,117.43,117.42,117.43,1528500005.0
2006-11-07 18:10:00,117.42,117.43,117.42,117.42,1528500005.0
2006-11-07 18:11:00,117.48,117.485,117.471,117.485,1528500005.0
2006-11-07 18:12:00,117.481,117.482,117.456,117.459,2108900001.0
2006-11-07 18:13:00,117.42,117.42,117.41,117.42,1775200002.0
2006-11-07 18:14:00,117.41,117.42,117.41,117.42,1775200002.0
2006-11-07 18:15:00,117.4,117.4,117.39,117.39,1775200002.0
2006-11-07 18:16:00,117.4,117.4,117.39,117.39,1775200002.0
2006-11-07 18:17:00,117.44,117.452,117.437,117.452,1775200002.0
2006-11-07 18:18:00,117.39,117.39,117.38,117.39,1735799998.0
2006-11-07 18:19:00,117.4,117.4,117.4,117.4,1735799998.0
2006-11-07 18:20:00,117.39,117.39,117.39,117.39,1735799998.0
2006-11-07 18:21:00,117.4,117.4,117.4,117.4,1735799998.0
2006-11-07 18:22:00,117.39,117.4,117.39,117.39,1735799998.0
2006-11-07 18:23:00,117.4,117.42,117.4,117.41,1735799998.0
2006-11-07 18:24:00,117.42,117.42,117.41,117.42,1735799998.0
2006-11-07 18:25:00,117.41,117.43,117.41,117.42,1735799998.0
2006-11-07 18:26:00,117.43,117.44,117.43,117.43,1735799998.0
2006-11-07 18:27:00,117.443,117.451,117.412,117.451,1735799998.0
2006-11-07 18:28:00,117.42,117.42,117.42,117.42,1826999996.0
2006-11-07 18:30:00,117.437,117.444,117.432,117.432,1826999996.0
2006-11-07 18:31:00,117.43,117.43,117.42,117.42,1948400001.0
2006-11-07 18:32:00,117.43,117.43,117.42,117.42,1948400001.0
2006-11-07 18:33:00,117.43,117.44,117.42,117.43,1948400001.0
2006-11-07 18:34:00,117.42,117.42,117.41,117.42,1948400001.0
2006-11-07 18:35:00,117.41,117.42,117.4,117.41,1948400001.0
2006-11-07 18:36:00,117.405,117.411,117.367,117.411,1948400001.0
2006-11-07 18:37:00,117.412,117.419,117.412,117.415,1419300004.0
2006-11-07 18:38:00,117.408,117.408,117.39,117.39,1193700006.0
2006-11-07 18:39:00,117.388,117.388,117.36,117.36,555100001.0
2006-11-07 18:40:00,117.36,117.372,117.351,117.372,1645800000.0
2006-11-07 18:41:00,117.37,117.38,117.349,117.379,1457300006.0
2006-11-07 18:42:00,117.38,117.39,117.379,117.386,1777700008.0
2006-11-07 18:43:00,117.388,117.396,117.388,117.393,1115999990.0
2006-11-07 18:44:00,117.383,117.4,117.38,117.38,630100001.0
2006-11-07 18:45:00,117.375,117.391,117.37,117.383,1510699999.0
2006-11-07 18:46:00,117.385,117.4,117.384,117.397,1795799997.0
2006-11-07 18:47:00,117.397,117.402,117.383,117.401,633000013.0
2006-11-07 18:48:00,117.399,117.416,117.363,117.416,792399993.0
2006-11-07 18:49:00,117.412,117.412,117.385,117.385,1637900006.0
2006-11-07 18:50:00,117.385,117.399,117.383,117.387,1915800000.0
2006-11-07 18:51:00,117.388,117.398,117.388,117.392,1430600004.0
2006-11-07 18:52:00,117.395,117.395,117.379,117.38,1770999994.0
2006-11-07 18:53:00,117.382,117.382,117.339,117.377,1567900008.0
2006-11-07 18:54:00,117.382,117.391,117.378,117.391,1958999976.0
2006-11-07 18:55:00,117.387,117.39,117.378,117.387,2033600014.0
2006-11-07 18:56:00,117.387,117.406,117.385,117.403,427300002.0
2006-11-07 18:57:00,117.408,117.421,117.408,117.421,821200008.0
2006-11-07 18:58:00,117.427,117.438,117.425,117.427,1100099992.0
2006-11-07 18:59:00,117.427,117.435,117.42,117.432,1882100003.0
2006-11-07 19:00:00,117.431,117.431,117.42,117.425,720800002.0
2006-11-07 19:01:00,117.43,117.438,117.396,117.438,668899993.0
2006-11-07 19:02:00,117.439,117.439,117.411,117.429,561299996.0
2006-11-07 19:03:00,117.427,117.427,117.393,117.422,1648700004.0
2006-11-07 19:04:00,117.425,117.436,117.417,117.436,982300001.0
2006-11-07 19:05:00,117.438,117.443,117.435,117.435,821399991.0
2006-11-07 19:06:00,117.432,117.44,117.407,117.44,1209700018.0
2006-11-07 19:08:00,117.429,117.429,117.418,117.423,1782700012.0
2006-11-07 19:09:00,117.426,117.429,117.414,117.414,707900001.0
2006-11-07 19:10:00,117.419,117.419,117.407,117.413,727799998.0
2006-11-07 19:11:00,117.412,117.418,117.403,117.418,679000006.0
2006-11-07 19:12:00,117.417,117.422,117.414,117.414,1178999999.0
2006-11-07 19:13:00,117.409,117.41,117.4,117.4,532700003.0
2006-11-07 19:14:00,117.395,117.404,117.387,117.387,580800011.0
2006-11-07 19:15:00,117.39,117.398,117.385,117.39,1766200001.0
2006-11-07 19:16:00,117.395,117.405,117.389,117.393,799500004.0
2006-11-07 19:17:00,117.393,117.398,117.384,117.394,1210400009.0
2006-11-07 19:18:00,117.388,117.416,117.38,117.395,818900000.0
2006-11-07 19:19:00,117.387,117.392,117.351,117.355,1541000005.0
2006-11-07 19:20:00,117.393,117.401,117.39,117.398,771999999.0
2006-11-07 19:21:00,117.399,117.405,117.374,117.388,1541800003.0
2006-11-07 19:22:00,117.39,117.412,117.376,117.395,642100004.0
2006-11-07 19:23:00,117.37,117.37,117.37,117.37,1267200003.0
2006-11-07 19:24:00,117.407,117.437,117.4,117.417,1267200003.0
2006-11-07 19:25:00,117.417,117.438,117.417,117.42,1155200004.0
2006-11-07 19:27:00,117.412,117.43,117.401,117.423,1822599999.0
2006-11-07 19:28:00,117.415,117.42,117.387,117.42,831200002.0
2006-11-07 19:29:00,117.421,117.425,117.383,117.42,865499995.0
2006-11-07 19:30:00,117.422,117.436,117.413,117.425,855099999.0
2006-11-07 19:31:00,117.422,117.428,117.398,117.398,1399700003.0
2006-11-07 19:32:00,117.421,117.435,117.421,117.433,1658200010.0
2006-11-07 19:33:00,117.43,117.43,117.373,117.411,1268899997.0
2006-11-07 19:34:00,117.407,117.417,117.382,117.412,1463199996.0
2006-11-07 19:35:00,117.415,117.421,117.4,117.413,1389900003.0
2006-11-07 19:36:00,117.405,117.427,117.375,117.411,583199996.0
2006-11-07 19:37:00,117.413,117.419,117.395,117.401,324900000.0
2006-11-07 19:38:00,117.415,117.422,117.41,117.41,856300012.0
2006-11-07 19:39:00,117.407,117.426,117.381,117.415,1130399988.0
2006-11-07 19:40:00,117.416,117.421,117.41,117.413,858800001.0
2006-11-07 19:41:00,117.41,117.422,117.409,117.416,1266400014.0
2006-11-07 19:42:00,117.41,117.428,117.402,117.402,1071300003.0
2006-11-07 19:43:00,117.413,117.42,117.379,117.417,331000002.0
2006-11-07 19:44:00,117.418,117.421,117.399,117.421,1045100001.0
2006-11-07 19:45:00,117.413,117.429,117.38,117.421,618600008.0
2006-11-07 19:46:00,117.423,117.429,117.406,117.418,1173299992.0
2006-11-07 19:47:00,117.383,117.427,117.383,117.42,569900002.0
2006-11-07 19:48:00,117.42,117.427,117.416,117.42,1865100008.0
2006-11-07 19:49:00,117.418,117.418,117.397,117.397,746299999.0
2006-11-07 19:50:00,117.411,117.413,117.394,117.413,975200005.0
2006-11-07 19:51:00,117.416,117.423,117.415,117.423,788700010.0
2006-11-07 19:52:00,117.423,117.423,117.405,117.405,991500003.0
2006-11-07 19:53:00,117.405,117.408,117.373,117.395,1137499994.0
2006-11-07 19:54:00,117.395,117.407,117.37,117.399,1701099992.0
2006-11-07 19:55:00,117.403,117.413,117.401,117.413,596800007.0
2006-11-07 19:56:00,117.405,117.427,117.389,117.415,516300003.0
2006-11-07 19:57:00,117.413,117.413,117.367,117.402,644600001.0
2006-11-07 19:58:00,117.404,117.418,117.379,117.41,1619100015.0
2006-11-07 19:59:00,117.395,117.417,117.383,117.395,763700006.0
2006-11-07 20:00:00,117.408,117.408,117.382,117.397,194699998.0
2006-11-07 20:01:00,117.399,117.404,117.383,117.401,668700008.0
2006-11-07 20:02:00,117.397,117.401,117.376,117.386,1244599990.0
2006-11-07 20:03:00,117.386,117.392,117.385,117.387,657500007.0
2006-11-07 20:04:00,117.385,117.402,117.364,117.391,955099996.0
2006-11-07 20:05:00,117.391,117.415,117.361,117.396,1206499994.0
2006-11-07 20:06:00,117.396,117.41,117.365,117.385,1622000015.0
2006-11-07 20:07:00,117.382,117.399,117.38,117.398,871700004.0
2006-11-07 20:08:00,117.384,117.418,117.384,117.387,1118599996.0
2006-11-07 20:09:00,117.396,117.399,117.376,117.398,1148700005.0
2006-11-07 20:10:00,117.404,117.409,117.387,117.392,802000001.0
2006-11-07 20:11:00,117.402,117.413,117.4,117.413,1449899998.0
2006-11-07 20:13:00,117.407,117.41,117.373,117.395,833099996.0
2006-11-07 20:14:00,117.395,117.395,117.377,117.377,1248100005.0
2006-11-07 20:15:00,117.373,117.373,117.35,117.366,1350300001.0
2006-11-07 20:16:00,117.366,117.38,117.351,117.373,987100009.0
2006-11-07 20:17:00,117.37,117.37,117.332,117.358,944600008.0
2006-11-07 20:18:00,117.366,117.373,117.362,117.373,81799999.0
2006-11-07 20:19:00,117.374,117.374,117.364,117.365,1001800005.0
2006-11-07 20:20:00,117.358,117.365,117.332,117.365,899599991.0
2006-11-07 20:21:00,117.36,117.36,117.334,117.356,1169099989.0
2006-11-07 20:22:00,117.362,117.383,117.362,117.362,1539199991.0
2006-11-07 20:23:00,117.366,117.372,117.351,117.358,881799992.0
2006-11-07 20:24:00,117.359,117.375,117.359,117.367,769600001.0
2006-11-07 20:25:00,117.375,117.377,117.37,117.37,1078499995.0
2006-11-07 20:26:00,117.37,117.375,117.367,117.375,874999999.0
2006-11-07 20:27:00,117.366,117.373,117.365,117.366,1464199993.0
2006-11-07 20:28:00,117.368,117.383,117.364,117.373,1974900013.0
2006-11-07 20:29:00,117.55,117.58,117.55,117.58,1992800004.0
2006-11-07 20:30:00,117.59,117.63,117.58,117.63,1992800004.0
2006-11-07 20:31:00,117.62,117.62,117.59,117.59,1992800004.0
2006-11-07 20:32:00,117.397,117.405,117.394,117.395,1992800004.0
2006-11-07 20:33:00,117.395,117.401,117.38,117.38,943300003.0
2006-11-07 20:34:00,117.375,117.375,117.353,117.372,330099995.0
2006-11-07 20:35:00,117.373,117.373,117.363,117.373,643600003.0
2006-11-07 20:36:00,117.37,117.372,117.34,117.372,272600006.0
2006-11-07 20:37:00,117.372,117.378,117.35,117.372,333199999.0
2006-11-07 20:38:00,117.379,117.394,117.379,117.385,1323799991.0
2006-11-07 20:39:00,117.385,117.39,117.365,117.387,888600002.0
2006-11-07 20:40:00,117.59,117.6,117.59,117.6,1416700001.0
2006-11-07 20:41:00,117.386,117.391,117.367,117.375,1416700001.0
2006-11-07 20:42:00,117.354,117.398,117.354,117.396,971499999.0
2006-11-07 20:43:00,117.391,117.41,117.391,117.407,1617199998.0
2006-11-07 20:44:00,117.413,117.427,117.374,117.405,1577800001.0
2006-11-07 20:45:00,117.4,117.417,117.384,117.409,1381999991.0
2006-11-07 20:46:00,117.418,117.431,117.416,117.425,1293400003.0
2006-11-07 20:48:00,117.434,117.434,117.422,117.433,1197799993.0
2006-11-07 20:49:00,117.431,117.431,117.396,117.416,1476900006.0
2006-11-07 20:50:00,117.418,117.422,117.41,117.41,1712099995.0
2006-11-07 20:51:00,117.41,117.414,117.405,117.407,757499995.0
2006-11-07 20:52:00,117.411,117.413,117.405,117.413,178100004.0
2006-11-07 20:53:00,117.396,117.413,117.393,117.413,1177699997.0
2006-11-07 20:54:00,117.405,117.411,117.394,117.407,521500006.0
2006-11-07 20:55:00,117.405,117.405,117.357,117.395,1779800014.0
2006-11-07 20:56:00,117.405,117.41,117.395,117.405,668299998.0
2006-11-07 20:57:00,117.4,117.404,117.371,117.395,1430799999.0
2006-11-07 20:58:00,117.72,117.74,117.7,117.71,1279999992.0
2006-11-07 20:59:00,117.7,117.71,117.69,117.7,1279999992.0
2006-11-07 21:00:00,117.71,117.71,117.71,117.71,1279999992.0
2006-11-07 21:01:00,117.397,117.404,117.394,117.395,1279999992.0
2006-11-07 21:02:00,117.396,117.405,117.392,117.397,1263199993.0
2006-11-07 21:03:00,117.399,117.408,117.393,117.4,1068299994.0
2006-11-07 21:04:00,117.392,117.41,117.392,117.404,434400000.0
2006-11-07 21:05:00,117.407,117.42,117.407,117.42,1119500011.0
2006-11-07 21:06:00,117.417,117.422,117.402,117.417,785800016.0
2006-11-07 21:07:00,117.42,117.436,117.386,117.431,1416900002.0
2006-11-07 21:08:00,117.433,117.439,117.406,117.427,832300015.0
2006-11-07 21:09:00,117.42,117.433,117.417,117.433,302900001.0
2006-11-07 21:10:00,117.435,117.435,117.425,117.43,629499997.0
2006-11-07 21:11:00,117.434,117.434,117.405,117.414,262299997.0
2006-11-07 21:12:00,117.42,117.428,117.398,117.425,611299998.0
2006-11-07 21:13:00,117.42,117.422,117.39,117.416,669700006.0
2006-11-07 21:14:00,117.437,117.447,117.432,117.439,1562800003.0
2006-11-07 21:15:00,117.438,117.444,117.427,117.444,1366000005.0
2006-11-07 21:16:00,117.44,117.466,117.44,117.46,934599996.0
2006-11-07 21:17:00,117.459,117.496,117.459,117.488,1695299989.0
2006-11-07 21:18:00,117.505,117.528,117.499,117.524,1053399992.0
2006-11-07 21:19:00,117.53,117.538,117.519,117.519,1241000004.0
2006-11-07 21:20:00,117.516,117.525,117.511,117.517,1229100001.0
2006-11-07 21:21:00,117.515,117.517,117.476,117.482,1149600007.0
2006-11-07 21:22:00,117.485,117.496,117.48,117.496,1832300000.0
2006-11-07 21:23:00,117.502,117.521,117.502,117.521,880600002.0
2006-11-07 21:24:00,117.524,117.526,117.514,117.52,1380699994.0
2006-11-07 21:25:00,117.52,117.52,117.493,117.508,1278600007.0
2006-11-07 21:26:00,117.486,117.523,117.486,117.523,945300004.0
2006-11-07 21:27:00,117.528,117.536,117.524,117.53,729799998.0
2006-11-07 21:28:00,117.522,117.533,117.511,117.53,297099997.0
2006-11-07 21:29:00,117.542,117.59,117.542,117.59,648700004.0
2006-11-07 21:30:00,117.6,117.627,117.588,117.614,1144300002.0
2006-11-07 21:31:00,117.61,117.617,117.6,117.6,284300008.0
2006-11-07 21:32:00,117.597,117.597,117.574,117.577,869899997.0
2006-11-07 21:33:00,117.573,117.583,117.573,117.583,426100007.0
2006-11-07 21:34:00,117.583,117.583,117.575,117.577,565599998.0
2006-11-07 21:35:00,117.584,117.584,117.576,117.578,394800009.0
2006-11-07 21:36:00,117.582,117.6,117.582,117.586,490299999.0
2006-11-07 21:37:00,117.586,117.6,117.586,117.59,556300004.0
2006-11-07 21:38:00,117.578,117.593,117.577,117.589,212199997.0
2006-11-07 21:39:00,117.59,117.595,117.588,117.595,497699994.0
2006-11-07 21:40:00,117.6,117.609,117.598,117.608,477299997.0
2006-11-07 21:41:00,117.604,117.606,117.583,117.606,542600003.0
2006-11-07 21:42:00,117.61,117.623,117.608,117.623,1228000004.0
2006-11-07 21:43:00,117.625,117.659,117.62,117.644,355099998.0
2006-11-07 21:44:00,117.647,117.65,117.632,117.648,1132199993.0
2006-11-07 21:45:00,117.648,117.648,117.637,117.637,701899996.0
2006-11-07 21:46:00,117.63,117.633,117.626,117.627,1077799997.0
2006-11-07 21:47:00,117.617,117.621,117.599,117.619,424500005.0
2006-11-07 21:48:00,117.613,117.614,117.585,117.611,887000008.0
2006-11-07 21:49:00,117.615,117.621,117.591,117.615,472800000.0
2006-11-07 21:50:00,117.621,117.622,117.615,117.62,329500002.0
2006-11-07 21:51:00,117.618,117.629,117.604,117.625,443200001.0
2006-11-07 21:52:00,117.615,117.62,117.598,117.62,219200002.0
2006-11-07 21:53:00,117.618,117.636,117.596,117.625,367200003.0
2006-11-07 21:54:00,117.629,117.708,117.629,117.708,881800005.0
2006-11-07 21:55:00,117.71,117.724,117.705,117.707,187100004.0
2006-11-07 21:56:00,117.7,117.7,117.674,117.687,671899998.0
2006-11-07 21:57:00,117.689,117.711,117.683,117.71,254299996.0
2006-11-07 21:58:00,117.713,117.73,117.709,117.714,176199999.0
2006-11-07 21:59:00,117.708,117.712,117.694,117.7,505100000.0
2006-11-07 22:00:00,117.702,117.715,117.7,117.702,842899983.0
2006-11-07 22:01:00,117.697,117.697,117.682,117.682,1100899994.0
2006-11-07 22:02:00,117.679,117.697,117.679,117.697,965399997.0
2006-11-07 22:03:00,117.698,117.701,117.694,117.698,305699998.0
2006-11-07 22:04:00,117.698,117.7,117.688,117.688,787800002.0
2006-11-07 22:05:00,117.686,117.686,117.668,117.675,278900000.0
2006-11-07 22:06:00,117.673,117.681,117.66,117.68,321499998.0
2006-11-07 22:07:00,117.676,117.676,117.665,117.674,285199997.0
2006-11-07 22:08:00,117.676,117.678,117.665,117.665,356400002.0
2006-11-07 22:09:00,117.677,117.68,117.665,117.668,205100000.0
2006-11-07 22:10:00,117.69,117.696,117.676,117.693,275399996.0
2006-11-07 22:11:00,117.685,117.719,117.678,117.715,617700008.0
2006-11-07 22:12:00,117.697,117.706,117.686,117.686,438599994.0
2006-11-07 22:13:00,117.683,117.696,117.683,117.691,459100004.0
2006-11-07 22:14:00,117.689,117.701,117.68,117.695,285299996.0
2006-11-07 22:15:00,117.699,117.711,117.692,117.711,359099998.0
2006-11-07 22:16:00,117.706,117.706,117.685,117.685,653200004.0
2006-11-07 22:17:00,117.679,117.696,117.675,117.696,474200000.0
2006-11-07 22:18:00,117.695,117.695,117.676,117.684,388800000.0
2006-11-07 22:19:00,117.681,117.695,117.672,117.687,216899999.0
2006-11-07 22:20:00,117.665,117.677,117.655,117.669,309100001.0
2006-11-07 22:21:00,117.665,117.678,117.644,117.678,179499998.0
2006-11-07 22:22:00,117.679,117.679,117.654,117.655,214800007.0
2006-11-07 22:23:00,117.652,117.656,117.646,117.656,185899999.0
2006-11-07 22:24:00,117.66,117.66,117.629,117.652,246999997.0
2006-11-07 22:25:00,117.652,117.663,117.634,117.657,226799998.0
2006-11-07 22:26:00,117.658,117.675,117.658,117.662,270700003.0
2006-11-07 22:27:00,117.655,117.673,117.644,117.673,899599992.0
2006-11-07 22:28:00,117.663,117.693,117.647,117.693,286299999.0
2006-11-07 22:29:00,117.682,117.683,117.668,117.678,137000002.0
2006-11-07 22:30:00,117.648,117.679,117.646,117.67,274000002.0
2006-11-07 22:31:00,117.673,117.675,117.669,117.67,160999997.0
2006-11-07 22:32:00,117.66,117.672,117.649,117.659,344700001.0
2006-11-07 22:33:00,117.665,117.678,117.622,117.658,765200005.0
2006-11-07 22:34:00,117.673,117.677,117.663,117.666,1025800001.0
2006-11-07 22:35:00,117.668,117.669,117.659,117.667,258500000.0
2006-11-07 22:36:00,117.662,117.662,117.626,117.656,763600002.0
2006-11-07 22:37:00,117.656,117.669,117.646,117.66,233900001.0
2006-11-07 22:38:00,117.663,117.669,117.655,117.665,365199998.0
2006-11-07 22:39:00,117.648,117.658,117.643,117.65,273899999.0
2006-11-07 22:40:00,117.656,117.656,117.641,117.643,699600000.0
2006-11-07 22:41:00,117.655,117.666,117.649,117.663,318399994.0
2006-11-07 22:42:00,117.656,117.656,117.635,117.635,219499995.0
2006-11-07 22:43:00,117.644,117.644,117.628,117.644,289100004.0
2006-11-07 22:44:00,117.652,117.653,117.623,117.628,236500000.0
2006-11-07 22:45:00,117.655,117.655,117.63,117.63,474300002.0
2006-11-07 22:46:00,117.651,117.658,117.634,117.64,452400000.0
2006-11-07 22:47:00,117.65,117.65,117.628,117.644,293100000.0
2006-11-07 22:48:00,117.65,117.654,117.633,117.633,555100005.0
2006-11-07 22:49:00,117.651,117.653,117.633,117.648,221500000.0
2006-11-07 22:50:00,117.644,117.649,117.637,117.64,500399998.0
2006-11-07 22:51:00,117.653,117.659,117.653,117.655,331499994.0
2006-11-07 22:52:00,117.658,117.672,117.64,117.659,253200002.0
2006-11-07 22:53:00,117.678,117.686,117.648,117.668,391600005.0
2006-11-07 22:54:00,117.648,117.681,117.648,117.666,208000000.0
2006-11-07 22:55:00,117.688,117.697,117.686,117.697,392100005.0
2006-11-07 22:56:00,117.687,117.699,117.685,117.685,460399997.0
2006-11-07 22:57:00,117.683,117.692,117.67,117.692,386599998.0
2006-11-07 22:58:00,117.691,117.697,117.663,117.67,217699995.0
2006-11-07 22:59:00,117.667,117.667,117.641,117.662,387700000.0
2006-11-07 23:00:00,117.678,117.693,117.667,117.68,241100002.0
2006-11-07 23:01:00,117.694,117.695,117.679,117.688,258899998.0
2006-11-07 23:02:00,117.686,117.686,117.661,117.675,140700001.0
2006-11-07 23:03:00,117.673,117.677,117.664,117.674,152399999.0
2006-11-07 23:04:00,117.682,117.682,117.651,117.651,172700003.0
2006-11-07 23:05:00,117.672,117.681,117.659,117.665,284800006.0
2006-11-07 23:06:00,117.678,117.686,117.661,117.661,264599995.0
2006-11-07 23:07:00,117.673,117.681,117.669,117.677,301100003.0
2006-11-07 23:08:00,117.682,117.687,117.666,117.683,237899998.0
2006-11-07 23:09:00,117.68,117.68,117.661,117.672,88000002.0
2006-11-07 23:10:00,117.682,117.686,117.671,117.679,343399997.0
2006-11-07 23:11:00,117.678,117.682,117.673,117.673,105199999.0
2006-11-07 23:12:00,117.674,117.684,117.665,117.684,243299999.0
2006-11-07 23:13:00,117.685,117.692,117.66,117.67,214700003.0
2006-11-07 23:14:00,117.686,117.69,117.664,117.664,136999997.0
2006-11-07 23:15:00,117.673,117.69,117.668,117.686,325100004.0
2006-11-07 23:16:00,117.672,117.701,117.669,117.701,198699999.0
2006-11-07 23:17:00,117.703,117.703,117.692,117.692,274600001.0
2006-11-07 23:18:00,117.702,117.712,117.678,117.68,152399998.0
2006-11-07 23:19:00,117.699,117.709,117.692,117.695,289600000.0
2006-11-07 23:20:00,117.705,117.72,117.705,117.707,255600002.0
2006-11-07 23:21:00,117.706,117.71,117.694,117.699,285100002.0
2006-11-07 23:22:00,117.696,117.705,117.691,117.7,241599995.0
2006-11-07 23:23:00,117.705,117.707,117.7,117.7,80200002.0
2006-11-07 23:24:00,117.693,117.71,117.693,117.708,326400003.0
2006-11-07 23:25:00,117.708,117.725,117.699,117.725,327400009.0
2006-11-07 23:26:00,117.714,117.715,117.689,117.705,338799997.0
2006-11-07 23:27:00,117.697,117.708,117.69,117.707,185200003.0
2006-11-07 23:28:00,117.688,117.704,117.688,117.693,234299995.0
2006-11-07 23:29:00,117.691,117.708,117.691,117.702,111500001.0
2006-11-07 23:30:00,117.695,117.701,117.684,117.701,168900000.0
2006-11-07 23:31:00,117.699,117.7,117.676,117.7,266200003.0
2006-11-07 23:32:00,117.674,117.705,117.674,117.702,216600004.0
2006-11-07 23:33:00,117.692,117.701,117.68,117.697,417300000.0
2006-11-07 23:34:00,117.689,117.704,117.689,117.704,283399999.0
2006-11-07 23:35:00,117.703,117.703,117.687,117.687,228900001.0
2006-11-07 23:36:00,117.7,117.705,117.687,117.687,342899997.0
2006-11-07 23:37:00,117.678,117.687,117.66,117.66,317099999.0
2006-11-07 23:38:00,117.673,117.682,117.662,117.678,260600003.0
2006-11-07 23:39:00,117.675,117.692,117.666,117.688,218000002.0
2006-11-07 23:40:00,117.685,117.693,117.681,117.681,371300000.0
2006-11-07 23:41:00,117.673,117.683,117.67,117.683,228200001.0
2006-11-07 23:42:00,117.667,117.686,117.667,117.678,117400002.0
2006-11-07 23:43:00,117.673,117.691,117.668,117.691,186199999.0
2006-11-07 23:44:00,117.693,117.693,117.68,117.688,280199997.0
2006-11-07 23:45:00,117.688,117.688,117.66,117.666,398899998.0
2006-11-07 23:46:00,117.69,117.698,117.68,117.691,283499996.0
2006-11-07 23:47:00,117.674,117.689,117.674,117.682,218900006.0
2006-11-07 23:48:00,117.675,117.683,117.659,117.668,185899997.0
2006-11-07 23:49:00,117.682,117.682,117.662,117.675,152699997.0
2006-11-07 23:50:00,117.663,117.671,117.661,117.671,235900007.0
2006-11-07 23:51:00,117.671,117.678,117.652,117.652,173899999.0
2006-11-07 23:52:00,117.654,117.669,117.645,117.664,80900001.0
2006-11-07 23:53:00,117.658,117.669,117.647,117.669,219300003.0
2006-11-07 23:54:00,117.67,117.67,117.641,117.641,217199999.0
2006-11-07 23:55:00,117.663,117.663,117.648,117.662,175099997.0
2006-11-07 23:56:00,117.668,117.67,117.645,117.645,252400001.0
2006-11-07 23:57:00,117.647,117.664,117.638,117.639,126699999.0
2006-11-07 23:58:00,117.669,117.677,117.666,117.666,143699999.0
2006-11-07 23:59:00,117.664,117.684,117.657,117.668,221600000.0
2006-11-08 00:00:00,117.675,117.675,117.558,117.622,234600002.0
2006-11-08 00:01:00,117.659,117.659,117.649,117.655,133499999.0
2006-11-08 00:02:00,117.639,117.639,117.62,117.625,181999999.0
2006-11-08 00:03:00,117.623,117.65,117.623,117.64,331799999.0
2006-11-08 00:04:00,117.64,117.647,117.633,117.633,269199997.0
2006-11-08 00:05:00,117.635,117.638,117.627,117.638,94399998.0
2006-11-08 00:06:00,117.617,117.671,117.61,117.671,202199994.0
2006-11-08 00:07:00,117.665,117.665,117.639,117.644,55900000.0
2006-11-08 00:08:00,117.657,117.664,117.652,117.663,75000002.0
2006-11-08 00:09:00,117.663,117.663,117.642,117.648,337200000.0
2006-11-08 00:10:00,117.64,117.651,117.63,117.651,140299999.0
2006-11-08 00:11:00,117.645,117.653,117.634,117.634,300199998.0
2006-11-08 00:12:00,117.636,117.648,117.624,117.634,286700004.0
2006-11-08 00:13:00,117.647,117.647,117.628,117.628,271700003.0
2006-11-08 00:14:00,117.632,117.641,117.616,117.62,298900003.0
2006-11-08 00:15:00,117.646,117.646,117.626,117.632,209599998.0
2006-11-08 00:16:00,117.633,117.66,117.633,117.651,89299998.0
2006-11-08 00:17:00,117.642,117.643,117.603,117.603,248800001.0
2006-11-08 00:18:00,117.628,117.64,117.627,117.633,269099996.0
2006-11-08 00:19:00,117.625,117.645,117.621,117.633,391799996.0
2006-11-08 00:20:00,117.65,117.65,117.62,117.621,177200002.0
2006-11-08 00:21:00,117.62,117.634,117.612,117.632,250100003.0
2006-11-08 00:22:00,117.642,117.653,117.632,117.647,225700003.0
2006-11-08 00:23:00,117.652,117.652,117.641,117.641,204600003.0
2006-11-08 00:24:00,117.64,117.656,117.63,117.643,331400005.0
2006-11-08 00:25:00,117.649,117.652,117.644,117.649,176499997.0
2006-11-08 00:26:00,117.65,117.654,117.626,117.64,230900003.0
2006-11-08 00:27:00,117.647,117.647,117.624,117.624,211299996.0
2006-11-08 00:28:00,117.648,117.648,117.637,117.64,116999996.0
2006-11-08 00:29:00,117.642,117.657,117.642,117.647,190800001.0
2006-11-08 00:30:00,117.647,117.649,117.617,117.635,123100000.0
2006-11-08 00:31:00,117.642,117.642,117.617,117.623,246399999.0
2006-11-08 00:32:00,117.637,117.64,117.627,117.627,193200002.0
2006-11-08 00:33:00,117.637,117.643,117.632,117.643,295600004.0
2006-11-08 00:34:00,117.624,117.65,117.616,117.65,145400001.0
2006-11-08 00:35:00,117.65,117.65,117.622,117.642,431500001.0
2006-11-08 00:36:00,117.655,117.676,117.655,117.67,236900004.0
2006-11-08 00:37:00,117.668,117.668,117.638,117.648,288000005.0
2006-11-08 00:38:00,117.665,117.671,117.663,117.663,218500009.0
2006-11-08 00:39:00,117.666,117.68,117.666,117.675,199800003.0
2006-11-08 00:40:00,117.673,117.673,117.656,117.66,61999999.0
2006-11-08 00:41:00,117.652,117.661,117.642,117.657,210300005.0
2006-11-08 00:42:00,117.659,117.659,117.626,117.632,311499997.0
2006-11-08 00:43:00,117.642,117.651,117.626,117.646,531600002.0
2006-11-08 00:44:00,117.652,117.652,117.63,117.636,195699999.0
2006-11-08 00:45:00,117.625,117.645,117.618,117.64,136500001.0
2006-11-08 00:46:00,117.633,117.652,117.613,117.652,109500000.0
2006-11-08 00:47:00,117.653,117.653,117.632,117.647,46000000.0
2006-11-08 00:48:00,117.643,117.663,117.636,117.653,157600000.0
2006-11-08 00:49:00,117.65,117.66,117.647,117.653,207600004.0
2006-11-08 00:50:00,117.658,117.658,117.642,117.642,44500000.0
2006-11-08 00:51:00,117.619,117.624,117.596,117.596,267800003.0
2006-11-08 00:52:00,117.603,117.608,117.58,117.603,239100001.0
2006-11-08 00:53:00,117.608,117.618,117.602,117.617,369800000.0
2006-11-08 00:54:00,117.595,117.619,117.595,117.615,438600007.0
2006-11-08 00:55:00,117.602,117.602,117.589,117.595,97800002.0
2006-11-08 00:56:00,117.601,117.613,117.601,117.601,363300002.0
2006-11-08 00:57:00,117.59,117.612,117.59,117.595,118900001.0
2006-11-08 00:58:00,117.618,117.637,117.617,117.617,85300002.0
2006-11-08 00:59:00,117.622,117.628,117.609,117.624,325100000.0
2006-11-08 01:00:00,117.625,117.631,117.6,117.614,427000004.0
2006-11-08 01:01:00,117.62,117.64,117.611,117.625,290900001.0
2006-11-08 01:02:00,117.63,117.636,117.622,117.636,250000003.0
2006-11-08 01:03:00,117.642,117.663,117.641,117.663,271299995.0
2006-11-08 01:04:00,117.645,117.645,117.621,117.639,136099997.0
2006-11-08 01:05:00,117.621,117.642,117.616,117.637,376700003.0
2006-11-08 01:06:00,117.632,117.641,117.618,117.63,294599996.0
2006-11-08 01:07:00,117.624,117.637,117.607,117.637,102400001.0
2006-11-08 01:08:00,117.628,117.63,117.604,117.63,216200006.0
2006-11-08 01:09:00,117.628,117.632,117.614,117.616,245000002.0
2006-11-08 01:10:00,117.619,117.637,117.619,117.629,457500012.0
2006-11-08 01:11:00,117.627,117.641,117.626,117.639,181400002.0
2006-11-08 01:12:00,117.642,117.644,117.613,117.624,333499993.0
2006-11-08 01:13:00,117.629,117.638,117.596,117.606,227900000.0
2006-11-08 01:14:00,117.62,117.626,117.62,117.626,89300003.0
2006-11-08 01:15:00,117.63,117.635,117.625,117.63,103499999.0
2006-11-08 01:16:00,117.632,117.632,117.616,117.618,97399998.0
2006-11-08 01:17:00,117.62,117.622,117.594,117.611,174500000.0
2006-11-08 01:18:00,117.598,117.616,117.589,117.616,185800002.0
2006-11-08 01:19:00,117.614,117.633,117.611,117.629,145599999.0
2006-11-08 01:20:00,117.631,117.631,117.613,117.623,336699998.0
2006-11-08 01:21:00,117.635,117.635,117.628,117.628,56900001.0
2006-11-08 01:22:00,117.623,117.623,117.608,117.619,206300005.0
2006-11-08 01:23:00,117.62,117.628,117.609,117.628,232099998.0
2006-11-08 01:24:00,117.623,117.649,117.607,117.649,300399999.0
2006-11-08 01:25:00,117.648,117.662,117.642,117.662,149299999.0
2006-11-08 01:26:00,117.661,117.661,117.637,117.637,190399998.0
2006-11-08 01:27:00,117.653,117.654,117.63,117.654,106200004.0
2006-11-08 01:28:00,117.656,117.66,117.647,117.647,163599998.0
2006-11-08 01:29:00,117.635,117.659,117.635,117.648,221899996.0
2006-11-08 01:30:00,117.638,117.653,117.622,117.643,316300003.0
2006-11-08 01:31:00,117.645,117.657,117.645,117.657,168199999.0
2006-11-08 01:32:00,117.638,117.658,117.624,117.658,218400004.0
2006-11-08 01:33:00,117.664,117.7,117.664,117.7,242499994.0
2006-11-08 01:34:00,117.703,117.721,117.702,117.702,314599997.0
2006-11-08 01:35:00,117.706,117.712,117.706,117.707,271500000.0
2006-11-08 01:36:00,117.693,117.693,117.677,117.684,92499998.0
2006-11-08 01:37:00,117.687,117.687,117.67,117.67,287800003.0
2006-11-08 01:38:00,117.673,117.673,117.657,117.665,159600000.0
2006-11-08 01:39:00,117.658,117.663,117.639,117.662,220100001.0
2006-11-08 01:40:00,117.661,117.661,117.652,117.66,137500000.0
2006-11-08 01:41:00,117.667,117.673,117.647,117.662,467499999.0
2006-11-08 01:42:00,117.668,117.675,117.648,117.668,204800005.0
2006-11-08 01:43:00,117.664,117.67,117.652,117.67,173299998.0
2006-11-08 01:44:00,117.654,117.677,117.654,117.667,194600004.0
2006-11-08 01:45:00,117.668,117.676,117.654,117.675,316299998.0
2006-11-08 01:46:00,117.669,117.671,117.647,117.66,241900003.0
2006-11-08 01:47:00,117.661,117.668,117.642,117.642,215299999.0
2006-11-08 01:48:00,117.664,117.673,117.659,117.67,161300000.0
2006-11-08 01:49:00,117.655,117.655,117.634,117.65,227999996.0
2006-11-08 01:50:00,117.649,117.663,117.646,117.661,293100003.0
2006-11-08 01:51:00,117.661,117.662,117.649,117.654,190600003.0
2006-11-08 01:52:00,117.62,117.657,117.62,117.647,172500001.0
2006-11-08 01:53:00,117.649,117.649,117.62,117.634,155399998.0
2006-11-08 01:54:00,117.619,117.625,117.603,117.603,292300003.0
2006-11-08 01:55:00,117.611,117.62,117.603,117.615,193499995.0
2006-11-08 01:56:00,117.608,117.615,117.601,117.61,305699997.0
2006-11-08 01:57:00,117.606,117.619,117.599,117.609,255000003.0
2006-11-08 01:58:00,117.593,117.603,117.577,117.595,161000004.0
2006-11-08 01:59:00,117.594,117.594,117.582,117.584,154399999.0
2006-11-08 02:00:00,117.592,117.597,117.564,117.564,134900001.0
2006-11-08 02:01:00,117.578,117.578,117.569,117.575,290000003.0
2006-11-08 02:02:00,117.58,117.603,117.579,117.603,281600000.0
2006-11-08 02:03:00,117.605,117.605,117.584,117.597,237799998.0
2006-11-08 02:04:00,117.593,117.593,117.573,117.573,175300000.0
2006-11-08 02:05:00,117.573,117.58,117.569,117.572,314899997.0
2006-11-08 02:06:00,117.565,117.586,117.55,117.583,257699998.0
2006-11-08 02:07:00,117.573,117.59,117.573,117.59,66700001.0
2006-11-08 02:08:00,117.598,117.602,117.592,117.592,139799999.0
2006-11-08 02:09:00,117.596,117.608,117.557,117.557,325400002.0
2006-11-08 02:10:00,117.59,117.594,117.576,117.576,500899999.0
2006-11-08 02:11:00,117.572,117.572,117.553,117.553,353400001.0
2006-11-08 02:12:00,117.578,117.589,117.578,117.585,240599993.0
2006-11-08 02:13:00,117.567,117.584,117.563,117.584,400400008.0
2006-11-08 02:14:00,117.592,117.593,117.564,117.572,122799999.0
2006-11-08 02:15:00,117.585,117.592,117.569,117.569,135200004.0
2006-11-08 02:16:00,117.592,117.592,117.574,117.578,83500001.0
2006-11-08 02:17:00,117.576,117.576,117.562,117.574,114400001.0
2006-11-08 02:18:00,117.561,117.581,117.548,117.581,145600000.0
2006-11-08 02:19:00,117.58,117.592,117.58,117.58,204700003.0
2006-11-08 02:20:00,117.583,117.609,117.583,117.604,186800000.0
2006-11-08 02:21:00,117.603,117.61,117.603,117.608,162600002.0
2006-11-08 02:22:00,117.588,117.61,117.583,117.61,247000004.0
2006-11-08 02:23:00,117.611,117.627,117.611,117.627,345300003.0
2006-11-08 02:24:00,117.633,117.633,117.622,117.627,238000001.0
2006-11-08 02:25:00,117.615,117.634,117.611,117.634,217500000.0
2006-11-08 02:26:00,117.638,117.639,117.627,117.63,260200002.0
2006-11-08 02:27:00,117.627,117.627,117.603,117.608,123799995.0
2006-11-08 02:28:00,117.602,117.604,117.582,117.594,198400001.0
2006-11-08 02:29:00,117.61,117.617,117.608,117.608,190800000.0
2006-11-08 02:30:00,117.615,117.616,117.595,117.616,245500003.0
2006-11-08 02:31:00,117.615,117.622,117.607,117.622,227500002.0
2006-11-08 02:32:00,117.621,117.621,117.605,117.615,125400003.0
2006-11-08 02:33:00,117.625,117.642,117.625,117.638,201199998.0
2006-11-08 02:34:00,117.648,117.66,117.648,117.655,295500005.0
2006-11-08 02:35:00,117.647,117.654,117.64,117.654,269899997.0
2006-11-08 02:36:00,117.658,117.663,117.656,117.657,220499999.0
2006-11-08 02:37:00,117.652,117.66,117.65,117.652,110200001.0
2006-11-08 02:38:00,117.651,117.661,117.649,117.649,239800005.0
2006-11-08 02:39:00,117.642,117.644,117.62,117.633,268499999.0
2006-11-08 02:40:00,117.647,117.654,117.644,117.654,418500000.0
2006-11-08 02:41:00,117.632,117.635,117.61,117.611,265200000.0
2006-11-08 02:42:00,117.643,117.669,117.643,117.666,312799996.0
2006-11-08 02:43:00,117.663,117.671,117.642,117.66,165500001.0
2006-11-08 02:44:00,117.654,117.668,117.653,117.664,225700003.0
2006-11-08 02:45:00,117.655,117.655,117.628,117.646,253900001.0
2006-11-08 02:46:00,117.666,117.672,117.665,117.672,76299998.0
2006-11-08 02:47:00,117.672,117.678,117.668,117.675,458599992.0
2006-11-08 02:48:00,117.673,117.673,117.662,117.665,190500003.0
2006-11-08 02:49:00,117.668,117.671,117.664,117.665,208100000.0
2006-11-08 02:50:00,117.653,117.669,117.633,117.669,274599999.0
2006-11-08 02:51:00,117.677,117.684,117.671,117.679,214599999.0
2006-11-08 02:52:00,117.689,117.699,117.687,117.688,284800004.0
2006-11-08 02:53:00,117.688,117.693,117.679,117.693,181799999.0
2006-11-08 02:54:00,117.689,117.694,117.68,117.694,97199998.0
2006-11-08 02:55:00,117.69,117.69,117.66,117.66,273300003.0
2006-11-08 02:56:00,117.644,117.665,117.644,117.662,251999996.0
2006-11-08 02:57:00,117.669,117.671,117.66,117.662,231500003.0
2006-11-08 02:58:00,117.668,117.668,117.648,117.648,246500004.0
2006-11-08 02:59:00,117.645,117.651,117.645,117.649,147200001.0
2006-11-08 03:00:00,117.642,117.649,117.642,117.649,203899998.0
2006-11-08 03:01:00,117.651,117.652,117.638,117.652,170999999.0
2006-11-08 03:02:00,117.65,117.65,117.631,117.631,200600004.0
2006-11-08 03:03:00,117.625,117.637,117.625,117.63,270600001.0
2006-11-08 03:04:00,117.622,117.641,117.622,117.641,279999996.0
2006-11-08 03:05:00,117.641,117.641,117.617,117.617,274400001.0
2006-11-08 03:06:00,117.632,117.639,117.63,117.637,211299998.0
2006-11-08 03:07:00,117.634,117.634,117.597,117.63,310300003.0
2006-11-08 03:08:00,117.636,117.639,117.607,117.632,329200005.0
2006-11-08 03:09:00,117.625,117.628,117.611,117.628,210699998.0
2006-11-08 03:10:00,117.615,117.626,117.599,117.626,143500001.0
2006-11-08 03:11:00,117.622,117.629,117.615,117.615,281200008.0
2006-11-08 03:12:00,117.621,117.624,117.621,117.624,84299997.0
2006-11-08 03:13:00,117.633,117.633,117.619,117.633,200200001.0
2006-11-08 03:14:00,117.623,117.638,117.623,117.638,170299999.0
2006-11-08 03:15:00,117.635,117.644,117.617,117.638,179300003.0
2006-11-08 03:16:00,117.634,117.658,117.634,117.655,184299998.0
2006-11-08 03:17:00,117.648,117.65,117.634,117.644,276400001.0
2006-11-08 03:18:00,117.644,117.649,117.633,117.633,356600004.0
2006-11-08 03:19:00,117.621,117.629,117.621,117.629,62700001.0
2006-11-08 03:20:00,117.622,117.622,117.602,117.602,327200002.0
2006-11-08 03:21:00,117.61,117.61,117.597,117.601,271500001.0
2006-11-08 03:22:00,117.597,117.612,117.597,117.612,63800001.0
2006-11-08 03:23:00,117.608,117.61,117.602,117.609,230199996.0
2006-11-08 03:24:00,117.61,117.617,117.594,117.613,236599997.0
2006-11-08 03:25:00,117.618,117.621,117.601,117.601,205800003.0
2006-11-08 03:26:00,117.617,117.618,117.584,117.603,210799999.0
2006-11-08 03:27:00,117.61,117.61,117.583,117.6,192399995.0
2006-11-08 03:28:00,117.602,117.611,117.589,117.611,230999995.0
2006-11-08 03:29:00,117.61,117.612,117.6,117.605,301699999.0
2006-11-08 03:30:00,117.598,117.609,117.582,117.592,367200011.0
2006-11-08 03:31:00,117.602,117.611,117.592,117.604,273599999.0
2006-11-08 03:32:00,117.598,117.619,117.598,117.611,260600004.0
2006-11-08 03:33:00,117.617,117.617,117.589,117.605,277699999.0
2006-11-08 03:34:00,117.612,117.623,117.61,117.612,365299995.0
2006-11-08 03:35:00,117.614,117.632,117.614,117.632,199599999.0
2006-11-08 03:36:00,117.617,117.617,117.591,117.61,151600002.0
2006-11-08 03:37:00,117.616,117.631,117.613,117.631,183000002.0
2006-11-08 03:38:00,117.63,117.646,117.603,117.644,231500000.0
2006-11-08 03:39:00,117.63,117.648,117.623,117.646,235799997.0
2006-11-08 03:40:00,117.652,117.652,117.632,117.645,237400001.0
2006-11-08 03:41:00,117.634,117.634,117.629,117.629,22100000.0
2006-11-08 03:42:00,117.618,117.618,117.591,117.6,188100000.0
2006-11-08 03:43:00,117.615,117.619,117.588,117.619,122300000.0
2006-11-08 03:44:00,117.626,117.626,117.587,117.619,118099999.0
2006-11-08 03:45:00,117.625,117.634,117.604,117.629,132299999.0
2006-11-08 03:46:00,117.596,117.624,117.59,117.62,281099998.0
2006-11-08 03:47:00,117.619,117.623,117.613,117.613,71699997.0
2006-11-08 03:48:00,117.605,117.619,117.602,117.619,91700002.0
2006-11-08 03:49:00,117.618,117.618,117.609,117.61,194800000.0
2006-11-08 03:50:00,117.622,117.622,117.596,117.598,177900001.0
2006-11-08 03:51:00,117.616,117.616,117.599,117.609,224699999.0
2006-11-08 03:52:00,117.61,117.618,117.598,117.611,218499997.0
2006-11-08 03:53:00,117.606,117.611,117.599,117.605,163399994.0
2006-11-08 03:54:00,117.607,117.625,117.607,117.625,172500001.0
2006-11-08 03:55:00,117.621,117.621,117.613,117.618,311399994.0
2006-11-08 03:56:00,117.608,117.608,117.577,117.585,211300003.0
2006-11-08 03:57:00,117.59,117.613,117.59,117.606,262800000.0
2006-11-08 03:58:00,117.608,117.622,117.603,117.61,209999998.0
2006-11-08 03:59:00,117.624,117.624,117.609,117.613,421900003.0
2006-11-08 04:00:00,117.595,117.619,117.591,117.611,159299996.0
2006-11-08 04:01:00,117.617,117.621,117.613,117.616,308100002.0
2006-11-08 04:02:00,117.6,117.618,117.59,117.618,164800001.0
2006-11-08 04:03:00,117.618,117.631,117.617,117.621,241399996.0
2006-11-08 04:04:00,117.626,117.628,117.621,117.627,314700005.0
2006-11-08 04:05:00,117.628,117.629,117.595,117.614,204900001.0
2006-11-08 04:06:00,117.623,117.623,117.613,117.617,339400003.0
2006-11-08 04:07:00,117.616,117.616,117.578,117.58,387599998.0
2006-11-08 04:08:00,117.62,117.625,117.613,117.617,253099998.0
2006-11-08 04:09:00,117.618,117.623,117.611,117.611,122799999.0
2006-11-08 04:10:00,117.611,117.624,117.607,117.624,284900000.0
2006-11-08 04:11:00,117.63,117.63,117.622,117.622,119000000.0
2006-11-08 04:12:00,117.579,117.621,117.579,117.621,179200002.0
2006-11-08 04:13:00,117.577,117.62,117.577,117.62,106400000.0
2006-11-08 04:14:00,117.582,117.61,117.581,117.591,209199997.0
2006-11-08 04:15:00,117.602,117.602,117.583,117.602,122399999.0
2006-11-08 04:16:00,117.607,117.622,117.598,117.622,434800003.0
2006-11-08 04:17:00,117.623,117.632,117.61,117.632,285300000.0
2006-11-08 04:18:00,117.617,117.625,117.615,117.625,219600000.0
2006-11-08 04:19:00,117.62,117.622,117.606,117.622,234700001.0
2006-11-08 04:20:00,117.617,117.631,117.602,117.625,320600000.0
2006-11-08 04:21:00,117.643,117.643,117.608,117.64,344500005.0
2006-11-08 04:22:00,117.638,117.645,117.624,117.64,290099997.0
2006-11-08 04:23:00,117.632,117.635,117.613,117.625,199200001.0
2006-11-08 04:24:00,117.625,117.649,117.618,117.649,151500000.0
2006-11-08 04:25:00,117.649,117.651,117.643,117.647,179200001.0
2006-11-08 04:26:00,117.623,117.64,117.61,117.64,282800001.0
2006-11-08 04:27:00,117.645,117.651,117.617,117.62,392999997.0
2006-11-08 04:28:00,117.608,117.635,117.606,117.63,191900001.0
2006-11-08 04:29:00,117.618,117.618,117.593,117.61,175900000.0
2006-11-08 04:30:00,117.618,117.621,117.607,117.618,268899998.0
2006-11-08 04:31:00,117.623,117.63,117.619,117.622,309300004.0
2006-11-08 04:32:00,117.595,117.627,117.595,117.626,276400000.0
2006-11-08 04:33:00,117.625,117.634,117.605,117.629,330700002.0
2006-11-08 04:34:00,117.622,117.637,117.618,117.637,186300002.0
2006-11-08 04:35:00,117.643,117.649,117.614,117.635,398100001.0
2006-11-08 04:36:00,117.622,117.637,117.618,117.634,228800003.0
2006-11-08 04:37:00,117.633,117.634,117.621,117.634,137499999.0
2006-11-08 04:38:00,117.64,117.64,117.61,117.622,261000007.0
2006-11-08 04:39:00,117.62,117.62,117.592,117.62,194200001.0
2006-11-08 04:40:00,117.621,117.621,117.585,117.592,113300002.0
2006-11-08 04:41:00,117.614,117.626,117.612,117.619,229300002.0
2006-11-08 04:42:00,117.608,117.618,117.594,117.609,165500002.0
2006-11-08 04:43:00,117.621,117.621,117.607,117.615,208000000.0
2006-11-08 04:44:00,117.619,117.621,117.615,117.615,264999998.0
2006-11-08 04:45:00,117.628,117.631,117.617,117.625,175000001.0
2006-11-08 04:46:00,117.625,117.627,117.62,117.62,299100007.0
2006-11-08 04:47:00,117.62,117.62,117.607,117.618,216799998.0
2006-11-08 04:48:00,117.62,117.621,117.6,117.6,205700001.0
2006-11-08 04:49:00,117.627,117.629,117.608,117.619,373200003.0
2006-11-08 04:50:00,117.625,117.625,117.601,117.603,245800000.0
2006-11-08 04:51:00,117.615,117.617,117.609,117.616,315599999.0
2006-11-08 04:52:00,117.614,117.627,117.601,117.601,273500000.0
2006-11-08 04:53:00,117.609,117.614,117.601,117.614,117799998.0
2006-11-08 04:54:00,117.624,117.628,117.585,117.628,198600000.0
2006-11-08 04:55:00,117.632,117.632,117.624,117.624,217900001.0
2006-11-08 04:56:00,117.622,117.629,117.603,117.62,251099999.0
2006-11-08 04:57:00,117.625,117.642,117.625,117.642,276800001.0
2006-11-08 04:58:00,117.631,117.639,117.611,117.639,177400002.0
2006-11-08 04:59:00,117.635,117.643,117.619,117.63,403999996.0
2006-11-08 05:00:00,117.644,117.644,117.634,117.643,200399997.0
2006-11-08 05:01:00,117.64,117.645,117.635,117.643,197399994.0
2006-11-08 05:02:00,117.628,117.629,117.615,117.629,185000003.0
2006-11-08 05:03:00,117.637,117.637,117.61,117.623,188400001.0
2006-11-08 05:04:00,117.62,117.62,117.593,117.604,139600002.0
2006-11-08 05:05:00,117.628,117.635,117.625,117.635,253100006.0
2006-11-08 05:06:00,117.638,117.651,117.621,117.621,274999997.0
2006-11-08 05:07:00,117.62,117.643,117.619,117.63,422800005.0
2006-11-08 05:08:00,117.641,117.641,117.62,117.624,290500001.0
2006-11-08 05:09:00,117.623,117.633,117.615,117.632,270500000.0
2006-11-08 05:10:00,117.618,117.626,117.609,117.614,201699998.0
2006-11-08 05:11:00,117.615,117.627,117.61,117.618,98300000.0
2006-11-08 05:12:00,117.608,117.609,117.59,117.609,164399998.0
2006-11-08 05:13:00,117.612,117.613,117.604,117.613,92300002.0
2006-11-08 05:14:00,117.61,117.611,117.603,117.611,103900000.0
2006-11-08 05:15:00,117.6,117.607,117.577,117.578,161100004.0
2006-11-08 05:16:00,117.581,117.611,117.576,117.611,236499997.0
2006-11-08 05:17:00,117.618,117.623,117.615,117.618,167200000.0
2006-11-08 05:18:00,117.613,117.62,117.6,117.62,191700003.0
2006-11-08 05:19:00,117.612,117.63,117.612,117.616,240199998.0
2006-11-08 05:20:00,117.613,117.614,117.587,117.614,138100000.0
2006-11-08 05:21:00,117.628,117.633,117.61,117.633,436999996.0
2006-11-08 05:22:00,117.622,117.622,117.598,117.607,229899997.0
2006-11-08 05:23:00,117.615,117.615,117.588,117.611,325600004.0
2006-11-08 05:24:00,117.62,117.628,117.607,117.624,254699999.0
2006-11-08 05:25:00,117.605,117.619,117.596,117.602,369099996.0
2006-11-08 05:26:00,117.583,117.622,117.583,117.612,252799997.0
2006-11-08 05:27:00,117.614,117.622,117.599,117.605,232199994.0
2006-11-08 05:28:00,117.595,117.626,117.595,117.626,229300002.0
2006-11-08 05:29:00,117.629,117.629,117.624,117.624,35700000.0
2006-11-08 05:30:00,117.615,117.625,117.598,117.625,310799999.0
2006-11-08 05:31:00,117.616,117.617,117.597,117.617,397099995.0
2006-11-08 05:32:00,117.611,117.611,117.587,117.611,310700001.0
2006-11-08 05:33:00,117.621,117.621,117.594,117.612,309999995.0
2006-11-08 05:34:00,117.6,117.62,117.592,117.608,278500005.0
2006-11-08 05:35:00,117.612,117.621,117.605,117.617,412900002.0
2006-11-08 05:36:00,117.61,117.61,117.589,117.608,193399994.0
2006-11-08 05:37:00,117.578,117.612,117.578,117.597,187199996.0
2006-11-08 05:38:00,117.612,117.62,117.591,117.607,113800001.0
2006-11-08 05:39:00,117.615,117.619,117.604,117.619,130900004.0
2006-11-08 05:40:00,117.617,117.617,117.592,117.602,229699997.0
2006-11-08 05:41:00,117.614,117.618,117.586,117.607,248399994.0
2006-11-08 05:42:00,117.59,117.613,117.575,117.611,202700000.0
2006-11-08 05:43:00,117.619,117.619,117.59,117.602,246699997.0
2006-11-08 05:44:00,117.603,117.616,117.594,117.611,211999996.0
2006-11-08 05:45:00,117.617,117.621,117.609,117.618,234400005.0
2006-11-08 05:46:00,117.583,117.606,117.574,117.598,284999995.0
2006-11-08 05:47:00,117.59,117.609,117.588,117.609,239100000.0
2006-11-08 05:48:00,117.604,117.606,117.569,117.606,198600000.0
2006-11-08 05:49:00,117.611,117.611,117.598,117.607,325900001.0
2006-11-08 05:50:00,117.605,117.605,117.587,117.6,194199998.0
2006-11-08 05:51:00,117.58,117.597,117.575,117.596,171400002.0
2006-11-08 05:52:00,117.599,117.606,117.594,117.596,166099999.0
2006-11-08 05:53:00,117.594,117.601,117.576,117.576,184299999.0
2006-11-08 05:54:00,117.6,117.611,117.6,117.607,403999993.0
2006-11-08 05:55:00,117.603,117.611,117.591,117.611,284700001.0
2006-11-08 05:56:00,117.61,117.61,117.595,117.606,203099996.0
2006-11-08 05:57:00,117.598,117.608,117.577,117.603,293300002.0
2006-11-08 05:58:00,117.612,117.612,117.595,117.605,367899997.0
2006-11-08 05:59:00,117.616,117.616,117.606,117.611,232200002.0
2006-11-08 06:00:00,117.605,117.618,117.598,117.616,105900000.0
2006-11-08 06:01:00,117.605,117.615,117.595,117.605,387399995.0
2006-11-08 06:02:00,117.618,117.62,117.602,117.613,327700004.0
2006-11-08 06:03:00,117.603,117.614,117.599,117.609,312699995.0
2006-11-08 06:04:00,117.599,117.616,117.599,117.616,253000003.0
2006-11-08 06:05:00,117.603,117.614,117.599,117.606,136900000.0
2006-11-08 06:06:00,117.605,117.62,117.593,117.615,281000003.0
2006-11-08 06:07:00,117.597,117.597,117.589,117.589,37899999.0
2006-11-08 06:08:00,117.597,117.599,117.568,117.599,192400001.0
2006-11-08 06:09:00,117.598,117.607,117.589,117.606,271499997.0
2006-11-08 06:10:00,117.603,117.603,117.593,117.599,265800003.0
2006-11-08 06:11:00,117.602,117.611,117.589,117.611,301400000.0
2006-11-08 06:12:00,117.582,117.61,117.58,117.61,175000001.0
2006-11-08 06:13:00,117.601,117.601,117.589,117.597,128599996.0
2006-11-08 06:14:00,117.602,117.603,117.572,117.576,348800000.0
2006-11-08 06:15:00,117.593,117.593,117.577,117.585,186900001.0
2006-11-08 06:16:00,117.588,117.602,117.572,117.598,276099998.0
2006-11-08 06:17:00,117.589,117.598,117.585,117.595,383599998.0
2006-11-08 06:18:00,117.578,117.584,117.558,117.584,135599995.0
2006-11-08 06:19:00,117.608,117.611,117.605,117.605,82599999.0
2006-11-08 06:20:00,117.592,117.609,117.577,117.609,320799996.0
2006-11-08 06:21:00,117.606,117.616,117.599,117.609,214799999.0
2006-11-08 06:22:00,117.616,117.62,117.595,117.612,406999999.0
2006-11-08 06:23:00,117.6,117.617,117.6,117.615,268800003.0
2006-11-08 06:24:00,117.593,117.61,117.589,117.61,215899997.0
2006-11-08 06:25:00,117.603,117.608,117.589,117.592,306600004.0
2006-11-08 06:26:00,117.609,117.609,117.587,117.59,221300000.0
2006-11-08 06:27:00,117.59,117.607,117.578,117.606,189900005.0
2006-11-08 06:28:00,117.598,117.602,117.584,117.589,142200002.0
2006-11-08 06:29:00,117.595,117.595,117.57,117.586,171500000.0
2006-11-08 06:30:00,117.598,117.599,117.557,117.592,149699998.0
2006-11-08 06:31:00,117.577,117.606,117.577,117.6,188800003.0
2006-11-08 06:32:00,117.591,117.591,117.551,117.582,123300001.0
2006-11-08 06:33:00,117.6,117.605,117.568,117.568,167399998.0
2006-11-08 06:34:00,117.576,117.591,117.562,117.585,360999998.0
2006-11-08 06:35:00,117.588,117.599,117.579,117.593,349199999.0
2006-11-08 06:36:00,117.573,117.595,117.556,117.595,179299998.0
2006-11-08 06:37:00,117.595,117.605,117.583,117.598,101999999.0
2006-11-08 06:38:00,117.592,117.603,117.592,117.595,112000000.0
2006-11-08 06:39:00,117.603,117.603,117.593,117.598,245400002.0
2006-11-08 06:40:00,117.598,117.598,117.579,117.598,129600004.0
2006-11-08 06:41:00,117.6,117.6,117.588,117.59,210700000.0
2006-11-08 06:42:00,117.589,117.609,117.577,117.609,302599998.0
2006-11-08 06:43:00,117.591,117.606,117.584,117.595,148500002.0
2006-11-08 06:44:00,117.595,117.603,117.578,117.603,306000003.0
2006-11-08 06:45:00,117.598,117.607,117.587,117.595,228799999.0
2006-11-08 06:46:00,117.592,117.598,117.576,117.598,123400003.0
2006-11-08 06:47:00,117.592,117.599,117.577,117.594,187100001.0
2006-11-08 06:48:00,117.601,117.601,117.578,117.595,346000009.0
2006-11-08 06:49:00,117.603,117.603,117.586,117.592,215100001.0
2006-11-08 06:50:00,117.595,117.606,117.578,117.606,245699997.0
2006-11-08 06:51:00,117.59,117.59,117.562,117.581,307900001.0
2006-11-08 06:52:00,117.6,117.6,117.587,117.597,388999999.0
2006-11-08 06:53:00,117.595,117.602,117.584,117.6,267000002.0
2006-11-08 06:54:00,117.6,117.608,117.59,117.596,398999994.0
2006-11-08 06:55:00,117.598,117.61,117.598,117.606,216700005.0
2006-11-08 06:56:00,117.607,117.609,117.585,117.585,261400000.0
2006-11-08 06:57:00,117.598,117.618,117.595,117.595,322500002.0
2006-11-08 06:58:00,117.596,117.603,117.586,117.588,291200002.0
2006-11-08 06:59:00,117.583,117.612,117.574,117.609,311200006.0
2006-11-08 07:00:00,117.592,117.604,117.591,117.602,139000000.0
2006-11-08 07:01:00,117.612,117.618,117.605,117.613,282899999.0
2006-11-08 07:02:00,117.597,117.597,117.56,117.56,178900000.0
2006-11-08 07:03:00,117.562,117.571,117.545,117.545,198900002.0
2006-11-08 07:04:00,117.562,117.58,117.562,117.57,246599997.0
2006-11-08 07:05:00,117.566,117.566,117.533,117.539,233000000.0
2006-11-08 07:06:00,117.53,117.532,117.514,117.514,250199997.0
2006-11-08 07:07:00,117.512,117.512,117.486,117.502,259599994.0
2006-11-08 07:08:00,117.492,117.52,117.491,117.52,277199996.0
2006-11-08 07:09:00,117.522,117.522,117.506,117.509,179900000.0
2006-11-08 07:10:00,117.511,117.528,117.511,117.517,162599997.0
2006-11-08 07:11:00,117.528,117.53,117.523,117.529,182299997.0
2006-11-08 07:12:00,117.525,117.525,117.496,117.502,187499999.0
2006-11-08 07:13:00,117.512,117.528,117.504,117.528,210400000.0
2006-11-08 07:14:00,117.528,117.544,117.518,117.544,167800001.0
2006-11-08 07:15:00,117.548,117.55,117.543,117.548,156399997.0
2006-11-08 07:16:00,117.544,117.549,117.534,117.547,260499999.0
2006-11-08 07:17:00,117.576,117.614,117.555,117.583,96199998.0
2006-11-08 07:18:00,117.566,117.567,117.557,117.567,310899999.0
2006-11-08 07:19:00,117.57,117.57,117.557,117.563,128300000.0
2006-11-08 07:20:00,117.55,117.565,117.545,117.558,218099996.0
2006-11-08 07:21:00,117.561,117.563,117.552,117.563,154100001.0
2006-11-08 07:22:00,117.562,117.57,117.562,117.568,193200000.0
2006-11-08 07:23:00,117.554,117.557,117.547,117.557,121699997.0
2006-11-08 07:24:00,117.543,117.555,117.537,117.546,340099993.0
2006-11-08 07:25:00,117.548,117.561,117.541,117.561,185200001.0
2006-11-08 07:26:00,117.56,117.568,117.556,117.561,287400001.0
2006-11-08 07:27:00,117.556,117.557,117.53,117.53,361899996.0
2006-11-08 07:28:00,117.553,117.56,117.537,117.558,143899997.0
2006-11-08 07:29:00,117.55,117.558,117.535,117.546,206500000.0
2006-11-08 07:30:00,117.548,117.554,117.543,117.543,161599994.0
2006-11-08 07:31:00,117.543,117.55,117.527,117.55,290500008.0
2006-11-08 07:32:00,117.551,117.571,117.551,117.564,437500008.0
2006-11-08 07:33:00,117.558,117.558,117.544,117.555,126700002.0
2006-11-08 07:34:00,117.555,117.572,117.555,117.572,246400002.0
2006-11-08 07:35:00,117.564,117.594,117.562,117.589,220900000.0
2006-11-08 07:36:00,117.597,117.603,117.593,117.603,296700003.0
2006-11-08 07:37:00,117.599,117.599,117.59,117.59,142900001.0
2006-11-08 07:38:00,117.578,117.598,117.571,117.598,125800001.0
2006-11-08 07:39:00,117.586,117.604,117.584,117.603,231099998.0
2006-11-08 07:40:00,117.597,117.597,117.572,117.572,249200000.0
2006-11-08 07:41:00,117.579,117.585,117.574,117.578,157700000.0
2006-11-08 07:42:00,117.553,117.566,117.549,117.566,178100001.0
2006-11-08 07:43:00,117.59,117.59,117.578,117.584,293100006.0
2006-11-08 07:44:00,117.585,117.589,117.56,117.57,213599999.0
2006-11-08 07:45:00,117.575,117.583,117.564,117.583,237899998.0
2006-11-08 07:46:00,117.587,117.591,117.587,117.591,330099998.0
2006-11-08 07:47:00,117.573,117.594,117.564,117.589,208500001.0
2006-11-08 07:48:00,117.587,117.601,117.581,117.585,264200002.0
2006-11-08 07:49:00,117.593,117.593,117.581,117.591,107500002.0
2006-11-08 07:50:00,117.592,117.597,117.579,117.585,146700001.0
2006-11-08 07:51:00,117.585,117.598,117.585,117.597,256099996.0
2006-11-08 07:52:00,117.58,117.581,117.565,117.581,210100000.0
2006-11-08 07:53:00,117.578,117.578,117.559,117.569,252100003.0
2006-11-08 07:54:00,117.577,117.589,117.565,117.565,157600001.0
2006-11-08 07:55:00,117.561,117.563,117.53,117.563,384499999.0
2006-11-08 07:56:00,117.567,117.567,117.553,117.559,231299997.0
2006-11-08 07:57:00,117.562,117.581,117.559,117.575,138499997.0
2006-11-08 07:58:00,117.567,117.579,117.558,117.576,280700000.0
2006-11-08 07:59:00,117.577,117.579,117.569,117.572,247799992.0
2006-11-08 08:00:00,117.566,117.576,117.559,117.569,350399996.0
2006-11-08 08:01:00,117.564,117.564,117.549,117.55,319699993.0
2006-11-08 08:02:00,117.55,117.552,117.538,117.552,135899996.0
2006-11-08 08:03:00,117.55,117.564,117.55,117.564,136400001.0
2006-11-08 08:04:00,117.555,117.567,117.539,117.561,211799997.0
2006-11-08 08:05:00,117.565,117.565,117.544,117.544,205799997.0
2006-11-08 08:06:00,117.545,117.545,117.524,117.542,352100004.0
2006-11-08 08:07:00,117.55,117.555,117.539,117.555,196900002.0
2006-11-08 08:08:00,117.553,117.57,117.537,117.56,469399999.0
2006-11-08 08:09:00,117.563,117.575,117.559,117.575,339400003.0
2006-11-08 08:10:00,117.552,117.555,117.54,117.555,222900005.0
2006-11-08 08:11:00,117.553,117.568,117.542,117.56,408099998.0
2006-11-08 08:12:00,117.562,117.566,117.528,117.561,280200003.0
2006-11-08 08:13:00,117.545,117.568,117.545,117.567,266099996.0
2006-11-08 08:14:00,117.565,117.57,117.528,117.57,435099993.0
2006-11-08 08:15:00,117.566,117.566,117.555,117.558,221499999.0
2006-11-08 08:16:00,117.553,117.573,117.54,117.573,185800002.0
2006-11-08 08:17:00,117.573,117.573,117.559,117.566,296000002.0
2006-11-08 08:18:00,117.58,117.58,117.558,117.573,148399999.0
2006-11-08 08:19:00,117.575,117.584,117.552,117.567,324200003.0
2006-11-08 08:20:00,117.572,117.572,117.534,117.536,186500004.0
2006-11-08 08:21:00,117.572,117.58,117.572,117.578,403500003.0
2006-11-08 08:22:00,117.563,117.577,117.555,117.568,177400002.0
2006-11-08 08:23:00,117.573,117.578,117.55,117.55,410000003.0
2006-11-08 08:24:00,117.582,117.582,117.541,117.55,356200001.0
2006-11-08 08:25:00,117.575,117.578,117.548,117.567,158299999.0
2006-11-08 08:26:00,117.563,117.582,117.554,117.582,193000002.0
2006-11-08 08:27:00,117.592,117.594,117.586,117.594,204800002.0
2006-11-08 08:28:00,117.575,117.575,117.558,117.572,277500000.0
2006-11-08 08:29:00,117.583,117.584,117.566,117.579,205700003.0
2006-11-08 08:30:00,117.593,117.615,117.593,117.611,111500002.0
2006-11-08 08:31:00,117.614,117.626,117.602,117.626,359900003.0
2006-11-08 08:32:00,117.628,117.657,117.624,117.647,347600004.0
2006-11-08 08:33:00,117.648,117.648,117.631,117.631,248400001.0
2006-11-08 08:34:00,117.65,117.65,117.606,117.625,421699998.0
2006-11-08 08:35:00,117.638,117.638,117.589,117.612,205099996.0
2006-11-08 08:36:00,117.602,117.609,117.602,117.608,204000001.0
2006-11-08 08:37:00,117.611,117.613,117.598,117.613,236400002.0
2006-11-08 08:38:00,117.594,117.618,117.594,117.618,185099995.0
2006-11-08 08:39:00,117.616,117.619,117.611,117.616,94400000.0
2006-11-08 08:40:00,117.618,117.632,117.604,117.617,302999999.0
2006-11-08 08:41:00,117.608,117.614,117.593,117.602,429600003.0
2006-11-08 08:42:00,117.61,117.61,117.599,117.599,124199996.0
2006-11-08 08:43:00,117.599,117.606,117.598,117.606,177899998.0
2006-11-08 08:44:00,117.605,117.605,117.577,117.577,376400001.0
2006-11-08 08:45:00,117.602,117.633,117.598,117.599,124799999.0
2006-11-08 08:46:00,117.604,117.609,117.604,117.608,137499998.0
2006-11-08 08:47:00,117.578,117.605,117.576,117.599,349599997.0
2006-11-08 08:48:00,117.591,117.63,117.589,117.62,263000003.0
2006-11-08 08:49:00,117.62,117.62,117.596,117.598,317800000.0
2006-11-08 08:50:00,117.594,117.595,117.583,117.583,298800000.0
2006-11-08 08:51:00,117.573,117.597,117.554,117.591,407100004.0
2006-11-08 08:52:00,117.585,117.587,117.569,117.569,170499999.0
2006-11-08 08:53:00,117.564,117.599,117.564,117.587,237700002.0
2006-11-08 08:54:00,117.591,117.612,117.586,117.609,436600002.0
2006-11-08 08:55:00,117.601,117.606,117.591,117.596,168499998.0
2006-11-08 08:56:00,117.595,117.599,117.581,117.599,225799999.0
2006-11-08 08:57:00,117.612,117.615,117.593,117.603,266600007.0
2006-11-08 08:58:00,117.613,117.62,117.605,117.611,301100004.0
2006-11-08 08:59:00,117.609,117.627,117.6,117.617,254500000.0
2006-11-08 09:00:00,117.625,117.64,117.618,117.629,372200002.0
2006-11-08 09:01:00,117.638,117.642,117.631,117.642,123600000.0
2006-11-08 09:02:00,117.641,117.643,117.638,117.643,147700001.0
2006-11-08 09:03:00,117.633,117.633,117.607,117.619,164799997.0
2006-11-08 09:04:00,117.642,117.642,117.631,117.637,387300012.0
2006-11-08 09:05:00,117.65,117.654,117.628,117.643,253800000.0
2006-11-08 09:06:00,117.652,117.658,117.625,117.634,238000002.0
2006-11-08 09:07:00,117.645,117.663,117.645,117.658,249699997.0
2006-11-08 09:08:00,117.655,117.663,117.622,117.663,256999996.0
2006-11-08 09:09:00,117.664,117.664,117.629,117.658,298500001.0
2006-11-08 09:10:00,117.665,117.688,117.665,117.685,363199995.0
2006-11-08 09:11:00,117.688,117.69,117.685,117.69,146299999.0
2006-11-08 09:12:00,117.688,117.711,117.685,117.711,274200002.0
2006-11-08 09:13:00,117.714,117.718,117.702,117.718,86100000.0
2006-11-08 09:14:00,117.711,117.712,117.701,117.705,178400001.0
2006-11-08 09:15:00,117.71,117.713,117.704,117.713,307499999.0
2006-11-08 09:16:00,117.712,117.737,117.712,117.732,99199998.0
2006-11-08 09:17:00,117.735,117.758,117.735,117.756,59499999.0
2006-11-08 09:18:00,117.76,117.782,117.76,117.772,227899994.0
2006-11-08 09:19:00,117.772,117.776,117.755,117.758,182299999.0
2006-11-08 09:20:00,117.765,117.772,117.752,117.753,278099998.0
2006-11-08 09:21:00,117.757,117.762,117.745,117.745,305600001.0
2006-11-08 09:22:00,117.744,117.746,117.737,117.746,156499999.0
2006-11-08 09:23:00,117.747,117.754,117.747,117.75,181500005.0
2006-11-08 09:24:00,117.749,117.76,117.742,117.757,192300003.0
2006-11-08 09:25:00,117.758,117.76,117.71,117.71,324300004.0
2006-11-08 09:26:00,117.753,117.754,117.743,117.746,139700002.0
2006-11-08 09:27:00,117.74,117.754,117.725,117.75,182799998.0
2006-11-08 09:28:00,117.75,117.755,117.748,117.755,217999995.0
2006-11-08 09:29:00,117.745,117.747,117.725,117.725,171599998.0
2006-11-08 09:30:00,117.72,117.728,117.714,117.728,222799996.0
2006-11-08 09:31:00,117.74,117.75,117.738,117.738,182999998.0
2006-11-08 09:32:00,117.743,117.753,117.74,117.753,133099999.0
2006-11-08 09:33:00,117.747,117.75,117.735,117.735,179000000.0
2006-11-08 09:34:00,117.73,117.733,117.718,117.718,278500003.0
2006-11-08 09:35:00,117.715,117.719,117.705,117.717,168199997.0
2006-11-08 09:36:00,117.717,117.723,117.712,117.712,178699999.0
2006-11-08 09:37:00,117.672,117.712,117.666,117.708,292599999.0
2006-11-08 09:38:00,117.699,117.707,117.692,117.705,308300000.0
2006-11-08 09:39:00,117.698,117.698,117.682,117.684,156999997.0
2006-11-08 09:40:00,117.708,117.714,117.703,117.707,438099992.0
2006-11-08 09:41:00,117.705,117.713,117.703,117.713,323199999.0
2006-11-08 09:42:00,117.712,117.712,117.7,117.7,55400000.0
2006-11-08 09:43:00,117.707,117.711,117.696,117.711,135199999.0
2006-11-08 09:44:00,117.698,117.698,117.66,117.698,123000000.0
2006-11-08 09:45:00,117.707,117.712,117.7,117.712,75499999.0
2006-11-08 09:46:00,117.712,117.712,117.704,117.711,265400002.0
2006-11-08 09:47:00,117.701,117.71,117.68,117.68,349700006.0
2006-11-08 09:48:00,117.704,117.707,117.694,117.705,229900000.0
2006-11-08 09:49:00,117.695,117.705,117.688,117.69,155700003.0
2006-11-08 09:50:00,117.685,117.693,117.682,117.687,350499998.0
2006-11-08 09:51:00,117.678,117.678,117.663,117.668,173999998.0
2006-11-08 09:52:00,117.656,117.663,117.646,117.663,159900002.0
2006-11-08 09:53:00,117.662,117.662,117.643,117.643,203300001.0
2006-11-08 09:54:00,117.633,117.633,117.622,117.622,157800001.0
2006-11-08 09:55:00,117.622,117.645,117.616,117.642,301099996.0
2006-11-08 09:56:00,117.637,117.645,117.613,117.645,147899999.0
2006-11-08 09:57:00,117.652,117.66,117.649,117.655,376700002.0
2006-11-08 09:58:00,117.648,117.67,117.635,117.655,244000005.0
2006-11-08 09:59:00,117.645,117.649,117.639,117.647,175300000.0
2006-11-08 10:00:00,117.65,117.656,117.646,117.655,365499997.0
2006-11-08 10:01:00,117.635,117.654,117.635,117.65,193599997.0
2006-11-08 10:02:00,117.64,117.64,117.605,117.635,218499998.0
2006-11-08 10:03:00,117.65,117.652,117.641,117.641,222000001.0
2006-11-08 10:04:00,117.636,117.651,117.63,117.646,123200000.0
2006-11-08 10:05:00,117.643,117.643,117.628,117.636,410699994.0
2006-11-08 10:06:00,117.646,117.658,117.646,117.657,195200006.0
2006-11-08 10:07:00,117.65,117.65,117.618,117.648,185999998.0
2006-11-08 10:08:00,117.647,117.658,117.644,117.648,181499999.0
2006-11-08 10:09:00,117.648,117.648,117.627,117.635,364200004.0
2006-11-08 10:10:00,117.633,117.642,117.616,117.636,107600000.0
2006-11-08 10:11:00,117.645,117.645,117.624,117.628,262700004.0
2006-11-08 10:12:00,117.631,117.639,117.627,117.638,377700000.0
2006-11-08 10:13:00,117.63,117.63,117.61,117.615,175999997.0
2006-11-08 10:14:00,117.609,117.62,117.593,117.62,293800000.0
2006-11-08 10:15:00,117.604,117.626,117.59,117.626,306600008.0
2006-11-08 10:16:00,117.638,117.653,117.632,117.653,372400003.0
2006-11-08 10:17:00,117.653,117.653,117.638,117.638,275700001.0
2006-11-08 10:18:00,117.638,117.651,117.634,117.64,251199997.0
2006-11-08 10:19:00,117.627,117.627,117.603,117.606,170699996.0
2006-11-08 10:20:00,117.648,117.649,117.616,117.638,376399999.0
2006-11-08 10:21:00,117.636,117.643,117.622,117.636,252500003.0
2006-11-08 10:22:00,117.645,117.652,117.637,117.642,396800006.0
2006-11-08 10:23:00,117.64,117.649,117.64,117.649,210200001.0
2006-11-08 10:24:00,117.652,117.663,117.652,117.659,153799998.0
2006-11-08 10:25:00,117.65,117.668,117.641,117.665,287100004.0
2006-11-08 10:26:00,117.659,117.659,117.64,117.645,108500000.0
2006-11-08 10:27:00,117.642,117.651,117.642,117.651,37900002.0
2006-11-08 10:28:00,117.658,117.658,117.646,117.652,166800000.0
2006-11-08 10:29:00,117.648,117.66,117.648,117.652,238499998.0
2006-11-08 10:30:00,117.653,117.653,117.641,117.646,247899997.0
2006-11-08 10:31:00,117.63,117.644,117.62,117.639,124699999.0
2006-11-08 10:32:00,117.653,117.659,117.646,117.659,236899998.0
2006-11-08 10:33:00,117.645,117.654,117.641,117.641,230199998.0
2006-11-08 10:34:00,117.641,117.649,117.625,117.636,181500000.0
2006-11-08 10:35:00,117.64,117.652,117.623,117.652,460000004.0
2006-11-08 10:36:00,117.655,117.655,117.614,117.643,376200006.0
2006-11-08 10:37:00,117.648,117.657,117.631,117.65,229899999.0
2006-11-08 10:38:00,117.62,117.644,117.613,117.642,169999998.0
2006-11-08 10:39:00,117.633,117.648,117.614,117.648,283700004.0
2006-11-08 10:40:00,117.643,117.643,117.634,117.637,225800004.0
2006-11-08 10:41:00,117.623,117.629,117.606,117.629,231299999.0
2006-11-08 10:42:00,117.647,117.647,117.609,117.635,232399997.0
2006-11-08 10:43:00,117.636,117.636,117.611,117.626,295800004.0
2006-11-08 10:44:00,117.629,117.635,117.599,117.599,326100001.0
2006-11-08 10:45:00,117.59,117.59,117.568,117.568,120000001.0
2006-11-08 10:46:00,117.577,117.58,117.572,117.572,117300002.0
2006-11-08 10:47:00,117.573,117.573,117.548,117.548,394199999.0
2006-11-08 10:48:00,117.548,117.548,117.535,117.535,58000001.0
2006-11-08 10:49:00,117.535,117.548,117.535,117.545,349599998.0
2006-11-08 10:50:00,117.543,117.555,117.536,117.555,214300002.0
2006-11-08 10:51:00,117.559,117.559,117.542,117.545,396100005.0
2006-11-08 10:52:00,117.546,117.547,117.532,117.534,321900003.0
2006-11-08 10:53:00,117.537,117.549,117.537,117.538,86199999.0
2006-11-08 10:54:00,117.527,117.537,117.521,117.531,322200006.0
2006-11-08 10:55:00,117.526,117.526,117.511,117.511,208600002.0
2006-11-08 10:56:00,117.51,117.523,117.51,117.522,279399994.0
2006-11-08 10:57:00,117.512,117.52,117.469,117.469,216099999.0
2006-11-08 10:58:00,117.452,117.459,117.444,117.457,165400003.0
2006-11-08 10:59:00,117.461,117.461,117.44,117.44,281399993.0
2006-11-08 11:00:00,117.445,117.45,117.443,117.448,192500000.0
2006-11-08 11:01:00,117.451,117.479,117.451,117.476,215400003.0
2006-11-08 11:02:00,117.478,117.5,117.475,117.5,267200002.0
2006-11-08 11:03:00,117.503,117.503,117.497,117.497,80400001.0
2006-11-08 11:04:00,117.482,117.482,117.466,117.47,174999999.0
2006-11-08 11:05:00,117.469,117.476,117.43,117.43,325999999.0
2006-11-08 11:06:00,117.43,117.43,117.412,117.42,214099997.0
2006-11-08 11:07:00,117.422,117.422,117.401,117.409,405600010.0
2006-11-08 11:08:00,117.418,117.444,117.418,117.444,214199995.0
2006-11-08 11:09:00,117.438,117.442,117.418,117.442,243000003.0
2006-11-08 11:10:00,117.451,117.451,117.418,117.445,334200008.0
2006-11-08 11:11:00,117.45,117.457,117.445,117.453,91600001.0
2006-11-08 11:12:00,117.457,117.457,117.426,117.451,416199999.0
2006-11-08 11:13:00,117.459,117.459,117.449,117.452,439399999.0
2006-11-08 11:14:00,117.448,117.46,117.441,117.445,195900000.0
2006-11-08 11:15:00,117.45,117.457,117.447,117.455,255300004.0
2006-11-08 11:16:00,117.44,117.457,117.434,117.447,187699997.0
2006-11-08 11:17:00,117.447,117.448,117.421,117.448,202299997.0
2006-11-08 11:18:00,117.454,117.456,117.447,117.456,225999999.0
2006-11-08 11:19:00,117.446,117.448,117.44,117.44,290500007.0
2006-11-08 11:20:00,117.446,117.446,117.437,117.443,299299995.0
2006-11-08 11:21:00,117.432,117.441,117.432,117.441,180999995.0
2006-11-08 11:22:00,117.449,117.449,117.431,117.44,248199993.0
2006-11-08 11:23:00,117.444,117.45,117.443,117.443,131799996.0
2006-11-08 11:24:00,117.437,117.446,117.436,117.436,293000002.0
2006-11-08 11:25:00,117.435,117.442,117.425,117.427,198500005.0
2006-11-08 11:26:00,117.429,117.435,117.417,117.423,240399999.0
2006-11-08 11:27:00,117.421,117.421,117.395,117.399,189899998.0
2006-11-08 11:28:00,117.402,117.411,117.388,117.4,178100002.0
2006-11-08 11:29:00,117.41,117.434,117.41,117.426,197100000.0
2006-11-08 11:30:00,117.423,117.426,117.406,117.406,135799998.0
2006-11-08 11:31:00,117.41,117.417,117.41,117.413,244899999.0
2006-11-08 11:32:00,117.408,117.427,117.399,117.421,269299998.0
2006-11-08 11:33:00,117.433,117.433,117.422,117.422,225499995.0
2006-11-08 11:34:00,117.421,117.429,117.421,117.426,271299994.0
2006-11-08 11:35:00,117.428,117.44,117.426,117.44,145799996.0
2006-11-08 11:36:00,117.441,117.461,117.441,117.461,163900003.0
2006-11-08 11:37:00,117.46,117.46,117.44,117.453,185600005.0
2006-11-08 11:38:00,117.45,117.45,117.433,117.438,98700000.0
2006-11-08 11:39:00,117.44,117.446,117.44,117.446,167499999.0
2006-11-08 11:40:00,117.437,117.439,117.434,117.438,62599999.0
2006-11-08 11:41:00,117.432,117.486,117.43,117.486,117600002.0
2006-11-08 11:42:00,117.49,117.535,117.49,117.535,144399999.0
2006-11-08 11:43:00,117.536,117.536,117.487,117.487,228099997.0
2006-11-08 11:44:00,117.497,117.517,117.484,117.513,316099998.0
2006-11-08 11:45:00,117.523,117.523,117.507,117.511,275800007.0
2006-11-08 11:46:00,117.507,117.513,117.504,117.513,156700001.0
2006-11-08 11:47:00,117.515,117.516,117.51,117.515,171600005.0
2006-11-08 11:48:00,117.512,117.515,117.498,117.512,160700003.0
2006-11-08 11:49:00,117.518,117.538,117.509,117.535,142000002.0
2006-11-08 11:50:00,117.529,117.529,117.494,117.512,315799998.0
2006-11-08 11:51:00,117.505,117.52,117.505,117.508,353899998.0
2006-11-08 11:52:00,117.513,117.513,117.496,117.505,363900000.0
2006-11-08 11:53:00,117.511,117.524,117.507,117.507,238600002.0
2006-11-08 11:54:00,117.508,117.51,117.501,117.507,249499999.0
2006-11-08 11:55:00,117.503,117.513,117.501,117.513,414300000.0
2006-11-08 11:56:00,117.519,117.519,117.502,117.502,143800001.0
2006-11-08 11:57:00,117.5,117.503,117.495,117.498,211999997.0
2006-11-08 11:58:00,117.501,117.51,117.494,117.51,153299999.0
2006-11-08 11:59:00,117.508,117.511,117.505,117.509,244400000.0
2006-11-08 12:00:00,117.509,117.569,117.509,117.566,151199998.0
2006-11-08 12:01:00,117.57,117.578,117.56,117.569,235299999.0
2006-11-08 12:02:00,117.566,117.566,117.552,117.552,153500005.0
2006-11-08 12:03:00,117.557,117.561,117.547,117.547,226300000.0
2006-11-08 12:04:00,117.557,117.564,117.556,117.557,252300000.0
2006-11-08 12:05:00,117.556,117.563,117.551,117.563,247100004.0
2006-11-08 12:06:00,117.557,117.561,117.551,117.555,280099999.0
2006-11-08 12:07:00,117.559,117.559,117.547,117.55,132999997.0
2006-11-08 12:08:00,117.543,117.551,117.54,117.551,185599999.0
2006-11-08 12:09:00,117.545,117.545,117.524,117.539,228799996.0
2006-11-08 12:10:00,117.542,117.542,117.537,117.54,50400001.0
2006-11-08 12:11:00,117.543,117.549,117.535,117.54,271800002.0
2006-11-08 12:12:00,117.54,117.542,117.53,117.537,183900004.0
2006-11-08 12:13:00,117.533,117.533,117.521,117.533,260800001.0
2006-11-08 12:14:00,117.532,117.532,117.517,117.518,308699996.0
2006-11-08 12:15:00,117.522,117.522,117.501,117.501,85500000.0
2006-11-08 12:16:00,117.495,117.505,117.495,117.5,387400003.0
2006-11-08 12:17:00,117.499,117.513,117.497,117.513,149699999.0
2006-11-08 12:18:00,117.5,117.523,117.484,117.523,119400001.0
2006-11-08 12:19:00,117.528,117.532,117.514,117.518,195800005.0
2006-11-08 12:20:00,117.505,117.523,117.491,117.515,188400000.0
2006-11-08 12:21:00,117.518,117.531,117.511,117.531,317299998.0
2006-11-08 12:22:00,117.535,117.541,117.533,117.537,112900001.0
2006-11-08 12:23:00,117.529,117.533,117.525,117.527,226299999.0
2006-11-08 12:24:00,117.531,117.532,117.519,117.519,226100003.0
2006-11-08 12:25:00,117.52,117.537,117.52,117.528,294600005.0
2006-11-08 12:26:00,117.512,117.53,117.506,117.53,232200000.0
2006-11-08 12:27:00,117.526,117.526,117.499,117.524,307199999.0
2006-11-08 12:28:00,117.53,117.541,117.53,117.535,141100001.0
2006-11-08 12:29:00,117.54,117.545,117.527,117.528,130499996.0
2006-11-08 12:30:00,117.54,117.545,117.535,117.538,216599997.0
2006-11-08 12:31:00,117.533,117.539,117.508,117.525,87600000.0
2006-11-08 12:32:00,117.548,117.553,117.538,117.538,228800004.0
2006-11-08 12:33:00,117.536,117.536,117.514,117.524,217899994.0
2006-11-08 12:34:00,117.53,117.549,117.53,117.549,175500000.0
2006-11-08 12:35:00,117.555,117.555,117.55,117.555,296699998.0
2006-11-08 12:36:00,117.557,117.565,117.557,117.559,153300004.0
2006-11-08 12:37:00,117.569,117.602,117.569,117.593,165900000.0
2006-11-08 12:38:00,117.59,117.595,117.588,117.59,131200002.0
2006-11-08 12:39:00,117.597,117.6,117.595,117.598,205300001.0
2006-11-08 12:40:00,117.608,117.612,117.602,117.602,214000004.0
2006-11-08 12:41:00,117.598,117.6,117.587,117.595,298500001.0
2006-11-08 12:42:00,117.604,117.604,117.538,117.561,258000002.0
2006-11-08 12:43:00,117.573,117.595,117.568,117.575,224000002.0
2006-11-08 12:44:00,117.578,117.578,117.513,117.513,456099999.0
2006-11-08 12:45:00,117.588,117.597,117.558,117.582,366700002.0
2006-11-08 12:46:00,117.588,117.588,117.575,117.576,420799992.0
2006-11-08 12:47:00,117.576,117.576,117.547,117.55,313899997.0
2006-11-08 12:48:00,117.577,117.577,117.557,117.572,225100001.0
2006-11-08 12:49:00,117.576,117.576,117.56,117.56,239799997.0
2006-11-08 12:50:00,117.543,117.568,117.537,117.565,318800003.0
2006-11-08 12:51:00,117.571,117.576,117.555,117.572,211400001.0
2006-11-08 12:52:00,117.571,117.581,117.541,117.565,208399996.0
2006-11-08 12:53:00,117.546,117.575,117.544,117.575,254900001.0
2006-11-08 12:54:00,117.565,117.573,117.555,117.573,331600004.0
2006-11-08 12:55:00,117.573,117.573,117.567,117.567,97399999.0
2006-11-08 12:56:00,117.565,117.565,117.547,117.56,248900001.0
2006-11-08 12:57:00,117.559,117.559,117.546,117.546,330600003.0
2006-11-08 12:58:00,117.529,117.555,117.529,117.555,345400007.0
2006-11-08 12:59:00,117.553,117.564,117.536,117.564,414300005.0
2006-11-08 13:00:00,117.567,117.579,117.566,117.579,181000002.0
2006-11-08 13:01:00,117.568,117.574,117.554,117.574,168499997.0
2006-11-08 13:02:00,117.575,117.575,117.558,117.564,167599996.0
2006-11-08 13:03:00,117.581,117.581,117.559,117.559,228899997.0
2006-11-08 13:04:00,117.565,117.571,117.543,117.556,306999995.0
2006-11-08 13:05:00,117.563,117.579,117.563,117.564,206699998.0
2006-11-08 13:06:00,117.553,117.57,117.534,117.57,405499997.0
2006-11-08 13:07:00,117.573,117.573,117.564,117.567,131200003.0
2006-11-08 13:08:00,117.569,117.569,117.564,117.564,9300000.0
2006-11-08 13:09:00,117.568,117.568,117.555,117.568,263699995.0
2006-11-08 13:10:00,117.565,117.565,117.537,117.544,191700003.0
2006-11-08 13:11:00,117.56,117.565,117.557,117.565,160800003.0
2006-11-08 13:12:00,117.554,117.564,117.539,117.55,349000000.0
2006-11-08 13:13:00,117.561,117.561,117.515,117.515,238900000.0
2006-11-08 13:14:00,117.544,117.544,117.533,117.533,109400001.0
2006-11-08 13:15:00,117.529,117.533,117.523,117.523,156400000.0
2006-11-08 13:16:00,117.504,117.513,117.493,117.513,162700002.0
2006-11-08 13:17:00,117.517,117.536,117.487,117.529,212200001.0
2006-11-08 13:18:00,117.527,117.527,117.487,117.492,170499999.0
2006-11-08 13:19:00,117.522,117.522,117.513,117.517,200600003.0
2006-11-08 13:20:00,117.525,117.533,117.486,117.503,155999998.0
2006-11-08 13:21:00,117.52,117.534,117.486,117.534,212299998.0
2006-11-08 13:22:00,117.544,117.561,117.544,117.561,317999999.0
2006-11-08 13:23:00,117.552,117.566,117.535,117.566,330700002.0
2006-11-08 13:24:00,117.561,117.561,117.535,117.54,153300002.0
2006-11-08 13:25:00,117.565,117.568,117.559,117.566,193799996.0
2006-11-08 13:26:00,117.545,117.554,117.518,117.534,266000002.0
2006-11-08 13:27:00,117.562,117.569,117.56,117.56,158800003.0
2006-11-08 13:28:00,117.564,117.571,117.561,117.561,240499993.0
2006-11-08 13:29:00,117.57,117.573,117.528,117.535,234799996.0
2006-11-08 13:30:00,117.574,117.574,117.566,117.567,265099995.0
2006-11-08 13:31:00,117.57,117.57,117.551,117.557,170299997.0
2006-11-08 13:32:00,117.561,117.561,117.537,117.546,403399999.0
2006-11-08 13:33:00,117.562,117.562,117.519,117.519,269500005.0
2006-11-08 13:34:00,117.56,117.57,117.559,117.559,345900007.0
2006-11-08 13:35:00,117.551,117.551,117.532,117.532,175100004.0
2006-11-08 13:36:00,117.532,117.546,117.532,117.544,273300000.0
2006-11-08 13:37:00,117.545,117.545,117.533,117.536,172300003.0
2006-11-08 13:38:00,117.518,117.52,117.497,117.52,321200002.0
2006-11-08 13:39:00,117.522,117.536,117.509,117.525,473899998.0
2006-11-08 13:40:00,117.533,117.545,117.514,117.545,363700000.0
2006-11-08 13:41:00,117.529,117.531,117.491,117.531,131500001.0
2006-11-08 13:42:00,117.527,117.542,117.5,117.542,171199996.0
2006-11-08 13:43:00,117.554,117.554,117.543,117.547,96499997.0
2006-11-08 13:44:00,117.548,117.56,117.547,117.557,240899999.0
2006-11-08 13:45:00,117.555,117.56,117.55,117.551,288099995.0
2006-11-08 13:46:00,117.552,117.557,117.548,117.548,207800003.0
2006-11-08 13:47:00,117.535,117.544,117.513,117.544,244200002.0
2006-11-08 13:48:00,117.545,117.548,117.54,117.545,282699999.0
2006-11-08 13:49:00,117.543,117.551,117.542,117.55,107100000.0
2006-11-08 13:50:00,117.548,117.548,117.522,117.543,462599995.0
2006-11-08 13:51:00,117.541,117.541,117.502,117.528,194500002.0
2006-11-08 13:52:00,117.496,117.526,117.488,117.526,269000006.0
2006-11-08 13:53:00,117.53,117.553,117.529,117.539,367499999.0
2006-11-08 13:54:00,117.529,117.529,117.489,117.497,224200001.0
2006-11-08 13:55:00,117.544,117.544,117.529,117.533,311999998.0
2006-11-08 13:56:00,117.531,117.546,117.529,117.544,401900003.0
2006-11-08 13:57:00,117.548,117.55,117.537,117.538,214000005.0
2006-11-08 13:58:00,117.536,117.537,117.508,117.537,116100002.0
2006-11-08 13:59:00,117.54,117.54,117.508,117.536,156800004.0
2006-11-08 14:00:00,117.55,117.555,117.544,117.547,292199995.0
2006-11-08 14:01:00,117.535,117.542,117.528,117.528,246600005.0
2006-11-08 14:02:00,117.531,117.538,117.525,117.528,227800003.0
2006-11-08 14:03:00,117.525,117.534,117.524,117.524,300700006.0
2006-11-08 14:04:00,117.533,117.554,117.533,117.542,182400000.0
2006-11-08 14:05:00,117.542,117.544,117.519,117.519,155200004.0
2006-11-08 14:06:00,117.53,117.561,117.53,117.561,241399998.0
2006-11-08 14:07:00,117.555,117.571,117.544,117.563,224500003.0
2006-11-08 14:08:00,117.56,117.581,117.56,117.581,171100001.0
2006-11-08 14:09:00,117.582,117.582,117.568,117.576,228700002.0
2006-11-08 14:10:00,117.576,117.576,117.519,117.519,227900001.0
2006-11-08 14:11:00,117.582,117.597,117.582,117.597,148800001.0
2006-11-08 14:12:00,117.595,117.601,117.59,117.59,240100004.0
2006-11-08 14:13:00,117.585,117.591,117.577,117.578,217799999.0
2006-11-08 14:14:00,117.591,117.591,117.566,117.577,163099996.0
2006-11-08 14:15:00,117.583,117.583,117.57,117.57,362599997.0
2006-11-08 14:16:00,117.564,117.582,117.564,117.582,179700002.0
2006-11-08 14:17:00,117.579,117.582,117.576,117.577,353500005.0
2006-11-08 14:18:00,117.573,117.58,117.567,117.57,218900002.0
2006-11-08 14:19:00,117.559,117.559,117.521,117.525,199100005.0
2006-11-08 14:20:00,117.503,117.542,117.503,117.508,155099999.0
2006-11-08 14:21:00,117.568,117.571,117.549,117.571,174899998.0
2006-11-08 14:22:00,117.567,117.567,117.538,117.552,186499999.0
2006-11-08 14:23:00,117.567,117.574,117.564,117.565,270899998.0
2006-11-08 14:24:00,117.563,117.563,117.54,117.543,271900000.0
2006-11-08 14:25:00,117.552,117.562,117.552,117.555,155899997.0
2006-11-08 14:26:00,117.558,117.563,117.557,117.557,281799998.0
2006-11-08 14:27:00,117.544,117.561,117.53,117.555,233200000.0
2006-11-08 14:28:00,117.556,117.576,117.541,117.575,253999999.0
2006-11-08 14:29:00,117.541,117.567,117.524,117.565,416100003.0
2006-11-08 14:30:00,117.558,117.558,117.543,117.552,228100004.0
2006-11-08 14:31:00,117.552,117.562,117.548,117.562,138499998.0
2006-11-08 14:32:00,117.556,117.56,117.556,117.556,67199998.0
2006-11-08 14:33:00,117.535,117.543,117.528,117.543,115700001.0
2006-11-08 14:34:00,117.552,117.552,117.541,117.551,171700005.0
2006-11-08 14:35:00,117.548,117.551,117.543,117.548,418400005.0
2006-11-08 14:36:00,117.549,117.572,117.549,117.572,229800001.0
2006-11-08 14:37:00,117.577,117.58,117.572,117.575,231599999.0
2006-11-08 14:38:00,117.57,117.579,117.551,117.551,208399997.0
2006-11-08 14:39:00,117.545,117.548,117.532,117.54,255600002.0
2006-11-08 14:40:00,117.545,117.548,117.541,117.548,172000001.0
2006-11-08 14:41:00,117.552,117.558,117.549,117.549,116199998.0
2006-11-08 14:42:00,117.547,117.558,117.523,117.558,165399997.0
2006-11-08 14:43:00,117.567,117.567,117.555,117.555,330000001.0
2006-11-08 14:44:00,117.562,117.562,117.528,117.546,195800003.0
2006-11-08 14:45:00,117.547,117.547,117.526,117.53,262799996.0
2006-11-08 14:46:00,117.529,117.531,117.526,117.531,187500002.0
2006-11-08 14:47:00,117.524,117.531,117.517,117.53,217100001.0
2006-11-08 14:48:00,117.541,117.541,117.502,117.519,245800004.0
2006-11-08 14:49:00,117.525,117.529,117.516,117.52,178299998.0
2006-11-08 14:50:00,117.519,117.519,117.509,117.509,157900001.0
2006-11-08 14:51:00,117.509,117.517,117.505,117.512,217399997.0
2006-11-08 14:52:00,117.524,117.53,117.518,117.53,221600000.0
2006-11-08 14:53:00,117.52,117.541,117.509,117.54,397500001.0
2006-11-08 14:54:00,117.547,117.567,117.547,117.567,171700001.0
2006-11-08 14:55:00,117.563,117.573,117.552,117.572,177400001.0
2006-11-08 14:56:00,117.567,117.582,117.564,117.582,221199996.0
2006-11-08 14:57:00,117.583,117.6,117.573,117.595,234899998.0
2006-11-08 14:58:00,117.597,117.603,117.592,117.6,268699997.0
2006-11-08 14:59:00,117.601,117.601,117.594,117.594,76500001.0
2006-11-08 15:00:00,117.597,117.597,117.581,117.581,103400000.0
2006-11-08 15:01:00,117.59,117.601,117.59,117.592,186599999.0
2006-11-08 15:02:00,117.599,117.611,117.588,117.596,315200000.0
2006-11-08 15:03:00,117.612,117.619,117.605,117.617,286900003.0
2006-11-08 15:04:00,117.614,117.617,117.603,117.607,217799998.0
2006-11-08 15:05:00,117.62,117.62,117.6,117.6,142799997.0
2006-11-08 15:06:00,117.587,117.609,117.587,117.599,279400003.0
2006-11-08 15:07:00,117.596,117.609,117.596,117.606,294499999.0
2006-11-08 15:08:00,117.609,117.617,117.606,117.615,230100001.0
2006-11-08 15:09:00,117.608,117.623,117.597,117.623,119000000.0
2006-11-08 15:10:00,117.643,117.67,117.643,117.67,114199997.0
2006-11-08 15:11:00,117.67,117.673,117.663,117.668,421099999.0
2006-11-08 15:12:00,117.677,117.679,117.672,117.672,156100000.0
2006-11-08 15:13:00,117.669,117.669,117.634,117.66,297100008.0
2006-11-08 15:14:00,117.663,117.666,117.661,117.666,140099997.0
2006-11-08 15:15:00,117.653,117.653,117.646,117.646,181100000.0
2006-11-08 15:16:00,117.657,117.661,117.657,117.661,42900001.0
2006-11-08 15:17:00,117.663,117.67,117.654,117.654,203999999.0
2006-11-08 15:18:00,117.654,117.659,117.651,117.655,239700002.0
2006-11-08 15:19:00,117.648,117.648,117.611,117.635,186300006.0
2006-11-08 15:20:00,117.628,117.669,117.621,117.652,320400001.0
2006-11-08 15:21:00,117.654,117.661,117.647,117.654,333000001.0
2006-11-08 15:22:00,117.664,117.681,117.664,117.67,249500006.0
2006-11-08 15:23:00,117.668,117.668,117.65,117.656,294599999.0
2006-11-08 15:24:00,117.664,117.673,117.664,117.67,288400006.0
2006-11-08 15:25:00,117.658,117.676,117.643,117.676,148400003.0
2006-11-08 15:26:00,117.69,117.699,117.689,117.696,204800002.0
2006-11-08 15:27:00,117.688,117.688,117.667,117.675,189799998.0
2006-11-08 15:28:00,117.676,117.678,117.668,117.668,174000002.0
2006-11-08 15:29:00,117.661,117.667,117.652,117.652,151100001.0
2006-11-08 15:30:00,117.66,117.669,117.66,117.66,178100000.0
2006-11-08 15:31:00,117.663,117.663,117.653,117.657,241500002.0
2006-11-08 15:32:00,117.648,117.654,117.648,117.654,217499998.0
2006-11-08 15:33:00,117.66,117.667,117.653,117.661,261999998.0
2006-11-08 15:34:00,117.653,117.664,117.643,117.652,364399994.0
2006-11-08 15:35:00,117.659,117.672,117.659,117.671,179000000.0
2006-11-08 15:36:00,117.665,117.681,117.648,117.681,199599998.0
2006-11-08 15:37:00,117.678,117.683,117.648,117.683,254599992.0
2006-11-08 15:38:00,117.701,117.715,117.701,117.708,135099998.0
2006-11-08 15:39:00,117.711,117.758,117.711,117.755,258600001.0
2006-11-08 15:40:00,117.768,117.768,117.749,117.755,157899999.0
2006-11-08 15:41:00,117.749,117.759,117.743,117.743,210099999.0
2006-11-08 15:42:00,117.741,117.767,117.741,117.753,226899999.0
2006-11-08 15:43:00,117.758,117.762,117.749,117.75,322200003.0
2006-11-08 15:44:00,117.739,117.743,117.737,117.739,250799998.0
2006-11-08 15:45:00,117.742,117.743,117.731,117.743,176400003.0
2006-11-08 15:46:00,117.742,117.742,117.708,117.719,265999997.0
2006-11-08 15:47:00,117.718,117.718,117.703,117.703,135599999.0
2006-11-08 15:48:00,117.714,117.722,117.711,117.712,488200004.0
2006-11-08 15:49:00,117.707,117.712,117.707,117.707,232300000.0
2006-11-08 15:50:00,117.705,117.711,117.698,117.711,277700005.0
2006-11-08 15:51:00,117.72,117.727,117.719,117.725,112200002.0
2006-11-08 15:52:00,117.722,117.722,117.706,117.708,106200001.0
2006-11-08 15:53:00,117.702,117.702,117.69,117.691,94100000.0
2006-11-08 15:54:00,117.696,117.697,117.685,117.695,293800000.0
2006-11-08 15:55:00,117.687,117.687,117.674,117.679,211900001.0
2006-11-08 15:56:00,117.676,117.68,117.67,117.68,291899995.0
2006-11-08 15:57:00,117.662,117.68,117.659,117.68,307100002.0
2006-11-08 15:58:00,117.685,117.701,117.685,117.698,161700003.0
2006-11-08 15:59:00,117.699,117.699,117.69,117.698,221799994.0
2006-11-08 16:00:00,117.705,117.707,117.7,117.703,343700006.0
2006-11-08 16:01:00,117.705,117.709,117.699,117.703,200600002.0
2006-11-08 16:02:00,117.715,117.73,117.715,117.724,248600001.0
2006-11-08 16:03:00,117.738,117.74,117.718,117.727,484799997.0
2006-11-08 16:04:00,117.715,117.729,117.715,117.724,375400003.0
2006-11-08 16:05:00,117.73,117.74,117.728,117.74,209800000.0
2006-11-08 16:06:00,117.74,117.771,117.74,117.771,162200005.0
2006-11-08 16:07:00,117.768,117.768,117.745,117.75,93800001.0
2006-11-08 16:08:00,117.753,117.753,117.744,117.747,260900004.0
2006-11-08 16:09:00,117.753,117.772,117.75,117.772,116700003.0
2006-11-08 16:10:00,117.774,117.821,117.77,117.815,235599995.0
2006-11-08 16:11:00,117.822,117.868,117.821,117.868,273600000.0
2006-11-08 16:12:00,117.864,117.875,117.858,117.875,169799996.0
2006-11-08 16:13:00,117.889,117.901,117.884,117.899,225700000.0
2006-11-08 16:14:00,117.899,117.899,117.879,117.885,314499993.0
2006-11-08 16:15:00,117.909,117.969,117.909,117.96,212999994.0
2006-11-08 16:16:00,117.955,117.968,117.948,117.949,267800005.0
2006-11-08 16:17:00,117.948,117.96,117.941,117.941,246200000.0
2006-11-08 16:18:00,117.937,117.952,117.931,117.952,300900001.0
2006-11-08 16:19:00,117.95,117.95,117.934,117.935,144399999.0
2006-11-08 16:20:00,117.942,117.951,117.941,117.945,207999999.0
2006-11-08 16:21:00,117.947,117.947,117.924,117.933,264200007.0
2006-11-08 16:22:00,117.922,117.933,117.893,117.925,96400001.0
2006-11-08 16:23:00,117.927,117.934,117.918,117.919,212500000.0
2006-11-08 16:24:00,117.913,117.922,117.901,117.901,244700004.0
2006-11-08 16:25:00,117.91,117.915,117.897,117.915,415200001.0
2006-11-08 16:26:00,117.905,117.91,117.9,117.907,227400000.0
2006-11-08 16:27:00,117.909,117.911,117.902,117.902,166600003.0
2006-11-08 16:28:00,117.903,117.903,117.866,117.866,293799997.0
2006-11-08 16:29:00,117.87,117.87,117.862,117.862,73499998.0
2006-11-08 16:30:00,117.843,117.863,117.836,117.863,177699997.0
2006-11-08 16:31:00,117.873,117.898,117.873,117.898,172300003.0
2006-11-08 16:32:00,117.899,117.918,117.899,117.908,146500000.0
2006-11-08 16:33:00,117.9,117.905,117.891,117.896,368800001.0
2006-11-08 16:34:00,117.902,117.918,117.902,117.911,121100002.0
2006-11-08 16:35:00,117.916,117.921,117.911,117.915,192300000.0
2006-11-08 16:36:00,117.918,117.922,117.912,117.915,195100002.0
2006-11-08 16:37:00,117.922,117.966,117.922,117.96,327700004.0
2006-11-08 16:38:00,117.97,117.972,117.95,117.955,495200004.0
2006-11-08 16:39:00,117.952,117.952,117.928,117.94,318900009.0
2006-11-08 16:40:00,117.938,117.945,117.93,117.945,144200000.0
2006-11-08 16:41:00,117.943,117.946,117.926,117.937,354799998.0
2006-11-08 16:42:00,117.929,117.939,117.918,117.939,122999999.0
2006-11-08 16:43:00,117.952,117.96,117.935,117.935,178299996.0
2006-11-08 16:44:00,117.924,117.926,117.917,117.917,196899999.0
2006-11-08 16:45:00,117.923,117.931,117.916,117.922,265899998.0
2006-11-08 16:46:00,117.931,117.949,117.931,117.949,150500005.0
2006-11-08 16:47:00,117.932,117.963,117.905,117.963,325000004.0
2006-11-08 16:48:00,117.972,117.972,117.952,117.971,251199997.0
2006-11-08 16:49:00,117.966,117.966,117.935,117.935,224700003.0
2006-11-08 16:50:00,117.918,117.938,117.901,117.937,413799999.0
2006-11-08 16:51:00,117.947,117.948,117.937,117.945,377600000.0
2006-11-08 16:52:00,117.94,117.94,117.929,117.933,289799999.0
2006-11-08 16:53:00,117.938,117.941,117.911,117.932,259300005.0
2006-11-08 16:54:00,117.945,117.952,117.933,117.952,168000000.0
2006-11-08 16:55:00,117.946,117.954,117.945,117.954,187099997.0
2006-11-08 16:56:00,117.952,117.952,117.936,117.937,203000000.0
2006-11-08 16:57:00,117.945,117.96,117.945,117.948,159199998.0
2006-11-08 16:58:00,117.945,117.945,117.935,117.938,337099997.0
2006-11-08 16:59:00,117.939,117.939,117.919,117.919,238700000.0
2006-11-08 17:00:00,117.908,117.91,117.877,117.91,369599996.0
2006-11-08 17:01:00,117.911,117.911,117.892,117.892,267599999.0
2006-11-08 17:02:00,117.892,117.899,117.883,117.883,314100005.0
2006-11-08 17:03:00,117.882,117.889,117.865,117.865,183600000.0
2006-11-08 17:04:00,117.865,117.865,117.85,117.85,235599995.0
2006-11-08 17:05:00,117.843,117.843,117.825,117.825,101299997.0
2006-11-08 17:06:00,117.836,117.852,117.833,117.852,219900002.0
2006-11-08 17:07:00,117.848,117.848,117.834,117.842,59300001.0
2006-11-08 17:08:00,117.842,117.848,117.836,117.842,373700004.0
2006-11-08 17:09:00,117.853,117.86,117.85,117.85,108100004.0
2006-11-08 17:10:00,117.853,117.86,117.845,117.845,278900002.0
2006-11-08 17:11:00,117.836,117.836,117.829,117.829,69700001.0
2006-11-08 17:12:00,117.826,117.826,117.811,117.819,205500001.0
2006-11-08 17:13:00,117.818,117.818,117.765,117.77,299800008.0
2006-11-08 17:14:00,117.767,117.783,117.767,117.777,281899998.0
2006-11-08 17:15:00,117.773,117.79,117.772,117.79,137099999.0
2006-11-08 17:16:00,117.794,117.822,117.794,117.822,199899997.0
2006-11-08 17:17:00,117.814,117.829,117.813,117.825,262299998.0
2006-11-08 17:18:00,117.827,117.829,117.817,117.817,440300001.0
2006-11-08 17:19:00,117.824,117.847,117.824,117.825,378299999.0
2006-11-08 17:20:00,117.832,117.846,117.832,117.84,309800003.0
2006-11-08 17:21:00,117.84,117.842,117.831,117.839,205100002.0
2006-11-08 17:22:00,117.832,117.837,117.816,117.837,187500003.0
2006-11-08 17:23:00,117.821,117.846,117.813,117.841,232299999.0
2006-11-08 17:24:00,117.843,117.843,117.822,117.822,172599997.0
2006-11-08 17:25:00,117.825,117.829,117.81,117.81,152500002.0
2006-11-08 17:26:00,117.803,117.814,117.801,117.801,139400002.0
2006-11-08 17:27:00,117.81,117.81,117.791,117.791,222000001.0
2006-11-08 17:28:00,117.8,117.802,117.792,117.802,229700000.0
2006-11-08 17:29:00,117.777,117.8,117.77,117.772,255799999.0
2006-11-08 17:30:00,117.753,117.801,117.751,117.799,340700004.0
2006-11-08 17:31:00,117.8,117.8,117.785,117.79,158700004.0
2006-11-08 17:32:00,117.797,117.803,117.789,117.803,116899999.0
2006-11-08 17:33:00,117.802,117.809,117.801,117.806,279599996.0
2006-11-08 17:34:00,117.807,117.809,117.807,117.809,42499999.0
2006-11-08 17:35:00,117.813,117.813,117.803,117.806,364600001.0
2006-11-08 17:36:00,117.809,117.81,117.799,117.81,327200001.0
2006-11-08 17:37:00,117.808,117.823,117.808,117.821,149499998.0
2006-11-08 17:38:00,117.822,117.822,117.808,117.815,97099998.0
2006-11-08 17:39:00,117.809,117.822,117.809,117.822,213799996.0
2006-11-08 17:40:00,117.818,117.83,117.81,117.83,168500003.0
2006-11-08 17:41:00,117.837,117.85,117.831,117.831,261499999.0
2006-11-08 17:42:00,117.832,117.834,117.826,117.829,219900000.0
2006-11-08 17:43:00,117.828,117.835,117.824,117.83,306199992.0
2006-11-08 17:44:00,117.838,117.852,117.824,117.85,238599996.0
2006-11-08 17:45:00,117.842,117.852,117.828,117.848,411499998.0
2006-11-08 17:46:00,117.854,117.863,117.854,117.863,179600004.0
2006-11-08 17:47:00,117.852,117.853,117.826,117.853,267000001.0
2006-11-08 17:48:00,117.859,117.867,117.858,117.867,65999999.0
2006-11-08 17:49:00,117.867,117.871,117.855,117.855,206099999.0
2006-11-08 17:50:00,117.858,117.868,117.852,117.852,217100004.0
2006-11-08 17:51:00,117.845,117.852,117.838,117.838,500399996.0
2006-11-08 17:52:00,117.847,117.856,117.847,117.847,293600001.0
2006-11-08 17:53:00,117.858,117.868,117.847,117.863,233100000.0
2006-11-08 17:54:00,117.855,117.876,117.834,117.876,156900001.0
2006-11-08 17:55:00,117.882,117.89,117.872,117.872,188499998.0
2006-11-08 17:56:00,117.892,117.906,117.892,117.905,98800001.0
2006-11-08 17:57:00,117.901,117.908,117.894,117.908,249199996.0
2006-11-08 17:58:00,117.91,117.921,117.91,117.92,139000001.0
2006-11-08 17:59:00,117.921,117.921,117.893,117.904,222600001.0
2006-11-08 18:00:00,117.901,117.91,117.878,117.884,235400001.0
2006-11-08 18:04:00,117.74,117.75,117.74,117.74,2059199994.0
2006-11-08 18:05:00,117.75,117.75,117.74,117.75,2059199994.0
2006-11-08 18:06:00,117.74,117.74,117.74,117.74,2059199994.0
2006-11-08 18:07:00,117.75,117.75,117.74,117.75,2059199994.0
2006-11-08 18:08:00,117.76,117.78,117.75,117.78,2059199994.0
2006-11-08 18:09:00,117.79,117.81,117.79,117.8,2059199994.0
2006-11-08 18:10:00,117.81,117.81,117.81,117.81,2059199994.0
2006-11-08 18:11:00,117.782,117.782,117.769,117.772,2059199994.0
2006-11-08 18:12:00,117.81,117.81,117.8,117.8,1925799995.0
2006-11-08 18:13:00,117.81,117.81,117.79,117.79,1925799995.0
2006-11-08 18:14:00,117.77,117.78,117.77,117.78,1925799995.0
2006-11-08 18:15:00,117.77,117.77,117.77,117.77,1925799995.0
2006-11-08 18:16:00,117.78,117.78,117.77,117.77,1925799995.0
2006-11-08 18:17:00,117.728,117.732,117.718,117.732,1925799995.0
2006-11-08 18:18:00,117.77,117.77,117.75,117.75,2052500002.0
2006-11-08 18:19:00,117.76,117.76,117.75,117.76,2052500002.0
2006-11-08 18:20:00,117.77,117.77,117.76,117.76,2052500002.0
2006-11-08 18:21:00,117.77,117.78,117.76,117.78,2052500002.0
2006-11-08 18:22:00,117.77,117.77,117.77,117.77,2052500002.0
2006-11-08 18:24:00,117.786,117.786,117.766,117.768,2052500002.0
2006-11-08 18:25:00,117.79,117.8,117.78,117.78,1593799991.0
2006-11-08 18:26:00,117.77,117.77,117.75,117.75,1593799991.0
2006-11-08 18:27:00,117.781,117.781,117.743,117.772,1593799991.0
2006-11-08 18:28:00,117.72,117.73,117.72,117.73,1972499996.0
2006-11-08 18:29:00,117.72,117.72,117.72,117.72,1972499996.0
2006-11-08 18:30:00,117.795,117.803,117.766,117.78,1972499996.0
2006-11-08 18:31:00,117.73,117.73,117.72,117.72,1820300002.0
2006-11-08 18:32:00,117.73,117.73,117.73,117.73,1820300002.0
2006-11-08 18:33:00,117.72,117.72,117.72,117.72,1820300002.0
2006-11-08 18:36:00,117.757,117.783,117.738,117.773,1820300002.0
2006-11-08 18:37:00,117.769,117.772,117.765,117.765,1416800005.0
2006-11-08 18:38:00,117.763,117.772,117.755,117.755,1231800008.0
2006-11-08 18:39:00,117.762,117.763,117.753,117.756,871200005.0
2006-11-08 18:40:00,117.751,117.757,117.747,117.747,1719300005.0
2006-11-08 18:41:00,117.747,117.757,117.744,117.748,1871800004.0
2006-11-08 18:42:00,117.746,117.762,117.746,117.761,1753900010.0
2006-11-08 18:43:00,117.762,117.77,117.756,117.77,1209099995.0
2006-11-08 18:44:00,117.768,117.768,117.74,117.755,697499998.0
2006-11-08 18:45:00,117.754,117.761,117.723,117.737,1945200007.0
2006-11-08 18:46:00,117.756,117.764,117.738,117.754,1816199992.0
2006-11-08 18:47:00,117.755,117.766,117.755,117.759,622299996.0
2006-11-08 18:48:00,117.755,117.762,117.752,117.752,859499998.0
2006-11-08 18:49:00,117.749,117.763,117.749,117.757,1263999995.0
2006-11-08 18:50:00,117.749,117.764,117.731,117.731,1842700021.0
2006-11-08 18:51:00,117.727,117.734,117.722,117.731,1302199996.0
2006-11-08 18:52:00,117.735,117.739,117.728,117.728,2119899995.0
2006-11-08 18:53:00,117.733,117.737,117.727,117.728,1729399998.0
2006-11-08 18:54:00,117.729,117.738,117.723,117.738,1752000008.0
2006-11-08 18:55:00,117.737,117.744,117.709,117.729,1776999991.0
2006-11-08 18:56:00,117.728,117.742,117.728,117.737,292499999.0
2006-11-08 18:57:00,117.737,117.745,117.733,117.735,1070099997.0
2006-11-08 18:58:00,117.736,117.747,117.734,117.741,1235599987.0
2006-11-08 18:59:00,117.737,117.753,117.737,117.738,1914500007.0
2006-11-08 19:00:00,117.744,117.747,117.737,117.737,605400001.0
2006-11-08 19:01:00,117.74,117.74,117.717,117.737,621200001.0
2006-11-08 19:02:00,117.741,117.745,117.733,117.741,613700000.0
2006-11-08 19:03:00,117.742,117.749,117.731,117.745,1445900004.0
2006-11-08 19:04:00,117.741,117.757,117.693,117.751,1088400012.0
2006-11-08 19:05:00,117.762,117.762,117.745,117.745,745399993.0
2006-11-08 19:06:00,117.747,117.763,117.71,117.756,1232499996.0
2006-11-08 19:07:00,117.758,117.765,117.736,117.765,1985199995.0
2006-11-08 19:08:00,117.778,117.805,117.778,117.805,1471700000.0
2006-11-08 19:09:00,117.808,117.818,117.805,117.817,616399990.0
2006-11-08 19:10:00,117.824,117.831,117.82,117.822,702399992.0
2006-11-08 19:11:00,117.819,117.819,117.808,117.811,608400007.0
2006-11-08 19:12:00,117.813,117.821,117.81,117.814,1082900004.0
2006-11-08 19:13:00,117.805,117.805,117.787,117.787,541199998.0
2006-11-08 19:14:00,117.787,117.8,117.77,117.785,743300009.0
2006-11-08 19:15:00,117.787,117.788,117.775,117.781,1864199995.0
2006-11-08 19:16:00,117.78,117.782,117.744,117.753,842099998.0
2006-11-08 19:17:00,117.747,117.78,117.743,117.78,1195499997.0
2006-11-08 19:18:00,117.776,117.776,117.757,117.764,856700000.0
2006-11-08 19:19:00,117.759,117.764,117.734,117.764,1426400014.0
2006-11-08 19:20:00,117.771,117.781,117.77,117.772,633500002.0
2006-11-08 19:21:00,117.768,117.784,117.768,117.779,1307799994.0
2006-11-08 19:22:00,117.778,117.784,117.754,117.774,652499999.0
2006-11-08 19:23:00,117.7,117.7,117.69,117.69,1390199998.0
2006-11-08 19:24:00,117.79,117.81,117.79,117.803,1390199998.0
2006-11-08 19:25:00,117.802,117.802,117.765,117.765,1486899982.0
2006-11-08 19:26:00,117.7,117.7,117.69,117.69,1946100000.0
2006-11-08 19:27:00,117.749,117.752,117.739,117.743,1946100000.0
2006-11-08 19:28:00,117.725,117.738,117.709,117.731,1081700008.0
2006-11-08 19:29:00,117.74,117.74,117.713,117.73,504199990.0
2006-11-08 19:30:00,117.727,117.738,117.727,117.737,831599993.0
2006-11-08 19:31:00,117.74,117.743,117.731,117.732,1454199995.0
2006-11-08 19:32:00,117.732,117.759,117.728,117.737,1443100007.0
2006-11-08 19:33:00,117.733,117.735,117.72,117.735,893300013.0
2006-11-08 19:34:00,117.729,117.739,117.705,117.733,1245999987.0
2006-11-08 19:35:00,117.725,117.741,117.721,117.741,1501699996.0
2006-11-08 19:36:00,117.742,117.747,117.729,117.735,655200002.0
2006-11-08 19:37:00,117.725,117.737,117.724,117.732,199899999.0
2006-11-08 19:38:00,117.736,117.741,117.713,117.713,1011999997.0
2006-11-08 19:39:00,117.737,117.74,117.699,117.74,1173400002.0
2006-11-08 19:40:00,117.737,117.741,117.712,117.731,799100001.0
2006-11-08 19:41:00,117.729,117.735,117.724,117.735,1413899994.0
2006-11-08 19:42:00,117.734,117.738,117.711,117.735,761299992.0
2006-11-08 19:43:00,117.732,117.732,117.714,117.727,365100003.0
2006-11-08 19:44:00,117.729,117.738,117.729,117.735,893400003.0
2006-11-08 19:45:00,117.731,117.74,117.709,117.735,578199997.0
2006-11-08 19:46:00,117.736,117.743,117.733,117.735,1286600002.0
2006-11-08 19:47:00,117.732,117.739,117.718,117.734,576499992.0
2006-11-08 19:48:00,117.73,117.747,117.73,117.735,1505000010.0
2006-11-08 19:49:00,117.738,117.738,117.73,117.732,679800007.0
2006-11-08 19:50:00,117.737,117.752,117.727,117.752,838199996.0
2006-11-08 19:51:00,117.762,117.826,117.762,117.824,765199993.0
2006-11-08 19:52:00,117.827,117.829,117.8,117.804,942000005.0
2006-11-08 19:53:00,117.804,117.804,117.787,117.788,1264000003.0
2006-11-08 19:54:00,117.781,117.789,117.736,117.781,1482600005.0
2006-11-08 19:55:00,117.778,117.801,117.769,117.801,480799998.0
2006-11-08 19:56:00,117.806,117.813,117.797,117.813,685800007.0
2006-11-08 19:57:00,117.811,117.815,117.809,117.812,619999999.0
2006-11-08 19:58:00,117.808,117.808,117.79,117.801,1443400014.0
2006-11-08 19:59:00,117.808,117.813,117.803,117.803,887299998.0
2006-11-08 20:00:00,117.801,117.801,117.783,117.789,195999996.0
2006-11-08 20:01:00,117.765,117.8,117.765,117.799,636599996.0
2006-11-08 20:02:00,117.797,117.82,117.792,117.807,1226800000.0
2006-11-08 20:03:00,117.781,117.804,117.743,117.743,788599993.0
2006-11-08 20:04:00,117.744,117.749,117.726,117.735,674600000.0
2006-11-08 20:05:00,117.726,117.748,117.704,117.744,1216899992.0
2006-11-08 20:06:00,117.745,117.751,117.735,117.743,1673699977.0
2006-11-08 20:07:00,117.739,117.744,117.734,117.737,758000001.0
2006-11-08 20:08:00,117.71,117.731,117.706,117.731,723100001.0
2006-11-08 20:09:00,117.728,117.739,117.717,117.717,949499990.0
2006-11-08 20:10:00,117.708,117.737,117.703,117.736,1004600004.0
2006-11-08 20:11:00,117.74,117.753,117.739,117.753,1625100004.0
2006-11-08 20:12:00,117.68,117.68,117.68,117.68,967500000.0
2006-11-08 20:13:00,117.747,117.756,117.723,117.725,967500000.0
2006-11-08 20:14:00,117.763,117.763,117.716,117.761,1163900007.0
2006-11-08 20:15:00,117.753,117.753,117.737,117.741,1222900003.0
2006-11-08 20:16:00,117.736,117.736,117.694,117.731,1180800006.0
2006-11-08 20:17:00,117.73,117.73,117.701,117.713,806700001.0
2006-11-08 20:18:00,117.721,117.732,117.721,117.723,262700002.0
2006-11-08 20:19:00,117.721,117.729,117.692,117.723,946199995.0
2006-11-08 20:20:00,117.717,117.719,117.698,117.714,868499998.0
2006-11-08 20:21:00,117.723,117.723,117.709,117.71,1321100011.0
2006-11-08 20:22:00,117.708,117.714,117.7,117.702,1381700001.0
2006-11-08 20:23:00,117.699,117.713,117.699,117.703,651100000.0
2006-11-08 20:24:00,117.697,117.697,117.668,117.693,509800000.0
2006-11-08 20:25:00,117.707,117.72,117.7,117.7,857999999.0
2006-11-08 20:26:00,117.699,117.706,117.684,117.7,953700000.0
2006-11-08 20:27:00,117.704,117.704,117.696,117.704,1143499998.0
2006-11-08 20:29:00,117.72,117.73,117.72,117.73,1968099995.0
2006-11-08 20:30:00,117.74,117.74,117.73,117.73,1968099995.0
2006-11-08 20:31:00,117.724,117.729,117.71,117.721,1968099995.0
2006-11-08 20:32:00,117.725,117.728,117.72,117.725,1951300000.0
2006-11-08 20:33:00,117.726,117.736,117.726,117.734,689800000.0
2006-11-08 20:34:00,117.733,117.747,117.722,117.744,517700005.0
2006-11-08 20:35:00,117.719,117.75,117.719,117.744,765800018.0
2006-11-08 20:36:00,117.746,117.752,117.739,117.745,341500002.0
2006-11-08 20:37:00,117.747,117.757,117.729,117.737,243299995.0
2006-11-08 20:38:00,117.737,117.752,117.737,117.745,1403300003.0
2006-11-08 20:39:00,117.752,117.761,117.708,117.761,1081099994.0
2006-11-08 20:41:00,117.749,117.753,117.734,117.753,1307799987.0
2006-11-08 20:42:00,117.75,117.762,117.748,117.75,1325800007.0
2006-11-08 20:43:00,117.75,117.759,117.739,117.753,1620000006.0
2006-11-08 20:44:00,117.717,117.759,117.713,117.759,1353499997.0
2006-11-08 20:45:00,117.727,117.747,117.72,117.747,1256500001.0
2006-11-08 20:46:00,117.719,117.763,117.712,117.76,1485900003.0
2006-11-08 20:47:00,117.767,117.773,117.762,117.77,1660700008.0
2006-11-08 20:48:00,117.771,117.779,117.763,117.772,1131800001.0
2006-11-08 20:49:00,117.768,117.774,117.762,117.762,1275299997.0
2006-11-08 20:50:00,117.76,117.76,117.729,117.748,1548600006.0
2006-11-08 20:51:00,117.723,117.756,117.711,117.749,760300005.0
2006-11-08 20:52:00,117.747,117.747,117.726,117.726,182900001.0
2006-11-08 20:53:00,117.718,117.719,117.69,117.705,1332300004.0
2006-11-08 20:54:00,117.725,117.747,117.712,117.733,777899993.0
2006-11-08 20:55:00,117.73,117.73,117.708,117.719,1680899998.0
2006-11-08 20:56:00,117.723,117.723,117.69,117.711,711199998.0
2006-11-08 20:57:00,117.727,117.732,117.72,117.72,1643400006.0
2006-11-08 20:58:00,117.71,117.71,117.7,117.7,902800002.0
2006-11-08 20:59:00,117.71,117.72,117.71,117.71,902800002.0
2006-11-08 21:00:00,117.72,117.73,117.72,117.73,902800002.0
2006-11-08 21:01:00,117.712,117.712,117.696,117.708,902800002.0
2006-11-08 21:02:00,117.712,117.728,117.711,117.712,1008300006.0
2006-11-08 21:03:00,117.713,117.719,117.703,117.709,1341200010.0
2006-11-08 21:04:00,117.709,117.713,117.692,117.692,476199990.0
2006-11-08 21:05:00,117.688,117.695,117.68,117.695,540399998.0
2006-11-08 21:06:00,117.69,117.691,117.682,117.682,971400001.0
2006-11-08 21:07:00,117.684,117.693,117.682,117.693,1456799995.0
2006-11-08 21:08:00,117.698,117.706,117.692,117.698,844499984.0
2006-11-08 21:09:00,117.689,117.698,117.684,117.695,506800007.0
2006-11-08 21:10:00,117.695,117.695,117.669,117.676,530400002.0
2006-11-08 21:11:00,117.679,117.684,117.672,117.672,244800000.0
2006-11-08 21:12:00,117.689,117.697,117.686,117.686,379499992.0
2006-11-08 21:13:00,117.673,117.688,117.673,117.68,576699998.0
2006-11-08 21:14:00,117.655,117.683,117.655,117.669,1590100005.0
2006-11-08 21:15:00,117.692,117.699,117.689,117.698,1516200014.0
2006-11-08 21:16:00,117.695,117.717,117.684,117.716,1165000011.0
2006-11-08 21:17:00,117.718,117.728,117.703,117.718,1589300008.0
2006-11-08 21:18:00,117.724,117.739,117.723,117.723,1011099997.0
2006-11-08 21:19:00,117.73,117.739,117.711,117.734,1457099991.0
2006-11-08 21:20:00,117.715,117.734,117.708,117.725,1177900002.0
2006-11-08 21:21:00,117.727,117.741,117.727,117.733,1062399995.0
2006-11-08 21:22:00,117.74,117.74,117.74,117.74,949599994.0
2006-11-08 21:23:00,117.754,117.763,117.753,117.763,949599994.0
2006-11-08 21:24:00,117.762,117.762,117.746,117.75,1431299994.0
2006-11-08 21:25:00,117.764,117.765,117.752,117.756,1781500004.0
2006-11-08 21:26:00,117.726,117.745,117.726,117.745,1103800006.0
2006-11-08 21:27:00,117.746,117.749,117.702,117.709,1051699993.0
2006-11-08 21:28:00,117.737,117.741,117.73,117.739,418600001.0
2006-11-08 21:29:00,117.744,117.747,117.735,117.737,673200000.0
2006-11-08 21:30:00,117.739,117.746,117.735,117.74,687299995.0
2006-11-08 21:31:00,117.752,117.756,117.731,117.741,193500000.0
2006-11-08 21:32:00,117.753,117.753,117.744,117.745,761499997.0
2006-11-08 21:33:00,117.74,117.741,117.723,117.741,379599999.0
2006-11-08 21:34:00,117.732,117.749,117.712,117.74,455600005.0
2006-11-08 21:35:00,117.738,117.747,117.727,117.74,276399995.0
2006-11-08 21:36:00,117.733,117.74,117.691,117.694,711900004.0
2006-11-08 21:37:00,117.703,117.74,117.703,117.737,547300005.0
2006-11-08 21:38:00,117.738,117.747,117.737,117.737,304600003.0
2006-11-08 21:39:00,117.734,117.753,117.708,117.745,542899998.0
2006-11-08 21:40:00,117.74,117.74,117.714,117.736,590800000.0
2006-11-08 21:41:00,117.74,117.74,117.737,117.74,627900000.0
2006-11-08 21:42:00,117.712,117.742,117.712,117.742,1008800000.0
2006-11-08 21:43:00,117.749,117.749,117.723,117.74,297500002.0
2006-11-08 21:44:00,117.741,117.741,117.691,117.724,1454000000.0
2006-11-08 21:45:00,117.724,117.724,117.712,117.723,741200002.0
2006-11-08 21:46:00,117.718,117.723,117.712,117.723,684999995.0
2006-11-08 21:47:00,117.719,117.728,117.694,117.694,494199995.0
2006-11-08 21:48:00,117.69,117.694,117.683,117.685,886900000.0
2006-11-08 21:49:00,117.686,117.701,117.679,117.701,576899997.0
2006-11-08 21:50:00,117.702,117.717,117.7,117.707,243700002.0
2006-11-08 21:51:00,117.715,117.722,117.708,117.708,407599992.0
2006-11-08 21:52:00,117.698,117.701,117.689,117.692,118500000.0
2006-11-08 21:53:00,117.69,117.707,117.665,117.705,350900000.0
2006-11-08 21:54:00,117.702,117.713,117.667,117.713,846300004.0
2006-11-08 21:55:00,117.7,117.716,117.686,117.713,231099995.0
2006-11-08 21:56:00,117.71,117.71,117.678,117.7,490999999.0
2006-11-08 21:57:00,117.699,117.7,117.678,117.7,408999995.0
2006-11-08 21:58:00,117.702,117.72,117.7,117.72,290400003.0
2006-11-08 21:59:00,117.717,117.726,117.712,117.72,927799996.0
2006-11-08 22:00:00,117.721,117.729,117.718,117.721,873599999.0
2006-11-08 22:01:00,117.687,117.708,117.67,117.694,1335800009.0
2006-11-08 22:02:00,117.718,117.722,117.708,117.712,745300002.0
2006-11-08 22:03:00,117.71,117.715,117.71,117.71,315900000.0
2006-11-08 22:04:00,117.708,117.717,117.702,117.713,762600003.0
2006-11-08 22:05:00,117.704,117.726,117.704,117.722,174500004.0
2006-11-08 22:06:00,117.722,117.723,117.717,117.721,180999999.0
2006-11-08 22:07:00,117.71,117.723,117.71,117.723,294800000.0
2006-11-08 22:08:00,117.707,117.715,117.688,117.688,459899989.0
2006-11-08 22:09:00,117.702,117.717,117.702,117.717,72600001.0
2006-11-08 22:10:00,117.713,117.72,117.701,117.72,271700004.0
2006-11-08 22:11:00,117.7,117.718,117.679,117.679,346900007.0
2006-11-08 22:12:00,117.721,117.721,117.691,117.713,249600006.0
2006-11-08 22:13:00,117.719,117.736,117.714,117.724,402699999.0
2006-11-08 22:14:00,117.727,117.728,117.708,117.723,262700003.0
2006-11-08 22:15:00,117.73,117.735,117.727,117.735,240100008.0
2006-11-08 22:16:00,117.735,117.739,117.729,117.73,730400007.0
2006-11-08 22:17:00,117.727,117.731,117.721,117.721,390200003.0
2006-11-08 22:18:00,117.713,117.719,117.688,117.716,369600004.0
2006-11-08 22:19:00,117.728,117.732,117.71,117.732,549999991.0
2006-11-08 22:20:00,117.723,117.723,117.691,117.693,160999996.0
2006-11-08 22:21:00,117.737,117.743,117.73,117.743,230199999.0
2006-11-08 22:22:00,117.744,117.744,117.738,117.743,306999999.0
2006-11-08 22:23:00,117.74,117.748,117.74,117.748,145200000.0
2006-11-08 22:24:00,117.747,117.747,117.729,117.736,282600004.0
2006-11-08 22:25:00,117.747,117.753,117.742,117.747,320199999.0
2006-11-08 22:26:00,117.741,117.744,117.732,117.739,226099998.0
2006-11-08 22:27:00,117.745,117.752,117.736,117.752,997900000.0
2006-11-08 22:28:00,117.748,117.75,117.723,117.75,283000001.0
2006-11-08 22:29:00,117.745,117.748,117.708,117.724,231699997.0
2006-11-08 22:30:00,117.74,117.744,117.734,117.74,219700001.0
2006-11-08 22:31:00,117.734,117.737,117.719,117.733,255599999.0
2006-11-08 22:32:00,117.733,117.736,117.731,117.733,353100000.0
2006-11-08 22:33:00,117.734,117.74,117.705,117.735,592700004.0
2006-11-08 22:34:00,117.733,117.738,117.714,117.732,1261500003.0
2006-11-08 22:35:00,117.746,117.746,117.725,117.739,256699997.0
2006-11-08 22:36:00,117.736,117.736,117.696,117.696,742100000.0
2006-11-08 22:37:00,117.724,117.733,117.721,117.73,283799999.0
2006-11-08 22:38:00,117.723,117.726,117.699,117.726,154599995.0
2006-11-08 22:39:00,117.733,117.744,117.733,117.74,231000003.0
2006-11-08 22:40:00,117.736,117.74,117.709,117.738,599499995.0
2006-11-08 22:41:00,117.743,117.743,117.705,117.735,194999995.0
2006-11-08 22:42:00,117.733,117.743,117.718,117.743,122599997.0
2006-11-08 22:43:00,117.743,117.743,117.718,117.734,287600000.0
2006-11-08 22:44:00,117.728,117.745,117.712,117.74,206300002.0
2006-11-08 22:45:00,117.745,117.745,117.707,117.733,443900003.0
2006-11-08 22:46:00,117.739,117.739,117.73,117.731,438399996.0
2006-11-08 22:47:00,117.748,117.757,117.742,117.747,285399997.0
2006-11-08 22:48:00,117.746,117.747,117.73,117.73,389799996.0
2006-11-08 22:49:00,117.733,117.747,117.725,117.747,251900001.0
2006-11-08 22:50:00,117.736,117.748,117.731,117.731,323599997.0
2006-11-08 22:51:00,117.74,117.745,117.735,117.735,433399999.0
2006-11-08 22:52:00,117.734,117.758,117.734,117.74,306500007.0
2006-11-08 22:53:00,117.738,117.738,117.722,117.73,485000002.0
2006-11-08 22:54:00,117.702,117.75,117.702,117.75,102300001.0
2006-11-08 22:55:00,117.761,117.761,117.737,117.75,429099993.0
2006-11-08 22:56:00,117.761,117.763,117.747,117.753,241899995.0
2006-11-08 22:57:00,117.761,117.79,117.761,117.777,373900001.0
2006-11-08 22:58:00,117.779,117.795,117.753,117.761,204200002.0
2006-11-08 22:59:00,117.774,117.776,117.758,117.77,346500003.0
2006-11-08 23:00:00,117.775,117.799,117.775,117.794,197399998.0
2006-11-08 23:01:00,117.8,117.801,117.79,117.79,104599997.0
2006-11-08 23:02:00,117.789,117.807,117.784,117.801,133900001.0
2006-11-08 23:03:00,117.803,117.81,117.786,117.786,259899999.0
2006-11-08 23:04:00,117.798,117.804,117.797,117.797,372099994.0
2006-11-08 23:05:00,117.804,117.808,117.789,117.789,212200003.0
2006-11-08 23:06:00,117.795,117.811,117.795,117.799,261199996.0
2006-11-08 23:07:00,117.8,117.812,117.798,117.807,208399998.0
2006-11-08 23:08:00,117.803,117.824,117.797,117.817,275400001.0
2006-11-08 23:09:00,117.81,117.823,117.81,117.823,107499997.0
2006-11-08 23:10:00,117.838,117.866,117.832,117.85,177900002.0
2006-11-08 23:11:00,117.86,117.865,117.84,117.844,212899998.0
2006-11-08 23:12:00,117.845,117.845,117.837,117.84,266300004.0
2006-11-08 23:13:00,117.83,117.832,117.822,117.822,125499998.0
2006-11-08 23:14:00,117.796,117.831,117.796,117.822,144099998.0
2006-11-08 23:15:00,117.818,117.828,117.814,117.82,155700002.0
2006-11-08 23:16:00,117.83,117.837,117.824,117.824,206300000.0
2006-11-08 23:17:00,117.833,117.848,117.833,117.843,300599994.0
2006-11-08 23:18:00,117.847,117.857,117.843,117.85,191900004.0
2006-11-08 23:19:00,117.835,117.845,117.827,117.828,125300003.0
2006-11-08 23:20:00,117.825,117.836,117.825,117.833,264200005.0
2006-11-08 23:21:00,117.838,117.844,117.833,117.837,227400002.0
2006-11-08 23:22:00,117.843,117.846,117.824,117.835,210800000.0
2006-11-08 23:23:00,117.842,117.842,117.815,117.815,99900001.0
2006-11-08 23:24:00,117.819,117.835,117.819,117.835,360299991.0
2006-11-08 23:25:00,117.83,117.83,117.803,117.823,337400002.0
2006-11-08 23:26:00,117.819,117.827,117.817,117.819,169100003.0
2006-11-08 23:27:00,117.826,117.853,117.815,117.815,261200005.0
2006-11-08 23:28:00,117.816,117.827,117.81,117.821,95100001.0
2006-11-08 23:29:00,117.835,117.837,117.811,117.816,328100003.0
2006-11-08 23:30:00,117.816,117.83,117.804,117.827,115300001.0
2006-11-08 23:31:00,117.81,117.81,117.792,117.804,188099999.0
2006-11-08 23:32:00,117.789,117.806,117.789,117.798,275800001.0
2006-11-08 23:33:00,117.802,117.812,117.801,117.802,92400000.0
2006-11-08 23:34:00,117.815,117.815,117.789,117.797,160200001.0
2006-11-08 23:35:00,117.81,117.816,117.787,117.792,222800001.0
2006-11-08 23:36:00,117.801,117.811,117.789,117.789,231799998.0
2006-11-08 23:37:00,117.787,117.813,117.787,117.787,220799997.0
2006-11-08 23:38:00,117.803,117.803,117.776,117.794,253499998.0
2006-11-08 23:39:00,117.798,117.811,117.797,117.811,267299999.0
2006-11-08 23:40:00,117.805,117.825,117.798,117.808,388900000.0
2006-11-08 23:41:00,117.827,117.827,117.81,117.81,262500000.0
2006-11-08 23:42:00,117.801,117.806,117.791,117.805,277899999.0
2006-11-08 23:43:00,117.797,117.812,117.794,117.812,118700000.0
2006-11-08 23:44:00,117.808,117.812,117.806,117.81,324899998.0
2006-11-08 23:45:00,117.802,117.817,117.8,117.807,245800000.0
2006-11-08 23:46:00,117.818,117.83,117.813,117.813,254700002.0
2006-11-08 23:47:00,117.814,117.828,117.808,117.818,271099992.0
2006-11-08 23:48:00,117.822,117.828,117.815,117.821,306799999.0
2006-11-08 23:49:00,117.816,117.842,117.809,117.824,260500003.0
2006-11-08 23:50:00,117.824,117.841,117.824,117.841,159799998.0
2006-11-08 23:51:00,117.842,117.849,117.835,117.845,427300003.0
2006-11-08 23:52:00,117.848,117.848,117.824,117.832,185700004.0
2006-11-08 23:53:00,117.838,117.839,117.825,117.83,154099996.0
2006-11-08 23:54:00,117.84,117.846,117.834,117.834,257000001.0
2006-11-08 23:55:00,117.833,117.838,117.831,117.837,168899998.0
2006-11-08 23:56:00,117.835,117.847,117.828,117.832,301399997.0
2006-11-08 23:57:00,117.838,117.854,117.834,117.836,172400001.0
2006-11-08 23:58:00,117.84,117.84,117.826,117.826,61599999.0
2006-11-08 23:59:00,117.83,117.837,117.818,117.818,282700001.0
2006-11-09 00:00:00,117.793,117.817,117.774,117.801,220400004.0
2006-11-09 00:01:00,117.79,117.808,117.779,117.779,265099997.0
2006-11-09 00:02:00,117.812,117.822,117.795,117.822,237600000.0
2006-11-09 00:03:00,117.83,117.835,117.8,117.8,228800002.0
2006-11-09 00:04:00,117.807,117.815,117.79,117.792,385400001.0
2006-11-09 00:05:00,117.81,117.823,117.801,117.816,212600006.0
2006-11-09 00:06:00,117.805,117.818,117.802,117.802,33200000.0
2006-11-09 00:07:00,117.808,117.808,117.787,117.794,202100002.0
2006-11-09 00:08:00,117.81,117.81,117.787,117.802,111599999.0
2006-11-09 00:09:00,117.795,117.808,117.795,117.806,496000005.0
2006-11-09 00:10:00,117.803,117.803,117.791,117.803,245199997.0
2006-11-09 00:11:00,117.817,117.825,117.805,117.81,255299998.0
2006-11-09 00:12:00,117.803,117.818,117.8,117.818,145900001.0
2006-11-09 00:13:00,117.823,117.824,117.785,117.8,342500009.0
2006-11-09 00:14:00,117.798,117.8,117.785,117.8,211099994.0
2006-11-09 00:15:00,117.783,117.798,117.775,117.798,123600003.0
2006-11-09 00:16:00,117.798,117.807,117.789,117.805,155499998.0
2006-11-09 00:17:00,117.785,117.806,117.785,117.798,285399998.0
2006-11-09 00:18:00,117.812,117.824,117.805,117.809,299900005.0
2006-11-09 00:19:00,117.808,117.828,117.806,117.814,206500000.0
2006-11-09 00:20:00,117.817,117.84,117.808,117.837,233899997.0
2006-11-09 00:21:00,117.837,117.85,117.833,117.845,297400003.0
2006-11-09 00:22:00,117.83,117.83,117.8,117.812,251099998.0
2006-11-09 00:23:00,117.812,117.812,117.794,117.798,266300001.0
2006-11-09 00:24:00,117.793,117.806,117.785,117.8,218600005.0
2006-11-09 00:25:00,117.788,117.8,117.783,117.79,322899998.0
2006-11-09 00:26:00,117.803,117.809,117.794,117.806,267699996.0
2006-11-09 00:27:00,117.824,117.839,117.824,117.834,163699997.0
2006-11-09 00:28:00,117.848,117.851,117.823,117.849,348500002.0
2006-11-09 00:29:00,117.835,117.835,117.813,117.831,223199995.0
2006-11-09 00:30:00,117.837,117.839,117.812,117.823,47000000.0
2006-11-09 00:31:00,117.829,117.829,117.8,117.819,255299995.0
2006-11-09 00:32:00,117.827,117.83,117.807,117.807,231699997.0
2006-11-09 00:33:00,117.812,117.812,117.797,117.797,238200003.0
2006-11-09 00:34:00,117.794,117.807,117.787,117.807,265999998.0
2006-11-09 00:35:00,117.803,117.808,117.798,117.805,298200006.0
2006-11-09 00:36:00,117.805,117.813,117.789,117.804,272100000.0
2006-11-09 00:37:00,117.805,117.807,117.793,117.807,274199996.0
2006-11-09 00:38:00,117.794,117.813,117.794,117.8,154499995.0
2006-11-09 00:39:00,117.815,117.815,117.804,117.814,180000003.0
2006-11-09 00:40:00,117.822,117.823,117.805,117.808,314499994.0
2006-11-09 00:41:00,117.8,117.814,117.795,117.809,120799997.0
2006-11-09 00:42:00,117.813,117.813,117.795,117.802,302000000.0
2006-11-09 00:43:00,117.801,117.804,117.79,117.8,405199997.0
2006-11-09 00:44:00,117.79,117.804,117.779,117.797,241500001.0
2006-11-09 00:45:00,117.798,117.809,117.798,117.802,326900000.0
2006-11-09 00:46:00,117.8,117.805,117.783,117.788,258500000.0
2006-11-09 00:47:00,117.8,117.81,117.793,117.803,182000000.0
2006-11-09 00:48:00,117.807,117.807,117.797,117.798,263400002.0
2006-11-09 00:49:00,117.792,117.806,117.792,117.803,324499995.0
2006-11-09 00:50:00,117.802,117.824,117.802,117.813,139300002.0
2006-11-09 00:51:00,117.817,117.824,117.81,117.814,232200003.0
2006-11-09 00:52:00,117.822,117.837,117.811,117.811,291099996.0
2006-11-09 00:53:00,117.82,117.825,117.817,117.825,211000002.0
2006-11-09 00:54:00,117.823,117.826,117.806,117.822,249199996.0
2006-11-09 00:55:00,117.803,117.81,117.792,117.81,148800000.0
2006-11-09 00:56:00,117.803,117.816,117.799,117.802,131700001.0
2006-11-09 00:57:00,117.797,117.818,117.797,117.815,293099995.0
2006-11-09 00:58:00,117.828,117.829,117.8,117.803,181800001.0
2006-11-09 00:59:00,117.82,117.82,117.806,117.812,61499999.0
2006-11-09 01:00:00,117.81,117.817,117.802,117.802,241199996.0
2006-11-09 01:01:00,117.808,117.819,117.794,117.812,203300001.0
2006-11-09 01:02:00,117.811,117.82,117.804,117.804,135799999.0
2006-11-09 01:03:00,117.812,117.821,117.787,117.792,202400003.0
2006-11-09 01:04:00,117.8,117.805,117.791,117.805,236100002.0
2006-11-09 01:05:00,117.795,117.807,117.778,117.807,190200000.0
2006-11-09 01:06:00,117.8,117.808,117.782,117.808,268699998.0
2006-11-09 01:07:00,117.812,117.814,117.787,117.794,267899998.0
2006-11-09 01:08:00,117.8,117.81,117.79,117.809,99799999.0
2006-11-09 01:09:00,117.812,117.826,117.791,117.821,166899996.0
2006-11-09 01:10:00,117.823,117.837,117.82,117.82,373100001.0
2006-11-09 01:11:00,117.81,117.836,117.797,117.836,148799999.0
2006-11-09 01:12:00,117.823,117.829,117.816,117.829,65300000.0
2006-11-09 01:13:00,117.828,117.841,117.828,117.836,209500002.0
2006-11-09 01:14:00,117.822,117.822,117.806,117.821,246099994.0
2006-11-09 01:15:00,117.828,117.828,117.802,117.816,150000000.0
2006-11-09 01:16:00,117.83,117.83,117.808,117.814,164199998.0
2006-11-09 01:17:00,117.818,117.826,117.804,117.822,246700000.0
2006-11-09 01:18:00,117.825,117.83,117.804,117.83,213899994.0
2006-11-09 01:19:00,117.81,117.823,117.806,117.813,232299996.0
2006-11-09 01:20:00,117.837,117.837,117.813,117.822,192000000.0
2006-11-09 01:21:00,117.803,117.826,117.803,117.818,123199999.0
2006-11-09 01:22:00,117.825,117.838,117.825,117.837,373299996.0
2006-11-09 01:23:00,117.838,117.838,117.815,117.822,270500002.0
2006-11-09 01:24:00,117.818,117.833,117.818,117.828,212799997.0
2006-11-09 01:25:00,117.84,117.851,117.839,117.839,218100003.0
2006-11-09 01:26:00,117.833,117.833,117.796,117.796,116200000.0
2006-11-09 01:27:00,117.842,117.85,117.835,117.85,135100000.0
2006-11-09 01:28:00,117.815,117.855,117.815,117.855,131100003.0
2006-11-09 01:29:00,117.836,117.866,117.836,117.866,337000005.0
2006-11-09 01:30:00,117.84,117.858,117.84,117.852,130500000.0
2006-11-09 01:31:00,117.845,117.859,117.845,117.855,108700000.0
2006-11-09 01:32:00,117.852,117.856,117.827,117.85,250400000.0
2006-11-09 01:33:00,117.853,117.859,117.833,117.848,203100004.0
2006-11-09 01:34:00,117.846,117.847,117.83,117.839,242399999.0
2006-11-09 01:35:00,117.853,117.863,117.852,117.863,285099995.0
2006-11-09 01:36:00,117.836,117.859,117.828,117.843,246800005.0
2006-11-09 01:37:00,117.833,117.846,117.824,117.837,174300004.0
2006-11-09 01:38:00,117.843,117.851,117.837,117.846,293799998.0
2006-11-09 01:39:00,117.838,117.844,117.814,117.831,275199994.0
2006-11-09 01:40:00,117.848,117.848,117.823,117.823,262400000.0
2006-11-09 01:41:00,117.81,117.834,117.805,117.83,341199996.0
2006-11-09 01:42:00,117.836,117.848,117.821,117.848,173600002.0
2006-11-09 01:43:00,117.834,117.839,117.818,117.818,206699997.0
2006-11-09 01:44:00,117.822,117.847,117.818,117.847,335400002.0
2006-11-09 01:45:00,117.85,117.856,117.833,117.852,221900005.0
2006-11-09 01:46:00,117.858,117.858,117.842,117.842,235400006.0
2006-11-09 01:47:00,117.862,117.868,117.848,117.848,106899998.0
2006-11-09 01:48:00,117.853,117.853,117.845,117.845,216699998.0
2006-11-09 01:49:00,117.839,117.851,117.836,117.841,279500003.0
2006-11-09 01:50:00,117.845,117.849,117.82,117.82,223500003.0
2006-11-09 01:51:00,117.832,117.837,117.803,117.82,305599997.0
2006-11-09 01:52:00,117.84,117.847,117.834,117.842,179900001.0
2006-11-09 01:53:00,117.838,117.846,117.831,117.845,409599995.0
2006-11-09 01:54:00,117.84,117.84,117.816,117.825,204900003.0
2006-11-09 01:55:00,117.831,117.843,117.822,117.843,173400000.0
2006-11-09 01:56:00,117.825,117.825,117.788,117.79,263700002.0
2006-11-09 01:57:00,117.783,117.836,117.783,117.834,257199997.0
2006-11-09 01:58:00,117.823,117.823,117.8,117.817,96300000.0
2006-11-09 01:59:00,117.818,117.834,117.802,117.826,148700002.0
2006-11-09 02:00:00,117.813,117.813,117.784,117.799,169699998.0
2006-11-09 02:01:00,117.787,117.807,117.785,117.805,317000006.0
2006-11-09 02:02:00,117.795,117.813,117.792,117.812,310300004.0
2006-11-09 02:03:00,117.808,117.819,117.784,117.819,170700000.0
2006-11-09 02:04:00,117.832,117.833,117.826,117.828,160200002.0
2006-11-09 02:05:00,117.831,117.839,117.831,117.831,287100003.0
2006-11-09 02:06:00,117.823,117.835,117.802,117.822,178100000.0
2006-11-09 02:07:00,117.833,117.841,117.82,117.839,154100002.0
2006-11-09 02:08:00,117.832,117.833,117.828,117.828,318400001.0
2006-11-09 02:09:00,117.836,117.851,117.834,117.851,233699992.0
2006-11-09 02:10:00,117.853,117.853,117.803,117.847,243200002.0
2006-11-09 02:11:00,117.855,117.855,117.832,117.846,175200002.0
2006-11-09 02:12:00,117.847,117.847,117.813,117.831,175200003.0
2006-11-09 02:13:00,117.832,117.841,117.825,117.825,297699999.0
2006-11-09 02:14:00,117.816,117.816,117.784,117.812,52700000.0
2006-11-09 02:15:00,117.813,117.832,117.807,117.831,145000002.0
2006-11-09 02:16:00,117.822,117.831,117.802,117.814,291100002.0
2006-11-09 02:17:00,117.817,117.829,117.799,117.82,152499996.0
2006-11-09 02:18:00,117.813,117.832,117.807,117.823,289200000.0
2006-11-09 02:19:00,117.818,117.823,117.805,117.821,270399994.0
2006-11-09 02:20:00,117.808,117.833,117.8,117.83,341800002.0
2006-11-09 02:21:00,117.831,117.848,117.82,117.845,246800003.0
2006-11-09 02:22:00,117.835,117.846,117.822,117.846,149700002.0
2006-11-09 02:23:00,117.842,117.849,117.814,117.837,205400004.0
2006-11-09 02:24:00,117.851,117.851,117.824,117.839,208100000.0
2006-11-09 02:25:00,117.858,117.861,117.855,117.857,70999997.0
2006-11-09 02:26:00,117.86,117.86,117.824,117.857,228600000.0
2006-11-09 02:27:00,117.85,117.859,117.834,117.847,304799999.0
2006-11-09 02:28:00,117.843,117.845,117.827,117.827,134699999.0
2006-11-09 02:29:00,117.858,117.864,117.853,117.853,184000004.0
2006-11-09 02:30:00,117.848,117.855,117.819,117.85,225100002.0
2006-11-09 02:31:00,117.86,117.88,117.86,117.88,255500005.0
2006-11-09 02:32:00,117.876,117.876,117.852,117.871,200499999.0
2006-11-09 02:33:00,117.863,117.867,117.849,117.865,180799999.0
2006-11-09 02:34:00,117.868,117.868,117.815,117.823,338299996.0
2006-11-09 02:35:00,117.84,117.862,117.83,117.86,459499992.0
2006-11-09 02:36:00,117.866,117.873,117.864,117.873,240200002.0
2006-11-09 02:37:00,117.868,117.868,117.867,117.867,65200001.0
2006-11-09 02:38:00,117.865,117.888,117.846,117.888,252500001.0
2006-11-09 02:39:00,117.893,117.895,117.885,117.886,174600005.0
2006-11-09 02:40:00,117.89,117.901,117.883,117.895,157099998.0
2006-11-09 02:41:00,117.898,117.901,117.889,117.889,130599997.0
2006-11-09 02:42:00,117.878,117.893,117.878,117.89,154600001.0
2006-11-09 02:43:00,117.897,117.897,117.858,117.864,151300002.0
2006-11-09 02:44:00,117.885,117.885,117.878,117.884,107699997.0
2006-11-09 02:45:00,117.88,117.897,117.88,117.882,198599997.0
2006-11-09 02:46:00,117.891,117.893,117.89,117.893,166599999.0
2006-11-09 02:47:00,117.869,117.898,117.866,117.895,269800001.0
2006-11-09 02:48:00,117.897,117.904,117.893,117.899,340999998.0
2006-11-09 02:49:00,117.902,117.906,117.896,117.906,113200000.0
2006-11-09 02:50:00,117.909,117.93,117.906,117.93,186999996.0
2006-11-09 02:51:00,117.932,117.932,117.922,117.925,235599998.0
2006-11-09 02:52:00,117.927,117.927,117.912,117.918,222099998.0
2006-11-09 02:53:00,117.911,117.936,117.91,117.936,191399999.0
2006-11-09 02:54:00,117.929,117.942,117.929,117.936,206800000.0
2006-11-09 02:55:00,117.938,117.938,117.928,117.933,234500006.0
2006-11-09 02:56:00,117.93,117.941,117.922,117.941,197600004.0
2006-11-09 02:57:00,117.943,117.965,117.938,117.959,203800004.0
2006-11-09 02:58:00,117.972,117.972,117.953,117.963,307099996.0
2006-11-09 02:59:00,117.968,117.972,117.965,117.97,309300005.0
2006-11-09 03:00:00,117.959,117.968,117.959,117.968,264100004.0
2006-11-09 03:01:00,117.97,117.97,117.954,117.965,312199994.0
2006-11-09 03:02:00,117.961,117.965,117.957,117.965,133700001.0
2006-11-09 03:03:00,117.967,117.967,117.949,117.952,138299997.0
2006-11-09 03:04:00,117.945,117.958,117.945,117.948,134100003.0
2006-11-09 03:05:00,117.947,117.956,117.938,117.95,156800000.0
2006-11-09 03:06:00,117.964,117.969,117.959,117.969,119900001.0
2006-11-09 03:07:00,117.963,117.964,117.946,117.964,163400001.0
2006-11-09 03:08:00,117.956,117.96,117.928,117.945,346999996.0
2006-11-09 03:09:00,117.94,117.942,117.926,117.942,87100001.0
2006-11-09 03:10:00,117.933,117.933,117.907,117.929,67700002.0
2006-11-09 03:11:00,117.913,117.924,117.903,117.921,128799999.0
2006-11-09 03:12:00,117.927,117.931,117.923,117.931,168699999.0
2006-11-09 03:13:00,117.933,117.933,117.92,117.933,314499999.0
2006-11-09 03:14:00,117.925,117.925,117.914,117.914,228300004.0
2006-11-09 03:15:00,117.926,117.937,117.925,117.937,178800000.0
2006-11-09 03:16:00,117.921,117.921,117.904,117.92,166900001.0
2006-11-09 03:17:00,117.923,117.93,117.916,117.925,261399998.0
2006-11-09 03:18:00,117.932,117.938,117.913,117.933,312099997.0
2006-11-09 03:19:00,117.944,117.948,117.933,117.945,227199998.0
2006-11-09 03:20:00,117.942,117.942,117.921,117.921,275400004.0
2006-11-09 03:21:00,117.923,117.923,117.918,117.923,200799997.0
2006-11-09 03:22:00,117.922,117.932,117.92,117.932,154600002.0
2006-11-09 03:23:00,117.913,117.926,117.902,117.92,242100000.0
2006-11-09 03:24:00,117.916,117.916,117.896,117.9,364600006.0
2006-11-09 03:25:00,117.895,117.899,117.882,117.892,215000000.0
2006-11-09 03:26:00,117.911,117.911,117.88,117.887,190699995.0
2006-11-09 03:27:00,117.91,117.913,117.905,117.913,247899996.0
2006-11-09 03:28:00,117.918,117.918,117.866,117.896,159099999.0
2006-11-09 03:29:00,117.903,117.907,117.884,117.889,161499998.0
2006-11-09 03:30:00,117.888,117.889,117.871,117.876,207799996.0
2006-11-09 03:31:00,117.885,117.905,117.885,117.9,269800004.0
2006-11-09 03:32:00,117.889,117.889,117.849,117.879,262700002.0
2006-11-09 03:33:00,117.893,117.895,117.876,117.888,343800003.0
2006-11-09 03:34:00,117.895,117.895,117.884,117.885,297800001.0
2006-11-09 03:35:00,117.869,117.869,117.85,117.854,145700002.0
2006-11-09 03:36:00,117.847,117.877,117.843,117.877,212399999.0
2006-11-09 03:37:00,117.868,117.868,117.847,117.861,162200002.0
2006-11-09 03:38:00,117.87,117.883,117.87,117.872,172400000.0
2006-11-09 03:39:00,117.869,117.869,117.844,117.861,214799998.0
2006-11-09 03:40:00,117.871,117.871,117.847,117.861,205300003.0
2006-11-09 03:41:00,117.848,117.868,117.837,117.868,216400006.0
2006-11-09 03:42:00,117.855,117.873,117.843,117.873,291599995.0
2006-11-09 03:43:00,117.879,117.88,117.87,117.876,219600005.0
2006-11-09 03:44:00,117.883,117.891,117.87,117.891,216800004.0
2006-11-09 03:45:00,117.9,117.909,117.896,117.905,216400002.0
2006-11-09 03:46:00,117.891,117.901,117.862,117.901,271599992.0
2006-11-09 03:47:00,117.883,117.909,117.863,117.909,117400002.0
2006-11-09 03:48:00,117.91,117.937,117.888,117.933,204800003.0
2006-11-09 03:49:00,117.943,117.947,117.938,117.946,211600000.0
2006-11-09 03:50:00,117.948,117.956,117.936,117.956,231699999.0
2006-11-09 03:51:00,117.962,117.963,117.948,117.963,311499999.0
2006-11-09 03:52:00,117.943,117.953,117.933,117.953,269600000.0
2006-11-09 03:53:00,117.963,117.967,117.951,117.963,187399996.0
2006-11-09 03:54:00,117.961,117.961,117.949,117.957,144600002.0
2006-11-09 03:55:00,117.951,117.954,117.947,117.95,351199997.0
2006-11-09 03:56:00,117.938,117.938,117.92,117.938,124600001.0
2006-11-09 03:57:00,117.942,117.95,117.941,117.941,174599998.0
2006-11-09 03:58:00,117.937,117.943,117.929,117.942,144800000.0
2006-11-09 03:59:00,117.94,117.948,117.93,117.935,274900002.0
2006-11-09 04:00:00,117.938,117.942,117.923,117.938,394100003.0
2006-11-09 04:01:00,117.938,117.94,117.919,117.923,189000001.0
2006-11-09 04:02:00,117.927,117.927,117.899,117.9,158900000.0
2006-11-09 04:03:00,117.907,117.923,117.907,117.919,146599999.0
2006-11-09 04:04:00,117.912,117.919,117.887,117.919,259700001.0
2006-11-09 04:05:00,117.922,117.922,117.912,117.912,242300001.0
2006-11-09 04:06:00,117.9,117.906,117.885,117.9,352099998.0
2006-11-09 04:07:00,117.899,117.899,117.863,117.876,249600000.0
2006-11-09 04:08:00,117.9,117.905,117.895,117.905,132000001.0
2006-11-09 04:09:00,117.899,117.899,117.864,117.866,261100005.0
2006-11-09 04:10:00,117.903,117.904,117.886,117.899,156200002.0
2006-11-09 04:11:00,117.903,117.905,117.879,117.879,311600003.0
2006-11-09 04:12:00,117.905,117.907,117.9,117.907,138900000.0
2006-11-09 04:13:00,117.9,117.9,117.886,117.89,105200001.0
2006-11-09 04:14:00,117.9,117.903,117.872,117.897,246100005.0
2006-11-09 04:15:00,117.907,117.907,117.89,117.905,190600000.0
2006-11-09 04:16:00,117.902,117.907,117.895,117.903,213100001.0
2006-11-09 04:17:00,117.897,117.902,117.884,117.887,186300001.0
2006-11-09 04:18:00,117.879,117.884,117.864,117.879,133400002.0
2006-11-09 04:19:00,117.872,117.878,117.849,117.878,245899996.0
2006-11-09 04:20:00,117.882,117.882,117.865,117.865,162200003.0
2006-11-09 04:21:00,117.858,117.858,117.852,117.852,59200001.0
2006-11-09 04:22:00,117.87,117.87,117.849,117.85,300600011.0
2006-11-09 04:23:00,117.852,117.853,117.818,117.824,288100000.0
2006-11-09 04:24:00,117.849,117.849,117.821,117.826,333900002.0
2006-11-09 04:25:00,117.83,117.853,117.826,117.853,318699996.0
2006-11-09 04:26:00,117.849,117.869,117.844,117.869,197099998.0
2006-11-09 04:27:00,117.842,117.874,117.842,117.874,338999995.0
2006-11-09 04:28:00,117.873,117.873,117.85,117.85,286400001.0
2006-11-09 04:29:00,117.873,117.877,117.871,117.877,145100002.0
2006-11-09 04:30:00,117.838,117.867,117.838,117.861,316699995.0
2006-11-09 04:31:00,117.865,117.865,117.828,117.83,219299998.0
2006-11-09 04:32:00,117.87,117.875,117.868,117.87,382000003.0
2006-11-09 04:33:00,117.867,117.88,117.857,117.88,328299995.0
2006-11-09 04:34:00,117.867,117.873,117.866,117.868,196100005.0
2006-11-09 04:35:00,117.865,117.867,117.857,117.867,221999999.0
2006-11-09 04:36:00,117.855,117.866,117.847,117.857,425099997.0
2006-11-09 04:37:00,117.848,117.861,117.844,117.859,173699994.0
2006-11-09 04:38:00,117.854,117.862,117.847,117.862,181900000.0
2006-11-09 04:39:00,117.862,117.87,117.848,117.865,433799998.0
2006-11-09 04:40:00,117.855,117.867,117.842,117.856,290100001.0
2006-11-09 04:41:00,117.852,117.877,117.849,117.863,275200001.0
2006-11-09 04:42:00,117.878,117.89,117.877,117.879,243600006.0
2006-11-09 04:43:00,117.878,117.878,117.857,117.875,200000000.0
2006-11-09 04:44:00,117.878,117.884,117.846,117.854,250300000.0
2006-11-09 04:45:00,117.878,117.887,117.857,117.886,165500000.0
2006-11-09 04:46:00,117.878,117.88,117.863,117.869,250300001.0
2006-11-09 04:47:00,117.87,117.88,117.858,117.88,262199999.0
2006-11-09 04:48:00,117.881,117.881,117.852,117.864,152300004.0
2006-11-09 04:49:00,117.865,117.879,117.848,117.877,312000004.0
2006-11-09 04:50:00,117.835,117.869,117.835,117.869,140900001.0
2006-11-09 04:51:00,117.882,117.882,117.848,117.877,151000001.0
2006-11-09 04:52:00,117.875,117.886,117.873,117.886,147300002.0
2006-11-09 04:53:00,117.888,117.888,117.871,117.871,195200003.0
2006-11-09 04:54:00,117.893,117.893,117.882,117.893,167899999.0
2006-11-09 04:55:00,117.89,117.893,117.885,117.887,206800003.0
2006-11-09 04:56:00,117.895,117.907,117.893,117.893,128000000.0
2006-11-09 04:57:00,117.888,117.899,117.888,117.895,259800002.0
2006-11-09 04:58:00,117.883,117.897,117.869,117.897,122100002.0
2006-11-09 04:59:00,117.905,117.913,117.888,117.91,445100004.0
2006-11-09 05:00:00,117.912,117.912,117.896,117.905,252600004.0
2006-11-09 05:01:00,117.899,117.908,117.889,117.908,151599999.0
2006-11-09 05:02:00,117.905,117.915,117.905,117.915,115199998.0
2006-11-09 05:03:00,117.905,117.909,117.887,117.905,394000005.0
2006-11-09 05:04:00,117.883,117.892,117.873,117.892,165399997.0
2006-11-09 05:05:00,117.878,117.903,117.878,117.903,169299999.0
2006-11-09 05:06:00,117.892,117.898,117.865,117.888,219500000.0
2006-11-09 05:07:00,117.897,117.901,117.887,117.887,232800000.0
2006-11-09 05:08:00,117.89,117.903,117.89,117.895,216700005.0
2006-11-09 05:09:00,117.885,117.907,117.885,117.896,296900001.0
2006-11-09 05:10:00,117.903,117.905,117.899,117.902,223000000.0
2006-11-09 05:11:00,117.898,117.905,117.884,117.896,195299999.0
2006-11-09 05:12:00,117.9,117.912,117.9,117.912,151200003.0
2006-11-09 05:13:00,117.908,117.908,117.888,117.895,185500003.0
2006-11-09 05:14:00,117.89,117.905,117.885,117.896,379700003.0
2006-11-09 05:15:00,117.896,117.9,117.883,117.884,284100005.0
2006-11-09 05:16:00,117.91,117.91,117.884,117.91,410499998.0
2006-11-09 05:17:00,117.902,117.902,117.871,117.9,233700000.0
2006-11-09 05:18:00,117.895,117.908,117.887,117.908,290900000.0
2006-11-09 05:19:00,117.9,117.9,117.865,117.865,232999998.0
2006-11-09 05:20:00,117.908,117.908,117.907,117.908,85600001.0
2006-11-09 05:21:00,117.911,117.911,117.896,117.904,318200001.0
2006-11-09 05:22:00,117.884,117.906,117.884,117.905,365000005.0
2006-11-09 05:23:00,117.902,117.905,117.89,117.898,330100004.0
2006-11-09 05:24:00,117.913,117.913,117.892,117.893,311900004.0
2006-11-09 05:25:00,117.893,117.893,117.864,117.873,189599999.0
2006-11-09 05:26:00,117.867,117.889,117.859,117.889,56600000.0
2006-11-09 05:27:00,117.898,117.903,117.884,117.895,332400005.0
2006-11-09 05:28:00,117.872,117.891,117.872,117.887,254499997.0
2006-11-09 05:29:00,117.897,117.897,117.896,117.896,17200000.0
2006-11-09 05:30:00,117.897,117.897,117.864,117.882,51800000.0
2006-11-09 05:31:00,117.882,117.898,117.882,117.895,289999998.0
2006-11-09 05:32:00,117.872,117.901,117.859,117.901,236499995.0
2006-11-09 05:33:00,117.895,117.9,117.881,117.9,200399998.0
2006-11-09 05:34:00,117.899,117.902,117.879,117.887,236800001.0
2006-11-09 05:35:00,117.892,117.892,117.876,117.88,250600004.0
2006-11-09 05:36:00,117.887,117.89,117.871,117.88,97100003.0
2006-11-09 05:37:00,117.873,117.881,117.862,117.877,172400002.0
2006-11-09 05:38:00,117.888,117.889,117.863,117.875,176199996.0
2006-11-09 05:39:00,117.878,117.885,117.869,117.88,231100001.0
2006-11-09 05:40:00,117.888,117.895,117.869,117.888,158499998.0
2006-11-09 05:41:00,117.879,117.898,117.878,117.879,273000000.0
2006-11-09 05:42:00,117.897,117.897,117.86,117.86,173400003.0
2006-11-09 05:43:00,117.893,117.893,117.883,117.887,270899997.0
2006-11-09 05:44:00,117.878,117.881,117.872,117.878,197799999.0
2006-11-09 05:45:00,117.886,117.886,117.869,117.883,115999999.0
2006-11-09 05:46:00,117.878,117.879,117.835,117.848,108800001.0
2006-11-09 05:47:00,117.87,117.883,117.87,117.883,227499997.0
2006-11-09 05:48:00,117.855,117.867,117.847,117.867,340100002.0
2006-11-09 05:49:00,117.88,117.889,117.866,117.887,144199998.0
2006-11-09 05:50:00,117.888,117.888,117.874,117.886,257300004.0
2006-11-09 05:51:00,117.888,117.889,117.866,117.872,83399999.0
2006-11-09 05:52:00,117.868,117.887,117.856,117.878,253799998.0
2006-11-09 05:53:00,117.862,117.876,117.862,117.876,231599995.0
2006-11-09 05:54:00,117.838,117.883,117.838,117.883,282900002.0
2006-11-09 05:55:00,117.874,117.89,117.86,117.89,387400002.0
2006-11-09 05:56:00,117.891,117.895,117.88,117.895,169100001.0
2006-11-09 05:57:00,117.893,117.893,117.879,117.887,97200000.0
2006-11-09 05:58:00,117.891,117.891,117.875,117.885,507900006.0
2006-11-09 05:59:00,117.889,117.889,117.868,117.868,162000002.0
2006-11-09 06:00:00,117.892,117.901,117.863,117.885,153699996.0
2006-11-09 06:01:00,117.898,117.901,117.894,117.901,118400000.0
2006-11-09 06:02:00,117.895,117.898,117.888,117.895,322199999.0
2006-11-09 06:03:00,117.885,117.898,117.88,117.882,213900007.0
2006-11-09 06:04:00,117.881,117.881,117.869,117.878,191599996.0
2006-11-09 06:05:00,117.875,117.877,117.86,117.86,264799999.0
2006-11-09 06:06:00,117.882,117.882,117.839,117.839,221899997.0
2006-11-09 06:07:00,117.864,117.864,117.862,117.862,11700000.0
2006-11-09 06:08:00,117.861,117.861,117.844,117.861,283999995.0
2006-11-09 06:09:00,117.856,117.87,117.856,117.87,144199997.0
2006-11-09 06:10:00,117.863,117.875,117.852,117.875,196500001.0
2006-11-09 06:11:00,117.873,117.875,117.839,117.867,401200002.0
2006-11-09 06:12:00,117.87,117.879,117.859,117.879,243600003.0
2006-11-09 06:13:00,117.879,117.888,117.87,117.876,151400000.0
2006-11-09 06:14:00,117.873,117.873,117.85,117.858,320700000.0
2006-11-09 06:15:00,117.873,117.881,117.872,117.872,114700001.0
2006-11-09 06:16:00,117.87,117.87,117.852,117.852,147300000.0
2006-11-09 06:17:00,117.861,117.88,117.848,117.862,206099996.0
2006-11-09 06:18:00,117.858,117.858,117.835,117.85,205800004.0
2006-11-09 06:19:00,117.858,117.864,117.841,117.857,328700006.0
2006-11-09 06:20:00,117.846,117.862,117.844,117.862,270399996.0
2006-11-09 06:21:00,117.858,117.858,117.846,117.855,196599998.0
2006-11-09 06:22:00,117.85,117.85,117.839,117.845,165000000.0
2006-11-09 06:23:00,117.846,117.846,117.824,117.846,183899998.0
2006-11-09 06:24:00,117.845,117.853,117.845,117.847,193700001.0
2006-11-09 06:25:00,117.84,117.846,117.827,117.837,422000006.0
2006-11-09 06:26:00,117.829,117.843,117.823,117.823,344100008.0
2006-11-09 06:27:00,117.838,117.85,117.814,117.85,299399993.0
2006-11-09 06:28:00,117.853,117.854,117.817,117.84,237500002.0
2006-11-09 06:29:00,117.85,117.858,117.847,117.85,332299994.0
2006-11-09 06:30:00,117.847,117.851,117.843,117.851,110800003.0
2006-11-09 06:31:00,117.847,117.853,117.842,117.842,80900002.0
2006-11-09 06:32:00,117.833,117.848,117.809,117.848,180700000.0
2006-11-09 06:33:00,117.84,117.845,117.831,117.845,40400000.0
2006-11-09 06:34:00,117.853,117.859,117.828,117.842,274500002.0
2006-11-09 06:35:00,117.842,117.85,117.83,117.84,262499999.0
2006-11-09 06:36:00,117.841,117.849,117.84,117.84,310200002.0
2006-11-09 06:37:00,117.847,117.854,117.845,117.853,243300000.0
2006-11-09 06:38:00,117.85,117.857,117.844,117.85,354499997.0
2006-11-09 06:39:00,117.842,117.857,117.84,117.849,369100004.0
2006-11-09 06:40:00,117.857,117.857,117.83,117.851,375199999.0
2006-11-09 06:41:00,117.845,117.857,117.833,117.851,219799996.0
2006-11-09 06:42:00,117.852,117.853,117.83,117.848,205800001.0
2006-11-09 06:43:00,117.86,117.86,117.834,117.834,147199996.0
2006-11-09 06:44:00,117.853,117.853,117.827,117.834,102799999.0
2006-11-09 06:45:00,117.837,117.852,117.816,117.852,289200005.0
2006-11-09 06:46:00,117.862,117.874,117.854,117.874,211100001.0
2006-11-09 06:47:00,117.855,117.855,117.829,117.832,131700001.0
2006-11-09 06:48:00,117.845,117.847,117.833,117.844,226600000.0
2006-11-09 06:49:00,117.86,117.86,117.847,117.858,244099999.0
2006-11-09 06:50:00,117.858,117.86,117.839,117.86,272000003.0
2006-11-09 06:51:00,117.857,117.857,117.821,117.841,283000004.0
2006-11-09 06:52:00,117.868,117.868,117.847,117.849,285700007.0
2006-11-09 06:53:00,117.849,117.86,117.846,117.855,179299999.0
2006-11-09 06:54:00,117.858,117.86,117.832,117.832,106100000.0
2006-11-09 06:55:00,117.852,117.866,117.845,117.857,439000001.0
2006-11-09 06:56:00,117.852,117.853,117.843,117.849,131699997.0
2006-11-09 06:57:00,117.853,117.853,117.842,117.844,159500003.0
2006-11-09 06:58:00,117.832,117.832,117.818,117.828,164800000.0
2006-11-09 06:59:00,117.836,117.836,117.814,117.821,102700001.0
2006-11-09 07:00:00,117.813,117.826,117.807,117.825,266200001.0
2006-11-09 07:01:00,117.828,117.828,117.815,117.824,204100003.0
2006-11-09 07:02:00,117.828,117.828,117.797,117.81,306799999.0
2006-11-09 07:03:00,117.808,117.829,117.808,117.815,297599999.0
2006-11-09 07:04:00,117.825,117.825,117.794,117.806,313399997.0
2006-11-09 07:05:00,117.813,117.822,117.81,117.82,319699994.0
2006-11-09 07:06:00,117.815,117.821,117.812,117.818,205299999.0
2006-11-09 07:07:00,117.824,117.824,117.811,117.823,204399998.0
2006-11-09 07:08:00,117.788,117.817,117.788,117.815,288699997.0
2006-11-09 07:09:00,117.825,117.829,117.797,117.797,348700006.0
2006-11-09 07:10:00,117.804,117.826,117.796,117.818,297300000.0
2006-11-09 07:11:00,117.827,117.827,117.787,117.791,240100004.0
2006-11-09 07:12:00,117.8,117.827,117.8,117.827,109000000.0
2006-11-09 07:13:00,117.834,117.834,117.809,117.829,218900001.0
2006-11-09 07:14:00,117.828,117.828,117.811,117.811,203099998.0
2006-11-09 07:15:00,117.808,117.823,117.792,117.823,228700001.0
2006-11-09 07:16:00,117.822,117.822,117.797,117.814,291300007.0
2006-11-09 07:17:00,117.83,117.83,117.787,117.787,221799996.0
2006-11-09 07:18:00,117.838,117.838,117.799,117.815,271200000.0
2006-11-09 07:19:00,117.832,117.843,117.832,117.843,139099999.0
2006-11-09 07:20:00,117.845,117.852,117.837,117.852,204700002.0
2006-11-09 07:21:00,117.841,117.858,117.832,117.858,195400002.0
2006-11-09 07:22:00,117.83,117.851,117.817,117.851,257999995.0
2006-11-09 07:23:00,117.86,117.864,117.855,117.859,198200002.0
2006-11-09 07:24:00,117.852,117.855,117.831,117.855,332100009.0
2006-11-09 07:25:00,117.851,117.851,117.822,117.833,258700000.0
2006-11-09 07:26:00,117.81,117.857,117.798,117.847,195399996.0
2006-11-09 07:27:00,117.85,117.855,117.845,117.85,442400008.0
2006-11-09 07:28:00,117.812,117.848,117.812,117.838,157300002.0
2006-11-09 07:29:00,117.833,117.849,117.826,117.845,436099998.0
2006-11-09 07:30:00,117.833,117.847,117.829,117.839,151400003.0
2006-11-09 07:31:00,117.857,117.857,117.847,117.856,164100000.0
2006-11-09 07:32:00,117.846,117.846,117.814,117.843,420199994.0
2006-11-09 07:33:00,117.843,117.849,117.812,117.818,377900002.0
2006-11-09 07:34:00,117.829,117.839,117.803,117.839,305400004.0
2006-11-09 07:35:00,117.822,117.832,117.809,117.809,268000004.0
2006-11-09 07:36:00,117.822,117.835,117.808,117.81,318900000.0
2006-11-09 07:37:00,117.818,117.828,117.809,117.82,401600008.0
2006-11-09 07:38:00,117.845,117.845,117.805,117.83,264900006.0
2006-11-09 07:39:00,117.843,117.854,117.831,117.85,235700004.0
2006-11-09 07:40:00,117.845,117.845,117.816,117.816,229600006.0
2006-11-09 07:41:00,117.817,117.864,117.81,117.864,309599992.0
2006-11-09 07:42:00,117.843,117.843,117.819,117.84,255900000.0
2006-11-09 07:43:00,117.822,117.848,117.816,117.848,139300003.0
2006-11-09 07:44:00,117.818,117.856,117.818,117.851,269299995.0
2006-11-09 07:45:00,117.843,117.843,117.831,117.841,178300004.0
2006-11-09 07:46:00,117.851,117.851,117.802,117.816,311299998.0
2006-11-09 07:47:00,117.842,117.859,117.842,117.851,289199997.0
2006-11-09 07:48:00,117.855,117.855,117.815,117.815,344600006.0
2006-11-09 07:49:00,117.833,117.848,117.824,117.832,223399998.0
2006-11-09 07:50:00,117.823,117.846,117.818,117.843,208300004.0
2006-11-09 07:51:00,117.855,117.859,117.83,117.851,337299998.0
2006-11-09 07:52:00,117.838,117.867,117.833,117.866,182700001.0
2006-11-09 07:53:00,117.858,117.874,117.846,117.871,244400002.0
2006-11-09 07:54:00,117.873,117.878,117.859,117.867,209199999.0
2006-11-09 07:55:00,117.862,117.867,117.85,117.867,126000005.0
2006-11-09 07:56:00,117.853,117.865,117.834,117.864,358099999.0
2006-11-09 07:57:00,117.875,117.878,117.865,117.875,395200003.0
2006-11-09 07:58:00,117.868,117.868,117.848,117.861,174899999.0
2006-11-09 07:59:00,117.87,117.87,117.857,117.861,182600001.0
2006-11-09 08:00:00,117.872,117.887,117.872,117.885,246299995.0
2006-11-09 08:01:00,117.892,117.892,117.848,117.876,235199997.0
2006-11-09 08:02:00,117.875,117.895,117.875,117.895,140099998.0
2006-11-09 08:03:00,117.897,117.903,117.897,117.899,174399998.0
2006-11-09 08:04:00,117.893,117.901,117.883,117.898,268700008.0
2006-11-09 08:05:00,117.909,117.909,117.883,117.883,290300002.0
2006-11-09 08:06:00,117.888,117.895,117.888,117.888,333900007.0
2006-11-09 08:07:00,117.883,117.896,117.872,117.892,221700003.0
2006-11-09 08:08:00,117.888,117.888,117.867,117.869,241200000.0
2006-11-09 08:09:00,117.868,117.869,117.854,117.868,174500002.0
2006-11-09 08:10:00,117.857,117.867,117.854,117.867,256299998.0
2006-11-09 08:11:00,117.857,117.864,117.85,117.864,91400000.0
2006-11-09 08:12:00,117.866,117.869,117.844,117.862,320700003.0
2006-11-09 08:13:00,117.835,117.867,117.835,117.866,125000000.0
2006-11-09 08:14:00,117.856,117.856,117.845,117.845,222000002.0
2006-11-09 08:15:00,117.847,117.856,117.839,117.852,345400001.0
2006-11-09 08:16:00,117.848,117.855,117.841,117.855,199400001.0
2006-11-09 08:17:00,117.85,117.86,117.844,117.857,332300002.0
2006-11-09 08:18:00,117.841,117.869,117.841,117.866,282099995.0
2006-11-09 08:19:00,117.845,117.869,117.843,117.869,297800003.0
2006-11-09 08:20:00,117.865,117.867,117.86,117.861,227299993.0
2006-11-09 08:21:00,117.858,117.861,117.826,117.849,204500003.0
2006-11-09 08:22:00,117.855,117.864,117.831,117.851,124500002.0
2006-11-09 08:23:00,117.862,117.867,117.854,117.857,236200001.0
2006-11-09 08:24:00,117.871,117.871,117.854,117.863,452099997.0
2006-11-09 08:25:00,117.868,117.872,117.858,117.86,318300000.0
2006-11-09 08:26:00,117.852,117.852,117.843,117.847,245600006.0
2006-11-09 08:27:00,117.866,117.875,117.854,117.868,174199999.0
2006-11-09 08:28:00,117.856,117.86,117.851,117.86,321700004.0
2006-11-09 08:29:00,117.827,117.866,117.826,117.866,189700002.0
2006-11-09 08:30:00,117.85,117.86,117.839,117.842,211399997.0
2006-11-09 08:31:00,117.861,117.861,117.835,117.851,365899999.0
2006-11-09 08:32:00,117.86,117.861,117.852,117.852,118099996.0
2006-11-09 08:33:00,117.852,117.854,117.828,117.828,314700003.0
2006-11-09 08:34:00,117.841,117.845,117.838,117.838,138400002.0
2006-11-09 08:35:00,117.84,117.84,117.828,117.833,193800001.0
2006-11-09 08:36:00,117.836,117.842,117.833,117.835,223400000.0
2006-11-09 08:37:00,117.833,117.846,117.829,117.836,231299995.0
2006-11-09 08:38:00,117.839,117.841,117.832,117.838,260900004.0
2006-11-09 08:39:00,117.836,117.836,117.796,117.802,251100002.0
2006-11-09 08:40:00,117.822,117.831,117.811,117.826,353299998.0
2006-11-09 08:41:00,117.826,117.827,117.808,117.826,287700004.0
2006-11-09 08:42:00,117.817,117.821,117.794,117.821,188700006.0
2006-11-09 08:43:00,117.824,117.824,117.798,117.807,139300004.0
2006-11-09 08:44:00,117.814,117.816,117.787,117.812,273799999.0
2006-11-09 08:45:00,117.796,117.837,117.785,117.835,409700000.0
2006-11-09 08:46:00,117.82,117.82,117.797,117.812,156500003.0
2006-11-09 08:47:00,117.83,117.849,117.819,117.847,251100003.0
2006-11-09 08:48:00,117.852,117.852,117.835,117.845,237799999.0
2006-11-09 08:49:00,117.851,117.851,117.814,117.831,170199998.0
2006-11-09 08:50:00,117.835,117.838,117.825,117.831,213499996.0
2006-11-09 08:51:00,117.833,117.834,117.807,117.827,360899998.0
2006-11-09 08:52:00,117.834,117.837,117.826,117.83,244200002.0
2006-11-09 08:53:00,117.825,117.836,117.819,117.819,238299999.0
2006-11-09 08:54:00,117.817,117.828,117.772,117.828,292500001.0
2006-11-09 08:55:00,117.835,117.865,117.835,117.859,135400003.0
2006-11-09 08:56:00,117.85,117.85,117.825,117.832,174699999.0
2006-11-09 08:57:00,117.851,117.866,117.847,117.863,150400000.0
2006-11-09 08:58:00,117.868,117.881,117.868,117.875,233199998.0
2006-11-09 08:59:00,117.877,117.889,117.877,117.884,143699997.0
2006-11-09 09:00:00,117.876,117.88,117.853,117.856,237100000.0
2006-11-09 09:01:00,117.852,117.861,117.84,117.851,196299999.0
2006-11-09 09:02:00,117.853,117.853,117.834,117.838,144600001.0
2006-11-09 09:03:00,117.863,117.863,117.842,117.842,203300000.0
2006-11-09 09:04:00,117.823,117.844,117.814,117.844,445699992.0
2006-11-09 09:05:00,117.849,117.857,117.83,117.835,296900009.0
2006-11-09 09:06:00,117.842,117.85,117.842,117.847,241600004.0
2006-11-09 09:07:00,117.835,117.855,117.83,117.853,232500005.0
2006-11-09 09:08:00,117.854,117.858,117.827,117.858,270299995.0
2006-11-09 09:09:00,117.859,117.859,117.839,117.854,248200006.0
2006-11-09 09:10:00,117.845,117.86,117.845,117.846,298199995.0
2006-11-09 09:11:00,117.846,117.855,117.838,117.851,289399999.0
2006-11-09 09:12:00,117.84,117.854,117.834,117.854,394999996.0
2006-11-09 09:13:00,117.85,117.85,117.832,117.835,245400001.0
2006-11-09 09:14:00,117.842,117.852,117.841,117.852,56999998.0
2006-11-09 09:15:00,117.846,117.86,117.838,117.86,302500003.0
2006-11-09 09:16:00,117.847,117.85,117.841,117.85,184699995.0
2006-11-09 09:17:00,117.848,117.859,117.836,117.852,154299999.0
2006-11-09 09:18:00,117.855,117.865,117.836,117.853,322400002.0
2006-11-09 09:19:00,117.855,117.855,117.842,117.842,131699999.0
2006-11-09 09:20:00,117.844,117.857,117.844,117.848,46000000.0
2006-11-09 09:21:00,117.841,117.854,117.825,117.84,348400002.0
2006-11-09 09:22:00,117.839,117.839,117.813,117.813,226400000.0
2006-11-09 09:23:00,117.804,117.808,117.786,117.786,326799998.0
2006-11-09 09:24:00,117.792,117.806,117.78,117.8,201600002.0
2006-11-09 09:25:00,117.805,117.811,117.801,117.801,329300001.0
2006-11-09 09:26:00,117.8,117.8,117.788,117.789,187800001.0
2006-11-09 09:27:00,117.786,117.794,117.777,117.777,240099999.0
2006-11-09 09:28:00,117.766,117.777,117.758,117.769,263400006.0
2006-11-09 09:29:00,117.767,117.767,117.75,117.753,343899996.0
2006-11-09 09:30:00,117.764,117.773,117.762,117.77,308599999.0
2006-11-09 09:31:00,117.773,117.778,117.765,117.766,329999995.0
2006-11-09 09:32:00,117.78,117.783,117.767,117.776,192799999.0
2006-11-09 09:33:00,117.767,117.795,117.767,117.795,274599999.0
2006-11-09 09:34:00,117.802,117.813,117.796,117.813,232700003.0
2006-11-09 09:35:00,117.812,117.812,117.784,117.787,234899999.0
2006-11-09 09:36:00,117.794,117.824,117.794,117.818,201100001.0
2006-11-09 09:37:00,117.828,117.829,117.816,117.821,145699996.0
2006-11-09 09:38:00,117.811,117.811,117.783,117.788,284099999.0
2006-11-09 09:39:00,117.78,117.78,117.766,117.766,146699997.0
2006-11-09 09:40:00,117.775,117.782,117.765,117.782,250499998.0
2006-11-09 09:41:00,117.781,117.792,117.777,117.792,281000002.0
2006-11-09 09:42:00,117.793,117.797,117.79,117.797,185699996.0
2006-11-09 09:43:00,117.801,117.801,117.784,117.799,235300000.0
2006-11-09 09:44:00,117.809,117.815,117.807,117.807,230600000.0
2006-11-09 09:45:00,117.808,117.82,117.8,117.82,139899996.0
2006-11-09 09:46:00,117.826,117.832,117.822,117.831,206300005.0
2006-11-09 09:47:00,117.819,117.819,117.778,117.785,161000002.0
2006-11-09 09:48:00,117.806,117.812,117.796,117.805,299899998.0
2006-11-09 09:49:00,117.785,117.802,117.785,117.802,206800000.0
2006-11-09 09:50:00,117.803,117.804,117.795,117.801,166500002.0
2006-11-09 09:51:00,117.811,117.815,117.801,117.815,281999998.0
2006-11-09 09:52:00,117.807,117.807,117.794,117.798,235499997.0
2006-11-09 09:53:00,117.797,117.803,117.797,117.8,142900004.0
2006-11-09 09:54:00,117.784,117.799,117.784,117.788,172200005.0
2006-11-09 09:55:00,117.788,117.788,117.777,117.777,53200002.0
2006-11-09 09:56:00,117.77,117.782,117.765,117.782,227099999.0
2006-11-09 09:57:00,117.778,117.782,117.765,117.77,129400001.0
2006-11-09 09:58:00,117.77,117.77,117.743,117.743,356000005.0
2006-11-09 09:59:00,117.743,117.757,117.743,117.755,173499996.0
2006-11-09 10:00:00,117.755,117.762,117.747,117.755,318100004.0
2006-11-09 10:01:00,117.76,117.76,117.746,117.754,141299999.0
2006-11-09 10:02:00,117.76,117.76,117.728,117.746,205699997.0
2006-11-09 10:03:00,117.758,117.759,117.736,117.736,141200000.0
2006-11-09 10:04:00,117.735,117.749,117.735,117.74,226499998.0
2006-11-09 10:05:00,117.74,117.741,117.728,117.732,272500004.0
2006-11-09 10:06:00,117.728,117.729,117.726,117.729,182399999.0
2006-11-09 10:07:00,117.726,117.74,117.725,117.74,333900009.0
2006-11-09 10:08:00,117.736,117.736,117.715,117.732,152499999.0
2006-11-09 10:09:00,117.743,117.743,117.732,117.732,302300003.0
2006-11-09 10:10:00,117.733,117.74,117.727,117.737,301000000.0
2006-11-09 10:11:00,117.743,117.743,117.722,117.722,95000000.0
2006-11-09 10:12:00,117.717,117.717,117.704,117.714,315900002.0
2006-11-09 10:13:00,117.712,117.713,117.699,117.703,290899995.0
2006-11-09 10:14:00,117.697,117.709,117.694,117.707,257799997.0
2006-11-09 10:15:00,117.705,117.717,117.682,117.717,326700004.0
2006-11-09 10:16:00,117.725,117.727,117.713,117.725,317100006.0
2006-11-09 10:17:00,117.727,117.731,117.725,117.728,260200001.0
2006-11-09 10:18:00,117.733,117.733,117.715,117.727,335400000.0
2006-11-09 10:19:00,117.719,117.731,117.685,117.711,208000001.0
2006-11-09 10:20:00,117.708,117.731,117.688,117.708,209099996.0
2006-11-09 10:21:00,117.714,117.737,117.709,117.733,320899998.0
2006-11-09 10:22:00,117.742,117.754,117.702,117.754,279200002.0
2006-11-09 10:23:00,117.737,117.758,117.726,117.758,200199999.0
2006-11-09 10:24:00,117.759,117.77,117.734,117.763,288500000.0
2006-11-09 10:25:00,117.769,117.769,117.753,117.757,178099998.0
2006-11-09 10:26:00,117.751,117.751,117.742,117.747,132899999.0
2006-11-09 10:27:00,117.733,117.738,117.709,117.738,223900002.0
2006-11-09 10:28:00,117.74,117.745,117.716,117.731,315899998.0
2006-11-09 10:29:00,117.729,117.741,117.727,117.736,205900001.0
2006-11-09 10:30:00,117.747,117.752,117.741,117.741,287099998.0
2006-11-09 10:31:00,117.753,117.753,117.734,117.737,195599999.0
2006-11-09 10:32:00,117.735,117.753,117.735,117.753,203700004.0
2006-11-09 10:33:00,117.748,117.748,117.742,117.742,51599998.0
2006-11-09 10:34:00,117.741,117.751,117.741,117.748,258900000.0
2006-11-09 10:35:00,117.749,117.752,117.738,117.752,133800001.0
2006-11-09 10:36:00,117.75,117.76,117.736,117.739,389299995.0
2006-11-09 10:37:00,117.729,117.755,117.726,117.755,318899996.0
2006-11-09 10:38:00,117.755,117.755,117.748,117.752,256799998.0
2006-11-09 10:39:00,117.768,117.77,117.743,117.759,122700000.0
2006-11-09 10:40:00,117.76,117.767,117.76,117.762,239599998.0
2006-11-09 10:41:00,117.763,117.763,117.757,117.76,103099999.0
2006-11-09 10:42:00,117.77,117.779,117.767,117.775,228500002.0
2006-11-09 10:43:00,117.774,117.78,117.771,117.771,293899997.0
2006-11-09 10:44:00,117.756,117.766,117.735,117.759,333700004.0
2006-11-09 10:45:00,117.77,117.779,117.76,117.779,248799998.0
2006-11-09 10:46:00,117.779,117.784,117.738,117.753,485700012.0
2006-11-09 10:47:00,117.782,117.782,117.765,117.765,98899998.0
2006-11-09 10:48:00,117.768,117.777,117.738,117.738,232299998.0
2006-11-09 10:49:00,117.76,117.765,117.76,117.765,282899999.0
2006-11-09 10:50:00,117.758,117.758,117.736,117.741,284400003.0
2006-11-09 10:51:00,117.737,117.748,117.73,117.743,126800001.0
2006-11-09 10:52:00,117.748,117.754,117.745,117.745,197000001.0
2006-11-09 10:53:00,117.733,117.735,117.717,117.735,86299998.0
2006-11-09 10:54:00,117.756,117.769,117.756,117.762,120000002.0
2006-11-09 10:55:00,117.753,117.77,117.753,117.754,251599998.0
2006-11-09 10:56:00,117.757,117.77,117.756,117.77,416100005.0
2006-11-09 10:57:00,117.767,117.769,117.754,117.754,230600003.0
2006-11-09 10:58:00,117.705,117.763,117.702,117.763,294600001.0
2006-11-09 10:59:00,117.76,117.773,117.75,117.761,161100003.0
2006-11-09 11:00:00,117.761,117.765,117.746,117.765,292999997.0
2006-11-09 11:01:00,117.775,117.791,117.775,117.787,213800004.0
2006-11-09 11:02:00,117.768,117.788,117.74,117.787,341199997.0
2006-11-09 11:03:00,117.773,117.786,117.762,117.777,305100001.0
2006-11-09 11:04:00,117.773,117.773,117.756,117.76,213700002.0
2006-11-09 11:05:00,117.761,117.78,117.759,117.759,438700008.0
2006-11-09 11:06:00,117.777,117.777,117.762,117.762,230300000.0
2006-11-09 11:07:00,117.751,117.755,117.75,117.755,120999998.0
2006-11-09 11:08:00,117.757,117.762,117.749,117.762,144200003.0
2006-11-09 11:09:00,117.765,117.768,117.759,117.768,217400002.0
2006-11-09 11:10:00,117.77,117.77,117.762,117.768,232600000.0
2006-11-09 11:11:00,117.768,117.768,117.741,117.755,248300002.0
2006-11-09 11:12:00,117.765,117.773,117.758,117.773,119800000.0
2006-11-09 11:13:00,117.772,117.778,117.771,117.778,247099998.0
2006-11-09 11:14:00,117.785,117.802,117.785,117.789,239500000.0
2006-11-09 11:15:00,117.778,117.783,117.775,117.783,125100001.0
2006-11-09 11:16:00,117.782,117.782,117.772,117.779,104900000.0
2006-11-09 11:17:00,117.78,117.781,117.766,117.781,132499997.0
2006-11-09 11:18:00,117.783,117.792,117.777,117.792,144000000.0
2006-11-09 11:19:00,117.783,117.783,117.774,117.78,358300000.0
2006-11-09 11:20:00,117.787,117.794,117.783,117.789,293300003.0
2006-11-09 11:21:00,117.787,117.791,117.783,117.783,138300000.0
2006-11-09 11:22:00,117.787,117.817,117.787,117.804,320400002.0
2006-11-09 11:23:00,117.81,117.818,117.809,117.809,103800003.0
2006-11-09 11:24:00,117.803,117.815,117.803,117.808,180999997.0
2006-11-09 11:25:00,117.807,117.823,117.807,117.818,299600001.0
2006-11-09 11:26:00,117.817,117.817,117.808,117.808,119999998.0
2006-11-09 11:27:00,117.819,117.823,117.813,117.823,123200001.0
2006-11-09 11:28:00,117.82,117.82,117.804,117.804,125200000.0
2006-11-09 11:29:00,117.814,117.824,117.814,117.817,172199999.0
2006-11-09 11:30:00,117.822,117.829,117.801,117.817,125599998.0
2006-11-09 11:31:00,117.828,117.83,117.818,117.82,121500000.0
2006-11-09 11:32:00,117.82,117.831,117.815,117.821,298700001.0
2006-11-09 11:33:00,117.831,117.831,117.826,117.828,191700001.0
2006-11-09 11:34:00,117.818,117.821,117.8,117.81,237899998.0
2006-11-09 11:35:00,117.837,117.837,117.82,117.82,112299997.0
2006-11-09 11:36:00,117.803,117.813,117.801,117.813,130700005.0
2006-11-09 11:37:00,117.81,117.81,117.79,117.803,202600004.0
2006-11-09 11:38:00,117.792,117.792,117.763,117.774,154099997.0
2006-11-09 11:39:00,117.799,117.812,117.795,117.812,116700002.0
2006-11-09 11:40:00,117.809,117.814,117.806,117.81,237300006.0
2006-11-09 11:41:00,117.801,117.81,117.8,117.806,270700004.0
2006-11-09 11:42:00,117.798,117.816,117.784,117.816,226599995.0
2006-11-09 11:43:00,117.815,117.815,117.798,117.798,103800000.0
2006-11-09 11:44:00,117.805,117.811,117.787,117.805,217099998.0
2006-11-09 11:45:00,117.803,117.817,117.799,117.817,254400001.0
2006-11-09 11:46:00,117.802,117.816,117.801,117.809,353799992.0
2006-11-09 11:47:00,117.816,117.821,117.813,117.815,106100000.0
2006-11-09 11:48:00,117.817,117.823,117.807,117.823,252299998.0
2006-11-09 11:49:00,117.828,117.835,117.824,117.83,98300001.0
2006-11-09 11:50:00,117.837,117.845,117.807,117.843,389600004.0
2006-11-09 11:51:00,117.847,117.854,117.84,117.854,313499998.0
2006-11-09 11:52:00,117.862,117.862,117.847,117.855,361499996.0
2006-11-09 11:53:00,117.86,117.866,117.856,117.856,267299999.0
2006-11-09 11:54:00,117.852,117.853,117.842,117.853,305800002.0
2006-11-09 11:55:00,117.852,117.86,117.846,117.848,338100002.0
2006-11-09 11:56:00,117.841,117.841,117.83,117.83,313200001.0
2006-11-09 11:57:00,117.835,117.845,117.817,117.818,252200002.0
2006-11-09 11:58:00,117.819,117.842,117.811,117.842,288600006.0
2006-11-09 11:59:00,117.844,117.866,117.844,117.866,248000005.0
2006-11-09 12:00:00,117.869,117.922,117.869,117.921,208400002.0
2006-11-09 12:01:00,117.927,117.929,117.893,117.893,247999999.0
2006-11-09 12:02:00,117.902,117.918,117.902,117.918,278700004.0
2006-11-09 12:03:00,117.932,117.932,117.915,117.915,128000000.0
2006-11-09 12:04:00,117.923,117.923,117.912,117.916,221599998.0
2006-11-09 12:05:00,117.915,117.915,117.903,117.913,252200001.0
2006-11-09 12:06:00,117.911,117.916,117.904,117.91,371399999.0
2006-11-09 12:07:00,117.914,117.922,117.905,117.922,313300004.0
2006-11-09 12:08:00,117.933,117.933,117.903,117.912,280200000.0
2006-11-09 12:09:00,117.931,117.946,117.93,117.94,419300011.0
2006-11-09 12:10:00,117.942,117.942,117.938,117.94,88800000.0
2006-11-09 12:11:00,117.947,117.962,117.944,117.958,281900000.0
2006-11-09 12:12:00,117.963,117.963,117.942,117.957,258799998.0
2006-11-09 12:13:00,117.961,117.961,117.943,117.945,221599999.0
2006-11-09 12:14:00,117.94,117.94,117.898,117.907,171700001.0
2006-11-09 12:15:00,117.942,117.942,117.93,117.93,152299999.0
2006-11-09 12:16:00,117.924,117.929,117.912,117.912,256299994.0
2006-11-09 12:17:00,117.894,117.918,117.894,117.897,415300003.0
2006-11-09 12:18:00,117.917,117.928,117.917,117.928,74799998.0
2006-11-09 12:19:00,117.928,117.933,117.925,117.928,269899998.0
2006-11-09 12:20:00,117.919,117.926,117.91,117.917,168300001.0
2006-11-09 12:21:00,117.915,117.922,117.907,117.922,189900001.0
2006-11-09 12:22:00,117.916,117.928,117.904,117.921,248000000.0
2006-11-09 12:23:00,117.921,117.935,117.921,117.927,230500006.0
2006-11-09 12:24:00,117.923,117.938,117.916,117.932,203799996.0
2006-11-09 12:25:00,117.926,117.93,117.9,117.901,290999998.0
2006-11-09 12:26:00,117.932,117.942,117.925,117.942,228199998.0
2006-11-09 12:27:00,117.924,117.934,117.908,117.934,316699997.0
2006-11-09 12:28:00,117.932,117.933,117.93,117.93,206099997.0
2006-11-09 12:29:00,117.937,117.938,117.925,117.928,169200002.0
2006-11-09 12:30:00,117.932,117.934,117.922,117.922,353900007.0
2006-11-09 12:31:00,117.919,117.924,117.899,117.924,272599996.0
2006-11-09 12:32:00,117.926,117.929,117.916,117.916,244699998.0
2006-11-09 12:33:00,117.916,117.927,117.9,117.927,109400002.0
2006-11-09 12:34:00,117.932,117.948,117.927,117.941,166699999.0
2006-11-09 12:35:00,117.938,117.938,117.903,117.936,196900002.0
2006-11-09 12:36:00,117.915,117.931,117.902,117.922,241200000.0
2006-11-09 12:37:00,117.926,117.928,117.897,117.916,183900001.0
2006-11-09 12:38:00,117.918,117.921,117.914,117.918,84899998.0
2006-11-09 12:39:00,117.928,117.931,117.916,117.92,249000001.0
2006-11-09 12:40:00,117.918,117.938,117.918,117.927,165500000.0
2006-11-09 12:41:00,117.905,117.934,117.905,117.921,239900003.0
2006-11-09 12:42:00,117.92,117.928,117.904,117.925,191399997.0
2006-11-09 12:43:00,117.93,117.932,117.928,117.93,195099999.0
2006-11-09 12:44:00,117.93,117.941,117.922,117.922,335400000.0
2006-11-09 12:45:00,117.934,117.942,117.931,117.937,306300004.0
2006-11-09 12:46:00,117.925,117.94,117.91,117.928,276800001.0
2006-11-09 12:47:00,117.931,117.931,117.913,117.913,534899994.0
2006-11-09 12:48:00,117.913,117.913,117.875,117.909,413400002.0
2006-11-09 12:49:00,117.914,117.922,117.912,117.919,548299993.0
2006-11-09 12:50:00,117.908,117.916,117.902,117.915,307899998.0
2006-11-09 12:51:00,117.883,117.914,117.879,117.913,426600006.0
2006-11-09 12:52:00,117.905,117.905,117.892,117.893,168500000.0
2006-11-09 12:53:00,117.885,117.892,117.878,117.892,237499992.0
2006-11-09 12:54:00,117.894,117.914,117.894,117.904,245299996.0
2006-11-09 12:55:00,117.925,117.944,117.925,117.934,233800004.0
2006-11-09 12:56:00,117.937,117.943,117.937,117.943,87800001.0
2006-11-09 12:57:00,117.939,117.941,117.931,117.933,192200001.0
2006-11-09 12:58:00,117.937,117.949,117.928,117.932,286299993.0
2006-11-09 12:59:00,117.935,117.935,117.911,117.933,345899997.0
2006-11-09 13:00:00,117.933,117.938,117.923,117.938,187100003.0
2006-11-09 13:01:00,117.944,117.966,117.944,117.961,247999997.0
2006-11-09 13:02:00,118.0,118.078,118.0,118.071,174000003.0
2006-11-09 13:03:00,118.06,118.124,118.057,118.114,356900004.0
2006-11-09 13:04:00,118.106,118.126,118.106,118.112,308899999.0
2006-11-09 13:05:00,118.105,118.114,118.101,118.101,247400000.0
2006-11-09 13:06:00,118.101,118.106,118.084,118.106,192600003.0
2006-11-09 13:07:00,118.111,118.111,118.076,118.095,269800002.0
2006-11-09 13:08:00,118.11,118.11,118.097,118.1,140799996.0
2006-11-09 13:09:00,118.098,118.104,118.091,118.098,182100001.0
2006-11-09 13:10:00,118.086,118.086,118.061,118.073,262500004.0
2006-11-09 13:11:00,118.061,118.067,118.053,118.067,249199998.0
2006-11-09 13:12:00,118.063,118.076,118.063,118.076,148099996.0
2006-11-09 13:13:00,118.077,118.077,118.036,118.04,217400003.0
2006-11-09 13:14:00,118.054,118.057,118.042,118.042,236000000.0
2006-11-09 13:15:00,118.048,118.095,118.048,118.088,234999995.0
2006-11-09 13:16:00,118.068,118.084,118.066,118.075,80099998.0
2006-11-09 13:17:00,118.073,118.081,118.073,118.077,170800003.0
2006-11-09 13:18:00,118.082,118.082,118.064,118.067,74599998.0
2006-11-09 13:19:00,118.056,118.066,118.031,118.066,46900001.0
2006-11-09 13:20:00,118.087,118.1,118.068,118.076,244799999.0
2006-11-09 13:21:00,118.084,118.091,118.076,118.089,107699997.0
2006-11-09 13:22:00,118.085,118.104,118.085,118.095,298600001.0
2006-11-09 13:23:00,118.088,118.099,118.084,118.099,263300001.0
2006-11-09 13:24:00,118.102,118.146,118.099,118.141,146400003.0
2006-11-09 13:25:00,118.148,118.15,118.138,118.15,132399996.0
2006-11-09 13:26:00,118.147,118.148,118.138,118.138,96500002.0
2006-11-09 13:27:00,118.129,118.129,118.11,118.11,131199999.0
2006-11-09 13:28:00,118.113,118.113,118.099,118.111,162500001.0
2006-11-09 13:29:00,118.107,118.107,118.075,118.077,244699996.0
2006-11-09 13:30:00,118.07,118.078,118.064,118.067,201499999.0
2006-11-09 13:31:00,118.059,118.059,118.042,118.049,149899999.0
2006-11-09 13:32:00,118.06,118.08,118.06,118.068,373799998.0
2006-11-09 13:33:00,118.07,118.074,118.057,118.07,351299993.0
2006-11-09 13:34:00,118.069,118.088,118.068,118.079,291299999.0
2006-11-09 13:35:00,118.071,118.071,118.065,118.069,238199998.0
2006-11-09 13:36:00,118.068,118.075,118.068,118.075,315700001.0
2006-11-09 13:37:00,118.075,118.075,118.062,118.067,126400002.0
2006-11-09 13:38:00,118.056,118.069,118.045,118.054,195100003.0
2006-11-09 13:39:00,118.047,118.05,118.033,118.05,71000001.0
2006-11-09 13:40:00,118.063,118.069,118.025,118.052,323900000.0
2006-11-09 13:41:00,118.046,118.046,118.025,118.045,302599999.0
2006-11-09 13:42:00,118.05,118.051,118.039,118.051,226800000.0
2006-11-09 13:43:00,118.055,118.055,118.047,118.055,97300003.0
2006-11-09 13:44:00,118.055,118.072,118.031,118.072,488300001.0
2006-11-09 13:45:00,118.075,118.075,118.052,118.064,206899999.0
2006-11-09 13:46:00,118.067,118.076,118.052,118.052,282400001.0
2006-11-09 13:47:00,118.062,118.064,118.043,118.053,225200002.0
2006-11-09 13:48:00,118.057,118.065,118.053,118.064,96600001.0
2006-11-09 13:49:00,118.046,118.067,118.045,118.063,186200003.0
2006-11-09 13:50:00,118.064,118.064,118.051,118.055,348900007.0
2006-11-09 13:51:00,118.056,118.056,118.039,118.047,263100004.0
2006-11-09 13:52:00,118.034,118.068,118.034,118.061,226499999.0
2006-11-09 13:53:00,118.06,118.069,118.024,118.054,372099995.0
2006-11-09 13:54:00,118.065,118.074,118.035,118.068,197199994.0
2006-11-09 13:55:00,118.067,118.067,118.037,118.057,165000001.0
2006-11-09 13:56:00,118.066,118.09,118.066,118.09,405600004.0
2006-11-09 13:57:00,118.095,118.105,118.083,118.101,251000003.0
2006-11-09 13:58:00,118.102,118.122,118.102,118.122,288200000.0
2006-11-09 13:59:00,118.112,118.127,118.108,118.108,270899997.0
2006-11-09 14:00:00,118.094,118.105,118.09,118.103,335500001.0
2006-11-09 14:01:00,118.103,118.113,118.096,118.1,294699999.0
2006-11-09 14:02:00,118.098,118.106,118.09,118.094,161400001.0
2006-11-09 14:03:00,118.089,118.091,118.077,118.077,113000000.0
2006-11-09 14:04:00,118.081,118.085,118.075,118.085,260400001.0
2006-11-09 14:05:00,118.084,118.084,118.071,118.079,252399999.0
2006-11-09 14:06:00,118.088,118.091,118.083,118.086,153499997.0
2006-11-09 14:07:00,118.09,118.099,118.09,118.091,281100004.0
2006-11-09 14:08:00,118.089,118.102,118.084,118.089,278100002.0
2006-11-09 14:09:00,118.082,118.086,118.072,118.077,347200005.0
2006-11-09 14:10:00,118.098,118.1,118.088,118.094,275300004.0
2006-11-09 14:11:00,118.083,118.083,118.072,118.078,221700005.0
2006-11-09 14:12:00,118.083,118.107,118.083,118.107,181400001.0
2006-11-09 14:13:00,118.119,118.125,118.112,118.112,211100001.0
2006-11-09 14:14:00,118.121,118.121,118.098,118.1,158300002.0
2006-11-09 14:15:00,118.109,118.128,118.109,118.128,356299996.0
2006-11-09 14:16:00,118.127,118.139,118.118,118.125,150299997.0
2006-11-09 14:17:00,118.119,118.119,118.109,118.115,220300003.0
2006-11-09 14:18:00,118.106,118.116,118.097,118.116,228100005.0
2006-11-09 14:19:00,118.122,118.122,118.115,118.119,80900003.0
2006-11-09 14:20:00,118.113,118.113,118.099,118.105,141200001.0
2006-11-09 14:21:00,118.092,118.107,118.09,118.095,380100000.0
2006-11-09 14:22:00,118.106,118.107,118.091,118.091,173400005.0
2006-11-09 14:23:00,118.094,118.094,118.077,118.083,473600003.0
2006-11-09 14:24:00,118.08,118.095,118.068,118.068,383299991.0
2006-11-09 14:25:00,118.088,118.088,118.067,118.067,283899995.0
2006-11-09 14:26:00,118.096,118.1,118.089,118.089,146600002.0
2006-11-09 14:27:00,118.089,118.107,118.089,118.107,314500003.0
2006-11-09 14:28:00,118.11,118.11,118.099,118.105,251900002.0
2006-11-09 14:29:00,118.098,118.098,118.084,118.098,112399999.0
2006-11-09 14:30:00,118.102,118.108,118.097,118.106,330899997.0
2006-11-09 14:31:00,118.102,118.133,118.095,118.133,247000001.0
2006-11-09 14:32:00,118.141,118.141,118.128,118.137,298000005.0
2006-11-09 14:33:00,118.127,118.135,118.127,118.127,145000000.0
2006-11-09 14:34:00,118.13,118.14,118.13,118.133,203900002.0
2006-11-09 14:35:00,118.131,118.148,118.13,118.145,232800001.0
2006-11-09 14:36:00,118.152,118.165,118.152,118.165,215400000.0
2006-11-09 14:37:00,118.162,118.163,118.158,118.163,85900000.0
2006-11-09 14:38:00,118.153,118.167,118.153,118.167,97199997.0
2006-11-09 14:39:00,118.177,118.184,118.17,118.172,130399998.0
2006-11-09 14:40:00,118.171,118.171,118.138,118.14,264699999.0
2006-11-09 14:41:00,118.141,118.16,118.141,118.16,162899998.0
2006-11-09 14:42:00,118.163,118.17,118.145,118.16,187299997.0
2006-11-09 14:43:00,118.177,118.18,118.173,118.18,304599996.0
2006-11-09 14:44:00,118.187,118.189,118.17,118.18,160199995.0
2006-11-09 14:45:00,118.181,118.184,118.178,118.18,306900003.0
2006-11-09 14:46:00,118.178,118.178,118.171,118.173,210099999.0
2006-11-09 14:47:00,118.17,118.174,118.158,118.158,233999998.0
2006-11-09 14:48:00,118.148,118.153,118.134,118.139,309700005.0
2006-11-09 14:49:00,118.137,118.137,118.125,118.134,358399986.0
2006-11-09 14:50:00,118.12,118.12,118.096,118.096,194300001.0
2006-11-09 14:51:00,118.094,118.094,118.079,118.081,155900003.0
2006-11-09 14:52:00,118.078,118.078,118.055,118.061,195900002.0
2006-11-09 14:53:00,118.06,118.062,118.054,118.062,279000000.0
2006-11-09 14:54:00,118.065,118.066,118.058,118.065,205499995.0
2006-11-09 14:55:00,118.068,118.073,118.062,118.07,239199999.0
2006-11-09 14:56:00,118.076,118.078,118.076,118.078,106199999.0
2006-11-09 14:57:00,118.082,118.082,118.071,118.082,114600001.0
2006-11-09 14:58:00,118.08,118.08,118.057,118.075,263500002.0
2006-11-09 14:59:00,118.079,118.081,118.072,118.078,135600003.0
2006-11-09 15:00:00,118.077,118.077,118.062,118.062,191100001.0
2006-11-09 15:01:00,118.07,118.072,118.01,118.048,144200003.0
2006-11-09 15:02:00,118.072,118.085,118.071,118.085,166499998.0
2006-11-09 15:03:00,118.1,118.11,118.1,118.105,211299996.0
2006-11-09 15:04:00,118.108,118.112,118.098,118.105,253199999.0
2006-11-09 15:05:00,118.122,118.136,118.122,118.128,233899998.0
2006-11-09 15:06:00,118.124,118.145,118.124,118.145,157800002.0
2006-11-09 15:07:00,118.135,118.144,118.122,118.122,170999996.0
2006-11-09 15:08:00,118.117,118.122,118.113,118.116,153999999.0
2006-11-09 15:09:00,118.111,118.134,118.103,118.133,322199994.0
2006-11-09 15:10:00,118.14,118.149,118.12,118.12,343400000.0
2006-11-09 15:11:00,118.132,118.15,118.132,118.142,300299998.0
2006-11-09 15:12:00,118.143,118.143,118.131,118.131,53300000.0
2006-11-09 15:13:00,118.133,118.133,118.118,118.118,215400001.0
2006-11-09 15:14:00,118.113,118.121,118.107,118.121,192300007.0
2006-11-09 15:15:00,118.115,118.115,118.098,118.098,148500001.0
2006-11-09 15:16:00,118.111,118.122,118.111,118.122,23200000.0
2006-11-09 15:17:00,118.13,118.135,118.13,118.135,210900001.0
2006-11-09 15:18:00,118.131,118.131,118.108,118.108,219200003.0
2006-11-09 15:19:00,118.11,118.127,118.11,118.12,231899998.0
2006-11-09 15:20:00,118.12,118.127,118.112,118.123,331299999.0
2006-11-09 15:21:00,118.128,118.134,118.118,118.118,300500001.0
2006-11-09 15:22:00,118.12,118.138,118.12,118.137,212200000.0
2006-11-09 15:23:00,118.145,118.155,118.133,118.138,234000003.0
2006-11-09 15:24:00,118.14,118.14,118.127,118.131,311600005.0
2006-11-09 15:25:00,118.127,118.133,118.123,118.133,164300003.0
2006-11-09 15:26:00,118.132,118.132,118.113,118.117,259100009.0
2006-11-09 15:27:00,118.113,118.113,118.097,118.102,262600003.0
2006-11-09 15:28:00,118.104,118.108,118.082,118.082,261300001.0
2006-11-09 15:29:00,118.068,118.089,118.067,118.078,311499996.0
2006-11-09 15:30:00,118.122,118.201,118.122,118.201,220399997.0
2006-11-09 15:31:00,118.248,118.266,118.245,118.26,175500001.0
2006-11-09 15:32:00,118.258,118.269,118.201,118.201,290099997.0
2006-11-09 15:33:00,118.203,118.236,118.203,118.228,134200000.0
2006-11-09 15:34:00,118.213,118.259,118.204,118.259,166299995.0
2006-11-09 15:35:00,118.289,118.315,118.289,118.315,214400000.0
2006-11-09 15:36:00,118.338,118.367,118.338,118.367,285099995.0
2006-11-09 15:37:00,118.364,118.372,118.353,118.359,138300003.0
2006-11-09 15:38:00,118.382,118.425,118.382,118.425,375100004.0
2006-11-09 15:39:00,118.418,118.431,118.383,118.389,202200001.0
2006-11-09 15:40:00,118.387,118.387,118.367,118.374,175000003.0
2006-11-09 15:41:00,118.385,118.412,118.383,118.412,276000001.0
2006-11-09 15:42:00,118.433,118.525,118.433,118.523,318499998.0
2006-11-09 15:43:00,118.531,118.557,118.519,118.557,231599997.0
2006-11-09 15:44:00,118.563,118.565,118.55,118.55,214500004.0
2006-11-09 15:45:00,118.548,118.567,118.535,118.555,424100004.0
2006-11-09 15:46:00,118.562,118.569,118.553,118.553,457699995.0
2006-11-09 15:47:00,118.553,118.577,118.546,118.564,172399997.0
2006-11-09 15:48:00,118.576,118.576,118.514,118.514,505599998.0
2006-11-09 15:49:00,118.505,118.538,118.505,118.536,212999999.0
2006-11-09 15:50:00,118.537,118.541,118.489,118.503,245899996.0
2006-11-09 15:51:00,118.49,118.49,118.448,118.455,294500002.0
2006-11-09 15:52:00,118.462,118.476,118.462,118.468,192999997.0
2006-11-09 15:53:00,118.457,118.457,118.422,118.427,162800006.0
2006-11-09 15:54:00,118.442,118.442,118.44,118.44,115799999.0
2006-11-09 15:55:00,118.442,118.447,118.43,118.44,206999998.0
2006-11-09 15:56:00,118.43,118.447,118.43,118.447,169699997.0
2006-11-09 15:57:00,118.423,118.423,118.391,118.412,298999995.0
2006-11-09 15:58:00,118.414,118.422,118.397,118.415,263600000.0
2006-11-09 15:59:00,118.419,118.427,118.419,118.421,198200004.0
2006-11-09 16:00:00,118.427,118.43,118.417,118.43,408600004.0
2006-11-09 16:01:00,118.43,118.43,118.421,118.422,77400001.0
2006-11-09 16:02:00,118.422,118.424,118.401,118.407,98800002.0
2006-11-09 16:03:00,118.417,118.42,118.409,118.415,294999998.0
2006-11-09 16:04:00,118.402,118.402,118.385,118.388,296799999.0
2006-11-09 16:05:00,118.392,118.409,118.392,118.403,223200000.0
2006-11-09 16:06:00,118.395,118.395,118.364,118.383,265399998.0
2006-11-09 16:07:00,118.388,118.389,118.351,118.38,177199997.0
2006-11-09 16:08:00,118.38,118.38,118.359,118.362,86800002.0
2006-11-09 16:09:00,118.385,118.404,118.385,118.395,310199996.0
2006-11-09 16:10:00,118.402,118.402,118.391,118.392,215899999.0
2006-11-09 16:11:00,118.401,118.41,118.401,118.405,178099998.0
2006-11-09 16:12:00,118.402,118.407,118.394,118.405,71999998.0
2006-11-09 16:13:00,118.422,118.446,118.422,118.446,54100000.0
2006-11-09 16:14:00,118.448,118.448,118.42,118.426,144500001.0
2006-11-09 16:15:00,118.422,118.433,118.422,118.433,108500002.0
2006-11-09 16:16:00,118.431,118.431,118.416,118.425,339100004.0
2006-11-09 16:17:00,118.425,118.429,118.411,118.416,192700000.0
2006-11-09 16:18:00,118.42,118.429,118.418,118.426,281000002.0
2006-11-09 16:19:00,118.415,118.428,118.413,118.419,323600000.0
2006-11-09 16:20:00,118.421,118.421,118.405,118.411,270899996.0
2006-11-09 16:21:00,118.412,118.412,118.389,118.395,317299991.0
2006-11-09 16:22:00,118.398,118.407,118.398,118.405,141799999.0
2006-11-09 16:23:00,118.39,118.39,118.357,118.373,252499998.0
2006-11-09 16:24:00,118.362,118.37,118.356,118.37,231100000.0
2006-11-09 16:25:00,118.363,118.371,118.347,118.371,178700004.0
2006-11-09 16:26:00,118.36,118.369,118.352,118.363,301200003.0
2006-11-09 16:27:00,118.366,118.366,118.366,118.366,78799999.0
2006-11-09 16:28:00,118.37,118.376,118.358,118.364,293299997.0
2006-11-09 16:29:00,118.373,118.373,118.364,118.369,345000003.0
2006-11-09 16:30:00,118.378,118.385,118.357,118.368,192200000.0
2006-11-09 16:31:00,118.382,118.384,118.366,118.376,198400003.0
2006-11-09 16:32:00,118.374,118.384,118.373,118.384,244899998.0
2006-11-09 16:33:00,118.378,118.392,118.378,118.392,228400002.0
2006-11-09 16:34:00,118.392,118.392,118.384,118.387,311300006.0
2006-11-09 16:35:00,118.392,118.399,118.389,118.39,357999998.0
2006-11-09 16:36:00,118.387,118.389,118.367,118.377,269599999.0
2006-11-09 16:37:00,118.382,118.39,118.38,118.382,212600000.0
2006-11-09 16:38:00,118.385,118.385,118.38,118.385,63100001.0
2006-11-09 16:39:00,118.387,118.389,118.357,118.368,229499998.0
2006-11-09 16:40:00,118.377,118.384,118.372,118.381,239500008.0
2006-11-09 16:41:00,118.375,118.386,118.354,118.386,250700001.0
2006-11-09 16:42:00,118.379,118.379,118.369,118.369,68999999.0
2006-11-09 16:43:00,118.362,118.362,118.349,118.351,235999998.0
2006-11-09 16:44:00,118.348,118.363,118.334,118.334,323800007.0
2006-11-09 16:45:00,118.363,118.363,118.347,118.36,359400000.0
2006-11-09 16:46:00,118.362,118.37,118.361,118.367,143099996.0
2006-11-09 16:47:00,118.365,118.371,118.352,118.371,279499999.0
2006-11-09 16:48:00,118.372,118.372,118.361,118.368,97900001.0
2006-11-09 16:49:00,118.358,118.369,118.355,118.355,151100000.0
2006-11-09 16:50:00,118.353,118.361,118.345,118.345,279899998.0
2006-11-09 16:51:00,118.351,118.351,118.323,118.343,360100002.0
2006-11-09 16:52:00,118.342,118.352,118.342,118.352,52200001.0
2006-11-09 16:53:00,118.343,118.343,118.339,118.343,180799997.0
2006-11-09 16:54:00,118.36,118.362,118.339,118.351,206100001.0
2006-11-09 16:55:00,118.345,118.354,118.345,118.354,95399999.0
2006-11-09 16:56:00,118.354,118.354,118.337,118.337,165500001.0
2006-11-09 16:57:00,118.349,118.349,118.338,118.338,88400002.0
2006-11-09 16:58:00,118.34,118.34,118.318,118.318,306200003.0
2006-11-09 16:59:00,118.319,118.319,118.309,118.315,254400008.0
2006-11-09 17:00:00,118.305,118.321,118.29,118.3,347800003.0
2006-11-09 17:01:00,118.29,118.29,118.251,118.259,481300005.0
2006-11-09 17:02:00,118.265,118.269,118.23,118.23,438199994.0
2006-11-09 17:03:00,118.227,118.237,118.222,118.234,234300005.0
2006-11-09 17:04:00,118.255,118.261,118.246,118.255,185100000.0
2006-11-09 17:05:00,118.267,118.275,118.26,118.27,202499998.0
2006-11-09 17:06:00,118.276,118.278,118.24,118.24,235699995.0
2006-11-09 17:07:00,118.238,118.239,118.216,118.221,226999999.0
2006-11-09 17:08:00,118.22,118.22,118.207,118.216,291900002.0
2006-11-09 17:09:00,118.215,118.226,118.215,118.217,224000001.0
2006-11-09 17:10:00,118.226,118.227,118.208,118.208,439400007.0
2006-11-09 17:11:00,118.207,118.221,118.204,118.212,109499998.0
2006-11-09 17:12:00,118.22,118.227,118.213,118.227,163300003.0
2006-11-09 17:13:00,118.223,118.251,118.217,118.251,229100001.0
2006-11-09 17:14:00,118.242,118.247,118.239,118.239,218100000.0
2006-11-09 17:15:00,118.23,118.243,118.229,118.243,69700000.0
2006-11-09 17:16:00,118.235,118.237,118.228,118.236,261100002.0
2006-11-09 17:17:00,118.242,118.251,118.237,118.25,239999998.0
2006-11-09 17:18:00,118.252,118.252,118.244,118.247,157700002.0
2006-11-09 17:19:00,118.253,118.253,118.206,118.206,239499996.0
2006-11-09 17:20:00,118.21,118.23,118.21,118.226,263300002.0
2006-11-09 17:21:00,118.218,118.218,118.201,118.201,335900010.0
2006-11-09 17:22:00,118.192,118.192,118.174,118.189,102500003.0
2006-11-09 17:23:00,118.188,118.21,118.188,118.207,268800001.0
2006-11-09 17:24:00,118.214,118.237,118.214,118.23,225700005.0
2006-11-09 17:25:00,118.235,118.251,118.233,118.251,153600000.0
2006-11-09 17:26:00,118.246,118.257,118.242,118.255,249900000.0
2006-11-09 17:27:00,118.245,118.245,118.227,118.227,336900007.0
2006-11-09 17:28:00,118.226,118.228,118.2,118.201,243800001.0
2006-11-09 17:29:00,118.188,118.2,118.188,118.2,179199997.0
2006-11-09 17:30:00,118.209,118.209,118.206,118.206,13700000.0
2006-11-09 17:31:00,118.211,118.22,118.204,118.208,420799996.0
2006-11-09 17:32:00,118.218,118.233,118.212,118.233,179100000.0
2006-11-09 17:33:00,118.23,118.235,118.23,118.235,310500001.0
2006-11-09 17:34:00,118.23,118.256,118.23,118.256,267200003.0
2006-11-09 17:35:00,118.259,118.279,118.259,118.274,159900003.0
2006-11-09 17:36:00,118.275,118.306,118.275,118.294,273100004.0
2006-11-09 17:37:00,118.3,118.303,118.294,118.302,210200002.0
2006-11-09 17:38:00,118.302,118.304,118.294,118.303,156000000.0
2006-11-09 17:39:00,118.285,118.285,118.28,118.28,82500000.0
2006-11-09 17:40:00,118.267,118.285,118.267,118.285,58100001.0
2006-11-09 17:41:00,118.269,118.282,118.269,118.27,258800003.0
2006-11-09 17:42:00,118.271,118.287,118.271,118.282,158299998.0
2006-11-09 17:43:00,118.255,118.282,118.254,118.274,262800001.0
2006-11-09 17:44:00,118.283,118.285,118.271,118.284,300599998.0
2006-11-09 17:45:00,118.28,118.283,118.278,118.278,44900001.0
2006-11-09 17:46:00,118.272,118.28,118.272,118.277,167299996.0
2006-11-09 17:47:00,118.26,118.266,118.244,118.266,250099997.0
2006-11-09 17:48:00,118.268,118.268,118.262,118.262,66999998.0
2006-11-09 17:49:00,118.262,118.271,118.257,118.257,218300003.0
2006-11-09 17:50:00,118.26,118.278,118.26,118.268,251499999.0
2006-11-09 17:51:00,118.27,118.277,118.262,118.264,91799999.0
2006-11-09 17:52:00,118.268,118.268,118.248,118.248,214600005.0
2006-11-09 17:53:00,118.248,118.254,118.229,118.229,258899993.0
2006-11-09 17:54:00,118.234,118.271,118.234,118.271,175599998.0
2006-11-09 17:55:00,118.274,118.28,118.269,118.278,353499998.0
2006-11-09 17:56:00,118.279,118.29,118.273,118.29,172200006.0
2006-11-09 17:57:00,118.29,118.302,118.288,118.302,364999994.0
2006-11-09 17:58:00,118.307,118.307,118.286,118.304,234999998.0
2006-11-09 17:59:00,118.298,118.298,118.251,118.274,352099998.0
2006-11-09 18:00:00,118.272,118.272,118.257,118.265,219899993.0
2006-11-09 18:01:00,117.9,117.97,117.9,117.97,2059099986.0
2006-11-09 18:02:00,117.96,117.96,117.92,117.93,2059099986.0
2006-11-09 18:03:00,117.94,117.95,117.93,117.94,2059099986.0
2006-11-09 18:04:00,117.93,117.94,117.93,117.93,2059099986.0
2006-11-09 18:05:00,117.92,117.94,117.92,117.92,2059099986.0
2006-11-09 18:06:00,117.91,117.92,117.9,117.9,2059099986.0
2006-11-09 18:07:00,117.91,117.91,117.9,117.91,2059099986.0
2006-11-09 18:08:00,117.92,117.93,117.9,117.9,2059099986.0
2006-11-09 18:09:00,117.91,117.93,117.9,117.92,2059099986.0
2006-11-09 18:10:00,117.91,117.92,117.91,117.92,2059099986.0
2006-11-09 18:11:00,118.253,118.253,118.242,118.247,2059099986.0
2006-11-09 18:12:00,118.236,118.25,118.203,118.216,1855400003.0
2006-11-09 18:13:00,117.93,117.95,117.93,117.94,1588500012.0
2006-11-09 18:14:00,117.95,117.95,117.93,117.93,1588500012.0
2006-11-09 18:15:00,117.92,117.93,117.92,117.93,1588500012.0
2006-11-09 18:17:00,118.28,118.287,118.274,118.285,1588500012.0
2006-11-09 18:18:00,118.289,118.299,118.281,118.288,2132200008.0
2006-11-09 18:19:00,117.96,117.96,117.95,117.95,1519599994.0
2006-11-09 18:20:00,117.94,117.95,117.92,117.95,1519599994.0
2006-11-09 18:21:00,117.94,117.94,117.93,117.93,1519599994.0
2006-11-09 18:22:00,117.94,117.94,117.93,117.94,1519599994.0
2006-11-09 18:23:00,117.93,117.94,117.93,117.94,1519599994.0
2006-11-09 18:24:00,117.93,117.93,117.93,117.93,1519599994.0
2006-11-09 18:25:00,117.94,117.96,117.94,117.96,1519599994.0
2006-11-09 18:26:00,117.97,117.97,117.95,117.96,1519599994.0
2006-11-09 18:27:00,118.036,118.044,118.018,118.041,1519599994.0
2006-11-09 18:28:00,117.95,117.96,117.95,117.95,1854999999.0
2006-11-09 18:29:00,117.96,117.96,117.94,117.94,1854999999.0
2006-11-09 18:30:00,118.051,118.073,118.05,118.06,1854999999.0
2006-11-09 18:31:00,117.94,117.94,117.94,117.94,1943800009.0
2006-11-09 18:32:00,117.95,117.95,117.94,117.94,1943800009.0
2006-11-09 18:33:00,117.93,117.94,117.91,117.92,1943800009.0
2006-11-09 18:34:00,117.91,117.92,117.91,117.91,1943800009.0
2006-11-09 18:35:00,117.9,117.91,117.9,117.9,1943800009.0
2006-11-09 18:36:00,117.873,117.878,117.86,117.866,1943800009.0
2006-11-09 18:37:00,117.855,117.855,117.84,117.844,1060799992.0
2006-11-09 18:38:00,117.856,117.887,117.847,117.868,1380200002.0
2006-11-09 18:39:00,117.877,117.893,117.877,117.886,932399998.0
2006-11-09 18:40:00,117.886,117.89,117.855,117.861,1890200003.0
2006-11-09 18:41:00,117.858,117.874,117.856,117.866,1488299986.0
2006-11-09 18:42:00,117.866,117.886,117.853,117.876,1562299993.0
2006-11-09 18:43:00,117.875,117.885,117.854,117.88,743400005.0
2006-11-09 18:44:00,117.885,117.91,117.879,117.889,503000007.0
2006-11-09 18:45:00,117.888,117.896,117.878,117.888,1750199996.0
2006-11-09 18:46:00,117.889,117.899,117.88,117.894,1755799991.0
2006-11-09 18:47:00,117.891,117.891,117.861,117.861,375700002.0
2006-11-09 18:48:00,117.849,117.88,117.849,117.868,750299993.0
2006-11-09 18:49:00,117.868,117.89,117.868,117.879,1168899995.0
2006-11-09 18:50:00,117.886,117.9,117.881,117.881,2031700003.0
2006-11-09 18:51:00,117.877,117.886,117.873,117.874,1810200017.0
2006-11-09 18:52:00,117.868,117.868,117.82,117.82,1587599993.0
2006-11-09 18:53:00,117.821,117.821,117.767,117.818,1775100001.0
2006-11-09 18:54:00,117.9,117.91,117.9,117.91,1903699996.0
2006-11-09 18:55:00,117.821,117.841,117.819,117.837,1903699996.0
2006-11-09 18:56:00,117.84,117.859,117.84,117.848,245000004.0
2006-11-09 18:57:00,117.845,117.847,117.835,117.835,886999996.0
2006-11-09 18:58:00,117.837,117.858,117.837,117.845,1472599999.0
2006-11-09 18:59:00,117.855,117.906,117.855,117.906,1706899997.0
2006-11-09 19:00:00,117.914,117.917,117.898,117.917,656700007.0
2006-11-09 19:01:00,117.94,117.961,117.926,117.935,816400011.0
2006-11-09 19:02:00,117.936,117.947,117.935,117.943,599799997.0
2006-11-09 19:03:00,117.94,117.94,117.927,117.927,1679800001.0
2006-11-09 19:04:00,117.925,117.938,117.916,117.938,923900003.0
2006-11-09 19:05:00,117.931,117.931,117.907,117.907,682199995.0
2006-11-09 19:06:00,117.904,117.91,117.9,117.908,1444599998.0
2006-11-09 19:07:00,117.92,117.93,117.92,117.92,1570099988.0
2006-11-09 19:08:00,117.905,117.927,117.905,117.927,1570099988.0
2006-11-09 19:09:00,117.924,117.926,117.911,117.922,782700005.0
2006-11-09 19:10:00,117.92,117.928,117.904,117.921,792499989.0
2006-11-09 19:11:00,117.916,117.92,117.901,117.92,752100012.0
2006-11-09 19:12:00,117.934,117.947,117.932,117.94,1185000001.0
2006-11-09 19:13:00,117.939,117.946,117.931,117.931,738199996.0
2006-11-09 19:14:00,117.926,117.929,117.914,117.925,685500005.0
2006-11-09 19:15:00,117.927,117.946,117.898,117.927,2038900005.0
2006-11-09 19:16:00,117.926,117.926,117.903,117.918,818099998.0
2006-11-09 19:17:00,117.925,117.941,117.925,117.941,1117099997.0
2006-11-09 19:18:00,117.941,117.956,117.941,117.952,888000007.0
2006-11-09 19:19:00,117.95,117.95,117.93,117.949,1370999997.0
2006-11-09 19:20:00,117.95,117.957,117.943,117.943,908000000.0
2006-11-09 19:21:00,117.94,117.943,117.917,117.937,1380200011.0
2006-11-09 19:22:00,117.94,117.941,117.935,117.937,724799996.0
2006-11-09 19:23:00,117.88,117.89,117.86,117.86,1237299999.0
2006-11-09 19:24:00,117.949,117.963,117.948,117.956,1237299999.0
2006-11-09 19:25:00,117.955,117.967,117.953,117.96,1455000009.0
2006-11-09 19:26:00,117.87,117.87,117.86,117.87,1599199993.0
2006-11-09 19:27:00,117.96,117.96,117.93,117.951,1599199993.0
2006-11-09 19:28:00,117.951,117.961,117.944,117.944,1183000010.0
2006-11-09 19:29:00,117.946,117.951,117.943,117.945,671999991.0
2006-11-09 19:30:00,117.939,117.951,117.939,117.94,743400007.0
2006-11-09 19:31:00,117.943,117.95,117.93,117.935,1614600005.0
2006-11-09 19:32:00,117.94,117.942,117.928,117.928,1886700003.0
2006-11-09 19:33:00,117.923,117.925,117.903,117.925,820100009.0
2006-11-09 19:34:00,117.922,117.922,117.902,117.914,1365399983.0
2006-11-09 19:35:00,117.902,117.902,117.885,117.888,1260500000.0
2006-11-09 19:36:00,117.876,117.9,117.876,117.893,505999994.0
2006-11-09 19:37:00,117.885,117.909,117.885,117.904,247200004.0
2006-11-09 19:38:00,117.903,117.911,117.89,117.89,562900003.0
2006-11-09 19:39:00,117.891,117.902,117.89,117.902,1379100011.0
2006-11-09 19:40:00,117.909,117.949,117.903,117.906,867899996.0
2006-11-09 19:41:00,117.928,117.932,117.917,117.925,1492699992.0
2006-11-09 19:42:00,117.919,117.931,117.907,117.917,759600010.0
2006-11-09 19:43:00,117.916,117.92,117.874,117.905,515000001.0
2006-11-09 19:44:00,117.916,117.923,117.912,117.923,1047400003.0
2006-11-09 19:45:00,117.921,117.929,117.895,117.923,772199994.0
2006-11-09 19:46:00,117.889,117.928,117.873,117.926,1066000004.0
2006-11-09 19:47:00,117.929,117.935,117.898,117.934,570900005.0
2006-11-09 19:48:00,117.927,117.932,117.913,117.913,1561300012.0
2006-11-09 19:49:00,117.91,117.915,117.91,117.915,691899997.0
2006-11-09 19:50:00,117.915,117.92,117.904,117.917,934700003.0
2006-11-09 19:51:00,117.913,117.919,117.897,117.913,506400002.0
2006-11-09 19:52:00,117.913,117.914,117.905,117.91,1106299987.0
2006-11-09 19:53:00,117.918,117.947,117.875,117.914,1077299997.0
2006-11-09 19:54:00,117.888,117.91,117.888,117.894,1773399994.0
2006-11-09 19:55:00,117.908,117.924,117.904,117.916,539899996.0
2006-11-09 19:56:00,117.912,117.927,117.892,117.907,777299998.0
2006-11-09 19:57:00,117.925,117.93,117.899,117.923,764000003.0
2006-11-09 19:58:00,117.919,117.919,117.892,117.919,1478000005.0
2006-11-09 19:59:00,117.927,117.929,117.913,117.925,928399998.0
2006-11-09 20:00:00,117.91,117.917,117.905,117.91,255799999.0
2006-11-09 20:01:00,117.908,117.916,117.905,117.915,537200003.0
2006-11-09 20:02:00,117.91,117.939,117.893,117.905,1202700007.0
2006-11-09 20:03:00,117.93,117.94,117.911,117.928,753199989.0
2006-11-09 20:04:00,117.929,117.931,117.903,117.931,732500008.0
2006-11-09 20:05:00,117.928,117.933,117.906,117.933,1094399997.0
2006-11-09 20:06:00,117.928,117.937,117.925,117.927,1476299990.0
2006-11-09 20:07:00,117.92,117.925,117.914,117.925,923900001.0
2006-11-09 20:08:00,117.92,117.929,117.912,117.925,1065699989.0
2006-11-09 20:09:00,117.916,117.916,117.902,117.902,1149000008.0
2006-11-09 20:10:00,117.903,117.903,117.888,117.897,875399996.0
2006-11-09 20:11:00,117.882,117.908,117.882,117.9,1573600021.0
2006-11-09 20:12:00,117.9,117.9,117.9,117.9,897900001.0
2006-11-09 20:13:00,117.897,117.899,117.87,117.897,897900001.0
2006-11-09 20:14:00,117.903,117.903,117.874,117.885,1472700001.0
2006-11-09 20:15:00,117.884,117.889,117.873,117.88,1407600002.0
2006-11-09 20:16:00,117.872,117.9,117.871,117.893,1100299992.0
2006-11-09 20:17:00,117.892,117.892,117.875,117.875,774899991.0
2006-11-09 20:18:00,117.877,117.879,117.869,117.874,167699999.0
2006-11-09 20:19:00,117.872,117.881,117.86,117.875,981399994.0
2006-11-09 20:20:00,117.877,117.883,117.873,117.883,709199992.0
2006-11-09 20:21:00,117.886,117.893,117.882,117.882,1136600003.0
2006-11-09 20:22:00,117.877,117.889,117.865,117.865,956799990.0
2006-11-09 20:23:00,117.859,117.865,117.854,117.858,705199993.0
2006-11-09 20:24:00,117.854,117.859,117.842,117.847,715499994.0
2006-11-09 20:25:00,117.857,117.871,117.854,117.868,818699999.0
2006-11-09 20:26:00,117.868,117.872,117.86,117.872,913800003.0
2006-11-09 20:27:00,117.877,117.892,117.871,117.892,1415499997.0
2006-11-09 20:28:00,117.896,117.906,117.889,117.899,1985999990.0
2006-11-09 20:32:00,117.88,117.89,117.88,117.88,665600003.0
2006-11-09 20:33:00,117.896,117.909,117.889,117.896,665600003.0
2006-11-09 20:34:00,117.899,117.929,117.89,117.89,470900003.0
2006-11-09 20:35:00,117.926,117.937,117.9,117.923,753199996.0
2006-11-09 20:36:00,117.923,117.923,117.914,117.916,660999996.0
2006-11-09 20:37:00,117.913,117.913,117.905,117.907,373300000.0
2006-11-09 20:38:00,117.907,117.913,117.9,117.907,1059100011.0
2006-11-09 20:39:00,117.907,117.913,117.903,117.907,1240900004.0
2006-11-09 20:40:00,117.91,117.91,117.91,117.91,1121500001.0
2006-11-09 20:41:00,117.879,117.917,117.876,117.916,1121500001.0
2006-11-09 20:42:00,117.911,117.919,117.888,117.916,1139400012.0
2006-11-09 20:43:00,117.89,117.931,117.882,117.931,1216399998.0
2006-11-09 20:44:00,117.933,117.933,117.922,117.927,1540500001.0
2006-11-09 20:45:00,117.925,117.928,117.909,117.911,1227799984.0
2006-11-09 20:46:00,117.898,117.92,117.891,117.92,1661200000.0
2006-11-09 20:47:00,117.925,117.925,117.918,117.925,2004199996.0
2006-11-09 20:48:00,117.923,117.925,117.912,117.925,1331399997.0
2006-11-09 20:49:00,117.917,117.928,117.884,117.902,1368199997.0
2006-11-09 20:50:00,117.902,117.92,117.902,117.91,1609000008.0
2006-11-09 20:51:00,117.91,117.921,117.898,117.913,715500000.0
2006-11-09 20:52:00,117.918,117.918,117.905,117.905,214699996.0
2006-11-09 20:53:00,117.896,117.904,117.89,117.902,1473199980.0
2006-11-09 20:54:00,117.902,117.902,117.886,117.897,669199992.0
2006-11-09 20:55:00,117.894,117.894,117.848,117.885,1892199986.0
2006-11-09 20:56:00,117.905,117.91,117.885,117.895,669399995.0
2006-11-09 20:57:00,117.901,117.908,117.896,117.897,1361700011.0
2006-11-09 20:58:00,117.97,117.98,117.97,117.98,1922399989.0
2006-11-09 20:59:00,117.97,117.98,117.96,117.96,1922399989.0
2006-11-09 21:00:00,117.902,117.912,117.899,117.902,1922399989.0
2006-11-09 21:01:00,117.899,117.899,117.853,117.86,1326600005.0
2006-11-09 21:02:00,117.854,117.883,117.854,117.883,834800013.0
2006-11-09 21:03:00,117.891,117.904,117.891,117.9,1116300004.0
2006-11-09 21:04:00,117.9,117.905,117.9,117.905,515699998.0
2006-11-09 21:05:00,117.905,117.907,117.903,117.907,725699997.0
2006-11-09 21:06:00,117.901,117.904,117.895,117.895,904899995.0
2006-11-09 21:07:00,117.898,117.904,117.893,117.904,1476699997.0
2006-11-09 21:08:00,117.903,117.917,117.886,117.905,676399996.0
2006-11-09 21:09:00,117.886,117.9,117.884,117.895,397699996.0
2006-11-09 21:10:00,117.89,117.89,117.86,117.883,625699999.0
2006-11-09 21:11:00,117.878,117.894,117.862,117.894,209699995.0
2006-11-09 21:12:00,117.896,117.898,117.889,117.89,478499996.0
2006-11-09 21:13:00,117.88,117.893,117.852,117.893,761999996.0
2006-11-09 21:14:00,117.902,117.902,117.879,117.897,1473499997.0
2006-11-09 21:15:00,117.901,117.911,117.899,117.902,1570500004.0
2006-11-09 21:16:00,117.889,117.904,117.887,117.904,1195799990.0
2006-11-09 21:17:00,117.898,117.903,117.889,117.898,1743599991.0
2006-11-09 21:18:00,117.892,117.905,117.886,117.898,944100005.0
2006-11-09 21:19:00,117.897,117.9,117.871,117.895,1323500001.0
2006-11-09 21:20:00,117.904,117.905,117.88,117.903,1711999998.0
2006-11-09 21:21:00,117.903,117.903,117.892,117.898,1013099999.0
2006-11-09 21:22:00,117.898,117.9,117.883,117.886,1737300006.0
2006-11-09 21:23:00,117.893,117.897,117.881,117.893,957300010.0
2006-11-09 21:24:00,117.892,117.892,117.879,117.881,1436899999.0
2006-11-09 21:25:00,117.876,117.876,117.852,117.852,1470900002.0
2006-11-09 21:26:00,117.845,117.875,117.845,117.875,964999992.0
2006-11-09 21:27:00,117.88,117.892,117.864,117.892,839699997.0
2006-11-09 21:28:00,117.886,117.893,117.865,117.89,292899995.0
2006-11-09 21:29:00,117.895,117.901,117.889,117.889,605599995.0
2006-11-09 21:30:00,117.888,117.897,117.878,117.88,689800015.0
2006-11-09 21:31:00,117.89,117.895,117.88,117.88,240699995.0
2006-11-09 21:32:00,117.877,117.889,117.869,117.883,823700000.0
2006-11-09 21:33:00,117.854,117.889,117.854,117.884,512500003.0
2006-11-09 21:34:00,117.881,117.886,117.861,117.879,675199999.0
2006-11-09 21:35:00,117.878,117.882,117.866,117.878,162400000.0
2006-11-09 21:36:00,117.88,117.887,117.874,117.885,518600002.0
2006-11-09 21:37:00,117.89,117.908,117.888,117.899,645200000.0
2006-11-09 21:38:00,117.907,117.914,117.904,117.904,153599997.0
2006-11-09 21:39:00,117.908,117.912,117.88,117.88,462599996.0
2006-11-09 21:40:00,117.917,117.922,117.911,117.912,447400004.0
2006-11-09 21:41:00,117.91,117.918,117.902,117.918,864699998.0
2006-11-09 21:42:00,117.917,117.917,117.907,117.909,1110500009.0
2006-11-09 21:43:00,117.898,117.917,117.88,117.907,379600001.0
2006-11-09 21:44:00,117.92,117.927,117.916,117.917,1497300002.0
2006-11-09 21:45:00,117.918,117.933,117.918,117.933,751800000.0
2006-11-09 21:46:00,117.93,117.94,117.928,117.937,868300005.0
2006-11-09 21:47:00,117.928,117.937,117.919,117.937,721300005.0
2006-11-09 21:48:00,117.936,117.939,117.925,117.932,951400012.0
2006-11-09 21:49:00,117.932,117.936,117.915,117.929,544199999.0
2006-11-09 21:50:00,117.94,117.95,117.94,117.947,165000001.0
2006-11-09 21:51:00,117.945,117.953,117.937,117.937,464600001.0
2006-11-09 21:52:00,117.937,117.943,117.923,117.924,223999999.0
2006-11-09 21:53:00,117.944,117.944,117.934,117.943,435100001.0
2006-11-09 21:54:00,117.943,117.948,117.929,117.946,773000006.0
2006-11-09 21:55:00,117.943,117.945,117.942,117.942,264099996.0
2006-11-09 21:56:00,117.941,117.957,117.906,117.906,347199997.0
2006-11-09 21:57:00,117.97,117.974,117.969,117.974,311999997.0
2006-11-09 21:58:00,117.98,117.981,117.951,117.964,286999999.0
2006-11-09 21:59:00,117.962,117.962,117.946,117.947,709400001.0
2006-11-09 22:00:00,117.95,117.965,117.945,117.95,1090399998.0
2006-11-09 22:01:00,117.947,117.947,117.928,117.928,1033200004.0
2006-11-09 22:02:00,117.918,117.934,117.897,117.902,709200004.0
2006-11-09 22:03:00,117.923,117.931,117.92,117.92,378500006.0
2006-11-09 22:04:00,117.922,117.937,117.918,117.923,627599997.0
2006-11-09 22:05:00,117.917,117.917,117.9,117.905,146800001.0
2006-11-09 22:06:00,117.895,117.904,117.891,117.904,117300003.0
2006-11-09 22:07:00,117.912,117.919,117.91,117.914,424900004.0
2006-11-09 22:08:00,117.909,117.921,117.905,117.905,230199998.0
2006-11-09 22:09:00,117.921,117.921,117.912,117.915,241200000.0
2006-11-09 22:10:00,117.912,117.918,117.897,117.899,321500002.0
2006-11-09 22:11:00,117.892,117.925,117.875,117.89,545300004.0
2006-11-09 22:12:00,117.931,117.934,117.921,117.921,351299999.0
2006-11-09 22:13:00,117.912,117.926,117.906,117.911,495200001.0
2006-11-09 22:14:00,117.916,117.922,117.908,117.908,371199999.0
2006-11-09 22:15:00,117.901,117.912,117.886,117.912,322699999.0
2006-11-09 22:16:00,117.911,117.911,117.895,117.895,456500001.0
2006-11-09 22:17:00,117.906,117.908,117.895,117.902,235499996.0
2006-11-09 22:18:00,117.901,117.908,117.9,117.908,487100002.0
2006-11-09 22:19:00,117.909,117.922,117.908,117.922,345099997.0
2006-11-09 22:20:00,117.92,117.929,117.92,117.924,221199997.0
2006-11-09 22:21:00,117.923,117.923,117.901,117.914,180400000.0
2006-11-09 22:22:00,117.912,117.912,117.903,117.912,234300002.0
2006-11-09 22:23:00,117.902,117.902,117.879,117.899,131900001.0
2006-11-09 22:24:00,117.912,117.912,117.896,117.898,417800007.0
2006-11-09 22:25:00,117.92,117.922,117.897,117.905,275400004.0
2006-11-09 22:26:00,117.904,117.914,117.889,117.907,439999997.0
2006-11-09 22:27:00,117.912,117.92,117.894,117.92,1145199984.0
2006-11-09 22:28:00,117.919,117.923,117.913,117.923,388800003.0
2006-11-09 22:29:00,117.915,117.915,117.904,117.904,216900000.0
2006-11-09 22:30:00,117.907,117.907,117.895,117.905,248499998.0
2006-11-09 22:31:00,117.9,117.9,117.882,117.897,326999999.0
2006-11-09 22:32:00,117.912,117.919,117.911,117.919,375399998.0
2006-11-09 22:33:00,117.914,117.914,117.889,117.909,771399995.0
2006-11-09 22:34:00,117.901,117.901,117.888,117.899,800399997.0
2006-11-09 22:35:00,117.905,117.911,117.905,117.909,206400000.0
2006-11-09 22:36:00,117.905,117.909,117.892,117.905,924200004.0
2006-11-09 22:37:00,117.9,117.912,117.893,117.912,167799998.0
2006-11-09 22:38:00,117.92,117.922,117.9,117.903,218300000.0
2006-11-09 22:39:00,117.911,117.911,117.89,117.901,160800001.0
2006-11-09 22:40:00,117.908,117.914,117.897,117.91,526799995.0
2006-11-09 22:41:00,117.916,117.921,117.909,117.915,326900004.0
2006-11-09 22:42:00,117.911,117.914,117.902,117.902,324800000.0
2006-11-09 22:43:00,117.895,117.895,117.884,117.888,366300001.0
2006-11-09 22:44:00,117.886,117.9,117.88,117.891,312399995.0
2006-11-09 22:45:00,117.903,117.903,117.887,117.895,532400000.0
2006-11-09 22:46:00,117.896,117.896,117.875,117.889,331400001.0
2006-11-09 22:47:00,117.908,117.914,117.902,117.905,363499996.0
2006-11-09 22:48:00,117.909,117.913,117.898,117.898,435500000.0
2006-11-09 22:49:00,117.908,117.908,117.891,117.907,266200001.0
2006-11-09 22:50:00,117.905,117.922,117.892,117.906,453999995.0
2006-11-09 22:51:00,117.916,117.924,117.906,117.906,426900005.0
2006-11-09 22:52:00,117.903,117.903,117.883,117.885,244300002.0
2006-11-09 22:53:00,117.908,117.913,117.903,117.903,492800001.0
2006-11-09 22:54:00,117.904,117.916,117.895,117.916,76999999.0
2006-11-09 22:55:00,117.918,117.923,117.915,117.92,311100002.0
2006-11-09 22:56:00,117.925,117.931,117.919,117.923,294899996.0
2006-11-09 22:57:00,117.923,117.933,117.919,117.925,399999999.0
2006-11-09 22:58:00,117.905,117.927,117.887,117.927,175300001.0
2006-11-09 22:59:00,117.908,117.916,117.88,117.88,313099997.0
2006-11-09 23:00:00,117.89,117.928,117.89,117.919,337499991.0
2006-11-09 23:01:00,117.923,117.925,117.913,117.925,121199999.0
2006-11-09 23:02:00,117.933,117.941,117.926,117.93,326300000.0
2006-11-09 23:03:00,117.932,117.942,117.929,117.929,163099996.0
2006-11-09 23:04:00,117.938,117.945,117.937,117.937,147900001.0
2006-11-09 23:05:00,117.932,117.932,117.907,117.907,202299997.0
2006-11-09 23:06:00,117.938,117.938,117.921,117.93,191399998.0
2006-11-09 23:07:00,117.936,117.937,117.922,117.922,151900002.0
2006-11-09 23:08:00,117.918,117.936,117.918,117.926,185200002.0
2006-11-09 23:09:00,117.939,117.939,117.911,117.913,218899999.0
2006-11-09 23:10:00,117.926,117.937,117.921,117.921,301299999.0
2006-11-09 23:11:00,117.927,117.936,117.922,117.925,256499995.0
2006-11-09 23:12:00,117.92,117.939,117.918,117.922,368099999.0
2006-11-09 23:13:00,117.928,117.928,117.918,117.918,99499999.0
2006-11-09 23:14:00,117.916,117.927,117.916,117.921,288900000.0
2006-11-09 23:15:00,117.921,117.93,117.908,117.911,378400005.0
2006-11-09 23:16:00,117.909,117.921,117.902,117.902,107200002.0
2006-11-09 23:17:00,117.887,117.924,117.887,117.916,255299992.0
2006-11-09 23:18:00,117.907,117.925,117.905,117.912,252400000.0
2006-11-09 23:19:00,117.914,117.936,117.914,117.921,92699999.0
2006-11-09 23:20:00,117.912,117.92,117.912,117.92,200800003.0
2006-11-09 23:21:00,117.921,117.929,117.917,117.925,260000008.0
2006-11-09 23:22:00,117.914,117.92,117.891,117.913,188699999.0
2006-11-09 23:23:00,117.927,117.93,117.907,117.907,103700002.0
2006-11-09 23:24:00,117.911,117.913,117.909,117.91,167500000.0
2006-11-09 23:25:00,117.917,117.917,117.896,117.913,288800000.0
2006-11-09 23:26:00,117.907,117.92,117.895,117.92,310300010.0
2006-11-09 23:27:00,117.897,117.916,117.893,117.916,228399998.0
2006-11-09 23:28:00,117.893,117.906,117.891,117.905,218699999.0
2006-11-09 23:29:00,117.911,117.911,117.902,117.902,247500000.0
2006-11-09 23:30:00,117.902,117.91,117.888,117.91,253399999.0
2006-11-09 23:31:00,117.908,117.91,117.896,117.91,344100003.0
2006-11-09 23:32:00,117.902,117.902,117.879,117.892,301800005.0
2006-11-09 23:33:00,117.907,117.91,117.876,117.896,280800002.0
2006-11-09 23:34:00,117.907,117.912,117.897,117.905,253399999.0
2006-11-09 23:35:00,117.898,117.907,117.889,117.898,264999999.0
2006-11-09 23:36:00,117.912,117.912,117.89,117.9,280500001.0
2006-11-09 23:37:00,117.908,117.92,117.901,117.92,387100002.0
2006-11-09 23:38:00,117.905,117.905,117.882,117.899,190100003.0
2006-11-09 23:39:00,117.898,117.899,117.898,117.899,19800001.0
2006-11-09 23:40:00,117.895,117.918,117.895,117.907,250100001.0
2006-11-09 23:41:00,117.897,117.913,117.897,117.913,64299999.0
2006-11-09 23:42:00,117.913,117.914,117.885,117.908,412200006.0
2006-11-09 23:43:00,117.89,117.901,117.884,117.89,193699999.0
2006-11-09 23:44:00,117.88,117.905,117.88,117.883,236799998.0
2006-11-09 23:45:00,117.9,117.922,117.9,117.916,208700000.0
2006-11-09 23:46:00,117.905,117.905,117.896,117.902,353599998.0
2006-11-09 23:47:00,117.909,117.92,117.891,117.901,224799996.0
2006-11-09 23:48:00,117.91,117.911,117.881,117.91,452100008.0
2006-11-09 23:49:00,117.911,117.911,117.881,117.896,333499994.0
2006-11-09 23:50:00,117.895,117.919,117.895,117.919,191799999.0
2006-11-09 23:51:00,117.922,117.928,117.898,117.915,169200000.0
2006-11-09 23:52:00,117.917,117.918,117.899,117.899,170000000.0
2006-11-09 23:53:00,117.898,117.915,117.889,117.909,259800001.0
2006-11-09 23:54:00,117.918,117.92,117.9,117.9,146500000.0
2006-11-09 23:55:00,117.9,117.905,117.895,117.905,86299997.0
2006-11-09 23:56:00,117.907,117.917,117.895,117.895,274400004.0
2006-11-09 23:57:00,117.9,117.911,117.9,117.908,151600002.0
2006-11-09 23:58:00,117.91,117.91,117.903,117.903,162399996.0
2006-11-09 23:59:00,117.91,117.917,117.905,117.905,207300000.0
2006-11-10 00:00:00,117.904,117.914,117.898,117.914,289700005.0
2006-11-10 00:01:00,117.908,117.914,117.905,117.913,195800001.0
2006-11-10 00:02:00,117.905,117.909,117.882,117.902,244700000.0
2006-11-10 00:03:00,117.902,117.927,117.901,117.921,194899995.0
2006-11-10 00:04:00,117.913,117.925,117.904,117.905,241900001.0
2006-11-10 00:05:00,117.91,117.917,117.888,117.894,212400003.0
2006-11-10 00:06:00,117.906,117.923,117.902,117.923,273099995.0
2006-11-10 00:07:00,117.903,117.925,117.9,117.925,180800003.0
2006-11-10 00:08:00,117.937,117.937,117.914,117.914,109300002.0
2006-11-10 00:09:00,117.918,117.933,117.918,117.932,354800007.0
2006-11-10 00:10:00,117.928,117.928,117.907,117.923,108699997.0
2006-11-10 00:11:00,117.924,117.928,117.872,117.879,273400005.0
2006-11-10 00:12:00,117.902,117.914,117.895,117.895,311299998.0
2006-11-10 00:13:00,117.882,117.883,117.87,117.882,310099993.0
2006-11-10 00:14:00,117.881,117.881,117.87,117.873,184099999.0
2006-11-10 00:15:00,117.879,117.879,117.858,117.871,253600006.0
2006-11-10 00:16:00,117.894,117.91,117.869,117.879,441800002.0
2006-11-10 00:17:00,117.874,117.89,117.87,117.876,196100001.0
2006-11-10 00:18:00,117.881,117.881,117.854,117.854,131200000.0
2006-11-10 00:19:00,117.84,117.875,117.829,117.857,295200006.0
2006-11-10 00:20:00,117.869,117.869,117.858,117.865,240999996.0
2006-11-10 00:21:00,117.857,117.88,117.846,117.88,228299998.0
2006-11-10 00:22:00,117.851,117.859,117.841,117.852,276900003.0
2006-11-10 00:23:00,117.852,117.852,117.842,117.842,195800005.0
2006-11-10 00:24:00,117.844,117.849,117.835,117.842,268599997.0
2006-11-10 00:25:00,117.837,117.847,117.824,117.842,387899994.0
2006-11-10 00:26:00,117.842,117.861,117.841,117.853,284700001.0
2006-11-10 00:27:00,117.856,117.857,117.839,117.839,139500004.0
2006-11-10 00:28:00,117.846,117.846,117.829,117.835,275300002.0
2006-11-10 00:29:00,117.833,117.833,117.822,117.833,159500004.0
2006-11-10 00:30:00,117.83,117.83,117.81,117.824,309700010.0
2006-11-10 00:31:00,117.802,117.834,117.796,117.826,287499997.0
2006-11-10 00:32:00,117.823,117.836,117.821,117.827,177400000.0
2006-11-10 00:33:00,117.82,117.82,117.798,117.82,254100003.0
2006-11-10 00:34:00,117.818,117.818,117.802,117.805,287200004.0
2006-11-10 00:35:00,117.822,117.822,117.796,117.798,319200000.0
2006-11-10 00:36:00,117.818,117.82,117.786,117.786,220799999.0
2006-11-10 00:37:00,117.79,117.802,117.776,117.787,235799998.0
2006-11-10 00:38:00,117.77,117.789,117.767,117.776,220599998.0
2006-11-10 00:39:00,117.778,117.781,117.76,117.78,281300002.0
2006-11-10 00:40:00,117.79,117.79,117.77,117.77,162500004.0
2006-11-10 00:41:00,117.768,117.78,117.758,117.78,162999996.0
2006-11-10 00:42:00,117.782,117.782,117.756,117.77,389899993.0
2006-11-10 00:43:00,117.781,117.781,117.75,117.766,330800006.0
2006-11-10 00:44:00,117.763,117.763,117.754,117.756,302699999.0
2006-11-10 00:45:00,117.76,117.773,117.751,117.767,417499995.0
2006-11-10 00:46:00,117.76,117.775,117.752,117.775,216800002.0
2006-11-10 00:47:00,117.778,117.78,117.762,117.762,118900000.0
2006-11-10 00:48:00,117.763,117.769,117.756,117.762,352699998.0
2006-11-10 00:49:00,117.744,117.76,117.743,117.76,134100000.0
2006-11-10 00:50:00,117.755,117.755,117.732,117.748,302699997.0
2006-11-10 00:51:00,117.753,117.76,117.748,117.748,276000008.0
2006-11-10 00:52:00,117.759,117.771,117.733,117.746,285199999.0
2006-11-10 00:53:00,117.738,117.753,117.734,117.753,198899999.0
2006-11-10 00:54:00,117.753,117.753,117.743,117.745,174599995.0
2006-11-10 00:55:00,117.75,117.763,117.75,117.763,179700002.0
2006-11-10 00:56:00,117.758,117.76,117.756,117.756,269499997.0
2006-11-10 00:57:00,117.759,117.791,117.759,117.782,199699997.0
2006-11-10 00:58:00,117.777,117.777,117.755,117.769,208600001.0
2006-11-10 00:59:00,117.777,117.788,117.773,117.788,127500002.0
2006-11-10 01:00:00,117.793,117.793,117.759,117.773,364399996.0
2006-11-10 01:01:00,117.777,117.777,117.749,117.767,202600005.0
2006-11-10 01:02:00,117.753,117.778,117.741,117.772,107400000.0
2006-11-10 01:03:00,117.771,117.785,117.771,117.782,278699999.0
2006-11-10 01:04:00,117.78,117.78,117.75,117.75,169100000.0
2006-11-10 01:05:00,117.768,117.784,117.765,117.777,151400005.0
2006-11-10 01:06:00,117.777,117.78,117.765,117.772,294799993.0
2006-11-10 01:07:00,117.757,117.757,117.734,117.738,233800003.0
2006-11-10 01:08:00,117.77,117.781,117.77,117.773,171300002.0
2006-11-10 01:09:00,117.776,117.783,117.773,117.778,232399996.0
2006-11-10 01:10:00,117.788,117.789,117.756,117.769,286700003.0
2006-11-10 01:11:00,117.778,117.788,117.773,117.786,266299999.0
2006-11-10 01:12:00,117.772,117.776,117.747,117.747,96300001.0
2006-11-10 01:13:00,117.773,117.777,117.768,117.771,284100003.0
2006-11-10 01:14:00,117.777,117.777,117.755,117.755,163799994.0
2006-11-10 01:15:00,117.745,117.749,117.733,117.735,277100002.0
2006-11-10 01:16:00,117.733,117.759,117.726,117.759,255399998.0
2006-11-10 01:17:00,117.766,117.773,117.762,117.773,348099996.0
2006-11-10 01:18:00,117.774,117.783,117.772,117.783,242200006.0
2006-11-10 01:19:00,117.781,117.798,117.767,117.772,309999993.0
2006-11-10 01:20:00,117.767,117.767,117.751,117.754,226400004.0
2006-11-10 01:21:00,117.76,117.76,117.745,117.76,97799997.0
2006-11-10 01:22:00,117.756,117.759,117.746,117.759,291900001.0
2006-11-10 01:23:00,117.766,117.771,117.763,117.771,213400005.0
2006-11-10 01:24:00,117.76,117.776,117.756,117.775,307900001.0
2006-11-10 01:25:00,117.763,117.781,117.752,117.771,118100002.0
2006-11-10 01:26:00,117.76,117.768,117.748,117.756,175500000.0
2006-11-10 01:27:00,117.767,117.767,117.749,117.761,113800000.0
2006-11-10 01:28:00,117.758,117.76,117.741,117.755,276900002.0
2006-11-10 01:29:00,117.758,117.761,117.738,117.74,208500000.0
2006-11-10 01:30:00,117.76,117.774,117.745,117.764,187999999.0
2006-11-10 01:31:00,117.758,117.767,117.758,117.767,90399999.0
2006-11-10 01:32:00,117.763,117.777,117.754,117.776,264099995.0
2006-11-10 01:33:00,117.755,117.77,117.748,117.77,218600001.0
2006-11-10 01:34:00,117.767,117.775,117.761,117.768,372199998.0
2006-11-10 01:35:00,117.764,117.77,117.748,117.77,230099998.0
2006-11-10 01:36:00,117.766,117.766,117.754,117.764,119699997.0
2006-11-10 01:37:00,117.767,117.799,117.766,117.792,246100001.0
2006-11-10 01:38:00,117.797,117.802,117.789,117.797,178300003.0
2006-11-10 01:39:00,117.803,117.806,117.796,117.798,292100004.0
2006-11-10 01:40:00,117.801,117.828,117.799,117.828,256999999.0
2006-11-10 01:41:00,117.833,117.833,117.824,117.832,143899996.0
2006-11-10 01:42:00,117.836,117.843,117.836,117.841,245699995.0
2006-11-10 01:43:00,117.837,117.837,117.822,117.828,143600004.0
2006-11-10 01:44:00,117.826,117.836,117.815,117.836,232600000.0
2006-11-10 01:45:00,117.839,117.841,117.819,117.819,267500005.0
2006-11-10 01:46:00,117.83,117.838,117.815,117.828,297799998.0
2006-11-10 01:47:00,117.821,117.833,117.818,117.825,311699999.0
2006-11-10 01:48:00,117.787,117.827,117.787,117.827,236899997.0
2006-11-10 01:49:00,117.832,117.832,117.818,117.825,118299999.0
2006-11-10 01:50:00,117.815,117.815,117.798,117.815,189099994.0
2006-11-10 01:51:00,117.815,117.815,117.784,117.791,213199995.0
2006-11-10 01:52:00,117.821,117.827,117.814,117.822,194799999.0
2006-11-10 01:53:00,117.818,117.818,117.781,117.794,249500002.0
2006-11-10 01:54:00,117.799,117.799,117.774,117.798,269500002.0
2006-11-10 01:55:00,117.806,117.811,117.789,117.811,148099998.0
2006-11-10 01:56:00,117.81,117.811,117.804,117.809,328199994.0
2006-11-10 01:57:00,117.803,117.814,117.8,117.814,254300006.0
2006-11-10 01:58:00,117.799,117.809,117.799,117.809,132600004.0
2006-11-10 01:59:00,117.81,117.817,117.798,117.799,303800011.0
2006-11-10 02:00:00,117.792,117.792,117.785,117.79,179099998.0
2006-11-10 02:01:00,117.779,117.789,117.772,117.789,324300004.0
2006-11-10 02:02:00,117.783,117.8,117.783,117.794,462099998.0
2006-11-10 02:03:00,117.794,117.795,117.784,117.795,155300002.0
2006-11-10 02:04:00,117.792,117.794,117.777,117.777,404700000.0
2006-11-10 02:05:00,117.768,117.79,117.768,117.783,256699997.0
2006-11-10 02:06:00,117.774,117.782,117.764,117.775,409700008.0
2006-11-10 02:07:00,117.774,117.783,117.774,117.78,351599995.0
2006-11-10 02:08:00,117.78,117.78,117.76,117.76,103999999.0
2006-11-10 02:09:00,117.767,117.778,117.766,117.775,185000000.0
2006-11-10 02:10:00,117.753,117.785,117.745,117.757,291499997.0
2006-11-10 02:11:00,117.778,117.79,117.766,117.785,257700000.0
2006-11-10 02:12:00,117.793,117.801,117.793,117.796,281799992.0
2006-11-10 02:13:00,117.785,117.804,117.783,117.796,319900007.0
2006-11-10 02:14:00,117.805,117.821,117.805,117.815,157100000.0
2006-11-10 02:15:00,117.814,117.822,117.814,117.821,292399994.0
2006-11-10 02:16:00,117.826,117.83,117.823,117.83,132799999.0
2006-11-10 02:17:00,117.832,117.832,117.809,117.822,321599999.0
2006-11-10 02:18:00,117.815,117.818,117.788,117.818,126800002.0
2006-11-10 02:19:00,117.824,117.826,117.794,117.794,166100001.0
2006-11-10 02:20:00,117.792,117.828,117.792,117.82,245299997.0
2006-11-10 02:21:00,117.822,117.831,117.811,117.831,295100005.0
2006-11-10 02:22:00,117.825,117.826,117.795,117.822,160800004.0
2006-11-10 02:23:00,117.83,117.835,117.824,117.828,306400002.0
2006-11-10 02:24:00,117.838,117.842,117.835,117.838,204699997.0
2006-11-10 02:25:00,117.839,117.853,117.837,117.853,190599998.0
2006-11-10 02:26:00,117.852,117.859,117.841,117.857,129700001.0
2006-11-10 02:27:00,117.842,117.859,117.835,117.848,327300004.0
2006-11-10 02:28:00,117.838,117.85,117.829,117.85,298499995.0
2006-11-10 02:29:00,117.845,117.852,117.834,117.847,268499995.0
2006-11-10 02:30:00,117.849,117.849,117.809,117.842,257200005.0
2006-11-10 02:31:00,117.838,117.841,117.824,117.836,378799996.0
2006-11-10 02:32:00,117.838,117.839,117.791,117.803,162300001.0
2006-11-10 02:33:00,117.803,117.821,117.798,117.814,111700003.0
2006-11-10 02:34:00,117.829,117.84,117.829,117.835,251100002.0
2006-11-10 02:35:00,117.828,117.838,117.826,117.828,453100003.0
2006-11-10 02:36:00,117.807,117.822,117.805,117.822,230900005.0
2006-11-10 02:37:00,117.801,117.809,117.801,117.809,156000000.0
2006-11-10 02:38:00,117.82,117.827,117.812,117.817,301699995.0
2006-11-10 02:39:00,117.778,117.81,117.776,117.81,111600002.0
2006-11-10 02:40:00,117.797,117.827,117.797,117.8,227000004.0
2006-11-10 02:41:00,117.813,117.824,117.806,117.817,450000005.0
2006-11-10 02:42:00,117.815,117.838,117.815,117.831,145200000.0
2006-11-10 02:43:00,117.823,117.823,117.784,117.811,135600002.0
2006-11-10 02:44:00,117.83,117.835,117.83,117.835,234699997.0
2006-11-10 02:45:00,117.805,117.829,117.805,117.827,299800001.0
2006-11-10 02:46:00,117.825,117.826,117.81,117.826,109800002.0
2006-11-10 02:47:00,117.828,117.832,117.812,117.832,347399999.0
2006-11-10 02:48:00,117.833,117.833,117.82,117.82,196100005.0
2006-11-10 02:49:00,117.823,117.823,117.809,117.819,198999999.0
2006-11-10 02:50:00,117.814,117.814,117.796,117.805,188400004.0
2006-11-10 02:51:00,117.82,117.82,117.794,117.804,162899997.0
2006-11-10 02:52:00,117.81,117.814,117.781,117.812,245000000.0
2006-11-10 02:53:00,117.819,117.831,117.819,117.827,227600005.0
2006-11-10 02:54:00,117.815,117.824,117.815,117.818,118200001.0
2006-11-10 02:55:00,117.814,117.817,117.794,117.794,176699998.0
2006-11-10 02:56:00,117.803,117.812,117.799,117.799,315399993.0
2006-11-10 02:57:00,117.8,117.811,117.795,117.795,273800002.0
2006-11-10 02:58:00,117.804,117.804,117.799,117.799,98800000.0
2006-11-10 02:59:00,117.797,117.797,117.771,117.772,341800004.0
2006-11-10 03:00:00,117.763,117.767,117.757,117.767,201800000.0
2006-11-10 03:01:00,117.769,117.769,117.742,117.753,260700001.0
2006-11-10 03:02:00,117.747,117.747,117.735,117.738,108799997.0
2006-11-10 03:03:00,117.745,117.775,117.745,117.775,125899999.0
2006-11-10 03:04:00,117.776,117.793,117.776,117.793,235799998.0
2006-11-10 03:05:00,117.797,117.798,117.782,117.796,353600000.0
2006-11-10 03:06:00,117.79,117.807,117.785,117.806,205699999.0
2006-11-10 03:07:00,117.799,117.801,117.793,117.798,244999999.0
2006-11-10 03:08:00,117.786,117.79,117.746,117.79,500099999.0
2006-11-10 03:09:00,117.79,117.79,117.783,117.79,274600002.0
2006-11-10 03:10:00,117.793,117.793,117.776,117.781,145700001.0
2006-11-10 03:11:00,117.777,117.792,117.777,117.78,136500002.0
2006-11-10 03:12:00,117.778,117.778,117.777,117.777,75899998.0
2006-11-10 03:13:00,117.778,117.78,117.761,117.774,444999995.0
2006-11-10 03:14:00,117.771,117.777,117.758,117.758,150500001.0
2006-11-10 03:15:00,117.778,117.779,117.756,117.77,189099997.0
2006-11-10 03:16:00,117.762,117.773,117.76,117.773,294000001.0
2006-11-10 03:17:00,117.763,117.778,117.758,117.758,276200006.0
2006-11-10 03:18:00,117.762,117.772,117.758,117.761,275700005.0
2006-11-10 03:19:00,117.751,117.76,117.743,117.75,166200001.0
2006-11-10 03:20:00,117.74,117.74,117.718,117.737,380899996.0
2006-11-10 03:21:00,117.747,117.751,117.746,117.751,229999999.0
2006-11-10 03:22:00,117.752,117.753,117.743,117.753,121600000.0
2006-11-10 03:23:00,117.742,117.749,117.74,117.747,172600002.0
2006-11-10 03:24:00,117.751,117.751,117.73,117.744,333899999.0
2006-11-10 03:25:00,117.742,117.742,117.728,117.728,277099993.0
2006-11-10 03:26:00,117.741,117.741,117.714,117.718,298900003.0
2006-11-10 03:27:00,117.726,117.742,117.724,117.742,261799997.0
2006-11-10 03:28:00,117.744,117.751,117.733,117.751,365099998.0
2006-11-10 03:29:00,117.743,117.757,117.73,117.756,78600000.0
2006-11-10 03:30:00,117.747,117.76,117.745,117.753,239000004.0
2006-11-10 03:31:00,117.735,117.735,117.718,117.718,206600000.0
2006-11-10 03:32:00,117.713,117.749,117.713,117.746,317500000.0
2006-11-10 03:33:00,117.746,117.746,117.685,117.685,256899999.0
2006-11-10 03:34:00,117.69,117.69,117.644,117.644,261899992.0
2006-11-10 03:35:00,117.643,117.661,117.643,117.66,266499998.0
2006-11-10 03:36:00,117.643,117.646,117.629,117.634,197999995.0
2006-11-10 03:37:00,117.64,117.645,117.628,117.636,174800000.0
2006-11-10 03:38:00,117.642,117.648,117.631,117.64,206700009.0
2006-11-10 03:39:00,117.642,117.654,117.639,117.654,172399998.0
2006-11-10 03:40:00,117.661,117.661,117.644,117.655,194200003.0
2006-11-10 03:41:00,117.652,117.653,117.642,117.653,210399999.0
2006-11-10 03:42:00,117.657,117.658,117.649,117.658,158900001.0
2006-11-10 03:43:00,117.656,117.656,117.622,117.622,168099998.0
2006-11-10 03:44:00,117.619,117.619,117.598,117.614,258299999.0
2006-11-10 03:45:00,117.614,117.614,117.6,117.606,197399994.0
2006-11-10 03:46:00,117.6,117.617,117.587,117.587,168800002.0
2006-11-10 03:47:00,117.587,117.597,117.578,117.591,233200000.0
2006-11-10 03:48:00,117.6,117.605,117.58,117.58,130700000.0
2006-11-10 03:49:00,117.579,117.585,117.569,117.573,315800003.0
2006-11-10 03:50:00,117.592,117.606,117.592,117.596,104299999.0
2006-11-10 03:51:00,117.592,117.592,117.565,117.592,250300005.0
2006-11-10 03:52:00,117.6,117.641,117.6,117.641,190700002.0
2006-11-10 03:53:00,117.645,117.658,117.639,117.639,291600001.0
2006-11-10 03:54:00,117.64,117.651,117.637,117.646,198300003.0
2006-11-10 03:55:00,117.641,117.646,117.633,117.646,187099997.0
2006-11-10 03:56:00,117.644,117.647,117.632,117.647,144300000.0
2006-11-10 03:57:00,117.652,117.66,117.633,117.643,164899998.0
2006-11-10 03:58:00,117.646,117.649,117.637,117.638,129700001.0
2006-11-10 03:59:00,117.631,117.631,117.608,117.613,187400004.0
2006-11-10 04:00:00,117.598,117.598,117.556,117.556,281700001.0
2006-11-10 04:01:00,117.558,117.568,117.556,117.566,306799998.0
2006-11-10 04:02:00,117.566,117.566,117.561,117.561,314200007.0
2006-11-10 04:03:00,117.56,117.569,117.549,117.555,259900000.0
2006-11-10 04:04:00,117.552,117.552,117.492,117.492,206300005.0
2006-11-10 04:05:00,117.492,117.517,117.492,117.51,266600000.0
2006-11-10 04:06:00,117.508,117.508,117.474,117.485,392100005.0
2006-11-10 04:07:00,117.481,117.482,117.47,117.479,242199998.0
2006-11-10 04:08:00,117.475,117.475,117.454,117.464,215000002.0
2006-11-10 04:09:00,117.473,117.519,117.468,117.519,300500002.0
2006-11-10 04:10:00,117.523,117.526,117.511,117.511,281600002.0
2006-11-10 04:11:00,117.502,117.504,117.489,117.49,193500003.0
2006-11-10 04:12:00,117.498,117.504,117.497,117.5,184800002.0
2006-11-10 04:13:00,117.493,117.513,117.486,117.513,143600001.0
2006-11-10 04:14:00,117.515,117.523,117.498,117.518,202499998.0
2006-11-10 04:15:00,117.513,117.52,117.504,117.52,301500002.0
2006-11-10 04:16:00,117.515,117.525,117.515,117.525,189500003.0
2006-11-10 04:17:00,117.525,117.525,117.511,117.524,266600003.0
2006-11-10 04:18:00,117.524,117.542,117.524,117.535,117800002.0
2006-11-10 04:19:00,117.53,117.544,117.518,117.539,332199998.0
2006-11-10 04:20:00,117.532,117.532,117.5,117.516,131499998.0
2006-11-10 04:21:00,117.528,117.528,117.522,117.522,57500000.0
2006-11-10 04:22:00,117.522,117.522,117.509,117.51,353199996.0
2006-11-10 04:23:00,117.511,117.511,117.492,117.498,367300001.0
2006-11-10 04:24:00,117.503,117.512,117.503,117.507,269200003.0
2006-11-10 04:25:00,117.501,117.512,117.498,117.512,216499998.0
2006-11-10 04:26:00,117.5,117.512,117.5,117.512,293799995.0
2006-11-10 04:27:00,117.51,117.522,117.51,117.519,341100000.0
2006-11-10 04:28:00,117.513,117.521,117.495,117.521,171700001.0
2006-11-10 04:29:00,117.522,117.523,117.522,117.523,58799999.0
2006-11-10 04:30:00,117.49,117.517,117.48,117.51,191200000.0
2006-11-10 04:31:00,117.513,117.52,117.504,117.508,326699997.0
2006-11-10 04:32:00,117.505,117.512,117.495,117.507,201399999.0
2006-11-10 04:33:00,117.501,117.501,117.451,117.47,233599996.0
2006-11-10 04:34:00,117.462,117.466,117.457,117.466,302300001.0
2006-11-10 04:35:00,117.47,117.479,117.452,117.466,283600004.0
2006-11-10 04:36:00,117.455,117.467,117.453,117.465,208700005.0
2006-11-10 04:37:00,117.455,117.455,117.423,117.423,184399999.0
2006-11-10 04:38:00,117.426,117.43,117.409,117.409,359899994.0
2006-11-10 04:39:00,117.397,117.402,117.387,117.402,218999995.0
2006-11-10 04:40:00,117.4,117.42,117.4,117.415,332800005.0
2006-11-10 04:41:00,117.409,117.424,117.409,117.413,251899998.0
2006-11-10 04:42:00,117.419,117.43,117.419,117.419,225200000.0
2006-11-10 04:43:00,117.432,117.443,117.427,117.427,167600000.0
2006-11-10 04:44:00,117.431,117.443,117.43,117.43,87200001.0
2006-11-10 04:45:00,117.436,117.444,117.427,117.437,213000000.0
2006-11-10 04:46:00,117.433,117.446,117.43,117.44,310600008.0
2006-11-10 04:47:00,117.435,117.457,117.435,117.455,174600000.0
2006-11-10 04:48:00,117.468,117.473,117.463,117.467,390799995.0
2006-11-10 04:49:00,117.464,117.469,117.45,117.467,271299999.0
2006-11-10 04:50:00,117.455,117.47,117.455,117.465,206199999.0
2006-11-10 04:51:00,117.448,117.448,117.424,117.446,119900000.0
2006-11-10 04:52:00,117.447,117.447,117.418,117.418,220399996.0
2006-11-10 04:53:00,117.413,117.422,117.388,117.388,178399998.0
2006-11-10 04:54:00,117.411,117.411,117.385,117.395,266200003.0
2006-11-10 04:55:00,117.392,117.397,117.39,117.392,154099999.0
2006-11-10 04:56:00,117.393,117.413,117.393,117.411,166800003.0
2006-11-10 04:57:00,117.405,117.423,117.405,117.423,253399998.0
2006-11-10 04:58:00,117.411,117.411,117.41,117.41,6400000.0
2006-11-10 04:59:00,117.391,117.398,117.379,117.398,116800000.0
2006-11-10 05:00:00,117.403,117.403,117.386,117.395,336200000.0
2006-11-10 05:01:00,117.388,117.391,117.369,117.369,361799993.0
2006-11-10 05:02:00,117.36,117.367,117.359,117.365,286600000.0
2006-11-10 05:03:00,117.356,117.369,117.354,117.36,200100006.0
2006-11-10 05:04:00,117.363,117.368,117.354,117.368,189199996.0
2006-11-10 05:05:00,117.361,117.361,117.342,117.342,118300003.0
2006-11-10 05:06:00,117.377,117.378,117.356,117.375,239600002.0
2006-11-10 05:07:00,117.376,117.382,117.371,117.382,224899996.0
2006-11-10 05:08:00,117.388,117.405,117.384,117.402,32300000.0
2006-11-10 05:09:00,117.405,117.407,117.398,117.405,235800001.0
2006-11-10 05:10:00,117.405,117.405,117.389,117.405,145600002.0
2006-11-10 05:11:00,117.404,117.412,117.377,117.387,307899999.0
2006-11-10 05:12:00,117.408,117.421,117.408,117.421,152099999.0
2006-11-10 05:13:00,117.425,117.441,117.418,117.441,249500002.0
2006-11-10 05:14:00,117.448,117.451,117.448,117.45,213200000.0
2006-11-10 05:15:00,117.441,117.447,117.44,117.445,220800001.0
2006-11-10 05:16:00,117.443,117.443,117.432,117.437,261900001.0
2006-11-10 05:17:00,117.428,117.428,117.405,117.422,160900004.0
2006-11-10 05:18:00,117.421,117.421,117.387,117.403,364799999.0
2006-11-10 05:19:00,117.4,117.41,117.384,117.384,264799998.0
2006-11-10 05:20:00,117.392,117.394,117.381,117.387,384000000.0
2006-11-10 05:21:00,117.4,117.416,117.371,117.416,399000004.0
2006-11-10 05:22:00,117.421,117.423,117.408,117.422,315400001.0
2006-11-10 05:23:00,117.415,117.42,117.393,117.404,189700003.0
2006-11-10 05:24:00,117.421,117.421,117.388,117.415,255699997.0
2006-11-10 05:25:00,117.419,117.429,117.41,117.429,279299997.0
2006-11-10 05:26:00,117.418,117.439,117.418,117.431,251100006.0
2006-11-10 05:27:00,117.425,117.431,117.419,117.43,231200006.0
2006-11-10 05:28:00,117.418,117.428,117.417,117.427,127599999.0
2006-11-10 05:29:00,117.417,117.417,117.392,117.41,185299996.0
2006-11-10 05:30:00,117.413,117.413,117.405,117.413,188699997.0
2006-11-10 05:31:00,117.413,117.42,117.408,117.41,255100005.0
2006-11-10 05:32:00,117.405,117.42,117.395,117.42,252299994.0
2006-11-10 05:33:00,117.427,117.429,117.393,117.421,362699991.0
2006-11-10 05:34:00,117.422,117.429,117.4,117.413,278300000.0
2006-11-10 05:35:00,117.42,117.427,117.41,117.427,458300000.0
2006-11-10 05:36:00,117.438,117.438,117.373,117.384,269000003.0
2006-11-10 05:37:00,117.42,117.425,117.42,117.425,312500005.0
2006-11-10 05:38:00,117.422,117.422,117.405,117.422,166099999.0
2006-11-10 05:39:00,117.42,117.423,117.414,117.423,130900000.0
2006-11-10 05:40:00,117.42,117.42,117.394,117.413,147200002.0
2006-11-10 05:41:00,117.41,117.416,117.4,117.408,213399997.0
2006-11-10 05:42:00,117.408,117.41,117.4,117.408,172300002.0
2006-11-10 05:43:00,117.39,117.408,117.385,117.406,337600002.0
2006-11-10 05:44:00,117.403,117.407,117.402,117.402,121700000.0
2006-11-10 05:45:00,117.417,117.418,117.379,117.392,173299996.0
2006-11-10 05:46:00,117.391,117.402,117.377,117.398,216699996.0
2006-11-10 05:47:00,117.417,117.43,117.408,117.42,241000000.0
2006-11-10 05:48:00,117.412,117.423,117.412,117.423,292000002.0
2006-11-10 05:49:00,117.42,117.423,117.409,117.42,218099999.0
2006-11-10 05:50:00,117.418,117.42,117.405,117.42,155100001.0
2006-11-10 05:51:00,117.428,117.429,117.393,117.394,163800000.0
2006-11-10 05:52:00,117.413,117.413,117.391,117.402,95399999.0
2006-11-10 05:53:00,117.393,117.425,117.393,117.425,146999999.0
2006-11-10 05:54:00,117.43,117.45,117.415,117.45,303000000.0
2006-11-10 05:55:00,117.458,117.469,117.456,117.457,230999999.0
2006-11-10 05:56:00,117.45,117.45,117.435,117.439,204599998.0
2006-11-10 05:57:00,117.433,117.433,117.42,117.427,206900007.0
2006-11-10 05:58:00,117.447,117.452,117.41,117.41,368800003.0
2006-11-10 05:59:00,117.453,117.463,117.451,117.462,184600002.0
2006-11-10 06:00:00,117.463,117.473,117.449,117.454,327799999.0
2006-11-10 06:01:00,117.455,117.455,117.437,117.454,132400000.0
2006-11-10 06:02:00,117.458,117.458,117.425,117.449,160800004.0
2006-11-10 06:03:00,117.451,117.478,117.448,117.478,104600001.0
2006-11-10 06:04:00,117.48,117.482,117.459,117.459,136700002.0
2006-11-10 06:05:00,117.48,117.48,117.466,117.472,123700000.0
2006-11-10 06:06:00,117.49,117.503,117.482,117.503,387300005.0
2006-11-10 06:07:00,117.508,117.511,117.5,117.5,275499994.0
2006-11-10 06:08:00,117.507,117.507,117.485,117.493,258800000.0
2006-11-10 06:09:00,117.506,117.513,117.506,117.513,265799996.0
2006-11-10 06:10:00,117.5,117.512,117.481,117.512,126599999.0
2006-11-10 06:11:00,117.507,117.518,117.507,117.513,205100003.0
2006-11-10 06:12:00,117.517,117.52,117.496,117.518,296999996.0
2006-11-10 06:13:00,117.509,117.509,117.483,117.483,178500004.0
2006-11-10 06:14:00,117.512,117.512,117.484,117.505,270200002.0
2006-11-10 06:15:00,117.5,117.512,117.483,117.508,287199996.0
2006-11-10 06:16:00,117.512,117.52,117.501,117.52,190899996.0
2006-11-10 06:17:00,117.52,117.52,117.491,117.5,289499992.0
2006-11-10 06:18:00,117.51,117.523,117.501,117.521,231900000.0
2006-11-10 06:19:00,117.52,117.527,117.51,117.524,283399999.0
2006-11-10 06:20:00,117.518,117.525,117.518,117.525,195600001.0
2006-11-10 06:21:00,117.516,117.523,117.509,117.511,253100001.0
2006-11-10 06:22:00,117.518,117.518,117.5,117.505,209700004.0
2006-11-10 06:23:00,117.514,117.523,117.511,117.523,165800003.0
2006-11-10 06:24:00,117.52,117.526,117.515,117.517,262300002.0
2006-11-10 06:25:00,117.51,117.527,117.497,117.52,411599999.0
2006-11-10 06:26:00,117.519,117.527,117.494,117.515,218099997.0
2006-11-10 06:27:00,117.522,117.529,117.511,117.527,100700002.0
2006-11-10 06:28:00,117.52,117.524,117.516,117.516,226199996.0
2006-11-10 06:29:00,117.512,117.519,117.507,117.509,125999999.0
2006-11-10 06:30:00,117.505,117.518,117.499,117.518,168000004.0
2006-11-10 06:31:00,117.511,117.527,117.509,117.521,119500001.0
2006-11-10 06:32:00,117.52,117.524,117.502,117.524,239300003.0
2006-11-10 06:33:00,117.515,117.523,117.503,117.519,422900000.0
2006-11-10 06:34:00,117.523,117.528,117.479,117.488,284400003.0
2006-11-10 06:35:00,117.493,117.513,117.482,117.513,262699999.0
2006-11-10 06:36:00,117.508,117.508,117.474,117.505,253099999.0
2006-11-10 06:37:00,117.513,117.521,117.506,117.508,57900001.0
2006-11-10 06:38:00,117.503,117.503,117.47,117.492,87099999.0
2006-11-10 06:39:00,117.507,117.51,117.499,117.5,289200001.0
2006-11-10 06:40:00,117.503,117.509,117.493,117.505,432499998.0
2006-11-10 06:41:00,117.51,117.51,117.497,117.499,181299998.0
2006-11-10 06:42:00,117.496,117.502,117.483,117.502,258299992.0
2006-11-10 06:43:00,117.508,117.508,117.495,117.498,137500001.0
2006-11-10 06:44:00,117.505,117.505,117.5,117.5,48700002.0
2006-11-10 06:45:00,117.479,117.502,117.479,117.487,299199998.0
2006-11-10 06:46:00,117.503,117.506,117.495,117.506,202500006.0
2006-11-10 06:47:00,117.499,117.506,117.483,117.497,160699999.0
2006-11-10 06:48:00,117.497,117.499,117.486,117.489,276500000.0
2006-11-10 06:49:00,117.49,117.497,117.478,117.497,271999995.0
2006-11-10 06:50:00,117.493,117.493,117.485,117.487,230000001.0
2006-11-10 06:51:00,117.482,117.482,117.47,117.476,199600003.0
2006-11-10 06:52:00,117.483,117.484,117.47,117.484,356699993.0
2006-11-10 06:53:00,117.475,117.485,117.47,117.471,136300000.0
2006-11-10 06:54:00,117.484,117.484,117.475,117.477,263899998.0
2006-11-10 06:55:00,117.463,117.463,117.442,117.442,125500000.0
2006-11-10 06:56:00,117.444,117.457,117.429,117.437,118500000.0
2006-11-10 06:57:00,117.472,117.477,117.455,117.477,130999999.0
2006-11-10 06:58:00,117.47,117.474,117.458,117.458,113000003.0
2006-11-10 06:59:00,117.497,117.522,117.497,117.508,281200004.0
2006-11-10 07:00:00,117.5,117.578,117.496,117.578,94499998.0
2006-11-10 07:01:00,117.605,117.615,117.603,117.611,268199999.0
2006-11-10 07:02:00,117.618,117.622,117.61,117.622,240899997.0
2006-11-10 07:03:00,117.62,117.62,117.569,117.569,500800001.0
2006-11-10 07:04:00,117.563,117.563,117.532,117.532,252499998.0
2006-11-10 07:05:00,117.529,117.534,117.523,117.534,321600002.0
2006-11-10 07:06:00,117.528,117.536,117.524,117.535,211100003.0
2006-11-10 07:07:00,117.551,117.555,117.537,117.551,257700005.0
2006-11-10 07:08:00,117.546,117.573,117.546,117.573,333900006.0
2006-11-10 07:09:00,117.572,117.572,117.561,117.567,105400000.0
2006-11-10 07:10:00,117.561,117.581,117.561,117.572,77100001.0
2006-11-10 07:11:00,117.576,117.579,117.547,117.557,147300001.0
2006-11-10 07:12:00,117.56,117.56,117.544,117.551,161099998.0
2006-11-10 07:13:00,117.558,117.568,117.539,117.568,183399998.0
2006-11-10 07:14:00,117.573,117.579,117.57,117.578,120799999.0
2006-11-10 07:15:00,117.582,117.582,117.568,117.568,167800004.0
2006-11-10 07:16:00,117.545,117.551,117.536,117.551,202899998.0
2006-11-10 07:17:00,117.562,117.562,117.555,117.56,303099996.0
2006-11-10 07:18:00,117.559,117.561,117.554,117.558,209299997.0
2006-11-10 07:19:00,117.559,117.563,117.555,117.557,189199998.0
2006-11-10 07:20:00,117.558,117.559,117.529,117.54,204499998.0
2006-11-10 07:21:00,117.553,117.553,117.545,117.547,199199996.0
2006-11-10 07:22:00,117.545,117.552,117.528,117.549,225100000.0
2006-11-10 07:23:00,117.543,117.553,117.543,117.55,199300000.0
2006-11-10 07:24:00,117.549,117.561,117.545,117.558,293499998.0
2006-11-10 07:25:00,117.554,117.558,117.528,117.558,122199998.0
2006-11-10 07:26:00,117.559,117.57,117.556,117.563,229500000.0
2006-11-10 07:27:00,117.56,117.57,117.559,117.562,157300001.0
2006-11-10 07:28:00,117.573,117.577,117.556,117.568,161499998.0
2006-11-10 07:29:00,117.575,117.581,117.56,117.581,227600002.0
2006-11-10 07:30:00,117.58,117.587,117.58,117.586,252899998.0
2006-11-10 07:31:00,117.6,117.615,117.6,117.614,199500001.0
2006-11-10 07:32:00,117.609,117.621,117.608,117.62,378100001.0
2006-11-10 07:33:00,117.617,117.617,117.605,117.608,233599997.0
2006-11-10 07:34:00,117.595,117.617,117.595,117.615,237699994.0
2006-11-10 07:35:00,117.608,117.615,117.602,117.61,247199997.0
2006-11-10 07:36:00,117.615,117.619,117.61,117.619,267800001.0
2006-11-10 07:37:00,117.615,117.62,117.613,117.62,104999998.0
2006-11-10 07:38:00,117.604,117.607,117.586,117.607,191199994.0
2006-11-10 07:39:00,117.606,117.611,117.602,117.608,224900005.0
2006-11-10 07:40:00,117.593,117.593,117.563,117.581,196499998.0
2006-11-10 07:41:00,117.594,117.612,117.594,117.612,243800002.0
2006-11-10 07:42:00,117.595,117.611,117.579,117.609,333600000.0
2006-11-10 07:43:00,117.618,117.618,117.576,117.588,256299994.0
2006-11-10 07:44:00,117.58,117.606,117.563,117.606,311400009.0
2006-11-10 07:45:00,117.615,117.615,117.587,117.607,333399994.0
2006-11-10 07:46:00,117.605,117.613,117.594,117.6,367499992.0
2006-11-10 07:47:00,117.605,117.624,117.6,117.612,195400004.0
2006-11-10 07:48:00,117.62,117.62,117.605,117.605,211099999.0
2006-11-10 07:49:00,117.611,117.623,117.611,117.623,100799998.0
2006-11-10 07:50:00,117.615,117.615,117.61,117.61,318799996.0
2006-11-10 07:51:00,117.61,117.615,117.596,117.601,187300000.0
2006-11-10 07:52:00,117.606,117.613,117.604,117.607,212600000.0
2006-11-10 07:53:00,117.6,117.6,117.584,117.595,154800003.0
2006-11-10 07:54:00,117.591,117.591,117.564,117.58,183300002.0
2006-11-10 07:55:00,117.59,117.59,117.562,117.585,359200001.0
2006-11-10 07:56:00,117.59,117.59,117.58,117.58,269699997.0
2006-11-10 07:57:00,117.58,117.58,117.548,117.565,337800002.0
2006-11-10 07:58:00,117.577,117.577,117.558,117.565,338200001.0
2006-11-10 07:59:00,117.564,117.564,117.553,117.555,166799998.0
2006-11-10 08:00:00,117.549,117.549,117.535,117.54,57999998.0
2006-11-10 08:01:00,117.548,117.548,117.529,117.538,281000001.0
2006-11-10 08:02:00,117.542,117.542,117.531,117.531,78000000.0
2006-11-10 08:03:00,117.535,117.545,117.519,117.542,238599999.0
2006-11-10 08:04:00,117.538,117.539,117.524,117.527,242499995.0
2006-11-10 08:05:00,117.547,117.547,117.535,117.535,251400003.0
2006-11-10 08:06:00,117.543,117.549,117.518,117.526,241300003.0
2006-11-10 08:07:00,117.524,117.525,117.507,117.525,251800003.0
2006-11-10 08:08:00,117.535,117.544,117.508,117.533,273800003.0
2006-11-10 08:09:00,117.53,117.538,117.522,117.537,284099996.0
2006-11-10 08:10:00,117.525,117.533,117.515,117.533,202499999.0
2006-11-10 08:11:00,117.542,117.542,117.53,117.53,76800004.0
2006-11-10 08:12:00,117.532,117.542,117.528,117.542,326000004.0
2006-11-10 08:13:00,117.53,117.531,117.524,117.525,175300002.0
2006-11-10 08:14:00,117.522,117.523,117.495,117.514,369999998.0
2006-11-10 08:15:00,117.51,117.53,117.506,117.518,188999996.0
2006-11-10 08:16:00,117.518,117.535,117.514,117.535,301199999.0
2006-11-10 08:17:00,117.535,117.545,117.535,117.538,310300002.0
2006-11-10 08:18:00,117.555,117.571,117.546,117.571,258499999.0
2006-11-10 08:19:00,117.56,117.561,117.545,117.561,241100002.0
2006-11-10 08:20:00,117.557,117.57,117.557,117.569,134999997.0
2006-11-10 08:21:00,117.572,117.58,117.572,117.576,80400000.0
2006-11-10 08:22:00,117.572,117.575,117.56,117.575,67900000.0
2006-11-10 08:23:00,117.57,117.596,117.557,117.595,322600003.0
2006-11-10 08:24:00,117.592,117.597,117.569,117.591,291799996.0
2006-11-10 08:25:00,117.6,117.6,117.58,117.582,275899994.0
2006-11-10 08:26:00,117.57,117.581,117.558,117.581,167300003.0
2006-11-10 08:27:00,117.583,117.592,117.574,117.592,298400002.0
2006-11-10 08:28:00,117.542,117.591,117.535,117.591,183899998.0
2006-11-10 08:29:00,117.591,117.593,117.573,117.593,264600000.0
2006-11-10 08:30:00,117.586,117.591,117.571,117.571,229600000.0
2006-11-10 08:31:00,117.575,117.579,117.552,117.552,309199997.0
2006-11-10 08:32:00,117.537,117.547,117.526,117.541,244099998.0
2006-11-10 08:33:00,117.552,117.552,117.54,117.541,314200003.0
2006-11-10 08:34:00,117.541,117.545,117.521,117.538,154500000.0
2006-11-10 08:35:00,117.55,117.55,117.539,117.544,184800001.0
2006-11-10 08:36:00,117.541,117.558,117.541,117.543,197500006.0
2006-11-10 08:37:00,117.533,117.533,117.507,117.514,105299999.0
2006-11-10 08:38:00,117.522,117.522,117.504,117.513,267199998.0
2006-11-10 08:39:00,117.511,117.513,117.498,117.513,290600006.0
2006-11-10 08:40:00,117.517,117.524,117.515,117.524,394400004.0
2006-11-10 08:41:00,117.521,117.533,117.509,117.514,302499996.0
2006-11-10 08:42:00,117.518,117.531,117.495,117.519,210399998.0
2006-11-10 08:43:00,117.539,117.544,117.533,117.544,300100004.0
2006-11-10 08:44:00,117.54,117.553,117.538,117.548,225399996.0
2006-11-10 08:45:00,117.549,117.562,117.549,117.562,267400000.0
2006-11-10 08:46:00,117.553,117.559,117.538,117.559,107899998.0
2006-11-10 08:47:00,117.571,117.577,117.564,117.575,341799999.0
2006-11-10 08:48:00,117.573,117.592,117.573,117.592,186000004.0
2006-11-10 08:49:00,117.591,117.591,117.573,117.578,387300001.0
2006-11-10 08:50:00,117.564,117.583,117.553,117.583,234899999.0
2006-11-10 08:51:00,117.583,117.603,117.579,117.594,100500001.0
2006-11-10 08:52:00,117.595,117.595,117.578,117.578,210800005.0
2006-11-10 08:53:00,117.587,117.611,117.587,117.592,140399996.0
2006-11-10 08:54:00,117.586,117.594,117.572,117.574,273600001.0
2006-11-10 08:55:00,117.581,117.586,117.576,117.584,201199999.0
2006-11-10 08:56:00,117.593,117.593,117.578,117.578,156799999.0
2006-11-10 08:57:00,117.583,117.601,117.583,117.598,173299998.0
2006-11-10 08:58:00,117.588,117.588,117.565,117.581,154400001.0
2006-11-10 08:59:00,117.584,117.584,117.558,117.56,285100002.0
2006-11-10 09:00:00,117.562,117.563,117.547,117.552,279499997.0
2006-11-10 09:01:00,117.561,117.563,117.552,117.563,159200001.0
2006-11-10 09:02:00,117.565,117.567,117.548,117.55,279799995.0
2006-11-10 09:03:00,117.556,117.559,117.542,117.545,112299999.0
2006-11-10 09:04:00,117.551,117.551,117.537,117.54,296299995.0
2006-11-10 09:05:00,117.548,117.562,117.546,117.562,171299997.0
2006-11-10 09:06:00,117.557,117.568,117.553,117.561,184800003.0
2006-11-10 09:07:00,117.567,117.579,117.563,117.57,149999997.0
2006-11-10 09:08:00,117.573,117.583,117.573,117.582,156100002.0
2006-11-10 09:09:00,117.584,117.589,117.565,117.569,347600001.0
2006-11-10 09:10:00,117.562,117.562,117.536,117.536,305599997.0
2006-11-10 09:11:00,117.538,117.549,117.538,117.543,86399998.0
2006-11-10 09:12:00,117.539,117.558,117.539,117.555,277199996.0
2006-11-10 09:13:00,117.553,117.553,117.537,117.541,190600000.0
2006-11-10 09:14:00,117.548,117.551,117.545,117.545,75599998.0
2006-11-10 09:15:00,117.546,117.547,117.529,117.53,264300001.0
2006-11-10 09:16:00,117.512,117.512,117.496,117.496,136600003.0
2006-11-10 09:17:00,117.476,117.488,117.462,117.47,320299996.0
2006-11-10 09:18:00,117.467,117.477,117.462,117.47,168599996.0
2006-11-10 09:19:00,117.451,117.465,117.451,117.455,155200002.0
2006-11-10 09:20:00,117.452,117.454,117.429,117.429,319000000.0
2006-11-10 09:21:00,117.432,117.467,117.432,117.454,230199997.0
2006-11-10 09:22:00,117.452,117.494,117.448,117.494,64400000.0
2006-11-10 09:23:00,117.496,117.496,117.465,117.482,262500004.0
2006-11-10 09:24:00,117.482,117.482,117.47,117.477,154300000.0
2006-11-10 09:25:00,117.485,117.501,117.485,117.491,217200000.0
2006-11-10 09:26:00,117.498,117.499,117.487,117.487,226800001.0
2006-11-10 09:27:00,117.502,117.509,117.493,117.498,226099996.0
2006-11-10 09:28:00,117.502,117.51,117.5,117.505,116500001.0
2006-11-10 09:29:00,117.51,117.533,117.51,117.53,217299996.0
2006-11-10 09:30:00,117.53,117.531,117.519,117.529,175500003.0
2006-11-10 09:31:00,117.525,117.525,117.497,117.497,178100001.0
2006-11-10 09:32:00,117.496,117.496,117.481,117.491,66000000.0
2006-11-10 09:33:00,117.5,117.516,117.494,117.511,186299994.0
2006-11-10 09:34:00,117.514,117.531,117.514,117.531,98199997.0
2006-11-10 09:35:00,117.535,117.535,117.524,117.533,309500003.0
2006-11-10 09:36:00,117.535,117.54,117.522,117.522,248800002.0
2006-11-10 09:37:00,117.522,117.522,117.506,117.514,176800003.0
2006-11-10 09:38:00,117.507,117.509,117.495,117.505,286200003.0
2006-11-10 09:39:00,117.495,117.497,117.493,117.493,121299999.0
2006-11-10 09:40:00,117.5,117.503,117.493,117.503,281400002.0
2006-11-10 09:41:00,117.491,117.494,117.486,117.494,219400001.0
2006-11-10 09:42:00,117.507,117.592,117.507,117.592,245500006.0
2006-11-10 09:43:00,117.598,117.598,117.551,117.56,229500002.0
2006-11-10 09:44:00,117.568,117.576,117.567,117.567,226700001.0
2006-11-10 09:45:00,117.568,117.573,117.562,117.573,223400002.0
2006-11-10 09:46:00,117.582,117.597,117.582,117.593,171300002.0
2006-11-10 09:47:00,117.596,117.6,117.571,117.576,189599994.0
2006-11-10 09:48:00,117.566,117.579,117.566,117.576,161400002.0
2006-11-10 09:49:00,117.568,117.591,117.568,117.585,463499995.0
2006-11-10 09:50:00,117.577,117.583,117.571,117.583,216299997.0
2006-11-10 09:51:00,117.59,117.616,117.59,117.616,92100002.0
2006-11-10 09:52:00,117.607,117.607,117.594,117.605,208700001.0
2006-11-10 09:53:00,117.607,117.613,117.607,117.608,269599998.0
2006-11-10 09:54:00,117.615,117.634,117.615,117.626,145000001.0
2006-11-10 09:55:00,117.638,117.641,117.629,117.629,109999998.0
2006-11-10 09:56:00,117.62,117.634,117.616,117.617,288700000.0
2006-11-10 09:57:00,117.625,117.639,117.625,117.639,178199996.0
2006-11-10 09:58:00,117.621,117.636,117.591,117.628,241300000.0
2006-11-10 09:59:00,117.625,117.633,117.615,117.615,86800000.0
2006-11-10 10:00:00,117.608,117.609,117.598,117.598,320800004.0
2006-11-10 10:01:00,117.601,117.601,117.584,117.586,95300003.0
2006-11-10 10:02:00,117.588,117.591,117.578,117.578,197000005.0
2006-11-10 10:03:00,117.568,117.568,117.549,117.549,177500002.0
2006-11-10 10:04:00,117.552,117.56,117.535,117.535,243800003.0
2006-11-10 10:05:00,117.532,117.532,117.51,117.51,278300001.0
2006-11-10 10:06:00,117.505,117.505,117.497,117.497,186899996.0
2006-11-10 10:07:00,117.51,117.525,117.505,117.525,244899999.0
2006-11-10 10:08:00,117.528,117.54,117.528,117.535,243699993.0
2006-11-10 10:09:00,117.545,117.545,117.538,117.539,212399996.0
2006-11-10 10:10:00,117.546,117.56,117.544,117.544,244500001.0
2006-11-10 10:11:00,117.54,117.54,117.525,117.529,198800002.0
2006-11-10 10:12:00,117.527,117.529,117.518,117.522,219400005.0
2006-11-10 10:13:00,117.519,117.541,117.518,117.541,198600002.0
2006-11-10 10:14:00,117.536,117.536,117.508,117.524,265200002.0
2006-11-10 10:15:00,117.521,117.521,117.486,117.501,200699995.0
2006-11-10 10:16:00,117.507,117.512,117.502,117.507,266200001.0
2006-11-10 10:17:00,117.51,117.518,117.488,117.518,257699996.0
2006-11-10 10:18:00,117.525,117.53,117.512,117.527,288900005.0
2006-11-10 10:19:00,117.522,117.525,117.515,117.525,322000000.0
2006-11-10 10:20:00,117.522,117.527,117.52,117.527,199800003.0
2006-11-10 10:21:00,117.525,117.533,117.525,117.532,122600000.0
2006-11-10 10:22:00,117.535,117.542,117.529,117.532,377200000.0
2006-11-10 10:23:00,117.528,117.53,117.517,117.521,159799997.0
2006-11-10 10:24:00,117.518,117.519,117.514,117.518,183400004.0
2006-11-10 10:25:00,117.518,117.521,117.514,117.52,292399996.0
2006-11-10 10:26:00,117.513,117.52,117.507,117.51,110500000.0
2006-11-10 10:27:00,117.494,117.504,117.491,117.498,251299994.0
2006-11-10 10:28:00,117.5,117.505,117.491,117.495,145799999.0
2006-11-10 10:29:00,117.481,117.484,117.452,117.452,212199999.0
2006-11-10 10:30:00,117.451,117.451,117.432,117.436,267499994.0
2006-11-10 10:31:00,117.434,117.442,117.427,117.442,128300000.0
2006-11-10 10:32:00,117.445,117.449,117.418,117.431,264600000.0
2006-11-10 10:33:00,117.435,117.456,117.435,117.446,317599994.0
2006-11-10 10:34:00,117.448,117.459,117.448,117.452,346599989.0
2006-11-10 10:35:00,117.45,117.453,117.442,117.448,203299999.0
2006-11-10 10:36:00,117.445,117.449,117.442,117.442,242199996.0
2006-11-10 10:37:00,117.448,117.448,117.428,117.437,140699998.0
2006-11-10 10:38:00,117.443,117.443,117.431,117.44,171800000.0
2006-11-10 10:39:00,117.45,117.453,117.421,117.444,143300001.0
2006-11-10 10:40:00,117.445,117.445,117.441,117.443,146599998.0
2006-11-10 10:41:00,117.438,117.457,117.43,117.434,374800001.0
2006-11-10 10:42:00,117.453,117.453,117.443,117.453,198900003.0
2006-11-10 10:43:00,117.455,117.469,117.455,117.46,205200001.0
2006-11-10 10:44:00,117.46,117.468,117.455,117.455,252199995.0
2006-11-10 10:45:00,117.438,117.453,117.425,117.445,290500002.0
2006-11-10 10:46:00,117.447,117.449,117.435,117.435,144100001.0
2006-11-10 10:47:00,117.438,117.438,117.423,117.427,200299998.0
2006-11-10 10:48:00,117.437,117.442,117.43,117.432,191300000.0
2006-11-10 10:49:00,117.429,117.443,117.428,117.443,292499999.0
2006-11-10 10:50:00,117.443,117.443,117.428,117.43,228899997.0
2006-11-10 10:51:00,117.427,117.436,117.422,117.432,341299995.0
2006-11-10 10:52:00,117.425,117.425,117.375,117.375,334299996.0
2006-11-10 10:53:00,117.372,117.388,117.372,117.388,151399999.0
2006-11-10 10:54:00,117.387,117.39,117.365,117.365,218699998.0
2006-11-10 10:55:00,117.355,117.355,117.325,117.337,430199996.0
2006-11-10 10:56:00,117.351,117.36,117.346,117.346,363300005.0
2006-11-10 10:57:00,117.34,117.348,117.317,117.317,138399999.0
2006-11-10 10:58:00,117.308,117.311,117.306,117.31,112400002.0
2006-11-10 10:59:00,117.32,117.332,117.32,117.327,237900004.0
2006-11-10 11:00:00,117.328,117.328,117.303,117.303,276999996.0
2006-11-10 11:01:00,117.295,117.295,117.275,117.284,383799994.0
2006-11-10 11:02:00,117.291,117.303,117.291,117.297,140699999.0
2006-11-10 11:03:00,117.292,117.307,117.288,117.29,307000004.0
2006-11-10 11:04:00,117.282,117.284,117.247,117.247,224600000.0
2006-11-10 11:05:00,117.231,117.238,117.187,117.212,347699998.0
2006-11-10 11:06:00,117.227,117.24,117.226,117.232,208500003.0
2006-11-10 11:07:00,117.232,117.255,117.232,117.245,84800000.0
2006-11-10 11:08:00,117.239,117.267,117.229,117.267,221400000.0
2006-11-10 11:09:00,117.291,117.306,117.291,117.306,215499996.0
2006-11-10 11:10:00,117.315,117.34,117.314,117.34,274200006.0
2006-11-10 11:11:00,117.348,117.354,117.346,117.354,115700000.0
2006-11-10 11:12:00,117.353,117.353,117.334,117.352,234200001.0
2006-11-10 11:13:00,117.348,117.35,117.34,117.342,121400002.0
2006-11-10 11:14:00,117.341,117.344,117.33,117.343,364599998.0
2006-11-10 11:15:00,117.345,117.361,117.345,117.352,100799998.0
2006-11-10 11:16:00,117.342,117.354,117.334,117.334,299300003.0
2006-11-10 11:17:00,117.328,117.328,117.297,117.299,203300001.0
2006-11-10 11:18:00,117.305,117.322,117.301,117.308,179400001.0
2006-11-10 11:19:00,117.298,117.302,117.284,117.284,167699998.0
2006-11-10 11:20:00,117.286,117.286,117.268,117.277,346399998.0
2006-11-10 11:21:00,117.279,117.291,117.277,117.286,293100001.0
2006-11-10 11:22:00,117.287,117.318,117.287,117.311,255600000.0
2006-11-10 11:23:00,117.319,117.326,117.319,117.321,109400000.0
2006-11-10 11:24:00,117.328,117.358,117.328,117.355,111700002.0
2006-11-10 11:25:00,117.357,117.363,117.348,117.356,247399998.0
2006-11-10 11:26:00,117.359,117.363,117.356,117.357,200799999.0
2006-11-10 11:27:00,117.363,117.363,117.351,117.357,157300000.0
2006-11-10 11:28:00,117.352,117.352,117.342,117.343,136399999.0
2006-11-10 11:29:00,117.352,117.361,117.352,117.355,274700001.0
2006-11-10 11:30:00,117.367,117.408,117.367,117.404,121900001.0
2006-11-10 11:31:00,117.401,117.409,117.392,117.407,308100003.0
2006-11-10 11:32:00,117.402,117.402,117.376,117.382,115100001.0
2006-11-10 11:33:00,117.386,117.398,117.376,117.398,199799996.0
2006-11-10 11:34:00,117.411,117.418,117.408,117.41,121299997.0
2006-11-10 11:35:00,117.403,117.408,117.394,117.408,263200000.0
2006-11-10 11:36:00,117.41,117.41,117.389,117.389,84299999.0
2006-11-10 11:37:00,117.383,117.389,117.376,117.385,230799997.0
2006-11-10 11:38:00,117.382,117.385,117.373,117.385,167899997.0
2006-11-10 11:39:00,117.395,117.395,117.388,117.395,185200001.0
2006-11-10 11:40:00,117.392,117.403,117.392,117.4,170099998.0
2006-11-10 11:41:00,117.391,117.392,117.379,117.392,288199999.0
2006-11-10 11:42:00,117.402,117.413,117.4,117.41,248800005.0
2006-11-10 11:43:00,117.413,117.413,117.385,117.385,178799999.0
2006-11-10 11:44:00,117.403,117.427,117.403,117.42,176100000.0
2006-11-10 11:45:00,117.428,117.433,117.422,117.43,167300000.0
2006-11-10 11:46:00,117.428,117.43,117.41,117.43,148100000.0
2006-11-10 11:47:00,117.429,117.438,117.42,117.42,340399997.0
2006-11-10 11:48:00,117.43,117.43,117.4,117.415,199400002.0
2006-11-10 11:49:00,117.422,117.422,117.402,117.402,161900000.0
2006-11-10 11:50:00,117.405,117.405,117.384,117.395,211000000.0
2006-11-10 11:51:00,117.387,117.397,117.387,117.388,179100000.0
2006-11-10 11:52:00,117.389,117.39,117.365,117.39,212299996.0
2006-11-10 11:53:00,117.389,117.399,117.385,117.385,436400002.0
2006-11-10 11:54:00,117.385,117.392,117.378,117.378,352000001.0
2006-11-10 11:55:00,117.374,117.383,117.371,117.383,283400002.0
2006-11-10 11:56:00,117.378,117.378,117.367,117.369,246300003.0
2006-11-10 11:57:00,117.367,117.368,117.334,117.334,220999995.0
2006-11-10 11:58:00,117.328,117.328,117.317,117.325,249000003.0
2006-11-10 11:59:00,117.322,117.326,117.318,117.319,236999998.0
2006-11-10 12:00:00,117.321,117.321,117.304,117.308,207499996.0
2006-11-10 12:01:00,117.318,117.324,117.316,117.317,146700002.0
2006-11-10 12:02:00,117.322,117.328,117.315,117.318,342900011.0
2006-11-10 12:03:00,117.329,117.333,117.32,117.322,192900000.0
2006-11-10 12:04:00,117.337,117.342,117.329,117.342,231100001.0
2006-11-10 12:05:00,117.346,117.346,117.335,117.345,273500000.0
2006-11-10 12:06:00,117.343,117.343,117.29,117.328,250700003.0
2006-11-10 12:07:00,117.341,117.342,117.333,117.336,207400000.0
2006-11-10 12:08:00,117.338,117.342,117.334,117.336,167900003.0
2006-11-10 12:09:00,117.33,117.339,117.304,117.335,205600003.0
2006-11-10 12:10:00,117.344,117.349,117.338,117.34,181599999.0
2006-11-10 12:11:00,117.336,117.339,117.326,117.336,401100000.0
2006-11-10 12:12:00,117.36,117.362,117.345,117.348,200800000.0
2006-11-10 12:13:00,117.341,117.341,117.325,117.335,179799997.0
2006-11-10 12:14:00,117.338,117.35,117.338,117.345,308299999.0
2006-11-10 12:15:00,117.349,117.353,117.345,117.348,84800001.0
2006-11-10 12:16:00,117.348,117.363,117.348,117.352,294600005.0
2006-11-10 12:17:00,117.352,117.359,117.352,117.357,264399995.0
2006-11-10 12:18:00,117.369,117.395,117.369,117.391,127499999.0
2006-11-10 12:19:00,117.39,117.402,117.39,117.395,322599992.0
2006-11-10 12:20:00,117.4,117.4,117.393,117.393,197400003.0
2006-11-10 12:21:00,117.385,117.4,117.378,117.4,248600000.0
2006-11-10 12:22:00,117.4,117.4,117.386,117.388,116500001.0
2006-11-10 12:23:00,117.389,117.393,117.361,117.381,378099997.0
2006-11-10 12:24:00,117.392,117.399,117.387,117.395,263000007.0
2006-11-10 12:25:00,117.386,117.393,117.383,117.387,103500001.0
2006-11-10 12:26:00,117.382,117.382,117.367,117.367,201100001.0
2006-11-10 12:27:00,117.363,117.363,117.35,117.351,157900005.0
2006-11-10 12:28:00,117.349,117.36,117.347,117.347,103799999.0
2006-11-10 12:29:00,117.338,117.342,117.326,117.341,169100000.0
2006-11-10 12:30:00,117.342,117.343,117.311,117.314,238199994.0
2006-11-10 12:31:00,117.312,117.325,117.304,117.325,200000001.0
2006-11-10 12:32:00,117.34,117.35,117.336,117.336,143299999.0
2006-11-10 12:33:00,117.353,117.36,117.322,117.33,187800002.0
2006-11-10 12:34:00,117.337,117.344,117.336,117.341,230900003.0
2006-11-10 12:35:00,117.325,117.335,117.308,117.335,196099999.0
2006-11-10 12:36:00,117.327,117.328,117.314,117.314,265100003.0
2006-11-10 12:37:00,117.312,117.321,117.309,117.317,82700000.0
2006-11-10 12:38:00,117.327,117.327,117.321,117.321,86299998.0
2006-11-10 12:39:00,117.326,117.332,117.283,117.287,150299999.0
2006-11-10 12:40:00,117.305,117.328,117.305,117.314,356099999.0
2006-11-10 12:41:00,117.31,117.32,117.309,117.311,66300000.0
2006-11-10 12:42:00,117.308,117.32,117.308,117.317,228799998.0
2006-11-10 12:43:00,117.318,117.319,117.314,117.319,202699999.0
2006-11-10 12:44:00,117.321,117.321,117.302,117.302,86700000.0
2006-11-10 12:45:00,117.312,117.312,117.295,117.305,182000003.0
2006-11-10 12:46:00,117.307,117.313,117.3,117.302,214500005.0
2006-11-10 12:47:00,117.307,117.313,117.298,117.302,348999998.0
2006-11-10 12:48:00,117.298,117.313,117.298,117.305,236400000.0
2006-11-10 12:49:00,117.298,117.317,117.29,117.31,305700001.0
2006-11-10 12:50:00,117.295,117.312,117.295,117.308,128700001.0
2006-11-10 12:51:00,117.317,117.322,117.316,117.321,280899998.0
2006-11-10 12:52:00,117.326,117.34,117.326,117.34,64399998.0
2006-11-10 12:53:00,117.345,117.348,117.335,117.339,291400004.0
2006-11-10 12:54:00,117.339,117.359,117.339,117.34,328000005.0
2006-11-10 12:55:00,117.337,117.343,117.337,117.343,132099997.0
2006-11-10 12:56:00,117.338,117.348,117.324,117.337,276199999.0
2006-11-10 12:57:00,117.336,117.341,117.327,117.327,171799998.0
2006-11-10 12:58:00,117.318,117.324,117.285,117.324,318000000.0
2006-11-10 12:59:00,117.335,117.335,117.314,117.326,289900004.0
2006-11-10 13:00:00,117.318,117.334,117.31,117.321,224700001.0
2006-11-10 13:01:00,117.315,117.321,117.312,117.317,278800005.0
2006-11-10 13:02:00,117.31,117.31,117.301,117.307,177300003.0
2006-11-10 13:03:00,117.31,117.321,117.305,117.321,176900001.0
2006-11-10 13:04:00,117.32,117.329,117.305,117.31,316800003.0
2006-11-10 13:05:00,117.305,117.323,117.304,117.312,235100000.0
2006-11-10 13:06:00,117.315,117.328,117.315,117.32,79900000.0
2006-11-10 13:07:00,117.327,117.333,117.323,117.333,140800002.0
2006-11-10 13:08:00,117.334,117.334,117.325,117.328,143599997.0
2006-11-10 13:09:00,117.328,117.328,117.294,117.318,177999999.0
2006-11-10 13:10:00,117.322,117.331,117.312,117.331,189499999.0
2006-11-10 13:11:00,117.335,117.344,117.315,117.329,159399998.0
2006-11-10 13:12:00,117.316,117.353,117.316,117.346,175399999.0
2006-11-10 13:13:00,117.35,117.357,117.348,117.35,69300000.0
2006-11-10 13:14:00,117.36,117.37,117.348,117.354,169400001.0
2006-11-10 13:15:00,117.361,117.382,117.361,117.382,305900001.0
2006-11-10 13:16:00,117.386,117.405,117.386,117.387,93600001.0
2006-11-10 13:17:00,117.367,117.376,117.357,117.357,135199999.0
2006-11-10 13:18:00,117.367,117.369,117.347,117.347,185799993.0
2006-11-10 13:19:00,117.338,117.343,117.329,117.343,193699996.0
2006-11-10 13:20:00,117.348,117.349,117.321,117.321,271700000.0
2006-11-10 13:21:00,117.334,117.334,117.314,117.317,215699996.0
2006-11-10 13:22:00,117.314,117.34,117.313,117.34,385000003.0
2006-11-10 13:23:00,117.335,117.365,117.324,117.365,261299995.0
2006-11-10 13:24:00,117.369,117.369,117.343,117.343,238699997.0
2006-11-10 13:25:00,117.36,117.37,117.346,117.367,294400000.0
2006-11-10 13:26:00,117.367,117.387,117.367,117.387,187999996.0
2006-11-10 13:27:00,117.391,117.392,117.379,117.379,176799997.0
2006-11-10 13:28:00,117.388,117.406,117.388,117.4,250399998.0
2006-11-10 13:29:00,117.405,117.41,117.381,117.381,283200001.0
2006-11-10 13:30:00,117.381,117.381,117.365,117.374,256300000.0
2006-11-10 13:31:00,117.385,117.407,117.385,117.4,212700004.0
2006-11-10 13:32:00,117.408,117.414,117.393,117.414,214600000.0
2006-11-10 13:33:00,117.421,117.421,117.404,117.42,236399998.0
2006-11-10 13:34:00,117.422,117.427,117.412,117.422,370900000.0
2006-11-10 13:35:00,117.431,117.441,117.417,117.441,301700004.0
2006-11-10 13:36:00,117.441,117.451,117.435,117.438,424299998.0
2006-11-10 13:37:00,117.426,117.426,117.4,117.415,104399998.0
2006-11-10 13:38:00,117.423,117.423,117.398,117.405,142299999.0
2006-11-10 13:39:00,117.418,117.429,117.418,117.42,248900001.0
2006-11-10 13:40:00,117.422,117.422,117.407,117.407,247399999.0
2006-11-10 13:41:00,117.409,117.413,117.399,117.407,250699994.0
2006-11-10 13:42:00,117.417,117.42,117.408,117.419,370499998.0
2006-11-10 13:43:00,117.418,117.418,117.397,117.41,139900003.0
2006-11-10 13:44:00,117.414,117.417,117.376,117.376,313200004.0
2006-11-10 13:45:00,117.365,117.402,117.359,117.393,177699998.0
2006-11-10 13:46:00,117.388,117.392,117.386,117.386,213599999.0
2006-11-10 13:47:00,117.395,117.402,117.384,117.402,176799998.0
2006-11-10 13:48:00,117.401,117.401,117.383,117.387,122999999.0
2006-11-10 13:49:00,117.372,117.372,117.349,117.349,462199991.0
2006-11-10 13:50:00,117.363,117.372,117.349,117.349,377500003.0
2006-11-10 13:51:00,117.348,117.352,117.324,117.325,175499997.0
2006-11-10 13:52:00,117.308,117.323,117.299,117.323,226400002.0
2006-11-10 13:53:00,117.33,117.34,117.322,117.322,220500002.0
2006-11-10 13:54:00,117.328,117.333,117.319,117.333,265400003.0
2006-11-10 13:55:00,117.33,117.33,117.316,117.323,165300000.0
2006-11-10 13:56:00,117.316,117.322,117.303,117.322,285100000.0
2006-11-10 13:57:00,117.318,117.32,117.287,117.289,196000002.0
2006-11-10 13:58:00,117.307,117.329,117.296,117.329,156200000.0
2006-11-10 13:59:00,117.332,117.333,117.318,117.323,272200000.0
2006-11-10 14:00:00,117.326,117.339,117.321,117.328,440099999.0
2006-11-10 14:01:00,117.319,117.329,117.315,117.319,305800005.0
2006-11-10 14:02:00,117.311,117.327,117.306,117.322,326100005.0
2006-11-10 14:03:00,117.322,117.327,117.31,117.311,227600001.0
2006-11-10 14:04:00,117.328,117.331,117.321,117.321,168700003.0
2006-11-10 14:05:00,117.325,117.335,117.321,117.326,298000000.0
2006-11-10 14:06:00,117.338,117.34,117.311,117.311,146000000.0
2006-11-10 14:07:00,117.31,117.319,117.31,117.311,190400001.0
2006-11-10 14:08:00,117.31,117.323,117.309,117.316,255600001.0
2006-11-10 14:09:00,117.306,117.321,117.306,117.314,65500000.0
2006-11-10 14:10:00,117.324,117.327,117.324,117.327,92400001.0
2006-11-10 14:11:00,117.342,117.367,117.342,117.361,247800001.0
2006-11-10 14:12:00,117.355,117.363,117.355,117.358,133100004.0
2006-11-10 14:13:00,117.36,117.371,117.36,117.366,198099994.0
2006-11-10 14:14:00,117.377,117.378,117.345,117.358,236799998.0
2006-11-10 14:15:00,117.365,117.374,117.354,117.354,378200000.0
2006-11-10 14:16:00,117.345,117.356,117.345,117.348,273000000.0
2006-11-10 14:17:00,117.34,117.35,117.333,117.35,265200004.0
2006-11-10 14:18:00,117.352,117.36,117.336,117.336,374199996.0
2006-11-10 14:19:00,117.347,117.353,117.347,117.347,192499998.0
2006-11-10 14:20:00,117.337,117.35,117.335,117.35,89300001.0
2006-11-10 14:21:00,117.352,117.352,117.344,117.348,130600003.0
2006-11-10 14:22:00,117.354,117.361,117.343,117.361,222299997.0
2006-11-10 14:23:00,117.373,117.381,117.366,117.381,447300005.0
2006-11-10 14:24:00,117.384,117.385,117.37,117.378,152800002.0
2006-11-10 14:25:00,117.379,117.383,117.376,117.377,251199998.0
2006-11-10 14:26:00,117.39,117.401,117.39,117.39,114099998.0
2006-11-10 14:27:00,117.381,117.398,117.372,117.393,302400005.0
2006-11-10 14:28:00,117.395,117.419,117.395,117.415,312900001.0
2006-11-10 14:29:00,117.413,117.413,117.396,117.399,202900002.0
2006-11-10 14:30:00,117.39,117.401,117.383,117.401,278799997.0
2006-11-10 14:31:00,117.402,117.402,117.392,117.402,347400004.0
2006-11-10 14:32:00,117.388,117.417,117.388,117.414,154200001.0
2006-11-10 14:33:00,117.41,117.423,117.409,117.409,207599997.0
2006-11-10 14:34:00,117.404,117.419,117.403,117.419,160000000.0
2006-11-10 14:35:00,117.423,117.425,117.408,117.416,249599997.0
2006-11-10 14:36:00,117.412,117.414,117.405,117.414,181299996.0
2006-11-10 14:37:00,117.418,117.421,117.417,117.417,162800001.0
2006-11-10 14:38:00,117.412,117.417,117.394,117.412,181800004.0
2006-11-10 14:39:00,117.417,117.428,117.417,117.419,170200001.0
2006-11-10 14:40:00,117.42,117.429,117.415,117.419,187500000.0
2006-11-10 14:41:00,117.416,117.416,117.412,117.414,52300000.0
2006-11-10 14:42:00,117.41,117.428,117.41,117.427,199000005.0
2006-11-10 14:43:00,117.439,117.45,117.437,117.448,356900003.0
2006-11-10 14:44:00,117.46,117.468,117.447,117.447,240300006.0
2006-11-10 14:45:00,117.452,117.463,117.429,117.429,288500008.0
2006-11-10 14:46:00,117.424,117.433,117.424,117.433,209899999.0
2006-11-10 14:47:00,117.43,117.441,117.428,117.428,234399996.0
2006-11-10 14:48:00,117.434,117.45,117.434,117.45,104299999.0
2006-11-10 14:49:00,117.447,117.458,117.438,117.458,168899997.0
2006-11-10 14:50:00,117.458,117.458,117.445,117.445,161499999.0
2006-11-10 14:51:00,117.447,117.457,117.444,117.455,204900006.0
2006-11-10 14:52:00,117.461,117.464,117.437,117.449,85400001.0
2006-11-10 14:53:00,117.461,117.471,117.461,117.461,270400001.0
2006-11-10 14:54:00,117.464,117.476,117.464,117.476,190399996.0
2006-11-10 14:55:00,117.482,117.496,117.475,117.475,286000003.0
2006-11-10 14:56:00,117.471,117.471,117.46,117.46,152100000.0
2006-11-10 14:57:00,117.43,117.464,117.43,117.464,211499996.0
2006-11-10 14:58:00,117.443,117.464,117.404,117.46,330799995.0
2006-11-10 14:59:00,117.47,117.479,117.47,117.471,146400000.0
2006-11-10 15:00:00,117.472,117.475,117.462,117.462,175500000.0
2006-11-10 15:01:00,117.46,117.46,117.421,117.421,134100002.0
2006-11-10 15:02:00,117.432,117.447,117.397,117.427,407100001.0
2006-11-10 15:03:00,117.458,117.46,117.438,117.438,294099999.0
2006-11-10 15:04:00,117.432,117.432,117.42,117.428,185199998.0
2006-11-10 15:05:00,117.437,117.44,117.429,117.433,398399999.0
2006-11-10 15:06:00,117.425,117.44,117.425,117.44,154800002.0
2006-11-10 15:07:00,117.429,117.433,117.422,117.433,90499998.0
2006-11-10 15:08:00,117.43,117.436,117.406,117.436,249600000.0
2006-11-10 15:09:00,117.435,117.437,117.416,117.437,291600003.0
2006-11-10 15:10:00,117.447,117.459,117.432,117.449,360700002.0
2006-11-10 15:11:00,117.47,117.496,117.47,117.496,435199995.0
2006-11-10 15:12:00,117.501,117.501,117.485,117.485,135800000.0
2006-11-10 15:13:00,117.485,117.488,117.47,117.47,309600008.0
2006-11-10 15:14:00,117.467,117.49,117.467,117.49,189800000.0
2006-11-10 15:15:00,117.487,117.512,117.487,117.512,183900004.0
2006-11-10 15:16:00,117.521,117.521,117.507,117.507,323000005.0
2006-11-10 15:17:00,117.513,117.52,117.509,117.509,159200001.0
2006-11-10 15:18:00,117.492,117.5,117.47,117.496,111400000.0
2006-11-10 15:19:00,117.492,117.492,117.48,117.482,282399998.0
2006-11-10 15:20:00,117.483,117.49,117.475,117.485,410499998.0
2006-11-10 15:21:00,117.481,117.486,117.468,117.468,219100003.0
2006-11-10 15:22:00,117.469,117.486,117.469,117.486,203900001.0
2006-11-10 15:23:00,117.487,117.489,117.471,117.484,297900000.0
2006-11-10 15:24:00,117.49,117.491,117.481,117.482,218300001.0
2006-11-10 15:25:00,117.484,117.512,117.484,117.512,210299999.0
2006-11-10 15:26:00,117.513,117.513,117.499,117.513,139200000.0
2006-11-10 15:27:00,117.52,117.522,117.511,117.521,186200002.0
2006-11-10 15:28:00,117.518,117.518,117.492,117.492,78700002.0
2006-11-10 15:29:00,117.479,117.48,117.467,117.467,209400000.0
2006-11-10 15:30:00,117.472,117.472,117.452,117.452,176499997.0
2006-11-10 15:31:00,117.448,117.448,117.424,117.433,232099999.0
2006-11-10 15:32:00,117.431,117.454,117.407,117.407,129800002.0
2006-11-10 15:33:00,117.388,117.398,117.384,117.393,160200002.0
2006-11-10 15:34:00,117.393,117.396,117.385,117.388,217499997.0
2006-11-10 15:35:00,117.36,117.36,117.317,117.359,167500004.0
2006-11-10 15:36:00,117.37,117.391,117.36,117.391,260699994.0
2006-11-10 15:37:00,117.377,117.38,117.35,117.378,370500005.0
2006-11-10 15:38:00,117.397,117.398,117.371,117.382,184199998.0
2006-11-10 15:39:00,117.374,117.382,117.368,117.372,261399998.0
2006-11-10 15:40:00,117.372,117.378,117.365,117.378,257299999.0
2006-11-10 15:41:00,117.385,117.391,117.38,117.38,232800003.0
2006-11-10 15:42:00,117.37,117.37,117.348,117.353,512299993.0
2006-11-10 15:43:00,117.348,117.348,117.308,117.346,299599995.0
2006-11-10 15:44:00,117.349,117.362,117.339,117.362,150700001.0
2006-11-10 15:45:00,117.372,117.381,117.369,117.369,299200001.0
2006-11-10 15:46:00,117.367,117.369,117.352,117.36,271599998.0
2006-11-10 15:47:00,117.366,117.366,117.341,117.364,51800001.0
2006-11-10 15:48:00,117.371,117.373,117.35,117.369,376899991.0
2006-11-10 15:49:00,117.365,117.371,117.36,117.36,169299998.0
2006-11-10 15:50:00,117.354,117.354,117.341,117.348,327200002.0
2006-11-10 15:51:00,117.351,117.354,117.342,117.354,207500000.0
2006-11-10 15:52:00,117.354,117.354,117.348,117.354,166300002.0
2006-11-10 15:53:00,117.355,117.355,117.347,117.35,161699996.0
2006-11-10 15:54:00,117.351,117.351,117.341,117.341,54700001.0
2006-11-10 15:55:00,117.341,117.347,117.333,117.347,218400001.0
2006-11-10 15:56:00,117.345,117.351,117.339,117.346,180200001.0
2006-11-10 15:57:00,117.33,117.341,117.33,117.34,148100000.0
2006-11-10 15:58:00,117.341,117.351,117.338,117.338,91200000.0
2006-11-10 15:59:00,117.339,117.344,117.339,117.344,22000000.0
2006-11-10 16:00:00,117.357,117.386,117.349,117.386,363300002.0
2006-11-10 16:01:00,117.398,117.406,117.387,117.393,293500000.0
2006-11-10 16:02:00,117.385,117.385,117.377,117.38,68600001.0
2006-11-10 16:03:00,117.378,117.378,117.357,117.36,211199997.0
2006-11-10 16:04:00,117.35,117.37,117.35,117.354,319300004.0
2006-11-10 16:05:00,117.362,117.376,117.36,117.37,286800001.0
2006-11-10 16:06:00,117.373,117.373,117.358,117.373,233399999.0
2006-11-10 16:07:00,117.378,117.38,117.352,117.352,73100001.0
2006-11-10 16:08:00,117.34,117.34,117.321,117.323,63000000.0
2006-11-10 16:09:00,117.342,117.357,117.342,117.346,161699996.0
2006-11-10 16:10:00,117.35,117.35,117.327,117.327,173099998.0
2006-11-10 16:11:00,117.333,117.333,117.328,117.331,275999993.0
2006-11-10 16:12:00,117.331,117.338,117.321,117.329,236300005.0
2006-11-10 16:13:00,117.336,117.34,117.328,117.338,154400000.0
2006-11-10 16:14:00,117.349,117.351,117.32,117.331,232300000.0
2006-11-10 16:15:00,117.333,117.35,117.333,117.35,238400002.0
2006-11-10 16:16:00,117.357,117.369,117.357,117.366,340300002.0
2006-11-10 16:17:00,117.358,117.358,117.343,117.346,254600001.0
2006-11-10 16:18:00,117.342,117.342,117.324,117.341,318600004.0
2006-11-10 16:19:00,117.353,117.358,117.351,117.352,262399996.0
2006-11-10 16:20:00,117.352,117.352,117.339,117.34,328900007.0
2006-11-10 16:21:00,117.341,117.341,117.323,117.333,218400002.0
2006-11-10 16:22:00,117.323,117.326,117.302,117.304,291500001.0
2006-11-10 16:23:00,117.293,117.32,117.293,117.32,228299997.0
2006-11-10 16:24:00,117.312,117.323,117.311,117.318,235799996.0
2006-11-10 16:25:00,117.322,117.329,117.32,117.325,279900005.0
2006-11-10 16:26:00,117.311,117.311,117.29,117.311,295300000.0
2006-11-10 16:27:00,117.316,117.316,117.316,117.316,22800000.0
2006-11-10 16:28:00,117.327,117.327,117.297,117.304,190799997.0
2006-11-10 16:29:00,117.315,117.315,117.289,117.297,148799999.0
2006-11-10 16:30:00,117.315,117.323,117.314,117.32,155899999.0
2006-11-10 16:31:00,117.323,117.325,117.312,117.319,223699998.0
2006-11-10 16:32:00,117.318,117.329,117.29,117.31,147900000.0
2006-11-10 16:33:00,117.306,117.324,117.305,117.324,357399999.0
2006-11-10 16:34:00,117.323,117.328,117.318,117.318,308099998.0
2006-11-10 16:35:00,117.328,117.333,117.322,117.322,283899999.0
2006-11-10 16:36:00,117.325,117.336,117.323,117.33,126999999.0
2006-11-10 16:37:00,117.331,117.341,117.331,117.339,361499997.0
2006-11-10 16:38:00,117.35,117.372,117.35,117.372,338999999.0
2006-11-10 16:39:00,117.377,117.383,117.357,117.357,406500010.0
2006-11-10 16:40:00,117.358,117.37,117.358,117.368,174099996.0
2006-11-10 16:41:00,117.373,117.373,117.357,117.372,196300002.0
2006-11-10 16:42:00,117.365,117.365,117.353,117.353,6500000.0
2006-11-10 16:43:00,117.352,117.358,117.345,117.345,263099999.0
2006-11-10 16:44:00,117.346,117.359,117.346,117.351,293299998.0
2006-11-10 16:45:00,117.352,117.358,117.341,117.358,266800004.0
2006-11-10 16:46:00,117.36,117.365,117.358,117.365,137900001.0
2006-11-10 16:47:00,117.363,117.363,117.35,117.356,202299999.0
2006-11-10 16:48:00,117.35,117.35,117.337,117.34,41599999.0
2006-11-10 16:49:00,117.315,117.348,117.315,117.321,188000001.0
2006-11-10 16:50:00,117.337,117.356,117.329,117.355,410300000.0
2006-11-10 16:51:00,117.351,117.351,117.332,117.345,226600000.0
2006-11-10 16:52:00,117.335,117.356,117.332,117.351,148600004.0
2006-11-10 16:53:00,117.357,117.359,117.345,117.347,354000007.0
2006-11-10 16:54:00,117.357,117.362,117.353,117.357,336799995.0
2006-11-10 16:55:00,117.341,117.356,117.339,117.356,165699996.0
2006-11-10 16:56:00,117.358,117.36,117.336,117.336,188200002.0
2006-11-10 16:57:00,117.35,117.35,117.339,117.339,101999997.0
2006-11-10 16:58:00,117.334,117.339,117.323,117.323,432099997.0
2006-11-10 16:59:00,117.329,117.343,117.328,117.343,202800001.0
2006-11-10 17:00:00,117.345,117.37,117.334,117.37,328300006.0
2006-11-10 17:01:00,117.377,117.392,117.374,117.374,304899998.0
2006-11-10 17:02:00,117.379,117.401,117.378,117.401,191699999.0
2006-11-10 17:03:00,117.413,117.445,117.413,117.439,133900000.0
2006-11-10 17:04:00,117.435,117.454,117.43,117.45,253500002.0
2006-11-10 17:05:00,117.454,117.465,117.45,117.45,229100005.0
2006-11-10 17:06:00,117.454,117.458,117.439,117.439,406499997.0
2006-11-10 17:07:00,117.447,117.465,117.439,117.465,145099997.0
2006-11-10 17:08:00,117.476,117.504,117.476,117.485,194700001.0
2006-11-10 17:09:00,117.492,117.515,117.492,117.507,224600003.0
2006-11-10 17:10:00,117.499,117.499,117.465,117.474,310799998.0
2006-11-10 17:11:00,117.465,117.465,117.458,117.459,104099997.0
2006-11-10 17:12:00,117.462,117.468,117.459,117.468,348399996.0
2006-11-10 17:13:00,117.48,117.485,117.469,117.475,518000007.0
2006-11-10 17:14:00,117.468,117.473,117.464,117.473,250099997.0
2006-11-10 17:15:00,117.47,117.47,117.461,117.468,184100004.0
2006-11-10 17:16:00,117.459,117.464,117.458,117.464,102700002.0
2006-11-10 17:17:00,117.462,117.462,117.446,117.447,196500005.0
2006-11-10 17:18:00,117.445,117.46,117.443,117.447,224699999.0
2006-11-10 17:19:00,117.435,117.435,117.415,117.415,178300002.0
2006-11-10 17:20:00,117.423,117.451,117.417,117.451,339400005.0
2006-11-10 17:21:00,117.447,117.447,117.422,117.422,203000001.0
2006-11-10 17:22:00,117.424,117.426,117.397,117.397,71399999.0
2006-11-10 17:23:00,117.376,117.392,117.376,117.388,205299995.0
2006-11-10 17:24:00,117.398,117.4,117.388,117.388,188899997.0
2006-11-10 17:25:00,117.396,117.421,117.396,117.421,155399999.0
2006-11-10 17:26:00,117.428,117.457,117.428,117.455,105399998.0
2006-11-10 17:27:00,117.448,117.448,117.422,117.422,66600000.0
2006-11-10 17:28:00,117.435,117.453,117.435,117.453,156900000.0
2006-11-10 17:29:00,117.437,117.443,117.432,117.435,298800002.0
2006-11-10 17:30:00,117.438,117.443,117.419,117.42,243300002.0
2006-11-10 17:31:00,117.422,117.44,117.422,117.44,322199996.0
2006-11-10 17:32:00,117.445,117.445,117.433,117.436,230399998.0
2006-11-10 17:33:00,117.427,117.43,117.41,117.41,218899997.0
2006-11-10 17:34:00,117.394,117.394,117.382,117.382,12500000.0
2006-11-10 17:35:00,117.37,117.374,117.366,117.366,183599996.0
2006-11-10 17:36:00,117.366,117.366,117.347,117.355,258299998.0
2006-11-10 17:37:00,117.352,117.359,117.343,117.359,285299994.0
2006-11-10 17:38:00,117.348,117.348,117.327,117.334,151000004.0
2006-11-10 17:39:00,117.339,117.365,117.339,117.351,234800006.0
2006-11-10 17:40:00,117.359,117.359,117.35,117.35,160199998.0
2006-11-10 17:41:00,117.337,117.338,117.312,117.312,376799996.0
2006-11-10 17:42:00,117.304,117.304,117.293,117.297,97399998.0
2006-11-10 17:43:00,117.302,117.31,117.289,117.29,277100002.0
2006-11-10 17:44:00,117.309,117.32,117.309,117.309,220299995.0
2006-11-10 17:45:00,117.303,117.313,117.302,117.302,202500000.0
2006-11-10 17:46:00,117.301,117.401,117.301,117.401,96100001.0
2006-11-10 17:47:00,117.42,117.436,117.409,117.425,232400002.0
2006-11-10 17:48:00,117.426,117.46,117.426,117.452,292899999.0
2006-11-10 17:49:00,117.45,117.459,117.428,117.428,222399996.0
2006-11-10 17:50:00,117.427,117.439,117.421,117.421,204600001.0
2006-11-10 17:51:00,117.42,117.445,117.418,117.44,449299991.0
2006-11-10 17:52:00,117.45,117.523,117.45,117.522,182500001.0
2006-11-10 17:53:00,117.519,117.519,117.468,117.472,419700001.0
2006-11-10 17:54:00,117.487,117.508,117.486,117.486,113000001.0
2006-11-10 17:55:00,117.473,117.48,117.468,117.48,370600003.0
2006-11-10 17:56:00,117.482,117.482,117.466,117.468,255699997.0
2006-11-10 17:57:00,117.459,117.459,117.451,117.457,231399995.0
2006-11-10 17:58:00,117.445,117.461,117.441,117.461,270700004.0
2006-11-10 17:59:00,117.46,117.46,117.434,117.445,223500003.0
2006-11-10 18:00:00,117.438,117.45,117.43,117.43,206799999.0
2006-11-10 18:01:00,117.423,117.436,117.416,117.424,2128900000.0
2006-11-10 18:02:00,117.44,117.44,117.44,117.44,2095500005.0
2006-11-10 18:03:00,117.45,117.45,117.44,117.44,2095500005.0
2006-11-10 18:05:00,117.45,117.45,117.45,117.45,2095500005.0
2006-11-10 18:06:00,117.44,117.44,117.43,117.44,2095500005.0
2006-11-10 18:07:00,117.43,117.43,117.43,117.43,2095500005.0
2006-11-10 18:08:00,117.44,117.44,117.43,117.43,2095500005.0
2006-11-10 18:09:00,117.44,117.44,117.44,117.44,2095500005.0
2006-11-10 18:10:00,117.43,117.43,117.43,117.43,2095500005.0
2006-11-10 18:11:00,117.422,117.422,117.409,117.422,2095500005.0
2006-11-10 18:12:00,117.44,117.45,117.44,117.45,1856599982.0
2006-11-10 18:14:00,117.44,117.46,117.43,117.44,1856599982.0
2006-11-10 18:15:00,117.43,117.43,117.42,117.43,1856599982.0
2006-11-10 18:16:00,117.44,117.44,117.44,117.44,1856599982.0
2006-11-10 18:17:00,117.405,117.425,117.393,117.414,1856599982.0
2006-11-10 18:21:00,117.43,117.44,117.43,117.44,1444799999.0
2006-11-10 18:22:00,117.43,117.44,117.43,117.44,1444799999.0
2006-11-10 18:23:00,117.45,117.45,117.44,117.44,1444799999.0
2006-11-10 18:24:00,117.43,117.44,117.43,117.43,1444799999.0
2006-11-10 18:25:00,117.44,117.44,117.44,117.44,1444799999.0
2006-11-10 18:26:00,117.43,117.44,117.43,117.43,1444799999.0
2006-11-10 18:27:00,117.423,117.423,117.406,117.407,1444799999.0
2006-11-10 18:28:00,117.45,117.45,117.44,117.44,2105700002.0
2006-11-10 18:30:00,117.391,117.404,117.391,117.399,2105700002.0
2006-11-10 18:32:00,117.43,117.44,117.43,117.43,1678600005.0
2006-11-10 18:33:00,117.44,117.44,117.43,117.43,1678600005.0
2006-11-10 18:35:00,117.42,117.42,117.41,117.41,1678600005.0
2006-11-10 18:36:00,117.395,117.396,117.379,117.393,1678600005.0
2006-11-10 18:37:00,117.391,117.401,117.39,117.401,1198900002.0
2006-11-10 18:38:00,117.399,117.399,117.382,117.382,1201699998.0
2006-11-10 18:39:00,117.396,117.404,117.393,117.397,952099993.0
2006-11-10 18:40:00,117.395,117.395,117.374,117.385,1508800000.0
2006-11-10 18:41:00,117.39,117.4,117.386,117.395,1302499988.0
2006-11-10 18:42:00,117.394,117.398,117.389,117.39,1914399998.0
2006-11-10 18:43:00,117.39,117.405,117.39,117.403,862400005.0
2006-11-10 18:44:00,117.398,117.398,117.371,117.393,707499999.0
2006-11-10 18:45:00,117.398,117.42,117.385,117.399,1809600004.0
2006-11-10 18:46:00,117.41,117.417,117.407,117.409,1651699994.0
2006-11-10 18:47:00,117.402,117.411,117.398,117.411,711300004.0
2006-11-10 18:48:00,117.414,117.423,117.414,117.419,881099989.0
2006-11-10 18:49:00,117.417,117.43,117.412,117.412,1538600002.0
2006-11-10 18:50:00,117.416,117.435,117.416,117.435,1929900009.0
2006-11-10 18:51:00,117.413,117.434,117.413,117.429,1521399996.0
2006-11-10 18:52:00,117.433,117.434,117.389,117.409,1988999995.0
2006-11-10 18:53:00,117.437,117.447,117.434,117.438,1598099999.0
2006-11-10 18:54:00,117.438,117.443,117.432,117.436,1907400013.0
2006-11-10 18:55:00,117.432,117.443,117.432,117.44,1841299992.0
2006-11-10 18:56:00,117.44,117.461,117.44,117.455,533899999.0
2006-11-10 18:57:00,117.457,117.468,117.452,117.452,828200009.0
2006-11-10 18:58:00,117.451,117.451,117.44,117.445,1058400001.0
2006-11-10 18:59:00,117.457,117.471,117.457,117.471,1547299986.0
2006-11-10 19:00:00,117.463,117.467,117.447,117.447,742700006.0
2006-11-10 19:01:00,117.452,117.452,117.42,117.451,720800008.0
2006-11-10 19:02:00,117.448,117.448,117.399,117.431,839099999.0
2006-11-10 19:03:00,117.445,117.453,117.439,117.439,1676300000.0
2006-11-10 19:04:00,117.437,117.448,117.435,117.448,695499999.0
2006-11-10 19:05:00,117.445,117.448,117.432,117.442,683900003.0
2006-11-10 19:06:00,117.443,117.448,117.43,117.441,1458699999.0
2006-11-10 19:08:00,117.439,117.439,117.429,117.432,1416700005.0
2006-11-10 19:09:00,117.427,117.439,117.424,117.43,810500001.0
2006-11-10 19:10:00,117.433,117.44,117.424,117.424,738199988.0
2006-11-10 19:11:00,117.425,117.445,117.425,117.445,380499998.0
2006-11-10 19:12:00,117.454,117.458,117.417,117.417,1198200008.0
2006-11-10 19:13:00,117.45,117.452,117.447,117.447,473599997.0
2006-11-10 19:14:00,117.444,117.46,117.431,117.437,942699991.0
2006-11-10 19:15:00,117.435,117.45,117.415,117.436,1873099982.0
2006-11-10 19:16:00,117.439,117.443,117.402,117.435,914599992.0
2006-11-10 19:17:00,117.435,117.435,117.404,117.432,987199995.0
2006-11-10 19:18:00,117.437,117.437,117.414,117.424,800000000.0
2006-11-10 19:19:00,117.442,117.448,117.427,117.44,1525000006.0
2006-11-10 19:20:00,117.433,117.443,117.43,117.437,907800002.0
2006-11-10 19:21:00,117.433,117.449,117.433,117.433,1473599997.0
2006-11-10 19:22:00,117.432,117.448,117.43,117.442,708100005.0
2006-11-10 19:24:00,117.44,117.44,117.42,117.42,1190800010.0
2006-11-10 19:25:00,117.437,117.445,117.432,117.433,1382599998.0
2006-11-10 19:26:00,117.45,117.45,117.44,117.44,1915199992.0
2006-11-10 19:27:00,117.442,117.45,117.438,117.445,1915199992.0
2006-11-10 19:28:00,117.438,117.449,117.427,117.442,1335900021.0
2006-11-10 19:29:00,117.442,117.446,117.417,117.445,508599998.0
2006-11-10 19:30:00,117.441,117.443,117.432,117.442,921499997.0
2006-11-10 19:31:00,117.445,117.449,117.43,117.436,1606299999.0
2006-11-10 19:32:00,117.44,117.447,117.438,117.444,1596600011.0
2006-11-10 19:33:00,117.441,117.441,117.408,117.426,813999996.0
2006-11-10 19:34:00,117.43,117.43,117.406,117.415,1053899993.0
2006-11-10 19:35:00,117.414,117.415,117.407,117.414,1288000008.0
2006-11-10 19:36:00,117.405,117.415,117.405,117.415,535800004.0
2006-11-10 19:37:00,117.407,117.41,117.399,117.41,311099997.0
2006-11-10 19:38:00,117.414,117.414,117.404,117.408,1322700003.0
2006-11-10 19:39:00,117.405,117.411,117.383,117.411,1439099987.0
2006-11-10 19:40:00,117.414,117.414,117.406,117.408,950800006.0
2006-11-10 19:41:00,117.406,117.419,117.406,117.415,1009299997.0
2006-11-10 19:42:00,117.411,117.425,117.411,117.425,832300005.0
2006-11-10 19:43:00,117.426,117.43,117.382,117.416,444500012.0
2006-11-10 19:44:00,117.419,117.431,117.411,117.431,1007800003.0
2006-11-10 19:45:00,117.433,117.448,117.416,117.435,739000009.0
2006-11-10 19:46:00,117.43,117.43,117.389,117.426,877300000.0
2006-11-10 19:47:00,117.426,117.426,117.395,117.423,536300000.0
2006-11-10 19:48:00,117.421,117.434,117.378,117.428,1365200005.0
2006-11-10 19:49:00,117.428,117.431,117.398,117.431,683300009.0
2006-11-10 19:50:00,117.436,117.443,117.432,117.443,679900007.0
2006-11-10 19:51:00,117.443,117.445,117.435,117.445,627099998.0
2006-11-10 19:52:00,117.45,117.461,117.45,117.461,934300011.0
2006-11-10 19:53:00,117.464,117.464,117.448,117.455,1240700008.0
2006-11-10 19:54:00,117.458,117.473,117.458,117.47,1706099997.0
2006-11-10 19:55:00,117.466,117.472,117.453,117.467,744000009.0
2006-11-10 19:56:00,117.462,117.462,117.447,117.462,785200003.0
2006-11-10 19:57:00,117.467,117.473,117.467,117.468,615100013.0
2006-11-10 19:58:00,117.473,117.474,117.465,117.47,1475099998.0
2006-11-10 19:59:00,117.472,117.472,117.458,117.465,1085300003.0
2006-11-10 20:00:00,117.468,117.481,117.468,117.47,309100002.0
2006-11-10 20:01:00,117.465,117.479,117.446,117.465,574299998.0
2006-11-10 20:02:00,117.47,117.481,117.47,117.475,1179600005.0
2006-11-10 20:03:00,117.473,117.482,117.436,117.482,848500004.0
2006-11-10 20:04:00,117.463,117.475,117.437,117.472,755500001.0
2006-11-10 20:05:00,117.458,117.486,117.441,117.449,1146400014.0
2006-11-10 20:06:00,117.449,117.481,117.447,117.471,1603699995.0
2006-11-10 20:07:00,117.457,117.467,117.439,117.445,708800004.0
2006-11-10 20:08:00,117.464,117.48,117.444,117.48,947800008.0
2006-11-10 20:09:00,117.477,117.477,117.45,117.475,801699992.0
2006-11-10 20:10:00,117.482,117.482,117.466,117.47,898699989.0
2006-11-10 20:11:00,117.479,117.482,117.467,117.482,1857300010.0
2006-11-10 20:12:00,117.48,117.48,117.48,117.48,1041100013.0
2006-11-10 20:13:00,117.477,117.479,117.464,117.472,1041100013.0
2006-11-10 20:14:00,117.477,117.483,117.468,117.483,1172700005.0
2006-11-10 20:15:00,117.481,117.481,117.456,117.47,1368099997.0
2006-11-10 20:16:00,117.46,117.49,117.452,117.475,900300008.0
2006-11-10 20:17:00,117.475,117.475,117.463,117.463,857600003.0
2006-11-10 20:18:00,117.447,117.478,117.447,117.476,177400000.0
2006-11-10 20:19:00,117.471,117.471,117.422,117.462,1132700011.0
2006-11-10 20:20:00,117.458,117.46,117.44,117.448,741699997.0
2006-11-10 20:21:00,117.463,117.463,117.45,117.45,1246300001.0
2006-11-10 20:22:00,117.452,117.463,117.452,117.457,1183499984.0
2006-11-10 20:23:00,117.442,117.443,117.418,117.443,915399987.0
2006-11-10 20:24:00,117.452,117.452,117.422,117.435,784799992.0
2006-11-10 20:25:00,117.454,117.454,117.446,117.449,882900011.0
2006-11-10 20:26:00,117.437,117.445,117.41,117.441,922600008.0
2006-11-10 20:27:00,117.447,117.453,117.444,117.453,1106799996.0
2006-11-10 20:28:00,117.55,117.55,117.55,117.55,2145300012.0
2006-11-10 20:29:00,117.56,117.56,117.55,117.55,2145300012.0
2006-11-10 20:30:00,117.56,117.6,117.56,117.59,2145300012.0
2006-11-10 20:31:00,117.445,117.459,117.412,117.433,2145300012.0
2006-11-10 20:32:00,117.6,117.6,117.59,117.6,638199997.0
2006-11-10 20:33:00,117.458,117.479,117.451,117.456,638199997.0
2006-11-10 20:34:00,117.462,117.479,117.446,117.475,435400006.0
2006-11-10 20:35:00,117.465,117.479,117.449,117.449,599500006.0
2006-11-10 20:36:00,117.454,117.47,117.449,117.465,563699997.0
2006-11-10 20:37:00,117.464,117.475,117.453,117.466,294999998.0
2006-11-10 20:38:00,117.465,117.474,117.45,117.466,1082800010.0
2006-11-10 20:39:00,117.458,117.481,117.445,117.47,1012800001.0
2006-11-10 20:40:00,117.56,117.57,117.56,117.57,1024899999.0
2006-11-10 20:41:00,117.482,117.501,117.467,117.501,1024899999.0
2006-11-10 20:42:00,117.502,117.511,117.49,117.501,998600002.0
2006-11-10 20:43:00,117.498,117.502,117.479,117.5,1534700005.0
2006-11-10 20:44:00,117.5,117.501,117.454,117.501,1641299997.0
2006-11-10 20:45:00,117.489,117.51,117.489,117.508,1251400005.0
2006-11-10 20:46:00,117.515,117.521,117.49,117.521,1650399997.0
2006-11-10 20:47:00,117.522,117.522,117.489,117.489,2023599988.0
2006-11-10 20:48:00,117.487,117.494,117.485,117.494,1217000006.0
2006-11-10 20:49:00,117.496,117.505,117.492,117.492,1342500003.0
2006-11-10 20:50:00,117.491,117.506,117.491,117.498,1556300001.0
2006-11-10 20:51:00,117.498,117.502,117.481,117.502,652899993.0
2006-11-10 20:52:00,117.511,117.511,117.502,117.505,246599998.0
2006-11-10 20:53:00,117.502,117.502,117.469,117.469,1060500006.0
2006-11-10 20:54:00,117.491,117.493,117.462,117.493,478400001.0
2006-11-10 20:55:00,117.495,117.502,117.49,117.49,1833199996.0
2006-11-10 20:56:00,117.495,117.501,117.485,117.495,407000005.0
2006-11-10 20:57:00,117.494,117.501,117.473,117.473,1881800010.0
2006-11-10 20:58:00,117.61,117.62,117.61,117.61,1727799999.0
2006-11-10 20:59:00,117.62,117.62,117.62,117.62,1727799999.0
2006-11-10 21:00:00,117.476,117.502,117.473,117.493,1727799999.0
2006-11-10 21:01:00,117.485,117.491,117.465,117.479,1146200010.0
2006-11-10 21:02:00,117.488,117.488,117.472,117.475,666000000.0
2006-11-10 21:03:00,117.477,117.49,117.472,117.479,1036599994.0
2006-11-10 21:04:00,117.479,117.489,117.457,117.457,389399998.0
2006-11-10 21:05:00,117.483,117.485,117.476,117.485,884200003.0
2006-11-10 21:06:00,117.483,117.5,117.477,117.488,650200006.0
2006-11-10 21:07:00,117.458,117.49,117.458,117.467,1464800006.0
2006-11-10 21:08:00,117.478,117.487,117.463,117.486,663000003.0
2006-11-10 21:09:00,117.485,117.488,117.472,117.475,344300003.0
2006-11-10 21:10:00,117.494,117.494,117.47,117.47,455999998.0
2006-11-10 21:11:00,117.476,117.479,117.467,117.468,245200002.0
2006-11-10 21:12:00,117.48,117.49,117.455,117.49,541500001.0
2006-11-10 21:13:00,117.483,117.499,117.47,117.471,724200003.0
2006-11-10 21:14:00,117.47,117.512,117.47,117.512,1687000002.0
2006-11-10 21:15:00,117.505,117.508,117.476,117.498,1671199996.0
2006-11-10 21:16:00,117.465,117.493,117.446,117.457,894800000.0
2006-11-10 21:17:00,117.495,117.505,117.493,117.493,1848699981.0
2006-11-10 21:18:00,117.486,117.496,117.454,117.468,1195100002.0
2006-11-10 21:19:00,117.458,117.49,117.443,117.49,1191600008.0
2006-11-10 21:20:00,117.449,117.502,117.449,117.466,1336699990.0
2006-11-10 21:21:00,117.467,117.509,117.46,117.507,1355100013.0
2006-11-10 21:22:00,117.512,117.529,117.509,117.517,2052799999.0
2006-11-10 21:23:00,117.532,117.571,117.532,117.571,964899992.0
2006-11-10 21:24:00,117.571,117.571,117.532,117.532,1881900004.0
2006-11-10 21:25:00,117.532,117.539,117.501,117.51,1212899999.0
2006-11-10 21:26:00,117.535,117.555,117.526,117.53,1117600004.0
2006-11-10 21:27:00,117.556,117.562,117.539,117.554,659199998.0
2006-11-10 21:28:00,117.548,117.563,117.535,117.558,317100002.0
2006-11-10 21:29:00,117.56,117.56,117.543,117.55,769400003.0
2006-11-10 21:30:00,117.56,117.607,117.56,117.599,1047300001.0
2006-11-10 21:31:00,117.598,117.609,117.598,117.599,339499995.0
2006-11-10 21:32:00,117.596,117.602,117.587,117.587,814899998.0
2006-11-10 21:33:00,117.584,117.601,117.561,117.561,576199996.0
2006-11-10 21:34:00,117.588,117.588,117.575,117.58,568999987.0
2006-11-10 21:35:00,117.563,117.574,117.558,117.568,361800000.0
2006-11-10 21:36:00,117.572,117.574,117.55,117.566,452900002.0
2006-11-10 21:37:00,117.571,117.581,117.564,117.57,556799999.0
2006-11-10 21:38:00,117.568,117.569,117.551,117.564,322800002.0
2006-11-10 21:39:00,117.571,117.583,117.567,117.576,608400003.0
2006-11-10 21:40:00,117.581,117.581,117.555,117.566,648599999.0
2006-11-10 21:41:00,117.576,117.576,117.553,117.568,526399994.0
2006-11-10 21:42:00,117.567,117.589,117.552,117.589,1049099987.0
2006-11-10 21:43:00,117.57,117.602,117.57,117.574,340800004.0
2006-11-10 21:44:00,117.607,117.609,117.595,117.598,1383500000.0
2006-11-10 21:45:00,117.597,117.604,117.589,117.604,687400009.0
2006-11-10 21:46:00,117.603,117.62,117.601,117.615,912699994.0
2006-11-10 21:47:00,117.606,117.606,117.588,117.599,639100006.0
2006-11-10 21:48:00,117.592,117.592,117.566,117.567,1130400005.0
2006-11-10 21:49:00,117.575,117.59,117.555,117.59,702199995.0
2006-11-10 21:50:00,117.59,117.608,117.583,117.608,179300000.0
2006-11-10 21:51:00,117.612,117.612,117.598,117.598,582600002.0
2006-11-10 21:52:00,117.596,117.604,117.596,117.604,183600003.0
2006-11-10 21:53:00,117.592,117.598,117.578,117.587,364100004.0
2006-11-10 21:54:00,117.604,117.613,117.602,117.613,780000004.0
2006-11-10 21:55:00,117.602,117.602,117.563,117.563,223299996.0
2006-11-10 21:56:00,117.61,117.616,117.582,117.6,541400003.0
2006-11-10 21:57:00,117.61,117.61,117.602,117.606,198299997.0
2006-11-10 21:58:00,117.61,117.616,117.598,117.612,252299998.0
2006-11-10 21:59:00,117.63,117.63,117.602,117.61,689600006.0
2006-11-10 22:00:00,117.607,117.609,117.591,117.601,1040400003.0
2006-11-10 22:01:00,117.599,117.61,117.59,117.61,1366200001.0
2006-11-10 22:02:00,117.597,117.615,117.562,117.607,906000010.0
2006-11-10 22:03:00,117.615,117.624,117.597,117.6,328400000.0
2006-11-10 22:04:00,117.597,117.612,117.573,117.575,608200002.0
2006-11-10 22:05:00,117.611,117.612,117.604,117.606,243099998.0
2006-11-10 22:06:00,117.606,117.606,117.597,117.599,98299997.0
2006-11-10 22:07:00,117.596,117.611,117.584,117.611,246599999.0
2006-11-10 22:08:00,117.605,117.615,117.592,117.602,247199999.0
2006-11-10 22:09:00,117.623,117.633,117.623,117.624,210199997.0
2006-11-10 22:10:00,117.628,117.629,117.59,117.595,326500006.0
2006-11-10 22:11:00,117.608,117.62,117.6,117.62,438999998.0
2006-11-10 22:12:00,117.629,117.633,117.608,117.609,363200001.0
2006-11-10 22:13:00,117.613,117.646,117.598,117.598,444600001.0
2006-11-10 22:14:00,117.625,117.625,117.602,117.605,303000000.0
2006-11-10 22:15:00,117.603,117.627,117.603,117.625,213100002.0
2006-11-10 22:16:00,117.624,117.626,117.606,117.613,617500001.0
2006-11-10 22:17:00,117.623,117.638,117.623,117.635,235799998.0
2006-11-10 22:18:00,117.636,117.64,117.624,117.632,575900007.0
2006-11-10 22:19:00,117.63,117.643,117.63,117.643,429299998.0
2006-11-10 22:20:00,117.643,117.643,117.634,117.634,226999998.0
2006-11-10 22:21:00,117.637,117.64,117.632,117.637,90700000.0
2006-11-10 22:22:00,117.63,117.636,117.625,117.628,207600003.0
2006-11-10 22:23:00,117.628,117.631,117.623,117.623,283299997.0
2006-11-10 22:24:00,117.62,117.628,117.61,117.615,231899999.0
2006-11-10 22:25:00,117.625,117.632,117.617,117.632,244699999.0
2006-11-10 22:26:00,117.621,117.628,117.613,117.613,345500002.0
2006-11-10 22:27:00,117.632,117.632,117.608,117.609,1017800017.0
2006-11-10 22:28:00,117.62,117.622,117.602,117.614,247400000.0
2006-11-10 22:29:00,117.625,117.625,117.612,117.612,263800000.0
2006-11-10 22:30:00,117.617,117.617,117.601,117.601,184899998.0
2006-11-10 22:31:00,117.596,117.596,117.582,117.582,144899997.0
2006-11-10 22:32:00,117.574,117.575,117.533,117.575,296199997.0
2006-11-10 22:33:00,117.582,117.582,117.541,117.56,724800004.0
2006-11-10 22:34:00,117.565,117.574,117.551,117.561,921100008.0
2006-11-10 22:35:00,117.568,117.576,117.553,117.568,364800004.0
2006-11-10 22:36:00,117.564,117.573,117.547,117.568,813200001.0
2006-11-10 22:37:00,117.562,117.57,117.551,117.565,368900003.0
2006-11-10 22:38:00,117.577,117.579,117.575,117.575,104400000.0
2006-11-10 22:39:00,117.57,117.578,117.563,117.578,395599997.0
2006-11-10 22:40:00,117.567,117.572,117.539,117.552,524299997.0
2006-11-10 22:41:00,117.572,117.574,117.565,117.571,186799994.0
2006-11-10 22:42:00,117.563,117.565,117.547,117.548,104600000.0
2006-11-10 22:43:00,117.568,117.575,117.565,117.567,432000005.0
2006-11-10 22:44:00,117.555,117.584,117.55,117.573,336999993.0
2006-11-10 22:45:00,117.584,117.584,117.537,117.55,293700001.0
2006-11-10 22:46:00,117.573,117.573,117.536,117.536,284200000.0
2006-11-10 22:47:00,117.576,117.576,117.542,117.57,250200002.0
2006-11-10 22:48:00,117.577,117.59,117.572,117.578,390299998.0
2006-11-10 22:49:00,117.558,117.584,117.548,117.584,207700003.0
2006-11-10 22:50:00,117.583,117.592,117.568,117.576,489500003.0
2006-11-10 22:51:00,117.587,117.598,117.573,117.583,281700001.0
2006-11-10 22:52:00,117.573,117.583,117.553,117.573,202700001.0
2006-11-10 22:53:00,117.576,117.588,117.563,117.563,359600002.0
2006-11-10 22:54:00,117.564,117.569,117.522,117.569,318399998.0
2006-11-10 22:55:00,117.583,117.593,117.579,117.589,270400004.0
2006-11-10 22:56:00,117.583,117.601,117.575,117.579,271399993.0
2006-11-10 22:57:00,117.577,117.587,117.577,117.577,425399998.0
2006-11-10 22:58:00,117.57,117.583,117.568,117.583,159900001.0
2006-11-10 22:59:00,117.565,117.575,117.532,117.532,445499996.0
2006-11-10 23:00:00,117.566,117.59,117.566,117.588,249399998.0
2006-11-10 23:01:00,117.585,117.585,117.562,117.567,62900000.0
2006-11-10 23:02:00,117.588,117.589,117.583,117.583,262400000.0
2006-11-10 23:03:00,117.585,117.585,117.578,117.578,297199995.0
2006-11-10 23:04:00,117.583,117.583,117.559,117.559,140499998.0
2006-11-10 23:05:00,117.584,117.6,117.584,117.595,207100004.0
2006-11-10 23:06:00,117.58,117.588,117.572,117.577,376200002.0
2006-11-10 23:07:00,117.588,117.593,117.583,117.583,170799997.0
2006-11-10 23:08:00,117.563,117.58,117.563,117.568,406899996.0
2006-11-10 23:09:00,117.563,117.586,117.557,117.584,327700003.0
2006-11-10 23:10:00,117.593,117.606,117.593,117.606,427200005.0
2006-11-10 23:11:00,117.585,117.585,117.58,117.58,213500005.0
2006-11-10 23:12:00,117.562,117.584,117.562,117.579,193799996.0
2006-11-10 23:13:00,117.579,117.588,117.579,117.586,185399998.0
2006-11-10 23:14:00,117.558,117.578,117.558,117.564,172200002.0
2006-11-10 23:15:00,117.583,117.587,117.573,117.575,253599999.0
2006-11-10 23:16:00,117.563,117.578,117.556,117.556,251899999.0
2006-11-10 23:17:00,117.577,117.593,117.577,117.591,125299999.0
2006-11-10 23:18:00,117.582,117.607,117.582,117.593,159900002.0
2006-11-10 23:19:00,117.577,117.577,117.561,117.561,283500000.0
2006-11-10 23:20:00,117.577,117.586,117.575,117.584,81200002.0
2006-11-10 23:21:00,117.583,117.586,117.576,117.586,316700001.0
2006-11-10 23:22:00,117.595,117.595,117.564,117.564,206399998.0
2006-11-10 23:23:00,117.563,117.573,117.556,117.573,202800005.0
2006-11-10 23:24:00,117.558,117.565,117.552,117.561,297300000.0
2006-11-10 23:25:00,117.59,117.609,117.59,117.599,139199997.0
2006-11-10 23:26:00,117.59,117.598,117.59,117.598,246600005.0
2006-11-10 23:27:00,117.582,117.591,117.57,117.574,157700004.0
2006-11-10 23:28:00,117.587,117.589,117.566,117.566,183899999.0
2006-11-10 23:29:00,117.57,117.588,117.57,117.581,96100001.0
2006-11-10 23:30:00,117.581,117.581,117.574,117.578,171199997.0
2006-11-10 23:31:00,117.566,117.566,117.528,117.544,176099998.0
2006-11-10 23:32:00,117.541,117.56,117.541,117.557,162400004.0
2006-11-10 23:33:00,117.548,117.564,117.534,117.534,320900003.0
2006-11-10 23:34:00,117.567,117.569,117.537,117.551,74700001.0
2006-11-10 23:35:00,117.552,117.552,117.54,117.544,338400004.0
2006-11-10 23:36:00,117.533,117.548,117.53,117.542,238999998.0
2006-11-10 23:37:00,117.54,117.548,117.536,117.546,169600002.0
2006-11-10 23:38:00,117.498,117.528,117.495,117.505,291399998.0
2006-11-10 23:39:00,117.53,117.53,117.519,117.519,161899999.0
2006-11-10 23:40:00,117.522,117.534,117.494,117.494,169099998.0
2006-11-10 23:41:00,117.537,117.546,117.527,117.534,285500002.0
2006-11-10 23:42:00,117.518,117.538,117.518,117.538,235100002.0
2006-11-10 23:43:00,117.529,117.55,117.529,117.545,304299999.0
2006-11-10 23:44:00,117.536,117.548,117.533,117.542,237300007.0
2006-11-10 23:45:00,117.53,117.547,117.511,117.537,147900000.0
2006-11-10 23:46:00,117.542,117.542,117.522,117.522,276599998.0
2006-11-10 23:47:00,117.512,117.525,117.509,117.515,204700003.0
2006-11-10 23:48:00,117.527,117.532,117.521,117.527,278500006.0
2006-11-10 23:49:00,117.528,117.532,117.525,117.525,188300001.0
2006-11-10 23:50:00,117.533,117.542,117.525,117.538,111900001.0
2006-11-10 23:51:00,117.535,117.535,117.523,117.523,154999999.0
2006-11-10 23:52:00,117.537,117.537,117.518,117.523,153300001.0
2006-11-10 23:53:00,117.532,117.541,117.515,117.515,374699998.0
2006-11-10 23:54:00,117.525,117.544,117.525,117.531,140799999.0
2006-11-10 23:55:00,117.537,117.544,117.529,117.544,240400003.0
2006-11-10 23:56:00,117.541,117.542,117.527,117.537,251900001.0
2006-11-10 23:57:00,117.541,117.549,117.539,117.54,214000001.0
2006-11-10 23:58:00,117.548,117.556,117.539,117.556,137599997.0
2006-11-10 23:59:00,117.582,117.607,117.58,117.596,445000004.0
2006-11-13 00:00:00,117.546,117.57,117.526,117.535,385900002.0
2006-11-13 00:01:00,117.57,117.57,117.519,117.527,110000000.0
2006-11-13 00:02:00,117.552,117.56,117.547,117.549,137100003.0
2006-11-13 00:03:00,117.553,117.559,117.545,117.55,270399999.0
2006-11-13 00:04:00,117.55,117.555,117.535,117.535,334899999.0
2006-11-13 00:05:00,117.543,117.56,117.537,117.56,159400000.0
2006-11-13 00:06:00,117.555,117.56,117.541,117.546,219500003.0
2006-11-13 00:07:00,117.55,117.55,117.535,117.543,86099998.0
2006-11-13 00:08:00,117.547,117.547,117.524,117.524,155899998.0
2006-11-13 00:09:00,117.517,117.532,117.513,117.532,352500007.0
2006-11-13 00:10:00,117.533,117.533,117.51,117.517,162200002.0
2006-11-13 00:11:00,117.51,117.519,117.496,117.516,333899996.0
2006-11-13 00:12:00,117.516,117.516,117.507,117.51,197200001.0
2006-11-13 00:13:00,117.5,117.51,117.496,117.51,129300001.0
2006-11-13 00:14:00,117.52,117.53,117.505,117.505,381699991.0
2006-11-13 00:15:00,117.518,117.518,117.495,117.503,140800003.0
2006-11-13 00:16:00,117.515,117.515,117.499,117.514,157300002.0
2006-11-13 00:17:00,117.539,117.548,117.508,117.508,137400002.0
2006-11-13 00:18:00,117.526,117.533,117.515,117.515,230899999.0
2006-11-13 00:19:00,117.524,117.524,117.505,117.505,207200000.0
2006-11-13 00:20:00,117.51,117.519,117.499,117.519,212400002.0
2006-11-13 00:21:00,117.522,117.532,117.518,117.527,205500003.0
2006-11-13 00:22:00,117.513,117.513,117.5,117.51,332699995.0
2006-11-13 00:23:00,117.52,117.526,117.507,117.516,210700004.0
2006-11-13 00:24:00,117.511,117.525,117.504,117.517,249199997.0
2006-11-13 00:25:00,117.516,117.516,117.506,117.506,171800000.0
2006-11-13 00:26:00,117.493,117.498,117.49,117.492,337299995.0
2006-11-13 00:27:00,117.501,117.501,117.49,117.498,90199998.0
2006-11-13 00:28:00,117.481,117.49,117.469,117.478,405299998.0
2006-11-13 00:29:00,117.47,117.471,117.456,117.471,205400001.0
2006-11-13 00:30:00,117.482,117.492,117.481,117.481,291799997.0
2006-11-13 00:31:00,117.49,117.496,117.48,117.486,188799997.0
2006-11-13 00:32:00,117.483,117.495,117.48,117.487,281500007.0
2006-11-13 00:33:00,117.493,117.493,117.485,117.487,236099998.0
2006-11-13 00:34:00,117.493,117.493,117.487,117.487,89400002.0
2006-11-13 00:35:00,117.481,117.508,117.481,117.496,149299998.0
2006-11-13 00:36:00,117.5,117.5,117.487,117.488,196000001.0
2006-11-13 00:37:00,117.492,117.492,117.475,117.48,227100000.0
2006-11-13 00:38:00,117.494,117.498,117.494,117.498,295299995.0
2006-11-13 00:39:00,117.498,117.5,117.479,117.5,196600003.0
2006-11-13 00:40:00,117.503,117.508,117.496,117.504,91600000.0
2006-11-13 00:41:00,117.507,117.51,117.492,117.493,298199995.0
2006-11-13 00:42:00,117.49,117.505,117.478,117.485,295100004.0
2006-11-13 00:43:00,117.492,117.501,117.476,117.488,450299995.0
2006-11-13 00:44:00,117.484,117.499,117.48,117.485,202099996.0
2006-11-13 00:45:00,117.5,117.501,117.48,117.48,86899998.0
2006-11-13 00:46:00,117.497,117.502,117.488,117.492,123900000.0
2006-11-13 00:47:00,117.497,117.499,117.49,117.49,171300003.0
2006-11-13 00:48:00,117.482,117.485,117.468,117.474,358699998.0
2006-11-13 00:49:00,117.475,117.487,117.475,117.487,172300002.0
2006-11-13 00:50:00,117.477,117.477,117.466,117.466,240500003.0
2006-11-13 00:51:00,117.453,117.471,117.448,117.468,109400000.0
2006-11-13 00:52:00,117.458,117.47,117.451,117.46,275999998.0
2006-11-13 00:53:00,117.45,117.468,117.437,117.467,148900002.0
2006-11-13 00:54:00,117.461,117.473,117.459,117.459,227000003.0
2006-11-13 00:55:00,117.468,117.468,117.418,117.42,310999999.0
2006-11-13 00:56:00,117.462,117.472,117.459,117.459,287800002.0
2006-11-13 00:57:00,117.457,117.463,117.436,117.445,350500002.0
2006-11-13 00:58:00,117.463,117.466,117.455,117.466,234099995.0
2006-11-13 00:59:00,117.463,117.47,117.453,117.47,254300001.0
2006-11-13 01:00:00,117.474,117.481,117.467,117.475,341600004.0
2006-11-13 01:01:00,117.469,117.469,117.439,117.45,343600000.0
2006-11-13 01:02:00,117.472,117.48,117.468,117.479,361799996.0
2006-11-13 01:03:00,117.472,117.472,117.441,117.471,195900003.0
2006-11-13 01:04:00,117.46,117.483,117.452,117.476,258600001.0
2006-11-13 01:05:00,117.435,117.466,117.422,117.466,68500000.0
2006-11-13 01:06:00,117.475,117.481,117.461,117.462,231100000.0
2006-11-13 01:07:00,117.483,117.501,117.483,117.501,263000001.0
2006-11-13 01:08:00,117.505,117.516,117.492,117.516,356599996.0
2006-11-13 01:09:00,117.502,117.511,117.496,117.496,293499998.0
2006-11-13 01:10:00,117.515,117.525,117.487,117.498,274499998.0
2006-11-13 01:11:00,117.51,117.523,117.509,117.523,147400003.0
2006-11-13 01:12:00,117.48,117.516,117.473,117.516,164300003.0
2006-11-13 01:13:00,117.532,117.532,117.493,117.517,188700002.0
2006-11-13 01:14:00,117.519,117.519,117.512,117.512,130599997.0
2006-11-13 01:15:00,117.505,117.508,117.486,117.486,295400001.0
2006-11-13 01:16:00,117.482,117.528,117.476,117.528,173299998.0
2006-11-13 01:17:00,117.5,117.532,117.5,117.532,507800001.0
2006-11-13 01:18:00,117.522,117.532,117.503,117.503,166700002.0
2006-11-13 01:19:00,117.484,117.529,117.484,117.529,310700002.0
2006-11-13 01:20:00,117.527,117.527,117.49,117.495,277099998.0
2006-11-13 01:21:00,117.511,117.511,117.494,117.507,112999998.0
2006-11-13 01:22:00,117.5,117.517,117.494,117.517,307200002.0
2006-11-13 01:23:00,117.518,117.526,117.501,117.526,210800000.0
2006-11-13 01:24:00,117.51,117.516,117.496,117.516,153700004.0
2006-11-13 01:25:00,117.522,117.525,117.495,117.504,153399996.0
2006-11-13 01:26:00,117.53,117.538,117.519,117.519,244599997.0
2006-11-13 01:27:00,117.506,117.532,117.488,117.532,296500004.0
2006-11-13 01:28:00,117.53,117.542,117.53,117.536,183999998.0
2006-11-13 01:29:00,117.521,117.539,117.509,117.539,359700004.0
2006-11-13 01:30:00,117.52,117.532,117.503,117.519,224600003.0
2006-11-13 01:31:00,117.505,117.505,117.478,117.491,213899999.0
2006-11-13 01:32:00,117.517,117.517,117.505,117.508,246000003.0
2006-11-13 01:33:00,117.48,117.48,117.429,117.435,56899999.0
2006-11-13 01:34:00,117.497,117.508,117.489,117.492,364499998.0
2006-11-13 01:35:00,117.495,117.501,117.48,117.482,189499998.0
2006-11-13 01:36:00,117.486,117.486,117.458,117.47,153199998.0
2006-11-13 01:37:00,117.497,117.512,117.497,117.508,206900001.0
2006-11-13 01:38:00,117.488,117.506,117.461,117.506,288200002.0
2006-11-13 01:39:00,117.495,117.495,117.464,117.48,129499999.0
2006-11-13 01:40:00,117.52,117.52,117.507,117.507,176199999.0
2006-11-13 01:41:00,117.508,117.51,117.488,117.503,374200006.0
2006-11-13 01:42:00,117.508,117.519,117.497,117.519,320899998.0
2006-11-13 01:43:00,117.516,117.531,117.516,117.531,292799998.0
2006-11-13 01:44:00,117.523,117.527,117.494,117.527,309900000.0
2006-11-13 01:45:00,117.52,117.535,117.512,117.533,358700003.0
2006-11-13 01:46:00,117.513,117.529,117.506,117.511,177700003.0
2006-11-13 01:47:00,117.532,117.54,117.528,117.528,143899998.0
2006-11-13 01:48:00,117.518,117.528,117.507,117.528,220900002.0
2006-11-13 01:49:00,117.528,117.528,117.507,117.517,155700002.0
2006-11-13 01:50:00,117.49,117.541,117.488,117.541,179400000.0
2006-11-13 01:51:00,117.541,117.541,117.494,117.502,196699995.0
2006-11-13 01:52:00,117.535,117.542,117.533,117.535,263100004.0
2006-11-13 01:53:00,117.541,117.541,117.517,117.525,226700003.0
2006-11-13 01:54:00,117.515,117.516,117.494,117.498,183900002.0
2006-11-13 01:55:00,117.487,117.502,117.472,117.502,147600004.0
2006-11-13 01:56:00,117.484,117.501,117.481,117.488,258399999.0
2006-11-13 01:57:00,117.485,117.509,117.485,117.5,249200001.0
2006-11-13 01:58:00,117.504,117.505,117.482,117.505,157099997.0
2006-11-13 01:59:00,117.514,117.525,117.503,117.517,223399996.0
2006-11-13 02:00:00,117.513,117.526,117.501,117.525,293500003.0
2006-11-13 02:01:00,117.528,117.541,117.524,117.541,228999995.0
2006-11-13 02:02:00,117.542,117.548,117.497,117.505,373300002.0
2006-11-13 02:03:00,117.512,117.523,117.497,117.519,254499996.0
2006-11-13 02:04:00,117.536,117.536,117.511,117.511,188399999.0
2006-11-13 02:05:00,117.526,117.532,117.506,117.515,200699999.0
2006-11-13 02:06:00,117.518,117.518,117.495,117.495,150399997.0
2006-11-13 02:07:00,117.488,117.495,117.488,117.49,137199996.0
2006-11-13 02:08:00,117.487,117.49,117.478,117.478,147700000.0
2006-11-13 02:09:00,117.473,117.476,117.463,117.468,328699997.0
2006-11-13 02:10:00,117.458,117.46,117.446,117.452,261899996.0
2006-11-13 02:11:00,117.457,117.46,117.434,117.434,192700004.0
2006-11-13 02:12:00,117.435,117.441,117.43,117.43,138299998.0
2006-11-13 02:13:00,117.422,117.427,117.401,117.401,249499997.0
2006-11-13 02:14:00,117.393,117.401,117.389,117.397,82500000.0
2006-11-13 02:15:00,117.396,117.411,117.393,117.411,256500006.0
2006-11-13 02:16:00,117.41,117.419,117.405,117.411,117599999.0
2006-11-13 02:17:00,117.411,117.422,117.409,117.422,238000004.0
2006-11-13 02:18:00,117.417,117.417,117.411,117.411,270699992.0
2006-11-13 02:19:00,117.411,117.419,117.398,117.403,193900002.0
2006-11-13 02:20:00,117.396,117.416,117.391,117.391,268500004.0
2006-11-13 02:21:00,117.383,117.389,117.379,117.379,201900002.0
2006-11-13 02:22:00,117.376,117.38,117.367,117.374,168600003.0
2006-11-13 02:23:00,117.372,117.38,117.352,117.352,382399998.0
2006-11-13 02:24:00,117.345,117.345,117.328,117.33,190700000.0
2006-11-13 02:25:00,117.325,117.35,117.325,117.35,74599998.0
2006-11-13 02:26:00,117.352,117.361,117.343,117.347,261700002.0
2006-11-13 02:27:00,117.34,117.342,117.333,117.342,95800001.0
2006-11-13 02:28:00,117.328,117.343,117.312,117.336,235199999.0
2006-11-13 02:29:00,117.303,117.338,117.299,117.331,174000005.0
2006-11-13 02:30:00,117.331,117.335,117.31,117.327,276100002.0
2006-11-13 02:31:00,117.342,117.351,117.32,117.325,326599999.0
2006-11-13 02:32:00,117.338,117.356,117.329,117.356,216900002.0
2006-11-13 02:33:00,117.358,117.363,117.354,117.36,230400001.0
2006-11-13 02:34:00,117.345,117.361,117.335,117.361,245300001.0
2006-11-13 02:35:00,117.355,117.355,117.336,117.354,353900002.0
2006-11-13 02:36:00,117.352,117.36,117.342,117.36,178700004.0
2006-11-13 02:37:00,117.36,117.363,117.326,117.337,246200001.0
2006-11-13 02:38:00,117.35,117.364,117.333,117.358,274200008.0
2006-11-13 02:39:00,117.354,117.358,117.354,117.357,103899999.0
2006-11-13 02:40:00,117.347,117.353,117.317,117.353,185900002.0
2006-11-13 02:41:00,117.351,117.361,117.341,117.361,301699998.0
2006-11-13 02:42:00,117.352,117.367,117.352,117.361,289000004.0
2006-11-13 02:43:00,117.362,117.371,117.355,117.36,211999996.0
2006-11-13 02:44:00,117.353,117.359,117.334,117.346,356500003.0
2006-11-13 02:45:00,117.335,117.345,117.33,117.343,346199996.0
2006-11-13 02:46:00,117.345,117.345,117.328,117.331,228799996.0
2006-11-13 02:47:00,117.339,117.339,117.326,117.335,256499996.0
2006-11-13 02:48:00,117.33,117.33,117.308,117.31,300199996.0
2006-11-13 02:49:00,117.313,117.313,117.297,117.311,286800002.0
2006-11-13 02:50:00,117.306,117.319,117.29,117.319,227199999.0
2006-11-13 02:51:00,117.33,117.335,117.318,117.318,299000003.0
2006-11-13 02:52:00,117.342,117.346,117.313,117.345,301799999.0
2006-11-13 02:53:00,117.351,117.361,117.34,117.361,211400000.0
2006-11-13 02:54:00,117.352,117.369,117.352,117.365,326399995.0
2006-11-13 02:55:00,117.37,117.377,117.366,117.375,197199999.0
2006-11-13 02:56:00,117.369,117.372,117.361,117.372,194300002.0
2006-11-13 02:57:00,117.37,117.371,117.361,117.363,145300001.0
2006-11-13 02:58:00,117.37,117.37,117.358,117.358,71699998.0
2006-11-13 02:59:00,117.368,117.387,117.368,117.387,358400004.0
2006-11-13 03:00:00,117.388,117.391,117.355,117.355,306900002.0
2006-11-13 03:01:00,117.377,117.387,117.37,117.37,179499997.0
2006-11-13 03:02:00,117.388,117.388,117.372,117.372,212500002.0
2006-11-13 03:03:00,117.365,117.365,117.353,117.359,162899997.0
2006-11-13 03:04:00,117.355,117.372,117.355,117.365,318100000.0
2006-11-13 03:05:00,117.37,117.381,117.37,117.37,200099995.0
2006-11-13 03:06:00,117.381,117.381,117.37,117.375,98800001.0
2006-11-13 03:07:00,117.38,117.388,117.369,117.369,208000000.0
2006-11-13 03:08:00,117.356,117.356,117.315,117.325,149300001.0
2006-11-13 03:09:00,117.324,117.324,117.31,117.317,179000003.0
2006-11-13 03:10:00,117.303,117.303,117.268,117.276,228499999.0
2006-11-13 03:11:00,117.277,117.287,117.263,117.263,234900001.0
2006-11-13 03:12:00,117.267,117.271,117.265,117.268,189000004.0
2006-11-13 03:13:00,117.273,117.283,117.272,117.276,342500006.0
2006-11-13 03:14:00,117.277,117.294,117.277,117.278,215600001.0
2006-11-13 03:15:00,117.279,117.279,117.256,117.265,234099999.0
2006-11-13 03:16:00,117.26,117.283,117.26,117.283,200300004.0
2006-11-13 03:17:00,117.275,117.275,117.249,117.256,365100001.0
2006-11-13 03:18:00,117.259,117.268,117.259,117.267,318299997.0
2006-11-13 03:19:00,117.255,117.269,117.25,117.269,249599997.0
2006-11-13 03:20:00,117.25,117.268,117.238,117.26,230500003.0
2006-11-13 03:21:00,117.26,117.26,117.251,117.259,141899996.0
2006-11-13 03:22:00,117.26,117.27,117.249,117.27,131299997.0
2006-11-13 03:23:00,117.272,117.279,117.262,117.262,270099995.0
2006-11-13 03:24:00,117.261,117.263,117.205,117.223,423799992.0
2006-11-13 03:25:00,117.217,117.217,117.19,117.19,212700000.0
2006-11-13 03:26:00,117.21,117.218,117.21,117.212,226300000.0
2006-11-13 03:27:00,117.22,117.238,117.22,117.227,133300000.0
2006-11-13 03:28:00,117.218,117.218,117.183,117.195,186500001.0
2006-11-13 03:29:00,117.19,117.199,117.189,117.195,297499998.0
2006-11-13 03:30:00,117.187,117.2,117.182,117.193,405500012.0
2006-11-13 03:31:00,117.19,117.19,117.176,117.179,146599999.0
2006-11-13 03:32:00,117.187,117.201,117.181,117.188,254900002.0
2006-11-13 03:33:00,117.197,117.198,117.181,117.188,211700002.0
2006-11-13 03:34:00,117.202,117.231,117.197,117.197,267200001.0
2006-11-13 03:35:00,117.228,117.241,117.228,117.235,322700001.0
2006-11-13 03:36:00,117.227,117.229,117.217,117.22,237500003.0
2006-11-13 03:37:00,117.178,117.206,117.178,117.192,294800000.0
2006-11-13 03:38:00,117.193,117.201,117.184,117.191,259499995.0
2006-11-13 03:39:00,117.175,117.175,117.136,117.136,189799999.0
2006-11-13 03:40:00,117.13,117.136,117.115,117.128,302600000.0
2006-11-13 03:41:00,117.127,117.131,117.127,117.131,86900002.0
2006-11-13 03:42:00,117.13,117.151,117.114,117.151,158299999.0
2006-11-13 03:43:00,117.155,117.155,117.134,117.152,243899996.0
2006-11-13 03:44:00,117.162,117.165,117.149,117.163,196999995.0
2006-11-13 03:45:00,117.168,117.17,117.156,117.158,165000001.0
2006-11-13 03:46:00,117.143,117.173,117.135,117.17,280700003.0
2006-11-13 03:47:00,117.178,117.186,117.175,117.175,154899997.0
2006-11-13 03:48:00,117.172,117.181,117.165,117.181,123200000.0
2006-11-13 03:49:00,117.178,117.182,117.166,117.179,163699999.0
2006-11-13 03:50:00,117.175,117.176,117.159,117.176,158299998.0
2006-11-13 03:51:00,117.175,117.198,117.166,117.195,190600002.0
2006-11-13 03:52:00,117.192,117.2,117.191,117.194,449299996.0
2006-11-13 03:53:00,117.185,117.187,117.178,117.179,194900000.0
2006-11-13 03:54:00,117.166,117.184,117.161,117.184,189599997.0
2006-11-13 03:55:00,117.173,117.179,117.17,117.172,218900002.0
2006-11-13 03:56:00,117.177,117.196,117.174,117.174,110100000.0
2006-11-13 03:57:00,117.175,117.19,117.175,117.185,86699998.0
2006-11-13 03:58:00,117.168,117.18,117.168,117.169,213099998.0
2006-11-13 03:59:00,117.161,117.161,117.135,117.135,338299999.0
2006-11-13 04:00:00,117.137,117.152,117.137,117.152,121399998.0
2006-11-13 04:01:00,117.15,117.154,117.143,117.153,358900000.0
2006-11-13 04:02:00,117.12,117.157,117.116,117.157,133400001.0
2006-11-13 04:03:00,117.165,117.172,117.156,117.172,238899998.0
2006-11-13 04:04:00,117.18,117.18,117.147,117.162,357000002.0
2006-11-13 04:05:00,117.15,117.178,117.15,117.158,317499997.0
2006-11-13 04:06:00,117.181,117.197,117.155,117.197,338900004.0
2006-11-13 04:07:00,117.205,117.206,117.188,117.198,321600001.0
2006-11-13 04:08:00,117.188,117.232,117.166,117.232,283799994.0
2006-11-13 04:09:00,117.239,117.245,117.224,117.227,254100001.0
2006-11-13 04:10:00,117.233,117.239,117.232,117.237,153800002.0
2006-11-13 04:11:00,117.232,117.238,117.223,117.223,264000006.0
2006-11-13 04:12:00,117.223,117.223,117.2,117.201,252600004.0
2006-11-13 04:13:00,117.218,117.237,117.214,117.234,234100001.0
2006-11-13 04:14:00,117.238,117.24,117.218,117.223,208600001.0
2006-11-13 04:15:00,117.227,117.227,117.195,117.214,209799996.0
2006-11-13 04:16:00,117.212,117.215,117.206,117.206,166700002.0
2006-11-13 04:17:00,117.213,117.219,117.188,117.199,263600000.0
2006-11-13 04:18:00,117.199,117.208,117.194,117.204,203800000.0
2006-11-13 04:19:00,117.202,117.202,117.169,117.175,197100000.0
2006-11-13 04:20:00,117.177,117.204,117.177,117.203,186300003.0
2006-11-13 04:21:00,117.204,117.215,117.204,117.207,137099997.0
2006-11-13 04:22:00,117.21,117.21,117.18,117.203,290799993.0
2006-11-13 04:23:00,117.182,117.208,117.182,117.19,163599997.0
2006-11-13 04:24:00,117.178,117.223,117.178,117.223,275099995.0
2006-11-13 04:25:00,117.227,117.237,117.225,117.235,359199996.0
2006-11-13 04:26:00,117.222,117.237,117.192,117.237,219199997.0
2006-11-13 04:27:00,117.232,117.239,117.229,117.23,209900006.0
2006-11-13 04:28:00,117.222,117.231,117.213,117.229,135400001.0
2006-11-13 04:29:00,117.234,117.246,117.232,117.246,340599998.0
2006-11-13 04:30:00,117.242,117.252,117.221,117.237,315999999.0
2006-11-13 04:31:00,117.231,117.247,117.231,117.243,180299999.0
2006-11-13 04:32:00,117.246,117.252,117.241,117.248,206000004.0
2006-11-13 04:33:00,117.245,117.259,117.245,117.256,174500000.0
2006-11-13 04:34:00,117.247,117.255,117.247,117.249,262100005.0
2006-11-13 04:35:00,117.25,117.25,117.235,117.246,220199999.0
2006-11-13 04:36:00,117.224,117.227,117.203,117.227,89299997.0
2006-11-13 04:37:00,117.218,117.234,117.213,117.213,96000001.0
2006-11-13 04:38:00,117.226,117.226,117.207,117.213,259600003.0
2006-11-13 04:39:00,117.215,117.22,117.193,117.193,356600003.0
2006-11-13 04:40:00,117.21,117.21,117.195,117.195,51899998.0
2006-11-13 04:41:00,117.22,117.231,117.22,117.227,69500000.0
2006-11-13 04:42:00,117.238,117.238,117.214,117.224,281799998.0
2006-11-13 04:43:00,117.198,117.227,117.196,117.227,375800001.0
2006-11-13 04:44:00,117.231,117.236,117.205,117.214,190399996.0
2006-11-13 04:45:00,117.21,117.239,117.2,117.238,221300004.0
2006-11-13 04:46:00,117.223,117.258,117.223,117.25,363799994.0
2006-11-13 04:47:00,117.24,117.24,117.217,117.222,203399999.0
2006-11-13 04:48:00,117.24,117.249,117.218,117.249,234400000.0
2006-11-13 04:49:00,117.23,117.264,117.224,117.251,326800004.0
2006-11-13 04:50:00,117.246,117.252,117.243,117.243,177199998.0
2006-11-13 04:51:00,117.252,117.252,117.209,117.225,277399997.0
2006-11-13 04:52:00,117.223,117.227,117.222,117.222,58900002.0
2006-11-13 04:53:00,117.214,117.214,117.193,117.2,180300004.0
2006-11-13 04:54:00,117.212,117.228,117.205,117.226,193200005.0
2006-11-13 04:55:00,117.22,117.229,117.215,117.223,254799995.0
2006-11-13 04:56:00,117.21,117.214,117.2,117.214,244300004.0
2006-11-13 04:57:00,117.198,117.221,117.191,117.221,212200004.0
2006-11-13 04:58:00,117.198,117.213,117.198,117.213,115699997.0
2006-11-13 04:59:00,117.218,117.218,117.198,117.203,171800004.0
2006-11-13 05:00:00,117.211,117.213,117.194,117.213,140900003.0
2006-11-13 05:01:00,117.188,117.211,117.174,117.206,196399999.0
2006-11-13 05:02:00,117.196,117.203,117.196,117.198,116200000.0
2006-11-13 05:03:00,117.199,117.209,117.199,117.205,284100002.0
2006-11-13 05:04:00,117.213,117.219,117.206,117.212,231600001.0
2006-11-13 05:05:00,117.206,117.214,117.199,117.214,258700004.0
2006-11-13 05:06:00,117.198,117.213,117.172,117.213,269600007.0
2006-11-13 05:07:00,117.223,117.223,117.215,117.222,107100000.0
2006-11-13 05:08:00,117.228,117.236,117.218,117.235,233800003.0
2006-11-13 05:09:00,117.234,117.234,117.215,117.225,332199997.0
2006-11-13 05:10:00,117.243,117.244,117.239,117.241,222900001.0
2006-11-13 05:11:00,117.242,117.25,117.237,117.247,233199999.0
2006-11-13 05:12:00,117.242,117.251,117.242,117.246,93000001.0
2006-11-13 05:13:00,117.25,117.255,117.236,117.25,330500000.0
2006-11-13 05:14:00,117.235,117.258,117.235,117.256,94100000.0
2006-11-13 05:15:00,117.236,117.253,117.223,117.253,163000003.0
2006-11-13 05:16:00,117.26,117.265,117.249,117.255,248399997.0
2006-11-13 05:17:00,117.238,117.262,117.237,117.262,269099996.0
2006-11-13 05:18:00,117.267,117.267,117.231,117.254,166700000.0
2006-11-13 05:19:00,117.258,117.27,117.228,117.228,258200004.0
2006-11-13 05:20:00,117.257,117.258,117.242,117.25,315000004.0
2006-11-13 05:21:00,117.246,117.252,117.234,117.252,323799996.0
2006-11-13 05:22:00,117.254,117.254,117.232,117.252,316499997.0
2006-11-13 05:23:00,117.25,117.255,117.245,117.25,249400002.0
2006-11-13 05:24:00,117.248,117.258,117.231,117.254,248100004.0
2006-11-13 05:25:00,117.218,117.254,117.218,117.251,461100003.0
2006-11-13 05:26:00,117.241,117.256,117.241,117.248,181900000.0
2006-11-13 05:27:00,117.25,117.25,117.231,117.243,249000001.0
2006-11-13 05:28:00,117.235,117.244,117.229,117.243,270199996.0
2006-11-13 05:29:00,117.22,117.246,117.22,117.241,127600003.0
2006-11-13 05:30:00,117.243,117.243,117.235,117.243,367999991.0
2006-11-13 05:31:00,117.235,117.246,117.228,117.23,371500000.0
2006-11-13 05:32:00,117.227,117.236,117.22,117.227,244300000.0
2006-11-13 05:33:00,117.227,117.228,117.19,117.219,396200001.0
2006-11-13 05:34:00,117.227,117.24,117.19,117.229,291400001.0
2006-11-13 05:35:00,117.231,117.244,117.219,117.239,399200000.0
2006-11-13 05:36:00,117.238,117.249,117.213,117.232,212100000.0
2006-11-13 05:37:00,117.242,117.25,117.238,117.246,268900001.0
2006-11-13 05:38:00,117.232,117.241,117.221,117.238,248300004.0
2006-11-13 05:39:00,117.237,117.248,117.23,117.248,105800001.0
2006-11-13 05:40:00,117.225,117.233,117.21,117.215,203799996.0
2006-11-13 05:41:00,117.251,117.258,117.238,117.256,262199994.0
2006-11-13 05:42:00,117.24,117.252,117.24,117.252,239699999.0
2006-11-13 05:43:00,117.259,117.259,117.225,117.252,441899995.0
2006-11-13 05:44:00,117.267,117.276,117.262,117.262,236300002.0
2006-11-13 05:45:00,117.261,117.261,117.239,117.254,244600000.0
2006-11-13 05:46:00,117.243,117.251,117.227,117.251,222099995.0
2006-11-13 05:47:00,117.253,117.259,117.226,117.232,265900001.0
2006-11-13 05:48:00,117.228,117.252,117.215,117.247,272799997.0
2006-11-13 05:49:00,117.244,117.244,117.21,117.21,130399997.0
2006-11-13 05:50:00,117.24,117.259,117.233,117.25,224999998.0
2006-11-13 05:51:00,117.24,117.248,117.234,117.247,274500000.0
2006-11-13 05:52:00,117.25,117.251,117.232,117.245,408399992.0
2006-11-13 05:53:00,117.229,117.244,117.216,117.216,194799999.0
2006-11-13 05:54:00,117.252,117.254,117.227,117.252,381300003.0
2006-11-13 05:55:00,117.258,117.265,117.244,117.249,433199997.0
2006-11-13 05:56:00,117.258,117.263,117.253,117.253,114300000.0
2006-11-13 05:57:00,117.24,117.252,117.229,117.252,376499995.0
2006-11-13 05:58:00,117.223,117.254,117.216,117.247,272800002.0
2006-11-13 05:59:00,117.236,117.252,117.235,117.252,96500001.0
2006-11-13 06:00:00,117.248,117.258,117.227,117.239,262199999.0
2006-11-13 06:01:00,117.237,117.237,117.233,117.233,49400000.0
2006-11-13 06:02:00,117.2,117.231,117.197,117.226,260399999.0
2006-11-13 06:03:00,117.227,117.23,117.218,117.218,210700001.0
2006-11-13 06:04:00,117.2,117.213,117.189,117.213,176199999.0
2006-11-13 06:05:00,117.227,117.232,117.226,117.232,196999999.0
2006-11-13 06:06:00,117.23,117.23,117.196,117.203,349900002.0
2006-11-13 06:07:00,117.238,117.238,117.197,117.221,196899999.0
2006-11-13 06:08:00,117.24,117.24,117.206,117.229,347600000.0
2006-11-13 06:09:00,117.23,117.23,117.221,117.223,216000002.0
2006-11-13 06:10:00,117.212,117.218,117.197,117.206,380199994.0
2006-11-13 06:11:00,117.215,117.225,117.215,117.223,298000001.0
2006-11-13 06:12:00,117.213,117.223,117.204,117.223,175300003.0
2006-11-13 06:13:00,117.213,117.213,117.195,117.198,205400002.0
2006-11-13 06:14:00,117.189,117.201,117.175,117.201,242199996.0
2006-11-13 06:15:00,117.214,117.222,117.2,117.2,396299993.0
2006-11-13 06:16:00,117.219,117.221,117.21,117.218,158599998.0
2006-11-13 06:17:00,117.218,117.218,117.196,117.209,261999993.0
2006-11-13 06:18:00,117.2,117.213,117.187,117.211,118100002.0
2006-11-13 06:19:00,117.19,117.211,117.185,117.211,236499996.0
2006-11-13 06:20:00,117.218,117.225,117.218,117.225,296500003.0
2006-11-13 06:21:00,117.219,117.219,117.189,117.19,194800000.0
2006-11-13 06:22:00,117.222,117.222,117.203,117.203,101499999.0
2006-11-13 06:23:00,117.216,117.228,117.204,117.228,217300003.0
2006-11-13 06:24:00,117.216,117.222,117.203,117.222,279699998.0
2006-11-13 06:25:00,117.224,117.231,117.217,117.224,356200006.0
2006-11-13 06:26:00,117.225,117.237,117.208,117.217,354500000.0
2006-11-13 06:27:00,117.238,117.24,117.191,117.194,141900000.0
2006-11-13 06:28:00,117.222,117.229,117.218,117.218,118100004.0
2006-11-13 06:29:00,117.22,117.237,117.207,117.231,318800002.0
2006-11-13 06:30:00,117.21,117.223,117.203,117.211,160100002.0
2006-11-13 06:31:00,117.223,117.223,117.196,117.198,246400003.0
2006-11-13 06:32:00,117.207,117.234,117.207,117.23,145000002.0
2006-11-13 06:33:00,117.222,117.234,117.207,117.207,234699999.0
2006-11-13 06:34:00,117.212,117.226,117.212,117.218,474799997.0
2006-11-13 06:35:00,117.203,117.234,117.203,117.22,381699999.0
2006-11-13 06:36:00,117.225,117.23,117.215,117.23,452800010.0
2006-11-13 06:37:00,117.232,117.241,117.232,117.237,248999996.0
2006-11-13 06:38:00,117.232,117.245,117.219,117.235,290300004.0
2006-11-13 06:39:00,117.238,117.24,117.228,117.23,366299999.0
2006-11-13 06:40:00,117.242,117.242,117.232,117.242,179400000.0
2006-11-13 06:41:00,117.243,117.243,117.236,117.238,176999995.0
2006-11-13 06:42:00,117.241,117.253,117.239,117.253,254799998.0
2006-11-13 06:43:00,117.257,117.263,117.254,117.261,173800004.0
2006-11-13 06:44:00,117.249,117.273,117.233,117.266,170900004.0
2006-11-13 06:45:00,117.255,117.255,117.24,117.253,312699998.0
2006-11-13 06:46:00,117.258,117.258,117.238,117.256,275300000.0
2006-11-13 06:47:00,117.237,117.251,117.229,117.251,206400004.0
2006-11-13 06:48:00,117.247,117.262,117.247,117.262,282699999.0
2006-11-13 06:49:00,117.267,117.267,117.246,117.252,142700000.0
2006-11-13 06:50:00,117.245,117.253,117.229,117.249,198300000.0
2006-11-13 06:51:00,117.243,117.257,117.233,117.247,470400000.0
2006-11-13 06:52:00,117.25,117.25,117.223,117.227,313600001.0
2006-11-13 06:53:00,117.24,117.25,117.224,117.238,265100002.0
2006-11-13 06:54:00,117.248,117.251,117.247,117.248,199300006.0
2006-11-13 06:55:00,117.225,117.249,117.223,117.249,162199996.0
2006-11-13 06:56:00,117.248,117.261,117.234,117.254,195000002.0
2006-11-13 06:57:00,117.263,117.263,117.252,117.253,147299997.0
2006-11-13 06:58:00,117.251,117.258,117.251,117.258,266399997.0
2006-11-13 06:59:00,117.267,117.27,117.257,117.259,260999997.0
2006-11-13 07:00:00,117.246,117.264,117.238,117.264,327399993.0
2006-11-13 07:01:00,117.265,117.268,117.23,117.23,202800000.0
2006-11-13 07:02:00,117.27,117.279,117.27,117.277,161400000.0
2006-11-13 07:03:00,117.27,117.275,117.259,117.26,262799994.0
2006-11-13 07:04:00,117.262,117.275,117.253,117.275,258499995.0
2006-11-13 07:05:00,117.272,117.272,117.237,117.245,252999998.0
2006-11-13 07:06:00,117.278,117.28,117.273,117.277,223599998.0
2006-11-13 07:07:00,117.28,117.28,117.239,117.264,396400002.0
2006-11-13 07:08:00,117.261,117.274,117.237,117.25,154099999.0
2006-11-13 07:09:00,117.223,117.255,117.219,117.251,170900000.0
2006-11-13 07:10:00,117.25,117.26,117.241,117.251,141999997.0
2006-11-13 07:11:00,117.26,117.261,117.222,117.261,292599999.0
2006-11-13 07:12:00,117.268,117.273,117.247,117.265,343400001.0
2006-11-13 07:13:00,117.258,117.264,117.248,117.264,303799996.0
2006-11-13 07:14:00,117.265,117.265,117.254,117.254,126299999.0
2006-11-13 07:15:00,117.253,117.253,117.244,117.247,113300000.0
2006-11-13 07:16:00,117.23,117.23,117.202,117.217,250300004.0
2006-11-13 07:17:00,117.23,117.241,117.23,117.234,187299995.0
2006-11-13 07:18:00,117.227,117.232,117.222,117.222,221699999.0
2006-11-13 07:19:00,117.213,117.241,117.205,117.225,427799998.0
2006-11-13 07:20:00,117.225,117.242,117.212,117.238,229800001.0
2006-11-13 07:21:00,117.236,117.24,117.233,117.237,98099999.0
2006-11-13 07:22:00,117.223,117.243,117.212,117.235,170300003.0
2006-11-13 07:23:00,117.223,117.239,117.218,117.233,146899996.0
2006-11-13 07:24:00,117.231,117.234,117.203,117.21,235300000.0
2006-11-13 07:25:00,117.213,117.247,117.213,117.246,216899998.0
2006-11-13 07:26:00,117.203,117.234,117.192,117.233,210699996.0
2006-11-13 07:27:00,117.236,117.236,117.214,117.232,277100001.0
2006-11-13 07:28:00,117.248,117.249,117.22,117.237,267600000.0
2006-11-13 07:29:00,117.23,117.24,117.212,117.24,262799996.0
2006-11-13 07:30:00,117.238,117.247,117.231,117.235,259400001.0
2006-11-13 07:31:00,117.248,117.248,117.23,117.247,301899996.0
2006-11-13 07:32:00,117.232,117.247,117.225,117.229,386700002.0
2006-11-13 07:33:00,117.26,117.263,117.251,117.253,325700000.0
2006-11-13 07:34:00,117.243,117.261,117.237,117.261,246399995.0
2006-11-13 07:35:00,117.239,117.251,117.234,117.251,99900002.0
2006-11-13 07:36:00,117.254,117.254,117.23,117.25,133200001.0
2006-11-13 07:37:00,117.253,117.266,117.249,117.263,248099999.0
2006-11-13 07:38:00,117.262,117.268,117.221,117.255,221999998.0
2006-11-13 07:39:00,117.256,117.262,117.255,117.257,154700001.0
2006-11-13 07:40:00,117.254,117.254,117.243,117.252,187100004.0
2006-11-13 07:41:00,117.264,117.265,117.254,117.26,193900006.0
2006-11-13 07:42:00,117.242,117.245,117.234,117.24,274899995.0
2006-11-13 07:43:00,117.238,117.248,117.224,117.248,194100003.0
2006-11-13 07:44:00,117.25,117.252,117.238,117.25,166200002.0
2006-11-13 07:45:00,117.24,117.246,117.226,117.246,103600003.0
2006-11-13 07:46:00,117.255,117.255,117.25,117.252,359200003.0
2006-11-13 07:47:00,117.245,117.246,117.236,117.241,310900009.0
2006-11-13 07:48:00,117.243,117.249,117.218,117.218,313300002.0
2006-11-13 07:49:00,117.248,117.252,117.244,117.252,134899998.0
2006-11-13 07:50:00,117.243,117.254,117.235,117.254,267999993.0
2006-11-13 07:51:00,117.252,117.257,117.238,117.242,159999999.0
2006-11-13 07:52:00,117.218,117.266,117.214,117.266,92800001.0
2006-11-13 07:53:00,117.253,117.26,117.249,117.252,251100000.0
2006-11-13 07:54:00,117.25,117.255,117.243,117.252,259800001.0
2006-11-13 07:55:00,117.253,117.253,117.236,117.236,255300003.0
2006-11-13 07:56:00,117.248,117.251,117.237,117.248,329400006.0
2006-11-13 07:57:00,117.249,117.249,117.212,117.246,230800000.0
2006-11-13 07:58:00,117.247,117.253,117.243,117.253,203500003.0
2006-11-13 07:59:00,117.257,117.262,117.255,117.261,69999998.0
2006-11-13 08:00:00,117.264,117.266,117.264,117.266,31200001.0
2006-11-13 08:01:00,117.276,117.284,117.27,117.271,290599998.0
2006-11-13 08:02:00,117.278,117.278,117.273,117.276,133199999.0
2006-11-13 08:03:00,117.29,117.295,117.28,117.295,344100000.0
2006-11-13 08:04:00,117.3,117.328,117.3,117.326,132600004.0
2006-11-13 08:05:00,117.334,117.342,117.32,117.32,230200002.0
2006-11-13 08:06:00,117.298,117.325,117.289,117.313,232199997.0
2006-11-13 08:07:00,117.321,117.325,117.315,117.325,289800005.0
2006-11-13 08:08:00,117.303,117.314,117.282,117.31,184899998.0
2006-11-13 08:09:00,117.323,117.323,117.305,117.318,307899993.0
2006-11-13 08:10:00,117.298,117.309,117.296,117.303,110600002.0
2006-11-13 08:11:00,117.279,117.307,117.279,117.285,187899998.0
2006-11-13 08:12:00,117.293,117.313,117.28,117.289,347500003.0
2006-11-13 08:13:00,117.284,117.309,117.284,117.309,124399997.0
2006-11-13 08:14:00,117.305,117.337,117.304,117.331,215299995.0
2006-11-13 08:15:00,117.328,117.353,117.326,117.353,120700001.0
2006-11-13 08:16:00,117.365,117.37,117.349,117.356,181000001.0
2006-11-13 08:17:00,117.353,117.353,117.335,117.337,276499994.0
2006-11-13 08:18:00,117.348,117.362,117.347,117.357,87600002.0
2006-11-13 08:19:00,117.352,117.371,117.352,117.371,295400000.0
2006-11-13 08:20:00,117.365,117.365,117.352,117.356,210199996.0
2006-11-13 08:21:00,117.355,117.363,117.355,117.357,275499996.0
2006-11-13 08:22:00,117.365,117.373,117.365,117.369,178799993.0
2006-11-13 08:23:00,117.366,117.369,117.366,117.369,34299999.0
2006-11-13 08:24:00,117.363,117.363,117.349,117.351,268999995.0
2006-11-13 08:25:00,117.353,117.359,117.341,117.351,269400000.0
2006-11-13 08:26:00,117.337,117.347,117.31,117.31,219699996.0
2006-11-13 08:27:00,117.35,117.351,117.337,117.337,154700002.0
2006-11-13 08:28:00,117.323,117.337,117.316,117.337,225700002.0
2006-11-13 08:29:00,117.334,117.336,117.327,117.336,117099999.0
2006-11-13 08:30:00,117.336,117.338,117.289,117.311,192200003.0
2006-11-13 08:31:00,117.291,117.345,117.291,117.324,396399999.0
2006-11-13 08:32:00,117.302,117.355,117.302,117.316,318800004.0
2006-11-13 08:33:00,117.31,117.316,117.294,117.302,263599995.0
2006-11-13 08:34:00,117.291,117.343,117.291,117.305,253699990.0
2006-11-13 08:35:00,117.31,117.318,117.304,117.317,226700000.0
2006-11-13 08:36:00,117.295,117.33,117.295,117.315,104300002.0
2006-11-13 08:37:00,117.311,117.318,117.297,117.31,254499995.0
2006-11-13 08:38:00,117.317,117.325,117.296,117.296,163899996.0
2006-11-13 08:39:00,117.323,117.33,117.323,117.323,92900002.0
2006-11-13 08:40:00,117.321,117.321,117.289,117.305,368599994.0
2006-11-13 08:41:00,117.305,117.31,117.3,117.301,308899997.0
2006-11-13 08:42:00,117.301,117.301,117.29,117.296,183100005.0
2006-11-13 08:43:00,117.293,117.293,117.289,117.289,65499999.0
2006-11-13 08:44:00,117.278,117.278,117.26,117.275,224800006.0
2006-11-13 08:45:00,117.277,117.278,117.266,117.27,463700000.0
2006-11-13 08:46:00,117.261,117.282,117.251,117.282,401100006.0
2006-11-13 08:47:00,117.253,117.286,117.245,117.271,217700000.0
2006-11-13 08:48:00,117.272,117.298,117.272,117.294,157500004.0
2006-11-13 08:49:00,117.291,117.291,117.273,117.277,253300004.0
2006-11-13 08:50:00,117.275,117.286,117.273,117.28,179500001.0
2006-11-13 08:51:00,117.284,117.294,117.274,117.283,319100000.0
2006-11-13 08:52:00,117.292,117.294,117.284,117.284,275400002.0
2006-11-13 08:53:00,117.273,117.281,117.272,117.275,156600003.0
2006-11-13 08:54:00,117.275,117.275,117.256,117.27,256999994.0
2006-11-13 08:55:00,117.232,117.28,117.232,117.277,309000002.0
2006-11-13 08:56:00,117.284,117.284,117.276,117.276,230300004.0
2006-11-13 08:57:00,117.245,117.276,117.224,117.276,130000000.0
2006-11-13 08:58:00,117.27,117.293,117.269,117.27,182000002.0
2006-11-13 08:59:00,117.302,117.304,117.289,117.304,242299993.0
2006-11-13 09:00:00,117.315,117.32,117.298,117.298,283599997.0
2006-11-13 09:01:00,117.305,117.315,117.302,117.315,265699999.0
2006-11-13 09:02:00,117.308,117.308,117.295,117.295,206400000.0
2006-11-13 09:03:00,117.304,117.309,117.3,117.3,169099999.0
2006-11-13 09:04:00,117.3,117.308,117.288,117.301,115000002.0
2006-11-13 09:05:00,117.303,117.309,117.295,117.307,218400001.0
2006-11-13 09:06:00,117.295,117.327,117.295,117.311,136400000.0
2006-11-13 09:07:00,117.303,117.303,117.256,117.295,224600004.0
2006-11-13 09:08:00,117.284,117.305,117.258,117.305,315400002.0
2006-11-13 09:09:00,117.305,117.312,117.297,117.312,277599999.0
2006-11-13 09:10:00,117.303,117.314,117.275,117.301,427999999.0
2006-11-13 09:11:00,117.302,117.343,117.301,117.32,286799998.0
2006-11-13 09:12:00,117.315,117.333,117.313,117.333,333199996.0
2006-11-13 09:13:00,117.337,117.337,117.314,117.325,404700002.0
2006-11-13 09:14:00,117.329,117.349,117.329,117.346,228300004.0
2006-11-13 09:15:00,117.352,117.352,117.336,117.344,277499995.0
2006-11-13 09:16:00,117.325,117.352,117.317,117.344,299000000.0
2006-11-13 09:17:00,117.34,117.344,117.332,117.344,263600001.0
2006-11-13 09:18:00,117.347,117.347,117.318,117.318,243900000.0
2006-11-13 09:19:00,117.33,117.339,117.33,117.333,182900001.0
2006-11-13 09:20:00,117.31,117.31,117.277,117.283,154799999.0
2006-11-13 09:21:00,117.305,117.316,117.279,117.279,128300000.0
2006-11-13 09:22:00,117.292,117.31,117.288,117.31,224100000.0
2006-11-13 09:23:00,117.32,117.331,117.32,117.32,136800002.0
2006-11-13 09:24:00,117.34,117.346,117.34,117.342,214999998.0
2006-11-13 09:25:00,117.336,117.348,117.329,117.334,368699993.0
2006-11-13 09:26:00,117.323,117.328,117.298,117.328,188700001.0
2006-11-13 09:27:00,117.325,117.325,117.276,117.281,175300000.0
2006-11-13 09:28:00,117.293,117.319,117.287,117.319,65300000.0
2006-11-13 09:29:00,117.317,117.326,117.315,117.326,173800000.0
2006-11-13 09:30:00,117.327,117.327,117.311,117.32,240599998.0
2006-11-13 09:31:00,117.306,117.317,117.301,117.307,128000003.0
2006-11-13 09:32:00,117.325,117.331,117.318,117.321,181699996.0
2006-11-13 09:33:00,117.323,117.342,117.323,117.342,184600002.0
2006-11-13 09:34:00,117.338,117.35,117.336,117.35,231999996.0
2006-11-13 09:35:00,117.344,117.356,117.313,117.356,225800008.0
2006-11-13 09:36:00,117.315,117.353,117.302,117.35,165800000.0
2006-11-13 09:37:00,117.357,117.361,117.353,117.357,294899992.0
2006-11-13 09:38:00,117.341,117.359,117.303,117.359,374000000.0
2006-11-13 09:39:00,117.347,117.361,117.339,117.361,274899999.0
2006-11-13 09:40:00,117.373,117.373,117.355,117.372,381099999.0
2006-11-13 09:41:00,117.375,117.376,117.341,117.36,314200002.0
2006-11-13 09:42:00,117.368,117.375,117.368,117.37,172000000.0
2006-11-13 09:43:00,117.373,117.373,117.357,117.372,287299998.0
2006-11-13 09:44:00,117.378,117.382,117.375,117.375,361900004.0
2006-11-13 09:45:00,117.38,117.38,117.373,117.378,108100001.0
2006-11-13 09:46:00,117.374,117.374,117.367,117.372,339900001.0
2006-11-13 09:47:00,117.378,117.383,117.361,117.374,351400000.0
2006-11-13 09:48:00,117.365,117.37,117.355,117.365,263199999.0
2006-11-13 09:49:00,117.352,117.357,117.349,117.356,244099998.0
2006-11-13 09:50:00,117.358,117.364,117.325,117.34,175300004.0
2006-11-13 09:51:00,117.338,117.35,117.333,117.35,85500002.0
2006-11-13 09:52:00,117.339,117.344,117.317,117.344,138800003.0
2006-11-13 09:53:00,117.348,117.353,117.348,117.353,58000001.0
2006-11-13 09:54:00,117.34,117.363,117.337,117.355,265900000.0
2006-11-13 09:55:00,117.37,117.378,117.37,117.372,261000008.0
2006-11-13 09:56:00,117.375,117.375,117.359,117.363,188300003.0
2006-11-13 09:57:00,117.372,117.381,117.371,117.38,158800000.0
2006-11-13 09:58:00,117.389,117.428,117.389,117.421,234399998.0
2006-11-13 09:59:00,117.409,117.418,117.405,117.405,169899997.0
2006-11-13 10:00:00,117.399,117.419,117.398,117.399,338500002.0
2006-11-13 10:01:00,117.411,117.427,117.411,117.427,149299999.0
2006-11-13 10:02:00,117.429,117.449,117.429,117.449,197900004.0
2006-11-13 10:03:00,117.453,117.453,117.441,117.441,252500006.0
2006-11-13 10:04:00,117.427,117.442,117.41,117.442,122500001.0
2006-11-13 10:05:00,117.453,117.462,117.445,117.46,168699999.0
2006-11-13 10:06:00,117.467,117.486,117.467,117.48,165299997.0
2006-11-13 10:07:00,117.465,117.465,117.443,117.461,297099999.0
2006-11-13 10:08:00,117.46,117.469,117.452,117.452,187100002.0
2006-11-13 10:09:00,117.457,117.462,117.452,117.452,274200000.0
2006-11-13 10:10:00,117.455,117.458,117.451,117.455,147600003.0
2006-11-13 10:11:00,117.457,117.466,117.443,117.461,279199999.0
2006-11-13 10:12:00,117.455,117.455,117.428,117.447,314299999.0
2006-11-13 10:13:00,117.445,117.451,117.44,117.451,205900000.0
2006-11-13 10:14:00,117.443,117.448,117.409,117.448,161600002.0
2006-11-13 10:15:00,117.458,117.46,117.432,117.45,386900001.0
2006-11-13 10:16:00,117.451,117.451,117.423,117.425,167600001.0
2006-11-13 10:17:00,117.417,117.429,117.417,117.418,260400003.0
2006-11-13 10:18:00,117.418,117.432,117.414,117.428,444699997.0
2006-11-13 10:19:00,117.412,117.431,117.405,117.412,353900001.0
2006-11-13 10:20:00,117.425,117.43,117.418,117.43,344300000.0
2006-11-13 10:21:00,117.435,117.435,117.432,117.432,59600002.0
2006-11-13 10:22:00,117.43,117.436,117.417,117.436,324400005.0
2006-11-13 10:23:00,117.432,117.434,117.422,117.434,184699999.0
2006-11-13 10:24:00,117.434,117.435,117.424,117.435,109000000.0
2006-11-13 10:25:00,117.433,117.433,117.4,117.429,379500005.0
2006-11-13 10:26:00,117.44,117.444,117.399,117.426,215599998.0
2006-11-13 10:27:00,117.422,117.432,117.406,117.426,355499998.0
2006-11-13 10:28:00,117.431,117.431,117.39,117.426,371500006.0
2006-11-13 10:29:00,117.42,117.428,117.418,117.428,189700000.0
2006-11-13 10:30:00,117.438,117.44,117.419,117.425,198000000.0
2006-11-13 10:31:00,117.434,117.44,117.428,117.437,138800000.0
2006-11-13 10:32:00,117.428,117.432,117.425,117.426,230100002.0
2006-11-13 10:33:00,117.421,117.441,117.413,117.428,284300001.0
2006-11-13 10:34:00,117.43,117.442,117.43,117.43,211500001.0
2006-11-13 10:35:00,117.432,117.435,117.417,117.432,238499997.0
2006-11-13 10:36:00,117.428,117.428,117.399,117.428,315799998.0
2006-11-13 10:37:00,117.439,117.439,117.428,117.438,210100002.0
2006-11-13 10:38:00,117.443,117.447,117.428,117.447,159600003.0
2006-11-13 10:39:00,117.445,117.445,117.432,117.437,172600001.0
2006-11-13 10:40:00,117.425,117.431,117.416,117.431,213300005.0
2006-11-13 10:41:00,117.434,117.439,117.428,117.435,187500003.0
2006-11-13 10:42:00,117.433,117.435,117.425,117.432,233199998.0
2006-11-13 10:43:00,117.441,117.441,117.434,117.438,168100000.0
2006-11-13 10:44:00,117.436,117.439,117.425,117.425,184499999.0
2006-11-13 10:45:00,117.423,117.423,117.408,117.414,162700000.0
2006-11-13 10:46:00,117.405,117.41,117.391,117.396,271500001.0
2006-11-13 10:47:00,117.402,117.402,117.383,117.395,102600001.0
2006-11-13 10:48:00,117.422,117.446,117.422,117.441,162999997.0
2006-11-13 10:49:00,117.422,117.422,117.389,117.411,231300001.0
2006-11-13 10:50:00,117.433,117.433,117.412,117.412,168500002.0
2006-11-13 10:51:00,117.413,117.415,117.397,117.41,215400000.0
2006-11-13 10:52:00,117.423,117.427,117.399,117.399,370499996.0
2006-11-13 10:53:00,117.397,117.406,117.397,117.403,306700004.0
2006-11-13 10:54:00,117.4,117.416,117.4,117.403,317700001.0
2006-11-13 10:55:00,117.4,117.41,117.4,117.401,139299999.0
2006-11-13 10:56:00,117.405,117.413,117.401,117.411,229900000.0
2006-11-13 10:57:00,117.408,117.42,117.408,117.411,249400004.0
2006-11-13 10:58:00,117.415,117.43,117.415,117.428,269200001.0
2006-11-13 10:59:00,117.43,117.43,117.417,117.417,336599999.0
2006-11-13 11:00:00,117.421,117.421,117.412,117.419,272699992.0
2006-11-13 11:01:00,117.42,117.422,117.411,117.422,103400000.0
2006-11-13 11:02:00,117.417,117.432,117.415,117.432,173600001.0
2006-11-13 11:03:00,117.428,117.433,117.411,117.433,268700002.0
2006-11-13 11:04:00,117.422,117.426,117.403,117.419,397900011.0
2006-11-13 11:05:00,117.405,117.426,117.405,117.422,353199998.0
2006-11-13 11:06:00,117.434,117.436,117.424,117.424,197199995.0
2006-11-13 11:07:00,117.414,117.439,117.414,117.432,237500007.0
2006-11-13 11:08:00,117.432,117.438,117.423,117.435,269600000.0
2006-11-13 11:09:00,117.431,117.431,117.416,117.42,297600000.0
2006-11-13 11:10:00,117.425,117.425,117.409,117.417,357499999.0
2006-11-13 11:11:00,117.423,117.43,117.419,117.428,282699999.0
2006-11-13 11:12:00,117.43,117.436,117.42,117.427,249999999.0
2006-11-13 11:13:00,117.41,117.412,117.39,117.412,66399998.0
2006-11-13 11:14:00,117.406,117.429,117.375,117.429,340200005.0
2006-11-13 11:15:00,117.433,117.441,117.432,117.44,350500011.0
2006-11-13 11:16:00,117.43,117.443,117.427,117.431,243799998.0
2006-11-13 11:17:00,117.444,117.454,117.444,117.454,213800004.0
2006-11-13 11:18:00,117.458,117.461,117.444,117.453,145700000.0
2006-11-13 11:19:00,117.445,117.466,117.445,117.466,199899996.0
2006-11-13 11:20:00,117.475,117.482,117.463,117.479,324499997.0
2006-11-13 11:21:00,117.46,117.482,117.448,117.482,124000000.0
2006-11-13 11:22:00,117.506,117.506,117.483,117.49,230200003.0
2006-11-13 11:23:00,117.491,117.491,117.471,117.471,140100002.0
2006-11-13 11:24:00,117.482,117.491,117.481,117.481,79400001.0
2006-11-13 11:25:00,117.489,117.536,117.489,117.529,305600000.0
2006-11-13 11:26:00,117.529,117.543,117.527,117.542,178900002.0
2006-11-13 11:27:00,117.549,117.563,117.547,117.563,157800003.0
2006-11-13 11:28:00,117.563,117.563,117.545,117.545,212400003.0
2006-11-13 11:29:00,117.557,117.56,117.55,117.55,369200006.0
2006-11-13 11:30:00,117.558,117.598,117.558,117.595,330000002.0
2006-11-13 11:31:00,117.607,117.61,117.584,117.595,227100001.0
2006-11-13 11:32:00,117.592,117.608,117.59,117.6,153900000.0
2006-11-13 11:33:00,117.605,117.618,117.605,117.616,110599998.0
2006-11-13 11:34:00,117.625,117.641,117.625,117.637,146400004.0
2006-11-13 11:35:00,117.632,117.638,117.622,117.638,149900005.0
2006-11-13 11:36:00,117.643,117.646,117.633,117.64,480400005.0
2006-11-13 11:37:00,117.643,117.643,117.63,117.637,185500000.0
2006-11-13 11:38:00,117.64,117.646,117.64,117.646,126800002.0
2006-11-13 11:39:00,117.65,117.65,117.632,117.641,109100001.0
2006-11-13 11:40:00,117.635,117.635,117.624,117.629,142599998.0
2006-11-13 11:41:00,117.62,117.622,117.609,117.622,225100005.0
2006-11-13 11:42:00,117.623,117.623,117.604,117.607,76800001.0
2006-11-13 11:43:00,117.615,117.628,117.61,117.612,167500000.0
2006-11-13 11:44:00,117.625,117.661,117.625,117.66,230300000.0
2006-11-13 11:45:00,117.685,117.702,117.674,117.702,269200002.0
2006-11-13 11:46:00,117.72,117.763,117.716,117.763,244899997.0
2006-11-13 11:47:00,117.761,117.761,117.742,117.745,307700002.0
2006-11-13 11:48:00,117.737,117.737,117.719,117.719,299799998.0
2006-11-13 11:49:00,117.726,117.726,117.716,117.718,223099994.0
2006-11-13 11:50:00,117.725,117.738,117.713,117.731,253500000.0
2006-11-13 11:51:00,117.728,117.735,117.726,117.728,444899998.0
2006-11-13 11:52:00,117.734,117.734,117.724,117.726,226200008.0
2006-11-13 11:53:00,117.724,117.749,117.724,117.749,157700001.0
2006-11-13 11:54:00,117.763,117.806,117.763,117.805,407000004.0
2006-11-13 11:55:00,117.802,117.812,117.795,117.812,313899996.0
2006-11-13 11:56:00,117.809,117.809,117.793,117.793,197199996.0
2006-11-13 11:57:00,117.8,117.828,117.8,117.821,194500001.0
2006-11-13 11:58:00,117.822,117.831,117.818,117.828,187299998.0
2006-11-13 11:59:00,117.837,117.849,117.834,117.835,242600007.0
2006-11-13 12:00:00,117.84,117.856,117.84,117.846,289400002.0
2006-11-13 12:01:00,117.853,117.86,117.845,117.845,224699998.0
2006-11-13 12:02:00,117.845,117.849,117.843,117.849,180100001.0
2006-11-13 12:03:00,117.851,117.851,117.837,117.838,263400002.0
2006-11-13 12:04:00,117.849,117.857,117.849,117.852,269799997.0
2006-11-13 12:05:00,117.853,117.862,117.844,117.862,175899999.0
2006-11-13 12:06:00,117.846,117.846,117.831,117.832,273800002.0
2006-11-13 12:07:00,117.838,117.841,117.833,117.836,255199994.0
2006-11-13 12:08:00,117.816,117.816,117.791,117.805,213099997.0
2006-11-13 12:09:00,117.821,117.831,117.795,117.795,360800002.0
2006-11-13 12:10:00,117.79,117.79,117.782,117.79,277599999.0
2006-11-13 12:11:00,117.778,117.794,117.764,117.764,409000001.0
2006-11-13 12:12:00,117.776,117.79,117.762,117.79,136799997.0
2006-11-13 12:13:00,117.792,117.792,117.775,117.777,240299997.0
2006-11-13 12:14:00,117.779,117.801,117.779,117.788,381300002.0
2006-11-13 12:15:00,117.788,117.793,117.776,117.793,160899999.0
2006-11-13 12:16:00,117.794,117.798,117.781,117.787,354400000.0
2006-11-13 12:17:00,117.759,117.8,117.757,117.8,254900002.0
2006-11-13 12:18:00,117.804,117.817,117.804,117.81,182299994.0
2006-11-13 12:19:00,117.809,117.817,117.805,117.808,111599999.0
2006-11-13 12:20:00,117.804,117.806,117.795,117.795,103199999.0
2006-11-13 12:21:00,117.8,117.805,117.787,117.802,230100001.0
2006-11-13 12:22:00,117.799,117.799,117.787,117.794,100000000.0
2006-11-13 12:23:00,117.791,117.802,117.789,117.789,165200002.0
2006-11-13 12:24:00,117.781,117.797,117.761,117.761,313899997.0
2006-11-13 12:25:00,117.775,117.783,117.766,117.783,216900002.0
2006-11-13 12:26:00,117.778,117.778,117.757,117.764,191100001.0
2006-11-13 12:27:00,117.769,117.77,117.748,117.765,289299996.0
2006-11-13 12:28:00,117.754,117.767,117.754,117.767,102199996.0
2006-11-13 12:29:00,117.774,117.778,117.771,117.772,191299997.0
2006-11-13 12:30:00,117.771,117.773,117.761,117.761,273199991.0
2006-11-13 12:31:00,117.755,117.768,117.746,117.762,467100003.0
2006-11-13 12:32:00,117.767,117.772,117.764,117.764,130400000.0
2006-11-13 12:33:00,117.77,117.775,117.765,117.77,181200001.0
2006-11-13 12:34:00,117.77,117.776,117.76,117.77,201399996.0
2006-11-13 12:35:00,117.764,117.771,117.754,117.771,101400003.0
2006-11-13 12:36:00,117.774,117.795,117.766,117.795,363899996.0
2006-11-13 12:37:00,117.8,117.816,117.797,117.798,284200001.0
2006-11-13 12:38:00,117.793,117.801,117.757,117.791,162800001.0
2006-11-13 12:39:00,117.79,117.79,117.776,117.78,163100002.0
2006-11-13 12:40:00,117.772,117.784,117.758,117.778,448500005.0
2006-11-13 12:41:00,117.778,117.782,117.772,117.772,287799995.0
2006-11-13 12:42:00,117.774,117.774,117.754,117.757,144400001.0
2006-11-13 12:43:00,117.758,117.759,117.754,117.759,102099999.0
2006-11-13 12:44:00,117.758,117.758,117.741,117.741,378599996.0
2006-11-13 12:45:00,117.738,117.751,117.729,117.746,377999998.0
2006-11-13 12:46:00,117.744,117.758,117.73,117.756,315400003.0
2006-11-13 12:47:00,117.761,117.761,117.736,117.756,341900008.0
2006-11-13 12:48:00,117.763,117.763,117.745,117.762,206100001.0
2006-11-13 12:49:00,117.765,117.77,117.762,117.762,324600001.0
2006-11-13 12:50:00,117.757,117.773,117.745,117.745,80499999.0
2006-11-13 12:51:00,117.771,117.771,117.749,117.752,225299998.0
2006-11-13 12:52:00,117.767,117.774,117.739,117.768,316099998.0
2006-11-13 12:53:00,117.763,117.763,117.751,117.759,143199999.0
2006-11-13 12:54:00,117.759,117.761,117.759,117.761,128099998.0
2006-11-13 12:55:00,117.765,117.785,117.765,117.773,237500004.0
2006-11-13 12:56:00,117.778,117.783,117.778,117.783,132300000.0
2006-11-13 12:57:00,117.798,117.803,117.79,117.79,238399999.0
2006-11-13 12:58:00,117.792,117.809,117.79,117.8,208600000.0
2006-11-13 12:59:00,117.805,117.805,117.776,117.785,304499998.0
2006-11-13 13:00:00,117.787,117.797,117.762,117.797,353299997.0
2006-11-13 13:01:00,117.801,117.809,117.795,117.795,184900000.0
2006-11-13 13:02:00,117.798,117.798,117.77,117.793,429500000.0
2006-11-13 13:03:00,117.792,117.81,117.792,117.81,75899999.0
2006-11-13 13:04:00,117.811,117.836,117.811,117.836,293799998.0
2006-11-13 13:05:00,117.837,117.841,117.827,117.837,405699998.0
2006-11-13 13:06:00,117.83,117.84,117.825,117.84,176299997.0
2006-11-13 13:07:00,117.84,117.84,117.827,117.833,199100004.0
2006-11-13 13:08:00,117.834,117.836,117.827,117.836,94700000.0
2006-11-13 13:09:00,117.833,117.833,117.819,117.819,87599998.0
2006-11-13 13:10:00,117.808,117.808,117.786,117.801,134700000.0
2006-11-13 13:11:00,117.8,117.813,117.799,117.813,145800003.0
2006-11-13 13:12:00,117.808,117.818,117.806,117.817,330200002.0
2006-11-13 13:13:00,117.828,117.828,117.803,117.803,232800004.0
2006-11-13 13:14:00,117.809,117.823,117.809,117.819,137299998.0
2006-11-13 13:15:00,117.82,117.824,117.816,117.824,331000000.0
2006-11-13 13:16:00,117.818,117.825,117.817,117.82,241800001.0
2006-11-13 13:17:00,117.82,117.825,117.82,117.82,143900004.0
2006-11-13 13:18:00,117.82,117.82,117.801,117.801,279299995.0
2006-11-13 13:19:00,117.8,117.805,117.795,117.798,181900000.0
2006-11-13 13:20:00,117.802,117.808,117.791,117.797,280700000.0
2006-11-13 13:21:00,117.812,117.813,117.793,117.801,295700006.0
2006-11-13 13:22:00,117.786,117.806,117.756,117.806,315800000.0
2006-11-13 13:23:00,117.812,117.821,117.812,117.821,203599996.0
2006-11-13 13:24:00,117.821,117.821,117.81,117.81,350600003.0
2006-11-13 13:25:00,117.809,117.812,117.804,117.812,397500005.0
2006-11-13 13:26:00,117.813,117.813,117.805,117.806,158900000.0
2006-11-13 13:27:00,117.801,117.812,117.801,117.802,232899997.0
2006-11-13 13:28:00,117.801,117.813,117.801,117.813,165299999.0
2006-11-13 13:29:00,117.814,117.817,117.808,117.815,290899999.0
2006-11-13 13:30:00,117.814,117.814,117.804,117.805,360299996.0
2006-11-13 13:31:00,117.772,117.813,117.767,117.813,231800003.0
2006-11-13 13:32:00,117.803,117.812,117.798,117.798,444500002.0
2006-11-13 13:33:00,117.785,117.8,117.776,117.8,342299999.0
2006-11-13 13:34:00,117.798,117.803,117.792,117.803,208700006.0
2006-11-13 13:35:00,117.798,117.815,117.795,117.803,327699998.0
2006-11-13 13:36:00,117.78,117.81,117.779,117.81,372400001.0
2006-11-13 13:37:00,117.82,117.822,117.814,117.817,263999995.0
2006-11-13 13:38:00,117.806,117.813,117.795,117.803,242299998.0
2006-11-13 13:39:00,117.807,117.814,117.79,117.795,333899999.0
2006-11-13 13:40:00,117.804,117.811,117.798,117.806,339100002.0
2006-11-13 13:41:00,117.803,117.81,117.801,117.803,177000001.0
2006-11-13 13:42:00,117.762,117.801,117.761,117.801,273799994.0
2006-11-13 13:43:00,117.798,117.818,117.788,117.801,257000005.0
2006-11-13 13:44:00,117.81,117.815,117.782,117.797,174600002.0
2006-11-13 13:45:00,117.783,117.799,117.771,117.783,156700002.0
2006-11-13 13:46:00,117.784,117.802,117.784,117.796,252699992.0
2006-11-13 13:47:00,117.8,117.8,117.775,117.797,227700003.0
2006-11-13 13:48:00,117.81,117.812,117.79,117.798,263599998.0
2006-11-13 13:49:00,117.793,117.814,117.792,117.804,276000001.0
2006-11-13 13:50:00,117.807,117.813,117.804,117.807,280200003.0
2006-11-13 13:51:00,117.803,117.817,117.799,117.815,329299999.0
2006-11-13 13:52:00,117.801,117.811,117.795,117.795,179499999.0
2006-11-13 13:53:00,117.802,117.825,117.802,117.818,233900003.0
2006-11-13 13:54:00,117.801,117.82,117.758,117.82,331099998.0
2006-11-13 13:55:00,117.837,117.837,117.807,117.827,233999998.0
2006-11-13 13:56:00,117.83,117.83,117.81,117.823,321400003.0
2006-11-13 13:57:00,117.792,117.823,117.79,117.823,246500003.0
2006-11-13 13:58:00,117.826,117.826,117.809,117.823,225700001.0
2006-11-13 13:59:00,117.815,117.827,117.803,117.816,246100002.0
2006-11-13 14:00:00,117.82,117.824,117.816,117.819,224700005.0
2006-11-13 14:01:00,117.813,117.823,117.81,117.816,210699996.0
2006-11-13 14:02:00,117.828,117.839,117.828,117.83,303600002.0
2006-11-13 14:03:00,117.828,117.834,117.824,117.824,215500004.0
2006-11-13 14:04:00,117.832,117.856,117.832,117.856,161000000.0
2006-11-13 14:05:00,117.867,117.887,117.867,117.88,261699991.0
2006-11-13 14:06:00,117.887,117.892,117.885,117.887,229799998.0
2006-11-13 14:07:00,117.895,117.918,117.895,117.915,272999999.0
2006-11-13 14:08:00,117.915,117.923,117.911,117.923,153200002.0
2006-11-13 14:09:00,117.917,117.926,117.904,117.904,291599996.0
2006-11-13 14:10:00,117.903,117.91,117.885,117.89,331299996.0
2006-11-13 14:11:00,117.885,117.885,117.865,117.865,324700005.0
2006-11-13 14:12:00,117.857,117.867,117.853,117.853,216999998.0
2006-11-13 14:13:00,117.844,117.847,117.839,117.839,211499995.0
2006-11-13 14:14:00,117.847,117.855,117.835,117.835,373099994.0
2006-11-13 14:15:00,117.838,117.839,117.812,117.826,286899999.0
2006-11-13 14:16:00,117.843,117.855,117.831,117.855,232599998.0
2006-11-13 14:17:00,117.848,117.855,117.84,117.854,376099998.0
2006-11-13 14:18:00,117.848,117.851,117.84,117.848,249499999.0
2006-11-13 14:19:00,117.852,117.852,117.839,117.839,117700000.0
2006-11-13 14:20:00,117.834,117.834,117.818,117.823,61499999.0
2006-11-13 14:21:00,117.818,117.827,117.804,117.817,240700000.0
2006-11-13 14:22:00,117.814,117.843,117.814,117.823,87499998.0
2006-11-13 14:23:00,117.818,117.825,117.809,117.818,248199998.0
2006-11-13 14:24:00,117.828,117.836,117.815,117.815,355600006.0
2006-11-13 14:25:00,117.835,117.845,117.82,117.822,191499998.0
2006-11-13 14:26:00,117.835,117.844,117.828,117.83,84299998.0
2006-11-13 14:27:00,117.8,117.845,117.792,117.843,106100002.0
2006-11-13 14:28:00,117.849,117.855,117.824,117.833,266199996.0
2006-11-13 14:29:00,117.848,117.848,117.829,117.84,236500003.0
2006-11-13 14:30:00,117.838,117.843,117.832,117.843,320899997.0
2006-11-13 14:31:00,117.835,117.848,117.812,117.848,283100002.0
2006-11-13 14:32:00,117.845,117.849,117.845,117.846,40700001.0
2006-11-13 14:33:00,117.838,117.85,117.837,117.842,220000002.0
2006-11-13 14:34:00,117.84,117.84,117.825,117.832,234000000.0
2006-11-13 14:35:00,117.828,117.829,117.822,117.822,272799992.0
2006-11-13 14:36:00,117.819,117.823,117.801,117.817,142600002.0
2006-11-13 14:37:00,117.817,117.83,117.815,117.83,145100002.0
2006-11-13 14:38:00,117.823,117.838,117.818,117.832,493300009.0
2006-11-13 14:39:00,117.838,117.843,117.832,117.837,197499998.0
2006-11-13 14:40:00,117.831,117.831,117.809,117.825,249500004.0
2006-11-13 14:41:00,117.817,117.855,117.817,117.843,251499997.0
2006-11-13 14:42:00,117.832,117.839,117.81,117.815,168200002.0
2006-11-13 14:43:00,117.813,117.819,117.808,117.81,194899997.0
2006-11-13 14:44:00,117.809,117.809,117.786,117.792,272499999.0
2006-11-13 14:45:00,117.787,117.787,117.776,117.776,214600003.0
2006-11-13 14:46:00,117.775,117.781,117.765,117.778,282199995.0
2006-11-13 14:47:00,117.767,117.778,117.767,117.772,221800005.0
2006-11-13 14:48:00,117.773,117.773,117.763,117.772,111499999.0
2006-11-13 14:49:00,117.77,117.79,117.769,117.79,142400004.0
2006-11-13 14:50:00,117.797,117.797,117.783,117.787,346700000.0
2006-11-13 14:51:00,117.794,117.804,117.778,117.779,106500001.0
2006-11-13 14:52:00,117.805,117.808,117.797,117.802,76700002.0
2006-11-13 14:53:00,117.768,117.8,117.768,117.8,298599999.0
2006-11-13 14:54:00,117.795,117.808,117.788,117.808,237500004.0
2006-11-13 14:55:00,117.807,117.809,117.793,117.793,163400005.0
2006-11-13 14:56:00,117.797,117.8,117.789,117.789,94099998.0
2006-11-13 14:57:00,117.781,117.782,117.768,117.782,128100001.0
2006-11-13 14:58:00,117.787,117.795,117.784,117.79,192699998.0
2006-11-13 14:59:00,117.795,117.8,117.775,117.775,278399996.0
2006-11-13 15:00:00,117.77,117.774,117.758,117.759,376399998.0
2006-11-13 15:01:00,117.769,117.78,117.769,117.779,94000001.0
2006-11-13 15:02:00,117.773,117.773,117.763,117.768,187100003.0
2006-11-13 15:03:00,117.778,117.778,117.756,117.762,101200000.0
2006-11-13 15:04:00,117.772,117.788,117.772,117.78,254300002.0
2006-11-13 15:05:00,117.765,117.787,117.761,117.781,272400000.0
2006-11-13 15:06:00,117.78,117.801,117.78,117.801,186799999.0
2006-11-13 15:07:00,117.782,117.811,117.782,117.811,299100001.0
2006-11-13 15:08:00,117.812,117.841,117.812,117.841,264000001.0
2006-11-13 15:09:00,117.808,117.846,117.808,117.846,278400002.0
2006-11-13 15:10:00,117.836,117.853,117.836,117.853,169299997.0
2006-11-13 15:11:00,117.854,117.866,117.849,117.852,406199998.0
2006-11-13 15:12:00,117.858,117.879,117.853,117.879,64500000.0
2006-11-13 15:13:00,117.896,117.902,117.879,117.902,259299999.0
2006-11-13 15:14:00,117.9,117.91,117.898,117.904,357200002.0
2006-11-13 15:15:00,117.901,117.907,117.901,117.901,119900001.0
2006-11-13 15:16:00,117.906,117.906,117.859,117.859,140899998.0
2006-11-13 15:17:00,117.858,117.879,117.858,117.87,275999997.0
2006-11-13 15:18:00,117.862,117.862,117.84,117.84,346099999.0
2006-11-13 15:19:00,117.837,117.839,117.827,117.831,389500010.0
2006-11-13 15:20:00,117.832,117.847,117.83,117.845,431100000.0
2006-11-13 15:21:00,117.849,117.865,117.849,117.855,250200002.0
2006-11-13 15:22:00,117.86,117.869,117.848,117.849,117000001.0
2006-11-13 15:23:00,117.857,117.879,117.857,117.874,604999993.0
2006-11-13 15:24:00,117.865,117.876,117.843,117.87,416800002.0
2006-11-13 15:25:00,117.878,117.883,117.852,117.883,439999994.0
2006-11-13 15:26:00,117.852,117.88,117.847,117.88,204899998.0
2006-11-13 15:27:00,117.887,117.887,117.867,117.875,239800004.0
2006-11-13 15:28:00,117.876,117.878,117.831,117.865,260700002.0
2006-11-13 15:29:00,117.863,117.863,117.856,117.86,181999998.0
2006-11-13 15:30:00,117.86,117.86,117.844,117.85,141699999.0
2006-11-13 15:31:00,117.852,117.859,117.82,117.851,330100002.0
2006-11-13 15:32:00,117.848,117.856,117.848,117.854,213200000.0
2006-11-13 15:33:00,117.86,117.868,117.86,117.866,144000001.0
2006-11-13 15:34:00,117.85,117.863,117.833,117.863,93900001.0
2006-11-13 15:35:00,117.88,117.889,117.877,117.877,265900002.0
2006-11-13 15:36:00,117.873,117.879,117.866,117.879,160000002.0
2006-11-13 15:37:00,117.872,117.872,117.861,117.861,207800002.0
2006-11-13 15:38:00,117.871,117.879,117.87,117.876,203400004.0
2006-11-13 15:39:00,117.848,117.869,117.848,117.868,341099998.0
2006-11-13 15:40:00,117.871,117.871,117.857,117.857,225700002.0
2006-11-13 15:41:00,117.847,117.886,117.843,117.886,145800000.0
2006-11-13 15:42:00,117.894,117.899,117.877,117.878,342100003.0
2006-11-13 15:43:00,117.885,117.885,117.875,117.883,182200002.0
2006-11-13 15:44:00,117.879,117.885,117.875,117.88,233899997.0
2006-11-13 15:45:00,117.887,117.898,117.864,117.867,260300000.0
2006-11-13 15:46:00,117.877,117.879,117.855,117.868,277300000.0
2006-11-13 15:47:00,117.871,117.872,117.854,117.854,288500005.0
2006-11-13 15:48:00,117.863,117.863,117.851,117.859,370000001.0
2006-11-13 15:49:00,117.858,117.863,117.858,117.858,102700000.0
2006-11-13 15:50:00,117.854,117.854,117.836,117.844,253100003.0
2006-11-13 15:51:00,117.845,117.845,117.835,117.845,182399996.0
2006-11-13 15:52:00,117.84,117.84,117.825,117.83,123600000.0
2006-11-13 15:53:00,117.828,117.832,117.822,117.825,140300001.0
2006-11-13 15:54:00,117.816,117.83,117.795,117.83,230099997.0
2006-11-13 15:55:00,117.838,117.838,117.822,117.822,232200001.0
2006-11-13 15:56:00,117.819,117.824,117.803,117.817,248400007.0
2006-11-13 15:57:00,117.805,117.815,117.805,117.815,228300001.0
2006-11-13 15:58:00,117.81,117.81,117.8,117.8,152199997.0
2006-11-13 15:59:00,117.808,117.808,117.802,117.805,137800002.0
2006-11-13 16:00:00,117.807,117.829,117.804,117.823,263699991.0
2006-11-13 16:01:00,117.823,117.827,117.807,117.827,243200001.0
2006-11-13 16:02:00,117.839,117.861,117.839,117.858,136999997.0
2006-11-13 16:03:00,117.863,117.863,117.854,117.863,193900005.0
2006-11-13 16:04:00,117.858,117.887,117.858,117.876,326300000.0
2006-11-13 16:05:00,117.878,117.884,117.866,117.866,280399999.0
2006-11-13 16:06:00,117.875,117.897,117.875,117.895,275999999.0
2006-11-13 16:07:00,117.898,117.9,117.877,117.88,272600005.0
2006-11-13 16:08:00,117.891,117.891,117.873,117.874,232000001.0
2006-11-13 16:09:00,117.887,117.891,117.874,117.874,174500001.0
2006-11-13 16:10:00,117.881,117.881,117.864,117.871,115600001.0
2006-11-13 16:11:00,117.884,117.884,117.877,117.877,133699999.0
2006-11-13 16:12:00,117.875,117.875,117.87,117.87,180999996.0
2006-11-13 16:13:00,117.877,117.881,117.873,117.877,124300000.0
2006-11-13 16:14:00,117.871,117.871,117.849,117.862,236400000.0
2006-11-13 16:15:00,117.855,117.855,117.84,117.855,195800004.0
2006-11-13 16:16:00,117.86,117.881,117.86,117.881,239800000.0
2006-11-13 16:17:00,117.885,117.894,117.883,117.888,264399999.0
2006-11-13 16:18:00,117.894,117.921,117.894,117.921,236900005.0
2006-11-13 16:19:00,117.935,117.948,117.935,117.938,125399997.0
2006-11-13 16:20:00,117.943,117.943,117.93,117.93,269000001.0
2006-11-13 16:21:00,117.935,117.935,117.923,117.933,276400002.0
2006-11-13 16:22:00,117.937,117.943,117.922,117.938,212699999.0
2006-11-13 16:23:00,117.928,117.931,117.918,117.92,356800001.0
2006-11-13 16:24:00,117.902,117.903,117.892,117.903,173000000.0
2006-11-13 16:25:00,117.899,117.907,117.899,117.905,278399999.0
2006-11-13 16:26:00,117.901,117.913,117.901,117.904,241399997.0
2006-11-13 16:27:00,117.895,117.895,117.886,117.887,213800003.0
2006-11-13 16:28:00,117.897,117.906,117.892,117.906,195499998.0
2006-11-13 16:29:00,117.913,117.913,117.892,117.9,191700003.0
2006-11-13 16:30:00,117.91,117.936,117.91,117.933,291900005.0
2006-11-13 16:31:00,117.933,117.953,117.933,117.952,178300000.0
2006-11-13 16:32:00,117.941,117.947,117.935,117.946,198900000.0
2006-11-13 16:33:00,117.946,117.949,117.942,117.949,192499994.0
2006-11-13 16:34:00,117.95,117.952,117.946,117.948,152000001.0
2006-11-13 16:35:00,117.952,117.952,117.94,117.944,365900001.0
2006-11-13 16:36:00,117.948,117.951,117.942,117.942,179100003.0
2006-11-13 16:37:00,117.94,117.951,117.939,117.95,204400002.0
2006-11-13 16:38:00,117.958,117.958,117.924,117.924,171699997.0
2006-11-13 16:39:00,117.947,117.951,117.93,117.94,308700003.0
2006-11-13 16:40:00,117.943,117.95,117.943,117.948,156200002.0
2006-11-13 16:41:00,117.954,117.954,117.941,117.946,190899999.0
2006-11-13 16:42:00,117.943,117.943,117.931,117.938,142999998.0
2006-11-13 16:43:00,117.93,117.93,117.912,117.926,200800001.0
2006-11-13 16:44:00,117.932,117.942,117.922,117.927,231599993.0
2006-11-13 16:45:00,117.938,117.95,117.937,117.95,269900000.0
2006-11-13 16:46:00,117.948,117.968,117.948,117.968,223600005.0
2006-11-13 16:47:00,117.978,117.993,117.976,117.993,196999997.0
2006-11-13 16:48:00,117.99,117.99,117.976,117.985,224000004.0
2006-11-13 16:49:00,117.979,118.017,117.979,118.017,205800000.0
2006-11-13 16:50:00,118.031,118.067,118.031,118.067,266199999.0
2006-11-13 16:51:00,118.086,118.089,118.077,118.086,379500001.0
2006-11-13 16:52:00,118.072,118.072,118.059,118.059,96499997.0
2006-11-13 16:53:00,118.049,118.054,118.049,118.054,94199996.0
2006-11-13 16:54:00,118.063,118.063,118.045,118.048,326300004.0
2006-11-13 16:55:00,118.041,118.05,118.032,118.037,98399998.0
2006-11-13 16:56:00,118.042,118.057,118.042,118.047,209499995.0
2006-11-13 16:57:00,118.05,118.05,118.018,118.025,287900001.0
2006-11-13 16:58:00,118.027,118.032,118.016,118.026,272499997.0
2006-11-13 16:59:00,118.028,118.042,118.024,118.037,350700001.0
2006-11-13 17:00:00,118.038,118.043,118.034,118.037,356300001.0
2006-11-13 17:01:00,118.045,118.098,118.045,118.08,319000000.0
2006-11-13 17:02:00,118.076,118.086,118.071,118.08,155400004.0
2006-11-13 17:03:00,118.067,118.081,118.064,118.077,243399994.0
2006-11-13 17:04:00,118.082,118.125,118.082,118.125,186099997.0
2006-11-13 17:05:00,118.14,118.162,118.14,118.149,188099993.0
2006-11-13 17:06:00,118.165,118.205,118.165,118.198,280800008.0
2006-11-13 17:07:00,118.197,118.2,118.19,118.19,225800006.0
2006-11-13 17:08:00,118.177,118.187,118.172,118.177,230100005.0
2006-11-13 17:09:00,118.177,118.179,118.16,118.16,197499995.0
2006-11-13 17:10:00,118.168,118.176,118.158,118.165,276400000.0
2006-11-13 17:11:00,118.162,118.171,118.162,118.162,192899998.0
2006-11-13 17:12:00,118.157,118.161,118.152,118.152,241800000.0
2006-11-13 17:13:00,118.156,118.156,118.143,118.153,246900001.0
2006-11-13 17:14:00,118.144,118.145,118.135,118.145,145700001.0
2006-11-13 17:15:00,118.139,118.157,118.133,118.157,119600003.0
2006-11-13 17:16:00,118.163,118.168,118.149,118.149,275199992.0
2006-11-13 17:17:00,118.148,118.15,118.13,118.134,185500001.0
2006-11-13 17:18:00,118.131,118.142,118.126,118.142,289500005.0
2006-11-13 17:19:00,118.141,118.149,118.122,118.122,401500011.0
2006-11-13 17:20:00,118.131,118.143,118.127,118.138,312200002.0
2006-11-13 17:21:00,118.137,118.148,118.129,118.134,249599995.0
2006-11-13 17:22:00,118.127,118.13,118.117,118.13,145000000.0
2006-11-13 17:23:00,118.121,118.121,118.108,118.108,267100002.0
2006-11-13 17:24:00,118.109,118.118,118.108,118.11,239300002.0
2006-11-13 17:25:00,118.111,118.122,118.108,118.122,99699999.0
2006-11-13 17:26:00,118.121,118.13,118.12,118.13,113599997.0
2006-11-13 17:27:00,118.134,118.144,118.134,118.139,236099997.0
2006-11-13 17:28:00,118.153,118.169,118.144,118.169,231299998.0
2006-11-13 17:29:00,118.164,118.169,118.153,118.155,273599999.0
2006-11-13 17:30:00,118.163,118.163,118.162,118.162,131999996.0
2006-11-13 17:31:00,118.175,118.197,118.175,118.187,207500002.0
2006-11-13 17:32:00,118.178,118.178,118.158,118.165,216500003.0
2006-11-13 17:33:00,118.169,118.177,118.161,118.173,351699998.0
2006-11-13 17:34:00,118.173,118.173,118.162,118.168,213699996.0
2006-11-13 17:35:00,118.171,118.171,118.156,118.156,252299997.0
2006-11-13 17:36:00,118.158,118.158,118.141,118.153,271400003.0
2006-11-13 17:37:00,118.153,118.167,118.141,118.167,252200001.0
2006-11-13 17:38:00,118.163,118.166,118.141,118.166,166300002.0
2006-11-13 17:39:00,118.172,118.177,118.168,118.177,76299998.0
2006-11-13 17:40:00,118.165,118.165,118.144,118.144,170599996.0
2006-11-13 17:41:00,118.146,118.155,118.146,118.15,306699997.0
2006-11-13 17:42:00,118.143,118.146,118.133,118.142,304899999.0
2006-11-13 17:43:00,118.139,118.15,118.136,118.136,231199996.0
2006-11-13 17:44:00,118.145,118.15,118.138,118.138,239600002.0
2006-11-13 17:45:00,118.121,118.125,118.12,118.12,281200005.0
2006-11-13 17:46:00,118.12,118.12,118.108,118.115,210499996.0
2006-11-13 17:47:00,118.104,118.117,118.101,118.117,230199998.0
2006-11-13 17:48:00,118.118,118.118,118.112,118.113,11500000.0
2006-11-13 17:49:00,118.108,118.113,118.102,118.104,257200001.0
2006-11-13 17:50:00,118.109,118.119,118.109,118.118,262900001.0
2006-11-13 17:51:00,118.108,118.118,118.105,118.105,283299998.0
2006-11-13 17:52:00,118.113,118.115,118.107,118.107,296600002.0
2006-11-13 17:53:00,118.113,118.113,118.095,118.102,195599998.0
2006-11-13 17:54:00,118.115,118.127,118.115,118.124,234500000.0
2006-11-13 17:55:00,118.116,118.12,118.113,118.12,268799998.0
2006-11-13 17:56:00,118.127,118.141,118.125,118.141,103900000.0
2006-11-13 17:57:00,118.14,118.14,118.131,118.138,215800002.0
2006-11-13 17:58:00,118.123,118.123,118.107,118.11,293699996.0
2006-11-13 17:59:00,118.118,118.119,118.094,118.103,191500001.0
2006-11-13 18:00:00,118.098,118.106,118.094,118.103,248699996.0
2006-11-13 18:01:00,118.13,118.13,118.13,118.13,1942700002.0
2006-11-13 18:02:00,118.12,118.13,118.11,118.11,1942700002.0
2006-11-13 18:03:00,118.1,118.11,118.1,118.11,1942700002.0
2006-11-13 18:04:00,118.12,118.13,118.12,118.12,1942700002.0
2006-11-13 18:05:00,118.13,118.13,118.13,118.13,1942700002.0
2006-11-13 18:09:00,118.12,118.13,118.12,118.13,1942700002.0
2006-11-13 18:11:00,118.097,118.103,118.091,118.103,1942700002.0
2006-11-13 18:12:00,118.099,118.108,118.095,118.105,1707400001.0
2006-11-13 18:13:00,118.13,118.13,118.13,118.13,1920600011.0
2006-11-13 18:14:00,118.14,118.15,118.13,118.13,1920600011.0
2006-11-13 18:15:00,118.14,118.14,118.14,118.14,1920600011.0
2006-11-13 18:17:00,118.111,118.123,118.107,118.123,1920600011.0
2006-11-13 18:18:00,118.122,118.122,118.101,118.102,1752300001.0
2006-11-13 18:19:00,118.12,118.16,118.12,118.13,1381200002.0
2006-11-13 18:20:00,118.15,118.15,118.13,118.15,1381200002.0
2006-11-13 18:21:00,118.14,118.14,118.12,118.12,1381200002.0
2006-11-13 18:22:00,118.13,118.13,118.12,118.12,1381200002.0
2006-11-13 18:25:00,118.11,118.12,118.11,118.11,1381200002.0
2006-11-13 18:26:00,118.1,118.1,118.09,118.1,1381200002.0
2006-11-13 18:27:00,118.155,118.159,118.126,118.145,1381200002.0
2006-11-13 18:28:00,118.11,118.13,118.1,118.13,2054200012.0
2006-11-13 18:29:00,118.12,118.13,118.11,118.12,2054200012.0
2006-11-13 18:30:00,118.141,118.16,118.141,118.156,2054200012.0
2006-11-13 18:31:00,118.157,118.16,118.143,118.143,1937100011.0
2006-11-13 18:32:00,118.12,118.12,118.12,118.12,1863900013.0
2006-11-13 18:33:00,118.11,118.12,118.11,118.12,1863900013.0
2006-11-13 18:34:00,118.13,118.13,118.13,118.13,1863900013.0
2006-11-13 18:36:00,118.129,118.131,118.101,118.131,1863900013.0
2006-11-13 18:37:00,118.131,118.14,118.128,118.14,1273700004.0
2006-11-13 18:38:00,118.142,118.145,118.126,118.133,1211100013.0
2006-11-13 18:39:00,118.136,118.141,118.113,118.117,623199994.0
2006-11-13 18:40:00,118.128,118.14,118.128,118.136,1680100003.0
2006-11-13 18:41:00,118.135,118.155,118.126,118.137,1596799998.0
2006-11-13 18:42:00,118.12,118.149,118.104,118.128,2142399990.0
2006-11-13 18:43:00,118.135,118.147,118.135,118.142,1215500012.0
2006-11-13 18:44:00,118.142,118.142,118.134,118.136,746099995.0
2006-11-13 18:45:00,118.135,118.144,118.126,118.13,1540700013.0
2006-11-13 18:46:00,118.111,118.134,118.102,118.134,1463699996.0
2006-11-13 18:47:00,118.13,118.141,118.128,118.141,399400004.0
2006-11-13 18:48:00,118.143,118.15,118.137,118.137,853000005.0
2006-11-13 18:49:00,118.135,118.141,118.127,118.136,1426299992.0
2006-11-13 18:50:00,118.149,118.15,118.133,118.133,1892200003.0
2006-11-13 18:51:00,118.133,118.151,118.127,118.127,1275099998.0
2006-11-13 18:52:00,118.124,118.124,118.09,118.102,1903400000.0
2006-11-13 18:53:00,118.105,118.107,118.095,118.098,1829300012.0
2006-11-13 18:54:00,118.1,118.109,118.096,118.103,1580300008.0
2006-11-13 18:55:00,118.102,118.126,118.102,118.126,1799400007.0
2006-11-13 18:56:00,118.123,118.13,118.09,118.13,351799999.0
2006-11-13 18:57:00,118.13,118.13,118.107,118.123,1016600003.0
2006-11-13 18:58:00,118.122,118.122,118.099,118.116,1498400001.0
2006-11-13 18:59:00,118.118,118.13,118.117,118.13,1832100006.0
2006-11-13 19:00:00,118.13,118.13,118.108,118.119,648700000.0
2006-11-13 19:01:00,118.129,118.137,118.125,118.127,520000007.0
2006-11-13 19:02:00,118.121,118.126,118.102,118.114,466800000.0
2006-11-13 19:03:00,118.119,118.128,118.118,118.124,1166700001.0
2006-11-13 19:04:00,118.124,118.134,118.102,118.134,863200004.0
2006-11-13 19:05:00,118.116,118.124,118.105,118.123,636499994.0
2006-11-13 19:06:00,118.123,118.129,118.119,118.129,1294400001.0
2006-11-13 19:07:00,118.132,118.135,118.112,118.132,1784499998.0
2006-11-13 19:08:00,118.13,118.13,118.116,118.123,1596699994.0
2006-11-13 19:09:00,118.123,118.127,118.111,118.125,622999999.0
2006-11-13 19:10:00,118.128,118.128,118.091,118.127,590699996.0
2006-11-13 19:11:00,118.127,118.127,118.11,118.118,726799989.0
2006-11-13 19:12:00,118.119,118.123,118.116,118.122,942400002.0
2006-11-13 19:13:00,118.119,118.142,118.09,118.142,673899995.0
2006-11-13 19:14:00,118.142,118.142,118.111,118.111,725199990.0
2006-11-13 19:15:00,118.112,118.134,118.112,118.134,1713100004.0
2006-11-13 19:16:00,118.097,118.133,118.097,118.125,841600002.0
2006-11-13 19:17:00,118.127,118.132,118.119,118.131,1093800003.0
2006-11-13 19:18:00,118.126,118.137,118.119,118.132,878100002.0
2006-11-13 19:19:00,118.134,118.149,118.129,118.14,1666200004.0
2006-11-13 19:20:00,118.138,118.145,118.121,118.128,974399994.0
2006-11-13 19:21:00,118.129,118.129,118.117,118.128,1501499988.0
2006-11-13 19:22:00,118.129,118.13,118.122,118.123,870400001.0
2006-11-13 19:23:00,118.2,118.21,118.19,118.21,1245400007.0
2006-11-13 19:24:00,118.125,118.127,118.117,118.118,1245400007.0
2006-11-13 19:25:00,118.112,118.123,118.104,118.104,1821199996.0
2006-11-13 19:27:00,118.114,118.123,118.112,118.122,2112700000.0
2006-11-13 19:28:00,118.118,118.132,118.118,118.122,1247599994.0
2006-11-13 19:29:00,118.125,118.131,118.099,118.11,751399986.0
2006-11-13 19:30:00,118.095,118.118,118.093,118.112,962499999.0
2006-11-13 19:31:00,118.097,118.137,118.084,118.107,1641500011.0
2006-11-13 19:32:00,118.128,118.128,118.11,118.121,1727499995.0
2006-11-13 19:33:00,118.125,118.136,118.123,118.136,1020800015.0
2006-11-13 19:34:00,118.132,118.137,118.093,118.115,1020100008.0
2006-11-13 19:35:00,118.107,118.155,118.104,118.151,1067299990.0
2006-11-13 19:36:00,118.145,118.16,118.124,118.143,449000002.0
2006-11-13 19:37:00,118.149,118.154,118.149,118.153,196600004.0
2006-11-13 19:38:00,118.155,118.161,118.149,118.161,897200001.0
2006-11-13 19:39:00,118.16,118.169,118.157,118.169,1053499995.0
2006-11-13 19:40:00,118.172,118.191,118.171,118.191,884599996.0
2006-11-13 19:41:00,118.188,118.2,118.182,118.195,1311400006.0
2006-11-13 19:42:00,118.19,118.202,118.19,118.199,670799996.0
2006-11-13 19:43:00,118.198,118.209,118.198,118.207,456899999.0
2006-11-13 19:44:00,118.21,118.223,118.209,118.223,902699990.0
2006-11-13 19:45:00,118.223,118.223,118.212,118.212,789600002.0
2006-11-13 19:46:00,118.212,118.232,118.205,118.218,928200003.0
2006-11-13 19:47:00,118.22,118.249,118.22,118.245,569500001.0
2006-11-13 19:48:00,118.239,118.261,118.228,118.261,1460099999.0
2006-11-13 19:49:00,118.256,118.279,118.256,118.271,727299997.0
2006-11-13 19:50:00,118.265,118.268,118.234,118.234,983100002.0
2006-11-13 19:51:00,118.23,118.233,118.223,118.233,865799996.0
2006-11-13 19:52:00,118.232,118.232,118.193,118.203,972499996.0
2006-11-13 19:53:00,118.205,118.21,118.191,118.205,1115100001.0
2006-11-13 19:54:00,118.184,118.211,118.182,118.211,1921899992.0
2006-11-13 19:55:00,118.208,118.219,118.196,118.209,482299997.0
2006-11-13 19:56:00,118.202,118.207,118.175,118.205,761699998.0
2006-11-13 19:57:00,118.21,118.217,118.18,118.204,587499994.0
2006-11-13 19:58:00,118.205,118.215,118.202,118.202,1544299982.0
2006-11-13 19:59:00,118.205,118.213,118.2,118.213,861700000.0
2006-11-13 20:00:00,118.212,118.212,118.204,118.208,334900006.0
2006-11-13 20:01:00,118.198,118.205,118.194,118.205,469499998.0
2006-11-13 20:02:00,118.192,118.207,118.192,118.2,1157799990.0
2006-11-13 20:03:00,118.202,118.213,118.202,118.213,643899999.0
2006-11-13 20:04:00,118.213,118.213,118.203,118.213,794500013.0
2006-11-13 20:05:00,118.211,118.228,118.198,118.214,857100005.0
2006-11-13 20:06:00,118.21,118.223,118.194,118.223,1668900004.0
2006-11-13 20:07:00,118.2,118.231,118.196,118.231,825799997.0
2006-11-13 20:08:00,118.184,118.22,118.184,118.203,796499999.0
2006-11-13 20:09:00,118.207,118.211,118.198,118.208,1100900000.0
2006-11-13 20:10:00,118.213,118.213,118.2,118.2,896799996.0
2006-11-13 20:11:00,118.197,118.201,118.171,118.201,1777499982.0
2006-11-13 20:12:00,118.21,118.21,118.21,118.21,790200006.0
2006-11-13 20:13:00,118.177,118.18,118.162,118.178,790200006.0
2006-11-13 20:14:00,118.19,118.193,118.179,118.185,1163400010.0
2006-11-13 20:15:00,118.189,118.205,118.189,118.191,1349499984.0
2006-11-13 20:16:00,118.191,118.211,118.189,118.211,1269500004.0
2006-11-13 20:17:00,118.212,118.218,118.177,118.177,889600004.0
2006-11-13 20:18:00,118.203,118.209,118.178,118.19,210699997.0
2006-11-13 20:19:00,118.197,118.211,118.19,118.204,1155200004.0
2006-11-13 20:20:00,118.204,118.204,118.195,118.203,1054699994.0
2006-11-13 20:21:00,118.193,118.2,118.176,118.193,1095000000.0
2006-11-13 20:22:00,118.199,118.199,118.176,118.181,1278599997.0
2006-11-13 20:23:00,118.192,118.22,118.192,118.216,893500000.0
2006-11-13 20:24:00,118.205,118.217,118.182,118.209,670199995.0
2006-11-13 20:25:00,118.207,118.213,118.202,118.205,743100002.0
2006-11-13 20:26:00,118.177,118.226,118.173,118.223,920799999.0
2006-11-13 20:27:00,118.227,118.241,118.219,118.219,1203400003.0
2006-11-13 20:28:00,118.226,118.235,118.22,118.221,1993300007.0
2006-11-13 20:29:00,118.17,118.17,118.17,118.17,1932599989.0
2006-11-13 20:30:00,118.16,118.17,118.16,118.17,1932599989.0
2006-11-13 20:31:00,118.16,118.17,118.16,118.17,1932599989.0
2006-11-13 20:32:00,118.243,118.243,118.227,118.227,1932599989.0
2006-11-13 20:33:00,118.24,118.251,118.229,118.243,727099995.0
2006-11-13 20:34:00,118.244,118.244,118.237,118.244,422400005.0
2006-11-13 20:35:00,118.245,118.249,118.229,118.229,611200001.0
2006-11-13 20:36:00,118.226,118.234,118.226,118.226,386300001.0
2006-11-13 20:37:00,118.172,118.234,118.172,118.233,349499995.0
2006-11-13 20:38:00,118.231,118.231,118.209,118.209,1102200002.0
2006-11-13 20:39:00,118.225,118.246,118.225,118.245,1067699990.0
2006-11-13 20:40:00,118.1,118.1,118.1,118.1,1038099998.0
2006-11-13 20:41:00,118.235,118.25,118.208,118.233,1038099998.0
2006-11-13 20:42:00,118.228,118.247,118.201,118.212,1138900006.0
2006-11-13 20:43:00,118.215,118.23,118.205,118.223,1620200006.0
2006-11-13 20:44:00,118.225,118.225,118.212,118.224,1959899988.0
2006-11-13 20:45:00,118.223,118.223,118.21,118.211,1382999997.0
2006-11-13 20:46:00,118.215,118.216,118.194,118.207,1490700007.0
2006-11-13 20:47:00,118.208,118.216,118.148,118.212,1925000009.0
2006-11-13 20:48:00,118.215,118.229,118.18,118.221,1420399997.0
2006-11-13 20:49:00,118.176,118.216,118.176,118.199,1166200003.0
2006-11-13 20:50:00,118.199,118.211,118.197,118.2,1417999998.0
2006-11-13 20:51:00,118.202,118.218,118.198,118.213,697300002.0
2006-11-13 20:52:00,118.205,118.221,118.193,118.218,213399997.0
2006-11-13 20:53:00,118.215,118.222,118.208,118.222,1218000002.0
2006-11-13 20:54:00,118.222,118.229,118.193,118.223,642000008.0
2006-11-13 20:55:00,118.227,118.229,118.208,118.227,2050100019.0
2006-11-13 20:56:00,118.217,118.223,118.213,118.223,414500001.0
2006-11-13 20:57:00,118.226,118.236,118.22,118.22,1687600003.0
2006-11-13 20:58:00,118.09,118.09,118.08,118.09,2021900013.0
2006-11-13 21:00:00,118.223,118.223,118.212,118.22,2021900013.0
2006-11-13 21:01:00,118.225,118.225,118.19,118.218,1126000003.0
2006-11-13 21:02:00,118.218,118.223,118.207,118.209,687200001.0
2006-11-13 21:03:00,118.21,118.219,118.205,118.218,1043099992.0
2006-11-13 21:04:00,118.221,118.231,118.219,118.225,515700003.0
2006-11-13 21:05:00,118.228,118.248,118.228,118.246,794299992.0
2006-11-13 21:06:00,118.242,118.252,118.239,118.24,1099000000.0
2006-11-13 21:07:00,118.241,118.25,118.232,118.245,1249899994.0
2006-11-13 21:08:00,118.245,118.245,118.225,118.232,635400003.0
2006-11-13 21:09:00,118.223,118.237,118.21,118.234,211299999.0
2006-11-13 21:10:00,118.235,118.235,118.225,118.23,509899998.0
2006-11-13 21:11:00,118.23,118.23,118.22,118.22,281900002.0
2006-11-13 21:12:00,118.216,118.224,118.197,118.2,474600003.0
2006-11-13 21:13:00,118.184,118.195,118.182,118.183,614100008.0
2006-11-13 21:14:00,118.185,118.189,118.171,118.187,1666600006.0
2006-11-13 21:15:00,118.19,118.201,118.189,118.192,1669399985.0
2006-11-13 21:16:00,118.185,118.201,118.185,118.197,840500005.0
2006-11-13 21:17:00,118.198,118.2,118.183,118.183,2074199996.0
2006-11-13 21:18:00,118.203,118.213,118.193,118.197,1069300007.0
2006-11-13 21:19:00,118.2,118.207,118.2,118.205,1356899991.0
2006-11-13 21:20:00,118.203,118.203,118.185,118.195,1361600008.0
2006-11-13 21:21:00,118.193,118.201,118.182,118.182,1170499997.0
2006-11-13 21:22:00,118.18,118.183,118.17,118.174,1703799995.0
2006-11-13 21:23:00,118.178,118.199,118.178,118.199,700300002.0
2006-11-13 21:24:00,118.197,118.199,118.182,118.182,1571399997.0
2006-11-13 21:25:00,118.176,118.177,118.162,118.169,1603500003.0
2006-11-13 21:26:00,118.178,118.178,118.163,118.165,1191099986.0
2006-11-13 21:27:00,118.173,118.183,118.171,118.183,783000002.0
2006-11-13 21:28:00,118.179,118.181,118.172,118.175,319400003.0
2006-11-13 21:29:00,118.139,118.16,118.126,118.155,716600006.0
2006-11-13 21:30:00,118.161,118.174,118.16,118.162,1022100012.0
2006-11-13 21:31:00,118.152,118.165,118.132,118.165,214900003.0
2006-11-13 21:32:00,118.175,118.182,118.169,118.175,891599994.0
2006-11-13 21:33:00,118.169,118.172,118.148,118.172,423399999.0
2006-11-13 21:34:00,118.173,118.173,118.141,118.159,791999998.0
2006-11-13 21:35:00,118.17,118.17,118.132,118.132,253900000.0
2006-11-13 21:36:00,118.128,118.135,118.124,118.135,602299995.0
2006-11-13 21:37:00,118.138,118.138,118.128,118.13,492600006.0
2006-11-13 21:38:00,118.12,118.131,118.108,118.117,322899997.0
2006-11-13 21:39:00,118.118,118.12,118.109,118.109,637400007.0
2006-11-13 21:40:00,118.108,118.113,118.103,118.11,713199995.0
2006-11-13 21:41:00,118.107,118.116,118.102,118.102,868000004.0
2006-11-13 21:42:00,118.109,118.121,118.098,118.121,1052100012.0
2006-11-13 21:43:00,118.087,118.123,118.078,118.123,368300000.0
2006-11-13 21:44:00,118.133,118.133,118.108,118.115,1659799999.0
2006-11-13 21:45:00,118.113,118.113,118.101,118.113,840199995.0
2006-11-13 21:46:00,118.108,118.11,118.083,118.1,773099995.0
2006-11-13 21:47:00,118.102,118.115,118.096,118.115,497200003.0
2006-11-13 21:48:00,118.117,118.122,118.105,118.109,923400000.0
2006-11-13 21:49:00,118.105,118.121,118.095,118.115,616699995.0
2006-11-13 21:50:00,118.105,118.118,118.09,118.113,346899995.0
2006-11-13 21:51:00,118.112,118.112,118.098,118.098,348000001.0
2006-11-13 21:52:00,118.09,118.09,118.079,118.085,217500000.0
2006-11-13 21:53:00,118.086,118.088,118.062,118.075,300200000.0
2006-11-13 21:54:00,118.09,118.093,118.076,118.093,896000004.0
2006-11-13 21:55:00,118.095,118.096,118.07,118.085,242100001.0
2006-11-13 21:56:00,118.095,118.095,118.083,118.085,413200001.0
2006-11-13 21:57:00,118.092,118.095,118.078,118.093,329699994.0
2006-11-13 21:58:00,118.086,118.092,118.082,118.092,221300005.0
2006-11-13 21:59:00,118.095,118.095,118.085,118.09,628400002.0
2006-11-13 22:00:00,118.088,118.088,118.06,118.07,828400002.0
2006-11-13 22:01:00,118.063,118.082,118.059,118.082,1224499997.0
2006-11-13 22:02:00,118.083,118.098,118.082,118.098,663299996.0
2006-11-13 22:03:00,118.1,118.105,118.1,118.1,368799999.0
2006-11-13 22:04:00,118.101,118.113,118.098,118.111,790900000.0
2006-11-13 22:05:00,118.118,118.124,118.106,118.111,123899999.0
2006-11-13 22:06:00,118.121,118.121,118.11,118.11,157199998.0
2006-11-13 22:07:00,118.1,118.11,118.074,118.105,336999998.0
2006-11-13 22:08:00,118.111,118.115,118.104,118.104,247700001.0
2006-11-13 22:09:00,118.108,118.113,118.102,118.108,449399993.0
2006-11-13 22:10:00,118.103,118.134,118.101,118.134,81500001.0
2006-11-13 22:11:00,118.135,118.135,118.09,118.108,580499997.0
2006-11-13 22:12:00,118.135,118.135,118.13,118.13,330400002.0
2006-11-13 22:13:00,118.129,118.143,118.118,118.138,520600005.0
2006-11-13 22:14:00,118.143,118.144,118.108,118.132,260700005.0
2006-11-13 22:15:00,118.101,118.147,118.098,118.147,346600003.0
2006-11-13 22:16:00,118.15,118.15,118.124,118.13,588900006.0
2006-11-13 22:17:00,118.135,118.148,118.124,118.124,345299993.0
2006-11-13 22:18:00,118.136,118.157,118.126,118.135,377599993.0
2006-11-13 22:19:00,118.125,118.159,118.116,118.155,196399998.0
2006-11-13 22:20:00,118.157,118.16,118.14,118.147,172300003.0
2006-11-13 22:21:00,118.151,118.152,118.14,118.147,255899997.0
2006-11-13 22:22:00,118.135,118.155,118.124,118.152,149500001.0
2006-11-13 22:23:00,118.115,118.143,118.107,118.14,266800001.0
2006-11-13 22:24:00,118.152,118.152,118.132,118.137,403100004.0
2006-11-13 22:25:00,118.148,118.149,118.134,118.14,373500001.0
2006-11-13 22:26:00,118.137,118.145,118.133,118.14,253799997.0
2006-11-13 22:27:00,118.139,118.139,118.113,118.133,1118499990.0
2006-11-13 22:28:00,118.125,118.144,118.112,118.144,214100004.0
2006-11-13 22:29:00,118.138,118.146,118.136,118.136,217100003.0
2006-11-13 22:30:00,118.137,118.137,118.121,118.121,286400001.0
2006-11-13 22:31:00,118.136,118.137,118.126,118.137,273100003.0
2006-11-13 22:32:00,118.143,118.155,118.142,118.155,433500000.0
2006-11-13 22:33:00,118.152,118.167,118.125,118.16,688299999.0
2006-11-13 22:34:00,118.14,118.175,118.14,118.158,846599998.0
2006-11-13 22:35:00,118.171,118.183,118.158,118.17,331099999.0
2006-11-13 22:36:00,118.178,118.179,118.136,118.168,898900008.0
2006-11-13 22:37:00,118.171,118.171,118.168,118.17,218899996.0
2006-11-13 22:38:00,118.179,118.179,118.157,118.157,193999998.0
2006-11-13 22:39:00,118.161,118.168,118.14,118.168,251600000.0
2006-11-13 22:40:00,118.171,118.182,118.149,118.163,496300003.0
2006-11-13 22:41:00,118.173,118.183,118.164,118.177,248199996.0
2006-11-13 22:42:00,118.177,118.185,118.151,118.162,119200000.0
2006-11-13 22:43:00,118.175,118.175,118.142,118.164,357599998.0
2006-11-13 22:44:00,118.154,118.161,118.139,118.155,195299997.0
2006-11-13 22:45:00,118.157,118.164,118.137,118.159,304699995.0
2006-11-13 22:46:00,118.161,118.161,118.14,118.153,309300003.0
2006-11-13 22:47:00,118.161,118.168,118.124,118.124,417800004.0
2006-11-13 22:48:00,118.123,118.17,118.119,118.161,305899999.0
2006-11-13 22:49:00,118.164,118.164,118.147,118.164,223700005.0
2006-11-13 22:50:00,118.156,118.172,118.145,118.16,460099997.0
2006-11-13 22:51:00,118.153,118.168,118.138,118.138,184000000.0
2006-11-13 22:52:00,118.155,118.161,118.125,118.14,238000001.0
2006-11-13 22:53:00,118.16,118.164,118.148,118.152,464400005.0
2006-11-13 22:54:00,118.149,118.161,118.146,118.16,274299997.0
2006-11-13 22:55:00,118.163,118.165,118.15,118.16,447100003.0
2006-11-13 22:56:00,118.163,118.17,118.157,118.157,361099997.0
2006-11-13 22:57:00,118.158,118.175,118.144,118.15,403800001.0
2006-11-13 22:58:00,118.15,118.162,118.131,118.156,185200003.0
2006-11-13 22:59:00,118.159,118.167,118.144,118.152,369900000.0
2006-11-13 23:00:00,118.164,118.164,118.129,118.161,402400005.0
2006-11-13 23:01:00,118.159,118.17,118.143,118.165,282600007.0
2006-11-13 23:02:00,118.165,118.165,118.147,118.15,151900000.0
2006-11-13 23:03:00,118.14,118.151,118.134,118.141,212199995.0
2006-11-13 23:04:00,118.138,118.138,118.126,118.133,212700005.0
2006-11-13 23:05:00,118.132,118.132,118.111,118.127,104200003.0
2006-11-13 23:06:00,118.139,118.143,118.137,118.137,81699997.0
2006-11-13 23:07:00,118.136,118.136,118.122,118.122,226000006.0
2006-11-13 23:08:00,118.119,118.13,118.11,118.11,350499998.0
2006-11-13 23:09:00,118.14,118.143,118.108,118.138,323699999.0
2006-11-13 23:10:00,118.135,118.143,118.12,118.136,323399994.0
2006-11-13 23:11:00,118.138,118.14,118.128,118.128,179700000.0
2006-11-13 23:12:00,118.131,118.142,118.116,118.142,333600005.0
2006-11-13 23:13:00,118.137,118.148,118.125,118.125,175099999.0
2006-11-13 23:14:00,118.131,118.131,118.115,118.118,149600000.0
2006-11-13 23:15:00,118.147,118.147,118.118,118.135,211600000.0
2006-11-13 23:16:00,118.143,118.152,118.143,118.143,275700003.0
2006-11-13 23:17:00,118.153,118.16,118.137,118.137,180800003.0
2006-11-13 23:18:00,118.143,118.153,118.13,118.135,217200002.0
2006-11-13 23:19:00,118.139,118.151,118.139,118.149,275200001.0
2006-11-13 23:20:00,118.136,118.151,118.13,118.147,227299994.0
2006-11-13 23:21:00,118.151,118.166,118.149,118.152,210599995.0
2006-11-13 23:22:00,118.143,118.154,118.134,118.149,258599999.0
2006-11-13 23:23:00,118.158,118.158,118.138,118.144,171200000.0
2006-11-13 23:24:00,118.147,118.161,118.13,118.161,267900000.0
2006-11-13 23:25:00,118.15,118.159,118.125,118.159,180400001.0
2006-11-13 23:26:00,118.143,118.153,118.14,118.147,249899997.0
2006-11-13 23:27:00,118.137,118.147,118.13,118.145,128300001.0
2006-11-13 23:28:00,118.141,118.141,118.118,118.12,199599997.0
2006-11-13 23:29:00,118.14,118.148,118.132,118.132,301499997.0
2006-11-13 23:30:00,118.133,118.146,118.126,118.134,225300002.0
2006-11-13 23:31:00,118.142,118.142,118.107,118.115,192599998.0
2006-11-13 23:32:00,118.127,118.142,118.127,118.142,217500004.0
2006-11-13 23:33:00,118.133,118.141,118.121,118.129,295699992.0
2006-11-13 23:34:00,118.132,118.139,118.123,118.139,198600000.0
2006-11-13 23:35:00,118.13,118.148,118.127,118.139,230300003.0
2006-11-13 23:36:00,118.136,118.136,118.108,118.114,397400008.0
2006-11-13 23:37:00,118.123,118.123,118.119,118.123,158899997.0
2006-11-13 23:38:00,118.115,118.128,118.106,118.123,231399996.0
2006-11-13 23:39:00,118.117,118.141,118.111,118.135,209800001.0
2006-11-13 23:40:00,118.122,118.124,118.104,118.115,349199997.0
2006-11-13 23:41:00,118.107,118.133,118.104,118.133,142000003.0
2006-11-13 23:42:00,118.129,118.131,118.121,118.128,198299999.0
2006-11-13 23:43:00,118.117,118.133,118.117,118.12,121100001.0
2006-11-13 23:44:00,118.117,118.134,118.114,118.116,219500006.0
2006-11-13 23:45:00,118.121,118.121,118.106,118.114,232400006.0
2006-11-13 23:46:00,118.13,118.132,118.11,118.124,212199997.0
2006-11-13 23:47:00,118.115,118.131,118.103,118.123,275999997.0
2006-11-13 23:48:00,118.125,118.133,118.116,118.133,337500001.0
2006-11-13 23:49:00,118.133,118.133,118.119,118.127,232999998.0
2006-11-13 23:50:00,118.147,118.151,118.105,118.113,451699999.0
2006-11-13 23:51:00,118.13,118.131,118.1,118.115,257499994.0
2006-11-13 23:52:00,118.12,118.133,118.111,118.116,283200003.0
2006-11-13 23:53:00,118.124,118.133,118.115,118.115,336399997.0
2006-11-13 23:54:00,118.14,118.146,118.127,118.136,290399994.0
2006-11-13 23:55:00,118.135,118.147,118.124,118.147,160700002.0
2006-11-13 23:56:00,118.145,118.151,118.128,118.13,272799997.0
2006-11-13 23:57:00,118.134,118.136,118.126,118.136,249100000.0
2006-11-13 23:58:00,118.14,118.148,118.13,118.138,208300002.0
2006-11-13 23:59:00,118.145,118.157,118.134,118.157,227500004.0
2006-11-14 00:00:00,118.101,118.144,118.081,118.139,145399998.0
2006-11-14 00:01:00,118.13,118.161,118.119,118.15,171499997.0
2006-11-14 00:02:00,118.142,118.148,118.129,118.13,131999998.0
2006-11-14 00:03:00,118.122,118.143,118.121,118.143,262700007.0
2006-11-14 00:04:00,118.152,118.152,118.122,118.138,155800000.0
2006-11-14 00:05:00,118.138,118.138,118.117,118.128,232199996.0
2006-11-14 00:06:00,118.141,118.156,118.141,118.149,279900006.0
2006-11-14 00:07:00,118.143,118.15,118.136,118.15,87199998.0
2006-11-14 00:08:00,118.147,118.147,118.121,118.133,265899999.0
2006-11-14 00:09:00,118.142,118.149,118.124,118.135,188200003.0
2006-11-14 00:10:00,118.157,118.162,118.148,118.157,158599998.0
2006-11-14 00:11:00,118.149,118.161,118.129,118.146,252799998.0
2006-11-14 00:12:00,118.144,118.163,118.142,118.16,197299999.0
2006-11-14 00:13:00,118.145,118.149,118.132,118.142,263699999.0
2006-11-14 00:14:00,118.138,118.153,118.125,118.144,362000006.0
2006-11-14 00:15:00,118.14,118.148,118.131,118.145,334400005.0
2006-11-14 00:16:00,118.148,118.164,118.141,118.159,297400002.0
2006-11-14 00:17:00,118.144,118.161,118.141,118.153,376800001.0
2006-11-14 00:18:00,118.145,118.165,118.13,118.162,157500004.0
2006-11-14 00:19:00,118.148,118.158,118.129,118.137,316199999.0
2006-11-14 00:20:00,118.135,118.159,118.123,118.15,187199999.0
2006-11-14 00:21:00,118.108,118.167,118.108,118.165,267800005.0
2006-11-14 00:22:00,118.125,118.152,118.125,118.142,379299996.0
2006-11-14 00:23:00,118.163,118.164,118.141,118.164,243299997.0
2006-11-14 00:24:00,118.14,118.152,118.13,118.149,311900006.0
2006-11-14 00:25:00,118.146,118.154,118.128,118.154,266199998.0
2006-11-14 00:26:00,118.161,118.161,118.135,118.138,227100002.0
2006-11-14 00:27:00,118.158,118.158,118.124,118.124,222599998.0
2006-11-14 00:28:00,118.149,118.149,118.11,118.119,237699999.0
2006-11-14 00:29:00,118.118,118.123,118.102,118.113,122300002.0
2006-11-14 00:30:00,118.13,118.135,118.094,118.094,253599999.0
2006-11-14 00:31:00,118.078,118.102,118.065,118.096,265900000.0
2006-11-14 00:32:00,118.09,118.104,118.085,118.096,231799995.0
2006-11-14 00:33:00,118.108,118.108,118.094,118.099,249599999.0
2006-11-14 00:34:00,118.073,118.103,118.069,118.095,516299995.0
2006-11-14 00:35:00,118.088,118.094,118.077,118.094,316199997.0
2006-11-14 00:36:00,118.08,118.09,118.07,118.087,152400002.0
2006-11-14 00:37:00,118.089,118.098,118.089,118.098,268199998.0
2006-11-14 00:38:00,118.104,118.104,118.074,118.077,304100011.0
2006-11-14 00:39:00,118.081,118.097,118.076,118.095,236000002.0
2006-11-14 00:40:00,118.111,118.111,118.077,118.09,213599998.0
2006-11-14 00:41:00,118.085,118.089,118.067,118.089,121200000.0
2006-11-14 00:42:00,118.078,118.094,118.062,118.066,193800000.0
2006-11-14 00:43:00,118.073,118.091,118.066,118.08,529699999.0
2006-11-14 00:44:00,118.073,118.089,118.065,118.072,217300004.0
2006-11-14 00:45:00,118.083,118.084,118.066,118.078,281299996.0
2006-11-14 00:46:00,118.093,118.104,118.088,118.102,287500005.0
2006-11-14 00:47:00,118.092,118.108,118.092,118.107,140499999.0
2006-11-14 00:48:00,118.092,118.101,118.092,118.098,70800001.0
2006-11-14 00:49:00,118.099,118.11,118.087,118.09,274300004.0
2006-11-14 00:50:00,118.107,118.11,118.087,118.098,487699990.0
2006-11-14 00:51:00,118.09,118.093,118.069,118.069,194399998.0
2006-11-14 00:52:00,118.095,118.101,118.068,118.094,357700006.0
2006-11-14 00:53:00,118.097,118.097,118.079,118.079,284100007.0
2006-11-14 00:54:00,118.091,118.091,118.079,118.091,144400003.0
2006-11-14 00:55:00,118.087,118.087,118.065,118.072,103899999.0
2006-11-14 00:56:00,118.093,118.1,118.072,118.076,250600005.0
2006-11-14 00:57:00,118.077,118.089,118.077,118.08,275700004.0
2006-11-14 00:58:00,118.066,118.074,118.066,118.074,72700003.0
2006-11-14 00:59:00,118.085,118.085,118.061,118.08,152099997.0
2006-11-14 01:00:00,118.089,118.089,118.064,118.081,341299997.0
2006-11-14 01:01:00,118.073,118.076,118.054,118.07,150900005.0
2006-11-14 01:02:00,118.076,118.081,118.065,118.072,222499996.0
2006-11-14 01:03:00,118.072,118.072,118.04,118.04,241199999.0
2006-11-14 01:04:00,118.04,118.046,118.028,118.039,361899996.0
2006-11-14 01:05:00,118.05,118.059,118.05,118.057,166899998.0
2006-11-14 01:06:00,118.057,118.071,118.057,118.067,53500001.0
2006-11-14 01:07:00,118.046,118.058,118.04,118.056,150800000.0
2006-11-14 01:08:00,118.053,118.057,118.046,118.057,304299999.0
2006-11-14 01:09:00,118.06,118.069,118.06,118.06,304099997.0
2006-11-14 01:10:00,118.068,118.07,118.058,118.06,340899997.0
2006-11-14 01:11:00,118.055,118.073,118.048,118.073,203199999.0
2006-11-14 01:12:00,118.066,118.069,118.03,118.044,72700000.0
2006-11-14 01:13:00,118.069,118.072,118.05,118.05,227999996.0
2006-11-14 01:14:00,118.072,118.078,118.058,118.067,264100001.0
2006-11-14 01:15:00,118.062,118.072,118.047,118.056,302799996.0
2006-11-14 01:16:00,118.06,118.078,118.051,118.078,294799993.0
2006-11-14 01:17:00,118.043,118.069,118.037,118.067,330700002.0
2006-11-14 01:18:00,118.063,118.077,118.06,118.077,296799998.0
2006-11-14 01:19:00,118.072,118.087,118.054,118.064,167899997.0
2006-11-14 01:20:00,118.067,118.067,118.037,118.037,299099990.0
2006-11-14 01:21:00,118.06,118.061,118.04,118.051,231000000.0
2006-11-14 01:22:00,118.06,118.065,118.057,118.06,330100001.0
2006-11-14 01:23:00,118.075,118.075,118.067,118.073,200799994.0
2006-11-14 01:24:00,118.078,118.078,118.065,118.074,134900000.0
2006-11-14 01:25:00,118.06,118.062,118.045,118.062,196300004.0
2006-11-14 01:26:00,118.069,118.077,118.065,118.065,149900002.0
2006-11-14 01:27:00,118.068,118.068,118.05,118.061,182200002.0
2006-11-14 01:28:00,118.057,118.065,118.044,118.065,132700002.0
2006-11-14 01:29:00,118.063,118.063,118.052,118.06,186800006.0
2006-11-14 01:30:00,118.042,118.051,118.037,118.051,126000000.0
2006-11-14 01:31:00,118.038,118.057,118.038,118.057,224099995.0
2006-11-14 01:32:00,118.045,118.047,118.014,118.047,230900002.0
2006-11-14 01:33:00,118.05,118.054,118.045,118.047,290899999.0
2006-11-14 01:34:00,118.033,118.038,118.019,118.02,159800000.0
2006-11-14 01:35:00,118.021,118.048,118.008,118.048,176000004.0
2006-11-14 01:36:00,118.05,118.05,118.034,118.034,247400006.0
2006-11-14 01:37:00,118.049,118.051,118.041,118.041,192800000.0
2006-11-14 01:38:00,118.038,118.038,118.017,118.033,213400005.0
2006-11-14 01:39:00,118.033,118.044,118.033,118.039,227300005.0
2006-11-14 01:40:00,118.042,118.042,118.035,118.039,93099999.0
2006-11-14 01:41:00,118.058,118.059,118.031,118.037,361199997.0
2006-11-14 01:42:00,118.045,118.05,118.039,118.039,361999999.0
2006-11-14 01:43:00,118.039,118.039,118.03,118.034,278399998.0
2006-11-14 01:44:00,118.033,118.04,118.018,118.031,231900000.0
2006-11-14 01:45:00,118.032,118.036,118.018,118.018,260199997.0
2006-11-14 01:46:00,118.04,118.04,118.003,118.02,215800006.0
2006-11-14 01:47:00,118.024,118.031,118.0,118.0,202700001.0
2006-11-14 01:48:00,118.007,118.027,118.005,118.027,254700001.0
2006-11-14 01:49:00,118.025,118.025,118.01,118.014,93999998.0
2006-11-14 01:50:00,117.976,117.976,117.829,117.83,322999994.0
2006-11-14 01:51:00,117.837,117.837,117.784,117.785,253199996.0
2006-11-14 01:52:00,117.79,117.794,117.755,117.755,204700005.0
2006-11-14 01:53:00,117.751,117.77,117.746,117.77,271500002.0
2006-11-14 01:54:00,117.759,117.765,117.731,117.732,151200003.0
2006-11-14 01:55:00,117.717,117.717,117.694,117.705,268999997.0
2006-11-14 01:56:00,117.699,117.708,117.678,117.678,90900000.0
2006-11-14 01:57:00,117.663,117.698,117.663,117.698,165099999.0
2006-11-14 01:58:00,117.69,117.69,117.628,117.628,17600000.0
2006-11-14 01:59:00,117.628,117.639,117.619,117.619,230100002.0
2006-11-14 02:00:00,117.618,117.644,117.613,117.63,507600006.0
2006-11-14 02:01:00,117.605,117.619,117.588,117.609,319299999.0
2006-11-14 02:02:00,117.593,117.598,117.535,117.554,189999998.0
2006-11-14 02:03:00,117.55,117.583,117.545,117.583,290900002.0
2006-11-14 02:04:00,117.587,117.606,117.587,117.595,325899996.0
2006-11-14 02:05:00,117.596,117.601,117.593,117.593,194500002.0
2006-11-14 02:06:00,117.598,117.598,117.586,117.594,172399999.0
2006-11-14 02:07:00,117.583,117.615,117.583,117.615,188500004.0
2006-11-14 02:08:00,117.63,117.64,117.63,117.631,264200002.0
2006-11-14 02:09:00,117.64,117.663,117.64,117.663,183900005.0
2006-11-14 02:10:00,117.66,117.684,117.65,117.684,259800002.0
2006-11-14 02:11:00,117.683,117.7,117.679,117.697,254400002.0
2006-11-14 02:12:00,117.7,117.7,117.679,117.686,189799999.0
2006-11-14 02:13:00,117.684,117.695,117.681,117.686,209799999.0
2006-11-14 02:14:00,117.687,117.687,117.675,117.675,256399998.0
2006-11-14 02:15:00,117.671,117.679,117.671,117.679,241800003.0
2006-11-14 02:16:00,117.679,117.698,117.679,117.69,303799999.0
2006-11-14 02:17:00,117.685,117.697,117.673,117.697,152299997.0
2006-11-14 02:18:00,117.701,117.704,117.682,117.7,147900003.0
2006-11-14 02:19:00,117.701,117.712,117.699,117.699,327800002.0
2006-11-14 02:20:00,117.699,117.707,117.691,117.698,156900002.0
2006-11-14 02:21:00,117.705,117.708,117.691,117.691,208099999.0
2006-11-14 02:22:00,117.676,117.676,117.667,117.675,242299999.0
2006-11-14 02:23:00,117.671,117.675,117.664,117.675,261299998.0
2006-11-14 02:24:00,117.681,117.689,117.67,117.689,209599998.0
2006-11-14 02:25:00,117.688,117.688,117.674,117.681,163800005.0
2006-11-14 02:26:00,117.695,117.699,117.688,117.697,363399996.0
2006-11-14 02:27:00,117.69,117.69,117.679,117.687,225899995.0
2006-11-14 02:28:00,117.678,117.693,117.668,117.677,330199996.0
2006-11-14 02:29:00,117.68,117.701,117.68,117.697,185599998.0
2006-11-14 02:30:00,117.71,117.73,117.701,117.721,256399994.0
2006-11-14 02:31:00,117.732,117.753,117.732,117.747,224200004.0
2006-11-14 02:32:00,117.743,117.743,117.729,117.743,312700002.0
2006-11-14 02:33:00,117.748,117.749,117.743,117.743,155399998.0
2006-11-14 02:34:00,117.743,117.743,117.734,117.735,335400001.0
2006-11-14 02:35:00,117.722,117.748,117.722,117.748,432900004.0
2006-11-14 02:36:00,117.743,117.743,117.713,117.732,231099997.0
2006-11-14 02:37:00,117.73,117.73,117.708,117.716,313400004.0
2006-11-14 02:38:00,117.708,117.726,117.687,117.726,183700001.0
2006-11-14 02:39:00,117.711,117.711,117.693,117.703,202299998.0
2006-11-14 02:40:00,117.711,117.714,117.705,117.714,357299997.0
2006-11-14 02:41:00,117.712,117.712,117.699,117.699,183899997.0
2006-11-14 02:42:00,117.695,117.718,117.69,117.716,234599998.0
2006-11-14 02:43:00,117.716,117.727,117.706,117.718,86200002.0
2006-11-14 02:44:00,117.718,117.725,117.705,117.715,155100004.0
2006-11-14 02:45:00,117.716,117.718,117.7,117.708,265400004.0
2006-11-14 02:46:00,117.715,117.724,117.701,117.724,161600003.0
2006-11-14 02:47:00,117.73,117.74,117.726,117.737,303799997.0
2006-11-14 02:48:00,117.742,117.742,117.729,117.737,168300004.0
2006-11-14 02:49:00,117.734,117.734,117.706,117.728,147399999.0
2006-11-14 02:50:00,117.729,117.74,117.727,117.735,245600003.0
2006-11-14 02:51:00,117.737,117.743,117.732,117.739,107599997.0
2006-11-14 02:52:00,117.742,117.742,117.726,117.726,258200000.0
2006-11-14 02:53:00,117.737,117.743,117.727,117.743,250399996.0
2006-11-14 02:54:00,117.732,117.746,117.732,117.733,138699996.0
2006-11-14 02:55:00,117.741,117.744,117.739,117.744,69900001.0
2006-11-14 02:56:00,117.738,117.748,117.723,117.748,207700001.0
2006-11-14 02:57:00,117.76,117.781,117.76,117.772,83800001.0
2006-11-14 02:58:00,117.778,117.778,117.765,117.766,115400004.0
2006-11-14 02:59:00,117.771,117.771,117.762,117.768,154299997.0
2006-11-14 03:00:00,117.765,117.811,117.765,117.811,218100005.0
2006-11-14 03:01:00,117.825,117.828,117.807,117.815,271000003.0
2006-11-14 03:02:00,117.815,117.815,117.798,117.801,206400006.0
2006-11-14 03:03:00,117.806,117.807,117.793,117.798,147799998.0
2006-11-14 03:04:00,117.794,117.81,117.794,117.806,423700002.0
2006-11-14 03:05:00,117.805,117.805,117.795,117.795,233799997.0
2006-11-14 03:06:00,117.801,117.801,117.776,117.779,198500000.0
2006-11-14 03:07:00,117.767,117.767,117.75,117.75,410700003.0
2006-11-14 03:08:00,117.746,117.759,117.746,117.756,232600004.0
2006-11-14 03:09:00,117.754,117.754,117.74,117.747,217000002.0
2006-11-14 03:10:00,117.745,117.749,117.725,117.742,268499996.0
2006-11-14 03:11:00,117.748,117.75,117.732,117.732,310300002.0
2006-11-14 03:12:00,117.731,117.735,117.722,117.735,396099993.0
2006-11-14 03:13:00,117.735,117.743,117.732,117.743,212300000.0
2006-11-14 03:14:00,117.738,117.74,117.733,117.733,169499999.0
2006-11-14 03:15:00,117.743,117.75,117.726,117.75,249100002.0
2006-11-14 03:16:00,117.74,117.74,117.728,117.734,179100001.0
2006-11-14 03:17:00,117.729,117.735,117.724,117.728,354900003.0
2006-11-14 03:18:00,117.734,117.743,117.734,117.738,196099996.0
2006-11-14 03:19:00,117.738,117.739,117.721,117.723,260000003.0
2006-11-14 03:20:00,117.73,117.73,117.708,117.718,309100004.0
2006-11-14 03:21:00,117.723,117.723,117.716,117.721,213599999.0
2006-11-14 03:22:00,117.728,117.729,117.691,117.702,145300004.0
2006-11-14 03:23:00,117.725,117.734,117.718,117.731,146799999.0
2006-11-14 03:24:00,117.734,117.736,117.723,117.727,281400002.0
2006-11-14 03:25:00,117.722,117.722,117.705,117.705,126999999.0
2006-11-14 03:26:00,117.714,117.723,117.705,117.72,258200003.0
2006-11-14 03:27:00,117.72,117.738,117.712,117.736,171499997.0
2006-11-14 03:28:00,117.736,117.741,117.729,117.729,174199996.0
2006-11-14 03:29:00,117.728,117.732,117.726,117.731,144699997.0
2006-11-14 03:30:00,117.719,117.739,117.719,117.736,249300002.0
2006-11-14 03:31:00,117.737,117.738,117.724,117.728,219999996.0
2006-11-14 03:32:00,117.733,117.74,117.722,117.728,319500003.0
2006-11-14 03:33:00,117.738,117.752,117.737,117.742,292600002.0
2006-11-14 03:34:00,117.745,117.751,117.733,117.733,336300001.0
2006-11-14 03:35:00,117.74,117.75,117.738,117.75,200099999.0
2006-11-14 03:36:00,117.756,117.77,117.756,117.77,187700002.0
2006-11-14 03:37:00,117.763,117.768,117.762,117.763,152200001.0
2006-11-14 03:38:00,117.774,117.779,117.766,117.771,322800003.0
2006-11-14 03:39:00,117.77,117.773,117.762,117.773,127299999.0
2006-11-14 03:40:00,117.777,117.779,117.766,117.775,183099998.0
2006-11-14 03:41:00,117.774,117.785,117.769,117.778,305500000.0
2006-11-14 03:42:00,117.776,117.782,117.767,117.778,218900002.0
2006-11-14 03:43:00,117.766,117.772,117.753,117.769,217300001.0
2006-11-14 03:44:00,117.768,117.77,117.742,117.77,244899997.0
2006-11-14 03:45:00,117.777,117.777,117.757,117.77,223599999.0
2006-11-14 03:46:00,117.772,117.784,117.772,117.772,220600000.0
2006-11-14 03:47:00,117.783,117.804,117.783,117.795,114900002.0
2006-11-14 03:48:00,117.799,117.804,117.798,117.798,148300001.0
2006-11-14 03:49:00,117.8,117.81,117.799,117.799,321899998.0
2006-11-14 03:50:00,117.807,117.812,117.801,117.805,157899996.0
2006-11-14 03:51:00,117.794,117.794,117.768,117.776,308900001.0
2006-11-14 03:52:00,117.784,117.792,117.774,117.792,287200000.0
2006-11-14 03:53:00,117.791,117.798,117.786,117.786,108000000.0
2006-11-14 03:54:00,117.781,117.783,117.773,117.78,242400002.0
2006-11-14 03:55:00,117.775,117.775,117.753,117.753,363100003.0
2006-11-14 03:56:00,117.753,117.756,117.737,117.745,442999992.0
2006-11-14 03:57:00,117.728,117.728,117.703,117.703,180599995.0
2006-11-14 03:58:00,117.691,117.704,117.689,117.69,287299997.0
2006-11-14 03:59:00,117.682,117.682,117.665,117.672,137000001.0
2006-11-14 04:00:00,117.689,117.72,117.689,117.71,229599998.0
2006-11-14 04:01:00,117.712,117.721,117.712,117.721,250699999.0
2006-11-14 04:02:00,117.723,117.728,117.711,117.713,155800004.0
2006-11-14 04:03:00,117.692,117.693,117.688,117.691,235799998.0
2006-11-14 04:04:00,117.691,117.691,117.673,117.681,243600001.0
2006-11-14 04:05:00,117.676,117.677,117.64,117.64,173200002.0
2006-11-14 04:06:00,117.647,117.649,117.632,117.645,325900000.0
2006-11-14 04:07:00,117.642,117.642,117.631,117.631,338000002.0
2006-11-14 04:08:00,117.628,117.655,117.622,117.655,196699998.0
2006-11-14 04:09:00,117.654,117.662,117.647,117.657,224900000.0
2006-11-14 04:10:00,117.655,117.657,117.642,117.655,86000000.0
2006-11-14 04:11:00,117.645,117.662,117.638,117.662,263699997.0
2006-11-14 04:12:00,117.655,117.677,117.634,117.677,193400000.0
2006-11-14 04:13:00,117.675,117.675,117.661,117.665,105100003.0
2006-11-14 04:14:00,117.663,117.678,117.663,117.678,210499997.0
2006-11-14 04:15:00,117.677,117.677,117.662,117.673,259299997.0
2006-11-14 04:16:00,117.668,117.673,117.653,117.673,150100001.0
2006-11-14 04:17:00,117.657,117.677,117.654,117.677,214000003.0
2006-11-14 04:18:00,117.666,117.679,117.666,117.676,151499996.0
2006-11-14 04:19:00,117.66,117.675,117.648,117.669,221800004.0
2006-11-14 04:20:00,117.648,117.66,117.637,117.643,339800008.0
2006-11-14 04:21:00,117.654,117.665,117.649,117.665,315500000.0
2006-11-14 04:22:00,117.658,117.667,117.644,117.66,104700001.0
2006-11-14 04:23:00,117.658,117.663,117.656,117.663,145600000.0
2006-11-14 04:24:00,117.657,117.663,117.652,117.662,176100001.0
2006-11-14 04:25:00,117.659,117.662,117.655,117.658,188800005.0
2006-11-14 04:26:00,117.647,117.66,117.647,117.66,482900000.0
2006-11-14 04:27:00,117.653,117.653,117.633,117.646,427200003.0
2006-11-14 04:28:00,117.648,117.661,117.646,117.651,225099997.0
2006-11-14 04:29:00,117.656,117.662,117.646,117.662,184500000.0
2006-11-14 04:30:00,117.655,117.657,117.636,117.655,97299999.0
2006-11-14 04:31:00,117.653,117.668,117.644,117.653,173800000.0
2006-11-14 04:32:00,117.642,117.653,117.642,117.649,318999997.0
2006-11-14 04:33:00,117.647,117.648,117.634,117.634,213700002.0
2006-11-14 04:34:00,117.621,117.633,117.621,117.633,169599999.0
2006-11-14 04:35:00,117.634,117.647,117.63,117.647,283299994.0
2006-11-14 04:36:00,117.635,117.649,117.633,117.645,223500000.0
2006-11-14 04:37:00,117.642,117.647,117.621,117.621,175099997.0
2006-11-14 04:38:00,117.631,117.631,117.618,117.623,256999998.0
2006-11-14 04:39:00,117.621,117.628,117.615,117.625,378299996.0
2006-11-14 04:40:00,117.623,117.623,117.614,117.618,341299994.0
2006-11-14 04:41:00,117.614,117.626,117.614,117.623,186799998.0
2006-11-14 04:42:00,117.615,117.627,117.607,117.626,238599996.0
2006-11-14 04:43:00,117.64,117.646,117.635,117.64,286300002.0
2006-11-14 04:44:00,117.631,117.647,117.612,117.647,294799998.0
2006-11-14 04:45:00,117.66,117.667,117.642,117.666,209900002.0
2006-11-14 04:46:00,117.663,117.663,117.651,117.651,216499996.0
2006-11-14 04:47:00,117.652,117.662,117.644,117.662,228999996.0
2006-11-14 04:48:00,117.668,117.669,117.639,117.658,122299998.0
2006-11-14 04:49:00,117.652,117.671,117.652,117.661,149199999.0
2006-11-14 04:50:00,117.658,117.669,117.651,117.651,139600001.0
2006-11-14 04:51:00,117.674,117.683,117.648,117.672,305399995.0
2006-11-14 04:52:00,117.661,117.661,117.649,117.659,158300000.0
2006-11-14 04:53:00,117.669,117.669,117.659,117.666,121400000.0
2006-11-14 04:54:00,117.688,117.688,117.645,117.661,361200001.0
2006-11-14 04:55:00,117.673,117.677,117.662,117.674,307500004.0
2006-11-14 04:56:00,117.667,117.674,117.651,117.674,306400003.0
2006-11-14 04:57:00,117.678,117.689,117.671,117.671,220300007.0
2006-11-14 04:58:00,117.672,117.672,117.669,117.669,53700001.0
2006-11-14 04:59:00,117.668,117.669,117.629,117.645,92100000.0
2006-11-14 05:00:00,117.645,117.658,117.628,117.655,272900002.0
2006-11-14 05:01:00,117.647,117.65,117.634,117.636,130499997.0
2006-11-14 05:02:00,117.625,117.632,117.62,117.62,175800000.0
2006-11-14 05:03:00,117.616,117.622,117.603,117.622,294300003.0
2006-11-14 05:04:00,117.61,117.619,117.599,117.617,315999994.0
2006-11-14 05:05:00,117.625,117.629,117.591,117.6,189900000.0
2006-11-14 05:06:00,117.63,117.633,117.596,117.626,252799999.0
2006-11-14 05:07:00,117.617,117.623,117.602,117.623,277599995.0
2006-11-14 05:08:00,117.596,117.614,117.587,117.614,142399999.0
2006-11-14 05:09:00,117.626,117.642,117.626,117.642,318599996.0
2006-11-14 05:10:00,117.641,117.643,117.633,117.64,214199996.0
2006-11-14 05:11:00,117.623,117.644,117.612,117.644,338599998.0
2006-11-14 05:12:00,117.635,117.635,117.628,117.634,131699999.0
2006-11-14 05:13:00,117.637,117.637,117.628,117.633,226299996.0
2006-11-14 05:14:00,117.638,117.639,117.6,117.608,347900000.0
2006-11-14 05:15:00,117.618,117.637,117.614,117.627,130400002.0
2006-11-14 05:16:00,117.633,117.648,117.626,117.637,230000001.0
2006-11-14 05:17:00,117.642,117.642,117.628,117.641,164000005.0
2006-11-14 05:18:00,117.64,117.64,117.611,117.636,380200002.0
2006-11-14 05:19:00,117.628,117.633,117.6,117.629,282099997.0
2006-11-14 05:20:00,117.652,117.652,117.627,117.652,371000004.0
2006-11-14 05:21:00,117.651,117.653,117.632,117.651,163400000.0
2006-11-14 05:22:00,117.651,117.662,117.648,117.662,395400009.0
2006-11-14 05:23:00,117.655,117.655,117.636,117.653,197100003.0
2006-11-14 05:24:00,117.66,117.66,117.628,117.638,251300003.0
2006-11-14 05:25:00,117.655,117.666,117.648,117.661,340499993.0
2006-11-14 05:26:00,117.652,117.667,117.64,117.654,290299996.0
2006-11-14 05:27:00,117.66,117.677,117.65,117.667,218000005.0
2006-11-14 05:28:00,117.658,117.686,117.644,117.686,107399999.0
2006-11-14 05:29:00,117.678,117.687,117.669,117.684,342699997.0
2006-11-14 05:30:00,117.679,117.679,117.652,117.662,145800002.0
2006-11-14 05:31:00,117.671,117.68,117.671,117.671,127300001.0
2006-11-14 05:32:00,117.666,117.67,117.635,117.64,157699997.0
2006-11-14 05:33:00,117.671,117.671,117.644,117.67,217400001.0
2006-11-14 05:34:00,117.643,117.667,117.643,117.667,327499998.0
2006-11-14 05:35:00,117.673,117.673,117.662,117.668,286000000.0
2006-11-14 05:36:00,117.655,117.655,117.63,117.653,187800001.0
2006-11-14 05:37:00,117.665,117.676,117.649,117.66,161199997.0
2006-11-14 05:38:00,117.662,117.671,117.651,117.671,272699998.0
2006-11-14 05:39:00,117.674,117.676,117.653,117.664,314300004.0
2006-11-14 05:40:00,117.665,117.678,117.646,117.678,191699999.0
2006-11-14 05:41:00,117.671,117.671,117.656,117.66,208500003.0
2006-11-14 05:42:00,117.669,117.669,117.661,117.661,221699996.0
2006-11-14 05:43:00,117.665,117.665,117.66,117.665,155300001.0
2006-11-14 05:44:00,117.643,117.668,117.643,117.661,121000001.0
2006-11-14 05:45:00,117.662,117.698,117.658,117.698,149699999.0
2006-11-14 05:46:00,117.703,117.709,117.696,117.704,226400002.0
2006-11-14 05:47:00,117.703,117.71,117.693,117.702,307200001.0
2006-11-14 05:48:00,117.688,117.688,117.677,117.685,154400001.0
2006-11-14 05:49:00,117.691,117.716,117.68,117.704,220300003.0
2006-11-14 05:50:00,117.713,117.713,117.697,117.697,128200001.0
2006-11-14 05:51:00,117.69,117.696,117.685,117.689,263200002.0
2006-11-14 05:52:00,117.68,117.698,117.675,117.688,156500000.0
2006-11-14 05:53:00,117.696,117.711,117.695,117.695,229199998.0
2006-11-14 05:54:00,117.685,117.694,117.673,117.694,279300005.0
2006-11-14 05:55:00,117.678,117.693,117.664,117.685,371800004.0
2006-11-14 05:56:00,117.675,117.683,117.657,117.673,242500000.0
2006-11-14 05:57:00,117.667,117.668,117.663,117.668,139000000.0
2006-11-14 05:58:00,117.673,117.673,117.661,117.666,255399999.0
2006-11-14 05:59:00,117.668,117.687,117.666,117.685,262799997.0
2006-11-14 06:00:00,117.685,117.697,117.663,117.664,136199997.0
2006-11-14 06:01:00,117.648,117.673,117.642,117.66,247300001.0
2006-11-14 06:02:00,117.668,117.669,117.643,117.661,161199998.0
2006-11-14 06:03:00,117.662,117.672,117.662,117.668,141100002.0
2006-11-14 06:04:00,117.659,117.661,117.635,117.649,190600001.0
2006-11-14 06:05:00,117.658,117.67,117.658,117.665,157700002.0
2006-11-14 06:06:00,117.652,117.66,117.636,117.651,289600005.0
2006-11-14 06:07:00,117.633,117.648,117.624,117.648,191600000.0
2006-11-14 06:08:00,117.655,117.655,117.647,117.655,217400003.0
2006-11-14 06:09:00,117.655,117.655,117.655,117.655,89100000.0
2006-11-14 06:10:00,117.639,117.64,117.608,117.64,195999996.0
2006-11-14 06:11:00,117.646,117.662,117.629,117.658,429599995.0
2006-11-14 06:12:00,117.658,117.66,117.636,117.642,196500003.0
2006-11-14 06:13:00,117.654,117.657,117.651,117.652,184099999.0
2006-11-14 06:14:00,117.642,117.644,117.616,117.641,218799999.0
2006-11-14 06:15:00,117.658,117.658,117.631,117.643,317500000.0
2006-11-14 06:16:00,117.64,117.64,117.61,117.632,228500002.0
2006-11-14 06:17:00,117.643,117.643,117.624,117.64,141300000.0
2006-11-14 06:18:00,117.642,117.643,117.634,117.643,136900002.0
2006-11-14 06:19:00,117.644,117.662,117.634,117.649,383900005.0
2006-11-14 06:20:00,117.649,117.66,117.649,117.657,140799998.0
2006-11-14 06:21:00,117.646,117.662,117.639,117.651,188899998.0
2006-11-14 06:22:00,117.647,117.654,117.643,117.647,123499998.0
2006-11-14 06:23:00,117.651,117.655,117.647,117.654,203799998.0
2006-11-14 06:24:00,117.65,117.661,117.65,117.655,240499995.0
2006-11-14 06:25:00,117.671,117.671,117.651,117.66,328599994.0
2006-11-14 06:26:00,117.648,117.653,117.625,117.653,295600002.0
2006-11-14 06:27:00,117.66,117.665,117.648,117.662,291100007.0
2006-11-14 06:28:00,117.653,117.655,117.636,117.639,155600001.0
2006-11-14 06:29:00,117.638,117.657,117.634,117.656,125399997.0
2006-11-14 06:30:00,117.655,117.659,117.637,117.658,222000003.0
2006-11-14 06:31:00,117.66,117.67,117.658,117.658,249899997.0
2006-11-14 06:32:00,117.67,117.675,117.625,117.642,224200008.0
2006-11-14 06:33:00,117.642,117.657,117.64,117.642,270799995.0
2006-11-14 06:34:00,117.65,117.662,117.633,117.658,477900004.0
2006-11-14 06:35:00,117.652,117.668,117.65,117.656,178499994.0
2006-11-14 06:36:00,117.651,117.661,117.64,117.653,261900002.0
2006-11-14 06:37:00,117.663,117.663,117.654,117.663,223200001.0
2006-11-14 06:38:00,117.658,117.66,117.621,117.65,315700007.0
2006-11-14 06:39:00,117.652,117.652,117.64,117.64,445799994.0
2006-11-14 06:40:00,117.648,117.648,117.637,117.638,85800001.0
2006-11-14 06:41:00,117.638,117.64,117.629,117.629,181300003.0
2006-11-14 06:42:00,117.63,117.638,117.629,117.63,337600004.0
2006-11-14 06:43:00,117.625,117.625,117.62,117.623,200400004.0
2006-11-14 06:44:00,117.629,117.636,117.616,117.616,174100000.0
2006-11-14 06:45:00,117.618,117.618,117.601,117.613,283799997.0
2006-11-14 06:46:00,117.618,117.631,117.604,117.624,168100005.0
2006-11-14 06:47:00,117.622,117.636,117.619,117.623,168499999.0
2006-11-14 06:48:00,117.618,117.637,117.614,117.63,101399998.0
2006-11-14 06:49:00,117.621,117.621,117.584,117.606,135799999.0
2006-11-14 06:50:00,117.602,117.602,117.578,117.585,132300001.0
2006-11-14 06:51:00,117.588,117.598,117.583,117.592,284300000.0
2006-11-14 06:52:00,117.6,117.6,117.566,117.567,470599997.0
2006-11-14 06:53:00,117.576,117.587,117.576,117.582,325899999.0
2006-11-14 06:54:00,117.592,117.609,117.589,117.609,184100001.0
2006-11-14 06:55:00,117.608,117.608,117.577,117.585,289100004.0
2006-11-14 06:56:00,117.591,117.591,117.578,117.581,345900000.0
2006-11-14 06:57:00,117.592,117.6,117.577,117.584,286000004.0
2006-11-14 06:58:00,117.568,117.571,117.542,117.571,216399999.0
2006-11-14 06:59:00,117.584,117.591,117.575,117.587,279399998.0
2006-11-14 07:00:00,117.585,117.598,117.585,117.598,46299999.0
2006-11-14 07:01:00,117.601,117.611,117.601,117.607,245500003.0
2006-11-14 07:02:00,117.6,117.608,117.59,117.608,70700001.0
2006-11-14 07:03:00,117.613,117.613,117.597,117.602,296599999.0
2006-11-14 07:04:00,117.612,117.612,117.586,117.605,223800001.0
2006-11-14 07:05:00,117.613,117.619,117.584,117.61,311300000.0
2006-11-14 07:06:00,117.611,117.618,117.59,117.612,495700001.0
2006-11-14 07:07:00,117.603,117.607,117.587,117.606,190700002.0
2006-11-14 07:08:00,117.603,117.611,117.601,117.605,129700000.0
2006-11-14 07:09:00,117.605,117.608,117.586,117.586,252700002.0
2006-11-14 07:10:00,117.574,117.581,117.574,117.576,113200000.0
2006-11-14 07:11:00,117.587,117.605,117.577,117.577,237500001.0
2006-11-14 07:12:00,117.572,117.593,117.566,117.593,176400002.0
2006-11-14 07:13:00,117.604,117.604,117.581,117.603,232400003.0
2006-11-14 07:14:00,117.607,117.618,117.596,117.606,410900002.0
2006-11-14 07:15:00,117.608,117.619,117.6,117.602,288599997.0
2006-11-14 07:16:00,117.595,117.61,117.595,117.61,153800002.0
2006-11-14 07:17:00,117.618,117.619,117.594,117.606,287700004.0
2006-11-14 07:18:00,117.608,117.608,117.595,117.607,232699994.0
2006-11-14 07:19:00,117.608,117.626,117.6,117.615,450000001.0
2006-11-14 07:20:00,117.628,117.639,117.626,117.628,92600001.0
2006-11-14 07:21:00,117.622,117.631,117.605,117.626,229000002.0
2006-11-14 07:22:00,117.61,117.624,117.597,117.624,171199997.0
2006-11-14 07:23:00,117.624,117.624,117.605,117.605,375799999.0
2006-11-14 07:24:00,117.602,117.616,117.596,117.6,170099997.0
2006-11-14 07:25:00,117.606,117.617,117.606,117.616,266899995.0
2006-11-14 07:26:00,117.588,117.604,117.582,117.604,133999998.0
2006-11-14 07:27:00,117.608,117.612,117.598,117.602,278399997.0
2006-11-14 07:28:00,117.607,117.61,117.597,117.603,160199999.0
2006-11-14 07:29:00,117.598,117.605,117.589,117.596,270699998.0
2006-11-14 07:30:00,117.602,117.609,117.593,117.595,212800003.0
2006-11-14 07:31:00,117.608,117.608,117.573,117.597,271200005.0
2006-11-14 07:32:00,117.589,117.609,117.581,117.609,351799996.0
2006-11-14 07:33:00,117.613,117.613,117.605,117.608,251899998.0
2006-11-14 07:34:00,117.606,117.613,117.602,117.613,440299999.0
2006-11-14 07:35:00,117.603,117.612,117.603,117.608,94900000.0
2006-11-14 07:36:00,117.608,117.608,117.589,117.603,158699997.0
2006-11-14 07:37:00,117.615,117.617,117.597,117.597,131000005.0
2006-11-14 07:38:00,117.602,117.609,117.582,117.603,245000002.0
2006-11-14 07:39:00,117.591,117.611,117.584,117.607,216399992.0
2006-11-14 07:40:00,117.607,117.607,117.591,117.591,224099999.0
2006-11-14 07:41:00,117.605,117.609,117.599,117.602,222800004.0
2006-11-14 07:42:00,117.608,117.611,117.592,117.592,327900000.0
2006-11-14 07:43:00,117.612,117.629,117.612,117.629,198200005.0
2006-11-14 07:44:00,117.624,117.639,117.624,117.632,242300002.0
2006-11-14 07:45:00,117.623,117.636,117.612,117.636,122899998.0
2006-11-14 07:46:00,117.608,117.633,117.597,117.622,175600001.0
2006-11-14 07:47:00,117.629,117.641,117.629,117.632,126800002.0
2006-11-14 07:48:00,117.627,117.627,117.602,117.62,193700000.0
2006-11-14 07:49:00,117.63,117.641,117.63,117.641,114200001.0
2006-11-14 07:50:00,117.637,117.638,117.633,117.638,152200001.0
2006-11-14 07:51:00,117.605,117.638,117.605,117.634,262199999.0
2006-11-14 07:52:00,117.632,117.633,117.61,117.619,256499997.0
2006-11-14 07:53:00,117.628,117.634,117.614,117.624,181699998.0
2006-11-14 07:54:00,117.621,117.632,117.6,117.626,199399998.0
2006-11-14 07:55:00,117.625,117.626,117.613,117.626,80800001.0
2006-11-14 07:56:00,117.627,117.627,117.6,117.617,160000000.0
2006-11-14 07:57:00,117.631,117.631,117.602,117.615,395099995.0
2006-11-14 07:58:00,117.611,117.611,117.599,117.611,146300002.0
2006-11-14 07:59:00,117.608,117.608,117.594,117.607,188799997.0
2006-11-14 08:00:00,117.607,117.607,117.597,117.599,206399997.0
2006-11-14 08:01:00,117.607,117.609,117.591,117.598,280700002.0
2006-11-14 08:02:00,117.608,117.608,117.602,117.608,236800001.0
2006-11-14 08:03:00,117.6,117.6,117.583,117.593,172999999.0
2006-11-14 08:04:00,117.589,117.599,117.575,117.596,218300003.0
2006-11-14 08:05:00,117.605,117.605,117.583,117.583,241099998.0
2006-11-14 08:06:00,117.595,117.605,117.568,117.582,303100004.0
2006-11-14 08:07:00,117.59,117.608,117.59,117.608,241100000.0
2006-11-14 08:08:00,117.612,117.612,117.592,117.592,95300000.0
2006-11-14 08:09:00,117.598,117.599,117.562,117.588,295599994.0
2006-11-14 08:10:00,117.6,117.61,117.569,117.569,304500000.0
2006-11-14 08:11:00,117.586,117.59,117.565,117.567,237599998.0
2006-11-14 08:12:00,117.558,117.559,117.545,117.559,326100005.0
2006-11-14 08:13:00,117.55,117.553,117.512,117.553,228400005.0
2006-11-14 08:14:00,117.549,117.549,117.539,117.539,245100006.0
2006-11-14 08:15:00,117.54,117.54,117.535,117.535,117400000.0
2006-11-14 08:16:00,117.54,117.557,117.54,117.546,172900002.0
2006-11-14 08:17:00,117.53,117.557,117.525,117.557,216800004.0
2006-11-14 08:18:00,117.554,117.554,117.517,117.549,157900000.0
2006-11-14 08:19:00,117.54,117.551,117.533,117.548,215099998.0
2006-11-14 08:20:00,117.548,117.549,117.521,117.539,169699998.0
2006-11-14 08:21:00,117.553,117.567,117.553,117.565,112300001.0
2006-11-14 08:22:00,117.565,117.568,117.559,117.568,188399998.0
2006-11-14 08:23:00,117.548,117.562,117.534,117.562,188899999.0
2006-11-14 08:24:00,117.574,117.58,117.554,117.554,342599998.0
2006-11-14 08:25:00,117.573,117.573,117.558,117.567,164599999.0
2006-11-14 08:26:00,117.572,117.577,117.558,117.564,268800000.0
2006-11-14 08:27:00,117.57,117.574,117.564,117.574,243300001.0
2006-11-14 08:28:00,117.564,117.564,117.557,117.56,256800002.0
2006-11-14 08:29:00,117.562,117.567,117.56,117.567,149500001.0
2006-11-14 08:30:00,117.55,117.562,117.534,117.562,229900002.0
2006-11-14 08:31:00,117.559,117.559,117.533,117.556,226300000.0
2006-11-14 08:32:00,117.558,117.561,117.542,117.561,157399998.0
2006-11-14 08:33:00,117.576,117.577,117.563,117.563,245499999.0
2006-11-14 08:34:00,117.567,117.567,117.558,117.558,229899998.0
2006-11-14 08:35:00,117.553,117.553,117.529,117.55,207600004.0
2006-11-14 08:36:00,117.545,117.555,117.535,117.545,200100006.0
2006-11-14 08:37:00,117.548,117.561,117.537,117.558,249200001.0
2006-11-14 08:38:00,117.559,117.569,117.557,117.569,210900006.0
2006-11-14 08:39:00,117.578,117.578,117.557,117.559,310800000.0
2006-11-14 08:40:00,117.574,117.601,117.573,117.601,417699989.0
2006-11-14 08:41:00,117.596,117.606,117.577,117.6,124100001.0
2006-11-14 08:42:00,117.606,117.611,117.599,117.599,198799999.0
2006-11-14 08:43:00,117.593,117.606,117.584,117.606,179799999.0
2006-11-14 08:44:00,117.605,117.605,117.593,117.598,214200002.0
2006-11-14 08:45:00,117.599,117.612,117.599,117.607,366899992.0
2006-11-14 08:46:00,117.594,117.594,117.578,117.579,134300001.0
2006-11-14 08:47:00,117.602,117.606,117.588,117.597,280600002.0
2006-11-14 08:48:00,117.588,117.607,117.582,117.607,84000001.0
2006-11-14 08:49:00,117.61,117.61,117.587,117.595,383199996.0
2006-11-14 08:50:00,117.601,117.601,117.555,117.555,187600000.0
2006-11-14 08:51:00,117.545,117.555,117.543,117.555,75800001.0
2006-11-14 08:52:00,117.558,117.558,117.53,117.54,206999996.0
2006-11-14 08:53:00,117.534,117.551,117.531,117.531,269999995.0
2006-11-14 08:54:00,117.546,117.553,117.532,117.546,345700006.0
2006-11-14 08:55:00,117.538,117.55,117.515,117.533,228900000.0
2006-11-14 08:56:00,117.555,117.579,117.555,117.568,78699999.0
2006-11-14 08:57:00,117.566,117.604,117.549,117.601,216600004.0
2006-11-14 08:58:00,117.588,117.591,117.574,117.576,322800005.0
2006-11-14 08:59:00,117.56,117.56,117.526,117.536,182200000.0
2006-11-14 09:00:00,117.551,117.556,117.539,117.544,293599999.0
2006-11-14 09:01:00,117.547,117.547,117.522,117.525,172400002.0
2006-11-14 09:02:00,117.525,117.527,117.497,117.497,226899998.0
2006-11-14 09:03:00,117.498,117.5,117.477,117.477,118299999.0
2006-11-14 09:04:00,117.483,117.499,117.474,117.495,247399999.0
2006-11-14 09:05:00,117.505,117.515,117.497,117.5,277300009.0
2006-11-14 09:06:00,117.51,117.526,117.505,117.514,127700002.0
2006-11-14 09:07:00,117.523,117.546,117.523,117.544,188499998.0
2006-11-14 09:08:00,117.555,117.571,117.555,117.566,299100002.0
2006-11-14 09:09:00,117.564,117.564,117.551,117.557,258600001.0
2006-11-14 09:10:00,117.553,117.553,117.531,117.531,296300001.0
2006-11-14 09:11:00,117.531,117.534,117.518,117.522,192599998.0
2006-11-14 09:12:00,117.512,117.521,117.5,117.5,328200001.0
2006-11-14 09:13:00,117.488,117.49,117.471,117.474,171799997.0
2006-11-14 09:14:00,117.471,117.471,117.458,117.458,62599999.0
2006-11-14 09:15:00,117.452,117.46,117.44,117.44,245100006.0
2006-11-14 09:16:00,117.427,117.432,117.416,117.416,212099995.0
2006-11-14 09:17:00,117.404,117.433,117.398,117.433,160800002.0
2006-11-14 09:18:00,117.457,117.466,117.444,117.444,231400000.0
2006-11-14 09:19:00,117.446,117.466,117.446,117.461,168400000.0
2006-11-14 09:20:00,117.464,117.477,117.464,117.465,197200002.0
2006-11-14 09:21:00,117.465,117.468,117.445,117.445,252000000.0
2006-11-14 09:22:00,117.448,117.462,117.448,117.462,152799997.0
2006-11-14 09:23:00,117.462,117.467,117.46,117.461,154299998.0
2006-11-14 09:24:00,117.475,117.479,117.466,117.47,359099995.0
2006-11-14 09:25:00,117.477,117.503,117.477,117.492,337500003.0
2006-11-14 09:26:00,117.49,117.496,117.488,117.489,120899996.0
2006-11-14 09:27:00,117.495,117.523,117.488,117.523,374100003.0
2006-11-14 09:28:00,117.522,117.543,117.522,117.537,363299999.0
2006-11-14 09:29:00,117.544,117.557,117.544,117.553,84600000.0
2006-11-14 09:30:00,117.556,117.576,117.551,117.576,186100002.0
2006-11-14 09:31:00,117.58,117.58,117.552,117.552,194199998.0
2006-11-14 09:32:00,117.555,117.562,117.553,117.557,194200004.0
2006-11-14 09:33:00,117.543,117.556,117.537,117.548,171599997.0
2006-11-14 09:34:00,117.546,117.546,117.536,117.536,164799997.0
2006-11-14 09:35:00,117.547,117.551,117.541,117.543,167800004.0
2006-11-14 09:36:00,117.544,117.546,117.535,117.539,244899998.0
2006-11-14 09:37:00,117.543,117.543,117.528,117.528,166400004.0
2006-11-14 09:38:00,117.526,117.526,117.505,117.515,349699998.0
2006-11-14 09:39:00,117.506,117.515,117.506,117.508,179700002.0
2006-11-14 09:40:00,117.511,117.511,117.485,117.502,266799996.0
2006-11-14 09:41:00,117.505,117.509,117.495,117.503,338399995.0
2006-11-14 09:42:00,117.508,117.526,117.508,117.526,145100001.0
2006-11-14 09:43:00,117.537,117.537,117.493,117.511,90100001.0
2006-11-14 09:44:00,117.55,117.558,117.547,117.547,235099998.0
2006-11-14 09:45:00,117.548,117.56,117.54,117.56,120300001.0
2006-11-14 09:46:00,117.562,117.562,117.545,117.545,201800000.0
2006-11-14 09:47:00,117.54,117.543,117.536,117.543,83599998.0
2006-11-14 09:48:00,117.535,117.544,117.534,117.544,293800004.0
2006-11-14 09:49:00,117.535,117.545,117.535,117.545,251399998.0
2006-11-14 09:50:00,117.535,117.543,117.533,117.543,284200004.0
2006-11-14 09:51:00,117.545,117.557,117.545,117.557,136199999.0
2006-11-14 09:52:00,117.542,117.543,117.525,117.543,216900007.0
2006-11-14 09:53:00,117.538,117.538,117.524,117.526,138399995.0
2006-11-14 09:54:00,117.524,117.528,117.521,117.523,189299999.0
2006-11-14 09:55:00,117.531,117.539,117.524,117.525,102400001.0
2006-11-14 09:56:00,117.522,117.532,117.521,117.532,142999999.0
2006-11-14 09:57:00,117.528,117.531,117.522,117.527,286000001.0
2006-11-14 09:58:00,117.524,117.524,117.515,117.519,279500007.0
2006-11-14 09:59:00,117.521,117.531,117.515,117.516,158199999.0
2006-11-14 10:00:00,117.509,117.528,117.509,117.517,234099997.0
2006-11-14 10:01:00,117.514,117.514,117.504,117.507,136300004.0
2006-11-14 10:02:00,117.513,117.52,117.507,117.518,196700002.0
2006-11-14 10:03:00,117.523,117.523,117.512,117.519,264399994.0
2006-11-14 10:04:00,117.522,117.524,117.491,117.509,221300003.0
2006-11-14 10:05:00,117.527,117.527,117.509,117.51,293399991.0
2006-11-14 10:06:00,117.517,117.528,117.517,117.528,183499996.0
2006-11-14 10:07:00,117.524,117.526,117.514,117.517,233999997.0
2006-11-14 10:08:00,117.503,117.514,117.494,117.507,170599998.0
2006-11-14 10:09:00,117.517,117.523,117.512,117.512,260900002.0
2006-11-14 10:10:00,117.508,117.517,117.498,117.507,190000000.0
2006-11-14 10:11:00,117.517,117.522,117.5,117.5,236100000.0
2006-11-14 10:12:00,117.517,117.531,117.517,117.521,266099999.0
2006-11-14 10:13:00,117.518,117.55,117.517,117.55,194199999.0
2006-11-14 10:14:00,117.551,117.579,117.551,117.575,287499996.0
2006-11-14 10:15:00,117.589,117.607,117.589,117.601,291899997.0
2006-11-14 10:16:00,117.602,117.614,117.601,117.608,257800002.0
2006-11-14 10:17:00,117.61,117.637,117.61,117.632,179699999.0
2006-11-14 10:18:00,117.631,117.637,117.618,117.628,280800000.0
2006-11-14 10:19:00,117.623,117.638,117.623,117.638,335200000.0
2006-11-14 10:20:00,117.631,117.631,117.614,117.626,214599999.0
2006-11-14 10:21:00,117.632,117.633,117.62,117.62,223600002.0
2006-11-14 10:22:00,117.618,117.631,117.613,117.628,519499999.0
2006-11-14 10:23:00,117.622,117.625,117.613,117.625,175900003.0
2006-11-14 10:24:00,117.623,117.623,117.608,117.613,207799998.0
2006-11-14 10:25:00,117.619,117.67,117.619,117.666,237600003.0
2006-11-14 10:26:00,117.659,117.67,117.659,117.666,307400001.0
2006-11-14 10:27:00,117.666,117.678,117.666,117.678,255600003.0
2006-11-14 10:28:00,117.672,117.677,117.662,117.668,335699993.0
2006-11-14 10:29:00,117.664,117.675,117.664,117.671,252000002.0
2006-11-14 10:30:00,117.673,117.676,117.662,117.668,370899999.0
2006-11-14 10:31:00,117.673,117.673,117.654,117.658,143699999.0
2006-11-14 10:32:00,117.643,117.647,117.632,117.637,198099998.0
2006-11-14 10:33:00,117.636,117.636,117.616,117.616,119800001.0
2006-11-14 10:34:00,117.635,117.646,117.622,117.632,267700011.0
2006-11-14 10:35:00,117.647,117.652,117.615,117.625,373100007.0
2006-11-14 10:36:00,117.628,117.641,117.628,117.628,347200002.0
2006-11-14 10:37:00,117.627,117.627,117.604,117.612,172399994.0
2006-11-14 10:38:00,117.623,117.64,117.623,117.64,328299997.0
2006-11-14 10:39:00,117.642,117.65,117.633,117.65,285800003.0
2006-11-14 10:40:00,117.657,117.661,117.642,117.642,320799994.0
2006-11-14 10:41:00,117.642,117.663,117.636,117.658,297700001.0
2006-11-14 10:42:00,117.67,117.67,117.632,117.635,161900005.0
2006-11-14 10:43:00,117.626,117.638,117.616,117.636,219400000.0
2006-11-14 10:44:00,117.638,117.656,117.635,117.645,291300003.0
2006-11-14 10:45:00,117.653,117.675,117.653,117.673,302900004.0
2006-11-14 10:46:00,117.673,117.673,117.667,117.668,221799998.0
2006-11-14 10:47:00,117.673,117.673,117.661,117.661,358300004.0
2006-11-14 10:48:00,117.666,117.681,117.666,117.671,246100003.0
2006-11-14 10:49:00,117.672,117.681,117.672,117.676,250300000.0
2006-11-14 10:50:00,117.67,117.67,117.653,117.661,237199997.0
2006-11-14 10:51:00,117.657,117.658,117.647,117.647,270199999.0
2006-11-14 10:52:00,117.644,117.645,117.638,117.643,215499999.0
2006-11-14 10:53:00,117.638,117.641,117.632,117.64,165800002.0
2006-11-14 10:54:00,117.642,117.649,117.624,117.635,308699997.0
2006-11-14 10:55:00,117.65,117.655,117.632,117.653,294000001.0
2006-11-14 10:56:00,117.659,117.663,117.654,117.655,317799996.0
2006-11-14 10:57:00,117.664,117.746,117.664,117.741,246499998.0
2006-11-14 10:58:00,117.75,117.777,117.75,117.771,152199998.0
2006-11-14 10:59:00,117.773,117.777,117.757,117.757,121100002.0
2006-11-14 11:00:00,117.766,117.766,117.751,117.751,260399999.0
2006-11-14 11:01:00,117.754,117.761,117.754,117.755,107000001.0
2006-11-14 11:02:00,117.751,117.751,117.729,117.742,221299997.0
2006-11-14 11:03:00,117.75,117.759,117.75,117.75,143699997.0
2006-11-14 11:04:00,117.757,117.769,117.755,117.768,263399997.0
2006-11-14 11:05:00,117.765,117.769,117.751,117.751,424600005.0
2006-11-14 11:06:00,117.757,117.762,117.753,117.753,278299999.0
2006-11-14 11:07:00,117.74,117.746,117.739,117.746,238400000.0
2006-11-14 11:08:00,117.755,117.788,117.755,117.788,140200000.0
2006-11-14 11:09:00,117.8,117.808,117.783,117.789,218599997.0
2006-11-14 11:10:00,117.792,117.815,117.787,117.814,321600000.0
2006-11-14 11:11:00,117.822,117.833,117.822,117.827,214400003.0
2006-11-14 11:12:00,117.822,117.822,117.793,117.798,351200005.0
2006-11-14 11:13:00,117.8,117.8,117.785,117.798,296799996.0
2006-11-14 11:14:00,117.798,117.807,117.786,117.789,358800006.0
2006-11-14 11:15:00,117.782,117.786,117.75,117.756,224799999.0
2006-11-14 11:16:00,117.753,117.769,117.753,117.765,250800001.0
2006-11-14 11:17:00,117.765,117.767,117.758,117.764,385900001.0
2006-11-14 11:18:00,117.753,117.766,117.735,117.766,276600003.0
2006-11-14 11:19:00,117.752,117.752,117.73,117.73,205300004.0
2006-11-14 11:20:00,117.729,117.737,117.728,117.732,310899993.0
2006-11-14 11:21:00,117.726,117.738,117.726,117.738,153700002.0
2006-11-14 11:22:00,117.742,117.754,117.738,117.743,211500000.0
2006-11-14 11:23:00,117.742,117.749,117.733,117.74,237500003.0
2006-11-14 11:24:00,117.734,117.74,117.726,117.726,119200002.0
2006-11-14 11:25:00,117.73,117.744,117.73,117.738,191100000.0
2006-11-14 11:26:00,117.742,117.745,117.732,117.732,107500002.0
2006-11-14 11:27:00,117.737,117.742,117.729,117.733,144199997.0
2006-11-14 11:28:00,117.732,117.735,117.722,117.722,257699999.0
2006-11-14 11:29:00,117.727,117.736,117.724,117.724,165300000.0
2006-11-14 11:30:00,117.728,117.752,117.728,117.748,243300001.0
2006-11-14 11:31:00,117.754,117.771,117.754,117.768,90200002.0
2006-11-14 11:32:00,117.758,117.765,117.744,117.746,143100001.0
2006-11-14 11:33:00,117.746,117.748,117.736,117.747,241299999.0
2006-11-14 11:34:00,117.743,117.759,117.732,117.759,80100001.0
2006-11-14 11:35:00,117.768,117.768,117.758,117.758,245599997.0
2006-11-14 11:36:00,117.754,117.763,117.754,117.763,111300001.0
2006-11-14 11:37:00,117.767,117.773,117.759,117.773,108300000.0
2006-11-14 11:38:00,117.777,117.78,117.775,117.78,159499999.0
2006-11-14 11:39:00,117.761,117.793,117.729,117.793,305500000.0
2006-11-14 11:40:00,117.801,117.851,117.801,117.851,263999999.0
2006-11-14 11:41:00,117.846,117.853,117.838,117.84,173600001.0
2006-11-14 11:42:00,117.833,117.86,117.828,117.86,217700002.0
2006-11-14 11:43:00,117.865,117.865,117.844,117.844,285499996.0
2006-11-14 11:44:00,117.855,117.872,117.854,117.87,162500000.0
2006-11-14 11:45:00,117.887,117.926,117.887,117.926,260300000.0
2006-11-14 11:46:00,117.922,117.922,117.89,117.89,179500000.0
2006-11-14 11:47:00,117.876,117.881,117.867,117.874,316200001.0
2006-11-14 11:48:00,117.87,117.879,117.867,117.872,131199998.0
2006-11-14 11:49:00,117.873,117.873,117.857,117.857,370799999.0
2006-11-14 11:50:00,117.85,117.856,117.826,117.856,220500005.0
2006-11-14 11:51:00,117.864,117.875,117.845,117.849,303300001.0
2006-11-14 11:52:00,117.853,117.853,117.839,117.848,152100000.0
2006-11-14 11:53:00,117.842,117.844,117.831,117.834,305200003.0
2006-11-14 11:54:00,117.834,117.834,117.825,117.826,205100001.0
2006-11-14 11:55:00,117.825,117.826,117.819,117.825,267300001.0
2006-11-14 11:56:00,117.821,117.821,117.804,117.804,181400002.0
2006-11-14 11:57:00,117.799,117.809,117.795,117.799,253299999.0
2006-11-14 11:58:00,117.808,117.81,117.798,117.804,318899993.0
2006-11-14 11:59:00,117.795,117.802,117.794,117.798,242799999.0
2006-11-14 12:00:00,117.817,117.865,117.817,117.863,152099995.0
2006-11-14 12:01:00,117.865,117.865,117.813,117.813,133000000.0
2006-11-14 12:02:00,117.814,117.825,117.809,117.816,216100001.0
2006-11-14 12:03:00,117.822,117.827,117.807,117.807,98200000.0
2006-11-14 12:04:00,117.811,117.811,117.788,117.795,200800002.0
2006-11-14 12:05:00,117.8,117.813,117.8,117.809,222400001.0
2006-11-14 12:06:00,117.809,117.821,117.805,117.805,301499998.0
2006-11-14 12:07:00,117.807,117.81,117.799,117.804,225599996.0
2006-11-14 12:08:00,117.802,117.808,117.795,117.8,389699997.0
2006-11-14 12:09:00,117.801,117.813,117.801,117.805,330599996.0
2006-11-14 12:10:00,117.805,117.807,117.797,117.807,212599999.0
2006-11-14 12:11:00,117.814,117.814,117.8,117.807,185800003.0
2006-11-14 12:12:00,117.815,117.815,117.799,117.807,323400002.0
2006-11-14 12:13:00,117.803,117.803,117.793,117.803,146400001.0
2006-11-14 12:14:00,117.799,117.799,117.765,117.768,240400001.0
2006-11-14 12:15:00,117.777,117.777,117.747,117.747,148199998.0
2006-11-14 12:16:00,117.738,117.75,117.738,117.746,369299999.0
2006-11-14 12:17:00,117.75,117.763,117.75,117.763,352800007.0
2006-11-14 12:18:00,117.76,117.786,117.753,117.786,228199997.0
2006-11-14 12:19:00,117.79,117.804,117.786,117.788,327799994.0
2006-11-14 12:20:00,117.777,117.786,117.766,117.777,129000000.0
2006-11-14 12:21:00,117.777,117.784,117.775,117.784,188200000.0
2006-11-14 12:22:00,117.781,117.781,117.761,117.761,103699997.0
2006-11-14 12:23:00,117.75,117.75,117.741,117.744,144899999.0
2006-11-14 12:24:00,117.756,117.78,117.756,117.78,144200000.0
2006-11-14 12:25:00,117.778,117.788,117.778,117.785,179599997.0
2006-11-14 12:26:00,117.783,117.791,117.78,117.785,305699994.0
2006-11-14 12:27:00,117.785,117.785,117.778,117.78,190099997.0
2006-11-14 12:28:00,117.771,117.771,117.762,117.762,141700000.0
2006-11-14 12:29:00,117.765,117.768,117.761,117.768,219400006.0
2006-11-14 12:30:00,117.772,117.782,117.77,117.776,171699997.0
2006-11-14 12:31:00,117.763,117.763,117.734,117.749,84800000.0
2006-11-14 12:32:00,117.757,117.758,117.743,117.743,105800003.0
2006-11-14 12:33:00,117.75,117.755,117.745,117.75,196199997.0
2006-11-14 12:34:00,117.745,117.745,117.737,117.741,226099997.0
2006-11-14 12:35:00,117.748,117.75,117.737,117.744,236000000.0
2006-11-14 12:36:00,117.748,117.757,117.738,117.749,193000000.0
2006-11-14 12:37:00,117.753,117.771,117.753,117.768,140899999.0
2006-11-14 12:38:00,117.763,117.763,117.751,117.755,99400001.0
2006-11-14 12:39:00,117.76,117.76,117.745,117.749,221899996.0
2006-11-14 12:40:00,117.76,117.77,117.759,117.759,237499999.0
2006-11-14 12:41:00,117.763,117.774,117.762,117.764,208099997.0
2006-11-14 12:42:00,117.766,117.77,117.747,117.77,108700002.0
2006-11-14 12:43:00,117.77,117.783,117.765,117.783,252300000.0
2006-11-14 12:44:00,117.8,117.827,117.8,117.811,292400003.0
2006-11-14 12:45:00,117.827,117.843,117.826,117.843,216299996.0
2006-11-14 12:46:00,117.843,117.843,117.832,117.838,165899999.0
2006-11-14 12:47:00,117.849,117.86,117.843,117.85,264300001.0
2006-11-14 12:48:00,117.853,117.872,117.853,117.864,240300003.0
2006-11-14 12:49:00,117.858,117.858,117.837,117.842,391299998.0
2006-11-14 12:50:00,117.832,117.855,117.825,117.825,222000002.0
2006-11-14 12:51:00,117.824,117.824,117.816,117.821,206699996.0
2006-11-14 12:52:00,117.819,117.831,117.819,117.831,241599997.0
2006-11-14 12:53:00,117.822,117.83,117.814,117.83,283400002.0
2006-11-14 12:54:00,117.84,117.86,117.84,117.86,107300001.0
2006-11-14 12:55:00,117.863,117.867,117.858,117.866,287200001.0
2006-11-14 12:56:00,117.864,117.873,117.863,117.866,197400004.0
2006-11-14 12:57:00,117.865,117.877,117.865,117.865,261899997.0
2006-11-14 12:58:00,117.867,117.879,117.855,117.869,413000002.0
2006-11-14 12:59:00,117.875,117.891,117.873,117.882,355999998.0
2006-11-14 13:00:00,117.878,117.88,117.87,117.88,187599998.0
2006-11-14 13:01:00,117.88,117.892,117.88,117.885,167000004.0
2006-11-14 13:02:00,117.896,117.896,117.894,117.894,39700001.0
2006-11-14 13:03:00,117.893,117.898,117.893,117.898,221200006.0
2006-11-14 13:04:00,117.888,117.893,117.873,117.873,153000002.0
2006-11-14 13:05:00,117.874,117.884,117.858,117.876,252300002.0
2006-11-14 13:06:00,117.882,117.89,117.881,117.881,182200004.0
2006-11-14 13:07:00,117.887,117.887,117.868,117.883,232099999.0
2006-11-14 13:08:00,117.882,117.882,117.855,117.865,118600000.0
2006-11-14 13:09:00,117.86,117.877,117.846,117.866,344500008.0
2006-11-14 13:10:00,117.877,117.891,117.875,117.891,238100002.0
2006-11-14 13:11:00,117.889,117.911,117.886,117.911,254099999.0
2006-11-14 13:12:00,117.877,117.89,117.866,117.884,255800004.0
2006-11-14 13:13:00,117.895,117.899,117.891,117.891,234400005.0
2006-11-14 13:14:00,117.9,117.91,117.88,117.88,184800001.0
2006-11-14 13:15:00,117.87,117.892,117.858,117.89,246800000.0
2006-11-14 13:16:00,117.882,117.897,117.881,117.897,188099997.0
2006-11-14 13:17:00,117.899,117.904,117.896,117.9,126100003.0
2006-11-14 13:18:00,117.898,117.907,117.883,117.891,222200002.0
2006-11-14 13:19:00,117.887,117.906,117.883,117.89,192400001.0
2006-11-14 13:20:00,117.888,117.888,117.866,117.869,199300004.0
2006-11-14 13:21:00,117.879,117.879,117.856,117.859,323899996.0
2006-11-14 13:22:00,117.854,117.859,117.843,117.853,211399998.0
2006-11-14 13:23:00,117.836,117.882,117.824,117.869,194499996.0
2006-11-14 13:24:00,117.862,117.862,117.852,117.852,236999998.0
2006-11-14 13:25:00,117.833,117.85,117.827,117.85,372200003.0
2006-11-14 13:26:00,117.849,117.857,117.842,117.842,205900001.0
2006-11-14 13:27:00,117.858,117.86,117.854,117.855,163900002.0
2006-11-14 13:28:00,117.868,117.87,117.852,117.863,240399999.0
2006-11-14 13:29:00,117.862,117.862,117.837,117.837,218499997.0
2006-11-14 13:30:00,117.839,117.849,117.838,117.838,201499995.0
2006-11-14 13:31:00,117.838,117.838,117.819,117.823,241000003.0
2006-11-14 13:32:00,117.829,117.841,117.803,117.803,262800001.0
2006-11-14 13:33:00,117.803,117.816,117.796,117.813,256299999.0
2006-11-14 13:34:00,117.806,117.811,117.788,117.811,180199998.0
2006-11-14 13:35:00,117.8,117.81,117.782,117.801,299400000.0
2006-11-14 13:36:00,117.803,117.812,117.797,117.812,227000000.0
2006-11-14 13:37:00,117.815,117.815,117.794,117.797,228600003.0
2006-11-14 13:38:00,117.795,117.809,117.787,117.787,264499995.0
2006-11-14 13:39:00,117.787,117.787,117.777,117.785,161100004.0
2006-11-14 13:40:00,117.791,117.791,117.777,117.778,342100010.0
2006-11-14 13:41:00,117.769,117.777,117.748,117.748,254899999.0
2006-11-14 13:42:00,117.748,117.748,117.698,117.72,282700002.0
2006-11-14 13:43:00,117.718,117.726,117.703,117.724,381499999.0
2006-11-14 13:44:00,117.727,117.733,117.723,117.733,397000004.0
2006-11-14 13:45:00,117.732,117.738,117.731,117.738,263599999.0
2006-11-14 13:46:00,117.733,117.733,117.705,117.713,140800002.0
2006-11-14 13:47:00,117.727,117.727,117.715,117.723,231900000.0
2006-11-14 13:48:00,117.715,117.733,117.7,117.708,293700000.0
2006-11-14 13:49:00,117.696,117.698,117.685,117.698,189700000.0
2006-11-14 13:50:00,117.701,117.701,117.685,117.694,251500003.0
2006-11-14 13:51:00,117.7,117.712,117.699,117.712,341599998.0
2006-11-14 13:52:00,117.709,117.721,117.709,117.712,165600002.0
2006-11-14 13:53:00,117.704,117.719,117.704,117.717,153399999.0
2006-11-14 13:54:00,117.71,117.723,117.708,117.723,294800000.0
2006-11-14 13:55:00,117.718,117.721,117.704,117.721,247000000.0
2006-11-14 13:56:00,117.72,117.723,117.713,117.721,287700000.0
2006-11-14 13:57:00,117.713,117.714,117.689,117.714,214699998.0
2006-11-14 13:58:00,117.722,117.724,117.706,117.713,307800003.0
2006-11-14 13:59:00,117.718,117.72,117.704,117.704,247299999.0
2006-11-14 14:00:00,117.708,117.719,117.705,117.715,283799998.0
2006-11-14 14:01:00,117.713,117.722,117.709,117.715,273199997.0
2006-11-14 14:02:00,117.7,117.713,117.671,117.705,102300001.0
2006-11-14 14:03:00,117.715,117.715,117.703,117.703,165699999.0
2006-11-14 14:04:00,117.703,117.703,117.673,117.695,315599996.0
2006-11-14 14:05:00,117.702,117.711,117.698,117.698,239400003.0
2006-11-14 14:06:00,117.691,117.691,117.68,117.681,208600002.0
2006-11-14 14:07:00,117.698,117.7,117.681,117.685,229799997.0
2006-11-14 14:08:00,117.686,117.699,117.681,117.687,353099996.0
2006-11-14 14:09:00,117.683,117.69,117.683,117.686,191400000.0
2006-11-14 14:10:00,117.693,117.693,117.685,117.685,75300000.0
2006-11-14 14:11:00,117.68,117.685,117.667,117.68,397099995.0
2006-11-14 14:12:00,117.68,117.68,117.656,117.657,340999997.0
2006-11-14 14:13:00,117.659,117.667,117.658,117.658,171000003.0
2006-11-14 14:14:00,117.655,117.669,117.643,117.661,254999995.0
2006-11-14 14:15:00,117.66,117.66,117.623,117.645,238300001.0
2006-11-14 14:16:00,117.641,117.656,117.641,117.656,313400001.0
2006-11-14 14:17:00,117.645,117.652,117.628,117.652,118700000.0
2006-11-14 14:18:00,117.638,117.653,117.624,117.643,105400001.0
2006-11-14 14:19:00,117.662,117.664,117.657,117.664,352300000.0
2006-11-14 14:20:00,117.66,117.665,117.66,117.665,115499998.0
2006-11-14 14:21:00,117.672,117.678,117.651,117.678,200999999.0
2006-11-14 14:22:00,117.659,117.672,117.622,117.672,142000001.0
2006-11-14 14:23:00,117.693,117.694,117.682,117.691,384799993.0
2006-11-14 14:24:00,117.691,117.691,117.663,117.672,415000001.0
2006-11-14 14:25:00,117.682,117.694,117.676,117.676,155399999.0
2006-11-14 14:26:00,117.673,117.69,117.673,117.679,257399999.0
2006-11-14 14:27:00,117.673,117.685,117.669,117.678,263899997.0
2006-11-14 14:28:00,117.685,117.685,117.674,117.68,325500002.0
2006-11-14 14:29:00,117.684,117.691,117.678,117.691,99299998.0
2006-11-14 14:30:00,117.688,117.688,117.673,117.682,439099997.0
2006-11-14 14:31:00,117.681,117.681,117.666,117.675,238199995.0
2006-11-14 14:32:00,117.675,117.683,117.675,117.682,144299995.0
2006-11-14 14:33:00,117.675,117.684,117.675,117.679,135199997.0
2006-11-14 14:34:00,117.681,117.684,117.678,117.682,197400000.0
2006-11-14 14:35:00,117.668,117.684,117.654,117.677,139500002.0
2006-11-14 14:36:00,117.674,117.683,117.674,117.678,232300000.0
2006-11-14 14:37:00,117.675,117.675,117.642,117.642,161400001.0
2006-11-14 14:38:00,117.632,117.633,117.613,117.628,356999990.0
2006-11-14 14:39:00,117.63,117.641,117.626,117.636,326500004.0
2006-11-14 14:40:00,117.636,117.639,117.631,117.631,137300002.0
2006-11-14 14:41:00,117.632,117.645,117.632,117.645,171500005.0
2006-11-14 14:42:00,117.638,117.646,117.632,117.645,259700000.0
2006-11-14 14:43:00,117.65,117.65,117.622,117.638,365400006.0
2006-11-14 14:44:00,117.647,117.652,117.643,117.651,231500000.0
2006-11-14 14:45:00,117.653,117.655,117.648,117.651,365399997.0
2006-11-14 14:46:00,117.648,117.65,117.643,117.65,252400001.0
2006-11-14 14:47:00,117.641,117.644,117.631,117.64,264000002.0
2006-11-14 14:48:00,117.63,117.644,117.623,117.64,186700005.0
2006-11-14 14:49:00,117.644,117.653,117.64,117.653,216500000.0
2006-11-14 14:50:00,117.65,117.65,117.629,117.629,277700001.0
2006-11-14 14:51:00,117.62,117.629,117.617,117.619,219200001.0
2006-11-14 14:52:00,117.623,117.623,117.608,117.612,127999996.0
2006-11-14 14:53:00,117.608,117.608,117.598,117.607,338499996.0
2006-11-14 14:54:00,117.613,117.617,117.612,117.614,180399999.0
2006-11-14 14:55:00,117.608,117.611,117.6,117.61,311399996.0
2006-11-14 14:56:00,117.618,117.63,117.618,117.627,273400002.0
2006-11-14 14:57:00,117.618,117.618,117.6,117.616,188399995.0
2006-11-14 14:58:00,117.608,117.628,117.595,117.621,157900002.0
2006-11-14 14:59:00,117.627,117.627,117.591,117.614,259600002.0
2006-11-14 15:00:00,117.617,117.617,117.598,117.598,80200000.0
2006-11-14 15:01:00,117.592,117.6,117.57,117.589,155900005.0
2006-11-14 15:02:00,117.594,117.594,117.578,117.58,180900003.0
2006-11-14 15:03:00,117.582,117.598,117.575,117.595,256900003.0
2006-11-14 15:04:00,117.593,117.599,117.585,117.585,212500001.0
2006-11-14 15:05:00,117.585,117.59,117.571,117.583,383799999.0
2006-11-14 15:06:00,117.586,117.596,117.584,117.584,234599994.0
2006-11-14 15:07:00,117.568,117.598,117.568,117.598,194299999.0
2006-11-14 15:08:00,117.606,117.606,117.592,117.602,290000001.0
2006-11-14 15:09:00,117.593,117.603,117.582,117.602,306399996.0
2006-11-14 15:10:00,117.605,117.612,117.605,117.61,208000002.0
2006-11-14 15:11:00,117.608,117.608,117.59,117.606,241099998.0
2006-11-14 15:12:00,117.613,117.613,117.602,117.602,102199999.0
2006-11-14 15:13:00,117.611,117.616,117.6,117.616,320699998.0
2006-11-14 15:14:00,117.62,117.628,117.612,117.618,131500001.0
2006-11-14 15:15:00,117.613,117.62,117.607,117.608,271199999.0
2006-11-14 15:16:00,117.61,117.627,117.61,117.622,157600001.0
2006-11-14 15:17:00,117.629,117.633,117.619,117.619,46100000.0
2006-11-14 15:18:00,117.622,117.625,117.615,117.618,178499997.0
2006-11-14 15:19:00,117.62,117.623,117.587,117.614,364699997.0
2006-11-14 15:20:00,117.623,117.623,117.599,117.607,209499998.0
2006-11-14 15:21:00,117.6,117.6,117.565,117.565,407700010.0
2006-11-14 15:22:00,117.576,117.597,117.576,117.597,247299998.0
2006-11-14 15:23:00,117.605,117.616,117.597,117.606,255300000.0
2006-11-14 15:24:00,117.615,117.63,117.609,117.609,289900002.0
2006-11-14 15:25:00,117.605,117.625,117.605,117.625,246500004.0
2006-11-14 15:26:00,117.627,117.642,117.624,117.642,151999999.0
2006-11-14 15:27:00,117.643,117.65,117.639,117.647,115499998.0
2006-11-14 15:28:00,117.647,117.651,117.647,117.651,123599998.0
2006-11-14 15:29:00,117.648,117.656,117.634,117.634,244099999.0
2006-11-14 15:30:00,117.626,117.626,117.459,117.459,167500001.0
2006-11-14 15:31:00,117.428,117.434,117.414,117.425,235499997.0
2006-11-14 15:32:00,117.43,117.441,117.37,117.37,226600004.0
2006-11-14 15:33:00,117.363,117.365,117.344,117.346,108099998.0
2006-11-14 15:34:00,117.325,117.367,117.325,117.363,401399998.0
2006-11-14 15:35:00,117.372,117.384,117.36,117.36,176700001.0
2006-11-14 15:36:00,117.352,117.364,117.345,117.364,186499998.0
2006-11-14 15:37:00,117.358,117.362,117.344,117.353,390399996.0
2006-11-14 15:38:00,117.348,117.35,117.324,117.35,245599996.0
2006-11-14 15:39:00,117.35,117.393,117.35,117.389,74300001.0
2006-11-14 15:40:00,117.388,117.397,117.38,117.388,143300001.0
2006-11-14 15:41:00,117.378,117.378,117.372,117.372,143400002.0
2006-11-14 15:42:00,117.37,117.396,117.355,117.355,438500007.0
2006-11-14 15:43:00,117.355,117.372,117.35,117.372,243700000.0
2006-11-14 15:44:00,117.367,117.367,117.349,117.35,238299997.0
2006-11-14 15:45:00,117.345,117.345,117.325,117.341,144700002.0
2006-11-14 15:46:00,117.34,117.34,117.303,117.315,283099995.0
2006-11-14 15:47:00,117.318,117.328,117.304,117.314,348099996.0
2006-11-14 15:48:00,117.325,117.345,117.324,117.345,458200005.0
2006-11-14 15:49:00,117.349,117.357,117.349,117.353,255500005.0
2006-11-14 15:50:00,117.359,117.38,117.359,117.373,260200003.0
2006-11-14 15:51:00,117.37,117.38,117.351,117.38,217999998.0
2006-11-14 15:52:00,117.382,117.408,117.38,117.408,257199998.0
2006-11-14 15:53:00,117.413,117.428,117.407,117.423,178799999.0
2006-11-14 15:54:00,117.422,117.431,117.411,117.431,202600000.0
2006-11-14 15:55:00,117.422,117.422,117.398,117.4,189200001.0
2006-11-14 15:56:00,117.398,117.411,117.394,117.402,262899998.0
2006-11-14 15:57:00,117.384,117.423,117.384,117.423,109999999.0
2006-11-14 15:58:00,117.414,117.414,117.39,117.39,162699998.0
2006-11-14 15:59:00,117.397,117.402,117.356,117.373,450799991.0
2006-11-14 16:00:00,117.365,117.365,117.313,117.315,361400003.0
2006-11-14 16:01:00,117.307,117.329,117.307,117.329,123200001.0
2006-11-14 16:02:00,117.325,117.325,117.317,117.32,207300001.0
2006-11-14 16:03:00,117.322,117.322,117.31,117.315,257599995.0
2006-11-14 16:04:00,117.309,117.329,117.309,117.309,257399997.0
2006-11-14 16:05:00,117.299,117.299,117.26,117.271,258700003.0
2006-11-14 16:06:00,117.273,117.279,117.266,117.277,132200003.0
2006-11-14 16:07:00,117.27,117.28,117.265,117.278,184199998.0
2006-11-14 16:08:00,117.283,117.283,117.27,117.273,109799999.0
2006-11-14 16:09:00,117.283,117.301,117.28,117.301,201800001.0
2006-11-14 16:10:00,117.311,117.311,117.286,117.286,362300000.0
2006-11-14 16:11:00,117.292,117.292,117.28,117.292,237399998.0
2006-11-14 16:12:00,117.297,117.303,117.293,117.3,223099996.0
2006-11-14 16:13:00,117.312,117.336,117.312,117.335,399700006.0
2006-11-14 16:14:00,117.334,117.334,117.321,117.329,246400005.0
2006-11-14 16:15:00,117.333,117.358,117.321,117.348,277999997.0
2006-11-14 16:16:00,117.344,117.352,117.34,117.345,219600004.0
2006-11-14 16:17:00,117.343,117.345,117.335,117.337,261499999.0
2006-11-14 16:18:00,117.336,117.336,117.325,117.327,229900001.0
2006-11-14 16:19:00,117.33,117.331,117.32,117.32,189699997.0
2006-11-14 16:20:00,117.323,117.337,117.319,117.33,241000000.0
2006-11-14 16:21:00,117.338,117.338,117.294,117.303,174600001.0
2006-11-14 16:22:00,117.307,117.313,117.291,117.305,208699997.0
2006-11-14 16:23:00,117.298,117.312,117.296,117.309,168200002.0
2006-11-14 16:24:00,117.287,117.287,117.274,117.278,190900000.0
2006-11-14 16:25:00,117.281,117.281,117.274,117.281,146600003.0
2006-11-14 16:26:00,117.275,117.286,117.269,117.286,210299997.0
2006-11-14 16:27:00,117.281,117.283,117.276,117.281,28700000.0
2006-11-14 16:28:00,117.293,117.293,117.282,117.285,147599999.0
2006-11-14 16:29:00,117.296,117.296,117.283,117.288,216400001.0
2006-11-14 16:30:00,117.287,117.303,117.287,117.292,259199999.0
2006-11-14 16:31:00,117.287,117.287,117.276,117.276,197400004.0
2006-11-14 16:32:00,117.267,117.281,117.262,117.262,219000000.0
2006-11-14 16:33:00,117.25,117.26,117.249,117.255,173800005.0
2006-11-14 16:34:00,117.253,117.26,117.251,117.257,155899999.0
2006-11-14 16:35:00,117.275,117.29,117.266,117.29,232200002.0
2006-11-14 16:36:00,117.3,117.325,117.3,117.319,293699999.0
2006-11-14 16:37:00,117.319,117.357,117.319,117.357,258099996.0
2006-11-14 16:38:00,117.377,117.382,117.362,117.362,129100000.0
2006-11-14 16:39:00,117.356,117.358,117.333,117.356,342900002.0
2006-11-14 16:40:00,117.366,117.378,117.339,117.339,88500000.0
2006-11-14 16:41:00,117.339,117.35,117.333,117.338,221399994.0
2006-11-14 16:42:00,117.323,117.323,117.307,117.317,213999997.0
2006-11-14 16:43:00,117.303,117.312,117.3,117.308,201100001.0
2006-11-14 16:44:00,117.309,117.319,117.309,117.317,169400004.0
2006-11-14 16:45:00,117.317,117.33,117.315,117.33,201899996.0
2006-11-14 16:46:00,117.33,117.333,117.322,117.328,221600001.0
2006-11-14 16:47:00,117.326,117.332,117.314,117.332,408900007.0
2006-11-14 16:48:00,117.328,117.328,117.308,117.308,169499995.0
2006-11-14 16:49:00,117.308,117.311,117.305,117.31,280799998.0
2006-11-14 16:50:00,117.306,117.306,117.297,117.297,251700006.0
2006-11-14 16:51:00,117.306,117.321,117.294,117.321,305400000.0
2006-11-14 16:52:00,117.314,117.323,117.314,117.318,173400004.0
2006-11-14 16:53:00,117.307,117.307,117.299,117.299,41299999.0
2006-11-14 16:54:00,117.299,117.32,117.299,117.315,225599996.0
2006-11-14 16:55:00,117.304,117.305,117.297,117.305,268799999.0
2006-11-14 16:56:00,117.302,117.303,117.292,117.295,160900002.0
2006-11-14 16:57:00,117.298,117.302,117.283,117.302,236099996.0
2006-11-14 16:58:00,117.309,117.323,117.305,117.313,283400000.0
2006-11-14 16:59:00,117.322,117.37,117.322,117.37,254700003.0
2006-11-14 17:00:00,117.372,117.388,117.353,117.37,331700000.0
2006-11-14 17:01:00,117.365,117.371,117.343,117.343,375699994.0
2006-11-14 17:02:00,117.357,117.357,117.34,117.353,309000001.0
2006-11-14 17:03:00,117.361,117.438,117.361,117.438,196300003.0
2006-11-14 17:04:00,117.466,117.543,117.466,117.543,261200004.0
2006-11-14 17:05:00,117.545,117.569,117.536,117.558,295899999.0
2006-11-14 17:06:00,117.562,117.562,117.53,117.53,230700002.0
2006-11-14 17:07:00,117.527,117.529,117.517,117.519,288300001.0
2006-11-14 17:08:00,117.517,117.52,117.512,117.512,57100000.0
2006-11-14 17:09:00,117.507,117.56,117.507,117.559,254500000.0
2006-11-14 17:10:00,117.582,117.611,117.576,117.611,347900001.0
2006-11-14 17:11:00,117.607,117.668,117.607,117.668,140000000.0
2006-11-14 17:12:00,117.688,117.77,117.688,117.755,338299998.0
2006-11-14 17:13:00,117.749,117.749,117.709,117.725,323199998.0
2006-11-14 17:14:00,117.703,117.703,117.669,117.669,232599997.0
2006-11-14 17:15:00,117.662,117.664,117.644,117.644,62299998.0
2006-11-14 17:16:00,117.627,117.627,117.61,117.61,217399993.0
2006-11-14 17:17:00,117.601,117.601,117.585,117.593,274000004.0
2006-11-14 17:18:00,117.589,117.602,117.566,117.566,250399997.0
2006-11-14 17:19:00,117.542,117.555,117.534,117.536,476699995.0
2006-11-14 17:20:00,117.55,117.574,117.55,117.563,165400000.0
2006-11-14 17:21:00,117.566,117.588,117.565,117.565,168400004.0
2006-11-14 17:22:00,117.561,117.561,117.554,117.557,190200002.0
2006-11-14 17:23:00,117.554,117.571,117.554,117.565,149400002.0
2006-11-14 17:24:00,117.579,117.583,117.571,117.577,272899996.0
2006-11-14 17:25:00,117.58,117.58,117.574,117.58,195800001.0
2006-11-14 17:26:00,117.571,117.588,117.568,117.582,358799998.0
2006-11-14 17:27:00,117.587,117.589,117.57,117.57,289799998.0
2006-11-14 17:28:00,117.579,117.579,117.556,117.571,229200001.0
2006-11-14 17:29:00,117.564,117.57,117.558,117.558,232699998.0
2006-11-14 17:30:00,117.558,117.574,117.549,117.57,434600005.0
2006-11-14 17:31:00,117.567,117.583,117.567,117.583,237300000.0
2006-11-14 17:32:00,117.583,117.592,117.575,117.592,230799996.0
2006-11-14 17:33:00,117.587,117.589,117.576,117.578,245399996.0
2006-11-14 17:34:00,117.578,117.586,117.568,117.584,278300001.0
2006-11-14 17:35:00,117.587,117.59,117.571,117.571,145399999.0
2006-11-14 17:36:00,117.566,117.568,117.556,117.566,226700006.0
2006-11-14 17:37:00,117.572,117.584,117.572,117.575,184100004.0
2006-11-14 17:38:00,117.578,117.593,117.576,117.592,184900001.0
2006-11-14 17:39:00,117.59,117.591,117.576,117.591,230800000.0
2006-11-14 17:40:00,117.589,117.589,117.582,117.587,136199999.0
2006-11-14 17:41:00,117.577,117.579,117.566,117.578,390600002.0
2006-11-14 17:42:00,117.595,117.653,117.595,117.643,201100000.0
2006-11-14 17:43:00,117.647,117.662,117.609,117.609,233099997.0
2006-11-14 17:44:00,117.618,117.637,117.604,117.635,254899999.0
2006-11-14 17:45:00,117.628,117.637,117.615,117.625,433500007.0
2006-11-14 17:46:00,117.618,117.634,117.611,117.634,379100004.0
2006-11-14 17:47:00,117.621,117.635,117.616,117.632,254399996.0
2006-11-14 17:48:00,117.653,117.712,117.653,117.712,259300000.0
2006-11-14 17:49:00,117.705,117.705,117.667,117.667,272000002.0
2006-11-14 17:50:00,117.66,117.673,117.652,117.652,222499996.0
2006-11-14 17:51:00,117.646,117.67,117.641,117.663,205600003.0
2006-11-14 17:52:00,117.68,117.691,117.665,117.666,60300000.0
2006-11-14 17:53:00,117.677,117.678,117.666,117.672,140199997.0
2006-11-14 17:54:00,117.677,117.685,117.676,117.684,225299998.0
2006-11-14 17:55:00,117.682,117.693,117.675,117.684,148699999.0
2006-11-14 17:56:00,117.685,117.687,117.67,117.684,119699999.0
2006-11-14 17:57:00,117.679,117.679,117.67,117.677,238499996.0
2006-11-14 17:58:00,117.669,117.671,117.66,117.664,127300001.0
2006-11-14 17:59:00,117.663,117.67,117.657,117.662,277900001.0
2006-11-14 18:00:00,117.658,117.714,117.658,117.714,212899997.0
2006-11-14 18:01:00,117.71,117.72,117.71,117.71,2086599988.0
2006-11-14 18:02:00,117.7,117.71,117.7,117.7,2086599988.0
2006-11-14 18:03:00,117.71,117.71,117.7,117.7,2086599988.0
2006-11-14 18:04:00,117.71,117.71,117.68,117.68,2086599988.0
2006-11-14 18:05:00,117.69,117.7,117.68,117.69,2086599988.0
2006-11-14 18:06:00,117.68,117.69,117.67,117.68,2086599988.0
2006-11-14 18:07:00,117.69,117.69,117.68,117.68,2086599988.0
2006-11-14 18:08:00,117.67,117.68,117.67,117.68,2086599988.0
2006-11-14 18:09:00,117.67,117.67,117.66,117.66,2086599988.0
2006-11-14 18:11:00,117.65,117.65,117.64,117.65,2086599988.0
2006-11-14 18:12:00,117.761,117.779,117.754,117.765,2086599988.0
2006-11-14 18:13:00,117.67,117.67,117.67,117.67,1854300005.0
2006-11-14 18:14:00,117.68,117.69,117.68,117.69,1854300005.0
2006-11-14 18:15:00,117.7,117.71,117.69,117.69,1854300005.0
2006-11-14 18:16:00,117.7,117.7,117.68,117.68,1854300005.0
2006-11-14 18:17:00,117.748,117.753,117.732,117.738,1854300005.0
2006-11-14 18:18:00,117.69,117.7,117.69,117.7,1494100003.0
2006-11-14 18:19:00,117.71,117.71,117.71,117.71,1494100003.0
2006-11-14 18:20:00,117.7,117.7,117.7,117.7,1494100003.0
2006-11-14 18:22:00,117.69,117.71,117.69,117.7,1494100003.0
2006-11-14 18:24:00,117.69,117.71,117.69,117.71,1494100003.0
2006-11-14 18:25:00,117.72,117.73,117.72,117.73,1494100003.0
2006-11-14 18:26:00,117.72,117.73,117.72,117.73,1494100003.0
2006-11-14 18:27:00,117.733,117.733,117.716,117.717,1494100003.0
2006-11-14 18:28:00,117.73,117.74,117.72,117.73,1667400006.0
2006-11-14 18:29:00,117.72,117.72,117.72,117.72,1667400006.0
2006-11-14 18:30:00,117.69,117.706,117.674,117.696,1667400006.0
2006-11-14 18:31:00,117.73,117.73,117.72,117.72,1584699996.0
2006-11-14 18:32:00,117.73,117.73,117.72,117.72,1584699996.0
2006-11-14 18:33:00,117.71,117.71,117.71,117.71,1584699996.0
2006-11-14 18:34:00,117.7,117.7,117.68,117.68,1584699996.0
2006-11-14 18:35:00,117.7,117.7,117.68,117.68,1584699996.0
2006-11-14 18:36:00,117.69,117.69,117.68,117.68,1584699996.0
2006-11-14 18:37:00,117.699,117.699,117.691,117.691,1584699996.0
2006-11-14 18:38:00,117.687,117.689,117.675,117.686,1096800008.0
2006-11-14 18:39:00,117.673,117.686,117.664,117.677,641300010.0
2006-11-14 18:40:00,117.675,117.675,117.643,117.643,1451200001.0
2006-11-14 18:41:00,117.677,117.68,117.672,117.678,1538600007.0
2006-11-14 18:42:00,117.684,117.705,117.684,117.705,2131800001.0
2006-11-14 18:43:00,117.705,117.71,117.699,117.71,1033099997.0
2006-11-14 18:44:00,117.713,117.72,117.706,117.708,653999990.0
2006-11-14 18:45:00,117.709,117.723,117.705,117.715,1753899991.0
2006-11-14 18:46:00,117.714,117.726,117.697,117.708,1582800001.0
2006-11-14 18:47:00,117.698,117.709,117.688,117.709,550599995.0
2006-11-14 18:48:00,117.718,117.738,117.718,117.722,1109399992.0
2006-11-14 18:49:00,117.717,117.735,117.707,117.727,1306200001.0
2006-11-14 18:50:00,117.73,117.732,117.719,117.725,1928300013.0
2006-11-14 18:51:00,117.712,117.725,117.688,117.688,1423800000.0
2006-11-14 18:52:00,117.733,117.733,117.713,117.718,1648699990.0
2006-11-14 18:53:00,117.732,117.738,117.721,117.725,1732600011.0
2006-11-14 18:54:00,117.73,117.738,117.72,117.725,1598700007.0
2006-11-14 18:55:00,117.69,117.7,117.67,117.67,400900002.0
2006-11-14 18:56:00,117.738,117.752,117.738,117.752,400900002.0
2006-11-14 18:57:00,117.753,117.753,117.738,117.751,973399995.0
2006-11-14 18:58:00,117.749,117.749,117.737,117.738,1188200003.0
2006-11-14 18:59:00,117.734,117.738,117.718,117.718,1604499996.0
2006-11-14 19:00:00,117.711,117.718,117.708,117.708,765800005.0
2006-11-14 19:01:00,117.716,117.722,117.714,117.716,724100000.0
2006-11-14 19:02:00,117.706,117.714,117.702,117.704,581000002.0
2006-11-14 19:03:00,117.702,117.705,117.687,117.689,1469200004.0
2006-11-14 19:04:00,117.684,117.699,117.673,117.699,995300001.0
2006-11-14 19:05:00,117.691,117.691,117.667,117.673,662200014.0
2006-11-14 19:06:00,117.676,117.688,117.676,117.681,1271500001.0
2006-11-14 19:07:00,117.68,117.68,117.67,117.67,1817499993.0
2006-11-14 19:08:00,117.678,117.678,117.662,117.662,1817499993.0
2006-11-14 19:09:00,117.656,117.661,117.651,117.66,483999999.0
2006-11-14 19:10:00,117.637,117.668,117.633,117.652,711599998.0
2006-11-14 19:11:00,117.645,117.654,117.618,117.651,723600006.0
2006-11-14 19:12:00,117.656,117.671,117.656,117.671,906000013.0
2006-11-14 19:13:00,117.674,117.695,117.674,117.685,776900002.0
2006-11-14 19:14:00,117.69,117.708,117.687,117.696,932200001.0
2006-11-14 19:15:00,117.694,117.704,117.682,117.682,1682300006.0
2006-11-14 19:16:00,117.68,117.681,117.665,117.676,936299996.0
2006-11-14 19:17:00,117.68,117.7,117.68,117.7,751199994.0
2006-11-14 19:18:00,117.698,117.711,117.698,117.711,688200000.0
2006-11-14 19:19:00,117.711,117.711,117.698,117.702,1672800005.0
2006-11-14 19:20:00,117.689,117.706,117.665,117.698,952099995.0
2006-11-14 19:21:00,117.702,117.711,117.7,117.702,1453099999.0
2006-11-14 19:22:00,117.695,117.699,117.665,117.699,635199998.0
2006-11-14 19:24:00,117.718,117.73,117.715,117.725,1216499997.0
2006-11-14 19:25:00,117.718,117.726,117.679,117.726,1343799993.0
2006-11-14 19:26:00,117.7,117.7,117.69,117.7,1544700009.0
2006-11-14 19:27:00,117.72,117.737,117.701,117.731,1544700009.0
2006-11-14 19:28:00,117.727,117.729,117.712,117.722,1131100000.0
2006-11-14 19:29:00,117.716,117.72,117.663,117.72,613500006.0
2006-11-14 19:30:00,117.723,117.729,117.695,117.722,959500000.0
2006-11-14 19:31:00,117.727,117.737,117.724,117.726,1827799991.0
2006-11-14 19:32:00,117.727,117.734,117.718,117.718,1738599977.0
2006-11-14 19:33:00,117.71,117.71,117.66,117.696,961599998.0
2006-11-14 19:34:00,117.693,117.699,117.671,117.693,1240199998.0
2006-11-14 19:35:00,117.695,117.698,117.69,117.695,1105100006.0
2006-11-14 19:36:00,117.68,117.689,117.668,117.682,514199998.0
2006-11-14 19:37:00,117.675,117.683,117.675,117.675,405100003.0
2006-11-14 19:38:00,117.673,117.675,117.67,117.67,1025699998.0
2006-11-14 19:39:00,117.671,117.683,117.671,117.678,1268700002.0
2006-11-14 19:40:00,117.676,117.682,117.673,117.682,833500000.0
2006-11-14 19:41:00,117.679,117.688,117.673,117.683,1066400009.0
2006-11-14 19:42:00,117.683,117.684,117.676,117.677,590299998.0
2006-11-14 19:43:00,117.675,117.675,117.67,117.67,505299995.0
2006-11-14 19:44:00,117.67,117.678,117.67,117.675,923599994.0
2006-11-14 19:45:00,117.671,117.671,117.649,117.665,623800001.0
2006-11-14 19:46:00,117.669,117.688,117.664,117.664,984599997.0
2006-11-14 19:47:00,117.662,117.673,117.66,117.673,574699993.0
2006-11-14 19:48:00,117.67,117.685,117.67,117.676,1402600004.0
2006-11-14 19:49:00,117.672,117.683,117.672,117.683,681900003.0
2006-11-14 19:50:00,117.685,117.685,117.655,117.666,879399995.0
2006-11-14 19:51:00,117.681,117.687,117.653,117.686,875600007.0
2006-11-14 19:52:00,117.69,117.693,117.688,117.691,844500006.0
2006-11-14 19:53:00,117.675,117.7,117.652,117.7,1341300000.0
2006-11-14 19:54:00,117.702,117.702,117.679,117.679,1859499999.0
2006-11-14 19:55:00,117.668,117.684,117.651,117.675,721599998.0
2006-11-14 19:56:00,117.675,117.675,117.668,117.675,867100002.0
2006-11-14 19:57:00,117.667,117.687,117.658,117.682,692299996.0
2006-11-14 19:58:00,117.695,117.7,117.677,117.677,1622399998.0
2006-11-14 19:59:00,117.673,117.673,117.664,117.673,965100000.0
2006-11-14 20:00:00,117.672,117.672,117.659,117.66,353799999.0
2006-11-14 20:01:00,117.664,117.681,117.66,117.675,491300003.0
2006-11-14 20:02:00,117.668,117.68,117.644,117.665,1022800006.0
2006-11-14 20:03:00,117.661,117.67,117.636,117.67,519299995.0
2006-11-14 20:04:00,117.674,117.679,117.658,117.675,893799992.0
2006-11-14 20:05:00,117.669,117.681,117.665,117.675,742200002.0
2006-11-14 20:06:00,117.66,117.681,117.645,117.681,1805700006.0
2006-11-14 20:07:00,117.68,117.685,117.676,117.677,867999997.0
2006-11-14 20:08:00,117.665,117.665,117.618,117.653,928700004.0
2006-11-14 20:09:00,117.66,117.674,117.649,117.659,1093200003.0
2006-11-14 20:10:00,117.667,117.679,117.651,117.666,772100004.0
2006-11-14 20:11:00,117.67,117.679,117.663,117.673,1601599995.0
2006-11-14 20:12:00,117.59,117.59,117.58,117.59,958400001.0
2006-11-14 20:13:00,117.667,117.668,117.652,117.662,958400001.0
2006-11-14 20:14:00,117.665,117.673,117.617,117.654,955699998.0
2006-11-14 20:15:00,117.655,117.657,117.635,117.656,1844500006.0
2006-11-14 20:16:00,117.66,117.678,117.648,117.665,1195100003.0
2006-11-14 20:17:00,117.665,117.678,117.631,117.653,696600003.0
2006-11-14 20:18:00,117.653,117.68,117.65,117.669,126499998.0
2006-11-14 20:19:00,117.665,117.665,117.66,117.665,946700007.0
2006-11-14 20:20:00,117.662,117.672,117.662,117.672,898200007.0
2006-11-14 20:21:00,117.675,117.689,117.639,117.676,1438199999.0
2006-11-14 20:22:00,117.676,117.688,117.666,117.67,1447100003.0
2006-11-14 20:23:00,117.679,117.693,117.675,117.693,780500005.0
2006-11-14 20:24:00,117.695,117.7,117.683,117.687,621400000.0
2006-11-14 20:25:00,117.697,117.706,117.695,117.7,836899996.0
2006-11-14 20:26:00,117.699,117.712,117.677,117.702,702100004.0
2006-11-14 20:27:00,117.703,117.712,117.68,117.712,985099999.0
2006-11-14 20:28:00,117.51,117.52,117.49,117.5,784199990.0
2006-11-14 20:29:00,117.51,117.51,117.49,117.5,784199990.0
2006-11-14 20:30:00,117.49,117.5,117.47,117.48,784199990.0
2006-11-14 20:31:00,117.49,117.5,117.48,117.5,784199990.0
2006-11-14 20:32:00,117.51,117.52,117.51,117.52,784199990.0
2006-11-14 20:33:00,117.675,117.692,117.669,117.675,784199990.0
2006-11-14 20:34:00,117.671,117.677,117.648,117.657,362699999.0
2006-11-14 20:35:00,117.672,117.672,117.661,117.662,537200006.0
2006-11-14 20:36:00,117.662,117.676,117.636,117.662,286600002.0
2006-11-14 20:37:00,117.658,117.666,117.623,117.659,314799997.0
2006-11-14 20:38:00,117.666,117.677,117.65,117.666,1138100002.0
2006-11-14 20:39:00,117.67,117.67,117.64,117.661,1346600001.0
2006-11-14 20:40:00,117.52,117.52,117.51,117.52,1381499997.0
2006-11-14 20:41:00,117.666,117.676,117.658,117.667,1381499997.0
2006-11-14 20:42:00,117.659,117.667,117.65,117.65,879400000.0
2006-11-14 20:43:00,117.649,117.663,117.639,117.663,1062000006.0
2006-11-14 20:44:00,117.661,117.667,117.614,117.653,1360099992.0
2006-11-14 20:45:00,117.657,117.67,117.647,117.65,1395700008.0
2006-11-14 20:46:00,117.655,117.664,117.649,117.664,1663800002.0
2006-11-14 20:47:00,117.49,117.5,117.49,117.5,1361500011.0
2006-11-14 20:48:00,117.659,117.672,117.659,117.659,1361500011.0
2006-11-14 20:49:00,117.655,117.673,117.65,117.652,1332100000.0
2006-11-14 20:50:00,117.647,117.668,117.647,117.65,1361400005.0
2006-11-14 20:51:00,117.65,117.662,117.648,117.662,480999999.0
2006-11-14 20:52:00,117.652,117.671,117.651,117.661,240700001.0
2006-11-14 20:53:00,117.655,117.678,117.634,117.655,1425099986.0
2006-11-14 20:54:00,117.657,117.672,117.65,117.665,442499995.0
2006-11-14 20:55:00,117.663,117.663,117.628,117.648,1580000010.0
2006-11-14 20:56:00,117.653,117.657,117.617,117.651,531800004.0
2006-11-14 20:57:00,117.654,117.66,117.643,117.643,1545600003.0
2006-11-14 20:58:00,117.5,117.53,117.49,117.52,2023899998.0
2006-11-14 20:59:00,117.53,117.53,117.52,117.53,2023899998.0
2006-11-14 21:00:00,117.662,117.662,117.649,117.653,2023899998.0
2006-11-14 21:01:00,117.655,117.655,117.65,117.65,1102199998.0
2006-11-14 21:02:00,117.647,117.657,117.633,117.645,862899986.0
2006-11-14 21:03:00,117.65,117.656,117.624,117.648,1232300004.0
2006-11-14 21:04:00,117.632,117.659,117.632,117.653,575600009.0
2006-11-14 21:05:00,117.655,117.655,117.651,117.653,1008699994.0
2006-11-14 21:06:00,117.656,117.671,117.652,117.655,737200001.0
2006-11-14 21:07:00,117.651,117.651,117.619,117.634,1433100005.0
2006-11-14 21:08:00,117.628,117.628,117.6,117.623,823899996.0
2006-11-14 21:09:00,117.613,117.621,117.592,117.595,344500001.0
2006-11-14 21:10:00,117.583,117.594,117.562,117.589,504300000.0
2006-11-14 21:11:00,117.597,117.597,117.585,117.589,218799994.0
2006-11-14 21:12:00,117.587,117.599,117.578,117.588,452800003.0
2006-11-14 21:13:00,117.583,117.588,117.558,117.578,666399991.0
2006-11-14 21:14:00,117.588,117.597,117.573,117.587,1858100005.0
2006-11-14 21:15:00,117.592,117.607,117.578,117.583,1752300007.0
2006-11-14 21:16:00,117.575,117.59,117.574,117.575,1134499994.0
2006-11-14 21:17:00,117.573,117.591,117.573,117.58,1640900007.0
2006-11-14 21:18:00,117.583,117.583,117.551,117.551,643700006.0
2006-11-14 21:19:00,117.546,117.561,117.538,117.555,1343999997.0
2006-11-14 21:20:00,117.559,117.58,117.559,117.574,1292799999.0
2006-11-14 21:21:00,117.575,117.58,117.557,117.561,1225600002.0
2006-11-14 21:22:00,117.556,117.568,117.549,117.555,1833600000.0
2006-11-14 21:23:00,117.554,117.558,117.535,117.555,1192200000.0
2006-11-14 21:24:00,117.557,117.565,117.554,117.56,1476300009.0
2006-11-14 21:25:00,117.561,117.561,117.527,117.532,1579799998.0
2006-11-14 21:26:00,117.517,117.524,117.492,117.514,1182400004.0
2006-11-14 21:27:00,117.518,117.52,117.496,117.505,788799996.0
2006-11-14 21:28:00,117.5,117.506,117.491,117.502,504900008.0
2006-11-14 21:29:00,117.502,117.502,117.479,117.479,883600003.0
2006-11-14 21:30:00,117.483,117.499,117.483,117.496,625400002.0
2006-11-14 21:31:00,117.5,117.517,117.5,117.515,165699999.0
2006-11-14 21:32:00,117.526,117.533,117.523,117.533,855099997.0
2006-11-14 21:33:00,117.53,117.541,117.522,117.535,572800004.0
2006-11-14 21:34:00,117.529,117.532,117.519,117.528,538000006.0
2006-11-14 21:35:00,117.535,117.539,117.53,117.539,265499997.0
2006-11-14 21:36:00,117.537,117.537,117.516,117.517,502099997.0
2006-11-14 21:37:00,117.52,117.528,117.509,117.517,569200000.0
2006-11-14 21:38:00,117.513,117.513,117.491,117.502,132300002.0
2006-11-14 21:39:00,117.511,117.525,117.51,117.513,573300008.0
2006-11-14 21:40:00,117.51,117.515,117.492,117.515,583699999.0
2006-11-14 21:41:00,117.518,117.518,117.511,117.518,790000000.0
2006-11-14 21:42:00,117.517,117.523,117.501,117.515,1038899999.0
2006-11-14 21:43:00,117.511,117.52,117.5,117.517,375999999.0
2006-11-14 21:44:00,117.525,117.525,117.501,117.501,1658200006.0
2006-11-14 21:45:00,117.496,117.505,117.495,117.505,483200002.0
2006-11-14 21:46:00,117.499,117.508,117.485,117.503,933600002.0
2006-11-14 21:47:00,117.495,117.504,117.47,117.496,457200000.0
2006-11-14 21:48:00,117.498,117.501,117.481,117.485,626400000.0
2006-11-14 21:49:00,117.487,117.502,117.486,117.502,472999998.0
2006-11-14 21:50:00,117.507,117.509,117.501,117.503,133299995.0
2006-11-14 21:51:00,117.494,117.51,117.489,117.498,334399999.0
2006-11-14 21:52:00,117.502,117.502,117.479,117.488,185100004.0
2006-11-14 21:53:00,117.49,117.497,117.464,117.486,416800008.0
2006-11-14 21:54:00,117.492,117.494,117.478,117.494,727599997.0
2006-11-14 21:55:00,117.492,117.492,117.488,117.49,236799996.0
2006-11-14 21:56:00,117.488,117.489,117.45,117.489,554300004.0
2006-11-14 21:57:00,117.502,117.521,117.502,117.517,325200000.0
2006-11-14 21:58:00,117.52,117.53,117.52,117.527,70299998.0
2006-11-14 21:59:00,117.523,117.523,117.511,117.518,614400005.0
2006-11-14 22:00:00,117.521,117.533,117.518,117.519,1020099997.0
2006-11-14 22:01:00,117.517,117.517,117.5,117.515,1106099996.0
2006-11-14 22:02:00,117.504,117.511,117.498,117.501,652899994.0
2006-11-14 22:03:00,117.488,117.503,117.465,117.465,444699996.0
2006-11-14 22:04:00,117.511,117.523,117.508,117.521,974799991.0
2006-11-14 22:05:00,117.513,117.513,117.491,117.511,312700001.0
2006-11-14 22:06:00,117.509,117.509,117.502,117.502,309399993.0
2006-11-14 22:07:00,117.499,117.504,117.473,117.486,374800002.0
2006-11-14 22:08:00,117.483,117.489,117.475,117.475,250400001.0
2006-11-14 22:09:00,117.49,117.496,117.475,117.475,198599997.0
2006-11-14 22:10:00,117.471,117.471,117.455,117.464,283500000.0
2006-11-14 22:11:00,117.456,117.492,117.456,117.492,596799993.0
2006-11-14 22:12:00,117.484,117.486,117.479,117.482,251900003.0
2006-11-14 22:13:00,117.478,117.48,117.471,117.471,493099998.0
2006-11-14 22:14:00,117.476,117.48,117.466,117.467,377000000.0
2006-11-14 22:15:00,117.439,117.475,117.439,117.473,184200001.0
2006-11-14 22:16:00,117.472,117.475,117.433,117.443,733100007.0
2006-11-14 22:17:00,117.475,117.484,117.462,117.468,301300007.0
2006-11-14 22:18:00,117.468,117.471,117.458,117.467,436700002.0
2006-11-14 22:19:00,117.47,117.481,117.467,117.467,306399995.0
2006-11-14 22:20:00,117.473,117.479,117.442,117.45,302199996.0
2006-11-14 22:21:00,117.463,117.476,117.444,117.469,298599998.0
2006-11-14 22:22:00,117.476,117.484,117.476,117.484,309300000.0
2006-11-14 22:23:00,117.488,117.49,117.463,117.474,274299999.0
2006-11-14 22:24:00,117.488,117.494,117.48,117.481,362300003.0
2006-11-14 22:25:00,117.488,117.488,117.466,117.482,133199999.0
2006-11-14 22:26:00,117.483,117.497,117.483,117.497,277000001.0
2006-11-14 22:27:00,117.501,117.501,117.485,117.489,855400007.0
2006-11-14 22:28:00,117.488,117.496,117.476,117.495,302499997.0
2006-11-14 22:29:00,117.489,117.494,117.485,117.485,196999999.0
2006-11-14 22:30:00,117.492,117.493,117.462,117.474,346100001.0
2006-11-14 22:31:00,117.468,117.468,117.441,117.441,122199997.0
2006-11-14 22:32:00,117.478,117.478,117.462,117.476,401100003.0
2006-11-14 22:33:00,117.487,117.492,117.468,117.487,791900004.0
2006-11-14 22:34:00,117.484,117.493,117.476,117.477,833200010.0
2006-11-14 22:35:00,117.485,117.494,117.465,117.487,240900003.0
2006-11-14 22:36:00,117.488,117.493,117.48,117.483,803599990.0
2006-11-14 22:37:00,117.479,117.488,117.477,117.488,226600002.0
2006-11-14 22:38:00,117.48,117.491,117.468,117.486,151000000.0
2006-11-14 22:39:00,117.475,117.487,117.468,117.484,247099998.0
2006-11-14 22:40:00,117.489,117.494,117.477,117.483,687399999.0
2006-11-14 22:41:00,117.49,117.501,117.486,117.501,337100000.0
2006-11-14 22:42:00,117.494,117.5,117.488,117.489,139799997.0
2006-11-14 22:43:00,117.482,117.494,117.477,117.485,361299993.0
2006-11-14 22:44:00,117.491,117.501,117.491,117.498,338600003.0
2006-11-14 22:45:00,117.502,117.502,117.487,117.495,458300001.0
2006-11-14 22:46:00,117.496,117.499,117.464,117.488,363299998.0
2006-11-14 22:47:00,117.506,117.512,117.494,117.507,241299996.0
2006-11-14 22:48:00,117.507,117.508,117.49,117.49,300999996.0
2006-11-14 22:49:00,117.502,117.503,117.477,117.501,329099995.0
2006-11-14 22:50:00,117.498,117.503,117.49,117.49,487899997.0
2006-11-14 22:51:00,117.503,117.51,117.494,117.504,319199998.0
2006-11-14 22:52:00,117.504,117.518,117.498,117.504,158700002.0
2006-11-14 22:53:00,117.508,117.515,117.498,117.508,520599994.0
2006-11-14 22:54:00,117.505,117.515,117.49,117.5,59400000.0
2006-11-14 22:55:00,117.52,117.52,117.49,117.507,264799997.0
2006-11-14 22:56:00,117.506,117.52,117.501,117.511,252399999.0
2006-11-14 22:57:00,117.505,117.51,117.505,117.505,442600005.0
2006-11-14 22:58:00,117.507,117.518,117.499,117.508,201199998.0
2006-11-14 22:59:00,117.491,117.501,117.478,117.481,397099997.0
2006-11-14 23:00:00,117.502,117.509,117.48,117.497,247299998.0
2006-11-14 23:01:00,117.51,117.51,117.489,117.491,318899995.0
2006-11-14 23:02:00,117.492,117.515,117.49,117.502,280500003.0
2006-11-14 23:03:00,117.502,117.513,117.502,117.507,193100003.0
2006-11-14 23:04:00,117.513,117.527,117.508,117.519,317199996.0
2006-11-14 23:05:00,117.515,117.515,117.5,117.501,147399999.0
2006-11-14 23:06:00,117.512,117.519,117.505,117.514,272199997.0
2006-11-14 23:07:00,117.493,117.514,117.489,117.512,164000000.0
2006-11-14 23:08:00,117.525,117.532,117.516,117.526,284200000.0
2006-11-14 23:09:00,117.527,117.53,117.517,117.528,255399997.0
2006-11-14 23:10:00,117.532,117.556,117.532,117.556,267700001.0
2006-11-14 23:11:00,117.557,117.56,117.55,117.55,238000001.0
2006-11-14 23:12:00,117.553,117.56,117.543,117.554,299899995.0
2006-11-14 23:13:00,117.547,117.588,117.545,117.588,57200000.0
2006-11-14 23:14:00,117.599,117.603,117.593,117.599,229199999.0
2006-11-14 23:15:00,117.581,117.581,117.562,117.562,58000000.0
2006-11-14 23:16:00,117.55,117.55,117.536,117.543,116800000.0
2006-11-14 23:17:00,117.55,117.55,117.536,117.542,245600003.0
2006-11-14 23:18:00,117.547,117.55,117.531,117.545,293999994.0
2006-11-14 23:19:00,117.552,117.565,117.534,117.537,119000000.0
2006-11-14 23:20:00,117.564,117.58,117.564,117.574,112500000.0
2006-11-14 23:21:00,117.576,117.579,117.544,117.547,198599996.0
2006-11-14 23:22:00,117.546,117.563,117.54,117.552,383900002.0
2006-11-14 23:23:00,117.557,117.557,117.526,117.545,359700000.0
2006-11-14 23:24:00,117.543,117.551,117.529,117.544,262099998.0
2006-11-14 23:25:00,117.546,117.56,117.533,117.56,311800000.0
2006-11-14 23:26:00,117.556,117.575,117.556,117.575,268799994.0
2006-11-14 23:27:00,117.567,117.574,117.559,117.568,353500005.0
2006-11-14 23:28:00,117.57,117.575,117.567,117.57,197199999.0
2006-11-14 23:29:00,117.57,117.577,117.559,117.575,376900001.0
2006-11-14 23:30:00,117.567,117.58,117.567,117.58,159799999.0
2006-11-14 23:31:00,117.578,117.578,117.542,117.561,313400000.0
2006-11-14 23:32:00,117.554,117.571,117.544,117.556,283399995.0
2006-11-14 23:33:00,117.553,117.565,117.549,117.55,236000006.0
2006-11-14 23:34:00,117.547,117.561,117.54,117.561,149999998.0
2006-11-14 23:35:00,117.572,117.583,117.554,117.554,276100001.0
2006-11-14 23:36:00,117.558,117.566,117.544,117.566,387800000.0
2006-11-14 23:37:00,117.578,117.578,117.553,117.569,186800001.0
2006-11-14 23:38:00,117.565,117.574,117.558,117.569,275599999.0
2006-11-14 23:39:00,117.565,117.574,117.556,117.574,408100009.0
2006-11-14 23:40:00,117.564,117.564,117.54,117.541,400099996.0
2006-11-14 23:41:00,117.557,117.563,117.55,117.557,198400002.0
2006-11-14 23:42:00,117.547,117.563,117.547,117.55,285000000.0
2006-11-14 23:43:00,117.547,117.561,117.545,117.561,367500005.0
2006-11-14 23:44:00,117.557,117.574,117.554,117.556,201900002.0
2006-11-14 23:45:00,117.558,117.573,117.549,117.56,188300000.0
2006-11-14 23:46:00,117.555,117.572,117.54,117.563,224300003.0
2006-11-14 23:47:00,117.552,117.563,117.55,117.559,200600003.0
2006-11-14 23:48:00,117.557,117.557,117.527,117.551,267200000.0
2006-11-14 23:49:00,117.557,117.565,117.553,117.553,251999996.0
2006-11-14 23:50:00,117.552,117.564,117.522,117.562,259499999.0
2006-11-14 23:51:00,117.553,117.561,117.534,117.556,321499995.0
2006-11-14 23:52:00,117.572,117.593,117.565,117.59,120600001.0
2006-11-14 23:53:00,117.604,117.606,117.592,117.592,190200002.0
2006-11-14 23:54:00,117.595,117.595,117.58,117.58,125800001.0
2006-11-14 23:55:00,117.587,117.587,117.578,117.578,178600002.0
2006-11-14 23:56:00,117.583,117.599,117.583,117.59,286500000.0
2006-11-14 23:57:00,117.588,117.599,117.586,117.598,186200003.0
2006-11-14 23:58:00,117.602,117.602,117.588,117.588,175900001.0
2006-11-14 23:59:00,117.602,117.618,117.6,117.606,288599999.0
2006-11-15 00:00:00,117.613,117.62,117.584,117.584,255800004.0
2006-11-15 00:01:00,117.613,117.619,117.585,117.604,498499992.0
2006-11-15 00:02:00,117.617,117.63,117.595,117.595,183600000.0
2006-11-15 00:03:00,117.612,117.62,117.577,117.596,299499999.0
2006-11-15 00:04:00,117.612,117.613,117.597,117.6,264599998.0
2006-11-15 00:05:00,117.615,117.615,117.599,117.614,196999999.0
2006-11-15 00:06:00,117.593,117.616,117.585,117.6,235199998.0
2006-11-15 00:07:00,117.615,117.624,117.596,117.605,408200002.0
2006-11-15 00:08:00,117.6,117.607,117.588,117.607,75800000.0
2006-11-15 00:09:00,117.595,117.613,117.592,117.613,459800010.0
2006-11-15 00:10:00,117.617,117.617,117.582,117.606,108500002.0
2006-11-15 00:11:00,117.604,117.604,117.576,117.583,356200002.0
2006-11-15 00:12:00,117.58,117.589,117.558,117.574,427299997.0
2006-11-15 00:13:00,117.573,117.597,117.565,117.581,260600000.0
2006-11-15 00:14:00,117.553,117.571,117.548,117.57,271100008.0
2006-11-15 00:15:00,117.58,117.587,117.58,117.587,148199999.0
2006-11-15 00:16:00,117.586,117.59,117.565,117.569,295700004.0
2006-11-15 00:17:00,117.563,117.565,117.555,117.558,283800002.0
2006-11-15 00:18:00,117.57,117.584,117.56,117.567,345400004.0
2006-11-15 00:19:00,117.555,117.557,117.538,117.545,425299998.0
2006-11-15 00:20:00,117.549,117.555,117.533,117.541,180600002.0
2006-11-15 00:21:00,117.545,117.552,117.531,117.536,186800001.0
2006-11-15 00:22:00,117.546,117.55,117.536,117.544,323299996.0
2006-11-15 00:23:00,117.541,117.541,117.522,117.522,439899993.0
2006-11-15 00:24:00,117.517,117.526,117.512,117.52,118800004.0
2006-11-15 00:25:00,117.523,117.531,117.511,117.511,191599998.0
2006-11-15 00:26:00,117.525,117.525,117.52,117.525,183100006.0
2006-11-15 00:27:00,117.518,117.533,117.506,117.528,181200003.0
2006-11-15 00:28:00,117.535,117.539,117.519,117.532,291900007.0
2006-11-15 00:29:00,117.528,117.535,117.512,117.531,238800000.0
2006-11-15 00:30:00,117.54,117.544,117.512,117.537,167000000.0
2006-11-15 00:31:00,117.538,117.538,117.501,117.517,168999998.0
2006-11-15 00:32:00,117.537,117.543,117.535,117.535,228499997.0
2006-11-15 00:33:00,117.533,117.538,117.51,117.538,387000000.0
2006-11-15 00:34:00,117.533,117.54,117.517,117.54,265900006.0
2006-11-15 00:35:00,117.54,117.544,117.507,117.515,203099997.0
2006-11-15 00:36:00,117.548,117.55,117.528,117.534,243899996.0
2006-11-15 00:37:00,117.55,117.551,117.514,117.543,323400000.0
2006-11-15 00:38:00,117.547,117.554,117.535,117.554,262700008.0
2006-11-15 00:39:00,117.556,117.556,117.532,117.553,281399998.0
2006-11-15 00:40:00,117.552,117.563,117.539,117.554,147699999.0
2006-11-15 00:41:00,117.565,117.568,117.563,117.565,226200003.0
2006-11-15 00:42:00,117.553,117.565,117.527,117.565,295200008.0
2006-11-15 00:43:00,117.567,117.575,117.553,117.575,303800001.0
2006-11-15 00:44:00,117.561,117.561,117.546,117.554,133099998.0
2006-11-15 00:45:00,117.572,117.582,117.567,117.567,99099999.0
2006-11-15 00:46:00,117.568,117.572,117.557,117.568,158600003.0
2006-11-15 00:47:00,117.578,117.58,117.557,117.57,310600005.0
2006-11-15 00:48:00,117.572,117.573,117.564,117.567,285799998.0
2006-11-15 00:49:00,117.56,117.598,117.553,117.598,193199998.0
2006-11-15 00:50:00,117.595,117.603,117.587,117.596,218699997.0
2006-11-15 00:51:00,117.598,117.623,117.598,117.613,162600003.0
2006-11-15 00:52:00,117.617,117.627,117.617,117.618,334800001.0
2006-11-15 00:53:00,117.616,117.616,117.598,117.613,188700002.0
2006-11-15 00:54:00,117.601,117.601,117.578,117.578,178599997.0
2006-11-15 00:55:00,117.584,117.595,117.58,117.592,203700000.0
2006-11-15 00:56:00,117.583,117.59,117.579,117.581,194900001.0
2006-11-15 00:57:00,117.585,117.599,117.585,117.597,343499999.0
2006-11-15 00:58:00,117.608,117.608,117.582,117.582,280099998.0
2006-11-15 00:59:00,117.594,117.6,117.593,117.597,198500006.0
2006-11-15 01:00:00,117.588,117.605,117.587,117.595,314500005.0
2006-11-15 01:01:00,117.592,117.592,117.575,117.586,319800000.0
2006-11-15 01:02:00,117.579,117.591,117.567,117.59,290699998.0
2006-11-15 01:03:00,117.593,117.596,117.577,117.585,184900003.0
2006-11-15 01:04:00,117.587,117.587,117.564,117.564,129000003.0
2006-11-15 01:05:00,117.548,117.588,117.548,117.588,158199999.0
2006-11-15 01:06:00,117.588,117.588,117.564,117.581,320700001.0
2006-11-15 01:07:00,117.578,117.592,117.575,117.592,245499996.0
2006-11-15 01:08:00,117.587,117.596,117.577,117.593,360299997.0
2006-11-15 01:09:00,117.588,117.59,117.582,117.582,141300001.0
2006-11-15 01:10:00,117.578,117.59,117.573,117.573,314300002.0
2006-11-15 01:11:00,117.572,117.577,117.563,117.57,231200002.0
2006-11-15 01:12:00,117.572,117.577,117.557,117.565,230499997.0
2006-11-15 01:13:00,117.568,117.568,117.536,117.56,327499996.0
2006-11-15 01:14:00,117.551,117.566,117.542,117.557,267400005.0
2006-11-15 01:15:00,117.569,117.581,117.569,117.57,279199999.0
2006-11-15 01:16:00,117.572,117.573,117.564,117.573,228100000.0
2006-11-15 01:17:00,117.573,117.573,117.555,117.564,204800003.0
2006-11-15 01:18:00,117.552,117.552,117.534,117.538,157399997.0
2006-11-15 01:19:00,117.53,117.546,117.525,117.546,255600001.0
2006-11-15 01:20:00,117.553,117.553,117.536,117.536,298400001.0
2006-11-15 01:21:00,117.547,117.554,117.539,117.539,320000003.0
2006-11-15 01:22:00,117.552,117.558,117.538,117.548,228899999.0
2006-11-15 01:23:00,117.548,117.556,117.532,117.535,376499990.0
2006-11-15 01:24:00,117.547,117.568,117.537,117.568,184599998.0
2006-11-15 01:25:00,117.568,117.574,117.563,117.574,177399998.0
2006-11-15 01:26:00,117.558,117.568,117.538,117.567,153200000.0
2006-11-15 01:27:00,117.568,117.576,117.555,117.576,144599997.0
2006-11-15 01:28:00,117.581,117.601,117.581,117.6,108500004.0
2006-11-15 01:29:00,117.591,117.591,117.576,117.584,174800002.0
2006-11-15 01:30:00,117.59,117.611,117.59,117.611,226999996.0
2006-11-15 01:31:00,117.61,117.61,117.595,117.607,114900002.0
2006-11-15 01:32:00,117.606,117.623,117.606,117.623,222400001.0
2006-11-15 01:33:00,117.613,117.627,117.606,117.626,184100003.0
2006-11-15 01:34:00,117.618,117.621,117.603,117.616,353900001.0
2006-11-15 01:35:00,117.62,117.62,117.599,117.613,208300000.0
2006-11-15 01:36:00,117.603,117.609,117.589,117.609,251700001.0
2006-11-15 01:37:00,117.613,117.615,117.593,117.597,268600002.0
2006-11-15 01:38:00,117.598,117.622,117.594,117.622,95699999.0
2006-11-15 01:39:00,117.607,117.613,117.603,117.613,168599997.0
2006-11-15 01:40:00,117.618,117.618,117.607,117.611,143699997.0
2006-11-15 01:41:00,117.602,117.618,117.599,117.618,142200000.0
2006-11-15 01:42:00,117.62,117.627,117.616,117.623,103299999.0
2006-11-15 01:43:00,117.621,117.631,117.617,117.631,159299996.0
2006-11-15 01:44:00,117.625,117.63,117.607,117.63,253199996.0
2006-11-15 01:45:00,117.639,117.648,117.639,117.645,315099996.0
2006-11-15 01:46:00,117.642,117.642,117.634,117.642,202600001.0
2006-11-15 01:47:00,117.633,117.64,117.619,117.634,333600003.0
2006-11-15 01:48:00,117.631,117.64,117.623,117.639,212299996.0
2006-11-15 01:49:00,117.642,117.646,117.631,117.646,368900003.0
2006-11-15 01:50:00,117.641,117.665,117.641,117.665,212300002.0
2006-11-15 01:51:00,117.677,117.677,117.647,117.649,182600000.0
2006-11-15 01:52:00,117.647,117.65,117.629,117.629,179999995.0
2006-11-15 01:53:00,117.625,117.636,117.609,117.636,261200002.0
2006-11-15 01:54:00,117.623,117.638,117.599,117.638,231700001.0
2006-11-15 01:55:00,117.652,117.652,117.62,117.649,171799996.0
2006-11-15 01:56:00,117.638,117.649,117.622,117.628,461200002.0
2006-11-15 01:57:00,117.617,117.63,117.617,117.629,107199998.0
2006-11-15 01:58:00,117.618,117.631,117.599,117.599,223700005.0
2006-11-15 01:59:00,117.629,117.629,117.601,117.622,278400001.0
2006-11-15 02:00:00,117.633,117.639,117.602,117.619,303899999.0
2006-11-15 02:01:00,117.627,117.627,117.618,117.625,192000002.0
2006-11-15 02:02:00,117.614,117.614,117.586,117.604,223699999.0
2006-11-15 02:03:00,117.598,117.626,117.593,117.62,181899999.0
2006-11-15 02:04:00,117.625,117.63,117.591,117.591,164600000.0
2006-11-15 02:05:00,117.585,117.624,117.585,117.62,257399998.0
2006-11-15 02:06:00,117.623,117.623,117.589,117.589,117000003.0
2006-11-15 02:07:00,117.618,117.628,117.618,117.628,259799992.0
2006-11-15 02:08:00,117.613,117.631,117.592,117.631,183200002.0
2006-11-15 02:09:00,117.659,117.669,117.648,117.669,187900004.0
2006-11-15 02:10:00,117.672,117.677,117.651,117.663,179500000.0
2006-11-15 02:11:00,117.658,117.662,117.656,117.656,327700009.0
2006-11-15 02:12:00,117.659,117.662,117.649,117.662,282099998.0
2006-11-15 02:13:00,117.658,117.658,117.653,117.653,222399999.0
2006-11-15 02:14:00,117.662,117.662,117.632,117.654,242900005.0
2006-11-15 02:15:00,117.667,117.678,117.657,117.671,196300004.0
2006-11-15 02:16:00,117.679,117.689,117.675,117.682,296400004.0
2006-11-15 02:17:00,117.675,117.699,117.671,117.694,281099999.0
2006-11-15 02:18:00,117.688,117.688,117.644,117.677,381199999.0
2006-11-15 02:19:00,117.679,117.693,117.679,117.689,197800001.0
2006-11-15 02:20:00,117.694,117.714,117.694,117.712,318799995.0
2006-11-15 02:21:00,117.702,117.713,117.689,117.7,312000006.0
2006-11-15 02:22:00,117.702,117.702,117.679,117.7,331400006.0
2006-11-15 02:23:00,117.697,117.705,117.687,117.705,383900007.0
2006-11-15 02:24:00,117.708,117.726,117.694,117.726,280199997.0
2006-11-15 02:25:00,117.717,117.722,117.711,117.716,132299995.0
2006-11-15 02:26:00,117.719,117.729,117.713,117.717,226399999.0
2006-11-15 02:27:00,117.717,117.723,117.715,117.723,192200004.0
2006-11-15 02:28:00,117.712,117.721,117.7,117.7,166199996.0
2006-11-15 02:29:00,117.703,117.703,117.692,117.692,278199997.0
2006-11-15 02:30:00,117.689,117.689,117.652,117.66,145400004.0
2006-11-15 02:31:00,117.708,117.71,117.682,117.702,170399998.0
2006-11-15 02:32:00,117.713,117.713,117.701,117.713,212399997.0
2006-11-15 02:33:00,117.703,117.703,117.668,117.693,310799996.0
2006-11-15 02:34:00,117.701,117.701,117.668,117.668,122799999.0
2006-11-15 02:35:00,117.673,117.698,117.664,117.695,210299999.0
2006-11-15 02:36:00,117.708,117.709,117.677,117.689,211399996.0
2006-11-15 02:37:00,117.7,117.709,117.69,117.709,140700003.0
2006-11-15 02:38:00,117.705,117.706,117.677,117.699,336000004.0
2006-11-15 02:39:00,117.708,117.708,117.682,117.701,234799999.0
2006-11-15 02:40:00,117.694,117.711,117.69,117.711,308900003.0
2006-11-15 02:41:00,117.709,117.71,117.692,117.692,251000000.0
2006-11-15 02:42:00,117.706,117.721,117.706,117.713,229699999.0
2006-11-15 02:43:00,117.718,117.718,117.686,117.694,196899997.0
2006-11-15 02:44:00,117.696,117.696,117.669,117.68,194799998.0
2006-11-15 02:45:00,117.673,117.699,117.668,117.688,197300001.0
2006-11-15 02:46:00,117.683,117.683,117.663,117.669,195199998.0
2006-11-15 02:47:00,117.689,117.689,117.675,117.678,513500008.0
2006-11-15 02:48:00,117.671,117.671,117.646,117.649,284200003.0
2006-11-15 02:49:00,117.643,117.643,117.607,117.614,117100000.0
2006-11-15 02:50:00,117.607,117.622,117.603,117.622,221900000.0
2006-11-15 02:51:00,117.623,117.623,117.611,117.611,152299997.0
2006-11-15 02:52:00,117.612,117.617,117.6,117.608,213700005.0
2006-11-15 02:53:00,117.613,117.621,117.611,117.618,283500000.0
2006-11-15 02:54:00,117.621,117.664,117.621,117.658,204999998.0
2006-11-15 02:55:00,117.654,117.654,117.639,117.651,129200000.0
2006-11-15 02:56:00,117.646,117.646,117.629,117.641,219600000.0
2006-11-15 02:57:00,117.643,117.643,117.63,117.63,132500000.0
2006-11-15 02:58:00,117.646,117.654,117.637,117.647,260899997.0
2006-11-15 02:59:00,117.647,117.648,117.633,117.633,221400001.0
2006-11-15 03:00:00,117.62,117.62,117.601,117.601,186600000.0
2006-11-15 03:01:00,117.606,117.61,117.596,117.608,336699998.0
2006-11-15 03:02:00,117.6,117.6,117.587,117.587,329900004.0
2006-11-15 03:03:00,117.588,117.589,117.533,117.539,269799996.0
2006-11-15 03:04:00,117.544,117.549,117.539,117.547,294100001.0
2006-11-15 03:05:00,117.552,117.552,117.543,117.543,95800002.0
2006-11-15 03:06:00,117.558,117.573,117.558,117.573,229600001.0
2006-11-15 03:07:00,117.575,117.593,117.575,117.592,331700008.0
2006-11-15 03:08:00,117.587,117.587,117.564,117.583,334000000.0
2006-11-15 03:09:00,117.584,117.587,117.581,117.587,165200005.0
2006-11-15 03:10:00,117.586,117.586,117.553,117.58,306399997.0
2006-11-15 03:11:00,117.583,117.585,117.577,117.577,234700000.0
2006-11-15 03:12:00,117.588,117.6,117.587,117.595,129100000.0
2006-11-15 03:13:00,117.585,117.59,117.574,117.577,286600001.0
2006-11-15 03:14:00,117.61,117.616,117.598,117.603,341699998.0
2006-11-15 03:15:00,117.617,117.621,117.615,117.616,213900003.0
2006-11-15 03:16:00,117.61,117.621,117.61,117.616,128500003.0
2006-11-15 03:17:00,117.611,117.633,117.611,117.625,321100004.0
2006-11-15 03:18:00,117.605,117.623,117.596,117.623,186900003.0
2006-11-15 03:19:00,117.61,117.64,117.602,117.64,229899994.0
2006-11-15 03:20:00,117.657,117.658,117.645,117.652,397800005.0
2006-11-15 03:21:00,117.647,117.647,117.62,117.637,240700005.0
2006-11-15 03:22:00,117.648,117.649,117.62,117.625,317099998.0
2006-11-15 03:23:00,117.618,117.644,117.615,117.641,116400001.0
2006-11-15 03:24:00,117.632,117.642,117.617,117.639,162700000.0
2006-11-15 03:25:00,117.641,117.641,117.63,117.63,177900001.0
2006-11-15 03:26:00,117.647,117.648,117.629,117.637,368100001.0
2006-11-15 03:27:00,117.65,117.654,117.606,117.612,252000000.0
2006-11-15 03:28:00,117.642,117.642,117.625,117.642,296200005.0
2006-11-15 03:29:00,117.625,117.625,117.609,117.61,162800001.0
2006-11-15 03:30:00,117.605,117.639,117.605,117.639,264900000.0
2006-11-15 03:31:00,117.65,117.65,117.612,117.616,255200000.0
2006-11-15 03:32:00,117.635,117.64,117.621,117.637,343699995.0
2006-11-15 03:33:00,117.641,117.641,117.605,117.61,332100002.0
2006-11-15 03:34:00,117.642,117.642,117.596,117.624,299399999.0
2006-11-15 03:35:00,117.621,117.641,117.617,117.641,337800001.0
2006-11-15 03:36:00,117.628,117.644,117.604,117.644,195300001.0
2006-11-15 03:37:00,117.643,117.643,117.63,117.637,75099998.0
2006-11-15 03:38:00,117.646,117.656,117.644,117.65,230799996.0
2006-11-15 03:39:00,117.647,117.652,117.637,117.649,221900006.0
2006-11-15 03:40:00,117.652,117.658,117.628,117.65,240799999.0
2006-11-15 03:41:00,117.648,117.655,117.642,117.645,215699996.0
2006-11-15 03:42:00,117.648,117.651,117.637,117.642,193800002.0
2006-11-15 03:43:00,117.639,117.64,117.631,117.635,145699997.0
2006-11-15 03:44:00,117.638,117.652,117.634,117.648,283000005.0
2006-11-15 03:45:00,117.65,117.65,117.624,117.647,251899999.0
2006-11-15 03:46:00,117.645,117.648,117.642,117.648,375699992.0
2006-11-15 03:47:00,117.659,117.666,117.655,117.655,129699999.0
2006-11-15 03:48:00,117.65,117.66,117.641,117.656,326599999.0
2006-11-15 03:49:00,117.658,117.674,117.658,117.674,244599999.0
2006-11-15 03:50:00,117.69,117.699,117.69,117.694,188499998.0
2006-11-15 03:51:00,117.673,117.697,117.648,117.695,252800006.0
2006-11-15 03:52:00,117.693,117.693,117.684,117.687,220600001.0
2006-11-15 03:53:00,117.675,117.676,117.667,117.667,140300003.0
2006-11-15 03:54:00,117.668,117.686,117.668,117.686,173899999.0
2006-11-15 03:55:00,117.653,117.682,117.646,117.682,351100004.0
2006-11-15 03:56:00,117.693,117.693,117.683,117.688,289400007.0
2006-11-15 03:57:00,117.68,117.68,117.666,117.669,185199997.0
2006-11-15 03:58:00,117.663,117.676,117.663,117.668,146199997.0
2006-11-15 03:59:00,117.665,117.669,117.647,117.647,290200006.0
2006-11-15 04:00:00,117.655,117.667,117.655,117.659,71599999.0
2006-11-15 04:01:00,117.645,117.657,117.64,117.654,306799998.0
2006-11-15 04:02:00,117.634,117.653,117.628,117.653,413499998.0
2006-11-15 04:03:00,117.645,117.645,117.62,117.638,182300002.0
2006-11-15 04:04:00,117.653,117.66,117.635,117.66,287400007.0
2006-11-15 04:05:00,117.658,117.658,117.625,117.652,192199998.0
2006-11-15 04:06:00,117.658,117.66,117.624,117.66,372100000.0
2006-11-15 04:07:00,117.666,117.666,117.625,117.638,325799999.0
2006-11-15 04:08:00,117.635,117.655,117.625,117.655,116700000.0
2006-11-15 04:09:00,117.663,117.663,117.641,117.662,356299994.0
2006-11-15 04:10:00,117.649,117.654,117.625,117.654,218799996.0
2006-11-15 04:11:00,117.656,117.659,117.652,117.652,115100002.0
2006-11-15 04:12:00,117.66,117.664,117.629,117.642,218899998.0
2006-11-15 04:13:00,117.66,117.66,117.643,117.655,242799997.0
2006-11-15 04:14:00,117.658,117.658,117.625,117.653,295799997.0
2006-11-15 04:15:00,117.657,117.663,117.629,117.663,184999999.0
2006-11-15 04:16:00,117.666,117.669,117.648,117.659,336699997.0
2006-11-15 04:17:00,117.648,117.665,117.647,117.663,181800002.0
2006-11-15 04:18:00,117.636,117.664,117.636,117.659,122600002.0
2006-11-15 04:19:00,117.662,117.671,117.651,117.657,129400000.0
2006-11-15 04:20:00,117.647,117.656,117.64,117.656,382100003.0
2006-11-15 04:21:00,117.658,117.658,117.622,117.624,211100001.0
2006-11-15 04:22:00,117.65,117.655,117.63,117.655,177099997.0
2006-11-15 04:23:00,117.661,117.673,117.661,117.673,150900001.0
2006-11-15 04:24:00,117.661,117.669,117.641,117.656,220099997.0
2006-11-15 04:25:00,117.655,117.655,117.64,117.64,280399999.0
2006-11-15 04:26:00,117.648,117.648,117.627,117.636,405500004.0
2006-11-15 04:27:00,117.626,117.65,117.615,117.65,267000003.0
2006-11-15 04:28:00,117.644,117.644,117.621,117.642,203199995.0
2006-11-15 04:29:00,117.607,117.643,117.607,117.643,150700000.0
2006-11-15 04:30:00,117.63,117.637,117.617,117.617,142800002.0
2006-11-15 04:31:00,117.645,117.651,117.64,117.651,219800005.0
2006-11-15 04:32:00,117.65,117.655,117.648,117.65,213700003.0
2006-11-15 04:33:00,117.645,117.65,117.627,117.65,296000005.0
2006-11-15 04:34:00,117.645,117.662,117.642,117.662,192200003.0
2006-11-15 04:35:00,117.648,117.662,117.634,117.655,311400001.0
2006-11-15 04:36:00,117.634,117.644,117.634,117.634,168800001.0
2006-11-15 04:37:00,117.658,117.661,117.65,117.65,217200000.0
2006-11-15 04:38:00,117.658,117.658,117.627,117.64,251200003.0
2006-11-15 04:39:00,117.641,117.642,117.619,117.642,327799996.0
2006-11-15 04:40:00,117.657,117.657,117.628,117.638,266600004.0
2006-11-15 04:41:00,117.629,117.651,117.623,117.628,288200001.0
2006-11-15 04:42:00,117.642,117.648,117.634,117.644,197199998.0
2006-11-15 04:43:00,117.657,117.657,117.635,117.656,306000000.0
2006-11-15 04:44:00,117.655,117.655,117.64,117.649,122899998.0
2006-11-15 04:45:00,117.66,117.661,117.632,117.661,241599997.0
2006-11-15 04:46:00,117.67,117.67,117.64,117.647,179999999.0
2006-11-15 04:47:00,117.658,117.669,117.641,117.669,229499999.0
2006-11-15 04:48:00,117.668,117.681,117.668,117.677,251799999.0
2006-11-15 04:49:00,117.678,117.693,117.677,117.69,292200001.0
2006-11-15 04:50:00,117.684,117.684,117.677,117.677,173900001.0
2006-11-15 04:51:00,117.679,117.679,117.663,117.673,290900002.0
2006-11-15 04:52:00,117.67,117.67,117.651,117.661,287099998.0
2006-11-15 04:53:00,117.669,117.669,117.657,117.665,145999997.0
2006-11-15 04:54:00,117.684,117.684,117.676,117.684,269800001.0
2006-11-15 04:55:00,117.675,117.688,117.662,117.677,248300003.0
2006-11-15 04:56:00,117.677,117.69,117.677,117.688,147700001.0
2006-11-15 04:57:00,117.681,117.69,117.681,117.688,225600002.0
2006-11-15 04:58:00,117.681,117.685,117.681,117.685,12800000.0
2006-11-15 04:59:00,117.681,117.684,117.678,117.683,146600004.0
2006-11-15 05:00:00,117.69,117.691,117.654,117.674,351899997.0
2006-11-15 05:01:00,117.657,117.673,117.645,117.673,315900002.0
2006-11-15 05:02:00,117.67,117.683,117.67,117.683,147700002.0
2006-11-15 05:03:00,117.68,117.68,117.663,117.671,261900005.0
2006-11-15 05:04:00,117.67,117.67,117.649,117.656,167099997.0
2006-11-15 05:05:00,117.683,117.685,117.678,117.683,292199997.0
2006-11-15 05:06:00,117.678,117.678,117.646,117.675,188399998.0
2006-11-15 05:07:00,117.68,117.689,117.678,117.679,162099998.0
2006-11-15 05:08:00,117.68,117.681,117.669,117.677,109599999.0
2006-11-15 05:09:00,117.673,117.68,117.652,117.68,263199997.0
2006-11-15 05:10:00,117.68,117.68,117.659,117.675,223700000.0
2006-11-15 05:11:00,117.667,117.667,117.642,117.653,74800001.0
2006-11-15 05:12:00,117.66,117.684,117.65,117.684,381400000.0
2006-11-15 05:13:00,117.673,117.68,117.655,117.68,221799999.0
2006-11-15 05:14:00,117.677,117.68,117.661,117.672,281600002.0
2006-11-15 05:15:00,117.664,117.678,117.66,117.678,171700004.0
2006-11-15 05:16:00,117.683,117.69,117.675,117.685,380500001.0
2006-11-15 05:17:00,117.683,117.691,117.671,117.691,260700006.0
2006-11-15 05:18:00,117.683,117.683,117.666,117.673,197500000.0
2006-11-15 05:19:00,117.664,117.681,117.649,117.678,275900004.0
2006-11-15 05:20:00,117.67,117.686,117.655,117.664,211400003.0
2006-11-15 05:21:00,117.691,117.693,117.681,117.693,356100001.0
2006-11-15 05:22:00,117.689,117.69,117.682,117.687,237300000.0
2006-11-15 05:23:00,117.658,117.685,117.656,117.685,240899998.0
2006-11-15 05:24:00,117.678,117.683,117.66,117.668,283100002.0
2006-11-15 05:25:00,117.688,117.694,117.681,117.681,289200000.0
2006-11-15 05:26:00,117.675,117.698,117.675,117.698,249600000.0
2006-11-15 05:27:00,117.69,117.711,117.69,117.711,54100001.0
2006-11-15 05:28:00,117.717,117.74,117.717,117.736,192300002.0
2006-11-15 05:29:00,117.733,117.741,117.726,117.735,482699996.0
2006-11-15 05:30:00,117.731,117.759,117.731,117.756,118400001.0
2006-11-15 05:31:00,117.75,117.757,117.743,117.757,274999998.0
2006-11-15 05:32:00,117.756,117.762,117.736,117.74,280699989.0
2006-11-15 05:33:00,117.727,117.728,117.688,117.696,332200002.0
2006-11-15 05:34:00,117.685,117.715,117.685,117.701,229400003.0
2006-11-15 05:35:00,117.71,117.715,117.702,117.702,268800002.0
2006-11-15 05:36:00,117.718,117.72,117.7,117.711,200399998.0
2006-11-15 05:37:00,117.701,117.701,117.67,117.675,285499999.0
2006-11-15 05:38:00,117.685,117.697,117.675,117.689,239299998.0
2006-11-15 05:39:00,117.695,117.707,117.678,117.706,153500000.0
2006-11-15 05:40:00,117.708,117.72,117.708,117.716,241300001.0
2006-11-15 05:41:00,117.708,117.715,117.694,117.702,436500002.0
2006-11-15 05:42:00,117.708,117.708,117.7,117.707,227900001.0
2006-11-15 05:43:00,117.71,117.71,117.691,117.703,120099998.0
2006-11-15 05:44:00,117.683,117.707,117.675,117.701,292999999.0
2006-11-15 05:45:00,117.696,117.696,117.666,117.676,250699996.0
2006-11-15 05:46:00,117.677,117.686,117.663,117.667,218200001.0
2006-11-15 05:47:00,117.691,117.698,117.675,117.698,235800005.0
2006-11-15 05:48:00,117.698,117.698,117.679,117.692,145100003.0
2006-11-15 05:49:00,117.704,117.713,117.698,117.699,184899995.0
2006-11-15 05:50:00,117.7,117.701,117.67,117.696,305800001.0
2006-11-15 05:51:00,117.704,117.704,117.701,117.704,98000000.0
2006-11-15 05:52:00,117.706,117.709,117.701,117.701,169599995.0
2006-11-15 05:53:00,117.695,117.716,117.695,117.716,199299999.0
2006-11-15 05:54:00,117.722,117.729,117.715,117.725,313600006.0
2006-11-15 05:55:00,117.72,117.72,117.688,117.712,165700003.0
2006-11-15 05:56:00,117.711,117.715,117.698,117.715,128700000.0
2006-11-15 05:57:00,117.721,117.724,117.713,117.721,215199998.0
2006-11-15 05:58:00,117.713,117.724,117.705,117.708,221799998.0
2006-11-15 05:59:00,117.723,117.724,117.718,117.718,221399996.0
2006-11-15 06:00:00,117.7,117.717,117.686,117.716,335200002.0
2006-11-15 06:01:00,117.7,117.706,117.7,117.706,5600000.0
2006-11-15 06:02:00,117.717,117.723,117.715,117.723,196400002.0
2006-11-15 06:03:00,117.718,117.732,117.716,117.732,249799995.0
2006-11-15 06:04:00,117.706,117.723,117.692,117.721,266500008.0
2006-11-15 06:05:00,117.72,117.72,117.706,117.719,200400004.0
2006-11-15 06:06:00,117.72,117.72,117.682,117.718,333499995.0
2006-11-15 06:07:00,117.72,117.726,117.71,117.71,345399996.0
2006-11-15 06:08:00,117.722,117.732,117.709,117.732,226400005.0
2006-11-15 06:09:00,117.73,117.731,117.724,117.731,159099997.0
2006-11-15 06:10:00,117.71,117.726,117.696,117.722,352100000.0
2006-11-15 06:11:00,117.727,117.739,117.718,117.732,339700001.0
2006-11-15 06:12:00,117.718,117.737,117.71,117.735,188200002.0
2006-11-15 06:13:00,117.726,117.737,117.726,117.732,326499997.0
2006-11-15 06:14:00,117.729,117.735,117.691,117.691,230999999.0
2006-11-15 06:15:00,117.737,117.737,117.727,117.728,233600005.0
2006-11-15 06:16:00,117.726,117.728,117.705,117.726,148499999.0
2006-11-15 06:17:00,117.74,117.75,117.74,117.75,55999998.0
2006-11-15 06:18:00,117.735,117.742,117.713,117.742,118999998.0
2006-11-15 06:19:00,117.767,117.77,117.758,117.758,256900002.0
2006-11-15 06:20:00,117.746,117.758,117.746,117.755,332200003.0
2006-11-15 06:21:00,117.743,117.743,117.719,117.741,126800001.0
2006-11-15 06:22:00,117.735,117.751,117.734,117.751,261000004.0
2006-11-15 06:23:00,117.74,117.756,117.719,117.756,232700002.0
2006-11-15 06:24:00,117.743,117.748,117.713,117.748,205700000.0
2006-11-15 06:25:00,117.753,117.753,117.741,117.741,321099996.0
2006-11-15 06:26:00,117.755,117.764,117.739,117.763,318499997.0
2006-11-15 06:27:00,117.777,117.781,117.76,117.767,156999999.0
2006-11-15 06:28:00,117.755,117.77,117.74,117.77,249799995.0
2006-11-15 06:29:00,117.753,117.775,117.743,117.763,191100001.0
2006-11-15 06:30:00,117.743,117.762,117.734,117.762,244499996.0
2006-11-15 06:31:00,117.752,117.761,117.752,117.758,129300003.0
2006-11-15 06:32:00,117.76,117.765,117.734,117.759,275699996.0
2006-11-15 06:33:00,117.769,117.78,117.769,117.771,174300000.0
2006-11-15 06:34:00,117.778,117.781,117.769,117.77,401400003.0
2006-11-15 06:35:00,117.775,117.778,117.767,117.77,309299999.0
2006-11-15 06:36:00,117.757,117.766,117.757,117.76,449400000.0
2006-11-15 06:37:00,117.75,117.769,117.739,117.769,108300001.0
2006-11-15 06:38:00,117.762,117.776,117.76,117.763,280400004.0
2006-11-15 06:39:00,117.768,117.77,117.753,117.759,321600002.0
2006-11-15 06:40:00,117.752,117.766,117.745,117.765,205400002.0
2006-11-15 06:41:00,117.742,117.758,117.74,117.751,178800000.0
2006-11-15 06:42:00,117.747,117.747,117.735,117.738,194899998.0
2006-11-15 06:43:00,117.733,117.74,117.726,117.733,311300005.0
2006-11-15 06:44:00,117.733,117.74,117.722,117.734,286500004.0
2006-11-15 06:45:00,117.72,117.735,117.715,117.723,222599995.0
2006-11-15 06:46:00,117.725,117.725,117.701,117.724,151000002.0
2006-11-15 06:47:00,117.715,117.734,117.715,117.734,124299996.0
2006-11-15 06:48:00,117.748,117.752,117.747,117.748,164399996.0
2006-11-15 06:49:00,117.748,117.749,117.709,117.719,119200001.0
2006-11-15 06:50:00,117.723,117.746,117.703,117.746,283899998.0
2006-11-15 06:51:00,117.742,117.742,117.727,117.727,253699999.0
2006-11-15 06:52:00,117.72,117.734,117.705,117.725,310699998.0
2006-11-15 06:53:00,117.726,117.726,117.692,117.702,176000002.0
2006-11-15 06:54:00,117.728,117.73,117.717,117.725,183999998.0
2006-11-15 06:55:00,117.717,117.73,117.709,117.73,141699997.0
2006-11-15 06:56:00,117.734,117.734,117.72,117.72,184400003.0
2006-11-15 06:57:00,117.713,117.715,117.686,117.715,371600005.0
2006-11-15 06:58:00,117.708,117.721,117.692,117.721,305799994.0
2006-11-15 06:59:00,117.727,117.727,117.702,117.717,253400003.0
2006-11-15 07:00:00,117.706,117.73,117.703,117.73,73200001.0
2006-11-15 07:01:00,117.713,117.723,117.702,117.71,261199994.0
2006-11-15 07:02:00,117.717,117.735,117.704,117.731,247100000.0
2006-11-15 07:03:00,117.73,117.737,117.72,117.725,200800000.0
2006-11-15 07:04:00,117.726,117.726,117.705,117.717,346400003.0
2006-11-15 07:05:00,117.72,117.733,117.72,117.733,310200000.0
2006-11-15 07:06:00,117.723,117.723,117.708,117.716,70300000.0
2006-11-15 07:07:00,117.728,117.741,117.717,117.741,194300001.0
2006-11-15 07:08:00,117.735,117.751,117.735,117.751,318500005.0
2006-11-15 07:09:00,117.753,117.753,117.741,117.741,316200003.0
2006-11-15 07:10:00,117.743,117.744,117.736,117.736,128500004.0
2006-11-15 07:11:00,117.743,117.743,117.727,117.731,363700004.0
2006-11-15 07:12:00,117.733,117.738,117.726,117.732,303999993.0
2006-11-15 07:13:00,117.725,117.735,117.712,117.735,274499999.0
2006-11-15 07:14:00,117.741,117.741,117.707,117.707,185499998.0
2006-11-15 07:15:00,117.727,117.729,117.723,117.727,73299999.0
2006-11-15 07:16:00,117.723,117.723,117.709,117.715,146199998.0
2006-11-15 07:17:00,117.728,117.728,117.685,117.709,162899997.0
2006-11-15 07:18:00,117.72,117.721,117.698,117.7,355199993.0
2006-11-15 07:19:00,117.718,117.72,117.697,117.72,255800000.0
2006-11-15 07:20:00,117.726,117.731,117.725,117.727,269299995.0
2006-11-15 07:21:00,117.718,117.728,117.707,117.728,161899994.0
2006-11-15 07:22:00,117.733,117.739,117.702,117.704,277599996.0
2006-11-15 07:23:00,117.726,117.729,117.705,117.729,221399996.0
2006-11-15 07:24:00,117.72,117.726,117.706,117.722,375500003.0
2006-11-15 07:25:00,117.723,117.732,117.708,117.73,278200006.0
2006-11-15 07:26:00,117.727,117.727,117.72,117.721,248899998.0
2006-11-15 07:27:00,117.712,117.725,117.704,117.709,505700005.0
2006-11-15 07:28:00,117.723,117.725,117.717,117.725,318999995.0
2006-11-15 07:29:00,117.718,117.726,117.692,117.721,226399994.0
2006-11-15 07:30:00,117.733,117.74,117.723,117.725,183400000.0
2006-11-15 07:31:00,117.734,117.738,117.713,117.73,359599999.0
2006-11-15 07:32:00,117.732,117.732,117.706,117.73,270699998.0
2006-11-15 07:33:00,117.737,117.739,117.723,117.723,220900004.0
2006-11-15 07:34:00,117.725,117.729,117.715,117.719,319399999.0
2006-11-15 07:35:00,117.705,117.72,117.705,117.711,211699998.0
2006-11-15 07:36:00,117.717,117.717,117.701,117.711,183600002.0
2006-11-15 07:37:00,117.716,117.716,117.692,117.712,253499998.0
2006-11-15 07:38:00,117.715,117.725,117.686,117.705,417799999.0
2006-11-15 07:39:00,117.711,117.729,117.711,117.725,179399998.0
2006-11-15 07:40:00,117.717,117.717,117.698,117.713,138899999.0
2006-11-15 07:41:00,117.721,117.73,117.7,117.73,195900003.0
2006-11-15 07:42:00,117.738,117.738,117.687,117.687,231899995.0
2006-11-15 07:43:00,117.735,117.737,117.73,117.737,81899998.0
2006-11-15 07:44:00,117.727,117.727,117.703,117.714,297399993.0
2006-11-15 07:45:00,117.732,117.736,117.722,117.722,164899998.0
2006-11-15 07:46:00,117.733,117.739,117.698,117.702,232700000.0
2006-11-15 07:47:00,117.703,117.723,117.695,117.712,314400000.0
2006-11-15 07:48:00,117.724,117.726,117.704,117.704,217699995.0
2006-11-15 07:49:00,117.727,117.733,117.724,117.733,194700004.0
2006-11-15 07:50:00,117.73,117.732,117.721,117.721,188000003.0
2006-11-15 07:51:00,117.723,117.723,117.709,117.72,111399999.0
2006-11-15 07:52:00,117.717,117.72,117.699,117.72,215699995.0
2006-11-15 07:53:00,117.719,117.722,117.714,117.716,126900001.0
2006-11-15 07:54:00,117.722,117.726,117.694,117.698,341199997.0
2006-11-15 07:55:00,117.723,117.725,117.702,117.725,201500004.0
2006-11-15 07:56:00,117.734,117.734,117.728,117.728,252300003.0
2006-11-15 07:57:00,117.735,117.741,117.712,117.713,249199998.0
2006-11-15 07:58:00,117.73,117.74,117.72,117.74,286599994.0
2006-11-15 07:59:00,117.722,117.736,117.715,117.736,124100002.0
2006-11-15 08:00:00,117.736,117.736,117.734,117.734,35900000.0
2006-11-15 08:01:00,117.733,117.747,117.725,117.729,387700003.0
2006-11-15 08:02:00,117.718,117.728,117.702,117.728,187199994.0
2006-11-15 08:03:00,117.728,117.728,117.702,117.706,131299998.0
2006-11-15 08:04:00,117.7,117.727,117.691,117.721,212200003.0
2006-11-15 08:05:00,117.733,117.733,117.714,117.714,328600008.0
2006-11-15 08:06:00,117.728,117.738,117.727,117.727,421600007.0
2006-11-15 08:07:00,117.731,117.737,117.73,117.737,130199997.0
2006-11-15 08:08:00,117.723,117.743,117.718,117.721,339300001.0
2006-11-15 08:09:00,117.758,117.759,117.734,117.744,234800005.0
2006-11-15 08:10:00,117.748,117.748,117.741,117.742,221399999.0
2006-11-15 08:11:00,117.723,117.745,117.719,117.745,152800000.0
2006-11-15 08:12:00,117.734,117.76,117.734,117.76,244400003.0
2006-11-15 08:13:00,117.759,117.77,117.759,117.767,154800002.0
2006-11-15 08:14:00,117.758,117.77,117.756,117.76,239299996.0
2006-11-15 08:15:00,117.763,117.77,117.752,117.759,361199999.0
2006-11-15 08:16:00,117.765,117.77,117.765,117.769,249500007.0
2006-11-15 08:17:00,117.773,117.806,117.773,117.803,208900000.0
2006-11-15 08:18:00,117.813,117.827,117.806,117.825,168600000.0
2006-11-15 08:19:00,117.824,117.86,117.824,117.86,221200005.0
2006-11-15 08:20:00,117.855,117.855,117.843,117.85,202299998.0
2006-11-15 08:21:00,117.848,117.87,117.842,117.87,307800007.0
2006-11-15 08:22:00,117.872,117.872,117.853,117.854,224400002.0
2006-11-15 08:23:00,117.85,117.855,117.85,117.855,83500000.0
2006-11-15 08:24:00,117.84,117.855,117.831,117.849,259600006.0
2006-11-15 08:25:00,117.853,117.853,117.842,117.848,216100002.0
2006-11-15 08:26:00,117.854,117.868,117.854,117.86,215599999.0
2006-11-15 08:27:00,117.87,117.87,117.849,117.87,271000000.0
2006-11-15 08:28:00,117.865,117.876,117.86,117.876,72400000.0
2006-11-15 08:29:00,117.877,117.909,117.875,117.909,188399996.0
2006-11-15 08:30:00,117.905,117.917,117.905,117.913,215899996.0
2006-11-15 08:31:00,117.913,117.913,117.9,117.9,414000006.0
2006-11-15 08:32:00,117.903,117.909,117.893,117.897,399400002.0
2006-11-15 08:33:00,117.912,117.912,117.894,117.894,156299998.0
2006-11-15 08:34:00,117.908,117.908,117.874,117.874,349499995.0
2006-11-15 08:35:00,117.875,117.877,117.874,117.875,157699998.0
2006-11-15 08:36:00,117.862,117.862,117.84,117.84,239999997.0
2006-11-15 08:37:00,117.839,117.839,117.814,117.814,131100000.0
2006-11-15 08:38:00,117.809,117.826,117.807,117.826,139299995.0
2006-11-15 08:39:00,117.835,117.859,117.835,117.856,109500002.0
2006-11-15 08:40:00,117.869,117.899,117.868,117.888,231100004.0
2006-11-15 08:41:00,117.885,117.885,117.855,117.86,206299999.0
2006-11-15 08:42:00,117.878,117.885,117.862,117.862,190700002.0
2006-11-15 08:43:00,117.862,117.862,117.852,117.856,228200001.0
2006-11-15 08:44:00,117.856,117.858,117.844,117.856,200199995.0
2006-11-15 08:45:00,117.858,117.863,117.854,117.863,234500000.0
2006-11-15 08:46:00,117.863,117.865,117.85,117.86,170499998.0
2006-11-15 08:47:00,117.848,117.87,117.847,117.861,263600004.0
2006-11-15 08:48:00,117.857,117.872,117.856,117.859,250600004.0
2006-11-15 08:49:00,117.85,117.85,117.797,117.838,300800002.0
2006-11-15 08:50:00,117.847,117.861,117.846,117.857,251199997.0
2006-11-15 08:51:00,117.857,117.878,117.857,117.871,218000000.0
2006-11-15 08:52:00,117.872,117.872,117.846,117.858,206800004.0
2006-11-15 08:53:00,117.848,117.866,117.848,117.857,310999999.0
2006-11-15 08:54:00,117.87,117.87,117.843,117.862,275099999.0
2006-11-15 08:55:00,117.846,117.846,117.832,117.841,155100000.0
2006-11-15 08:56:00,117.867,117.873,117.858,117.858,220900007.0
2006-11-15 08:57:00,117.856,117.856,117.846,117.846,191799999.0
2006-11-15 08:58:00,117.848,117.856,117.832,117.845,154400001.0
2006-11-15 08:59:00,117.865,117.865,117.849,117.849,262399998.0
2006-11-15 09:00:00,117.868,117.893,117.868,117.882,437299995.0
2006-11-15 09:01:00,117.897,117.902,117.897,117.897,222700001.0
2006-11-15 09:02:00,117.891,117.891,117.881,117.881,255900003.0
2006-11-15 09:03:00,117.868,117.877,117.854,117.869,290799991.0
2006-11-15 09:04:00,117.871,117.871,117.857,117.86,257100001.0
2006-11-15 09:05:00,117.855,117.855,117.838,117.852,147000001.0
2006-11-15 09:06:00,117.859,117.869,117.859,117.86,244299999.0
2006-11-15 09:07:00,117.848,117.848,117.821,117.821,226999996.0
2006-11-15 09:08:00,117.823,117.831,117.818,117.818,172800005.0
2006-11-15 09:09:00,117.81,117.81,117.768,117.77,252400001.0
2006-11-15 09:10:00,117.769,117.776,117.759,117.773,445400002.0
2006-11-15 09:11:00,117.778,117.788,117.778,117.788,323899999.0
2006-11-15 09:12:00,117.787,117.8,117.787,117.788,188800001.0
2006-11-15 09:13:00,117.783,117.783,117.771,117.778,262699995.0
2006-11-15 09:14:00,117.787,117.787,117.764,117.77,191299997.0
2006-11-15 09:15:00,117.786,117.792,117.766,117.77,314399999.0
2006-11-15 09:16:00,117.75,117.759,117.747,117.747,127500000.0
2006-11-15 09:17:00,117.736,117.75,117.734,117.75,135699999.0
2006-11-15 09:18:00,117.75,117.75,117.713,117.713,196500002.0
2006-11-15 09:19:00,117.715,117.73,117.715,117.727,152300002.0
2006-11-15 09:20:00,117.715,117.74,117.698,117.733,167800004.0
2006-11-15 09:21:00,117.736,117.748,117.728,117.739,376199996.0
2006-11-15 09:22:00,117.709,117.744,117.709,117.744,206399999.0
2006-11-15 09:23:00,117.73,117.742,117.726,117.733,279900000.0
2006-11-15 09:24:00,117.733,117.753,117.729,117.753,251099998.0
2006-11-15 09:25:00,117.746,117.754,117.739,117.739,230899997.0
2006-11-15 09:26:00,117.725,117.725,117.696,117.696,83999998.0
2006-11-15 09:27:00,117.697,117.707,117.693,117.695,249600003.0
2006-11-15 09:28:00,117.708,117.71,117.684,117.684,115200002.0
2006-11-15 09:29:00,117.68,117.695,117.68,117.695,154100005.0
2006-11-15 09:30:00,117.692,117.699,117.676,117.678,294300006.0
2006-11-15 09:31:00,117.702,117.702,117.679,117.679,261899996.0
2006-11-15 09:32:00,117.676,117.676,117.659,117.665,99400002.0
2006-11-15 09:33:00,117.667,117.68,117.663,117.68,152599999.0
2006-11-15 09:34:00,117.685,117.716,117.685,117.716,290800000.0
2006-11-15 09:35:00,117.721,117.722,117.714,117.717,211800004.0
2006-11-15 09:36:00,117.711,117.711,117.689,117.69,172300001.0
2006-11-15 09:37:00,117.699,117.722,117.697,117.722,143399997.0
2006-11-15 09:38:00,117.719,117.72,117.687,117.72,494900002.0
2006-11-15 09:39:00,117.716,117.718,117.709,117.709,121299999.0
2006-11-15 09:40:00,117.717,117.73,117.711,117.727,353699997.0
2006-11-15 09:41:00,117.736,117.761,117.736,117.761,182900000.0
2006-11-15 09:42:00,117.769,117.795,117.769,117.795,63800000.0
2006-11-15 09:43:00,117.801,117.801,117.776,117.776,213699998.0
2006-11-15 09:44:00,117.78,117.792,117.78,117.78,98099998.0
2006-11-15 09:45:00,117.783,117.783,117.779,117.78,217400001.0
2006-11-15 09:46:00,117.777,117.78,117.765,117.765,152099998.0
2006-11-15 09:47:00,117.766,117.77,117.749,117.761,165100000.0
2006-11-15 09:48:00,117.767,117.782,117.767,117.782,375499999.0
2006-11-15 09:49:00,117.775,117.803,117.775,117.803,355599999.0
2006-11-15 09:50:00,117.801,117.82,117.795,117.82,308400005.0
2006-11-15 09:51:00,117.815,117.815,117.804,117.813,197800004.0
2006-11-15 09:52:00,117.806,117.812,117.792,117.812,173499998.0
2006-11-15 09:53:00,117.819,117.832,117.819,117.828,159300003.0
2006-11-15 09:54:00,117.83,117.841,117.83,117.835,138800001.0
2006-11-15 09:55:00,117.838,117.838,117.827,117.827,147300004.0
2006-11-15 09:56:00,117.825,117.832,117.825,117.827,197800006.0
2006-11-15 09:57:00,117.816,117.816,117.788,117.79,271299999.0
2006-11-15 09:58:00,117.775,117.781,117.756,117.757,233699995.0
2006-11-15 09:59:00,117.751,117.76,117.737,117.737,136400004.0
2006-11-15 10:00:00,117.733,117.739,117.726,117.727,125400001.0
2006-11-15 10:01:00,117.732,117.732,117.715,117.716,123999999.0
2006-11-15 10:02:00,117.725,117.747,117.725,117.741,202500000.0
2006-11-15 10:03:00,117.75,117.757,117.735,117.735,88299999.0
2006-11-15 10:04:00,117.738,117.749,117.738,117.74,136799998.0
2006-11-15 10:05:00,117.733,117.751,117.723,117.751,77600000.0
2006-11-15 10:06:00,117.744,117.75,117.74,117.748,269299999.0
2006-11-15 10:07:00,117.743,117.749,117.736,117.744,201100002.0
2006-11-15 10:08:00,117.752,117.754,117.729,117.736,407899998.0
2006-11-15 10:09:00,117.762,117.765,117.741,117.754,157700002.0
2006-11-15 10:10:00,117.756,117.756,117.723,117.736,332699996.0
2006-11-15 10:11:00,117.741,117.741,117.721,117.727,206300000.0
2006-11-15 10:12:00,117.724,117.745,117.724,117.738,212899996.0
2006-11-15 10:13:00,117.741,117.753,117.741,117.753,198400003.0
2006-11-15 10:14:00,117.751,117.763,117.744,117.763,243200003.0
2006-11-15 10:15:00,117.764,117.764,117.748,117.753,167100002.0
2006-11-15 10:16:00,117.761,117.768,117.753,117.759,326699993.0
2006-11-15 10:17:00,117.757,117.772,117.754,117.772,201599999.0
2006-11-15 10:18:00,117.761,117.782,117.759,117.759,225699999.0
2006-11-15 10:19:00,117.743,117.749,117.737,117.737,247500004.0
2006-11-15 10:20:00,117.736,117.737,117.73,117.733,366699994.0
2006-11-15 10:21:00,117.738,117.738,117.723,117.73,324500008.0
2006-11-15 10:22:00,117.733,117.735,117.722,117.735,248599998.0
2006-11-15 10:23:00,117.733,117.735,117.724,117.735,232799998.0
2006-11-15 10:24:00,117.737,117.738,117.733,117.738,273200003.0
2006-11-15 10:25:00,117.73,117.748,117.722,117.745,373600001.0
2006-11-15 10:26:00,117.733,117.744,117.715,117.744,90099999.0
2006-11-15 10:27:00,117.75,117.76,117.739,117.754,238799997.0
2006-11-15 10:28:00,117.745,117.749,117.717,117.747,403500005.0
2006-11-15 10:29:00,117.734,117.734,117.709,117.733,222499997.0
2006-11-15 10:30:00,117.755,117.755,117.744,117.747,145899998.0
2006-11-15 10:31:00,117.743,117.743,117.712,117.731,285999999.0
2006-11-15 10:32:00,117.76,117.771,117.756,117.77,214900002.0
2006-11-15 10:33:00,117.792,117.795,117.786,117.793,78800000.0
2006-11-15 10:34:00,117.803,117.813,117.801,117.801,132100000.0
2006-11-15 10:35:00,117.803,117.811,117.8,117.807,192900002.0
2006-11-15 10:36:00,117.797,117.797,117.781,117.781,135199999.0
2006-11-15 10:37:00,117.79,117.793,117.749,117.76,217799998.0
2006-11-15 10:38:00,117.763,117.763,117.751,117.752,188599996.0
2006-11-15 10:39:00,117.756,117.764,117.753,117.764,283400001.0
2006-11-15 10:40:00,117.755,117.773,117.746,117.773,71099999.0
2006-11-15 10:41:00,117.751,117.77,117.743,117.77,114300000.0
2006-11-15 10:42:00,117.786,117.793,117.784,117.793,212900001.0
2006-11-15 10:43:00,117.792,117.792,117.785,117.788,170000004.0
2006-11-15 10:44:00,117.783,117.789,117.776,117.776,205499999.0
2006-11-15 10:45:00,117.787,117.796,117.787,117.796,106000000.0
2006-11-15 10:46:00,117.812,117.828,117.812,117.822,171000001.0
2006-11-15 10:47:00,117.828,117.828,117.818,117.819,203299997.0
2006-11-15 10:48:00,117.826,117.826,117.757,117.81,302799999.0
2006-11-15 10:49:00,117.82,117.832,117.82,117.832,216000001.0
2006-11-15 10:50:00,117.833,117.833,117.82,117.821,191000002.0
2006-11-15 10:51:00,117.824,117.829,117.8,117.828,255799997.0
2006-11-15 10:52:00,117.831,117.831,117.805,117.812,142899999.0
2006-11-15 10:53:00,117.823,117.845,117.823,117.845,133100003.0
2006-11-15 10:54:00,117.848,117.855,117.84,117.851,226499996.0
2006-11-15 10:55:00,117.845,117.845,117.816,117.833,406599998.0
2006-11-15 10:56:00,117.84,117.844,117.834,117.834,318800001.0
2006-11-15 10:57:00,117.832,117.844,117.832,117.84,340500007.0
2006-11-15 10:58:00,117.822,117.831,117.805,117.816,189899996.0
2006-11-15 10:59:00,117.809,117.811,117.79,117.79,196599998.0
2006-11-15 11:00:00,117.803,117.806,117.793,117.806,309100007.0
2006-11-15 11:01:00,117.81,117.821,117.802,117.821,206399999.0
2006-11-15 11:02:00,117.814,117.828,117.795,117.828,264499994.0
2006-11-15 11:03:00,117.833,117.833,117.826,117.826,141800004.0
2006-11-15 11:04:00,117.829,117.832,117.811,117.818,181900003.0
2006-11-15 11:05:00,117.828,117.835,117.824,117.827,365300007.0
2006-11-15 11:06:00,117.832,117.832,117.811,117.818,314200002.0
2006-11-15 11:07:00,117.815,117.825,117.815,117.82,185999999.0
2006-11-15 11:08:00,117.818,117.822,117.803,117.822,348900004.0
2006-11-15 11:09:00,117.817,117.82,117.803,117.82,285399995.0
2006-11-15 11:10:00,117.826,117.829,117.82,117.827,221499997.0
2006-11-15 11:11:00,117.826,117.833,117.825,117.833,152100001.0
2006-11-15 11:12:00,117.837,117.845,117.829,117.837,388700004.0
2006-11-15 11:13:00,117.83,117.833,117.825,117.83,135499996.0
2006-11-15 11:14:00,117.813,117.833,117.805,117.824,345999995.0
2006-11-15 11:15:00,117.813,117.828,117.803,117.822,231300001.0
2006-11-15 11:16:00,117.815,117.821,117.808,117.811,237099997.0
2006-11-15 11:17:00,117.813,117.815,117.807,117.815,153700000.0
2006-11-15 11:18:00,117.818,117.821,117.809,117.817,161799998.0
2006-11-15 11:19:00,117.805,117.815,117.798,117.815,213200002.0
2006-11-15 11:20:00,117.817,117.817,117.778,117.791,232100005.0
2006-11-15 11:21:00,117.786,117.799,117.786,117.799,113100000.0
2006-11-15 11:22:00,117.811,117.836,117.809,117.836,256000004.0
2006-11-15 11:23:00,117.843,117.843,117.838,117.838,192900004.0
2006-11-15 11:24:00,117.833,117.85,117.833,117.845,242000001.0
2006-11-15 11:25:00,117.834,117.847,117.812,117.83,172200001.0
2006-11-15 11:26:00,117.836,117.836,117.812,117.816,311199998.0
2006-11-15 11:27:00,117.851,117.851,117.836,117.838,249599999.0
2006-11-15 11:28:00,117.848,117.853,117.837,117.837,185500000.0
2006-11-15 11:29:00,117.845,117.856,117.844,117.844,229000003.0
2006-11-15 11:30:00,117.857,117.867,117.857,117.863,262000001.0
2006-11-15 11:31:00,117.866,117.873,117.866,117.873,151399997.0
2006-11-15 11:32:00,117.877,117.882,117.865,117.872,136500000.0
2006-11-15 11:33:00,117.881,117.881,117.873,117.878,147400002.0
2006-11-15 11:34:00,117.88,117.891,117.88,117.885,357299999.0
2006-11-15 11:35:00,117.887,117.926,117.887,117.926,85200001.0
2006-11-15 11:36:00,117.931,117.94,117.927,117.94,146899997.0
2006-11-15 11:37:00,117.952,117.967,117.952,117.967,166500002.0
2006-11-15 11:38:00,117.948,117.95,117.935,117.935,289000006.0
2006-11-15 11:39:00,117.934,117.941,117.921,117.941,170899998.0
2006-11-15 11:40:00,117.937,117.937,117.924,117.931,174300002.0
2006-11-15 11:41:00,117.943,117.948,117.903,117.903,424099997.0
2006-11-15 11:42:00,117.892,117.893,117.884,117.893,212499999.0
2006-11-15 11:43:00,117.9,117.9,117.88,117.88,326100002.0
2006-11-15 11:44:00,117.893,117.9,117.891,117.891,140099999.0
2006-11-15 11:45:00,117.893,117.903,117.881,117.903,315099996.0
2006-11-15 11:46:00,117.902,117.903,117.892,117.903,121399998.0
2006-11-15 11:47:00,117.903,117.905,117.9,117.903,110199998.0
2006-11-15 11:48:00,117.907,117.907,117.869,117.87,317600001.0
2006-11-15 11:49:00,117.885,117.907,117.885,117.9,300299999.0
2006-11-15 11:50:00,117.909,117.915,117.894,117.898,153000001.0
2006-11-15 11:51:00,117.889,117.899,117.889,117.896,256700000.0
2006-11-15 11:52:00,117.903,117.903,117.894,117.896,216300002.0
2006-11-15 11:53:00,117.891,117.901,117.891,117.9,289300001.0
2006-11-15 11:54:00,117.907,117.911,117.902,117.907,247199999.0
2006-11-15 11:55:00,117.9,117.914,117.895,117.913,271500003.0
2006-11-15 11:56:00,117.901,117.904,117.88,117.904,243600000.0
2006-11-15 11:57:00,117.89,117.925,117.885,117.92,387800004.0
2006-11-15 11:58:00,117.911,117.911,117.885,117.901,250200002.0
2006-11-15 11:59:00,117.911,117.922,117.91,117.92,229399999.0
2006-11-15 12:00:00,117.917,117.922,117.914,117.919,200399997.0
2006-11-15 12:01:00,117.918,117.928,117.904,117.919,121099997.0
2006-11-15 12:02:00,117.925,117.935,117.919,117.925,147900005.0
2006-11-15 12:03:00,117.945,117.96,117.945,117.952,77200000.0
2006-11-15 12:04:00,117.957,117.97,117.943,117.943,113799999.0
2006-11-15 12:05:00,117.94,117.945,117.934,117.945,145299999.0
2006-11-15 12:06:00,117.938,117.944,117.935,117.939,278400007.0
2006-11-15 12:07:00,117.946,117.953,117.938,117.953,286100005.0
2006-11-15 12:08:00,117.945,117.96,117.945,117.957,314600000.0
2006-11-15 12:09:00,117.958,117.972,117.958,117.961,347200005.0
2006-11-15 12:10:00,117.964,117.964,117.946,117.957,266999996.0
2006-11-15 12:11:00,117.961,117.961,117.938,117.957,320699997.0
2006-11-15 12:12:00,117.963,117.971,117.948,117.97,155700001.0
2006-11-15 12:13:00,117.967,117.969,117.957,117.965,179100005.0
2006-11-15 12:14:00,117.968,117.997,117.968,117.983,425800000.0
2006-11-15 12:15:00,118.013,118.016,118.005,118.009,432099995.0
2006-11-15 12:16:00,118.004,118.009,117.985,117.985,276200004.0
2006-11-15 12:17:00,117.984,118.008,117.984,118.005,323799999.0
2006-11-15 12:18:00,118.011,118.026,118.011,118.015,134099999.0
2006-11-15 12:19:00,118.017,118.045,118.017,118.042,304299994.0
2006-11-15 12:20:00,118.05,118.067,118.044,118.063,150299998.0
2006-11-15 12:21:00,118.067,118.076,118.067,118.075,343700002.0
2006-11-15 12:22:00,118.07,118.07,118.055,118.057,103599998.0
2006-11-15 12:23:00,118.053,118.068,118.053,118.063,299700003.0
2006-11-15 12:24:00,118.068,118.068,118.061,118.065,292600003.0
2006-11-15 12:25:00,118.06,118.077,118.06,118.075,151400000.0
2006-11-15 12:26:00,118.074,118.074,118.066,118.067,130300000.0
2006-11-15 12:27:00,118.066,118.068,118.054,118.054,403600003.0
2006-11-15 12:28:00,118.05,118.071,118.05,118.07,143899997.0
2006-11-15 12:29:00,118.07,118.07,118.043,118.043,180499999.0
2006-11-15 12:30:00,118.044,118.061,118.044,118.055,195299996.0
2006-11-15 12:31:00,118.07,118.08,118.065,118.072,227900002.0
2006-11-15 12:32:00,118.077,118.077,118.065,118.065,200199996.0
2006-11-15 12:33:00,118.073,118.073,118.063,118.068,123299998.0
2006-11-15 12:34:00,118.065,118.073,118.065,118.071,195100002.0
2006-11-15 12:35:00,118.068,118.068,118.045,118.054,162999996.0
2006-11-15 12:36:00,118.077,118.097,118.077,118.092,238299999.0
2006-11-15 12:37:00,118.099,118.106,118.089,118.103,263500005.0
2006-11-15 12:38:00,118.117,118.123,118.116,118.116,252700007.0
2006-11-15 12:39:00,118.129,118.135,118.118,118.125,183700001.0
2006-11-15 12:40:00,118.138,118.139,118.114,118.114,227600000.0
2006-11-15 12:41:00,118.097,118.097,118.059,118.059,112399997.0
2006-11-15 12:42:00,118.07,118.07,118.044,118.044,142600001.0
2006-11-15 12:43:00,118.025,118.045,118.025,118.03,278900000.0
2006-11-15 12:44:00,118.039,118.078,118.039,118.061,382900003.0
2006-11-15 12:45:00,118.073,118.073,118.056,118.057,257299998.0
2006-11-15 12:46:00,118.057,118.082,118.057,118.078,310500001.0
2006-11-15 12:47:00,118.092,118.111,118.081,118.1,261899999.0
2006-11-15 12:48:00,118.108,118.122,118.107,118.122,348500001.0
2006-11-15 12:49:00,118.12,118.12,118.108,118.113,387000007.0
2006-11-15 12:50:00,118.103,118.109,118.101,118.101,170100004.0
2006-11-15 12:51:00,118.098,118.107,118.084,118.103,130600001.0
2006-11-15 12:52:00,118.099,118.108,118.098,118.108,156599997.0
2006-11-15 12:53:00,118.087,118.127,118.087,118.127,185000000.0
2006-11-15 12:54:00,118.139,118.155,118.139,118.155,214300006.0
2006-11-15 12:55:00,118.146,118.16,118.145,118.155,392400007.0
2006-11-15 12:56:00,118.157,118.16,118.151,118.153,183400006.0
2006-11-15 12:57:00,118.15,118.158,118.145,118.146,254699999.0
2006-11-15 12:58:00,118.137,118.151,118.131,118.14,377399998.0
2006-11-15 12:59:00,118.142,118.161,118.132,118.161,379300002.0
2006-11-15 13:00:00,118.164,118.164,118.152,118.155,127500004.0
2006-11-15 13:01:00,118.145,118.157,118.145,118.149,342700006.0
2006-11-15 13:02:00,118.152,118.157,118.143,118.143,352499993.0
2006-11-15 13:03:00,118.139,118.149,118.139,118.148,294000004.0
2006-11-15 13:04:00,118.134,118.149,118.134,118.134,235399997.0
2006-11-15 13:05:00,118.15,118.159,118.15,118.15,389000001.0
2006-11-15 13:06:00,118.152,118.161,118.151,118.151,314699997.0
2006-11-15 13:07:00,118.158,118.158,118.148,118.15,165800000.0
2006-11-15 13:08:00,118.149,118.149,118.144,118.144,83300002.0
2006-11-15 13:09:00,118.133,118.133,118.103,118.131,230199999.0
2006-11-15 13:10:00,118.142,118.142,118.128,118.128,274099998.0
2006-11-15 13:11:00,118.115,118.122,118.107,118.119,330099991.0
2006-11-15 13:12:00,118.107,118.108,118.081,118.088,174099997.0
2006-11-15 13:13:00,118.093,118.093,118.077,118.077,138300000.0
2006-11-15 13:14:00,118.073,118.076,118.061,118.061,138299998.0
2006-11-15 13:15:00,118.06,118.071,118.059,118.059,280099998.0
2006-11-15 13:16:00,118.05,118.057,118.05,118.051,185300004.0
2006-11-15 13:17:00,118.046,118.046,118.034,118.037,211699999.0
2006-11-15 13:18:00,118.04,118.04,118.026,118.039,92399997.0
2006-11-15 13:19:00,118.04,118.058,118.024,118.04,216800002.0
2006-11-15 13:20:00,118.043,118.05,118.037,118.039,314400005.0
2006-11-15 13:21:00,118.051,118.072,118.051,118.072,110000000.0
2006-11-15 13:22:00,118.068,118.068,118.053,118.055,289000001.0
2006-11-15 13:23:00,118.048,118.066,118.048,118.056,256199999.0
2006-11-15 13:24:00,118.041,118.056,118.022,118.051,342600003.0
2006-11-15 13:25:00,118.03,118.048,118.029,118.048,173199996.0
2006-11-15 13:26:00,118.058,118.08,118.058,118.08,142199999.0
2006-11-15 13:27:00,118.083,118.085,118.078,118.078,103499999.0
2006-11-15 13:28:00,118.077,118.083,118.015,118.081,278700001.0
2006-11-15 13:29:00,118.098,118.098,118.089,118.095,176399998.0
2006-11-15 13:30:00,118.098,118.113,118.098,118.113,149899998.0
2006-11-15 13:31:00,118.11,118.11,118.072,118.077,287000000.0
2006-11-15 13:32:00,118.121,118.13,118.121,118.126,284900000.0
2006-11-15 13:33:00,118.135,118.138,118.122,118.122,440599995.0
2006-11-15 13:34:00,118.122,118.134,118.121,118.125,270999993.0
2006-11-15 13:35:00,118.128,118.128,118.111,118.118,400799998.0
2006-11-15 13:36:00,118.119,118.125,118.113,118.118,258499999.0
2006-11-15 13:37:00,118.114,118.114,118.087,118.089,150099998.0
2006-11-15 13:38:00,118.07,118.077,118.054,118.064,227600003.0
2006-11-15 13:39:00,118.09,118.095,118.09,118.093,105200000.0
2006-11-15 13:40:00,118.097,118.111,118.087,118.096,309200001.0
2006-11-15 13:41:00,118.088,118.088,118.066,118.085,232800002.0
2006-11-15 13:42:00,118.1,118.109,118.1,118.106,63699998.0
2006-11-15 13:43:00,118.113,118.127,118.103,118.124,236699998.0
2006-11-15 13:44:00,118.127,118.141,118.125,118.137,288000001.0
2006-11-15 13:45:00,118.148,118.148,118.139,118.141,217599998.0
2006-11-15 13:46:00,118.14,118.149,118.14,118.146,276200001.0
2006-11-15 13:47:00,118.138,118.152,118.133,118.152,239400000.0
2006-11-15 13:48:00,118.147,118.155,118.144,118.154,156799995.0
2006-11-15 13:49:00,118.143,118.154,118.139,118.15,268399998.0
2006-11-15 13:50:00,118.145,118.145,118.094,118.138,286000002.0
2006-11-15 13:51:00,118.122,118.151,118.122,118.151,179300001.0
2006-11-15 13:52:00,118.142,118.142,118.132,118.132,279299998.0
2006-11-15 13:53:00,118.125,118.13,118.109,118.109,159500002.0
2006-11-15 13:54:00,118.117,118.118,118.1,118.113,285000003.0
2006-11-15 13:55:00,118.117,118.124,118.116,118.124,242800003.0
2006-11-15 13:56:00,118.124,118.141,118.124,118.141,434000003.0
2006-11-15 13:57:00,118.13,118.141,118.111,118.133,74599999.0
2006-11-15 13:58:00,118.13,118.133,118.126,118.127,143999998.0
2006-11-15 13:59:00,118.12,118.12,118.088,118.092,253499999.0
2006-11-15 14:00:00,118.104,118.126,118.104,118.124,333300000.0
2006-11-15 14:01:00,118.117,118.117,118.1,118.105,193299997.0
2006-11-15 14:02:00,118.111,118.118,118.108,118.118,169400005.0
2006-11-15 14:03:00,118.117,118.122,118.113,118.113,174200004.0
2006-11-15 14:04:00,118.118,118.118,118.103,118.103,325500001.0
2006-11-15 14:05:00,118.097,118.097,118.081,118.081,201200002.0
2006-11-15 14:06:00,118.088,118.092,118.085,118.087,323099996.0
2006-11-15 14:07:00,118.078,118.094,118.07,118.091,180600002.0
2006-11-15 14:08:00,118.087,118.093,118.079,118.093,209399997.0
2006-11-15 14:09:00,118.089,118.134,118.089,118.129,117100000.0
2006-11-15 14:10:00,118.13,118.13,118.118,118.118,136100001.0
2006-11-15 14:11:00,118.117,118.119,118.114,118.119,130200000.0
2006-11-15 14:12:00,118.11,118.114,118.109,118.114,230800003.0
2006-11-15 14:13:00,118.119,118.123,118.114,118.114,152100001.0
2006-11-15 14:14:00,118.128,118.13,118.115,118.12,173499997.0
2006-11-15 14:15:00,118.13,118.136,118.113,118.126,381899994.0
2006-11-15 14:16:00,118.142,118.142,118.126,118.129,283099997.0
2006-11-15 14:17:00,118.124,118.134,118.121,118.134,276499993.0
2006-11-15 14:18:00,118.125,118.125,118.097,118.105,332300001.0
2006-11-15 14:19:00,118.117,118.123,118.117,118.123,169000002.0
2006-11-15 14:20:00,118.105,118.122,118.103,118.115,351700003.0
2006-11-15 14:21:00,118.125,118.128,118.114,118.119,142800002.0
2006-11-15 14:22:00,118.115,118.117,118.103,118.115,185799996.0
2006-11-15 14:23:00,118.114,118.121,118.111,118.113,346399999.0
2006-11-15 14:24:00,118.116,118.123,118.107,118.113,292500000.0
2006-11-15 14:25:00,118.116,118.118,118.112,118.112,164800001.0
2006-11-15 14:26:00,118.108,118.119,118.106,118.11,244999998.0
2006-11-15 14:27:00,118.11,118.12,118.11,118.112,349499993.0
2006-11-15 14:28:00,118.11,118.113,118.1,118.113,285400004.0
2006-11-15 14:29:00,118.083,118.099,118.063,118.099,133200000.0
2006-11-15 14:30:00,118.111,118.122,118.105,118.112,231999999.0
2006-11-15 14:31:00,118.099,118.099,118.079,118.083,152899996.0
2006-11-15 14:32:00,118.088,118.088,118.073,118.073,76699997.0
2006-11-15 14:33:00,118.059,118.075,118.059,118.073,159100003.0
2006-11-15 14:34:00,118.072,118.072,118.055,118.055,190299998.0
2006-11-15 14:35:00,118.043,118.043,118.026,118.031,264299995.0
2006-11-15 14:36:00,118.023,118.037,118.02,118.036,162799997.0
2006-11-15 14:37:00,118.038,118.041,118.036,118.037,95800000.0
2006-11-15 14:38:00,118.016,118.016,117.997,118.014,209700002.0
2006-11-15 14:39:00,118.02,118.031,118.016,118.026,217299997.0
2006-11-15 14:40:00,118.025,118.025,118.013,118.018,223100006.0
2006-11-15 14:41:00,118.013,118.026,118.004,118.026,172699996.0
2006-11-15 14:42:00,118.03,118.042,118.028,118.042,216899997.0
2006-11-15 14:43:00,118.041,118.041,118.029,118.03,253700000.0
2006-11-15 14:44:00,118.037,118.041,118.033,118.041,166000004.0
2006-11-15 14:45:00,118.032,118.033,118.016,118.033,124299999.0
2006-11-15 14:46:00,118.036,118.036,118.022,118.023,132000003.0
2006-11-15 14:47:00,118.018,118.027,118.015,118.015,148400000.0
2006-11-15 14:48:00,118.0,118.016,117.992,118.015,226799998.0
2006-11-15 14:49:00,118.002,118.014,117.989,118.011,337599997.0
2006-11-15 14:50:00,118.027,118.027,118.012,118.021,236100003.0
2006-11-15 14:51:00,118.017,118.03,117.996,118.004,278200003.0
2006-11-15 14:52:00,118.01,118.022,118.006,118.013,279000001.0
2006-11-15 14:53:00,118.021,118.021,117.981,118.015,216499995.0
2006-11-15 14:54:00,118.008,118.023,118.006,118.023,163700002.0
2006-11-15 14:55:00,118.036,118.049,118.033,118.04,158500001.0
2006-11-15 14:56:00,118.043,118.045,118.04,118.045,136100002.0
2006-11-15 14:57:00,118.038,118.053,118.019,118.053,383399996.0
2006-11-15 14:58:00,118.053,118.053,118.042,118.042,157299999.0
2006-11-15 14:59:00,118.041,118.041,118.034,118.034,79700001.0
2006-11-15 15:00:00,118.036,118.059,118.036,118.054,188300001.0
2006-11-15 15:01:00,118.072,118.081,118.055,118.064,226199996.0
2006-11-15 15:02:00,118.08,118.081,118.023,118.081,403599997.0
2006-11-15 15:03:00,118.078,118.082,118.07,118.073,163500002.0
2006-11-15 15:04:00,118.072,118.072,118.057,118.06,128300002.0
2006-11-15 15:05:00,118.058,118.06,118.043,118.06,177800001.0
2006-11-15 15:06:00,118.059,118.067,118.059,118.066,279200003.0
2006-11-15 15:07:00,118.05,118.066,118.05,118.065,143800002.0
2006-11-15 15:08:00,118.059,118.064,118.053,118.064,255200001.0
2006-11-15 15:09:00,118.058,118.058,118.04,118.051,188900005.0
2006-11-15 15:10:00,118.055,118.072,118.055,118.072,72199999.0
2006-11-15 15:11:00,118.063,118.069,118.038,118.063,338599997.0
2006-11-15 15:12:00,118.06,118.06,118.031,118.042,218600001.0
2006-11-15 15:13:00,118.062,118.062,118.045,118.055,284900001.0
2006-11-15 15:14:00,118.057,118.062,118.047,118.049,194600001.0
2006-11-15 15:15:00,118.039,118.039,118.012,118.012,78100002.0
2006-11-15 15:16:00,118.003,118.003,117.948,117.988,281500001.0
2006-11-15 15:17:00,118.005,118.012,118.001,118.012,196200001.0
2006-11-15 15:18:00,118.017,118.025,118.009,118.024,262400003.0
2006-11-15 15:19:00,118.035,118.038,118.016,118.031,304200006.0
2006-11-15 15:20:00,118.039,118.051,118.034,118.045,375500001.0
2006-11-15 15:21:00,118.045,118.045,118.035,118.035,298200000.0
2006-11-15 15:22:00,118.039,118.049,118.039,118.04,278399992.0
2006-11-15 15:23:00,118.043,118.044,118.003,118.03,319900004.0
2006-11-15 15:24:00,118.054,118.054,118.016,118.036,315900003.0
2006-11-15 15:25:00,118.042,118.05,118.039,118.039,171499999.0
2006-11-15 15:26:00,118.04,118.044,118.016,118.029,214800003.0
2006-11-15 15:27:00,118.037,118.037,118.016,118.029,206400002.0
2006-11-15 15:28:00,118.02,118.02,118.003,118.004,219700007.0
2006-11-15 15:29:00,118.005,118.019,118.005,118.012,139700000.0
2006-11-15 15:30:00,118.043,118.076,118.038,118.038,259600002.0
2006-11-15 15:31:00,118.035,118.05,118.021,118.044,258000004.0
2006-11-15 15:32:00,118.048,118.055,118.048,118.051,245399996.0
2006-11-15 15:33:00,118.033,118.111,118.033,118.111,163000001.0
2006-11-15 15:34:00,118.111,118.111,118.096,118.111,193000004.0
2006-11-15 15:35:00,118.112,118.144,118.11,118.144,136400000.0
2006-11-15 15:36:00,118.159,118.161,118.139,118.161,84599999.0
2006-11-15 15:37:00,118.157,118.157,118.141,118.142,205799992.0
2006-11-15 15:38:00,118.133,118.133,118.106,118.116,188700001.0
2006-11-15 15:39:00,118.088,118.11,118.087,118.095,320700009.0
2006-11-15 15:40:00,118.098,118.105,118.091,118.102,195500003.0
2006-11-15 15:41:00,118.097,118.097,118.074,118.08,281999993.0
2006-11-15 15:42:00,118.09,118.098,118.082,118.086,327899991.0
2006-11-15 15:43:00,118.102,118.15,118.102,118.15,110200003.0
2006-11-15 15:44:00,118.149,118.159,118.127,118.127,414700002.0
2006-11-15 15:45:00,118.133,118.148,118.114,118.125,271300003.0
2006-11-15 15:46:00,118.15,118.162,118.148,118.152,365200002.0
2006-11-15 15:47:00,118.144,118.144,118.123,118.123,51200001.0
2006-11-15 15:48:00,118.126,118.14,118.125,118.134,308399996.0
2006-11-15 15:49:00,118.136,118.145,118.122,118.122,188300004.0
2006-11-15 15:50:00,118.111,118.111,118.088,118.101,415000000.0
2006-11-15 15:51:00,118.101,118.11,118.087,118.11,234000000.0
2006-11-15 15:52:00,118.107,118.111,118.097,118.099,152800002.0
2006-11-15 15:53:00,118.095,118.104,118.089,118.102,161200002.0
2006-11-15 15:54:00,118.109,118.109,118.104,118.104,114799999.0
2006-11-15 15:55:00,118.114,118.121,118.11,118.112,152000002.0
2006-11-15 15:56:00,118.108,118.119,118.107,118.118,335700005.0
2006-11-15 15:57:00,118.114,118.125,118.11,118.117,118900002.0
2006-11-15 15:58:00,118.129,118.152,118.128,118.133,248400002.0
2006-11-15 15:59:00,118.128,118.135,118.115,118.133,215700001.0
2006-11-15 16:00:00,118.13,118.134,118.115,118.116,239400000.0
2006-11-15 16:01:00,118.113,118.121,118.113,118.115,252599997.0
2006-11-15 16:02:00,118.113,118.116,118.1,118.1,128199997.0
2006-11-15 16:03:00,118.098,118.107,118.086,118.106,322499997.0
2006-11-15 16:04:00,118.097,118.11,118.097,118.104,200800001.0
2006-11-15 16:05:00,118.11,118.122,118.11,118.121,320900000.0
2006-11-15 16:06:00,118.12,118.12,118.102,118.115,126600000.0
2006-11-15 16:07:00,118.115,118.115,118.107,118.111,271099992.0
2006-11-15 16:08:00,118.131,118.131,118.127,118.127,130200000.0
2006-11-15 16:09:00,118.14,118.14,118.129,118.13,210599997.0
2006-11-15 16:10:00,118.143,118.149,118.141,118.145,200300000.0
2006-11-15 16:11:00,118.145,118.156,118.127,118.147,123400000.0
2006-11-15 16:12:00,118.148,118.148,118.134,118.134,181899998.0
2006-11-15 16:13:00,118.137,118.143,118.133,118.14,152200004.0
2006-11-15 16:14:00,118.148,118.148,118.123,118.123,197600004.0
2006-11-15 16:15:00,118.114,118.131,118.114,118.131,107000001.0
2006-11-15 16:16:00,118.139,118.159,118.139,118.155,236700003.0
2006-11-15 16:17:00,118.151,118.153,118.141,118.146,231700003.0
2006-11-15 16:18:00,118.149,118.152,118.146,118.152,335200005.0
2006-11-15 16:19:00,118.162,118.173,118.161,118.173,128000002.0
2006-11-15 16:20:00,118.182,118.182,118.167,118.167,194200001.0
2006-11-15 16:21:00,118.165,118.165,118.144,118.153,241200002.0
2006-11-15 16:22:00,118.152,118.152,118.135,118.138,312400006.0
2006-11-15 16:23:00,118.127,118.127,118.113,118.118,307300005.0
2006-11-15 16:24:00,118.112,118.132,118.112,118.128,103900002.0
2006-11-15 16:25:00,118.147,118.152,118.134,118.142,324099995.0
2006-11-15 16:26:00,118.131,118.143,118.13,118.143,371900002.0
2006-11-15 16:27:00,118.142,118.143,118.136,118.143,136900003.0
2006-11-15 16:28:00,118.143,118.147,118.133,118.147,322200002.0
2006-11-15 16:29:00,118.15,118.15,118.125,118.128,196700004.0
2006-11-15 16:30:00,118.126,118.13,118.095,118.099,282899993.0
2006-11-15 16:31:00,118.098,118.108,118.091,118.108,234300003.0
2006-11-15 16:32:00,118.105,118.117,118.101,118.101,229399996.0
2006-11-15 16:33:00,118.09,118.106,118.09,118.106,162699999.0
2006-11-15 16:34:00,118.113,118.118,118.107,118.116,207999997.0
2006-11-15 16:35:00,118.119,118.119,118.092,118.11,367800004.0
2006-11-15 16:36:00,118.118,118.125,118.111,118.119,289100001.0
2006-11-15 16:37:00,118.122,118.133,118.122,118.127,296300007.0
2006-11-15 16:38:00,118.134,118.139,118.129,118.136,238200004.0
2006-11-15 16:39:00,118.133,118.133,118.116,118.12,183699997.0
2006-11-15 16:40:00,118.122,118.13,118.105,118.118,313999999.0
2006-11-15 16:41:00,118.129,118.139,118.123,118.128,287399998.0
2006-11-15 16:42:00,118.126,118.126,118.112,118.112,33700000.0
2006-11-15 16:43:00,118.105,118.126,118.105,118.125,263499999.0
2006-11-15 16:44:00,118.124,118.145,118.124,118.143,119599998.0
2006-11-15 16:45:00,118.143,118.143,118.127,118.133,363900001.0
2006-11-15 16:46:00,118.117,118.137,118.116,118.137,93600000.0
2006-11-15 16:47:00,118.146,118.154,118.14,118.154,191700001.0
2006-11-15 16:48:00,118.157,118.162,118.152,118.152,185599998.0
2006-11-15 16:49:00,118.15,118.161,118.15,118.15,309399996.0
2006-11-15 16:50:00,118.146,118.152,118.135,118.135,112300001.0
2006-11-15 16:51:00,118.147,118.149,118.137,118.146,385400000.0
2006-11-15 16:52:00,118.14,118.15,118.137,118.143,329900001.0
2006-11-15 16:53:00,118.142,118.142,118.129,118.135,196599998.0
2006-11-15 16:54:00,118.146,118.154,118.142,118.154,212200005.0
2006-11-15 16:55:00,118.128,118.139,118.123,118.139,185499995.0
2006-11-15 16:56:00,118.142,118.143,118.131,118.135,180900000.0
2006-11-15 16:57:00,118.14,118.143,118.134,118.143,209599999.0
2006-11-15 16:58:00,118.141,118.141,118.119,118.119,486799999.0
2006-11-15 16:59:00,118.137,118.141,118.132,118.135,250199999.0
2006-11-15 17:00:00,118.134,118.139,118.112,118.139,233300004.0
2006-11-15 17:01:00,118.142,118.142,118.13,118.135,385500009.0
2006-11-15 17:02:00,118.135,118.142,118.128,118.134,181500003.0
2006-11-15 17:03:00,118.118,118.118,118.096,118.107,246099996.0
2006-11-15 17:04:00,118.117,118.117,118.107,118.11,238900005.0
2006-11-15 17:05:00,118.084,118.084,118.036,118.036,138599999.0
2006-11-15 17:06:00,118.047,118.053,118.029,118.029,301400001.0
2006-11-15 17:07:00,118.032,118.046,118.032,118.045,67500000.0
2006-11-15 17:08:00,118.042,118.055,118.042,118.055,129799999.0
2006-11-15 17:09:00,118.063,118.07,118.05,118.05,344399997.0
2006-11-15 17:10:00,118.05,118.05,118.036,118.046,175100001.0
2006-11-15 17:11:00,118.025,118.044,118.015,118.017,369199999.0
2006-11-15 17:12:00,118.01,118.026,118.008,118.026,299600005.0
2006-11-15 17:13:00,118.031,118.031,118.013,118.025,86899999.0
2006-11-15 17:14:00,118.023,118.028,118.018,118.018,211100003.0
2006-11-15 17:15:00,118.015,118.027,118.015,118.027,191000000.0
2006-11-15 17:16:00,118.022,118.041,118.022,118.041,390100007.0
2006-11-15 17:17:00,118.038,118.046,118.03,118.038,180600002.0
2006-11-15 17:18:00,118.026,118.027,118.018,118.018,206499999.0
2006-11-15 17:19:00,118.023,118.041,118.023,118.025,259300000.0
2006-11-15 17:20:00,118.032,118.043,118.025,118.032,215100001.0
2006-11-15 17:21:00,118.029,118.029,118.008,118.016,244899996.0
2006-11-15 17:22:00,118.02,118.023,118.016,118.023,123599999.0
2006-11-15 17:23:00,118.017,118.025,118.015,118.015,326200002.0
2006-11-15 17:24:00,118.017,118.021,118.013,118.015,173100003.0
2006-11-15 17:25:00,118.004,118.017,117.987,118.017,444899998.0
2006-11-15 17:26:00,118.018,118.041,118.017,118.041,217000003.0
2006-11-15 17:27:00,118.034,118.034,118.001,118.001,141900001.0
2006-11-15 17:28:00,118.01,118.012,117.998,118.012,184699998.0
2006-11-15 17:29:00,118.001,118.03,118.001,118.025,356699997.0
2006-11-15 17:30:00,118.032,118.041,118.023,118.031,211299998.0
2006-11-15 17:31:00,118.029,118.042,118.029,118.031,259499998.0
2006-11-15 17:32:00,118.039,118.044,118.026,118.03,229499998.0
2006-11-15 17:33:00,118.019,118.059,118.005,118.059,295300001.0
2006-11-15 17:34:00,118.06,118.06,118.044,118.054,221600004.0
2006-11-15 17:35:00,118.053,118.058,118.045,118.048,180800001.0
2006-11-15 17:36:00,118.048,118.059,118.046,118.055,326200003.0
2006-11-15 17:37:00,118.053,118.059,118.049,118.055,199800001.0
2006-11-15 17:38:00,118.052,118.059,118.046,118.054,340900003.0
2006-11-15 17:39:00,118.047,118.052,118.042,118.052,113799998.0
2006-11-15 17:40:00,118.049,118.088,118.049,118.088,117499997.0
2006-11-15 17:41:00,118.087,118.089,118.073,118.073,554499995.0
2006-11-15 17:42:00,118.072,118.085,118.072,118.085,94799999.0
2006-11-15 17:43:00,118.084,118.086,118.057,118.057,224699997.0
2006-11-15 17:44:00,118.063,118.072,118.052,118.072,142300003.0
2006-11-15 17:45:00,118.08,118.091,118.08,118.086,153800001.0
2006-11-15 17:46:00,118.085,118.091,118.083,118.087,134300001.0
2006-11-15 17:47:00,118.073,118.077,118.066,118.077,273800000.0
2006-11-15 17:48:00,118.078,118.078,118.072,118.073,151999999.0
2006-11-15 17:49:00,118.073,118.09,118.073,118.083,285799993.0
2006-11-15 17:50:00,118.089,118.095,118.083,118.083,436900000.0
2006-11-15 17:51:00,118.063,118.083,118.043,118.073,250399999.0
2006-11-15 17:52:00,118.096,118.119,118.096,118.107,156099998.0
2006-11-15 17:53:00,118.111,118.142,118.107,118.125,260400001.0
2006-11-15 17:54:00,118.128,118.137,118.119,118.122,213500000.0
2006-11-15 17:55:00,118.118,118.121,118.114,118.121,71000002.0
2006-11-15 17:56:00,118.124,118.124,118.113,118.117,121900004.0
2006-11-15 17:57:00,118.102,118.112,118.091,118.112,311900000.0
2006-11-15 17:58:00,118.106,118.106,118.086,118.086,112300003.0
2006-11-15 17:59:00,118.078,118.081,118.052,118.081,99199999.0
2006-11-15 18:00:00,118.073,118.077,118.067,118.075,238600003.0
2006-11-15 18:01:00,118.075,118.092,118.075,118.091,1886900015.0
2006-11-15 18:02:00,118.07,118.07,118.06,118.07,1990099990.0
2006-11-15 18:03:00,118.06,118.07,118.06,118.06,1990099990.0
2006-11-15 18:04:00,118.05,118.07,118.05,118.06,1990099990.0
2006-11-15 18:05:00,118.07,118.07,118.06,118.06,1990099990.0
2006-11-15 18:06:00,118.07,118.07,118.05,118.05,1990099990.0
2006-11-15 18:07:00,118.07,118.07,118.06,118.06,1990099990.0
2006-11-15 18:09:00,118.05,118.05,118.05,118.05,1990099990.0
2006-11-15 18:10:00,118.06,118.06,118.05,118.05,1990099990.0
2006-11-15 18:11:00,118.062,118.062,118.025,118.039,1990099990.0
2006-11-15 18:12:00,118.06,118.07,118.048,118.065,1953200021.0
2006-11-15 18:13:00,118.07,118.07,118.05,118.05,1819700017.0
2006-11-15 18:14:00,118.06,118.06,118.06,118.06,1819700017.0
2006-11-15 18:15:00,118.05,118.05,118.05,118.05,1819700017.0
2006-11-15 18:17:00,118.081,118.102,118.081,118.102,1819700017.0
2006-11-15 18:18:00,118.1,118.1,118.057,118.095,2130000020.0
2006-11-15 18:19:00,118.03,118.03,118.02,118.03,1838799999.0
2006-11-15 18:21:00,118.04,118.04,118.04,118.04,1838799999.0
2006-11-15 18:22:00,118.03,118.04,118.03,118.04,1838799999.0
2006-11-15 18:23:00,118.03,118.03,118.01,118.01,1838799999.0
2006-11-15 18:24:00,118.0,118.02,118.0,118.01,1838799999.0
2006-11-15 18:25:00,118.02,118.02,118.02,118.02,1838799999.0
2006-11-15 18:26:00,118.081,118.086,118.038,118.056,1838799999.0
2006-11-15 18:27:00,118.086,118.094,118.08,118.085,1631999987.0
2006-11-15 18:30:00,118.087,118.098,118.074,118.087,1890999989.0
2006-11-15 18:31:00,117.98,117.98,117.98,117.98,1647699997.0
2006-11-15 18:32:00,117.99,117.99,117.98,117.99,1647699997.0
2006-11-15 18:33:00,117.98,118.0,117.98,118.0,1647699997.0
2006-11-15 18:34:00,117.99,118.0,117.99,117.99,1647699997.0
2006-11-15 18:35:00,118.0,118.0,117.99,117.99,1647699997.0
2006-11-15 18:36:00,118.078,118.079,118.067,118.073,1647699997.0
2006-11-15 18:37:00,118.069,118.083,118.052,118.073,1367899986.0
2006-11-15 18:38:00,118.062,118.076,118.049,118.069,1485399984.0
2006-11-15 18:39:00,118.071,118.087,118.054,118.067,615599999.0
2006-11-15 18:40:00,118.051,118.07,118.039,118.063,1811399990.0
2006-11-15 18:41:00,118.069,118.076,118.064,118.069,1681699996.0
2006-11-15 18:42:00,118.069,118.076,118.055,118.067,1965799999.0
2006-11-15 18:43:00,118.068,118.077,118.065,118.065,1058000003.0
2006-11-15 18:44:00,118.064,118.074,118.06,118.06,903299996.0
2006-11-15 18:45:00,118.057,118.068,118.053,118.058,2004500008.0
2006-11-15 18:46:00,118.06,118.068,118.056,118.059,1808399996.0
2006-11-15 18:47:00,118.053,118.053,118.036,118.045,562000009.0
2006-11-15 18:48:00,118.042,118.042,118.03,118.03,681300000.0
2006-11-15 18:49:00,118.018,118.057,118.004,118.004,1221600004.0
2006-11-15 18:50:00,118.004,118.014,117.999,117.999,1889800000.0
2006-11-15 18:51:00,117.998,118.01,117.996,118.01,1419699992.0
2006-11-15 18:52:00,118.015,118.015,117.998,118.0,1895199998.0
2006-11-15 18:53:00,118.005,118.017,117.994,117.997,1765199997.0
2006-11-15 18:54:00,118.002,118.02,118.002,118.02,1965099995.0
2006-11-15 18:55:00,118.024,118.067,118.024,118.04,1848500009.0
2006-11-15 18:56:00,118.038,118.05,118.038,118.045,340100001.0
2006-11-15 18:57:00,118.044,118.046,118.033,118.042,1178199993.0
2006-11-15 18:58:00,118.046,118.057,118.044,118.047,1166599999.0
2006-11-15 18:59:00,118.046,118.053,118.029,118.05,1846300012.0
2006-11-15 19:00:00,118.048,118.054,118.028,118.054,758300004.0
2006-11-15 19:01:00,118.064,118.07,118.06,118.065,638099999.0
2006-11-15 19:02:00,118.063,118.07,118.058,118.063,614600002.0
2006-11-15 19:03:00,118.063,118.068,118.053,118.053,1532599982.0
2006-11-15 19:04:00,118.057,118.067,118.053,118.067,1315100011.0
2006-11-15 19:05:00,118.065,118.066,118.053,118.055,717799989.0
2006-11-15 19:06:00,118.054,118.063,118.051,118.06,1319700002.0
2006-11-15 19:07:00,117.94,117.95,117.94,117.95,1671000001.0
2006-11-15 19:08:00,118.054,118.054,117.988,118.044,1671000001.0
2006-11-15 19:09:00,118.038,118.052,118.02,118.048,918900000.0
2006-11-15 19:10:00,118.048,118.065,118.031,118.045,624300002.0
2006-11-15 19:11:00,118.06,118.063,118.028,118.042,969499991.0
2006-11-15 19:12:00,118.057,118.06,118.05,118.053,855800004.0
2006-11-15 19:13:00,118.051,118.062,118.046,118.056,629100011.0
2006-11-15 19:14:00,118.06,118.06,118.029,118.045,823000007.0
2006-11-15 19:15:00,118.045,118.059,118.036,118.047,1698899993.0
2006-11-15 19:16:00,118.047,118.051,117.997,118.034,839200003.0
2006-11-15 19:17:00,118.042,118.058,118.034,118.05,1047300009.0
2006-11-15 19:18:00,118.046,118.046,118.033,118.035,572800005.0
2006-11-15 19:19:00,118.032,118.038,118.019,118.027,1451000011.0
2006-11-15 19:20:00,118.026,118.026,117.988,118.024,721100005.0
2006-11-15 19:21:00,118.031,118.044,118.031,118.037,1407099998.0
2006-11-15 19:22:00,118.033,118.045,118.026,118.042,747600001.0
2006-11-15 19:23:00,117.93,117.94,117.92,117.93,1501600010.0
2006-11-15 19:24:00,118.023,118.023,118.004,118.004,1501600010.0
2006-11-15 19:25:00,118.0,118.02,118.0,118.003,1431300006.0
2006-11-15 19:26:00,117.92,117.93,117.92,117.93,1908500012.0
2006-11-15 19:27:00,118.012,118.017,118.007,118.015,1908500012.0
2006-11-15 19:28:00,118.007,118.014,118.004,118.011,1175500002.0
2006-11-15 19:29:00,118.012,118.012,117.989,118.003,801299999.0
2006-11-15 19:30:00,117.999,117.999,117.962,117.983,776100001.0
2006-11-15 19:31:00,117.993,117.998,117.953,117.985,1738800007.0
2006-11-15 19:32:00,117.99,117.996,117.986,117.995,1689800006.0
2006-11-15 19:33:00,117.996,118.005,117.994,118.005,1140399987.0
2006-11-15 19:34:00,118.005,118.01,117.991,118.004,1105800008.0
2006-11-15 19:35:00,118.001,118.001,117.976,117.978,1158200003.0
2006-11-15 19:36:00,117.985,118.001,117.985,117.996,671600003.0
2006-11-15 19:37:00,117.977,118.005,117.977,117.994,287000004.0
2006-11-15 19:38:00,117.993,117.994,117.986,117.99,925499998.0
2006-11-15 19:39:00,117.988,117.998,117.973,117.992,1404400005.0
2006-11-15 19:40:00,117.971,118.009,117.971,118.009,732600000.0
2006-11-15 19:41:00,118.008,118.018,117.996,118.015,1214300006.0
2006-11-15 19:42:00,118.013,118.013,117.997,118.003,919200000.0
2006-11-15 19:43:00,117.999,118.0,117.989,117.99,288200000.0
2006-11-15 19:44:00,117.987,117.989,117.962,117.967,1059699994.0
2006-11-15 19:45:00,117.985,118.002,117.971,118.002,724100001.0
2006-11-15 19:46:00,118.003,118.003,117.992,117.998,766799995.0
2006-11-15 19:47:00,117.995,117.995,117.971,117.986,816799998.0
2006-11-15 19:48:00,117.978,117.997,117.949,117.96,1697900003.0
2006-11-15 19:49:00,117.97,117.999,117.97,117.976,522900004.0
2006-11-15 19:50:00,117.995,118.002,117.986,118.002,706399990.0
2006-11-15 19:51:00,118.002,118.002,117.98,117.994,521099995.0
2006-11-15 19:52:00,117.994,117.996,117.983,117.983,1007199998.0
2006-11-15 19:53:00,117.991,117.991,117.942,117.965,1104100006.0
2006-11-15 19:54:00,117.968,117.99,117.968,117.985,1711000009.0
2006-11-15 19:55:00,117.978,117.99,117.974,117.985,606700003.0
2006-11-15 19:56:00,117.982,117.982,117.958,117.974,807799999.0
2006-11-15 19:57:00,117.966,117.989,117.96,117.966,727199998.0
2006-11-15 19:58:00,117.967,117.973,117.954,117.963,1376199998.0
2006-11-15 19:59:00,117.965,117.977,117.95,117.966,823500011.0
2006-11-15 20:00:00,117.967,117.967,117.952,117.952,276900002.0
2006-11-15 20:01:00,117.948,117.953,117.936,117.942,630399998.0
2006-11-15 20:02:00,117.936,117.953,117.936,117.953,1437100007.0
2006-11-15 20:03:00,117.946,117.959,117.938,117.955,687900006.0
2006-11-15 20:04:00,117.954,117.961,117.929,117.949,846099988.0
2006-11-15 20:05:00,117.952,117.971,117.952,117.965,942100001.0
2006-11-15 20:06:00,117.932,117.961,117.932,117.955,1652900003.0
2006-11-15 20:07:00,117.948,117.958,117.919,117.951,851199996.0
2006-11-15 20:08:00,117.95,117.959,117.939,117.954,854899990.0
2006-11-15 20:09:00,117.937,117.95,117.93,117.937,1142999995.0
2006-11-15 20:10:00,117.942,117.942,117.921,117.93,902999998.0
2006-11-15 20:11:00,117.938,117.943,117.931,117.943,1835100002.0
2006-11-15 20:12:00,117.93,117.93,117.86,117.89,744499997.0
2006-11-15 20:13:00,117.922,117.948,117.922,117.94,744499997.0
2006-11-15 20:14:00,117.942,117.942,117.921,117.942,1303999992.0
2006-11-15 20:15:00,117.943,117.943,117.922,117.938,1469100000.0
2006-11-15 20:16:00,117.935,117.95,117.919,117.943,1195400003.0
2006-11-15 20:17:00,117.926,117.947,117.922,117.935,808999992.0
2006-11-15 20:18:00,117.94,117.953,117.94,117.953,192200000.0
2006-11-15 20:19:00,117.954,117.954,117.944,117.946,995600017.0
2006-11-15 20:20:00,117.938,117.945,117.936,117.937,854300006.0
2006-11-15 20:21:00,117.933,117.939,117.911,117.92,1174499998.0
2006-11-15 20:22:00,117.927,117.933,117.898,117.933,1370099993.0
2006-11-15 20:23:00,117.933,117.934,117.91,117.922,1073499999.0
2006-11-15 20:24:00,117.942,117.946,117.934,117.934,663899999.0
2006-11-15 20:25:00,117.945,117.951,117.939,117.94,1132500013.0
2006-11-15 20:26:00,117.937,117.937,117.916,117.935,599399990.0
2006-11-15 20:27:00,117.926,117.939,117.921,117.933,1460000003.0
2006-11-15 20:28:00,118.06,118.09,118.05,118.09,1918500004.0
2006-11-15 20:29:00,118.08,118.09,118.04,118.04,1918500004.0
2006-11-15 20:30:00,118.05,118.06,118.04,118.06,1918500004.0
2006-11-15 20:31:00,117.932,117.938,117.912,117.923,1918500004.0
2006-11-15 20:32:00,117.943,117.951,117.917,117.917,1898900009.0
2006-11-15 20:33:00,117.935,117.95,117.904,117.934,823799994.0
2006-11-15 20:34:00,117.935,117.937,117.92,117.935,511699992.0
2006-11-15 20:35:00,117.931,117.931,117.892,117.899,691099990.0
2006-11-15 20:36:00,117.929,117.938,117.912,117.929,609800015.0
2006-11-15 20:37:00,117.935,117.939,117.911,117.932,640799998.0
2006-11-15 20:38:00,117.933,117.941,117.908,117.941,1259500002.0
2006-11-15 20:39:00,117.94,117.94,117.902,117.908,1105300002.0
2006-11-15 20:40:00,118.04,118.05,118.03,118.03,1119699993.0
2006-11-15 20:41:00,117.938,117.949,117.907,117.917,1119699993.0
2006-11-15 20:42:00,117.938,117.949,117.906,117.936,1191999999.0
2006-11-15 20:43:00,117.94,117.959,117.922,117.952,1445300002.0
2006-11-15 20:44:00,117.951,117.951,117.922,117.951,1693300009.0
2006-11-15 20:45:00,117.955,117.957,117.947,117.95,1236900001.0
2006-11-15 20:46:00,117.957,117.964,117.95,117.964,1583000015.0
2006-11-15 20:47:00,117.955,117.969,117.943,117.961,2010299991.0
2006-11-15 20:48:00,117.964,117.964,117.954,117.964,1316800003.0
2006-11-15 20:49:00,117.96,117.965,117.923,117.947,1384299990.0
2006-11-15 20:50:00,117.955,117.96,117.955,117.955,1538400003.0
2006-11-15 20:51:00,117.958,117.958,117.933,117.953,717500005.0
2006-11-15 20:52:00,117.958,117.964,117.958,117.964,129899996.0
2006-11-15 20:53:00,117.965,117.965,117.956,117.963,1537199989.0
2006-11-15 20:54:00,117.963,117.963,117.928,117.961,629399998.0
2006-11-15 20:55:00,117.921,117.958,117.908,117.95,1342400008.0
2006-11-15 20:56:00,117.961,117.965,117.954,117.965,454599996.0
2006-11-15 20:57:00,117.963,117.963,117.924,117.956,1653600003.0
2006-11-15 20:58:00,118.04,118.04,118.04,118.04,2082399985.0
2006-11-15 21:00:00,117.976,118.104,117.967,118.1,2082399985.0
2006-11-15 21:01:00,118.12,118.12,118.044,118.055,1257099993.0
2006-11-15 21:02:00,118.046,118.046,118.003,118.003,790799995.0
2006-11-15 21:03:00,118.003,118.02,118.003,118.009,1282400001.0
2006-11-15 21:04:00,118.001,118.001,117.947,117.95,368300006.0
2006-11-15 21:05:00,117.943,117.95,117.913,117.945,720399998.0
2006-11-15 21:06:00,117.938,117.938,117.906,117.913,859799995.0
2006-11-15 21:07:00,117.896,117.896,117.814,117.855,1704600000.0
2006-11-15 21:08:00,117.844,117.867,117.828,117.847,829800005.0
2006-11-15 21:09:00,117.84,117.872,117.836,117.867,485600002.0
2006-11-15 21:10:00,117.877,117.901,117.864,117.888,667499998.0
2006-11-15 21:11:00,117.885,117.906,117.878,117.883,180100001.0
2006-11-15 21:12:00,117.871,117.892,117.871,117.878,507200010.0
2006-11-15 21:13:00,117.857,117.895,117.849,117.886,595300005.0
2006-11-15 21:14:00,117.905,117.91,117.893,117.897,1721500006.0
2006-11-15 21:15:00,117.905,117.931,117.883,117.902,1347899992.0
2006-11-15 21:16:00,117.901,117.939,117.894,117.939,1268700013.0
2006-11-15 21:17:00,117.94,117.962,117.933,117.95,1906599996.0
2006-11-15 21:18:00,117.959,117.966,117.955,117.958,1199900002.0
2006-11-15 21:19:00,117.968,118.045,117.968,118.041,1379699999.0
2006-11-15 21:20:00,118.045,118.048,118.034,118.045,1333199988.0
2006-11-15 21:21:00,118.045,118.045,118.027,118.038,1252199995.0
2006-11-15 21:22:00,118.032,118.039,118.015,118.018,1737600016.0
2006-11-15 21:23:00,118.022,118.026,117.991,118.0,973399992.0
2006-11-15 21:24:00,118.022,118.022,118.007,118.01,1653399999.0
2006-11-15 21:25:00,118.017,118.023,118.003,118.017,1385099992.0
2006-11-15 21:26:00,118.023,118.065,118.023,118.064,945799995.0
2006-11-15 21:27:00,118.063,118.067,118.052,118.057,860000002.0
2006-11-15 21:28:00,118.058,118.08,118.058,118.059,371700005.0
2006-11-15 21:29:00,118.054,118.057,118.027,118.037,736400008.0
2006-11-15 21:30:00,118.052,118.057,118.04,118.057,691100002.0
2006-11-15 21:31:00,118.059,118.091,118.059,118.091,217800002.0
2006-11-15 21:32:00,118.095,118.11,118.09,118.095,1006699985.0
2006-11-15 21:33:00,118.089,118.089,118.061,118.067,395100003.0
2006-11-15 21:34:00,118.071,118.11,118.071,118.099,513099998.0
2006-11-15 21:35:00,118.103,118.103,118.075,118.08,312299999.0
2006-11-15 21:36:00,118.078,118.091,118.069,118.069,536599992.0
2006-11-15 21:37:00,118.067,118.07,118.052,118.052,399399997.0
2006-11-15 21:38:00,118.042,118.042,118.024,118.04,160799999.0
2006-11-15 21:39:00,118.05,118.06,118.049,118.049,519899997.0
2006-11-15 21:40:00,118.04,118.045,118.005,118.005,616000007.0
2006-11-15 21:41:00,118.038,118.04,118.003,118.035,739599998.0
2006-11-15 21:42:00,118.036,118.042,118.019,118.042,969099993.0
2006-11-15 21:43:00,118.04,118.044,118.026,118.039,435300000.0
2006-11-15 21:44:00,118.042,118.043,118.031,118.043,1437700003.0
2006-11-15 21:45:00,118.045,118.062,118.045,118.062,717199998.0
2006-11-15 21:46:00,118.046,118.057,118.032,118.053,703100005.0
2006-11-15 21:47:00,118.058,118.06,118.049,118.051,512600005.0
2006-11-15 21:48:00,118.047,118.047,118.029,118.033,957000002.0
2006-11-15 21:49:00,118.037,118.043,118.028,118.042,470700005.0
2006-11-15 21:50:00,118.043,118.043,118.036,118.036,231000004.0
2006-11-15 21:51:00,118.028,118.046,118.007,118.035,580799997.0
2006-11-15 21:52:00,118.025,118.029,118.012,118.014,249000003.0
2006-11-15 21:53:00,118.037,118.051,118.037,118.045,466499997.0
2006-11-15 21:54:00,118.043,118.049,118.032,118.044,647399989.0
2006-11-15 21:55:00,118.03,118.044,118.016,118.044,278299999.0
2006-11-15 21:56:00,118.052,118.052,118.036,118.036,416099992.0
2006-11-15 21:57:00,118.033,118.033,118.02,118.026,251200002.0
2006-11-15 21:58:00,118.028,118.043,118.028,118.043,144299998.0
2006-11-15 21:59:00,118.044,118.048,118.02,118.039,510000006.0
2006-11-15 22:00:00,118.04,118.047,118.036,118.04,828000003.0
2006-11-15 22:01:00,118.04,118.051,118.035,118.049,1533299986.0
2006-11-15 22:02:00,118.042,118.05,118.031,118.04,708800000.0
2006-11-15 22:03:00,118.037,118.059,118.037,118.05,341000005.0
2006-11-15 22:04:00,118.045,118.045,118.01,118.023,723000003.0
2006-11-15 22:05:00,118.027,118.049,118.027,118.049,334600000.0
2006-11-15 22:06:00,118.053,118.055,118.038,118.038,304000004.0
2006-11-15 22:07:00,118.053,118.081,118.046,118.081,325600000.0
2006-11-15 22:08:00,118.067,118.068,118.061,118.063,251000004.0
2006-11-15 22:09:00,118.052,118.065,118.052,118.065,150399998.0
2006-11-15 22:10:00,118.074,118.079,118.074,118.077,140600002.0
2006-11-15 22:11:00,118.07,118.078,118.057,118.073,489099996.0
2006-11-15 22:12:00,118.068,118.068,118.047,118.066,223900000.0
2006-11-15 22:13:00,118.042,118.07,118.037,118.068,422699998.0
2006-11-15 22:14:00,118.066,118.067,118.049,118.049,287600003.0
2006-11-15 22:15:00,118.037,118.044,118.021,118.044,267400004.0
2006-11-15 22:16:00,118.051,118.059,118.034,118.042,707200012.0
2006-11-15 22:17:00,118.05,118.052,118.034,118.034,311100001.0
2006-11-15 22:18:00,118.032,118.041,118.027,118.031,410100001.0
2006-11-15 22:19:00,118.03,118.041,118.03,118.036,438400004.0
2006-11-15 22:20:00,118.033,118.037,118.03,118.036,183999998.0
2006-11-15 22:21:00,118.033,118.037,118.029,118.037,205000001.0
2006-11-15 22:22:00,118.038,118.04,118.024,118.032,246399997.0
2006-11-15 22:23:00,118.038,118.048,118.037,118.037,143199996.0
2006-11-15 22:24:00,118.032,118.032,118.017,118.018,352400000.0
2006-11-15 22:25:00,118.022,118.038,118.015,118.035,173400001.0
2006-11-15 22:26:00,118.021,118.028,118.014,118.028,179499997.0
2006-11-15 22:27:00,118.03,118.03,118.008,118.027,685200003.0
2006-11-15 22:28:00,118.029,118.029,118.009,118.02,428700005.0
2006-11-15 22:29:00,118.018,118.022,118.002,118.006,120299998.0
2006-11-15 22:30:00,118.019,118.021,117.995,118.006,261599997.0
2006-11-15 22:31:00,118.013,118.021,118.004,118.021,144900000.0
2006-11-15 22:32:00,118.003,118.015,117.993,118.015,366999998.0
2006-11-15 22:33:00,117.998,118.013,117.986,118.011,755699993.0
2006-11-15 22:34:00,118.01,118.037,118.0,118.0,1158300006.0
2006-11-15 22:35:00,118.03,118.035,118.03,118.03,206700003.0
2006-11-15 22:36:00,118.027,118.035,117.996,118.035,741400004.0
2006-11-15 22:37:00,118.017,118.024,118.017,118.022,83700002.0
2006-11-15 22:38:00,118.021,118.034,117.995,118.018,284999996.0
2006-11-15 22:39:00,118.016,118.031,117.981,117.981,423099997.0
2006-11-15 22:40:00,118.015,118.015,117.993,118.008,567499997.0
2006-11-15 22:41:00,118.012,118.016,117.983,118.016,269600004.0
2006-11-15 22:42:00,118.023,118.03,118.023,118.028,120399998.0
2006-11-15 22:43:00,118.002,118.032,118.002,118.017,177300001.0
2006-11-15 22:44:00,118.018,118.021,118.007,118.017,265299999.0
2006-11-15 22:45:00,118.021,118.021,118.004,118.015,385000000.0
2006-11-15 22:46:00,118.016,118.016,118.004,118.007,259099999.0
2006-11-15 22:47:00,118.016,118.02,118.002,118.006,279799998.0
2006-11-15 22:48:00,117.991,118.016,117.987,117.987,356299998.0
2006-11-15 22:49:00,118.001,118.011,117.983,118.011,272700003.0
2006-11-15 22:50:00,118.009,118.013,118.002,118.005,486399995.0
2006-11-15 22:51:00,118.012,118.012,117.997,117.997,411700004.0
2006-11-15 22:52:00,118.008,118.019,117.999,118.008,226999999.0
2006-11-15 22:53:00,118.015,118.02,118.008,118.008,358999997.0
2006-11-15 22:54:00,117.996,118.01,117.979,118.01,340599995.0
2006-11-15 22:55:00,118.01,118.01,117.975,117.992,352899994.0
2006-11-15 22:56:00,118.003,118.01,117.978,117.978,302600000.0
2006-11-15 22:57:00,118.001,118.007,117.972,118.002,402000001.0
2006-11-15 22:58:00,118.01,118.023,118.008,118.02,146200003.0
2006-11-15 22:59:00,118.003,118.003,117.981,117.995,372000003.0
2006-11-15 23:00:00,117.995,118.003,117.978,117.98,328699998.0
2006-11-15 23:01:00,118.021,118.021,117.994,118.007,199300001.0
2006-11-15 23:02:00,118.02,118.02,117.997,118.0,277599996.0
2006-11-15 23:03:00,118.013,118.015,117.993,117.993,173000002.0
2006-11-15 23:04:00,118.02,118.022,118.012,118.012,248399997.0
2006-11-15 23:05:00,118.018,118.023,118.013,118.013,202300005.0
2006-11-15 23:06:00,118.021,118.023,118.007,118.011,189599996.0
2006-11-15 23:07:00,118.013,118.018,117.999,118.007,234600005.0
2006-11-15 23:08:00,118.008,118.02,118.007,118.011,427100004.0
2006-11-15 23:09:00,118.019,118.02,117.994,118.006,89599999.0
2006-11-15 23:10:00,118.015,118.02,118.015,118.015,239800000.0
2006-11-15 23:11:00,118.013,118.02,118.003,118.015,238200002.0
2006-11-15 23:12:00,118.007,118.007,117.981,117.997,196200005.0
2006-11-15 23:13:00,117.995,117.995,117.979,117.979,157200002.0
2006-11-15 23:14:00,117.993,117.995,117.984,117.984,178299996.0
2006-11-15 23:15:00,117.972,117.972,117.946,117.946,138200000.0
2006-11-15 23:16:00,117.945,117.965,117.945,117.95,188900003.0
2006-11-15 23:17:00,117.953,117.967,117.953,117.963,215800000.0
2006-11-15 23:18:00,117.965,117.975,117.957,117.962,253500002.0
2006-11-15 23:19:00,117.955,117.967,117.955,117.961,203300001.0
2006-11-15 23:20:00,117.962,117.963,117.946,117.957,250399998.0
2006-11-15 23:21:00,117.969,117.969,117.949,117.95,315899998.0
2006-11-15 23:22:00,117.955,117.975,117.955,117.97,340499999.0
2006-11-15 23:23:00,117.965,117.986,117.963,117.964,253700000.0
2006-11-15 23:24:00,117.972,117.972,117.957,117.972,107500001.0
2006-11-15 23:25:00,117.977,117.981,117.96,117.96,229799999.0
2006-11-15 23:26:00,117.962,117.975,117.962,117.975,280600001.0
2006-11-15 23:27:00,117.975,117.98,117.956,117.973,236799998.0
2006-11-15 23:28:00,117.965,117.973,117.956,117.973,313900004.0
2006-11-15 23:29:00,117.975,117.977,117.959,117.965,304399999.0
2006-11-15 23:30:00,117.971,117.987,117.968,117.987,199400006.0
2006-11-15 23:31:00,117.997,118.0,117.995,117.997,386000003.0
2006-11-15 23:32:00,117.982,117.982,117.965,117.976,240099996.0
2006-11-15 23:33:00,117.97,117.97,117.953,117.965,211400000.0
2006-11-15 23:34:00,117.947,117.98,117.937,117.98,230799999.0
2006-11-15 23:35:00,117.975,117.98,117.953,117.953,294799998.0
2006-11-15 23:36:00,117.938,117.974,117.932,117.965,244100004.0
2006-11-15 23:37:00,117.967,117.986,117.967,117.982,100500000.0
2006-11-15 23:38:00,117.985,117.994,117.982,117.989,274900002.0
2006-11-15 23:39:00,117.985,117.985,117.968,117.975,244799997.0
2006-11-15 23:40:00,117.992,118.001,117.987,117.996,188600002.0
2006-11-15 23:41:00,117.981,117.998,117.969,117.998,212799998.0
2006-11-15 23:42:00,117.99,117.997,117.979,117.979,231999992.0
2006-11-15 23:43:00,117.99,117.99,117.961,117.967,201200001.0
2006-11-15 23:44:00,117.982,117.989,117.972,117.975,146599998.0
2006-11-15 23:45:00,117.976,117.98,117.95,117.95,218999999.0
2006-11-15 23:46:00,117.987,118.002,117.987,117.992,231800001.0
2006-11-15 23:47:00,117.985,118.001,117.982,118.001,253199994.0
2006-11-15 23:48:00,118.002,118.002,117.983,118.002,288600000.0
2006-11-15 23:49:00,117.995,118.003,117.977,117.991,281499999.0
2006-11-15 23:50:00,117.998,118.005,117.982,118.0,322499995.0
2006-11-15 23:51:00,118.004,118.004,117.97,117.991,274499998.0
2006-11-15 23:52:00,117.998,118.008,117.983,117.999,240499998.0
2006-11-15 23:53:00,117.997,118.007,117.987,118.007,286699995.0
2006-11-15 23:54:00,118.013,118.013,117.99,117.99,170299998.0
2006-11-15 23:55:00,117.995,118.001,117.995,117.999,106799999.0
2006-11-15 23:56:00,118.008,118.011,118.001,118.002,455200007.0
2006-11-15 23:57:00,118.002,118.012,117.997,117.998,192599999.0
2006-11-15 23:58:00,118.008,118.01,117.995,118.003,302600001.0
2006-11-15 23:59:00,118.012,118.012,117.995,117.995,118000003.0
2006-11-16 00:00:00,117.97,117.982,117.949,117.978,276300006.0
2006-11-16 00:01:00,117.965,117.982,117.954,117.976,254600001.0
2006-11-16 00:02:00,117.963,117.976,117.951,117.975,205799999.0
2006-11-16 00:03:00,117.968,117.968,117.947,117.951,172800000.0
2006-11-16 00:04:00,117.953,117.97,117.944,117.962,236900001.0
2006-11-16 00:05:00,117.978,117.978,117.945,117.962,176400003.0
2006-11-16 00:06:00,117.951,117.965,117.944,117.958,201700004.0
2006-11-16 00:07:00,117.97,117.979,117.97,117.977,265400002.0
2006-11-16 00:08:00,117.958,117.958,117.942,117.958,225500000.0
2006-11-16 00:09:00,117.964,117.964,117.942,117.954,133600000.0
2006-11-16 00:10:00,117.96,117.963,117.952,117.959,176699999.0
2006-11-16 00:11:00,117.942,117.956,117.925,117.95,265600008.0
2006-11-16 00:12:00,117.941,117.953,117.937,117.943,263599997.0
2006-11-16 00:13:00,117.94,117.952,117.929,117.947,188000002.0
2006-11-16 00:14:00,117.938,117.945,117.925,117.928,229900000.0
2006-11-16 00:15:00,117.948,117.952,117.934,117.944,117399996.0
2006-11-16 00:16:00,117.94,117.958,117.938,117.948,223899998.0
2006-11-16 00:17:00,117.933,117.936,117.92,117.927,207500005.0
2006-11-16 00:18:00,117.93,117.945,117.92,117.927,221100004.0
2006-11-16 00:19:00,117.935,117.944,117.925,117.925,196300003.0
2006-11-16 00:20:00,117.93,117.936,117.923,117.936,127500000.0
2006-11-16 00:21:00,117.925,117.925,117.907,117.915,255699996.0
2006-11-16 00:22:00,117.918,117.929,117.911,117.929,257400000.0
2006-11-16 00:23:00,117.929,117.935,117.918,117.927,195899998.0
2006-11-16 00:24:00,117.914,117.928,117.903,117.911,219199999.0
2006-11-16 00:25:00,117.905,117.931,117.905,117.92,173800000.0
2006-11-16 00:26:00,117.918,117.937,117.91,117.922,158999999.0
2006-11-16 00:27:00,117.93,117.933,117.905,117.905,199700000.0
2006-11-16 00:28:00,117.905,117.909,117.89,117.903,202200000.0
2006-11-16 00:29:00,117.895,117.907,117.875,117.907,332800002.0
2006-11-16 00:30:00,117.903,117.911,117.89,117.911,277500005.0
2006-11-16 00:31:00,117.917,117.918,117.903,117.912,309999995.0
2006-11-16 00:32:00,117.918,117.921,117.907,117.907,142599996.0
2006-11-16 00:33:00,117.904,117.921,117.895,117.921,232000003.0
2006-11-16 00:34:00,117.917,117.917,117.883,117.901,239499997.0
2006-11-16 00:35:00,117.918,117.92,117.897,117.912,212099999.0
2006-11-16 00:36:00,117.918,117.92,117.894,117.894,204700003.0
2006-11-16 00:37:00,117.929,117.94,117.912,117.912,280999998.0
2006-11-16 00:38:00,117.925,117.925,117.91,117.912,202100000.0
2006-11-16 00:39:00,117.899,117.921,117.895,117.921,264000000.0
2006-11-16 00:40:00,117.921,117.937,117.904,117.933,243999996.0
2006-11-16 00:41:00,117.918,117.933,117.918,117.933,188700000.0
2006-11-16 00:42:00,117.906,117.926,117.889,117.889,289999995.0
2006-11-16 00:43:00,117.892,117.927,117.892,117.915,195299998.0
2006-11-16 00:44:00,117.915,117.926,117.899,117.913,302700004.0
2006-11-16 00:45:00,117.908,117.932,117.907,117.921,287400000.0
2006-11-16 00:46:00,117.913,117.917,117.904,117.917,142999999.0
2006-11-16 00:47:00,117.922,117.923,117.919,117.923,96599999.0
2006-11-16 00:48:00,117.927,117.927,117.896,117.896,231699999.0
2006-11-16 00:49:00,117.899,117.93,117.899,117.926,218699998.0
2006-11-16 00:50:00,117.927,117.927,117.896,117.912,153700004.0
2006-11-16 00:51:00,117.911,117.923,117.901,117.913,293500002.0
2006-11-16 00:52:00,117.916,117.923,117.896,117.897,448699999.0
2006-11-16 00:53:00,117.902,117.902,117.881,117.892,255499996.0
2006-11-16 00:54:00,117.888,117.911,117.872,117.897,272399999.0
2006-11-16 00:55:00,117.888,117.89,117.869,117.87,192800004.0
2006-11-16 00:56:00,117.864,117.884,117.864,117.87,270799998.0
2006-11-16 00:57:00,117.862,117.884,117.857,117.884,336799998.0
2006-11-16 00:58:00,117.883,117.883,117.857,117.857,140800002.0
2006-11-16 00:59:00,117.887,117.89,117.879,117.879,180300004.0
2006-11-16 01:00:00,117.89,117.895,117.871,117.895,310000002.0
2006-11-16 01:01:00,117.89,117.89,117.87,117.877,160699999.0
2006-11-16 01:02:00,117.878,117.886,117.863,117.868,227200006.0
2006-11-16 01:03:00,117.883,117.893,117.877,117.885,259499997.0
2006-11-16 01:04:00,117.89,117.896,117.871,117.889,226499999.0
2006-11-16 01:05:00,117.897,117.918,117.897,117.908,123499997.0
2006-11-16 01:06:00,117.905,117.908,117.89,117.89,266399997.0
2006-11-16 01:07:00,117.908,117.914,117.902,117.911,141000001.0
2006-11-16 01:08:00,117.905,117.912,117.888,117.907,372699998.0
2006-11-16 01:09:00,117.905,117.905,117.88,117.88,144100002.0
2006-11-16 01:10:00,117.907,117.91,117.883,117.883,363899995.0
2006-11-16 01:11:00,117.887,117.899,117.873,117.874,166699996.0
2006-11-16 01:12:00,117.898,117.904,117.885,117.904,161400001.0
2006-11-16 01:13:00,117.886,117.91,117.886,117.91,144300003.0
2006-11-16 01:14:00,117.916,117.924,117.9,117.917,412899997.0
2006-11-16 01:15:00,117.918,117.923,117.909,117.913,196500002.0
2006-11-16 01:16:00,117.923,117.927,117.915,117.927,169799998.0
2006-11-16 01:17:00,117.927,117.928,117.914,117.926,248900000.0
2006-11-16 01:18:00,117.928,117.943,117.928,117.943,256800005.0
2006-11-16 01:19:00,117.927,117.93,117.906,117.93,280700005.0
2006-11-16 01:20:00,117.937,117.943,117.932,117.932,304700002.0
2006-11-16 01:21:00,117.92,117.942,117.915,117.935,307499999.0
2006-11-16 01:22:00,117.923,117.939,117.919,117.938,244999995.0
2006-11-16 01:23:00,117.94,117.948,117.929,117.948,123200000.0
2006-11-16 01:24:00,117.947,117.947,117.92,117.94,246400000.0
2006-11-16 01:25:00,117.934,117.939,117.919,117.923,222500000.0
2006-11-16 01:26:00,117.952,117.952,117.935,117.935,282399998.0
2006-11-16 01:27:00,117.957,117.963,117.953,117.963,156900002.0
2006-11-16 01:28:00,117.953,117.96,117.947,117.96,236400002.0
2006-11-16 01:29:00,117.946,117.969,117.944,117.969,265799999.0
2006-11-16 01:30:00,117.956,117.968,117.956,117.96,157000000.0
2006-11-16 01:31:00,117.953,117.961,117.944,117.961,141400002.0
2006-11-16 01:32:00,117.95,117.961,117.938,117.95,251999998.0
2006-11-16 01:33:00,117.957,117.958,117.929,117.929,143100002.0
2006-11-16 01:34:00,117.95,117.961,117.939,117.958,358500003.0
2006-11-16 01:35:00,117.963,117.963,117.955,117.956,154599996.0
2006-11-16 01:36:00,117.931,117.944,117.924,117.933,162400001.0
2006-11-16 01:37:00,117.935,117.942,117.915,117.915,130499999.0
2006-11-16 01:38:00,117.913,117.927,117.903,117.927,153800001.0
2006-11-16 01:39:00,117.915,117.926,117.911,117.911,144699995.0
2006-11-16 01:40:00,117.9,117.909,117.886,117.892,307999993.0
2006-11-16 01:41:00,117.913,117.913,117.892,117.907,99600001.0
2006-11-16 01:42:00,117.918,117.921,117.906,117.921,230900005.0
2006-11-16 01:43:00,117.911,117.92,117.904,117.92,269000001.0
2006-11-16 01:44:00,117.915,117.919,117.891,117.919,282100000.0
2006-11-16 01:45:00,117.924,117.924,117.911,117.912,222500002.0
2006-11-16 01:46:00,117.911,117.911,117.9,117.9,171500004.0
2006-11-16 01:47:00,117.882,117.882,117.863,117.864,289000002.0
2006-11-16 01:48:00,117.89,117.908,117.89,117.896,244300005.0
2006-11-16 01:49:00,117.893,117.899,117.867,117.893,201200001.0
2006-11-16 01:50:00,117.894,117.902,117.888,117.897,262500008.0
2006-11-16 01:51:00,117.903,117.903,117.868,117.869,169700000.0
2006-11-16 01:52:00,117.905,117.908,117.897,117.897,180599998.0
2006-11-16 01:53:00,117.908,117.908,117.877,117.899,246799999.0
2006-11-16 01:54:00,117.887,117.893,117.878,117.893,214200001.0
2006-11-16 01:55:00,117.893,117.893,117.864,117.89,254499997.0
2006-11-16 01:56:00,117.876,117.877,117.87,117.877,125900000.0
2006-11-16 01:57:00,117.856,117.867,117.843,117.867,107399998.0
2006-11-16 01:58:00,117.855,117.877,117.855,117.877,152400001.0
2006-11-16 01:59:00,117.868,117.89,117.853,117.876,312400004.0
2006-11-16 02:00:00,117.893,117.893,117.879,117.884,115299997.0
2006-11-16 02:01:00,117.89,117.907,117.883,117.907,333199997.0
2006-11-16 02:02:00,117.914,117.914,117.896,117.907,337600000.0
2006-11-16 02:03:00,117.91,117.914,117.903,117.91,273299997.0
2006-11-16 02:04:00,117.893,117.913,117.888,117.913,117500002.0
2006-11-16 02:05:00,117.919,117.921,117.907,117.917,211199995.0
2006-11-16 02:06:00,117.921,117.929,117.913,117.92,258199996.0
2006-11-16 02:07:00,117.903,117.925,117.892,117.925,509199991.0
2006-11-16 02:08:00,117.915,117.915,117.896,117.914,265799998.0
2006-11-16 02:09:00,117.912,117.931,117.911,117.928,180100001.0
2006-11-16 02:10:00,117.883,117.929,117.878,117.929,342100003.0
2006-11-16 02:11:00,117.94,117.948,117.93,117.946,227900004.0
2006-11-16 02:12:00,117.95,117.95,117.926,117.934,240599998.0
2006-11-16 02:13:00,117.932,117.936,117.891,117.891,278499992.0
2006-11-16 02:14:00,117.919,117.938,117.914,117.928,218500001.0
2006-11-16 02:15:00,117.923,117.928,117.922,117.928,244199999.0
2006-11-16 02:16:00,117.936,117.941,117.933,117.938,269399999.0
2006-11-16 02:17:00,117.936,117.94,117.923,117.94,214799997.0
2006-11-16 02:18:00,117.927,117.927,117.904,117.92,138599999.0
2006-11-16 02:19:00,117.915,117.937,117.912,117.931,178000000.0
2006-11-16 02:20:00,117.919,117.935,117.915,117.935,251800004.0
2006-11-16 02:21:00,117.928,117.939,117.915,117.92,269600001.0
2006-11-16 02:22:00,117.939,117.942,117.931,117.942,166500001.0
2006-11-16 02:23:00,117.933,117.95,117.933,117.941,241500005.0
2006-11-16 02:24:00,117.945,117.945,117.921,117.927,187400002.0
2006-11-16 02:25:00,117.948,117.948,117.917,117.917,199099998.0
2006-11-16 02:26:00,117.952,117.952,117.926,117.929,229200002.0
2006-11-16 02:27:00,117.94,117.948,117.94,117.942,162799995.0
2006-11-16 02:28:00,117.939,117.956,117.939,117.95,116800002.0
2006-11-16 02:29:00,117.962,117.962,117.95,117.95,198799997.0
2006-11-16 02:30:00,117.942,117.944,117.912,117.944,171099998.0
2006-11-16 02:31:00,117.952,117.953,117.941,117.953,217800002.0
2006-11-16 02:32:00,117.954,117.954,117.941,117.947,237599994.0
2006-11-16 02:33:00,117.948,117.958,117.932,117.954,121000001.0
2006-11-16 02:34:00,117.964,117.967,117.947,117.962,186900002.0
2006-11-16 02:35:00,117.965,117.972,117.954,117.972,198200001.0
2006-11-16 02:36:00,117.978,117.983,117.977,117.977,170100000.0
2006-11-16 02:37:00,117.964,117.969,117.96,117.968,221300000.0
2006-11-16 02:38:00,117.965,117.989,117.965,117.985,195800006.0
2006-11-16 02:39:00,117.968,117.974,117.951,117.951,317499996.0
2006-11-16 02:40:00,117.974,117.983,117.971,117.983,393000000.0
2006-11-16 02:41:00,117.989,117.994,117.975,117.976,387300005.0
2006-11-16 02:42:00,117.97,117.975,117.962,117.969,295399999.0
2006-11-16 02:43:00,117.971,117.971,117.945,117.949,301799991.0
2006-11-16 02:44:00,117.943,117.943,117.932,117.939,68499998.0
2006-11-16 02:45:00,117.929,117.949,117.929,117.945,286499995.0
2006-11-16 02:46:00,117.932,117.958,117.93,117.944,282800006.0
2006-11-16 02:47:00,117.932,117.949,117.915,117.949,299299995.0
2006-11-16 02:48:00,117.942,117.951,117.931,117.943,276499994.0
2006-11-16 02:49:00,117.944,117.947,117.922,117.947,175000000.0
2006-11-16 02:50:00,117.938,117.95,117.932,117.95,177300001.0
2006-11-16 02:51:00,117.95,117.955,117.939,117.945,108099997.0
2006-11-16 02:52:00,117.967,117.969,117.959,117.959,221400007.0
2006-11-16 02:53:00,117.959,117.971,117.952,117.971,224400000.0
2006-11-16 02:54:00,117.973,117.988,117.964,117.964,195099995.0
2006-11-16 02:55:00,117.973,117.983,117.973,117.983,216799996.0
2006-11-16 02:56:00,117.978,117.987,117.975,117.985,227200005.0
2006-11-16 02:57:00,117.981,117.981,117.94,117.94,283899998.0
2006-11-16 02:58:00,117.968,117.971,117.959,117.971,204299998.0
2006-11-16 02:59:00,117.992,117.992,117.985,117.989,262099999.0
2006-11-16 03:00:00,117.993,118.017,117.993,118.017,240700004.0
2006-11-16 03:01:00,118.018,118.023,118.012,118.019,248800002.0
2006-11-16 03:02:00,118.011,118.025,118.006,118.025,316400000.0
2006-11-16 03:03:00,118.024,118.043,118.024,118.043,118700001.0
2006-11-16 03:04:00,118.05,118.062,118.033,118.061,242499999.0
2006-11-16 03:05:00,118.068,118.068,118.047,118.055,190400003.0
2006-11-16 03:06:00,118.048,118.048,118.034,118.04,111800001.0
2006-11-16 03:07:00,118.031,118.035,118.027,118.028,326699997.0
2006-11-16 03:08:00,118.01,118.022,117.992,118.02,362100000.0
2006-11-16 03:09:00,118.016,118.016,118.003,118.014,269099999.0
2006-11-16 03:10:00,118.017,118.017,118.007,118.011,28200000.0
2006-11-16 03:11:00,118.0,118.01,117.995,117.999,143500004.0
2006-11-16 03:12:00,118.001,118.017,118.001,118.015,205599999.0
2006-11-16 03:13:00,118.021,118.024,118.011,118.024,363400002.0
2006-11-16 03:14:00,118.025,118.04,118.025,118.03,166700003.0
2006-11-16 03:15:00,118.045,118.061,118.045,118.057,364900008.0
2006-11-16 03:16:00,118.046,118.047,118.037,118.043,163200005.0
2006-11-16 03:17:00,118.033,118.039,118.001,118.039,262899999.0
2006-11-16 03:18:00,118.04,118.043,118.011,118.016,278700003.0
2006-11-16 03:19:00,118.028,118.034,118.023,118.028,191099999.0
2006-11-16 03:20:00,118.022,118.022,118.009,118.017,246800004.0
2006-11-16 03:21:00,118.017,118.017,117.952,117.952,152600003.0
2006-11-16 03:22:00,117.952,117.961,117.925,117.925,218100002.0
2006-11-16 03:23:00,117.916,117.916,117.878,117.879,318600006.0
2006-11-16 03:24:00,117.873,117.879,117.87,117.875,310200000.0
2006-11-16 03:25:00,117.885,117.907,117.885,117.899,340500000.0
2006-11-16 03:26:00,117.919,117.926,117.904,117.904,208100004.0
2006-11-16 03:27:00,117.895,117.901,117.879,117.886,189799999.0
2006-11-16 03:28:00,117.88,117.88,117.836,117.836,306500005.0
2006-11-16 03:29:00,117.812,117.824,117.798,117.822,260700009.0
2006-11-16 03:30:00,117.823,117.843,117.823,117.843,227399996.0
2006-11-16 03:31:00,117.825,117.837,117.805,117.805,116800001.0
2006-11-16 03:32:00,117.811,117.818,117.784,117.784,278100000.0
2006-11-16 03:33:00,117.775,117.786,117.759,117.765,282000001.0
2006-11-16 03:34:00,117.769,117.787,117.769,117.78,339000006.0
2006-11-16 03:35:00,117.774,117.781,117.774,117.78,123700001.0
2006-11-16 03:36:00,117.778,117.818,117.778,117.818,81300000.0
2006-11-16 03:37:00,117.827,117.856,117.827,117.856,156800002.0
2006-11-16 03:38:00,117.854,117.859,117.838,117.844,156499998.0
2006-11-16 03:39:00,117.844,117.848,117.838,117.842,276500002.0
2006-11-16 03:40:00,117.841,117.867,117.841,117.857,203799999.0
2006-11-16 03:41:00,117.857,117.874,117.857,117.874,184299999.0
2006-11-16 03:42:00,117.872,117.872,117.847,117.853,301899996.0
2006-11-16 03:43:00,117.853,117.877,117.84,117.84,233399995.0
2006-11-16 03:44:00,117.835,117.84,117.833,117.837,226599997.0
2006-11-16 03:45:00,117.83,117.837,117.815,117.833,282300001.0
2006-11-16 03:46:00,117.836,117.847,117.834,117.847,243100004.0
2006-11-16 03:47:00,117.85,117.853,117.844,117.844,262500003.0
2006-11-16 03:48:00,117.846,117.855,117.846,117.853,169500004.0
2006-11-16 03:49:00,117.848,117.848,117.827,117.843,272500002.0
2006-11-16 03:50:00,117.848,117.853,117.834,117.849,276500002.0
2006-11-16 03:51:00,117.858,117.859,117.833,117.852,231300001.0
2006-11-16 03:52:00,117.853,117.853,117.84,117.84,165999997.0
2006-11-16 03:53:00,117.839,117.839,117.828,117.828,255499996.0
2006-11-16 03:54:00,117.83,117.841,117.83,117.839,89999999.0
2006-11-16 03:55:00,117.835,117.841,117.835,117.84,209700001.0
2006-11-16 03:56:00,117.821,117.835,117.804,117.835,127600001.0
2006-11-16 03:57:00,117.842,117.846,117.837,117.845,364199994.0
2006-11-16 03:58:00,117.843,117.85,117.83,117.83,248900001.0
2006-11-16 03:59:00,117.828,117.844,117.828,117.835,329800000.0
2006-11-16 04:00:00,117.828,117.841,117.822,117.841,182500000.0
2006-11-16 04:01:00,117.828,117.831,117.823,117.825,326099989.0
2006-11-16 04:02:00,117.815,117.821,117.808,117.808,203599997.0
2006-11-16 04:03:00,117.807,117.808,117.807,117.808,39500001.0
2006-11-16 04:04:00,117.817,117.817,117.792,117.805,296700006.0
2006-11-16 04:05:00,117.801,117.801,117.779,117.781,236499996.0
2006-11-16 04:06:00,117.787,117.802,117.778,117.802,325800002.0
2006-11-16 04:07:00,117.798,117.798,117.778,117.789,341500003.0
2006-11-16 04:08:00,117.792,117.794,117.774,117.79,238300003.0
2006-11-16 04:09:00,117.788,117.796,117.776,117.789,323399996.0
2006-11-16 04:10:00,117.783,117.787,117.76,117.787,258300004.0
2006-11-16 04:11:00,117.785,117.79,117.76,117.76,166999998.0
2006-11-16 04:12:00,117.759,117.772,117.742,117.772,153100000.0
2006-11-16 04:13:00,117.776,117.784,117.763,117.784,303300003.0
2006-11-16 04:14:00,117.801,117.801,117.768,117.78,166399997.0
2006-11-16 04:15:00,117.803,117.803,117.788,117.802,235399999.0
2006-11-16 04:16:00,117.797,117.797,117.792,117.795,104200000.0
2006-11-16 04:17:00,117.789,117.8,117.788,117.797,196700003.0
2006-11-16 04:18:00,117.786,117.811,117.786,117.811,225999998.0
2006-11-16 04:19:00,117.81,117.81,117.797,117.805,271000003.0
2006-11-16 04:20:00,117.793,117.798,117.785,117.798,71399999.0
2006-11-16 04:21:00,117.798,117.798,117.776,117.798,214599996.0
2006-11-16 04:22:00,117.807,117.808,117.801,117.801,370799997.0
2006-11-16 04:23:00,117.799,117.812,117.796,117.812,193800002.0
2006-11-16 04:24:00,117.798,117.81,117.798,117.805,277899999.0
2006-11-16 04:25:00,117.793,117.793,117.775,117.792,191400001.0
2006-11-16 04:26:00,117.784,117.789,117.769,117.773,315099997.0
2006-11-16 04:27:00,117.769,117.785,117.769,117.785,349500008.0
2006-11-16 04:28:00,117.775,117.781,117.769,117.772,115900001.0
2006-11-16 04:29:00,117.783,117.783,117.782,117.782,65500000.0
2006-11-16 04:30:00,117.773,117.783,117.772,117.777,201600003.0
2006-11-16 04:31:00,117.783,117.784,117.768,117.779,110499997.0
2006-11-16 04:32:00,117.779,117.784,117.775,117.78,216300000.0
2006-11-16 04:33:00,117.767,117.788,117.767,117.786,198699995.0
2006-11-16 04:34:00,117.777,117.786,117.776,117.785,81299998.0
2006-11-16 04:35:00,117.783,117.783,117.771,117.779,288199996.0
2006-11-16 04:36:00,117.76,117.776,117.751,117.776,203600002.0
2006-11-16 04:37:00,117.758,117.758,117.738,117.755,101500001.0
2006-11-16 04:38:00,117.751,117.778,117.74,117.778,225200003.0
2006-11-16 04:39:00,117.776,117.776,117.763,117.766,180799997.0
2006-11-16 04:40:00,117.776,117.78,117.758,117.763,277100003.0
2006-11-16 04:41:00,117.745,117.762,117.745,117.751,310800001.0
2006-11-16 04:42:00,117.753,117.753,117.741,117.743,283500001.0
2006-11-16 04:43:00,117.757,117.763,117.754,117.755,130100003.0
2006-11-16 04:44:00,117.759,117.76,117.734,117.744,170000000.0
2006-11-16 04:45:00,117.748,117.751,117.727,117.74,261000003.0
2006-11-16 04:46:00,117.751,117.751,117.739,117.748,301599998.0
2006-11-16 04:47:00,117.745,117.758,117.725,117.758,210499994.0
2006-11-16 04:48:00,117.764,117.764,117.751,117.756,298700004.0
2006-11-16 04:49:00,117.758,117.77,117.758,117.76,320699998.0
2006-11-16 04:50:00,117.759,117.765,117.75,117.76,195300001.0
2006-11-16 04:51:00,117.763,117.774,117.755,117.772,299700003.0
2006-11-16 04:52:00,117.77,117.785,117.758,117.769,241100001.0
2006-11-16 04:53:00,117.771,117.771,117.758,117.758,99999998.0
2006-11-16 04:54:00,117.772,117.772,117.755,117.767,349900001.0
2006-11-16 04:55:00,117.759,117.765,117.731,117.731,238499997.0
2006-11-16 04:56:00,117.765,117.786,117.765,117.786,260000000.0
2006-11-16 04:57:00,117.768,117.79,117.76,117.79,228500005.0
2006-11-16 04:58:00,117.796,117.796,117.777,117.786,305799997.0
2006-11-16 04:59:00,117.797,117.797,117.768,117.79,369799994.0
2006-11-16 05:00:00,117.79,117.798,117.78,117.795,370799999.0
2006-11-16 05:01:00,117.781,117.781,117.76,117.778,129100003.0
2006-11-16 05:02:00,117.782,117.787,117.779,117.787,97600002.0
2006-11-16 05:03:00,117.787,117.791,117.748,117.762,285399998.0
2006-11-16 05:04:00,117.788,117.79,117.774,117.783,183300000.0
2006-11-16 05:05:00,117.771,117.793,117.771,117.793,208899998.0
2006-11-16 05:06:00,117.798,117.804,117.789,117.795,293400001.0
2006-11-16 05:07:00,117.796,117.81,117.789,117.81,209700004.0
2006-11-16 05:08:00,117.798,117.798,117.765,117.767,133800001.0
2006-11-16 05:09:00,117.765,117.807,117.765,117.805,271699994.0
2006-11-16 05:10:00,117.81,117.814,117.775,117.793,229600001.0
2006-11-16 05:11:00,117.796,117.806,117.79,117.803,243100002.0
2006-11-16 05:12:00,117.787,117.801,117.787,117.801,151800005.0
2006-11-16 05:13:00,117.798,117.798,117.781,117.792,91599999.0
2006-11-16 05:14:00,117.792,117.804,117.772,117.804,100700000.0
2006-11-16 05:15:00,117.799,117.809,117.787,117.809,154000002.0
2006-11-16 05:16:00,117.82,117.82,117.776,117.801,287900004.0
2006-11-16 05:17:00,117.81,117.818,117.797,117.817,106900002.0
2006-11-16 05:18:00,117.798,117.809,117.784,117.809,124799998.0
2006-11-16 05:19:00,117.815,117.83,117.815,117.816,232899998.0
2006-11-16 05:20:00,117.828,117.828,117.817,117.821,198499994.0
2006-11-16 05:21:00,117.803,117.838,117.792,117.835,405199998.0
2006-11-16 05:22:00,117.832,117.833,117.795,117.813,478800001.0
2006-11-16 05:23:00,117.823,117.823,117.799,117.814,196200002.0
2006-11-16 05:24:00,117.824,117.828,117.811,117.819,236599998.0
2006-11-16 05:25:00,117.827,117.856,117.827,117.834,348999999.0
2006-11-16 05:26:00,117.832,117.859,117.832,117.848,271599995.0
2006-11-16 05:27:00,117.833,117.839,117.824,117.839,254299999.0
2006-11-16 05:28:00,117.828,117.841,117.824,117.841,175100003.0
2006-11-16 05:29:00,117.835,117.839,117.817,117.839,392600006.0
2006-11-16 05:30:00,117.838,117.844,117.824,117.83,188799998.0
2006-11-16 05:31:00,117.833,117.85,117.824,117.824,307999998.0
2006-11-16 05:32:00,117.833,117.845,117.82,117.834,332099991.0
2006-11-16 05:33:00,117.846,117.846,117.809,117.841,240400005.0
2006-11-16 05:34:00,117.846,117.857,117.845,117.857,218800003.0
2006-11-16 05:35:00,117.864,117.869,117.858,117.869,213399998.0
2006-11-16 05:36:00,117.873,117.881,117.858,117.881,198999999.0
2006-11-16 05:37:00,117.88,117.884,117.877,117.884,254200000.0
2006-11-16 05:38:00,117.883,117.883,117.862,117.864,240800003.0
2006-11-16 05:39:00,117.861,117.868,117.859,117.86,160600005.0
2006-11-16 05:40:00,117.868,117.882,117.864,117.882,196999998.0
2006-11-16 05:41:00,117.878,117.878,117.852,117.852,375500002.0
2006-11-16 05:42:00,117.877,117.877,117.838,117.838,231100004.0
2006-11-16 05:43:00,117.843,117.876,117.843,117.875,282000000.0
2006-11-16 05:44:00,117.866,117.877,117.86,117.872,254299999.0
2006-11-16 05:45:00,117.877,117.879,117.844,117.859,191000004.0
2006-11-16 05:46:00,117.861,117.876,117.84,117.871,104900003.0
2006-11-16 05:47:00,117.868,117.872,117.863,117.869,292700005.0
2006-11-16 05:48:00,117.847,117.866,117.847,117.863,327599998.0
2006-11-16 05:49:00,117.856,117.866,117.838,117.854,272799999.0
2006-11-16 05:50:00,117.868,117.868,117.839,117.856,348600002.0
2006-11-16 05:51:00,117.855,117.855,117.835,117.836,236200000.0
2006-11-16 05:52:00,117.849,117.849,117.822,117.832,191200001.0
2006-11-16 05:53:00,117.854,117.864,117.852,117.853,93300001.0
2006-11-16 05:54:00,117.85,117.855,117.847,117.855,329200002.0
2006-11-16 05:55:00,117.853,117.854,117.84,117.854,288499998.0
2006-11-16 05:56:00,117.849,117.851,117.835,117.835,230600001.0
2006-11-16 05:57:00,117.841,117.86,117.841,117.853,148900002.0
2006-11-16 05:58:00,117.851,117.86,117.817,117.86,285099998.0
2006-11-16 05:59:00,117.868,117.874,117.86,117.869,253199996.0
2006-11-16 06:00:00,117.853,117.859,117.842,117.851,79500000.0
2006-11-16 06:01:00,117.835,117.84,117.814,117.84,125199997.0
2006-11-16 06:02:00,117.851,117.851,117.801,117.801,274699996.0
2006-11-16 06:03:00,117.849,117.852,117.842,117.842,230000000.0
2006-11-16 06:04:00,117.833,117.838,117.819,117.824,188199997.0
2006-11-16 06:05:00,117.833,117.843,117.829,117.843,275300001.0
2006-11-16 06:06:00,117.843,117.843,117.822,117.84,242899996.0
2006-11-16 06:07:00,117.836,117.836,117.825,117.827,157499999.0
2006-11-16 06:08:00,117.83,117.845,117.818,117.845,229900003.0
2006-11-16 06:09:00,117.848,117.851,117.848,117.848,148200002.0
2006-11-16 06:10:00,117.83,117.835,117.803,117.835,271900001.0
2006-11-16 06:11:00,117.824,117.844,117.821,117.821,282300001.0
2006-11-16 06:12:00,117.843,117.852,117.839,117.852,281800003.0
2006-11-16 06:13:00,117.834,117.841,117.814,117.841,255299996.0
2006-11-16 06:14:00,117.842,117.842,117.815,117.817,341200000.0
2006-11-16 06:15:00,117.838,117.838,117.815,117.833,146500004.0
2006-11-16 06:16:00,117.832,117.841,117.809,117.838,221299994.0
2006-11-16 06:17:00,117.846,117.853,117.84,117.853,144200001.0
2006-11-16 06:18:00,117.84,117.84,117.82,117.832,184100001.0
2006-11-16 06:19:00,117.838,117.844,117.829,117.844,234199998.0
2006-11-16 06:20:00,117.836,117.85,117.836,117.846,233500005.0
2006-11-16 06:21:00,117.843,117.853,117.84,117.853,196699997.0
2006-11-16 06:22:00,117.838,117.841,117.826,117.841,227200001.0
2006-11-16 06:23:00,117.841,117.852,117.836,117.852,154700002.0
2006-11-16 06:24:00,117.835,117.846,117.824,117.842,330900003.0
2006-11-16 06:25:00,117.851,117.851,117.821,117.836,391499999.0
2006-11-16 06:26:00,117.84,117.85,117.828,117.84,323799999.0
2006-11-16 06:27:00,117.843,117.852,117.829,117.852,182400003.0
2006-11-16 06:28:00,117.84,117.845,117.831,117.845,101200002.0
2006-11-16 06:29:00,117.852,117.855,117.807,117.807,201300001.0
2006-11-16 06:30:00,117.845,117.865,117.843,117.858,312199999.0
2006-11-16 06:31:00,117.842,117.871,117.842,117.863,218200002.0
2006-11-16 06:32:00,117.86,117.864,117.842,117.864,297499994.0
2006-11-16 06:33:00,117.863,117.863,117.852,117.858,135099998.0
2006-11-16 06:34:00,117.854,117.854,117.823,117.828,519000001.0
2006-11-16 06:35:00,117.858,117.866,117.856,117.86,343600000.0
2006-11-16 06:36:00,117.85,117.855,117.832,117.853,124200003.0
2006-11-16 06:37:00,117.848,117.866,117.837,117.866,262300000.0
2006-11-16 06:38:00,117.853,117.853,117.822,117.849,119499997.0
2006-11-16 06:39:00,117.863,117.863,117.846,117.85,323600002.0
2006-11-16 06:40:00,117.85,117.858,117.838,117.858,245099997.0
2006-11-16 06:41:00,117.862,117.862,117.855,117.858,222499997.0
2006-11-16 06:42:00,117.862,117.871,117.862,117.867,260899997.0
2006-11-16 06:43:00,117.868,117.869,117.842,117.851,347799991.0
2006-11-16 06:44:00,117.865,117.865,117.86,117.86,118900002.0
2006-11-16 06:45:00,117.857,117.867,117.845,117.852,158200000.0
2006-11-16 06:46:00,117.871,117.871,117.861,117.866,177900002.0
2006-11-16 06:47:00,117.862,117.879,117.862,117.874,146999997.0
2006-11-16 06:48:00,117.853,117.865,117.837,117.865,303499998.0
2006-11-16 06:49:00,117.872,117.872,117.861,117.87,154100001.0
2006-11-16 06:50:00,117.865,117.865,117.841,117.853,179200004.0
2006-11-16 06:51:00,117.86,117.86,117.824,117.834,244400002.0
2006-11-16 06:52:00,117.869,117.869,117.841,117.862,440800005.0
2006-11-16 06:53:00,117.85,117.858,117.829,117.858,134999999.0
2006-11-16 06:54:00,117.862,117.863,117.855,117.863,218699997.0
2006-11-16 06:55:00,117.862,117.866,117.843,117.848,191900003.0
2006-11-16 06:56:00,117.867,117.878,117.867,117.87,194500003.0
2006-11-16 06:57:00,117.87,117.87,117.85,117.87,267500001.0
2006-11-16 06:58:00,117.873,117.874,117.841,117.86,283799996.0
2006-11-16 06:59:00,117.87,117.87,117.857,117.863,193000000.0
2006-11-16 07:00:00,117.875,117.888,117.875,117.888,79899999.0
2006-11-16 07:01:00,117.89,117.894,117.885,117.893,220899997.0
2006-11-16 07:02:00,117.9,117.906,117.874,117.874,143600001.0
2006-11-16 07:03:00,117.9,117.905,117.877,117.885,287899999.0
2006-11-16 07:04:00,117.903,117.919,117.903,117.91,373399996.0
2006-11-16 07:05:00,117.92,117.931,117.917,117.926,140699997.0
2006-11-16 07:06:00,117.908,117.911,117.886,117.911,264300006.0
2006-11-16 07:07:00,117.923,117.923,117.903,117.914,209800004.0
2006-11-16 07:08:00,117.908,117.922,117.894,117.902,252500005.0
2006-11-16 07:09:00,117.92,117.927,117.913,117.921,281400000.0
2006-11-16 07:10:00,117.91,117.922,117.906,117.92,80200001.0
2006-11-16 07:11:00,117.931,117.931,117.909,117.918,214699999.0
2006-11-16 07:12:00,117.921,117.921,117.911,117.92,149399998.0
2006-11-16 07:13:00,117.909,117.909,117.894,117.903,246300000.0
2006-11-16 07:14:00,117.903,117.903,117.898,117.9,146599995.0
2006-11-16 07:15:00,117.895,117.895,117.876,117.889,137400004.0
2006-11-16 07:16:00,117.893,117.904,117.883,117.883,259499998.0
2006-11-16 07:17:00,117.88,117.897,117.874,117.895,249599995.0
2006-11-16 07:18:00,117.89,117.908,117.88,117.885,159400001.0
2006-11-16 07:19:00,117.902,117.909,117.902,117.906,201500002.0
2006-11-16 07:20:00,117.885,117.913,117.874,117.909,199800005.0
2006-11-16 07:21:00,117.91,117.913,117.902,117.913,107299997.0
2006-11-16 07:22:00,117.907,117.926,117.9,117.925,245600005.0
2006-11-16 07:23:00,117.923,117.93,117.919,117.926,345599999.0
2006-11-16 07:24:00,117.924,117.924,117.896,117.908,256900004.0
2006-11-16 07:25:00,117.92,117.926,117.898,117.92,285199998.0
2006-11-16 07:26:00,117.922,117.933,117.921,117.928,242000003.0
2006-11-16 07:27:00,117.93,117.934,117.922,117.926,320600000.0
2006-11-16 07:28:00,117.922,117.929,117.907,117.928,97700000.0
2006-11-16 07:29:00,117.933,117.938,117.912,117.932,370300007.0
2006-11-16 07:30:00,117.941,117.947,117.941,117.946,162299998.0
2006-11-16 07:31:00,117.932,117.956,117.932,117.955,340600000.0
2006-11-16 07:32:00,117.941,117.952,117.941,117.952,483699992.0
2006-11-16 07:33:00,117.92,117.954,117.92,117.949,274300002.0
2006-11-16 07:34:00,117.947,117.962,117.947,117.962,317100000.0
2006-11-16 07:35:00,117.962,117.975,117.957,117.957,219500003.0
2006-11-16 07:36:00,117.96,117.967,117.949,117.967,223299993.0
2006-11-16 07:37:00,117.958,117.97,117.952,117.97,140099995.0
2006-11-16 07:38:00,117.968,117.985,117.968,117.976,379600002.0
2006-11-16 07:39:00,117.967,117.973,117.961,117.973,240500004.0
2006-11-16 07:40:00,117.972,117.978,117.963,117.969,209900002.0
2006-11-16 07:41:00,117.969,117.982,117.968,117.982,240300001.0
2006-11-16 07:42:00,117.973,117.973,117.957,117.957,107800001.0
2006-11-16 07:43:00,117.963,117.963,117.934,117.951,107000002.0
2006-11-16 07:44:00,117.972,117.975,117.965,117.972,290400001.0
2006-11-16 07:45:00,117.968,117.98,117.963,117.98,137700001.0
2006-11-16 07:46:00,117.99,117.993,117.976,117.985,227699998.0
2006-11-16 07:47:00,117.991,117.993,117.978,117.979,194199999.0
2006-11-16 07:48:00,117.985,117.985,117.96,117.972,188900004.0
2006-11-16 07:49:00,117.988,117.99,117.961,117.97,376199998.0
2006-11-16 07:50:00,117.998,118.021,117.998,118.021,277899998.0
2006-11-16 07:51:00,118.018,118.018,118.012,118.012,61599999.0
2006-11-16 07:52:00,118.012,118.019,117.99,117.99,253800006.0
2006-11-16 07:53:00,117.987,117.989,117.973,117.973,179600003.0
2006-11-16 07:54:00,117.98,117.995,117.98,117.995,269099998.0
2006-11-16 07:55:00,118.003,118.009,117.997,117.997,331300001.0
2006-11-16 07:56:00,117.998,117.998,117.985,117.985,222500003.0
2006-11-16 07:57:00,117.988,117.99,117.957,117.981,238800002.0
2006-11-16 07:58:00,117.983,117.983,117.955,117.97,283699998.0
2006-11-16 07:59:00,117.981,117.982,117.976,117.982,123299998.0
2006-11-16 08:00:00,117.978,117.978,117.956,117.957,197899996.0
2006-11-16 08:01:00,117.973,117.98,117.965,117.97,260100007.0
2006-11-16 08:02:00,117.98,117.985,117.979,117.982,120299998.0
2006-11-16 08:03:00,117.977,117.984,117.973,117.984,197800000.0
2006-11-16 08:04:00,117.978,117.978,117.952,117.959,205199998.0
2006-11-16 08:05:00,117.973,117.986,117.966,117.969,157000001.0
2006-11-16 08:06:00,117.963,117.981,117.959,117.968,340900007.0
2006-11-16 08:07:00,117.965,117.967,117.962,117.962,239400003.0
2006-11-16 08:08:00,117.958,117.967,117.944,117.96,222100000.0
2006-11-16 08:09:00,117.97,117.97,117.944,117.97,222000004.0
2006-11-16 08:10:00,117.956,117.956,117.925,117.945,205299995.0
2006-11-16 08:11:00,117.961,117.964,117.961,117.964,67900002.0
2006-11-16 08:12:00,117.963,117.963,117.919,117.942,378200001.0
2006-11-16 08:13:00,117.943,117.958,117.935,117.955,251100001.0
2006-11-16 08:14:00,117.95,117.962,117.944,117.95,396400012.0
2006-11-16 08:15:00,117.948,117.948,117.937,117.937,103799999.0
2006-11-16 08:16:00,117.928,117.949,117.927,117.93,168300000.0
2006-11-16 08:17:00,117.921,117.933,117.921,117.933,83600000.0
2006-11-16 08:18:00,117.942,117.942,117.927,117.927,270000000.0
2006-11-16 08:19:00,117.923,117.929,117.898,117.909,311400000.0
2006-11-16 08:20:00,117.913,117.927,117.913,117.927,210900001.0
2006-11-16 08:21:00,117.918,117.921,117.895,117.92,246100001.0
2006-11-16 08:22:00,117.909,117.921,117.902,117.917,510600000.0
2006-11-16 08:23:00,117.934,117.941,117.934,117.941,114099999.0
2006-11-16 08:24:00,117.948,117.96,117.947,117.95,342099996.0
2006-11-16 08:25:00,117.959,117.981,117.953,117.981,296300001.0
2006-11-16 08:26:00,117.978,118.003,117.976,118.003,207200001.0
2006-11-16 08:27:00,118.016,118.039,118.016,118.035,297799996.0
2006-11-16 08:28:00,118.03,118.038,118.028,118.028,163100001.0
2006-11-16 08:29:00,118.028,118.056,118.028,118.056,195500000.0
2006-11-16 08:30:00,118.057,118.067,118.05,118.063,265099998.0
2006-11-16 08:31:00,118.074,118.074,118.052,118.052,440899996.0
2006-11-16 08:32:00,118.056,118.056,118.044,118.05,165400003.0
2006-11-16 08:33:00,118.051,118.051,118.035,118.044,294400003.0
2006-11-16 08:34:00,118.056,118.056,118.03,118.03,262400003.0
2006-11-16 08:35:00,118.042,118.057,118.04,118.057,112300001.0
2006-11-16 08:36:00,118.051,118.058,118.051,118.058,281199997.0
2006-11-16 08:37:00,118.055,118.055,118.036,118.044,105599999.0
2006-11-16 08:38:00,118.046,118.046,118.028,118.028,99800000.0
2006-11-16 08:39:00,118.017,118.038,118.017,118.028,295499996.0
2006-11-16 08:40:00,118.037,118.043,118.033,118.043,312099998.0
2006-11-16 08:41:00,118.041,118.041,117.998,118.016,246299999.0
2006-11-16 08:42:00,118.027,118.032,118.025,118.025,256300003.0
2006-11-16 08:43:00,118.023,118.035,118.019,118.035,263200000.0
2006-11-16 08:44:00,118.032,118.038,118.027,118.03,102300002.0
2006-11-16 08:45:00,118.03,118.034,118.013,118.034,291199998.0
2006-11-16 08:46:00,118.02,118.028,118.002,118.028,307299999.0
2006-11-16 08:47:00,118.027,118.028,118.005,118.028,317599995.0
2006-11-16 08:48:00,118.028,118.033,118.021,118.033,105200003.0
2006-11-16 08:49:00,118.038,118.047,118.035,118.037,204800001.0
2006-11-16 08:50:00,118.03,118.044,118.019,118.033,359999995.0
2006-11-16 08:51:00,118.031,118.037,118.013,118.026,258100000.0
2006-11-16 08:52:00,118.037,118.044,118.034,118.04,190300003.0
2006-11-16 08:53:00,118.031,118.036,118.012,118.012,270200002.0
2006-11-16 08:54:00,118.011,118.018,118.003,118.012,296400000.0
2006-11-16 08:55:00,118.01,118.012,117.994,117.999,194100004.0
2006-11-16 08:56:00,118.004,118.004,117.997,117.997,177599999.0
2006-11-16 08:57:00,118.002,118.01,118.0,118.0,113500001.0
2006-11-16 08:58:00,118.003,118.009,117.986,117.997,200700002.0
2006-11-16 08:59:00,118.009,118.018,118.009,118.01,189300001.0
2006-11-16 09:00:00,118.008,118.013,117.976,118.007,396799998.0
2006-11-16 09:01:00,118.005,118.005,117.964,118.003,307599998.0
2006-11-16 09:02:00,118.015,118.018,117.995,117.995,155000002.0
2006-11-16 09:03:00,118.002,118.007,117.99,117.998,305100009.0
2006-11-16 09:04:00,117.987,117.987,117.946,117.969,319899992.0
2006-11-16 09:05:00,117.987,117.995,117.977,117.995,297199997.0
2006-11-16 09:06:00,117.979,118.014,117.961,118.01,355699993.0
2006-11-16 09:07:00,118.018,118.046,118.018,118.042,419300002.0
2006-11-16 09:08:00,118.055,118.096,118.055,118.095,253299998.0
2006-11-16 09:09:00,118.096,118.109,118.083,118.084,167400000.0
2006-11-16 09:10:00,118.065,118.081,118.065,118.066,260200001.0
2006-11-16 09:11:00,118.068,118.071,118.066,118.071,213800001.0
2006-11-16 09:12:00,118.072,118.085,118.069,118.084,276399999.0
2006-11-16 09:13:00,118.071,118.088,118.044,118.088,210399998.0
2006-11-16 09:14:00,118.101,118.101,118.078,118.078,277300002.0
2006-11-16 09:15:00,118.082,118.082,118.066,118.068,306399999.0
2006-11-16 09:16:00,118.048,118.061,118.041,118.061,175699995.0
2006-11-16 09:17:00,118.066,118.067,118.057,118.059,133099998.0
2006-11-16 09:18:00,118.05,118.05,118.013,118.013,280699993.0
2006-11-16 09:19:00,118.014,118.022,118.0,118.007,193399999.0
2006-11-16 09:20:00,118.028,118.028,118.015,118.015,193100000.0
2006-11-16 09:21:00,118.019,118.026,118.013,118.013,231300000.0
2006-11-16 09:22:00,118.014,118.03,118.011,118.025,241000000.0
2006-11-16 09:23:00,118.042,118.051,118.034,118.05,337500001.0
2006-11-16 09:24:00,118.05,118.055,118.04,118.055,149700003.0
2006-11-16 09:25:00,118.058,118.058,118.035,118.048,315600002.0
2006-11-16 09:26:00,118.052,118.052,118.025,118.025,373000000.0
2006-11-16 09:27:00,118.035,118.035,118.012,118.025,138800000.0
2006-11-16 09:28:00,118.042,118.048,118.042,118.048,79100000.0
2006-11-16 09:29:00,118.036,118.051,118.018,118.048,337099999.0
2006-11-16 09:30:00,118.057,118.057,118.027,118.047,224399998.0
2006-11-16 09:31:00,118.064,118.064,118.057,118.057,87999999.0
2006-11-16 09:32:00,118.056,118.065,118.042,118.065,18200000.0
2006-11-16 09:33:00,118.072,118.089,118.072,118.079,199300001.0
2006-11-16 09:34:00,118.071,118.071,118.055,118.063,186999999.0
2006-11-16 09:35:00,118.061,118.073,118.058,118.073,157000001.0
2006-11-16 09:36:00,118.07,118.07,118.039,118.056,537699995.0
2006-11-16 09:37:00,118.064,118.068,118.055,118.068,174499996.0
2006-11-16 09:38:00,118.074,118.08,118.062,118.068,311899997.0
2006-11-16 09:39:00,118.059,118.068,118.058,118.058,178700001.0
2006-11-16 09:40:00,118.062,118.08,118.062,118.08,331700003.0
2006-11-16 09:41:00,118.082,118.088,118.075,118.083,177400001.0
2006-11-16 09:42:00,118.085,118.085,118.08,118.08,107100002.0
2006-11-16 09:43:00,118.08,118.089,118.062,118.089,206200007.0
2006-11-16 09:44:00,118.102,118.119,118.102,118.108,205299998.0
2006-11-16 09:45:00,118.095,118.095,118.062,118.072,175700001.0
2006-11-16 09:46:00,118.08,118.085,118.069,118.078,183899997.0
2006-11-16 09:47:00,118.078,118.09,118.073,118.09,162199997.0
2006-11-16 09:48:00,118.079,118.097,118.054,118.097,186100003.0
2006-11-16 09:49:00,118.085,118.109,118.079,118.087,220700001.0
2006-11-16 09:50:00,118.084,118.092,118.08,118.087,382599999.0
2006-11-16 09:51:00,118.078,118.109,118.074,118.106,205700000.0
2006-11-16 09:52:00,118.097,118.097,118.082,118.088,257700005.0
2006-11-16 09:53:00,118.081,118.081,118.062,118.062,94499999.0
2006-11-16 09:54:00,118.06,118.07,118.06,118.064,147700002.0
2006-11-16 09:55:00,118.078,118.078,118.039,118.071,257700005.0
2006-11-16 09:56:00,118.054,118.07,118.029,118.068,200500000.0
2006-11-16 09:57:00,118.073,118.092,118.073,118.092,191000001.0
2006-11-16 09:58:00,118.098,118.098,118.086,118.09,244899999.0
2006-11-16 09:59:00,118.085,118.095,118.081,118.095,102599996.0
2006-11-16 10:00:00,118.104,118.114,118.104,118.107,351300001.0
2006-11-16 10:01:00,118.1,118.1,118.088,118.099,185599999.0
2006-11-16 10:02:00,118.1,118.1,118.089,118.09,107500000.0
2006-11-16 10:03:00,118.087,118.099,118.08,118.096,146800002.0
2006-11-16 10:04:00,118.099,118.112,118.099,118.1,150799998.0
2006-11-16 10:05:00,118.093,118.093,118.07,118.07,249900002.0
2006-11-16 10:06:00,118.063,118.069,118.053,118.064,282499995.0
2006-11-16 10:07:00,118.058,118.067,118.037,118.059,311199995.0
2006-11-16 10:08:00,118.05,118.077,118.039,118.068,368300004.0
2006-11-16 10:09:00,118.077,118.091,118.075,118.087,283900005.0
2006-11-16 10:10:00,118.095,118.106,118.092,118.092,379600001.0
2006-11-16 10:11:00,118.092,118.092,118.073,118.078,336999992.0
2006-11-16 10:12:00,118.083,118.095,118.078,118.095,302700000.0
2006-11-16 10:13:00,118.1,118.116,118.099,118.116,117900002.0
2006-11-16 10:14:00,118.112,118.119,118.097,118.113,247000003.0
2006-11-16 10:15:00,118.119,118.138,118.119,118.133,325200005.0
2006-11-16 10:16:00,118.127,118.133,118.12,118.127,282899996.0
2006-11-16 10:17:00,118.127,118.134,118.123,118.134,121299999.0
2006-11-16 10:18:00,118.138,118.14,118.116,118.129,394899998.0
2006-11-16 10:19:00,118.116,118.116,118.086,118.086,321000002.0
2006-11-16 10:20:00,118.095,118.101,118.089,118.09,469700001.0
2006-11-16 10:21:00,118.088,118.104,118.076,118.104,278899996.0
2006-11-16 10:22:00,118.113,118.116,118.101,118.116,211900001.0
2006-11-16 10:23:00,118.108,118.108,118.088,118.1,45500000.0
2006-11-16 10:24:00,118.097,118.097,118.081,118.086,296399995.0
2006-11-16 10:25:00,118.091,118.102,118.091,118.102,243100006.0
2006-11-16 10:26:00,118.098,118.108,118.098,118.108,240899999.0
2006-11-16 10:27:00,118.103,118.109,118.074,118.105,269100000.0
2006-11-16 10:28:00,118.089,118.1,118.088,118.09,60899999.0
2006-11-16 10:29:00,118.074,118.086,118.074,118.082,146400001.0
2006-11-16 10:30:00,118.083,118.089,118.067,118.085,333900006.0
2006-11-16 10:31:00,118.088,118.091,118.069,118.091,325799998.0
2006-11-16 10:32:00,118.096,118.11,118.096,118.106,165100002.0
2006-11-16 10:33:00,118.11,118.115,118.091,118.107,329500007.0
2006-11-16 10:34:00,118.098,118.102,118.09,118.09,138600001.0
2006-11-16 10:35:00,118.093,118.093,118.074,118.09,111199999.0
2006-11-16 10:36:00,118.042,118.085,118.042,118.084,95100001.0
2006-11-16 10:37:00,118.084,118.118,118.084,118.111,143299997.0
2006-11-16 10:38:00,118.122,118.131,118.115,118.128,337699999.0
2006-11-16 10:39:00,118.138,118.141,118.127,118.129,177399999.0
2006-11-16 10:40:00,118.122,118.131,118.119,118.131,221099994.0
2006-11-16 10:41:00,118.136,118.147,118.135,118.147,159600002.0
2006-11-16 10:42:00,118.152,118.157,118.142,118.157,214899994.0
2006-11-16 10:43:00,118.159,118.159,118.127,118.127,235400003.0
2006-11-16 10:44:00,118.143,118.144,118.118,118.131,335399994.0
2006-11-16 10:45:00,118.139,118.147,118.139,118.145,124899999.0
2006-11-16 10:46:00,118.147,118.148,118.134,118.134,169199998.0
2006-11-16 10:47:00,118.133,118.133,118.126,118.128,302199996.0
2006-11-16 10:48:00,118.138,118.148,118.138,118.145,101800004.0
2006-11-16 10:49:00,118.154,118.167,118.154,118.157,255000001.0
2006-11-16 10:50:00,118.15,118.15,118.133,118.14,200599997.0
2006-11-16 10:51:00,118.143,118.159,118.143,118.154,312099995.0
2006-11-16 10:52:00,118.162,118.163,118.134,118.135,215300002.0
2006-11-16 10:53:00,118.126,118.128,118.098,118.128,114599999.0
2006-11-16 10:54:00,118.141,118.152,118.141,118.142,222399994.0
2006-11-16 10:55:00,118.144,118.145,118.121,118.121,236100004.0
2006-11-16 10:56:00,118.123,118.14,118.123,118.134,275300004.0
2006-11-16 10:57:00,118.127,118.139,118.127,118.131,277200002.0
2006-11-16 10:58:00,118.127,118.142,118.114,118.142,339700000.0
2006-11-16 10:59:00,118.156,118.158,118.142,118.142,138900002.0
2006-11-16 11:00:00,118.16,118.203,118.16,118.191,301900000.0
2006-11-16 11:01:00,118.191,118.244,118.191,118.242,106700001.0
2006-11-16 11:02:00,118.24,118.244,118.23,118.237,160299998.0
2006-11-16 11:03:00,118.232,118.232,118.217,118.22,226399995.0
2006-11-16 11:04:00,118.217,118.218,118.206,118.218,219300000.0
2006-11-16 11:05:00,118.221,118.23,118.216,118.225,214000003.0
2006-11-16 11:06:00,118.231,118.231,118.213,118.213,185200002.0
2006-11-16 11:07:00,118.205,118.225,118.188,118.22,252699995.0
2006-11-16 11:08:00,118.218,118.219,118.194,118.198,319600000.0
2006-11-16 11:09:00,118.197,118.199,118.183,118.189,310099998.0
2006-11-16 11:10:00,118.194,118.194,118.186,118.19,254400005.0
2006-11-16 11:11:00,118.192,118.208,118.192,118.206,233600005.0
2006-11-16 11:12:00,118.209,118.23,118.207,118.209,268100002.0
2006-11-16 11:13:00,118.202,118.208,118.2,118.208,188500002.0
2006-11-16 11:14:00,118.208,118.208,118.181,118.203,219099995.0
2006-11-16 11:15:00,118.201,118.208,118.195,118.204,341499997.0
2006-11-16 11:16:00,118.211,118.22,118.201,118.207,220099997.0
2006-11-16 11:17:00,118.218,118.221,118.189,118.209,232599996.0
2006-11-16 11:18:00,118.228,118.229,118.196,118.204,190600000.0
2006-11-16 11:19:00,118.218,118.232,118.217,118.23,280500003.0
2006-11-16 11:20:00,118.238,118.249,118.234,118.246,282599997.0
2006-11-16 11:21:00,118.238,118.256,118.229,118.255,397700005.0
2006-11-16 11:22:00,118.252,118.252,118.234,118.234,138099999.0
2006-11-16 11:23:00,118.238,118.244,118.238,118.24,185099998.0
2006-11-16 11:24:00,118.225,118.228,118.212,118.224,212099998.0
2006-11-16 11:25:00,118.225,118.232,118.217,118.219,242299998.0
2006-11-16 11:26:00,118.215,118.215,118.197,118.197,178699995.0
2006-11-16 11:27:00,118.203,118.203,118.184,118.188,123400000.0
2006-11-16 11:28:00,118.175,118.175,118.149,118.152,224099997.0
2006-11-16 11:29:00,118.157,118.163,118.153,118.156,250699999.0
2006-11-16 11:30:00,118.145,118.15,118.13,118.15,185400001.0
2006-11-16 11:31:00,118.149,118.149,118.129,118.135,159400001.0
2006-11-16 11:32:00,118.131,118.141,118.125,118.132,279400000.0
2006-11-16 11:33:00,118.142,118.177,118.139,118.176,149000000.0
2006-11-16 11:34:00,118.178,118.201,118.177,118.201,130900001.0
2006-11-16 11:35:00,118.21,118.21,118.177,118.177,96900002.0
2006-11-16 11:36:00,118.158,118.181,118.149,118.158,450600000.0
2006-11-16 11:37:00,118.157,118.157,118.132,118.132,192199998.0
2006-11-16 11:38:00,118.123,118.135,118.119,118.135,141300005.0
2006-11-16 11:39:00,118.138,118.138,118.119,118.134,259700007.0
2006-11-16 11:40:00,118.134,118.15,118.134,118.149,116500001.0
2006-11-16 11:41:00,118.142,118.144,118.133,118.144,136500000.0
2006-11-16 11:42:00,118.143,118.143,118.117,118.119,146400000.0
2006-11-16 11:43:00,118.115,118.115,118.049,118.049,169000004.0
2006-11-16 11:44:00,118.055,118.067,118.055,118.06,155199998.0
2006-11-16 11:45:00,118.064,118.105,118.064,118.105,298800001.0
2006-11-16 11:46:00,118.098,118.098,118.079,118.092,119500001.0
2006-11-16 11:47:00,118.103,118.127,118.103,118.123,208700003.0
2006-11-16 11:48:00,118.12,118.12,118.093,118.093,161600000.0
2006-11-16 11:49:00,118.098,118.098,118.064,118.064,226900000.0
2006-11-16 11:50:00,118.054,118.054,118.025,118.042,187299999.0
2006-11-16 11:51:00,118.04,118.068,118.04,118.058,307500001.0
2006-11-16 11:52:00,118.062,118.062,118.045,118.062,408700008.0
2006-11-16 11:53:00,118.059,118.061,118.056,118.058,274899993.0
2006-11-16 11:54:00,118.065,118.08,118.058,118.08,402099995.0
2006-11-16 11:55:00,118.077,118.077,118.055,118.074,465599999.0
2006-11-16 11:56:00,118.078,118.09,118.078,118.08,163700003.0
2006-11-16 11:57:00,118.073,118.091,118.073,118.081,306000010.0
2006-11-16 11:58:00,118.086,118.086,118.071,118.071,208299997.0
2006-11-16 11:59:00,118.062,118.08,118.062,118.071,274599996.0
2006-11-16 12:00:00,118.067,118.077,118.063,118.077,237700000.0
2006-11-16 12:01:00,118.073,118.073,118.044,118.061,276500001.0
2006-11-16 12:02:00,118.055,118.075,118.05,118.075,207600003.0
2006-11-16 12:03:00,118.088,118.089,118.083,118.085,139400001.0
2006-11-16 12:04:00,118.091,118.091,118.068,118.068,148699999.0
2006-11-16 12:05:00,118.063,118.091,118.051,118.091,309200001.0
2006-11-16 12:06:00,118.081,118.092,118.08,118.082,300100004.0
2006-11-16 12:07:00,118.08,118.08,118.066,118.074,188999994.0
2006-11-16 12:08:00,118.066,118.066,118.011,118.025,116700003.0
2006-11-16 12:09:00,118.028,118.052,118.021,118.047,409199999.0
2006-11-16 12:10:00,118.049,118.051,118.04,118.047,112999998.0
2006-11-16 12:11:00,118.045,118.064,118.029,118.035,260500006.0
2006-11-16 12:12:00,118.059,118.059,118.035,118.051,173400003.0
2006-11-16 12:13:00,118.05,118.05,118.02,118.024,213800000.0
2006-11-16 12:14:00,118.022,118.022,117.994,118.004,228600001.0
2006-11-16 12:15:00,118.002,118.002,117.968,117.969,74800001.0
2006-11-16 12:16:00,118.01,118.023,118.004,118.018,397500005.0
2006-11-16 12:17:00,118.022,118.035,118.022,118.03,286200005.0
2006-11-16 12:18:00,118.02,118.032,118.007,118.03,162699999.0
2006-11-16 12:19:00,118.031,118.042,118.021,118.023,160500002.0
2006-11-16 12:20:00,118.018,118.018,118.001,118.001,207199999.0
2006-11-16 12:21:00,117.993,117.998,117.985,117.993,163900001.0
2006-11-16 12:22:00,117.997,118.013,117.997,118.013,88999999.0
2006-11-16 12:23:00,118.003,118.009,117.994,118.005,268099999.0
2006-11-16 12:24:00,117.997,117.997,117.976,117.997,135300001.0
2006-11-16 12:25:00,118.0,118.03,118.0,118.03,273200003.0
2006-11-16 12:26:00,118.036,118.043,118.033,118.043,183600000.0
2006-11-16 12:27:00,118.038,118.043,118.033,118.033,254599995.0
2006-11-16 12:28:00,118.027,118.035,118.027,118.032,140299999.0
2006-11-16 12:29:00,118.037,118.042,118.037,118.04,214400001.0
2006-11-16 12:30:00,118.028,118.038,118.002,118.038,209600001.0
2006-11-16 12:31:00,118.06,118.06,118.041,118.048,345200000.0
2006-11-16 12:32:00,118.058,118.06,118.047,118.047,248100003.0
2006-11-16 12:33:00,118.046,118.053,118.03,118.05,200200001.0
2006-11-16 12:34:00,118.053,118.06,118.045,118.048,207799999.0
2006-11-16 12:35:00,118.051,118.051,118.028,118.041,334700000.0
2006-11-16 12:36:00,118.031,118.043,118.012,118.038,200800000.0
2006-11-16 12:37:00,118.032,118.04,118.024,118.024,156900001.0
2006-11-16 12:38:00,118.042,118.05,118.042,118.042,132500000.0
2006-11-16 12:39:00,118.043,118.045,118.008,118.027,277499997.0
2006-11-16 12:40:00,118.035,118.048,118.028,118.048,117199998.0
2006-11-16 12:41:00,118.046,118.047,118.037,118.037,303100005.0
2006-11-16 12:42:00,118.036,118.04,118.018,118.04,198399997.0
2006-11-16 12:43:00,118.042,118.042,118.03,118.031,251399999.0
2006-11-16 12:44:00,118.031,118.045,118.013,118.023,247200003.0
2006-11-16 12:45:00,117.998,118.027,117.99,118.018,318199997.0
2006-11-16 12:46:00,118.033,118.033,118.022,118.028,281800001.0
2006-11-16 12:47:00,118.033,118.033,118.02,118.02,344000006.0
2006-11-16 12:48:00,118.013,118.027,118.004,118.008,303199999.0
2006-11-16 12:49:00,118.011,118.011,117.993,118.005,344599999.0
2006-11-16 12:50:00,118.002,118.017,118.002,118.007,253299996.0
2006-11-16 12:51:00,118.017,118.017,117.999,118.002,173499996.0
2006-11-16 12:52:00,118.001,118.012,117.996,118.012,80299999.0
2006-11-16 12:53:00,117.995,118.003,117.969,118.003,181200004.0
2006-11-16 12:54:00,118.003,118.003,117.99,118.0,201000002.0
2006-11-16 12:55:00,118.0,118.002,117.974,117.974,161899999.0
2006-11-16 12:56:00,117.973,118.003,117.973,117.991,242499997.0
2006-11-16 12:57:00,118.006,118.007,117.995,117.995,327100000.0
2006-11-16 12:58:00,117.995,118.019,117.995,118.002,469999999.0
2006-11-16 12:59:00,118.003,118.008,117.989,117.989,522900007.0
2006-11-16 13:00:00,117.988,117.99,117.978,117.978,204800001.0
2006-11-16 13:01:00,117.959,117.965,117.947,117.965,131499998.0
2006-11-16 13:02:00,117.975,117.989,117.975,117.983,53999999.0
2006-11-16 13:03:00,117.982,117.992,117.982,117.992,91000000.0
2006-11-16 13:04:00,117.98,117.993,117.98,117.987,227999995.0
2006-11-16 13:05:00,117.996,118.015,117.996,118.009,347599995.0
2006-11-16 13:06:00,118.008,118.008,118.007,118.008,121300003.0
2006-11-16 13:07:00,118.002,118.003,117.994,118.003,50000001.0
2006-11-16 13:08:00,117.998,117.998,117.985,117.985,54299999.0
2006-11-16 13:09:00,117.972,117.972,117.963,117.97,158999999.0
2006-11-16 13:10:00,117.973,117.973,117.942,117.969,245700007.0
2006-11-16 13:11:00,117.967,117.97,117.958,117.958,117100001.0
2006-11-16 13:12:00,117.945,117.958,117.944,117.944,229900001.0
2006-11-16 13:13:00,117.968,117.969,117.931,117.954,256700000.0
2006-11-16 13:14:00,117.956,117.956,117.935,117.946,320900006.0
2006-11-16 13:15:00,117.96,117.992,117.959,117.992,154600000.0
2006-11-16 13:16:00,117.986,117.986,117.972,117.972,200799999.0
2006-11-16 13:17:00,117.958,117.972,117.936,117.972,265700001.0
2006-11-16 13:18:00,117.982,117.982,117.968,117.974,202500001.0
2006-11-16 13:19:00,117.978,117.978,117.968,117.968,119500003.0
2006-11-16 13:20:00,117.975,117.984,117.956,117.965,226899994.0
2006-11-16 13:21:00,117.974,117.981,117.963,117.971,240100001.0
2006-11-16 13:22:00,117.973,117.982,117.97,117.982,264999998.0
2006-11-16 13:23:00,117.97,117.979,117.968,117.979,366999993.0
2006-11-16 13:24:00,117.988,117.999,117.988,117.991,187099999.0
2006-11-16 13:25:00,117.988,117.988,117.974,117.983,144700000.0
2006-11-16 13:26:00,117.981,117.99,117.981,117.987,96600002.0
2006-11-16 13:27:00,117.982,117.982,117.97,117.97,140400001.0
2006-11-16 13:28:00,117.97,117.974,117.943,117.949,223799996.0
2006-11-16 13:29:00,117.956,117.961,117.94,117.94,430800006.0
2006-11-16 13:30:00,117.936,117.943,117.936,117.937,177800002.0
2006-11-16 13:31:00,117.94,117.94,117.915,117.924,167199998.0
2006-11-16 13:32:00,117.935,117.936,117.921,117.936,200499999.0
2006-11-16 13:33:00,117.931,117.94,117.92,117.933,284700001.0
2006-11-16 13:34:00,117.942,117.957,117.942,117.955,157399998.0
2006-11-16 13:35:00,117.955,117.96,117.955,117.959,161699999.0
2006-11-16 13:36:00,117.947,117.958,117.907,117.958,393500009.0
2006-11-16 13:37:00,117.962,117.967,117.95,117.95,206200003.0
2006-11-16 13:38:00,117.932,117.932,117.915,117.915,219399995.0
2006-11-16 13:39:00,117.91,117.934,117.9,117.929,373899997.0
2006-11-16 13:40:00,117.922,117.935,117.907,117.926,203500000.0
2006-11-16 13:41:00,117.918,117.934,117.904,117.927,190000004.0
2006-11-16 13:42:00,117.93,117.932,117.92,117.932,188999998.0
2006-11-16 13:43:00,117.922,117.922,117.892,117.909,179099997.0
2006-11-16 13:44:00,117.913,117.921,117.858,117.921,331300003.0
2006-11-16 13:45:00,117.91,117.933,117.897,117.927,265900002.0
2006-11-16 13:46:00,117.915,117.959,117.915,117.948,208100002.0
2006-11-16 13:47:00,117.954,117.961,117.942,117.961,198299998.0
2006-11-16 13:48:00,117.961,117.973,117.935,117.97,209200004.0
2006-11-16 13:49:00,117.965,117.97,117.958,117.961,231599995.0
2006-11-16 13:50:00,117.958,117.975,117.946,117.949,307599993.0
2006-11-16 13:51:00,117.972,117.979,117.945,117.968,222299997.0
2006-11-16 13:52:00,117.963,117.968,117.947,117.955,133599999.0
2006-11-16 13:53:00,117.935,117.965,117.927,117.951,139700002.0
2006-11-16 13:54:00,117.958,117.958,117.915,117.948,170400005.0
2006-11-16 13:55:00,117.943,117.968,117.927,117.968,303700001.0
2006-11-16 13:56:00,117.955,117.971,117.955,117.971,377800002.0
2006-11-16 13:57:00,117.972,117.986,117.972,117.986,306100007.0
2006-11-16 13:58:00,117.989,117.989,117.98,117.985,146999997.0
2006-11-16 13:59:00,117.989,118.0,117.988,117.992,220199996.0
2006-11-16 14:00:00,118.0,118.012,117.998,118.012,427800006.0
2006-11-16 14:01:00,118.013,118.031,118.013,118.019,144700003.0
2006-11-16 14:02:00,118.022,118.03,118.018,118.022,206499998.0
2006-11-16 14:03:00,118.024,118.034,118.022,118.022,224700001.0
2006-11-16 14:04:00,118.027,118.027,118.016,118.021,236700001.0
2006-11-16 14:05:00,118.022,118.031,118.02,118.025,221599993.0
2006-11-16 14:06:00,118.011,118.019,117.986,118.018,253700003.0
2006-11-16 14:07:00,118.022,118.029,118.019,118.022,204499994.0
2006-11-16 14:08:00,118.013,118.013,117.964,118.012,239900002.0
2006-11-16 14:09:00,118.008,118.022,118.007,118.022,297200001.0
2006-11-16 14:10:00,118.015,118.015,117.998,118.004,158199997.0
2006-11-16 14:11:00,117.998,117.998,117.974,117.993,160799996.0
2006-11-16 14:12:00,117.996,118.004,117.991,117.991,165100003.0
2006-11-16 14:13:00,117.989,117.991,117.964,117.97,157200002.0
2006-11-16 14:14:00,117.982,117.99,117.964,117.985,245000002.0
2006-11-16 14:15:00,117.996,118.003,117.996,117.999,281699996.0
2006-11-16 14:16:00,118.006,118.014,118.003,118.014,321999997.0
2006-11-16 14:17:00,118.012,118.017,118.012,118.015,354399992.0
2006-11-16 14:18:00,118.013,118.018,117.972,117.984,216099998.0
2006-11-16 14:19:00,118.005,118.02,117.999,117.999,253099999.0
2006-11-16 14:20:00,118.016,118.023,118.002,118.014,268800001.0
2006-11-16 14:21:00,117.996,117.998,117.968,117.998,107999997.0
2006-11-16 14:22:00,118.012,118.018,117.997,118.009,224300002.0
2006-11-16 14:23:00,118.0,118.01,117.981,118.01,351499995.0
2006-11-16 14:24:00,118.015,118.02,118.003,118.012,319600000.0
2006-11-16 14:25:00,118.01,118.023,118.01,118.017,280100001.0
2006-11-16 14:26:00,118.016,118.016,118.011,118.011,229099997.0
2006-11-16 14:27:00,118.013,118.021,118.013,118.019,220799998.0
2006-11-16 14:28:00,118.021,118.025,118.014,118.025,270900003.0
2006-11-16 14:29:00,118.011,118.011,117.98,117.98,348299999.0
2006-11-16 14:30:00,118.02,118.033,118.02,118.033,429700005.0
2006-11-16 14:31:00,118.028,118.028,118.011,118.015,175599999.0
2006-11-16 14:32:00,118.006,118.02,118.006,118.015,213899999.0
2006-11-16 14:33:00,117.987,117.989,117.968,117.989,211300004.0
2006-11-16 14:34:00,118.008,118.02,118.008,118.02,171600000.0
2006-11-16 14:35:00,118.003,118.012,117.979,118.012,296199997.0
2006-11-16 14:36:00,118.024,118.036,118.024,118.032,206299996.0
2006-11-16 14:37:00,118.032,118.041,118.03,118.041,173500002.0
2006-11-16 14:38:00,118.036,118.042,118.036,118.041,207000001.0
2006-11-16 14:39:00,118.025,118.025,117.996,117.998,235900001.0
2006-11-16 14:40:00,118.036,118.065,118.036,118.065,186799998.0
2006-11-16 14:41:00,118.072,118.089,118.072,118.086,152099999.0
2006-11-16 14:42:00,118.076,118.078,118.064,118.075,184999995.0
2006-11-16 14:43:00,118.073,118.073,118.06,118.068,385099997.0
2006-11-16 14:44:00,118.072,118.072,118.058,118.062,168199996.0
2006-11-16 14:45:00,118.06,118.062,118.054,118.059,96500002.0
2006-11-16 14:46:00,118.058,118.076,118.055,118.076,169700001.0
2006-11-16 14:47:00,118.073,118.075,118.067,118.069,150800002.0
2006-11-16 14:48:00,118.068,118.068,118.045,118.053,45799999.0
2006-11-16 14:49:00,118.05,118.05,118.04,118.05,171499998.0
2006-11-16 14:50:00,118.042,118.042,118.017,118.017,79699999.0
2006-11-16 14:51:00,118.024,118.047,118.024,118.047,206999999.0
2006-11-16 14:52:00,118.037,118.052,118.028,118.043,491699999.0
2006-11-16 14:53:00,118.037,118.045,118.015,118.043,245100001.0
2006-11-16 14:54:00,118.051,118.062,118.051,118.062,152100001.0
2006-11-16 14:55:00,118.062,118.062,118.05,118.05,235800004.0
2006-11-16 14:56:00,118.058,118.062,118.053,118.057,250999997.0
2006-11-16 14:57:00,118.055,118.055,118.047,118.055,148100003.0
2006-11-16 14:58:00,118.057,118.057,118.039,118.047,260500000.0
2006-11-16 14:59:00,118.027,118.048,118.027,118.034,106800001.0
2006-11-16 15:00:00,118.025,118.03,118.013,118.019,240099999.0
2006-11-16 15:01:00,118.04,118.047,118.033,118.033,131900000.0
2006-11-16 15:02:00,118.032,118.039,118.028,118.028,124700002.0
2006-11-16 15:03:00,118.03,118.036,118.02,118.027,155599996.0
2006-11-16 15:04:00,118.044,118.044,118.034,118.04,180600001.0
2006-11-16 15:05:00,118.033,118.043,118.019,118.022,402300005.0
2006-11-16 15:06:00,118.035,118.048,118.035,118.047,164399997.0
2006-11-16 15:07:00,118.034,118.048,118.034,118.043,126699999.0
2006-11-16 15:08:00,118.044,118.044,118.032,118.043,328000005.0
2006-11-16 15:09:00,118.044,118.051,118.039,118.051,77100002.0
2006-11-16 15:10:00,118.041,118.041,118.018,118.038,266199999.0
2006-11-16 15:11:00,118.038,118.044,118.021,118.034,273899998.0
2006-11-16 15:12:00,118.045,118.045,118.026,118.034,121999999.0
2006-11-16 15:13:00,118.049,118.053,118.041,118.041,221899995.0
2006-11-16 15:14:00,118.043,118.056,118.043,118.048,245299999.0
2006-11-16 15:15:00,118.032,118.044,118.03,118.044,256299998.0
2006-11-16 15:16:00,118.056,118.061,118.046,118.061,175900002.0
2006-11-16 15:17:00,118.063,118.071,118.063,118.067,171999999.0
2006-11-16 15:18:00,118.058,118.058,118.031,118.043,194500000.0
2006-11-16 15:19:00,118.068,118.08,118.063,118.063,211799996.0
2006-11-16 15:20:00,118.067,118.076,118.061,118.07,339900000.0
2006-11-16 15:21:00,118.027,118.074,118.014,118.074,240800000.0
2006-11-16 15:22:00,118.078,118.089,118.077,118.085,280500002.0
2006-11-16 15:23:00,118.087,118.094,118.084,118.088,210899999.0
2006-11-16 15:24:00,118.088,118.101,118.087,118.095,276000000.0
2006-11-16 15:25:00,118.093,118.093,118.076,118.082,85300000.0
2006-11-16 15:26:00,118.081,118.082,118.067,118.068,308500007.0
2006-11-16 15:27:00,118.063,118.063,118.049,118.056,224900003.0
2006-11-16 15:28:00,118.052,118.065,118.046,118.065,172000001.0
2006-11-16 15:29:00,118.06,118.06,118.04,118.04,84000000.0
2006-11-16 15:30:00,117.977,117.977,117.833,117.861,237199997.0
2006-11-16 15:31:00,117.87,117.908,117.86,117.908,188299995.0
2006-11-16 15:32:00,117.91,117.91,117.874,117.882,234900000.0
2006-11-16 15:33:00,117.883,117.901,117.882,117.898,261599999.0
2006-11-16 15:34:00,117.895,117.895,117.872,117.889,407900000.0
2006-11-16 15:35:00,117.914,117.951,117.911,117.935,154400000.0
2006-11-16 15:36:00,117.948,117.948,117.916,117.925,238399998.0
2006-11-16 15:37:00,117.928,117.928,117.916,117.92,242200000.0
2006-11-16 15:38:00,117.915,117.927,117.887,117.927,202700001.0
2006-11-16 15:39:00,117.915,117.934,117.898,117.898,221400000.0
2006-11-16 15:40:00,117.886,117.904,117.88,117.898,235500004.0
2006-11-16 15:41:00,117.891,117.893,117.877,117.877,105200000.0
2006-11-16 15:42:00,117.864,117.874,117.859,117.859,227700003.0
2006-11-16 15:43:00,117.866,117.891,117.865,117.891,120099997.0
2006-11-16 15:44:00,117.896,117.936,117.896,117.92,197499994.0
2006-11-16 15:45:00,117.92,117.948,117.92,117.948,32000000.0
2006-11-16 15:46:00,117.95,117.95,117.924,117.93,333199996.0
2006-11-16 15:47:00,117.93,117.93,117.912,117.917,238099998.0
2006-11-16 15:48:00,117.928,117.928,117.903,117.911,236499999.0
2006-11-16 15:49:00,117.905,117.921,117.904,117.921,258899997.0
2006-11-16 15:50:00,117.923,117.923,117.906,117.92,455000007.0
2006-11-16 15:51:00,117.934,117.953,117.934,117.953,140099997.0
2006-11-16 15:52:00,117.952,117.991,117.951,117.987,261699997.0
2006-11-16 15:53:00,117.988,117.989,117.976,117.98,344299998.0
2006-11-16 15:54:00,117.997,118.012,117.98,118.001,103700000.0
2006-11-16 15:55:00,118.002,118.002,117.978,117.98,148199998.0
2006-11-16 15:56:00,117.979,117.986,117.969,117.978,281900000.0
2006-11-16 15:57:00,117.965,117.973,117.959,117.959,188700003.0
2006-11-16 15:58:00,117.954,117.963,117.954,117.959,300200004.0
2006-11-16 15:59:00,117.966,117.966,117.945,117.945,95700001.0
2006-11-16 16:00:00,117.93,117.965,117.909,117.939,341599995.0
2006-11-16 16:01:00,117.975,118.061,117.975,118.061,106499997.0
2006-11-16 16:02:00,118.082,118.082,118.029,118.029,342200005.0
2006-11-16 16:03:00,118.02,118.042,118.02,118.03,209300001.0
2006-11-16 16:04:00,118.009,118.027,118.009,118.019,353800000.0
2006-11-16 16:05:00,118.016,118.036,118.016,118.026,275800004.0
2006-11-16 16:06:00,118.03,118.043,118.023,118.035,218999997.0
2006-11-16 16:07:00,118.013,118.019,117.994,117.994,256300000.0
2006-11-16 16:08:00,117.99,117.992,117.97,117.989,345000000.0
2006-11-16 16:09:00,117.988,117.988,117.979,117.979,175000000.0
2006-11-16 16:10:00,117.99,118.004,117.99,118.001,453499997.0
2006-11-16 16:11:00,118.014,118.027,118.013,118.018,145300001.0
2006-11-16 16:12:00,118.0,118.0,117.964,117.968,200100006.0
2006-11-16 16:13:00,117.977,117.983,117.973,117.981,54600001.0
2006-11-16 16:14:00,117.99,118.001,117.989,117.989,148500003.0
2006-11-16 16:15:00,117.973,118.0,117.973,118.0,185400004.0
2006-11-16 16:16:00,118.01,118.019,117.981,118.019,274100004.0
2006-11-16 16:17:00,118.025,118.027,117.997,117.998,291300002.0
2006-11-16 16:18:00,118.009,118.026,118.009,118.017,240899998.0
2006-11-16 16:19:00,118.011,118.011,117.985,117.985,144100002.0
2006-11-16 16:20:00,117.993,118.006,117.989,117.993,293399995.0
2006-11-16 16:21:00,117.991,117.991,117.971,117.975,167600004.0
2006-11-16 16:22:00,117.974,117.98,117.955,117.98,328200001.0
2006-11-16 16:23:00,117.98,117.99,117.978,117.98,287800003.0
2006-11-16 16:24:00,117.977,117.982,117.972,117.973,215799997.0
2006-11-16 16:25:00,117.973,117.973,117.967,117.973,187699998.0
2006-11-16 16:26:00,117.965,117.966,117.952,117.963,276199998.0
2006-11-16 16:27:00,117.969,117.984,117.969,117.982,132100004.0
2006-11-16 16:28:00,117.984,117.998,117.975,117.998,313600005.0
2006-11-16 16:29:00,118.003,118.003,117.985,117.992,259400001.0
2006-11-16 16:30:00,117.998,118.008,117.989,118.001,255400003.0
2006-11-16 16:31:00,118.0,118.012,118.0,118.012,334299995.0
2006-11-16 16:32:00,118.008,118.018,117.961,118.003,200100000.0
2006-11-16 16:33:00,118.01,118.018,118.01,118.018,84300001.0
2006-11-16 16:34:00,118.018,118.02,117.987,117.987,214700001.0
2006-11-16 16:35:00,117.988,117.989,117.978,117.988,375200002.0
2006-11-16 16:36:00,117.995,117.995,117.981,117.987,146700000.0
2006-11-16 16:37:00,117.992,118.0,117.991,117.992,235300004.0
2006-11-16 16:38:00,117.993,117.993,117.976,117.978,62400001.0
2006-11-16 16:39:00,117.98,117.998,117.98,117.989,159699999.0
2006-11-16 16:40:00,117.989,117.989,117.977,117.98,186400003.0
2006-11-16 16:41:00,117.987,117.988,117.981,117.985,246800000.0
2006-11-16 16:42:00,117.983,117.983,117.975,117.975,62300000.0
2006-11-16 16:43:00,117.983,117.983,117.97,117.97,186199998.0
2006-11-16 16:44:00,117.972,117.989,117.972,117.977,137799998.0
2006-11-16 16:45:00,117.993,117.993,117.969,117.974,449800009.0
2006-11-16 16:46:00,117.963,117.975,117.955,117.975,234900003.0
2006-11-16 16:47:00,117.97,117.979,117.963,117.976,298699993.0
2006-11-16 16:48:00,117.986,117.994,117.986,117.991,137099996.0
2006-11-16 16:49:00,117.982,117.996,117.982,117.991,208299997.0
2006-11-16 16:50:00,117.988,117.997,117.988,117.99,290800004.0
2006-11-16 16:51:00,117.994,117.997,117.979,117.997,191800005.0
2006-11-16 16:52:00,117.993,117.999,117.974,117.999,215599999.0
2006-11-16 16:53:00,117.998,117.998,117.993,117.993,63099999.0
2006-11-16 16:54:00,118.001,118.001,117.964,117.991,229000003.0
2006-11-16 16:55:00,117.976,117.995,117.976,117.995,194900004.0
2006-11-16 16:56:00,117.996,117.997,117.981,117.983,145200002.0
2006-11-16 16:57:00,117.992,117.993,117.98,117.993,193999998.0
2006-11-16 16:58:00,117.998,118.001,117.99,117.992,429500000.0
2006-11-16 16:59:00,117.999,117.999,117.986,117.99,201800000.0
2006-11-16 17:00:00,117.987,118.02,117.978,118.02,288600001.0
2006-11-16 17:01:00,118.026,118.035,118.022,118.023,248600001.0
2006-11-16 17:02:00,118.032,118.04,118.019,118.04,259000006.0
2006-11-16 17:03:00,118.052,118.079,118.052,118.07,77000001.0
2006-11-16 17:04:00,118.072,118.074,118.059,118.07,217300002.0
2006-11-16 17:05:00,118.088,118.135,118.088,118.126,31400000.0
2006-11-16 17:06:00,118.13,118.136,118.101,118.136,270099996.0
2006-11-16 17:07:00,118.126,118.129,118.111,118.118,180600002.0
2006-11-16 17:08:00,118.11,118.119,118.107,118.117,151600000.0
2006-11-16 17:09:00,118.13,118.146,118.125,118.125,148099999.0
2006-11-16 17:10:00,118.135,118.159,118.13,118.159,167800000.0
2006-11-16 17:11:00,118.155,118.164,118.146,118.146,343799992.0
2006-11-16 17:12:00,118.145,118.149,118.137,118.148,148100000.0
2006-11-16 17:13:00,118.163,118.174,118.15,118.171,201700002.0
2006-11-16 17:14:00,118.173,118.178,118.159,118.159,86600001.0
2006-11-16 17:15:00,118.151,118.159,118.139,118.153,133999998.0
2006-11-16 17:16:00,118.146,118.146,118.112,118.112,196900000.0
2006-11-16 17:17:00,118.108,118.119,118.107,118.108,362199994.0
2006-11-16 17:18:00,118.105,118.114,118.089,118.114,152700001.0
2006-11-16 17:19:00,118.127,118.127,118.105,118.105,293600003.0
2006-11-16 17:20:00,118.118,118.139,118.118,118.13,290499999.0
2006-11-16 17:21:00,118.127,118.127,118.092,118.092,58299999.0
2006-11-16 17:22:00,118.085,118.085,118.069,118.08,126999999.0
2006-11-16 17:23:00,118.081,118.091,118.076,118.078,261800005.0
2006-11-16 17:24:00,118.099,118.112,118.099,118.102,341599996.0
2006-11-16 17:25:00,118.108,118.112,118.099,118.112,198499999.0
2006-11-16 17:26:00,118.096,118.103,118.081,118.09,316800000.0
2006-11-16 17:27:00,118.112,118.112,118.102,118.102,243200001.0
2006-11-16 17:28:00,118.11,118.119,118.107,118.119,254399997.0
2006-11-16 17:29:00,118.11,118.123,118.11,118.11,265100003.0
2006-11-16 17:30:00,118.101,118.102,118.096,118.098,211499996.0
2006-11-16 17:31:00,118.09,118.107,118.078,118.106,280799999.0
2006-11-16 17:32:00,118.102,118.126,118.097,118.126,160999998.0
2006-11-16 17:33:00,118.126,118.193,118.126,118.186,422999997.0
2006-11-16 17:34:00,118.168,118.168,118.142,118.142,153599998.0
2006-11-16 17:35:00,118.148,118.154,118.123,118.123,362500000.0
2006-11-16 17:36:00,118.13,118.142,118.121,118.142,353299999.0
2006-11-16 17:37:00,118.139,118.139,118.122,118.124,321700006.0
2006-11-16 17:38:00,118.128,118.132,118.126,118.127,137600001.0
2006-11-16 17:39:00,118.11,118.11,118.089,118.095,160899996.0
2006-11-16 17:40:00,118.085,118.103,118.074,118.103,376900004.0
2006-11-16 17:41:00,118.1,118.112,118.082,118.082,393400002.0
2006-11-16 17:42:00,118.106,118.106,118.104,118.104,108000003.0
2006-11-16 17:43:00,118.099,118.107,118.094,118.094,245999998.0
2006-11-16 17:44:00,118.107,118.116,118.103,118.115,256699997.0
2006-11-16 17:45:00,118.108,118.109,118.1,118.1,58799998.0
2006-11-16 17:46:00,118.086,118.101,118.074,118.085,354300002.0
2006-11-16 17:47:00,118.095,118.108,118.095,118.108,344500000.0
2006-11-16 17:48:00,118.105,118.105,118.095,118.095,86200001.0
2006-11-16 17:49:00,118.093,118.116,118.093,118.097,288199999.0
2006-11-16 17:50:00,118.097,118.107,118.075,118.075,391799993.0
2006-11-16 17:51:00,118.111,118.134,118.105,118.123,159800000.0
2006-11-16 17:52:00,118.128,118.128,118.107,118.107,127499998.0
2006-11-16 17:53:00,118.122,118.122,118.104,118.105,240999992.0
2006-11-16 17:54:00,118.116,118.132,118.116,118.118,201799996.0
2006-11-16 17:55:00,118.105,118.105,118.089,118.089,114899999.0
2006-11-16 17:56:00,118.087,118.089,118.084,118.088,190799997.0
2006-11-16 17:57:00,118.077,118.077,118.06,118.075,200400000.0
2006-11-16 17:58:00,118.066,118.09,118.061,118.089,172399999.0
2006-11-16 17:59:00,118.097,118.112,118.091,118.112,336700005.0
2006-11-16 18:00:00,118.106,118.11,118.098,118.105,157899999.0
2006-11-16 18:01:00,118.102,118.119,118.093,118.108,1937900014.0
2006-11-16 18:02:00,118.11,118.11,118.09,118.09,1813699993.0
2006-11-16 18:03:00,118.08,118.08,118.01,118.02,1813699993.0
2006-11-16 18:04:00,118.03,118.05,118.02,118.04,1813699993.0
2006-11-16 18:05:00,118.05,118.08,118.05,118.07,1813699993.0
2006-11-16 18:06:00,118.08,118.1,118.07,118.08,1813699993.0
2006-11-16 18:07:00,118.09,118.1,118.09,118.09,1813699993.0
2006-11-16 18:08:00,118.08,118.12,118.08,118.12,1813699993.0
2006-11-16 18:09:00,118.11,118.14,118.11,118.13,1813699993.0
2006-11-16 18:10:00,118.14,118.14,118.13,118.14,1813699993.0
2006-11-16 18:11:00,118.08,118.085,118.075,118.085,1813699993.0
2006-11-16 18:12:00,118.077,118.082,118.063,118.082,1657499993.0
2006-11-16 18:13:00,118.15,118.16,118.14,118.16,1912099995.0
2006-11-16 18:14:00,118.17,118.23,118.17,118.22,1912099995.0
2006-11-16 18:15:00,118.23,118.33,118.23,118.3,1912099995.0
2006-11-16 18:16:00,118.29,118.29,118.24,118.24,1912099995.0
2006-11-16 18:17:00,118.067,118.073,118.058,118.073,1912099995.0
2006-11-16 18:18:00,118.23,118.23,118.21,118.23,2056100007.0
2006-11-16 18:19:00,118.22,118.22,118.07,118.11,2056100007.0
2006-11-16 18:20:00,118.12,118.15,118.11,118.11,2056100007.0
2006-11-16 18:21:00,118.1,118.14,118.1,118.14,2056100007.0
2006-11-16 18:22:00,118.13,118.14,118.1,118.1,2056100007.0
2006-11-16 18:23:00,118.09,118.14,118.09,118.13,2056100007.0
2006-11-16 18:24:00,118.12,118.19,118.12,118.15,2056100007.0
2006-11-16 18:25:00,118.14,118.15,118.14,118.14,2056100007.0
2006-11-16 18:26:00,118.15,118.16,118.15,118.15,2056100007.0
2006-11-16 18:27:00,118.065,118.069,118.05,118.064,2056100007.0
2006-11-16 18:28:00,118.14,118.14,118.13,118.14,1780600003.0
2006-11-16 18:29:00,118.13,118.14,118.13,118.14,1780600003.0
2006-11-16 18:30:00,118.08,118.085,118.073,118.08,1780600003.0
2006-11-16 18:31:00,118.14,118.14,118.12,118.13,1964999976.0
2006-11-16 18:32:00,118.12,118.13,118.12,118.13,1964999976.0
2006-11-16 18:33:00,118.12,118.13,118.12,118.13,1964999976.0
2006-11-16 18:34:00,118.12,118.13,118.12,118.13,1964999976.0
2006-11-16 18:35:00,118.14,118.14,118.13,118.14,1964999976.0
2006-11-16 18:36:00,118.094,118.118,118.09,118.118,1964999976.0
2006-11-16 18:37:00,118.118,118.126,118.106,118.115,1372799999.0
2006-11-16 18:38:00,118.125,118.153,118.125,118.145,1253700002.0
2006-11-16 18:39:00,118.15,118.15,118.138,118.142,700899997.0
2006-11-16 18:40:00,118.135,118.155,118.135,118.145,1521200001.0
2006-11-16 18:41:00,118.149,118.163,118.149,118.157,1594400004.0
2006-11-16 18:42:00,118.156,118.169,118.156,118.158,1726000002.0
2006-11-16 18:43:00,118.159,118.17,118.159,118.17,970900011.0
2006-11-16 18:44:00,118.171,118.171,118.158,118.158,783600006.0
2006-11-16 18:45:00,118.159,118.169,118.158,118.159,1920100017.0
2006-11-16 18:46:00,118.159,118.169,118.156,118.158,1483299984.0
2006-11-16 18:47:00,118.155,118.17,118.155,118.17,567700006.0
2006-11-16 18:48:00,118.171,118.175,118.162,118.168,936000014.0
2006-11-16 18:49:00,118.165,118.175,118.157,118.16,994299994.0
2006-11-16 18:50:00,118.16,118.16,118.147,118.155,1738300005.0
2006-11-16 18:51:00,118.155,118.157,118.144,118.144,1576600009.0
2006-11-16 18:52:00,118.145,118.145,118.124,118.124,1830200001.0
2006-11-16 18:53:00,118.13,118.13,118.094,118.094,1351200000.0
2006-11-16 18:54:00,118.092,118.109,118.092,118.109,1748599993.0
2006-11-16 18:55:00,118.11,118.12,118.101,118.101,1636899995.0
2006-11-16 18:56:00,118.098,118.113,118.098,118.113,301099995.0
2006-11-16 18:57:00,118.111,118.121,118.079,118.09,949099994.0
2006-11-16 18:58:00,118.123,118.145,118.122,118.128,1500300005.0
2006-11-16 18:59:00,118.126,118.142,118.118,118.118,1351900014.0
2006-11-16 19:00:00,118.126,118.134,118.101,118.107,989500014.0
2006-11-16 19:01:00,118.111,118.113,118.086,118.095,549599998.0
2006-11-16 19:02:00,118.085,118.085,118.013,118.013,776899994.0
2006-11-16 19:03:00,118.013,118.046,118.013,118.035,1770400001.0
2006-11-16 19:04:00,118.039,118.072,118.039,118.072,1056300010.0
2006-11-16 19:05:00,118.082,118.092,118.07,118.07,695600006.0
2006-11-16 19:06:00,118.068,118.085,118.068,118.085,1118399995.0
2006-11-16 19:07:00,118.088,118.11,118.08,118.11,2118700019.0
2006-11-16 19:08:00,118.117,118.135,118.105,118.135,1658799996.0
2006-11-16 19:09:00,118.135,118.138,118.121,118.121,503700000.0
2006-11-16 19:10:00,118.132,118.139,118.127,118.139,647300004.0
2006-11-16 19:11:00,118.141,118.147,118.14,118.147,776500006.0
2006-11-16 19:12:00,118.146,118.155,118.113,118.155,1083100009.0
2006-11-16 19:13:00,118.168,118.224,118.168,118.207,941700006.0
2006-11-16 19:14:00,118.218,118.321,118.218,118.297,988999997.0
2006-11-16 19:15:00,118.304,118.304,118.259,118.262,1861500006.0
2006-11-16 19:16:00,118.259,118.259,118.23,118.23,888199994.0
2006-11-16 19:17:00,118.226,118.233,118.214,118.224,1131199995.0
2006-11-16 19:18:00,118.212,118.216,118.118,118.118,828800000.0
2006-11-16 19:19:00,118.103,118.143,118.09,118.12,1602000010.0
2006-11-16 19:20:00,118.121,118.136,118.108,118.136,880300014.0
2006-11-16 19:21:00,118.135,118.135,118.104,118.104,1297700005.0
2006-11-16 19:22:00,118.103,118.134,118.094,118.134,443299997.0
2006-11-16 19:23:00,118.21,118.21,118.21,118.21,1263999996.0
2006-11-16 19:24:00,118.153,118.153,118.138,118.138,1263999996.0
2006-11-16 19:25:00,118.134,118.15,118.12,118.12,1157999994.0
2006-11-16 19:26:00,118.22,118.22,118.21,118.21,1728399996.0
2006-11-16 19:27:00,118.142,118.152,118.136,118.137,1728399996.0
2006-11-16 19:28:00,118.138,118.146,118.136,118.142,906200007.0
2006-11-16 19:29:00,118.142,118.142,118.127,118.128,840299997.0
2006-11-16 19:30:00,118.125,118.141,118.116,118.132,838199998.0
2006-11-16 19:31:00,118.137,118.157,118.12,118.12,1596199994.0
2006-11-16 19:32:00,118.125,118.134,118.12,118.13,1505700002.0
2006-11-16 19:33:00,118.13,118.135,118.123,118.135,1104400002.0
2006-11-16 19:34:00,118.136,118.148,118.121,118.145,1306699993.0
2006-11-16 19:35:00,118.143,118.143,118.126,118.135,993300000.0
2006-11-16 19:36:00,118.135,118.161,118.135,118.161,567399999.0
2006-11-16 19:37:00,118.161,118.163,118.155,118.161,185100004.0
2006-11-16 19:38:00,118.175,118.197,118.17,118.197,912299998.0
2006-11-16 19:39:00,118.203,118.215,118.202,118.206,1319200003.0
2006-11-16 19:40:00,118.203,118.203,118.193,118.194,1034099999.0
2006-11-16 19:41:00,118.188,118.201,118.179,118.201,1277700007.0
2006-11-16 19:42:00,118.203,118.203,118.18,118.18,826200009.0
2006-11-16 19:43:00,118.158,118.175,118.149,118.172,427700003.0
2006-11-16 19:44:00,118.171,118.171,118.142,118.149,938600005.0
2006-11-16 19:45:00,118.171,118.171,118.144,118.148,469299998.0
2006-11-16 19:46:00,118.157,118.162,118.152,118.152,958699989.0
2006-11-16 19:47:00,118.15,118.16,118.137,118.138,589800007.0
2006-11-16 19:48:00,118.162,118.175,118.162,118.17,1634900002.0
2006-11-16 19:49:00,118.172,118.182,118.144,118.182,714099999.0
2006-11-16 19:50:00,118.183,118.183,118.129,118.129,871900000.0
2006-11-16 19:51:00,118.183,118.183,118.175,118.175,839900003.0
2006-11-16 19:52:00,118.177,118.186,118.176,118.182,875899996.0
2006-11-16 19:53:00,118.189,118.203,118.185,118.203,948999995.0
2006-11-16 19:54:00,118.203,118.22,118.182,118.184,1678000002.0
2006-11-16 19:55:00,118.178,118.188,118.171,118.188,863299985.0
2006-11-16 19:56:00,118.193,118.209,118.193,118.205,769299999.0
2006-11-16 19:57:00,118.208,118.213,118.205,118.207,550599994.0
2006-11-16 19:58:00,118.203,118.219,118.186,118.194,1485900015.0
2006-11-16 19:59:00,118.193,118.193,118.185,118.186,993000010.0
2006-11-16 20:00:00,118.194,118.234,118.187,118.187,353600003.0
2006-11-16 20:01:00,118.17,118.191,118.163,118.168,538299995.0
2006-11-16 20:02:00,118.16,118.177,118.154,118.177,1371100006.0
2006-11-16 20:03:00,118.188,118.195,118.186,118.187,730899994.0
2006-11-16 20:04:00,118.183,118.183,118.174,118.176,729600002.0
2006-11-16 20:05:00,118.17,118.185,118.167,118.177,809200007.0
2006-11-16 20:06:00,118.17,118.178,118.168,118.175,1471600003.0
2006-11-16 20:07:00,118.17,118.176,118.164,118.174,997400000.0
2006-11-16 20:08:00,118.169,118.175,118.166,118.167,899400002.0
2006-11-16 20:09:00,118.161,118.169,118.155,118.167,880699998.0
2006-11-16 20:10:00,118.164,118.178,118.143,118.176,867099999.0
2006-11-16 20:11:00,118.168,118.177,118.151,118.173,1369500007.0
2006-11-16 20:12:00,118.24,118.24,118.23,118.23,800099986.0
2006-11-16 20:13:00,118.191,118.204,118.191,118.2,800099986.0
2006-11-16 20:14:00,118.209,118.221,118.196,118.221,1266000011.0
2006-11-16 20:15:00,118.218,118.218,118.164,118.182,1456000004.0
2006-11-16 20:16:00,118.208,118.219,118.182,118.182,1305899994.0
2006-11-16 20:17:00,118.177,118.179,118.165,118.165,928299993.0
2006-11-16 20:18:00,118.168,118.178,118.156,118.178,132600000.0
2006-11-16 20:19:00,118.181,118.186,118.143,118.175,1134500003.0
2006-11-16 20:20:00,118.184,118.211,118.184,118.203,848799995.0
2006-11-16 20:21:00,118.202,118.207,118.199,118.2,1402699988.0
2006-11-16 20:22:00,118.2,118.212,118.196,118.212,1619800011.0
2006-11-16 20:23:00,118.209,118.222,118.203,118.22,836999992.0
2006-11-16 20:24:00,118.218,118.218,118.183,118.189,602799994.0
2006-11-16 20:25:00,118.22,118.22,118.156,118.209,1100999999.0
2006-11-16 20:26:00,118.215,118.225,118.215,118.218,990900004.0
2006-11-16 20:27:00,118.214,118.22,118.184,118.211,1130100007.0
2006-11-16 20:30:00,118.21,118.21,118.2,118.21,714799987.0
2006-11-16 20:31:00,118.2,118.2,118.2,118.2,714799987.0
2006-11-16 20:32:00,118.19,118.19,118.19,118.19,714799987.0
2006-11-16 20:33:00,118.221,118.221,118.2,118.215,714799987.0
2006-11-16 20:34:00,118.214,118.222,118.205,118.222,478399997.0
2006-11-16 20:35:00,118.217,118.23,118.202,118.23,639100009.0
2006-11-16 20:36:00,118.232,118.232,118.222,118.226,488500003.0
2006-11-16 20:37:00,118.221,118.221,118.188,118.221,503399994.0
2006-11-16 20:38:00,118.226,118.233,118.22,118.233,1102700003.0
2006-11-16 20:39:00,118.234,118.241,118.222,118.241,1363500007.0
2006-11-16 20:40:00,118.2,118.21,118.2,118.21,1167800003.0
2006-11-16 20:41:00,118.242,118.242,118.214,118.226,1167800003.0
2006-11-16 20:42:00,118.211,118.231,118.207,118.218,888200001.0
2006-11-16 20:43:00,118.22,118.231,118.216,118.23,1637600000.0
2006-11-16 20:44:00,118.234,118.234,118.222,118.226,1750300005.0
2006-11-16 20:45:00,118.225,118.231,118.219,118.22,1165399987.0
2006-11-16 20:46:00,118.219,118.234,118.207,118.225,1485299999.0
2006-11-16 20:47:00,118.227,118.241,118.209,118.225,1647799980.0
2006-11-16 20:48:00,118.223,118.231,118.206,118.231,1288400000.0
2006-11-16 20:49:00,118.232,118.232,118.219,118.22,1291500011.0
2006-11-16 20:50:00,118.222,118.246,118.22,118.23,1549100006.0
2006-11-16 20:51:00,118.229,118.242,118.22,118.228,823299991.0
2006-11-16 20:52:00,118.228,118.237,118.217,118.236,314099999.0
2006-11-16 20:53:00,118.233,118.233,118.225,118.233,1366500010.0
2006-11-16 20:54:00,118.23,118.231,118.193,118.225,634000003.0
2006-11-16 20:55:00,118.231,118.249,118.231,118.232,1552500000.0
2006-11-16 20:56:00,118.235,118.24,118.23,118.24,852599997.0
2006-11-16 20:57:00,118.243,118.245,118.233,118.233,1248700003.0
2006-11-16 20:58:00,118.17,118.17,118.16,118.16,1992700035.0
2006-11-16 20:59:00,118.17,118.17,118.17,118.17,1992700035.0
2006-11-16 21:00:00,118.245,118.249,118.228,118.249,1992700035.0
2006-11-16 21:01:00,118.255,118.26,118.234,118.234,1213699998.0
2006-11-16 21:02:00,118.25,118.255,118.245,118.248,800900003.0
2006-11-16 21:03:00,118.248,118.255,118.241,118.241,896399994.0
2006-11-16 21:04:00,118.24,118.244,118.238,118.238,478299997.0
2006-11-16 21:05:00,118.244,118.254,118.234,118.254,965199997.0
2006-11-16 21:06:00,118.25,118.26,118.248,118.252,987199998.0
2006-11-16 21:07:00,118.251,118.251,118.239,118.242,1247900003.0
2006-11-16 21:08:00,118.228,118.241,118.226,118.235,714600003.0
2006-11-16 21:09:00,118.23,118.241,118.23,118.241,420700001.0
2006-11-16 21:10:00,118.243,118.243,118.227,118.231,650700003.0
2006-11-16 21:11:00,118.231,118.235,118.228,118.232,95099999.0
2006-11-16 21:12:00,118.227,118.235,118.227,118.23,524499992.0
2006-11-16 21:13:00,118.221,118.236,118.206,118.225,719800005.0
2006-11-16 21:14:00,118.226,118.239,118.203,118.228,1571099990.0
2006-11-16 21:15:00,118.228,118.239,118.198,118.216,1528399999.0
2006-11-16 21:16:00,118.212,118.228,118.207,118.22,1225000005.0
2006-11-16 21:17:00,118.22,118.227,118.214,118.226,1919100015.0
2006-11-16 21:18:00,118.21,118.228,118.21,118.225,1025199998.0
2006-11-16 21:19:00,118.216,118.216,118.183,118.189,1135100002.0
2006-11-16 21:20:00,118.21,118.21,118.166,118.202,1363700004.0
2006-11-16 21:21:00,118.205,118.21,118.192,118.192,1324600006.0
2006-11-16 21:22:00,118.182,118.194,118.177,118.188,1869600006.0
2006-11-16 21:23:00,118.193,118.2,118.192,118.196,1050299996.0
2006-11-16 21:24:00,118.193,118.205,118.192,118.192,1756499989.0
2006-11-16 21:25:00,118.197,118.204,118.191,118.204,1391599993.0
2006-11-16 21:26:00,118.197,118.2,118.19,118.199,930099999.0
2006-11-16 21:27:00,118.2,118.207,118.184,118.204,909300006.0
2006-11-16 21:28:00,118.202,118.206,118.166,118.173,441999999.0
2006-11-16 21:29:00,118.207,118.207,118.194,118.197,700900004.0
2006-11-16 21:30:00,118.195,118.205,118.171,118.173,1048099999.0
2006-11-16 21:31:00,118.18,118.191,118.174,118.18,279900004.0
2006-11-16 21:32:00,118.192,118.203,118.192,118.203,795700004.0
2006-11-16 21:33:00,118.203,118.211,118.192,118.205,569100010.0
2006-11-16 21:34:00,118.207,118.214,118.206,118.21,518600002.0
2006-11-16 21:35:00,118.212,118.212,118.2,118.2,418300000.0
2006-11-16 21:36:00,118.197,118.199,118.176,118.199,452300000.0
2006-11-16 21:37:00,118.204,118.215,118.199,118.2,561800007.0
2006-11-16 21:38:00,118.201,118.204,118.195,118.204,149499998.0
2006-11-16 21:39:00,118.205,118.219,118.183,118.214,556399995.0
2006-11-16 21:40:00,118.212,118.216,118.19,118.206,1030100000.0
2006-11-16 21:41:00,118.206,118.208,118.193,118.208,465299998.0
2006-11-16 21:42:00,118.209,118.216,118.203,118.208,938699994.0
2006-11-16 21:43:00,118.206,118.213,118.172,118.202,368599995.0
2006-11-16 21:44:00,118.214,118.214,118.195,118.211,1364499997.0
2006-11-16 21:45:00,118.214,118.214,118.205,118.213,619699991.0
2006-11-16 21:46:00,118.192,118.211,118.192,118.211,898500003.0
2006-11-16 21:47:00,118.207,118.207,118.194,118.206,608199990.0
2006-11-16 21:48:00,118.207,118.213,118.196,118.196,1006800014.0
2006-11-16 21:49:00,118.197,118.203,118.191,118.202,396400000.0
2006-11-16 21:50:00,118.202,118.203,118.195,118.203,282700006.0
2006-11-16 21:51:00,118.2,118.2,118.163,118.175,512299999.0
2006-11-16 21:52:00,118.192,118.199,118.19,118.197,308099993.0
2006-11-16 21:53:00,118.19,118.2,118.184,118.195,269000003.0
2006-11-16 21:54:00,118.19,118.2,118.159,118.17,319600004.0
2006-11-16 21:55:00,118.186,118.186,118.165,118.185,325399999.0
2006-11-16 21:56:00,118.183,118.184,118.163,118.182,578400001.0
2006-11-16 21:57:00,118.181,118.181,118.159,118.159,218400003.0
2006-11-16 21:58:00,118.16,118.17,118.16,118.167,205200003.0
2006-11-16 21:59:00,118.167,118.175,118.162,118.17,346900001.0
2006-11-16 22:00:00,118.176,118.189,118.171,118.179,941900004.0
2006-11-16 22:01:00,118.173,118.178,118.16,118.16,952999997.0
2006-11-16 22:02:00,118.15,118.157,118.136,118.157,864100006.0
2006-11-16 22:03:00,118.157,118.16,118.149,118.158,386099999.0
2006-11-16 22:04:00,118.142,118.167,118.132,118.132,722499998.0
2006-11-16 22:05:00,118.164,118.172,118.163,118.171,173699998.0
2006-11-16 22:06:00,118.178,118.178,118.172,118.172,127400002.0
2006-11-16 22:07:00,118.171,118.182,118.171,118.177,282200003.0
2006-11-16 22:08:00,118.173,118.181,118.167,118.167,261699996.0
2006-11-16 22:09:00,118.172,118.172,118.162,118.165,139300004.0
2006-11-16 22:10:00,118.165,118.171,118.132,118.137,262700004.0
2006-11-16 22:11:00,118.166,118.166,118.141,118.164,621300002.0
2006-11-16 22:12:00,118.155,118.155,118.136,118.136,324100002.0
2006-11-16 22:13:00,118.17,118.175,118.17,118.17,410799999.0
2006-11-16 22:14:00,118.17,118.175,118.165,118.165,307600008.0
2006-11-16 22:15:00,118.167,118.171,118.154,118.171,214400001.0
2006-11-16 22:16:00,118.175,118.18,118.159,118.165,744300006.0
2006-11-16 22:17:00,118.172,118.178,118.16,118.169,315700004.0
2006-11-16 22:18:00,118.157,118.165,118.143,118.16,507300005.0
2006-11-16 22:19:00,118.17,118.178,118.17,118.175,302399998.0
2006-11-16 22:20:00,118.169,118.175,118.161,118.171,190700002.0
2006-11-16 22:21:00,118.175,118.175,118.165,118.175,260800006.0
2006-11-16 22:22:00,118.159,118.181,118.159,118.181,328000007.0
2006-11-16 22:23:00,118.178,118.185,118.164,118.179,345100002.0
2006-11-16 22:24:00,118.19,118.19,118.151,118.183,271699999.0
2006-11-16 22:25:00,118.192,118.192,118.172,118.191,203400000.0
2006-11-16 22:26:00,118.185,118.195,118.168,118.179,255799999.0
2006-11-16 22:27:00,118.187,118.187,118.153,118.153,1163600020.0
2006-11-16 22:28:00,118.187,118.192,118.178,118.187,317799994.0
2006-11-16 22:29:00,118.18,118.18,118.172,118.172,120799999.0
2006-11-16 22:30:00,118.18,118.18,118.177,118.178,285999999.0
2006-11-16 22:31:00,118.183,118.185,118.176,118.179,214100000.0
2006-11-16 22:32:00,118.177,118.178,118.163,118.178,282000003.0
2006-11-16 22:33:00,118.182,118.182,118.169,118.177,780299998.0
2006-11-16 22:34:00,118.176,118.198,118.176,118.184,819200004.0
2006-11-16 22:35:00,118.2,118.205,118.2,118.2,230499998.0
2006-11-16 22:36:00,118.199,118.201,118.187,118.198,612199992.0
2006-11-16 22:37:00,118.203,118.212,118.203,118.209,147700001.0
2006-11-16 22:38:00,118.206,118.207,118.183,118.183,223100000.0
2006-11-16 22:39:00,118.192,118.206,118.186,118.2,221399996.0
2006-11-16 22:40:00,118.209,118.213,118.196,118.201,368000001.0
2006-11-16 22:41:00,118.206,118.208,118.187,118.208,270600000.0
2006-11-16 22:42:00,118.207,118.208,118.194,118.194,319599994.0
2006-11-16 22:43:00,118.183,118.191,118.175,118.185,268900001.0
2006-11-16 22:44:00,118.187,118.195,118.175,118.194,293599999.0
2006-11-16 22:45:00,118.206,118.211,118.165,118.201,428599999.0
2006-11-16 22:46:00,118.214,118.22,118.213,118.213,364900001.0
2006-11-16 22:47:00,118.228,118.228,118.19,118.203,280300006.0
2006-11-16 22:48:00,118.209,118.213,118.198,118.198,285099991.0
2006-11-16 22:49:00,118.208,118.208,118.2,118.203,302200004.0
2006-11-16 22:50:00,118.195,118.206,118.19,118.19,436600000.0
2006-11-16 22:51:00,118.199,118.206,118.196,118.196,337199996.0
2006-11-16 22:52:00,118.197,118.208,118.167,118.196,206399998.0
2006-11-16 22:53:00,118.202,118.202,118.169,118.198,460099997.0
2006-11-16 22:54:00,118.205,118.214,118.192,118.195,148900002.0
2006-11-16 22:55:00,118.218,118.218,118.168,118.174,332100005.0
2006-11-16 22:56:00,118.208,118.213,118.197,118.197,146100000.0
2006-11-16 22:57:00,118.2,118.219,118.198,118.198,499599998.0
2006-11-16 22:58:00,118.191,118.196,118.181,118.195,202000003.0
2006-11-16 22:59:00,118.155,118.185,118.155,118.18,385299993.0
2006-11-16 23:00:00,118.185,118.208,118.185,118.2,239499999.0
2006-11-16 23:01:00,118.168,118.193,118.164,118.188,313700005.0
2006-11-16 23:02:00,118.2,118.2,118.172,118.192,178499998.0
2006-11-16 23:03:00,118.193,118.193,118.178,118.178,243600002.0
2006-11-16 23:04:00,118.183,118.183,118.175,118.175,170200000.0
2006-11-16 23:05:00,118.185,118.187,118.155,118.155,185500001.0
2006-11-16 23:06:00,118.178,118.188,118.175,118.179,191000001.0
2006-11-16 23:07:00,118.171,118.186,118.164,118.184,205699995.0
2006-11-16 23:08:00,118.192,118.196,118.162,118.166,397499998.0
2006-11-16 23:09:00,118.191,118.192,118.182,118.182,200900001.0
2006-11-16 23:10:00,118.173,118.185,118.167,118.178,376499998.0
2006-11-16 23:11:00,118.172,118.181,118.166,118.166,209700004.0
2006-11-16 23:12:00,118.175,118.191,118.166,118.191,261600000.0
2006-11-16 23:13:00,118.185,118.195,118.179,118.183,229500000.0
2006-11-16 23:14:00,118.19,118.199,118.166,118.175,161999998.0
2006-11-16 23:15:00,118.182,118.188,118.154,118.154,227299995.0
2006-11-16 23:16:00,118.17,118.177,118.158,118.162,179699995.0
2006-11-16 23:17:00,118.163,118.174,118.159,118.159,214100000.0
2006-11-16 23:18:00,118.157,118.162,118.141,118.142,360700001.0
2006-11-16 23:19:00,118.133,118.137,118.124,118.124,326400000.0
2006-11-16 23:20:00,118.126,118.144,118.12,118.144,164399994.0
2006-11-16 23:21:00,118.148,118.154,118.13,118.144,162100001.0
2006-11-16 23:22:00,118.142,118.157,118.12,118.12,136100000.0
2006-11-16 23:23:00,118.112,118.138,118.106,118.138,142900003.0
2006-11-16 23:24:00,118.151,118.151,118.139,118.148,145600000.0
2006-11-16 23:25:00,118.15,118.15,118.134,118.145,197000006.0
2006-11-16 23:26:00,118.143,118.156,118.143,118.155,266700001.0
2006-11-16 23:27:00,118.157,118.164,118.122,118.14,217000002.0
2006-11-16 23:28:00,118.142,118.144,118.121,118.134,172299994.0
2006-11-16 23:29:00,118.15,118.154,118.131,118.131,348400002.0
2006-11-16 23:30:00,118.128,118.155,118.128,118.155,251900001.0
2006-11-16 23:31:00,118.155,118.171,118.145,118.171,214699997.0
2006-11-16 23:32:00,118.166,118.179,118.166,118.176,163799998.0
2006-11-16 23:33:00,118.176,118.176,118.148,118.165,243000005.0
2006-11-16 23:34:00,118.165,118.167,118.148,118.167,140000001.0
2006-11-16 23:35:00,118.177,118.182,118.156,118.156,396600007.0
2006-11-16 23:36:00,118.162,118.162,118.148,118.16,303899999.0
2006-11-16 23:37:00,118.155,118.171,118.151,118.166,219499999.0
2006-11-16 23:38:00,118.158,118.158,118.133,118.153,266700000.0
2006-11-16 23:39:00,118.16,118.171,118.155,118.171,133900001.0
2006-11-16 23:40:00,118.163,118.163,118.138,118.148,349500011.0
2006-11-16 23:41:00,118.167,118.184,118.167,118.184,309900009.0
2006-11-16 23:42:00,118.178,118.191,118.164,118.173,306500004.0
2006-11-16 23:43:00,118.173,118.199,118.173,118.194,246299999.0
2006-11-16 23:44:00,118.183,118.194,118.176,118.184,194000003.0
2006-11-16 23:45:00,118.19,118.212,118.19,118.212,422199997.0
2006-11-16 23:46:00,118.202,118.208,118.195,118.197,263199998.0
2006-11-16 23:47:00,118.2,118.214,118.192,118.192,227700005.0
2006-11-16 23:48:00,118.188,118.203,118.175,118.196,227099998.0
2006-11-16 23:49:00,118.197,118.204,118.194,118.2,251100005.0
2006-11-16 23:50:00,118.197,118.208,118.189,118.208,219800000.0
2006-11-16 23:51:00,118.195,118.199,118.195,118.199,150399996.0
2006-11-16 23:52:00,118.21,118.21,118.195,118.196,190000005.0
2006-11-16 23:53:00,118.204,118.204,118.179,118.184,167100004.0
2006-11-16 23:54:00,118.198,118.213,118.189,118.2,288899996.0
2006-11-16 23:55:00,118.185,118.213,118.179,118.194,209800001.0
2006-11-16 23:56:00,118.207,118.207,118.194,118.198,234399998.0
2006-11-16 23:57:00,118.212,118.22,118.184,118.192,186300002.0
2006-11-16 23:58:00,118.2,118.2,118.186,118.186,129700003.0
2006-11-16 23:59:00,118.196,118.201,118.187,118.187,233500005.0
2006-11-17 00:00:00,118.187,118.199,118.174,118.199,318000001.0
2006-11-17 00:01:00,118.192,118.204,118.184,118.191,471600000.0
2006-11-17 00:02:00,118.199,118.201,118.193,118.197,217099998.0
2006-11-17 00:03:00,118.188,118.191,118.174,118.191,113200003.0
2006-11-17 00:04:00,118.187,118.195,118.178,118.182,180700002.0
2006-11-17 00:05:00,118.178,118.183,118.164,118.176,120699999.0
2006-11-17 00:06:00,118.172,118.18,118.158,118.172,183399997.0
2006-11-17 00:07:00,118.175,118.184,118.158,118.184,198399997.0
2006-11-17 00:08:00,118.178,118.178,118.164,118.173,273099994.0
2006-11-17 00:09:00,118.182,118.186,118.151,118.174,375000000.0
2006-11-17 00:10:00,118.17,118.19,118.163,118.19,301999997.0
2006-11-17 00:11:00,118.187,118.193,118.141,118.156,194299997.0
2006-11-17 00:12:00,118.174,118.183,118.165,118.178,311600000.0
2006-11-17 00:13:00,118.183,118.184,118.149,118.177,213100002.0
2006-11-17 00:14:00,118.178,118.184,118.148,118.184,209000000.0
2006-11-17 00:15:00,118.182,118.19,118.156,118.173,205600002.0
2006-11-17 00:16:00,118.185,118.189,118.155,118.17,427799995.0
2006-11-17 00:17:00,118.157,118.173,118.153,118.161,163299998.0
2006-11-17 00:18:00,118.177,118.183,118.174,118.181,160799998.0
2006-11-17 00:19:00,118.177,118.191,118.159,118.183,248500002.0
2006-11-17 00:20:00,118.179,118.188,118.161,118.18,182900001.0
2006-11-17 00:21:00,118.165,118.196,118.165,118.187,205100001.0
2006-11-17 00:22:00,118.184,118.197,118.174,118.197,300399997.0
2006-11-17 00:23:00,118.2,118.204,118.173,118.178,282600007.0
2006-11-17 00:24:00,118.174,118.191,118.165,118.176,274200000.0
2006-11-17 00:25:00,118.188,118.188,118.167,118.176,185200002.0
2006-11-17 00:26:00,118.173,118.207,118.166,118.207,206900001.0
2006-11-17 00:27:00,118.208,118.208,118.194,118.207,201800003.0
2006-11-17 00:28:00,118.208,118.219,118.203,118.214,247300004.0
2006-11-17 00:29:00,118.205,118.212,118.186,118.203,190700003.0
2006-11-17 00:30:00,118.19,118.218,118.177,118.218,281199996.0
2006-11-17 00:31:00,118.222,118.222,118.201,118.22,188300000.0
2006-11-17 00:32:00,118.23,118.241,118.23,118.235,257399996.0
2006-11-17 00:33:00,118.243,118.243,118.228,118.228,267099999.0
2006-11-17 00:34:00,118.213,118.229,118.203,118.229,259900006.0
2006-11-17 00:35:00,118.24,118.24,118.205,118.215,446600009.0
2006-11-17 00:36:00,118.218,118.224,118.206,118.214,271800005.0
2006-11-17 00:37:00,118.218,118.22,118.206,118.212,235600002.0
2006-11-17 00:38:00,118.205,118.228,118.195,118.223,269900000.0
2006-11-17 00:39:00,118.215,118.215,118.197,118.211,323600002.0
2006-11-17 00:40:00,118.213,118.222,118.203,118.206,261999998.0
2006-11-17 00:41:00,118.215,118.215,118.194,118.211,243200002.0
2006-11-17 00:42:00,118.21,118.212,118.191,118.205,244800001.0
2006-11-17 00:43:00,118.22,118.222,118.197,118.216,249100004.0
2006-11-17 00:44:00,118.217,118.231,118.198,118.198,174000000.0
2006-11-17 00:45:00,118.222,118.222,118.211,118.211,95500003.0
2006-11-17 00:46:00,118.217,118.217,118.189,118.196,123499998.0
2006-11-17 00:47:00,118.202,118.218,118.202,118.217,71500000.0
2006-11-17 00:48:00,118.202,118.216,118.195,118.204,178299999.0
2006-11-17 00:49:00,118.21,118.219,118.193,118.201,151999995.0
2006-11-17 00:50:00,118.205,118.205,118.195,118.195,12500000.0
2006-11-17 00:51:00,118.196,118.203,118.193,118.193,59500002.0
2006-11-17 00:52:00,118.198,118.21,118.193,118.197,259200001.0
2006-11-17 00:53:00,118.19,118.194,118.175,118.18,235400002.0
2006-11-17 00:54:00,118.198,118.198,118.176,118.177,147899999.0
2006-11-17 00:55:00,118.183,118.183,118.168,118.175,253299996.0
2006-11-17 00:56:00,118.179,118.187,118.179,118.179,358700001.0
2006-11-17 00:57:00,118.177,118.184,118.165,118.176,158200000.0
2006-11-17 00:58:00,118.19,118.19,118.155,118.179,279400005.0
2006-11-17 00:59:00,118.183,118.183,118.176,118.183,268000003.0
2006-11-17 01:00:00,118.176,118.187,118.175,118.18,107900002.0
2006-11-17 01:01:00,118.181,118.184,118.151,118.184,213600003.0
2006-11-17 01:02:00,118.188,118.193,118.18,118.19,148900003.0
2006-11-17 01:03:00,118.19,118.196,118.178,118.195,304899997.0
2006-11-17 01:04:00,118.185,118.186,118.167,118.186,277900004.0
2006-11-17 01:05:00,118.193,118.195,118.174,118.185,168400000.0
2006-11-17 01:06:00,118.204,118.204,118.193,118.197,229100004.0
2006-11-17 01:07:00,118.193,118.194,118.169,118.179,248100003.0
2006-11-17 01:08:00,118.198,118.203,118.19,118.19,162799999.0
2006-11-17 01:09:00,118.202,118.221,118.202,118.212,160099997.0
2006-11-17 01:10:00,118.211,118.211,118.186,118.192,301600002.0
2006-11-17 01:11:00,118.185,118.185,118.177,118.185,218600004.0
2006-11-17 01:12:00,118.196,118.196,118.173,118.186,315999998.0
2006-11-17 01:13:00,118.186,118.193,118.164,118.164,296000004.0
2006-11-17 01:14:00,118.171,118.202,118.171,118.198,326900005.0
2006-11-17 01:15:00,118.19,118.195,118.163,118.175,407300001.0
2006-11-17 01:16:00,118.195,118.199,118.173,118.199,180100001.0
2006-11-17 01:17:00,118.212,118.212,118.2,118.21,289900005.0
2006-11-17 01:18:00,118.202,118.211,118.178,118.184,134199998.0
2006-11-17 01:19:00,118.206,118.221,118.202,118.221,235800000.0
2006-11-17 01:20:00,118.218,118.218,118.182,118.184,366400008.0
2006-11-17 01:21:00,118.22,118.231,118.22,118.227,124999999.0
2006-11-17 01:22:00,118.218,118.228,118.214,118.228,226900000.0
2006-11-17 01:23:00,118.23,118.23,118.217,118.229,108500001.0
2006-11-17 01:24:00,118.215,118.216,118.2,118.216,153299996.0
2006-11-17 01:25:00,118.218,118.232,118.212,118.232,173400000.0
2006-11-17 01:26:00,118.23,118.238,118.223,118.226,173700002.0
2006-11-17 01:27:00,118.233,118.248,118.212,118.237,272399998.0
2006-11-17 01:28:00,118.237,118.252,118.237,118.251,139400002.0
2006-11-17 01:29:00,118.233,118.242,118.23,118.24,303399995.0
2006-11-17 01:30:00,118.228,118.234,118.209,118.223,260499994.0
2006-11-17 01:31:00,118.235,118.244,118.235,118.243,139400002.0
2006-11-17 01:32:00,118.216,118.238,118.216,118.238,223500001.0
2006-11-17 01:33:00,118.238,118.247,118.236,118.243,269500003.0
2006-11-17 01:34:00,118.235,118.244,118.212,118.24,401500008.0
2006-11-17 01:35:00,118.253,118.253,118.245,118.246,207099999.0
2006-11-17 01:36:00,118.236,118.236,118.224,118.233,148200005.0
2006-11-17 01:37:00,118.237,118.243,118.223,118.243,250799996.0
2006-11-17 01:38:00,118.253,118.253,118.23,118.237,215600001.0
2006-11-17 01:39:00,118.229,118.238,118.229,118.229,247999996.0
2006-11-17 01:40:00,118.226,118.233,118.212,118.233,136800000.0
2006-11-17 01:41:00,118.234,118.234,118.226,118.227,104300002.0
2006-11-17 01:42:00,118.226,118.229,118.196,118.219,214700002.0
2006-11-17 01:43:00,118.218,118.225,118.193,118.225,236900006.0
2006-11-17 01:44:00,118.224,118.224,118.202,118.222,128899997.0
2006-11-17 01:45:00,118.235,118.24,118.232,118.236,325499997.0
2006-11-17 01:46:00,118.233,118.239,118.226,118.237,262400000.0
2006-11-17 01:47:00,118.222,118.233,118.213,118.228,317400000.0
2006-11-17 01:48:00,118.238,118.242,118.226,118.228,358799993.0
2006-11-17 01:49:00,118.229,118.229,118.211,118.216,297200001.0
2006-11-17 01:50:00,118.204,118.223,118.204,118.22,240499999.0
2006-11-17 01:51:00,118.235,118.235,118.225,118.232,236900007.0
2006-11-17 01:52:00,118.236,118.237,118.225,118.227,362800005.0
2006-11-17 01:53:00,118.22,118.228,118.192,118.228,237499996.0
2006-11-17 01:54:00,118.213,118.226,118.213,118.226,152299996.0
2006-11-17 01:55:00,118.235,118.235,118.219,118.226,311200000.0
2006-11-17 01:56:00,118.223,118.228,118.211,118.22,286699994.0
2006-11-17 01:57:00,118.219,118.232,118.214,118.227,111799999.0
2006-11-17 01:58:00,118.228,118.231,118.227,118.231,152100001.0
2006-11-17 01:59:00,118.23,118.23,118.208,118.223,158900002.0
2006-11-17 02:00:00,118.225,118.225,118.197,118.199,156699996.0
2006-11-17 02:01:00,118.225,118.231,118.208,118.231,230900002.0
2006-11-17 02:02:00,118.222,118.222,118.18,118.21,346400010.0
2006-11-17 02:03:00,118.222,118.238,118.221,118.237,204099999.0
2006-11-17 02:04:00,118.236,118.236,118.225,118.232,239899997.0
2006-11-17 02:05:00,118.235,118.245,118.235,118.241,211699998.0
2006-11-17 02:06:00,118.23,118.236,118.216,118.227,196400004.0
2006-11-17 02:07:00,118.223,118.223,118.204,118.212,246899998.0
2006-11-17 02:08:00,118.237,118.243,118.237,118.239,290299998.0
2006-11-17 02:09:00,118.232,118.238,118.21,118.238,312999999.0
2006-11-17 02:10:00,118.242,118.248,118.229,118.245,291600003.0
2006-11-17 02:11:00,118.225,118.241,118.225,118.235,286500005.0
2006-11-17 02:12:00,118.239,118.24,118.212,118.212,164000001.0
2006-11-17 02:13:00,118.223,118.235,118.216,118.22,210399999.0
2006-11-17 02:14:00,118.227,118.227,118.201,118.209,159400003.0
2006-11-17 02:15:00,118.23,118.242,118.218,118.241,119399997.0
2006-11-17 02:16:00,118.243,118.243,118.23,118.23,249400000.0
2006-11-17 02:17:00,118.235,118.235,118.203,118.214,116700000.0
2006-11-17 02:18:00,118.232,118.24,118.232,118.233,191000001.0
2006-11-17 02:19:00,118.218,118.22,118.204,118.217,139300000.0
2006-11-17 02:20:00,118.227,118.232,118.221,118.227,282700005.0
2006-11-17 02:21:00,118.21,118.227,118.195,118.227,130000001.0
2006-11-17 02:22:00,118.23,118.239,118.224,118.237,235500006.0
2006-11-17 02:23:00,118.231,118.231,118.208,118.219,232200002.0
2006-11-17 02:24:00,118.24,118.24,118.204,118.211,280900005.0
2006-11-17 02:25:00,118.214,118.214,118.206,118.207,201800000.0
2006-11-17 02:26:00,118.209,118.221,118.208,118.211,427699998.0
2006-11-17 02:27:00,118.217,118.221,118.217,118.221,102000004.0
2006-11-17 02:28:00,118.209,118.223,118.209,118.214,118100002.0
2006-11-17 02:29:00,118.222,118.222,118.211,118.211,149000001.0
2006-11-17 02:30:00,118.182,118.219,118.17,118.211,83700001.0
2006-11-17 02:31:00,118.215,118.218,118.208,118.208,277099997.0
2006-11-17 02:32:00,118.202,118.204,118.191,118.204,296700005.0
2006-11-17 02:33:00,118.202,118.208,118.193,118.205,222999996.0
2006-11-17 02:34:00,118.213,118.213,118.205,118.207,313200005.0
2006-11-17 02:35:00,118.195,118.209,118.191,118.205,189300004.0
2006-11-17 02:36:00,118.21,118.219,118.21,118.216,221600000.0
2006-11-17 02:37:00,118.197,118.202,118.178,118.202,195600000.0
2006-11-17 02:38:00,118.203,118.21,118.179,118.21,138699999.0
2006-11-17 02:39:00,118.198,118.198,118.172,118.177,239500003.0
2006-11-17 02:40:00,118.177,118.203,118.168,118.189,277499998.0
2006-11-17 02:41:00,118.211,118.217,118.207,118.207,171099999.0
2006-11-17 02:42:00,118.202,118.207,118.179,118.19,261600000.0
2006-11-17 02:43:00,118.196,118.206,118.175,118.205,179100004.0
2006-11-17 02:44:00,118.193,118.206,118.184,118.206,277000002.0
2006-11-17 02:45:00,118.19,118.205,118.172,118.205,276699999.0
2006-11-17 02:46:00,118.208,118.208,118.193,118.193,231800003.0
2006-11-17 02:47:00,118.211,118.214,118.207,118.211,327500004.0
2006-11-17 02:48:00,118.214,118.214,118.174,118.203,317699994.0
2006-11-17 02:49:00,118.217,118.217,118.21,118.213,152499997.0
2006-11-17 02:50:00,118.207,118.213,118.202,118.213,233199996.0
2006-11-17 02:51:00,118.207,118.207,118.153,118.153,138199998.0
2006-11-17 02:52:00,118.197,118.197,118.168,118.168,345199998.0
2006-11-17 02:53:00,118.175,118.181,118.16,118.181,416100000.0
2006-11-17 02:54:00,118.178,118.198,118.178,118.19,276400003.0
2006-11-17 02:55:00,118.19,118.212,118.19,118.2,293600005.0
2006-11-17 02:56:00,118.186,118.187,118.173,118.183,316399999.0
2006-11-17 02:57:00,118.19,118.2,118.19,118.193,144500004.0
2006-11-17 02:58:00,118.195,118.216,118.195,118.211,138199999.0
2006-11-17 02:59:00,118.212,118.222,118.211,118.211,255200000.0
2006-11-17 03:00:00,118.208,118.217,118.208,118.213,102600000.0
2006-11-17 03:01:00,118.206,118.206,118.193,118.198,308200004.0
2006-11-17 03:02:00,118.197,118.199,118.177,118.179,231900003.0
2006-11-17 03:03:00,118.2,118.2,118.182,118.189,200600000.0
2006-11-17 03:04:00,118.183,118.201,118.178,118.201,413400003.0
2006-11-17 03:05:00,118.203,118.203,118.184,118.184,228699996.0
2006-11-17 03:06:00,118.197,118.2,118.183,118.19,97999999.0
2006-11-17 03:07:00,118.185,118.193,118.169,118.193,528599995.0
2006-11-17 03:08:00,118.186,118.194,118.174,118.179,226300002.0
2006-11-17 03:09:00,118.192,118.193,118.182,118.193,126200002.0
2006-11-17 03:10:00,118.193,118.193,118.183,118.189,119600000.0
2006-11-17 03:11:00,118.175,118.189,118.162,118.179,288499995.0
2006-11-17 03:12:00,118.18,118.18,118.18,118.18,18100000.0
2006-11-17 03:13:00,118.188,118.189,118.155,118.173,309599999.0
2006-11-17 03:14:00,118.173,118.18,118.172,118.18,171999998.0
2006-11-17 03:15:00,118.165,118.177,118.148,118.176,216099999.0
2006-11-17 03:16:00,118.173,118.184,118.146,118.157,307700006.0
2006-11-17 03:17:00,118.155,118.18,118.155,118.175,206200001.0
2006-11-17 03:18:00,118.173,118.182,118.169,118.178,88000001.0
2006-11-17 03:19:00,118.182,118.188,118.178,118.178,201199994.0
2006-11-17 03:20:00,118.183,118.183,118.144,118.168,303900000.0
2006-11-17 03:21:00,118.176,118.18,118.17,118.18,154799998.0
2006-11-17 03:22:00,118.186,118.193,118.185,118.193,138299999.0
2006-11-17 03:23:00,118.181,118.181,118.162,118.177,256300002.0
2006-11-17 03:24:00,118.187,118.192,118.176,118.185,189999994.0
2006-11-17 03:25:00,118.18,118.18,118.134,118.134,294500000.0
2006-11-17 03:26:00,118.166,118.184,118.155,118.183,290999998.0
2006-11-17 03:27:00,118.19,118.191,118.17,118.191,131699995.0
2006-11-17 03:28:00,118.193,118.2,118.18,118.2,224400004.0
2006-11-17 03:29:00,118.208,118.212,118.206,118.212,102000000.0
2006-11-17 03:30:00,118.201,118.217,118.201,118.216,291899999.0
2006-11-17 03:31:00,118.212,118.212,118.203,118.208,284300006.0
2006-11-17 03:32:00,118.203,118.216,118.194,118.202,289199999.0
2006-11-17 03:33:00,118.207,118.207,118.18,118.2,182100000.0
2006-11-17 03:34:00,118.204,118.204,118.167,118.203,423100005.0
2006-11-17 03:35:00,118.202,118.219,118.202,118.217,359200004.0
2006-11-17 03:36:00,118.208,118.221,118.205,118.221,156299997.0
2006-11-17 03:37:00,118.21,118.21,118.192,118.197,148000002.0
2006-11-17 03:38:00,118.228,118.235,118.222,118.222,105700000.0
2006-11-17 03:39:00,118.234,118.234,118.212,118.214,154800001.0
2006-11-17 03:40:00,118.22,118.228,118.215,118.225,301100000.0
2006-11-17 03:41:00,118.22,118.221,118.198,118.215,190300000.0
2006-11-17 03:42:00,118.223,118.229,118.209,118.223,322700001.0
2006-11-17 03:43:00,118.234,118.246,118.234,118.246,138200002.0
2006-11-17 03:44:00,118.249,118.25,118.229,118.25,353700004.0
2006-11-17 03:45:00,118.257,118.258,118.237,118.244,147599999.0
2006-11-17 03:46:00,118.243,118.258,118.243,118.25,181000005.0
2006-11-17 03:47:00,118.265,118.274,118.259,118.264,222999994.0
2006-11-17 03:48:00,118.274,118.295,118.274,118.286,240699998.0
2006-11-17 03:49:00,118.287,118.288,118.262,118.262,220700000.0
2006-11-17 03:50:00,118.283,118.283,118.274,118.281,120900002.0
2006-11-17 03:51:00,118.28,118.285,118.275,118.285,373399999.0
2006-11-17 03:52:00,118.279,118.279,118.262,118.276,366500006.0
2006-11-17 03:53:00,118.253,118.27,118.245,118.269,190100001.0
2006-11-17 03:54:00,118.278,118.286,118.275,118.281,200499999.0
2006-11-17 03:55:00,118.275,118.277,118.254,118.265,180800002.0
2006-11-17 03:56:00,118.275,118.275,118.264,118.27,143199997.0
2006-11-17 03:57:00,118.247,118.266,118.245,118.266,161400000.0
2006-11-17 03:58:00,118.241,118.276,118.24,118.276,438199988.0
2006-11-17 03:59:00,118.277,118.279,118.265,118.265,352400002.0
2006-11-17 04:00:00,118.264,118.271,118.264,118.268,54600000.0
2006-11-17 04:01:00,118.259,118.268,118.241,118.268,278699996.0
2006-11-17 04:02:00,118.272,118.272,118.26,118.265,325799999.0
2006-11-17 04:03:00,118.264,118.268,118.258,118.268,267500001.0
2006-11-17 04:04:00,118.283,118.285,118.269,118.283,310999995.0
2006-11-17 04:05:00,118.273,118.286,118.252,118.281,99100000.0
2006-11-17 04:06:00,118.279,118.279,118.237,118.271,234400002.0
2006-11-17 04:07:00,118.268,118.274,118.255,118.262,348299999.0
2006-11-17 04:08:00,118.271,118.281,118.268,118.273,136499999.0
2006-11-17 04:09:00,118.273,118.277,118.252,118.264,182700000.0
2006-11-17 04:10:00,118.273,118.274,118.253,118.262,220500003.0
2006-11-17 04:11:00,118.272,118.274,118.253,118.257,258599996.0
2006-11-17 04:12:00,118.274,118.274,118.265,118.269,287900004.0
2006-11-17 04:13:00,118.26,118.27,118.246,118.262,269700001.0
2006-11-17 04:14:00,118.26,118.262,118.244,118.262,326300001.0
2006-11-17 04:15:00,118.263,118.263,118.251,118.263,190599997.0
2006-11-17 04:16:00,118.245,118.267,118.232,118.262,224900003.0
2006-11-17 04:17:00,118.245,118.26,118.234,118.26,110900001.0
2006-11-17 04:18:00,118.25,118.261,118.241,118.261,218700004.0
2006-11-17 04:19:00,118.26,118.261,118.247,118.261,157699997.0
2006-11-17 04:20:00,118.26,118.268,118.248,118.268,231100001.0
2006-11-17 04:21:00,118.273,118.273,118.258,118.261,243399996.0
2006-11-17 04:22:00,118.273,118.273,118.264,118.268,369399996.0
2006-11-17 04:23:00,118.267,118.272,118.262,118.272,115400001.0
2006-11-17 04:24:00,118.263,118.268,118.245,118.268,378100003.0
2006-11-17 04:25:00,118.267,118.267,118.249,118.249,184100001.0
2006-11-17 04:26:00,118.266,118.281,118.266,118.281,392699997.0
2006-11-17 04:27:00,118.252,118.277,118.252,118.277,299400000.0
2006-11-17 04:28:00,118.278,118.278,118.269,118.276,232899999.0
2006-11-17 04:29:00,118.277,118.283,118.271,118.283,179900001.0
2006-11-17 04:30:00,118.276,118.278,118.254,118.267,409300004.0
2006-11-17 04:31:00,118.26,118.276,118.248,118.276,250200000.0
2006-11-17 04:32:00,118.262,118.262,118.23,118.262,101399998.0
2006-11-17 04:33:00,118.266,118.266,118.244,118.253,226300003.0
2006-11-17 04:34:00,118.257,118.278,118.245,118.278,214200001.0
2006-11-17 04:35:00,118.28,118.284,118.266,118.284,210600003.0
2006-11-17 04:36:00,118.267,118.272,118.24,118.246,289399995.0
2006-11-17 04:37:00,118.279,118.282,118.275,118.278,199799998.0
2006-11-17 04:38:00,118.288,118.29,118.282,118.285,230200001.0
2006-11-17 04:39:00,118.285,118.288,118.257,118.271,137599998.0
2006-11-17 04:40:00,118.288,118.291,118.281,118.282,239899996.0
2006-11-17 04:41:00,118.28,118.287,118.28,118.281,207399996.0
2006-11-17 04:42:00,118.283,118.289,118.27,118.285,254900001.0
2006-11-17 04:43:00,118.294,118.294,118.283,118.283,75000000.0
2006-11-17 04:44:00,118.281,118.288,118.276,118.288,217100000.0
2006-11-17 04:45:00,118.29,118.293,118.276,118.293,108700001.0
2006-11-17 04:46:00,118.288,118.29,118.273,118.278,191999998.0
2006-11-17 04:47:00,118.275,118.286,118.259,118.286,217200000.0
2006-11-17 04:48:00,118.28,118.28,118.252,118.264,312200003.0
2006-11-17 04:49:00,118.282,118.282,118.26,118.27,176700000.0
2006-11-17 04:50:00,118.271,118.271,118.26,118.26,84500002.0
2006-11-17 04:51:00,118.274,118.281,118.274,118.281,71099998.0
2006-11-17 04:52:00,118.28,118.28,118.256,118.264,130100002.0
2006-11-17 04:53:00,118.277,118.277,118.243,118.25,114000002.0
2006-11-17 04:54:00,118.276,118.283,118.272,118.283,176000001.0
2006-11-17 04:55:00,118.28,118.28,118.272,118.272,117699999.0
2006-11-17 04:56:00,118.278,118.288,118.278,118.288,225399999.0
2006-11-17 04:57:00,118.288,118.295,118.284,118.29,199999999.0
2006-11-17 04:58:00,118.292,118.308,118.292,118.292,160000001.0
2006-11-17 04:59:00,118.292,118.292,118.284,118.291,120299999.0
2006-11-17 05:00:00,118.292,118.292,118.265,118.283,316999996.0
2006-11-17 05:01:00,118.285,118.296,118.285,118.296,289000002.0
2006-11-17 05:02:00,118.279,118.279,118.27,118.273,123799997.0
2006-11-17 05:03:00,118.285,118.285,118.279,118.282,82800000.0
2006-11-17 05:04:00,118.278,118.278,118.258,118.275,188399997.0
2006-11-17 05:05:00,118.281,118.281,118.264,118.265,132699997.0
2006-11-17 05:06:00,118.282,118.286,118.271,118.28,241600001.0
2006-11-17 05:07:00,118.258,118.276,118.248,118.276,165600003.0
2006-11-17 05:08:00,118.283,118.283,118.259,118.259,98999997.0
2006-11-17 05:09:00,118.28,118.284,118.259,118.282,311700006.0
2006-11-17 05:10:00,118.288,118.289,118.252,118.258,415599999.0
2006-11-17 05:11:00,118.287,118.287,118.265,118.282,175100001.0
2006-11-17 05:12:00,118.27,118.27,118.249,118.255,167000001.0
2006-11-17 05:13:00,118.288,118.289,118.275,118.285,436000007.0
2006-11-17 05:14:00,118.275,118.303,118.263,118.303,135200001.0
2006-11-17 05:15:00,118.301,118.308,118.291,118.308,147600001.0
2006-11-17 05:16:00,118.292,118.306,118.281,118.305,250899999.0
2006-11-17 05:17:00,118.303,118.303,118.293,118.295,72000000.0
2006-11-17 05:18:00,118.29,118.3,118.28,118.28,327899995.0
2006-11-17 05:19:00,118.295,118.308,118.295,118.295,531300003.0
2006-11-17 05:20:00,118.3,118.302,118.279,118.293,377399995.0
2006-11-17 05:21:00,118.287,118.288,118.256,118.288,445399995.0
2006-11-17 05:22:00,118.247,118.291,118.246,118.286,304900001.0
2006-11-17 05:23:00,118.287,118.287,118.277,118.285,214700000.0
2006-11-17 05:24:00,118.285,118.285,118.27,118.276,285299996.0
2006-11-17 05:25:00,118.282,118.295,118.266,118.287,253300003.0
2006-11-17 05:26:00,118.265,118.314,118.265,118.31,259000000.0
2006-11-17 05:27:00,118.317,118.317,118.287,118.306,263899997.0
2006-11-17 05:28:00,118.298,118.3,118.274,118.3,209599996.0
2006-11-17 05:29:00,118.288,118.306,118.287,118.305,186999996.0
2006-11-17 05:30:00,118.302,118.31,118.295,118.306,137500002.0
2006-11-17 05:31:00,118.293,118.293,118.263,118.263,272100006.0
2006-11-17 05:32:00,118.26,118.298,118.26,118.298,338700000.0
2006-11-17 05:33:00,118.302,118.302,118.284,118.287,284999998.0
2006-11-17 05:34:00,118.284,118.299,118.282,118.282,345599998.0
2006-11-17 05:35:00,118.304,118.304,118.293,118.298,448100000.0
2006-11-17 05:36:00,118.27,118.28,118.264,118.28,146600001.0
2006-11-17 05:37:00,118.3,118.303,118.29,118.294,203900002.0
2006-11-17 05:38:00,118.28,118.29,118.262,118.29,341800002.0
2006-11-17 05:39:00,118.287,118.287,118.279,118.287,183999996.0
2006-11-17 05:40:00,118.283,118.293,118.243,118.293,433600001.0
2006-11-17 05:41:00,118.303,118.303,118.287,118.303,252100003.0
2006-11-17 05:42:00,118.295,118.309,118.285,118.302,67600000.0
2006-11-17 05:43:00,118.3,118.316,118.295,118.312,251199998.0
2006-11-17 05:44:00,118.289,118.289,118.25,118.259,184300000.0
2006-11-17 05:45:00,118.296,118.3,118.285,118.3,244399996.0
2006-11-17 05:46:00,118.296,118.296,118.292,118.292,59900001.0
2006-11-17 05:47:00,118.288,118.297,118.283,118.292,223999998.0
2006-11-17 05:48:00,118.285,118.285,118.262,118.271,186099996.0
2006-11-17 05:49:00,118.295,118.299,118.288,118.288,219099996.0
2006-11-17 05:50:00,118.291,118.295,118.29,118.295,182400003.0
2006-11-17 05:51:00,118.262,118.289,118.26,118.289,144500000.0
2006-11-17 05:52:00,118.28,118.291,118.277,118.291,112900002.0
2006-11-17 05:53:00,118.298,118.309,118.286,118.294,206899996.0
2006-11-17 05:54:00,118.292,118.294,118.27,118.293,391000008.0
2006-11-17 05:55:00,118.287,118.287,118.247,118.264,213299999.0
2006-11-17 05:56:00,118.258,118.28,118.244,118.28,178100002.0
2006-11-17 05:57:00,118.293,118.299,118.286,118.286,422099997.0
2006-11-17 05:58:00,118.288,118.292,118.271,118.285,258500003.0
2006-11-17 05:59:00,118.287,118.311,118.287,118.307,424199998.0
2006-11-17 06:00:00,118.288,118.306,118.263,118.306,283399995.0
2006-11-17 06:01:00,118.293,118.3,118.277,118.3,133799997.0
2006-11-17 06:02:00,118.301,118.302,118.289,118.302,190000003.0
2006-11-17 06:03:00,118.3,118.312,118.3,118.312,217399999.0
2006-11-17 06:04:00,118.301,118.316,118.301,118.31,221399998.0
2006-11-17 06:05:00,118.319,118.327,118.319,118.323,212300000.0
2006-11-17 06:06:00,118.329,118.329,118.302,118.305,243900004.0
2006-11-17 06:07:00,118.324,118.332,118.322,118.332,234099996.0
2006-11-17 06:08:00,118.338,118.338,118.327,118.337,216399998.0
2006-11-17 06:09:00,118.33,118.338,118.315,118.335,235800003.0
2006-11-17 06:10:00,118.336,118.336,118.321,118.334,124099998.0
2006-11-17 06:11:00,118.336,118.347,118.336,118.346,477199993.0
2006-11-17 06:12:00,118.336,118.356,118.336,118.354,121599998.0
2006-11-17 06:13:00,118.349,118.358,118.345,118.347,198499996.0
2006-11-17 06:14:00,118.351,118.36,118.35,118.35,393900003.0
2006-11-17 06:15:00,118.349,118.357,118.346,118.355,171400001.0
2006-11-17 06:16:00,118.362,118.362,118.349,118.362,192999997.0
2006-11-17 06:17:00,118.359,118.359,118.321,118.328,264800003.0
2006-11-17 06:18:00,118.333,118.353,118.333,118.353,138600002.0
2006-11-17 06:19:00,118.352,118.366,118.35,118.366,290500002.0
2006-11-17 06:20:00,118.353,118.376,118.353,118.368,239900006.0
2006-11-17 06:21:00,118.368,118.374,118.35,118.367,121899998.0
2006-11-17 06:22:00,118.373,118.373,118.363,118.368,185899995.0
2006-11-17 06:23:00,118.375,118.376,118.348,118.367,177400001.0
2006-11-17 06:24:00,118.362,118.369,118.343,118.362,231700002.0
2006-11-17 06:25:00,118.365,118.37,118.357,118.357,340700000.0
2006-11-17 06:26:00,118.351,118.364,118.351,118.357,260700003.0
2006-11-17 06:27:00,118.367,118.373,118.359,118.373,281900002.0
2006-11-17 06:28:00,118.36,118.361,118.35,118.361,94400000.0
2006-11-17 06:29:00,118.359,118.369,118.349,118.354,200100001.0
2006-11-17 06:30:00,118.363,118.369,118.353,118.369,169199998.0
2006-11-17 06:31:00,118.366,118.372,118.366,118.369,200099999.0
2006-11-17 06:32:00,118.363,118.378,118.35,118.378,145600003.0
2006-11-17 06:33:00,118.378,118.38,118.35,118.367,281100003.0
2006-11-17 06:34:00,118.338,118.373,118.338,118.365,268400004.0
2006-11-17 06:35:00,118.367,118.371,118.361,118.364,244500004.0
2006-11-17 06:36:00,118.365,118.365,118.363,118.363,66900000.0
2006-11-17 06:37:00,118.363,118.371,118.363,118.371,244400001.0
2006-11-17 06:38:00,118.368,118.368,118.354,118.366,131699999.0
2006-11-17 06:39:00,118.376,118.382,118.375,118.375,313099999.0
2006-11-17 06:40:00,118.386,118.389,118.385,118.385,121699998.0
2006-11-17 06:41:00,118.383,118.39,118.381,118.381,338200004.0
2006-11-17 06:42:00,118.382,118.387,118.382,118.386,176800000.0
2006-11-17 06:43:00,118.386,118.391,118.382,118.391,145900001.0
2006-11-17 06:44:00,118.391,118.391,118.377,118.386,325300005.0
2006-11-17 06:45:00,118.383,118.393,118.383,118.387,272200003.0
2006-11-17 06:46:00,118.398,118.398,118.366,118.387,323500004.0
2006-11-17 06:47:00,118.398,118.398,118.367,118.378,370700000.0
2006-11-17 06:48:00,118.398,118.403,118.397,118.403,196299997.0
2006-11-17 06:49:00,118.403,118.412,118.392,118.412,229400000.0
2006-11-17 06:50:00,118.408,118.417,118.394,118.416,160499998.0
2006-11-17 06:51:00,118.411,118.411,118.397,118.397,390500003.0
2006-11-17 06:52:00,118.389,118.402,118.361,118.386,356300001.0
2006-11-17 06:53:00,118.4,118.404,118.393,118.394,154599997.0
2006-11-17 06:54:00,118.392,118.393,118.385,118.393,229699995.0
2006-11-17 06:55:00,118.385,118.398,118.38,118.398,172800002.0
2006-11-17 06:56:00,118.385,118.385,118.361,118.375,236199999.0
2006-11-17 06:57:00,118.383,118.383,118.372,118.374,153300001.0
2006-11-17 06:58:00,118.372,118.378,118.372,118.378,164199999.0
2006-11-17 06:59:00,118.381,118.381,118.368,118.375,259400003.0
2006-11-17 07:00:00,118.368,118.374,118.342,118.373,340799998.0
2006-11-17 07:01:00,118.37,118.376,118.366,118.374,183899998.0
2006-11-17 07:02:00,118.372,118.376,118.334,118.334,292899999.0
2006-11-17 07:03:00,118.374,118.374,118.365,118.365,313400000.0
2006-11-17 07:04:00,118.372,118.372,118.349,118.366,282800005.0
2006-11-17 07:05:00,118.365,118.378,118.364,118.375,295200004.0
2006-11-17 07:06:00,118.363,118.384,118.354,118.372,350299992.0
2006-11-17 07:07:00,118.37,118.374,118.354,118.368,250400002.0
2006-11-17 07:08:00,118.35,118.38,118.35,118.38,288800003.0
2006-11-17 07:09:00,118.373,118.373,118.351,118.373,235000002.0
2006-11-17 07:10:00,118.37,118.377,118.365,118.372,185900002.0
2006-11-17 07:11:00,118.378,118.378,118.344,118.364,312900004.0
2006-11-17 07:12:00,118.363,118.374,118.353,118.374,93600000.0
2006-11-17 07:13:00,118.374,118.383,118.371,118.378,249399996.0
2006-11-17 07:14:00,118.36,118.36,118.345,118.358,250700004.0
2006-11-17 07:15:00,118.364,118.368,118.36,118.368,126500002.0
2006-11-17 07:16:00,118.368,118.37,118.348,118.363,315699997.0
2006-11-17 07:17:00,118.349,118.353,118.334,118.353,231199997.0
2006-11-17 07:18:00,118.347,118.347,118.329,118.337,144999999.0
2006-11-17 07:19:00,118.357,118.357,118.323,118.324,195300001.0
2006-11-17 07:20:00,118.354,118.354,118.347,118.353,296100007.0
2006-11-17 07:21:00,118.346,118.356,118.331,118.356,385000003.0
2006-11-17 07:22:00,118.34,118.347,118.326,118.347,153500001.0
2006-11-17 07:23:00,118.36,118.368,118.36,118.368,175700001.0
2006-11-17 07:24:00,118.371,118.374,118.333,118.362,504700001.0
2006-11-17 07:25:00,118.344,118.367,118.344,118.365,158300000.0
2006-11-17 07:26:00,118.37,118.375,118.367,118.37,180700005.0
2006-11-17 07:27:00,118.357,118.371,118.356,118.365,401700004.0
2006-11-17 07:28:00,118.377,118.392,118.377,118.392,155099996.0
2006-11-17 07:29:00,118.39,118.399,118.385,118.396,160600003.0
2006-11-17 07:30:00,118.39,118.402,118.39,118.39,200500004.0
2006-11-17 07:31:00,118.393,118.398,118.384,118.397,98800000.0
2006-11-17 07:32:00,118.387,118.398,118.382,118.398,326099996.0
2006-11-17 07:33:00,118.378,118.395,118.365,118.373,359299998.0
2006-11-17 07:34:00,118.395,118.405,118.392,118.405,290400003.0
2006-11-17 07:35:00,118.395,118.401,118.391,118.391,267599998.0
2006-11-17 07:36:00,118.393,118.393,118.38,118.386,246100002.0
2006-11-17 07:37:00,118.375,118.387,118.368,118.387,118999999.0
2006-11-17 07:38:00,118.385,118.391,118.374,118.391,175000002.0
2006-11-17 07:39:00,118.386,118.4,118.382,118.4,251100004.0
2006-11-17 07:40:00,118.399,118.403,118.391,118.391,213900003.0
2006-11-17 07:41:00,118.395,118.404,118.394,118.398,179499998.0
2006-11-17 07:42:00,118.393,118.408,118.39,118.39,158199999.0
2006-11-17 07:43:00,118.401,118.401,118.379,118.395,358799996.0
2006-11-17 07:44:00,118.395,118.401,118.387,118.392,300399995.0
2006-11-17 07:45:00,118.393,118.406,118.393,118.405,127700000.0
2006-11-17 07:46:00,118.399,118.41,118.399,118.4,347300001.0
2006-11-17 07:47:00,118.399,118.406,118.389,118.406,417300004.0
2006-11-17 07:48:00,118.41,118.418,118.4,118.411,435799996.0
2006-11-17 07:49:00,118.413,118.419,118.413,118.418,66499999.0
2006-11-17 07:50:00,118.412,118.423,118.412,118.418,294199991.0
2006-11-17 07:51:00,118.418,118.426,118.407,118.426,218900004.0
2006-11-17 07:52:00,118.415,118.422,118.406,118.411,285900002.0
2006-11-17 07:53:00,118.413,118.422,118.413,118.42,188100004.0
2006-11-17 07:54:00,118.421,118.428,118.418,118.424,233300001.0
2006-11-17 07:55:00,118.427,118.427,118.411,118.42,154199999.0
2006-11-17 07:56:00,118.43,118.43,118.421,118.421,305700006.0
2006-11-17 07:57:00,118.418,118.437,118.406,118.426,320400003.0
2006-11-17 07:58:00,118.43,118.432,118.42,118.432,264699994.0
2006-11-17 07:59:00,118.432,118.432,118.419,118.42,46100000.0
2006-11-17 08:00:00,118.42,118.428,118.419,118.419,202899997.0
2006-11-17 08:01:00,118.427,118.427,118.394,118.415,338199998.0
2006-11-17 08:02:00,118.422,118.422,118.412,118.417,96200000.0
2006-11-17 08:03:00,118.423,118.43,118.423,118.429,189000004.0
2006-11-17 08:04:00,118.418,118.423,118.397,118.423,175299996.0
2006-11-17 08:05:00,118.434,118.434,118.415,118.415,202100002.0
2006-11-17 08:06:00,118.402,118.424,118.388,118.418,197499998.0
2006-11-17 08:07:00,118.421,118.421,118.391,118.415,235500003.0
2006-11-17 08:08:00,118.432,118.442,118.425,118.425,333499996.0
2006-11-17 08:09:00,118.445,118.452,118.434,118.452,259800006.0
2006-11-17 08:10:00,118.447,118.447,118.44,118.447,126500000.0
2006-11-17 08:11:00,118.45,118.45,118.432,118.432,125800000.0
2006-11-17 08:12:00,118.423,118.432,118.413,118.42,501799994.0
2006-11-17 08:13:00,118.438,118.446,118.438,118.438,176700001.0
2006-11-17 08:14:00,118.398,118.433,118.395,118.428,352600002.0
2006-11-17 08:15:00,118.447,118.447,118.432,118.444,302600001.0
2006-11-17 08:16:00,118.433,118.433,118.409,118.41,165600003.0
2006-11-17 08:17:00,118.414,118.426,118.404,118.42,336899999.0
2006-11-17 08:18:00,118.436,118.44,118.429,118.44,268099998.0
2006-11-17 08:19:00,118.433,118.439,118.433,118.437,200099999.0
2006-11-17 08:20:00,118.422,118.428,118.42,118.428,316300003.0
2006-11-17 08:21:00,118.43,118.432,118.428,118.43,226399994.0
2006-11-17 08:22:00,118.432,118.432,118.398,118.398,170400002.0
2006-11-17 08:23:00,118.423,118.43,118.394,118.394,148699998.0
2006-11-17 08:24:00,118.423,118.423,118.403,118.41,346699996.0
2006-11-17 08:25:00,118.414,118.418,118.406,118.41,270299995.0
2006-11-17 08:26:00,118.412,118.419,118.392,118.392,355300000.0
2006-11-17 08:27:00,118.408,118.408,118.398,118.405,297800001.0
2006-11-17 08:28:00,118.386,118.407,118.382,118.407,164899997.0
2006-11-17 08:29:00,118.378,118.416,118.377,118.416,160500002.0
2006-11-17 08:30:00,118.406,118.406,118.397,118.397,118699997.0
2006-11-17 08:31:00,118.39,118.39,118.361,118.361,497599997.0
2006-11-17 08:32:00,118.367,118.368,118.346,118.358,171700001.0
2006-11-17 08:33:00,118.372,118.372,118.355,118.355,262799996.0
2006-11-17 08:34:00,118.363,118.373,118.351,118.366,286700005.0
2006-11-17 08:35:00,118.378,118.38,118.351,118.351,320999999.0
2006-11-17 08:36:00,118.343,118.349,118.318,118.326,298400005.0
2006-11-17 08:37:00,118.325,118.325,118.279,118.284,208800005.0
2006-11-17 08:38:00,118.3,118.324,118.299,118.324,151900001.0
2006-11-17 08:39:00,118.335,118.349,118.335,118.343,156300004.0
2006-11-17 08:40:00,118.343,118.343,118.336,118.336,430199996.0
2006-11-17 08:41:00,118.333,118.335,118.31,118.319,123400001.0
2006-11-17 08:42:00,118.323,118.323,118.292,118.293,169499998.0
2006-11-17 08:43:00,118.302,118.302,118.287,118.287,152399999.0
2006-11-17 08:44:00,118.293,118.293,118.25,118.257,270900001.0
2006-11-17 08:45:00,118.253,118.272,118.253,118.272,283900001.0
2006-11-17 08:46:00,118.274,118.274,118.264,118.264,105500000.0
2006-11-17 08:47:00,118.259,118.271,118.258,118.26,419199998.0
2006-11-17 08:48:00,118.249,118.27,118.249,118.265,150399999.0
2006-11-17 08:49:00,118.267,118.274,118.265,118.266,285799995.0
2006-11-17 08:50:00,118.277,118.294,118.277,118.291,143200000.0
2006-11-17 08:51:00,118.305,118.319,118.305,118.311,161600003.0
2006-11-17 08:52:00,118.315,118.323,118.307,118.32,403100002.0
2006-11-17 08:53:00,118.314,118.321,118.308,118.308,136300002.0
2006-11-17 08:54:00,118.307,118.307,118.279,118.292,348899996.0
2006-11-17 08:55:00,118.273,118.29,118.273,118.29,192000001.0
2006-11-17 08:56:00,118.315,118.338,118.315,118.329,204199998.0
2006-11-17 08:57:00,118.318,118.337,118.318,118.331,221300000.0
2006-11-17 08:58:00,118.328,118.33,118.305,118.307,117199999.0
2006-11-17 08:59:00,118.305,118.305,118.298,118.298,192399997.0
2006-11-17 09:00:00,118.298,118.298,118.231,118.231,281400002.0
2006-11-17 09:01:00,118.238,118.238,118.217,118.22,195900003.0
2006-11-17 09:02:00,118.222,118.245,118.222,118.245,124600000.0
2006-11-17 09:03:00,118.253,118.253,118.245,118.246,212299996.0
2006-11-17 09:04:00,118.252,118.252,118.241,118.247,298899996.0
2006-11-17 09:05:00,118.253,118.253,118.243,118.247,164999999.0
2006-11-17 09:06:00,118.243,118.259,118.243,118.256,196800002.0
2006-11-17 09:07:00,118.259,118.274,118.258,118.268,241100001.0
2006-11-17 09:08:00,118.268,118.268,118.25,118.255,327399996.0
2006-11-17 09:09:00,118.243,118.248,118.229,118.232,129699998.0
2006-11-17 09:10:00,118.218,118.228,118.21,118.21,250299994.0
2006-11-17 09:11:00,118.215,118.219,118.211,118.219,125299998.0
2006-11-17 09:12:00,118.22,118.242,118.22,118.242,290999998.0
2006-11-17 09:13:00,118.248,118.255,118.242,118.243,328699997.0
2006-11-17 09:14:00,118.24,118.24,118.229,118.233,216500000.0
2006-11-17 09:15:00,118.235,118.249,118.223,118.249,215900000.0
2006-11-17 09:16:00,118.26,118.305,118.26,118.301,237900001.0
2006-11-17 09:17:00,118.305,118.324,118.305,118.318,95400003.0
2006-11-17 09:18:00,118.311,118.311,118.281,118.288,179900001.0
2006-11-17 09:19:00,118.282,118.287,118.264,118.265,219499995.0
2006-11-17 09:20:00,118.258,118.271,118.25,118.271,71200000.0
2006-11-17 09:21:00,118.28,118.283,118.258,118.266,184100005.0
2006-11-17 09:22:00,118.276,118.285,118.274,118.285,286900003.0
2006-11-17 09:23:00,118.277,118.283,118.275,118.275,129799999.0
2006-11-17 09:24:00,118.286,118.297,118.286,118.295,98400000.0
2006-11-17 09:25:00,118.302,118.314,118.302,118.302,235500001.0
2006-11-17 09:26:00,118.295,118.295,118.271,118.273,222800006.0
2006-11-17 09:27:00,118.285,118.295,118.258,118.259,229300003.0
2006-11-17 09:28:00,118.27,118.27,118.26,118.26,81200000.0
2006-11-17 09:29:00,118.23,118.244,118.223,118.229,398799995.0
2006-11-17 09:30:00,118.254,118.267,118.253,118.267,129599996.0
2006-11-17 09:31:00,118.269,118.269,118.257,118.26,181500004.0
2006-11-17 09:32:00,118.258,118.258,118.246,118.253,97800000.0
2006-11-17 09:33:00,118.242,118.274,118.216,118.274,270299998.0
2006-11-17 09:34:00,118.277,118.277,118.268,118.269,34400000.0
2006-11-17 09:35:00,118.265,118.265,118.254,118.263,176900000.0
2006-11-17 09:36:00,118.268,118.268,118.257,118.263,328400002.0
2006-11-17 09:37:00,118.268,118.28,118.259,118.28,208300000.0
2006-11-17 09:38:00,118.277,118.286,118.262,118.285,309200000.0
2006-11-17 09:39:00,118.278,118.286,118.278,118.286,271200000.0
2006-11-17 09:40:00,118.294,118.294,118.283,118.287,268600000.0
2006-11-17 09:41:00,118.283,118.285,118.278,118.285,286700005.0
2006-11-17 09:42:00,118.285,118.285,118.28,118.28,160299995.0
2006-11-17 09:43:00,118.282,118.282,118.266,118.28,281600001.0
2006-11-17 09:44:00,118.287,118.294,118.286,118.286,339799997.0
2006-11-17 09:45:00,118.292,118.292,118.252,118.252,173400002.0
2006-11-17 09:46:00,118.278,118.291,118.277,118.291,116500001.0
2006-11-17 09:47:00,118.29,118.293,118.287,118.293,171000002.0
2006-11-17 09:48:00,118.3,118.31,118.295,118.304,324899996.0
2006-11-17 09:49:00,118.291,118.292,118.269,118.27,355999998.0
2006-11-17 09:50:00,118.263,118.272,118.258,118.272,155800000.0
2006-11-17 09:51:00,118.248,118.276,118.246,118.276,228600006.0
2006-11-17 09:52:00,118.263,118.275,118.254,118.273,322000004.0
2006-11-17 09:53:00,118.272,118.272,118.265,118.272,201100003.0
2006-11-17 09:54:00,118.268,118.276,118.267,118.267,154399997.0
2006-11-17 09:55:00,118.277,118.281,118.272,118.272,204800002.0
2006-11-17 09:56:00,118.272,118.29,118.272,118.29,178500000.0
2006-11-17 09:57:00,118.288,118.294,118.284,118.294,177099998.0
2006-11-17 09:58:00,118.295,118.305,118.283,118.305,194699996.0
2006-11-17 09:59:00,118.312,118.335,118.312,118.335,164800005.0
2006-11-17 10:00:00,118.344,118.377,118.344,118.377,480700007.0
2006-11-17 10:01:00,118.383,118.387,118.372,118.378,390499990.0
2006-11-17 10:02:00,118.378,118.378,118.362,118.362,100800004.0
2006-11-17 10:03:00,118.357,118.359,118.335,118.335,186600004.0
2006-11-17 10:04:00,118.345,118.357,118.337,118.34,186900003.0
2006-11-17 10:05:00,118.322,118.322,118.293,118.298,181299998.0
2006-11-17 10:06:00,118.301,118.31,118.294,118.294,283799994.0
2006-11-17 10:07:00,118.29,118.319,118.29,118.312,145300000.0
2006-11-17 10:08:00,118.311,118.316,118.305,118.314,262400002.0
2006-11-17 10:09:00,118.329,118.339,118.323,118.331,432799995.0
2006-11-17 10:10:00,118.33,118.33,118.311,118.311,322999998.0
2006-11-17 10:11:00,118.33,118.331,118.322,118.322,226399993.0
2006-11-17 10:12:00,118.325,118.33,118.304,118.325,164600002.0
2006-11-17 10:13:00,118.321,118.321,118.264,118.264,182599998.0
2006-11-17 10:14:00,118.246,118.246,118.225,118.238,153800000.0
2006-11-17 10:15:00,118.232,118.232,118.178,118.191,337899999.0
2006-11-17 10:16:00,118.185,118.239,118.178,118.214,229900001.0
2006-11-17 10:17:00,118.216,118.218,118.209,118.209,257300006.0
2006-11-17 10:18:00,118.21,118.216,118.201,118.21,315299999.0
2006-11-17 10:19:00,118.202,118.21,118.19,118.195,280399999.0
2006-11-17 10:20:00,118.192,118.199,118.176,118.177,219699994.0
2006-11-17 10:21:00,118.172,118.18,118.17,118.17,342600004.0
2006-11-17 10:22:00,118.17,118.177,118.159,118.176,371500003.0
2006-11-17 10:23:00,118.178,118.18,118.168,118.176,126800002.0
2006-11-17 10:24:00,118.18,118.184,118.173,118.173,275900000.0
2006-11-17 10:25:00,118.163,118.17,118.139,118.17,405300008.0
2006-11-17 10:26:00,118.166,118.176,118.154,118.176,193000000.0
2006-11-17 10:27:00,118.185,118.198,118.185,118.198,107000000.0
2006-11-17 10:28:00,118.172,118.18,118.15,118.18,286999999.0
2006-11-17 10:29:00,118.193,118.197,118.185,118.19,184600004.0
2006-11-17 10:30:00,118.193,118.22,118.183,118.22,213699999.0
2006-11-17 10:31:00,118.227,118.231,118.219,118.227,210900005.0
2006-11-17 10:32:00,118.223,118.23,118.202,118.202,327200004.0
2006-11-17 10:33:00,118.179,118.179,118.158,118.165,285800004.0
2006-11-17 10:34:00,118.154,118.154,118.143,118.144,179599999.0
2006-11-17 10:35:00,118.147,118.179,118.146,118.175,331500000.0
2006-11-17 10:36:00,118.172,118.178,118.169,118.169,263199996.0
2006-11-17 10:37:00,118.178,118.183,118.178,118.18,273199999.0
2006-11-17 10:38:00,118.18,118.18,118.155,118.155,244700000.0
2006-11-17 10:39:00,118.158,118.16,118.122,118.122,142000001.0
2006-11-17 10:40:00,118.122,118.128,118.122,118.128,57000000.0
2006-11-17 10:41:00,118.137,118.154,118.132,118.154,182100002.0
2006-11-17 10:42:00,118.162,118.162,118.142,118.147,134900000.0
2006-11-17 10:43:00,118.138,118.138,118.12,118.135,129499999.0
2006-11-17 10:44:00,118.139,118.161,118.127,118.151,259599998.0
2006-11-17 10:45:00,118.153,118.153,118.15,118.15,107200001.0
2006-11-17 10:46:00,118.146,118.152,118.145,118.148,249400008.0
2006-11-17 10:47:00,118.158,118.17,118.156,118.161,145599998.0
2006-11-17 10:48:00,118.165,118.181,118.164,118.177,355499993.0
2006-11-17 10:49:00,118.172,118.181,118.172,118.175,238900001.0
2006-11-17 10:50:00,118.17,118.17,118.153,118.167,210800001.0
2006-11-17 10:51:00,118.171,118.18,118.17,118.174,335000007.0
2006-11-17 10:52:00,118.178,118.183,118.174,118.183,297500006.0
2006-11-17 10:53:00,118.187,118.2,118.174,118.187,195999999.0
2006-11-17 10:54:00,118.191,118.199,118.159,118.159,259799997.0
2006-11-17 10:55:00,118.189,118.197,118.177,118.194,396700001.0
2006-11-17 10:56:00,118.194,118.194,118.172,118.191,176600002.0
2006-11-17 10:57:00,118.19,118.195,118.182,118.182,355500009.0
2006-11-17 10:58:00,118.172,118.182,118.165,118.176,197599999.0
2006-11-17 10:59:00,118.181,118.203,118.181,118.203,179600002.0
2006-11-17 11:00:00,118.215,118.229,118.213,118.213,243199995.0
2006-11-17 11:01:00,118.209,118.222,118.202,118.222,230000003.0
2006-11-17 11:02:00,118.225,118.23,118.214,118.23,313499998.0
2006-11-17 11:03:00,118.218,118.236,118.197,118.236,224900004.0
2006-11-17 11:04:00,118.245,118.256,118.236,118.256,390600008.0
2006-11-17 11:05:00,118.261,118.28,118.261,118.262,219199998.0
2006-11-17 11:06:00,118.27,118.271,118.256,118.256,262300005.0
2006-11-17 11:07:00,118.249,118.269,118.249,118.262,170800002.0
2006-11-17 11:08:00,118.26,118.286,118.254,118.286,231599995.0
2006-11-17 11:09:00,118.3,118.308,118.3,118.308,333600000.0
2006-11-17 11:10:00,118.31,118.31,118.29,118.29,302600002.0
2006-11-17 11:11:00,118.292,118.308,118.292,118.306,145100005.0
2006-11-17 11:12:00,118.303,118.308,118.263,118.308,267800004.0
2006-11-17 11:13:00,118.313,118.319,118.31,118.312,277700001.0
2006-11-17 11:14:00,118.315,118.322,118.308,118.315,314800003.0
2006-11-17 11:15:00,118.307,118.312,118.306,118.309,301299994.0
2006-11-17 11:16:00,118.291,118.311,118.291,118.311,136000004.0
2006-11-17 11:17:00,118.308,118.308,118.294,118.301,256199998.0
2006-11-17 11:18:00,118.293,118.302,118.288,118.302,180500002.0
2006-11-17 11:19:00,118.297,118.299,118.291,118.298,327600006.0
2006-11-17 11:20:00,118.299,118.299,118.273,118.292,239099999.0
2006-11-17 11:21:00,118.296,118.306,118.295,118.295,114200001.0
2006-11-17 11:22:00,118.296,118.3,118.261,118.3,226200004.0
2006-11-17 11:23:00,118.318,118.321,118.31,118.31,151199998.0
2006-11-17 11:24:00,118.3,118.317,118.299,118.313,112299999.0
2006-11-17 11:25:00,118.317,118.329,118.317,118.323,191400002.0
2006-11-17 11:26:00,118.332,118.348,118.332,118.34,178399999.0
2006-11-17 11:27:00,118.337,118.343,118.332,118.337,139199999.0
2006-11-17 11:28:00,118.333,118.333,118.32,118.327,175399996.0
2006-11-17 11:29:00,118.317,118.317,118.307,118.307,203800001.0
2006-11-17 11:30:00,118.309,118.311,118.299,118.31,255000000.0
2006-11-17 11:31:00,118.308,118.314,118.304,118.307,247499999.0
2006-11-17 11:32:00,118.302,118.302,118.284,118.29,273000003.0
2006-11-17 11:33:00,118.293,118.293,118.26,118.287,216500000.0
2006-11-17 11:34:00,118.299,118.302,118.289,118.302,253600001.0
2006-11-17 11:35:00,118.303,118.303,118.291,118.294,187100003.0
2006-11-17 11:36:00,118.287,118.302,118.281,118.29,313199998.0
2006-11-17 11:37:00,118.293,118.293,118.258,118.28,124199996.0
2006-11-17 11:38:00,118.304,118.307,118.298,118.307,106999998.0
2006-11-17 11:39:00,118.319,118.333,118.317,118.333,237199996.0
2006-11-17 11:40:00,118.329,118.337,118.329,118.337,177800002.0
2006-11-17 11:41:00,118.34,118.351,118.327,118.351,406399995.0
2006-11-17 11:42:00,118.348,118.348,118.327,118.335,241700001.0
2006-11-17 11:43:00,118.336,118.349,118.332,118.336,167800001.0
2006-11-17 11:44:00,118.348,118.351,118.344,118.345,146300004.0
2006-11-17 11:45:00,118.345,118.351,118.288,118.288,213799996.0
2006-11-17 11:46:00,118.34,118.342,118.328,118.342,84000000.0
2006-11-17 11:47:00,118.338,118.348,118.33,118.348,245300002.0
2006-11-17 11:48:00,118.353,118.36,118.341,118.357,64199999.0
2006-11-17 11:49:00,118.352,118.355,118.336,118.345,298300004.0
2006-11-17 11:50:00,118.347,118.358,118.334,118.358,239000003.0
2006-11-17 11:51:00,118.35,118.355,118.322,118.355,353699997.0
2006-11-17 11:52:00,118.36,118.36,118.331,118.357,303699998.0
2006-11-17 11:53:00,118.355,118.371,118.355,118.371,165000001.0
2006-11-17 11:54:00,118.375,118.375,118.365,118.374,236299997.0
2006-11-17 11:55:00,118.366,118.366,118.326,118.35,377100000.0
2006-11-17 11:56:00,118.355,118.355,118.339,118.343,204699996.0
2006-11-17 11:57:00,118.35,118.354,118.342,118.342,209200003.0
2006-11-17 11:58:00,118.333,118.333,118.306,118.314,187400001.0
2006-11-17 11:59:00,118.322,118.322,118.299,118.313,302999994.0
2006-11-17 12:00:00,118.322,118.329,118.321,118.321,208400001.0
2006-11-17 12:01:00,118.325,118.337,118.306,118.306,261600000.0
2006-11-17 12:02:00,118.31,118.315,118.308,118.31,221900005.0
2006-11-17 12:03:00,118.317,118.319,118.307,118.307,270300002.0
2006-11-17 12:04:00,118.327,118.327,118.29,118.295,405099998.0
2006-11-17 12:05:00,118.322,118.327,118.313,118.325,194600005.0
2006-11-17 12:06:00,118.318,118.333,118.313,118.328,154899999.0
2006-11-17 12:07:00,118.328,118.34,118.311,118.34,108700000.0
2006-11-17 12:08:00,118.342,118.342,118.324,118.324,167999995.0
2006-11-17 12:09:00,118.319,118.325,118.294,118.294,351600004.0
2006-11-17 12:10:00,118.295,118.295,118.275,118.275,505700001.0
2006-11-17 12:11:00,118.281,118.288,118.273,118.286,394300002.0
2006-11-17 12:12:00,118.295,118.295,118.277,118.286,236499999.0
2006-11-17 12:13:00,118.287,118.294,118.281,118.294,192299998.0
2006-11-17 12:14:00,118.289,118.292,118.272,118.272,296499999.0
2006-11-17 12:15:00,118.262,118.262,118.231,118.237,246199996.0
2006-11-17 12:16:00,118.246,118.26,118.232,118.257,251299999.0
2006-11-17 12:17:00,118.262,118.268,118.26,118.265,330299996.0
2006-11-17 12:18:00,118.26,118.266,118.246,118.255,280400002.0
2006-11-17 12:19:00,118.248,118.28,118.24,118.28,352400004.0
2006-11-17 12:20:00,118.254,118.283,118.229,118.283,132900002.0
2006-11-17 12:21:00,118.273,118.273,118.262,118.272,316900007.0
2006-11-17 12:22:00,118.269,118.269,118.259,118.265,130000002.0
2006-11-17 12:23:00,118.263,118.27,118.245,118.254,241100001.0
2006-11-17 12:24:00,118.256,118.256,118.24,118.244,227900004.0
2006-11-17 12:25:00,118.26,118.276,118.26,118.276,365099996.0
2006-11-17 12:26:00,118.274,118.324,118.27,118.324,321300005.0
2006-11-17 12:27:00,118.324,118.334,118.307,118.334,157299997.0
2006-11-17 12:28:00,118.325,118.346,118.317,118.334,399500004.0
2006-11-17 12:29:00,118.33,118.33,118.311,118.311,166799998.0
2006-11-17 12:30:00,118.304,118.304,118.289,118.297,156400003.0
2006-11-17 12:31:00,118.302,118.318,118.296,118.318,118499997.0
2006-11-17 12:32:00,118.33,118.341,118.327,118.327,185700001.0
2006-11-17 12:33:00,118.332,118.332,118.317,118.32,106100000.0
2006-11-17 12:34:00,118.33,118.351,118.33,118.335,153800000.0
2006-11-17 12:35:00,118.33,118.344,118.322,118.337,138300002.0
2006-11-17 12:36:00,118.336,118.34,118.324,118.332,222399993.0
2006-11-17 12:37:00,118.328,118.34,118.326,118.337,233799997.0
2006-11-17 12:38:00,118.335,118.335,118.327,118.328,149799999.0
2006-11-17 12:39:00,118.331,118.331,118.319,118.32,263700000.0
2006-11-17 12:40:00,118.329,118.34,118.329,118.339,89600000.0
2006-11-17 12:41:00,118.338,118.338,118.328,118.33,319000006.0
2006-11-17 12:42:00,118.331,118.336,118.307,118.336,203599997.0
2006-11-17 12:43:00,118.344,118.347,118.337,118.347,129200000.0
2006-11-17 12:44:00,118.356,118.356,118.327,118.331,210900001.0
2006-11-17 12:45:00,118.357,118.359,118.339,118.354,320400007.0
2006-11-17 12:46:00,118.322,118.345,118.299,118.345,432300003.0
2006-11-17 12:47:00,118.345,118.351,118.332,118.347,383400000.0
2006-11-17 12:48:00,118.352,118.378,118.352,118.378,388000004.0
2006-11-17 12:49:00,118.376,118.376,118.348,118.352,333599996.0
2006-11-17 12:50:00,118.346,118.366,118.346,118.36,83800000.0
2006-11-17 12:51:00,118.36,118.368,118.35,118.362,293800000.0
2006-11-17 12:52:00,118.373,118.385,118.365,118.38,260900000.0
2006-11-17 12:53:00,118.383,118.383,118.369,118.375,284800009.0
2006-11-17 12:54:00,118.379,118.386,118.379,118.386,24000001.0
2006-11-17 12:55:00,118.398,118.398,118.386,118.386,46900001.0
2006-11-17 12:56:00,118.383,118.383,118.379,118.383,203999999.0
2006-11-17 12:57:00,118.373,118.397,118.359,118.386,255099996.0
2006-11-17 12:58:00,118.379,118.385,118.341,118.385,496799999.0
2006-11-17 12:59:00,118.391,118.392,118.375,118.392,397300002.0
2006-11-17 13:00:00,118.38,118.387,118.353,118.387,126499999.0
2006-11-17 13:01:00,118.396,118.416,118.396,118.4,304499998.0
2006-11-17 13:02:00,118.393,118.393,118.372,118.379,261599997.0
2006-11-17 13:03:00,118.369,118.372,118.347,118.347,348999999.0
2006-11-17 13:04:00,118.333,118.355,118.32,118.355,267200004.0
2006-11-17 13:05:00,118.358,118.365,118.342,118.365,273200001.0
2006-11-17 13:06:00,118.363,118.363,118.325,118.353,357599998.0
2006-11-17 13:07:00,118.363,118.363,118.354,118.357,132099997.0
2006-11-17 13:08:00,118.352,118.353,118.343,118.353,259400000.0
2006-11-17 13:09:00,118.36,118.36,118.334,118.352,297099998.0
2006-11-17 13:10:00,118.367,118.367,118.334,118.358,137500001.0
2006-11-17 13:11:00,118.35,118.367,118.334,118.366,75099998.0
2006-11-17 13:12:00,118.361,118.378,118.361,118.372,255600003.0
2006-11-17 13:13:00,118.378,118.378,118.35,118.362,305000002.0
2006-11-17 13:14:00,118.364,118.366,118.358,118.358,201399997.0
2006-11-17 13:15:00,118.348,118.377,118.334,118.375,260399999.0
2006-11-17 13:16:00,118.362,118.374,118.362,118.369,367799995.0
2006-11-17 13:17:00,118.362,118.363,118.346,118.363,216999999.0
2006-11-17 13:18:00,118.375,118.375,118.365,118.37,50099999.0
2006-11-17 13:19:00,118.36,118.36,118.341,118.352,229100002.0
2006-11-17 13:20:00,118.365,118.394,118.365,118.389,277799998.0
2006-11-17 13:21:00,118.398,118.398,118.388,118.394,233500005.0
2006-11-17 13:22:00,118.388,118.393,118.373,118.391,309200001.0
2006-11-17 13:23:00,118.389,118.395,118.384,118.393,250199999.0
2006-11-17 13:24:00,118.394,118.394,118.388,118.388,261000005.0
2006-11-17 13:25:00,118.39,118.408,118.389,118.408,144499999.0
2006-11-17 13:26:00,118.389,118.415,118.38,118.415,509199999.0
2006-11-17 13:27:00,118.4,118.4,118.367,118.367,170400004.0
2006-11-17 13:28:00,118.4,118.411,118.4,118.405,390900002.0
2006-11-17 13:29:00,118.407,118.417,118.407,118.415,263800004.0
2006-11-17 13:30:00,118.416,118.42,118.389,118.389,165800000.0
2006-11-17 13:31:00,118.419,118.419,118.4,118.406,230700001.0
2006-11-17 13:32:00,118.413,118.413,118.402,118.406,279700000.0
2006-11-17 13:33:00,118.41,118.41,118.367,118.367,427499999.0
2006-11-17 13:34:00,118.41,118.416,118.408,118.408,154500000.0
2006-11-17 13:35:00,118.406,118.41,118.391,118.397,163500004.0
2006-11-17 13:36:00,118.383,118.393,118.379,118.393,326700007.0
2006-11-17 13:37:00,118.4,118.4,118.374,118.39,217300000.0
2006-11-17 13:38:00,118.405,118.405,118.366,118.377,197500002.0
2006-11-17 13:39:00,118.408,118.408,118.396,118.404,87399999.0
2006-11-17 13:40:00,118.41,118.411,118.38,118.402,387800001.0
2006-11-17 13:41:00,118.397,118.399,118.387,118.39,238299996.0
2006-11-17 13:42:00,118.39,118.394,118.361,118.382,162600002.0
2006-11-17 13:43:00,118.397,118.411,118.397,118.411,154600002.0
2006-11-17 13:44:00,118.42,118.427,118.416,118.421,260899998.0
2006-11-17 13:45:00,118.418,118.429,118.413,118.421,69599999.0
2006-11-17 13:46:00,118.418,118.42,118.407,118.407,179700003.0
2006-11-17 13:47:00,118.417,118.417,118.385,118.409,215800001.0
2006-11-17 13:48:00,118.398,118.398,118.357,118.371,169699999.0
2006-11-17 13:49:00,118.413,118.418,118.372,118.401,350500001.0
2006-11-17 13:50:00,118.408,118.408,118.373,118.401,325900000.0
2006-11-17 13:51:00,118.406,118.406,118.379,118.4,293799998.0
2006-11-17 13:52:00,118.399,118.399,118.37,118.375,230599996.0
2006-11-17 13:53:00,118.376,118.392,118.376,118.383,255900000.0
2006-11-17 13:54:00,118.39,118.402,118.383,118.402,360899997.0
2006-11-17 13:55:00,118.404,118.412,118.4,118.412,179900005.0
2006-11-17 13:56:00,118.404,118.404,118.364,118.403,410600008.0
2006-11-17 13:57:00,118.406,118.417,118.403,118.412,74800001.0
2006-11-17 13:58:00,118.413,118.417,118.409,118.416,189400003.0
2006-11-17 13:59:00,118.407,118.407,118.376,118.399,185499999.0
2006-11-17 14:00:00,118.408,118.413,118.406,118.408,210800003.0
2006-11-17 14:01:00,118.397,118.397,118.374,118.385,252699997.0
2006-11-17 14:02:00,118.381,118.388,118.36,118.388,280199995.0
2006-11-17 14:03:00,118.388,118.406,118.383,118.406,156700002.0
2006-11-17 14:04:00,118.393,118.393,118.353,118.374,163800001.0
2006-11-17 14:05:00,118.377,118.377,118.362,118.362,205600002.0
2006-11-17 14:06:00,118.367,118.372,118.365,118.367,179600002.0
2006-11-17 14:07:00,118.362,118.362,118.351,118.358,191899997.0
2006-11-17 14:08:00,118.362,118.366,118.347,118.355,331700000.0
2006-11-17 14:09:00,118.343,118.348,118.342,118.345,192000000.0
2006-11-17 14:10:00,118.353,118.353,118.342,118.342,82000002.0
2006-11-17 14:11:00,118.339,118.347,118.338,118.347,139400004.0
2006-11-17 14:12:00,118.347,118.358,118.347,118.349,141600003.0
2006-11-17 14:13:00,118.34,118.358,118.332,118.336,219600003.0
2006-11-17 14:14:00,118.36,118.366,118.334,118.348,235900004.0
2006-11-17 14:15:00,118.345,118.362,118.334,118.35,304699997.0
2006-11-17 14:16:00,118.317,118.35,118.317,118.35,235600004.0
2006-11-17 14:17:00,118.352,118.365,118.332,118.332,348400000.0
2006-11-17 14:18:00,118.361,118.369,118.361,118.361,213499998.0
2006-11-17 14:19:00,118.372,118.387,118.372,118.386,186400006.0
2006-11-17 14:20:00,118.368,118.368,118.345,118.359,159300002.0
2006-11-17 14:21:00,118.37,118.37,118.358,118.36,59200001.0
2006-11-17 14:22:00,118.364,118.364,118.347,118.347,127600001.0
2006-11-17 14:23:00,118.348,118.348,118.311,118.348,390099997.0
2006-11-17 14:24:00,118.352,118.352,118.332,118.342,392400001.0
2006-11-17 14:25:00,118.343,118.357,118.339,118.349,178599999.0
2006-11-17 14:26:00,118.353,118.359,118.316,118.316,154900002.0
2006-11-17 14:27:00,118.33,118.344,118.302,118.328,259899998.0
2006-11-17 14:28:00,118.348,118.348,118.33,118.335,251699999.0
2006-11-17 14:29:00,118.338,118.341,118.333,118.337,129099998.0
2006-11-17 14:30:00,118.328,118.328,118.315,118.325,380499999.0
2006-11-17 14:31:00,118.32,118.34,118.309,118.34,197599998.0
2006-11-17 14:32:00,118.333,118.334,118.331,118.331,223400002.0
2006-11-17 14:33:00,118.322,118.337,118.322,118.337,287700001.0
2006-11-17 14:34:00,118.35,118.355,118.331,118.339,148700000.0
2006-11-17 14:35:00,118.335,118.354,118.331,118.335,243399998.0
2006-11-17 14:36:00,118.358,118.364,118.355,118.358,264600004.0
2006-11-17 14:37:00,118.355,118.355,118.352,118.355,132300000.0
2006-11-17 14:38:00,118.342,118.343,118.336,118.341,105700001.0
2006-11-17 14:39:00,118.331,118.331,118.273,118.273,234899998.0
2006-11-17 14:40:00,118.31,118.319,118.306,118.312,230100004.0
2006-11-17 14:41:00,118.3,118.306,118.288,118.29,445100005.0
2006-11-17 14:42:00,118.311,118.322,118.311,118.317,290899999.0
2006-11-17 14:43:00,118.312,118.312,118.262,118.308,302600000.0
2006-11-17 14:44:00,118.311,118.325,118.292,118.325,264100000.0
2006-11-17 14:45:00,118.308,118.32,118.308,118.319,212300003.0
2006-11-17 14:46:00,118.314,118.326,118.298,118.298,208900002.0
2006-11-17 14:47:00,118.317,118.339,118.298,118.339,209900001.0
2006-11-17 14:48:00,118.352,118.363,118.349,118.358,200000002.0
2006-11-17 14:49:00,118.362,118.364,118.355,118.364,99500002.0
2006-11-17 14:50:00,118.345,118.357,118.324,118.347,271100001.0
2006-11-17 14:51:00,118.317,118.351,118.314,118.351,130000000.0
2006-11-17 14:52:00,118.364,118.364,118.35,118.354,208899999.0
2006-11-17 14:53:00,118.352,118.355,118.341,118.341,227800002.0
2006-11-17 14:54:00,118.337,118.343,118.334,118.343,224099997.0
2006-11-17 14:55:00,118.343,118.347,118.332,118.347,171400003.0
2006-11-17 14:56:00,118.343,118.343,118.334,118.343,177400005.0
2006-11-17 14:57:00,118.343,118.343,118.332,118.343,234399997.0
2006-11-17 14:58:00,118.339,118.339,118.297,118.338,405700000.0
2006-11-17 14:59:00,118.34,118.353,118.327,118.34,143700002.0
2006-11-17 15:00:00,118.348,118.363,118.345,118.361,119700003.0
2006-11-17 15:01:00,118.363,118.368,118.342,118.363,273000009.0
2006-11-17 15:02:00,118.357,118.357,118.346,118.35,195900002.0
2006-11-17 15:03:00,118.355,118.355,118.35,118.353,154200001.0
2006-11-17 15:04:00,118.342,118.352,118.34,118.352,146700000.0
2006-11-17 15:05:00,118.341,118.341,118.304,118.313,102599998.0
2006-11-17 15:06:00,118.312,118.327,118.312,118.325,202599996.0
2006-11-17 15:07:00,118.318,118.328,118.31,118.31,248800008.0
2006-11-17 15:08:00,118.306,118.31,118.296,118.297,171399998.0
2006-11-17 15:09:00,118.303,118.318,118.298,118.318,175900001.0
2006-11-17 15:10:00,118.326,118.332,118.325,118.327,120200001.0
2006-11-17 15:11:00,118.322,118.322,118.31,118.314,297900001.0
2006-11-17 15:12:00,118.323,118.323,118.315,118.317,122700003.0
2006-11-17 15:13:00,118.328,118.332,118.324,118.328,344199996.0
2006-11-17 15:14:00,118.328,118.336,118.325,118.328,165200000.0
2006-11-17 15:15:00,118.32,118.335,118.32,118.335,206800004.0
2006-11-17 15:16:00,118.335,118.335,118.321,118.331,214100003.0
2006-11-17 15:17:00,118.327,118.332,118.327,118.327,232799999.0
2006-11-17 15:18:00,118.328,118.328,118.296,118.315,236100002.0
2006-11-17 15:19:00,118.315,118.333,118.299,118.333,300800000.0
2006-11-17 15:20:00,118.345,118.37,118.334,118.37,303900004.0
2006-11-17 15:21:00,118.378,118.386,118.374,118.375,203000002.0
2006-11-17 15:22:00,118.383,118.399,118.383,118.39,181699996.0
2006-11-17 15:23:00,118.379,118.386,118.373,118.377,378200012.0
2006-11-17 15:24:00,118.371,118.379,118.363,118.363,510200003.0
2006-11-17 15:25:00,118.356,118.362,118.351,118.358,142899996.0
2006-11-17 15:26:00,118.358,118.36,118.343,118.353,218899998.0
2006-11-17 15:27:00,118.352,118.352,118.332,118.337,197399998.0
2006-11-17 15:28:00,118.333,118.333,118.327,118.327,134000002.0
2006-11-17 15:29:00,118.322,118.331,118.322,118.322,150000002.0
2006-11-17 15:30:00,118.307,118.307,118.259,118.26,128000001.0
2006-11-17 15:31:00,118.264,118.264,118.243,118.243,292699999.0
2006-11-17 15:32:00,118.22,118.234,118.216,118.22,212699997.0
2006-11-17 15:33:00,118.23,118.237,118.218,118.229,292599998.0
2006-11-17 15:34:00,118.223,118.223,118.206,118.213,117499999.0
2006-11-17 15:35:00,118.21,118.21,118.199,118.202,53800000.0
2006-11-17 15:36:00,118.207,118.233,118.205,118.233,154899995.0
2006-11-17 15:37:00,118.234,118.238,118.214,118.214,274499998.0
2006-11-17 15:38:00,118.203,118.226,118.196,118.226,247200003.0
2006-11-17 15:39:00,118.221,118.256,118.221,118.252,184100002.0
2006-11-17 15:40:00,118.263,118.282,118.259,118.282,181000004.0
2006-11-17 15:41:00,118.293,118.304,118.286,118.288,356499993.0
2006-11-17 15:42:00,118.285,118.296,118.265,118.265,330300003.0
2006-11-17 15:43:00,118.271,118.274,118.265,118.273,227100003.0
2006-11-17 15:44:00,118.274,118.289,118.272,118.272,246300005.0
2006-11-17 15:45:00,118.271,118.271,118.262,118.267,89900002.0
2006-11-17 15:46:00,118.267,118.267,118.221,118.254,290800001.0
2006-11-17 15:47:00,118.256,118.271,118.247,118.265,328000000.0
2006-11-17 15:48:00,118.278,118.278,118.253,118.253,280100000.0
2006-11-17 15:49:00,118.246,118.26,118.244,118.26,201999995.0
2006-11-17 15:50:00,118.26,118.26,118.219,118.258,452700007.0
2006-11-17 15:51:00,118.268,118.271,118.263,118.269,309700002.0
2006-11-17 15:52:00,118.267,118.282,118.267,118.282,260299993.0
2006-11-17 15:53:00,118.285,118.285,118.278,118.28,243500001.0
2006-11-17 15:54:00,118.278,118.278,118.266,118.277,249000000.0
2006-11-17 15:55:00,118.285,118.285,118.245,118.249,139899998.0
2006-11-17 15:56:00,118.275,118.277,118.256,118.263,280599999.0
2006-11-17 15:57:00,118.247,118.252,118.239,118.249,163200002.0
2006-11-17 15:58:00,118.257,118.261,118.224,118.253,265200000.0
2006-11-17 15:59:00,118.252,118.252,118.242,118.25,211900003.0
2006-11-17 16:00:00,118.258,118.271,118.258,118.271,208900002.0
2006-11-17 16:01:00,118.247,118.265,118.247,118.26,207200002.0
2006-11-17 16:02:00,118.25,118.261,118.246,118.252,321199997.0
2006-11-17 16:03:00,118.258,118.261,118.249,118.249,172400001.0
2006-11-17 16:04:00,118.244,118.253,118.242,118.247,346900000.0
2006-11-17 16:05:00,118.24,118.256,118.232,118.254,139400001.0
2006-11-17 16:06:00,118.257,118.257,118.227,118.247,238699999.0
2006-11-17 16:07:00,118.253,118.262,118.25,118.262,154599998.0
2006-11-17 16:08:00,118.256,118.256,118.224,118.224,80800002.0
2006-11-17 16:09:00,118.251,118.251,118.229,118.229,231200001.0
2006-11-17 16:10:00,118.234,118.241,118.227,118.228,198000001.0
2006-11-17 16:11:00,118.238,118.242,118.237,118.237,287699994.0
2006-11-17 16:12:00,118.196,118.196,118.097,118.097,286899999.0
2006-11-17 16:13:00,118.116,118.137,118.116,118.133,125299999.0
2006-11-17 16:14:00,118.117,118.117,118.072,118.092,250600003.0
2006-11-17 16:15:00,118.104,118.129,118.104,118.12,226299998.0
2006-11-17 16:16:00,118.12,118.132,118.112,118.132,360299992.0
2006-11-17 16:17:00,118.143,118.153,118.113,118.121,106200001.0
2006-11-17 16:18:00,118.135,118.153,118.135,118.153,98400003.0
2006-11-17 16:19:00,118.16,118.16,118.147,118.147,375299998.0
2006-11-17 16:20:00,118.148,118.148,118.115,118.128,205100005.0
2006-11-17 16:21:00,118.145,118.15,118.112,118.112,234100000.0
2006-11-17 16:22:00,118.1,118.109,118.076,118.108,194299999.0
2006-11-17 16:23:00,118.087,118.117,118.074,118.117,143000003.0
2006-11-17 16:24:00,118.103,118.111,118.094,118.094,261999994.0
2006-11-17 16:25:00,118.097,118.102,118.097,118.102,83600002.0
2006-11-17 16:26:00,118.098,118.12,118.094,118.12,422599996.0
2006-11-17 16:27:00,118.12,118.12,118.106,118.116,250100007.0
2006-11-17 16:28:00,118.13,118.139,118.128,118.131,74699999.0
2006-11-17 16:29:00,118.138,118.138,118.135,118.135,24800000.0
2006-11-17 16:30:00,118.138,118.142,118.067,118.068,246599995.0
2006-11-17 16:31:00,118.131,118.14,118.128,118.14,142000001.0
2006-11-17 16:32:00,118.13,118.135,118.119,118.132,207600001.0
2006-11-17 16:33:00,118.128,118.128,118.124,118.128,124800003.0
2006-11-17 16:34:00,118.106,118.106,118.05,118.05,84200000.0
2006-11-17 16:35:00,118.058,118.078,118.058,118.078,404300000.0
2006-11-17 16:36:00,118.09,118.09,118.073,118.08,218600003.0
2006-11-17 16:37:00,118.075,118.075,118.058,118.061,340199996.0
2006-11-17 16:38:00,118.063,118.063,118.044,118.047,136699999.0
2006-11-17 16:39:00,118.041,118.041,118.015,118.029,278600000.0
2006-11-17 16:40:00,118.027,118.069,118.027,118.069,204000003.0
2006-11-17 16:41:00,118.088,118.088,118.079,118.085,200299998.0
2006-11-17 16:42:00,118.089,118.089,118.079,118.079,31700000.0
2006-11-17 16:43:00,118.078,118.082,118.055,118.055,175899999.0
2006-11-17 16:44:00,118.054,118.079,118.054,118.068,196699993.0
2006-11-17 16:45:00,118.07,118.07,118.041,118.046,358199998.0
2006-11-17 16:46:00,118.046,118.058,118.046,118.058,120600000.0
2006-11-17 16:47:00,118.055,118.061,118.048,118.049,249500003.0
2006-11-17 16:48:00,118.047,118.047,118.031,118.033,239999996.0
2006-11-17 16:49:00,118.043,118.05,118.037,118.041,261900001.0
2006-11-17 16:50:00,118.036,118.037,118.019,118.019,158500000.0
2006-11-17 16:51:00,118.018,118.018,117.982,118.003,286599996.0
2006-11-17 16:52:00,117.995,117.995,117.972,117.972,119599997.0
2006-11-17 16:53:00,117.961,117.972,117.954,117.966,237499999.0
2006-11-17 16:54:00,117.975,117.979,117.965,117.976,378399999.0
2006-11-17 16:55:00,117.966,117.975,117.966,117.975,159699999.0
2006-11-17 16:56:00,117.958,117.958,117.916,117.932,312900003.0
2006-11-17 16:57:00,117.938,117.938,117.922,117.938,142999996.0
2006-11-17 16:58:00,117.943,117.951,117.934,117.937,327299999.0
2006-11-17 16:59:00,117.946,117.976,117.946,117.976,227700001.0
2006-11-17 17:00:00,117.969,117.969,117.913,117.913,152600002.0
2006-11-17 17:01:00,117.902,117.908,117.884,117.884,390100002.0
2006-11-17 17:02:00,117.878,117.878,117.838,117.84,221300001.0
2006-11-17 17:03:00,117.837,117.859,117.837,117.85,273399999.0
2006-11-17 17:04:00,117.85,117.85,117.824,117.828,323999999.0
2006-11-17 17:05:00,117.82,117.82,117.76,117.76,108700001.0
2006-11-17 17:06:00,117.767,117.767,117.746,117.76,267100005.0
2006-11-17 17:07:00,117.78,117.806,117.78,117.801,112200001.0
2006-11-17 17:08:00,117.81,117.827,117.801,117.821,151799997.0
2006-11-17 17:09:00,117.826,117.837,117.818,117.834,364900003.0
2006-11-17 17:10:00,117.842,117.848,117.819,117.848,296399998.0
2006-11-17 17:11:00,117.853,117.868,117.846,117.86,279200004.0
2006-11-17 17:12:00,117.856,117.856,117.84,117.843,205499995.0
2006-11-17 17:13:00,117.847,117.855,117.843,117.855,387400001.0
2006-11-17 17:14:00,117.852,117.857,117.848,117.848,224000001.0
2006-11-17 17:15:00,117.846,117.846,117.815,117.815,93300001.0
2006-11-17 17:16:00,117.803,117.805,117.772,117.772,258099999.0
2006-11-17 17:17:00,117.768,117.768,117.658,117.66,317200001.0
2006-11-17 17:18:00,117.655,117.658,117.618,117.634,130100000.0
2006-11-17 17:19:00,117.654,117.672,117.654,117.663,369499996.0
2006-11-17 17:20:00,117.665,117.665,117.651,117.659,317600003.0
2006-11-17 17:21:00,117.666,117.689,117.666,117.68,286199998.0
2006-11-17 17:22:00,117.684,117.684,117.651,117.657,208800001.0
2006-11-17 17:23:00,117.643,117.646,117.638,117.638,124499997.0
2006-11-17 17:24:00,117.643,117.658,117.643,117.652,325000003.0
2006-11-17 17:25:00,117.658,117.665,117.647,117.655,212600000.0
2006-11-17 17:26:00,117.638,117.638,117.619,117.624,106199998.0
2006-11-17 17:27:00,117.63,117.636,117.616,117.633,203300001.0
2006-11-17 17:28:00,117.636,117.661,117.636,117.661,301600000.0
2006-11-17 17:29:00,117.654,117.679,117.654,117.675,189300003.0
2006-11-17 17:30:00,117.676,117.68,117.67,117.67,243400001.0
2006-11-17 17:31:00,117.673,117.685,117.661,117.673,197399996.0
2006-11-17 17:32:00,117.661,117.661,117.647,117.66,113699999.0
2006-11-17 17:33:00,117.642,117.642,117.608,117.615,278300004.0
2006-11-17 17:34:00,117.615,117.625,117.612,117.622,249800000.0
2006-11-17 17:35:00,117.627,117.627,117.608,117.608,285600002.0
2006-11-17 17:36:00,117.611,117.616,117.605,117.615,307799995.0
2006-11-17 17:37:00,117.612,117.612,117.587,117.587,287300009.0
2006-11-17 17:38:00,117.597,117.597,117.538,117.538,213300000.0
2006-11-17 17:39:00,117.53,117.53,117.507,117.513,179700002.0
2006-11-17 17:40:00,117.523,117.546,117.522,117.546,115500000.0
2006-11-17 17:41:00,117.557,117.571,117.551,117.56,356500004.0
2006-11-17 17:42:00,117.562,117.605,117.554,117.605,301300002.0
2006-11-17 17:43:00,117.599,117.599,117.573,117.588,303900005.0
2006-11-17 17:44:00,117.598,117.598,117.573,117.583,335599997.0
2006-11-17 17:45:00,117.585,117.61,117.585,117.61,116299996.0
2006-11-17 17:46:00,117.606,117.606,117.593,117.601,244900001.0
2006-11-17 17:47:00,117.599,117.64,117.599,117.637,156100005.0
2006-11-17 17:48:00,117.632,117.636,117.623,117.636,267699996.0
2006-11-17 17:49:00,117.642,117.649,117.635,117.635,408999997.0
2006-11-17 17:50:00,117.638,117.657,117.629,117.657,436799997.0
2006-11-17 17:51:00,117.662,117.678,117.662,117.669,361100001.0
2006-11-17 17:52:00,117.67,117.677,117.662,117.668,153499999.0
2006-11-17 17:53:00,117.671,117.675,117.652,117.652,235200000.0
2006-11-17 17:54:00,117.66,117.676,117.66,117.675,128299999.0
2006-11-17 17:55:00,117.676,117.687,117.674,117.676,182100000.0
2006-11-17 17:56:00,117.67,117.67,117.644,117.644,98899999.0
2006-11-17 17:57:00,117.644,117.653,117.634,117.653,333700004.0
2006-11-17 17:58:00,117.656,117.664,117.656,117.662,173000002.0
2006-11-17 17:59:00,117.668,117.67,117.653,117.664,278700003.0
2006-11-17 18:00:00,117.657,117.716,117.657,117.716,216500002.0
2006-11-17 18:01:00,117.712,117.714,117.685,117.685,2053200004.0
2006-11-17 18:02:00,117.71,117.71,117.7,117.71,1584500001.0
2006-11-17 18:03:00,117.7,117.7,117.7,117.7,1584500001.0
2006-11-17 18:04:00,117.69,117.69,117.69,117.69,1584500001.0
2006-11-17 18:06:00,117.68,117.68,117.68,117.68,1584500001.0
2006-11-17 18:07:00,117.69,117.7,117.69,117.7,1584500001.0
2006-11-17 18:08:00,117.71,117.71,117.7,117.7,1584500001.0
2006-11-17 18:09:00,117.69,117.69,117.68,117.69,1584500001.0
2006-11-17 18:11:00,117.718,117.723,117.715,117.72,1584500001.0
2006-11-17 18:12:00,117.713,117.721,117.691,117.721,2077199995.0
2006-11-17 18:13:00,117.69,117.7,117.69,117.7,1964200015.0
2006-11-17 18:15:00,117.69,117.7,117.69,117.69,1964200015.0
2006-11-17 18:16:00,117.7,117.7,117.69,117.69,1964200015.0
2006-11-17 18:17:00,117.72,117.732,117.72,117.727,1964200015.0
2006-11-17 18:18:00,117.68,117.68,117.67,117.67,2024899999.0
2006-11-17 18:19:00,117.66,117.67,117.66,117.66,2024899999.0
2006-11-17 18:20:00,117.65,117.66,117.65,117.66,2024899999.0
2006-11-17 18:21:00,117.65,117.66,117.65,117.66,2024899999.0
2006-11-17 18:22:00,117.67,117.67,117.67,117.67,2024899999.0
2006-11-17 18:23:00,117.68,117.68,117.67,117.68,2024899999.0
2006-11-17 18:24:00,117.69,117.69,117.69,117.69,2024899999.0
2006-11-17 18:25:00,117.7,117.7,117.68,117.69,2024899999.0
2006-11-17 18:26:00,117.693,117.7,117.68,117.7,2024899999.0
2006-11-17 18:27:00,117.707,117.713,117.7,117.707,1524800003.0
2006-11-17 18:28:00,117.67,117.67,117.65,117.66,1919099988.0
2006-11-17 18:29:00,117.65,117.66,117.65,117.66,1919099988.0
2006-11-17 18:30:00,117.713,117.723,117.708,117.71,1919099988.0
2006-11-17 18:31:00,117.67,117.67,117.66,117.66,2053899983.0
2006-11-17 18:34:00,117.65,117.65,117.65,117.65,2053899983.0
2006-11-17 18:35:00,117.64,117.65,117.64,117.64,2053899983.0
2006-11-17 18:36:00,117.673,117.678,117.638,117.678,2053899983.0
2006-11-17 18:37:00,117.686,117.699,117.683,117.699,1464200004.0
2006-11-17 18:38:00,117.69,117.698,117.68,117.689,1244499995.0
2006-11-17 18:39:00,117.683,117.693,117.679,117.686,604499999.0
2006-11-17 18:40:00,117.688,117.7,117.688,117.695,1439399998.0
2006-11-17 18:41:00,117.697,117.708,117.691,117.698,1570700001.0
2006-11-17 18:42:00,117.7,117.71,117.699,117.706,1862600000.0
2006-11-17 18:43:00,117.708,117.715,117.706,117.707,1076399991.0
2006-11-17 18:44:00,117.705,117.716,117.703,117.703,810300010.0
2006-11-17 18:45:00,117.705,117.724,117.702,117.724,1350299992.0
2006-11-17 18:46:00,117.726,117.727,117.715,117.726,1781199995.0
2006-11-17 18:47:00,117.727,117.743,117.727,117.736,590599996.0
2006-11-17 18:48:00,117.724,117.731,117.724,117.729,765200003.0
2006-11-17 18:49:00,117.729,117.749,117.729,117.739,1265700010.0
2006-11-17 18:50:00,117.741,117.746,117.714,117.735,1778500012.0
2006-11-17 18:51:00,117.733,117.739,117.722,117.734,1552499998.0
2006-11-17 18:52:00,117.739,117.743,117.729,117.73,1755200000.0
2006-11-17 18:53:00,117.73,117.731,117.709,117.709,1485699999.0
2006-11-17 18:54:00,117.703,117.703,117.666,117.69,1772699998.0
2006-11-17 18:55:00,117.69,117.699,117.686,117.697,1643000009.0
2006-11-17 18:56:00,117.693,117.723,117.688,117.715,386700006.0
2006-11-17 18:57:00,117.714,117.714,117.672,117.674,784499999.0
2006-11-17 18:58:00,117.704,117.714,117.698,117.705,1689299995.0
2006-11-17 18:59:00,117.714,117.722,117.703,117.72,1921099978.0
2006-11-17 19:00:00,117.719,117.719,117.699,117.699,929799993.0
2006-11-17 19:01:00,117.703,117.706,117.69,117.703,491900000.0
2006-11-17 19:02:00,117.705,117.711,117.701,117.704,654600001.0
2006-11-17 19:03:00,117.704,117.712,117.7,117.7,1358300013.0
2006-11-17 19:04:00,117.659,117.698,117.659,117.698,1022700001.0
2006-11-17 19:05:00,117.683,117.686,117.656,117.683,654000006.0
2006-11-17 19:06:00,117.679,117.693,117.633,117.693,1268899998.0
2006-11-17 19:07:00,117.62,117.63,117.62,117.63,1530099991.0
2006-11-17 19:08:00,117.695,117.704,117.693,117.694,1530099991.0
2006-11-17 19:09:00,117.686,117.692,117.68,117.69,503999998.0
2006-11-17 19:10:00,117.692,117.695,117.687,117.692,1059600001.0
2006-11-17 19:11:00,117.692,117.706,117.69,117.702,683299999.0
2006-11-17 19:12:00,117.698,117.707,117.661,117.683,1189900004.0
2006-11-17 19:13:00,117.7,117.702,117.675,117.694,577899995.0
2006-11-17 19:14:00,117.698,117.701,117.686,117.688,939900003.0
2006-11-17 19:15:00,117.69,117.705,117.69,117.691,1627399988.0
2006-11-17 19:16:00,117.684,117.701,117.676,117.679,790300005.0
2006-11-17 19:17:00,117.677,117.684,117.664,117.682,1146499997.0
2006-11-17 19:18:00,117.67,117.685,117.649,117.664,774900010.0
2006-11-17 19:19:00,117.661,117.669,117.654,117.654,1652800011.0
2006-11-17 19:20:00,117.652,117.66,117.65,117.658,1091600006.0
2006-11-17 19:21:00,117.654,117.659,117.622,117.655,1168400002.0
2006-11-17 19:22:00,117.662,117.67,117.661,117.67,788899995.0
2006-11-17 19:24:00,117.688,117.7,117.687,117.688,1186499999.0
2006-11-17 19:25:00,117.675,117.695,117.675,117.687,1611900004.0
2006-11-17 19:26:00,117.57,117.57,117.56,117.56,1607099992.0
2006-11-17 19:27:00,117.68,117.69,117.67,117.675,1607099992.0
2006-11-17 19:28:00,117.668,117.67,117.66,117.662,1074500002.0
2006-11-17 19:29:00,117.663,117.664,117.655,117.664,749000002.0
2006-11-17 19:30:00,117.664,117.675,117.662,117.673,1059700000.0
2006-11-17 19:31:00,117.673,117.673,117.656,117.657,1809699994.0
2006-11-17 19:32:00,117.66,117.669,117.652,117.664,1544799997.0
2006-11-17 19:33:00,117.665,117.665,117.655,117.659,1012399998.0
2006-11-17 19:34:00,117.654,117.66,117.639,117.645,1487600004.0
2006-11-17 19:35:00,117.64,117.676,117.633,117.673,1307699996.0
2006-11-17 19:36:00,117.635,117.67,117.63,117.67,555399994.0
2006-11-17 19:37:00,117.633,117.643,117.633,117.643,228799997.0
2006-11-17 19:38:00,117.641,117.642,117.635,117.639,955099997.0
2006-11-17 19:39:00,117.64,117.652,117.637,117.652,974499998.0
2006-11-17 19:40:00,117.655,117.66,117.647,117.652,900399997.0
2006-11-17 19:41:00,117.649,117.652,117.638,117.645,1403899996.0
2006-11-17 19:42:00,117.641,117.641,117.594,117.638,899200007.0
2006-11-17 19:43:00,117.645,117.651,117.625,117.648,483300000.0
2006-11-17 19:44:00,117.614,117.649,117.614,117.635,1044900007.0
2006-11-17 19:45:00,117.638,117.651,117.632,117.646,818099997.0
2006-11-17 19:46:00,117.645,117.658,117.622,117.64,1010200001.0
2006-11-17 19:47:00,117.64,117.652,117.64,117.652,594100001.0
2006-11-17 19:48:00,117.641,117.656,117.641,117.649,1514399996.0
2006-11-17 19:49:00,117.65,117.657,117.61,117.61,539599998.0
2006-11-17 19:50:00,117.647,117.659,117.616,117.651,690899998.0
2006-11-17 19:51:00,117.654,117.654,117.639,117.639,755499996.0
2006-11-17 19:52:00,117.634,117.639,117.598,117.604,708100010.0
2006-11-17 19:53:00,117.634,117.634,117.617,117.617,966299997.0
2006-11-17 19:54:00,117.613,117.613,117.583,117.605,1638600002.0
2006-11-17 19:55:00,117.595,117.603,117.568,117.569,632799994.0
2006-11-17 19:56:00,117.605,117.612,117.602,117.606,739099995.0
2006-11-17 19:57:00,117.605,117.611,117.583,117.611,623699997.0
2006-11-17 19:58:00,117.617,117.634,117.617,117.631,1298799999.0
2006-11-17 19:59:00,117.637,117.643,117.635,117.636,983900001.0
2006-11-17 20:00:00,117.642,117.651,117.64,117.641,289400000.0
2006-11-17 20:01:00,117.636,117.639,117.615,117.62,587799997.0
2006-11-17 20:02:00,117.638,117.638,117.618,117.618,1198800002.0
2006-11-17 20:03:00,117.615,117.628,117.59,117.607,737900001.0
2006-11-17 20:04:00,117.624,117.642,117.622,117.627,772700005.0
2006-11-17 20:05:00,117.618,117.624,117.586,117.596,1177200011.0
2006-11-17 20:06:00,117.585,117.626,117.585,117.622,1523200005.0
2006-11-17 20:07:00,117.62,117.631,117.617,117.631,698199998.0
2006-11-17 20:08:00,117.63,117.642,117.622,117.642,1029799987.0
2006-11-17 20:09:00,117.637,117.645,117.604,117.604,1203700012.0
2006-11-17 20:10:00,117.609,117.649,117.609,117.636,986300001.0
2006-11-17 20:11:00,117.637,117.648,117.612,117.619,2035000017.0
2006-11-17 20:12:00,117.66,117.66,117.66,117.66,1094499990.0
2006-11-17 20:13:00,117.619,117.629,117.608,117.612,1094499990.0
2006-11-17 20:14:00,117.616,117.616,117.576,117.594,1153700003.0
2006-11-17 20:15:00,117.608,117.622,117.608,117.61,1610600022.0
2006-11-17 20:16:00,117.608,117.613,117.598,117.598,1036899997.0
2006-11-17 20:17:00,117.597,117.606,117.591,117.599,841499996.0
2006-11-17 20:18:00,117.594,117.602,117.592,117.601,212799997.0
2006-11-17 20:19:00,117.604,117.608,117.579,117.587,991400002.0
2006-11-17 20:20:00,117.576,117.586,117.536,117.58,898599995.0
2006-11-17 20:21:00,117.587,117.593,117.581,117.581,1650499999.0
2006-11-17 20:22:00,117.585,117.599,117.585,117.594,1119899987.0
2006-11-17 20:23:00,117.588,117.595,117.585,117.595,733500001.0
2006-11-17 20:24:00,117.592,117.592,117.559,117.567,1033500012.0
2006-11-17 20:25:00,117.573,117.573,117.56,117.56,1188800000.0
2006-11-17 20:26:00,117.561,117.571,117.558,117.559,763799997.0
2006-11-17 20:27:00,117.558,117.568,117.557,117.56,1271500011.0
2006-11-17 20:30:00,117.69,117.69,117.68,117.69,1891799999.0
2006-11-17 20:31:00,117.68,117.68,117.68,117.68,1891799999.0
2006-11-17 20:32:00,117.563,117.564,117.554,117.564,1891799999.0
2006-11-17 20:33:00,117.565,117.574,117.558,117.573,743499994.0
2006-11-17 20:34:00,117.576,117.583,117.57,117.583,446100001.0
2006-11-17 20:35:00,117.58,117.58,117.541,117.555,753699995.0
2006-11-17 20:36:00,117.557,117.564,117.557,117.564,476700002.0
2006-11-17 20:37:00,117.568,117.573,117.567,117.567,496600001.0
2006-11-17 20:38:00,117.564,117.564,117.541,117.545,1207000003.0
2006-11-17 20:39:00,117.557,117.568,117.528,117.563,1177799998.0
2006-11-17 20:40:00,117.74,117.75,117.74,117.74,1202000006.0
2006-11-17 20:41:00,117.552,117.561,117.518,117.561,1202000006.0
2006-11-17 20:42:00,117.56,117.572,117.557,117.563,1352000011.0
2006-11-17 20:43:00,117.563,117.571,117.541,117.571,1564400006.0
2006-11-17 20:44:00,117.573,117.578,117.521,117.568,1409700013.0
2006-11-17 20:45:00,117.573,117.584,117.572,117.58,1214300008.0
2006-11-17 20:46:00,117.582,117.582,117.533,117.58,1627699995.0
2006-11-17 20:47:00,117.575,117.591,117.564,117.591,1705599991.0
2006-11-17 20:48:00,117.595,117.602,117.58,117.602,1168099987.0
2006-11-17 20:49:00,117.601,117.618,117.601,117.607,1235699990.0
2006-11-17 20:50:00,117.607,117.622,117.607,117.613,1566199989.0
2006-11-17 20:51:00,117.615,117.623,117.615,117.623,701299998.0
2006-11-17 20:52:00,117.613,117.613,117.587,117.61,249400001.0
2006-11-17 20:53:00,117.612,117.621,117.591,117.621,1590000003.0
2006-11-17 20:54:00,117.622,117.631,117.603,117.617,781900002.0
2006-11-17 20:55:00,117.615,117.615,117.599,117.601,1693800018.0
2006-11-17 20:56:00,117.603,117.603,117.586,117.595,875200013.0
2006-11-17 20:57:00,117.57,117.586,117.569,117.58,1471799999.0
2006-11-17 20:58:00,117.8,117.81,117.79,117.8,1734499988.0
2006-11-17 20:59:00,117.81,117.82,117.8,117.82,1734499988.0
2006-11-17 21:00:00,117.592,117.592,117.58,117.59,1734499988.0
2006-11-17 21:01:00,117.595,117.609,117.585,117.599,1218600006.0
2006-11-17 21:02:00,117.597,117.604,117.565,117.578,857899988.0
2006-11-17 21:03:00,117.598,117.618,117.598,117.61,902600004.0
2006-11-17 21:04:00,117.606,117.617,117.585,117.605,632599995.0
2006-11-17 21:05:00,117.618,117.622,117.616,117.617,678300001.0
2006-11-17 21:06:00,117.594,117.626,117.594,117.623,929900002.0
2006-11-17 21:07:00,117.633,117.652,117.63,117.652,1674500004.0
2006-11-17 21:08:00,117.649,117.672,117.648,117.656,816300002.0
2006-11-17 21:09:00,117.648,117.671,117.643,117.666,291099999.0
2006-11-17 21:10:00,117.653,117.661,117.638,117.658,512700002.0
2006-11-17 21:11:00,117.645,117.658,117.634,117.653,207699996.0
2006-11-17 21:12:00,117.652,117.654,117.637,117.654,600200006.0
2006-11-17 21:13:00,117.645,117.659,117.645,117.657,670200015.0
2006-11-17 21:14:00,117.666,117.67,117.652,117.659,1659899999.0
2006-11-17 21:15:00,117.67,117.681,117.668,117.68,1405600006.0
2006-11-17 21:16:00,117.677,117.696,117.675,117.69,863499997.0
2006-11-17 21:17:00,117.68,117.689,117.651,117.675,1528200004.0
2006-11-17 21:18:00,117.672,117.684,117.637,117.646,1203700009.0
2006-11-17 21:19:00,117.653,117.699,117.653,117.667,1351999997.0
2006-11-17 21:20:00,117.692,117.697,117.665,117.685,1700900010.0
2006-11-17 21:21:00,117.692,117.692,117.676,117.68,1342299992.0
2006-11-17 21:22:00,117.67,117.689,117.659,117.678,1603900002.0
2006-11-17 21:23:00,117.677,117.68,117.656,117.68,1019500012.0
2006-11-17 21:24:00,117.687,117.695,117.684,117.69,2037100008.0
2006-11-17 21:25:00,117.695,117.698,117.663,117.687,1374299998.0
2006-11-17 21:26:00,117.688,117.688,117.67,117.679,1018200005.0
2006-11-17 21:27:00,117.676,117.682,117.648,117.682,731400000.0
2006-11-17 21:28:00,117.675,117.676,117.639,117.64,346300002.0
2006-11-17 21:29:00,117.682,117.682,117.658,117.669,719899993.0
2006-11-17 21:30:00,117.672,117.698,117.668,117.678,824700006.0
2006-11-17 21:31:00,117.682,117.691,117.673,117.682,187100000.0
2006-11-17 21:32:00,117.685,117.693,117.68,117.685,816899996.0
2006-11-17 21:33:00,117.645,117.681,117.645,117.681,622500003.0
2006-11-17 21:34:00,117.683,117.689,117.663,117.68,391899994.0
2006-11-17 21:35:00,117.678,117.698,117.665,117.665,255499999.0
2006-11-17 21:36:00,117.697,117.708,117.695,117.697,642099995.0
2006-11-17 21:37:00,117.699,117.711,117.694,117.705,445500000.0
2006-11-17 21:38:00,117.707,117.731,117.695,117.728,188099998.0
2006-11-17 21:39:00,117.731,117.756,117.725,117.754,534599998.0
2006-11-17 21:40:00,117.747,117.747,117.717,117.739,778199996.0
2006-11-17 21:41:00,117.735,117.74,117.714,117.727,552799998.0
2006-11-17 21:42:00,117.727,117.728,117.71,117.728,1133700000.0
2006-11-17 21:43:00,117.727,117.732,117.715,117.728,387899998.0
2006-11-17 21:44:00,117.732,117.75,117.731,117.75,969299998.0
2006-11-17 21:45:00,117.753,117.759,117.738,117.756,669899993.0
2006-11-17 21:46:00,117.75,117.77,117.728,117.77,837200000.0
2006-11-17 21:47:00,117.77,117.775,117.765,117.77,507599998.0
2006-11-17 21:48:00,117.771,117.781,117.765,117.765,966399994.0
2006-11-17 21:49:00,117.767,117.775,117.761,117.775,538000007.0
2006-11-17 21:50:00,117.765,117.765,117.747,117.76,257800008.0
2006-11-17 21:51:00,117.767,117.781,117.762,117.773,331200006.0
2006-11-17 21:52:00,117.77,117.778,117.764,117.777,137399998.0
2006-11-17 21:53:00,117.767,117.772,117.765,117.767,428999995.0
2006-11-17 21:54:00,117.761,117.771,117.739,117.771,853400000.0
2006-11-17 21:55:00,117.771,117.771,117.764,117.764,310900003.0
2006-11-17 21:56:00,117.768,117.781,117.767,117.773,848999998.0
2006-11-17 21:57:00,117.779,117.793,117.779,117.79,310799994.0
2006-11-17 21:58:00,117.797,117.82,117.795,117.82,163999998.0
2006-11-17 21:59:00,117.815,117.826,117.803,117.803,589500002.0
2006-11-17 22:00:00,117.81,117.82,117.784,117.784,848299997.0
2006-11-17 22:01:00,117.798,117.837,117.791,117.823,1279400001.0
2006-11-17 22:02:00,117.819,117.822,117.811,117.819,612599991.0
2006-11-17 22:03:00,117.81,117.823,117.81,117.811,179999996.0
2006-11-17 22:04:00,117.785,117.867,117.785,117.867,663600003.0
2006-11-17 22:05:00,117.87,117.908,117.87,117.908,201300004.0
2006-11-17 22:06:00,117.894,117.894,117.866,117.866,201799999.0
2006-11-17 22:07:00,117.86,117.866,117.858,117.858,283800002.0
2006-11-17 22:08:00,117.845,117.845,117.825,117.825,218300002.0
2006-11-17 22:09:00,117.827,117.842,117.818,117.832,289400002.0
2006-11-17 22:10:00,117.834,117.84,117.815,117.835,398100006.0
2006-11-17 22:11:00,117.829,117.835,117.813,117.835,384800004.0
2006-11-17 22:12:00,117.832,117.832,117.821,117.821,234200006.0
2006-11-17 22:13:00,117.816,117.816,117.802,117.802,559399992.0
2006-11-17 22:14:00,117.803,117.804,117.76,117.766,306699995.0
2006-11-17 22:15:00,117.771,117.822,117.771,117.822,256100001.0
2006-11-17 22:16:00,117.832,117.832,117.815,117.815,774100004.0
2006-11-17 22:17:00,117.798,117.824,117.786,117.824,301799998.0
2006-11-17 22:18:00,117.795,117.824,117.795,117.824,446400000.0
2006-11-17 22:19:00,117.827,117.832,117.809,117.815,245500003.0
2006-11-17 22:20:00,117.805,117.81,117.792,117.806,232500000.0
2006-11-17 22:21:00,117.808,117.808,117.772,117.8,233200007.0
2006-11-17 22:22:00,117.795,117.801,117.789,117.801,200700003.0
2006-11-17 22:23:00,117.79,117.793,117.78,117.793,107199999.0
2006-11-17 22:24:00,117.802,117.802,117.783,117.794,407800006.0
2006-11-17 22:25:00,117.762,117.797,117.762,117.795,386400007.0
2006-11-17 22:26:00,117.792,117.798,117.76,117.785,422200001.0
2006-11-17 22:27:00,117.785,117.788,117.773,117.777,984800006.0
2006-11-17 22:28:00,117.77,117.777,117.758,117.766,197600002.0
2006-11-17 22:29:00,117.765,117.77,117.741,117.752,205000001.0
2006-11-17 22:30:00,117.772,117.785,117.772,117.785,308500002.0
2006-11-17 22:31:00,117.78,117.78,117.763,117.777,137399999.0
2006-11-17 22:32:00,117.753,117.786,117.753,117.777,391200001.0
2006-11-17 22:33:00,117.788,117.801,117.775,117.781,785600004.0
2006-11-17 22:34:00,117.765,117.787,117.759,117.771,827800006.0
2006-11-17 22:35:00,117.782,117.789,117.754,117.776,318600000.0
2006-11-17 22:36:00,117.772,117.784,117.762,117.762,826100004.0
2006-11-17 22:37:00,117.774,117.774,117.737,117.737,182900000.0
2006-11-17 22:38:00,117.777,117.777,117.75,117.75,224500005.0
2006-11-17 22:39:00,117.756,117.756,117.732,117.75,329200004.0
2006-11-17 22:40:00,117.758,117.764,117.725,117.725,780700002.0
2006-11-17 22:41:00,117.755,117.762,117.75,117.756,132100002.0
2006-11-17 22:42:00,117.753,117.76,117.744,117.744,217199998.0
2006-11-17 22:43:00,117.736,117.744,117.731,117.737,284499998.0
2006-11-17 22:44:00,117.741,117.746,117.734,117.734,221699999.0
2006-11-17 22:45:00,117.737,117.744,117.727,117.729,427499999.0
2006-11-17 22:46:00,117.728,117.735,117.716,117.722,379399999.0
2006-11-17 22:47:00,117.732,117.732,117.716,117.716,204500003.0
2006-11-17 22:48:00,117.705,117.724,117.705,117.71,523099993.0
2006-11-17 22:49:00,117.713,117.713,117.677,117.699,352400003.0
2006-11-17 22:50:00,117.717,117.733,117.715,117.718,523699993.0
2006-11-17 22:51:00,117.727,117.727,117.716,117.716,379500000.0
2006-11-17 22:52:00,117.676,117.71,117.67,117.705,316400009.0
2006-11-17 22:53:00,117.721,117.737,117.706,117.718,357900001.0
2006-11-17 22:54:00,117.727,117.727,117.703,117.725,279799999.0
2006-11-17 22:55:00,117.728,117.728,117.715,117.72,324500000.0
2006-11-17 22:56:00,117.718,117.718,117.707,117.714,238899999.0
2006-11-17 22:57:00,117.714,117.718,117.701,117.705,468100005.0
2006-11-17 22:58:00,117.718,117.73,117.703,117.72,249599996.0
2006-11-17 22:59:00,117.711,117.726,117.704,117.722,392900005.0
2006-11-17 23:00:00,117.725,117.746,117.725,117.746,302500008.0
2006-11-17 23:01:00,117.748,117.748,117.73,117.737,123500002.0
2006-11-17 23:02:00,117.748,117.748,117.73,117.738,147300002.0
2006-11-17 23:03:00,117.733,117.739,117.723,117.734,229400001.0
2006-11-17 23:04:00,117.73,117.734,117.718,117.721,280000007.0
2006-11-17 23:05:00,117.735,117.735,117.692,117.699,415300002.0
2006-11-17 23:06:00,117.712,117.712,117.703,117.705,170700001.0
2006-11-17 23:07:00,117.701,117.705,117.694,117.699,241300001.0
2006-11-17 23:08:00,117.692,117.697,117.68,117.68,186499998.0
2006-11-17 23:09:00,117.68,117.685,117.68,117.685,133499999.0
2006-11-17 23:10:00,117.694,117.706,117.694,117.7,368000006.0
2006-11-17 23:11:00,117.702,117.702,117.688,117.688,157500003.0
2006-11-17 23:12:00,117.684,117.684,117.663,117.678,168899996.0
2006-11-17 23:13:00,117.674,117.69,117.674,117.687,270400001.0
2006-11-17 23:14:00,117.686,117.695,117.686,117.69,126400002.0
2006-11-17 23:15:00,117.683,117.732,117.676,117.732,301700002.0
2006-11-17 23:16:00,117.68,117.68,117.668,117.676,270300001.0
2006-11-17 23:17:00,117.675,117.688,117.674,117.677,241599998.0
2006-11-17 23:18:00,117.681,117.681,117.626,117.63,262400004.0
2006-11-17 23:19:00,117.624,117.645,117.624,117.642,200099999.0
2006-11-17 23:20:00,117.641,117.651,117.636,117.651,281800001.0
2006-11-17 23:21:00,117.632,117.666,117.632,117.659,191300002.0
2006-11-17 23:22:00,117.661,117.671,117.655,117.655,332000001.0
2006-11-17 23:23:00,117.653,117.653,117.645,117.648,155799994.0
2006-11-17 23:24:00,117.651,117.656,117.636,117.656,151000001.0
2006-11-17 23:25:00,117.653,117.653,117.63,117.64,286599996.0
2006-11-17 23:26:00,117.644,117.645,117.637,117.645,192999996.0
2006-11-17 23:27:00,117.644,117.654,117.643,117.654,251699999.0
2006-11-17 23:28:00,117.643,117.643,117.627,117.63,168800000.0
2006-11-17 23:29:00,117.648,117.666,117.648,117.666,205699997.0
2006-11-17 23:30:00,117.67,117.676,117.661,117.676,242300002.0
2006-11-17 23:31:00,117.664,117.672,117.652,117.672,300499997.0
2006-11-17 23:32:00,117.665,117.668,117.648,117.661,252500004.0
2006-11-17 23:33:00,117.671,117.671,117.662,117.663,190599994.0
2006-11-17 23:34:00,117.664,117.674,117.658,117.658,309500000.0
2006-11-17 23:35:00,117.657,117.662,117.637,117.637,163299996.0
2006-11-17 23:36:00,117.649,117.684,117.649,117.684,201300001.0
2006-11-17 23:37:00,117.681,117.693,117.675,117.693,148099997.0
2006-11-17 23:38:00,117.685,117.686,117.678,117.682,253400005.0
2006-11-17 23:39:00,117.691,117.697,117.683,117.692,203799997.0
2006-11-17 23:40:00,117.688,117.703,117.675,117.703,348800000.0
2006-11-17 23:41:00,117.69,117.69,117.69,117.69,63200000.0
2006-11-17 23:42:00,117.681,117.688,117.675,117.68,135700001.0
2006-11-17 23:43:00,117.672,117.699,117.672,117.693,116399998.0
2006-11-17 23:44:00,117.666,117.666,117.658,117.666,297600002.0
2006-11-17 23:45:00,117.67,117.676,117.656,117.656,297399999.0
2006-11-17 23:46:00,117.67,117.672,117.662,117.662,270800003.0
2006-11-17 23:47:00,117.659,117.665,117.644,117.644,374799998.0
2006-11-17 23:48:00,117.652,117.667,117.645,117.665,307299999.0
2006-11-17 23:49:00,117.659,117.678,117.656,117.675,386099999.0
2006-11-17 23:50:00,117.682,117.699,117.682,117.696,151599998.0
2006-11-17 23:51:00,117.695,117.726,117.695,117.726,34200000.0
2006-11-17 23:52:00,117.747,117.747,117.721,117.721,314400002.0
2006-11-17 23:53:00,117.717,117.719,117.704,117.718,303400000.0
2006-11-17 23:54:00,117.722,117.739,117.72,117.729,239100004.0
2006-11-17 23:55:00,117.732,117.732,117.699,117.699,143299999.0
2006-11-17 23:56:00,117.731,117.737,117.728,117.73,272499999.0
2006-11-17 23:57:00,117.731,117.74,117.727,117.729,242599998.0
2006-11-17 23:58:00,117.74,117.745,117.731,117.741,444000002.0
2006-11-17 23:59:00,117.742,117.742,117.724,117.724,187900001.0
2006-11-20 00:00:00,117.845,117.847,117.828,117.842,202400002.0
2006-11-20 00:01:00,117.84,117.855,117.831,117.851,234700001.0
2006-11-20 00:02:00,117.845,117.852,117.759,117.837,209600001.0
2006-11-20 00:03:00,117.86,117.87,117.86,117.862,156000005.0
2006-11-20 00:04:00,117.87,117.875,117.848,117.875,282399996.0
2006-11-20 00:05:00,117.892,117.908,117.892,117.908,275099999.0
2006-11-20 00:06:00,117.892,117.894,117.868,117.883,319799997.0
2006-11-20 00:07:00,117.9,117.9,117.886,117.893,168199999.0
2006-11-20 00:08:00,117.902,117.902,117.891,117.895,183200004.0
2006-11-20 00:09:00,117.9,117.909,117.897,117.898,387199991.0
2006-11-20 00:10:00,117.907,117.911,117.891,117.898,213899999.0
2006-11-20 00:11:00,117.89,117.892,117.879,117.888,395399996.0
2006-11-20 00:12:00,117.883,117.884,117.877,117.884,205299997.0
2006-11-20 00:13:00,117.89,117.898,117.89,117.895,181500001.0
2006-11-20 00:14:00,117.891,117.891,117.874,117.874,332699996.0
2006-11-20 00:15:00,117.89,117.89,117.875,117.884,177400000.0
2006-11-20 00:16:00,117.884,117.892,117.882,117.882,148300002.0
2006-11-20 00:17:00,117.854,117.886,117.854,117.878,188300001.0
2006-11-20 00:18:00,117.88,117.892,117.88,117.883,351100002.0
2006-11-20 00:19:00,117.856,117.871,117.85,117.855,442499996.0
2006-11-20 00:20:00,117.86,117.88,117.85,117.88,262399995.0
2006-11-20 00:21:00,117.889,117.889,117.854,117.858,192899999.0
2006-11-20 00:22:00,117.863,117.873,117.854,117.867,219199998.0
2006-11-20 00:23:00,117.878,117.886,117.865,117.865,244000001.0
2006-11-20 00:24:00,117.859,117.864,117.839,117.857,422300009.0
2006-11-20 00:25:00,117.865,117.875,117.842,117.86,273100000.0
2006-11-20 00:26:00,117.852,117.861,117.843,117.852,215699999.0
2006-11-20 00:27:00,117.867,117.867,117.831,117.847,269499997.0
2006-11-20 00:28:00,117.843,117.843,117.825,117.825,69200001.0
2006-11-20 00:29:00,117.81,117.827,117.798,117.826,232200000.0
2006-11-20 00:30:00,117.81,117.829,117.795,117.829,229500001.0
2006-11-20 00:31:00,117.832,117.839,117.825,117.835,187700002.0
2006-11-20 00:32:00,117.84,117.844,117.82,117.826,238599999.0
2006-11-20 00:33:00,117.835,117.847,117.819,117.846,149100000.0
2006-11-20 00:34:00,117.838,117.847,117.829,117.845,427199996.0
2006-11-20 00:35:00,117.835,117.843,117.821,117.843,337400003.0
2006-11-20 00:36:00,117.835,117.841,117.821,117.826,310199999.0
2006-11-20 00:37:00,117.847,117.849,117.83,117.84,279800001.0
2006-11-20 00:38:00,117.839,117.839,117.824,117.824,240499998.0
2006-11-20 00:39:00,117.826,117.826,117.798,117.812,170500000.0
2006-11-20 00:40:00,117.84,117.84,117.799,117.818,275000002.0
2006-11-20 00:41:00,117.828,117.829,117.803,117.804,126000001.0
2006-11-20 00:42:00,117.828,117.833,117.823,117.83,294300000.0
2006-11-20 00:43:00,117.825,117.839,117.809,117.83,402699999.0
2006-11-20 00:44:00,117.819,117.819,117.8,117.808,213799998.0
2006-11-20 00:45:00,117.808,117.827,117.808,117.818,309599998.0
2006-11-20 00:46:00,117.82,117.839,117.814,117.83,287199998.0
2006-11-20 00:47:00,117.83,117.845,117.82,117.836,248999998.0
2006-11-20 00:48:00,117.83,117.853,117.83,117.84,194299996.0
2006-11-20 00:49:00,117.835,117.854,117.835,117.849,308600001.0
2006-11-20 00:50:00,117.845,117.858,117.845,117.852,276999999.0
2006-11-20 00:51:00,117.83,117.862,117.83,117.858,179300002.0
2006-11-20 00:52:00,117.86,117.87,117.836,117.84,296900000.0
2006-11-20 00:53:00,117.843,117.858,117.843,117.857,265900001.0
2006-11-20 00:54:00,117.853,117.853,117.845,117.853,82900000.0
2006-11-20 00:55:00,117.85,117.866,117.836,117.866,244999999.0
2006-11-20 00:56:00,117.845,117.865,117.844,117.86,191399997.0
2006-11-20 00:57:00,117.851,117.851,117.837,117.846,272299995.0
2006-11-20 00:58:00,117.844,117.844,117.816,117.828,267099997.0
2006-11-20 00:59:00,117.823,117.831,117.823,117.83,96000001.0
2006-11-20 01:00:00,117.819,117.83,117.819,117.83,73500003.0
2006-11-20 01:01:00,117.836,117.853,117.819,117.853,325800001.0
2006-11-20 01:02:00,117.862,117.875,117.86,117.871,295100000.0
2006-11-20 01:03:00,117.868,117.872,117.854,117.857,278399996.0
2006-11-20 01:04:00,117.87,117.878,117.857,117.878,190900000.0
2006-11-20 01:05:00,117.865,117.872,117.849,117.856,148300000.0
2006-11-20 01:06:00,117.878,117.88,117.868,117.874,243199995.0
2006-11-20 01:07:00,117.865,117.875,117.86,117.87,153700004.0
2006-11-20 01:08:00,117.858,117.865,117.847,117.86,341999992.0
2006-11-20 01:09:00,117.867,117.867,117.858,117.86,158999999.0
2006-11-20 01:10:00,117.862,117.865,117.84,117.865,309400003.0
2006-11-20 01:11:00,117.868,117.868,117.858,117.858,228499996.0
2006-11-20 01:12:00,117.855,117.862,117.841,117.853,257699999.0
2006-11-20 01:13:00,117.851,117.854,117.837,117.854,153100001.0
2006-11-20 01:14:00,117.861,117.871,117.853,117.853,183300002.0
2006-11-20 01:15:00,117.848,117.852,117.835,117.835,144800000.0
2006-11-20 01:16:00,117.84,117.84,117.813,117.825,172800001.0
2006-11-20 01:17:00,117.824,117.825,117.813,117.825,419900000.0
2006-11-20 01:18:00,117.824,117.833,117.816,117.833,214200001.0
2006-11-20 01:19:00,117.817,117.836,117.813,117.836,220899997.0
2006-11-20 01:20:00,117.837,117.837,117.802,117.819,240600000.0
2006-11-20 01:21:00,117.829,117.831,117.8,117.816,171200001.0
2006-11-20 01:22:00,117.814,117.833,117.798,117.833,395800010.0
2006-11-20 01:23:00,117.815,117.816,117.792,117.816,145400000.0
2006-11-20 01:24:00,117.823,117.829,117.801,117.806,293400006.0
2006-11-20 01:25:00,117.805,117.826,117.797,117.826,245400000.0
2006-11-20 01:26:00,117.819,117.825,117.797,117.816,311399997.0
2006-11-20 01:27:00,117.8,117.828,117.796,117.828,285000007.0
2006-11-20 01:28:00,117.801,117.831,117.799,117.823,285699997.0
2006-11-20 01:29:00,117.824,117.829,117.801,117.82,185500002.0
2006-11-20 01:30:00,117.82,117.836,117.809,117.809,141200002.0
2006-11-20 01:31:00,117.815,117.829,117.815,117.825,192200001.0
2006-11-20 01:32:00,117.822,117.827,117.794,117.815,189799994.0
2006-11-20 01:33:00,117.806,117.825,117.793,117.825,198000000.0
2006-11-20 01:34:00,117.823,117.825,117.809,117.821,309000002.0
2006-11-20 01:35:00,117.831,117.833,117.827,117.827,239300005.0
2006-11-20 01:36:00,117.79,117.82,117.786,117.82,245700000.0
2006-11-20 01:37:00,117.831,117.84,117.814,117.814,272699996.0
2006-11-20 01:38:00,117.813,117.82,117.798,117.82,318699999.0
2006-11-20 01:39:00,117.825,117.832,117.804,117.811,367600007.0
2006-11-20 01:40:00,117.816,117.816,117.802,117.816,142700002.0
2006-11-20 01:41:00,117.827,117.835,117.815,117.825,223600000.0
2006-11-20 01:42:00,117.823,117.836,117.805,117.836,223200003.0
2006-11-20 01:43:00,117.811,117.822,117.807,117.82,272899999.0
2006-11-20 01:44:00,117.842,117.842,117.816,117.826,263900003.0
2006-11-20 01:45:00,117.832,117.842,117.823,117.842,434099998.0
2006-11-20 01:46:00,117.835,117.843,117.819,117.838,248900000.0
2006-11-20 01:47:00,117.832,117.84,117.827,117.827,156699999.0
2006-11-20 01:48:00,117.835,117.835,117.819,117.826,205300002.0
2006-11-20 01:49:00,117.878,117.878,117.801,117.818,259500004.0
2006-11-20 01:50:00,117.839,117.84,117.832,117.832,300699999.0
2006-11-20 01:51:00,117.832,117.834,117.811,117.829,345900001.0
2006-11-20 01:52:00,117.838,117.839,117.806,117.823,432299991.0
2006-11-20 01:53:00,117.823,117.83,117.807,117.83,132699998.0
2006-11-20 01:54:00,117.816,117.841,117.81,117.841,290700002.0
2006-11-20 01:55:00,117.84,117.846,117.832,117.845,318899997.0
2006-11-20 01:56:00,117.852,117.861,117.845,117.857,351499998.0
2006-11-20 01:57:00,117.86,117.861,117.835,117.857,162200003.0
2006-11-20 01:58:00,117.86,117.862,117.852,117.852,300800000.0
2006-11-20 01:59:00,117.866,117.873,117.854,117.865,323700004.0
2006-11-20 02:00:00,117.857,117.869,117.844,117.869,152700002.0
2006-11-20 02:01:00,117.872,117.9,117.872,117.9,328499999.0
2006-11-20 02:02:00,117.895,117.895,117.88,117.893,430700007.0
2006-11-20 02:03:00,117.883,117.883,117.851,117.877,256099997.0
2006-11-20 02:04:00,117.89,117.894,117.887,117.887,296999998.0
2006-11-20 02:05:00,117.9,117.903,117.89,117.891,196900004.0
2006-11-20 02:06:00,117.897,117.902,117.894,117.898,189700001.0
2006-11-20 02:07:00,117.895,117.905,117.895,117.905,218100000.0
2006-11-20 02:08:00,117.88,117.91,117.876,117.9,163299999.0
2006-11-20 02:09:00,117.907,117.907,117.884,117.894,95900000.0
2006-11-20 02:10:00,117.891,117.894,117.864,117.894,527000006.0
2006-11-20 02:11:00,117.898,117.9,117.881,117.89,272600002.0
2006-11-20 02:12:00,117.895,117.895,117.875,117.883,170499997.0
2006-11-20 02:13:00,117.879,117.879,117.873,117.873,205300000.0
2006-11-20 02:14:00,117.882,117.888,117.85,117.87,215900000.0
2006-11-20 02:15:00,117.87,117.879,117.863,117.874,151599997.0
2006-11-20 02:16:00,117.878,117.878,117.866,117.877,131599998.0
2006-11-20 02:17:00,117.875,117.88,117.847,117.857,410300003.0
2006-11-20 02:18:00,117.872,117.877,117.868,117.868,294099999.0
2006-11-20 02:19:00,117.848,117.871,117.848,117.862,217900002.0
2006-11-20 02:20:00,117.863,117.877,117.86,117.87,229700000.0
2006-11-20 02:21:00,117.857,117.872,117.856,117.872,172900005.0
2006-11-20 02:22:00,117.866,117.886,117.858,117.886,285500003.0
2006-11-20 02:23:00,117.879,117.883,117.87,117.87,230100003.0
2006-11-20 02:24:00,117.868,117.878,117.85,117.878,152300001.0
2006-11-20 02:25:00,117.878,117.881,117.876,117.877,311799999.0
2006-11-20 02:26:00,117.87,117.87,117.842,117.853,364499999.0
2006-11-20 02:27:00,117.863,117.863,117.836,117.86,169000003.0
2006-11-20 02:28:00,117.858,117.865,117.855,117.855,140999997.0
2006-11-20 02:29:00,117.868,117.875,117.866,117.868,178499998.0
2006-11-20 02:30:00,117.875,117.878,117.851,117.878,251099998.0
2006-11-20 02:31:00,117.878,117.88,117.848,117.88,238300000.0
2006-11-20 02:32:00,117.888,117.889,117.844,117.876,124699998.0
2006-11-20 02:33:00,117.892,117.898,117.875,117.884,206099998.0
2006-11-20 02:34:00,117.898,117.899,117.862,117.874,317700003.0
2006-11-20 02:35:00,117.893,117.893,117.88,117.893,499200000.0
2006-11-20 02:36:00,117.883,117.888,117.854,117.888,112199996.0
2006-11-20 02:37:00,117.87,117.879,117.858,117.879,137600000.0
2006-11-20 02:38:00,117.875,117.887,117.865,117.882,193100002.0
2006-11-20 02:39:00,117.878,117.878,117.874,117.875,147300001.0
2006-11-20 02:40:00,117.876,117.876,117.863,117.867,339800005.0
2006-11-20 02:41:00,117.882,117.882,117.873,117.874,175700002.0
2006-11-20 02:42:00,117.87,117.872,117.846,117.866,351700006.0
2006-11-20 02:43:00,117.872,117.872,117.853,117.859,171900005.0
2006-11-20 02:44:00,117.827,117.858,117.827,117.858,196699995.0
2006-11-20 02:45:00,117.858,117.863,117.851,117.863,300599998.0
2006-11-20 02:46:00,117.858,117.858,117.847,117.848,105300001.0
2006-11-20 02:47:00,117.841,117.859,117.839,117.853,511199995.0
2006-11-20 02:48:00,117.849,117.862,117.839,117.858,286999996.0
2006-11-20 02:49:00,117.862,117.866,117.85,117.864,133500001.0
2006-11-20 02:50:00,117.863,117.868,117.839,117.868,238400005.0
2006-11-20 02:51:00,117.873,117.881,117.871,117.872,262000000.0
2006-11-20 02:52:00,117.875,117.876,117.861,117.861,326599993.0
2006-11-20 02:53:00,117.85,117.867,117.85,117.867,207199997.0
2006-11-20 02:54:00,117.872,117.907,117.872,117.904,182100003.0
2006-11-20 02:55:00,117.897,117.905,117.888,117.895,290600003.0
2006-11-20 02:56:00,117.879,117.881,117.871,117.875,159099998.0
2006-11-20 02:57:00,117.871,117.871,117.863,117.863,354799999.0
2006-11-20 02:58:00,117.873,117.875,117.87,117.875,141399998.0
2006-11-20 02:59:00,117.881,117.896,117.881,117.896,215699998.0
2006-11-20 03:00:00,117.897,117.909,117.897,117.899,185200000.0
2006-11-20 03:01:00,117.913,117.923,117.909,117.923,264800000.0
2006-11-20 03:02:00,117.924,117.926,117.914,117.914,348500004.0
2006-11-20 03:03:00,117.912,117.92,117.903,117.905,146600002.0
2006-11-20 03:04:00,117.893,117.898,117.891,117.896,388899995.0
2006-11-20 03:05:00,117.89,117.89,117.874,117.874,302100001.0
2006-11-20 03:06:00,117.888,117.889,117.868,117.878,273500004.0
2006-11-20 03:07:00,117.874,117.875,117.854,117.875,358100004.0
2006-11-20 03:08:00,117.872,117.872,117.863,117.866,330100000.0
2006-11-20 03:09:00,117.86,117.86,117.845,117.855,227200006.0
2006-11-20 03:10:00,117.813,117.852,117.811,117.847,315099995.0
2006-11-20 03:11:00,117.842,117.851,117.83,117.842,277699996.0
2006-11-20 03:12:00,117.852,117.852,117.845,117.85,153700001.0
2006-11-20 03:13:00,117.818,117.848,117.806,117.848,397300002.0
2006-11-20 03:14:00,117.853,117.863,117.846,117.846,379300005.0
2006-11-20 03:15:00,117.853,117.853,117.839,117.845,219399999.0
2006-11-20 03:16:00,117.839,117.852,117.839,117.852,162599999.0
2006-11-20 03:17:00,117.835,117.85,117.835,117.844,249999999.0
2006-11-20 03:18:00,117.848,117.853,117.846,117.848,222899998.0
2006-11-20 03:19:00,117.84,117.84,117.821,117.833,227099998.0
2006-11-20 03:20:00,117.842,117.842,117.822,117.828,284700007.0
2006-11-20 03:21:00,117.828,117.828,117.817,117.821,149900002.0
2006-11-20 03:22:00,117.821,117.821,117.807,117.814,155300004.0
2006-11-20 03:23:00,117.805,117.805,117.797,117.8,214199994.0
2006-11-20 03:24:00,117.804,117.804,117.793,117.804,197199999.0
2006-11-20 03:25:00,117.8,117.809,117.79,117.797,201600001.0
2006-11-20 03:26:00,117.813,117.814,117.806,117.81,219900002.0
2006-11-20 03:27:00,117.816,117.823,117.813,117.823,264399999.0
2006-11-20 03:28:00,117.82,117.824,117.79,117.81,243999996.0
2006-11-20 03:29:00,117.822,117.822,117.814,117.818,111299997.0
2006-11-20 03:30:00,117.804,117.82,117.804,117.82,267199999.0
2006-11-20 03:31:00,117.82,117.82,117.8,117.801,294500001.0
2006-11-20 03:32:00,117.818,117.823,117.815,117.819,173200000.0
2006-11-20 03:33:00,117.824,117.824,117.809,117.818,183900000.0
2006-11-20 03:34:00,117.813,117.817,117.794,117.807,295900000.0
2006-11-20 03:35:00,117.8,117.812,117.8,117.812,185699994.0
2006-11-20 03:36:00,117.813,117.817,117.805,117.817,281300003.0
2006-11-20 03:37:00,117.813,117.826,117.809,117.82,396300005.0
2006-11-20 03:38:00,117.815,117.833,117.798,117.823,237000004.0
2006-11-20 03:39:00,117.822,117.825,117.817,117.825,129900000.0
2006-11-20 03:40:00,117.822,117.822,117.803,117.822,329200003.0
2006-11-20 03:41:00,117.807,117.824,117.807,117.816,90800000.0
2006-11-20 03:42:00,117.816,117.818,117.805,117.818,142400000.0
2006-11-20 03:43:00,117.824,117.831,117.811,117.823,145899998.0
2006-11-20 03:44:00,117.824,117.824,117.787,117.82,268199997.0
2006-11-20 03:45:00,117.82,117.832,117.804,117.832,138899999.0
2006-11-20 03:46:00,117.798,117.831,117.797,117.829,280599998.0
2006-11-20 03:47:00,117.826,117.837,117.808,117.831,447799999.0
2006-11-20 03:48:00,117.824,117.83,117.818,117.83,127399999.0
2006-11-20 03:49:00,117.825,117.825,117.797,117.813,195300001.0
2006-11-20 03:50:00,117.835,117.835,117.828,117.833,120700001.0
2006-11-20 03:51:00,117.815,117.835,117.805,117.827,179800002.0
2006-11-20 03:52:00,117.823,117.823,117.812,117.817,227400007.0
2006-11-20 03:53:00,117.807,117.807,117.797,117.797,296400002.0
2006-11-20 03:54:00,117.8,117.807,117.792,117.807,194899999.0
2006-11-20 03:55:00,117.815,117.817,117.786,117.795,236599995.0
2006-11-20 03:56:00,117.806,117.806,117.779,117.791,318800007.0
2006-11-20 03:57:00,117.795,117.802,117.795,117.802,116800003.0
2006-11-20 03:58:00,117.791,117.804,117.768,117.804,222299998.0
2006-11-20 03:59:00,117.814,117.821,117.802,117.813,307200004.0
2006-11-20 04:00:00,117.803,117.81,117.803,117.808,111100002.0
2006-11-20 04:01:00,117.802,117.807,117.783,117.794,246400000.0
2006-11-20 04:02:00,117.81,117.81,117.782,117.797,201699998.0
2006-11-20 04:03:00,117.797,117.798,117.793,117.796,172299998.0
2006-11-20 04:04:00,117.807,117.807,117.774,117.8,321599998.0
2006-11-20 04:05:00,117.805,117.805,117.798,117.8,304599998.0
2006-11-20 04:06:00,117.801,117.802,117.78,117.802,284299999.0
2006-11-20 04:07:00,117.797,117.797,117.768,117.786,328699996.0
2006-11-20 04:08:00,117.8,117.805,117.794,117.797,248499998.0
2006-11-20 04:09:00,117.8,117.805,117.781,117.793,130299996.0
2006-11-20 04:10:00,117.788,117.806,117.767,117.806,112700000.0
2006-11-20 04:11:00,117.783,117.793,117.771,117.793,131199996.0
2006-11-20 04:12:00,117.791,117.8,117.757,117.8,277300002.0
2006-11-20 04:13:00,117.795,117.811,117.793,117.81,166699995.0
2006-11-20 04:14:00,117.808,117.81,117.793,117.803,213000004.0
2006-11-20 04:15:00,117.803,117.803,117.792,117.797,167800000.0
2006-11-20 04:16:00,117.782,117.788,117.78,117.787,240699999.0
2006-11-20 04:17:00,117.773,117.78,117.759,117.771,140999999.0
2006-11-20 04:18:00,117.767,117.78,117.758,117.78,202200003.0
2006-11-20 04:19:00,117.787,117.794,117.78,117.794,269500003.0
2006-11-20 04:20:00,117.793,117.801,117.793,117.794,230299994.0
2006-11-20 04:21:00,117.792,117.801,117.792,117.797,170100003.0
2006-11-20 04:22:00,117.798,117.798,117.777,117.787,280699995.0
2006-11-20 04:23:00,117.793,117.794,117.765,117.769,295399995.0
2006-11-20 04:24:00,117.784,117.786,117.774,117.785,265499998.0
2006-11-20 04:25:00,117.782,117.79,117.781,117.786,395199996.0
2006-11-20 04:26:00,117.782,117.783,117.759,117.774,167400003.0
2006-11-20 04:27:00,117.773,117.794,117.767,117.781,395700005.0
2006-11-20 04:28:00,117.756,117.787,117.75,117.781,331499995.0
2006-11-20 04:29:00,117.784,117.791,117.784,117.791,32700001.0
2006-11-20 04:30:00,117.79,117.795,117.781,117.781,189200001.0
2006-11-20 04:31:00,117.773,117.781,117.763,117.781,173499997.0
2006-11-20 04:32:00,117.766,117.79,117.766,117.782,133900001.0
2006-11-20 04:33:00,117.792,117.802,117.789,117.789,208999996.0
2006-11-20 04:34:00,117.784,117.801,117.78,117.784,342500000.0
2006-11-20 04:35:00,117.803,117.803,117.786,117.791,182799997.0
2006-11-20 04:36:00,117.774,117.798,117.774,117.785,211300003.0
2006-11-20 04:37:00,117.785,117.794,117.784,117.788,220999999.0
2006-11-20 04:38:00,117.782,117.791,117.773,117.79,293500005.0
2006-11-20 04:39:00,117.786,117.786,117.768,117.784,154400001.0
2006-11-20 04:40:00,117.778,117.787,117.766,117.785,134700000.0
2006-11-20 04:41:00,117.772,117.796,117.769,117.784,338500006.0
2006-11-20 04:42:00,117.789,117.789,117.763,117.775,252499999.0
2006-11-20 04:43:00,117.798,117.799,117.768,117.785,181300003.0
2006-11-20 04:44:00,117.784,117.784,117.759,117.762,192500002.0
2006-11-20 04:45:00,117.8,117.826,117.8,117.819,184299997.0
2006-11-20 04:46:00,117.813,117.813,117.798,117.8,219500000.0
2006-11-20 04:47:00,117.805,117.813,117.789,117.808,202600001.0
2006-11-20 04:48:00,117.805,117.817,117.788,117.816,219000006.0
2006-11-20 04:49:00,117.813,117.815,117.786,117.815,257300000.0
2006-11-20 04:50:00,117.819,117.836,117.819,117.835,41400001.0
2006-11-20 04:51:00,117.862,117.862,117.842,117.859,260499999.0
2006-11-20 04:52:00,117.865,117.868,117.863,117.863,172000000.0
2006-11-20 04:53:00,117.868,117.88,117.864,117.864,279200001.0
2006-11-20 04:54:00,117.877,117.883,117.873,117.883,261100006.0
2006-11-20 04:55:00,117.881,117.881,117.866,117.87,124900001.0
2006-11-20 04:56:00,117.869,117.874,117.85,117.856,151800001.0
2006-11-20 04:57:00,117.862,117.887,117.862,117.885,225800000.0
2006-11-20 04:58:00,117.886,117.889,117.851,117.882,402100001.0
2006-11-20 04:59:00,117.88,117.88,117.868,117.879,223700001.0
2006-11-20 05:00:00,117.89,117.904,117.89,117.903,228400001.0
2006-11-20 05:01:00,117.899,117.903,117.89,117.895,174599999.0
2006-11-20 05:02:00,117.887,117.897,117.878,117.897,83400000.0
2006-11-20 05:03:00,117.895,117.895,117.885,117.89,101700002.0
2006-11-20 05:04:00,117.873,117.885,117.865,117.885,138899998.0
2006-11-20 05:05:00,117.885,117.885,117.857,117.879,162500002.0
2006-11-20 05:06:00,117.876,117.876,117.84,117.861,271600006.0
2006-11-20 05:07:00,117.863,117.866,117.846,117.86,298900002.0
2006-11-20 05:08:00,117.86,117.864,117.852,117.864,219500000.0
2006-11-20 05:09:00,117.87,117.873,117.854,117.873,282899997.0
2006-11-20 05:10:00,117.874,117.877,117.855,117.855,251299998.0
2006-11-20 05:11:00,117.873,117.875,117.853,117.864,309599998.0
2006-11-20 05:12:00,117.856,117.868,117.85,117.865,369500004.0
2006-11-20 05:13:00,117.859,117.879,117.859,117.87,229200002.0
2006-11-20 05:14:00,117.888,117.892,117.887,117.887,285200005.0
2006-11-20 05:15:00,117.877,117.9,117.877,117.9,154399996.0
2006-11-20 05:16:00,117.905,117.922,117.897,117.922,205799999.0
2006-11-20 05:17:00,117.923,117.929,117.916,117.926,211200007.0
2006-11-20 05:18:00,117.926,117.93,117.922,117.923,104800000.0
2006-11-20 05:19:00,117.931,117.959,117.931,117.945,381700012.0
2006-11-20 05:20:00,117.966,117.966,117.954,117.963,263300002.0
2006-11-20 05:21:00,117.961,117.964,117.956,117.964,407399999.0
2006-11-20 05:22:00,117.96,117.968,117.95,117.95,239500000.0
2006-11-20 05:23:00,117.949,117.952,117.942,117.948,292800000.0
2006-11-20 05:24:00,117.943,117.943,117.915,117.936,244699998.0
2006-11-20 05:25:00,117.951,117.961,117.932,117.937,340699998.0
2006-11-20 05:26:00,117.91,117.949,117.91,117.934,273900006.0
2006-11-20 05:27:00,117.935,117.94,117.916,117.921,320499999.0
2006-11-20 05:28:00,117.932,117.941,117.921,117.921,257199998.0
2006-11-20 05:29:00,117.931,117.942,117.931,117.932,45000000.0
2006-11-20 05:30:00,117.923,117.935,117.902,117.935,142299999.0
2006-11-20 05:31:00,117.933,117.941,117.927,117.927,427699997.0
2006-11-20 05:32:00,117.94,117.949,117.914,117.925,228399994.0
2006-11-20 05:33:00,117.921,117.926,117.91,117.926,195100000.0
2006-11-20 05:34:00,117.924,117.935,117.907,117.925,425199989.0
2006-11-20 05:35:00,117.933,117.94,117.923,117.923,367700006.0
2006-11-20 05:36:00,117.927,117.927,117.91,117.919,239100004.0
2006-11-20 05:37:00,117.913,117.938,117.906,117.937,165299999.0
2006-11-20 05:38:00,117.919,117.936,117.894,117.936,326700007.0
2006-11-20 05:39:00,117.92,117.94,117.913,117.931,187100000.0
2006-11-20 05:40:00,117.937,117.937,117.903,117.928,254000004.0
2006-11-20 05:41:00,117.931,117.931,117.903,117.903,379499997.0
2006-11-20 05:42:00,117.897,117.897,117.889,117.897,297899998.0
2006-11-20 05:43:00,117.904,117.904,117.893,117.897,148200001.0
2006-11-20 05:44:00,117.88,117.88,117.858,117.868,225699996.0
2006-11-20 05:45:00,117.88,117.89,117.866,117.89,204700007.0
2006-11-20 05:46:00,117.89,117.89,117.856,117.887,283700007.0
2006-11-20 05:47:00,117.882,117.899,117.882,117.889,224900001.0
2006-11-20 05:48:00,117.9,117.903,117.869,117.887,263900002.0
2006-11-20 05:49:00,117.888,117.905,117.875,117.893,277599994.0
2006-11-20 05:50:00,117.883,117.906,117.875,117.906,180900000.0
2006-11-20 05:51:00,117.872,117.908,117.87,117.908,274899994.0
2006-11-20 05:52:00,117.918,117.919,117.892,117.905,320400000.0
2006-11-20 05:53:00,117.903,117.926,117.903,117.914,333899999.0
2006-11-20 05:54:00,117.905,117.912,117.891,117.912,345500003.0
2006-11-20 05:55:00,117.91,117.911,117.883,117.911,306600003.0
2006-11-20 05:56:00,117.914,117.919,117.909,117.91,361100002.0
2006-11-20 05:57:00,117.888,117.906,117.886,117.906,203500000.0
2006-11-20 05:58:00,117.915,117.919,117.9,117.9,310900003.0
2006-11-20 05:59:00,117.923,117.93,117.913,117.923,327499992.0
2006-11-20 06:00:00,117.92,117.933,117.918,117.933,267800004.0
2006-11-20 06:01:00,117.923,117.923,117.914,117.92,309099994.0
2006-11-20 06:02:00,117.93,117.935,117.915,117.932,312499992.0
2006-11-20 06:03:00,117.923,117.933,117.906,117.933,290899993.0
2006-11-20 06:04:00,117.929,117.931,117.904,117.919,286900005.0
2006-11-20 06:05:00,117.932,117.94,117.925,117.935,232499994.0
2006-11-20 06:06:00,117.931,117.931,117.903,117.905,237300000.0
2006-11-20 06:07:00,117.891,117.93,117.889,117.915,216599998.0
2006-11-20 06:08:00,117.898,117.926,117.883,117.926,268900000.0
2006-11-20 06:09:00,117.928,117.928,117.896,117.918,424599993.0
2006-11-20 06:10:00,117.923,117.928,117.905,117.923,277099999.0
2006-11-20 06:11:00,117.929,117.931,117.905,117.926,382199998.0
2006-11-20 06:12:00,117.927,117.932,117.914,117.927,308899999.0
2006-11-20 06:13:00,117.92,117.928,117.905,117.914,133100000.0
2006-11-20 06:14:00,117.915,117.916,117.899,117.913,182799997.0
2006-11-20 06:15:00,117.917,117.925,117.917,117.92,177799998.0
2006-11-20 06:16:00,117.923,117.923,117.913,117.923,148499997.0
2006-11-20 06:17:00,117.918,117.92,117.903,117.92,177599999.0
2006-11-20 06:18:00,117.917,117.917,117.91,117.915,190900005.0
2006-11-20 06:19:00,117.918,117.928,117.909,117.928,224500003.0
2006-11-20 06:20:00,117.921,117.93,117.913,117.923,294899997.0
2006-11-20 06:21:00,117.913,117.927,117.903,117.926,298799994.0
2006-11-20 06:22:00,117.88,117.906,117.874,117.906,98700001.0
2006-11-20 06:23:00,117.923,117.925,117.918,117.925,136900001.0
2006-11-20 06:24:00,117.92,117.929,117.918,117.92,88900001.0
2006-11-20 06:25:00,117.927,117.927,117.905,117.918,218099999.0
2006-11-20 06:26:00,117.917,117.928,117.916,117.921,392399992.0
2006-11-20 06:27:00,117.913,117.913,117.878,117.909,213900000.0
2006-11-20 06:28:00,117.909,117.92,117.909,117.92,238000000.0
2006-11-20 06:29:00,117.91,117.915,117.899,117.915,219600001.0
2006-11-20 06:30:00,117.918,117.922,117.915,117.922,219200003.0
2006-11-20 06:31:00,117.913,117.922,117.913,117.919,191199998.0
2006-11-20 06:32:00,117.922,117.925,117.909,117.925,271699995.0
2006-11-20 06:33:00,117.9,117.921,117.896,117.921,153799999.0
2006-11-20 06:34:00,117.92,117.925,117.915,117.92,331100004.0
2006-11-20 06:35:00,117.912,117.921,117.905,117.909,97199999.0
2006-11-20 06:36:00,117.905,117.927,117.903,117.925,415999991.0
2006-11-20 06:37:00,117.91,117.915,117.902,117.911,181400001.0
2006-11-20 06:38:00,117.922,117.924,117.911,117.92,120799998.0
2006-11-20 06:39:00,117.916,117.931,117.904,117.904,526499998.0
2006-11-20 06:40:00,117.92,117.92,117.903,117.913,205700001.0
2006-11-20 06:41:00,117.923,117.923,117.918,117.92,216200000.0
2006-11-20 06:42:00,117.916,117.928,117.907,117.926,148799999.0
2006-11-20 06:43:00,117.915,117.924,117.894,117.924,377699999.0
2006-11-20 06:44:00,117.921,117.921,117.907,117.916,173800001.0
2006-11-20 06:45:00,117.913,117.923,117.91,117.91,246199999.0
2006-11-20 06:46:00,117.918,117.918,117.893,117.897,236900000.0
2006-11-20 06:47:00,117.909,117.916,117.903,117.909,373100005.0
2006-11-20 06:48:00,117.887,117.911,117.872,117.907,137200001.0
2006-11-20 06:49:00,117.918,117.92,117.892,117.9,338900008.0
2006-11-20 06:50:00,117.906,117.911,117.895,117.911,148999998.0
2006-11-20 06:51:00,117.917,117.917,117.898,117.905,385400003.0
2006-11-20 06:52:00,117.921,117.921,117.896,117.912,221799999.0
2006-11-20 06:53:00,117.923,117.929,117.905,117.916,170500001.0
2006-11-20 06:54:00,117.905,117.918,117.905,117.915,347299999.0
2006-11-20 06:55:00,117.898,117.899,117.88,117.899,199600003.0
2006-11-20 06:56:00,117.902,117.902,117.889,117.891,304500007.0
2006-11-20 06:57:00,117.87,117.896,117.857,117.892,346299999.0
2006-11-20 06:58:00,117.886,117.886,117.874,117.885,244999995.0
2006-11-20 06:59:00,117.89,117.891,117.875,117.891,139900000.0
2006-11-20 07:00:00,117.888,117.895,117.888,117.895,53600002.0
2006-11-20 07:01:00,117.883,117.89,117.867,117.89,173400007.0
2006-11-20 07:02:00,117.886,117.886,117.851,117.876,114500001.0
2006-11-20 07:03:00,117.895,117.895,117.885,117.885,255500000.0
2006-11-20 07:04:00,117.892,117.892,117.88,117.888,240899996.0
2006-11-20 07:05:00,117.893,117.9,117.877,117.893,275899992.0
2006-11-20 07:06:00,117.903,117.905,117.879,117.89,209200003.0
2006-11-20 07:07:00,117.903,117.903,117.866,117.888,224300000.0
2006-11-20 07:08:00,117.89,117.906,117.872,117.888,294700006.0
2006-11-20 07:09:00,117.89,117.894,117.881,117.883,161900000.0
2006-11-20 07:10:00,117.872,117.893,117.872,117.89,205499998.0
2006-11-20 07:11:00,117.907,117.907,117.878,117.895,316500003.0
2006-11-20 07:12:00,117.908,117.908,117.872,117.884,137000000.0
2006-11-20 07:13:00,117.902,117.905,117.897,117.905,219100000.0
2006-11-20 07:14:00,117.88,117.906,117.876,117.9,383199998.0
2006-11-20 07:15:00,117.893,117.9,117.883,117.9,173199996.0
2006-11-20 07:16:00,117.888,117.902,117.873,117.902,266800003.0
2006-11-20 07:17:00,117.902,117.902,117.895,117.9,204099996.0
2006-11-20 07:18:00,117.873,117.907,117.873,117.9,344300003.0
2006-11-20 07:19:00,117.893,117.893,117.882,117.89,175100005.0
2006-11-20 07:20:00,117.908,117.909,117.878,117.89,344399998.0
2006-11-20 07:21:00,117.898,117.908,117.888,117.908,161800001.0
2006-11-20 07:22:00,117.903,117.914,117.892,117.904,231799998.0
2006-11-20 07:23:00,117.891,117.905,117.88,117.905,152700002.0
2006-11-20 07:24:00,117.897,117.908,117.891,117.893,366899998.0
2006-11-20 07:25:00,117.908,117.921,117.904,117.921,254699998.0
2006-11-20 07:26:00,117.918,117.922,117.912,117.919,188799996.0
2006-11-20 07:27:00,117.921,117.929,117.92,117.925,304700004.0
2006-11-20 07:28:00,117.918,117.928,117.896,117.928,213200000.0
2006-11-20 07:29:00,117.923,117.929,117.897,117.929,179899999.0
2006-11-20 07:30:00,117.932,117.939,117.898,117.898,372799996.0
2006-11-20 07:31:00,117.931,117.931,117.908,117.923,309600003.0
2006-11-20 07:32:00,117.91,117.931,117.897,117.921,441600008.0
2006-11-20 07:33:00,117.93,117.93,117.921,117.927,147299996.0
2006-11-20 07:34:00,117.92,117.933,117.919,117.933,203600001.0
2006-11-20 07:35:00,117.919,117.932,117.915,117.932,172699997.0
2006-11-20 07:36:00,117.94,117.947,117.93,117.947,341600001.0
2006-11-20 07:37:00,117.945,117.949,117.916,117.925,303600003.0
2006-11-20 07:38:00,117.93,117.931,117.919,117.931,284399999.0
2006-11-20 07:39:00,117.934,117.941,117.922,117.941,177800001.0
2006-11-20 07:40:00,117.945,117.945,117.938,117.938,251800000.0
2006-11-20 07:41:00,117.937,117.941,117.925,117.941,181800002.0
2006-11-20 07:42:00,117.943,117.951,117.935,117.936,361300000.0
2006-11-20 07:43:00,117.938,117.938,117.919,117.933,193900000.0
2006-11-20 07:44:00,117.94,117.94,117.922,117.939,266100002.0
2006-11-20 07:45:00,117.927,117.941,117.92,117.926,341000002.0
2006-11-20 07:46:00,117.925,117.936,117.91,117.927,236599998.0
2006-11-20 07:47:00,117.928,117.94,117.914,117.932,256299998.0
2006-11-20 07:48:00,117.922,117.937,117.91,117.921,245899999.0
2006-11-20 07:49:00,117.937,117.952,117.937,117.952,203799999.0
2006-11-20 07:50:00,117.944,117.944,117.915,117.915,206300004.0
2006-11-20 07:51:00,117.946,117.949,117.946,117.949,9600000.0
2006-11-20 07:52:00,117.952,117.957,117.944,117.95,277300001.0
2006-11-20 07:53:00,117.94,117.953,117.927,117.953,224100001.0
2006-11-20 07:54:00,117.945,117.945,117.906,117.943,223400004.0
2006-11-20 07:55:00,117.955,117.955,117.947,117.95,361000009.0
2006-11-20 07:56:00,117.947,117.95,117.934,117.947,278400005.0
2006-11-20 07:57:00,117.948,117.949,117.917,117.926,117800002.0
2006-11-20 07:58:00,117.941,117.943,117.934,117.943,352499994.0
2006-11-20 07:59:00,117.925,117.946,117.925,117.943,153900000.0
2006-11-20 08:00:00,117.94,117.949,117.917,117.934,283900000.0
2006-11-20 08:01:00,117.924,117.924,117.901,117.91,392799999.0
2006-11-20 08:02:00,117.908,117.909,117.887,117.902,281900007.0
2006-11-20 08:03:00,117.902,117.902,117.878,117.902,286700003.0
2006-11-20 08:04:00,117.908,117.913,117.902,117.909,206100003.0
2006-11-20 08:05:00,117.914,117.914,117.893,117.893,314200001.0
2006-11-20 08:06:00,117.901,117.905,117.878,117.878,186800002.0
2006-11-20 08:07:00,117.894,117.895,117.885,117.895,307299995.0
2006-11-20 08:08:00,117.89,117.903,117.869,117.901,150500001.0
2006-11-20 08:09:00,117.885,117.906,117.87,117.906,247900005.0
2006-11-20 08:10:00,117.904,117.921,117.904,117.911,192100002.0
2006-11-20 08:11:00,117.918,117.921,117.911,117.915,121300001.0
2006-11-20 08:12:00,117.905,117.905,117.885,117.903,353200002.0
2006-11-20 08:13:00,117.902,117.92,117.902,117.92,126900001.0
2006-11-20 08:14:00,117.902,117.911,117.888,117.906,358300003.0
2006-11-20 08:15:00,117.906,117.925,117.901,117.923,274600005.0
2006-11-20 08:16:00,117.908,117.913,117.883,117.913,221000005.0
2006-11-20 08:17:00,117.896,117.912,117.895,117.912,204600002.0
2006-11-20 08:18:00,117.925,117.925,117.916,117.925,399000000.0
2006-11-20 08:19:00,117.923,117.929,117.907,117.919,183800001.0
2006-11-20 08:20:00,117.91,117.91,117.889,117.907,258200000.0
2006-11-20 08:21:00,117.905,117.91,117.892,117.91,292199997.0
2006-11-20 08:22:00,117.915,117.918,117.91,117.918,138199995.0
2006-11-20 08:23:00,117.914,117.914,117.884,117.911,141499997.0
2006-11-20 08:24:00,117.915,117.915,117.907,117.91,224099999.0
2006-11-20 08:25:00,117.913,117.916,117.899,117.916,308299993.0
2006-11-20 08:26:00,117.917,117.917,117.91,117.91,226700000.0
2006-11-20 08:27:00,117.907,117.917,117.899,117.916,261600003.0
2006-11-20 08:28:00,117.907,117.915,117.905,117.91,256799998.0
2006-11-20 08:29:00,117.903,117.911,117.894,117.909,318099997.0
2006-11-20 08:30:00,117.893,117.903,117.871,117.903,229599996.0
2006-11-20 08:31:00,117.917,117.921,117.887,117.899,298999994.0
2006-11-20 08:32:00,117.898,117.91,117.879,117.91,102500001.0
2006-11-20 08:33:00,117.907,117.907,117.88,117.904,311000001.0
2006-11-20 08:34:00,117.918,117.918,117.888,117.897,246200001.0
2006-11-20 08:35:00,117.91,117.914,117.878,117.889,143800001.0
2006-11-20 08:36:00,117.913,117.919,117.895,117.905,171599998.0
2006-11-20 08:37:00,117.917,117.917,117.889,117.906,124000001.0
2006-11-20 08:38:00,117.905,117.912,117.888,117.909,211399999.0
2006-11-20 08:39:00,117.912,117.923,117.912,117.92,113300001.0
2006-11-20 08:40:00,117.925,117.925,117.92,117.925,211600003.0
2006-11-20 08:41:00,117.923,117.927,117.912,117.912,409599997.0
2006-11-20 08:42:00,117.896,117.923,117.89,117.915,171900001.0
2006-11-20 08:43:00,117.917,117.929,117.893,117.92,427200005.0
2006-11-20 08:44:00,117.914,117.914,117.893,117.893,135999999.0
2006-11-20 08:45:00,117.883,117.883,117.871,117.875,180600000.0
2006-11-20 08:46:00,117.878,117.878,117.852,117.857,239800005.0
2006-11-20 08:47:00,117.85,117.859,117.845,117.856,325399998.0
2006-11-20 08:48:00,117.851,117.855,117.847,117.855,145400001.0
2006-11-20 08:49:00,117.848,117.848,117.814,117.828,249400003.0
2006-11-20 08:50:00,117.834,117.851,117.834,117.847,307699996.0
2006-11-20 08:51:00,117.843,117.843,117.824,117.83,173099997.0
2006-11-20 08:52:00,117.852,117.855,117.843,117.851,266900000.0
2006-11-20 08:53:00,117.851,117.871,117.85,117.85,244800003.0
2006-11-20 08:54:00,117.851,117.859,117.844,117.851,359100001.0
2006-11-20 08:55:00,117.844,117.855,117.844,117.855,185000000.0
2006-11-20 08:56:00,117.867,117.872,117.851,117.851,223000003.0
2006-11-20 08:57:00,117.836,117.836,117.81,117.822,234200002.0
2006-11-20 08:58:00,117.833,117.842,117.833,117.838,114300000.0
2006-11-20 08:59:00,117.838,117.838,117.815,117.817,151600000.0
2006-11-20 09:00:00,117.843,117.858,117.836,117.845,301099998.0
2006-11-20 09:01:00,117.842,117.846,117.816,117.846,140400001.0
2006-11-20 09:02:00,117.843,117.843,117.825,117.832,158900004.0
2006-11-20 09:03:00,117.835,117.836,117.826,117.833,283799995.0
2006-11-20 09:04:00,117.842,117.845,117.836,117.84,262799999.0
2006-11-20 09:05:00,117.822,117.822,117.786,117.811,232900002.0
2006-11-20 09:06:00,117.824,117.834,117.824,117.829,218999996.0
2006-11-20 09:07:00,117.832,117.834,117.819,117.82,145400002.0
2006-11-20 09:08:00,117.82,117.839,117.802,117.835,301999999.0
2006-11-20 09:09:00,117.836,117.836,117.824,117.834,220100002.0
2006-11-20 09:10:00,117.826,117.842,117.826,117.828,376300001.0
2006-11-20 09:11:00,117.83,117.84,117.83,117.84,214200000.0
2006-11-20 09:12:00,117.831,117.843,117.815,117.843,355400005.0
2006-11-20 09:13:00,117.848,117.852,117.843,117.85,264699999.0
2006-11-20 09:14:00,117.857,117.863,117.854,117.863,101700001.0
2006-11-20 09:15:00,117.86,117.877,117.849,117.86,224700007.0
2006-11-20 09:16:00,117.857,117.871,117.857,117.867,74000002.0
2006-11-20 09:17:00,117.866,117.887,117.866,117.881,342400011.0
2006-11-20 09:18:00,117.88,117.882,117.872,117.872,298500001.0
2006-11-20 09:19:00,117.867,117.867,117.852,117.86,194599998.0
2006-11-20 09:20:00,117.868,117.876,117.864,117.876,192799997.0
2006-11-20 09:21:00,117.882,117.882,117.862,117.862,315999999.0
2006-11-20 09:22:00,117.864,117.864,117.843,117.86,140400001.0
2006-11-20 09:23:00,117.87,117.883,117.855,117.883,249400001.0
2006-11-20 09:24:00,117.89,117.89,117.864,117.864,265800000.0
2006-11-20 09:25:00,117.856,117.868,117.823,117.868,240500001.0
2006-11-20 09:26:00,117.88,117.88,117.848,117.86,120400002.0
2006-11-20 09:27:00,117.871,117.878,117.864,117.867,317099991.0
2006-11-20 09:28:00,117.879,117.9,117.879,117.891,294299997.0
2006-11-20 09:29:00,117.892,117.906,117.892,117.906,36100000.0
2006-11-20 09:30:00,117.924,117.926,117.895,117.9,252399995.0
2006-11-20 09:31:00,117.91,117.91,117.896,117.896,167700000.0
2006-11-20 09:32:00,117.899,117.899,117.884,117.887,156500000.0
2006-11-20 09:33:00,117.892,117.9,117.883,117.894,261600000.0
2006-11-20 09:34:00,117.883,117.912,117.876,117.889,355200006.0
2006-11-20 09:35:00,117.893,117.899,117.891,117.896,233199995.0
2006-11-20 09:36:00,117.895,117.895,117.888,117.89,278399998.0
2006-11-20 09:37:00,117.893,117.893,117.878,117.878,297300006.0
2006-11-20 09:38:00,117.876,117.881,117.855,117.881,308399994.0
2006-11-20 09:39:00,117.875,117.898,117.874,117.888,211500006.0
2006-11-20 09:40:00,117.899,117.92,117.899,117.915,345799997.0
2006-11-20 09:41:00,117.924,117.933,117.923,117.933,409700005.0
2006-11-20 09:42:00,117.903,117.923,117.903,117.912,300999998.0
2006-11-20 09:43:00,117.903,117.913,117.888,117.913,268799999.0
2006-11-20 09:44:00,117.905,117.905,117.881,117.893,212400003.0
2006-11-20 09:45:00,117.907,117.907,117.891,117.905,356800001.0
2006-11-20 09:46:00,117.908,117.912,117.904,117.905,232899997.0
2006-11-20 09:47:00,117.906,117.906,117.837,117.881,324799999.0
2006-11-20 09:48:00,117.89,117.899,117.863,117.882,169700003.0
2006-11-20 09:49:00,117.852,117.894,117.852,117.887,349199999.0
2006-11-20 09:50:00,117.857,117.89,117.857,117.89,266600000.0
2006-11-20 09:51:00,117.873,117.893,117.862,117.893,120399999.0
2006-11-20 09:52:00,117.902,117.903,117.881,117.9,388300004.0
2006-11-20 09:53:00,117.903,117.903,117.897,117.897,114900000.0
2006-11-20 09:54:00,117.88,117.893,117.876,117.893,88700000.0
2006-11-20 09:55:00,117.908,117.908,117.897,117.897,17800000.0
2006-11-20 09:56:00,117.887,117.908,117.88,117.908,133600001.0
2006-11-20 09:57:00,117.913,117.921,117.904,117.913,302799999.0
2006-11-20 09:58:00,117.913,117.913,117.902,117.908,223300006.0
2006-11-20 09:59:00,117.904,117.918,117.9,117.91,191400003.0
2006-11-20 10:00:00,117.915,117.943,117.915,117.941,484700001.0
2006-11-20 10:01:00,117.956,117.96,117.947,117.948,190300000.0
2006-11-20 10:02:00,117.94,117.952,117.933,117.945,323900001.0
2006-11-20 10:03:00,117.943,117.963,117.93,117.963,171400001.0
2006-11-20 10:04:00,117.988,118.028,117.988,118.021,270500005.0
2006-11-20 10:05:00,118.025,118.044,118.017,118.044,259600000.0
2006-11-20 10:06:00,118.043,118.043,118.029,118.03,66100002.0
2006-11-20 10:07:00,118.023,118.065,118.023,118.063,336199999.0
2006-11-20 10:08:00,118.065,118.072,118.06,118.065,276700003.0
2006-11-20 10:09:00,118.08,118.11,118.08,118.101,230700004.0
2006-11-20 10:10:00,118.099,118.099,118.067,118.067,374099996.0
2006-11-20 10:11:00,118.07,118.07,118.06,118.068,145299997.0
2006-11-20 10:12:00,118.075,118.124,118.075,118.12,128199999.0
2006-11-20 10:13:00,118.124,118.14,118.12,118.12,243699996.0
2006-11-20 10:14:00,118.11,118.142,118.098,118.142,350399999.0
2006-11-20 10:15:00,118.144,118.148,118.133,118.143,411499994.0
2006-11-20 10:16:00,118.142,118.164,118.142,118.151,223500004.0
2006-11-20 10:17:00,118.154,118.157,118.149,118.157,133100004.0
2006-11-20 10:18:00,118.148,118.153,118.129,118.14,428400006.0
2006-11-20 10:19:00,118.134,118.143,118.128,118.128,254699999.0
2006-11-20 10:20:00,118.136,118.139,118.125,118.139,272299993.0
2006-11-20 10:21:00,118.143,118.143,118.137,118.138,386400008.0
2006-11-20 10:22:00,118.14,118.149,118.137,118.148,291599995.0
2006-11-20 10:23:00,118.147,118.152,118.145,118.149,394100008.0
2006-11-20 10:24:00,118.146,118.146,118.128,118.136,297100004.0
2006-11-20 10:25:00,118.141,118.145,118.126,118.13,473900007.0
2006-11-20 10:26:00,118.128,118.133,118.126,118.133,79599998.0
2006-11-20 10:27:00,118.132,118.154,118.132,118.137,381899999.0
2006-11-20 10:28:00,118.135,118.135,118.12,118.13,157500003.0
2006-11-20 10:29:00,118.125,118.131,118.118,118.12,112799999.0
2006-11-20 10:30:00,118.125,118.125,118.117,118.118,443099996.0
2006-11-20 10:31:00,118.12,118.12,118.108,118.119,309500001.0
2006-11-20 10:32:00,118.126,118.143,118.125,118.143,239300002.0
2006-11-20 10:33:00,118.147,118.147,118.132,118.132,281099998.0
2006-11-20 10:34:00,118.147,118.15,118.141,118.141,175900004.0
2006-11-20 10:35:00,118.142,118.153,118.14,118.153,99099996.0
2006-11-20 10:36:00,118.163,118.17,118.153,118.156,375999999.0
2006-11-20 10:37:00,118.171,118.171,118.134,118.142,138300000.0
2006-11-20 10:38:00,118.15,118.15,118.132,118.14,279999999.0
2006-11-20 10:39:00,118.148,118.15,118.12,118.121,270899995.0
2006-11-20 10:40:00,118.113,118.138,118.113,118.128,390399999.0
2006-11-20 10:41:00,118.128,118.133,118.117,118.132,261900001.0
2006-11-20 10:42:00,118.133,118.133,118.123,118.133,233300002.0
2006-11-20 10:43:00,118.125,118.125,118.094,118.114,121300000.0
2006-11-20 10:44:00,118.117,118.121,118.107,118.107,428999997.0
2006-11-20 10:45:00,118.095,118.095,118.067,118.09,303800000.0
2006-11-20 10:46:00,118.102,118.102,118.089,118.089,159099998.0
2006-11-20 10:47:00,118.1,118.104,118.093,118.094,228499998.0
2006-11-20 10:48:00,118.092,118.092,118.084,118.087,147600000.0
2006-11-20 10:49:00,118.087,118.094,118.084,118.093,251800005.0
2006-11-20 10:50:00,118.08,118.089,118.057,118.083,304199995.0
2006-11-20 10:51:00,118.08,118.09,118.075,118.09,421600001.0
2006-11-20 10:52:00,118.091,118.091,118.067,118.067,166799997.0
2006-11-20 10:53:00,118.063,118.078,118.063,118.078,123500001.0
2006-11-20 10:54:00,118.078,118.095,118.078,118.09,191300004.0
2006-11-20 10:55:00,118.068,118.091,118.068,118.085,342700002.0
2006-11-20 10:56:00,118.091,118.1,118.086,118.086,369799996.0
2006-11-20 10:57:00,118.073,118.091,118.069,118.085,183499997.0
2006-11-20 10:58:00,118.081,118.084,118.08,118.084,214399996.0
2006-11-20 10:59:00,118.073,118.085,118.073,118.075,156000001.0
2006-11-20 11:00:00,118.085,118.085,118.06,118.06,221500001.0
2006-11-20 11:01:00,118.063,118.073,118.063,118.073,262500006.0
2006-11-20 11:02:00,118.075,118.089,118.067,118.089,272899995.0
2006-11-20 11:03:00,118.088,118.088,118.056,118.079,209899997.0
2006-11-20 11:04:00,118.071,118.088,118.062,118.072,321200004.0
2006-11-20 11:05:00,118.085,118.087,118.063,118.063,312799998.0
2006-11-20 11:06:00,118.065,118.065,118.06,118.062,195699999.0
2006-11-20 11:07:00,118.048,118.08,118.045,118.062,267999999.0
2006-11-20 11:08:00,118.057,118.072,118.055,118.072,144900001.0
2006-11-20 11:09:00,118.081,118.09,118.081,118.089,279700002.0
2006-11-20 11:10:00,118.093,118.095,118.082,118.095,67599998.0
2006-11-20 11:11:00,118.081,118.085,118.054,118.085,96799999.0
2006-11-20 11:12:00,118.087,118.087,118.057,118.082,375100002.0
2006-11-20 11:13:00,118.067,118.074,118.014,118.063,269700002.0
2006-11-20 11:14:00,118.063,118.076,118.053,118.069,409300003.0
2006-11-20 11:15:00,118.065,118.073,118.064,118.073,187099996.0
2006-11-20 11:16:00,118.075,118.082,118.05,118.075,390499998.0
2006-11-20 11:17:00,118.068,118.096,118.064,118.095,289799999.0
2006-11-20 11:18:00,118.088,118.089,118.06,118.079,221499995.0
2006-11-20 11:19:00,118.088,118.094,118.082,118.09,242500001.0
2006-11-20 11:20:00,118.093,118.093,118.086,118.089,321400000.0
2006-11-20 11:21:00,118.081,118.081,118.076,118.079,101400002.0
2006-11-20 11:22:00,118.09,118.092,118.074,118.087,215300001.0
2006-11-20 11:23:00,118.075,118.075,118.046,118.072,61700001.0
2006-11-20 11:24:00,118.083,118.089,118.081,118.081,171000003.0
2006-11-20 11:25:00,118.072,118.072,118.047,118.055,294399997.0
2006-11-20 11:26:00,118.056,118.077,118.053,118.067,405100002.0
2006-11-20 11:27:00,118.071,118.071,118.052,118.057,129199997.0
2006-11-20 11:28:00,118.052,118.058,118.046,118.047,236699999.0
2006-11-20 11:29:00,118.046,118.047,118.037,118.039,287299996.0
2006-11-20 11:30:00,118.04,118.052,118.04,118.051,256600005.0
2006-11-20 11:31:00,118.052,118.06,118.05,118.06,169999998.0
2006-11-20 11:32:00,118.045,118.062,118.034,118.046,328000002.0
2006-11-20 11:33:00,118.06,118.06,118.028,118.044,380600006.0
2006-11-20 11:34:00,118.044,118.059,118.034,118.059,257100004.0
2006-11-20 11:35:00,118.056,118.057,118.044,118.054,278099994.0
2006-11-20 11:36:00,118.048,118.048,118.036,118.043,216399998.0
2006-11-20 11:37:00,118.042,118.043,118.027,118.043,216900000.0
2006-11-20 11:38:00,118.047,118.048,118.043,118.043,115700000.0
2006-11-20 11:39:00,118.043,118.043,118.033,118.037,146500004.0
2006-11-20 11:40:00,118.023,118.038,118.018,118.038,132300002.0
2006-11-20 11:41:00,118.041,118.042,118.028,118.042,283200000.0
2006-11-20 11:42:00,118.044,118.045,118.037,118.045,106600002.0
2006-11-20 11:43:00,118.051,118.054,118.033,118.033,218000001.0
2006-11-20 11:44:00,118.06,118.06,118.036,118.036,78500000.0
2006-11-20 11:45:00,118.045,118.057,118.042,118.057,267099999.0
2006-11-20 11:46:00,118.059,118.067,118.059,118.067,297599998.0
2006-11-20 11:47:00,118.058,118.075,118.051,118.074,149499998.0
2006-11-20 11:48:00,118.073,118.073,118.062,118.073,200399999.0
2006-11-20 11:49:00,118.067,118.067,118.043,118.055,277200000.0
2006-11-20 11:50:00,118.073,118.077,118.045,118.061,287700003.0
2006-11-20 11:51:00,118.065,118.068,118.057,118.059,368900005.0
2006-11-20 11:52:00,118.063,118.063,118.047,118.047,364099999.0
2006-11-20 11:53:00,118.028,118.043,118.015,118.034,161800003.0
2006-11-20 11:54:00,118.03,118.038,118.018,118.027,299300003.0
2006-11-20 11:55:00,118.019,118.019,118.007,118.015,383500001.0
2006-11-20 11:56:00,117.993,117.993,117.954,117.965,230100003.0
2006-11-20 11:57:00,117.967,117.968,117.945,117.948,351300001.0
2006-11-20 11:58:00,117.961,117.996,117.961,117.996,119300000.0
2006-11-20 11:59:00,117.991,117.996,117.988,117.996,160900002.0
2006-11-20 12:00:00,118.002,118.008,117.983,117.983,240500002.0
2006-11-20 12:01:00,117.98,117.987,117.97,117.982,237100003.0
2006-11-20 12:02:00,117.986,117.997,117.979,117.997,63399999.0
2006-11-20 12:03:00,117.995,117.995,117.969,117.98,282400001.0
2006-11-20 12:04:00,117.997,117.997,117.971,117.982,276099995.0
2006-11-20 12:05:00,117.985,117.985,117.973,117.984,169799999.0
2006-11-20 12:06:00,117.978,117.996,117.975,117.99,410500013.0
2006-11-20 12:07:00,117.993,118.01,117.982,118.01,188999995.0
2006-11-20 12:08:00,118.012,118.02,118.003,118.003,165499999.0
2006-11-20 12:09:00,118.003,118.015,117.999,118.009,233000000.0
2006-11-20 12:10:00,118.018,118.027,118.016,118.02,77299999.0
2006-11-20 12:11:00,118.028,118.028,117.993,118.017,379699999.0
2006-11-20 12:12:00,118.03,118.032,118.016,118.019,221400000.0
2006-11-20 12:13:00,118.01,118.019,117.988,118.019,212199999.0
2006-11-20 12:14:00,118.022,118.022,118.005,118.005,303700001.0
2006-11-20 12:15:00,118.015,118.032,118.015,118.028,217800001.0
2006-11-20 12:16:00,118.028,118.038,118.023,118.023,196000002.0
2006-11-20 12:17:00,118.028,118.04,118.028,118.035,356300008.0
2006-11-20 12:18:00,118.03,118.04,118.021,118.021,255299998.0
2006-11-20 12:19:00,118.008,118.025,117.992,118.023,323100005.0
2006-11-20 12:20:00,118.007,118.007,117.971,117.995,312900001.0
2006-11-20 12:21:00,118.007,118.008,117.994,118.003,112200000.0
2006-11-20 12:22:00,118.001,118.01,117.995,118.01,124399998.0
2006-11-20 12:23:00,118.009,118.018,118.001,118.001,347399996.0
2006-11-20 12:24:00,118.015,118.024,118.015,118.017,119600000.0
2006-11-20 12:25:00,118.006,118.01,117.998,118.007,231700004.0
2006-11-20 12:26:00,117.998,117.998,117.977,117.984,92100000.0
2006-11-20 12:27:00,117.981,117.985,117.971,117.985,267500001.0
2006-11-20 12:28:00,117.985,117.991,117.985,117.987,202899998.0
2006-11-20 12:29:00,117.984,117.989,117.963,117.963,263400004.0
2006-11-20 12:30:00,117.959,117.969,117.955,117.961,278200003.0
2006-11-20 12:31:00,117.955,117.965,117.955,117.965,232300003.0
2006-11-20 12:32:00,117.96,117.96,117.928,117.957,195299999.0
2006-11-20 12:33:00,117.963,118.01,117.954,117.975,324099994.0
2006-11-20 12:34:00,117.973,117.973,117.966,117.972,341299995.0
2006-11-20 12:35:00,117.975,117.975,117.97,117.975,303800002.0
2006-11-20 12:36:00,117.975,117.981,117.972,117.981,211600002.0
2006-11-20 12:37:00,117.97,117.981,117.957,117.981,171600000.0
2006-11-20 12:38:00,117.971,117.98,117.953,117.98,425899993.0
2006-11-20 12:39:00,118.008,118.034,118.008,118.03,131299996.0
2006-11-20 12:40:00,118.04,118.051,118.04,118.042,108299999.0
2006-11-20 12:41:00,118.037,118.041,118.031,118.031,224099995.0
2006-11-20 12:42:00,118.028,118.028,118.001,118.012,112699997.0
2006-11-20 12:43:00,118.026,118.028,118.014,118.019,186000001.0
2006-11-20 12:44:00,118.022,118.033,118.014,118.014,341000003.0
2006-11-20 12:45:00,118.027,118.033,118.022,118.033,327199998.0
2006-11-20 12:46:00,118.033,118.033,118.023,118.028,302799999.0
2006-11-20 12:47:00,118.037,118.045,118.028,118.04,317500006.0
2006-11-20 12:48:00,118.044,118.069,118.044,118.063,308700002.0
2006-11-20 12:49:00,118.056,118.056,118.028,118.048,322400000.0
2006-11-20 12:50:00,118.045,118.061,118.045,118.051,289300002.0
2006-11-20 12:51:00,118.057,118.061,118.055,118.061,131900001.0
2006-11-20 12:52:00,118.065,118.07,118.037,118.037,228299998.0
2006-11-20 12:53:00,118.063,118.07,118.056,118.059,163599999.0
2006-11-20 12:54:00,118.05,118.055,118.024,118.047,405599993.0
2006-11-20 12:55:00,118.057,118.062,118.053,118.057,116300002.0
2006-11-20 12:56:00,118.048,118.048,118.027,118.033,188800000.0
2006-11-20 12:57:00,118.025,118.025,118.009,118.009,136299999.0
2006-11-20 12:58:00,118.015,118.03,118.011,118.012,455800002.0
2006-11-20 12:59:00,118.012,118.017,117.982,117.982,403900010.0
2006-11-20 13:00:00,117.98,118.0,117.98,118.0,246199998.0
2006-11-20 13:01:00,118.04,118.07,118.04,118.07,279700003.0
2006-11-20 13:02:00,118.06,118.07,118.06,118.06,279700003.0
2006-11-20 13:03:00,118.07,118.07,118.06,118.07,279700003.0
2006-11-20 13:04:00,118.003,118.029,117.971,117.971,279700003.0
2006-11-20 13:05:00,118.033,118.039,117.999,118.026,428700006.0
2006-11-20 13:06:00,118.032,118.043,118.032,118.043,20000000.0
2006-11-20 13:07:00,118.049,118.071,118.049,118.071,148300000.0
2006-11-20 13:08:00,118.075,118.075,118.068,118.068,51900002.0
2006-11-20 13:09:00,118.075,118.075,118.067,118.067,17300000.0
2006-11-20 13:10:00,118.051,118.065,118.032,118.065,356900000.0
2006-11-20 13:11:00,118.048,118.05,118.02,118.05,224800002.0
2006-11-20 13:12:00,118.055,118.063,118.018,118.034,213500001.0
2006-11-20 13:13:00,117.985,118.046,117.948,118.035,426400011.0
2006-11-20 13:14:00,118.049,118.059,118.032,118.045,205199997.0
2006-11-20 13:15:00,118.038,118.038,117.997,118.029,167399998.0
2006-11-20 13:16:00,118.038,118.054,118.02,118.054,320600004.0
2006-11-20 13:17:00,118.06,118.065,118.06,118.06,196500003.0
2006-11-20 13:18:00,118.052,118.063,118.04,118.063,237099998.0
2006-11-20 13:19:00,118.053,118.066,118.043,118.058,183700003.0
2006-11-20 13:20:00,118.059,118.059,118.017,118.053,207799999.0
2006-11-20 13:21:00,118.064,118.064,118.036,118.039,251200004.0
2006-11-20 13:22:00,118.03,118.033,118.018,118.031,287299995.0
2006-11-20 13:23:00,118.026,118.026,118.013,118.023,285400004.0
2006-11-20 13:24:00,118.015,118.021,118.012,118.016,200500003.0
2006-11-20 13:25:00,118.027,118.034,118.018,118.034,307499994.0
2006-11-20 13:26:00,118.023,118.038,118.014,118.036,225900002.0
2006-11-20 13:27:00,118.026,118.026,118.01,118.013,79700002.0
2006-11-20 13:28:00,118.006,118.022,117.997,117.998,253199997.0
2006-11-20 13:29:00,117.992,117.992,117.976,117.985,343900000.0
2006-11-20 13:30:00,117.978,118.026,117.971,118.025,292500006.0
2006-11-20 13:31:00,117.987,117.997,117.987,117.99,148100002.0
2006-11-20 13:32:00,117.98,117.988,117.946,117.988,351599999.0
2006-11-20 13:33:00,118.015,118.027,117.989,118.027,336000004.0
2006-11-20 13:34:00,118.001,118.011,118.001,118.011,114100002.0
2006-11-20 13:35:00,118.008,118.014,117.989,118.003,139799999.0
2006-11-20 13:36:00,117.997,118.025,117.989,118.021,359100008.0
2006-11-20 13:37:00,118.021,118.031,118.011,118.027,378400003.0
2006-11-20 13:38:00,117.998,118.021,117.991,118.013,209399999.0
2006-11-20 13:39:00,118.02,118.033,118.014,118.033,168000004.0
2006-11-20 13:40:00,118.03,118.047,118.008,118.045,310300003.0
2006-11-20 13:41:00,118.035,118.035,118.008,118.025,130200001.0
2006-11-20 13:42:00,118.04,118.046,118.034,118.04,276200006.0
2006-11-20 13:43:00,118.047,118.05,118.017,118.033,289999998.0
2006-11-20 13:44:00,118.037,118.042,118.031,118.031,369299991.0
2006-11-20 13:45:00,118.032,118.032,118.0,118.0,109400000.0
2006-11-20 13:46:00,118.031,118.036,118.015,118.023,172400001.0
2006-11-20 13:47:00,118.039,118.039,118.013,118.038,236699997.0
2006-11-20 13:48:00,118.035,118.037,118.013,118.037,189900001.0
2006-11-20 13:49:00,118.027,118.031,117.978,117.978,227300002.0
2006-11-20 13:50:00,118.021,118.028,118.001,118.024,449100009.0
2006-11-20 13:51:00,118.023,118.031,118.014,118.031,167399995.0
2006-11-20 13:52:00,118.028,118.034,118.017,118.017,299899995.0
2006-11-20 13:53:00,118.01,118.023,118.01,118.014,236499999.0
2006-11-20 13:54:00,118.007,118.021,117.998,118.02,265399997.0
2006-11-20 13:55:00,118.012,118.021,118.003,118.018,193699996.0
2006-11-20 13:56:00,118.026,118.042,118.026,118.042,488200001.0
2006-11-20 13:57:00,118.047,118.05,118.027,118.027,244300003.0
2006-11-20 13:58:00,118.033,118.036,118.025,118.033,294999998.0
2006-11-20 13:59:00,118.03,118.03,118.01,118.013,321200004.0
2006-11-20 14:00:00,118.03,118.035,118.024,118.035,203400001.0
2006-11-20 14:01:00,118.031,118.06,118.029,118.06,138499996.0
2006-11-20 14:02:00,118.073,118.075,118.07,118.07,276599995.0
2006-11-20 14:03:00,118.063,118.07,118.05,118.061,193700004.0
2006-11-20 14:04:00,118.063,118.063,118.032,118.058,206299999.0
2006-11-20 14:05:00,118.063,118.071,118.055,118.068,210000002.0
2006-11-20 14:06:00,118.072,118.077,118.07,118.077,166900004.0
2006-11-20 14:07:00,118.07,118.078,118.065,118.072,164400002.0
2006-11-20 14:08:00,118.07,118.078,118.067,118.075,164900004.0
2006-11-20 14:09:00,118.072,118.073,118.047,118.065,333299995.0
2006-11-20 14:10:00,118.078,118.08,118.054,118.069,365299998.0
2006-11-20 14:11:00,118.078,118.08,118.076,118.078,270300001.0
2006-11-20 14:12:00,118.066,118.066,118.054,118.06,202099998.0
2006-11-20 14:13:00,118.06,118.076,118.052,118.069,237900000.0
2006-11-20 14:14:00,118.063,118.063,117.992,118.056,288500006.0
2006-11-20 14:15:00,118.073,118.073,118.064,118.068,343400005.0
2006-11-20 14:16:00,118.071,118.072,118.059,118.069,97899999.0
2006-11-20 14:17:00,118.066,118.066,118.048,118.063,296400003.0
2006-11-20 14:18:00,118.069,118.073,118.058,118.067,230600000.0
2006-11-20 14:19:00,118.071,118.071,118.044,118.053,285699999.0
2006-11-20 14:20:00,118.057,118.068,118.048,118.055,255000001.0
2006-11-20 14:21:00,118.046,118.054,118.034,118.051,490400007.0
2006-11-20 14:22:00,118.04,118.067,118.04,118.058,200099996.0
2006-11-20 14:23:00,118.063,118.063,118.052,118.062,331399995.0
2006-11-20 14:24:00,118.062,118.062,118.039,118.05,349200000.0
2006-11-20 14:25:00,118.058,118.065,118.058,118.058,170199995.0
2006-11-20 14:26:00,118.056,118.062,118.055,118.055,173699998.0
2006-11-20 14:27:00,118.055,118.07,118.052,118.069,184600007.0
2006-11-20 14:28:00,118.065,118.065,118.034,118.061,264599998.0
2006-11-20 14:29:00,118.053,118.06,118.043,118.053,308400002.0
2006-11-20 14:30:00,118.05,118.062,118.047,118.055,394100002.0
2006-11-20 14:31:00,118.057,118.057,118.037,118.045,195400004.0
2006-11-20 14:32:00,118.041,118.051,118.019,118.025,294900006.0
2006-11-20 14:33:00,118.022,118.03,118.02,118.027,199200001.0
2006-11-20 14:34:00,118.038,118.038,117.983,118.016,247499992.0
2006-11-20 14:35:00,118.03,118.038,118.028,118.031,249400004.0
2006-11-20 14:36:00,118.02,118.031,118.01,118.031,229299997.0
2006-11-20 14:37:00,118.032,118.033,118.029,118.033,152299996.0
2006-11-20 14:38:00,118.034,118.036,118.029,118.032,139499997.0
2006-11-20 14:39:00,118.03,118.033,118.025,118.025,180299999.0
2006-11-20 14:40:00,118.014,118.032,118.002,118.032,225900002.0
2006-11-20 14:41:00,118.039,118.039,118.021,118.025,73000001.0
2006-11-20 14:42:00,118.012,118.027,118.007,118.025,281800001.0
2006-11-20 14:43:00,118.02,118.035,118.01,118.022,359600000.0
2006-11-20 14:44:00,118.027,118.03,118.014,118.021,109400002.0
2006-11-20 14:45:00,118.022,118.022,118.02,118.02,65700000.0
2006-11-20 14:46:00,118.026,118.035,118.019,118.026,275999995.0
2006-11-20 14:47:00,118.019,118.024,118.007,118.007,296800000.0
2006-11-20 14:48:00,118.02,118.026,118.017,118.025,349500009.0
2006-11-20 14:49:00,118.014,118.026,118.012,118.018,189900000.0
2006-11-20 14:50:00,118.023,118.023,118.008,118.017,215599998.0
2006-11-20 14:51:00,118.02,118.035,118.006,118.014,68700000.0
2006-11-20 14:52:00,118.027,118.03,118.01,118.02,325599998.0
2006-11-20 14:53:00,118.021,118.028,118.021,118.028,364700000.0
2006-11-20 14:54:00,118.035,118.047,118.035,118.047,248300001.0
2006-11-20 14:55:00,118.042,118.042,118.028,118.03,183399997.0
2006-11-20 14:56:00,118.028,118.036,118.013,118.036,158700001.0
2006-11-20 14:57:00,118.04,118.04,118.026,118.035,174300005.0
2006-11-20 14:58:00,118.014,118.025,118.006,118.025,195700002.0
2006-11-20 14:59:00,118.03,118.04,118.024,118.024,179600002.0
2006-11-20 15:00:00,118.018,118.028,118.005,118.028,354200000.0
2006-11-20 15:01:00,118.018,118.018,117.977,118.003,285200003.0
2006-11-20 15:02:00,118.032,118.041,118.031,118.032,101999997.0
2006-11-20 15:03:00,118.038,118.042,118.036,118.037,193199996.0
2006-11-20 15:04:00,118.038,118.041,118.032,118.032,147800002.0
2006-11-20 15:05:00,118.037,118.037,118.03,118.035,198699996.0
2006-11-20 15:06:00,118.023,118.023,118.01,118.01,180899997.0
2006-11-20 15:07:00,117.996,118.011,117.996,118.007,227100003.0
2006-11-20 15:08:00,118.004,118.019,118.003,118.015,213800000.0
2006-11-20 15:09:00,118.008,118.022,118.008,118.009,336700000.0
2006-11-20 15:10:00,118.013,118.023,118.012,118.023,137900000.0
2006-11-20 15:11:00,118.017,118.017,118.0,118.005,236200001.0
2006-11-20 15:12:00,118.012,118.012,118.006,118.008,219000003.0
2006-11-20 15:13:00,118.013,118.013,118.001,118.006,219000001.0
2006-11-20 15:14:00,118.013,118.023,117.994,118.018,207399997.0
2006-11-20 15:15:00,118.023,118.035,118.015,118.03,355000007.0
2006-11-20 15:16:00,118.028,118.028,118.01,118.015,63100000.0
2006-11-20 15:17:00,118.017,118.017,118.012,118.016,119499996.0
2006-11-20 15:18:00,118.0,118.01,117.985,118.007,132600003.0
2006-11-20 15:19:00,118.005,118.011,117.996,118.007,220199998.0
2006-11-20 15:20:00,118.018,118.033,118.018,118.033,224799994.0
2006-11-20 15:21:00,118.035,118.035,118.014,118.031,218100003.0
2006-11-20 15:22:00,118.043,118.057,118.042,118.042,172400001.0
2006-11-20 15:23:00,118.046,118.056,118.04,118.048,179399999.0
2006-11-20 15:24:00,118.052,118.054,118.045,118.05,260500002.0
2006-11-20 15:25:00,118.042,118.042,118.024,118.034,216999999.0
2006-11-20 15:26:00,118.023,118.023,117.989,118.02,193299996.0
2006-11-20 15:27:00,118.02,118.036,118.012,118.036,157900002.0
2006-11-20 15:28:00,118.025,118.047,118.025,118.029,396999997.0
2006-11-20 15:29:00,118.03,118.041,118.017,118.037,390100006.0
2006-11-20 15:30:00,118.048,118.053,118.045,118.049,190900001.0
2006-11-20 15:31:00,118.039,118.051,118.021,118.033,210899998.0
2006-11-20 15:32:00,118.053,118.065,118.043,118.044,224900001.0
2006-11-20 15:33:00,118.046,118.054,118.046,118.054,165600000.0
2006-11-20 15:34:00,118.045,118.046,118.019,118.046,167699996.0
2006-11-20 15:35:00,118.053,118.053,118.029,118.038,121700002.0
2006-11-20 15:36:00,118.04,118.04,118.025,118.036,261899995.0
2006-11-20 15:37:00,118.035,118.035,118.024,118.03,323300005.0
2006-11-20 15:38:00,118.025,118.038,117.998,118.038,332600001.0
2006-11-20 15:39:00,118.013,118.04,118.013,118.032,190800001.0
2006-11-20 15:40:00,118.035,118.043,118.028,118.043,288799999.0
2006-11-20 15:41:00,118.039,118.039,118.033,118.033,161000005.0
2006-11-20 15:42:00,118.03,118.037,118.021,118.028,412799997.0
2006-11-20 15:43:00,118.033,118.044,118.004,118.044,246199998.0
2006-11-20 15:44:00,118.05,118.056,118.042,118.042,147599997.0
2006-11-20 15:45:00,118.042,118.051,118.033,118.051,186400003.0
2006-11-20 15:46:00,118.056,118.062,118.051,118.053,463200008.0
2006-11-20 15:47:00,118.048,118.053,118.041,118.041,227100002.0
2006-11-20 15:48:00,118.05,118.05,118.041,118.042,295700000.0
2006-11-20 15:49:00,118.04,118.048,118.04,118.045,189100004.0
2006-11-20 15:50:00,118.05,118.055,118.019,118.039,221500000.0
2006-11-20 15:51:00,118.041,118.048,118.028,118.045,192100000.0
2006-11-20 15:52:00,118.041,118.041,118.019,118.027,158699998.0
2006-11-20 15:53:00,118.032,118.033,118.028,118.03,162100001.0
2006-11-20 15:54:00,118.032,118.033,118.024,118.033,156300001.0
2006-11-20 15:55:00,118.027,118.036,118.015,118.031,229499998.0
2006-11-20 15:56:00,118.029,118.042,118.029,118.042,232200008.0
2006-11-20 15:57:00,118.035,118.042,118.035,118.037,194399999.0
2006-11-20 15:58:00,118.029,118.04,118.018,118.038,431200001.0
2006-11-20 15:59:00,118.048,118.048,118.037,118.039,290699998.0
2006-11-20 16:00:00,118.057,118.061,118.048,118.056,211900004.0
2006-11-20 16:01:00,118.052,118.06,118.05,118.052,296100008.0
2006-11-20 16:02:00,118.038,118.038,118.01,118.038,213899993.0
2006-11-20 16:03:00,118.058,118.06,118.046,118.053,167200004.0
2006-11-20 16:04:00,118.045,118.059,118.045,118.047,276100002.0
2006-11-20 16:05:00,118.05,118.056,118.046,118.046,222700001.0
2006-11-20 16:06:00,118.04,118.04,118.022,118.035,244200001.0
2006-11-20 16:07:00,118.042,118.042,118.034,118.036,199600002.0
2006-11-20 16:08:00,118.034,118.04,118.028,118.028,186799996.0
2006-11-20 16:09:00,118.023,118.029,118.007,118.02,252099994.0
2006-11-20 16:10:00,118.008,118.031,117.984,118.025,180999998.0
2006-11-20 16:11:00,118.016,118.021,118.006,118.013,350800004.0
2006-11-20 16:12:00,118.017,118.033,118.014,118.033,277299996.0
2006-11-20 16:13:00,118.03,118.036,118.026,118.035,303899999.0
2006-11-20 16:14:00,118.037,118.047,118.032,118.032,266299996.0
2006-11-20 16:15:00,118.025,118.03,118.025,118.028,225399999.0
2006-11-20 16:16:00,118.025,118.034,118.024,118.028,385500000.0
2006-11-20 16:17:00,118.019,118.031,118.013,118.023,275399999.0
2006-11-20 16:18:00,118.028,118.032,118.024,118.024,198600005.0
2006-11-20 16:19:00,118.031,118.032,118.026,118.026,152900001.0
2006-11-20 16:20:00,118.038,118.042,118.032,118.032,308100002.0
2006-11-20 16:21:00,118.036,118.042,118.031,118.035,268199998.0
2006-11-20 16:22:00,118.02,118.036,118.013,118.036,235399996.0
2006-11-20 16:23:00,118.027,118.027,118.009,118.023,229300000.0
2006-11-20 16:24:00,117.995,117.995,117.962,117.982,219200004.0
2006-11-20 16:25:00,118.024,118.031,118.021,118.026,245299996.0
2006-11-20 16:26:00,118.02,118.036,118.02,118.034,437100002.0
2006-11-20 16:27:00,118.025,118.025,118.017,118.019,190200003.0
2006-11-20 16:28:00,118.023,118.023,118.009,118.01,126100003.0
2006-11-20 16:29:00,118.017,118.017,118.015,118.015,90299997.0
2006-11-20 16:30:00,118.012,118.012,118.0,118.0,267699996.0
2006-11-20 16:31:00,118.001,118.012,118.001,118.012,203000004.0
2006-11-20 16:32:00,117.982,118.025,117.965,118.025,263599999.0
2006-11-20 16:33:00,118.02,118.024,118.002,118.021,294300003.0
2006-11-20 16:34:00,118.008,118.008,117.97,117.991,137899999.0
2006-11-20 16:35:00,118.008,118.012,117.999,118.0,217800001.0
2006-11-20 16:36:00,118.016,118.016,117.98,117.98,197000004.0
2006-11-20 16:37:00,118.01,118.019,118.01,118.019,316699997.0
2006-11-20 16:38:00,118.016,118.026,118.001,118.015,343599995.0
2006-11-20 16:39:00,118.017,118.024,118.012,118.019,182900005.0
2006-11-20 16:40:00,118.007,118.013,117.985,118.013,191599997.0
2006-11-20 16:41:00,118.013,118.026,117.987,118.026,257200000.0
2006-11-20 16:42:00,118.023,118.029,117.986,118.013,190299999.0
2006-11-20 16:43:00,118.02,118.025,118.02,118.02,245999998.0
2006-11-20 16:44:00,118.006,118.006,117.988,118.002,239500000.0
2006-11-20 16:45:00,118.025,118.025,118.015,118.022,321499997.0
2006-11-20 16:46:00,118.02,118.026,118.015,118.022,143600001.0
2006-11-20 16:47:00,118.021,118.027,118.016,118.025,307800001.0
2006-11-20 16:48:00,118.018,118.018,117.986,118.015,294200003.0
2006-11-20 16:49:00,118.011,118.017,118.0,118.017,297600005.0
2006-11-20 16:50:00,118.018,118.022,118.009,118.009,79300000.0
2006-11-20 16:51:00,118.018,118.026,118.015,118.018,318800003.0
2006-11-20 16:52:00,118.008,118.018,118.003,118.005,341300001.0
2006-11-20 16:53:00,117.985,117.989,117.924,117.989,160299998.0
2006-11-20 16:54:00,118.017,118.017,117.997,118.014,205200002.0
2006-11-20 16:55:00,118.013,118.022,118.011,118.017,118000001.0
2006-11-20 16:56:00,118.012,118.028,118.01,118.019,296900002.0
2006-11-20 16:57:00,118.024,118.032,118.023,118.032,194799995.0
2006-11-20 16:58:00,118.031,118.031,117.986,118.014,469700000.0
2006-11-20 16:59:00,118.029,118.05,118.029,118.05,279300004.0
2006-11-20 17:00:00,118.048,118.063,118.044,118.063,303400004.0
2006-11-20 17:01:00,118.067,118.082,118.065,118.069,481900000.0
2006-11-20 17:02:00,118.08,118.085,118.071,118.071,445900004.0
2006-11-20 17:03:00,118.074,118.082,118.073,118.073,244200007.0
2006-11-20 17:04:00,118.07,118.077,118.054,118.071,246100006.0
2006-11-20 17:05:00,118.062,118.07,118.046,118.046,103999997.0
2006-11-20 17:06:00,118.05,118.055,118.047,118.054,325899995.0
2006-11-20 17:07:00,118.055,118.055,118.05,118.055,49700000.0
2006-11-20 17:08:00,118.045,118.045,118.035,118.039,157199997.0
2006-11-20 17:09:00,118.038,118.047,118.036,118.039,173099997.0
2006-11-20 17:10:00,118.037,118.039,118.0,118.039,386399995.0
2006-11-20 17:11:00,118.042,118.05,118.042,118.048,63699998.0
2006-11-20 17:12:00,118.036,118.049,118.015,118.048,230500002.0
2006-11-20 17:13:00,118.064,118.065,118.057,118.065,259799993.0
2006-11-20 17:14:00,118.051,118.062,118.051,118.062,215300004.0
2006-11-20 17:15:00,118.058,118.071,118.051,118.071,231000000.0
2006-11-20 17:16:00,118.077,118.089,118.077,118.089,255300005.0
2006-11-20 17:17:00,118.102,118.111,118.097,118.11,211600000.0
2006-11-20 17:18:00,118.103,118.103,118.09,118.09,300599999.0
2006-11-20 17:19:00,118.088,118.097,118.076,118.091,264600003.0
2006-11-20 17:20:00,118.108,118.108,118.089,118.097,181600001.0
2006-11-20 17:21:00,118.104,118.113,118.104,118.108,226500005.0
2006-11-20 17:22:00,118.113,118.13,118.113,118.13,125400000.0
2006-11-20 17:23:00,118.118,118.129,118.117,118.126,151500003.0
2006-11-20 17:24:00,118.133,118.133,118.123,118.128,361400003.0
2006-11-20 17:25:00,118.132,118.141,118.128,118.141,248900003.0
2006-11-20 17:26:00,118.137,118.141,118.133,118.137,164500002.0
2006-11-20 17:27:00,118.139,118.15,118.121,118.122,273800000.0
2006-11-20 17:28:00,118.138,118.138,118.128,118.135,230799995.0
2006-11-20 17:29:00,118.126,118.14,118.126,118.129,140899997.0
2006-11-20 17:30:00,118.124,118.126,118.113,118.113,221100000.0
2006-11-20 17:31:00,118.108,118.115,118.108,118.115,22400000.0
2006-11-20 17:32:00,118.117,118.12,118.107,118.117,199000000.0
2006-11-20 17:33:00,118.111,118.122,118.111,118.122,244199999.0
2006-11-20 17:34:00,118.119,118.119,118.117,118.117,125200001.0
2006-11-20 17:35:00,118.115,118.115,118.108,118.108,212099997.0
2006-11-20 17:36:00,118.112,118.113,118.09,118.105,292800001.0
2006-11-20 17:37:00,118.103,118.103,118.097,118.098,262700005.0
2006-11-20 17:38:00,118.108,118.108,118.089,118.101,252399997.0
2006-11-20 17:39:00,118.088,118.09,118.064,118.09,151400000.0
2006-11-20 17:40:00,118.095,118.095,118.085,118.094,260200004.0
2006-11-20 17:41:00,118.1,118.111,118.1,118.101,391100004.0
2006-11-20 17:42:00,118.107,118.107,118.083,118.095,239699993.0
2006-11-20 17:43:00,118.098,118.104,118.092,118.093,125199997.0
2006-11-20 17:44:00,118.11,118.111,118.09,118.109,256700003.0
2006-11-20 17:45:00,118.108,118.113,118.104,118.113,189699999.0
2006-11-20 17:46:00,118.109,118.112,118.104,118.112,96400002.0
2006-11-20 17:47:00,118.105,118.117,118.105,118.117,228799995.0
2006-11-20 17:48:00,118.126,118.155,118.126,118.152,228400003.0
2006-11-20 17:49:00,118.152,118.168,118.152,118.155,345099997.0
2006-11-20 17:50:00,118.16,118.166,118.146,118.158,325499996.0
2006-11-20 17:51:00,118.158,118.168,118.155,118.155,299400000.0
2006-11-20 17:52:00,118.163,118.163,118.156,118.157,284200004.0
2006-11-20 17:53:00,118.162,118.162,118.144,118.145,156199999.0
2006-11-20 17:54:00,118.148,118.16,118.148,118.148,172899997.0
2006-11-20 17:55:00,118.137,118.142,118.134,118.141,373500005.0
2006-11-20 17:56:00,118.147,118.149,118.144,118.147,101900000.0
2006-11-20 17:57:00,118.142,118.143,118.099,118.137,184500003.0
2006-11-20 17:58:00,118.141,118.148,118.141,118.148,37299999.0
2006-11-20 17:59:00,118.155,118.17,118.155,118.165,158500001.0
2006-11-20 18:00:00,118.154,118.155,118.147,118.155,311700001.0
2006-11-20 18:01:00,118.149,118.151,118.132,118.133,1644300002.0
2006-11-20 18:02:00,118.17,118.17,118.16,118.16,2016499994.0
2006-11-20 18:03:00,118.17,118.17,118.16,118.16,2016499994.0
2006-11-20 18:04:00,118.15,118.17,118.15,118.16,2016499994.0
2006-11-20 18:05:00,118.15,118.16,118.15,118.15,2016499994.0
2006-11-20 18:06:00,118.14,118.14,118.14,118.14,2016499994.0
2006-11-20 18:07:00,118.13,118.14,118.13,118.13,2016499994.0
2006-11-20 18:08:00,118.14,118.14,118.13,118.13,2016499994.0
2006-11-20 18:11:00,118.087,118.098,118.084,118.098,2016499994.0
2006-11-20 18:12:00,118.093,118.102,118.083,118.087,1895099990.0
2006-11-20 18:14:00,118.12,118.13,118.12,118.13,1874700007.0
2006-11-20 18:15:00,118.12,118.12,118.12,118.12,1874700007.0
2006-11-20 18:17:00,118.074,118.09,118.06,118.09,1874700007.0
2006-11-20 18:22:00,118.11,118.12,118.11,118.12,1652499994.0
2006-11-20 18:24:00,118.11,118.12,118.11,118.12,1652499994.0
2006-11-20 18:25:00,118.11,118.13,118.11,118.12,1652499994.0
2006-11-20 18:27:00,118.125,118.125,118.117,118.125,1652499994.0
2006-11-20 18:28:00,118.13,118.13,118.12,118.13,1947199980.0
2006-11-20 18:29:00,118.12,118.12,118.12,118.12,1947199980.0
2006-11-20 18:30:00,118.11,118.115,118.102,118.11,1947199980.0
2006-11-20 18:31:00,118.13,118.13,118.12,118.12,1829199992.0
2006-11-20 18:32:00,118.13,118.13,118.12,118.12,1829199992.0
2006-11-20 18:36:00,118.117,118.117,118.085,118.113,1829199992.0
2006-11-20 18:37:00,118.107,118.107,118.085,118.085,1372300008.0
2006-11-20 18:38:00,118.111,118.117,118.105,118.11,1266599998.0
2006-11-20 18:39:00,118.113,118.115,118.105,118.108,651700001.0
2006-11-20 18:40:00,118.108,118.11,118.099,118.106,1411999992.0
2006-11-20 18:41:00,118.107,118.11,118.103,118.108,1731100012.0
2006-11-20 18:42:00,118.103,118.113,118.099,118.101,1805899991.0
2006-11-20 18:43:00,118.099,118.121,118.098,118.121,1483299995.0
2006-11-20 18:44:00,118.12,118.127,118.1,118.1,707199999.0
2006-11-20 18:45:00,118.115,118.122,118.111,118.117,1869000003.0
2006-11-20 18:46:00,118.121,118.137,118.121,118.127,1904200004.0
2006-11-20 18:47:00,118.127,118.142,118.127,118.136,560900000.0
2006-11-20 18:48:00,118.13,118.13,118.102,118.12,812000014.0
2006-11-20 18:49:00,118.127,118.141,118.127,118.131,1368500005.0
2006-11-20 18:50:00,118.125,118.125,118.076,118.113,1956400004.0
2006-11-20 18:51:00,118.13,118.143,118.13,118.137,1431200003.0
2006-11-20 18:52:00,118.143,118.143,118.098,118.133,1620000003.0
2006-11-20 18:53:00,118.145,118.15,118.136,118.138,1373699997.0
2006-11-20 18:54:00,118.135,118.144,118.128,118.142,1979699997.0
2006-11-20 18:55:00,118.145,118.169,118.145,118.159,1770699993.0
2006-11-20 18:56:00,118.159,118.178,118.159,118.17,271299998.0
2006-11-20 18:57:00,118.173,118.173,118.161,118.164,1114899990.0
2006-11-20 18:58:00,118.162,118.162,118.151,118.155,1559399995.0
2006-11-20 18:59:00,118.156,118.167,118.153,118.156,2102699995.0
2006-11-20 19:00:00,118.156,118.169,118.156,118.159,778799990.0
2006-11-20 19:01:00,118.158,118.158,118.12,118.156,571699997.0
2006-11-20 19:02:00,118.163,118.171,118.144,118.163,612800000.0
2006-11-20 19:03:00,118.166,118.17,118.159,118.159,1670700007.0
2006-11-20 19:04:00,118.16,118.172,118.146,118.17,851999995.0
2006-11-20 19:05:00,118.159,118.159,118.121,118.133,784600006.0
2006-11-20 19:06:00,118.135,118.145,118.131,118.14,1150300003.0
2006-11-20 19:07:00,118.14,118.14,118.13,118.135,1910000004.0
2006-11-20 19:08:00,118.116,118.135,118.104,118.119,1515500007.0
2006-11-20 19:09:00,118.121,118.124,118.087,118.124,603700011.0
2006-11-20 19:10:00,118.135,118.165,118.121,118.132,917500004.0
2006-11-20 19:11:00,118.133,118.15,118.115,118.115,683300011.0
2006-11-20 19:12:00,118.13,118.135,118.13,118.132,958900004.0
2006-11-20 19:13:00,118.128,118.132,118.115,118.118,649899994.0
2006-11-20 19:14:00,118.119,118.131,118.11,118.11,804000003.0
2006-11-20 19:15:00,118.127,118.133,118.121,118.121,1998300002.0
2006-11-20 19:16:00,118.12,118.123,118.092,118.106,737599998.0
2006-11-20 19:17:00,118.114,118.122,118.101,118.122,1004200003.0
2006-11-20 19:18:00,118.104,118.124,118.077,118.118,930299998.0
2006-11-20 19:19:00,118.12,118.125,118.107,118.111,1578299998.0
2006-11-20 19:20:00,118.119,118.124,118.109,118.112,807899999.0
2006-11-20 19:21:00,118.113,118.124,118.112,118.118,948100006.0
2006-11-20 19:22:00,118.116,118.129,118.09,118.103,719200002.0
2006-11-20 19:24:00,118.127,118.134,118.119,118.119,1211100002.0
2006-11-20 19:25:00,118.115,118.125,118.115,118.12,1370800008.0
2006-11-20 19:26:00,118.11,118.11,118.1,118.11,1870299981.0
2006-11-20 19:27:00,118.122,118.13,118.109,118.124,1870299981.0
2006-11-20 19:28:00,118.118,118.125,118.117,118.122,1162200003.0
2006-11-20 19:29:00,118.123,118.129,118.098,118.121,827299998.0
2006-11-20 19:30:00,118.119,118.122,118.073,118.122,891199993.0
2006-11-20 19:31:00,118.125,118.128,118.112,118.112,1428399986.0
2006-11-20 19:32:00,118.115,118.127,118.115,118.125,1528300001.0
2006-11-20 19:33:00,118.124,118.126,118.117,118.126,1174799999.0
2006-11-20 19:34:00,118.125,118.127,118.117,118.125,1128799999.0
2006-11-20 19:35:00,118.115,118.122,118.111,118.115,1041799997.0
2006-11-20 19:36:00,118.107,118.127,118.074,118.112,581300001.0
2006-11-20 19:37:00,118.113,118.119,118.096,118.102,299200000.0
2006-11-20 19:38:00,118.113,118.129,118.082,118.1,833100001.0
2006-11-20 19:39:00,118.099,118.11,118.093,118.106,1450399995.0
2006-11-20 19:40:00,118.087,118.117,118.077,118.103,849800000.0
2006-11-20 19:41:00,118.102,118.122,118.102,118.107,1261500004.0
2006-11-20 19:42:00,118.089,118.108,118.063,118.103,792000000.0
2006-11-20 19:43:00,118.08,118.124,118.08,118.092,566900000.0
2006-11-20 19:44:00,118.088,118.101,118.078,118.101,852599999.0
2006-11-20 19:45:00,118.105,118.113,118.088,118.103,733700006.0
2006-11-20 19:46:00,118.107,118.126,118.082,118.083,1001799999.0
2006-11-20 19:47:00,118.099,118.101,118.088,118.088,551800001.0
2006-11-20 19:48:00,118.086,118.097,118.048,118.08,1708600009.0
2006-11-20 19:49:00,118.102,118.105,118.1,118.105,817099988.0
2006-11-20 19:50:00,118.093,118.103,118.05,118.087,690199993.0
2006-11-20 19:51:00,118.09,118.109,118.09,118.105,511399992.0
2006-11-20 19:52:00,118.094,118.107,118.049,118.093,659499995.0
2006-11-20 19:53:00,118.082,118.109,118.082,118.102,1154400010.0
2006-11-20 19:54:00,118.107,118.114,118.105,118.112,1967100009.0
2006-11-20 19:55:00,118.072,118.107,118.065,118.102,726399996.0
2006-11-20 19:56:00,118.104,118.104,118.092,118.096,678100003.0
2006-11-20 19:57:00,118.095,118.101,118.064,118.092,728800001.0
2006-11-20 19:58:00,118.085,118.089,118.068,118.089,1595300005.0
2006-11-20 19:59:00,118.059,118.09,118.049,118.09,1135899988.0
2006-11-20 20:00:00,118.068,118.091,118.068,118.088,236200001.0
2006-11-20 20:01:00,118.079,118.099,118.064,118.095,540599996.0
2006-11-20 20:02:00,118.08,118.091,118.078,118.078,1434900001.0
2006-11-20 20:03:00,118.09,118.091,118.057,118.091,740299998.0
2006-11-20 20:04:00,118.094,118.094,118.081,118.092,741300003.0
2006-11-20 20:05:00,118.086,118.091,118.062,118.091,1001800004.0
2006-11-20 20:06:00,118.087,118.092,118.064,118.092,1709299997.0
2006-11-20 20:07:00,118.09,118.095,118.087,118.095,1012299997.0
2006-11-20 20:08:00,118.09,118.095,118.086,118.087,674499995.0
2006-11-20 20:09:00,118.075,118.075,118.063,118.075,1022100002.0
2006-11-20 20:10:00,118.085,118.085,118.077,118.08,1140400006.0
2006-11-20 20:11:00,118.072,118.091,118.066,118.084,1674299995.0
2006-11-20 20:12:00,118.09,118.1,118.09,118.09,745599998.0
2006-11-20 20:13:00,118.086,118.098,118.061,118.09,745599998.0
2006-11-20 20:14:00,118.097,118.1,118.083,118.091,913999993.0
2006-11-20 20:15:00,118.088,118.1,118.076,118.08,1655200012.0
2006-11-20 20:16:00,118.09,118.097,118.09,118.095,1203399998.0
2006-11-20 20:17:00,118.095,118.101,118.085,118.085,966799994.0
2006-11-20 20:18:00,118.095,118.105,118.092,118.095,271900002.0
2006-11-20 20:19:00,118.093,118.1,118.078,118.086,1156100008.0
2006-11-20 20:20:00,118.103,118.105,118.08,118.102,688400012.0
2006-11-20 20:21:00,118.107,118.113,118.102,118.102,1363000002.0
2006-11-20 20:22:00,118.095,118.095,118.063,118.088,1332600002.0
2006-11-20 20:23:00,118.084,118.098,118.057,118.098,642899992.0
2006-11-20 20:24:00,118.093,118.095,118.058,118.094,912399994.0
2006-11-20 20:25:00,118.105,118.111,118.1,118.1,1011200002.0
2006-11-20 20:26:00,118.099,118.112,118.096,118.112,801400001.0
2006-11-20 20:27:00,118.111,118.111,118.099,118.105,1551700015.0
2006-11-20 20:32:00,118.115,118.118,118.11,118.115,2117399993.0
2006-11-20 20:33:00,118.117,118.124,118.113,118.117,874299995.0
2006-11-20 20:34:00,118.114,118.114,118.104,118.107,284600003.0
2006-11-20 20:35:00,118.104,118.117,118.052,118.111,631100000.0
2006-11-20 20:36:00,118.114,118.121,118.109,118.115,492999998.0
2006-11-20 20:37:00,118.117,118.123,118.116,118.117,386899995.0
2006-11-20 20:38:00,118.116,118.124,118.11,118.124,979099992.0
2006-11-20 20:39:00,118.121,118.121,118.101,118.121,1331199992.0
2006-11-20 20:40:00,118.09,118.09,118.08,118.08,1109200002.0
2006-11-20 20:41:00,118.109,118.111,118.072,118.111,1109200002.0
2006-11-20 20:42:00,118.11,118.116,118.108,118.111,1055500000.0
2006-11-20 20:43:00,118.111,118.118,118.108,118.115,1405500010.0
2006-11-20 20:44:00,118.103,118.112,118.07,118.112,1576100011.0
2006-11-20 20:45:00,118.115,118.118,118.108,118.11,1279300007.0
2006-11-20 20:46:00,118.115,118.118,118.105,118.115,1535100020.0
2006-11-20 20:47:00,118.112,118.117,118.077,118.113,2075500006.0
2006-11-20 20:48:00,118.113,118.113,118.1,118.113,1243799994.0
2006-11-20 20:49:00,118.11,118.118,118.108,118.11,1425399997.0
2006-11-20 20:50:00,118.108,118.112,118.097,118.11,1319500005.0
2006-11-20 20:51:00,118.096,118.112,118.091,118.104,566699993.0
2006-11-20 20:52:00,118.118,118.121,118.113,118.115,107099998.0
2006-11-20 20:53:00,118.114,118.117,118.107,118.115,1471900002.0
2006-11-20 20:54:00,118.115,118.117,118.11,118.117,628700010.0
2006-11-20 20:55:00,118.117,118.122,118.107,118.11,1922400002.0
2006-11-20 20:56:00,118.115,118.127,118.11,118.115,711000006.0
2006-11-20 20:57:00,118.128,118.132,118.11,118.117,1492499996.0
2006-11-20 20:59:00,118.08,118.08,118.07,118.08,955299997.0
2006-11-20 21:00:00,118.07,118.08,118.07,118.08,955299997.0
2006-11-20 21:01:00,118.113,118.113,118.103,118.108,955299997.0
2006-11-20 21:02:00,118.115,118.115,118.083,118.097,634399995.0
2006-11-20 21:03:00,118.106,118.114,118.078,118.114,1175700005.0
2006-11-20 21:04:00,118.118,118.121,118.11,118.115,442599996.0
2006-11-20 21:05:00,118.11,118.11,118.078,118.105,763100003.0
2006-11-20 21:06:00,118.102,118.108,118.1,118.1,816699989.0
2006-11-20 21:07:00,118.101,118.101,118.076,118.078,1560000014.0
2006-11-20 21:08:00,118.101,118.107,118.09,118.097,854299997.0
2006-11-20 21:09:00,118.091,118.1,118.091,118.095,212500001.0
2006-11-20 21:10:00,118.096,118.099,118.084,118.092,706400009.0
2006-11-20 21:11:00,118.067,118.092,118.058,118.092,126800000.0
2006-11-20 21:12:00,118.089,118.101,118.089,118.09,655200000.0
2006-11-20 21:13:00,118.085,118.102,118.077,118.09,658099999.0
2006-11-20 21:14:00,118.09,118.093,118.064,118.071,1726500009.0
2006-11-20 21:15:00,118.073,118.088,118.073,118.087,1827900007.0
2006-11-20 21:16:00,118.083,118.09,118.071,118.071,902200004.0
2006-11-20 21:17:00,118.09,118.097,118.077,118.086,1851799992.0
2006-11-20 21:18:00,118.072,118.087,118.049,118.084,1124600010.0
2006-11-20 21:19:00,118.087,118.092,118.08,118.091,1316699990.0
2006-11-20 21:20:00,118.095,118.097,118.087,118.095,1268300005.0
2006-11-20 21:21:00,118.092,118.092,118.076,118.087,1256899991.0
2006-11-20 21:22:00,118.091,118.093,118.072,118.09,1793700005.0
2006-11-20 21:23:00,118.085,118.096,118.079,118.094,513100004.0
2006-11-20 21:24:00,118.095,118.101,118.084,118.09,1828800001.0
2006-11-20 21:25:00,118.094,118.094,118.083,118.089,1456000004.0
2006-11-20 21:26:00,118.09,118.095,118.087,118.09,932999998.0
2006-11-20 21:27:00,118.09,118.095,118.09,118.095,905900015.0
2006-11-20 21:28:00,118.09,118.095,118.087,118.092,405599991.0
2006-11-20 21:29:00,118.091,118.091,118.068,118.082,944899996.0
2006-11-20 21:30:00,118.087,118.087,118.063,118.087,1105799995.0
2006-11-20 21:31:00,118.083,118.093,118.076,118.093,195699998.0
2006-11-20 21:32:00,118.092,118.092,118.07,118.083,970200001.0
2006-11-20 21:33:00,118.079,118.079,118.068,118.068,457900006.0
2006-11-20 21:34:00,118.082,118.082,118.066,118.077,487100000.0
2006-11-20 21:35:00,118.087,118.087,118.079,118.08,377000001.0
2006-11-20 21:36:00,118.078,118.078,118.055,118.072,500800003.0
2006-11-20 21:37:00,118.079,118.081,118.074,118.08,573200003.0
2006-11-20 21:38:00,118.07,118.081,118.064,118.081,163199998.0
2006-11-20 21:39:00,118.088,118.088,118.081,118.086,640400003.0
2006-11-20 21:40:00,118.083,118.087,118.068,118.08,739900005.0
2006-11-20 21:41:00,118.081,118.089,118.079,118.079,502200000.0
2006-11-20 21:42:00,118.075,118.084,118.07,118.084,1218700010.0
2006-11-20 21:43:00,118.084,118.087,118.076,118.077,377800000.0
2006-11-20 21:44:00,118.09,118.098,118.085,118.088,1364900006.0
2006-11-20 21:45:00,118.085,118.089,118.064,118.072,535900002.0
2006-11-20 21:46:00,118.076,118.08,118.06,118.08,861999992.0
2006-11-20 21:47:00,118.075,118.084,118.052,118.076,627499996.0
2006-11-20 21:48:00,118.077,118.082,118.07,118.073,947900007.0
2006-11-20 21:49:00,118.077,118.085,118.075,118.085,488500000.0
2006-11-20 21:50:00,118.075,118.079,118.059,118.079,155600004.0
2006-11-20 21:51:00,118.085,118.088,118.08,118.085,419399998.0
2006-11-20 21:52:00,118.07,118.076,118.064,118.069,166100001.0
2006-11-20 21:53:00,118.083,118.087,118.045,118.081,364400002.0
2006-11-20 21:54:00,118.081,118.081,118.068,118.075,840099999.0
2006-11-20 21:55:00,118.066,118.077,118.057,118.073,110900000.0
2006-11-20 21:56:00,118.069,118.069,118.023,118.069,377399998.0
2006-11-20 21:57:00,118.078,118.078,118.057,118.066,281300005.0
2006-11-20 21:58:00,118.066,118.073,118.063,118.073,164600003.0
2006-11-20 21:59:00,118.075,118.081,118.067,118.07,553900004.0
2006-11-20 22:00:00,118.07,118.082,118.069,118.07,1262599990.0
2006-11-20 22:01:00,118.071,118.082,118.067,118.082,1169400002.0
2006-11-20 22:02:00,118.074,118.074,118.051,118.068,546299996.0
2006-11-20 22:03:00,118.07,118.082,118.07,118.071,337599999.0
2006-11-20 22:04:00,118.068,118.075,118.052,118.07,775900002.0
2006-11-20 22:05:00,118.066,118.066,118.047,118.062,86800001.0
2006-11-20 22:06:00,118.078,118.078,118.02,118.024,243500001.0
2006-11-20 22:07:00,118.063,118.069,118.063,118.067,273100004.0
2006-11-20 22:08:00,118.069,118.073,118.056,118.056,395699989.0
2006-11-20 22:09:00,118.061,118.061,118.045,118.056,143499996.0
2006-11-20 22:10:00,118.063,118.063,118.054,118.057,94700002.0
2006-11-20 22:11:00,118.042,118.051,118.031,118.044,499499995.0
2006-11-20 22:12:00,118.047,118.051,118.043,118.043,269099997.0
2006-11-20 22:13:00,118.037,118.041,118.025,118.037,370000002.0
2006-11-20 22:14:00,118.034,118.05,118.034,118.037,351200004.0
2006-11-20 22:15:00,118.038,118.048,118.034,118.043,162500001.0
2006-11-20 22:16:00,118.04,118.04,118.016,118.025,654000007.0
2006-11-20 22:17:00,118.041,118.049,118.036,118.042,252199996.0
2006-11-20 22:18:00,118.04,118.048,118.026,118.031,536500003.0
2006-11-20 22:19:00,118.04,118.048,118.038,118.045,317199992.0
2006-11-20 22:20:00,118.043,118.043,118.026,118.026,197999998.0
2006-11-20 22:21:00,118.028,118.042,118.023,118.042,249400003.0
2006-11-20 22:22:00,118.035,118.043,118.024,118.038,176300000.0
2006-11-20 22:23:00,118.043,118.043,118.034,118.037,140399998.0
2006-11-20 22:24:00,118.042,118.042,118.015,118.025,355499998.0
2006-11-20 22:25:00,118.032,118.04,118.013,118.04,313899996.0
2006-11-20 22:26:00,118.04,118.046,118.035,118.04,234000003.0
2006-11-20 22:27:00,118.045,118.045,118.035,118.045,893199998.0
2006-11-20 22:28:00,118.041,118.041,118.011,118.018,264599998.0
2006-11-20 22:29:00,118.019,118.038,118.019,118.029,177499997.0
2006-11-20 22:30:00,118.038,118.038,118.027,118.036,214599997.0
2006-11-20 22:31:00,118.042,118.046,118.037,118.037,171300003.0
2006-11-20 22:32:00,118.034,118.034,117.998,118.032,244400005.0
2006-11-20 22:33:00,118.039,118.041,118.033,118.037,581800013.0
2006-11-20 22:34:00,118.037,118.05,118.037,118.043,1238199995.0
2006-11-20 22:35:00,118.04,118.051,118.04,118.042,324000000.0
2006-11-20 22:36:00,118.036,118.042,118.009,118.03,939100005.0
2006-11-20 22:37:00,118.022,118.032,118.006,118.032,172499997.0
2006-11-20 22:38:00,118.034,118.034,118.026,118.031,245799995.0
2006-11-20 22:39:00,118.035,118.041,118.035,118.04,235699997.0
2006-11-20 22:40:00,118.04,118.045,118.032,118.033,525899999.0
2006-11-20 22:41:00,118.021,118.038,118.017,118.038,184100003.0
2006-11-20 22:42:00,118.043,118.052,118.042,118.042,284200001.0
2006-11-20 22:43:00,118.037,118.046,118.032,118.038,274300005.0
2006-11-20 22:44:00,118.028,118.042,118.026,118.038,186100002.0
2006-11-20 22:45:00,118.047,118.054,118.035,118.046,540000000.0
2006-11-20 22:46:00,118.048,118.048,118.034,118.04,335099999.0
2006-11-20 22:47:00,118.052,118.052,118.037,118.037,350299990.0
2006-11-20 22:48:00,118.036,118.038,118.012,118.033,335299997.0
2006-11-20 22:49:00,118.048,118.052,118.044,118.044,195799999.0
2006-11-20 22:50:00,118.028,118.043,118.011,118.028,309000000.0
2006-11-20 22:51:00,118.041,118.046,118.028,118.033,219600000.0
2006-11-20 22:52:00,118.028,118.03,118.003,118.022,327599995.0
2006-11-20 22:53:00,118.024,118.039,118.019,118.023,622499995.0
2006-11-20 22:54:00,118.022,118.028,118.012,118.028,258899996.0
2006-11-20 22:55:00,118.033,118.037,118.0,118.023,369000002.0
2006-11-20 22:56:00,118.027,118.027,118.021,118.023,455500004.0
2006-11-20 22:57:00,118.023,118.028,118.019,118.024,419800004.0
2006-11-20 22:58:00,118.02,118.031,117.99,118.004,288399995.0
2006-11-20 22:59:00,118.022,118.034,118.017,118.017,312199998.0
2006-11-20 23:00:00,118.012,118.027,118.012,118.026,355000000.0
2006-11-20 23:01:00,118.03,118.03,118.017,118.025,220600003.0
2006-11-20 23:02:00,118.021,118.026,118.009,118.025,138500002.0
2006-11-20 23:03:00,118.023,118.038,118.019,118.029,117800002.0
2006-11-20 23:04:00,118.037,118.037,118.003,118.003,148900003.0
2006-11-20 23:05:00,118.03,118.036,118.018,118.029,238999999.0
2006-11-20 23:06:00,118.038,118.04,118.023,118.025,202400001.0
2006-11-20 23:07:00,118.03,118.039,118.019,118.024,206599999.0
2006-11-20 23:08:00,118.032,118.037,118.018,118.018,152800003.0
2006-11-20 23:09:00,118.028,118.034,118.003,118.026,349199999.0
2006-11-20 23:10:00,118.027,118.033,118.025,118.025,362899990.0
2006-11-20 23:11:00,118.034,118.036,118.018,118.024,189300003.0
2006-11-20 23:12:00,118.013,118.027,118.005,118.02,372099996.0
2006-11-20 23:13:00,118.038,118.038,118.017,118.02,205200003.0
2006-11-20 23:14:00,118.026,118.037,118.02,118.028,170899998.0
2006-11-20 23:15:00,118.023,118.035,118.017,118.035,157300004.0
2006-11-20 23:16:00,118.03,118.038,118.03,118.033,254300006.0
2006-11-20 23:17:00,118.028,118.032,118.024,118.031,225299999.0
2006-11-20 23:18:00,118.036,118.054,118.03,118.042,205800003.0
2006-11-20 23:19:00,118.044,118.051,118.028,118.028,205500003.0
2006-11-20 23:20:00,118.038,118.05,118.029,118.05,49900000.0
2006-11-20 23:21:00,118.056,118.059,118.035,118.037,243599997.0
2006-11-20 23:22:00,118.042,118.05,118.033,118.047,230799997.0
2006-11-20 23:23:00,118.045,118.057,118.028,118.05,300899999.0
2006-11-20 23:24:00,118.043,118.047,118.009,118.047,232399998.0
2006-11-20 23:25:00,118.05,118.051,118.028,118.051,210499997.0
2006-11-20 23:26:00,118.046,118.056,118.029,118.045,431600001.0
2006-11-20 23:27:00,118.047,118.055,118.034,118.044,164099997.0
2006-11-20 23:28:00,118.034,118.034,118.013,118.013,280999997.0
2006-11-20 23:29:00,118.042,118.047,118.042,118.047,167300005.0
2006-11-20 23:30:00,118.049,118.049,118.029,118.043,414199997.0
2006-11-20 23:31:00,118.045,118.053,118.036,118.053,206300001.0
2006-11-20 23:32:00,118.05,118.06,118.041,118.052,280699999.0
2006-11-20 23:33:00,118.046,118.052,118.039,118.049,105200000.0
2006-11-20 23:34:00,118.044,118.05,118.035,118.05,210400004.0
2006-11-20 23:35:00,118.057,118.062,118.034,118.034,128900000.0
2006-11-20 23:36:00,118.05,118.055,118.045,118.052,346399997.0
2006-11-20 23:37:00,118.046,118.054,118.037,118.054,208000002.0
2006-11-20 23:38:00,118.055,118.059,118.051,118.051,229200005.0
2006-11-20 23:39:00,118.048,118.049,118.048,118.049,56699998.0
2006-11-20 23:40:00,118.039,118.044,118.03,118.038,410199996.0
2006-11-20 23:41:00,118.027,118.043,118.027,118.043,97799999.0
2006-11-20 23:42:00,118.033,118.039,118.025,118.039,129400000.0
2006-11-20 23:43:00,118.035,118.04,118.02,118.04,313200000.0
2006-11-20 23:44:00,118.03,118.044,118.021,118.038,303700002.0
2006-11-20 23:45:00,118.035,118.047,118.024,118.038,356399998.0
2006-11-20 23:46:00,118.042,118.042,118.022,118.022,132799999.0
2006-11-20 23:47:00,118.028,118.035,118.028,118.035,85899997.0
2006-11-20 23:48:00,118.032,118.032,118.012,118.025,236600000.0
2006-11-20 23:49:00,118.018,118.035,118.004,118.03,242100003.0
2006-11-20 23:50:00,118.023,118.032,118.023,118.032,156200002.0
2006-11-20 23:51:00,118.024,118.024,118.016,118.018,132599999.0
2006-11-20 23:52:00,118.037,118.037,118.019,118.023,333499994.0
2006-11-20 23:53:00,118.027,118.027,118.021,118.022,330900009.0
2006-11-20 23:54:00,118.027,118.03,118.002,118.007,204900002.0
2006-11-20 23:55:00,118.02,118.033,118.004,118.029,173999998.0
2006-11-20 23:56:00,118.023,118.023,117.996,118.015,182700002.0
2006-11-20 23:57:00,118.012,118.021,117.998,117.999,304299999.0
2006-11-20 23:58:00,118.015,118.025,118.003,118.01,289899996.0
2006-11-20 23:59:00,118.028,118.043,118.019,118.028,152100001.0
2006-11-21 00:00:00,118.03,118.039,118.019,118.039,244499999.0
2006-11-21 00:01:00,118.025,118.053,118.019,118.047,260800000.0
2006-11-21 00:02:00,118.038,118.056,118.038,118.047,165599999.0
2006-11-21 00:03:00,118.035,118.046,118.022,118.037,309800002.0
2006-11-21 00:04:00,118.042,118.045,118.017,118.021,229899999.0
2006-11-21 00:05:00,118.048,118.048,118.011,118.037,127000001.0
2006-11-21 00:06:00,118.015,118.029,117.997,118.001,142200004.0
2006-11-21 00:07:00,118.028,118.035,118.019,118.026,367299999.0
2006-11-21 00:08:00,118.032,118.032,118.017,118.019,175500001.0
2006-11-21 00:09:00,118.019,118.03,118.003,118.03,319199999.0
2006-11-21 00:10:00,118.03,118.032,118.022,118.03,230100006.0
2006-11-21 00:11:00,118.037,118.047,118.034,118.034,178999998.0
2006-11-21 00:12:00,118.047,118.047,118.03,118.03,48999999.0
2006-11-21 00:13:00,118.018,118.04,118.016,118.036,376900001.0
2006-11-21 00:14:00,118.031,118.043,118.021,118.04,275499999.0
2006-11-21 00:15:00,118.038,118.038,118.015,118.024,188100002.0
2006-11-21 00:16:00,118.042,118.047,118.04,118.04,157999999.0
2006-11-21 00:17:00,118.036,118.042,118.02,118.02,243399992.0
2006-11-21 00:18:00,118.045,118.052,118.019,118.019,205700003.0
2006-11-21 00:19:00,118.025,118.042,118.018,118.018,222899995.0
2006-11-21 00:20:00,118.018,118.032,118.008,118.028,145600001.0
2006-11-21 00:21:00,118.034,118.053,118.034,118.047,108000002.0
2006-11-21 00:22:00,118.028,118.04,118.028,118.04,180300001.0
2006-11-21 00:23:00,118.03,118.048,118.03,118.04,277600000.0
2006-11-21 00:24:00,118.017,118.038,118.011,118.035,261600000.0
2006-11-21 00:25:00,118.031,118.035,118.02,118.035,327500000.0
2006-11-21 00:26:00,118.028,118.04,118.019,118.038,203699999.0
2006-11-21 00:27:00,118.037,118.037,118.019,118.019,258299996.0
2006-11-21 00:28:00,118.01,118.034,118.006,118.025,317600001.0
2006-11-21 00:29:00,118.03,118.038,118.018,118.036,250699996.0
2006-11-21 00:30:00,118.035,118.035,118.025,118.035,225699997.0
2006-11-21 00:31:00,117.992,118.023,117.986,118.016,280200001.0
2006-11-21 00:32:00,118.025,118.039,118.013,118.028,216200003.0
2006-11-21 00:33:00,118.037,118.037,118.017,118.024,278499997.0
2006-11-21 00:34:00,118.038,118.039,118.015,118.039,338000005.0
2006-11-21 00:35:00,118.03,118.045,118.025,118.036,297500002.0
2006-11-21 00:36:00,118.04,118.044,118.028,118.034,258100004.0
2006-11-21 00:37:00,118.042,118.042,118.025,118.031,270800001.0
2006-11-21 00:38:00,118.028,118.043,118.018,118.043,215299999.0
2006-11-21 00:39:00,118.05,118.058,118.03,118.058,211299997.0
2006-11-21 00:40:00,118.06,118.06,118.04,118.047,149399999.0
2006-11-21 00:41:00,118.064,118.064,118.055,118.055,242000002.0
2006-11-21 00:42:00,118.062,118.062,118.029,118.058,297199998.0
2006-11-21 00:43:00,118.063,118.063,118.046,118.05,327199997.0
2006-11-21 00:44:00,118.052,118.062,118.047,118.047,205099999.0
2006-11-21 00:45:00,118.058,118.059,118.053,118.053,278499995.0
2006-11-21 00:46:00,118.067,118.068,118.041,118.044,299499995.0
2006-11-21 00:47:00,118.05,118.051,118.033,118.045,296700003.0
2006-11-21 00:48:00,118.033,118.066,118.025,118.066,174099998.0
2006-11-21 00:49:00,118.014,118.051,118.014,118.048,162300002.0
2006-11-21 00:50:00,118.052,118.066,118.048,118.048,175299999.0
2006-11-21 00:51:00,118.046,118.053,118.044,118.044,163100001.0
2006-11-21 00:52:00,118.043,118.049,118.04,118.04,312600005.0
2006-11-21 00:53:00,118.039,118.05,118.035,118.047,108800000.0
2006-11-21 00:54:00,118.037,118.065,118.035,118.05,397100001.0
2006-11-21 00:55:00,118.045,118.06,118.039,118.06,163900001.0
2006-11-21 00:56:00,118.054,118.064,118.048,118.048,347100001.0
2006-11-21 00:57:00,118.038,118.057,118.034,118.051,210899999.0
2006-11-21 00:58:00,118.06,118.065,118.047,118.048,218500000.0
2006-11-21 00:59:00,118.052,118.064,118.039,118.039,230900008.0
2006-11-21 01:00:00,118.047,118.056,118.036,118.056,283000002.0
2006-11-21 01:01:00,118.053,118.053,118.031,118.04,247200000.0
2006-11-21 01:02:00,118.047,118.05,118.037,118.049,255899999.0
2006-11-21 01:03:00,118.043,118.057,118.027,118.055,214099999.0
2006-11-21 01:04:00,118.048,118.048,118.024,118.033,156900003.0
2006-11-21 01:05:00,118.049,118.051,118.049,118.051,87699998.0
2006-11-21 01:06:00,118.053,118.067,118.05,118.062,303899999.0
2006-11-21 01:07:00,118.058,118.067,118.049,118.055,235600006.0
2006-11-21 01:08:00,118.06,118.067,118.06,118.06,306300002.0
2006-11-21 01:09:00,118.055,118.056,118.032,118.055,257100002.0
2006-11-21 01:10:00,118.078,118.078,118.037,118.05,288199999.0
2006-11-21 01:11:00,118.046,118.046,118.037,118.045,108999997.0
2006-11-21 01:12:00,118.055,118.068,118.055,118.065,265100000.0
2006-11-21 01:13:00,118.058,118.065,118.057,118.06,232200003.0
2006-11-21 01:14:00,118.063,118.07,118.042,118.056,274799996.0
2006-11-21 01:15:00,118.07,118.076,118.045,118.049,280799999.0
2006-11-21 01:16:00,118.05,118.068,118.039,118.068,169800006.0
2006-11-21 01:17:00,118.07,118.08,118.038,118.08,434500003.0
2006-11-21 01:18:00,118.073,118.073,118.045,118.062,233100003.0
2006-11-21 01:19:00,118.05,118.076,118.046,118.076,123100003.0
2006-11-21 01:20:00,118.078,118.078,118.047,118.047,306200003.0
2006-11-21 01:21:00,118.053,118.082,118.042,118.061,436899995.0
2006-11-21 01:22:00,118.075,118.086,118.049,118.059,313499994.0
2006-11-21 01:23:00,118.077,118.08,118.07,118.075,198800001.0
2006-11-21 01:24:00,118.068,118.076,118.051,118.074,305000003.0
2006-11-21 01:25:00,118.063,118.063,118.047,118.055,281599995.0
2006-11-21 01:26:00,118.078,118.08,118.041,118.041,166300004.0
2006-11-21 01:27:00,118.053,118.078,118.046,118.078,186699998.0
2006-11-21 01:28:00,118.072,118.072,118.04,118.069,363699999.0
2006-11-21 01:29:00,118.066,118.074,118.064,118.074,317799998.0
2006-11-21 01:30:00,118.065,118.079,118.045,118.068,291800001.0
2006-11-21 01:31:00,118.066,118.073,118.062,118.073,187200002.0
2006-11-21 01:32:00,118.073,118.083,118.064,118.077,262899999.0
2006-11-21 01:33:00,118.065,118.076,118.059,118.071,141000002.0
2006-11-21 01:34:00,118.073,118.08,118.058,118.06,393100003.0
2006-11-21 01:35:00,118.075,118.075,118.07,118.075,210500002.0
2006-11-21 01:36:00,118.071,118.071,118.061,118.062,114700002.0
2006-11-21 01:37:00,118.061,118.071,118.06,118.06,224100001.0
2006-11-21 01:38:00,118.063,118.069,118.053,118.067,195900001.0
2006-11-21 01:39:00,118.07,118.07,118.052,118.064,260700001.0
2006-11-21 01:40:00,118.056,118.065,118.042,118.065,137699997.0
2006-11-21 01:41:00,118.063,118.067,118.04,118.051,352700002.0
2006-11-21 01:42:00,118.053,118.065,118.047,118.047,247699996.0
2006-11-21 01:43:00,118.06,118.065,118.057,118.063,212499997.0
2006-11-21 01:44:00,118.035,118.049,118.03,118.035,285699999.0
2006-11-21 01:45:00,118.06,118.066,118.05,118.062,393700000.0
2006-11-21 01:46:00,118.065,118.073,118.048,118.058,329500006.0
2006-11-21 01:47:00,118.057,118.075,118.057,118.064,163100001.0
2006-11-21 01:48:00,118.055,118.068,118.045,118.064,192600004.0
2006-11-21 01:49:00,118.057,118.057,118.048,118.052,247299995.0
2006-11-21 01:50:00,118.062,118.063,118.032,118.049,239599997.0
2006-11-21 01:51:00,118.045,118.059,118.033,118.059,266400002.0
2006-11-21 01:52:00,118.072,118.081,118.064,118.064,149200003.0
2006-11-21 01:53:00,118.055,118.057,118.021,118.057,377900001.0
2006-11-21 01:54:00,118.055,118.071,118.036,118.071,334399997.0
2006-11-21 01:55:00,118.069,118.069,118.03,118.06,182400001.0
2006-11-21 01:56:00,118.062,118.067,118.044,118.044,187799999.0
2006-11-21 01:57:00,118.033,118.065,118.033,118.061,157499999.0
2006-11-21 01:58:00,118.068,118.07,118.043,118.056,115800002.0
2006-11-21 01:59:00,118.068,118.078,118.049,118.049,328299998.0
2006-11-21 02:00:00,118.062,118.064,118.041,118.053,257200006.0
2006-11-21 02:01:00,118.06,118.065,118.057,118.062,136300002.0
2006-11-21 02:02:00,118.039,118.06,118.029,118.06,410200002.0
2006-11-21 02:03:00,118.057,118.057,118.043,118.056,190299998.0
2006-11-21 02:04:00,118.03,118.047,118.014,118.047,242300004.0
2006-11-21 02:05:00,118.059,118.067,118.059,118.062,208099995.0
2006-11-21 02:06:00,118.058,118.065,118.044,118.065,262700000.0
2006-11-21 02:07:00,118.054,118.07,118.054,118.07,198000005.0
2006-11-21 02:08:00,118.068,118.07,118.048,118.054,208900000.0
2006-11-21 02:09:00,118.065,118.067,118.057,118.065,286300003.0
2006-11-21 02:10:00,118.063,118.081,118.063,118.067,319400010.0
2006-11-21 02:11:00,118.063,118.066,118.036,118.052,208499997.0
2006-11-21 02:12:00,118.063,118.063,118.037,118.051,180499999.0
2006-11-21 02:13:00,118.044,118.044,118.003,118.008,218600000.0
2006-11-21 02:14:00,118.013,118.013,117.889,117.89,384200006.0
2006-11-21 02:15:00,117.888,117.963,117.888,117.962,216100000.0
2006-11-21 02:16:00,117.968,117.995,117.968,117.995,273299999.0
2006-11-21 02:17:00,117.988,117.988,117.978,117.982,219100005.0
2006-11-21 02:18:00,117.988,118.005,117.988,118.002,201799996.0
2006-11-21 02:19:00,118.011,118.02,117.99,117.99,253600001.0
2006-11-21 02:20:00,117.989,117.998,117.987,117.991,281000004.0
2006-11-21 02:21:00,117.984,117.993,117.978,117.993,232699997.0
2006-11-21 02:22:00,117.982,117.998,117.959,117.998,219600005.0
2006-11-21 02:23:00,117.996,118.011,117.996,118.005,224999999.0
2006-11-21 02:24:00,118.017,118.028,118.017,118.02,284999996.0
2006-11-21 02:25:00,118.008,118.009,117.994,118.009,78700001.0
2006-11-21 02:26:00,118.017,118.022,118.011,118.017,414599999.0
2006-11-21 02:27:00,118.015,118.018,118.004,118.011,257500006.0
2006-11-21 02:28:00,117.993,118.009,117.993,118.006,39700001.0
2006-11-21 02:29:00,118.017,118.018,117.988,117.988,322499995.0
2006-11-21 02:30:00,118.027,118.039,118.014,118.023,275799996.0
2006-11-21 02:31:00,118.025,118.025,118.02,118.025,343500003.0
2006-11-21 02:32:00,118.004,118.02,117.993,118.02,313500002.0
2006-11-21 02:33:00,118.023,118.023,118.01,118.01,302600001.0
2006-11-21 02:34:00,118.021,118.021,117.976,118.008,346199998.0
2006-11-21 02:35:00,118.01,118.04,117.999,118.017,381099996.0
2006-11-21 02:36:00,117.99,118.016,117.985,118.016,341900003.0
2006-11-21 02:37:00,117.998,118.009,117.983,118.005,195100003.0
2006-11-21 02:38:00,117.988,118.016,117.969,118.016,232700000.0
2006-11-21 02:39:00,117.967,118.002,117.967,118.002,199500001.0
2006-11-21 02:40:00,118.007,118.017,117.998,118.006,298600005.0
2006-11-21 02:41:00,118.009,118.018,117.996,117.996,282500004.0
2006-11-21 02:42:00,117.992,118.003,117.985,117.985,246700001.0
2006-11-21 02:43:00,118.005,118.007,117.989,117.999,282900003.0
2006-11-21 02:44:00,117.978,118.005,117.978,118.005,273800005.0
2006-11-21 02:45:00,118.0,118.004,117.989,117.997,327199998.0
2006-11-21 02:46:00,118.003,118.003,117.997,118.003,72400000.0
2006-11-21 02:47:00,117.999,117.999,117.982,117.994,219599999.0
2006-11-21 02:48:00,117.997,117.999,117.988,117.99,284900001.0
2006-11-21 02:49:00,117.997,117.997,117.97,117.971,136999999.0
2006-11-21 02:50:00,117.988,117.995,117.982,117.995,239300000.0
2006-11-21 02:51:00,117.983,117.988,117.973,117.982,178199998.0
2006-11-21 02:52:00,117.992,117.995,117.982,117.986,221600001.0
2006-11-21 02:53:00,117.979,117.979,117.955,117.965,164600002.0
2006-11-21 02:54:00,117.989,118.0,117.985,117.985,95399999.0
2006-11-21 02:55:00,117.991,117.997,117.99,117.991,210600005.0
2006-11-21 02:56:00,117.99,117.995,117.985,117.993,230500000.0
2006-11-21 02:57:00,117.988,117.997,117.977,117.986,228900002.0
2006-11-21 02:58:00,118.0,118.006,117.99,117.99,154700001.0
2006-11-21 02:59:00,117.996,117.999,117.97,117.982,223300002.0
2006-11-21 03:00:00,117.975,117.991,117.967,117.991,130600004.0
2006-11-21 03:01:00,117.996,117.999,117.958,117.987,214199998.0
2006-11-21 03:02:00,117.985,117.985,117.968,117.977,196399996.0
2006-11-21 03:03:00,117.981,117.99,117.978,117.982,191400001.0
2006-11-21 03:04:00,117.976,117.997,117.976,117.985,256500003.0
2006-11-21 03:05:00,117.982,117.989,117.973,117.978,307700003.0
2006-11-21 03:06:00,117.993,117.993,117.982,117.987,247200006.0
2006-11-21 03:07:00,117.968,117.979,117.956,117.976,330300003.0
2006-11-21 03:08:00,117.974,117.979,117.944,117.979,221599998.0
2006-11-21 03:09:00,117.975,117.986,117.962,117.986,129700002.0
2006-11-21 03:10:00,117.98,117.986,117.97,117.986,180400002.0
2006-11-21 03:11:00,117.991,117.991,117.957,117.957,257200001.0
2006-11-21 03:12:00,117.972,117.986,117.946,117.985,124000000.0
2006-11-21 03:13:00,117.991,117.991,117.96,117.983,459100010.0
2006-11-21 03:14:00,117.98,117.985,117.975,117.975,118300000.0
2006-11-21 03:15:00,117.978,117.988,117.964,117.986,235500001.0
2006-11-21 03:16:00,117.977,117.985,117.977,117.985,170100000.0
2006-11-21 03:17:00,117.98,117.98,117.939,117.972,348600000.0
2006-11-21 03:18:00,117.982,117.982,117.953,117.953,107199999.0
2006-11-21 03:19:00,117.976,117.988,117.968,117.985,412600000.0
2006-11-21 03:20:00,117.978,117.978,117.937,117.971,163899998.0
2006-11-21 03:21:00,117.975,117.976,117.957,117.976,224700008.0
2006-11-21 03:22:00,117.98,117.988,117.973,117.987,182599999.0
2006-11-21 03:23:00,117.978,117.985,117.973,117.981,296100004.0
2006-11-21 03:24:00,117.987,117.992,117.963,117.982,278299999.0
2006-11-21 03:25:00,117.98,117.984,117.97,117.97,203499996.0
2006-11-21 03:26:00,117.989,117.995,117.979,117.987,221799997.0
2006-11-21 03:27:00,117.988,117.988,117.964,117.973,248900001.0
2006-11-21 03:28:00,117.985,117.985,117.977,117.985,190999996.0
2006-11-21 03:29:00,117.963,117.984,117.962,117.975,392299994.0
2006-11-21 03:30:00,117.96,117.978,117.952,117.978,198199995.0
2006-11-21 03:31:00,117.98,117.98,117.962,117.962,299100003.0
2006-11-21 03:32:00,117.983,117.989,117.952,117.974,305400001.0
2006-11-21 03:33:00,117.985,117.985,117.972,117.98,295399998.0
2006-11-21 03:34:00,117.998,117.999,117.956,117.983,364700004.0
2006-11-21 03:35:00,117.97,117.981,117.969,117.981,122700003.0
2006-11-21 03:36:00,117.99,117.996,117.953,117.981,192400002.0
2006-11-21 03:37:00,117.958,117.974,117.958,117.974,105400001.0
2006-11-21 03:38:00,117.988,117.989,117.965,117.972,132400000.0
2006-11-21 03:39:00,117.987,117.988,117.961,117.973,128500002.0
2006-11-21 03:40:00,117.987,117.987,117.963,117.98,183400002.0
2006-11-21 03:41:00,117.988,117.99,117.988,117.99,53800002.0
2006-11-21 03:42:00,117.992,117.992,117.975,117.988,289499998.0
2006-11-21 03:43:00,117.992,117.997,117.986,117.988,235100003.0
2006-11-21 03:44:00,117.99,117.99,117.971,117.983,214899997.0
2006-11-21 03:45:00,117.987,117.992,117.981,117.99,240199998.0
2006-11-21 03:46:00,117.986,117.996,117.986,117.986,209899997.0
2006-11-21 03:47:00,117.988,117.994,117.984,117.984,147700003.0
2006-11-21 03:48:00,117.975,117.978,117.955,117.978,78000001.0
2006-11-21 03:49:00,117.995,117.995,117.987,117.988,249100003.0
2006-11-21 03:50:00,117.997,117.997,117.968,117.98,194799998.0
2006-11-21 03:51:00,117.975,117.998,117.965,117.996,228700002.0
2006-11-21 03:52:00,117.997,117.997,117.97,117.983,198299999.0
2006-11-21 03:53:00,117.984,117.993,117.973,117.98,184000001.0
2006-11-21 03:54:00,117.974,117.99,117.967,117.99,248900000.0
2006-11-21 03:55:00,117.985,117.988,117.975,117.979,397100000.0
2006-11-21 03:56:00,117.986,117.997,117.971,117.993,275400006.0
2006-11-21 03:57:00,117.987,117.999,117.986,117.993,211600001.0
2006-11-21 03:58:00,117.991,118.021,117.991,118.021,271999997.0
2006-11-21 03:59:00,118.006,118.013,117.997,117.997,288100000.0
2006-11-21 04:00:00,118.004,118.01,117.996,118.006,266600006.0
2006-11-21 04:01:00,117.997,118.01,117.997,118.01,311500000.0
2006-11-21 04:02:00,118.006,118.009,118.006,118.009,46300000.0
2006-11-21 04:03:00,117.999,118.004,117.993,118.004,128799999.0
2006-11-21 04:04:00,118.006,118.014,118.001,118.014,346800003.0
2006-11-21 04:05:00,118.014,118.014,118.0,118.007,305600003.0
2006-11-21 04:06:00,118.017,118.019,117.996,118.008,343699998.0
2006-11-21 04:07:00,118.009,118.019,118.001,118.017,278399997.0
2006-11-21 04:08:00,118.022,118.022,117.979,117.998,190600005.0
2006-11-21 04:09:00,118.021,118.022,118.001,118.006,321199997.0
2006-11-21 04:10:00,118.019,118.02,118.013,118.018,209200002.0
2006-11-21 04:11:00,118.012,118.02,118.012,118.015,167000001.0
2006-11-21 04:12:00,118.02,118.02,118.01,118.014,228699999.0
2006-11-21 04:13:00,118.013,118.018,118.003,118.011,214600003.0
2006-11-21 04:14:00,118.007,118.008,117.972,118.008,250199999.0
2006-11-21 04:15:00,118.019,118.03,118.016,118.025,312199998.0
2006-11-21 04:16:00,118.018,118.025,118.017,118.025,303799995.0
2006-11-21 04:17:00,118.017,118.029,118.015,118.027,221899999.0
2006-11-21 04:18:00,118.009,118.02,118.001,118.02,136100000.0
2006-11-21 04:19:00,118.03,118.03,118.017,118.025,85800001.0
2006-11-21 04:20:00,118.022,118.032,118.022,118.028,245400006.0
2006-11-21 04:21:00,118.03,118.033,118.026,118.026,65699999.0
2006-11-21 04:22:00,118.02,118.036,118.01,118.03,372900002.0
2006-11-21 04:23:00,118.038,118.038,118.011,118.023,392000000.0
2006-11-21 04:24:00,118.028,118.043,118.028,118.043,229799999.0
2006-11-21 04:25:00,118.03,118.037,118.019,118.019,184600004.0
2006-11-21 04:26:00,118.03,118.039,118.006,118.021,402100004.0
2006-11-21 04:27:00,118.032,118.036,118.008,118.026,282999999.0
2006-11-21 04:28:00,118.02,118.03,117.997,118.015,151699997.0
2006-11-21 04:29:00,118.02,118.02,117.994,118.02,64099999.0
2006-11-21 04:30:00,118.026,118.028,117.994,117.994,248400003.0
2006-11-21 04:31:00,118.033,118.034,118.006,118.025,192899995.0
2006-11-21 04:32:00,118.037,118.037,118.023,118.023,315999999.0
2006-11-21 04:33:00,118.025,118.034,117.995,118.01,189800001.0
2006-11-21 04:34:00,118.012,118.036,117.995,118.036,127500000.0
2006-11-21 04:35:00,118.034,118.035,118.009,118.032,267900000.0
2006-11-21 04:36:00,118.017,118.033,118.002,118.017,434800006.0
2006-11-21 04:37:00,118.028,118.029,118.021,118.023,388500004.0
2006-11-21 04:38:00,118.002,118.027,117.995,118.026,282900006.0
2006-11-21 04:39:00,118.028,118.035,118.018,118.028,273300003.0
2006-11-21 04:40:00,118.02,118.02,117.995,118.019,177599998.0
2006-11-21 04:41:00,118.03,118.034,118.018,118.024,110100000.0
2006-11-21 04:42:00,118.035,118.035,118.027,118.028,273599996.0
2006-11-21 04:43:00,118.035,118.035,118.01,118.024,37000000.0
2006-11-21 04:44:00,118.033,118.038,118.028,118.03,217799995.0
2006-11-21 04:45:00,118.018,118.032,118.01,118.01,198500003.0
2006-11-21 04:46:00,118.038,118.047,118.038,118.04,274100000.0
2006-11-21 04:47:00,118.038,118.049,118.021,118.049,218399999.0
2006-11-21 04:48:00,118.034,118.034,117.993,118.02,244099999.0
2006-11-21 04:49:00,118.024,118.035,117.978,118.034,171999999.0
2006-11-21 04:50:00,117.972,118.039,117.972,118.037,160999998.0
2006-11-21 04:51:00,118.04,118.049,118.034,118.045,261900000.0
2006-11-21 04:52:00,118.03,118.047,118.025,118.038,195599997.0
2006-11-21 04:53:00,118.05,118.052,118.021,118.05,367100006.0
2006-11-21 04:54:00,118.047,118.047,118.011,118.04,177299995.0
2006-11-21 04:55:00,118.04,118.046,118.027,118.041,192899996.0
2006-11-21 04:56:00,118.028,118.036,118.014,118.036,245700001.0
2006-11-21 04:57:00,118.035,118.035,118.021,118.034,233400000.0
2006-11-21 04:58:00,118.038,118.039,118.027,118.027,128399997.0
2006-11-21 04:59:00,118.042,118.042,118.016,118.017,217699999.0
2006-11-21 05:00:00,118.035,118.035,117.992,117.992,195000003.0
2006-11-21 05:01:00,118.033,118.041,118.033,118.036,203999999.0
2006-11-21 05:02:00,118.028,118.04,118.009,118.034,257400003.0
2006-11-21 05:03:00,118.044,118.049,118.01,118.033,235099998.0
2006-11-21 05:04:00,118.047,118.047,118.02,118.032,169900002.0
2006-11-21 05:05:00,118.045,118.052,118.037,118.037,112500002.0
2006-11-21 05:06:00,118.033,118.048,118.033,118.04,122200003.0
2006-11-21 05:07:00,118.045,118.055,118.019,118.025,175000003.0
2006-11-21 05:08:00,118.018,118.046,118.018,118.045,194299996.0
2006-11-21 05:09:00,118.047,118.048,118.04,118.046,309400006.0
2006-11-21 05:10:00,118.044,118.044,118.032,118.038,265599998.0
2006-11-21 05:11:00,118.033,118.046,118.021,118.046,208800000.0
2006-11-21 05:12:00,118.042,118.051,118.037,118.04,182799999.0
2006-11-21 05:13:00,118.04,118.047,118.04,118.047,223700001.0
2006-11-21 05:14:00,118.042,118.058,118.035,118.057,382400009.0
2006-11-21 05:15:00,118.04,118.048,118.031,118.048,128000000.0
2006-11-21 05:16:00,118.048,118.056,118.034,118.054,413799996.0
2006-11-21 05:17:00,118.03,118.048,118.014,118.048,242600001.0
2006-11-21 05:18:00,118.053,118.068,118.042,118.057,374500001.0
2006-11-21 05:19:00,118.057,118.066,118.055,118.055,202600000.0
2006-11-21 05:20:00,118.058,118.073,118.049,118.065,180700000.0
2006-11-21 05:21:00,118.057,118.064,118.039,118.064,232399998.0
2006-11-21 05:22:00,118.055,118.059,118.033,118.053,351999997.0
2006-11-21 05:23:00,118.045,118.063,118.045,118.063,371800008.0
2006-11-21 05:24:00,118.062,118.075,118.052,118.066,245300000.0
2006-11-21 05:25:00,118.055,118.07,118.047,118.055,251799999.0
2006-11-21 05:26:00,118.044,118.077,118.044,118.062,198200001.0
2006-11-21 05:27:00,118.063,118.064,118.054,118.064,164800001.0
2006-11-21 05:28:00,118.057,118.059,118.037,118.04,237300003.0
2006-11-21 05:29:00,118.051,118.052,118.051,118.052,64000001.0
2006-11-21 05:30:00,118.053,118.058,118.032,118.033,259500006.0
2006-11-21 05:31:00,118.058,118.062,118.032,118.062,407900004.0
2006-11-21 05:32:00,118.064,118.068,118.055,118.066,388300002.0
2006-11-21 05:33:00,118.067,118.067,118.036,118.047,213399999.0
2006-11-21 05:34:00,118.05,118.058,118.042,118.042,331499998.0
2006-11-21 05:35:00,118.065,118.065,118.058,118.06,324400000.0
2006-11-21 05:36:00,118.052,118.056,118.024,118.056,85200000.0
2006-11-21 05:37:00,118.065,118.076,118.064,118.073,168700003.0
2006-11-21 05:38:00,118.08,118.083,118.04,118.059,168000001.0
2006-11-21 05:39:00,118.062,118.076,118.048,118.076,215800000.0
2006-11-21 05:40:00,118.074,118.074,118.062,118.067,320800008.0
2006-11-21 05:41:00,118.065,118.065,118.06,118.06,286000003.0
2006-11-21 05:42:00,118.065,118.065,118.04,118.057,210499999.0
2006-11-21 05:43:00,118.07,118.07,118.042,118.06,229399999.0
2006-11-21 05:44:00,118.058,118.076,118.042,118.071,291500005.0
2006-11-21 05:45:00,118.073,118.073,118.057,118.067,162300001.0
2006-11-21 05:46:00,118.06,118.063,118.05,118.063,208800002.0
2006-11-21 05:47:00,118.043,118.053,118.012,118.053,182100002.0
2006-11-21 05:48:00,118.068,118.075,118.041,118.062,267300001.0
2006-11-21 05:49:00,118.056,118.056,118.029,118.054,251800002.0
2006-11-21 05:50:00,118.063,118.063,118.039,118.058,90200000.0
2006-11-21 05:51:00,118.055,118.067,118.043,118.066,191000001.0
2006-11-21 05:52:00,118.068,118.068,118.052,118.058,311199997.0
2006-11-21 05:53:00,118.054,118.063,118.052,118.053,128400003.0
2006-11-21 05:54:00,118.047,118.066,118.045,118.063,287199995.0
2006-11-21 05:55:00,118.068,118.068,118.04,118.061,293900002.0
2006-11-21 05:56:00,118.052,118.055,118.041,118.054,161600004.0
2006-11-21 05:57:00,118.05,118.063,118.038,118.059,321000001.0
2006-11-21 05:58:00,118.059,118.06,118.04,118.04,380300001.0
2006-11-21 05:59:00,118.06,118.06,118.048,118.048,128499997.0
2006-11-21 06:00:00,118.058,118.071,118.058,118.059,253799995.0
2006-11-21 06:01:00,118.062,118.065,118.051,118.065,399000005.0
2006-11-21 06:02:00,118.062,118.078,118.06,118.075,267900005.0
2006-11-21 06:03:00,118.063,118.072,118.053,118.053,244500002.0
2006-11-21 06:04:00,118.047,118.062,118.047,118.054,181500001.0
2006-11-21 06:05:00,118.066,118.069,118.055,118.069,258300002.0
2006-11-21 06:06:00,118.075,118.075,118.063,118.067,352600006.0
2006-11-21 06:07:00,118.066,118.067,118.059,118.064,177099995.0
2006-11-21 06:08:00,118.073,118.073,118.063,118.073,208100001.0
2006-11-21 06:09:00,118.07,118.07,118.063,118.07,60000002.0
2006-11-21 06:10:00,118.073,118.075,118.067,118.07,105699999.0
2006-11-21 06:11:00,118.066,118.075,118.059,118.073,465100003.0
2006-11-21 06:12:00,118.065,118.075,118.062,118.075,242200002.0
2006-11-21 06:13:00,118.069,118.069,118.061,118.061,245100003.0
2006-11-21 06:14:00,118.057,118.065,118.047,118.065,253900000.0
2006-11-21 06:15:00,118.067,118.076,118.064,118.075,220199995.0
2006-11-21 06:16:00,118.077,118.077,118.035,118.042,226800001.0
2006-11-21 06:17:00,118.042,118.076,118.035,118.076,202599996.0
2006-11-21 06:18:00,118.07,118.074,118.066,118.071,157200001.0
2006-11-21 06:19:00,118.082,118.082,118.062,118.066,165799997.0
2006-11-21 06:20:00,118.07,118.079,118.049,118.053,145600002.0
2006-11-21 06:21:00,118.046,118.08,118.046,118.08,214299998.0
2006-11-21 06:22:00,118.067,118.077,118.056,118.077,281099999.0
2006-11-21 06:23:00,118.078,118.082,118.065,118.082,258600004.0
2006-11-21 06:24:00,118.054,118.078,118.043,118.078,250499997.0
2006-11-21 06:25:00,118.085,118.085,118.078,118.08,390900001.0
2006-11-21 06:26:00,118.076,118.087,118.071,118.073,296099997.0
2006-11-21 06:27:00,118.073,118.073,118.057,118.066,289799998.0
2006-11-21 06:28:00,118.06,118.06,118.049,118.057,109199998.0
2006-11-21 06:29:00,118.078,118.085,118.073,118.073,180799999.0
2006-11-21 06:30:00,118.07,118.076,118.056,118.076,243100002.0
2006-11-21 06:31:00,118.075,118.083,118.075,118.08,208400003.0
2006-11-21 06:32:00,118.075,118.083,118.049,118.083,208500000.0
2006-11-21 06:33:00,118.075,118.075,118.055,118.073,186199997.0
2006-11-21 06:34:00,118.07,118.087,118.053,118.08,371100006.0
2006-11-21 06:35:00,118.083,118.083,118.07,118.078,250699996.0
2006-11-21 06:36:00,118.073,118.087,118.064,118.081,180899997.0
2006-11-21 06:37:00,118.078,118.085,118.078,118.085,149799996.0
2006-11-21 06:38:00,118.087,118.092,118.078,118.089,81999999.0
2006-11-21 06:39:00,118.088,118.091,118.077,118.088,315300003.0
2006-11-21 06:40:00,118.09,118.098,118.078,118.098,227100004.0
2006-11-21 06:41:00,118.1,118.11,118.1,118.105,233699998.0
2006-11-21 06:42:00,118.102,118.108,118.098,118.106,177499997.0
2006-11-21 06:43:00,118.098,118.105,118.084,118.097,276599999.0
2006-11-21 06:44:00,118.104,118.104,118.103,118.103,269300004.0
2006-11-21 06:45:00,118.097,118.114,118.097,118.105,227800001.0
2006-11-21 06:46:00,118.102,118.111,118.099,118.111,207599999.0
2006-11-21 06:47:00,118.108,118.108,118.091,118.093,212100003.0
2006-11-21 06:48:00,118.103,118.119,118.089,118.109,399000007.0
2006-11-21 06:49:00,118.108,118.108,118.087,118.099,225500000.0
2006-11-21 06:50:00,118.117,118.124,118.114,118.124,144200003.0
2006-11-21 06:51:00,118.127,118.127,118.101,118.106,259699997.0
2006-11-21 06:52:00,118.103,118.121,118.086,118.121,387900005.0
2006-11-21 06:53:00,118.123,118.131,118.116,118.116,224300004.0
2006-11-21 06:54:00,118.118,118.12,118.105,118.111,201100001.0
2006-11-21 06:55:00,118.113,118.125,118.106,118.117,247200003.0
2006-11-21 06:56:00,118.117,118.117,118.084,118.102,189100001.0
2006-11-21 06:57:00,118.119,118.127,118.111,118.127,266800003.0
2006-11-21 06:58:00,118.118,118.118,118.094,118.115,166699994.0
2006-11-21 06:59:00,118.13,118.138,118.128,118.132,198800000.0
2006-11-21 07:00:00,118.126,118.126,118.096,118.1,190699997.0
2006-11-21 07:01:00,118.095,118.109,118.091,118.1,264300000.0
2006-11-21 07:02:00,118.101,118.11,118.101,118.11,164399999.0
2006-11-21 07:03:00,118.108,118.108,118.077,118.077,297900002.0
2006-11-21 07:04:00,118.109,118.111,118.106,118.11,234999999.0
2006-11-21 07:05:00,118.105,118.116,118.092,118.107,195399995.0
2006-11-21 07:06:00,118.108,118.108,118.085,118.104,124400000.0
2006-11-21 07:07:00,118.112,118.112,118.087,118.103,233300000.0
2006-11-21 07:08:00,118.09,118.098,118.076,118.098,140000002.0
2006-11-21 07:09:00,118.1,118.1,118.087,118.089,271000002.0
2006-11-21 07:10:00,118.085,118.093,118.085,118.086,165699999.0
2006-11-21 07:11:00,118.088,118.088,118.046,118.057,301400001.0
2006-11-21 07:12:00,118.088,118.088,118.081,118.085,255800001.0
2006-11-21 07:13:00,118.084,118.084,118.061,118.065,234099999.0
2006-11-21 07:14:00,118.088,118.095,118.079,118.085,235400000.0
2006-11-21 07:15:00,118.08,118.08,118.063,118.069,322399999.0
2006-11-21 07:16:00,118.071,118.071,118.058,118.069,131200000.0
2006-11-21 07:17:00,118.065,118.065,118.036,118.037,322399999.0
2006-11-21 07:18:00,118.042,118.046,118.033,118.033,249799998.0
2006-11-21 07:19:00,118.031,118.031,118.02,118.022,442200003.0
2006-11-21 07:20:00,118.022,118.022,118.006,118.007,289100005.0
2006-11-21 07:21:00,118.004,118.013,118.0,118.013,214300001.0
2006-11-21 07:22:00,118.011,118.022,118.01,118.022,148399999.0
2006-11-21 07:23:00,118.017,118.02,118.011,118.012,293699999.0
2006-11-21 07:24:00,118.011,118.023,118.004,118.018,268700002.0
2006-11-21 07:25:00,118.016,118.026,118.016,118.026,274700001.0
2006-11-21 07:26:00,118.017,118.022,118.01,118.018,173899999.0
2006-11-21 07:27:00,118.02,118.025,118.015,118.02,354599998.0
2006-11-21 07:28:00,118.023,118.023,118.014,118.023,130400002.0
2006-11-21 07:29:00,118.03,118.03,117.98,117.985,244900005.0
2006-11-21 07:30:00,118.018,118.024,118.012,118.024,141100002.0
2006-11-21 07:31:00,118.035,118.035,118.025,118.035,264500004.0
2006-11-21 07:32:00,118.031,118.042,118.028,118.042,376299996.0
2006-11-21 07:33:00,118.04,118.046,118.032,118.045,232700003.0
2006-11-21 07:34:00,118.039,118.041,118.01,118.041,392499999.0
2006-11-21 07:35:00,118.047,118.047,118.038,118.04,251700001.0
2006-11-21 07:36:00,118.052,118.053,118.043,118.053,243199999.0
2006-11-21 07:37:00,118.047,118.051,118.04,118.051,171900001.0
2006-11-21 07:38:00,118.043,118.043,118.028,118.035,136100001.0
2006-11-21 07:39:00,118.04,118.048,118.016,118.04,354599994.0
2006-11-21 07:40:00,118.045,118.045,118.037,118.037,143799995.0
2006-11-21 07:41:00,118.02,118.046,118.016,118.046,152099999.0
2006-11-21 07:42:00,118.035,118.041,118.022,118.036,237699994.0
2006-11-21 07:43:00,118.042,118.045,118.034,118.045,158999999.0
2006-11-21 07:44:00,118.04,118.058,118.04,118.052,236300000.0
2006-11-21 07:45:00,118.048,118.053,118.042,118.053,101400001.0
2006-11-21 07:46:00,118.042,118.05,118.042,118.048,188999998.0
2006-11-21 07:47:00,118.048,118.059,118.045,118.051,296500003.0
2006-11-21 07:48:00,118.045,118.056,118.034,118.044,351599999.0
2006-11-21 07:49:00,118.045,118.051,118.038,118.051,110200002.0
2006-11-21 07:50:00,118.054,118.062,118.041,118.046,224499999.0
2006-11-21 07:51:00,118.05,118.066,118.04,118.044,287900002.0
2006-11-21 07:52:00,118.047,118.057,118.036,118.054,257500000.0
2006-11-21 07:53:00,118.06,118.073,118.06,118.062,307800001.0
2006-11-21 07:54:00,118.052,118.065,118.037,118.063,335499999.0
2006-11-21 07:55:00,118.069,118.081,118.068,118.07,362799999.0
2006-11-21 07:56:00,118.072,118.072,118.051,118.066,170599999.0
2006-11-21 07:57:00,118.076,118.076,118.056,118.065,279300004.0
2006-11-21 07:58:00,118.064,118.069,118.058,118.065,235200000.0
2006-11-21 07:59:00,118.067,118.067,118.042,118.053,281699999.0
2006-11-21 08:00:00,118.05,118.053,118.029,118.053,292200001.0
2006-11-21 08:01:00,118.063,118.066,118.039,118.065,216100002.0
2006-11-21 08:02:00,118.077,118.077,118.025,118.055,529400003.0
2006-11-21 08:03:00,118.063,118.071,118.063,118.069,208099996.0
2006-11-21 08:04:00,118.06,118.063,118.051,118.053,177899997.0
2006-11-21 08:05:00,118.072,118.075,118.042,118.043,289500005.0
2006-11-21 08:06:00,118.055,118.069,118.043,118.054,279300001.0
2006-11-21 08:07:00,118.053,118.061,118.049,118.053,220900000.0
2006-11-21 08:08:00,118.065,118.065,118.044,118.062,211200005.0
2006-11-21 08:09:00,118.07,118.07,118.042,118.068,309099998.0
2006-11-21 08:10:00,118.044,118.065,118.044,118.065,184400005.0
2006-11-21 08:11:00,118.071,118.071,118.041,118.06,196500000.0
2006-11-21 08:12:00,118.057,118.067,118.037,118.067,454500005.0
2006-11-21 08:13:00,118.052,118.079,118.052,118.079,221600000.0
2006-11-21 08:14:00,118.07,118.083,118.07,118.078,116600003.0
2006-11-21 08:15:00,118.085,118.098,118.085,118.092,223700001.0
2006-11-21 08:16:00,118.095,118.101,118.095,118.099,274200000.0
2006-11-21 08:17:00,118.086,118.093,118.079,118.093,264800003.0
2006-11-21 08:18:00,118.098,118.098,118.074,118.098,203600005.0
2006-11-21 08:19:00,118.1,118.105,118.1,118.105,269100004.0
2006-11-21 08:20:00,118.098,118.098,118.089,118.098,94200000.0
2006-11-21 08:21:00,118.092,118.092,118.068,118.09,278200002.0
2006-11-21 08:22:00,118.085,118.085,118.06,118.081,113300001.0
2006-11-21 08:23:00,118.083,118.089,118.074,118.085,193900001.0
2006-11-21 08:24:00,118.094,118.094,118.08,118.089,359199998.0
2006-11-21 08:25:00,118.081,118.085,118.061,118.085,263499997.0
2006-11-21 08:26:00,118.068,118.088,118.053,118.088,228099995.0
2006-11-21 08:27:00,118.086,118.106,118.077,118.106,166600000.0
2006-11-21 08:28:00,118.099,118.127,118.099,118.127,249900004.0
2006-11-21 08:29:00,118.126,118.126,118.114,118.118,211900000.0
2006-11-21 08:30:00,118.118,118.12,118.093,118.113,268699997.0
2006-11-21 08:31:00,118.112,118.113,118.101,118.107,269200002.0
2006-11-21 08:32:00,118.112,118.121,118.112,118.112,131800000.0
2006-11-21 08:33:00,118.111,118.113,118.095,118.106,144199998.0
2006-11-21 08:34:00,118.115,118.115,118.101,118.101,294799995.0
2006-11-21 08:35:00,118.095,118.111,118.084,118.108,158900002.0
2006-11-21 08:36:00,118.101,118.103,118.071,118.103,288799999.0
2006-11-21 08:37:00,118.105,118.105,118.081,118.087,137400002.0
2006-11-21 08:38:00,118.103,118.103,118.092,118.098,99600001.0
2006-11-21 08:39:00,118.085,118.1,118.081,118.1,151599998.0
2006-11-21 08:40:00,118.103,118.115,118.084,118.115,397899995.0
2006-11-21 08:41:00,118.115,118.115,118.099,118.1,216800000.0
2006-11-21 08:42:00,118.1,118.104,118.088,118.102,126799996.0
2006-11-21 08:43:00,118.111,118.111,118.093,118.111,174500001.0
2006-11-21 08:44:00,118.106,118.107,118.094,118.105,297199996.0
2006-11-21 08:45:00,118.105,118.112,118.098,118.112,207900002.0
2006-11-21 08:46:00,118.102,118.102,118.085,118.101,80400001.0
2006-11-21 08:47:00,118.105,118.105,118.069,118.103,175000001.0
2006-11-21 08:48:00,118.095,118.101,118.084,118.101,212799997.0
2006-11-21 08:49:00,118.11,118.118,118.099,118.108,248699999.0
2006-11-21 08:50:00,118.106,118.113,118.1,118.109,355200008.0
2006-11-21 08:51:00,118.112,118.127,118.112,118.127,142300000.0
2006-11-21 08:52:00,118.132,118.132,118.115,118.115,189699998.0
2006-11-21 08:53:00,118.124,118.132,118.124,118.126,300500002.0
2006-11-21 08:54:00,118.131,118.132,118.117,118.131,313799999.0
2006-11-21 08:55:00,118.103,118.137,118.091,118.127,346199992.0
2006-11-21 08:56:00,118.133,118.133,118.125,118.125,185100003.0
2006-11-21 08:57:00,118.132,118.134,118.103,118.107,204399999.0
2006-11-21 08:58:00,118.125,118.13,118.115,118.13,411500004.0
2006-11-21 08:59:00,118.116,118.128,118.115,118.127,318199992.0
2006-11-21 09:00:00,118.14,118.146,118.131,118.135,267299995.0
2006-11-21 09:01:00,118.146,118.162,118.146,118.162,145400002.0
2006-11-21 09:02:00,118.161,118.232,118.153,118.22,278400000.0
2006-11-21 09:03:00,118.195,118.227,118.188,118.206,219499995.0
2006-11-21 09:04:00,118.193,118.193,118.165,118.186,112800001.0
2006-11-21 09:05:00,118.199,118.215,118.199,118.209,123500004.0
2006-11-21 09:06:00,118.2,118.209,118.199,118.207,246299997.0
2006-11-21 09:07:00,118.203,118.215,118.192,118.192,384699994.0
2006-11-21 09:08:00,118.191,118.192,118.186,118.188,289300001.0
2006-11-21 09:09:00,118.187,118.187,118.178,118.185,249200000.0
2006-11-21 09:10:00,118.173,118.174,118.133,118.133,205400003.0
2006-11-21 09:11:00,118.132,118.147,118.132,118.147,132600001.0
2006-11-21 09:12:00,118.15,118.158,118.146,118.155,302499993.0
2006-11-21 09:13:00,118.145,118.165,118.134,118.165,277100003.0
2006-11-21 09:14:00,118.172,118.172,118.159,118.159,84500003.0
2006-11-21 09:15:00,118.158,118.158,118.151,118.156,197100003.0
2006-11-21 09:16:00,118.153,118.173,118.141,118.158,301199998.0
2006-11-21 09:17:00,118.151,118.166,118.141,118.166,156399999.0
2006-11-21 09:18:00,118.157,118.178,118.13,118.171,271600002.0
2006-11-21 09:19:00,118.163,118.177,118.154,118.171,166499999.0
2006-11-21 09:20:00,118.172,118.18,118.171,118.172,221999998.0
2006-11-21 09:21:00,118.161,118.161,118.134,118.134,211200000.0
2006-11-21 09:22:00,118.125,118.14,118.125,118.137,284100000.0
2006-11-21 09:23:00,118.133,118.137,118.131,118.136,351700001.0
2006-11-21 09:24:00,118.13,118.13,118.116,118.119,220900005.0
2006-11-21 09:25:00,118.126,118.134,118.125,118.128,177099999.0
2006-11-21 09:26:00,118.132,118.132,118.12,118.12,318400001.0
2006-11-21 09:27:00,118.122,118.129,118.116,118.12,253100005.0
2006-11-21 09:28:00,118.114,118.124,118.114,118.124,121499998.0
2006-11-21 09:29:00,118.113,118.128,118.113,118.115,494900001.0
2006-11-21 09:30:00,118.1,118.11,118.073,118.11,119700000.0
2006-11-21 09:31:00,118.121,118.121,118.112,118.115,193100004.0
2006-11-21 09:32:00,118.118,118.118,118.107,118.113,84400002.0
2006-11-21 09:33:00,118.11,118.115,118.107,118.115,244600003.0
2006-11-21 09:34:00,118.109,118.109,118.104,118.108,145000001.0
2006-11-21 09:35:00,118.111,118.112,118.093,118.094,125100003.0
2006-11-21 09:36:00,118.088,118.088,118.074,118.079,114200004.0
2006-11-21 09:37:00,118.092,118.101,118.08,118.092,167799997.0
2006-11-21 09:38:00,118.1,118.104,118.089,118.097,323300005.0
2006-11-21 09:39:00,118.081,118.097,118.07,118.095,220800005.0
2006-11-21 09:40:00,118.093,118.097,118.085,118.095,305699994.0
2006-11-21 09:41:00,118.09,118.09,118.065,118.074,364099997.0
2006-11-21 09:42:00,118.065,118.065,118.044,118.047,145399999.0
2006-11-21 09:43:00,118.059,118.073,118.046,118.073,243599998.0
2006-11-21 09:44:00,118.068,118.068,118.047,118.047,231400000.0
2006-11-21 09:45:00,118.07,118.07,118.063,118.068,193999998.0
2006-11-21 09:46:00,118.064,118.07,118.058,118.07,312000004.0
2006-11-21 09:47:00,118.07,118.072,118.064,118.072,100000001.0
2006-11-21 09:48:00,118.07,118.078,118.028,118.067,225300001.0
2006-11-21 09:49:00,118.064,118.08,118.064,118.076,365099999.0
2006-11-21 09:50:00,118.075,118.083,118.072,118.077,238500000.0
2006-11-21 09:51:00,118.068,118.068,118.053,118.058,118899999.0
2006-11-21 09:52:00,118.067,118.082,118.065,118.074,155699997.0
2006-11-21 09:53:00,118.071,118.071,118.06,118.06,102899997.0
2006-11-21 09:54:00,118.063,118.076,118.063,118.076,145099998.0
2006-11-21 09:55:00,118.091,118.091,118.084,118.084,66400002.0
2006-11-21 09:56:00,118.079,118.082,118.074,118.082,156600001.0
2006-11-21 09:57:00,118.076,118.086,118.071,118.086,163800000.0
2006-11-21 09:58:00,118.087,118.094,118.083,118.09,289600002.0
2006-11-21 09:59:00,118.09,118.121,118.09,118.121,198699996.0
2006-11-21 10:00:00,118.116,118.12,118.102,118.102,381299995.0
2006-11-21 10:01:00,118.107,118.11,118.104,118.11,67600001.0
2006-11-21 10:02:00,118.105,118.105,118.082,118.1,171299998.0
2006-11-21 10:03:00,118.102,118.102,118.089,118.091,211600006.0
2006-11-21 10:04:00,118.086,118.097,118.081,118.092,146000000.0
2006-11-21 10:05:00,118.093,118.093,118.078,118.078,105700001.0
2006-11-21 10:06:00,118.081,118.088,118.081,118.088,209699999.0
2006-11-21 10:07:00,118.082,118.082,118.051,118.063,367899993.0
2006-11-21 10:08:00,118.082,118.088,118.079,118.079,368699999.0
2006-11-21 10:09:00,118.083,118.083,118.07,118.07,248300004.0
2006-11-21 10:10:00,118.07,118.07,118.05,118.066,238100001.0
2006-11-21 10:11:00,118.074,118.074,118.064,118.066,138700002.0
2006-11-21 10:12:00,118.072,118.08,118.072,118.072,136899999.0
2006-11-21 10:13:00,118.07,118.077,118.07,118.075,241500009.0
2006-11-21 10:14:00,118.069,118.073,118.056,118.067,291100001.0
2006-11-21 10:15:00,118.064,118.071,118.06,118.063,379100000.0
2006-11-21 10:16:00,118.065,118.073,118.057,118.073,256299997.0
2006-11-21 10:17:00,118.072,118.079,118.065,118.077,263199999.0
2006-11-21 10:18:00,118.075,118.077,118.055,118.076,325699997.0
2006-11-21 10:19:00,118.064,118.086,118.052,118.085,196699995.0
2006-11-21 10:20:00,118.11,118.127,118.109,118.11,299800002.0
2006-11-21 10:21:00,118.111,118.111,118.102,118.102,73900002.0
2006-11-21 10:22:00,118.107,118.114,118.103,118.11,338799995.0
2006-11-21 10:23:00,118.105,118.107,118.1,118.107,261600000.0
2006-11-21 10:24:00,118.091,118.102,118.091,118.094,232999998.0
2006-11-21 10:25:00,118.101,118.113,118.101,118.113,268700006.0
2006-11-21 10:26:00,118.112,118.116,118.083,118.1,227699995.0
2006-11-21 10:27:00,118.098,118.098,118.083,118.084,146500001.0
2006-11-21 10:28:00,118.071,118.076,118.045,118.057,207199997.0
2006-11-21 10:29:00,118.071,118.077,117.986,117.988,178600003.0
2006-11-21 10:30:00,117.998,118.012,117.997,118.006,230000000.0
2006-11-21 10:31:00,118.003,118.003,117.97,117.975,276900004.0
2006-11-21 10:32:00,117.976,117.993,117.976,117.993,373000002.0
2006-11-21 10:33:00,117.992,118.014,117.992,118.013,68300000.0
2006-11-21 10:34:00,118.007,118.012,118.006,118.009,282400005.0
2006-11-21 10:35:00,118.022,118.045,118.022,118.041,202300003.0
2006-11-21 10:36:00,118.038,118.053,118.038,118.053,162000000.0
2006-11-21 10:37:00,118.06,118.067,118.051,118.051,350300007.0
2006-11-21 10:38:00,118.05,118.061,118.043,118.054,163899999.0
2006-11-21 10:39:00,118.07,118.08,118.07,118.076,177200002.0
2006-11-21 10:40:00,118.078,118.091,118.072,118.072,334599995.0
2006-11-21 10:41:00,118.079,118.079,118.057,118.057,46800000.0
2006-11-21 10:42:00,118.057,118.06,118.043,118.048,272399997.0
2006-11-21 10:43:00,118.037,118.037,118.019,118.02,247600007.0
2006-11-21 10:44:00,118.03,118.036,118.025,118.025,253100003.0
2006-11-21 10:45:00,118.03,118.036,117.996,118.02,254999999.0
2006-11-21 10:46:00,118.019,118.019,118.004,118.019,194500005.0
2006-11-21 10:47:00,118.035,118.035,118.023,118.035,247299997.0
2006-11-21 10:48:00,118.045,118.05,118.038,118.045,357799998.0
2006-11-21 10:49:00,118.036,118.041,118.026,118.028,231500000.0
2006-11-21 10:50:00,118.002,118.043,117.996,118.041,191899997.0
2006-11-21 10:51:00,118.053,118.054,118.042,118.044,205799998.0
2006-11-21 10:52:00,118.045,118.05,118.031,118.031,222099998.0
2006-11-21 10:53:00,118.021,118.042,118.017,118.042,156099998.0
2006-11-21 10:54:00,118.05,118.055,118.045,118.05,121899999.0
2006-11-21 10:55:00,118.05,118.056,118.043,118.045,513499998.0
2006-11-21 10:56:00,118.047,118.047,118.027,118.033,395699997.0
2006-11-21 10:57:00,118.023,118.038,118.019,118.031,231800003.0
2006-11-21 10:58:00,118.023,118.023,117.996,118.013,198499996.0
2006-11-21 10:59:00,118.02,118.02,117.989,118.018,258300003.0
2006-11-21 11:00:00,118.036,118.036,118.023,118.026,211499999.0
2006-11-21 11:01:00,118.02,118.034,117.983,118.034,169299995.0
2006-11-21 11:02:00,118.05,118.051,118.015,118.047,236700003.0
2006-11-21 11:03:00,118.057,118.061,118.057,118.057,219299994.0
2006-11-21 11:04:00,118.057,118.057,118.033,118.047,207800000.0
2006-11-21 11:05:00,118.047,118.06,118.047,118.047,334600001.0
2006-11-21 11:06:00,118.058,118.08,118.057,118.079,233499993.0
2006-11-21 11:07:00,118.07,118.071,118.068,118.069,132300000.0
2006-11-21 11:08:00,118.072,118.074,118.033,118.051,373900005.0
2006-11-21 11:09:00,118.07,118.07,118.052,118.059,130499998.0
2006-11-21 11:10:00,118.061,118.061,118.044,118.048,183799999.0
2006-11-21 11:11:00,118.043,118.043,118.034,118.043,75900000.0
2006-11-21 11:12:00,118.042,118.042,118.013,118.032,229199998.0
2006-11-21 11:13:00,118.032,118.038,118.03,118.038,156600001.0
2006-11-21 11:14:00,118.043,118.054,118.043,118.047,306100000.0
2006-11-21 11:15:00,118.042,118.051,118.027,118.043,316499997.0
2006-11-21 11:16:00,118.037,118.05,118.037,118.04,223199998.0
2006-11-21 11:17:00,118.039,118.039,118.009,118.015,268199999.0
2006-11-21 11:18:00,118.014,118.022,118.014,118.022,167399996.0
2006-11-21 11:19:00,118.026,118.026,118.02,118.02,332500005.0
2006-11-21 11:20:00,118.029,118.032,118.024,118.027,363600003.0
2006-11-21 11:21:00,118.025,118.029,118.012,118.012,169800000.0
2006-11-21 11:22:00,118.02,118.037,118.02,118.03,268200001.0
2006-11-21 11:23:00,118.038,118.041,118.032,118.032,86400000.0
2006-11-21 11:24:00,118.015,118.022,118.002,118.02,162100000.0
2006-11-21 11:25:00,118.024,118.027,118.015,118.019,203800000.0
2006-11-21 11:26:00,118.017,118.017,118.002,118.002,123599999.0
2006-11-21 11:27:00,117.993,117.993,117.955,117.964,182099996.0
2006-11-21 11:28:00,117.958,117.958,117.942,117.943,228800000.0
2006-11-21 11:29:00,117.954,117.959,117.937,117.949,158800000.0
2006-11-21 11:30:00,117.963,117.969,117.934,117.957,295099999.0
2006-11-21 11:31:00,117.968,117.982,117.968,117.982,136699998.0
2006-11-21 11:32:00,117.997,118.022,117.997,118.003,115400002.0
2006-11-21 11:33:00,118.004,118.004,117.979,117.979,79899999.0
2006-11-21 11:34:00,117.98,117.98,117.962,117.973,120000000.0
2006-11-21 11:35:00,117.972,117.972,117.96,117.971,124400003.0
2006-11-21 11:36:00,117.986,117.99,117.979,117.979,174099998.0
2006-11-21 11:37:00,117.977,117.977,117.927,117.927,281800002.0
2006-11-21 11:38:00,117.93,117.983,117.93,117.982,178500000.0
2006-11-21 11:39:00,117.983,117.991,117.971,117.991,205099998.0
2006-11-21 11:40:00,117.985,117.985,117.974,117.979,175300003.0
2006-11-21 11:41:00,117.97,117.981,117.96,117.981,143300001.0
2006-11-21 11:42:00,117.98,117.98,117.965,117.974,281199995.0
2006-11-21 11:43:00,117.981,117.989,117.972,117.972,268500000.0
2006-11-21 11:44:00,117.982,117.998,117.982,117.993,72099998.0
2006-11-21 11:45:00,118.003,118.005,117.984,118.005,313299998.0
2006-11-21 11:46:00,118.003,118.003,117.992,117.997,147699999.0
2006-11-21 11:47:00,117.992,117.993,117.988,117.993,195999999.0
2006-11-21 11:48:00,117.965,117.999,117.944,117.991,127399999.0
2006-11-21 11:49:00,118.0,118.013,117.999,117.999,197099998.0
2006-11-21 11:50:00,117.996,118.003,117.983,117.995,239300000.0
2006-11-21 11:51:00,117.989,118.0,117.985,117.986,341799998.0
2006-11-21 11:52:00,117.992,118.004,117.991,117.997,318900001.0
2006-11-21 11:53:00,117.991,118.002,117.991,118.001,261399999.0
2006-11-21 11:54:00,117.995,117.995,117.931,117.936,415400007.0
2006-11-21 11:55:00,118.004,118.004,117.982,117.997,376400001.0
2006-11-21 11:56:00,117.981,117.989,117.972,117.982,180799998.0
2006-11-21 11:57:00,117.98,117.989,117.98,117.988,372000003.0
2006-11-21 11:58:00,117.989,117.989,117.969,117.969,193700001.0
2006-11-21 11:59:00,117.958,117.97,117.954,117.954,301800000.0
2006-11-21 12:00:00,117.945,117.965,117.94,117.965,157700003.0
2006-11-21 12:01:00,117.972,117.972,117.957,117.957,176200001.0
2006-11-21 12:02:00,117.963,117.97,117.962,117.968,158200000.0
2006-11-21 12:03:00,117.977,117.98,117.967,117.967,123799999.0
2006-11-21 12:04:00,117.972,117.972,117.956,117.957,234800001.0
2006-11-21 12:05:00,117.969,117.974,117.963,117.974,204500000.0
2006-11-21 12:06:00,117.974,117.991,117.974,117.983,248899998.0
2006-11-21 12:07:00,117.992,118.012,117.988,118.012,241299999.0
2006-11-21 12:08:00,118.017,118.032,118.017,118.024,146600001.0
2006-11-21 12:09:00,118.013,118.024,118.007,118.007,329999999.0
2006-11-21 12:10:00,117.995,117.995,117.977,117.977,164000000.0
2006-11-21 12:11:00,117.972,117.972,117.959,117.96,411000000.0
2006-11-21 12:12:00,117.973,117.974,117.933,117.933,139700000.0
2006-11-21 12:13:00,117.971,117.971,117.95,117.954,159700001.0
2006-11-21 12:14:00,117.96,117.964,117.951,117.953,266800003.0
2006-11-21 12:15:00,117.958,117.967,117.952,117.961,185699998.0
2006-11-21 12:16:00,117.953,117.977,117.953,117.97,245700000.0
2006-11-21 12:17:00,117.972,117.977,117.968,117.975,333400000.0
2006-11-21 12:18:00,117.965,117.965,117.947,117.961,140099999.0
2006-11-21 12:19:00,117.973,117.98,117.971,117.975,329000007.0
2006-11-21 12:20:00,117.965,117.965,117.947,117.965,205499995.0
2006-11-21 12:21:00,117.97,117.973,117.962,117.973,235199999.0
2006-11-21 12:22:00,117.978,117.989,117.978,117.987,192499996.0
2006-11-21 12:23:00,117.98,117.993,117.979,117.992,150600001.0
2006-11-21 12:24:00,117.998,118.011,117.998,118.005,247000003.0
2006-11-21 12:25:00,118.001,118.018,118.001,118.014,257899999.0
2006-11-21 12:26:00,118.018,118.022,118.017,118.018,206599995.0
2006-11-21 12:27:00,118.007,118.007,117.945,117.979,169000004.0
2006-11-21 12:28:00,118.004,118.023,118.004,118.017,329600001.0
2006-11-21 12:29:00,118.026,118.026,118.012,118.012,265100003.0
2006-11-21 12:30:00,118.001,118.016,117.986,118.009,310299997.0
2006-11-21 12:31:00,118.003,118.021,117.996,118.009,203200001.0
2006-11-21 12:32:00,118.023,118.023,118.012,118.013,113400000.0
2006-11-21 12:33:00,118.022,118.022,118.011,118.018,140400003.0
2006-11-21 12:34:00,118.045,118.105,118.045,118.087,137899999.0
2006-11-21 12:35:00,118.072,118.072,118.002,118.012,252399997.0
2006-11-21 12:36:00,118.011,118.021,118.006,118.014,227500004.0
2006-11-21 12:37:00,118.015,118.022,118.002,118.016,359199999.0
2006-11-21 12:38:00,118.01,118.026,117.999,118.025,293200005.0
2006-11-21 12:39:00,118.03,118.036,118.01,118.022,211700000.0
2006-11-21 12:40:00,118.04,118.057,118.04,118.057,53800001.0
2006-11-21 12:41:00,118.055,118.055,118.027,118.043,280000000.0
2006-11-21 12:42:00,118.038,118.042,118.014,118.014,436600004.0
2006-11-21 12:43:00,118.061,118.061,118.037,118.04,240500001.0
2006-11-21 12:44:00,118.046,118.05,118.033,118.033,268400005.0
2006-11-21 12:45:00,118.045,118.053,118.041,118.053,322300005.0
2006-11-21 12:46:00,118.052,118.052,118.04,118.04,329799999.0
2006-11-21 12:47:00,118.047,118.064,118.038,118.064,281300004.0
2006-11-21 12:48:00,118.065,118.081,118.06,118.067,324600005.0
2006-11-21 12:49:00,118.067,118.071,118.059,118.068,376100003.0
2006-11-21 12:50:00,118.077,118.092,118.068,118.068,224499999.0
2006-11-21 12:51:00,118.073,118.079,118.066,118.072,263799997.0
2006-11-21 12:52:00,118.073,118.074,118.063,118.074,195700005.0
2006-11-21 12:53:00,118.068,118.081,118.064,118.081,91999998.0
2006-11-21 12:54:00,118.08,118.08,118.069,118.079,169799999.0
2006-11-21 12:55:00,118.066,118.085,118.066,118.084,340400005.0
2006-11-21 12:56:00,118.083,118.089,118.05,118.07,295500003.0
2006-11-21 12:57:00,118.073,118.077,118.054,118.07,258599997.0
2006-11-21 12:58:00,118.074,118.083,118.059,118.077,336599997.0
2006-11-21 12:59:00,118.082,118.083,118.073,118.077,325500001.0
2006-11-21 13:00:00,118.07,118.07,118.053,118.062,168299996.0
2006-11-21 13:01:00,118.052,118.052,118.041,118.047,207399998.0
2006-11-21 13:02:00,118.06,118.06,118.019,118.044,458399998.0
2006-11-21 13:03:00,118.052,118.059,118.012,118.012,309899997.0
2006-11-21 13:04:00,118.046,118.066,118.037,118.066,287499996.0
2006-11-21 13:05:00,118.06,118.065,118.057,118.06,270499999.0
2006-11-21 13:06:00,118.058,118.058,118.057,118.058,45200002.0
2006-11-21 13:07:00,118.056,118.063,118.053,118.063,176599998.0
2006-11-21 13:08:00,118.058,118.058,118.045,118.045,46400002.0
2006-11-21 13:09:00,118.049,118.049,118.043,118.043,39099998.0
2006-11-21 13:10:00,118.057,118.06,118.055,118.058,174200004.0
2006-11-21 13:11:00,118.048,118.053,118.04,118.053,225100002.0
2006-11-21 13:12:00,118.051,118.056,118.012,118.012,231000003.0
2006-11-21 13:13:00,118.017,118.02,118.007,118.011,218600002.0
2006-11-21 13:14:00,118.0,118.0,117.988,117.996,272600001.0
2006-11-21 13:15:00,117.998,118.01,117.991,118.01,364700004.0
2006-11-21 13:16:00,118.01,118.017,117.996,117.996,251300000.0
2006-11-21 13:17:00,117.988,118.004,117.985,118.004,187600002.0
2006-11-21 13:18:00,118.01,118.01,117.992,117.999,137200001.0
2006-11-21 13:19:00,118.002,118.004,117.99,117.99,196500000.0
2006-11-21 13:20:00,117.986,117.987,117.973,117.986,303300001.0
2006-11-21 13:21:00,117.999,117.999,117.989,117.994,221700004.0
2006-11-21 13:22:00,117.995,118.012,117.992,118.011,321900000.0
2006-11-21 13:23:00,118.003,118.029,118.003,118.017,320399997.0
2006-11-21 13:24:00,118.009,118.019,118.001,118.016,187400003.0
2006-11-21 13:25:00,118.011,118.011,117.989,118.01,218200000.0
2006-11-21 13:26:00,118.015,118.031,118.015,118.031,56899999.0
2006-11-21 13:27:00,118.031,118.031,118.019,118.019,78300000.0
2006-11-21 13:28:00,118.023,118.024,117.999,118.017,195299996.0
2006-11-21 13:29:00,118.027,118.027,117.988,118.01,279299993.0
2006-11-21 13:30:00,118.025,118.025,118.02,118.025,224799999.0
2006-11-21 13:31:00,118.028,118.03,118.022,118.022,104300000.0
2006-11-21 13:32:00,118.028,118.028,117.985,118.003,424499998.0
2006-11-21 13:33:00,118.003,118.016,117.981,118.013,378400001.0
2006-11-21 13:34:00,118.02,118.025,118.017,118.025,282400000.0
2006-11-21 13:35:00,118.023,118.025,118.017,118.02,204199998.0
2006-11-21 13:36:00,118.02,118.028,118.015,118.025,379299997.0
2006-11-21 13:37:00,118.023,118.023,118.007,118.021,228100002.0
2006-11-21 13:38:00,117.975,118.011,117.975,118.0,269300003.0
2006-11-21 13:39:00,118.01,118.013,117.971,118.0,452900003.0
2006-11-21 13:40:00,118.018,118.025,118.004,118.017,369799997.0
2006-11-21 13:41:00,118.002,118.012,117.97,118.012,281299999.0
2006-11-21 13:42:00,118.015,118.018,117.998,118.018,268199995.0
2006-11-21 13:43:00,118.024,118.031,118.016,118.031,183799999.0
2006-11-21 13:44:00,118.015,118.035,118.0,118.027,338500000.0
2006-11-21 13:45:00,118.031,118.041,118.03,118.031,146300003.0
2006-11-21 13:46:00,118.032,118.059,118.032,118.055,207800005.0
2006-11-21 13:47:00,118.067,118.067,118.033,118.05,183600003.0
2006-11-21 13:48:00,118.055,118.058,118.05,118.055,140400000.0
2006-11-21 13:49:00,118.05,118.055,118.045,118.05,269499997.0
2006-11-21 13:50:00,118.032,118.056,118.03,118.037,223599997.0
2006-11-21 13:51:00,118.04,118.045,118.033,118.037,60200000.0
2006-11-21 13:52:00,118.01,118.018,117.976,118.018,180099999.0
2006-11-21 13:53:00,118.029,118.04,118.025,118.025,207599997.0
2006-11-21 13:54:00,118.032,118.06,118.032,118.06,122700002.0
2006-11-21 13:55:00,118.067,118.073,118.064,118.067,258700003.0
2006-11-21 13:56:00,118.063,118.067,118.06,118.065,235999997.0
2006-11-21 13:57:00,118.068,118.07,118.047,118.048,205099998.0
2006-11-21 13:58:00,118.06,118.06,118.052,118.052,147900000.0
2006-11-21 13:59:00,118.052,118.061,118.044,118.053,258500004.0
2006-11-21 14:00:00,118.06,118.064,118.053,118.064,294400001.0
2006-11-21 14:01:00,118.011,118.056,118.011,118.047,206099996.0
2006-11-21 14:02:00,118.056,118.056,118.043,118.046,187900003.0
2006-11-21 14:03:00,118.05,118.061,118.036,118.057,197999996.0
2006-11-21 14:04:00,118.061,118.066,118.057,118.06,251499997.0
2006-11-21 14:05:00,118.063,118.063,118.0,118.003,205600000.0
2006-11-21 14:06:00,118.065,118.065,118.06,118.065,155600002.0
2006-11-21 14:07:00,118.04,118.065,117.994,118.064,183000002.0
2006-11-21 14:08:00,118.032,118.05,118.021,118.05,203099999.0
2006-11-21 14:09:00,118.054,118.073,118.054,118.065,105099999.0
2006-11-21 14:10:00,118.05,118.067,118.045,118.06,200799998.0
2006-11-21 14:11:00,118.06,118.06,118.041,118.054,270500002.0
2006-11-21 14:12:00,118.037,118.065,118.017,118.065,257399999.0
2006-11-21 14:13:00,118.06,118.074,118.052,118.062,146300000.0
2006-11-21 14:14:00,118.066,118.068,118.053,118.06,265300007.0
2006-11-21 14:15:00,118.052,118.06,118.013,118.053,398099996.0
2006-11-21 14:16:00,118.055,118.072,118.055,118.072,207700004.0
2006-11-21 14:17:00,118.073,118.073,118.016,118.063,221899999.0
2006-11-21 14:18:00,118.072,118.078,118.062,118.068,170100002.0
2006-11-21 14:19:00,118.055,118.061,118.052,118.055,219100003.0
2006-11-21 14:20:00,118.04,118.04,118.022,118.032,109000001.0
2006-11-21 14:21:00,118.047,118.055,118.017,118.031,244600000.0
2006-11-21 14:22:00,118.032,118.044,118.022,118.031,144100000.0
2006-11-21 14:23:00,118.038,118.038,117.962,118.016,556699996.0
2006-11-21 14:24:00,118.02,118.02,117.995,117.995,530400002.0
2006-11-21 14:25:00,118.002,118.009,117.986,117.986,276100003.0
2006-11-21 14:26:00,118.01,118.017,118.007,118.007,231000001.0
2006-11-21 14:27:00,118.002,118.012,117.997,118.011,259000000.0
2006-11-21 14:28:00,118.005,118.019,117.994,118.015,207400003.0
2006-11-21 14:29:00,118.008,118.018,117.994,118.015,160000000.0
2006-11-21 14:30:00,117.997,118.008,117.972,118.008,330700006.0
2006-11-21 14:31:00,118.002,118.009,117.999,118.009,127400000.0
2006-11-21 14:32:00,118.003,118.018,118.0,118.015,165599996.0
2006-11-21 14:33:00,118.004,118.009,118.004,118.009,204800000.0
2006-11-21 14:34:00,118.01,118.011,118.005,118.007,226800006.0
2006-11-21 14:35:00,118.002,118.02,118.002,118.01,246599996.0
2006-11-21 14:36:00,118.007,118.015,118.007,118.015,229700000.0
2006-11-21 14:37:00,117.992,118.016,117.988,118.012,298400002.0
2006-11-21 14:38:00,118.014,118.017,117.993,118.001,347100000.0
2006-11-21 14:39:00,118.014,118.035,118.014,118.032,111299997.0
2006-11-21 14:40:00,118.029,118.038,118.022,118.022,222300003.0
2006-11-21 14:41:00,118.025,118.039,118.025,118.037,34700000.0
2006-11-21 14:42:00,118.03,118.05,118.024,118.05,236500001.0
2006-11-21 14:43:00,118.049,118.049,118.018,118.023,222200001.0
2006-11-21 14:44:00,118.05,118.054,118.045,118.054,249400005.0
2006-11-21 14:45:00,118.055,118.058,118.055,118.058,64999999.0
2006-11-21 14:46:00,118.048,118.048,118.027,118.048,282899997.0
2006-11-21 14:47:00,118.054,118.06,118.051,118.051,274899995.0
2006-11-21 14:48:00,118.063,118.064,118.019,118.025,243000002.0
2006-11-21 14:49:00,118.062,118.062,118.048,118.053,168900002.0
2006-11-21 14:50:00,118.051,118.051,118.009,118.013,160200003.0
2006-11-21 14:51:00,118.049,118.056,118.044,118.051,218800000.0
2006-11-21 14:52:00,118.051,118.053,118.044,118.046,228399997.0
2006-11-21 14:53:00,118.055,118.055,118.043,118.055,222800000.0
2006-11-21 14:54:00,118.06,118.072,118.06,118.072,75999999.0
2006-11-21 14:55:00,118.072,118.072,118.059,118.06,229799995.0
2006-11-21 14:56:00,118.06,118.065,118.04,118.056,167000000.0
2006-11-21 14:57:00,118.064,118.064,118.05,118.057,220700001.0
2006-11-21 14:58:00,118.057,118.057,118.019,118.042,203300001.0
2006-11-21 14:59:00,118.0,118.042,117.994,118.042,88100000.0
2006-11-21 15:00:00,118.042,118.042,118.003,118.003,122999999.0
2006-11-21 15:01:00,118.045,118.045,118.021,118.044,107300002.0
2006-11-21 15:02:00,118.05,118.054,118.042,118.043,150900001.0
2006-11-21 15:03:00,118.038,118.056,118.024,118.056,177500001.0
2006-11-21 15:04:00,118.048,118.05,118.044,118.05,102700000.0
2006-11-21 15:05:00,118.043,118.043,118.005,118.02,294999997.0
2006-11-21 15:06:00,118.02,118.024,117.997,118.003,236599998.0
2006-11-21 15:07:00,117.991,118.01,117.99,118.01,326600004.0
2006-11-21 15:08:00,118.002,118.002,117.986,118.001,289399995.0
2006-11-21 15:09:00,118.0,118.0,117.986,117.993,164200001.0
2006-11-21 15:10:00,117.998,118.009,117.998,118.006,205900002.0
2006-11-21 15:11:00,118.016,118.016,118.004,118.015,310599993.0
2006-11-21 15:12:00,118.01,118.01,117.985,118.007,62600001.0
2006-11-21 15:13:00,118.023,118.023,118.003,118.008,395500004.0
2006-11-21 15:14:00,118.006,118.021,118.006,118.021,106600001.0
2006-11-21 15:15:00,118.02,118.025,118.01,118.025,225500003.0
2006-11-21 15:16:00,118.007,118.02,118.006,118.012,378200009.0
2006-11-21 15:17:00,118.005,118.016,118.005,118.013,299500000.0
2006-11-21 15:18:00,118.014,118.014,118.001,118.006,199199997.0
2006-11-21 15:19:00,118.012,118.012,118.0,118.0,315200001.0
2006-11-21 15:20:00,117.99,118.013,117.973,118.013,324400006.0
2006-11-21 15:21:00,118.012,118.012,117.995,117.995,238500002.0
2006-11-21 15:22:00,117.98,117.997,117.978,117.991,230499999.0
2006-11-21 15:23:00,117.983,117.999,117.974,117.99,171000000.0
2006-11-21 15:24:00,117.997,117.998,117.952,117.994,334499995.0
2006-11-21 15:25:00,117.988,117.988,117.965,117.985,134199997.0
2006-11-21 15:26:00,117.983,117.992,117.966,117.992,161799999.0
2006-11-21 15:27:00,117.995,117.995,117.987,117.995,425000005.0
2006-11-21 15:28:00,117.995,117.995,117.995,117.995,121900003.0
2006-11-21 15:29:00,117.986,117.986,117.98,117.98,231099998.0
2006-11-21 15:30:00,117.985,117.991,117.979,117.988,215500002.0
2006-11-21 15:31:00,117.985,118.004,117.963,118.004,246200001.0
2006-11-21 15:32:00,117.998,118.007,117.998,118.005,260699996.0
2006-11-21 15:33:00,118.003,118.012,117.996,118.012,271700010.0
2006-11-21 15:34:00,118.003,118.02,118.003,118.02,28700000.0
2006-11-21 15:35:00,118.008,118.025,118.008,118.021,297900006.0
2006-11-21 15:36:00,118.03,118.036,118.02,118.034,256899996.0
2006-11-21 15:37:00,118.03,118.039,118.02,118.038,426300004.0
2006-11-21 15:38:00,118.038,118.038,118.019,118.034,238500000.0
2006-11-21 15:39:00,118.025,118.035,118.022,118.035,184999995.0
2006-11-21 15:40:00,118.043,118.045,118.037,118.045,165199997.0
2006-11-21 15:41:00,118.043,118.047,118.04,118.04,192700001.0
2006-11-21 15:42:00,118.038,118.045,118.025,118.044,385599998.0
2006-11-21 15:43:00,118.052,118.062,118.044,118.062,159800004.0
2006-11-21 15:44:00,118.059,118.065,118.052,118.052,182700002.0
2006-11-21 15:45:00,118.05,118.05,118.037,118.045,113500001.0
2006-11-21 15:46:00,118.048,118.056,118.042,118.043,304199995.0
2006-11-21 15:47:00,118.038,118.041,118.03,118.03,165200001.0
2006-11-21 15:48:00,118.043,118.047,118.034,118.047,252600002.0
2006-11-21 15:49:00,118.045,118.06,118.045,118.057,361800000.0
2006-11-21 15:50:00,118.048,118.048,118.009,118.039,293299994.0
2006-11-21 15:51:00,118.035,118.035,118.003,118.022,178800000.0
2006-11-21 15:52:00,118.02,118.021,118.01,118.021,102700001.0
2006-11-21 15:53:00,118.024,118.025,118.01,118.011,98999999.0
2006-11-21 15:54:00,118.019,118.021,118.012,118.015,71700001.0
2006-11-21 15:55:00,117.982,118.031,117.942,118.03,178899995.0
2006-11-21 15:56:00,118.028,118.031,118.017,118.028,327200000.0
2006-11-21 15:57:00,118.015,118.035,118.015,118.028,212000001.0
2006-11-21 15:58:00,118.009,118.011,117.991,118.011,192500001.0
2006-11-21 15:59:00,118.017,118.027,118.015,118.026,192099998.0
2006-11-21 16:00:00,118.026,118.026,118.012,118.013,229800001.0
2006-11-21 16:01:00,117.992,118.039,117.992,118.036,215300006.0
2006-11-21 16:02:00,118.038,118.048,118.037,118.042,149399998.0
2006-11-21 16:03:00,118.058,118.063,118.045,118.045,89800001.0
2006-11-21 16:04:00,118.031,118.042,118.031,118.035,381100000.0
2006-11-21 16:05:00,118.029,118.039,118.023,118.039,259799994.0
2006-11-21 16:06:00,118.052,118.067,118.05,118.057,154600001.0
2006-11-21 16:07:00,118.021,118.043,118.019,118.043,164299995.0
2006-11-21 16:08:00,118.062,118.07,118.062,118.067,150400000.0
2006-11-21 16:09:00,118.07,118.07,118.052,118.052,248700003.0
2006-11-21 16:10:00,118.064,118.065,118.057,118.057,298199996.0
2006-11-21 16:11:00,118.064,118.064,118.054,118.054,126500002.0
2006-11-21 16:12:00,118.062,118.062,118.053,118.057,96700000.0
2006-11-21 16:13:00,118.067,118.071,118.061,118.07,111299998.0
2006-11-21 16:14:00,118.067,118.071,118.062,118.064,140100002.0
2006-11-21 16:15:00,118.065,118.077,118.065,118.075,199999999.0
2006-11-21 16:16:00,118.075,118.092,118.075,118.092,228999999.0
2006-11-21 16:17:00,118.095,118.1,118.08,118.08,140799999.0
2006-11-21 16:18:00,118.084,118.09,118.079,118.08,342200001.0
2006-11-21 16:19:00,118.083,118.083,118.065,118.065,142000001.0
2006-11-21 16:20:00,118.085,118.085,118.077,118.08,192199999.0
2006-11-21 16:21:00,118.081,118.091,118.081,118.091,290599999.0
2006-11-21 16:22:00,118.095,118.103,118.081,118.103,295899999.0
2006-11-21 16:23:00,118.096,118.096,118.086,118.096,176900001.0
2006-11-21 16:24:00,118.072,118.083,118.055,118.083,267000008.0
2006-11-21 16:25:00,118.077,118.1,118.077,118.1,270200003.0
2006-11-21 16:26:00,118.091,118.11,118.091,118.11,217300002.0
2006-11-21 16:27:00,118.111,118.111,118.102,118.102,108600003.0
2006-11-21 16:28:00,118.107,118.11,118.094,118.094,183800000.0
2006-11-21 16:29:00,118.095,118.095,118.084,118.092,219299994.0
2006-11-21 16:30:00,118.101,118.107,118.087,118.09,248100000.0
2006-11-21 16:31:00,118.09,118.1,118.089,118.1,166699997.0
2006-11-21 16:32:00,118.082,118.101,118.077,118.092,173300001.0
2006-11-21 16:33:00,118.088,118.095,118.087,118.095,163399998.0
2006-11-21 16:34:00,118.098,118.099,118.06,118.082,291799998.0
2006-11-21 16:35:00,118.099,118.105,118.087,118.09,207200002.0
2006-11-21 16:36:00,118.084,118.084,118.051,118.052,369299997.0
2006-11-21 16:37:00,118.059,118.064,118.055,118.062,365099998.0
2006-11-21 16:38:00,118.064,118.064,118.053,118.057,285999996.0
2006-11-21 16:39:00,118.06,118.066,118.043,118.058,241700001.0
2006-11-21 16:40:00,118.058,118.061,118.052,118.059,198400002.0
2006-11-21 16:41:00,118.063,118.063,118.051,118.056,233699999.0
2006-11-21 16:42:00,118.055,118.055,118.037,118.051,165199997.0
2006-11-21 16:43:00,118.048,118.05,118.043,118.047,159000000.0
2006-11-21 16:44:00,118.049,118.057,118.031,118.045,418300000.0
2006-11-21 16:45:00,118.05,118.069,118.05,118.062,166800001.0
2006-11-21 16:46:00,118.063,118.069,118.033,118.065,245000001.0
2006-11-21 16:47:00,118.072,118.079,118.067,118.069,262100001.0
2006-11-21 16:48:00,118.068,118.07,118.052,118.052,80499998.0
2006-11-21 16:49:00,118.053,118.065,118.053,118.065,378000010.0
2006-11-21 16:50:00,118.057,118.076,118.046,118.068,149399997.0
2006-11-21 16:51:00,118.073,118.073,118.06,118.067,222300003.0
2006-11-21 16:52:00,118.058,118.059,118.058,118.058,110000000.0
2006-11-21 16:53:00,118.06,118.062,118.038,118.047,247799999.0
2006-11-21 16:54:00,118.058,118.065,118.057,118.061,293199998.0
2006-11-21 16:55:00,118.054,118.062,118.042,118.047,200600000.0
2006-11-21 16:56:00,118.04,118.057,118.036,118.048,206999998.0
2006-11-21 16:57:00,118.051,118.051,118.047,118.047,147399997.0
2006-11-21 16:58:00,118.045,118.045,118.033,118.037,293000002.0
2006-11-21 16:59:00,118.044,118.065,118.042,118.065,226599997.0
2006-11-21 17:00:00,118.068,118.081,118.054,118.081,233399998.0
2006-11-21 17:01:00,118.08,118.08,118.05,118.05,331200000.0
2006-11-21 17:02:00,118.052,118.058,118.043,118.056,226500004.0
2006-11-21 17:03:00,118.047,118.056,118.044,118.05,244600003.0
2006-11-21 17:04:00,118.054,118.054,118.031,118.031,218899995.0
2006-11-21 17:05:00,118.035,118.047,118.035,118.036,138199999.0
2006-11-21 17:06:00,118.04,118.049,118.038,118.038,173500003.0
2006-11-21 17:07:00,118.032,118.032,118.025,118.032,134200002.0
2006-11-21 17:08:00,118.03,118.046,118.03,118.046,166800000.0
2006-11-21 17:09:00,118.046,118.048,118.03,118.03,326200001.0
2006-11-21 17:10:00,118.024,118.037,117.978,118.037,370700002.0
2006-11-21 17:11:00,118.045,118.049,118.039,118.045,250599998.0
2006-11-21 17:12:00,118.044,118.061,118.044,118.052,328200009.0
2006-11-21 17:13:00,118.05,118.05,118.032,118.044,429600006.0
2006-11-21 17:14:00,118.038,118.048,118.035,118.047,181200003.0
2006-11-21 17:15:00,118.031,118.043,118.029,118.043,126099996.0
2006-11-21 17:16:00,118.037,118.045,118.034,118.045,215700002.0
2006-11-21 17:17:00,118.044,118.052,118.037,118.052,224500002.0
2006-11-21 17:18:00,118.054,118.059,118.054,118.059,116200001.0
2006-11-21 17:19:00,118.06,118.077,118.054,118.065,364699993.0
2006-11-21 17:20:00,118.071,118.071,118.052,118.052,205999991.0
2006-11-21 17:21:00,118.05,118.059,118.044,118.056,211100003.0
2006-11-21 17:22:00,118.06,118.068,118.05,118.067,364399997.0
2006-11-21 17:23:00,118.06,118.07,118.06,118.067,157300000.0
2006-11-21 17:24:00,118.08,118.085,118.065,118.067,333000000.0
2006-11-21 17:25:00,118.066,118.071,118.05,118.071,287799997.0
2006-11-21 17:26:00,118.051,118.055,118.022,118.055,91700001.0
2006-11-21 17:27:00,118.068,118.071,118.052,118.052,358100002.0
2006-11-21 17:28:00,118.062,118.062,118.044,118.047,125599997.0
2006-11-21 17:29:00,118.036,118.052,118.036,118.045,357400003.0
2006-11-21 17:30:00,118.039,118.045,118.035,118.045,346900002.0
2006-11-21 17:31:00,118.036,118.059,118.036,118.049,298099998.0
2006-11-21 17:32:00,118.047,118.048,118.035,118.043,210500000.0
2006-11-21 17:33:00,118.04,118.045,118.04,118.045,423899998.0
2006-11-21 17:34:00,118.039,118.043,118.035,118.039,257799998.0
2006-11-21 17:35:00,118.05,118.051,118.011,118.022,165800002.0
2006-11-21 17:36:00,118.03,118.043,118.026,118.035,144500002.0
2006-11-21 17:37:00,118.035,118.035,118.03,118.033,178099998.0
2006-11-21 17:38:00,118.036,118.04,118.033,118.036,126000000.0
2006-11-21 17:39:00,118.03,118.052,118.021,118.041,202899998.0
2006-11-21 17:40:00,118.035,118.036,118.03,118.036,92600000.0
2006-11-21 17:41:00,118.03,118.034,118.024,118.029,291800002.0
2006-11-21 17:42:00,118.041,118.043,118.027,118.027,288100004.0
2006-11-21 17:43:00,118.03,118.042,118.024,118.024,122700000.0
2006-11-21 17:44:00,118.027,118.032,118.023,118.027,300199999.0
2006-11-21 17:45:00,118.017,118.017,118.009,118.009,119300002.0
2006-11-21 17:46:00,118.003,118.011,118.003,118.011,33900000.0
2006-11-21 17:47:00,118.005,118.011,117.998,117.998,305900009.0
2006-11-21 17:48:00,118.002,118.008,117.988,117.994,158399999.0
2006-11-21 17:49:00,118.003,118.017,118.003,118.005,290899998.0
2006-11-21 17:50:00,118.006,118.02,118.001,118.001,162900003.0
2006-11-21 17:51:00,117.995,118.021,117.985,118.012,329799998.0
2006-11-21 17:52:00,118.021,118.022,118.007,118.007,126200000.0
2006-11-21 17:53:00,118.007,118.007,117.96,117.96,180199998.0
2006-11-21 17:54:00,117.967,117.972,117.958,117.958,400600007.0
2006-11-21 17:55:00,117.955,117.966,117.955,117.963,144799998.0
2006-11-21 17:56:00,117.958,117.958,117.941,117.952,111799999.0
2006-11-21 17:57:00,117.949,117.955,117.945,117.955,379699997.0
2006-11-21 17:58:00,117.949,117.951,117.93,117.93,134100000.0
2006-11-21 17:59:00,117.928,117.929,117.897,117.904,135199997.0
2006-11-21 18:00:00,117.905,117.92,117.897,117.911,203100001.0
2006-11-21 18:01:00,117.98,117.98,117.97,117.98,1582599993.0
2006-11-21 18:03:00,117.97,117.98,117.97,117.97,1582599993.0
2006-11-21 18:05:00,117.98,117.98,117.98,117.98,1582599993.0
2006-11-21 18:06:00,117.99,117.99,117.99,117.99,1582599993.0
2006-11-21 18:08:00,117.98,117.98,117.98,117.98,1582599993.0
2006-11-21 18:09:00,117.99,117.99,117.98,117.98,1582599993.0
2006-11-21 18:10:00,117.99,117.99,117.98,117.98,1582599993.0
2006-11-21 18:11:00,117.99,118.01,117.99,118.01,1582599993.0
2006-11-21 18:12:00,117.921,117.943,117.921,117.943,1582599993.0
2006-11-21 18:13:00,117.98,117.98,117.98,117.98,2114899997.0
2006-11-21 18:14:00,117.99,117.99,117.98,117.99,2114899997.0
2006-11-21 18:16:00,117.98,117.98,117.98,117.98,2114899997.0
2006-11-21 18:17:00,117.946,117.962,117.939,117.962,2114899997.0
2006-11-21 18:19:00,117.98,117.98,117.98,117.98,1554400002.0
2006-11-21 18:20:00,118.0,118.01,118.0,118.01,1554400002.0
2006-11-21 18:22:00,118.02,118.02,118.02,118.02,1554400002.0
2006-11-21 18:23:00,118.01,118.02,118.01,118.02,1554400002.0
2006-11-21 18:24:00,118.01,118.01,118.01,118.01,1554400002.0
2006-11-21 18:25:00,118.02,118.02,118.01,118.02,1554400002.0
2006-11-21 18:27:00,117.965,117.971,117.954,117.966,1554400002.0
2006-11-21 18:28:00,117.98,117.99,117.98,117.99,1722100007.0
2006-11-21 18:29:00,117.98,118.0,117.98,118.0,1722100007.0
2006-11-21 18:30:00,117.963,117.968,117.955,117.956,1722100007.0
2006-11-21 18:33:00,117.99,117.99,117.99,117.99,1874200001.0
2006-11-21 18:34:00,118.0,118.01,118.0,118.0,1874200001.0
2006-11-21 18:36:00,117.927,117.928,117.916,117.916,1874200001.0
2006-11-21 18:37:00,117.91,117.92,117.906,117.914,1273900009.0
2006-11-21 18:38:00,117.91,117.91,117.891,117.898,1284400002.0
2006-11-21 18:39:00,117.903,117.909,117.897,117.899,632999998.0
2006-11-21 18:40:00,117.899,117.915,117.895,117.915,1456199994.0
2006-11-21 18:41:00,117.918,117.937,117.918,117.92,1447500001.0
2006-11-21 18:42:00,117.915,117.929,117.915,117.918,2119200010.0
2006-11-21 18:43:00,117.918,117.931,117.918,117.931,1084399999.0
2006-11-21 18:44:00,117.93,117.93,117.919,117.919,877900006.0
2006-11-21 18:45:00,117.919,117.934,117.919,117.926,1762200018.0
2006-11-21 18:46:00,117.93,117.942,117.926,117.927,1990699997.0
2006-11-21 18:47:00,117.912,117.946,117.895,117.939,591800006.0
2006-11-21 18:48:00,117.943,117.954,117.921,117.947,939999997.0
2006-11-21 18:49:00,117.946,117.957,117.939,117.949,1668400000.0
2006-11-21 18:51:00,117.958,117.975,117.951,117.961,1823799997.0
2006-11-21 18:52:00,117.96,117.967,117.946,117.958,1519699991.0
2006-11-21 18:53:00,117.978,117.996,117.966,117.995,1796399995.0
2006-11-21 18:54:00,118.0,118.018,117.979,118.018,1577200001.0
2006-11-21 18:55:00,118.018,118.022,118.006,118.01,1649900006.0
2006-11-21 18:56:00,118.004,118.004,117.981,118.001,321200004.0
2006-11-21 18:57:00,118.003,118.003,117.99,118.002,764099991.0
2006-11-21 18:58:00,117.999,117.999,117.971,117.982,1367800003.0
2006-11-21 18:59:00,117.987,117.988,117.948,117.988,1530999999.0
2006-11-21 19:00:00,117.988,117.988,117.971,117.977,550100000.0
2006-11-21 19:01:00,117.945,117.978,117.924,117.978,737200002.0
2006-11-21 19:02:00,117.97,117.974,117.938,117.971,549300002.0
2006-11-21 19:03:00,117.971,117.971,117.962,117.966,1705099998.0
2006-11-21 19:04:00,117.963,117.98,117.933,117.98,797900009.0
2006-11-21 19:05:00,117.983,117.983,117.954,117.981,738699996.0
2006-11-21 19:06:00,117.979,117.979,117.927,117.976,993699998.0
2006-11-21 19:08:00,117.977,117.982,117.963,117.978,1438400010.0
2006-11-21 19:09:00,117.977,117.988,117.977,117.977,816600003.0
2006-11-21 19:10:00,117.975,118.006,117.954,118.006,708999993.0
2006-11-21 19:11:00,118.006,118.014,117.981,117.99,657900000.0
2006-11-21 19:12:00,117.986,117.993,117.952,117.987,962599998.0
2006-11-21 19:13:00,117.982,117.985,117.969,117.977,805299996.0
2006-11-21 19:14:00,117.982,117.988,117.946,117.984,659900008.0
2006-11-21 19:15:00,117.993,117.993,117.961,117.987,1784699991.0
2006-11-21 19:16:00,117.989,117.993,117.958,117.993,944300011.0
2006-11-21 19:17:00,117.99,118.005,117.99,117.996,1241099988.0
2006-11-21 19:18:00,117.987,117.99,117.977,117.99,888000005.0
2006-11-21 19:19:00,117.995,118.015,117.995,118.01,1466999998.0
2006-11-21 19:20:00,117.989,118.01,117.96,117.996,922700003.0
2006-11-21 19:21:00,118.001,118.017,117.996,118.017,1506100017.0
2006-11-21 19:22:00,118.017,118.021,117.994,118.019,1039800013.0
2006-11-21 19:23:00,118.03,118.03,118.02,118.02,1326400002.0
2006-11-21 19:24:00,118.014,118.019,117.995,118.007,1326400002.0
2006-11-21 19:25:00,118.009,118.013,117.964,117.999,1452300003.0
2006-11-21 19:27:00,117.992,117.994,117.984,117.993,1726800001.0
2006-11-21 19:28:00,117.988,118.001,117.987,117.992,1270900007.0
2006-11-21 19:29:00,117.995,118.008,117.974,118.003,565200002.0
2006-11-21 19:30:00,118.002,118.008,118.0,118.005,858400007.0
2006-11-21 19:31:00,118.003,118.003,117.992,117.996,1584900000.0
2006-11-21 19:32:00,117.998,118.009,117.993,117.997,1850999983.0
2006-11-21 19:33:00,117.998,118.012,117.998,118.007,933299994.0
2006-11-21 19:34:00,118.003,118.003,117.989,118.003,1248500001.0
2006-11-21 19:35:00,118.001,118.007,117.962,118.0,1363699994.0
2006-11-21 19:36:00,117.988,118.002,117.985,118.002,558499995.0
2006-11-21 19:37:00,118.003,118.009,117.971,117.996,263400003.0
2006-11-21 19:38:00,118.0,118.0,117.977,117.98,990900003.0
2006-11-21 19:39:00,117.96,117.987,117.949,117.982,1138500001.0
2006-11-21 19:40:00,117.981,117.981,117.941,117.978,953199985.0
2006-11-21 19:41:00,117.98,117.985,117.974,117.978,1438699989.0
2006-11-21 19:42:00,117.959,117.98,117.95,117.976,864600010.0
2006-11-21 19:43:00,117.977,117.982,117.972,117.972,447800005.0
2006-11-21 19:44:00,117.97,117.984,117.969,117.984,1157800008.0
2006-11-21 19:45:00,117.972,117.985,117.938,117.983,805499998.0
2006-11-21 19:46:00,117.973,117.975,117.93,117.975,923499995.0
2006-11-21 19:47:00,117.978,117.993,117.965,117.993,661000004.0
2006-11-21 19:48:00,117.983,117.991,117.965,117.979,1702700016.0
2006-11-21 19:49:00,117.982,117.99,117.974,117.985,647200008.0
2006-11-21 19:50:00,117.995,117.999,117.983,117.995,938500004.0
2006-11-21 19:51:00,117.995,118.009,117.99,118.005,720300005.0
2006-11-21 19:52:00,118.009,118.009,117.963,117.999,583400004.0
2006-11-21 19:53:00,118.003,118.003,117.968,118.0,1001300004.0
2006-11-21 19:54:00,117.975,117.997,117.953,117.997,1850800009.0
2006-11-21 19:55:00,117.996,118.006,117.975,117.995,718500003.0
2006-11-21 19:56:00,118.005,118.009,118.0,118.006,968300004.0
2006-11-21 19:57:00,118.002,118.009,117.981,118.003,518899996.0
2006-11-21 19:58:00,118.005,118.006,117.971,118.0,1579600000.0
2006-11-21 19:59:00,118.01,118.01,117.965,118.002,755399999.0
2006-11-21 20:00:00,118.01,118.01,117.991,118.002,182800000.0
2006-11-21 20:01:00,117.986,118.003,117.959,118.003,626400000.0
2006-11-21 20:02:00,118.0,118.01,117.976,118.01,1319199997.0
2006-11-21 20:03:00,118.002,118.008,117.969,118.001,653199990.0
2006-11-21 20:04:00,118.002,118.011,117.974,118.008,849499996.0
2006-11-21 20:05:00,117.99,118.013,117.964,118.011,944600001.0
2006-11-21 20:06:00,118.005,118.013,117.997,118.006,1846700018.0
2006-11-21 20:07:00,118.0,118.003,117.992,118.003,868499994.0
2006-11-21 20:08:00,117.998,118.0,117.975,118.0,875100002.0
2006-11-21 20:09:00,118.0,118.005,117.995,118.0,910899992.0
2006-11-21 20:10:00,118.005,118.005,117.997,118.0,845700006.0
2006-11-21 20:11:00,117.996,117.999,117.981,117.998,1608999993.0
2006-11-21 20:12:00,117.9,117.91,117.9,117.91,813699994.0
2006-11-21 20:13:00,117.993,117.995,117.976,117.976,813699994.0
2006-11-21 20:14:00,118.001,118.001,117.988,117.988,1070000006.0
2006-11-21 20:15:00,117.995,117.995,117.951,117.978,1488600005.0
2006-11-21 20:16:00,117.982,117.998,117.975,117.994,1027899997.0
2006-11-21 20:17:00,117.992,117.992,117.958,117.958,887599997.0
2006-11-21 20:18:00,117.983,117.998,117.966,117.998,310999998.0
2006-11-21 20:19:00,117.987,118.009,117.981,117.999,833100007.0
2006-11-21 20:20:00,117.999,118.029,117.999,118.023,1178599998.0
2006-11-21 20:21:00,118.024,118.029,118.0,118.021,1496700013.0
2006-11-21 20:22:00,118.016,118.026,117.987,118.019,1272900007.0
2006-11-21 20:23:00,118.003,118.016,117.985,118.011,890400000.0
2006-11-21 20:24:00,118.013,118.013,118.0,118.005,648299994.0
2006-11-21 20:25:00,118.005,118.011,117.973,118.001,900900002.0
2006-11-21 20:26:00,117.998,117.998,117.975,117.997,983899995.0
2006-11-21 20:27:00,117.978,118.015,117.978,118.013,1412200016.0
2006-11-21 20:28:00,118.013,118.013,117.997,118.001,2024800005.0
2006-11-21 20:29:00,117.75,117.78,117.75,117.78,2124100008.0
2006-11-21 20:30:00,117.79,117.84,117.78,117.83,2124100008.0
2006-11-21 20:31:00,118.005,118.017,117.981,118.003,2124100008.0
2006-11-21 20:32:00,117.87,117.87,117.82,117.83,765200007.0
2006-11-21 20:33:00,118.013,118.013,117.981,118.003,765200007.0
2006-11-21 20:34:00,118.003,118.014,118.003,118.014,530899998.0
2006-11-21 20:35:00,118.014,118.014,118.005,118.007,499999989.0
2006-11-21 20:36:00,117.998,118.008,117.973,118.002,506000000.0
2006-11-21 20:37:00,117.994,118.008,117.99,118.005,558199990.0
2006-11-21 20:38:00,118.003,118.009,117.948,118.009,1050800004.0
2006-11-21 20:39:00,118.017,118.023,118.013,118.017,961899996.0
2006-11-21 20:40:00,118.01,118.021,117.981,118.021,2100199996.0
2006-11-21 20:41:00,118.013,118.017,117.994,118.013,1205600012.0
2006-11-21 20:42:00,118.01,118.015,118.007,118.01,925400004.0
2006-11-21 20:43:00,118.008,118.02,118.0,118.006,1483499995.0
2006-11-21 20:44:00,118.021,118.029,117.999,118.018,1513900003.0
2006-11-21 20:45:00,118.022,118.022,117.992,117.992,1419500010.0
2006-11-21 20:46:00,117.983,117.99,117.945,117.99,1303999998.0
2006-11-21 20:47:00,117.998,118.011,117.996,118.005,2050499982.0
2006-11-21 20:48:00,118.0,118.0,117.98,117.987,985800001.0
2006-11-21 20:49:00,117.998,117.999,117.972,117.996,1380199995.0
2006-11-21 20:50:00,117.994,117.994,117.961,117.986,1949000005.0
2006-11-21 20:51:00,117.98,118.015,117.969,117.969,671900009.0
2006-11-21 20:52:00,117.963,117.963,117.957,117.957,193800001.0
2006-11-21 20:53:00,117.95,117.95,117.921,117.936,1480299992.0
2006-11-21 20:54:00,117.937,117.943,117.937,117.94,649300007.0
2006-11-21 20:55:00,117.939,117.953,117.922,117.948,1953599997.0
2006-11-21 20:56:00,117.935,117.943,117.924,117.943,434799999.0
2006-11-21 20:57:00,117.941,117.941,117.925,117.927,1338600000.0
2006-11-21 20:59:00,117.85,117.86,117.85,117.86,1056900005.0
2006-11-21 21:01:00,117.943,117.943,117.913,117.938,1056900005.0
2006-11-21 21:02:00,117.937,117.94,117.921,117.932,962800007.0
2006-11-21 21:03:00,117.933,117.936,117.91,117.936,1001500005.0
2006-11-21 21:04:00,117.939,117.957,117.925,117.945,312700004.0
2006-11-21 21:05:00,117.933,117.937,117.9,117.937,840399999.0
2006-11-21 21:06:00,117.926,117.933,117.9,117.933,1009299996.0
2006-11-21 21:07:00,117.94,117.94,117.915,117.923,1393099996.0
2006-11-21 21:08:00,117.931,117.931,117.894,117.9,967900003.0
2006-11-21 21:09:00,117.89,117.904,117.888,117.904,500000008.0
2006-11-21 21:10:00,117.904,117.906,117.88,117.906,502499997.0
2006-11-21 21:11:00,117.891,117.902,117.878,117.901,359299991.0
2006-11-21 21:12:00,117.894,117.902,117.886,117.89,576900006.0
2006-11-21 21:13:00,117.891,117.904,117.891,117.892,654400004.0
2006-11-21 21:14:00,117.901,117.901,117.864,117.864,1902100006.0
2006-11-21 21:15:00,117.89,117.893,117.883,117.89,1489299999.0
2006-11-21 21:16:00,117.885,117.895,117.885,117.89,1369200000.0
2006-11-21 21:17:00,117.895,117.916,117.895,117.903,2002799994.0
2006-11-21 21:18:00,117.905,117.913,117.902,117.907,1049899996.0
2006-11-21 21:19:00,117.9,117.911,117.9,117.905,1172999992.0
2006-11-21 21:20:00,117.905,117.908,117.895,117.905,1339700006.0
2006-11-21 21:21:00,117.904,117.904,117.88,117.897,1133700008.0
2006-11-21 21:22:00,117.901,117.902,117.885,117.89,2070899995.0
2006-11-21 21:23:00,117.878,117.878,117.83,117.843,880800000.0
2006-11-21 21:24:00,117.843,117.854,117.841,117.848,1733799993.0
2006-11-21 21:25:00,117.845,117.845,117.803,117.803,1589699995.0
2006-11-21 21:26:00,117.798,117.806,117.782,117.782,940399995.0
2006-11-21 21:27:00,117.775,117.775,117.746,117.765,852600005.0
2006-11-21 21:28:00,117.755,117.779,117.755,117.778,342599994.0
2006-11-21 21:29:00,117.79,117.838,117.79,117.825,647200001.0
2006-11-21 21:30:00,117.833,117.857,117.833,117.857,1067699980.0
2006-11-21 21:31:00,117.849,117.849,117.825,117.835,247000001.0
2006-11-21 21:32:00,117.833,117.835,117.823,117.827,702800000.0
2006-11-21 21:33:00,117.823,117.831,117.82,117.827,406300000.0
2006-11-21 21:34:00,117.807,117.821,117.801,117.818,551999997.0
2006-11-21 21:35:00,117.817,117.817,117.783,117.783,300200002.0
2006-11-21 21:36:00,117.778,117.782,117.763,117.778,412200009.0
2006-11-21 21:37:00,117.78,117.795,117.78,117.79,446799999.0
2006-11-21 21:38:00,117.806,117.811,117.777,117.777,121800002.0
2006-11-21 21:39:00,117.77,117.79,117.75,117.79,755800000.0
2006-11-21 21:40:00,117.797,117.809,117.792,117.792,699399994.0
2006-11-21 21:41:00,117.785,117.785,117.754,117.768,467300002.0
2006-11-21 21:42:00,117.764,117.766,117.742,117.756,814699999.0
2006-11-21 21:43:00,117.747,117.747,117.72,117.738,609000004.0
2006-11-21 21:44:00,117.753,117.753,117.712,117.733,1426999998.0
2006-11-21 21:45:00,117.738,117.745,117.735,117.744,673499998.0
2006-11-21 21:46:00,117.745,117.824,117.745,117.823,872399994.0
2006-11-21 21:47:00,117.83,117.853,117.815,117.815,526299997.0
2006-11-21 21:48:00,117.824,117.842,117.824,117.832,1301199985.0
2006-11-21 21:49:00,117.828,117.828,117.768,117.821,700899998.0
2006-11-21 21:50:00,117.832,117.841,117.826,117.826,279800004.0
2006-11-21 21:51:00,117.832,117.871,117.832,117.871,527400002.0
2006-11-21 21:52:00,117.871,117.871,117.836,117.836,96000000.0
2006-11-21 21:53:00,117.83,117.839,117.824,117.835,477499992.0
2006-11-21 21:54:00,117.833,117.86,117.813,117.86,903900003.0
2006-11-21 21:55:00,117.865,117.869,117.859,117.86,241599996.0
2006-11-21 21:56:00,117.865,117.865,117.847,117.858,458199999.0
2006-11-21 21:57:00,117.859,117.861,117.847,117.856,290399998.0
2006-11-21 21:58:00,117.856,117.863,117.852,117.863,77400000.0
2006-11-21 21:59:00,117.848,117.869,117.846,117.855,540000007.0
2006-11-21 22:00:00,117.857,117.872,117.857,117.865,1241500003.0
2006-11-21 22:01:00,117.865,117.875,117.852,117.867,1185299995.0
2006-11-21 22:02:00,117.856,117.86,117.844,117.844,1004900010.0
2006-11-21 22:03:00,117.837,117.857,117.837,117.842,342899999.0
2006-11-21 22:04:00,117.847,117.847,117.832,117.832,738699997.0
2006-11-21 22:05:00,117.855,117.881,117.855,117.881,212100003.0
2006-11-21 22:06:00,117.881,117.881,117.865,117.866,213499992.0
2006-11-21 22:07:00,117.868,117.871,117.855,117.871,422200002.0
2006-11-21 22:08:00,117.873,117.886,117.867,117.867,290200000.0
2006-11-21 22:09:00,117.877,117.878,117.845,117.863,276699999.0
2006-11-21 22:10:00,117.872,117.872,117.858,117.858,214899999.0
2006-11-21 22:11:00,117.858,117.865,117.847,117.865,456800002.0
2006-11-21 22:12:00,117.861,117.861,117.845,117.849,319100003.0
2006-11-21 22:13:00,117.848,117.855,117.843,117.843,437499998.0
2006-11-21 22:14:00,117.834,117.834,117.818,117.825,332599995.0
2006-11-21 22:15:00,117.829,117.835,117.824,117.835,294900000.0
2006-11-21 22:16:00,117.833,117.833,117.794,117.81,599900004.0
2006-11-21 22:17:00,117.8,117.817,117.797,117.817,281100001.0
2006-11-21 22:18:00,117.832,117.839,117.829,117.833,486599999.0
2006-11-21 22:19:00,117.826,117.828,117.803,117.826,413400007.0
2006-11-21 22:20:00,117.83,117.839,117.83,117.834,145599995.0
2006-11-21 22:21:00,117.833,117.833,117.817,117.832,130200000.0
2006-11-21 22:22:00,117.836,117.842,117.829,117.829,269000003.0
2006-11-21 22:23:00,117.808,117.821,117.8,117.81,306899998.0
2006-11-21 22:24:00,117.823,117.823,117.811,117.815,361800005.0
2006-11-21 22:25:00,117.828,117.828,117.805,117.822,171499999.0
2006-11-21 22:26:00,117.807,117.813,117.803,117.813,335099996.0
2006-11-21 22:27:00,117.814,117.824,117.783,117.805,1022700010.0
2006-11-21 22:28:00,117.821,117.824,117.811,117.82,300399999.0
2006-11-21 22:29:00,117.817,117.821,117.806,117.806,229800003.0
2006-11-21 22:30:00,117.817,117.817,117.799,117.808,254700005.0
2006-11-21 22:31:00,117.806,117.822,117.801,117.821,99900001.0
2006-11-21 22:32:00,117.82,117.825,117.816,117.816,384999996.0
2006-11-21 22:33:00,117.822,117.822,117.803,117.813,795799995.0
2006-11-21 22:34:00,117.809,117.817,117.797,117.797,1009500006.0
2006-11-21 22:35:00,117.805,117.813,117.77,117.804,353600001.0
2006-11-21 22:36:00,117.81,117.812,117.8,117.801,671000001.0
2006-11-21 22:37:00,117.797,117.8,117.793,117.8,170700001.0
2006-11-21 22:38:00,117.805,117.805,117.795,117.795,124000000.0
2006-11-21 22:39:00,117.795,117.799,117.793,117.793,313300001.0
2006-11-21 22:40:00,117.789,117.789,117.768,117.779,621099995.0
2006-11-21 22:41:00,117.788,117.807,117.788,117.805,221400000.0
2006-11-21 22:42:00,117.795,117.795,117.783,117.783,140000003.0
2006-11-21 22:43:00,117.781,117.782,117.753,117.764,319300003.0
2006-11-21 22:44:00,117.767,117.782,117.765,117.777,222499999.0
2006-11-21 22:45:00,117.781,117.781,117.755,117.775,622000001.0
2006-11-21 22:46:00,117.775,117.775,117.738,117.766,566900001.0
2006-11-21 22:47:00,117.783,117.783,117.766,117.77,231599999.0
2006-11-21 22:48:00,117.769,117.772,117.75,117.75,316200006.0
2006-11-21 22:49:00,117.777,117.779,117.765,117.765,238299999.0
2006-11-21 22:50:00,117.767,117.768,117.753,117.753,529900001.0
2006-11-21 22:51:00,117.76,117.765,117.756,117.762,334200007.0
2006-11-21 22:52:00,117.762,117.779,117.759,117.759,193499998.0
2006-11-21 22:53:00,117.765,117.775,117.758,117.763,483000001.0
2006-11-21 22:54:00,117.766,117.776,117.757,117.77,378700001.0
2006-11-21 22:55:00,117.78,117.782,117.771,117.771,387900004.0
2006-11-21 22:56:00,117.767,117.767,117.755,117.755,371999996.0
2006-11-21 22:57:00,117.764,117.766,117.758,117.764,492800001.0
2006-11-21 22:58:00,117.761,117.771,117.75,117.771,174600002.0
2006-11-21 22:59:00,117.762,117.784,117.762,117.775,212899999.0
2006-11-21 23:00:00,117.772,117.791,117.758,117.791,217100001.0
2006-11-21 23:01:00,117.798,117.803,117.788,117.801,120299997.0
2006-11-21 23:02:00,117.794,117.802,117.788,117.798,207400000.0
2006-11-21 23:03:00,117.79,117.795,117.787,117.787,175500003.0
2006-11-21 23:04:00,117.793,117.806,117.788,117.804,192500002.0
2006-11-21 23:05:00,117.812,117.82,117.812,117.816,135099999.0
2006-11-21 23:06:00,117.825,117.831,117.819,117.819,161300002.0
2006-11-21 23:07:00,117.823,117.837,117.822,117.822,217099996.0
2006-11-21 23:08:00,117.823,117.833,117.823,117.826,325100002.0
2006-11-21 23:09:00,117.828,117.828,117.818,117.819,202500000.0
2006-11-21 23:10:00,117.812,117.827,117.812,117.827,326800003.0
2006-11-21 23:11:00,117.812,117.837,117.811,117.831,231099995.0
2006-11-21 23:12:00,117.821,117.835,117.82,117.82,302699993.0
2006-11-21 23:13:00,117.827,117.828,117.821,117.826,218200001.0
2006-11-21 23:14:00,117.796,117.823,117.796,117.809,316000001.0
2006-11-21 23:15:00,117.832,117.836,117.818,117.832,246900006.0
2006-11-21 23:16:00,117.824,117.845,117.824,117.838,221299997.0
2006-11-21 23:17:00,117.837,117.841,117.833,117.833,383199998.0
2006-11-21 23:18:00,117.838,117.845,117.83,117.832,243200006.0
2006-11-21 23:19:00,117.821,117.843,117.82,117.841,233400001.0
2006-11-21 23:20:00,117.843,117.845,117.828,117.831,199000001.0
2006-11-21 23:21:00,117.839,117.839,117.827,117.838,224599997.0
2006-11-21 23:22:00,117.847,117.851,117.835,117.835,188899998.0
2006-11-21 23:23:00,117.832,117.841,117.825,117.84,296300003.0
2006-11-21 23:24:00,117.844,117.844,117.836,117.839,238400000.0
2006-11-21 23:25:00,117.832,117.841,117.816,117.833,359999994.0
2006-11-21 23:26:00,117.817,117.833,117.817,117.833,248999998.0
2006-11-21 23:27:00,117.829,117.831,117.812,117.831,358000002.0
2006-11-21 23:28:00,117.828,117.836,117.825,117.836,248199994.0
2006-11-21 23:29:00,117.846,117.851,117.842,117.842,94500001.0
2006-11-21 23:30:00,117.848,117.851,117.841,117.844,294399998.0
2006-11-21 23:31:00,117.857,117.857,117.829,117.851,247300004.0
2006-11-21 23:32:00,117.844,117.86,117.834,117.86,336599999.0
2006-11-21 23:33:00,117.853,117.867,117.846,117.855,275400007.0
2006-11-21 23:34:00,117.847,117.857,117.837,117.857,193699995.0
2006-11-21 23:35:00,117.853,117.86,117.849,117.849,314600000.0
2006-11-21 23:36:00,117.851,117.861,117.847,117.86,210600002.0
2006-11-21 23:37:00,117.863,117.865,117.838,117.857,410500000.0
2006-11-21 23:38:00,117.859,117.869,117.856,117.861,329499995.0
2006-11-21 23:39:00,117.867,117.878,117.867,117.872,165500001.0
2006-11-21 23:40:00,117.867,117.878,117.867,117.868,299300000.0
2006-11-21 23:41:00,117.88,117.89,117.88,117.887,187100003.0
2006-11-21 23:42:00,117.886,117.898,117.88,117.898,152299999.0
2006-11-21 23:43:00,117.903,117.92,117.896,117.92,177499998.0
2006-11-21 23:44:00,117.918,117.921,117.904,117.904,235399997.0
2006-11-21 23:45:00,117.905,117.905,117.897,117.897,275399992.0
2006-11-21 23:46:00,117.898,117.913,117.886,117.903,194700000.0
2006-11-21 23:47:00,117.887,117.903,117.881,117.897,278000002.0
2006-11-21 23:48:00,117.902,117.902,117.883,117.895,219800001.0
2006-11-21 23:49:00,117.891,117.898,117.88,117.89,181300002.0
2006-11-21 23:50:00,117.89,117.896,117.888,117.895,323499999.0
2006-11-21 23:51:00,117.883,117.891,117.877,117.877,187499998.0
2006-11-21 23:52:00,117.888,117.896,117.885,117.888,188500000.0
2006-11-21 23:53:00,117.89,117.897,117.883,117.891,408500000.0
2006-11-21 23:54:00,117.89,117.909,117.885,117.898,214200003.0
2006-11-21 23:55:00,117.897,117.902,117.889,117.902,283799995.0
2006-11-21 23:56:00,117.923,117.923,117.885,117.918,166200003.0
2006-11-21 23:57:00,117.925,117.936,117.92,117.924,185100005.0
2006-11-21 23:58:00,117.915,117.932,117.897,117.919,216399995.0
2006-11-21 23:59:00,117.922,117.922,117.888,117.888,257100002.0
2006-11-22 00:00:00,117.892,117.899,117.88,117.899,391999994.0
2006-11-22 00:01:00,117.903,117.904,117.876,117.902,360799995.0
2006-11-22 00:02:00,117.887,117.901,117.884,117.901,173500000.0
2006-11-22 00:03:00,117.895,117.895,117.874,117.884,256100003.0
2006-11-22 00:04:00,117.886,117.889,117.873,117.882,276400001.0
2006-11-22 00:05:00,117.877,117.895,117.873,117.895,367799995.0
2006-11-22 00:06:00,117.878,117.878,117.875,117.877,123300003.0
2006-11-22 00:07:00,117.87,117.876,117.858,117.858,459399997.0
2006-11-22 00:08:00,117.875,117.882,117.854,117.877,255399998.0
2006-11-22 00:09:00,117.87,117.891,117.864,117.87,303799994.0
2006-11-22 00:10:00,117.87,117.875,117.854,117.87,157399999.0
2006-11-22 00:11:00,117.877,117.884,117.85,117.868,356699996.0
2006-11-22 00:12:00,117.882,117.882,117.852,117.87,90200001.0
2006-11-22 00:13:00,117.873,117.89,117.873,117.877,222099999.0
2006-11-22 00:14:00,117.875,117.875,117.853,117.873,265900001.0
2006-11-22 00:15:00,117.878,117.88,117.857,117.873,221000000.0
2006-11-22 00:16:00,117.875,117.884,117.875,117.878,160900001.0
2006-11-22 00:17:00,117.879,117.897,117.872,117.872,337899995.0
2006-11-22 00:18:00,117.88,117.885,117.866,117.869,227800002.0
2006-11-22 00:19:00,117.867,117.883,117.856,117.874,182000000.0
2006-11-22 00:20:00,117.88,117.889,117.873,117.887,317899998.0
2006-11-22 00:21:00,117.877,117.888,117.87,117.877,364699998.0
2006-11-22 00:22:00,117.878,117.888,117.869,117.876,287300002.0
2006-11-22 00:23:00,117.877,117.881,117.872,117.872,181900001.0
2006-11-22 00:24:00,117.857,117.871,117.854,117.869,276700000.0
2006-11-22 00:25:00,117.872,117.88,117.871,117.871,219900002.0
2006-11-22 00:26:00,117.85,117.881,117.85,117.881,235299997.0
2006-11-22 00:27:00,117.875,117.875,117.852,117.852,152600003.0
2006-11-22 00:28:00,117.879,117.888,117.863,117.869,245799997.0
2006-11-22 00:29:00,117.873,117.878,117.863,117.877,148599999.0
2006-11-22 00:30:00,117.872,117.881,117.86,117.881,153400000.0
2006-11-22 00:31:00,117.887,117.887,117.868,117.872,316599999.0
2006-11-22 00:32:00,117.86,117.869,117.851,117.851,277999998.0
2006-11-22 00:33:00,117.862,117.884,117.862,117.878,298200002.0
2006-11-22 00:34:00,117.861,117.875,117.86,117.875,262599997.0
2006-11-22 00:35:00,117.884,117.884,117.872,117.876,353199994.0
2006-11-22 00:36:00,117.87,117.874,117.864,117.866,233099999.0
2006-11-22 00:37:00,117.873,117.873,117.859,117.868,228800002.0
2006-11-22 00:38:00,117.855,117.864,117.844,117.861,198500002.0
2006-11-22 00:39:00,117.861,117.87,117.853,117.87,137699996.0
2006-11-22 00:40:00,117.863,117.863,117.846,117.85,221500001.0
2006-11-22 00:41:00,117.848,117.851,117.839,117.841,260000000.0
2006-11-22 00:42:00,117.852,117.852,117.831,117.843,330999998.0
2006-11-22 00:43:00,117.839,117.85,117.837,117.848,338399999.0
2006-11-22 00:44:00,117.845,117.846,117.831,117.831,159899998.0
2006-11-22 00:45:00,117.826,117.843,117.826,117.833,132999997.0
2006-11-22 00:46:00,117.837,117.842,117.833,117.839,280599999.0
2006-11-22 00:47:00,117.844,117.844,117.836,117.837,86800004.0
2006-11-22 00:48:00,117.831,117.84,117.831,117.837,373999999.0
2006-11-22 00:49:00,117.832,117.846,117.828,117.829,222199997.0
2006-11-22 00:50:00,117.81,117.812,117.8,117.812,199100002.0
2006-11-22 00:51:00,117.81,117.814,117.795,117.795,281699995.0
2006-11-22 00:52:00,117.802,117.817,117.79,117.792,257500002.0
2006-11-22 00:53:00,117.807,117.816,117.807,117.808,413300006.0
2006-11-22 00:54:00,117.811,117.811,117.796,117.804,182500001.0
2006-11-22 00:55:00,117.815,117.826,117.808,117.822,317000002.0
2006-11-22 00:56:00,117.821,117.833,117.821,117.827,219900003.0
2006-11-22 00:57:00,117.818,117.837,117.814,117.828,299900008.0
2006-11-22 00:58:00,117.82,117.837,117.82,117.827,181999996.0
2006-11-22 00:59:00,117.808,117.818,117.799,117.816,159700000.0
2006-11-22 01:00:00,117.805,117.811,117.803,117.803,288700002.0
2006-11-22 01:01:00,117.819,117.828,117.816,117.819,257900004.0
2006-11-22 01:02:00,117.806,117.83,117.791,117.83,323100005.0
2006-11-22 01:03:00,117.845,117.859,117.844,117.853,209100005.0
2006-11-22 01:04:00,117.851,117.851,117.829,117.848,209599996.0
2006-11-22 01:05:00,117.85,117.861,117.85,117.858,130099999.0
2006-11-22 01:06:00,117.855,117.855,117.842,117.847,230799999.0
2006-11-22 01:07:00,117.857,117.871,117.855,117.858,154300004.0
2006-11-22 01:08:00,117.861,117.865,117.841,117.865,133900001.0
2006-11-22 01:09:00,117.865,117.865,117.841,117.856,304300000.0
2006-11-22 01:10:00,117.853,117.858,117.847,117.848,280200004.0
2006-11-22 01:11:00,117.843,117.86,117.831,117.86,148100004.0
2006-11-22 01:12:00,117.845,117.845,117.825,117.837,254600003.0
2006-11-22 01:13:00,117.84,117.847,117.809,117.809,284999997.0
2006-11-22 01:14:00,117.852,117.852,117.846,117.848,124199998.0
2006-11-22 01:15:00,117.84,117.845,117.835,117.841,405400000.0
2006-11-22 01:16:00,117.84,117.855,117.831,117.855,201700003.0
2006-11-22 01:17:00,117.84,117.853,117.831,117.853,338000001.0
2006-11-22 01:18:00,117.848,117.849,117.829,117.849,254699996.0
2006-11-22 01:19:00,117.845,117.857,117.845,117.857,266199999.0
2006-11-22 01:20:00,117.86,117.862,117.842,117.844,435700000.0
2006-11-22 01:21:00,117.847,117.847,117.829,117.841,63799999.0
2006-11-22 01:22:00,117.838,117.843,117.831,117.831,328400000.0
2006-11-22 01:23:00,117.851,117.851,117.828,117.845,251700002.0
2006-11-22 01:24:00,117.842,117.852,117.842,117.849,97399999.0
2006-11-22 01:25:00,117.843,117.852,117.832,117.841,176900004.0
2006-11-22 01:26:00,117.828,117.842,117.81,117.839,228300002.0
2006-11-22 01:27:00,117.849,117.854,117.837,117.854,401300004.0
2006-11-22 01:28:00,117.844,117.844,117.82,117.82,87799999.0
2006-11-22 01:29:00,117.848,117.855,117.847,117.855,128000001.0
2006-11-22 01:30:00,117.85,117.865,117.838,117.858,204500000.0
2006-11-22 01:31:00,117.843,117.849,117.839,117.849,293899990.0
2006-11-22 01:32:00,117.843,117.86,117.834,117.857,406700006.0
2006-11-22 01:33:00,117.83,117.848,117.816,117.848,359899996.0
2006-11-22 01:34:00,117.838,117.855,117.833,117.848,264799999.0
2006-11-22 01:35:00,117.84,117.85,117.819,117.85,311400005.0
2006-11-22 01:36:00,117.84,117.841,117.828,117.841,116600003.0
2006-11-22 01:37:00,117.847,117.861,117.839,117.839,221500000.0
2006-11-22 01:38:00,117.85,117.85,117.833,117.844,168999999.0
2006-11-22 01:39:00,117.83,117.836,117.829,117.829,170700000.0
2006-11-22 01:40:00,117.831,117.847,117.823,117.847,424899999.0
2006-11-22 01:41:00,117.82,117.836,117.813,117.833,202500001.0
2006-11-22 01:42:00,117.831,117.842,117.825,117.825,481899996.0
2006-11-22 01:43:00,117.826,117.838,117.82,117.833,312800003.0
2006-11-22 01:44:00,117.837,117.842,117.826,117.842,272499999.0
2006-11-22 01:45:00,117.84,117.847,117.83,117.843,313900003.0
2006-11-22 01:46:00,117.85,117.857,117.85,117.85,113000001.0
2006-11-22 01:47:00,117.836,117.847,117.828,117.843,203599998.0
2006-11-22 01:48:00,117.848,117.856,117.838,117.846,99800000.0
2006-11-22 01:49:00,117.848,117.853,117.837,117.848,267700001.0
2006-11-22 01:50:00,117.853,117.867,117.853,117.867,178299999.0
2006-11-22 01:51:00,117.882,117.89,117.854,117.866,313800003.0
2006-11-22 01:52:00,117.887,117.89,117.871,117.871,231299999.0
2006-11-22 01:53:00,117.881,117.881,117.853,117.88,267800000.0
2006-11-22 01:54:00,117.869,117.888,117.856,117.888,257799997.0
2006-11-22 01:55:00,117.894,117.894,117.874,117.885,250399996.0
2006-11-22 01:56:00,117.877,117.877,117.852,117.868,252600000.0
2006-11-22 01:57:00,117.865,117.877,117.865,117.877,155899997.0
2006-11-22 01:58:00,117.868,117.868,117.848,117.85,214199999.0
2006-11-22 01:59:00,117.86,117.866,117.848,117.856,271999999.0
2006-11-22 02:00:00,117.86,117.868,117.845,117.868,122600002.0
2006-11-22 02:01:00,117.865,117.872,117.86,117.865,217099997.0
2006-11-22 02:02:00,117.863,117.87,117.855,117.858,383299997.0
2006-11-22 02:03:00,117.852,117.853,117.846,117.849,221999999.0
2006-11-22 02:04:00,117.853,117.871,117.853,117.868,140600000.0
2006-11-22 02:05:00,117.862,117.869,117.847,117.849,250999994.0
2006-11-22 02:06:00,117.861,117.861,117.851,117.852,221199996.0
2006-11-22 02:07:00,117.847,117.853,117.834,117.85,426100002.0
2006-11-22 02:08:00,117.838,117.86,117.83,117.85,269100004.0
2006-11-22 02:09:00,117.851,117.856,117.842,117.848,204999997.0
2006-11-22 02:10:00,117.84,117.847,117.829,117.847,302300002.0
2006-11-22 02:11:00,117.839,117.842,117.834,117.839,163100000.0
2006-11-22 02:12:00,117.843,117.843,117.828,117.828,121100001.0
2006-11-22 02:13:00,117.84,117.841,117.836,117.838,336400000.0
2006-11-22 02:14:00,117.844,117.844,117.829,117.83,193299999.0
2006-11-22 02:15:00,117.835,117.844,117.83,117.837,202599999.0
2006-11-22 02:16:00,117.839,117.842,117.82,117.828,108700000.0
2006-11-22 02:17:00,117.832,117.835,117.826,117.834,255400002.0
2006-11-22 02:18:00,117.83,117.841,117.83,117.838,211999993.0
2006-11-22 02:19:00,117.82,117.84,117.82,117.835,255099998.0
2006-11-22 02:20:00,117.827,117.839,117.827,117.831,236399998.0
2006-11-22 02:21:00,117.822,117.83,117.81,117.83,244300000.0
2006-11-22 02:22:00,117.834,117.837,117.827,117.829,105799998.0
2006-11-22 02:23:00,117.827,117.829,117.817,117.819,237900002.0
2006-11-22 02:24:00,117.832,117.832,117.822,117.832,197399998.0
2006-11-22 02:25:00,117.832,117.833,117.824,117.833,97099998.0
2006-11-22 02:26:00,117.837,117.839,117.823,117.825,284599998.0
2006-11-22 02:27:00,117.836,117.839,117.831,117.837,158600001.0
2006-11-22 02:28:00,117.828,117.835,117.825,117.825,122600001.0
2006-11-22 02:29:00,117.834,117.843,117.829,117.837,193500003.0
2006-11-22 02:30:00,117.842,117.842,117.818,117.83,141200000.0
2006-11-22 02:31:00,117.837,117.839,117.823,117.832,228100001.0
2006-11-22 02:32:00,117.832,117.842,117.83,117.838,337600002.0
2006-11-22 02:33:00,117.842,117.842,117.831,117.831,191299998.0
2006-11-22 02:34:00,117.839,117.851,117.839,117.842,259799999.0
2006-11-22 02:35:00,117.834,117.849,117.834,117.838,320800005.0
2006-11-22 02:36:00,117.833,117.837,117.826,117.836,89199999.0
2006-11-22 02:37:00,117.823,117.827,117.813,117.827,85500000.0
2006-11-22 02:38:00,117.818,117.85,117.815,117.85,238399997.0
2006-11-22 02:39:00,117.842,117.845,117.821,117.821,251099997.0
2006-11-22 02:40:00,117.848,117.852,117.843,117.85,285000001.0
2006-11-22 02:41:00,117.838,117.84,117.822,117.822,127399998.0
2006-11-22 02:42:00,117.818,117.83,117.813,117.82,255800001.0
2006-11-22 02:43:00,117.838,117.838,117.827,117.829,135000000.0
2006-11-22 02:44:00,117.832,117.839,117.82,117.82,183300006.0
2006-11-22 02:45:00,117.814,117.843,117.814,117.83,312400002.0
2006-11-22 02:46:00,117.83,117.84,117.83,117.837,215100000.0
2006-11-22 02:47:00,117.834,117.84,117.826,117.835,388800004.0
2006-11-22 02:48:00,117.831,117.839,117.818,117.831,244899999.0
2006-11-22 02:49:00,117.838,117.843,117.834,117.837,115399997.0
2006-11-22 02:50:00,117.823,117.83,117.817,117.83,190900001.0
2006-11-22 02:51:00,117.822,117.839,117.822,117.831,231099997.0
2006-11-22 02:52:00,117.837,117.841,117.829,117.829,188599996.0
2006-11-22 02:53:00,117.823,117.838,117.809,117.836,237900003.0
2006-11-22 02:54:00,117.825,117.84,117.825,117.836,226499998.0
2006-11-22 02:55:00,117.84,117.843,117.838,117.843,193400000.0
2006-11-22 02:56:00,117.841,117.851,117.838,117.85,277299996.0
2006-11-22 02:57:00,117.84,117.858,117.84,117.85,195199996.0
2006-11-22 02:58:00,117.863,117.863,117.858,117.858,183700005.0
2006-11-22 02:59:00,117.866,117.87,117.846,117.849,217600000.0
2006-11-22 03:00:00,117.865,117.882,117.865,117.873,126399998.0
2006-11-22 03:01:00,117.872,117.874,117.862,117.867,378599999.0
2006-11-22 03:02:00,117.86,117.86,117.851,117.851,227100006.0
2006-11-22 03:03:00,117.845,117.845,117.833,117.838,78200002.0
2006-11-22 03:04:00,117.832,117.844,117.832,117.844,271500003.0
2006-11-22 03:05:00,117.84,117.84,117.824,117.824,238299994.0
2006-11-22 03:06:00,117.833,117.833,117.814,117.818,170100000.0
2006-11-22 03:07:00,117.807,117.807,117.79,117.797,236099999.0
2006-11-22 03:08:00,117.79,117.794,117.78,117.794,241000001.0
2006-11-22 03:09:00,117.79,117.797,117.788,117.795,157000000.0
2006-11-22 03:10:00,117.805,117.828,117.805,117.828,96400000.0
2006-11-22 03:11:00,117.816,117.816,117.777,117.799,309699994.0
2006-11-22 03:12:00,117.798,117.826,117.783,117.826,245099998.0
2006-11-22 03:13:00,117.832,117.832,117.817,117.832,258100004.0
2006-11-22 03:14:00,117.82,117.828,117.808,117.808,244700000.0
2006-11-22 03:15:00,117.817,117.823,117.817,117.817,235600002.0
2006-11-22 03:16:00,117.802,117.812,117.799,117.812,142500005.0
2006-11-22 03:17:00,117.808,117.812,117.797,117.812,178200002.0
2006-11-22 03:18:00,117.813,117.813,117.798,117.798,266099998.0
2006-11-22 03:19:00,117.804,117.81,117.79,117.81,239700001.0
2006-11-22 03:20:00,117.812,117.812,117.792,117.792,224600003.0
2006-11-22 03:21:00,117.788,117.796,117.776,117.796,252199996.0
2006-11-22 03:22:00,117.782,117.809,117.78,117.805,336499994.0
2006-11-22 03:23:00,117.805,117.819,117.795,117.795,203600002.0
2006-11-22 03:24:00,117.794,117.797,117.778,117.797,399200000.0
2006-11-22 03:25:00,117.783,117.783,117.759,117.765,300000001.0
2006-11-22 03:26:00,117.784,117.784,117.769,117.77,225300001.0
2006-11-22 03:27:00,117.777,117.78,117.766,117.773,292900004.0
2006-11-22 03:28:00,117.768,117.777,117.759,117.776,160699998.0
2006-11-22 03:29:00,117.768,117.772,117.763,117.772,227500000.0
2006-11-22 03:30:00,117.765,117.781,117.765,117.769,203200004.0
2006-11-22 03:31:00,117.743,117.766,117.735,117.765,240100003.0
2006-11-22 03:32:00,117.769,117.773,117.765,117.768,289500000.0
2006-11-22 03:33:00,117.779,117.783,117.772,117.773,335799997.0
2006-11-22 03:34:00,117.772,117.778,117.769,117.771,250799999.0
2006-11-22 03:35:00,117.76,117.779,117.758,117.768,452099995.0
2006-11-22 03:36:00,117.766,117.775,117.759,117.768,293899998.0
2006-11-22 03:37:00,117.756,117.756,117.746,117.747,124800000.0
2006-11-22 03:38:00,117.753,117.753,117.741,117.741,267100005.0
2006-11-22 03:39:00,117.744,117.747,117.732,117.737,153399998.0
2006-11-22 03:40:00,117.742,117.753,117.735,117.753,288400003.0
2006-11-22 03:41:00,117.746,117.746,117.742,117.742,89799997.0
2006-11-22 03:42:00,117.737,117.738,117.729,117.738,328799995.0
2006-11-22 03:43:00,117.738,117.738,117.724,117.728,196600001.0
2006-11-22 03:44:00,117.729,117.729,117.709,117.72,310400000.0
2006-11-22 03:45:00,117.723,117.729,117.716,117.718,177599997.0
2006-11-22 03:46:00,117.712,117.714,117.706,117.71,377700007.0
2006-11-22 03:47:00,117.712,117.712,117.695,117.695,148100002.0
2006-11-22 03:48:00,117.7,117.707,117.688,117.703,282800001.0
2006-11-22 03:49:00,117.717,117.719,117.7,117.7,215700005.0
2006-11-22 03:50:00,117.687,117.717,117.687,117.714,275399997.0
2006-11-22 03:51:00,117.708,117.713,117.7,117.713,264900005.0
2006-11-22 03:52:00,117.71,117.71,117.688,117.688,219500003.0
2006-11-22 03:53:00,117.686,117.693,117.682,117.685,192399999.0
2006-11-22 03:54:00,117.683,117.688,117.677,117.688,330500002.0
2006-11-22 03:55:00,117.682,117.682,117.674,117.678,261900007.0
2006-11-22 03:56:00,117.675,117.677,117.67,117.67,65600000.0
2006-11-22 03:57:00,117.672,117.675,117.651,117.66,109700000.0
2006-11-22 03:58:00,117.67,117.681,117.669,117.675,272399999.0
2006-11-22 03:59:00,117.682,117.697,117.679,117.685,352000005.0
2006-11-22 04:00:00,117.699,117.709,117.695,117.705,204699998.0
2006-11-22 04:01:00,117.698,117.702,117.689,117.69,362899999.0
2006-11-22 04:02:00,117.678,117.678,117.651,117.663,265200005.0
2006-11-22 04:03:00,117.682,117.688,117.682,117.683,211499999.0
2006-11-22 04:04:00,117.698,117.709,117.688,117.693,150799995.0
2006-11-22 04:05:00,117.684,117.697,117.673,117.691,230899992.0
2006-11-22 04:06:00,117.695,117.711,117.683,117.711,217500002.0
2006-11-22 04:07:00,117.715,117.715,117.674,117.704,262300006.0
2006-11-22 04:08:00,117.702,117.702,117.661,117.661,119900000.0
2006-11-22 04:09:00,117.708,117.71,117.697,117.698,199399996.0
2006-11-22 04:10:00,117.693,117.707,117.679,117.706,145400002.0
2006-11-22 04:11:00,117.703,117.705,117.691,117.695,159000002.0
2006-11-22 04:12:00,117.7,117.714,117.687,117.714,140999997.0
2006-11-22 04:13:00,117.704,117.705,117.684,117.702,177900005.0
2006-11-22 04:14:00,117.7,117.72,117.7,117.716,274500005.0
2006-11-22 04:15:00,117.712,117.713,117.699,117.713,230100000.0
2006-11-22 04:16:00,117.707,117.707,117.703,117.703,127099998.0
2006-11-22 04:17:00,117.694,117.703,117.689,117.692,158400003.0
2006-11-22 04:18:00,117.677,117.683,117.67,117.678,201400004.0
2006-11-22 04:19:00,117.675,117.675,117.668,117.675,57600000.0
2006-11-22 04:20:00,117.663,117.663,117.648,117.653,254200006.0
2006-11-22 04:21:00,117.646,117.646,117.644,117.644,123599998.0
2006-11-22 04:22:00,117.651,117.651,117.638,117.64,131999998.0
2006-11-22 04:23:00,117.633,117.633,117.623,117.633,70600000.0
2006-11-22 04:24:00,117.631,117.645,117.631,117.645,278600005.0
2006-11-22 04:25:00,117.62,117.632,117.608,117.632,372000000.0
2006-11-22 04:26:00,117.628,117.639,117.618,117.623,227600000.0
2006-11-22 04:27:00,117.61,117.627,117.59,117.59,239800003.0
2006-11-22 04:28:00,117.592,117.598,117.59,117.59,207599995.0
2006-11-22 04:29:00,117.588,117.588,117.578,117.578,216100002.0
2006-11-22 04:30:00,117.587,117.595,117.577,117.58,281699997.0
2006-11-22 04:31:00,117.592,117.599,117.587,117.593,166399998.0
2006-11-22 04:32:00,117.595,117.604,117.593,117.599,175900003.0
2006-11-22 04:33:00,117.598,117.604,117.593,117.604,145300002.0
2006-11-22 04:34:00,117.594,117.611,117.59,117.611,129099996.0
2006-11-22 04:35:00,117.595,117.614,117.595,117.61,224100004.0
2006-11-22 04:36:00,117.599,117.606,117.597,117.605,240600001.0
2006-11-22 04:37:00,117.598,117.599,117.592,117.596,174899998.0
2006-11-22 04:38:00,117.606,117.61,117.598,117.61,120600002.0
2006-11-22 04:39:00,117.604,117.608,117.596,117.605,317000002.0
2006-11-22 04:40:00,117.602,117.606,117.599,117.606,189500000.0
2006-11-22 04:41:00,117.6,117.6,117.586,117.597,74299999.0
2006-11-22 04:42:00,117.607,117.607,117.59,117.596,208800003.0
2006-11-22 04:43:00,117.6,117.6,117.581,117.585,150300000.0
2006-11-22 04:44:00,117.59,117.597,117.588,117.59,169800002.0
2006-11-22 04:45:00,117.58,117.6,117.58,117.594,194100001.0
2006-11-22 04:46:00,117.598,117.606,117.598,117.6,202800002.0
2006-11-22 04:47:00,117.595,117.595,117.574,117.592,322799997.0
2006-11-22 04:48:00,117.593,117.593,117.576,117.577,108599999.0
2006-11-22 04:49:00,117.586,117.593,117.545,117.593,354399995.0
2006-11-22 04:50:00,117.593,117.596,117.589,117.589,205899997.0
2006-11-22 04:51:00,117.598,117.601,117.589,117.597,340300003.0
2006-11-22 04:52:00,117.588,117.599,117.586,117.593,285599997.0
2006-11-22 04:53:00,117.578,117.578,117.55,117.566,165900002.0
2006-11-22 04:54:00,117.587,117.598,117.578,117.596,331499997.0
2006-11-22 04:55:00,117.589,117.589,117.559,117.581,192399999.0
2006-11-22 04:56:00,117.59,117.605,117.59,117.605,317499998.0
2006-11-22 04:57:00,117.6,117.606,117.597,117.605,144899996.0
2006-11-22 04:58:00,117.585,117.599,117.58,117.59,263099992.0
2006-11-22 04:59:00,117.6,117.609,117.6,117.604,175099993.0
2006-11-22 05:00:00,117.611,117.611,117.584,117.607,212600000.0
2006-11-22 05:01:00,117.61,117.614,117.603,117.613,111800003.0
2006-11-22 05:02:00,117.603,117.618,117.601,117.618,196100003.0
2006-11-22 05:03:00,117.609,117.619,117.608,117.608,195200002.0
2006-11-22 05:04:00,117.61,117.617,117.609,117.61,199700006.0
2006-11-22 05:05:00,117.615,117.623,117.613,117.615,257700002.0
2006-11-22 05:06:00,117.624,117.631,117.588,117.631,440299995.0
2006-11-22 05:07:00,117.63,117.643,117.625,117.643,250299997.0
2006-11-22 05:08:00,117.65,117.654,117.642,117.649,55100000.0
2006-11-22 05:09:00,117.646,117.66,117.644,117.655,220899998.0
2006-11-22 05:10:00,117.653,117.653,117.642,117.648,284500000.0
2006-11-22 05:11:00,117.658,117.658,117.645,117.656,161899995.0
2006-11-22 05:12:00,117.65,117.663,117.65,117.663,134499998.0
2006-11-22 05:13:00,117.657,117.664,117.657,117.658,338800000.0
2006-11-22 05:14:00,117.65,117.668,117.645,117.668,141199998.0
2006-11-22 05:15:00,117.659,117.661,117.647,117.661,176700003.0
2006-11-22 05:16:00,117.663,117.663,117.648,117.663,293900005.0
2006-11-22 05:17:00,117.665,117.665,117.657,117.665,170500000.0
2006-11-22 05:18:00,117.655,117.67,117.645,117.67,286200003.0
2006-11-22 05:19:00,117.654,117.671,117.654,117.662,224299999.0
2006-11-22 05:20:00,117.673,117.674,117.667,117.674,235600003.0
2006-11-22 05:21:00,117.666,117.669,117.632,117.669,467600001.0
2006-11-22 05:22:00,117.67,117.675,117.663,117.675,391599993.0
2006-11-22 05:23:00,117.669,117.671,117.66,117.66,210900001.0
2006-11-22 05:24:00,117.659,117.662,117.655,117.655,113699998.0
2006-11-22 05:25:00,117.652,117.662,117.651,117.66,263400003.0
2006-11-22 05:26:00,117.646,117.654,117.642,117.654,159399999.0
2006-11-22 05:27:00,117.658,117.658,117.638,117.647,302499996.0
2006-11-22 05:28:00,117.643,117.661,117.636,117.658,95400000.0
2006-11-22 05:29:00,117.645,117.667,117.645,117.664,393300002.0
2006-11-22 05:30:00,117.661,117.661,117.636,117.659,277599995.0
2006-11-22 05:31:00,117.656,117.658,117.647,117.652,274300003.0
2006-11-22 05:32:00,117.634,117.651,117.632,117.638,294199997.0
2006-11-22 05:33:00,117.636,117.647,117.621,117.647,314200005.0
2006-11-22 05:34:00,117.641,117.652,117.634,117.641,373500002.0
2006-11-22 05:35:00,117.642,117.642,117.63,117.63,284400001.0
2006-11-22 05:36:00,117.629,117.636,117.618,117.625,398500003.0
2006-11-22 05:37:00,117.62,117.626,117.62,117.622,197099999.0
2006-11-22 05:38:00,117.629,117.632,117.624,117.628,163799999.0
2006-11-22 05:39:00,117.615,117.615,117.603,117.611,110200001.0
2006-11-22 05:40:00,117.617,117.617,117.594,117.61,310699997.0
2006-11-22 05:41:00,117.618,117.62,117.611,117.612,245799996.0
2006-11-22 05:42:00,117.612,117.617,117.602,117.602,172300003.0
2006-11-22 05:43:00,117.601,117.601,117.587,117.594,309700001.0
2006-11-22 05:44:00,117.592,117.602,117.592,117.598,204000001.0
2006-11-22 05:45:00,117.606,117.606,117.587,117.603,238799999.0
2006-11-22 05:46:00,117.602,117.602,117.591,117.6,112599998.0
2006-11-22 05:47:00,117.599,117.602,117.586,117.589,256999995.0
2006-11-22 05:48:00,117.588,117.592,117.582,117.582,86000000.0
2006-11-22 05:49:00,117.595,117.596,117.584,117.588,271400002.0
2006-11-22 05:50:00,117.587,117.6,117.587,117.595,388999996.0
2006-11-22 05:51:00,117.592,117.592,117.577,117.577,243800001.0
2006-11-22 05:52:00,117.57,117.57,117.543,117.543,68600001.0
2006-11-22 05:53:00,117.558,117.583,117.557,117.573,125500002.0
2006-11-22 05:54:00,117.572,117.577,117.565,117.575,180400003.0
2006-11-22 05:55:00,117.572,117.588,117.565,117.585,290200004.0
2006-11-22 05:56:00,117.588,117.591,117.582,117.583,75300000.0
2006-11-22 05:57:00,117.582,117.584,117.573,117.573,109300001.0
2006-11-22 05:58:00,117.579,117.589,117.57,117.57,199700001.0
2006-11-22 05:59:00,117.571,117.571,117.567,117.567,163000003.0
2006-11-22 06:00:00,117.588,117.626,117.585,117.597,166599998.0
2006-11-22 06:01:00,117.561,117.561,117.541,117.551,270800006.0
2006-11-22 06:02:00,117.56,117.563,117.552,117.563,170999999.0
2006-11-22 06:03:00,117.557,117.563,117.552,117.563,151300001.0
2006-11-22 06:04:00,117.542,117.561,117.538,117.546,174699997.0
2006-11-22 06:05:00,117.563,117.563,117.55,117.554,105699999.0
2006-11-22 06:06:00,117.557,117.563,117.546,117.556,390199996.0
2006-11-22 06:07:00,117.55,117.55,117.533,117.546,234700002.0
2006-11-22 06:08:00,117.554,117.554,117.545,117.554,141399998.0
2006-11-22 06:09:00,117.552,117.553,117.549,117.553,92399999.0
2006-11-22 06:10:00,117.552,117.552,117.543,117.543,71600000.0
2006-11-22 06:11:00,117.535,117.547,117.535,117.547,402099999.0
2006-11-22 06:12:00,117.535,117.552,117.535,117.552,307100002.0
2006-11-22 06:13:00,117.541,117.555,117.541,117.55,156799997.0
2006-11-22 06:14:00,117.555,117.562,117.553,117.559,307700000.0
2006-11-22 06:15:00,117.558,117.558,117.552,117.552,102199998.0
2006-11-22 06:16:00,117.56,117.565,117.556,117.558,294200000.0
2006-11-22 06:17:00,117.563,117.569,117.524,117.548,336399996.0
2006-11-22 06:18:00,117.557,117.558,117.549,117.551,202300000.0
2006-11-22 06:19:00,117.554,117.558,117.552,117.555,153399999.0
2006-11-22 06:20:00,117.527,117.55,117.523,117.55,317899994.0
2006-11-22 06:21:00,117.553,117.557,117.547,117.555,212199997.0
2006-11-22 06:22:00,117.557,117.561,117.554,117.559,105700002.0
2006-11-22 06:23:00,117.548,117.559,117.54,117.559,204499996.0
2006-11-22 06:24:00,117.559,117.564,117.556,117.564,306300000.0
2006-11-22 06:25:00,117.568,117.581,117.566,117.571,397600000.0
2006-11-22 06:26:00,117.577,117.583,117.572,117.572,419699998.0
2006-11-22 06:27:00,117.565,117.576,117.543,117.576,196999997.0
2006-11-22 06:28:00,117.569,117.574,117.569,117.573,149200000.0
2006-11-22 06:29:00,117.572,117.583,117.572,117.572,232600000.0
2006-11-22 06:30:00,117.575,117.594,117.57,117.582,235799999.0
2006-11-22 06:31:00,117.59,117.6,117.588,117.588,310300004.0
2006-11-22 06:32:00,117.593,117.593,117.554,117.567,169000003.0
2006-11-22 06:33:00,117.563,117.567,117.558,117.567,138099998.0
2006-11-22 06:34:00,117.565,117.575,117.555,117.568,321000003.0
2006-11-22 06:35:00,117.569,117.569,117.542,117.556,197100006.0
2006-11-22 06:36:00,117.56,117.576,117.551,117.567,265800003.0
2006-11-22 06:37:00,117.545,117.545,117.508,117.515,212600000.0
2006-11-22 06:38:00,117.511,117.521,117.497,117.521,102900002.0
2006-11-22 06:39:00,117.514,117.529,117.513,117.52,276500000.0
2006-11-22 06:40:00,117.528,117.528,117.519,117.519,93500002.0
2006-11-22 06:41:00,117.511,117.511,117.481,117.503,223199998.0
2006-11-22 06:42:00,117.51,117.515,117.507,117.515,313999999.0
2006-11-22 06:43:00,117.512,117.512,117.503,117.503,155000000.0
2006-11-22 06:44:00,117.495,117.495,117.466,117.466,284299999.0
2006-11-22 06:45:00,117.46,117.472,117.46,117.467,191000000.0
2006-11-22 06:46:00,117.482,117.497,117.482,117.49,303299993.0
2006-11-22 06:47:00,117.477,117.488,117.477,117.488,118600003.0
2006-11-22 06:48:00,117.488,117.49,117.485,117.487,209000005.0
2006-11-22 06:49:00,117.492,117.492,117.476,117.482,141000001.0
2006-11-22 06:50:00,117.492,117.506,117.492,117.505,119600002.0
2006-11-22 06:51:00,117.509,117.52,117.505,117.509,419000000.0
2006-11-22 06:52:00,117.512,117.512,117.488,117.495,295599998.0
2006-11-22 06:53:00,117.502,117.519,117.502,117.514,119800000.0
2006-11-22 06:54:00,117.512,117.519,117.51,117.517,180100001.0
2006-11-22 06:55:00,117.512,117.513,117.504,117.513,143099996.0
2006-11-22 06:56:00,117.508,117.508,117.483,117.489,275499999.0
2006-11-22 06:57:00,117.511,117.519,117.507,117.514,244899998.0
2006-11-22 06:58:00,117.516,117.516,117.506,117.51,219799997.0
2006-11-22 06:59:00,117.514,117.521,117.505,117.52,130100000.0
2006-11-22 07:00:00,117.515,117.519,117.51,117.51,194800002.0
2006-11-22 07:01:00,117.505,117.518,117.482,117.518,327699991.0
2006-11-22 07:02:00,117.508,117.52,117.494,117.52,329000002.0
2006-11-22 07:03:00,117.523,117.529,117.516,117.516,386099998.0
2006-11-22 07:04:00,117.516,117.526,117.508,117.519,423599995.0
2006-11-22 07:05:00,117.5,117.522,117.5,117.522,332199999.0
2006-11-22 07:06:00,117.513,117.527,117.509,117.526,119300002.0
2006-11-22 07:07:00,117.531,117.552,117.527,117.552,406800005.0
2006-11-22 07:08:00,117.545,117.561,117.545,117.549,228400002.0
2006-11-22 07:09:00,117.553,117.553,117.54,117.54,336100005.0
2006-11-22 07:10:00,117.543,117.544,117.537,117.537,170800003.0
2006-11-22 07:11:00,117.528,117.528,117.497,117.501,143799998.0
2006-11-22 07:12:00,117.514,117.519,117.509,117.519,229200000.0
2006-11-22 07:13:00,117.531,117.531,117.524,117.527,190699997.0
2006-11-22 07:14:00,117.527,117.533,117.527,117.532,173900002.0
2006-11-22 07:15:00,117.528,117.529,117.511,117.529,198700003.0
2006-11-22 07:16:00,117.537,117.537,117.507,117.53,300800005.0
2006-11-22 07:17:00,117.538,117.543,117.538,117.542,116100003.0
2006-11-22 07:18:00,117.542,117.542,117.527,117.527,277800002.0
2006-11-22 07:19:00,117.524,117.543,117.524,117.533,355500000.0
2006-11-22 07:20:00,117.535,117.535,117.53,117.535,159900000.0
2006-11-22 07:21:00,117.538,117.545,117.532,117.532,172300002.0
2006-11-22 07:22:00,117.54,117.54,117.537,117.538,164200005.0
2006-11-22 07:23:00,117.521,117.538,117.512,117.533,154300002.0
2006-11-22 07:24:00,117.526,117.538,117.526,117.53,301199994.0
2006-11-22 07:25:00,117.53,117.537,117.508,117.53,137800001.0
2006-11-22 07:26:00,117.538,117.543,117.532,117.539,168200000.0
2006-11-22 07:27:00,117.542,117.548,117.512,117.532,322199998.0
2006-11-22 07:28:00,117.538,117.55,117.524,117.55,161000001.0
2006-11-22 07:29:00,117.56,117.564,117.551,117.564,170399997.0
2006-11-22 07:30:00,117.56,117.568,117.56,117.566,171000000.0
2006-11-22 07:31:00,117.574,117.582,117.56,117.582,160499998.0
2006-11-22 07:32:00,117.578,117.585,117.574,117.583,367500007.0
2006-11-22 07:33:00,117.583,117.583,117.574,117.578,124099996.0
2006-11-22 07:34:00,117.581,117.593,117.565,117.57,332900007.0
2006-11-22 07:35:00,117.547,117.574,117.542,117.57,167300002.0
2006-11-22 07:36:00,117.575,117.575,117.567,117.575,297300002.0
2006-11-22 07:37:00,117.568,117.579,117.563,117.577,216800006.0
2006-11-22 07:38:00,117.565,117.593,117.565,117.582,323599998.0
2006-11-22 07:39:00,117.575,117.577,117.557,117.571,297299999.0
2006-11-22 07:40:00,117.576,117.58,117.567,117.567,327899998.0
2006-11-22 07:41:00,117.575,117.583,117.574,117.578,191099999.0
2006-11-22 07:42:00,117.566,117.571,117.559,117.561,272900002.0
2006-11-22 07:43:00,117.57,117.57,117.556,117.565,174299997.0
2006-11-22 07:44:00,117.562,117.569,117.55,117.569,231100002.0
2006-11-22 07:45:00,117.567,117.567,117.555,117.557,73400001.0
2006-11-22 07:46:00,117.564,117.564,117.553,117.554,160800001.0
2006-11-22 07:47:00,117.557,117.557,117.54,117.547,148799998.0
2006-11-22 07:48:00,117.547,117.562,117.54,117.545,421300002.0
2006-11-22 07:49:00,117.552,117.56,117.548,117.552,251500003.0
2006-11-22 07:50:00,117.556,117.565,117.553,117.565,323699999.0
2006-11-22 07:51:00,117.572,117.588,117.565,117.587,328000002.0
2006-11-22 07:52:00,117.582,117.585,117.568,117.579,145500001.0
2006-11-22 07:53:00,117.59,117.593,117.572,117.582,172900000.0
2006-11-22 07:54:00,117.593,117.606,117.593,117.597,167300004.0
2006-11-22 07:55:00,117.595,117.598,117.587,117.587,206200005.0
2006-11-22 07:56:00,117.588,117.597,117.575,117.591,191699998.0
2006-11-22 07:57:00,117.59,117.594,117.575,117.587,267000003.0
2006-11-22 07:58:00,117.582,117.585,117.578,117.585,186999999.0
2006-11-22 07:59:00,117.583,117.595,117.575,117.595,97900000.0
2006-11-22 08:00:00,117.598,117.602,117.598,117.602,65400002.0
2006-11-22 08:01:00,117.61,117.61,117.581,117.59,297300001.0
2006-11-22 08:02:00,117.597,117.597,117.58,117.586,166099999.0
2006-11-22 08:03:00,117.59,117.595,117.59,117.591,128399998.0
2006-11-22 08:04:00,117.583,117.592,117.574,117.588,251600004.0
2006-11-22 08:05:00,117.581,117.581,117.549,117.577,312600005.0
2006-11-22 08:06:00,117.59,117.595,117.571,117.583,100599999.0
2006-11-22 08:07:00,117.557,117.588,117.557,117.574,201599999.0
2006-11-22 08:08:00,117.597,117.601,117.596,117.599,165500001.0
2006-11-22 08:09:00,117.592,117.595,117.586,117.592,304200002.0
2006-11-22 08:10:00,117.584,117.605,117.584,117.601,169000000.0
2006-11-22 08:11:00,117.595,117.606,117.588,117.594,316699996.0
2006-11-22 08:12:00,117.587,117.599,117.568,117.599,475600001.0
2006-11-22 08:13:00,117.596,117.604,117.596,117.599,268799999.0
2006-11-22 08:14:00,117.588,117.592,117.584,117.588,120500001.0
2006-11-22 08:15:00,117.588,117.588,117.576,117.584,217100003.0
2006-11-22 08:16:00,117.592,117.593,117.587,117.59,211899997.0
2006-11-22 08:17:00,117.585,117.585,117.57,117.57,262500002.0
2006-11-22 08:18:00,117.573,117.573,117.563,117.566,214600003.0
2006-11-22 08:19:00,117.545,117.582,117.545,117.573,126200001.0
2006-11-22 08:20:00,117.555,117.555,117.544,117.55,137999999.0
2006-11-22 08:21:00,117.548,117.548,117.535,117.543,195299997.0
2006-11-22 08:22:00,117.544,117.544,117.527,117.529,152599999.0
2006-11-22 08:23:00,117.534,117.55,117.534,117.534,142999999.0
2006-11-22 08:24:00,117.538,117.545,117.524,117.532,350800002.0
2006-11-22 08:25:00,117.543,117.545,117.53,117.545,219199997.0
2006-11-22 08:26:00,117.547,117.547,117.54,117.54,200500001.0
2006-11-22 08:27:00,117.545,117.55,117.542,117.545,250800001.0
2006-11-22 08:28:00,117.533,117.544,117.525,117.541,325100005.0
2006-11-22 08:29:00,117.543,117.545,117.53,117.54,200900002.0
2006-11-22 08:30:00,117.544,117.552,117.541,117.552,177800001.0
2006-11-22 08:31:00,117.548,117.556,117.539,117.549,285900000.0
2006-11-22 08:32:00,117.554,117.556,117.534,117.544,286599999.0
2006-11-22 08:33:00,117.547,117.547,117.502,117.529,30000000.0
2006-11-22 08:34:00,117.549,117.549,117.518,117.534,173200004.0
2006-11-22 08:35:00,117.543,117.551,117.543,117.547,351599997.0
2006-11-22 08:36:00,117.543,117.55,117.531,117.537,313999998.0
2006-11-22 08:37:00,117.547,117.551,117.542,117.542,42100000.0
2006-11-22 08:38:00,117.535,117.535,117.528,117.531,194300002.0
2006-11-22 08:39:00,117.53,117.538,117.518,117.535,296300001.0
2006-11-22 08:40:00,117.547,117.554,117.543,117.554,137900000.0
2006-11-22 08:41:00,117.563,117.581,117.563,117.578,215600003.0
2006-11-22 08:42:00,117.581,117.582,117.57,117.57,174200003.0
2006-11-22 08:43:00,117.58,117.587,117.58,117.582,71200001.0
2006-11-22 08:44:00,117.574,117.582,117.558,117.559,209699999.0
2006-11-22 08:45:00,117.577,117.583,117.573,117.583,390400005.0
2006-11-22 08:46:00,117.575,117.575,117.565,117.57,272000005.0
2006-11-22 08:47:00,117.569,117.577,117.564,117.573,281499996.0
2006-11-22 08:48:00,117.567,117.575,117.566,117.575,251899995.0
2006-11-22 08:49:00,117.578,117.578,117.555,117.563,346499996.0
2006-11-22 08:50:00,117.564,117.564,117.546,117.564,158300001.0
2006-11-22 08:51:00,117.54,117.568,117.533,117.568,286400005.0
2006-11-22 08:52:00,117.572,117.591,117.57,117.577,348700001.0
2006-11-22 08:53:00,117.582,117.589,117.57,117.57,215200001.0
2006-11-22 08:54:00,117.576,117.588,117.57,117.582,505900011.0
2006-11-22 08:55:00,117.562,117.585,117.562,117.57,135399996.0
2006-11-22 08:56:00,117.57,117.585,117.559,117.577,401600002.0
2006-11-22 08:57:00,117.583,117.59,117.583,117.587,215300002.0
2006-11-22 08:58:00,117.593,117.6,117.565,117.572,159400001.0
2006-11-22 08:59:00,117.588,117.588,117.571,117.578,238400002.0
2006-11-22 09:00:00,117.571,117.576,117.557,117.557,239199999.0
2006-11-22 09:01:00,117.575,117.58,117.559,117.572,182800000.0
2006-11-22 09:02:00,117.57,117.57,117.553,117.553,101300002.0
2006-11-22 09:03:00,117.56,117.568,117.56,117.56,127200001.0
2006-11-22 09:04:00,117.568,117.572,117.563,117.569,115700000.0
2006-11-22 09:05:00,117.572,117.58,117.565,117.58,136499997.0
2006-11-22 09:06:00,117.578,117.583,117.575,117.575,287400004.0
2006-11-22 09:07:00,117.577,117.598,117.575,117.595,253200001.0
2006-11-22 09:08:00,117.599,117.599,117.587,117.595,250199999.0
2006-11-22 09:09:00,117.587,117.587,117.577,117.585,206299997.0
2006-11-22 09:10:00,117.58,117.59,117.569,117.569,287500000.0
2006-11-22 09:11:00,117.553,117.553,117.525,117.544,216300002.0
2006-11-22 09:12:00,117.556,117.56,117.548,117.548,396300000.0
2006-11-22 09:13:00,117.536,117.545,117.516,117.54,231899997.0
2006-11-22 09:14:00,117.54,117.551,117.53,117.547,159500003.0
2006-11-22 09:15:00,117.544,117.551,117.531,117.551,219800002.0
2006-11-22 09:16:00,117.536,117.547,117.536,117.542,61199998.0
2006-11-22 09:17:00,117.538,117.553,117.538,117.553,131600002.0
2006-11-22 09:18:00,117.565,117.569,117.558,117.567,293500005.0
2006-11-22 09:19:00,117.568,117.576,117.567,117.57,211599999.0
2006-11-22 09:20:00,117.565,117.565,117.557,117.559,163500001.0
2006-11-22 09:21:00,117.565,117.569,117.545,117.545,194000001.0
2006-11-22 09:22:00,117.54,117.54,117.527,117.535,220199998.0
2006-11-22 09:23:00,117.537,117.543,117.532,117.532,147600002.0
2006-11-22 09:24:00,117.538,117.541,117.532,117.532,129499999.0
2006-11-22 09:25:00,117.523,117.536,117.513,117.523,147200000.0
2006-11-22 09:26:00,117.523,117.524,117.513,117.517,203800001.0
2006-11-22 09:27:00,117.518,117.529,117.516,117.521,296799997.0
2006-11-22 09:28:00,117.515,117.515,117.508,117.514,227999996.0
2006-11-22 09:29:00,117.5,117.509,117.494,117.494,157800000.0
2006-11-22 09:30:00,117.494,117.502,117.488,117.492,250900001.0
2006-11-22 09:31:00,117.498,117.505,117.495,117.498,170200006.0
2006-11-22 09:32:00,117.501,117.506,117.492,117.492,77900000.0
2006-11-22 09:33:00,117.484,117.5,117.484,117.492,433100000.0
2006-11-22 09:34:00,117.492,117.52,117.492,117.52,109599999.0
2006-11-22 09:35:00,117.501,117.501,117.458,117.464,226299997.0
2006-11-22 09:36:00,117.461,117.461,117.445,117.458,399899993.0
2006-11-22 09:37:00,117.457,117.457,117.423,117.442,325600003.0
2006-11-22 09:38:00,117.459,117.459,117.436,117.453,310300001.0
2006-11-22 09:39:00,117.445,117.448,117.44,117.44,100299999.0
2006-11-22 09:40:00,117.445,117.449,117.411,117.411,287099994.0
2006-11-22 09:41:00,117.395,117.4,117.378,117.391,261799998.0
2006-11-22 09:42:00,117.392,117.407,117.385,117.392,145300002.0
2006-11-22 09:43:00,117.399,117.399,117.384,117.389,229199998.0
2006-11-22 09:44:00,117.409,117.421,117.409,117.416,153200001.0
2006-11-22 09:45:00,117.432,117.436,117.401,117.423,267699999.0
2006-11-22 09:46:00,117.43,117.435,117.417,117.421,311799999.0
2006-11-22 09:47:00,117.42,117.422,117.414,117.417,107100001.0
2006-11-22 09:48:00,117.407,117.415,117.407,117.415,285199999.0
2006-11-22 09:49:00,117.408,117.441,117.408,117.441,377100001.0
2006-11-22 09:50:00,117.441,117.464,117.44,117.464,240499999.0
2006-11-22 09:51:00,117.448,117.448,117.422,117.432,169800000.0
2006-11-22 09:52:00,117.447,117.459,117.433,117.453,250700005.0
2006-11-22 09:53:00,117.457,117.463,117.457,117.459,116099999.0
2006-11-22 09:54:00,117.459,117.466,117.449,117.449,150499998.0
2006-11-22 09:55:00,117.463,117.463,117.462,117.462,61299999.0
2006-11-22 09:56:00,117.468,117.472,117.459,117.472,181899999.0
2006-11-22 09:57:00,117.468,117.482,117.466,117.482,226100000.0
2006-11-22 09:58:00,117.473,117.495,117.469,117.489,54300000.0
2006-11-22 09:59:00,117.483,117.487,117.465,117.465,177500005.0
2006-11-22 10:00:00,117.45,117.462,117.439,117.451,269800001.0
2006-11-22 10:01:00,117.46,117.463,117.452,117.463,158800000.0
2006-11-22 10:02:00,117.475,117.487,117.458,117.464,320099998.0
2006-11-22 10:03:00,117.463,117.463,117.45,117.458,236899998.0
2006-11-22 10:04:00,117.462,117.464,117.439,117.439,15500000.0
2006-11-22 10:05:00,117.441,117.445,117.427,117.445,259900002.0
2006-11-22 10:06:00,117.448,117.448,117.44,117.44,255699996.0
2006-11-22 10:07:00,117.435,117.46,117.435,117.46,255699992.0
2006-11-22 10:08:00,117.455,117.462,117.438,117.462,228999997.0
2006-11-22 10:09:00,117.467,117.467,117.427,117.443,240299995.0
2006-11-22 10:10:00,117.449,117.463,117.438,117.447,292699993.0
2006-11-22 10:11:00,117.45,117.462,117.437,117.462,182200006.0
2006-11-22 10:12:00,117.465,117.465,117.445,117.457,264300000.0
2006-11-22 10:13:00,117.462,117.472,117.462,117.466,179600000.0
2006-11-22 10:14:00,117.455,117.469,117.435,117.469,200899998.0
2006-11-22 10:15:00,117.473,117.473,117.461,117.464,338900004.0
2006-11-22 10:16:00,117.465,117.468,117.407,117.407,215300006.0
2006-11-22 10:17:00,117.467,117.467,117.443,117.445,320699996.0
2006-11-22 10:18:00,117.453,117.48,117.453,117.475,419199989.0
2006-11-22 10:19:00,117.461,117.463,117.447,117.453,281100001.0
2006-11-22 10:20:00,117.468,117.469,117.435,117.443,424200009.0
2006-11-22 10:21:00,117.438,117.449,117.429,117.429,312699997.0
2006-11-22 10:22:00,117.411,117.427,117.408,117.419,313599996.0
2006-11-22 10:23:00,117.408,117.423,117.403,117.423,163400004.0
2006-11-22 10:24:00,117.421,117.421,117.409,117.415,216399997.0
2006-11-22 10:25:00,117.43,117.441,117.424,117.441,186899999.0
2006-11-22 10:26:00,117.436,117.436,117.417,117.43,238200004.0
2006-11-22 10:27:00,117.424,117.433,117.423,117.433,271500002.0
2006-11-22 10:28:00,117.433,117.435,117.415,117.435,151499998.0
2006-11-22 10:29:00,117.437,117.448,117.436,117.44,97700000.0
2006-11-22 10:30:00,117.435,117.441,117.426,117.426,162299998.0
2006-11-22 10:31:00,117.417,117.426,117.393,117.426,219599998.0
2006-11-22 10:32:00,117.42,117.432,117.406,117.432,278600000.0
2006-11-22 10:33:00,117.43,117.43,117.405,117.405,232000001.0
2006-11-22 10:34:00,117.408,117.41,117.397,117.397,178499997.0
2006-11-22 10:35:00,117.398,117.403,117.382,117.403,272300001.0
2006-11-22 10:36:00,117.415,117.421,117.409,117.409,142900002.0
2006-11-22 10:37:00,117.409,117.409,117.393,117.405,97900000.0
2006-11-22 10:38:00,117.419,117.424,117.404,117.411,125800000.0
2006-11-22 10:39:00,117.408,117.408,117.387,117.402,171099998.0
2006-11-22 10:40:00,117.408,117.41,117.388,117.402,190800002.0
2006-11-22 10:41:00,117.376,117.416,117.367,117.416,240800000.0
2006-11-22 10:42:00,117.414,117.441,117.41,117.441,162300003.0
2006-11-22 10:43:00,117.439,117.439,117.422,117.429,235999997.0
2006-11-22 10:44:00,117.423,117.441,117.423,117.432,243700003.0
2006-11-22 10:45:00,117.438,117.44,117.431,117.44,280399996.0
2006-11-22 10:46:00,117.433,117.433,117.429,117.429,141700005.0
2006-11-22 10:47:00,117.432,117.448,117.423,117.441,181000003.0
2006-11-22 10:48:00,117.441,117.441,117.432,117.432,11900000.0
2006-11-22 10:49:00,117.43,117.442,117.43,117.442,152299999.0
2006-11-22 10:50:00,117.443,117.443,117.432,117.44,194900003.0
2006-11-22 10:51:00,117.418,117.459,117.407,117.459,337499996.0
2006-11-22 10:52:00,117.454,117.454,117.406,117.406,261500007.0
2006-11-22 10:53:00,117.449,117.462,117.449,117.455,119799997.0
2006-11-22 10:54:00,117.463,117.472,117.461,117.461,98699997.0
2006-11-22 10:55:00,117.455,117.455,117.417,117.443,278300003.0
2006-11-22 10:56:00,117.454,117.466,117.454,117.465,176000004.0
2006-11-22 10:57:00,117.464,117.471,117.463,117.468,169300002.0
2006-11-22 10:58:00,117.465,117.471,117.461,117.461,278200004.0
2006-11-22 10:59:00,117.467,117.476,117.464,117.474,240999998.0
2006-11-22 11:00:00,117.483,117.496,117.467,117.467,288199995.0
2006-11-22 11:01:00,117.455,117.455,117.426,117.444,263799994.0
2006-11-22 11:02:00,117.449,117.452,117.438,117.452,228399998.0
2006-11-22 11:03:00,117.462,117.477,117.462,117.469,192000005.0
2006-11-22 11:04:00,117.461,117.461,117.449,117.458,413300000.0
2006-11-22 11:05:00,117.45,117.46,117.446,117.447,252600001.0
2006-11-22 11:06:00,117.451,117.46,117.437,117.459,337300000.0
2006-11-22 11:07:00,117.453,117.461,117.453,117.458,137999996.0
2006-11-22 11:08:00,117.448,117.456,117.385,117.456,212799997.0
2006-11-22 11:09:00,117.488,117.488,117.445,117.46,97800000.0
2006-11-22 11:10:00,117.47,117.476,117.459,117.467,383399999.0
2006-11-22 11:11:00,117.471,117.471,117.459,117.465,193699998.0
2006-11-22 11:12:00,117.468,117.468,117.446,117.463,514100001.0
2006-11-22 11:13:00,117.463,117.464,117.426,117.43,271600000.0
2006-11-22 11:14:00,117.46,117.471,117.438,117.471,382300003.0
2006-11-22 11:15:00,117.463,117.463,117.452,117.463,97800002.0
2006-11-22 11:16:00,117.452,117.452,117.439,117.439,281800001.0
2006-11-22 11:17:00,117.447,117.46,117.447,117.45,209300004.0
2006-11-22 11:18:00,117.458,117.463,117.451,117.463,204199998.0
2006-11-22 11:19:00,117.457,117.461,117.45,117.45,267200002.0
2006-11-22 11:20:00,117.457,117.457,117.451,117.452,252899999.0
2006-11-22 11:21:00,117.45,117.459,117.431,117.45,346999995.0
2006-11-22 11:22:00,117.456,117.512,117.456,117.512,288400009.0
2006-11-22 11:23:00,117.533,117.545,117.509,117.51,258600005.0
2006-11-22 11:24:00,117.501,117.513,117.497,117.512,230400002.0
2006-11-22 11:25:00,117.522,117.543,117.522,117.53,262200001.0
2006-11-22 11:26:00,117.535,117.548,117.535,117.539,142900001.0
2006-11-22 11:27:00,117.542,117.542,117.517,117.52,142799998.0
2006-11-22 11:28:00,117.519,117.546,117.519,117.54,197000006.0
2006-11-22 11:29:00,117.542,117.551,117.542,117.544,133700002.0
2006-11-22 11:30:00,117.546,117.546,117.528,117.531,190299997.0
2006-11-22 11:31:00,117.532,117.565,117.531,117.565,319199992.0
2006-11-22 11:32:00,117.562,117.577,117.56,117.577,144099999.0
2006-11-22 11:33:00,117.581,117.581,117.561,117.572,245799991.0
2006-11-22 11:34:00,117.571,117.571,117.538,117.54,154799999.0
2006-11-22 11:35:00,117.538,117.538,117.533,117.535,136499997.0
2006-11-22 11:36:00,117.535,117.542,117.535,117.541,197400001.0
2006-11-22 11:37:00,117.541,117.541,117.527,117.536,257299998.0
2006-11-22 11:38:00,117.537,117.539,117.528,117.53,165399996.0
2006-11-22 11:39:00,117.536,117.536,117.516,117.519,226399997.0
2006-11-22 11:40:00,117.495,117.516,117.486,117.5,250799999.0
2006-11-22 11:41:00,117.504,117.513,117.5,117.513,241900004.0
2006-11-22 11:42:00,117.514,117.514,117.503,117.506,220800001.0
2006-11-22 11:43:00,117.522,117.522,117.472,117.472,235600002.0
2006-11-22 11:44:00,117.488,117.488,117.476,117.478,228599999.0
2006-11-22 11:45:00,117.487,117.49,117.477,117.481,306100005.0
2006-11-22 11:46:00,117.47,117.47,117.453,117.463,217900001.0
2006-11-22 11:47:00,117.467,117.467,117.44,117.441,239299999.0
2006-11-22 11:48:00,117.442,117.442,117.421,117.424,204499995.0
2006-11-22 11:49:00,117.424,117.429,117.41,117.41,263100002.0
2006-11-22 11:50:00,117.408,117.423,117.407,117.415,196500001.0
2006-11-22 11:51:00,117.402,117.402,117.38,117.381,305599995.0
2006-11-22 11:52:00,117.387,117.402,117.387,117.4,342000002.0
2006-11-22 11:53:00,117.404,117.428,117.404,117.428,269699997.0
2006-11-22 11:54:00,117.433,117.433,117.41,117.425,316700000.0
2006-11-22 11:55:00,117.42,117.433,117.416,117.433,358099995.0
2006-11-22 11:56:00,117.423,117.435,117.406,117.431,175500003.0
2006-11-22 11:57:00,117.427,117.427,117.405,117.409,211099999.0
2006-11-22 11:58:00,117.39,117.43,117.39,117.43,133399999.0
2006-11-22 11:59:00,117.429,117.437,117.422,117.422,77500001.0
2006-11-22 12:00:00,117.427,117.446,117.427,117.44,206000003.0
2006-11-22 12:01:00,117.435,117.435,117.407,117.407,187100004.0
2006-11-22 12:02:00,117.408,117.409,117.403,117.409,260399998.0
2006-11-22 12:03:00,117.413,117.421,117.404,117.42,197700003.0
2006-11-22 12:04:00,117.437,117.438,117.424,117.427,284699996.0
2006-11-22 12:05:00,117.427,117.437,117.419,117.432,264300003.0
2006-11-22 12:06:00,117.429,117.431,117.42,117.422,352599998.0
2006-11-22 12:07:00,117.423,117.437,117.413,117.437,191900001.0
2006-11-22 12:08:00,117.423,117.435,117.417,117.43,420599996.0
2006-11-22 12:09:00,117.418,117.445,117.408,117.439,446899998.0
2006-11-22 12:10:00,117.44,117.44,117.427,117.43,222900000.0
2006-11-22 12:11:00,117.434,117.434,117.424,117.428,240400001.0
2006-11-22 12:12:00,117.437,117.443,117.425,117.443,120800000.0
2006-11-22 12:13:00,117.434,117.434,117.424,117.427,338899995.0
2006-11-22 12:14:00,117.423,117.423,117.416,117.418,250799999.0
2006-11-22 12:15:00,117.42,117.42,117.409,117.416,232699997.0
2006-11-22 12:16:00,117.397,117.419,117.381,117.417,314600003.0
2006-11-22 12:17:00,117.417,117.417,117.408,117.408,287000000.0
2006-11-22 12:18:00,117.404,117.411,117.404,117.411,68200000.0
2006-11-22 12:19:00,117.408,117.412,117.396,117.398,374900001.0
2006-11-22 12:20:00,117.394,117.394,117.39,117.39,156000001.0
2006-11-22 12:21:00,117.397,117.408,117.397,117.406,127700000.0
2006-11-22 12:22:00,117.399,117.409,117.396,117.4,404699992.0
2006-11-22 12:23:00,117.405,117.415,117.404,117.407,273700002.0
2006-11-22 12:24:00,117.408,117.412,117.4,117.412,220500003.0
2006-11-22 12:25:00,117.408,117.415,117.402,117.414,305999999.0
2006-11-22 12:26:00,117.416,117.423,117.415,117.423,343599998.0
2006-11-22 12:27:00,117.428,117.437,117.425,117.437,227899998.0
2006-11-22 12:28:00,117.442,117.459,117.442,117.454,139299999.0
2006-11-22 12:29:00,117.453,117.453,117.445,117.448,335199993.0
2006-11-22 12:30:00,117.446,117.446,117.43,117.436,103300000.0
2006-11-22 12:31:00,117.422,117.437,117.422,117.435,239900003.0
2006-11-22 12:32:00,117.422,117.428,117.413,117.416,211400004.0
2006-11-22 12:33:00,117.427,117.427,117.379,117.42,353400003.0
2006-11-22 12:34:00,117.423,117.43,117.398,117.398,134299999.0
2006-11-22 12:35:00,117.385,117.385,117.333,117.35,202099998.0
2006-11-22 12:36:00,117.346,117.346,117.314,117.329,362700001.0
2006-11-22 12:37:00,117.326,117.338,117.323,117.331,171500002.0
2006-11-22 12:38:00,117.327,117.329,117.32,117.326,96599999.0
2006-11-22 12:39:00,117.337,117.339,117.321,117.322,158399997.0
2006-11-22 12:40:00,117.324,117.33,117.31,117.33,295699997.0
2006-11-22 12:41:00,117.326,117.326,117.302,117.32,195600002.0
2006-11-22 12:42:00,117.321,117.322,117.297,117.315,332200004.0
2006-11-22 12:43:00,117.32,117.32,117.305,117.31,176799996.0
2006-11-22 12:44:00,117.315,117.332,117.313,117.316,317400001.0
2006-11-22 12:45:00,117.328,117.328,117.309,117.323,284500003.0
2006-11-22 12:46:00,117.32,117.328,117.309,117.32,273500003.0
2006-11-22 12:47:00,117.322,117.322,117.3,117.3,232999994.0
2006-11-22 12:48:00,117.3,117.313,117.3,117.313,329000001.0
2006-11-22 12:49:00,117.307,117.31,117.287,117.31,401400002.0
2006-11-22 12:50:00,117.305,117.31,117.27,117.27,216400007.0
2006-11-22 12:51:00,117.277,117.297,117.277,117.284,303900004.0
2006-11-22 12:52:00,117.28,117.288,117.276,117.278,292900003.0
2006-11-22 12:53:00,117.282,117.29,117.272,117.283,179499999.0
2006-11-22 12:54:00,117.283,117.301,117.278,117.28,223999997.0
2006-11-22 12:55:00,117.28,117.289,117.27,117.283,314299997.0
2006-11-22 12:56:00,117.284,117.294,117.278,117.294,205100000.0
2006-11-22 12:57:00,117.29,117.299,117.284,117.292,229000000.0
2006-11-22 12:58:00,117.295,117.31,117.295,117.301,241699994.0
2006-11-22 12:59:00,117.305,117.329,117.303,117.324,436200003.0
2006-11-22 13:00:00,117.327,117.33,117.318,117.318,239800004.0
2006-11-22 13:01:00,117.301,117.307,117.29,117.306,126499997.0
2006-11-22 13:02:00,117.313,117.315,117.296,117.296,201700005.0
2006-11-22 13:03:00,117.311,117.318,117.307,117.309,181000001.0
2006-11-22 13:04:00,117.286,117.3,117.286,117.292,255099994.0
2006-11-22 13:05:00,117.285,117.295,117.285,117.29,458400001.0
2006-11-22 13:06:00,117.297,117.297,117.287,117.287,147500000.0
2006-11-22 13:07:00,117.283,117.283,117.274,117.277,171299997.0
2006-11-22 13:08:00,117.267,117.278,117.256,117.267,394000004.0
2006-11-22 13:09:00,117.252,117.252,117.237,117.237,260900004.0
2006-11-22 13:10:00,117.25,117.25,117.221,117.244,180399999.0
2006-11-22 13:11:00,117.243,117.253,117.24,117.24,221000000.0
2006-11-22 13:12:00,117.223,117.237,117.223,117.223,157100000.0
2006-11-22 13:13:00,117.224,117.234,117.223,117.229,138100000.0
2006-11-22 13:14:00,117.24,117.25,117.231,117.239,316999999.0
2006-11-22 13:15:00,117.237,117.238,117.225,117.233,347399999.0
2006-11-22 13:16:00,117.216,117.227,117.213,117.223,295099996.0
2006-11-22 13:17:00,117.215,117.223,117.215,117.218,145299996.0
2006-11-22 13:18:00,117.219,117.225,117.206,117.206,169700000.0
2006-11-22 13:19:00,117.21,117.21,117.2,117.206,159600002.0
2006-11-22 13:20:00,117.208,117.209,117.184,117.184,168399999.0
2006-11-22 13:21:00,117.185,117.21,117.178,117.21,159400001.0
2006-11-22 13:22:00,117.207,117.227,117.207,117.216,235999994.0
2006-11-22 13:23:00,117.213,117.22,117.203,117.213,180799996.0
2006-11-22 13:24:00,117.208,117.208,117.196,117.2,167199996.0
2006-11-22 13:25:00,117.205,117.21,117.194,117.199,265100002.0
2006-11-22 13:26:00,117.198,117.198,117.18,117.18,247700000.0
2006-11-22 13:27:00,117.176,117.189,117.176,117.185,147899999.0
2006-11-22 13:28:00,117.185,117.194,117.18,117.193,186300003.0
2006-11-22 13:29:00,117.2,117.219,117.2,117.215,384800001.0
2006-11-22 13:30:00,117.217,117.223,117.217,117.217,269099997.0
2006-11-22 13:31:00,117.213,117.213,117.199,117.201,69200001.0
2006-11-22 13:32:00,117.209,117.215,117.188,117.196,220999998.0
2006-11-22 13:33:00,117.2,117.218,117.2,117.207,532200001.0
2006-11-22 13:34:00,117.201,117.212,117.201,117.212,220599999.0
2006-11-22 13:35:00,117.2,117.21,117.186,117.186,226099995.0
2006-11-22 13:36:00,117.2,117.205,117.19,117.197,287300000.0
2006-11-22 13:37:00,117.204,117.211,117.192,117.211,252999995.0
2006-11-22 13:38:00,117.211,117.213,117.196,117.196,174999998.0
2006-11-22 13:39:00,117.218,117.218,117.215,117.218,145300003.0
2006-11-22 13:40:00,117.227,117.234,117.223,117.234,283899997.0
2006-11-22 13:41:00,117.23,117.238,117.22,117.22,88000001.0
2006-11-22 13:42:00,117.227,117.239,117.227,117.237,216499997.0
2006-11-22 13:43:00,117.232,117.232,117.221,117.232,149899999.0
2006-11-22 13:44:00,117.233,117.233,117.223,117.225,305100004.0
2006-11-22 13:45:00,117.228,117.238,117.225,117.23,191200006.0
2006-11-22 13:46:00,117.229,117.233,117.218,117.218,217500001.0
2006-11-22 13:47:00,117.218,117.218,117.181,117.215,247400002.0
2006-11-22 13:48:00,117.222,117.222,117.213,117.222,149600000.0
2006-11-22 13:49:00,117.222,117.226,117.209,117.226,223900003.0
2006-11-22 13:50:00,117.22,117.231,117.196,117.208,364999996.0
2006-11-22 13:51:00,117.213,117.234,117.209,117.228,277299998.0
2006-11-22 13:52:00,117.213,117.223,117.212,117.212,181299995.0
2006-11-22 13:53:00,117.225,117.239,117.225,117.231,145600001.0
2006-11-22 13:54:00,117.222,117.222,117.198,117.221,313899999.0
2006-11-22 13:55:00,117.225,117.225,117.22,117.225,266300004.0
2006-11-22 13:56:00,117.223,117.223,117.212,117.216,453900009.0
2006-11-22 13:57:00,117.208,117.231,117.2,117.223,132199998.0
2006-11-22 13:58:00,117.203,117.226,117.193,117.226,191899995.0
2006-11-22 13:59:00,117.222,117.222,117.196,117.196,307099998.0
2006-11-22 14:00:00,117.197,117.198,117.187,117.197,340400001.0
2006-11-22 14:01:00,117.183,117.189,117.168,117.168,217099997.0
2006-11-22 14:02:00,117.176,117.195,117.164,117.191,164700003.0
2006-11-22 14:03:00,117.168,117.175,117.147,117.174,220900003.0
2006-11-22 14:04:00,117.192,117.209,117.192,117.2,197100000.0
2006-11-22 14:05:00,117.19,117.197,117.18,117.185,114400001.0
2006-11-22 14:06:00,117.192,117.2,117.162,117.185,273499997.0
2006-11-22 14:07:00,117.198,117.2,117.181,117.19,203699996.0
2006-11-22 14:08:00,117.195,117.202,117.178,117.18,453999997.0
2006-11-22 14:09:00,117.167,117.179,117.167,117.17,162799999.0
2006-11-22 14:10:00,117.17,117.17,117.152,117.152,143699998.0
2006-11-22 14:11:00,117.159,117.159,117.145,117.145,215400000.0
2006-11-22 14:12:00,117.137,117.146,117.121,117.132,206400000.0
2006-11-22 14:13:00,117.121,117.129,117.119,117.126,354900004.0
2006-11-22 14:14:00,117.137,117.143,117.133,117.133,281099999.0
2006-11-22 14:15:00,117.132,117.139,117.128,117.13,480899997.0
2006-11-22 14:16:00,117.122,117.131,117.122,117.125,175799998.0
2006-11-22 14:17:00,117.115,117.115,117.069,117.075,316900002.0
2006-11-22 14:18:00,117.069,117.086,117.068,117.068,296899991.0
2006-11-22 14:19:00,117.061,117.07,117.061,117.067,259500000.0
2006-11-22 14:20:00,117.057,117.057,117.026,117.026,99000002.0
2006-11-22 14:21:00,117.008,117.016,116.999,117.01,183500004.0
2006-11-22 14:22:00,117.001,117.012,116.988,117.008,210000004.0
2006-11-22 14:23:00,117.01,117.012,116.97,116.97,307499999.0
2006-11-22 14:24:00,116.971,116.971,116.938,116.961,340999999.0
2006-11-22 14:25:00,116.979,117.039,116.979,117.038,102500000.0
2006-11-22 14:26:00,117.044,117.068,117.044,117.059,198099999.0
2006-11-22 14:27:00,117.062,117.077,117.062,117.071,188200001.0
2006-11-22 14:28:00,117.069,117.083,117.058,117.083,310699998.0
2006-11-22 14:29:00,117.083,117.083,117.073,117.077,68700001.0
2006-11-22 14:30:00,117.073,117.074,117.029,117.038,304399999.0
2006-11-22 14:31:00,117.04,117.047,117.025,117.025,149600000.0
2006-11-22 14:32:00,117.024,117.043,117.009,117.015,361899996.0
2006-11-22 14:33:00,117.046,117.059,117.046,117.059,187399996.0
2006-11-22 14:34:00,117.061,117.061,117.037,117.037,147399999.0
2006-11-22 14:35:00,117.033,117.058,117.033,117.051,375500001.0
2006-11-22 14:36:00,117.051,117.08,117.051,117.08,184500001.0
2006-11-22 14:37:00,117.08,117.086,117.072,117.072,268500005.0
2006-11-22 14:38:00,117.076,117.092,117.076,117.087,157400003.0
2006-11-22 14:39:00,117.071,117.071,117.023,117.023,180800000.0
2006-11-22 14:40:00,117.01,117.018,117.004,117.004,211199999.0
2006-11-22 14:41:00,116.968,117.003,116.957,117.003,324699997.0
2006-11-22 14:42:00,116.993,117.008,116.982,117.005,301599998.0
2006-11-22 14:43:00,117.01,117.038,117.01,117.022,156400000.0
2006-11-22 14:44:00,117.035,117.057,117.035,117.052,139999999.0
2006-11-22 14:45:00,117.045,117.045,117.027,117.027,78900002.0
2006-11-22 14:46:00,117.016,117.016,117.004,117.011,90300002.0
2006-11-22 14:47:00,117.01,117.019,117.004,117.004,91000000.0
2006-11-22 14:48:00,117.002,117.006,116.995,117.002,364500008.0
2006-11-22 14:49:00,116.995,117.006,116.991,117.001,434199998.0
2006-11-22 14:50:00,117.0,117.001,116.993,116.995,118100000.0
2006-11-22 14:51:00,117.004,117.02,117.004,117.015,190000002.0
2006-11-22 14:52:00,117.022,117.029,117.015,117.021,298699997.0
2006-11-22 14:53:00,117.018,117.029,117.018,117.025,296200003.0
2006-11-22 14:54:00,117.023,117.032,117.016,117.028,265299999.0
2006-11-22 14:55:00,117.016,117.016,116.992,117.013,280399995.0
2006-11-22 14:56:00,117.008,117.019,116.997,117.01,174899998.0
2006-11-22 14:57:00,116.998,117.023,116.988,117.023,321000002.0
2006-11-22 14:58:00,117.01,117.019,116.999,117.004,260200005.0
2006-11-22 14:59:00,116.997,117.017,116.995,117.01,241700004.0
2006-11-22 15:00:00,117.003,117.003,116.984,116.986,125099999.0
2006-11-22 15:01:00,117.0,117.009,117.0,117.001,143399998.0
2006-11-22 15:02:00,116.995,117.005,116.989,116.992,378599998.0
2006-11-22 15:03:00,116.994,117.01,116.988,117.01,138699999.0
2006-11-22 15:04:00,117.0,117.015,116.99,117.015,246599998.0
2006-11-22 15:05:00,117.027,117.032,117.009,117.01,146900001.0
2006-11-22 15:06:00,116.996,117.01,116.996,117.01,283799999.0
2006-11-22 15:07:00,117.002,117.009,117.002,117.006,164900001.0
2006-11-22 15:08:00,117.007,117.007,116.983,116.985,333600003.0
2006-11-22 15:09:00,116.983,116.985,116.978,116.98,120600000.0
2006-11-22 15:10:00,116.966,116.966,116.952,116.962,100299998.0
2006-11-22 15:11:00,116.957,116.97,116.955,116.958,118700001.0
2006-11-22 15:12:00,116.97,116.974,116.96,116.96,196999996.0
2006-11-22 15:13:00,116.96,116.96,116.95,116.957,252400000.0
2006-11-22 15:14:00,116.959,116.968,116.935,116.952,266799999.0
2006-11-22 15:15:00,116.938,116.938,116.918,116.918,82399999.0
2006-11-22 15:16:00,116.921,116.941,116.921,116.929,290400007.0
2006-11-22 15:17:00,116.928,116.931,116.919,116.919,74899999.0
2006-11-22 15:18:00,116.918,116.918,116.889,116.889,218100002.0
2006-11-22 15:19:00,116.878,116.878,116.855,116.855,386699996.0
2006-11-22 15:20:00,116.852,116.853,116.833,116.853,303599995.0
2006-11-22 15:21:00,116.85,116.85,116.832,116.834,316199998.0
2006-11-22 15:22:00,116.831,116.856,116.831,116.856,180700003.0
2006-11-22 15:23:00,116.863,116.88,116.863,116.871,257000000.0
2006-11-22 15:24:00,116.872,116.885,116.861,116.861,332899998.0
2006-11-22 15:25:00,116.862,116.865,116.839,116.848,267100000.0
2006-11-22 15:26:00,116.825,116.825,116.77,116.787,226400004.0
2006-11-22 15:27:00,116.783,116.798,116.772,116.783,100799999.0
2006-11-22 15:28:00,116.763,116.763,116.754,116.755,220900002.0
2006-11-22 15:29:00,116.74,116.772,116.729,116.768,149500002.0
2006-11-22 15:30:00,116.77,116.792,116.762,116.792,184400002.0
2006-11-22 15:31:00,116.791,116.793,116.762,116.773,287499996.0
2006-11-22 15:32:00,116.744,116.744,116.701,116.704,168700000.0
2006-11-22 15:33:00,116.703,116.738,116.699,116.738,137700001.0
2006-11-22 15:34:00,116.747,116.762,116.747,116.759,109100002.0
2006-11-22 15:35:00,116.757,116.794,116.756,116.794,162500003.0
2006-11-22 15:36:00,116.804,116.831,116.798,116.831,193800000.0
2006-11-22 15:37:00,116.85,116.86,116.848,116.859,258600003.0
2006-11-22 15:38:00,116.863,116.89,116.853,116.89,245599991.0
2006-11-22 15:39:00,116.887,116.913,116.87,116.87,253500000.0
2006-11-22 15:40:00,116.859,116.859,116.846,116.854,172700001.0
2006-11-22 15:41:00,116.858,116.858,116.83,116.831,260800004.0
2006-11-22 15:42:00,116.828,116.838,116.827,116.835,245300000.0
2006-11-22 15:43:00,116.845,116.858,116.831,116.832,245699999.0
2006-11-22 15:44:00,116.822,116.844,116.821,116.844,282700004.0
2006-11-22 15:45:00,116.853,116.857,116.843,116.854,322000002.0
2006-11-22 15:46:00,116.844,116.844,116.814,116.814,363099996.0
2006-11-22 15:47:00,116.804,116.812,116.788,116.794,334600004.0
2006-11-22 15:48:00,116.796,116.82,116.796,116.81,402300009.0
2006-11-22 15:49:00,116.797,116.809,116.78,116.809,273000004.0
2006-11-22 15:50:00,116.808,116.808,116.761,116.775,289800002.0
2006-11-22 15:51:00,116.78,116.81,116.78,116.81,232699996.0
2006-11-22 15:52:00,116.818,116.82,116.796,116.797,197599999.0
2006-11-22 15:53:00,116.791,116.797,116.784,116.797,188799998.0
2006-11-22 15:54:00,116.808,116.808,116.804,116.804,96600003.0
2006-11-22 15:55:00,116.807,116.816,116.795,116.812,309800001.0
2006-11-22 15:56:00,116.806,116.827,116.804,116.827,260300004.0
2006-11-22 15:57:00,116.821,116.825,116.81,116.825,161500001.0
2006-11-22 15:58:00,116.813,116.813,116.793,116.798,144400002.0
2006-11-22 15:59:00,116.787,116.787,116.781,116.781,123800003.0
2006-11-22 16:00:00,116.783,116.784,116.777,116.781,378099998.0
2006-11-22 16:01:00,116.78,116.78,116.771,116.771,186500000.0
2006-11-22 16:02:00,116.768,116.781,116.767,116.767,210799997.0
2006-11-22 16:03:00,116.774,116.792,116.774,116.792,147200001.0
2006-11-22 16:04:00,116.784,116.804,116.778,116.801,351799994.0
2006-11-22 16:05:00,116.804,116.804,116.785,116.792,209300002.0
2006-11-22 16:06:00,116.788,116.812,116.767,116.81,268099995.0
2006-11-22 16:07:00,116.815,116.836,116.815,116.831,212500003.0
2006-11-22 16:08:00,116.831,116.838,116.815,116.838,166200004.0
2006-11-22 16:09:00,116.835,116.835,116.814,116.815,157900000.0
2006-11-22 16:10:00,116.82,116.833,116.81,116.826,185499996.0
2006-11-22 16:11:00,116.825,116.825,116.779,116.819,228700002.0
2006-11-22 16:12:00,116.815,116.815,116.79,116.797,182399998.0
2006-11-22 16:13:00,116.808,116.808,116.767,116.796,261300001.0
2006-11-22 16:14:00,116.8,116.8,116.784,116.785,153599998.0
2006-11-22 16:15:00,116.771,116.804,116.764,116.804,104100000.0
2006-11-22 16:16:00,116.815,116.832,116.815,116.832,412899996.0
2006-11-22 16:17:00,116.829,116.829,116.81,116.81,189200000.0
2006-11-22 16:18:00,116.809,116.848,116.809,116.848,228199998.0
2006-11-22 16:19:00,116.848,116.856,116.848,116.852,268500000.0
2006-11-22 16:20:00,116.854,116.859,116.849,116.85,221400006.0
2006-11-22 16:21:00,116.857,116.896,116.857,116.886,352999998.0
2006-11-22 16:22:00,116.883,116.884,116.866,116.869,91300002.0
2006-11-22 16:23:00,116.863,116.921,116.863,116.921,251299996.0
2006-11-22 16:24:00,116.92,116.923,116.912,116.923,122499999.0
2006-11-22 16:25:00,116.92,116.92,116.91,116.91,39000001.0
2006-11-22 16:26:00,116.898,116.909,116.898,116.898,356699992.0
2006-11-22 16:27:00,116.89,116.89,116.876,116.878,220900001.0
2006-11-22 16:28:00,116.887,116.887,116.87,116.874,79500001.0
2006-11-22 16:29:00,116.875,116.883,116.872,116.883,171900000.0
2006-11-22 16:30:00,116.88,116.88,116.865,116.865,69300001.0
2006-11-22 16:31:00,116.872,116.872,116.856,116.856,108800000.0
2006-11-22 16:32:00,116.847,116.863,116.84,116.84,235899995.0
2006-11-22 16:33:00,116.828,116.834,116.816,116.825,250399998.0
2006-11-22 16:34:00,116.83,116.845,116.825,116.838,153799999.0
2006-11-22 16:35:00,116.838,116.842,116.832,116.832,330699998.0
2006-11-22 16:36:00,116.835,116.835,116.808,116.808,201400000.0
2006-11-22 16:37:00,116.802,116.819,116.802,116.818,267300000.0
2006-11-22 16:38:00,116.818,116.823,116.813,116.823,160700000.0
2006-11-22 16:39:00,116.828,116.83,116.81,116.819,272499995.0
2006-11-22 16:40:00,116.813,116.82,116.802,116.802,237599998.0
2006-11-22 16:41:00,116.798,116.798,116.771,116.776,239399999.0
2006-11-22 16:42:00,116.771,116.771,116.762,116.762,129799999.0
2006-11-22 16:43:00,116.769,116.777,116.75,116.75,265800001.0
2006-11-22 16:44:00,116.748,116.758,116.743,116.758,128900002.0
2006-11-22 16:45:00,116.762,116.774,116.753,116.77,316800004.0
2006-11-22 16:46:00,116.765,116.772,116.763,116.768,114900001.0
2006-11-22 16:47:00,116.762,116.762,116.735,116.76,244800004.0
2006-11-22 16:48:00,116.767,116.794,116.767,116.791,213600003.0
2006-11-22 16:49:00,116.793,116.8,116.787,116.792,248400003.0
2006-11-22 16:50:00,116.785,116.786,116.752,116.752,158900001.0
2006-11-22 16:51:00,116.755,116.758,116.728,116.728,253099999.0
2006-11-22 16:52:00,116.729,116.738,116.724,116.727,285799996.0
2006-11-22 16:53:00,116.734,116.745,116.734,116.742,156500000.0
2006-11-22 16:54:00,116.745,116.747,116.734,116.737,186400003.0
2006-11-22 16:55:00,116.733,116.748,116.725,116.729,180500002.0
2006-11-22 16:56:00,116.732,116.748,116.732,116.737,128100002.0
2006-11-22 16:57:00,116.748,116.749,116.705,116.749,380199993.0
2006-11-22 16:58:00,116.753,116.753,116.729,116.744,251600002.0
2006-11-22 16:59:00,116.749,116.761,116.738,116.761,276400000.0
2006-11-22 17:00:00,116.76,116.76,116.721,116.735,256399999.0
2006-11-22 17:01:00,116.74,116.746,116.734,116.739,162799998.0
2006-11-22 17:02:00,116.745,116.752,116.739,116.745,270399993.0
2006-11-22 17:03:00,116.734,116.734,116.715,116.719,84600001.0
2006-11-22 17:04:00,116.725,116.725,116.698,116.698,234000003.0
2006-11-22 17:05:00,116.693,116.706,116.693,116.705,199699998.0
2006-11-22 17:06:00,116.699,116.706,116.677,116.677,197100003.0
2006-11-22 17:07:00,116.641,116.641,116.562,116.562,281799999.0
2006-11-22 17:08:00,116.547,116.558,116.529,116.55,330300003.0
2006-11-22 17:09:00,116.542,116.548,116.527,116.527,135800004.0
2006-11-22 17:10:00,116.533,116.539,116.514,116.539,216100000.0
2006-11-22 17:11:00,116.545,116.556,116.539,116.543,233200001.0
2006-11-22 17:12:00,116.551,116.562,116.544,116.559,309199992.0
2006-11-22 17:13:00,116.575,116.602,116.575,116.597,386699999.0
2006-11-22 17:14:00,116.593,116.597,116.584,116.584,231100002.0
2006-11-22 17:15:00,116.558,116.569,116.549,116.552,260599999.0
2006-11-22 17:16:00,116.544,116.559,116.542,116.557,248400002.0
2006-11-22 17:17:00,116.552,116.567,116.55,116.559,307699994.0
2006-11-22 17:18:00,116.549,116.557,116.543,116.545,181299998.0
2006-11-22 17:19:00,116.537,116.557,116.52,116.52,333599998.0
2006-11-22 17:20:00,116.518,116.531,116.518,116.522,199099999.0
2006-11-22 17:21:00,116.519,116.519,116.503,116.503,184599998.0
2006-11-22 17:22:00,116.5,116.51,116.498,116.506,251799996.0
2006-11-22 17:23:00,116.501,116.511,116.463,116.467,152800002.0
2006-11-22 17:24:00,116.453,116.453,116.403,116.413,308099997.0
2006-11-22 17:25:00,116.421,116.421,116.369,116.369,189499998.0
2006-11-22 17:26:00,116.363,116.371,116.363,116.371,133999996.0
2006-11-22 17:27:00,116.362,116.386,116.355,116.365,205699999.0
2006-11-22 17:28:00,116.377,116.413,116.377,116.413,263800007.0
2006-11-22 17:29:00,116.408,116.446,116.408,116.427,247000000.0
2006-11-22 17:30:00,116.435,116.447,116.427,116.443,310999998.0
2006-11-22 17:31:00,116.436,116.457,116.435,116.448,213499996.0
2006-11-22 17:32:00,116.452,116.479,116.443,116.479,274899998.0
2006-11-22 17:33:00,116.492,116.543,116.492,116.536,178099998.0
2006-11-22 17:34:00,116.533,116.535,116.516,116.535,63100002.0
2006-11-22 17:35:00,116.543,116.546,116.536,116.537,263700001.0
2006-11-22 17:36:00,116.535,116.591,116.535,116.591,361999994.0
2006-11-22 17:37:00,116.606,116.614,116.589,116.589,102600001.0
2006-11-22 17:38:00,116.578,116.578,116.564,116.573,111800000.0
2006-11-22 17:39:00,116.572,116.588,116.565,116.585,350500000.0
2006-11-22 17:40:00,116.573,116.573,116.558,116.571,141400000.0
2006-11-22 17:41:00,116.568,116.57,116.548,116.548,323800000.0
2006-11-22 17:42:00,116.558,116.574,116.557,116.557,196700003.0
2006-11-22 17:43:00,116.545,116.546,116.535,116.54,112500000.0
2006-11-22 17:44:00,116.55,116.552,116.539,116.539,312200006.0
2006-11-22 17:45:00,116.528,116.528,116.515,116.515,242499995.0
2006-11-22 17:46:00,116.506,116.509,116.496,116.509,208400005.0
2006-11-22 17:47:00,116.509,116.529,116.509,116.518,206599999.0
2006-11-22 17:48:00,116.516,116.52,116.502,116.52,135500001.0
2006-11-22 17:49:00,116.526,116.561,116.526,116.553,375900000.0
2006-11-22 17:50:00,116.548,116.559,116.542,116.542,405900000.0
2006-11-22 17:51:00,116.527,116.55,116.518,116.542,311099997.0
2006-11-22 17:52:00,116.551,116.583,116.551,116.57,126000000.0
2006-11-22 17:53:00,116.573,116.58,116.558,116.565,222599998.0
2006-11-22 17:54:00,116.555,116.558,116.546,116.558,267000000.0
2006-11-22 17:55:00,116.559,116.589,116.554,116.583,363900001.0
2006-11-22 17:56:00,116.588,116.589,116.565,116.579,170899996.0
2006-11-22 17:57:00,116.582,116.601,116.582,116.601,243199997.0
2006-11-22 17:58:00,116.595,116.597,116.585,116.585,203400002.0
2006-11-22 17:59:00,116.578,116.609,116.57,116.606,318000006.0
2006-11-22 18:00:00,116.601,116.608,116.554,116.554,213599999.0
2006-11-22 18:01:00,116.55,116.552,116.538,116.543,2114100006.0
2006-11-22 18:02:00,116.57,116.57,116.56,116.56,2079900004.0
2006-11-22 18:03:00,116.57,116.58,116.57,116.58,2079900004.0
2006-11-22 18:04:00,116.57,116.59,116.57,116.58,2079900004.0
2006-11-22 18:06:00,116.59,116.59,116.57,116.58,2079900004.0
2006-11-22 18:07:00,116.57,116.58,116.57,116.58,2079900004.0
2006-11-22 18:08:00,116.59,116.59,116.59,116.59,2079900004.0
2006-11-22 18:10:00,116.57,116.58,116.57,116.58,2079900004.0
2006-11-22 18:11:00,116.568,116.581,116.556,116.578,2079900004.0
2006-11-22 18:12:00,116.58,116.598,116.563,116.598,2106500003.0
2006-11-22 18:13:00,116.58,116.58,116.57,116.57,1983900004.0
2006-11-22 18:14:00,116.58,116.58,116.57,116.57,1983900004.0
2006-11-22 18:15:00,116.58,116.58,116.57,116.57,1983900004.0
2006-11-22 18:16:00,116.58,116.58,116.57,116.57,1983900004.0
2006-11-22 18:17:00,116.546,116.555,116.535,116.553,1983900004.0
2006-11-22 18:18:00,116.58,116.59,116.58,116.58,1791900014.0
2006-11-22 18:19:00,116.59,116.61,116.59,116.61,1791900014.0
2006-11-22 18:20:00,116.62,116.62,116.61,116.62,1791900014.0
2006-11-22 18:21:00,116.63,116.63,116.61,116.62,1791900014.0
2006-11-22 18:22:00,116.61,116.61,116.6,116.6,1791900014.0
2006-11-22 18:24:00,116.58,116.59,116.58,116.58,1791900014.0
2006-11-22 18:25:00,116.59,116.6,116.59,116.6,1791900014.0
2006-11-22 18:26:00,116.61,116.61,116.61,116.61,1791900014.0
2006-11-22 18:27:00,116.536,116.545,116.53,116.545,1791900014.0
2006-11-22 18:29:00,116.6,116.62,116.6,116.62,2018699996.0
2006-11-22 18:30:00,116.61,116.62,116.6,116.6,2018699996.0
2006-11-22 18:31:00,116.553,116.553,116.538,116.54,2018699996.0
2006-11-22 18:32:00,116.61,116.61,116.6,116.61,1548000007.0
2006-11-22 18:33:00,116.59,116.71,116.59,116.71,1548000007.0
2006-11-22 18:34:00,116.72,116.72,116.7,116.7,1548000007.0
2006-11-22 18:35:00,116.71,116.72,116.7,116.71,1548000007.0
2006-11-22 18:36:00,116.514,116.538,116.514,116.538,1548000007.0
2006-11-22 18:37:00,116.544,116.563,116.544,116.562,1499100001.0
2006-11-22 18:38:00,116.565,116.579,116.565,116.572,1189400014.0
2006-11-22 18:39:00,116.571,116.571,116.534,116.564,691599989.0
2006-11-22 18:40:00,116.572,116.586,116.572,116.577,1699000012.0
2006-11-22 18:41:00,116.58,116.597,116.58,116.587,1279700003.0
2006-11-22 18:42:00,116.585,116.596,116.585,116.588,2025299994.0
2006-11-22 18:43:00,116.59,116.614,116.59,116.605,1121899998.0
2006-11-22 18:44:00,116.604,116.622,116.6,116.6,911199994.0
2006-11-22 18:45:00,116.595,116.595,116.583,116.588,1911299987.0
2006-11-22 18:46:00,116.588,116.592,116.58,116.587,1633399998.0
2006-11-22 18:47:00,116.585,116.595,116.585,116.593,537499999.0
2006-11-22 18:48:00,116.588,116.588,116.551,116.567,836599999.0
2006-11-22 18:49:00,116.565,116.567,116.554,116.566,1528399992.0
2006-11-22 18:50:00,116.575,116.59,116.562,116.569,1803299988.0
2006-11-22 18:51:00,116.577,116.587,116.573,116.582,1668099996.0
2006-11-22 18:52:00,116.586,116.586,116.565,116.576,1701699995.0
2006-11-22 18:53:00,116.582,116.582,116.552,116.558,1735300003.0
2006-11-22 18:54:00,116.548,116.554,116.537,116.551,1624200000.0
2006-11-22 18:55:00,116.552,116.57,116.55,116.552,1683500004.0
2006-11-22 18:56:00,116.55,116.555,116.548,116.555,291500000.0
2006-11-22 18:57:00,116.559,116.567,116.533,116.538,1002500005.0
2006-11-22 18:58:00,116.57,116.607,116.57,116.603,1369800007.0
2006-11-22 18:59:00,116.607,116.62,116.598,116.613,1739200001.0
2006-11-22 19:00:00,116.6,116.602,116.577,116.577,773200005.0
2006-11-22 19:01:00,116.579,116.579,116.56,116.573,687500000.0
2006-11-22 19:02:00,116.573,116.577,116.565,116.568,574800000.0
2006-11-22 19:03:00,116.567,116.579,116.567,116.574,1759500010.0
2006-11-22 19:04:00,116.576,116.586,116.562,116.586,892499994.0
2006-11-22 19:05:00,116.58,116.58,116.532,116.565,860000014.0
2006-11-22 19:06:00,116.573,116.579,116.566,116.571,1204100002.0
2006-11-22 19:08:00,116.582,116.586,116.571,116.586,1472199993.0
2006-11-22 19:09:00,116.585,116.587,116.575,116.581,654799997.0
2006-11-22 19:10:00,116.577,116.589,116.577,116.582,819600007.0
2006-11-22 19:11:00,116.582,116.587,116.572,116.58,517000004.0
2006-11-22 19:12:00,116.577,116.581,116.568,116.581,1247100008.0
2006-11-22 19:13:00,116.575,116.583,116.557,116.577,725099999.0
2006-11-22 19:14:00,116.575,116.58,116.561,116.567,797800006.0
2006-11-22 19:15:00,116.572,116.582,116.567,116.58,1993199994.0
2006-11-22 19:16:00,116.58,116.582,116.566,116.567,1009899989.0
2006-11-22 19:17:00,116.572,116.595,116.572,116.592,1116900002.0
2006-11-22 19:18:00,116.583,116.591,116.553,116.591,954300007.0
2006-11-22 19:19:00,116.598,116.615,116.597,116.61,1538200010.0
2006-11-22 19:20:00,116.615,116.63,116.615,116.63,664600007.0
2006-11-22 19:21:00,116.627,116.627,116.61,116.61,1473100006.0
2006-11-22 19:22:00,116.61,116.613,116.605,116.612,805400005.0
2006-11-22 19:23:00,116.78,116.78,116.77,116.78,1712500007.0
2006-11-22 19:24:00,116.611,116.611,116.571,116.588,1712500007.0
2006-11-22 19:25:00,116.586,116.603,116.586,116.597,1522399998.0
2006-11-22 19:27:00,116.611,116.619,116.6,116.615,1588200003.0
2006-11-22 19:28:00,116.59,116.619,116.59,116.602,1070200003.0
2006-11-22 19:29:00,116.617,116.622,116.616,116.617,523000002.0
2006-11-22 19:30:00,116.62,116.629,116.609,116.628,871099999.0
2006-11-22 19:31:00,116.62,116.62,116.586,116.612,1544299999.0
2006-11-22 19:32:00,116.618,116.624,116.601,116.624,1510000011.0
2006-11-22 19:33:00,116.628,116.721,116.611,116.721,811800007.0
2006-11-22 19:34:00,116.722,116.722,116.699,116.707,1140999998.0
2006-11-22 19:35:00,116.708,116.722,116.704,116.707,913400004.0
2006-11-22 19:36:00,116.695,116.711,116.695,116.705,583900003.0
2006-11-22 19:37:00,116.702,116.721,116.702,116.721,215899999.0
2006-11-22 19:38:00,116.725,116.73,116.718,116.73,940500007.0
2006-11-22 19:39:00,116.732,116.752,116.732,116.752,1037900007.0
2006-11-22 19:40:00,116.757,116.773,116.755,116.755,985200000.0
2006-11-22 19:41:00,116.751,116.762,116.751,116.762,1098500008.0
2006-11-22 19:42:00,116.773,116.785,116.768,116.785,1025700005.0
2006-11-22 19:43:00,116.791,116.83,116.791,116.81,648399996.0
2006-11-22 19:44:00,116.819,116.858,116.819,116.852,958200003.0
2006-11-22 19:45:00,116.845,116.852,116.825,116.825,933600002.0
2006-11-22 19:46:00,116.825,116.833,116.819,116.82,1002799995.0
2006-11-22 19:47:00,116.822,116.84,116.82,116.825,522000009.0
2006-11-22 19:48:00,116.822,116.887,116.822,116.881,1229800008.0
2006-11-22 19:49:00,116.889,116.931,116.889,116.925,511500000.0
2006-11-22 19:50:00,116.913,116.921,116.903,116.921,678299999.0
2006-11-22 19:51:00,116.921,116.925,116.872,116.88,541800000.0
2006-11-22 19:52:00,116.874,116.874,116.855,116.855,635200005.0
2006-11-22 19:53:00,116.857,116.862,116.845,116.855,959699999.0
2006-11-22 19:54:00,116.845,116.847,116.829,116.829,1609899995.0
2006-11-22 19:55:00,116.817,116.835,116.816,116.824,630799997.0
2006-11-22 19:56:00,116.825,116.829,116.814,116.814,956299997.0
2006-11-22 19:57:00,116.806,116.81,116.769,116.81,521999992.0
2006-11-22 19:58:00,116.813,116.814,116.803,116.805,1678099983.0
2006-11-22 19:59:00,116.804,116.811,116.779,116.779,984600004.0
2006-11-22 20:00:00,116.772,116.772,116.759,116.767,320699996.0
2006-11-22 20:01:00,116.77,116.776,116.761,116.767,491200001.0
2006-11-22 20:02:00,116.757,116.767,116.728,116.734,1201199996.0
2006-11-22 20:03:00,116.729,116.732,116.715,116.732,803500002.0
2006-11-22 20:04:00,116.737,116.751,116.726,116.751,768299992.0
2006-11-22 20:05:00,116.748,116.748,116.732,116.736,987299996.0
2006-11-22 20:06:00,116.72,116.739,116.708,116.731,1682000011.0
2006-11-22 20:07:00,116.73,116.742,116.73,116.742,853800002.0
2006-11-22 20:08:00,116.738,116.738,116.721,116.735,933300006.0
2006-11-22 20:09:00,116.73,116.735,116.725,116.73,1197800001.0
2006-11-22 20:10:00,116.733,116.733,116.721,116.721,794400000.0
2006-11-22 20:11:00,116.72,116.739,116.706,116.709,1526099996.0
2006-11-22 20:12:00,116.7,116.71,116.7,116.71,886900002.0
2006-11-22 20:13:00,116.724,116.736,116.709,116.709,886900002.0
2006-11-22 20:14:00,116.722,116.722,116.707,116.715,812499999.0
2006-11-22 20:15:00,116.731,116.76,116.731,116.748,1282899996.0
2006-11-22 20:16:00,116.748,116.771,116.741,116.766,1198800006.0
2006-11-22 20:17:00,116.773,116.773,116.74,116.753,566199993.0
2006-11-22 20:18:00,116.759,116.794,116.753,116.794,224300003.0
2006-11-22 20:19:00,116.801,116.801,116.771,116.785,905299992.0
2006-11-22 20:20:00,116.787,116.797,116.773,116.787,985899996.0
2006-11-22 20:21:00,116.782,116.79,116.766,116.77,1117499998.0
2006-11-22 20:22:00,116.76,116.78,116.755,116.767,1658099997.0
2006-11-22 20:23:00,116.771,116.782,116.769,116.776,953200003.0
2006-11-22 20:24:00,116.775,116.783,116.769,116.769,883199993.0
2006-11-22 20:25:00,116.777,116.789,116.771,116.771,959800007.0
2006-11-22 20:26:00,116.77,116.789,116.763,116.774,996300011.0
2006-11-22 20:27:00,116.781,116.782,116.765,116.782,1338500011.0
2006-11-22 20:28:00,116.757,116.784,116.752,116.77,2102400030.0
2006-11-22 20:29:00,116.74,116.74,116.72,116.73,2144099989.0
2006-11-22 20:30:00,116.72,116.73,116.71,116.72,2144099989.0
2006-11-22 20:31:00,116.77,116.77,116.74,116.745,2144099989.0
2006-11-22 20:32:00,116.773,116.773,116.764,116.767,1827400004.0
2006-11-22 20:33:00,116.762,116.762,116.737,116.737,458299997.0
2006-11-22 20:34:00,116.733,116.733,116.715,116.72,479800002.0
2006-11-22 20:35:00,116.731,116.731,116.709,116.723,871200007.0
2006-11-22 20:36:00,116.722,116.722,116.702,116.707,601399998.0
2006-11-22 20:37:00,116.711,116.723,116.694,116.723,446299998.0
2006-11-22 20:38:00,116.718,116.728,116.71,116.723,1120399993.0
2006-11-22 20:39:00,116.727,116.74,116.717,116.725,1074799989.0
2006-11-22 20:40:00,116.73,116.74,116.72,116.74,1067400004.0
2006-11-22 20:41:00,116.719,116.743,116.707,116.734,1067400004.0
2006-11-22 20:42:00,116.738,116.738,116.714,116.73,1227099994.0
2006-11-22 20:43:00,116.73,116.739,116.721,116.734,1692600004.0
2006-11-22 20:44:00,116.727,116.741,116.72,116.735,1531099989.0
2006-11-22 20:45:00,116.737,116.767,116.724,116.724,1023400004.0
2006-11-22 20:46:00,116.734,116.736,116.708,116.733,1166500002.0
2006-11-22 20:47:00,116.717,116.741,116.706,116.741,1945900010.0
2006-11-22 20:48:00,116.743,116.751,116.722,116.751,1287999997.0
2006-11-22 20:49:00,116.748,116.755,116.737,116.755,1727799997.0
2006-11-22 20:50:00,116.76,116.771,116.754,116.761,1670400004.0
2006-11-22 20:51:00,116.757,116.768,116.733,116.762,397499997.0
2006-11-22 20:52:00,116.76,116.765,116.749,116.749,217000002.0
2006-11-22 20:53:00,116.746,116.763,116.746,116.763,1342700007.0
2006-11-22 20:54:00,116.759,116.784,116.759,116.784,544800003.0
2006-11-22 20:55:00,116.765,116.769,116.742,116.742,1736600010.0
2006-11-22 20:56:00,116.747,116.769,116.738,116.747,791099996.0
2006-11-22 20:57:00,116.753,116.768,116.743,116.754,1508899995.0
2006-11-22 20:58:00,116.77,116.79,116.76,116.77,2004399985.0
2006-11-22 20:59:00,116.78,116.8,116.78,116.8,2004399985.0
2006-11-22 21:00:00,116.739,116.749,116.727,116.727,2004399985.0
2006-11-22 21:01:00,116.723,116.723,116.712,116.717,1201099998.0
2006-11-22 21:02:00,116.711,116.716,116.697,116.716,1041299999.0
2006-11-22 21:03:00,116.711,116.731,116.706,116.71,1070899999.0
2006-11-22 21:04:00,116.703,116.719,116.702,116.706,453400009.0
2006-11-22 21:05:00,116.705,116.72,116.699,116.716,644800004.0
2006-11-22 21:06:00,116.72,116.72,116.703,116.713,877199993.0
2006-11-22 21:07:00,116.711,116.724,116.682,116.69,1319300005.0
2006-11-22 21:08:00,116.686,116.717,116.675,116.71,741600008.0
2006-11-22 21:09:00,116.71,116.71,116.683,116.696,420999998.0
2006-11-22 21:10:00,116.706,116.715,116.696,116.7,443500003.0
2006-11-22 21:11:00,116.709,116.714,116.705,116.711,321299998.0
2006-11-22 21:12:00,116.698,116.722,116.696,116.722,474599999.0
2006-11-22 21:13:00,116.708,116.725,116.708,116.725,754999993.0
2006-11-22 21:14:00,116.723,116.734,116.711,116.721,1828000025.0
2006-11-22 21:15:00,116.72,116.73,116.703,116.72,1434899993.0
2006-11-22 21:16:00,116.698,116.721,116.695,116.71,821799994.0
2006-11-22 21:17:00,116.724,116.734,116.72,116.726,1800300009.0
2006-11-22 21:18:00,116.728,116.731,116.713,116.713,1161400004.0
2006-11-22 21:19:00,116.708,116.719,116.699,116.702,1391799989.0
2006-11-22 21:20:00,116.696,116.709,116.681,116.695,1167199998.0
2006-11-22 21:21:00,116.711,116.711,116.692,116.692,1118000001.0
2006-11-22 21:22:00,116.69,116.694,116.682,116.682,1708000019.0
2006-11-22 21:23:00,116.675,116.691,116.675,116.69,1185399999.0
2006-11-22 21:24:00,116.685,116.69,116.669,116.68,1390400003.0
2006-11-22 21:25:00,116.674,116.706,116.663,116.706,1787899978.0
2006-11-22 21:26:00,116.707,116.722,116.697,116.716,1099500012.0
2006-11-22 21:27:00,116.725,116.741,116.725,116.741,1054899999.0
2006-11-22 21:28:00,116.743,116.749,116.737,116.737,308400000.0
2006-11-22 21:29:00,116.73,116.73,116.709,116.717,677899998.0
2006-11-22 21:30:00,116.718,116.726,116.714,116.719,1077100006.0
2006-11-22 21:31:00,116.719,116.721,116.707,116.707,268400002.0
2006-11-22 21:32:00,116.726,116.732,116.726,116.73,893599998.0
2006-11-22 21:33:00,116.727,116.736,116.726,116.726,535300001.0
2006-11-22 21:34:00,116.73,116.73,116.7,116.7,652700002.0
2006-11-22 21:35:00,116.723,116.728,116.718,116.72,454799998.0
2006-11-22 21:36:00,116.717,116.725,116.699,116.725,531700004.0
2006-11-22 21:37:00,116.718,116.718,116.692,116.695,424099999.0
2006-11-22 21:38:00,116.724,116.724,116.716,116.716,201900003.0
2006-11-22 21:39:00,116.708,116.728,116.703,116.723,543799998.0
2006-11-22 21:40:00,116.735,116.744,116.728,116.728,745899997.0
2006-11-22 21:41:00,116.724,116.725,116.713,116.713,676100003.0
2006-11-22 21:42:00,116.723,116.736,116.722,116.725,1117600006.0
2006-11-22 21:43:00,116.704,116.724,116.703,116.724,305400005.0
2006-11-22 21:44:00,116.735,116.735,116.721,116.733,1596700006.0
2006-11-22 21:45:00,116.734,116.735,116.712,116.733,835400000.0
2006-11-22 21:46:00,116.733,116.753,116.733,116.753,706100008.0
2006-11-22 21:47:00,116.737,116.741,116.724,116.724,442799997.0
2006-11-22 21:48:00,116.721,116.735,116.717,116.717,713299995.0
2006-11-22 21:49:00,116.717,116.741,116.707,116.741,571400004.0
2006-11-22 21:50:00,116.73,116.731,116.72,116.731,239199997.0
2006-11-22 21:51:00,116.733,116.741,116.719,116.741,588400001.0
2006-11-22 21:52:00,116.745,116.745,116.743,116.745,200400000.0
2006-11-22 21:53:00,116.745,116.752,116.729,116.729,345400006.0
2006-11-22 21:54:00,116.743,116.756,116.732,116.756,841300003.0
2006-11-22 21:55:00,116.761,116.771,116.761,116.77,268499994.0
2006-11-22 21:56:00,116.747,116.77,116.745,116.753,480899996.0
2006-11-22 21:57:00,116.77,116.77,116.747,116.762,307099999.0
2006-11-22 21:58:00,116.766,116.785,116.763,116.778,131199997.0
2006-11-22 21:59:00,116.787,116.805,116.779,116.781,533499997.0
2006-11-22 22:00:00,116.78,116.798,116.757,116.764,1067299995.0
2006-11-22 22:01:00,116.76,116.77,116.744,116.77,1218800004.0
2006-11-22 22:02:00,116.769,116.779,116.762,116.763,688100001.0
2006-11-22 22:03:00,116.743,116.768,116.743,116.759,328299999.0
2006-11-22 22:04:00,116.756,116.756,116.739,116.756,797300000.0
2006-11-22 22:05:00,116.756,116.769,116.739,116.769,318200000.0
2006-11-22 22:06:00,116.746,116.759,116.744,116.744,371000001.0
2006-11-22 22:07:00,116.729,116.745,116.718,116.745,309799998.0
2006-11-22 22:08:00,116.736,116.737,116.725,116.725,328999998.0
2006-11-22 22:09:00,116.73,116.735,116.704,116.723,143300001.0
2006-11-22 22:10:00,116.723,116.73,116.716,116.729,141599999.0
2006-11-22 22:11:00,116.721,116.741,116.708,116.741,467000002.0
2006-11-22 22:12:00,116.737,116.738,116.726,116.729,196600000.0
2006-11-22 22:13:00,116.724,116.724,116.707,116.72,322799995.0
2006-11-22 22:14:00,116.728,116.728,116.693,116.727,318799999.0
2006-11-22 22:15:00,116.729,116.734,116.725,116.734,300099997.0
2006-11-22 22:16:00,116.73,116.747,116.709,116.73,801000009.0
2006-11-22 22:17:00,116.743,116.749,116.718,116.729,433500008.0
2006-11-22 22:18:00,116.729,116.735,116.722,116.727,457100004.0
2006-11-22 22:19:00,116.729,116.747,116.718,116.731,432099996.0
2006-11-22 22:20:00,116.748,116.749,116.711,116.74,278800006.0
2006-11-22 22:21:00,116.735,116.735,116.697,116.73,156799999.0
2006-11-22 22:22:00,116.728,116.738,116.719,116.736,239300003.0
2006-11-22 22:23:00,116.737,116.739,116.716,116.72,225899999.0
2006-11-22 22:24:00,116.739,116.739,116.717,116.733,363500000.0
2006-11-22 22:25:00,116.74,116.741,116.719,116.741,283999998.0
2006-11-22 22:26:00,116.725,116.732,116.717,116.721,236800004.0
2006-11-22 22:27:00,116.733,116.744,116.719,116.735,1031799984.0
2006-11-22 22:28:00,116.736,116.741,116.72,116.728,240700000.0
2006-11-22 22:29:00,116.716,116.716,116.702,116.704,142700000.0
2006-11-22 22:30:00,116.716,116.716,116.703,116.706,395700004.0
2006-11-22 22:31:00,116.722,116.723,116.709,116.716,176300005.0
2006-11-22 22:32:00,116.72,116.725,116.713,116.72,427699994.0
2006-11-22 22:33:00,116.717,116.724,116.703,116.72,880500005.0
2006-11-22 22:34:00,116.715,116.722,116.709,116.714,828300004.0
2006-11-22 22:35:00,116.723,116.73,116.714,116.714,292900003.0
2006-11-22 22:36:00,116.712,116.722,116.71,116.718,827500000.0
2006-11-22 22:37:00,116.72,116.726,116.715,116.715,309799994.0
2006-11-22 22:38:00,116.719,116.723,116.709,116.709,101599996.0
2006-11-22 22:39:00,116.71,116.721,116.701,116.718,204299997.0
2006-11-22 22:40:00,116.721,116.726,116.714,116.72,704100006.0
2006-11-22 22:41:00,116.73,116.739,116.723,116.723,252799998.0
2006-11-22 22:42:00,116.722,116.731,116.705,116.705,153999999.0
2006-11-22 22:43:00,116.705,116.731,116.705,116.718,466999998.0
2006-11-22 22:44:00,116.726,116.726,116.709,116.711,230900004.0
2006-11-22 22:45:00,116.717,116.717,116.695,116.706,555299998.0
2006-11-22 22:46:00,116.712,116.724,116.706,116.706,316000002.0
2006-11-22 22:47:00,116.713,116.713,116.702,116.705,271699994.0
2006-11-22 22:48:00,116.709,116.711,116.69,116.69,470099999.0
2006-11-22 22:49:00,116.701,116.703,116.684,116.698,219799999.0
2006-11-22 22:50:00,116.699,116.714,116.696,116.698,358199998.0
2006-11-22 22:51:00,116.72,116.725,116.708,116.708,191600003.0
2006-11-22 22:52:00,116.708,116.71,116.689,116.7,256100002.0
2006-11-22 22:53:00,116.707,116.71,116.687,116.697,334699996.0
2006-11-22 22:54:00,116.711,116.711,116.696,116.709,307900005.0
2006-11-22 22:55:00,116.715,116.715,116.71,116.715,516399994.0
2006-11-22 22:56:00,116.707,116.708,116.697,116.697,502200002.0
2006-11-22 22:57:00,116.692,116.703,116.687,116.695,460899996.0
2006-11-22 22:58:00,116.701,116.717,116.698,116.715,164800000.0
2006-11-22 22:59:00,116.693,116.708,116.68,116.69,605400001.0
2006-11-22 23:00:00,116.677,116.709,116.677,116.707,328300005.0
2006-11-22 23:01:00,116.71,116.712,116.698,116.712,78000000.0
2006-11-22 23:02:00,116.717,116.717,116.697,116.699,165899998.0
2006-11-22 23:03:00,116.693,116.693,116.676,116.676,220400004.0
2006-11-22 23:04:00,116.683,116.683,116.676,116.676,188499999.0
2006-11-22 23:05:00,116.679,116.691,116.673,116.68,272299999.0
2006-11-22 23:06:00,116.685,116.685,116.675,116.675,149399999.0
2006-11-22 23:07:00,116.679,116.694,116.677,116.687,304599997.0
2006-11-22 23:08:00,116.673,116.682,116.673,116.675,337200003.0
2006-11-22 23:09:00,116.682,116.682,116.671,116.671,156200001.0
2006-11-22 23:10:00,116.68,116.695,116.662,116.662,236100000.0
2006-11-22 23:11:00,116.688,116.69,116.674,116.677,224699993.0
2006-11-22 23:12:00,116.68,116.681,116.655,116.681,345300004.0
2006-11-22 23:13:00,116.662,116.662,116.646,116.647,187900001.0
2006-11-22 23:14:00,116.653,116.663,116.645,116.653,312099998.0
2006-11-22 23:15:00,116.653,116.668,116.647,116.647,370899993.0
2006-11-22 23:16:00,116.642,116.655,116.637,116.654,236499997.0
2006-11-22 23:17:00,116.665,116.676,116.648,116.648,205100002.0
2006-11-22 23:18:00,116.65,116.655,116.642,116.648,247800002.0
2006-11-22 23:19:00,116.645,116.657,116.645,116.657,229699996.0
2006-11-22 23:20:00,116.672,116.674,116.655,116.656,256400000.0
2006-11-22 23:21:00,116.658,116.665,116.653,116.657,127300001.0
2006-11-22 23:22:00,116.654,116.664,116.652,116.652,284000001.0
2006-11-22 23:23:00,116.658,116.66,116.638,116.642,352700002.0
2006-11-22 23:24:00,116.65,116.666,116.644,116.66,191700001.0
2006-11-22 23:25:00,116.667,116.671,116.64,116.64,248200001.0
2006-11-22 23:26:00,116.623,116.64,116.622,116.631,217599998.0
2006-11-22 23:27:00,116.64,116.64,116.629,116.636,236400001.0
2006-11-22 23:28:00,116.632,116.638,116.615,116.615,189200004.0
2006-11-22 23:29:00,116.614,116.62,116.614,116.619,31500000.0
2006-11-22 23:30:00,116.628,116.631,116.617,116.63,151599997.0
2006-11-22 23:31:00,116.638,116.638,116.607,116.615,203100002.0
2006-11-22 23:32:00,116.631,116.649,116.629,116.629,197200000.0
2006-11-22 23:33:00,116.632,116.64,116.623,116.629,342499997.0
2006-11-22 23:34:00,116.63,116.651,116.62,116.651,215300000.0
2006-11-22 23:35:00,116.652,116.663,116.637,116.637,270600002.0
2006-11-22 23:36:00,116.648,116.648,116.642,116.643,117500001.0
2006-11-22 23:37:00,116.646,116.65,116.634,116.647,195600004.0
2006-11-22 23:38:00,116.638,116.649,116.633,116.638,314199998.0
2006-11-22 23:39:00,116.64,116.65,116.635,116.647,184100003.0
2006-11-22 23:40:00,116.641,116.674,116.641,116.66,351199996.0
2006-11-22 23:41:00,116.655,116.673,116.652,116.673,211499997.0
2006-11-22 23:42:00,116.682,116.692,116.682,116.692,207100003.0
2006-11-22 23:43:00,116.693,116.702,116.679,116.692,182099998.0
2006-11-22 23:44:00,116.678,116.698,116.678,116.691,160899998.0
2006-11-22 23:45:00,116.69,116.69,116.667,116.675,363399999.0
2006-11-22 23:46:00,116.68,116.689,116.67,116.681,197300002.0
2006-11-22 23:47:00,116.679,116.679,116.645,116.671,164299995.0
2006-11-22 23:48:00,116.67,116.685,116.66,116.668,474100003.0
2006-11-22 23:49:00,116.661,116.667,116.649,116.652,136599999.0
2006-11-22 23:50:00,116.645,116.661,116.645,116.661,142800001.0
2006-11-22 23:51:00,116.664,116.679,116.664,116.667,19600000.0
2006-11-22 23:52:00,116.69,116.699,116.678,116.694,158499998.0
2006-11-22 23:53:00,116.704,116.709,116.7,116.709,281100006.0
2006-11-22 23:54:00,116.72,116.727,116.703,116.703,64399999.0
2006-11-22 23:55:00,116.713,116.725,116.698,116.725,101200001.0
2006-11-22 23:56:00,116.718,116.718,116.707,116.71,342100000.0
2006-11-22 23:57:00,116.717,116.738,116.717,116.73,156000000.0
2006-11-22 23:58:00,116.737,116.74,116.723,116.723,49399999.0
2006-11-22 23:59:00,116.74,116.744,116.718,116.72,180600000.0
2006-11-23 00:00:00,116.715,116.715,116.692,116.704,192900001.0
2006-11-23 00:01:00,116.71,116.737,116.71,116.736,140100001.0
2006-11-23 00:02:00,116.737,116.75,116.719,116.733,295399995.0
2006-11-23 00:03:00,116.732,116.732,116.724,116.727,166499999.0
2006-11-23 00:04:00,116.727,116.733,116.722,116.729,191300001.0
2006-11-23 00:05:00,116.728,116.728,116.708,116.718,241299997.0
2006-11-23 00:06:00,116.705,116.728,116.698,116.728,209400002.0
2006-11-23 00:07:00,116.73,116.734,116.708,116.71,320399997.0
2006-11-23 00:08:00,116.727,116.728,116.712,116.712,144500000.0
2006-11-23 00:09:00,116.712,116.717,116.7,116.706,388999993.0
2006-11-23 00:10:00,116.698,116.711,116.688,116.711,149300000.0
2006-11-23 00:11:00,116.7,116.701,116.683,116.698,276600005.0
2006-11-23 00:12:00,116.696,116.707,116.694,116.7,375399998.0
2006-11-23 00:13:00,116.697,116.706,116.693,116.703,185700000.0
2006-11-23 00:14:00,116.707,116.711,116.703,116.703,290500002.0
2006-11-23 00:15:00,116.711,116.718,116.7,116.718,139700003.0
2006-11-23 00:16:00,116.717,116.717,116.706,116.708,93800003.0
2006-11-23 00:17:00,116.7,116.704,116.687,116.704,252900000.0
2006-11-23 00:18:00,116.72,116.727,116.71,116.711,255199996.0
2006-11-23 00:19:00,116.714,116.719,116.696,116.704,321500003.0
2006-11-23 00:20:00,116.712,116.728,116.706,116.728,251700002.0
2006-11-23 00:21:00,116.725,116.732,116.708,116.714,293000003.0
2006-11-23 00:22:00,116.713,116.724,116.708,116.715,372600007.0
2006-11-23 00:23:00,116.723,116.723,116.71,116.71,174499995.0
2006-11-23 00:24:00,116.712,116.724,116.704,116.717,354599993.0
2006-11-23 00:25:00,116.725,116.735,116.715,116.725,156400000.0
2006-11-23 00:26:00,116.728,116.73,116.71,116.721,189299996.0
2006-11-23 00:27:00,116.73,116.73,116.713,116.713,161299996.0
2006-11-23 00:28:00,116.726,116.726,116.697,116.705,275199994.0
2006-11-23 00:29:00,116.707,116.74,116.704,116.74,243400000.0
2006-11-23 00:30:00,116.735,116.735,116.725,116.735,157900001.0
2006-11-23 00:31:00,116.728,116.735,116.714,116.726,320800001.0
2006-11-23 00:32:00,116.731,116.731,116.705,116.705,153700000.0
2006-11-23 00:33:00,116.727,116.727,116.72,116.725,250999997.0
2006-11-23 00:34:00,116.729,116.731,116.729,116.731,73399997.0
2006-11-23 00:35:00,116.72,116.738,116.715,116.735,339800002.0
2006-11-23 00:36:00,116.73,116.738,116.722,116.732,187600003.0
2006-11-23 00:37:00,116.732,116.75,116.717,116.75,210000001.0
2006-11-23 00:38:00,116.73,116.73,116.722,116.722,161300000.0
2006-11-23 00:39:00,116.725,116.731,116.721,116.726,230199996.0
2006-11-23 00:40:00,116.73,116.733,116.726,116.731,163000002.0
2006-11-23 00:41:00,116.722,116.74,116.722,116.735,213899997.0
2006-11-23 00:42:00,116.737,116.739,116.724,116.731,293399997.0
2006-11-23 00:43:00,116.74,116.74,116.705,116.727,361800000.0
2006-11-23 00:44:00,116.719,116.721,116.702,116.714,266100001.0
2006-11-23 00:45:00,116.72,116.728,116.708,116.724,164999996.0
2006-11-23 00:46:00,116.723,116.723,116.707,116.71,222800005.0
2006-11-23 00:47:00,116.713,116.72,116.704,116.713,185300000.0
2006-11-23 00:48:00,116.698,116.707,116.695,116.707,230199999.0
2006-11-23 00:49:00,116.694,116.715,116.694,116.715,220699998.0
2006-11-23 00:50:00,116.712,116.719,116.693,116.702,374099997.0
2006-11-23 00:51:00,116.705,116.721,116.696,116.696,332599999.0
2006-11-23 00:52:00,116.707,116.718,116.707,116.708,358100000.0
2006-11-23 00:53:00,116.717,116.723,116.704,116.714,173600001.0
2006-11-23 00:54:00,116.726,116.726,116.712,116.712,97800001.0
2006-11-23 00:55:00,116.703,116.715,116.695,116.698,260500000.0
2006-11-23 00:56:00,116.707,116.707,116.697,116.705,201399999.0
2006-11-23 00:57:00,116.702,116.707,116.692,116.692,121499998.0
2006-11-23 00:58:00,116.697,116.697,116.668,116.678,177900002.0
2006-11-23 00:59:00,116.696,116.7,116.676,116.7,183500002.0
2006-11-23 01:00:00,116.699,116.709,116.699,116.709,73500002.0
2006-11-23 01:01:00,116.717,116.717,116.689,116.699,217299996.0
2006-11-23 01:02:00,116.686,116.707,116.675,116.701,206700001.0
2006-11-23 01:03:00,116.707,116.724,116.707,116.722,171200002.0
2006-11-23 01:04:00,116.73,116.73,116.712,116.723,189100001.0
2006-11-23 01:05:00,116.724,116.727,116.71,116.724,469800006.0
2006-11-23 01:06:00,116.722,116.731,116.699,116.704,190900001.0
2006-11-23 01:07:00,116.715,116.73,116.714,116.727,89600001.0
2006-11-23 01:08:00,116.727,116.731,116.714,116.714,139000001.0
2006-11-23 01:09:00,116.702,116.718,116.699,116.712,246800001.0
2006-11-23 01:10:00,116.725,116.727,116.675,116.675,224199995.0
2006-11-23 01:11:00,116.702,116.711,116.699,116.699,171900000.0
2006-11-23 01:12:00,116.697,116.707,116.691,116.701,140900002.0
2006-11-23 01:13:00,116.69,116.7,116.678,116.7,225499997.0
2006-11-23 01:14:00,116.699,116.699,116.686,116.69,254399994.0
2006-11-23 01:15:00,116.69,116.694,116.673,116.694,426600001.0
2006-11-23 01:16:00,116.683,116.693,116.677,116.689,185399999.0
2006-11-23 01:17:00,116.695,116.695,116.688,116.695,189100001.0
2006-11-23 01:18:00,116.685,116.685,116.664,116.681,224300002.0
2006-11-23 01:19:00,116.68,116.693,116.669,116.681,228600000.0
2006-11-23 01:20:00,116.678,116.683,116.661,116.661,311899997.0
2006-11-23 01:21:00,116.664,116.682,116.664,116.672,210500000.0
2006-11-23 01:22:00,116.683,116.697,116.683,116.697,190000003.0
2006-11-23 01:23:00,116.697,116.697,116.676,116.682,37500000.0
2006-11-23 01:24:00,116.682,116.69,116.658,116.665,292400005.0
2006-11-23 01:25:00,116.67,116.694,116.67,116.678,134399999.0
2006-11-23 01:26:00,116.668,116.668,116.645,116.659,312700000.0
2006-11-23 01:27:00,116.67,116.67,116.654,116.663,172100002.0
2006-11-23 01:28:00,116.652,116.668,116.649,116.668,100200001.0
2006-11-23 01:29:00,116.643,116.666,116.641,116.666,148399998.0
2006-11-23 01:30:00,116.664,116.671,116.664,116.669,81800000.0
2006-11-23 01:31:00,116.66,116.668,116.653,116.668,256399998.0
2006-11-23 01:32:00,116.667,116.672,116.654,116.672,209099999.0
2006-11-23 01:33:00,116.663,116.697,116.654,116.697,287599991.0
2006-11-23 01:34:00,116.698,116.701,116.67,116.67,279499997.0
2006-11-23 01:35:00,116.67,116.691,116.665,116.671,184600001.0
2006-11-23 01:36:00,116.685,116.686,116.667,116.667,140600002.0
2006-11-23 01:37:00,116.671,116.671,116.657,116.657,128199997.0
2006-11-23 01:38:00,116.647,116.668,116.646,116.668,210100006.0
2006-11-23 01:39:00,116.656,116.678,116.649,116.66,329400002.0
2006-11-23 01:40:00,116.691,116.713,116.684,116.713,102999996.0
2006-11-23 01:41:00,116.73,116.73,116.716,116.723,241299996.0
2006-11-23 01:42:00,116.713,116.713,116.691,116.706,256800004.0
2006-11-23 01:43:00,116.708,116.712,116.699,116.704,326599998.0
2006-11-23 01:44:00,116.714,116.736,116.714,116.729,219200002.0
2006-11-23 01:45:00,116.722,116.731,116.711,116.723,216900003.0
2006-11-23 01:46:00,116.715,116.725,116.693,116.695,295500009.0
2006-11-23 01:47:00,116.715,116.726,116.71,116.713,245700000.0
2006-11-23 01:48:00,116.73,116.738,116.711,116.711,46600000.0
2006-11-23 01:49:00,116.728,116.733,116.727,116.728,158699996.0
2006-11-23 01:50:00,116.726,116.733,116.721,116.732,330199993.0
2006-11-23 01:51:00,116.73,116.73,116.72,116.727,124600002.0
2006-11-23 01:52:00,116.732,116.741,116.716,116.733,239799993.0
2006-11-23 01:53:00,116.729,116.737,116.723,116.733,228899993.0
2006-11-23 01:54:00,116.725,116.738,116.718,116.732,225900004.0
2006-11-23 01:55:00,116.737,116.737,116.721,116.735,315400004.0
2006-11-23 01:56:00,116.751,116.763,116.743,116.75,276800002.0
2006-11-23 01:57:00,116.743,116.765,116.743,116.765,148299999.0
2006-11-23 01:58:00,116.773,116.773,116.765,116.77,321400000.0
2006-11-23 01:59:00,116.775,116.778,116.76,116.775,282400005.0
2006-11-23 02:00:00,116.781,116.793,116.78,116.793,140000000.0
2006-11-23 02:01:00,116.793,116.797,116.788,116.794,262300005.0
2006-11-23 02:02:00,116.795,116.805,116.767,116.797,448900000.0
2006-11-23 02:03:00,116.789,116.806,116.781,116.8,176199996.0
2006-11-23 02:04:00,116.792,116.794,116.775,116.791,204000005.0
2006-11-23 02:05:00,116.799,116.818,116.799,116.803,248299999.0
2006-11-23 02:06:00,116.8,116.8,116.787,116.792,93799999.0
2006-11-23 02:07:00,116.791,116.802,116.789,116.794,199500001.0
2006-11-23 02:08:00,116.798,116.807,116.798,116.803,293899994.0
2006-11-23 02:09:00,116.789,116.811,116.789,116.797,154600003.0
2006-11-23 02:10:00,116.805,116.807,116.794,116.8,436200000.0
2006-11-23 02:11:00,116.79,116.797,116.781,116.796,292999999.0
2006-11-23 02:12:00,116.805,116.818,116.789,116.818,238000001.0
2006-11-23 02:13:00,116.796,116.808,116.793,116.797,364599995.0
2006-11-23 02:14:00,116.793,116.801,116.778,116.797,185599998.0
2006-11-23 02:15:00,116.795,116.795,116.788,116.79,164400000.0
2006-11-23 02:16:00,116.797,116.802,116.792,116.792,196400004.0
2006-11-23 02:17:00,116.788,116.788,116.772,116.788,74900000.0
2006-11-23 02:18:00,116.785,116.794,116.78,116.78,143999997.0
2006-11-23 02:19:00,116.778,116.778,116.76,116.768,186499999.0
2006-11-23 02:20:00,116.764,116.775,116.755,116.763,245900006.0
2006-11-23 02:21:00,116.759,116.768,116.759,116.767,137700000.0
2006-11-23 02:22:00,116.755,116.77,116.746,116.77,182499999.0
2006-11-23 02:23:00,116.759,116.765,116.753,116.753,322600001.0
2006-11-23 02:24:00,116.745,116.776,116.73,116.769,234899999.0
2006-11-23 02:25:00,116.753,116.765,116.743,116.763,187599998.0
2006-11-23 02:26:00,116.748,116.769,116.724,116.769,320000000.0
2006-11-23 02:27:00,116.767,116.767,116.736,116.748,236600006.0
2006-11-23 02:28:00,116.752,116.757,116.751,116.751,163500005.0
2006-11-23 02:29:00,116.76,116.773,116.755,116.765,153399998.0
2006-11-23 02:30:00,116.768,116.768,116.741,116.766,250700003.0
2006-11-23 02:31:00,116.765,116.768,116.75,116.75,194200000.0
2006-11-23 02:32:00,116.752,116.759,116.737,116.759,178999995.0
2006-11-23 02:33:00,116.768,116.778,116.753,116.77,210600000.0
2006-11-23 02:34:00,116.78,116.785,116.761,116.782,340200000.0
2006-11-23 02:35:00,116.78,116.78,116.759,116.78,340899997.0
2006-11-23 02:36:00,116.76,116.786,116.756,116.786,212200002.0
2006-11-23 02:37:00,116.77,116.77,116.76,116.761,99399999.0
2006-11-23 02:38:00,116.756,116.768,116.75,116.768,168300002.0
2006-11-23 02:39:00,116.76,116.76,116.747,116.752,215999998.0
2006-11-23 02:40:00,116.747,116.765,116.738,116.75,431100004.0
2006-11-23 02:41:00,116.748,116.748,116.732,116.735,173599998.0
2006-11-23 02:42:00,116.731,116.754,116.731,116.754,424899998.0
2006-11-23 02:43:00,116.752,116.764,116.741,116.753,178000002.0
2006-11-23 02:44:00,116.745,116.755,116.737,116.743,273100001.0
2006-11-23 02:45:00,116.743,116.757,116.733,116.734,312999997.0
2006-11-23 02:46:00,116.737,116.753,116.733,116.753,300900004.0
2006-11-23 02:47:00,116.754,116.754,116.73,116.738,446199997.0
2006-11-23 02:48:00,116.742,116.748,116.72,116.736,351299996.0
2006-11-23 02:49:00,116.742,116.755,116.727,116.755,319499998.0
2006-11-23 02:50:00,116.754,116.761,116.745,116.758,301199994.0
2006-11-23 02:51:00,116.753,116.766,116.743,116.76,277899995.0
2006-11-23 02:52:00,116.765,116.765,116.749,116.749,259699998.0
2006-11-23 02:53:00,116.743,116.752,116.729,116.741,218499995.0
2006-11-23 02:54:00,116.735,116.742,116.73,116.73,149899998.0
2006-11-23 02:55:00,116.721,116.721,116.7,116.719,207199999.0
2006-11-23 02:56:00,116.72,116.728,116.716,116.727,69000000.0
2006-11-23 02:57:00,116.725,116.725,116.71,116.71,205700000.0
2006-11-23 02:58:00,116.71,116.72,116.71,116.715,167500002.0
2006-11-23 02:59:00,116.718,116.724,116.685,116.713,331500000.0
2006-11-23 03:00:00,116.697,116.721,116.689,116.721,270300003.0
2006-11-23 03:01:00,116.729,116.729,116.705,116.714,139699999.0
2006-11-23 03:02:00,116.698,116.706,116.691,116.703,68399999.0
2006-11-23 03:03:00,116.703,116.703,116.681,116.69,75900000.0
2006-11-23 03:04:00,116.69,116.698,116.667,116.69,307199996.0
2006-11-23 03:05:00,116.694,116.698,116.686,116.69,238100000.0
2006-11-23 03:06:00,116.694,116.694,116.679,116.693,261999997.0
2006-11-23 03:07:00,116.693,116.695,116.685,116.695,363400007.0
2006-11-23 03:08:00,116.686,116.691,116.659,116.691,285000005.0
2006-11-23 03:09:00,116.692,116.697,116.689,116.697,222600001.0
2006-11-23 03:10:00,116.697,116.713,116.697,116.713,75400001.0
2006-11-23 03:11:00,116.71,116.719,116.695,116.713,324000006.0
2006-11-23 03:12:00,116.708,116.708,116.672,116.698,214099996.0
2006-11-23 03:13:00,116.712,116.712,116.697,116.712,444499995.0
2006-11-23 03:14:00,116.696,116.696,116.676,116.684,78299998.0
2006-11-23 03:15:00,116.708,116.719,116.706,116.715,280400000.0
2006-11-23 03:16:00,116.7,116.7,116.69,116.695,186299998.0
2006-11-23 03:17:00,116.7,116.707,116.697,116.705,270800006.0
2006-11-23 03:18:00,116.71,116.711,116.667,116.698,118600000.0
2006-11-23 03:19:00,116.711,116.718,116.701,116.713,283600005.0
2006-11-23 03:20:00,116.722,116.722,116.708,116.717,118900001.0
2006-11-23 03:21:00,116.727,116.729,116.709,116.709,154999999.0
2006-11-23 03:22:00,116.715,116.715,116.692,116.711,102200000.0
2006-11-23 03:23:00,116.703,116.703,116.689,116.692,339900007.0
2006-11-23 03:24:00,116.692,116.692,116.674,116.677,485899999.0
2006-11-23 03:25:00,116.679,116.686,116.653,116.653,74200001.0
2006-11-23 03:26:00,116.668,116.687,116.668,116.68,167600001.0
2006-11-23 03:27:00,116.688,116.701,116.688,116.696,262399996.0
2006-11-23 03:28:00,116.7,116.703,116.658,116.695,302200004.0
2006-11-23 03:29:00,116.7,116.707,116.691,116.697,296499999.0
2006-11-23 03:30:00,116.691,116.698,116.675,116.698,201800000.0
2006-11-23 03:31:00,116.708,116.714,116.705,116.71,221499997.0
2006-11-23 03:32:00,116.711,116.721,116.707,116.718,273299997.0
2006-11-23 03:33:00,116.721,116.721,116.684,116.684,233899999.0
2006-11-23 03:34:00,116.699,116.706,116.677,116.705,275400002.0
2006-11-23 03:35:00,116.705,116.716,116.696,116.716,89100001.0
2006-11-23 03:36:00,116.701,116.707,116.69,116.698,385300002.0
2006-11-23 03:37:00,116.704,116.713,116.691,116.691,207900004.0
2006-11-23 03:38:00,116.707,116.707,116.663,116.677,179400002.0
2006-11-23 03:39:00,116.677,116.698,116.669,116.691,243000005.0
2006-11-23 03:40:00,116.68,116.701,116.67,116.682,272499999.0
2006-11-23 03:41:00,116.704,116.704,116.704,116.704,116900002.0
2006-11-23 03:42:00,116.702,116.709,116.695,116.702,162200001.0
2006-11-23 03:43:00,116.696,116.696,116.67,116.67,411100001.0
2006-11-23 03:44:00,116.661,116.668,116.647,116.66,295500001.0
2006-11-23 03:45:00,116.657,116.657,116.628,116.642,136199999.0
2006-11-23 03:46:00,116.649,116.651,116.641,116.641,129099997.0
2006-11-23 03:47:00,116.648,116.648,116.62,116.637,199400001.0
2006-11-23 03:48:00,116.63,116.638,116.618,116.638,208800003.0
2006-11-23 03:49:00,116.635,116.669,116.623,116.642,123299997.0
2006-11-23 03:50:00,116.632,116.632,116.608,116.618,225100002.0
2006-11-23 03:51:00,116.625,116.638,116.615,116.628,280700001.0
2006-11-23 03:52:00,116.615,116.633,116.607,116.633,259200001.0
2006-11-23 03:53:00,116.637,116.648,116.635,116.639,147199998.0
2006-11-23 03:54:00,116.64,116.65,116.637,116.646,152799997.0
2006-11-23 03:55:00,116.629,116.675,116.629,116.675,223400000.0
2006-11-23 03:56:00,116.675,116.677,116.67,116.67,100600001.0
2006-11-23 03:57:00,116.653,116.677,116.644,116.674,123600002.0
2006-11-23 03:58:00,116.672,116.691,116.672,116.678,196800000.0
2006-11-23 03:59:00,116.681,116.681,116.661,116.661,246200000.0
2006-11-23 04:00:00,116.668,116.668,116.642,116.654,132200000.0
2006-11-23 04:01:00,116.652,116.669,116.648,116.669,367800002.0
2006-11-23 04:02:00,116.665,116.665,116.641,116.661,170700000.0
2006-11-23 04:03:00,116.655,116.657,116.629,116.657,320200006.0
2006-11-23 04:04:00,116.663,116.667,116.655,116.666,198700004.0
2006-11-23 04:05:00,116.667,116.669,116.642,116.659,287800000.0
2006-11-23 04:06:00,116.665,116.673,116.646,116.673,233499995.0
2006-11-23 04:07:00,116.671,116.671,116.66,116.66,182799997.0
2006-11-23 04:08:00,116.662,116.662,116.634,116.657,356699997.0
2006-11-23 04:09:00,116.666,116.671,116.658,116.666,261799997.0
2006-11-23 04:10:00,116.661,116.672,116.657,116.672,140800000.0
2006-11-23 04:11:00,116.673,116.675,116.649,116.649,367300000.0
2006-11-23 04:12:00,116.67,116.68,116.66,116.68,221800000.0
2006-11-23 04:13:00,116.663,116.663,116.635,116.644,298199999.0
2006-11-23 04:14:00,116.638,116.638,116.608,116.615,245899996.0
2006-11-23 04:15:00,116.622,116.625,116.599,116.624,367300000.0
2006-11-23 04:16:00,116.632,116.64,116.629,116.629,302000001.0
2006-11-23 04:17:00,116.62,116.62,116.591,116.6,256299993.0
2006-11-23 04:18:00,116.593,116.62,116.593,116.62,178300004.0
2006-11-23 04:19:00,116.623,116.632,116.612,116.632,149700002.0
2006-11-23 04:20:00,116.64,116.659,116.632,116.659,250500000.0
2006-11-23 04:21:00,116.663,116.669,116.656,116.656,272899999.0
2006-11-23 04:22:00,116.668,116.668,116.639,116.647,249200001.0
2006-11-23 04:23:00,116.66,116.666,116.64,116.645,200500004.0
2006-11-23 04:24:00,116.663,116.671,116.657,116.659,227699993.0
2006-11-23 04:25:00,116.653,116.662,116.644,116.649,426700002.0
2006-11-23 04:26:00,116.658,116.67,116.657,116.67,369700001.0
2006-11-23 04:27:00,116.669,116.669,116.659,116.66,345799993.0
2006-11-23 04:28:00,116.673,116.675,116.668,116.668,198700004.0
2006-11-23 04:29:00,116.674,116.681,116.674,116.681,106799995.0
2006-11-23 04:30:00,116.673,116.673,116.645,116.658,216299993.0
2006-11-23 04:31:00,116.662,116.666,116.647,116.654,157100002.0
2006-11-23 04:32:00,116.658,116.673,116.651,116.673,239399997.0
2006-11-23 04:33:00,116.667,116.673,116.659,116.673,227600001.0
2006-11-23 04:34:00,116.657,116.675,116.655,116.675,196799999.0
2006-11-23 04:35:00,116.68,116.692,116.669,116.692,177699999.0
2006-11-23 04:36:00,116.69,116.696,116.69,116.696,131099999.0
2006-11-23 04:37:00,116.681,116.681,116.661,116.661,201299998.0
2006-11-23 04:38:00,116.66,116.66,116.631,116.657,336700001.0
2006-11-23 04:39:00,116.656,116.663,116.639,116.663,320400000.0
2006-11-23 04:40:00,116.673,116.679,116.652,116.665,299200003.0
2006-11-23 04:41:00,116.65,116.664,116.637,116.664,199300002.0
2006-11-23 04:42:00,116.672,116.672,116.646,116.663,250200000.0
2006-11-23 04:43:00,116.668,116.679,116.656,116.664,315399998.0
2006-11-23 04:44:00,116.661,116.667,116.655,116.667,167800004.0
2006-11-23 04:45:00,116.669,116.669,116.638,116.668,240099998.0
2006-11-23 04:46:00,116.67,116.67,116.65,116.65,371500001.0
2006-11-23 04:47:00,116.672,116.672,116.664,116.67,251200002.0
2006-11-23 04:48:00,116.671,116.68,116.653,116.68,168699997.0
2006-11-23 04:49:00,116.681,116.688,116.667,116.68,211900002.0
2006-11-23 04:50:00,116.678,116.689,116.676,116.676,308199997.0
2006-11-23 04:51:00,116.673,116.696,116.669,116.696,238400002.0
2006-11-23 04:52:00,116.673,116.687,116.656,116.669,309899998.0
2006-11-23 04:53:00,116.671,116.673,116.664,116.669,148400000.0
2006-11-23 04:54:00,116.68,116.68,116.673,116.68,260100001.0
2006-11-23 04:55:00,116.664,116.687,116.66,116.687,302800001.0
2006-11-23 04:56:00,116.682,116.693,116.679,116.684,204800004.0
2006-11-23 04:57:00,116.686,116.698,116.686,116.688,177500005.0
2006-11-23 04:58:00,116.679,116.688,116.66,116.677,290499999.0
2006-11-23 04:59:00,116.681,116.681,116.661,116.664,338100002.0
2006-11-23 05:00:00,116.681,116.681,116.668,116.675,351499998.0
2006-11-23 05:01:00,116.671,116.68,116.668,116.68,71100002.0
2006-11-23 05:02:00,116.679,116.689,116.675,116.677,263400000.0
2006-11-23 05:03:00,116.678,116.691,116.669,116.688,382300005.0
2006-11-23 05:04:00,116.683,116.69,116.662,116.687,333099999.0
2006-11-23 05:05:00,116.688,116.693,116.687,116.69,90599999.0
2006-11-23 05:06:00,116.69,116.69,116.666,116.68,332299996.0
2006-11-23 05:07:00,116.692,116.694,116.678,116.684,253699998.0
2006-11-23 05:08:00,116.67,116.681,116.67,116.675,175600000.0
2006-11-23 05:09:00,116.681,116.685,116.667,116.683,223400001.0
2006-11-23 05:10:00,116.677,116.679,116.637,116.661,291899994.0
2006-11-23 05:11:00,116.649,116.674,116.649,116.668,248300005.0
2006-11-23 05:12:00,116.67,116.675,116.67,116.675,227300000.0
2006-11-23 05:13:00,116.663,116.684,116.656,116.679,384400001.0
2006-11-23 05:14:00,116.673,116.673,116.65,116.669,215400001.0
2006-11-23 05:15:00,116.661,116.668,116.648,116.668,227199999.0
2006-11-23 05:16:00,116.677,116.679,116.665,116.675,407600009.0
2006-11-23 05:17:00,116.668,116.678,116.652,116.676,330000000.0
2006-11-23 05:18:00,116.668,116.675,116.664,116.675,267299994.0
2006-11-23 05:19:00,116.67,116.683,116.666,116.666,227500003.0
2006-11-23 05:20:00,116.663,116.663,116.631,116.638,111000000.0
2006-11-23 05:21:00,116.671,116.674,116.663,116.674,371499992.0
2006-11-23 05:22:00,116.672,116.686,116.654,116.654,254500007.0
2006-11-23 05:23:00,116.672,116.682,116.671,116.676,223500000.0
2006-11-23 05:24:00,116.669,116.669,116.632,116.632,368200005.0
2006-11-23 05:25:00,116.63,116.677,116.626,116.677,269500001.0
2006-11-23 05:26:00,116.648,116.673,116.648,116.673,293900002.0
2006-11-23 05:27:00,116.678,116.689,116.664,116.676,279100001.0
2006-11-23 05:28:00,116.669,116.678,116.662,116.67,228300001.0
2006-11-23 05:29:00,116.677,116.677,116.643,116.653,241600002.0
2006-11-23 05:30:00,116.64,116.672,116.631,116.668,255100004.0
2006-11-23 05:31:00,116.653,116.67,116.644,116.651,419999997.0
2006-11-23 05:32:00,116.665,116.676,116.644,116.664,213600000.0
2006-11-23 05:33:00,116.664,116.673,116.654,116.673,419499998.0
2006-11-23 05:34:00,116.664,116.664,116.633,116.633,292899998.0
2006-11-23 05:35:00,116.644,116.673,116.644,116.668,279400004.0
2006-11-23 05:36:00,116.666,116.668,116.655,116.659,263599997.0
2006-11-23 05:37:00,116.663,116.663,116.637,116.659,205500001.0
2006-11-23 05:38:00,116.648,116.666,116.634,116.666,261200002.0
2006-11-23 05:39:00,116.67,116.67,116.641,116.641,199200002.0
2006-11-23 05:40:00,116.64,116.658,116.617,116.658,413400000.0
2006-11-23 05:41:00,116.66,116.665,116.643,116.65,414999997.0
2006-11-23 05:42:00,116.643,116.663,116.63,116.653,201099996.0
2006-11-23 05:43:00,116.663,116.663,116.652,116.655,165500002.0
2006-11-23 05:44:00,116.652,116.657,116.637,116.644,322000008.0
2006-11-23 05:45:00,116.65,116.65,116.633,116.644,221899995.0
2006-11-23 05:46:00,116.625,116.641,116.612,116.641,176800004.0
2006-11-23 05:47:00,116.632,116.632,116.605,116.625,392500001.0
2006-11-23 05:48:00,116.621,116.631,116.6,116.631,49000000.0
2006-11-23 05:49:00,116.641,116.641,116.62,116.623,334000003.0
2006-11-23 05:50:00,116.634,116.661,116.634,116.661,120999998.0
2006-11-23 05:51:00,116.651,116.651,116.62,116.64,275100005.0
2006-11-23 05:52:00,116.651,116.656,116.643,116.648,202300003.0
2006-11-23 05:53:00,116.642,116.667,116.642,116.661,183399997.0
2006-11-23 05:54:00,116.664,116.664,116.617,116.659,258299998.0
2006-11-23 05:55:00,116.668,116.675,116.667,116.668,418800000.0
2006-11-23 05:56:00,116.655,116.655,116.632,116.645,171000000.0
2006-11-23 05:57:00,116.647,116.656,116.644,116.656,214100001.0
2006-11-23 05:58:00,116.657,116.657,116.622,116.65,300600000.0
2006-11-23 05:59:00,116.661,116.671,116.658,116.666,352300002.0
2006-11-23 06:00:00,116.66,116.668,116.657,116.665,178899997.0
2006-11-23 06:01:00,116.653,116.66,116.644,116.66,180400004.0
2006-11-23 06:02:00,116.65,116.655,116.639,116.653,245300000.0
2006-11-23 06:03:00,116.645,116.646,116.638,116.645,237899998.0
2006-11-23 06:04:00,116.627,116.642,116.627,116.641,134000001.0
2006-11-23 06:05:00,116.642,116.649,116.635,116.649,314099996.0
2006-11-23 06:06:00,116.643,116.648,116.617,116.648,199100004.0
2006-11-23 06:07:00,116.643,116.649,116.64,116.647,181300004.0
2006-11-23 06:08:00,116.647,116.647,116.62,116.64,351800002.0
2006-11-23 06:09:00,116.64,116.656,116.635,116.656,138500000.0
2006-11-23 06:10:00,116.653,116.657,116.621,116.639,394400000.0
2006-11-23 06:11:00,116.628,116.639,116.628,116.639,345100003.0
2006-11-23 06:12:00,116.613,116.646,116.599,116.645,227600001.0
2006-11-23 06:13:00,116.627,116.636,116.617,116.636,303799993.0
2006-11-23 06:14:00,116.637,116.637,116.616,116.633,128499998.0
2006-11-23 06:15:00,116.633,116.641,116.619,116.641,80299999.0
2006-11-23 06:16:00,116.657,116.657,116.638,116.644,199399998.0
2006-11-23 06:17:00,116.652,116.655,116.637,116.645,331400002.0
2006-11-23 06:18:00,116.648,116.649,116.634,116.648,154199997.0
2006-11-23 06:19:00,116.643,116.643,116.622,116.635,139700001.0
2006-11-23 06:20:00,116.629,116.64,116.621,116.633,184700003.0
2006-11-23 06:21:00,116.623,116.638,116.605,116.638,240999993.0
2006-11-23 06:22:00,116.637,116.637,116.604,116.623,298300002.0
2006-11-23 06:23:00,116.628,116.636,116.618,116.636,292000000.0
2006-11-23 06:24:00,116.619,116.638,116.614,116.62,212100002.0
2006-11-23 06:25:00,116.642,116.642,116.614,116.614,317600002.0
2006-11-23 06:26:00,116.612,116.633,116.612,116.623,259000004.0
2006-11-23 06:27:00,116.621,116.633,116.602,116.628,284600000.0
2006-11-23 06:28:00,116.627,116.627,116.62,116.625,375700003.0
2006-11-23 06:29:00,116.613,116.637,116.602,116.631,228700005.0
2006-11-23 06:30:00,116.625,116.625,116.595,116.602,180600001.0
2006-11-23 06:31:00,116.6,116.633,116.6,116.622,142200002.0
2006-11-23 06:32:00,116.628,116.633,116.605,116.633,158599999.0
2006-11-23 06:33:00,116.63,116.64,116.63,116.631,139699996.0
2006-11-23 06:34:00,116.617,116.631,116.615,116.62,265800001.0
2006-11-23 06:35:00,116.62,116.632,116.615,116.62,231199997.0
2006-11-23 06:36:00,116.615,116.616,116.586,116.593,335899996.0
2006-11-23 06:37:00,116.618,116.621,116.591,116.591,246700003.0
2006-11-23 06:38:00,116.592,116.603,116.592,116.595,196599996.0
2006-11-23 06:39:00,116.602,116.611,116.592,116.592,435899997.0
2006-11-23 06:40:00,116.605,116.617,116.587,116.615,312500002.0
2006-11-23 06:41:00,116.608,116.618,116.599,116.611,198500003.0
2006-11-23 06:42:00,116.591,116.609,116.585,116.609,295700001.0
2006-11-23 06:43:00,116.6,116.636,116.591,116.633,261299999.0
2006-11-23 06:44:00,116.618,116.626,116.604,116.618,170600001.0
2006-11-23 06:45:00,116.61,116.62,116.591,116.611,216000000.0
2006-11-23 06:46:00,116.596,116.618,116.596,116.618,264299995.0
2006-11-23 06:47:00,116.606,116.618,116.606,116.618,148099996.0
2006-11-23 06:48:00,116.61,116.61,116.582,116.599,185299996.0
2006-11-23 06:49:00,116.61,116.625,116.598,116.625,334500001.0
2006-11-23 06:50:00,116.625,116.625,116.603,116.621,322200005.0
2006-11-23 06:51:00,116.626,116.636,116.607,116.62,136800003.0
2006-11-23 06:52:00,116.613,116.632,116.588,116.616,308700000.0
2006-11-23 06:53:00,116.632,116.64,116.609,116.609,365200008.0
2006-11-23 06:54:00,116.618,116.62,116.609,116.615,495500004.0
2006-11-23 06:55:00,116.603,116.616,116.584,116.616,194100004.0
2006-11-23 06:56:00,116.602,116.615,116.588,116.611,238200005.0
2006-11-23 06:57:00,116.603,116.609,116.585,116.595,381499993.0
2006-11-23 06:58:00,116.592,116.601,116.573,116.601,275099989.0
2006-11-23 06:59:00,116.61,116.61,116.594,116.601,232299999.0
2006-11-23 07:00:00,116.587,116.605,116.576,116.601,204199997.0
2006-11-23 07:01:00,116.589,116.61,116.576,116.576,244200004.0
2006-11-23 07:02:00,116.6,116.607,116.59,116.606,201000003.0
2006-11-23 07:03:00,116.62,116.62,116.59,116.595,258000004.0
2006-11-23 07:04:00,116.595,116.605,116.576,116.605,403699998.0
2006-11-23 07:05:00,116.604,116.604,116.584,116.602,228300000.0
2006-11-23 07:06:00,116.603,116.604,116.575,116.593,382400001.0
2006-11-23 07:07:00,116.606,116.611,116.597,116.599,267500002.0
2006-11-23 07:08:00,116.589,116.607,116.589,116.607,171799998.0
2006-11-23 07:09:00,116.617,116.617,116.586,116.6,254500000.0
2006-11-23 07:10:00,116.602,116.607,116.587,116.604,336600002.0
2006-11-23 07:11:00,116.602,116.611,116.587,116.595,248400001.0
2006-11-23 07:12:00,116.592,116.606,116.578,116.598,340300003.0
2006-11-23 07:13:00,116.601,116.601,116.574,116.591,193500000.0
2006-11-23 07:14:00,116.595,116.603,116.583,116.6,187000002.0
2006-11-23 07:15:00,116.593,116.613,116.58,116.6,229900001.0
2006-11-23 07:16:00,116.597,116.605,116.596,116.597,257799998.0
2006-11-23 07:17:00,116.608,116.612,116.608,116.612,262000003.0
2006-11-23 07:18:00,116.604,116.614,116.592,116.609,283500000.0
2006-11-23 07:19:00,116.609,116.617,116.607,116.607,214899996.0
2006-11-23 07:20:00,116.607,116.613,116.607,116.61,217900001.0
2006-11-23 07:21:00,116.603,116.615,116.593,116.604,314700003.0
2006-11-23 07:22:00,116.602,116.607,116.578,116.587,332499996.0
2006-11-23 07:23:00,116.585,116.601,116.585,116.599,112900001.0
2006-11-23 07:24:00,116.603,116.612,116.59,116.608,310299994.0
2006-11-23 07:25:00,116.598,116.604,116.591,116.6,266800007.0
2006-11-23 07:26:00,116.597,116.608,116.59,116.595,179400000.0
2006-11-23 07:27:00,116.607,116.612,116.602,116.602,192100002.0
2006-11-23 07:28:00,116.608,116.608,116.591,116.607,252700003.0
2006-11-23 07:29:00,116.612,116.612,116.6,116.61,67300000.0
2006-11-23 07:30:00,116.609,116.617,116.582,116.599,248900002.0
2006-11-23 07:31:00,116.617,116.617,116.585,116.602,286499997.0
2006-11-23 07:32:00,116.595,116.595,116.572,116.593,217099999.0
2006-11-23 07:33:00,116.607,116.607,116.584,116.593,168700003.0
2006-11-23 07:34:00,116.597,116.606,116.596,116.605,178999999.0
2006-11-23 07:35:00,116.585,116.594,116.582,116.594,187900000.0
2006-11-23 07:36:00,116.58,116.606,116.571,116.606,116499999.0
2006-11-23 07:37:00,116.605,116.607,116.596,116.607,110800003.0
2006-11-23 07:38:00,116.604,116.604,116.574,116.598,256899999.0
2006-11-23 07:39:00,116.61,116.62,116.59,116.61,183600001.0
2006-11-23 07:40:00,116.605,116.605,116.579,116.586,156399998.0
2006-11-23 07:41:00,116.594,116.611,116.593,116.611,94699999.0
2006-11-23 07:42:00,116.618,116.618,116.58,116.599,413800003.0
2006-11-23 07:43:00,116.608,116.608,116.59,116.596,127500005.0
2006-11-23 07:44:00,116.595,116.6,116.568,116.572,278400003.0
2006-11-23 07:45:00,116.585,116.585,116.577,116.583,155399999.0
2006-11-23 07:46:00,116.578,116.578,116.571,116.576,169200004.0
2006-11-23 07:47:00,116.575,116.575,116.546,116.572,245700002.0
2006-11-23 07:48:00,116.578,116.584,116.555,116.577,390299998.0
2006-11-23 07:49:00,116.588,116.591,116.564,116.576,230500000.0
2006-11-23 07:50:00,116.58,116.58,116.567,116.578,173700003.0
2006-11-23 07:51:00,116.579,116.583,116.563,116.581,386099998.0
2006-11-23 07:52:00,116.57,116.57,116.554,116.555,132999999.0
2006-11-23 07:53:00,116.553,116.591,116.548,116.591,230799995.0
2006-11-23 07:54:00,116.569,116.586,116.551,116.586,307599995.0
2006-11-23 07:55:00,116.582,116.588,116.565,116.565,279499998.0
2006-11-23 07:56:00,116.593,116.593,116.564,116.575,326499996.0
2006-11-23 07:57:00,116.592,116.599,116.583,116.592,296300000.0
2006-11-23 07:58:00,116.58,116.58,116.555,116.579,107400000.0
2006-11-23 07:59:00,116.588,116.588,116.553,116.56,146100000.0
2006-11-23 08:00:00,116.589,116.589,116.577,116.583,220799999.0
2006-11-23 08:01:00,116.588,116.588,116.555,116.576,297799996.0
2006-11-23 08:02:00,116.584,116.59,116.575,116.59,118999999.0
2006-11-23 08:03:00,116.606,116.608,116.583,116.591,319600004.0
2006-11-23 08:04:00,116.578,116.593,116.561,116.587,239999999.0
2006-11-23 08:05:00,116.586,116.586,116.553,116.553,241400002.0
2006-11-23 08:06:00,116.573,116.583,116.572,116.572,244500008.0
2006-11-23 08:07:00,116.567,116.572,116.544,116.548,188599997.0
2006-11-23 08:08:00,116.569,116.578,116.553,116.573,211099998.0
2006-11-23 08:09:00,116.576,116.576,116.556,116.573,157100002.0
2006-11-23 08:10:00,116.565,116.565,116.553,116.555,179900007.0
2006-11-23 08:11:00,116.556,116.556,116.531,116.542,363100002.0
2006-11-23 08:12:00,116.528,116.545,116.528,116.545,337499997.0
2006-11-23 08:13:00,116.539,116.55,116.538,116.538,192300000.0
2006-11-23 08:14:00,116.55,116.555,116.55,116.55,109800000.0
2006-11-23 08:15:00,116.542,116.542,116.526,116.526,102299999.0
2006-11-23 08:16:00,116.536,116.539,116.511,116.517,250700003.0
2006-11-23 08:17:00,116.52,116.534,116.52,116.534,285600000.0
2006-11-23 08:18:00,116.548,116.548,116.506,116.535,302699998.0
2006-11-23 08:19:00,116.533,116.54,116.523,116.54,242199995.0
2006-11-23 08:20:00,116.527,116.527,116.499,116.524,242300005.0
2006-11-23 08:21:00,116.538,116.542,116.531,116.542,214099998.0
2006-11-23 08:22:00,116.547,116.547,116.54,116.542,135699999.0
2006-11-23 08:23:00,116.536,116.536,116.505,116.51,235899999.0
2006-11-23 08:24:00,116.538,116.538,116.506,116.534,309199996.0
2006-11-23 08:25:00,116.547,116.547,116.527,116.531,311800001.0
2006-11-23 08:26:00,116.533,116.55,116.533,116.548,209299999.0
2006-11-23 08:27:00,116.546,116.555,116.534,116.548,332600002.0
2006-11-23 08:28:00,116.527,116.529,116.514,116.529,180299999.0
2006-11-23 08:29:00,116.52,116.536,116.508,116.536,183700002.0
2006-11-23 08:30:00,116.538,116.539,116.533,116.539,111000002.0
2006-11-23 08:31:00,116.538,116.548,116.529,116.54,234300001.0
2006-11-23 08:32:00,116.55,116.55,116.529,116.544,292199999.0
2006-11-23 08:33:00,116.557,116.557,116.545,116.546,313200007.0
2006-11-23 08:34:00,116.549,116.549,116.512,116.519,263200000.0
2006-11-23 08:35:00,116.548,116.55,116.525,116.539,207099997.0
2006-11-23 08:36:00,116.532,116.532,116.501,116.524,268699997.0
2006-11-23 08:37:00,116.54,116.545,116.528,116.533,276000001.0
2006-11-23 08:38:00,116.527,116.546,116.525,116.546,134200003.0
2006-11-23 08:39:00,116.542,116.542,116.528,116.53,165600001.0
2006-11-23 08:40:00,116.552,116.552,116.537,116.537,530400005.0
2006-11-23 08:41:00,116.533,116.533,116.515,116.526,174500005.0
2006-11-23 08:42:00,116.537,116.554,116.537,116.547,166400003.0
2006-11-23 08:43:00,116.55,116.555,116.545,116.553,309700004.0
2006-11-23 08:44:00,116.552,116.556,116.536,116.539,253399998.0
2006-11-23 08:45:00,116.538,116.543,116.521,116.543,294799996.0
2006-11-23 08:46:00,116.525,116.538,116.51,116.52,236200004.0
2006-11-23 08:47:00,116.521,116.534,116.509,116.528,220699996.0
2006-11-23 08:48:00,116.515,116.525,116.506,116.525,105999998.0
2006-11-23 08:49:00,116.528,116.528,116.507,116.507,299399998.0
2006-11-23 08:50:00,116.509,116.516,116.485,116.504,257800004.0
2006-11-23 08:51:00,116.515,116.524,116.48,116.507,229399995.0
2006-11-23 08:52:00,116.52,116.524,116.51,116.515,127199998.0
2006-11-23 08:53:00,116.515,116.53,116.515,116.525,173100003.0
2006-11-23 08:54:00,116.533,116.535,116.523,116.532,173000000.0
2006-11-23 08:55:00,116.522,116.53,116.52,116.526,254399994.0
2006-11-23 08:56:00,116.53,116.539,116.505,116.521,228700000.0
2006-11-23 08:57:00,116.525,116.527,116.52,116.522,205500006.0
2006-11-23 08:58:00,116.51,116.516,116.491,116.516,117300000.0
2006-11-23 08:59:00,116.5,116.522,116.495,116.506,265300003.0
2006-11-23 09:00:00,116.51,116.511,116.468,116.5,513300007.0
2006-11-23 09:01:00,116.518,116.52,116.498,116.509,241799996.0
2006-11-23 09:02:00,116.518,116.518,116.476,116.483,228599998.0
2006-11-23 09:03:00,116.513,116.514,116.507,116.514,148299999.0
2006-11-23 09:04:00,116.52,116.53,116.52,116.522,247600005.0
2006-11-23 09:05:00,116.522,116.537,116.513,116.537,150800002.0
2006-11-23 09:06:00,116.528,116.559,116.507,116.559,254599993.0
2006-11-23 09:07:00,116.568,116.586,116.566,116.583,137500001.0
2006-11-23 09:08:00,116.59,116.59,116.578,116.585,230400003.0
2006-11-23 09:09:00,116.581,116.586,116.57,116.586,170400004.0
2006-11-23 09:10:00,116.578,116.587,116.578,116.585,444400000.0
2006-11-23 09:11:00,116.589,116.593,116.583,116.584,173499998.0
2006-11-23 09:12:00,116.571,116.591,116.571,116.585,134399997.0
2006-11-23 09:13:00,116.587,116.587,116.563,116.568,206699998.0
2006-11-23 09:14:00,116.57,116.574,116.561,116.574,271100003.0
2006-11-23 09:15:00,116.577,116.591,116.575,116.578,156299998.0
2006-11-23 09:16:00,116.555,116.569,116.547,116.569,142200003.0
2006-11-23 09:17:00,116.583,116.588,116.554,116.564,335700002.0
2006-11-23 09:18:00,116.567,116.567,116.533,116.545,215299998.0
2006-11-23 09:19:00,116.56,116.579,116.557,116.576,224200000.0
2006-11-23 09:20:00,116.578,116.585,116.574,116.585,127199998.0
2006-11-23 09:21:00,116.593,116.605,116.576,116.597,309099997.0
2006-11-23 09:22:00,116.606,116.63,116.603,116.63,178300002.0
2006-11-23 09:23:00,116.636,116.641,116.632,116.638,304099999.0
2006-11-23 09:24:00,116.642,116.646,116.638,116.646,80599998.0
2006-11-23 09:25:00,116.643,116.66,116.635,116.645,277299997.0
2006-11-23 09:26:00,116.658,116.658,116.638,116.642,164900003.0
2006-11-23 09:27:00,116.653,116.666,116.648,116.666,61700000.0
2006-11-23 09:28:00,116.67,116.67,116.61,116.663,471700001.0
2006-11-23 09:29:00,116.675,116.675,116.642,116.664,298799996.0
2006-11-23 09:30:00,116.665,116.675,116.649,116.675,268099997.0
2006-11-23 09:31:00,116.663,116.682,116.657,116.678,182700002.0
2006-11-23 09:32:00,116.678,116.688,116.668,116.682,276400002.0
2006-11-23 09:33:00,116.668,116.69,116.656,116.688,202600003.0
2006-11-23 09:34:00,116.67,116.68,116.665,116.675,257800001.0
2006-11-23 09:35:00,116.68,116.697,116.67,116.696,285399994.0
2006-11-23 09:36:00,116.695,116.7,116.682,116.683,384599998.0
2006-11-23 09:37:00,116.686,116.69,116.651,116.651,311600002.0
2006-11-23 09:38:00,116.65,116.652,116.63,116.637,525000010.0
2006-11-23 09:39:00,116.63,116.63,116.613,116.618,293900001.0
2006-11-23 09:40:00,116.607,116.624,116.579,116.58,346600005.0
2006-11-23 09:41:00,116.572,116.626,116.57,116.626,242999995.0
2006-11-23 09:42:00,116.628,116.633,116.616,116.633,212300002.0
2006-11-23 09:43:00,116.647,116.647,116.615,116.626,207700003.0
2006-11-23 09:44:00,116.655,116.655,116.608,116.614,163800001.0
2006-11-23 09:45:00,116.608,116.636,116.597,116.636,208700005.0
2006-11-23 09:46:00,116.64,116.649,116.64,116.64,322899995.0
2006-11-23 09:47:00,116.64,116.641,116.607,116.63,311499998.0
2006-11-23 09:48:00,116.618,116.64,116.609,116.64,252100007.0
2006-11-23 09:49:00,116.635,116.645,116.634,116.638,192200005.0
2006-11-23 09:50:00,116.629,116.635,116.62,116.635,192900003.0
2006-11-23 09:51:00,116.621,116.626,116.606,116.626,184900000.0
2006-11-23 09:52:00,116.626,116.642,116.625,116.642,101400002.0
2006-11-23 09:53:00,116.641,116.641,116.622,116.622,106199999.0
2006-11-23 09:54:00,116.619,116.627,116.617,116.617,88500002.0
2006-11-23 09:55:00,116.622,116.622,116.611,116.62,126999999.0
2006-11-23 09:56:00,116.619,116.622,116.612,116.622,236999999.0
2006-11-23 09:57:00,116.617,116.624,116.614,116.624,159799998.0
2006-11-23 09:58:00,116.621,116.621,116.593,116.593,312599999.0
2006-11-23 09:59:00,116.581,116.592,116.568,116.568,97399999.0
2006-11-23 10:00:00,116.563,116.588,116.563,116.584,263599999.0
2006-11-23 10:01:00,116.593,116.596,116.585,116.596,220300003.0
2006-11-23 10:02:00,116.589,116.601,116.581,116.601,171899997.0
2006-11-23 10:03:00,116.608,116.621,116.601,116.618,182799997.0
2006-11-23 10:04:00,116.614,116.614,116.578,116.579,243200000.0
2006-11-23 10:05:00,116.577,116.579,116.566,116.568,197400002.0
2006-11-23 10:06:00,116.564,116.564,116.544,116.544,205400000.0
2006-11-23 10:07:00,116.543,116.548,116.534,116.545,239899997.0
2006-11-23 10:08:00,116.532,116.532,116.512,116.512,266499997.0
2006-11-23 10:09:00,116.521,116.524,116.518,116.52,229999995.0
2006-11-23 10:10:00,116.521,116.538,116.513,116.522,401300004.0
2006-11-23 10:11:00,116.505,116.505,116.482,116.497,63900000.0
2006-11-23 10:12:00,116.497,116.525,116.497,116.525,249299999.0
2006-11-23 10:13:00,116.537,116.548,116.536,116.537,300300000.0
2006-11-23 10:14:00,116.53,116.547,116.522,116.546,201800000.0
2006-11-23 10:15:00,116.545,116.559,116.539,116.559,450399990.0
2006-11-23 10:16:00,116.568,116.582,116.563,116.582,234099999.0
2006-11-23 10:17:00,116.562,116.576,116.543,116.576,277799993.0
2006-11-23 10:18:00,116.583,116.583,116.568,116.577,315499999.0
2006-11-23 10:19:00,116.575,116.582,116.562,116.569,264400001.0
2006-11-23 10:20:00,116.564,116.57,116.554,116.556,258600001.0
2006-11-23 10:21:00,116.558,116.561,116.558,116.559,98800000.0
2006-11-23 10:22:00,116.559,116.585,116.559,116.585,378000000.0
2006-11-23 10:23:00,116.588,116.59,116.57,116.573,208600002.0
2006-11-23 10:24:00,116.558,116.571,116.545,116.567,357699996.0
2006-11-23 10:25:00,116.56,116.579,116.552,116.568,175800002.0
2006-11-23 10:26:00,116.58,116.582,116.546,116.579,280700000.0
2006-11-23 10:27:00,116.568,116.576,116.553,116.57,294700004.0
2006-11-23 10:28:00,116.577,116.581,116.541,116.552,130099996.0
2006-11-23 10:29:00,116.545,116.558,116.545,116.558,255900001.0
2006-11-23 10:30:00,116.556,116.556,116.523,116.533,308700006.0
2006-11-23 10:31:00,116.538,116.558,116.52,116.558,242199999.0
2006-11-23 10:32:00,116.56,116.574,116.558,116.574,145599997.0
2006-11-23 10:33:00,116.567,116.567,116.547,116.547,145999997.0
2006-11-23 10:34:00,116.555,116.566,116.547,116.548,200599995.0
2006-11-23 10:35:00,116.54,116.54,116.514,116.524,188099998.0
2006-11-23 10:36:00,116.519,116.522,116.518,116.522,117500000.0
2006-11-23 10:37:00,116.508,116.53,116.482,116.53,204599999.0
2006-11-23 10:38:00,116.528,116.528,116.504,116.526,147200002.0
2006-11-23 10:39:00,116.54,116.545,116.523,116.539,248299999.0
2006-11-23 10:40:00,116.549,116.551,116.549,116.551,23700000.0
2006-11-23 10:41:00,116.55,116.557,116.539,116.539,212000000.0
2006-11-23 10:42:00,116.532,116.532,116.518,116.525,145899998.0
2006-11-23 10:43:00,116.515,116.515,116.484,116.513,221799995.0
2006-11-23 10:44:00,116.515,116.519,116.5,116.5,260899999.0
2006-11-23 10:45:00,116.508,116.511,116.506,116.507,192300001.0
2006-11-23 10:46:00,116.504,116.514,116.501,116.514,171699999.0
2006-11-23 10:47:00,116.527,116.527,116.516,116.516,230399997.0
2006-11-23 10:48:00,116.518,116.52,116.512,116.512,129199998.0
2006-11-23 10:49:00,116.508,116.526,116.505,116.526,267200002.0
2006-11-23 10:50:00,116.531,116.531,116.513,116.523,170299999.0
2006-11-23 10:51:00,116.528,116.528,116.517,116.523,347599995.0
2006-11-23 10:52:00,116.52,116.52,116.495,116.495,228100001.0
2006-11-23 10:53:00,116.486,116.486,116.474,116.48,190000003.0
2006-11-23 10:54:00,116.487,116.505,116.487,116.5,216700002.0
2006-11-23 10:55:00,116.505,116.514,116.492,116.507,375999998.0
2006-11-23 10:56:00,116.493,116.499,116.476,116.496,164299999.0
2006-11-23 10:57:00,116.488,116.495,116.459,116.459,263299997.0
2006-11-23 10:58:00,116.471,116.486,116.464,116.474,138999998.0
2006-11-23 10:59:00,116.473,116.486,116.473,116.475,321299997.0
2006-11-23 11:00:00,116.483,116.496,116.468,116.468,230499999.0
2006-11-23 11:01:00,116.464,116.467,116.453,116.455,363899997.0
2006-11-23 11:02:00,116.458,116.463,116.456,116.458,256099997.0
2006-11-23 11:03:00,116.454,116.469,116.442,116.469,150700003.0
2006-11-23 11:04:00,116.471,116.471,116.455,116.466,234599994.0
2006-11-23 11:05:00,116.46,116.46,116.423,116.423,279700001.0
2006-11-23 11:06:00,116.425,116.43,116.407,116.407,152700001.0
2006-11-23 11:07:00,116.393,116.416,116.393,116.402,240300004.0
2006-11-23 11:08:00,116.398,116.398,116.387,116.396,143099995.0
2006-11-23 11:09:00,116.391,116.393,116.379,116.383,177100004.0
2006-11-23 11:10:00,116.388,116.39,116.369,116.369,208900001.0
2006-11-23 11:11:00,116.356,116.376,116.355,116.362,270099999.0
2006-11-23 11:12:00,116.37,116.401,116.368,116.401,269200000.0
2006-11-23 11:13:00,116.386,116.41,116.38,116.41,178400000.0
2006-11-23 11:14:00,116.425,116.432,116.418,116.425,456999994.0
2006-11-23 11:15:00,116.427,116.448,116.427,116.438,288400005.0
2006-11-23 11:16:00,116.43,116.434,116.415,116.416,249499999.0
2006-11-23 11:17:00,116.41,116.41,116.393,116.402,180299999.0
2006-11-23 11:18:00,116.394,116.394,116.372,116.391,216299999.0
2006-11-23 11:19:00,116.391,116.392,116.36,116.36,115999997.0
2006-11-23 11:20:00,116.368,116.368,116.353,116.361,264499995.0
2006-11-23 11:21:00,116.355,116.36,116.353,116.353,194200001.0
2006-11-23 11:22:00,116.361,116.367,116.354,116.354,273900001.0
2006-11-23 11:23:00,116.36,116.369,116.359,116.359,217199995.0
2006-11-23 11:24:00,116.374,116.38,116.364,116.37,287800004.0
2006-11-23 11:25:00,116.372,116.386,116.364,116.375,295100003.0
2006-11-23 11:26:00,116.383,116.392,116.372,116.374,198500000.0
2006-11-23 11:27:00,116.377,116.383,116.373,116.383,103699999.0
2006-11-23 11:28:00,116.39,116.396,116.365,116.369,170099997.0
2006-11-23 11:29:00,116.382,116.384,116.357,116.369,160100005.0
2006-11-23 11:30:00,116.375,116.398,116.375,116.394,324299995.0
2006-11-23 11:31:00,116.397,116.4,116.391,116.393,142400001.0
2006-11-23 11:32:00,116.392,116.392,116.37,116.376,327599998.0
2006-11-23 11:33:00,116.381,116.389,116.369,116.379,256500003.0
2006-11-23 11:34:00,116.377,116.377,116.358,116.364,130200002.0
2006-11-23 11:35:00,116.36,116.369,116.35,116.354,230199996.0
2006-11-23 11:36:00,116.338,116.34,116.326,116.33,285399996.0
2006-11-23 11:37:00,116.327,116.342,116.322,116.342,173100000.0
2006-11-23 11:38:00,116.343,116.343,116.332,116.337,183999999.0
2006-11-23 11:39:00,116.342,116.342,116.329,116.333,246399997.0
2006-11-23 11:40:00,116.322,116.333,116.321,116.333,250400002.0
2006-11-23 11:41:00,116.33,116.338,116.327,116.338,245099999.0
2006-11-23 11:42:00,116.337,116.347,116.33,116.34,196100003.0
2006-11-23 11:43:00,116.333,116.333,116.305,116.305,170400001.0
2006-11-23 11:44:00,116.317,116.322,116.315,116.315,144800002.0
2006-11-23 11:45:00,116.32,116.327,116.311,116.327,179800004.0
2006-11-23 11:46:00,116.323,116.333,116.322,116.333,152799997.0
2006-11-23 11:47:00,116.329,116.33,116.322,116.33,155800000.0
2006-11-23 11:48:00,116.333,116.333,116.318,116.318,108800000.0
2006-11-23 11:49:00,116.313,116.313,116.298,116.305,163199999.0
2006-11-23 11:50:00,116.275,116.294,116.27,116.284,181100005.0
2006-11-23 11:51:00,116.276,116.285,116.274,116.278,305499998.0
2006-11-23 11:52:00,116.282,116.282,116.259,116.259,448899996.0
2006-11-23 11:53:00,116.24,116.269,116.234,116.256,366100000.0
2006-11-23 11:54:00,116.253,116.268,116.243,116.265,487899996.0
2006-11-23 11:55:00,116.267,116.271,116.259,116.266,416200000.0
2006-11-23 11:56:00,116.273,116.295,116.273,116.278,220500005.0
2006-11-23 11:57:00,116.276,116.276,116.263,116.268,284400002.0
2006-11-23 11:58:00,116.259,116.259,116.226,116.245,157699994.0
2006-11-23 11:59:00,116.246,116.246,116.229,116.229,209500000.0
2006-11-23 12:00:00,116.225,116.277,116.223,116.273,154800004.0
2006-11-23 12:01:00,116.273,116.273,116.25,116.25,183700001.0
2006-11-23 12:02:00,116.245,116.245,116.236,116.24,143000001.0
2006-11-23 12:03:00,116.241,116.241,116.225,116.225,149100003.0
2006-11-23 12:04:00,116.227,116.235,116.225,116.227,229700001.0
2006-11-23 12:05:00,116.225,116.225,116.214,116.224,182200000.0
2006-11-23 12:06:00,116.216,116.23,116.211,116.22,370300001.0
2006-11-23 12:07:00,116.232,116.246,116.232,116.244,222299998.0
2006-11-23 12:08:00,116.248,116.248,116.209,116.238,180999996.0
2006-11-23 12:09:00,116.22,116.242,116.208,116.237,363500002.0
2006-11-23 12:10:00,116.245,116.261,116.225,116.261,347200006.0
2006-11-23 12:11:00,116.278,116.288,116.277,116.28,258799999.0
2006-11-23 12:12:00,116.285,116.292,116.272,116.292,221299996.0
2006-11-23 12:13:00,116.292,116.308,116.276,116.308,214800000.0
2006-11-23 12:14:00,116.316,116.323,116.304,116.323,306900000.0
2006-11-23 12:15:00,116.342,116.383,116.342,116.383,193100000.0
2006-11-23 12:16:00,116.394,116.413,116.391,116.399,316500003.0
2006-11-23 12:17:00,116.399,116.411,116.399,116.399,376599997.0
2006-11-23 12:18:00,116.416,116.439,116.416,116.439,37500001.0
2006-11-23 12:19:00,116.45,116.466,116.438,116.439,338099998.0
2006-11-23 12:20:00,116.433,116.442,116.43,116.441,240800000.0
2006-11-23 12:21:00,116.431,116.431,116.405,116.405,162000003.0
2006-11-23 12:22:00,116.397,116.412,116.397,116.412,117000003.0
2006-11-23 12:23:00,116.409,116.409,116.376,116.376,451400005.0
2006-11-23 12:24:00,116.387,116.41,116.387,116.405,206700001.0
2006-11-23 12:25:00,116.377,116.38,116.346,116.38,404099990.0
2006-11-23 12:26:00,116.388,116.39,116.379,116.379,109400001.0
2006-11-23 12:27:00,116.367,116.367,116.312,116.342,232700003.0
2006-11-23 12:28:00,116.343,116.344,116.34,116.34,140799996.0
2006-11-23 12:29:00,116.338,116.338,116.321,116.321,198800002.0
2006-11-23 12:30:00,116.319,116.334,116.315,116.333,167400003.0
2006-11-23 12:31:00,116.342,116.365,116.334,116.365,322300003.0
2006-11-23 12:32:00,116.367,116.367,116.324,116.324,262200002.0
2006-11-23 12:33:00,116.347,116.35,116.337,116.347,211899994.0
2006-11-23 12:34:00,116.351,116.369,116.351,116.368,178099996.0
2006-11-23 12:35:00,116.38,116.385,116.37,116.375,153900000.0
2006-11-23 12:36:00,116.377,116.389,116.377,116.383,238600003.0
2006-11-23 12:37:00,116.375,116.375,116.364,116.37,185999994.0
2006-11-23 12:38:00,116.35,116.355,116.342,116.355,111099999.0
2006-11-23 12:39:00,116.36,116.364,116.319,116.324,337100001.0
2006-11-23 12:40:00,116.336,116.343,116.326,116.326,191000000.0
2006-11-23 12:41:00,116.316,116.327,116.304,116.32,228699999.0
2006-11-23 12:42:00,116.33,116.333,116.317,116.333,203700004.0
2006-11-23 12:43:00,116.332,116.332,116.321,116.321,185399998.0
2006-11-23 12:44:00,116.319,116.319,116.286,116.286,300400004.0
2006-11-23 12:45:00,116.288,116.288,116.256,116.265,275300002.0
2006-11-23 12:46:00,116.267,116.28,116.264,116.277,410299997.0
2006-11-23 12:47:00,116.299,116.312,116.293,116.309,149099999.0
2006-11-23 12:48:00,116.295,116.313,116.277,116.305,324600004.0
2006-11-23 12:49:00,116.303,116.34,116.289,116.34,259400003.0
2006-11-23 12:50:00,116.338,116.357,116.338,116.344,136800003.0
2006-11-23 12:51:00,116.357,116.357,116.342,116.349,314000003.0
2006-11-23 12:52:00,116.338,116.338,116.304,116.304,86499999.0
2006-11-23 12:53:00,116.303,116.311,116.292,116.292,41299999.0
2006-11-23 12:54:00,116.268,116.268,116.246,116.254,270699992.0
2006-11-23 12:55:00,116.247,116.256,116.245,116.247,254299999.0
2006-11-23 12:56:00,116.246,116.248,116.211,116.248,284600000.0
2006-11-23 12:57:00,116.26,116.26,116.248,116.252,162500003.0
2006-11-23 12:58:00,116.25,116.267,116.246,116.251,216499996.0
2006-11-23 12:59:00,116.246,116.256,116.232,116.255,408199999.0
2006-11-23 13:00:00,116.26,116.265,116.246,116.259,231800003.0
2006-11-23 13:01:00,116.256,116.267,116.256,116.26,133000002.0
2006-11-23 13:02:00,116.255,116.261,116.249,116.261,112100002.0
2006-11-23 13:03:00,116.267,116.267,116.258,116.26,76500001.0
2006-11-23 13:04:00,116.25,116.269,116.25,116.268,280600005.0
2006-11-23 13:05:00,116.27,116.293,116.265,116.293,446699999.0
2006-11-23 13:06:00,116.305,116.308,116.295,116.303,166500001.0
2006-11-23 13:07:00,116.31,116.32,116.31,116.32,178199998.0
2006-11-23 13:08:00,116.32,116.322,116.313,116.315,285399997.0
2006-11-23 13:09:00,116.322,116.326,116.31,116.322,133299999.0
2006-11-23 13:10:00,116.34,116.34,116.311,116.324,355499997.0
2006-11-23 13:11:00,116.32,116.32,116.295,116.311,198300000.0
2006-11-23 13:12:00,116.313,116.325,116.309,116.325,303300003.0
2006-11-23 13:13:00,116.308,116.323,116.303,116.317,272100000.0
2006-11-23 13:14:00,116.326,116.328,116.304,116.304,314900003.0
2006-11-23 13:15:00,116.303,116.318,116.303,116.315,186099997.0
2006-11-23 13:16:00,116.31,116.322,116.31,116.313,141599999.0
2006-11-23 13:17:00,116.307,116.316,116.302,116.315,200899996.0
2006-11-23 13:18:00,116.323,116.323,116.307,116.317,177399999.0
2006-11-23 13:19:00,116.315,116.315,116.304,116.308,89899999.0
2006-11-23 13:20:00,116.313,116.323,116.311,116.311,229900000.0
2006-11-23 13:21:00,116.31,116.313,116.296,116.313,289500002.0
2006-11-23 13:22:00,116.31,116.323,116.31,116.311,348199995.0
2006-11-23 13:23:00,116.309,116.312,116.293,116.302,197000003.0
2006-11-23 13:24:00,116.281,116.285,116.261,116.261,217400002.0
2006-11-23 13:25:00,116.296,116.306,116.284,116.306,126800001.0
2006-11-23 13:26:00,116.309,116.312,116.307,116.307,103900003.0
2006-11-23 13:27:00,116.305,116.307,116.28,116.294,170500002.0
2006-11-23 13:28:00,116.303,116.303,116.253,116.28,105400003.0
2006-11-23 13:29:00,116.29,116.291,116.281,116.286,343600002.0
2006-11-23 13:30:00,116.292,116.292,116.282,116.292,378600004.0
2006-11-23 13:31:00,116.29,116.29,116.276,116.283,276500000.0
2006-11-23 13:32:00,116.295,116.3,116.285,116.285,280900001.0
2006-11-23 13:33:00,116.291,116.296,116.267,116.267,325000002.0
2006-11-23 13:34:00,116.258,116.258,116.242,116.253,220200006.0
2006-11-23 13:35:00,116.246,116.246,116.218,116.242,184500003.0
2006-11-23 13:36:00,116.232,116.263,116.219,116.263,325600000.0
2006-11-23 13:37:00,116.262,116.27,116.248,116.27,163899999.0
2006-11-23 13:38:00,116.272,116.28,116.26,116.26,188900002.0
2006-11-23 13:39:00,116.268,116.268,116.256,116.256,165000001.0
2006-11-23 13:40:00,116.258,116.258,116.221,116.242,311300000.0
2006-11-23 13:41:00,116.245,116.256,116.239,116.248,213100007.0
2006-11-23 13:42:00,116.258,116.281,116.258,116.281,217399997.0
2006-11-23 13:43:00,116.282,116.299,116.28,116.286,353400007.0
2006-11-23 13:44:00,116.281,116.281,116.26,116.261,247400001.0
2006-11-23 13:45:00,116.26,116.282,116.251,116.282,231200001.0
2006-11-23 13:46:00,116.278,116.304,116.269,116.29,246799993.0
2006-11-23 13:47:00,116.29,116.29,116.27,116.29,272899999.0
2006-11-23 13:48:00,116.278,116.289,116.264,116.285,153100000.0
2006-11-23 13:49:00,116.281,116.295,116.281,116.295,277600005.0
2006-11-23 13:50:00,116.297,116.297,116.254,116.281,368199997.0
2006-11-23 13:51:00,116.273,116.293,116.255,116.288,208099998.0
2006-11-23 13:52:00,116.286,116.286,116.253,116.276,272800001.0
2006-11-23 13:53:00,116.27,116.284,116.266,116.278,115599997.0
2006-11-23 13:54:00,116.292,116.32,116.292,116.318,206599996.0
2006-11-23 13:55:00,116.293,116.32,116.287,116.32,200299997.0
2006-11-23 13:56:00,116.313,116.323,116.298,116.315,320900000.0
2006-11-23 13:57:00,116.312,116.327,116.31,116.322,269400000.0
2006-11-23 13:58:00,116.32,116.33,116.32,116.326,166300003.0
2006-11-23 13:59:00,116.322,116.322,116.299,116.299,229599997.0
2006-11-23 14:00:00,116.31,116.318,116.299,116.299,291599997.0
2006-11-23 14:01:00,116.293,116.306,116.293,116.303,234100001.0
2006-11-23 14:02:00,116.293,116.3,116.259,116.3,233400005.0
2006-11-23 14:03:00,116.308,116.326,116.295,116.315,261000004.0
2006-11-23 14:04:00,116.318,116.325,116.312,116.313,313499998.0
2006-11-23 14:05:00,116.3,116.3,116.28,116.289,179400001.0
2006-11-23 14:06:00,116.292,116.301,116.282,116.301,225299995.0
2006-11-23 14:07:00,116.295,116.304,116.277,116.304,235300000.0
2006-11-23 14:08:00,116.306,116.306,116.286,116.295,202900004.0
2006-11-23 14:09:00,116.268,116.291,116.264,116.281,238800002.0
2006-11-23 14:10:00,116.288,116.296,116.279,116.295,293699996.0
2006-11-23 14:11:00,116.28,116.28,116.262,116.275,170499995.0
2006-11-23 14:12:00,116.273,116.273,116.259,116.27,97599997.0
2006-11-23 14:13:00,116.28,116.285,116.266,116.266,252999996.0
2006-11-23 14:14:00,116.275,116.287,116.275,116.28,266300002.0
2006-11-23 14:15:00,116.282,116.282,116.253,116.276,380600007.0
2006-11-23 14:16:00,116.275,116.292,116.275,116.292,329400005.0
2006-11-23 14:17:00,116.289,116.291,116.284,116.288,337700002.0
2006-11-23 14:18:00,116.27,116.293,116.263,116.29,255199999.0
2006-11-23 14:19:00,116.299,116.311,116.299,116.311,169299996.0
2006-11-23 14:20:00,116.312,116.318,116.304,116.312,140199998.0
2006-11-23 14:21:00,116.322,116.335,116.315,116.335,159000002.0
2006-11-23 14:22:00,116.342,116.356,116.328,116.347,276399999.0
2006-11-23 14:23:00,116.353,116.359,116.334,116.359,335399999.0
2006-11-23 14:24:00,116.368,116.369,116.352,116.355,388600006.0
2006-11-23 14:25:00,116.36,116.364,116.333,116.333,186499994.0
2006-11-23 14:26:00,116.335,116.344,116.322,116.329,168700004.0
2006-11-23 14:27:00,116.325,116.326,116.308,116.326,249999995.0
2006-11-23 14:28:00,116.337,116.344,116.336,116.344,288999999.0
2006-11-23 14:29:00,116.335,116.335,116.308,116.314,99400000.0
2006-11-23 14:30:00,116.339,116.344,116.329,116.338,335299996.0
2006-11-23 14:31:00,116.32,116.32,116.304,116.313,216100002.0
2006-11-23 14:32:00,116.303,116.318,116.303,116.315,147799998.0
2006-11-23 14:33:00,116.307,116.316,116.307,116.307,167200002.0
2006-11-23 14:34:00,116.303,116.31,116.296,116.31,246600009.0
2006-11-23 14:35:00,116.307,116.307,116.298,116.3,289800005.0
2006-11-23 14:36:00,116.285,116.315,116.266,116.315,208200000.0
2006-11-23 14:37:00,116.322,116.322,116.308,116.308,141300000.0
2006-11-23 14:38:00,116.293,116.293,116.284,116.29,206400003.0
2006-11-23 14:39:00,116.288,116.294,116.28,116.28,152599998.0
2006-11-23 14:40:00,116.28,116.289,116.277,116.28,442499996.0
2006-11-23 14:41:00,116.284,116.311,116.284,116.311,229500003.0
2006-11-23 14:42:00,116.298,116.298,116.258,116.28,220600002.0
2006-11-23 14:43:00,116.285,116.293,116.272,116.272,316800002.0
2006-11-23 14:44:00,116.27,116.27,116.255,116.269,195500000.0
2006-11-23 14:45:00,116.275,116.276,116.23,116.245,184799999.0
2006-11-23 14:46:00,116.28,116.28,116.26,116.26,127200001.0
2006-11-23 14:47:00,116.247,116.251,116.238,116.244,215599995.0
2006-11-23 14:48:00,116.252,116.26,116.247,116.255,363499998.0
2006-11-23 14:49:00,116.257,116.268,116.247,116.268,88699998.0
2006-11-23 14:50:00,116.255,116.267,116.249,116.263,149899998.0
2006-11-23 14:51:00,116.273,116.278,116.224,116.24,167700000.0
2006-11-23 14:52:00,116.277,116.282,116.251,116.267,240700004.0
2006-11-23 14:53:00,116.262,116.266,116.243,116.266,362999999.0
2006-11-23 14:54:00,116.271,116.271,116.249,116.259,193300000.0
2006-11-23 14:55:00,116.262,116.262,116.251,116.251,322099998.0
2006-11-23 14:56:00,116.245,116.245,116.229,116.244,145600003.0
2006-11-23 14:57:00,116.253,116.253,116.234,116.238,167200001.0
2006-11-23 14:58:00,116.236,116.243,116.216,116.238,213200001.0
2006-11-23 14:59:00,116.243,116.249,116.219,116.221,143600002.0
2006-11-23 15:00:00,116.241,116.257,116.241,116.248,129800000.0
2006-11-23 15:01:00,116.25,116.25,116.224,116.224,74200000.0
2006-11-23 15:02:00,116.252,116.26,116.251,116.258,125399998.0
2006-11-23 15:03:00,116.258,116.268,116.244,116.268,119300000.0
2006-11-23 15:04:00,116.26,116.265,116.246,116.265,201700000.0
2006-11-23 15:05:00,116.275,116.278,116.27,116.275,207099997.0
2006-11-23 15:06:00,116.266,116.281,116.266,116.281,274300000.0
2006-11-23 15:07:00,116.256,116.273,116.256,116.273,176700001.0
2006-11-23 15:08:00,116.28,116.28,116.245,116.275,224899999.0
2006-11-23 15:09:00,116.272,116.281,116.272,116.28,110500000.0
2006-11-23 15:10:00,116.275,116.282,116.253,116.281,376600000.0
2006-11-23 15:11:00,116.281,116.281,116.262,116.266,397099998.0
2006-11-23 15:12:00,116.278,116.283,116.255,116.255,253600002.0
2006-11-23 15:13:00,116.258,116.259,116.248,116.248,234800000.0
2006-11-23 15:14:00,116.246,116.272,116.246,116.258,251799993.0
2006-11-23 15:15:00,116.246,116.248,116.24,116.24,173199997.0
2006-11-23 15:16:00,116.233,116.268,116.222,116.245,186600003.0
2006-11-23 15:17:00,116.262,116.281,116.23,116.245,284800001.0
2006-11-23 15:18:00,116.225,116.252,116.208,116.248,175999998.0
2006-11-23 15:19:00,116.242,116.242,116.231,116.231,239499996.0
2006-11-23 15:20:00,116.246,116.247,116.233,116.245,233200006.0
2006-11-23 15:21:00,116.25,116.286,116.241,116.244,232900003.0
2006-11-23 15:22:00,116.241,116.25,116.238,116.239,232500003.0
2006-11-23 15:23:00,116.24,116.25,116.229,116.229,362499996.0
2006-11-23 15:24:00,116.231,116.232,116.223,116.229,364499998.0
2006-11-23 15:25:00,116.223,116.243,116.215,116.237,312900008.0
2006-11-23 15:26:00,116.225,116.237,116.215,116.237,110400000.0
2006-11-23 15:27:00,116.243,116.243,116.232,116.243,249499995.0
2006-11-23 15:28:00,116.228,116.243,116.219,116.243,128600000.0
2006-11-23 15:29:00,116.238,116.246,116.236,116.246,102800003.0
2006-11-23 15:30:00,116.252,116.252,116.242,116.248,299500005.0
2006-11-23 15:31:00,116.251,116.251,116.239,116.251,108200000.0
2006-11-23 15:32:00,116.242,116.242,116.225,116.242,170900001.0
2006-11-23 15:33:00,116.238,116.247,116.227,116.246,213099998.0
2006-11-23 15:34:00,116.24,116.243,116.238,116.243,192600001.0
2006-11-23 15:35:00,116.242,116.25,116.24,116.25,187000006.0
2006-11-23 15:36:00,116.253,116.257,116.245,116.257,144299998.0
2006-11-23 15:37:00,116.251,116.252,116.24,116.249,180000002.0
2006-11-23 15:38:00,116.257,116.26,116.249,116.253,177400000.0
2006-11-23 15:39:00,116.24,116.253,116.207,116.207,270899993.0
2006-11-23 15:40:00,116.246,116.258,116.224,116.258,246700000.0
2006-11-23 15:41:00,116.255,116.272,116.25,116.272,143299998.0
2006-11-23 15:42:00,116.28,116.289,116.271,116.276,306499999.0
2006-11-23 15:43:00,116.285,116.291,116.276,116.278,210000000.0
2006-11-23 15:44:00,116.263,116.263,116.238,116.246,173900000.0
2006-11-23 15:45:00,116.252,116.258,116.229,116.247,307200001.0
2006-11-23 15:46:00,116.25,116.258,116.234,116.256,301900000.0
2006-11-23 15:47:00,116.239,116.257,116.236,116.256,294099998.0
2006-11-23 15:48:00,116.241,116.254,116.224,116.241,302799998.0
2006-11-23 15:49:00,116.23,116.234,116.223,116.234,165200003.0
2006-11-23 15:50:00,116.232,116.232,116.215,116.229,352500008.0
2006-11-23 15:51:00,116.239,116.245,116.23,116.231,214999992.0
2006-11-23 15:52:00,116.223,116.229,116.218,116.22,345299998.0
2006-11-23 15:53:00,116.203,116.212,116.185,116.206,212500003.0
2006-11-23 15:54:00,116.223,116.232,116.211,116.224,221500005.0
2006-11-23 15:55:00,116.205,116.214,116.189,116.214,226499997.0
2006-11-23 15:56:00,116.227,116.238,116.224,116.231,289599991.0
2006-11-23 15:57:00,116.205,116.225,116.196,116.225,311200006.0
2006-11-23 15:58:00,116.225,116.229,116.197,116.212,119800002.0
2006-11-23 15:59:00,116.238,116.241,116.228,116.232,172000000.0
2006-11-23 16:00:00,116.243,116.25,116.232,116.25,332199998.0
2006-11-23 16:01:00,116.254,116.257,116.225,116.232,256299997.0
2006-11-23 16:02:00,116.24,116.245,116.237,116.237,205300003.0
2006-11-23 16:03:00,116.233,116.233,116.206,116.22,113400000.0
2006-11-23 16:04:00,116.225,116.242,116.225,116.235,476100003.0
2006-11-23 16:05:00,116.23,116.243,116.223,116.236,182000002.0
2006-11-23 16:06:00,116.22,116.22,116.185,116.219,203900004.0
2006-11-23 16:07:00,116.213,116.225,116.204,116.204,194200002.0
2006-11-23 16:08:00,116.209,116.213,116.184,116.213,340200004.0
2006-11-23 16:09:00,116.212,116.22,116.192,116.199,153899998.0
2006-11-23 16:10:00,116.211,116.211,116.185,116.191,155699999.0
2006-11-23 16:11:00,116.208,116.208,116.189,116.201,67600000.0
2006-11-23 16:12:00,116.195,116.205,116.178,116.201,136200002.0
2006-11-23 16:13:00,116.201,116.201,116.181,116.188,268400005.0
2006-11-23 16:14:00,116.173,116.191,116.166,116.191,199699998.0
2006-11-23 16:15:00,116.188,116.202,116.188,116.202,262800002.0
2006-11-23 16:16:00,116.194,116.199,116.16,116.16,236300002.0
2006-11-23 16:17:00,116.157,116.169,116.157,116.162,173499996.0
2006-11-23 16:18:00,116.156,116.169,116.137,116.169,205000002.0
2006-11-23 16:19:00,116.183,116.183,116.15,116.164,224500005.0
2006-11-23 16:20:00,116.167,116.168,116.14,116.154,200800000.0
2006-11-23 16:21:00,116.163,116.166,116.142,116.166,202400001.0
2006-11-23 16:22:00,116.157,116.162,116.142,116.153,172100000.0
2006-11-23 16:23:00,116.15,116.161,116.148,116.153,182599998.0
2006-11-23 16:24:00,116.148,116.157,116.144,116.155,406399994.0
2006-11-23 16:25:00,116.148,116.163,116.148,116.152,441899993.0
2006-11-23 16:26:00,116.151,116.163,116.151,116.157,418600004.0
2006-11-23 16:27:00,116.141,116.155,116.129,116.148,349700010.0
2006-11-23 16:28:00,116.158,116.162,116.15,116.15,249599995.0
2006-11-23 16:29:00,116.143,116.155,116.143,116.155,139700001.0
2006-11-23 16:30:00,116.15,116.155,116.134,116.155,299099999.0
2006-11-23 16:31:00,116.157,116.162,116.149,116.159,250899998.0
2006-11-23 16:32:00,116.144,116.16,116.144,116.157,192200001.0
2006-11-23 16:33:00,116.148,116.151,116.136,116.146,210399998.0
2006-11-23 16:34:00,116.14,116.147,116.132,116.145,114900000.0
2006-11-23 16:35:00,116.155,116.155,116.148,116.15,351000001.0
2006-11-23 16:36:00,116.152,116.168,116.152,116.158,304799998.0
2006-11-23 16:37:00,116.156,116.171,116.156,116.169,341299994.0
2006-11-23 16:38:00,116.168,116.17,116.153,116.17,189300003.0
2006-11-23 16:39:00,116.17,116.181,116.162,116.162,318999994.0
2006-11-23 16:40:00,116.163,116.176,116.163,116.176,140599999.0
2006-11-23 16:41:00,116.173,116.184,116.129,116.184,123400000.0
2006-11-23 16:42:00,116.174,116.19,116.174,116.18,404099998.0
2006-11-23 16:43:00,116.161,116.187,116.15,116.181,156700001.0
2006-11-23 16:44:00,116.184,116.203,116.154,116.203,299800002.0
2006-11-23 16:45:00,116.207,116.207,116.187,116.194,291799998.0
2006-11-23 16:46:00,116.191,116.203,116.191,116.203,131599998.0
2006-11-23 16:47:00,116.205,116.205,116.195,116.205,174699999.0
2006-11-23 16:48:00,116.183,116.183,116.148,116.162,149100003.0
2006-11-23 16:49:00,116.175,116.184,116.157,116.167,155399999.0
2006-11-23 16:50:00,116.158,116.158,116.14,116.151,263399999.0
2006-11-23 16:51:00,116.165,116.173,116.153,116.173,194600000.0
2006-11-23 16:52:00,116.125,116.161,116.125,116.161,119399998.0
2006-11-23 16:53:00,116.168,116.168,116.147,116.157,230300003.0
2006-11-23 16:54:00,116.159,116.162,116.137,116.16,181300004.0
2006-11-23 16:55:00,116.141,116.16,116.134,116.16,132500002.0
2006-11-23 16:56:00,116.144,116.144,116.11,116.139,156300004.0
2006-11-23 16:57:00,116.143,116.144,116.121,116.144,265700002.0
2006-11-23 16:58:00,116.157,116.163,116.149,116.153,489300011.0
2006-11-23 16:59:00,116.119,116.155,116.116,116.155,190600000.0
2006-11-23 17:00:00,116.157,116.172,116.153,116.172,322199997.0
2006-11-23 17:01:00,116.168,116.168,116.136,116.157,479599999.0
2006-11-23 17:02:00,116.152,116.152,116.124,116.14,327799998.0
2006-11-23 17:03:00,116.138,116.146,116.136,116.14,190100005.0
2006-11-23 17:04:00,116.148,116.148,116.136,116.147,148100001.0
2006-11-23 17:05:00,116.145,116.157,116.145,116.146,101000000.0
2006-11-23 17:06:00,116.158,116.158,116.138,116.145,212399998.0
2006-11-23 17:07:00,116.148,116.149,116.119,116.144,295200002.0
2006-11-23 17:08:00,116.148,116.148,116.093,116.122,170900001.0
2006-11-23 17:09:00,116.142,116.15,116.127,116.127,268599997.0
2006-11-23 17:10:00,116.121,116.124,116.109,116.123,397200009.0
2006-11-23 17:11:00,116.111,116.123,116.107,116.123,300900001.0
2006-11-23 17:12:00,116.125,116.126,116.11,116.126,213700003.0
2006-11-23 17:13:00,116.137,116.137,116.102,116.103,397900004.0
2006-11-23 17:14:00,116.097,116.111,116.093,116.111,120700000.0
2006-11-23 17:15:00,116.11,116.11,116.102,116.108,193900003.0
2006-11-23 17:16:00,116.097,116.109,116.097,116.109,206499999.0
2006-11-23 17:17:00,116.116,116.122,116.116,116.117,252999997.0
2006-11-23 17:18:00,116.115,116.126,116.115,116.116,280999996.0
2006-11-23 17:19:00,116.114,116.124,116.108,116.108,488100003.0
2006-11-23 17:20:00,116.128,116.136,116.122,116.122,338200008.0
2006-11-23 17:21:00,116.115,116.127,116.113,116.113,238600003.0
2006-11-23 17:22:00,116.11,116.113,116.104,116.113,149100002.0
2006-11-23 17:23:00,116.102,116.115,116.096,116.105,220699998.0
2006-11-23 17:24:00,116.11,116.11,116.078,116.078,264099998.0
2006-11-23 17:25:00,116.069,116.069,116.032,116.035,109699999.0
2006-11-23 17:26:00,116.031,116.048,116.031,116.047,50699999.0
2006-11-23 17:27:00,116.04,116.042,116.03,116.037,191000002.0
2006-11-23 17:28:00,116.054,116.058,116.046,116.055,249700001.0
2006-11-23 17:29:00,116.05,116.073,116.05,116.065,291899999.0
2006-11-23 17:30:00,116.069,116.069,116.066,116.066,115899998.0
2006-11-23 17:31:00,116.077,116.118,116.077,116.115,326100005.0
2006-11-23 17:32:00,116.113,116.146,116.113,116.146,128399999.0
2006-11-23 17:33:00,116.144,116.16,116.141,116.154,299600004.0
2006-11-23 17:34:00,116.157,116.157,116.142,116.15,264299995.0
2006-11-23 17:35:00,116.157,116.159,116.151,116.152,265400002.0
2006-11-23 17:36:00,116.141,116.154,116.12,116.154,260000003.0
2006-11-23 17:37:00,116.169,116.198,116.169,116.19,231100002.0
2006-11-23 17:38:00,116.185,116.224,116.176,116.224,146899999.0
2006-11-23 17:39:00,116.218,116.218,116.217,116.217,90899997.0
2006-11-23 17:40:00,116.208,116.208,116.2,116.2,80800002.0
2006-11-23 17:41:00,116.184,116.184,116.162,116.169,289299999.0
2006-11-23 17:42:00,116.163,116.169,116.141,116.162,391300004.0
2006-11-23 17:43:00,116.172,116.191,116.172,116.182,84300000.0
2006-11-23 17:44:00,116.189,116.197,116.189,116.195,329099997.0
2006-11-23 17:45:00,116.2,116.211,116.2,116.207,254700003.0
2006-11-23 17:46:00,116.193,116.196,116.181,116.196,132699999.0
2006-11-23 17:47:00,116.163,116.204,116.163,116.181,155899997.0
2006-11-23 17:48:00,116.172,116.18,116.172,116.178,178400002.0
2006-11-23 17:49:00,116.173,116.18,116.158,116.163,327300004.0
2006-11-23 17:50:00,116.162,116.176,116.162,116.162,281500000.0
2006-11-23 17:51:00,116.146,116.159,116.129,116.151,253799998.0
2006-11-23 17:52:00,116.158,116.158,116.125,116.126,303599995.0
2006-11-23 17:53:00,116.133,116.143,116.118,116.126,275799994.0
2006-11-23 17:54:00,116.133,116.141,116.12,116.12,191700003.0
2006-11-23 17:55:00,116.1,116.123,116.077,116.123,286099997.0
2006-11-23 17:56:00,116.133,116.14,116.124,116.14,214000003.0
2006-11-23 17:57:00,116.136,116.136,116.1,116.128,331499995.0
2006-11-23 17:58:00,116.123,116.14,116.115,116.14,231300000.0
2006-11-23 17:59:00,116.145,116.149,116.129,116.13,377000008.0
2006-11-23 18:00:00,116.125,116.146,116.125,116.145,198700002.0
2006-11-23 18:01:00,116.19,116.2,116.19,116.19,1563800006.0
2006-11-23 18:02:00,116.18,116.18,116.18,116.18,1563800006.0
2006-11-23 18:03:00,116.17,116.19,116.17,116.19,1563800006.0
2006-11-23 18:04:00,116.18,116.18,116.18,116.18,1563800006.0
2006-11-23 18:07:00,116.17,116.17,116.17,116.17,1563800006.0
2006-11-23 18:08:00,116.18,116.19,116.18,116.19,1563800006.0
2006-11-23 18:11:00,116.18,116.18,116.18,116.18,1563800006.0
2006-11-23 18:12:00,116.19,116.19,116.19,116.19,1563800006.0
2006-11-23 18:16:00,116.2,116.2,116.2,116.2,1563800006.0
2006-11-23 18:17:00,116.19,116.19,116.19,116.19,1563800006.0
2006-11-23 18:18:00,116.2,116.2,116.19,116.19,1563800006.0
2006-11-23 18:20:00,116.2,116.2,116.2,116.2,1563800006.0
2006-11-23 18:21:00,116.18,116.18,116.17,116.17,1563800006.0
2006-11-23 18:22:00,116.18,116.18,116.18,116.18,1563800006.0
2006-11-23 18:23:00,116.19,116.19,116.16,116.16,1563800006.0
2006-11-23 18:24:00,116.17,116.17,116.17,116.17,1563800006.0
2006-11-23 18:27:00,116.109,116.113,116.095,116.113,1563800006.0
2006-11-23 18:28:00,116.18,116.18,116.18,116.18,2130500008.0
2006-11-23 18:29:00,116.17,116.17,116.16,116.17,2130500008.0
2006-11-23 18:30:00,116.112,116.122,116.111,116.117,2130500008.0
2006-11-23 18:31:00,116.15,116.15,116.15,116.15,1875399981.0
2006-11-23 18:32:00,116.14,116.14,116.14,116.14,1875399981.0
2006-11-23 18:35:00,116.15,116.18,116.15,116.18,1875399981.0
2006-11-23 18:36:00,116.137,116.137,116.118,116.132,1875399981.0
2006-11-23 18:37:00,116.125,116.132,116.12,116.132,1588000005.0
2006-11-23 18:38:00,116.136,116.142,116.131,116.139,1500100000.0
2006-11-23 18:39:00,116.138,116.141,116.093,116.129,495499999.0
2006-11-23 18:40:00,116.132,116.138,116.092,116.132,1732400006.0
2006-11-23 18:41:00,116.097,116.148,116.092,116.143,1477200006.0
2006-11-23 18:42:00,116.142,116.154,116.129,116.138,1740200009.0
2006-11-23 18:43:00,116.148,116.155,116.145,116.153,1166900002.0
2006-11-23 18:44:00,116.153,116.163,116.15,116.156,791499986.0
2006-11-23 18:45:00,116.16,116.16,116.121,116.155,1853800010.0
2006-11-23 18:46:00,116.141,116.169,116.124,116.169,1468999996.0
2006-11-23 18:47:00,116.17,116.176,116.135,116.176,594699999.0
2006-11-23 18:48:00,116.187,116.215,116.174,116.208,912799999.0
2006-11-23 18:49:00,116.207,116.228,116.192,116.21,1256800021.0
2006-11-23 18:50:00,116.204,116.204,116.162,116.186,1825800006.0
2006-11-23 18:51:00,116.192,116.216,116.192,116.211,1641499994.0
2006-11-23 18:52:00,116.216,116.222,116.189,116.21,2121100012.0
2006-11-23 18:53:00,116.212,116.212,116.18,116.184,1657599995.0
2006-11-23 18:54:00,116.203,116.224,116.199,116.213,1879399976.0
2006-11-23 18:55:00,116.206,116.206,116.176,116.19,1813899991.0
2006-11-23 18:56:00,116.186,116.186,116.171,116.176,346900001.0
2006-11-23 18:57:00,116.196,116.199,116.179,116.199,1111199996.0
2006-11-23 18:58:00,116.206,116.214,116.203,116.206,1411399985.0
2006-11-23 18:59:00,116.204,116.216,116.178,116.203,1809900014.0
2006-11-23 19:00:00,116.2,116.2,116.186,116.188,827100004.0
2006-11-23 19:01:00,116.198,116.198,116.169,116.182,630400002.0
2006-11-23 19:02:00,116.181,116.191,116.151,116.189,865599994.0
2006-11-23 19:03:00,116.191,116.191,116.163,116.169,1427700003.0
2006-11-23 19:04:00,116.162,116.173,116.143,116.173,1120700002.0
2006-11-23 19:05:00,116.15,116.172,116.137,116.16,579800008.0
2006-11-23 19:06:00,116.171,116.174,116.153,116.167,1338800000.0
2006-11-23 19:07:00,116.16,116.16,116.14,116.14,1852100004.0
2006-11-23 19:08:00,116.168,116.185,116.137,116.185,1852100004.0
2006-11-23 19:09:00,116.182,116.185,116.15,116.185,878799998.0
2006-11-23 19:10:00,116.188,116.193,116.154,116.18,673000002.0
2006-11-23 19:11:00,116.187,116.192,116.16,116.186,779000002.0
2006-11-23 19:12:00,116.19,116.19,116.146,116.146,919599997.0
2006-11-23 19:13:00,116.185,116.185,116.141,116.182,740799999.0
2006-11-23 19:14:00,116.182,116.194,116.121,116.179,737799988.0
2006-11-23 19:15:00,116.191,116.215,116.176,116.215,1761900006.0
2006-11-23 19:16:00,116.198,116.198,116.17,116.185,692299994.0
2006-11-23 19:17:00,116.188,116.191,116.165,116.191,1168800007.0
2006-11-23 19:18:00,116.187,116.196,116.162,116.19,809500009.0
2006-11-23 19:19:00,116.191,116.202,116.179,116.182,1648999998.0
2006-11-23 19:20:00,116.187,116.194,116.175,116.175,709700001.0
2006-11-23 19:21:00,116.169,116.181,116.159,116.178,1313000006.0
2006-11-23 19:22:00,116.176,116.187,116.175,116.175,639100001.0
2006-11-23 19:23:00,116.17,116.17,116.17,116.17,1526799998.0
2006-11-23 19:24:00,116.175,116.181,116.154,116.166,1526799998.0
2006-11-23 19:25:00,116.165,116.17,116.146,116.16,1586100010.0
2006-11-23 19:27:00,116.172,116.178,116.168,116.175,1912800002.0
2006-11-23 19:28:00,116.165,116.18,116.137,116.16,1205399998.0
2006-11-23 19:29:00,116.163,116.175,116.128,116.14,842400005.0
2006-11-23 19:30:00,116.162,116.167,116.123,116.153,944100005.0
2006-11-23 19:31:00,116.154,116.16,116.135,116.145,1356899989.0
2006-11-23 19:32:00,116.146,116.146,116.102,116.141,1498200006.0
2006-11-23 19:33:00,116.145,116.163,116.131,116.163,1118400001.0
2006-11-23 19:34:00,116.145,116.159,116.122,116.151,1155500002.0
2006-11-23 19:35:00,116.165,116.18,116.142,116.146,1131399996.0
2006-11-23 19:36:00,116.143,116.156,116.112,116.15,425800001.0
2006-11-23 19:37:00,116.147,116.167,116.147,116.155,270400002.0
2006-11-23 19:38:00,116.141,116.16,116.116,116.125,1216500005.0
2006-11-23 19:39:00,116.155,116.157,116.127,116.129,1168299998.0
2006-11-23 19:40:00,116.127,116.141,116.12,116.128,959600003.0
2006-11-23 19:41:00,116.128,116.14,116.116,116.14,1468600002.0
2006-11-23 19:42:00,116.123,116.128,116.1,116.108,461799996.0
2006-11-23 19:43:00,116.107,116.122,116.107,116.119,369199996.0
2006-11-23 19:44:00,116.122,116.122,116.107,116.107,993800004.0
2006-11-23 19:45:00,116.098,116.106,116.095,116.095,704999994.0
2006-11-23 19:46:00,116.088,116.109,116.088,116.1,1316899998.0
2006-11-23 19:47:00,116.1,116.112,116.094,116.112,558199996.0
2006-11-23 19:48:00,116.102,116.126,116.083,116.108,1586300009.0
2006-11-23 19:49:00,116.112,116.128,116.104,116.123,633200002.0
2006-11-23 19:50:00,116.127,116.134,116.123,116.134,673799991.0
2006-11-23 19:51:00,116.134,116.142,116.121,116.127,669500002.0
2006-11-23 19:52:00,116.127,116.16,116.124,116.132,784099997.0
2006-11-23 19:53:00,116.145,116.149,116.111,116.143,1206000000.0
2006-11-23 19:54:00,116.141,116.149,116.094,116.131,1548199987.0
2006-11-23 19:55:00,116.131,116.147,116.098,116.135,739200001.0
2006-11-23 19:56:00,116.152,116.152,116.121,116.121,660199999.0
2006-11-23 19:57:00,116.15,116.15,116.096,116.149,461799996.0
2006-11-23 19:58:00,116.105,116.15,116.094,116.132,1332599990.0
2006-11-23 19:59:00,116.145,116.152,116.132,116.152,1114499997.0
2006-11-23 20:00:00,116.128,116.151,116.12,116.132,395100007.0
2006-11-23 20:01:00,116.131,116.146,116.11,116.134,601299991.0
2006-11-23 20:02:00,116.13,116.143,116.123,116.143,1211600007.0
2006-11-23 20:03:00,116.141,116.145,116.091,116.091,1054099992.0
2006-11-23 20:04:00,116.13,116.13,116.084,116.13,850699998.0
2006-11-23 20:05:00,116.135,116.143,116.112,116.143,1173299996.0
2006-11-23 20:06:00,116.2,116.2,116.2,116.2,911499997.0
2006-11-23 20:07:00,116.13,116.148,116.108,116.125,911499997.0
2006-11-23 20:08:00,116.127,116.13,116.117,116.122,881199998.0
2006-11-23 20:09:00,116.116,116.138,116.107,116.113,1026100006.0
2006-11-23 20:10:00,116.125,116.131,116.119,116.128,1197699992.0
2006-11-23 20:11:00,116.14,116.163,116.132,116.163,1855699997.0
2006-11-23 20:12:00,116.19,116.19,116.19,116.19,886700008.0
2006-11-23 20:13:00,116.149,116.167,116.124,116.152,886700008.0
2006-11-23 20:14:00,116.162,116.21,116.16,116.16,1405800006.0
2006-11-23 20:15:00,116.193,116.196,116.167,116.19,1373400008.0
2006-11-23 20:16:00,116.199,116.211,116.187,116.187,1241099998.0
2006-11-23 20:17:00,116.215,116.215,116.205,116.205,733400003.0
2006-11-23 20:18:00,116.203,116.21,116.184,116.191,296099996.0
2006-11-23 20:19:00,116.2,116.2,116.161,116.193,1043199998.0
2006-11-23 20:20:00,116.188,116.19,116.179,116.185,703400000.0
2006-11-23 20:21:00,116.175,116.186,116.133,116.176,1255299995.0
2006-11-23 20:22:00,116.178,116.183,116.165,116.17,1411200019.0
2006-11-23 20:23:00,116.165,116.17,116.133,116.17,897300001.0
2006-11-23 20:24:00,116.155,116.176,116.136,116.14,814400002.0
2006-11-23 20:25:00,116.167,116.187,116.161,116.178,847399991.0
2006-11-23 20:26:00,116.169,116.181,116.162,116.181,825900002.0
2006-11-23 20:27:00,116.173,116.179,116.147,116.158,1060899999.0
2006-11-23 20:28:00,116.23,116.23,116.23,116.23,532599999.0
2006-11-23 20:29:00,116.24,116.24,116.23,116.23,532599999.0
2006-11-23 20:30:00,116.24,116.24,116.19,116.22,532599999.0
2006-11-23 20:33:00,116.153,116.154,116.119,116.153,532599999.0
2006-11-23 20:34:00,116.155,116.157,116.132,116.152,576300004.0
2006-11-23 20:35:00,116.151,116.17,116.105,116.17,560199999.0
2006-11-23 20:36:00,116.18,116.18,116.134,116.146,543599991.0
2006-11-23 20:37:00,116.167,116.176,116.141,116.162,415299994.0
2006-11-23 20:38:00,116.164,116.174,116.128,116.155,1157399997.0
2006-11-23 20:39:00,116.157,116.181,116.144,116.155,1198800005.0
2006-11-23 20:40:00,116.19,116.21,116.19,116.21,1101600002.0
2006-11-23 20:41:00,116.171,116.188,116.123,116.163,1101600002.0
2006-11-23 20:42:00,116.162,116.186,116.146,116.178,1044599993.0
2006-11-23 20:43:00,116.171,116.182,116.17,116.182,1672500000.0
2006-11-23 20:44:00,116.185,116.192,116.176,116.177,1642700007.0
2006-11-23 20:45:00,116.173,116.185,116.132,116.176,1190199995.0
2006-11-23 20:46:00,116.173,116.173,116.147,116.157,1405499993.0
2006-11-23 20:47:00,116.154,116.154,116.111,116.143,1677900006.0
2006-11-23 20:48:00,116.145,116.158,116.138,116.154,1204700003.0
2006-11-23 20:49:00,116.151,116.151,116.126,116.138,1160299999.0
2006-11-23 20:50:00,116.137,116.14,116.122,116.123,1630399999.0
2006-11-23 20:51:00,116.122,116.148,116.103,116.135,630199998.0
2006-11-23 20:52:00,116.119,116.14,116.115,116.127,156899998.0
2006-11-23 20:53:00,116.137,116.153,116.137,116.153,1300400001.0
2006-11-23 20:54:00,116.155,116.173,116.14,116.173,522199997.0
2006-11-23 20:55:00,116.172,116.172,116.12,116.14,1861599996.0
2006-11-23 20:56:00,116.165,116.17,116.147,116.156,695399995.0
2006-11-23 20:57:00,116.157,116.162,116.13,116.162,1539000012.0
2006-11-23 21:00:00,116.162,116.175,116.136,116.136,1731500001.0
2006-11-23 21:01:00,116.137,116.167,116.124,116.157,1506899985.0
2006-11-23 21:02:00,116.162,116.177,116.138,116.157,739400005.0
2006-11-23 21:03:00,116.162,116.178,116.16,116.169,1078799996.0
2006-11-23 21:04:00,116.173,116.196,116.173,116.193,429399998.0
2006-11-23 21:05:00,116.187,116.198,116.181,116.195,748499992.0
2006-11-23 21:06:00,116.191,116.198,116.186,116.19,964599988.0
2006-11-23 21:07:00,116.192,116.201,116.174,116.186,1344599991.0
2006-11-23 21:08:00,116.187,116.207,116.176,116.195,656999994.0
2006-11-23 21:09:00,116.193,116.203,116.185,116.203,245799997.0
2006-11-23 21:10:00,116.187,116.201,116.149,116.18,523400002.0
2006-11-23 21:11:00,116.189,116.196,116.177,116.192,217799996.0
2006-11-23 21:12:00,116.171,116.196,116.167,116.19,402399998.0
2006-11-23 21:13:00,116.181,116.195,116.147,116.169,717300005.0
2006-11-23 21:14:00,116.171,116.175,116.151,116.167,1627799997.0
2006-11-23 21:15:00,116.157,116.162,116.128,116.162,1245500008.0
2006-11-23 21:16:00,116.16,116.169,116.145,116.166,897500001.0
2006-11-23 21:17:00,116.166,116.18,116.126,116.17,1824900003.0
2006-11-23 21:18:00,116.165,116.182,116.154,116.166,1162900008.0
2006-11-23 21:19:00,116.153,116.186,116.153,116.169,1287600001.0
2006-11-23 21:20:00,116.157,116.188,116.138,116.165,1392200000.0
2006-11-23 21:21:00,116.182,116.182,116.159,116.177,995700002.0
2006-11-23 21:22:00,116.19,116.196,116.137,116.196,2099499996.0
2006-11-23 21:23:00,116.202,116.221,116.172,116.221,1168100000.0
2006-11-23 21:24:00,116.22,116.231,116.217,116.22,1361400000.0
2006-11-23 21:25:00,116.202,116.225,116.202,116.223,1364199992.0
2006-11-23 21:26:00,116.217,116.229,116.205,116.212,1099100002.0
2006-11-23 21:27:00,116.21,116.233,116.207,116.23,713800003.0
2006-11-23 21:28:00,116.208,116.237,116.195,116.233,346800001.0
2006-11-23 21:29:00,116.221,116.221,116.182,116.197,925200006.0
2006-11-23 21:30:00,116.202,116.217,116.194,116.217,905800008.0
2006-11-23 21:31:00,116.214,116.214,116.2,116.205,269100002.0
2006-11-23 21:32:00,116.207,116.223,116.207,116.223,1069899998.0
2006-11-23 21:33:00,116.212,116.219,116.194,116.213,553100000.0
2006-11-23 21:34:00,116.186,116.214,116.18,116.193,584300004.0
2006-11-23 21:35:00,116.197,116.221,116.185,116.185,293200002.0
2006-11-23 21:36:00,116.186,116.221,116.186,116.207,479100002.0
2006-11-23 21:37:00,116.218,116.218,116.196,116.202,495799994.0
2006-11-23 21:38:00,116.19,116.213,116.177,116.213,485499994.0
2006-11-23 21:39:00,116.203,116.203,116.15,116.15,530600004.0
2006-11-23 21:40:00,116.152,116.189,116.152,116.168,534300010.0
2006-11-23 21:41:00,116.2,116.204,116.192,116.2,495500001.0
2006-11-23 21:42:00,116.193,116.199,116.166,116.185,1215699992.0
2006-11-23 21:43:00,116.162,116.185,116.147,116.185,556500008.0
2006-11-23 21:44:00,116.177,116.191,116.162,116.191,1370800001.0
2006-11-23 21:45:00,116.195,116.208,116.176,116.205,678599998.0
2006-11-23 21:46:00,116.2,116.207,116.18,116.189,823599997.0
2006-11-23 21:47:00,116.177,116.197,116.146,116.165,414200002.0
2006-11-23 21:48:00,116.155,116.173,116.134,116.152,664099999.0
2006-11-23 21:49:00,116.14,116.17,116.138,116.166,401099996.0
2006-11-23 21:50:00,116.162,116.18,116.162,116.176,178800000.0
2006-11-23 21:51:00,116.175,116.191,116.16,116.16,312099998.0
2006-11-23 21:52:00,116.208,116.209,116.18,116.189,101400000.0
2006-11-23 21:53:00,116.197,116.205,116.183,116.203,444899998.0
2006-11-23 21:54:00,116.203,116.209,116.194,116.205,608199999.0
2006-11-23 21:55:00,116.2,116.207,116.171,116.172,306500001.0
2006-11-23 21:56:00,116.184,116.198,116.163,116.185,520700009.0
2006-11-23 21:57:00,116.192,116.196,116.168,116.183,340499999.0
2006-11-23 21:58:00,116.183,116.198,116.178,116.196,173900001.0
2006-11-23 21:59:00,116.203,116.206,116.179,116.198,506100000.0
2006-11-23 22:00:00,116.196,116.196,116.181,116.188,1099700004.0
2006-11-23 22:01:00,116.19,116.202,116.183,116.202,1259500005.0
2006-11-23 22:02:00,116.197,116.2,116.175,116.19,796799993.0
2006-11-23 22:03:00,116.198,116.201,116.19,116.191,466600005.0
2006-11-23 22:04:00,116.19,116.191,116.175,116.182,529000000.0
2006-11-23 22:05:00,116.166,116.196,116.151,116.196,244200005.0
2006-11-23 22:06:00,116.19,116.19,116.168,116.169,166299999.0
2006-11-23 22:07:00,116.173,116.192,116.169,116.192,447800006.0
2006-11-23 22:08:00,116.189,116.191,116.18,116.19,248599997.0
2006-11-23 22:09:00,116.19,116.195,116.184,116.195,224299998.0
2006-11-23 22:10:00,116.188,116.203,116.174,116.203,206299997.0
2006-11-23 22:11:00,116.193,116.208,116.171,116.186,806200006.0
2006-11-23 22:12:00,116.192,116.213,116.192,116.202,352299997.0
2006-11-23 22:13:00,116.197,116.203,116.163,116.165,378799993.0
2006-11-23 22:14:00,116.167,116.191,116.167,116.183,236000005.0
2006-11-23 22:15:00,116.192,116.196,116.181,116.196,281199994.0
2006-11-23 22:16:00,116.193,116.206,116.185,116.185,692300001.0
2006-11-23 22:17:00,116.186,116.204,116.185,116.198,334499995.0
2006-11-23 22:18:00,116.182,116.201,116.181,116.184,530000000.0
2006-11-23 22:19:00,116.198,116.208,116.192,116.198,438300001.0
2006-11-23 22:20:00,116.192,116.201,116.182,116.195,282200001.0
2006-11-23 22:21:00,116.195,116.198,116.178,116.181,260199995.0
2006-11-23 22:22:00,116.182,116.207,116.182,116.196,153299999.0
2006-11-23 22:23:00,116.193,116.203,116.193,116.202,138899996.0
2006-11-23 22:24:00,116.188,116.2,116.175,116.187,297500000.0
2006-11-23 22:25:00,116.192,116.198,116.173,116.183,144299999.0
2006-11-23 22:26:00,116.19,116.207,116.181,116.205,159299999.0
2006-11-23 22:27:00,116.2,116.202,116.172,116.193,1085499990.0
2006-11-23 22:28:00,116.208,116.208,116.166,116.175,385199998.0
2006-11-23 22:29:00,116.18,116.193,116.175,116.177,249100000.0
2006-11-23 22:30:00,116.192,116.212,116.183,116.183,258700001.0
2006-11-23 22:31:00,116.214,116.22,116.204,116.214,184600000.0
2006-11-23 22:32:00,116.215,116.229,116.197,116.219,531599996.0
2006-11-23 22:33:00,116.22,116.221,116.178,116.21,740300001.0
2006-11-23 22:34:00,116.214,116.229,116.206,116.215,900000002.0
2006-11-23 22:35:00,116.215,116.225,116.2,116.216,290300004.0
2006-11-23 22:36:00,116.221,116.232,116.219,116.229,1019700000.0
2006-11-23 22:37:00,116.235,116.245,116.202,116.202,128200002.0
2006-11-23 22:38:00,116.231,116.231,116.218,116.229,120000001.0
2006-11-23 22:39:00,116.231,116.259,116.231,116.251,216300003.0
2006-11-23 22:40:00,116.24,116.255,116.233,116.233,658299996.0
2006-11-23 22:41:00,116.223,116.251,116.223,116.25,100200001.0
2006-11-23 22:42:00,116.252,116.256,116.234,116.234,163000002.0
2006-11-23 22:43:00,116.241,116.241,116.201,116.21,258500001.0
2006-11-23 22:44:00,116.215,116.22,116.203,116.217,383899997.0
2006-11-23 22:45:00,116.223,116.233,116.207,116.226,486800002.0
2006-11-23 22:46:00,116.229,116.234,116.212,116.22,412699996.0
2006-11-23 22:47:00,116.222,116.24,116.204,116.204,327200003.0
2006-11-23 22:48:00,116.224,116.224,116.194,116.198,264799997.0
2006-11-23 22:49:00,116.215,116.236,116.215,116.232,309400004.0
2006-11-23 22:50:00,116.223,116.232,116.201,116.201,525600002.0
2006-11-23 22:51:00,116.232,116.234,116.209,116.22,282500000.0
2006-11-23 22:52:00,116.215,116.233,116.215,116.223,274400002.0
2006-11-23 22:53:00,116.227,116.243,116.208,116.208,380000002.0
2006-11-23 22:54:00,116.214,116.24,116.21,116.24,355099997.0
2006-11-23 22:55:00,116.235,116.235,116.215,116.23,407999998.0
2006-11-23 22:56:00,116.219,116.236,116.207,116.224,375000003.0
2006-11-23 22:57:00,116.226,116.246,116.226,116.235,550799998.0
2006-11-23 22:58:00,116.206,116.239,116.206,116.239,306400002.0
2006-11-23 22:59:00,116.215,116.241,116.215,116.221,504000004.0
2006-11-23 23:00:00,116.224,116.25,116.224,116.247,293900000.0
2006-11-23 23:01:00,116.257,116.257,116.225,116.24,377300000.0
2006-11-23 23:02:00,116.25,116.255,116.239,116.255,186000003.0
2006-11-23 23:03:00,116.248,116.248,116.228,116.235,212499999.0
2006-11-23 23:04:00,116.24,116.251,116.233,116.233,120200002.0
2006-11-23 23:05:00,116.238,116.263,116.227,116.257,215899998.0
2006-11-23 23:06:00,116.247,116.25,116.236,116.24,361200003.0
2006-11-23 23:07:00,116.235,116.255,116.231,116.243,185300005.0
2006-11-23 23:08:00,116.233,116.257,116.222,116.246,359800003.0
2006-11-23 23:09:00,116.246,116.246,116.234,116.244,126500000.0
2006-11-23 23:10:00,116.252,116.256,116.222,116.238,311400000.0
2006-11-23 23:11:00,116.25,116.257,116.235,116.235,121699997.0
2006-11-23 23:12:00,116.231,116.245,116.231,116.239,207799999.0
2006-11-23 23:13:00,116.25,116.258,116.25,116.256,248799999.0
2006-11-23 23:14:00,116.244,116.258,116.244,116.251,187300003.0
2006-11-23 23:15:00,116.245,116.268,116.245,116.258,121499999.0
2006-11-23 23:16:00,116.252,116.262,116.252,116.254,166200004.0
2006-11-23 23:17:00,116.257,116.268,116.257,116.263,149500003.0
2006-11-23 23:18:00,116.267,116.286,116.262,116.28,283699995.0
2006-11-23 23:19:00,116.272,116.285,116.272,116.276,234000002.0
2006-11-23 23:20:00,116.282,116.283,116.272,116.279,128200003.0
2006-11-23 23:21:00,116.278,116.278,116.26,116.26,256600001.0
2006-11-23 23:22:00,116.249,116.256,116.239,116.255,196800001.0
2006-11-23 23:23:00,116.268,116.268,116.248,116.254,303099997.0
2006-11-23 23:24:00,116.258,116.269,116.242,116.269,169000000.0
2006-11-23 23:25:00,116.258,116.264,116.249,116.264,263899998.0
2006-11-23 23:26:00,116.258,116.272,116.258,116.272,299499998.0
2006-11-23 23:27:00,116.261,116.264,116.253,116.257,221800003.0
2006-11-23 23:28:00,116.223,116.252,116.217,116.241,214000002.0
2006-11-23 23:29:00,116.232,116.258,116.229,116.251,256299998.0
2006-11-23 23:30:00,116.258,116.266,116.25,116.252,251099998.0
2006-11-23 23:31:00,116.26,116.26,116.236,116.253,139100003.0
2006-11-23 23:32:00,116.25,116.259,116.235,116.25,211200001.0
2006-11-23 23:33:00,116.258,116.269,116.229,116.229,201600004.0
2006-11-23 23:34:00,116.245,116.245,116.226,116.237,173499995.0
2006-11-23 23:35:00,116.243,116.267,116.243,116.258,245400002.0
2006-11-23 23:36:00,116.243,116.249,116.23,116.249,328899996.0
2006-11-23 23:37:00,116.257,116.261,116.249,116.258,270599993.0
2006-11-23 23:38:00,116.25,116.259,116.241,116.256,297200002.0
2006-11-23 23:39:00,116.266,116.271,116.266,116.271,117399998.0
2006-11-23 23:40:00,116.255,116.268,116.245,116.258,281500003.0
2006-11-23 23:41:00,116.26,116.26,116.244,116.253,107200000.0
2006-11-23 23:42:00,116.235,116.257,116.23,116.249,211500000.0
2006-11-23 23:43:00,116.243,116.255,116.24,116.255,117700001.0
2006-11-23 23:44:00,116.228,116.254,116.228,116.244,373000000.0
2006-11-23 23:45:00,116.264,116.267,116.251,116.251,166600002.0
2006-11-23 23:46:00,116.269,116.269,116.249,116.266,184299997.0
2006-11-23 23:47:00,116.264,116.272,116.249,116.272,230500004.0
2006-11-23 23:48:00,116.262,116.285,116.256,116.276,278999999.0
2006-11-23 23:49:00,116.272,116.276,116.256,116.262,240100001.0
2006-11-23 23:50:00,116.269,116.28,116.262,116.27,195000005.0
2006-11-23 23:51:00,116.265,116.273,116.258,116.258,340000003.0
2006-11-23 23:52:00,116.269,116.281,116.261,116.261,240900001.0
2006-11-23 23:53:00,116.27,116.27,116.253,116.26,340500004.0
2006-11-23 23:54:00,116.268,116.27,116.235,116.235,155000003.0
2006-11-23 23:55:00,116.24,116.26,116.24,116.258,188099995.0
2006-11-23 23:56:00,116.265,116.27,116.257,116.261,287600001.0
2006-11-23 23:57:00,116.262,116.272,116.253,116.256,206900003.0
2006-11-23 23:58:00,116.258,116.263,116.258,116.258,131299996.0
2006-11-23 23:59:00,116.268,116.282,116.268,116.275,283800002.0
2006-11-24 00:00:00,116.28,116.28,116.25,116.25,318499992.0
2006-11-24 00:01:00,116.264,116.276,116.264,116.276,62100000.0
2006-11-24 00:02:00,116.292,116.299,116.279,116.293,210700001.0
2006-11-24 00:03:00,116.283,116.285,116.259,116.259,123800001.0
2006-11-24 00:04:00,116.278,116.279,116.267,116.272,203299998.0
2006-11-24 00:05:00,116.283,116.283,116.263,116.271,319200000.0
2006-11-24 00:06:00,116.248,116.248,116.219,116.231,163200002.0
2006-11-24 00:07:00,116.225,116.241,116.225,116.239,186199997.0
2006-11-24 00:08:00,116.242,116.249,116.227,116.235,365100002.0
2006-11-24 00:09:00,116.238,116.25,116.223,116.25,277900001.0
2006-11-24 00:10:00,116.257,116.26,116.24,116.248,161300000.0
2006-11-24 00:11:00,116.237,116.247,116.237,116.242,300500000.0
2006-11-24 00:12:00,116.232,116.25,116.226,116.226,178199997.0
2006-11-24 00:13:00,116.245,116.251,116.23,116.242,166099999.0
2006-11-24 00:14:00,116.24,116.245,116.229,116.242,177500002.0
2006-11-24 00:15:00,116.242,116.247,116.222,116.235,316800000.0
2006-11-24 00:16:00,116.235,116.24,116.223,116.223,173000001.0
2006-11-24 00:17:00,116.224,116.231,116.218,116.218,284900008.0
2006-11-24 00:18:00,116.227,116.227,116.192,116.206,142499998.0
2006-11-24 00:19:00,116.204,116.227,116.204,116.214,254900003.0
2006-11-24 00:20:00,116.232,116.235,116.227,116.235,332500004.0
2006-11-24 00:21:00,116.222,116.226,116.202,116.223,219800000.0
2006-11-24 00:22:00,116.218,116.235,116.209,116.235,180900000.0
2006-11-24 00:23:00,116.225,116.237,116.212,116.217,180799998.0
2006-11-24 00:24:00,116.237,116.24,116.225,116.237,318400000.0
2006-11-24 00:25:00,116.24,116.245,116.24,116.242,144099999.0
2006-11-24 00:26:00,116.241,116.241,116.218,116.225,116000000.0
2006-11-24 00:27:00,116.223,116.235,116.216,116.235,270000000.0
2006-11-24 00:28:00,116.248,116.26,116.237,116.26,162199998.0
2006-11-24 00:29:00,116.252,116.252,116.231,116.243,252399993.0
2006-11-24 00:30:00,116.252,116.277,116.248,116.277,375799994.0
2006-11-24 00:31:00,116.271,116.271,116.245,116.268,223200000.0
2006-11-24 00:32:00,116.277,116.279,116.256,116.259,149899999.0
2006-11-24 00:33:00,116.277,116.277,116.267,116.275,227199997.0
2006-11-24 00:34:00,116.262,116.275,116.262,116.27,126700003.0
2006-11-24 00:35:00,116.278,116.293,116.278,116.293,222100001.0
2006-11-24 00:36:00,116.28,116.286,116.268,116.268,304299998.0
2006-11-24 00:37:00,116.301,116.32,116.301,116.311,257000000.0
2006-11-24 00:38:00,116.31,116.31,116.281,116.303,284299999.0
2006-11-24 00:39:00,116.307,116.311,116.286,116.311,218299999.0
2006-11-24 00:40:00,116.317,116.317,116.31,116.312,95900002.0
2006-11-24 00:41:00,116.292,116.317,116.291,116.316,165000002.0
2006-11-24 00:42:00,116.317,116.327,116.303,116.327,212000000.0
2006-11-24 00:43:00,116.336,116.338,116.328,116.337,469399998.0
2006-11-24 00:44:00,116.325,116.338,116.321,116.33,140900002.0
2006-11-24 00:45:00,116.325,116.325,116.305,116.321,115800000.0
2006-11-24 00:46:00,116.328,116.329,116.316,116.317,145499997.0
2006-11-24 00:47:00,116.328,116.336,116.315,116.335,286199996.0
2006-11-24 00:48:00,116.333,116.34,116.323,116.323,119899998.0
2006-11-24 00:49:00,116.329,116.34,116.319,116.32,191800002.0
2006-11-24 00:50:00,116.33,116.337,116.314,116.331,97899999.0
2006-11-24 00:51:00,116.323,116.323,116.296,116.301,217800002.0
2006-11-24 00:52:00,116.3,116.302,116.284,116.297,216600000.0
2006-11-24 00:53:00,116.298,116.31,116.285,116.31,277800002.0
2006-11-24 00:54:00,116.305,116.307,116.3,116.306,122000004.0
2006-11-24 00:55:00,116.306,116.311,116.298,116.311,158400002.0
2006-11-24 00:56:00,116.314,116.324,116.301,116.305,240299999.0
2006-11-24 00:57:00,116.305,116.318,116.293,116.293,297799996.0
2006-11-24 00:58:00,116.3,116.306,116.299,116.3,48900000.0
2006-11-24 00:59:00,116.298,116.298,116.284,116.291,261200003.0
2006-11-24 01:00:00,116.297,116.297,116.277,116.28,275200002.0
2006-11-24 01:01:00,116.3,116.3,116.266,116.273,263000004.0
2006-11-24 01:02:00,116.267,116.283,116.255,116.283,383900006.0
2006-11-24 01:03:00,116.278,116.298,116.271,116.295,298799998.0
2006-11-24 01:04:00,116.291,116.298,116.267,116.275,203799995.0
2006-11-24 01:05:00,116.283,116.283,116.269,116.28,146100001.0
2006-11-24 01:06:00,116.27,116.292,116.264,116.28,286500005.0
2006-11-24 01:07:00,116.275,116.288,116.269,116.27,208899999.0
2006-11-24 01:08:00,116.285,116.29,116.274,116.274,159700000.0
2006-11-24 01:09:00,116.278,116.279,116.252,116.262,261399998.0
2006-11-24 01:10:00,116.265,116.276,116.253,116.26,282599996.0
2006-11-24 01:11:00,116.262,116.264,116.244,116.251,239500001.0
2006-11-24 01:12:00,116.252,116.26,116.252,116.257,52799998.0
2006-11-24 01:13:00,116.25,116.257,116.238,116.251,237899998.0
2006-11-24 01:14:00,116.258,116.258,116.247,116.25,382900006.0
2006-11-24 01:15:00,116.248,116.253,116.239,116.251,180999998.0
2006-11-24 01:16:00,116.243,116.243,116.213,116.23,225500003.0
2006-11-24 01:17:00,116.251,116.251,116.23,116.243,410300006.0
2006-11-24 01:18:00,116.24,116.247,116.232,116.247,233999997.0
2006-11-24 01:19:00,116.239,116.251,116.209,116.222,184400001.0
2006-11-24 01:20:00,116.238,116.245,116.227,116.236,291200001.0
2006-11-24 01:21:00,116.246,116.246,116.242,116.242,89700000.0
2006-11-24 01:22:00,116.224,116.252,116.224,116.249,221199998.0
2006-11-24 01:23:00,116.257,116.257,116.234,116.25,286899992.0
2006-11-24 01:24:00,116.236,116.258,116.236,116.25,288000004.0
2006-11-24 01:25:00,116.235,116.245,116.225,116.233,177900004.0
2006-11-24 01:26:00,116.243,116.254,116.241,116.241,182599998.0
2006-11-24 01:27:00,116.256,116.267,116.256,116.267,173500003.0
2006-11-24 01:28:00,116.255,116.262,116.25,116.261,213399999.0
2006-11-24 01:29:00,116.249,116.253,116.233,116.253,138800004.0
2006-11-24 01:30:00,116.248,116.255,116.229,116.25,196499995.0
2006-11-24 01:31:00,116.252,116.262,116.234,116.249,396199996.0
2006-11-24 01:32:00,116.239,116.239,116.195,116.205,235999999.0
2006-11-24 01:33:00,116.207,116.221,116.197,116.217,215100000.0
2006-11-24 01:34:00,116.222,116.229,116.206,116.216,453899992.0
2006-11-24 01:35:00,116.199,116.231,116.199,116.231,184500001.0
2006-11-24 01:36:00,116.231,116.231,116.224,116.228,109399998.0
2006-11-24 01:37:00,116.218,116.238,116.215,116.232,221400000.0
2006-11-24 01:38:00,116.233,116.242,116.222,116.242,152900003.0
2006-11-24 01:39:00,116.234,116.244,116.234,116.238,114699998.0
2006-11-24 01:40:00,116.236,116.243,116.221,116.235,365300002.0
2006-11-24 01:41:00,116.245,116.256,116.216,116.25,293899995.0
2006-11-24 01:42:00,116.266,116.27,116.246,116.254,213000005.0
2006-11-24 01:43:00,116.253,116.27,116.253,116.268,200300005.0
2006-11-24 01:44:00,116.254,116.267,116.236,116.265,313799994.0
2006-11-24 01:45:00,116.268,116.27,116.241,116.261,350200000.0
2006-11-24 01:46:00,116.262,116.271,116.26,116.267,233299995.0
2006-11-24 01:47:00,116.266,116.269,116.254,116.263,220799997.0
2006-11-24 01:48:00,116.259,116.267,116.244,116.267,323600004.0
2006-11-24 01:49:00,116.259,116.271,116.243,116.25,343900003.0
2006-11-24 01:50:00,116.255,116.255,116.243,116.243,198000002.0
2006-11-24 01:51:00,116.243,116.257,116.236,116.257,192599995.0
2006-11-24 01:52:00,116.26,116.26,116.251,116.252,206400002.0
2006-11-24 01:53:00,116.255,116.271,116.255,116.264,210900005.0
2006-11-24 01:54:00,116.24,116.264,116.231,116.264,217800000.0
2006-11-24 01:55:00,116.252,116.264,116.236,116.252,138500000.0
2006-11-24 01:56:00,116.267,116.285,116.267,116.272,219599998.0
2006-11-24 01:57:00,116.258,116.261,116.246,116.261,173400001.0
2006-11-24 01:58:00,116.265,116.272,116.258,116.272,219299996.0
2006-11-24 01:59:00,116.273,116.273,116.261,116.265,272399998.0
2006-11-24 02:00:00,116.268,116.273,116.262,116.273,160599997.0
2006-11-24 02:01:00,116.267,116.267,116.256,116.258,386999996.0
2006-11-24 02:02:00,116.253,116.261,116.25,116.253,224700006.0
2006-11-24 02:03:00,116.252,116.256,116.247,116.251,109200001.0
2006-11-24 02:04:00,116.237,116.25,116.237,116.243,118200000.0
2006-11-24 02:05:00,116.242,116.248,116.228,116.23,344199997.0
2006-11-24 02:06:00,116.238,116.252,116.235,116.248,279000001.0
2006-11-24 02:07:00,116.243,116.268,116.243,116.268,87700003.0
2006-11-24 02:08:00,116.278,116.279,116.256,116.257,201400002.0
2006-11-24 02:09:00,116.268,116.27,116.255,116.264,343300007.0
2006-11-24 02:10:00,116.247,116.261,116.234,116.258,412700002.0
2006-11-24 02:11:00,116.267,116.27,116.256,116.258,175899999.0
2006-11-24 02:12:00,116.26,116.267,116.232,116.267,195100003.0
2006-11-24 02:13:00,116.27,116.287,116.27,116.286,254200005.0
2006-11-24 02:14:00,116.293,116.296,116.276,116.288,230800003.0
2006-11-24 02:15:00,116.295,116.295,116.283,116.289,159099997.0
2006-11-24 02:16:00,116.303,116.318,116.303,116.318,298100003.0
2006-11-24 02:17:00,116.322,116.324,116.308,116.317,360299996.0
2006-11-24 02:18:00,116.314,116.322,116.285,116.287,280500001.0
2006-11-24 02:19:00,116.318,116.332,116.318,116.328,312700003.0
2006-11-24 02:20:00,116.298,116.33,116.298,116.327,267099999.0
2006-11-24 02:21:00,116.325,116.326,116.316,116.326,199199998.0
2006-11-24 02:22:00,116.324,116.341,116.323,116.341,217100000.0
2006-11-24 02:23:00,116.342,116.348,116.333,116.333,208300003.0
2006-11-24 02:24:00,116.331,116.336,116.32,116.336,286299995.0
2006-11-24 02:25:00,116.332,116.333,116.324,116.333,264900002.0
2006-11-24 02:26:00,116.333,116.333,116.323,116.328,261300003.0
2006-11-24 02:27:00,116.333,116.337,116.309,116.332,350000000.0
2006-11-24 02:28:00,116.327,116.333,116.318,116.318,224500000.0
2006-11-24 02:29:00,116.33,116.355,116.33,116.349,95500002.0
2006-11-24 02:30:00,116.363,116.371,116.351,116.365,295000002.0
2006-11-24 02:31:00,116.373,116.374,116.362,116.374,322500005.0
2006-11-24 02:32:00,116.372,116.372,116.359,116.363,303000006.0
2006-11-24 02:33:00,116.361,116.361,116.341,116.347,212099998.0
2006-11-24 02:34:00,116.36,116.364,116.354,116.364,332299998.0
2006-11-24 02:35:00,116.357,116.358,116.346,116.355,371199994.0
2006-11-24 02:36:00,116.348,116.352,116.329,116.352,107200003.0
2006-11-24 02:37:00,116.355,116.36,116.34,116.355,252000005.0
2006-11-24 02:38:00,116.367,116.369,116.351,116.363,406399997.0
2006-11-24 02:39:00,116.368,116.368,116.364,116.365,230600001.0
2006-11-24 02:40:00,116.367,116.377,116.358,116.369,271900000.0
2006-11-24 02:41:00,116.372,116.372,116.362,116.364,131800002.0
2006-11-24 02:42:00,116.366,116.394,116.366,116.394,309999996.0
2006-11-24 02:43:00,116.4,116.4,116.376,116.378,369199992.0
2006-11-24 02:44:00,116.376,116.376,116.35,116.35,155500002.0
2006-11-24 02:45:00,116.345,116.375,116.345,116.374,338700000.0
2006-11-24 02:46:00,116.38,116.388,116.373,116.388,286799999.0
2006-11-24 02:47:00,116.382,116.393,116.381,116.393,333100001.0
2006-11-24 02:48:00,116.387,116.397,116.385,116.39,199699999.0
2006-11-24 02:49:00,116.392,116.399,116.376,116.399,246099997.0
2006-11-24 02:50:00,116.399,116.41,116.397,116.406,269200002.0
2006-11-24 02:51:00,116.407,116.412,116.402,116.402,253300005.0
2006-11-24 02:52:00,116.402,116.402,116.387,116.387,215899998.0
2006-11-24 02:53:00,116.385,116.4,116.372,116.4,284200005.0
2006-11-24 02:54:00,116.39,116.399,116.364,116.37,171999997.0
2006-11-24 02:55:00,116.378,116.389,116.377,116.377,206800000.0
2006-11-24 02:56:00,116.383,116.399,116.383,116.385,168700000.0
2006-11-24 02:57:00,116.388,116.396,116.385,116.385,89400002.0
2006-11-24 02:58:00,116.392,116.392,116.388,116.388,48600001.0
2006-11-24 02:59:00,116.391,116.391,116.381,116.381,303100001.0
2006-11-24 03:00:00,116.385,116.388,116.382,116.388,91500001.0
2006-11-24 03:01:00,116.397,116.423,116.397,116.415,320300006.0
2006-11-24 03:02:00,116.4,116.4,116.374,116.394,296800007.0
2006-11-24 03:03:00,116.404,116.414,116.392,116.408,336800002.0
2006-11-24 03:04:00,116.404,116.422,116.404,116.422,252499999.0
2006-11-24 03:05:00,116.422,116.422,116.413,116.413,196300003.0
2006-11-24 03:06:00,116.428,116.43,116.398,116.4,267100007.0
2006-11-24 03:07:00,116.405,116.44,116.394,116.44,277400001.0
2006-11-24 03:08:00,116.441,116.451,116.431,116.451,181800002.0
2006-11-24 03:09:00,116.443,116.443,116.416,116.44,229700000.0
2006-11-24 03:10:00,116.435,116.435,116.413,116.431,129000003.0
2006-11-24 03:11:00,116.439,116.448,116.438,116.438,264499996.0
2006-11-24 03:12:00,116.417,116.439,116.409,116.432,364099991.0
2006-11-24 03:13:00,116.432,116.432,116.406,116.415,301199998.0
2006-11-24 03:14:00,116.411,116.426,116.411,116.426,148600001.0
2006-11-24 03:15:00,116.428,116.456,116.418,116.456,198300002.0
2006-11-24 03:16:00,116.443,116.445,116.427,116.428,183600005.0
2006-11-24 03:17:00,116.423,116.442,116.423,116.428,242099992.0
2006-11-24 03:18:00,116.418,116.418,116.402,116.402,250200002.0
2006-11-24 03:19:00,116.41,116.425,116.391,116.425,106699999.0
2006-11-24 03:20:00,116.422,116.426,116.413,116.42,247700001.0
2006-11-24 03:21:00,116.423,116.423,116.411,116.413,201499998.0
2006-11-24 03:22:00,116.408,116.408,116.388,116.401,113099999.0
2006-11-24 03:23:00,116.396,116.406,116.388,116.402,183000001.0
2006-11-24 03:24:00,116.4,116.4,116.37,116.399,386100002.0
2006-11-24 03:25:00,116.4,116.4,116.387,116.387,136800000.0
2006-11-24 03:26:00,116.408,116.411,116.403,116.403,266800000.0
2006-11-24 03:27:00,116.408,116.41,116.393,116.398,113599999.0
2006-11-24 03:28:00,116.402,116.413,116.401,116.413,232499998.0
2006-11-24 03:29:00,116.402,116.426,116.396,116.421,164000002.0
2006-11-24 03:30:00,116.408,116.42,116.396,116.42,241699999.0
2006-11-24 03:31:00,116.42,116.42,116.402,116.402,117400000.0
2006-11-24 03:32:00,116.407,116.421,116.399,116.4,253599999.0
2006-11-24 03:33:00,116.419,116.419,116.389,116.415,220000000.0
2006-11-24 03:34:00,116.428,116.433,116.426,116.428,221400000.0
2006-11-24 03:35:00,116.412,116.417,116.397,116.417,184499997.0
2006-11-24 03:36:00,116.422,116.43,116.411,116.411,220799998.0
2006-11-24 03:37:00,116.424,116.435,116.416,116.422,380100002.0
2006-11-24 03:38:00,116.428,116.428,116.403,116.416,132499997.0
2006-11-24 03:39:00,116.424,116.427,116.411,116.413,293599994.0
2006-11-24 03:40:00,116.408,116.416,116.389,116.408,189800000.0
2006-11-24 03:41:00,116.414,116.422,116.407,116.419,172599998.0
2006-11-24 03:42:00,116.416,116.416,116.4,116.408,251499998.0
2006-11-24 03:43:00,116.417,116.417,116.408,116.415,290700001.0
2006-11-24 03:44:00,116.42,116.428,116.395,116.428,149600001.0
2006-11-24 03:45:00,116.428,116.428,116.394,116.417,217400006.0
2006-11-24 03:46:00,116.419,116.43,116.418,116.422,176899998.0
2006-11-24 03:47:00,116.432,116.459,116.432,116.451,218299999.0
2006-11-24 03:48:00,116.441,116.452,116.415,116.452,113999996.0
2006-11-24 03:49:00,116.467,116.471,116.46,116.46,228900001.0
2006-11-24 03:50:00,116.458,116.458,116.445,116.458,262400003.0
2006-11-24 03:51:00,116.458,116.47,116.448,116.47,263200004.0
2006-11-24 03:52:00,116.468,116.471,116.458,116.458,188199999.0
2006-11-24 03:53:00,116.428,116.457,116.426,116.448,219099999.0
2006-11-24 03:54:00,116.449,116.461,116.448,116.452,160800002.0
2006-11-24 03:55:00,116.445,116.453,116.433,116.433,264700003.0
2006-11-24 03:56:00,116.422,116.438,116.42,116.433,400499990.0
2006-11-24 03:57:00,116.43,116.43,116.39,116.39,108800001.0
2006-11-24 03:58:00,116.413,116.413,116.401,116.413,320600001.0
2006-11-24 03:59:00,116.418,116.419,116.386,116.393,366700002.0
2006-11-24 04:00:00,116.4,116.4,116.356,116.368,200700001.0
2006-11-24 04:01:00,116.409,116.418,116.395,116.418,268500001.0
2006-11-24 04:02:00,116.413,116.413,116.4,116.413,222699997.0
2006-11-24 04:03:00,116.41,116.413,116.402,116.413,194999998.0
2006-11-24 04:04:00,116.411,116.411,116.388,116.403,321500000.0
2006-11-24 04:05:00,116.402,116.402,116.39,116.39,214500001.0
2006-11-24 04:06:00,116.388,116.392,116.374,116.392,281800004.0
2006-11-24 04:07:00,116.392,116.392,116.381,116.388,325500001.0
2006-11-24 04:08:00,116.392,116.4,116.388,116.396,204599999.0
2006-11-24 04:09:00,116.39,116.395,116.371,116.38,140499997.0
2006-11-24 04:10:00,116.382,116.384,116.371,116.38,126099997.0
2006-11-24 04:11:00,116.368,116.373,116.354,116.358,157800005.0
2006-11-24 04:12:00,116.349,116.382,116.349,116.382,133800001.0
2006-11-24 04:13:00,116.38,116.38,116.363,116.373,114899998.0
2006-11-24 04:14:00,116.383,116.383,116.369,116.373,256500000.0
2006-11-24 04:15:00,116.37,116.373,116.361,116.373,223299999.0
2006-11-24 04:16:00,116.375,116.375,116.364,116.366,201200000.0
2006-11-24 04:17:00,116.366,116.372,116.358,116.368,72300001.0
2006-11-24 04:18:00,116.362,116.382,116.362,116.382,215600000.0
2006-11-24 04:19:00,116.368,116.377,116.352,116.376,300600004.0
2006-11-24 04:20:00,116.369,116.384,116.351,116.384,264100003.0
2006-11-24 04:21:00,116.377,116.377,116.357,116.367,295500000.0
2006-11-24 04:22:00,116.38,116.38,116.365,116.376,133899998.0
2006-11-24 04:23:00,116.386,116.399,116.379,116.399,140499996.0
2006-11-24 04:24:00,116.393,116.402,116.386,116.388,237400003.0
2006-11-24 04:25:00,116.38,116.392,116.376,116.392,219499998.0
2006-11-24 04:26:00,116.38,116.395,116.38,116.392,165800000.0
2006-11-24 04:27:00,116.39,116.398,116.389,116.39,201000004.0
2006-11-24 04:28:00,116.396,116.401,116.39,116.39,164900000.0
2006-11-24 04:29:00,116.383,116.383,116.358,116.365,221099998.0
2006-11-24 04:30:00,116.381,116.392,116.373,116.373,309999997.0
2006-11-24 04:31:00,116.373,116.381,116.372,116.375,213899997.0
2006-11-24 04:32:00,116.376,116.391,116.376,116.382,143400004.0
2006-11-24 04:33:00,116.37,116.387,116.363,116.386,146299998.0
2006-11-24 04:34:00,116.365,116.379,116.363,116.377,203799996.0
2006-11-24 04:35:00,116.376,116.385,116.372,116.385,175500002.0
2006-11-24 04:36:00,116.377,116.392,116.377,116.392,235600003.0
2006-11-24 04:37:00,116.392,116.396,116.382,116.386,154199999.0
2006-11-24 04:38:00,116.393,116.393,116.386,116.387,160299997.0
2006-11-24 04:39:00,116.376,116.376,116.351,116.375,399899997.0
2006-11-24 04:40:00,116.373,116.375,116.351,116.375,118800003.0
2006-11-24 04:41:00,116.372,116.372,116.36,116.366,229899997.0
2006-11-24 04:42:00,116.368,116.368,116.338,116.343,235600006.0
2006-11-24 04:43:00,116.361,116.362,116.353,116.355,125300002.0
2006-11-24 04:44:00,116.354,116.362,116.353,116.361,201600004.0
2006-11-24 04:45:00,116.351,116.351,116.328,116.348,283300002.0
2006-11-24 04:46:00,116.33,116.348,116.325,116.34,247099999.0
2006-11-24 04:47:00,116.348,116.35,116.345,116.347,116300000.0
2006-11-24 04:48:00,116.343,116.357,116.339,116.349,193500001.0
2006-11-24 04:49:00,116.333,116.346,116.326,116.328,412200004.0
2006-11-24 04:50:00,116.329,116.331,116.312,116.32,103500001.0
2006-11-24 04:51:00,116.332,116.339,116.317,116.331,151500004.0
2006-11-24 04:52:00,116.316,116.329,116.311,116.325,208600003.0
2006-11-24 04:53:00,116.341,116.341,116.3,116.309,224299999.0
2006-11-24 04:54:00,116.335,116.336,116.325,116.328,261800001.0
2006-11-24 04:55:00,116.315,116.328,116.314,116.314,225899996.0
2006-11-24 04:56:00,116.319,116.328,116.319,116.327,170900003.0
2006-11-24 04:57:00,116.313,116.32,116.294,116.32,198600003.0
2006-11-24 04:58:00,116.323,116.328,116.323,116.328,71100000.0
2006-11-24 04:59:00,116.322,116.322,116.304,116.306,124500003.0
2006-11-24 05:00:00,116.295,116.304,116.277,116.301,174300001.0
2006-11-24 05:01:00,116.295,116.299,116.284,116.299,256300004.0
2006-11-24 05:02:00,116.29,116.291,116.281,116.291,46500000.0
2006-11-24 05:03:00,116.297,116.297,116.285,116.285,105400002.0
2006-11-24 05:04:00,116.28,116.28,116.262,116.268,256799998.0
2006-11-24 05:05:00,116.272,116.279,116.263,116.279,318199999.0
2006-11-24 05:06:00,116.288,116.299,116.28,116.287,430200003.0
2006-11-24 05:07:00,116.291,116.291,116.284,116.284,57100000.0
2006-11-24 05:08:00,116.282,116.29,116.274,116.287,110200003.0
2006-11-24 05:09:00,116.287,116.303,116.287,116.303,295500003.0
2006-11-24 05:10:00,116.297,116.297,116.268,116.285,430800001.0
2006-11-24 05:11:00,116.29,116.301,116.285,116.301,158299999.0
2006-11-24 05:12:00,116.299,116.303,116.28,116.299,308400001.0
2006-11-24 05:13:00,116.297,116.298,116.268,116.298,250599999.0
2006-11-24 05:14:00,116.295,116.295,116.276,116.282,222499997.0
2006-11-24 05:15:00,116.293,116.301,116.293,116.301,200799999.0
2006-11-24 05:16:00,116.305,116.31,116.295,116.298,280800004.0
2006-11-24 05:17:00,116.298,116.3,116.29,116.29,298700001.0
2006-11-24 05:18:00,116.283,116.294,116.272,116.272,168500002.0
2006-11-24 05:19:00,116.28,116.298,116.28,116.285,245999994.0
2006-11-24 05:20:00,116.288,116.298,116.28,116.292,212400001.0
2006-11-24 05:21:00,116.291,116.303,116.29,116.297,355700008.0
2006-11-24 05:22:00,116.287,116.287,116.273,116.285,176400002.0
2006-11-24 05:23:00,116.293,116.294,116.27,116.275,361499995.0
2006-11-24 05:24:00,116.273,116.278,116.262,116.274,324699995.0
2006-11-24 05:25:00,116.271,116.28,116.267,116.28,228400003.0
2006-11-24 05:26:00,116.244,116.274,116.244,116.274,185900006.0
2006-11-24 05:27:00,116.267,116.287,116.267,116.285,150500004.0
2006-11-24 05:28:00,116.253,116.28,116.253,116.28,154099996.0
2006-11-24 05:29:00,116.28,116.295,116.278,116.295,340500002.0
2006-11-24 05:30:00,116.297,116.297,116.288,116.294,262500007.0
2006-11-24 05:31:00,116.293,116.295,116.274,116.289,258599997.0
2006-11-24 05:32:00,116.3,116.309,116.272,116.3,340600002.0
2006-11-24 05:33:00,116.307,116.31,116.298,116.3,248799997.0
2006-11-24 05:34:00,116.283,116.287,116.26,116.285,347700000.0
2006-11-24 05:35:00,116.285,116.285,116.246,116.259,281200002.0
2006-11-24 05:36:00,116.28,116.28,116.261,116.275,141399999.0
2006-11-24 05:37:00,116.282,116.291,116.282,116.286,229199996.0
2006-11-24 05:38:00,116.278,116.286,116.262,116.286,435899998.0
2006-11-24 05:39:00,116.279,116.279,116.266,116.268,85700001.0
2006-11-24 05:40:00,116.266,116.273,116.258,116.273,253399997.0
2006-11-24 05:41:00,116.259,116.265,116.234,116.265,311700004.0
2006-11-24 05:42:00,116.267,116.267,116.254,116.254,165099995.0
2006-11-24 05:43:00,116.25,116.25,116.224,116.248,207900001.0
2006-11-24 05:44:00,116.247,116.253,116.243,116.249,269099998.0
2006-11-24 05:45:00,116.209,116.25,116.209,116.25,229000001.0
2006-11-24 05:46:00,116.247,116.247,116.222,116.245,194600001.0
2006-11-24 05:47:00,116.251,116.262,116.251,116.262,168599997.0
2006-11-24 05:48:00,116.253,116.254,116.233,116.254,186100001.0
2006-11-24 05:49:00,116.242,116.258,116.232,116.256,368800006.0
2006-11-24 05:50:00,116.253,116.265,116.232,116.265,201600003.0
2006-11-24 05:51:00,116.268,116.268,116.252,116.255,171199997.0
2006-11-24 05:52:00,116.27,116.27,116.261,116.265,75000000.0
2006-11-24 05:53:00,116.264,116.271,116.253,116.253,198000000.0
2006-11-24 05:54:00,116.238,116.25,116.217,116.22,441400002.0
2006-11-24 05:55:00,116.218,116.241,116.216,116.241,272500005.0
2006-11-24 05:56:00,116.225,116.242,116.194,116.232,351300001.0
2006-11-24 05:57:00,116.22,116.22,116.196,116.198,211799998.0
2006-11-24 05:58:00,116.208,116.208,116.196,116.197,216400004.0
2006-11-24 05:59:00,116.205,116.211,116.205,116.206,171499998.0
2006-11-24 06:00:00,116.185,116.198,116.178,116.196,116399999.0
2006-11-24 06:01:00,116.198,116.2,116.198,116.198,175499995.0
2006-11-24 06:02:00,116.204,116.221,116.2,116.221,286599997.0
2006-11-24 06:03:00,116.215,116.247,116.212,116.247,104100003.0
2006-11-24 06:04:00,116.241,116.241,116.23,116.233,230700000.0
2006-11-24 06:05:00,116.222,116.232,116.208,116.224,183700003.0
2006-11-24 06:06:00,116.25,116.25,116.228,116.242,219799999.0
2006-11-24 06:07:00,116.227,116.239,116.223,116.239,300900012.0
2006-11-24 06:08:00,116.237,116.238,116.223,116.23,156400002.0
2006-11-24 06:09:00,116.229,116.248,116.229,116.248,107600001.0
2006-11-24 06:10:00,116.249,116.253,116.24,116.253,207799999.0
2006-11-24 06:11:00,116.24,116.255,116.228,116.251,303999998.0
2006-11-24 06:12:00,116.247,116.256,116.246,116.255,91299998.0
2006-11-24 06:13:00,116.24,116.257,116.234,116.257,201099999.0
2006-11-24 06:14:00,116.25,116.267,116.237,116.26,240000005.0
2006-11-24 06:15:00,116.255,116.267,116.249,116.258,428800000.0
2006-11-24 06:16:00,116.265,116.265,116.237,116.255,167999998.0
2006-11-24 06:17:00,116.27,116.27,116.261,116.263,98400000.0
2006-11-24 06:18:00,116.261,116.268,116.253,116.256,152100004.0
2006-11-24 06:19:00,116.272,116.28,116.247,116.247,252500001.0
2006-11-24 06:20:00,116.262,116.262,116.241,116.248,229700001.0
2006-11-24 06:21:00,116.267,116.282,116.264,116.282,150600000.0
2006-11-24 06:22:00,116.28,116.28,116.267,116.272,158900002.0
2006-11-24 06:23:00,116.266,116.27,116.248,116.253,105900000.0
2006-11-24 06:24:00,116.248,116.27,116.245,116.27,188100000.0
2006-11-24 06:25:00,116.27,116.275,116.248,116.271,318100002.0
2006-11-24 06:26:00,116.275,116.299,116.275,116.29,256599997.0
2006-11-24 06:27:00,116.302,116.303,116.289,116.303,247299997.0
2006-11-24 06:28:00,116.302,116.31,116.302,116.305,79700000.0
2006-11-24 06:29:00,116.303,116.303,116.289,116.297,133799998.0
2006-11-24 06:30:00,116.305,116.313,116.302,116.303,226200003.0
2006-11-24 06:31:00,116.301,116.309,116.279,116.292,129699999.0
2006-11-24 06:32:00,116.308,116.325,116.304,116.325,133500000.0
2006-11-24 06:33:00,116.315,116.315,116.292,116.305,176500001.0
2006-11-24 06:34:00,116.313,116.327,116.299,116.319,273099996.0
2006-11-24 06:35:00,116.317,116.317,116.286,116.314,122499999.0
2006-11-24 06:36:00,116.292,116.316,116.292,116.316,28100000.0
2006-11-24 06:37:00,116.323,116.329,116.319,116.321,209499996.0
2006-11-24 06:38:00,116.325,116.346,116.314,116.341,151399997.0
2006-11-24 06:39:00,116.345,116.347,116.34,116.34,375599994.0
2006-11-24 06:40:00,116.34,116.35,116.325,116.35,239700001.0
2006-11-24 06:41:00,116.343,116.348,116.336,116.342,270499998.0
2006-11-24 06:42:00,116.346,116.36,116.334,116.36,319200005.0
2006-11-24 06:43:00,116.357,116.359,116.35,116.35,208100001.0
2006-11-24 06:44:00,116.36,116.365,116.355,116.361,225400004.0
2006-11-24 06:45:00,116.353,116.362,116.339,116.339,284700004.0
2006-11-24 06:46:00,116.344,116.344,116.334,116.334,178700000.0
2006-11-24 06:47:00,116.329,116.334,116.32,116.333,277700002.0
2006-11-24 06:48:00,116.341,116.341,116.33,116.33,92000002.0
2006-11-24 06:49:00,116.343,116.351,116.332,116.351,158099994.0
2006-11-24 06:50:00,116.335,116.346,116.319,116.346,288300004.0
2006-11-24 06:51:00,116.355,116.355,116.347,116.347,160400001.0
2006-11-24 06:52:00,116.343,116.35,116.322,116.35,422799996.0
2006-11-24 06:53:00,116.341,116.357,116.336,116.353,224599993.0
2006-11-24 06:54:00,116.345,116.348,116.325,116.348,183400003.0
2006-11-24 06:55:00,116.352,116.359,116.333,116.333,283100003.0
2006-11-24 06:56:00,116.353,116.353,116.33,116.346,249999999.0
2006-11-24 06:57:00,116.345,116.353,116.333,116.342,342700004.0
2006-11-24 06:58:00,116.335,116.335,116.327,116.33,179900003.0
2006-11-24 06:59:00,116.332,116.332,116.321,116.332,262800002.0
2006-11-24 07:00:00,116.329,116.333,116.293,116.333,277899993.0
2006-11-24 07:01:00,116.335,116.342,116.323,116.333,247600004.0
2006-11-24 07:02:00,116.331,116.331,116.329,116.329,26500000.0
2006-11-24 07:03:00,116.326,116.327,116.32,116.323,413599992.0
2006-11-24 07:04:00,116.331,116.341,116.329,116.331,203100004.0
2006-11-24 07:05:00,116.326,116.341,116.32,116.341,266699999.0
2006-11-24 07:06:00,116.32,116.339,116.306,116.339,220000005.0
2006-11-24 07:07:00,116.345,116.353,116.34,116.353,224700002.0
2006-11-24 07:08:00,116.347,116.362,116.334,116.342,135599997.0
2006-11-24 07:09:00,116.352,116.358,116.336,116.353,226899999.0
2006-11-24 07:10:00,116.352,116.365,116.336,116.336,290500001.0
2006-11-24 07:11:00,116.372,116.372,116.357,116.36,261999996.0
2006-11-24 07:12:00,116.358,116.358,116.343,116.356,122299999.0
2006-11-24 07:13:00,116.348,116.361,116.332,116.361,367200001.0
2006-11-24 07:14:00,116.36,116.366,116.347,116.347,96800000.0
2006-11-24 07:15:00,116.362,116.362,116.34,116.36,156400003.0
2006-11-24 07:16:00,116.373,116.373,116.33,116.36,338699998.0
2006-11-24 07:17:00,116.352,116.368,116.35,116.368,171500000.0
2006-11-24 07:18:00,116.372,116.372,116.36,116.361,249300002.0
2006-11-24 07:19:00,116.367,116.372,116.357,116.365,220700004.0
2006-11-24 07:20:00,116.36,116.375,116.342,116.342,205600002.0
2006-11-24 07:21:00,116.363,116.368,116.358,116.368,93299998.0
2006-11-24 07:22:00,116.362,116.377,116.355,116.377,29300000.0
2006-11-24 07:23:00,116.372,116.378,116.362,116.37,260399998.0
2006-11-24 07:24:00,116.352,116.378,116.352,116.37,217200001.0
2006-11-24 07:25:00,116.369,116.38,116.369,116.377,387399995.0
2006-11-24 07:26:00,116.372,116.372,116.359,116.365,343100001.0
2006-11-24 07:27:00,116.367,116.368,116.357,116.357,229799999.0
2006-11-24 07:28:00,116.365,116.365,116.36,116.365,133499998.0
2006-11-24 07:29:00,116.368,116.368,116.355,116.365,156099998.0
2006-11-24 07:30:00,116.353,116.353,116.329,116.35,145600000.0
2006-11-24 07:31:00,116.358,116.358,116.332,116.351,194900003.0
2006-11-24 07:32:00,116.352,116.37,116.345,116.37,297899996.0
2006-11-24 07:33:00,116.365,116.365,116.345,116.355,140100003.0
2006-11-24 07:34:00,116.36,116.369,116.342,116.362,279099996.0
2006-11-24 07:35:00,116.358,116.368,116.355,116.355,155199995.0
2006-11-24 07:36:00,116.364,116.368,116.354,116.363,224699997.0
2006-11-24 07:37:00,116.342,116.353,116.338,116.339,332100005.0
2006-11-24 07:38:00,116.353,116.353,116.338,116.344,152100002.0
2006-11-24 07:39:00,116.35,116.363,116.35,116.362,316699997.0
2006-11-24 07:40:00,116.35,116.356,116.339,116.356,240899998.0
2006-11-24 07:41:00,116.34,116.359,116.332,116.358,109200001.0
2006-11-24 07:42:00,116.352,116.358,116.345,116.348,266600002.0
2006-11-24 07:43:00,116.365,116.365,116.358,116.363,159499998.0
2006-11-24 07:44:00,116.355,116.36,116.337,116.342,270899994.0
2006-11-24 07:45:00,116.352,116.358,116.346,116.354,286600002.0
2006-11-24 07:46:00,116.36,116.36,116.349,116.358,126700003.0
2006-11-24 07:47:00,116.359,116.362,116.355,116.355,310399997.0
2006-11-24 07:48:00,116.361,116.361,116.345,116.345,248199995.0
2006-11-24 07:49:00,116.337,116.352,116.322,116.352,240599997.0
2006-11-24 07:50:00,116.343,116.352,116.337,116.351,153700005.0
2006-11-24 07:51:00,116.345,116.358,116.327,116.358,229099995.0
2006-11-24 07:52:00,116.345,116.365,116.338,116.359,163000001.0
2006-11-24 07:53:00,116.363,116.363,116.351,116.351,215100000.0
2006-11-24 07:54:00,116.337,116.353,116.307,116.353,128500002.0
2006-11-24 07:55:00,116.359,116.359,116.328,116.347,112100001.0
2006-11-24 07:56:00,116.33,116.356,116.321,116.351,211100002.0
2006-11-24 07:57:00,116.35,116.355,116.336,116.355,404500000.0
2006-11-24 07:58:00,116.342,116.356,116.326,116.356,267699998.0
2006-11-24 07:59:00,116.35,116.35,116.338,116.344,210399995.0
2006-11-24 08:00:00,116.344,116.348,116.329,116.329,227300005.0
2006-11-24 08:01:00,116.333,116.333,116.315,116.327,409699998.0
2006-11-24 08:02:00,116.33,116.33,116.315,116.318,68400002.0
2006-11-24 08:03:00,116.315,116.34,116.314,116.337,340299993.0
2006-11-24 08:04:00,116.318,116.332,116.304,116.324,224100001.0
2006-11-24 08:05:00,116.323,116.337,116.315,116.325,321200006.0
2006-11-24 08:06:00,116.321,116.346,116.315,116.329,305600004.0
2006-11-24 08:07:00,116.338,116.338,116.33,116.33,283200004.0
2006-11-24 08:08:00,116.33,116.345,116.323,116.341,252999997.0
2006-11-24 08:09:00,116.332,116.341,116.319,116.34,189499999.0
2006-11-24 08:10:00,116.333,116.339,116.325,116.333,196099996.0
2006-11-24 08:11:00,116.323,116.353,116.318,116.353,167299999.0
2006-11-24 08:12:00,116.348,116.352,116.335,116.352,311399999.0
2006-11-24 08:13:00,116.342,116.355,116.337,116.344,171600000.0
2006-11-24 08:14:00,116.325,116.338,116.306,116.338,94799998.0
2006-11-24 08:15:00,116.358,116.359,116.33,116.343,217100002.0
2006-11-24 08:16:00,116.342,116.349,116.337,116.344,339399995.0
2006-11-24 08:17:00,116.34,116.346,116.34,116.345,137000000.0
2006-11-24 08:18:00,116.351,116.351,116.335,116.351,200499999.0
2006-11-24 08:19:00,116.338,116.338,116.316,116.316,210599999.0
2006-11-24 08:20:00,116.346,116.346,116.289,116.289,160800000.0
2006-11-24 08:21:00,116.332,116.335,116.328,116.334,221699997.0
2006-11-24 08:22:00,116.315,116.335,116.312,116.329,248499997.0
2006-11-24 08:23:00,116.335,116.345,116.319,116.341,261799999.0
2006-11-24 08:24:00,116.34,116.346,116.33,116.338,291700004.0
2006-11-24 08:25:00,116.334,116.345,116.317,116.34,278899998.0
2006-11-24 08:26:00,116.345,116.354,116.321,116.336,340300001.0
2006-11-24 08:27:00,116.34,116.348,116.336,116.345,209300000.0
2006-11-24 08:28:00,116.333,116.345,116.325,116.345,156399998.0
2006-11-24 08:29:00,116.336,116.336,116.307,116.331,195200003.0
2006-11-24 08:30:00,116.339,116.339,116.337,116.338,173199995.0
2006-11-24 08:31:00,116.328,116.335,116.319,116.328,318400000.0
2006-11-24 08:32:00,116.325,116.33,116.314,116.33,218399995.0
2006-11-24 08:33:00,116.33,116.336,116.315,116.322,249300007.0
2006-11-24 08:34:00,116.324,116.328,116.3,116.324,327900000.0
2006-11-24 08:35:00,116.315,116.327,116.302,116.326,254100002.0
2006-11-24 08:36:00,116.316,116.317,116.302,116.302,257800004.0
2006-11-24 08:37:00,116.3,116.305,116.288,116.302,238699996.0
2006-11-24 08:38:00,116.303,116.303,116.246,116.289,310399995.0
2006-11-24 08:39:00,116.283,116.285,116.273,116.284,157100005.0
2006-11-24 08:40:00,116.29,116.292,116.269,116.283,149700001.0
2006-11-24 08:41:00,116.311,116.311,116.293,116.299,367400007.0
2006-11-24 08:42:00,116.298,116.305,116.288,116.295,254199997.0
2006-11-24 08:43:00,116.307,116.307,116.302,116.307,200100000.0
2006-11-24 08:44:00,116.302,116.306,116.289,116.298,199799998.0
2006-11-24 08:45:00,116.289,116.293,116.26,116.293,388000005.0
2006-11-24 08:46:00,116.295,116.301,116.262,116.279,170499999.0
2006-11-24 08:47:00,116.295,116.297,116.275,116.279,241900000.0
2006-11-24 08:48:00,116.276,116.289,116.272,116.289,71000001.0
2006-11-24 08:49:00,116.293,116.298,116.285,116.287,250500002.0
2006-11-24 08:50:00,116.287,116.294,116.281,116.29,238400000.0
2006-11-24 08:51:00,116.295,116.309,116.295,116.301,65999999.0
2006-11-24 08:52:00,116.302,116.302,116.285,116.298,149000000.0
2006-11-24 08:53:00,116.296,116.308,116.279,116.284,410799994.0
2006-11-24 08:54:00,116.29,116.29,116.276,116.29,323200000.0
2006-11-24 08:55:00,116.273,116.29,116.273,116.278,298599999.0
2006-11-24 08:56:00,116.287,116.287,116.264,116.267,475700003.0
2006-11-24 08:57:00,116.28,116.281,116.271,116.271,196599994.0
2006-11-24 08:58:00,116.26,116.276,116.242,116.276,173099996.0
2006-11-24 08:59:00,116.285,116.285,116.26,116.264,242900000.0
2006-11-24 09:00:00,116.282,116.282,116.254,116.254,224400004.0
2006-11-24 09:01:00,116.261,116.261,116.239,116.239,196999999.0
2006-11-24 09:02:00,116.229,116.229,116.222,116.227,200500002.0
2006-11-24 09:03:00,116.212,116.235,116.211,116.226,243800004.0
2006-11-24 09:04:00,116.237,116.237,116.222,116.222,276400004.0
2006-11-24 09:05:00,116.213,116.25,116.205,116.222,310499994.0
2006-11-24 09:06:00,116.216,116.229,116.213,116.226,178500004.0
2006-11-24 09:07:00,116.233,116.235,116.213,116.216,210000005.0
2006-11-24 09:08:00,116.232,116.241,116.228,116.241,317799996.0
2006-11-24 09:09:00,116.248,116.248,116.182,116.231,195900001.0
2006-11-24 09:10:00,116.248,116.262,116.235,116.262,467599990.0
2006-11-24 09:11:00,116.273,116.279,116.248,116.256,211300000.0
2006-11-24 09:12:00,116.247,116.263,116.239,116.263,369899992.0
2006-11-24 09:13:00,116.268,116.273,116.263,116.27,239200002.0
2006-11-24 09:14:00,116.263,116.263,116.239,116.255,228399997.0
2006-11-24 09:15:00,116.263,116.27,116.24,116.244,240900004.0
2006-11-24 09:16:00,116.23,116.274,116.23,116.271,162300000.0
2006-11-24 09:17:00,116.265,116.279,116.263,116.279,240500003.0
2006-11-24 09:18:00,116.284,116.304,116.276,116.293,237100005.0
2006-11-24 09:19:00,116.29,116.301,116.29,116.298,288400000.0
2006-11-24 09:20:00,116.298,116.298,116.29,116.29,119599998.0
2006-11-24 09:21:00,116.287,116.287,116.259,116.259,202000002.0
2006-11-24 09:22:00,116.278,116.297,116.278,116.294,257599999.0
2006-11-24 09:23:00,116.289,116.289,116.255,116.286,210999998.0
2006-11-24 09:24:00,116.285,116.3,116.272,116.272,198300002.0
2006-11-24 09:25:00,116.291,116.291,116.281,116.281,324199995.0
2006-11-24 09:26:00,116.281,116.281,116.267,116.28,129599998.0
2006-11-24 09:27:00,116.297,116.311,116.292,116.305,122400002.0
2006-11-24 09:28:00,116.308,116.308,116.271,116.298,219300003.0
2006-11-24 09:29:00,116.297,116.297,116.28,116.295,111199997.0
2006-11-24 09:30:00,116.295,116.304,116.278,116.304,161200001.0
2006-11-24 09:31:00,116.311,116.313,116.302,116.313,193600002.0
2006-11-24 09:32:00,116.328,116.335,116.322,116.322,79800002.0
2006-11-24 09:33:00,116.288,116.318,116.279,116.318,208000001.0
2006-11-24 09:34:00,116.317,116.331,116.317,116.331,115600000.0
2006-11-24 09:35:00,116.333,116.338,116.32,116.336,206200000.0
2006-11-24 09:36:00,116.333,116.333,116.32,116.321,309200002.0
2006-11-24 09:37:00,116.328,116.339,116.327,116.335,268099997.0
2006-11-24 09:38:00,116.34,116.34,116.316,116.333,245499999.0
2006-11-24 09:39:00,116.327,116.333,116.322,116.329,290499996.0
2006-11-24 09:40:00,116.336,116.343,116.332,116.343,405600001.0
2006-11-24 09:41:00,116.336,116.347,116.329,116.346,160199998.0
2006-11-24 09:42:00,116.34,116.349,116.34,116.341,139000004.0
2006-11-24 09:43:00,116.347,116.347,116.338,116.341,209400004.0
2006-11-24 09:44:00,116.342,116.346,116.335,116.335,139500004.0
2006-11-24 09:45:00,116.328,116.334,116.307,116.334,216000002.0
2006-11-24 09:46:00,116.34,116.34,116.327,116.333,153300003.0
2006-11-24 09:47:00,116.332,116.337,116.315,116.334,264600003.0
2006-11-24 09:48:00,116.334,116.339,116.322,116.335,319500003.0
2006-11-24 09:49:00,116.327,116.338,116.322,116.326,211000000.0
2006-11-24 09:50:00,116.33,116.33,116.314,116.324,286800002.0
2006-11-24 09:51:00,116.32,116.32,116.313,116.318,110600001.0
2006-11-24 09:52:00,116.305,116.305,116.29,116.3,247999998.0
2006-11-24 09:53:00,116.292,116.292,116.288,116.288,235900001.0
2006-11-24 09:54:00,116.285,116.294,116.285,116.29,183999997.0
2006-11-24 09:55:00,116.309,116.309,116.306,116.306,21300000.0
2006-11-24 09:56:00,116.309,116.313,116.304,116.313,257300004.0
2006-11-24 09:57:00,116.302,116.309,116.296,116.305,140100000.0
2006-11-24 09:58:00,116.31,116.31,116.263,116.298,290500005.0
2006-11-24 09:59:00,116.312,116.325,116.307,116.318,364500000.0
2006-11-24 10:00:00,116.315,116.315,116.29,116.304,243500003.0
2006-11-24 10:01:00,116.294,116.294,116.281,116.284,129900000.0
2006-11-24 10:02:00,116.282,116.282,116.274,116.278,62000001.0
2006-11-24 10:03:00,116.272,116.272,116.244,116.244,185799999.0
2006-11-24 10:04:00,116.244,116.258,116.244,116.249,184699997.0
2006-11-24 10:05:00,116.255,116.255,116.248,116.248,211999993.0
2006-11-24 10:06:00,116.25,116.252,116.248,116.25,133700004.0
2006-11-24 10:07:00,116.256,116.267,116.253,116.263,264299999.0
2006-11-24 10:08:00,116.25,116.266,116.238,116.251,143700001.0
2006-11-24 10:09:00,116.262,116.271,116.244,116.271,192100003.0
2006-11-24 10:10:00,116.287,116.308,116.285,116.298,396700003.0
2006-11-24 10:11:00,116.306,116.306,116.292,116.292,167999996.0
2006-11-24 10:12:00,116.289,116.296,116.283,116.296,325300004.0
2006-11-24 10:13:00,116.28,116.297,116.269,116.295,382000003.0
2006-11-24 10:14:00,116.29,116.295,116.279,116.295,205199997.0
2006-11-24 10:15:00,116.297,116.303,116.295,116.295,249500001.0
2006-11-24 10:16:00,116.3,116.306,116.278,116.279,408600000.0
2006-11-24 10:17:00,116.28,116.28,116.247,116.26,165100002.0
2006-11-24 10:18:00,116.263,116.264,116.25,116.251,452199994.0
2006-11-24 10:19:00,116.242,116.247,116.201,116.201,93800001.0
2006-11-24 10:20:00,116.208,116.21,116.176,116.19,191999999.0
2006-11-24 10:21:00,116.185,116.194,116.185,116.187,271000005.0
2006-11-24 10:22:00,116.18,116.18,116.152,116.152,302400001.0
2006-11-24 10:23:00,116.125,116.125,116.069,116.076,235099995.0
2006-11-24 10:24:00,116.068,116.087,116.055,116.056,322399999.0
2006-11-24 10:25:00,116.035,116.035,115.977,115.993,372099995.0
2006-11-24 10:26:00,115.997,115.999,115.99,115.992,98600000.0
2006-11-24 10:27:00,116.002,116.061,116.002,116.05,210600003.0
2006-11-24 10:28:00,116.014,116.026,116.005,116.026,124099997.0
2006-11-24 10:29:00,116.03,116.03,116.009,116.011,201900006.0
2006-11-24 10:30:00,116.007,116.007,115.944,115.961,290600000.0
2006-11-24 10:31:00,115.981,115.981,115.911,115.914,133900001.0
2006-11-24 10:32:00,115.892,115.892,115.836,115.85,189999999.0
2006-11-24 10:33:00,115.836,115.836,115.778,115.778,159400001.0
2006-11-24 10:34:00,115.775,115.831,115.775,115.818,266500004.0
2006-11-24 10:35:00,115.798,115.888,115.791,115.885,181199995.0
2006-11-24 10:36:00,115.865,115.905,115.842,115.905,281399998.0
2006-11-24 10:37:00,115.933,115.991,115.933,115.984,142100001.0
2006-11-24 10:38:00,115.96,115.969,115.922,115.922,162800000.0
2006-11-24 10:39:00,115.894,115.894,115.857,115.888,276200002.0
2006-11-24 10:40:00,115.896,115.925,115.896,115.917,245500002.0
2006-11-24 10:41:00,115.925,115.925,115.881,115.881,133300000.0
2006-11-24 10:42:00,115.877,115.884,115.839,115.839,234999997.0
2006-11-24 10:43:00,115.823,115.83,115.805,115.827,120500003.0
2006-11-24 10:44:00,115.833,115.846,115.833,115.835,343900002.0
2006-11-24 10:45:00,115.848,115.848,115.824,115.838,199400001.0
2006-11-24 10:46:00,115.83,115.83,115.797,115.797,159000000.0
2006-11-24 10:47:00,115.774,115.774,115.679,115.68,136299997.0
2006-11-24 10:48:00,115.696,115.699,115.666,115.686,239600006.0
2006-11-24 10:49:00,115.723,115.815,115.723,115.815,200700002.0
2006-11-24 10:50:00,115.818,115.818,115.788,115.789,261400005.0
2006-11-24 10:51:00,115.793,115.827,115.793,115.827,304599995.0
2006-11-24 10:52:00,115.838,115.838,115.817,115.829,273399997.0
2006-11-24 10:53:00,115.854,115.876,115.854,115.876,131400001.0
2006-11-24 10:54:00,115.87,115.894,115.856,115.89,170400003.0
2006-11-24 10:55:00,115.879,115.879,115.83,115.84,364700009.0
2006-11-24 10:56:00,115.842,115.868,115.842,115.868,262400001.0
2006-11-24 10:57:00,115.872,115.88,115.87,115.87,216600000.0
2006-11-24 10:58:00,115.877,115.877,115.867,115.867,88300001.0
2006-11-24 10:59:00,115.874,115.892,115.868,115.892,198699997.0
2006-11-24 11:00:00,115.894,115.902,115.878,115.885,189300003.0
2006-11-24 11:01:00,115.88,115.908,115.878,115.906,109000002.0
2006-11-24 11:02:00,115.919,115.919,115.9,115.913,242899998.0
2006-11-24 11:03:00,115.91,115.91,115.892,115.892,142300001.0
2006-11-24 11:04:00,115.893,115.893,115.859,115.865,352900003.0
2006-11-24 11:05:00,115.861,115.868,115.849,115.849,284700001.0
2006-11-24 11:06:00,115.86,115.879,115.86,115.872,234499999.0
2006-11-24 11:07:00,115.858,115.873,115.852,115.86,262300001.0
2006-11-24 11:08:00,115.859,115.873,115.859,115.863,277200002.0
2006-11-24 11:09:00,115.849,115.855,115.834,115.84,248300004.0
2006-11-24 11:10:00,115.838,115.838,115.819,115.837,196200001.0
2006-11-24 11:11:00,115.842,115.853,115.842,115.853,183900002.0
2006-11-24 11:12:00,115.858,115.871,115.855,115.865,299599996.0
2006-11-24 11:13:00,115.865,115.865,115.851,115.859,238700002.0
2006-11-24 11:14:00,115.86,115.861,115.845,115.859,306099999.0
2006-11-24 11:15:00,115.848,115.859,115.842,115.859,156499998.0
2006-11-24 11:16:00,115.87,115.891,115.858,115.887,213500005.0
2006-11-24 11:17:00,115.89,115.898,115.88,115.891,228100001.0
2006-11-24 11:18:00,115.89,115.891,115.876,115.891,282300008.0
2006-11-24 11:19:00,115.879,115.901,115.879,115.895,141900003.0
2006-11-24 11:20:00,115.893,115.893,115.857,115.868,202300001.0
2006-11-24 11:21:00,115.863,115.878,115.857,115.862,235600004.0
2006-11-24 11:22:00,115.866,115.897,115.866,115.89,263500001.0
2006-11-24 11:23:00,115.902,115.916,115.902,115.904,103100004.0
2006-11-24 11:24:00,115.893,115.911,115.893,115.898,305700003.0
2006-11-24 11:25:00,115.9,115.913,115.9,115.913,187400000.0
2006-11-24 11:26:00,115.919,115.92,115.91,115.91,96400000.0
2006-11-24 11:27:00,115.912,115.928,115.905,115.928,129500002.0
2006-11-24 11:28:00,115.93,115.935,115.913,115.913,205800004.0
2006-11-24 11:29:00,115.925,115.931,115.919,115.924,176000001.0
2006-11-24 11:30:00,115.932,115.965,115.928,115.965,268300003.0
2006-11-24 11:31:00,115.967,115.97,115.949,115.954,238700001.0
2006-11-24 11:32:00,115.949,115.956,115.934,115.936,189199998.0
2006-11-24 11:33:00,115.933,115.933,115.914,115.927,166000000.0
2006-11-24 11:34:00,115.934,115.937,115.932,115.936,172100000.0
2006-11-24 11:35:00,115.932,115.932,115.916,115.916,82800001.0
2006-11-24 11:36:00,115.909,115.909,115.901,115.908,145799999.0
2006-11-24 11:37:00,115.905,115.905,115.886,115.904,159199995.0
2006-11-24 11:38:00,115.9,115.9,115.885,115.888,117299997.0
2006-11-24 11:39:00,115.891,115.891,115.878,115.891,159599999.0
2006-11-24 11:40:00,115.892,115.896,115.872,115.885,360299993.0
2006-11-24 11:41:00,115.882,115.884,115.874,115.884,148199999.0
2006-11-24 11:42:00,115.882,115.883,115.874,115.883,125200002.0
2006-11-24 11:43:00,115.891,115.892,115.872,115.872,261999995.0
2006-11-24 11:44:00,115.877,115.888,115.875,115.887,207400001.0
2006-11-24 11:45:00,115.897,115.897,115.873,115.889,382099998.0
2006-11-24 11:46:00,115.89,115.896,115.876,115.876,184900000.0
2006-11-24 11:47:00,115.865,115.869,115.857,115.869,116899997.0
2006-11-24 11:48:00,115.885,115.906,115.885,115.894,271299998.0
2006-11-24 11:49:00,115.875,115.897,115.875,115.883,186700003.0
2006-11-24 11:50:00,115.888,115.889,115.87,115.883,248499999.0
2006-11-24 11:51:00,115.88,115.886,115.878,115.886,252000000.0
2006-11-24 11:52:00,115.893,115.893,115.875,115.881,221900001.0
2006-11-24 11:53:00,115.873,115.89,115.873,115.884,304399999.0
2006-11-24 11:54:00,115.886,115.886,115.869,115.875,217799999.0
2006-11-24 11:55:00,115.871,115.876,115.868,115.875,321799999.0
2006-11-24 11:56:00,115.875,115.875,115.846,115.859,144600003.0
2006-11-24 11:57:00,115.87,115.875,115.87,115.87,201800004.0
2006-11-24 11:58:00,115.876,115.881,115.873,115.873,189700005.0
2006-11-24 11:59:00,115.863,115.877,115.852,115.87,221799999.0
2006-11-24 12:00:00,115.868,115.871,115.866,115.866,100200000.0
2006-11-24 12:01:00,115.867,115.867,115.856,115.86,156699999.0
2006-11-24 12:02:00,115.865,115.871,115.862,115.864,179499997.0
2006-11-24 12:03:00,115.87,115.87,115.859,115.859,222000006.0
2006-11-24 12:04:00,115.871,115.871,115.837,115.851,310700000.0
2006-11-24 12:05:00,115.863,115.863,115.85,115.863,174300001.0
2006-11-24 12:06:00,115.863,115.875,115.863,115.87,414700005.0
2006-11-24 12:07:00,115.88,115.886,115.869,115.875,148300002.0
2006-11-24 12:08:00,115.865,115.874,115.847,115.87,271299997.0
2006-11-24 12:09:00,115.869,115.881,115.862,115.876,333300000.0
2006-11-24 12:10:00,115.867,115.867,115.848,115.858,103899999.0
2006-11-24 12:11:00,115.866,115.866,115.844,115.845,312200001.0
2006-11-24 12:12:00,115.854,115.855,115.844,115.855,189899999.0
2006-11-24 12:13:00,115.854,115.862,115.847,115.86,176299999.0
2006-11-24 12:14:00,115.86,115.86,115.828,115.828,219899999.0
2006-11-24 12:15:00,115.832,115.833,115.825,115.825,76600001.0
2006-11-24 12:16:00,115.824,115.832,115.81,115.81,288900006.0
2006-11-24 12:17:00,115.811,115.825,115.811,115.825,124800004.0
2006-11-24 12:18:00,115.814,115.816,115.814,115.816,71899998.0
2006-11-24 12:19:00,115.801,115.801,115.774,115.78,376400000.0
2006-11-24 12:20:00,115.767,115.776,115.762,115.762,120699996.0
2006-11-24 12:21:00,115.764,115.78,115.764,115.776,231699997.0
2006-11-24 12:22:00,115.768,115.77,115.759,115.77,68700000.0
2006-11-24 12:23:00,115.77,115.77,115.751,115.756,259500001.0
2006-11-24 12:24:00,115.761,115.772,115.755,115.772,158300000.0
2006-11-24 12:25:00,115.767,115.775,115.767,115.775,243299994.0
2006-11-24 12:26:00,115.77,115.77,115.756,115.764,268300002.0
2006-11-24 12:27:00,115.76,115.76,115.732,115.746,173399999.0
2006-11-24 12:28:00,115.75,115.76,115.739,115.739,269900002.0
2006-11-24 12:29:00,115.739,115.744,115.711,115.711,145699999.0
2006-11-24 12:30:00,115.713,115.716,115.679,115.679,188600001.0
2006-11-24 12:31:00,115.665,115.667,115.652,115.667,252599998.0
2006-11-24 12:32:00,115.682,115.686,115.635,115.635,270700001.0
2006-11-24 12:33:00,115.649,115.68,115.649,115.673,113900002.0
2006-11-24 12:34:00,115.692,115.725,115.692,115.718,197599997.0
2006-11-24 12:35:00,115.723,115.732,115.702,115.728,392799997.0
2006-11-24 12:36:00,115.73,115.73,115.714,115.714,400600007.0
2006-11-24 12:37:00,115.705,115.727,115.703,115.705,244799992.0
2006-11-24 12:38:00,115.7,115.725,115.7,115.725,150199998.0
2006-11-24 12:39:00,115.724,115.724,115.694,115.695,142100000.0
2006-11-24 12:40:00,115.708,115.718,115.683,115.689,261699997.0
2006-11-24 12:41:00,115.727,115.743,115.706,115.706,399500004.0
2006-11-24 12:42:00,115.7,115.7,115.679,115.679,40800000.0
2006-11-24 12:43:00,115.679,115.681,115.667,115.675,208200004.0
2006-11-24 12:44:00,115.678,115.689,115.675,115.677,257699997.0
2006-11-24 12:45:00,115.697,115.713,115.697,115.713,312600004.0
2006-11-24 12:46:00,115.726,115.732,115.72,115.721,387099999.0
2006-11-24 12:47:00,115.723,115.723,115.692,115.692,260199998.0
2006-11-24 12:48:00,115.692,115.721,115.692,115.721,166800001.0
2006-11-24 12:49:00,115.728,115.731,115.717,115.729,357300007.0
2006-11-24 12:50:00,115.723,115.746,115.723,115.745,236499998.0
2006-11-24 12:51:00,115.753,115.767,115.751,115.762,267799993.0
2006-11-24 12:52:00,115.765,115.768,115.755,115.755,237999998.0
2006-11-24 12:53:00,115.747,115.752,115.732,115.737,364599997.0
2006-11-24 12:54:00,115.752,115.824,115.752,115.819,163500000.0
2006-11-24 12:55:00,115.807,115.807,115.772,115.772,90099999.0
2006-11-24 12:56:00,115.76,115.78,115.76,115.78,51399998.0
2006-11-24 12:57:00,115.786,115.786,115.768,115.769,150700003.0
2006-11-24 12:58:00,115.781,115.785,115.749,115.778,276100000.0
2006-11-24 12:59:00,115.786,115.802,115.779,115.779,204400002.0
2006-11-24 13:00:00,115.783,115.791,115.783,115.787,187699997.0
2006-11-24 13:01:00,115.776,115.795,115.776,115.782,362200003.0
2006-11-24 13:02:00,115.762,115.762,115.737,115.761,64799999.0
2006-11-24 13:03:00,115.775,115.8,115.775,115.8,28300000.0
2006-11-24 13:04:00,115.784,115.795,115.776,115.795,277599999.0
2006-11-24 13:05:00,115.797,115.797,115.775,115.775,192199999.0
2006-11-24 13:06:00,115.772,115.784,115.768,115.784,85499998.0
2006-11-24 13:07:00,115.788,115.798,115.783,115.794,303999998.0
2006-11-24 13:08:00,115.797,115.797,115.778,115.783,227100005.0
2006-11-24 13:09:00,115.803,115.809,115.803,115.809,82000000.0
2006-11-24 13:10:00,115.847,115.877,115.847,115.875,214400003.0
2006-11-24 13:11:00,115.873,115.88,115.852,115.852,162799997.0
2006-11-24 13:12:00,115.836,115.841,115.809,115.816,197899999.0
2006-11-24 13:13:00,115.841,115.86,115.841,115.852,298999997.0
2006-11-24 13:14:00,115.86,115.871,115.86,115.861,117999998.0
2006-11-24 13:15:00,115.858,115.861,115.848,115.855,369800000.0
2006-11-24 13:16:00,115.839,115.848,115.824,115.824,233399994.0
2006-11-24 13:17:00,115.815,115.827,115.81,115.821,196299999.0
2006-11-24 13:18:00,115.818,115.818,115.779,115.793,204100000.0
2006-11-24 13:19:00,115.792,115.797,115.782,115.782,138100002.0
2006-11-24 13:20:00,115.771,115.771,115.727,115.729,425600000.0
2006-11-24 13:21:00,115.733,115.742,115.724,115.742,292300000.0
2006-11-24 13:22:00,115.747,115.755,115.738,115.744,319199995.0
2006-11-24 13:23:00,115.73,115.73,115.697,115.706,393799999.0
2006-11-24 13:24:00,115.71,115.72,115.705,115.712,157899999.0
2006-11-24 13:25:00,115.716,115.72,115.706,115.71,190000000.0
2006-11-24 13:26:00,115.694,115.694,115.687,115.692,144800004.0
2006-11-24 13:27:00,115.695,115.715,115.695,115.71,169600000.0
2006-11-24 13:28:00,115.72,115.746,115.715,115.745,190700002.0
2006-11-24 13:29:00,115.751,115.751,115.727,115.727,175399996.0
2006-11-24 13:30:00,115.728,115.728,115.688,115.695,322100005.0
2006-11-24 13:31:00,115.703,115.711,115.7,115.701,199400005.0
2006-11-24 13:32:00,115.701,115.701,115.679,115.68,366700005.0
2006-11-24 13:33:00,115.696,115.717,115.684,115.717,408100007.0
2006-11-24 13:34:00,115.739,115.811,115.739,115.782,255800002.0
2006-11-24 13:35:00,115.768,115.768,115.743,115.743,222899998.0
2006-11-24 13:36:00,115.737,115.74,115.725,115.735,244700000.0
2006-11-24 13:37:00,115.73,115.735,115.718,115.728,320900003.0
2006-11-24 13:38:00,115.725,115.736,115.703,115.703,305100001.0
2006-11-24 13:39:00,115.71,115.715,115.71,115.712,128400000.0
2006-11-24 13:40:00,115.707,115.714,115.693,115.698,280100003.0
2006-11-24 13:41:00,115.688,115.69,115.677,115.678,205400002.0
2006-11-24 13:42:00,115.688,115.689,115.653,115.653,129000000.0
2006-11-24 13:43:00,115.638,115.646,115.629,115.636,279900004.0
2006-11-24 13:44:00,115.633,115.643,115.624,115.643,328899997.0
2006-11-24 13:45:00,115.646,115.675,115.646,115.668,305200003.0
2006-11-24 13:46:00,115.678,115.696,115.656,115.656,463200002.0
2006-11-24 13:47:00,115.657,115.657,115.641,115.654,189500000.0
2006-11-24 13:48:00,115.652,115.652,115.628,115.629,240699997.0
2006-11-24 13:49:00,115.624,115.634,115.615,115.627,207300003.0
2006-11-24 13:50:00,115.625,115.636,115.601,115.601,323999999.0
2006-11-24 13:51:00,115.619,115.65,115.619,115.65,162199999.0
2006-11-24 13:52:00,115.638,115.647,115.637,115.647,262600006.0
2006-11-24 13:53:00,115.642,115.658,115.642,115.656,303800001.0
2006-11-24 13:54:00,115.655,115.666,115.65,115.666,99400001.0
2006-11-24 13:55:00,115.665,115.665,115.655,115.664,251599991.0
2006-11-24 13:56:00,115.66,115.661,115.648,115.66,232300001.0
2006-11-24 13:57:00,115.652,115.661,115.639,115.644,310199998.0
2006-11-24 13:58:00,115.657,115.657,115.645,115.654,167700002.0
2006-11-24 13:59:00,115.659,115.696,115.659,115.69,126899997.0
2006-11-24 14:00:00,115.7,115.745,115.7,115.735,262199997.0
2006-11-24 14:01:00,115.718,115.718,115.672,115.672,209000000.0
2006-11-24 14:02:00,115.663,115.663,115.643,115.646,251899999.0
2006-11-24 14:03:00,115.64,115.64,115.615,115.615,174200004.0
2006-11-24 14:04:00,115.622,115.635,115.622,115.635,305899995.0
2006-11-24 14:05:00,115.637,115.637,115.622,115.622,187300002.0
2006-11-24 14:06:00,115.627,115.629,115.615,115.623,143900001.0
2006-11-24 14:07:00,115.628,115.63,115.616,115.618,181400002.0
2006-11-24 14:08:00,115.619,115.632,115.613,115.632,133800001.0
2006-11-24 14:09:00,115.627,115.639,115.61,115.633,408799996.0
2006-11-24 14:10:00,115.633,115.633,115.618,115.618,141500000.0
2006-11-24 14:11:00,115.618,115.634,115.618,115.63,271000002.0
2006-11-24 14:12:00,115.633,115.636,115.623,115.627,338600004.0
2006-11-24 14:13:00,115.623,115.627,115.618,115.618,180199999.0
2006-11-24 14:14:00,115.627,115.63,115.615,115.615,297999993.0
2006-11-24 14:15:00,115.621,115.621,115.603,115.603,308800000.0
2006-11-24 14:16:00,115.598,115.63,115.598,115.63,272200000.0
2006-11-24 14:17:00,115.627,115.627,115.614,115.625,138100001.0
2006-11-24 14:18:00,115.592,115.612,115.571,115.61,246300003.0
2006-11-24 14:19:00,115.614,115.619,115.611,115.611,323299997.0
2006-11-24 14:20:00,115.609,115.613,115.605,115.613,130100000.0
2006-11-24 14:21:00,115.605,115.616,115.588,115.616,144500002.0
2006-11-24 14:22:00,115.626,115.637,115.619,115.637,178000000.0
2006-11-24 14:23:00,115.651,115.652,115.637,115.643,251300000.0
2006-11-24 14:24:00,115.648,115.655,115.645,115.645,398200001.0
2006-11-24 14:25:00,115.653,115.659,115.638,115.641,219500000.0
2006-11-24 14:26:00,115.653,115.66,115.639,115.639,250499998.0
2006-11-24 14:27:00,115.642,115.657,115.641,115.654,143599999.0
2006-11-24 14:28:00,115.647,115.647,115.63,115.633,329500004.0
2006-11-24 14:29:00,115.634,115.637,115.628,115.63,214800001.0
2006-11-24 14:30:00,115.617,115.629,115.6,115.629,306900004.0
2006-11-24 14:31:00,115.633,115.64,115.625,115.637,266600004.0
2006-11-24 14:32:00,115.633,115.639,115.627,115.633,166800001.0
2006-11-24 14:33:00,115.618,115.623,115.604,115.623,218900001.0
2006-11-24 14:34:00,115.633,115.638,115.617,115.617,300299999.0
2006-11-24 14:35:00,115.606,115.606,115.595,115.599,296499994.0
2006-11-24 14:36:00,115.588,115.606,115.578,115.606,126000004.0
2006-11-24 14:37:00,115.598,115.598,115.58,115.583,190000003.0
2006-11-24 14:38:00,115.593,115.633,115.593,115.633,133300002.0
2006-11-24 14:39:00,115.638,115.652,115.632,115.646,264999996.0
2006-11-24 14:40:00,115.652,115.673,115.652,115.673,260000000.0
2006-11-24 14:41:00,115.674,115.674,115.666,115.669,154100003.0
2006-11-24 14:42:00,115.649,115.662,115.624,115.657,300899999.0
2006-11-24 14:43:00,115.655,115.657,115.649,115.657,261500001.0
2006-11-24 14:44:00,115.662,115.662,115.65,115.66,256899999.0
2006-11-24 14:45:00,115.662,115.662,115.654,115.662,219400000.0
2006-11-24 14:46:00,115.673,115.673,115.668,115.668,171699999.0
2006-11-24 14:47:00,115.654,115.67,115.653,115.662,202700002.0
2006-11-24 14:48:00,115.658,115.673,115.642,115.673,336200002.0
2006-11-24 14:49:00,115.682,115.728,115.682,115.728,166300003.0
2006-11-24 14:50:00,115.723,115.723,115.695,115.695,156700006.0
2006-11-24 14:51:00,115.69,115.695,115.688,115.69,177099999.0
2006-11-24 14:52:00,115.696,115.701,115.695,115.701,162400003.0
2006-11-24 14:53:00,115.7,115.71,115.7,115.709,313700001.0
2006-11-24 14:54:00,115.712,115.714,115.703,115.711,168100001.0
2006-11-24 14:55:00,115.703,115.708,115.692,115.704,232200003.0
2006-11-24 14:56:00,115.698,115.699,115.684,115.699,112899998.0
2006-11-24 14:57:00,115.712,115.715,115.705,115.715,333699997.0
2006-11-24 14:58:00,115.714,115.72,115.695,115.695,341400002.0
2006-11-24 14:59:00,115.702,115.703,115.702,115.703,95099997.0
2006-11-24 15:00:00,115.701,115.701,115.679,115.691,64800000.0
2006-11-24 15:01:00,115.7,115.71,115.7,115.701,197700000.0
2006-11-24 15:02:00,115.698,115.716,115.693,115.716,74800001.0
2006-11-24 15:03:00,115.702,115.729,115.695,115.729,298799991.0
2006-11-24 15:04:00,115.745,115.764,115.745,115.752,228099998.0
2006-11-24 15:05:00,115.757,115.76,115.744,115.748,196100002.0
2006-11-24 15:06:00,115.74,115.748,115.739,115.739,214300000.0
2006-11-24 15:07:00,115.725,115.737,115.725,115.737,164599998.0
2006-11-24 15:08:00,115.728,115.735,115.711,115.728,201400001.0
2006-11-24 15:09:00,115.727,115.727,115.712,115.712,32800000.0
2006-11-24 15:10:00,115.702,115.712,115.698,115.712,292900000.0
2006-11-24 15:11:00,115.713,115.713,115.697,115.706,288900000.0
2006-11-24 15:12:00,115.71,115.71,115.7,115.7,49299999.0
2006-11-24 15:13:00,115.709,115.73,115.709,115.73,250799996.0
2006-11-24 15:14:00,115.728,115.741,115.728,115.735,216399997.0
2006-11-24 15:15:00,115.734,115.747,115.707,115.74,247599999.0
2006-11-24 15:16:00,115.75,115.75,115.737,115.737,153500005.0
2006-11-24 15:17:00,115.735,115.742,115.729,115.742,93200001.0
2006-11-24 15:18:00,115.741,115.751,115.728,115.747,300900004.0
2006-11-24 15:19:00,115.743,115.743,115.732,115.735,380200005.0
2006-11-24 15:20:00,115.733,115.741,115.719,115.727,367700001.0
2006-11-24 15:21:00,115.723,115.729,115.716,115.719,287000002.0
2006-11-24 15:22:00,115.717,115.717,115.71,115.711,303500002.0
2006-11-24 15:23:00,115.708,115.717,115.706,115.708,252700001.0
2006-11-24 15:24:00,115.689,115.706,115.685,115.699,393700003.0
2006-11-24 15:25:00,115.698,115.707,115.695,115.707,133400001.0
2006-11-24 15:26:00,115.71,115.71,115.691,115.705,147099996.0
2006-11-24 15:27:00,115.703,115.703,115.688,115.696,191499998.0
2006-11-24 15:28:00,115.698,115.7,115.676,115.676,289100003.0
2006-11-24 15:29:00,115.685,115.69,115.664,115.687,127400003.0
2006-11-24 15:30:00,115.688,115.688,115.665,115.67,95900000.0
2006-11-24 15:31:00,115.675,115.675,115.665,115.665,291899998.0
2006-11-24 15:32:00,115.658,115.67,115.645,115.645,305499997.0
2006-11-24 15:33:00,115.643,115.65,115.634,115.634,151399998.0
2006-11-24 15:34:00,115.627,115.648,115.627,115.648,166500002.0
2006-11-24 15:35:00,115.658,115.671,115.658,115.671,120199997.0
2006-11-24 15:36:00,115.671,115.675,115.66,115.675,267900001.0
2006-11-24 15:37:00,115.662,115.679,115.656,115.677,388400003.0
2006-11-24 15:38:00,115.671,115.671,115.656,115.669,393499999.0
2006-11-24 15:39:00,115.65,115.657,115.64,115.657,210100002.0
2006-11-24 15:40:00,115.658,115.658,115.639,115.645,121299999.0
2006-11-24 15:41:00,115.638,115.638,115.612,115.618,89399999.0
2006-11-24 15:42:00,115.623,115.64,115.62,115.62,361799999.0
2006-11-24 15:43:00,115.625,115.625,115.615,115.623,301199996.0
2006-11-24 15:44:00,115.62,115.622,115.618,115.619,224199998.0
2006-11-24 15:45:00,115.622,115.63,115.613,115.622,141099999.0
2006-11-24 15:46:00,115.628,115.636,115.622,115.623,275200002.0
2006-11-24 15:47:00,115.621,115.626,115.607,115.607,234800004.0
2006-11-24 15:48:00,115.618,115.636,115.618,115.636,297499996.0
2006-11-24 15:49:00,115.64,115.647,115.623,115.624,87899999.0
2006-11-24 15:50:00,115.648,115.652,115.643,115.652,336500004.0
2006-11-24 15:51:00,115.651,115.652,115.637,115.652,181299999.0
2006-11-24 15:52:00,115.654,115.655,115.649,115.655,162699997.0
2006-11-24 15:53:00,115.654,115.654,115.646,115.65,236599998.0
2006-11-24 15:54:00,115.647,115.655,115.63,115.648,218700001.0
2006-11-24 15:55:00,115.659,115.667,115.647,115.654,272100004.0
2006-11-24 15:56:00,115.652,115.659,115.616,115.659,263400003.0
2006-11-24 15:57:00,115.657,115.674,115.657,115.674,350499999.0
2006-11-24 15:58:00,115.674,115.679,115.649,115.649,376999996.0
2006-11-24 15:59:00,115.646,115.655,115.645,115.655,253599999.0
2006-11-24 16:00:00,115.659,115.673,115.656,115.656,261699996.0
2006-11-24 16:01:00,115.657,115.657,115.646,115.646,391699998.0
2006-11-24 16:02:00,115.648,115.652,115.642,115.65,261199997.0
2006-11-24 16:03:00,115.663,115.668,115.656,115.663,224200000.0
2006-11-24 16:04:00,115.655,115.669,115.655,115.663,387400007.0
2006-11-24 16:05:00,115.67,115.676,115.664,115.671,316800000.0
2006-11-24 16:06:00,115.673,115.679,115.667,115.677,186100005.0
2006-11-24 16:07:00,115.671,115.671,115.655,115.664,91799997.0
2006-11-24 16:08:00,115.682,115.691,115.664,115.676,450000010.0
2006-11-24 16:09:00,115.678,115.678,115.657,115.657,154700002.0
2006-11-24 16:10:00,115.658,115.658,115.629,115.641,164099999.0
2006-11-24 16:11:00,115.662,115.678,115.662,115.677,215700001.0
2006-11-24 16:12:00,115.678,115.681,115.672,115.672,201999999.0
2006-11-24 16:13:00,115.682,115.682,115.666,115.675,300199999.0
2006-11-24 16:14:00,115.675,115.676,115.657,115.657,173000001.0
2006-11-24 16:15:00,115.654,115.671,115.654,115.671,202600005.0
2006-11-24 16:16:00,115.673,115.681,115.665,115.681,228199999.0
2006-11-24 16:17:00,115.681,115.681,115.668,115.669,200400000.0
2006-11-24 16:18:00,115.672,115.678,115.672,115.678,245800005.0
2006-11-24 16:19:00,115.686,115.69,115.683,115.688,191100003.0
2006-11-24 16:20:00,115.679,115.679,115.619,115.653,236900003.0
2006-11-24 16:21:00,115.697,115.706,115.694,115.703,242699996.0
2006-11-24 16:22:00,115.706,115.712,115.692,115.712,195899997.0
2006-11-24 16:23:00,115.709,115.709,115.694,115.705,218599998.0
2006-11-24 16:24:00,115.714,115.722,115.679,115.718,343600008.0
2006-11-24 16:25:00,115.722,115.735,115.7,115.717,411600002.0
2006-11-24 16:26:00,115.733,115.743,115.683,115.695,397600006.0
2006-11-24 16:27:00,115.735,115.74,115.717,115.724,228699998.0
2006-11-24 16:28:00,115.733,115.733,115.72,115.722,196699999.0
2006-11-24 16:29:00,115.735,115.751,115.724,115.751,216900000.0
2006-11-24 16:30:00,115.75,115.75,115.733,115.739,266900001.0
2006-11-24 16:31:00,115.739,115.741,115.735,115.736,86999998.0
2006-11-24 16:32:00,115.72,115.739,115.72,115.737,286099997.0
2006-11-24 16:33:00,115.73,115.75,115.73,115.75,171800005.0
2006-11-24 16:34:00,115.752,115.752,115.724,115.724,113900001.0
2006-11-24 16:35:00,115.728,115.729,115.699,115.7,314600004.0
2006-11-24 16:36:00,115.696,115.696,115.679,115.682,214700007.0
2006-11-24 16:37:00,115.678,115.68,115.664,115.664,231599998.0
2006-11-24 16:38:00,115.668,115.668,115.656,115.659,192200001.0
2006-11-24 16:39:00,115.661,115.661,115.638,115.646,395099998.0
2006-11-24 16:40:00,115.642,115.642,115.631,115.637,58200002.0
2006-11-24 16:41:00,115.64,115.641,115.616,115.641,256100004.0
2006-11-24 16:42:00,115.641,115.646,115.637,115.646,188599999.0
2006-11-24 16:43:00,115.642,115.666,115.642,115.665,110899998.0
2006-11-24 16:44:00,115.67,115.678,115.67,115.672,72100002.0
2006-11-24 16:45:00,115.671,115.676,115.653,115.656,201300004.0
2006-11-24 16:46:00,115.663,115.669,115.635,115.669,141100001.0
2006-11-24 16:47:00,115.685,115.685,115.672,115.684,312000001.0
2006-11-24 16:48:00,115.681,115.681,115.669,115.674,39100000.0
2006-11-24 16:49:00,115.66,115.667,115.649,115.667,205400002.0
2006-11-24 16:50:00,115.667,115.673,115.667,115.667,172199998.0
2006-11-24 16:51:00,115.67,115.678,115.66,115.678,204099997.0
2006-11-24 16:52:00,115.613,115.668,115.606,115.668,172200003.0
2006-11-24 16:53:00,115.674,115.68,115.663,115.676,339599997.0
2006-11-24 16:54:00,115.672,115.672,115.625,115.632,234700002.0
2006-11-24 16:55:00,115.625,115.666,115.625,115.666,216800000.0
2006-11-24 16:56:00,115.671,115.684,115.671,115.675,202400005.0
2006-11-24 16:57:00,115.671,115.671,115.643,115.655,209700003.0
2006-11-24 16:58:00,115.664,115.696,115.664,115.694,329499994.0
2006-11-24 16:59:00,115.707,115.759,115.707,115.759,129000000.0
2006-11-24 17:00:00,115.749,115.749,115.708,115.71,258899998.0
2006-11-24 17:01:00,115.707,115.72,115.698,115.698,338000002.0
2006-11-24 17:02:00,115.698,115.702,115.695,115.698,155900002.0
2006-11-24 17:03:00,115.693,115.704,115.693,115.698,133899997.0
2006-11-24 17:04:00,115.7,115.704,115.684,115.685,241199995.0
2006-11-24 17:05:00,115.706,115.711,115.703,115.703,166999998.0
2006-11-24 17:06:00,115.699,115.708,115.678,115.699,268800004.0
2006-11-24 17:07:00,115.698,115.712,115.698,115.712,133600002.0
2006-11-24 17:08:00,115.712,115.72,115.706,115.711,222899998.0
2006-11-24 17:09:00,115.697,115.709,115.694,115.704,150600004.0
2006-11-24 17:10:00,115.715,115.725,115.707,115.725,346200000.0
2006-11-24 17:11:00,115.703,115.704,115.682,115.704,122999998.0
2006-11-24 17:12:00,115.72,115.725,115.712,115.712,366599998.0
2006-11-24 17:13:00,115.708,115.723,115.697,115.716,130100000.0
2006-11-24 17:14:00,115.712,115.719,115.71,115.71,184799993.0
2006-11-24 17:15:00,115.705,115.722,115.705,115.721,158200001.0
2006-11-24 17:16:00,115.717,115.717,115.684,115.697,388800000.0
2006-11-24 17:17:00,115.718,115.72,115.7,115.704,225300001.0
2006-11-24 17:18:00,115.696,115.696,115.685,115.69,122499997.0
2006-11-24 17:19:00,115.684,115.692,115.669,115.669,378099996.0
2006-11-24 17:20:00,115.682,115.693,115.677,115.677,241900001.0
2006-11-24 17:21:00,115.678,115.691,115.678,115.688,202300002.0
2006-11-24 17:22:00,115.689,115.707,115.685,115.707,234100000.0
2006-11-24 17:23:00,115.697,115.721,115.697,115.718,271299997.0
2006-11-24 17:24:00,115.727,115.729,115.717,115.718,331600003.0
2006-11-24 17:25:00,115.728,115.761,115.728,115.761,110000002.0
2006-11-24 17:26:00,115.763,115.775,115.763,115.768,181500003.0
2006-11-24 17:27:00,115.755,115.755,115.681,115.681,202800001.0
2006-11-24 17:28:00,115.688,115.697,115.682,115.693,184300002.0
2006-11-24 17:29:00,115.683,115.685,115.671,115.683,312499997.0
2006-11-24 17:30:00,115.676,115.693,115.652,115.693,321800001.0
2006-11-24 17:31:00,115.703,115.716,115.703,115.708,199100002.0
2006-11-24 17:32:00,115.702,115.711,115.702,115.707,186299999.0
2006-11-24 17:33:00,115.7,115.713,115.699,115.713,333699996.0
2006-11-24 17:34:00,115.712,115.743,115.706,115.738,181600003.0
2006-11-24 17:35:00,115.73,115.732,115.721,115.721,239699998.0
2006-11-24 17:36:00,115.725,115.735,115.717,115.727,253600001.0
2006-11-24 17:37:00,115.735,115.744,115.692,115.724,139799998.0
2006-11-24 17:38:00,115.741,115.751,115.732,115.751,103400003.0
2006-11-24 17:39:00,115.76,115.779,115.76,115.771,327599996.0
2006-11-24 17:40:00,115.772,115.772,115.755,115.755,178200000.0
2006-11-24 17:41:00,115.742,115.76,115.742,115.758,256900001.0
2006-11-24 17:42:00,115.76,115.766,115.76,115.766,42500000.0
2006-11-24 17:43:00,115.777,115.793,115.768,115.768,135400002.0
2006-11-24 17:44:00,115.787,115.795,115.783,115.793,221899996.0
2006-11-24 17:45:00,115.786,115.79,115.78,115.78,322299998.0
2006-11-24 17:46:00,115.783,115.785,115.78,115.785,201699998.0
2006-11-24 17:47:00,115.776,115.783,115.771,115.78,230200001.0
2006-11-24 17:48:00,115.791,115.801,115.783,115.783,62000001.0
2006-11-24 17:49:00,115.784,115.816,115.784,115.804,249999997.0
2006-11-24 17:50:00,115.822,115.866,115.822,115.857,295099991.0
2006-11-24 17:51:00,115.852,115.852,115.819,115.819,345799998.0
2006-11-24 17:52:00,115.825,115.832,115.819,115.819,248200002.0
2006-11-24 17:53:00,115.82,115.829,115.803,115.807,252999997.0
2006-11-24 17:54:00,115.808,115.812,115.807,115.807,293300009.0
2006-11-24 17:55:00,115.807,115.829,115.807,115.817,199800002.0
2006-11-24 17:56:00,115.81,115.81,115.796,115.804,176200002.0
2006-11-24 17:57:00,115.803,115.83,115.802,115.83,300800005.0
2006-11-24 17:58:00,115.835,115.835,115.822,115.832,201000002.0
2006-11-24 17:59:00,115.838,115.858,115.838,115.848,411900001.0
2006-11-24 18:00:00,115.833,115.833,115.81,115.815,337700002.0
2006-11-24 18:01:00,115.804,115.808,115.774,115.801,1772899993.0
2006-11-24 18:02:00,115.9,115.91,115.89,115.89,1994999997.0
2006-11-24 18:03:00,115.88,115.89,115.88,115.89,1994999997.0
2006-11-24 18:04:00,115.9,115.9,115.88,115.89,1994999997.0
2006-11-24 18:05:00,115.88,115.89,115.88,115.89,1994999997.0
2006-11-24 18:06:00,115.88,115.89,115.88,115.89,1994999997.0
2006-11-24 18:07:00,115.9,115.9,115.89,115.89,1994999997.0
2006-11-24 18:08:00,115.9,115.9,115.89,115.89,1994999997.0
2006-11-24 18:09:00,115.9,115.9,115.87,115.87,1994999997.0
2006-11-24 18:10:00,115.86,115.87,115.86,115.87,1994999997.0
2006-11-24 18:11:00,115.803,115.803,115.789,115.803,1994999997.0
2006-11-24 18:12:00,115.86,115.87,115.86,115.87,1888399992.0
2006-11-24 18:13:00,115.88,115.88,115.87,115.87,1888399992.0
2006-11-24 18:14:00,115.88,115.89,115.87,115.88,1888399992.0
2006-11-24 18:15:00,115.89,115.9,115.88,115.9,1888399992.0
2006-11-24 18:16:00,115.91,115.91,115.89,115.89,1888399992.0
2006-11-24 18:17:00,115.779,115.792,115.751,115.792,1888399992.0
2006-11-24 18:18:00,115.791,115.791,115.749,115.787,1915299988.0
2006-11-24 18:19:00,115.88,115.88,115.86,115.87,1943900000.0
2006-11-24 18:20:00,115.86,115.86,115.85,115.85,1943900000.0
2006-11-24 18:21:00,115.84,115.85,115.84,115.85,1943900000.0
2006-11-24 18:22:00,115.84,115.86,115.84,115.86,1943900000.0
2006-11-24 18:23:00,115.85,115.86,115.84,115.84,1943900000.0
2006-11-24 18:24:00,115.83,115.85,115.82,115.84,1943900000.0
2006-11-24 18:25:00,115.85,115.87,115.85,115.86,1943900000.0
2006-11-24 18:26:00,115.8,115.8,115.758,115.798,1943900000.0
2006-11-24 18:27:00,115.785,115.808,115.76,115.76,1519800008.0
2006-11-24 18:28:00,115.85,115.85,115.84,115.84,1807699995.0
2006-11-24 18:29:00,115.85,115.85,115.84,115.84,1807699995.0
2006-11-24 18:30:00,115.802,115.817,115.802,115.806,1807699995.0
2006-11-24 18:31:00,115.83,115.85,115.83,115.85,1950700009.0
2006-11-24 18:32:00,115.84,115.84,115.84,115.84,1950700009.0
2006-11-24 18:34:00,115.85,115.85,115.84,115.84,1950700009.0
2006-11-24 18:35:00,115.83,115.85,115.83,115.85,1950700009.0
2006-11-24 18:36:00,115.822,115.824,115.813,115.818,1950700009.0
2006-11-24 18:37:00,115.821,115.845,115.821,115.841,1067700004.0
2006-11-24 18:38:00,115.847,115.859,115.842,115.842,1162200000.0
2006-11-24 18:39:00,115.841,115.846,115.828,115.83,784000008.0
2006-11-24 18:40:00,115.833,115.833,115.813,115.827,1456000006.0
2006-11-24 18:41:00,115.829,115.837,115.826,115.829,1493599984.0
2006-11-24 18:42:00,115.823,115.833,115.818,115.821,1909099999.0
2006-11-24 18:43:00,115.823,115.855,115.823,115.85,1078300006.0
2006-11-24 18:44:00,115.856,115.874,115.856,115.866,746600001.0
2006-11-24 18:45:00,115.875,115.903,115.875,115.903,1575900005.0
2006-11-24 18:46:00,115.898,115.906,115.893,115.894,1607999991.0
2006-11-24 18:47:00,115.887,115.892,115.872,115.892,500099998.0
2006-11-24 18:48:00,115.891,115.891,115.88,115.88,943199993.0
2006-11-24 18:49:00,115.876,115.878,115.863,115.865,1405500001.0
2006-11-24 18:50:00,115.86,115.87,115.841,115.856,1877500010.0
2006-11-24 18:51:00,115.86,115.875,115.858,115.87,1445099999.0
2006-11-24 18:52:00,115.883,115.883,115.863,115.876,1550700003.0
2006-11-24 18:53:00,115.881,115.881,115.859,115.868,1357500017.0
2006-11-24 18:54:00,115.869,115.875,115.862,115.865,1527600009.0
2006-11-24 18:55:00,115.814,115.865,115.814,115.865,1567199980.0
2006-11-24 18:56:00,115.87,115.892,115.87,115.892,497499997.0
2006-11-24 18:57:00,115.895,115.895,115.883,115.891,1024100002.0
2006-11-24 18:58:00,115.9,115.9,115.877,115.877,1622400012.0
2006-11-24 18:59:00,115.883,115.92,115.883,115.915,1981599993.0
2006-11-24 19:00:00,115.919,115.919,115.899,115.905,746599997.0
2006-11-24 19:01:00,115.911,115.911,115.894,115.895,727800000.0
2006-11-24 19:02:00,115.895,115.905,115.891,115.901,669700001.0
2006-11-24 19:03:00,115.899,115.899,115.877,115.887,1713199996.0
2006-11-24 19:04:00,115.886,115.895,115.876,115.895,985400005.0
2006-11-24 19:05:00,115.894,115.901,115.883,115.901,829700001.0
2006-11-24 19:06:00,115.9,115.906,115.89,115.901,1146399989.0
2006-11-24 19:07:00,115.86,115.86,115.82,115.82,1608699995.0
2006-11-24 19:08:00,115.892,115.901,115.875,115.875,1608699995.0
2006-11-24 19:09:00,115.864,115.873,115.848,115.87,482800000.0
2006-11-24 19:10:00,115.869,115.876,115.859,115.875,790499994.0
2006-11-24 19:11:00,115.873,115.88,115.865,115.865,616899998.0
2006-11-24 19:12:00,115.872,115.886,115.83,115.876,877100002.0
2006-11-24 19:13:00,115.885,115.891,115.877,115.877,719000000.0
2006-11-24 19:14:00,115.879,115.908,115.873,115.894,777400011.0
2006-11-24 19:15:00,115.893,115.905,115.886,115.892,1884699993.0
2006-11-24 19:16:00,115.878,115.878,115.859,115.868,904100004.0
2006-11-24 19:17:00,115.868,115.879,115.863,115.879,1217099985.0
2006-11-24 19:18:00,115.878,115.886,115.869,115.875,791199986.0
2006-11-24 19:19:00,115.867,115.867,115.846,115.85,1489699996.0
2006-11-24 19:20:00,115.852,115.86,115.84,115.851,885999996.0
2006-11-24 19:21:00,115.852,115.862,115.852,115.857,1340100004.0
2006-11-24 19:22:00,115.827,115.852,115.808,115.842,799900000.0
2006-11-24 19:23:00,115.82,115.82,115.81,115.81,1681100001.0
2006-11-24 19:24:00,115.863,115.869,115.833,115.847,1681100001.0
2006-11-24 19:25:00,115.854,115.863,115.846,115.86,1268499993.0
2006-11-24 19:26:00,115.8,115.81,115.8,115.81,1580099995.0
2006-11-24 19:27:00,115.85,115.854,115.833,115.853,1580099995.0
2006-11-24 19:28:00,115.847,115.854,115.839,115.851,996099998.0
2006-11-24 19:29:00,115.836,115.846,115.829,115.844,752799991.0
2006-11-24 19:30:00,115.844,115.859,115.844,115.855,855400002.0
2006-11-24 19:31:00,115.852,115.852,115.806,115.843,1712600015.0
2006-11-24 19:32:00,115.848,115.853,115.838,115.853,1275699999.0
2006-11-24 19:33:00,115.852,115.853,115.833,115.853,1052199997.0
2006-11-24 19:34:00,115.853,115.853,115.842,115.847,1517600001.0
2006-11-24 19:35:00,115.845,115.86,115.841,115.854,1053900005.0
2006-11-24 19:36:00,115.817,115.871,115.8,115.871,493999995.0
2006-11-24 19:37:00,115.864,115.873,115.861,115.863,267199997.0
2006-11-24 19:38:00,115.861,115.861,115.833,115.833,788700003.0
2006-11-24 19:39:00,115.856,115.867,115.837,115.865,989799995.0
2006-11-24 19:40:00,115.863,115.864,115.854,115.854,954400000.0
2006-11-24 19:41:00,115.847,115.854,115.808,115.827,1274999987.0
2006-11-24 19:42:00,115.842,115.842,115.81,115.835,908800004.0
2006-11-24 19:43:00,115.827,115.842,115.818,115.839,568699994.0
2006-11-24 19:44:00,115.839,115.847,115.796,115.844,871600008.0
2006-11-24 19:45:00,115.845,115.857,115.818,115.827,996099992.0
2006-11-24 19:46:00,115.851,115.851,115.812,115.846,1105499999.0
2006-11-24 19:47:00,115.851,115.863,115.849,115.863,688100007.0
2006-11-24 19:48:00,115.863,115.89,115.863,115.879,1425199994.0
2006-11-24 19:49:00,115.881,115.886,115.855,115.875,673500003.0
2006-11-24 19:50:00,115.878,115.89,115.878,115.886,820800006.0
2006-11-24 19:51:00,115.885,115.892,115.869,115.892,1017199999.0
2006-11-24 19:52:00,115.89,115.89,115.835,115.861,906400000.0
2006-11-24 19:53:00,115.887,115.89,115.873,115.885,949800008.0
2006-11-24 19:54:00,115.887,115.902,115.885,115.888,1577699990.0
2006-11-24 19:55:00,115.874,115.893,115.855,115.893,561200002.0
2006-11-24 19:56:00,115.89,115.89,115.845,115.863,860299999.0
2006-11-24 19:57:00,115.867,115.874,115.865,115.874,624899999.0
2006-11-24 19:58:00,115.871,115.877,115.831,115.869,1766200000.0
2006-11-24 19:59:00,115.875,115.882,115.865,115.882,925799999.0
2006-11-24 20:00:00,115.872,115.872,115.86,115.868,253199995.0
2006-11-24 20:01:00,115.869,115.885,115.856,115.866,484100001.0
2006-11-24 20:02:00,115.85,115.867,115.844,115.863,1257500009.0
2006-11-24 20:03:00,115.859,115.87,115.843,115.87,862600002.0
2006-11-24 20:04:00,115.877,115.891,115.871,115.877,650100004.0
2006-11-24 20:05:00,115.87,115.882,115.867,115.882,1054299998.0
2006-11-24 20:06:00,115.876,115.876,115.84,115.84,1652800000.0
2006-11-24 20:07:00,115.827,115.841,115.813,115.841,1025199988.0
2006-11-24 20:08:00,115.839,115.845,115.836,115.837,928000004.0
2006-11-24 20:09:00,115.826,115.835,115.818,115.827,733800012.0
2006-11-24 20:10:00,115.833,115.833,115.822,115.827,915700009.0
2006-11-24 20:11:00,115.83,115.839,115.826,115.835,1489299995.0
2006-11-24 20:12:00,115.76,115.76,115.76,115.76,990299996.0
2006-11-24 20:13:00,115.797,115.846,115.797,115.838,990299996.0
2006-11-24 20:14:00,115.843,115.843,115.798,115.832,1117499995.0
2006-11-24 20:15:00,115.815,115.835,115.796,115.81,1596800016.0
2006-11-24 20:16:00,115.81,115.829,115.809,115.817,1232899981.0
2006-11-24 20:17:00,115.83,115.83,115.789,115.812,591300002.0
2006-11-24 20:18:00,115.817,115.83,115.817,115.826,227900003.0
2006-11-24 20:19:00,115.821,115.821,115.791,115.811,1030599994.0
2006-11-24 20:20:00,115.812,115.819,115.798,115.813,1052499999.0
2006-11-24 20:21:00,115.815,115.82,115.802,115.809,1258299994.0
2006-11-24 20:22:00,115.81,115.818,115.782,115.805,1372200005.0
2006-11-24 20:23:00,115.805,115.808,115.787,115.805,893300003.0
2006-11-24 20:24:00,115.811,115.818,115.782,115.804,655199999.0
2006-11-24 20:25:00,115.813,115.813,115.8,115.808,982299994.0
2006-11-24 20:26:00,115.81,115.819,115.809,115.809,960499997.0
2006-11-24 20:27:00,115.805,115.811,115.78,115.805,1618800010.0
2006-11-24 20:28:00,115.77,115.77,115.76,115.76,661399998.0
2006-11-24 20:29:00,115.77,115.77,115.76,115.76,661399998.0
2006-11-24 20:31:00,115.77,115.78,115.76,115.76,661399998.0
2006-11-24 20:33:00,115.805,115.825,115.8,115.825,661399998.0
2006-11-24 20:34:00,115.821,115.831,115.798,115.831,480600004.0
2006-11-24 20:35:00,115.833,115.833,115.823,115.826,538400000.0
2006-11-24 20:36:00,115.826,115.83,115.792,115.814,367200002.0
2006-11-24 20:37:00,115.821,115.821,115.797,115.821,333000003.0
2006-11-24 20:38:00,115.815,115.827,115.784,115.824,1115699992.0
2006-11-24 20:39:00,115.78,115.817,115.78,115.805,1015400002.0
2006-11-24 20:40:00,115.76,115.77,115.75,115.75,1218899993.0
2006-11-24 20:41:00,115.82,115.82,115.782,115.795,1218899993.0
2006-11-24 20:42:00,115.813,115.832,115.812,115.812,1466899990.0
2006-11-24 20:43:00,115.806,115.817,115.783,115.804,1258800005.0
2006-11-24 20:44:00,115.8,115.8,115.774,115.793,1626000015.0
2006-11-24 20:45:00,115.793,115.796,115.772,115.79,1134000003.0
2006-11-24 20:46:00,115.794,115.795,115.782,115.795,1495200010.0
2006-11-24 20:47:00,115.792,115.792,115.771,115.791,1973100022.0
2006-11-24 20:48:00,115.792,115.792,115.76,115.76,991800006.0
2006-11-24 20:49:00,115.791,115.791,115.768,115.778,1339399994.0
2006-11-24 20:50:00,115.778,115.783,115.772,115.772,1729800007.0
2006-11-24 20:51:00,115.772,115.782,115.772,115.782,756200006.0
2006-11-24 20:52:00,115.778,115.781,115.767,115.771,236700003.0
2006-11-24 20:53:00,115.783,115.791,115.77,115.785,1452400002.0
2006-11-24 20:54:00,115.791,115.791,115.752,115.777,397500000.0
2006-11-24 20:55:00,115.773,115.773,115.754,115.76,1844399994.0
2006-11-24 20:56:00,115.761,115.761,115.73,115.735,794000001.0
2006-11-24 20:57:00,115.755,115.77,115.737,115.746,1474399985.0
2006-11-24 20:59:00,115.78,115.78,115.78,115.78,1079000005.0
2006-11-24 21:01:00,115.76,115.76,115.741,115.748,1079000005.0
2006-11-24 21:02:00,115.753,115.779,115.753,115.759,732399990.0
2006-11-24 21:03:00,115.752,115.765,115.719,115.732,1120199994.0
2006-11-24 21:04:00,115.768,115.77,115.76,115.765,468699997.0
2006-11-24 21:05:00,115.763,115.763,115.74,115.757,807699992.0
2006-11-24 21:06:00,115.762,115.769,115.757,115.76,875499998.0
2006-11-24 21:07:00,115.768,115.768,115.713,115.727,958099994.0
2006-11-24 21:08:00,115.752,115.755,115.718,115.735,447200000.0
2006-11-24 21:09:00,115.735,115.764,115.735,115.752,294799999.0
2006-11-24 21:10:00,115.755,115.755,115.735,115.74,688199994.0
2006-11-24 21:11:00,115.749,115.762,115.749,115.76,343000002.0
2006-11-24 21:12:00,115.752,115.753,115.733,115.753,475899993.0
2006-11-24 21:13:00,115.748,115.748,115.733,115.733,700600000.0
2006-11-24 21:14:00,115.738,115.775,115.725,115.775,1555800005.0
2006-11-24 21:15:00,115.775,115.775,115.747,115.775,1403100005.0
2006-11-24 21:16:00,115.77,115.77,115.74,115.77,1145699992.0
2006-11-24 21:17:00,115.776,115.776,115.746,115.773,2042599964.0
2006-11-24 21:18:00,115.771,115.774,115.756,115.764,1143099999.0
2006-11-24 21:19:00,115.768,115.777,115.75,115.772,1136700005.0
2006-11-24 21:20:00,115.772,115.776,115.739,115.773,1169699985.0
2006-11-24 21:21:00,115.765,115.78,115.751,115.768,1333500001.0
2006-11-24 21:22:00,115.774,115.782,115.762,115.766,1621000002.0
2006-11-24 21:23:00,115.761,115.765,115.732,115.752,1014600000.0
2006-11-24 21:24:00,115.757,115.768,115.742,115.76,1613400007.0
2006-11-24 21:25:00,115.756,115.756,115.73,115.748,1787900006.0
2006-11-24 21:26:00,115.758,115.761,115.733,115.733,970800002.0
2006-11-24 21:27:00,115.76,115.768,115.758,115.758,715899990.0
2006-11-24 21:28:00,115.758,115.768,115.75,115.761,550400005.0
2006-11-24 21:29:00,115.751,115.753,115.728,115.753,671799993.0
2006-11-24 21:30:00,115.755,115.779,115.74,115.75,770799994.0
2006-11-24 21:31:00,115.751,115.758,115.74,115.74,182299995.0
2006-11-24 21:32:00,115.764,115.771,115.74,115.771,813099999.0
2006-11-24 21:33:00,115.763,115.771,115.761,115.765,423099999.0
2006-11-24 21:34:00,115.775,115.775,115.77,115.77,517500000.0
2006-11-24 21:35:00,115.769,115.769,115.741,115.765,388599999.0
2006-11-24 21:36:00,115.764,115.765,115.741,115.765,702200001.0
2006-11-24 21:37:00,115.744,115.771,115.738,115.753,450099999.0
2006-11-24 21:38:00,115.757,115.765,115.757,115.758,177300001.0
2006-11-24 21:39:00,115.76,115.771,115.72,115.761,506999998.0
2006-11-24 21:40:00,115.74,115.763,115.733,115.75,654500001.0
2006-11-24 21:41:00,115.751,115.765,115.743,115.752,624000012.0
2006-11-24 21:42:00,115.758,115.769,115.74,115.763,1002399997.0
2006-11-24 21:43:00,115.756,115.768,115.733,115.754,434500001.0
2006-11-24 21:44:00,115.775,115.775,115.749,115.762,1345200006.0
2006-11-24 21:45:00,115.774,115.774,115.757,115.765,697700002.0
2006-11-24 21:46:00,115.758,115.767,115.751,115.765,813599985.0
2006-11-24 21:47:00,115.775,115.775,115.755,115.762,588900000.0
2006-11-24 21:48:00,115.761,115.78,115.752,115.773,976000001.0
2006-11-24 21:49:00,115.775,115.776,115.752,115.774,398499999.0
2006-11-24 21:50:00,115.775,115.775,115.76,115.76,213799998.0
2006-11-24 21:51:00,115.755,115.769,115.75,115.756,500600002.0
2006-11-24 21:52:00,115.75,115.779,115.745,115.779,267600001.0
2006-11-24 21:53:00,115.782,115.787,115.763,115.785,461600001.0
2006-11-24 21:54:00,115.781,115.785,115.734,115.765,715799997.0
2006-11-24 21:55:00,115.77,115.779,115.751,115.751,152800001.0
2006-11-24 21:56:00,115.775,115.775,115.767,115.773,507700002.0
2006-11-24 21:57:00,115.76,115.76,115.733,115.759,222300000.0
2006-11-24 21:58:00,115.777,115.777,115.753,115.773,408199999.0
2006-11-24 21:59:00,115.781,115.781,115.758,115.77,756299994.0
2006-11-24 22:00:00,115.785,115.785,115.735,115.77,965299998.0
2006-11-24 22:01:00,115.757,115.767,115.741,115.765,1301900011.0
2006-11-24 22:02:00,115.75,115.758,115.741,115.741,826300002.0
2006-11-24 22:03:00,115.74,115.758,115.724,115.724,281700000.0
2006-11-24 22:04:00,115.756,115.765,115.726,115.741,720299992.0
2006-11-24 22:05:00,115.744,115.753,115.743,115.753,247099996.0
2006-11-24 22:06:00,115.76,115.772,115.751,115.767,329599996.0
2006-11-24 22:07:00,115.76,115.774,115.754,115.756,441200002.0
2006-11-24 22:08:00,115.758,115.771,115.755,115.763,495599990.0
2006-11-24 22:09:00,115.769,115.769,115.755,115.759,187600000.0
2006-11-24 22:10:00,115.769,115.774,115.767,115.77,105199999.0
2006-11-24 22:11:00,115.768,115.778,115.757,115.775,598800011.0
2006-11-24 22:12:00,115.777,115.779,115.768,115.77,249600000.0
2006-11-24 22:13:00,115.77,115.774,115.766,115.766,655400005.0
2006-11-24 22:14:00,115.765,115.77,115.758,115.764,245599999.0
2006-11-24 22:15:00,115.758,115.763,115.742,115.749,293800000.0
2006-11-24 22:16:00,115.773,115.773,115.763,115.763,417900002.0
2006-11-24 22:17:00,115.727,115.77,115.727,115.736,274500000.0
2006-11-24 22:18:00,115.729,115.76,115.722,115.748,294599998.0
2006-11-24 22:19:00,115.758,115.764,115.751,115.763,411600001.0
2006-11-24 22:20:00,115.746,115.764,115.746,115.76,227800001.0
2006-11-24 22:21:00,115.76,115.764,115.748,115.761,188500000.0
2006-11-24 22:22:00,115.763,115.763,115.75,115.761,332799998.0
2006-11-24 22:23:00,115.756,115.77,115.756,115.759,204499997.0
2006-11-24 22:24:00,115.767,115.772,115.758,115.76,280599996.0
2006-11-24 22:25:00,115.752,115.777,115.745,115.775,342200005.0
2006-11-24 22:26:00,115.772,115.783,115.757,115.783,167300002.0
2006-11-24 22:27:00,115.797,115.812,115.796,115.812,1139299997.0
2006-11-24 22:28:00,115.818,115.842,115.818,115.842,351600001.0
2006-11-24 22:29:00,115.825,115.825,115.794,115.809,210599997.0
2006-11-24 22:30:00,115.83,115.835,115.821,115.821,211399996.0
2006-11-24 22:31:00,115.82,115.82,115.82,115.82,340799996.0
2006-11-24 22:32:00,115.82,115.826,115.814,115.818,248999997.0
2006-11-24 22:33:00,115.82,115.82,115.79,115.8,745000010.0
2006-11-24 22:34:00,115.817,115.836,115.817,115.824,994100007.0
2006-11-24 22:35:00,115.824,115.824,115.796,115.809,209400003.0
2006-11-24 22:36:00,115.81,115.819,115.793,115.815,628100003.0
2006-11-24 22:37:00,115.811,115.831,115.8,115.813,284300004.0
2006-11-24 22:38:00,115.822,115.822,115.813,115.813,240400002.0
2006-11-24 22:39:00,115.788,115.819,115.785,115.819,241100002.0
2006-11-24 22:40:00,115.821,115.821,115.77,115.798,872300002.0
2006-11-24 22:41:00,115.806,115.806,115.785,115.791,237399998.0
2006-11-24 22:42:00,115.783,115.811,115.775,115.811,325299998.0
2006-11-24 22:43:00,115.791,115.8,115.779,115.797,299199999.0
2006-11-24 22:44:00,115.791,115.798,115.778,115.785,191799997.0
2006-11-24 22:45:00,115.791,115.795,115.769,115.77,539199995.0
2006-11-24 22:46:00,115.787,115.787,115.773,115.773,387500003.0
2006-11-24 22:47:00,115.797,115.797,115.765,115.774,392199997.0
2006-11-24 22:48:00,115.781,115.787,115.771,115.784,307999996.0
2006-11-24 22:49:00,115.792,115.792,115.761,115.779,305899999.0
2006-11-24 22:50:00,115.768,115.779,115.748,115.752,506300002.0
2006-11-24 22:51:00,115.765,115.772,115.749,115.77,274000001.0
2006-11-24 22:52:00,115.76,115.78,115.749,115.772,226500001.0
2006-11-24 22:53:00,115.786,115.786,115.77,115.772,484699990.0
2006-11-24 22:54:00,115.764,115.779,115.753,115.765,204699999.0
2006-11-24 22:55:00,115.77,115.786,115.77,115.774,258499998.0
2006-11-24 22:56:00,115.784,115.806,115.784,115.785,272299998.0
2006-11-24 22:57:00,115.787,115.803,115.778,115.785,582100006.0
2006-11-24 22:58:00,115.798,115.811,115.777,115.783,136400002.0
2006-11-24 22:59:00,115.763,115.789,115.757,115.775,320000008.0
2006-11-24 23:00:00,115.794,115.794,115.764,115.773,340399994.0
2006-11-24 23:01:00,115.778,115.778,115.773,115.773,178199996.0
2006-11-24 23:02:00,115.768,115.786,115.767,115.785,113600000.0
2006-11-24 23:03:00,115.778,115.79,115.778,115.784,210999999.0
2006-11-24 23:04:00,115.797,115.799,115.782,115.782,238100001.0
2006-11-24 23:05:00,115.795,115.798,115.786,115.786,232100001.0
2006-11-24 23:06:00,115.788,115.788,115.754,115.754,63100000.0
2006-11-24 23:07:00,115.758,115.785,115.758,115.772,139299998.0
2006-11-24 23:08:00,115.78,115.792,115.772,115.792,339900005.0
2006-11-24 23:09:00,115.798,115.805,115.773,115.778,216200005.0
2006-11-24 23:10:00,115.786,115.794,115.781,115.781,337200004.0
2006-11-24 23:11:00,115.82,115.826,115.82,115.82,345099997.0
2006-11-24 23:12:00,115.805,115.823,115.789,115.823,153799999.0
2006-11-24 23:13:00,115.832,115.834,115.819,115.834,167599996.0
2006-11-24 23:14:00,115.842,115.862,115.84,115.854,275099998.0
2006-11-24 23:15:00,115.846,115.864,115.846,115.86,422300004.0
2006-11-24 23:16:00,115.86,115.868,115.856,115.856,272600000.0
2006-11-24 23:17:00,115.853,115.853,115.808,115.808,225999997.0
2006-11-24 23:18:00,115.815,115.864,115.815,115.852,379599999.0
2006-11-24 23:19:00,115.85,115.861,115.85,115.851,158699998.0
2006-11-24 23:20:00,115.852,115.854,115.842,115.848,172799996.0
2006-11-24 23:21:00,115.86,115.869,115.856,115.86,270400007.0
2006-11-24 23:22:00,115.865,115.875,115.854,115.858,256300000.0
2006-11-24 23:23:00,115.853,115.863,115.845,115.863,57700001.0
2006-11-24 23:24:00,115.848,115.861,115.838,115.841,376399999.0
2006-11-24 23:25:00,115.848,115.856,115.848,115.855,154900000.0
2006-11-24 23:26:00,115.845,115.849,115.833,115.845,367599998.0
2006-11-24 23:27:00,115.845,115.859,115.845,115.855,233200002.0
2006-11-24 23:28:00,115.845,115.845,115.837,115.84,134299999.0
2006-11-24 23:29:00,115.845,115.848,115.835,115.835,176000000.0
2006-11-24 23:30:00,115.83,115.842,115.83,115.831,442299994.0
2006-11-24 23:31:00,115.848,115.848,115.819,115.84,256000006.0
2006-11-24 23:32:00,115.833,115.845,115.827,115.833,161100000.0
2006-11-24 23:33:00,115.827,115.831,115.819,115.83,117399997.0
2006-11-24 23:34:00,115.824,115.824,115.804,115.818,225999999.0
2006-11-24 23:35:00,115.843,115.843,115.828,115.828,245099996.0
2006-11-24 23:36:00,115.809,115.846,115.802,115.846,357799998.0
2006-11-24 23:37:00,115.853,115.859,115.819,115.841,414899995.0
2006-11-24 23:38:00,115.852,115.852,115.823,115.823,354499999.0
2006-11-24 23:39:00,115.847,115.855,115.841,115.841,341599994.0
2006-11-24 23:40:00,115.845,115.858,115.834,115.848,242999998.0
2006-11-24 23:41:00,115.852,115.852,115.839,115.852,172499998.0
2006-11-24 23:42:00,115.845,115.858,115.845,115.85,320799998.0
2006-11-24 23:43:00,115.847,115.852,115.841,115.852,262400002.0
2006-11-24 23:44:00,115.852,115.863,115.85,115.85,114800000.0
2006-11-24 23:45:00,115.858,115.859,115.827,115.827,201700001.0
2006-11-24 23:46:00,115.855,115.86,115.835,115.835,167099998.0
2006-11-24 23:47:00,115.835,115.848,115.835,115.841,122199997.0
2006-11-24 23:48:00,115.841,115.856,115.841,115.854,279399997.0
2006-11-24 23:49:00,115.839,115.858,115.838,115.85,314499998.0
2006-11-24 23:50:00,115.855,115.858,115.838,115.84,201500000.0
2006-11-24 23:51:00,115.836,115.848,115.83,115.83,164099998.0
2006-11-24 23:52:00,115.842,115.854,115.842,115.845,197700005.0
2006-11-24 23:53:00,115.837,115.847,115.837,115.841,312699998.0
2006-11-24 23:54:00,115.861,115.861,115.831,115.831,155000001.0
2006-11-24 23:55:00,115.845,115.848,115.835,115.835,185600000.0
2006-11-24 23:56:00,115.849,115.855,115.835,115.855,334000002.0
2006-11-24 23:57:00,115.85,115.85,115.807,115.817,189599998.0
2006-11-24 23:58:00,115.857,115.859,115.843,115.843,130600002.0
2006-11-24 23:59:00,115.848,115.852,115.844,115.844,152400000.0
2006-11-27 00:00:00,115.517,115.52,115.485,115.494,178799998.0
2006-11-27 00:01:00,115.517,115.527,115.501,115.509,281400001.0
2006-11-27 00:02:00,115.522,115.524,115.485,115.485,126100002.0
2006-11-27 00:03:00,115.49,115.518,115.49,115.513,56600001.0
2006-11-27 00:04:00,115.511,115.52,115.498,115.51,312700000.0
2006-11-27 00:05:00,115.528,115.528,115.489,115.51,191800000.0
2006-11-27 00:06:00,115.498,115.498,115.471,115.482,150199998.0
2006-11-27 00:07:00,115.49,115.498,115.49,115.49,123300002.0
2006-11-27 00:08:00,115.491,115.5,115.489,115.495,111300000.0
2006-11-27 00:09:00,115.497,115.508,115.497,115.498,374100003.0
2006-11-27 00:10:00,115.493,115.502,115.486,115.502,162000003.0
2006-11-27 00:11:00,115.492,115.493,115.476,115.481,215800003.0
2006-11-27 00:12:00,115.49,115.494,115.478,115.488,160600001.0
2006-11-27 00:13:00,115.475,115.488,115.469,115.485,304300008.0
2006-11-27 00:14:00,115.522,115.73,115.522,115.537,347799996.0
2006-11-27 00:15:00,115.49,115.496,115.49,115.496,194300001.0
2006-11-27 00:16:00,115.493,115.501,115.487,115.496,194600002.0
2006-11-27 00:17:00,115.487,115.495,115.487,115.488,305200001.0
2006-11-27 00:18:00,115.489,115.502,115.489,115.493,225699997.0
2006-11-27 00:19:00,115.497,115.499,115.489,115.492,249999999.0
2006-11-27 00:20:00,115.48,115.506,115.473,115.506,345000000.0
2006-11-27 00:21:00,115.498,115.52,115.486,115.52,395000001.0
2006-11-27 00:22:00,115.517,115.521,115.51,115.52,285800004.0
2006-11-27 00:23:00,115.52,115.52,115.5,115.515,247600002.0
2006-11-27 00:24:00,115.519,115.541,115.519,115.532,211800002.0
2006-11-27 00:25:00,115.535,115.546,115.531,115.534,383099998.0
2006-11-27 00:26:00,115.54,115.547,115.535,115.547,111799998.0
2006-11-27 00:27:00,115.54,115.54,115.51,115.51,261399993.0
2006-11-27 00:28:00,115.518,115.53,115.518,115.527,137100002.0
2006-11-27 00:29:00,115.527,115.532,115.523,115.527,229800001.0
2006-11-27 00:30:00,115.527,115.543,115.525,115.543,140600000.0
2006-11-27 00:31:00,115.548,115.548,115.513,115.531,319300001.0
2006-11-27 00:32:00,115.54,115.546,115.537,115.537,292599996.0
2006-11-27 00:33:00,115.547,115.547,115.512,115.515,221599996.0
2006-11-27 00:34:00,115.508,115.508,115.502,115.502,77600003.0
2006-11-27 00:35:00,115.498,115.499,115.463,115.491,354299999.0
2006-11-27 00:36:00,115.483,115.483,115.45,115.45,244600001.0
2006-11-27 00:37:00,115.428,115.459,115.415,115.459,266599997.0
2006-11-27 00:38:00,115.479,115.486,115.469,115.474,145900001.0
2006-11-27 00:39:00,115.48,115.48,115.463,115.467,328800003.0
2006-11-27 00:40:00,115.47,115.47,115.457,115.462,246899998.0
2006-11-27 00:41:00,115.452,115.453,115.447,115.453,220800004.0
2006-11-27 00:42:00,115.45,115.45,115.418,115.424,332700004.0
2006-11-27 00:43:00,115.432,115.438,115.41,115.42,289800008.0
2006-11-27 00:44:00,115.419,115.422,115.4,115.413,309999999.0
2006-11-27 00:45:00,115.427,115.427,115.414,115.414,102499997.0
2006-11-27 00:46:00,115.41,115.41,115.393,115.399,170200001.0
2006-11-27 00:47:00,115.4,115.409,115.4,115.407,217000003.0
2006-11-27 00:48:00,115.407,115.407,115.381,115.392,242100002.0
2006-11-27 00:49:00,115.4,115.421,115.4,115.421,160999994.0
2006-11-27 00:50:00,115.428,115.429,115.39,115.42,161600000.0
2006-11-27 00:51:00,115.418,115.425,115.415,115.415,267799999.0
2006-11-27 00:52:00,115.412,115.417,115.399,115.399,319700001.0
2006-11-27 00:53:00,115.393,115.401,115.371,115.401,319199994.0
2006-11-27 00:54:00,115.398,115.398,115.379,115.384,169200001.0
2006-11-27 00:55:00,115.393,115.4,115.381,115.39,228800004.0
2006-11-27 00:56:00,115.371,115.399,115.371,115.399,282000001.0
2006-11-27 00:57:00,115.398,115.398,115.371,115.394,268199999.0
2006-11-27 00:58:00,115.41,115.41,115.392,115.398,205300006.0
2006-11-27 00:59:00,115.392,115.401,115.385,115.395,219699997.0
2006-11-27 01:00:00,115.398,115.429,115.397,115.429,230199995.0
2006-11-27 01:01:00,115.424,115.424,115.379,115.417,238900000.0
2006-11-27 01:02:00,115.415,115.415,115.403,115.408,212999995.0
2006-11-27 01:03:00,115.415,115.426,115.394,115.417,356400001.0
2006-11-27 01:04:00,115.42,115.428,115.418,115.427,214099993.0
2006-11-27 01:05:00,115.422,115.428,115.412,115.425,258399998.0
2006-11-27 01:06:00,115.423,115.433,115.417,115.433,284099996.0
2006-11-27 01:07:00,115.398,115.426,115.397,115.426,188600002.0
2006-11-27 01:08:00,115.425,115.425,115.398,115.405,293300004.0
2006-11-27 01:09:00,115.43,115.43,115.414,115.419,174200001.0
2006-11-27 01:10:00,115.423,115.423,115.409,115.41,256200000.0
2006-11-27 01:11:00,115.405,115.418,115.398,115.417,235199997.0
2006-11-27 01:12:00,115.42,115.42,115.408,115.41,140700001.0
2006-11-27 01:13:00,115.405,115.412,115.393,115.393,268100002.0
2006-11-27 01:14:00,115.398,115.4,115.382,115.388,213499997.0
2006-11-27 01:15:00,115.398,115.399,115.373,115.385,318799993.0
2006-11-27 01:16:00,115.383,115.406,115.376,115.406,275100002.0
2006-11-27 01:17:00,115.4,115.4,115.382,115.395,308399999.0
2006-11-27 01:18:00,115.392,115.402,115.386,115.402,251999997.0
2006-11-27 01:19:00,115.393,115.427,115.389,115.427,244499998.0
2006-11-27 01:20:00,115.428,115.428,115.399,115.405,200900002.0
2006-11-27 01:21:00,115.425,115.425,115.418,115.418,131299999.0
2006-11-27 01:22:00,115.422,115.431,115.422,115.422,489000007.0
2006-11-27 01:23:00,115.423,115.423,115.41,115.415,173299999.0
2006-11-27 01:24:00,115.41,115.41,115.401,115.41,152300000.0
2006-11-27 01:25:00,115.412,115.415,115.39,115.401,321200003.0
2006-11-27 01:26:00,115.403,115.407,115.393,115.402,264000002.0
2006-11-27 01:27:00,115.393,115.393,115.365,115.379,252500000.0
2006-11-27 01:28:00,115.388,115.389,115.373,115.389,262800004.0
2006-11-27 01:29:00,115.393,115.4,115.384,115.4,205199997.0
2006-11-27 01:30:00,115.373,115.393,115.373,115.393,180500002.0
2006-11-27 01:31:00,115.388,115.411,115.388,115.411,222100001.0
2006-11-27 01:32:00,115.403,115.414,115.394,115.408,355600004.0
2006-11-27 01:33:00,115.413,115.42,115.4,115.411,88600000.0
2006-11-27 01:34:00,115.407,115.42,115.383,115.417,381699997.0
2006-11-27 01:35:00,115.42,115.42,115.38,115.38,205900005.0
2006-11-27 01:36:00,115.379,115.405,115.379,115.405,136500004.0
2006-11-27 01:37:00,115.413,115.421,115.413,115.418,265799999.0
2006-11-27 01:38:00,115.423,115.423,115.407,115.415,223300002.0
2006-11-27 01:39:00,115.403,115.419,115.403,115.416,210700001.0
2006-11-27 01:40:00,115.416,115.427,115.401,115.414,248299998.0
2006-11-27 01:41:00,115.398,115.412,115.398,115.403,110200000.0
2006-11-27 01:42:00,115.424,115.433,115.424,115.433,126300000.0
2006-11-27 01:43:00,115.428,115.43,115.415,115.43,324700000.0
2006-11-27 01:44:00,115.424,115.424,115.402,115.422,133600002.0
2006-11-27 01:45:00,115.423,115.439,115.407,115.439,287599998.0
2006-11-27 01:46:00,115.442,115.443,115.434,115.443,210499995.0
2006-11-27 01:47:00,115.442,115.45,115.438,115.438,257200003.0
2006-11-27 01:48:00,115.435,115.457,115.433,115.457,276499999.0
2006-11-27 01:49:00,115.47,115.48,115.47,115.48,244299999.0
2006-11-27 01:50:00,115.475,115.483,115.466,115.468,214600000.0
2006-11-27 01:51:00,115.478,115.498,115.478,115.498,242700008.0
2006-11-27 01:52:00,115.502,115.514,115.5,115.502,491900004.0
2006-11-27 01:53:00,115.505,115.53,115.505,115.525,315700004.0
2006-11-27 01:54:00,115.513,115.517,115.498,115.508,268999998.0
2006-11-27 01:55:00,115.526,115.526,115.509,115.517,367599998.0
2006-11-27 01:56:00,115.509,115.514,115.501,115.502,304799999.0
2006-11-27 01:57:00,115.497,115.511,115.495,115.507,169100001.0
2006-11-27 01:58:00,115.488,115.498,115.488,115.498,114399998.0
2006-11-27 01:59:00,115.505,115.509,115.493,115.498,266099996.0
2006-11-27 02:00:00,115.498,115.503,115.492,115.503,195200002.0
2006-11-27 02:01:00,115.502,115.504,115.486,115.5,177899996.0
2006-11-27 02:02:00,115.502,115.512,115.502,115.507,299399997.0
2006-11-27 02:03:00,115.501,115.51,115.496,115.509,263100002.0
2006-11-27 02:04:00,115.503,115.511,115.503,115.503,139300004.0
2006-11-27 02:05:00,115.51,115.521,115.504,115.504,359100002.0
2006-11-27 02:06:00,115.505,115.511,115.498,115.508,212800000.0
2006-11-27 02:07:00,115.506,115.517,115.506,115.517,97700000.0
2006-11-27 02:08:00,115.503,115.51,115.502,115.502,285399994.0
2006-11-27 02:09:00,115.5,115.506,115.471,115.506,362800004.0
2006-11-27 02:10:00,115.51,115.528,115.507,115.528,362800003.0
2006-11-27 02:11:00,115.527,115.527,115.511,115.512,181899998.0
2006-11-27 02:12:00,115.507,115.512,115.506,115.507,287999997.0
2006-11-27 02:13:00,115.465,115.503,115.465,115.503,291000003.0
2006-11-27 02:14:00,115.507,115.507,115.49,115.5,391400006.0
2006-11-27 02:15:00,115.507,115.514,115.506,115.512,170100003.0
2006-11-27 02:16:00,115.512,115.519,115.483,115.519,177899999.0
2006-11-27 02:17:00,115.529,115.533,115.521,115.533,141199994.0
2006-11-27 02:18:00,115.532,115.535,115.504,115.51,316200000.0
2006-11-27 02:19:00,115.51,115.522,115.51,115.51,199100003.0
2006-11-27 02:20:00,115.507,115.547,115.507,115.54,272900000.0
2006-11-27 02:21:00,115.537,115.56,115.537,115.56,149700002.0
2006-11-27 02:22:00,115.554,115.555,115.543,115.552,164600002.0
2006-11-27 02:23:00,115.546,115.546,115.535,115.546,231700002.0
2006-11-27 02:24:00,115.551,115.57,115.539,115.57,182599996.0
2006-11-27 02:25:00,115.573,115.573,115.558,115.558,178700005.0
2006-11-27 02:26:00,115.557,115.557,115.547,115.555,350900000.0
2006-11-27 02:27:00,115.556,115.557,115.528,115.551,278600002.0
2006-11-27 02:28:00,115.534,115.565,115.534,115.556,216800000.0
2006-11-27 02:29:00,115.563,115.563,115.55,115.55,138199999.0
2006-11-27 02:30:00,115.553,115.554,115.525,115.554,243700005.0
2006-11-27 02:31:00,115.56,115.586,115.555,115.585,292000001.0
2006-11-27 02:32:00,115.588,115.613,115.588,115.613,145200001.0
2006-11-27 02:33:00,115.609,115.609,115.592,115.598,280200003.0
2006-11-27 02:34:00,115.607,115.613,115.604,115.613,360900006.0
2006-11-27 02:35:00,115.617,115.617,115.596,115.613,317899996.0
2006-11-27 02:36:00,115.627,115.644,115.623,115.644,175100002.0
2006-11-27 02:37:00,115.653,115.664,115.646,115.652,194799997.0
2006-11-27 02:38:00,115.647,115.659,115.641,115.656,162500001.0
2006-11-27 02:39:00,115.645,115.645,115.629,115.629,212600004.0
2006-11-27 02:40:00,115.634,115.635,115.615,115.632,196700002.0
2006-11-27 02:41:00,115.633,115.64,115.626,115.628,209299998.0
2006-11-27 02:42:00,115.621,115.637,115.61,115.635,275000000.0
2006-11-27 02:43:00,115.642,115.642,115.621,115.635,167399999.0
2006-11-27 02:44:00,115.617,115.631,115.609,115.625,236700000.0
2006-11-27 02:45:00,115.628,115.633,115.622,115.628,164600000.0
2006-11-27 02:46:00,115.632,115.637,115.628,115.628,103300000.0
2006-11-27 02:47:00,115.615,115.633,115.604,115.619,391300005.0
2006-11-27 02:48:00,115.615,115.62,115.607,115.607,370999999.0
2006-11-27 02:49:00,115.602,115.606,115.574,115.606,208399998.0
2006-11-27 02:50:00,115.601,115.62,115.589,115.62,180799999.0
2006-11-27 02:51:00,115.608,115.615,115.591,115.615,161699996.0
2006-11-27 02:52:00,115.624,115.633,115.612,115.626,205600000.0
2006-11-27 02:53:00,115.634,115.641,115.633,115.636,226399999.0
2006-11-27 02:54:00,115.638,115.638,115.626,115.626,265900000.0
2006-11-27 02:55:00,115.636,115.642,115.636,115.64,221400003.0
2006-11-27 02:56:00,115.638,115.645,115.635,115.637,363600001.0
2006-11-27 02:57:00,115.637,115.647,115.635,115.635,114200001.0
2006-11-27 02:58:00,115.648,115.649,115.62,115.62,328299999.0
2006-11-27 02:59:00,115.625,115.645,115.618,115.645,240199998.0
2006-11-27 03:00:00,115.65,115.655,115.645,115.647,171800003.0
2006-11-27 03:01:00,115.66,115.681,115.66,115.677,231799997.0
2006-11-27 03:02:00,115.675,115.678,115.672,115.672,208099998.0
2006-11-27 03:03:00,115.675,115.689,115.675,115.685,198800000.0
2006-11-27 03:04:00,115.683,115.695,115.683,115.695,272799998.0
2006-11-27 03:05:00,115.7,115.727,115.7,115.721,239899997.0
2006-11-27 03:06:00,115.73,115.73,115.717,115.725,283200004.0
2006-11-27 03:07:00,115.727,115.727,115.697,115.722,427400007.0
2006-11-27 03:08:00,115.725,115.728,115.708,115.715,183900003.0
2006-11-27 03:09:00,115.716,115.724,115.713,115.724,141499997.0
2006-11-27 03:10:00,115.726,115.735,115.724,115.735,90800002.0
2006-11-27 03:11:00,115.732,115.732,115.717,115.717,279500004.0
2006-11-27 03:12:00,115.727,115.727,115.71,115.71,113100000.0
2006-11-27 03:13:00,115.712,115.712,115.692,115.712,299900002.0
2006-11-27 03:14:00,115.708,115.711,115.703,115.703,102300000.0
2006-11-27 03:15:00,115.72,115.749,115.72,115.746,178499995.0
2006-11-27 03:16:00,115.749,115.787,115.749,115.786,131700003.0
2006-11-27 03:17:00,115.773,115.788,115.769,115.77,201900001.0
2006-11-27 03:18:00,115.76,115.76,115.73,115.736,267500000.0
2006-11-27 03:19:00,115.743,115.757,115.743,115.757,6000000.0
2006-11-27 03:20:00,115.767,115.767,115.718,115.752,291399999.0
2006-11-27 03:21:00,115.767,115.772,115.764,115.765,215399998.0
2006-11-27 03:22:00,115.76,115.76,115.745,115.753,217800000.0
2006-11-27 03:23:00,115.742,115.75,115.74,115.74,171800001.0
2006-11-27 03:24:00,115.743,115.744,115.733,115.743,392400003.0
2006-11-27 03:25:00,115.742,115.742,115.728,115.728,238400004.0
2006-11-27 03:26:00,115.735,115.737,115.724,115.735,259700002.0
2006-11-27 03:27:00,115.748,115.749,115.718,115.724,326199999.0
2006-11-27 03:28:00,115.728,115.729,115.695,115.703,270100002.0
2006-11-27 03:29:00,115.715,115.735,115.715,115.735,63799999.0
2006-11-27 03:30:00,115.718,115.744,115.718,115.738,337199992.0
2006-11-27 03:31:00,115.74,115.74,115.727,115.73,218199997.0
2006-11-27 03:32:00,115.73,115.734,115.724,115.728,250499997.0
2006-11-27 03:33:00,115.733,115.737,115.713,115.735,200299997.0
2006-11-27 03:34:00,115.742,115.742,115.725,115.725,201599996.0
2006-11-27 03:35:00,115.719,115.732,115.719,115.732,191599998.0
2006-11-27 03:36:00,115.723,115.729,115.711,115.727,354100003.0
2006-11-27 03:37:00,115.735,115.766,115.735,115.765,266599998.0
2006-11-27 03:38:00,115.77,115.77,115.753,115.758,325200006.0
2006-11-27 03:39:00,115.759,115.775,115.75,115.75,160799996.0
2006-11-27 03:40:00,115.776,115.784,115.766,115.768,275799995.0
2006-11-27 03:41:00,115.75,115.75,115.729,115.75,279699997.0
2006-11-27 03:42:00,115.753,115.757,115.74,115.744,221599998.0
2006-11-27 03:43:00,115.747,115.747,115.733,115.733,310799999.0
2006-11-27 03:44:00,115.729,115.729,115.708,115.723,277300005.0
2006-11-27 03:45:00,115.717,115.721,115.705,115.705,135699997.0
2006-11-27 03:46:00,115.701,115.713,115.701,115.703,209700001.0
2006-11-27 03:47:00,115.696,115.701,115.665,115.665,303200001.0
2006-11-27 03:48:00,115.662,115.662,115.622,115.622,152400003.0
2006-11-27 03:49:00,115.623,115.631,115.619,115.619,267400000.0
2006-11-27 03:50:00,115.61,115.651,115.603,115.651,199999998.0
2006-11-27 03:51:00,115.658,115.671,115.651,115.666,167299999.0
2006-11-27 03:52:00,115.66,115.661,115.643,115.661,206600003.0
2006-11-27 03:53:00,115.667,115.684,115.667,115.674,147500003.0
2006-11-27 03:54:00,115.676,115.69,115.676,115.69,117199999.0
2006-11-27 03:55:00,115.666,115.688,115.666,115.682,247100000.0
2006-11-27 03:56:00,115.681,115.699,115.676,115.686,226200002.0
2006-11-27 03:57:00,115.686,115.696,115.68,115.68,266599994.0
2006-11-27 03:58:00,115.671,115.688,115.656,115.688,396000004.0
2006-11-27 03:59:00,115.698,115.705,115.693,115.694,124599998.0
2006-11-27 04:00:00,115.691,115.694,115.69,115.69,61500002.0
2006-11-27 04:01:00,115.679,115.689,115.659,115.659,335700001.0
2006-11-27 04:02:00,115.678,115.679,115.664,115.679,239699997.0
2006-11-27 04:03:00,115.678,115.69,115.658,115.676,356400002.0
2006-11-27 04:04:00,115.677,115.677,115.657,115.673,295900004.0
2006-11-27 04:05:00,115.675,115.675,115.667,115.667,170699997.0
2006-11-27 04:06:00,115.671,115.675,115.662,115.675,301400005.0
2006-11-27 04:07:00,115.675,115.681,115.669,115.671,235300000.0
2006-11-27 04:08:00,115.67,115.683,115.666,115.683,368600003.0
2006-11-27 04:09:00,115.681,115.681,115.663,115.663,146200000.0
2006-11-27 04:10:00,115.668,115.671,115.655,115.669,208400002.0
2006-11-27 04:11:00,115.672,115.673,115.647,115.654,130999999.0
2006-11-27 04:12:00,115.673,115.673,115.665,115.669,229200006.0
2006-11-27 04:13:00,115.667,115.672,115.663,115.666,265600001.0
2006-11-27 04:14:00,115.661,115.661,115.639,115.66,197300003.0
2006-11-27 04:15:00,115.667,115.667,115.648,115.662,359100004.0
2006-11-27 04:16:00,115.629,115.666,115.629,115.658,229099999.0
2006-11-27 04:17:00,115.643,115.653,115.635,115.653,187799999.0
2006-11-27 04:18:00,115.649,115.655,115.634,115.649,220600001.0
2006-11-27 04:19:00,115.653,115.658,115.642,115.654,196200000.0
2006-11-27 04:20:00,115.653,115.653,115.637,115.642,241100006.0
2006-11-27 04:21:00,115.657,115.657,115.627,115.627,165599995.0
2006-11-27 04:22:00,115.667,115.673,115.665,115.67,352200000.0
2006-11-27 04:23:00,115.671,115.678,115.665,115.673,162500000.0
2006-11-27 04:24:00,115.668,115.675,115.668,115.675,250599996.0
2006-11-27 04:25:00,115.666,115.673,115.658,115.673,292900001.0
2006-11-27 04:26:00,115.668,115.675,115.665,115.673,404100004.0
2006-11-27 04:27:00,115.668,115.668,115.659,115.66,350500005.0
2006-11-27 04:28:00,115.665,115.669,115.645,115.652,258499998.0
2006-11-27 04:29:00,115.653,115.663,115.648,115.663,93900000.0
2006-11-27 04:30:00,115.654,115.663,115.634,115.663,225300002.0
2006-11-27 04:31:00,115.665,115.673,115.659,115.673,153700001.0
2006-11-27 04:32:00,115.671,115.682,115.671,115.672,313199998.0
2006-11-27 04:33:00,115.67,115.673,115.665,115.673,232600002.0
2006-11-27 04:34:00,115.66,115.674,115.651,115.668,141900000.0
2006-11-27 04:35:00,115.658,115.66,115.644,115.66,96400001.0
2006-11-27 04:36:00,115.64,115.655,115.629,115.655,139100003.0
2006-11-27 04:37:00,115.658,115.661,115.65,115.65,216299999.0
2006-11-27 04:38:00,115.658,115.658,115.649,115.654,248599999.0
2006-11-27 04:39:00,115.656,115.658,115.654,115.654,137600001.0
2006-11-27 04:40:00,115.65,115.65,115.637,115.641,123500004.0
2006-11-27 04:41:00,115.63,115.655,115.623,115.644,141999998.0
2006-11-27 04:42:00,115.65,115.65,115.623,115.64,263999996.0
2006-11-27 04:43:00,115.648,115.658,115.634,115.649,310100004.0
2006-11-27 04:44:00,115.644,115.648,115.635,115.644,304100000.0
2006-11-27 04:45:00,115.649,115.66,115.632,115.66,123100002.0
2006-11-27 04:46:00,115.664,115.671,115.635,115.635,160499998.0
2006-11-27 04:47:00,115.664,115.672,115.658,115.672,273999996.0
2006-11-27 04:48:00,115.633,115.673,115.615,115.673,301800005.0
2006-11-27 04:49:00,115.69,115.69,115.662,115.662,221599996.0
2006-11-27 04:50:00,115.659,115.669,115.659,115.665,224599996.0
2006-11-27 04:51:00,115.669,115.681,115.669,115.681,53299999.0
2006-11-27 04:52:00,115.67,115.67,115.66,115.667,166900001.0
2006-11-27 04:53:00,115.667,115.675,115.661,115.664,107900000.0
2006-11-27 04:54:00,115.672,115.672,115.655,115.658,338599995.0
2006-11-27 04:55:00,115.659,115.67,115.659,115.664,137699998.0
2006-11-27 04:56:00,115.66,115.667,115.65,115.667,272700000.0
2006-11-27 04:57:00,115.667,115.691,115.667,115.691,210499998.0
2006-11-27 04:58:00,115.689,115.692,115.689,115.692,45999999.0
2006-11-27 04:59:00,115.682,115.682,115.657,115.657,177099997.0
2006-11-27 05:00:00,115.652,115.659,115.63,115.659,298199995.0
2006-11-27 05:01:00,115.658,115.662,115.651,115.656,146200000.0
2006-11-27 05:02:00,115.648,115.648,115.618,115.64,291300001.0
2006-11-27 05:03:00,115.638,115.638,115.617,115.637,105899999.0
2006-11-27 05:04:00,115.647,115.647,115.617,115.636,302000000.0
2006-11-27 05:05:00,115.637,115.65,115.637,115.65,211500004.0
2006-11-27 05:06:00,115.645,115.654,115.62,115.645,260299997.0
2006-11-27 05:07:00,115.648,115.66,115.642,115.647,198600007.0
2006-11-27 05:08:00,115.655,115.663,115.649,115.658,127800001.0
2006-11-27 05:09:00,115.645,115.661,115.628,115.631,173799998.0
2006-11-27 05:10:00,115.62,115.652,115.617,115.65,212599996.0
2006-11-27 05:11:00,115.648,115.648,115.615,115.625,237399994.0
2006-11-27 05:12:00,115.648,115.654,115.646,115.654,173600000.0
2006-11-27 05:13:00,115.644,115.646,115.626,115.646,160299996.0
2006-11-27 05:14:00,115.648,115.648,115.631,115.633,235500001.0
2006-11-27 05:15:00,115.64,115.647,115.634,115.64,142700001.0
2006-11-27 05:16:00,115.653,115.653,115.635,115.645,262600001.0
2006-11-27 05:17:00,115.646,115.653,115.64,115.653,272700001.0
2006-11-27 05:18:00,115.638,115.65,115.623,115.65,161700003.0
2006-11-27 05:19:00,115.645,115.661,115.645,115.646,342800001.0
2006-11-27 05:20:00,115.642,115.663,115.64,115.663,217899998.0
2006-11-27 05:21:00,115.678,115.683,115.645,115.673,462700003.0
2006-11-27 05:22:00,115.662,115.662,115.636,115.662,143600003.0
2006-11-27 05:23:00,115.67,115.675,115.663,115.675,174599999.0
2006-11-27 05:24:00,115.677,115.677,115.67,115.672,210899996.0
2006-11-27 05:25:00,115.652,115.674,115.638,115.638,390999998.0
2006-11-27 05:26:00,115.623,115.646,115.623,115.64,180800000.0
2006-11-27 05:27:00,115.642,115.651,115.634,115.651,175400004.0
2006-11-27 05:28:00,115.65,115.655,115.65,115.655,228899998.0
2006-11-27 05:29:00,115.638,115.644,115.622,115.644,164300000.0
2006-11-27 05:30:00,115.662,115.662,115.645,115.648,288300003.0
2006-11-27 05:31:00,115.662,115.666,115.651,115.658,440600002.0
2006-11-27 05:32:00,115.633,115.668,115.617,115.668,297399999.0
2006-11-27 05:33:00,115.658,115.672,115.647,115.672,402499999.0
2006-11-27 05:34:00,115.668,115.67,115.656,115.66,303500000.0
2006-11-27 05:35:00,115.663,115.663,115.645,115.649,355000002.0
2006-11-27 05:36:00,115.625,115.654,115.62,115.644,205000001.0
2006-11-27 05:37:00,115.665,115.665,115.637,115.659,312899996.0
2006-11-27 05:38:00,115.66,115.67,115.644,115.67,198600001.0
2006-11-27 05:39:00,115.668,115.668,115.659,115.665,152100003.0
2006-11-27 05:40:00,115.665,115.669,115.651,115.651,247100001.0
2006-11-27 05:41:00,115.652,115.66,115.621,115.66,241599997.0
2006-11-27 05:42:00,115.653,115.666,115.639,115.661,284500003.0
2006-11-27 05:43:00,115.665,115.665,115.66,115.665,124500002.0
2006-11-27 05:44:00,115.658,115.658,115.644,115.644,248199998.0
2006-11-27 05:45:00,115.65,115.655,115.638,115.651,327299998.0
2006-11-27 05:46:00,115.657,115.657,115.621,115.624,137700000.0
2006-11-27 05:47:00,115.639,115.65,115.628,115.631,143199998.0
2006-11-27 05:48:00,115.654,115.654,115.644,115.647,159000000.0
2006-11-27 05:49:00,115.646,115.646,115.627,115.64,229599999.0
2006-11-27 05:50:00,115.631,115.646,115.616,115.646,235900001.0
2006-11-27 05:51:00,115.651,115.651,115.645,115.646,324999996.0
2006-11-27 05:52:00,115.64,115.646,115.608,115.608,288599993.0
2006-11-27 05:53:00,115.615,115.642,115.615,115.639,147499995.0
2006-11-27 05:54:00,115.62,115.643,115.609,115.642,298300004.0
2006-11-27 05:55:00,115.65,115.67,115.65,115.666,347199999.0
2006-11-27 05:56:00,115.668,115.671,115.664,115.669,189900001.0
2006-11-27 05:57:00,115.666,115.666,115.653,115.653,123900003.0
2006-11-27 05:58:00,115.661,115.677,115.661,115.668,219500002.0
2006-11-27 05:59:00,115.678,115.678,115.67,115.674,255500001.0
2006-11-27 06:00:00,115.663,115.671,115.647,115.671,239800000.0
2006-11-27 06:01:00,115.661,115.68,115.661,115.68,70499999.0
2006-11-27 06:02:00,115.688,115.69,115.668,115.682,224299996.0
2006-11-27 06:03:00,115.684,115.697,115.684,115.692,146900003.0
2006-11-27 06:04:00,115.686,115.698,115.686,115.69,233500000.0
2006-11-27 06:05:00,115.685,115.686,115.663,115.686,159200002.0
2006-11-27 06:06:00,115.693,115.693,115.664,115.689,194800004.0
2006-11-27 06:07:00,115.685,115.685,115.671,115.685,77200000.0
2006-11-27 06:08:00,115.693,115.693,115.682,115.693,200499997.0
2006-11-27 06:09:00,115.694,115.701,115.693,115.701,144099999.0
2006-11-27 06:10:00,115.705,115.705,115.673,115.697,345399992.0
2006-11-27 06:11:00,115.695,115.708,115.686,115.708,219299999.0
2006-11-27 06:12:00,115.693,115.701,115.685,115.701,254299996.0
2006-11-27 06:13:00,115.698,115.703,115.688,115.702,324200001.0
2006-11-27 06:14:00,115.698,115.7,115.689,115.698,206900000.0
2006-11-27 06:15:00,115.701,115.713,115.701,115.709,260599998.0
2006-11-27 06:16:00,115.712,115.712,115.682,115.711,178000001.0
2006-11-27 06:17:00,115.72,115.726,115.71,115.71,246699998.0
2006-11-27 06:18:00,115.72,115.733,115.72,115.733,148699996.0
2006-11-27 06:19:00,115.74,115.752,115.735,115.742,201600004.0
2006-11-27 06:20:00,115.745,115.77,115.736,115.77,318000000.0
2006-11-27 06:21:00,115.768,115.768,115.756,115.765,326100007.0
2006-11-27 06:22:00,115.763,115.763,115.751,115.754,145899996.0
2006-11-27 06:23:00,115.769,115.795,115.769,115.788,213699995.0
2006-11-27 06:24:00,115.775,115.786,115.775,115.778,241799998.0
2006-11-27 06:25:00,115.776,115.777,115.76,115.76,343500001.0
2006-11-27 06:26:00,115.754,115.769,115.75,115.767,319400000.0
2006-11-27 06:27:00,115.772,115.779,115.761,115.777,213100002.0
2006-11-27 06:28:00,115.778,115.778,115.752,115.752,238199997.0
2006-11-27 06:29:00,115.754,115.779,115.738,115.779,96400000.0
2006-11-27 06:30:00,115.76,115.76,115.744,115.759,244000005.0
2006-11-27 06:31:00,115.763,115.772,115.758,115.759,209200002.0
2006-11-27 06:32:00,115.76,115.766,115.744,115.756,221100001.0
2006-11-27 06:33:00,115.748,115.763,115.736,115.753,320900000.0
2006-11-27 06:34:00,115.773,115.779,115.742,115.742,353299996.0
2006-11-27 06:35:00,115.742,115.769,115.741,115.752,238900004.0
2006-11-27 06:36:00,115.757,115.757,115.739,115.757,146299996.0
2006-11-27 06:37:00,115.773,115.779,115.747,115.767,220299999.0
2006-11-27 06:38:00,115.777,115.777,115.749,115.763,219200001.0
2006-11-27 06:39:00,115.771,115.771,115.737,115.763,380900004.0
2006-11-27 06:40:00,115.768,115.768,115.749,115.768,155399998.0
2006-11-27 06:41:00,115.762,115.769,115.759,115.767,105499999.0
2006-11-27 06:42:00,115.764,115.779,115.753,115.753,186600001.0
2006-11-27 06:43:00,115.775,115.775,115.758,115.773,151200002.0
2006-11-27 06:44:00,115.773,115.78,115.764,115.78,105799997.0
2006-11-27 06:45:00,115.771,115.8,115.771,115.795,359500006.0
2006-11-27 06:46:00,115.812,115.815,115.783,115.812,159300001.0
2006-11-27 06:47:00,115.827,115.854,115.827,115.853,168199998.0
2006-11-27 06:48:00,115.867,115.87,115.854,115.854,70600000.0
2006-11-27 06:49:00,115.875,115.886,115.861,115.876,322600005.0
2006-11-27 06:50:00,115.882,115.895,115.882,115.888,322800001.0
2006-11-27 06:51:00,115.892,115.92,115.892,115.914,295900001.0
2006-11-27 06:52:00,115.923,115.923,115.91,115.916,293800005.0
2006-11-27 06:53:00,115.912,115.919,115.906,115.911,239900002.0
2006-11-27 06:54:00,115.913,115.913,115.905,115.907,148799998.0
2006-11-27 06:55:00,115.898,115.901,115.894,115.897,182599995.0
2006-11-27 06:56:00,115.891,115.898,115.88,115.895,283799994.0
2006-11-27 06:57:00,115.898,115.898,115.867,115.896,211900003.0
2006-11-27 06:58:00,115.892,115.896,115.879,115.896,231699997.0
2006-11-27 06:59:00,115.882,115.897,115.882,115.895,118800000.0
2006-11-27 07:00:00,115.891,115.892,115.891,115.892,101000000.0
2006-11-27 07:01:00,115.882,115.886,115.873,115.883,328399995.0
2006-11-27 07:02:00,115.875,115.875,115.851,115.87,207600000.0
2006-11-27 07:03:00,115.86,115.866,115.847,115.847,337399995.0
2006-11-27 07:04:00,115.849,115.849,115.839,115.847,209499999.0
2006-11-27 07:05:00,115.848,115.862,115.846,115.862,464999999.0
2006-11-27 07:06:00,115.837,115.871,115.837,115.871,212299998.0
2006-11-27 07:07:00,115.865,115.886,115.847,115.886,259099994.0
2006-11-27 07:08:00,115.89,115.896,115.881,115.885,217300002.0
2006-11-27 07:09:00,115.89,115.891,115.849,115.849,218399996.0
2006-11-27 07:10:00,115.875,115.875,115.859,115.863,98699999.0
2006-11-27 07:11:00,115.874,115.874,115.86,115.868,341200000.0
2006-11-27 07:12:00,115.853,115.866,115.847,115.866,146600003.0
2006-11-27 07:13:00,115.868,115.868,115.855,115.865,224800000.0
2006-11-27 07:14:00,115.853,115.867,115.85,115.867,341200000.0
2006-11-27 07:15:00,115.88,115.901,115.877,115.901,135700001.0
2006-11-27 07:16:00,115.902,115.927,115.902,115.921,136799998.0
2006-11-27 07:17:00,115.927,115.932,115.923,115.924,252899999.0
2006-11-27 07:18:00,115.915,115.931,115.899,115.922,313799996.0
2006-11-27 07:19:00,115.915,115.92,115.896,115.92,233300002.0
2006-11-27 07:20:00,115.918,115.918,115.893,115.911,163699999.0
2006-11-27 07:21:00,115.916,115.919,115.881,115.884,286700006.0
2006-11-27 07:22:00,115.906,115.907,115.899,115.907,257699996.0
2006-11-27 07:23:00,115.903,115.917,115.902,115.917,222699998.0
2006-11-27 07:24:00,115.92,115.931,115.919,115.92,283100001.0
2006-11-27 07:25:00,115.928,115.976,115.928,115.976,199600002.0
2006-11-27 07:26:00,115.978,116.025,115.974,116.021,290099999.0
2006-11-27 07:27:00,116.017,116.018,115.999,115.999,414800002.0
2006-11-27 07:28:00,116.0,116.02,115.994,116.02,313800007.0
2006-11-27 07:29:00,116.029,116.06,116.029,116.06,238599998.0
2006-11-27 07:30:00,116.058,116.059,116.049,116.049,169099999.0
2006-11-27 07:31:00,116.053,116.053,116.039,116.053,325299996.0
2006-11-27 07:32:00,116.039,116.042,116.032,116.042,454100005.0
2006-11-27 07:33:00,116.043,116.043,116.035,116.038,112700001.0
2006-11-27 07:34:00,116.033,116.037,116.012,116.025,369300003.0
2006-11-27 07:35:00,116.024,116.028,116.005,116.005,162700003.0
2006-11-27 07:36:00,116.007,116.007,115.986,116.002,124600002.0
2006-11-27 07:37:00,115.993,115.999,115.982,115.999,229699996.0
2006-11-27 07:38:00,115.999,116.013,115.998,116.009,270100001.0
2006-11-27 07:39:00,116.011,116.03,116.011,116.018,370000000.0
2006-11-27 07:40:00,116.013,116.055,116.006,116.055,217399999.0
2006-11-27 07:41:00,116.097,116.14,116.097,116.14,221700000.0
2006-11-27 07:42:00,116.162,116.198,116.162,116.191,131499998.0
2006-11-27 07:43:00,116.185,116.185,116.168,116.173,183599998.0
2006-11-27 07:44:00,116.155,116.155,116.131,116.139,268900006.0
2006-11-27 07:45:00,116.136,116.141,116.128,116.141,258000004.0
2006-11-27 07:46:00,116.152,116.166,116.152,116.16,171100001.0
2006-11-27 07:47:00,116.157,116.158,116.123,116.123,177099999.0
2006-11-27 07:48:00,116.12,116.125,116.105,116.105,361800008.0
2006-11-27 07:49:00,116.108,116.12,116.105,116.12,136299999.0
2006-11-27 07:50:00,116.143,116.196,116.143,116.182,232400002.0
2006-11-27 07:51:00,116.176,116.177,116.164,116.171,349899999.0
2006-11-27 07:52:00,116.165,116.178,116.165,116.167,289300002.0
2006-11-27 07:53:00,116.163,116.168,116.156,116.158,310300001.0
2006-11-27 07:54:00,116.148,116.148,116.116,116.124,194299996.0
2006-11-27 07:55:00,116.116,116.12,116.098,116.101,351099992.0
2006-11-27 07:56:00,116.1,116.167,116.091,116.167,176499994.0
2006-11-27 07:57:00,116.191,116.211,116.191,116.202,287399995.0
2006-11-27 07:58:00,116.185,116.195,116.175,116.18,242899999.0
2006-11-27 07:59:00,116.177,116.179,116.163,116.163,86000003.0
2006-11-27 08:00:00,116.161,116.188,116.159,116.172,169899999.0
2006-11-27 08:01:00,116.173,116.173,116.159,116.162,181800003.0
2006-11-27 08:02:00,116.168,116.168,116.149,116.156,77499999.0
2006-11-27 08:03:00,116.161,116.167,116.161,116.164,159100003.0
2006-11-27 08:04:00,116.161,116.161,116.122,116.139,114200002.0
2006-11-27 08:05:00,116.154,116.154,116.132,116.132,84000001.0
2006-11-27 08:06:00,116.131,116.131,116.099,116.099,162700004.0
2006-11-27 08:07:00,116.095,116.095,116.074,116.086,299700003.0
2006-11-27 08:08:00,116.092,116.092,116.044,116.044,421000003.0
2006-11-27 08:09:00,116.045,116.053,116.043,116.053,225999996.0
2006-11-27 08:10:00,116.032,116.047,116.032,116.047,236000004.0
2006-11-27 08:11:00,116.045,116.049,116.029,116.035,212500000.0
2006-11-27 08:12:00,116.031,116.042,116.028,116.042,329399990.0
2006-11-27 08:13:00,116.039,116.07,116.039,116.07,144500002.0
2006-11-27 08:14:00,116.061,116.076,116.059,116.067,208200002.0
2006-11-27 08:15:00,116.079,116.085,116.066,116.07,266799999.0
2006-11-27 08:16:00,116.074,116.076,116.046,116.062,146300003.0
2006-11-27 08:17:00,116.047,116.064,116.045,116.064,225700002.0
2006-11-27 08:18:00,116.072,116.087,116.065,116.078,315500005.0
2006-11-27 08:19:00,116.066,116.067,116.064,116.065,163499997.0
2006-11-27 08:20:00,116.046,116.046,116.014,116.014,185300003.0
2006-11-27 08:21:00,116.004,116.006,115.987,115.999,303700001.0
2006-11-27 08:22:00,116.005,116.01,116.002,116.002,138899997.0
2006-11-27 08:23:00,116.012,116.028,116.012,116.022,162699998.0
2006-11-27 08:24:00,116.017,116.017,115.998,115.998,241700007.0
2006-11-27 08:25:00,115.993,115.999,115.981,115.99,156799996.0
2006-11-27 08:26:00,115.992,115.997,115.971,115.986,366499998.0
2006-11-27 08:27:00,115.988,115.988,115.966,115.975,269000002.0
2006-11-27 08:28:00,115.965,115.966,115.953,115.953,264199997.0
2006-11-27 08:29:00,115.952,115.955,115.935,115.949,134799998.0
2006-11-27 08:30:00,115.95,115.955,115.94,115.955,239899999.0
2006-11-27 08:31:00,115.953,115.953,115.936,115.94,303600004.0
2006-11-27 08:32:00,115.95,115.955,115.935,115.948,320000001.0
2006-11-27 08:33:00,115.964,115.977,115.959,115.976,300800003.0
2006-11-27 08:34:00,115.987,115.987,115.925,115.925,289800001.0
2006-11-27 08:35:00,115.988,115.99,115.961,115.961,211700005.0
2006-11-27 08:36:00,115.983,115.993,115.982,115.982,185400001.0
2006-11-27 08:37:00,115.98,115.98,115.967,115.976,117199997.0
2006-11-27 08:38:00,115.988,116.005,115.988,116.004,132700003.0
2006-11-27 08:39:00,116.003,116.049,115.996,116.049,255800003.0
2006-11-27 08:40:00,116.075,116.083,116.068,116.083,188900003.0
2006-11-27 08:41:00,116.086,116.086,116.069,116.07,198700004.0
2006-11-27 08:42:00,116.052,116.081,116.047,116.073,307700001.0
2006-11-27 08:43:00,116.078,116.113,116.07,116.107,248200006.0
2006-11-27 08:44:00,116.116,116.157,116.116,116.151,255300007.0
2006-11-27 08:45:00,116.146,116.146,116.13,116.137,347299996.0
2006-11-27 08:46:00,116.137,116.146,116.137,116.142,94900000.0
2006-11-27 08:47:00,116.152,116.175,116.149,116.167,381099995.0
2006-11-27 08:48:00,116.159,116.18,116.159,116.168,316799994.0
2006-11-27 08:49:00,116.163,116.171,116.147,116.166,117000001.0
2006-11-27 08:50:00,116.169,116.176,116.161,116.167,237700004.0
2006-11-27 08:51:00,116.165,116.186,116.165,116.167,196600002.0
2006-11-27 08:52:00,116.175,116.181,116.159,116.159,262200001.0
2006-11-27 08:53:00,116.141,116.147,116.127,116.127,275199994.0
2006-11-27 08:54:00,116.135,116.135,116.092,116.1,394099993.0
2006-11-27 08:55:00,116.095,116.105,116.095,116.105,213900003.0
2006-11-27 08:56:00,116.108,116.108,116.088,116.088,66000000.0
2006-11-27 08:57:00,116.086,116.086,116.08,116.081,83899999.0
2006-11-27 08:58:00,116.08,116.098,116.078,116.098,354199998.0
2006-11-27 08:59:00,116.099,116.099,116.082,116.082,145099998.0
2006-11-27 09:00:00,116.086,116.092,116.077,116.077,284100008.0
2006-11-27 09:01:00,116.09,116.093,116.045,116.093,212700000.0
2006-11-27 09:02:00,116.095,116.095,116.086,116.086,119600001.0
2006-11-27 09:03:00,116.097,116.1,116.082,116.082,179000002.0
2006-11-27 09:04:00,116.082,116.082,116.071,116.078,228200001.0
2006-11-27 09:05:00,116.082,116.096,116.075,116.09,231300000.0
2006-11-27 09:06:00,116.083,116.089,116.045,116.045,142700002.0
2006-11-27 09:07:00,116.043,116.047,116.04,116.04,193699996.0
2006-11-27 09:08:00,116.042,116.048,116.03,116.03,135199999.0
2006-11-27 09:09:00,116.065,116.07,116.03,116.056,262799999.0
2006-11-27 09:10:00,116.049,116.07,116.049,116.055,359099996.0
2006-11-27 09:11:00,116.068,116.068,116.027,116.053,309900000.0
2006-11-27 09:12:00,116.058,116.07,116.056,116.057,243300002.0
2006-11-27 09:13:00,116.05,116.057,116.037,116.051,413899998.0
2006-11-27 09:14:00,116.065,116.079,116.065,116.071,156600003.0
2006-11-27 09:15:00,116.067,116.075,116.063,116.073,203900002.0
2006-11-27 09:16:00,116.072,116.075,116.024,116.062,340299998.0
2006-11-27 09:17:00,116.068,116.073,116.066,116.068,174799994.0
2006-11-27 09:18:00,116.053,116.053,116.028,116.028,223200003.0
2006-11-27 09:19:00,116.057,116.057,116.033,116.055,133300003.0
2006-11-27 09:20:00,116.067,116.067,116.027,116.05,114600001.0
2006-11-27 09:21:00,116.055,116.064,116.035,116.046,226699997.0
2006-11-27 09:22:00,116.045,116.076,116.043,116.075,295299999.0
2006-11-27 09:23:00,116.085,116.097,116.077,116.093,260100003.0
2006-11-27 09:24:00,116.098,116.098,116.055,116.055,67200000.0
2006-11-27 09:25:00,116.05,116.053,116.042,116.042,249600004.0
2006-11-27 09:26:00,116.04,116.04,116.016,116.016,271800001.0
2006-11-27 09:27:00,116.02,116.024,116.012,116.012,215799999.0
2006-11-27 09:28:00,116.001,116.007,115.997,116.006,189200000.0
2006-11-27 09:29:00,115.99,115.999,115.981,115.995,291999997.0
2006-11-27 09:30:00,115.997,116.014,115.991,116.014,211300000.0
2006-11-27 09:31:00,116.032,116.048,116.032,116.039,205800000.0
2006-11-27 09:32:00,116.045,116.049,116.039,116.04,20200000.0
2006-11-27 09:33:00,116.033,116.042,116.033,116.037,274600004.0
2006-11-27 09:34:00,116.03,116.036,116.028,116.036,129299998.0
2006-11-27 09:35:00,116.033,116.033,116.018,116.024,312599999.0
2006-11-27 09:36:00,116.023,116.023,116.012,116.018,181800002.0
2006-11-27 09:37:00,115.998,116.021,115.997,116.021,269600001.0
2006-11-27 09:38:00,116.025,116.025,116.004,116.023,463800005.0
2006-11-27 09:39:00,116.021,116.033,116.021,116.033,160899997.0
2006-11-27 09:40:00,116.052,116.062,116.042,116.062,252500003.0
2006-11-27 09:41:00,116.056,116.068,116.034,116.068,167200005.0
2006-11-27 09:42:00,116.068,116.084,116.059,116.069,420500008.0
2006-11-27 09:43:00,116.08,116.08,116.061,116.07,148000003.0
2006-11-27 09:44:00,116.061,116.061,116.039,116.039,191799999.0
2006-11-27 09:45:00,116.038,116.05,116.03,116.05,191199996.0
2006-11-27 09:46:00,116.054,116.054,116.043,116.043,303700003.0
2006-11-27 09:47:00,116.038,116.046,116.023,116.046,156100005.0
2006-11-27 09:48:00,116.047,116.078,116.044,116.078,263900004.0
2006-11-27 09:49:00,116.069,116.069,116.052,116.064,362000003.0
2006-11-27 09:50:00,116.06,116.066,116.056,116.063,260500000.0
2006-11-27 09:51:00,116.053,116.061,116.047,116.061,210000000.0
2006-11-27 09:52:00,116.056,116.056,116.029,116.031,222800002.0
2006-11-27 09:53:00,116.028,116.029,115.999,115.999,124899997.0
2006-11-27 09:54:00,115.982,115.991,115.98,115.988,131400000.0
2006-11-27 09:55:00,115.993,116.001,115.985,116.001,255299994.0
2006-11-27 09:56:00,115.994,115.994,115.979,115.984,63100001.0
2006-11-27 09:57:00,115.978,115.984,115.974,115.984,143000001.0
2006-11-27 09:58:00,115.98,115.994,115.971,115.993,212700000.0
2006-11-27 09:59:00,115.997,116.025,115.997,116.025,144600000.0
2006-11-27 10:00:00,116.042,116.055,116.042,116.047,246999999.0
2006-11-27 10:01:00,116.053,116.063,116.046,116.063,216700002.0
2006-11-27 10:02:00,116.072,116.09,116.072,116.078,179500003.0
2006-11-27 10:03:00,116.068,116.068,116.02,116.02,283699994.0
2006-11-27 10:04:00,116.018,116.022,116.009,116.021,268600003.0
2006-11-27 10:05:00,116.038,116.042,116.033,116.038,286000001.0
2006-11-27 10:06:00,116.018,116.023,116.002,116.023,206700002.0
2006-11-27 10:07:00,116.023,116.023,116.002,116.015,304900000.0
2006-11-27 10:08:00,116.012,116.015,116.007,116.007,330800003.0
2006-11-27 10:09:00,116.015,116.023,116.009,116.018,434299997.0
2006-11-27 10:10:00,116.011,116.018,115.983,115.983,510200001.0
2006-11-27 10:11:00,115.999,116.009,115.975,115.975,232000003.0
2006-11-27 10:12:00,115.965,115.967,115.954,115.954,307100001.0
2006-11-27 10:13:00,115.94,115.94,115.919,115.925,88399998.0
2006-11-27 10:14:00,115.932,115.958,115.921,115.958,214600003.0
2006-11-27 10:15:00,115.966,115.974,115.964,115.973,369499998.0
2006-11-27 10:16:00,115.968,115.974,115.963,115.968,294100002.0
2006-11-27 10:17:00,115.969,115.979,115.968,115.976,278300003.0
2006-11-27 10:18:00,115.972,116.004,115.972,115.982,177700002.0
2006-11-27 10:19:00,115.979,115.985,115.97,115.976,246799994.0
2006-11-27 10:20:00,115.983,115.998,115.972,115.998,256200001.0
2006-11-27 10:21:00,116.017,116.047,116.017,116.04,318799995.0
2006-11-27 10:22:00,116.041,116.041,116.019,116.02,421000003.0
2006-11-27 10:23:00,116.022,116.038,116.022,116.038,229200000.0
2006-11-27 10:24:00,116.039,116.047,116.039,116.044,100499998.0
2006-11-27 10:25:00,116.041,116.051,116.028,116.051,246999998.0
2006-11-27 10:26:00,116.049,116.07,116.049,116.07,134800005.0
2006-11-27 10:27:00,116.043,116.046,116.002,116.046,131700002.0
2006-11-27 10:28:00,116.063,116.076,116.045,116.064,266800001.0
2006-11-27 10:29:00,116.056,116.101,116.056,116.101,206200002.0
2006-11-27 10:30:00,116.12,116.141,116.12,116.136,331499999.0
2006-11-27 10:31:00,116.157,116.174,116.151,116.151,161600005.0
2006-11-27 10:32:00,116.147,116.152,116.129,116.129,337300002.0
2006-11-27 10:33:00,116.114,116.114,116.106,116.106,2400000.0
2006-11-27 10:34:00,116.105,116.119,116.095,116.095,309700005.0
2006-11-27 10:35:00,116.098,116.098,116.065,116.082,217099997.0
2006-11-27 10:36:00,116.077,116.113,116.077,116.113,294000000.0
2006-11-27 10:37:00,116.112,116.112,116.102,116.102,224799997.0
2006-11-27 10:38:00,116.107,116.112,116.105,116.112,241299999.0
2006-11-27 10:39:00,116.1,116.11,116.092,116.109,234500004.0
2006-11-27 10:40:00,116.108,116.11,116.085,116.085,67499999.0
2006-11-27 10:41:00,116.073,116.088,116.072,116.08,207299994.0
2006-11-27 10:42:00,116.077,116.093,116.066,116.087,242399999.0
2006-11-27 10:43:00,116.092,116.092,116.082,116.082,291700001.0
2006-11-27 10:44:00,116.087,116.102,116.078,116.092,297199999.0
2006-11-27 10:45:00,116.099,116.111,116.099,116.111,259399999.0
2006-11-27 10:46:00,116.117,116.121,116.113,116.113,184199996.0
2006-11-27 10:47:00,116.119,116.145,116.117,116.145,207399999.0
2006-11-27 10:48:00,116.141,116.151,116.127,116.143,264099999.0
2006-11-27 10:49:00,116.133,116.137,116.131,116.137,154599998.0
2006-11-27 10:50:00,116.127,116.127,116.088,116.122,248500001.0
2006-11-27 10:51:00,116.132,116.149,116.132,116.135,310599998.0
2006-11-27 10:52:00,116.104,116.15,116.104,116.15,274899996.0
2006-11-27 10:53:00,116.155,116.185,116.155,116.185,100600002.0
2006-11-27 10:54:00,116.193,116.196,116.176,116.196,182800000.0
2006-11-27 10:55:00,116.215,116.308,116.215,116.304,256999998.0
2006-11-27 10:56:00,116.317,116.328,116.305,116.328,257700001.0
2006-11-27 10:57:00,116.323,116.356,116.321,116.351,271700005.0
2006-11-27 10:58:00,116.362,116.384,116.362,116.378,246200004.0
2006-11-27 10:59:00,116.387,116.387,116.318,116.318,205899996.0
2006-11-27 11:00:00,116.313,116.319,116.303,116.303,268400000.0
2006-11-27 11:01:00,116.303,116.32,116.303,116.316,274300001.0
2006-11-27 11:02:00,116.307,116.307,116.294,116.305,179199996.0
2006-11-27 11:03:00,116.301,116.301,116.28,116.28,162799994.0
2006-11-27 11:04:00,116.282,116.294,116.266,116.294,168600001.0
2006-11-27 11:05:00,116.299,116.312,116.29,116.29,349300005.0
2006-11-27 11:06:00,116.307,116.307,116.295,116.3,313400001.0
2006-11-27 11:07:00,116.297,116.304,116.279,116.279,144899997.0
2006-11-27 11:08:00,116.261,116.265,116.248,116.251,280399999.0
2006-11-27 11:09:00,116.274,116.274,116.262,116.268,341000009.0
2006-11-27 11:10:00,116.266,116.266,116.241,116.255,178199999.0
2006-11-27 11:11:00,116.252,116.27,116.25,116.27,79099999.0
2006-11-27 11:12:00,116.27,116.27,116.233,116.261,454199999.0
2006-11-27 11:13:00,116.255,116.281,116.255,116.281,313400000.0
2006-11-27 11:14:00,116.279,116.279,116.263,116.274,275200000.0
2006-11-27 11:15:00,116.268,116.274,116.265,116.274,263500001.0
2006-11-27 11:16:00,116.255,116.268,116.255,116.266,307600000.0
2006-11-27 11:17:00,116.263,116.268,116.257,116.259,198699995.0
2006-11-27 11:18:00,116.26,116.267,116.25,116.258,222199998.0
2006-11-27 11:19:00,116.246,116.247,116.241,116.247,317999994.0
2006-11-27 11:20:00,116.251,116.251,116.233,116.24,185400003.0
2006-11-27 11:21:00,116.239,116.248,116.239,116.243,236299996.0
2006-11-27 11:22:00,116.245,116.245,116.231,116.232,202699999.0
2006-11-27 11:23:00,116.228,116.237,116.216,116.231,83400001.0
2006-11-27 11:24:00,116.229,116.229,116.218,116.218,198600001.0
2006-11-27 11:25:00,116.212,116.212,116.201,116.207,200999996.0
2006-11-27 11:26:00,116.212,116.214,116.188,116.188,130099999.0
2006-11-27 11:27:00,116.187,116.191,116.175,116.18,231200001.0
2006-11-27 11:28:00,116.17,116.188,116.17,116.183,313699999.0
2006-11-27 11:29:00,116.175,116.175,116.142,116.142,207599995.0
2006-11-27 11:30:00,116.134,116.134,116.107,116.12,241800004.0
2006-11-27 11:31:00,116.128,116.13,116.112,116.112,69299998.0
2006-11-27 11:32:00,116.092,116.092,116.053,116.06,237900002.0
2006-11-27 11:33:00,116.076,116.096,116.068,116.087,176600004.0
2006-11-27 11:34:00,116.071,116.071,116.029,116.049,230799997.0
2006-11-27 11:35:00,116.053,116.059,116.046,116.059,245199999.0
2006-11-27 11:36:00,116.066,116.07,116.058,116.058,227799997.0
2006-11-27 11:37:00,116.057,116.064,116.051,116.064,153299999.0
2006-11-27 11:38:00,116.062,116.062,116.051,116.051,130500001.0
2006-11-27 11:39:00,116.058,116.058,116.055,116.058,135600002.0
2006-11-27 11:40:00,116.052,116.089,116.052,116.089,99700001.0
2006-11-27 11:41:00,116.097,116.14,116.097,116.14,337099996.0
2006-11-27 11:42:00,116.141,116.141,116.116,116.119,336700000.0
2006-11-27 11:43:00,116.123,116.133,116.112,116.112,239400002.0
2006-11-27 11:44:00,116.123,116.13,116.121,116.121,150799998.0
2006-11-27 11:45:00,116.125,116.127,116.115,116.127,221999994.0
2006-11-27 11:46:00,116.121,116.121,116.097,116.099,285100006.0
2006-11-27 11:47:00,116.098,116.102,116.064,116.064,249600001.0
2006-11-27 11:48:00,116.093,116.093,116.065,116.083,106200003.0
2006-11-27 11:49:00,116.085,116.101,116.061,116.101,119800000.0
2006-11-27 11:50:00,116.096,116.096,116.033,116.045,191200000.0
2006-11-27 11:51:00,116.031,116.031,116.005,116.017,345900003.0
2006-11-27 11:52:00,116.027,116.027,116.016,116.018,337599998.0
2006-11-27 11:53:00,116.018,116.028,115.998,115.998,194899999.0
2006-11-27 11:54:00,115.997,115.997,115.949,115.951,253100005.0
2006-11-27 11:55:00,115.952,115.996,115.95,115.996,304499999.0
2006-11-27 11:56:00,116.01,116.023,115.985,115.985,281899998.0
2006-11-27 11:57:00,115.985,116.025,115.985,116.025,245999999.0
2006-11-27 11:58:00,116.026,116.03,116.01,116.01,234000005.0
2006-11-27 11:59:00,116.002,116.018,116.002,116.018,234900003.0
2006-11-27 12:00:00,116.015,116.017,116.008,116.017,225600002.0
2006-11-27 12:01:00,116.02,116.026,116.01,116.016,309899999.0
2006-11-27 12:02:00,116.016,116.016,116.007,116.01,102600000.0
2006-11-27 12:03:00,116.017,116.017,115.993,115.993,227599994.0
2006-11-27 12:04:00,116.002,116.014,116.002,116.007,251700002.0
2006-11-27 12:05:00,116.001,116.001,115.978,115.987,292800008.0
2006-11-27 12:06:00,115.978,115.989,115.976,115.98,336299995.0
2006-11-27 12:07:00,115.978,115.978,115.961,115.973,147899998.0
2006-11-27 12:08:00,115.977,115.978,115.975,115.978,128299994.0
2006-11-27 12:09:00,115.98,116.018,115.979,116.015,160100003.0
2006-11-27 12:10:00,116.023,116.064,116.023,116.051,223499994.0
2006-11-27 12:11:00,116.053,116.053,116.035,116.037,299300004.0
2006-11-27 12:12:00,116.04,116.057,116.026,116.056,191400002.0
2006-11-27 12:13:00,116.058,116.068,116.058,116.065,325699999.0
2006-11-27 12:14:00,116.071,116.093,116.071,116.093,265500002.0
2006-11-27 12:15:00,116.1,116.1,116.086,116.089,287499995.0
2006-11-27 12:16:00,116.086,116.095,116.083,116.083,263400001.0
2006-11-27 12:17:00,116.08,116.091,116.07,116.07,217000003.0
2006-11-27 12:18:00,116.055,116.075,116.055,116.068,175500003.0
2006-11-27 12:19:00,116.059,116.065,116.056,116.065,420399996.0
2006-11-27 12:20:00,116.052,116.055,116.027,116.055,186999998.0
2006-11-27 12:21:00,116.068,116.076,116.068,116.071,287700000.0
2006-11-27 12:22:00,116.076,116.092,116.07,116.089,346800006.0
2006-11-27 12:23:00,116.099,116.129,116.099,116.125,331799992.0
2006-11-27 12:24:00,116.12,116.12,116.095,116.102,117699999.0
2006-11-27 12:25:00,116.105,116.112,116.105,116.108,322100002.0
2006-11-27 12:26:00,116.098,116.098,116.052,116.088,253099997.0
2006-11-27 12:27:00,116.096,116.099,116.084,116.084,184100003.0
2006-11-27 12:28:00,116.076,116.082,116.074,116.074,231699997.0
2006-11-27 12:29:00,116.077,116.078,116.053,116.053,171700004.0
2006-11-27 12:30:00,116.057,116.064,116.049,116.054,174100001.0
2006-11-27 12:31:00,116.061,116.063,116.018,116.05,221600006.0
2006-11-27 12:32:00,116.06,116.06,116.045,116.045,258700001.0
2006-11-27 12:33:00,116.037,116.037,116.007,116.02,231600002.0
2006-11-27 12:34:00,116.031,116.031,116.019,116.021,168200000.0
2006-11-27 12:35:00,116.02,116.02,115.995,116.003,218799998.0
2006-11-27 12:36:00,116.004,116.01,116.001,116.01,235700001.0
2006-11-27 12:37:00,116.006,116.006,115.979,115.979,136299998.0
2006-11-27 12:38:00,115.987,116.0,115.987,115.997,117299997.0
2006-11-27 12:39:00,116.008,116.01,115.995,115.998,160299999.0
2006-11-27 12:40:00,116.006,116.011,116.006,116.01,158000003.0
2006-11-27 12:41:00,116.01,116.015,116.005,116.01,76600000.0
2006-11-27 12:42:00,116.016,116.016,115.997,116.013,200499998.0
2006-11-27 12:43:00,116.003,116.014,115.981,116.014,110000000.0
2006-11-27 12:44:00,116.04,116.091,116.037,116.08,362499999.0
2006-11-27 12:45:00,116.092,116.092,116.059,116.059,229100003.0
2006-11-27 12:46:00,116.053,116.053,116.041,116.042,373299995.0
2006-11-27 12:47:00,116.045,116.067,116.032,116.066,334099996.0
2006-11-27 12:48:00,116.072,116.079,116.066,116.074,229799998.0
2006-11-27 12:49:00,116.078,116.106,116.078,116.106,301199997.0
2006-11-27 12:50:00,116.09,116.102,116.073,116.102,267700005.0
2006-11-27 12:51:00,116.109,116.138,116.109,116.138,233100003.0
2006-11-27 12:52:00,116.127,116.127,116.108,116.108,219599999.0
2006-11-27 12:53:00,116.105,116.105,116.097,116.101,265099998.0
2006-11-27 12:54:00,116.107,116.115,116.096,116.115,188000001.0
2006-11-27 12:55:00,116.129,116.135,116.119,116.119,208999994.0
2006-11-27 12:56:00,116.118,116.12,116.108,116.115,179900001.0
2006-11-27 12:57:00,116.118,116.122,116.103,116.103,214100000.0
2006-11-27 12:58:00,116.107,116.12,116.095,116.1,312999999.0
2006-11-27 12:59:00,116.099,116.099,116.059,116.059,444799997.0
2006-11-27 13:00:00,116.057,116.057,116.037,116.043,277499994.0
2006-11-27 13:01:00,116.041,116.053,116.041,116.05,178199998.0
2006-11-27 13:02:00,116.048,116.048,115.99,116.034,351700004.0
2006-11-27 13:03:00,116.029,116.029,116.014,116.029,140199995.0
2006-11-27 13:04:00,116.028,116.036,116.024,116.036,329399993.0
2006-11-27 13:05:00,116.043,116.052,116.042,116.042,395800002.0
2006-11-27 13:06:00,116.065,116.081,116.035,116.035,234700004.0
2006-11-27 13:07:00,116.037,116.037,116.028,116.035,225399997.0
2006-11-27 13:08:00,116.013,116.064,115.982,116.058,202099998.0
2006-11-27 13:09:00,116.045,116.045,116.019,116.032,273600004.0
2006-11-27 13:10:00,116.045,116.045,116.037,116.045,127200000.0
2006-11-27 13:11:00,116.035,116.036,116.024,116.035,156099999.0
2006-11-27 13:12:00,116.023,116.027,116.014,116.014,352800006.0
2006-11-27 13:13:00,116.038,116.038,116.02,116.02,96600000.0
2006-11-27 13:14:00,116.016,116.038,116.009,116.026,243799999.0
2006-11-27 13:15:00,116.039,116.043,116.035,116.037,232800001.0
2006-11-27 13:16:00,116.03,116.039,116.03,116.033,342600002.0
2006-11-27 13:17:00,116.03,116.04,116.028,116.037,283600001.0
2006-11-27 13:18:00,116.051,116.073,116.051,116.073,74400002.0
2006-11-27 13:19:00,116.072,116.072,116.06,116.06,165899995.0
2006-11-27 13:20:00,116.058,116.061,116.042,116.042,199900002.0
2006-11-27 13:21:00,116.042,116.05,116.031,116.05,339399996.0
2006-11-27 13:22:00,116.053,116.06,116.03,116.03,329399996.0
2006-11-27 13:23:00,116.05,116.055,116.045,116.053,145900001.0
2006-11-27 13:24:00,116.048,116.056,116.039,116.044,131999998.0
2006-11-27 13:25:00,116.028,116.038,116.02,116.038,120900004.0
2006-11-27 13:26:00,116.042,116.051,116.042,116.047,118900002.0
2006-11-27 13:27:00,116.028,116.043,116.027,116.03,251700000.0
2006-11-27 13:28:00,116.048,116.05,116.039,116.039,194799998.0
2006-11-27 13:29:00,116.041,116.041,116.018,116.033,231499995.0
2006-11-27 13:30:00,116.033,116.033,116.021,116.033,318100000.0
2006-11-27 13:31:00,116.027,116.027,116.005,116.017,185500001.0
2006-11-27 13:32:00,116.018,116.047,116.01,116.029,313299994.0
2006-11-27 13:33:00,116.03,116.03,116.004,116.028,489200000.0
2006-11-27 13:34:00,116.023,116.023,115.995,116.019,257900000.0
2006-11-27 13:35:00,116.013,116.025,116.003,116.02,47700000.0
2006-11-27 13:36:00,116.022,116.032,116.005,116.015,245700000.0
2006-11-27 13:37:00,116.013,116.013,115.994,115.997,148899999.0
2006-11-27 13:38:00,115.993,116.003,115.99,115.996,166800001.0
2006-11-27 13:39:00,116.013,116.023,116.013,116.022,251100007.0
2006-11-27 13:40:00,116.026,116.032,116.018,116.018,355199999.0
2006-11-27 13:41:00,116.01,116.018,116.002,116.015,253600002.0
2006-11-27 13:42:00,116.027,116.033,116.025,116.033,199000000.0
2006-11-27 13:43:00,116.023,116.023,116.013,116.017,122500001.0
2006-11-27 13:44:00,116.012,116.012,116.001,116.007,391500000.0
2006-11-27 13:45:00,116.012,116.018,116.01,116.018,215400001.0
2006-11-27 13:46:00,116.018,116.025,116.018,116.018,349300002.0
2006-11-27 13:47:00,116.003,116.032,115.979,116.029,345100004.0
2006-11-27 13:48:00,116.022,116.024,116.014,116.023,226700005.0
2006-11-27 13:49:00,116.019,116.023,116.008,116.011,234700003.0
2006-11-27 13:50:00,116.018,116.034,116.018,116.028,367000004.0
2006-11-27 13:51:00,116.027,116.03,116.008,116.03,254699998.0
2006-11-27 13:52:00,116.038,116.039,116.005,116.024,254999995.0
2006-11-27 13:53:00,116.026,116.031,116.02,116.02,152500004.0
2006-11-27 13:54:00,116.024,116.043,115.999,116.043,300899996.0
2006-11-27 13:55:00,116.04,116.04,116.018,116.018,155200000.0
2006-11-27 13:56:00,116.029,116.035,116.022,116.03,389999999.0
2006-11-27 13:57:00,116.03,116.036,116.022,116.024,132100001.0
2006-11-27 13:58:00,116.016,116.026,116.008,116.018,301599993.0
2006-11-27 13:59:00,116.03,116.039,116.025,116.027,158200002.0
2006-11-27 14:00:00,116.028,116.032,116.023,116.032,384800002.0
2006-11-27 14:01:00,116.01,116.023,115.985,116.002,258800005.0
2006-11-27 14:02:00,116.031,116.063,116.028,116.063,202800001.0
2006-11-27 14:03:00,116.073,116.08,116.063,116.065,274400002.0
2006-11-27 14:04:00,116.067,116.079,116.061,116.07,379500000.0
2006-11-27 14:05:00,116.043,116.052,116.029,116.036,111200000.0
2006-11-27 14:06:00,116.037,116.041,116.034,116.037,271400000.0
2006-11-27 14:07:00,116.037,116.04,116.026,116.028,193500003.0
2006-11-27 14:08:00,116.029,116.051,116.028,116.045,194400005.0
2006-11-27 14:09:00,116.04,116.04,115.992,115.999,219100001.0
2006-11-27 14:10:00,116.047,116.052,116.047,116.05,158599998.0
2006-11-27 14:11:00,116.052,116.055,116.035,116.035,361400002.0
2006-11-27 14:12:00,116.02,116.024,116.019,116.02,99000001.0
2006-11-27 14:13:00,116.029,116.036,116.022,116.03,236300001.0
2006-11-27 14:14:00,116.047,116.054,116.043,116.043,221000003.0
2006-11-27 14:15:00,116.045,116.051,116.033,116.033,379599996.0
2006-11-27 14:16:00,116.024,116.032,116.017,116.032,119400001.0
2006-11-27 14:17:00,116.032,116.04,116.032,116.038,165800000.0
2006-11-27 14:18:00,116.025,116.044,116.024,116.025,209000001.0
2006-11-27 14:19:00,116.042,116.051,116.038,116.051,75000002.0
2006-11-27 14:20:00,116.052,116.052,116.044,116.052,113900003.0
2006-11-27 14:21:00,116.052,116.052,116.044,116.048,49700000.0
2006-11-27 14:22:00,116.049,116.049,116.031,116.031,178500001.0
2006-11-27 14:23:00,116.035,116.041,116.026,116.041,432800002.0
2006-11-27 14:24:00,116.042,116.056,116.033,116.044,182299996.0
2006-11-27 14:25:00,116.05,116.055,116.048,116.048,201199998.0
2006-11-27 14:26:00,116.053,116.059,116.021,116.022,267799998.0
2006-11-27 14:27:00,116.04,116.072,116.04,116.062,232999995.0
2006-11-27 14:28:00,116.06,116.064,116.055,116.064,225399999.0
2006-11-27 14:29:00,116.068,116.068,116.045,116.064,222799999.0
2006-11-27 14:30:00,116.056,116.056,116.039,116.054,330600005.0
2006-11-27 14:31:00,116.058,116.062,116.056,116.056,222299996.0
2006-11-27 14:32:00,116.045,116.058,116.041,116.058,235800001.0
2006-11-27 14:33:00,116.053,116.06,116.04,116.056,146499998.0
2006-11-27 14:34:00,116.043,116.046,116.018,116.046,244000000.0
2006-11-27 14:35:00,116.018,116.047,116.018,116.039,239500001.0
2006-11-27 14:36:00,116.022,116.039,116.0,116.039,158100001.0
2006-11-27 14:37:00,116.035,116.044,116.024,116.044,139700001.0
2006-11-27 14:38:00,116.046,116.057,116.046,116.057,134500004.0
2006-11-27 14:39:00,116.053,116.064,116.041,116.052,307599996.0
2006-11-27 14:40:00,116.051,116.064,116.051,116.064,236599995.0
2006-11-27 14:41:00,116.057,116.06,116.042,116.06,75899998.0
2006-11-27 14:42:00,116.063,116.089,116.053,116.089,282699998.0
2006-11-27 14:43:00,116.093,116.1,116.086,116.09,214099997.0
2006-11-27 14:44:00,116.091,116.091,116.075,116.082,154600002.0
2006-11-27 14:45:00,116.11,116.112,116.081,116.1,284699996.0
2006-11-27 14:46:00,116.108,116.111,116.103,116.111,150000002.0
2006-11-27 14:47:00,116.111,116.134,116.111,116.134,189899997.0
2006-11-27 14:48:00,116.141,116.141,116.124,116.129,134199995.0
2006-11-27 14:49:00,116.118,116.118,116.105,116.114,145500000.0
2006-11-27 14:50:00,116.102,116.112,116.083,116.111,145800003.0
2006-11-27 14:51:00,116.125,116.136,116.123,116.127,167300000.0
2006-11-27 14:52:00,116.13,116.135,116.114,116.127,111999998.0
2006-11-27 14:53:00,116.134,116.156,116.134,116.142,298300001.0
2006-11-27 14:54:00,116.132,116.145,116.123,116.145,147200002.0
2006-11-27 14:55:00,116.145,116.145,116.135,116.14,326400002.0
2006-11-27 14:56:00,116.146,116.157,116.132,116.132,297600000.0
2006-11-27 14:57:00,116.125,116.137,116.105,116.137,170899999.0
2006-11-27 14:58:00,116.156,116.156,116.147,116.149,189300005.0
2006-11-27 14:59:00,116.16,116.165,116.154,116.154,125000005.0
2006-11-27 15:00:00,116.149,116.149,116.139,116.139,88099999.0
2006-11-27 15:01:00,116.15,116.157,116.15,116.15,161799997.0
2006-11-27 15:02:00,116.141,116.141,116.121,116.126,105200002.0
2006-11-27 15:03:00,116.138,116.138,116.123,116.13,239699998.0
2006-11-27 15:04:00,116.137,116.142,116.136,116.14,310700001.0
2006-11-27 15:05:00,116.143,116.15,116.14,116.145,346899999.0
2006-11-27 15:06:00,116.138,116.139,116.13,116.13,110799997.0
2006-11-27 15:07:00,116.121,116.139,116.121,116.136,284300000.0
2006-11-27 15:08:00,116.132,116.132,116.117,116.125,159699998.0
2006-11-27 15:09:00,116.117,116.117,116.098,116.104,156300001.0
2006-11-27 15:10:00,116.105,116.112,116.105,116.107,109800003.0
2006-11-27 15:11:00,116.107,116.112,116.093,116.093,294599993.0
2006-11-27 15:12:00,116.098,116.1,116.078,116.078,232700000.0
2006-11-27 15:13:00,116.088,116.089,116.055,116.075,470300001.0
2006-11-27 15:14:00,116.078,116.083,116.069,116.07,228499995.0
2006-11-27 15:15:00,116.064,116.08,116.064,116.077,141400002.0
2006-11-27 15:16:00,116.066,116.071,116.063,116.071,120900001.0
2006-11-27 15:17:00,116.068,116.074,116.068,116.074,105900001.0
2006-11-27 15:18:00,116.07,116.07,116.05,116.063,259299996.0
2006-11-27 15:19:00,116.06,116.06,116.037,116.04,313100000.0
2006-11-27 15:20:00,116.041,116.05,116.029,116.037,391200002.0
2006-11-27 15:21:00,116.04,116.062,116.039,116.054,237899995.0
2006-11-27 15:22:00,116.044,116.048,116.025,116.025,138600000.0
2006-11-27 15:23:00,116.017,116.017,116.001,116.007,141700003.0
2006-11-27 15:24:00,116.007,116.007,115.984,115.998,431400004.0
2006-11-27 15:25:00,116.005,116.011,115.997,116.004,180799997.0
2006-11-27 15:26:00,116.006,116.014,116.0,116.014,239900000.0
2006-11-27 15:27:00,116.017,116.023,116.014,116.023,340499993.0
2006-11-27 15:28:00,116.035,116.056,116.035,116.04,167299997.0
2006-11-27 15:29:00,116.049,116.111,116.049,116.111,187100001.0
2006-11-27 15:30:00,116.118,116.118,116.096,116.108,138800000.0
2006-11-27 15:31:00,116.113,116.113,116.103,116.107,146200004.0
2006-11-27 15:32:00,116.101,116.14,116.101,116.136,173400000.0
2006-11-27 15:33:00,116.137,116.142,116.116,116.122,191999999.0
2006-11-27 15:34:00,116.123,116.139,116.123,116.139,105300001.0
2006-11-27 15:35:00,116.15,116.155,116.14,116.143,337900002.0
2006-11-27 15:36:00,116.141,116.141,116.126,116.137,155599997.0
2006-11-27 15:37:00,116.14,116.141,116.123,116.128,196000001.0
2006-11-27 15:38:00,116.137,116.143,116.128,116.143,181000003.0
2006-11-27 15:39:00,116.144,116.185,116.144,116.171,172299997.0
2006-11-27 15:40:00,116.175,116.201,116.175,116.201,240800002.0
2006-11-27 15:41:00,116.194,116.217,116.194,116.207,165899998.0
2006-11-27 15:42:00,116.203,116.203,116.181,116.181,409100004.0
2006-11-27 15:43:00,116.185,116.185,116.176,116.184,356699999.0
2006-11-27 15:44:00,116.177,116.177,116.169,116.17,169299997.0
2006-11-27 15:45:00,116.161,116.171,116.148,116.153,204500006.0
2006-11-27 15:46:00,116.171,116.173,116.158,116.161,346299995.0
2006-11-27 15:47:00,116.156,116.164,116.147,116.158,300700005.0
2006-11-27 15:48:00,116.144,116.153,116.143,116.145,320999995.0
2006-11-27 15:49:00,116.14,116.152,116.14,116.152,303299998.0
2006-11-27 15:50:00,116.122,116.156,116.122,116.152,328699999.0
2006-11-27 15:51:00,116.157,116.163,116.149,116.163,98000000.0
2006-11-27 15:52:00,116.163,116.173,116.163,116.173,103999998.0
2006-11-27 15:53:00,116.175,116.184,116.168,116.182,187500001.0
2006-11-27 15:54:00,116.179,116.194,116.179,116.189,267900001.0
2006-11-27 15:55:00,116.19,116.195,116.18,116.189,333100002.0
2006-11-27 15:56:00,116.185,116.199,116.179,116.199,367399998.0
2006-11-27 15:57:00,116.189,116.23,116.189,116.23,160999997.0
2006-11-27 15:58:00,116.217,116.227,116.208,116.211,404399999.0
2006-11-27 15:59:00,116.214,116.227,116.207,116.207,331399997.0
2006-11-27 16:00:00,116.213,116.234,116.213,116.232,248899998.0
2006-11-27 16:01:00,116.235,116.24,116.233,116.24,263900001.0
2006-11-27 16:02:00,116.237,116.241,116.232,116.235,240999997.0
2006-11-27 16:03:00,116.243,116.243,116.23,116.232,223900002.0
2006-11-27 16:04:00,116.2,116.225,116.198,116.215,365599997.0
2006-11-27 16:05:00,116.218,116.222,116.201,116.21,237199998.0
2006-11-27 16:06:00,116.212,116.221,116.198,116.221,201100003.0
2006-11-27 16:07:00,116.217,116.227,116.214,116.225,430400001.0
2006-11-27 16:08:00,116.211,116.229,116.207,116.229,173700002.0
2006-11-27 16:09:00,116.223,116.228,116.22,116.22,166400001.0
2006-11-27 16:10:00,116.232,116.241,116.225,116.232,296300005.0
2006-11-27 16:11:00,116.235,116.235,116.205,116.205,233799997.0
2006-11-27 16:12:00,116.217,116.232,116.217,116.229,313100002.0
2006-11-27 16:13:00,116.238,116.241,116.235,116.235,162000001.0
2006-11-27 16:14:00,116.249,116.268,116.249,116.262,215800002.0
2006-11-27 16:15:00,116.257,116.262,116.24,116.262,336300009.0
2006-11-27 16:16:00,116.267,116.279,116.265,116.274,139600001.0
2006-11-27 16:17:00,116.274,116.275,116.258,116.264,133099999.0
2006-11-27 16:18:00,116.265,116.27,116.241,116.241,164100004.0
2006-11-27 16:19:00,116.233,116.233,116.215,116.215,209500000.0
2006-11-27 16:20:00,116.228,116.23,116.218,116.218,249599990.0
2006-11-27 16:21:00,116.226,116.24,116.223,116.23,227300002.0
2006-11-27 16:22:00,116.237,116.242,116.21,116.214,222699997.0
2006-11-27 16:23:00,116.207,116.24,116.207,116.221,195600000.0
2006-11-27 16:24:00,116.206,116.216,116.182,116.182,226099998.0
2006-11-27 16:25:00,116.178,116.178,116.096,116.096,324600001.0
2006-11-27 16:26:00,116.102,116.118,116.096,116.113,402499995.0
2006-11-27 16:27:00,116.13,116.161,116.13,116.153,217599999.0
2006-11-27 16:28:00,116.153,116.153,116.142,116.148,239000002.0
2006-11-27 16:29:00,116.155,116.159,116.131,116.152,326900002.0
2006-11-27 16:30:00,116.147,116.15,116.107,116.107,176800002.0
2006-11-27 16:31:00,116.1,116.129,116.1,116.123,184300005.0
2006-11-27 16:32:00,116.111,116.122,116.099,116.122,226399998.0
2006-11-27 16:33:00,116.117,116.132,116.116,116.132,91400000.0
2006-11-27 16:34:00,116.168,116.235,116.168,116.224,85100001.0
2006-11-27 16:35:00,116.216,116.216,116.165,116.171,325400004.0
2006-11-27 16:36:00,116.178,116.2,116.178,116.196,329600000.0
2006-11-27 16:37:00,116.198,116.202,116.193,116.193,206500004.0
2006-11-27 16:38:00,116.196,116.204,116.193,116.204,121899998.0
2006-11-27 16:39:00,116.208,116.208,116.162,116.187,344500000.0
2006-11-27 16:40:00,116.182,116.182,116.16,116.16,212200002.0
2006-11-27 16:41:00,116.167,116.178,116.161,116.164,301800007.0
2006-11-27 16:42:00,116.172,116.18,116.157,116.176,338900007.0
2006-11-27 16:43:00,116.182,116.182,116.162,116.162,135099999.0
2006-11-27 16:44:00,116.161,116.176,116.161,116.172,116600002.0
2006-11-27 16:45:00,116.175,116.188,116.169,116.174,350399999.0
2006-11-27 16:46:00,116.173,116.173,116.155,116.164,134899996.0
2006-11-27 16:47:00,116.164,116.17,116.158,116.166,170000004.0
2006-11-27 16:48:00,116.161,116.169,116.13,116.13,369899994.0
2006-11-27 16:49:00,116.152,116.173,116.147,116.157,228600005.0
2006-11-27 16:50:00,116.152,116.152,116.136,116.136,303800001.0
2006-11-27 16:51:00,116.139,116.158,116.134,116.134,307899996.0
2006-11-27 16:52:00,116.121,116.139,116.121,116.139,153599998.0
2006-11-27 16:53:00,116.142,116.142,116.132,116.135,192900002.0
2006-11-27 16:54:00,116.147,116.148,116.14,116.145,221200001.0
2006-11-27 16:55:00,116.135,116.147,116.135,116.147,136700000.0
2006-11-27 16:56:00,116.142,116.157,116.14,116.149,157499996.0
2006-11-27 16:57:00,116.155,116.163,116.149,116.163,283700001.0
2006-11-27 16:58:00,116.158,116.165,116.139,116.139,258199998.0
2006-11-27 16:59:00,116.14,116.15,116.13,116.15,309399992.0
2006-11-27 17:00:00,116.149,116.15,116.128,116.15,447099998.0
2006-11-27 17:01:00,116.157,116.164,116.146,116.162,319199997.0
2006-11-27 17:02:00,116.158,116.165,116.148,116.153,188100000.0
2006-11-27 17:03:00,116.151,116.157,116.143,116.15,381199995.0
2006-11-27 17:04:00,116.155,116.155,116.144,116.145,141700000.0
2006-11-27 17:05:00,116.139,116.139,116.116,116.116,189300001.0
2006-11-27 17:06:00,116.125,116.131,116.117,116.131,270200003.0
2006-11-27 17:07:00,116.14,116.146,116.14,116.14,104000000.0
2006-11-27 17:08:00,116.133,116.15,116.133,116.14,187800000.0
2006-11-27 17:09:00,116.137,116.142,116.133,116.136,138100002.0
2006-11-27 17:10:00,116.141,116.141,116.127,116.14,273199998.0
2006-11-27 17:11:00,116.142,116.149,116.142,116.142,195800002.0
2006-11-27 17:12:00,116.14,116.145,116.137,116.14,206699999.0
2006-11-27 17:13:00,116.143,116.143,116.124,116.127,305099999.0
2006-11-27 17:14:00,116.127,116.127,116.118,116.118,89099999.0
2006-11-27 17:15:00,116.107,116.119,116.105,116.111,204800004.0
2006-11-27 17:16:00,116.097,116.097,116.089,116.089,259400000.0
2006-11-27 17:17:00,116.087,116.092,116.086,116.087,391300002.0
2006-11-27 17:18:00,116.083,116.086,116.07,116.081,368000000.0
2006-11-27 17:19:00,116.086,116.091,116.076,116.077,258799994.0
2006-11-27 17:20:00,116.081,116.081,116.059,116.061,266699996.0
2006-11-27 17:21:00,116.066,116.081,116.066,116.075,302700001.0
2006-11-27 17:22:00,116.079,116.085,116.075,116.085,377199990.0
2006-11-27 17:23:00,116.074,116.076,116.036,116.036,276899998.0
2006-11-27 17:24:00,116.035,116.037,116.025,116.037,294399997.0
2006-11-27 17:25:00,116.046,116.05,116.04,116.04,107599998.0
2006-11-27 17:26:00,116.033,116.039,116.014,116.014,187900002.0
2006-11-27 17:27:00,116.01,116.018,116.009,116.01,188500001.0
2006-11-27 17:28:00,116.029,116.044,116.029,116.044,256900007.0
2006-11-27 17:29:00,116.045,116.05,116.038,116.043,204000002.0
2006-11-27 17:30:00,116.03,116.03,116.012,116.016,112000000.0
2006-11-27 17:31:00,116.02,116.031,116.014,116.029,142200000.0
2006-11-27 17:32:00,116.038,116.041,116.036,116.037,301299996.0
2006-11-27 17:33:00,116.029,116.05,116.029,116.05,235800004.0
2006-11-27 17:34:00,116.049,116.054,116.04,116.04,168100004.0
2006-11-27 17:35:00,116.045,116.045,116.037,116.037,138200000.0
2006-11-27 17:36:00,116.033,116.044,115.991,116.044,305499997.0
2006-11-27 17:37:00,116.057,116.061,116.047,116.047,310699996.0
2006-11-27 17:38:00,116.047,116.062,116.045,116.062,125999997.0
2006-11-27 17:39:00,116.075,116.09,116.075,116.09,4200000.0
2006-11-27 17:40:00,116.099,116.099,116.092,116.097,129499997.0
2006-11-27 17:41:00,116.092,116.102,116.092,116.092,384500003.0
2006-11-27 17:42:00,116.09,116.097,116.09,116.097,23700000.0
2006-11-27 17:43:00,116.107,116.118,116.106,116.11,200699993.0
2006-11-27 17:44:00,116.131,116.143,116.131,116.136,291000003.0
2006-11-27 17:45:00,116.131,116.142,116.13,116.131,84600002.0
2006-11-27 17:46:00,116.132,116.134,116.128,116.134,131000000.0
2006-11-27 17:47:00,116.13,116.141,116.126,116.132,259599999.0
2006-11-27 17:48:00,116.128,116.128,116.122,116.122,170899997.0
2006-11-27 17:49:00,116.12,116.131,116.116,116.116,199500002.0
2006-11-27 17:50:00,116.12,116.127,116.099,116.105,214399999.0
2006-11-27 17:51:00,116.116,116.117,116.094,116.094,267899997.0
2006-11-27 17:52:00,116.104,116.107,116.102,116.106,192599998.0
2006-11-27 17:53:00,116.112,116.112,116.095,116.095,275300003.0
2006-11-27 17:54:00,116.102,116.109,116.101,116.105,301499996.0
2006-11-27 17:55:00,116.098,116.112,116.098,116.105,324600000.0
2006-11-27 17:56:00,116.103,116.103,116.088,116.089,126200001.0
2006-11-27 17:57:00,116.083,116.091,116.083,116.089,319800006.0
2006-11-27 17:58:00,116.081,116.081,116.072,116.077,118900001.0
2006-11-27 17:59:00,116.08,116.083,116.067,116.083,348500000.0
2006-11-27 18:00:00,116.08,116.09,116.069,116.082,192699999.0
2006-11-27 18:01:00,116.084,116.1,116.084,116.1,1925299995.0
2006-11-27 18:02:00,116.12,116.13,116.12,116.12,2112700020.0
2006-11-27 18:03:00,116.13,116.15,116.12,116.15,2112700020.0
2006-11-27 18:04:00,116.14,116.16,116.14,116.15,2112700020.0
2006-11-27 18:05:00,116.16,116.17,116.15,116.16,2112700020.0
2006-11-27 18:06:00,116.15,116.17,116.15,116.15,2112700020.0
2006-11-27 18:07:00,116.14,116.15,116.14,116.15,2112700020.0
2006-11-27 18:08:00,116.14,116.15,116.14,116.15,2112700020.0
2006-11-27 18:09:00,116.14,116.15,116.14,116.15,2112700020.0
2006-11-27 18:10:00,116.14,116.15,116.14,116.15,2112700020.0
2006-11-27 18:11:00,116.085,116.092,116.076,116.078,2112700020.0
2006-11-27 18:12:00,116.067,116.08,116.046,116.08,2086000006.0
2006-11-27 18:15:00,116.14,116.15,116.14,116.15,1901100001.0
2006-11-27 18:16:00,116.16,116.17,116.15,116.16,1901100001.0
2006-11-27 18:17:00,116.064,116.07,116.053,116.058,1901100001.0
2006-11-27 18:18:00,116.054,116.066,116.029,116.05,2147399993.0
2006-11-27 18:19:00,116.19,116.19,116.17,116.19,1860499998.0
2006-11-27 18:20:00,116.18,116.18,116.14,116.15,1860499998.0
2006-11-27 18:21:00,116.16,116.17,116.15,116.17,1860499998.0
2006-11-27 18:22:00,116.16,116.16,116.15,116.15,1860499998.0
2006-11-27 18:23:00,116.16,116.17,116.16,116.17,1860499998.0
2006-11-27 18:24:00,116.18,116.18,116.17,116.17,1860499998.0
2006-11-27 18:25:00,116.16,116.16,116.15,116.15,1860499998.0
2006-11-27 18:26:00,116.16,116.16,116.15,116.15,1860499998.0
2006-11-27 18:27:00,116.064,116.064,116.052,116.057,1860499998.0
2006-11-27 18:29:00,116.15,116.15,116.15,116.15,1867399995.0
2006-11-27 18:30:00,116.056,116.058,116.04,116.05,1867399995.0
2006-11-27 18:31:00,116.17,116.18,116.17,116.17,1663900016.0
2006-11-27 18:32:00,116.15,116.16,116.14,116.14,1663900016.0
2006-11-27 18:33:00,116.13,116.13,116.1,116.11,1663900016.0
2006-11-27 18:34:00,116.12,116.12,116.09,116.09,1663900016.0
2006-11-27 18:35:00,116.1,116.1,116.1,116.1,1663900016.0
2006-11-27 18:36:00,116.005,116.009,115.999,116.001,1663900016.0
2006-11-27 18:37:00,116.013,116.026,116.007,116.024,1406199996.0
2006-11-27 18:38:00,116.028,116.039,116.028,116.034,1394800008.0
2006-11-27 18:39:00,116.04,116.05,116.037,116.037,804599993.0
2006-11-27 18:40:00,116.052,116.072,116.05,116.065,1500300004.0
2006-11-27 18:41:00,116.073,116.094,116.073,116.094,1557599989.0
2006-11-27 18:42:00,116.099,116.118,116.099,116.101,1596399994.0
2006-11-27 18:43:00,116.095,116.096,116.083,116.094,1019200002.0
2006-11-27 18:44:00,116.093,116.093,116.084,116.086,701300004.0
2006-11-27 18:45:00,116.09,116.106,116.083,116.106,1843600002.0
2006-11-27 18:46:00,116.106,116.108,116.096,116.106,1425400005.0
2006-11-27 18:47:00,116.096,116.107,116.06,116.107,434199998.0
2006-11-27 18:48:00,116.111,116.12,116.092,116.092,987200002.0
2006-11-27 18:49:00,116.085,116.105,116.07,116.097,1156999999.0
2006-11-27 18:50:00,116.07,116.08,116.07,116.07,1587800009.0
2006-11-27 18:51:00,116.081,116.117,116.073,116.117,1587800009.0
2006-11-27 18:52:00,116.13,116.142,116.13,116.138,1626700000.0
2006-11-27 18:53:00,116.144,116.145,116.131,116.137,1630499999.0
2006-11-27 18:54:00,116.14,116.145,116.124,116.133,1844699981.0
2006-11-27 18:55:00,116.119,116.125,116.114,116.12,1766900011.0
2006-11-27 18:56:00,116.118,116.125,116.117,116.125,400199995.0
2006-11-27 18:57:00,116.122,116.124,116.091,116.096,1011300002.0
2006-11-27 18:58:00,116.121,116.121,116.11,116.115,1408299999.0
2006-11-27 18:59:00,116.121,116.121,116.11,116.115,1483699996.0
2006-11-27 19:00:00,116.113,116.118,116.104,116.111,876900009.0
2006-11-27 19:01:00,116.121,116.134,116.121,116.13,713799996.0
2006-11-27 19:02:00,116.128,116.133,116.124,116.126,653499996.0
2006-11-27 19:03:00,116.123,116.142,116.104,116.142,1744199992.0
2006-11-27 19:04:00,116.145,116.163,116.139,116.163,1059399989.0
2006-11-27 19:05:00,116.165,116.165,116.148,116.155,670500002.0
2006-11-27 19:06:00,116.151,116.169,116.151,116.153,1245699995.0
2006-11-27 19:07:00,116.08,116.09,116.07,116.08,1676300002.0
2006-11-27 19:08:00,116.143,116.151,116.14,116.148,1676300002.0
2006-11-27 19:09:00,116.144,116.145,116.132,116.145,727499993.0
2006-11-27 19:10:00,116.147,116.153,116.144,116.151,587699996.0
2006-11-27 19:11:00,116.15,116.15,116.139,116.141,750699996.0
2006-11-27 19:12:00,116.14,116.165,116.124,116.124,931099991.0
2006-11-27 19:13:00,116.157,116.162,116.126,116.147,710399999.0
2006-11-27 19:14:00,116.139,116.149,116.125,116.143,615799998.0
2006-11-27 19:15:00,116.07,116.07,116.07,116.07,890800002.0
2006-11-27 19:16:00,116.159,116.165,116.143,116.155,890800002.0
2006-11-27 19:17:00,116.155,116.171,116.143,116.163,1214199999.0
2006-11-27 19:18:00,116.161,116.188,116.161,116.181,1045000008.0
2006-11-27 19:19:00,116.183,116.188,116.172,116.187,1754500000.0
2006-11-27 19:20:00,116.186,116.186,116.155,116.155,623300003.0
2006-11-27 19:21:00,116.133,116.161,116.111,116.153,1512499986.0
2006-11-27 19:22:00,116.16,116.17,116.153,116.163,658100006.0
2006-11-27 19:23:00,116.08,116.09,116.08,116.08,1437800014.0
2006-11-27 19:24:00,116.176,116.188,116.162,116.162,1437800014.0
2006-11-27 19:25:00,116.162,116.162,116.13,116.16,1547400001.0
2006-11-27 19:26:00,116.1,116.12,116.1,116.12,1857499995.0
2006-11-27 19:27:00,116.154,116.172,116.147,116.163,1857499995.0
2006-11-27 19:28:00,116.157,116.176,116.119,116.16,1141200005.0
2006-11-27 19:29:00,116.161,116.165,116.122,116.157,635999999.0
2006-11-27 19:30:00,116.155,116.155,116.129,116.129,849299998.0
2006-11-27 19:31:00,116.159,116.179,116.158,116.166,1776799996.0
2006-11-27 19:32:00,116.167,116.17,116.149,116.149,1762500003.0
2006-11-27 19:33:00,116.142,116.142,116.108,116.117,1355200013.0
2006-11-27 19:34:00,116.113,116.118,116.099,116.105,1278899994.0
2006-11-27 19:35:00,116.106,116.119,116.086,116.089,957499994.0
2006-11-27 19:36:00,116.103,116.11,116.09,116.09,518800001.0
2006-11-27 19:37:00,116.08,116.108,116.078,116.108,236299999.0
2006-11-27 19:38:00,116.114,116.119,116.103,116.118,957599996.0
2006-11-27 19:39:00,116.115,116.12,116.102,116.117,1295800000.0
2006-11-27 19:40:00,116.117,116.146,116.113,116.131,777100000.0
2006-11-27 19:41:00,116.13,116.135,116.13,116.135,1450900000.0
2006-11-27 19:42:00,116.129,116.136,116.128,116.136,891600008.0
2006-11-27 19:43:00,116.132,116.132,116.12,116.12,462099997.0
2006-11-27 19:44:00,116.117,116.128,116.109,116.123,784999998.0
2006-11-27 19:45:00,116.127,116.137,116.126,116.128,813200004.0
2006-11-27 19:46:00,116.133,116.138,116.122,116.122,852100003.0
2006-11-27 19:47:00,116.117,116.12,116.083,116.088,605800010.0
2006-11-27 19:48:00,116.078,116.082,116.07,116.082,1652400000.0
2006-11-27 19:49:00,116.082,116.091,116.053,116.078,674600000.0
2006-11-27 19:50:00,116.078,116.078,116.052,116.073,891000002.0
2006-11-27 19:51:00,116.064,116.073,116.049,116.073,1090400001.0
2006-11-27 19:52:00,116.066,116.066,116.02,116.027,886700005.0
2006-11-27 19:53:00,116.059,116.064,116.055,116.064,1157600008.0
2006-11-27 19:54:00,116.063,116.069,116.045,116.069,1456500009.0
2006-11-27 19:55:00,116.065,116.081,116.061,116.075,711399996.0
2006-11-27 19:56:00,116.072,116.08,116.026,116.08,801299998.0
2006-11-27 19:57:00,116.089,116.108,116.061,116.061,360499995.0
2006-11-27 19:58:00,116.106,116.116,116.105,116.112,1844299999.0
2006-11-27 19:59:00,116.116,116.124,116.114,116.123,1005600012.0
2006-11-27 20:00:00,116.128,116.13,116.117,116.12,245400000.0
2006-11-27 20:01:00,116.119,116.126,116.11,116.117,474799996.0
2006-11-27 20:02:00,116.105,116.11,116.055,116.11,1349100001.0
2006-11-27 20:03:00,116.115,116.119,116.099,116.105,808800011.0
2006-11-27 20:04:00,116.105,116.113,116.104,116.113,833100009.0
2006-11-27 20:05:00,116.1,116.11,116.096,116.105,821499992.0
2006-11-27 20:06:00,116.1,116.111,116.095,116.096,1600400001.0
2006-11-27 20:07:00,116.09,116.094,116.084,116.088,688399999.0
2006-11-27 20:08:00,116.077,116.087,116.042,116.057,574100007.0
2006-11-27 20:09:00,116.076,116.076,116.031,116.033,1099899994.0
2006-11-27 20:10:00,116.073,116.078,116.032,116.065,1021400004.0
2006-11-27 20:11:00,116.07,116.081,116.06,116.081,1494100006.0
2006-11-27 20:12:00,116.06,116.06,116.01,116.02,916599993.0
2006-11-27 20:13:00,116.063,116.08,116.062,116.075,916599993.0
2006-11-27 20:14:00,116.082,116.083,116.07,116.082,1185899992.0
2006-11-27 20:15:00,116.081,116.081,116.056,116.066,1453700012.0
2006-11-27 20:16:00,116.061,116.07,116.04,116.07,1029199994.0
2006-11-27 20:17:00,116.076,116.083,116.066,116.066,600299999.0
2006-11-27 20:18:00,116.068,116.079,116.061,116.079,218600002.0
2006-11-27 20:19:00,116.081,116.082,116.061,116.082,905199992.0
2006-11-27 20:20:00,116.067,116.085,116.021,116.027,952300004.0
2006-11-27 20:21:00,116.083,116.083,116.074,116.078,1178000008.0
2006-11-27 20:22:00,116.076,116.092,116.038,116.045,1612699992.0
2006-11-27 20:23:00,116.075,116.09,116.071,116.09,741800005.0
2006-11-27 20:24:00,116.079,116.088,116.062,116.062,621400001.0
2006-11-27 20:25:00,116.076,116.093,116.073,116.08,830400003.0
2006-11-27 20:26:00,116.081,116.115,116.081,116.115,1158399988.0
2006-11-27 20:27:00,116.116,116.138,116.107,116.107,1544600004.0
2006-11-27 20:28:00,115.96,115.98,115.96,115.97,2008599981.0
2006-11-27 20:29:00,115.98,115.98,115.98,115.98,2008599981.0
2006-11-27 20:30:00,115.99,116.01,115.99,116.01,2008599981.0
2006-11-27 20:31:00,116.02,116.02,116.01,116.01,2008599981.0
2006-11-27 20:32:00,116.104,116.104,116.094,116.095,2008599981.0
2006-11-27 20:33:00,116.102,116.102,116.062,116.068,804200000.0
2006-11-27 20:34:00,116.058,116.086,116.058,116.076,391299999.0
2006-11-27 20:35:00,116.096,116.104,116.095,116.097,695799995.0
2006-11-27 20:36:00,116.098,116.112,116.098,116.112,411300002.0
2006-11-27 20:37:00,116.113,116.113,116.107,116.107,342700000.0
2006-11-27 20:38:00,116.1,116.1,116.047,116.058,1128799998.0
2006-11-27 20:39:00,116.107,116.115,116.105,116.107,1141799987.0
2006-11-27 20:40:00,116.0,116.0,115.99,115.99,1294900002.0
2006-11-27 20:41:00,116.083,116.089,116.054,116.06,1294900002.0
2006-11-27 20:42:00,116.076,116.082,116.063,116.063,1173100017.0
2006-11-27 20:43:00,116.06,116.065,116.057,116.065,1328899995.0
2006-11-27 20:44:00,116.063,116.067,116.041,116.063,1405399995.0
2006-11-27 20:45:00,116.065,116.069,116.05,116.068,1133300005.0
2006-11-27 20:46:00,116.074,116.074,116.06,116.067,1407200002.0
2006-11-27 20:47:00,116.061,116.061,116.017,116.061,1748599995.0
2006-11-27 20:48:00,116.048,116.06,116.047,116.055,1363600002.0
2006-11-27 20:49:00,116.047,116.061,116.037,116.048,1127199993.0
2006-11-27 20:50:00,116.051,116.089,116.042,116.042,1881000003.0
2006-11-27 20:51:00,116.066,116.079,116.03,116.03,656599998.0
2006-11-27 20:52:00,116.068,116.079,116.052,116.079,204599996.0
2006-11-27 20:53:00,116.081,116.081,116.043,116.048,1076800003.0
2006-11-27 20:54:00,116.038,116.071,116.038,116.065,592400006.0
2006-11-27 20:55:00,116.067,116.073,116.057,116.057,1669999996.0
2006-11-27 20:56:00,116.073,116.081,116.059,116.066,623000006.0
2006-11-27 20:57:00,116.065,116.065,116.055,116.057,1774099983.0
2006-11-27 20:58:00,116.01,116.04,116.01,116.04,2041300005.0
2006-11-27 20:59:00,116.06,116.06,116.04,116.05,2041300005.0
2006-11-27 21:00:00,116.078,116.091,116.076,116.089,2041300005.0
2006-11-27 21:01:00,116.081,116.088,116.061,116.088,1389300011.0
2006-11-27 21:02:00,116.088,116.091,116.074,116.077,864400002.0
2006-11-27 21:03:00,116.076,116.078,116.055,116.07,1132999986.0
2006-11-27 21:04:00,116.065,116.077,116.055,116.057,510599998.0
2006-11-27 21:05:00,116.071,116.073,116.039,116.073,887799995.0
2006-11-27 21:06:00,116.079,116.084,116.056,116.07,955800000.0
2006-11-27 21:07:00,116.075,116.083,116.06,116.083,1390599988.0
2006-11-27 21:08:00,116.082,116.082,116.069,116.077,853300006.0
2006-11-27 21:09:00,116.072,116.085,116.072,116.077,272499996.0
2006-11-27 21:10:00,116.072,116.072,116.057,116.06,478399992.0
2006-11-27 21:11:00,116.044,116.066,116.044,116.053,168499999.0
2006-11-27 21:12:00,116.042,116.042,116.022,116.022,594900009.0
2006-11-27 21:13:00,116.019,116.019,115.997,116.001,425000008.0
2006-11-27 21:14:00,115.999,115.999,115.959,115.96,1601599998.0
2006-11-27 21:15:00,115.963,116.001,115.961,116.001,1720499989.0
2006-11-27 21:16:00,116.004,116.036,116.004,116.021,1030900008.0
2006-11-27 21:17:00,116.02,116.029,116.005,116.005,2053199993.0
2006-11-27 21:18:00,116.0,116.0,115.95,115.95,1285700011.0
2006-11-27 21:19:00,115.942,115.951,115.925,115.935,1233500006.0
2006-11-27 21:20:00,115.935,115.951,115.926,115.945,1240399992.0
2006-11-27 21:21:00,115.953,115.953,115.934,115.94,1080200002.0
2006-11-27 21:22:00,115.934,115.937,115.909,115.931,1873100012.0
2006-11-27 21:23:00,115.946,115.959,115.946,115.952,1072900008.0
2006-11-27 21:24:00,115.957,115.968,115.938,115.956,1293700003.0
2006-11-27 21:25:00,115.964,115.973,115.954,115.967,1694499995.0
2006-11-27 21:26:00,115.97,115.975,115.967,115.97,1136699999.0
2006-11-27 21:27:00,115.973,115.981,115.973,115.976,960899998.0
2006-11-27 21:28:00,115.968,115.979,115.96,115.972,226599999.0
2006-11-27 21:29:00,115.976,115.984,115.974,115.977,824699999.0
2006-11-27 21:30:00,115.993,116.007,115.993,116.007,725700003.0
2006-11-27 21:31:00,116.002,116.026,115.988,116.026,301199994.0
2006-11-27 21:32:00,116.033,116.033,116.018,116.022,711800001.0
2006-11-27 21:33:00,115.995,116.016,115.975,116.011,348500003.0
2006-11-27 21:34:00,116.013,116.013,116.0,116.0,396600006.0
2006-11-27 21:35:00,115.97,116.006,115.97,116.006,376799999.0
2006-11-27 21:36:00,116.008,116.008,115.975,116.0,549400002.0
2006-11-27 21:37:00,115.98,116.0,115.969,115.994,552400008.0
2006-11-27 21:38:00,116.004,116.004,115.99,115.99,149899998.0
2006-11-27 21:39:00,115.982,116.0,115.977,116.0,636799994.0
2006-11-27 21:40:00,115.996,116.008,115.953,115.953,846699993.0
2006-11-27 21:41:00,115.985,115.99,115.954,115.954,547399992.0
2006-11-27 21:42:00,115.991,115.998,115.97,115.97,934400003.0
2006-11-27 21:43:00,116.006,116.021,116.005,116.017,397900000.0
2006-11-27 21:44:00,116.024,116.024,116.007,116.018,1457500001.0
2006-11-27 21:45:00,116.022,116.034,116.021,116.023,649299998.0
2006-11-27 21:46:00,116.019,116.029,116.012,116.025,824699995.0
2006-11-27 21:47:00,116.018,116.021,116.01,116.012,572800006.0
2006-11-27 21:48:00,116.007,116.012,115.995,115.995,726300002.0
2006-11-27 21:49:00,115.998,116.013,115.998,116.0,553800008.0
2006-11-27 21:50:00,116.01,116.01,116.002,116.005,239800001.0
2006-11-27 21:51:00,116.005,116.022,115.993,116.022,428999999.0
2006-11-27 21:52:00,116.023,116.023,116.008,116.008,221700001.0
2006-11-27 21:53:00,115.999,116.0,115.956,116.0,472800001.0
2006-11-27 21:54:00,115.986,116.009,115.986,115.997,718699999.0
2006-11-27 21:55:00,116.001,116.001,115.999,116.0,224399994.0
2006-11-27 21:56:00,116.005,116.018,115.981,116.018,546099998.0
2006-11-27 21:57:00,116.025,116.025,116.01,116.01,180300001.0
2006-11-27 21:58:00,116.01,116.039,116.01,116.039,70300001.0
2006-11-27 21:59:00,116.047,116.058,116.043,116.058,601999999.0
2006-11-27 22:00:00,116.055,116.055,116.009,116.03,1072299998.0
2006-11-27 22:01:00,115.995,116.026,115.995,115.996,1004599993.0
2006-11-27 22:02:00,116.025,116.025,116.0,116.025,832000000.0
2006-11-27 22:03:00,116.028,116.03,116.021,116.028,485900002.0
2006-11-27 22:04:00,116.029,116.034,116.022,116.033,815199997.0
2006-11-27 22:05:00,116.04,116.043,116.033,116.043,238900002.0
2006-11-27 22:06:00,116.04,116.044,116.03,116.036,179899997.0
2006-11-27 22:07:00,116.035,116.041,116.007,116.041,395500003.0
2006-11-27 22:08:00,116.038,116.04,116.009,116.009,323200001.0
2006-11-27 22:09:00,116.038,116.051,116.027,116.051,180400002.0
2006-11-27 22:10:00,116.057,116.057,116.019,116.037,249500005.0
2006-11-27 22:11:00,116.048,116.053,116.028,116.053,928300007.0
2006-11-27 22:12:00,116.058,116.069,116.037,116.037,158100001.0
2006-11-27 22:13:00,116.034,116.066,116.034,116.066,574500007.0
2006-11-27 22:14:00,116.067,116.067,116.048,116.048,275799998.0
2006-11-27 22:15:00,116.05,116.054,116.045,116.047,191700000.0
2006-11-27 22:16:00,116.042,116.055,116.012,116.033,627100006.0
2006-11-27 22:17:00,116.043,116.057,116.043,116.051,352599999.0
2006-11-27 22:18:00,116.046,116.05,116.022,116.023,268999996.0
2006-11-27 22:19:00,116.047,116.051,116.028,116.028,257599995.0
2006-11-27 22:20:00,116.058,116.06,116.034,116.039,236899997.0
2006-11-27 22:21:00,116.043,116.054,116.038,116.051,144899999.0
2006-11-27 22:22:00,116.038,116.048,116.029,116.046,346799999.0
2006-11-27 22:23:00,116.041,116.043,116.031,116.043,167399996.0
2006-11-27 22:24:00,116.043,116.056,116.035,116.039,342599999.0
2006-11-27 22:25:00,116.048,116.048,116.025,116.041,320400004.0
2006-11-27 22:26:00,116.052,116.059,116.033,116.046,156099999.0
2006-11-27 22:27:00,116.053,116.053,116.04,116.053,1009899994.0
2006-11-27 22:28:00,116.055,116.055,116.045,116.055,326499998.0
2006-11-27 22:29:00,116.042,116.053,116.032,116.048,266500002.0
2006-11-27 22:30:00,116.063,116.069,116.063,116.067,204000000.0
2006-11-27 22:31:00,116.068,116.075,116.065,116.072,217700002.0
2006-11-27 22:32:00,116.065,116.069,116.037,116.045,493899996.0
2006-11-27 22:33:00,116.075,116.075,116.067,116.07,494799998.0
2006-11-27 22:34:00,116.049,116.071,116.032,116.053,1018500010.0
2006-11-27 22:35:00,116.073,116.079,116.045,116.06,117499999.0
2006-11-27 22:36:00,116.061,116.07,116.059,116.062,918400001.0
2006-11-27 22:37:00,116.06,116.066,116.06,116.062,213099997.0
2006-11-27 22:38:00,116.056,116.056,116.032,116.055,215199999.0
2006-11-27 22:39:00,116.062,116.065,116.058,116.06,204699998.0
2006-11-27 22:40:00,116.06,116.068,116.053,116.053,585799996.0
2006-11-27 22:41:00,116.063,116.065,116.056,116.061,285799993.0
2006-11-27 22:42:00,116.065,116.07,116.045,116.054,223099997.0
2006-11-27 22:43:00,116.05,116.05,116.021,116.021,272399997.0
2006-11-27 22:44:00,116.02,116.026,116.016,116.02,218299994.0
2006-11-27 22:45:00,116.011,116.015,115.994,116.013,539399998.0
2006-11-27 22:46:00,116.024,116.034,116.024,116.033,367899998.0
2006-11-27 22:47:00,116.041,116.055,116.025,116.044,174100001.0
2006-11-27 22:48:00,116.03,116.032,115.99,115.99,259100005.0
2006-11-27 22:49:00,116.032,116.034,115.999,116.018,284600000.0
2006-11-27 22:50:00,116.018,116.041,116.018,116.02,348000002.0
2006-11-27 22:51:00,116.039,116.055,116.025,116.042,404600006.0
2006-11-27 22:52:00,116.05,116.061,116.046,116.048,285100005.0
2006-11-27 22:53:00,116.049,116.056,116.041,116.043,558300004.0
2006-11-27 22:54:00,116.045,116.05,116.04,116.05,212400003.0
2006-11-27 22:55:00,116.056,116.067,116.039,116.05,342800004.0
2006-11-27 22:56:00,116.044,116.059,116.044,116.044,330200003.0
2006-11-27 22:57:00,116.023,116.05,116.018,116.043,476299990.0
2006-11-27 22:58:00,116.045,116.058,116.032,116.045,237499993.0
2006-11-27 22:59:00,116.03,116.038,116.015,116.038,250599996.0
2006-11-27 23:00:00,116.04,116.076,116.04,116.069,313000001.0
2006-11-27 23:01:00,116.079,116.079,116.064,116.07,151800002.0
2006-11-27 23:02:00,116.065,116.071,116.044,116.071,107900002.0
2006-11-27 23:03:00,116.078,116.092,116.078,116.086,208399996.0
2006-11-27 23:04:00,116.09,116.09,116.067,116.067,286799998.0
2006-11-27 23:05:00,116.077,116.089,116.077,116.078,240500003.0
2006-11-27 23:06:00,116.084,116.092,116.075,116.075,190100000.0
2006-11-27 23:07:00,116.061,116.076,116.053,116.056,157000001.0
2006-11-27 23:08:00,116.048,116.057,116.033,116.033,351100004.0
2006-11-27 23:09:00,116.055,116.059,116.046,116.051,215499996.0
2006-11-27 23:10:00,116.051,116.06,116.042,116.042,382000003.0
2006-11-27 23:11:00,116.053,116.059,116.049,116.052,133699999.0
2006-11-27 23:12:00,116.038,116.044,116.029,116.044,432200002.0
2006-11-27 23:13:00,116.038,116.05,116.035,116.045,463800000.0
2006-11-27 23:14:00,116.047,116.049,116.036,116.04,214100001.0
2006-11-27 23:15:00,116.053,116.055,116.043,116.054,202299997.0
2006-11-27 23:16:00,116.045,116.06,116.045,116.057,107500002.0
2006-11-27 23:17:00,116.057,116.067,116.049,116.049,249000005.0
2006-11-27 23:18:00,116.053,116.067,116.053,116.067,245199999.0
2006-11-27 23:19:00,116.065,116.077,116.065,116.072,90699998.0
2006-11-27 23:20:00,116.063,116.063,116.049,116.055,182100001.0
2006-11-27 23:21:00,116.048,116.057,116.039,116.043,248400000.0
2006-11-27 23:22:00,116.042,116.042,116.016,116.036,284399995.0
2006-11-27 23:23:00,116.05,116.06,116.044,116.044,67100001.0
2006-11-27 23:24:00,116.06,116.074,116.047,116.074,215799998.0
2006-11-27 23:25:00,116.081,116.092,116.069,116.092,354999996.0
2006-11-27 23:26:00,116.085,116.087,116.067,116.076,246100003.0
2006-11-27 23:27:00,116.069,116.073,116.058,116.073,171199997.0
2006-11-27 23:28:00,116.072,116.075,116.066,116.07,374400002.0
2006-11-27 23:29:00,116.082,116.088,116.073,116.081,346700005.0
2006-11-27 23:30:00,116.079,116.079,116.069,116.07,69499999.0
2006-11-27 23:31:00,116.068,116.082,116.067,116.082,206899994.0
2006-11-27 23:32:00,116.062,116.097,116.062,116.096,126900000.0
2006-11-27 23:33:00,116.083,116.083,116.069,116.078,126200000.0
2006-11-27 23:34:00,116.075,116.077,116.057,116.077,258000005.0
2006-11-27 23:35:00,116.076,116.083,116.069,116.069,241399994.0
2006-11-27 23:36:00,116.07,116.087,116.062,116.087,262699997.0
2006-11-27 23:37:00,116.07,116.074,116.065,116.074,357599997.0
2006-11-27 23:38:00,116.063,116.074,116.052,116.062,417800006.0
2006-11-27 23:39:00,116.062,116.071,116.057,116.071,175300002.0
2006-11-27 23:40:00,116.066,116.068,116.052,116.065,468100006.0
2006-11-27 23:41:00,116.063,116.073,116.051,116.073,236700001.0
2006-11-27 23:42:00,116.075,116.082,116.064,116.065,138900001.0
2006-11-27 23:43:00,116.055,116.08,116.055,116.07,281499997.0
2006-11-27 23:44:00,116.062,116.071,116.062,116.067,182499998.0
2006-11-27 23:45:00,116.073,116.076,116.052,116.052,331100002.0
2006-11-27 23:46:00,116.063,116.077,116.058,116.07,292000002.0
2006-11-27 23:47:00,116.054,116.068,116.054,116.068,59799999.0
2006-11-27 23:48:00,116.08,116.08,116.044,116.055,212699996.0
2006-11-27 23:49:00,116.063,116.067,116.048,116.066,153299998.0
2006-11-27 23:50:00,116.068,116.076,116.066,116.068,127700004.0
2006-11-27 23:51:00,116.067,116.085,116.067,116.072,249600000.0
2006-11-27 23:52:00,116.072,116.079,116.065,116.069,130600002.0
2006-11-27 23:53:00,116.077,116.079,116.058,116.069,293600003.0
2006-11-27 23:54:00,116.08,116.088,116.071,116.071,62900000.0
2006-11-27 23:55:00,116.068,116.077,116.059,116.075,586000007.0
2006-11-27 23:56:00,116.075,116.077,116.057,116.077,288100002.0
2006-11-27 23:57:00,116.088,116.088,116.063,116.077,176200002.0
2006-11-27 23:58:00,116.093,116.093,116.072,116.072,104300002.0
2006-11-27 23:59:00,116.072,116.086,116.068,116.068,173599996.0
2006-11-28 00:00:00,116.067,116.077,116.055,116.069,116399997.0
2006-11-28 00:01:00,116.066,116.07,116.049,116.062,282400002.0
2006-11-28 00:02:00,116.075,116.079,116.056,116.079,275099995.0
2006-11-28 00:03:00,116.08,116.081,116.071,116.077,230000000.0
2006-11-28 00:04:00,116.072,116.074,116.047,116.05,279199996.0
2006-11-28 00:05:00,116.073,116.073,116.053,116.061,146000000.0
2006-11-28 00:06:00,116.074,116.097,116.074,116.08,349199995.0
2006-11-28 00:07:00,116.06,116.076,116.052,116.076,200600006.0
2006-11-28 00:08:00,116.081,116.081,116.065,116.067,211300001.0
2006-11-28 00:09:00,116.064,116.072,116.045,116.072,200500000.0
2006-11-28 00:10:00,116.073,116.073,116.058,116.067,176200002.0
2006-11-28 00:11:00,116.063,116.068,116.045,116.051,239099996.0
2006-11-28 00:12:00,116.071,116.076,116.058,116.071,269300000.0
2006-11-28 00:13:00,116.075,116.085,116.069,116.084,266499997.0
2006-11-28 00:14:00,116.063,116.077,116.056,116.072,316400003.0
2006-11-28 00:15:00,116.084,116.084,116.064,116.079,230200001.0
2006-11-28 00:16:00,116.08,116.103,116.078,116.103,253699995.0
2006-11-28 00:17:00,116.109,116.118,116.092,116.103,167200000.0
2006-11-28 00:18:00,116.099,116.119,116.098,116.119,347699993.0
2006-11-28 00:19:00,116.103,116.115,116.092,116.097,281600003.0
2006-11-28 00:20:00,116.086,116.104,116.086,116.09,185200001.0
2006-11-28 00:21:00,116.087,116.098,116.08,116.086,259600000.0
2006-11-28 00:22:00,116.075,116.085,116.059,116.085,146500002.0
2006-11-28 00:23:00,116.097,116.102,116.097,116.099,229999997.0
2006-11-28 00:24:00,116.089,116.095,116.071,116.084,162099998.0
2006-11-28 00:25:00,116.092,116.104,116.092,116.098,249400005.0
2006-11-28 00:26:00,116.093,116.101,116.082,116.101,171799999.0
2006-11-28 00:27:00,116.107,116.107,116.083,116.097,239500001.0
2006-11-28 00:28:00,116.101,116.108,116.088,116.105,175800002.0
2006-11-28 00:29:00,116.093,116.11,116.082,116.11,238899998.0
2006-11-28 00:30:00,116.11,116.11,116.09,116.104,139499999.0
2006-11-28 00:31:00,116.102,116.11,116.095,116.104,244000006.0
2006-11-28 00:32:00,116.103,116.108,116.097,116.097,167500000.0
2006-11-28 00:33:00,116.1,116.106,116.088,116.105,305699997.0
2006-11-28 00:34:00,116.108,116.108,116.077,116.09,317300005.0
2006-11-28 00:35:00,116.092,116.092,116.071,116.091,372700007.0
2006-11-28 00:36:00,116.09,116.09,116.078,116.087,262400003.0
2006-11-28 00:37:00,116.095,116.105,116.095,116.098,367899993.0
2006-11-28 00:38:00,116.105,116.108,116.105,116.108,162000001.0
2006-11-28 00:39:00,116.108,116.108,116.086,116.095,188900001.0
2006-11-28 00:40:00,116.1,116.1,116.094,116.094,123099998.0
2006-11-28 00:41:00,116.095,116.1,116.084,116.091,132200002.0
2006-11-28 00:42:00,116.086,116.089,116.072,116.088,288199998.0
2006-11-28 00:43:00,116.092,116.097,116.062,116.087,213999999.0
2006-11-28 00:44:00,116.089,116.089,116.065,116.081,253100001.0
2006-11-28 00:45:00,116.088,116.106,116.086,116.105,34199999.0
2006-11-28 00:46:00,116.103,116.103,116.078,116.087,251699999.0
2006-11-28 00:47:00,116.093,116.097,116.091,116.097,160100003.0
2006-11-28 00:48:00,116.092,116.092,116.082,116.084,87500000.0
2006-11-28 00:49:00,116.089,116.1,116.087,116.094,293700005.0
2006-11-28 00:50:00,116.073,116.094,116.069,116.079,373899996.0
2006-11-28 00:51:00,116.089,116.092,116.076,116.081,213900002.0
2006-11-28 00:52:00,116.087,116.096,116.08,116.085,282699995.0
2006-11-28 00:53:00,116.092,116.092,116.078,116.091,356099998.0
2006-11-28 00:54:00,116.103,116.118,116.103,116.116,133600001.0
2006-11-28 00:55:00,116.1,116.102,116.068,116.084,306599994.0
2006-11-28 00:56:00,116.08,116.084,116.073,116.084,327099997.0
2006-11-28 00:57:00,116.082,116.101,116.08,116.08,171599996.0
2006-11-28 00:58:00,116.096,116.099,116.087,116.09,282299993.0
2006-11-28 00:59:00,116.1,116.108,116.087,116.096,230600001.0
2006-11-28 01:00:00,116.11,116.116,116.074,116.074,131299998.0
2006-11-28 01:01:00,116.098,116.098,116.07,116.088,260900002.0
2006-11-28 01:02:00,116.086,116.101,116.062,116.101,202499997.0
2006-11-28 01:03:00,116.1,116.117,116.081,116.116,207599998.0
2006-11-28 01:04:00,116.103,116.119,116.074,116.074,383500002.0
2006-11-28 01:05:00,116.08,116.114,116.08,116.108,178100001.0
2006-11-28 01:06:00,116.108,116.118,116.097,116.116,266499998.0
2006-11-28 01:07:00,116.093,116.101,116.081,116.101,163200001.0
2006-11-28 01:08:00,116.096,116.11,116.089,116.11,181400001.0
2006-11-28 01:09:00,116.103,116.109,116.101,116.101,261799999.0
2006-11-28 01:10:00,116.103,116.103,116.093,116.098,250300001.0
2006-11-28 01:11:00,116.093,116.111,116.082,116.108,183500004.0
2006-11-28 01:12:00,116.106,116.106,116.098,116.103,206800004.0
2006-11-28 01:13:00,116.099,116.103,116.085,116.103,349099996.0
2006-11-28 01:14:00,116.111,116.111,116.088,116.105,250899996.0
2006-11-28 01:15:00,116.1,116.104,116.093,116.093,163500001.0
2006-11-28 01:16:00,116.093,116.093,116.061,116.061,232899997.0
2006-11-28 01:17:00,116.097,116.097,116.053,116.058,256900000.0
2006-11-28 01:18:00,116.095,116.095,116.09,116.095,329899999.0
2006-11-28 01:19:00,116.075,116.088,116.053,116.088,171799999.0
2006-11-28 01:20:00,116.097,116.097,116.062,116.064,241200005.0
2006-11-28 01:21:00,116.076,116.077,116.068,116.069,288799996.0
2006-11-28 01:22:00,116.077,116.082,116.074,116.078,258999996.0
2006-11-28 01:23:00,116.078,116.087,116.061,116.087,189400005.0
2006-11-28 01:24:00,116.088,116.094,116.074,116.075,304000002.0
2006-11-28 01:25:00,116.086,116.093,116.08,116.087,145500001.0
2006-11-28 01:26:00,116.088,116.092,116.085,116.085,128599999.0
2006-11-28 01:27:00,116.086,116.086,116.056,116.064,212500000.0
2006-11-28 01:28:00,116.083,116.089,116.076,116.089,276300003.0
2006-11-28 01:29:00,116.076,116.076,116.049,116.056,194400000.0
2006-11-28 01:30:00,116.085,116.095,116.085,116.09,174700004.0
2006-11-28 01:31:00,116.075,116.088,116.065,116.069,238899998.0
2006-11-28 01:32:00,116.093,116.097,116.081,116.095,197000003.0
2006-11-28 01:33:00,116.083,116.088,116.076,116.082,133199999.0
2006-11-28 01:34:00,116.085,116.085,116.056,116.062,383099992.0
2006-11-28 01:35:00,116.087,116.089,116.071,116.071,376200001.0
2006-11-28 01:36:00,116.059,116.059,116.035,116.035,197800005.0
2006-11-28 01:37:00,116.032,116.035,116.009,116.009,214500001.0
2006-11-28 01:38:00,116.042,116.043,116.031,116.043,235099999.0
2006-11-28 01:39:00,116.049,116.049,116.028,116.035,218399998.0
2006-11-28 01:40:00,116.031,116.031,116.009,116.024,72900001.0
2006-11-28 01:41:00,116.048,116.048,116.032,116.032,139400003.0
2006-11-28 01:42:00,116.038,116.049,116.038,116.047,155599996.0
2006-11-28 01:43:00,116.041,116.041,116.006,116.028,251599999.0
2006-11-28 01:44:00,116.033,116.04,116.017,116.024,282500004.0
2006-11-28 01:45:00,116.023,116.023,116.008,116.008,307600003.0
2006-11-28 01:46:00,116.008,116.009,115.999,115.999,186299999.0
2006-11-28 01:47:00,115.984,115.984,115.967,115.968,204900000.0
2006-11-28 01:48:00,115.98,115.987,115.966,115.981,241099998.0
2006-11-28 01:49:00,115.985,116.004,115.98,115.999,221900003.0
2006-11-28 01:50:00,115.997,116.019,115.995,116.013,242399995.0
2006-11-28 01:51:00,116.019,116.019,115.997,116.004,293699999.0
2006-11-28 01:52:00,116.008,116.01,115.979,115.982,284899993.0
2006-11-28 01:53:00,116.003,116.019,115.989,116.019,224799997.0
2006-11-28 01:54:00,116.02,116.026,116.015,116.019,385699997.0
2006-11-28 01:55:00,116.022,116.022,115.994,116.004,193199999.0
2006-11-28 01:56:00,116.025,116.036,116.007,116.007,153900001.0
2006-11-28 01:57:00,116.02,116.077,116.02,116.077,130700003.0
2006-11-28 01:58:00,116.078,116.088,116.055,116.088,310999996.0
2006-11-28 01:59:00,116.094,116.109,116.092,116.097,304699997.0
2006-11-28 02:00:00,116.098,116.11,116.093,116.101,408800002.0
2006-11-28 02:01:00,116.093,116.102,116.088,116.102,262700002.0
2006-11-28 02:02:00,116.099,116.103,116.088,116.088,312499997.0
2006-11-28 02:03:00,116.082,116.097,116.079,116.097,343499999.0
2006-11-28 02:04:00,116.093,116.093,116.077,116.077,228299997.0
2006-11-28 02:05:00,116.077,116.085,116.066,116.085,224000004.0
2006-11-28 02:06:00,116.092,116.098,116.082,116.09,285199997.0
2006-11-28 02:07:00,116.087,116.119,116.087,116.119,307900002.0
2006-11-28 02:08:00,116.126,116.127,116.112,116.112,100100000.0
2006-11-28 02:09:00,116.117,116.126,116.112,116.117,337999995.0
2006-11-28 02:10:00,116.111,116.122,116.111,116.119,299899997.0
2006-11-28 02:11:00,116.117,116.119,116.104,116.104,168699997.0
2006-11-28 02:12:00,116.11,116.111,116.084,116.108,120999999.0
2006-11-28 02:13:00,116.103,116.103,116.082,116.103,277400004.0
2006-11-28 02:14:00,116.11,116.111,116.092,116.103,165000000.0
2006-11-28 02:15:00,116.107,116.108,116.102,116.108,136099997.0
2006-11-28 02:16:00,116.108,116.108,116.077,116.094,277600002.0
2006-11-28 02:17:00,116.103,116.106,116.1,116.1,113500002.0
2006-11-28 02:18:00,116.092,116.095,116.073,116.081,324800000.0
2006-11-28 02:19:00,116.078,116.091,116.078,116.088,136599998.0
2006-11-28 02:20:00,116.086,116.089,116.077,116.081,169700001.0
2006-11-28 02:21:00,116.065,116.065,116.04,116.061,257599997.0
2006-11-28 02:22:00,116.072,116.072,116.06,116.068,260599997.0
2006-11-28 02:23:00,116.066,116.068,116.056,116.067,232599998.0
2006-11-28 02:24:00,116.071,116.071,116.043,116.044,202399995.0
2006-11-28 02:25:00,116.039,116.057,116.037,116.055,267700000.0
2006-11-28 02:26:00,116.057,116.065,116.056,116.06,220000002.0
2006-11-28 02:27:00,116.072,116.079,116.061,116.075,348599998.0
2006-11-28 02:28:00,116.06,116.06,116.043,116.043,138700001.0
2006-11-28 02:29:00,116.057,116.057,116.024,116.034,271899995.0
2006-11-28 02:30:00,116.047,116.048,116.011,116.011,111400000.0
2006-11-28 02:31:00,116.044,116.044,116.035,116.035,269800005.0
2006-11-28 02:32:00,116.033,116.05,116.023,116.05,170699997.0
2006-11-28 02:33:00,116.05,116.05,116.033,116.033,232900005.0
2006-11-28 02:34:00,116.033,116.039,116.03,116.037,484599999.0
2006-11-28 02:35:00,116.03,116.037,116.01,116.033,286600006.0
2006-11-28 02:36:00,116.04,116.049,116.039,116.039,219100002.0
2006-11-28 02:37:00,116.026,116.026,116.024,116.024,133699997.0
2006-11-28 02:38:00,116.018,116.032,116.009,116.032,269500000.0
2006-11-28 02:39:00,116.012,116.022,116.0,116.02,159400003.0
2006-11-28 02:40:00,116.015,116.028,116.002,116.028,396899997.0
2006-11-28 02:41:00,116.03,116.035,116.009,116.016,316599995.0
2006-11-28 02:42:00,116.024,116.032,116.015,116.015,285399996.0
2006-11-28 02:43:00,116.009,116.01,115.996,115.998,279299996.0
2006-11-28 02:44:00,116.003,116.011,115.996,115.999,133599996.0
2006-11-28 02:45:00,115.987,115.997,115.958,115.958,253099996.0
2006-11-28 02:46:00,115.957,115.957,115.941,115.955,253700000.0
2006-11-28 02:47:00,115.951,115.952,115.939,115.952,238800002.0
2006-11-28 02:48:00,115.947,115.952,115.943,115.948,334100000.0
2006-11-28 02:49:00,115.947,115.951,115.941,115.951,140699999.0
2006-11-28 02:50:00,115.945,115.95,115.933,115.95,199400004.0
2006-11-28 02:51:00,115.943,115.951,115.92,115.951,305000000.0
2006-11-28 02:52:00,115.965,115.967,115.953,115.953,340800001.0
2006-11-28 02:53:00,115.961,115.981,115.961,115.98,178099998.0
2006-11-28 02:54:00,115.973,115.982,115.966,115.966,221800000.0
2006-11-28 02:55:00,115.971,115.979,115.97,115.976,321700002.0
2006-11-28 02:56:00,115.975,115.996,115.975,115.993,206700001.0
2006-11-28 02:57:00,115.998,116.005,115.99,115.99,116900000.0
2006-11-28 02:58:00,116.007,116.012,116.007,116.009,171299999.0
2006-11-28 02:59:00,116.009,116.018,115.986,115.986,283400002.0
2006-11-28 03:00:00,116.005,116.006,115.991,116.006,198099996.0
2006-11-28 03:01:00,116.015,116.022,116.013,116.017,229400005.0
2006-11-28 03:02:00,116.013,116.014,115.994,115.994,182799999.0
2006-11-28 03:03:00,115.987,115.988,115.971,115.973,63500002.0
2006-11-28 03:04:00,115.962,115.975,115.962,115.975,259599996.0
2006-11-28 03:05:00,115.98,115.994,115.979,115.985,201500001.0
2006-11-28 03:06:00,115.99,115.996,115.977,115.984,305899996.0
2006-11-28 03:07:00,115.977,115.992,115.976,115.988,431199995.0
2006-11-28 03:08:00,115.976,115.98,115.961,115.974,170500002.0
2006-11-28 03:09:00,115.973,115.982,115.968,115.982,256099996.0
2006-11-28 03:10:00,115.97,115.99,115.962,115.99,272700000.0
2006-11-28 03:11:00,115.994,116.006,115.984,116.001,238100003.0
2006-11-28 03:12:00,116.009,116.018,116.009,116.016,308799995.0
2006-11-28 03:13:00,116.011,116.013,116.004,116.004,376200002.0
2006-11-28 03:14:00,116.008,116.01,116.003,116.003,147799996.0
2006-11-28 03:15:00,116.005,116.009,115.991,115.991,234400001.0
2006-11-28 03:16:00,116.013,116.026,116.003,116.024,285200002.0
2006-11-28 03:17:00,116.025,116.035,116.013,116.015,270800002.0
2006-11-28 03:18:00,116.017,116.025,116.011,116.011,198800002.0
2006-11-28 03:19:00,115.992,116.014,115.986,116.006,387300003.0
2006-11-28 03:20:00,116.014,116.016,116.001,116.015,145500003.0
2006-11-28 03:21:00,116.027,116.027,116.0,116.0,248300000.0
2006-11-28 03:22:00,116.002,116.011,115.986,116.01,207500001.0
2006-11-28 03:23:00,116.012,116.02,116.01,116.01,206799999.0
2006-11-28 03:24:00,116.016,116.021,115.998,115.999,276799998.0
2006-11-28 03:25:00,116.0,116.002,115.979,115.983,239100001.0
2006-11-28 03:26:00,115.998,115.998,115.968,115.985,219200004.0
2006-11-28 03:27:00,115.995,116.011,115.985,116.011,191100001.0
2006-11-28 03:28:00,116.014,116.02,115.995,116.02,350000000.0
2006-11-28 03:29:00,116.021,116.021,116.004,116.009,163800002.0
2006-11-28 03:30:00,116.003,116.014,116.003,116.008,181900002.0
2006-11-28 03:31:00,116.0,116.0,115.987,115.996,216100004.0
2006-11-28 03:32:00,116.003,116.009,115.979,115.98,331300000.0
2006-11-28 03:33:00,116.012,116.012,115.988,116.006,190700005.0
2006-11-28 03:34:00,116.01,116.01,115.977,115.996,301500000.0
2006-11-28 03:35:00,115.997,116.01,115.992,115.992,182800004.0
2006-11-28 03:36:00,115.972,115.972,115.954,115.964,183299999.0
2006-11-28 03:37:00,115.981,115.989,115.981,115.983,153599998.0
2006-11-28 03:38:00,115.983,115.983,115.968,115.977,174200000.0
2006-11-28 03:39:00,115.982,115.983,115.976,115.977,160800002.0
2006-11-28 03:40:00,115.976,115.984,115.968,115.984,204699998.0
2006-11-28 03:41:00,115.979,115.982,115.97,115.981,232399997.0
2006-11-28 03:42:00,115.975,115.975,115.963,115.97,249799999.0
2006-11-28 03:43:00,115.969,115.969,115.96,115.966,303799994.0
2006-11-28 03:44:00,115.973,115.976,115.952,115.952,360999994.0
2006-11-28 03:45:00,115.955,115.967,115.944,115.967,136999997.0
2006-11-28 03:46:00,115.971,115.976,115.965,115.976,348700002.0
2006-11-28 03:47:00,115.98,115.989,115.969,115.98,345000007.0
2006-11-28 03:48:00,115.987,115.987,115.947,115.947,258900004.0
2006-11-28 03:49:00,115.987,115.991,115.985,115.988,90700001.0
2006-11-28 03:50:00,115.98,115.986,115.961,115.98,159300000.0
2006-11-28 03:51:00,116.004,116.018,116.003,116.015,273599999.0
2006-11-28 03:52:00,116.015,116.031,116.007,116.031,240799997.0
2006-11-28 03:53:00,116.025,116.025,116.015,116.016,205700000.0
2006-11-28 03:54:00,116.016,116.03,116.016,116.03,230999996.0
2006-11-28 03:55:00,116.025,116.03,116.022,116.022,287000007.0
2006-11-28 03:56:00,116.015,116.03,116.013,116.03,289499998.0
2006-11-28 03:57:00,116.023,116.023,116.013,116.015,277599999.0
2006-11-28 03:58:00,116.023,116.035,116.021,116.032,171399999.0
2006-11-28 03:59:00,116.04,116.04,116.007,116.007,145899999.0
2006-11-28 04:00:00,116.003,116.013,115.994,116.008,314500004.0
2006-11-28 04:01:00,116.007,116.014,116.003,116.006,299799993.0
2006-11-28 04:02:00,116.005,116.009,115.977,115.993,233100001.0
2006-11-28 04:03:00,116.003,116.018,116.003,116.006,310900004.0
2006-11-28 04:04:00,116.018,116.018,115.974,115.985,308299999.0
2006-11-28 04:05:00,115.989,116.005,115.989,115.993,206500001.0
2006-11-28 04:06:00,115.99,116.0,115.983,115.996,227000001.0
2006-11-28 04:07:00,115.991,116.009,115.981,115.997,232799998.0
2006-11-28 04:08:00,115.995,116.002,115.991,115.998,189299998.0
2006-11-28 04:09:00,115.998,115.999,115.946,115.948,177100001.0
2006-11-28 04:10:00,115.945,115.988,115.936,115.988,266199995.0
2006-11-28 04:11:00,115.983,115.994,115.973,115.994,196900004.0
2006-11-28 04:12:00,116.008,116.01,115.991,115.998,286499997.0
2006-11-28 04:13:00,115.984,115.996,115.958,115.958,98699999.0
2006-11-28 04:14:00,115.997,115.997,115.961,115.985,193600003.0
2006-11-28 04:15:00,115.987,115.991,115.976,115.985,197299999.0
2006-11-28 04:16:00,115.971,115.981,115.971,115.98,221200001.0
2006-11-28 04:17:00,115.973,115.979,115.942,115.964,318300001.0
2006-11-28 04:18:00,115.956,115.976,115.945,115.976,180300002.0
2006-11-28 04:19:00,115.98,115.98,115.948,115.954,276499999.0
2006-11-28 04:20:00,115.983,115.989,115.946,115.98,194499997.0
2006-11-28 04:21:00,115.985,115.985,115.974,115.982,270900000.0
2006-11-28 04:22:00,115.98,115.98,115.954,115.974,281599997.0
2006-11-28 04:23:00,115.973,115.973,115.959,115.965,204999999.0
2006-11-28 04:24:00,115.948,115.961,115.941,115.942,308900007.0
2006-11-28 04:25:00,115.927,115.933,115.912,115.933,207899996.0
2006-11-28 04:26:00,115.926,115.936,115.919,115.926,248000000.0
2006-11-28 04:27:00,115.932,115.937,115.919,115.92,386099999.0
2006-11-28 04:28:00,115.922,115.922,115.904,115.922,232200001.0
2006-11-28 04:29:00,115.934,115.941,115.934,115.941,35899999.0
2006-11-28 04:30:00,115.937,115.942,115.928,115.93,335200006.0
2006-11-28 04:31:00,115.933,115.941,115.924,115.928,268100005.0
2006-11-28 04:32:00,115.92,115.925,115.911,115.912,143999997.0
2006-11-28 04:33:00,115.903,115.913,115.899,115.908,269999998.0
2006-11-28 04:34:00,115.904,115.904,115.889,115.889,191800004.0
2006-11-28 04:35:00,115.88,115.916,115.876,115.916,251700003.0
2006-11-28 04:36:00,115.911,115.928,115.911,115.927,118000004.0
2006-11-28 04:37:00,115.922,115.926,115.91,115.912,136999997.0
2006-11-28 04:38:00,115.925,115.931,115.919,115.919,225100000.0
2006-11-28 04:39:00,115.918,115.925,115.918,115.925,115699997.0
2006-11-28 04:40:00,115.915,115.928,115.912,115.912,401200002.0
2006-11-28 04:41:00,115.909,115.914,115.904,115.905,225500004.0
2006-11-28 04:42:00,115.927,115.934,115.925,115.928,137199999.0
2006-11-28 04:43:00,115.941,115.941,115.924,115.925,154400001.0
2006-11-28 04:44:00,115.911,115.915,115.893,115.893,204299997.0
2006-11-28 04:45:00,115.936,115.945,115.926,115.945,249900002.0
2006-11-28 04:46:00,115.938,115.938,115.901,115.933,215499999.0
2006-11-28 04:47:00,115.942,115.951,115.934,115.951,325299993.0
2006-11-28 04:48:00,115.942,115.957,115.931,115.956,217499996.0
2006-11-28 04:49:00,115.953,115.953,115.932,115.932,325999999.0
2006-11-28 04:50:00,115.92,115.958,115.915,115.93,193300004.0
2006-11-28 04:51:00,115.951,115.953,115.943,115.953,281700005.0
2006-11-28 04:52:00,115.941,115.941,115.913,115.932,298199999.0
2006-11-28 04:53:00,115.936,115.946,115.921,115.942,323100005.0
2006-11-28 04:54:00,115.953,115.953,115.933,115.95,206700001.0
2006-11-28 04:55:00,115.953,115.96,115.944,115.955,486199994.0
2006-11-28 04:56:00,115.949,115.954,115.908,115.908,236000003.0
2006-11-28 04:57:00,115.937,115.946,115.921,115.921,215699999.0
2006-11-28 04:58:00,115.948,115.948,115.9,115.935,201400002.0
2006-11-28 04:59:00,115.938,115.946,115.924,115.927,302700002.0
2006-11-28 05:00:00,115.946,115.954,115.943,115.954,400599999.0
2006-11-28 05:01:00,115.953,115.96,115.945,115.946,87500001.0
2006-11-28 05:02:00,115.934,115.937,115.931,115.935,121699999.0
2006-11-28 05:03:00,115.912,115.933,115.912,115.933,127800000.0
2006-11-28 05:04:00,115.942,115.948,115.923,115.933,289600003.0
2006-11-28 05:05:00,115.936,115.941,115.93,115.941,285800006.0
2006-11-28 05:06:00,115.94,115.94,115.901,115.93,311100002.0
2006-11-28 05:07:00,115.946,115.946,115.935,115.937,195600004.0
2006-11-28 05:08:00,115.931,115.931,115.908,115.925,111400003.0
2006-11-28 05:09:00,115.918,115.943,115.909,115.936,158900001.0
2006-11-28 05:10:00,115.948,115.948,115.902,115.931,153500000.0
2006-11-28 05:11:00,115.93,115.943,115.919,115.935,378600006.0
2006-11-28 05:12:00,115.927,115.941,115.927,115.941,158300000.0
2006-11-28 05:13:00,115.935,115.935,115.916,115.929,150300003.0
2006-11-28 05:14:00,115.922,115.922,115.898,115.91,169799999.0
2006-11-28 05:15:00,115.914,115.92,115.888,115.889,132900001.0
2006-11-28 05:16:00,115.894,115.921,115.894,115.921,365599995.0
2006-11-28 05:17:00,115.918,115.937,115.904,115.936,177300001.0
2006-11-28 05:18:00,115.928,115.935,115.928,115.933,114499998.0
2006-11-28 05:19:00,115.93,115.942,115.925,115.925,216199996.0
2006-11-28 05:20:00,115.939,115.939,115.918,115.925,130499999.0
2006-11-28 05:21:00,115.935,115.936,115.903,115.925,355200001.0
2006-11-28 05:22:00,115.913,115.926,115.902,115.918,188500002.0
2006-11-28 05:23:00,115.91,115.922,115.907,115.917,251400006.0
2006-11-28 05:24:00,115.911,115.921,115.897,115.9,190399994.0
2006-11-28 05:25:00,115.922,115.932,115.914,115.921,270299998.0
2006-11-28 05:26:00,115.915,115.931,115.897,115.92,48500000.0
2006-11-28 05:27:00,115.923,115.923,115.9,115.907,172999999.0
2006-11-28 05:28:00,115.918,115.931,115.913,115.931,201499994.0
2006-11-28 05:29:00,115.93,115.93,115.915,115.917,95800002.0
2006-11-28 05:30:00,115.925,115.925,115.92,115.925,282799996.0
2006-11-28 05:31:00,115.913,115.926,115.902,115.92,282799999.0
2006-11-28 05:32:00,115.914,115.929,115.912,115.917,344500004.0
2006-11-28 05:33:00,115.928,115.93,115.904,115.921,342800003.0
2006-11-28 05:34:00,115.913,115.92,115.91,115.917,389899999.0
2006-11-28 05:35:00,115.92,115.926,115.901,115.926,351499995.0
2006-11-28 05:36:00,115.931,115.931,115.92,115.93,242799997.0
2006-11-28 05:37:00,115.917,115.938,115.917,115.936,271800001.0
2006-11-28 05:38:00,115.94,115.95,115.94,115.95,147800002.0
2006-11-28 05:39:00,115.95,115.953,115.932,115.949,432099997.0
2006-11-28 05:40:00,115.957,115.968,115.951,115.951,317999997.0
2006-11-28 05:41:00,115.951,115.951,115.914,115.914,179499999.0
2006-11-28 05:42:00,115.938,115.938,115.93,115.937,112599999.0
2006-11-28 05:43:00,115.949,115.958,115.949,115.955,161400001.0
2006-11-28 05:44:00,115.952,115.954,115.925,115.925,223199998.0
2006-11-28 05:45:00,115.947,115.949,115.929,115.941,251700006.0
2006-11-28 05:46:00,115.931,115.931,115.906,115.924,145400001.0
2006-11-28 05:47:00,115.93,115.941,115.93,115.937,203500001.0
2006-11-28 05:48:00,115.933,115.942,115.932,115.937,215900000.0
2006-11-28 05:49:00,115.931,115.935,115.899,115.899,253200004.0
2006-11-28 05:50:00,115.9,115.927,115.9,115.927,348499993.0
2006-11-28 05:51:00,115.912,115.942,115.911,115.938,141599998.0
2006-11-28 05:52:00,115.915,115.927,115.904,115.927,387400002.0
2006-11-28 05:53:00,115.891,115.918,115.891,115.898,203999997.0
2006-11-28 05:54:00,115.896,115.937,115.896,115.924,310400005.0
2006-11-28 05:55:00,115.93,115.933,115.912,115.933,215700004.0
2006-11-28 05:56:00,115.907,115.918,115.893,115.9,302199999.0
2006-11-28 05:57:00,115.932,115.933,115.911,115.925,210400003.0
2006-11-28 05:58:00,115.943,115.943,115.899,115.905,317900003.0
2006-11-28 05:59:00,115.923,115.943,115.923,115.93,240000001.0
2006-11-28 06:00:00,115.926,115.938,115.912,115.936,201800005.0
2006-11-28 06:01:00,115.933,115.954,115.929,115.952,227000002.0
2006-11-28 06:02:00,115.947,115.961,115.945,115.948,339999999.0
2006-11-28 06:03:00,115.945,115.958,115.945,115.957,141400003.0
2006-11-28 06:04:00,115.937,115.946,115.924,115.946,272100002.0
2006-11-28 06:05:00,115.945,115.946,115.922,115.946,182600002.0
2006-11-28 06:06:00,115.957,115.96,115.947,115.952,259400003.0
2006-11-28 06:07:00,115.95,115.956,115.948,115.956,380599996.0
2006-11-28 06:08:00,115.952,115.96,115.938,115.96,373999997.0
2006-11-28 06:09:00,115.961,115.961,115.953,115.955,122800002.0
2006-11-28 06:10:00,115.95,115.95,115.935,115.945,123500002.0
2006-11-28 06:11:00,115.939,115.951,115.939,115.945,318300002.0
2006-11-28 06:12:00,115.935,115.952,115.935,115.952,175800003.0
2006-11-28 06:13:00,115.95,115.95,115.942,115.949,211999999.0
2006-11-28 06:14:00,115.947,115.947,115.928,115.928,434300000.0
2006-11-28 06:15:00,115.931,115.941,115.931,115.937,140900005.0
2006-11-28 06:16:00,115.932,115.946,115.904,115.946,167200005.0
2006-11-28 06:17:00,115.945,115.945,115.922,115.936,327900005.0
2006-11-28 06:18:00,115.927,115.927,115.904,115.92,121700001.0
2006-11-28 06:19:00,115.94,115.947,115.937,115.937,112300003.0
2006-11-28 06:20:00,115.931,115.945,115.913,115.913,268000003.0
2006-11-28 06:21:00,115.9,115.934,115.9,115.928,166899996.0
2006-11-28 06:22:00,115.937,115.938,115.9,115.922,303000000.0
2006-11-28 06:23:00,115.911,115.928,115.9,115.928,219000003.0
2006-11-28 06:24:00,115.933,115.941,115.914,115.941,326599994.0
2006-11-28 06:25:00,115.938,115.94,115.916,115.92,412400000.0
2006-11-28 06:26:00,115.921,115.934,115.902,115.924,257700002.0
2006-11-28 06:27:00,115.94,115.946,115.928,115.941,128200002.0
2006-11-28 06:28:00,115.933,115.952,115.927,115.952,180399994.0
2006-11-28 06:29:00,115.955,115.968,115.948,115.954,191599999.0
2006-11-28 06:30:00,115.953,115.954,115.929,115.949,234499997.0
2006-11-28 06:31:00,115.952,115.964,115.939,115.939,192099998.0
2006-11-28 06:32:00,115.948,115.954,115.945,115.951,235799998.0
2006-11-28 06:33:00,115.943,115.955,115.94,115.955,267900005.0
2006-11-28 06:34:00,115.953,115.953,115.905,115.918,301500002.0
2006-11-28 06:35:00,115.953,115.953,115.936,115.94,252600005.0
2006-11-28 06:36:00,115.942,115.956,115.935,115.937,195400001.0
2006-11-28 06:37:00,115.953,115.959,115.918,115.924,264200000.0
2006-11-28 06:38:00,115.946,115.952,115.938,115.949,232900000.0
2006-11-28 06:39:00,115.948,115.948,115.913,115.913,219700001.0
2006-11-28 06:40:00,115.948,115.957,115.934,115.955,247399999.0
2006-11-28 06:41:00,115.95,115.952,115.944,115.944,94899999.0
2006-11-28 06:42:00,115.942,115.955,115.93,115.955,161700000.0
2006-11-28 06:43:00,115.958,115.958,115.918,115.923,475200003.0
2006-11-28 06:44:00,115.955,115.964,115.936,115.952,269299999.0
2006-11-28 06:45:00,115.927,115.955,115.927,115.935,290600001.0
2006-11-28 06:46:00,115.948,115.962,115.934,115.96,348700010.0
2006-11-28 06:47:00,115.952,115.966,115.946,115.956,260500000.0
2006-11-28 06:48:00,115.965,115.987,115.965,115.984,136300003.0
2006-11-28 06:49:00,115.994,116.007,115.986,116.007,135999997.0
2006-11-28 06:50:00,116.01,116.019,116.01,116.017,224499998.0
2006-11-28 06:51:00,116.023,116.023,115.998,116.004,141499998.0
2006-11-28 06:52:00,115.998,116.004,115.978,115.987,484499999.0
2006-11-28 06:53:00,116.003,116.009,115.979,115.994,244900004.0
2006-11-28 06:54:00,115.993,116.005,115.969,116.005,260500002.0
2006-11-28 06:55:00,115.985,116.01,115.985,116.01,129899998.0
2006-11-28 06:56:00,116.003,116.004,115.98,116.004,113300001.0
2006-11-28 06:57:00,116.012,116.012,115.996,115.996,147999996.0
2006-11-28 06:58:00,116.001,116.001,115.977,115.98,223399997.0
2006-11-28 06:59:00,116.017,116.017,115.992,116.006,206699998.0
2006-11-28 07:00:00,116.005,116.027,116.001,116.026,163500003.0
2006-11-28 07:01:00,116.022,116.033,116.022,116.027,415599998.0
2006-11-28 07:02:00,116.022,116.032,116.008,116.012,203800006.0
2006-11-28 07:03:00,116.024,116.024,116.007,116.022,357599996.0
2006-11-28 07:04:00,116.035,116.047,116.035,116.047,172800002.0
2006-11-28 07:05:00,116.049,116.062,116.046,116.062,216599999.0
2006-11-28 07:06:00,116.06,116.069,116.055,116.06,319800000.0
2006-11-28 07:07:00,116.068,116.08,116.059,116.08,326800002.0
2006-11-28 07:08:00,116.079,116.11,116.079,116.106,371500005.0
2006-11-28 07:09:00,116.105,116.109,116.094,116.094,367799995.0
2006-11-28 07:10:00,116.083,116.103,116.065,116.102,252100003.0
2006-11-28 07:11:00,116.096,116.096,116.079,116.093,312900000.0
2006-11-28 07:12:00,116.107,116.107,116.095,116.098,210500000.0
2006-11-28 07:13:00,116.084,116.084,116.061,116.081,187800002.0
2006-11-28 07:14:00,116.087,116.091,116.079,116.084,286399999.0
2006-11-28 07:15:00,116.083,116.083,116.074,116.077,141800000.0
2006-11-28 07:16:00,116.076,116.083,116.071,116.076,323000000.0
2006-11-28 07:17:00,116.085,116.085,116.072,116.073,271300003.0
2006-11-28 07:18:00,116.075,116.075,116.067,116.07,213899997.0
2006-11-28 07:19:00,116.073,116.079,116.058,116.069,210699998.0
2006-11-28 07:20:00,116.058,116.068,116.035,116.068,289699999.0
2006-11-28 07:21:00,116.066,116.066,116.051,116.061,48499998.0
2006-11-28 07:22:00,116.065,116.069,116.035,116.047,350200003.0
2006-11-28 07:23:00,116.048,116.063,116.045,116.054,165999997.0
2006-11-28 07:24:00,116.053,116.063,116.038,116.055,319700006.0
2006-11-28 07:25:00,116.051,116.067,116.047,116.067,262200000.0
2006-11-28 07:26:00,116.06,116.065,116.057,116.06,262799999.0
2006-11-28 07:27:00,116.059,116.062,116.052,116.059,303000001.0
2006-11-28 07:28:00,116.061,116.061,116.051,116.051,186800005.0
2006-11-28 07:29:00,116.058,116.061,116.051,116.06,149500003.0
2006-11-28 07:30:00,116.038,116.047,116.015,116.015,233599996.0
2006-11-28 07:31:00,116.05,116.053,116.036,116.048,215400004.0
2006-11-28 07:32:00,116.04,116.054,116.025,116.027,249900001.0
2006-11-28 07:33:00,116.055,116.055,116.028,116.03,152199998.0
2006-11-28 07:34:00,116.036,116.051,116.011,116.051,315400001.0
2006-11-28 07:35:00,116.045,116.056,116.045,116.049,245800004.0
2006-11-28 07:36:00,116.055,116.055,116.035,116.052,213099993.0
2006-11-28 07:37:00,116.038,116.044,116.021,116.044,189300000.0
2006-11-28 07:38:00,116.038,116.038,116.009,116.014,131000002.0
2006-11-28 07:39:00,116.032,116.045,116.032,116.043,151699997.0
2006-11-28 07:40:00,116.037,116.037,116.021,116.024,199099999.0
2006-11-28 07:41:00,116.029,116.051,116.025,116.049,230799996.0
2006-11-28 07:42:00,116.047,116.059,116.047,116.059,143999995.0
2006-11-28 07:43:00,116.071,116.073,116.06,116.073,21500000.0
2006-11-28 07:44:00,116.075,116.079,116.033,116.033,214200000.0
2006-11-28 07:45:00,116.055,116.07,116.05,116.065,309400000.0
2006-11-28 07:46:00,116.028,116.062,116.02,116.062,268600001.0
2006-11-28 07:47:00,116.033,116.053,116.032,116.047,309199994.0
2006-11-28 07:48:00,116.056,116.074,116.056,116.064,190799999.0
2006-11-28 07:49:00,116.067,116.067,116.056,116.059,130499998.0
2006-11-28 07:50:00,116.048,116.057,116.048,116.057,150599998.0
2006-11-28 07:51:00,116.067,116.076,116.053,116.053,185800000.0
2006-11-28 07:52:00,116.045,116.061,116.037,116.061,165999998.0
2006-11-28 07:53:00,116.062,116.062,116.047,116.047,197500005.0
2006-11-28 07:54:00,116.059,116.09,116.059,116.09,41300000.0
2006-11-28 07:55:00,116.107,116.108,116.095,116.099,310399999.0
2006-11-28 07:56:00,116.107,116.107,116.068,116.093,138999999.0
2006-11-28 07:57:00,116.127,116.134,116.118,116.127,335200000.0
2006-11-28 07:58:00,116.12,116.13,116.113,116.127,280700002.0
2006-11-28 07:59:00,116.128,116.128,116.095,116.095,132100001.0
2006-11-28 08:00:00,116.122,116.128,116.114,116.118,220900002.0
2006-11-28 08:01:00,116.123,116.132,116.113,116.12,363600009.0
2006-11-28 08:02:00,116.122,116.122,116.102,116.102,163299997.0
2006-11-28 08:03:00,116.09,116.103,116.079,116.081,345800000.0
2006-11-28 08:04:00,116.103,116.108,116.096,116.102,67100000.0
2006-11-28 08:05:00,116.104,116.104,116.085,116.085,230400000.0
2006-11-28 08:06:00,116.09,116.101,116.088,116.095,283499998.0
2006-11-28 08:07:00,116.1,116.104,116.093,116.093,247600001.0
2006-11-28 08:08:00,116.108,116.12,116.108,116.119,221099994.0
2006-11-28 08:09:00,116.123,116.127,116.117,116.127,250600000.0
2006-11-28 08:10:00,116.119,116.128,116.117,116.122,335599996.0
2006-11-28 08:11:00,116.118,116.131,116.116,116.12,237800005.0
2006-11-28 08:12:00,116.124,116.15,116.124,116.15,360399999.0
2006-11-28 08:13:00,116.137,116.137,116.124,116.125,185999997.0
2006-11-28 08:14:00,116.115,116.115,116.093,116.093,143399998.0
2006-11-28 08:15:00,116.096,116.1,116.089,116.09,203899997.0
2006-11-28 08:16:00,116.091,116.091,116.085,116.088,191100000.0
2006-11-28 08:17:00,116.084,116.089,116.08,116.08,193400002.0
2006-11-28 08:18:00,116.087,116.092,116.084,116.09,170300000.0
2006-11-28 08:19:00,116.086,116.093,116.086,116.088,164900004.0
2006-11-28 08:20:00,116.083,116.083,116.062,116.07,138099999.0
2006-11-28 08:21:00,116.063,116.076,116.052,116.076,245300003.0
2006-11-28 08:22:00,116.07,116.07,116.048,116.048,140600004.0
2006-11-28 08:23:00,116.055,116.071,116.055,116.059,257800003.0
2006-11-28 08:24:00,116.068,116.073,116.065,116.069,287799999.0
2006-11-28 08:25:00,116.062,116.064,116.046,116.06,143500001.0
2006-11-28 08:26:00,116.057,116.071,116.056,116.065,96299999.0
2006-11-28 08:27:00,116.075,116.079,116.031,116.035,272900003.0
2006-11-28 08:28:00,116.062,116.084,116.054,116.084,201800001.0
2006-11-28 08:29:00,116.093,116.119,116.093,116.119,178300001.0
2006-11-28 08:30:00,116.116,116.119,116.104,116.107,301800003.0
2006-11-28 08:31:00,116.079,116.099,116.079,116.09,410899993.0
2006-11-28 08:32:00,116.098,116.115,116.086,116.115,283399995.0
2006-11-28 08:33:00,116.125,116.133,116.115,116.133,239599997.0
2006-11-28 08:34:00,116.14,116.14,116.101,116.107,217000005.0
2006-11-28 08:35:00,116.138,116.14,116.128,116.133,162299998.0
2006-11-28 08:36:00,116.131,116.142,116.131,116.131,114499999.0
2006-11-28 08:37:00,116.13,116.13,116.117,116.125,128299997.0
2006-11-28 08:38:00,116.118,116.138,116.095,116.138,165000005.0
2006-11-28 08:39:00,116.116,116.116,116.077,116.077,103000001.0
2006-11-28 08:40:00,116.08,116.119,116.08,116.107,315500003.0
2006-11-28 08:41:00,116.108,116.113,116.099,116.108,130299999.0
2006-11-28 08:42:00,116.118,116.14,116.118,116.135,103600000.0
2006-11-28 08:43:00,116.149,116.15,116.135,116.135,272299997.0
2006-11-28 08:44:00,116.13,116.138,116.119,116.132,131699996.0
2006-11-28 08:45:00,116.124,116.136,116.124,116.134,459100000.0
2006-11-28 08:46:00,116.129,116.129,116.113,116.113,238100003.0
2006-11-28 08:47:00,116.116,116.116,116.101,116.107,406400005.0
2006-11-28 08:48:00,116.114,116.123,116.107,116.109,260699997.0
2006-11-28 08:49:00,116.08,116.107,116.08,116.095,350799992.0
2006-11-28 08:50:00,116.097,116.113,116.097,116.11,258899996.0
2006-11-28 08:51:00,116.103,116.124,116.093,116.12,194799996.0
2006-11-28 08:52:00,116.123,116.123,116.107,116.107,195000002.0
2006-11-28 08:53:00,116.099,116.112,116.099,116.107,271800003.0
2006-11-28 08:54:00,116.12,116.129,116.109,116.129,346100001.0
2006-11-28 08:55:00,116.124,116.141,116.124,116.141,102999998.0
2006-11-28 08:56:00,116.157,116.162,116.141,116.141,85400001.0
2006-11-28 08:57:00,116.138,116.148,116.135,116.141,126100001.0
2006-11-28 08:58:00,116.138,116.143,116.132,116.135,135999996.0
2006-11-28 08:59:00,116.128,116.128,116.111,116.117,155900000.0
2006-11-28 09:00:00,116.12,116.128,116.11,116.115,253399996.0
2006-11-28 09:01:00,116.122,116.122,116.112,116.122,175699997.0
2006-11-28 09:02:00,116.116,116.12,116.106,116.111,287800001.0
2006-11-28 09:03:00,116.117,116.121,116.11,116.11,137200000.0
2006-11-28 09:04:00,116.113,116.113,116.104,116.108,245199997.0
2006-11-28 09:05:00,116.11,116.11,116.097,116.103,174299998.0
2006-11-28 09:06:00,116.096,116.098,116.087,116.096,119999999.0
2006-11-28 09:07:00,116.087,116.087,116.061,116.061,154599998.0
2006-11-28 09:08:00,116.092,116.097,116.09,116.095,294400006.0
2006-11-28 09:09:00,116.098,116.112,116.095,116.112,229900005.0
2006-11-28 09:10:00,116.103,116.103,116.082,116.101,348500001.0
2006-11-28 09:11:00,116.109,116.112,116.102,116.104,136999997.0
2006-11-28 09:12:00,116.095,116.1,116.076,116.1,298199999.0
2006-11-28 09:13:00,116.097,116.097,116.054,116.06,282899999.0
2006-11-28 09:14:00,116.058,116.072,116.055,116.072,186999998.0
2006-11-28 09:15:00,116.073,116.073,116.06,116.073,251600001.0
2006-11-28 09:16:00,116.068,116.068,116.05,116.055,242700002.0
2006-11-28 09:17:00,116.053,116.064,116.053,116.062,189600004.0
2006-11-28 09:18:00,116.052,116.069,116.031,116.06,234499999.0
2006-11-28 09:19:00,116.056,116.059,116.049,116.057,295200004.0
2006-11-28 09:20:00,116.064,116.079,116.064,116.072,241899995.0
2006-11-28 09:21:00,116.087,116.087,116.07,116.07,174799998.0
2006-11-28 09:22:00,116.082,116.098,116.082,116.088,235900000.0
2006-11-28 09:23:00,116.085,116.088,116.081,116.081,165099996.0
2006-11-28 09:24:00,116.09,116.097,116.085,116.085,165599997.0
2006-11-28 09:25:00,116.083,116.107,116.083,116.106,199900003.0
2006-11-28 09:26:00,116.115,116.133,116.115,116.117,257700000.0
2006-11-28 09:27:00,116.121,116.135,116.112,116.135,229299996.0
2006-11-28 09:28:00,116.127,116.16,116.127,116.16,154799999.0
2006-11-28 09:29:00,116.16,116.183,116.16,116.18,90400000.0
2006-11-28 09:30:00,116.179,116.179,116.161,116.163,211700002.0
2006-11-28 09:31:00,116.172,116.172,116.164,116.166,104399997.0
2006-11-28 09:32:00,116.17,116.17,116.155,116.158,159399998.0
2006-11-28 09:33:00,116.147,116.148,116.137,116.138,287499996.0
2006-11-28 09:34:00,116.134,116.152,116.134,116.152,170700001.0
2006-11-28 09:35:00,116.15,116.15,116.136,116.143,202000003.0
2006-11-28 09:36:00,116.142,116.142,116.127,116.13,249699998.0
2006-11-28 09:37:00,116.138,116.138,116.101,116.104,313600003.0
2006-11-28 09:38:00,116.109,116.109,116.074,116.095,399200000.0
2006-11-28 09:39:00,116.092,116.1,116.083,116.093,273099997.0
2006-11-28 09:40:00,116.091,116.091,116.065,116.068,328699992.0
2006-11-28 09:41:00,116.063,116.074,116.063,116.074,226900000.0
2006-11-28 09:42:00,116.078,116.088,116.078,116.088,158299997.0
2006-11-28 09:43:00,116.105,116.119,116.104,116.117,159200005.0
2006-11-28 09:44:00,116.113,116.113,116.096,116.096,232200002.0
2006-11-28 09:45:00,116.098,116.113,116.096,116.109,449200005.0
2006-11-28 09:46:00,116.112,116.112,116.095,116.095,245700003.0
2006-11-28 09:47:00,116.098,116.106,116.088,116.088,235599999.0
2006-11-28 09:48:00,116.09,116.12,116.09,116.12,343000001.0
2006-11-28 09:49:00,116.11,116.126,116.11,116.115,318899996.0
2006-11-28 09:50:00,116.111,116.116,116.101,116.116,243000005.0
2006-11-28 09:51:00,116.107,116.117,116.102,116.116,71000000.0
2006-11-28 09:52:00,116.11,116.126,116.109,116.126,174700000.0
2006-11-28 09:53:00,116.115,116.126,116.099,116.12,120999996.0
2006-11-28 09:54:00,116.111,116.111,116.079,116.079,136800003.0
2006-11-28 09:55:00,116.076,116.076,116.051,116.071,221100000.0
2006-11-28 09:56:00,116.066,116.066,116.054,116.056,186300000.0
2006-11-28 09:57:00,116.05,116.055,116.047,116.055,271100001.0
2006-11-28 09:58:00,116.057,116.062,116.051,116.052,286000003.0
2006-11-28 09:59:00,116.06,116.09,116.06,116.09,163799997.0
2006-11-28 10:00:00,116.089,116.09,116.069,116.075,172300000.0
2006-11-28 10:01:00,116.082,116.097,116.079,116.09,221900000.0
2006-11-28 10:02:00,116.1,116.11,116.1,116.11,31300001.0
2006-11-28 10:03:00,116.117,116.12,116.103,116.103,174700001.0
2006-11-28 10:04:00,116.075,116.094,116.059,116.086,233799999.0
2006-11-28 10:05:00,116.08,116.08,116.063,116.068,217300002.0
2006-11-28 10:06:00,116.061,116.064,116.03,116.03,219799999.0
2006-11-28 10:07:00,116.01,116.01,115.979,115.979,446000004.0
2006-11-28 10:08:00,115.975,115.995,115.975,115.988,203700001.0
2006-11-28 10:09:00,116.005,116.012,115.989,115.995,163800001.0
2006-11-28 10:10:00,115.998,115.998,115.965,115.971,286599993.0
2006-11-28 10:11:00,115.966,115.966,115.928,115.934,355699998.0
2006-11-28 10:12:00,115.935,115.965,115.935,115.965,184000004.0
2006-11-28 10:13:00,115.97,115.975,115.964,115.967,62300000.0
2006-11-28 10:14:00,115.947,115.954,115.936,115.941,297999990.0
2006-11-28 10:15:00,115.932,115.959,115.932,115.953,272800006.0
2006-11-28 10:16:00,115.953,115.953,115.932,115.938,284500005.0
2006-11-28 10:17:00,115.937,115.956,115.93,115.955,113400002.0
2006-11-28 10:18:00,115.957,115.998,115.952,115.998,331799994.0
2006-11-28 10:19:00,115.999,116.022,115.999,116.015,329200004.0
2006-11-28 10:20:00,116.02,116.025,116.006,116.013,280000007.0
2006-11-28 10:21:00,116.002,116.029,116.002,116.025,330800005.0
2006-11-28 10:22:00,116.018,116.021,115.974,116.021,246500007.0
2006-11-28 10:23:00,116.028,116.053,116.028,116.053,136000003.0
2006-11-28 10:24:00,116.062,116.07,116.061,116.062,150900001.0
2006-11-28 10:25:00,116.059,116.073,116.056,116.073,250800001.0
2006-11-28 10:26:00,116.084,116.102,116.077,116.101,317000005.0
2006-11-28 10:27:00,116.11,116.117,116.099,116.1,216600006.0
2006-11-28 10:28:00,116.108,116.108,116.095,116.103,148699999.0
2006-11-28 10:29:00,116.099,116.125,116.099,116.125,230600000.0
2006-11-28 10:30:00,116.137,116.14,116.124,116.126,230599997.0
2006-11-28 10:31:00,116.142,116.159,116.142,116.155,181800000.0
2006-11-28 10:32:00,116.145,116.162,116.143,116.162,314300005.0
2006-11-28 10:33:00,116.157,116.157,116.145,116.146,307499991.0
2006-11-28 10:34:00,116.164,116.187,116.164,116.185,305700005.0
2006-11-28 10:35:00,116.214,116.235,116.206,116.235,170400000.0
2006-11-28 10:36:00,116.238,116.238,116.221,116.221,173800003.0
2006-11-28 10:37:00,116.217,116.217,116.184,116.198,164500000.0
2006-11-28 10:38:00,116.202,116.207,116.195,116.202,247900001.0
2006-11-28 10:39:00,116.202,116.203,116.194,116.203,251299997.0
2006-11-28 10:40:00,116.19,116.19,116.18,116.18,18900000.0
2006-11-28 10:41:00,116.17,116.182,116.17,116.182,165999999.0
2006-11-28 10:42:00,116.183,116.183,116.163,116.168,147600000.0
2006-11-28 10:43:00,116.165,116.174,116.164,116.17,295899999.0
2006-11-28 10:44:00,116.173,116.198,116.173,116.185,178500003.0
2006-11-28 10:45:00,116.197,116.22,116.197,116.22,149300000.0
2006-11-28 10:46:00,116.235,116.246,116.226,116.238,221100000.0
2006-11-28 10:47:00,116.243,116.243,116.23,116.236,210200004.0
2006-11-28 10:48:00,116.26,116.293,116.26,116.293,147100001.0
2006-11-28 10:49:00,116.295,116.306,116.289,116.301,175100004.0
2006-11-28 10:50:00,116.297,116.297,116.274,116.274,139600000.0
2006-11-28 10:51:00,116.263,116.273,116.251,116.253,409000006.0
2006-11-28 10:52:00,116.24,116.242,116.229,116.235,198400003.0
2006-11-28 10:53:00,116.236,116.249,116.236,116.248,204100005.0
2006-11-28 10:54:00,116.239,116.244,116.228,116.234,379100003.0
2006-11-28 10:55:00,116.225,116.232,116.217,116.226,399100008.0
2006-11-28 10:56:00,116.227,116.234,116.22,116.233,163100005.0
2006-11-28 10:57:00,116.228,116.231,116.218,116.218,337700006.0
2006-11-28 10:58:00,116.227,116.234,116.221,116.221,229599995.0
2006-11-28 10:59:00,116.233,116.259,116.233,116.255,231499996.0
2006-11-28 11:00:00,116.261,116.276,116.256,116.263,229500000.0
2006-11-28 11:01:00,116.26,116.273,116.26,116.273,219100001.0
2006-11-28 11:02:00,116.277,116.283,116.272,116.283,319799998.0
2006-11-28 11:03:00,116.267,116.271,116.24,116.268,248900009.0
2006-11-28 11:04:00,116.26,116.263,116.249,116.252,222600004.0
2006-11-28 11:05:00,116.26,116.273,116.26,116.26,455800004.0
2006-11-28 11:06:00,116.264,116.264,116.256,116.26,194900002.0
2006-11-28 11:07:00,116.257,116.269,116.257,116.261,130899998.0
2006-11-28 11:08:00,116.262,116.271,116.262,116.267,134299998.0
2006-11-28 11:09:00,116.268,116.271,116.244,116.249,182299998.0
2006-11-28 11:10:00,116.254,116.263,116.247,116.263,134899999.0
2006-11-28 11:11:00,116.253,116.263,116.247,116.247,263700004.0
2006-11-28 11:12:00,116.242,116.267,116.232,116.264,401800003.0
2006-11-28 11:13:00,116.248,116.248,116.218,116.227,164200005.0
2006-11-28 11:14:00,116.225,116.243,116.225,116.243,332900002.0
2006-11-28 11:15:00,116.235,116.25,116.235,116.245,146500003.0
2006-11-28 11:16:00,116.236,116.241,116.231,116.24,111800000.0
2006-11-28 11:17:00,116.238,116.241,116.234,116.237,281700003.0
2006-11-28 11:18:00,116.232,116.248,116.228,116.241,277499996.0
2006-11-28 11:19:00,116.249,116.257,116.247,116.257,285599997.0
2006-11-28 11:20:00,116.263,116.263,116.247,116.251,266099999.0
2006-11-28 11:21:00,116.252,116.269,116.252,116.263,151500003.0
2006-11-28 11:22:00,116.269,116.276,116.267,116.27,251400001.0
2006-11-28 11:23:00,116.278,116.281,116.273,116.273,395399995.0
2006-11-28 11:24:00,116.273,116.292,116.273,116.286,204799999.0
2006-11-28 11:25:00,116.28,116.28,116.241,116.241,227299996.0
2006-11-28 11:26:00,116.247,116.25,116.232,116.237,202099999.0
2006-11-28 11:27:00,116.24,116.241,116.229,116.241,131900004.0
2006-11-28 11:28:00,116.233,116.246,116.223,116.243,220100003.0
2006-11-28 11:29:00,116.235,116.241,116.221,116.221,185800000.0
2006-11-28 11:30:00,116.217,116.22,116.204,116.211,194700006.0
2006-11-28 11:31:00,116.212,116.223,116.212,116.223,128800002.0
2006-11-28 11:32:00,116.223,116.236,116.222,116.236,169300004.0
2006-11-28 11:33:00,116.246,116.246,116.231,116.237,195300003.0
2006-11-28 11:34:00,116.237,116.244,116.233,116.244,255699998.0
2006-11-28 11:35:00,116.232,116.232,116.221,116.231,240600000.0
2006-11-28 11:36:00,116.226,116.232,116.222,116.232,265600008.0
2006-11-28 11:37:00,116.23,116.23,116.199,116.199,293899994.0
2006-11-28 11:38:00,116.198,116.207,116.198,116.207,123600000.0
2006-11-28 11:39:00,116.218,116.218,116.215,116.218,217099999.0
2006-11-28 11:40:00,116.207,116.222,116.207,116.222,142799999.0
2006-11-28 11:41:00,116.235,116.252,116.235,116.252,187300003.0
2006-11-28 11:42:00,116.237,116.238,116.205,116.238,175800001.0
2006-11-28 11:43:00,116.246,116.253,116.239,116.239,182400000.0
2006-11-28 11:44:00,116.253,116.261,116.253,116.255,319500003.0
2006-11-28 11:45:00,116.256,116.259,116.246,116.258,259400001.0
2006-11-28 11:46:00,116.255,116.26,116.236,116.254,380299998.0
2006-11-28 11:47:00,116.25,116.268,116.245,116.268,166499996.0
2006-11-28 11:48:00,116.268,116.268,116.248,116.249,245700000.0
2006-11-28 11:49:00,116.256,116.256,116.238,116.238,240400002.0
2006-11-28 11:50:00,116.247,116.27,116.247,116.266,283600003.0
2006-11-28 11:51:00,116.257,116.267,116.257,116.266,308499999.0
2006-11-28 11:52:00,116.273,116.273,116.265,116.266,330699996.0
2006-11-28 11:53:00,116.258,116.263,116.255,116.262,276399995.0
2006-11-28 11:54:00,116.267,116.274,116.26,116.274,460899998.0
2006-11-28 11:55:00,116.268,116.272,116.258,116.272,438699993.0
2006-11-28 11:56:00,116.275,116.278,116.267,116.268,74799998.0
2006-11-28 11:57:00,116.269,116.273,116.263,116.268,290600000.0
2006-11-28 11:58:00,116.269,116.269,116.237,116.237,131400002.0
2006-11-28 11:59:00,116.23,116.245,116.225,116.245,270700001.0
2006-11-28 12:00:00,116.248,116.249,116.24,116.24,221900004.0
2006-11-28 12:01:00,116.24,116.246,116.228,116.237,179200002.0
2006-11-28 12:02:00,116.236,116.236,116.222,116.222,275899999.0
2006-11-28 12:03:00,116.233,116.233,116.22,116.22,280299999.0
2006-11-28 12:04:00,116.232,116.237,116.227,116.227,296499994.0
2006-11-28 12:05:00,116.24,116.243,116.227,116.243,300700001.0
2006-11-28 12:06:00,116.242,116.244,116.213,116.236,251400003.0
2006-11-28 12:07:00,116.248,116.266,116.248,116.265,264100001.0
2006-11-28 12:08:00,116.263,116.27,116.251,116.259,256099995.0
2006-11-28 12:09:00,116.259,116.272,116.249,116.267,330800001.0
2006-11-28 12:10:00,116.274,116.278,116.273,116.278,41100000.0
2006-11-28 12:11:00,116.288,116.306,116.231,116.231,471800008.0
2006-11-28 12:12:00,116.244,116.277,116.244,116.276,189699999.0
2006-11-28 12:13:00,116.268,116.273,116.252,116.259,286099998.0
2006-11-28 12:14:00,116.256,116.258,116.246,116.256,389500001.0
2006-11-28 12:15:00,116.262,116.276,116.262,116.263,255199995.0
2006-11-28 12:16:00,116.258,116.271,116.254,116.258,348000003.0
2006-11-28 12:17:00,116.26,116.271,116.243,116.243,180800000.0
2006-11-28 12:18:00,116.234,116.247,116.225,116.225,328299998.0
2006-11-28 12:19:00,116.25,116.255,116.244,116.247,306700003.0
2006-11-28 12:20:00,116.237,116.238,116.223,116.238,191800000.0
2006-11-28 12:21:00,116.247,116.252,116.245,116.247,274700003.0
2006-11-28 12:22:00,116.246,116.246,116.224,116.224,203199999.0
2006-11-28 12:23:00,116.211,116.225,116.199,116.223,271300000.0
2006-11-28 12:24:00,116.212,116.212,116.17,116.181,217799997.0
2006-11-28 12:25:00,116.176,116.203,116.176,116.198,302800002.0
2006-11-28 12:26:00,116.191,116.192,116.176,116.185,227200000.0
2006-11-28 12:27:00,116.19,116.208,116.188,116.2,248100004.0
2006-11-28 12:28:00,116.192,116.198,116.192,116.198,217399997.0
2006-11-28 12:29:00,116.222,116.227,116.196,116.204,115100001.0
2006-11-28 12:30:00,116.212,116.215,116.204,116.204,170700004.0
2006-11-28 12:31:00,116.2,116.21,116.2,116.204,180599999.0
2006-11-28 12:32:00,116.209,116.218,116.205,116.205,104199998.0
2006-11-28 12:33:00,116.218,116.221,116.207,116.209,174400000.0
2006-11-28 12:34:00,116.213,116.22,116.205,116.219,274799999.0
2006-11-28 12:35:00,116.219,116.219,116.178,116.18,292899999.0
2006-11-28 12:36:00,116.188,116.212,116.177,116.212,201800004.0
2006-11-28 12:37:00,116.23,116.254,116.23,116.25,196100000.0
2006-11-28 12:38:00,116.252,116.264,116.252,116.26,122000003.0
2006-11-28 12:39:00,116.268,116.271,116.263,116.265,252499997.0
2006-11-28 12:40:00,116.283,116.317,116.283,116.313,180700000.0
2006-11-28 12:41:00,116.307,116.307,116.291,116.297,162800003.0
2006-11-28 12:42:00,116.31,116.314,116.298,116.314,190400000.0
2006-11-28 12:43:00,116.301,116.304,116.29,116.301,124300001.0
2006-11-28 12:44:00,116.305,116.317,116.303,116.303,364200006.0
2006-11-28 12:45:00,116.319,116.322,116.305,116.315,323600000.0
2006-11-28 12:46:00,116.305,116.32,116.284,116.284,189800002.0
2006-11-28 12:47:00,116.318,116.326,116.299,116.303,435800011.0
2006-11-28 12:48:00,116.296,116.296,116.273,116.277,384900009.0
2006-11-28 12:49:00,116.274,116.276,116.264,116.276,401400004.0
2006-11-28 12:50:00,116.267,116.282,116.262,116.262,186300005.0
2006-11-28 12:51:00,116.267,116.267,116.251,116.253,147400005.0
2006-11-28 12:52:00,116.251,116.261,116.243,116.243,112599996.0
2006-11-28 12:53:00,116.235,116.235,116.224,116.233,183500004.0
2006-11-28 12:54:00,116.23,116.237,116.225,116.236,309399996.0
2006-11-28 12:55:00,116.232,116.239,116.214,116.237,263399996.0
2006-11-28 12:56:00,116.232,116.252,116.216,116.25,200199998.0
2006-11-28 12:57:00,116.275,116.301,116.275,116.287,159300000.0
2006-11-28 12:58:00,116.287,116.305,116.287,116.305,244700000.0
2006-11-28 12:59:00,116.319,116.357,116.319,116.347,345199999.0
2006-11-28 13:00:00,116.329,116.329,116.287,116.292,122899996.0
2006-11-28 13:01:00,116.281,116.281,116.27,116.278,126300001.0
2006-11-28 13:02:00,116.246,116.278,116.246,116.278,280199996.0
2006-11-28 13:03:00,116.293,116.304,116.282,116.304,265199998.0
2006-11-28 13:04:00,116.301,116.309,116.283,116.297,325900002.0
2006-11-28 13:05:00,116.302,116.31,116.294,116.294,336099994.0
2006-11-28 13:06:00,116.278,116.28,116.256,116.28,97500000.0
2006-11-28 13:07:00,116.276,116.288,116.276,116.285,391699993.0
2006-11-28 13:08:00,116.278,116.283,116.262,116.283,508200000.0
2006-11-28 13:09:00,116.283,116.291,116.277,116.278,204099999.0
2006-11-28 13:10:00,116.292,116.308,116.292,116.308,173300001.0
2006-11-28 13:11:00,116.305,116.305,116.29,116.302,198400001.0
2006-11-28 13:12:00,116.301,116.318,116.301,116.311,330599999.0
2006-11-28 13:13:00,116.305,116.305,116.274,116.274,109800003.0
2006-11-28 13:14:00,116.276,116.29,116.276,116.287,218699995.0
2006-11-28 13:15:00,116.29,116.303,116.29,116.303,248599999.0
2006-11-28 13:16:00,116.3,116.301,116.275,116.284,216799998.0
2006-11-28 13:17:00,116.294,116.31,116.294,116.302,237300001.0
2006-11-28 13:18:00,116.309,116.309,116.302,116.303,169399999.0
2006-11-28 13:19:00,116.304,116.31,116.298,116.3,268499999.0
2006-11-28 13:20:00,116.302,116.312,116.297,116.297,276299998.0
2006-11-28 13:21:00,116.301,116.314,116.296,116.309,198599994.0
2006-11-28 13:22:00,116.304,116.313,116.301,116.305,340599998.0
2006-11-28 13:23:00,116.295,116.295,116.276,116.283,285599997.0
2006-11-28 13:24:00,116.276,116.276,116.262,116.262,195200003.0
2006-11-28 13:25:00,116.27,116.287,116.27,116.287,179899998.0
2006-11-28 13:26:00,116.285,116.299,116.285,116.297,137799999.0
2006-11-28 13:27:00,116.291,116.315,116.286,116.308,381500001.0
2006-11-28 13:28:00,116.303,116.303,116.268,116.288,235700001.0
2006-11-28 13:29:00,116.29,116.296,116.28,116.286,211400002.0
2006-11-28 13:30:00,116.283,116.307,116.283,116.305,229900000.0
2006-11-28 13:31:00,116.303,116.307,116.293,116.307,194099998.0
2006-11-28 13:32:00,116.317,116.32,116.305,116.32,302800002.0
2006-11-28 13:33:00,116.327,116.327,116.306,116.313,275099997.0
2006-11-28 13:34:00,116.307,116.307,116.299,116.305,258300005.0
2006-11-28 13:35:00,116.305,116.312,116.301,116.302,272899998.0
2006-11-28 13:36:00,116.297,116.3,116.285,116.292,453099998.0
2006-11-28 13:37:00,116.292,116.299,116.289,116.297,159900002.0
2006-11-28 13:38:00,116.288,116.297,116.281,116.29,240399998.0
2006-11-28 13:39:00,116.292,116.296,116.285,116.296,49999998.0
2006-11-28 13:40:00,116.301,116.301,116.278,116.278,329100002.0
2006-11-28 13:41:00,116.265,116.271,116.254,116.262,253499998.0
2006-11-28 13:42:00,116.268,116.27,116.256,116.265,388600002.0
2006-11-28 13:43:00,116.262,116.262,116.246,116.248,134399999.0
2006-11-28 13:44:00,116.247,116.251,116.235,116.248,370100001.0
2006-11-28 13:45:00,116.252,116.269,116.252,116.262,316900002.0
2006-11-28 13:46:00,116.265,116.271,116.257,116.257,218500001.0
2006-11-28 13:47:00,116.272,116.272,116.257,116.271,66600000.0
2006-11-28 13:48:00,116.278,116.284,116.274,116.278,324999995.0
2006-11-28 13:49:00,116.282,116.282,116.262,116.277,261000002.0
2006-11-28 13:50:00,116.286,116.294,116.279,116.279,283099996.0
2006-11-28 13:51:00,116.281,116.291,116.281,116.29,219999999.0
2006-11-28 13:52:00,116.294,116.306,116.294,116.305,263300003.0
2006-11-28 13:53:00,116.295,116.316,116.287,116.306,67300000.0
2006-11-28 13:54:00,116.31,116.315,116.304,116.315,305600003.0
2006-11-28 13:55:00,116.315,116.318,116.311,116.318,182300001.0
2006-11-28 13:56:00,116.313,116.323,116.312,116.323,279700001.0
2006-11-28 13:57:00,116.323,116.323,116.31,116.31,254400003.0
2006-11-28 13:58:00,116.306,116.312,116.283,116.283,279300005.0
2006-11-28 13:59:00,116.311,116.311,116.298,116.302,200900002.0
2006-11-28 14:00:00,116.315,116.321,116.294,116.297,291500007.0
2006-11-28 14:01:00,116.321,116.321,116.297,116.321,231400003.0
2006-11-28 14:02:00,116.287,116.325,116.287,116.325,188600000.0
2006-11-28 14:03:00,116.321,116.321,116.301,116.301,150299998.0
2006-11-28 14:04:00,116.296,116.296,116.283,116.283,153300000.0
2006-11-28 14:05:00,116.284,116.297,116.284,116.293,121599996.0
2006-11-28 14:06:00,116.298,116.311,116.296,116.311,225000002.0
2006-11-28 14:07:00,116.313,116.313,116.301,116.308,80899999.0
2006-11-28 14:08:00,116.303,116.315,116.294,116.314,237999997.0
2006-11-28 14:09:00,116.307,116.323,116.307,116.315,227799995.0
2006-11-28 14:10:00,116.327,116.331,116.322,116.322,120299998.0
2006-11-28 14:11:00,116.321,116.328,116.321,116.328,173699999.0
2006-11-28 14:12:00,116.323,116.327,116.323,116.326,190000000.0
2006-11-28 14:13:00,116.328,116.335,116.328,116.328,182100004.0
2006-11-28 14:14:00,116.34,116.355,116.34,116.348,254099994.0
2006-11-28 14:15:00,116.352,116.352,116.341,116.341,279099999.0
2006-11-28 14:16:00,116.337,116.348,116.312,116.322,235999997.0
2006-11-28 14:17:00,116.342,116.349,116.341,116.345,340699999.0
2006-11-28 14:18:00,116.342,116.359,116.342,116.35,213500001.0
2006-11-28 14:19:00,116.353,116.353,116.347,116.347,151500002.0
2006-11-28 14:20:00,116.352,116.36,116.352,116.359,106900002.0
2006-11-28 14:21:00,116.351,116.352,116.336,116.352,249200006.0
2006-11-28 14:22:00,116.362,116.364,116.312,116.335,346000001.0
2006-11-28 14:23:00,116.345,116.347,116.34,116.343,250099998.0
2006-11-28 14:24:00,116.342,116.342,116.328,116.333,262800005.0
2006-11-28 14:25:00,116.328,116.328,116.31,116.323,112600002.0
2006-11-28 14:26:00,116.332,116.343,116.332,116.336,143200003.0
2006-11-28 14:27:00,116.335,116.345,116.333,116.342,243900004.0
2006-11-28 14:28:00,116.337,116.337,116.322,116.327,340100002.0
2006-11-28 14:29:00,116.327,116.341,116.325,116.341,102800001.0
2006-11-28 14:30:00,116.335,116.335,116.312,116.334,335400004.0
2006-11-28 14:31:00,116.325,116.337,116.308,116.336,259900005.0
2006-11-28 14:32:00,116.323,116.332,116.321,116.325,198499999.0
2006-11-28 14:33:00,116.331,116.337,116.331,116.333,195099998.0
2006-11-28 14:34:00,116.34,116.348,116.339,116.339,233600003.0
2006-11-28 14:35:00,116.33,116.33,116.311,116.329,134199998.0
2006-11-28 14:36:00,116.329,116.342,116.327,116.342,298899996.0
2006-11-28 14:37:00,116.345,116.345,116.338,116.341,162599999.0
2006-11-28 14:38:00,116.347,116.351,116.344,116.344,185200004.0
2006-11-28 14:39:00,116.338,116.338,116.319,116.319,199899998.0
2006-11-28 14:40:00,116.328,116.345,116.328,116.345,298799994.0
2006-11-28 14:41:00,116.347,116.347,116.342,116.342,206700005.0
2006-11-28 14:42:00,116.338,116.349,116.334,116.345,200799993.0
2006-11-28 14:43:00,116.351,116.354,116.328,116.354,452300001.0
2006-11-28 14:44:00,116.352,116.352,116.34,116.35,264200000.0
2006-11-28 14:45:00,116.35,116.377,116.35,116.372,217200001.0
2006-11-28 14:46:00,116.379,116.379,116.362,116.375,394899993.0
2006-11-28 14:47:00,116.361,116.365,116.353,116.36,144500002.0
2006-11-28 14:48:00,116.37,116.374,116.354,116.363,202199994.0
2006-11-28 14:49:00,116.361,116.361,116.337,116.349,161900003.0
2006-11-28 14:50:00,116.351,116.369,116.351,116.36,171900000.0
2006-11-28 14:51:00,116.353,116.363,116.336,116.363,246400008.0
2006-11-28 14:52:00,116.371,116.378,116.354,116.362,127599997.0
2006-11-28 14:53:00,116.367,116.367,116.354,116.358,232800001.0
2006-11-28 14:54:00,116.357,116.359,116.354,116.359,98399999.0
2006-11-28 14:55:00,116.357,116.357,116.343,116.346,235500000.0
2006-11-28 14:56:00,116.351,116.352,116.338,116.338,310999999.0
2006-11-28 14:57:00,116.35,116.35,116.336,116.34,243899997.0
2006-11-28 14:58:00,116.321,116.336,116.293,116.33,338000000.0
2006-11-28 14:59:00,116.337,116.34,116.331,116.331,164500006.0
2006-11-28 15:00:00,116.333,116.341,116.33,116.33,123300002.0
2006-11-28 15:01:00,116.33,116.33,116.316,116.328,127399998.0
2006-11-28 15:02:00,116.328,116.328,116.313,116.313,253299999.0
2006-11-28 15:03:00,116.307,116.311,116.302,116.304,108400000.0
2006-11-28 15:04:00,116.302,116.302,116.291,116.298,227099994.0
2006-11-28 15:05:00,116.305,116.315,116.305,116.315,216400005.0
2006-11-28 15:06:00,116.295,116.341,116.295,116.339,214000003.0
2006-11-28 15:07:00,116.325,116.331,116.303,116.304,266000001.0
2006-11-28 15:08:00,116.295,116.295,116.269,116.283,284100005.0
2006-11-28 15:09:00,116.29,116.311,116.29,116.311,104400003.0
2006-11-28 15:10:00,116.315,116.317,116.307,116.307,254099994.0
2006-11-28 15:11:00,116.305,116.322,116.295,116.322,303999999.0
2006-11-28 15:12:00,116.337,116.344,116.336,116.339,207900001.0
2006-11-28 15:13:00,116.347,116.35,116.342,116.347,247899999.0
2006-11-28 15:14:00,116.345,116.357,116.345,116.356,214399996.0
2006-11-28 15:15:00,116.354,116.372,116.354,116.369,187700003.0
2006-11-28 15:16:00,116.367,116.367,116.337,116.337,241699998.0
2006-11-28 15:17:00,116.344,116.354,116.344,116.354,465000001.0
2006-11-28 15:18:00,116.358,116.358,116.35,116.355,148799999.0
2006-11-28 15:19:00,116.359,116.371,116.353,116.353,252500002.0
2006-11-28 15:20:00,116.343,116.349,116.334,116.345,385000006.0
2006-11-28 15:21:00,116.343,116.35,116.335,116.335,435999999.0
2006-11-28 15:22:00,116.341,116.351,116.333,116.333,138500004.0
2006-11-28 15:23:00,116.332,116.351,116.332,116.345,259899996.0
2006-11-28 15:24:00,116.35,116.368,116.347,116.352,467000000.0
2006-11-28 15:25:00,116.357,116.378,116.357,116.376,303599997.0
2006-11-28 15:26:00,116.378,116.378,116.358,116.366,176600003.0
2006-11-28 15:27:00,116.372,116.385,116.372,116.377,136100001.0
2006-11-28 15:28:00,116.371,116.371,116.359,116.359,141200002.0
2006-11-28 15:29:00,116.352,116.357,116.335,116.335,129600000.0
2006-11-28 15:30:00,116.338,116.338,116.255,116.256,206600002.0
2006-11-28 15:31:00,116.277,116.286,116.249,116.249,284300000.0
2006-11-28 15:32:00,116.224,116.224,116.174,116.175,263099996.0
2006-11-28 15:33:00,116.187,116.203,116.113,116.113,113100001.0
2006-11-28 15:34:00,116.076,116.076,116.045,116.052,206899997.0
2006-11-28 15:35:00,116.058,116.067,116.037,116.063,179699998.0
2006-11-28 15:36:00,116.08,116.132,116.08,116.132,184799999.0
2006-11-28 15:37:00,116.141,116.156,116.14,116.156,216799993.0
2006-11-28 15:38:00,116.158,116.162,116.148,116.151,304400003.0
2006-11-28 15:39:00,116.13,116.146,116.13,116.133,281400005.0
2006-11-28 15:40:00,116.132,116.14,116.12,116.12,301800002.0
2006-11-28 15:41:00,116.108,116.108,116.089,116.092,199500000.0
2006-11-28 15:42:00,116.081,116.085,116.052,116.084,450800002.0
2006-11-28 15:43:00,116.095,116.111,116.092,116.111,312699996.0
2006-11-28 15:44:00,116.114,116.144,116.114,116.127,282899999.0
2006-11-28 15:45:00,116.129,116.129,116.103,116.118,245500004.0
2006-11-28 15:46:00,116.127,116.129,116.103,116.117,296900004.0
2006-11-28 15:47:00,116.12,116.133,116.117,116.121,210000001.0
2006-11-28 15:48:00,116.147,116.171,116.128,116.171,206300000.0
2006-11-28 15:49:00,116.187,116.204,116.183,116.203,221200000.0
2006-11-28 15:50:00,116.21,116.21,116.171,116.177,272499999.0
2006-11-28 15:51:00,116.168,116.17,116.144,116.17,185400005.0
2006-11-28 15:52:00,116.173,116.173,116.156,116.159,267099996.0
2006-11-28 15:53:00,116.16,116.169,116.158,116.16,195399998.0
2006-11-28 15:54:00,116.153,116.164,116.143,116.154,280599997.0
2006-11-28 15:55:00,116.146,116.157,116.135,116.135,192299998.0
2006-11-28 15:56:00,116.128,116.14,116.109,116.114,359000003.0
2006-11-28 15:57:00,116.1,116.113,116.1,116.103,307999994.0
2006-11-28 15:58:00,116.101,116.118,116.101,116.115,228200002.0
2006-11-28 15:59:00,116.12,116.125,116.115,116.115,174500001.0
2006-11-28 16:00:00,116.125,116.145,116.125,116.141,245399999.0
2006-11-28 16:01:00,116.144,116.147,116.133,116.143,325299999.0
2006-11-28 16:02:00,116.138,116.141,116.132,116.133,114500002.0
2006-11-28 16:03:00,116.14,116.149,116.14,116.146,210200001.0
2006-11-28 16:04:00,116.137,116.154,116.137,116.147,346900000.0
2006-11-28 16:05:00,116.153,116.17,116.153,116.168,294799992.0
2006-11-28 16:06:00,116.168,116.172,116.155,116.172,116900002.0
2006-11-28 16:07:00,116.171,116.181,116.162,116.181,246200005.0
2006-11-28 16:08:00,116.163,116.192,116.13,116.192,349800001.0
2006-11-28 16:09:00,116.193,116.197,116.19,116.195,191000001.0
2006-11-28 16:10:00,116.203,116.203,116.153,116.153,223499997.0
2006-11-28 16:11:00,116.149,116.149,116.126,116.13,290399996.0
2006-11-28 16:12:00,116.13,116.13,116.104,116.104,293200000.0
2006-11-28 16:13:00,116.107,116.109,116.098,116.1,341699997.0
2006-11-28 16:14:00,116.106,116.106,116.084,116.086,282700001.0
2006-11-28 16:15:00,116.102,116.13,116.101,116.117,250199998.0
2006-11-28 16:16:00,116.115,116.115,116.083,116.087,355299998.0
2006-11-28 16:17:00,116.088,116.099,116.085,116.087,180200003.0
2006-11-28 16:18:00,116.09,116.09,116.07,116.07,108299999.0
2006-11-28 16:19:00,116.073,116.075,116.061,116.066,353399995.0
2006-11-28 16:20:00,116.079,116.085,116.068,116.073,205800001.0
2006-11-28 16:21:00,116.072,116.077,116.053,116.07,266200002.0
2006-11-28 16:22:00,116.077,116.081,116.039,116.044,196600000.0
2006-11-28 16:23:00,116.043,116.067,116.043,116.067,162099999.0
2006-11-28 16:24:00,116.054,116.069,116.054,116.067,112899998.0
2006-11-28 16:25:00,116.071,116.08,116.067,116.077,351900000.0
2006-11-28 16:26:00,116.065,116.1,116.065,116.1,231600002.0
2006-11-28 16:27:00,116.107,116.121,116.103,116.103,222100002.0
2006-11-28 16:28:00,116.107,116.109,116.093,116.093,281200003.0
2006-11-28 16:29:00,116.086,116.095,116.074,116.082,366200007.0
2006-11-28 16:30:00,116.087,116.115,116.087,116.115,294199997.0
2006-11-28 16:31:00,116.122,116.128,116.118,116.118,141600001.0
2006-11-28 16:32:00,116.094,116.11,116.094,116.107,134299998.0
2006-11-28 16:33:00,116.094,116.098,116.088,116.098,175700002.0
2006-11-28 16:34:00,116.103,116.107,116.061,116.061,190799998.0
2006-11-28 16:35:00,116.064,116.091,116.064,116.088,266499996.0
2006-11-28 16:36:00,116.081,116.081,116.04,116.042,244400000.0
2006-11-28 16:37:00,116.037,116.056,116.037,116.051,259800002.0
2006-11-28 16:38:00,116.054,116.054,116.029,116.04,204200002.0
2006-11-28 16:39:00,116.042,116.049,116.025,116.046,437700001.0
2006-11-28 16:40:00,116.05,116.074,116.05,116.07,167399997.0
2006-11-28 16:41:00,116.07,116.07,116.045,116.056,304800005.0
2006-11-28 16:42:00,116.062,116.078,116.062,116.077,286599998.0
2006-11-28 16:43:00,116.068,116.086,116.068,116.081,186399994.0
2006-11-28 16:44:00,116.085,116.088,116.083,116.088,153499995.0
2006-11-28 16:45:00,116.083,116.097,116.072,116.097,272499999.0
2006-11-28 16:46:00,116.081,116.081,116.041,116.054,122299999.0
2006-11-28 16:47:00,116.061,116.062,116.042,116.053,288000000.0
2006-11-28 16:48:00,116.06,116.072,116.054,116.054,357000002.0
2006-11-28 16:49:00,116.05,116.053,116.046,116.05,197900000.0
2006-11-28 16:50:00,116.043,116.05,116.022,116.022,259300006.0
2006-11-28 16:51:00,116.022,116.038,116.015,116.035,359000004.0
2006-11-28 16:52:00,116.03,116.058,116.024,116.058,353199998.0
2006-11-28 16:53:00,116.064,116.064,116.055,116.063,200800003.0
2006-11-28 16:54:00,116.074,116.074,116.062,116.067,207699999.0
2006-11-28 16:55:00,116.057,116.072,116.057,116.072,104500001.0
2006-11-28 16:56:00,116.072,116.072,116.062,116.065,230000004.0
2006-11-28 16:57:00,116.08,116.108,116.08,116.108,133799999.0
2006-11-28 16:58:00,116.117,116.117,116.1,116.1,460499996.0
2006-11-28 16:59:00,116.11,116.125,116.105,116.125,176700001.0
2006-11-28 17:00:00,116.113,116.136,116.065,116.136,158299997.0
2006-11-28 17:01:00,116.159,116.197,116.146,116.197,292700000.0
2006-11-28 17:02:00,116.218,116.218,116.175,116.175,178599996.0
2006-11-28 17:03:00,116.174,116.216,116.174,116.209,200600001.0
2006-11-28 17:04:00,116.215,116.254,116.195,116.254,235199997.0
2006-11-28 17:05:00,116.257,116.257,116.232,116.232,183799998.0
2006-11-28 17:06:00,116.236,116.238,116.212,116.214,234800000.0
2006-11-28 17:07:00,116.208,116.208,116.187,116.193,111099999.0
2006-11-28 17:08:00,116.196,116.212,116.196,116.203,159100000.0
2006-11-28 17:09:00,116.194,116.202,116.184,116.184,254899998.0
2006-11-28 17:10:00,116.185,116.185,116.159,116.166,272199996.0
2006-11-28 17:11:00,116.144,116.144,116.101,116.101,132800002.0
2006-11-28 17:12:00,116.107,116.136,116.107,116.123,146600002.0
2006-11-28 17:13:00,116.124,116.15,116.117,116.15,295199999.0
2006-11-28 17:14:00,116.164,116.209,116.164,116.209,191899999.0
2006-11-28 17:15:00,116.195,116.21,116.181,116.181,261499994.0
2006-11-28 17:16:00,116.186,116.213,116.186,116.211,228600007.0
2006-11-28 17:17:00,116.21,116.211,116.193,116.211,188400003.0
2006-11-28 17:18:00,116.208,116.208,116.193,116.198,113300000.0
2006-11-28 17:19:00,116.199,116.205,116.192,116.195,285499999.0
2006-11-28 17:20:00,116.202,116.203,116.191,116.198,325199993.0
2006-11-28 17:21:00,116.198,116.208,116.193,116.206,351199994.0
2006-11-28 17:22:00,116.203,116.213,116.203,116.213,95599998.0
2006-11-28 17:23:00,116.206,116.219,116.206,116.212,234499998.0
2006-11-28 17:24:00,116.219,116.237,116.219,116.223,323500001.0
2006-11-28 17:25:00,116.23,116.236,116.227,116.235,295200004.0
2006-11-28 17:26:00,116.217,116.244,116.207,116.217,382499997.0
2006-11-28 17:27:00,116.227,116.238,116.226,116.226,173199999.0
2006-11-28 17:28:00,116.235,116.235,116.213,116.213,206800001.0
2006-11-28 17:29:00,116.195,116.203,116.19,116.203,161700001.0
2006-11-28 17:30:00,116.198,116.204,116.179,116.182,365799998.0
2006-11-28 17:31:00,116.173,116.173,116.162,116.169,294000003.0
2006-11-28 17:32:00,116.165,116.178,116.139,116.178,142099997.0
2006-11-28 17:33:00,116.175,116.177,116.168,116.175,256999998.0
2006-11-28 17:34:00,116.185,116.191,116.185,116.191,98199996.0
2006-11-28 17:35:00,116.209,116.222,116.209,116.211,195099992.0
2006-11-28 17:36:00,116.208,116.214,116.193,116.199,291899995.0
2006-11-28 17:37:00,116.193,116.193,116.184,116.184,339699997.0
2006-11-28 17:38:00,116.197,116.204,116.193,116.203,181500001.0
2006-11-28 17:39:00,116.191,116.191,116.143,116.155,269200003.0
2006-11-28 17:40:00,116.147,116.147,116.137,116.144,152799998.0
2006-11-28 17:41:00,116.142,116.15,116.14,116.148,273900002.0
2006-11-28 17:42:00,116.155,116.175,116.155,116.164,129400001.0
2006-11-28 17:43:00,116.165,116.166,116.151,116.152,118600003.0
2006-11-28 17:44:00,116.16,116.189,116.151,116.171,230100000.0
2006-11-28 17:45:00,116.163,116.184,116.159,116.173,207399994.0
2006-11-28 17:46:00,116.169,116.175,116.168,116.175,101100002.0
2006-11-28 17:47:00,116.158,116.191,116.15,116.177,158299998.0
2006-11-28 17:48:00,116.172,116.172,116.166,116.169,256300001.0
2006-11-28 17:49:00,116.163,116.18,116.154,116.167,293799998.0
2006-11-28 17:50:00,116.17,116.176,116.157,116.168,343900005.0
2006-11-28 17:51:00,116.17,116.197,116.17,116.186,412099989.0
2006-11-28 17:52:00,116.191,116.191,116.183,116.185,234500002.0
2006-11-28 17:53:00,116.198,116.214,116.189,116.196,262499997.0
2006-11-28 17:54:00,116.19,116.19,116.171,116.184,224899997.0
2006-11-28 17:55:00,116.182,116.192,116.167,116.167,187199999.0
2006-11-28 17:56:00,116.16,116.171,116.155,116.161,416399996.0
2006-11-28 17:57:00,116.153,116.171,116.14,116.171,286600008.0
2006-11-28 17:58:00,116.179,116.205,116.179,116.205,234999996.0
2006-11-28 17:59:00,116.212,116.221,116.202,116.22,212000004.0
2006-11-28 18:00:00,116.22,116.23,116.207,116.214,273299999.0
2006-11-28 18:01:00,116.213,116.225,116.212,116.222,1935999993.0
2006-11-28 18:02:00,116.12,116.14,116.12,116.13,2099999993.0
2006-11-28 18:03:00,116.14,116.15,116.13,116.14,2099999993.0
2006-11-28 18:04:00,116.13,116.14,116.13,116.14,2099999993.0
2006-11-28 18:06:00,116.15,116.15,116.14,116.15,2099999993.0
2006-11-28 18:07:00,116.14,116.16,116.14,116.15,2099999993.0
2006-11-28 18:08:00,116.14,116.15,116.14,116.15,2099999993.0
2006-11-28 18:09:00,116.14,116.14,116.13,116.13,2099999993.0
2006-11-28 18:10:00,116.14,116.14,116.14,116.14,2099999993.0
2006-11-28 18:11:00,116.24,116.24,116.221,116.235,2099999993.0
2006-11-28 18:12:00,116.13,116.13,116.13,116.13,2101100022.0
2006-11-28 18:13:00,116.12,116.12,116.12,116.12,2101100022.0
2006-11-28 18:15:00,116.13,116.13,116.13,116.13,2101100022.0
2006-11-28 18:17:00,116.12,116.13,116.12,116.13,2101100022.0
2006-11-28 18:18:00,116.209,116.237,116.196,116.229,2101100022.0
2006-11-28 18:19:00,116.14,116.14,116.13,116.13,1514100002.0
2006-11-28 18:20:00,116.12,116.14,116.12,116.14,1514100002.0
2006-11-28 18:22:00,116.15,116.15,116.13,116.13,1514100002.0
2006-11-28 18:23:00,116.14,116.15,116.13,116.14,1514100002.0
2006-11-28 18:24:00,116.15,116.16,116.15,116.16,1514100002.0
2006-11-28 18:25:00,116.15,116.16,116.15,116.16,1514100002.0
2006-11-28 18:27:00,116.243,116.271,116.175,116.26,1514100002.0
2006-11-28 18:28:00,116.19,116.2,116.19,116.2,2086299992.0
2006-11-28 18:30:00,116.265,116.27,116.246,116.25,2086299992.0
2006-11-28 18:31:00,116.244,116.262,116.193,116.262,1972800008.0
2006-11-28 18:32:00,116.22,116.23,116.18,116.19,1797600000.0
2006-11-28 18:33:00,116.2,116.21,116.19,116.2,1797600000.0
2006-11-28 18:34:00,116.19,116.21,116.19,116.21,1797600000.0
2006-11-28 18:35:00,116.22,116.23,116.21,116.23,1797600000.0
2006-11-28 18:36:00,116.247,116.248,116.234,116.234,1797600000.0
2006-11-28 18:37:00,116.23,116.241,116.218,116.224,1354000012.0
2006-11-28 18:38:00,116.221,116.227,116.212,116.219,1260299994.0
2006-11-28 18:39:00,116.228,116.241,116.228,116.234,568299996.0
2006-11-28 18:40:00,116.234,116.235,116.22,116.22,1926600005.0
2006-11-28 18:41:00,116.213,116.213,116.173,116.173,1221800002.0
2006-11-28 18:42:00,116.165,116.178,116.165,116.173,1711700010.0
2006-11-28 18:43:00,116.173,116.189,116.173,116.189,1201600009.0
2006-11-28 18:44:00,116.191,116.191,116.177,116.178,908000006.0
2006-11-28 18:45:00,116.176,116.18,116.165,116.168,1487100007.0
2006-11-28 18:46:00,116.168,116.169,116.16,116.166,1613200004.0
2006-11-28 18:47:00,116.155,116.164,116.155,116.157,487899998.0
2006-11-28 18:48:00,116.152,116.156,116.139,116.15,756200001.0
2006-11-28 18:49:00,116.159,116.187,116.159,116.187,1276600014.0
2006-11-28 18:50:00,116.193,116.198,116.18,116.18,1929300008.0
2006-11-28 18:51:00,116.178,116.186,116.173,116.175,1639800003.0
2006-11-28 18:52:00,116.176,116.179,116.163,116.165,1500299990.0
2006-11-28 18:53:00,116.172,116.172,116.157,116.158,1444800006.0
2006-11-28 18:54:00,116.153,116.154,116.123,116.13,1939099994.0
2006-11-28 18:55:00,116.127,116.143,116.127,116.137,1601900002.0
2006-11-28 18:56:00,116.138,116.152,116.138,116.138,233999999.0
2006-11-28 18:57:00,116.141,116.141,116.124,116.133,960100009.0
2006-11-28 18:58:00,116.133,116.137,116.125,116.134,1478500013.0
2006-11-28 18:59:00,116.141,116.142,116.13,116.141,1941499990.0
2006-11-28 19:00:00,116.139,116.139,116.115,116.119,597800006.0
2006-11-28 19:01:00,116.125,116.133,116.122,116.125,465300003.0
2006-11-28 19:02:00,116.126,116.138,116.126,116.133,698300006.0
2006-11-28 19:03:00,116.146,116.153,116.144,116.147,1683600001.0
2006-11-28 19:04:00,116.151,116.18,116.137,116.15,1010599994.0
2006-11-28 19:05:00,116.143,116.143,116.12,116.134,756899994.0
2006-11-28 19:06:00,116.122,116.138,116.105,116.135,1135400007.0
2006-11-28 19:07:00,116.04,116.08,116.03,116.08,1776399992.0
2006-11-28 19:08:00,116.149,116.149,116.138,116.147,1776399992.0
2006-11-28 19:09:00,116.144,116.144,116.13,116.13,800300002.0
2006-11-28 19:10:00,116.125,116.139,116.125,116.139,587899999.0
2006-11-28 19:11:00,116.141,116.179,116.138,116.138,1000199994.0
2006-11-28 19:12:00,116.13,116.135,116.13,116.132,1264800020.0
2006-11-28 19:13:00,116.131,116.156,116.09,116.091,531899998.0
2006-11-28 19:14:00,116.12,116.151,116.12,116.123,811300003.0
2006-11-28 19:15:00,116.121,116.134,116.106,116.125,1849400002.0
2006-11-28 19:16:00,116.134,116.193,116.126,116.131,582400001.0
2006-11-28 19:17:00,116.126,116.13,116.114,116.13,1011700000.0
2006-11-28 19:18:00,116.128,116.132,116.127,116.132,838900010.0
2006-11-28 19:19:00,116.13,116.133,116.119,116.129,1441099990.0
2006-11-28 19:20:00,116.132,116.137,116.121,116.137,951599990.0
2006-11-28 19:21:00,116.138,116.141,116.13,116.132,1374599990.0
2006-11-28 19:22:00,116.132,116.137,116.128,116.129,853399999.0
2006-11-28 19:23:00,116.04,116.06,116.04,116.05,1238600006.0
2006-11-28 19:24:00,116.147,116.157,116.145,116.148,1238600006.0
2006-11-28 19:25:00,116.146,116.159,116.146,116.158,1492399997.0
2006-11-28 19:26:00,116.0,116.04,116.0,116.03,1888300003.0
2006-11-28 19:27:00,116.173,116.183,116.171,116.183,1888300003.0
2006-11-28 19:28:00,116.18,116.199,116.18,116.199,1314399999.0
2006-11-28 19:29:00,116.196,116.204,116.196,116.204,561399995.0
2006-11-28 19:30:00,116.208,116.259,116.208,116.243,707000005.0
2006-11-28 19:31:00,116.235,116.241,116.213,116.227,2023400000.0
2006-11-28 19:32:00,116.226,116.226,116.192,116.205,1589200001.0
2006-11-28 19:33:00,116.205,116.212,116.189,116.205,1297500004.0
2006-11-28 19:34:00,116.199,116.223,116.199,116.223,1224500001.0
2006-11-28 19:35:00,116.225,116.231,116.214,116.218,1110400000.0
2006-11-28 19:36:00,116.207,116.231,116.207,116.217,499699999.0
2006-11-28 19:37:00,116.198,116.198,116.158,116.187,388100002.0
2006-11-28 19:38:00,116.188,116.188,116.166,116.17,1284100001.0
2006-11-28 19:39:00,116.174,116.204,116.174,116.204,1185299997.0
2006-11-28 19:40:00,116.2,116.2,116.153,116.191,800300001.0
2006-11-28 19:41:00,116.187,116.195,116.182,116.195,1160799993.0
2006-11-28 19:42:00,116.188,116.197,116.167,116.195,783600006.0
2006-11-28 19:43:00,116.193,116.199,116.176,116.18,460499997.0
2006-11-28 19:44:00,116.178,116.186,116.178,116.178,882099994.0
2006-11-28 19:45:00,116.177,116.185,116.175,116.175,723700008.0
2006-11-28 19:46:00,116.177,116.2,116.177,116.19,1148300007.0
2006-11-28 19:47:00,116.189,116.193,116.179,116.18,513399993.0
2006-11-28 19:48:00,116.181,116.198,116.181,116.192,1917900000.0
2006-11-28 19:49:00,116.193,116.195,116.185,116.188,699599994.0
2006-11-28 19:50:00,116.191,116.236,116.191,116.199,764599999.0
2006-11-28 19:51:00,116.193,116.193,116.182,116.192,739200006.0
2006-11-28 19:52:00,116.195,116.198,116.19,116.192,752100002.0
2006-11-28 19:53:00,116.202,116.275,116.186,116.27,932699993.0
2006-11-28 19:54:00,116.195,116.195,116.187,116.192,2043399997.0
2006-11-28 19:55:00,116.19,116.2,116.184,116.188,818899996.0
2006-11-28 19:56:00,116.187,116.238,116.167,116.178,941600001.0
2006-11-28 19:57:00,116.185,116.199,116.172,116.172,559500001.0
2006-11-28 19:58:00,116.18,116.235,116.165,116.177,1167900001.0
2006-11-28 19:59:00,116.173,116.173,116.164,116.173,910699995.0
2006-11-28 20:00:00,116.186,116.205,116.15,116.15,252500002.0
2006-11-28 20:01:00,116.153,116.161,116.132,116.137,536400002.0
2006-11-28 20:02:00,116.133,116.146,116.126,116.135,1416299997.0
2006-11-28 20:03:00,116.133,116.133,116.125,116.126,819500006.0
2006-11-28 20:04:00,116.123,116.124,116.113,116.124,735800008.0
2006-11-28 20:05:00,116.092,116.118,116.091,116.105,1208499993.0
2006-11-28 20:06:00,116.085,116.092,116.034,116.042,1438199995.0
2006-11-28 20:07:00,116.034,116.077,116.034,116.072,980199985.0
2006-11-28 20:08:00,116.072,116.088,116.068,116.085,1147299998.0
2006-11-28 20:09:00,116.08,116.086,116.073,116.086,929900011.0
2006-11-28 20:10:00,116.093,116.101,116.083,116.083,903699996.0
2006-11-28 20:11:00,116.08,116.086,116.074,116.085,2105900005.0
2006-11-28 20:12:00,116.07,116.08,116.07,116.08,724699983.0
2006-11-28 20:13:00,116.067,116.074,116.06,116.07,724699983.0
2006-11-28 20:14:00,116.072,116.072,116.048,116.048,1138100008.0
2006-11-28 20:15:00,116.042,116.05,116.014,116.014,1712300011.0
2006-11-28 20:16:00,116.005,116.005,115.953,115.959,1135200002.0
2006-11-28 20:17:00,115.955,115.961,115.936,115.936,683299994.0
2006-11-28 20:18:00,115.943,115.981,115.943,115.981,363499999.0
2006-11-28 20:19:00,115.992,116.063,115.983,116.06,1237700000.0
2006-11-28 20:20:00,116.06,116.109,116.027,116.105,915400003.0
2006-11-28 20:21:00,116.104,116.108,116.074,116.074,1144300010.0
2006-11-28 20:22:00,116.067,116.073,116.056,116.06,1417499990.0
2006-11-28 20:23:00,116.05,116.062,116.048,116.049,766999997.0
2006-11-28 20:24:00,116.035,116.035,115.991,115.992,714500001.0
2006-11-28 20:25:00,115.997,116.016,115.991,116.016,793599996.0
2006-11-28 20:26:00,116.013,116.038,116.013,116.036,745599996.0
2006-11-28 20:27:00,116.033,116.039,116.013,116.025,1200899997.0
2006-11-28 20:28:00,116.026,116.04,116.015,116.015,2081299998.0
2006-11-28 20:29:00,115.97,115.98,115.96,115.97,2094299994.0
2006-11-28 20:30:00,115.96,115.97,115.95,115.96,2094299994.0
2006-11-28 20:31:00,116.019,116.042,116.016,116.016,2094299994.0
2006-11-28 20:32:00,116.015,116.03,116.0,116.0,1798600008.0
2006-11-28 20:33:00,115.994,116.001,115.981,115.985,633200007.0
2006-11-28 20:34:00,115.985,115.998,115.973,115.987,499999998.0
2006-11-28 20:35:00,115.984,115.984,115.961,115.975,546199995.0
2006-11-28 20:36:00,115.973,115.973,115.947,115.947,630299997.0
2006-11-28 20:37:00,115.94,115.963,115.893,115.963,546400003.0
2006-11-28 20:38:00,115.974,116.007,115.973,116.003,1239799998.0
2006-11-28 20:39:00,116.011,116.075,116.011,116.029,880399998.0
2006-11-28 20:40:00,115.96,115.98,115.96,115.97,1098199995.0
2006-11-28 20:41:00,116.035,116.049,116.003,116.009,1098199995.0
2006-11-28 20:42:00,116.003,116.05,116.003,116.028,1134799988.0
2006-11-28 20:43:00,116.035,116.089,116.035,116.089,1213200003.0
2006-11-28 20:44:00,116.1,116.113,116.097,116.098,1650199990.0
2006-11-28 20:45:00,116.093,116.093,116.069,116.078,1329800002.0
2006-11-28 20:46:00,116.075,116.076,116.06,116.075,1508200010.0
2006-11-28 20:47:00,116.079,116.107,116.072,116.094,1997999994.0
2006-11-28 20:48:00,116.093,116.093,116.083,116.086,1021900010.0
2006-11-28 20:49:00,116.078,116.081,116.061,116.061,1514400002.0
2006-11-28 20:50:00,116.062,116.095,116.062,116.095,1686900001.0
2006-11-28 20:51:00,116.107,116.174,116.106,116.127,835900005.0
2006-11-28 20:52:00,116.12,116.139,116.111,116.139,272599998.0
2006-11-28 20:53:00,116.141,116.141,116.109,116.109,1398399988.0
2006-11-28 20:54:00,116.108,116.123,116.108,116.117,499600000.0
2006-11-28 20:55:00,116.117,116.126,116.094,116.117,1764000004.0
2006-11-28 20:56:00,116.093,116.093,116.083,116.093,823200007.0
2006-11-28 20:57:00,116.092,116.092,116.059,116.059,1762200005.0
2006-11-28 20:58:00,116.1,116.11,116.1,116.1,2022099991.0
2006-11-28 20:59:00,116.11,116.11,116.1,116.1,2022099991.0
2006-11-28 21:00:00,116.048,116.068,116.048,116.06,2022099991.0
2006-11-28 21:01:00,116.065,116.072,116.059,116.061,1211699992.0
2006-11-28 21:02:00,116.06,116.065,116.055,116.055,878900001.0
2006-11-28 21:03:00,116.055,116.067,116.029,116.049,1355100012.0
2006-11-28 21:04:00,116.034,116.06,116.034,116.054,457800003.0
2006-11-28 21:05:00,116.055,116.058,116.053,116.057,881300010.0
2006-11-28 21:06:00,116.051,116.059,116.042,116.05,850899999.0
2006-11-28 21:07:00,116.056,116.075,116.056,116.065,1353900012.0
2006-11-28 21:08:00,116.064,116.067,116.053,116.065,763199997.0
2006-11-28 21:09:00,116.059,116.071,116.054,116.067,304000001.0
2006-11-28 21:10:00,116.06,116.06,116.027,116.055,467000003.0
2006-11-28 21:11:00,116.061,116.077,116.061,116.077,265899997.0
2006-11-28 21:12:00,116.078,116.085,116.076,116.085,636500014.0
2006-11-28 21:13:00,116.072,116.085,116.065,116.08,810599997.0
2006-11-28 21:14:00,116.1,116.1,116.1,116.1,1470699995.0
2006-11-28 21:15:00,116.118,116.149,116.073,116.073,1470699995.0
2006-11-28 21:16:00,116.042,116.063,116.036,116.05,1052999993.0
2006-11-28 21:17:00,116.045,116.045,116.026,116.044,1718899993.0
2006-11-28 21:18:00,116.05,116.064,116.048,116.051,1174800005.0
2006-11-28 21:19:00,116.05,116.054,116.045,116.054,1234800008.0
2006-11-28 21:20:00,116.052,116.052,116.008,116.01,1343800004.0
2006-11-28 21:21:00,115.989,116.028,115.978,116.016,1014900012.0
2006-11-28 21:22:00,116.009,116.009,115.98,115.98,1823300026.0
2006-11-28 21:23:00,115.98,115.981,115.968,115.968,1067800011.0
2006-11-28 21:24:00,115.973,115.973,115.962,115.968,1497599997.0
2006-11-28 21:25:00,115.972,115.989,115.972,115.978,1296900006.0
2006-11-28 21:26:00,115.982,115.993,115.982,115.988,1003399996.0
2006-11-28 21:27:00,115.991,116.0,115.99,115.991,1011599987.0
2006-11-28 21:28:00,115.981,115.985,115.98,115.982,481700002.0
2006-11-28 21:29:00,115.978,115.978,115.954,115.954,803799989.0
2006-11-28 21:30:00,115.952,115.963,115.952,115.959,871700000.0
2006-11-28 21:31:00,115.957,115.973,115.957,115.973,143400001.0
2006-11-28 21:32:00,115.95,116.043,115.95,116.003,766600006.0
2006-11-28 21:33:00,116.002,116.013,115.997,116.013,639800002.0
2006-11-28 21:34:00,116.012,116.063,115.993,116.0,468299998.0
2006-11-28 21:35:00,116.01,116.01,115.983,115.983,251699996.0
2006-11-28 21:36:00,115.973,116.046,115.926,115.982,530899996.0
2006-11-28 21:37:00,116.034,116.034,115.985,115.985,407200001.0
2006-11-28 21:38:00,115.977,115.977,115.959,115.959,100799999.0
2006-11-28 21:39:00,115.96,115.973,115.959,115.973,684000002.0
2006-11-28 21:40:00,115.975,115.975,115.953,115.975,847000004.0
2006-11-28 21:41:00,115.947,116.006,115.94,115.968,642000002.0
2006-11-28 21:42:00,115.971,115.992,115.954,115.98,1235900008.0
2006-11-28 21:43:00,115.982,115.987,115.974,115.979,507200003.0
2006-11-28 21:44:00,115.982,115.993,115.937,115.993,1415699994.0
2006-11-28 21:45:00,115.993,115.993,115.978,115.978,616900004.0
2006-11-28 21:46:00,115.977,115.977,115.961,115.968,834200000.0
2006-11-28 21:47:00,115.96,115.973,115.956,115.962,511800003.0
2006-11-28 21:48:00,115.967,116.008,115.962,115.983,856099999.0
2006-11-28 21:49:00,115.967,115.976,115.963,115.972,774299994.0
2006-11-28 21:50:00,115.975,115.977,115.972,115.975,268499999.0
2006-11-28 21:51:00,115.973,116.019,115.97,116.007,405899994.0
2006-11-28 21:52:00,116.022,116.06,116.022,116.057,192700004.0
2006-11-28 21:53:00,116.054,116.06,116.038,116.06,329600007.0
2006-11-28 21:54:00,116.061,116.062,116.046,116.062,624400002.0
2006-11-28 21:55:00,116.061,116.131,116.06,116.124,206300003.0
2006-11-28 21:56:00,116.117,116.117,116.071,116.084,719500003.0
2006-11-28 21:57:00,116.087,116.089,116.08,116.08,297999999.0
2006-11-28 21:58:00,116.081,116.11,116.081,116.11,89300002.0
2006-11-28 21:59:00,116.112,116.112,116.091,116.092,601500005.0
2006-11-28 22:00:00,116.09,116.101,116.082,116.082,993800004.0
2006-11-28 22:01:00,116.07,116.082,116.067,116.082,1265599996.0
2006-11-28 22:02:00,116.074,116.089,116.074,116.078,870799996.0
2006-11-28 22:03:00,116.08,116.085,116.078,116.08,369200005.0
2006-11-28 22:04:00,116.081,116.092,116.077,116.092,848199989.0
2006-11-28 22:05:00,116.071,116.071,116.022,116.048,120600002.0
2006-11-28 22:06:00,116.068,116.105,116.04,116.105,187300004.0
2006-11-28 22:07:00,116.096,116.097,116.084,116.095,475300005.0
2006-11-28 22:08:00,116.09,116.101,116.086,116.086,388600001.0
2006-11-28 22:09:00,116.097,116.101,116.085,116.085,124400001.0
2006-11-28 22:10:00,116.083,116.09,116.076,116.09,128500001.0
2006-11-28 22:11:00,116.063,116.107,116.062,116.103,642600003.0
2006-11-28 22:12:00,116.083,116.104,116.083,116.093,332899995.0
2006-11-28 22:13:00,116.098,116.104,116.094,116.1,519999993.0
2006-11-28 22:14:00,116.098,116.109,116.097,116.097,195800002.0
2006-11-28 22:15:00,116.102,116.102,116.05,116.064,184800004.0
2006-11-28 22:16:00,116.112,116.112,116.095,116.095,577799992.0
2006-11-28 22:17:00,116.042,116.092,116.034,116.092,414300001.0
2006-11-28 22:18:00,116.097,116.099,116.087,116.091,248599998.0
2006-11-28 22:19:00,116.088,116.092,116.071,116.083,399800001.0
2006-11-28 22:20:00,116.082,116.082,116.077,116.081,225599998.0
2006-11-28 22:21:00,116.087,116.087,116.069,116.082,219500000.0
2006-11-28 22:22:00,116.082,116.098,116.08,116.097,326500002.0
2006-11-28 22:23:00,116.068,116.088,116.067,116.086,254500004.0
2006-11-28 22:24:00,116.099,116.1,116.083,116.088,397899997.0
2006-11-28 22:25:00,116.1,116.105,116.087,116.095,355600006.0
2006-11-28 22:26:00,116.087,116.097,116.084,116.09,302300000.0
2006-11-28 22:27:00,116.094,116.111,116.077,116.089,902900013.0
2006-11-28 22:28:00,116.086,116.105,116.08,116.103,425600004.0
2006-11-28 22:29:00,116.098,116.11,116.097,116.103,287000002.0
2006-11-28 22:30:00,116.078,116.089,116.054,116.054,335400002.0
2006-11-28 22:31:00,116.097,116.097,116.092,116.092,210299998.0
2006-11-28 22:32:00,116.062,116.088,116.046,116.083,333299999.0
2006-11-28 22:33:00,116.097,116.103,116.094,116.099,634800004.0
2006-11-28 22:34:00,116.087,116.102,116.041,116.089,1052599999.0
2006-11-28 22:35:00,116.091,116.091,116.054,116.076,400300001.0
2006-11-28 22:36:00,116.083,116.097,116.07,116.097,636700010.0
2006-11-28 22:37:00,116.096,116.098,116.09,116.098,142200000.0
2006-11-28 22:38:00,116.091,116.091,116.052,116.052,208700002.0
2006-11-28 22:39:00,116.068,116.107,116.054,116.107,217900003.0
2006-11-28 22:40:00,116.104,116.118,116.067,116.067,658499997.0
2006-11-28 22:41:00,116.066,116.072,116.06,116.066,307500000.0
2006-11-28 22:42:00,116.058,116.07,116.055,116.063,245900006.0
2006-11-28 22:43:00,116.056,116.061,116.049,116.049,277599996.0
2006-11-28 22:44:00,116.055,116.062,116.051,116.057,234299996.0
2006-11-28 22:45:00,116.065,116.065,116.052,116.052,429300008.0
2006-11-28 22:46:00,116.048,116.056,116.038,116.041,516099999.0
2006-11-28 22:47:00,116.059,116.069,116.054,116.058,255999996.0
2006-11-28 22:48:00,116.06,116.068,115.955,116.035,501099993.0
2006-11-28 22:49:00,116.074,116.079,116.063,116.078,136899999.0
2006-11-28 22:50:00,116.078,116.095,116.077,116.079,540100000.0
2006-11-28 22:51:00,116.087,116.087,116.077,116.077,373500002.0
2006-11-28 22:52:00,116.072,116.093,116.071,116.084,323399997.0
2006-11-28 22:53:00,116.088,116.088,116.073,116.073,425000006.0
2006-11-28 22:54:00,116.075,116.08,116.07,116.08,284299995.0
2006-11-28 22:55:00,116.08,116.08,116.055,116.076,428700008.0
2006-11-28 22:56:00,116.081,116.092,116.081,116.083,359000000.0
2006-11-28 22:57:00,116.085,116.098,116.085,116.095,371600000.0
2006-11-28 22:58:00,116.093,116.1,116.079,116.089,147700003.0
2006-11-28 22:59:00,116.067,116.067,116.052,116.057,311299999.0
2006-11-28 23:00:00,116.057,116.073,116.02,116.063,320799998.0
2006-11-28 23:01:00,116.067,116.067,116.049,116.055,151500001.0
2006-11-28 23:02:00,116.06,116.067,116.05,116.065,202099994.0
2006-11-28 23:03:00,116.048,116.058,116.048,116.054,232299999.0
2006-11-28 23:04:00,116.06,116.06,116.047,116.047,247100001.0
2006-11-28 23:05:00,116.039,116.07,116.038,116.047,439899992.0
2006-11-28 23:06:00,116.061,116.071,116.058,116.058,290700005.0
2006-11-28 23:07:00,116.065,116.086,116.065,116.073,208499998.0
2006-11-28 23:08:00,116.075,116.082,116.065,116.075,235500002.0
2006-11-28 23:09:00,116.08,116.08,116.076,116.078,162799997.0
2006-11-28 23:10:00,116.078,116.082,116.072,116.072,300399999.0
2006-11-28 23:11:00,116.073,116.073,116.06,116.06,169600000.0
2006-11-28 23:12:00,116.074,116.09,116.052,116.055,414200005.0
2006-11-28 23:13:00,116.058,116.101,116.058,116.064,280000001.0
2006-11-28 23:14:00,116.061,116.072,116.061,116.063,131700002.0
2006-11-28 23:15:00,116.078,116.078,116.069,116.069,228600004.0
2006-11-28 23:16:00,116.069,116.077,116.064,116.065,338399997.0
2006-11-28 23:17:00,116.077,116.091,116.072,116.077,225899995.0
2006-11-28 23:18:00,116.057,116.07,116.057,116.068,198400001.0
2006-11-28 23:19:00,116.072,116.085,116.063,116.066,196500000.0
2006-11-28 23:20:00,116.07,116.075,116.07,116.073,235400005.0
2006-11-28 23:21:00,116.068,116.11,116.067,116.095,254299996.0
2006-11-28 23:22:00,116.072,116.086,116.072,116.075,297000000.0
2006-11-28 23:23:00,116.058,116.073,116.045,116.046,340199999.0
2006-11-28 23:24:00,116.065,116.079,116.065,116.07,275200003.0
2006-11-28 23:25:00,116.08,116.085,116.051,116.08,210699997.0
2006-11-28 23:26:00,116.074,116.081,116.05,116.081,264199999.0
2006-11-28 23:27:00,116.085,116.089,116.054,116.063,242500001.0
2006-11-28 23:28:00,116.075,116.086,116.063,116.075,214099998.0
2006-11-28 23:29:00,116.078,116.086,116.069,116.072,195899994.0
2006-11-28 23:30:00,116.066,116.067,116.049,116.066,284500000.0
2006-11-28 23:31:00,116.052,116.086,116.046,116.08,211600003.0
2006-11-28 23:32:00,116.067,116.076,116.063,116.074,294200000.0
2006-11-28 23:33:00,116.072,116.083,116.059,116.083,150400001.0
2006-11-28 23:34:00,116.077,116.08,116.043,116.08,203000000.0
2006-11-28 23:35:00,116.083,116.089,116.079,116.079,265600000.0
2006-11-28 23:36:00,116.075,116.075,116.054,116.071,268900000.0
2006-11-28 23:37:00,116.08,116.08,116.054,116.073,341300008.0
2006-11-28 23:38:00,116.055,116.094,116.049,116.089,262799999.0
2006-11-28 23:39:00,116.099,116.118,116.099,116.116,209699997.0
2006-11-28 23:40:00,116.095,116.107,116.07,116.081,462000001.0
2006-11-28 23:41:00,116.086,116.116,116.071,116.116,265699999.0
2006-11-28 23:42:00,116.113,116.113,116.072,116.103,404799996.0
2006-11-28 23:43:00,116.099,116.099,116.049,116.062,184400000.0
2006-11-28 23:44:00,116.098,116.103,116.078,116.103,150099998.0
2006-11-28 23:45:00,116.1,116.1,116.065,116.098,257199998.0
2006-11-28 23:46:00,116.117,116.117,116.077,116.101,299699998.0
2006-11-28 23:47:00,116.103,116.103,116.073,116.091,353900007.0
2006-11-28 23:48:00,116.108,116.108,116.065,116.098,298500006.0
2006-11-28 23:49:00,116.102,116.115,116.079,116.114,231300001.0
2006-11-28 23:50:00,116.099,116.131,116.099,116.12,149499998.0
2006-11-28 23:51:00,116.122,116.151,116.122,116.138,226899997.0
2006-11-28 23:52:00,116.15,116.157,116.147,116.147,111200001.0
2006-11-28 23:53:00,116.14,116.147,116.117,116.133,205200000.0
2006-11-28 23:54:00,116.142,116.144,116.136,116.136,159400000.0
2006-11-28 23:55:00,116.142,116.142,116.12,116.134,369899999.0
2006-11-28 23:56:00,116.15,116.15,116.135,116.139,216599998.0
2006-11-28 23:57:00,116.143,116.155,116.134,116.148,212000004.0
2006-11-28 23:58:00,116.16,116.163,116.143,116.149,191800002.0
2006-11-28 23:59:00,116.151,116.151,116.125,116.125,378399998.0
2006-11-29 00:00:00,116.13,116.149,116.121,116.146,224700001.0
2006-11-29 00:01:00,116.144,116.158,116.14,116.156,313400001.0
2006-11-29 00:02:00,116.15,116.165,116.137,116.165,218700004.0
2006-11-29 00:03:00,116.16,116.168,116.152,116.16,251800005.0
2006-11-29 00:04:00,116.159,116.171,116.157,116.162,307299998.0
2006-11-29 00:05:00,116.163,116.175,116.155,116.175,113900003.0
2006-11-29 00:06:00,116.178,116.178,116.154,116.155,323200002.0
2006-11-29 00:07:00,116.145,116.161,116.145,116.159,116699998.0
2006-11-29 00:08:00,116.153,116.158,116.146,116.147,292199999.0
2006-11-29 00:09:00,116.152,116.157,116.136,116.145,386599998.0
2006-11-29 00:10:00,116.144,116.144,116.121,116.128,259699994.0
2006-11-29 00:11:00,116.139,116.142,116.129,116.138,237000005.0
2006-11-29 00:12:00,116.115,116.138,116.113,116.138,161800000.0
2006-11-29 00:13:00,116.133,116.139,116.113,116.139,237299997.0
2006-11-29 00:14:00,116.14,116.14,116.12,116.136,128899998.0
2006-11-29 00:15:00,116.137,116.137,116.126,116.13,207099996.0
2006-11-29 00:16:00,116.14,116.142,116.132,116.132,222400004.0
2006-11-29 00:17:00,116.133,116.15,116.133,116.145,218600001.0
2006-11-29 00:18:00,116.138,116.138,116.11,116.137,154700000.0
2006-11-29 00:19:00,116.115,116.149,116.115,116.142,272300003.0
2006-11-29 00:20:00,116.137,116.165,116.128,116.165,239799997.0
2006-11-29 00:21:00,116.162,116.167,116.14,116.154,224299997.0
2006-11-29 00:22:00,116.148,116.167,116.144,116.167,247200000.0
2006-11-29 00:23:00,116.16,116.165,116.147,116.149,309100005.0
2006-11-29 00:24:00,116.125,116.157,116.122,116.143,181100001.0
2006-11-29 00:25:00,116.134,116.158,116.134,116.148,147899998.0
2006-11-29 00:26:00,116.14,116.166,116.135,116.166,146000003.0
2006-11-29 00:27:00,116.168,116.168,116.152,116.163,313499999.0
2006-11-29 00:28:00,116.161,116.184,116.156,116.168,234300002.0
2006-11-29 00:29:00,116.172,116.187,116.172,116.185,218500001.0
2006-11-29 00:30:00,116.188,116.189,116.146,116.175,256399997.0
2006-11-29 00:31:00,116.172,116.198,116.165,116.194,227900004.0
2006-11-29 00:32:00,116.198,116.201,116.186,116.186,260400004.0
2006-11-29 00:33:00,116.202,116.202,116.187,116.188,241600001.0
2006-11-29 00:34:00,116.202,116.21,116.198,116.2,49900000.0
2006-11-29 00:35:00,116.193,116.202,116.189,116.197,295499998.0
2006-11-29 00:36:00,116.19,116.213,116.185,116.203,259000000.0
2006-11-29 00:37:00,116.197,116.197,116.174,116.193,265799999.0
2006-11-29 00:38:00,116.182,116.197,116.17,116.186,187500001.0
2006-11-29 00:39:00,116.176,116.187,116.165,116.18,225600003.0
2006-11-29 00:40:00,116.175,116.188,116.175,116.184,152600000.0
2006-11-29 00:41:00,116.177,116.183,116.159,116.159,169199999.0
2006-11-29 00:42:00,116.167,116.167,116.137,116.158,234800001.0
2006-11-29 00:43:00,116.137,116.173,116.124,116.173,333500001.0
2006-11-29 00:44:00,116.175,116.175,116.164,116.164,230600000.0
2006-11-29 00:45:00,116.17,116.176,116.157,116.16,181799997.0
2006-11-29 00:46:00,116.163,116.183,116.154,116.183,228000002.0
2006-11-29 00:47:00,116.198,116.213,116.198,116.213,139899997.0
2006-11-29 00:48:00,116.207,116.207,116.179,116.179,264399996.0
2006-11-29 00:49:00,116.19,116.2,116.182,116.19,180200002.0
2006-11-29 00:50:00,116.205,116.215,116.192,116.208,197799998.0
2006-11-29 00:51:00,116.189,116.189,116.173,116.174,244699996.0
2006-11-29 00:52:00,116.191,116.196,116.174,116.193,417300004.0
2006-11-29 00:53:00,116.194,116.194,116.177,116.193,283300006.0
2006-11-29 00:54:00,116.193,116.203,116.186,116.194,274599998.0
2006-11-29 00:55:00,116.191,116.21,116.191,116.21,187199999.0
2006-11-29 00:56:00,116.198,116.2,116.187,116.188,235100001.0
2006-11-29 00:57:00,116.197,116.216,116.197,116.21,241300001.0
2006-11-29 00:58:00,116.223,116.223,116.214,116.218,375000011.0
2006-11-29 00:59:00,116.215,116.216,116.196,116.216,105000000.0
2006-11-29 01:00:00,116.22,116.23,116.21,116.21,157599999.0
2006-11-29 01:01:00,116.223,116.235,116.197,116.235,221500001.0
2006-11-29 01:02:00,116.188,116.225,116.182,116.221,213000003.0
2006-11-29 01:03:00,116.187,116.246,116.187,116.246,236699998.0
2006-11-29 01:04:00,116.25,116.261,116.244,116.251,439700002.0
2006-11-29 01:05:00,116.234,116.246,116.234,116.246,53399998.0
2006-11-29 01:06:00,116.263,116.263,116.251,116.256,151800001.0
2006-11-29 01:07:00,116.24,116.24,116.223,116.227,160000001.0
2006-11-29 01:08:00,116.211,116.237,116.202,116.237,254100001.0
2006-11-29 01:09:00,116.24,116.24,116.226,116.237,139600003.0
2006-11-29 01:10:00,116.248,116.249,116.214,116.237,340699997.0
2006-11-29 01:11:00,116.23,116.251,116.216,116.248,157800001.0
2006-11-29 01:12:00,116.215,116.236,116.213,116.236,109699997.0
2006-11-29 01:13:00,116.195,116.228,116.193,116.228,175900001.0
2006-11-29 01:14:00,116.247,116.252,116.209,116.209,279800004.0
2006-11-29 01:15:00,116.212,116.234,116.211,116.23,135900002.0
2006-11-29 01:16:00,116.215,116.232,116.215,116.219,54800000.0
2006-11-29 01:17:00,116.236,116.238,116.224,116.237,351300000.0
2006-11-29 01:18:00,116.233,116.247,116.231,116.241,223999995.0
2006-11-29 01:19:00,116.229,116.242,116.213,116.229,113400000.0
2006-11-29 01:20:00,116.257,116.257,116.238,116.243,227200004.0
2006-11-29 01:21:00,116.251,116.26,116.243,116.26,150300002.0
2006-11-29 01:22:00,116.257,116.264,116.245,116.245,304999998.0
2006-11-29 01:23:00,116.257,116.259,116.245,116.25,180699997.0
2006-11-29 01:24:00,116.24,116.257,116.233,116.256,333999998.0
2006-11-29 01:25:00,116.248,116.271,116.242,116.271,220200001.0
2006-11-29 01:26:00,116.255,116.275,116.255,116.265,211099995.0
2006-11-29 01:27:00,116.278,116.278,116.241,116.248,223000001.0
2006-11-29 01:28:00,116.267,116.271,116.262,116.265,183100002.0
2006-11-29 01:29:00,116.268,116.272,116.254,116.259,95399999.0
2006-11-29 01:30:00,116.246,116.26,116.246,116.258,173500000.0
2006-11-29 01:31:00,116.237,116.253,116.231,116.242,118199997.0
2006-11-29 01:32:00,116.25,116.255,116.245,116.255,277799999.0
2006-11-29 01:33:00,116.237,116.251,116.234,116.249,122400001.0
2006-11-29 01:34:00,116.245,116.245,116.218,116.221,318000000.0
2006-11-29 01:35:00,116.23,116.25,116.23,116.247,198300002.0
2006-11-29 01:36:00,116.234,116.248,116.234,116.24,170700001.0
2006-11-29 01:37:00,116.225,116.242,116.221,116.225,211500005.0
2006-11-29 01:38:00,116.228,116.232,116.211,116.221,224300000.0
2006-11-29 01:39:00,116.22,116.22,116.209,116.21,333499999.0
2006-11-29 01:40:00,116.206,116.207,116.192,116.207,94899999.0
2006-11-29 01:41:00,116.192,116.23,116.191,116.215,178400003.0
2006-11-29 01:42:00,116.198,116.246,116.197,116.246,197899996.0
2006-11-29 01:43:00,116.247,116.256,116.24,116.244,364400005.0
2006-11-29 01:44:00,116.229,116.257,116.223,116.257,206999996.0
2006-11-29 01:45:00,116.222,116.246,116.22,116.237,333700004.0
2006-11-29 01:46:00,116.243,116.255,116.234,116.239,257600003.0
2006-11-29 01:47:00,116.243,116.261,116.237,116.251,174600000.0
2006-11-29 01:48:00,116.248,116.258,116.237,116.258,157300001.0
2006-11-29 01:49:00,116.25,116.27,116.242,116.256,274999997.0
2006-11-29 01:50:00,116.238,116.238,116.105,116.108,244800003.0
2006-11-29 01:51:00,116.132,116.163,116.124,116.124,158300002.0
2006-11-29 01:52:00,116.116,116.118,116.047,116.047,222899997.0
2006-11-29 01:53:00,116.043,116.043,115.993,116.014,139800001.0
2006-11-29 01:54:00,116.005,116.005,115.97,115.972,172400000.0
2006-11-29 01:55:00,115.962,116.008,115.954,116.008,120700000.0
2006-11-29 01:56:00,116.022,116.025,116.018,116.02,385699997.0
2006-11-29 01:57:00,116.012,116.03,116.012,116.03,364300003.0
2006-11-29 01:58:00,116.042,116.051,116.029,116.048,224800002.0
2006-11-29 01:59:00,116.056,116.056,116.037,116.053,188199999.0
2006-11-29 02:00:00,116.059,116.06,116.047,116.049,146599999.0
2006-11-29 02:01:00,116.037,116.057,116.035,116.055,203000001.0
2006-11-29 02:02:00,116.058,116.07,116.04,116.07,202799998.0
2006-11-29 02:03:00,116.073,116.089,116.073,116.08,343000002.0
2006-11-29 02:04:00,116.066,116.066,116.032,116.048,186299999.0
2006-11-29 02:05:00,116.058,116.058,116.045,116.049,189000003.0
2006-11-29 02:06:00,116.045,116.045,116.02,116.02,203000004.0
2006-11-29 02:07:00,116.008,116.008,115.998,116.005,176000001.0
2006-11-29 02:08:00,116.008,116.01,115.976,115.976,229300001.0
2006-11-29 02:09:00,115.969,115.969,115.925,115.929,175099999.0
2006-11-29 02:10:00,115.927,115.937,115.896,115.911,258200000.0
2006-11-29 02:11:00,115.914,115.921,115.911,115.917,302900001.0
2006-11-29 02:12:00,115.92,115.92,115.898,115.898,354400001.0
2006-11-29 02:13:00,115.892,115.896,115.861,115.861,208600002.0
2006-11-29 02:14:00,115.857,115.867,115.854,115.86,257799994.0
2006-11-29 02:15:00,115.851,115.856,115.835,115.835,215600005.0
2006-11-29 02:16:00,115.825,115.825,115.806,115.81,153299996.0
2006-11-29 02:17:00,115.809,115.828,115.804,115.828,212800000.0
2006-11-29 02:18:00,115.828,115.828,115.813,115.813,188799999.0
2006-11-29 02:19:00,115.805,115.821,115.805,115.818,238899995.0
2006-11-29 02:20:00,115.819,115.826,115.805,115.815,343399997.0
2006-11-29 02:21:00,115.821,115.85,115.821,115.85,163400003.0
2006-11-29 02:22:00,115.848,115.848,115.829,115.83,186499999.0
2006-11-29 02:23:00,115.821,115.821,115.739,115.739,232100006.0
2006-11-29 02:24:00,115.728,115.729,115.707,115.729,156700002.0
2006-11-29 02:25:00,115.73,115.73,115.718,115.723,110599998.0
2006-11-29 02:26:00,115.725,115.738,115.717,115.736,250700005.0
2006-11-29 02:27:00,115.747,115.751,115.747,115.751,77500002.0
2006-11-29 02:28:00,115.746,115.753,115.743,115.743,203700002.0
2006-11-29 02:29:00,115.752,115.764,115.752,115.754,215900002.0
2006-11-29 02:30:00,115.761,115.761,115.733,115.757,156900002.0
2006-11-29 02:31:00,115.753,115.771,115.743,115.771,237899992.0
2006-11-29 02:32:00,115.763,115.767,115.761,115.766,270400003.0
2006-11-29 02:33:00,115.762,115.762,115.75,115.758,168500002.0
2006-11-29 02:34:00,115.764,115.764,115.757,115.764,264800000.0
2006-11-29 02:35:00,115.757,115.773,115.755,115.773,351999994.0
2006-11-29 02:36:00,115.778,115.783,115.777,115.778,103699997.0
2006-11-29 02:37:00,115.773,115.777,115.764,115.771,239399998.0
2006-11-29 02:38:00,115.766,115.767,115.747,115.756,203800002.0
2006-11-29 02:39:00,115.748,115.778,115.745,115.778,182000003.0
2006-11-29 02:40:00,115.79,115.8,115.782,115.795,433900004.0
2006-11-29 02:41:00,115.793,115.8,115.787,115.795,225500000.0
2006-11-29 02:42:00,115.787,115.797,115.763,115.785,353700000.0
2006-11-29 02:43:00,115.792,115.795,115.784,115.795,154699998.0
2006-11-29 02:44:00,115.795,115.809,115.795,115.806,219500001.0
2006-11-29 02:45:00,115.798,115.809,115.795,115.805,390799999.0
2006-11-29 02:46:00,115.78,115.803,115.773,115.803,235200006.0
2006-11-29 02:47:00,115.81,115.822,115.806,115.817,193900002.0
2006-11-29 02:48:00,115.817,115.822,115.813,115.818,198700002.0
2006-11-29 02:49:00,115.818,115.822,115.799,115.817,204100001.0
2006-11-29 02:50:00,115.817,115.823,115.813,115.823,314499999.0
2006-11-29 02:51:00,115.82,115.829,115.818,115.821,163099999.0
2006-11-29 02:52:00,115.82,115.839,115.809,115.812,261499999.0
2006-11-29 02:53:00,115.831,115.842,115.827,115.842,156600002.0
2006-11-29 02:54:00,115.834,115.858,115.834,115.854,159500004.0
2006-11-29 02:55:00,115.858,115.858,115.85,115.855,205199999.0
2006-11-29 02:56:00,115.86,115.869,115.855,115.855,172700000.0
2006-11-29 02:57:00,115.851,115.858,115.843,115.847,145800003.0
2006-11-29 02:58:00,115.846,115.846,115.789,115.789,208499997.0
2006-11-29 02:59:00,115.774,115.782,115.772,115.772,257199996.0
2006-11-29 03:00:00,115.757,115.772,115.748,115.771,377399999.0
2006-11-29 03:01:00,115.771,115.776,115.767,115.776,223300003.0
2006-11-29 03:02:00,115.767,115.767,115.756,115.759,176700000.0
2006-11-29 03:03:00,115.759,115.76,115.737,115.737,184399996.0
2006-11-29 03:04:00,115.725,115.742,115.725,115.742,247399998.0
2006-11-29 03:05:00,115.743,115.75,115.735,115.742,233600003.0
2006-11-29 03:06:00,115.749,115.781,115.749,115.781,303999998.0
2006-11-29 03:07:00,115.779,115.779,115.763,115.775,356199999.0
2006-11-29 03:08:00,115.774,115.778,115.768,115.768,335600003.0
2006-11-29 03:09:00,115.755,115.755,115.732,115.75,94999999.0
2006-11-29 03:10:00,115.745,115.749,115.726,115.749,141100000.0
2006-11-29 03:11:00,115.735,115.75,115.73,115.744,372299993.0
2006-11-29 03:12:00,115.755,115.758,115.753,115.753,199699998.0
2006-11-29 03:13:00,115.753,115.753,115.742,115.746,352600000.0
2006-11-29 03:14:00,115.737,115.745,115.729,115.729,265100003.0
2006-11-29 03:15:00,115.72,115.72,115.679,115.679,200900003.0
2006-11-29 03:16:00,115.67,115.68,115.644,115.644,280699998.0
2006-11-29 03:17:00,115.632,115.65,115.629,115.629,195999998.0
2006-11-29 03:18:00,115.627,115.632,115.62,115.62,191100003.0
2006-11-29 03:19:00,115.626,115.644,115.626,115.644,93200001.0
2006-11-29 03:20:00,115.652,115.658,115.641,115.648,182199998.0
2006-11-29 03:21:00,115.66,115.667,115.645,115.66,256800002.0
2006-11-29 03:22:00,115.655,115.655,115.631,115.65,165499999.0
2006-11-29 03:23:00,115.643,115.643,115.625,115.625,145100000.0
2006-11-29 03:24:00,115.631,115.642,115.626,115.642,305300000.0
2006-11-29 03:25:00,115.648,115.651,115.631,115.631,164099997.0
2006-11-29 03:26:00,115.649,115.662,115.649,115.658,292900000.0
2006-11-29 03:27:00,115.668,115.669,115.647,115.66,279399996.0
2006-11-29 03:28:00,115.657,115.657,115.613,115.655,267099998.0
2006-11-29 03:29:00,115.658,115.658,115.644,115.654,156199998.0
2006-11-29 03:30:00,115.645,115.657,115.64,115.64,347799998.0
2006-11-29 03:31:00,115.628,115.632,115.614,115.625,139700001.0
2006-11-29 03:32:00,115.614,115.614,115.591,115.604,230399993.0
2006-11-29 03:33:00,115.592,115.592,115.563,115.585,246300001.0
2006-11-29 03:34:00,115.605,115.615,115.589,115.615,238299996.0
2006-11-29 03:35:00,115.62,115.635,115.617,115.631,268900004.0
2006-11-29 03:36:00,115.617,115.63,115.612,115.63,238000000.0
2006-11-29 03:37:00,115.626,115.629,115.62,115.626,200300002.0
2006-11-29 03:38:00,115.638,115.645,115.635,115.639,110000000.0
2006-11-29 03:39:00,115.64,115.652,115.632,115.652,112700003.0
2006-11-29 03:40:00,115.647,115.647,115.626,115.635,190000001.0
2006-11-29 03:41:00,115.628,115.642,115.624,115.641,320599991.0
2006-11-29 03:42:00,115.655,115.658,115.645,115.655,91100001.0
2006-11-29 03:43:00,115.628,115.662,115.628,115.659,324399994.0
2006-11-29 03:44:00,115.64,115.672,115.64,115.668,204899996.0
2006-11-29 03:45:00,115.668,115.692,115.663,115.692,145100000.0
2006-11-29 03:46:00,115.69,115.697,115.688,115.697,150999999.0
2006-11-29 03:47:00,115.71,115.719,115.706,115.706,158399995.0
2006-11-29 03:48:00,115.703,115.709,115.703,115.705,116700003.0
2006-11-29 03:49:00,115.701,115.701,115.686,115.695,282200002.0
2006-11-29 03:50:00,115.701,115.701,115.674,115.676,165900000.0
2006-11-29 03:51:00,115.67,115.681,115.663,115.681,195899997.0
2006-11-29 03:52:00,115.684,115.698,115.675,115.695,258499996.0
2006-11-29 03:53:00,115.699,115.707,115.697,115.699,222499999.0
2006-11-29 03:54:00,115.69,115.69,115.679,115.688,219400001.0
2006-11-29 03:55:00,115.685,115.686,115.659,115.666,225400002.0
2006-11-29 03:56:00,115.677,115.688,115.668,115.686,278300000.0
2006-11-29 03:57:00,115.678,115.681,115.675,115.681,135500004.0
2006-11-29 03:58:00,115.679,115.69,115.67,115.67,267300007.0
2006-11-29 03:59:00,115.664,115.689,115.655,115.682,162399996.0
2006-11-29 04:00:00,115.684,115.691,115.684,115.689,106799999.0
2006-11-29 04:01:00,115.671,115.678,115.665,115.673,160299995.0
2006-11-29 04:02:00,115.663,115.663,115.65,115.655,163800000.0
2006-11-29 04:03:00,115.656,115.656,115.654,115.654,58099999.0
2006-11-29 04:04:00,115.657,115.658,115.638,115.649,349600000.0
2006-11-29 04:05:00,115.653,115.664,115.653,115.66,241200003.0
2006-11-29 04:06:00,115.664,115.671,115.653,115.671,352999999.0
2006-11-29 04:07:00,115.666,115.666,115.637,115.655,358100001.0
2006-11-29 04:08:00,115.649,115.666,115.616,115.666,265700001.0
2006-11-29 04:09:00,115.667,115.667,115.632,115.637,112200000.0
2006-11-29 04:10:00,115.663,115.664,115.633,115.654,173799995.0
2006-11-29 04:11:00,115.657,115.659,115.652,115.659,237100001.0
2006-11-29 04:12:00,115.652,115.661,115.635,115.644,74499998.0
2006-11-29 04:13:00,115.633,115.655,115.623,115.655,141200002.0
2006-11-29 04:14:00,115.661,115.661,115.645,115.654,168299998.0
2006-11-29 04:15:00,115.65,115.65,115.628,115.637,224799998.0
2006-11-29 04:16:00,115.63,115.635,115.63,115.632,48800000.0
2006-11-29 04:17:00,115.631,115.643,115.629,115.643,131900000.0
2006-11-29 04:18:00,115.631,115.644,115.624,115.638,414600002.0
2006-11-29 04:19:00,115.643,115.649,115.633,115.647,171999998.0
2006-11-29 04:20:00,115.607,115.648,115.607,115.648,213299999.0
2006-11-29 04:21:00,115.653,115.657,115.646,115.656,155100005.0
2006-11-29 04:22:00,115.668,115.668,115.643,115.644,240999999.0
2006-11-29 04:23:00,115.645,115.651,115.643,115.647,132600000.0
2006-11-29 04:24:00,115.628,115.646,115.618,115.646,292400000.0
2006-11-29 04:25:00,115.641,115.653,115.64,115.653,197000001.0
2006-11-29 04:26:00,115.638,115.653,115.633,115.648,388599997.0
2006-11-29 04:27:00,115.645,115.65,115.642,115.645,298300002.0
2006-11-29 04:28:00,115.651,115.659,115.631,115.631,254100000.0
2006-11-29 04:29:00,115.638,115.654,115.638,115.654,182399999.0
2006-11-29 04:30:00,115.648,115.651,115.621,115.651,280300001.0
2006-11-29 04:31:00,115.64,115.65,115.629,115.641,239699995.0
2006-11-29 04:32:00,115.638,115.638,115.613,115.613,181500003.0
2006-11-29 04:33:00,115.603,115.623,115.599,115.618,238399992.0
2006-11-29 04:34:00,115.607,115.613,115.606,115.607,266499991.0
2006-11-29 04:35:00,115.572,115.608,115.565,115.608,69599999.0
2006-11-29 04:36:00,115.605,115.636,115.604,115.636,85100000.0
2006-11-29 04:37:00,115.635,115.635,115.626,115.628,207399997.0
2006-11-29 04:38:00,115.64,115.645,115.631,115.641,283099997.0
2006-11-29 04:39:00,115.611,115.646,115.605,115.646,223299996.0
2006-11-29 04:40:00,115.668,115.669,115.63,115.654,337000002.0
2006-11-29 04:41:00,115.644,115.66,115.643,115.648,260499996.0
2006-11-29 04:42:00,115.668,115.668,115.644,115.645,164900001.0
2006-11-29 04:43:00,115.653,115.653,115.643,115.648,108599998.0
2006-11-29 04:44:00,115.646,115.646,115.627,115.645,264500002.0
2006-11-29 04:45:00,115.657,115.659,115.646,115.654,136799997.0
2006-11-29 04:46:00,115.652,115.656,115.635,115.655,256800005.0
2006-11-29 04:47:00,115.666,115.674,115.662,115.674,268900004.0
2006-11-29 04:48:00,115.67,115.675,115.647,115.662,170299999.0
2006-11-29 04:49:00,115.663,115.669,115.653,115.66,340099999.0
2006-11-29 04:50:00,115.656,115.665,115.656,115.664,126999998.0
2006-11-29 04:51:00,115.654,115.679,115.648,115.679,221300003.0
2006-11-29 04:52:00,115.682,115.689,115.663,115.669,164399997.0
2006-11-29 04:53:00,115.676,115.676,115.658,115.659,187799996.0
2006-11-29 04:54:00,115.658,115.668,115.631,115.668,220099997.0
2006-11-29 04:55:00,115.658,115.673,115.649,115.665,282200001.0
2006-11-29 04:56:00,115.647,115.662,115.638,115.66,196300002.0
2006-11-29 04:57:00,115.652,115.672,115.652,115.672,176800002.0
2006-11-29 04:58:00,115.658,115.678,115.649,115.678,176199997.0
2006-11-29 04:59:00,115.678,115.682,115.661,115.665,297200005.0
2006-11-29 05:00:00,115.671,115.685,115.643,115.685,315300003.0
2006-11-29 05:01:00,115.695,115.708,115.695,115.705,106000002.0
2006-11-29 05:02:00,115.703,115.709,115.671,115.689,249400003.0
2006-11-29 05:03:00,115.688,115.688,115.663,115.668,115299997.0
2006-11-29 05:04:00,115.662,115.678,115.655,115.671,239600001.0
2006-11-29 05:05:00,115.673,115.675,115.668,115.673,330799995.0
2006-11-29 05:06:00,115.676,115.676,115.62,115.62,479900000.0
2006-11-29 05:07:00,115.675,115.69,115.675,115.682,105400003.0
2006-11-29 05:08:00,115.663,115.663,115.65,115.657,96500001.0
2006-11-29 05:09:00,115.652,115.688,115.643,115.688,160600001.0
2006-11-29 05:10:00,115.697,115.699,115.682,115.688,229999996.0
2006-11-29 05:11:00,115.695,115.708,115.691,115.698,194800005.0
2006-11-29 05:12:00,115.689,115.699,115.686,115.688,156400000.0
2006-11-29 05:13:00,115.688,115.698,115.687,115.696,270400005.0
2006-11-29 05:14:00,115.69,115.7,115.683,115.7,109500000.0
2006-11-29 05:15:00,115.7,115.711,115.699,115.703,209200006.0
2006-11-29 05:16:00,115.701,115.722,115.701,115.722,304499998.0
2006-11-29 05:17:00,115.718,115.718,115.696,115.713,288500008.0
2006-11-29 05:18:00,115.727,115.729,115.716,115.723,273900000.0
2006-11-29 05:19:00,115.714,115.718,115.706,115.712,185800005.0
2006-11-29 05:20:00,115.732,115.732,115.723,115.728,142000000.0
2006-11-29 05:21:00,115.731,115.736,115.726,115.734,276800000.0
2006-11-29 05:22:00,115.74,115.74,115.7,115.721,188200000.0
2006-11-29 05:23:00,115.723,115.729,115.721,115.727,340099996.0
2006-11-29 05:24:00,115.74,115.74,115.702,115.717,231199997.0
2006-11-29 05:25:00,115.72,115.731,115.709,115.714,381599995.0
2006-11-29 05:26:00,115.712,115.732,115.712,115.718,254999995.0
2006-11-29 05:27:00,115.72,115.722,115.705,115.719,190199998.0
2006-11-29 05:28:00,115.708,115.726,115.689,115.726,297399998.0
2006-11-29 05:29:00,115.73,115.73,115.719,115.722,133599999.0
2006-11-29 05:30:00,115.727,115.727,115.712,115.722,241400002.0
2006-11-29 05:31:00,115.722,115.725,115.702,115.716,254699997.0
2006-11-29 05:32:00,115.719,115.728,115.713,115.718,197100001.0
2006-11-29 05:33:00,115.71,115.72,115.694,115.72,264599999.0
2006-11-29 05:34:00,115.722,115.728,115.691,115.705,242600000.0
2006-11-29 05:35:00,115.717,115.719,115.69,115.706,322299997.0
2006-11-29 05:36:00,115.7,115.702,115.682,115.695,181199997.0
2006-11-29 05:37:00,115.687,115.691,115.672,115.691,232200004.0
2006-11-29 05:38:00,115.692,115.693,115.676,115.693,112400001.0
2006-11-29 05:39:00,115.695,115.712,115.695,115.712,158800003.0
2006-11-29 05:40:00,115.718,115.741,115.717,115.741,188100002.0
2006-11-29 05:41:00,115.73,115.748,115.722,115.748,372499997.0
2006-11-29 05:42:00,115.731,115.742,115.706,115.742,178300000.0
2006-11-29 05:43:00,115.758,115.759,115.733,115.742,141099999.0
2006-11-29 05:44:00,115.723,115.746,115.713,115.745,188100004.0
2006-11-29 05:45:00,115.732,115.746,115.729,115.746,181500003.0
2006-11-29 05:46:00,115.744,115.768,115.744,115.76,135000000.0
2006-11-29 05:47:00,115.757,115.769,115.756,115.765,321700000.0
2006-11-29 05:48:00,115.77,115.779,115.77,115.776,112499999.0
2006-11-29 05:49:00,115.753,115.766,115.744,115.765,235800000.0
2006-11-29 05:50:00,115.773,115.782,115.768,115.782,128400000.0
2006-11-29 05:51:00,115.782,115.798,115.78,115.797,219899999.0
2006-11-29 05:52:00,115.794,115.797,115.79,115.79,112800002.0
2006-11-29 05:53:00,115.785,115.797,115.785,115.797,317500005.0
2006-11-29 05:54:00,115.795,115.798,115.769,115.798,411999996.0
2006-11-29 05:55:00,115.803,115.803,115.793,115.797,333400001.0
2006-11-29 05:56:00,115.792,115.792,115.783,115.787,179200002.0
2006-11-29 05:57:00,115.787,115.788,115.783,115.787,283399998.0
2006-11-29 05:58:00,115.792,115.792,115.779,115.779,348399998.0
2006-11-29 05:59:00,115.783,115.788,115.78,115.785,230100001.0
2006-11-29 06:00:00,115.778,115.79,115.77,115.79,215300004.0
2006-11-29 06:01:00,115.789,115.799,115.773,115.785,344000004.0
2006-11-29 06:02:00,115.778,115.794,115.769,115.786,345000004.0
2006-11-29 06:03:00,115.792,115.811,115.792,115.811,247499997.0
2006-11-29 06:04:00,115.805,115.812,115.802,115.81,278799994.0
2006-11-29 06:05:00,115.814,115.814,115.8,115.804,186500000.0
2006-11-29 06:06:00,115.802,115.802,115.78,115.792,232000003.0
2006-11-29 06:07:00,115.793,115.795,115.774,115.785,259000002.0
2006-11-29 06:08:00,115.794,115.794,115.784,115.786,233799995.0
2006-11-29 06:09:00,115.78,115.795,115.767,115.78,247099995.0
2006-11-29 06:10:00,115.781,115.787,115.772,115.782,117199998.0
2006-11-29 06:11:00,115.78,115.795,115.78,115.793,365399993.0
2006-11-29 06:12:00,115.787,115.795,115.78,115.792,228700002.0
2006-11-29 06:13:00,115.8,115.808,115.793,115.808,204200001.0
2006-11-29 06:14:00,115.798,115.812,115.794,115.808,201299997.0
2006-11-29 06:15:00,115.812,115.818,115.804,115.804,117399998.0
2006-11-29 06:16:00,115.805,115.807,115.777,115.807,283199998.0
2006-11-29 06:17:00,115.818,115.82,115.796,115.809,246699998.0
2006-11-29 06:18:00,115.801,115.801,115.788,115.801,224400002.0
2006-11-29 06:19:00,115.81,115.818,115.798,115.806,397899999.0
2006-11-29 06:20:00,115.786,115.809,115.778,115.809,190200001.0
2006-11-29 06:21:00,115.788,115.809,115.781,115.809,197000002.0
2006-11-29 06:22:00,115.817,115.821,115.811,115.812,210800003.0
2006-11-29 06:23:00,115.806,115.817,115.792,115.817,151399998.0
2006-11-29 06:24:00,115.823,115.829,115.792,115.803,422100004.0
2006-11-29 06:25:00,115.802,115.802,115.782,115.789,346099990.0
2006-11-29 06:26:00,115.784,115.788,115.764,115.764,164499998.0
2006-11-29 06:27:00,115.788,115.791,115.763,115.791,295300003.0
2006-11-29 06:28:00,115.785,115.785,115.781,115.781,203600003.0
2006-11-29 06:29:00,115.773,115.787,115.762,115.774,196600003.0
2006-11-29 06:30:00,115.748,115.777,115.746,115.776,181700003.0
2006-11-29 06:31:00,115.767,115.774,115.76,115.76,264799995.0
2006-11-29 06:32:00,115.752,115.771,115.748,115.771,191900006.0
2006-11-29 06:33:00,115.762,115.762,115.731,115.738,162600003.0
2006-11-29 06:34:00,115.763,115.771,115.759,115.76,260600000.0
2006-11-29 06:35:00,115.765,115.77,115.751,115.752,213600002.0
2006-11-29 06:36:00,115.758,115.758,115.75,115.75,137200001.0
2006-11-29 06:37:00,115.745,115.752,115.74,115.752,181400004.0
2006-11-29 06:38:00,115.751,115.756,115.74,115.75,261099993.0
2006-11-29 06:39:00,115.752,115.752,115.741,115.741,304500002.0
2006-11-29 06:40:00,115.751,115.751,115.728,115.728,101700003.0
2006-11-29 06:41:00,115.736,115.756,115.736,115.75,212800001.0
2006-11-29 06:42:00,115.742,115.742,115.718,115.742,131100002.0
2006-11-29 06:43:00,115.75,115.75,115.739,115.748,121700001.0
2006-11-29 06:44:00,115.757,115.759,115.748,115.748,247500000.0
2006-11-29 06:45:00,115.74,115.759,115.739,115.755,147200000.0
2006-11-29 06:46:00,115.77,115.778,115.77,115.771,196900004.0
2006-11-29 06:47:00,115.764,115.773,115.757,115.773,159300002.0
2006-11-29 06:48:00,115.78,115.783,115.743,115.78,277900001.0
2006-11-29 06:49:00,115.781,115.781,115.757,115.76,262799999.0
2006-11-29 06:50:00,115.764,115.769,115.764,115.766,185600000.0
2006-11-29 06:51:00,115.767,115.775,115.761,115.761,303500003.0
2006-11-29 06:52:00,115.767,115.771,115.761,115.767,319700001.0
2006-11-29 06:53:00,115.76,115.765,115.757,115.762,302699999.0
2006-11-29 06:54:00,115.762,115.77,115.76,115.767,222000002.0
2006-11-29 06:55:00,115.777,115.777,115.756,115.765,182500004.0
2006-11-29 06:56:00,115.767,115.767,115.728,115.749,167399999.0
2006-11-29 06:57:00,115.769,115.778,115.748,115.767,233000000.0
2006-11-29 06:58:00,115.765,115.77,115.753,115.764,271000005.0
2006-11-29 06:59:00,115.768,115.768,115.747,115.755,269500000.0
2006-11-29 07:00:00,115.765,115.777,115.745,115.774,191600000.0
2006-11-29 07:01:00,115.768,115.777,115.751,115.771,256200001.0
2006-11-29 07:02:00,115.768,115.776,115.739,115.753,264899997.0
2006-11-29 07:03:00,115.768,115.782,115.766,115.766,364500002.0
2006-11-29 07:04:00,115.772,115.772,115.748,115.769,325700000.0
2006-11-29 07:05:00,115.774,115.791,115.773,115.791,350700000.0
2006-11-29 07:06:00,115.798,115.817,115.798,115.81,153600001.0
2006-11-29 07:07:00,115.812,115.812,115.792,115.8,290700002.0
2006-11-29 07:08:00,115.788,115.804,115.787,115.79,322199998.0
2006-11-29 07:09:00,115.803,115.803,115.79,115.79,388900003.0
2006-11-29 07:10:00,115.782,115.798,115.78,115.787,219899996.0
2006-11-29 07:11:00,115.801,115.801,115.774,115.787,192900000.0
2006-11-29 07:12:00,115.783,115.796,115.774,115.784,457200000.0
2006-11-29 07:13:00,115.788,115.795,115.778,115.795,229700003.0
2006-11-29 07:14:00,115.799,115.813,115.799,115.813,200299999.0
2006-11-29 07:15:00,115.82,115.82,115.804,115.804,149700000.0
2006-11-29 07:16:00,115.788,115.812,115.786,115.812,284199998.0
2006-11-29 07:17:00,115.835,115.846,115.824,115.842,202300001.0
2006-11-29 07:18:00,115.851,115.851,115.826,115.83,207300001.0
2006-11-29 07:19:00,115.83,115.833,115.824,115.828,206900001.0
2006-11-29 07:20:00,115.823,115.823,115.815,115.823,252199995.0
2006-11-29 07:21:00,115.81,115.81,115.788,115.795,162000002.0
2006-11-29 07:22:00,115.805,115.818,115.805,115.818,164599996.0
2006-11-29 07:23:00,115.803,115.803,115.796,115.8,293899997.0
2006-11-29 07:24:00,115.793,115.793,115.777,115.78,245399999.0
2006-11-29 07:25:00,115.776,115.803,115.776,115.802,197800001.0
2006-11-29 07:26:00,115.795,115.799,115.79,115.79,238400000.0
2006-11-29 07:27:00,115.785,115.805,115.783,115.787,141000001.0
2006-11-29 07:28:00,115.788,115.8,115.774,115.8,263500000.0
2006-11-29 07:29:00,115.81,115.814,115.801,115.814,91999999.0
2006-11-29 07:30:00,115.8,115.808,115.781,115.781,277500001.0
2006-11-29 07:31:00,115.787,115.787,115.775,115.783,185700001.0
2006-11-29 07:32:00,115.778,115.798,115.777,115.785,474500001.0
2006-11-29 07:33:00,115.78,115.793,115.773,115.793,119600001.0
2006-11-29 07:34:00,115.797,115.812,115.797,115.807,268700002.0
2006-11-29 07:35:00,115.796,115.809,115.796,115.806,174299999.0
2006-11-29 07:36:00,115.806,115.806,115.783,115.801,284700000.0
2006-11-29 07:37:00,115.799,115.799,115.79,115.79,104899998.0
2006-11-29 07:38:00,115.783,115.787,115.781,115.787,163699998.0
2006-11-29 07:39:00,115.775,115.776,115.748,115.762,140300002.0
2006-11-29 07:40:00,115.77,115.774,115.757,115.774,245700000.0
2006-11-29 07:41:00,115.78,115.781,115.774,115.777,380599994.0
2006-11-29 07:42:00,115.771,115.773,115.75,115.773,203900001.0
2006-11-29 07:43:00,115.768,115.786,115.76,115.783,322299998.0
2006-11-29 07:44:00,115.775,115.776,115.754,115.762,271399994.0
2006-11-29 07:45:00,115.776,115.781,115.774,115.777,113699999.0
2006-11-29 07:46:00,115.77,115.77,115.759,115.768,160499999.0
2006-11-29 07:47:00,115.765,115.775,115.749,115.775,258000002.0
2006-11-29 07:48:00,115.775,115.775,115.738,115.76,194700003.0
2006-11-29 07:49:00,115.765,115.771,115.758,115.771,233200003.0
2006-11-29 07:50:00,115.755,115.755,115.721,115.721,263899999.0
2006-11-29 07:51:00,115.77,115.77,115.742,115.768,374699997.0
2006-11-29 07:52:00,115.763,115.772,115.751,115.772,138200000.0
2006-11-29 07:53:00,115.777,115.777,115.75,115.754,354000005.0
2006-11-29 07:54:00,115.772,115.781,115.767,115.78,203300000.0
2006-11-29 07:55:00,115.782,115.782,115.763,115.77,191100002.0
2006-11-29 07:56:00,115.757,115.775,115.745,115.775,212000001.0
2006-11-29 07:57:00,115.77,115.783,115.768,115.783,307299999.0
2006-11-29 07:58:00,115.774,115.777,115.762,115.772,324900006.0
2006-11-29 07:59:00,115.768,115.768,115.748,115.75,200399998.0
2006-11-29 08:00:00,115.752,115.752,115.724,115.729,171600004.0
2006-11-29 08:01:00,115.73,115.751,115.721,115.734,228500003.0
2006-11-29 08:02:00,115.734,115.736,115.726,115.736,147800000.0
2006-11-29 08:03:00,115.73,115.738,115.718,115.738,89000002.0
2006-11-29 08:04:00,115.748,115.748,115.717,115.724,315199998.0
2006-11-29 08:05:00,115.73,115.737,115.718,115.725,236900001.0
2006-11-29 08:06:00,115.725,115.737,115.722,115.733,401600002.0
2006-11-29 08:07:00,115.729,115.73,115.726,115.729,264699998.0
2006-11-29 08:08:00,115.725,115.74,115.725,115.725,146699999.0
2006-11-29 08:09:00,115.726,115.731,115.714,115.719,219200002.0
2006-11-29 08:10:00,115.711,115.72,115.711,115.718,98400001.0
2006-11-29 08:11:00,115.725,115.725,115.718,115.718,123000000.0
2006-11-29 08:12:00,115.72,115.733,115.717,115.733,244999997.0
2006-11-29 08:13:00,115.725,115.74,115.717,115.74,292400005.0
2006-11-29 08:14:00,115.718,115.745,115.716,115.739,260899998.0
2006-11-29 08:15:00,115.734,115.748,115.732,115.743,188500000.0
2006-11-29 08:16:00,115.746,115.749,115.723,115.733,174899999.0
2006-11-29 08:17:00,115.73,115.732,115.717,115.732,231800001.0
2006-11-29 08:18:00,115.743,115.743,115.728,115.742,225000002.0
2006-11-29 08:19:00,115.733,115.733,115.723,115.733,169300003.0
2006-11-29 08:20:00,115.732,115.735,115.722,115.722,207500002.0
2006-11-29 08:21:00,115.716,115.716,115.699,115.706,304599996.0
2006-11-29 08:22:00,115.703,115.719,115.686,115.71,239199998.0
2006-11-29 08:23:00,115.7,115.7,115.68,115.692,126299996.0
2006-11-29 08:24:00,115.708,115.708,115.694,115.703,329099995.0
2006-11-29 08:25:00,115.712,115.712,115.692,115.692,278700004.0
2006-11-29 08:26:00,115.685,115.685,115.679,115.679,165200000.0
2006-11-29 08:27:00,115.68,115.688,115.676,115.685,255000000.0
2006-11-29 08:28:00,115.675,115.686,115.671,115.682,213900003.0
2006-11-29 08:29:00,115.682,115.685,115.669,115.673,273199998.0
2006-11-29 08:30:00,115.665,115.665,115.661,115.664,322100003.0
2006-11-29 08:31:00,115.667,115.673,115.667,115.67,447500003.0
2006-11-29 08:32:00,115.678,115.679,115.673,115.679,90200001.0
2006-11-29 08:33:00,115.686,115.695,115.678,115.695,172300001.0
2006-11-29 08:34:00,115.705,115.712,115.698,115.705,298000005.0
2006-11-29 08:35:00,115.71,115.712,115.702,115.712,346700005.0
2006-11-29 08:36:00,115.698,115.708,115.658,115.708,174499996.0
2006-11-29 08:37:00,115.723,115.723,115.712,115.718,112799999.0
2006-11-29 08:38:00,115.708,115.72,115.693,115.72,216200001.0
2006-11-29 08:39:00,115.731,115.733,115.724,115.724,257800003.0
2006-11-29 08:40:00,115.707,115.74,115.697,115.74,394999999.0
2006-11-29 08:41:00,115.744,115.744,115.727,115.73,315099995.0
2006-11-29 08:42:00,115.736,115.742,115.731,115.731,228400002.0
2006-11-29 08:43:00,115.73,115.732,115.73,115.732,8800000.0
2006-11-29 08:44:00,115.727,115.727,115.7,115.715,263899997.0
2006-11-29 08:45:00,115.711,115.711,115.684,115.711,207700000.0
2006-11-29 08:46:00,115.711,115.715,115.707,115.715,90700002.0
2006-11-29 08:47:00,115.716,115.727,115.696,115.725,155100000.0
2006-11-29 08:48:00,115.707,115.711,115.695,115.711,307300004.0
2006-11-29 08:49:00,115.718,115.727,115.715,115.718,323700000.0
2006-11-29 08:50:00,115.717,115.731,115.714,115.728,269500003.0
2006-11-29 08:51:00,115.724,115.724,115.712,115.719,216800004.0
2006-11-29 08:52:00,115.723,115.727,115.707,115.727,262900000.0
2006-11-29 08:53:00,115.721,115.736,115.721,115.721,235200002.0
2006-11-29 08:54:00,115.731,115.739,115.723,115.731,294400001.0
2006-11-29 08:55:00,115.735,115.766,115.735,115.758,154799997.0
2006-11-29 08:56:00,115.763,115.763,115.748,115.748,232599994.0
2006-11-29 08:57:00,115.746,115.757,115.743,115.751,140400001.0
2006-11-29 08:58:00,115.751,115.761,115.751,115.761,190700003.0
2006-11-29 08:59:00,115.765,115.776,115.763,115.776,247900003.0
2006-11-29 09:00:00,115.787,115.809,115.785,115.785,370800001.0
2006-11-29 09:01:00,115.797,115.811,115.797,115.811,106900002.0
2006-11-29 09:02:00,115.816,115.822,115.816,115.82,134099998.0
2006-11-29 09:03:00,115.827,115.836,115.827,115.833,168000000.0
2006-11-29 09:04:00,115.849,115.864,115.849,115.852,268099997.0
2006-11-29 09:05:00,115.854,115.877,115.849,115.877,108600001.0
2006-11-29 09:06:00,115.878,115.88,115.863,115.863,197199999.0
2006-11-29 09:07:00,115.865,115.865,115.845,115.845,242900002.0
2006-11-29 09:08:00,115.844,115.862,115.844,115.862,320199999.0
2006-11-29 09:09:00,115.855,115.856,115.837,115.841,176200001.0
2006-11-29 09:10:00,115.825,115.856,115.825,115.844,362099997.0
2006-11-29 09:11:00,115.853,115.861,115.853,115.854,104800002.0
2006-11-29 09:12:00,115.842,115.857,115.84,115.855,264000001.0
2006-11-29 09:13:00,115.857,115.864,115.852,115.86,248099996.0
2006-11-29 09:14:00,115.863,115.863,115.856,115.857,93900000.0
2006-11-29 09:15:00,115.857,115.863,115.849,115.852,166899996.0
2006-11-29 09:16:00,115.847,115.856,115.84,115.855,424399997.0
2006-11-29 09:17:00,115.85,115.858,115.848,115.85,159100003.0
2006-11-29 09:18:00,115.85,115.85,115.829,115.838,313999997.0
2006-11-29 09:19:00,115.824,115.827,115.811,115.821,245500000.0
2006-11-29 09:20:00,115.819,115.824,115.789,115.815,522300004.0
2006-11-29 09:21:00,115.793,115.826,115.774,115.814,332200002.0
2006-11-29 09:22:00,115.805,115.818,115.789,115.818,278099999.0
2006-11-29 09:23:00,115.82,115.821,115.812,115.812,130799999.0
2006-11-29 09:24:00,115.795,115.808,115.782,115.803,387000003.0
2006-11-29 09:25:00,115.816,115.84,115.81,115.831,285800005.0
2006-11-29 09:26:00,115.835,115.835,115.811,115.821,173299997.0
2006-11-29 09:27:00,115.829,115.835,115.82,115.835,238400001.0
2006-11-29 09:28:00,115.84,115.847,115.824,115.84,246799999.0
2006-11-29 09:29:00,115.828,115.83,115.812,115.83,104199998.0
2006-11-29 09:30:00,115.839,115.839,115.827,115.832,137100000.0
2006-11-29 09:31:00,115.825,115.828,115.808,115.828,264500002.0
2006-11-29 09:32:00,115.838,115.838,115.827,115.833,213800005.0
2006-11-29 09:33:00,115.828,115.833,115.823,115.833,295100007.0
2006-11-29 09:34:00,115.83,115.842,115.83,115.842,74800002.0
2006-11-29 09:35:00,115.833,115.837,115.801,115.837,241100001.0
2006-11-29 09:36:00,115.848,115.859,115.841,115.842,241400005.0
2006-11-29 09:37:00,115.838,115.858,115.824,115.857,123099999.0
2006-11-29 09:38:00,115.853,115.856,115.811,115.856,229600003.0
2006-11-29 09:39:00,115.876,115.919,115.876,115.909,126299999.0
2006-11-29 09:40:00,115.916,115.929,115.906,115.909,247899999.0
2006-11-29 09:41:00,115.903,115.911,115.895,115.911,372700002.0
2006-11-29 09:42:00,115.911,115.919,115.899,115.9,414300009.0
2006-11-29 09:43:00,115.91,115.91,115.874,115.874,216700005.0
2006-11-29 09:44:00,115.882,115.904,115.882,115.89,211599998.0
2006-11-29 09:45:00,115.895,115.907,115.895,115.907,118000001.0
2006-11-29 09:46:00,115.915,115.934,115.915,115.931,251700003.0
2006-11-29 09:47:00,115.938,115.946,115.931,115.938,433499998.0
2006-11-29 09:48:00,115.937,115.946,115.935,115.938,253900001.0
2006-11-29 09:49:00,115.925,115.94,115.925,115.928,360200003.0
2006-11-29 09:50:00,115.916,115.916,115.888,115.895,176000002.0
2006-11-29 09:51:00,115.888,115.893,115.882,115.893,199200000.0
2006-11-29 09:52:00,115.893,115.898,115.848,115.875,349700004.0
2006-11-29 09:53:00,115.878,115.886,115.868,115.884,217099998.0
2006-11-29 09:54:00,115.876,115.88,115.86,115.86,160200002.0
2006-11-29 09:55:00,115.862,115.868,115.855,115.865,353000000.0
2006-11-29 09:56:00,115.863,115.873,115.862,115.873,200000000.0
2006-11-29 09:57:00,115.867,115.874,115.864,115.874,213799996.0
2006-11-29 09:58:00,115.869,115.869,115.836,115.84,110599999.0
2006-11-29 09:59:00,115.865,115.883,115.863,115.883,149099999.0
2006-11-29 10:00:00,115.887,115.899,115.885,115.896,215700002.0
2006-11-29 10:01:00,115.901,115.925,115.901,115.925,109400001.0
2006-11-29 10:02:00,115.938,115.942,115.936,115.942,112800003.0
2006-11-29 10:03:00,115.955,115.978,115.955,115.971,62400000.0
2006-11-29 10:04:00,115.969,115.984,115.963,115.977,218699996.0
2006-11-29 10:05:00,115.987,116.013,115.986,116.013,238800001.0
2006-11-29 10:06:00,116.016,116.018,116.012,116.018,74600001.0
2006-11-29 10:07:00,116.013,116.029,116.004,116.029,244499997.0
2006-11-29 10:08:00,116.027,116.027,116.013,116.023,100600001.0
2006-11-29 10:09:00,116.028,116.028,116.008,116.01,241800002.0
2006-11-29 10:10:00,116.011,116.023,116.003,116.009,345499998.0
2006-11-29 10:11:00,116.012,116.012,115.99,115.99,114100000.0
2006-11-29 10:12:00,116.002,116.007,115.991,115.997,278300000.0
2006-11-29 10:13:00,115.994,115.994,115.982,115.986,126700004.0
2006-11-29 10:14:00,115.995,116.016,115.995,115.998,223800003.0
2006-11-29 10:15:00,115.992,116.007,115.99,116.003,301799997.0
2006-11-29 10:16:00,116.019,116.042,116.019,116.029,231200000.0
2006-11-29 10:17:00,116.035,116.051,116.025,116.051,226400001.0
2006-11-29 10:18:00,116.061,116.112,116.061,116.092,322900003.0
2006-11-29 10:19:00,116.087,116.098,116.069,116.069,187000002.0
2006-11-29 10:20:00,116.072,116.099,116.071,116.078,174300005.0
2006-11-29 10:21:00,116.077,116.083,116.073,116.083,179400000.0
2006-11-29 10:22:00,116.076,116.078,116.061,116.078,349999999.0
2006-11-29 10:23:00,116.118,116.174,116.11,116.174,218800003.0
2006-11-29 10:24:00,116.187,116.187,116.156,116.165,226699999.0
2006-11-29 10:25:00,116.162,116.198,116.161,116.195,210199999.0
2006-11-29 10:26:00,116.191,116.191,116.156,116.164,262600000.0
2006-11-29 10:27:00,116.17,116.186,116.151,116.183,155899997.0
2006-11-29 10:28:00,116.188,116.206,116.165,116.206,97100000.0
2006-11-29 10:29:00,116.21,116.21,116.174,116.174,286000003.0
2006-11-29 10:30:00,116.183,116.183,116.171,116.176,282799996.0
2006-11-29 10:31:00,116.188,116.188,116.176,116.178,336299995.0
2006-11-29 10:32:00,116.171,116.171,116.15,116.15,238700006.0
2006-11-29 10:33:00,116.128,116.146,116.113,116.114,294799994.0
2006-11-29 10:34:00,116.118,116.127,116.117,116.118,182400004.0
2006-11-29 10:35:00,116.123,116.13,116.112,116.112,43500001.0
2006-11-29 10:36:00,116.099,116.099,116.092,116.095,255000002.0
2006-11-29 10:37:00,116.1,116.106,116.08,116.096,384200002.0
2006-11-29 10:38:00,116.107,116.107,116.083,116.097,249300000.0
2006-11-29 10:39:00,116.108,116.109,116.084,116.092,179100004.0
2006-11-29 10:40:00,116.092,116.104,116.068,116.095,285200002.0
2006-11-29 10:41:00,116.121,116.121,116.112,116.117,161400002.0
2006-11-29 10:42:00,116.123,116.137,116.119,116.137,240300005.0
2006-11-29 10:43:00,116.14,116.14,116.114,116.114,195099998.0
2006-11-29 10:44:00,116.108,116.11,116.096,116.096,319500002.0
2006-11-29 10:45:00,116.095,116.095,116.086,116.093,148000003.0
2006-11-29 10:46:00,116.093,116.093,116.082,116.082,30300000.0
2006-11-29 10:47:00,116.082,116.082,116.068,116.069,192200000.0
2006-11-29 10:48:00,116.08,116.089,116.076,116.08,289200002.0
2006-11-29 10:49:00,116.098,116.11,116.097,116.11,155500000.0
2006-11-29 10:50:00,116.096,116.102,116.071,116.102,251299997.0
2006-11-29 10:51:00,116.106,116.106,116.091,116.094,379599997.0
2006-11-29 10:52:00,116.078,116.086,116.065,116.069,220499996.0
2006-11-29 10:53:00,116.066,116.078,116.066,116.074,181099996.0
2006-11-29 10:54:00,116.055,116.091,116.055,116.066,236399995.0
2006-11-29 10:55:00,116.055,116.086,116.055,116.078,349400002.0
2006-11-29 10:56:00,116.077,116.09,116.042,116.043,101700001.0
2006-11-29 10:57:00,116.075,116.085,116.061,116.084,258299995.0
2006-11-29 10:58:00,116.089,116.099,116.089,116.09,152100000.0
2006-11-29 10:59:00,116.1,116.122,116.1,116.122,208799998.0
2006-11-29 11:00:00,116.139,116.149,116.133,116.133,270200001.0
2006-11-29 11:01:00,116.129,116.129,116.099,116.099,256800004.0
2006-11-29 11:02:00,116.098,116.11,116.098,116.107,396299999.0
2006-11-29 11:03:00,116.088,116.098,116.082,116.097,328199999.0
2006-11-29 11:04:00,116.097,116.1,116.088,116.092,389100001.0
2006-11-29 11:05:00,116.086,116.092,116.078,116.078,399599997.0
2006-11-29 11:06:00,116.092,116.118,116.092,116.096,170100000.0
2006-11-29 11:07:00,116.089,116.108,116.089,116.101,104800001.0
2006-11-29 11:08:00,116.097,116.098,116.085,116.095,92400000.0
2006-11-29 11:09:00,116.092,116.113,116.09,116.111,192499997.0
2006-11-29 11:10:00,116.101,116.115,116.083,116.115,186400002.0
2006-11-29 11:11:00,116.112,116.113,116.105,116.113,250899996.0
2006-11-29 11:12:00,116.12,116.128,116.105,116.115,211299999.0
2006-11-29 11:13:00,116.12,116.142,116.12,116.139,191699995.0
2006-11-29 11:14:00,116.145,116.153,116.135,116.145,493599999.0
2006-11-29 11:15:00,116.147,116.171,116.147,116.166,92899998.0
2006-11-29 11:16:00,116.16,116.173,116.154,116.159,305600000.0
2006-11-29 11:17:00,116.161,116.187,116.158,116.186,130200001.0
2006-11-29 11:18:00,116.189,116.195,116.176,116.191,226500001.0
2006-11-29 11:19:00,116.187,116.196,116.182,116.196,300800002.0
2006-11-29 11:20:00,116.214,116.237,116.21,116.23,263600003.0
2006-11-29 11:21:00,116.23,116.238,116.22,116.22,135999996.0
2006-11-29 11:22:00,116.216,116.224,116.21,116.212,241099999.0
2006-11-29 11:23:00,116.218,116.219,116.192,116.216,296700002.0
2006-11-29 11:24:00,116.207,116.208,116.174,116.193,369400007.0
2006-11-29 11:25:00,116.209,116.217,116.201,116.207,237200000.0
2006-11-29 11:26:00,116.204,116.204,116.188,116.188,58200000.0
2006-11-29 11:27:00,116.198,116.212,116.195,116.212,119200000.0
2006-11-29 11:28:00,116.212,116.266,116.212,116.266,266000003.0
2006-11-29 11:29:00,116.263,116.264,116.253,116.256,195499997.0
2006-11-29 11:30:00,116.258,116.26,116.244,116.258,207100001.0
2006-11-29 11:31:00,116.263,116.263,116.253,116.257,126799998.0
2006-11-29 11:32:00,116.244,116.27,116.238,116.253,138899998.0
2006-11-29 11:33:00,116.257,116.257,116.186,116.208,324599995.0
2006-11-29 11:34:00,116.208,116.221,116.203,116.221,272300006.0
2006-11-29 11:35:00,116.213,116.228,116.211,116.225,186499999.0
2006-11-29 11:36:00,116.225,116.243,116.225,116.243,161500000.0
2006-11-29 11:37:00,116.238,116.238,116.216,116.232,42400000.0
2006-11-29 11:38:00,116.228,116.228,116.19,116.19,68600001.0
2006-11-29 11:39:00,116.197,116.203,116.196,116.199,258799997.0
2006-11-29 11:40:00,116.185,116.185,116.176,116.18,217299998.0
2006-11-29 11:41:00,116.177,116.202,116.177,116.202,126300001.0
2006-11-29 11:42:00,116.208,116.209,116.188,116.189,263900003.0
2006-11-29 11:43:00,116.178,116.178,116.153,116.156,152999998.0
2006-11-29 11:44:00,116.166,116.176,116.161,116.168,152500001.0
2006-11-29 11:45:00,116.155,116.155,116.114,116.138,338000002.0
2006-11-29 11:46:00,116.132,116.132,116.121,116.132,217599993.0
2006-11-29 11:47:00,116.143,116.164,116.143,116.156,121900002.0
2006-11-29 11:48:00,116.154,116.16,116.148,116.152,125600003.0
2006-11-29 11:49:00,116.177,116.201,116.177,116.191,175700005.0
2006-11-29 11:50:00,116.188,116.215,116.188,116.208,180500000.0
2006-11-29 11:51:00,116.194,116.194,116.181,116.182,404100001.0
2006-11-29 11:52:00,116.186,116.193,116.184,116.193,322499999.0
2006-11-29 11:53:00,116.167,116.189,116.167,116.183,252200002.0
2006-11-29 11:54:00,116.186,116.195,116.18,116.195,224900002.0
2006-11-29 11:55:00,116.192,116.195,116.187,116.195,345700001.0
2006-11-29 11:56:00,116.191,116.201,116.183,116.199,153500002.0
2006-11-29 11:57:00,116.205,116.216,116.203,116.208,209399993.0
2006-11-29 11:58:00,116.22,116.234,116.22,116.228,187800003.0
2006-11-29 11:59:00,116.222,116.241,116.222,116.23,305400001.0
2006-11-29 12:00:00,116.235,116.248,116.235,116.24,160200000.0
2006-11-29 12:01:00,116.238,116.238,116.217,116.217,245499998.0
2006-11-29 12:02:00,116.219,116.222,116.204,116.204,280099991.0
2006-11-29 12:03:00,116.212,116.224,116.207,116.207,103600002.0
2006-11-29 12:04:00,116.213,116.213,116.201,116.205,289699999.0
2006-11-29 12:05:00,116.213,116.221,116.207,116.217,85600001.0
2006-11-29 12:06:00,116.209,116.251,116.209,116.248,160100002.0
2006-11-29 12:07:00,116.253,116.263,116.242,116.263,235099993.0
2006-11-29 12:08:00,116.267,116.267,116.246,116.25,133400000.0
2006-11-29 12:09:00,116.247,116.252,116.229,116.247,217500002.0
2006-11-29 12:10:00,116.252,116.26,116.24,116.24,240899998.0
2006-11-29 12:11:00,116.24,116.244,116.231,116.231,251700002.0
2006-11-29 12:12:00,116.24,116.241,116.225,116.228,101499997.0
2006-11-29 12:13:00,116.227,116.233,116.222,116.227,243199994.0
2006-11-29 12:14:00,116.218,116.224,116.174,116.224,421099994.0
2006-11-29 12:15:00,116.238,116.24,116.212,116.218,223699998.0
2006-11-29 12:16:00,116.218,116.231,116.217,116.22,292999999.0
2006-11-29 12:17:00,116.218,116.223,116.209,116.223,398599999.0
2006-11-29 12:18:00,116.172,116.222,116.172,116.216,199099998.0
2006-11-29 12:19:00,116.207,116.221,116.198,116.221,271599998.0
2006-11-29 12:20:00,116.22,116.221,116.21,116.22,177100004.0
2006-11-29 12:21:00,116.227,116.227,116.208,116.222,293300001.0
2006-11-29 12:22:00,116.225,116.229,116.218,116.22,183300001.0
2006-11-29 12:23:00,116.209,116.216,116.207,116.207,360900005.0
2006-11-29 12:24:00,116.206,116.21,116.194,116.21,65899999.0
2006-11-29 12:25:00,116.213,116.235,116.213,116.225,227000001.0
2006-11-29 12:26:00,116.23,116.23,116.218,116.225,259900002.0
2006-11-29 12:27:00,116.223,116.223,116.21,116.218,268700001.0
2006-11-29 12:28:00,116.22,116.229,116.19,116.208,178600002.0
2006-11-29 12:29:00,116.225,116.225,116.22,116.22,206200003.0
2006-11-29 12:30:00,116.223,116.234,116.221,116.228,170400001.0
2006-11-29 12:31:00,116.233,116.241,116.223,116.238,311400000.0
2006-11-29 12:32:00,116.24,116.24,116.223,116.223,187700001.0
2006-11-29 12:33:00,116.233,116.233,116.212,116.213,216099998.0
2006-11-29 12:34:00,116.211,116.223,116.211,116.22,82799999.0
2006-11-29 12:35:00,116.199,116.226,116.199,116.218,236599999.0
2006-11-29 12:36:00,116.212,116.227,116.211,116.216,391700003.0
2006-11-29 12:37:00,116.214,116.227,116.213,116.213,131199996.0
2006-11-29 12:38:00,116.222,116.231,116.215,116.218,358699996.0
2006-11-29 12:39:00,116.23,116.23,116.215,116.219,138000003.0
2006-11-29 12:40:00,116.228,116.232,116.224,116.224,224300002.0
2006-11-29 12:41:00,116.22,116.225,116.215,116.22,291500001.0
2006-11-29 12:42:00,116.223,116.223,116.201,116.213,218199999.0
2006-11-29 12:43:00,116.215,116.215,116.207,116.21,148800001.0
2006-11-29 12:44:00,116.21,116.21,116.186,116.186,314899998.0
2006-11-29 12:45:00,116.191,116.191,116.159,116.159,254899998.0
2006-11-29 12:46:00,116.154,116.16,116.142,116.142,333800001.0
2006-11-29 12:47:00,116.147,116.147,116.129,116.138,188000001.0
2006-11-29 12:48:00,116.137,116.143,116.133,116.143,359099996.0
2006-11-29 12:49:00,116.145,116.145,116.114,116.135,318499996.0
2006-11-29 12:50:00,116.147,116.183,116.147,116.171,158900005.0
2006-11-29 12:51:00,116.174,116.196,116.171,116.192,238600000.0
2006-11-29 12:52:00,116.187,116.187,116.18,116.18,159900002.0
2006-11-29 12:53:00,116.173,116.181,116.169,116.169,155600000.0
2006-11-29 12:54:00,116.161,116.168,116.152,116.159,302900000.0
2006-11-29 12:55:00,116.17,116.18,116.17,116.18,116400002.0
2006-11-29 12:56:00,116.187,116.19,116.139,116.17,211400002.0
2006-11-29 12:57:00,116.18,116.18,116.166,116.166,280099993.0
2006-11-29 12:58:00,116.165,116.179,116.165,116.178,284300001.0
2006-11-29 12:59:00,116.172,116.175,116.165,116.172,494300002.0
2006-11-29 13:00:00,116.155,116.176,116.14,116.169,342099997.0
2006-11-29 13:01:00,116.158,116.158,116.141,116.155,198400000.0
2006-11-29 13:02:00,116.161,116.161,116.146,116.149,268399997.0
2006-11-29 13:03:00,116.154,116.167,116.142,116.159,156899997.0
2006-11-29 13:04:00,116.16,116.169,116.147,116.15,311700003.0
2006-11-29 13:05:00,116.149,116.153,116.141,116.149,466900011.0
2006-11-29 13:06:00,116.157,116.157,116.126,116.146,329999998.0
2006-11-29 13:07:00,116.146,116.149,116.129,116.135,220100002.0
2006-11-29 13:08:00,116.138,116.138,116.078,116.128,312999998.0
2006-11-29 13:09:00,116.113,116.124,116.093,116.124,210300002.0
2006-11-29 13:10:00,116.128,116.131,116.125,116.129,218900002.0
2006-11-29 13:11:00,116.123,116.13,116.102,116.115,216300004.0
2006-11-29 13:12:00,116.118,116.132,116.118,116.125,238500002.0
2006-11-29 13:13:00,116.134,116.137,116.113,116.119,205300003.0
2006-11-29 13:14:00,116.118,116.132,116.117,116.122,329200003.0
2006-11-29 13:15:00,116.115,116.128,116.11,116.126,178800002.0
2006-11-29 13:16:00,116.121,116.138,116.121,116.138,175600002.0
2006-11-29 13:17:00,116.145,116.156,116.145,116.145,274400004.0
2006-11-29 13:18:00,116.143,116.143,116.131,116.138,233999994.0
2006-11-29 13:19:00,116.143,116.145,116.136,116.138,120600002.0
2006-11-29 13:20:00,116.145,116.167,116.145,116.167,276700006.0
2006-11-29 13:21:00,116.172,116.182,116.162,116.178,309400001.0
2006-11-29 13:22:00,116.174,116.182,116.172,116.174,377400003.0
2006-11-29 13:23:00,116.18,116.184,116.169,116.175,184300000.0
2006-11-29 13:24:00,116.176,116.176,116.141,116.144,205600001.0
2006-11-29 13:25:00,116.17,116.173,116.163,116.173,137400001.0
2006-11-29 13:26:00,116.173,116.18,116.169,116.169,140600000.0
2006-11-29 13:27:00,116.16,116.161,116.154,116.155,91900000.0
2006-11-29 13:28:00,116.166,116.187,116.166,116.173,273699998.0
2006-11-29 13:29:00,116.182,116.182,116.166,116.175,151799998.0
2006-11-29 13:30:00,116.151,116.183,116.134,116.178,171200001.0
2006-11-29 13:31:00,116.173,116.178,116.171,116.178,268700002.0
2006-11-29 13:32:00,116.189,116.217,116.189,116.208,396500004.0
2006-11-29 13:33:00,116.214,116.219,116.2,116.219,347799997.0
2006-11-29 13:34:00,116.215,116.216,116.197,116.216,191400001.0
2006-11-29 13:35:00,116.219,116.222,116.205,116.209,265499998.0
2006-11-29 13:36:00,116.211,116.22,116.21,116.216,292299998.0
2006-11-29 13:37:00,116.216,116.216,116.203,116.213,175100004.0
2006-11-29 13:38:00,116.198,116.198,116.177,116.192,259200003.0
2006-11-29 13:39:00,116.198,116.215,116.186,116.215,373099997.0
2006-11-29 13:40:00,116.217,116.222,116.213,116.217,217499998.0
2006-11-29 13:41:00,116.203,116.218,116.194,116.197,279599998.0
2006-11-29 13:42:00,116.2,116.204,116.165,116.191,165799998.0
2006-11-29 13:43:00,116.202,116.21,116.17,116.195,215999999.0
2006-11-29 13:44:00,116.205,116.208,116.19,116.206,403699996.0
2006-11-29 13:45:00,116.206,116.207,116.194,116.207,368600002.0
2006-11-29 13:46:00,116.207,116.221,116.205,116.205,218100001.0
2006-11-29 13:47:00,116.212,116.222,116.202,116.222,308599994.0
2006-11-29 13:48:00,116.22,116.22,116.208,116.218,205200007.0
2006-11-29 13:49:00,116.218,116.222,116.207,116.207,327399994.0
2006-11-29 13:50:00,116.204,116.234,116.194,116.194,288900001.0
2006-11-29 13:51:00,116.202,116.202,116.17,116.199,167900000.0
2006-11-29 13:52:00,116.19,116.196,116.183,116.183,303600003.0
2006-11-29 13:53:00,116.172,116.174,116.165,116.165,189000003.0
2006-11-29 13:54:00,116.158,116.167,116.151,116.159,346300002.0
2006-11-29 13:55:00,116.16,116.17,116.156,116.158,187099999.0
2006-11-29 13:56:00,116.158,116.17,116.158,116.165,263599998.0
2006-11-29 13:57:00,116.158,116.158,116.141,116.148,228200003.0
2006-11-29 13:58:00,116.149,116.154,116.144,116.154,167700001.0
2006-11-29 13:59:00,116.152,116.159,116.147,116.147,113999998.0
2006-11-29 14:00:00,116.155,116.207,116.155,116.207,267900001.0
2006-11-29 14:01:00,116.215,116.25,116.215,116.231,231299992.0
2006-11-29 14:02:00,116.235,116.309,116.235,116.309,311400007.0
2006-11-29 14:03:00,116.325,116.364,116.325,116.355,124899997.0
2006-11-29 14:04:00,116.355,116.355,116.327,116.33,187500002.0
2006-11-29 14:05:00,116.325,116.332,116.322,116.322,223099998.0
2006-11-29 14:06:00,116.328,116.328,116.305,116.315,231599999.0
2006-11-29 14:07:00,116.32,116.32,116.303,116.31,209399994.0
2006-11-29 14:08:00,116.305,116.305,116.286,116.304,198900001.0
2006-11-29 14:09:00,116.293,116.299,116.293,116.295,76499999.0
2006-11-29 14:10:00,116.302,116.302,116.287,116.287,143399997.0
2006-11-29 14:11:00,116.289,116.296,116.289,116.291,288900006.0
2006-11-29 14:12:00,116.268,116.348,116.256,116.337,318400000.0
2006-11-29 14:13:00,116.335,116.358,116.333,116.333,203999996.0
2006-11-29 14:14:00,116.338,116.351,116.338,116.347,288600000.0
2006-11-29 14:15:00,116.351,116.351,116.323,116.323,305000000.0
2006-11-29 14:16:00,116.31,116.312,116.287,116.309,287800002.0
2006-11-29 14:17:00,116.31,116.342,116.31,116.342,235300005.0
2006-11-29 14:18:00,116.345,116.356,116.339,116.34,284200004.0
2006-11-29 14:19:00,116.343,116.343,116.337,116.337,128900003.0
2006-11-29 14:20:00,116.316,116.316,116.291,116.315,136699998.0
2006-11-29 14:21:00,116.322,116.322,116.308,116.308,323499993.0
2006-11-29 14:22:00,116.307,116.307,116.276,116.277,302799996.0
2006-11-29 14:23:00,116.282,116.282,116.265,116.28,432500013.0
2006-11-29 14:24:00,116.27,116.281,116.258,116.258,236000006.0
2006-11-29 14:25:00,116.258,116.273,116.258,116.258,262099999.0
2006-11-29 14:26:00,116.265,116.291,116.265,116.285,250000002.0
2006-11-29 14:27:00,116.302,116.339,116.302,116.325,171199999.0
2006-11-29 14:28:00,116.363,116.449,116.363,116.445,429100002.0
2006-11-29 14:29:00,116.448,116.448,116.427,116.434,97600000.0
2006-11-29 14:30:00,116.429,116.433,116.419,116.427,262700005.0
2006-11-29 14:31:00,116.428,116.428,116.421,116.423,206500004.0
2006-11-29 14:32:00,116.401,116.401,116.389,116.401,113200004.0
2006-11-29 14:33:00,116.398,116.408,116.392,116.401,311400001.0
2006-11-29 14:34:00,116.407,116.409,116.395,116.4,287800000.0
2006-11-29 14:35:00,116.397,116.408,116.393,116.401,325199996.0
2006-11-29 14:36:00,116.404,116.424,116.404,116.417,183000001.0
2006-11-29 14:37:00,116.414,116.414,116.406,116.407,110400000.0
2006-11-29 14:38:00,116.395,116.398,116.389,116.392,175000002.0
2006-11-29 14:39:00,116.402,116.402,116.387,116.387,249799999.0
2006-11-29 14:40:00,116.394,116.395,116.383,116.383,303899997.0
2006-11-29 14:41:00,116.387,116.389,116.384,116.389,148600000.0
2006-11-29 14:42:00,116.384,116.39,116.378,116.39,258999992.0
2006-11-29 14:43:00,116.391,116.391,116.357,116.368,311600001.0
2006-11-29 14:44:00,116.377,116.382,116.37,116.374,264000004.0
2006-11-29 14:45:00,116.366,116.377,116.366,116.374,222899997.0
2006-11-29 14:46:00,116.379,116.379,116.367,116.367,202600002.0
2006-11-29 14:47:00,116.356,116.377,116.355,116.376,203699995.0
2006-11-29 14:48:00,116.388,116.389,116.357,116.357,259699999.0
2006-11-29 14:49:00,116.388,116.41,116.388,116.41,240800002.0
2006-11-29 14:50:00,116.407,116.407,116.392,116.392,158900003.0
2006-11-29 14:51:00,116.392,116.399,116.374,116.374,182299997.0
2006-11-29 14:52:00,116.38,116.386,116.35,116.377,335799995.0
2006-11-29 14:53:00,116.375,116.394,116.375,116.394,200199998.0
2006-11-29 14:54:00,116.405,116.405,116.391,116.395,225300002.0
2006-11-29 14:55:00,116.398,116.401,116.391,116.392,124300001.0
2006-11-29 14:56:00,116.397,116.4,116.393,116.395,61399999.0
2006-11-29 14:57:00,116.398,116.403,116.382,116.402,224800002.0
2006-11-29 14:58:00,116.391,116.395,116.37,116.395,153800000.0
2006-11-29 14:59:00,116.4,116.4,116.384,116.388,132200003.0
2006-11-29 15:00:00,116.391,116.402,116.391,116.391,115700000.0
2006-11-29 15:01:00,116.397,116.401,116.38,116.38,278099996.0
2006-11-29 15:02:00,116.375,116.382,116.371,116.372,230799999.0
2006-11-29 15:03:00,116.364,116.368,116.356,116.356,163200000.0
2006-11-29 15:04:00,116.358,116.358,116.291,116.291,212199997.0
2006-11-29 15:05:00,116.297,116.301,116.288,116.301,273900007.0
2006-11-29 15:06:00,116.31,116.314,116.301,116.314,153100003.0
2006-11-29 15:07:00,116.3,116.304,116.297,116.297,223900004.0
2006-11-29 15:08:00,116.298,116.298,116.258,116.263,177700000.0
2006-11-29 15:09:00,116.269,116.286,116.269,116.286,172199994.0
2006-11-29 15:10:00,116.285,116.285,116.275,116.28,71100000.0
2006-11-29 15:11:00,116.281,116.281,116.256,116.257,465999996.0
2006-11-29 15:12:00,116.263,116.263,116.256,116.258,175399997.0
2006-11-29 15:13:00,116.268,116.271,116.261,116.261,304600003.0
2006-11-29 15:14:00,116.261,116.281,116.261,116.281,184199997.0
2006-11-29 15:15:00,116.285,116.3,116.273,116.297,287800010.0
2006-11-29 15:16:00,116.307,116.307,116.27,116.288,251099999.0
2006-11-29 15:17:00,116.295,116.305,116.283,116.301,208700002.0
2006-11-29 15:18:00,116.302,116.32,116.293,116.317,237400003.0
2006-11-29 15:19:00,116.31,116.31,116.282,116.282,383700006.0
2006-11-29 15:20:00,116.282,116.298,116.28,116.29,267999999.0
2006-11-29 15:21:00,116.293,116.293,116.275,116.275,279000002.0
2006-11-29 15:22:00,116.284,116.306,116.284,116.3,240799997.0
2006-11-29 15:23:00,116.296,116.296,116.275,116.278,292000003.0
2006-11-29 15:24:00,116.285,116.298,116.282,116.298,333399998.0
2006-11-29 15:25:00,116.292,116.292,116.277,116.285,172899997.0
2006-11-29 15:26:00,116.284,116.293,116.275,116.293,245799997.0
2006-11-29 15:27:00,116.297,116.313,116.297,116.313,104299999.0
2006-11-29 15:28:00,116.286,116.293,116.26,116.293,226300001.0
2006-11-29 15:29:00,116.286,116.298,116.265,116.28,159900001.0
2006-11-29 15:30:00,116.33,116.43,116.33,116.416,241600003.0
2006-11-29 15:31:00,116.417,116.417,116.373,116.384,309399997.0
2006-11-29 15:32:00,116.373,116.375,116.332,116.332,202500002.0
2006-11-29 15:33:00,116.309,116.309,116.273,116.299,170099999.0
2006-11-29 15:34:00,116.295,116.295,116.235,116.235,140699996.0
2006-11-29 15:35:00,116.23,116.246,116.225,116.246,156999997.0
2006-11-29 15:36:00,116.26,116.302,116.26,116.302,268000001.0
2006-11-29 15:37:00,116.31,116.311,116.294,116.3,173299998.0
2006-11-29 15:38:00,116.303,116.311,116.294,116.309,174299999.0
2006-11-29 15:39:00,116.29,116.317,116.29,116.317,249200001.0
2006-11-29 15:40:00,116.325,116.33,116.311,116.322,280900001.0
2006-11-29 15:41:00,116.318,116.321,116.264,116.264,319999996.0
2006-11-29 15:42:00,116.248,116.273,116.248,116.265,309800002.0
2006-11-29 15:43:00,116.265,116.265,116.232,116.244,336999998.0
2006-11-29 15:44:00,116.244,116.258,116.244,116.25,251899999.0
2006-11-29 15:45:00,116.251,116.3,116.242,116.29,208100002.0
2006-11-29 15:46:00,116.305,116.318,116.292,116.316,231900001.0
2006-11-29 15:47:00,116.324,116.35,116.32,116.339,423699998.0
2006-11-29 15:48:00,116.346,116.346,116.293,116.293,302900009.0
2006-11-29 15:49:00,116.286,116.296,116.286,116.292,204200004.0
2006-11-29 15:50:00,116.283,116.287,116.263,116.267,331399997.0
2006-11-29 15:51:00,116.27,116.29,116.267,116.29,289100005.0
2006-11-29 15:52:00,116.284,116.284,116.254,116.259,150400002.0
2006-11-29 15:53:00,116.269,116.273,116.253,116.263,198099997.0
2006-11-29 15:54:00,116.274,116.281,116.265,116.281,146600003.0
2006-11-29 15:55:00,116.28,116.28,116.27,116.278,156200000.0
2006-11-29 15:56:00,116.276,116.286,116.269,116.286,330099998.0
2006-11-29 15:57:00,116.273,116.286,116.272,116.285,164800001.0
2006-11-29 15:58:00,116.276,116.276,116.264,116.268,94900003.0
2006-11-29 15:59:00,116.268,116.283,116.263,116.283,170599996.0
2006-11-29 16:00:00,116.291,116.292,116.23,116.23,313800001.0
2006-11-29 16:01:00,116.206,116.206,116.178,116.182,217600007.0
2006-11-29 16:02:00,116.173,116.173,116.159,116.168,226900000.0
2006-11-29 16:03:00,116.161,116.161,116.126,116.133,132300003.0
2006-11-29 16:04:00,116.131,116.159,116.131,116.151,236300001.0
2006-11-29 16:05:00,116.161,116.171,116.147,116.147,206499999.0
2006-11-29 16:06:00,116.147,116.154,116.141,116.154,205700000.0
2006-11-29 16:07:00,116.153,116.16,116.146,116.152,336299999.0
2006-11-29 16:08:00,116.15,116.15,116.107,116.107,269900002.0
2006-11-29 16:09:00,116.109,116.119,116.104,116.104,281300003.0
2006-11-29 16:10:00,116.11,116.11,116.075,116.075,317399998.0
2006-11-29 16:11:00,116.089,116.108,116.085,116.098,211399999.0
2006-11-29 16:12:00,116.097,116.097,116.067,116.067,125899998.0
2006-11-29 16:13:00,116.064,116.095,116.058,116.092,167299998.0
2006-11-29 16:14:00,116.097,116.098,116.08,116.08,285300003.0
2006-11-29 16:15:00,116.078,116.082,116.071,116.082,238700003.0
2006-11-29 16:16:00,116.081,116.086,116.076,116.085,376700000.0
2006-11-29 16:17:00,116.079,116.079,116.066,116.067,206699999.0
2006-11-29 16:18:00,116.066,116.066,116.054,116.063,134900003.0
2006-11-29 16:19:00,116.064,116.064,116.047,116.047,143500001.0
2006-11-29 16:20:00,116.058,116.063,116.057,116.06,200100003.0
2006-11-29 16:21:00,116.057,116.057,116.024,116.033,194099998.0
2006-11-29 16:22:00,116.028,116.033,116.014,116.028,274599996.0
2006-11-29 16:23:00,116.013,116.02,116.007,116.013,302499999.0
2006-11-29 16:24:00,116.012,116.021,115.999,116.013,107200001.0
2006-11-29 16:25:00,116.005,116.005,115.984,115.995,116300001.0
2006-11-29 16:26:00,115.987,116.01,115.984,116.01,207500001.0
2006-11-29 16:27:00,116.007,116.007,116.001,116.006,120299999.0
2006-11-29 16:28:00,116.017,116.017,115.965,115.965,163600000.0
2006-11-29 16:29:00,115.974,115.974,115.969,115.969,58299999.0
2006-11-29 16:30:00,115.96,115.984,115.96,115.973,264299999.0
2006-11-29 16:31:00,115.968,115.968,115.956,115.956,169099995.0
2006-11-29 16:32:00,115.938,115.954,115.938,115.948,283400006.0
2006-11-29 16:33:00,115.932,115.94,115.928,115.934,399699997.0
2006-11-29 16:34:00,115.937,115.938,115.925,115.932,320300001.0
2006-11-29 16:35:00,115.937,115.939,115.919,115.921,349599999.0
2006-11-29 16:36:00,115.923,115.947,115.914,115.945,225100001.0
2006-11-29 16:37:00,115.95,115.954,115.948,115.951,406299999.0
2006-11-29 16:38:00,115.968,115.968,115.948,115.954,232300000.0
2006-11-29 16:39:00,115.96,115.978,115.957,115.957,343600002.0
2006-11-29 16:40:00,115.96,115.974,115.959,115.97,365300005.0
2006-11-29 16:41:00,115.979,115.999,115.975,115.989,253200000.0
2006-11-29 16:42:00,115.973,115.973,115.933,115.937,215999999.0
2006-11-29 16:43:00,115.947,115.966,115.947,115.96,139299996.0
2006-11-29 16:44:00,115.961,115.978,115.961,115.964,244000000.0
2006-11-29 16:45:00,115.966,115.968,115.953,115.968,337600000.0
2006-11-29 16:46:00,115.972,115.972,115.952,115.962,126400001.0
2006-11-29 16:47:00,115.962,115.97,115.957,115.966,288300000.0
2006-11-29 16:48:00,115.967,115.973,115.963,115.973,136300005.0
2006-11-29 16:49:00,115.968,115.969,115.961,115.963,353600010.0
2006-11-29 16:50:00,115.959,115.97,115.959,115.965,169399997.0
2006-11-29 16:51:00,115.97,115.97,115.949,115.965,220400003.0
2006-11-29 16:52:00,115.962,115.969,115.953,115.967,105899998.0
2006-11-29 16:53:00,115.959,115.959,115.939,115.94,228500004.0
2006-11-29 16:54:00,115.947,115.954,115.941,115.954,333400002.0
2006-11-29 16:55:00,115.946,115.976,115.946,115.976,175799996.0
2006-11-29 16:56:00,115.97,115.973,115.961,115.961,131300001.0
2006-11-29 16:57:00,115.961,115.961,115.942,115.954,313000000.0
2006-11-29 16:58:00,115.96,115.987,115.96,115.977,349300000.0
2006-11-29 16:59:00,115.981,115.992,115.974,115.992,261500000.0
2006-11-29 17:00:00,115.975,115.975,115.869,115.911,396900002.0
2006-11-29 17:01:00,115.923,115.966,115.905,115.966,265499996.0
2006-11-29 17:02:00,115.988,115.988,115.938,115.951,261299992.0
2006-11-29 17:03:00,115.947,115.969,115.945,115.957,362600001.0
2006-11-29 17:04:00,115.954,115.954,115.934,115.953,363099999.0
2006-11-29 17:05:00,115.967,116.008,115.967,116.006,161100000.0
2006-11-29 17:06:00,116.022,116.101,116.016,116.09,188300003.0
2006-11-29 17:07:00,116.078,116.078,116.06,116.07,83500001.0
2006-11-29 17:08:00,116.08,116.096,116.076,116.09,257000006.0
2006-11-29 17:09:00,116.085,116.085,116.062,116.062,136100001.0
2006-11-29 17:10:00,116.058,116.058,116.028,116.028,321700001.0
2006-11-29 17:11:00,116.01,116.01,115.997,115.997,174499996.0
2006-11-29 17:12:00,116.005,116.027,116.005,116.012,330099995.0
2006-11-29 17:13:00,116.014,116.031,116.005,116.031,367100003.0
2006-11-29 17:14:00,116.027,116.035,116.024,116.035,173300000.0
2006-11-29 17:15:00,116.028,116.047,116.028,116.046,190299999.0
2006-11-29 17:16:00,116.035,116.054,116.031,116.049,246499995.0
2006-11-29 17:17:00,116.038,116.049,116.027,116.039,247200003.0
2006-11-29 17:18:00,116.03,116.037,116.028,116.029,145099995.0
2006-11-29 17:19:00,116.022,116.038,116.022,116.023,322199995.0
2006-11-29 17:20:00,116.032,116.049,116.025,116.041,374100007.0
2006-11-29 17:21:00,116.042,116.049,116.026,116.026,197999998.0
2006-11-29 17:22:00,116.029,116.068,116.029,116.068,83100002.0
2006-11-29 17:23:00,116.055,116.071,116.055,116.068,225400001.0
2006-11-29 17:24:00,116.08,116.085,116.067,116.068,150199998.0
2006-11-29 17:25:00,116.075,116.078,116.068,116.073,213499998.0
2006-11-29 17:26:00,116.063,116.073,116.058,116.061,242100003.0
2006-11-29 17:27:00,116.082,116.12,116.082,116.104,249799999.0
2006-11-29 17:28:00,116.117,116.124,116.107,116.115,292199998.0
2006-11-29 17:29:00,116.112,116.124,116.112,116.115,317099998.0
2006-11-29 17:30:00,116.112,116.126,116.112,116.12,193900008.0
2006-11-29 17:31:00,116.11,116.129,116.11,116.12,237400001.0
2006-11-29 17:32:00,116.113,116.126,116.089,116.126,357499998.0
2006-11-29 17:33:00,116.119,116.12,116.1,116.113,263800000.0
2006-11-29 17:34:00,116.112,116.121,116.108,116.108,169899994.0
2006-11-29 17:35:00,116.108,116.126,116.105,116.122,394700003.0
2006-11-29 17:36:00,116.132,116.151,116.132,116.146,245000000.0
2006-11-29 17:37:00,116.15,116.156,116.143,116.149,138600001.0
2006-11-29 17:38:00,116.153,116.153,116.143,116.143,214999998.0
2006-11-29 17:39:00,116.139,116.141,116.115,116.141,431400002.0
2006-11-29 17:40:00,116.144,116.152,116.143,116.149,237099999.0
2006-11-29 17:41:00,116.152,116.163,116.152,116.159,390999999.0
2006-11-29 17:42:00,116.153,116.153,116.145,116.145,69400001.0
2006-11-29 17:43:00,116.145,116.156,116.102,116.102,276000004.0
2006-11-29 17:44:00,116.118,116.127,116.102,116.102,243200002.0
2006-11-29 17:45:00,116.094,116.117,116.087,116.117,139000001.0
2006-11-29 17:46:00,116.127,116.137,116.122,116.134,332199998.0
2006-11-29 17:47:00,116.127,116.144,116.127,116.136,193700000.0
2006-11-29 17:48:00,116.133,116.133,116.114,116.123,140500000.0
2006-11-29 17:49:00,116.125,116.135,116.121,116.123,314200003.0
2006-11-29 17:50:00,116.127,116.132,116.122,116.122,314000003.0
2006-11-29 17:51:00,116.12,116.135,116.12,116.124,248400000.0
2006-11-29 17:52:00,116.131,116.132,116.119,116.125,236199999.0
2006-11-29 17:53:00,116.131,116.131,116.11,116.113,329900004.0
2006-11-29 17:54:00,116.107,116.126,116.107,116.119,225900004.0
2006-11-29 17:55:00,116.112,116.121,116.112,116.121,67899998.0
2006-11-29 17:56:00,116.126,116.133,116.122,116.133,279699997.0
2006-11-29 17:57:00,116.13,116.142,116.122,116.142,139699999.0
2006-11-29 17:58:00,116.13,116.13,116.108,116.109,147700002.0
2006-11-29 17:59:00,116.129,116.143,116.128,116.143,159799997.0
2006-11-29 18:00:00,116.145,116.175,116.145,116.166,370100006.0
2006-11-29 18:01:00,116.26,116.27,116.26,116.26,1740799998.0
2006-11-29 18:02:00,116.25,116.26,116.25,116.26,1740799998.0
2006-11-29 18:03:00,116.25,116.26,116.25,116.26,1740799998.0
2006-11-29 18:04:00,116.25,116.26,116.25,116.26,1740799998.0
2006-11-29 18:05:00,116.25,116.26,116.25,116.25,1740799998.0
2006-11-29 18:06:00,116.26,116.26,116.22,116.23,1740799998.0
2006-11-29 18:07:00,116.24,116.25,116.23,116.23,1740799998.0
2006-11-29 18:08:00,116.24,116.25,116.24,116.25,1740799998.0
2006-11-29 18:09:00,116.24,116.24,116.24,116.24,1740799998.0
2006-11-29 18:10:00,116.25,116.26,116.25,116.25,1740799998.0
2006-11-29 18:11:00,116.226,116.233,116.216,116.219,1740799998.0
2006-11-29 18:13:00,116.26,116.26,116.26,116.26,1882999994.0
2006-11-29 18:15:00,116.25,116.25,116.25,116.25,1882999994.0
2006-11-29 18:16:00,116.26,116.26,116.26,116.26,1882999994.0
2006-11-29 18:17:00,116.256,116.26,116.246,116.256,1882999994.0
2006-11-29 18:18:00,116.25,116.261,116.239,116.25,1960600015.0
2006-11-29 18:22:00,116.24,116.25,116.24,116.25,1634299997.0
2006-11-29 18:23:00,116.24,116.24,116.24,116.24,1634299997.0
2006-11-29 18:24:00,116.25,116.25,116.24,116.24,1634299997.0
2006-11-29 18:26:00,116.23,116.23,116.23,116.23,1634299997.0
2006-11-29 18:27:00,116.274,116.274,116.264,116.274,1634299997.0
2006-11-29 18:28:00,116.2,116.22,116.2,116.21,1670100008.0
2006-11-29 18:29:00,116.22,116.22,116.2,116.2,1670100008.0
2006-11-29 18:30:00,116.271,116.277,116.254,116.274,1670100008.0
2006-11-29 18:31:00,116.19,116.2,116.19,116.2,1507600003.0
2006-11-29 18:32:00,116.19,116.22,116.19,116.22,1507600003.0
2006-11-29 18:33:00,116.23,116.23,116.23,116.23,1507600003.0
2006-11-29 18:35:00,116.22,116.22,116.22,116.22,1507600003.0
2006-11-29 18:36:00,116.24,116.25,116.237,116.25,1507600003.0
2006-11-29 18:37:00,116.248,116.248,116.229,116.248,1383799996.0
2006-11-29 18:38:00,116.254,116.259,116.24,116.24,1486399996.0
2006-11-29 18:39:00,116.247,116.291,116.22,116.235,635200000.0
2006-11-29 18:40:00,116.233,116.238,116.221,116.222,1695700009.0
2006-11-29 18:41:00,116.217,116.225,116.195,116.215,1655800006.0
2006-11-29 18:42:00,116.217,116.232,116.217,116.218,1693100011.0
2006-11-29 18:43:00,116.221,116.236,116.221,116.236,970900002.0
2006-11-29 18:44:00,116.244,116.285,116.233,116.273,709900008.0
2006-11-29 18:45:00,116.273,116.273,116.234,116.246,1754800009.0
2006-11-29 18:46:00,116.248,116.255,116.239,116.255,1945599982.0
2006-11-29 18:47:00,116.24,116.251,116.221,116.251,499299988.0
2006-11-29 18:48:00,116.255,116.259,116.242,116.242,1026299994.0
2006-11-29 18:49:00,116.247,116.252,116.241,116.243,1036099997.0
2006-11-29 18:50:00,116.257,116.268,116.242,116.249,1717800006.0
2006-11-29 18:51:00,116.258,116.268,116.246,116.261,1522100006.0
2006-11-29 18:52:00,116.267,116.269,116.255,116.258,1765300003.0
2006-11-29 18:53:00,116.262,116.262,116.248,116.256,1329399987.0
2006-11-29 18:54:00,116.21,116.22,116.21,116.22,1912600011.0
2006-11-29 18:55:00,116.26,116.269,116.254,116.26,1912600011.0
2006-11-29 18:56:00,116.256,116.27,116.253,116.265,70300000.0
2006-11-29 18:57:00,116.268,116.271,116.258,116.263,1014800000.0
2006-11-29 18:58:00,116.265,116.273,116.261,116.267,1310599999.0
2006-11-29 18:59:00,116.265,116.27,116.252,116.264,1591899992.0
2006-11-29 19:00:00,116.263,116.269,116.258,116.266,801200004.0
2006-11-29 19:01:00,116.271,116.271,116.253,116.256,660599988.0
2006-11-29 19:02:00,116.254,116.267,116.254,116.263,565099999.0
2006-11-29 19:03:00,116.263,116.268,116.249,116.249,1369800004.0
2006-11-29 19:04:00,116.256,116.268,116.25,116.265,1072500000.0
2006-11-29 19:05:00,116.265,116.265,116.254,116.255,722300000.0
2006-11-29 19:06:00,116.256,116.268,116.253,116.253,850499997.0
2006-11-29 19:07:00,116.21,116.21,116.21,116.21,1785199997.0
2006-11-29 19:08:00,116.254,116.261,116.251,116.258,1785199997.0
2006-11-29 19:09:00,116.257,116.267,116.251,116.259,667300000.0
2006-11-29 19:10:00,116.257,116.269,116.257,116.269,827100000.0
2006-11-29 19:11:00,116.269,116.269,116.254,116.259,595600006.0
2006-11-29 19:12:00,116.259,116.264,116.253,116.26,1003499994.0
2006-11-29 19:13:00,116.255,116.265,116.255,116.265,731000000.0
2006-11-29 19:14:00,116.263,116.269,116.254,116.264,659600005.0
2006-11-29 19:15:00,116.256,116.265,116.251,116.26,1943999999.0
2006-11-29 19:16:00,116.262,116.266,116.247,116.257,741299994.0
2006-11-29 19:17:00,116.263,116.264,116.249,116.261,1349199998.0
2006-11-29 19:18:00,116.258,116.261,116.254,116.255,802699996.0
2006-11-29 19:19:00,116.256,116.268,116.253,116.253,1538300002.0
2006-11-29 19:20:00,116.251,116.262,116.25,116.258,895400001.0
2006-11-29 19:21:00,116.21,116.21,116.21,116.21,588300002.0
2006-11-29 19:22:00,116.22,116.22,116.22,116.22,588300002.0
2006-11-29 19:23:00,116.23,116.28,116.23,116.26,588300002.0
2006-11-29 19:24:00,116.27,116.3,116.26,116.3,588300002.0
2006-11-29 19:25:00,116.29,116.29,116.27,116.28,588300002.0
2006-11-29 19:26:00,116.29,116.29,116.29,116.29,588300002.0
2006-11-29 19:27:00,116.3,116.37,116.3,116.37,588300002.0
2006-11-29 19:28:00,116.36,116.36,116.32,116.34,588300002.0
2006-11-29 19:29:00,116.33,116.33,116.28,116.29,588300002.0
2006-11-29 19:30:00,116.3,116.31,116.29,116.3,588300002.0
2006-11-29 19:31:00,116.31,116.32,116.31,116.31,588300002.0
2006-11-29 19:32:00,116.32,116.32,116.3,116.3,588300002.0
2006-11-29 19:33:00,116.29,116.3,116.29,116.3,588300002.0
2006-11-29 19:34:00,116.29,116.31,116.29,116.31,588300002.0
2006-11-29 19:35:00,116.32,116.33,116.32,116.33,588300002.0
2006-11-29 19:36:00,116.245,116.269,116.245,116.265,588300002.0
2006-11-29 19:37:00,116.258,116.262,116.258,116.262,276700001.0
2006-11-29 19:38:00,116.26,116.261,116.251,116.251,829399995.0
2006-11-29 19:39:00,116.251,116.263,116.25,116.263,1022500008.0
2006-11-29 19:40:00,116.27,116.27,116.171,116.202,897800004.0
2006-11-29 19:41:00,116.21,116.238,116.177,116.221,1209000006.0
2006-11-29 19:42:00,116.205,116.227,116.165,116.19,927700006.0
2006-11-29 19:43:00,116.192,116.218,116.183,116.193,500099999.0
2006-11-29 19:44:00,116.195,116.228,116.172,116.213,967600005.0
2006-11-29 19:45:00,116.225,116.231,116.192,116.222,549000001.0
2006-11-29 19:46:00,116.231,116.231,116.188,116.2,905700003.0
2006-11-29 19:47:00,116.209,116.227,116.191,116.206,534800001.0
2006-11-29 19:48:00,116.202,116.228,116.2,116.2,1452000003.0
2006-11-29 19:49:00,116.212,116.224,116.193,116.223,525799999.0
2006-11-29 19:50:00,116.221,116.227,116.176,116.188,721400010.0
2006-11-29 19:51:00,116.18,116.229,116.18,116.213,768200006.0
2006-11-29 19:52:00,116.215,116.246,116.184,116.22,717299996.0
2006-11-29 19:53:00,116.225,116.236,116.189,116.223,997499990.0
2006-11-29 19:54:00,116.248,116.248,116.216,116.216,1467599999.0
2006-11-29 19:55:00,116.208,116.221,116.193,116.221,689799995.0
2006-11-29 19:56:00,116.226,116.233,116.222,116.233,930700009.0
2006-11-29 19:57:00,116.234,116.234,116.22,116.22,811100002.0
2006-11-29 19:58:00,116.224,116.229,116.2,116.214,1636100009.0
2006-11-29 19:59:00,116.217,116.228,116.217,116.22,888900003.0
2006-11-29 20:00:00,116.225,116.232,116.222,116.229,256600003.0
2006-11-29 20:01:00,116.211,116.231,116.208,116.227,464000009.0
2006-11-29 20:02:00,116.225,116.232,116.224,116.226,1528100009.0
2006-11-29 20:03:00,116.227,116.234,116.227,116.228,723099997.0
2006-11-29 20:04:00,116.221,116.225,116.184,116.222,860700002.0
2006-11-29 20:05:00,116.215,116.22,116.184,116.22,865199995.0
2006-11-29 20:06:00,116.196,116.227,116.184,116.213,1428899996.0
2006-11-29 20:07:00,116.215,116.221,116.211,116.211,745800002.0
2006-11-29 20:08:00,116.202,116.209,116.181,116.208,919100009.0
2006-11-29 20:09:00,116.198,116.216,116.164,116.175,1056900001.0
2006-11-29 20:10:00,116.163,116.187,116.14,116.178,1055700015.0
2006-11-29 20:11:00,116.18,116.194,116.18,116.194,1529100011.0
2006-11-29 20:12:00,116.31,116.31,116.31,116.31,1081799998.0
2006-11-29 20:13:00,116.188,116.193,116.184,116.187,1081799998.0
2006-11-29 20:14:00,116.199,116.224,116.179,116.213,964000002.0
2006-11-29 20:15:00,116.193,116.201,116.177,116.188,1326699999.0
2006-11-29 20:16:00,116.19,116.211,116.19,116.211,912000005.0
2006-11-29 20:17:00,116.218,116.223,116.211,116.213,793399998.0
2006-11-29 20:18:00,116.215,116.221,116.202,116.221,354900002.0
2006-11-29 20:19:00,116.226,116.234,116.224,116.227,1057200006.0
2006-11-29 20:20:00,116.225,116.231,116.209,116.225,1245300005.0
2006-11-29 20:21:00,116.221,116.221,116.185,116.185,1465400000.0
2006-11-29 20:22:00,116.205,116.222,116.205,116.222,1358899998.0
2006-11-29 20:23:00,116.222,116.265,116.222,116.265,879500001.0
2006-11-29 20:24:00,116.27,116.298,116.27,116.295,818500000.0
2006-11-29 20:25:00,116.303,116.303,116.277,116.277,914600002.0
2006-11-29 20:26:00,116.279,116.29,116.279,116.29,822300007.0
2006-11-29 20:27:00,116.296,116.364,116.296,116.345,1040100004.0
2006-11-29 20:28:00,116.29,116.3,116.29,116.3,1968199992.0
2006-11-29 20:29:00,116.29,116.29,116.28,116.28,1968199992.0
2006-11-29 20:30:00,116.29,116.32,116.29,116.32,1968199992.0
2006-11-29 20:31:00,116.31,116.32,116.31,116.32,1968199992.0
2006-11-29 20:32:00,116.313,116.313,116.297,116.297,1968199992.0
2006-11-29 20:33:00,116.296,116.301,116.293,116.295,514300005.0
2006-11-29 20:34:00,116.298,116.311,116.297,116.311,479800004.0
2006-11-29 20:35:00,116.315,116.341,116.291,116.341,789200003.0
2006-11-29 20:36:00,116.344,116.344,116.336,116.336,474699999.0
2006-11-29 20:37:00,116.339,116.352,116.339,116.345,362200007.0
2006-11-29 20:38:00,116.345,116.347,116.335,116.345,965200006.0
2006-11-29 20:39:00,116.344,116.353,116.334,116.353,1082999995.0
2006-11-29 20:40:00,116.34,116.34,116.34,116.34,1109199996.0
2006-11-29 20:41:00,116.35,116.35,116.296,116.307,1109199996.0
2006-11-29 20:42:00,116.3,116.305,116.294,116.3,1027200010.0
2006-11-29 20:43:00,116.315,116.351,116.315,116.351,1530400008.0
2006-11-29 20:44:00,116.35,116.35,116.313,116.341,1253400004.0
2006-11-29 20:45:00,116.345,116.347,116.337,116.34,1353299989.0
2006-11-29 20:46:00,116.34,116.34,116.322,116.337,1343000003.0
2006-11-29 20:47:00,116.336,116.338,116.291,116.307,1936300002.0
2006-11-29 20:48:00,116.322,116.322,116.307,116.308,1288699996.0
2006-11-29 20:49:00,116.303,116.303,116.288,116.29,1395699987.0
2006-11-29 20:50:00,116.286,116.288,116.256,116.288,1502200005.0
2006-11-29 20:51:00,116.289,116.294,116.283,116.287,557600004.0
2006-11-29 20:52:00,116.28,116.286,116.273,116.28,83900000.0
2006-11-29 20:53:00,116.274,116.275,116.266,116.273,1249400017.0
2006-11-29 20:54:00,116.273,116.275,116.259,116.275,640300000.0
2006-11-29 20:55:00,116.28,116.299,116.28,116.288,1827100004.0
2006-11-29 20:56:00,116.303,116.311,116.292,116.297,743099991.0
2006-11-29 20:57:00,116.294,116.294,116.262,116.262,1721299990.0
2006-11-29 20:59:00,116.28,116.32,116.28,116.31,1968299992.0
2006-11-29 21:00:00,116.302,116.333,116.26,116.26,1968299992.0
2006-11-29 21:01:00,116.255,116.285,116.232,116.285,1323600014.0
2006-11-29 21:02:00,116.289,116.291,116.255,116.267,827999997.0
2006-11-29 21:03:00,116.271,116.282,116.271,116.271,1089200004.0
2006-11-29 21:04:00,116.271,116.282,116.27,116.282,481699994.0
2006-11-29 21:05:00,116.286,116.304,116.286,116.304,547300003.0
2006-11-29 21:06:00,116.302,116.316,116.29,116.293,877000007.0
2006-11-29 21:07:00,116.296,116.312,116.285,116.312,1563600001.0
2006-11-29 21:08:00,116.313,116.313,116.292,116.298,757400002.0
2006-11-29 21:09:00,116.293,116.306,116.29,116.302,311199995.0
2006-11-29 21:10:00,116.302,116.302,116.28,116.297,430000005.0
2006-11-29 21:11:00,116.278,116.303,116.27,116.303,223099998.0
2006-11-29 21:12:00,116.304,116.313,116.28,116.313,541600001.0
2006-11-29 21:13:00,116.3,116.302,116.265,116.265,696600003.0
2006-11-29 21:14:00,116.294,116.294,116.256,116.264,1647199999.0
2006-11-29 21:15:00,116.277,116.279,116.254,116.262,1730600009.0
2006-11-29 21:16:00,116.258,116.282,116.251,116.275,921699994.0
2006-11-29 21:17:00,116.289,116.297,116.281,116.286,1794500004.0
2006-11-29 21:18:00,116.286,116.291,116.281,116.281,1095000007.0
2006-11-29 21:19:00,116.281,116.302,116.281,116.302,1050300007.0
2006-11-29 21:20:00,116.305,116.326,116.274,116.325,1283599992.0
2006-11-29 21:21:00,116.328,116.332,116.316,116.319,1369799993.0
2006-11-29 21:22:00,116.32,116.329,116.3,116.305,1685800007.0
2006-11-29 21:23:00,116.313,116.321,116.301,116.302,822900009.0
2006-11-29 21:24:00,116.305,116.319,116.293,116.3,1459800000.0
2006-11-29 21:25:00,116.304,116.312,116.286,116.312,1571700010.0
2006-11-29 21:26:00,116.307,116.307,116.285,116.3,846100001.0
2006-11-29 21:27:00,116.295,116.299,116.277,116.292,974800000.0
2006-11-29 21:28:00,116.287,116.304,116.287,116.302,404199991.0
2006-11-29 21:29:00,116.302,116.302,116.283,116.287,493099997.0
2006-11-29 21:30:00,116.285,116.315,116.285,116.315,1001200017.0
2006-11-29 21:31:00,116.317,116.322,116.308,116.322,140199998.0
2006-11-29 21:32:00,116.327,116.343,116.327,116.343,935299998.0
2006-11-29 21:33:00,116.332,116.343,116.327,116.327,566800000.0
2006-11-29 21:34:00,116.323,116.323,116.305,116.318,699700005.0
2006-11-29 21:35:00,116.323,116.323,116.31,116.31,466599999.0
2006-11-29 21:36:00,116.33,116.33,116.33,116.33,227299997.0
2006-11-29 21:37:00,116.32,116.32,116.32,116.32,227299997.0
2006-11-29 21:38:00,116.317,116.317,116.31,116.314,227299997.0
2006-11-29 21:39:00,116.32,116.333,116.315,116.333,501800001.0
2006-11-29 21:40:00,116.335,116.338,116.321,116.321,693200007.0
2006-11-29 21:41:00,116.314,116.332,116.314,116.33,580200001.0
2006-11-29 21:42:00,116.325,116.333,116.307,116.333,1173799996.0
2006-11-29 21:43:00,116.322,116.33,116.302,116.328,451600002.0
2006-11-29 21:44:00,116.327,116.332,116.317,116.318,1385000010.0
2006-11-29 21:45:00,116.318,116.333,116.318,116.325,603400005.0
2006-11-29 21:46:00,116.311,116.323,116.309,116.323,948000000.0
2006-11-29 21:47:00,116.311,116.327,116.301,116.312,648899997.0
2006-11-29 21:48:00,116.309,116.311,116.261,116.277,770199996.0
2006-11-29 21:49:00,116.255,116.28,116.237,116.26,286599996.0
2006-11-29 21:50:00,116.263,116.276,116.257,116.257,307800003.0
2006-11-29 21:51:00,116.263,116.28,116.244,116.28,298800003.0
2006-11-29 21:52:00,116.273,116.296,116.259,116.296,195300001.0
2006-11-29 21:53:00,116.288,116.295,116.255,116.265,410399994.0
2006-11-29 21:54:00,116.265,116.281,116.265,116.274,686400005.0
2006-11-29 21:55:00,116.276,116.293,116.267,116.285,224599996.0
2006-11-29 21:56:00,116.286,116.306,116.264,116.275,481200000.0
2006-11-29 21:57:00,116.282,116.284,116.255,116.275,238499998.0
2006-11-29 21:58:00,116.263,116.292,116.261,116.287,247399998.0
2006-11-29 21:59:00,116.295,116.322,116.269,116.282,458600000.0
2006-11-29 22:00:00,116.281,116.31,116.273,116.288,1170499992.0
2006-11-29 22:01:00,116.287,116.305,116.261,116.285,1250700011.0
2006-11-29 22:02:00,116.286,116.312,116.27,116.307,745999987.0
2006-11-29 22:03:00,116.295,116.316,116.293,116.293,213599996.0
2006-11-29 22:04:00,116.322,116.342,116.291,116.327,682100004.0
2006-11-29 22:05:00,116.32,116.32,116.293,116.319,263999998.0
2006-11-29 22:06:00,116.3,116.323,116.291,116.303,253799999.0
2006-11-29 22:07:00,116.294,116.308,116.271,116.29,296600000.0
2006-11-29 22:08:00,116.29,116.305,116.275,116.275,226999996.0
2006-11-29 22:09:00,116.29,116.297,116.29,116.292,134100004.0
2006-11-29 22:10:00,116.3,116.31,116.3,116.306,171099999.0
2006-11-29 22:11:00,116.283,116.317,116.276,116.305,779100005.0
2006-11-29 22:12:00,116.3,116.3,116.284,116.289,271900002.0
2006-11-29 22:13:00,116.286,116.322,116.286,116.3,518400005.0
2006-11-29 22:14:00,116.298,116.298,116.289,116.298,414800002.0
2006-11-29 22:15:00,116.293,116.304,116.282,116.304,307400001.0
2006-11-29 22:16:00,116.301,116.301,116.263,116.291,700000004.0
2006-11-29 22:17:00,116.292,116.303,116.281,116.281,212900000.0
2006-11-29 22:18:00,116.3,116.305,116.295,116.3,344200005.0
2006-11-29 22:19:00,116.297,116.301,116.279,116.301,248700001.0
2006-11-29 22:20:00,116.3,116.3,116.29,116.299,248400000.0
2006-11-29 22:21:00,116.309,116.317,116.309,116.315,319000002.0
2006-11-29 22:22:00,116.308,116.308,116.284,116.301,329700005.0
2006-11-29 22:23:00,116.31,116.31,116.296,116.299,112999999.0
2006-11-29 22:24:00,116.31,116.31,116.277,116.28,335500000.0
2006-11-29 22:25:00,116.311,116.311,116.29,116.31,266299996.0
2006-11-29 22:26:00,116.287,116.315,116.276,116.315,200500000.0
2006-11-29 22:27:00,116.325,116.325,116.314,116.325,938500004.0
2006-11-29 22:28:00,116.321,116.321,116.301,116.321,413599995.0
2006-11-29 22:29:00,116.315,116.316,116.304,116.311,242700001.0
2006-11-29 22:30:00,116.323,116.325,116.301,116.307,270000007.0
2006-11-29 22:31:00,116.314,116.315,116.299,116.315,361399998.0
2006-11-29 22:32:00,116.315,116.315,116.279,116.29,361500001.0
2006-11-29 22:33:00,116.295,116.311,116.281,116.305,901799991.0
2006-11-29 22:34:00,116.313,116.331,116.275,116.319,1091800002.0
2006-11-29 22:35:00,116.33,116.334,116.322,116.327,231099995.0
2006-11-29 22:36:00,116.325,116.325,116.295,116.317,857200011.0
2006-11-29 22:37:00,116.311,116.315,116.299,116.315,217000000.0
2006-11-29 22:38:00,116.327,116.327,116.31,116.315,272700005.0
2006-11-29 22:39:00,116.31,116.333,116.309,116.315,243900002.0
2006-11-29 22:40:00,116.313,116.329,116.311,116.313,663400000.0
2006-11-29 22:41:00,116.327,116.33,116.316,116.33,180799995.0
2006-11-29 22:42:00,116.304,116.31,116.299,116.306,268499999.0
2006-11-29 22:43:00,116.333,116.353,116.333,116.353,519600001.0
2006-11-29 22:44:00,116.34,116.368,116.33,116.368,196500000.0
2006-11-29 22:45:00,116.388,116.393,116.383,116.387,247000002.0
2006-11-29 22:46:00,116.391,116.401,116.377,116.381,325699998.0
2006-11-29 22:47:00,116.393,116.393,116.378,116.378,177299997.0
2006-11-29 22:48:00,116.382,116.388,116.368,116.368,472099999.0
2006-11-29 22:49:00,116.363,116.368,116.354,116.368,213500004.0
2006-11-29 22:50:00,116.37,116.404,116.37,116.388,609199998.0
2006-11-29 22:51:00,116.403,116.415,116.403,116.412,398899997.0
2006-11-29 22:52:00,116.411,116.427,116.406,116.406,269299998.0
2006-11-29 22:53:00,116.411,116.422,116.411,116.413,528599995.0
2006-11-29 22:54:00,116.414,116.418,116.404,116.418,74900001.0
2006-11-29 22:55:00,116.422,116.422,116.411,116.417,427200004.0
2006-11-29 22:56:00,116.416,116.416,116.389,116.403,302199998.0
2006-11-29 22:57:00,116.398,116.398,116.378,116.385,436400003.0
2006-11-29 22:58:00,116.387,116.402,116.38,116.389,144300001.0
2006-11-29 22:59:00,116.374,116.396,116.359,116.373,347300004.0
2006-11-29 23:00:00,116.39,116.417,116.39,116.41,312599997.0
2006-11-29 23:01:00,116.411,116.414,116.399,116.414,135300002.0
2006-11-29 23:02:00,116.416,116.417,116.4,116.415,212100000.0
2006-11-29 23:03:00,116.405,116.42,116.403,116.415,142800002.0
2006-11-29 23:04:00,116.423,116.423,116.399,116.399,159900002.0
2006-11-29 23:05:00,116.414,116.419,116.401,116.401,116599999.0
2006-11-29 23:06:00,116.398,116.398,116.382,116.383,69300001.0
2006-11-29 23:07:00,116.386,116.394,116.385,116.388,172599998.0
2006-11-29 23:08:00,116.385,116.385,116.368,116.376,461899999.0
2006-11-29 23:09:00,116.378,116.378,116.346,116.346,92399997.0
2006-11-29 23:10:00,116.365,116.376,116.361,116.361,384299996.0
2006-11-29 23:11:00,116.378,116.38,116.358,116.358,284799999.0
2006-11-29 23:12:00,116.368,116.382,116.366,116.382,323300005.0
2006-11-29 23:13:00,116.375,116.375,116.363,116.367,199299997.0
2006-11-29 23:14:00,116.372,116.384,116.372,116.374,225999999.0
2006-11-29 23:15:00,116.369,116.383,116.369,116.383,153799997.0
2006-11-29 23:16:00,116.37,116.383,116.36,116.383,248100000.0
2006-11-29 23:17:00,116.376,116.377,116.357,116.357,112299999.0
2006-11-29 23:18:00,116.37,116.378,116.365,116.378,156899999.0
2006-11-29 23:19:00,116.37,116.37,116.333,116.333,254199999.0
2006-11-29 23:20:00,116.367,116.374,116.343,116.374,184600001.0
2006-11-29 23:21:00,116.384,116.39,116.373,116.373,267400001.0
2006-11-29 23:22:00,116.362,116.372,116.336,116.336,313000005.0
2006-11-29 23:23:00,116.367,116.369,116.347,116.348,156399999.0
2006-11-29 23:24:00,116.352,116.365,116.35,116.357,323300003.0
2006-11-29 23:25:00,116.351,116.351,116.345,116.348,261300005.0
2006-11-29 23:26:00,116.345,116.367,116.333,116.367,380300008.0
2006-11-29 23:27:00,116.357,116.365,116.336,116.351,140199997.0
2006-11-29 23:28:00,116.362,116.37,116.354,116.354,242200001.0
2006-11-29 23:29:00,116.348,116.361,116.345,116.361,194500000.0
2006-11-29 23:30:00,116.363,116.372,116.348,116.372,235899998.0
2006-11-29 23:31:00,116.374,116.374,116.362,116.365,299899998.0
2006-11-29 23:32:00,116.355,116.357,116.337,116.352,200400001.0
2006-11-29 23:33:00,116.363,116.365,116.35,116.365,182499998.0
2006-11-29 23:34:00,116.369,116.369,116.351,116.352,214200001.0
2006-11-29 23:35:00,116.347,116.361,116.347,116.349,213299997.0
2006-11-29 23:36:00,116.36,116.365,116.355,116.362,182599999.0
2006-11-29 23:37:00,116.35,116.356,116.334,116.348,304100001.0
2006-11-29 23:38:00,116.358,116.358,116.346,116.356,294299997.0
2006-11-29 23:39:00,116.355,116.367,116.347,116.361,207599999.0
2006-11-29 23:40:00,116.35,116.362,116.333,116.347,347400001.0
2006-11-29 23:41:00,116.35,116.37,116.35,116.358,208699999.0
2006-11-29 23:42:00,116.357,116.365,116.346,116.357,253200006.0
2006-11-29 23:43:00,116.344,116.346,116.335,116.344,271700002.0
2006-11-29 23:44:00,116.344,116.356,116.334,116.336,180299999.0
2006-11-29 23:45:00,116.34,116.356,116.33,116.356,233399998.0
2006-11-29 23:46:00,116.353,116.359,116.346,116.351,362000001.0
2006-11-29 23:47:00,116.352,116.361,116.338,116.344,325700000.0
2006-11-29 23:48:00,116.356,116.363,116.35,116.363,306300002.0
2006-11-29 23:49:00,116.37,116.37,116.354,116.36,186899999.0
2006-11-29 23:50:00,116.358,116.369,116.353,116.366,327700003.0
2006-11-29 23:51:00,116.358,116.36,116.353,116.353,152100002.0
2006-11-29 23:52:00,116.36,116.36,116.345,116.355,223999998.0
2006-11-29 23:53:00,116.366,116.367,116.34,116.351,336500000.0
2006-11-29 23:54:00,116.35,116.35,116.336,116.336,205999998.0
2006-11-29 23:55:00,116.352,116.353,116.327,116.35,260699999.0
2006-11-29 23:56:00,116.356,116.377,116.348,116.37,352400003.0
2006-11-29 23:57:00,116.364,116.376,116.364,116.369,215600003.0
2006-11-29 23:58:00,116.373,116.382,116.37,116.381,191999999.0
2006-11-29 23:59:00,116.397,116.404,116.387,116.387,161400000.0
2006-11-30 00:00:00,116.386,116.386,116.359,116.372,165800003.0
2006-11-30 00:01:00,116.356,116.356,116.325,116.334,258599999.0
2006-11-30 00:02:00,116.34,116.34,116.325,116.332,196800002.0
2006-11-30 00:03:00,116.352,116.361,116.339,116.339,234199998.0
2006-11-30 00:04:00,116.339,116.341,116.331,116.333,311599999.0
2006-11-30 00:05:00,116.34,116.349,116.339,116.348,146500000.0
2006-11-30 00:06:00,116.338,116.351,116.328,116.342,324999996.0
2006-11-30 00:07:00,116.338,116.347,116.324,116.345,309500002.0
2006-11-30 00:08:00,116.324,116.345,116.324,116.338,94999998.0
2006-11-30 00:09:00,116.34,116.35,116.328,116.35,464000000.0
2006-11-30 00:10:00,116.348,116.348,116.324,116.335,149199999.0
2006-11-30 00:11:00,116.337,116.346,116.325,116.34,167800001.0
2006-11-30 00:12:00,116.34,116.34,116.314,116.324,180400003.0
2006-11-30 00:13:00,116.34,116.353,116.34,116.352,263400004.0
2006-11-30 00:14:00,116.35,116.35,116.329,116.337,173200003.0
2006-11-30 00:15:00,116.34,116.343,116.323,116.325,205100000.0
2006-11-30 00:16:00,116.336,116.347,116.324,116.344,276200001.0
2006-11-30 00:17:00,116.332,116.35,116.332,116.34,291099995.0
2006-11-30 00:18:00,116.345,116.349,116.335,116.335,265700002.0
2006-11-30 00:19:00,116.338,116.351,116.327,116.342,262600001.0
2006-11-30 00:20:00,116.347,116.348,116.327,116.348,178900001.0
2006-11-30 00:21:00,116.337,116.34,116.326,116.335,209699998.0
2006-11-30 00:22:00,116.332,116.332,116.308,116.327,263499999.0
2006-11-30 00:23:00,116.309,116.326,116.309,116.326,208500003.0
2006-11-30 00:24:00,116.324,116.326,116.305,116.305,313499995.0
2006-11-30 00:25:00,116.313,116.317,116.303,116.317,261100002.0
2006-11-30 00:26:00,116.33,116.334,116.303,116.315,166300002.0
2006-11-30 00:27:00,116.327,116.329,116.3,116.307,422899992.0
2006-11-30 00:28:00,116.317,116.32,116.316,116.32,141800003.0
2006-11-30 00:29:00,116.323,116.341,116.312,116.341,281900003.0
2006-11-30 00:30:00,116.32,116.332,116.31,116.329,142300000.0
2006-11-30 00:31:00,116.327,116.332,116.321,116.332,151199996.0
2006-11-30 00:32:00,116.328,116.328,116.31,116.32,182799998.0
2006-11-30 00:33:00,116.332,116.332,116.315,116.317,358400004.0
2006-11-30 00:34:00,116.329,116.331,116.329,116.331,16000000.0
2006-11-30 00:35:00,116.335,116.342,116.324,116.342,294299994.0
2006-11-30 00:36:00,116.338,116.338,116.319,116.319,225099997.0
2006-11-30 00:37:00,116.343,116.343,116.329,116.338,320099995.0
2006-11-30 00:38:00,116.339,116.339,116.333,116.338,184199997.0
2006-11-30 00:39:00,116.346,116.346,116.328,116.342,161800001.0
2006-11-30 00:40:00,116.351,116.36,116.334,116.36,71200000.0
2006-11-30 00:41:00,116.368,116.38,116.358,116.38,113599999.0
2006-11-30 00:42:00,116.39,116.411,116.389,116.409,421499991.0
2006-11-30 00:43:00,116.417,116.423,116.408,116.412,366200005.0
2006-11-30 00:44:00,116.398,116.418,116.384,116.41,310099997.0
2006-11-30 00:45:00,116.39,116.402,116.39,116.398,278199997.0
2006-11-30 00:46:00,116.407,116.411,116.398,116.402,283300006.0
2006-11-30 00:47:00,116.408,116.411,116.406,116.407,164699998.0
2006-11-30 00:48:00,116.388,116.388,116.364,116.368,244999999.0
2006-11-30 00:49:00,116.364,116.408,116.364,116.408,283799999.0
2006-11-30 00:50:00,116.41,116.41,116.393,116.405,223400002.0
2006-11-30 00:51:00,116.394,116.394,116.383,116.383,216100004.0
2006-11-30 00:52:00,116.401,116.418,116.401,116.416,297200002.0
2006-11-30 00:53:00,116.413,116.413,116.392,116.413,267299991.0
2006-11-30 00:54:00,116.413,116.413,116.375,116.375,230599998.0
2006-11-30 00:55:00,116.38,116.407,116.38,116.406,137099999.0
2006-11-30 00:56:00,116.387,116.401,116.373,116.383,203500004.0
2006-11-30 00:57:00,116.387,116.406,116.385,116.385,319300005.0
2006-11-30 00:58:00,116.384,116.389,116.353,116.358,231500000.0
2006-11-30 00:59:00,116.385,116.39,116.372,116.372,138800002.0
2006-11-30 01:00:00,116.355,116.368,116.352,116.352,322499993.0
2006-11-30 01:01:00,116.344,116.374,116.329,116.374,377200005.0
2006-11-30 01:02:00,116.372,116.372,116.341,116.35,231699996.0
2006-11-30 01:03:00,116.357,116.362,116.345,116.348,246500001.0
2006-11-30 01:04:00,116.338,116.342,116.322,116.335,276099999.0
2006-11-30 01:05:00,116.339,116.359,116.32,116.359,200599998.0
2006-11-30 01:06:00,116.352,116.352,116.334,116.338,202100003.0
2006-11-30 01:07:00,116.352,116.359,116.351,116.355,200600001.0
2006-11-30 01:08:00,116.352,116.352,116.339,116.35,280399997.0
2006-11-30 01:09:00,116.347,116.353,116.344,116.349,318599994.0
2006-11-30 01:10:00,116.353,116.359,116.324,116.324,308999999.0
2006-11-30 01:11:00,116.322,116.322,116.288,116.312,206200002.0
2006-11-30 01:12:00,116.315,116.323,116.303,116.311,467100005.0
2006-11-30 01:13:00,116.296,116.321,116.294,116.321,173200001.0
2006-11-30 01:14:00,116.342,116.353,116.34,116.343,234100000.0
2006-11-30 01:15:00,116.338,116.341,116.325,116.325,265000002.0
2006-11-30 01:16:00,116.347,116.359,116.347,116.355,287900000.0
2006-11-30 01:17:00,116.357,116.364,116.352,116.364,275500001.0
2006-11-30 01:18:00,116.355,116.36,116.334,116.36,225800000.0
2006-11-30 01:19:00,116.329,116.353,116.328,116.347,205899999.0
2006-11-30 01:20:00,116.367,116.367,116.346,116.346,285599999.0
2006-11-30 01:21:00,116.345,116.359,116.321,116.359,159400003.0
2006-11-30 01:22:00,116.357,116.377,116.357,116.363,334399992.0
2006-11-30 01:23:00,116.367,116.369,116.342,116.356,276699998.0
2006-11-30 01:24:00,116.345,116.36,116.336,116.36,277000001.0
2006-11-30 01:25:00,116.355,116.365,116.345,116.353,185700001.0
2006-11-30 01:26:00,116.365,116.365,116.355,116.355,218100003.0
2006-11-30 01:27:00,116.36,116.36,116.338,116.345,303800011.0
2006-11-30 01:28:00,116.353,116.368,116.35,116.368,206100002.0
2006-11-30 01:29:00,116.366,116.366,116.343,116.362,179100006.0
2006-11-30 01:30:00,116.358,116.363,116.354,116.363,112999996.0
2006-11-30 01:31:00,116.363,116.398,116.357,116.398,148199999.0
2006-11-30 01:32:00,116.39,116.407,116.378,116.406,283199997.0
2006-11-30 01:33:00,116.403,116.41,116.383,116.399,241900004.0
2006-11-30 01:34:00,116.405,116.414,116.382,116.406,205799999.0
2006-11-30 01:35:00,116.408,116.408,116.379,116.402,246800003.0
2006-11-30 01:36:00,116.396,116.396,116.381,116.386,119300000.0
2006-11-30 01:37:00,116.395,116.395,116.374,116.393,304300006.0
2006-11-30 01:38:00,116.383,116.401,116.372,116.401,203900000.0
2006-11-30 01:39:00,116.372,116.4,116.372,116.388,334899999.0
2006-11-30 01:40:00,116.403,116.403,116.395,116.395,155700000.0
2006-11-30 01:41:00,116.4,116.4,116.386,116.393,166700003.0
2006-11-30 01:42:00,116.39,116.39,116.378,116.378,126300004.0
2006-11-30 01:43:00,116.361,116.365,116.333,116.365,171499998.0
2006-11-30 01:44:00,116.357,116.378,116.345,116.378,199999999.0
2006-11-30 01:45:00,116.368,116.374,116.354,116.356,322600001.0
2006-11-30 01:46:00,116.362,116.374,116.362,116.362,199399998.0
2006-11-30 01:47:00,116.343,116.366,116.337,116.358,316499997.0
2006-11-30 01:48:00,116.37,116.388,116.37,116.375,321700000.0
2006-11-30 01:49:00,116.377,116.377,116.357,116.375,340799999.0
2006-11-30 01:50:00,116.37,116.374,116.364,116.364,302799996.0
2006-11-30 01:51:00,116.377,116.381,116.352,116.361,172799997.0
2006-11-30 01:52:00,116.36,116.375,116.356,116.36,254399998.0
2006-11-30 01:53:00,116.365,116.379,116.35,116.379,191900002.0
2006-11-30 01:54:00,116.375,116.375,116.354,116.364,280100009.0
2006-11-30 01:55:00,116.38,116.392,116.371,116.392,144899998.0
2006-11-30 01:56:00,116.392,116.415,116.392,116.415,110099999.0
2006-11-30 01:57:00,116.399,116.408,116.379,116.408,133499997.0
2006-11-30 01:58:00,116.405,116.411,116.388,116.411,181800003.0
2006-11-30 01:59:00,116.415,116.415,116.377,116.402,285000003.0
2006-11-30 02:00:00,116.408,116.421,116.402,116.421,133900003.0
2006-11-30 02:01:00,116.425,116.429,116.416,116.423,208200002.0
2006-11-30 02:02:00,116.415,116.426,116.408,116.424,285999999.0
2006-11-30 02:03:00,116.419,116.429,116.415,116.42,232999996.0
2006-11-30 02:04:00,116.423,116.425,116.411,116.411,241400000.0
2006-11-30 02:05:00,116.41,116.422,116.402,116.42,192100001.0
2006-11-30 02:06:00,116.415,116.415,116.395,116.413,228000001.0
2006-11-30 02:07:00,116.411,116.43,116.4,116.425,229899998.0
2006-11-30 02:08:00,116.438,116.439,116.404,116.412,254900003.0
2006-11-30 02:09:00,116.423,116.431,116.418,116.428,95200000.0
2006-11-30 02:10:00,116.425,116.428,116.389,116.428,178099995.0
2006-11-30 02:11:00,116.432,116.432,116.418,116.427,229300005.0
2006-11-30 02:12:00,116.433,116.433,116.423,116.425,340700002.0
2006-11-30 02:13:00,116.421,116.431,116.418,116.418,324399999.0
2006-11-30 02:14:00,116.417,116.437,116.413,116.434,292000000.0
2006-11-30 02:15:00,116.435,116.435,116.422,116.429,198900001.0
2006-11-30 02:16:00,116.425,116.431,116.407,116.431,179400003.0
2006-11-30 02:17:00,116.423,116.432,116.418,116.432,110700002.0
2006-11-30 02:18:00,116.42,116.427,116.404,116.416,247400002.0
2006-11-30 02:19:00,116.415,116.42,116.412,116.412,200000004.0
2006-11-30 02:20:00,116.411,116.422,116.404,116.415,324100003.0
2006-11-30 02:21:00,116.394,116.414,116.39,116.407,228299998.0
2006-11-30 02:22:00,116.398,116.398,116.386,116.393,193600001.0
2006-11-30 02:23:00,116.388,116.392,116.383,116.388,205499999.0
2006-11-30 02:24:00,116.397,116.403,116.393,116.403,185499999.0
2006-11-30 02:25:00,116.407,116.407,116.379,116.38,379000001.0
2006-11-30 02:26:00,116.38,116.4,116.365,116.4,378500005.0
2006-11-30 02:27:00,116.398,116.402,116.394,116.402,191500001.0
2006-11-30 02:28:00,116.399,116.414,116.399,116.404,74299999.0
2006-11-30 02:29:00,116.398,116.413,116.387,116.403,235600000.0
2006-11-30 02:30:00,116.418,116.42,116.397,116.408,383200009.0
2006-11-30 02:31:00,116.413,116.417,116.406,116.415,136100000.0
2006-11-30 02:32:00,116.417,116.423,116.412,116.423,369300000.0
2006-11-30 02:33:00,116.423,116.423,116.411,116.417,124399998.0
2006-11-30 02:34:00,116.421,116.426,116.418,116.419,319100004.0
2006-11-30 02:35:00,116.403,116.415,116.394,116.415,256600000.0
2006-11-30 02:36:00,116.418,116.424,116.417,116.418,185999998.0
2006-11-30 02:37:00,116.406,116.406,116.404,116.404,107299999.0
2006-11-30 02:38:00,116.395,116.407,116.384,116.401,274999997.0
2006-11-30 02:39:00,116.4,116.401,116.384,116.39,170899999.0
2006-11-30 02:40:00,116.383,116.384,116.357,116.359,354900003.0
2006-11-30 02:41:00,116.382,116.382,116.367,116.367,219000001.0
2006-11-30 02:42:00,116.366,116.383,116.366,116.379,261600001.0
2006-11-30 02:43:00,116.388,116.39,116.378,116.38,271299996.0
2006-11-30 02:44:00,116.373,116.387,116.367,116.369,300700003.0
2006-11-30 02:45:00,116.383,116.399,116.383,116.393,355900005.0
2006-11-30 02:46:00,116.402,116.409,116.396,116.405,381099996.0
2006-11-30 02:47:00,116.407,116.407,116.37,116.375,242100001.0
2006-11-30 02:48:00,116.41,116.414,116.397,116.408,149600003.0
2006-11-30 02:49:00,116.395,116.401,116.373,116.396,382100007.0
2006-11-30 02:50:00,116.398,116.412,116.392,116.412,322399998.0
2006-11-30 02:51:00,116.41,116.41,116.397,116.4,113100001.0
2006-11-30 02:52:00,116.4,116.405,116.386,116.389,283200002.0
2006-11-30 02:53:00,116.392,116.4,116.389,116.393,204600002.0
2006-11-30 02:54:00,116.372,116.396,116.361,116.389,175099998.0
2006-11-30 02:55:00,116.386,116.386,116.37,116.375,146100003.0
2006-11-30 02:56:00,116.367,116.378,116.358,116.378,344000000.0
2006-11-30 02:57:00,116.374,116.374,116.354,116.354,178400000.0
2006-11-30 02:58:00,116.368,116.386,116.368,116.386,147300000.0
2006-11-30 02:59:00,116.389,116.389,116.371,116.38,269399999.0
2006-11-30 03:00:00,116.382,116.39,116.378,116.379,262400000.0
2006-11-30 03:01:00,116.375,116.383,116.37,116.383,218599999.0
2006-11-30 03:02:00,116.377,116.377,116.361,116.361,122100001.0
2006-11-30 03:03:00,116.353,116.353,116.33,116.335,149699998.0
2006-11-30 03:04:00,116.335,116.345,116.335,116.345,333400000.0
2006-11-30 03:05:00,116.34,116.348,116.33,116.341,299600010.0
2006-11-30 03:06:00,116.36,116.365,116.353,116.361,213399996.0
2006-11-30 03:07:00,116.343,116.364,116.336,116.364,316099997.0
2006-11-30 03:08:00,116.368,116.375,116.357,116.374,295699993.0
2006-11-30 03:09:00,116.365,116.365,116.344,116.361,143899999.0
2006-11-30 03:10:00,116.36,116.36,116.336,116.341,171800000.0
2006-11-30 03:11:00,116.364,116.379,116.357,116.378,144100000.0
2006-11-30 03:12:00,116.363,116.381,116.354,116.381,343399994.0
2006-11-30 03:13:00,116.393,116.393,116.381,116.386,259000004.0
2006-11-30 03:14:00,116.383,116.402,116.383,116.399,179600000.0
2006-11-30 03:15:00,116.415,116.421,116.405,116.421,225500004.0
2006-11-30 03:16:00,116.416,116.421,116.414,116.42,245400003.0
2006-11-30 03:17:00,116.405,116.428,116.405,116.42,415400004.0
2006-11-30 03:18:00,116.413,116.419,116.385,116.419,328600005.0
2006-11-30 03:19:00,116.42,116.427,116.411,116.415,344200003.0
2006-11-30 03:20:00,116.415,116.415,116.399,116.414,390099998.0
2006-11-30 03:21:00,116.423,116.423,116.416,116.421,186799997.0
2006-11-30 03:22:00,116.422,116.422,116.413,116.422,168600001.0
2006-11-30 03:23:00,116.418,116.42,116.411,116.412,114600002.0
2006-11-30 03:24:00,116.419,116.429,116.419,116.425,267799999.0
2006-11-30 03:25:00,116.421,116.425,116.405,116.405,136599998.0
2006-11-30 03:26:00,116.418,116.42,116.39,116.405,234799998.0
2006-11-30 03:27:00,116.417,116.423,116.414,116.423,336299992.0
2006-11-30 03:28:00,116.423,116.423,116.41,116.419,178199998.0
2006-11-30 03:29:00,116.408,116.433,116.398,116.433,150799996.0
2006-11-30 03:30:00,116.435,116.446,116.435,116.437,306400004.0
2006-11-30 03:31:00,116.43,116.441,116.42,116.434,345399999.0
2006-11-30 03:32:00,116.44,116.446,116.432,116.432,173600001.0
2006-11-30 03:33:00,116.437,116.438,116.421,116.428,145300000.0
2006-11-30 03:34:00,116.436,116.438,116.424,116.436,196000002.0
2006-11-30 03:35:00,116.434,116.443,116.434,116.437,170700001.0
2006-11-30 03:36:00,116.423,116.438,116.411,116.436,253400005.0
2006-11-30 03:37:00,116.432,116.442,116.432,116.438,185899993.0
2006-11-30 03:38:00,116.44,116.446,116.425,116.446,221900000.0
2006-11-30 03:39:00,116.444,116.461,116.441,116.461,406699995.0
2006-11-30 03:40:00,116.487,116.493,116.446,116.455,99900001.0
2006-11-30 03:41:00,116.449,116.463,116.448,116.449,239599998.0
2006-11-30 03:42:00,116.453,116.467,116.449,116.467,264000002.0
2006-11-30 03:43:00,116.468,116.476,116.465,116.47,189799997.0
2006-11-30 03:44:00,116.469,116.478,116.443,116.478,234999995.0
2006-11-30 03:45:00,116.49,116.5,116.486,116.495,107499996.0
2006-11-30 03:46:00,116.492,116.498,116.486,116.489,253500002.0
2006-11-30 03:47:00,116.509,116.542,116.509,116.528,177800001.0
2006-11-30 03:48:00,116.517,116.517,116.499,116.504,169899998.0
2006-11-30 03:49:00,116.509,116.517,116.493,116.493,277100001.0
2006-11-30 03:50:00,116.49,116.493,116.483,116.486,297100002.0
2006-11-30 03:51:00,116.481,116.489,116.472,116.477,365600002.0
2006-11-30 03:52:00,116.476,116.483,116.47,116.483,150899998.0
2006-11-30 03:53:00,116.473,116.478,116.464,116.464,173800001.0
2006-11-30 03:54:00,116.464,116.468,116.459,116.468,154899999.0
2006-11-30 03:55:00,116.453,116.462,116.442,116.46,328800000.0
2006-11-30 03:56:00,116.46,116.475,116.45,116.467,234700005.0
2006-11-30 03:57:00,116.465,116.478,116.465,116.474,206700001.0
2006-11-30 03:58:00,116.468,116.482,116.468,116.482,244200003.0
2006-11-30 03:59:00,116.472,116.488,116.467,116.467,283500006.0
2006-11-30 04:00:00,116.45,116.45,116.43,116.43,132200005.0
2006-11-30 04:01:00,116.404,116.404,116.369,116.369,259200000.0
2006-11-30 04:02:00,116.354,116.36,116.345,116.36,187499999.0
2006-11-30 04:03:00,116.373,116.377,116.357,116.357,107100000.0
2006-11-30 04:04:00,116.356,116.359,116.258,116.258,228399999.0
2006-11-30 04:05:00,116.24,116.258,116.232,116.251,309900000.0
2006-11-30 04:06:00,116.259,116.301,116.259,116.301,327000001.0
2006-11-30 04:07:00,116.3,116.324,116.3,116.31,218800000.0
2006-11-30 04:08:00,116.308,116.309,116.274,116.274,192900005.0
2006-11-30 04:09:00,116.263,116.27,116.255,116.265,318399999.0
2006-11-30 04:10:00,116.263,116.263,116.247,116.256,190200000.0
2006-11-30 04:11:00,116.232,116.232,116.193,116.193,217600003.0
2006-11-30 04:12:00,116.198,116.223,116.198,116.223,227100005.0
2006-11-30 04:13:00,116.218,116.218,116.201,116.202,190400002.0
2006-11-30 04:14:00,116.192,116.192,116.168,116.175,289100001.0
2006-11-30 04:15:00,116.177,116.177,116.152,116.166,175900002.0
2006-11-30 04:16:00,116.156,116.185,116.156,116.185,132100003.0
2006-11-30 04:17:00,116.205,116.216,116.201,116.212,313000001.0
2006-11-30 04:18:00,116.208,116.212,116.176,116.182,313500000.0
2006-11-30 04:19:00,116.187,116.189,116.177,116.183,298700005.0
2006-11-30 04:20:00,116.168,116.175,116.152,116.175,112899998.0
2006-11-30 04:21:00,116.179,116.183,116.173,116.179,243600004.0
2006-11-30 04:22:00,116.193,116.238,116.193,116.23,252899997.0
2006-11-30 04:23:00,116.23,116.231,116.219,116.22,136900003.0
2006-11-30 04:24:00,116.206,116.21,116.196,116.198,233900000.0
2006-11-30 04:25:00,116.184,116.191,116.177,116.178,342000004.0
2006-11-30 04:26:00,116.167,116.18,116.167,116.18,205700003.0
2006-11-30 04:27:00,116.178,116.205,116.178,116.199,183600000.0
2006-11-30 04:28:00,116.203,116.205,116.197,116.198,171400004.0
2006-11-30 04:29:00,116.197,116.197,116.183,116.195,142999999.0
2006-11-30 04:30:00,116.186,116.189,116.174,116.179,314999996.0
2006-11-30 04:31:00,116.175,116.191,116.17,116.191,201499996.0
2006-11-30 04:32:00,116.164,116.191,116.147,116.191,225999995.0
2006-11-30 04:33:00,116.194,116.198,116.17,116.198,244000002.0
2006-11-30 04:34:00,116.197,116.207,116.197,116.198,214500001.0
2006-11-30 04:35:00,116.195,116.207,116.192,116.192,261500003.0
2006-11-30 04:36:00,116.177,116.207,116.177,116.206,178899995.0
2006-11-30 04:37:00,116.202,116.202,116.178,116.184,196600002.0
2006-11-30 04:38:00,116.204,116.204,116.195,116.196,193900000.0
2006-11-30 04:39:00,116.186,116.197,116.169,116.185,211300003.0
2006-11-30 04:40:00,116.195,116.195,116.19,116.19,18400000.0
2006-11-30 04:41:00,116.192,116.21,116.192,116.198,202600003.0
2006-11-30 04:42:00,116.202,116.21,116.199,116.2,301299998.0
2006-11-30 04:43:00,116.197,116.209,116.197,116.2,222199999.0
2006-11-30 04:44:00,116.196,116.196,116.18,116.195,249899998.0
2006-11-30 04:45:00,116.198,116.202,116.176,116.202,299999993.0
2006-11-30 04:46:00,116.182,116.216,116.181,116.211,279400001.0
2006-11-30 04:47:00,116.208,116.219,116.192,116.219,166100002.0
2006-11-30 04:48:00,116.205,116.228,116.193,116.228,175700001.0
2006-11-30 04:49:00,116.212,116.228,116.191,116.225,363600004.0
2006-11-30 04:50:00,116.225,116.23,116.219,116.219,212800003.0
2006-11-30 04:51:00,116.227,116.237,116.227,116.237,183299999.0
2006-11-30 04:52:00,116.23,116.23,116.215,116.216,119600000.0
2006-11-30 04:53:00,116.218,116.218,116.201,116.201,90099999.0
2006-11-30 04:54:00,116.215,116.222,116.207,116.222,281300004.0
2006-11-30 04:55:00,116.223,116.223,116.209,116.209,40500000.0
2006-11-30 04:56:00,116.205,116.21,116.204,116.209,140399999.0
2006-11-30 04:57:00,116.204,116.214,116.204,116.214,161400001.0
2006-11-30 04:58:00,116.215,116.219,116.188,116.209,253500002.0
2006-11-30 04:59:00,116.218,116.222,116.214,116.215,97200000.0
2006-11-30 05:00:00,116.217,116.223,116.214,116.223,206300002.0
2006-11-30 05:01:00,116.215,116.215,116.203,116.212,100800001.0
2006-11-30 05:02:00,116.222,116.222,116.191,116.217,398400006.0
2006-11-30 05:03:00,116.215,116.225,116.193,116.225,161100003.0
2006-11-30 05:04:00,116.223,116.223,116.213,116.218,212399999.0
2006-11-30 05:05:00,116.207,116.215,116.188,116.207,299900001.0
2006-11-30 05:06:00,116.225,116.225,116.213,116.215,291899999.0
2006-11-30 05:07:00,116.227,116.235,116.211,116.219,136999997.0
2006-11-30 05:08:00,116.238,116.238,116.21,116.232,334799995.0
2006-11-30 05:09:00,116.236,116.243,116.234,116.243,269000002.0
2006-11-30 05:10:00,116.241,116.241,116.207,116.224,229300000.0
2006-11-30 05:11:00,116.233,116.251,116.233,116.251,216199999.0
2006-11-30 05:12:00,116.23,116.246,116.219,116.246,173199999.0
2006-11-30 05:13:00,116.258,116.259,116.228,116.239,244200004.0
2006-11-30 05:14:00,116.255,116.255,116.255,116.255,105100000.0
2006-11-30 05:15:00,116.248,116.261,116.248,116.261,326499999.0
2006-11-30 05:16:00,116.262,116.262,116.244,116.247,238099998.0
2006-11-30 05:17:00,116.253,116.253,116.244,116.247,310899998.0
2006-11-30 05:18:00,116.238,116.255,116.229,116.255,122000001.0
2006-11-30 05:19:00,116.251,116.252,116.231,116.242,206499999.0
2006-11-30 05:20:00,116.24,116.259,116.219,116.255,419400003.0
2006-11-30 05:21:00,116.24,116.25,116.222,116.25,279000001.0
2006-11-30 05:22:00,116.243,116.248,116.219,116.248,256499999.0
2006-11-30 05:23:00,116.233,116.253,116.233,116.248,191999996.0
2006-11-30 05:24:00,116.255,116.255,116.238,116.238,379900008.0
2006-11-30 05:25:00,116.235,116.246,116.228,116.24,224999998.0
2006-11-30 05:26:00,116.225,116.228,116.212,116.212,188099997.0
2006-11-30 05:27:00,116.215,116.245,116.215,116.233,206599998.0
2006-11-30 05:28:00,116.242,116.25,116.242,116.246,161600003.0
2006-11-30 05:29:00,116.248,116.252,116.242,116.242,223500001.0
2006-11-30 05:30:00,116.25,116.251,116.237,116.251,101100001.0
2006-11-30 05:31:00,116.246,116.254,116.22,116.254,243300004.0
2006-11-30 05:32:00,116.244,116.253,116.234,116.253,296199999.0
2006-11-30 05:33:00,116.25,116.256,116.23,116.251,302700006.0
2006-11-30 05:34:00,116.243,116.249,116.211,116.234,321899994.0
2006-11-30 05:35:00,116.238,116.252,116.229,116.25,286600000.0
2006-11-30 05:36:00,116.263,116.263,116.224,116.249,189000005.0
2006-11-30 05:37:00,116.259,116.262,116.254,116.256,256399996.0
2006-11-30 05:38:00,116.24,116.245,116.218,116.229,209400005.0
2006-11-30 05:39:00,116.232,116.256,116.232,116.256,169000001.0
2006-11-30 05:40:00,116.25,116.25,116.219,116.248,197900000.0
2006-11-30 05:41:00,116.245,116.249,116.227,116.24,359800000.0
2006-11-30 05:42:00,116.24,116.24,116.221,116.236,186900000.0
2006-11-30 05:43:00,116.248,116.253,116.239,116.248,241300005.0
2006-11-30 05:44:00,116.238,116.243,116.215,116.243,293699993.0
2006-11-30 05:45:00,116.248,116.248,116.229,116.243,271400007.0
2006-11-30 05:46:00,116.246,116.246,116.225,116.234,322100006.0
2006-11-30 05:47:00,116.25,116.255,116.25,116.255,277300003.0
2006-11-30 05:48:00,116.225,116.245,116.219,116.245,306799998.0
2006-11-30 05:49:00,116.245,116.245,116.227,116.235,208099999.0
2006-11-30 05:50:00,116.238,116.244,116.227,116.238,222900006.0
2006-11-30 05:51:00,116.235,116.247,116.223,116.246,230500001.0
2006-11-30 05:52:00,116.242,116.244,116.238,116.238,267100002.0
2006-11-30 05:53:00,116.234,116.243,116.234,116.239,171900001.0
2006-11-30 05:54:00,116.232,116.235,116.209,116.232,262700004.0
2006-11-30 05:55:00,116.224,116.249,116.211,116.249,166199999.0
2006-11-30 05:56:00,116.241,116.241,116.225,116.228,198000006.0
2006-11-30 05:57:00,116.226,116.234,116.221,116.228,332300002.0
2006-11-30 05:58:00,116.223,116.234,116.216,116.225,246499998.0
2006-11-30 05:59:00,116.226,116.226,116.21,116.215,144499997.0
2006-11-30 06:00:00,116.225,116.238,116.21,116.227,312000002.0
2006-11-30 06:01:00,116.217,116.217,116.202,116.212,227600001.0
2006-11-30 06:02:00,116.218,116.232,116.218,116.226,203599997.0
2006-11-30 06:03:00,116.215,116.221,116.206,116.221,127699995.0
2006-11-30 06:04:00,116.203,116.226,116.198,116.221,146500000.0
2006-11-30 06:05:00,116.22,116.229,116.192,116.211,270800000.0
2006-11-30 06:06:00,116.22,116.22,116.19,116.219,384099999.0
2006-11-30 06:07:00,116.218,116.218,116.218,116.218,115300003.0
2006-11-30 06:08:00,116.22,116.22,116.188,116.202,219200001.0
2006-11-30 06:09:00,116.195,116.197,116.181,116.197,174300003.0
2006-11-30 06:10:00,116.196,116.196,116.177,116.186,90600000.0
2006-11-30 06:11:00,116.186,116.198,116.182,116.185,437700001.0
2006-11-30 06:12:00,116.176,116.189,116.176,116.186,255599999.0
2006-11-30 06:13:00,116.165,116.184,116.152,116.184,112799999.0
2006-11-30 06:14:00,116.181,116.181,116.146,116.166,304300004.0
2006-11-30 06:15:00,116.165,116.168,116.143,116.164,306200000.0
2006-11-30 06:16:00,116.177,116.184,116.171,116.184,221600005.0
2006-11-30 06:17:00,116.18,116.18,116.17,116.17,46500001.0
2006-11-30 06:18:00,116.156,116.161,116.148,116.161,147099998.0
2006-11-30 06:19:00,116.178,116.181,116.176,116.176,127299999.0
2006-11-30 06:20:00,116.169,116.185,116.169,116.18,276200003.0
2006-11-30 06:21:00,116.177,116.192,116.175,116.192,140900001.0
2006-11-30 06:22:00,116.19,116.19,116.174,116.178,140799995.0
2006-11-30 06:23:00,116.18,116.187,116.174,116.187,204299999.0
2006-11-30 06:24:00,116.181,116.193,116.181,116.193,305200003.0
2006-11-30 06:25:00,116.197,116.211,116.194,116.207,309500000.0
2006-11-30 06:26:00,116.207,116.211,116.198,116.208,262299993.0
2006-11-30 06:27:00,116.21,116.221,116.193,116.221,223700000.0
2006-11-30 06:28:00,116.216,116.219,116.212,116.219,50499999.0
2006-11-30 06:29:00,116.213,116.213,116.197,116.2,148300003.0
2006-11-30 06:30:00,116.204,116.209,116.18,116.189,160900002.0
2006-11-30 06:31:00,116.213,116.216,116.21,116.21,272999997.0
2006-11-30 06:32:00,116.21,116.21,116.172,116.202,198899998.0
2006-11-30 06:33:00,116.2,116.208,116.194,116.194,172699999.0
2006-11-30 06:34:00,116.195,116.204,116.178,116.19,348200007.0
2006-11-30 06:35:00,116.203,116.203,116.19,116.191,248300002.0
2006-11-30 06:36:00,116.193,116.197,116.193,116.196,80600003.0
2006-11-30 06:37:00,116.188,116.19,116.169,116.19,350100000.0
2006-11-30 06:38:00,116.19,116.201,116.175,116.201,113999998.0
2006-11-30 06:39:00,116.208,116.222,116.199,116.208,404400000.0
2006-11-30 06:40:00,116.202,116.207,116.174,116.202,277099994.0
2006-11-30 06:41:00,116.202,116.208,116.2,116.202,232299999.0
2006-11-30 06:42:00,116.194,116.206,116.171,116.206,295199998.0
2006-11-30 06:43:00,116.21,116.215,116.199,116.215,124300001.0
2006-11-30 06:44:00,116.22,116.222,116.2,116.204,250099999.0
2006-11-30 06:45:00,116.207,116.22,116.206,116.206,239000002.0
2006-11-30 06:46:00,116.214,116.214,116.207,116.209,161600003.0
2006-11-30 06:47:00,116.185,116.185,116.172,116.184,149199999.0
2006-11-30 06:48:00,116.217,116.217,116.169,116.209,324800003.0
2006-11-30 06:49:00,116.212,116.212,116.198,116.206,254099998.0
2006-11-30 06:50:00,116.192,116.204,116.192,116.204,118199999.0
2006-11-30 06:51:00,116.18,116.207,116.178,116.203,236200002.0
2006-11-30 06:52:00,116.207,116.207,116.165,116.183,268999996.0
2006-11-30 06:53:00,116.197,116.209,116.193,116.204,193800000.0
2006-11-30 06:54:00,116.205,116.205,116.202,116.205,130000001.0
2006-11-30 06:55:00,116.202,116.202,116.168,116.175,246100004.0
2006-11-30 06:56:00,116.197,116.199,116.182,116.182,321000001.0
2006-11-30 06:57:00,116.183,116.183,116.171,116.179,62400001.0
2006-11-30 06:58:00,116.179,116.179,116.173,116.176,254100002.0
2006-11-30 06:59:00,116.175,116.175,116.159,116.175,314300000.0
2006-11-30 07:00:00,116.164,116.164,116.152,116.158,238300003.0
2006-11-30 07:01:00,116.148,116.148,116.12,116.125,306900000.0
2006-11-30 07:02:00,116.115,116.123,116.099,116.123,197700003.0
2006-11-30 07:03:00,116.131,116.131,116.116,116.122,274800000.0
2006-11-30 07:04:00,116.134,116.151,116.134,116.147,144700001.0
2006-11-30 07:05:00,116.15,116.154,116.143,116.154,204100001.0
2006-11-30 07:06:00,116.158,116.159,116.148,116.155,335599992.0
2006-11-30 07:07:00,116.158,116.16,116.146,116.148,279399995.0
2006-11-30 07:08:00,116.104,116.148,116.104,116.148,270499991.0
2006-11-30 07:09:00,116.142,116.148,116.14,116.148,172099999.0
2006-11-30 07:10:00,116.135,116.153,116.127,116.147,284699998.0
2006-11-30 07:11:00,116.139,116.139,116.117,116.135,252999998.0
2006-11-30 07:12:00,116.143,116.143,116.13,116.135,218400003.0
2006-11-30 07:13:00,116.129,116.137,116.109,116.137,248099995.0
2006-11-30 07:14:00,116.133,116.143,116.133,116.14,142100001.0
2006-11-30 07:15:00,116.125,116.146,116.107,116.145,291600003.0
2006-11-30 07:16:00,116.148,116.156,116.14,116.14,366700001.0
2006-11-30 07:17:00,116.138,116.143,116.129,116.143,145900001.0
2006-11-30 07:18:00,116.137,116.137,116.121,116.128,204200005.0
2006-11-30 07:19:00,116.13,116.135,116.13,116.135,58300001.0
2006-11-30 07:20:00,116.131,116.131,116.113,116.13,348600002.0
2006-11-30 07:21:00,116.12,116.124,116.1,116.124,133800004.0
2006-11-30 07:22:00,116.13,116.13,116.126,116.128,125700001.0
2006-11-30 07:23:00,116.127,116.131,116.122,116.122,242099999.0
2006-11-30 07:24:00,116.108,116.132,116.099,116.12,270500001.0
2006-11-30 07:25:00,116.125,116.127,116.117,116.126,129299999.0
2006-11-30 07:26:00,116.118,116.122,116.113,116.117,255599997.0
2006-11-30 07:27:00,116.118,116.121,116.111,116.116,216999998.0
2006-11-30 07:28:00,116.118,116.118,116.099,116.105,250999998.0
2006-11-30 07:29:00,116.098,116.098,116.081,116.096,163999998.0
2006-11-30 07:30:00,116.085,116.085,116.063,116.063,310000006.0
2006-11-30 07:31:00,116.075,116.078,116.058,116.058,182300000.0
2006-11-30 07:32:00,116.048,116.053,116.039,116.053,203200000.0
2006-11-30 07:33:00,116.059,116.081,116.059,116.078,175299999.0
2006-11-30 07:34:00,116.082,116.098,116.082,116.095,254100002.0
2006-11-30 07:35:00,116.084,116.095,116.084,116.095,106200001.0
2006-11-30 07:36:00,116.095,116.095,116.075,116.093,129700001.0
2006-11-30 07:37:00,116.083,116.096,116.071,116.096,141499999.0
2006-11-30 07:38:00,116.102,116.12,116.1,116.12,102000000.0
2006-11-30 07:39:00,116.124,116.15,116.124,116.146,165400004.0
2006-11-30 07:40:00,116.148,116.149,116.132,116.132,144899999.0
2006-11-30 07:41:00,116.133,116.143,116.132,116.143,234800000.0
2006-11-30 07:42:00,116.133,116.133,116.115,116.115,163000000.0
2006-11-30 07:43:00,116.116,116.119,116.107,116.114,285400000.0
2006-11-30 07:44:00,116.11,116.11,116.093,116.109,375700001.0
2006-11-30 07:45:00,116.105,116.131,116.105,116.131,241200007.0
2006-11-30 07:46:00,116.137,116.148,116.134,116.134,163800000.0
2006-11-30 07:47:00,116.11,116.126,116.107,116.126,152499997.0
2006-11-30 07:48:00,116.115,116.127,116.088,116.121,310100002.0
2006-11-30 07:49:00,116.128,116.14,116.127,116.14,116800002.0
2006-11-30 07:50:00,116.139,116.169,116.139,116.164,273200002.0
2006-11-30 07:51:00,116.165,116.178,116.165,116.175,143099999.0
2006-11-30 07:52:00,116.172,116.179,116.171,116.173,158099999.0
2006-11-30 07:53:00,116.172,116.18,116.166,116.172,359799996.0
2006-11-30 07:54:00,116.167,116.169,116.158,116.163,161699996.0
2006-11-30 07:55:00,116.163,116.163,116.151,116.158,387100004.0
2006-11-30 07:56:00,116.152,116.152,116.132,116.144,258800002.0
2006-11-30 07:57:00,116.143,116.169,116.141,116.165,313700006.0
2006-11-30 07:58:00,116.16,116.16,116.13,116.13,240000000.0
2006-11-30 07:59:00,116.123,116.128,116.118,116.123,238000003.0
2006-11-30 08:00:00,116.117,116.117,116.096,116.096,115799999.0
2006-11-30 08:01:00,116.096,116.096,116.078,116.081,283200005.0
2006-11-30 08:02:00,116.085,116.093,116.076,116.093,106999996.0
2006-11-30 08:03:00,116.1,116.104,116.099,116.1,175300001.0
2006-11-30 08:04:00,116.078,116.097,116.065,116.091,312699998.0
2006-11-30 08:05:00,116.097,116.097,116.086,116.093,97600001.0
2006-11-30 08:06:00,116.103,116.127,116.103,116.111,292699996.0
2006-11-30 08:07:00,116.117,116.127,116.117,116.127,292499999.0
2006-11-30 08:08:00,116.118,116.119,116.086,116.119,298800005.0
2006-11-30 08:09:00,116.13,116.13,116.113,116.124,170900000.0
2006-11-30 08:10:00,116.119,116.119,116.11,116.11,54700001.0
2006-11-30 08:11:00,116.117,116.119,116.109,116.116,419800001.0
2006-11-30 08:12:00,116.108,116.108,116.088,116.103,345599996.0
2006-11-30 08:13:00,116.094,116.103,116.094,116.103,196799996.0
2006-11-30 08:14:00,116.103,116.105,116.09,116.091,314300003.0
2006-11-30 08:15:00,116.092,116.097,116.083,116.087,251200004.0
2006-11-30 08:16:00,116.09,116.09,116.079,116.08,225699995.0
2006-11-30 08:17:00,116.082,116.088,116.05,116.076,329900001.0
2006-11-30 08:18:00,116.092,116.103,116.09,116.103,234500002.0
2006-11-30 08:19:00,116.102,116.11,116.093,116.101,233700002.0
2006-11-30 08:20:00,116.098,116.107,116.092,116.107,152699997.0
2006-11-30 08:21:00,116.092,116.117,116.053,116.117,186100000.0
2006-11-30 08:22:00,116.128,116.151,116.126,116.15,232599998.0
2006-11-30 08:23:00,116.143,116.156,116.134,116.155,321900002.0
2006-11-30 08:24:00,116.152,116.16,116.145,116.15,276500002.0
2006-11-30 08:25:00,116.152,116.152,116.139,116.141,161500000.0
2006-11-30 08:26:00,116.138,116.145,116.124,116.14,389700002.0
2006-11-30 08:27:00,116.136,116.146,116.124,116.145,262700003.0
2006-11-30 08:28:00,116.138,116.144,116.133,116.14,142600001.0
2006-11-30 08:29:00,116.144,116.199,116.144,116.199,176300002.0
2006-11-30 08:30:00,116.195,116.195,116.168,116.168,233700001.0
2006-11-30 08:31:00,116.18,116.187,116.17,116.17,362600001.0
2006-11-30 08:32:00,116.169,116.173,116.143,116.144,201299997.0
2006-11-30 08:33:00,116.17,116.182,116.169,116.17,303599998.0
2006-11-30 08:34:00,116.183,116.183,116.158,116.158,308600004.0
2006-11-30 08:35:00,116.161,116.168,116.158,116.167,233800004.0
2006-11-30 08:36:00,116.138,116.157,116.138,116.143,134100000.0
2006-11-30 08:37:00,116.14,116.14,116.125,116.129,307200000.0
2006-11-30 08:38:00,116.133,116.14,116.122,116.133,433700004.0
2006-11-30 08:39:00,116.12,116.122,116.107,116.122,152000004.0
2006-11-30 08:40:00,116.137,116.144,116.133,116.144,232300004.0
2006-11-30 08:41:00,116.141,116.141,116.095,116.1,221199998.0
2006-11-30 08:42:00,116.133,116.138,116.121,116.121,154399998.0
2006-11-30 08:43:00,116.106,116.106,116.08,116.091,303100003.0
2006-11-30 08:44:00,116.087,116.091,116.078,116.088,177199998.0
2006-11-30 08:45:00,116.088,116.102,116.088,116.102,341600001.0
2006-11-30 08:46:00,116.1,116.1,116.094,116.095,130700000.0
2006-11-30 08:47:00,116.098,116.103,116.082,116.098,255099999.0
2006-11-30 08:48:00,116.09,116.11,116.087,116.11,146700004.0
2006-11-30 08:49:00,116.118,116.131,116.117,116.118,322600000.0
2006-11-30 08:50:00,116.104,116.125,116.087,116.12,203299997.0
2006-11-30 08:51:00,116.108,116.126,116.108,116.112,168500005.0
2006-11-30 08:52:00,116.108,116.123,116.108,116.12,196500003.0
2006-11-30 08:53:00,116.11,116.115,116.106,116.107,183699995.0
2006-11-30 08:54:00,116.115,116.115,116.076,116.109,312400000.0
2006-11-30 08:55:00,116.104,116.113,116.102,116.108,170000000.0
2006-11-30 08:56:00,116.103,116.103,116.083,116.099,120000001.0
2006-11-30 08:57:00,116.105,116.105,116.093,116.093,177100001.0
2006-11-30 08:58:00,116.09,116.101,116.09,116.101,252799999.0
2006-11-30 08:59:00,116.093,116.105,116.075,116.094,186500002.0
2006-11-30 09:00:00,116.089,116.089,116.066,116.066,321700002.0
2006-11-30 09:01:00,116.068,116.078,116.052,116.078,126900002.0
2006-11-30 09:02:00,116.08,116.08,116.055,116.055,94600000.0
2006-11-30 09:03:00,116.049,116.055,116.049,116.049,139300001.0
2006-11-30 09:04:00,116.06,116.068,116.058,116.06,254299999.0
2006-11-30 09:05:00,116.072,116.088,116.072,116.086,151100000.0
2006-11-30 09:06:00,116.062,116.068,116.027,116.068,275300004.0
2006-11-30 09:07:00,116.082,116.091,116.082,116.082,155200003.0
2006-11-30 09:08:00,116.074,116.098,116.06,116.098,273100001.0
2006-11-30 09:09:00,116.103,116.103,116.077,116.085,245800002.0
2006-11-30 09:10:00,116.075,116.086,116.068,116.068,294199998.0
2006-11-30 09:11:00,116.054,116.054,116.045,116.05,180200002.0
2006-11-30 09:12:00,116.035,116.07,116.033,116.07,247200003.0
2006-11-30 09:13:00,116.071,116.071,116.047,116.051,309999995.0
2006-11-30 09:14:00,116.063,116.065,116.048,116.056,383599996.0
2006-11-30 09:15:00,116.043,116.043,116.032,116.036,242300003.0
2006-11-30 09:16:00,116.028,116.047,116.028,116.045,162299999.0
2006-11-30 09:17:00,116.036,116.036,116.009,116.014,207200001.0
2006-11-30 09:18:00,116.015,116.019,116.003,116.003,356800004.0
2006-11-30 09:19:00,116.011,116.02,116.004,116.018,272199997.0
2006-11-30 09:20:00,116.023,116.031,116.014,116.02,367899999.0
2006-11-30 09:21:00,116.03,116.037,116.024,116.024,254999996.0
2006-11-30 09:22:00,116.022,116.022,116.0,116.0,223500002.0
2006-11-30 09:23:00,115.987,115.99,115.972,115.972,215200001.0
2006-11-30 09:24:00,115.972,115.985,115.969,115.985,127699998.0
2006-11-30 09:25:00,115.99,116.012,115.99,116.005,211100001.0
2006-11-30 09:26:00,116.01,116.03,116.01,116.03,232300005.0
2006-11-30 09:27:00,116.055,116.073,116.055,116.069,296600003.0
2006-11-30 09:28:00,116.069,116.069,116.035,116.044,251500003.0
2006-11-30 09:29:00,116.047,116.066,116.047,116.056,161000002.0
2006-11-30 09:30:00,116.054,116.055,116.029,116.036,219300004.0
2006-11-30 09:31:00,116.034,116.034,116.007,116.007,114600004.0
2006-11-30 09:32:00,116.015,116.019,116.008,116.01,168300001.0
2006-11-30 09:33:00,116.008,116.043,116.008,116.036,241599999.0
2006-11-30 09:34:00,116.026,116.047,116.025,116.047,149799998.0
2006-11-30 09:35:00,116.06,116.072,116.055,116.072,308600004.0
2006-11-30 09:36:00,116.07,116.078,116.058,116.063,147900002.0
2006-11-30 09:37:00,116.07,116.119,116.07,116.119,365400003.0
2006-11-30 09:38:00,116.13,116.13,116.072,116.085,453300006.0
2006-11-30 09:39:00,116.085,116.107,116.077,116.077,197999998.0
2006-11-30 09:40:00,116.078,116.091,116.077,116.08,332999998.0
2006-11-30 09:41:00,116.082,116.083,116.075,116.077,289499995.0
2006-11-30 09:42:00,116.085,116.11,116.085,116.102,166200000.0
2006-11-30 09:43:00,116.107,116.107,116.088,116.091,198200003.0
2006-11-30 09:44:00,116.091,116.091,116.078,116.078,196999999.0
2006-11-30 09:45:00,116.078,116.097,116.07,116.097,148800001.0
2006-11-30 09:46:00,116.099,116.102,116.093,116.101,335500004.0
2006-11-30 09:47:00,116.098,116.098,116.088,116.094,277600000.0
2006-11-30 09:48:00,116.084,116.103,116.084,116.097,220100003.0
2006-11-30 09:49:00,116.094,116.103,116.088,116.103,212399998.0
2006-11-30 09:50:00,116.103,116.111,116.093,116.098,229000000.0
2006-11-30 09:51:00,116.088,116.1,116.083,116.1,141100001.0
2006-11-30 09:52:00,116.112,116.121,116.094,116.121,255299998.0
2006-11-30 09:53:00,116.129,116.136,116.129,116.13,124100001.0
2006-11-30 09:54:00,116.115,116.118,116.106,116.106,78400002.0
2006-11-30 09:55:00,116.109,116.113,116.106,116.113,346799996.0
2006-11-30 09:56:00,116.105,116.105,116.094,116.095,152000001.0
2006-11-30 09:57:00,116.094,116.109,116.094,116.105,123099998.0
2006-11-30 09:58:00,116.11,116.129,116.11,116.12,187500000.0
2006-11-30 09:59:00,116.11,116.125,116.109,116.123,302400000.0
2006-11-30 10:00:00,116.113,116.131,116.113,116.118,430199993.0
2006-11-30 10:01:00,116.135,116.149,116.135,116.149,173599998.0
2006-11-30 10:02:00,116.139,116.15,116.13,116.15,165900003.0
2006-11-30 10:03:00,116.143,116.143,116.129,116.138,103599998.0
2006-11-30 10:04:00,116.138,116.14,116.118,116.118,234399997.0
2006-11-30 10:05:00,116.118,116.132,116.11,116.13,272999998.0
2006-11-30 10:06:00,116.133,116.141,116.133,116.138,99599997.0
2006-11-30 10:07:00,116.135,116.161,116.135,116.161,405199995.0
2006-11-30 10:08:00,116.156,116.159,116.147,116.15,265300001.0
2006-11-30 10:09:00,116.151,116.151,116.13,116.13,245600006.0
2006-11-30 10:10:00,116.131,116.148,116.125,116.14,326900003.0
2006-11-30 10:11:00,116.145,116.145,116.137,116.138,190400004.0
2006-11-30 10:12:00,116.138,116.151,116.136,116.142,232099999.0
2006-11-30 10:13:00,116.133,116.139,116.11,116.131,183500000.0
2006-11-30 10:14:00,116.133,116.143,116.126,116.138,229399998.0
2006-11-30 10:15:00,116.135,116.145,116.123,116.141,407099992.0
2006-11-30 10:16:00,116.138,116.139,116.093,116.139,160399996.0
2006-11-30 10:17:00,116.143,116.143,116.127,116.133,121500001.0
2006-11-30 10:18:00,116.133,116.133,116.118,116.127,204399996.0
2006-11-30 10:19:00,116.115,116.136,116.112,116.125,339799997.0
2006-11-30 10:20:00,116.128,116.134,116.119,116.133,281500001.0
2006-11-30 10:21:00,116.135,116.135,116.132,116.132,95500000.0
2006-11-30 10:22:00,116.134,116.134,116.124,116.129,417100004.0
2006-11-30 10:23:00,116.128,116.132,116.125,116.13,262400000.0
2006-11-30 10:24:00,116.127,116.128,116.124,116.128,195199995.0
2006-11-30 10:25:00,116.126,116.126,116.113,116.124,112300003.0
2006-11-30 10:26:00,116.116,116.116,116.095,116.103,95999998.0
2006-11-30 10:27:00,116.098,116.105,116.098,116.105,46400000.0
2006-11-30 10:28:00,116.101,116.101,116.081,116.09,222200005.0
2006-11-30 10:29:00,116.083,116.096,116.083,116.092,279699999.0
2006-11-30 10:30:00,116.093,116.099,116.085,116.09,316899994.0
2006-11-30 10:31:00,116.094,116.102,116.087,116.102,262099998.0
2006-11-30 10:32:00,116.1,116.1,116.085,116.094,210000001.0
2006-11-30 10:33:00,116.098,116.102,116.09,116.09,201799996.0
2006-11-30 10:34:00,116.095,116.105,116.082,116.092,264599999.0
2006-11-30 10:35:00,116.098,116.102,116.091,116.097,70700001.0
2006-11-30 10:36:00,116.09,116.096,116.083,116.088,272599994.0
2006-11-30 10:37:00,116.088,116.089,116.079,116.081,165500000.0
2006-11-30 10:38:00,116.078,116.078,116.051,116.061,290500004.0
2006-11-30 10:39:00,116.064,116.081,116.059,116.081,214499994.0
2006-11-30 10:40:00,116.08,116.094,116.076,116.089,258800001.0
2006-11-30 10:41:00,116.083,116.083,116.065,116.081,98700000.0
2006-11-30 10:42:00,116.087,116.09,116.073,116.078,205900000.0
2006-11-30 10:43:00,116.07,116.077,116.065,116.071,241099998.0
2006-11-30 10:44:00,116.068,116.071,116.057,116.057,291300004.0
2006-11-30 10:45:00,116.053,116.065,116.044,116.055,235000007.0
2006-11-30 10:46:00,116.073,116.099,116.068,116.09,268499999.0
2006-11-30 10:47:00,116.099,116.115,116.099,116.102,123700002.0
2006-11-30 10:48:00,116.098,116.098,116.085,116.085,57899999.0
2006-11-30 10:49:00,116.087,116.101,116.083,116.098,136699998.0
2006-11-30 10:50:00,116.107,116.107,116.089,116.089,167600000.0
2006-11-30 10:51:00,116.087,116.1,116.084,116.086,342299997.0
2006-11-30 10:52:00,116.078,116.088,116.055,116.088,231600006.0
2006-11-30 10:53:00,116.09,116.105,116.09,116.102,278099999.0
2006-11-30 10:54:00,116.102,116.117,116.098,116.117,237999996.0
2006-11-30 10:55:00,116.115,116.115,116.091,116.091,364699995.0
2006-11-30 10:56:00,116.084,116.093,116.06,116.093,259900004.0
2006-11-30 10:57:00,116.102,116.109,116.098,116.098,204500000.0
2006-11-30 10:58:00,116.097,116.097,116.091,116.093,208999993.0
2006-11-30 10:59:00,116.095,116.102,116.089,116.096,244799996.0
2006-11-30 11:00:00,116.091,116.091,116.073,116.073,191499998.0
2006-11-30 11:01:00,116.072,116.082,116.072,116.082,294599995.0
2006-11-30 11:02:00,116.089,116.098,116.088,116.096,223000001.0
2006-11-30 11:03:00,116.092,116.095,116.083,116.095,279000000.0
2006-11-30 11:04:00,116.09,116.09,116.069,116.078,115100001.0
2006-11-30 11:05:00,116.08,116.088,116.057,116.071,216300002.0
2006-11-30 11:06:00,116.075,116.087,116.058,116.083,231699999.0
2006-11-30 11:07:00,116.07,116.092,116.07,116.091,206000000.0
2006-11-30 11:08:00,116.09,116.092,116.082,116.088,210499998.0
2006-11-30 11:09:00,116.088,116.09,116.069,116.076,203899998.0
2006-11-30 11:10:00,116.084,116.093,116.077,116.093,199000000.0
2006-11-30 11:11:00,116.08,116.09,116.074,116.09,139399999.0
2006-11-30 11:12:00,116.093,116.093,116.073,116.085,437799996.0
2006-11-30 11:13:00,116.084,116.097,116.084,116.097,120599998.0
2006-11-30 11:14:00,116.101,116.104,116.089,116.104,255100002.0
2006-11-30 11:15:00,116.098,116.104,116.095,116.104,167600000.0
2006-11-30 11:16:00,116.095,116.101,116.095,116.095,142500002.0
2006-11-30 11:17:00,116.101,116.103,116.093,116.103,205500000.0
2006-11-30 11:18:00,116.107,116.11,116.083,116.089,109000001.0
2006-11-30 11:19:00,116.08,116.091,116.073,116.073,276400000.0
2006-11-30 11:20:00,116.07,116.074,116.048,116.074,277400002.0
2006-11-30 11:21:00,116.084,116.105,116.084,116.088,139400005.0
2006-11-30 11:22:00,116.089,116.1,116.086,116.092,195800002.0
2006-11-30 11:23:00,116.097,116.097,116.068,116.068,138799998.0
2006-11-30 11:24:00,116.056,116.065,116.051,116.051,214200001.0
2006-11-30 11:25:00,116.045,116.052,116.039,116.052,192100004.0
2006-11-30 11:26:00,116.066,116.09,116.066,116.086,132899997.0
2006-11-30 11:27:00,116.113,116.147,116.106,116.147,408000002.0
2006-11-30 11:28:00,116.162,116.17,116.155,116.155,289499996.0
2006-11-30 11:29:00,116.15,116.16,116.146,116.154,254900008.0
2006-11-30 11:30:00,116.158,116.194,116.153,116.194,351000002.0
2006-11-30 11:31:00,116.193,116.193,116.176,116.183,152700001.0
2006-11-30 11:32:00,116.182,116.191,116.173,116.178,188699998.0
2006-11-30 11:33:00,116.175,116.175,116.155,116.168,208899997.0
2006-11-30 11:34:00,116.17,116.171,116.159,116.164,134300000.0
2006-11-30 11:35:00,116.158,116.158,116.112,116.112,167699996.0
2006-11-30 11:36:00,116.107,116.107,116.09,116.095,235300005.0
2006-11-30 11:37:00,116.094,116.118,116.09,116.115,436399999.0
2006-11-30 11:38:00,116.119,116.128,116.119,116.128,122199999.0
2006-11-30 11:39:00,116.151,116.184,116.151,116.184,245600003.0
2006-11-30 11:40:00,116.184,116.198,116.184,116.191,109500001.0
2006-11-30 11:41:00,116.188,116.197,116.175,116.191,261199999.0
2006-11-30 11:42:00,116.196,116.196,116.179,116.185,370499996.0
2006-11-30 11:43:00,116.191,116.192,116.155,116.155,291500002.0
2006-11-30 11:44:00,116.154,116.171,116.154,116.166,46900000.0
2006-11-30 11:45:00,116.175,116.175,116.162,116.17,196099998.0
2006-11-30 11:46:00,116.161,116.161,116.142,116.153,218899997.0
2006-11-30 11:47:00,116.147,116.154,116.134,116.143,350299993.0
2006-11-30 11:48:00,116.143,116.167,116.13,116.167,199599999.0
2006-11-30 11:49:00,116.165,116.171,116.144,116.163,197700004.0
2006-11-30 11:50:00,116.16,116.171,116.151,116.151,143399999.0
2006-11-30 11:51:00,116.14,116.154,116.14,116.146,331400006.0
2006-11-30 11:52:00,116.165,116.205,116.165,116.196,250600003.0
2006-11-30 11:53:00,116.188,116.192,116.185,116.191,319200000.0
2006-11-30 11:54:00,116.196,116.202,116.19,116.193,193699998.0
2006-11-30 11:55:00,116.192,116.198,116.186,116.188,184900000.0
2006-11-30 11:56:00,116.179,116.182,116.171,116.171,232400004.0
2006-11-30 11:57:00,116.176,116.199,116.176,116.191,321100001.0
2006-11-30 11:58:00,116.19,116.192,116.183,116.192,201899999.0
2006-11-30 11:59:00,116.191,116.206,116.19,116.206,319899998.0
2006-11-30 12:00:00,116.208,116.217,116.206,116.217,181799999.0
2006-11-30 12:01:00,116.217,116.217,116.188,116.188,326599995.0
2006-11-30 12:02:00,116.186,116.186,116.175,116.176,191900003.0
2006-11-30 12:03:00,116.187,116.195,116.185,116.185,296299999.0
2006-11-30 12:04:00,116.192,116.192,116.177,116.177,212500001.0
2006-11-30 12:05:00,116.178,116.183,116.173,116.183,109900002.0
2006-11-30 12:06:00,116.182,116.189,116.175,116.18,352600001.0
2006-11-30 12:07:00,116.184,116.207,116.176,116.206,161800003.0
2006-11-30 12:08:00,116.21,116.214,116.205,116.205,88599999.0
2006-11-30 12:09:00,116.205,116.216,116.192,116.207,308100001.0
2006-11-30 12:10:00,116.215,116.218,116.21,116.212,271400002.0
2006-11-30 12:11:00,116.214,116.256,116.214,116.241,506200003.0
2006-11-30 12:12:00,116.255,116.255,116.24,116.253,242599999.0
2006-11-30 12:13:00,116.246,116.246,116.22,116.22,279700002.0
2006-11-30 12:14:00,116.214,116.226,116.211,116.218,303899996.0
2006-11-30 12:15:00,116.235,116.257,116.235,116.251,94800001.0
2006-11-30 12:16:00,116.24,116.244,116.238,116.239,432700004.0
2006-11-30 12:17:00,116.237,116.237,116.23,116.235,353900001.0
2006-11-30 12:18:00,116.226,116.241,116.225,116.241,80199998.0
2006-11-30 12:19:00,116.232,116.253,116.232,116.253,302599999.0
2006-11-30 12:20:00,116.257,116.266,116.256,116.256,289400000.0
2006-11-30 12:21:00,116.257,116.262,116.256,116.257,101100001.0
2006-11-30 12:22:00,116.25,116.253,116.244,116.253,254000002.0
2006-11-30 12:23:00,116.254,116.264,116.254,116.255,285500009.0
2006-11-30 12:24:00,116.262,116.265,116.258,116.265,220200000.0
2006-11-30 12:25:00,116.226,116.267,116.226,116.265,242600000.0
2006-11-30 12:26:00,116.26,116.26,116.245,116.253,182099996.0
2006-11-30 12:27:00,116.257,116.257,116.243,116.243,413400002.0
2006-11-30 12:28:00,116.24,116.26,116.24,116.259,195900002.0
2006-11-30 12:29:00,116.257,116.262,116.255,116.255,233699996.0
2006-11-30 12:30:00,116.255,116.261,116.251,116.251,249200003.0
2006-11-30 12:31:00,116.254,116.262,116.252,116.257,81800000.0
2006-11-30 12:32:00,116.25,116.25,116.234,116.234,179399997.0
2006-11-30 12:33:00,116.248,116.253,116.244,116.249,35900000.0
2006-11-30 12:34:00,116.243,116.255,116.239,116.246,286600005.0
2006-11-30 12:35:00,116.253,116.275,116.253,116.267,248199999.0
2006-11-30 12:36:00,116.266,116.272,116.265,116.265,259600002.0
2006-11-30 12:37:00,116.257,116.268,116.254,116.26,190399999.0
2006-11-30 12:38:00,116.253,116.261,116.242,116.261,162100004.0
2006-11-30 12:39:00,116.261,116.261,116.231,116.254,190499998.0
2006-11-30 12:40:00,116.262,116.262,116.244,116.262,127800001.0
2006-11-30 12:41:00,116.251,116.262,116.25,116.258,255899995.0
2006-11-30 12:42:00,116.266,116.266,116.247,116.262,120699997.0
2006-11-30 12:43:00,116.265,116.27,116.26,116.263,192400001.0
2006-11-30 12:44:00,116.263,116.267,116.252,116.252,471099998.0
2006-11-30 12:45:00,116.257,116.26,116.237,116.245,335599998.0
2006-11-30 12:46:00,116.243,116.243,116.213,116.213,303800000.0
2006-11-30 12:47:00,116.248,116.263,116.24,116.259,362200002.0
2006-11-30 12:48:00,116.25,116.267,116.239,116.264,253600001.0
2006-11-30 12:49:00,116.261,116.261,116.251,116.258,285099998.0
2006-11-30 12:50:00,116.254,116.264,116.247,116.247,189200004.0
2006-11-30 12:51:00,116.25,116.25,116.244,116.25,157000001.0
2006-11-30 12:52:00,116.257,116.259,116.234,116.246,353299993.0
2006-11-30 12:53:00,116.25,116.252,116.242,116.252,313499999.0
2006-11-30 12:54:00,116.244,116.244,116.241,116.241,66100001.0
2006-11-30 12:55:00,116.253,116.253,116.247,116.247,163400002.0
2006-11-30 12:56:00,116.236,116.247,116.221,116.228,225900000.0
2006-11-30 12:57:00,116.236,116.236,116.218,116.218,257199996.0
2006-11-30 12:58:00,116.228,116.258,116.228,116.249,268899999.0
2006-11-30 12:59:00,116.255,116.272,116.25,116.272,514900008.0
2006-11-30 13:00:00,116.268,116.268,116.244,116.251,169599999.0
2006-11-30 13:01:00,116.25,116.256,116.236,116.236,111099998.0
2006-11-30 13:02:00,116.223,116.252,116.214,116.252,148700001.0
2006-11-30 13:03:00,116.259,116.259,116.255,116.258,65199998.0
2006-11-30 13:04:00,116.235,116.251,116.214,116.251,311699999.0
2006-11-30 13:05:00,116.254,116.258,116.244,116.256,296799999.0
2006-11-30 13:06:00,116.258,116.26,116.255,116.256,124600003.0
2006-11-30 13:07:00,116.262,116.263,116.254,116.263,236200001.0
2006-11-30 13:08:00,116.265,116.265,116.258,116.258,71300000.0
2006-11-30 13:09:00,116.257,116.257,116.239,116.242,150500002.0
2006-11-30 13:10:00,116.249,116.251,116.233,116.245,383499998.0
2006-11-30 13:11:00,116.25,116.255,116.248,116.255,151900002.0
2006-11-30 13:12:00,116.247,116.252,116.245,116.248,333199996.0
2006-11-30 13:13:00,116.25,116.25,116.227,116.227,228300006.0
2006-11-30 13:14:00,116.226,116.232,116.222,116.222,138199998.0
2006-11-30 13:15:00,116.225,116.234,116.215,116.23,271300000.0
2006-11-30 13:16:00,116.233,116.237,116.227,116.237,229000003.0
2006-11-30 13:17:00,116.227,116.227,116.194,116.194,120800001.0
2006-11-30 13:18:00,116.19,116.19,116.167,116.17,205399998.0
2006-11-30 13:19:00,116.182,116.213,116.182,116.207,137900001.0
2006-11-30 13:20:00,116.205,116.205,116.17,116.185,289900002.0
2006-11-30 13:21:00,116.19,116.19,116.172,116.175,326000000.0
2006-11-30 13:22:00,116.162,116.172,116.146,116.146,254300002.0
2006-11-30 13:23:00,116.138,116.142,116.124,116.133,200999999.0
2006-11-30 13:24:00,116.13,116.159,116.125,116.156,190600003.0
2006-11-30 13:25:00,116.16,116.16,116.143,116.148,151899997.0
2006-11-30 13:26:00,116.138,116.15,116.138,116.15,224599999.0
2006-11-30 13:27:00,116.15,116.15,116.142,116.142,123000000.0
2006-11-30 13:28:00,116.162,116.198,116.162,116.191,137899999.0
2006-11-30 13:29:00,116.207,116.207,116.19,116.196,375800000.0
2006-11-30 13:30:00,116.19,116.19,116.156,116.164,239700001.0
2006-11-30 13:31:00,116.16,116.16,116.141,116.148,159700002.0
2006-11-30 13:32:00,116.149,116.149,116.102,116.102,324999998.0
2006-11-30 13:33:00,116.109,116.116,116.107,116.113,237099999.0
2006-11-30 13:34:00,116.113,116.142,116.113,116.142,330600004.0
2006-11-30 13:35:00,116.133,116.14,116.123,116.123,219500001.0
2006-11-30 13:36:00,116.12,116.129,116.11,116.11,248699997.0
2006-11-30 13:37:00,116.112,116.12,116.109,116.12,212000000.0
2006-11-30 13:38:00,116.113,116.148,116.108,116.144,96499999.0
2006-11-30 13:39:00,116.157,116.159,116.143,116.147,335699997.0
2006-11-30 13:40:00,116.14,116.17,116.137,116.17,262299999.0
2006-11-30 13:41:00,116.171,116.178,116.156,116.156,277700007.0
2006-11-30 13:42:00,116.162,116.177,116.162,116.175,207199994.0
2006-11-30 13:43:00,116.18,116.187,116.18,116.187,183500006.0
2006-11-30 13:44:00,116.183,116.183,116.168,116.178,362599999.0
2006-11-30 13:45:00,116.17,116.18,116.169,116.171,222599995.0
2006-11-30 13:46:00,116.172,116.187,116.172,116.184,280400001.0
2006-11-30 13:47:00,116.197,116.197,116.15,116.178,290000003.0
2006-11-30 13:48:00,116.197,116.202,116.189,116.19,142999998.0
2006-11-30 13:49:00,116.178,116.183,116.161,116.183,178600002.0
2006-11-30 13:50:00,116.2,116.229,116.2,116.208,281000000.0
2006-11-30 13:51:00,116.202,116.202,116.17,116.191,229900004.0
2006-11-30 13:52:00,116.186,116.198,116.186,116.198,202299999.0
2006-11-30 13:53:00,116.192,116.195,116.185,116.185,133300001.0
2006-11-30 13:54:00,116.174,116.197,116.165,116.196,338500004.0
2006-11-30 13:55:00,116.21,116.219,116.21,116.215,233899999.0
2006-11-30 13:56:00,116.215,116.224,116.214,116.217,393999995.0
2006-11-30 13:57:00,116.22,116.22,116.206,116.209,202199994.0
2006-11-30 13:58:00,116.212,116.222,116.212,116.213,151499999.0
2006-11-30 13:59:00,116.213,116.23,116.213,116.217,112900000.0
2006-11-30 14:00:00,116.218,116.23,116.216,116.226,299000006.0
2006-11-30 14:01:00,116.217,116.228,116.21,116.218,311299999.0
2006-11-30 14:02:00,116.226,116.231,116.222,116.222,239400001.0
2006-11-30 14:03:00,116.215,116.233,116.215,116.223,102400002.0
2006-11-30 14:04:00,116.228,116.237,116.224,116.229,301900002.0
2006-11-30 14:05:00,116.228,116.234,116.22,116.23,223600006.0
2006-11-30 14:06:00,116.227,116.23,116.208,116.213,258400002.0
2006-11-30 14:07:00,116.221,116.221,116.202,116.202,167399999.0
2006-11-30 14:08:00,116.194,116.208,116.174,116.208,275600000.0
2006-11-30 14:09:00,116.202,116.209,116.186,116.204,277200001.0
2006-11-30 14:10:00,116.195,116.216,116.195,116.211,83800001.0
2006-11-30 14:11:00,116.208,116.208,116.202,116.208,208699999.0
2006-11-30 14:12:00,116.205,116.213,116.205,116.207,139300003.0
2006-11-30 14:13:00,116.194,116.2,116.175,116.2,245400002.0
2006-11-30 14:14:00,116.205,116.205,116.168,116.17,241799999.0
2006-11-30 14:15:00,116.171,116.171,116.15,116.158,171999999.0
2006-11-30 14:16:00,116.157,116.171,116.157,116.167,282999999.0
2006-11-30 14:17:00,116.165,116.17,116.155,116.165,101300000.0
2006-11-30 14:18:00,116.164,116.18,116.164,116.171,94300000.0
2006-11-30 14:19:00,116.168,116.179,116.162,116.169,352000000.0
2006-11-30 14:20:00,116.177,116.192,116.174,116.191,222499997.0
2006-11-30 14:21:00,116.198,116.202,116.196,116.202,99500000.0
2006-11-30 14:22:00,116.205,116.205,116.193,116.203,134799999.0
2006-11-30 14:23:00,116.212,116.212,116.202,116.203,245299997.0
2006-11-30 14:24:00,116.201,116.201,116.178,116.19,284900001.0
2006-11-30 14:25:00,116.193,116.196,116.184,116.193,237999998.0
2006-11-30 14:26:00,116.195,116.202,116.192,116.195,282200006.0
2006-11-30 14:27:00,116.19,116.19,116.181,116.183,200600001.0
2006-11-30 14:28:00,116.188,116.188,116.169,116.169,178699996.0
2006-11-30 14:29:00,116.162,116.168,116.156,116.165,294900000.0
2006-11-30 14:30:00,116.153,116.166,116.144,116.165,402400007.0
2006-11-30 14:31:00,116.152,116.163,116.145,116.163,228700005.0
2006-11-30 14:32:00,116.158,116.158,116.142,116.156,113100001.0
2006-11-30 14:33:00,116.148,116.149,116.143,116.149,128499998.0
2006-11-30 14:34:00,116.157,116.17,116.157,116.17,130800002.0
2006-11-30 14:35:00,116.172,116.177,116.166,116.169,232499998.0
2006-11-30 14:36:00,116.17,116.179,116.17,116.176,169500001.0
2006-11-30 14:37:00,116.173,116.174,116.171,116.174,96399998.0
2006-11-30 14:38:00,116.162,116.162,116.15,116.157,167600000.0
2006-11-30 14:39:00,116.168,116.173,116.161,116.167,210200001.0
2006-11-30 14:40:00,116.161,116.161,116.131,116.145,327500005.0
2006-11-30 14:41:00,116.168,116.183,116.168,116.183,139700002.0
2006-11-30 14:42:00,116.18,116.193,116.174,116.193,225200004.0
2006-11-30 14:43:00,116.191,116.191,116.173,116.173,309999999.0
2006-11-30 14:44:00,116.172,116.172,116.161,116.17,289000007.0
2006-11-30 14:45:00,116.177,116.178,116.173,116.173,175399999.0
2006-11-30 14:46:00,116.172,116.181,116.171,116.171,251600003.0
2006-11-30 14:47:00,116.164,116.173,116.156,116.156,242900004.0
2006-11-30 14:48:00,116.153,116.153,116.14,116.152,166799998.0
2006-11-30 14:49:00,116.15,116.153,116.142,116.153,92399998.0
2006-11-30 14:50:00,116.157,116.178,116.157,116.174,78599999.0
2006-11-30 14:51:00,116.178,116.195,116.173,116.195,281500002.0
2006-11-30 14:52:00,116.202,116.202,116.181,116.184,285399993.0
2006-11-30 14:53:00,116.182,116.187,116.179,116.18,281300006.0
2006-11-30 14:54:00,116.18,116.185,116.18,116.185,82999999.0
2006-11-30 14:55:00,116.182,116.182,116.168,116.17,112199997.0
2006-11-30 14:56:00,116.168,116.168,116.147,116.15,144500004.0
2006-11-30 14:57:00,116.153,116.153,116.14,116.147,163600003.0
2006-11-30 14:58:00,116.148,116.158,116.145,116.145,345500009.0
2006-11-30 14:59:00,116.158,116.162,116.158,116.162,85400002.0
2006-11-30 15:00:00,116.181,116.185,116.173,116.173,237799996.0
2006-11-30 15:01:00,116.175,116.175,116.17,116.17,234600001.0
2006-11-30 15:02:00,116.172,116.177,116.157,116.157,161800004.0
2006-11-30 15:03:00,116.161,116.161,116.149,116.153,214999997.0
2006-11-30 15:04:00,116.154,116.154,116.144,116.15,227100000.0
2006-11-30 15:05:00,116.154,116.155,116.147,116.155,160900000.0
2006-11-30 15:06:00,116.141,116.16,116.141,116.16,136500004.0
2006-11-30 15:07:00,116.153,116.161,116.153,116.157,247100003.0
2006-11-30 15:08:00,116.152,116.152,116.129,116.129,207800002.0
2006-11-30 15:09:00,116.118,116.118,116.099,116.11,149299996.0
2006-11-30 15:10:00,116.102,116.122,116.102,116.117,397899996.0
2006-11-30 15:11:00,116.117,116.124,116.11,116.11,374100002.0
2006-11-30 15:12:00,116.12,116.12,116.105,116.105,67599998.0
2006-11-30 15:13:00,116.105,116.105,116.078,116.103,266499992.0
2006-11-30 15:14:00,116.11,116.12,116.106,116.115,264100003.0
2006-11-30 15:15:00,116.102,116.103,116.092,116.103,181800003.0
2006-11-30 15:16:00,116.117,116.121,116.117,116.121,32900001.0
2006-11-30 15:17:00,116.123,116.131,116.123,116.127,137099999.0
2006-11-30 15:18:00,116.124,116.124,116.111,116.116,296500003.0
2006-11-30 15:19:00,116.117,116.139,116.111,116.138,278599999.0
2006-11-30 15:20:00,116.15,116.153,116.14,116.153,396099998.0
2006-11-30 15:21:00,116.135,116.153,116.119,116.147,152499998.0
2006-11-30 15:22:00,116.153,116.162,116.149,116.15,191300001.0
2006-11-30 15:23:00,116.149,116.151,116.14,116.14,193899996.0
2006-11-30 15:24:00,116.142,116.142,116.105,116.11,277700003.0
2006-11-30 15:25:00,116.109,116.119,116.109,116.109,166399999.0
2006-11-30 15:26:00,116.102,116.112,116.097,116.11,244400005.0
2006-11-30 15:27:00,116.105,116.109,116.094,116.107,232200000.0
2006-11-30 15:28:00,116.102,116.102,116.09,116.101,153999999.0
2006-11-30 15:29:00,116.093,116.106,116.084,116.092,293299999.0
2006-11-30 15:30:00,116.127,116.14,116.07,116.07,208900001.0
2006-11-30 15:31:00,116.083,116.108,116.083,116.094,107600000.0
2006-11-30 15:32:00,116.086,116.153,116.086,116.148,194899999.0
2006-11-30 15:33:00,116.138,116.149,116.122,116.149,266000004.0
2006-11-30 15:34:00,116.152,116.176,116.15,116.176,178900002.0
2006-11-30 15:35:00,116.181,116.199,116.177,116.198,363100001.0
2006-11-30 15:36:00,116.201,116.201,116.185,116.19,207000001.0
2006-11-30 15:37:00,116.18,116.181,116.168,116.18,381000002.0
2006-11-30 15:38:00,116.175,116.175,116.144,116.17,246400002.0
2006-11-30 15:39:00,116.165,116.185,116.165,116.177,164499996.0
2006-11-30 15:40:00,116.175,116.195,116.172,116.187,152099998.0
2006-11-30 15:41:00,116.182,116.184,116.149,116.162,116700000.0
2006-11-30 15:42:00,116.17,116.206,116.17,116.19,266699997.0
2006-11-30 15:43:00,116.191,116.191,116.176,116.178,263200000.0
2006-11-30 15:44:00,116.173,116.175,116.161,116.161,339299998.0
2006-11-30 15:45:00,116.16,116.16,116.144,116.148,140999999.0
2006-11-30 15:46:00,116.162,116.189,116.162,116.173,234999999.0
2006-11-30 15:47:00,116.172,116.175,116.161,116.17,216600003.0
2006-11-30 15:48:00,116.165,116.17,116.153,116.153,293100002.0
2006-11-30 15:49:00,116.146,116.156,116.141,116.149,279699998.0
2006-11-30 15:50:00,116.141,116.141,116.12,116.139,262700004.0
2006-11-30 15:51:00,116.153,116.153,116.128,116.129,334799992.0
2006-11-30 15:52:00,116.132,116.147,116.132,116.142,57899999.0
2006-11-30 15:53:00,116.144,116.155,116.123,116.123,277900003.0
2006-11-30 15:54:00,116.129,116.129,116.123,116.123,13100000.0
2006-11-30 15:55:00,116.13,116.136,116.12,116.136,124900002.0
2006-11-30 15:56:00,116.138,116.146,116.134,116.141,296200003.0
2006-11-30 15:57:00,116.132,116.153,116.132,116.149,237200001.0
2006-11-30 15:58:00,116.154,116.16,116.137,116.147,112000002.0
2006-11-30 15:59:00,116.141,116.141,116.137,116.137,44500000.0
2006-11-30 16:00:00,116.142,116.145,116.126,116.14,221899999.0
2006-11-30 16:01:00,116.142,116.142,116.137,116.141,223899999.0
2006-11-30 16:02:00,116.136,116.137,116.128,116.131,202000000.0
2006-11-30 16:03:00,116.14,116.149,116.14,116.146,208799998.0
2006-11-30 16:04:00,116.134,116.145,116.132,116.132,352699993.0
2006-11-30 16:05:00,116.129,116.139,116.121,116.139,259899998.0
2006-11-30 16:06:00,116.141,116.141,116.123,116.135,192200002.0
2006-11-30 16:07:00,116.138,116.144,116.132,116.132,203600004.0
2006-11-30 16:08:00,116.138,116.138,116.128,116.128,258099998.0
2006-11-30 16:09:00,116.138,116.142,116.132,116.132,72499999.0
2006-11-30 16:10:00,116.14,116.14,116.132,116.133,366499998.0
2006-11-30 16:11:00,116.137,116.15,116.137,116.145,212699995.0
2006-11-30 16:12:00,116.143,116.143,116.134,116.137,133300002.0
2006-11-30 16:13:00,116.137,116.137,116.117,116.125,168400003.0
2006-11-30 16:14:00,116.133,116.133,116.115,116.117,211300001.0
2006-11-30 16:15:00,116.12,116.12,116.106,116.119,260200001.0
2006-11-30 16:16:00,116.116,116.127,116.104,116.114,298899998.0
2006-11-30 16:17:00,116.091,116.103,116.077,116.093,150800004.0
2006-11-30 16:18:00,116.1,116.101,116.097,116.101,265600001.0
2006-11-30 16:19:00,116.107,116.11,116.099,116.099,52900000.0
2006-11-30 16:20:00,116.106,116.126,116.1,116.126,242400001.0
2006-11-30 16:21:00,116.132,116.139,116.12,116.139,344200006.0
2006-11-30 16:22:00,116.138,116.138,116.091,116.11,265100001.0
2006-11-30 16:23:00,116.123,116.123,116.109,116.116,196200000.0
2006-11-30 16:24:00,116.1,116.113,116.096,116.109,246199999.0
2006-11-30 16:25:00,116.112,116.112,116.108,116.108,79900000.0
2006-11-30 16:26:00,116.097,116.102,116.093,116.093,223900004.0
2006-11-30 16:27:00,116.09,116.095,116.082,116.084,187800002.0
2006-11-30 16:28:00,116.083,116.09,116.073,116.082,154999998.0
2006-11-30 16:29:00,116.08,116.088,116.068,116.086,254800004.0
2006-11-30 16:30:00,116.092,116.092,116.08,116.08,235000002.0
2006-11-30 16:31:00,116.085,116.091,116.084,116.09,197300001.0
2006-11-30 16:32:00,116.085,116.096,116.085,116.087,338299999.0
2006-11-30 16:33:00,116.076,116.097,116.076,116.095,214099998.0
2006-11-30 16:34:00,116.102,116.117,116.102,116.11,178699998.0
2006-11-30 16:35:00,116.111,116.111,116.091,116.099,240400001.0
2006-11-30 16:36:00,116.11,116.135,116.11,116.126,295599999.0
2006-11-30 16:37:00,116.125,116.131,116.122,116.122,216700000.0
2006-11-30 16:38:00,116.128,116.13,116.123,116.127,177899997.0
2006-11-30 16:39:00,116.128,116.129,116.086,116.115,252000000.0
2006-11-30 16:40:00,116.117,116.121,116.113,116.119,159499997.0
2006-11-30 16:41:00,116.122,116.122,116.097,116.099,170200001.0
2006-11-30 16:42:00,116.1,116.1,116.076,116.096,278099996.0
2006-11-30 16:43:00,116.038,116.089,116.038,116.089,294599999.0
2006-11-30 16:44:00,116.097,116.105,116.097,116.105,102899999.0
2006-11-30 16:45:00,116.109,116.12,116.107,116.12,265699998.0
2006-11-30 16:46:00,116.116,116.122,116.11,116.122,201800002.0
2006-11-30 16:47:00,116.124,116.124,116.111,116.116,311200003.0
2006-11-30 16:48:00,116.107,116.113,116.103,116.113,98200001.0
2006-11-30 16:49:00,116.104,116.104,116.09,116.1,253699997.0
2006-11-30 16:50:00,116.098,116.101,116.087,116.087,141299999.0
2006-11-30 16:51:00,116.097,116.103,116.092,116.097,257499997.0
2006-11-30 16:52:00,116.092,116.102,116.092,116.102,80999997.0
2006-11-30 16:53:00,116.098,116.114,116.095,116.108,84300000.0
2006-11-30 16:54:00,116.112,116.112,116.094,116.097,279399997.0
2006-11-30 16:55:00,116.088,116.096,116.083,116.088,155100001.0
2006-11-30 16:56:00,116.092,116.092,116.06,116.06,326900005.0
2006-11-30 16:57:00,116.051,116.051,116.01,116.015,197700001.0
2006-11-30 16:58:00,116.008,116.027,115.991,115.991,248500000.0
2006-11-30 16:59:00,115.989,116.058,115.989,116.058,230099996.0
2006-11-30 17:00:00,116.062,116.062,116.005,116.008,194499997.0
2006-11-30 17:01:00,116.0,116.0,115.935,115.935,290800004.0
2006-11-30 17:02:00,115.944,115.988,115.944,115.98,163199998.0
2006-11-30 17:03:00,115.953,115.953,115.91,115.91,153500000.0
2006-11-30 17:04:00,115.918,115.918,115.838,115.838,283500004.0
2006-11-30 17:05:00,115.815,115.834,115.815,115.833,223100000.0
2006-11-30 17:06:00,115.858,115.869,115.851,115.851,253400004.0
2006-11-30 17:07:00,115.84,115.853,115.789,115.795,361799994.0
2006-11-30 17:08:00,115.782,115.805,115.767,115.805,159300002.0
2006-11-30 17:09:00,115.816,115.84,115.816,115.82,198299997.0
2006-11-30 17:10:00,115.82,115.827,115.786,115.818,206700000.0
2006-11-30 17:11:00,115.825,115.834,115.813,115.813,138400001.0
2006-11-30 17:12:00,115.802,115.833,115.802,115.83,240299997.0
2006-11-30 17:13:00,115.835,115.839,115.783,115.783,210200004.0
2006-11-30 17:14:00,115.782,115.798,115.764,115.764,188600000.0
2006-11-30 17:15:00,115.775,115.785,115.751,115.781,163299996.0
2006-11-30 17:16:00,115.783,115.814,115.783,115.814,250199996.0
2006-11-30 17:17:00,115.827,115.83,115.82,115.824,203999998.0
2006-11-30 17:18:00,115.831,115.841,115.831,115.841,9500000.0
2006-11-30 17:19:00,115.846,115.851,115.832,115.837,281199999.0
2006-11-30 17:20:00,115.839,115.839,115.797,115.799,245899999.0
2006-11-30 17:21:00,115.798,115.798,115.767,115.769,272799998.0
2006-11-30 17:22:00,115.766,115.826,115.766,115.826,157199998.0
2006-11-30 17:23:00,115.83,115.831,115.82,115.827,232699994.0
2006-11-30 17:24:00,115.831,115.831,115.785,115.785,231300006.0
2006-11-30 17:25:00,115.793,115.814,115.793,115.808,196499999.0
2006-11-30 17:26:00,115.807,115.839,115.803,115.839,184000002.0
2006-11-30 17:27:00,115.829,115.829,115.782,115.782,163899998.0
2006-11-30 17:28:00,115.795,115.807,115.795,115.807,149400003.0
2006-11-30 17:29:00,115.8,115.809,115.784,115.785,271799999.0
2006-11-30 17:30:00,115.79,115.794,115.762,115.772,212399998.0
2006-11-30 17:31:00,115.749,115.749,115.744,115.744,8200000.0
2006-11-30 17:32:00,115.735,115.754,115.735,115.748,97700004.0
2006-11-30 17:33:00,115.732,115.749,115.732,115.745,190700001.0
2006-11-30 17:34:00,115.758,115.768,115.758,115.768,75800002.0
2006-11-30 17:35:00,115.783,115.783,115.769,115.769,216500004.0
2006-11-30 17:36:00,115.766,115.766,115.736,115.754,272499998.0
2006-11-30 17:37:00,115.752,115.774,115.75,115.767,265699997.0
2006-11-30 17:38:00,115.764,115.773,115.758,115.773,271499994.0
2006-11-30 17:39:00,115.768,115.779,115.765,115.765,79300002.0
2006-11-30 17:40:00,115.757,115.761,115.748,115.761,122700000.0
2006-11-30 17:41:00,115.762,115.778,115.752,115.752,319000007.0
2006-11-30 17:42:00,115.745,115.762,115.738,115.746,204800003.0
2006-11-30 17:43:00,115.745,115.757,115.745,115.75,257700001.0
2006-11-30 17:44:00,115.762,115.762,115.748,115.748,95300001.0
2006-11-30 17:45:00,115.728,115.728,115.712,115.715,182999997.0
2006-11-30 17:46:00,115.703,115.703,115.677,115.684,142300003.0
2006-11-30 17:47:00,115.67,115.679,115.669,115.678,386000000.0
2006-11-30 17:48:00,115.679,115.684,115.675,115.68,447299994.0
2006-11-30 17:49:00,115.682,115.699,115.682,115.692,266500008.0
2006-11-30 17:50:00,115.694,115.699,115.686,115.699,272700001.0
2006-11-30 17:51:00,115.696,115.751,115.683,115.748,420999994.0
2006-11-30 17:52:00,115.751,115.759,115.748,115.748,271299999.0
2006-11-30 17:53:00,115.749,115.749,115.714,115.722,281799997.0
2006-11-30 17:54:00,115.728,115.731,115.718,115.718,67899999.0
2006-11-30 17:55:00,115.708,115.717,115.69,115.69,247999998.0
2006-11-30 17:56:00,115.69,115.692,115.69,115.69,102300002.0
2006-11-30 17:57:00,115.676,115.676,115.645,115.645,281999998.0
2006-11-30 17:58:00,115.64,115.663,115.64,115.648,387199997.0
2006-11-30 17:59:00,115.657,115.657,115.63,115.635,267100005.0
2006-11-30 18:00:00,115.636,115.671,115.636,115.641,150500001.0
2006-11-30 18:01:00,115.623,115.641,115.619,115.631,2118899992.0
2006-11-30 18:02:00,115.53,115.54,115.52,115.54,1845900010.0
2006-11-30 18:03:00,115.55,115.55,115.53,115.54,1845900010.0
2006-11-30 18:04:00,115.55,115.55,115.54,115.54,1845900010.0
2006-11-30 18:05:00,115.55,115.56,115.54,115.54,1845900010.0
2006-11-30 18:06:00,115.55,115.57,115.55,115.56,1845900010.0
2006-11-30 18:07:00,115.55,115.57,115.55,115.57,1845900010.0
2006-11-30 18:08:00,115.58,115.58,115.57,115.58,1845900010.0
2006-11-30 18:09:00,115.57,115.59,115.57,115.58,1845900010.0
2006-11-30 18:10:00,115.57,115.59,115.57,115.58,1845900010.0
2006-11-30 18:11:00,115.57,115.57,115.56,115.56,1845900010.0
2006-11-30 18:12:00,115.55,115.56,115.54,115.55,1845900010.0
2006-11-30 18:13:00,115.56,115.59,115.56,115.58,1845900010.0
2006-11-30 18:14:00,115.59,115.6,115.58,115.59,1845900010.0
2006-11-30 18:15:00,115.58,115.59,115.58,115.58,1845900010.0
2006-11-30 18:16:00,115.57,115.6,115.57,115.59,1845900010.0
2006-11-30 18:17:00,115.527,115.531,115.507,115.52,1845900010.0
2006-11-30 18:18:00,115.58,115.59,115.57,115.58,1978399997.0
2006-11-30 18:19:00,115.59,115.59,115.57,115.59,1978399997.0
2006-11-30 18:20:00,115.58,115.6,115.58,115.58,1978399997.0
2006-11-30 18:21:00,115.59,115.59,115.57,115.58,1978399997.0
2006-11-30 18:22:00,115.548,115.548,115.5,115.503,1978399997.0
2006-11-30 18:23:00,115.58,115.61,115.58,115.61,1616799995.0
2006-11-30 18:24:00,115.6,115.62,115.6,115.6,1616799995.0
2006-11-30 18:25:00,115.59,115.59,115.58,115.58,1616799995.0
2006-11-30 18:26:00,115.59,115.59,115.58,115.59,1616799995.0
2006-11-30 18:27:00,115.637,115.668,115.633,115.651,1616799995.0
2006-11-30 18:28:00,115.59,115.6,115.58,115.59,1963300004.0
2006-11-30 18:29:00,115.58,115.6,115.57,115.59,1963300004.0
2006-11-30 18:30:00,115.587,115.591,115.575,115.587,1963300004.0
2006-11-30 18:31:00,115.589,115.594,115.577,115.585,2086000009.0
2006-11-30 18:32:00,115.61,115.65,115.61,115.64,1871599988.0
2006-11-30 18:33:00,115.65,115.65,115.62,115.62,1871599988.0
2006-11-30 18:34:00,115.63,115.64,115.62,115.63,1871599988.0
2006-11-30 18:35:00,115.64,115.64,115.62,115.62,1871599988.0
2006-11-30 18:36:00,115.577,115.577,115.547,115.558,1871599988.0
2006-11-30 18:37:00,115.555,115.584,115.555,115.579,1470299994.0
2006-11-30 18:38:00,115.581,115.581,115.568,115.572,1408500007.0
2006-11-30 18:39:00,115.573,115.575,115.565,115.567,500999996.0
2006-11-30 18:40:00,115.566,115.57,115.554,115.559,1473599995.0
2006-11-30 18:41:00,115.556,115.568,115.552,115.565,1325200000.0
2006-11-30 18:42:00,115.565,115.574,115.559,115.56,1821000006.0
2006-11-30 18:43:00,115.557,115.561,115.551,115.561,1020399990.0
2006-11-30 18:44:00,115.565,115.575,115.565,115.568,740900000.0
2006-11-30 18:45:00,115.569,115.592,115.568,115.578,1842199993.0
2006-11-30 18:46:00,115.583,115.6,115.583,115.594,1834000009.0
2006-11-30 18:47:00,115.595,115.609,115.589,115.609,628400002.0
2006-11-30 18:48:00,115.612,115.617,115.588,115.588,1059299995.0
2006-11-30 18:49:00,115.583,115.601,115.583,115.596,1226599991.0
2006-11-30 18:50:00,115.599,115.6,115.587,115.594,2006499983.0
2006-11-30 18:51:00,115.6,115.61,115.594,115.594,1577900012.0
2006-11-30 18:52:00,115.6,115.6,115.584,115.585,1835800004.0
2006-11-30 18:53:00,115.592,115.592,115.578,115.582,1505499993.0
2006-11-30 18:54:00,115.73,115.73,115.72,115.72,1680300001.0
2006-11-30 18:55:00,115.56,115.581,115.56,115.57,1680300001.0
2006-11-30 18:56:00,115.556,115.571,115.547,115.557,317700000.0
2006-11-30 18:57:00,115.555,115.556,115.531,115.551,973100009.0
2006-11-30 18:58:00,115.556,115.564,115.553,115.557,1152599991.0
2006-11-30 18:59:00,115.556,115.573,115.544,115.549,1705999986.0
2006-11-30 19:00:00,115.544,115.547,115.528,115.538,851999997.0
2006-11-30 19:01:00,115.542,115.542,115.53,115.533,549600003.0
2006-11-30 19:02:00,115.533,115.539,115.52,115.536,798699995.0
2006-11-30 19:03:00,115.537,115.537,115.514,115.534,1457899992.0
2006-11-30 19:04:00,115.538,115.553,115.532,115.535,1028100002.0
2006-11-30 19:05:00,115.532,115.541,115.495,115.541,813099998.0
2006-11-30 19:06:00,115.545,115.555,115.542,115.543,1159600000.0
2006-11-30 19:07:00,115.555,115.569,115.552,115.569,2117300004.0
2006-11-30 19:08:00,115.573,115.582,115.571,115.573,1651799997.0
2006-11-30 19:09:00,115.567,115.572,115.563,115.57,680700006.0
2006-11-30 19:10:00,115.57,115.571,115.563,115.571,847800005.0
2006-11-30 19:11:00,115.568,115.568,115.546,115.551,759500001.0
2006-11-30 19:12:00,115.555,115.559,115.547,115.559,968400002.0
2006-11-30 19:13:00,115.564,115.576,115.564,115.576,646300001.0
2006-11-30 19:14:00,115.577,115.585,115.572,115.577,885600008.0
2006-11-30 19:15:00,115.577,115.577,115.558,115.562,2020200011.0
2006-11-30 19:16:00,115.566,115.579,115.564,115.576,740499997.0
2006-11-30 19:17:00,115.572,115.572,115.551,115.563,1073699990.0
2006-11-30 19:18:00,115.556,115.577,115.531,115.577,822400008.0
2006-11-30 19:19:00,115.579,115.58,115.566,115.571,1728899982.0
2006-11-30 19:20:00,115.571,115.583,115.57,115.578,524100003.0
2006-11-30 19:21:00,115.575,115.579,115.563,115.57,1264199991.0
2006-11-30 19:22:00,115.571,115.581,115.571,115.58,954299984.0
2006-11-30 19:23:00,115.71,115.71,115.7,115.71,1538300000.0
2006-11-30 19:24:00,115.605,115.61,115.595,115.599,1538300000.0
2006-11-30 19:25:00,115.595,115.595,115.572,115.572,1597900003.0
2006-11-30 19:26:00,115.69,115.7,115.68,115.68,1919099998.0
2006-11-30 19:27:00,115.572,115.583,115.567,115.583,1919099998.0
2006-11-30 19:28:00,115.577,115.582,115.571,115.574,1035299993.0
2006-11-30 19:29:00,115.575,115.587,115.562,115.583,559400005.0
2006-11-30 19:30:00,115.584,115.602,115.584,115.602,940500000.0
2006-11-30 19:31:00,115.606,115.619,115.596,115.615,1600099979.0
2006-11-30 19:32:00,115.624,115.651,115.624,115.638,1792600011.0
2006-11-30 19:33:00,115.64,115.64,115.619,115.625,1181499998.0
2006-11-30 19:34:00,115.633,115.639,115.612,115.633,1574500000.0
2006-11-30 19:35:00,115.631,115.631,115.606,115.608,1293699993.0
2006-11-30 19:36:00,115.595,115.619,115.595,115.612,408900006.0
2006-11-30 19:37:00,115.607,115.619,115.607,115.613,307800002.0
2006-11-30 19:38:00,115.611,115.611,115.599,115.6,1015699995.0
2006-11-30 19:39:00,115.602,115.609,115.597,115.607,1129599995.0
2006-11-30 19:40:00,115.595,115.61,115.58,115.601,1095900004.0
2006-11-30 19:41:00,115.6,115.612,115.599,115.612,1337599999.0
2006-11-30 19:42:00,115.61,115.625,115.608,115.625,704000009.0
2006-11-30 19:43:00,115.63,115.648,115.63,115.64,451600000.0
2006-11-30 19:44:00,115.645,115.66,115.639,115.645,1057399998.0
2006-11-30 19:45:00,115.659,115.68,115.649,115.673,758100007.0
2006-11-30 19:46:00,115.677,115.699,115.666,115.696,988400007.0
2006-11-30 19:47:00,115.7,115.709,115.698,115.705,487699994.0
2006-11-30 19:48:00,115.712,115.732,115.712,115.728,1434900007.0
2006-11-30 19:49:00,115.731,115.751,115.721,115.751,688300001.0
2006-11-30 19:50:00,115.747,115.751,115.739,115.742,819200003.0
2006-11-30 19:51:00,115.74,115.752,115.738,115.752,888200002.0
2006-11-30 19:52:00,115.735,115.743,115.732,115.732,1020800003.0
2006-11-30 19:53:00,115.74,115.753,115.737,115.737,1556199986.0
2006-11-30 19:54:00,115.731,115.731,115.712,115.713,1817100014.0
2006-11-30 19:55:00,115.709,115.718,115.707,115.715,652500003.0
2006-11-30 19:56:00,115.716,115.719,115.699,115.705,665200003.0
2006-11-30 19:57:00,115.705,115.712,115.694,115.712,733600004.0
2006-11-30 19:58:00,115.708,115.722,115.708,115.713,1496400005.0
2006-11-30 19:59:00,115.723,115.724,115.71,115.72,834500000.0
2006-11-30 20:00:00,115.73,115.735,115.721,115.721,264800003.0
2006-11-30 20:01:00,115.722,115.742,115.722,115.742,395400002.0
2006-11-30 20:02:00,115.74,115.747,115.736,115.737,1139800007.0
2006-11-30 20:03:00,115.736,115.744,115.735,115.744,685599989.0
2006-11-30 20:04:00,115.742,115.742,115.724,115.727,635300000.0
2006-11-30 20:05:00,115.72,115.732,115.714,115.718,996599996.0
2006-11-30 20:06:00,115.72,115.733,115.716,115.732,1818900004.0
2006-11-30 20:07:00,115.73,115.74,115.722,115.735,1025000004.0
2006-11-30 20:08:00,115.732,115.744,115.732,115.744,862699998.0
2006-11-30 20:09:00,115.738,115.74,115.73,115.731,956999997.0
2006-11-30 20:10:00,115.735,115.74,115.727,115.73,988099998.0
2006-11-30 20:11:00,115.729,115.737,115.716,115.725,1455699991.0
2006-11-30 20:12:00,115.72,115.731,115.717,115.725,2135299999.0
2006-11-30 20:13:00,115.73,115.737,115.714,115.714,1024100002.0
2006-11-30 20:14:00,115.715,115.715,115.701,115.706,1144499992.0
2006-11-30 20:15:00,115.707,115.731,115.707,115.72,1528899992.0
2006-11-30 20:16:00,115.702,115.718,115.701,115.716,1029199998.0
2006-11-30 20:17:00,115.715,115.718,115.704,115.704,841499989.0
2006-11-30 20:18:00,115.708,115.719,115.708,115.716,183500004.0
2006-11-30 20:19:00,115.715,115.723,115.711,115.711,1096100011.0
2006-11-30 20:20:00,115.709,115.74,115.709,115.719,768500002.0
2006-11-30 20:21:00,115.718,115.732,115.712,115.712,1142600006.0
2006-11-30 20:22:00,115.708,115.71,115.693,115.702,1197900003.0
2006-11-30 20:23:00,115.707,115.712,115.694,115.705,799799990.0
2006-11-30 20:24:00,115.705,115.706,115.684,115.689,634499999.0
2006-11-30 20:25:00,115.692,115.699,115.678,115.678,910799993.0
2006-11-30 20:26:00,115.682,115.692,115.679,115.692,1017600003.0
2006-11-30 20:27:00,115.683,115.685,115.673,115.685,1480199985.0
2006-11-30 20:28:00,115.79,115.79,115.77,115.78,2086200006.0
2006-11-30 20:29:00,115.79,115.79,115.76,115.77,2086200006.0
2006-11-30 20:30:00,115.78,115.78,115.75,115.76,2086200006.0
2006-11-30 20:31:00,115.697,115.714,115.697,115.711,2086200006.0
2006-11-30 20:33:00,115.705,115.719,115.691,115.713,632100005.0
2006-11-30 20:34:00,115.687,115.695,115.684,115.687,473999996.0
2006-11-30 20:35:00,115.689,115.71,115.689,115.697,631599995.0
2006-11-30 20:36:00,115.695,115.704,115.695,115.697,519199999.0
2006-11-30 20:37:00,115.698,115.71,115.692,115.695,458500003.0
2006-11-30 20:38:00,115.697,115.712,115.695,115.712,1096300010.0
2006-11-30 20:39:00,115.695,115.695,115.688,115.695,1025899989.0
2006-11-30 20:40:00,115.8,115.8,115.79,115.79,1028199999.0
2006-11-30 20:41:00,115.688,115.703,115.684,115.703,1028199999.0
2006-11-30 20:42:00,115.698,115.698,115.682,115.682,1079700004.0
2006-11-30 20:43:00,115.68,115.687,115.677,115.683,1534699994.0
2006-11-30 20:44:00,115.682,115.693,115.679,115.693,1437699998.0
2006-11-30 20:45:00,115.693,115.705,115.693,115.699,1723300005.0
2006-11-30 20:46:00,115.703,115.705,115.689,115.697,1482999992.0
2006-11-30 20:47:00,115.698,115.713,115.697,115.713,1939800004.0
2006-11-30 20:48:00,115.705,115.705,115.69,115.692,1330699993.0
2006-11-30 20:49:00,115.693,115.703,115.688,115.69,1162500002.0
2006-11-30 20:50:00,115.686,115.689,115.671,115.671,1724299999.0
2006-11-30 20:51:00,115.675,115.683,115.675,115.68,568799996.0
2006-11-30 20:52:00,115.682,115.701,115.679,115.701,254800003.0
2006-11-30 20:53:00,115.707,115.725,115.707,115.724,1507200007.0
2006-11-30 20:54:00,115.722,115.733,115.72,115.727,356400003.0
2006-11-30 20:55:00,115.725,115.725,115.704,115.718,1700000004.0
2006-11-30 20:56:00,115.722,115.723,115.711,115.723,927499997.0
2006-11-30 20:57:00,115.729,115.737,115.72,115.727,1544500009.0
2006-11-30 20:59:00,115.77,115.77,115.74,115.74,1921299996.0
2006-11-30 21:00:00,115.732,115.752,115.732,115.742,1921299996.0
2006-11-30 21:01:00,115.744,115.752,115.736,115.739,1234500007.0
2006-11-30 21:02:00,115.742,115.752,115.738,115.739,869800004.0
2006-11-30 21:03:00,115.743,115.756,115.742,115.742,1147600001.0
2006-11-30 21:04:00,115.74,115.75,115.737,115.737,517199997.0
2006-11-30 21:05:00,115.752,115.77,115.752,115.759,847900009.0
2006-11-30 21:06:00,115.751,115.759,115.744,115.757,1072300000.0
2006-11-30 21:07:00,115.763,115.764,115.755,115.759,1574899994.0
2006-11-30 21:08:00,115.764,115.771,115.745,115.757,653600005.0
2006-11-30 21:09:00,115.751,115.768,115.751,115.756,306000004.0
2006-11-30 21:10:00,115.763,115.767,115.758,115.761,501299998.0
2006-11-30 21:11:00,115.759,115.759,115.756,115.756,169499998.0
2006-11-30 21:12:00,115.754,115.765,115.754,115.759,471799993.0
2006-11-30 21:13:00,115.755,115.77,115.755,115.768,635700011.0
2006-11-30 21:14:00,115.773,115.773,115.751,115.767,1703500006.0
2006-11-30 21:15:00,115.77,115.777,115.763,115.776,1507299990.0
2006-11-30 21:16:00,115.776,115.793,115.776,115.783,1097600004.0
2006-11-30 21:17:00,115.72,115.72,115.72,115.72,1195500003.0
2006-11-30 21:18:00,115.771,115.778,115.768,115.769,1195500003.0
2006-11-30 21:19:00,115.782,115.809,115.782,115.803,1594400012.0
2006-11-30 21:20:00,115.805,115.814,115.791,115.795,1217199991.0
2006-11-30 21:21:00,115.799,115.805,115.794,115.8,1331799996.0
2006-11-30 21:22:00,115.802,115.809,115.794,115.803,1870799977.0
2006-11-30 21:23:00,115.804,115.804,115.793,115.795,1046300005.0
2006-11-30 21:24:00,115.795,115.801,115.787,115.798,1838600022.0
2006-11-30 21:25:00,115.8,115.808,115.798,115.8,1950300010.0
2006-11-30 21:26:00,115.802,115.824,115.802,115.803,1151400002.0
2006-11-30 21:27:00,115.807,115.818,115.794,115.794,877800010.0
2006-11-30 21:28:00,115.783,115.796,115.771,115.783,395300006.0
2006-11-30 21:29:00,115.783,115.783,115.757,115.759,851299992.0
2006-11-30 21:30:00,115.753,115.764,115.746,115.755,604400001.0
2006-11-30 21:31:00,115.752,115.764,115.752,115.764,241500001.0
2006-11-30 21:32:00,115.767,115.772,115.76,115.761,823300009.0
2006-11-30 21:33:00,115.758,115.774,115.758,115.765,567500000.0
2006-11-30 21:34:00,115.767,115.783,115.767,115.778,371699992.0
2006-11-30 21:35:00,115.788,115.789,115.782,115.789,233599999.0
2006-11-30 21:36:00,115.789,115.795,115.779,115.786,488299996.0
2006-11-30 21:37:00,115.794,115.818,115.794,115.807,437899994.0
2006-11-30 21:38:00,115.804,115.804,115.793,115.793,260099999.0
2006-11-30 21:39:00,115.818,115.828,115.803,115.804,393499994.0
2006-11-30 21:40:00,115.803,115.816,115.799,115.816,781400001.0
2006-11-30 21:41:00,115.792,115.792,115.782,115.782,718800000.0
2006-11-30 21:42:00,115.78,115.788,115.775,115.775,1074700004.0
2006-11-30 21:43:00,115.771,115.785,115.77,115.772,372800004.0
2006-11-30 21:44:00,115.784,115.784,115.769,115.783,1345299998.0
2006-11-30 21:45:00,115.787,115.792,115.781,115.786,717599999.0
2006-11-30 21:46:00,115.778,115.781,115.771,115.772,979700007.0
2006-11-30 21:47:00,115.763,115.764,115.755,115.759,576300003.0
2006-11-30 21:48:00,115.757,115.757,115.737,115.737,849000009.0
2006-11-30 21:49:00,115.738,115.76,115.738,115.76,489899992.0
2006-11-30 21:50:00,115.763,115.771,115.757,115.76,335699993.0
2006-11-30 21:51:00,115.762,115.772,115.762,115.766,360499999.0
2006-11-30 21:52:00,115.77,115.779,115.77,115.776,133399995.0
2006-11-30 21:53:00,115.774,115.774,115.767,115.771,334099999.0
2006-11-30 21:54:00,115.769,115.789,115.767,115.785,576099999.0
2006-11-30 21:55:00,115.783,115.789,115.775,115.775,222300005.0
2006-11-30 21:56:00,115.775,115.78,115.765,115.78,397199996.0
2006-11-30 21:57:00,115.788,115.788,115.781,115.781,278999994.0
2006-11-30 21:58:00,115.778,115.785,115.776,115.785,130200003.0
2006-11-30 21:59:00,115.781,115.781,115.744,115.744,488200001.0
2006-11-30 22:00:00,115.738,115.751,115.726,115.726,822099992.0
2006-11-30 22:01:00,115.729,115.732,115.722,115.73,1545499999.0
2006-11-30 22:02:00,115.725,115.734,115.719,115.721,792699999.0
2006-11-30 22:03:00,115.724,115.732,115.72,115.72,343300007.0
2006-11-30 22:04:00,115.72,115.72,115.704,115.71,837699996.0
2006-11-30 22:05:00,115.711,115.713,115.701,115.713,306699999.0
2006-11-30 22:06:00,115.709,115.718,115.704,115.713,299100000.0
2006-11-30 22:07:00,115.71,115.718,115.708,115.708,398600000.0
2006-11-30 22:08:00,115.701,115.711,115.697,115.697,312200000.0
2006-11-30 22:09:00,115.712,115.722,115.71,115.71,169099998.0
2006-11-30 22:10:00,115.713,115.73,115.713,115.721,142500005.0
2006-11-30 22:11:00,115.72,115.725,115.711,115.717,597000006.0
2006-11-30 22:12:00,115.718,115.724,115.713,115.713,251999998.0
2006-11-30 22:13:00,115.714,115.722,115.712,115.712,504000004.0
2006-11-30 22:14:00,115.71,115.715,115.705,115.705,253400001.0
2006-11-30 22:15:00,115.71,115.713,115.705,115.711,273399998.0
2006-11-30 22:16:00,115.713,115.715,115.703,115.703,650499999.0
2006-11-30 22:17:00,115.712,115.728,115.712,115.72,393000003.0
2006-11-30 22:18:00,115.72,115.737,115.72,115.737,350400000.0
2006-11-30 22:19:00,115.74,115.748,115.74,115.745,383899997.0
2006-11-30 22:20:00,115.742,115.742,115.736,115.741,131200001.0
2006-11-30 22:21:00,115.739,115.746,115.739,115.746,197499997.0
2006-11-30 22:22:00,115.743,115.743,115.737,115.737,245500000.0
2006-11-30 22:23:00,115.742,115.753,115.742,115.751,165100003.0
2006-11-30 22:24:00,115.739,115.763,115.734,115.734,295799997.0
2006-11-30 22:25:00,115.739,115.76,115.739,115.755,213900000.0
2006-11-30 22:26:00,115.745,115.752,115.737,115.741,232000002.0
2006-11-30 22:27:00,115.746,115.762,115.74,115.762,1165999997.0
2006-11-30 22:28:00,115.733,115.733,115.717,115.727,365500001.0
2006-11-30 22:29:00,115.731,115.75,115.727,115.727,152199999.0
2006-11-30 22:30:00,115.753,115.754,115.74,115.746,197600000.0
2006-11-30 22:31:00,115.756,115.756,115.733,115.733,226000001.0
2006-11-30 22:32:00,115.733,115.738,115.733,115.733,341100008.0
2006-11-30 22:33:00,115.732,115.734,115.717,115.721,1162099998.0
2006-11-30 22:34:00,115.717,115.733,115.715,115.733,860599999.0
2006-11-30 22:35:00,115.736,115.737,115.713,115.713,374699999.0
2006-11-30 22:36:00,115.71,115.725,115.71,115.714,748200003.0
2006-11-30 22:37:00,115.711,115.725,115.709,115.725,46000000.0
2006-11-30 22:38:00,115.705,115.705,115.675,115.675,203899999.0
2006-11-30 22:39:00,115.673,115.682,115.673,115.673,402200000.0
2006-11-30 22:40:00,115.67,115.67,115.66,115.663,643699992.0
2006-11-30 22:41:00,115.672,115.675,115.667,115.673,117799998.0
2006-11-30 22:42:00,115.668,115.683,115.666,115.682,207400001.0
2006-11-30 22:43:00,115.66,115.67,115.659,115.665,301899995.0
2006-11-30 22:44:00,115.665,115.665,115.644,115.652,258100002.0
2006-11-30 22:45:00,115.661,115.682,115.655,115.676,299199999.0
2006-11-30 22:46:00,115.684,115.691,115.677,115.691,430600006.0
2006-11-30 22:47:00,115.707,115.713,115.7,115.7,348900003.0
2006-11-30 22:48:00,115.702,115.714,115.693,115.693,356300000.0
2006-11-30 22:49:00,115.705,115.72,115.705,115.72,120000000.0
2006-11-30 22:50:00,115.718,115.732,115.716,115.72,665299993.0
2006-11-30 22:51:00,115.732,115.738,115.724,115.725,303600001.0
2006-11-30 22:52:00,115.724,115.737,115.717,115.725,303899994.0
2006-11-30 22:53:00,115.733,115.737,115.723,115.723,391400000.0
2006-11-30 22:54:00,115.721,115.727,115.71,115.727,466900000.0
2006-11-30 22:55:00,115.737,115.737,115.729,115.732,223999999.0
2006-11-30 22:56:00,115.728,115.739,115.725,115.725,227399997.0
2006-11-30 22:57:00,115.727,115.742,115.721,115.734,417799998.0
2006-11-30 22:58:00,115.721,115.741,115.714,115.741,270299998.0
2006-11-30 22:59:00,115.729,115.731,115.715,115.717,418300002.0
2006-11-30 23:00:00,115.715,115.737,115.715,115.735,239500003.0
2006-11-30 23:01:00,115.752,115.76,115.752,115.755,170899999.0
2006-11-30 23:02:00,115.769,115.772,115.748,115.748,166100001.0
2006-11-30 23:03:00,115.74,115.745,115.738,115.738,236500003.0
2006-11-30 23:04:00,115.752,115.766,115.732,115.732,282400000.0
2006-11-30 23:05:00,115.742,115.746,115.733,115.737,266500002.0
2006-11-30 23:06:00,115.747,115.75,115.729,115.729,216900002.0
2006-11-30 23:07:00,115.74,115.746,115.733,115.74,271300004.0
2006-11-30 23:08:00,115.742,115.759,115.742,115.748,390399990.0
2006-11-30 23:09:00,115.745,115.757,115.745,115.757,131600001.0
2006-11-30 23:10:00,115.76,115.76,115.743,115.756,327999998.0
2006-11-30 23:11:00,115.755,115.755,115.75,115.75,131000002.0
2006-11-30 23:12:00,115.75,115.769,115.75,115.751,294200002.0
2006-11-30 23:13:00,115.739,115.755,115.739,115.75,243399999.0
2006-11-30 23:14:00,115.741,115.759,115.741,115.756,252499997.0
2006-11-30 23:15:00,115.761,115.78,115.756,115.78,198999998.0
2006-11-30 23:16:00,115.775,115.775,115.76,115.76,112400002.0
2006-11-30 23:17:00,115.757,115.77,115.757,115.757,228899997.0
2006-11-30 23:18:00,115.755,115.778,115.755,115.778,121300001.0
2006-11-30 23:19:00,115.773,115.773,115.769,115.77,207000000.0
2006-11-30 23:20:00,115.767,115.771,115.764,115.771,110500002.0
2006-11-30 23:21:00,115.762,115.768,115.754,115.767,201000002.0
2006-11-30 23:22:00,115.769,115.776,115.753,115.753,163600002.0
2006-11-30 23:23:00,115.76,115.772,115.76,115.762,215400000.0
2006-11-30 23:24:00,115.769,115.771,115.769,115.771,81500001.0
2006-11-30 23:25:00,115.775,115.777,115.765,115.768,342199998.0
2006-11-30 23:26:00,115.761,115.771,115.761,115.767,338100001.0
2006-11-30 23:27:00,115.757,115.767,115.75,115.765,246400000.0
2006-11-30 23:28:00,115.749,115.749,115.726,115.73,240900002.0
2006-11-30 23:29:00,115.73,115.735,115.72,115.721,176900000.0
2006-11-30 23:30:00,115.733,115.758,115.733,115.756,216499997.0
2006-11-30 23:31:00,115.755,115.768,115.742,115.768,233099996.0
2006-11-30 23:32:00,115.757,115.77,115.757,115.758,166899999.0
2006-11-30 23:33:00,115.78,115.78,115.753,115.753,161799996.0
2006-11-30 23:34:00,115.761,115.762,115.749,115.758,240399999.0
2006-11-30 23:35:00,115.758,115.772,115.758,115.765,212700004.0
2006-11-30 23:36:00,115.768,115.768,115.755,115.762,387600001.0
2006-11-30 23:37:00,115.761,115.769,115.756,115.763,340800010.0
2006-11-30 23:38:00,115.768,115.779,115.764,115.771,81800001.0
2006-11-30 23:39:00,115.776,115.781,115.766,115.767,325599994.0
2006-11-30 23:40:00,115.765,115.785,115.765,115.775,318300002.0
2006-11-30 23:41:00,115.765,115.775,115.765,115.775,99300002.0
2006-11-30 23:42:00,115.775,115.787,115.774,115.779,187400002.0
2006-11-30 23:43:00,115.768,115.791,115.768,115.791,313300000.0
2006-11-30 23:44:00,115.786,115.786,115.764,115.764,262200002.0
2006-11-30 23:45:00,115.769,115.778,115.767,115.767,137200002.0
2006-11-30 23:46:00,115.773,115.793,115.768,115.775,209799999.0
2006-11-30 23:47:00,115.77,115.786,115.77,115.786,131800002.0
2006-11-30 23:48:00,115.777,115.781,115.766,115.769,335500005.0
2006-11-30 23:49:00,115.767,115.78,115.763,115.763,360000005.0
2006-11-30 23:50:00,115.758,115.781,115.758,115.781,139599998.0
2006-11-30 23:51:00,115.779,115.797,115.779,115.782,353399995.0
2006-11-30 23:52:00,115.781,115.79,115.772,115.772,175700001.0
2006-11-30 23:53:00,115.777,115.793,115.767,115.767,381899997.0
2006-11-30 23:54:00,115.759,115.77,115.758,115.758,352200005.0
2006-11-30 23:55:00,115.763,115.769,115.751,115.757,233100001.0
2006-11-30 23:56:00,115.781,115.785,115.771,115.772,302899999.0
2006-11-30 23:57:00,115.757,115.775,115.757,115.775,226799995.0
2006-11-30 23:58:00,115.782,115.782,115.768,115.768,69799998.0
2006-11-30 23:59:00,115.789,115.807,115.771,115.771,221800001.0
2006-12-01 00:00:00,115.786,115.808,115.784,115.799,272000002.0
2006-12-01 00:01:00,115.8,115.805,115.792,115.794,201200000.0
2006-12-01 00:02:00,115.792,115.796,115.764,115.764,253199999.0
2006-12-01 00:03:00,115.767,115.781,115.761,115.761,131100001.0
2006-12-01 00:04:00,115.746,115.758,115.741,115.742,209099999.0
2006-12-01 00:05:00,115.75,115.759,115.743,115.751,264300003.0
2006-12-01 00:06:00,115.745,115.77,115.745,115.77,150299999.0
2006-12-01 00:07:00,115.76,115.767,115.752,115.752,239500004.0
2006-12-01 00:08:00,115.76,115.769,115.758,115.758,122799997.0
2006-12-01 00:09:00,115.761,115.773,115.756,115.773,339599999.0
2006-12-01 00:10:00,115.77,115.78,115.767,115.776,275700004.0
2006-12-01 00:11:00,115.772,115.779,115.764,115.777,240100001.0
2006-12-01 00:12:00,115.765,115.774,115.765,115.768,61999999.0
2006-12-01 00:13:00,115.763,115.783,115.763,115.783,232100002.0
2006-12-01 00:14:00,115.777,115.777,115.761,115.767,238299997.0
2006-12-01 00:15:00,115.773,115.78,115.766,115.78,260599993.0
2006-12-01 00:16:00,115.772,115.772,115.75,115.75,158699994.0
2006-12-01 00:17:00,115.746,115.761,115.746,115.75,154199998.0
2006-12-01 00:18:00,115.763,115.763,115.745,115.745,175000001.0
2006-12-01 00:19:00,115.75,115.76,115.739,115.739,161399999.0
2006-12-01 00:20:00,115.748,115.751,115.736,115.751,244400003.0
2006-12-01 00:21:00,115.75,115.752,115.743,115.747,178699996.0
2006-12-01 00:22:00,115.738,115.748,115.735,115.743,231999999.0
2006-12-01 00:23:00,115.764,115.764,115.742,115.742,267900003.0
2006-12-01 00:24:00,115.738,115.747,115.733,115.739,399300002.0
2006-12-01 00:25:00,115.745,115.747,115.738,115.747,120700002.0
2006-12-01 00:26:00,115.743,115.743,115.733,115.743,274400005.0
2006-12-01 00:27:00,115.742,115.742,115.725,115.725,227999996.0
2006-12-01 00:28:00,115.74,115.759,115.74,115.756,289499998.0
2006-12-01 00:29:00,115.757,115.78,115.752,115.78,221500001.0
2006-12-01 00:30:00,115.757,115.761,115.753,115.758,150100004.0
2006-12-01 00:31:00,115.757,115.771,115.755,115.771,245599999.0
2006-12-01 00:32:00,115.777,115.788,115.777,115.783,134699998.0
2006-12-01 00:33:00,115.783,115.783,115.774,115.775,88900002.0
2006-12-01 00:34:00,115.773,115.791,115.768,115.768,145000003.0
2006-12-01 00:35:00,115.767,115.78,115.759,115.76,304299994.0
2006-12-01 00:36:00,115.757,115.773,115.757,115.769,185700001.0
2006-12-01 00:37:00,115.772,115.778,115.751,115.76,181599999.0
2006-12-01 00:38:00,115.764,115.768,115.762,115.762,261000003.0
2006-12-01 00:39:00,115.773,115.78,115.762,115.762,158700000.0
2006-12-01 00:40:00,115.765,115.774,115.755,115.774,177099998.0
2006-12-01 00:41:00,115.767,115.774,115.767,115.767,157100002.0
2006-12-01 00:42:00,115.777,115.777,115.758,115.762,346900001.0
2006-12-01 00:43:00,115.752,115.778,115.745,115.754,304000000.0
2006-12-01 00:44:00,115.743,115.757,115.735,115.75,308399998.0
2006-12-01 00:45:00,115.743,115.753,115.733,115.753,120599998.0
2006-12-01 00:46:00,115.75,115.767,115.75,115.767,197500001.0
2006-12-01 00:47:00,115.772,115.773,115.768,115.773,140799999.0
2006-12-01 00:48:00,115.765,115.765,115.754,115.765,377899992.0
2006-12-01 00:49:00,115.762,115.765,115.756,115.765,247599999.0
2006-12-01 00:50:00,115.767,115.771,115.75,115.75,429699998.0
2006-12-01 00:51:00,115.748,115.767,115.743,115.749,391499995.0
2006-12-01 00:52:00,115.748,115.758,115.746,115.756,339200002.0
2006-12-01 00:53:00,115.756,115.767,115.748,115.759,334799996.0
2006-12-01 00:54:00,115.762,115.77,115.762,115.767,87500000.0
2006-12-01 00:55:00,115.76,115.763,115.75,115.763,330400001.0
2006-12-01 00:56:00,115.751,115.762,115.747,115.762,228600000.0
2006-12-01 00:57:00,115.761,115.764,115.735,115.735,268099994.0
2006-12-01 00:58:00,115.742,115.753,115.742,115.743,106800002.0
2006-12-01 00:59:00,115.749,115.755,115.745,115.746,180700001.0
2006-12-01 01:00:00,115.743,115.75,115.734,115.75,161600000.0
2006-12-01 01:01:00,115.754,115.754,115.742,115.752,375499991.0
2006-12-01 01:02:00,115.759,115.765,115.75,115.75,218000000.0
2006-12-01 01:03:00,115.742,115.746,115.719,115.719,150100001.0
2006-12-01 01:04:00,115.725,115.741,115.725,115.739,96099999.0
2006-12-01 01:05:00,115.72,115.72,115.699,115.713,160800001.0
2006-12-01 01:06:00,115.718,115.724,115.705,115.705,216500001.0
2006-12-01 01:07:00,115.7,115.705,115.696,115.698,143600000.0
2006-12-01 01:08:00,115.693,115.708,115.693,115.7,174599999.0
2006-12-01 01:09:00,115.708,115.709,115.671,115.674,222400005.0
2006-12-01 01:10:00,115.683,115.683,115.668,115.67,308499999.0
2006-12-01 01:11:00,115.67,115.675,115.668,115.675,93800001.0
2006-12-01 01:12:00,115.655,115.668,115.653,115.668,149700000.0
2006-12-01 01:13:00,115.671,115.673,115.664,115.664,167799997.0
2006-12-01 01:14:00,115.67,115.674,115.659,115.666,283000000.0
2006-12-01 01:15:00,115.682,115.682,115.669,115.67,330700000.0
2006-12-01 01:16:00,115.668,115.68,115.653,115.68,187200003.0
2006-12-01 01:17:00,115.678,115.68,115.647,115.68,273200002.0
2006-12-01 01:18:00,115.683,115.693,115.68,115.693,215000000.0
2006-12-01 01:19:00,115.679,115.684,115.668,115.684,190599996.0
2006-12-01 01:20:00,115.687,115.692,115.679,115.679,286300000.0
2006-12-01 01:21:00,115.697,115.698,115.676,115.676,138699999.0
2006-12-01 01:22:00,115.69,115.695,115.688,115.69,257300002.0
2006-12-01 01:23:00,115.662,115.694,115.661,115.694,85499999.0
2006-12-01 01:24:00,115.688,115.707,115.685,115.707,132300000.0
2006-12-01 01:25:00,115.708,115.71,115.694,115.698,184899999.0
2006-12-01 01:26:00,115.696,115.699,115.679,115.679,167500006.0
2006-12-01 01:27:00,115.69,115.697,115.69,115.697,148599999.0
2006-12-01 01:28:00,115.678,115.694,115.668,115.694,144000000.0
2006-12-01 01:29:00,115.691,115.701,115.684,115.699,217299995.0
2006-12-01 01:30:00,115.727,115.788,115.721,115.788,215799998.0
2006-12-01 01:31:00,115.775,115.796,115.761,115.796,139200002.0
2006-12-01 01:32:00,115.783,115.793,115.774,115.781,209399997.0
2006-12-01 01:33:00,115.758,115.758,115.734,115.743,274999996.0
2006-12-01 01:34:00,115.738,115.744,115.722,115.744,294000007.0
2006-12-01 01:35:00,115.744,115.744,115.699,115.705,255099997.0
2006-12-01 01:36:00,115.696,115.706,115.684,115.706,208099998.0
2006-12-01 01:37:00,115.688,115.688,115.64,115.64,335699993.0
2006-12-01 01:38:00,115.65,115.652,115.595,115.596,231599998.0
2006-12-01 01:39:00,115.592,115.64,115.592,115.628,214500002.0
2006-12-01 01:40:00,115.64,115.643,115.612,115.631,215400001.0
2006-12-01 01:41:00,115.632,115.648,115.629,115.648,116599999.0
2006-12-01 01:42:00,115.628,115.648,115.619,115.648,90500000.0
2006-12-01 01:43:00,115.65,115.659,115.641,115.659,399700000.0
2006-12-01 01:44:00,115.658,115.672,115.652,115.672,239700004.0
2006-12-01 01:45:00,115.672,115.672,115.655,115.666,315100001.0
2006-12-01 01:46:00,115.678,115.682,115.638,115.669,363699999.0
2006-12-01 01:47:00,115.679,115.7,115.679,115.695,300200001.0
2006-12-01 01:48:00,115.693,115.699,115.676,115.68,225900000.0
2006-12-01 01:49:00,115.668,115.69,115.656,115.685,239500005.0
2006-12-01 01:50:00,115.675,115.675,115.645,115.645,331399999.0
2006-12-01 01:51:00,115.667,115.669,115.651,115.656,235100005.0
2006-12-01 01:52:00,115.668,115.673,115.666,115.666,96700000.0
2006-12-01 01:53:00,115.657,115.666,115.648,115.665,201699998.0
2006-12-01 01:54:00,115.661,115.668,115.657,115.657,186799999.0
2006-12-01 01:55:00,115.672,115.7,115.666,115.7,270000002.0
2006-12-01 01:56:00,115.703,115.724,115.696,115.705,238499998.0
2006-12-01 01:57:00,115.688,115.694,115.684,115.692,135599998.0
2006-12-01 01:58:00,115.672,115.676,115.667,115.672,365699998.0
2006-12-01 01:59:00,115.678,115.692,115.673,115.686,217100000.0
2006-12-01 02:00:00,115.68,115.68,115.659,115.665,133600000.0
2006-12-01 02:01:00,115.66,115.663,115.655,115.663,258700004.0
2006-12-01 02:02:00,115.655,115.681,115.655,115.672,349300002.0
2006-12-01 02:03:00,115.669,115.673,115.646,115.646,259800002.0
2006-12-01 02:04:00,115.667,115.69,115.662,115.687,166799995.0
2006-12-01 02:05:00,115.681,115.681,115.645,115.667,319699996.0
2006-12-01 02:06:00,115.683,115.719,115.676,115.719,213800004.0
2006-12-01 02:07:00,115.708,115.708,115.672,115.674,146399997.0
2006-12-01 02:08:00,115.658,115.664,115.644,115.664,128300000.0
2006-12-01 02:09:00,115.675,115.683,115.674,115.683,234400005.0
2006-12-01 02:10:00,115.682,115.712,115.676,115.712,387000000.0
2006-12-01 02:11:00,115.708,115.708,115.664,115.664,269399993.0
2006-12-01 02:12:00,115.667,115.673,115.666,115.673,175900003.0
2006-12-01 02:13:00,115.668,115.679,115.668,115.668,328799995.0
2006-12-01 02:14:00,115.668,115.668,115.65,115.65,152400003.0
2006-12-01 02:15:00,115.656,115.663,115.639,115.663,246700002.0
2006-12-01 02:16:00,115.683,115.683,115.673,115.678,229700001.0
2006-12-01 02:17:00,115.677,115.683,115.67,115.683,109100002.0
2006-12-01 02:18:00,115.682,115.684,115.665,115.677,246899998.0
2006-12-01 02:19:00,115.681,115.689,115.668,115.674,215300002.0
2006-12-01 02:20:00,115.675,115.697,115.675,115.69,256499992.0
2006-12-01 02:21:00,115.683,115.684,115.67,115.684,238400002.0
2006-12-01 02:22:00,115.672,115.688,115.65,115.688,203100000.0
2006-12-01 02:23:00,115.692,115.698,115.67,115.684,245200003.0
2006-12-01 02:24:00,115.692,115.692,115.676,115.678,175600002.0
2006-12-01 02:25:00,115.672,115.673,115.664,115.673,277300005.0
2006-12-01 02:26:00,115.665,115.675,115.649,115.67,357900004.0
2006-12-01 02:27:00,115.673,115.675,115.655,115.673,450400006.0
2006-12-01 02:28:00,115.666,115.676,115.666,115.672,343299993.0
2006-12-01 02:29:00,115.67,115.68,115.657,115.675,241799997.0
2006-12-01 02:30:00,115.675,115.675,115.625,115.663,216399998.0
2006-12-01 02:31:00,115.68,115.681,115.659,115.681,281100000.0
2006-12-01 02:32:00,115.681,115.681,115.663,115.675,177700001.0
2006-12-01 02:33:00,115.653,115.678,115.649,115.671,201800002.0
2006-12-01 02:34:00,115.668,115.668,115.64,115.661,254200000.0
2006-12-01 02:35:00,115.667,115.673,115.659,115.673,281499997.0
2006-12-01 02:36:00,115.67,115.67,115.655,115.67,277899998.0
2006-12-01 02:37:00,115.672,115.678,115.668,115.668,258399998.0
2006-12-01 02:38:00,115.663,115.676,115.649,115.676,262000003.0
2006-12-01 02:39:00,115.673,115.676,115.661,115.661,143899998.0
2006-12-01 02:40:00,115.661,115.676,115.659,115.675,365600004.0
2006-12-01 02:41:00,115.672,115.678,115.652,115.662,229900004.0
2006-12-01 02:42:00,115.648,115.672,115.648,115.667,290400003.0
2006-12-01 02:43:00,115.668,115.682,115.655,115.672,201600001.0
2006-12-01 02:44:00,115.675,115.686,115.664,115.674,107000001.0
2006-12-01 02:45:00,115.675,115.686,115.661,115.677,316899998.0
2006-12-01 02:46:00,115.681,115.683,115.679,115.682,123000000.0
2006-12-01 02:47:00,115.681,115.681,115.673,115.676,420899998.0
2006-12-01 02:48:00,115.68,115.69,115.677,115.68,332500002.0
2006-12-01 02:49:00,115.69,115.694,115.686,115.686,168400000.0
2006-12-01 02:50:00,115.687,115.687,115.678,115.678,326200000.0
2006-12-01 02:51:00,115.678,115.685,115.672,115.68,150200000.0
2006-12-01 02:52:00,115.658,115.666,115.646,115.662,453399988.0
2006-12-01 02:53:00,115.673,115.68,115.67,115.673,291400001.0
2006-12-01 02:54:00,115.661,115.681,115.661,115.675,202299995.0
2006-12-01 02:55:00,115.669,115.669,115.648,115.648,178099998.0
2006-12-01 02:56:00,115.658,115.668,115.655,115.665,276800000.0
2006-12-01 02:57:00,115.658,115.658,115.643,115.643,190899998.0
2006-12-01 02:58:00,115.663,115.663,115.651,115.651,147100000.0
2006-12-01 02:59:00,115.648,115.648,115.623,115.623,374599996.0
2006-12-01 03:00:00,115.614,115.614,115.595,115.595,329099998.0
2006-12-01 03:01:00,115.59,115.602,115.59,115.598,212799998.0
2006-12-01 03:02:00,115.595,115.595,115.577,115.58,117399999.0
2006-12-01 03:03:00,115.575,115.577,115.561,115.563,175400003.0
2006-12-01 03:04:00,115.553,115.57,115.553,115.567,318699997.0
2006-12-01 03:05:00,115.572,115.572,115.563,115.563,163299998.0
2006-12-01 03:06:00,115.57,115.581,115.561,115.581,95000003.0
2006-12-01 03:07:00,115.581,115.599,115.581,115.589,284099997.0
2006-12-01 03:08:00,115.584,115.601,115.583,115.601,143800000.0
2006-12-01 03:09:00,115.61,115.618,115.609,115.616,178400005.0
2006-12-01 03:10:00,115.615,115.617,115.61,115.617,254099997.0
2006-12-01 03:11:00,115.611,115.611,115.598,115.598,169199997.0
2006-12-01 03:12:00,115.595,115.609,115.595,115.606,393000010.0
2006-12-01 03:13:00,115.602,115.602,115.583,115.595,298799999.0
2006-12-01 03:14:00,115.585,115.603,115.57,115.596,102000002.0
2006-12-01 03:15:00,115.59,115.599,115.58,115.597,206500004.0
2006-12-01 03:16:00,115.592,115.605,115.592,115.598,161100004.0
2006-12-01 03:17:00,115.603,115.622,115.603,115.622,217500004.0
2006-12-01 03:18:00,115.624,115.632,115.615,115.632,177100005.0
2006-12-01 03:19:00,115.633,115.649,115.633,115.649,155400002.0
2006-12-01 03:20:00,115.638,115.638,115.607,115.609,199900005.0
2006-12-01 03:21:00,115.607,115.618,115.598,115.614,184800000.0
2006-12-01 03:22:00,115.61,115.61,115.596,115.604,308300008.0
2006-12-01 03:23:00,115.598,115.6,115.591,115.591,155400001.0
2006-12-01 03:24:00,115.598,115.613,115.598,115.613,493400001.0
2006-12-01 03:25:00,115.608,115.608,115.592,115.596,148300000.0
2006-12-01 03:26:00,115.613,115.613,115.598,115.6,186299999.0
2006-12-01 03:27:00,115.606,115.611,115.597,115.599,144700002.0
2006-12-01 03:28:00,115.585,115.587,115.572,115.572,219100001.0
2006-12-01 03:29:00,115.563,115.563,115.537,115.538,354400003.0
2006-12-01 03:30:00,115.53,115.545,115.526,115.54,357299998.0
2006-12-01 03:31:00,115.543,115.548,115.536,115.543,115800002.0
2006-12-01 03:32:00,115.537,115.54,115.53,115.53,376900003.0
2006-12-01 03:33:00,115.537,115.543,115.53,115.539,303300006.0
2006-12-01 03:34:00,115.547,115.553,115.545,115.553,361699998.0
2006-12-01 03:35:00,115.55,115.568,115.55,115.567,65299999.0
2006-12-01 03:36:00,115.555,115.555,115.541,115.553,126900001.0
2006-12-01 03:37:00,115.541,115.541,115.524,115.534,198000000.0
2006-12-01 03:38:00,115.55,115.562,115.545,115.545,216800002.0
2006-12-01 03:39:00,115.544,115.549,115.54,115.544,88999999.0
2006-12-01 03:40:00,115.537,115.537,115.521,115.533,276400001.0
2006-12-01 03:41:00,115.528,115.528,115.514,115.525,263000003.0
2006-12-01 03:42:00,115.515,115.515,115.502,115.515,193399999.0
2006-12-01 03:43:00,115.517,115.525,115.513,115.52,191100000.0
2006-12-01 03:44:00,115.519,115.519,115.5,115.515,247100000.0
2006-12-01 03:45:00,115.52,115.53,115.516,115.526,170899997.0
2006-12-01 03:46:00,115.518,115.521,115.505,115.505,164499995.0
2006-12-01 03:47:00,115.506,115.514,115.504,115.505,155700005.0
2006-12-01 03:48:00,115.503,115.504,115.497,115.503,168400000.0
2006-12-01 03:49:00,115.504,115.507,115.496,115.496,122500001.0
2006-12-01 03:50:00,115.51,115.52,115.504,115.507,153300000.0
2006-12-01 03:51:00,115.495,115.508,115.484,115.505,371499998.0
2006-12-01 03:52:00,115.509,115.531,115.507,115.528,258900001.0
2006-12-01 03:53:00,115.536,115.576,115.536,115.572,175099997.0
2006-12-01 03:54:00,115.576,115.594,115.576,115.592,246200001.0
2006-12-01 03:55:00,115.586,115.607,115.586,115.601,272699996.0
2006-12-01 03:56:00,115.598,115.598,115.577,115.583,190500005.0
2006-12-01 03:57:00,115.57,115.57,115.55,115.552,188599999.0
2006-12-01 03:58:00,115.548,115.553,115.542,115.553,243500003.0
2006-12-01 03:59:00,115.56,115.572,115.558,115.563,335900001.0
2006-12-01 04:00:00,115.566,115.58,115.56,115.577,285700001.0
2006-12-01 04:01:00,115.566,115.569,115.555,115.556,144299997.0
2006-12-01 04:02:00,115.561,115.561,115.536,115.545,180400000.0
2006-12-01 04:03:00,115.543,115.544,115.514,115.514,77300001.0
2006-12-01 04:04:00,115.564,115.564,115.549,115.557,259500005.0
2006-12-01 04:05:00,115.568,115.571,115.563,115.563,339700001.0
2006-12-01 04:06:00,115.56,115.56,115.546,115.555,313700003.0
2006-12-01 04:07:00,115.555,115.56,115.549,115.551,173199997.0
2006-12-01 04:08:00,115.55,115.552,115.543,115.547,281800000.0
2006-12-01 04:09:00,115.54,115.549,115.533,115.533,178899998.0
2006-12-01 04:10:00,115.553,115.554,115.523,115.544,155800004.0
2006-12-01 04:11:00,115.557,115.559,115.554,115.559,288499998.0
2006-12-01 04:12:00,115.568,115.57,115.55,115.556,213600000.0
2006-12-01 04:13:00,115.557,115.563,115.553,115.563,134299999.0
2006-12-01 04:14:00,115.565,115.571,115.554,115.571,275699993.0
2006-12-01 04:15:00,115.574,115.574,115.562,115.567,371699998.0
2006-12-01 04:16:00,115.551,115.551,115.536,115.54,214399998.0
2006-12-01 04:17:00,115.539,115.55,115.538,115.547,202100001.0
2006-12-01 04:18:00,115.53,115.537,115.519,115.528,96700002.0
2006-12-01 04:19:00,115.518,115.533,115.502,115.528,322999999.0
2006-12-01 04:20:00,115.529,115.536,115.529,115.535,207100003.0
2006-12-01 04:21:00,115.537,115.543,115.537,115.543,107900002.0
2006-12-01 04:22:00,115.541,115.567,115.518,115.56,245300002.0
2006-12-01 04:23:00,115.538,115.555,115.536,115.547,342400002.0
2006-12-01 04:24:00,115.538,115.545,115.534,115.537,294800001.0
2006-12-01 04:25:00,115.524,115.524,115.509,115.518,347000006.0
2006-12-01 04:26:00,115.518,115.53,115.51,115.516,422900002.0
2006-12-01 04:27:00,115.51,115.515,115.507,115.51,237999999.0
2006-12-01 04:28:00,115.515,115.52,115.504,115.506,163500000.0
2006-12-01 04:29:00,115.502,115.517,115.489,115.515,360000000.0
2006-12-01 04:30:00,115.511,115.522,115.51,115.51,242700001.0
2006-12-01 04:31:00,115.511,115.523,115.511,115.523,98100000.0
2006-12-01 04:32:00,115.527,115.553,115.527,115.548,121600000.0
2006-12-01 04:33:00,115.55,115.562,115.549,115.562,148100000.0
2006-12-01 04:34:00,115.537,115.558,115.526,115.558,289899997.0
2006-12-01 04:35:00,115.563,115.581,115.556,115.581,164300000.0
2006-12-01 04:36:00,115.549,115.552,115.542,115.542,127900002.0
2006-12-01 04:37:00,115.535,115.541,115.528,115.532,176999997.0
2006-12-01 04:38:00,115.548,115.548,115.503,115.535,145899999.0
2006-12-01 04:39:00,115.541,115.541,115.523,115.527,273700000.0
2006-12-01 04:40:00,115.54,115.54,115.526,115.536,196200001.0
2006-12-01 04:41:00,115.535,115.551,115.533,115.542,142100001.0
2006-12-01 04:42:00,115.539,115.539,115.513,115.525,271800004.0
2006-12-01 04:43:00,115.536,115.536,115.521,115.521,20800000.0
2006-12-01 04:44:00,115.529,115.529,115.512,115.512,195099999.0
2006-12-01 04:45:00,115.528,115.528,115.497,115.521,215900005.0
2006-12-01 04:46:00,115.531,115.532,115.522,115.522,372800006.0
2006-12-01 04:47:00,115.522,115.537,115.515,115.537,255899996.0
2006-12-01 04:48:00,115.539,115.548,115.539,115.545,257299995.0
2006-12-01 04:49:00,115.547,115.55,115.534,115.538,268299996.0
2006-12-01 04:50:00,115.538,115.547,115.531,115.542,276400005.0
2006-12-01 04:51:00,115.538,115.543,115.532,115.543,213600003.0
2006-12-01 04:52:00,115.533,115.536,115.524,115.536,212700005.0
2006-12-01 04:53:00,115.547,115.551,115.543,115.543,86099998.0
2006-12-01 04:54:00,115.551,115.552,115.538,115.552,167899999.0
2006-12-01 04:55:00,115.545,115.556,115.543,115.553,250100001.0
2006-12-01 04:56:00,115.549,115.555,115.545,115.549,143600000.0
2006-12-01 04:57:00,115.545,115.563,115.545,115.563,199499997.0
2006-12-01 04:58:00,115.562,115.565,115.554,115.562,115500001.0
2006-12-01 04:59:00,115.557,115.557,115.545,115.551,98399999.0
2006-12-01 05:00:00,115.548,115.562,115.536,115.548,231000005.0
2006-12-01 05:01:00,115.542,115.555,115.534,115.552,224500002.0
2006-12-01 05:02:00,115.546,115.562,115.546,115.562,163699997.0
2006-12-01 05:03:00,115.557,115.562,115.544,115.562,282300002.0
2006-12-01 05:04:00,115.562,115.567,115.553,115.567,177799999.0
2006-12-01 05:05:00,115.576,115.579,115.533,115.549,288899997.0
2006-12-01 05:06:00,115.548,115.548,115.526,115.539,296200000.0
2006-12-01 05:07:00,115.551,115.563,115.534,115.563,134500004.0
2006-12-01 05:08:00,115.565,115.565,115.527,115.555,227200001.0
2006-12-01 05:09:00,115.555,115.569,115.545,115.554,401500006.0
2006-12-01 05:10:00,115.545,115.561,115.531,115.561,270900000.0
2006-12-01 05:11:00,115.56,115.561,115.545,115.561,202499999.0
2006-12-01 05:12:00,115.562,115.57,115.551,115.565,419600004.0
2006-12-01 05:13:00,115.578,115.58,115.57,115.577,159000000.0
2006-12-01 05:14:00,115.572,115.577,115.552,115.577,118700001.0
2006-12-01 05:15:00,115.566,115.566,115.547,115.554,287399996.0
2006-12-01 05:16:00,115.574,115.574,115.561,115.573,280199998.0
2006-12-01 05:17:00,115.565,115.569,115.538,115.569,238899998.0
2006-12-01 05:18:00,115.573,115.574,115.555,115.572,401500002.0
2006-12-01 05:19:00,115.561,115.561,115.537,115.537,178700002.0
2006-12-01 05:20:00,115.568,115.568,115.551,115.565,192000002.0
2006-12-01 05:21:00,115.568,115.57,115.544,115.57,379599993.0
2006-12-01 05:22:00,115.568,115.568,115.554,115.557,229599999.0
2006-12-01 05:23:00,115.543,115.564,115.532,115.564,362600003.0
2006-12-01 05:24:00,115.569,115.569,115.561,115.563,341499997.0
2006-12-01 05:25:00,115.562,115.58,115.562,115.58,271999999.0
2006-12-01 05:26:00,115.568,115.577,115.544,115.544,197500002.0
2006-12-01 05:27:00,115.57,115.57,115.561,115.561,11300000.0
2006-12-01 05:28:00,115.553,115.553,115.539,115.553,219000003.0
2006-12-01 05:29:00,115.559,115.559,115.537,115.547,288599998.0
2006-12-01 05:30:00,115.558,115.558,115.526,115.548,271400000.0
2006-12-01 05:31:00,115.563,115.571,115.563,115.57,397800002.0
2006-12-01 05:32:00,115.562,115.563,115.539,115.563,314600003.0
2006-12-01 05:33:00,115.569,115.572,115.566,115.569,233900001.0
2006-12-01 05:34:00,115.561,115.573,115.561,115.561,378200000.0
2006-12-01 05:35:00,115.565,115.565,115.558,115.56,169100005.0
2006-12-01 05:36:00,115.56,115.56,115.547,115.556,186600001.0
2006-12-01 05:37:00,115.535,115.556,115.52,115.556,309899999.0
2006-12-01 05:38:00,115.568,115.57,115.549,115.562,284799996.0
2006-12-01 05:39:00,115.555,115.559,115.544,115.559,162199999.0
2006-12-01 05:40:00,115.565,115.57,115.558,115.559,241100005.0
2006-12-01 05:41:00,115.558,115.569,115.558,115.56,424499997.0
2006-12-01 05:42:00,115.565,115.568,115.556,115.556,252199999.0
2006-12-01 05:43:00,115.57,115.576,115.552,115.562,293299999.0
2006-12-01 05:44:00,115.561,115.573,115.561,115.568,294100001.0
2006-12-01 05:45:00,115.57,115.571,115.555,115.571,202799999.0
2006-12-01 05:46:00,115.578,115.578,115.539,115.563,252600001.0
2006-12-01 05:47:00,115.56,115.577,115.548,115.576,120699999.0
2006-12-01 05:48:00,115.583,115.583,115.574,115.577,242199997.0
2006-12-01 05:49:00,115.575,115.582,115.569,115.572,135099999.0
2006-12-01 05:50:00,115.568,115.576,115.557,115.565,411399992.0
2006-12-01 05:51:00,115.562,115.578,115.56,115.577,231900003.0
2006-12-01 05:52:00,115.567,115.576,115.564,115.568,427200004.0
2006-12-01 05:53:00,115.566,115.58,115.566,115.578,227999998.0
2006-12-01 05:54:00,115.573,115.573,115.55,115.56,134200003.0
2006-12-01 05:55:00,115.571,115.571,115.55,115.571,484899998.0
2006-12-01 05:56:00,115.567,115.567,115.55,115.557,230799998.0
2006-12-01 05:57:00,115.555,115.573,115.549,115.573,141100001.0
2006-12-01 05:58:00,115.583,115.583,115.571,115.576,289700007.0
2006-12-01 05:59:00,115.581,115.583,115.574,115.583,236300003.0
2006-12-01 06:00:00,115.58,115.588,115.578,115.585,158799998.0
2006-12-01 06:01:00,115.579,115.579,115.574,115.574,54299999.0
2006-12-01 06:02:00,115.583,115.628,115.58,115.628,272200001.0
2006-12-01 06:03:00,115.616,115.616,115.587,115.616,231600001.0
2006-12-01 06:04:00,115.615,115.622,115.613,115.619,232999995.0
2006-12-01 06:05:00,115.625,115.625,115.617,115.623,293799995.0
2006-12-01 06:06:00,115.62,115.63,115.602,115.625,294199999.0
2006-12-01 06:07:00,115.62,115.62,115.591,115.606,406600006.0
2006-12-01 06:08:00,115.613,115.62,115.6,115.62,279300000.0
2006-12-01 06:09:00,115.614,115.614,115.599,115.609,170299999.0
2006-12-01 06:10:00,115.616,115.622,115.612,115.612,205200003.0
2006-12-01 06:11:00,115.602,115.624,115.602,115.623,231000001.0
2006-12-01 06:12:00,115.609,115.616,115.581,115.616,291599995.0
2006-12-01 06:13:00,115.604,115.617,115.6,115.617,210000001.0
2006-12-01 06:14:00,115.62,115.625,115.618,115.62,196700000.0
2006-12-01 06:15:00,115.622,115.628,115.614,115.614,176899999.0
2006-12-01 06:16:00,115.61,115.61,115.593,115.604,190300003.0
2006-12-01 06:17:00,115.605,115.605,115.577,115.586,340100003.0
2006-12-01 06:18:00,115.595,115.595,115.583,115.592,261900003.0
2006-12-01 06:19:00,115.6,115.608,115.59,115.595,385199997.0
2006-12-01 06:20:00,115.593,115.606,115.582,115.602,402399996.0
2006-12-01 06:21:00,115.601,115.612,115.594,115.612,194399999.0
2006-12-01 06:22:00,115.61,115.61,115.6,115.605,120000000.0
2006-12-01 06:23:00,115.603,115.603,115.576,115.6,212199996.0
2006-12-01 06:24:00,115.6,115.622,115.6,115.622,333400001.0
2006-12-01 06:25:00,115.623,115.623,115.614,115.617,494599995.0
2006-12-01 06:26:00,115.607,115.638,115.6,115.63,262499998.0
2006-12-01 06:27:00,115.63,115.638,115.615,115.637,207500003.0
2006-12-01 06:28:00,115.635,115.649,115.635,115.644,252300004.0
2006-12-01 06:29:00,115.652,115.654,115.638,115.644,302500000.0
2006-12-01 06:30:00,115.658,115.658,115.616,115.64,393199994.0
2006-12-01 06:31:00,115.643,115.66,115.643,115.651,156100002.0
2006-12-01 06:32:00,115.664,115.664,115.652,115.659,245399997.0
2006-12-01 06:33:00,115.66,115.66,115.644,115.649,253900000.0
2006-12-01 06:34:00,115.647,115.659,115.632,115.656,273900002.0
2006-12-01 06:35:00,115.643,115.643,115.635,115.639,316100001.0
2006-12-01 06:36:00,115.637,115.641,115.632,115.641,204100001.0
2006-12-01 06:37:00,115.628,115.639,115.609,115.639,255399997.0
2006-12-01 06:38:00,115.642,115.642,115.627,115.638,72600000.0
2006-12-01 06:39:00,115.633,115.636,115.611,115.636,289500004.0
2006-12-01 06:40:00,115.647,115.653,115.643,115.653,240000003.0
2006-12-01 06:41:00,115.663,115.663,115.65,115.65,213999997.0
2006-12-01 06:42:00,115.652,115.652,115.63,115.638,154599997.0
2006-12-01 06:43:00,115.662,115.662,115.655,115.66,188400003.0
2006-12-01 06:44:00,115.647,115.665,115.643,115.665,357999993.0
2006-12-01 06:45:00,115.657,115.672,115.657,115.657,263599997.0
2006-12-01 06:46:00,115.662,115.675,115.654,115.675,204199999.0
2006-12-01 06:47:00,115.658,115.676,115.658,115.676,118599996.0
2006-12-01 06:48:00,115.685,115.685,115.68,115.68,26100000.0
2006-12-01 06:49:00,115.665,115.69,115.665,115.683,151500004.0
2006-12-01 06:50:00,115.683,115.699,115.674,115.699,227099999.0
2006-12-01 06:51:00,115.703,115.722,115.694,115.715,179799999.0
2006-12-01 06:52:00,115.713,115.725,115.687,115.723,245499999.0
2006-12-01 06:53:00,115.715,115.728,115.704,115.728,178200000.0
2006-12-01 06:54:00,115.738,115.753,115.738,115.753,225199997.0
2006-12-01 06:55:00,115.747,115.761,115.747,115.761,191000004.0
2006-12-01 06:56:00,115.767,115.769,115.753,115.753,143900000.0
2006-12-01 06:57:00,115.752,115.752,115.74,115.75,124400002.0
2006-12-01 06:58:00,115.743,115.743,115.729,115.738,109600001.0
2006-12-01 06:59:00,115.74,115.747,115.726,115.747,245399997.0
2006-12-01 07:00:00,115.75,115.757,115.736,115.753,243000001.0
2006-12-01 07:01:00,115.743,115.755,115.732,115.748,283900003.0
2006-12-01 07:02:00,115.745,115.749,115.721,115.749,205700002.0
2006-12-01 07:03:00,115.753,115.753,115.743,115.743,472099999.0
2006-12-01 07:04:00,115.74,115.751,115.724,115.724,313799997.0
2006-12-01 07:05:00,115.75,115.763,115.75,115.763,283900007.0
2006-12-01 07:06:00,115.757,115.757,115.746,115.755,278199998.0
2006-12-01 07:07:00,115.752,115.758,115.727,115.758,236399998.0
2006-12-01 07:08:00,115.756,115.77,115.756,115.758,372199993.0
2006-12-01 07:09:00,115.752,115.752,115.727,115.729,259499995.0
2006-12-01 07:10:00,115.724,115.728,115.71,115.71,150300002.0
2006-12-01 07:11:00,115.715,115.715,115.705,115.71,121899998.0
2006-12-01 07:12:00,115.713,115.713,115.699,115.705,149000000.0
2006-12-01 07:13:00,115.701,115.701,115.693,115.698,246500001.0
2006-12-01 07:14:00,115.692,115.692,115.688,115.69,207899996.0
2006-12-01 07:15:00,115.697,115.699,115.682,115.688,261399998.0
2006-12-01 07:16:00,115.685,115.705,115.668,115.689,314800001.0
2006-12-01 07:17:00,115.682,115.692,115.68,115.686,228799992.0
2006-12-01 07:18:00,115.683,115.689,115.656,115.689,115900000.0
2006-12-01 07:19:00,115.695,115.697,115.671,115.697,162700001.0
2006-12-01 07:20:00,115.71,115.715,115.696,115.71,231200000.0
2006-12-01 07:21:00,115.72,115.738,115.72,115.737,220799999.0
2006-12-01 07:22:00,115.732,115.751,115.732,115.751,75300002.0
2006-12-01 07:23:00,115.75,115.755,115.744,115.748,205599994.0
2006-12-01 07:24:00,115.753,115.781,115.75,115.77,390400003.0
2006-12-01 07:25:00,115.767,115.77,115.752,115.763,251600000.0
2006-12-01 07:26:00,115.758,115.776,115.753,115.771,109300002.0
2006-12-01 07:27:00,115.775,115.794,115.775,115.789,168299998.0
2006-12-01 07:28:00,115.82,115.842,115.82,115.842,405899993.0
2006-12-01 07:29:00,115.863,115.863,115.824,115.824,151600002.0
2006-12-01 07:30:00,115.811,115.822,115.81,115.81,151999998.0
2006-12-01 07:31:00,115.81,115.816,115.795,115.816,245099999.0
2006-12-01 07:32:00,115.801,115.813,115.8,115.813,306899994.0
2006-12-01 07:33:00,115.817,115.832,115.817,115.828,170300004.0
2006-12-01 07:34:00,115.826,115.831,115.819,115.827,393500009.0
2006-12-01 07:35:00,115.804,115.804,115.779,115.779,55100001.0
2006-12-01 07:36:00,115.802,115.807,115.781,115.797,157800000.0
2006-12-01 07:37:00,115.807,115.807,115.788,115.794,297400002.0
2006-12-01 07:38:00,115.799,115.799,115.786,115.794,147800000.0
2006-12-01 07:39:00,115.765,115.781,115.761,115.78,256299999.0
2006-12-01 07:40:00,115.783,115.783,115.768,115.768,186799995.0
2006-12-01 07:41:00,115.774,115.776,115.764,115.767,222399999.0
2006-12-01 07:42:00,115.763,115.768,115.759,115.759,173299998.0
2006-12-01 07:43:00,115.754,115.761,115.745,115.755,114299998.0
2006-12-01 07:44:00,115.755,115.763,115.753,115.753,192899998.0
2006-12-01 07:45:00,115.75,115.755,115.748,115.755,91799999.0
2006-12-01 07:46:00,115.744,115.749,115.742,115.749,301999995.0
2006-12-01 07:47:00,115.757,115.757,115.743,115.748,199700001.0
2006-12-01 07:48:00,115.743,115.743,115.708,115.732,366799998.0
2006-12-01 07:49:00,115.741,115.752,115.741,115.752,152099999.0
2006-12-01 07:50:00,115.752,115.768,115.752,115.768,294500001.0
2006-12-01 07:51:00,115.78,115.782,115.761,115.78,304400001.0
2006-12-01 07:52:00,115.773,115.788,115.762,115.786,176699999.0
2006-12-01 07:53:00,115.784,115.799,115.781,115.792,155100002.0
2006-12-01 07:54:00,115.782,115.782,115.759,115.772,267400002.0
2006-12-01 07:55:00,115.781,115.781,115.765,115.77,323100001.0
2006-12-01 07:56:00,115.77,115.778,115.761,115.771,159799998.0
2006-12-01 07:57:00,115.775,115.782,115.756,115.782,340200005.0
2006-12-01 07:58:00,115.779,115.788,115.763,115.788,326700008.0
2006-12-01 07:59:00,115.799,115.817,115.798,115.817,141199998.0
2006-12-01 08:00:00,115.831,115.835,115.823,115.835,177999996.0
2006-12-01 08:01:00,115.835,115.838,115.825,115.83,330900001.0
2006-12-01 08:02:00,115.832,115.832,115.822,115.827,136800001.0
2006-12-01 08:03:00,115.84,115.844,115.838,115.839,176900002.0
2006-12-01 08:04:00,115.837,115.844,115.83,115.831,142800001.0
2006-12-01 08:05:00,115.834,115.834,115.817,115.831,271500002.0
2006-12-01 08:06:00,115.818,115.87,115.81,115.859,284900000.0
2006-12-01 08:07:00,115.869,115.902,115.869,115.899,107700004.0
2006-12-01 08:08:00,115.9,115.905,115.888,115.89,307200006.0
2006-12-01 08:09:00,115.884,115.887,115.875,115.885,252800006.0
2006-12-01 08:10:00,115.877,115.884,115.873,115.881,231500000.0
2006-12-01 08:11:00,115.888,115.892,115.882,115.888,166599999.0
2006-12-01 08:12:00,115.887,115.924,115.887,115.908,394199999.0
2006-12-01 08:13:00,115.901,115.906,115.879,115.888,395600003.0
2006-12-01 08:14:00,115.876,115.876,115.861,115.861,318100001.0
2006-12-01 08:15:00,115.87,115.871,115.859,115.866,291499998.0
2006-12-01 08:16:00,115.857,115.867,115.857,115.867,294100002.0
2006-12-01 08:17:00,115.866,115.875,115.853,115.853,235699993.0
2006-12-01 08:18:00,115.873,115.873,115.862,115.873,390800004.0
2006-12-01 08:19:00,115.868,115.874,115.868,115.874,236100005.0
2006-12-01 08:20:00,115.865,115.867,115.846,115.847,135100003.0
2006-12-01 08:21:00,115.847,115.847,115.828,115.842,325800004.0
2006-12-01 08:22:00,115.842,115.842,115.827,115.837,172100004.0
2006-12-01 08:23:00,115.834,115.85,115.834,115.845,279700000.0
2006-12-01 08:24:00,115.846,115.862,115.841,115.858,104800001.0
2006-12-01 08:25:00,115.861,115.861,115.838,115.847,292499992.0
2006-12-01 08:26:00,115.854,115.87,115.854,115.862,217600005.0
2006-12-01 08:27:00,115.871,115.871,115.858,115.858,267200002.0
2006-12-01 08:28:00,115.849,115.859,115.848,115.859,251199998.0
2006-12-01 08:29:00,115.852,115.855,115.844,115.848,294800000.0
2006-12-01 08:30:00,115.853,115.87,115.853,115.87,28000000.0
2006-12-01 08:31:00,115.887,115.925,115.885,115.925,408399993.0
2006-12-01 08:32:00,115.923,115.933,115.916,115.932,316400001.0
2006-12-01 08:33:00,115.95,116.025,115.95,115.981,367800000.0
2006-12-01 08:34:00,115.978,115.978,115.933,115.933,217199997.0
2006-12-01 08:35:00,115.932,115.936,115.93,115.934,302299998.0
2006-12-01 08:36:00,115.921,115.921,115.897,115.897,192499996.0
2006-12-01 08:37:00,115.895,115.895,115.865,115.869,124499998.0
2006-12-01 08:38:00,115.887,115.901,115.878,115.901,309600002.0
2006-12-01 08:39:00,115.915,115.926,115.906,115.92,290900004.0
2006-12-01 08:40:00,115.925,115.94,115.919,115.919,331599993.0
2006-12-01 08:41:00,115.921,115.921,115.861,115.892,408599998.0
2006-12-01 08:42:00,115.913,115.931,115.913,115.922,214099997.0
2006-12-01 08:43:00,115.933,115.933,115.924,115.931,173800002.0
2006-12-01 08:44:00,115.928,115.938,115.926,115.932,304199999.0
2006-12-01 08:45:00,115.928,115.94,115.928,115.93,399300000.0
2006-12-01 08:46:00,115.915,115.928,115.905,115.928,123000001.0
2006-12-01 08:47:00,115.947,115.961,115.938,115.938,352199991.0
2006-12-01 08:48:00,115.937,115.95,115.929,115.93,52899999.0
2006-12-01 08:49:00,115.928,115.938,115.926,115.927,383299996.0
2006-12-01 08:50:00,115.922,115.922,115.907,115.91,237200006.0
2006-12-01 08:51:00,115.922,115.93,115.911,115.915,150899999.0
2006-12-01 08:52:00,115.914,115.918,115.901,115.912,226000006.0
2006-12-01 08:53:00,115.912,115.941,115.912,115.934,248400006.0
2006-12-01 08:54:00,115.945,115.95,115.938,115.95,251499999.0
2006-12-01 08:55:00,115.942,115.947,115.922,115.923,129100001.0
2006-12-01 08:56:00,115.922,115.922,115.907,115.907,132099999.0
2006-12-01 08:57:00,115.901,115.901,115.881,115.881,196800003.0
2006-12-01 08:58:00,115.89,115.901,115.89,115.901,221900001.0
2006-12-01 08:59:00,115.899,115.909,115.887,115.905,244599995.0
2006-12-01 09:00:00,115.907,115.911,115.889,115.889,400199998.0
2006-12-01 09:01:00,115.892,115.895,115.871,115.891,184399997.0
2006-12-01 09:02:00,115.887,115.895,115.879,115.886,184600000.0
2006-12-01 09:03:00,115.896,115.898,115.881,115.881,141399999.0
2006-12-01 09:04:00,115.883,115.889,115.872,115.882,261900000.0
2006-12-01 09:05:00,115.89,115.896,115.885,115.886,151700000.0
2006-12-01 09:06:00,115.878,115.883,115.874,115.879,222899997.0
2006-12-01 09:07:00,115.873,115.873,115.859,115.86,184100002.0
2006-12-01 09:08:00,115.863,115.872,115.863,115.866,99600002.0
2006-12-01 09:09:00,115.871,115.889,115.871,115.885,183799995.0
2006-12-01 09:10:00,115.886,115.926,115.886,115.913,391800007.0
2006-12-01 09:11:00,115.909,115.919,115.908,115.912,189700002.0
2006-12-01 09:12:00,115.907,115.932,115.907,115.932,392700002.0
2006-12-01 09:13:00,115.935,115.937,115.924,115.937,226200002.0
2006-12-01 09:14:00,115.943,115.943,115.933,115.933,126899997.0
2006-12-01 09:15:00,115.929,115.942,115.921,115.922,292400004.0
2006-12-01 09:16:00,115.903,115.909,115.903,115.907,94799999.0
2006-12-01 09:17:00,115.91,115.946,115.91,115.946,126800002.0
2006-12-01 09:18:00,115.949,115.954,115.93,115.954,331800000.0
2006-12-01 09:19:00,115.963,115.964,115.935,115.951,91800000.0
2006-12-01 09:20:00,115.952,115.96,115.952,115.952,77100000.0
2006-12-01 09:21:00,115.953,115.958,115.936,115.949,234900001.0
2006-12-01 09:22:00,115.955,115.96,115.946,115.948,162199999.0
2006-12-01 09:23:00,115.949,115.949,115.925,115.945,170400004.0
2006-12-01 09:24:00,115.953,115.953,115.944,115.948,168400001.0
2006-12-01 09:25:00,115.957,115.96,115.918,115.95,318899993.0
2006-12-01 09:26:00,115.945,115.962,115.945,115.947,271599999.0
2006-12-01 09:27:00,115.956,115.956,115.941,115.95,190400003.0
2006-12-01 09:28:00,115.955,115.955,115.955,115.955,79400003.0
2006-12-01 09:29:00,115.942,115.945,115.935,115.945,140600001.0
2006-12-01 09:30:00,115.944,115.948,115.92,115.923,255899999.0
2006-12-01 09:31:00,115.92,115.92,115.891,115.891,243000000.0
2006-12-01 09:32:00,115.897,115.929,115.897,115.929,161999998.0
2006-12-01 09:33:00,115.935,115.959,115.935,115.955,250100004.0
2006-12-01 09:34:00,115.943,115.943,115.933,115.935,190799999.0
2006-12-01 09:35:00,115.945,115.951,115.927,115.934,181099999.0
2006-12-01 09:36:00,115.932,115.932,115.904,115.904,320700004.0
2006-12-01 09:37:00,115.914,115.922,115.906,115.922,271500000.0
2006-12-01 09:38:00,115.926,115.937,115.901,115.937,245800000.0
2006-12-01 09:39:00,115.943,115.943,115.918,115.918,224999999.0
2006-12-01 09:40:00,115.921,115.921,115.901,115.914,311300000.0
2006-12-01 09:41:00,115.91,115.91,115.893,115.903,346600004.0
2006-12-01 09:42:00,115.898,115.9,115.867,115.867,163700000.0
2006-12-01 09:43:00,115.873,115.873,115.845,115.856,188999997.0
2006-12-01 09:44:00,115.87,115.876,115.862,115.863,264799998.0
2006-12-01 09:45:00,115.873,115.882,115.872,115.879,326699997.0
2006-12-01 09:46:00,115.874,115.874,115.863,115.864,218899999.0
2006-12-01 09:47:00,115.861,115.862,115.853,115.857,154200005.0
2006-12-01 09:48:00,115.847,115.861,115.847,115.848,213800002.0
2006-12-01 09:49:00,115.822,115.837,115.807,115.832,312800002.0
2006-12-01 09:50:00,115.825,115.839,115.825,115.836,399599999.0
2006-12-01 09:51:00,115.821,115.821,115.8,115.808,125099997.0
2006-12-01 09:52:00,115.806,115.82,115.796,115.82,233600001.0
2006-12-01 09:53:00,115.818,115.822,115.811,115.811,124900002.0
2006-12-01 09:54:00,115.808,115.814,115.792,115.792,29600000.0
2006-12-01 09:55:00,115.787,115.809,115.787,115.809,250499997.0
2006-12-01 09:56:00,115.798,115.818,115.79,115.81,251800008.0
2006-12-01 09:57:00,115.804,115.821,115.804,115.813,239500004.0
2006-12-01 09:58:00,115.815,115.825,115.797,115.797,165099998.0
2006-12-01 09:59:00,115.81,115.854,115.81,115.854,194299999.0
2006-12-01 10:00:00,115.868,115.88,115.866,115.868,290800000.0
2006-12-01 10:01:00,115.887,115.89,115.866,115.883,220299997.0
2006-12-01 10:02:00,115.894,115.901,115.893,115.901,122799996.0
2006-12-01 10:03:00,115.898,115.917,115.881,115.91,301999998.0
2006-12-01 10:04:00,115.908,115.917,115.906,115.908,160900002.0
2006-12-01 10:05:00,115.915,115.916,115.906,115.916,216400000.0
2006-12-01 10:06:00,115.913,115.932,115.906,115.92,186300000.0
2006-12-01 10:07:00,115.903,115.918,115.903,115.913,223000000.0
2006-12-01 10:08:00,115.913,115.917,115.907,115.907,224799997.0
2006-12-01 10:09:00,115.907,115.907,115.88,115.895,126400001.0
2006-12-01 10:10:00,115.903,115.91,115.896,115.907,291700002.0
2006-12-01 10:11:00,115.908,115.914,115.891,115.91,202299996.0
2006-12-01 10:12:00,115.911,115.92,115.909,115.919,232499994.0
2006-12-01 10:13:00,115.912,115.931,115.912,115.931,204700002.0
2006-12-01 10:14:00,115.93,115.935,115.919,115.927,276200002.0
2006-12-01 10:15:00,115.921,115.921,115.887,115.887,366300008.0
2006-12-01 10:16:00,115.89,115.909,115.89,115.909,252599996.0
2006-12-01 10:17:00,115.908,115.918,115.881,115.918,297700003.0
2006-12-01 10:18:00,115.899,115.921,115.863,115.921,349500002.0
2006-12-01 10:19:00,115.928,115.947,115.924,115.94,247199998.0
2006-12-01 10:20:00,115.952,115.952,115.934,115.943,256200001.0
2006-12-01 10:21:00,115.942,115.959,115.942,115.952,177299996.0
2006-12-01 10:22:00,115.973,115.998,115.961,115.998,290500002.0
2006-12-01 10:23:00,116.002,116.046,116.0,116.046,126300001.0
2006-12-01 10:24:00,116.08,116.106,116.07,116.097,239799995.0
2006-12-01 10:25:00,116.103,116.103,116.081,116.087,293900001.0
2006-12-01 10:26:00,116.078,116.078,116.015,116.025,282500002.0
2006-12-01 10:27:00,116.038,116.057,116.037,116.045,184799997.0
2006-12-01 10:28:00,116.052,116.065,116.039,116.065,290600006.0
2006-12-01 10:29:00,116.056,116.095,116.056,116.095,296999998.0
2006-12-01 10:30:00,116.127,116.213,116.127,116.183,190900000.0
2006-12-01 10:31:00,116.182,116.189,116.167,116.173,253400000.0
2006-12-01 10:32:00,116.166,116.169,116.137,116.142,239099996.0
2006-12-01 10:33:00,116.132,116.157,116.132,116.155,328699997.0
2006-12-01 10:34:00,116.155,116.167,116.152,116.152,178399994.0
2006-12-01 10:35:00,116.164,116.21,116.164,116.21,109599997.0
2006-12-01 10:36:00,116.219,116.229,116.216,116.218,259200001.0
2006-12-01 10:37:00,116.22,116.22,116.184,116.189,209200001.0
2006-12-01 10:38:00,116.193,116.202,116.186,116.202,171299997.0
2006-12-01 10:39:00,116.206,116.206,116.177,116.179,113099999.0
2006-12-01 10:40:00,116.167,116.167,116.163,116.163,88599998.0
2006-12-01 10:41:00,116.151,116.164,116.145,116.164,182499999.0
2006-12-01 10:42:00,116.174,116.183,116.17,116.183,199899996.0
2006-12-01 10:43:00,116.181,116.198,116.176,116.191,235800001.0
2006-12-01 10:44:00,116.189,116.206,116.183,116.195,289300001.0
2006-12-01 10:45:00,116.202,116.206,116.184,116.198,259400002.0
2006-12-01 10:46:00,116.209,116.228,116.209,116.226,150200001.0
2006-12-01 10:47:00,116.233,116.233,116.22,116.22,227000005.0
2006-12-01 10:48:00,116.227,116.228,116.211,116.211,428700004.0
2006-12-01 10:49:00,116.207,116.207,116.197,116.199,190999995.0
2006-12-01 10:50:00,116.198,116.206,116.196,116.2,181399999.0
2006-12-01 10:51:00,116.203,116.204,116.176,116.176,402000004.0
2006-12-01 10:52:00,116.186,116.186,116.163,116.165,261099999.0
2006-12-01 10:53:00,116.178,116.178,116.149,116.178,294100003.0
2006-12-01 10:54:00,116.19,116.215,116.19,116.202,265200001.0
2006-12-01 10:55:00,116.197,116.208,116.196,116.197,146600000.0
2006-12-01 10:56:00,116.197,116.208,116.197,116.197,262999998.0
2006-12-01 10:57:00,116.197,116.211,116.187,116.195,271599996.0
2006-12-01 10:58:00,116.181,116.201,116.169,116.191,241900001.0
2006-12-01 10:59:00,116.2,116.2,116.17,116.171,98700001.0
2006-12-01 11:00:00,116.178,116.217,116.172,116.196,206800005.0
2006-12-01 11:01:00,116.195,116.214,116.176,116.176,204900005.0
2006-12-01 11:02:00,116.183,116.192,116.176,116.188,159099999.0
2006-12-01 11:03:00,116.192,116.2,116.163,116.165,240499994.0
2006-12-01 11:04:00,116.169,116.172,116.153,116.163,271900000.0
2006-12-01 11:05:00,116.173,116.204,116.159,116.203,282700001.0
2006-12-01 11:06:00,116.172,116.172,116.158,116.161,249800001.0
2006-12-01 11:07:00,116.148,116.148,116.138,116.139,96700002.0
2006-12-01 11:08:00,116.128,116.158,116.115,116.12,230199999.0
2006-12-01 11:09:00,116.11,116.117,116.103,116.112,212700005.0
2006-12-01 11:10:00,116.115,116.122,116.103,116.122,203400003.0
2006-12-01 11:11:00,116.123,116.129,116.117,116.122,275800000.0
2006-12-01 11:12:00,116.113,116.157,116.093,116.12,333299999.0
2006-12-01 11:13:00,116.107,116.116,116.101,116.116,175300000.0
2006-12-01 11:14:00,116.122,116.125,116.105,116.108,387399999.0
2006-12-01 11:15:00,116.097,116.097,116.079,116.083,120800002.0
2006-12-01 11:16:00,116.081,116.102,116.077,116.102,154499998.0
2006-12-01 11:17:00,116.112,116.112,116.104,116.107,129600000.0
2006-12-01 11:18:00,116.102,116.102,116.08,116.088,100000000.0
2006-12-01 11:19:00,116.081,116.088,116.077,116.078,248499996.0
2006-12-01 11:20:00,116.092,116.092,116.078,116.088,310200004.0
2006-12-01 11:21:00,116.086,116.09,116.083,116.083,335099994.0
2006-12-01 11:22:00,116.089,116.104,116.087,116.092,257099999.0
2006-12-01 11:23:00,116.09,116.11,116.079,116.086,259500002.0
2006-12-01 11:24:00,116.081,116.085,116.078,116.078,110700000.0
2006-12-01 11:25:00,116.079,116.094,116.079,116.088,251500000.0
2006-12-01 11:26:00,116.091,116.1,116.091,116.091,220499998.0
2006-12-01 11:27:00,116.085,116.106,116.069,116.106,187499999.0
2006-12-01 11:28:00,116.103,116.139,116.101,116.136,215799999.0
2006-12-01 11:29:00,116.154,116.159,116.144,116.144,183999998.0
2006-12-01 11:30:00,116.154,116.167,116.154,116.157,257999996.0
2006-12-01 11:31:00,116.152,116.152,116.144,116.149,98900001.0
2006-12-01 11:32:00,116.143,116.147,116.134,116.147,242100007.0
2006-12-01 11:33:00,116.136,116.136,116.09,116.124,184399997.0
2006-12-01 11:34:00,116.143,116.143,116.126,116.13,186300001.0
2006-12-01 11:35:00,116.142,116.16,116.111,116.156,242299997.0
2006-12-01 11:36:00,116.146,116.159,116.129,116.146,226099999.0
2006-12-01 11:37:00,116.151,116.151,116.12,116.12,288899997.0
2006-12-01 11:38:00,116.117,116.118,116.112,116.112,131500003.0
2006-12-01 11:39:00,116.118,116.141,116.116,116.141,190600003.0
2006-12-01 11:40:00,116.133,116.135,116.126,116.135,46000000.0
2006-12-01 11:41:00,116.13,116.142,116.122,116.141,223099999.0
2006-12-01 11:42:00,116.143,116.179,116.138,116.179,199500001.0
2006-12-01 11:43:00,116.189,116.193,116.179,116.179,172499996.0
2006-12-01 11:44:00,116.203,116.205,116.193,116.193,75800001.0
2006-12-01 11:45:00,116.195,116.195,116.182,116.19,323000003.0
2006-12-01 11:46:00,116.163,116.183,116.14,116.183,89800000.0
2006-12-01 11:47:00,116.198,116.208,116.19,116.208,162300002.0
2006-12-01 11:48:00,116.212,116.217,116.197,116.216,189299995.0
2006-12-01 11:49:00,116.202,116.202,116.152,116.2,112900004.0
2006-12-01 11:50:00,116.209,116.222,116.206,116.222,260500005.0
2006-12-01 11:51:00,116.216,116.233,116.216,116.227,367599999.0
2006-12-01 11:52:00,116.232,116.232,116.209,116.209,268899998.0
2006-12-01 11:53:00,116.205,116.216,116.195,116.209,298999998.0
2006-12-01 11:54:00,116.214,116.223,116.204,116.223,442600014.0
2006-12-01 11:55:00,116.2,116.217,116.177,116.217,492300006.0
2006-12-01 11:56:00,116.213,116.214,116.195,116.214,216800007.0
2006-12-01 11:57:00,116.216,116.217,116.208,116.216,207599997.0
2006-12-01 11:58:00,116.221,116.237,116.216,116.236,193199996.0
2006-12-01 11:59:00,116.228,116.231,116.221,116.221,385800000.0
2006-12-01 12:00:00,116.228,116.231,116.221,116.221,139699997.0
2006-12-01 12:01:00,116.23,116.239,116.221,116.221,266800000.0
2006-12-01 12:02:00,116.222,116.255,116.222,116.255,216699998.0
2006-12-01 12:03:00,116.267,116.267,116.254,116.254,334300001.0
2006-12-01 12:04:00,116.265,116.271,116.252,116.252,311100005.0
2006-12-01 12:05:00,116.25,116.255,116.237,116.245,258999998.0
2006-12-01 12:06:00,116.238,116.249,116.236,116.24,205399999.0
2006-12-01 12:07:00,116.247,116.252,116.243,116.247,205799999.0
2006-12-01 12:08:00,116.247,116.247,116.231,116.237,273200005.0
2006-12-01 12:09:00,116.245,116.309,116.245,116.305,412700001.0
2006-12-01 12:10:00,116.314,116.318,116.301,116.308,208499996.0
2006-12-01 12:11:00,116.317,116.319,116.304,116.305,315200003.0
2006-12-01 12:12:00,116.315,116.318,116.303,116.317,233099999.0
2006-12-01 12:13:00,116.322,116.322,116.307,116.307,286000000.0
2006-12-01 12:14:00,116.31,116.31,116.289,116.289,289700003.0
2006-12-01 12:15:00,116.307,116.336,116.307,116.331,121699999.0
2006-12-01 12:16:00,116.336,116.358,116.336,116.35,380500003.0
2006-12-01 12:17:00,116.35,116.354,116.346,116.354,305900005.0
2006-12-01 12:18:00,116.352,116.359,116.343,116.354,336499998.0
2006-12-01 12:19:00,116.35,116.363,116.344,116.347,253500000.0
2006-12-01 12:20:00,116.337,116.338,116.323,116.338,199300003.0
2006-12-01 12:21:00,116.342,116.342,116.325,116.341,285400005.0
2006-12-01 12:22:00,116.348,116.35,116.339,116.35,176699995.0
2006-12-01 12:23:00,116.352,116.352,116.34,116.344,264299997.0
2006-12-01 12:24:00,116.346,116.35,116.334,116.35,269599998.0
2006-12-01 12:25:00,116.348,116.362,116.343,116.362,272000001.0
2006-12-01 12:26:00,116.363,116.363,116.348,116.348,181499998.0
2006-12-01 12:27:00,116.347,116.349,116.33,116.332,335400002.0
2006-12-01 12:28:00,116.32,116.32,116.289,116.289,74200001.0
2006-12-01 12:29:00,116.292,116.307,116.285,116.285,209899998.0
2006-12-01 12:30:00,116.285,116.292,116.272,116.272,172699999.0
2006-12-01 12:31:00,116.275,116.289,116.275,116.288,163400001.0
2006-12-01 12:32:00,116.29,116.3,116.285,116.285,202099997.0
2006-12-01 12:33:00,116.292,116.292,116.281,116.288,196399998.0
2006-12-01 12:34:00,116.298,116.298,116.28,116.28,188500001.0
2006-12-01 12:35:00,116.283,116.283,116.273,116.277,187300000.0
2006-12-01 12:36:00,116.276,116.282,116.274,116.274,283399994.0
2006-12-01 12:37:00,116.272,116.276,116.26,116.268,202599998.0
2006-12-01 12:38:00,116.272,116.282,116.272,116.273,240100002.0
2006-12-01 12:39:00,116.284,116.305,116.284,116.305,173900001.0
2006-12-01 12:40:00,116.313,116.313,116.304,116.304,108100002.0
2006-12-01 12:41:00,116.302,116.335,116.298,116.33,244300004.0
2006-12-01 12:42:00,116.334,116.334,116.315,116.331,162499998.0
2006-12-01 12:43:00,116.3,116.311,116.267,116.287,288800001.0
2006-12-01 12:44:00,116.308,116.308,116.275,116.275,230900000.0
2006-12-01 12:45:00,116.288,116.29,116.276,116.285,289799999.0
2006-12-01 12:46:00,116.286,116.292,116.281,116.282,360799995.0
2006-12-01 12:47:00,116.288,116.295,116.281,116.283,384200006.0
2006-12-01 12:48:00,116.279,116.287,116.274,116.277,236500004.0
2006-12-01 12:49:00,116.277,116.285,116.277,116.28,382099993.0
2006-12-01 12:50:00,116.275,116.285,116.255,116.255,194400001.0
2006-12-01 12:51:00,116.241,116.246,116.225,116.242,233300000.0
2006-12-01 12:52:00,116.237,116.237,116.23,116.23,80399998.0
2006-12-01 12:53:00,116.221,116.232,116.221,116.232,156300004.0
2006-12-01 12:54:00,116.228,116.238,116.227,116.238,378799995.0
2006-12-01 12:55:00,116.218,116.235,116.194,116.235,149399998.0
2006-12-01 12:56:00,116.25,116.25,116.238,116.238,20100000.0
2006-12-01 12:57:00,116.228,116.236,116.225,116.225,200599998.0
2006-12-01 12:58:00,116.228,116.24,116.225,116.23,293200001.0
2006-12-01 12:59:00,116.222,116.229,116.17,116.229,354800000.0
2006-12-01 13:00:00,116.233,116.233,116.22,116.224,131900000.0
2006-12-01 13:01:00,116.221,116.229,116.221,116.222,155499996.0
2006-12-01 13:02:00,116.224,116.231,116.224,116.231,112100000.0
2006-12-01 13:03:00,116.222,116.225,116.183,116.225,210000000.0
2006-12-01 13:04:00,116.222,116.235,116.206,116.21,116300001.0
2006-12-01 13:05:00,116.211,116.219,116.205,116.21,307400003.0
2006-12-01 13:06:00,116.213,116.22,116.206,116.215,425799992.0
2006-12-01 13:07:00,116.22,116.227,116.22,116.227,171299997.0
2006-12-01 13:08:00,116.229,116.229,116.224,116.224,56500001.0
2006-12-01 13:09:00,116.229,116.233,116.199,116.199,160600003.0
2006-12-01 13:10:00,116.202,116.218,116.202,116.217,221500000.0
2006-12-01 13:11:00,116.213,116.22,116.191,116.202,221499999.0
2006-12-01 13:12:00,116.206,116.206,116.171,116.185,284999998.0
2006-12-01 13:13:00,116.19,116.19,116.167,116.167,66999999.0
2006-12-01 13:14:00,116.17,116.18,116.163,116.163,257899993.0
2006-12-01 13:15:00,116.161,116.179,116.161,116.176,251300001.0
2006-12-01 13:16:00,116.158,116.171,116.147,116.16,179899998.0
2006-12-01 13:17:00,116.165,116.169,116.136,116.142,206099999.0
2006-12-01 13:18:00,116.157,116.158,116.153,116.158,103199998.0
2006-12-01 13:19:00,116.158,116.161,116.15,116.156,154199996.0
2006-12-01 13:20:00,116.162,116.168,116.138,116.153,226899998.0
2006-12-01 13:21:00,116.165,116.165,116.158,116.164,208300003.0
2006-12-01 13:22:00,116.16,116.161,116.149,116.153,379099998.0
2006-12-01 13:23:00,116.148,116.148,116.13,116.141,187499996.0
2006-12-01 13:24:00,116.138,116.138,116.125,116.128,242500003.0
2006-12-01 13:25:00,116.135,116.143,116.134,116.143,135400000.0
2006-12-01 13:26:00,116.136,116.139,116.102,116.113,307600001.0
2006-12-01 13:27:00,116.132,116.139,116.13,116.13,97899999.0
2006-12-01 13:28:00,116.135,116.159,116.135,116.159,194200004.0
2006-12-01 13:29:00,116.166,116.174,116.164,116.173,236100002.0
2006-12-01 13:30:00,116.165,116.165,116.12,116.141,230600000.0
2006-12-01 13:31:00,116.143,116.155,116.121,116.153,160199999.0
2006-12-01 13:32:00,116.143,116.149,116.121,116.121,328900007.0
2006-12-01 13:33:00,116.142,116.15,116.118,116.15,416800002.0
2006-12-01 13:34:00,116.13,116.151,116.119,116.14,384500007.0
2006-12-01 13:35:00,116.133,116.144,116.123,116.133,364100004.0
2006-12-01 13:36:00,116.102,116.155,116.091,116.155,269300004.0
2006-12-01 13:37:00,116.152,116.172,116.126,116.171,183699998.0
2006-12-01 13:38:00,116.15,116.174,116.135,116.163,146200002.0
2006-12-01 13:39:00,116.161,116.164,116.143,116.159,262199994.0
2006-12-01 13:40:00,116.153,116.169,116.134,116.148,417200003.0
2006-12-01 13:41:00,116.145,116.149,116.124,116.137,229600005.0
2006-12-01 13:42:00,116.15,116.165,116.146,116.157,290999996.0
2006-12-01 13:43:00,116.16,116.165,116.121,116.135,292100003.0
2006-12-01 13:44:00,116.15,116.15,116.111,116.14,282500002.0
2006-12-01 13:45:00,116.128,116.139,116.109,116.116,170299998.0
2006-12-01 13:46:00,116.125,116.145,116.094,116.124,211399999.0
2006-12-01 13:47:00,116.147,116.147,116.121,116.14,250600001.0
2006-12-01 13:48:00,116.146,116.153,116.142,116.153,198899996.0
2006-12-01 13:49:00,116.145,116.148,116.135,116.148,292599994.0
2006-12-01 13:50:00,116.138,116.138,116.105,116.132,250500003.0
2006-12-01 13:51:00,116.127,116.129,116.117,116.12,119100000.0
2006-12-01 13:52:00,116.124,116.157,116.124,116.151,208099998.0
2006-12-01 13:53:00,116.144,116.149,116.14,116.14,133500001.0
2006-12-01 13:54:00,116.143,116.158,116.134,116.156,168700001.0
2006-12-01 13:55:00,116.148,116.148,116.134,116.147,246599999.0
2006-12-01 13:56:00,116.14,116.153,116.127,116.153,240800000.0
2006-12-01 13:57:00,116.148,116.152,116.137,116.137,226500002.0
2006-12-01 13:58:00,116.149,116.161,116.145,116.161,225300003.0
2006-12-01 13:59:00,116.172,116.197,116.17,116.17,357400000.0
2006-12-01 14:00:00,116.166,116.166,116.151,116.151,314700004.0
2006-12-01 14:01:00,116.133,116.143,116.125,116.13,348499997.0
2006-12-01 14:02:00,116.136,116.139,116.107,116.107,258700005.0
2006-12-01 14:03:00,116.104,116.118,116.104,116.111,117199999.0
2006-12-01 14:04:00,116.121,116.132,116.104,116.132,149799999.0
2006-12-01 14:05:00,116.139,116.14,116.122,116.122,202200003.0
2006-12-01 14:06:00,116.128,116.131,116.118,116.118,238200004.0
2006-12-01 14:07:00,116.116,116.117,116.102,116.107,282400001.0
2006-12-01 14:08:00,116.107,116.113,116.102,116.113,204599999.0
2006-12-01 14:09:00,116.104,116.111,116.104,116.11,230600007.0
2006-12-01 14:10:00,116.112,116.112,116.108,116.108,171800000.0
2006-12-01 14:11:00,116.095,116.106,116.09,116.098,258700000.0
2006-12-01 14:12:00,116.076,116.091,116.051,116.083,320199993.0
2006-12-01 14:13:00,116.083,116.086,116.076,116.076,69599998.0
2006-12-01 14:14:00,116.107,116.128,116.1,116.125,212700000.0
2006-12-01 14:15:00,116.134,116.134,116.126,116.128,293099997.0
2006-12-01 14:16:00,116.123,116.141,116.119,116.141,230400005.0
2006-12-01 14:17:00,116.128,116.133,116.115,116.133,225299998.0
2006-12-01 14:18:00,116.105,116.134,116.105,116.13,307500001.0
2006-12-01 14:19:00,116.138,116.14,116.126,116.135,310600008.0
2006-12-01 14:20:00,116.125,116.125,116.108,116.109,162400001.0
2006-12-01 14:21:00,116.063,116.098,116.063,116.098,73899998.0
2006-12-01 14:22:00,116.113,116.121,116.084,116.103,263100001.0
2006-12-01 14:23:00,116.111,116.117,116.085,116.117,476799999.0
2006-12-01 14:24:00,116.128,116.128,116.107,116.11,417399998.0
2006-12-01 14:25:00,116.09,116.12,116.084,116.111,268400001.0
2006-12-01 14:26:00,116.119,116.123,116.113,116.113,143299999.0
2006-12-01 14:27:00,116.117,116.127,116.114,116.122,317500005.0
2006-12-01 14:28:00,116.125,116.127,116.121,116.127,366700001.0
2006-12-01 14:29:00,116.108,116.125,116.084,116.125,90700001.0
2006-12-01 14:30:00,116.155,116.16,116.124,116.16,268000003.0
2006-12-01 14:31:00,116.162,116.181,116.155,116.181,229300003.0
2006-12-01 14:32:00,116.185,116.206,116.185,116.206,58199999.0
2006-12-01 14:33:00,116.2,116.2,116.197,116.2,176100000.0
2006-12-01 14:34:00,116.202,116.206,116.195,116.206,239799998.0
2006-12-01 14:35:00,116.204,116.204,116.175,116.175,179899998.0
2006-12-01 14:36:00,116.156,116.169,116.142,116.16,195900002.0
2006-12-01 14:37:00,116.16,116.165,116.156,116.161,331000003.0
2006-12-01 14:38:00,116.136,116.144,116.11,116.14,253200004.0
2006-12-01 14:39:00,116.143,116.154,116.14,116.14,260100000.0
2006-12-01 14:40:00,116.13,116.13,116.089,116.093,330400003.0
2006-12-01 14:41:00,116.093,116.101,116.09,116.1,237900000.0
2006-12-01 14:42:00,116.096,116.101,116.09,116.099,272200002.0
2006-12-01 14:43:00,116.101,116.101,116.073,116.073,393500003.0
2006-12-01 14:44:00,116.078,116.085,116.074,116.082,101800002.0
2006-12-01 14:45:00,116.079,116.092,116.078,116.088,167399996.0
2006-12-01 14:46:00,116.09,116.107,116.09,116.106,224299997.0
2006-12-01 14:47:00,116.098,116.103,116.084,116.084,243000001.0
2006-12-01 14:48:00,116.104,116.113,116.102,116.105,252199999.0
2006-12-01 14:49:00,116.093,116.11,116.088,116.095,223000003.0
2006-12-01 14:50:00,116.095,116.106,116.094,116.094,174900000.0
2006-12-01 14:51:00,116.104,116.112,116.102,116.102,338999995.0
2006-12-01 14:52:00,116.107,116.119,116.107,116.119,240000001.0
2006-12-01 14:53:00,116.116,116.116,116.102,116.102,221299999.0
2006-12-01 14:54:00,116.095,116.095,116.087,116.092,96600000.0
2006-12-01 14:55:00,116.097,116.102,116.091,116.092,299400002.0
2006-12-01 14:56:00,116.093,116.093,116.082,116.082,134899999.0
2006-12-01 14:57:00,116.087,116.089,116.074,116.081,428999998.0
2006-12-01 14:58:00,116.074,116.074,116.048,116.065,252099996.0
2006-12-01 14:59:00,116.074,116.08,116.069,116.071,128200000.0
2006-12-01 15:00:00,116.072,116.077,116.063,116.067,280899998.0
2006-12-01 15:01:00,116.082,116.082,116.063,116.063,169099998.0
2006-12-01 15:02:00,116.066,116.066,116.055,116.058,71600001.0
2006-12-01 15:03:00,116.067,116.07,116.056,116.056,206799999.0
2006-12-01 15:04:00,116.051,116.053,116.045,116.051,268300000.0
2006-12-01 15:05:00,116.06,116.061,116.056,116.058,217800001.0
2006-12-01 15:06:00,116.052,116.066,116.052,116.059,260200008.0
2006-12-01 15:07:00,116.045,116.052,116.045,116.045,178100005.0
2006-12-01 15:08:00,116.043,116.049,116.034,116.046,248500002.0
2006-12-01 15:09:00,116.045,116.045,116.037,116.041,113400000.0
2006-12-01 15:10:00,116.031,116.04,116.022,116.04,58100001.0
2006-12-01 15:11:00,116.042,116.042,116.029,116.034,290099998.0
2006-12-01 15:12:00,116.051,116.051,116.04,116.045,398800002.0
2006-12-01 15:13:00,116.048,116.05,116.021,116.026,299800005.0
2006-12-01 15:14:00,116.036,116.077,116.036,116.077,126700001.0
2006-12-01 15:15:00,116.077,116.089,116.077,116.081,181199998.0
2006-12-01 15:16:00,116.075,116.075,116.057,116.057,247299998.0
2006-12-01 15:17:00,116.044,116.065,116.029,116.065,256000007.0
2006-12-01 15:18:00,116.068,116.088,116.046,116.088,230700007.0
2006-12-01 15:19:00,116.099,116.109,116.099,116.1,293500005.0
2006-12-01 15:20:00,116.102,116.11,116.095,116.105,432500000.0
2006-12-01 15:21:00,116.1,116.1,116.079,116.084,432999999.0
2006-12-01 15:22:00,116.071,116.101,116.067,116.101,236100002.0
2006-12-01 15:23:00,116.109,116.114,116.087,116.095,531300008.0
2006-12-01 15:24:00,116.106,116.117,116.104,116.117,391000001.0
2006-12-01 15:25:00,116.119,116.125,116.116,116.125,92200000.0
2006-12-01 15:26:00,116.13,116.135,116.117,116.131,189799999.0
2006-12-01 15:27:00,116.137,116.153,116.137,116.153,207000002.0
2006-12-01 15:28:00,116.152,116.159,116.148,116.148,225499998.0
2006-12-01 15:29:00,116.142,116.148,116.132,116.132,203099996.0
2006-12-01 15:30:00,116.137,116.142,116.132,116.132,250900004.0
2006-12-01 15:31:00,116.124,116.138,116.114,116.137,349000004.0
2006-12-01 15:32:00,116.13,116.15,116.13,116.145,163800001.0
2006-12-01 15:33:00,116.143,116.145,116.134,116.136,268799999.0
2006-12-01 15:34:00,116.131,116.149,116.131,116.149,114200000.0
2006-12-01 15:35:00,116.151,116.151,116.14,116.143,136700001.0
2006-12-01 15:36:00,116.142,116.162,116.134,116.162,225100000.0
2006-12-01 15:37:00,116.162,116.162,116.147,116.157,284400002.0
2006-12-01 15:38:00,116.158,116.158,116.134,116.145,200900000.0
2006-12-01 15:39:00,116.132,116.14,116.119,116.122,297900003.0
2006-12-01 15:40:00,116.124,116.131,116.122,116.122,157099997.0
2006-12-01 15:41:00,116.122,116.125,116.112,116.12,260199994.0
2006-12-01 15:42:00,116.119,116.128,116.115,116.125,303899993.0
2006-12-01 15:43:00,116.131,116.136,116.123,116.136,207700000.0
2006-12-01 15:44:00,116.129,116.132,116.126,116.128,191799998.0
2006-12-01 15:45:00,116.128,116.139,116.115,116.139,188399998.0
2006-12-01 15:46:00,116.142,116.143,116.126,116.138,285399993.0
2006-12-01 15:47:00,116.13,116.13,116.11,116.11,284499996.0
2006-12-01 15:48:00,116.131,116.131,116.11,116.111,384400005.0
2006-12-01 15:49:00,116.106,116.111,116.104,116.104,95300000.0
2006-12-01 15:50:00,116.098,116.108,116.095,116.103,129099996.0
2006-12-01 15:51:00,116.105,116.105,116.095,116.105,251400003.0
2006-12-01 15:52:00,116.1,116.101,116.09,116.101,161799999.0
2006-12-01 15:53:00,116.1,116.1,116.066,116.066,107099998.0
2006-12-01 15:54:00,116.077,116.079,116.068,116.075,271700002.0
2006-12-01 15:55:00,116.075,116.088,116.073,116.088,199900001.0
2006-12-01 15:56:00,116.08,116.086,116.061,116.086,401300002.0
2006-12-01 15:57:00,116.077,116.089,116.077,116.079,185800001.0
2006-12-01 15:58:00,116.075,116.079,116.03,116.03,168499997.0
2006-12-01 15:59:00,116.069,116.073,116.057,116.073,283400000.0
2006-12-01 16:00:00,116.09,116.094,116.075,116.078,279500002.0
2006-12-01 16:01:00,116.079,116.087,116.079,116.084,214899998.0
2006-12-01 16:02:00,116.076,116.08,116.065,116.075,299799996.0
2006-12-01 16:03:00,116.075,116.085,116.055,116.077,308999998.0
2006-12-01 16:04:00,116.074,116.084,116.073,116.077,282700003.0
2006-12-01 16:05:00,116.073,116.073,116.035,116.048,234800005.0
2006-12-01 16:06:00,116.057,116.061,116.046,116.054,114999999.0
2006-12-01 16:07:00,116.064,116.085,116.064,116.085,197400006.0
2006-12-01 16:08:00,116.082,116.087,116.067,116.085,245300003.0
2006-12-01 16:09:00,116.08,116.08,116.063,116.063,138000005.0
2006-12-01 16:10:00,116.067,116.067,116.045,116.045,207500001.0
2006-12-01 16:11:00,116.055,116.07,116.055,116.07,240899996.0
2006-12-01 16:12:00,116.073,116.077,116.058,116.067,238300001.0
2006-12-01 16:13:00,116.068,116.068,116.044,116.05,170699996.0
2006-12-01 16:14:00,116.053,116.054,115.98,115.98,147800002.0
2006-12-01 16:15:00,115.95,116.012,115.95,116.012,119799998.0
2006-12-01 16:16:00,116.018,116.018,116.0,116.007,197400001.0
2006-12-01 16:17:00,115.993,115.993,115.971,115.977,256000000.0
2006-12-01 16:18:00,115.979,115.986,115.976,115.979,181800001.0
2006-12-01 16:19:00,115.982,115.985,115.964,115.964,105300003.0
2006-12-01 16:20:00,115.958,115.958,115.916,115.918,183200000.0
2006-12-01 16:21:00,115.916,115.916,115.89,115.909,267499998.0
2006-12-01 16:22:00,115.928,115.944,115.917,115.939,275500007.0
2006-12-01 16:23:00,115.948,115.978,115.947,115.97,298499999.0
2006-12-01 16:24:00,115.977,115.977,115.954,115.954,263799999.0
2006-12-01 16:25:00,115.963,115.967,115.938,115.945,326699999.0
2006-12-01 16:26:00,115.945,115.97,115.931,115.931,237300000.0
2006-12-01 16:27:00,115.937,115.945,115.937,115.945,62099999.0
2006-12-01 16:28:00,115.962,115.969,115.95,115.959,297599998.0
2006-12-01 16:29:00,115.966,115.973,115.966,115.968,399600003.0
2006-12-01 16:30:00,115.98,116.041,115.98,116.029,287600002.0
2006-12-01 16:31:00,116.023,116.057,116.023,116.054,253600003.0
2006-12-01 16:32:00,116.037,116.051,116.036,116.04,248800005.0
2006-12-01 16:33:00,116.03,116.031,116.013,116.027,192200001.0
2006-12-01 16:34:00,116.028,116.03,116.009,116.009,105600000.0
2006-12-01 16:35:00,116.013,116.022,116.013,116.015,298700001.0
2006-12-01 16:36:00,116.013,116.013,115.979,116.005,139300002.0
2006-12-01 16:37:00,115.998,116.002,115.987,115.987,292100001.0
2006-12-01 16:38:00,115.987,115.987,115.967,115.973,257399996.0
2006-12-01 16:39:00,115.973,115.978,115.951,115.976,286699999.0
2006-12-01 16:40:00,115.987,116.001,115.969,115.969,322200001.0
2006-12-01 16:41:00,115.963,115.963,115.948,115.955,319900001.0
2006-12-01 16:42:00,115.955,115.958,115.944,115.949,365799993.0
2006-12-01 16:43:00,115.932,115.945,115.92,115.945,258899999.0
2006-12-01 16:44:00,115.942,115.942,115.915,115.935,269199996.0
2006-12-01 16:45:00,115.94,115.94,115.929,115.94,351699998.0
2006-12-01 16:46:00,115.938,115.941,115.928,115.933,71400001.0
2006-12-01 16:47:00,115.921,115.932,115.91,115.919,196300001.0
2006-12-01 16:48:00,115.938,115.943,115.931,115.939,178400001.0
2006-12-01 16:49:00,115.932,115.932,115.912,115.917,244200003.0
2006-12-01 16:50:00,115.914,115.93,115.914,115.924,132900001.0
2006-12-01 16:51:00,115.937,115.942,115.932,115.936,360199997.0
2006-12-01 16:52:00,115.93,115.95,115.93,115.949,320500000.0
2006-12-01 16:53:00,115.946,115.946,115.932,115.932,134199998.0
2006-12-01 16:54:00,115.937,115.961,115.937,115.961,236900004.0
2006-12-01 16:55:00,115.957,115.963,115.944,115.949,147999999.0
2006-12-01 16:56:00,115.942,115.942,115.914,115.914,220700003.0
2006-12-01 16:57:00,115.912,115.912,115.874,115.882,241200000.0
2006-12-01 16:58:00,115.897,115.9,115.882,115.893,384799996.0
2006-12-01 16:59:00,115.899,115.899,115.854,115.854,266600004.0
2006-12-01 17:00:00,115.848,115.852,115.694,115.694,328299999.0
2006-12-01 17:01:00,115.69,115.707,115.667,115.67,309999996.0
2006-12-01 17:02:00,115.698,115.755,115.698,115.755,71200001.0
2006-12-01 17:03:00,115.758,115.806,115.758,115.799,205899994.0
2006-12-01 17:04:00,115.81,115.81,115.779,115.785,102699997.0
2006-12-01 17:05:00,115.777,115.799,115.777,115.777,319600000.0
2006-12-01 17:06:00,115.787,115.8,115.776,115.782,153699999.0
2006-12-01 17:07:00,115.783,115.789,115.769,115.779,251999998.0
2006-12-01 17:08:00,115.759,115.759,115.714,115.714,120400001.0
2006-12-01 17:09:00,115.707,115.721,115.676,115.676,291700000.0
2006-12-01 17:10:00,115.678,115.706,115.677,115.678,218500000.0
2006-12-01 17:11:00,115.663,115.686,115.655,115.686,170700000.0
2006-12-01 17:12:00,115.712,115.732,115.702,115.702,196299999.0
2006-12-01 17:13:00,115.715,115.728,115.704,115.707,312799996.0
2006-12-01 17:14:00,115.702,115.747,115.702,115.747,198700004.0
2006-12-01 17:15:00,115.756,115.763,115.731,115.749,207200002.0
2006-12-01 17:16:00,115.762,115.794,115.762,115.794,215500001.0
2006-12-01 17:17:00,115.802,115.811,115.791,115.794,277299997.0
2006-12-01 17:18:00,115.779,115.784,115.739,115.739,161700001.0
2006-12-01 17:19:00,115.721,115.724,115.668,115.668,349300006.0
2006-12-01 17:20:00,115.674,115.679,115.647,115.647,326299994.0
2006-12-01 17:21:00,115.64,115.64,115.623,115.623,249600000.0
2006-12-01 17:22:00,115.626,115.636,115.616,115.628,287000003.0
2006-12-01 17:23:00,115.635,115.653,115.635,115.641,121800004.0
2006-12-01 17:24:00,115.646,115.663,115.637,115.663,193400002.0
2006-12-01 17:25:00,115.666,115.666,115.65,115.654,217100005.0
2006-12-01 17:26:00,115.631,115.631,115.595,115.602,166400001.0
2006-12-01 17:27:00,115.59,115.59,115.513,115.513,169700003.0
2006-12-01 17:28:00,115.504,115.512,115.5,115.508,242199999.0
2006-12-01 17:29:00,115.453,115.466,115.393,115.393,283900004.0
2006-12-01 17:30:00,115.388,115.419,115.388,115.418,77300000.0
2006-12-01 17:31:00,115.41,115.425,115.393,115.402,267700002.0
2006-12-01 17:32:00,115.397,115.402,115.361,115.364,115000000.0
2006-12-01 17:33:00,115.366,115.405,115.366,115.396,246800000.0
2006-12-01 17:34:00,115.392,115.395,115.36,115.36,82700002.0
2006-12-01 17:35:00,115.321,115.321,115.195,115.234,211099999.0
2006-12-01 17:36:00,115.224,115.224,115.167,115.174,355599997.0
2006-12-01 17:37:00,115.177,115.19,115.048,115.048,271300000.0
2006-12-01 17:38:00,115.019,115.033,115.006,115.027,260900000.0
2006-12-01 17:39:00,115.008,115.094,114.978,115.094,254200002.0
2006-12-01 17:40:00,115.095,115.131,115.079,115.118,223900004.0
2006-12-01 17:41:00,115.117,115.185,115.117,115.185,239399998.0
2006-12-01 17:42:00,115.192,115.194,115.166,115.172,380199992.0
2006-12-01 17:43:00,115.18,115.219,115.173,115.173,247999995.0
2006-12-01 17:44:00,115.179,115.192,115.168,115.172,256599998.0
2006-12-01 17:45:00,115.143,115.158,115.131,115.143,304899998.0
2006-12-01 17:46:00,115.125,115.141,115.117,115.124,211200003.0
2006-12-01 17:47:00,115.11,115.111,115.072,115.075,411900000.0
2006-12-01 17:48:00,115.074,115.085,115.065,115.078,338599999.0
2006-12-01 17:49:00,115.071,115.071,115.027,115.033,242599997.0
2006-12-01 17:50:00,115.04,115.045,115.006,115.036,232700004.0
2006-12-01 17:51:00,115.044,115.11,115.044,115.106,309199998.0
2006-12-01 17:52:00,115.118,115.131,115.106,115.131,304000003.0
2006-12-01 17:53:00,115.141,115.141,115.117,115.123,201799997.0
2006-12-01 17:54:00,115.132,115.144,115.131,115.133,104400002.0
2006-12-01 17:55:00,115.141,115.166,115.141,115.161,68399999.0
2006-12-01 17:56:00,115.155,115.162,115.145,115.146,60200000.0
2006-12-01 17:57:00,115.154,115.164,115.154,115.159,232199992.0
2006-12-01 17:58:00,115.147,115.168,115.143,115.162,104299999.0
2006-12-01 17:59:00,115.157,115.172,115.157,115.166,141100002.0
2006-12-01 18:00:00,115.154,115.155,115.144,115.154,134000002.0
2006-12-01 18:01:00,115.155,115.176,115.151,115.171,1853699999.0
2006-12-01 18:02:00,115.35,115.36,115.33,115.33,1790499987.0
2006-12-01 18:03:00,115.32,115.33,115.32,115.33,1790499987.0
2006-12-01 18:04:00,115.34,115.34,115.33,115.34,1790499987.0
2006-12-01 18:05:00,115.35,115.35,115.33,115.34,1790499987.0
2006-12-01 18:06:00,115.33,115.34,115.32,115.33,1790499987.0
2006-12-01 18:07:00,115.32,115.33,115.3,115.31,1790499987.0
2006-12-01 18:08:00,115.3,115.31,115.3,115.31,1790499987.0
2006-12-01 18:09:00,115.32,115.32,115.31,115.32,1790499987.0
2006-12-01 18:10:00,115.31,115.32,115.31,115.31,1790499987.0
2006-12-01 18:11:00,115.179,115.217,115.17,115.202,1790499987.0
2006-12-01 18:12:00,115.197,115.208,115.175,115.195,1887200012.0
2006-12-01 18:13:00,115.3,115.3,115.3,115.3,1684300006.0
2006-12-01 18:14:00,115.31,115.31,115.29,115.29,1684300006.0
2006-12-01 18:15:00,115.3,115.3,115.29,115.29,1684300006.0
2006-12-01 18:16:00,115.3,115.3,115.29,115.29,1684300006.0
2006-12-01 18:17:00,115.18,115.21,115.18,115.21,1684300006.0
2006-12-01 18:18:00,115.27,115.28,115.25,115.25,2097700007.0
2006-12-01 18:19:00,115.26,115.27,115.25,115.26,2097700007.0
2006-12-01 18:20:00,115.25,115.27,115.25,115.26,2097700007.0
2006-12-01 18:21:00,115.25,115.27,115.25,115.27,2097700007.0
2006-12-01 18:22:00,115.26,115.28,115.26,115.26,2097700007.0
2006-12-01 18:23:00,115.25,115.26,115.25,115.26,2097700007.0
2006-12-01 18:24:00,115.27,115.27,115.25,115.26,2097700007.0
2006-12-01 18:25:00,115.25,115.26,115.25,115.25,2097700007.0
2006-12-01 18:26:00,115.187,115.208,115.187,115.205,2097700007.0
2006-12-01 18:27:00,115.208,115.222,115.203,115.222,1662000020.0
2006-12-01 18:28:00,115.25,115.25,115.24,115.25,1675900009.0
2006-12-01 18:29:00,115.26,115.28,115.26,115.27,1675900009.0
2006-12-01 18:30:00,115.28,115.29,115.28,115.29,1675900009.0
2006-12-01 18:31:00,115.28,115.31,115.28,115.29,1675900009.0
2006-12-01 18:32:00,115.3,115.3,115.29,115.29,1675900009.0
2006-12-01 18:33:00,115.3,115.3,115.3,115.3,1675900009.0
2006-12-01 18:35:00,115.31,115.31,115.3,115.3,1675900009.0
2006-12-01 18:36:00,115.325,115.348,115.325,115.348,1675900009.0
2006-12-01 18:37:00,115.347,115.361,115.329,115.361,1453199997.0
2006-12-01 18:38:00,115.366,115.369,115.353,115.353,1169500008.0
2006-12-01 18:39:00,115.357,115.377,115.357,115.358,643700006.0
2006-12-01 18:40:00,115.352,115.352,115.322,115.322,1394100000.0
2006-12-01 18:41:00,115.313,115.32,115.309,115.318,1517800013.0
2006-12-01 18:42:00,115.31,115.312,115.286,115.291,1758299993.0
2006-12-01 18:43:00,115.279,115.284,115.261,115.281,961600010.0
2006-12-01 18:44:00,115.281,115.281,115.267,115.268,655099995.0
2006-12-01 18:45:00,115.267,115.275,115.256,115.269,1593499990.0
2006-12-01 18:46:00,115.275,115.301,115.275,115.295,1773700001.0
2006-12-01 18:47:00,115.28,115.296,115.269,115.296,685000002.0
2006-12-01 18:48:00,115.303,115.326,115.289,115.326,963400000.0
2006-12-01 18:49:00,115.327,115.341,115.323,115.33,1201699989.0
2006-12-01 18:50:00,115.339,115.356,115.329,115.337,1749199987.0
2006-12-01 18:51:00,115.337,115.346,115.33,115.339,1812500009.0
2006-12-01 18:52:00,115.341,115.341,115.311,115.33,1711299995.0
2006-12-01 18:53:00,115.332,115.332,115.31,115.316,1452200011.0
2006-12-01 18:54:00,115.316,115.324,115.304,115.314,1690600010.0
2006-12-01 18:55:00,115.311,115.324,115.311,115.311,1926399999.0
2006-12-01 18:56:00,115.309,115.331,115.309,115.331,162000001.0
2006-12-01 18:57:00,115.33,115.334,115.295,115.323,1128100003.0
2006-12-01 18:58:00,115.323,115.328,115.315,115.317,1481799997.0
2006-12-01 18:59:00,115.317,115.332,115.317,115.324,1768500009.0
2006-12-01 19:00:00,115.322,115.352,115.322,115.333,779400006.0
2006-12-01 19:01:00,115.342,115.362,115.342,115.356,649000002.0
2006-12-01 19:02:00,115.349,115.366,115.312,115.327,518299999.0
2006-12-01 19:03:00,115.326,115.338,115.325,115.327,1765200005.0
2006-12-01 19:04:00,115.329,115.36,115.328,115.36,1123799994.0
2006-12-01 19:05:00,115.343,115.343,115.322,115.33,790499993.0
2006-12-01 19:06:00,115.325,115.328,115.316,115.322,1153699988.0
2006-12-01 19:07:00,115.23,115.24,115.22,115.24,1805399985.0
2006-12-01 19:08:00,115.307,115.307,115.294,115.307,1805399985.0
2006-12-01 19:09:00,115.309,115.321,115.303,115.303,643200003.0
2006-12-01 19:10:00,115.312,115.315,115.306,115.312,639799992.0
2006-12-01 19:11:00,115.308,115.308,115.295,115.3,837800008.0
2006-12-01 19:12:00,115.3,115.308,115.294,115.304,1192600013.0
2006-12-01 19:13:00,115.301,115.308,115.296,115.306,446800003.0
2006-12-01 19:14:00,115.301,115.306,115.287,115.287,691600001.0
2006-12-01 19:15:00,115.25,115.25,115.25,115.25,838700006.0
2006-12-01 19:16:00,115.297,115.297,115.254,115.282,838700006.0
2006-12-01 19:17:00,115.272,115.286,115.271,115.276,1185400006.0
2006-12-01 19:18:00,115.267,115.267,115.251,115.262,880500015.0
2006-12-01 19:19:00,115.26,115.267,115.251,115.257,1669100000.0
2006-12-01 19:20:00,115.258,115.269,115.253,115.266,913200004.0
2006-12-01 19:21:00,115.267,115.269,115.261,115.268,1018500006.0
2006-12-01 19:22:00,115.271,115.28,115.265,115.265,578200004.0
2006-12-01 19:23:00,115.28,115.3,115.28,115.3,1290699999.0
2006-12-01 19:24:00,115.262,115.263,115.248,115.248,1290699999.0
2006-12-01 19:25:00,115.252,115.26,115.229,115.245,1325299992.0
2006-12-01 19:27:00,115.25,115.25,115.238,115.245,1671799994.0
2006-12-01 19:28:00,115.243,115.305,115.243,115.305,1350999999.0
2006-12-01 19:29:00,115.311,115.311,115.279,115.296,703499997.0
2006-12-01 19:30:00,115.283,115.301,115.283,115.288,635199997.0
2006-12-01 19:31:00,115.298,115.31,115.297,115.297,1574900003.0
2006-12-01 19:32:00,115.299,115.302,115.29,115.29,1558999987.0
2006-12-01 19:33:00,115.294,115.303,115.272,115.303,1315900007.0
2006-12-01 19:34:00,115.305,115.315,115.302,115.315,1166900004.0
2006-12-01 19:35:00,115.313,115.313,115.3,115.305,1209099999.0
2006-12-01 19:36:00,115.293,115.309,115.286,115.3,605899988.0
2006-12-01 19:37:00,115.291,115.299,115.291,115.297,206799998.0
2006-12-01 19:38:00,115.297,115.303,115.295,115.299,858199990.0
2006-12-01 19:39:00,115.296,115.297,115.278,115.28,971600004.0
2006-12-01 19:40:00,115.271,115.277,115.233,115.269,1016100003.0
2006-12-01 19:41:00,115.267,115.283,115.22,115.281,1335800013.0
2006-12-01 19:42:00,115.287,115.301,115.272,115.297,673900001.0
2006-12-01 19:43:00,115.292,115.292,115.275,115.279,523599996.0
2006-12-01 19:44:00,115.28,115.287,115.278,115.278,991900004.0
2006-12-01 19:45:00,115.277,115.293,115.277,115.293,812199998.0
2006-12-01 19:46:00,115.29,115.29,115.247,115.277,1234900000.0
2006-12-01 19:47:00,115.28,115.285,115.275,115.278,552399996.0
2006-12-01 19:48:00,115.267,115.278,115.24,115.25,1574800000.0
2006-12-01 19:49:00,115.247,115.261,115.242,115.255,616999993.0
2006-12-01 19:50:00,115.257,115.264,115.252,115.264,707699999.0
2006-12-01 19:51:00,115.262,115.262,115.236,115.262,815600008.0
2006-12-01 19:52:00,115.271,115.271,115.231,115.26,1012499991.0
2006-12-01 19:53:00,115.262,115.271,115.251,115.252,1082400003.0
2006-12-01 19:54:00,115.252,115.252,115.239,115.242,1683599985.0
2006-12-01 19:55:00,115.235,115.24,115.217,115.23,547900008.0
2006-12-01 19:56:00,115.231,115.231,115.193,115.223,804700012.0
2006-12-01 19:57:00,115.221,115.24,115.209,115.218,627199997.0
2006-12-01 19:58:00,115.215,115.218,115.21,115.213,1285500002.0
2006-12-01 19:59:00,115.215,115.223,115.209,115.219,701000000.0
2006-12-01 20:00:00,115.229,115.268,115.229,115.26,374300005.0
2006-12-01 20:01:00,115.264,115.28,115.257,115.266,469899996.0
2006-12-01 20:02:00,115.258,115.258,115.24,115.24,976300001.0
2006-12-01 20:03:00,115.232,115.238,115.193,115.222,799900006.0
2006-12-01 20:04:00,115.222,115.222,115.196,115.21,894900003.0
2006-12-01 20:05:00,115.207,115.222,115.206,115.222,1044100017.0
2006-12-01 20:06:00,115.22,115.235,115.219,115.234,1416800006.0
2006-12-01 20:07:00,115.232,115.26,115.229,115.254,860599996.0
2006-12-01 20:08:00,115.247,115.253,115.237,115.253,674899998.0
2006-12-01 20:09:00,115.254,115.265,115.213,115.265,1131700006.0
2006-12-01 20:10:00,115.272,115.272,115.26,115.26,882900003.0
2006-12-01 20:11:00,115.26,115.273,115.253,115.257,1835100002.0
2006-12-01 20:12:00,115.31,115.31,115.3,115.3,661900003.0
2006-12-01 20:13:00,115.254,115.261,115.241,115.259,661900003.0
2006-12-01 20:14:00,115.264,115.264,115.246,115.247,890900002.0
2006-12-01 20:15:00,115.25,115.25,115.204,115.242,1382399997.0
2006-12-01 20:16:00,115.25,115.291,115.25,115.291,1054699993.0
2006-12-01 20:17:00,115.282,115.282,115.259,115.264,622899999.0
2006-12-01 20:18:00,115.257,115.284,115.246,115.284,238900005.0
2006-12-01 20:19:00,115.292,115.292,115.278,115.278,1134500014.0
2006-12-01 20:20:00,115.27,115.289,115.26,115.27,819799998.0
2006-12-01 20:21:00,115.272,115.283,115.269,115.271,1318900000.0
2006-12-01 20:22:00,115.272,115.286,115.269,115.277,1263299998.0
2006-12-01 20:23:00,115.275,115.298,115.275,115.298,776599988.0
2006-12-01 20:24:00,115.301,115.301,115.284,115.287,821699996.0
2006-12-01 20:25:00,115.289,115.289,115.253,115.281,790499996.0
2006-12-01 20:26:00,115.282,115.282,115.246,115.281,765199999.0
2006-12-01 20:27:00,115.272,115.28,115.248,115.28,1301300008.0
2006-12-01 20:29:00,115.3,115.31,115.28,115.28,1972500000.0
2006-12-01 20:30:00,115.29,115.32,115.29,115.31,1972500000.0
2006-12-01 20:31:00,115.269,115.269,115.213,115.251,1972500000.0
2006-12-01 20:32:00,115.258,115.27,115.258,115.264,2068800008.0
2006-12-01 20:33:00,115.265,115.273,115.265,115.27,642000008.0
2006-12-01 20:34:00,115.267,115.27,115.254,115.264,454300000.0
2006-12-01 20:35:00,115.263,115.263,115.253,115.263,777200006.0
2006-12-01 20:36:00,115.263,115.264,115.258,115.264,431400002.0
2006-12-01 20:37:00,115.254,115.263,115.252,115.252,337599996.0
2006-12-01 20:38:00,115.249,115.267,115.236,115.26,1031899997.0
2006-12-01 20:39:00,115.264,115.264,115.252,115.257,1139800002.0
2006-12-01 20:40:00,115.3,115.32,115.3,115.31,1181899998.0
2006-12-01 20:41:00,115.255,115.258,115.242,115.255,1181899998.0
2006-12-01 20:42:00,115.248,115.254,115.215,115.24,1155200006.0
2006-12-01 20:43:00,115.24,115.259,115.24,115.257,1416800023.0
2006-12-01 20:44:00,115.265,115.273,115.26,115.266,1560099996.0
2006-12-01 20:45:00,115.265,115.27,115.252,115.252,1079000002.0
2006-12-01 20:46:00,115.256,115.277,115.237,115.271,1614999993.0
2006-12-01 20:47:00,115.31,115.31,115.31,115.31,1045799995.0
2006-12-01 20:48:00,115.282,115.291,115.245,115.291,1045799995.0
2006-12-01 20:49:00,115.296,115.308,115.294,115.298,1254999999.0
2006-12-01 20:50:00,115.3,115.309,115.289,115.29,1845000004.0
2006-12-01 20:51:00,115.29,115.301,115.282,115.284,762199997.0
2006-12-01 20:52:00,115.282,115.282,115.259,115.259,138200001.0
2006-12-01 20:53:00,115.253,115.258,115.215,115.253,1337800004.0
2006-12-01 20:54:00,115.248,115.278,115.248,115.276,631799994.0
2006-12-01 20:55:00,115.276,115.277,115.248,115.276,1765799997.0
2006-12-01 20:56:00,115.282,115.282,115.254,115.274,542500009.0
2006-12-01 20:57:00,115.273,115.276,115.244,115.264,1696699991.0
2006-12-01 20:58:00,115.33,115.34,115.33,115.33,1262199998.0
2006-12-01 20:59:00,115.34,115.34,115.33,115.33,1262199998.0
2006-12-01 21:00:00,115.32,115.32,115.31,115.32,1262199998.0
2006-12-01 21:01:00,115.283,115.285,115.247,115.285,1262199998.0
2006-12-01 21:02:00,115.285,115.285,115.255,115.267,858799999.0
2006-12-01 21:03:00,115.289,115.3,115.274,115.274,975100007.0
2006-12-01 21:04:00,115.277,115.289,115.272,115.275,474800001.0
2006-12-01 21:05:00,115.276,115.285,115.276,115.285,961400000.0
2006-12-01 21:06:00,115.279,115.279,115.263,115.263,921799993.0
2006-12-01 21:07:00,115.272,115.29,115.252,115.283,1440400009.0
2006-12-01 21:08:00,115.28,115.28,115.26,115.274,646499997.0
2006-12-01 21:09:00,115.271,115.279,115.253,115.27,502899994.0
2006-12-01 21:10:00,115.275,115.283,115.266,115.271,469799995.0
2006-12-01 21:11:00,115.28,115.294,115.28,115.294,309200001.0
2006-12-01 21:12:00,115.296,115.321,115.296,115.314,448800008.0
2006-12-01 21:13:00,115.317,115.337,115.317,115.337,587399999.0
2006-12-01 21:14:00,115.353,115.362,115.343,115.343,1843600005.0
2006-12-01 21:15:00,115.34,115.347,115.332,115.347,1405199991.0
2006-12-01 21:16:00,115.342,115.346,115.33,115.331,1097599995.0
2006-12-01 21:17:00,115.326,115.326,115.298,115.323,1640699994.0
2006-12-01 21:18:00,115.334,115.334,115.303,115.318,917400000.0
2006-12-01 21:19:00,115.318,115.326,115.317,115.324,1137499998.0
2006-12-01 21:20:00,115.321,115.326,115.284,115.315,1329799994.0
2006-12-01 21:21:00,115.313,115.32,115.29,115.307,1350199990.0
2006-12-01 21:22:00,115.31,115.313,115.268,115.31,2005699999.0
2006-12-01 21:23:00,115.313,115.321,115.301,115.314,1320799992.0
2006-12-01 21:24:00,115.315,115.319,115.309,115.31,1607500011.0
2006-12-01 21:25:00,115.311,115.318,115.275,115.307,1660399995.0
2006-12-01 21:26:00,115.308,115.322,115.283,115.3,880000009.0
2006-12-01 21:27:00,115.31,115.315,115.31,115.315,806299997.0
2006-12-01 21:28:00,115.311,115.315,115.3,115.3,412400008.0
2006-12-01 21:29:00,115.3,115.303,115.287,115.287,1375999997.0
2006-12-01 21:30:00,115.292,115.33,115.289,115.33,986100005.0
2006-12-01 21:31:00,115.332,115.34,115.332,115.334,129699996.0
2006-12-01 21:32:00,115.335,115.34,115.327,115.327,1029800010.0
2006-12-01 21:33:00,115.321,115.331,115.301,115.331,615999994.0
2006-12-01 21:34:00,115.338,115.354,115.338,115.35,516600004.0
2006-12-01 21:35:00,115.342,115.342,115.323,115.323,484100006.0
2006-12-01 21:36:00,115.322,115.327,115.314,115.326,445699999.0
2006-12-01 21:37:00,115.328,115.329,115.322,115.328,466100004.0
2006-12-01 21:38:00,115.317,115.323,115.299,115.312,191799999.0
2006-12-01 21:39:00,115.317,115.317,115.302,115.315,288800002.0
2006-12-01 21:40:00,115.31,115.317,115.274,115.305,840999996.0
2006-12-01 21:41:00,115.302,115.31,115.302,115.31,634300003.0
2006-12-01 21:42:00,115.308,115.308,115.297,115.299,1082100001.0
2006-12-01 21:43:00,115.286,115.289,115.257,115.286,448900005.0
2006-12-01 21:44:00,115.295,115.305,115.28,115.302,1674599991.0
2006-12-01 21:45:00,115.304,115.321,115.278,115.321,674600002.0
2006-12-01 21:46:00,115.319,115.322,115.302,115.322,1033900005.0
2006-12-01 21:47:00,115.309,115.312,115.292,115.302,617399996.0
2006-12-01 21:48:00,115.309,115.317,115.288,115.288,787999995.0
2006-12-01 21:49:00,115.284,115.299,115.269,115.298,339600003.0
2006-12-01 21:50:00,115.307,115.315,115.307,115.314,134499998.0
2006-12-01 21:51:00,115.315,115.319,115.301,115.314,338600003.0
2006-12-01 21:52:00,115.308,115.328,115.308,115.327,197100002.0
2006-12-01 21:53:00,115.321,115.321,115.283,115.312,491599990.0
2006-12-01 21:54:00,115.313,115.32,115.303,115.315,796600001.0
2006-12-01 21:55:00,115.324,115.334,115.324,115.334,172300004.0
2006-12-01 21:56:00,115.338,115.363,115.337,115.352,492500000.0
2006-12-01 21:57:00,115.35,115.35,115.329,115.329,317499996.0
2006-12-01 21:58:00,115.33,115.339,115.33,115.33,125400002.0
2006-12-01 21:59:00,115.327,115.346,115.321,115.328,726200001.0
2006-12-01 22:00:00,115.328,115.335,115.311,115.313,960200012.0
2006-12-01 22:01:00,115.313,115.333,115.305,115.327,1192299992.0
2006-12-01 22:02:00,115.308,115.315,115.288,115.315,615500000.0
2006-12-01 22:03:00,115.319,115.325,115.295,115.325,333899995.0
2006-12-01 22:04:00,115.327,115.327,115.298,115.305,706499995.0
2006-12-01 22:05:00,115.301,115.346,115.301,115.346,235300004.0
2006-12-01 22:06:00,115.338,115.351,115.337,115.351,213599999.0
2006-12-01 22:07:00,115.341,115.341,115.313,115.33,382200002.0
2006-12-01 22:08:00,115.318,115.321,115.306,115.321,284800002.0
2006-12-01 22:09:00,115.329,115.329,115.316,115.326,235899999.0
2006-12-01 22:10:00,115.33,115.33,115.319,115.325,297900004.0
2006-12-01 22:11:00,115.325,115.338,115.323,115.336,577700000.0
2006-12-01 22:12:00,115.334,115.336,115.324,115.336,223299995.0
2006-12-01 22:13:00,115.338,115.338,115.323,115.33,492100001.0
2006-12-01 22:14:00,115.333,115.338,115.322,115.325,224900005.0
2006-12-01 22:15:00,115.318,115.335,115.302,115.335,315700007.0
2006-12-01 22:16:00,115.335,115.336,115.309,115.334,879800015.0
2006-12-01 22:17:00,115.33,115.354,115.33,115.347,285300003.0
2006-12-01 22:18:00,115.349,115.351,115.329,115.333,545100002.0
2006-12-01 22:19:00,115.34,115.356,115.34,115.354,366600004.0
2006-12-01 22:20:00,115.35,115.35,115.316,115.321,342099999.0
2006-12-01 22:21:00,115.357,115.366,115.351,115.351,243999995.0
2006-12-01 22:22:00,115.363,115.363,115.348,115.348,406400002.0
2006-12-01 22:23:00,115.347,115.367,115.347,115.363,127199998.0
2006-12-01 22:24:00,115.37,115.37,115.336,115.346,304900005.0
2006-12-01 22:25:00,115.363,115.382,115.362,115.382,310900001.0
2006-12-01 22:26:00,115.377,115.379,115.368,115.372,255700004.0
2006-12-01 22:27:00,115.373,115.373,115.344,115.37,902100005.0
2006-12-01 22:28:00,115.38,115.409,115.38,115.405,271699998.0
2006-12-01 22:29:00,115.367,115.408,115.366,115.406,316799999.0
2006-12-01 22:30:00,115.415,115.44,115.415,115.421,264300004.0
2006-12-01 22:31:00,115.413,115.413,115.4,115.403,190500000.0
2006-12-01 22:32:00,115.399,115.404,115.394,115.394,267399998.0
2006-12-01 22:33:00,115.39,115.39,115.375,115.379,689299990.0
2006-12-01 22:34:00,115.379,115.402,115.379,115.385,1123700007.0
2006-12-01 22:35:00,115.385,115.385,115.366,115.385,388499995.0
2006-12-01 22:36:00,115.388,115.394,115.381,115.382,798800007.0
2006-12-01 22:37:00,115.382,115.394,115.363,115.386,295400001.0
2006-12-01 22:38:00,115.389,115.389,115.35,115.35,122600000.0
2006-12-01 22:39:00,115.37,115.389,115.37,115.38,290100000.0
2006-12-01 22:40:00,115.371,115.391,115.361,115.38,703599994.0
2006-12-01 22:41:00,115.363,115.376,115.355,115.36,260399998.0
2006-12-01 22:42:00,115.358,115.399,115.358,115.383,214900000.0
2006-12-01 22:43:00,115.379,115.414,115.379,115.414,348900004.0
2006-12-01 22:44:00,115.395,115.418,115.391,115.405,211899999.0
2006-12-01 22:45:00,115.414,115.414,115.379,115.404,575800001.0
2006-12-01 22:46:00,115.413,115.423,115.403,115.41,439200005.0
2006-12-01 22:47:00,115.428,115.428,115.378,115.4,218799998.0
2006-12-01 22:48:00,115.402,115.421,115.398,115.403,406500002.0
2006-12-01 22:49:00,115.411,115.411,115.398,115.41,259299993.0
2006-12-01 22:50:00,115.412,115.412,115.388,115.405,439699994.0
2006-12-01 22:51:00,115.417,115.417,115.388,115.41,323999994.0
2006-12-01 22:52:00,115.411,115.429,115.399,115.427,311800002.0
2006-12-01 22:53:00,115.434,115.449,115.415,115.431,218800002.0
2006-12-01 22:54:00,115.428,115.449,115.399,115.449,227200000.0
2006-12-01 22:55:00,115.461,115.461,115.436,115.445,337000006.0
2006-12-01 22:56:00,115.448,115.451,115.424,115.426,252200000.0
2006-12-01 22:57:00,115.437,115.448,115.437,115.438,427500000.0
2006-12-01 22:58:00,115.448,115.463,115.445,115.461,222199998.0
2006-12-01 22:59:00,115.461,115.47,115.419,115.431,310199999.0
2006-12-01 23:00:00,115.442,115.464,115.442,115.445,291099997.0
2006-12-01 23:01:00,115.441,115.443,115.428,115.443,217599998.0
2006-12-01 23:02:00,115.46,115.461,115.431,115.452,263199997.0
2006-12-01 23:03:00,115.452,115.466,115.452,115.453,310400007.0
2006-12-01 23:04:00,115.475,115.475,115.455,115.455,163500004.0
2006-12-01 23:05:00,115.439,115.455,115.433,115.433,174000000.0
2006-12-01 23:06:00,115.43,115.44,115.427,115.428,244999993.0
2006-12-01 23:07:00,115.421,115.421,115.409,115.409,178900001.0
2006-12-01 23:08:00,115.412,115.417,115.403,115.407,325799998.0
2006-12-01 23:09:00,115.404,115.419,115.397,115.399,134899998.0
2006-12-01 23:10:00,115.408,115.419,115.408,115.41,483899991.0
2006-12-01 23:11:00,115.412,115.412,115.392,115.392,399700005.0
2006-12-01 23:12:00,115.405,115.412,115.402,115.41,276600001.0
2006-12-01 23:13:00,115.412,115.414,115.399,115.414,199300000.0
2006-12-01 23:14:00,115.41,115.41,115.395,115.397,207699998.0
2006-12-01 23:15:00,115.401,115.407,115.395,115.404,292100003.0
2006-12-01 23:16:00,115.412,115.422,115.402,115.41,275099999.0
2006-12-01 23:17:00,115.407,115.434,115.407,115.418,137699999.0
2006-12-01 23:18:00,115.42,115.427,115.415,115.427,284500001.0
2006-12-01 23:19:00,115.425,115.431,115.425,115.429,95000001.0
2006-12-01 23:20:00,115.428,115.439,115.426,115.439,252200002.0
2006-12-01 23:21:00,115.445,115.449,115.432,115.432,228199997.0
2006-12-01 23:22:00,115.428,115.443,115.425,115.433,173800002.0
2006-12-01 23:23:00,115.428,115.439,115.413,115.439,166200004.0
2006-12-01 23:24:00,115.432,115.434,115.408,115.408,226899998.0
2006-12-01 23:25:00,115.428,115.434,115.419,115.434,207800000.0
2006-12-01 23:26:00,115.424,115.433,115.414,115.433,323799997.0
2006-12-01 23:27:00,115.425,115.432,115.414,115.42,159900004.0
2006-12-01 23:28:00,115.422,115.428,115.404,115.404,276799997.0
2006-12-01 23:29:00,115.43,115.432,115.42,115.42,268000001.0
2006-12-01 23:30:00,115.408,115.413,115.398,115.398,207700003.0
2006-12-01 23:31:00,115.417,115.417,115.389,115.403,263400001.0
2006-12-01 23:32:00,115.402,115.437,115.402,115.428,171300000.0
2006-12-01 23:33:00,115.415,115.426,115.412,115.42,251399999.0
2006-12-01 23:34:00,115.417,115.417,115.405,115.412,115499998.0
2006-12-01 23:35:00,115.417,115.43,115.411,115.411,324200001.0
2006-12-01 23:36:00,115.424,115.438,115.424,115.432,211600000.0
2006-12-01 23:37:00,115.432,115.441,115.431,115.432,226300005.0
2006-12-01 23:38:00,115.432,115.44,115.425,115.425,266800001.0
2006-12-01 23:39:00,115.439,115.456,115.439,115.456,77100003.0
2006-12-01 23:40:00,115.425,115.429,115.402,115.402,171599996.0
2006-12-01 23:41:00,115.419,115.419,115.403,115.414,130199999.0
2006-12-01 23:42:00,115.412,115.423,115.412,115.423,172400003.0
2006-12-01 23:43:00,115.412,115.425,115.41,115.422,356700000.0
2006-12-01 23:44:00,115.398,115.424,115.398,115.414,208800001.0
2006-12-01 23:45:00,115.422,115.431,115.411,115.422,197000004.0
2006-12-01 23:46:00,115.418,115.43,115.414,115.414,268200002.0
2006-12-01 23:47:00,115.408,115.425,115.394,115.42,263499996.0
2006-12-01 23:48:00,115.42,115.428,115.409,115.425,295199994.0
2006-12-01 23:49:00,115.424,115.437,115.417,115.43,278500000.0
2006-12-01 23:50:00,115.429,115.44,115.426,115.428,123400002.0
2006-12-01 23:51:00,115.423,115.423,115.412,115.412,82700001.0
2006-12-01 23:52:00,115.432,115.432,115.417,115.417,198000000.0
2006-12-01 23:53:00,115.434,115.434,115.424,115.431,190499998.0
2006-12-01 23:54:00,115.425,115.428,115.41,115.41,165700000.0
2006-12-01 23:55:00,115.417,115.426,115.414,115.414,98800002.0
2006-12-01 23:56:00,115.426,115.426,115.401,115.402,311100002.0
2006-12-01 23:57:00,115.398,115.407,115.395,115.407,343299991.0
2006-12-01 23:58:00,115.402,115.416,115.401,115.401,37600000.0
2006-12-01 23:59:00,115.412,115.428,115.41,115.416,165400001.0
2006-12-04 00:00:00,115.438,115.44,115.405,115.414,142399996.0
2006-12-04 00:01:00,115.411,115.411,115.409,115.409,75000000.0
2006-12-04 00:02:00,115.404,115.419,115.404,115.416,248899997.0
2006-12-04 00:03:00,115.415,115.42,115.408,115.41,427700002.0
2006-12-04 00:04:00,115.416,115.419,115.402,115.417,382599990.0
2006-12-04 00:05:00,115.422,115.437,115.409,115.415,242200006.0
2006-12-04 00:06:00,115.408,115.408,115.347,115.354,329000008.0
2006-12-04 00:07:00,115.367,115.382,115.343,115.357,299599999.0
2006-12-04 00:08:00,115.36,115.368,115.357,115.359,84599998.0
2006-12-04 00:09:00,115.36,115.371,115.35,115.371,379300003.0
2006-12-04 00:10:00,115.375,115.375,115.345,115.355,199600002.0
2006-12-04 00:11:00,115.359,115.37,115.341,115.359,337599999.0
2006-12-04 00:12:00,115.368,115.371,115.35,115.371,148000001.0
2006-12-04 00:13:00,115.37,115.372,115.363,115.366,281900001.0
2006-12-04 00:14:00,115.366,115.37,115.355,115.355,209799997.0
2006-12-04 00:15:00,115.352,115.376,115.35,115.376,243999996.0
2006-12-04 00:16:00,115.366,115.372,115.35,115.372,139599999.0
2006-12-04 00:17:00,115.372,115.374,115.325,115.325,308999996.0
2006-12-04 00:18:00,115.332,115.358,115.332,115.345,124099999.0
2006-12-04 00:19:00,115.333,115.353,115.324,115.343,231299997.0
2006-12-04 00:20:00,115.345,115.356,115.332,115.356,211400001.0
2006-12-04 00:21:00,115.347,115.351,115.328,115.351,320700001.0
2006-12-04 00:22:00,115.353,115.371,115.353,115.363,167500001.0
2006-12-04 00:23:00,115.36,115.365,115.333,115.337,371999998.0
2006-12-04 00:24:00,115.357,115.373,115.356,115.363,292299994.0
2006-12-04 00:25:00,115.365,115.374,115.352,115.359,210800001.0
2006-12-04 00:26:00,115.382,115.382,115.364,115.368,94299999.0
2006-12-04 00:27:00,115.37,115.384,115.36,115.384,245499999.0
2006-12-04 00:28:00,115.376,115.39,115.36,115.39,136999999.0
2006-12-04 00:29:00,115.393,115.393,115.366,115.39,277800003.0
2006-12-04 00:30:00,115.39,115.39,115.358,115.359,320600000.0
2006-12-04 00:31:00,115.37,115.373,115.349,115.353,101500001.0
2006-12-04 00:32:00,115.367,115.369,115.353,115.353,217399999.0
2006-12-04 00:33:00,115.374,115.374,115.365,115.367,238299999.0
2006-12-04 00:34:00,115.35,115.366,115.345,115.365,270699999.0
2006-12-04 00:35:00,115.363,115.363,115.339,115.361,514399997.0
2006-12-04 00:36:00,115.353,115.353,115.324,115.328,216500002.0
2006-12-04 00:37:00,115.351,115.351,115.328,115.338,510800006.0
2006-12-04 00:38:00,115.347,115.349,115.33,115.342,288799999.0
2006-12-04 00:39:00,115.349,115.349,115.326,115.341,324899998.0
2006-12-04 00:40:00,115.338,115.338,115.312,115.332,469000001.0
2006-12-04 00:41:00,115.358,115.365,115.356,115.356,185200002.0
2006-12-04 00:42:00,115.345,115.354,115.326,115.336,268499996.0
2006-12-04 00:43:00,115.351,115.351,115.333,115.34,453799992.0
2006-12-04 00:44:00,115.337,115.346,115.333,115.343,119900001.0
2006-12-04 00:45:00,115.345,115.349,115.324,115.329,221900002.0
2006-12-04 00:46:00,115.332,115.345,115.307,115.307,218599997.0
2006-12-04 00:47:00,115.337,115.337,115.294,115.294,80499998.0
2006-12-04 00:48:00,115.273,115.273,115.243,115.248,244800000.0
2006-12-04 00:49:00,115.26,115.272,115.254,115.269,146600004.0
2006-12-04 00:50:00,115.267,115.27,115.251,115.258,167499999.0
2006-12-04 00:51:00,115.239,115.239,115.217,115.217,64800001.0
2006-12-04 00:52:00,115.216,115.231,115.216,115.226,332900004.0
2006-12-04 00:53:00,115.232,115.233,115.219,115.233,268799998.0
2006-12-04 00:54:00,115.241,115.241,115.209,115.209,155200000.0
2006-12-04 00:55:00,115.183,115.183,115.146,115.152,126499998.0
2006-12-04 00:56:00,115.158,115.166,115.143,115.143,279499998.0
2006-12-04 00:57:00,115.148,115.155,115.13,115.13,266800000.0
2006-12-04 00:58:00,115.132,115.148,115.107,115.11,290400004.0
2006-12-04 00:59:00,115.103,115.12,115.1,115.12,257000000.0
2006-12-04 01:00:00,115.129,115.153,115.129,115.153,130499999.0
2006-12-04 01:01:00,115.17,115.18,115.17,115.174,233099995.0
2006-12-04 01:02:00,115.17,115.177,115.164,115.164,279900001.0
2006-12-04 01:03:00,115.157,115.185,115.153,115.178,185200000.0
2006-12-04 01:04:00,115.188,115.19,115.164,115.174,338700005.0
2006-12-04 01:05:00,115.186,115.194,115.186,115.194,107799999.0
2006-12-04 01:06:00,115.202,115.237,115.201,115.236,315600001.0
2006-12-04 01:07:00,115.21,115.235,115.198,115.235,174999999.0
2006-12-04 01:08:00,115.225,115.236,115.217,115.236,232200000.0
2006-12-04 01:09:00,115.233,115.233,115.204,115.225,289999997.0
2006-12-04 01:10:00,115.236,115.24,115.228,115.238,325300004.0
2006-12-04 01:11:00,115.235,115.237,115.227,115.235,318300001.0
2006-12-04 01:12:00,115.223,115.223,115.207,115.213,148300003.0
2006-12-04 01:13:00,115.202,115.202,115.195,115.195,80599997.0
2006-12-04 01:14:00,115.188,115.188,115.161,115.183,238300003.0
2006-12-04 01:15:00,115.188,115.19,115.158,115.19,364299997.0
2006-12-04 01:16:00,115.193,115.193,115.165,115.173,234899996.0
2006-12-04 01:17:00,115.17,115.17,115.131,115.138,357100001.0
2006-12-04 01:18:00,115.143,115.156,115.143,115.155,250299998.0
2006-12-04 01:19:00,115.137,115.145,115.128,115.141,96099999.0
2006-12-04 01:20:00,115.137,115.137,115.126,115.126,250600000.0
2006-12-04 01:21:00,115.128,115.128,115.115,115.115,20800000.0
2006-12-04 01:22:00,115.11,115.125,115.096,115.096,403900009.0
2006-12-04 01:23:00,115.102,115.118,115.102,115.113,151599999.0
2006-12-04 01:24:00,115.117,115.13,115.116,115.119,166300000.0
2006-12-04 01:25:00,115.135,115.14,115.122,115.137,203000000.0
2006-12-04 01:26:00,115.133,115.133,115.1,115.111,225499998.0
2006-12-04 01:27:00,115.129,115.15,115.129,115.15,227599998.0
2006-12-04 01:28:00,115.151,115.156,115.137,115.143,266700001.0
2006-12-04 01:29:00,115.16,115.167,115.141,115.152,232600001.0
2006-12-04 01:30:00,115.143,115.152,115.129,115.149,393300001.0
2006-12-04 01:31:00,115.151,115.163,115.151,115.163,384700002.0
2006-12-04 01:32:00,115.16,115.165,115.155,115.165,301099993.0
2006-12-04 01:33:00,115.153,115.16,115.14,115.16,197200000.0
2006-12-04 01:34:00,115.161,115.172,115.156,115.169,365100003.0
2006-12-04 01:35:00,115.17,115.175,115.152,115.154,307699999.0
2006-12-04 01:36:00,115.181,115.189,115.18,115.188,180100001.0
2006-12-04 01:37:00,115.188,115.2,115.188,115.195,252400000.0
2006-12-04 01:38:00,115.207,115.218,115.204,115.215,108900000.0
2006-12-04 01:39:00,115.198,115.198,115.193,115.193,222800001.0
2006-12-04 01:40:00,115.184,115.19,115.164,115.164,346500003.0
2006-12-04 01:41:00,115.208,115.21,115.187,115.2,261100004.0
2006-12-04 01:42:00,115.21,115.215,115.194,115.205,345400000.0
2006-12-04 01:43:00,115.184,115.19,115.176,115.183,219400004.0
2006-12-04 01:44:00,115.182,115.202,115.182,115.202,383999999.0
2006-12-04 01:45:00,115.189,115.201,115.168,115.201,260200001.0
2006-12-04 01:46:00,115.212,115.212,115.202,115.204,189399998.0
2006-12-04 01:47:00,115.195,115.195,115.182,115.187,179699998.0
2006-12-04 01:48:00,115.183,115.193,115.166,115.185,436400007.0
2006-12-04 01:49:00,115.187,115.187,115.171,115.174,199100001.0
2006-12-04 01:50:00,115.184,115.191,115.174,115.175,192800003.0
2006-12-04 01:51:00,115.184,115.19,115.182,115.19,117000001.0
2006-12-04 01:52:00,115.188,115.188,115.173,115.174,152999998.0
2006-12-04 01:53:00,115.183,115.185,115.168,115.172,260599999.0
2006-12-04 01:54:00,115.152,115.178,115.143,115.178,290600000.0
2006-12-04 01:55:00,115.179,115.179,115.163,115.179,310200000.0
2006-12-04 01:56:00,115.173,115.181,115.158,115.179,313499993.0
2006-12-04 01:57:00,115.182,115.21,115.182,115.21,142900000.0
2006-12-04 01:58:00,115.205,115.214,115.192,115.214,249099996.0
2006-12-04 01:59:00,115.216,115.228,115.208,115.218,143599999.0
2006-12-04 02:00:00,115.22,115.228,115.215,115.225,340999994.0
2006-12-04 02:01:00,115.22,115.275,115.219,115.275,253000005.0
2006-12-04 02:02:00,115.284,115.317,115.284,115.313,430800005.0
2006-12-04 02:03:00,115.306,115.314,115.298,115.301,288699995.0
2006-12-04 02:04:00,115.305,115.318,115.305,115.308,345299999.0
2006-12-04 02:05:00,115.311,115.32,115.29,115.32,215999996.0
2006-12-04 02:06:00,115.331,115.361,115.324,115.361,191200004.0
2006-12-04 02:07:00,115.37,115.377,115.355,115.373,445000004.0
2006-12-04 02:08:00,115.37,115.37,115.36,115.36,212600002.0
2006-12-04 02:09:00,115.366,115.369,115.329,115.332,244799999.0
2006-12-04 02:10:00,115.332,115.339,115.32,115.326,300099999.0
2006-12-04 02:11:00,115.327,115.331,115.318,115.327,264299999.0
2006-12-04 02:12:00,115.331,115.331,115.317,115.325,182599999.0
2006-12-04 02:13:00,115.322,115.356,115.322,115.34,261900000.0
2006-12-04 02:14:00,115.341,115.355,115.33,115.349,248199996.0
2006-12-04 02:15:00,115.344,115.344,115.334,115.34,263099999.0
2006-12-04 02:16:00,115.343,115.343,115.327,115.33,202399996.0
2006-12-04 02:17:00,115.325,115.338,115.314,115.338,218399999.0
2006-12-04 02:18:00,115.331,115.342,115.331,115.337,182000004.0
2006-12-04 02:19:00,115.33,115.339,115.302,115.304,119199999.0
2006-12-04 02:20:00,115.329,115.33,115.294,115.33,107800001.0
2006-12-04 02:21:00,115.325,115.325,115.299,115.321,213399998.0
2006-12-04 02:22:00,115.34,115.343,115.331,115.343,248299998.0
2006-12-04 02:23:00,115.329,115.332,115.312,115.332,230999997.0
2006-12-04 02:24:00,115.34,115.341,115.331,115.34,125799998.0
2006-12-04 02:25:00,115.338,115.352,115.338,115.347,240599997.0
2006-12-04 02:26:00,115.338,115.345,115.324,115.324,236899998.0
2006-12-04 02:27:00,115.328,115.346,115.325,115.337,281600001.0
2006-12-04 02:28:00,115.324,115.324,115.294,115.294,235499999.0
2006-12-04 02:29:00,115.328,115.335,115.327,115.327,178300000.0
2006-12-04 02:30:00,115.324,115.324,115.286,115.296,163600001.0
2006-12-04 02:31:00,115.31,115.315,115.283,115.302,219599996.0
2006-12-04 02:32:00,115.308,115.31,115.286,115.302,405900007.0
2006-12-04 02:33:00,115.307,115.307,115.289,115.295,170299998.0
2006-12-04 02:34:00,115.298,115.31,115.284,115.31,320800004.0
2006-12-04 02:35:00,115.302,115.312,115.301,115.306,348700004.0
2006-12-04 02:36:00,115.3,115.3,115.287,115.299,222600001.0
2006-12-04 02:37:00,115.277,115.291,115.276,115.276,169399996.0
2006-12-04 02:38:00,115.275,115.288,115.264,115.28,135599998.0
2006-12-04 02:39:00,115.283,115.286,115.274,115.274,130200001.0
2006-12-04 02:40:00,115.274,115.279,115.265,115.275,335899995.0
2006-12-04 02:41:00,115.247,115.272,115.247,115.256,305999999.0
2006-12-04 02:42:00,115.245,115.26,115.245,115.251,324399999.0
2006-12-04 02:43:00,115.255,115.269,115.248,115.26,263300003.0
2006-12-04 02:44:00,115.255,115.255,115.248,115.253,218600003.0
2006-12-04 02:45:00,115.252,115.258,115.23,115.246,281399998.0
2006-12-04 02:46:00,115.251,115.252,115.241,115.25,398699998.0
2006-12-04 02:47:00,115.251,115.255,115.234,115.253,274800000.0
2006-12-04 02:48:00,115.248,115.255,115.232,115.242,185399998.0
2006-12-04 02:49:00,115.25,115.25,115.23,115.249,222699998.0
2006-12-04 02:50:00,115.245,115.257,115.24,115.255,150799998.0
2006-12-04 02:51:00,115.258,115.258,115.24,115.24,171600003.0
2006-12-04 02:52:00,115.249,115.249,115.226,115.227,346600003.0
2006-12-04 02:53:00,115.25,115.256,115.245,115.249,378300004.0
2006-12-04 02:54:00,115.242,115.258,115.242,115.252,160499998.0
2006-12-04 02:55:00,115.247,115.259,115.245,115.254,285200005.0
2006-12-04 02:56:00,115.252,115.255,115.225,115.24,153099997.0
2006-12-04 02:57:00,115.25,115.265,115.243,115.253,192900001.0
2006-12-04 02:58:00,115.264,115.269,115.255,115.255,213999999.0
2006-12-04 02:59:00,115.25,115.25,115.23,115.242,115199999.0
2006-12-04 03:00:00,115.245,115.245,115.238,115.238,264099999.0
2006-12-04 03:01:00,115.231,115.235,115.227,115.235,204000004.0
2006-12-04 03:02:00,115.23,115.245,115.226,115.245,145899999.0
2006-12-04 03:03:00,115.239,115.247,115.239,115.247,136799999.0
2006-12-04 03:04:00,115.238,115.238,115.223,115.229,455899996.0
2006-12-04 03:05:00,115.252,115.252,115.243,115.243,135800002.0
2006-12-04 03:06:00,115.245,115.245,115.22,115.226,141000003.0
2006-12-04 03:07:00,115.239,115.239,115.223,115.235,396600001.0
2006-12-04 03:08:00,115.235,115.24,115.228,115.228,419399999.0
2006-12-04 03:09:00,115.22,115.239,115.212,115.239,178799997.0
2006-12-04 03:10:00,115.24,115.24,115.211,115.236,145699998.0
2006-12-04 03:11:00,115.242,115.26,115.24,115.25,319900002.0
2006-12-04 03:12:00,115.253,115.278,115.247,115.278,255699995.0
2006-12-04 03:13:00,115.286,115.318,115.273,115.318,378000000.0
2006-12-04 03:14:00,115.322,115.329,115.318,115.322,283300003.0
2006-12-04 03:15:00,115.327,115.347,115.324,115.347,388100001.0
2006-12-04 03:16:00,115.335,115.351,115.335,115.351,173900000.0
2006-12-04 03:17:00,115.343,115.366,115.314,115.366,331099997.0
2006-12-04 03:18:00,115.362,115.362,115.352,115.355,192699999.0
2006-12-04 03:19:00,115.356,115.363,115.349,115.363,137800002.0
2006-12-04 03:20:00,115.362,115.363,115.35,115.358,216100000.0
2006-12-04 03:21:00,115.357,115.371,115.357,115.371,145900001.0
2006-12-04 03:22:00,115.372,115.372,115.359,115.368,210899998.0
2006-12-04 03:23:00,115.372,115.376,115.355,115.358,248600000.0
2006-12-04 03:24:00,115.368,115.391,115.368,115.391,269299998.0
2006-12-04 03:25:00,115.394,115.429,115.389,115.419,416100007.0
2006-12-04 03:26:00,115.44,115.445,115.421,115.435,197200003.0
2006-12-04 03:27:00,115.448,115.449,115.423,115.428,279500004.0
2006-12-04 03:28:00,115.434,115.448,115.434,115.445,386700000.0
2006-12-04 03:29:00,115.44,115.449,115.44,115.443,112800003.0
2006-12-04 03:30:00,115.437,115.462,115.437,115.462,430700004.0
2006-12-04 03:31:00,115.475,115.494,115.475,115.482,276399997.0
2006-12-04 03:32:00,115.477,115.477,115.465,115.475,281599998.0
2006-12-04 03:33:00,115.471,115.471,115.449,115.462,201400000.0
2006-12-04 03:34:00,115.466,115.493,115.461,115.493,372399998.0
2006-12-04 03:35:00,115.503,115.527,115.503,115.527,214699997.0
2006-12-04 03:36:00,115.53,115.548,115.53,115.548,221399999.0
2006-12-04 03:37:00,115.537,115.539,115.523,115.523,133599999.0
2006-12-04 03:38:00,115.521,115.521,115.479,115.479,177500001.0
2006-12-04 03:39:00,115.474,115.484,115.465,115.479,223800003.0
2006-12-04 03:40:00,115.463,115.476,115.437,115.476,273699996.0
2006-12-04 03:41:00,115.452,115.481,115.447,115.481,376400005.0
2006-12-04 03:42:00,115.478,115.478,115.451,115.466,181800004.0
2006-12-04 03:43:00,115.465,115.472,115.459,115.466,248400002.0
2006-12-04 03:44:00,115.478,115.491,115.468,115.491,217400002.0
2006-12-04 03:45:00,115.497,115.497,115.465,115.474,115299997.0
2006-12-04 03:46:00,115.467,115.47,115.454,115.454,217700000.0
2006-12-04 03:47:00,115.452,115.452,115.426,115.426,177100000.0
2006-12-04 03:48:00,115.426,115.436,115.425,115.433,262499998.0
2006-12-04 03:49:00,115.43,115.432,115.421,115.429,98600002.0
2006-12-04 03:50:00,115.437,115.44,115.424,115.426,200600001.0
2006-12-04 03:51:00,115.435,115.435,115.416,115.43,315500007.0
2006-12-04 03:52:00,115.429,115.447,115.421,115.437,255499998.0
2006-12-04 03:53:00,115.439,115.444,115.421,115.424,181699994.0
2006-12-04 03:54:00,115.436,115.464,115.436,115.464,223900001.0
2006-12-04 03:55:00,115.464,115.47,115.464,115.47,132100003.0
2006-12-04 03:56:00,115.47,115.476,115.449,115.466,216999999.0
2006-12-04 03:57:00,115.466,115.471,115.46,115.467,286799995.0
2006-12-04 03:58:00,115.457,115.466,115.456,115.457,303399991.0
2006-12-04 03:59:00,115.449,115.449,115.427,115.441,177099997.0
2006-12-04 04:00:00,115.449,115.458,115.438,115.456,178499999.0
2006-12-04 04:01:00,115.458,115.459,115.429,115.434,222599996.0
2006-12-04 04:02:00,115.448,115.46,115.448,115.455,211300001.0
2006-12-04 04:03:00,115.454,115.454,115.419,115.419,253199996.0
2006-12-04 04:04:00,115.45,115.455,115.437,115.453,345899997.0
2006-12-04 04:05:00,115.448,115.458,115.434,115.451,281000000.0
2006-12-04 04:06:00,115.452,115.452,115.439,115.452,373700003.0
2006-12-04 04:07:00,115.445,115.45,115.432,115.432,160699999.0
2006-12-04 04:08:00,115.432,115.432,115.403,115.428,142400000.0
2006-12-04 04:09:00,115.428,115.443,115.428,115.436,277899997.0
2006-12-04 04:10:00,115.429,115.429,115.423,115.427,239300000.0
2006-12-04 04:11:00,115.413,115.423,115.401,115.423,228099999.0
2006-12-04 04:12:00,115.428,115.428,115.408,115.425,280899998.0
2006-12-04 04:13:00,115.412,115.421,115.4,115.414,160399995.0
2006-12-04 04:14:00,115.408,115.415,115.394,115.408,237799996.0
2006-12-04 04:15:00,115.42,115.42,115.385,115.411,256400001.0
2006-12-04 04:16:00,115.395,115.395,115.388,115.388,118400003.0
2006-12-04 04:17:00,115.384,115.393,115.378,115.393,213399998.0
2006-12-04 04:18:00,115.387,115.393,115.38,115.388,68900001.0
2006-12-04 04:19:00,115.375,115.375,115.355,115.363,216100001.0
2006-12-04 04:20:00,115.36,115.375,115.349,115.375,145900002.0
2006-12-04 04:21:00,115.378,115.381,115.364,115.381,191099993.0
2006-12-04 04:22:00,115.382,115.398,115.375,115.383,196500001.0
2006-12-04 04:23:00,115.382,115.411,115.382,115.411,275800000.0
2006-12-04 04:24:00,115.385,115.405,115.372,115.405,271999998.0
2006-12-04 04:25:00,115.406,115.417,115.401,115.414,317200002.0
2006-12-04 04:26:00,115.403,115.41,115.386,115.41,288599996.0
2006-12-04 04:27:00,115.402,115.402,115.37,115.371,319300000.0
2006-12-04 04:28:00,115.41,115.41,115.391,115.391,110100001.0
2006-12-04 04:29:00,115.395,115.399,115.382,115.394,357300004.0
2006-12-04 04:30:00,115.394,115.421,115.394,115.412,149699999.0
2006-12-04 04:31:00,115.403,115.417,115.394,115.416,265999995.0
2006-12-04 04:32:00,115.409,115.421,115.393,115.421,149800001.0
2006-12-04 04:33:00,115.415,115.438,115.405,115.438,205599998.0
2006-12-04 04:34:00,115.437,115.443,115.433,115.433,303599998.0
2006-12-04 04:35:00,115.433,115.437,115.425,115.437,178800001.0
2006-12-04 04:36:00,115.435,115.451,115.435,115.448,176300000.0
2006-12-04 04:37:00,115.436,115.442,115.428,115.439,210400004.0
2006-12-04 04:38:00,115.438,115.438,115.415,115.432,249299998.0
2006-12-04 04:39:00,115.44,115.44,115.433,115.433,99199997.0
2006-12-04 04:40:00,115.42,115.43,115.393,115.43,207800004.0
2006-12-04 04:41:00,115.424,115.432,115.401,115.432,168499997.0
2006-12-04 04:42:00,115.438,115.438,115.407,115.425,324400001.0
2006-12-04 04:43:00,115.443,115.443,115.436,115.438,226400000.0
2006-12-04 04:44:00,115.436,115.436,115.418,115.431,176299996.0
2006-12-04 04:45:00,115.432,115.44,115.411,115.411,362200000.0
2006-12-04 04:46:00,115.436,115.444,115.432,115.432,67099999.0
2006-12-04 04:47:00,115.43,115.44,115.42,115.44,149499999.0
2006-12-04 04:48:00,115.43,115.44,115.42,115.44,440899993.0
2006-12-04 04:49:00,115.432,115.438,115.411,115.436,230200005.0
2006-12-04 04:50:00,115.442,115.458,115.442,115.447,206699996.0
2006-12-04 04:51:00,115.452,115.457,115.438,115.44,229000000.0
2006-12-04 04:52:00,115.447,115.468,115.423,115.468,140100003.0
2006-12-04 04:53:00,115.464,115.464,115.443,115.454,209200001.0
2006-12-04 04:54:00,115.465,115.474,115.434,115.474,215900005.0
2006-12-04 04:55:00,115.481,115.481,115.467,115.467,167500002.0
2006-12-04 04:56:00,115.467,115.474,115.462,115.462,140000001.0
2006-12-04 04:57:00,115.448,115.467,115.444,115.466,183700005.0
2006-12-04 04:58:00,115.462,115.479,115.462,115.479,35600001.0
2006-12-04 04:59:00,115.489,115.495,115.478,115.492,389699997.0
2006-12-04 05:00:00,115.498,115.513,115.498,115.513,235299995.0
2006-12-04 05:01:00,115.51,115.514,115.505,115.51,164100004.0
2006-12-04 05:02:00,115.505,115.511,115.498,115.505,261700001.0
2006-12-04 05:03:00,115.503,115.503,115.467,115.479,244199994.0
2006-12-04 05:04:00,115.488,115.488,115.467,115.467,201999999.0
2006-12-04 05:05:00,115.456,115.47,115.45,115.47,314300000.0
2006-12-04 05:06:00,115.451,115.459,115.435,115.457,262300001.0
2006-12-04 05:07:00,115.455,115.455,115.438,115.444,269199998.0
2006-12-04 05:08:00,115.445,115.456,115.431,115.441,323399998.0
2006-12-04 05:09:00,115.427,115.451,115.422,115.451,289200004.0
2006-12-04 05:10:00,115.462,115.471,115.437,115.44,160200001.0
2006-12-04 05:11:00,115.465,115.505,115.458,115.505,235099996.0
2006-12-04 05:12:00,115.506,115.513,115.502,115.513,90400001.0
2006-12-04 05:13:00,115.502,115.51,115.491,115.51,235000002.0
2006-12-04 05:14:00,115.522,115.53,115.52,115.53,223499996.0
2006-12-04 05:15:00,115.519,115.521,115.505,115.521,114500001.0
2006-12-04 05:16:00,115.52,115.527,115.509,115.524,217200000.0
2006-12-04 05:17:00,115.526,115.533,115.521,115.533,275800000.0
2006-12-04 05:18:00,115.531,115.537,115.524,115.534,233300002.0
2006-12-04 05:19:00,115.525,115.54,115.524,115.533,297299999.0
2006-12-04 05:20:00,115.538,115.546,115.529,115.546,241799998.0
2006-12-04 05:21:00,115.557,115.585,115.557,115.569,274199999.0
2006-12-04 05:22:00,115.565,115.571,115.559,115.568,233500000.0
2006-12-04 05:23:00,115.561,115.57,115.56,115.567,223500001.0
2006-12-04 05:24:00,115.576,115.576,115.563,115.563,231000004.0
2006-12-04 05:25:00,115.557,115.567,115.554,115.555,230800004.0
2006-12-04 05:26:00,115.561,115.576,115.56,115.56,275300001.0
2006-12-04 05:27:00,115.552,115.552,115.539,115.539,105200001.0
2006-12-04 05:28:00,115.563,115.571,115.562,115.568,129299998.0
2006-12-04 05:29:00,115.559,115.574,115.548,115.564,370000009.0
2006-12-04 05:30:00,115.572,115.58,115.559,115.58,155300004.0
2006-12-04 05:31:00,115.578,115.58,115.57,115.571,422200006.0
2006-12-04 05:32:00,115.571,115.571,115.543,115.554,261999998.0
2006-12-04 05:33:00,115.571,115.571,115.56,115.567,234399999.0
2006-12-04 05:34:00,115.572,115.578,115.547,115.557,329900006.0
2006-12-04 05:35:00,115.585,115.588,115.578,115.588,245800000.0
2006-12-04 05:36:00,115.588,115.588,115.57,115.57,72499999.0
2006-12-04 05:37:00,115.556,115.582,115.549,115.578,131700000.0
2006-12-04 05:38:00,115.578,115.58,115.559,115.571,163700000.0
2006-12-04 05:39:00,115.582,115.588,115.571,115.585,208099996.0
2006-12-04 05:40:00,115.599,115.64,115.596,115.64,295900002.0
2006-12-04 05:41:00,115.639,115.673,115.639,115.669,363899998.0
2006-12-04 05:42:00,115.657,115.657,115.639,115.648,228000001.0
2006-12-04 05:43:00,115.65,115.65,115.631,115.636,164199997.0
2006-12-04 05:44:00,115.642,115.647,115.635,115.635,219300003.0
2006-12-04 05:45:00,115.632,115.643,115.625,115.643,253800007.0
2006-12-04 05:46:00,115.637,115.637,115.626,115.631,340800007.0
2006-12-04 05:47:00,115.623,115.623,115.592,115.621,300699992.0
2006-12-04 05:48:00,115.625,115.632,115.62,115.632,169800004.0
2006-12-04 05:49:00,115.631,115.632,115.619,115.628,199600006.0
2006-12-04 05:50:00,115.622,115.628,115.608,115.628,153299997.0
2006-12-04 05:51:00,115.602,115.634,115.601,115.633,188500000.0
2006-12-04 05:52:00,115.626,115.627,115.615,115.618,304600001.0
2006-12-04 05:53:00,115.609,115.624,115.606,115.609,226699997.0
2006-12-04 05:54:00,115.623,115.639,115.62,115.634,433100003.0
2006-12-04 05:55:00,115.626,115.626,115.587,115.611,348200000.0
2006-12-04 05:56:00,115.603,115.613,115.595,115.613,139100001.0
2006-12-04 05:57:00,115.619,115.636,115.617,115.632,343000002.0
2006-12-04 05:58:00,115.627,115.627,115.594,115.622,341999991.0
2006-12-04 05:59:00,115.622,115.631,115.615,115.628,224800003.0
2006-12-04 06:00:00,115.629,115.64,115.629,115.636,109400001.0
2006-12-04 06:01:00,115.638,115.638,115.602,115.619,228199994.0
2006-12-04 06:02:00,115.634,115.634,115.622,115.627,185500001.0
2006-12-04 06:03:00,115.623,115.629,115.618,115.62,220499999.0
2006-12-04 06:04:00,115.61,115.637,115.61,115.631,227600000.0
2006-12-04 06:05:00,115.639,115.659,115.639,115.659,219399996.0
2006-12-04 06:06:00,115.678,115.72,115.678,115.715,258499994.0
2006-12-04 06:07:00,115.705,115.711,115.681,115.693,286400000.0
2006-12-04 06:08:00,115.704,115.712,115.694,115.712,310400003.0
2006-12-04 06:09:00,115.72,115.73,115.72,115.727,99500000.0
2006-12-04 06:10:00,115.718,115.735,115.713,115.727,220600003.0
2006-12-04 06:11:00,115.717,115.748,115.717,115.748,358799995.0
2006-12-04 06:12:00,115.747,115.751,115.732,115.746,282799999.0
2006-12-04 06:13:00,115.746,115.763,115.742,115.755,252100002.0
2006-12-04 06:14:00,115.751,115.761,115.749,115.758,305100004.0
2006-12-04 06:15:00,115.768,115.815,115.768,115.815,149300005.0
2006-12-04 06:16:00,115.802,115.802,115.768,115.775,134400001.0
2006-12-04 06:17:00,115.77,115.77,115.76,115.76,88500000.0
2006-12-04 06:18:00,115.748,115.748,115.73,115.73,174999997.0
2006-12-04 06:19:00,115.738,115.738,115.721,115.721,206700001.0
2006-12-04 06:20:00,115.714,115.73,115.704,115.73,293799995.0
2006-12-04 06:21:00,115.73,115.741,115.714,115.722,259300004.0
2006-12-04 06:22:00,115.732,115.747,115.732,115.741,132500004.0
2006-12-04 06:23:00,115.743,115.743,115.716,115.732,185900001.0
2006-12-04 06:24:00,115.729,115.732,115.713,115.713,286599995.0
2006-12-04 06:25:00,115.712,115.718,115.694,115.694,320299997.0
2006-12-04 06:26:00,115.692,115.706,115.691,115.695,273799999.0
2006-12-04 06:27:00,115.701,115.702,115.683,115.695,191899994.0
2006-12-04 06:28:00,115.695,115.695,115.688,115.688,216899998.0
2006-12-04 06:29:00,115.677,115.685,115.665,115.667,284300001.0
2006-12-04 06:30:00,115.688,115.695,115.687,115.695,128200002.0
2006-12-04 06:31:00,115.69,115.7,115.682,115.682,215000001.0
2006-12-04 06:32:00,115.702,115.702,115.686,115.698,305599995.0
2006-12-04 06:33:00,115.695,115.695,115.687,115.69,197300000.0
2006-12-04 06:34:00,115.695,115.705,115.685,115.698,261100008.0
2006-12-04 06:35:00,115.708,115.721,115.702,115.702,287400003.0
2006-12-04 06:36:00,115.706,115.706,115.7,115.7,112200000.0
2006-12-04 06:37:00,115.698,115.704,115.697,115.704,152500000.0
2006-12-04 06:38:00,115.698,115.705,115.689,115.698,409699999.0
2006-12-04 06:39:00,115.701,115.701,115.672,115.696,221900000.0
2006-12-04 06:40:00,115.7,115.708,115.688,115.707,206600000.0
2006-12-04 06:41:00,115.702,115.709,115.696,115.707,229000006.0
2006-12-04 06:42:00,115.706,115.706,115.691,115.704,366700002.0
2006-12-04 06:43:00,115.7,115.715,115.687,115.701,329199998.0
2006-12-04 06:44:00,115.701,115.701,115.685,115.685,115799999.0
2006-12-04 06:45:00,115.689,115.699,115.689,115.695,245800000.0
2006-12-04 06:46:00,115.698,115.698,115.678,115.695,258399997.0
2006-12-04 06:47:00,115.686,115.686,115.663,115.679,262399999.0
2006-12-04 06:48:00,115.681,115.691,115.666,115.691,184000000.0
2006-12-04 06:49:00,115.685,115.686,115.661,115.686,109900001.0
2006-12-04 06:50:00,115.687,115.687,115.674,115.681,100899998.0
2006-12-04 06:51:00,115.693,115.693,115.681,115.684,179400001.0
2006-12-04 06:52:00,115.7,115.7,115.693,115.695,317000002.0
2006-12-04 06:53:00,115.677,115.679,115.652,115.679,303299999.0
2006-12-04 06:54:00,115.68,115.68,115.669,115.675,259500004.0
2006-12-04 06:55:00,115.678,115.681,115.661,115.681,293799995.0
2006-12-04 06:56:00,115.686,115.687,115.672,115.68,152200000.0
2006-12-04 06:57:00,115.697,115.699,115.671,115.688,389199999.0
2006-12-04 06:58:00,115.699,115.699,115.692,115.692,122200001.0
2006-12-04 06:59:00,115.685,115.706,115.667,115.706,107000002.0
2006-12-04 07:00:00,115.696,115.702,115.693,115.699,179399997.0
2006-12-04 07:01:00,115.708,115.713,115.701,115.713,282399996.0
2006-12-04 07:02:00,115.718,115.72,115.703,115.708,188100004.0
2006-12-04 07:03:00,115.707,115.713,115.693,115.711,326299997.0
2006-12-04 07:04:00,115.698,115.716,115.69,115.71,291900008.0
2006-12-04 07:05:00,115.712,115.732,115.712,115.732,215199998.0
2006-12-04 07:06:00,115.733,115.742,115.733,115.733,117299998.0
2006-12-04 07:07:00,115.733,115.733,115.713,115.727,250899998.0
2006-12-04 07:08:00,115.712,115.724,115.707,115.71,210100004.0
2006-12-04 07:09:00,115.729,115.729,115.701,115.715,258699998.0
2006-12-04 07:10:00,115.719,115.73,115.718,115.718,165999999.0
2006-12-04 07:11:00,115.723,115.723,115.697,115.722,168699999.0
2006-12-04 07:12:00,115.728,115.728,115.713,115.726,122900000.0
2006-12-04 07:13:00,115.734,115.738,115.729,115.735,237300007.0
2006-12-04 07:14:00,115.728,115.728,115.714,115.719,86099999.0
2006-12-04 07:15:00,115.727,115.727,115.702,115.712,156400002.0
2006-12-04 07:16:00,115.709,115.721,115.694,115.72,316699999.0
2006-12-04 07:17:00,115.702,115.711,115.687,115.704,243599996.0
2006-12-04 07:18:00,115.717,115.721,115.714,115.719,130200000.0
2006-12-04 07:19:00,115.716,115.716,115.701,115.701,139699996.0
2006-12-04 07:20:00,115.695,115.699,115.663,115.663,159600001.0
2006-12-04 07:21:00,115.69,115.696,115.683,115.692,374800004.0
2006-12-04 07:22:00,115.69,115.703,115.69,115.703,171200002.0
2006-12-04 07:23:00,115.695,115.695,115.674,115.674,226700001.0
2006-12-04 07:24:00,115.669,115.68,115.668,115.67,332200004.0
2006-12-04 07:25:00,115.663,115.663,115.642,115.653,260699998.0
2006-12-04 07:26:00,115.643,115.649,115.632,115.636,217700002.0
2006-12-04 07:27:00,115.656,115.656,115.627,115.644,331199996.0
2006-12-04 07:28:00,115.645,115.645,115.625,115.642,215500000.0
2006-12-04 07:29:00,115.644,115.644,115.608,115.609,117400003.0
2006-12-04 07:30:00,115.593,115.593,115.568,115.568,233800003.0
2006-12-04 07:31:00,115.558,115.566,115.539,115.566,175800003.0
2006-12-04 07:32:00,115.561,115.571,115.561,115.564,358400000.0
2006-12-04 07:33:00,115.558,115.558,115.54,115.54,132599996.0
2006-12-04 07:34:00,115.536,115.542,115.524,115.528,283599995.0
2006-12-04 07:35:00,115.513,115.524,115.512,115.524,78799998.0
2006-12-04 07:36:00,115.535,115.535,115.52,115.527,83599999.0
2006-12-04 07:37:00,115.523,115.523,115.461,115.503,112499999.0
2006-12-04 07:38:00,115.513,115.519,115.501,115.519,102199997.0
2006-12-04 07:39:00,115.512,115.52,115.495,115.52,225599994.0
2006-12-04 07:40:00,115.521,115.523,115.508,115.517,191600001.0
2006-12-04 07:41:00,115.535,115.554,115.535,115.554,129200000.0
2006-12-04 07:42:00,115.542,115.554,115.534,115.548,231099998.0
2006-12-04 07:43:00,115.562,115.562,115.553,115.562,60200000.0
2006-12-04 07:44:00,115.56,115.561,115.551,115.554,267700001.0
2006-12-04 07:45:00,115.546,115.546,115.534,115.544,267899999.0
2006-12-04 07:46:00,115.533,115.538,115.529,115.538,166500002.0
2006-12-04 07:47:00,115.539,115.544,115.537,115.54,279099999.0
2006-12-04 07:48:00,115.536,115.536,115.514,115.517,308100006.0
2006-12-04 07:49:00,115.54,115.553,115.54,115.553,90699998.0
2006-12-04 07:50:00,115.552,115.557,115.545,115.551,236100001.0
2006-12-04 07:51:00,115.561,115.565,115.548,115.555,285900001.0
2006-12-04 07:52:00,115.538,115.551,115.532,115.551,252500007.0
2006-12-04 07:53:00,115.558,115.558,115.548,115.548,267800004.0
2006-12-04 07:54:00,115.552,115.555,115.524,115.534,172399999.0
2006-12-04 07:55:00,115.548,115.561,115.548,115.554,366200001.0
2006-12-04 07:56:00,115.557,115.557,115.537,115.537,273799992.0
2006-12-04 07:57:00,115.561,115.561,115.535,115.553,262599996.0
2006-12-04 07:58:00,115.524,115.547,115.524,115.538,230199996.0
2006-12-04 07:59:00,115.538,115.541,115.536,115.538,131300002.0
2006-12-04 08:00:00,115.525,115.535,115.506,115.515,150500001.0
2006-12-04 08:01:00,115.528,115.528,115.494,115.508,304800003.0
2006-12-04 08:02:00,115.509,115.516,115.489,115.516,77800001.0
2006-12-04 08:03:00,115.525,115.53,115.507,115.528,341000002.0
2006-12-04 08:04:00,115.535,115.557,115.535,115.549,101500002.0
2006-12-04 08:05:00,115.55,115.55,115.511,115.538,125000004.0
2006-12-04 08:06:00,115.547,115.578,115.547,115.574,257099996.0
2006-12-04 08:07:00,115.563,115.575,115.552,115.568,301800002.0
2006-12-04 08:08:00,115.571,115.571,115.547,115.547,214300001.0
2006-12-04 08:09:00,115.572,115.572,115.552,115.572,252300005.0
2006-12-04 08:10:00,115.566,115.569,115.538,115.569,221399998.0
2006-12-04 08:11:00,115.582,115.6,115.574,115.6,139599999.0
2006-12-04 08:12:00,115.609,115.615,115.599,115.608,293299997.0
2006-12-04 08:13:00,115.608,115.623,115.596,115.623,274500002.0
2006-12-04 08:14:00,115.617,115.619,115.613,115.615,135900001.0
2006-12-04 08:15:00,115.612,115.625,115.608,115.625,230299998.0
2006-12-04 08:16:00,115.611,115.623,115.591,115.623,253000002.0
2006-12-04 08:17:00,115.602,115.62,115.599,115.617,345099997.0
2006-12-04 08:18:00,115.628,115.628,115.62,115.624,214299998.0
2006-12-04 08:19:00,115.608,115.62,115.597,115.618,228800002.0
2006-12-04 08:20:00,115.599,115.611,115.59,115.611,272699993.0
2006-12-04 08:21:00,115.607,115.611,115.596,115.611,261099998.0
2006-12-04 08:22:00,115.61,115.61,115.59,115.602,150500001.0
2006-12-04 08:23:00,115.607,115.612,115.591,115.592,271999997.0
2006-12-04 08:24:00,115.586,115.592,115.582,115.582,212699999.0
2006-12-04 08:25:00,115.583,115.588,115.571,115.573,265699999.0
2006-12-04 08:26:00,115.573,115.582,115.571,115.571,134400002.0
2006-12-04 08:27:00,115.57,115.579,115.566,115.575,282700001.0
2006-12-04 08:28:00,115.571,115.571,115.559,115.569,185200001.0
2006-12-04 08:29:00,115.575,115.583,115.572,115.578,191100004.0
2006-12-04 08:30:00,115.568,115.568,115.555,115.564,136900000.0
2006-12-04 08:31:00,115.567,115.572,115.55,115.55,273899999.0
2006-12-04 08:32:00,115.557,115.559,115.553,115.559,55900002.0
2006-12-04 08:33:00,115.566,115.566,115.555,115.565,223299998.0
2006-12-04 08:34:00,115.577,115.584,115.531,115.578,233699997.0
2006-12-04 08:35:00,115.592,115.611,115.59,115.611,240899999.0
2006-12-04 08:36:00,115.613,115.627,115.613,115.627,277699999.0
2006-12-04 08:37:00,115.64,115.649,115.638,115.641,140200001.0
2006-12-04 08:38:00,115.635,115.635,115.627,115.631,183999999.0
2006-12-04 08:39:00,115.626,115.626,115.616,115.618,151500000.0
2006-12-04 08:40:00,115.619,115.619,115.576,115.616,256600004.0
2006-12-04 08:41:00,115.624,115.624,115.585,115.585,178599998.0
2006-12-04 08:42:00,115.579,115.579,115.56,115.56,126399996.0
2006-12-04 08:43:00,115.564,115.568,115.564,115.568,55900000.0
2006-12-04 08:44:00,115.584,115.605,115.561,115.575,193599994.0
2006-12-04 08:45:00,115.56,115.567,115.501,115.567,443100003.0
2006-12-04 08:46:00,115.566,115.566,115.556,115.559,124000002.0
2006-12-04 08:47:00,115.553,115.564,115.552,115.552,263799998.0
2006-12-04 08:48:00,115.54,115.553,115.54,115.553,159099997.0
2006-12-04 08:49:00,115.553,115.553,115.544,115.545,256200003.0
2006-12-04 08:50:00,115.545,115.547,115.531,115.531,177700002.0
2006-12-04 08:51:00,115.527,115.53,115.517,115.522,187899998.0
2006-12-04 08:52:00,115.528,115.529,115.501,115.517,251800002.0
2006-12-04 08:53:00,115.511,115.535,115.511,115.527,286599997.0
2006-12-04 08:54:00,115.528,115.528,115.51,115.528,426100003.0
2006-12-04 08:55:00,115.532,115.557,115.532,115.549,188200001.0
2006-12-04 08:56:00,115.553,115.56,115.55,115.555,235800003.0
2006-12-04 08:57:00,115.557,115.561,115.551,115.551,205999999.0
2006-12-04 08:58:00,115.552,115.559,115.545,115.551,212099994.0
2006-12-04 08:59:00,115.554,115.562,115.545,115.545,166700000.0
2006-12-04 09:00:00,115.541,115.549,115.536,115.537,443899997.0
2006-12-04 09:01:00,115.544,115.552,115.52,115.521,197200003.0
2006-12-04 09:02:00,115.548,115.554,115.542,115.554,117300000.0
2006-12-04 09:03:00,115.568,115.575,115.568,115.575,88599998.0
2006-12-04 09:04:00,115.582,115.587,115.57,115.573,200400004.0
2006-12-04 09:05:00,115.57,115.571,115.559,115.571,210600003.0
2006-12-04 09:06:00,115.565,115.566,115.555,115.563,299800001.0
2006-12-04 09:07:00,115.562,115.57,115.555,115.555,142799997.0
2006-12-04 09:08:00,115.554,115.556,115.515,115.538,303799996.0
2006-12-04 09:09:00,115.54,115.555,115.531,115.555,316499998.0
2006-12-04 09:10:00,115.548,115.562,115.547,115.547,244099997.0
2006-12-04 09:11:00,115.557,115.577,115.557,115.569,67400000.0
2006-12-04 09:12:00,115.574,115.593,115.573,115.593,257999997.0
2006-12-04 09:13:00,115.593,115.597,115.583,115.591,349000005.0
2006-12-04 09:14:00,115.59,115.598,115.581,115.598,178000000.0
2006-12-04 09:15:00,115.605,115.612,115.596,115.599,204199997.0
2006-12-04 09:16:00,115.593,115.607,115.593,115.606,86100002.0
2006-12-04 09:17:00,115.604,115.604,115.583,115.583,190200001.0
2006-12-04 09:18:00,115.603,115.625,115.593,115.612,393900007.0
2006-12-04 09:19:00,115.61,115.627,115.605,115.626,329600003.0
2006-12-04 09:20:00,115.634,115.648,115.634,115.641,166800002.0
2006-12-04 09:21:00,115.642,115.642,115.621,115.621,271600005.0
2006-12-04 09:22:00,115.629,115.64,115.629,115.633,289000006.0
2006-12-04 09:23:00,115.648,115.649,115.608,115.623,147400002.0
2006-12-04 09:24:00,115.629,115.629,115.625,115.629,251100001.0
2006-12-04 09:25:00,115.631,115.633,115.608,115.633,409399998.0
2006-12-04 09:26:00,115.642,115.642,115.621,115.621,263300006.0
2006-12-04 09:27:00,115.629,115.634,115.625,115.625,375199996.0
2006-12-04 09:28:00,115.615,115.639,115.61,115.61,157400001.0
2006-12-04 09:29:00,115.602,115.603,115.593,115.598,136900001.0
2006-12-04 09:30:00,115.596,115.596,115.58,115.585,231400002.0
2006-12-04 09:31:00,115.591,115.591,115.578,115.578,188799999.0
2006-12-04 09:32:00,115.575,115.575,115.526,115.526,179199996.0
2006-12-04 09:33:00,115.511,115.538,115.506,115.538,285200004.0
2006-12-04 09:34:00,115.542,115.547,115.542,115.547,271799998.0
2006-12-04 09:35:00,115.55,115.554,115.546,115.55,236899998.0
2006-12-04 09:36:00,115.539,115.544,115.516,115.536,192500003.0
2006-12-04 09:37:00,115.54,115.56,115.534,115.56,244799996.0
2006-12-04 09:38:00,115.563,115.593,115.563,115.592,270899997.0
2006-12-04 09:39:00,115.594,115.614,115.594,115.606,261699997.0
2006-12-04 09:40:00,115.61,115.611,115.581,115.611,238199995.0
2006-12-04 09:41:00,115.618,115.623,115.571,115.574,253300004.0
2006-12-04 09:42:00,115.571,115.589,115.557,115.567,233800001.0
2006-12-04 09:43:00,115.57,115.574,115.564,115.573,292600006.0
2006-12-04 09:44:00,115.57,115.571,115.55,115.55,229399999.0
2006-12-04 09:45:00,115.555,115.555,115.543,115.553,286899997.0
2006-12-04 09:46:00,115.545,115.556,115.527,115.556,211699999.0
2006-12-04 09:47:00,115.553,115.568,115.54,115.568,62400001.0
2006-12-04 09:48:00,115.557,115.565,115.528,115.565,414799996.0
2006-12-04 09:49:00,115.555,115.571,115.555,115.562,457199998.0
2006-12-04 09:50:00,115.563,115.568,115.551,115.563,217199997.0
2006-12-04 09:51:00,115.556,115.586,115.556,115.585,174100003.0
2006-12-04 09:52:00,115.577,115.59,115.566,115.59,212800002.0
2006-12-04 09:53:00,115.591,115.594,115.589,115.589,178800002.0
2006-12-04 09:54:00,115.581,115.581,115.565,115.565,150800001.0
2006-12-04 09:55:00,115.574,115.574,115.564,115.571,256200000.0
2006-12-04 09:56:00,115.562,115.585,115.552,115.562,394999998.0
2006-12-04 09:57:00,115.553,115.572,115.55,115.572,237699999.0
2006-12-04 09:58:00,115.572,115.572,115.557,115.56,307799993.0
2006-12-04 09:59:00,115.571,115.593,115.571,115.583,74200001.0
2006-12-04 10:00:00,115.578,115.596,115.578,115.587,267800006.0
2006-12-04 10:01:00,115.584,115.6,115.572,115.6,218799997.0
2006-12-04 10:02:00,115.618,115.647,115.618,115.646,63100000.0
2006-12-04 10:03:00,115.655,115.674,115.655,115.663,249100002.0
2006-12-04 10:04:00,115.653,115.653,115.642,115.653,212999996.0
2006-12-04 10:05:00,115.636,115.636,115.61,115.61,227700001.0
2006-12-04 10:06:00,115.611,115.618,115.611,115.617,154800003.0
2006-12-04 10:07:00,115.616,115.664,115.616,115.664,234999996.0
2006-12-04 10:08:00,115.668,115.698,115.666,115.686,275600000.0
2006-12-04 10:09:00,115.704,115.721,115.696,115.697,293100000.0
2006-12-04 10:10:00,115.698,115.698,115.663,115.663,305400005.0
2006-12-04 10:11:00,115.661,115.661,115.635,115.635,134000001.0
2006-12-04 10:12:00,115.628,115.637,115.62,115.625,132200001.0
2006-12-04 10:13:00,115.615,115.629,115.613,115.624,233600000.0
2006-12-04 10:14:00,115.619,115.637,115.619,115.629,290499999.0
2006-12-04 10:15:00,115.62,115.62,115.588,115.617,202900001.0
2006-12-04 10:16:00,115.627,115.633,115.62,115.627,386900001.0
2006-12-04 10:17:00,115.63,115.634,115.626,115.634,238100003.0
2006-12-04 10:18:00,115.632,115.632,115.605,115.61,517900002.0
2006-12-04 10:19:00,115.598,115.613,115.598,115.6,187900002.0
2006-12-04 10:20:00,115.619,115.637,115.591,115.601,194100002.0
2006-12-04 10:21:00,115.621,115.641,115.621,115.632,119400000.0
2006-12-04 10:22:00,115.628,115.654,115.628,115.654,265800000.0
2006-12-04 10:23:00,115.652,115.663,115.645,115.663,235099997.0
2006-12-04 10:24:00,115.648,115.656,115.634,115.644,225600000.0
2006-12-04 10:25:00,115.64,115.662,115.64,115.662,335500000.0
2006-12-04 10:26:00,115.661,115.678,115.661,115.676,316400002.0
2006-12-04 10:27:00,115.678,115.678,115.649,115.676,193899999.0
2006-12-04 10:28:00,115.695,115.714,115.693,115.711,42100000.0
2006-12-04 10:29:00,115.7,115.71,115.699,115.699,265500001.0
2006-12-04 10:30:00,115.683,115.684,115.655,115.655,192199996.0
2006-12-04 10:31:00,115.677,115.689,115.67,115.687,220399998.0
2006-12-04 10:32:00,115.683,115.69,115.674,115.674,249000002.0
2006-12-04 10:33:00,115.681,115.681,115.671,115.672,147300005.0
2006-12-04 10:34:00,115.644,115.685,115.644,115.671,149699998.0
2006-12-04 10:35:00,115.664,115.664,115.645,115.655,68100001.0
2006-12-04 10:36:00,115.648,115.652,115.624,115.624,130700001.0
2006-12-04 10:37:00,115.628,115.628,115.597,115.597,97800003.0
2006-12-04 10:38:00,115.6,115.62,115.6,115.62,267199999.0
2006-12-04 10:39:00,115.62,115.62,115.608,115.615,145700002.0
2006-12-04 10:40:00,115.611,115.611,115.609,115.609,32900000.0
2006-12-04 10:41:00,115.601,115.603,115.593,115.602,300700002.0
2006-12-04 10:42:00,115.61,115.618,115.593,115.595,91499999.0
2006-12-04 10:43:00,115.581,115.581,115.537,115.537,163400001.0
2006-12-04 10:44:00,115.54,115.552,115.538,115.542,340800008.0
2006-12-04 10:45:00,115.557,115.576,115.557,115.572,116600000.0
2006-12-04 10:46:00,115.572,115.581,115.571,115.578,127299998.0
2006-12-04 10:47:00,115.58,115.58,115.561,115.567,147499998.0
2006-12-04 10:48:00,115.569,115.575,115.56,115.575,178400001.0
2006-12-04 10:49:00,115.565,115.616,115.561,115.616,78000001.0
2006-12-04 10:50:00,115.602,115.602,115.585,115.587,210900001.0
2006-12-04 10:51:00,115.582,115.588,115.574,115.581,182100000.0
2006-12-04 10:52:00,115.588,115.594,115.581,115.581,327499997.0
2006-12-04 10:53:00,115.581,115.592,115.574,115.574,274200010.0
2006-12-04 10:54:00,115.567,115.58,115.567,115.575,120599998.0
2006-12-04 10:55:00,115.57,115.581,115.542,115.542,327500002.0
2006-12-04 10:56:00,115.548,115.552,115.541,115.551,197500004.0
2006-12-04 10:57:00,115.537,115.551,115.529,115.535,247799995.0
2006-12-04 10:58:00,115.532,115.532,115.505,115.532,216799999.0
2006-12-04 10:59:00,115.547,115.55,115.522,115.522,222899999.0
2006-12-04 11:00:00,115.515,115.522,115.512,115.512,184800000.0
2006-12-04 11:01:00,115.519,115.558,115.519,115.552,266000005.0
2006-12-04 11:02:00,115.568,115.586,115.554,115.586,155499997.0
2006-12-04 11:03:00,115.592,115.601,115.578,115.601,176900001.0
2006-12-04 11:04:00,115.61,115.633,115.61,115.622,303399995.0
2006-12-04 11:05:00,115.623,115.635,115.606,115.627,216899998.0
2006-12-04 11:06:00,115.649,115.669,115.649,115.663,352300000.0
2006-12-04 11:07:00,115.659,115.679,115.659,115.675,184699997.0
2006-12-04 11:08:00,115.675,115.69,115.666,115.69,270500003.0
2006-12-04 11:09:00,115.688,115.688,115.664,115.67,196599998.0
2006-12-04 11:10:00,115.676,115.676,115.669,115.67,131999999.0
2006-12-04 11:11:00,115.683,115.726,115.683,115.726,159700001.0
2006-12-04 11:12:00,115.722,115.722,115.694,115.698,400500001.0
2006-12-04 11:13:00,115.694,115.706,115.693,115.693,198700005.0
2006-12-04 11:14:00,115.702,115.749,115.702,115.727,326199996.0
2006-12-04 11:15:00,115.723,115.73,115.717,115.728,229500005.0
2006-12-04 11:16:00,115.715,115.724,115.687,115.687,247100001.0
2006-12-04 11:17:00,115.691,115.718,115.689,115.702,271400002.0
2006-12-04 11:18:00,115.689,115.708,115.676,115.708,277699997.0
2006-12-04 11:19:00,115.708,115.717,115.705,115.717,264900002.0
2006-12-04 11:20:00,115.718,115.718,115.675,115.681,281500001.0
2006-12-04 11:21:00,115.679,115.685,115.667,115.667,171300002.0
2006-12-04 11:22:00,115.672,115.68,115.669,115.678,179200003.0
2006-12-04 11:23:00,115.686,115.693,115.686,115.688,127700000.0
2006-12-04 11:24:00,115.687,115.697,115.677,115.684,182199997.0
2006-12-04 11:25:00,115.692,115.704,115.678,115.686,363200000.0
2006-12-04 11:26:00,115.702,115.719,115.675,115.675,221999999.0
2006-12-04 11:27:00,115.683,115.691,115.672,115.677,428200001.0
2006-12-04 11:28:00,115.688,115.697,115.686,115.686,303799996.0
2006-12-04 11:29:00,115.687,115.687,115.669,115.669,216500001.0
2006-12-04 11:30:00,115.657,115.695,115.657,115.687,422199996.0
2006-12-04 11:31:00,115.683,115.683,115.676,115.683,128699996.0
2006-12-04 11:32:00,115.682,115.683,115.668,115.675,308800000.0
2006-12-04 11:33:00,115.679,115.688,115.666,115.688,204299998.0
2006-12-04 11:34:00,115.692,115.692,115.68,115.691,170300004.0
2006-12-04 11:35:00,115.688,115.696,115.688,115.696,120400001.0
2006-12-04 11:36:00,115.692,115.697,115.685,115.695,274900001.0
2006-12-04 11:37:00,115.682,115.69,115.657,115.69,252300001.0
2006-12-04 11:38:00,115.697,115.697,115.685,115.685,199900003.0
2006-12-04 11:39:00,115.689,115.689,115.667,115.687,259600002.0
2006-12-04 11:40:00,115.692,115.692,115.656,115.691,272500001.0
2006-12-04 11:41:00,115.67,115.697,115.658,115.697,360799999.0
2006-12-04 11:42:00,115.69,115.706,115.667,115.706,376699993.0
2006-12-04 11:43:00,115.693,115.704,115.68,115.695,186399999.0
2006-12-04 11:44:00,115.708,115.715,115.706,115.712,108899999.0
2006-12-04 11:45:00,115.722,115.722,115.694,115.707,357700001.0
2006-12-04 11:46:00,115.702,115.71,115.694,115.71,189400000.0
2006-12-04 11:47:00,115.711,115.711,115.696,115.697,189399999.0
2006-12-04 11:48:00,115.699,115.7,115.694,115.696,259000003.0
2006-12-04 11:49:00,115.71,115.72,115.71,115.714,168700001.0
2006-12-04 11:50:00,115.715,115.719,115.681,115.708,254399997.0
2006-12-04 11:51:00,115.709,115.715,115.699,115.7,298599996.0
2006-12-04 11:52:00,115.708,115.714,115.707,115.707,373600001.0
2006-12-04 11:53:00,115.703,115.71,115.693,115.702,308600002.0
2006-12-04 11:54:00,115.71,115.729,115.708,115.725,283399997.0
2006-12-04 11:55:00,115.724,115.75,115.724,115.75,442799995.0
2006-12-04 11:56:00,115.751,115.767,115.743,115.758,218699994.0
2006-12-04 11:57:00,115.754,115.77,115.754,115.762,315500002.0
2006-12-04 11:58:00,115.767,115.773,115.763,115.773,189200003.0
2006-12-04 11:59:00,115.766,115.766,115.752,115.752,194100000.0
2006-12-04 12:00:00,115.743,115.746,115.733,115.746,245000002.0
2006-12-04 12:01:00,115.748,115.748,115.726,115.726,280700001.0
2006-12-04 12:02:00,115.731,115.731,115.713,115.713,297500004.0
2006-12-04 12:03:00,115.718,115.72,115.708,115.708,198199998.0
2006-12-04 12:04:00,115.712,115.725,115.69,115.693,215000001.0
2006-12-04 12:05:00,115.702,115.709,115.692,115.701,143999999.0
2006-12-04 12:06:00,115.695,115.706,115.691,115.692,356500000.0
2006-12-04 12:07:00,115.693,115.711,115.682,115.711,171300003.0
2006-12-04 12:08:00,115.713,115.72,115.712,115.717,236800001.0
2006-12-04 12:09:00,115.712,115.721,115.709,115.71,289099999.0
2006-12-04 12:10:00,115.714,115.717,115.705,115.711,292100006.0
2006-12-04 12:11:00,115.712,115.712,115.7,115.7,305799995.0
2006-12-04 12:12:00,115.697,115.707,115.676,115.706,360899996.0
2006-12-04 12:13:00,115.71,115.712,115.703,115.712,263999995.0
2006-12-04 12:14:00,115.712,115.712,115.697,115.698,327400003.0
2006-12-04 12:15:00,115.708,115.721,115.708,115.718,295000001.0
2006-12-04 12:16:00,115.717,115.723,115.708,115.711,238500003.0
2006-12-04 12:17:00,115.715,115.729,115.715,115.729,302399994.0
2006-12-04 12:18:00,115.73,115.739,115.726,115.733,131999999.0
2006-12-04 12:19:00,115.723,115.73,115.719,115.725,303400004.0
2006-12-04 12:20:00,115.729,115.729,115.715,115.721,139399999.0
2006-12-04 12:21:00,115.727,115.73,115.718,115.725,273600004.0
2006-12-04 12:22:00,115.728,115.739,115.728,115.737,235000008.0
2006-12-04 12:23:00,115.733,115.747,115.733,115.744,274300004.0
2006-12-04 12:24:00,115.745,115.752,115.743,115.752,259000000.0
2006-12-04 12:25:00,115.746,115.747,115.723,115.735,318899996.0
2006-12-04 12:26:00,115.738,115.74,115.728,115.728,226300002.0
2006-12-04 12:27:00,115.722,115.722,115.709,115.71,180200000.0
2006-12-04 12:28:00,115.709,115.721,115.709,115.715,150600002.0
2006-12-04 12:29:00,115.715,115.718,115.711,115.718,173600003.0
2006-12-04 12:30:00,115.722,115.729,115.721,115.721,125299996.0
2006-12-04 12:31:00,115.72,115.72,115.707,115.718,120000003.0
2006-12-04 12:32:00,115.721,115.721,115.705,115.705,94600000.0
2006-12-04 12:33:00,115.708,115.708,115.685,115.69,115600000.0
2006-12-04 12:34:00,115.685,115.71,115.669,115.705,171700002.0
2006-12-04 12:35:00,115.703,115.703,115.693,115.696,249199998.0
2006-12-04 12:36:00,115.694,115.702,115.693,115.702,351800008.0
2006-12-04 12:37:00,115.702,115.71,115.694,115.694,156399997.0
2006-12-04 12:38:00,115.68,115.689,115.666,115.689,139400001.0
2006-12-04 12:39:00,115.696,115.696,115.676,115.68,306299998.0
2006-12-04 12:40:00,115.685,115.692,115.678,115.69,234600001.0
2006-12-04 12:41:00,115.688,115.688,115.676,115.68,207599999.0
2006-12-04 12:42:00,115.681,115.693,115.648,115.678,210000001.0
2006-12-04 12:43:00,115.684,115.69,115.677,115.683,269199998.0
2006-12-04 12:44:00,115.692,115.692,115.667,115.67,247100001.0
2006-12-04 12:45:00,115.69,115.692,115.663,115.692,170399999.0
2006-12-04 12:46:00,115.678,115.695,115.65,115.65,354899995.0
2006-12-04 12:47:00,115.69,115.69,115.623,115.623,383299996.0
2006-12-04 12:48:00,115.625,115.635,115.622,115.633,293300001.0
2006-12-04 12:49:00,115.631,115.631,115.623,115.628,315100001.0
2006-12-04 12:50:00,115.612,115.612,115.59,115.59,155200001.0
2006-12-04 12:51:00,115.587,115.605,115.582,115.605,145300002.0
2006-12-04 12:52:00,115.611,115.611,115.595,115.595,86000000.0
2006-12-04 12:53:00,115.582,115.589,115.58,115.58,197300000.0
2006-12-04 12:54:00,115.561,115.562,115.548,115.562,228400002.0
2006-12-04 12:55:00,115.568,115.572,115.55,115.567,201999998.0
2006-12-04 12:56:00,115.576,115.582,115.573,115.573,242600000.0
2006-12-04 12:57:00,115.568,115.568,115.555,115.555,319300002.0
2006-12-04 12:58:00,115.552,115.571,115.543,115.551,275200005.0
2006-12-04 12:59:00,115.571,115.571,115.558,115.558,414300002.0
2006-12-04 13:00:00,115.554,115.57,115.554,115.566,232800001.0
2006-12-04 13:01:00,115.559,115.569,115.559,115.562,244799999.0
2006-12-04 13:02:00,115.553,115.563,115.544,115.563,170400005.0
2006-12-04 13:03:00,115.577,115.579,115.567,115.571,240000001.0
2006-12-04 13:04:00,115.563,115.568,115.546,115.546,335400006.0
2006-12-04 13:05:00,115.55,115.555,115.542,115.542,375699998.0
2006-12-04 13:06:00,115.535,115.535,115.53,115.53,60599999.0
2006-12-04 13:07:00,115.512,115.512,115.503,115.511,154500004.0
2006-12-04 13:08:00,115.495,115.495,115.474,115.481,153799997.0
2006-12-04 13:09:00,115.477,115.491,115.473,115.49,231099998.0
2006-12-04 13:10:00,115.499,115.499,115.478,115.485,197500001.0
2006-12-04 13:11:00,115.483,115.505,115.481,115.505,155100002.0
2006-12-04 13:12:00,115.497,115.509,115.492,115.492,217499999.0
2006-12-04 13:13:00,115.505,115.527,115.505,115.516,190899997.0
2006-12-04 13:14:00,115.513,115.515,115.493,115.493,265599999.0
2006-12-04 13:15:00,115.492,115.5,115.484,115.493,224700002.0
2006-12-04 13:16:00,115.489,115.5,115.489,115.498,154099997.0
2006-12-04 13:17:00,115.499,115.507,115.495,115.495,162100001.0
2006-12-04 13:18:00,115.487,115.487,115.467,115.475,112099997.0
2006-12-04 13:19:00,115.484,115.487,115.471,115.479,362000000.0
2006-12-04 13:20:00,115.477,115.478,115.468,115.477,172499999.0
2006-12-04 13:21:00,115.487,115.487,115.479,115.484,267099999.0
2006-12-04 13:22:00,115.486,115.492,115.482,115.488,253700000.0
2006-12-04 13:23:00,115.486,115.491,115.454,115.463,318199995.0
2006-12-04 13:24:00,115.466,115.473,115.465,115.465,150400005.0
2006-12-04 13:25:00,115.48,115.482,115.45,115.471,256600007.0
2006-12-04 13:26:00,115.463,115.478,115.457,115.47,301800001.0
2006-12-04 13:27:00,115.487,115.502,115.487,115.496,134200001.0
2006-12-04 13:28:00,115.503,115.509,115.48,115.499,165300002.0
2006-12-04 13:29:00,115.479,115.498,115.458,115.498,291600000.0
2006-12-04 13:30:00,115.503,115.51,115.489,115.51,140500001.0
2006-12-04 13:31:00,115.507,115.507,115.483,115.496,196399995.0
2006-12-04 13:32:00,115.503,115.506,115.495,115.505,209399999.0
2006-12-04 13:33:00,115.504,115.511,115.503,115.508,504300001.0
2006-12-04 13:34:00,115.512,115.512,115.469,115.504,199799998.0
2006-12-04 13:35:00,115.517,115.529,115.486,115.503,313300003.0
2006-12-04 13:36:00,115.518,115.525,115.451,115.525,293099997.0
2006-12-04 13:37:00,115.528,115.531,115.512,115.525,340100007.0
2006-12-04 13:38:00,115.526,115.526,115.51,115.51,216699994.0
2006-12-04 13:39:00,115.521,115.521,115.503,115.503,72299998.0
2006-12-04 13:40:00,115.504,115.504,115.476,115.485,291200002.0
2006-12-04 13:41:00,115.483,115.484,115.442,115.456,225899996.0
2006-12-04 13:42:00,115.465,115.471,115.452,115.469,417000004.0
2006-12-04 13:43:00,115.458,115.474,115.444,115.474,156199997.0
2006-12-04 13:44:00,115.488,115.508,115.486,115.5,401500003.0
2006-12-04 13:45:00,115.486,115.502,115.463,115.501,176300001.0
2006-12-04 13:46:00,115.509,115.545,115.509,115.521,327399998.0
2006-12-04 13:47:00,115.518,115.518,115.493,115.505,209400000.0
2006-12-04 13:48:00,115.507,115.523,115.507,115.517,233099994.0
2006-12-04 13:49:00,115.512,115.512,115.496,115.507,246900004.0
2006-12-04 13:50:00,115.505,115.505,115.46,115.46,340399996.0
2006-12-04 13:51:00,115.469,115.504,115.469,115.504,164799996.0
2006-12-04 13:52:00,115.5,115.509,115.474,115.493,276500001.0
2006-12-04 13:53:00,115.499,115.511,115.497,115.497,136700000.0
2006-12-04 13:54:00,115.492,115.495,115.453,115.495,291699999.0
2006-12-04 13:55:00,115.498,115.498,115.483,115.496,224700000.0
2006-12-04 13:56:00,115.499,115.512,115.499,115.512,443500003.0
2006-12-04 13:57:00,115.51,115.518,115.505,115.512,123499997.0
2006-12-04 13:58:00,115.507,115.507,115.495,115.501,417700005.0
2006-12-04 13:59:00,115.5,115.503,115.491,115.493,232900002.0
2006-12-04 14:00:00,115.498,115.498,115.485,115.493,238399995.0
2006-12-04 14:01:00,115.483,115.496,115.472,115.484,271099999.0
2006-12-04 14:02:00,115.483,115.485,115.467,115.485,208299997.0
2006-12-04 14:03:00,115.48,115.491,115.466,115.487,136700001.0
2006-12-04 14:04:00,115.495,115.5,115.471,115.5,195299994.0
2006-12-04 14:05:00,115.496,115.496,115.484,115.484,180699999.0
2006-12-04 14:06:00,115.502,115.502,115.488,115.488,154400003.0
2006-12-04 14:07:00,115.478,115.478,115.461,115.477,267999997.0
2006-12-04 14:08:00,115.472,115.472,115.441,115.453,229800001.0
2006-12-04 14:09:00,115.431,115.444,115.431,115.433,292600005.0
2006-12-04 14:10:00,115.423,115.423,115.402,115.412,137499999.0
2006-12-04 14:11:00,115.417,115.417,115.407,115.407,249100002.0
2006-12-04 14:12:00,115.398,115.409,115.398,115.399,162600004.0
2006-12-04 14:13:00,115.399,115.401,115.381,115.385,170600002.0
2006-12-04 14:14:00,115.404,115.408,115.394,115.394,385999995.0
2006-12-04 14:15:00,115.403,115.41,115.397,115.397,329900002.0
2006-12-04 14:16:00,115.401,115.403,115.393,115.402,210400002.0
2006-12-04 14:17:00,115.394,115.429,115.394,115.429,245900001.0
2006-12-04 14:18:00,115.421,115.44,115.421,115.427,155799996.0
2006-12-04 14:19:00,115.431,115.431,115.404,115.41,168899999.0
2006-12-04 14:20:00,115.405,115.411,115.399,115.399,210099999.0
2006-12-04 14:21:00,115.398,115.414,115.384,115.414,125000000.0
2006-12-04 14:22:00,115.427,115.427,115.418,115.418,157600006.0
2006-12-04 14:23:00,115.43,115.434,115.394,115.396,228399994.0
2006-12-04 14:24:00,115.4,115.434,115.4,115.423,405599992.0
2006-12-04 14:25:00,115.435,115.443,115.395,115.412,120899999.0
2006-12-04 14:26:00,115.427,115.429,115.399,115.399,166600001.0
2006-12-04 14:27:00,115.387,115.429,115.377,115.426,341599996.0
2006-12-04 14:28:00,115.43,115.439,115.423,115.439,311599996.0
2006-12-04 14:29:00,115.444,115.45,115.443,115.447,153400000.0
2006-12-04 14:30:00,115.44,115.453,115.44,115.453,320100003.0
2006-12-04 14:31:00,115.43,115.457,115.42,115.456,129600002.0
2006-12-04 14:32:00,115.446,115.449,115.427,115.43,175900002.0
2006-12-04 14:33:00,115.437,115.456,115.437,115.454,242600003.0
2006-12-04 14:34:00,115.448,115.452,115.445,115.445,235400001.0
2006-12-04 14:35:00,115.449,115.496,115.449,115.49,223899992.0
2006-12-04 14:36:00,115.492,115.508,115.492,115.505,249899995.0
2006-12-04 14:37:00,115.495,115.495,115.478,115.489,59600000.0
2006-12-04 14:38:00,115.483,115.495,115.479,115.495,101700001.0
2006-12-04 14:39:00,115.503,115.529,115.503,115.524,179899998.0
2006-12-04 14:40:00,115.53,115.542,115.53,115.539,253399998.0
2006-12-04 14:41:00,115.53,115.53,115.518,115.529,113200001.0
2006-12-04 14:42:00,115.521,115.539,115.507,115.539,197600000.0
2006-12-04 14:43:00,115.528,115.535,115.503,115.534,306700001.0
2006-12-04 14:44:00,115.547,115.551,115.539,115.544,227000000.0
2006-12-04 14:45:00,115.537,115.537,115.525,115.525,74200002.0
2006-12-04 14:46:00,115.51,115.523,115.502,115.523,161299996.0
2006-12-04 14:47:00,115.512,115.523,115.503,115.523,320800001.0
2006-12-04 14:48:00,115.537,115.54,115.52,115.524,185300000.0
2006-12-04 14:49:00,115.504,115.527,115.501,115.527,214999998.0
2006-12-04 14:50:00,115.528,115.533,115.526,115.526,178600000.0
2006-12-04 14:51:00,115.53,115.533,115.515,115.515,90500000.0
2006-12-04 14:52:00,115.518,115.53,115.518,115.53,199900004.0
2006-12-04 14:53:00,115.513,115.53,115.504,115.53,245999992.0
2006-12-04 14:54:00,115.538,115.538,115.506,115.519,157200002.0
2006-12-04 14:55:00,115.528,115.538,115.523,115.538,152000002.0
2006-12-04 14:56:00,115.535,115.538,115.523,115.536,310800001.0
2006-12-04 14:57:00,115.54,115.54,115.493,115.532,246799999.0
2006-12-04 14:58:00,115.525,115.544,115.507,115.536,262100004.0
2006-12-04 14:59:00,115.535,115.548,115.535,115.539,147500002.0
2006-12-04 15:00:00,115.547,115.577,115.547,115.569,80899999.0
2006-12-04 15:01:00,115.573,115.573,115.56,115.56,188299996.0
2006-12-04 15:02:00,115.562,115.571,115.562,115.568,231700006.0
2006-12-04 15:03:00,115.567,115.59,115.567,115.588,227499997.0
2006-12-04 15:04:00,115.587,115.587,115.582,115.582,301999998.0
2006-12-04 15:05:00,115.577,115.582,115.563,115.571,248899995.0
2006-12-04 15:06:00,115.554,115.554,115.538,115.552,77900000.0
2006-12-04 15:07:00,115.541,115.551,115.539,115.551,139899997.0
2006-12-04 15:08:00,115.547,115.557,115.536,115.536,337400002.0
2006-12-04 15:09:00,115.542,115.551,115.53,115.543,268899997.0
2006-12-04 15:10:00,115.546,115.551,115.544,115.547,276099999.0
2006-12-04 15:11:00,115.532,115.543,115.514,115.535,315699997.0
2006-12-04 15:12:00,115.537,115.557,115.52,115.55,254000004.0
2006-12-04 15:13:00,115.581,115.604,115.581,115.59,154600001.0
2006-12-04 15:14:00,115.595,115.612,115.595,115.609,23400000.0
2006-12-04 15:15:00,115.604,115.622,115.604,115.619,127100003.0
2006-12-04 15:16:00,115.62,115.622,115.594,115.622,173699998.0
2006-12-04 15:17:00,115.624,115.637,115.624,115.635,302699995.0
2006-12-04 15:18:00,115.632,115.643,115.62,115.643,151299999.0
2006-12-04 15:19:00,115.65,115.679,115.65,115.677,293700001.0
2006-12-04 15:20:00,115.683,115.683,115.656,115.665,456999991.0
2006-12-04 15:21:00,115.667,115.667,115.642,115.652,189999996.0
2006-12-04 15:22:00,115.648,115.648,115.637,115.641,225799999.0
2006-12-04 15:23:00,115.64,115.645,115.634,115.638,460199997.0
2006-12-04 15:24:00,115.643,115.654,115.643,115.652,336300004.0
2006-12-04 15:25:00,115.651,115.655,115.646,115.655,147300002.0
2006-12-04 15:26:00,115.66,115.669,115.659,115.666,136600000.0
2006-12-04 15:27:00,115.653,115.671,115.645,115.671,109600000.0
2006-12-04 15:28:00,115.678,115.679,115.643,115.645,274399997.0
2006-12-04 15:29:00,115.636,115.646,115.633,115.646,220600000.0
2006-12-04 15:30:00,115.665,115.686,115.665,115.68,116000000.0
2006-12-04 15:31:00,115.692,115.705,115.692,115.705,303900002.0
2006-12-04 15:32:00,115.698,115.721,115.698,115.721,333699999.0
2006-12-04 15:33:00,115.732,115.745,115.732,115.738,202500005.0
2006-12-04 15:34:00,115.723,115.733,115.717,115.726,208899995.0
2006-12-04 15:35:00,115.728,115.728,115.715,115.724,242899995.0
2006-12-04 15:36:00,115.722,115.722,115.702,115.715,271700003.0
2006-12-04 15:37:00,115.713,115.713,115.697,115.7,294100005.0
2006-12-04 15:38:00,115.698,115.698,115.678,115.693,225599999.0
2006-12-04 15:39:00,115.682,115.69,115.678,115.689,196599996.0
2006-12-04 15:40:00,115.696,115.7,115.682,115.693,254300002.0
2006-12-04 15:41:00,115.686,115.686,115.674,115.674,112399999.0
2006-12-04 15:42:00,115.668,115.68,115.66,115.66,313799999.0
2006-12-04 15:43:00,115.661,115.663,115.651,115.663,173099999.0
2006-12-04 15:44:00,115.663,115.682,115.661,115.682,253900004.0
2006-12-04 15:45:00,115.686,115.689,115.669,115.689,234699997.0
2006-12-04 15:46:00,115.69,115.69,115.666,115.671,202499997.0
2006-12-04 15:47:00,115.673,115.681,115.666,115.667,218500005.0
2006-12-04 15:48:00,115.68,115.68,115.655,115.668,312500001.0
2006-12-04 15:49:00,115.668,115.675,115.668,115.675,206799997.0
2006-12-04 15:50:00,115.672,115.672,115.661,115.671,468700001.0
2006-12-04 15:51:00,115.67,115.67,115.649,115.662,208400001.0
2006-12-04 15:52:00,115.656,115.67,115.656,115.667,235599995.0
2006-12-04 15:53:00,115.655,115.655,115.627,115.63,76000001.0
2006-12-04 15:54:00,115.631,115.631,115.611,115.611,500200000.0
2006-12-04 15:55:00,115.616,115.622,115.595,115.6,296799999.0
2006-12-04 15:56:00,115.595,115.618,115.593,115.618,418500004.0
2006-12-04 15:57:00,115.607,115.617,115.607,115.613,265400002.0
2006-12-04 15:58:00,115.597,115.599,115.574,115.599,109899999.0
2006-12-04 15:59:00,115.614,115.638,115.608,115.638,146600001.0
2006-12-04 16:00:00,115.641,115.65,115.638,115.643,301199999.0
2006-12-04 16:01:00,115.635,115.635,115.606,115.61,180100001.0
2006-12-04 16:02:00,115.604,115.619,115.604,115.61,189700000.0
2006-12-04 16:03:00,115.607,115.624,115.607,115.624,458400006.0
2006-12-04 16:04:00,115.61,115.61,115.588,115.589,385199997.0
2006-12-04 16:05:00,115.585,115.586,115.569,115.583,359499995.0
2006-12-04 16:06:00,115.578,115.578,115.552,115.565,125500000.0
2006-12-04 16:07:00,115.556,115.556,115.543,115.552,118400003.0
2006-12-04 16:08:00,115.565,115.576,115.562,115.562,434500000.0
2006-12-04 16:09:00,115.586,115.586,115.574,115.575,143800002.0
2006-12-04 16:10:00,115.581,115.584,115.573,115.575,137500000.0
2006-12-04 16:11:00,115.588,115.59,115.564,115.564,114700001.0
2006-12-04 16:12:00,115.562,115.568,115.555,115.567,253099998.0
2006-12-04 16:13:00,115.561,115.588,115.561,115.583,268600006.0
2006-12-04 16:14:00,115.587,115.587,115.564,115.573,274299999.0
2006-12-04 16:15:00,115.575,115.592,115.575,115.592,147100001.0
2006-12-04 16:16:00,115.59,115.59,115.578,115.585,227700002.0
2006-12-04 16:17:00,115.576,115.576,115.555,115.557,230599996.0
2006-12-04 16:18:00,115.561,115.6,115.561,115.6,245599995.0
2006-12-04 16:19:00,115.604,115.604,115.587,115.587,164500001.0
2006-12-04 16:20:00,115.593,115.593,115.577,115.587,240500000.0
2006-12-04 16:21:00,115.602,115.627,115.592,115.612,274800001.0
2006-12-04 16:22:00,115.628,115.64,115.613,115.623,203700000.0
2006-12-04 16:23:00,115.608,115.625,115.592,115.625,161500001.0
2006-12-04 16:24:00,115.607,115.62,115.602,115.617,153500002.0
2006-12-04 16:25:00,115.62,115.63,115.62,115.63,65499998.0
2006-12-04 16:26:00,115.628,115.632,115.619,115.625,260900001.0
2006-12-04 16:27:00,115.624,115.626,115.612,115.626,266200000.0
2006-12-04 16:28:00,115.64,115.646,115.624,115.624,215400004.0
2006-12-04 16:29:00,115.623,115.623,115.601,115.608,208800006.0
2006-12-04 16:30:00,115.596,115.598,115.585,115.597,252899993.0
2006-12-04 16:31:00,115.605,115.605,115.592,115.602,352000001.0
2006-12-04 16:32:00,115.588,115.601,115.588,115.59,195500000.0
2006-12-04 16:33:00,115.583,115.6,115.583,115.6,159599999.0
2006-12-04 16:34:00,115.597,115.601,115.593,115.598,240999994.0
2006-12-04 16:35:00,115.605,115.607,115.592,115.592,400999994.0
2006-12-04 16:36:00,115.589,115.589,115.57,115.575,202000004.0
2006-12-04 16:37:00,115.572,115.579,115.556,115.556,225000000.0
2006-12-04 16:38:00,115.562,115.569,115.553,115.564,559700000.0
2006-12-04 16:39:00,115.556,115.56,115.535,115.557,296500002.0
2006-12-04 16:40:00,115.573,115.581,115.565,115.565,184300001.0
2006-12-04 16:41:00,115.578,115.578,115.549,115.555,409700002.0
2006-12-04 16:42:00,115.553,115.554,115.546,115.547,239200000.0
2006-12-04 16:43:00,115.548,115.578,115.548,115.578,112499999.0
2006-12-04 16:44:00,115.57,115.57,115.549,115.55,169600002.0
2006-12-04 16:45:00,115.544,115.548,115.532,115.542,250600001.0
2006-12-04 16:46:00,115.528,115.528,115.504,115.512,183200000.0
2006-12-04 16:47:00,115.517,115.521,115.483,115.483,157299996.0
2006-12-04 16:48:00,115.474,115.495,115.466,115.477,344900001.0
2006-12-04 16:49:00,115.465,115.482,115.459,115.474,264000001.0
2006-12-04 16:50:00,115.455,115.455,115.433,115.449,81000000.0
2006-12-04 16:51:00,115.462,115.463,115.441,115.463,323200002.0
2006-12-04 16:52:00,115.455,115.466,115.45,115.454,193000005.0
2006-12-04 16:53:00,115.448,115.453,115.432,115.452,322600003.0
2006-12-04 16:54:00,115.456,115.456,115.421,115.425,236300000.0
2006-12-04 16:55:00,115.415,115.431,115.415,115.43,210100005.0
2006-12-04 16:56:00,115.43,115.439,115.428,115.428,270999998.0
2006-12-04 16:57:00,115.438,115.452,115.433,115.452,238199995.0
2006-12-04 16:58:00,115.46,115.465,115.448,115.455,333100005.0
2006-12-04 16:59:00,115.453,115.462,115.447,115.457,218999997.0
2006-12-04 17:00:00,115.447,115.447,115.408,115.423,313800001.0
2006-12-04 17:01:00,115.431,115.46,115.431,115.45,373900000.0
2006-12-04 17:02:00,115.457,115.487,115.457,115.486,213399998.0
2006-12-04 17:03:00,115.476,115.477,115.467,115.47,62100000.0
2006-12-04 17:04:00,115.481,115.506,115.481,115.506,153800003.0
2006-12-04 17:05:00,115.503,115.503,115.485,115.485,183000006.0
2006-12-04 17:06:00,115.491,115.491,115.463,115.481,342699994.0
2006-12-04 17:07:00,115.483,115.483,115.469,115.469,109800002.0
2006-12-04 17:08:00,115.457,115.47,115.457,115.467,245299996.0
2006-12-04 17:09:00,115.464,115.472,115.46,115.46,162700001.0
2006-12-04 17:10:00,115.465,115.469,115.451,115.463,232100002.0
2006-12-04 17:11:00,115.462,115.47,115.462,115.465,74700000.0
2006-12-04 17:12:00,115.468,115.477,115.465,115.477,271999998.0
2006-12-04 17:13:00,115.482,115.491,115.475,115.49,501300000.0
2006-12-04 17:14:00,115.489,115.511,115.489,115.511,320599996.0
2006-12-04 17:15:00,115.497,115.53,115.497,115.53,72400000.0
2006-12-04 17:16:00,115.527,115.557,115.525,115.556,130600001.0
2006-12-04 17:17:00,115.553,115.559,115.549,115.555,147899998.0
2006-12-04 17:18:00,115.552,115.558,115.55,115.55,93299998.0
2006-12-04 17:19:00,115.534,115.534,115.502,115.522,317200004.0
2006-12-04 17:20:00,115.532,115.54,115.525,115.528,155999995.0
2006-12-04 17:21:00,115.527,115.527,115.507,115.511,230600003.0
2006-12-04 17:22:00,115.514,115.517,115.506,115.517,107700001.0
2006-12-04 17:23:00,115.516,115.526,115.493,115.504,213300003.0
2006-12-04 17:24:00,115.518,115.52,115.503,115.507,267000002.0
2006-12-04 17:25:00,115.516,115.522,115.516,115.521,177200002.0
2006-12-04 17:26:00,115.522,115.545,115.522,115.545,173799999.0
2006-12-04 17:27:00,115.552,115.567,115.549,115.549,90400002.0
2006-12-04 17:28:00,115.558,115.565,115.557,115.565,203100002.0
2006-12-04 17:29:00,115.557,115.573,115.557,115.573,211599997.0
2006-12-04 17:30:00,115.565,115.57,115.564,115.568,237800008.0
2006-12-04 17:31:00,115.568,115.578,115.564,115.568,88599998.0
2006-12-04 17:32:00,115.564,115.564,115.552,115.553,245500000.0
2006-12-04 17:33:00,115.542,115.55,115.525,115.526,252400002.0
2006-12-04 17:34:00,115.521,115.527,115.518,115.523,238099996.0
2006-12-04 17:35:00,115.519,115.541,115.519,115.53,299499999.0
2006-12-04 17:36:00,115.525,115.537,115.515,115.52,249900003.0
2006-12-04 17:37:00,115.516,115.523,115.516,115.522,169800003.0
2006-12-04 17:38:00,115.528,115.532,115.524,115.526,124000000.0
2006-12-04 17:39:00,115.513,115.513,115.512,115.512,89199997.0
2006-12-04 17:40:00,115.502,115.503,115.488,115.495,380600009.0
2006-12-04 17:41:00,115.486,115.486,115.454,115.454,398599999.0
2006-12-04 17:42:00,115.45,115.457,115.45,115.457,150699996.0
2006-12-04 17:43:00,115.453,115.453,115.434,115.434,205300002.0
2006-12-04 17:44:00,115.44,115.44,115.42,115.425,254699996.0
2006-12-04 17:45:00,115.418,115.427,115.418,115.425,226200001.0
2006-12-04 17:46:00,115.429,115.429,115.409,115.41,159400003.0
2006-12-04 17:47:00,115.396,115.407,115.396,115.407,289700003.0
2006-12-04 17:48:00,115.415,115.424,115.396,115.409,181299999.0
2006-12-04 17:49:00,115.42,115.425,115.415,115.415,289100001.0
2006-12-04 17:50:00,115.416,115.419,115.402,115.402,306699999.0
2006-12-04 17:51:00,115.405,115.422,115.402,115.408,139399998.0
2006-12-04 17:52:00,115.41,115.419,115.408,115.408,325899998.0
2006-12-04 17:53:00,115.418,115.435,115.409,115.425,317799997.0
2006-12-04 17:54:00,115.427,115.43,115.422,115.426,219900003.0
2006-12-04 17:55:00,115.414,115.414,115.406,115.41,364799998.0
2006-12-04 17:56:00,115.408,115.408,115.389,115.398,120700000.0
2006-12-04 17:57:00,115.398,115.402,115.383,115.402,253899998.0
2006-12-04 17:58:00,115.407,115.407,115.398,115.398,130100001.0
2006-12-04 17:59:00,115.401,115.412,115.4,115.407,212400000.0
2006-12-04 18:00:00,115.403,115.416,115.403,115.413,240000003.0
2006-12-04 18:02:00,115.37,115.38,115.37,115.38,1570600005.0
2006-12-04 18:03:00,115.39,115.4,115.38,115.39,1570600005.0
2006-12-04 18:04:00,115.4,115.41,115.4,115.41,1570600005.0
2006-12-04 18:05:00,115.42,115.42,115.41,115.42,1570600005.0
2006-12-04 18:06:00,115.41,115.42,115.4,115.41,1570600005.0
2006-12-04 18:09:00,115.42,115.42,115.41,115.41,1570600005.0
2006-12-04 18:10:00,115.4,115.4,115.38,115.39,1570600005.0
2006-12-04 18:11:00,115.38,115.38,115.37,115.38,1570600005.0
2006-12-04 18:12:00,115.37,115.37,115.36,115.36,1570600005.0
2006-12-04 18:13:00,115.37,115.37,115.35,115.35,1570600005.0
2006-12-04 18:14:00,115.36,115.38,115.36,115.38,1570600005.0
2006-12-04 18:15:00,115.37,115.38,115.36,115.38,1570600005.0
2006-12-04 18:17:00,115.363,115.363,115.326,115.34,1570600005.0
2006-12-04 18:18:00,115.37,115.38,115.37,115.37,1515799992.0
2006-12-04 18:19:00,115.36,115.37,115.36,115.37,1515799992.0
2006-12-04 18:20:00,115.38,115.38,115.37,115.37,1515799992.0
2006-12-04 18:21:00,115.38,115.38,115.37,115.38,1515799992.0
2006-12-04 18:22:00,115.36,115.36,115.35,115.35,1515799992.0
2006-12-04 18:23:00,115.34,115.36,115.34,115.36,1515799992.0
2006-12-04 18:24:00,115.35,115.35,115.35,115.35,1515799992.0
2006-12-04 18:25:00,115.36,115.36,115.35,115.36,1515799992.0
2006-12-04 18:26:00,115.35,115.35,115.35,115.35,1515799992.0
2006-12-04 18:27:00,115.433,115.439,115.411,115.425,1515799992.0
2006-12-04 18:28:00,115.34,115.35,115.34,115.35,2029200011.0
2006-12-04 18:30:00,115.382,115.394,115.381,115.388,2029200011.0
2006-12-04 18:31:00,115.35,115.35,115.35,115.35,1944500009.0
2006-12-04 18:32:00,115.36,115.36,115.36,115.36,1944500009.0
2006-12-04 18:33:00,115.35,115.37,115.35,115.36,1944500009.0
2006-12-04 18:34:00,115.35,115.36,115.35,115.36,1944500009.0
2006-12-04 18:36:00,115.322,115.341,115.322,115.332,1944500009.0
2006-12-04 18:37:00,115.33,115.334,115.32,115.332,1308800021.0
2006-12-04 18:38:00,115.332,115.335,115.321,115.33,1285999983.0
2006-12-04 18:39:00,115.336,115.349,115.336,115.345,786200001.0
2006-12-04 18:40:00,115.342,115.342,115.319,115.334,1813399992.0
2006-12-04 18:41:00,115.348,115.364,115.344,115.358,1731300004.0
2006-12-04 18:42:00,115.353,115.36,115.343,115.348,1938099999.0
2006-12-04 18:43:00,115.338,115.35,115.338,115.35,1161500001.0
2006-12-04 18:44:00,115.352,115.353,115.338,115.338,872399992.0
2006-12-04 18:45:00,115.333,115.333,115.3,115.326,1811000010.0
2006-12-04 18:46:00,115.326,115.327,115.316,115.32,2103900004.0
2006-12-04 18:47:00,115.321,115.323,115.308,115.323,680500002.0
2006-12-04 18:48:00,115.326,115.358,115.326,115.348,827300000.0
2006-12-04 18:49:00,115.354,115.357,115.333,115.333,1645400003.0
2006-12-04 18:50:00,115.334,115.342,115.324,115.337,2131600006.0
2006-12-04 18:51:00,115.341,115.357,115.341,115.357,1570200008.0
2006-12-04 18:52:00,115.35,115.352,115.299,115.352,1907099999.0
2006-12-04 18:53:00,115.366,115.369,115.352,115.358,1516799988.0
2006-12-04 18:54:00,115.361,115.373,115.36,115.365,2076300007.0
2006-12-04 18:55:00,115.358,115.358,115.333,115.333,1980299991.0
2006-12-04 18:56:00,115.335,115.342,115.308,115.341,352399996.0
2006-12-04 18:57:00,115.345,115.353,115.32,115.351,948000001.0
2006-12-04 18:58:00,115.353,115.364,115.341,115.364,1262500001.0
2006-12-04 18:59:00,115.367,115.374,115.363,115.365,1737700001.0
2006-12-04 19:00:00,115.37,115.37,115.351,115.356,724500007.0
2006-12-04 19:01:00,115.36,115.366,115.337,115.351,613399999.0
2006-12-04 19:02:00,115.351,115.381,115.351,115.379,618000006.0
2006-12-04 19:03:00,115.386,115.393,115.375,115.384,1473999987.0
2006-12-04 19:04:00,115.388,115.413,115.388,115.413,1084800004.0
2006-12-04 19:05:00,115.418,115.418,115.406,115.406,741700003.0
2006-12-04 19:06:00,115.405,115.419,115.403,115.403,1507200000.0
2006-12-04 19:07:00,115.408,115.425,115.388,115.412,2007000010.0
2006-12-04 19:08:00,115.412,115.413,115.405,115.41,1541599985.0
2006-12-04 19:09:00,115.408,115.417,115.398,115.408,554800007.0
2006-12-04 19:10:00,115.409,115.409,115.382,115.382,490699999.0
2006-12-04 19:11:00,115.372,115.378,115.367,115.37,535400002.0
2006-12-04 19:12:00,115.37,115.381,115.37,115.374,841599992.0
2006-12-04 19:13:00,115.356,115.364,115.347,115.358,663500000.0
2006-12-04 19:14:00,115.358,115.368,115.345,115.363,880400001.0
2006-12-04 19:15:00,115.37,115.381,115.36,115.373,2051100010.0
2006-12-04 19:16:00,115.362,115.376,115.34,115.376,727099994.0
2006-12-04 19:17:00,115.373,115.38,115.344,115.38,1195099996.0
2006-12-04 19:18:00,115.375,115.381,115.346,115.369,578599998.0
2006-12-04 19:19:00,115.369,115.372,115.355,115.367,1443499999.0
2006-12-04 19:20:00,115.375,115.381,115.37,115.372,1157299999.0
2006-12-04 19:21:00,115.368,115.376,115.35,115.35,1526800008.0
2006-12-04 19:22:00,115.344,115.357,115.337,115.357,925900001.0
2006-12-04 19:23:00,115.4,115.4,115.38,115.39,1397199995.0
2006-12-04 19:24:00,115.363,115.364,115.347,115.348,1397199995.0
2006-12-04 19:25:00,115.357,115.362,115.346,115.353,1426500006.0
2006-12-04 19:26:00,115.39,115.39,115.37,115.38,1853199999.0
2006-12-04 19:27:00,115.35,115.369,115.323,115.354,1853199999.0
2006-12-04 19:28:00,115.347,115.362,115.347,115.348,1320500020.0
2006-12-04 19:29:00,115.35,115.354,115.35,115.35,710600006.0
2006-12-04 19:30:00,115.348,115.369,115.348,115.365,897800002.0
2006-12-04 19:31:00,115.36,115.36,115.334,115.353,1328400003.0
2006-12-04 19:32:00,115.355,115.361,115.314,115.361,1633600006.0
2006-12-04 19:33:00,115.365,115.365,115.354,115.365,1088900002.0
2006-12-04 19:34:00,115.362,115.363,115.349,115.363,1397600007.0
2006-12-04 19:35:00,115.366,115.378,115.352,115.365,1263999998.0
2006-12-04 19:36:00,115.355,115.373,115.355,115.373,633900003.0
2006-12-04 19:37:00,115.36,115.374,115.354,115.369,192400000.0
2006-12-04 19:38:00,115.371,115.379,115.362,115.365,899699998.0
2006-12-04 19:39:00,115.368,115.385,115.355,115.375,1023199997.0
2006-12-04 19:40:00,115.37,115.374,115.333,115.361,666600005.0
2006-12-04 19:41:00,115.358,115.371,115.351,115.357,1157199993.0
2006-12-04 19:42:00,115.353,115.377,115.353,115.375,927200000.0
2006-12-04 19:43:00,115.371,115.371,115.357,115.361,457200001.0
2006-12-04 19:44:00,115.367,115.381,115.36,115.374,963800004.0
2006-12-04 19:45:00,115.375,115.385,115.373,115.38,579200004.0
2006-12-04 19:46:00,115.378,115.378,115.36,115.36,1354800001.0
2006-12-04 19:47:00,115.36,115.368,115.342,115.362,607200006.0
2006-12-04 19:48:00,115.355,115.355,115.313,115.355,1436000002.0
2006-12-04 19:49:00,115.363,115.363,115.355,115.363,770800001.0
2006-12-04 19:50:00,115.363,115.363,115.352,115.357,954499992.0
2006-12-04 19:51:00,115.358,115.38,115.358,115.367,890700000.0
2006-12-04 19:52:00,115.363,115.367,115.331,115.359,844299995.0
2006-12-04 19:53:00,115.375,115.38,115.359,115.373,1467700003.0
2006-12-04 19:54:00,115.372,115.381,115.369,115.369,1748300002.0
2006-12-04 19:55:00,115.362,115.379,115.344,115.37,636999997.0
2006-12-04 19:56:00,115.369,115.38,115.345,115.38,832399995.0
2006-12-04 19:57:00,115.385,115.391,115.369,115.384,846099996.0
2006-12-04 19:58:00,115.384,115.388,115.355,115.365,1699100013.0
2006-12-04 19:59:00,115.374,115.389,115.352,115.375,915500003.0
2006-12-04 20:00:00,115.385,115.385,115.38,115.38,299899997.0
2006-12-04 20:01:00,115.362,115.38,115.362,115.375,637900001.0
2006-12-04 20:02:00,115.369,115.374,115.362,115.362,1312299993.0
2006-12-04 20:03:00,115.363,115.373,115.362,115.373,671999996.0
2006-12-04 20:04:00,115.368,115.371,115.357,115.357,1011999995.0
2006-12-04 20:05:00,115.36,115.398,115.36,115.387,914000008.0
2006-12-04 20:06:00,115.387,115.401,115.369,115.401,1535700004.0
2006-12-04 20:07:00,115.394,115.394,115.341,115.393,811299996.0
2006-12-04 20:08:00,115.388,115.398,115.372,115.379,949299997.0
2006-12-04 20:09:00,115.372,115.381,115.354,115.368,1178299999.0
2006-12-04 20:10:00,115.377,115.391,115.371,115.379,1065200002.0
2006-12-04 20:11:00,115.38,115.4,115.37,115.4,1729499989.0
2006-12-04 20:12:00,115.37,115.38,115.37,115.38,991100007.0
2006-12-04 20:13:00,115.391,115.41,115.39,115.401,991100007.0
2006-12-04 20:14:00,115.404,115.41,115.378,115.41,1126899993.0
2006-12-04 20:15:00,115.415,115.419,115.403,115.41,1295399996.0
2006-12-04 20:16:00,115.412,115.432,115.411,115.418,1180200018.0
2006-12-04 20:17:00,115.423,115.43,115.397,115.397,721899993.0
2006-12-04 20:18:00,115.393,115.422,115.389,115.42,343100006.0
2006-12-04 20:19:00,115.42,115.423,115.414,115.417,707200012.0
2006-12-04 20:20:00,115.419,115.422,115.409,115.409,909900007.0
2006-12-04 20:21:00,115.405,115.417,115.373,115.416,1178899999.0
2006-12-04 20:22:00,115.404,115.412,115.399,115.4,1155800011.0
2006-12-04 20:23:00,115.398,115.404,115.385,115.396,907299996.0
2006-12-04 20:24:00,115.39,115.39,115.361,115.375,629000004.0
2006-12-04 20:25:00,115.383,115.398,115.361,115.38,980800000.0
2006-12-04 20:26:00,115.378,115.383,115.367,115.383,965900008.0
2006-12-04 20:27:00,115.385,115.399,115.369,115.392,1036699995.0
2006-12-04 20:28:00,115.391,115.391,115.364,115.386,2055800009.0
2006-12-04 20:31:00,115.385,115.391,115.381,115.391,1965100004.0
2006-12-04 20:32:00,115.37,115.37,115.37,115.37,786500003.0
2006-12-04 20:33:00,115.393,115.401,115.379,115.387,786500003.0
2006-12-04 20:34:00,115.393,115.393,115.381,115.389,292199997.0
2006-12-04 20:35:00,115.39,115.39,115.378,115.385,543499997.0
2006-12-04 20:36:00,115.382,115.398,115.371,115.393,414499996.0
2006-12-04 20:37:00,115.395,115.409,115.39,115.405,318300001.0
2006-12-04 20:38:00,115.404,115.404,115.389,115.404,1226900007.0
2006-12-04 20:39:00,115.405,115.405,115.397,115.405,1080200011.0
2006-12-04 20:40:00,115.32,115.33,115.32,115.33,1152999990.0
2006-12-04 20:41:00,115.403,115.413,115.395,115.406,1152999990.0
2006-12-04 20:42:00,115.402,115.414,115.402,115.41,1192500007.0
2006-12-04 20:43:00,115.411,115.43,115.411,115.42,1317900005.0
2006-12-04 20:44:00,115.41,115.427,115.394,115.423,1638499996.0
2006-12-04 20:45:00,115.425,115.425,115.414,115.42,1752400007.0
2006-12-04 20:46:00,115.423,115.423,115.41,115.416,1361099990.0
2006-12-04 20:47:00,115.406,115.419,115.363,115.419,2122400017.0
2006-12-04 20:48:00,115.422,115.428,115.39,115.406,1199400002.0
2006-12-04 20:49:00,115.415,115.42,115.362,115.42,1281199997.0
2006-12-04 20:50:00,115.423,115.436,115.392,115.421,1284599993.0
2006-12-04 20:51:00,115.423,115.423,115.401,115.423,782699995.0
2006-12-04 20:52:00,115.413,115.414,115.386,115.414,246799997.0
2006-12-04 20:53:00,115.422,115.422,115.407,115.415,1447600002.0
2006-12-04 20:54:00,115.413,115.413,115.4,115.4,549400000.0
2006-12-04 20:55:00,115.414,115.414,115.396,115.396,1509999995.0
2006-12-04 20:56:00,115.398,115.406,115.359,115.359,828499997.0
2006-12-04 20:57:00,115.402,115.402,115.376,115.386,1518100013.0
2006-12-04 20:58:00,115.33,115.35,115.33,115.34,2099199994.0
2006-12-04 20:59:00,115.33,115.34,115.32,115.34,2099199994.0
2006-12-04 21:00:00,115.387,115.394,115.384,115.392,2099199994.0
2006-12-04 21:01:00,115.394,115.403,115.351,115.383,1076099996.0
2006-12-04 21:02:00,115.39,115.406,115.374,115.39,854399992.0
2006-12-04 21:03:00,115.386,115.387,115.371,115.387,901300006.0
2006-12-04 21:04:00,115.382,115.399,115.38,115.393,461500004.0
2006-12-04 21:05:00,115.385,115.401,115.38,115.389,733800003.0
2006-12-04 21:06:00,115.396,115.396,115.368,115.368,1010300004.0
2006-12-04 21:07:00,115.373,115.39,115.364,115.368,1109799996.0
2006-12-04 21:08:00,115.378,115.386,115.373,115.381,712499998.0
2006-12-04 21:09:00,115.373,115.385,115.36,115.363,437200002.0
2006-12-04 21:10:00,115.375,115.375,115.364,115.364,627400009.0
2006-12-04 21:11:00,115.364,115.364,115.329,115.329,182100004.0
2006-12-04 21:12:00,115.359,115.378,115.359,115.376,403399998.0
2006-12-04 21:13:00,115.363,115.381,115.361,115.363,591599994.0
2006-12-04 21:14:00,115.387,115.4,115.382,115.393,1743799980.0
2006-12-04 21:15:00,115.394,115.395,115.372,115.395,1757900004.0
2006-12-04 21:16:00,115.395,115.403,115.386,115.39,1045999997.0
2006-12-04 21:17:00,115.389,115.392,115.367,115.383,1193699996.0
2006-12-04 21:18:00,115.391,115.398,115.387,115.396,1233299993.0
2006-12-04 21:19:00,115.39,115.397,115.387,115.391,1260399994.0
2006-12-04 21:20:00,115.392,115.403,115.39,115.403,1831000010.0
2006-12-04 21:21:00,115.409,115.448,115.409,115.436,1256800008.0
2006-12-04 21:22:00,115.439,115.439,115.406,115.407,1790299990.0
2006-12-04 21:23:00,115.406,115.407,115.389,115.4,1164899996.0
2006-12-04 21:24:00,115.4,115.405,115.385,115.405,1880599992.0
2006-12-04 21:25:00,115.412,115.412,115.386,115.396,1463899994.0
2006-12-04 21:26:00,115.395,115.4,115.373,115.397,865100013.0
2006-12-04 21:27:00,115.4,115.406,115.384,115.399,986000004.0
2006-12-04 21:28:00,115.39,115.395,115.388,115.392,390999997.0
2006-12-04 21:29:00,115.392,115.392,115.375,115.377,787700004.0
2006-12-04 21:30:00,115.39,115.399,115.378,115.388,968900009.0
2006-12-04 21:31:00,115.387,115.393,115.387,115.388,263000005.0
2006-12-04 21:32:00,115.384,115.384,115.376,115.376,767199991.0
2006-12-04 21:33:00,115.372,115.382,115.372,115.382,623199999.0
2006-12-04 21:34:00,115.383,115.388,115.358,115.358,526399999.0
2006-12-04 21:35:00,115.36,115.36,115.337,115.337,369799995.0
2006-12-04 21:36:00,115.339,115.339,115.328,115.328,605700004.0
2006-12-04 21:37:00,115.33,115.342,115.326,115.338,610799996.0
2006-12-04 21:38:00,115.345,115.345,115.328,115.332,67199998.0
2006-12-04 21:39:00,115.348,115.348,115.318,115.33,655499996.0
2006-12-04 21:40:00,115.323,115.326,115.294,115.319,581100009.0
2006-12-04 21:41:00,115.327,115.327,115.311,115.321,619499995.0
2006-12-04 21:42:00,115.322,115.331,115.32,115.326,879299995.0
2006-12-04 21:43:00,115.315,115.331,115.3,115.328,410900002.0
2006-12-04 21:44:00,115.339,115.345,115.333,115.345,1306000006.0
2006-12-04 21:45:00,115.342,115.342,115.323,115.323,664200003.0
2006-12-04 21:46:00,115.319,115.329,115.305,115.323,645299999.0
2006-12-04 21:47:00,115.318,115.318,115.308,115.318,644599997.0
2006-12-04 21:48:00,115.323,115.342,115.323,115.325,1042799993.0
2006-12-04 21:49:00,115.334,115.339,115.324,115.335,408300002.0
2006-12-04 21:50:00,115.323,115.356,115.318,115.356,114300002.0
2006-12-04 21:51:00,115.362,115.362,115.339,115.361,246299999.0
2006-12-04 21:52:00,115.358,115.358,115.34,115.345,211699997.0
2006-12-04 21:53:00,115.348,115.355,115.331,115.352,271599998.0
2006-12-04 21:54:00,115.355,115.371,115.355,115.365,825299999.0
2006-12-04 21:55:00,115.364,115.364,115.352,115.352,410899998.0
2006-12-04 21:56:00,115.354,115.354,115.309,115.309,753400006.0
2006-12-04 21:57:00,115.351,115.351,115.334,115.334,184500004.0
2006-12-04 21:58:00,115.334,115.342,115.334,115.337,200999998.0
2006-12-04 21:59:00,115.344,115.345,115.313,115.336,548500004.0
2006-12-04 22:00:00,115.337,115.351,115.337,115.348,864800008.0
2006-12-04 22:01:00,115.352,115.361,115.346,115.353,1040800000.0
2006-12-04 22:02:00,115.35,115.361,115.344,115.356,823100002.0
2006-12-04 22:03:00,115.36,115.365,115.36,115.36,362900003.0
2006-12-04 22:04:00,115.355,115.36,115.345,115.35,667199993.0
2006-12-04 22:05:00,115.351,115.363,115.348,115.363,253799996.0
2006-12-04 22:06:00,115.337,115.341,115.314,115.318,244100000.0
2006-12-04 22:07:00,115.313,115.349,115.313,115.337,325300008.0
2006-12-04 22:08:00,115.342,115.354,115.336,115.342,490900008.0
2006-12-04 22:09:00,115.343,115.354,115.331,115.354,100000001.0
2006-12-04 22:10:00,115.367,115.367,115.329,115.338,238899999.0
2006-12-04 22:11:00,115.353,115.353,115.302,115.327,513999999.0
2006-12-04 22:12:00,115.358,115.358,115.316,115.337,213599994.0
2006-12-04 22:13:00,115.346,115.354,115.338,115.349,435900003.0
2006-12-04 22:14:00,115.348,115.364,115.348,115.348,403700002.0
2006-12-04 22:15:00,115.35,115.361,115.346,115.361,309900003.0
2006-12-04 22:16:00,115.354,115.356,115.329,115.349,843200005.0
2006-12-04 22:17:00,115.356,115.356,115.328,115.355,295999997.0
2006-12-04 22:18:00,115.352,115.357,115.339,115.35,310800001.0
2006-12-04 22:19:00,115.318,115.35,115.314,115.33,299499999.0
2006-12-04 22:20:00,115.348,115.348,115.329,115.332,208999996.0
2006-12-04 22:21:00,115.354,115.355,115.332,115.35,183200003.0
2006-12-04 22:22:00,115.358,115.359,115.335,115.342,212199993.0
2006-12-04 22:23:00,115.313,115.353,115.313,115.348,402600003.0
2006-12-04 22:24:00,115.341,115.347,115.327,115.33,282300006.0
2006-12-04 22:25:00,115.36,115.36,115.338,115.352,270800000.0
2006-12-04 22:26:00,115.356,115.362,115.348,115.357,380999996.0
2006-12-04 22:27:00,115.347,115.354,115.34,115.354,1168800002.0
2006-12-04 22:28:00,115.347,115.347,115.331,115.343,262099997.0
2006-12-04 22:29:00,115.35,115.35,115.343,115.343,276300000.0
2006-12-04 22:30:00,115.343,115.343,115.31,115.341,198099998.0
2006-12-04 22:31:00,115.337,115.346,115.333,115.344,206899999.0
2006-12-04 22:32:00,115.347,115.363,115.338,115.358,359899997.0
2006-12-04 22:33:00,115.363,115.363,115.352,115.358,760500007.0
2006-12-04 22:34:00,115.352,115.362,115.32,115.32,847700003.0
2006-12-04 22:35:00,115.328,115.329,115.308,115.313,340199999.0
2006-12-04 22:36:00,115.305,115.305,115.278,115.303,959600007.0
2006-12-04 22:37:00,115.309,115.323,115.309,115.32,192700003.0
2006-12-04 22:38:00,115.325,115.325,115.315,115.315,165499996.0
2006-12-04 22:39:00,115.315,115.326,115.315,115.326,472899994.0
2006-12-04 22:40:00,115.327,115.327,115.313,115.313,600400000.0
2006-12-04 22:41:00,115.318,115.318,115.307,115.313,210600006.0
2006-12-04 22:42:00,115.305,115.307,115.296,115.307,292999996.0
2006-12-04 22:43:00,115.307,115.314,115.302,115.305,252200002.0
2006-12-04 22:44:00,115.311,115.313,115.304,115.307,306900003.0
2006-12-04 22:45:00,115.302,115.319,115.291,115.309,470999998.0
2006-12-04 22:46:00,115.294,115.309,115.289,115.309,325000009.0
2006-12-04 22:47:00,115.322,115.322,115.307,115.314,123799999.0
2006-12-04 22:48:00,115.299,115.311,115.288,115.308,362000002.0
2006-12-04 22:49:00,115.315,115.315,115.263,115.263,434999993.0
2006-12-04 22:50:00,115.263,115.309,115.256,115.256,503699993.0
2006-12-04 22:51:00,115.268,115.297,115.267,115.277,347400003.0
2006-12-04 22:52:00,115.289,115.329,115.278,115.317,341900003.0
2006-12-04 22:53:00,115.313,115.313,115.288,115.308,430499999.0
2006-12-04 22:54:00,115.297,115.314,115.296,115.314,256400000.0
2006-12-04 22:55:00,115.315,115.315,115.298,115.31,410099998.0
2006-12-04 22:56:00,115.31,115.317,115.31,115.313,258399998.0
2006-12-04 22:57:00,115.315,115.32,115.315,115.315,333299998.0
2006-12-04 22:58:00,115.308,115.311,115.295,115.306,88899998.0
2006-12-04 22:59:00,115.29,115.293,115.279,115.285,218900000.0
2006-12-04 23:00:00,115.29,115.325,115.278,115.278,299899997.0
2006-12-04 23:01:00,115.311,115.315,115.305,115.309,267699998.0
2006-12-04 23:02:00,115.298,115.304,115.282,115.304,93200001.0
2006-12-04 23:03:00,115.307,115.319,115.307,115.314,271299999.0
2006-12-04 23:04:00,115.327,115.333,115.31,115.31,202200002.0
2006-12-04 23:05:00,115.3,115.316,115.291,115.298,316499997.0
2006-12-04 23:06:00,115.33,115.34,115.329,115.329,117000001.0
2006-12-04 23:07:00,115.325,115.34,115.325,115.332,219099996.0
2006-12-04 23:08:00,115.332,115.337,115.321,115.321,395699998.0
2006-12-04 23:09:00,115.336,115.336,115.322,115.326,214500000.0
2006-12-04 23:10:00,115.33,115.33,115.321,115.328,306299999.0
2006-12-04 23:11:00,115.33,115.337,115.315,115.315,134200000.0
2006-12-04 23:12:00,115.327,115.337,115.321,115.337,280999998.0
2006-12-04 23:13:00,115.319,115.327,115.319,115.326,170399996.0
2006-12-04 23:14:00,115.314,115.331,115.314,115.328,398500000.0
2006-12-04 23:15:00,115.33,115.342,115.33,115.337,189500000.0
2006-12-04 23:16:00,115.305,115.336,115.305,115.329,132899996.0
2006-12-04 23:17:00,115.335,115.337,115.332,115.333,324499994.0
2006-12-04 23:18:00,115.348,115.352,115.324,115.324,356599998.0
2006-12-04 23:19:00,115.332,115.333,115.328,115.33,304000001.0
2006-12-04 23:20:00,115.342,115.344,115.333,115.339,129799999.0
2006-12-04 23:21:00,115.346,115.353,115.346,115.35,232599999.0
2006-12-04 23:22:00,115.329,115.355,115.324,115.355,284999998.0
2006-12-04 23:23:00,115.35,115.36,115.345,115.345,203599996.0
2006-12-04 23:24:00,115.357,115.364,115.357,115.361,107799999.0
2006-12-04 23:25:00,115.351,115.36,115.334,115.36,192400003.0
2006-12-04 23:26:00,115.355,115.358,115.326,115.344,384200001.0
2006-12-04 23:27:00,115.337,115.345,115.33,115.338,313200004.0
2006-12-04 23:28:00,115.332,115.335,115.328,115.335,349099994.0
2006-12-04 23:29:00,115.34,115.347,115.326,115.337,327199996.0
2006-12-04 23:30:00,115.338,115.345,115.333,115.341,196999995.0
2006-12-04 23:31:00,115.33,115.339,115.33,115.332,140300003.0
2006-12-04 23:32:00,115.323,115.344,115.323,115.33,208199999.0
2006-12-04 23:33:00,115.327,115.334,115.313,115.334,326200004.0
2006-12-04 23:34:00,115.335,115.345,115.321,115.345,152500005.0
2006-12-04 23:35:00,115.328,115.342,115.328,115.336,239299997.0
2006-12-04 23:36:00,115.333,115.333,115.304,115.324,394100002.0
2006-12-04 23:37:00,115.338,115.338,115.316,115.325,274700009.0
2006-12-04 23:38:00,115.324,115.327,115.313,115.313,334499995.0
2006-12-04 23:39:00,115.325,115.34,115.319,115.33,320900005.0
2006-12-04 23:40:00,115.328,115.328,115.313,115.318,414199992.0
2006-12-04 23:41:00,115.31,115.322,115.299,115.319,287899998.0
2006-12-04 23:42:00,115.313,115.313,115.268,115.274,129000000.0
2006-12-04 23:43:00,115.31,115.321,115.304,115.31,216299998.0
2006-12-04 23:44:00,115.298,115.309,115.298,115.302,122000000.0
2006-12-04 23:45:00,115.301,115.301,115.28,115.28,198999997.0
2006-12-04 23:46:00,115.289,115.303,115.289,115.299,228999995.0
2006-12-04 23:47:00,115.287,115.287,115.273,115.274,171900000.0
2006-12-04 23:48:00,115.278,115.278,115.244,115.255,237800001.0
2006-12-04 23:49:00,115.253,115.274,115.239,115.274,197199997.0
2006-12-04 23:50:00,115.27,115.28,115.26,115.26,135200004.0
2006-12-04 23:51:00,115.243,115.254,115.239,115.254,153899995.0
2006-12-04 23:52:00,115.27,115.27,115.255,115.263,162699998.0
2006-12-04 23:53:00,115.272,115.276,115.26,115.276,461900006.0
2006-12-04 23:54:00,115.27,115.27,115.253,115.253,150300001.0
2006-12-04 23:55:00,115.259,115.271,115.257,115.269,311199994.0
2006-12-04 23:56:00,115.263,115.263,115.248,115.25,220500002.0
2006-12-04 23:57:00,115.257,115.274,115.254,115.256,223799997.0
2006-12-04 23:58:00,115.263,115.263,115.248,115.248,125699998.0
2006-12-04 23:59:00,115.252,115.268,115.25,115.256,315400001.0
2006-12-05 00:00:00,115.256,115.28,115.255,115.276,368700001.0
2006-12-05 00:01:00,115.26,115.26,115.25,115.25,103399997.0
2006-12-05 00:02:00,115.277,115.284,115.252,115.281,189600002.0
2006-12-05 00:03:00,115.282,115.288,115.258,115.27,403300003.0
2006-12-05 00:04:00,115.271,115.279,115.264,115.264,368300006.0
2006-12-05 00:05:00,115.27,115.277,115.248,115.254,79600000.0
2006-12-05 00:06:00,115.24,115.252,115.24,115.252,87800000.0
2006-12-05 00:07:00,115.26,115.265,115.243,115.247,239400003.0
2006-12-05 00:08:00,115.255,115.255,115.229,115.234,55100002.0
2006-12-05 00:09:00,115.252,115.262,115.234,115.262,394400003.0
2006-12-05 00:10:00,115.27,115.275,115.252,115.263,143000002.0
2006-12-05 00:11:00,115.277,115.286,115.265,115.265,234899996.0
2006-12-05 00:12:00,115.253,115.253,115.237,115.237,211299996.0
2006-12-05 00:13:00,115.23,115.238,115.218,115.222,154400000.0
2006-12-05 00:14:00,115.25,115.255,115.234,115.245,226500001.0
2006-12-05 00:15:00,115.25,115.25,115.235,115.244,144300005.0
2006-12-05 00:16:00,115.25,115.26,115.234,115.244,236900005.0
2006-12-05 00:17:00,115.248,115.259,115.235,115.235,325899997.0
2006-12-05 00:18:00,115.238,115.238,115.204,115.217,251199999.0
2006-12-05 00:19:00,115.213,115.225,115.201,115.207,359899995.0
2006-12-05 00:20:00,115.217,115.217,115.188,115.194,281300000.0
2006-12-05 00:21:00,115.223,115.229,115.217,115.226,421600000.0
2006-12-05 00:22:00,115.215,115.216,115.184,115.189,272200005.0
2006-12-05 00:23:00,115.217,115.222,115.212,115.212,261300000.0
2006-12-05 00:24:00,115.197,115.21,115.184,115.207,302799999.0
2006-12-05 00:25:00,115.212,115.216,115.2,115.205,324599999.0
2006-12-05 00:26:00,115.21,115.215,115.179,115.184,200100000.0
2006-12-05 00:27:00,115.208,115.217,115.208,115.212,136299996.0
2006-12-05 00:28:00,115.216,115.219,115.199,115.219,161900003.0
2006-12-05 00:29:00,115.227,115.231,115.218,115.218,180800000.0
2006-12-05 00:30:00,115.218,115.247,115.199,115.247,142600000.0
2006-12-05 00:31:00,115.217,115.235,115.208,115.226,134900001.0
2006-12-05 00:32:00,115.23,115.233,115.189,115.189,298599997.0
2006-12-05 00:33:00,115.205,115.211,115.195,115.211,295600001.0
2006-12-05 00:34:00,115.215,115.223,115.202,115.218,105600001.0
2006-12-05 00:35:00,115.221,115.221,115.196,115.199,334600001.0
2006-12-05 00:36:00,115.202,115.217,115.202,115.21,270899999.0
2006-12-05 00:37:00,115.201,115.218,115.197,115.202,363499995.0
2006-12-05 00:38:00,115.209,115.225,115.205,115.225,214300003.0
2006-12-05 00:39:00,115.24,115.265,115.24,115.248,247099993.0
2006-12-05 00:40:00,115.25,115.25,115.237,115.237,155599998.0
2006-12-05 00:41:00,115.24,115.252,115.24,115.245,119300002.0
2006-12-05 00:42:00,115.248,115.26,115.243,115.253,373399990.0
2006-12-05 00:43:00,115.25,115.252,115.228,115.24,318899997.0
2006-12-05 00:44:00,115.235,115.257,115.231,115.25,156500001.0
2006-12-05 00:45:00,115.248,115.262,115.233,115.253,178599999.0
2006-12-05 00:46:00,115.245,115.248,115.231,115.236,216500006.0
2006-12-05 00:47:00,115.253,115.253,115.249,115.253,148099999.0
2006-12-05 00:48:00,115.24,115.262,115.225,115.262,119500000.0
2006-12-05 00:49:00,115.265,115.29,115.265,115.29,181100000.0
2006-12-05 00:50:00,115.297,115.311,115.297,115.297,196899995.0
2006-12-05 00:51:00,115.303,115.315,115.303,115.305,125199997.0
2006-12-05 00:52:00,115.31,115.322,115.283,115.289,375199998.0
2006-12-05 00:53:00,115.292,115.292,115.277,115.29,178199997.0
2006-12-05 00:54:00,115.295,115.295,115.287,115.287,128999999.0
2006-12-05 00:55:00,115.285,115.285,115.278,115.285,197700001.0
2006-12-05 00:56:00,115.283,115.292,115.28,115.28,92900002.0
2006-12-05 00:57:00,115.277,115.284,115.248,115.263,288700002.0
2006-12-05 00:58:00,115.3,115.305,115.286,115.295,93500000.0
2006-12-05 00:59:00,115.276,115.301,115.264,115.301,203899997.0
2006-12-05 01:00:00,115.295,115.317,115.295,115.304,277100002.0
2006-12-05 01:01:00,115.322,115.326,115.311,115.322,227699999.0
2006-12-05 01:02:00,115.321,115.324,115.298,115.3,312000003.0
2006-12-05 01:03:00,115.32,115.327,115.31,115.317,129500002.0
2006-12-05 01:04:00,115.308,115.308,115.288,115.295,150999999.0
2006-12-05 01:05:00,115.308,115.317,115.308,115.317,66800002.0
2006-12-05 01:06:00,115.327,115.333,115.327,115.333,283500002.0
2006-12-05 01:07:00,115.33,115.35,115.328,115.35,208199998.0
2006-12-05 01:08:00,115.355,115.368,115.355,115.361,206800001.0
2006-12-05 01:09:00,115.362,115.368,115.356,115.358,144299998.0
2006-12-05 01:10:00,115.35,115.35,115.315,115.337,280300007.0
2006-12-05 01:11:00,115.33,115.33,115.313,115.313,209999998.0
2006-12-05 01:12:00,115.305,115.313,115.29,115.303,277500002.0
2006-12-05 01:13:00,115.309,115.309,115.294,115.308,328200003.0
2006-12-05 01:14:00,115.316,115.323,115.297,115.323,257799999.0
2006-12-05 01:15:00,115.326,115.33,115.295,115.295,189900001.0
2006-12-05 01:16:00,115.332,115.333,115.324,115.333,279100000.0
2006-12-05 01:17:00,115.328,115.333,115.315,115.333,234299995.0
2006-12-05 01:18:00,115.328,115.34,115.313,115.34,351400000.0
2006-12-05 01:19:00,115.335,115.343,115.328,115.343,217499997.0
2006-12-05 01:20:00,115.338,115.338,115.309,115.332,138299999.0
2006-12-05 01:21:00,115.349,115.349,115.344,115.344,146099999.0
2006-12-05 01:22:00,115.342,115.349,115.311,115.337,428100000.0
2006-12-05 01:23:00,115.344,115.344,115.334,115.338,263600003.0
2006-12-05 01:24:00,115.338,115.347,115.325,115.334,144299999.0
2006-12-05 01:25:00,115.327,115.327,115.308,115.326,157900002.0
2006-12-05 01:26:00,115.302,115.324,115.298,115.308,155299998.0
2006-12-05 01:27:00,115.308,115.323,115.294,115.323,198499999.0
2006-12-05 01:28:00,115.318,115.318,115.298,115.303,236700006.0
2006-12-05 01:29:00,115.314,115.319,115.305,115.312,273100000.0
2006-12-05 01:30:00,115.327,115.334,115.301,115.313,338600006.0
2006-12-05 01:31:00,115.294,115.331,115.294,115.331,224199995.0
2006-12-05 01:32:00,115.331,115.337,115.298,115.337,206900002.0
2006-12-05 01:33:00,115.343,115.35,115.336,115.343,242899999.0
2006-12-05 01:34:00,115.333,115.347,115.319,115.331,381900000.0
2006-12-05 01:35:00,115.322,115.347,115.321,115.345,139500001.0
2006-12-05 01:36:00,115.345,115.349,115.338,115.338,165500003.0
2006-12-05 01:37:00,115.332,115.332,115.325,115.328,278400002.0
2006-12-05 01:38:00,115.334,115.334,115.323,115.334,115400000.0
2006-12-05 01:39:00,115.327,115.34,115.305,115.305,127100003.0
2006-12-05 01:40:00,115.335,115.338,115.333,115.334,143100002.0
2006-12-05 01:41:00,115.343,115.349,115.338,115.338,253599998.0
2006-12-05 01:42:00,115.344,115.344,115.306,115.315,394600002.0
2006-12-05 01:43:00,115.34,115.343,115.335,115.343,261499999.0
2006-12-05 01:44:00,115.332,115.333,115.304,115.333,296800003.0
2006-12-05 01:45:00,115.31,115.36,115.31,115.36,394500001.0
2006-12-05 01:46:00,115.34,115.354,115.333,115.339,313900000.0
2006-12-05 01:47:00,115.358,115.363,115.351,115.357,301099998.0
2006-12-05 01:48:00,115.356,115.368,115.342,115.363,334800003.0
2006-12-05 01:49:00,115.353,115.36,115.327,115.36,310099998.0
2006-12-05 01:50:00,115.36,115.36,115.356,115.36,162199999.0
2006-12-05 01:51:00,115.364,115.37,115.356,115.362,420099995.0
2006-12-05 01:52:00,115.36,115.365,115.353,115.362,197400000.0
2006-12-05 01:53:00,115.373,115.373,115.36,115.367,280799996.0
2006-12-05 01:54:00,115.342,115.359,115.333,115.333,241799999.0
2006-12-05 01:55:00,115.363,115.365,115.352,115.365,115600001.0
2006-12-05 01:56:00,115.36,115.367,115.36,115.367,139999999.0
2006-12-05 01:57:00,115.358,115.378,115.352,115.378,182100003.0
2006-12-05 01:58:00,115.368,115.371,115.368,115.371,121499999.0
2006-12-05 01:59:00,115.377,115.38,115.367,115.367,107100001.0
2006-12-05 02:00:00,115.358,115.358,115.336,115.342,240799999.0
2006-12-05 02:01:00,115.37,115.374,115.364,115.368,435600010.0
2006-12-05 02:02:00,115.35,115.362,115.338,115.354,331199998.0
2006-12-05 02:03:00,115.351,115.351,115.33,115.33,245800005.0
2006-12-05 02:04:00,115.323,115.323,115.305,115.305,124599999.0
2006-12-05 02:05:00,115.314,115.329,115.314,115.328,404800003.0
2006-12-05 02:06:00,115.332,115.338,115.324,115.336,193400002.0
2006-12-05 02:07:00,115.32,115.347,115.32,115.34,371899998.0
2006-12-05 02:08:00,115.348,115.35,115.314,115.314,146299999.0
2006-12-05 02:09:00,115.342,115.348,115.319,115.348,200199999.0
2006-12-05 02:10:00,115.343,115.349,115.322,115.34,370299997.0
2006-12-05 02:11:00,115.342,115.357,115.34,115.352,113199999.0
2006-12-05 02:12:00,115.363,115.371,115.351,115.371,341999995.0
2006-12-05 02:13:00,115.371,115.381,115.369,115.369,331800010.0
2006-12-05 02:14:00,115.369,115.37,115.349,115.366,176700000.0
2006-12-05 02:15:00,115.353,115.371,115.347,115.371,257600003.0
2006-12-05 02:16:00,115.373,115.373,115.36,115.361,241900003.0
2006-12-05 02:17:00,115.338,115.365,115.338,115.365,144399996.0
2006-12-05 02:18:00,115.376,115.381,115.357,115.369,358000005.0
2006-12-05 02:19:00,115.363,115.37,115.358,115.367,225999998.0
2006-12-05 02:20:00,115.365,115.375,115.365,115.37,157400001.0
2006-12-05 02:21:00,115.36,115.377,115.345,115.377,250299997.0
2006-12-05 02:22:00,115.362,115.363,115.338,115.338,265600001.0
2006-12-05 02:23:00,115.356,115.367,115.351,115.36,220599998.0
2006-12-05 02:24:00,115.358,115.358,115.35,115.357,277599995.0
2006-12-05 02:25:00,115.345,115.362,115.345,115.355,144300000.0
2006-12-05 02:26:00,115.35,115.357,115.34,115.342,225700002.0
2006-12-05 02:27:00,115.341,115.341,115.313,115.322,105800000.0
2006-12-05 02:28:00,115.335,115.338,115.318,115.318,109100001.0
2006-12-05 02:29:00,115.332,115.332,115.32,115.32,240800000.0
2006-12-05 02:30:00,115.333,115.333,115.309,115.328,212000003.0
2006-12-05 02:31:00,115.335,115.348,115.323,115.348,212199999.0
2006-12-05 02:32:00,115.354,115.361,115.343,115.361,324499999.0
2006-12-05 02:33:00,115.362,115.362,115.346,115.357,216300003.0
2006-12-05 02:34:00,115.36,115.36,115.34,115.358,268199998.0
2006-12-05 02:35:00,115.365,115.372,115.354,115.372,367600004.0
2006-12-05 02:36:00,115.38,115.383,115.331,115.352,208899996.0
2006-12-05 02:37:00,115.377,115.377,115.372,115.375,202300000.0
2006-12-05 02:38:00,115.358,115.366,115.346,115.357,272700002.0
2006-12-05 02:39:00,115.361,115.361,115.343,115.353,128500001.0
2006-12-05 02:40:00,115.356,115.356,115.341,115.343,278399999.0
2006-12-05 02:41:00,115.337,115.343,115.329,115.343,134300004.0
2006-12-05 02:42:00,115.336,115.339,115.3,115.336,264600000.0
2006-12-05 02:43:00,115.339,115.339,115.315,115.332,170399998.0
2006-12-05 02:44:00,115.342,115.351,115.339,115.343,106799999.0
2006-12-05 02:45:00,115.335,115.343,115.333,115.339,263600000.0
2006-12-05 02:46:00,115.343,115.343,115.329,115.329,60400002.0
2006-12-05 02:47:00,115.324,115.326,115.301,115.322,220300006.0
2006-12-05 02:48:00,115.317,115.32,115.307,115.309,280100006.0
2006-12-05 02:49:00,115.313,115.313,115.299,115.3,250900005.0
2006-12-05 02:50:00,115.289,115.308,115.271,115.308,230199999.0
2006-12-05 02:51:00,115.313,115.321,115.308,115.308,169299997.0
2006-12-05 02:52:00,115.311,115.313,115.297,115.306,130100001.0
2006-12-05 02:53:00,115.314,115.333,115.314,115.328,266400002.0
2006-12-05 02:54:00,115.307,115.307,115.295,115.304,104500000.0
2006-12-05 02:55:00,115.322,115.33,115.316,115.326,240500008.0
2006-12-05 02:56:00,115.317,115.317,115.297,115.297,163000004.0
2006-12-05 02:57:00,115.293,115.293,115.271,115.288,209000002.0
2006-12-05 02:58:00,115.308,115.311,115.302,115.302,274500001.0
2006-12-05 02:59:00,115.301,115.307,115.276,115.276,319399998.0
2006-12-05 03:00:00,115.26,115.26,115.253,115.256,174300000.0
2006-12-05 03:01:00,115.257,115.262,115.246,115.262,211800000.0
2006-12-05 03:02:00,115.265,115.268,115.262,115.262,242900001.0
2006-12-05 03:03:00,115.266,115.271,115.253,115.255,270200000.0
2006-12-05 03:04:00,115.246,115.259,115.245,115.253,238400004.0
2006-12-05 03:05:00,115.258,115.258,115.222,115.222,200299999.0
2006-12-05 03:06:00,115.257,115.273,115.257,115.273,305700000.0
2006-12-05 03:07:00,115.27,115.275,115.267,115.275,299400002.0
2006-12-05 03:08:00,115.274,115.278,115.252,115.252,305099997.0
2006-12-05 03:09:00,115.242,115.247,115.236,115.247,269100004.0
2006-12-05 03:10:00,115.237,115.245,115.235,115.245,129800000.0
2006-12-05 03:11:00,115.235,115.259,115.224,115.249,211399992.0
2006-12-05 03:12:00,115.238,115.238,115.226,115.235,230899996.0
2006-12-05 03:13:00,115.235,115.245,115.22,115.22,278199994.0
2006-12-05 03:14:00,115.247,115.267,115.247,115.26,80400001.0
2006-12-05 03:15:00,115.276,115.278,115.268,115.268,256000000.0
2006-12-05 03:16:00,115.258,115.266,115.256,115.258,88300000.0
2006-12-05 03:17:00,115.253,115.26,115.247,115.255,242500004.0
2006-12-05 03:18:00,115.257,115.257,115.234,115.243,282100003.0
2006-12-05 03:19:00,115.256,115.256,115.243,115.252,311399999.0
2006-12-05 03:20:00,115.253,115.264,115.249,115.259,274600004.0
2006-12-05 03:21:00,115.267,115.272,115.266,115.272,232500003.0
2006-12-05 03:22:00,115.27,115.28,115.27,115.28,212199997.0
2006-12-05 03:23:00,115.286,115.316,115.286,115.316,154099999.0
2006-12-05 03:24:00,115.323,115.345,115.323,115.336,235399999.0
2006-12-05 03:25:00,115.349,115.369,115.348,115.363,76499999.0
2006-12-05 03:26:00,115.38,115.38,115.359,115.367,383900003.0
2006-12-05 03:27:00,115.37,115.38,115.36,115.377,218900004.0
2006-12-05 03:28:00,115.375,115.381,115.363,115.381,157299999.0
2006-12-05 03:29:00,115.392,115.407,115.384,115.384,244800004.0
2006-12-05 03:30:00,115.377,115.4,115.377,115.396,276499996.0
2006-12-05 03:31:00,115.391,115.391,115.371,115.372,206999997.0
2006-12-05 03:32:00,115.365,115.365,115.351,115.355,215200001.0
2006-12-05 03:33:00,115.352,115.352,115.332,115.332,259699994.0
2006-12-05 03:34:00,115.339,115.357,115.339,115.351,148400002.0
2006-12-05 03:35:00,115.343,115.353,115.343,115.353,128100003.0
2006-12-05 03:36:00,115.347,115.353,115.341,115.353,253500003.0
2006-12-05 03:37:00,115.353,115.359,115.346,115.357,316600003.0
2006-12-05 03:38:00,115.342,115.351,115.341,115.343,104400000.0
2006-12-05 03:39:00,115.344,115.344,115.316,115.322,210299999.0
2006-12-05 03:40:00,115.337,115.337,115.3,115.312,146500003.0
2006-12-05 03:41:00,115.318,115.324,115.312,115.321,280400005.0
2006-12-05 03:42:00,115.323,115.323,115.306,115.318,286300003.0
2006-12-05 03:43:00,115.318,115.319,115.309,115.316,121799997.0
2006-12-05 03:44:00,115.321,115.322,115.308,115.322,264099994.0
2006-12-05 03:45:00,115.318,115.318,115.295,115.295,327800001.0
2006-12-05 03:46:00,115.284,115.295,115.275,115.295,243900002.0
2006-12-05 03:47:00,115.293,115.317,115.287,115.307,132500003.0
2006-12-05 03:48:00,115.313,115.313,115.273,115.31,415099999.0
2006-12-05 03:49:00,115.294,115.313,115.294,115.309,289000002.0
2006-12-05 03:50:00,115.314,115.318,115.304,115.318,181600000.0
2006-12-05 03:51:00,115.29,115.319,115.284,115.319,450500001.0
2006-12-05 03:52:00,115.307,115.322,115.303,115.322,307699995.0
2006-12-05 03:53:00,115.311,115.314,115.286,115.286,224399997.0
2006-12-05 03:54:00,115.307,115.308,115.296,115.308,208699998.0
2006-12-05 03:55:00,115.302,115.309,115.3,115.302,165200000.0
2006-12-05 03:56:00,115.298,115.312,115.292,115.312,221600003.0
2006-12-05 03:57:00,115.308,115.31,115.305,115.305,191999995.0
2006-12-05 03:58:00,115.293,115.308,115.293,115.306,113000001.0
2006-12-05 03:59:00,115.3,115.307,115.281,115.301,362899999.0
2006-12-05 04:00:00,115.318,115.318,115.292,115.305,251900004.0
2006-12-05 04:01:00,115.309,115.311,115.297,115.297,175300004.0
2006-12-05 04:02:00,115.289,115.304,115.289,115.294,129500001.0
2006-12-05 04:03:00,115.303,115.309,115.284,115.289,148099999.0
2006-12-05 04:04:00,115.304,115.304,115.292,115.304,231000000.0
2006-12-05 04:05:00,115.304,115.304,115.292,115.292,405300011.0
2006-12-05 04:06:00,115.299,115.305,115.277,115.3,314199998.0
2006-12-05 04:07:00,115.301,115.301,115.29,115.29,195900000.0
2006-12-05 04:08:00,115.292,115.294,115.273,115.283,188999993.0
2006-12-05 04:09:00,115.293,115.3,115.293,115.293,230599998.0
2006-12-05 04:10:00,115.295,115.296,115.271,115.274,163000002.0
2006-12-05 04:11:00,115.29,115.295,115.274,115.295,200199999.0
2006-12-05 04:12:00,115.285,115.297,115.27,115.293,175900000.0
2006-12-05 04:13:00,115.289,115.302,115.289,115.299,137900000.0
2006-12-05 04:14:00,115.308,115.309,115.279,115.29,342000005.0
2006-12-05 04:15:00,115.291,115.293,115.278,115.286,258800004.0
2006-12-05 04:16:00,115.28,115.284,115.277,115.28,262000002.0
2006-12-05 04:17:00,115.28,115.291,115.278,115.287,185100000.0
2006-12-05 04:18:00,115.266,115.28,115.266,115.277,104800001.0
2006-12-05 04:19:00,115.275,115.275,115.254,115.263,233999999.0
2006-12-05 04:20:00,115.262,115.267,115.258,115.263,184499999.0
2006-12-05 04:21:00,115.257,115.257,115.241,115.253,161400000.0
2006-12-05 04:22:00,115.267,115.272,115.262,115.262,331600003.0
2006-12-05 04:23:00,115.26,115.272,115.26,115.272,316100007.0
2006-12-05 04:24:00,115.266,115.27,115.257,115.265,192199999.0
2006-12-05 04:25:00,115.225,115.267,115.225,115.267,348899989.0
2006-12-05 04:26:00,115.264,115.268,115.246,115.254,292900004.0
2006-12-05 04:27:00,115.255,115.269,115.244,115.244,249899995.0
2006-12-05 04:28:00,115.27,115.27,115.264,115.266,232899999.0
2006-12-05 04:29:00,115.265,115.273,115.258,115.273,136200002.0
2006-12-05 04:30:00,115.258,115.27,115.254,115.255,59100000.0
2006-12-05 04:31:00,115.269,115.283,115.268,115.283,143500001.0
2006-12-05 04:32:00,115.282,115.291,115.281,115.288,372500004.0
2006-12-05 04:33:00,115.302,115.31,115.295,115.307,254600007.0
2006-12-05 04:34:00,115.308,115.327,115.308,115.313,234400000.0
2006-12-05 04:35:00,115.311,115.324,115.307,115.321,286800002.0
2006-12-05 04:36:00,115.316,115.33,115.316,115.328,117999999.0
2006-12-05 04:37:00,115.319,115.321,115.313,115.313,239299998.0
2006-12-05 04:38:00,115.301,115.319,115.301,115.311,194199995.0
2006-12-05 04:39:00,115.304,115.304,115.285,115.29,403999997.0
2006-12-05 04:40:00,115.288,115.305,115.282,115.305,178399999.0
2006-12-05 04:41:00,115.305,115.313,115.303,115.307,168800004.0
2006-12-05 04:42:00,115.282,115.32,115.276,115.313,189600003.0
2006-12-05 04:43:00,115.295,115.323,115.295,115.323,166400002.0
2006-12-05 04:44:00,115.326,115.326,115.308,115.318,165700004.0
2006-12-05 04:45:00,115.319,115.333,115.314,115.326,245300004.0
2006-12-05 04:46:00,115.3,115.323,115.3,115.319,221900001.0
2006-12-05 04:47:00,115.318,115.32,115.3,115.32,215900004.0
2006-12-05 04:48:00,115.317,115.317,115.279,115.31,204800002.0
2006-12-05 04:49:00,115.318,115.327,115.313,115.313,290600008.0
2006-12-05 04:50:00,115.303,115.325,115.292,115.32,338999992.0
2006-12-05 04:51:00,115.315,115.325,115.298,115.325,524600002.0
2006-12-05 04:52:00,115.321,115.321,115.296,115.303,170899999.0
2006-12-05 04:53:00,115.317,115.317,115.303,115.314,209499999.0
2006-12-05 04:54:00,115.33,115.33,115.295,115.318,236200001.0
2006-12-05 04:55:00,115.313,115.313,115.284,115.284,298600004.0
2006-12-05 04:56:00,115.28,115.318,115.271,115.318,201300000.0
2006-12-05 04:57:00,115.322,115.331,115.322,115.33,263200002.0
2006-12-05 04:58:00,115.327,115.33,115.315,115.32,244799997.0
2006-12-05 04:59:00,115.315,115.322,115.299,115.313,194799997.0
2006-12-05 05:00:00,115.315,115.33,115.304,115.33,249400001.0
2006-12-05 05:01:00,115.323,115.336,115.311,115.336,114899998.0
2006-12-05 05:02:00,115.318,115.333,115.318,115.333,134800001.0
2006-12-05 05:03:00,115.323,115.336,115.313,115.336,179899997.0
2006-12-05 05:04:00,115.325,115.325,115.299,115.315,169100002.0
2006-12-05 05:05:00,115.318,115.328,115.314,115.318,311899998.0
2006-12-05 05:06:00,115.313,115.313,115.294,115.295,314000004.0
2006-12-05 05:07:00,115.303,115.321,115.296,115.321,101000000.0
2006-12-05 05:08:00,115.309,115.32,115.283,115.32,234099996.0
2006-12-05 05:09:00,115.306,115.328,115.299,115.325,110899997.0
2006-12-05 05:10:00,115.323,115.323,115.312,115.318,265500006.0
2006-12-05 05:11:00,115.303,115.338,115.303,115.338,226699997.0
2006-12-05 05:12:00,115.343,115.349,115.313,115.333,473100002.0
2006-12-05 05:13:00,115.348,115.348,115.337,115.337,100499998.0
2006-12-05 05:14:00,115.344,115.348,115.342,115.348,156500002.0
2006-12-05 05:15:00,115.344,115.351,115.336,115.343,186900002.0
2006-12-05 05:16:00,115.34,115.348,115.33,115.345,350700002.0
2006-12-05 05:17:00,115.35,115.35,115.324,115.337,177100003.0
2006-12-05 05:18:00,115.343,115.343,115.337,115.34,252799999.0
2006-12-05 05:19:00,115.34,115.344,115.318,115.34,152400001.0
2006-12-05 05:20:00,115.357,115.357,115.322,115.341,123799999.0
2006-12-05 05:21:00,115.346,115.346,115.299,115.321,202600001.0
2006-12-05 05:22:00,115.326,115.337,115.32,115.335,361200000.0
2006-12-05 05:23:00,115.335,115.353,115.327,115.353,346800004.0
2006-12-05 05:24:00,115.36,115.36,115.323,115.345,232000000.0
2006-12-05 05:25:00,115.346,115.356,115.323,115.356,234200000.0
2006-12-05 05:26:00,115.352,115.366,115.327,115.351,183000002.0
2006-12-05 05:27:00,115.351,115.368,115.347,115.36,213400000.0
2006-12-05 05:28:00,115.332,115.365,115.332,115.365,163200000.0
2006-12-05 05:29:00,115.363,115.363,115.36,115.36,21399999.0
2006-12-05 05:30:00,115.355,115.366,115.337,115.366,257299999.0
2006-12-05 05:31:00,115.354,115.354,115.333,115.348,396800003.0
2006-12-05 05:32:00,115.36,115.369,115.333,115.36,300699998.0
2006-12-05 05:33:00,115.367,115.37,115.34,115.34,262800002.0
2006-12-05 05:34:00,115.326,115.354,115.319,115.354,303700003.0
2006-12-05 05:35:00,115.362,115.362,115.348,115.353,259800006.0
2006-12-05 05:36:00,115.356,115.369,115.353,115.365,327199992.0
2006-12-05 05:37:00,115.356,115.37,115.347,115.37,229200003.0
2006-12-05 05:38:00,115.38,115.384,115.352,115.367,144600000.0
2006-12-05 05:39:00,115.384,115.391,115.384,115.387,99800000.0
2006-12-05 05:40:00,115.384,115.391,115.371,115.391,380499997.0
2006-12-05 05:41:00,115.398,115.399,115.373,115.387,326000002.0
2006-12-05 05:42:00,115.383,115.384,115.372,115.374,205599997.0
2006-12-05 05:43:00,115.38,115.385,115.351,115.377,216300002.0
2006-12-05 05:44:00,115.372,115.372,115.355,115.36,187499996.0
2006-12-05 05:45:00,115.381,115.382,115.371,115.382,197800000.0
2006-12-05 05:46:00,115.373,115.384,115.363,115.38,315499998.0
2006-12-05 05:47:00,115.383,115.389,115.356,115.362,188100001.0
2006-12-05 05:48:00,115.378,115.382,115.375,115.382,71899998.0
2006-12-05 05:49:00,115.379,115.381,115.365,115.377,297500001.0
2006-12-05 05:50:00,115.372,115.38,115.355,115.358,488400003.0
2006-12-05 05:51:00,115.373,115.39,115.367,115.39,246600008.0
2006-12-05 05:52:00,115.385,115.391,115.38,115.383,289800003.0
2006-12-05 05:53:00,115.38,115.39,115.38,115.388,278799997.0
2006-12-05 05:54:00,115.381,115.381,115.337,115.372,332700005.0
2006-12-05 05:55:00,115.38,115.388,115.37,115.377,330899999.0
2006-12-05 05:56:00,115.387,115.387,115.375,115.38,246200000.0
2006-12-05 05:57:00,115.384,115.415,115.384,115.415,80200001.0
2006-12-05 05:58:00,115.42,115.42,115.391,115.391,303300004.0
2006-12-05 05:59:00,115.396,115.396,115.377,115.38,161800002.0
2006-12-05 06:00:00,115.372,115.384,115.352,115.371,279000000.0
2006-12-05 06:01:00,115.374,115.39,115.374,115.39,183199999.0
2006-12-05 06:02:00,115.398,115.4,115.385,115.393,313799999.0
2006-12-05 06:03:00,115.393,115.4,115.384,115.39,233099998.0
2006-12-05 06:04:00,115.39,115.399,115.39,115.391,202600002.0
2006-12-05 06:05:00,115.398,115.401,115.391,115.395,285699997.0
2006-12-05 06:06:00,115.397,115.397,115.386,115.394,223299997.0
2006-12-05 06:07:00,115.385,115.395,115.378,115.378,277200003.0
2006-12-05 06:08:00,115.383,115.392,115.373,115.388,302499999.0
2006-12-05 06:09:00,115.384,115.39,115.375,115.375,324200002.0
2006-12-05 06:10:00,115.385,115.391,115.382,115.382,120500001.0
2006-12-05 06:11:00,115.372,115.379,115.368,115.368,293399999.0
2006-12-05 06:12:00,115.355,115.367,115.355,115.365,218600002.0
2006-12-05 06:13:00,115.36,115.366,115.337,115.339,167900003.0
2006-12-05 06:14:00,115.362,115.367,115.354,115.357,300000003.0
2006-12-05 06:15:00,115.363,115.37,115.358,115.36,312799996.0
2006-12-05 06:16:00,115.367,115.367,115.342,115.357,294999993.0
2006-12-05 06:17:00,115.355,115.355,115.339,115.347,210099996.0
2006-12-05 06:18:00,115.34,115.34,115.319,115.325,133799996.0
2006-12-05 06:19:00,115.325,115.325,115.311,115.324,108899998.0
2006-12-05 06:20:00,115.328,115.343,115.328,115.343,203100005.0
2006-12-05 06:21:00,115.331,115.342,115.317,115.335,286099997.0
2006-12-05 06:22:00,115.298,115.334,115.298,115.331,204400003.0
2006-12-05 06:23:00,115.323,115.337,115.299,115.337,259499996.0
2006-12-05 06:24:00,115.343,115.352,115.339,115.345,328500001.0
2006-12-05 06:25:00,115.347,115.354,115.344,115.349,355500002.0
2006-12-05 06:26:00,115.347,115.354,115.337,115.341,233099998.0
2006-12-05 06:27:00,115.343,115.35,115.334,115.346,207199997.0
2006-12-05 06:28:00,115.333,115.351,115.327,115.351,95800000.0
2006-12-05 06:29:00,115.343,115.355,115.332,115.336,230500001.0
2006-12-05 06:30:00,115.36,115.372,115.36,115.372,145200003.0
2006-12-05 06:31:00,115.371,115.382,115.371,115.372,181599999.0
2006-12-05 06:32:00,115.372,115.393,115.362,115.393,216999999.0
2006-12-05 06:33:00,115.391,115.391,115.379,115.387,213500002.0
2006-12-05 06:34:00,115.375,115.389,115.365,115.38,329199996.0
2006-12-05 06:35:00,115.373,115.389,115.367,115.372,253899996.0
2006-12-05 06:36:00,115.377,115.377,115.36,115.375,288700002.0
2006-12-05 06:37:00,115.344,115.38,115.344,115.38,274600002.0
2006-12-05 06:38:00,115.368,115.368,115.34,115.348,230199997.0
2006-12-05 06:39:00,115.368,115.377,115.368,115.37,188300002.0
2006-12-05 06:40:00,115.37,115.384,115.362,115.375,192999998.0
2006-12-05 06:41:00,115.368,115.37,115.352,115.352,281100000.0
2006-12-05 06:42:00,115.363,115.37,115.339,115.37,269199995.0
2006-12-05 06:43:00,115.362,115.368,115.355,115.368,130700000.0
2006-12-05 06:44:00,115.361,115.383,115.361,115.37,318300002.0
2006-12-05 06:45:00,115.355,115.379,115.349,115.351,213399999.0
2006-12-05 06:46:00,115.362,115.377,115.362,115.377,152600000.0
2006-12-05 06:47:00,115.372,115.388,115.372,115.383,241899997.0
2006-12-05 06:48:00,115.383,115.389,115.361,115.371,109399997.0
2006-12-05 06:49:00,115.368,115.381,115.362,115.372,284299998.0
2006-12-05 06:50:00,115.367,115.382,115.358,115.371,208500000.0
2006-12-05 06:51:00,115.379,115.387,115.37,115.382,394999999.0
2006-12-05 06:52:00,115.4,115.4,115.357,115.357,371999996.0
2006-12-05 06:53:00,115.385,115.385,115.372,115.381,125400000.0
2006-12-05 06:54:00,115.389,115.402,115.387,115.402,73199999.0
2006-12-05 06:55:00,115.388,115.388,115.366,115.385,229700000.0
2006-12-05 06:56:00,115.383,115.383,115.358,115.383,122300000.0
2006-12-05 06:57:00,115.397,115.399,115.383,115.39,120999996.0
2006-12-05 06:58:00,115.393,115.395,115.357,115.357,115299998.0
2006-12-05 06:59:00,115.367,115.385,115.365,115.385,205999995.0
2006-12-05 07:00:00,115.385,115.385,115.357,115.382,103100000.0
2006-12-05 07:01:00,115.377,115.389,115.37,115.389,228300004.0
2006-12-05 07:02:00,115.393,115.393,115.392,115.392,84300002.0
2006-12-05 07:03:00,115.382,115.382,115.341,115.341,339300002.0
2006-12-05 07:04:00,115.382,115.382,115.363,115.375,340499997.0
2006-12-05 07:05:00,115.373,115.386,115.363,115.369,345400002.0
2006-12-05 07:06:00,115.382,115.388,115.381,115.385,404200006.0
2006-12-05 07:07:00,115.393,115.393,115.366,115.381,172100004.0
2006-12-05 07:08:00,115.374,115.392,115.374,115.392,211700001.0
2006-12-05 07:09:00,115.391,115.391,115.374,115.378,301400008.0
2006-12-05 07:10:00,115.38,115.39,115.371,115.381,137399999.0
2006-12-05 07:11:00,115.372,115.381,115.359,115.376,276099996.0
2006-12-05 07:12:00,115.365,115.365,115.336,115.342,110700002.0
2006-12-05 07:13:00,115.364,115.364,115.348,115.361,109800001.0
2006-12-05 07:14:00,115.358,115.362,115.354,115.354,162299999.0
2006-12-05 07:15:00,115.35,115.365,115.34,115.357,190900002.0
2006-12-05 07:16:00,115.37,115.37,115.334,115.352,226399999.0
2006-12-05 07:17:00,115.363,115.37,115.363,115.37,263800007.0
2006-12-05 07:18:00,115.364,115.373,115.348,115.369,342400007.0
2006-12-05 07:19:00,115.372,115.38,115.339,115.339,92800001.0
2006-12-05 07:20:00,115.38,115.384,115.351,115.354,192000002.0
2006-12-05 07:21:00,115.386,115.386,115.373,115.383,448699995.0
2006-12-05 07:22:00,115.365,115.372,115.345,115.372,158699997.0
2006-12-05 07:23:00,115.373,115.387,115.367,115.387,71799997.0
2006-12-05 07:24:00,115.39,115.394,115.363,115.377,303199997.0
2006-12-05 07:25:00,115.39,115.396,115.374,115.387,223099997.0
2006-12-05 07:26:00,115.373,115.406,115.363,115.401,243200001.0
2006-12-05 07:27:00,115.396,115.409,115.393,115.397,211299999.0
2006-12-05 07:28:00,115.382,115.403,115.381,115.402,250100001.0
2006-12-05 07:29:00,115.405,115.409,115.396,115.4,333299998.0
2006-12-05 07:30:00,115.391,115.393,115.368,115.393,322700002.0
2006-12-05 07:31:00,115.407,115.412,115.402,115.407,405699996.0
2006-12-05 07:32:00,115.388,115.401,115.369,115.393,377300007.0
2006-12-05 07:33:00,115.4,115.4,115.389,115.396,242299997.0
2006-12-05 07:34:00,115.372,115.409,115.372,115.409,393600001.0
2006-12-05 07:35:00,115.402,115.403,115.396,115.396,196100005.0
2006-12-05 07:36:00,115.4,115.402,115.386,115.402,210500003.0
2006-12-05 07:37:00,115.385,115.393,115.382,115.382,189500001.0
2006-12-05 07:38:00,115.372,115.399,115.371,115.399,119899999.0
2006-12-05 07:39:00,115.402,115.402,115.381,115.381,326799992.0
2006-12-05 07:40:00,115.401,115.401,115.386,115.386,266700001.0
2006-12-05 07:41:00,115.39,115.39,115.378,115.383,236400001.0
2006-12-05 07:42:00,115.377,115.377,115.37,115.37,68600001.0
2006-12-05 07:43:00,115.374,115.383,115.368,115.383,80500002.0
2006-12-05 07:44:00,115.379,115.38,115.364,115.365,334400007.0
2006-12-05 07:45:00,115.358,115.366,115.354,115.363,264800004.0
2006-12-05 07:46:00,115.363,115.364,115.339,115.355,294900002.0
2006-12-05 07:47:00,115.357,115.357,115.33,115.336,235399996.0
2006-12-05 07:48:00,115.334,115.361,115.3,115.357,314799996.0
2006-12-05 07:49:00,115.363,115.367,115.363,115.367,171999996.0
2006-12-05 07:50:00,115.338,115.357,115.338,115.357,182500005.0
2006-12-05 07:51:00,115.358,115.367,115.357,115.365,283600004.0
2006-12-05 07:52:00,115.358,115.363,115.352,115.363,221400001.0
2006-12-05 07:53:00,115.352,115.358,115.339,115.339,213900005.0
2006-12-05 07:54:00,115.354,115.354,115.328,115.34,224900002.0
2006-12-05 07:55:00,115.358,115.364,115.355,115.359,283699999.0
2006-12-05 07:56:00,115.357,115.357,115.343,115.352,222599998.0
2006-12-05 07:57:00,115.365,115.373,115.359,115.373,224300001.0
2006-12-05 07:58:00,115.362,115.373,115.347,115.368,237700002.0
2006-12-05 07:59:00,115.365,115.371,115.363,115.365,314800001.0
2006-12-05 08:00:00,115.365,115.372,115.346,115.365,367599999.0
2006-12-05 08:01:00,115.372,115.372,115.351,115.36,291199999.0
2006-12-05 08:02:00,115.363,115.366,115.361,115.362,257699999.0
2006-12-05 08:03:00,115.355,115.368,115.35,115.368,148900000.0
2006-12-05 08:04:00,115.363,115.363,115.35,115.358,158000003.0
2006-12-05 08:05:00,115.366,115.37,115.357,115.357,225200004.0
2006-12-05 08:06:00,115.35,115.35,115.322,115.345,343300007.0
2006-12-05 08:07:00,115.353,115.353,115.336,115.348,150199996.0
2006-12-05 08:08:00,115.33,115.358,115.311,115.352,90100000.0
2006-12-05 08:09:00,115.358,115.358,115.314,115.355,237000000.0
2006-12-05 08:10:00,115.359,115.362,115.353,115.353,273300000.0
2006-12-05 08:11:00,115.348,115.357,115.339,115.348,390900000.0
2006-12-05 08:12:00,115.342,115.349,115.315,115.33,297199993.0
2006-12-05 08:13:00,115.34,115.35,115.33,115.33,259799998.0
2006-12-05 08:14:00,115.328,115.335,115.322,115.335,207000005.0
2006-12-05 08:15:00,115.337,115.337,115.309,115.31,143199998.0
2006-12-05 08:16:00,115.341,115.342,115.336,115.34,142199999.0
2006-12-05 08:17:00,115.335,115.339,115.32,115.339,211200002.0
2006-12-05 08:18:00,115.348,115.358,115.322,115.358,188200001.0
2006-12-05 08:19:00,115.355,115.364,115.334,115.354,362599999.0
2006-12-05 08:20:00,115.353,115.353,115.338,115.349,218499999.0
2006-12-05 08:21:00,115.345,115.35,115.33,115.342,386400008.0
2006-12-05 08:22:00,115.34,115.34,115.321,115.332,154700000.0
2006-12-05 08:23:00,115.332,115.343,115.332,115.343,270399997.0
2006-12-05 08:24:00,115.339,115.339,115.307,115.307,436800006.0
2006-12-05 08:25:00,115.321,115.321,115.296,115.3,404300006.0
2006-12-05 08:26:00,115.328,115.328,115.273,115.303,173500001.0
2006-12-05 08:27:00,115.308,115.317,115.3,115.311,187000001.0
2006-12-05 08:28:00,115.302,115.31,115.299,115.31,179599997.0
2006-12-05 08:29:00,115.307,115.313,115.303,115.313,195399999.0
2006-12-05 08:30:00,115.31,115.31,115.304,115.306,131500000.0
2006-12-05 08:31:00,115.303,115.304,115.283,115.283,360699999.0
2006-12-05 08:32:00,115.279,115.295,115.278,115.284,343899993.0
2006-12-05 08:33:00,115.289,115.301,115.282,115.296,311000005.0
2006-12-05 08:34:00,115.302,115.303,115.247,115.28,200299998.0
2006-12-05 08:35:00,115.275,115.296,115.275,115.295,264300004.0
2006-12-05 08:36:00,115.29,115.293,115.285,115.289,239199998.0
2006-12-05 08:37:00,115.297,115.297,115.269,115.269,140799996.0
2006-12-05 08:38:00,115.29,115.305,115.281,115.295,83000000.0
2006-12-05 08:39:00,115.303,115.305,115.292,115.292,243400005.0
2006-12-05 08:40:00,115.303,115.311,115.301,115.307,402500004.0
2006-12-05 08:41:00,115.305,115.305,115.276,115.284,172699998.0
2006-12-05 08:42:00,115.269,115.295,115.248,115.289,126399997.0
2006-12-05 08:43:00,115.283,115.283,115.279,115.279,24500001.0
2006-12-05 08:44:00,115.279,115.284,115.26,115.26,260900002.0
2006-12-05 08:45:00,115.258,115.266,115.258,115.265,219300001.0
2006-12-05 08:46:00,115.247,115.256,115.247,115.252,151300000.0
2006-12-05 08:47:00,115.25,115.256,115.243,115.255,522100007.0
2006-12-05 08:48:00,115.26,115.266,115.257,115.265,162600002.0
2006-12-05 08:49:00,115.268,115.268,115.208,115.208,302099996.0
2006-12-05 08:50:00,115.269,115.276,115.254,115.267,222100003.0
2006-12-05 08:51:00,115.267,115.271,115.263,115.268,89600002.0
2006-12-05 08:52:00,115.273,115.273,115.263,115.264,208499997.0
2006-12-05 08:53:00,115.25,115.268,115.25,115.258,213600000.0
2006-12-05 08:54:00,115.249,115.255,115.232,115.237,326000002.0
2006-12-05 08:55:00,115.252,115.259,115.247,115.254,149499998.0
2006-12-05 08:56:00,115.253,115.253,115.233,115.242,188800003.0
2006-12-05 08:57:00,115.247,115.258,115.229,115.229,255099996.0
2006-12-05 08:58:00,115.242,115.253,115.242,115.245,278300006.0
2006-12-05 08:59:00,115.25,115.25,115.231,115.231,230499999.0
2006-12-05 09:00:00,115.23,115.23,115.197,115.197,403599996.0
2006-12-05 09:01:00,115.208,115.208,115.187,115.193,262899998.0
2006-12-05 09:02:00,115.201,115.207,115.177,115.177,225699999.0
2006-12-05 09:03:00,115.183,115.19,115.179,115.19,100599997.0
2006-12-05 09:04:00,115.197,115.197,115.179,115.189,167600003.0
2006-12-05 09:05:00,115.193,115.214,115.185,115.207,345900002.0
2006-12-05 09:06:00,115.193,115.205,115.193,115.198,134400002.0
2006-12-05 09:07:00,115.193,115.204,115.193,115.197,307899999.0
2006-12-05 09:08:00,115.198,115.198,115.183,115.183,355699993.0
2006-12-05 09:09:00,115.179,115.179,115.155,115.161,285599995.0
2006-12-05 09:10:00,115.155,115.163,115.141,115.141,414200001.0
2006-12-05 09:11:00,115.136,115.155,115.135,115.155,186600001.0
2006-12-05 09:12:00,115.145,115.168,115.131,115.168,413500001.0
2006-12-05 09:13:00,115.173,115.196,115.167,115.19,194600006.0
2006-12-05 09:14:00,115.188,115.197,115.175,115.196,140099998.0
2006-12-05 09:15:00,115.197,115.197,115.169,115.182,175199997.0
2006-12-05 09:16:00,115.165,115.165,115.153,115.164,87000000.0
2006-12-05 09:17:00,115.165,115.165,115.155,115.158,160499997.0
2006-12-05 09:18:00,115.148,115.148,115.103,115.108,358399994.0
2006-12-05 09:19:00,115.108,115.118,115.101,115.115,269000007.0
2006-12-05 09:20:00,115.095,115.107,115.094,115.1,120800000.0
2006-12-05 09:21:00,115.099,115.099,115.052,115.052,138500000.0
2006-12-05 09:22:00,115.059,115.07,115.054,115.055,194599998.0
2006-12-05 09:23:00,115.058,115.061,115.051,115.055,216200002.0
2006-12-05 09:24:00,115.052,115.055,115.046,115.055,193099997.0
2006-12-05 09:25:00,115.063,115.07,115.045,115.045,349499998.0
2006-12-05 09:26:00,115.041,115.041,115.028,115.029,246900007.0
2006-12-05 09:27:00,115.031,115.036,115.024,115.036,142299999.0
2006-12-05 09:28:00,115.037,115.037,115.026,115.035,117300001.0
2006-12-05 09:29:00,115.025,115.026,115.016,115.026,151399998.0
2006-12-05 09:30:00,115.037,115.043,115.019,115.026,411199994.0
2006-12-05 09:31:00,115.03,115.03,115.013,115.013,210300000.0
2006-12-05 09:32:00,115.013,115.013,114.998,115.005,230500001.0
2006-12-05 09:33:00,114.993,115.01,114.993,115.01,198000003.0
2006-12-05 09:34:00,115.013,115.014,115.006,115.014,420200000.0
2006-12-05 09:35:00,115.027,115.044,115.025,115.028,256799999.0
2006-12-05 09:36:00,115.017,115.017,114.98,114.981,344299994.0
2006-12-05 09:37:00,114.992,115.018,114.992,115.015,297499995.0
2006-12-05 09:38:00,115.015,115.017,115.003,115.012,392799998.0
2006-12-05 09:39:00,115.009,115.017,114.992,114.996,221199998.0
2006-12-05 09:40:00,115.003,115.003,114.989,114.995,253399997.0
2006-12-05 09:41:00,114.977,114.977,114.914,114.927,140800003.0
2006-12-05 09:42:00,114.938,114.938,114.849,114.849,108500003.0
2006-12-05 09:43:00,114.855,114.863,114.846,114.863,261899999.0
2006-12-05 09:44:00,114.88,114.884,114.836,114.836,224299997.0
2006-12-05 09:45:00,114.849,114.854,114.835,114.849,298100000.0
2006-12-05 09:46:00,114.865,114.875,114.848,114.864,210699998.0
2006-12-05 09:47:00,114.864,114.864,114.848,114.853,182599997.0
2006-12-05 09:48:00,114.856,114.915,114.856,114.907,401499997.0
2006-12-05 09:49:00,114.892,114.945,114.892,114.945,381099995.0
2006-12-05 09:50:00,114.94,114.94,114.922,114.928,148799997.0
2006-12-05 09:51:00,114.918,114.918,114.904,114.909,142900001.0
2006-12-05 09:52:00,114.902,114.904,114.892,114.904,299300006.0
2006-12-05 09:53:00,114.894,114.927,114.883,114.921,266900001.0
2006-12-05 09:54:00,114.919,114.926,114.91,114.91,199200001.0
2006-12-05 09:55:00,114.928,114.939,114.916,114.916,337299994.0
2006-12-05 09:56:00,114.917,114.927,114.916,114.921,175399998.0
2006-12-05 09:57:00,114.917,114.927,114.915,114.927,134499999.0
2006-12-05 09:58:00,114.929,114.949,114.929,114.94,310500002.0
2006-12-05 09:59:00,114.947,114.963,114.947,114.962,182599999.0
2006-12-05 10:00:00,114.955,114.955,114.919,114.928,255399999.0
2006-12-05 10:01:00,114.928,114.934,114.922,114.922,211399995.0
2006-12-05 10:02:00,114.914,114.914,114.884,114.901,178199999.0
2006-12-05 10:03:00,114.907,114.911,114.894,114.894,164699999.0
2006-12-05 10:04:00,114.893,114.898,114.88,114.88,213899999.0
2006-12-05 10:05:00,114.88,114.88,114.843,114.843,100100002.0
2006-12-05 10:06:00,114.858,114.902,114.858,114.9,84899999.0
2006-12-05 10:07:00,114.893,114.898,114.883,114.894,247499998.0
2006-12-05 10:08:00,114.885,114.926,114.881,114.919,300600004.0
2006-12-05 10:09:00,114.918,114.918,114.899,114.899,157499999.0
2006-12-05 10:10:00,114.933,114.937,114.879,114.879,345699995.0
2006-12-05 10:11:00,114.872,114.874,114.857,114.857,304899999.0
2006-12-05 10:12:00,114.865,114.874,114.853,114.865,235600002.0
2006-12-05 10:13:00,114.875,114.893,114.875,114.887,185900000.0
2006-12-05 10:14:00,114.877,114.884,114.872,114.878,179899999.0
2006-12-05 10:15:00,114.879,114.907,114.879,114.899,209100002.0
2006-12-05 10:16:00,114.9,114.911,114.885,114.911,235699998.0
2006-12-05 10:17:00,114.93,114.945,114.928,114.941,197099997.0
2006-12-05 10:18:00,114.944,114.956,114.937,114.95,301000004.0
2006-12-05 10:19:00,114.943,114.95,114.938,114.938,297599995.0
2006-12-05 10:20:00,114.961,115.018,114.961,115.0,340700001.0
2006-12-05 10:21:00,115.004,115.006,114.962,114.962,97000001.0
2006-12-05 10:22:00,114.944,114.975,114.944,114.969,330100002.0
2006-12-05 10:23:00,114.96,114.961,114.953,114.959,147000000.0
2006-12-05 10:24:00,114.935,114.951,114.895,114.951,242500000.0
2006-12-05 10:25:00,114.962,114.962,114.937,114.939,177599999.0
2006-12-05 10:26:00,114.932,114.933,114.89,114.921,276000003.0
2006-12-05 10:27:00,114.937,114.951,114.934,114.934,165299999.0
2006-12-05 10:28:00,114.916,114.928,114.889,114.928,422300004.0
2006-12-05 10:29:00,114.887,114.908,114.873,114.908,240899995.0
2006-12-05 10:30:00,114.923,114.923,114.911,114.916,170299998.0
2006-12-05 10:31:00,114.895,114.895,114.822,114.831,253300002.0
2006-12-05 10:32:00,114.852,114.881,114.843,114.881,215200000.0
2006-12-05 10:33:00,114.886,114.899,114.865,114.899,229300002.0
2006-12-05 10:34:00,114.915,114.925,114.869,114.869,247899998.0
2006-12-05 10:35:00,114.865,114.876,114.862,114.862,201300001.0
2006-12-05 10:36:00,114.847,114.847,114.826,114.826,78200000.0
2006-12-05 10:37:00,114.838,114.862,114.838,114.862,115800000.0
2006-12-05 10:38:00,114.871,114.871,114.849,114.849,243499999.0
2006-12-05 10:39:00,114.851,114.851,114.829,114.841,370800008.0
2006-12-05 10:40:00,114.838,114.838,114.821,114.825,124999999.0
2006-12-05 10:41:00,114.828,114.834,114.828,114.831,184700000.0
2006-12-05 10:42:00,114.828,114.839,114.817,114.839,306699997.0
2006-12-05 10:43:00,114.829,114.833,114.821,114.822,311200001.0
2006-12-05 10:44:00,114.808,114.808,114.777,114.778,464499991.0
2006-12-05 10:45:00,114.775,114.779,114.75,114.75,96899999.0
2006-12-05 10:46:00,114.747,114.747,114.699,114.699,251900001.0
2006-12-05 10:47:00,114.71,114.728,114.71,114.72,185000001.0
2006-12-05 10:48:00,114.732,114.735,114.725,114.735,140999997.0
2006-12-05 10:49:00,114.734,114.739,114.699,114.709,243099997.0
2006-12-05 10:50:00,114.708,114.719,114.695,114.698,159000002.0
2006-12-05 10:51:00,114.68,114.694,114.665,114.691,237100001.0
2006-12-05 10:52:00,114.689,114.689,114.652,114.652,415699995.0
2006-12-05 10:53:00,114.657,114.687,114.657,114.687,135200001.0
2006-12-05 10:54:00,114.68,114.7,114.657,114.7,156500002.0
2006-12-05 10:55:00,114.717,114.73,114.702,114.708,348999992.0
2006-12-05 10:56:00,114.706,114.714,114.699,114.707,198499997.0
2006-12-05 10:57:00,114.687,114.717,114.687,114.711,339099997.0
2006-12-05 10:58:00,114.71,114.745,114.71,114.743,211699997.0
2006-12-05 10:59:00,114.76,114.769,114.75,114.75,195400003.0
2006-12-05 11:00:00,114.751,114.751,114.741,114.741,324000000.0
2006-12-05 11:01:00,114.73,114.742,114.717,114.738,150700003.0
2006-12-05 11:02:00,114.73,114.73,114.708,114.708,290900003.0
2006-12-05 11:03:00,114.692,114.726,114.686,114.726,189899997.0
2006-12-05 11:04:00,114.735,114.749,114.731,114.733,223500000.0
2006-12-05 11:05:00,114.728,114.735,114.723,114.723,381799998.0
2006-12-05 11:06:00,114.737,114.743,114.733,114.741,154100001.0
2006-12-05 11:07:00,114.734,114.747,114.734,114.747,246699996.0
2006-12-05 11:08:00,114.751,114.757,114.744,114.755,332200000.0
2006-12-05 11:09:00,114.762,114.772,114.762,114.767,140799999.0
2006-12-05 11:10:00,114.765,114.811,114.762,114.807,227099998.0
2006-12-05 11:11:00,114.801,114.801,114.768,114.77,129400001.0
2006-12-05 11:12:00,114.767,114.784,114.763,114.775,366099996.0
2006-12-05 11:13:00,114.768,114.785,114.766,114.785,170800002.0
2006-12-05 11:14:00,114.778,114.79,114.774,114.777,407999997.0
2006-12-05 11:15:00,114.768,114.79,114.768,114.79,318399998.0
2006-12-05 11:16:00,114.802,114.845,114.802,114.845,199500005.0
2006-12-05 11:17:00,114.837,114.837,114.805,114.813,161599996.0
2006-12-05 11:18:00,114.809,114.809,114.787,114.795,220100001.0
2006-12-05 11:19:00,114.793,114.827,114.793,114.82,146500000.0
2006-12-05 11:20:00,114.823,114.85,114.823,114.85,286300006.0
2006-12-05 11:21:00,114.853,114.854,114.828,114.833,257899997.0
2006-12-05 11:22:00,114.835,114.846,114.829,114.84,390699997.0
2006-12-05 11:23:00,114.852,114.868,114.852,114.861,117200000.0
2006-12-05 11:24:00,114.85,114.856,114.848,114.848,234099999.0
2006-12-05 11:25:00,114.851,114.865,114.844,114.855,332199992.0
2006-12-05 11:26:00,114.838,114.855,114.835,114.843,317799999.0
2006-12-05 11:27:00,114.847,114.851,114.835,114.835,189000001.0
2006-12-05 11:28:00,114.833,114.886,114.833,114.886,281799996.0
2006-12-05 11:29:00,114.873,114.873,114.86,114.864,232200001.0
2006-12-05 11:30:00,114.861,114.861,114.828,114.849,326699998.0
2006-12-05 11:31:00,114.841,114.85,114.837,114.85,97800003.0
2006-12-05 11:32:00,114.847,114.847,114.815,114.821,99399997.0
2006-12-05 11:33:00,114.825,114.825,114.804,114.804,158399998.0
2006-12-05 11:34:00,114.805,114.84,114.805,114.84,347499992.0
2006-12-05 11:35:00,114.834,114.856,114.826,114.843,227700001.0
2006-12-05 11:36:00,114.835,114.84,114.821,114.821,84500002.0
2006-12-05 11:37:00,114.818,114.82,114.813,114.818,226099994.0
2006-12-05 11:38:00,114.81,114.816,114.799,114.805,284900004.0
2006-12-05 11:39:00,114.817,114.817,114.805,114.81,212099996.0
2006-12-05 11:40:00,114.795,114.808,114.789,114.808,115099998.0
2006-12-05 11:41:00,114.808,114.808,114.776,114.785,246300004.0
2006-12-05 11:42:00,114.787,114.79,114.778,114.785,232200004.0
2006-12-05 11:43:00,114.791,114.791,114.729,114.729,342500004.0
2006-12-05 11:44:00,114.739,114.748,114.738,114.744,149800001.0
2006-12-05 11:45:00,114.753,114.768,114.753,114.767,294000002.0
2006-12-05 11:46:00,114.768,114.79,114.766,114.79,211500005.0
2006-12-05 11:47:00,114.795,114.796,114.77,114.77,180099998.0
2006-12-05 11:48:00,114.769,114.803,114.765,114.803,134100000.0
2006-12-05 11:49:00,114.807,114.807,114.763,114.763,130000003.0
2006-12-05 11:50:00,114.752,114.782,114.749,114.77,246899995.0
2006-12-05 11:51:00,114.749,114.765,114.747,114.75,346100004.0
2006-12-05 11:52:00,114.767,114.767,114.757,114.76,192900001.0
2006-12-05 11:53:00,114.77,114.775,114.77,114.773,261400004.0
2006-12-05 11:54:00,114.779,114.798,114.776,114.782,321500001.0
2006-12-05 11:55:00,114.777,114.777,114.753,114.758,371700000.0
2006-12-05 11:56:00,114.743,114.749,114.726,114.729,192300002.0
2006-12-05 11:57:00,114.717,114.766,114.712,114.766,113300003.0
2006-12-05 11:58:00,114.779,114.794,114.773,114.78,161700006.0
2006-12-05 11:59:00,114.771,114.789,114.763,114.763,190200003.0
2006-12-05 12:00:00,114.758,114.768,114.754,114.755,230000004.0
2006-12-05 12:01:00,114.753,114.753,114.737,114.737,167599999.0
2006-12-05 12:02:00,114.734,114.734,114.722,114.73,338800009.0
2006-12-05 12:03:00,114.742,114.748,114.724,114.724,165700002.0
2006-12-05 12:04:00,114.733,114.739,114.726,114.728,35300000.0
2006-12-05 12:05:00,114.724,114.746,114.723,114.737,333600002.0
2006-12-05 12:06:00,114.728,114.743,114.727,114.731,384799998.0
2006-12-05 12:07:00,114.732,114.747,114.732,114.745,237899998.0
2006-12-05 12:08:00,114.746,114.767,114.746,114.765,265399998.0
2006-12-05 12:09:00,114.756,114.76,114.74,114.751,493900002.0
2006-12-05 12:10:00,114.74,114.74,114.732,114.732,93600001.0
2006-12-05 12:11:00,114.729,114.729,114.69,114.691,467500004.0
2006-12-05 12:12:00,114.678,114.681,114.653,114.678,252600003.0
2006-12-05 12:13:00,114.681,114.683,114.674,114.683,242000005.0
2006-12-05 12:14:00,114.683,114.685,114.666,114.685,298300002.0
2006-12-05 12:15:00,114.693,114.693,114.671,114.671,225199998.0
2006-12-05 12:16:00,114.669,114.679,114.649,114.655,339799995.0
2006-12-05 12:17:00,114.656,114.66,114.65,114.652,414699994.0
2006-12-05 12:18:00,114.642,114.652,114.618,114.652,201600003.0
2006-12-05 12:19:00,114.663,114.691,114.663,114.691,412499994.0
2006-12-05 12:20:00,114.694,114.694,114.68,114.68,119500002.0
2006-12-05 12:21:00,114.68,114.683,114.676,114.677,361500003.0
2006-12-05 12:22:00,114.673,114.683,114.672,114.683,248499997.0
2006-12-05 12:23:00,114.681,114.692,114.679,114.679,303600001.0
2006-12-05 12:24:00,114.685,114.703,114.684,114.703,81000002.0
2006-12-05 12:25:00,114.691,114.692,114.659,114.66,283300003.0
2006-12-05 12:26:00,114.653,114.653,114.643,114.65,226599999.0
2006-12-05 12:27:00,114.653,114.672,114.65,114.662,232899999.0
2006-12-05 12:28:00,114.657,114.657,114.641,114.641,122300000.0
2006-12-05 12:29:00,114.639,114.643,114.63,114.631,196599996.0
2006-12-05 12:30:00,114.626,114.626,114.595,114.609,164200000.0
2006-12-05 12:31:00,114.616,114.618,114.613,114.618,228799999.0
2006-12-05 12:32:00,114.614,114.62,114.607,114.607,241300002.0
2006-12-05 12:33:00,114.605,114.606,114.592,114.593,93200000.0
2006-12-05 12:34:00,114.605,114.615,114.581,114.581,216699996.0
2006-12-05 12:35:00,114.603,114.616,114.603,114.615,232099995.0
2006-12-05 12:36:00,114.613,114.619,114.61,114.61,247599998.0
2006-12-05 12:37:00,114.614,114.663,114.614,114.663,138100002.0
2006-12-05 12:38:00,114.675,114.68,114.664,114.67,476400009.0
2006-12-05 12:39:00,114.668,114.67,114.656,114.656,210500001.0
2006-12-05 12:40:00,114.651,114.668,114.651,114.668,109700000.0
2006-12-05 12:41:00,114.67,114.681,114.665,114.678,164600001.0
2006-12-05 12:42:00,114.698,114.714,114.694,114.709,145599996.0
2006-12-05 12:43:00,114.707,114.708,114.67,114.672,338100001.0
2006-12-05 12:44:00,114.662,114.662,114.628,114.64,309700004.0
2006-12-05 12:45:00,114.671,114.671,114.644,114.664,342100006.0
2006-12-05 12:46:00,114.672,114.678,114.61,114.653,341900000.0
2006-12-05 12:47:00,114.667,114.669,114.657,114.665,254099999.0
2006-12-05 12:48:00,114.655,114.671,114.65,114.665,264499998.0
2006-12-05 12:49:00,114.665,114.672,114.663,114.663,245000000.0
2006-12-05 12:50:00,114.662,114.683,114.65,114.65,142200001.0
2006-12-05 12:51:00,114.659,114.669,114.655,114.662,406599999.0
2006-12-05 12:52:00,114.661,114.666,114.649,114.657,274900006.0
2006-12-05 12:53:00,114.655,114.663,114.604,114.621,168200004.0
2006-12-05 12:54:00,114.632,114.638,114.632,114.638,13600000.0
2006-12-05 12:55:00,114.648,114.648,114.632,114.636,195399999.0
2006-12-05 12:56:00,114.646,114.649,114.635,114.635,196100000.0
2006-12-05 12:57:00,114.621,114.626,114.609,114.609,204000002.0
2006-12-05 12:58:00,114.602,114.61,114.597,114.608,308099998.0
2006-12-05 12:59:00,114.611,114.611,114.586,114.604,296299993.0
2006-12-05 13:00:00,114.602,114.602,114.589,114.59,119299997.0
2006-12-05 13:01:00,114.588,114.599,114.587,114.59,406300002.0
2006-12-05 13:02:00,114.592,114.598,114.591,114.591,284099998.0
2006-12-05 13:03:00,114.594,114.611,114.594,114.611,84700002.0
2006-12-05 13:04:00,114.608,114.622,114.608,114.619,258500003.0
2006-12-05 13:05:00,114.622,114.629,114.618,114.623,344400003.0
2006-12-05 13:06:00,114.642,114.648,114.641,114.643,95800000.0
2006-12-05 13:07:00,114.644,114.669,114.643,114.669,191900002.0
2006-12-05 13:08:00,114.68,114.688,114.679,114.68,124100000.0
2006-12-05 13:09:00,114.675,114.675,114.655,114.666,271799998.0
2006-12-05 13:10:00,114.665,114.676,114.645,114.672,205199997.0
2006-12-05 13:11:00,114.682,114.691,114.678,114.687,147300001.0
2006-12-05 13:12:00,114.677,114.69,114.649,114.678,248300002.0
2006-12-05 13:13:00,114.682,114.686,114.671,114.675,159700001.0
2006-12-05 13:14:00,114.673,114.68,114.645,114.659,316000002.0
2006-12-05 13:15:00,114.671,114.678,114.667,114.674,238699999.0
2006-12-05 13:16:00,114.67,114.671,114.647,114.667,271400004.0
2006-12-05 13:17:00,114.665,114.665,114.647,114.647,144700000.0
2006-12-05 13:18:00,114.653,114.653,114.641,114.648,127300003.0
2006-12-05 13:19:00,114.648,114.656,114.642,114.655,122399997.0
2006-12-05 13:20:00,114.66,114.665,114.66,114.66,218500001.0
2006-12-05 13:21:00,114.665,114.672,114.658,114.665,118200001.0
2006-12-05 13:22:00,114.643,114.643,114.588,114.599,220899999.0
2006-12-05 13:23:00,114.592,114.597,114.573,114.588,334300003.0
2006-12-05 13:24:00,114.59,114.59,114.57,114.57,218800001.0
2006-12-05 13:25:00,114.571,114.573,114.564,114.573,144599997.0
2006-12-05 13:26:00,114.577,114.601,114.577,114.601,119700001.0
2006-12-05 13:27:00,114.591,114.597,114.586,114.593,127999996.0
2006-12-05 13:28:00,114.601,114.601,114.578,114.585,227899999.0
2006-12-05 13:29:00,114.573,114.587,114.559,114.585,190900001.0
2006-12-05 13:30:00,114.587,114.603,114.587,114.603,359300000.0
2006-12-05 13:31:00,114.608,114.617,114.608,114.611,169499999.0
2006-12-05 13:32:00,114.607,114.607,114.568,114.595,236799998.0
2006-12-05 13:33:00,114.605,114.609,114.595,114.609,388799996.0
2006-12-05 13:34:00,114.608,114.61,114.602,114.61,175399997.0
2006-12-05 13:35:00,114.606,114.606,114.583,114.596,180700004.0
2006-12-05 13:36:00,114.6,114.605,114.593,114.605,298900002.0
2006-12-05 13:37:00,114.589,114.601,114.576,114.579,253099999.0
2006-12-05 13:38:00,114.574,114.604,114.573,114.602,189799998.0
2006-12-05 13:39:00,114.612,114.612,114.603,114.604,203799994.0
2006-12-05 13:40:00,114.609,114.618,114.604,114.618,299300003.0
2006-12-05 13:41:00,114.613,114.613,114.601,114.603,236899999.0
2006-12-05 13:42:00,114.608,114.609,114.572,114.601,328300004.0
2006-12-05 13:43:00,114.604,114.609,114.591,114.605,378899998.0
2006-12-05 13:44:00,114.608,114.608,114.568,114.595,205400000.0
2006-12-05 13:45:00,114.598,114.6,114.592,114.598,218800002.0
2006-12-05 13:46:00,114.58,114.618,114.56,114.608,340900003.0
2006-12-05 13:47:00,114.595,114.604,114.575,114.592,184700001.0
2006-12-05 13:48:00,114.589,114.61,114.583,114.61,261500002.0
2006-12-05 13:49:00,114.604,114.606,114.593,114.606,213699999.0
2006-12-05 13:50:00,114.613,114.613,114.598,114.598,163699999.0
2006-12-05 13:51:00,114.587,114.608,114.577,114.608,287499999.0
2006-12-05 13:52:00,114.605,114.63,114.593,114.63,292599999.0
2006-12-05 13:53:00,114.636,114.641,114.633,114.633,171700001.0
2006-12-05 13:54:00,114.635,114.635,114.606,114.63,288400002.0
2006-12-05 13:55:00,114.637,114.637,114.62,114.631,235899999.0
2006-12-05 13:56:00,114.631,114.637,114.601,114.601,330799998.0
2006-12-05 13:57:00,114.629,114.633,114.624,114.627,246999999.0
2006-12-05 13:58:00,114.621,114.631,114.609,114.61,270700003.0
2006-12-05 13:59:00,114.612,114.621,114.605,114.611,192900006.0
2006-12-05 14:00:00,114.621,114.631,114.621,114.629,302400005.0
2006-12-05 14:01:00,114.624,114.633,114.593,114.593,260200002.0
2006-12-05 14:02:00,114.608,114.617,114.598,114.598,278900002.0
2006-12-05 14:03:00,114.593,114.599,114.558,114.558,404300002.0
2006-12-05 14:04:00,114.564,114.593,114.564,114.582,190099997.0
2006-12-05 14:05:00,114.582,114.588,114.575,114.575,154100004.0
2006-12-05 14:06:00,114.567,114.586,114.543,114.586,248200005.0
2006-12-05 14:07:00,114.592,114.599,114.589,114.592,83800000.0
2006-12-05 14:08:00,114.588,114.612,114.588,114.612,169500001.0
2006-12-05 14:09:00,114.606,114.631,114.606,114.631,330900001.0
2006-12-05 14:10:00,114.635,114.635,114.63,114.63,205200002.0
2006-12-05 14:11:00,114.622,114.638,114.619,114.631,225100000.0
2006-12-05 14:12:00,114.632,114.633,114.611,114.625,346000001.0
2006-12-05 14:13:00,114.628,114.639,114.628,114.635,124899997.0
2006-12-05 14:14:00,114.642,114.642,114.631,114.637,304099998.0
2006-12-05 14:15:00,114.65,114.655,114.634,114.643,271799999.0
2006-12-05 14:16:00,114.648,114.648,114.614,114.622,219099998.0
2006-12-05 14:17:00,114.612,114.624,114.609,114.614,280200003.0
2006-12-05 14:18:00,114.603,114.617,114.603,114.603,224500003.0
2006-12-05 14:19:00,114.59,114.605,114.582,114.588,244199999.0
2006-12-05 14:20:00,114.581,114.6,114.581,114.6,57099999.0
2006-12-05 14:21:00,114.603,114.613,114.595,114.613,308799999.0
2006-12-05 14:22:00,114.617,114.622,114.611,114.611,142900004.0
2006-12-05 14:23:00,114.618,114.624,114.613,114.614,301400004.0
2006-12-05 14:24:00,114.61,114.618,114.597,114.597,316700001.0
2006-12-05 14:25:00,114.597,114.618,114.597,114.61,246200000.0
2006-12-05 14:26:00,114.598,114.606,114.587,114.587,272600007.0
2006-12-05 14:27:00,114.585,114.599,114.585,114.588,353700001.0
2006-12-05 14:28:00,114.589,114.603,114.589,114.603,292000002.0
2006-12-05 14:29:00,114.595,114.604,114.579,114.604,178000004.0
2006-12-05 14:30:00,114.606,114.606,114.591,114.6,400700001.0
2006-12-05 14:31:00,114.604,114.631,114.604,114.631,191900000.0
2006-12-05 14:32:00,114.623,114.632,114.623,114.625,252000005.0
2006-12-05 14:33:00,114.61,114.614,114.609,114.614,74699998.0
2006-12-05 14:34:00,114.624,114.631,114.624,114.628,235299997.0
2006-12-05 14:35:00,114.622,114.622,114.608,114.61,323200003.0
2006-12-05 14:36:00,114.612,114.621,114.612,114.621,351700001.0
2006-12-05 14:37:00,114.624,114.635,114.622,114.622,360100003.0
2006-12-05 14:38:00,114.619,114.63,114.619,114.63,162000001.0
2006-12-05 14:39:00,114.628,114.631,114.622,114.624,184000001.0
2006-12-05 14:40:00,114.614,114.615,114.607,114.61,247299998.0
2006-12-05 14:41:00,114.613,114.619,114.595,114.61,261100001.0
2006-12-05 14:42:00,114.602,114.608,114.576,114.608,225299993.0
2006-12-05 14:43:00,114.613,114.618,114.605,114.613,391800002.0
2006-12-05 14:44:00,114.615,114.615,114.592,114.608,402499999.0
2006-12-05 14:45:00,114.608,114.615,114.596,114.604,169800003.0
2006-12-05 14:46:00,114.6,114.606,114.594,114.605,244900000.0
2006-12-05 14:47:00,114.595,114.597,114.59,114.59,142499999.0
2006-12-05 14:48:00,114.568,114.597,114.558,114.59,413700003.0
2006-12-05 14:49:00,114.592,114.592,114.576,114.589,182199999.0
2006-12-05 14:50:00,114.587,114.588,114.576,114.584,351999997.0
2006-12-05 14:51:00,114.583,114.596,114.574,114.59,65900000.0
2006-12-05 14:52:00,114.588,114.599,114.583,114.593,218600000.0
2006-12-05 14:53:00,114.583,114.595,114.571,114.595,249900003.0
2006-12-05 14:54:00,114.599,114.599,114.594,114.598,171799999.0
2006-12-05 14:55:00,114.597,114.599,114.583,114.583,121400000.0
2006-12-05 14:56:00,114.58,114.58,114.557,114.568,272699998.0
2006-12-05 14:57:00,114.557,114.564,114.55,114.564,88900002.0
2006-12-05 14:58:00,114.565,114.586,114.565,114.568,230199999.0
2006-12-05 14:59:00,114.572,114.572,114.556,114.567,168299996.0
2006-12-05 15:00:00,114.574,114.577,114.557,114.566,210399997.0
2006-12-05 15:01:00,114.562,114.562,114.55,114.558,125300002.0
2006-12-05 15:02:00,114.556,114.556,114.547,114.552,161200002.0
2006-12-05 15:03:00,114.559,114.569,114.553,114.565,186400001.0
2006-12-05 15:04:00,114.548,114.551,114.516,114.551,178200000.0
2006-12-05 15:05:00,114.568,114.57,114.538,114.556,341500007.0
2006-12-05 15:06:00,114.569,114.599,114.569,114.59,218800005.0
2006-12-05 15:07:00,114.568,114.574,114.565,114.57,299199997.0
2006-12-05 15:08:00,114.551,114.583,114.529,114.57,324000001.0
2006-12-05 15:09:00,114.567,114.567,114.559,114.56,185700005.0
2006-12-05 15:10:00,114.554,114.563,114.552,114.563,192100006.0
2006-12-05 15:11:00,114.555,114.555,114.542,114.553,450100002.0
2006-12-05 15:12:00,114.563,114.563,114.556,114.558,253900005.0
2006-12-05 15:13:00,114.563,114.567,114.552,114.567,227599997.0
2006-12-05 15:14:00,114.564,114.565,114.556,114.565,203799998.0
2006-12-05 15:15:00,114.554,114.563,114.55,114.563,176499997.0
2006-12-05 15:16:00,114.565,114.579,114.565,114.566,240099996.0
2006-12-05 15:17:00,114.557,114.567,114.547,114.566,252900000.0
2006-12-05 15:18:00,114.571,114.573,114.554,114.573,186199999.0
2006-12-05 15:19:00,114.578,114.581,114.568,114.571,146699997.0
2006-12-05 15:20:00,114.568,114.571,114.55,114.558,288600001.0
2006-12-05 15:21:00,114.56,114.571,114.556,114.556,280600002.0
2006-12-05 15:22:00,114.558,114.565,114.558,114.56,254199997.0
2006-12-05 15:23:00,114.559,114.564,114.551,114.551,348200000.0
2006-12-05 15:24:00,114.552,114.562,114.551,114.551,329199997.0
2006-12-05 15:25:00,114.55,114.554,114.544,114.547,301100002.0
2006-12-05 15:26:00,114.549,114.556,114.544,114.554,184199999.0
2006-12-05 15:27:00,114.551,114.551,114.538,114.548,239499999.0
2006-12-05 15:28:00,114.55,114.55,114.53,114.53,29600000.0
2006-12-05 15:29:00,114.523,114.536,114.523,114.536,112100002.0
2006-12-05 15:30:00,114.542,114.542,114.5,114.5,218999995.0
2006-12-05 15:31:00,114.507,114.507,114.482,114.482,267399995.0
2006-12-05 15:32:00,114.491,114.549,114.491,114.549,183599997.0
2006-12-05 15:33:00,114.56,114.56,114.545,114.55,217799998.0
2006-12-05 15:34:00,114.521,114.527,114.487,114.487,226199996.0
2006-12-05 15:35:00,114.464,114.464,114.441,114.449,197699996.0
2006-12-05 15:36:00,114.464,114.481,114.464,114.479,196699995.0
2006-12-05 15:37:00,114.479,114.492,114.479,114.48,302300000.0
2006-12-05 15:38:00,114.489,114.498,114.466,114.498,277399998.0
2006-12-05 15:39:00,114.503,114.53,114.503,114.525,398100001.0
2006-12-05 15:40:00,114.53,114.532,114.517,114.528,221800003.0
2006-12-05 15:41:00,114.526,114.527,114.51,114.51,198500003.0
2006-12-05 15:42:00,114.515,114.54,114.515,114.532,220600002.0
2006-12-05 15:43:00,114.53,114.539,114.52,114.539,260500001.0
2006-12-05 15:44:00,114.543,114.555,114.54,114.54,361900002.0
2006-12-05 15:45:00,114.543,114.557,114.534,114.551,142200001.0
2006-12-05 15:46:00,114.553,114.578,114.548,114.57,303199998.0
2006-12-05 15:47:00,114.585,114.695,114.585,114.695,224000003.0
2006-12-05 15:48:00,114.707,114.715,114.685,114.685,252800003.0
2006-12-05 15:49:00,114.695,114.708,114.687,114.692,250200000.0
2006-12-05 15:50:00,114.7,114.727,114.7,114.722,358900003.0
2006-12-05 15:51:00,114.728,114.729,114.692,114.692,208099998.0
2006-12-05 15:52:00,114.688,114.703,114.688,114.703,125699999.0
2006-12-05 15:53:00,114.698,114.704,114.683,114.704,253200000.0
2006-12-05 15:54:00,114.732,114.761,114.732,114.761,145200000.0
2006-12-05 15:55:00,114.747,114.747,114.712,114.712,251899997.0
2006-12-05 15:56:00,114.699,114.699,114.674,114.681,269000001.0
2006-12-05 15:57:00,114.658,114.695,114.652,114.695,102399999.0
2006-12-05 15:58:00,114.691,114.699,114.688,114.688,183000004.0
2006-12-05 15:59:00,114.689,114.696,114.683,114.69,129100000.0
2006-12-05 16:00:00,114.714,114.723,114.706,114.712,424400003.0
2006-12-05 16:01:00,114.716,114.718,114.711,114.716,174299999.0
2006-12-05 16:02:00,114.719,114.747,114.715,114.747,258600000.0
2006-12-05 16:03:00,114.753,114.821,114.753,114.821,214899998.0
2006-12-05 16:04:00,114.825,114.829,114.815,114.817,261400002.0
2006-12-05 16:05:00,114.818,114.822,114.806,114.812,135599998.0
2006-12-05 16:06:00,114.819,114.835,114.816,114.825,283300001.0
2006-12-05 16:07:00,114.832,114.843,114.832,114.843,102000000.0
2006-12-05 16:08:00,114.872,114.872,114.855,114.86,266500000.0
2006-12-05 16:09:00,114.862,114.862,114.839,114.839,210499999.0
2006-12-05 16:10:00,114.841,114.841,114.819,114.819,276299999.0
2006-12-05 16:11:00,114.829,114.84,114.818,114.818,198699996.0
2006-12-05 16:12:00,114.823,114.838,114.822,114.833,290200000.0
2006-12-05 16:13:00,114.835,114.838,114.821,114.825,251300000.0
2006-12-05 16:14:00,114.825,114.825,114.806,114.806,220000002.0
2006-12-05 16:15:00,114.803,114.82,114.803,114.82,220600000.0
2006-12-05 16:16:00,114.822,114.826,114.816,114.825,302300004.0
2006-12-05 16:17:00,114.822,114.826,114.816,114.817,222800000.0
2006-12-05 16:18:00,114.816,114.822,114.806,114.822,255300000.0
2006-12-05 16:19:00,114.813,114.813,114.791,114.792,113200003.0
2006-12-05 16:20:00,114.802,114.802,114.782,114.782,243699998.0
2006-12-05 16:21:00,114.788,114.805,114.78,114.78,286200002.0
2006-12-05 16:22:00,114.79,114.797,114.776,114.792,379200003.0
2006-12-05 16:23:00,114.79,114.812,114.789,114.812,208800003.0
2006-12-05 16:24:00,114.82,114.825,114.807,114.815,357099997.0
2006-12-05 16:25:00,114.811,114.823,114.809,114.809,211799997.0
2006-12-05 16:26:00,114.796,114.796,114.748,114.755,219900002.0
2006-12-05 16:27:00,114.749,114.759,114.737,114.737,180400000.0
2006-12-05 16:28:00,114.74,114.74,114.723,114.723,213599996.0
2006-12-05 16:29:00,114.74,114.751,114.74,114.745,369999997.0
2006-12-05 16:30:00,114.75,114.773,114.75,114.761,396199997.0
2006-12-05 16:31:00,114.754,114.761,114.749,114.76,170500003.0
2006-12-05 16:32:00,114.753,114.773,114.753,114.768,296200001.0
2006-12-05 16:33:00,114.757,114.757,114.753,114.757,229100003.0
2006-12-05 16:34:00,114.751,114.751,114.74,114.74,182199999.0
2006-12-05 16:35:00,114.746,114.746,114.718,114.736,265500000.0
2006-12-05 16:36:00,114.738,114.757,114.738,114.75,196300002.0
2006-12-05 16:37:00,114.745,114.752,114.735,114.735,226600002.0
2006-12-05 16:38:00,114.733,114.733,114.715,114.718,141299999.0
2006-12-05 16:39:00,114.73,114.734,114.702,114.727,324699996.0
2006-12-05 16:40:00,114.737,114.738,114.714,114.714,196800002.0
2006-12-05 16:41:00,114.713,114.729,114.703,114.726,235300004.0
2006-12-05 16:42:00,114.728,114.732,114.717,114.727,226699995.0
2006-12-05 16:43:00,114.724,114.737,114.724,114.731,185999999.0
2006-12-05 16:44:00,114.73,114.736,114.705,114.705,128300002.0
2006-12-05 16:45:00,114.704,114.715,114.699,114.711,324199999.0
2006-12-05 16:46:00,114.71,114.717,114.706,114.717,141200001.0
2006-12-05 16:47:00,114.722,114.722,114.686,114.7,227000004.0
2006-12-05 16:48:00,114.703,114.708,114.693,114.708,23200000.0
2006-12-05 16:49:00,114.705,114.718,114.705,114.718,191299997.0
2006-12-05 16:50:00,114.713,114.713,114.697,114.697,196300001.0
2006-12-05 16:51:00,114.703,114.703,114.679,114.679,323500004.0
2006-12-05 16:52:00,114.658,114.658,114.633,114.634,159700002.0
2006-12-05 16:53:00,114.636,114.636,114.593,114.611,230400005.0
2006-12-05 16:54:00,114.62,114.62,114.598,114.611,188200001.0
2006-12-05 16:55:00,114.607,114.631,114.607,114.631,267399998.0
2006-12-05 16:56:00,114.632,114.641,114.625,114.634,200100004.0
2006-12-05 16:57:00,114.64,114.64,114.626,114.633,135400004.0
2006-12-05 16:58:00,114.632,114.632,114.614,114.621,318800000.0
2006-12-05 16:59:00,114.623,114.647,114.619,114.631,354100002.0
2006-12-05 17:00:00,114.669,114.852,114.669,114.852,428100000.0
2006-12-05 17:01:00,114.867,114.895,114.824,114.824,318100002.0
2006-12-05 17:02:00,114.821,114.821,114.778,114.811,392500002.0
2006-12-05 17:03:00,114.815,114.856,114.815,114.851,158399999.0
2006-12-05 17:04:00,114.829,114.829,114.764,114.784,272699997.0
2006-12-05 17:05:00,114.773,114.816,114.773,114.816,154899999.0
2006-12-05 17:06:00,114.841,114.841,114.818,114.818,218300007.0
2006-12-05 17:07:00,114.822,114.831,114.812,114.812,181700003.0
2006-12-05 17:08:00,114.819,114.845,114.81,114.81,179299997.0
2006-12-05 17:09:00,114.819,114.858,114.819,114.84,302600005.0
2006-12-05 17:10:00,114.84,114.875,114.829,114.875,330500003.0
2006-12-05 17:11:00,114.886,114.906,114.886,114.903,253399999.0
2006-12-05 17:12:00,114.929,114.949,114.919,114.949,160499997.0
2006-12-05 17:13:00,114.97,114.976,114.961,114.97,246100001.0
2006-12-05 17:14:00,114.951,114.969,114.936,114.955,225000004.0
2006-12-05 17:15:00,114.945,114.954,114.897,114.912,330900000.0
2006-12-05 17:16:00,114.909,114.91,114.873,114.879,226700003.0
2006-12-05 17:17:00,114.878,114.892,114.871,114.88,218899995.0
2006-12-05 17:18:00,114.857,114.859,114.842,114.845,276399996.0
2006-12-05 17:19:00,114.847,114.885,114.847,114.872,291600004.0
2006-12-05 17:20:00,114.898,114.898,114.872,114.873,176300004.0
2006-12-05 17:21:00,114.882,114.917,114.882,114.915,186599999.0
2006-12-05 17:22:00,114.92,114.953,114.918,114.953,180000003.0
2006-12-05 17:23:00,114.953,114.954,114.947,114.947,108299998.0
2006-12-05 17:24:00,114.951,114.951,114.897,114.898,193500000.0
2006-12-05 17:25:00,114.914,114.953,114.914,114.952,211999998.0
2006-12-05 17:26:00,114.947,114.954,114.947,114.949,291900003.0
2006-12-05 17:27:00,114.977,115.049,114.977,115.049,218200002.0
2006-12-05 17:28:00,115.061,115.063,115.032,115.032,278699994.0
2006-12-05 17:29:00,115.024,115.047,115.024,115.044,300400000.0
2006-12-05 17:30:00,115.054,115.078,115.049,115.052,476899995.0
2006-12-05 17:31:00,115.046,115.076,115.038,115.076,233200000.0
2006-12-05 17:32:00,115.082,115.106,115.078,115.106,194400003.0
2006-12-05 17:33:00,115.108,115.141,115.108,115.11,274799999.0
2006-12-05 17:34:00,115.108,115.109,115.068,115.071,266000001.0
2006-12-05 17:35:00,115.067,115.067,115.03,115.03,255400001.0
2006-12-05 17:36:00,115.032,115.048,115.032,115.045,339200006.0
2006-12-05 17:37:00,115.039,115.04,115.027,115.04,216099998.0
2006-12-05 17:38:00,115.044,115.044,115.034,115.036,234699996.0
2006-12-05 17:39:00,115.022,115.025,115.007,115.025,217200004.0
2006-12-05 17:40:00,115.039,115.07,115.032,115.07,384200000.0
2006-12-05 17:41:00,115.073,115.107,115.073,115.091,346099995.0
2006-12-05 17:42:00,115.099,115.103,115.081,115.099,295399994.0
2006-12-05 17:43:00,115.107,115.11,115.084,115.084,104700002.0
2006-12-05 17:44:00,115.091,115.091,115.074,115.083,309899999.0
2006-12-05 17:45:00,115.085,115.105,115.085,115.105,94900001.0
2006-12-05 17:46:00,115.095,115.102,115.073,115.102,395999998.0
2006-12-05 17:47:00,115.109,115.127,115.104,115.112,335200011.0
2006-12-05 17:48:00,115.127,115.127,115.113,115.113,154199998.0
2006-12-05 17:49:00,115.092,115.092,115.065,115.065,426899996.0
2006-12-05 17:50:00,115.066,115.069,115.046,115.05,424600004.0
2006-12-05 17:51:00,115.044,115.044,115.007,115.013,348099999.0
2006-12-05 17:52:00,115.025,115.032,115.019,115.019,270000001.0
2006-12-05 17:53:00,115.018,115.018,114.977,114.977,260500001.0
2006-12-05 17:54:00,114.974,115.01,114.972,115.006,228699999.0
2006-12-05 17:55:00,115.004,115.004,114.979,114.991,261199999.0
2006-12-05 17:56:00,114.994,115.023,114.994,115.008,320799997.0
2006-12-05 17:57:00,115.012,115.015,114.994,115.012,322099997.0
2006-12-05 17:58:00,114.999,115.017,114.997,115.014,197599999.0
2006-12-05 17:59:00,115.02,115.07,115.02,115.07,213599998.0
2006-12-05 18:00:00,115.063,115.065,115.05,115.063,200599995.0
2006-12-05 18:01:00,114.98,114.98,114.97,114.98,2084500007.0
2006-12-05 18:02:00,114.99,114.99,114.98,114.98,2084500007.0
2006-12-05 18:05:00,114.99,114.99,114.98,114.99,2084500007.0
2006-12-05 18:06:00,114.98,114.98,114.96,114.96,2084500007.0
2006-12-05 18:07:00,114.97,114.97,114.94,114.94,2084500007.0
2006-12-05 18:08:00,114.93,114.94,114.92,114.92,2084500007.0
2006-12-05 18:09:00,114.91,114.94,114.91,114.94,2084500007.0
2006-12-05 18:10:00,114.95,114.95,114.94,114.94,2084500007.0
2006-12-05 18:11:00,115.076,115.088,115.067,115.085,2084500007.0
2006-12-05 18:12:00,115.078,115.083,115.064,115.067,1915300010.0
2006-12-05 18:13:00,114.94,114.94,114.93,114.94,2091600009.0
2006-12-05 18:14:00,114.95,114.95,114.95,114.95,2091600009.0
2006-12-05 18:15:00,114.96,114.96,114.96,114.96,2091600009.0
2006-12-05 18:16:00,114.95,114.95,114.94,114.95,2091600009.0
2006-12-05 18:17:00,115.057,115.072,115.056,115.062,2091600009.0
2006-12-05 18:18:00,115.059,115.062,115.047,115.054,1927600006.0
2006-12-05 18:19:00,114.95,114.96,114.95,114.96,1663599997.0
2006-12-05 18:20:00,114.95,114.96,114.94,114.95,1663599997.0
2006-12-05 18:21:00,114.94,114.94,114.93,114.94,1663599997.0
2006-12-05 18:22:00,114.93,114.95,114.93,114.95,1663599997.0
2006-12-05 18:23:00,114.96,114.96,114.95,114.95,1663599997.0
2006-12-05 18:24:00,114.96,114.96,114.95,114.96,1663599997.0
2006-12-05 18:25:00,114.95,114.96,114.95,114.96,1663599997.0
2006-12-05 18:26:00,114.95,114.96,114.94,114.96,1663599997.0
2006-12-05 18:27:00,115.043,115.043,115.03,115.035,1663599997.0
2006-12-05 18:28:00,114.96,114.96,114.93,114.94,1879300007.0
2006-12-05 18:29:00,114.93,114.94,114.92,114.94,1879300007.0
2006-12-05 18:34:00,114.93,114.97,114.93,114.97,1879300007.0
2006-12-05 18:35:00,114.98,114.98,114.98,114.98,1879300007.0
2006-12-05 18:36:00,114.925,114.945,114.925,114.942,1879300007.0
2006-12-05 18:37:00,114.935,114.935,114.925,114.933,1177300002.0
2006-12-05 18:38:00,114.936,114.943,114.933,114.937,1342500007.0
2006-12-05 18:39:00,114.946,114.973,114.946,114.968,882700006.0
2006-12-05 18:40:00,114.973,114.992,114.973,114.992,1583499989.0
2006-12-05 18:41:00,114.995,115.008,114.992,114.998,1396899999.0
2006-12-05 18:42:00,114.995,115.009,114.992,114.996,1805600014.0
2006-12-05 18:43:00,114.998,115.001,114.993,115.001,1189499998.0
2006-12-05 18:44:00,115.0,115.0,114.989,114.989,727500000.0
2006-12-05 18:45:00,114.99,115.002,114.99,114.996,1746900010.0
2006-12-05 18:46:00,114.995,115.04,114.995,115.04,1709299996.0
2006-12-05 18:47:00,115.048,115.061,115.048,115.055,534800003.0
2006-12-05 18:48:00,115.052,115.052,115.03,115.04,794299997.0
2006-12-05 18:49:00,115.04,115.067,115.04,115.057,1457699985.0
2006-12-05 18:50:00,115.059,115.061,115.045,115.047,2135899993.0
2006-12-05 18:51:00,115.045,115.045,115.027,115.036,1604100000.0
2006-12-05 18:52:00,115.039,115.044,115.032,115.032,1852299996.0
2006-12-05 18:53:00,115.02,115.045,115.02,115.031,1870299995.0
2006-12-05 18:54:00,115.033,115.037,115.017,115.023,1634699997.0
2006-12-05 18:55:00,115.015,115.015,114.993,114.993,1700899994.0
2006-12-05 18:56:00,114.991,115.011,114.991,115.005,411299994.0
2006-12-05 18:57:00,115.001,115.001,114.988,114.991,1012299989.0
2006-12-05 18:58:00,114.992,115.004,114.979,114.979,1326500003.0
2006-12-05 18:59:00,114.98,114.989,114.974,114.977,1748800003.0
2006-12-05 19:00:00,114.967,114.967,114.948,114.964,865300008.0
2006-12-05 19:01:00,114.973,114.981,114.97,114.981,620500004.0
2006-12-05 19:02:00,114.983,114.985,114.969,114.982,740399992.0
2006-12-05 19:03:00,114.978,114.978,114.95,114.972,1307700007.0
2006-12-05 19:04:00,114.978,114.982,114.952,114.982,909499996.0
2006-12-05 19:05:00,114.98,114.988,114.946,114.965,598800004.0
2006-12-05 19:06:00,114.982,114.982,114.964,114.975,871600011.0
2006-12-05 19:08:00,114.934,114.934,114.913,114.913,1379899993.0
2006-12-05 19:09:00,114.911,114.937,114.911,114.937,557299993.0
2006-12-05 19:10:00,114.936,114.951,114.936,114.939,801800003.0
2006-12-05 19:11:00,114.94,114.955,114.94,114.942,730099997.0
2006-12-05 19:12:00,114.942,114.942,114.931,114.932,759899990.0
2006-12-05 19:13:00,114.925,114.934,114.909,114.934,456699993.0
2006-12-05 19:14:00,114.935,114.952,114.926,114.952,733799995.0
2006-12-05 19:15:00,114.958,114.96,114.947,114.947,1723399986.0
2006-12-05 19:16:00,114.946,114.959,114.932,114.959,735199998.0
2006-12-05 19:17:00,114.956,114.978,114.956,114.975,974499996.0
2006-12-05 19:18:00,114.966,114.966,114.955,114.957,762699999.0
2006-12-05 19:19:00,114.96,114.961,114.945,114.95,1785600000.0
2006-12-05 19:20:00,114.947,114.951,114.94,114.942,1011199996.0
2006-12-05 19:21:00,114.935,114.935,114.914,114.933,1543600003.0
2006-12-05 19:22:00,114.937,114.95,114.937,114.95,860000001.0
2006-12-05 19:24:00,114.949,114.952,114.915,114.952,1140999993.0
2006-12-05 19:25:00,114.955,114.961,114.947,114.948,1469400003.0
2006-12-05 19:26:00,114.85,114.86,114.85,114.86,1998600005.0
2006-12-05 19:27:00,114.965,114.965,114.952,114.963,1998600005.0
2006-12-05 19:28:00,114.946,114.959,114.93,114.93,1101200008.0
2006-12-05 19:29:00,114.93,114.943,114.929,114.943,976099993.0
2006-12-05 19:30:00,114.939,114.947,114.907,114.943,802200006.0
2006-12-05 19:31:00,114.942,114.942,114.917,114.935,1714500013.0
2006-12-05 19:32:00,114.938,114.942,114.931,114.938,1627900017.0
2006-12-05 19:33:00,114.94,114.946,114.935,114.939,1006200009.0
2006-12-05 19:34:00,114.938,114.971,114.938,114.971,1136300008.0
2006-12-05 19:35:00,114.973,114.981,114.93,114.981,1484599981.0
2006-12-05 19:36:00,114.975,114.987,114.975,114.985,546399997.0
2006-12-05 19:37:00,114.975,114.986,114.973,114.981,272900005.0
2006-12-05 19:38:00,114.979,114.979,114.957,114.957,937900012.0
2006-12-05 19:39:00,114.95,114.966,114.935,114.964,1243200000.0
2006-12-05 19:40:00,114.964,114.977,114.918,114.96,908700005.0
2006-12-05 19:41:00,114.959,114.964,114.951,114.953,1155800004.0
2006-12-05 19:42:00,114.946,114.947,114.893,114.926,809900011.0
2006-12-05 19:43:00,114.945,114.959,114.935,114.956,497700002.0
2006-12-05 19:44:00,114.96,114.967,114.96,114.962,1101199981.0
2006-12-05 19:45:00,114.963,114.978,114.959,114.975,540400001.0
2006-12-05 19:46:00,114.975,114.981,114.965,114.965,975600003.0
2006-12-05 19:47:00,114.964,114.978,114.952,114.965,573900001.0
2006-12-05 19:48:00,114.957,114.969,114.923,114.963,1250700001.0
2006-12-05 19:49:00,114.967,114.973,114.964,114.973,681900000.0
2006-12-05 19:50:00,114.974,114.977,114.965,114.977,874500001.0
2006-12-05 19:51:00,114.976,114.976,114.911,114.961,739499998.0
2006-12-05 19:52:00,114.98,114.989,114.953,114.972,929700000.0
2006-12-05 19:53:00,114.973,114.976,114.923,114.958,865599984.0
2006-12-05 19:54:00,114.961,114.967,114.958,114.958,1231799994.0
2006-12-05 19:55:00,114.951,114.958,114.927,114.937,543099999.0
2006-12-05 19:56:00,114.93,114.93,114.902,114.927,755600004.0
2006-12-05 19:57:00,114.926,114.939,114.918,114.935,490500001.0
2006-12-05 19:58:00,114.936,114.943,114.933,114.933,1565100009.0
2006-12-05 19:59:00,114.936,114.943,114.934,114.943,993399999.0
2006-12-05 20:00:00,114.946,114.953,114.942,114.942,198000001.0
2006-12-05 20:01:00,114.94,114.949,114.926,114.932,437299999.0
2006-12-05 20:02:00,114.925,114.939,114.925,114.939,1615500014.0
2006-12-05 20:03:00,114.942,114.942,114.912,114.933,681700010.0
2006-12-05 20:04:00,114.93,114.931,114.895,114.931,702699996.0
2006-12-05 20:05:00,114.931,114.943,114.929,114.936,930400004.0
2006-12-05 20:06:00,114.93,114.943,114.92,114.943,1605299999.0
2006-12-05 20:07:00,114.94,114.949,114.92,114.945,749200000.0
2006-12-05 20:08:00,114.937,114.937,114.92,114.925,927299994.0
2006-12-05 20:09:00,114.937,114.941,114.916,114.928,1224600011.0
2006-12-05 20:10:00,114.933,114.937,114.891,114.921,883700000.0
2006-12-05 20:11:00,114.921,114.921,114.89,114.89,2092500010.0
2006-12-05 20:13:00,114.87,114.882,114.865,114.872,1018100015.0
2006-12-05 20:14:00,114.875,114.875,114.861,114.873,1074999991.0
2006-12-05 20:15:00,114.875,114.879,114.848,114.871,1781500002.0
2006-12-05 20:16:00,114.878,114.88,114.851,114.863,1165099998.0
2006-12-05 20:17:00,114.864,114.864,114.853,114.853,957800010.0
2006-12-05 20:18:00,114.857,114.857,114.841,114.844,252200003.0
2006-12-05 20:19:00,114.853,114.866,114.853,114.863,1187699996.0
2006-12-05 20:20:00,114.86,114.868,114.86,114.862,680900001.0
2006-12-05 20:21:00,114.845,114.868,114.84,114.864,1536000008.0
2006-12-05 20:22:00,114.866,114.879,114.862,114.862,1207999985.0
2006-12-05 20:23:00,114.858,114.865,114.855,114.865,733900008.0
2006-12-05 20:24:00,114.854,114.862,114.839,114.85,727499999.0
2006-12-05 20:25:00,114.862,114.865,114.858,114.86,1068600004.0
2006-12-05 20:26:00,114.852,114.869,114.849,114.865,842099996.0
2006-12-05 20:27:00,114.862,114.872,114.861,114.872,1172700003.0
2006-12-05 20:28:00,114.868,114.877,114.841,114.863,2111199997.0
2006-12-05 20:31:00,114.8,114.81,114.8,114.81,739900001.0
2006-12-05 20:33:00,114.873,114.874,114.864,114.874,739900001.0
2006-12-05 20:34:00,114.873,114.873,114.85,114.868,250500002.0
2006-12-05 20:35:00,114.848,114.871,114.84,114.871,438299996.0
2006-12-05 20:36:00,114.864,114.869,114.85,114.863,331100009.0
2006-12-05 20:37:00,114.861,114.861,114.84,114.845,516699998.0
2006-12-05 20:38:00,114.851,114.851,114.827,114.843,974399998.0
2006-12-05 20:39:00,114.84,114.84,114.818,114.825,1105900010.0
2006-12-05 20:41:00,114.803,114.812,114.786,114.812,1124500001.0
2006-12-05 20:42:00,114.81,114.817,114.804,114.805,1004800003.0
2006-12-05 20:43:00,114.807,114.819,114.789,114.81,1155700008.0
2006-12-05 20:44:00,114.81,114.819,114.802,114.806,1909000014.0
2006-12-05 20:45:00,114.808,114.822,114.808,114.81,1208199996.0
2006-12-05 20:46:00,114.81,114.817,114.791,114.814,1661600004.0
2006-12-05 20:47:00,114.813,114.817,114.787,114.813,1819300001.0
2006-12-05 20:48:00,114.789,114.82,114.789,114.82,1241600004.0
2006-12-05 20:49:00,114.823,114.823,114.812,114.815,1296100004.0
2006-12-05 20:50:00,114.816,114.826,114.815,114.82,1823200006.0
2006-12-05 20:51:00,114.818,114.831,114.79,114.831,740500006.0
2006-12-05 20:52:00,114.833,114.833,114.827,114.83,247399996.0
2006-12-05 20:53:00,114.83,114.835,114.827,114.835,1428200009.0
2006-12-05 20:54:00,114.831,114.839,114.793,114.837,578500003.0
2006-12-05 20:55:00,114.834,114.838,114.79,114.833,1964999999.0
2006-12-05 20:56:00,114.837,114.841,114.817,114.841,444700004.0
2006-12-05 20:57:00,114.843,114.843,114.828,114.832,1335800003.0
2006-12-05 20:58:00,114.8,114.8,114.79,114.79,1582600009.0
2006-12-05 20:59:00,114.8,114.8,114.79,114.8,1582600009.0
2006-12-05 21:00:00,114.79,114.83,114.79,114.81,1582600009.0
2006-12-05 21:01:00,114.833,114.833,114.815,114.82,1582600009.0
2006-12-05 21:02:00,114.817,114.823,114.805,114.823,587699997.0
2006-12-05 21:03:00,114.823,114.833,114.821,114.829,1086400008.0
2006-12-05 21:04:00,114.825,114.825,114.802,114.823,497100008.0
2006-12-05 21:05:00,114.837,114.843,114.835,114.842,576300000.0
2006-12-05 21:06:00,114.837,114.847,114.807,114.836,809199994.0
2006-12-05 21:07:00,114.839,114.847,114.788,114.84,1346099997.0
2006-12-05 21:08:00,114.844,114.844,114.825,114.832,582299999.0
2006-12-05 21:09:00,114.823,114.832,114.814,114.832,446299999.0
2006-12-05 21:10:00,114.83,114.83,114.801,114.826,620000008.0
2006-12-05 21:11:00,114.83,114.831,114.823,114.831,199199999.0
2006-12-05 21:12:00,114.833,114.842,114.829,114.83,597900001.0
2006-12-05 21:13:00,114.827,114.848,114.819,114.823,731100009.0
2006-12-05 21:14:00,114.821,114.826,114.789,114.808,1723700000.0
2006-12-05 21:15:00,114.806,114.812,114.784,114.803,1298200002.0
2006-12-05 21:16:00,114.792,114.817,114.767,114.767,1126499999.0
2006-12-05 21:17:00,114.779,114.811,114.773,114.773,1599600000.0
2006-12-05 21:18:00,114.785,114.81,114.785,114.796,1064499996.0
2006-12-05 21:19:00,114.82,114.828,114.82,114.825,1548299987.0
2006-12-05 21:20:00,114.821,114.821,114.779,114.812,974899991.0
2006-12-05 21:21:00,114.811,114.82,114.777,114.792,833399987.0
2006-12-05 21:22:00,114.81,114.82,114.789,114.794,2063400008.0
2006-12-05 21:23:00,114.822,114.83,114.811,114.822,800600003.0
2006-12-05 21:24:00,114.813,114.825,114.792,114.825,1435699997.0
2006-12-05 21:25:00,114.83,114.83,114.799,114.813,1547900006.0
2006-12-05 21:26:00,114.81,114.819,114.781,114.808,834700007.0
2006-12-05 21:27:00,114.815,114.828,114.811,114.811,705799995.0
2006-12-05 21:28:00,114.815,114.823,114.814,114.815,264900002.0
2006-12-05 21:29:00,114.802,114.811,114.79,114.802,814999999.0
2006-12-05 21:30:00,114.81,114.814,114.803,114.809,971499984.0
2006-12-05 21:31:00,114.81,114.81,114.777,114.803,266099996.0
2006-12-05 21:32:00,114.808,114.811,114.788,114.788,978700003.0
2006-12-05 21:33:00,114.813,114.822,114.808,114.822,502000001.0
2006-12-05 21:34:00,114.82,114.82,114.78,114.802,590499999.0
2006-12-05 21:35:00,114.802,114.818,114.79,114.813,471100001.0
2006-12-05 21:36:00,114.813,114.827,114.813,114.82,589400011.0
2006-12-05 21:37:00,114.83,114.83,114.822,114.825,467199998.0
2006-12-05 21:38:00,114.839,114.851,114.831,114.842,176599999.0
2006-12-05 21:39:00,114.848,114.855,114.84,114.855,557100000.0
2006-12-05 21:40:00,114.848,114.86,114.847,114.85,791299992.0
2006-12-05 21:41:00,114.837,114.856,114.829,114.856,801599994.0
2006-12-05 21:42:00,114.858,114.87,114.839,114.87,1082200008.0
2006-12-05 21:43:00,114.861,114.865,114.845,114.86,316899994.0
2006-12-05 21:44:00,114.867,114.871,114.858,114.866,1381599997.0
2006-12-05 21:45:00,114.865,114.865,114.857,114.861,450000007.0
2006-12-05 21:46:00,114.855,114.865,114.852,114.857,649399999.0
2006-12-05 21:47:00,114.848,114.849,114.838,114.849,609400006.0
2006-12-05 21:48:00,114.851,114.859,114.845,114.845,867299989.0
2006-12-05 21:49:00,114.845,114.851,114.811,114.835,514999997.0
2006-12-05 21:50:00,114.83,114.833,114.814,114.821,202199999.0
2006-12-05 21:51:00,114.827,114.832,114.82,114.83,482499995.0
2006-12-05 21:52:00,114.82,114.83,114.811,114.83,256300004.0
2006-12-05 21:53:00,114.832,114.832,114.808,114.825,477499997.0
2006-12-05 21:54:00,114.833,114.839,114.815,114.821,563299999.0
2006-12-05 21:55:00,114.814,114.819,114.809,114.813,163499997.0
2006-12-05 21:56:00,114.811,114.811,114.785,114.785,360400001.0
2006-12-05 21:57:00,114.811,114.811,114.797,114.797,301699998.0
2006-12-05 21:58:00,114.798,114.805,114.798,114.799,100700000.0
2006-12-05 21:59:00,114.795,114.801,114.786,114.795,492699993.0
2006-12-05 22:00:00,114.803,114.825,114.801,114.81,980900003.0
2006-12-05 22:01:00,114.81,114.829,114.801,114.829,1025799992.0
2006-12-05 22:02:00,114.828,114.83,114.817,114.82,919600012.0
2006-12-05 22:03:00,114.803,114.816,114.799,114.813,348600000.0
2006-12-05 22:04:00,114.81,114.81,114.782,114.8,995600002.0
2006-12-05 22:05:00,114.816,114.817,114.81,114.812,163599999.0
2006-12-05 22:06:00,114.808,114.822,114.808,114.821,94800000.0
2006-12-05 22:07:00,114.814,114.826,114.808,114.823,423399994.0
2006-12-05 22:08:00,114.818,114.829,114.817,114.818,294899999.0
2006-12-05 22:09:00,114.816,114.82,114.809,114.811,320800006.0
2006-12-05 22:10:00,114.835,114.835,114.83,114.835,161100003.0
2006-12-05 22:11:00,114.792,114.826,114.788,114.805,561400001.0
2006-12-05 22:12:00,114.829,114.829,114.804,114.823,207600001.0
2006-12-05 22:13:00,114.832,114.842,114.815,114.829,465599995.0
2006-12-05 22:14:00,114.828,114.832,114.821,114.823,281199999.0
2006-12-05 22:15:00,114.805,114.83,114.805,114.827,450699991.0
2006-12-05 22:16:00,114.835,114.841,114.807,114.823,641099997.0
2006-12-05 22:17:00,114.828,114.843,114.815,114.843,269199998.0
2006-12-05 22:18:00,114.829,114.847,114.829,114.847,428100007.0
2006-12-05 22:19:00,114.837,114.84,114.83,114.836,366800004.0
2006-12-05 22:20:00,114.848,114.85,114.818,114.833,259100006.0
2006-12-05 22:21:00,114.837,114.843,114.83,114.843,82200000.0
2006-12-05 22:22:00,114.847,114.851,114.847,114.847,252399999.0
2006-12-05 22:23:00,114.843,114.843,114.835,114.835,168900002.0
2006-12-05 22:24:00,114.843,114.843,114.828,114.833,354399998.0
2006-12-05 22:25:00,114.839,114.839,114.811,114.832,188399997.0
2006-12-05 22:26:00,114.805,114.833,114.805,114.827,341100000.0
2006-12-05 22:27:00,114.831,114.835,114.822,114.835,817800015.0
2006-12-05 22:28:00,114.838,114.838,114.812,114.833,281200005.0
2006-12-05 22:29:00,114.822,114.823,114.791,114.802,350899999.0
2006-12-05 22:30:00,114.819,114.819,114.813,114.816,187399996.0
2006-12-05 22:31:00,114.823,114.825,114.815,114.818,192100000.0
2006-12-05 22:32:00,114.816,114.818,114.798,114.817,395699996.0
2006-12-05 22:33:00,114.826,114.826,114.782,114.826,673600005.0
2006-12-05 22:34:00,114.817,114.818,114.782,114.818,986899996.0
2006-12-05 22:35:00,114.83,114.837,114.828,114.837,245300001.0
2006-12-05 22:36:00,114.835,114.835,114.805,114.835,783500001.0
2006-12-05 22:37:00,114.824,114.824,114.792,114.792,145600002.0
2006-12-05 22:38:00,114.832,114.832,114.815,114.815,245000000.0
2006-12-05 22:39:00,114.815,114.83,114.815,114.83,456499999.0
2006-12-05 22:40:00,114.83,114.835,114.822,114.823,839900004.0
2006-12-05 22:41:00,114.828,114.828,114.816,114.816,288600001.0
2006-12-05 22:42:00,114.818,114.827,114.817,114.822,267000000.0
2006-12-05 22:43:00,114.808,114.817,114.794,114.814,370800004.0
2006-12-05 22:44:00,114.797,114.829,114.797,114.827,146099998.0
2006-12-05 22:45:00,114.832,114.832,114.807,114.807,316300001.0
2006-12-05 22:46:00,114.802,114.803,114.785,114.785,363599998.0
2006-12-05 22:47:00,114.781,114.792,114.753,114.785,285099999.0
2006-12-05 22:48:00,114.798,114.816,114.793,114.815,351000002.0
2006-12-05 22:49:00,114.827,114.827,114.82,114.823,253100000.0
2006-12-05 22:50:00,114.815,114.825,114.808,114.81,530000002.0
2006-12-05 22:51:00,114.815,114.816,114.781,114.816,335699998.0
2006-12-05 22:52:00,114.813,114.84,114.813,114.827,288500004.0
2006-12-05 22:53:00,114.823,114.833,114.8,114.82,607800005.0
2006-12-05 22:54:00,114.817,114.825,114.804,114.825,225300003.0
2006-12-05 22:55:00,114.822,114.824,114.804,114.821,261599998.0
2006-12-05 22:56:00,114.805,114.816,114.8,114.808,242699999.0
2006-12-05 22:57:00,114.805,114.813,114.798,114.803,422000007.0
2006-12-05 22:58:00,114.803,114.822,114.803,114.822,224299999.0
2006-12-05 22:59:00,114.804,114.804,114.777,114.79,350099996.0
2006-12-05 23:00:00,114.8,114.814,114.795,114.795,308100000.0
2006-12-05 23:01:00,114.814,114.814,114.804,114.809,135799997.0
2006-12-05 23:02:00,114.813,114.82,114.806,114.815,150900001.0
2006-12-05 23:03:00,114.803,114.803,114.786,114.786,285400002.0
2006-12-05 23:04:00,114.803,114.803,114.795,114.795,217499999.0
2006-12-05 23:05:00,114.806,114.824,114.806,114.81,206199999.0
2006-12-05 23:06:00,114.815,114.815,114.794,114.803,166400001.0
2006-12-05 23:07:00,114.793,114.805,114.786,114.796,166199997.0
2006-12-05 23:08:00,114.803,114.815,114.803,114.805,360999998.0
2006-12-05 23:09:00,114.816,114.821,114.812,114.812,114699998.0
2006-12-05 23:10:00,114.806,114.806,114.789,114.8,277299995.0
2006-12-05 23:11:00,114.81,114.815,114.796,114.796,257099996.0
2006-12-05 23:12:00,114.798,114.812,114.796,114.812,239299997.0
2006-12-05 23:13:00,114.82,114.826,114.811,114.811,384999997.0
2006-12-05 23:14:00,114.811,114.821,114.808,114.808,143500000.0
2006-12-05 23:15:00,114.809,114.828,114.809,114.825,240800005.0
2006-12-05 23:16:00,114.812,114.815,114.807,114.809,231899991.0
2006-12-05 23:17:00,114.813,114.829,114.813,114.817,286400000.0
2006-12-05 23:18:00,114.819,114.824,114.81,114.813,139600001.0
2006-12-05 23:19:00,114.819,114.83,114.804,114.804,193000005.0
2006-12-05 23:20:00,114.807,114.824,114.807,114.822,392899993.0
2006-12-05 23:21:00,114.816,114.831,114.816,114.821,248100000.0
2006-12-05 23:22:00,114.816,114.816,114.8,114.807,301100007.0
2006-12-05 23:23:00,114.81,114.817,114.8,114.81,331100002.0
2006-12-05 23:24:00,114.81,114.82,114.802,114.815,252800001.0
2006-12-05 23:25:00,114.817,114.821,114.808,114.81,166500003.0
2006-12-05 23:26:00,114.808,114.814,114.795,114.812,365899993.0
2006-12-05 23:27:00,114.811,114.812,114.794,114.797,361400001.0
2006-12-05 23:28:00,114.8,114.802,114.792,114.792,168400001.0
2006-12-05 23:29:00,114.79,114.799,114.781,114.781,518100001.0
2006-12-05 23:30:00,114.788,114.8,114.788,114.8,63699998.0
2006-12-05 23:31:00,114.801,114.804,114.789,114.799,100700000.0
2006-12-05 23:32:00,114.8,114.81,114.796,114.804,388299999.0
2006-12-05 23:33:00,114.807,114.811,114.8,114.81,127000001.0
2006-12-05 23:34:00,114.81,114.822,114.801,114.822,227000003.0
2006-12-05 23:35:00,114.823,114.83,114.819,114.819,179800004.0
2006-12-05 23:36:00,114.818,114.836,114.811,114.832,317000004.0
2006-12-05 23:37:00,114.828,114.838,114.813,114.835,241700000.0
2006-12-05 23:38:00,114.82,114.854,114.82,114.84,292400002.0
2006-12-05 23:39:00,114.847,114.86,114.846,114.846,307199998.0
2006-12-05 23:40:00,114.846,114.87,114.846,114.856,384499996.0
2006-12-05 23:41:00,114.858,114.86,114.842,114.86,170900004.0
2006-12-05 23:42:00,114.868,114.868,114.833,114.85,230399999.0
2006-12-05 23:43:00,114.847,114.857,114.844,114.847,223500001.0
2006-12-05 23:44:00,114.842,114.849,114.833,114.84,179399999.0
2006-12-05 23:45:00,114.848,114.858,114.848,114.848,241299999.0
2006-12-05 23:46:00,114.857,114.857,114.839,114.839,112400002.0
2006-12-05 23:47:00,114.852,114.869,114.852,114.866,164500001.0
2006-12-05 23:48:00,114.862,114.862,114.847,114.852,196600001.0
2006-12-05 23:49:00,114.843,114.862,114.832,114.836,291099998.0
2006-12-05 23:50:00,114.847,114.859,114.844,114.853,188000001.0
2006-12-05 23:51:00,114.852,114.858,114.847,114.847,336100001.0
2006-12-05 23:52:00,114.866,114.878,114.866,114.868,232099997.0
2006-12-05 23:53:00,114.874,114.874,114.865,114.87,530100000.0
2006-12-05 23:54:00,114.878,114.88,114.857,114.857,181000001.0
2006-12-05 23:55:00,114.859,114.868,114.854,114.866,195600002.0
2006-12-05 23:56:00,114.868,114.871,114.852,114.852,273900000.0
2006-12-05 23:57:00,114.864,114.875,114.861,114.861,428699995.0
2006-12-05 23:58:00,114.87,114.881,114.87,114.873,93899999.0
2006-12-05 23:59:00,114.883,114.883,114.874,114.874,178399999.0
2006-12-06 00:00:00,114.862,114.88,114.853,114.88,235400001.0
2006-12-06 00:01:00,114.871,114.883,114.863,114.88,161999999.0
2006-12-06 00:02:00,114.873,114.881,114.872,114.877,172000003.0
2006-12-06 00:03:00,114.882,114.897,114.882,114.891,215800005.0
2006-12-06 00:04:00,114.883,114.885,114.872,114.879,208199995.0
2006-12-06 00:05:00,114.896,114.906,114.891,114.906,208599999.0
2006-12-06 00:06:00,114.898,114.902,114.879,114.902,140099998.0
2006-12-06 00:07:00,114.887,114.892,114.872,114.872,92500000.0
2006-12-06 00:08:00,114.873,114.88,114.864,114.88,138400001.0
2006-12-06 00:09:00,114.889,114.897,114.869,114.869,400400002.0
2006-12-06 00:10:00,114.87,114.91,114.87,114.91,136000000.0
2006-12-06 00:11:00,114.905,114.905,114.891,114.891,301099999.0
2006-12-06 00:12:00,114.9,114.91,114.888,114.894,413499993.0
2006-12-06 00:13:00,114.899,114.899,114.885,114.893,158700004.0
2006-12-06 00:14:00,114.909,114.913,114.887,114.89,302599994.0
2006-12-06 00:15:00,114.898,114.92,114.897,114.92,110400001.0
2006-12-06 00:16:00,114.918,114.925,114.908,114.925,153099998.0
2006-12-06 00:17:00,114.922,114.932,114.92,114.92,242699999.0
2006-12-06 00:18:00,114.925,114.933,114.908,114.908,321000007.0
2006-12-06 00:19:00,114.917,114.917,114.897,114.897,278300003.0
2006-12-06 00:20:00,114.904,114.906,114.899,114.905,245399997.0
2006-12-06 00:21:00,114.9,114.91,114.893,114.91,118900000.0
2006-12-06 00:22:00,114.92,114.927,114.901,114.912,252999999.0
2006-12-06 00:23:00,114.919,114.933,114.914,114.914,237000007.0
2006-12-06 00:24:00,114.907,114.925,114.903,114.925,203500001.0
2006-12-06 00:25:00,114.917,114.932,114.909,114.914,204299999.0
2006-12-06 00:26:00,114.928,114.935,114.918,114.92,284300001.0
2006-12-06 00:27:00,114.937,114.937,114.904,114.904,90900000.0
2006-12-06 00:28:00,114.928,114.931,114.928,114.93,190400000.0
2006-12-06 00:29:00,114.923,114.923,114.912,114.923,235500005.0
2006-12-06 00:30:00,114.918,114.918,114.893,114.905,176500003.0
2006-12-06 00:31:00,114.919,114.919,114.889,114.913,167700002.0
2006-12-06 00:32:00,114.915,114.923,114.901,114.916,136200002.0
2006-12-06 00:33:00,114.92,114.924,114.91,114.918,306699995.0
2006-12-06 00:34:00,114.918,114.933,114.913,114.933,202900004.0
2006-12-06 00:35:00,114.938,114.939,114.91,114.917,356799998.0
2006-12-06 00:36:00,114.928,114.937,114.928,114.934,114899999.0
2006-12-06 00:37:00,114.939,114.947,114.935,114.941,225600003.0
2006-12-06 00:38:00,114.939,114.955,114.935,114.955,193299995.0
2006-12-06 00:39:00,114.937,114.937,114.912,114.924,134100001.0
2006-12-06 00:40:00,114.934,114.964,114.921,114.962,306299997.0
2006-12-06 00:41:00,114.954,114.96,114.953,114.957,125299999.0
2006-12-06 00:42:00,114.957,114.957,114.938,114.944,262700005.0
2006-12-06 00:43:00,114.947,114.947,114.933,114.94,309100001.0
2006-12-06 00:44:00,114.941,114.954,114.941,114.947,212500000.0
2006-12-06 00:45:00,114.956,114.957,114.951,114.952,125199998.0
2006-12-06 00:46:00,114.967,114.969,114.934,114.935,291000002.0
2006-12-06 00:47:00,114.96,114.96,114.95,114.953,206500001.0
2006-12-06 00:48:00,114.961,114.961,114.946,114.956,111500000.0
2006-12-06 00:49:00,114.949,114.96,114.933,114.941,300399996.0
2006-12-06 00:50:00,114.952,114.961,114.942,114.95,379900000.0
2006-12-06 00:51:00,114.941,114.952,114.932,114.948,93699998.0
2006-12-06 00:52:00,114.96,114.972,114.946,114.948,328399998.0
2006-12-06 00:53:00,114.943,114.943,114.92,114.934,426199996.0
2006-12-06 00:54:00,114.948,114.948,114.929,114.933,83100000.0
2006-12-06 00:55:00,114.933,114.949,114.929,114.932,147799998.0
2006-12-06 00:56:00,114.923,114.951,114.923,114.932,248100001.0
2006-12-06 00:57:00,114.929,114.954,114.929,114.95,140399998.0
2006-12-06 00:58:00,114.95,114.95,114.938,114.945,291200003.0
2006-12-06 00:59:00,114.954,114.962,114.934,114.934,323700004.0
2006-12-06 01:00:00,114.942,114.947,114.92,114.947,306099997.0
2006-12-06 01:01:00,114.928,114.944,114.915,114.93,272699995.0
2006-12-06 01:02:00,114.925,114.929,114.915,114.92,308999999.0
2006-12-06 01:03:00,114.903,114.922,114.888,114.91,278000005.0
2006-12-06 01:04:00,114.927,114.94,114.927,114.933,99799999.0
2006-12-06 01:05:00,114.935,114.959,114.935,114.952,254500005.0
2006-12-06 01:06:00,114.95,114.969,114.95,114.958,374200005.0
2006-12-06 01:07:00,114.947,114.957,114.934,114.951,197600001.0
2006-12-06 01:08:00,114.946,114.958,114.945,114.945,162099999.0
2006-12-06 01:09:00,114.928,114.947,114.911,114.947,156099998.0
2006-12-06 01:10:00,114.933,114.944,114.919,114.944,293199997.0
2006-12-06 01:11:00,114.938,114.948,114.933,114.947,247400002.0
2006-12-06 01:12:00,114.934,114.941,114.919,114.94,251100003.0
2006-12-06 01:13:00,114.928,114.947,114.916,114.947,219700002.0
2006-12-06 01:14:00,114.94,114.949,114.907,114.907,204700000.0
2006-12-06 01:15:00,114.936,114.943,114.932,114.932,184500002.0
2006-12-06 01:16:00,114.925,114.925,114.909,114.913,283500002.0
2006-12-06 01:17:00,114.91,114.94,114.91,114.94,277900001.0
2006-12-06 01:18:00,114.928,114.935,114.919,114.931,247799998.0
2006-12-06 01:19:00,114.937,114.937,114.915,114.933,172400002.0
2006-12-06 01:20:00,114.93,114.93,114.907,114.914,364700000.0
2006-12-06 01:21:00,114.903,114.916,114.899,114.913,357299993.0
2006-12-06 01:22:00,114.912,114.924,114.907,114.912,473899992.0
2006-12-06 01:23:00,114.917,114.92,114.898,114.914,310500002.0
2006-12-06 01:24:00,114.905,114.915,114.884,114.884,339799996.0
2006-12-06 01:25:00,114.905,114.915,114.901,114.911,275799999.0
2006-12-06 01:26:00,114.918,114.919,114.898,114.898,302900001.0
2006-12-06 01:27:00,114.908,114.922,114.907,114.922,169099998.0
2006-12-06 01:28:00,114.906,114.906,114.887,114.906,229200001.0
2006-12-06 01:29:00,114.91,114.918,114.894,114.897,152100002.0
2006-12-06 01:30:00,114.881,114.882,114.88,114.88,268299998.0
2006-12-06 01:31:00,114.878,114.892,114.878,114.89,170100002.0
2006-12-06 01:32:00,114.88,114.884,114.852,114.852,224900004.0
2006-12-06 01:33:00,114.882,114.901,114.882,114.901,201600000.0
2006-12-06 01:34:00,114.892,114.901,114.879,114.895,273400000.0
2006-12-06 01:35:00,114.903,114.907,114.893,114.902,219600001.0
2006-12-06 01:36:00,114.91,114.91,114.899,114.901,105600000.0
2006-12-06 01:37:00,114.905,114.937,114.905,114.93,275299998.0
2006-12-06 01:38:00,114.933,114.94,114.923,114.937,149499998.0
2006-12-06 01:39:00,114.927,114.941,114.925,114.94,293700003.0
2006-12-06 01:40:00,114.936,114.939,114.926,114.939,104099998.0
2006-12-06 01:41:00,114.958,114.96,114.942,114.942,191600002.0
2006-12-06 01:42:00,114.944,114.947,114.931,114.942,250799998.0
2006-12-06 01:43:00,114.932,114.934,114.91,114.914,203000002.0
2006-12-06 01:44:00,114.923,114.932,114.914,114.932,296900002.0
2006-12-06 01:45:00,114.928,114.928,114.897,114.907,377500004.0
2006-12-06 01:46:00,114.91,114.914,114.888,114.91,334600008.0
2006-12-06 01:47:00,114.908,114.93,114.908,114.924,100500001.0
2006-12-06 01:48:00,114.92,114.929,114.912,114.923,300099999.0
2006-12-06 01:49:00,114.931,114.931,114.913,114.92,218599999.0
2006-12-06 01:50:00,114.915,114.928,114.915,114.925,116999999.0
2006-12-06 01:51:00,114.934,114.949,114.934,114.949,217800000.0
2006-12-06 01:52:00,114.959,114.968,114.957,114.957,289499998.0
2006-12-06 01:53:00,114.957,114.958,114.943,114.957,295400000.0
2006-12-06 01:54:00,114.956,114.97,114.956,114.959,125400001.0
2006-12-06 01:55:00,114.96,114.96,114.93,114.96,201200000.0
2006-12-06 01:56:00,114.942,114.956,114.942,114.956,231100003.0
2006-12-06 01:57:00,114.947,114.953,114.939,114.953,92299997.0
2006-12-06 01:58:00,114.95,114.95,114.937,114.94,90800000.0
2006-12-06 01:59:00,114.947,114.952,114.94,114.94,296400004.0
2006-12-06 02:00:00,114.935,114.935,114.927,114.931,210600002.0
2006-12-06 02:01:00,114.932,114.935,114.925,114.932,225700002.0
2006-12-06 02:02:00,114.92,114.931,114.913,114.913,491799995.0
2006-12-06 02:03:00,114.907,114.918,114.9,114.91,187899999.0
2006-12-06 02:04:00,114.899,114.899,114.884,114.884,207599999.0
2006-12-06 02:05:00,114.896,114.902,114.892,114.892,266899997.0
2006-12-06 02:06:00,114.896,114.899,114.865,114.879,324900000.0
2006-12-06 02:07:00,114.882,114.888,114.882,114.888,130000000.0
2006-12-06 02:08:00,114.884,114.898,114.883,114.895,189500001.0
2006-12-06 02:09:00,114.908,114.909,114.872,114.89,417099994.0
2006-12-06 02:10:00,114.901,114.901,114.873,114.877,230400000.0
2006-12-06 02:11:00,114.868,114.868,114.832,114.832,168000000.0
2006-12-06 02:12:00,114.837,114.837,114.816,114.824,211999999.0
2006-12-06 02:13:00,114.824,114.847,114.824,114.838,450100003.0
2006-12-06 02:14:00,114.847,114.849,114.836,114.843,122000002.0
2006-12-06 02:15:00,114.849,114.856,114.844,114.844,259600005.0
2006-12-06 02:16:00,114.843,114.859,114.84,114.851,202199999.0
2006-12-06 02:17:00,114.845,114.858,114.835,114.858,112800001.0
2006-12-06 02:18:00,114.855,114.883,114.855,114.883,130300002.0
2006-12-06 02:19:00,114.878,114.893,114.874,114.884,287299993.0
2006-12-06 02:20:00,114.886,114.89,114.882,114.883,102100002.0
2006-12-06 02:21:00,114.884,114.898,114.872,114.882,137100000.0
2006-12-06 02:22:00,114.899,114.91,114.89,114.91,223200000.0
2006-12-06 02:23:00,114.901,114.913,114.901,114.909,303300009.0
2006-12-06 02:24:00,114.902,114.902,114.87,114.875,203099998.0
2006-12-06 02:25:00,114.906,114.918,114.898,114.918,100399999.0
2006-12-06 02:26:00,114.921,114.921,114.905,114.914,334199992.0
2006-12-06 02:27:00,114.914,114.919,114.899,114.915,252199998.0
2006-12-06 02:28:00,114.887,114.912,114.88,114.898,194599998.0
2006-12-06 02:29:00,114.9,114.9,114.886,114.896,202500002.0
2006-12-06 02:30:00,114.907,114.91,114.889,114.897,326899999.0
2006-12-06 02:31:00,114.909,114.918,114.909,114.915,311600002.0
2006-12-06 02:32:00,114.914,114.914,114.901,114.907,258300007.0
2006-12-06 02:33:00,114.902,114.902,114.888,114.888,164700000.0
2006-12-06 02:34:00,114.89,114.892,114.874,114.874,267400004.0
2006-12-06 02:35:00,114.869,114.881,114.851,114.881,540500000.0
2006-12-06 02:36:00,114.888,114.89,114.879,114.883,283500000.0
2006-12-06 02:37:00,114.883,114.89,114.882,114.885,94200000.0
2006-12-06 02:38:00,114.88,114.888,114.874,114.885,193300001.0
2006-12-06 02:39:00,114.882,114.889,114.876,114.882,263899994.0
2006-12-06 02:40:00,114.874,114.874,114.846,114.849,213800000.0
2006-12-06 02:41:00,114.861,114.866,114.844,114.858,328400002.0
2006-12-06 02:42:00,114.856,114.871,114.854,114.854,297299999.0
2006-12-06 02:43:00,114.851,114.861,114.838,114.853,200399999.0
2006-12-06 02:44:00,114.851,114.865,114.845,114.858,318999997.0
2006-12-06 02:45:00,114.848,114.851,114.84,114.847,409800009.0
2006-12-06 02:46:00,114.857,114.864,114.843,114.851,164300001.0
2006-12-06 02:47:00,114.86,114.878,114.856,114.875,364000001.0
2006-12-06 02:48:00,114.867,114.872,114.862,114.862,249100002.0
2006-12-06 02:49:00,114.858,114.858,114.833,114.85,300999995.0
2006-12-06 02:50:00,114.841,114.865,114.829,114.865,284999995.0
2006-12-06 02:51:00,114.868,114.872,114.864,114.865,200100003.0
2006-12-06 02:52:00,114.877,114.877,114.867,114.867,284200004.0
2006-12-06 02:53:00,114.873,114.882,114.869,114.869,168600004.0
2006-12-06 02:54:00,114.869,114.88,114.852,114.852,185900002.0
2006-12-06 02:55:00,114.855,114.864,114.855,114.864,190300001.0
2006-12-06 02:56:00,114.86,114.872,114.859,114.871,228300000.0
2006-12-06 02:57:00,114.871,114.871,114.851,114.851,239900001.0
2006-12-06 02:58:00,114.862,114.862,114.858,114.858,32200000.0
2006-12-06 02:59:00,114.868,114.874,114.845,114.845,360699997.0
2006-12-06 03:00:00,114.851,114.859,114.851,114.858,70200001.0
2006-12-06 03:01:00,114.853,114.869,114.84,114.869,141400000.0
2006-12-06 03:02:00,114.865,114.865,114.847,114.855,274199995.0
2006-12-06 03:03:00,114.86,114.871,114.857,114.858,281899995.0
2006-12-06 03:04:00,114.866,114.878,114.866,114.869,220999999.0
2006-12-06 03:05:00,114.87,114.87,114.847,114.863,373399997.0
2006-12-06 03:06:00,114.868,114.88,114.854,114.88,224500001.0
2006-12-06 03:07:00,114.885,114.898,114.878,114.898,392399999.0
2006-12-06 03:08:00,114.906,114.91,114.885,114.895,178199999.0
2006-12-06 03:09:00,114.884,114.887,114.881,114.887,156199998.0
2006-12-06 03:10:00,114.888,114.891,114.884,114.89,189700004.0
2006-12-06 03:11:00,114.9,114.923,114.9,114.921,185300004.0
2006-12-06 03:12:00,114.916,114.916,114.914,114.914,67099999.0
2006-12-06 03:13:00,114.911,114.919,114.876,114.919,467499995.0
2006-12-06 03:14:00,114.915,114.915,114.902,114.902,168899998.0
2006-12-06 03:15:00,114.907,114.911,114.902,114.905,133300002.0
2006-12-06 03:16:00,114.899,114.91,114.891,114.91,211599998.0
2006-12-06 03:17:00,114.913,114.919,114.895,114.912,244900003.0
2006-12-06 03:18:00,114.93,114.954,114.93,114.954,212999997.0
2006-12-06 03:19:00,114.942,114.943,114.942,114.943,73299999.0
2006-12-06 03:20:00,114.93,114.933,114.896,114.933,327400003.0
2006-12-06 03:21:00,114.945,114.945,114.94,114.943,200799997.0
2006-12-06 03:22:00,114.938,114.948,114.929,114.946,247000000.0
2006-12-06 03:23:00,114.94,114.942,114.936,114.94,115400000.0
2006-12-06 03:24:00,114.947,114.951,114.913,114.941,265999996.0
2006-12-06 03:25:00,114.942,114.942,114.921,114.921,178399999.0
2006-12-06 03:26:00,114.935,114.939,114.932,114.932,282700002.0
2006-12-06 03:27:00,114.937,114.943,114.935,114.943,226299998.0
2006-12-06 03:28:00,114.94,114.94,114.923,114.93,311000002.0
2006-12-06 03:29:00,114.922,114.931,114.919,114.926,277899992.0
2006-12-06 03:30:00,114.917,114.93,114.917,114.925,273399998.0
2006-12-06 03:31:00,114.925,114.931,114.918,114.928,311900002.0
2006-12-06 03:32:00,114.928,114.933,114.919,114.922,374700003.0
2006-12-06 03:33:00,114.919,114.928,114.913,114.92,149100000.0
2006-12-06 03:34:00,114.923,114.923,114.91,114.91,167700001.0
2006-12-06 03:35:00,114.898,114.908,114.891,114.908,118899999.0
2006-12-06 03:36:00,114.895,114.91,114.885,114.91,194300002.0
2006-12-06 03:37:00,114.902,114.902,114.887,114.892,131200000.0
2006-12-06 03:38:00,114.888,114.892,114.868,114.868,181900002.0
2006-12-06 03:39:00,114.87,114.877,114.869,114.874,186800001.0
2006-12-06 03:40:00,114.872,114.885,114.87,114.88,285300000.0
2006-12-06 03:41:00,114.877,114.881,114.877,114.881,75900002.0
2006-12-06 03:42:00,114.868,114.89,114.844,114.89,91600001.0
2006-12-06 03:43:00,114.898,114.898,114.887,114.896,253300003.0
2006-12-06 03:44:00,114.908,114.913,114.869,114.896,210100000.0
2006-12-06 03:45:00,114.908,114.908,114.888,114.903,105700003.0
2006-12-06 03:46:00,114.89,114.902,114.879,114.899,233199997.0
2006-12-06 03:47:00,114.897,114.901,114.889,114.893,223100005.0
2006-12-06 03:48:00,114.89,114.905,114.881,114.903,253399995.0
2006-12-06 03:49:00,114.898,114.898,114.879,114.893,192200005.0
2006-12-06 03:50:00,114.9,114.9,114.891,114.899,156000001.0
2006-12-06 03:51:00,114.899,114.906,114.893,114.905,319099999.0
2006-12-06 03:52:00,114.901,114.901,114.882,114.887,145800002.0
2006-12-06 03:53:00,114.894,114.904,114.885,114.885,198899994.0
2006-12-06 03:54:00,114.884,114.892,114.881,114.892,177800001.0
2006-12-06 03:55:00,114.89,114.894,114.881,114.882,234500003.0
2006-12-06 03:56:00,114.882,114.892,114.867,114.876,136100001.0
2006-12-06 03:57:00,114.875,114.875,114.868,114.871,168900003.0
2006-12-06 03:58:00,114.869,114.881,114.869,114.875,232599996.0
2006-12-06 03:59:00,114.877,114.882,114.871,114.874,231999999.0
2006-12-06 04:00:00,114.875,114.885,114.875,114.885,66800003.0
2006-12-06 04:01:00,114.879,114.884,114.876,114.882,272000001.0
2006-12-06 04:02:00,114.874,114.876,114.874,114.876,86600000.0
2006-12-06 04:03:00,114.867,114.881,114.867,114.877,228499997.0
2006-12-06 04:04:00,114.878,114.878,114.837,114.869,256699996.0
2006-12-06 04:05:00,114.877,114.878,114.858,114.859,257299999.0
2006-12-06 04:06:00,114.87,114.877,114.86,114.871,292299996.0
2006-12-06 04:07:00,114.873,114.889,114.872,114.88,187000001.0
2006-12-06 04:08:00,114.885,114.888,114.862,114.88,296299999.0
2006-12-06 04:09:00,114.888,114.889,114.844,114.847,365799994.0
2006-12-06 04:10:00,114.84,114.84,114.816,114.823,187699999.0
2006-12-06 04:11:00,114.819,114.844,114.819,114.841,242399994.0
2006-12-06 04:12:00,114.838,114.843,114.819,114.843,150000002.0
2006-12-06 04:13:00,114.847,114.868,114.847,114.867,207200006.0
2006-12-06 04:14:00,114.86,114.868,114.85,114.859,222699999.0
2006-12-06 04:15:00,114.84,114.862,114.837,114.862,167699998.0
2006-12-06 04:16:00,114.855,114.857,114.831,114.857,191199998.0
2006-12-06 04:17:00,114.853,114.853,114.835,114.848,160000000.0
2006-12-06 04:18:00,114.835,114.861,114.828,114.858,196400002.0
2006-12-06 04:19:00,114.852,114.852,114.839,114.845,287100002.0
2006-12-06 04:20:00,114.835,114.848,114.833,114.848,115000004.0
2006-12-06 04:21:00,114.853,114.856,114.838,114.852,317500004.0
2006-12-06 04:22:00,114.841,114.853,114.815,114.842,388899999.0
2006-12-06 04:23:00,114.848,114.858,114.843,114.85,211299999.0
2006-12-06 04:24:00,114.848,114.862,114.848,114.862,128199998.0
2006-12-06 04:25:00,114.861,114.872,114.861,114.872,305100003.0
2006-12-06 04:26:00,114.861,114.861,114.837,114.853,276100000.0
2006-12-06 04:27:00,114.851,114.869,114.851,114.856,279199998.0
2006-12-06 04:28:00,114.849,114.878,114.838,114.878,179500004.0
2006-12-06 04:29:00,114.885,114.898,114.884,114.894,284300000.0
2006-12-06 04:30:00,114.888,114.894,114.883,114.889,238199998.0
2006-12-06 04:31:00,114.88,114.889,114.875,114.887,180599999.0
2006-12-06 04:32:00,114.875,114.881,114.871,114.871,183100001.0
2006-12-06 04:33:00,114.87,114.881,114.864,114.864,268099999.0
2006-12-06 04:34:00,114.859,114.868,114.852,114.855,203699999.0
2006-12-06 04:35:00,114.856,114.858,114.848,114.854,229600002.0
2006-12-06 04:36:00,114.837,114.855,114.828,114.855,438999995.0
2006-12-06 04:37:00,114.858,114.861,114.85,114.85,195099996.0
2006-12-06 04:38:00,114.862,114.869,114.845,114.856,271800004.0
2006-12-06 04:39:00,114.853,114.861,114.827,114.827,231899997.0
2006-12-06 04:40:00,114.865,114.865,114.86,114.86,79599998.0
2006-12-06 04:41:00,114.859,114.864,114.848,114.855,186700003.0
2006-12-06 04:42:00,114.86,114.86,114.839,114.852,329600001.0
2006-12-06 04:43:00,114.866,114.866,114.855,114.865,94799999.0
2006-12-06 04:44:00,114.863,114.872,114.862,114.868,247000001.0
2006-12-06 04:45:00,114.875,114.875,114.86,114.875,242899996.0
2006-12-06 04:46:00,114.878,114.879,114.841,114.863,284400003.0
2006-12-06 04:47:00,114.87,114.87,114.856,114.863,199600002.0
2006-12-06 04:48:00,114.842,114.867,114.841,114.866,272999995.0
2006-12-06 04:49:00,114.86,114.866,114.847,114.855,358099999.0
2006-12-06 04:50:00,114.838,114.855,114.824,114.84,296499994.0
2006-12-06 04:51:00,114.832,114.86,114.83,114.86,117199998.0
2006-12-06 04:52:00,114.848,114.856,114.824,114.856,240400002.0
2006-12-06 04:53:00,114.865,114.868,114.855,114.855,148400003.0
2006-12-06 04:54:00,114.87,114.881,114.87,114.877,289199999.0
2006-12-06 04:55:00,114.875,114.886,114.869,114.872,318400001.0
2006-12-06 04:56:00,114.869,114.879,114.869,114.874,226299997.0
2006-12-06 04:57:00,114.858,114.881,114.851,114.878,274200004.0
2006-12-06 04:58:00,114.885,114.885,114.849,114.876,269399999.0
2006-12-06 04:59:00,114.884,114.884,114.864,114.88,172800000.0
2006-12-06 05:00:00,114.88,114.88,114.853,114.858,265499999.0
2006-12-06 05:01:00,114.848,114.852,114.834,114.845,299800001.0
2006-12-06 05:02:00,114.833,114.852,114.822,114.845,319200003.0
2006-12-06 05:03:00,114.837,114.848,114.837,114.842,192300001.0
2006-12-06 05:04:00,114.842,114.848,114.812,114.838,326400003.0
2006-12-06 05:05:00,114.848,114.854,114.822,114.843,247199996.0
2006-12-06 05:06:00,114.843,114.847,114.828,114.833,382800002.0
2006-12-06 05:07:00,114.832,114.854,114.832,114.848,280899998.0
2006-12-06 05:08:00,114.847,114.849,114.838,114.847,152099997.0
2006-12-06 05:09:00,114.846,114.855,114.846,114.855,232399997.0
2006-12-06 05:10:00,114.852,114.852,114.838,114.847,125399997.0
2006-12-06 05:11:00,114.838,114.856,114.821,114.856,112199999.0
2006-12-06 05:12:00,114.847,114.856,114.833,114.842,295499999.0
2006-12-06 05:13:00,114.85,114.855,114.834,114.852,312499995.0
2006-12-06 05:14:00,114.858,114.862,114.858,114.86,230600003.0
2006-12-06 05:15:00,114.847,114.851,114.841,114.848,287800001.0
2006-12-06 05:16:00,114.862,114.87,114.848,114.87,285299997.0
2006-12-06 05:17:00,114.864,114.864,114.86,114.863,266800002.0
2006-12-06 05:18:00,114.853,114.864,114.842,114.864,146499997.0
2006-12-06 05:19:00,114.856,114.868,114.854,114.854,380600002.0
2006-12-06 05:20:00,114.862,114.871,114.854,114.871,220400001.0
2006-12-06 05:21:00,114.871,114.872,114.853,114.872,264799998.0
2006-12-06 05:22:00,114.872,114.874,114.841,114.87,195700000.0
2006-12-06 05:23:00,114.865,114.881,114.857,114.877,219799995.0
2006-12-06 05:24:00,114.88,114.891,114.878,114.885,149700001.0
2006-12-06 05:25:00,114.873,114.873,114.844,114.868,185799998.0
2006-12-06 05:26:00,114.85,114.889,114.85,114.875,93900001.0
2006-12-06 05:27:00,114.865,114.884,114.861,114.878,402200003.0
2006-12-06 05:28:00,114.868,114.877,114.866,114.877,162499995.0
2006-12-06 05:29:00,114.866,114.871,114.855,114.871,163499998.0
2006-12-06 05:30:00,114.855,114.863,114.838,114.858,260500000.0
2006-12-06 05:31:00,114.852,114.861,114.852,114.858,354400002.0
2006-12-06 05:32:00,114.858,114.867,114.857,114.862,240100002.0
2006-12-06 05:33:00,114.867,114.869,114.833,114.853,181000002.0
2006-12-06 05:34:00,114.85,114.86,114.844,114.858,383399998.0
2006-12-06 05:35:00,114.862,114.862,114.85,114.85,270099999.0
2006-12-06 05:36:00,114.857,114.871,114.857,114.865,206500001.0
2006-12-06 05:37:00,114.854,114.854,114.827,114.827,303300000.0
2006-12-06 05:38:00,114.86,114.871,114.845,114.871,173899997.0
2006-12-06 05:39:00,114.849,114.856,114.846,114.855,290100005.0
2006-12-06 05:40:00,114.857,114.863,114.849,114.863,312999999.0
2006-12-06 05:41:00,114.83,114.856,114.822,114.855,413000000.0
2006-12-06 05:42:00,114.857,114.864,114.85,114.854,251200006.0
2006-12-06 05:43:00,114.858,114.859,114.835,114.859,218000001.0
2006-12-06 05:44:00,114.845,114.845,114.814,114.827,319700000.0
2006-12-06 05:45:00,114.867,114.869,114.814,114.824,196699997.0
2006-12-06 05:46:00,114.83,114.844,114.824,114.844,286699997.0
2006-12-06 05:47:00,114.833,114.857,114.826,114.856,290799999.0
2006-12-06 05:48:00,114.857,114.857,114.846,114.852,307300001.0
2006-12-06 05:49:00,114.858,114.862,114.847,114.855,275499999.0
2006-12-06 05:50:00,114.868,114.868,114.852,114.855,112299999.0
2006-12-06 05:51:00,114.86,114.865,114.846,114.851,184400001.0
2006-12-06 05:52:00,114.848,114.848,114.823,114.823,196300002.0
2006-12-06 05:53:00,114.82,114.853,114.82,114.853,87399998.0
2006-12-06 05:54:00,114.862,114.864,114.837,114.861,212299999.0
2006-12-06 05:55:00,114.858,114.872,114.844,114.849,331300004.0
2006-12-06 05:56:00,114.86,114.871,114.85,114.861,194199996.0
2006-12-06 05:57:00,114.873,114.875,114.851,114.862,258399998.0
2006-12-06 05:58:00,114.867,114.867,114.855,114.858,391599998.0
2006-12-06 05:59:00,114.851,114.88,114.846,114.876,205300004.0
2006-12-06 06:00:00,114.876,114.884,114.86,114.867,257200002.0
2006-12-06 06:01:00,114.873,114.878,114.873,114.878,251700003.0
2006-12-06 06:02:00,114.877,114.882,114.863,114.867,348899994.0
2006-12-06 06:03:00,114.875,114.886,114.87,114.879,105499999.0
2006-12-06 06:04:00,114.865,114.882,114.863,114.875,289300006.0
2006-12-06 06:05:00,114.88,114.884,114.854,114.87,261099999.0
2006-12-06 06:06:00,114.872,114.881,114.856,114.875,293499996.0
2006-12-06 06:07:00,114.859,114.871,114.852,114.863,404000005.0
2006-12-06 06:08:00,114.87,114.872,114.851,114.863,422100004.0
2006-12-06 06:09:00,114.863,114.867,114.85,114.85,260799993.0
2006-12-06 06:10:00,114.855,114.862,114.85,114.85,206699999.0
2006-12-06 06:11:00,114.842,114.86,114.842,114.86,295600002.0
2006-12-06 06:12:00,114.848,114.848,114.834,114.845,89400000.0
2006-12-06 06:13:00,114.837,114.849,114.837,114.84,192400000.0
2006-12-06 06:14:00,114.842,114.848,114.84,114.84,282600000.0
2006-12-06 06:15:00,114.837,114.845,114.826,114.843,355900001.0
2006-12-06 06:16:00,114.848,114.85,114.844,114.847,334399997.0
2006-12-06 06:17:00,114.841,114.842,114.828,114.842,153000004.0
2006-12-06 06:18:00,114.848,114.848,114.824,114.835,298300003.0
2006-12-06 06:19:00,114.847,114.85,114.838,114.84,348500005.0
2006-12-06 06:20:00,114.835,114.844,114.825,114.844,346000004.0
2006-12-06 06:21:00,114.846,114.85,114.831,114.841,195600004.0
2006-12-06 06:22:00,114.848,114.85,114.816,114.819,97199998.0
2006-12-06 06:23:00,114.842,114.842,114.833,114.837,143600002.0
2006-12-06 06:24:00,114.837,114.838,114.82,114.826,120499999.0
2006-12-06 06:25:00,114.822,114.826,114.795,114.825,293999998.0
2006-12-06 06:26:00,114.814,114.824,114.803,114.803,222900005.0
2006-12-06 06:27:00,114.828,114.831,114.798,114.802,204500001.0
2006-12-06 06:28:00,114.827,114.827,114.81,114.81,414800002.0
2006-12-06 06:29:00,114.828,114.846,114.823,114.846,71100000.0
2006-12-06 06:30:00,114.817,114.83,114.813,114.83,179100005.0
2006-12-06 06:31:00,114.824,114.826,114.802,114.802,93200000.0
2006-12-06 06:32:00,114.8,114.8,114.78,114.793,251999999.0
2006-12-06 06:33:00,114.789,114.789,114.766,114.77,238100003.0
2006-12-06 06:34:00,114.771,114.785,114.767,114.785,280200005.0
2006-12-06 06:35:00,114.793,114.793,114.778,114.78,142900002.0
2006-12-06 06:36:00,114.782,114.785,114.782,114.785,38800000.0
2006-12-06 06:37:00,114.793,114.8,114.785,114.793,238100002.0
2006-12-06 06:38:00,114.79,114.79,114.767,114.775,145600002.0
2006-12-06 06:39:00,114.777,114.79,114.775,114.78,332100001.0
2006-12-06 06:40:00,114.793,114.8,114.785,114.8,154700004.0
2006-12-06 06:41:00,114.802,114.802,114.781,114.781,286700004.0
2006-12-06 06:42:00,114.78,114.786,114.777,114.779,143899999.0
2006-12-06 06:43:00,114.772,114.772,114.765,114.77,257999998.0
2006-12-06 06:44:00,114.765,114.765,114.76,114.76,103600002.0
2006-12-06 06:45:00,114.761,114.761,114.749,114.755,250000003.0
2006-12-06 06:46:00,114.76,114.764,114.756,114.764,177100004.0
2006-12-06 06:47:00,114.758,114.769,114.757,114.767,364900000.0
2006-12-06 06:48:00,114.767,114.77,114.756,114.765,311499998.0
2006-12-06 06:49:00,114.757,114.757,114.733,114.741,163300001.0
2006-12-06 06:50:00,114.745,114.745,114.718,114.725,164999996.0
2006-12-06 06:51:00,114.727,114.727,114.7,114.713,208100005.0
2006-12-06 06:52:00,114.728,114.728,114.71,114.72,216899996.0
2006-12-06 06:53:00,114.712,114.728,114.707,114.727,248899994.0
2006-12-06 06:54:00,114.718,114.718,114.702,114.705,172700002.0
2006-12-06 06:55:00,114.695,114.715,114.691,114.708,246999997.0
2006-12-06 06:56:00,114.707,114.712,114.69,114.704,139499998.0
2006-12-06 06:57:00,114.702,114.71,114.663,114.688,334799995.0
2006-12-06 06:58:00,114.69,114.695,114.678,114.686,175900001.0
2006-12-06 06:59:00,114.708,114.717,114.691,114.716,188200003.0
2006-12-06 07:00:00,114.703,114.703,114.668,114.668,80900000.0
2006-12-06 07:01:00,114.667,114.668,114.65,114.651,305800005.0
2006-12-06 07:02:00,114.642,114.651,114.635,114.637,337500003.0
2006-12-06 07:03:00,114.643,114.657,114.643,114.645,382400004.0
2006-12-06 07:04:00,114.646,114.646,114.638,114.641,370200006.0
2006-12-06 07:05:00,114.633,114.646,114.629,114.645,232500000.0
2006-12-06 07:06:00,114.632,114.648,114.632,114.638,296800007.0
2006-12-06 07:07:00,114.648,114.651,114.637,114.651,231099994.0
2006-12-06 07:08:00,114.636,114.64,114.616,114.64,270600001.0
2006-12-06 07:09:00,114.647,114.649,114.638,114.64,300999999.0
2006-12-06 07:10:00,114.644,114.661,114.632,114.648,270400004.0
2006-12-06 07:11:00,114.65,114.65,114.627,114.637,177400002.0
2006-12-06 07:12:00,114.64,114.646,114.63,114.646,114699997.0
2006-12-06 07:13:00,114.66,114.666,114.654,114.665,223500005.0
2006-12-06 07:14:00,114.653,114.675,114.648,114.667,191199998.0
2006-12-06 07:15:00,114.659,114.671,114.639,114.658,149400001.0
2006-12-06 07:16:00,114.643,114.651,114.621,114.621,120800001.0
2006-12-06 07:17:00,114.657,114.664,114.655,114.664,232900003.0
2006-12-06 07:18:00,114.656,114.656,114.614,114.65,218499999.0
2006-12-06 07:19:00,114.655,114.668,114.654,114.668,146099998.0
2006-12-06 07:20:00,114.673,114.673,114.664,114.666,239700000.0
2006-12-06 07:21:00,114.66,114.665,114.65,114.655,247700003.0
2006-12-06 07:22:00,114.66,114.673,114.66,114.673,182199993.0
2006-12-06 07:23:00,114.656,114.668,114.653,114.668,110199996.0
2006-12-06 07:24:00,114.655,114.671,114.65,114.664,350499998.0
2006-12-06 07:25:00,114.663,114.678,114.663,114.677,308099999.0
2006-12-06 07:26:00,114.669,114.67,114.662,114.662,224799999.0
2006-12-06 07:27:00,114.66,114.666,114.651,114.652,346600004.0
2006-12-06 07:28:00,114.665,114.665,114.66,114.665,179300001.0
2006-12-06 07:29:00,114.665,114.665,114.653,114.657,209099998.0
2006-12-06 07:30:00,114.653,114.66,114.641,114.645,133400004.0
2006-12-06 07:31:00,114.652,114.652,114.635,114.645,209700001.0
2006-12-06 07:32:00,114.638,114.638,114.618,114.628,356800004.0
2006-12-06 07:33:00,114.614,114.614,114.584,114.584,156000001.0
2006-12-06 07:34:00,114.587,114.62,114.587,114.62,401600002.0
2006-12-06 07:35:00,114.608,114.608,114.589,114.589,210300006.0
2006-12-06 07:36:00,114.59,114.59,114.576,114.585,276599997.0
2006-12-06 07:37:00,114.575,114.581,114.572,114.572,192499997.0
2006-12-06 07:38:00,114.564,114.564,114.551,114.562,226800003.0
2006-12-06 07:39:00,114.569,114.581,114.569,114.575,191000003.0
2006-12-06 07:40:00,114.568,114.568,114.551,114.556,186800006.0
2006-12-06 07:41:00,114.567,114.592,114.567,114.592,274900000.0
2006-12-06 07:42:00,114.592,114.6,114.587,114.587,213399999.0
2006-12-06 07:43:00,114.591,114.597,114.582,114.597,226099993.0
2006-12-06 07:44:00,114.58,114.589,114.557,114.557,283999999.0
2006-12-06 07:45:00,114.546,114.564,114.54,114.562,292499998.0
2006-12-06 07:46:00,114.561,114.567,114.561,114.567,130800002.0
2006-12-06 07:47:00,114.568,114.579,114.566,114.57,123200003.0
2006-12-06 07:48:00,114.575,114.593,114.575,114.577,469099998.0
2006-12-06 07:49:00,114.582,114.586,114.576,114.58,279000001.0
2006-12-06 07:50:00,114.579,114.586,114.57,114.576,118200004.0
2006-12-06 07:51:00,114.581,114.59,114.58,114.59,243599998.0
2006-12-06 07:52:00,114.582,114.603,114.582,114.603,258800001.0
2006-12-06 07:53:00,114.607,114.608,114.593,114.593,212100005.0
2006-12-06 07:54:00,114.592,114.592,114.573,114.585,238600001.0
2006-12-06 07:55:00,114.586,114.596,114.578,114.578,320100004.0
2006-12-06 07:56:00,114.578,114.578,114.558,114.558,244200000.0
2006-12-06 07:57:00,114.577,114.591,114.563,114.569,167299997.0
2006-12-06 07:58:00,114.57,114.57,114.557,114.564,215600008.0
2006-12-06 07:59:00,114.561,114.561,114.548,114.553,110700002.0
2006-12-06 08:00:00,114.549,114.565,114.549,114.565,340200005.0
2006-12-06 08:01:00,114.571,114.584,114.57,114.571,254700000.0
2006-12-06 08:02:00,114.578,114.581,114.561,114.581,99900002.0
2006-12-06 08:03:00,114.595,114.605,114.578,114.599,275799998.0
2006-12-06 08:04:00,114.602,114.602,114.587,114.597,278400001.0
2006-12-06 08:05:00,114.615,114.621,114.601,114.61,277800001.0
2006-12-06 08:06:00,114.616,114.618,114.608,114.608,206999997.0
2006-12-06 08:07:00,114.612,114.617,114.612,114.612,275599994.0
2006-12-06 08:08:00,114.62,114.639,114.62,114.638,170700004.0
2006-12-06 08:09:00,114.647,114.649,114.635,114.644,36000000.0
2006-12-06 08:10:00,114.633,114.643,114.619,114.643,182399996.0
2006-12-06 08:11:00,114.641,114.641,114.627,114.627,158300003.0
2006-12-06 08:12:00,114.627,114.627,114.598,114.604,292700000.0
2006-12-06 08:13:00,114.594,114.603,114.589,114.589,62800001.0
2006-12-06 08:14:00,114.574,114.574,114.567,114.568,343300002.0
2006-12-06 08:15:00,114.573,114.58,114.573,114.576,247799998.0
2006-12-06 08:16:00,114.58,114.597,114.58,114.582,99199999.0
2006-12-06 08:17:00,114.579,114.587,114.579,114.579,208700001.0
2006-12-06 08:18:00,114.59,114.59,114.561,114.579,191599999.0
2006-12-06 08:19:00,114.576,114.577,114.572,114.575,175900005.0
2006-12-06 08:20:00,114.563,114.563,114.543,114.554,263800007.0
2006-12-06 08:21:00,114.557,114.57,114.552,114.57,242000001.0
2006-12-06 08:22:00,114.568,114.576,114.566,114.571,368200002.0
2006-12-06 08:23:00,114.579,114.579,114.576,114.576,8000000.0
2006-12-06 08:24:00,114.585,114.59,114.575,114.587,177500001.0
2006-12-06 08:25:00,114.585,114.602,114.564,114.6,337299995.0
2006-12-06 08:26:00,114.602,114.608,114.593,114.593,248700003.0
2006-12-06 08:27:00,114.584,114.584,114.549,114.564,353399999.0
2006-12-06 08:28:00,114.555,114.56,114.551,114.56,347199997.0
2006-12-06 08:29:00,114.553,114.57,114.544,114.57,185100003.0
2006-12-06 08:30:00,114.548,114.56,114.532,114.557,213500002.0
2006-12-06 08:31:00,114.562,114.562,114.54,114.54,460600010.0
2006-12-06 08:32:00,114.538,114.538,114.518,114.519,238100002.0
2006-12-06 08:33:00,114.525,114.525,114.513,114.522,266300002.0
2006-12-06 08:34:00,114.534,114.534,114.517,114.518,340699995.0
2006-12-06 08:35:00,114.527,114.534,114.527,114.534,92299998.0
2006-12-06 08:36:00,114.526,114.526,114.506,114.524,311400008.0
2006-12-06 08:37:00,114.53,114.53,114.515,114.519,154100003.0
2006-12-06 08:38:00,114.522,114.531,114.522,114.531,24800000.0
2006-12-06 08:39:00,114.519,114.539,114.507,114.534,217500000.0
2006-12-06 08:40:00,114.542,114.554,114.539,114.554,433000003.0
2006-12-06 08:41:00,114.558,114.561,114.545,114.557,282099996.0
2006-12-06 08:42:00,114.558,114.56,114.547,114.555,149600000.0
2006-12-06 08:43:00,114.557,114.568,114.556,114.565,237000005.0
2006-12-06 08:44:00,114.559,114.567,114.55,114.55,300899999.0
2006-12-06 08:45:00,114.546,114.571,114.546,114.571,449900000.0
2006-12-06 08:46:00,114.577,114.588,114.577,114.588,177600003.0
2006-12-06 08:47:00,114.593,114.608,114.593,114.606,362699991.0
2006-12-06 08:48:00,114.617,114.63,114.608,114.609,92300000.0
2006-12-06 08:49:00,114.61,114.63,114.61,114.617,250799999.0
2006-12-06 08:50:00,114.617,114.633,114.611,114.628,255099999.0
2006-12-06 08:51:00,114.642,114.646,114.634,114.646,156400002.0
2006-12-06 08:52:00,114.65,114.65,114.637,114.642,192800003.0
2006-12-06 08:53:00,114.634,114.646,114.63,114.63,161199999.0
2006-12-06 08:54:00,114.629,114.629,114.602,114.626,312599997.0
2006-12-06 08:55:00,114.62,114.631,114.604,114.604,241699996.0
2006-12-06 08:56:00,114.596,114.596,114.571,114.571,86300000.0
2006-12-06 08:57:00,114.592,114.598,114.58,114.58,192100001.0
2006-12-06 08:58:00,114.592,114.6,114.574,114.58,78000001.0
2006-12-06 08:59:00,114.58,114.593,114.572,114.593,213299994.0
2006-12-06 09:00:00,114.608,114.618,114.598,114.598,408299997.0
2006-12-06 09:01:00,114.608,114.631,114.608,114.631,139399998.0
2006-12-06 09:02:00,114.635,114.638,114.624,114.625,307399994.0
2006-12-06 09:03:00,114.631,114.633,114.624,114.624,109399998.0
2006-12-06 09:04:00,114.63,114.63,114.614,114.617,230099997.0
2006-12-06 09:05:00,114.622,114.622,114.612,114.618,150699996.0
2006-12-06 09:06:00,114.613,114.633,114.613,114.629,117000000.0
2006-12-06 09:07:00,114.627,114.632,114.62,114.625,140800002.0
2006-12-06 09:08:00,114.631,114.651,114.631,114.646,350400001.0
2006-12-06 09:09:00,114.652,114.67,114.652,114.658,147200000.0
2006-12-06 09:10:00,114.653,114.694,114.653,114.679,350999999.0
2006-12-06 09:11:00,114.682,114.704,114.682,114.704,156300000.0
2006-12-06 09:12:00,114.706,114.706,114.693,114.698,286000002.0
2006-12-06 09:13:00,114.698,114.705,114.687,114.689,153399999.0
2006-12-06 09:14:00,114.69,114.69,114.675,114.683,204899999.0
2006-12-06 09:15:00,114.681,114.681,114.665,114.675,230400000.0
2006-12-06 09:16:00,114.667,114.678,114.667,114.67,257900001.0
2006-12-06 09:17:00,114.668,114.681,114.665,114.681,246799999.0
2006-12-06 09:18:00,114.682,114.682,114.671,114.671,294000008.0
2006-12-06 09:19:00,114.669,114.67,114.659,114.667,168800002.0
2006-12-06 09:20:00,114.667,114.68,114.659,114.668,342999998.0
2006-12-06 09:21:00,114.692,114.702,114.685,114.685,165000002.0
2006-12-06 09:22:00,114.679,114.679,114.661,114.673,216599999.0
2006-12-06 09:23:00,114.673,114.673,114.665,114.668,305400006.0
2006-12-06 09:24:00,114.67,114.67,114.658,114.659,150000002.0
2006-12-06 09:25:00,114.66,114.691,114.653,114.691,357900000.0
2006-12-06 09:26:00,114.701,114.701,114.69,114.692,237500006.0
2006-12-06 09:27:00,114.698,114.742,114.698,114.74,290400004.0
2006-12-06 09:28:00,114.742,114.745,114.724,114.724,163399999.0
2006-12-06 09:29:00,114.705,114.719,114.705,114.715,409999998.0
2006-12-06 09:30:00,114.71,114.715,114.694,114.705,189800005.0
2006-12-06 09:31:00,114.707,114.707,114.688,114.688,115100002.0
2006-12-06 09:32:00,114.695,114.7,114.692,114.694,166800001.0
2006-12-06 09:33:00,114.681,114.688,114.661,114.688,285500002.0
2006-12-06 09:34:00,114.688,114.688,114.681,114.683,169500001.0
2006-12-06 09:35:00,114.684,114.684,114.674,114.677,176299997.0
2006-12-06 09:36:00,114.667,114.667,114.623,114.637,245299999.0
2006-12-06 09:37:00,114.649,114.661,114.648,114.657,221299999.0
2006-12-06 09:38:00,114.655,114.655,114.636,114.646,234699996.0
2006-12-06 09:39:00,114.642,114.654,114.642,114.654,141500002.0
2006-12-06 09:40:00,114.672,114.679,114.628,114.673,334600002.0
2006-12-06 09:41:00,114.685,114.702,114.685,114.702,245599997.0
2006-12-06 09:42:00,114.7,114.7,114.689,114.689,304700001.0
2006-12-06 09:43:00,114.702,114.712,114.7,114.705,221500000.0
2006-12-06 09:44:00,114.699,114.699,114.677,114.677,312100005.0
2006-12-06 09:45:00,114.697,114.697,114.655,114.691,210000006.0
2006-12-06 09:46:00,114.69,114.694,114.667,114.689,271899994.0
2006-12-06 09:47:00,114.69,114.695,114.685,114.688,220600004.0
2006-12-06 09:48:00,114.67,114.697,114.667,114.695,218600000.0
2006-12-06 09:49:00,114.69,114.708,114.69,114.708,426000009.0
2006-12-06 09:50:00,114.709,114.722,114.709,114.722,158099998.0
2006-12-06 09:51:00,114.723,114.723,114.708,114.715,268499996.0
2006-12-06 09:52:00,114.717,114.726,114.712,114.714,264699998.0
2006-12-06 09:53:00,114.723,114.723,114.711,114.711,110900003.0
2006-12-06 09:54:00,114.714,114.735,114.714,114.727,187599998.0
2006-12-06 09:55:00,114.735,114.737,114.723,114.734,309299999.0
2006-12-06 09:56:00,114.74,114.746,114.719,114.734,94400002.0
2006-12-06 09:57:00,114.744,114.753,114.737,114.753,295300000.0
2006-12-06 09:58:00,114.767,114.768,114.76,114.768,299300005.0
2006-12-06 09:59:00,114.768,114.785,114.768,114.785,159100001.0
2006-12-06 10:00:00,114.789,114.789,114.775,114.785,370899998.0
2006-12-06 10:01:00,114.793,114.802,114.785,114.785,147400000.0
2006-12-06 10:02:00,114.775,114.775,114.747,114.749,155299998.0
2006-12-06 10:03:00,114.751,114.751,114.737,114.747,279299997.0
2006-12-06 10:04:00,114.752,114.757,114.738,114.738,280699999.0
2006-12-06 10:05:00,114.735,114.735,114.72,114.729,126700002.0
2006-12-06 10:06:00,114.732,114.738,114.722,114.722,187200005.0
2006-12-06 10:07:00,114.715,114.737,114.715,114.73,308300008.0
2006-12-06 10:08:00,114.729,114.734,114.721,114.733,160800002.0
2006-12-06 10:09:00,114.732,114.746,114.718,114.741,211100000.0
2006-12-06 10:10:00,114.74,114.743,114.728,114.73,413100005.0
2006-12-06 10:11:00,114.733,114.733,114.71,114.71,136100002.0
2006-12-06 10:12:00,114.703,114.724,114.697,114.724,218400001.0
2006-12-06 10:13:00,114.728,114.766,114.726,114.766,252599999.0
2006-12-06 10:14:00,114.768,114.768,114.748,114.765,280699998.0
2006-12-06 10:15:00,114.763,114.763,114.746,114.753,425000000.0
2006-12-06 10:16:00,114.762,114.788,114.762,114.786,228300003.0
2006-12-06 10:17:00,114.778,114.796,114.767,114.795,237700002.0
2006-12-06 10:18:00,114.798,114.803,114.779,114.782,264300004.0
2006-12-06 10:19:00,114.768,114.768,114.744,114.758,349700001.0
2006-12-06 10:20:00,114.771,114.771,114.756,114.766,277599996.0
2006-12-06 10:21:00,114.759,114.78,114.759,114.772,362400004.0
2006-12-06 10:22:00,114.763,114.782,114.763,114.782,431099994.0
2006-12-06 10:23:00,114.788,114.791,114.774,114.777,237200002.0
2006-12-06 10:24:00,114.769,114.781,114.763,114.776,220200001.0
2006-12-06 10:25:00,114.77,114.776,114.762,114.767,155800000.0
2006-12-06 10:26:00,114.772,114.781,114.759,114.781,286899998.0
2006-12-06 10:27:00,114.792,114.792,114.78,114.78,189399997.0
2006-12-06 10:28:00,114.779,114.782,114.757,114.782,51400000.0
2006-12-06 10:29:00,114.785,114.791,114.784,114.785,229200002.0
2006-12-06 10:30:00,114.799,114.81,114.788,114.799,339299999.0
2006-12-06 10:31:00,114.808,114.847,114.8,114.847,141999997.0
2006-12-06 10:32:00,114.851,114.859,114.844,114.856,341900001.0
2006-12-06 10:33:00,114.857,114.858,114.845,114.845,182200002.0
2006-12-06 10:34:00,114.854,114.864,114.854,114.858,196500000.0
2006-12-06 10:35:00,114.856,114.865,114.853,114.859,238599999.0
2006-12-06 10:36:00,114.848,114.854,114.839,114.839,262100004.0
2006-12-06 10:37:00,114.83,114.83,114.811,114.819,301300001.0
2006-12-06 10:38:00,114.806,114.816,114.786,114.799,174400002.0
2006-12-06 10:39:00,114.826,114.836,114.826,114.835,86400003.0
2006-12-06 10:40:00,114.837,114.839,114.824,114.824,130900003.0
2006-12-06 10:41:00,114.825,114.825,114.815,114.815,141800000.0
2006-12-06 10:42:00,114.813,114.813,114.803,114.813,201300003.0
2006-12-06 10:43:00,114.812,114.812,114.806,114.807,232900002.0
2006-12-06 10:44:00,114.815,114.837,114.815,114.821,316400005.0
2006-12-06 10:45:00,114.824,114.829,114.824,114.829,112599998.0
2006-12-06 10:46:00,114.832,114.832,114.819,114.819,183399995.0
2006-12-06 10:47:00,114.82,114.82,114.775,114.775,200000000.0
2006-12-06 10:48:00,114.791,114.815,114.76,114.807,349800003.0
2006-12-06 10:49:00,114.808,114.82,114.808,114.815,73199999.0
2006-12-06 10:50:00,114.82,114.826,114.816,114.816,114600000.0
2006-12-06 10:51:00,114.816,114.828,114.812,114.828,368999999.0
2006-12-06 10:52:00,114.829,114.829,114.801,114.811,399900001.0
2006-12-06 10:53:00,114.803,114.824,114.792,114.824,149699999.0
2006-12-06 10:54:00,114.815,114.82,114.809,114.813,242600002.0
2006-12-06 10:55:00,114.819,114.828,114.81,114.81,281099999.0
2006-12-06 10:56:00,114.811,114.823,114.811,114.815,308300006.0
2006-12-06 10:57:00,114.82,114.836,114.807,114.807,213400005.0
2006-12-06 10:58:00,114.826,114.826,114.819,114.823,194599997.0
2006-12-06 10:59:00,114.843,114.857,114.839,114.839,177700001.0
2006-12-06 11:00:00,114.851,114.851,114.84,114.84,272900000.0
2006-12-06 11:01:00,114.844,114.847,114.833,114.838,231399998.0
2006-12-06 11:02:00,114.838,114.838,114.83,114.836,167900001.0
2006-12-06 11:03:00,114.83,114.83,114.81,114.81,57900002.0
2006-12-06 11:04:00,114.832,114.832,114.817,114.82,187699999.0
2006-12-06 11:05:00,114.828,114.845,114.8,114.808,271400004.0
2006-12-06 11:06:00,114.818,114.838,114.805,114.811,370100001.0
2006-12-06 11:07:00,114.813,114.84,114.804,114.835,333299997.0
2006-12-06 11:08:00,114.816,114.835,114.798,114.835,264699997.0
2006-12-06 11:09:00,114.823,114.824,114.802,114.808,165699999.0
2006-12-06 11:10:00,114.806,114.816,114.774,114.793,272999996.0
2006-12-06 11:11:00,114.825,114.835,114.808,114.823,297800004.0
2006-12-06 11:12:00,114.812,114.83,114.786,114.83,333700006.0
2006-12-06 11:13:00,114.823,114.841,114.814,114.841,210600000.0
2006-12-06 11:14:00,114.847,114.847,114.801,114.84,369199999.0
2006-12-06 11:15:00,114.843,114.862,114.843,114.862,128999999.0
2006-12-06 11:16:00,114.868,114.873,114.859,114.869,520599994.0
2006-12-06 11:17:00,114.871,114.872,114.86,114.872,250700002.0
2006-12-06 11:18:00,114.891,114.922,114.891,114.909,216800000.0
2006-12-06 11:19:00,114.901,114.905,114.88,114.88,287200003.0
2006-12-06 11:20:00,114.893,114.893,114.867,114.884,215299997.0
2006-12-06 11:21:00,114.886,114.889,114.861,114.873,193900002.0
2006-12-06 11:22:00,114.878,114.878,114.864,114.864,154000003.0
2006-12-06 11:23:00,114.857,114.87,114.855,114.86,210399998.0
2006-12-06 11:24:00,114.852,114.865,114.852,114.856,178499997.0
2006-12-06 11:25:00,114.854,114.863,114.846,114.863,258399999.0
2006-12-06 11:26:00,114.865,114.865,114.825,114.825,22800000.0
2006-12-06 11:27:00,114.822,114.838,114.819,114.826,329099994.0
2006-12-06 11:28:00,114.83,114.844,114.818,114.839,205999998.0
2006-12-06 11:29:00,114.852,114.858,114.841,114.841,166600002.0
2006-12-06 11:30:00,114.847,114.886,114.847,114.882,241499998.0
2006-12-06 11:31:00,114.883,114.883,114.876,114.883,130300002.0
2006-12-06 11:32:00,114.882,114.882,114.87,114.878,219000004.0
2006-12-06 11:33:00,114.875,114.875,114.862,114.873,105099999.0
2006-12-06 11:34:00,114.878,114.878,114.86,114.865,127999999.0
2006-12-06 11:35:00,114.86,114.868,114.852,114.868,66400000.0
2006-12-06 11:36:00,114.875,114.881,114.875,114.877,234199999.0
2006-12-06 11:37:00,114.877,114.883,114.87,114.883,240399997.0
2006-12-06 11:38:00,114.883,114.883,114.871,114.872,176599999.0
2006-12-06 11:39:00,114.873,114.937,114.868,114.937,180399998.0
2006-12-06 11:40:00,114.944,114.957,114.938,114.946,172100003.0
2006-12-06 11:41:00,114.943,114.953,114.938,114.953,210300002.0
2006-12-06 11:42:00,114.953,114.953,114.931,114.934,284800010.0
2006-12-06 11:43:00,114.95,114.975,114.95,114.96,202199997.0
2006-12-06 11:44:00,114.965,114.967,114.956,114.963,163899999.0
2006-12-06 11:45:00,114.974,114.974,114.962,114.97,280500000.0
2006-12-06 11:46:00,114.962,114.979,114.956,114.978,195700000.0
2006-12-06 11:47:00,114.967,114.981,114.967,114.968,242000001.0
2006-12-06 11:48:00,114.97,114.984,114.955,114.983,144300003.0
2006-12-06 11:49:00,114.994,115.014,114.99,115.007,309899994.0
2006-12-06 11:50:00,115.003,115.012,115.0,115.01,269100002.0
2006-12-06 11:51:00,115.005,115.03,115.005,115.018,450300003.0
2006-12-06 11:52:00,115.018,115.018,114.978,114.984,328799997.0
2006-12-06 11:53:00,114.971,114.971,114.942,114.952,377200001.0
2006-12-06 11:54:00,114.955,114.955,114.945,114.955,320100001.0
2006-12-06 11:55:00,114.954,114.971,114.953,114.971,269699998.0
2006-12-06 11:56:00,114.975,114.975,114.919,114.919,159400001.0
2006-12-06 11:57:00,114.92,114.929,114.905,114.905,309400002.0
2006-12-06 11:58:00,114.901,114.911,114.895,114.911,104099997.0
2006-12-06 11:59:00,114.913,114.926,114.913,114.926,94599999.0
2006-12-06 12:00:00,114.929,114.933,114.922,114.922,256100000.0
2006-12-06 12:01:00,114.932,114.947,114.929,114.929,65999999.0
2006-12-06 12:02:00,114.929,114.942,114.928,114.935,175100000.0
2006-12-06 12:03:00,114.937,114.937,114.907,114.907,206899994.0
2006-12-06 12:04:00,114.918,114.932,114.913,114.932,451900007.0
2006-12-06 12:05:00,114.928,114.928,114.903,114.914,299600002.0
2006-12-06 12:06:00,114.915,114.915,114.898,114.903,334800006.0
2006-12-06 12:07:00,114.903,114.911,114.901,114.91,134500000.0
2006-12-06 12:08:00,114.911,114.918,114.9,114.908,261699995.0
2006-12-06 12:09:00,114.907,114.919,114.871,114.896,334500004.0
2006-12-06 12:10:00,114.905,114.909,114.897,114.906,197400003.0
2006-12-06 12:11:00,114.915,114.918,114.91,114.91,273199995.0
2006-12-06 12:12:00,114.906,114.906,114.874,114.899,321599999.0
2006-12-06 12:13:00,114.904,114.936,114.899,114.932,300500000.0
2006-12-06 12:14:00,114.928,114.928,114.902,114.902,310700004.0
2006-12-06 12:15:00,114.914,114.914,114.902,114.902,100399998.0
2006-12-06 12:16:00,114.882,114.896,114.873,114.889,325599999.0
2006-12-06 12:17:00,114.899,114.903,114.897,114.903,260500001.0
2006-12-06 12:18:00,114.897,114.912,114.894,114.912,171500002.0
2006-12-06 12:19:00,114.908,114.913,114.896,114.899,220099999.0
2006-12-06 12:20:00,114.886,114.907,114.881,114.903,378700003.0
2006-12-06 12:21:00,114.88,114.93,114.851,114.93,383400003.0
2006-12-06 12:22:00,114.918,114.918,114.895,114.911,134900004.0
2006-12-06 12:23:00,114.885,114.907,114.865,114.889,362200007.0
2006-12-06 12:24:00,114.914,114.914,114.882,114.913,253899998.0
2006-12-06 12:25:00,114.918,114.925,114.917,114.925,251999996.0
2006-12-06 12:26:00,114.922,114.93,114.914,114.93,95000002.0
2006-12-06 12:27:00,114.937,114.94,114.931,114.932,272400000.0
2006-12-06 12:28:00,114.917,114.939,114.915,114.939,171299998.0
2006-12-06 12:29:00,114.955,114.955,114.95,114.95,205700003.0
2006-12-06 12:30:00,114.949,114.971,114.948,114.966,319499998.0
2006-12-06 12:31:00,114.979,114.979,114.964,114.966,172199994.0
2006-12-06 12:32:00,114.963,114.963,114.953,114.953,87600001.0
2006-12-06 12:33:00,114.967,114.968,114.954,114.962,227499994.0
2006-12-06 12:34:00,114.975,114.975,114.967,114.97,188899999.0
2006-12-06 12:35:00,114.968,114.973,114.964,114.967,232099996.0
2006-12-06 12:36:00,114.959,114.972,114.952,114.967,301600007.0
2006-12-06 12:37:00,114.968,114.976,114.956,114.961,279400002.0
2006-12-06 12:38:00,114.964,114.977,114.964,114.97,236800001.0
2006-12-06 12:39:00,114.977,114.979,114.961,114.965,203899997.0
2006-12-06 12:40:00,114.97,114.973,114.964,114.964,360000008.0
2006-12-06 12:41:00,114.96,114.963,114.953,114.955,286100006.0
2006-12-06 12:42:00,114.967,114.971,114.95,114.971,82799998.0
2006-12-06 12:43:00,114.983,114.983,114.971,114.971,50400000.0
2006-12-06 12:44:00,114.971,114.984,114.968,114.968,349199995.0
2006-12-06 12:45:00,114.981,114.981,114.912,114.966,267799999.0
2006-12-06 12:46:00,114.972,114.972,114.955,114.956,233500003.0
2006-12-06 12:47:00,114.958,114.969,114.903,114.969,345199998.0
2006-12-06 12:48:00,114.972,114.972,114.93,114.96,355000001.0
2006-12-06 12:49:00,114.975,114.975,114.931,114.953,277600003.0
2006-12-06 12:50:00,114.95,114.97,114.95,114.962,253900000.0
2006-12-06 12:51:00,114.963,114.963,114.954,114.96,253899996.0
2006-12-06 12:52:00,114.957,114.957,114.95,114.955,174999999.0
2006-12-06 12:53:00,114.945,114.955,114.945,114.955,308200005.0
2006-12-06 12:54:00,114.944,114.944,114.941,114.941,87599998.0
2006-12-06 12:55:00,114.938,114.952,114.938,114.943,195100002.0
2006-12-06 12:56:00,114.94,114.948,114.935,114.948,146000001.0
2006-12-06 12:57:00,114.951,114.951,114.935,114.935,187599995.0
2006-12-06 12:58:00,114.933,114.948,114.93,114.948,198400001.0
2006-12-06 12:59:00,114.933,114.945,114.916,114.945,385299996.0
2006-12-06 13:00:00,114.941,114.947,114.929,114.947,142100001.0
2006-12-06 13:01:00,114.953,114.966,114.953,114.961,218600002.0
2006-12-06 13:02:00,114.97,114.975,114.954,114.968,214899999.0
2006-12-06 13:03:00,114.971,114.982,114.971,114.982,139700001.0
2006-12-06 13:04:00,114.976,114.99,114.976,114.977,319599996.0
2006-12-06 13:05:00,114.978,115.018,114.978,115.01,434800004.0
2006-12-06 13:06:00,115.025,115.039,115.014,115.039,273700002.0
2006-12-06 13:07:00,115.038,115.038,115.031,115.034,75899999.0
2006-12-06 13:08:00,115.024,115.024,115.009,115.023,157500003.0
2006-12-06 13:09:00,115.02,115.022,115.02,115.022,100599998.0
2006-12-06 13:10:00,115.04,115.04,115.024,115.033,142899999.0
2006-12-06 13:11:00,115.028,115.06,115.027,115.06,361000001.0
2006-12-06 13:12:00,115.053,115.085,115.053,115.077,255899997.0
2006-12-06 13:13:00,115.084,115.089,115.073,115.077,292400002.0
2006-12-06 13:14:00,115.091,115.109,115.091,115.105,350599996.0
2006-12-06 13:15:00,115.107,115.127,115.107,115.125,367299998.0
2006-12-06 13:16:00,115.106,115.116,115.103,115.116,156500004.0
2006-12-06 13:17:00,115.105,115.109,115.098,115.106,210600001.0
2006-12-06 13:18:00,115.095,115.095,115.051,115.074,302099997.0
2006-12-06 13:19:00,115.083,115.091,115.08,115.08,202000003.0
2006-12-06 13:20:00,115.08,115.091,115.078,115.078,336200000.0
2006-12-06 13:21:00,115.082,115.082,115.043,115.044,231500005.0
2006-12-06 13:22:00,115.04,115.058,115.039,115.058,416099991.0
2006-12-06 13:23:00,115.056,115.056,115.022,115.028,384200004.0
2006-12-06 13:24:00,115.033,115.049,115.021,115.021,194399998.0
2006-12-06 13:25:00,115.026,115.026,115.009,115.01,301499996.0
2006-12-06 13:26:00,114.992,115.005,114.975,114.991,256700004.0
2006-12-06 13:27:00,114.998,115.004,114.996,115.0,227699996.0
2006-12-06 13:28:00,115.003,115.009,114.984,114.984,256499997.0
2006-12-06 13:29:00,114.971,114.975,114.964,114.973,388600005.0
2006-12-06 13:30:00,114.97,114.97,114.946,114.97,115700000.0
2006-12-06 13:31:00,114.965,114.971,114.944,114.971,196599997.0
2006-12-06 13:32:00,114.969,114.969,114.94,114.947,262599994.0
2006-12-06 13:33:00,114.946,114.952,114.942,114.952,199199999.0
2006-12-06 13:34:00,114.942,114.942,114.904,114.912,157600001.0
2006-12-06 13:35:00,114.916,114.948,114.916,114.941,271700000.0
2006-12-06 13:36:00,114.932,114.932,114.892,114.922,365400004.0
2006-12-06 13:37:00,114.925,114.931,114.913,114.931,178299999.0
2006-12-06 13:38:00,114.923,114.932,114.91,114.922,204400001.0
2006-12-06 13:39:00,114.933,114.933,114.922,114.924,137099999.0
2006-12-06 13:40:00,114.937,114.943,114.933,114.94,312600006.0
2006-12-06 13:41:00,114.93,114.946,114.911,114.941,125100002.0
2006-12-06 13:42:00,114.957,114.961,114.947,114.949,163500001.0
2006-12-06 13:43:00,114.947,114.949,114.924,114.924,136899999.0
2006-12-06 13:44:00,114.917,114.924,114.914,114.918,443299993.0
2006-12-06 13:45:00,114.907,114.907,114.893,114.893,214600000.0
2006-12-06 13:46:00,114.883,114.883,114.859,114.859,361199997.0
2006-12-06 13:47:00,114.869,114.88,114.864,114.877,371599997.0
2006-12-06 13:48:00,114.877,114.877,114.855,114.869,354699997.0
2006-12-06 13:49:00,114.869,114.869,114.846,114.857,142300001.0
2006-12-06 13:50:00,114.863,114.863,114.845,114.847,295000002.0
2006-12-06 13:51:00,114.854,114.868,114.854,114.866,253399998.0
2006-12-06 13:52:00,114.857,114.863,114.855,114.858,172499999.0
2006-12-06 13:53:00,114.855,114.863,114.854,114.854,256799999.0
2006-12-06 13:54:00,114.86,114.872,114.854,114.872,276599997.0
2006-12-06 13:55:00,114.874,114.887,114.871,114.887,187600002.0
2006-12-06 13:56:00,114.886,114.907,114.886,114.897,480399999.0
2006-12-06 13:57:00,114.891,114.891,114.878,114.88,211900006.0
2006-12-06 13:58:00,114.879,114.881,114.875,114.877,215199997.0
2006-12-06 13:59:00,114.872,114.895,114.87,114.87,251200003.0
2006-12-06 14:00:00,114.885,114.896,114.878,114.892,331200006.0
2006-12-06 14:01:00,114.884,114.9,114.884,114.887,189900000.0
2006-12-06 14:02:00,114.898,114.908,114.898,114.9,261099992.0
2006-12-06 14:03:00,114.914,114.925,114.914,114.915,190200004.0
2006-12-06 14:04:00,114.919,114.921,114.913,114.915,300100001.0
2006-12-06 14:05:00,114.914,114.927,114.904,114.904,76600000.0
2006-12-06 14:06:00,114.905,114.909,114.904,114.908,309500001.0
2006-12-06 14:07:00,114.902,114.907,114.898,114.9,200699996.0
2006-12-06 14:08:00,114.895,114.898,114.884,114.888,242300001.0
2006-12-06 14:09:00,114.872,114.898,114.868,114.898,182499999.0
2006-12-06 14:10:00,114.898,114.907,114.881,114.901,264100005.0
2006-12-06 14:11:00,114.909,114.911,114.903,114.903,149499997.0
2006-12-06 14:12:00,114.895,114.903,114.891,114.891,148400003.0
2006-12-06 14:13:00,114.886,114.898,114.884,114.889,88299999.0
2006-12-06 14:14:00,114.893,114.903,114.877,114.897,328899997.0
2006-12-06 14:15:00,114.905,114.914,114.883,114.914,386699997.0
2006-12-06 14:16:00,114.918,114.931,114.901,114.912,203500000.0
2006-12-06 14:17:00,114.917,114.93,114.906,114.93,283699995.0
2006-12-06 14:18:00,114.932,114.945,114.932,114.945,235399999.0
2006-12-06 14:19:00,114.935,114.948,114.916,114.942,167800003.0
2006-12-06 14:20:00,114.943,114.943,114.927,114.927,159699999.0
2006-12-06 14:21:00,114.936,114.943,114.919,114.919,325000000.0
2006-12-06 14:22:00,114.916,114.938,114.902,114.938,229600001.0
2006-12-06 14:23:00,114.958,114.961,114.949,114.953,418899993.0
2006-12-06 14:24:00,114.955,114.955,114.945,114.945,361200003.0
2006-12-06 14:25:00,114.945,114.958,114.945,114.95,131200000.0
2006-12-06 14:26:00,114.936,114.94,114.912,114.939,81799999.0
2006-12-06 14:27:00,114.94,114.94,114.932,114.935,204900005.0
2006-12-06 14:28:00,114.934,114.947,114.898,114.947,224400004.0
2006-12-06 14:29:00,114.958,114.96,114.951,114.954,127200001.0
2006-12-06 14:30:00,114.949,114.953,114.94,114.953,309600001.0
2006-12-06 14:31:00,114.943,114.943,114.911,114.931,180099999.0
2006-12-06 14:32:00,114.944,114.95,114.936,114.95,160599996.0
2006-12-06 14:33:00,114.941,114.956,114.941,114.956,73100002.0
2006-12-06 14:34:00,114.961,114.961,114.949,114.953,263100002.0
2006-12-06 14:35:00,114.923,114.947,114.915,114.941,256699995.0
2006-12-06 14:36:00,114.933,114.938,114.929,114.933,304899995.0
2006-12-06 14:37:00,114.927,114.93,114.91,114.929,435499994.0
2006-12-06 14:38:00,114.928,114.938,114.928,114.938,148600001.0
2006-12-06 14:39:00,114.932,114.932,114.886,114.886,248700004.0
2006-12-06 14:40:00,114.934,114.934,114.911,114.933,258700001.0
2006-12-06 14:41:00,114.94,114.943,114.938,114.938,147100001.0
2006-12-06 14:42:00,114.927,114.94,114.924,114.936,257100001.0
2006-12-06 14:43:00,114.936,114.936,114.925,114.929,171700003.0
2006-12-06 14:44:00,114.947,114.951,114.896,114.928,205500000.0
2006-12-06 14:45:00,114.939,114.939,114.932,114.932,48699998.0
2006-12-06 14:46:00,114.921,114.944,114.902,114.941,382600008.0
2006-12-06 14:47:00,114.941,114.956,114.941,114.954,242399995.0
2006-12-06 14:48:00,114.958,114.967,114.947,114.961,208100002.0
2006-12-06 14:49:00,114.964,114.964,114.932,114.956,227199996.0
2006-12-06 14:50:00,114.958,114.967,114.955,114.959,283400003.0
2006-12-06 14:51:00,114.96,114.976,114.96,114.973,285899999.0
2006-12-06 14:52:00,114.977,114.981,114.93,114.965,323000000.0
2006-12-06 14:53:00,114.97,114.992,114.969,114.983,218699998.0
2006-12-06 14:54:00,114.98,114.992,114.98,114.992,52400001.0
2006-12-06 14:55:00,114.993,114.993,114.98,114.98,140600002.0
2006-12-06 14:56:00,114.978,114.986,114.966,114.98,153400002.0
2006-12-06 14:57:00,114.99,114.99,114.975,114.98,163700003.0
2006-12-06 14:58:00,114.987,114.987,114.949,114.965,146800003.0
2006-12-06 14:59:00,114.981,114.981,114.969,114.969,60499998.0
2006-12-06 15:00:00,114.963,114.967,114.958,114.958,84100000.0
2006-12-06 15:01:00,114.969,114.979,114.969,114.971,110200002.0
2006-12-06 15:02:00,114.953,114.97,114.933,114.967,155999998.0
2006-12-06 15:03:00,114.972,114.972,114.958,114.958,111999999.0
2006-12-06 15:04:00,114.957,114.959,114.93,114.936,264300005.0
2006-12-06 15:05:00,114.95,114.957,114.943,114.955,256400007.0
2006-12-06 15:06:00,114.943,114.952,114.941,114.952,180300005.0
2006-12-06 15:07:00,114.928,114.928,114.901,114.905,196000005.0
2006-12-06 15:08:00,114.947,114.947,114.927,114.94,161400001.0
2006-12-06 15:09:00,114.948,114.948,114.927,114.933,107900003.0
2006-12-06 15:10:00,114.932,114.942,114.928,114.942,237100007.0
2006-12-06 15:11:00,114.94,114.94,114.911,114.926,259400000.0
2006-12-06 15:12:00,114.938,114.945,114.938,114.94,112000002.0
2006-12-06 15:13:00,114.933,114.933,114.921,114.927,335499999.0
2006-12-06 15:14:00,114.926,114.956,114.926,114.956,182200002.0
2006-12-06 15:15:00,114.993,115.089,114.993,115.088,232000001.0
2006-12-06 15:16:00,115.087,115.122,115.087,115.105,367800005.0
2006-12-06 15:17:00,115.111,115.128,115.107,115.128,279800000.0
2006-12-06 15:18:00,115.145,115.151,115.134,115.134,361899995.0
2006-12-06 15:19:00,115.14,115.158,115.108,115.108,269700003.0
2006-12-06 15:20:00,115.108,115.11,115.09,115.103,304600001.0
2006-12-06 15:21:00,115.107,115.107,115.081,115.081,347400001.0
2006-12-06 15:22:00,115.079,115.087,115.077,115.087,197199997.0
2006-12-06 15:23:00,115.083,115.083,115.051,115.058,305800003.0
2006-12-06 15:24:00,115.061,115.068,115.037,115.037,312400006.0
2006-12-06 15:25:00,115.04,115.069,115.04,115.069,191800003.0
2006-12-06 15:26:00,115.073,115.091,115.065,115.091,249899997.0
2006-12-06 15:27:00,115.099,115.131,115.099,115.131,335400001.0
2006-12-06 15:28:00,115.128,115.133,115.104,115.133,139500001.0
2006-12-06 15:29:00,115.125,115.125,115.109,115.11,275099998.0
2006-12-06 15:30:00,115.118,115.12,115.105,115.108,379099999.0
2006-12-06 15:31:00,115.117,115.171,115.117,115.167,203899996.0
2006-12-06 15:32:00,115.163,115.163,115.149,115.163,296100000.0
2006-12-06 15:33:00,115.16,115.166,115.153,115.159,165099998.0
2006-12-06 15:34:00,115.147,115.147,115.14,115.147,227400000.0
2006-12-06 15:35:00,115.144,115.144,115.124,115.13,136500004.0
2006-12-06 15:36:00,115.132,115.158,115.126,115.158,227699994.0
2006-12-06 15:37:00,115.153,115.157,115.138,115.157,227600000.0
2006-12-06 15:38:00,115.161,115.161,115.143,115.148,201100001.0
2006-12-06 15:39:00,115.136,115.165,115.136,115.165,341300007.0
2006-12-06 15:40:00,115.189,115.202,115.149,115.155,141600002.0
2006-12-06 15:41:00,115.153,115.16,115.141,115.15,375600000.0
2006-12-06 15:42:00,115.15,115.158,115.137,115.143,377200002.0
2006-12-06 15:43:00,115.153,115.16,115.123,115.123,326199993.0
2006-12-06 15:44:00,115.114,115.114,115.085,115.085,279400002.0
2006-12-06 15:45:00,115.081,115.12,115.071,115.12,315900001.0
2006-12-06 15:46:00,115.12,115.121,115.1,115.11,158099998.0
2006-12-06 15:47:00,115.114,115.119,115.093,115.093,329200006.0
2006-12-06 15:48:00,115.101,115.101,115.089,115.098,173100002.0
2006-12-06 15:49:00,115.099,115.108,115.097,115.097,132699998.0
2006-12-06 15:50:00,115.097,115.103,115.093,115.103,289999996.0
2006-12-06 15:51:00,115.104,115.116,115.097,115.116,162200003.0
2006-12-06 15:52:00,115.116,115.124,115.116,115.124,209399996.0
2006-12-06 15:53:00,115.122,115.122,115.114,115.118,197599998.0
2006-12-06 15:54:00,115.121,115.121,115.114,115.118,102600001.0
2006-12-06 15:55:00,115.134,115.139,115.124,115.13,192099996.0
2006-12-06 15:56:00,115.12,115.133,115.096,115.133,169999998.0
2006-12-06 15:57:00,115.127,115.138,115.127,115.138,162900001.0
2006-12-06 15:58:00,115.135,115.142,115.133,115.138,151800003.0
2006-12-06 15:59:00,115.142,115.146,115.142,115.146,55099998.0
2006-12-06 16:00:00,115.16,115.18,115.16,115.173,253799998.0
2006-12-06 16:01:00,115.182,115.188,115.169,115.169,255600003.0
2006-12-06 16:02:00,115.162,115.166,115.149,115.152,177800002.0
2006-12-06 16:03:00,115.161,115.173,115.148,115.165,342099998.0
2006-12-06 16:04:00,115.153,115.16,115.149,115.149,334299997.0
2006-12-06 16:05:00,115.147,115.151,115.13,115.133,300499996.0
2006-12-06 16:06:00,115.133,115.133,115.116,115.122,206000001.0
2006-12-06 16:07:00,115.115,115.124,115.113,115.124,220500001.0
2006-12-06 16:08:00,115.121,115.124,115.115,115.116,160099998.0
2006-12-06 16:09:00,115.128,115.138,115.128,115.129,216500000.0
2006-12-06 16:10:00,115.139,115.149,115.135,115.135,252100001.0
2006-12-06 16:11:00,115.143,115.143,115.135,115.137,92300000.0
2006-12-06 16:12:00,115.138,115.138,115.107,115.107,136199998.0
2006-12-06 16:13:00,115.103,115.11,115.093,115.093,209500004.0
2006-12-06 16:14:00,115.101,115.101,115.052,115.053,239100002.0
2006-12-06 16:15:00,115.049,115.088,115.049,115.088,107800001.0
2006-12-06 16:16:00,115.089,115.092,115.077,115.092,276200003.0
2006-12-06 16:17:00,115.09,115.09,115.076,115.078,209600001.0
2006-12-06 16:18:00,115.085,115.085,115.072,115.083,132799998.0
2006-12-06 16:19:00,115.091,115.097,115.09,115.095,267200005.0
2006-12-06 16:20:00,115.107,115.108,115.091,115.097,249099994.0
2006-12-06 16:21:00,115.102,115.107,115.093,115.096,336799999.0
2006-12-06 16:22:00,115.099,115.107,115.099,115.105,472900000.0
2006-12-06 16:23:00,115.101,115.111,115.098,115.107,276799997.0
2006-12-06 16:24:00,115.094,115.117,115.094,115.115,268600003.0
2006-12-06 16:25:00,115.132,115.147,115.129,115.147,319999998.0
2006-12-06 16:26:00,115.143,115.152,115.129,115.129,279400003.0
2006-12-06 16:27:00,115.122,115.126,115.112,115.115,255299998.0
2006-12-06 16:28:00,115.103,115.124,115.09,115.121,217900003.0
2006-12-06 16:29:00,115.124,115.124,115.109,115.113,309499996.0
2006-12-06 16:30:00,115.119,115.119,115.098,115.098,193000001.0
2006-12-06 16:31:00,115.096,115.096,115.085,115.093,143299999.0
2006-12-06 16:32:00,115.082,115.088,115.069,115.069,156100002.0
2006-12-06 16:33:00,115.056,115.063,115.049,115.057,302599996.0
2006-12-06 16:34:00,115.057,115.062,115.047,115.048,333399999.0
2006-12-06 16:35:00,115.057,115.07,115.057,115.065,225799998.0
2006-12-06 16:36:00,115.064,115.067,115.037,115.037,224699995.0
2006-12-06 16:37:00,115.032,115.04,115.032,115.032,344899997.0
2006-12-06 16:38:00,115.043,115.061,115.043,115.057,181199997.0
2006-12-06 16:39:00,115.054,115.067,115.053,115.053,196500000.0
2006-12-06 16:40:00,115.052,115.06,115.052,115.059,178700005.0
2006-12-06 16:41:00,115.05,115.067,115.036,115.066,152000001.0
2006-12-06 16:42:00,115.066,115.073,115.063,115.067,262100003.0
2006-12-06 16:43:00,115.058,115.068,115.053,115.066,105799999.0
2006-12-06 16:44:00,115.074,115.077,115.071,115.077,218500001.0
2006-12-06 16:45:00,115.075,115.081,115.059,115.064,463700001.0
2006-12-06 16:46:00,115.067,115.067,115.044,115.048,243399998.0
2006-12-06 16:47:00,115.071,115.072,115.057,115.065,266300005.0
2006-12-06 16:48:00,115.072,115.088,115.072,115.088,98799999.0
2006-12-06 16:49:00,115.09,115.093,115.085,115.09,272100003.0
2006-12-06 16:50:00,115.093,115.1,115.081,115.081,171500003.0
2006-12-06 16:51:00,115.087,115.092,115.079,115.079,309300002.0
2006-12-06 16:52:00,115.06,115.06,115.041,115.051,221100004.0
2006-12-06 16:53:00,115.032,115.038,115.029,115.029,163300005.0
2006-12-06 16:54:00,115.038,115.062,115.038,115.062,146599999.0
2006-12-06 16:55:00,115.06,115.067,115.037,115.045,181899999.0
2006-12-06 16:56:00,115.047,115.05,115.036,115.036,258999996.0
2006-12-06 16:57:00,115.049,115.049,115.03,115.044,233800000.0
2006-12-06 16:58:00,115.042,115.046,115.026,115.03,411999999.0
2006-12-06 16:59:00,115.045,115.058,115.045,115.056,305400007.0
2006-12-06 17:00:00,115.049,115.054,115.037,115.045,172400000.0
2006-12-06 17:01:00,115.044,115.044,115.035,115.039,259899997.0
2006-12-06 17:02:00,115.041,115.044,115.027,115.027,180200003.0
2006-12-06 17:03:00,115.033,115.047,115.029,115.029,194100000.0
2006-12-06 17:04:00,115.024,115.024,114.937,114.938,102300000.0
2006-12-06 17:05:00,114.929,114.939,114.916,114.929,176400000.0
2006-12-06 17:06:00,114.919,114.929,114.911,114.922,166899999.0
2006-12-06 17:07:00,114.918,114.918,114.897,114.904,146099998.0
2006-12-06 17:08:00,114.905,114.91,114.903,114.905,307300004.0
2006-12-06 17:09:00,114.903,114.914,114.895,114.901,220700001.0
2006-12-06 17:10:00,114.902,114.913,114.885,114.913,418300002.0
2006-12-06 17:11:00,114.902,114.914,114.9,114.914,253599999.0
2006-12-06 17:12:00,114.917,114.926,114.9,114.9,271299999.0
2006-12-06 17:13:00,114.901,114.901,114.884,114.895,243800002.0
2006-12-06 17:14:00,114.883,114.899,114.873,114.899,153299997.0
2006-12-06 17:15:00,114.89,114.916,114.89,114.916,105699999.0
2006-12-06 17:16:00,114.909,114.919,114.909,114.917,119400001.0
2006-12-06 17:17:00,114.917,114.924,114.917,114.924,286999998.0
2006-12-06 17:18:00,114.915,114.918,114.895,114.895,169599997.0
2006-12-06 17:19:00,114.898,114.906,114.888,114.888,184100002.0
2006-12-06 17:20:00,114.893,114.893,114.88,114.88,321599996.0
2006-12-06 17:21:00,114.884,114.884,114.855,114.869,197900000.0
2006-12-06 17:22:00,114.881,114.889,114.877,114.888,560900001.0
2006-12-06 17:23:00,114.885,114.902,114.885,114.898,161700001.0
2006-12-06 17:24:00,114.889,114.907,114.889,114.907,110600001.0
2006-12-06 17:25:00,114.908,114.908,114.899,114.904,213599999.0
2006-12-06 17:26:00,114.893,114.915,114.885,114.899,352300004.0
2006-12-06 17:27:00,114.927,114.932,114.914,114.914,167099998.0
2006-12-06 17:28:00,114.923,114.925,114.92,114.925,164299998.0
2006-12-06 17:29:00,114.917,114.933,114.917,114.933,230899999.0
2006-12-06 17:30:00,114.906,114.925,114.901,114.924,173000004.0
2006-12-06 17:31:00,114.921,114.922,114.921,114.922,81299999.0
2006-12-06 17:32:00,114.92,114.927,114.913,114.922,162399995.0
2006-12-06 17:33:00,114.915,114.926,114.912,114.917,250600002.0
2006-12-06 17:34:00,114.905,114.91,114.9,114.91,313900006.0
2006-12-06 17:35:00,114.911,114.911,114.897,114.903,249600004.0
2006-12-06 17:36:00,114.91,114.931,114.904,114.931,345300002.0
2006-12-06 17:37:00,114.933,114.933,114.924,114.931,114100001.0
2006-12-06 17:38:00,114.921,114.921,114.889,114.901,223900003.0
2006-12-06 17:39:00,114.902,114.908,114.894,114.904,333699996.0
2006-12-06 17:40:00,114.902,114.904,114.9,114.9,156500001.0
2006-12-06 17:41:00,114.888,114.891,114.874,114.88,486400000.0
2006-12-06 17:42:00,114.871,114.871,114.857,114.857,53499998.0
2006-12-06 17:43:00,114.848,114.873,114.848,114.863,267099999.0
2006-12-06 17:44:00,114.871,114.871,114.849,114.862,185700003.0
2006-12-06 17:45:00,114.862,114.888,114.85,114.888,157700004.0
2006-12-06 17:46:00,114.89,114.908,114.89,114.908,50800002.0
2006-12-06 17:47:00,114.905,114.916,114.9,114.916,237799999.0
2006-12-06 17:48:00,114.924,114.924,114.909,114.914,144600001.0
2006-12-06 17:49:00,114.921,114.947,114.921,114.925,301000001.0
2006-12-06 17:50:00,114.932,114.965,114.932,114.949,490399999.0
2006-12-06 17:51:00,114.946,114.947,114.935,114.935,160700000.0
2006-12-06 17:52:00,114.945,114.949,114.934,114.936,263599997.0
2006-12-06 17:53:00,114.945,114.963,114.938,114.943,228100002.0
2006-12-06 17:54:00,114.937,114.956,114.937,114.945,211600001.0
2006-12-06 17:55:00,114.943,114.951,114.943,114.945,246900000.0
2006-12-06 17:56:00,114.947,114.947,114.94,114.94,209599999.0
2006-12-06 17:57:00,114.924,114.924,114.897,114.907,240699997.0
2006-12-06 17:58:00,114.895,114.895,114.884,114.887,109199999.0
2006-12-06 17:59:00,114.897,114.912,114.893,114.912,202099997.0
2006-12-06 18:00:00,114.903,114.908,114.882,114.908,256299996.0
2006-12-06 18:01:00,114.912,114.93,114.909,114.93,1914600006.0
2006-12-06 18:02:00,115.03,115.03,115.01,115.02,1865100004.0
2006-12-06 18:03:00,115.03,115.03,115.03,115.03,1865100004.0
2006-12-06 18:04:00,115.04,115.04,115.04,115.04,1865100004.0
2006-12-06 18:05:00,115.05,115.06,115.05,115.06,1865100004.0
2006-12-06 18:07:00,115.07,115.07,115.06,115.06,1865100004.0
2006-12-06 18:08:00,115.05,115.06,115.05,115.06,1865100004.0
2006-12-06 18:09:00,115.05,115.06,115.04,115.04,1865100004.0
2006-12-06 18:10:00,115.05,115.05,115.04,115.04,1865100004.0
2006-12-06 18:11:00,114.982,114.982,114.961,114.963,1865100004.0
2006-12-06 18:12:00,114.966,114.966,114.939,114.963,1896100018.0
2006-12-06 18:13:00,115.04,115.04,115.03,115.03,1767500005.0
2006-12-06 18:15:00,115.04,115.05,115.04,115.05,1767500005.0
2006-12-06 18:16:00,115.06,115.06,115.05,115.06,1767500005.0
2006-12-06 18:17:00,115.01,115.016,115.003,115.006,1767500005.0
2006-12-06 18:18:00,115.03,115.04,115.03,115.03,1599400000.0
2006-12-06 18:19:00,115.04,115.04,115.02,115.02,1599400000.0
2006-12-06 18:20:00,115.01,115.01,115.01,115.01,1599400000.0
2006-12-06 18:21:00,115.02,115.02,115.02,115.02,1599400000.0
2006-12-06 18:22:00,115.03,115.03,115.02,115.02,1599400000.0
2006-12-06 18:23:00,115.03,115.03,115.02,115.02,1599400000.0
2006-12-06 18:24:00,115.03,115.03,115.03,115.03,1599400000.0
2006-12-06 18:25:00,115.04,115.06,115.04,115.06,1599400000.0
2006-12-06 18:26:00,115.08,115.09,115.06,115.06,1599400000.0
2006-12-06 18:27:00,115.002,115.012,114.997,115.005,1599400000.0
2006-12-06 18:28:00,115.07,115.07,115.07,115.07,1853800011.0
2006-12-06 18:29:00,115.08,115.08,115.06,115.07,1853800011.0
2006-12-06 18:30:00,115.008,115.011,114.998,115.0,1853800011.0
2006-12-06 18:31:00,115.05,115.06,115.05,115.06,1790499981.0
2006-12-06 18:32:00,115.05,115.05,115.04,115.05,1790499981.0
2006-12-06 18:35:00,115.06,115.08,115.06,115.08,1790499981.0
2006-12-06 18:36:00,115.01,115.015,115.007,115.013,1790499981.0
2006-12-06 18:37:00,115.007,115.007,114.998,115.003,1529600009.0
2006-12-06 18:38:00,115.001,115.011,114.993,115.001,1400699989.0
2006-12-06 18:39:00,115.003,115.005,114.995,114.998,712800004.0
2006-12-06 18:40:00,114.998,115.007,114.998,114.998,1659799992.0
2006-12-06 18:41:00,114.997,115.001,114.99,114.995,1278899991.0
2006-12-06 18:42:00,114.989,115.004,114.982,114.995,1702900004.0
2006-12-06 18:43:00,114.997,114.997,114.986,114.994,1162799988.0
2006-12-06 18:44:00,114.994,115.002,114.991,114.996,978900009.0
2006-12-06 18:45:00,114.998,115.006,114.992,115.005,1617800008.0
2006-12-06 18:46:00,115.01,115.031,114.997,115.019,1833799999.0
2006-12-06 18:47:00,115.017,115.027,115.002,115.027,429100005.0
2006-12-06 18:48:00,115.033,115.039,115.027,115.027,595400005.0
2006-12-06 18:49:00,115.024,115.055,115.023,115.055,1284900001.0
2006-12-06 18:50:00,115.048,115.048,115.017,115.044,1762099994.0
2006-12-06 18:51:00,115.047,115.053,115.039,115.045,1526699998.0
2006-12-06 18:52:00,115.045,115.045,115.011,115.011,1866700006.0
2006-12-06 18:53:00,115.013,115.018,115.001,115.001,1631700005.0
2006-12-06 18:54:00,115.004,115.018,115.004,115.013,1555200008.0
2006-12-06 18:55:00,115.013,115.047,115.013,115.037,1906599997.0
2006-12-06 18:56:00,115.045,115.061,115.039,115.061,398300003.0
2006-12-06 18:57:00,115.069,115.073,115.061,115.064,945700002.0
2006-12-06 18:58:00,115.057,115.063,115.049,115.049,1434100012.0
2006-12-06 18:59:00,115.047,115.061,115.029,115.061,1641300008.0
2006-12-06 19:00:00,115.06,115.06,115.047,115.047,513500001.0
2006-12-06 19:01:00,115.051,115.051,115.021,115.03,702800002.0
2006-12-06 19:02:00,115.028,115.03,115.011,115.028,502999997.0
2006-12-06 19:03:00,115.03,115.035,115.011,115.034,1694300008.0
2006-12-06 19:04:00,115.031,115.048,115.031,115.048,1035799999.0
2006-12-06 19:05:00,115.048,115.054,115.048,115.05,883500006.0
2006-12-06 19:06:00,115.047,115.049,115.007,115.049,1244600008.0
2006-12-06 19:07:00,115.059,115.067,115.057,115.062,2097599991.0
2006-12-06 19:08:00,115.061,115.065,115.036,115.057,1655100004.0
2006-12-06 19:09:00,115.043,115.06,115.043,115.05,594300003.0
2006-12-06 19:10:00,115.046,115.054,115.042,115.052,756800005.0
2006-12-06 19:11:00,115.049,115.049,115.028,115.038,651800001.0
2006-12-06 19:12:00,115.04,115.045,115.032,115.032,1113500004.0
2006-12-06 19:13:00,115.033,115.039,115.029,115.029,843100007.0
2006-12-06 19:14:00,115.025,115.043,115.023,115.043,886200006.0
2006-12-06 19:15:00,115.05,115.058,115.044,115.058,2088100007.0
2006-12-06 19:16:00,115.063,115.067,115.049,115.058,1062900009.0
2006-12-06 19:17:00,115.054,115.054,115.015,115.045,1232200000.0
2006-12-06 19:18:00,115.036,115.039,115.029,115.029,826200005.0
2006-12-06 19:19:00,115.03,115.039,115.023,115.023,1530400010.0
2006-12-06 19:20:00,115.019,115.02,115.002,115.008,956800003.0
2006-12-06 19:21:00,115.013,115.026,115.013,115.026,1251599997.0
2006-12-06 19:22:00,115.027,115.032,115.022,115.032,898700002.0
2006-12-06 19:24:00,115.033,115.033,115.0,115.032,1504000006.0
2006-12-06 19:25:00,115.038,115.074,115.038,115.074,1349199986.0
2006-12-06 19:26:00,115.12,115.12,115.11,115.11,2022699993.0
2006-12-06 19:27:00,115.062,115.072,115.059,115.065,2022699993.0
2006-12-06 19:28:00,115.058,115.071,115.058,115.07,1419900009.0
2006-12-06 19:29:00,115.076,115.083,115.076,115.077,555499999.0
2006-12-06 19:30:00,115.07,115.074,115.065,115.067,646499995.0
2006-12-06 19:31:00,115.063,115.067,115.051,115.052,1650299998.0
2006-12-06 19:32:00,115.055,115.062,115.054,115.057,1837500007.0
2006-12-06 19:33:00,115.053,115.053,115.028,115.045,971900002.0
2006-12-06 19:34:00,115.055,115.063,115.05,115.063,886699997.0
2006-12-06 19:35:00,115.064,115.08,115.064,115.075,1388400005.0
2006-12-06 19:36:00,115.065,115.082,115.065,115.082,548300000.0
2006-12-06 19:37:00,115.088,115.092,115.082,115.089,242600000.0
2006-12-06 19:38:00,115.092,115.106,115.091,115.091,1029500002.0
2006-12-06 19:39:00,115.086,115.1,115.073,115.092,1228500005.0
2006-12-06 19:40:00,115.093,115.1,115.054,115.09,845900000.0
2006-12-06 19:41:00,115.087,115.097,115.076,115.079,1170299992.0
2006-12-06 19:42:00,115.075,115.08,115.052,115.08,667500003.0
2006-12-06 19:43:00,115.083,115.083,115.072,115.078,354600006.0
2006-12-06 19:44:00,115.072,115.089,115.072,115.085,1010099989.0
2006-12-06 19:45:00,115.087,115.094,115.085,115.087,966000006.0
2006-12-06 19:46:00,115.091,115.091,115.074,115.08,1163599999.0
2006-12-06 19:47:00,115.078,115.08,115.062,115.075,604300007.0
2006-12-06 19:48:00,115.072,115.09,115.072,115.087,1540799998.0
2006-12-06 19:49:00,115.092,115.096,115.087,115.095,634599990.0
2006-12-06 19:50:00,115.088,115.09,115.064,115.09,690600007.0
2006-12-06 19:51:00,115.093,115.093,115.077,115.085,596099993.0
2006-12-06 19:52:00,115.078,115.087,115.037,115.037,864000001.0
2006-12-06 19:53:00,115.086,115.093,115.078,115.085,1086900002.0
2006-12-06 19:54:00,115.08,115.083,115.052,115.083,1732599997.0
2006-12-06 19:55:00,115.077,115.089,115.065,115.083,553199996.0
2006-12-06 19:56:00,115.082,115.082,115.068,115.081,686300001.0
2006-12-06 19:57:00,115.083,115.091,115.073,115.085,474200007.0
2006-12-06 19:58:00,115.083,115.084,115.072,115.072,1422099988.0
2006-12-06 19:59:00,115.075,115.085,115.075,115.077,821999994.0
2006-12-06 20:00:00,115.068,115.082,115.053,115.053,293100001.0
2006-12-06 20:01:00,115.052,115.081,115.052,115.081,461800003.0
2006-12-06 20:02:00,115.078,115.082,115.069,115.069,1133299998.0
2006-12-06 20:03:00,115.065,115.073,115.056,115.073,723099996.0
2006-12-06 20:04:00,115.055,115.075,115.05,115.068,790600010.0
2006-12-06 20:05:00,115.067,115.076,115.029,115.071,848100003.0
2006-12-06 20:06:00,115.07,115.076,115.064,115.074,1694300003.0
2006-12-06 20:07:00,115.069,115.075,115.065,115.074,1089700008.0
2006-12-06 20:08:00,115.06,115.079,115.055,115.065,784599999.0
2006-12-06 20:09:00,115.065,115.085,115.062,115.068,1079799996.0
2006-12-06 20:10:00,115.072,115.079,115.046,115.069,926199996.0
2006-12-06 20:11:00,115.076,115.081,115.059,115.081,1641400007.0
2006-12-06 20:12:00,115.15,115.16,115.15,115.16,1045299994.0
2006-12-06 20:13:00,115.078,115.086,115.075,115.081,1045299994.0
2006-12-06 20:14:00,115.086,115.091,115.053,115.091,1168400002.0
2006-12-06 20:15:00,115.094,115.095,115.082,115.09,1518199997.0
2006-12-06 20:16:00,115.084,115.093,115.076,115.093,885799995.0
2006-12-06 20:17:00,115.08,115.098,115.08,115.085,779700006.0
2006-12-06 20:18:00,115.093,115.099,115.063,115.064,316499995.0
2006-12-06 20:19:00,115.059,115.092,115.059,115.092,1007199997.0
2006-12-06 20:20:00,115.093,115.093,115.068,115.092,911900009.0
2006-12-06 20:21:00,115.098,115.104,115.091,115.1,1256500005.0
2006-12-06 20:22:00,115.1,115.105,115.097,115.1,1333000017.0
2006-12-06 20:23:00,115.092,115.093,115.06,115.068,567499997.0
2006-12-06 20:24:00,115.069,115.117,115.069,115.087,972900002.0
2006-12-06 20:25:00,115.098,115.13,115.097,115.102,1174399997.0
2006-12-06 20:26:00,115.111,115.12,115.105,115.12,826800006.0
2006-12-06 20:27:00,115.12,115.12,115.083,115.105,1345100011.0
2006-12-06 20:28:00,115.19,115.21,115.19,115.21,2094099994.0
2006-12-06 20:29:00,115.115,115.115,115.102,115.113,2094099994.0
2006-12-06 20:31:00,115.111,115.111,115.072,115.109,1891100000.0
2006-12-06 20:32:00,115.21,115.21,115.19,115.2,801200003.0
2006-12-06 20:33:00,115.116,115.123,115.114,115.116,801200003.0
2006-12-06 20:34:00,115.087,115.111,115.081,115.111,537700003.0
2006-12-06 20:35:00,115.089,115.121,115.083,115.121,673500010.0
2006-12-06 20:36:00,115.12,115.121,115.081,115.121,492500005.0
2006-12-06 20:37:00,115.127,115.13,115.09,115.121,293399998.0
2006-12-06 20:38:00,115.09,115.138,115.09,115.123,961299999.0
2006-12-06 20:39:00,115.128,115.133,115.123,115.127,1260000004.0
2006-12-06 20:40:00,115.19,115.19,115.18,115.18,1219200014.0
2006-12-06 20:41:00,115.152,115.157,115.116,115.154,1219200014.0
2006-12-06 20:42:00,115.153,115.186,115.153,115.17,1277999992.0
2006-12-06 20:43:00,115.17,115.181,115.168,115.175,1399199998.0
2006-12-06 20:44:00,115.175,115.182,115.164,115.172,1760299996.0
2006-12-06 20:45:00,115.168,115.18,115.139,115.164,1333100018.0
2006-12-06 20:46:00,115.178,115.178,115.114,115.171,1473000004.0
2006-12-06 20:47:00,115.175,115.182,115.168,115.175,2021800000.0
2006-12-06 20:48:00,115.179,115.199,115.179,115.193,1303800002.0
2006-12-06 20:49:00,115.188,115.193,115.177,115.182,1220499998.0
2006-12-06 20:50:00,115.178,115.199,115.178,115.192,1843200007.0
2006-12-06 20:51:00,115.199,115.205,115.196,115.197,834900014.0
2006-12-06 20:52:00,115.198,115.201,115.189,115.189,255600001.0
2006-12-06 20:53:00,115.193,115.193,115.174,115.176,1395300000.0
2006-12-06 20:54:00,115.165,115.171,115.161,115.168,558699989.0
2006-12-06 20:55:00,115.177,115.177,115.168,115.17,1936000002.0
2006-12-06 20:56:00,115.172,115.172,115.148,115.163,724100003.0
2006-12-06 20:57:00,115.162,115.169,115.145,115.145,1758599996.0
2006-12-06 20:58:00,115.26,115.26,115.25,115.25,1419500011.0
2006-12-06 20:59:00,115.24,115.24,115.22,115.23,1419500011.0
2006-12-06 21:00:00,115.24,115.26,115.24,115.25,1419500011.0
2006-12-06 21:01:00,115.185,115.185,115.141,115.15,1419500011.0
2006-12-06 21:02:00,115.162,115.171,115.146,115.163,902000003.0
2006-12-06 21:03:00,115.17,115.179,115.165,115.166,1236300004.0
2006-12-06 21:04:00,115.161,115.175,115.153,115.171,601200000.0
2006-12-06 21:05:00,115.172,115.175,115.162,115.167,628099997.0
2006-12-06 21:06:00,115.17,115.175,115.165,115.165,977800008.0
2006-12-06 21:07:00,115.159,115.159,115.131,115.154,1830800001.0
2006-12-06 21:08:00,115.154,115.162,115.143,115.162,871999997.0
2006-12-06 21:09:00,115.156,115.171,115.138,115.171,354999997.0
2006-12-06 21:10:00,115.17,115.17,115.147,115.158,399699999.0
2006-12-06 21:11:00,115.164,115.165,115.154,115.154,263300004.0
2006-12-06 21:12:00,115.15,115.164,115.15,115.159,405900007.0
2006-12-06 21:13:00,115.156,115.17,115.154,115.154,613099993.0
2006-12-06 21:14:00,115.167,115.173,115.163,115.163,1665599996.0
2006-12-06 21:15:00,115.153,115.153,115.12,115.153,1201299997.0
2006-12-06 21:16:00,115.159,115.163,115.123,115.123,984400006.0
2006-12-06 21:17:00,115.161,115.172,115.159,115.163,1895399993.0
2006-12-06 21:18:00,115.175,115.199,115.175,115.195,1303599995.0
2006-12-06 21:19:00,115.196,115.203,115.183,115.203,1567300011.0
2006-12-06 21:20:00,115.205,115.208,115.193,115.205,1467899994.0
2006-12-06 21:21:00,115.204,115.21,115.19,115.19,1309600003.0
2006-12-06 21:22:00,115.183,115.193,115.179,115.191,1622599996.0
2006-12-06 21:23:00,115.193,115.193,115.182,115.186,1040900005.0
2006-12-06 21:24:00,115.186,115.194,115.18,115.181,1539600004.0
2006-12-06 21:25:00,115.178,115.186,115.172,115.172,1249900001.0
2006-12-06 21:26:00,115.167,115.185,115.15,115.171,993300005.0
2006-12-06 21:27:00,115.171,115.187,115.138,115.187,884099989.0
2006-12-06 21:28:00,115.193,115.204,115.193,115.198,517099998.0
2006-12-06 21:29:00,115.203,115.209,115.197,115.197,631500004.0
2006-12-06 21:30:00,115.199,115.204,115.192,115.199,976099990.0
2006-12-06 21:31:00,115.197,115.212,115.197,115.212,360199999.0
2006-12-06 21:32:00,115.213,115.213,115.202,115.205,753500001.0
2006-12-06 21:33:00,115.2,115.202,115.189,115.202,480699993.0
2006-12-06 21:34:00,115.203,115.203,115.178,115.19,562899994.0
2006-12-06 21:35:00,115.194,115.2,115.179,115.179,270999998.0
2006-12-06 21:36:00,115.178,115.178,115.166,115.168,514500002.0
2006-12-06 21:37:00,115.168,115.169,115.162,115.169,627999997.0
2006-12-06 21:38:00,115.175,115.176,115.131,115.131,237699999.0
2006-12-06 21:39:00,115.171,115.182,115.169,115.182,548599999.0
2006-12-06 21:40:00,115.185,115.186,115.17,115.186,646300006.0
2006-12-06 21:41:00,115.19,115.194,115.173,115.188,732100007.0
2006-12-06 21:42:00,115.18,115.189,115.159,115.189,1010000009.0
2006-12-06 21:43:00,115.188,115.188,115.151,115.175,520399992.0
2006-12-06 21:44:00,115.192,115.219,115.192,115.213,1091399998.0
2006-12-06 21:45:00,115.225,115.25,115.225,115.244,683200004.0
2006-12-06 21:46:00,115.24,115.253,115.228,115.241,801099995.0
2006-12-06 21:47:00,115.232,115.232,115.22,115.221,636599998.0
2006-12-06 21:48:00,115.218,115.223,115.208,115.21,906400008.0
2006-12-06 21:49:00,115.221,115.237,115.221,115.235,545799998.0
2006-12-06 21:50:00,115.243,115.243,115.237,115.242,175300000.0
2006-12-06 21:51:00,115.244,115.244,115.232,115.235,397999996.0
2006-12-06 21:52:00,115.232,115.279,115.232,115.278,212400000.0
2006-12-06 21:53:00,115.278,115.293,115.278,115.293,317399997.0
2006-12-06 21:54:00,115.289,115.289,115.264,115.275,688099998.0
2006-12-06 21:55:00,115.27,115.27,115.26,115.261,277299998.0
2006-12-06 21:56:00,115.263,115.263,115.251,115.253,533900012.0
2006-12-06 21:57:00,115.259,115.259,115.251,115.251,243500003.0
2006-12-06 21:58:00,115.246,115.247,115.239,115.239,71099999.0
2006-12-06 21:59:00,115.234,115.234,115.221,115.229,757900008.0
2006-12-06 22:00:00,115.242,115.259,115.242,115.25,1008400000.0
2006-12-06 22:01:00,115.25,115.252,115.239,115.246,1321700003.0
2006-12-06 22:02:00,115.237,115.237,115.219,115.232,784300005.0
2006-12-06 22:03:00,115.23,115.238,115.229,115.238,291699994.0
2006-12-06 22:04:00,115.239,115.243,115.229,115.232,745800001.0
2006-12-06 22:05:00,115.23,115.237,115.225,115.235,274700005.0
2006-12-06 22:06:00,115.229,115.229,115.227,115.229,213399999.0
2006-12-06 22:07:00,115.229,115.252,115.225,115.239,449499990.0
2006-12-06 22:08:00,115.241,115.252,115.235,115.235,207200000.0
2006-12-06 22:09:00,115.247,115.247,115.214,115.237,390000000.0
2006-12-06 22:10:00,115.22,115.23,115.212,115.214,354900000.0
2006-12-06 22:11:00,115.24,115.251,115.237,115.238,838899997.0
2006-12-06 22:12:00,115.244,115.244,115.235,115.238,258800003.0
2006-12-06 22:13:00,115.239,115.243,115.236,115.239,551399993.0
2006-12-06 22:14:00,115.245,115.248,115.232,115.232,198700003.0
2006-12-06 22:15:00,115.252,115.252,115.239,115.246,320300006.0
2006-12-06 22:16:00,115.24,115.24,115.214,115.23,533700006.0
2006-12-06 22:17:00,115.24,115.245,115.233,115.239,343599997.0
2006-12-06 22:18:00,115.238,115.241,115.233,115.24,373999999.0
2006-12-06 22:19:00,115.24,115.247,115.235,115.237,340100005.0
2006-12-06 22:20:00,115.23,115.238,115.224,115.238,276400000.0
2006-12-06 22:21:00,115.238,115.238,115.204,115.215,158800000.0
2006-12-06 22:22:00,115.235,115.235,115.226,115.226,214500000.0
2006-12-06 22:23:00,115.218,115.234,115.209,115.234,222499999.0
2006-12-06 22:24:00,115.23,115.23,115.206,115.206,371499999.0
2006-12-06 22:25:00,115.213,115.22,115.209,115.215,339500001.0
2006-12-06 22:26:00,115.207,115.209,115.198,115.208,232300002.0
2006-12-06 22:27:00,115.21,115.21,115.195,115.205,1032299999.0
2006-12-06 22:28:00,115.207,115.207,115.17,115.193,231100002.0
2006-12-06 22:29:00,115.182,115.193,115.179,115.185,180499999.0
2006-12-06 22:30:00,115.195,115.199,115.171,115.176,265599999.0
2006-12-06 22:31:00,115.198,115.206,115.195,115.206,150699999.0
2006-12-06 22:32:00,115.199,115.222,115.174,115.222,363699999.0
2006-12-06 22:33:00,115.23,115.23,115.202,115.221,744700002.0
2006-12-06 22:34:00,115.215,115.222,115.211,115.215,1029800001.0
2006-12-06 22:35:00,115.221,115.229,115.213,115.213,328599995.0
2006-12-06 22:36:00,115.205,115.218,115.203,115.218,695400001.0
2006-12-06 22:37:00,115.217,115.218,115.213,115.213,100400000.0
2006-12-06 22:38:00,115.218,115.218,115.193,115.193,176699998.0
2006-12-06 22:39:00,115.198,115.205,115.195,115.195,456699997.0
2006-12-06 22:40:00,115.193,115.196,115.177,115.177,841799997.0
2006-12-06 22:41:00,115.198,115.198,115.19,115.19,349399993.0
2006-12-06 22:42:00,115.192,115.2,115.185,115.185,275899996.0
2006-12-06 22:43:00,115.182,115.199,115.182,115.197,312000004.0
2006-12-06 22:44:00,115.196,115.2,115.184,115.198,218400001.0
2006-12-06 22:45:00,115.205,115.205,115.176,115.194,499700002.0
2006-12-06 22:46:00,115.204,115.23,115.201,115.21,379300001.0
2006-12-06 22:47:00,115.231,115.231,115.202,115.223,273200005.0
2006-12-06 22:48:00,115.227,115.241,115.21,115.217,407300006.0
2006-12-06 22:49:00,115.232,115.234,115.205,115.218,361199997.0
2006-12-06 22:50:00,115.22,115.225,115.197,115.217,545799998.0
2006-12-06 22:51:00,115.225,115.225,115.205,115.205,339400001.0
2006-12-06 22:52:00,115.207,115.225,115.197,115.2,201300004.0
2006-12-06 22:53:00,115.217,115.235,115.214,115.214,483200001.0
2006-12-06 22:54:00,115.21,115.23,115.203,115.23,375300002.0
2006-12-06 22:55:00,115.228,115.232,115.226,115.228,440699996.0
2006-12-06 22:56:00,115.218,115.225,115.201,115.222,294100002.0
2006-12-06 22:57:00,115.22,115.22,115.202,115.22,441299995.0
2006-12-06 22:58:00,115.218,115.233,115.213,115.223,191500003.0
2006-12-06 22:59:00,115.202,115.214,115.183,115.201,248300002.0
2006-12-06 23:00:00,115.225,115.237,115.208,115.23,309899999.0
2006-12-06 23:01:00,115.233,115.234,115.223,115.234,152999999.0
2006-12-06 23:02:00,115.24,115.24,115.225,115.232,179199998.0
2006-12-06 23:03:00,115.228,115.234,115.222,115.222,316599995.0
2006-12-06 23:04:00,115.228,115.237,115.227,115.227,86899999.0
2006-12-06 23:05:00,115.225,115.23,115.211,115.211,115600001.0
2006-12-06 23:06:00,115.207,115.211,115.206,115.206,149300000.0
2006-12-06 23:07:00,115.206,115.222,115.205,115.217,185099996.0
2006-12-06 23:08:00,115.194,115.227,115.194,115.224,146900000.0
2006-12-06 23:09:00,115.225,115.229,115.203,115.206,312099999.0
2006-12-06 23:10:00,115.207,115.219,115.193,115.193,318700002.0
2006-12-06 23:11:00,115.213,115.219,115.209,115.212,221600000.0
2006-12-06 23:12:00,115.21,115.212,115.201,115.212,301600007.0
2006-12-06 23:13:00,115.211,115.213,115.206,115.206,196600003.0
2006-12-06 23:14:00,115.197,115.209,115.191,115.203,351700001.0
2006-12-06 23:15:00,115.197,115.2,115.177,115.2,174000001.0
2006-12-06 23:16:00,115.19,115.19,115.173,115.173,86100001.0
2006-12-06 23:17:00,115.167,115.191,115.167,115.19,302599991.0
2006-12-06 23:18:00,115.192,115.192,115.16,115.167,245299998.0
2006-12-06 23:19:00,115.166,115.177,115.166,115.172,165000001.0
2006-12-06 23:20:00,115.163,115.171,115.154,115.166,125999997.0
2006-12-06 23:21:00,115.169,115.169,115.146,115.163,242000001.0
2006-12-06 23:22:00,115.168,115.173,115.16,115.17,240500007.0
2006-12-06 23:23:00,115.16,115.175,115.15,115.17,226600002.0
2006-12-06 23:24:00,115.173,115.18,115.17,115.175,181100001.0
2006-12-06 23:25:00,115.183,115.183,115.169,115.183,257499998.0
2006-12-06 23:26:00,115.174,115.177,115.158,115.175,289999998.0
2006-12-06 23:27:00,115.17,115.208,115.165,115.208,326299992.0
2006-12-06 23:28:00,115.207,115.225,115.205,115.225,239900005.0
2006-12-06 23:29:00,115.232,115.232,115.222,115.222,158900000.0
2006-12-06 23:30:00,115.201,115.223,115.201,115.223,284500001.0
2006-12-06 23:31:00,115.201,115.215,115.201,115.215,264600002.0
2006-12-06 23:32:00,115.222,115.223,115.196,115.204,194800000.0
2006-12-06 23:33:00,115.209,115.209,115.197,115.204,147199998.0
2006-12-06 23:34:00,115.208,115.217,115.194,115.217,268999994.0
2006-12-06 23:35:00,115.218,115.227,115.209,115.219,286500004.0
2006-12-06 23:36:00,115.22,115.225,115.214,115.214,334900002.0
2006-12-06 23:37:00,115.204,115.219,115.198,115.217,172699997.0
2006-12-06 23:38:00,115.213,115.22,115.197,115.22,106500001.0
2006-12-06 23:39:00,115.227,115.227,115.2,115.215,211700001.0
2006-12-06 23:40:00,115.213,115.215,115.198,115.198,361299993.0
2006-12-06 23:41:00,115.2,115.216,115.195,115.206,303399998.0
2006-12-06 23:42:00,115.23,115.256,115.23,115.256,218800003.0
2006-12-06 23:43:00,115.248,115.262,115.246,115.262,415499996.0
2006-12-06 23:44:00,115.26,115.264,115.235,115.235,156499997.0
2006-12-06 23:45:00,115.24,115.24,115.222,115.234,304400000.0
2006-12-06 23:46:00,115.245,115.257,115.239,115.255,311699998.0
2006-12-06 23:47:00,115.25,115.25,115.234,115.24,131399998.0
2006-12-06 23:48:00,115.238,115.257,115.233,115.247,239400000.0
2006-12-06 23:49:00,115.26,115.263,115.246,115.259,281999998.0
2006-12-06 23:50:00,115.254,115.259,115.253,115.259,220099999.0
2006-12-06 23:51:00,115.256,115.274,115.256,115.26,156099996.0
2006-12-06 23:52:00,115.269,115.285,115.268,115.278,252100003.0
2006-12-06 23:53:00,115.28,115.28,115.264,115.271,353600001.0
2006-12-06 23:54:00,115.278,115.282,115.27,115.27,61200000.0
2006-12-06 23:55:00,115.273,115.279,115.258,115.279,236700002.0
2006-12-06 23:56:00,115.283,115.285,115.271,115.272,268600001.0
2006-12-06 23:57:00,115.257,115.277,115.257,115.271,147499998.0
2006-12-06 23:58:00,115.272,115.272,115.26,115.26,231099999.0
2006-12-06 23:59:00,115.262,115.262,115.235,115.235,199200000.0
2006-12-07 00:00:00,115.237,115.245,115.225,115.235,203400000.0
2006-12-07 00:01:00,115.247,115.253,115.247,115.253,44000000.0
2006-12-07 00:02:00,115.243,115.243,115.233,115.243,128100002.0
2006-12-07 00:03:00,115.25,115.25,115.232,115.232,168100003.0
2006-12-07 00:04:00,115.229,115.229,115.22,115.226,180399997.0
2006-12-07 00:05:00,115.23,115.243,115.22,115.243,114599999.0
2006-12-07 00:06:00,115.238,115.246,115.222,115.246,126899998.0
2006-12-07 00:07:00,115.246,115.246,115.203,115.203,194199999.0
2006-12-07 00:08:00,115.247,115.248,115.231,115.231,176399998.0
2006-12-07 00:09:00,115.224,115.23,115.207,115.23,381599994.0
2006-12-07 00:10:00,115.235,115.239,115.215,115.239,245899999.0
2006-12-07 00:11:00,115.238,115.242,115.229,115.232,295699997.0
2006-12-07 00:12:00,115.226,115.242,115.226,115.24,258800000.0
2006-12-07 00:13:00,115.244,115.244,115.224,115.234,251100001.0
2006-12-07 00:14:00,115.252,115.26,115.235,115.239,373400003.0
2006-12-07 00:15:00,115.267,115.274,115.233,115.242,264799996.0
2006-12-07 00:16:00,115.275,115.279,115.267,115.27,367099997.0
2006-12-07 00:17:00,115.264,115.272,115.257,115.272,273600002.0
2006-12-07 00:18:00,115.277,115.277,115.249,115.269,198899996.0
2006-12-07 00:19:00,115.239,115.269,115.233,115.261,344400004.0
2006-12-07 00:20:00,115.259,115.27,115.254,115.27,205500002.0
2006-12-07 00:21:00,115.255,115.266,115.249,115.257,231700004.0
2006-12-07 00:22:00,115.263,115.27,115.254,115.27,207200001.0
2006-12-07 00:23:00,115.268,115.275,115.259,115.264,206399998.0
2006-12-07 00:24:00,115.248,115.259,115.245,115.258,372500000.0
2006-12-07 00:25:00,115.265,115.275,115.26,115.264,193200000.0
2006-12-07 00:26:00,115.261,115.261,115.245,115.261,172799999.0
2006-12-07 00:27:00,115.262,115.27,115.246,115.246,394100006.0
2006-12-07 00:28:00,115.258,115.267,115.258,115.267,66800001.0
2006-12-07 00:29:00,115.26,115.268,115.248,115.267,189800000.0
2006-12-07 00:30:00,115.266,115.273,115.26,115.273,228500001.0
2006-12-07 00:31:00,115.277,115.285,115.275,115.277,67399998.0
2006-12-07 00:32:00,115.28,115.287,115.259,115.259,244200000.0
2006-12-07 00:33:00,115.267,115.281,115.256,115.281,318699998.0
2006-12-07 00:34:00,115.275,115.275,115.263,115.271,105699997.0
2006-12-07 00:35:00,115.271,115.275,115.264,115.268,398699993.0
2006-12-07 00:36:00,115.26,115.26,115.248,115.25,125499999.0
2006-12-07 00:37:00,115.243,115.252,115.226,115.226,356400000.0
2006-12-07 00:38:00,115.245,115.245,115.226,115.235,215599998.0
2006-12-07 00:39:00,115.253,115.26,115.246,115.26,201100002.0
2006-12-07 00:40:00,115.245,115.269,115.245,115.268,177000006.0
2006-12-07 00:41:00,115.27,115.27,115.257,115.26,246699999.0
2006-12-07 00:42:00,115.262,115.273,115.237,115.273,401099998.0
2006-12-07 00:43:00,115.288,115.288,115.258,115.277,332299994.0
2006-12-07 00:44:00,115.282,115.288,115.264,115.278,245299997.0
2006-12-07 00:45:00,115.281,115.325,115.281,115.322,189900000.0
2006-12-07 00:46:00,115.321,115.327,115.313,115.327,249200003.0
2006-12-07 00:47:00,115.325,115.325,115.309,115.319,167600001.0
2006-12-07 00:48:00,115.322,115.322,115.313,115.318,246699994.0
2006-12-07 00:49:00,115.313,115.324,115.309,115.319,232699999.0
2006-12-07 00:50:00,115.307,115.317,115.296,115.316,174200002.0
2006-12-07 00:51:00,115.313,115.313,115.303,115.303,164800005.0
2006-12-07 00:52:00,115.312,115.323,115.297,115.323,240400001.0
2006-12-07 00:53:00,115.313,115.34,115.313,115.34,248199999.0
2006-12-07 00:54:00,115.343,115.35,115.316,115.32,295899994.0
2006-12-07 00:55:00,115.313,115.313,115.3,115.309,195499998.0
2006-12-07 00:56:00,115.306,115.322,115.306,115.319,201000002.0
2006-12-07 00:57:00,115.312,115.312,115.305,115.309,328400000.0
2006-12-07 00:58:00,115.327,115.333,115.316,115.317,196500001.0
2006-12-07 00:59:00,115.331,115.336,115.314,115.335,152400002.0
2006-12-07 01:00:00,115.337,115.337,115.31,115.314,233400001.0
2006-12-07 01:01:00,115.321,115.329,115.295,115.323,230300000.0
2006-12-07 01:02:00,115.332,115.339,115.327,115.33,201199998.0
2006-12-07 01:03:00,115.313,115.329,115.296,115.329,100400001.0
2006-12-07 01:04:00,115.316,115.316,115.286,115.307,155000003.0
2006-12-07 01:05:00,115.305,115.317,115.305,115.317,298400007.0
2006-12-07 01:06:00,115.318,115.32,115.301,115.308,170399999.0
2006-12-07 01:07:00,115.304,115.327,115.304,115.326,182000000.0
2006-12-07 01:08:00,115.324,115.324,115.313,115.322,233400001.0
2006-12-07 01:09:00,115.324,115.331,115.319,115.328,157000003.0
2006-12-07 01:10:00,115.332,115.332,115.317,115.328,439499997.0
2006-12-07 01:11:00,115.308,115.332,115.303,115.329,201900005.0
2006-12-07 01:12:00,115.323,115.323,115.314,115.321,217200004.0
2006-12-07 01:13:00,115.323,115.323,115.31,115.318,326500001.0
2006-12-07 01:14:00,115.314,115.316,115.288,115.288,118900000.0
2006-12-07 01:15:00,115.283,115.294,115.278,115.29,251800001.0
2006-12-07 01:16:00,115.288,115.29,115.27,115.29,315300006.0
2006-12-07 01:17:00,115.29,115.29,115.274,115.28,135999997.0
2006-12-07 01:18:00,115.278,115.283,115.275,115.283,162699998.0
2006-12-07 01:19:00,115.27,115.274,115.259,115.273,230099999.0
2006-12-07 01:20:00,115.271,115.28,115.271,115.275,235600006.0
2006-12-07 01:21:00,115.281,115.281,115.272,115.272,75900002.0
2006-12-07 01:22:00,115.275,115.285,115.258,115.285,165200001.0
2006-12-07 01:23:00,115.278,115.287,115.262,115.285,322700001.0
2006-12-07 01:24:00,115.274,115.274,115.236,115.256,235999998.0
2006-12-07 01:25:00,115.267,115.274,115.25,115.272,148599999.0
2006-12-07 01:26:00,115.275,115.275,115.245,115.245,248399999.0
2006-12-07 01:27:00,115.287,115.293,115.266,115.282,408699999.0
2006-12-07 01:28:00,115.264,115.277,115.256,115.277,50300001.0
2006-12-07 01:29:00,115.29,115.296,115.255,115.264,223299994.0
2006-12-07 01:30:00,115.278,115.304,115.278,115.304,47000000.0
2006-12-07 01:31:00,115.305,115.317,115.287,115.307,220800000.0
2006-12-07 01:32:00,115.303,115.316,115.276,115.316,213699997.0
2006-12-07 01:33:00,115.313,115.314,115.301,115.314,247899998.0
2006-12-07 01:34:00,115.296,115.301,115.278,115.281,316599996.0
2006-12-07 01:35:00,115.292,115.292,115.259,115.259,295000007.0
2006-12-07 01:36:00,115.292,115.297,115.288,115.297,205500000.0
2006-12-07 01:37:00,115.301,115.309,115.289,115.304,268099996.0
2006-12-07 01:38:00,115.313,115.321,115.304,115.313,292400003.0
2006-12-07 01:39:00,115.302,115.319,115.302,115.31,202300000.0
2006-12-07 01:40:00,115.312,115.321,115.305,115.317,414299999.0
2006-12-07 01:41:00,115.323,115.33,115.316,115.33,121900000.0
2006-12-07 01:42:00,115.338,115.371,115.338,115.371,134799998.0
2006-12-07 01:43:00,115.366,115.366,115.342,115.352,304399999.0
2006-12-07 01:44:00,115.343,115.343,115.318,115.325,194499997.0
2006-12-07 01:45:00,115.352,115.359,115.343,115.347,360200003.0
2006-12-07 01:46:00,115.327,115.338,115.326,115.333,330800000.0
2006-12-07 01:47:00,115.333,115.354,115.333,115.337,162200002.0
2006-12-07 01:48:00,115.348,115.359,115.345,115.345,172999998.0
2006-12-07 01:49:00,115.331,115.34,115.324,115.324,323500004.0
2006-12-07 01:50:00,115.318,115.33,115.317,115.322,148500001.0
2006-12-07 01:51:00,115.322,115.329,115.315,115.322,355400003.0
2006-12-07 01:52:00,115.318,115.32,115.296,115.296,112700000.0
2006-12-07 01:53:00,115.298,115.307,115.286,115.294,194400001.0
2006-12-07 01:54:00,115.289,115.308,115.276,115.308,275300001.0
2006-12-07 01:55:00,115.309,115.312,115.289,115.309,318499994.0
2006-12-07 01:56:00,115.302,115.309,115.29,115.29,294100001.0
2006-12-07 01:57:00,115.28,115.298,115.28,115.295,337200002.0
2006-12-07 01:58:00,115.294,115.303,115.294,115.297,183500002.0
2006-12-07 01:59:00,115.306,115.339,115.306,115.328,330099997.0
2006-12-07 02:00:00,115.335,115.335,115.327,115.333,203299999.0
2006-12-07 02:01:00,115.332,115.334,115.31,115.329,247999995.0
2006-12-07 02:02:00,115.328,115.331,115.304,115.331,348900004.0
2006-12-07 02:03:00,115.332,115.344,115.33,115.34,277799994.0
2006-12-07 02:04:00,115.335,115.335,115.312,115.312,229300000.0
2006-12-07 02:05:00,115.316,115.32,115.296,115.304,251600004.0
2006-12-07 02:06:00,115.313,115.317,115.305,115.309,217500002.0
2006-12-07 02:07:00,115.285,115.316,115.285,115.316,298699997.0
2006-12-07 02:08:00,115.303,115.303,115.277,115.286,198599998.0
2006-12-07 02:09:00,115.288,115.288,115.271,115.277,212500002.0
2006-12-07 02:10:00,115.268,115.276,115.259,115.271,503100009.0
2006-12-07 02:11:00,115.278,115.28,115.269,115.269,288699996.0
2006-12-07 02:12:00,115.28,115.292,115.28,115.286,230600002.0
2006-12-07 02:13:00,115.278,115.278,115.258,115.258,243300004.0
2006-12-07 02:14:00,115.258,115.26,115.248,115.255,182699997.0
2006-12-07 02:15:00,115.257,115.257,115.249,115.254,164999999.0
2006-12-07 02:16:00,115.258,115.26,115.25,115.251,256800001.0
2006-12-07 02:17:00,115.254,115.258,115.251,115.256,166600000.0
2006-12-07 02:18:00,115.251,115.254,115.232,115.232,425700006.0
2006-12-07 02:19:00,115.242,115.253,115.236,115.236,357900003.0
2006-12-07 02:20:00,115.229,115.236,115.198,115.21,229000000.0
2006-12-07 02:21:00,115.219,115.225,115.205,115.225,304800000.0
2006-12-07 02:22:00,115.222,115.222,115.214,115.218,300699994.0
2006-12-07 02:23:00,115.201,115.201,115.171,115.195,221400001.0
2006-12-07 02:24:00,115.207,115.207,115.19,115.195,235000003.0
2006-12-07 02:25:00,115.19,115.19,115.18,115.19,115799999.0
2006-12-07 02:26:00,115.19,115.196,115.18,115.182,305500001.0
2006-12-07 02:27:00,115.174,115.175,115.166,115.175,251099999.0
2006-12-07 02:28:00,115.172,115.183,115.172,115.178,160900002.0
2006-12-07 02:29:00,115.191,115.201,115.183,115.192,183200002.0
2006-12-07 02:30:00,115.2,115.2,115.146,115.146,228099999.0
2006-12-07 02:31:00,115.157,115.16,115.136,115.14,219199999.0
2006-12-07 02:32:00,115.146,115.161,115.138,115.161,342500001.0
2006-12-07 02:33:00,115.16,115.16,115.141,115.155,264400003.0
2006-12-07 02:34:00,115.166,115.168,115.148,115.148,335500003.0
2006-12-07 02:35:00,115.135,115.156,115.133,115.152,246699996.0
2006-12-07 02:36:00,115.158,115.158,115.137,115.14,222299997.0
2006-12-07 02:37:00,115.138,115.145,115.131,115.135,124400001.0
2006-12-07 02:38:00,115.139,115.151,115.134,115.143,273599990.0
2006-12-07 02:39:00,115.145,115.165,115.145,115.165,138600004.0
2006-12-07 02:40:00,115.175,115.19,115.175,115.185,299899999.0
2006-12-07 02:41:00,115.188,115.188,115.147,115.161,171300004.0
2006-12-07 02:42:00,115.153,115.163,115.152,115.158,135500002.0
2006-12-07 02:43:00,115.163,115.163,115.146,115.156,88500002.0
2006-12-07 02:44:00,115.157,115.157,115.151,115.155,70200000.0
2006-12-07 02:45:00,115.148,115.154,115.13,115.134,266400002.0
2006-12-07 02:46:00,115.124,115.138,115.124,115.138,97999999.0
2006-12-07 02:47:00,115.135,115.135,115.098,115.132,244200002.0
2006-12-07 02:48:00,115.122,115.122,115.11,115.117,272000004.0
2006-12-07 02:49:00,115.123,115.136,115.114,115.134,75000001.0
2006-12-07 02:50:00,115.128,115.135,115.124,115.128,444700005.0
2006-12-07 02:51:00,115.118,115.118,115.098,115.099,62600000.0
2006-12-07 02:52:00,115.094,115.094,115.069,115.069,192400001.0
2006-12-07 02:53:00,115.077,115.091,115.073,115.074,244800005.0
2006-12-07 02:54:00,115.064,115.08,115.064,115.076,187100003.0
2006-12-07 02:55:00,115.093,115.111,115.089,115.111,328700000.0
2006-12-07 02:56:00,115.108,115.12,115.105,115.116,230700001.0
2006-12-07 02:57:00,115.108,115.119,115.097,115.111,119199998.0
2006-12-07 02:58:00,115.121,115.121,115.102,115.102,85200000.0
2006-12-07 02:59:00,115.092,115.092,115.053,115.061,171399998.0
2006-12-07 03:00:00,115.055,115.076,115.054,115.076,85400001.0
2006-12-07 03:01:00,115.078,115.089,115.074,115.08,291699999.0
2006-12-07 03:02:00,115.094,115.099,115.094,115.099,186799999.0
2006-12-07 03:03:00,115.096,115.096,115.064,115.064,193099999.0
2006-12-07 03:04:00,115.055,115.081,115.055,115.073,312099999.0
2006-12-07 03:05:00,115.088,115.088,115.073,115.073,197799999.0
2006-12-07 03:06:00,115.083,115.083,115.068,115.072,240300000.0
2006-12-07 03:07:00,115.067,115.09,115.067,115.09,401499995.0
2006-12-07 03:08:00,115.088,115.093,115.08,115.086,457800005.0
2006-12-07 03:09:00,115.093,115.107,115.068,115.107,191000001.0
2006-12-07 03:10:00,115.124,115.124,115.115,115.119,233200001.0
2006-12-07 03:11:00,115.117,115.122,115.11,115.11,450400006.0
2006-12-07 03:12:00,115.114,115.127,115.114,115.125,297599997.0
2006-12-07 03:13:00,115.118,115.129,115.109,115.129,354099994.0
2006-12-07 03:14:00,115.114,115.114,115.084,115.084,102000001.0
2006-12-07 03:15:00,115.124,115.129,115.108,115.129,135999999.0
2006-12-07 03:16:00,115.117,115.128,115.106,115.128,170400000.0
2006-12-07 03:17:00,115.127,115.133,115.114,115.133,204900000.0
2006-12-07 03:18:00,115.137,115.137,115.108,115.116,242699996.0
2006-12-07 03:19:00,115.118,115.118,115.094,115.105,253299996.0
2006-12-07 03:20:00,115.115,115.127,115.096,115.12,247599995.0
2006-12-07 03:21:00,115.13,115.133,115.119,115.126,200299995.0
2006-12-07 03:22:00,115.14,115.14,115.125,115.133,140600000.0
2006-12-07 03:23:00,115.135,115.14,115.132,115.139,224999996.0
2006-12-07 03:24:00,115.147,115.151,115.116,115.145,340800001.0
2006-12-07 03:25:00,115.149,115.149,115.125,115.125,190399998.0
2006-12-07 03:26:00,115.138,115.14,115.125,115.137,312099998.0
2006-12-07 03:27:00,115.143,115.143,115.129,115.135,259099999.0
2006-12-07 03:28:00,115.138,115.139,115.093,115.111,197300003.0
2006-12-07 03:29:00,115.121,115.121,115.084,115.106,191900003.0
2006-12-07 03:30:00,115.097,115.11,115.097,115.11,302800006.0
2006-12-07 03:31:00,115.108,115.108,115.059,115.059,354200000.0
2006-12-07 03:32:00,115.055,115.069,115.044,115.044,210300002.0
2006-12-07 03:33:00,115.042,115.042,115.025,115.03,117599999.0
2006-12-07 03:34:00,115.033,115.033,115.025,115.025,297099997.0
2006-12-07 03:35:00,115.018,115.045,115.018,115.036,202000003.0
2006-12-07 03:36:00,115.035,115.068,115.035,115.068,153899998.0
2006-12-07 03:37:00,115.063,115.071,115.053,115.071,99000000.0
2006-12-07 03:38:00,115.082,115.082,115.062,115.062,215300000.0
2006-12-07 03:39:00,115.055,115.067,115.042,115.066,162399997.0
2006-12-07 03:40:00,115.068,115.074,115.049,115.059,328700004.0
2006-12-07 03:41:00,115.067,115.067,115.061,115.061,95000000.0
2006-12-07 03:42:00,115.059,115.068,115.053,115.068,183100005.0
2006-12-07 03:43:00,115.058,115.064,115.045,115.064,172400000.0
2006-12-07 03:44:00,115.075,115.08,115.064,115.064,192099996.0
2006-12-07 03:45:00,115.048,115.066,115.029,115.062,276899999.0
2006-12-07 03:46:00,115.058,115.07,115.057,115.057,215599996.0
2006-12-07 03:47:00,115.063,115.066,115.035,115.047,238499999.0
2006-12-07 03:48:00,115.058,115.06,115.044,115.053,304000001.0
2006-12-07 03:49:00,115.057,115.059,115.041,115.041,214200001.0
2006-12-07 03:50:00,115.053,115.053,115.044,115.051,217699997.0
2006-12-07 03:51:00,115.04,115.052,115.036,115.052,205700004.0
2006-12-07 03:52:00,115.039,115.039,115.015,115.033,198800001.0
2006-12-07 03:53:00,115.035,115.037,115.028,115.028,188099998.0
2006-12-07 03:54:00,115.023,115.026,115.021,115.026,201500001.0
2006-12-07 03:55:00,115.019,115.019,114.988,115.004,156500000.0
2006-12-07 03:56:00,115.015,115.028,115.01,115.012,275500001.0
2006-12-07 03:57:00,115.007,115.021,114.998,115.021,81300000.0
2006-12-07 03:58:00,115.035,115.051,115.026,115.04,328699997.0
2006-12-07 03:59:00,115.045,115.052,115.032,115.032,309699997.0
2006-12-07 04:00:00,115.037,115.056,115.033,115.053,259000003.0
2006-12-07 04:01:00,115.05,115.056,115.035,115.056,256399998.0
2006-12-07 04:02:00,115.06,115.06,115.046,115.05,287199996.0
2006-12-07 04:03:00,115.049,115.059,115.049,115.057,149800004.0
2006-12-07 04:04:00,115.058,115.058,115.02,115.058,261600003.0
2006-12-07 04:05:00,115.068,115.074,115.056,115.074,237300002.0
2006-12-07 04:06:00,115.08,115.086,115.063,115.084,298599997.0
2006-12-07 04:07:00,115.079,115.084,115.065,115.071,277600005.0
2006-12-07 04:08:00,115.07,115.077,115.067,115.075,223000003.0
2006-12-07 04:09:00,115.077,115.082,115.07,115.07,137900001.0
2006-12-07 04:10:00,115.077,115.077,115.064,115.075,256399994.0
2006-12-07 04:11:00,115.078,115.087,115.076,115.082,134399997.0
2006-12-07 04:12:00,115.078,115.082,115.057,115.082,293300000.0
2006-12-07 04:13:00,115.075,115.075,115.055,115.055,155000002.0
2006-12-07 04:14:00,115.075,115.075,115.07,115.075,199699998.0
2006-12-07 04:15:00,115.063,115.068,115.04,115.068,255199996.0
2006-12-07 04:16:00,115.061,115.073,115.061,115.065,118900001.0
2006-12-07 04:17:00,115.055,115.071,115.046,115.071,252000005.0
2006-12-07 04:18:00,115.04,115.066,115.034,115.066,208900004.0
2006-12-07 04:19:00,115.07,115.081,115.057,115.081,303999996.0
2006-12-07 04:20:00,115.073,115.085,115.069,115.074,260299998.0
2006-12-07 04:21:00,115.092,115.098,115.092,115.098,86199997.0
2006-12-07 04:22:00,115.112,115.114,115.093,115.114,216200001.0
2006-12-07 04:23:00,115.115,115.129,115.109,115.126,271599999.0
2006-12-07 04:24:00,115.121,115.128,115.067,115.112,234099998.0
2006-12-07 04:25:00,115.13,115.143,115.128,115.143,337599994.0
2006-12-07 04:26:00,115.137,115.143,115.13,115.136,368500000.0
2006-12-07 04:27:00,115.122,115.139,115.122,115.125,254599999.0
2006-12-07 04:28:00,115.132,115.137,115.107,115.112,214999997.0
2006-12-07 04:29:00,115.138,115.143,115.129,115.143,292599993.0
2006-12-07 04:30:00,115.137,115.151,115.135,115.142,209400001.0
2006-12-07 04:31:00,115.139,115.153,115.138,115.153,152900001.0
2006-12-07 04:32:00,115.148,115.148,115.133,115.146,329499998.0
2006-12-07 04:33:00,115.146,115.146,115.11,115.11,260700000.0
2006-12-07 04:34:00,115.139,115.15,115.13,115.13,93199997.0
2006-12-07 04:35:00,115.144,115.148,115.129,115.14,351400002.0
2006-12-07 04:36:00,115.095,115.132,115.093,115.132,169799998.0
2006-12-07 04:37:00,115.133,115.141,115.12,115.141,194200004.0
2006-12-07 04:38:00,115.157,115.163,115.148,115.148,235299996.0
2006-12-07 04:39:00,115.136,115.136,115.12,115.126,88899999.0
2006-12-07 04:40:00,115.133,115.133,115.122,115.122,123799999.0
2006-12-07 04:41:00,115.114,115.128,115.099,115.1,227600008.0
2006-12-07 04:42:00,115.117,115.117,115.079,115.104,280699998.0
2006-12-07 04:43:00,115.113,115.115,115.103,115.103,321099995.0
2006-12-07 04:44:00,115.089,115.101,115.083,115.088,203900001.0
2006-12-07 04:45:00,115.113,115.113,115.097,115.113,400000007.0
2006-12-07 04:46:00,115.108,115.108,115.083,115.089,375699999.0
2006-12-07 04:47:00,115.088,115.098,115.074,115.087,210600003.0
2006-12-07 04:48:00,115.081,115.081,115.06,115.073,184599999.0
2006-12-07 04:49:00,115.068,115.068,115.028,115.047,260500005.0
2006-12-07 04:50:00,115.043,115.067,115.043,115.056,218300000.0
2006-12-07 04:51:00,115.065,115.08,115.065,115.08,114900000.0
2006-12-07 04:52:00,115.09,115.09,115.045,115.073,337600002.0
2006-12-07 04:53:00,115.073,115.073,115.053,115.063,65899999.0
2006-12-07 04:54:00,115.061,115.102,115.061,115.102,263600003.0
2006-12-07 04:55:00,115.117,115.117,115.099,115.101,216500001.0
2006-12-07 04:56:00,115.105,115.118,115.105,115.112,127900000.0
2006-12-07 04:57:00,115.098,115.119,115.098,115.117,131599997.0
2006-12-07 04:58:00,115.117,115.117,115.081,115.107,312000008.0
2006-12-07 04:59:00,115.113,115.119,115.105,115.114,194900004.0
2006-12-07 05:00:00,115.115,115.12,115.108,115.108,247200000.0
2006-12-07 05:01:00,115.065,115.099,115.065,115.099,142900000.0
2006-12-07 05:02:00,115.093,115.097,115.083,115.092,298400007.0
2006-12-07 05:03:00,115.093,115.093,115.057,115.06,206800002.0
2006-12-07 05:04:00,115.107,115.107,115.067,115.07,321599999.0
2006-12-07 05:05:00,115.08,115.104,115.08,115.104,237300001.0
2006-12-07 05:06:00,115.103,115.103,115.086,115.09,209800005.0
2006-12-07 05:07:00,115.073,115.083,115.062,115.083,338000003.0
2006-12-07 05:08:00,115.083,115.103,115.083,115.103,115599999.0
2006-12-07 05:09:00,115.091,115.095,115.074,115.085,261600001.0
2006-12-07 05:10:00,115.095,115.095,115.089,115.093,125200001.0
2006-12-07 05:11:00,115.087,115.1,115.075,115.098,220099999.0
2006-12-07 05:12:00,115.096,115.102,115.091,115.095,441799995.0
2006-12-07 05:13:00,115.095,115.095,115.072,115.09,45099999.0
2006-12-07 05:14:00,115.103,115.108,115.054,115.081,371200003.0
2006-12-07 05:15:00,115.089,115.102,115.083,115.097,219099994.0
2006-12-07 05:16:00,115.1,115.106,115.09,115.103,207499998.0
2006-12-07 05:17:00,115.109,115.115,115.106,115.108,174499995.0
2006-12-07 05:18:00,115.105,115.115,115.09,115.09,209400002.0
2006-12-07 05:19:00,115.1,115.115,115.099,115.101,355900001.0
2006-12-07 05:20:00,115.11,115.112,115.087,115.107,272500000.0
2006-12-07 05:21:00,115.108,115.112,115.1,115.112,356400006.0
2006-12-07 05:22:00,115.112,115.113,115.087,115.111,256100001.0
2006-12-07 05:23:00,115.108,115.108,115.093,115.103,164299996.0
2006-12-07 05:24:00,115.096,115.107,115.085,115.104,329999994.0
2006-12-07 05:25:00,115.094,115.099,115.077,115.099,227400000.0
2006-12-07 05:26:00,115.092,115.107,115.09,115.09,154400002.0
2006-12-07 05:27:00,115.087,115.098,115.087,115.094,88599999.0
2006-12-07 05:28:00,115.091,115.111,115.086,115.111,140400000.0
2006-12-07 05:29:00,115.107,115.122,115.104,115.122,190700003.0
2006-12-07 05:30:00,115.128,115.128,115.091,115.109,153700003.0
2006-12-07 05:31:00,115.118,115.123,115.111,115.111,303400000.0
2006-12-07 05:32:00,115.109,115.117,115.107,115.115,296499999.0
2006-12-07 05:33:00,115.118,115.12,115.103,115.115,206300000.0
2006-12-07 05:34:00,115.102,115.102,115.067,115.096,253700001.0
2006-12-07 05:35:00,115.103,115.11,115.099,115.101,216100004.0
2006-12-07 05:36:00,115.11,115.117,115.106,115.117,88000002.0
2006-12-07 05:37:00,115.108,115.118,115.106,115.115,203700001.0
2006-12-07 05:38:00,115.12,115.125,115.11,115.11,170299998.0
2006-12-07 05:39:00,115.117,115.127,115.097,115.097,170400000.0
2006-12-07 05:40:00,115.1,115.12,115.1,115.116,318000006.0
2006-12-07 05:41:00,115.111,115.111,115.088,115.106,396199998.0
2006-12-07 05:42:00,115.075,115.11,115.065,115.11,241700002.0
2006-12-07 05:43:00,115.116,115.122,115.111,115.114,208699998.0
2006-12-07 05:44:00,115.105,115.118,115.099,115.111,275499998.0
2006-12-07 05:45:00,115.111,115.112,115.101,115.112,331099997.0
2006-12-07 05:46:00,115.096,115.107,115.084,115.09,349899996.0
2006-12-07 05:47:00,115.1,115.119,115.1,115.111,234199994.0
2006-12-07 05:48:00,115.095,115.095,115.087,115.095,364700005.0
2006-12-07 05:49:00,115.106,115.106,115.089,115.105,324899994.0
2006-12-07 05:50:00,115.111,115.111,115.072,115.072,142600005.0
2006-12-07 05:51:00,115.115,115.115,115.115,115.115,281700005.0
2006-12-07 05:52:00,115.075,115.103,115.075,115.103,95999999.0
2006-12-07 05:53:00,115.108,115.113,115.1,115.11,189900000.0
2006-12-07 05:54:00,115.107,115.11,115.083,115.11,300099999.0
2006-12-07 05:55:00,115.108,115.108,115.077,115.087,329300001.0
2006-12-07 05:56:00,115.103,115.103,115.075,115.094,288100002.0
2006-12-07 05:57:00,115.102,115.107,115.087,115.098,268900002.0
2006-12-07 05:58:00,115.107,115.107,115.088,115.096,350600003.0
2006-12-07 05:59:00,115.1,115.105,115.095,115.104,162500000.0
2006-12-07 06:00:00,115.093,115.101,115.075,115.101,168599996.0
2006-12-07 06:01:00,115.102,115.102,115.092,115.095,184800001.0
2006-12-07 06:02:00,115.1,115.108,115.095,115.102,133700002.0
2006-12-07 06:03:00,115.105,115.114,115.082,115.082,180999997.0
2006-12-07 06:04:00,115.09,115.094,115.08,115.093,154400002.0
2006-12-07 06:05:00,115.11,115.117,115.105,115.107,137199998.0
2006-12-07 06:06:00,115.109,115.123,115.103,115.123,352199994.0
2006-12-07 06:07:00,115.121,115.126,115.097,115.122,435100009.0
2006-12-07 06:08:00,115.117,115.118,115.087,115.118,334700002.0
2006-12-07 06:09:00,115.127,115.13,115.111,115.12,378599996.0
2006-12-07 06:10:00,115.105,115.113,115.083,115.113,249300000.0
2006-12-07 06:11:00,115.113,115.124,115.112,115.113,370599997.0
2006-12-07 06:12:00,115.102,115.116,115.102,115.115,237500000.0
2006-12-07 06:13:00,115.107,115.108,115.097,115.108,280000002.0
2006-12-07 06:14:00,115.112,115.119,115.11,115.11,213800000.0
2006-12-07 06:15:00,115.11,115.115,115.11,115.11,167900001.0
2006-12-07 06:16:00,115.112,115.113,115.1,115.113,284500005.0
2006-12-07 06:17:00,115.11,115.11,115.098,115.098,189699997.0
2006-12-07 06:18:00,115.094,115.094,115.09,115.094,210499997.0
2006-12-07 06:19:00,115.1,115.1,115.091,115.091,178499996.0
2006-12-07 06:20:00,115.088,115.096,115.087,115.087,181499998.0
2006-12-07 06:21:00,115.08,115.091,115.069,115.083,209699996.0
2006-12-07 06:22:00,115.095,115.097,115.073,115.088,401399989.0
2006-12-07 06:23:00,115.091,115.091,115.081,115.09,155200001.0
2006-12-07 06:24:00,115.084,115.092,115.082,115.082,226699999.0
2006-12-07 06:25:00,115.083,115.086,115.077,115.08,396599998.0
2006-12-07 06:26:00,115.076,115.089,115.07,115.081,313100010.0
2006-12-07 06:27:00,115.083,115.083,115.067,115.082,178599999.0
2006-12-07 06:28:00,115.068,115.068,115.05,115.057,303100005.0
2006-12-07 06:29:00,115.062,115.08,115.061,115.077,203799997.0
2006-12-07 06:30:00,115.071,115.071,115.052,115.061,181299997.0
2006-12-07 06:31:00,115.048,115.056,115.037,115.055,235100001.0
2006-12-07 06:32:00,115.042,115.043,115.012,115.043,280800005.0
2006-12-07 06:33:00,115.05,115.055,115.034,115.04,328200001.0
2006-12-07 06:34:00,115.037,115.038,115.014,115.014,400600000.0
2006-12-07 06:35:00,115.019,115.041,115.019,115.03,330399995.0
2006-12-07 06:36:00,115.025,115.026,115.015,115.026,190200004.0
2006-12-07 06:37:00,115.033,115.039,115.01,115.021,123000000.0
2006-12-07 06:38:00,115.021,115.021,115.0,115.002,99499998.0
2006-12-07 06:39:00,115.001,115.001,114.963,114.963,374500007.0
2006-12-07 06:40:00,114.972,114.987,114.968,114.985,214899999.0
2006-12-07 06:41:00,114.99,114.995,114.971,114.976,152999999.0
2006-12-07 06:42:00,114.986,114.994,114.986,114.989,211499998.0
2006-12-07 06:43:00,114.982,114.982,114.974,114.979,149299998.0
2006-12-07 06:44:00,114.982,114.988,114.953,114.976,262400002.0
2006-12-07 06:45:00,114.97,114.994,114.97,114.992,196200002.0
2006-12-07 06:46:00,114.989,115.008,114.965,115.008,151399998.0
2006-12-07 06:47:00,114.997,114.997,114.988,114.996,153899996.0
2006-12-07 06:48:00,115.001,115.001,114.994,114.994,8000000.0
2006-12-07 06:49:00,114.97,114.993,114.959,114.993,223099998.0
2006-12-07 06:50:00,115.008,115.008,114.994,115.0,180799998.0
2006-12-07 06:51:00,115.008,115.011,114.998,115.005,260599993.0
2006-12-07 06:52:00,115.01,115.011,115.005,115.007,289200001.0
2006-12-07 06:53:00,114.995,114.995,114.962,114.991,177400000.0
2006-12-07 06:54:00,114.995,115.007,114.98,114.996,206800000.0
2006-12-07 06:55:00,115.002,115.002,114.992,114.995,259399996.0
2006-12-07 06:56:00,114.991,114.991,114.979,114.988,263000000.0
2006-12-07 06:57:00,114.99,114.995,114.966,114.971,312100003.0
2006-12-07 06:58:00,114.963,114.963,114.948,114.95,181700002.0
2006-12-07 06:59:00,114.945,114.945,114.919,114.925,200700002.0
2006-12-07 07:00:00,114.921,114.943,114.919,114.943,229999998.0
2006-12-07 07:01:00,114.951,114.961,114.95,114.953,167300000.0
2006-12-07 07:02:00,114.944,114.944,114.936,114.936,103000000.0
2006-12-07 07:03:00,114.928,114.929,114.895,114.903,316100001.0
2006-12-07 07:04:00,114.91,114.921,114.903,114.903,179100003.0
2006-12-07 07:05:00,114.909,114.931,114.909,114.931,249499998.0
2006-12-07 07:06:00,114.935,114.947,114.925,114.925,87600001.0
2006-12-07 07:07:00,114.923,114.928,114.909,114.925,252400002.0
2006-12-07 07:08:00,114.915,114.93,114.915,114.925,239600000.0
2006-12-07 07:09:00,114.927,114.932,114.927,114.93,398199997.0
2006-12-07 07:10:00,114.94,114.95,114.93,114.93,238700000.0
2006-12-07 07:11:00,114.942,114.947,114.936,114.947,378500003.0
2006-12-07 07:12:00,114.953,114.974,114.946,114.974,141000000.0
2006-12-07 07:13:00,114.963,114.963,114.936,114.946,161999999.0
2006-12-07 07:14:00,114.962,114.968,114.956,114.968,239400004.0
2006-12-07 07:15:00,114.98,114.984,114.979,114.979,83500001.0
2006-12-07 07:16:00,114.972,114.98,114.972,114.98,47000001.0
2006-12-07 07:17:00,114.996,115.002,114.996,115.002,256200002.0
2006-12-07 07:18:00,114.985,114.993,114.968,114.975,255300002.0
2006-12-07 07:19:00,114.992,114.999,114.982,114.999,409399997.0
2006-12-07 07:20:00,114.998,115.0,114.993,114.996,189399999.0
2006-12-07 07:21:00,114.996,114.996,114.967,114.967,117700001.0
2006-12-07 07:22:00,114.994,115.0,114.983,114.997,245500004.0
2006-12-07 07:23:00,115.0,115.003,114.995,114.999,100899999.0
2006-12-07 07:24:00,115.0,115.017,114.993,114.993,143600001.0
2006-12-07 07:25:00,114.98,114.996,114.974,114.974,229900006.0
2006-12-07 07:26:00,114.958,114.958,114.949,114.952,229400003.0
2006-12-07 07:27:00,114.918,114.952,114.918,114.932,283600004.0
2006-12-07 07:28:00,114.958,114.959,114.922,114.937,190299999.0
2006-12-07 07:29:00,114.963,114.963,114.939,114.953,231100002.0
2006-12-07 07:30:00,114.95,114.96,114.948,114.948,289399998.0
2006-12-07 07:31:00,114.945,114.958,114.928,114.958,231500002.0
2006-12-07 07:32:00,114.954,114.98,114.954,114.97,245499997.0
2006-12-07 07:33:00,114.97,114.976,114.959,114.966,416800003.0
2006-12-07 07:34:00,114.953,114.961,114.943,114.948,202799998.0
2006-12-07 07:35:00,114.937,114.948,114.937,114.946,115099999.0
2006-12-07 07:36:00,114.957,114.957,114.941,114.951,168499995.0
2006-12-07 07:37:00,114.959,114.959,114.954,114.954,90600001.0
2006-12-07 07:38:00,114.949,114.98,114.949,114.98,106399997.0
2006-12-07 07:39:00,114.976,114.989,114.976,114.986,216300000.0
2006-12-07 07:40:00,114.965,114.973,114.953,114.968,325099998.0
2006-12-07 07:41:00,114.974,114.986,114.974,114.985,213799999.0
2006-12-07 07:42:00,114.98,114.985,114.961,114.972,303599998.0
2006-12-07 07:43:00,114.988,114.989,114.98,114.989,293099999.0
2006-12-07 07:44:00,114.969,114.991,114.962,114.967,316900000.0
2006-12-07 07:45:00,114.986,114.99,114.977,114.99,110700003.0
2006-12-07 07:46:00,114.98,114.987,114.974,114.987,125100000.0
2006-12-07 07:47:00,114.995,114.998,114.991,114.991,159199998.0
2006-12-07 07:48:00,114.967,115.0,114.961,114.978,389799994.0
2006-12-07 07:49:00,114.981,114.984,114.973,114.973,168899997.0
2006-12-07 07:50:00,114.976,114.976,114.952,114.952,173400001.0
2006-12-07 07:51:00,114.969,114.982,114.968,114.972,341600002.0
2006-12-07 07:52:00,114.97,114.972,114.966,114.966,315199996.0
2006-12-07 07:53:00,114.963,114.968,114.956,114.967,218100000.0
2006-12-07 07:54:00,114.964,114.964,114.947,114.96,53799999.0
2006-12-07 07:55:00,114.96,114.96,114.94,114.957,262700003.0
2006-12-07 07:56:00,114.948,114.948,114.937,114.94,186400000.0
2006-12-07 07:57:00,114.943,114.951,114.936,114.945,249499993.0
2006-12-07 07:58:00,114.943,114.961,114.939,114.961,211800001.0
2006-12-07 07:59:00,114.958,114.963,114.944,114.963,189499998.0
2006-12-07 08:00:00,114.961,114.961,114.948,114.952,234099999.0
2006-12-07 08:01:00,114.955,114.963,114.949,114.952,232600005.0
2006-12-07 08:02:00,114.957,114.957,114.94,114.94,135899998.0
2006-12-07 08:03:00,114.933,114.933,114.919,114.925,74299999.0
2006-12-07 08:04:00,114.92,114.923,114.91,114.915,231600001.0
2006-12-07 08:05:00,114.913,114.913,114.898,114.898,132199999.0
2006-12-07 08:06:00,114.901,114.903,114.863,114.889,116600000.0
2006-12-07 08:07:00,114.897,114.897,114.889,114.891,229299995.0
2006-12-07 08:08:00,114.897,114.9,114.892,114.892,80900001.0
2006-12-07 08:09:00,114.897,114.912,114.897,114.912,207899998.0
2006-12-07 08:10:00,114.906,114.906,114.891,114.898,200400003.0
2006-12-07 08:11:00,114.899,114.908,114.894,114.899,381099997.0
2006-12-07 08:12:00,114.902,114.919,114.902,114.907,233499996.0
2006-12-07 08:13:00,114.918,114.926,114.91,114.91,156699997.0
2006-12-07 08:14:00,114.903,114.904,114.882,114.891,151100001.0
2006-12-07 08:15:00,114.896,114.896,114.879,114.879,63800000.0
2006-12-07 08:16:00,114.905,114.912,114.9,114.902,302199996.0
2006-12-07 08:17:00,114.894,114.896,114.893,114.895,278999999.0
2006-12-07 08:18:00,114.896,114.898,114.863,114.898,349200001.0
2006-12-07 08:19:00,114.903,114.909,114.88,114.896,169599999.0
2006-12-07 08:20:00,114.898,114.899,114.873,114.877,171200002.0
2006-12-07 08:21:00,114.874,114.874,114.847,114.855,196300005.0
2006-12-07 08:22:00,114.845,114.857,114.845,114.849,268500008.0
2006-12-07 08:23:00,114.837,114.849,114.812,114.812,266899996.0
2006-12-07 08:24:00,114.86,114.86,114.835,114.848,146600002.0
2006-12-07 08:25:00,114.855,114.858,114.815,114.815,223299999.0
2006-12-07 08:26:00,114.859,114.877,114.859,114.877,231200004.0
2006-12-07 08:27:00,114.87,114.893,114.87,114.875,226899999.0
2006-12-07 08:28:00,114.862,114.869,114.859,114.869,299700005.0
2006-12-07 08:29:00,114.863,114.863,114.846,114.86,192200000.0
2006-12-07 08:30:00,114.858,114.868,114.847,114.866,241600003.0
2006-12-07 08:31:00,114.866,114.869,114.851,114.867,348800005.0
2006-12-07 08:32:00,114.88,114.894,114.88,114.894,188799997.0
2006-12-07 08:33:00,114.904,114.919,114.894,114.913,330799995.0
2006-12-07 08:34:00,114.923,114.93,114.911,114.925,306099999.0
2006-12-07 08:35:00,114.94,114.95,114.94,114.946,126099999.0
2006-12-07 08:36:00,114.94,114.949,114.931,114.931,338600010.0
2006-12-07 08:37:00,114.918,114.933,114.908,114.918,269700000.0
2006-12-07 08:38:00,114.917,114.919,114.914,114.916,82700002.0
2006-12-07 08:39:00,114.912,114.915,114.905,114.905,76000000.0
2006-12-07 08:40:00,114.912,114.925,114.905,114.92,405699994.0
2006-12-07 08:41:00,114.925,114.929,114.914,114.927,280499996.0
2006-12-07 08:42:00,114.93,114.94,114.923,114.935,172400003.0
2006-12-07 08:43:00,114.944,114.948,114.944,114.948,85199997.0
2006-12-07 08:44:00,114.949,114.953,114.933,114.933,190600005.0
2006-12-07 08:45:00,114.915,114.933,114.902,114.933,304900001.0
2006-12-07 08:46:00,114.939,114.942,114.928,114.933,235300002.0
2006-12-07 08:47:00,114.927,114.939,114.925,114.93,277799999.0
2006-12-07 08:48:00,114.908,114.926,114.898,114.917,254700001.0
2006-12-07 08:49:00,114.92,114.923,114.912,114.916,259900000.0
2006-12-07 08:50:00,114.917,114.925,114.916,114.917,221700000.0
2006-12-07 08:51:00,114.909,114.924,114.901,114.903,282099995.0
2006-12-07 08:52:00,114.926,114.927,114.902,114.906,345300005.0
2006-12-07 08:53:00,114.896,114.896,114.869,114.869,161199999.0
2006-12-07 08:54:00,114.857,114.869,114.853,114.869,461999997.0
2006-12-07 08:55:00,114.869,114.884,114.862,114.876,156199996.0
2006-12-07 08:56:00,114.87,114.885,114.869,114.871,380200001.0
2006-12-07 08:57:00,114.869,114.877,114.867,114.872,329999990.0
2006-12-07 08:58:00,114.874,114.889,114.874,114.884,316000005.0
2006-12-07 08:59:00,114.871,114.904,114.867,114.893,162299999.0
2006-12-07 09:00:00,114.895,114.898,114.88,114.88,257500005.0
2006-12-07 09:01:00,114.895,114.902,114.895,114.898,146900001.0
2006-12-07 09:02:00,114.885,114.903,114.88,114.903,307000001.0
2006-12-07 09:03:00,114.912,114.912,114.903,114.904,130700001.0
2006-12-07 09:04:00,114.92,114.921,114.913,114.918,228699999.0
2006-12-07 09:05:00,114.923,114.923,114.913,114.917,145999999.0
2006-12-07 09:06:00,114.905,114.926,114.903,114.921,265000001.0
2006-12-07 09:07:00,114.913,114.913,114.896,114.898,120600000.0
2006-12-07 09:08:00,114.9,114.9,114.887,114.887,205500001.0
2006-12-07 09:09:00,114.883,114.89,114.871,114.89,197199999.0
2006-12-07 09:10:00,114.89,114.898,114.866,114.875,350000000.0
2006-12-07 09:11:00,114.879,114.891,114.878,114.884,248199999.0
2006-12-07 09:12:00,114.878,114.888,114.876,114.878,212800001.0
2006-12-07 09:13:00,114.869,114.869,114.832,114.834,124700001.0
2006-12-07 09:14:00,114.838,114.846,114.833,114.844,253300005.0
2006-12-07 09:15:00,114.845,114.851,114.832,114.851,147999999.0
2006-12-07 09:16:00,114.85,114.867,114.85,114.861,123999998.0
2006-12-07 09:17:00,114.846,114.857,114.838,114.856,278700004.0
2006-12-07 09:18:00,114.85,114.863,114.832,114.863,207000000.0
2006-12-07 09:19:00,114.867,114.9,114.864,114.877,303800000.0
2006-12-07 09:20:00,114.862,114.871,114.849,114.853,326599998.0
2006-12-07 09:21:00,114.88,114.892,114.88,114.881,230700003.0
2006-12-07 09:22:00,114.895,114.902,114.843,114.871,211400003.0
2006-12-07 09:23:00,114.881,114.887,114.881,114.885,226199996.0
2006-12-07 09:24:00,114.881,114.881,114.862,114.862,164599997.0
2006-12-07 09:25:00,114.861,114.872,114.861,114.861,198599997.0
2006-12-07 09:26:00,114.865,114.865,114.856,114.856,227200004.0
2006-12-07 09:27:00,114.856,114.856,114.841,114.85,290800003.0
2006-12-07 09:28:00,114.855,114.863,114.851,114.86,176400000.0
2006-12-07 09:29:00,114.856,114.869,114.856,114.863,156900005.0
2006-12-07 09:30:00,114.857,114.857,114.829,114.832,177600001.0
2006-12-07 09:31:00,114.838,114.841,114.83,114.83,105200001.0
2006-12-07 09:32:00,114.81,114.813,114.777,114.799,277399999.0
2006-12-07 09:33:00,114.806,114.808,114.78,114.78,102100001.0
2006-12-07 09:34:00,114.772,114.774,114.758,114.758,124500001.0
2006-12-07 09:35:00,114.756,114.791,114.754,114.791,289799998.0
2006-12-07 09:36:00,114.799,114.826,114.799,114.826,238499997.0
2006-12-07 09:37:00,114.826,114.827,114.81,114.812,214700000.0
2006-12-07 09:38:00,114.8,114.801,114.788,114.798,394900000.0
2006-12-07 09:39:00,114.786,114.787,114.78,114.78,209999993.0
2006-12-07 09:40:00,114.782,114.813,114.781,114.809,317100002.0
2006-12-07 09:41:00,114.818,114.839,114.818,114.835,217100000.0
2006-12-07 09:42:00,114.829,114.829,114.818,114.818,188800003.0
2006-12-07 09:43:00,114.814,114.817,114.806,114.817,249300001.0
2006-12-07 09:44:00,114.819,114.819,114.801,114.801,216100001.0
2006-12-07 09:45:00,114.82,114.823,114.811,114.823,289599997.0
2006-12-07 09:46:00,114.824,114.857,114.819,114.854,256100002.0
2006-12-07 09:47:00,114.825,114.841,114.811,114.823,303900003.0
2006-12-07 09:48:00,114.85,114.859,114.812,114.823,260699999.0
2006-12-07 09:49:00,114.832,114.856,114.832,114.839,313699991.0
2006-12-07 09:50:00,114.825,114.825,114.795,114.805,229300001.0
2006-12-07 09:51:00,114.797,114.816,114.797,114.816,126000000.0
2006-12-07 09:52:00,114.811,114.818,114.807,114.815,407899993.0
2006-12-07 09:53:00,114.824,114.828,114.816,114.819,138900004.0
2006-12-07 09:54:00,114.816,114.826,114.816,114.822,72000002.0
2006-12-07 09:55:00,114.83,114.83,114.819,114.822,380500004.0
2006-12-07 09:56:00,114.835,114.841,114.835,114.837,169499999.0
2006-12-07 09:57:00,114.826,114.826,114.804,114.809,241500004.0
2006-12-07 09:58:00,114.802,114.802,114.785,114.789,340000002.0
2006-12-07 09:59:00,114.782,114.793,114.775,114.793,145600001.0
2006-12-07 10:00:00,114.805,114.805,114.787,114.79,280999996.0
2006-12-07 10:01:00,114.79,114.79,114.768,114.768,97399999.0
2006-12-07 10:02:00,114.76,114.775,114.746,114.771,251199997.0
2006-12-07 10:03:00,114.763,114.78,114.758,114.777,175499995.0
2006-12-07 10:04:00,114.782,114.788,114.777,114.778,296500002.0
2006-12-07 10:05:00,114.79,114.799,114.787,114.788,236799997.0
2006-12-07 10:06:00,114.789,114.797,114.789,114.797,182800000.0
2006-12-07 10:07:00,114.795,114.81,114.795,114.81,206400002.0
2006-12-07 10:08:00,114.812,114.828,114.812,114.821,145400000.0
2006-12-07 10:09:00,114.832,114.832,114.807,114.82,203500003.0
2006-12-07 10:10:00,114.833,114.853,114.832,114.848,294900002.0
2006-12-07 10:11:00,114.854,114.868,114.854,114.86,172300000.0
2006-12-07 10:12:00,114.855,114.855,114.807,114.807,286700001.0
2006-12-07 10:13:00,114.825,114.839,114.79,114.839,180900000.0
2006-12-07 10:14:00,114.85,114.855,114.84,114.855,182800003.0
2006-12-07 10:15:00,114.858,114.86,114.846,114.849,373100005.0
2006-12-07 10:16:00,114.846,114.849,114.805,114.849,250100003.0
2006-12-07 10:17:00,114.848,114.848,114.823,114.842,207100001.0
2006-12-07 10:18:00,114.848,114.849,114.817,114.838,468999992.0
2006-12-07 10:19:00,114.834,114.844,114.827,114.832,329500000.0
2006-12-07 10:20:00,114.831,114.838,114.81,114.838,295900005.0
2006-12-07 10:21:00,114.823,114.829,114.809,114.826,201399996.0
2006-12-07 10:22:00,114.844,114.849,114.835,114.847,312399998.0
2006-12-07 10:23:00,114.85,114.86,114.85,114.859,168200003.0
2006-12-07 10:24:00,114.837,114.845,114.802,114.845,101200000.0
2006-12-07 10:25:00,114.853,114.865,114.847,114.865,287900004.0
2006-12-07 10:26:00,114.856,114.856,114.849,114.855,244199998.0
2006-12-07 10:27:00,114.845,114.857,114.845,114.851,244699997.0
2006-12-07 10:28:00,114.854,114.854,114.809,114.846,331400000.0
2006-12-07 10:29:00,114.857,114.869,114.857,114.869,220000000.0
2006-12-07 10:30:00,114.879,114.893,114.879,114.887,264399998.0
2006-12-07 10:31:00,114.892,114.901,114.883,114.901,201300001.0
2006-12-07 10:32:00,114.893,114.901,114.889,114.889,329500005.0
2006-12-07 10:33:00,114.905,114.915,114.905,114.915,71099998.0
2006-12-07 10:34:00,114.936,114.956,114.936,114.956,202700000.0
2006-12-07 10:35:00,114.963,114.97,114.952,114.952,143500000.0
2006-12-07 10:36:00,114.944,114.958,114.94,114.947,327500001.0
2006-12-07 10:37:00,114.952,114.96,114.932,114.945,145100001.0
2006-12-07 10:38:00,114.951,114.951,114.938,114.949,192500000.0
2006-12-07 10:39:00,114.958,114.96,114.946,114.953,200499999.0
2006-12-07 10:40:00,114.948,114.966,114.948,114.954,283699997.0
2006-12-07 10:41:00,114.96,114.965,114.95,114.965,189500001.0
2006-12-07 10:42:00,114.973,114.973,114.963,114.973,156099998.0
2006-12-07 10:43:00,114.968,114.968,114.95,114.953,206400002.0
2006-12-07 10:44:00,114.954,114.97,114.942,114.942,201600001.0
2006-12-07 10:45:00,114.937,114.937,114.924,114.93,226300001.0
2006-12-07 10:46:00,114.933,114.933,114.927,114.928,141699997.0
2006-12-07 10:47:00,114.935,114.94,114.924,114.924,196899998.0
2006-12-07 10:48:00,114.92,114.92,114.912,114.912,71400000.0
2006-12-07 10:49:00,114.912,114.918,114.905,114.913,274100000.0
2006-12-07 10:50:00,114.913,114.913,114.902,114.909,238499999.0
2006-12-07 10:51:00,114.878,114.907,114.877,114.905,299200006.0
2006-12-07 10:52:00,114.913,114.918,114.905,114.905,223800006.0
2006-12-07 10:53:00,114.904,114.911,114.904,114.911,84199999.0
2006-12-07 10:54:00,114.909,114.912,114.899,114.908,143800002.0
2006-12-07 10:55:00,114.898,114.916,114.898,114.907,320800004.0
2006-12-07 10:56:00,114.908,114.913,114.905,114.906,350900006.0
2006-12-07 10:57:00,114.899,114.903,114.892,114.892,257600002.0
2006-12-07 10:58:00,114.896,114.903,114.895,114.895,256799993.0
2006-12-07 10:59:00,114.893,114.92,114.886,114.903,177100001.0
2006-12-07 11:00:00,114.899,114.907,114.89,114.896,265499998.0
2006-12-07 11:01:00,114.914,114.918,114.907,114.913,75800000.0
2006-12-07 11:02:00,114.93,114.933,114.916,114.933,259600002.0
2006-12-07 11:03:00,114.94,114.946,114.935,114.935,238400003.0
2006-12-07 11:04:00,114.932,114.942,114.93,114.94,195199999.0
2006-12-07 11:05:00,114.939,114.952,114.939,114.942,377199999.0
2006-12-07 11:06:00,114.953,114.953,114.943,114.943,301599993.0
2006-12-07 11:07:00,114.931,114.936,114.93,114.936,211100003.0
2006-12-07 11:08:00,114.936,114.936,114.921,114.933,236199998.0
2006-12-07 11:09:00,114.931,114.933,114.921,114.928,208999998.0
2006-12-07 11:10:00,114.901,114.932,114.896,114.932,334800002.0
2006-12-07 11:11:00,114.94,114.95,114.94,114.946,134699999.0
2006-12-07 11:12:00,114.946,114.954,114.938,114.954,220100000.0
2006-12-07 11:13:00,114.943,114.943,114.926,114.931,183599995.0
2006-12-07 11:14:00,114.937,114.96,114.931,114.931,338500001.0
2006-12-07 11:15:00,114.947,114.949,114.932,114.937,147699999.0
2006-12-07 11:16:00,114.922,114.936,114.916,114.921,259000000.0
2006-12-07 11:17:00,114.923,114.923,114.913,114.917,300600003.0
2006-12-07 11:18:00,114.917,114.92,114.909,114.917,190199999.0
2006-12-07 11:19:00,114.912,114.922,114.905,114.907,126100004.0
2006-12-07 11:20:00,114.918,114.921,114.913,114.913,288800000.0
2006-12-07 11:21:00,114.906,114.934,114.906,114.922,310300004.0
2006-12-07 11:22:00,114.918,114.918,114.906,114.917,219700003.0
2006-12-07 11:23:00,114.93,114.937,114.925,114.925,163999999.0
2006-12-07 11:24:00,114.917,114.926,114.917,114.918,243000002.0
2006-12-07 11:25:00,114.921,114.942,114.921,114.942,357599996.0
2006-12-07 11:26:00,114.957,114.978,114.957,114.969,183099996.0
2006-12-07 11:27:00,114.964,114.964,114.928,114.935,97099999.0
2006-12-07 11:28:00,114.939,114.939,114.922,114.923,174300003.0
2006-12-07 11:29:00,114.925,114.94,114.925,114.927,183800002.0
2006-12-07 11:30:00,114.94,114.945,114.938,114.942,234799999.0
2006-12-07 11:31:00,114.947,114.95,114.938,114.939,104299998.0
2006-12-07 11:32:00,114.932,114.933,114.919,114.928,259699999.0
2006-12-07 11:33:00,114.934,114.934,114.918,114.931,165500003.0
2006-12-07 11:34:00,114.922,114.922,114.887,114.895,143800000.0
2006-12-07 11:35:00,114.932,114.935,114.907,114.907,159399999.0
2006-12-07 11:36:00,114.894,114.912,114.894,114.912,211900001.0
2006-12-07 11:37:00,114.917,114.932,114.913,114.932,238699996.0
2006-12-07 11:38:00,114.933,114.947,114.927,114.938,361500001.0
2006-12-07 11:39:00,114.942,114.942,114.926,114.928,181399996.0
2006-12-07 11:40:00,114.912,114.913,114.904,114.913,132300000.0
2006-12-07 11:41:00,114.918,114.925,114.888,114.902,138600002.0
2006-12-07 11:42:00,114.921,114.921,114.908,114.915,188700001.0
2006-12-07 11:43:00,114.921,114.921,114.903,114.903,353300005.0
2006-12-07 11:44:00,114.916,114.916,114.91,114.911,77899999.0
2006-12-07 11:45:00,114.922,114.926,114.908,114.926,318999996.0
2006-12-07 11:46:00,114.918,114.918,114.896,114.911,129199999.0
2006-12-07 11:47:00,114.915,114.923,114.893,114.903,227000004.0
2006-12-07 11:48:00,114.922,114.922,114.909,114.916,156900000.0
2006-12-07 11:49:00,114.928,114.937,114.925,114.936,130200000.0
2006-12-07 11:50:00,114.935,114.945,114.921,114.94,277500001.0
2006-12-07 11:51:00,114.937,114.945,114.935,114.938,172699998.0
2006-12-07 11:52:00,114.944,114.944,114.935,114.936,225299999.0
2006-12-07 11:53:00,114.93,114.939,114.93,114.93,192900000.0
2006-12-07 11:54:00,114.93,114.932,114.916,114.929,426999996.0
2006-12-07 11:55:00,114.921,114.928,114.889,114.928,430400004.0
2006-12-07 11:56:00,114.928,114.928,114.902,114.902,310100002.0
2006-12-07 11:57:00,114.903,114.918,114.903,114.918,318399998.0
2006-12-07 11:58:00,114.925,114.925,114.889,114.918,290000002.0
2006-12-07 11:59:00,114.918,114.918,114.911,114.911,274600002.0
2006-12-07 12:00:00,114.909,114.914,114.908,114.91,168600001.0
2006-12-07 12:01:00,114.914,114.927,114.908,114.922,96599999.0
2006-12-07 12:02:00,114.91,114.915,114.907,114.91,251800006.0
2006-12-07 12:03:00,114.909,114.909,114.885,114.885,156200000.0
2006-12-07 12:04:00,114.9,114.915,114.9,114.915,98800002.0
2006-12-07 12:05:00,114.915,114.915,114.885,114.895,243000001.0
2006-12-07 12:06:00,114.917,114.917,114.904,114.906,210899997.0
2006-12-07 12:07:00,114.902,114.903,114.89,114.898,232300003.0
2006-12-07 12:08:00,114.878,114.878,114.852,114.857,234700004.0
2006-12-07 12:09:00,114.864,114.886,114.83,114.83,365200000.0
2006-12-07 12:10:00,114.863,114.867,114.859,114.861,278700000.0
2006-12-07 12:11:00,114.862,114.873,114.86,114.862,415400001.0
2006-12-07 12:12:00,114.884,114.897,114.883,114.887,191300000.0
2006-12-07 12:13:00,114.888,114.902,114.886,114.9,236900000.0
2006-12-07 12:14:00,114.914,114.915,114.9,114.915,291700000.0
2006-12-07 12:15:00,114.92,114.95,114.913,114.95,179600002.0
2006-12-07 12:16:00,114.946,114.956,114.925,114.925,308200000.0
2006-12-07 12:17:00,114.921,114.93,114.908,114.908,369299998.0
2006-12-07 12:18:00,114.897,114.908,114.893,114.899,222099998.0
2006-12-07 12:19:00,114.893,114.899,114.877,114.892,149900001.0
2006-12-07 12:20:00,114.894,114.894,114.864,114.864,312000000.0
2006-12-07 12:21:00,114.868,114.873,114.858,114.865,203199995.0
2006-12-07 12:22:00,114.872,114.88,114.871,114.874,65900001.0
2006-12-07 12:23:00,114.867,114.878,114.867,114.868,287399999.0
2006-12-07 12:24:00,114.869,114.872,114.862,114.872,171600002.0
2006-12-07 12:25:00,114.868,114.882,114.867,114.882,237499999.0
2006-12-07 12:26:00,114.882,114.893,114.879,114.893,308600001.0
2006-12-07 12:27:00,114.899,114.908,114.897,114.9,200200002.0
2006-12-07 12:28:00,114.896,114.904,114.896,114.901,69500001.0
2006-12-07 12:29:00,114.902,114.902,114.89,114.89,163000001.0
2006-12-07 12:30:00,114.892,114.894,114.881,114.885,237700002.0
2006-12-07 12:31:00,114.885,114.898,114.879,114.895,361999995.0
2006-12-07 12:32:00,114.89,114.89,114.876,114.876,221599997.0
2006-12-07 12:33:00,114.89,114.903,114.86,114.903,307099995.0
2006-12-07 12:34:00,114.881,114.881,114.846,114.846,172599998.0
2006-12-07 12:35:00,114.842,114.842,114.828,114.842,288800003.0
2006-12-07 12:36:00,114.84,114.84,114.828,114.839,403999996.0
2006-12-07 12:37:00,114.833,114.889,114.826,114.88,215400002.0
2006-12-07 12:38:00,114.828,114.839,114.828,114.832,117199999.0
2006-12-07 12:39:00,114.831,114.841,114.828,114.837,311500001.0
2006-12-07 12:40:00,114.84,114.848,114.832,114.832,286900001.0
2006-12-07 12:41:00,114.833,114.849,114.833,114.84,277000003.0
2006-12-07 12:42:00,114.845,114.85,114.825,114.85,201000004.0
2006-12-07 12:43:00,114.85,114.863,114.84,114.853,203199994.0
2006-12-07 12:44:00,114.85,114.859,114.842,114.849,266700002.0
2006-12-07 12:45:00,114.869,114.884,114.869,114.884,315599994.0
2006-12-07 12:46:00,114.884,114.898,114.882,114.89,284899998.0
2006-12-07 12:47:00,114.908,114.908,114.89,114.9,336200003.0
2006-12-07 12:48:00,114.903,114.904,114.881,114.902,317999999.0
2006-12-07 12:49:00,114.899,114.899,114.881,114.881,295899998.0
2006-12-07 12:50:00,114.873,114.9,114.873,114.891,177100004.0
2006-12-07 12:51:00,114.885,114.891,114.868,114.872,323900008.0
2006-12-07 12:52:00,114.864,114.872,114.864,114.872,19400000.0
2006-12-07 12:53:00,114.872,114.873,114.864,114.873,305799999.0
2006-12-07 12:54:00,114.864,114.866,114.861,114.866,297500000.0
2006-12-07 12:55:00,114.865,114.865,114.858,114.865,332899995.0
2006-12-07 12:56:00,114.842,114.878,114.841,114.875,238700001.0
2006-12-07 12:57:00,114.869,114.869,114.857,114.857,264400006.0
2006-12-07 12:58:00,114.854,114.87,114.854,114.86,387500004.0
2006-12-07 12:59:00,114.861,114.863,114.849,114.863,200999999.0
2006-12-07 13:00:00,114.87,114.874,114.839,114.853,331800000.0
2006-12-07 13:01:00,114.856,114.862,114.853,114.858,262700001.0
2006-12-07 13:02:00,114.865,114.865,114.86,114.86,32700001.0
2006-12-07 13:03:00,114.861,114.87,114.855,114.87,35400000.0
2006-12-07 13:04:00,114.869,114.877,114.866,114.866,329400006.0
2006-12-07 13:05:00,114.873,114.883,114.873,114.878,244399999.0
2006-12-07 13:06:00,114.887,114.89,114.88,114.88,144000002.0
2006-12-07 13:07:00,114.898,114.909,114.89,114.909,164599995.0
2006-12-07 13:08:00,114.923,114.93,114.913,114.913,260899992.0
2006-12-07 13:09:00,114.903,114.91,114.895,114.898,274800000.0
2006-12-07 13:10:00,114.902,114.903,114.893,114.897,281400001.0
2006-12-07 13:11:00,114.895,114.904,114.889,114.9,277999998.0
2006-12-07 13:12:00,114.903,114.92,114.903,114.905,162099998.0
2006-12-07 13:13:00,114.91,114.91,114.895,114.895,173899998.0
2006-12-07 13:14:00,114.9,114.909,114.872,114.895,412599998.0
2006-12-07 13:15:00,114.9,114.907,114.894,114.894,204600005.0
2006-12-07 13:16:00,114.888,114.895,114.888,114.89,130099998.0
2006-12-07 13:17:00,114.889,114.907,114.887,114.901,286999997.0
2006-12-07 13:18:00,114.908,114.911,114.898,114.902,116499999.0
2006-12-07 13:19:00,114.907,114.907,114.871,114.875,269599998.0
2006-12-07 13:20:00,114.91,114.915,114.91,114.91,187100000.0
2006-12-07 13:21:00,114.92,114.941,114.92,114.941,370400002.0
2006-12-07 13:22:00,114.94,114.94,114.925,114.933,348899996.0
2006-12-07 13:23:00,114.903,114.932,114.9,114.929,235600000.0
2006-12-07 13:24:00,114.935,114.949,114.935,114.941,194000001.0
2006-12-07 13:25:00,114.947,114.949,114.938,114.938,427800005.0
2006-12-07 13:26:00,114.938,114.952,114.938,114.952,75800001.0
2006-12-07 13:27:00,114.958,114.967,114.952,114.952,327399993.0
2006-12-07 13:28:00,114.963,114.967,114.952,114.955,264099997.0
2006-12-07 13:29:00,114.949,114.949,114.928,114.943,158899997.0
2006-12-07 13:30:00,114.943,114.967,114.943,114.964,312500003.0
2006-12-07 13:31:00,114.958,114.958,114.936,114.949,270299997.0
2006-12-07 13:32:00,114.957,114.969,114.942,114.942,321799998.0
2006-12-07 13:33:00,114.935,114.958,114.92,114.958,362299999.0
2006-12-07 13:34:00,114.932,114.962,114.932,114.962,214000005.0
2006-12-07 13:35:00,114.961,114.961,114.942,114.942,340400001.0
2006-12-07 13:36:00,114.938,114.955,114.938,114.955,402799998.0
2006-12-07 13:37:00,114.955,114.955,114.943,114.946,222699997.0
2006-12-07 13:38:00,114.937,114.937,114.927,114.928,187600001.0
2006-12-07 13:39:00,114.93,114.93,114.895,114.895,127600000.0
2006-12-07 13:40:00,114.928,114.936,114.892,114.93,401900000.0
2006-12-07 13:41:00,114.93,114.935,114.925,114.93,185899999.0
2006-12-07 13:42:00,114.933,114.933,114.924,114.933,137900002.0
2006-12-07 13:43:00,114.933,114.941,114.926,114.941,141399997.0
2006-12-07 13:44:00,114.948,114.948,114.924,114.928,291799996.0
2006-12-07 13:45:00,114.928,114.937,114.923,114.93,335300002.0
2006-12-07 13:46:00,114.928,114.934,114.87,114.881,202300003.0
2006-12-07 13:47:00,114.902,114.926,114.902,114.923,239700000.0
2006-12-07 13:48:00,114.925,114.929,114.888,114.914,242799998.0
2006-12-07 13:49:00,114.908,114.926,114.908,114.925,328000005.0
2006-12-07 13:50:00,114.928,114.946,114.913,114.942,435300001.0
2006-12-07 13:51:00,114.945,114.953,114.908,114.929,190699998.0
2006-12-07 13:52:00,114.94,114.952,114.936,114.95,243299998.0
2006-12-07 13:53:00,114.954,114.972,114.954,114.96,211499996.0
2006-12-07 13:54:00,114.965,114.999,114.964,114.999,139500001.0
2006-12-07 13:55:00,115.007,115.007,114.975,114.989,134999999.0
2006-12-07 13:56:00,114.987,114.991,114.958,114.991,329600000.0
2006-12-07 13:57:00,114.982,114.987,114.976,114.987,170100001.0
2006-12-07 13:58:00,114.988,114.988,114.974,114.974,287700002.0
2006-12-07 13:59:00,114.973,114.981,114.967,114.967,262900001.0
2006-12-07 14:00:00,114.968,114.973,114.964,114.973,292100003.0
2006-12-07 14:01:00,114.964,114.964,114.95,114.957,278199995.0
2006-12-07 14:02:00,114.96,114.961,114.955,114.958,187699999.0
2006-12-07 14:03:00,114.958,114.981,114.958,114.973,103700002.0
2006-12-07 14:04:00,114.948,114.977,114.932,114.97,387100002.0
2006-12-07 14:05:00,114.975,114.989,114.975,114.98,127799999.0
2006-12-07 14:06:00,114.963,114.973,114.92,114.973,270200001.0
2006-12-07 14:07:00,114.982,115.006,114.981,115.001,242600004.0
2006-12-07 14:08:00,115.005,115.015,114.999,115.006,303099996.0
2006-12-07 14:09:00,114.998,115.023,114.998,115.023,255000003.0
2006-12-07 14:10:00,115.047,115.05,115.034,115.038,140200003.0
2006-12-07 14:11:00,115.031,115.031,115.013,115.013,113800002.0
2006-12-07 14:12:00,114.992,115.012,114.992,115.008,215999995.0
2006-12-07 14:13:00,115.005,115.005,114.99,114.99,177000004.0
2006-12-07 14:14:00,114.991,114.991,114.968,114.97,175100002.0
2006-12-07 14:15:00,114.973,114.973,114.958,114.967,336999998.0
2006-12-07 14:16:00,114.967,115.008,114.967,115.008,288099999.0
2006-12-07 14:17:00,114.991,114.991,114.923,114.978,272500001.0
2006-12-07 14:18:00,114.979,114.984,114.972,114.972,337199998.0
2006-12-07 14:19:00,114.972,114.972,114.964,114.972,173900000.0
2006-12-07 14:20:00,114.963,114.995,114.956,114.995,256600006.0
2006-12-07 14:21:00,114.992,114.992,114.977,114.977,97299998.0
2006-12-07 14:22:00,115.0,115.0,114.955,114.955,142900003.0
2006-12-07 14:23:00,114.998,114.999,114.966,114.99,286499996.0
2006-12-07 14:24:00,114.992,114.992,114.974,114.975,235400001.0
2006-12-07 14:25:00,114.983,114.994,114.983,114.986,227499997.0
2006-12-07 14:26:00,114.983,114.991,114.959,114.959,330500000.0
2006-12-07 14:27:00,114.953,114.964,114.952,114.961,294199997.0
2006-12-07 14:28:00,114.965,114.965,114.938,114.962,280699999.0
2006-12-07 14:29:00,114.962,114.978,114.962,114.976,137500000.0
2006-12-07 14:30:00,114.958,114.973,114.943,114.973,425000005.0
2006-12-07 14:31:00,114.974,114.974,114.95,114.955,250400002.0
2006-12-07 14:32:00,114.945,114.974,114.943,114.973,195000001.0
2006-12-07 14:33:00,114.964,114.979,114.964,114.979,138299998.0
2006-12-07 14:34:00,114.987,114.993,114.985,114.991,132200000.0
2006-12-07 14:35:00,114.992,115.001,114.992,114.997,213100000.0
2006-12-07 14:36:00,114.988,115.007,114.971,115.007,90100000.0
2006-12-07 14:37:00,115.008,115.008,114.997,115.002,139600000.0
2006-12-07 14:38:00,114.991,115.014,114.989,115.01,268299998.0
2006-12-07 14:39:00,115.008,115.009,115.0,115.0,187000004.0
2006-12-07 14:40:00,114.991,114.999,114.987,114.992,198699995.0
2006-12-07 14:41:00,114.985,114.99,114.979,114.99,161399998.0
2006-12-07 14:42:00,114.985,114.995,114.979,114.991,141999997.0
2006-12-07 14:43:00,114.998,115.005,114.993,115.005,340200005.0
2006-12-07 14:44:00,115.012,115.012,114.999,114.999,330200008.0
2006-12-07 14:45:00,114.995,115.002,114.972,114.979,226800001.0
2006-12-07 14:46:00,114.988,114.994,114.969,114.98,91900001.0
2006-12-07 14:47:00,114.997,115.019,114.997,115.008,167400003.0
2006-12-07 14:48:00,115.017,115.021,115.015,115.02,245399999.0
2006-12-07 14:49:00,115.009,115.009,114.996,115.005,157600001.0
2006-12-07 14:50:00,115.005,115.019,115.005,115.008,207800002.0
2006-12-07 14:51:00,115.009,115.012,115.002,115.008,158299997.0
2006-12-07 14:52:00,115.012,115.012,115.002,115.01,191500002.0
2006-12-07 14:53:00,115.008,115.008,115.002,115.003,185399999.0
2006-12-07 14:54:00,115.008,115.009,114.995,115.006,319199999.0
2006-12-07 14:55:00,115.007,115.007,114.983,114.983,164099998.0
2006-12-07 14:56:00,114.988,114.991,114.977,114.977,153000004.0
2006-12-07 14:57:00,114.98,114.98,114.949,114.97,188400000.0
2006-12-07 14:58:00,114.978,114.978,114.966,114.976,220500003.0
2006-12-07 14:59:00,114.981,114.981,114.974,114.974,91599997.0
2006-12-07 15:00:00,114.967,114.967,114.951,114.951,193600003.0
2006-12-07 15:01:00,114.955,114.959,114.95,114.952,191700001.0
2006-12-07 15:02:00,114.945,114.948,114.942,114.948,270400005.0
2006-12-07 15:03:00,114.947,114.951,114.938,114.951,155800003.0
2006-12-07 15:04:00,114.951,114.951,114.934,114.94,254499999.0
2006-12-07 15:05:00,114.952,114.957,114.942,114.944,295199998.0
2006-12-07 15:06:00,114.933,114.94,114.933,114.936,226899998.0
2006-12-07 15:07:00,114.925,114.938,114.925,114.936,207699999.0
2006-12-07 15:08:00,114.922,114.937,114.915,114.935,295599998.0
2006-12-07 15:09:00,114.93,114.938,114.92,114.938,197400000.0
2006-12-07 15:10:00,114.946,114.951,114.944,114.946,243699994.0
2006-12-07 15:11:00,114.947,114.947,114.931,114.931,364100006.0
2006-12-07 15:12:00,114.937,114.937,114.912,114.921,284000002.0
2006-12-07 15:13:00,114.922,114.927,114.918,114.927,290100004.0
2006-12-07 15:14:00,114.929,114.942,114.929,114.942,121799999.0
2006-12-07 15:15:00,114.947,114.969,114.947,114.96,106100000.0
2006-12-07 15:16:00,114.967,114.967,114.944,114.953,340799995.0
2006-12-07 15:17:00,114.967,114.985,114.967,114.982,131600000.0
2006-12-07 15:18:00,114.982,114.982,114.967,114.982,145099999.0
2006-12-07 15:19:00,114.981,114.981,114.967,114.967,157200001.0
2006-12-07 15:20:00,114.974,114.979,114.958,114.967,359500002.0
2006-12-07 15:21:00,114.967,114.967,114.955,114.962,246800000.0
2006-12-07 15:22:00,114.971,114.982,114.971,114.975,306800002.0
2006-12-07 15:23:00,114.982,114.992,114.976,114.986,235499996.0
2006-12-07 15:24:00,114.994,114.997,114.983,114.994,429100007.0
2006-12-07 15:25:00,115.007,115.04,115.006,115.032,310300000.0
2006-12-07 15:26:00,115.04,115.046,115.02,115.02,358400002.0
2006-12-07 15:27:00,115.022,115.028,115.013,115.022,260099997.0
2006-12-07 15:28:00,115.016,115.031,115.016,115.023,275600001.0
2006-12-07 15:29:00,115.032,115.038,115.015,115.015,190800000.0
2006-12-07 15:30:00,115.035,115.078,115.035,115.072,154800002.0
2006-12-07 15:31:00,115.079,115.102,115.079,115.102,214600002.0
2006-12-07 15:32:00,115.095,115.101,115.071,115.071,321799997.0
2006-12-07 15:33:00,115.066,115.069,115.039,115.039,290399996.0
2006-12-07 15:34:00,115.037,115.058,115.037,115.058,214599995.0
2006-12-07 15:35:00,115.068,115.068,114.998,114.998,195899998.0
2006-12-07 15:36:00,114.958,114.962,114.934,114.957,222700004.0
2006-12-07 15:37:00,114.957,114.993,114.947,114.993,161499999.0
2006-12-07 15:38:00,115.011,115.03,114.997,115.023,169999998.0
2006-12-07 15:39:00,115.005,115.059,115.005,115.059,288200001.0
2006-12-07 15:40:00,115.061,115.061,115.017,115.025,265400001.0
2006-12-07 15:41:00,115.049,115.096,115.049,115.096,303499995.0
2006-12-07 15:42:00,115.121,115.149,115.095,115.095,327599998.0
2006-12-07 15:43:00,115.099,115.125,115.099,115.103,329599994.0
2006-12-07 15:44:00,115.093,115.103,115.081,115.081,208900004.0
2006-12-07 15:45:00,115.076,115.083,115.041,115.071,300799998.0
2006-12-07 15:46:00,115.07,115.084,115.036,115.036,302300000.0
2006-12-07 15:47:00,115.055,115.118,115.055,115.104,234000004.0
2006-12-07 15:48:00,115.103,115.104,115.087,115.087,452399997.0
2006-12-07 15:49:00,115.091,115.131,115.091,115.115,216299999.0
2006-12-07 15:50:00,115.099,115.127,115.099,115.105,299600006.0
2006-12-07 15:51:00,115.093,115.116,115.074,115.116,380600003.0
2006-12-07 15:52:00,115.13,115.136,115.112,115.122,142699999.0
2006-12-07 15:53:00,115.12,115.138,115.109,115.138,507899996.0
2006-12-07 15:54:00,115.134,115.14,115.12,115.123,379700005.0
2006-12-07 15:55:00,115.118,115.118,115.093,115.093,184199999.0
2006-12-07 15:56:00,115.087,115.119,115.087,115.115,233799996.0
2006-12-07 15:57:00,115.104,115.121,115.104,115.12,111300001.0
2006-12-07 15:58:00,115.126,115.147,115.126,115.134,127700000.0
2006-12-07 15:59:00,115.143,115.143,115.12,115.135,290300006.0
2006-12-07 16:00:00,115.15,115.16,115.107,115.108,325400006.0
2006-12-07 16:01:00,115.112,115.161,115.11,115.161,279200008.0
2006-12-07 16:02:00,115.155,115.155,115.124,115.128,268499996.0
2006-12-07 16:03:00,115.122,115.122,115.085,115.093,177799995.0
2006-12-07 16:04:00,115.089,115.124,115.089,115.099,358199993.0
2006-12-07 16:05:00,115.102,115.141,115.102,115.138,250900005.0
2006-12-07 16:06:00,115.133,115.134,115.12,115.129,108800002.0
2006-12-07 16:07:00,115.107,115.116,115.096,115.096,312999999.0
2006-12-07 16:08:00,115.099,115.118,115.084,115.118,236700002.0
2006-12-07 16:09:00,115.107,115.112,115.093,115.112,207399999.0
2006-12-07 16:10:00,115.121,115.121,115.085,115.085,207600001.0
2006-12-07 16:11:00,115.105,115.12,115.097,115.097,198300005.0
2006-12-07 16:12:00,115.1,115.1,115.078,115.079,303900002.0
2006-12-07 16:13:00,115.088,115.099,115.084,115.084,292800003.0
2006-12-07 16:14:00,115.06,115.074,115.06,115.074,239100005.0
2006-12-07 16:15:00,115.077,115.085,115.077,115.08,109599999.0
2006-12-07 16:16:00,115.064,115.064,115.031,115.053,370200003.0
2006-12-07 16:17:00,115.038,115.038,115.005,115.014,161799996.0
2006-12-07 16:18:00,115.012,115.018,115.0,115.003,174500000.0
2006-12-07 16:19:00,115.001,115.001,114.979,114.981,181299996.0
2006-12-07 16:20:00,114.997,114.998,114.983,114.988,135999997.0
2006-12-07 16:21:00,114.998,114.998,114.967,114.98,187000000.0
2006-12-07 16:22:00,115.0,115.007,114.985,115.002,234899998.0
2006-12-07 16:23:00,114.993,114.999,114.984,114.997,250099996.0
2006-12-07 16:24:00,114.995,115.008,114.986,114.996,307400000.0
2006-12-07 16:25:00,114.992,115.005,114.992,115.0,316300004.0
2006-12-07 16:26:00,114.995,115.01,114.995,115.01,284299997.0
2006-12-07 16:27:00,115.009,115.031,114.988,115.031,281199999.0
2006-12-07 16:28:00,115.025,115.025,114.984,115.016,217899998.0
2006-12-07 16:29:00,115.021,115.021,114.988,114.993,199199994.0
2006-12-07 16:30:00,114.998,115.02,114.998,115.019,271200001.0
2006-12-07 16:31:00,115.017,115.028,115.014,115.025,209599999.0
2006-12-07 16:32:00,115.017,115.03,115.012,115.023,283799996.0
2006-12-07 16:33:00,115.018,115.032,115.018,115.032,131000001.0
2006-12-07 16:34:00,115.038,115.065,115.038,115.065,206499995.0
2006-12-07 16:35:00,115.07,115.081,115.061,115.081,234900005.0
2006-12-07 16:36:00,115.087,115.105,115.085,115.085,232100002.0
2006-12-07 16:37:00,115.077,115.09,115.077,115.087,256599998.0
2006-12-07 16:38:00,115.073,115.085,115.053,115.085,208900001.0
2006-12-07 16:39:00,115.088,115.1,115.087,115.087,254500001.0
2006-12-07 16:40:00,115.073,115.079,115.064,115.078,295399996.0
2006-12-07 16:41:00,115.086,115.093,115.077,115.093,236000000.0
2006-12-07 16:42:00,115.09,115.098,115.09,115.098,218399993.0
2006-12-07 16:43:00,115.099,115.127,115.099,115.121,247300002.0
2006-12-07 16:44:00,115.123,115.123,115.117,115.12,51300000.0
2006-12-07 16:45:00,115.113,115.12,115.11,115.12,275000002.0
2006-12-07 16:46:00,115.116,115.129,115.11,115.129,217200007.0
2006-12-07 16:47:00,115.133,115.133,115.12,115.127,325600003.0
2006-12-07 16:48:00,115.127,115.127,115.097,115.113,178700001.0
2006-12-07 16:49:00,115.12,115.12,115.09,115.092,221600005.0
2006-12-07 16:50:00,115.093,115.1,115.08,115.08,220699992.0
2006-12-07 16:51:00,115.089,115.11,115.089,115.098,306799996.0
2006-12-07 16:52:00,115.09,115.097,115.079,115.084,154900004.0
2006-12-07 16:53:00,115.092,115.097,115.082,115.088,353299999.0
2006-12-07 16:54:00,115.102,115.108,115.08,115.091,260699994.0
2006-12-07 16:55:00,115.048,115.096,115.045,115.096,316199995.0
2006-12-07 16:56:00,115.094,115.115,115.093,115.112,123700000.0
2006-12-07 16:57:00,115.117,115.12,115.11,115.12,276899995.0
2006-12-07 16:58:00,115.127,115.133,115.123,115.126,385299998.0
2006-12-07 16:59:00,115.13,115.133,115.125,115.133,367999995.0
2006-12-07 17:00:00,115.133,115.142,115.12,115.142,244499999.0
2006-12-07 17:01:00,115.142,115.142,115.123,115.129,453000001.0
2006-12-07 17:02:00,115.131,115.131,115.118,115.125,177599998.0
2006-12-07 17:03:00,115.122,115.13,115.108,115.108,244700005.0
2006-12-07 17:04:00,115.111,115.122,115.111,115.119,146599999.0
2006-12-07 17:05:00,115.114,115.121,115.107,115.107,156499999.0
2006-12-07 17:06:00,115.111,115.111,115.088,115.088,241700005.0
2006-12-07 17:07:00,115.095,115.106,115.075,115.106,297800001.0
2006-12-07 17:08:00,115.118,115.121,115.113,115.117,108900001.0
2006-12-07 17:09:00,115.103,115.105,115.094,115.098,157100002.0
2006-12-07 17:10:00,115.105,115.126,115.094,115.107,213900002.0
2006-12-07 17:11:00,115.133,115.133,115.127,115.131,311400004.0
2006-12-07 17:12:00,115.125,115.14,115.125,115.135,257199998.0
2006-12-07 17:13:00,115.141,115.151,115.132,115.151,420299998.0
2006-12-07 17:14:00,115.155,115.168,115.155,115.163,188900000.0
2006-12-07 17:15:00,115.17,115.195,115.17,115.195,153199999.0
2006-12-07 17:16:00,115.18,115.18,115.163,115.166,334700004.0
2006-12-07 17:17:00,115.16,115.169,115.153,115.166,368100004.0
2006-12-07 17:18:00,115.16,115.193,115.16,115.183,224999995.0
2006-12-07 17:19:00,115.175,115.179,115.161,115.166,242499996.0
2006-12-07 17:20:00,115.171,115.18,115.161,115.176,279100000.0
2006-12-07 17:21:00,115.172,115.181,115.156,115.156,92300001.0
2006-12-07 17:22:00,115.152,115.152,115.147,115.151,207099999.0
2006-12-07 17:23:00,115.143,115.161,115.143,115.155,207400003.0
2006-12-07 17:24:00,115.156,115.159,115.151,115.151,91900002.0
2006-12-07 17:25:00,115.154,115.163,115.153,115.163,176300003.0
2006-12-07 17:26:00,115.161,115.17,115.155,115.155,500299998.0
2006-12-07 17:27:00,115.161,115.161,115.13,115.13,160100001.0
2006-12-07 17:28:00,115.139,115.144,115.129,115.135,215300001.0
2006-12-07 17:29:00,115.13,115.161,115.13,115.161,236799998.0
2006-12-07 17:30:00,115.154,115.166,115.153,115.163,252799999.0
2006-12-07 17:31:00,115.151,115.151,115.138,115.143,183700001.0
2006-12-07 17:32:00,115.147,115.15,115.135,115.143,140299998.0
2006-12-07 17:33:00,115.14,115.15,115.134,115.138,181900002.0
2006-12-07 17:34:00,115.139,115.142,115.132,115.142,110799998.0
2006-12-07 17:35:00,115.143,115.143,115.127,115.127,304600004.0
2006-12-07 17:36:00,115.131,115.142,115.127,115.135,237699999.0
2006-12-07 17:37:00,115.138,115.14,115.117,115.117,160299995.0
2006-12-07 17:38:00,115.121,115.135,115.121,115.131,104900001.0
2006-12-07 17:39:00,115.129,115.136,115.128,115.136,269199999.0
2006-12-07 17:40:00,115.115,115.13,115.093,115.13,328999997.0
2006-12-07 17:41:00,115.13,115.135,115.128,115.13,279900000.0
2006-12-07 17:42:00,115.118,115.119,115.098,115.119,129100000.0
2006-12-07 17:43:00,115.128,115.134,115.123,115.123,225400001.0
2006-12-07 17:44:00,115.133,115.15,115.126,115.146,281600002.0
2006-12-07 17:45:00,115.149,115.152,115.145,115.145,81500000.0
2006-12-07 17:46:00,115.142,115.148,115.135,115.143,310200006.0
2006-12-07 17:47:00,115.136,115.152,115.136,115.147,260800000.0
2006-12-07 17:48:00,115.148,115.153,115.142,115.153,215400000.0
2006-12-07 17:49:00,115.141,115.152,115.139,115.143,343499998.0
2006-12-07 17:50:00,115.146,115.148,115.132,115.132,312599999.0
2006-12-07 17:51:00,115.126,115.134,115.123,115.125,413000004.0
2006-12-07 17:52:00,115.14,115.166,115.14,115.156,155800000.0
2006-12-07 17:53:00,115.163,115.172,115.148,115.155,292100003.0
2006-12-07 17:54:00,115.166,115.172,115.158,115.163,181399996.0
2006-12-07 17:55:00,115.127,115.165,115.127,115.165,342900000.0
2006-12-07 17:56:00,115.168,115.197,115.166,115.195,320399999.0
2006-12-07 17:57:00,115.188,115.188,115.166,115.175,177200001.0
2006-12-07 17:58:00,115.168,115.168,115.149,115.166,187800000.0
2006-12-07 17:59:00,115.168,115.168,115.131,115.143,257899997.0
2006-12-07 18:00:00,115.138,115.145,115.138,115.138,156100001.0
2006-12-07 18:01:00,115.132,115.136,115.127,115.133,2034999998.0
2006-12-07 18:02:00,115.11,115.11,115.11,115.11,1777200003.0
2006-12-07 18:03:00,115.12,115.12,115.12,115.12,1777200003.0
2006-12-07 18:04:00,115.13,115.13,115.13,115.13,1777200003.0
2006-12-07 18:05:00,115.12,115.15,115.12,115.14,1777200003.0
2006-12-07 18:06:00,115.15,115.15,115.14,115.14,1777200003.0
2006-12-07 18:07:00,115.13,115.14,115.13,115.14,1777200003.0
2006-12-07 18:08:00,115.13,115.13,115.13,115.13,1777200003.0
2006-12-07 18:09:00,115.12,115.13,115.12,115.12,1777200003.0
2006-12-07 18:10:00,115.13,115.14,115.13,115.14,1777200003.0
2006-12-07 18:11:00,115.148,115.156,115.143,115.15,1777200003.0
2006-12-07 18:12:00,115.148,115.161,115.121,115.161,1912599982.0
2006-12-07 18:13:00,115.13,115.13,115.12,115.12,1572299999.0
2006-12-07 18:14:00,115.13,115.14,115.13,115.14,1572299999.0
2006-12-07 18:15:00,115.13,115.15,115.13,115.13,1572299999.0
2006-12-07 18:17:00,115.141,115.154,115.137,115.143,1572299999.0
2006-12-07 18:18:00,115.15,115.15,115.15,115.15,1816099991.0
2006-12-07 18:19:00,115.14,115.15,115.14,115.15,1816099991.0
2006-12-07 18:23:00,115.14,115.15,115.14,115.14,1816099991.0
2006-12-07 18:25:00,115.13,115.13,115.13,115.13,1816099991.0
2006-12-07 18:26:00,115.14,115.14,115.14,115.14,1816099991.0
2006-12-07 18:27:00,115.065,115.08,115.05,115.077,1816099991.0
2006-12-07 18:30:00,115.091,115.105,115.09,115.099,2049599988.0
2006-12-07 18:31:00,115.14,115.15,115.14,115.15,1467499995.0
2006-12-07 18:32:00,115.14,115.14,115.13,115.13,1467499995.0
2006-12-07 18:33:00,115.14,115.14,115.14,115.14,1467499995.0
2006-12-07 18:34:00,115.13,115.14,115.13,115.14,1467499995.0
2006-12-07 18:35:00,115.15,115.15,115.14,115.14,1467499995.0
2006-12-07 18:36:00,115.091,115.097,115.084,115.094,1467499995.0
2006-12-07 18:37:00,115.086,115.094,115.069,115.09,1541099998.0
2006-12-07 18:38:00,115.091,115.094,115.051,115.07,916800011.0
2006-12-07 18:39:00,115.087,115.092,115.072,115.092,668700008.0
2006-12-07 18:40:00,115.098,115.099,115.091,115.095,1647900008.0
2006-12-07 18:41:00,115.097,115.108,115.097,115.106,1543899991.0
2006-12-07 18:42:00,115.109,115.135,115.109,115.125,1923499996.0
2006-12-07 18:43:00,115.125,115.125,115.111,115.111,1013100004.0
2006-12-07 18:44:00,115.108,115.127,115.091,115.091,735399999.0
2006-12-07 18:45:00,115.1,115.123,115.097,115.123,1619499992.0
2006-12-07 18:46:00,115.133,115.161,115.133,115.156,1123500005.0
2006-12-07 18:47:00,115.153,115.153,115.125,115.136,596299996.0
2006-12-07 18:48:00,115.133,115.136,115.114,115.12,872600002.0
2006-12-07 18:49:00,115.119,115.147,115.119,115.138,1393499999.0
2006-12-07 18:50:00,115.137,115.137,115.105,115.109,1709700012.0
2006-12-07 18:51:00,115.109,115.115,115.105,115.115,1641799998.0
2006-12-07 18:52:00,115.122,115.122,115.108,115.11,1871299984.0
2006-12-07 18:53:00,115.097,115.104,115.085,115.089,1847700003.0
2006-12-07 18:54:00,115.092,115.103,115.088,115.1,2036700006.0
2006-12-07 18:55:00,115.098,115.104,115.091,115.092,1530500000.0
2006-12-07 18:56:00,115.088,115.117,115.088,115.113,162800002.0
2006-12-07 18:57:00,115.117,115.123,115.113,115.123,810799999.0
2006-12-07 18:58:00,115.123,115.123,115.115,115.12,1129299998.0
2006-12-07 18:59:00,115.112,115.121,115.088,115.118,1478499999.0
2006-12-07 19:00:00,115.123,115.123,115.111,115.116,638000003.0
2006-12-07 19:01:00,115.117,115.117,115.075,115.087,646499995.0
2006-12-07 19:02:00,115.107,115.121,115.106,115.109,727400004.0
2006-12-07 19:03:00,115.113,115.121,115.11,115.116,1351200005.0
2006-12-07 19:04:00,115.118,115.142,115.113,115.142,878799995.0
2006-12-07 19:05:00,115.146,115.151,115.142,115.145,760800001.0
2006-12-07 19:06:00,115.143,115.151,115.136,115.14,1058099991.0
2006-12-07 19:07:00,115.14,115.14,115.13,115.14,1498300001.0
2006-12-07 19:08:00,115.141,115.144,115.124,115.131,1498300001.0
2006-12-07 19:09:00,115.127,115.131,115.121,115.123,782800002.0
2006-12-07 19:10:00,115.129,115.14,115.129,115.14,733299996.0
2006-12-07 19:11:00,115.138,115.138,115.127,115.129,570799999.0
2006-12-07 19:12:00,115.122,115.127,115.118,115.127,1126099996.0
2006-12-07 19:13:00,115.13,115.135,115.127,115.127,646100000.0
2006-12-07 19:14:00,115.126,115.139,115.11,115.137,781599998.0
2006-12-07 19:15:00,115.134,115.14,115.099,115.121,2020700001.0
2006-12-07 19:16:00,115.13,115.134,115.103,115.134,895899999.0
2006-12-07 19:17:00,115.14,115.149,115.14,115.145,1026299992.0
2006-12-07 19:18:00,115.144,115.145,115.094,115.145,915300003.0
2006-12-07 19:19:00,115.15,115.154,115.139,115.145,1688799994.0
2006-12-07 19:20:00,115.145,115.153,115.116,115.145,520500003.0
2006-12-07 19:21:00,115.15,115.152,115.144,115.145,1533999992.0
2006-12-07 19:22:00,115.14,115.147,115.104,115.147,695899992.0
2006-12-07 19:24:00,115.14,115.14,115.106,115.131,1436700004.0
2006-12-07 19:25:00,115.132,115.135,115.108,115.135,1446799998.0
2006-12-07 19:27:00,115.14,115.143,115.128,115.138,1715699998.0
2006-12-07 19:28:00,115.134,115.16,115.134,115.144,1298500016.0
2006-12-07 19:29:00,115.117,115.148,115.117,115.145,558500006.0
2006-12-07 19:30:00,115.146,115.163,115.146,115.157,668400003.0
2006-12-07 19:31:00,115.151,115.151,115.109,115.109,1451399999.0
2006-12-07 19:32:00,115.148,115.152,115.139,115.145,1861600009.0
2006-12-07 19:33:00,115.119,115.144,115.119,115.144,775500005.0
2006-12-07 19:34:00,115.147,115.154,115.124,115.143,1112099997.0
2006-12-07 19:35:00,115.144,115.152,115.139,115.145,1222399997.0
2006-12-07 19:36:00,115.126,115.148,115.112,115.132,750000001.0
2006-12-07 19:37:00,115.136,115.179,115.136,115.179,175800001.0
2006-12-07 19:38:00,115.18,115.18,115.165,115.17,1104199992.0
2006-12-07 19:39:00,115.177,115.183,115.155,115.183,1491999991.0
2006-12-07 19:40:00,115.175,115.188,115.143,115.179,1097200007.0
2006-12-07 19:41:00,115.177,115.177,115.149,115.171,1056099995.0
2006-12-07 19:42:00,115.166,115.174,115.131,115.174,871899999.0
2006-12-07 19:43:00,115.176,115.18,115.147,115.163,685800003.0
2006-12-07 19:44:00,115.16,115.178,115.16,115.178,1144400002.0
2006-12-07 19:45:00,115.179,115.183,115.167,115.167,683700001.0
2006-12-07 19:46:00,115.164,115.17,115.142,115.163,962800003.0
2006-12-07 19:47:00,115.165,115.175,115.124,115.134,631900003.0
2006-12-07 19:48:00,115.163,115.172,115.134,115.155,1540200004.0
2006-12-07 19:49:00,115.154,115.171,115.154,115.171,783299997.0
2006-12-07 19:50:00,115.175,115.175,115.162,115.167,879400007.0
2006-12-07 19:51:00,115.162,115.175,115.162,115.175,678600000.0
2006-12-07 19:52:00,115.163,115.163,115.142,115.142,942099999.0
2006-12-07 19:53:00,115.145,115.145,115.13,115.135,905600005.0
2006-12-07 19:54:00,115.133,115.133,115.117,115.122,1521900018.0
2006-12-07 19:55:00,115.123,115.137,115.123,115.135,733300001.0
2006-12-07 19:56:00,115.136,115.145,115.136,115.137,794899998.0
2006-12-07 19:57:00,115.133,115.139,115.118,115.133,627299992.0
2006-12-07 19:58:00,115.14,115.143,115.13,115.137,1293900008.0
2006-12-07 19:59:00,115.136,115.148,115.09,115.099,890400005.0
2006-12-07 20:00:00,115.138,115.146,115.129,115.131,295699996.0
2006-12-07 20:01:00,115.135,115.144,115.129,115.136,781000015.0
2006-12-07 20:02:00,115.127,115.138,115.104,115.133,1312100017.0
2006-12-07 20:03:00,115.138,115.158,115.096,115.116,784000004.0
2006-12-07 20:04:00,115.128,115.159,115.115,115.127,781299999.0
2006-12-07 20:05:00,115.129,115.14,115.107,115.116,1213700001.0
2006-12-07 20:06:00,115.136,115.143,115.105,115.116,1690700003.0
2006-12-07 20:07:00,115.14,115.148,115.138,115.145,1010199994.0
2006-12-07 20:08:00,115.136,115.147,115.099,115.14,668500004.0
2006-12-07 20:09:00,115.14,115.172,115.14,115.159,1058599999.0
2006-12-07 20:10:00,115.163,115.168,115.136,115.158,603100000.0
2006-12-07 20:11:00,115.16,115.167,115.152,115.157,1611599990.0
2006-12-07 20:13:00,115.132,115.166,115.13,115.144,880700007.0
2006-12-07 20:14:00,115.174,115.174,115.128,115.17,1022300001.0
2006-12-07 20:15:00,115.172,115.172,115.156,115.167,1491900000.0
2006-12-07 20:16:00,115.17,115.176,115.162,115.166,1280699999.0
2006-12-07 20:17:00,115.16,115.161,115.149,115.149,873700008.0
2006-12-07 20:18:00,115.153,115.16,115.143,115.16,305600004.0
2006-12-07 20:19:00,115.155,115.16,115.141,115.154,965999993.0
2006-12-07 20:20:00,115.155,115.172,115.155,115.172,866699996.0
2006-12-07 20:21:00,115.172,115.172,115.157,115.16,1336599989.0
2006-12-07 20:22:00,115.158,115.168,115.135,115.16,1526200010.0
2006-12-07 20:23:00,115.161,115.172,115.151,115.172,765200005.0
2006-12-07 20:24:00,115.173,115.173,115.158,115.158,956400008.0
2006-12-07 20:25:00,115.167,115.175,115.162,115.162,967999989.0
2006-12-07 20:26:00,115.15,115.162,115.119,115.162,976200001.0
2006-12-07 20:27:00,115.164,115.172,115.147,115.155,1024900000.0
2006-12-07 20:28:00,115.16,115.16,115.16,115.16,2130900009.0
2006-12-07 20:29:00,115.15,115.16,115.15,115.16,2130900009.0
2006-12-07 20:30:00,115.17,115.18,115.17,115.18,2130900009.0
2006-12-07 20:31:00,115.113,115.119,115.101,115.111,2130900009.0
2006-12-07 20:32:00,115.116,115.121,115.11,115.116,1920600010.0
2006-12-07 20:33:00,115.116,115.124,115.114,115.12,779800003.0
2006-12-07 20:34:00,115.125,115.176,115.125,115.164,529400006.0
2006-12-07 20:35:00,115.162,115.166,115.135,115.145,523299992.0
2006-12-07 20:36:00,115.143,115.143,115.132,115.132,461299996.0
2006-12-07 20:37:00,115.126,115.146,115.114,115.144,430900002.0
2006-12-07 20:38:00,115.14,115.145,115.129,115.145,1000200004.0
2006-12-07 20:39:00,115.143,115.143,115.131,115.143,837099996.0
2006-12-07 20:40:00,115.25,115.25,115.24,115.25,1353199997.0
2006-12-07 20:41:00,115.145,115.159,115.118,115.127,1353199997.0
2006-12-07 20:42:00,115.149,115.152,115.141,115.141,1262599983.0
2006-12-07 20:43:00,115.14,115.154,115.139,115.154,1287200001.0
2006-12-07 20:44:00,115.154,115.154,115.142,115.147,1407299996.0
2006-12-07 20:45:00,115.146,115.146,115.121,115.146,1512000004.0
2006-12-07 20:46:00,115.155,115.155,115.142,115.151,1294400010.0
2006-12-07 20:47:00,115.15,115.153,115.142,115.153,2048700001.0
2006-12-07 20:48:00,115.153,115.153,115.112,115.117,970600002.0
2006-12-07 20:49:00,115.148,115.169,115.145,115.166,1443599990.0
2006-12-07 20:50:00,115.17,115.178,115.169,115.17,1482400010.0
2006-12-07 20:51:00,115.142,115.168,115.141,115.163,553800002.0
2006-12-07 20:52:00,115.17,115.176,115.133,115.133,109299998.0
2006-12-07 20:53:00,115.167,115.171,115.113,115.162,1333100005.0
2006-12-07 20:54:00,115.161,115.161,115.14,115.16,494100001.0
2006-12-07 20:55:00,115.163,115.165,115.123,115.145,1797700008.0
2006-12-07 20:56:00,115.15,115.154,115.142,115.154,730100008.0
2006-12-07 20:57:00,115.12,115.162,115.114,115.114,1222099995.0
2006-12-07 20:58:00,115.25,115.25,115.24,115.24,1282299996.0
2006-12-07 20:59:00,115.25,115.26,115.25,115.26,1282299996.0
2006-12-07 21:00:00,115.27,115.27,115.27,115.27,1282299996.0
2006-12-07 21:01:00,115.173,115.176,115.167,115.17,1282299996.0
2006-12-07 21:02:00,115.165,115.179,115.152,115.155,1068799992.0
2006-12-07 21:03:00,115.16,115.168,115.15,115.152,929700001.0
2006-12-07 21:04:00,115.15,115.161,115.15,115.161,453400005.0
2006-12-07 21:05:00,115.162,115.162,115.147,115.157,807499999.0
2006-12-07 21:06:00,115.15,115.15,115.104,115.104,966799992.0
2006-12-07 21:07:00,115.157,115.166,115.154,115.157,1401900018.0
2006-12-07 21:08:00,115.154,115.161,115.138,115.155,562400005.0
2006-12-07 21:09:00,115.15,115.159,115.149,115.159,217999993.0
2006-12-07 21:10:00,115.155,115.155,115.145,115.15,722899997.0
2006-12-07 21:11:00,115.14,115.149,115.135,115.149,274900006.0
2006-12-07 21:12:00,115.148,115.158,115.146,115.152,382600005.0
2006-12-07 21:13:00,115.14,115.15,115.14,115.149,676899997.0
2006-12-07 21:14:00,115.153,115.153,115.122,115.122,1494200002.0
2006-12-07 21:15:00,115.14,115.144,115.121,115.144,1272999995.0
2006-12-07 21:16:00,115.14,115.145,115.116,115.116,1071800000.0
2006-12-07 21:17:00,115.155,115.16,115.142,115.144,1636800000.0
2006-12-07 21:18:00,115.146,115.151,115.126,115.145,1093800005.0
2006-12-07 21:19:00,115.133,115.152,115.133,115.152,1387999996.0
2006-12-07 21:20:00,115.151,115.151,115.123,115.151,1292300000.0
2006-12-07 21:21:00,115.154,115.154,115.14,115.141,1151300007.0
2006-12-07 21:22:00,115.139,115.15,115.137,115.147,1631999987.0
2006-12-07 21:23:00,115.143,115.16,115.143,115.15,843600002.0
2006-12-07 21:24:00,115.152,115.162,115.15,115.15,2131899999.0
2006-12-07 21:25:00,115.157,115.171,115.152,115.155,1685300004.0
2006-12-07 21:26:00,115.155,115.16,115.149,115.15,1150900012.0
2006-12-07 21:27:00,115.146,115.153,115.137,115.153,1058000011.0
2006-12-07 21:28:00,115.153,115.163,115.149,115.161,463999995.0
2006-12-07 21:29:00,115.165,115.172,115.157,115.172,724800009.0
2006-12-07 21:30:00,115.179,115.184,115.174,115.18,805599994.0
2006-12-07 21:31:00,115.177,115.189,115.177,115.184,226199996.0
2006-12-07 21:32:00,115.186,115.252,115.186,115.252,736200002.0
2006-12-07 21:33:00,115.255,115.267,115.227,115.261,320999998.0
2006-12-07 21:34:00,115.262,115.262,115.237,115.24,590699992.0
2006-12-07 21:35:00,115.242,115.242,115.23,115.23,288399997.0
2006-12-07 21:36:00,115.222,115.228,115.189,115.222,498700002.0
2006-12-07 21:37:00,115.23,115.235,115.23,115.23,404599998.0
2006-12-07 21:38:00,115.227,115.235,115.205,115.235,248699999.0
2006-12-07 21:39:00,115.23,115.241,115.227,115.241,502100004.0
2006-12-07 21:40:00,115.249,115.267,115.249,115.26,696299992.0
2006-12-07 21:41:00,115.257,115.257,115.25,115.251,693000005.0
2006-12-07 21:42:00,115.25,115.27,115.25,115.264,863700010.0
2006-12-07 21:43:00,115.262,115.269,115.251,115.263,336100003.0
2006-12-07 21:44:00,115.275,115.275,115.252,115.261,1763799989.0
2006-12-07 21:45:00,115.262,115.262,115.226,115.237,350999996.0
2006-12-07 21:46:00,115.25,115.258,115.243,115.258,791000012.0
2006-12-07 21:47:00,115.255,115.256,115.247,115.251,689100001.0
2006-12-07 21:48:00,115.246,115.249,115.235,115.236,863000000.0
2006-12-07 21:49:00,115.24,115.24,115.213,115.225,498599995.0
2006-12-07 21:50:00,115.253,115.254,115.247,115.253,177899999.0
2006-12-07 21:51:00,115.248,115.261,115.248,115.255,464700001.0
2006-12-07 21:52:00,115.254,115.258,115.244,115.245,117400000.0
2006-12-07 21:53:00,115.24,115.242,115.234,115.24,377700004.0
2006-12-07 21:54:00,115.24,115.241,115.209,115.241,682500007.0
2006-12-07 21:55:00,115.242,115.243,115.237,115.237,207100001.0
2006-12-07 21:56:00,115.24,115.24,115.226,115.237,388999998.0
2006-12-07 21:57:00,115.243,115.246,115.238,115.238,274399994.0
2006-12-07 21:58:00,115.238,115.253,115.238,115.253,179100004.0
2006-12-07 21:59:00,115.257,115.271,115.255,115.268,634899995.0
2006-12-07 22:00:00,115.27,115.275,115.267,115.27,891400011.0
2006-12-07 22:01:00,115.263,115.273,115.257,115.267,1342599988.0
2006-12-07 22:02:00,115.259,115.266,115.243,115.266,674699997.0
2006-12-07 22:03:00,115.265,115.265,115.217,115.217,294400005.0
2006-12-07 22:04:00,115.259,115.264,115.252,115.255,719600000.0
2006-12-07 22:05:00,115.246,115.258,115.225,115.258,230399996.0
2006-12-07 22:06:00,115.262,115.265,115.239,115.239,149599997.0
2006-12-07 22:07:00,115.233,115.262,115.233,115.262,395499997.0
2006-12-07 22:08:00,115.257,115.258,115.239,115.245,366199999.0
2006-12-07 22:09:00,115.258,115.259,115.223,115.249,189600000.0
2006-12-07 22:10:00,115.25,115.253,115.244,115.247,191999999.0
2006-12-07 22:11:00,115.247,115.268,115.246,115.262,702700001.0
2006-12-07 22:12:00,115.263,115.263,115.255,115.255,247299995.0
2006-12-07 22:13:00,115.253,115.256,115.235,115.255,550100005.0
2006-12-07 22:14:00,115.263,115.265,115.235,115.237,298600001.0
2006-12-07 22:15:00,115.268,115.268,115.255,115.255,410000005.0
2006-12-07 22:16:00,115.252,115.271,115.248,115.25,518499996.0
2006-12-07 22:17:00,115.253,115.261,115.253,115.255,273200003.0
2006-12-07 22:18:00,115.25,115.25,115.206,115.235,590899995.0
2006-12-07 22:19:00,115.24,115.253,115.238,115.253,350000002.0
2006-12-07 22:20:00,115.25,115.255,115.232,115.237,329199997.0
2006-12-07 22:21:00,115.247,115.247,115.218,115.225,193699999.0
2006-12-07 22:22:00,115.25,115.25,115.228,115.228,186300004.0
2006-12-07 22:23:00,115.244,115.244,115.222,115.23,217000003.0
2006-12-07 22:24:00,115.237,115.241,115.226,115.229,278299997.0
2006-12-07 22:25:00,115.238,115.24,115.229,115.235,268199996.0
2006-12-07 22:26:00,115.22,115.246,115.213,115.246,281900005.0
2006-12-07 22:27:00,115.243,115.249,115.23,115.243,928500000.0
2006-12-07 22:28:00,115.247,115.254,115.243,115.254,319099999.0
2006-12-07 22:29:00,115.252,115.254,115.24,115.24,112399999.0
2006-12-07 22:30:00,115.255,115.258,115.226,115.251,190100001.0
2006-12-07 22:31:00,115.254,115.261,115.236,115.236,247000004.0
2006-12-07 22:32:00,115.234,115.253,115.234,115.248,478799993.0
2006-12-07 22:33:00,115.257,115.257,115.244,115.257,1006799995.0
2006-12-07 22:34:00,115.253,115.267,115.246,115.248,1090199997.0
2006-12-07 22:35:00,115.243,115.256,115.236,115.242,283699998.0
2006-12-07 22:36:00,115.255,115.255,115.24,115.25,822600007.0
2006-12-07 22:37:00,115.246,115.248,115.24,115.248,344400002.0
2006-12-07 22:38:00,115.248,115.248,115.224,115.224,109899999.0
2006-12-07 22:39:00,115.238,115.249,115.235,115.24,229299996.0
2006-12-07 22:40:00,115.245,115.249,115.233,115.233,675400003.0
2006-12-07 22:41:00,115.255,115.259,115.24,115.25,156599998.0
2006-12-07 22:42:00,115.245,115.249,115.227,115.242,126399998.0
2006-12-07 22:43:00,115.233,115.243,115.219,115.234,326600000.0
2006-12-07 22:44:00,115.242,115.242,115.217,115.235,291100002.0
2006-12-07 22:45:00,115.24,115.243,115.218,115.222,383200001.0
2006-12-07 22:46:00,115.245,115.245,115.216,115.238,319000001.0
2006-12-07 22:47:00,115.246,115.246,115.196,115.197,288999998.0
2006-12-07 22:48:00,115.232,115.238,115.205,115.215,237599997.0
2006-12-07 22:49:00,115.218,115.222,115.216,115.221,246500002.0
2006-12-07 22:50:00,115.215,115.227,115.211,115.211,562000002.0
2006-12-07 22:51:00,115.225,115.225,115.195,115.195,218400003.0
2006-12-07 22:52:00,115.223,115.241,115.219,115.219,233699997.0
2006-12-07 22:53:00,115.222,115.238,115.208,115.218,259400002.0
2006-12-07 22:54:00,115.227,115.238,115.224,115.238,243999998.0
2006-12-07 22:55:00,115.242,115.247,115.239,115.241,470899997.0
2006-12-07 22:56:00,115.24,115.259,115.229,115.237,197100001.0
2006-12-07 22:57:00,115.233,115.25,115.228,115.228,406700002.0
2006-12-07 22:58:00,115.249,115.264,115.24,115.253,231399995.0
2006-12-07 22:59:00,115.232,115.232,115.206,115.214,378000002.0
2006-12-07 23:00:00,115.217,115.236,115.216,115.228,149700001.0
2006-12-07 23:01:00,115.223,115.24,115.221,115.232,286500000.0
2006-12-07 23:02:00,115.222,115.228,115.213,115.225,299900000.0
2006-12-07 23:03:00,115.228,115.242,115.228,115.237,170800000.0
2006-12-07 23:04:00,115.23,115.23,115.217,115.217,255500000.0
2006-12-07 23:05:00,115.222,115.229,115.219,115.225,266100001.0
2006-12-07 23:06:00,115.232,115.232,115.204,115.218,153599998.0
2006-12-07 23:07:00,115.223,115.225,115.218,115.218,151000000.0
2006-12-07 23:08:00,115.218,115.218,115.208,115.208,375999999.0
2006-12-07 23:09:00,115.216,115.22,115.212,115.212,159000000.0
2006-12-07 23:10:00,115.208,115.219,115.202,115.202,416599996.0
2006-12-07 23:11:00,115.2,115.2,115.185,115.188,249400000.0
2006-12-07 23:12:00,115.183,115.204,115.183,115.204,276699998.0
2006-12-07 23:13:00,115.189,115.206,115.185,115.185,203399998.0
2006-12-07 23:14:00,115.184,115.186,115.176,115.185,275200006.0
2006-12-07 23:15:00,115.173,115.175,115.161,115.163,286600004.0
2006-12-07 23:16:00,115.179,115.188,115.163,115.163,252600007.0
2006-12-07 23:17:00,115.178,115.189,115.177,115.177,54400001.0
2006-12-07 23:18:00,115.182,115.187,115.167,115.187,336399997.0
2006-12-07 23:19:00,115.193,115.207,115.187,115.187,257900005.0
2006-12-07 23:20:00,115.184,115.205,115.183,115.205,305000004.0
2006-12-07 23:21:00,115.2,115.216,115.199,115.202,348700000.0
2006-12-07 23:22:00,115.196,115.196,115.172,115.178,170499999.0
2006-12-07 23:23:00,115.2,115.2,115.18,115.18,73399998.0
2006-12-07 23:24:00,115.187,115.193,115.178,115.18,129899999.0
2006-12-07 23:25:00,115.185,115.192,115.175,115.192,213499999.0
2006-12-07 23:26:00,115.186,115.188,115.167,115.175,528999994.0
2006-12-07 23:27:00,115.17,115.187,115.168,115.185,277100001.0
2006-12-07 23:28:00,115.187,115.188,115.183,115.188,145400002.0
2006-12-07 23:29:00,115.184,115.189,115.175,115.175,81200003.0
2006-12-07 23:30:00,115.173,115.187,115.173,115.181,172799996.0
2006-12-07 23:31:00,115.181,115.182,115.166,115.182,241699999.0
2006-12-07 23:32:00,115.182,115.182,115.163,115.182,306000000.0
2006-12-07 23:33:00,115.183,115.196,115.182,115.191,197200003.0
2006-12-07 23:34:00,115.203,115.208,115.198,115.198,136200000.0
2006-12-07 23:35:00,115.193,115.2,115.19,115.19,132400001.0
2006-12-07 23:36:00,115.189,115.21,115.181,115.21,527200009.0
2006-12-07 23:37:00,115.215,115.23,115.215,115.23,46299999.0
2006-12-07 23:38:00,115.225,115.234,115.213,115.233,347899997.0
2006-12-07 23:39:00,115.234,115.234,115.212,115.233,334199997.0
2006-12-07 23:40:00,115.22,115.226,115.21,115.225,217600000.0
2006-12-07 23:41:00,115.237,115.242,115.222,115.242,299700005.0
2006-12-07 23:42:00,115.242,115.244,115.232,115.242,215300002.0
2006-12-07 23:43:00,115.236,115.245,115.232,115.233,235500003.0
2006-12-07 23:44:00,115.227,115.236,115.224,115.224,229999998.0
2006-12-07 23:45:00,115.221,115.227,115.212,115.212,199400004.0
2006-12-07 23:46:00,115.218,115.23,115.218,115.221,249999999.0
2006-12-07 23:47:00,115.212,115.225,115.205,115.221,309100002.0
2006-12-07 23:48:00,115.227,115.243,115.224,115.243,190300001.0
2006-12-07 23:49:00,115.242,115.242,115.223,115.23,158599998.0
2006-12-07 23:50:00,115.223,115.235,115.223,115.234,380199998.0
2006-12-07 23:51:00,115.226,115.226,115.214,115.214,176899998.0
2006-12-07 23:52:00,115.221,115.221,115.205,115.205,119200002.0
2006-12-07 23:53:00,115.219,115.219,115.203,115.203,279699999.0
2006-12-07 23:54:00,115.205,115.229,115.205,115.219,154000002.0
2006-12-07 23:55:00,115.225,115.227,115.213,115.214,252000005.0
2006-12-07 23:56:00,115.223,115.24,115.223,115.23,244300004.0
2006-12-07 23:57:00,115.223,115.236,115.214,115.231,232499997.0
2006-12-07 23:58:00,115.24,115.249,115.239,115.239,106900000.0
2006-12-07 23:59:00,115.247,115.25,115.224,115.224,151500000.0
2006-12-08 00:00:00,115.229,115.246,115.22,115.238,193100000.0
2006-12-08 00:01:00,115.235,115.242,115.222,115.242,214599997.0
2006-12-08 00:02:00,115.253,115.253,115.242,115.252,42200000.0
2006-12-08 00:03:00,115.257,115.258,115.237,115.237,163200003.0
2006-12-08 00:04:00,115.231,115.234,115.221,115.229,235000003.0
2006-12-08 00:05:00,115.238,115.242,115.231,115.24,164600002.0
2006-12-08 00:06:00,115.236,115.246,115.224,115.245,231900002.0
2006-12-08 00:07:00,115.25,115.259,115.25,115.257,138699998.0
2006-12-08 00:08:00,115.26,115.26,115.238,115.239,139399999.0
2006-12-08 00:09:00,115.253,115.268,115.253,115.259,300299998.0
2006-12-08 00:10:00,115.267,115.267,115.244,115.261,229799997.0
2006-12-08 00:11:00,115.261,115.266,115.252,115.252,364700000.0
2006-12-08 00:12:00,115.26,115.276,115.26,115.268,270199995.0
2006-12-08 00:13:00,115.262,115.276,115.259,115.259,270899998.0
2006-12-08 00:14:00,115.263,115.263,115.256,115.261,234999998.0
2006-12-08 00:15:00,115.27,115.277,115.27,115.277,170499996.0
2006-12-08 00:16:00,115.258,115.285,115.258,115.261,227699997.0
2006-12-08 00:17:00,115.269,115.28,115.256,115.256,229699998.0
2006-12-08 00:18:00,115.269,115.282,115.268,115.274,240400003.0
2006-12-08 00:19:00,115.267,115.27,115.256,115.257,304200001.0
2006-12-08 00:20:00,115.262,115.265,115.257,115.265,220200003.0
2006-12-08 00:21:00,115.262,115.266,115.25,115.264,189499996.0
2006-12-08 00:22:00,115.236,115.264,115.236,115.262,227500006.0
2006-12-08 00:23:00,115.262,115.262,115.251,115.258,212700001.0
2006-12-08 00:24:00,115.255,115.261,115.244,115.244,316899997.0
2006-12-08 00:25:00,115.255,115.264,115.253,115.264,262799995.0
2006-12-08 00:26:00,115.242,115.266,115.241,115.266,391400001.0
2006-12-08 00:27:00,115.26,115.26,115.249,115.25,101000003.0
2006-12-08 00:28:00,115.269,115.278,115.259,115.259,270199998.0
2006-12-08 00:29:00,115.26,115.271,115.248,115.269,211499999.0
2006-12-08 00:30:00,115.263,115.263,115.248,115.263,406099998.0
2006-12-08 00:31:00,115.263,115.263,115.242,115.251,224300003.0
2006-12-08 00:32:00,115.262,115.275,115.258,115.258,276600001.0
2006-12-08 00:33:00,115.253,115.253,115.242,115.253,305600004.0
2006-12-08 00:34:00,115.25,115.25,115.239,115.244,243799999.0
2006-12-08 00:35:00,115.246,115.252,115.243,115.247,362300000.0
2006-12-08 00:36:00,115.232,115.267,115.231,115.261,217699997.0
2006-12-08 00:37:00,115.251,115.254,115.242,115.249,273399994.0
2006-12-08 00:38:00,115.245,115.245,115.228,115.245,98800001.0
2006-12-08 00:39:00,115.248,115.248,115.231,115.244,148000004.0
2006-12-08 00:40:00,115.239,115.243,115.235,115.241,189300005.0
2006-12-08 00:41:00,115.24,115.248,115.234,115.241,191899998.0
2006-12-08 00:42:00,115.244,115.244,115.229,115.24,255800000.0
2006-12-08 00:43:00,115.235,115.246,115.221,115.246,321600001.0
2006-12-08 00:44:00,115.243,115.243,115.215,115.215,229700000.0
2006-12-08 00:45:00,115.234,115.236,115.22,115.229,425899999.0
2006-12-08 00:46:00,115.24,115.24,115.224,115.23,154999997.0
2006-12-08 00:47:00,115.232,115.232,115.218,115.218,94199998.0
2006-12-08 00:48:00,115.215,115.226,115.21,115.226,227599999.0
2006-12-08 00:49:00,115.202,115.226,115.202,115.226,204300002.0
2006-12-08 00:50:00,115.223,115.223,115.211,115.217,200899997.0
2006-12-08 00:51:00,115.22,115.224,115.213,115.213,340400000.0
2006-12-08 00:52:00,115.217,115.227,115.217,115.22,474100001.0
2006-12-08 00:53:00,115.218,115.225,115.214,115.225,257299996.0
2006-12-08 00:54:00,115.226,115.228,115.221,115.225,167700000.0
2006-12-08 00:55:00,115.207,115.221,115.206,115.221,181999999.0
2006-12-08 00:56:00,115.225,115.235,115.219,115.226,232099999.0
2006-12-08 00:57:00,115.228,115.247,115.225,115.225,185399999.0
2006-12-08 00:58:00,115.222,115.231,115.214,115.231,179899997.0
2006-12-08 00:59:00,115.234,115.238,115.221,115.227,274300007.0
2006-12-08 01:00:00,115.234,115.249,115.212,115.219,287000003.0
2006-12-08 01:01:00,115.241,115.258,115.222,115.258,392799991.0
2006-12-08 01:02:00,115.257,115.257,115.245,115.25,298099998.0
2006-12-08 01:03:00,115.243,115.256,115.227,115.255,218900001.0
2006-12-08 01:04:00,115.23,115.254,115.223,115.248,185300001.0
2006-12-08 01:05:00,115.23,115.242,115.227,115.231,133300002.0
2006-12-08 01:06:00,115.241,115.241,115.222,115.232,338999994.0
2006-12-08 01:07:00,115.221,115.239,115.209,115.239,176400002.0
2006-12-08 01:08:00,115.245,115.255,115.245,115.255,59700002.0
2006-12-08 01:09:00,115.26,115.274,115.252,115.264,170599996.0
2006-12-08 01:10:00,115.269,115.275,115.258,115.267,319299993.0
2006-12-08 01:11:00,115.275,115.286,115.274,115.275,236200004.0
2006-12-08 01:12:00,115.272,115.288,115.269,115.277,403799998.0
2006-12-08 01:13:00,115.272,115.29,115.272,115.28,307799998.0
2006-12-08 01:14:00,115.275,115.277,115.275,115.277,156899998.0
2006-12-08 01:15:00,115.281,115.285,115.274,115.274,241899998.0
2006-12-08 01:16:00,115.278,115.278,115.26,115.273,333699999.0
2006-12-08 01:17:00,115.278,115.283,115.273,115.273,236999994.0
2006-12-08 01:18:00,115.273,115.277,115.257,115.264,192900000.0
2006-12-08 01:19:00,115.255,115.283,115.255,115.273,244799998.0
2006-12-08 01:20:00,115.287,115.287,115.257,115.266,366800001.0
2006-12-08 01:21:00,115.281,115.282,115.27,115.274,410400002.0
2006-12-08 01:22:00,115.275,115.287,115.267,115.271,249999997.0
2006-12-08 01:23:00,115.278,115.278,115.255,115.262,115099999.0
2006-12-08 01:24:00,115.275,115.287,115.265,115.265,245499996.0
2006-12-08 01:25:00,115.272,115.275,115.256,115.269,220299998.0
2006-12-08 01:26:00,115.272,115.272,115.258,115.258,155300000.0
2006-12-08 01:27:00,115.255,115.267,115.24,115.243,199399996.0
2006-12-08 01:28:00,115.258,115.274,115.248,115.274,127599999.0
2006-12-08 01:29:00,115.271,115.279,115.264,115.272,143400001.0
2006-12-08 01:30:00,115.285,115.29,115.282,115.288,265900002.0
2006-12-08 01:31:00,115.276,115.283,115.274,115.283,236599997.0
2006-12-08 01:32:00,115.28,115.281,115.245,115.245,360299994.0
2006-12-08 01:33:00,115.267,115.276,115.267,115.273,222900000.0
2006-12-08 01:34:00,115.271,115.288,115.263,115.263,296899999.0
2006-12-08 01:35:00,115.27,115.285,115.265,115.278,221800001.0
2006-12-08 01:36:00,115.278,115.285,115.271,115.276,168300004.0
2006-12-08 01:37:00,115.273,115.285,115.264,115.28,353900007.0
2006-12-08 01:38:00,115.275,115.28,115.256,115.28,90500003.0
2006-12-08 01:39:00,115.267,115.268,115.251,115.267,314500002.0
2006-12-08 01:40:00,115.269,115.279,115.262,115.274,378100000.0
2006-12-08 01:41:00,115.27,115.275,115.264,115.27,214299998.0
2006-12-08 01:42:00,115.25,115.278,115.247,115.278,192599999.0
2006-12-08 01:43:00,115.28,115.285,115.265,115.267,164200000.0
2006-12-08 01:44:00,115.244,115.27,115.244,115.27,223799998.0
2006-12-08 01:45:00,115.248,115.27,115.238,115.24,335100004.0
2006-12-08 01:46:00,115.232,115.263,115.226,115.263,176799998.0
2006-12-08 01:47:00,115.263,115.286,115.257,115.278,160600003.0
2006-12-08 01:48:00,115.26,115.26,115.235,115.24,303799996.0
2006-12-08 01:49:00,115.237,115.237,115.227,115.232,177199997.0
2006-12-08 01:50:00,115.239,115.318,115.239,115.318,117399997.0
2006-12-08 01:51:00,115.311,115.311,115.275,115.287,139199999.0
2006-12-08 01:52:00,115.29,115.298,115.284,115.287,156600001.0
2006-12-08 01:53:00,115.297,115.297,115.269,115.275,361899994.0
2006-12-08 01:54:00,115.258,115.259,115.237,115.249,317900000.0
2006-12-08 01:55:00,115.248,115.251,115.237,115.237,249099997.0
2006-12-08 01:56:00,115.221,115.226,115.217,115.226,223000006.0
2006-12-08 01:57:00,115.215,115.215,115.194,115.205,348299995.0
2006-12-08 01:58:00,115.207,115.21,115.197,115.197,151300002.0
2006-12-08 01:59:00,115.187,115.187,115.147,115.147,255700000.0
2006-12-08 02:00:00,115.155,115.165,115.15,115.165,381899997.0
2006-12-08 02:01:00,115.16,115.169,115.159,115.162,78100002.0
2006-12-08 02:02:00,115.163,115.178,115.161,115.178,288300000.0
2006-12-08 02:03:00,115.177,115.19,115.177,115.18,280999994.0
2006-12-08 02:04:00,115.166,115.187,115.16,115.179,172399996.0
2006-12-08 02:05:00,115.198,115.2,115.174,115.174,305899997.0
2006-12-08 02:06:00,115.16,115.16,115.123,115.123,168500000.0
2006-12-08 02:07:00,115.133,115.137,115.117,115.137,113400003.0
2006-12-08 02:08:00,115.15,115.157,115.142,115.142,125900000.0
2006-12-08 02:09:00,115.129,115.157,115.129,115.157,237599996.0
2006-12-08 02:10:00,115.13,115.171,115.119,115.171,209800000.0
2006-12-08 02:11:00,115.157,115.16,115.155,115.155,148199997.0
2006-12-08 02:12:00,115.152,115.152,115.125,115.15,159699999.0
2006-12-08 02:13:00,115.152,115.159,115.123,115.127,190900005.0
2006-12-08 02:14:00,115.167,115.181,115.155,115.16,206200003.0
2006-12-08 02:15:00,115.183,115.188,115.173,115.173,199800000.0
2006-12-08 02:16:00,115.178,115.195,115.178,115.195,137600000.0
2006-12-08 02:17:00,115.199,115.211,115.197,115.205,296800006.0
2006-12-08 02:18:00,115.207,115.218,115.184,115.197,287999998.0
2006-12-08 02:19:00,115.203,115.222,115.203,115.21,72400000.0
2006-12-08 02:20:00,115.211,115.225,115.211,115.213,141000003.0
2006-12-08 02:21:00,115.202,115.218,115.197,115.218,276000000.0
2006-12-08 02:22:00,115.214,115.232,115.214,115.232,154800000.0
2006-12-08 02:23:00,115.229,115.247,115.229,115.24,268600000.0
2006-12-08 02:24:00,115.247,115.247,115.217,115.237,158900001.0
2006-12-08 02:25:00,115.248,115.248,115.232,115.232,139499997.0
2006-12-08 02:26:00,115.221,115.221,115.206,115.209,218800003.0
2006-12-08 02:27:00,115.2,115.208,115.192,115.207,236000002.0
2006-12-08 02:28:00,115.202,115.221,115.201,115.207,196699997.0
2006-12-08 02:29:00,115.207,115.207,115.186,115.19,207799999.0
2006-12-08 02:30:00,115.213,115.231,115.202,115.221,187999999.0
2006-12-08 02:31:00,115.22,115.228,115.21,115.228,488999996.0
2006-12-08 02:32:00,115.233,115.236,115.203,115.229,198100002.0
2006-12-08 02:33:00,115.219,115.234,115.212,115.223,174999996.0
2006-12-08 02:34:00,115.223,115.231,115.223,115.23,373799990.0
2006-12-08 02:35:00,115.229,115.24,115.216,115.24,358700000.0
2006-12-08 02:36:00,115.241,115.242,115.233,115.238,117199999.0
2006-12-08 02:37:00,115.232,115.259,115.232,115.259,153100002.0
2006-12-08 02:38:00,115.253,115.253,115.213,115.23,114100001.0
2006-12-08 02:39:00,115.245,115.25,115.238,115.24,348200006.0
2006-12-08 02:40:00,115.241,115.25,115.235,115.24,221999997.0
2006-12-08 02:41:00,115.248,115.252,115.245,115.247,208900001.0
2006-12-08 02:42:00,115.247,115.26,115.247,115.248,224299996.0
2006-12-08 02:43:00,115.254,115.254,115.214,115.214,244699997.0
2006-12-08 02:44:00,115.245,115.256,115.234,115.255,159900001.0
2006-12-08 02:45:00,115.25,115.256,115.248,115.25,389099995.0
2006-12-08 02:46:00,115.25,115.259,115.242,115.242,316899996.0
2006-12-08 02:47:00,115.254,115.259,115.246,115.256,205200003.0
2006-12-08 02:48:00,115.256,115.262,115.247,115.247,185199996.0
2006-12-08 02:49:00,115.252,115.252,115.235,115.235,156299999.0
2006-12-08 02:50:00,115.243,115.25,115.229,115.25,195100001.0
2006-12-08 02:51:00,115.253,115.253,115.242,115.248,231100005.0
2006-12-08 02:52:00,115.252,115.252,115.233,115.233,209400001.0
2006-12-08 02:53:00,115.248,115.257,115.247,115.252,300300003.0
2006-12-08 02:54:00,115.246,115.256,115.242,115.242,208599999.0
2006-12-08 02:55:00,115.24,115.247,115.232,115.232,533299993.0
2006-12-08 02:56:00,115.242,115.244,115.215,115.236,228000001.0
2006-12-08 02:57:00,115.243,115.251,115.238,115.243,256000003.0
2006-12-08 02:58:00,115.257,115.26,115.237,115.237,125999998.0
2006-12-08 02:59:00,115.223,115.236,115.211,115.235,77500000.0
2006-12-08 03:00:00,115.223,115.225,115.215,115.225,180100004.0
2006-12-08 03:01:00,115.224,115.233,115.219,115.233,280999997.0
2006-12-08 03:02:00,115.227,115.227,115.216,115.226,204899999.0
2006-12-08 03:03:00,115.233,115.233,115.221,115.228,134499995.0
2006-12-08 03:04:00,115.221,115.241,115.208,115.241,188700002.0
2006-12-08 03:05:00,115.228,115.238,115.224,115.23,187199998.0
2006-12-08 03:06:00,115.232,115.234,115.224,115.234,86600001.0
2006-12-08 03:07:00,115.226,115.232,115.219,115.232,429200009.0
2006-12-08 03:08:00,115.223,115.229,115.184,115.229,351300004.0
2006-12-08 03:09:00,115.238,115.24,115.223,115.234,357499992.0
2006-12-08 03:10:00,115.231,115.232,115.219,115.222,189100003.0
2006-12-08 03:11:00,115.232,115.245,115.232,115.236,293199996.0
2006-12-08 03:12:00,115.237,115.249,115.236,115.249,251400000.0
2006-12-08 03:13:00,115.254,115.271,115.245,115.271,317200001.0
2006-12-08 03:14:00,115.267,115.27,115.257,115.27,143300000.0
2006-12-08 03:15:00,115.268,115.268,115.239,115.262,294500005.0
2006-12-08 03:16:00,115.258,115.28,115.258,115.28,123299999.0
2006-12-08 03:17:00,115.278,115.282,115.268,115.276,393700002.0
2006-12-08 03:18:00,115.257,115.273,115.248,115.273,214200000.0
2006-12-08 03:19:00,115.26,115.26,115.26,115.26,41599999.0
2006-12-08 03:20:00,115.272,115.272,115.261,115.262,302600005.0
2006-12-08 03:21:00,115.26,115.26,115.238,115.24,219400000.0
2006-12-08 03:22:00,115.243,115.261,115.243,115.261,165400000.0
2006-12-08 03:23:00,115.253,115.253,115.229,115.229,83700000.0
2006-12-08 03:24:00,115.24,115.249,115.232,115.237,270900004.0
2006-12-08 03:25:00,115.236,115.236,115.199,115.199,249700001.0
2006-12-08 03:26:00,115.219,115.227,115.219,115.221,413400003.0
2006-12-08 03:27:00,115.228,115.229,115.2,115.219,154000002.0
2006-12-08 03:28:00,115.227,115.232,115.211,115.211,267200003.0
2006-12-08 03:29:00,115.21,115.216,115.197,115.204,166700001.0
2006-12-08 03:30:00,115.196,115.222,115.196,115.222,215400004.0
2006-12-08 03:31:00,115.22,115.22,115.205,115.209,178200000.0
2006-12-08 03:32:00,115.207,115.207,115.195,115.2,276999992.0
2006-12-08 03:33:00,115.205,115.207,115.188,115.206,254000001.0
2006-12-08 03:34:00,115.212,115.212,115.193,115.198,360799991.0
2006-12-08 03:35:00,115.191,115.196,115.176,115.176,189400002.0
2006-12-08 03:36:00,115.173,115.191,115.173,115.189,161900003.0
2006-12-08 03:37:00,115.168,115.181,115.156,115.163,225100003.0
2006-12-08 03:38:00,115.19,115.201,115.19,115.192,154700000.0
2006-12-08 03:39:00,115.194,115.2,115.191,115.195,161599998.0
2006-12-08 03:40:00,115.193,115.193,115.181,115.187,357300000.0
2006-12-08 03:41:00,115.182,115.188,115.17,115.17,220100000.0
2006-12-08 03:42:00,115.182,115.182,115.161,115.174,256000002.0
2006-12-08 03:43:00,115.18,115.18,115.171,115.176,224700003.0
2006-12-08 03:44:00,115.188,115.195,115.163,115.18,263400005.0
2006-12-08 03:45:00,115.186,115.194,115.177,115.193,153099998.0
2006-12-08 03:46:00,115.176,115.183,115.157,115.183,280999999.0
2006-12-08 03:47:00,115.192,115.192,115.18,115.18,225299996.0
2006-12-08 03:48:00,115.182,115.196,115.181,115.193,173200002.0
2006-12-08 03:49:00,115.195,115.197,115.19,115.196,198799999.0
2006-12-08 03:50:00,115.207,115.21,115.197,115.2,229599997.0
2006-12-08 03:51:00,115.158,115.208,115.152,115.208,190200000.0
2006-12-08 03:52:00,115.217,115.217,115.195,115.202,327799999.0
2006-12-08 03:53:00,115.191,115.191,115.167,115.167,250600000.0
2006-12-08 03:54:00,115.173,115.182,115.169,115.174,160400000.0
2006-12-08 03:55:00,115.169,115.177,115.165,115.177,295600004.0
2006-12-08 03:56:00,115.177,115.18,115.174,115.174,122700000.0
2006-12-08 03:57:00,115.164,115.171,115.163,115.171,170099996.0
2006-12-08 03:58:00,115.154,115.176,115.15,115.176,242599996.0
2006-12-08 03:59:00,115.168,115.168,115.143,115.153,289700002.0
2006-12-08 04:00:00,115.168,115.169,115.134,115.137,322099994.0
2006-12-08 04:01:00,115.164,115.175,115.139,115.175,308300001.0
2006-12-08 04:02:00,115.163,115.187,115.163,115.18,253100004.0
2006-12-08 04:03:00,115.175,115.186,115.17,115.181,349900001.0
2006-12-08 04:04:00,115.183,115.183,115.166,115.175,268700000.0
2006-12-08 04:05:00,115.178,115.18,115.172,115.172,254600000.0
2006-12-08 04:06:00,115.158,115.19,115.158,115.19,327700003.0
2006-12-08 04:07:00,115.195,115.206,115.184,115.205,380899999.0
2006-12-08 04:08:00,115.211,115.229,115.208,115.225,308600004.0
2006-12-08 04:09:00,115.227,115.23,115.212,115.216,141900003.0
2006-12-08 04:10:00,115.22,115.232,115.217,115.232,202799997.0
2006-12-08 04:11:00,115.226,115.229,115.215,115.215,133600000.0
2006-12-08 04:12:00,115.21,115.214,115.199,115.211,241300002.0
2006-12-08 04:13:00,115.192,115.2,115.185,115.2,135599999.0
2006-12-08 04:14:00,115.208,115.21,115.193,115.202,245000000.0
2006-12-08 04:15:00,115.2,115.202,115.187,115.202,359399993.0
2006-12-08 04:16:00,115.189,115.189,115.152,115.152,178900002.0
2006-12-08 04:17:00,115.178,115.182,115.172,115.177,225100006.0
2006-12-08 04:18:00,115.167,115.175,115.165,115.175,213100004.0
2006-12-08 04:19:00,115.173,115.175,115.164,115.175,217900005.0
2006-12-08 04:20:00,115.165,115.175,115.151,115.162,409899995.0
2006-12-08 04:21:00,115.166,115.166,115.164,115.164,57500000.0
2006-12-08 04:22:00,115.171,115.171,115.158,115.16,470899996.0
2006-12-08 04:23:00,115.162,115.164,115.138,115.16,248100000.0
2006-12-08 04:24:00,115.161,115.169,115.126,115.149,425699996.0
2006-12-08 04:25:00,115.17,115.182,115.17,115.182,293899996.0
2006-12-08 04:26:00,115.17,115.17,115.154,115.165,314500006.0
2006-12-08 04:27:00,115.156,115.156,115.127,115.147,393900001.0
2006-12-08 04:28:00,115.156,115.159,115.129,115.14,248600001.0
2006-12-08 04:29:00,115.154,115.161,115.154,115.161,62899998.0
2006-12-08 04:30:00,115.158,115.16,115.143,115.149,228100005.0
2006-12-08 04:31:00,115.138,115.151,115.138,115.151,143800003.0
2006-12-08 04:32:00,115.142,115.147,115.121,115.121,242700002.0
2006-12-08 04:33:00,115.127,115.158,115.127,115.156,321500002.0
2006-12-08 04:34:00,115.149,115.161,115.149,115.157,279899999.0
2006-12-08 04:35:00,115.156,115.165,115.152,115.165,181400000.0
2006-12-08 04:36:00,115.154,115.162,115.147,115.162,166200001.0
2006-12-08 04:37:00,115.15,115.15,115.128,115.129,192900003.0
2006-12-08 04:38:00,115.166,115.172,115.161,115.172,232300000.0
2006-12-08 04:39:00,115.163,115.163,115.14,115.14,112500003.0
2006-12-08 04:40:00,115.164,115.185,115.163,115.185,220100001.0
2006-12-08 04:41:00,115.184,115.199,115.181,115.19,248199995.0
2006-12-08 04:42:00,115.187,115.187,115.15,115.182,148800003.0
2006-12-08 04:43:00,115.188,115.188,115.165,115.184,288499995.0
2006-12-08 04:44:00,115.171,115.181,115.148,115.181,100799999.0
2006-12-08 04:45:00,115.193,115.193,115.178,115.186,165100001.0
2006-12-08 04:46:00,115.182,115.192,115.18,115.18,248799998.0
2006-12-08 04:47:00,115.183,115.196,115.176,115.189,163000004.0
2006-12-08 04:48:00,115.179,115.18,115.153,115.18,154699998.0
2006-12-08 04:49:00,115.178,115.178,115.144,115.153,285800000.0
2006-12-08 04:50:00,115.174,115.187,115.169,115.169,170900003.0
2006-12-08 04:51:00,115.187,115.187,115.16,115.182,264600000.0
2006-12-08 04:52:00,115.19,115.195,115.184,115.192,107600000.0
2006-12-08 04:53:00,115.179,115.179,115.163,115.175,205300004.0
2006-12-08 04:54:00,115.188,115.188,115.153,115.163,367999990.0
2006-12-08 04:55:00,115.172,115.182,115.168,115.182,289600000.0
2006-12-08 04:56:00,115.181,115.191,115.176,115.18,232199999.0
2006-12-08 04:57:00,115.19,115.19,115.172,115.187,160800001.0
2006-12-08 04:58:00,115.198,115.199,115.156,115.185,390000005.0
2006-12-08 04:59:00,115.186,115.194,115.178,115.185,241300002.0
2006-12-08 05:00:00,115.187,115.199,115.182,115.19,238500004.0
2006-12-08 05:01:00,115.162,115.198,115.162,115.198,252599997.0
2006-12-08 05:02:00,115.175,115.205,115.175,115.205,84199998.0
2006-12-08 05:03:00,115.212,115.223,115.203,115.22,270600001.0
2006-12-08 05:04:00,115.225,115.228,115.176,115.206,248000000.0
2006-12-08 05:05:00,115.198,115.213,115.196,115.213,103900001.0
2006-12-08 05:06:00,115.208,115.208,115.177,115.196,220099999.0
2006-12-08 05:07:00,115.203,115.203,115.192,115.198,203900001.0
2006-12-08 05:08:00,115.196,115.201,115.179,115.201,120400003.0
2006-12-08 05:09:00,115.211,115.215,115.193,115.2,384299999.0
2006-12-08 05:10:00,115.2,115.207,115.196,115.207,192900004.0
2006-12-08 05:11:00,115.202,115.21,115.192,115.199,176099999.0
2006-12-08 05:12:00,115.197,115.21,115.178,115.193,358500002.0
2006-12-08 05:13:00,115.203,115.212,115.201,115.212,143200002.0
2006-12-08 05:14:00,115.217,115.219,115.211,115.215,391400001.0
2006-12-08 05:15:00,115.204,115.205,115.2,115.205,241699995.0
2006-12-08 05:16:00,115.212,115.215,115.177,115.202,284299992.0
2006-12-08 05:17:00,115.205,115.213,115.185,115.213,196700003.0
2006-12-08 05:18:00,115.204,115.213,115.19,115.213,291700001.0
2006-12-08 05:19:00,115.206,115.251,115.206,115.223,170299996.0
2006-12-08 05:20:00,115.228,115.238,115.219,115.238,120700002.0
2006-12-08 05:21:00,115.242,115.242,115.231,115.236,347199996.0
2006-12-08 05:22:00,115.233,115.238,115.222,115.238,348900001.0
2006-12-08 05:23:00,115.237,115.241,115.229,115.241,172800006.0
2006-12-08 05:24:00,115.243,115.243,115.235,115.235,262699998.0
2006-12-08 05:25:00,115.225,115.236,115.218,115.23,248499995.0
2006-12-08 05:26:00,115.222,115.236,115.205,115.207,228599999.0
2006-12-08 05:27:00,115.217,115.236,115.217,115.234,293200009.0
2006-12-08 05:28:00,115.226,115.242,115.226,115.242,284799999.0
2006-12-08 05:29:00,115.237,115.237,115.2,115.233,164700000.0
2006-12-08 05:30:00,115.248,115.248,115.22,115.24,138700000.0
2006-12-08 05:31:00,115.233,115.24,115.217,115.22,319299994.0
2006-12-08 05:32:00,115.214,115.228,115.189,115.228,438199996.0
2006-12-08 05:33:00,115.2,115.229,115.2,115.229,208099998.0
2006-12-08 05:34:00,115.233,115.242,115.228,115.23,372300002.0
2006-12-08 05:35:00,115.233,115.236,115.22,115.236,328699995.0
2006-12-08 05:36:00,115.245,115.245,115.233,115.233,28799999.0
2006-12-08 05:37:00,115.242,115.25,115.239,115.243,358200004.0
2006-12-08 05:38:00,115.24,115.255,115.23,115.255,207500003.0
2006-12-08 05:39:00,115.248,115.255,115.233,115.233,301000002.0
2006-12-08 05:40:00,115.255,115.255,115.245,115.255,407999993.0
2006-12-08 05:41:00,115.256,115.262,115.251,115.251,367500002.0
2006-12-08 05:42:00,115.248,115.248,115.222,115.222,298300003.0
2006-12-08 05:43:00,115.24,115.253,115.235,115.248,104100000.0
2006-12-08 05:44:00,115.243,115.246,115.239,115.239,194299999.0
2006-12-08 05:45:00,115.221,115.236,115.213,115.236,237000002.0
2006-12-08 05:46:00,115.234,115.234,115.22,115.228,169300002.0
2006-12-08 05:47:00,115.23,115.235,115.23,115.235,300000000.0
2006-12-08 05:48:00,115.23,115.237,115.218,115.232,267799996.0
2006-12-08 05:49:00,115.227,115.232,115.218,115.225,172099999.0
2006-12-08 05:50:00,115.234,115.24,115.229,115.229,218900005.0
2006-12-08 05:51:00,115.238,115.238,115.223,115.234,182499994.0
2006-12-08 05:52:00,115.225,115.231,115.216,115.226,212000002.0
2006-12-08 05:53:00,115.211,115.226,115.21,115.226,160500005.0
2006-12-08 05:54:00,115.228,115.232,115.222,115.228,374700001.0
2006-12-08 05:55:00,115.223,115.223,115.21,115.222,287700008.0
2006-12-08 05:56:00,115.202,115.211,115.179,115.211,211100004.0
2006-12-08 05:57:00,115.214,115.222,115.2,115.221,323399998.0
2006-12-08 05:58:00,115.225,115.225,115.212,115.216,204100000.0
2006-12-08 05:59:00,115.206,115.229,115.196,115.225,305300000.0
2006-12-08 06:00:00,115.222,115.232,115.211,115.221,225799998.0
2006-12-08 06:01:00,115.215,115.215,115.2,115.215,176199998.0
2006-12-08 06:02:00,115.225,115.227,115.215,115.22,149100000.0
2006-12-08 06:03:00,115.214,115.218,115.201,115.202,258800001.0
2006-12-08 06:04:00,115.205,115.214,115.205,115.21,248499998.0
2006-12-08 06:05:00,115.211,115.217,115.192,115.217,166899999.0
2006-12-08 06:06:00,115.215,115.215,115.201,115.202,377700003.0
2006-12-08 06:07:00,115.179,115.193,115.179,115.193,186799999.0
2006-12-08 06:08:00,115.21,115.21,115.187,115.202,210800001.0
2006-12-08 06:09:00,115.199,115.21,115.193,115.202,219399997.0
2006-12-08 06:10:00,115.193,115.205,115.182,115.2,200599995.0
2006-12-08 06:11:00,115.193,115.202,115.184,115.197,397299999.0
2006-12-08 06:12:00,115.194,115.2,115.177,115.199,131700000.0
2006-12-08 06:13:00,115.198,115.199,115.187,115.198,176299998.0
2006-12-08 06:14:00,115.186,115.186,115.171,115.185,158200001.0
2006-12-08 06:15:00,115.178,115.186,115.167,115.167,191100001.0
2006-12-08 06:16:00,115.161,115.19,115.148,115.19,225800002.0
2006-12-08 06:17:00,115.19,115.204,115.187,115.202,246699998.0
2006-12-08 06:18:00,115.194,115.196,115.183,115.183,141400002.0
2006-12-08 06:19:00,115.185,115.185,115.183,115.183,76200001.0
2006-12-08 06:20:00,115.168,115.185,115.161,115.185,219399998.0
2006-12-08 06:21:00,115.18,115.184,115.172,115.184,172700003.0
2006-12-08 06:22:00,115.182,115.189,115.16,115.174,273300002.0
2006-12-08 06:23:00,115.183,115.183,115.173,115.176,307000001.0
2006-12-08 06:24:00,115.17,115.178,115.17,115.175,385899994.0
2006-12-08 06:25:00,115.17,115.176,115.158,115.16,276300000.0
2006-12-08 06:26:00,115.138,115.167,115.138,115.166,190200000.0
2006-12-08 06:27:00,115.163,115.163,115.128,115.163,194400002.0
2006-12-08 06:28:00,115.158,115.167,115.154,115.167,149699998.0
2006-12-08 06:29:00,115.148,115.176,115.143,115.164,227299999.0
2006-12-08 06:30:00,115.163,115.166,115.128,115.156,308600003.0
2006-12-08 06:31:00,115.157,115.168,115.154,115.16,83600000.0
2006-12-08 06:32:00,115.162,115.162,115.143,115.161,168600005.0
2006-12-08 06:33:00,115.17,115.17,115.155,115.159,231899997.0
2006-12-08 06:34:00,115.144,115.177,115.144,115.161,231500005.0
2006-12-08 06:35:00,115.162,115.162,115.142,115.156,323999997.0
2006-12-08 06:36:00,115.15,115.15,115.131,115.133,120899996.0
2006-12-08 06:37:00,115.159,115.171,115.159,115.166,198599995.0
2006-12-08 06:38:00,115.167,115.171,115.159,115.163,194199996.0
2006-12-08 06:39:00,115.155,115.167,115.134,115.134,364600000.0
2006-12-08 06:40:00,115.163,115.163,115.135,115.157,70100003.0
2006-12-08 06:41:00,115.158,115.165,115.144,115.165,291600005.0
2006-12-08 06:42:00,115.169,115.17,115.163,115.167,185700001.0
2006-12-08 06:43:00,115.167,115.173,115.165,115.172,155500001.0
2006-12-08 06:44:00,115.173,115.177,115.165,115.17,299499997.0
2006-12-08 06:45:00,115.16,115.177,115.153,115.174,128600001.0
2006-12-08 06:46:00,115.178,115.185,115.163,115.181,300699994.0
2006-12-08 06:47:00,115.165,115.177,115.165,115.177,187800000.0
2006-12-08 06:48:00,115.168,115.173,115.152,115.162,190500004.0
2006-12-08 06:49:00,115.18,115.182,115.153,115.159,205600000.0
2006-12-08 06:50:00,115.198,115.198,115.189,115.193,175800002.0
2006-12-08 06:51:00,115.191,115.191,115.174,115.179,277400003.0
2006-12-08 06:52:00,115.191,115.216,115.164,115.216,247500003.0
2006-12-08 06:53:00,115.21,115.21,115.189,115.209,287000000.0
2006-12-08 06:54:00,115.201,115.201,115.169,115.189,160000003.0
2006-12-08 06:55:00,115.199,115.203,115.194,115.197,76400000.0
2006-12-08 06:56:00,115.197,115.198,115.182,115.188,146700002.0
2006-12-08 06:57:00,115.189,115.189,115.167,115.172,94399998.0
2006-12-08 06:58:00,115.169,115.173,115.167,115.171,111200000.0
2006-12-08 06:59:00,115.185,115.187,115.161,115.182,140199998.0
2006-12-08 07:00:00,115.179,115.243,115.179,115.239,170400001.0
2006-12-08 07:01:00,115.24,115.259,115.232,115.259,297100003.0
2006-12-08 07:02:00,115.277,115.309,115.277,115.305,244599999.0
2006-12-08 07:03:00,115.311,115.317,115.303,115.305,504799999.0
2006-12-08 07:04:00,115.318,115.318,115.308,115.308,258399996.0
2006-12-08 07:05:00,115.298,115.306,115.282,115.289,309999999.0
2006-12-08 07:06:00,115.271,115.271,115.253,115.258,126799996.0
2006-12-08 07:07:00,115.259,115.259,115.226,115.235,214199999.0
2006-12-08 07:08:00,115.222,115.25,115.221,115.25,128700002.0
2006-12-08 07:09:00,115.258,115.27,115.258,115.269,123600000.0
2006-12-08 07:10:00,115.278,115.309,115.278,115.295,210699996.0
2006-12-08 07:11:00,115.297,115.297,115.272,115.28,275900006.0
2006-12-08 07:12:00,115.271,115.281,115.264,115.277,215200004.0
2006-12-08 07:13:00,115.27,115.27,115.257,115.265,290600003.0
2006-12-08 07:14:00,115.267,115.27,115.256,115.256,175800000.0
2006-12-08 07:15:00,115.257,115.257,115.226,115.251,348200004.0
2006-12-08 07:16:00,115.246,115.255,115.235,115.25,252300000.0
2006-12-08 07:17:00,115.26,115.26,115.248,115.252,205600002.0
2006-12-08 07:18:00,115.251,115.263,115.24,115.25,296199989.0
2006-12-08 07:19:00,115.253,115.279,115.251,115.279,217000000.0
2006-12-08 07:20:00,115.27,115.282,115.248,115.278,300800002.0
2006-12-08 07:21:00,115.268,115.268,115.256,115.264,101100000.0
2006-12-08 07:22:00,115.262,115.262,115.237,115.237,163299998.0
2006-12-08 07:23:00,115.254,115.254,115.22,115.225,70100000.0
2006-12-08 07:24:00,115.218,115.231,115.204,115.204,286500001.0
2006-12-08 07:25:00,115.198,115.21,115.198,115.208,308800002.0
2006-12-08 07:26:00,115.202,115.211,115.202,115.205,370500006.0
2006-12-08 07:27:00,115.21,115.22,115.21,115.212,401799997.0
2006-12-08 07:28:00,115.224,115.226,115.188,115.194,281000004.0
2006-12-08 07:29:00,115.228,115.242,115.216,115.242,320200004.0
2006-12-08 07:30:00,115.236,115.238,115.228,115.228,310000002.0
2006-12-08 07:31:00,115.24,115.241,115.222,115.234,261300004.0
2006-12-08 07:32:00,115.233,115.236,115.223,115.235,269800003.0
2006-12-08 07:33:00,115.223,115.228,115.217,115.217,287900001.0
2006-12-08 07:34:00,115.211,115.22,115.204,115.208,271800005.0
2006-12-08 07:35:00,115.217,115.223,115.216,115.219,246699997.0
2006-12-08 07:36:00,115.228,115.228,115.176,115.184,96000001.0
2006-12-08 07:37:00,115.213,115.218,115.202,115.218,21600000.0
2006-12-08 07:38:00,115.21,115.222,115.185,115.216,173499997.0
2006-12-08 07:39:00,115.221,115.23,115.215,115.224,282499998.0
2006-12-08 07:40:00,115.232,115.238,115.184,115.218,214399999.0
2006-12-08 07:41:00,115.218,115.236,115.21,115.236,186000001.0
2006-12-08 07:42:00,115.23,115.237,115.224,115.224,317500001.0
2006-12-08 07:43:00,115.225,115.228,115.205,115.228,114800001.0
2006-12-08 07:44:00,115.232,115.239,115.221,115.239,219099999.0
2006-12-08 07:45:00,115.244,115.255,115.241,115.241,261800004.0
2006-12-08 07:46:00,115.228,115.228,115.213,115.227,106800001.0
2006-12-08 07:47:00,115.226,115.226,115.215,115.226,300999998.0
2006-12-08 07:48:00,115.235,115.252,115.235,115.243,230300002.0
2006-12-08 07:49:00,115.252,115.256,115.234,115.251,232099999.0
2006-12-08 07:50:00,115.238,115.258,115.238,115.25,179800000.0
2006-12-08 07:51:00,115.247,115.252,115.23,115.23,196399999.0
2006-12-08 07:52:00,115.228,115.259,115.222,115.259,173399997.0
2006-12-08 07:53:00,115.252,115.256,115.243,115.245,162800001.0
2006-12-08 07:54:00,115.233,115.233,115.214,115.227,177299998.0
2006-12-08 07:55:00,115.232,115.232,115.203,115.203,223400000.0
2006-12-08 07:56:00,115.217,115.217,115.205,115.205,266300002.0
2006-12-08 07:57:00,115.215,115.215,115.197,115.212,329100004.0
2006-12-08 07:58:00,115.213,115.222,115.209,115.209,253700002.0
2006-12-08 07:59:00,115.195,115.216,115.195,115.214,97999998.0
2006-12-08 08:00:00,115.21,115.213,115.196,115.197,161300000.0
2006-12-08 08:01:00,115.203,115.203,115.189,115.197,267999995.0
2006-12-08 08:02:00,115.209,115.217,115.206,115.217,136600001.0
2006-12-08 08:03:00,115.213,115.213,115.202,115.213,190399997.0
2006-12-08 08:04:00,115.212,115.212,115.199,115.205,221800004.0
2006-12-08 08:05:00,115.212,115.217,115.206,115.206,324600002.0
2006-12-08 08:06:00,115.209,115.221,115.204,115.204,261700000.0
2006-12-08 08:07:00,115.211,115.218,115.209,115.215,294699998.0
2006-12-08 08:08:00,115.217,115.218,115.209,115.217,159100002.0
2006-12-08 08:09:00,115.221,115.221,115.187,115.21,149200000.0
2006-12-08 08:10:00,115.213,115.215,115.176,115.176,204500002.0
2006-12-08 08:11:00,115.188,115.23,115.188,115.227,196199999.0
2006-12-08 08:12:00,115.19,115.235,115.174,115.235,362600004.0
2006-12-08 08:13:00,115.235,115.26,115.235,115.26,136899997.0
2006-12-08 08:14:00,115.255,115.261,115.25,115.258,184900002.0
2006-12-08 08:15:00,115.264,115.304,115.264,115.304,211299999.0
2006-12-08 08:16:00,115.289,115.289,115.258,115.267,291700001.0
2006-12-08 08:17:00,115.272,115.28,115.253,115.263,323000001.0
2006-12-08 08:18:00,115.272,115.278,115.26,115.275,228199999.0
2006-12-08 08:19:00,115.273,115.281,115.268,115.268,165600001.0
2006-12-08 08:20:00,115.255,115.263,115.242,115.263,254100000.0
2006-12-08 08:21:00,115.266,115.277,115.259,115.276,225799995.0
2006-12-08 08:22:00,115.262,115.268,115.241,115.268,121500000.0
2006-12-08 08:23:00,115.252,115.267,115.249,115.253,359699994.0
2006-12-08 08:24:00,115.261,115.268,115.255,115.265,335899999.0
2006-12-08 08:25:00,115.274,115.277,115.266,115.27,171199996.0
2006-12-08 08:26:00,115.262,115.262,115.233,115.236,162100002.0
2006-12-08 08:27:00,115.274,115.283,115.273,115.283,188799999.0
2006-12-08 08:28:00,115.28,115.289,115.257,115.257,94999998.0
2006-12-08 08:29:00,115.278,115.28,115.274,115.28,59600000.0
2006-12-08 08:30:00,115.272,115.272,115.244,115.264,218600000.0
2006-12-08 08:31:00,115.275,115.281,115.243,115.243,355599996.0
2006-12-08 08:32:00,115.27,115.28,115.267,115.267,97600001.0
2006-12-08 08:33:00,115.28,115.28,115.254,115.256,159299998.0
2006-12-08 08:34:00,115.279,115.279,115.267,115.275,179599999.0
2006-12-08 08:35:00,115.283,115.283,115.276,115.277,106100000.0
2006-12-08 08:36:00,115.26,115.281,115.254,115.268,215800002.0
2006-12-08 08:37:00,115.281,115.305,115.281,115.301,77200000.0
2006-12-08 08:38:00,115.297,115.299,115.292,115.299,164699999.0
2006-12-08 08:39:00,115.297,115.303,115.295,115.298,187600000.0
2006-12-08 08:40:00,115.292,115.301,115.281,115.286,350000003.0
2006-12-08 08:41:00,115.278,115.285,115.263,115.272,381000003.0
2006-12-08 08:42:00,115.278,115.282,115.241,115.28,354600006.0
2006-12-08 08:43:00,115.268,115.281,115.258,115.281,193800001.0
2006-12-08 08:44:00,115.265,115.286,115.247,115.281,270100005.0
2006-12-08 08:45:00,115.272,115.275,115.253,115.253,321800001.0
2006-12-08 08:46:00,115.27,115.271,115.267,115.269,157799995.0
2006-12-08 08:47:00,115.243,115.261,115.212,115.261,291899997.0
2006-12-08 08:48:00,115.264,115.286,115.261,115.286,169699998.0
2006-12-08 08:49:00,115.276,115.285,115.246,115.282,428000007.0
2006-12-08 08:50:00,115.292,115.31,115.292,115.305,264500001.0
2006-12-08 08:51:00,115.305,115.317,115.294,115.295,275999995.0
2006-12-08 08:52:00,115.294,115.324,115.294,115.317,256800004.0
2006-12-08 08:53:00,115.308,115.321,115.308,115.312,200400000.0
2006-12-08 08:54:00,115.313,115.316,115.296,115.301,423700002.0
2006-12-08 08:55:00,115.286,115.286,115.269,115.275,72500001.0
2006-12-08 08:56:00,115.275,115.275,115.254,115.254,77199998.0
2006-12-08 08:57:00,115.259,115.273,115.258,115.268,77499999.0
2006-12-08 08:58:00,115.26,115.275,115.248,115.274,89899999.0
2006-12-08 08:59:00,115.276,115.277,115.255,115.255,296300007.0
2006-12-08 09:00:00,115.252,115.252,115.227,115.227,286399996.0
2006-12-08 09:01:00,115.242,115.259,115.242,115.257,125399996.0
2006-12-08 09:02:00,115.253,115.253,115.234,115.245,233999997.0
2006-12-08 09:03:00,115.252,115.252,115.239,115.239,119799998.0
2006-12-08 09:04:00,115.25,115.25,115.22,115.237,269000007.0
2006-12-08 09:05:00,115.232,115.255,115.231,115.241,172000001.0
2006-12-08 09:06:00,115.237,115.264,115.207,115.26,211999997.0
2006-12-08 09:07:00,115.267,115.275,115.247,115.255,258399998.0
2006-12-08 09:08:00,115.26,115.279,115.242,115.276,221400002.0
2006-12-08 09:09:00,115.272,115.272,115.248,115.255,272400001.0
2006-12-08 09:10:00,115.25,115.274,115.25,115.264,534799998.0
2006-12-08 09:11:00,115.278,115.282,115.273,115.274,187100000.0
2006-12-08 09:12:00,115.253,115.265,115.239,115.24,307000002.0
2006-12-08 09:13:00,115.242,115.275,115.242,115.267,262899994.0
2006-12-08 09:14:00,115.258,115.269,115.233,115.269,251300000.0
2006-12-08 09:15:00,115.275,115.283,115.267,115.269,295399998.0
2006-12-08 09:16:00,115.243,115.243,115.227,115.241,110499998.0
2006-12-08 09:17:00,115.243,115.286,115.239,115.286,160800002.0
2006-12-08 09:18:00,115.285,115.297,115.278,115.296,120700001.0
2006-12-08 09:19:00,115.305,115.31,115.282,115.288,360700002.0
2006-12-08 09:20:00,115.292,115.296,115.277,115.277,128100000.0
2006-12-08 09:21:00,115.291,115.291,115.271,115.271,363500002.0
2006-12-08 09:22:00,115.278,115.292,115.277,115.292,138299996.0
2006-12-08 09:23:00,115.277,115.3,115.273,115.3,181299999.0
2006-12-08 09:24:00,115.301,115.301,115.281,115.281,214200000.0
2006-12-08 09:25:00,115.283,115.293,115.273,115.293,340999994.0
2006-12-08 09:26:00,115.298,115.298,115.281,115.281,172100001.0
2006-12-08 09:27:00,115.286,115.297,115.283,115.297,247499997.0
2006-12-08 09:28:00,115.292,115.301,115.271,115.294,356500001.0
2006-12-08 09:29:00,115.305,115.31,115.282,115.297,252799994.0
2006-12-08 09:30:00,115.292,115.292,115.269,115.286,289499994.0
2006-12-08 09:31:00,115.298,115.298,115.247,115.247,159500001.0
2006-12-08 09:32:00,115.273,115.295,115.257,115.295,113899999.0
2006-12-08 09:33:00,115.308,115.329,115.308,115.322,297000005.0
2006-12-08 09:34:00,115.318,115.325,115.313,115.314,235000004.0
2006-12-08 09:35:00,115.307,115.32,115.292,115.32,182300001.0
2006-12-08 09:36:00,115.318,115.333,115.303,115.325,259500001.0
2006-12-08 09:37:00,115.331,115.331,115.319,115.325,229900002.0
2006-12-08 09:38:00,115.326,115.336,115.294,115.336,446100003.0
2006-12-08 09:39:00,115.338,115.346,115.338,115.346,77700000.0
2006-12-08 09:40:00,115.351,115.353,115.339,115.353,318200001.0
2006-12-08 09:41:00,115.353,115.379,115.351,115.379,268899999.0
2006-12-08 09:42:00,115.387,115.39,115.367,115.372,312300002.0
2006-12-08 09:43:00,115.377,115.377,115.367,115.367,205499996.0
2006-12-08 09:44:00,115.363,115.372,115.359,115.366,284900004.0
2006-12-08 09:45:00,115.362,115.362,115.341,115.352,178900004.0
2006-12-08 09:46:00,115.357,115.368,115.357,115.363,211699997.0
2006-12-08 09:47:00,115.363,115.372,115.363,115.372,298299997.0
2006-12-08 09:48:00,115.358,115.37,115.358,115.365,193900000.0
2006-12-08 09:49:00,115.355,115.373,115.355,115.373,344299998.0
2006-12-08 09:50:00,115.369,115.374,115.356,115.36,237800002.0
2006-12-08 09:51:00,115.35,115.362,115.349,115.362,127399994.0
2006-12-08 09:52:00,115.345,115.347,115.313,115.347,169100000.0
2006-12-08 09:53:00,115.358,115.36,115.349,115.349,112700000.0
2006-12-08 09:54:00,115.352,115.352,115.339,115.339,193299999.0
2006-12-08 09:55:00,115.347,115.347,115.331,115.331,280099997.0
2006-12-08 09:56:00,115.329,115.341,115.324,115.341,185899999.0
2006-12-08 09:57:00,115.347,115.358,115.334,115.349,257299999.0
2006-12-08 09:58:00,115.353,115.353,115.341,115.347,227700000.0
2006-12-08 09:59:00,115.346,115.363,115.346,115.362,112400001.0
2006-12-08 10:00:00,115.355,115.356,115.324,115.324,424200001.0
2006-12-08 10:01:00,115.33,115.345,115.322,115.34,341700000.0
2006-12-08 10:02:00,115.341,115.341,115.333,115.339,219799998.0
2006-12-08 10:03:00,115.326,115.332,115.299,115.299,187699996.0
2006-12-08 10:04:00,115.294,115.307,115.294,115.3,219899999.0
2006-12-08 10:05:00,115.31,115.318,115.309,115.312,217700002.0
2006-12-08 10:06:00,115.318,115.329,115.317,115.329,242400001.0
2006-12-08 10:07:00,115.311,115.333,115.303,115.332,130900001.0
2006-12-08 10:08:00,115.33,115.335,115.328,115.328,267099999.0
2006-12-08 10:09:00,115.336,115.34,115.327,115.327,235100000.0
2006-12-08 10:10:00,115.332,115.339,115.326,115.331,256600001.0
2006-12-08 10:11:00,115.339,115.339,115.328,115.328,151199999.0
2006-12-08 10:12:00,115.329,115.332,115.301,115.323,199500001.0
2006-12-08 10:13:00,115.315,115.339,115.31,115.339,121799998.0
2006-12-08 10:14:00,115.342,115.347,115.318,115.342,282400001.0
2006-12-08 10:15:00,115.342,115.349,115.321,115.349,312699995.0
2006-12-08 10:16:00,115.348,115.348,115.317,115.34,234300007.0
2006-12-08 10:17:00,115.338,115.349,115.333,115.347,104399998.0
2006-12-08 10:18:00,115.348,115.354,115.34,115.35,323400006.0
2006-12-08 10:19:00,115.345,115.355,115.345,115.345,184800001.0
2006-12-08 10:20:00,115.363,115.363,115.351,115.358,277999993.0
2006-12-08 10:21:00,115.363,115.363,115.358,115.359,230100003.0
2006-12-08 10:22:00,115.356,115.36,115.339,115.357,263999997.0
2006-12-08 10:23:00,115.345,115.366,115.345,115.353,193499997.0
2006-12-08 10:24:00,115.328,115.335,115.314,115.324,198200005.0
2006-12-08 10:25:00,115.321,115.331,115.321,115.325,284700002.0
2006-12-08 10:26:00,115.315,115.326,115.291,115.326,251700002.0
2006-12-08 10:27:00,115.326,115.337,115.321,115.321,164100000.0
2006-12-08 10:28:00,115.33,115.335,115.322,115.328,160300002.0
2006-12-08 10:29:00,115.327,115.336,115.318,115.326,190100002.0
2006-12-08 10:30:00,115.33,115.335,115.322,115.328,204499999.0
2006-12-08 10:31:00,115.33,115.33,115.315,115.33,144500000.0
2006-12-08 10:32:00,115.325,115.332,115.324,115.326,345800008.0
2006-12-08 10:33:00,115.324,115.33,115.314,115.314,207600000.0
2006-12-08 10:34:00,115.31,115.325,115.3,115.321,226099999.0
2006-12-08 10:35:00,115.324,115.326,115.305,115.322,290699995.0
2006-12-08 10:36:00,115.317,115.329,115.31,115.319,201800004.0
2006-12-08 10:37:00,115.318,115.321,115.301,115.318,203000001.0
2006-12-08 10:38:00,115.326,115.331,115.325,115.327,296900004.0
2006-12-08 10:39:00,115.332,115.332,115.324,115.33,243599999.0
2006-12-08 10:40:00,115.331,115.331,115.329,115.329,93200003.0
2006-12-08 10:41:00,115.318,115.318,115.306,115.315,135600002.0
2006-12-08 10:42:00,115.33,115.336,115.308,115.311,174200000.0
2006-12-08 10:43:00,115.329,115.329,115.313,115.325,145900000.0
2006-12-08 10:44:00,115.33,115.338,115.325,115.325,200799998.0
2006-12-08 10:45:00,115.325,115.325,115.304,115.323,243199997.0
2006-12-08 10:46:00,115.335,115.34,115.305,115.332,200100001.0
2006-12-08 10:47:00,115.33,115.335,115.325,115.325,320300001.0
2006-12-08 10:48:00,115.315,115.322,115.299,115.322,209000002.0
2006-12-08 10:49:00,115.33,115.335,115.33,115.335,219100001.0
2006-12-08 10:50:00,115.33,115.337,115.319,115.337,224399998.0
2006-12-08 10:51:00,115.335,115.347,115.327,115.334,352999999.0
2006-12-08 10:52:00,115.33,115.33,115.297,115.297,247399999.0
2006-12-08 10:53:00,115.285,115.304,115.285,115.304,178299995.0
2006-12-08 10:54:00,115.298,115.317,115.268,115.317,207600002.0
2006-12-08 10:55:00,115.335,115.344,115.31,115.338,482399996.0
2006-12-08 10:56:00,115.346,115.35,115.322,115.338,94499998.0
2006-12-08 10:57:00,115.319,115.346,115.319,115.345,251399997.0
2006-12-08 10:58:00,115.327,115.357,115.327,115.355,230000000.0
2006-12-08 10:59:00,115.365,115.383,115.365,115.383,133500001.0
2006-12-08 11:00:00,115.378,115.378,115.337,115.337,151500001.0
2006-12-08 11:01:00,115.337,115.348,115.33,115.33,188300003.0
2006-12-08 11:02:00,115.327,115.333,115.322,115.333,273599998.0
2006-12-08 11:03:00,115.321,115.347,115.32,115.344,328800002.0
2006-12-08 11:04:00,115.346,115.348,115.333,115.339,240499999.0
2006-12-08 11:05:00,115.336,115.344,115.331,115.334,383500005.0
2006-12-08 11:06:00,115.348,115.348,115.342,115.342,137399999.0
2006-12-08 11:07:00,115.332,115.335,115.33,115.33,170899997.0
2006-12-08 11:08:00,115.326,115.326,115.317,115.325,298699997.0
2006-12-08 11:09:00,115.328,115.331,115.324,115.329,265500000.0
2006-12-08 11:10:00,115.33,115.33,115.313,115.327,171499999.0
2006-12-08 11:11:00,115.323,115.323,115.288,115.294,326899988.0
2006-12-08 11:12:00,115.325,115.33,115.31,115.317,443100001.0
2006-12-08 11:13:00,115.314,115.316,115.306,115.311,246300001.0
2006-12-08 11:14:00,115.32,115.32,115.305,115.314,283199997.0
2006-12-08 11:15:00,115.31,115.317,115.307,115.315,174599998.0
2006-12-08 11:16:00,115.318,115.322,115.307,115.307,205800001.0
2006-12-08 11:17:00,115.316,115.327,115.316,115.319,219399998.0
2006-12-08 11:18:00,115.327,115.329,115.304,115.315,94000000.0
2006-12-08 11:19:00,115.31,115.329,115.31,115.32,189599998.0
2006-12-08 11:20:00,115.328,115.332,115.322,115.327,320600000.0
2006-12-08 11:21:00,115.321,115.325,115.319,115.325,185599999.0
2006-12-08 11:22:00,115.33,115.335,115.325,115.33,355400009.0
2006-12-08 11:23:00,115.333,115.333,115.329,115.329,172799999.0
2006-12-08 11:24:00,115.326,115.342,115.326,115.33,320699998.0
2006-12-08 11:25:00,115.33,115.345,115.327,115.327,330300001.0
2006-12-08 11:26:00,115.329,115.339,115.329,115.331,90100000.0
2006-12-08 11:27:00,115.337,115.343,115.332,115.337,169599999.0
2006-12-08 11:28:00,115.338,115.342,115.318,115.318,288200003.0
2006-12-08 11:29:00,115.322,115.332,115.322,115.325,338600007.0
2006-12-08 11:30:00,115.328,115.333,115.322,115.333,285300007.0
2006-12-08 11:31:00,115.334,115.34,115.333,115.337,198300004.0
2006-12-08 11:32:00,115.338,115.343,115.326,115.332,295900005.0
2006-12-08 11:33:00,115.34,115.34,115.321,115.322,233700001.0
2006-12-08 11:34:00,115.324,115.324,115.301,115.308,274200002.0
2006-12-08 11:35:00,115.314,115.318,115.285,115.292,218899996.0
2006-12-08 11:36:00,115.321,115.327,115.313,115.313,283999995.0
2006-12-08 11:37:00,115.322,115.322,115.307,115.32,78700001.0
2006-12-08 11:38:00,115.322,115.322,115.317,115.32,55500000.0
2006-12-08 11:39:00,115.32,115.327,115.306,115.327,227000004.0
2006-12-08 11:40:00,115.325,115.325,115.27,115.308,386900001.0
2006-12-08 11:41:00,115.313,115.321,115.3,115.321,310900002.0
2006-12-08 11:42:00,115.311,115.311,115.272,115.283,184800000.0
2006-12-08 11:43:00,115.325,115.325,115.302,115.302,80400001.0
2006-12-08 11:44:00,115.32,115.324,115.313,115.313,200900004.0
2006-12-08 11:45:00,115.314,115.314,115.302,115.31,216799997.0
2006-12-08 11:46:00,115.305,115.308,115.282,115.308,218099998.0
2006-12-08 11:47:00,115.307,115.319,115.303,115.319,106299999.0
2006-12-08 11:48:00,115.328,115.329,115.279,115.311,324099997.0
2006-12-08 11:49:00,115.304,115.321,115.286,115.321,236600001.0
2006-12-08 11:50:00,115.33,115.358,115.33,115.358,183900004.0
2006-12-08 11:51:00,115.37,115.554,115.37,115.554,354399999.0
2006-12-08 11:52:00,115.568,115.568,115.524,115.533,107900000.0
2006-12-08 11:53:00,115.526,115.526,115.51,115.521,405000000.0
2006-12-08 11:54:00,115.523,115.523,115.511,115.523,268400000.0
2006-12-08 11:55:00,115.524,115.527,115.519,115.526,403799996.0
2006-12-08 11:56:00,115.518,115.518,115.49,115.498,275300002.0
2006-12-08 11:57:00,115.505,115.514,115.494,115.498,408700000.0
2006-12-08 11:58:00,115.503,115.517,115.501,115.513,360299997.0
2006-12-08 11:59:00,115.511,115.511,115.47,115.47,161099998.0
2006-12-08 12:00:00,115.485,115.522,115.485,115.512,132999999.0
2006-12-08 12:01:00,115.52,115.533,115.519,115.527,249900004.0
2006-12-08 12:02:00,115.506,115.536,115.484,115.536,161899997.0
2006-12-08 12:03:00,115.554,115.56,115.545,115.55,166500001.0
2006-12-08 12:04:00,115.562,115.62,115.562,115.62,335999998.0
2006-12-08 12:05:00,115.623,115.647,115.614,115.647,49200001.0
2006-12-08 12:06:00,115.645,115.645,115.627,115.63,263899998.0
2006-12-08 12:07:00,115.623,115.623,115.589,115.598,300899997.0
2006-12-08 12:08:00,115.606,115.61,115.596,115.596,141100000.0
2006-12-08 12:09:00,115.588,115.605,115.583,115.598,216999997.0
2006-12-08 12:10:00,115.605,115.605,115.587,115.587,81500001.0
2006-12-08 12:11:00,115.588,115.589,115.578,115.58,426399998.0
2006-12-08 12:12:00,115.583,115.583,115.564,115.582,157800000.0
2006-12-08 12:13:00,115.589,115.609,115.589,115.601,192099998.0
2006-12-08 12:14:00,115.608,115.631,115.603,115.631,535400002.0
2006-12-08 12:15:00,115.64,115.64,115.629,115.636,167400000.0
2006-12-08 12:16:00,115.624,115.624,115.578,115.619,284299999.0
2006-12-08 12:17:00,115.624,115.649,115.624,115.644,308999997.0
2006-12-08 12:18:00,115.643,115.643,115.642,115.642,56499998.0
2006-12-08 12:19:00,115.638,115.646,115.636,115.638,425799999.0
2006-12-08 12:20:00,115.631,115.631,115.624,115.624,90900000.0
2006-12-08 12:21:00,115.628,115.628,115.596,115.612,256799997.0
2006-12-08 12:22:00,115.601,115.601,115.58,115.589,104300000.0
2006-12-08 12:23:00,115.592,115.602,115.585,115.585,278300004.0
2006-12-08 12:24:00,115.583,115.596,115.569,115.596,119800000.0
2006-12-08 12:25:00,115.596,115.604,115.59,115.604,295700002.0
2006-12-08 12:26:00,115.608,115.609,115.582,115.597,289399998.0
2006-12-08 12:27:00,115.597,115.597,115.584,115.59,339500000.0
2006-12-08 12:28:00,115.587,115.599,115.587,115.598,147600000.0
2006-12-08 12:29:00,115.595,115.595,115.576,115.587,334199996.0
2006-12-08 12:30:00,115.607,115.627,115.607,115.62,217600004.0
2006-12-08 12:31:00,115.62,115.629,115.602,115.602,353600007.0
2006-12-08 12:32:00,115.588,115.588,115.564,115.564,209100002.0
2006-12-08 12:33:00,115.572,115.591,115.572,115.591,150900001.0
2006-12-08 12:34:00,115.585,115.585,115.562,115.562,121800001.0
2006-12-08 12:35:00,115.585,115.593,115.576,115.593,265500002.0
2006-12-08 12:36:00,115.587,115.599,115.587,115.597,318700002.0
2006-12-08 12:37:00,115.595,115.609,115.595,115.6,195100002.0
2006-12-08 12:38:00,115.596,115.596,115.561,115.561,157099998.0
2006-12-08 12:39:00,115.572,115.577,115.57,115.572,151799998.0
2006-12-08 12:40:00,115.574,115.574,115.565,115.565,121800000.0
2006-12-08 12:41:00,115.564,115.579,115.564,115.577,90799998.0
2006-12-08 12:42:00,115.573,115.588,115.565,115.586,316200009.0
2006-12-08 12:43:00,115.53,115.563,115.521,115.563,170699998.0
2006-12-08 12:44:00,115.566,115.587,115.554,115.573,244199998.0
2006-12-08 12:45:00,115.583,115.583,115.567,115.567,274100001.0
2006-12-08 12:46:00,115.572,115.582,115.568,115.568,404200006.0
2006-12-08 12:47:00,115.549,115.578,115.545,115.561,372199999.0
2006-12-08 12:48:00,115.565,115.571,115.547,115.555,307100000.0
2006-12-08 12:49:00,115.571,115.571,115.562,115.568,387200002.0
2006-12-08 12:50:00,115.562,115.576,115.562,115.57,121300002.0
2006-12-08 12:51:00,115.573,115.573,115.565,115.57,297900004.0
2006-12-08 12:52:00,115.563,115.563,115.553,115.555,136300001.0
2006-12-08 12:53:00,115.55,115.561,115.545,115.561,227400000.0
2006-12-08 12:54:00,115.561,115.577,115.539,115.577,273299998.0
2006-12-08 12:55:00,115.58,115.59,115.559,115.569,282599998.0
2006-12-08 12:56:00,115.577,115.583,115.577,115.583,86999997.0
2006-12-08 12:57:00,115.594,115.619,115.594,115.609,118199998.0
2006-12-08 12:58:00,115.613,115.645,115.613,115.63,169999998.0
2006-12-08 12:59:00,115.63,115.639,115.62,115.627,250399998.0
2006-12-08 13:00:00,115.631,115.631,115.617,115.629,135000003.0
2006-12-08 13:01:00,115.628,115.631,115.623,115.623,258900001.0
2006-12-08 13:02:00,115.605,115.605,115.58,115.58,157199996.0
2006-12-08 13:03:00,115.622,115.631,115.614,115.631,153400000.0
2006-12-08 13:04:00,115.617,115.627,115.611,115.611,253999996.0
2006-12-08 13:05:00,115.609,115.612,115.602,115.602,249600004.0
2006-12-08 13:06:00,115.606,115.611,115.595,115.611,265599995.0
2006-12-08 13:07:00,115.626,115.639,115.626,115.631,203700003.0
2006-12-08 13:08:00,115.625,115.631,115.614,115.627,490099997.0
2006-12-08 13:09:00,115.631,115.647,115.63,115.637,304199994.0
2006-12-08 13:10:00,115.631,115.635,115.618,115.62,158800000.0
2006-12-08 13:11:00,115.603,115.603,115.585,115.595,275400006.0
2006-12-08 13:12:00,115.577,115.603,115.573,115.599,258399998.0
2006-12-08 13:13:00,115.612,115.621,115.592,115.592,203500001.0
2006-12-08 13:14:00,115.599,115.608,115.598,115.598,111500002.0
2006-12-08 13:15:00,115.596,115.602,115.587,115.594,209499999.0
2006-12-08 13:16:00,115.578,115.596,115.566,115.59,268100002.0
2006-12-08 13:17:00,115.579,115.585,115.562,115.585,173400004.0
2006-12-08 13:18:00,115.597,115.598,115.593,115.598,88299998.0
2006-12-08 13:19:00,115.588,115.61,115.581,115.61,101300001.0
2006-12-08 13:20:00,115.603,115.632,115.6,115.623,316999997.0
2006-12-08 13:21:00,115.629,115.634,115.627,115.634,301199995.0
2006-12-08 13:22:00,115.63,115.63,115.611,115.628,115599999.0
2006-12-08 13:23:00,115.626,115.626,115.612,115.621,274900001.0
2006-12-08 13:24:00,115.621,115.639,115.616,115.636,157600000.0
2006-12-08 13:25:00,115.641,115.642,115.63,115.637,143000000.0
2006-12-08 13:26:00,115.623,115.636,115.619,115.636,186999997.0
2006-12-08 13:27:00,115.62,115.654,115.616,115.645,437100007.0
2006-12-08 13:28:00,115.654,115.666,115.654,115.661,215400001.0
2006-12-08 13:29:00,115.667,115.667,115.638,115.665,213000000.0
2006-12-08 13:30:00,115.671,115.672,115.661,115.666,275699995.0
2006-12-08 13:31:00,115.668,115.668,115.647,115.655,228300000.0
2006-12-08 13:32:00,115.67,115.67,115.62,115.65,294699997.0
2006-12-08 13:33:00,115.663,115.663,115.652,115.653,257900000.0
2006-12-08 13:34:00,115.649,115.654,115.644,115.654,267500001.0
2006-12-08 13:35:00,115.645,115.645,115.585,115.585,227400004.0
2006-12-08 13:36:00,115.636,115.647,115.601,115.647,131700000.0
2006-12-08 13:37:00,115.66,115.66,115.607,115.607,231799996.0
2006-12-08 13:38:00,115.635,115.643,115.587,115.587,292300000.0
2006-12-08 13:39:00,115.647,115.647,115.639,115.645,140899999.0
2006-12-08 13:40:00,115.635,115.645,115.619,115.645,279799995.0
2006-12-08 13:41:00,115.628,115.639,115.615,115.636,190700000.0
2006-12-08 13:42:00,115.63,115.634,115.604,115.634,149000001.0
2006-12-08 13:43:00,115.635,115.636,115.613,115.636,153499997.0
2006-12-08 13:44:00,115.646,115.651,115.641,115.644,347100004.0
2006-12-08 13:45:00,115.631,115.635,115.616,115.635,180399998.0
2006-12-08 13:46:00,115.64,115.646,115.627,115.627,299900000.0
2006-12-08 13:47:00,115.632,115.632,115.621,115.632,138800000.0
2006-12-08 13:48:00,115.627,115.627,115.609,115.623,185600005.0
2006-12-08 13:49:00,115.616,115.624,115.615,115.618,179900000.0
2006-12-08 13:50:00,115.611,115.618,115.594,115.598,214200000.0
2006-12-08 13:51:00,115.602,115.609,115.591,115.596,314700005.0
2006-12-08 13:52:00,115.59,115.599,115.585,115.589,241700001.0
2006-12-08 13:53:00,115.59,115.606,115.59,115.595,174899999.0
2006-12-08 13:54:00,115.59,115.596,115.578,115.582,166400003.0
2006-12-08 13:55:00,115.61,115.61,115.596,115.604,158300000.0
2006-12-08 13:56:00,115.605,115.618,115.579,115.598,380400006.0
2006-12-08 13:57:00,115.594,115.609,115.593,115.602,141599996.0
2006-12-08 13:58:00,115.604,115.627,115.604,115.61,363299997.0
2006-12-08 13:59:00,115.61,115.616,115.6,115.602,318299996.0
2006-12-08 14:00:00,115.62,115.624,115.614,115.617,225800000.0
2006-12-08 14:01:00,115.612,115.622,115.609,115.609,283400003.0
2006-12-08 14:02:00,115.616,115.624,115.616,115.62,150199995.0
2006-12-08 14:03:00,115.615,115.623,115.574,115.574,228799999.0
2006-12-08 14:04:00,115.619,115.623,115.612,115.618,277199998.0
2006-12-08 14:05:00,115.616,115.616,115.602,115.608,295999994.0
2006-12-08 14:06:00,115.615,115.615,115.61,115.615,171499997.0
2006-12-08 14:07:00,115.608,115.614,115.599,115.604,188000001.0
2006-12-08 14:08:00,115.603,115.611,115.598,115.605,275400001.0
2006-12-08 14:09:00,115.585,115.602,115.577,115.59,259900005.0
2006-12-08 14:10:00,115.618,115.619,115.589,115.603,295899996.0
2006-12-08 14:11:00,115.607,115.609,115.603,115.603,118600000.0
2006-12-08 14:12:00,115.612,115.619,115.59,115.591,403399993.0
2006-12-08 14:13:00,115.615,115.62,115.612,115.616,163799996.0
2006-12-08 14:14:00,115.628,115.637,115.626,115.63,211199999.0
2006-12-08 14:15:00,115.627,115.627,115.577,115.59,387600006.0
2006-12-08 14:16:00,115.613,115.626,115.613,115.626,378999999.0
2006-12-08 14:17:00,115.623,115.643,115.623,115.642,238900001.0
2006-12-08 14:18:00,115.638,115.642,115.619,115.619,306700004.0
2006-12-08 14:19:00,115.617,115.637,115.614,115.636,172700001.0
2006-12-08 14:20:00,115.63,115.642,115.63,115.642,113799999.0
2006-12-08 14:21:00,115.631,115.631,115.62,115.626,103600003.0
2006-12-08 14:22:00,115.623,115.623,115.599,115.599,250800003.0
2006-12-08 14:23:00,115.602,115.602,115.588,115.59,389400000.0
2006-12-08 14:24:00,115.598,115.598,115.555,115.581,338100000.0
2006-12-08 14:25:00,115.593,115.6,115.584,115.584,192900000.0
2006-12-08 14:26:00,115.573,115.585,115.569,115.571,276599994.0
2006-12-08 14:27:00,115.566,115.573,115.565,115.565,240800003.0
2006-12-08 14:28:00,115.56,115.563,115.555,115.563,280499995.0
2006-12-08 14:29:00,115.564,115.564,115.554,115.557,81500002.0
2006-12-08 14:30:00,115.548,115.554,115.542,115.554,460800009.0
2006-12-08 14:31:00,115.552,115.552,115.541,115.552,300599996.0
2006-12-08 14:32:00,115.538,115.551,115.521,115.551,321900003.0
2006-12-08 14:33:00,115.558,115.562,115.539,115.559,219299999.0
2006-12-08 14:34:00,115.563,115.568,115.56,115.565,156700001.0
2006-12-08 14:35:00,115.556,115.556,115.531,115.554,239100003.0
2006-12-08 14:36:00,115.558,115.562,115.524,115.524,310000002.0
2006-12-08 14:37:00,115.55,115.557,115.541,115.555,245199999.0
2006-12-08 14:38:00,115.558,115.576,115.545,115.545,161000002.0
2006-12-08 14:39:00,115.528,115.528,115.501,115.501,182899997.0
2006-12-08 14:40:00,115.498,115.516,115.498,115.516,216200002.0
2006-12-08 14:41:00,115.527,115.548,115.527,115.547,100899999.0
2006-12-08 14:42:00,115.54,115.544,115.535,115.538,349300004.0
2006-12-08 14:43:00,115.54,115.551,115.539,115.547,211000001.0
2006-12-08 14:44:00,115.543,115.559,115.529,115.557,146300004.0
2006-12-08 14:45:00,115.555,115.557,115.54,115.54,268900001.0
2006-12-08 14:46:00,115.551,115.571,115.551,115.571,62099998.0
2006-12-08 14:47:00,115.561,115.561,115.551,115.557,183600002.0
2006-12-08 14:48:00,115.553,115.553,115.537,115.545,262699999.0
2006-12-08 14:49:00,115.56,115.56,115.546,115.555,146200000.0
2006-12-08 14:50:00,115.544,115.544,115.531,115.531,108900002.0
2006-12-08 14:51:00,115.539,115.55,115.53,115.53,241900003.0
2006-12-08 14:52:00,115.523,115.534,115.518,115.522,187800000.0
2006-12-08 14:53:00,115.524,115.538,115.524,115.535,236000006.0
2006-12-08 14:54:00,115.55,115.558,115.542,115.558,304999996.0
2006-12-08 14:55:00,115.563,115.563,115.531,115.549,182499998.0
2006-12-08 14:56:00,115.568,115.569,115.534,115.542,162700000.0
2006-12-08 14:57:00,115.572,115.572,115.561,115.572,217399996.0
2006-12-08 14:58:00,115.573,115.573,115.563,115.568,216500003.0
2006-12-08 14:59:00,115.58,115.585,115.567,115.573,200199999.0
2006-12-08 15:00:00,115.564,115.564,115.542,115.542,176299996.0
2006-12-08 15:01:00,115.561,115.565,115.55,115.562,171699997.0
2006-12-08 15:02:00,115.556,115.563,115.548,115.563,222199997.0
2006-12-08 15:03:00,115.566,115.571,115.558,115.571,90799999.0
2006-12-08 15:04:00,115.577,115.58,115.567,115.572,229999999.0
2006-12-08 15:05:00,115.569,115.569,115.555,115.555,235099999.0
2006-12-08 15:06:00,115.578,115.578,115.568,115.568,233099994.0
2006-12-08 15:07:00,115.56,115.607,115.56,115.607,179300001.0
2006-12-08 15:08:00,115.612,115.612,115.592,115.592,201399998.0
2006-12-08 15:09:00,115.588,115.59,115.582,115.59,292000002.0
2006-12-08 15:10:00,115.581,115.585,115.577,115.585,190399997.0
2006-12-08 15:11:00,115.582,115.582,115.557,115.557,274600006.0
2006-12-08 15:12:00,115.565,115.57,115.559,115.565,420700002.0
2006-12-08 15:13:00,115.588,115.589,115.582,115.588,227299998.0
2006-12-08 15:14:00,115.586,115.601,115.584,115.601,325400002.0
2006-12-08 15:15:00,115.589,115.589,115.578,115.578,212100002.0
2006-12-08 15:16:00,115.587,115.607,115.587,115.597,332399996.0
2006-12-08 15:17:00,115.605,115.646,115.605,115.646,59700000.0
2006-12-08 15:18:00,115.65,115.651,115.643,115.651,159199999.0
2006-12-08 15:19:00,115.649,115.649,115.61,115.635,250899997.0
2006-12-08 15:20:00,115.64,115.647,115.627,115.637,276199997.0
2006-12-08 15:21:00,115.632,115.632,115.612,115.622,281699997.0
2006-12-08 15:22:00,115.625,115.639,115.625,115.631,181599997.0
2006-12-08 15:23:00,115.633,115.652,115.633,115.646,385999996.0
2006-12-08 15:24:00,115.657,115.673,115.657,115.664,363199997.0
2006-12-08 15:25:00,115.673,115.677,115.663,115.671,259099997.0
2006-12-08 15:26:00,115.673,115.679,115.666,115.667,188600001.0
2006-12-08 15:27:00,115.663,115.677,115.658,115.677,345500009.0
2006-12-08 15:28:00,115.678,115.681,115.66,115.66,182100000.0
2006-12-08 15:29:00,115.659,115.694,115.628,115.628,179100000.0
2006-12-08 15:30:00,115.674,115.822,115.674,115.814,155399998.0
2006-12-08 15:31:00,115.774,115.79,115.711,115.756,219900001.0
2006-12-08 15:32:00,115.735,115.835,115.735,115.814,206200000.0
2006-12-08 15:33:00,115.81,115.818,115.756,115.756,248900002.0
2006-12-08 15:34:00,115.732,115.769,115.721,115.767,218199995.0
2006-12-08 15:35:00,115.768,115.768,115.663,115.678,210799999.0
2006-12-08 15:36:00,115.698,115.749,115.698,115.74,242199998.0
2006-12-08 15:37:00,115.721,115.721,115.671,115.678,200099996.0
2006-12-08 15:38:00,115.702,115.745,115.702,115.745,85099998.0
2006-12-08 15:39:00,115.714,115.74,115.709,115.709,199900002.0
2006-12-08 15:40:00,115.696,115.717,115.688,115.693,173900000.0
2006-12-08 15:41:00,115.676,115.676,115.643,115.645,340399994.0
2006-12-08 15:42:00,115.636,115.678,115.628,115.65,353000004.0
2006-12-08 15:43:00,115.663,115.679,115.655,115.679,219900001.0
2006-12-08 15:44:00,115.675,115.675,115.64,115.64,207799998.0
2006-12-08 15:45:00,115.557,115.557,115.325,115.325,226199999.0
2006-12-08 15:46:00,115.365,115.426,115.342,115.426,155800002.0
2006-12-08 15:47:00,115.422,115.422,115.39,115.405,143899998.0
2006-12-08 15:48:00,115.414,115.414,115.35,115.353,285900002.0
2006-12-08 15:49:00,115.352,115.362,115.34,115.349,269999997.0
2006-12-08 15:50:00,115.345,115.345,115.297,115.3,422000007.0
2006-12-08 15:51:00,115.282,115.291,115.257,115.28,221999999.0
2006-12-08 15:52:00,115.285,115.296,115.233,115.233,162500000.0
2006-12-08 15:53:00,115.178,115.178,115.091,115.113,311999999.0
2006-12-08 15:54:00,115.119,115.182,115.112,115.182,257799999.0
2006-12-08 15:55:00,115.174,115.187,115.147,115.187,296299996.0
2006-12-08 15:56:00,115.173,115.186,115.15,115.155,405199996.0
2006-12-08 15:57:00,115.145,115.186,115.145,115.185,277700001.0
2006-12-08 15:58:00,115.189,115.191,115.167,115.167,317299999.0
2006-12-08 15:59:00,115.18,115.18,115.16,115.16,241700005.0
2006-12-08 16:00:00,115.154,115.154,115.089,115.093,294899996.0
2006-12-08 16:01:00,115.098,115.108,115.078,115.086,228099995.0
2006-12-08 16:02:00,115.074,115.087,115.065,115.087,155500004.0
2006-12-08 16:03:00,115.102,115.114,115.095,115.095,137700000.0
2006-12-08 16:04:00,115.085,115.116,115.072,115.072,353900005.0
2006-12-08 16:05:00,115.067,115.132,115.067,115.111,232900001.0
2006-12-08 16:06:00,115.117,115.131,115.087,115.094,256899997.0
2006-12-08 16:07:00,115.087,115.108,115.086,115.102,192299997.0
2006-12-08 16:08:00,115.107,115.111,115.093,115.11,161900000.0
2006-12-08 16:09:00,115.12,115.138,115.119,115.119,222799999.0
2006-12-08 16:10:00,115.119,115.119,115.083,115.087,298200003.0
2006-12-08 16:11:00,115.108,115.112,115.089,115.096,427899999.0
2006-12-08 16:12:00,115.102,115.102,115.074,115.074,158100000.0
2006-12-08 16:13:00,115.092,115.106,115.077,115.077,178600000.0
2006-12-08 16:14:00,115.077,115.077,115.024,115.024,154799998.0
2006-12-08 16:15:00,115.01,115.01,114.983,114.983,128800000.0
2006-12-08 16:16:00,114.968,115.019,114.965,115.015,429400010.0
2006-12-08 16:17:00,115.015,115.017,114.965,114.965,190999996.0
2006-12-08 16:18:00,114.959,115.0,114.959,114.978,358799997.0
2006-12-08 16:19:00,114.961,114.987,114.951,114.98,241300004.0
2006-12-08 16:20:00,114.984,115.012,114.975,115.012,379600004.0
2006-12-08 16:21:00,115.028,115.028,114.997,115.01,321000004.0
2006-12-08 16:22:00,115.013,115.047,115.012,115.046,207100003.0
2006-12-08 16:23:00,115.042,115.056,115.039,115.04,254299998.0
2006-12-08 16:24:00,115.035,115.056,115.035,115.035,134100000.0
2006-12-08 16:25:00,115.032,115.054,115.03,115.047,350000003.0
2006-12-08 16:26:00,115.031,115.039,115.031,115.036,226599999.0
2006-12-08 16:27:00,115.026,115.046,115.026,115.03,359699999.0
2006-12-08 16:28:00,115.032,115.038,115.02,115.032,95100002.0
2006-12-08 16:29:00,115.028,115.028,114.997,115.011,208600001.0
2006-12-08 16:30:00,115.008,115.008,114.991,115.005,231099999.0
2006-12-08 16:31:00,115.002,115.014,115.002,115.009,183700001.0
2006-12-08 16:32:00,115.008,115.043,115.008,115.043,256899999.0
2006-12-08 16:33:00,115.032,115.032,115.018,115.02,135700004.0
2006-12-08 16:34:00,115.028,115.03,115.007,115.009,310899996.0
2006-12-08 16:35:00,115.02,115.042,115.02,115.032,302000005.0
2006-12-08 16:36:00,115.026,115.039,115.019,115.024,251999999.0
2006-12-08 16:37:00,115.022,115.04,115.022,115.032,353899994.0
2006-12-08 16:38:00,115.057,115.057,115.039,115.054,295199997.0
2006-12-08 16:39:00,115.052,115.075,115.028,115.047,158699995.0
2006-12-08 16:40:00,115.052,115.059,115.018,115.018,148700001.0
2006-12-08 16:41:00,115.022,115.023,115.016,115.023,289500000.0
2006-12-08 16:42:00,115.033,115.046,115.018,115.033,376800004.0
2006-12-08 16:43:00,115.023,115.034,115.013,115.034,195099999.0
2006-12-08 16:44:00,115.034,115.041,115.027,115.035,173900002.0
2006-12-08 16:45:00,115.037,115.041,115.033,115.041,384700007.0
2006-12-08 16:46:00,115.034,115.043,115.024,115.025,217800001.0
2006-12-08 16:47:00,115.012,115.019,115.004,115.012,276400007.0
2006-12-08 16:48:00,115.012,115.028,115.01,115.01,224500001.0
2006-12-08 16:49:00,115.012,115.024,115.012,115.017,285199998.0
2006-12-08 16:50:00,115.012,115.025,115.012,115.012,402200000.0
2006-12-08 16:51:00,115.012,115.019,115.005,115.015,220700000.0
2006-12-08 16:52:00,115.018,115.02,115.007,115.007,177700000.0
2006-12-08 16:53:00,115.007,115.017,114.998,115.011,222800005.0
2006-12-08 16:54:00,115.009,115.02,115.009,115.017,265800001.0
2006-12-08 16:55:00,115.015,115.036,115.015,115.035,216099999.0
2006-12-08 16:56:00,115.038,115.04,115.025,115.025,215800002.0
2006-12-08 16:57:00,115.03,115.038,115.02,115.038,122699998.0
2006-12-08 16:58:00,115.042,115.042,115.024,115.028,231300001.0
2006-12-08 16:59:00,115.044,115.058,115.031,115.058,143500002.0
2006-12-08 17:00:00,115.068,115.068,114.983,115.002,379700009.0
2006-12-08 17:01:00,114.99,114.99,114.914,114.92,375200003.0
2006-12-08 17:02:00,114.918,114.936,114.901,114.936,134699998.0
2006-12-08 17:03:00,114.926,114.935,114.918,114.92,401000002.0
2006-12-08 17:04:00,114.932,114.984,114.932,114.973,160200000.0
2006-12-08 17:05:00,114.982,114.989,114.939,114.939,272199999.0
2006-12-08 17:06:00,114.94,114.945,114.92,114.932,230699999.0
2006-12-08 17:07:00,114.94,114.976,114.94,114.976,159799998.0
2006-12-08 17:08:00,114.965,114.965,114.946,114.946,81599998.0
2006-12-08 17:09:00,114.937,114.95,114.936,114.94,274799996.0
2006-12-08 17:10:00,114.946,114.973,114.943,114.957,409800002.0
2006-12-08 17:11:00,114.954,114.963,114.939,114.939,258899998.0
2006-12-08 17:12:00,114.945,114.969,114.945,114.96,170100000.0
2006-12-08 17:13:00,114.953,115.071,114.953,115.071,290600000.0
2006-12-08 17:14:00,115.094,115.095,115.049,115.052,310000001.0
2006-12-08 17:15:00,115.075,115.138,115.075,115.137,245699995.0
2006-12-08 17:16:00,115.133,115.136,115.118,115.118,229900001.0
2006-12-08 17:17:00,115.115,115.13,115.11,115.13,385600011.0
2006-12-08 17:18:00,115.128,115.176,115.127,115.17,348999998.0
2006-12-08 17:19:00,115.165,115.176,115.159,115.163,260399997.0
2006-12-08 17:20:00,115.187,115.203,115.174,115.185,261499995.0
2006-12-08 17:21:00,115.193,115.23,115.191,115.23,355599993.0
2006-12-08 17:22:00,115.242,115.242,115.224,115.238,296399994.0
2006-12-08 17:23:00,115.232,115.25,115.231,115.247,195100003.0
2006-12-08 17:24:00,115.251,115.251,115.226,115.23,345600002.0
2006-12-08 17:25:00,115.248,115.286,115.248,115.286,197599998.0
2006-12-08 17:26:00,115.289,115.323,115.289,115.307,247799995.0
2006-12-08 17:27:00,115.304,115.324,115.301,115.301,236400001.0
2006-12-08 17:28:00,115.31,115.321,115.302,115.321,249800002.0
2006-12-08 17:29:00,115.317,115.377,115.315,115.377,211899996.0
2006-12-08 17:30:00,115.393,115.438,115.393,115.397,156400003.0
2006-12-08 17:31:00,115.391,115.426,115.391,115.426,29100000.0
2006-12-08 17:32:00,115.417,115.417,115.392,115.396,272600000.0
2006-12-08 17:33:00,115.393,115.432,115.393,115.432,230600000.0
2006-12-08 17:34:00,115.438,115.479,115.438,115.47,326199998.0
2006-12-08 17:35:00,115.456,115.457,115.433,115.434,270500000.0
2006-12-08 17:36:00,115.433,115.449,115.433,115.445,164400004.0
2006-12-08 17:37:00,115.462,115.495,115.462,115.478,172000002.0
2006-12-08 17:38:00,115.468,115.468,115.447,115.454,242700000.0
2006-12-08 17:39:00,115.453,115.46,115.434,115.434,169500002.0
2006-12-08 17:40:00,115.414,115.436,115.409,115.436,149400003.0
2006-12-08 17:41:00,115.425,115.441,115.422,115.422,250199998.0
2006-12-08 17:42:00,115.422,115.422,115.411,115.411,82600000.0
2006-12-08 17:43:00,115.393,115.401,115.389,115.392,133200002.0
2006-12-08 17:44:00,115.398,115.398,115.366,115.383,140599997.0
2006-12-08 17:45:00,115.376,115.376,115.361,115.37,199899997.0
2006-12-08 17:46:00,115.38,115.391,115.375,115.375,75599999.0
2006-12-08 17:47:00,115.365,115.378,115.363,115.378,165100001.0
2006-12-08 17:48:00,115.378,115.381,115.376,115.381,256100003.0
2006-12-08 17:49:00,115.373,115.391,115.373,115.383,291200004.0
2006-12-08 17:50:00,115.398,115.446,115.398,115.439,229099998.0
2006-12-08 17:51:00,115.445,115.449,115.425,115.425,250500003.0
2006-12-08 17:52:00,115.437,115.45,115.43,115.43,205600001.0
2006-12-08 17:53:00,115.44,115.462,115.435,115.453,249000002.0
2006-12-08 17:54:00,115.462,115.47,115.458,115.463,165199999.0
2006-12-08 17:55:00,115.475,115.481,115.449,115.465,315600008.0
2006-12-08 17:56:00,115.48,115.488,115.48,115.488,202599995.0
2006-12-08 17:57:00,115.477,115.479,115.465,115.479,209000002.0
2006-12-08 17:58:00,115.477,115.477,115.471,115.471,121300000.0
2006-12-08 17:59:00,115.473,115.482,115.458,115.482,108399998.0
2006-12-08 18:00:00,115.473,115.488,115.473,115.485,189100001.0
2006-12-08 18:01:00,115.478,115.478,115.454,115.455,2115899995.0
2006-12-08 18:02:00,116.36,116.46,116.35,116.38,1888399996.0
2006-12-08 18:03:00,116.36,116.36,116.27,116.31,1888399996.0
2006-12-08 18:04:00,116.32,116.35,116.25,116.27,1888399996.0
2006-12-08 18:05:00,116.28,116.33,116.27,116.3,1888399996.0
2006-12-08 18:06:00,116.31,116.31,116.28,116.28,1888399996.0
2006-12-08 18:07:00,116.27,116.3,116.24,116.3,1888399996.0
2006-12-08 18:08:00,116.28,116.42,116.28,116.41,1888399996.0
2006-12-08 18:09:00,116.42,116.42,116.33,116.37,1888399996.0
2006-12-08 18:10:00,116.38,116.46,116.36,116.46,1888399996.0
2006-12-08 18:11:00,115.393,115.4,115.373,115.4,1888399996.0
2006-12-08 18:12:00,115.4,115.41,115.391,115.4,2039199998.0
2006-12-08 18:13:00,116.38,116.38,116.32,116.32,2046799984.0
2006-12-08 18:14:00,116.31,116.34,116.3,116.31,2046799984.0
2006-12-08 18:15:00,116.32,116.32,116.28,116.28,2046799984.0
2006-12-08 18:16:00,116.29,116.31,116.29,116.29,2046799984.0
2006-12-08 18:17:00,115.406,115.415,115.403,115.408,2046799984.0
2006-12-08 18:18:00,115.409,115.42,115.407,115.412,1874900019.0
2006-12-08 18:19:00,116.25,116.26,116.24,116.26,1575699993.0
2006-12-08 18:20:00,116.27,116.32,116.27,116.32,1575699993.0
2006-12-08 18:21:00,116.31,116.32,116.3,116.31,1575699993.0
2006-12-08 18:22:00,116.3,116.31,116.28,116.3,1575699993.0
2006-12-08 18:23:00,116.31,116.31,116.24,116.24,1575699993.0
2006-12-08 18:24:00,116.23,116.25,116.19,116.2,1575699993.0
2006-12-08 18:25:00,116.21,116.27,116.2,116.26,1575699993.0
2006-12-08 18:26:00,116.27,116.27,116.26,116.26,1575699993.0
2006-12-08 18:27:00,115.576,115.6,115.562,115.6,1575699993.0
2006-12-08 18:28:00,116.32,116.32,116.3,116.3,2108099998.0
2006-12-08 18:29:00,116.31,116.31,116.28,116.29,2108099998.0
2006-12-08 18:30:00,115.572,115.585,115.57,115.57,2108099998.0
2006-12-08 18:31:00,116.27,116.28,116.25,116.26,1781400005.0
2006-12-08 18:32:00,116.27,116.29,116.27,116.28,1781400005.0
2006-12-08 18:33:00,116.27,116.31,116.27,116.3,1781400005.0
2006-12-08 18:34:00,116.31,116.34,116.31,116.33,1781400005.0
2006-12-08 18:35:00,116.32,116.33,116.3,116.33,1781400005.0
2006-12-08 18:36:00,115.555,115.575,115.555,115.569,1781400005.0
2006-12-08 18:37:00,115.571,115.581,115.57,115.581,1574000002.0
2006-12-08 18:38:00,115.58,115.58,115.565,115.577,696399998.0
2006-12-08 18:39:00,115.587,115.605,115.587,115.596,833800001.0
2006-12-08 18:40:00,115.605,115.665,115.605,115.665,1513300005.0
2006-12-08 18:41:00,115.693,115.717,115.685,115.716,1624200005.0
2006-12-08 18:42:00,115.73,115.765,115.73,115.748,2084900008.0
2006-12-08 18:43:00,115.754,115.824,115.754,115.813,1129399992.0
2006-12-08 18:44:00,115.797,115.803,115.733,115.757,825300006.0
2006-12-08 18:45:00,115.759,115.78,115.759,115.779,1914100006.0
2006-12-08 18:46:00,115.777,115.79,115.772,115.78,2039299989.0
2006-12-08 18:47:00,115.786,115.833,115.786,115.815,489500000.0
2006-12-08 18:48:00,115.826,115.908,115.821,115.903,852300007.0
2006-12-08 18:49:00,115.914,115.995,115.914,115.993,1443999984.0
2006-12-08 18:50:00,116.005,116.072,116.005,116.072,1650799998.0
2006-12-08 18:51:00,116.088,116.21,116.088,116.184,1672799997.0
2006-12-08 18:52:00,116.197,116.239,116.153,116.239,1589700005.0
2006-12-08 18:53:00,116.258,116.298,116.243,116.248,1685900012.0
2006-12-08 18:54:00,116.252,116.367,116.252,116.343,1906399991.0
2006-12-08 18:55:00,116.354,116.459,116.354,116.405,2117799993.0
2006-12-08 18:56:00,116.389,116.389,116.218,116.22,329500002.0
2006-12-08 18:57:00,116.227,116.298,116.204,116.298,1065999986.0
2006-12-08 18:58:00,116.296,116.296,116.235,116.239,1355000002.0
2006-12-08 18:59:00,116.241,116.282,116.221,116.227,1717699998.0
2006-12-08 19:00:00,116.219,116.277,116.21,116.277,698499999.0
2006-12-08 19:01:00,116.303,116.394,116.272,116.39,608100013.0
2006-12-08 19:02:00,116.406,116.443,116.295,116.295,573999991.0
2006-12-08 19:03:00,116.288,116.326,116.264,116.264,1615499994.0
2006-12-08 19:04:00,116.251,116.306,116.239,116.306,818500001.0
2006-12-08 19:05:00,116.314,116.315,116.276,116.276,632699999.0
2006-12-08 19:06:00,116.271,116.283,116.239,116.239,985100010.0
2006-12-08 19:07:00,116.27,116.28,116.26,116.28,1633400011.0
2006-12-08 19:08:00,116.29,116.402,116.29,116.367,1633400011.0
2006-12-08 19:09:00,116.357,116.397,116.348,116.388,535700006.0
2006-12-08 19:10:00,116.394,116.457,116.384,116.422,605400000.0
2006-12-08 19:11:00,116.414,116.414,116.354,116.354,878500001.0
2006-12-08 19:12:00,116.355,116.374,116.331,116.337,1087299995.0
2006-12-08 19:13:00,116.327,116.327,116.311,116.317,636500001.0
2006-12-08 19:14:00,116.318,116.323,116.304,116.309,726000002.0
2006-12-08 19:15:00,116.299,116.299,116.276,116.285,1881699994.0
2006-12-08 19:16:00,116.292,116.299,116.259,116.266,889400003.0
2006-12-08 19:17:00,116.259,116.259,116.229,116.238,1163500013.0
2006-12-08 19:18:00,116.231,116.255,116.226,116.242,798400000.0
2006-12-08 19:19:00,116.245,116.271,116.239,116.268,1650500000.0
2006-12-08 19:20:00,116.274,116.308,116.274,116.306,914200003.0
2006-12-08 19:21:00,116.316,116.316,116.289,116.3,1485599996.0
2006-12-08 19:22:00,116.296,116.296,116.284,116.292,441599996.0
2006-12-08 19:23:00,116.3,116.35,116.29,116.31,1268799992.0
2006-12-08 19:24:00,116.199,116.225,116.192,116.224,1268799992.0
2006-12-08 19:25:00,116.232,116.266,116.232,116.266,1395300004.0
2006-12-08 19:26:00,116.31,116.31,116.31,116.31,1511000001.0
2006-12-08 19:27:00,116.278,116.346,116.278,116.315,1511000001.0
2006-12-08 19:28:00,116.307,116.32,116.299,116.304,1286499993.0
2006-12-08 19:29:00,116.307,116.307,116.284,116.294,732300006.0
2006-12-08 19:30:00,116.292,116.345,116.273,116.276,870300008.0
2006-12-08 19:31:00,116.268,116.281,116.266,116.279,1538900002.0
2006-12-08 19:32:00,116.284,116.292,116.274,116.29,1884799994.0
2006-12-08 19:33:00,116.284,116.335,116.284,116.335,998800009.0
2006-12-08 19:34:00,116.336,116.336,116.313,116.313,1141899991.0
2006-12-08 19:35:00,116.314,116.348,116.304,116.318,1419199999.0
2006-12-08 19:36:00,116.317,116.343,116.317,116.343,576700003.0
2006-12-08 19:37:00,116.325,116.325,116.312,116.32,360399996.0
2006-12-08 19:38:00,116.33,116.33,116.29,116.302,1216400000.0
2006-12-08 19:39:00,116.303,116.311,116.293,116.306,1418199971.0
2006-12-08 19:40:00,116.285,116.317,116.271,116.282,874700002.0
2006-12-08 19:41:00,116.281,116.29,116.277,116.28,1373900016.0
2006-12-08 19:42:00,116.288,116.308,116.283,116.287,755500007.0
2006-12-08 19:43:00,116.282,116.297,116.248,116.296,410700000.0
2006-12-08 19:44:00,116.283,116.291,116.276,116.278,1025500005.0
2006-12-08 19:45:00,116.276,116.286,116.265,116.265,1003300007.0
2006-12-08 19:46:00,116.265,116.279,116.239,116.25,999799994.0
2006-12-08 19:47:00,116.262,116.281,116.262,116.266,649399993.0
2006-12-08 19:48:00,116.257,116.268,116.228,116.254,1583099990.0
2006-12-08 19:49:00,116.257,116.26,116.228,116.239,695400000.0
2006-12-08 19:50:00,116.26,116.26,116.218,116.253,862499995.0
2006-12-08 19:51:00,116.255,116.264,116.252,116.264,628700006.0
2006-12-08 19:52:00,116.27,116.308,116.27,116.301,709100001.0
2006-12-08 19:53:00,116.31,116.31,116.285,116.304,1077299995.0
2006-12-08 19:54:00,116.297,116.319,116.283,116.295,1675900021.0
2006-12-08 19:55:00,116.303,116.305,116.256,116.285,645200006.0
2006-12-08 19:56:00,116.312,116.312,116.296,116.305,598599999.0
2006-12-08 19:57:00,116.301,116.301,116.267,116.275,523400004.0
2006-12-08 19:58:00,116.274,116.278,116.247,116.272,1611700000.0
2006-12-08 19:59:00,116.277,116.289,116.274,116.284,977500008.0
2006-12-08 20:00:00,116.275,116.287,116.26,116.285,342499998.0
2006-12-08 20:01:00,116.296,116.298,116.255,116.259,536399995.0
2006-12-08 20:02:00,116.294,116.319,116.294,116.314,1266100014.0
2006-12-08 20:03:00,116.314,116.314,116.289,116.289,747800004.0
2006-12-08 20:04:00,116.283,116.283,116.266,116.276,798800006.0
2006-12-08 20:05:00,116.272,116.28,116.269,116.273,1206499996.0
2006-12-08 20:06:00,116.27,116.281,116.269,116.275,1580300009.0
2006-12-08 20:07:00,116.243,116.288,116.243,116.275,773500002.0
2006-12-08 20:08:00,116.272,116.279,116.247,116.274,761500001.0
2006-12-08 20:09:00,116.272,116.298,116.26,116.298,1120400003.0
2006-12-08 20:10:00,116.304,116.311,116.292,116.307,872899999.0
2006-12-08 20:11:00,116.31,116.324,116.304,116.307,1560699997.0
2006-12-08 20:12:00,116.43,116.43,116.43,116.43,793099997.0
2006-12-08 20:13:00,116.328,116.333,116.322,116.322,793099997.0
2006-12-08 20:14:00,116.315,116.317,116.27,116.279,1153899998.0
2006-12-08 20:15:00,116.28,116.328,116.28,116.308,1503999990.0
2006-12-08 20:16:00,116.306,116.331,116.254,116.261,942299999.0
2006-12-08 20:17:00,116.286,116.355,116.279,116.279,828099991.0
2006-12-08 20:18:00,116.285,116.326,116.285,116.318,235099998.0
2006-12-08 20:19:00,116.313,116.313,116.29,116.304,728600005.0
2006-12-08 20:20:00,116.303,116.326,116.276,116.292,1086700003.0
2006-12-08 20:21:00,116.305,116.329,116.292,116.317,1218500010.0
2006-12-08 20:22:00,116.31,116.316,116.289,116.305,1396099998.0
2006-12-08 20:23:00,116.3,116.335,116.274,116.325,724100002.0
2006-12-08 20:24:00,116.323,116.325,116.292,116.307,746800004.0
2006-12-08 20:25:00,116.323,116.329,116.291,116.308,918999998.0
2006-12-08 20:26:00,116.308,116.314,116.297,116.305,696399996.0
2006-12-08 20:27:00,116.315,116.322,116.307,116.307,1293500003.0
2006-12-08 20:28:00,116.39,116.39,116.38,116.39,2080499992.0
2006-12-08 20:30:00,116.4,116.42,116.4,116.42,2080499992.0
2006-12-08 20:32:00,116.246,116.273,116.241,116.27,2080499992.0
2006-12-08 20:33:00,116.288,116.308,116.28,116.303,741400004.0
2006-12-08 20:34:00,116.308,116.331,116.302,116.331,526900003.0
2006-12-08 20:35:00,116.333,116.333,116.32,116.325,659100005.0
2006-12-08 20:36:00,116.322,116.322,116.307,116.307,394599997.0
2006-12-08 20:37:00,116.308,116.318,116.289,116.304,397399994.0
2006-12-08 20:38:00,116.304,116.319,116.285,116.297,912999996.0
2006-12-08 20:39:00,116.309,116.313,116.271,116.313,979300014.0
2006-12-08 20:40:00,116.44,116.44,116.44,116.44,1036999989.0
2006-12-08 20:41:00,116.277,116.311,116.27,116.301,1036999989.0
2006-12-08 20:42:00,116.302,116.321,116.296,116.317,1210499996.0
2006-12-08 20:43:00,116.319,116.33,116.291,116.33,1235599992.0
2006-12-08 20:44:00,116.336,116.35,116.334,116.338,1478899994.0
2006-12-08 20:45:00,116.333,116.34,116.313,116.313,1452899999.0
2006-12-08 20:46:00,116.333,116.35,116.309,116.35,1485700010.0
2006-12-08 20:47:00,116.345,116.357,116.313,116.343,1906500001.0
2006-12-08 20:48:00,116.32,116.353,116.32,116.353,1173100000.0
2006-12-08 20:49:00,116.348,116.35,116.322,116.346,1075400002.0
2006-12-08 20:50:00,116.335,116.365,116.335,116.365,1598199993.0
2006-12-08 20:51:00,116.365,116.378,116.337,116.365,475800001.0
2006-12-08 20:52:00,116.342,116.358,116.34,116.357,256500000.0
2006-12-08 20:53:00,116.352,116.352,116.333,116.352,1315700009.0
2006-12-08 20:54:00,116.327,116.362,116.322,116.362,400699998.0
2006-12-08 20:55:00,116.363,116.363,116.32,116.34,1719500000.0
2006-12-08 20:56:00,116.353,116.353,116.333,116.34,537900005.0
2006-12-08 20:57:00,116.347,116.381,116.317,116.381,1572800007.0
2006-12-08 20:58:00,116.46,116.46,116.45,116.45,1915400008.0
2006-12-08 20:59:00,116.44,116.45,116.43,116.44,1915400008.0
2006-12-08 21:00:00,116.402,116.402,116.376,116.391,1915400008.0
2006-12-08 21:01:00,116.382,116.382,116.361,116.378,1479499998.0
2006-12-08 21:02:00,116.375,116.383,116.336,116.339,656699996.0
2006-12-08 21:03:00,116.378,116.381,116.352,116.376,923300008.0
2006-12-08 21:04:00,116.371,116.386,116.347,116.371,463400012.0
2006-12-08 21:05:00,116.374,116.4,116.374,116.39,712699998.0
2006-12-08 21:06:00,116.389,116.399,116.381,116.391,683800007.0
2006-12-08 21:07:00,116.393,116.412,116.379,116.403,1388099998.0
2006-12-08 21:08:00,116.403,116.403,116.38,116.39,935699990.0
2006-12-08 21:09:00,116.388,116.407,116.388,116.4,390800000.0
2006-12-08 21:10:00,116.399,116.419,116.38,116.41,428500001.0
2006-12-08 21:11:00,116.421,116.421,116.388,116.389,226099999.0
2006-12-08 21:12:00,116.392,116.426,116.392,116.425,518899997.0
2006-12-08 21:13:00,116.39,116.433,116.39,116.433,914599997.0
2006-12-08 21:14:00,116.44,116.453,116.421,116.44,1703600005.0
2006-12-08 21:15:00,116.439,116.453,116.432,116.442,1459500006.0
2006-12-08 21:16:00,116.441,116.456,116.414,116.446,695900002.0
2006-12-08 21:17:00,116.465,116.466,116.449,116.456,1886299998.0
2006-12-08 21:18:00,116.46,116.46,116.425,116.45,1025300005.0
2006-12-08 21:19:00,116.446,116.459,116.423,116.429,1649099990.0
2006-12-08 21:20:00,116.443,116.454,116.431,116.445,1471400008.0
2006-12-08 21:21:00,116.432,116.451,116.425,116.443,1197200003.0
2006-12-08 21:22:00,116.443,116.452,116.436,116.443,1784500016.0
2006-12-08 21:23:00,116.44,116.449,116.403,116.449,958000011.0
2006-12-08 21:24:00,116.455,116.455,116.429,116.44,1729399996.0
2006-12-08 21:25:00,116.425,116.439,116.416,116.421,1695799997.0
2006-12-08 21:26:00,116.396,116.415,116.369,116.393,1015300000.0
2006-12-08 21:27:00,116.384,116.39,116.36,116.369,816200003.0
2006-12-08 21:28:00,116.374,116.385,116.354,116.385,310700005.0
2006-12-08 21:29:00,116.39,116.4,116.356,116.393,876600003.0
2006-12-08 21:30:00,116.402,116.425,116.399,116.418,978400004.0
2006-12-08 21:31:00,116.412,116.424,116.412,116.419,205899999.0
2006-12-08 21:32:00,116.409,116.429,116.4,116.413,1085500006.0
2006-12-08 21:33:00,116.409,116.422,116.401,116.412,391300004.0
2006-12-08 21:34:00,116.41,116.417,116.388,116.392,380000000.0
2006-12-08 21:35:00,116.395,116.424,116.388,116.424,391399998.0
2006-12-08 21:36:00,116.417,116.427,116.396,116.424,489000000.0
2006-12-08 21:37:00,116.42,116.45,116.402,116.442,618300002.0
2006-12-08 21:38:00,116.454,116.454,116.432,116.432,224899994.0
2006-12-08 21:39:00,116.402,116.434,116.39,116.425,554100001.0
2006-12-08 21:40:00,116.435,116.441,116.425,116.43,675900003.0
2006-12-08 21:41:00,116.422,116.422,116.387,116.411,554300000.0
2006-12-08 21:42:00,116.405,116.433,116.352,116.433,1176199990.0
2006-12-08 21:43:00,116.442,116.442,116.425,116.432,318700001.0
2006-12-08 21:44:00,116.427,116.438,116.399,116.438,1195600010.0
2006-12-08 21:45:00,116.437,116.466,116.414,116.461,723099997.0
2006-12-08 21:46:00,116.456,116.465,116.424,116.437,959400005.0
2006-12-08 21:47:00,116.428,116.441,116.418,116.441,723000005.0
2006-12-08 21:48:00,116.443,116.455,116.409,116.445,946200012.0
2006-12-08 21:49:00,116.436,116.453,116.39,116.448,399100005.0
2006-12-08 21:50:00,116.455,116.467,116.44,116.463,320100002.0
2006-12-08 21:51:00,116.462,116.462,116.45,116.455,471300007.0
2006-12-08 21:52:00,116.458,116.46,116.433,116.434,196399999.0
2006-12-08 21:53:00,116.442,116.442,116.426,116.435,382499999.0
2006-12-08 21:54:00,116.429,116.467,116.392,116.446,741500008.0
2006-12-08 21:55:00,116.429,116.438,116.415,116.438,395399999.0
2006-12-08 21:56:00,116.433,116.446,116.431,116.446,606500000.0
2006-12-08 21:57:00,116.453,116.453,116.438,116.445,297699999.0
2006-12-08 21:58:00,116.451,116.459,116.425,116.45,344500003.0
2006-12-08 21:59:00,116.461,116.461,116.429,116.448,738100007.0
2006-12-08 22:00:00,116.441,116.446,116.413,116.421,1023300002.0
2006-12-08 22:01:00,116.438,116.439,116.422,116.435,1287300006.0
2006-12-08 22:02:00,116.429,116.439,116.422,116.422,761700003.0
2006-12-08 22:03:00,116.417,116.417,116.392,116.407,355200004.0
2006-12-08 22:04:00,116.405,116.405,116.363,116.388,874599995.0
2006-12-08 22:05:00,116.399,116.401,116.372,116.372,230199997.0
2006-12-08 22:06:00,116.371,116.373,116.365,116.368,166400001.0
2006-12-08 22:07:00,116.36,116.38,116.347,116.38,193700001.0
2006-12-08 22:08:00,116.375,116.386,116.362,116.362,321800004.0
2006-12-08 22:09:00,116.366,116.372,116.349,116.37,312300004.0
2006-12-08 22:10:00,116.362,116.378,116.362,116.375,152300001.0
2006-12-08 22:11:00,116.362,116.365,116.343,116.365,560100006.0
2006-12-08 22:12:00,116.359,116.373,116.359,116.37,190100000.0
2006-12-08 22:13:00,116.367,116.38,116.34,116.342,466399999.0
2006-12-08 22:14:00,116.394,116.421,116.394,116.41,311300000.0
2006-12-08 22:15:00,116.415,116.431,116.408,116.416,362000002.0
2006-12-08 22:16:00,116.42,116.426,116.387,116.411,859600001.0
2006-12-08 22:17:00,116.405,116.426,116.405,116.411,278699998.0
2006-12-08 22:18:00,116.427,116.431,116.402,116.407,361700000.0
2006-12-08 22:19:00,116.405,116.405,116.36,116.36,335199999.0
2006-12-08 22:20:00,116.36,116.397,116.36,116.397,203700005.0
2006-12-08 22:21:00,116.389,116.389,116.322,116.351,152899998.0
2006-12-08 22:22:00,116.37,116.373,116.341,116.358,228600006.0
2006-12-08 22:23:00,116.351,116.371,116.347,116.36,381100000.0
2006-12-08 22:24:00,116.363,116.363,116.345,116.348,285700000.0
2006-12-08 22:25:00,116.353,116.368,116.345,116.365,160999999.0
2006-12-08 22:26:00,116.358,116.37,116.357,116.361,294500000.0
2006-12-08 22:27:00,116.361,116.368,116.345,116.366,896600003.0
2006-12-08 22:28:00,116.377,116.377,116.355,116.371,357599996.0
2006-12-08 22:29:00,116.35,116.368,116.35,116.36,328399995.0
2006-12-08 22:30:00,116.363,116.37,116.352,116.353,239300000.0
2006-12-08 22:31:00,116.357,116.375,116.357,116.365,170900002.0
2006-12-08 22:32:00,116.36,116.366,116.355,116.364,440300001.0
2006-12-08 22:33:00,116.365,116.374,116.342,116.366,965700008.0
2006-12-08 22:34:00,116.372,116.388,116.366,116.367,793400005.0
2006-12-08 22:35:00,116.37,116.378,116.342,116.342,337400007.0
2006-12-08 22:36:00,116.367,116.369,116.332,116.366,760799989.0
2006-12-08 22:37:00,116.361,116.378,116.336,116.378,197900002.0
2006-12-08 22:38:00,116.385,116.385,116.362,116.377,177600000.0
2006-12-08 22:39:00,116.36,116.387,116.36,116.387,343699999.0
2006-12-08 22:40:00,116.386,116.398,116.361,116.372,517300005.0
2006-12-08 22:41:00,116.383,116.393,116.374,116.39,243499997.0
2006-12-08 22:42:00,116.386,116.396,116.381,116.396,150200000.0
2006-12-08 22:43:00,116.4,116.404,116.381,116.388,313699995.0
2006-12-08 22:44:00,116.39,116.408,116.38,116.395,309999997.0
2006-12-08 22:45:00,116.393,116.4,116.36,116.388,490899999.0
2006-12-08 22:46:00,116.398,116.405,116.384,116.384,364699998.0
2006-12-08 22:47:00,116.388,116.391,116.364,116.39,308200000.0
2006-12-08 22:48:00,116.397,116.402,116.351,116.373,328800001.0
2006-12-08 22:49:00,116.406,116.412,116.387,116.41,261000004.0
2006-12-08 22:50:00,116.419,116.425,116.41,116.41,475299998.0
2006-12-08 22:51:00,116.416,116.416,116.388,116.396,269300004.0
2006-12-08 22:52:00,116.39,116.401,116.379,116.379,302199998.0
2006-12-08 22:53:00,116.372,116.38,116.348,116.358,337100002.0
2006-12-08 22:54:00,116.35,116.359,116.329,116.329,214700000.0
2006-12-08 22:55:00,116.324,116.344,116.287,116.294,390899999.0
2006-12-08 22:56:00,116.335,116.358,116.335,116.344,213999999.0
2006-12-08 22:57:00,116.342,116.345,116.315,116.333,530400000.0
2006-12-08 22:58:00,116.324,116.332,116.306,116.33,173099998.0
2006-12-08 22:59:00,116.313,116.331,116.306,116.306,297599999.0
2006-12-08 23:00:00,116.327,116.338,116.295,116.336,246699993.0
2006-12-08 23:01:00,116.347,116.347,116.32,116.32,119900003.0
2006-12-08 23:02:00,116.321,116.34,116.321,116.337,204499998.0
2006-12-08 23:03:00,116.329,116.336,116.313,116.313,112800003.0
2006-12-08 23:04:00,116.303,116.318,116.298,116.308,363799995.0
2006-12-08 23:05:00,116.307,116.311,116.296,116.311,123199999.0
2006-12-08 23:06:00,116.315,116.326,116.307,116.307,199299997.0
2006-12-08 23:07:00,116.306,116.332,116.306,116.317,247399999.0
2006-12-08 23:08:00,116.312,116.338,116.312,116.328,261799999.0
2006-12-08 23:09:00,116.328,116.334,116.325,116.325,305999999.0
2006-12-08 23:10:00,116.34,116.35,116.324,116.346,459200004.0
2006-12-08 23:11:00,116.35,116.357,116.342,116.352,250900002.0
2006-12-08 23:12:00,116.358,116.399,116.35,116.399,117400001.0
2006-12-08 23:13:00,116.405,116.405,116.39,116.39,147799998.0
2006-12-08 23:14:00,116.388,116.4,116.388,116.397,214699996.0
2006-12-08 23:15:00,116.382,116.402,116.38,116.402,173200003.0
2006-12-08 23:16:00,116.383,116.389,116.374,116.374,146199999.0
2006-12-08 23:17:00,116.375,116.386,116.363,116.363,188300000.0
2006-12-08 23:18:00,116.377,116.403,116.377,116.385,224900004.0
2006-12-08 23:19:00,116.379,116.39,116.379,116.384,338000000.0
2006-12-08 23:20:00,116.384,116.391,116.381,116.386,228800003.0
2006-12-08 23:21:00,116.386,116.386,116.379,116.38,294500005.0
2006-12-08 23:22:00,116.391,116.397,116.382,116.388,394699995.0
2006-12-08 23:23:00,116.403,116.407,116.396,116.405,196399993.0
2006-12-08 23:24:00,116.403,116.403,116.402,116.403,130199997.0
2006-12-08 23:25:00,116.392,116.4,116.378,116.386,275200001.0
2006-12-08 23:26:00,116.389,116.389,116.363,116.37,310599995.0
2006-12-08 23:27:00,116.347,116.364,116.343,116.358,320199994.0
2006-12-08 23:28:00,116.351,116.366,116.349,116.349,233000002.0
2006-12-08 23:29:00,116.352,116.367,116.352,116.355,210599999.0
2006-12-08 23:30:00,116.353,116.355,116.35,116.355,186699997.0
2006-12-08 23:31:00,116.359,116.359,116.345,116.351,221399998.0
2006-12-08 23:32:00,116.347,116.361,116.342,116.361,291000000.0
2006-12-08 23:33:00,116.361,116.361,116.335,116.335,172500000.0
2006-12-08 23:34:00,116.343,116.343,116.32,116.33,249999998.0
2006-12-08 23:35:00,116.318,116.333,116.311,116.32,264900001.0
2006-12-08 23:36:00,116.322,116.322,116.316,116.317,205799998.0
2006-12-08 23:37:00,116.318,116.327,116.31,116.32,299199999.0
2006-12-08 23:38:00,116.315,116.336,116.311,116.33,277800000.0
2006-12-08 23:39:00,116.327,116.336,116.317,116.324,386800004.0
2006-12-08 23:40:00,116.315,116.325,116.305,116.314,290000003.0
2006-12-08 23:41:00,116.328,116.335,116.325,116.335,267800007.0
2006-12-08 23:42:00,116.329,116.34,116.326,116.34,133300002.0
2006-12-08 23:43:00,116.334,116.369,116.334,116.366,135700000.0
2006-12-08 23:44:00,116.358,116.366,116.347,116.354,156900002.0
2006-12-08 23:45:00,116.362,116.371,116.351,116.362,350599998.0
2006-12-08 23:46:00,116.372,116.379,116.354,116.354,257999998.0
2006-12-08 23:47:00,116.365,116.375,116.364,116.364,181499995.0
2006-12-08 23:48:00,116.373,116.373,116.36,116.367,279099996.0
2006-12-08 23:49:00,116.376,116.379,116.365,116.376,342100001.0
2006-12-08 23:50:00,116.363,116.372,116.36,116.363,155199999.0
2006-12-08 23:51:00,116.368,116.38,116.358,116.36,256500002.0
2006-12-08 23:52:00,116.373,116.373,116.331,116.331,306099995.0
2006-12-08 23:53:00,116.344,116.345,116.317,116.32,275500002.0
2006-12-08 23:54:00,116.334,116.359,116.327,116.327,104299998.0
2006-12-08 23:55:00,116.325,116.331,116.318,116.318,299100001.0
2006-12-08 23:56:00,116.331,116.336,116.304,116.317,319900000.0
2006-12-08 23:57:00,116.32,116.348,116.32,116.328,107499999.0
2006-12-08 23:58:00,116.327,116.327,116.297,116.306,264800004.0
2006-12-08 23:59:00,116.322,116.33,116.292,116.299,297099995.0
2006-12-11 00:00:00,116.407,116.434,116.396,116.428,306499995.0
2006-12-11 00:01:00,116.423,116.437,116.37,116.375,395499998.0
2006-12-11 00:02:00,116.395,116.403,116.37,116.383,325200002.0
2006-12-11 00:03:00,116.39,116.394,116.354,116.354,38600000.0
2006-12-11 00:04:00,116.352,116.387,116.352,116.362,280200001.0
2006-12-11 00:05:00,116.376,116.395,116.376,116.389,182499999.0
2006-12-11 00:06:00,116.397,116.397,116.363,116.384,294100004.0
2006-12-11 00:07:00,116.38,116.38,116.347,116.359,185500001.0
2006-12-11 00:08:00,116.372,116.38,116.326,116.326,210600003.0
2006-12-11 00:09:00,116.322,116.349,116.321,116.328,258400005.0
2006-12-11 00:10:00,116.333,116.369,116.333,116.35,325399999.0
2006-12-11 00:11:00,116.356,116.363,116.321,116.328,403700005.0
2006-12-11 00:12:00,116.352,116.352,116.329,116.333,324799995.0
2006-12-11 00:13:00,116.325,116.361,116.321,116.357,214000001.0
2006-12-11 00:14:00,116.355,116.368,116.339,116.34,230499996.0
2006-12-11 00:15:00,116.35,116.374,116.34,116.35,441599994.0
2006-12-11 00:16:00,116.34,116.381,116.34,116.378,151799998.0
2006-12-11 00:17:00,116.377,116.396,116.356,116.364,274600004.0
2006-12-11 00:18:00,116.378,116.378,116.363,116.369,234900003.0
2006-12-11 00:19:00,116.365,116.369,116.347,116.347,214000000.0
2006-12-11 00:20:00,116.357,116.361,116.344,116.361,180100001.0
2006-12-11 00:21:00,116.355,116.355,116.328,116.33,266500001.0
2006-12-11 00:22:00,116.33,116.335,116.301,116.311,277100003.0
2006-12-11 00:23:00,116.318,116.323,116.309,116.313,224399999.0
2006-12-11 00:24:00,116.303,116.336,116.297,116.33,244100000.0
2006-12-11 00:25:00,116.313,116.323,116.297,116.323,217899997.0
2006-12-11 00:26:00,116.32,116.32,116.305,116.315,314700003.0
2006-12-11 00:27:00,116.318,116.32,116.302,116.306,361099997.0
2006-12-11 00:28:00,116.308,116.315,116.293,116.311,356200003.0
2006-12-11 00:29:00,116.317,116.321,116.308,116.308,156199994.0
2006-12-11 00:30:00,116.3,116.311,116.284,116.311,260099997.0
2006-12-11 00:31:00,116.297,116.303,116.291,116.303,283299993.0
2006-12-11 00:32:00,116.302,116.316,116.302,116.305,191099999.0
2006-12-11 00:33:00,116.3,116.302,116.288,116.302,263000001.0
2006-12-11 00:34:00,116.302,116.31,116.302,116.305,188300002.0
2006-12-11 00:35:00,116.31,116.315,116.29,116.305,411700002.0
2006-12-11 00:36:00,116.31,116.318,116.302,116.312,178600001.0
2006-12-11 00:37:00,116.309,116.312,116.289,116.312,286800001.0
2006-12-11 00:38:00,116.28,116.312,116.277,116.31,196400001.0
2006-12-11 00:39:00,116.297,116.31,116.297,116.307,238299997.0
2006-12-11 00:40:00,116.318,116.337,116.318,116.333,181300000.0
2006-12-11 00:41:00,116.33,116.338,116.322,116.323,187800005.0
2006-12-11 00:42:00,116.327,116.329,116.313,116.323,388499997.0
2006-12-11 00:43:00,116.323,116.323,116.296,116.301,409000003.0
2006-12-11 00:44:00,116.297,116.308,116.293,116.304,337000007.0
2006-12-11 00:45:00,116.31,116.31,116.283,116.283,145899998.0
2006-12-11 00:46:00,116.298,116.304,116.294,116.3,220599999.0
2006-12-11 00:47:00,116.293,116.3,116.29,116.3,173499995.0
2006-12-11 00:48:00,116.303,116.306,116.294,116.306,253699999.0
2006-12-11 00:49:00,116.296,116.303,116.292,116.297,162500000.0
2006-12-11 00:50:00,116.299,116.299,116.284,116.29,216700005.0
2006-12-11 00:51:00,116.276,116.309,116.276,116.296,328800004.0
2006-12-11 00:52:00,116.299,116.32,116.299,116.315,359000005.0
2006-12-11 00:53:00,116.316,116.316,116.306,116.315,96600001.0
2006-12-11 00:54:00,116.323,116.33,116.315,116.33,200200001.0
2006-12-11 00:55:00,116.339,116.342,116.327,116.329,176900001.0
2006-12-11 00:56:00,116.309,116.325,116.309,116.32,296000003.0
2006-12-11 00:57:00,116.318,116.333,116.318,116.329,184800002.0
2006-12-11 00:58:00,116.34,116.344,116.33,116.333,204999995.0
2006-12-11 00:59:00,116.341,116.365,116.341,116.365,253800003.0
2006-12-11 01:00:00,116.356,116.361,116.356,116.36,174400003.0
2006-12-11 01:01:00,116.36,116.36,116.345,116.358,227899997.0
2006-12-11 01:02:00,116.362,116.364,116.342,116.356,157499998.0
2006-12-11 01:03:00,116.358,116.362,116.343,116.361,219999995.0
2006-12-11 01:04:00,116.367,116.367,116.323,116.339,149399998.0
2006-12-11 01:05:00,116.328,116.35,116.318,116.34,271700000.0
2006-12-11 01:06:00,116.34,116.357,116.34,116.347,196200001.0
2006-12-11 01:07:00,116.346,116.352,116.339,116.352,261000006.0
2006-12-11 01:08:00,116.328,116.345,116.318,116.332,278600000.0
2006-12-11 01:09:00,116.331,116.331,116.302,116.302,237699997.0
2006-12-11 01:10:00,116.299,116.305,116.29,116.291,298400000.0
2006-12-11 01:11:00,116.295,116.3,116.278,116.289,243600004.0
2006-12-11 01:12:00,116.285,116.297,116.281,116.295,348200002.0
2006-12-11 01:13:00,116.293,116.293,116.263,116.291,233300003.0
2006-12-11 01:14:00,116.298,116.305,116.283,116.305,181200003.0
2006-12-11 01:15:00,116.312,116.312,116.293,116.293,233500001.0
2006-12-11 01:16:00,116.294,116.294,116.283,116.286,172099997.0
2006-12-11 01:17:00,116.296,116.296,116.27,116.292,341000001.0
2006-12-11 01:18:00,116.29,116.29,116.277,116.284,272399997.0
2006-12-11 01:19:00,116.284,116.291,116.257,116.262,112800000.0
2006-12-11 01:20:00,116.251,116.258,116.242,116.247,214300001.0
2006-12-11 01:21:00,116.26,116.26,116.22,116.242,158800004.0
2006-12-11 01:22:00,116.244,116.255,116.232,116.238,279400005.0
2006-12-11 01:23:00,116.255,116.26,116.238,116.253,366800003.0
2006-12-11 01:24:00,116.252,116.259,116.245,116.245,153700004.0
2006-12-11 01:25:00,116.257,116.277,116.257,116.275,216899995.0
2006-12-11 01:26:00,116.262,116.262,116.226,116.226,304699999.0
2006-12-11 01:27:00,116.232,116.243,116.225,116.24,253899997.0
2006-12-11 01:28:00,116.236,116.236,116.224,116.225,220400000.0
2006-12-11 01:29:00,116.211,116.231,116.201,116.231,217400002.0
2006-12-11 01:30:00,116.205,116.237,116.205,116.232,477299998.0
2006-12-11 01:31:00,116.214,116.26,116.214,116.26,163700005.0
2006-12-11 01:32:00,116.23,116.243,116.209,116.231,280399994.0
2006-12-11 01:33:00,116.22,116.23,116.205,116.23,227099996.0
2006-12-11 01:34:00,116.227,116.237,116.222,116.23,363399999.0
2006-12-11 01:35:00,116.242,116.251,116.235,116.242,265900000.0
2006-12-11 01:36:00,116.23,116.23,116.212,116.222,163700001.0
2006-12-11 01:37:00,116.22,116.249,116.211,116.249,277200002.0
2006-12-11 01:38:00,116.247,116.252,116.231,116.238,205300002.0
2006-12-11 01:39:00,116.215,116.226,116.202,116.202,258400006.0
2006-12-11 01:40:00,116.199,116.209,116.188,116.206,151499999.0
2006-12-11 01:41:00,116.182,116.205,116.18,116.2,413700002.0
2006-12-11 01:42:00,116.193,116.193,116.171,116.19,225200001.0
2006-12-11 01:43:00,116.186,116.186,116.16,116.178,219600000.0
2006-12-11 01:44:00,116.188,116.213,116.188,116.208,211600001.0
2006-12-11 01:45:00,116.21,116.225,116.202,116.225,429300004.0
2006-12-11 01:46:00,116.225,116.234,116.221,116.233,195100005.0
2006-12-11 01:47:00,116.234,116.245,116.228,116.234,278599997.0
2006-12-11 01:48:00,116.233,116.243,116.217,116.235,186400003.0
2006-12-11 01:49:00,116.223,116.223,116.213,116.223,167100004.0
2006-12-11 01:50:00,116.214,116.215,116.191,116.215,175299998.0
2006-12-11 01:51:00,116.211,116.212,116.198,116.204,148999998.0
2006-12-11 01:52:00,116.211,116.211,116.185,116.185,179100000.0
2006-12-11 01:53:00,116.182,116.182,116.151,116.165,219799999.0
2006-12-11 01:54:00,116.164,116.19,116.163,116.19,231500004.0
2006-12-11 01:55:00,116.2,116.2,116.155,116.164,343099997.0
2006-12-11 01:56:00,116.185,116.191,116.173,116.178,266400001.0
2006-12-11 01:57:00,116.176,116.188,116.163,116.188,278100002.0
2006-12-11 01:58:00,116.197,116.221,116.192,116.221,233599996.0
2006-12-11 01:59:00,116.237,116.249,116.233,116.233,333799996.0
2006-12-11 02:00:00,116.236,116.262,116.23,116.262,331600004.0
2006-12-11 02:01:00,116.257,116.268,116.255,116.265,302899999.0
2006-12-11 02:02:00,116.26,116.273,116.26,116.273,335699997.0
2006-12-11 02:03:00,116.269,116.281,116.266,116.272,376499996.0
2006-12-11 02:04:00,116.272,116.279,116.267,116.267,197900001.0
2006-12-11 02:05:00,116.268,116.304,116.268,116.301,216599997.0
2006-12-11 02:06:00,116.31,116.319,116.31,116.311,228599997.0
2006-12-11 02:07:00,116.302,116.32,116.302,116.32,151699999.0
2006-12-11 02:08:00,116.33,116.34,116.327,116.327,193000000.0
2006-12-11 02:09:00,116.336,116.368,116.333,116.368,247600002.0
2006-12-11 02:10:00,116.37,116.394,116.359,116.394,305600003.0
2006-12-11 02:11:00,116.392,116.408,116.392,116.405,140400000.0
2006-12-11 02:12:00,116.409,116.458,116.409,116.458,231200003.0
2006-12-11 02:13:00,116.451,116.451,116.419,116.419,374700002.0
2006-12-11 02:14:00,116.419,116.422,116.392,116.392,133300000.0
2006-12-11 02:15:00,116.383,116.383,116.368,116.377,143399999.0
2006-12-11 02:16:00,116.383,116.383,116.368,116.37,152099999.0
2006-12-11 02:17:00,116.362,116.362,116.344,116.361,258299996.0
2006-12-11 02:18:00,116.37,116.398,116.37,116.391,182500004.0
2006-12-11 02:19:00,116.386,116.401,116.386,116.391,188300003.0
2006-12-11 02:20:00,116.394,116.419,116.394,116.41,137899999.0
2006-12-11 02:21:00,116.417,116.417,116.402,116.413,291400002.0
2006-12-11 02:22:00,116.395,116.395,116.38,116.395,378599999.0
2006-12-11 02:23:00,116.376,116.376,116.362,116.362,320100000.0
2006-12-11 02:24:00,116.348,116.394,116.334,116.394,164499996.0
2006-12-11 02:25:00,116.399,116.399,116.382,116.385,134700002.0
2006-12-11 02:26:00,116.388,116.395,116.385,116.39,367299996.0
2006-12-11 02:27:00,116.397,116.419,116.397,116.417,187699995.0
2006-12-11 02:28:00,116.409,116.417,116.409,116.41,85300000.0
2006-12-11 02:29:00,116.417,116.417,116.399,116.4,150200002.0
2006-12-11 02:30:00,116.408,116.413,116.39,116.41,186100001.0
2006-12-11 02:31:00,116.411,116.411,116.396,116.405,173800001.0
2006-12-11 02:32:00,116.408,116.41,116.382,116.393,156600001.0
2006-12-11 02:33:00,116.393,116.407,116.393,116.4,175800003.0
2006-12-11 02:34:00,116.4,116.404,116.372,116.391,188100004.0
2006-12-11 02:35:00,116.39,116.395,116.383,116.395,308099999.0
2006-12-11 02:36:00,116.388,116.39,116.368,116.39,218599999.0
2006-12-11 02:37:00,116.39,116.4,116.388,116.388,223900002.0
2006-12-11 02:38:00,116.396,116.43,116.396,116.43,244699999.0
2006-12-11 02:39:00,116.421,116.428,116.416,116.425,230099998.0
2006-12-11 02:40:00,116.421,116.431,116.415,116.425,479999999.0
2006-12-11 02:41:00,116.42,116.42,116.406,116.41,144100001.0
2006-12-11 02:42:00,116.411,116.416,116.391,116.393,347900005.0
2006-12-11 02:43:00,116.387,116.387,116.37,116.37,166600000.0
2006-12-11 02:44:00,116.373,116.395,116.373,116.384,245700005.0
2006-12-11 02:45:00,116.375,116.381,116.365,116.378,353500003.0
2006-12-11 02:46:00,116.38,116.388,116.373,116.388,190400004.0
2006-12-11 02:47:00,116.39,116.39,116.373,116.385,352600001.0
2006-12-11 02:48:00,116.387,116.39,116.378,116.38,275400002.0
2006-12-11 02:49:00,116.388,116.391,116.383,116.385,181100005.0
2006-12-11 02:50:00,116.378,116.393,116.375,116.393,197799999.0
2006-12-11 02:51:00,116.397,116.4,116.374,116.374,213999997.0
2006-12-11 02:52:00,116.368,116.371,116.354,116.365,365400002.0
2006-12-11 02:53:00,116.363,116.38,116.357,116.38,289599997.0
2006-12-11 02:54:00,116.38,116.408,116.38,116.404,235699999.0
2006-12-11 02:55:00,116.404,116.427,116.404,116.423,244500000.0
2006-12-11 02:56:00,116.412,116.418,116.398,116.409,214799996.0
2006-12-11 02:57:00,116.401,116.417,116.39,116.406,224199999.0
2006-12-11 02:58:00,116.402,116.402,116.38,116.384,181400004.0
2006-12-11 02:59:00,116.415,116.419,116.407,116.41,261600001.0
2006-12-11 03:00:00,116.409,116.414,116.397,116.399,273399993.0
2006-12-11 03:01:00,116.405,116.41,116.396,116.405,381499997.0
2006-12-11 03:02:00,116.406,116.41,116.387,116.389,317800003.0
2006-12-11 03:03:00,116.393,116.401,116.389,116.401,98099996.0
2006-12-11 03:04:00,116.406,116.417,116.396,116.412,276199999.0
2006-12-11 03:05:00,116.418,116.418,116.401,116.401,259600005.0
2006-12-11 03:06:00,116.414,116.42,116.413,116.417,267700007.0
2006-12-11 03:07:00,116.411,116.423,116.41,116.423,318499998.0
2006-12-11 03:08:00,116.421,116.421,116.407,116.408,221700003.0
2006-12-11 03:09:00,116.398,116.418,116.384,116.418,170899999.0
2006-12-11 03:10:00,116.398,116.415,116.382,116.415,182799999.0
2006-12-11 03:11:00,116.428,116.429,116.407,116.413,296600000.0
2006-12-11 03:12:00,116.421,116.428,116.397,116.41,492199999.0
2006-12-11 03:13:00,116.433,116.433,116.41,116.431,308500000.0
2006-12-11 03:14:00,116.425,116.429,116.425,116.425,167899997.0
2006-12-11 03:15:00,116.456,116.547,116.456,116.545,358200002.0
2006-12-11 03:16:00,116.562,116.622,116.562,116.611,146500002.0
2006-12-11 03:17:00,116.597,116.619,116.597,116.607,385799997.0
2006-12-11 03:18:00,116.612,116.614,116.595,116.614,238299999.0
2006-12-11 03:19:00,116.623,116.677,116.615,116.666,338800004.0
2006-12-11 03:20:00,116.675,116.688,116.66,116.686,281699998.0
2006-12-11 03:21:00,116.7,116.702,116.681,116.685,293000005.0
2006-12-11 03:22:00,116.676,116.683,116.657,116.683,220699999.0
2006-12-11 03:23:00,116.686,116.686,116.652,116.654,262400003.0
2006-12-11 03:24:00,116.674,116.687,116.662,116.682,206300000.0
2006-12-11 03:25:00,116.678,116.678,116.663,116.663,244200002.0
2006-12-11 03:26:00,116.668,116.673,116.657,116.67,151900001.0
2006-12-11 03:27:00,116.671,116.671,116.658,116.665,316900001.0
2006-12-11 03:28:00,116.651,116.69,116.634,116.687,276799994.0
2006-12-11 03:29:00,116.678,116.685,116.666,116.668,370700004.0
2006-12-11 03:30:00,116.654,116.672,116.654,116.672,253700000.0
2006-12-11 03:31:00,116.67,116.678,116.659,116.676,188400002.0
2006-12-11 03:32:00,116.677,116.69,116.677,116.68,206299999.0
2006-12-11 03:33:00,116.688,116.702,116.686,116.699,373800001.0
2006-12-11 03:34:00,116.705,116.71,116.691,116.691,294500003.0
2006-12-11 03:35:00,116.687,116.701,116.687,116.69,188400001.0
2006-12-11 03:36:00,116.691,116.695,116.681,116.695,337200003.0
2006-12-11 03:37:00,116.686,116.697,116.686,116.695,156000003.0
2006-12-11 03:38:00,116.696,116.696,116.67,116.67,159900000.0
2006-12-11 03:39:00,116.666,116.682,116.661,116.682,178800000.0
2006-12-11 03:40:00,116.682,116.682,116.663,116.675,179499999.0
2006-12-11 03:41:00,116.673,116.679,116.67,116.67,128300002.0
2006-12-11 03:42:00,116.668,116.686,116.666,116.686,158900003.0
2006-12-11 03:43:00,116.668,116.682,116.655,116.682,283600002.0
2006-12-11 03:44:00,116.691,116.697,116.687,116.692,320600003.0
2006-12-11 03:45:00,116.689,116.698,116.678,116.697,215900004.0
2006-12-11 03:46:00,116.704,116.709,116.684,116.703,149800003.0
2006-12-11 03:47:00,116.718,116.718,116.685,116.685,321800001.0
2006-12-11 03:48:00,116.718,116.743,116.718,116.742,184699995.0
2006-12-11 03:49:00,116.744,116.762,116.742,116.76,253900005.0
2006-12-11 03:50:00,116.767,116.769,116.753,116.756,203199996.0
2006-12-11 03:51:00,116.751,116.755,116.746,116.755,257000002.0
2006-12-11 03:52:00,116.755,116.767,116.747,116.766,215699996.0
2006-12-11 03:53:00,116.768,116.808,116.765,116.808,224799999.0
2006-12-11 03:54:00,116.814,116.822,116.802,116.813,260800005.0
2006-12-11 03:55:00,116.814,116.82,116.811,116.812,234700003.0
2006-12-11 03:56:00,116.808,116.828,116.808,116.828,147099996.0
2006-12-11 03:57:00,116.826,116.826,116.815,116.815,237299999.0
2006-12-11 03:58:00,116.808,116.82,116.805,116.805,237499997.0
2006-12-11 03:59:00,116.802,116.81,116.792,116.792,449499988.0
2006-12-11 04:00:00,116.796,116.796,116.782,116.787,274999999.0
2006-12-11 04:01:00,116.792,116.8,116.787,116.787,337899996.0
2006-12-11 04:02:00,116.768,116.768,116.767,116.767,57800000.0
2006-12-11 04:03:00,116.727,116.727,116.713,116.713,66000000.0
2006-12-11 04:04:00,116.692,116.692,116.672,116.678,317799996.0
2006-12-11 04:05:00,116.67,116.67,116.643,116.648,314500004.0
2006-12-11 04:06:00,116.679,116.7,116.679,116.693,276999992.0
2006-12-11 04:07:00,116.695,116.704,116.687,116.69,236299999.0
2006-12-11 04:08:00,116.681,116.707,116.675,116.707,282200007.0
2006-12-11 04:09:00,116.712,116.736,116.711,116.729,326200002.0
2006-12-11 04:10:00,116.728,116.734,116.718,116.734,162699999.0
2006-12-11 04:11:00,116.728,116.733,116.725,116.733,199000001.0
2006-12-11 04:12:00,116.75,116.762,116.75,116.759,179600001.0
2006-12-11 04:13:00,116.744,116.767,116.734,116.767,260099997.0
2006-12-11 04:14:00,116.782,116.79,116.776,116.79,239699999.0
2006-12-11 04:15:00,116.793,116.793,116.778,116.785,237300002.0
2006-12-11 04:16:00,116.79,116.793,116.782,116.792,236399996.0
2006-12-11 04:17:00,116.788,116.794,116.78,116.794,144799998.0
2006-12-11 04:18:00,116.784,116.801,116.784,116.801,205399999.0
2006-12-11 04:19:00,116.81,116.816,116.794,116.8,164500005.0
2006-12-11 04:20:00,116.784,116.789,116.774,116.787,249499998.0
2006-12-11 04:21:00,116.772,116.793,116.761,116.793,226700002.0
2006-12-11 04:22:00,116.791,116.799,116.773,116.773,208700003.0
2006-12-11 04:23:00,116.765,116.765,116.757,116.764,320200003.0
2006-12-11 04:24:00,116.755,116.757,116.745,116.754,238300000.0
2006-12-11 04:25:00,116.755,116.767,116.748,116.767,450900010.0
2006-12-11 04:26:00,116.766,116.788,116.755,116.788,217899999.0
2006-12-11 04:27:00,116.784,116.805,116.773,116.805,383900005.0
2006-12-11 04:28:00,116.807,116.807,116.78,116.78,171500005.0
2006-12-11 04:29:00,116.773,116.78,116.763,116.78,93200000.0
2006-12-11 04:30:00,116.774,116.774,116.738,116.763,263200004.0
2006-12-11 04:31:00,116.76,116.76,116.745,116.753,165299998.0
2006-12-11 04:32:00,116.75,116.783,116.742,116.754,229599999.0
2006-12-11 04:33:00,116.739,116.739,116.721,116.734,304300004.0
2006-12-11 04:34:00,116.738,116.748,116.738,116.738,259100004.0
2006-12-11 04:35:00,116.73,116.733,116.716,116.733,139699999.0
2006-12-11 04:36:00,116.722,116.733,116.711,116.732,329700006.0
2006-12-11 04:37:00,116.729,116.731,116.724,116.728,82000000.0
2006-12-11 04:38:00,116.73,116.747,116.721,116.746,379500004.0
2006-12-11 04:39:00,116.74,116.74,116.725,116.73,209600000.0
2006-12-11 04:40:00,116.726,116.726,116.714,116.714,26800000.0
2006-12-11 04:41:00,116.704,116.708,116.693,116.693,195800005.0
2006-12-11 04:42:00,116.698,116.705,116.692,116.692,267099997.0
2006-12-11 04:43:00,116.686,116.698,116.68,116.691,343899997.0
2006-12-11 04:44:00,116.685,116.688,116.661,116.666,150700002.0
2006-12-11 04:45:00,116.687,116.702,116.679,116.702,238400001.0
2006-12-11 04:46:00,116.702,116.719,116.698,116.715,283400009.0
2006-12-11 04:47:00,116.721,116.721,116.711,116.715,164300000.0
2006-12-11 04:48:00,116.711,116.711,116.687,116.687,238200003.0
2006-12-11 04:49:00,116.678,116.68,116.664,116.67,348899998.0
2006-12-11 04:50:00,116.66,116.67,116.654,116.664,410400004.0
2006-12-11 04:51:00,116.658,116.659,116.621,116.649,413599998.0
2006-12-11 04:52:00,116.657,116.672,116.657,116.662,123200004.0
2006-12-11 04:53:00,116.687,116.688,116.665,116.665,145700000.0
2006-12-11 04:54:00,116.67,116.679,116.648,116.679,366300000.0
2006-12-11 04:55:00,116.69,116.699,116.689,116.689,214100002.0
2006-12-11 04:56:00,116.695,116.745,116.695,116.745,267500000.0
2006-12-11 04:57:00,116.747,116.747,116.738,116.743,295899998.0
2006-12-11 04:58:00,116.733,116.733,116.716,116.724,94299997.0
2006-12-11 04:59:00,116.724,116.747,116.718,116.747,131400001.0
2006-12-11 05:00:00,116.748,116.754,116.734,116.738,369600004.0
2006-12-11 05:01:00,116.736,116.744,116.728,116.742,152700000.0
2006-12-11 05:02:00,116.73,116.739,116.723,116.739,213099999.0
2006-12-11 05:03:00,116.738,116.746,116.729,116.74,207500000.0
2006-12-11 05:04:00,116.742,116.745,116.738,116.74,253200003.0
2006-12-11 05:05:00,116.748,116.755,116.73,116.748,273999998.0
2006-12-11 05:06:00,116.752,116.752,116.731,116.733,219699999.0
2006-12-11 05:07:00,116.747,116.747,116.73,116.732,189400000.0
2006-12-11 05:08:00,116.733,116.758,116.733,116.758,208500002.0
2006-12-11 05:09:00,116.759,116.78,116.759,116.775,314999995.0
2006-12-11 05:10:00,116.767,116.769,116.742,116.755,201899998.0
2006-12-11 05:11:00,116.745,116.771,116.735,116.759,412100003.0
2006-12-11 05:12:00,116.748,116.765,116.745,116.758,393599997.0
2006-12-11 05:13:00,116.748,116.778,116.733,116.778,258299994.0
2006-12-11 05:14:00,116.778,116.778,116.762,116.771,163900001.0
2006-12-11 05:15:00,116.754,116.768,116.749,116.768,237799999.0
2006-12-11 05:16:00,116.768,116.771,116.737,116.771,258699999.0
2006-12-11 05:17:00,116.763,116.763,116.729,116.742,136100003.0
2006-12-11 05:18:00,116.755,116.763,116.72,116.739,187699999.0
2006-12-11 05:19:00,116.732,116.756,116.732,116.745,295599996.0
2006-12-11 05:20:00,116.751,116.752,116.737,116.752,191800000.0
2006-12-11 05:21:00,116.746,116.753,116.734,116.753,229999999.0
2006-12-11 05:22:00,116.745,116.745,116.721,116.742,365899998.0
2006-12-11 05:23:00,116.737,116.737,116.717,116.732,275500005.0
2006-12-11 05:24:00,116.735,116.735,116.723,116.723,210799999.0
2006-12-11 05:25:00,116.714,116.714,116.697,116.704,219900002.0
2006-12-11 05:26:00,116.703,116.709,116.69,116.69,298400004.0
2006-12-11 05:27:00,116.676,116.716,116.673,116.716,282200002.0
2006-12-11 05:28:00,116.71,116.717,116.704,116.716,97400000.0
2006-12-11 05:29:00,116.713,116.713,116.696,116.702,163700003.0
2006-12-11 05:30:00,116.713,116.713,116.699,116.702,308200004.0
2006-12-11 05:31:00,116.697,116.711,116.695,116.702,164200001.0
2006-12-11 05:32:00,116.695,116.698,116.684,116.694,204999998.0
2006-12-11 05:33:00,116.684,116.685,116.671,116.685,126200001.0
2006-12-11 05:34:00,116.679,116.684,116.671,116.671,255300001.0
2006-12-11 05:35:00,116.677,116.679,116.667,116.67,334299998.0
2006-12-11 05:36:00,116.67,116.68,116.65,116.65,169599998.0
2006-12-11 05:37:00,116.659,116.664,116.655,116.664,294400004.0
2006-12-11 05:38:00,116.664,116.664,116.65,116.657,305500004.0
2006-12-11 05:39:00,116.654,116.663,116.653,116.663,138900001.0
2006-12-11 05:40:00,116.658,116.658,116.62,116.657,241400000.0
2006-12-11 05:41:00,116.669,116.681,116.669,116.67,304900001.0
2006-12-11 05:42:00,116.678,116.69,116.67,116.685,203299998.0
2006-12-11 05:43:00,116.686,116.698,116.682,116.696,274700004.0
2006-12-11 05:44:00,116.655,116.682,116.649,116.682,237700002.0
2006-12-11 05:45:00,116.687,116.687,116.669,116.683,234000003.0
2006-12-11 05:46:00,116.676,116.689,116.662,116.685,281599998.0
2006-12-11 05:47:00,116.662,116.691,116.662,116.691,301299997.0
2006-12-11 05:48:00,116.696,116.703,116.696,116.703,145600004.0
2006-12-11 05:49:00,116.701,116.701,116.686,116.696,220000003.0
2006-12-11 05:50:00,116.698,116.7,116.684,116.7,123700000.0
2006-12-11 05:51:00,116.713,116.722,116.71,116.72,236699997.0
2006-12-11 05:52:00,116.72,116.722,116.698,116.698,351500000.0
2006-12-11 05:53:00,116.698,116.71,116.667,116.667,330600010.0
2006-12-11 05:54:00,116.664,116.698,116.664,116.694,351699995.0
2006-12-11 05:55:00,116.708,116.708,116.678,116.692,336399999.0
2006-12-11 05:56:00,116.688,116.691,116.672,116.68,360100002.0
2006-12-11 05:57:00,116.677,116.677,116.65,116.65,180200006.0
2006-12-11 05:58:00,116.672,116.675,116.645,116.67,323700001.0
2006-12-11 05:59:00,116.676,116.692,116.665,116.675,269000004.0
2006-12-11 06:00:00,116.679,116.691,116.672,116.675,213100004.0
2006-12-11 06:01:00,116.647,116.667,116.645,116.664,188000003.0
2006-12-11 06:02:00,116.673,116.677,116.656,116.664,285000001.0
2006-12-11 06:03:00,116.669,116.677,116.663,116.672,204300000.0
2006-12-11 06:04:00,116.666,116.672,116.663,116.663,318599995.0
2006-12-11 06:05:00,116.652,116.67,116.652,116.665,97699999.0
2006-12-11 06:06:00,116.65,116.662,116.643,116.662,253300006.0
2006-12-11 06:07:00,116.659,116.659,116.635,116.65,164700000.0
2006-12-11 06:08:00,116.648,116.648,116.612,116.646,106200002.0
2006-12-11 06:09:00,116.654,116.661,116.654,116.661,145800002.0
2006-12-11 06:10:00,116.656,116.66,116.641,116.66,114200000.0
2006-12-11 06:11:00,116.657,116.671,116.657,116.664,374699993.0
2006-12-11 06:12:00,116.665,116.683,116.665,116.683,206400003.0
2006-12-11 06:13:00,116.684,116.688,116.675,116.678,148300003.0
2006-12-11 06:14:00,116.671,116.671,116.643,116.653,251799997.0
2006-12-11 06:15:00,116.658,116.669,116.658,116.662,205499997.0
2006-12-11 06:16:00,116.664,116.681,116.656,116.681,249899999.0
2006-12-11 06:17:00,116.693,116.699,116.685,116.685,354900001.0
2006-12-11 06:18:00,116.688,116.688,116.673,116.686,368000001.0
2006-12-11 06:19:00,116.683,116.683,116.66,116.667,138300001.0
2006-12-11 06:20:00,116.676,116.691,116.667,116.691,198200002.0
2006-12-11 06:21:00,116.689,116.689,116.658,116.659,199299996.0
2006-12-11 06:22:00,116.648,116.648,116.632,116.637,109600002.0
2006-12-11 06:23:00,116.635,116.64,116.616,116.64,253600007.0
2006-12-11 06:24:00,116.632,116.649,116.608,116.649,165999998.0
2006-12-11 06:25:00,116.655,116.66,116.643,116.658,394600004.0
2006-12-11 06:26:00,116.662,116.673,116.63,116.663,279399999.0
2006-12-11 06:27:00,116.677,116.68,116.664,116.675,309400006.0
2006-12-11 06:28:00,116.67,116.678,116.653,116.678,369400006.0
2006-12-11 06:29:00,116.678,116.7,116.673,116.691,115800002.0
2006-12-11 06:30:00,116.681,116.686,116.665,116.686,163800004.0
2006-12-11 06:31:00,116.686,116.691,116.685,116.685,136400001.0
2006-12-11 06:32:00,116.68,116.702,116.666,116.702,201900006.0
2006-12-11 06:33:00,116.703,116.707,116.694,116.699,329099997.0
2006-12-11 06:34:00,116.695,116.706,116.693,116.696,300400002.0
2006-12-11 06:35:00,116.698,116.698,116.69,116.698,321899993.0
2006-12-11 06:36:00,116.702,116.702,116.684,116.684,256700003.0
2006-12-11 06:37:00,116.685,116.695,116.662,116.672,310299992.0
2006-12-11 06:38:00,116.677,116.68,116.665,116.665,193599999.0
2006-12-11 06:39:00,116.682,116.69,116.658,116.669,198300001.0
2006-12-11 06:40:00,116.68,116.683,116.67,116.678,204200000.0
2006-12-11 06:41:00,116.681,116.681,116.67,116.67,135600001.0
2006-12-11 06:42:00,116.671,116.681,116.671,116.674,127999999.0
2006-12-11 06:43:00,116.672,116.672,116.663,116.663,125599999.0
2006-12-11 06:44:00,116.672,116.672,116.662,116.662,84600001.0
2006-12-11 06:45:00,116.654,116.663,116.652,116.652,283200004.0
2006-12-11 06:46:00,116.664,116.664,116.642,116.66,225500003.0
2006-12-11 06:47:00,116.656,116.663,116.656,116.661,183500000.0
2006-12-11 06:48:00,116.647,116.663,116.636,116.663,304599999.0
2006-12-11 06:49:00,116.658,116.668,116.65,116.668,176999994.0
2006-12-11 06:50:00,116.676,116.684,116.673,116.684,176800002.0
2006-12-11 06:51:00,116.672,116.683,116.651,116.675,360800007.0
2006-12-11 06:52:00,116.678,116.687,116.659,116.683,370000000.0
2006-12-11 06:53:00,116.678,116.689,116.673,116.687,249499999.0
2006-12-11 06:54:00,116.686,116.697,116.681,116.695,301899999.0
2006-12-11 06:55:00,116.693,116.702,116.693,116.697,197900004.0
2006-12-11 06:56:00,116.689,116.689,116.674,116.68,264100001.0
2006-12-11 06:57:00,116.682,116.682,116.671,116.68,162500001.0
2006-12-11 06:58:00,116.667,116.674,116.644,116.667,217699998.0
2006-12-11 06:59:00,116.678,116.68,116.658,116.68,230599995.0
2006-12-11 07:00:00,116.679,116.691,116.676,116.69,256599996.0
2006-12-11 07:01:00,116.682,116.705,116.676,116.698,105600000.0
2006-12-11 07:02:00,116.699,116.702,116.696,116.696,217700003.0
2006-12-11 07:03:00,116.707,116.711,116.674,116.7,403699997.0
2006-12-11 07:04:00,116.702,116.702,116.68,116.684,262600003.0
2006-12-11 07:05:00,116.686,116.7,116.686,116.695,459800002.0
2006-12-11 07:06:00,116.697,116.699,116.688,116.688,145500001.0
2006-12-11 07:07:00,116.693,116.698,116.68,116.696,163400002.0
2006-12-11 07:08:00,116.684,116.709,116.684,116.693,268700000.0
2006-12-11 07:09:00,116.683,116.705,116.675,116.701,251999998.0
2006-12-11 07:10:00,116.694,116.699,116.673,116.673,187200003.0
2006-12-11 07:11:00,116.704,116.707,116.697,116.703,211000002.0
2006-12-11 07:12:00,116.703,116.708,116.696,116.708,256200002.0
2006-12-11 07:13:00,116.71,116.714,116.704,116.714,250999999.0
2006-12-11 07:14:00,116.714,116.721,116.713,116.719,190600006.0
2006-12-11 07:15:00,116.715,116.715,116.693,116.702,143700000.0
2006-12-11 07:16:00,116.707,116.709,116.693,116.695,260299997.0
2006-12-11 07:17:00,116.698,116.699,116.673,116.686,239500002.0
2006-12-11 07:18:00,116.691,116.697,116.677,116.697,140300001.0
2006-12-11 07:19:00,116.69,116.695,116.673,116.683,179999997.0
2006-12-11 07:20:00,116.691,116.697,116.658,116.697,265200003.0
2006-12-11 07:21:00,116.703,116.705,116.697,116.705,180799996.0
2006-12-11 07:22:00,116.697,116.701,116.69,116.701,138000004.0
2006-12-11 07:23:00,116.695,116.696,116.684,116.684,162500000.0
2006-12-11 07:24:00,116.686,116.692,116.661,116.683,139499999.0
2006-12-11 07:25:00,116.681,116.698,116.677,116.696,163700000.0
2006-12-11 07:26:00,116.675,116.697,116.668,116.691,305699996.0
2006-12-11 07:27:00,116.684,116.686,116.662,116.686,142299998.0
2006-12-11 07:28:00,116.688,116.689,116.667,116.683,210200003.0
2006-12-11 07:29:00,116.691,116.691,116.67,116.67,293500002.0
2006-12-11 07:30:00,116.653,116.676,116.65,116.654,257800001.0
2006-12-11 07:31:00,116.69,116.695,116.682,116.695,236599998.0
2006-12-11 07:32:00,116.686,116.691,116.667,116.691,381099999.0
2006-12-11 07:33:00,116.688,116.688,116.668,116.67,181900006.0
2006-12-11 07:34:00,116.661,116.676,116.659,116.675,444799994.0
2006-12-11 07:35:00,116.653,116.681,116.642,116.677,260500001.0
2006-12-11 07:36:00,116.677,116.681,116.666,116.673,116499999.0
2006-12-11 07:37:00,116.666,116.681,116.666,116.681,145000000.0
2006-12-11 07:38:00,116.662,116.67,116.638,116.661,346100005.0
2006-12-11 07:39:00,116.665,116.677,116.65,116.65,251300002.0
2006-12-11 07:40:00,116.678,116.685,116.659,116.668,355400002.0
2006-12-11 07:41:00,116.66,116.676,116.642,116.676,292299997.0
2006-12-11 07:42:00,116.65,116.679,116.647,116.669,335299995.0
2006-12-11 07:43:00,116.678,116.678,116.657,116.657,188200003.0
2006-12-11 07:44:00,116.679,116.679,116.665,116.665,343300004.0
2006-12-11 07:45:00,116.676,116.68,116.667,116.68,212899998.0
2006-12-11 07:46:00,116.674,116.685,116.654,116.677,305499999.0
2006-12-11 07:47:00,116.675,116.693,116.669,116.675,358799997.0
2006-12-11 07:48:00,116.681,116.681,116.671,116.672,325299997.0
2006-12-11 07:49:00,116.679,116.679,116.673,116.677,133899999.0
2006-12-11 07:50:00,116.667,116.677,116.643,116.66,214300001.0
2006-12-11 07:51:00,116.665,116.68,116.662,116.68,224700000.0
2006-12-11 07:52:00,116.678,116.685,116.672,116.685,329800004.0
2006-12-11 07:53:00,116.68,116.68,116.667,116.67,182500000.0
2006-12-11 07:54:00,116.672,116.681,116.666,116.68,200300000.0
2006-12-11 07:55:00,116.677,116.682,116.672,116.672,285400000.0
2006-12-11 07:56:00,116.672,116.683,116.663,116.679,210500003.0
2006-12-11 07:57:00,116.685,116.685,116.662,116.67,294000006.0
2006-12-11 07:58:00,116.672,116.675,116.668,116.675,223999999.0
2006-12-11 07:59:00,116.68,116.684,116.672,116.681,210899998.0
2006-12-11 08:00:00,116.666,116.675,116.637,116.675,109400001.0
2006-12-11 08:01:00,116.684,116.684,116.669,116.679,354000005.0
2006-12-11 08:02:00,116.682,116.682,116.667,116.667,211700002.0
2006-12-11 08:03:00,116.677,116.683,116.672,116.683,116499997.0
2006-12-11 08:04:00,116.684,116.686,116.663,116.666,185099998.0
2006-12-11 08:05:00,116.681,116.681,116.645,116.645,197999995.0
2006-12-11 08:06:00,116.669,116.683,116.668,116.668,199299998.0
2006-12-11 08:07:00,116.673,116.673,116.649,116.658,270799998.0
2006-12-11 08:08:00,116.654,116.656,116.643,116.656,162900000.0
2006-12-11 08:09:00,116.658,116.658,116.626,116.65,247200001.0
2006-12-11 08:10:00,116.663,116.671,116.661,116.661,245900002.0
2006-12-11 08:11:00,116.66,116.663,116.657,116.66,272900001.0
2006-12-11 08:12:00,116.659,116.669,116.658,116.669,418100007.0
2006-12-11 08:13:00,116.668,116.675,116.66,116.66,246499998.0
2006-12-11 08:14:00,116.649,116.664,116.646,116.658,236900004.0
2006-12-11 08:15:00,116.663,116.671,116.663,116.664,253399995.0
2006-12-11 08:16:00,116.656,116.656,116.639,116.641,175400001.0
2006-12-11 08:17:00,116.641,116.664,116.641,116.657,178899999.0
2006-12-11 08:18:00,116.663,116.663,116.654,116.655,99499999.0
2006-12-11 08:19:00,116.649,116.652,116.646,116.646,257800000.0
2006-12-11 08:20:00,116.642,116.647,116.642,116.645,144099996.0
2006-12-11 08:21:00,116.636,116.647,116.617,116.647,322800001.0
2006-12-11 08:22:00,116.645,116.645,116.632,116.632,146100000.0
2006-12-11 08:23:00,116.635,116.642,116.634,116.634,222499998.0
2006-12-11 08:24:00,116.648,116.648,116.618,116.629,404899992.0
2006-12-11 08:25:00,116.637,116.638,116.625,116.63,267399997.0
2006-12-11 08:26:00,116.628,116.637,116.615,116.619,290899998.0
2006-12-11 08:27:00,116.621,116.647,116.621,116.638,192600002.0
2006-12-11 08:28:00,116.639,116.647,116.632,116.647,145999999.0
2006-12-11 08:29:00,116.649,116.649,116.639,116.643,290300004.0
2006-12-11 08:30:00,116.646,116.664,116.637,116.661,190400004.0
2006-12-11 08:31:00,116.658,116.671,116.658,116.66,380400008.0
2006-12-11 08:32:00,116.658,116.658,116.636,116.646,74199998.0
2006-12-11 08:33:00,116.644,116.663,116.629,116.657,317399996.0
2006-12-11 08:34:00,116.656,116.661,116.635,116.66,113299999.0
2006-12-11 08:35:00,116.672,116.673,116.667,116.673,180000000.0
2006-12-11 08:36:00,116.647,116.667,116.647,116.657,262900004.0
2006-12-11 08:37:00,116.66,116.665,116.651,116.665,123300001.0
2006-12-11 08:38:00,116.666,116.676,116.66,116.676,72100002.0
2006-12-11 08:39:00,116.668,116.674,116.661,116.674,171399999.0
2006-12-11 08:40:00,116.685,116.685,116.68,116.685,384999999.0
2006-12-11 08:41:00,116.698,116.706,116.679,116.705,226600000.0
2006-12-11 08:42:00,116.721,116.75,116.721,116.746,181800000.0
2006-12-11 08:43:00,116.756,116.769,116.748,116.768,231700003.0
2006-12-11 08:44:00,116.779,116.797,116.773,116.773,202700001.0
2006-12-11 08:45:00,116.765,116.83,116.765,116.83,261800000.0
2006-12-11 08:46:00,116.827,116.827,116.814,116.814,142700002.0
2006-12-11 08:47:00,116.828,116.845,116.828,116.832,310000005.0
2006-12-11 08:48:00,116.819,116.821,116.812,116.82,223599998.0
2006-12-11 08:49:00,116.83,116.833,116.817,116.817,325400002.0
2006-12-11 08:50:00,116.824,116.838,116.813,116.818,261399997.0
2006-12-11 08:51:00,116.837,116.858,116.837,116.854,214600003.0
2006-12-11 08:52:00,116.86,116.864,116.849,116.857,344099996.0
2006-12-11 08:53:00,116.848,116.874,116.848,116.86,171600000.0
2006-12-11 08:54:00,116.858,116.858,116.836,116.844,233599996.0
2006-12-11 08:55:00,116.832,116.837,116.822,116.828,107599999.0
2006-12-11 08:56:00,116.82,116.848,116.816,116.848,166999999.0
2006-12-11 08:57:00,116.869,116.888,116.868,116.874,266300000.0
2006-12-11 08:58:00,116.879,116.906,116.879,116.904,175900000.0
2006-12-11 08:59:00,116.907,116.923,116.907,116.918,158099998.0
2006-12-11 09:00:00,116.932,116.939,116.915,116.915,311199993.0
2006-12-11 09:01:00,116.918,116.918,116.897,116.904,176199997.0
2006-12-11 09:02:00,116.896,116.896,116.879,116.88,230499997.0
2006-12-11 09:03:00,116.884,116.884,116.879,116.884,194699998.0
2006-12-11 09:04:00,116.897,116.899,116.887,116.887,164100000.0
2006-12-11 09:05:00,116.893,116.9,116.876,116.88,245600002.0
2006-12-11 09:06:00,116.876,116.88,116.868,116.877,164099999.0
2006-12-11 09:07:00,116.876,116.876,116.869,116.869,71999999.0
2006-12-11 09:08:00,116.871,116.881,116.864,116.881,217300001.0
2006-12-11 09:09:00,116.88,116.88,116.865,116.88,188199999.0
2006-12-11 09:10:00,116.873,116.875,116.851,116.851,284600001.0
2006-12-11 09:11:00,116.851,116.851,116.81,116.812,195999996.0
2006-12-11 09:12:00,116.811,116.815,116.789,116.804,254900001.0
2006-12-11 09:13:00,116.797,116.797,116.761,116.768,164100002.0
2006-12-11 09:14:00,116.778,116.778,116.762,116.774,77599998.0
2006-12-11 09:15:00,116.778,116.825,116.772,116.825,242599996.0
2006-12-11 09:16:00,116.827,116.827,116.808,116.81,248600005.0
2006-12-11 09:17:00,116.816,116.826,116.814,116.819,314400001.0
2006-12-11 09:18:00,116.821,116.821,116.806,116.816,201799994.0
2006-12-11 09:19:00,116.817,116.817,116.803,116.808,192399999.0
2006-12-11 09:20:00,116.808,116.809,116.802,116.805,96200001.0
2006-12-11 09:21:00,116.807,116.807,116.79,116.79,355299999.0
2006-12-11 09:22:00,116.796,116.801,116.787,116.789,261099998.0
2006-12-11 09:23:00,116.787,116.79,116.777,116.778,165299998.0
2006-12-11 09:24:00,116.78,116.78,116.762,116.767,225900004.0
2006-12-11 09:25:00,116.772,116.78,116.764,116.764,286200002.0
2006-12-11 09:26:00,116.767,116.768,116.748,116.748,190500000.0
2006-12-11 09:27:00,116.743,116.743,116.718,116.72,90400000.0
2006-12-11 09:28:00,116.713,116.731,116.708,116.72,300300003.0
2006-12-11 09:29:00,116.709,116.71,116.69,116.708,238799996.0
2006-12-11 09:30:00,116.705,116.715,116.692,116.711,206199997.0
2006-12-11 09:31:00,116.708,116.719,116.694,116.719,127900000.0
2006-12-11 09:32:00,116.716,116.732,116.702,116.719,331099994.0
2006-12-11 09:33:00,116.718,116.723,116.712,116.723,240500002.0
2006-12-11 09:34:00,116.72,116.733,116.715,116.733,185500003.0
2006-12-11 09:35:00,116.737,116.741,116.729,116.733,302399999.0
2006-12-11 09:36:00,116.71,116.734,116.703,116.73,323399996.0
2006-12-11 09:37:00,116.733,116.733,116.715,116.723,84400000.0
2006-12-11 09:38:00,116.723,116.729,116.717,116.72,418100003.0
2006-12-11 09:39:00,116.709,116.725,116.709,116.718,168999999.0
2006-12-11 09:40:00,116.723,116.73,116.717,116.723,297200000.0
2006-12-11 09:41:00,116.721,116.738,116.721,116.735,311500008.0
2006-12-11 09:42:00,116.723,116.729,116.687,116.687,393200002.0
2006-12-11 09:43:00,116.696,116.699,116.687,116.69,158599998.0
2006-12-11 09:44:00,116.7,116.706,116.692,116.693,201700004.0
2006-12-11 09:45:00,116.69,116.699,116.674,116.699,282899999.0
2006-12-11 09:46:00,116.688,116.688,116.673,116.681,212099999.0
2006-12-11 09:47:00,116.681,116.682,116.665,116.668,224900004.0
2006-12-11 09:48:00,116.647,116.647,116.592,116.612,183500001.0
2006-12-11 09:49:00,116.592,116.631,116.592,116.613,254999998.0
2006-12-11 09:50:00,116.599,116.6,116.585,116.59,329799995.0
2006-12-11 09:51:00,116.572,116.574,116.566,116.57,204000001.0
2006-12-11 09:52:00,116.555,116.578,116.551,116.555,435200004.0
2006-12-11 09:53:00,116.56,116.569,116.56,116.562,72399999.0
2006-12-11 09:54:00,116.544,116.567,116.536,116.567,168799998.0
2006-12-11 09:55:00,116.607,116.608,116.607,116.608,17100000.0
2006-12-11 09:56:00,116.621,116.624,116.616,116.617,191000002.0
2006-12-11 09:57:00,116.615,116.627,116.615,116.625,167499999.0
2006-12-11 09:58:00,116.629,116.641,116.629,116.631,234799995.0
2006-12-11 09:59:00,116.61,116.61,116.579,116.6,151799996.0
2006-12-11 10:00:00,116.63,116.636,116.626,116.627,308999997.0
2006-12-11 10:01:00,116.631,116.647,116.631,116.647,69499998.0
2006-12-11 10:02:00,116.655,116.669,116.655,116.658,160099996.0
2006-12-11 10:03:00,116.657,116.657,116.623,116.642,171800000.0
2006-12-11 10:04:00,116.643,116.652,116.634,116.645,227300001.0
2006-12-11 10:05:00,116.647,116.647,116.616,116.617,231400001.0
2006-12-11 10:06:00,116.615,116.615,116.609,116.61,101800002.0
2006-12-11 10:07:00,116.598,116.599,116.57,116.599,280400000.0
2006-12-11 10:08:00,116.591,116.595,116.573,116.573,265600003.0
2006-12-11 10:09:00,116.572,116.58,116.565,116.572,325300005.0
2006-12-11 10:10:00,116.573,116.579,116.563,116.577,373699998.0
2006-12-11 10:11:00,116.571,116.578,116.551,116.562,279899998.0
2006-12-11 10:12:00,116.567,116.583,116.561,116.576,226500001.0
2006-12-11 10:13:00,116.582,116.585,116.568,116.568,286799997.0
2006-12-11 10:14:00,116.562,116.6,116.562,116.6,306799994.0
2006-12-11 10:15:00,116.601,116.601,116.557,116.557,281899993.0
2006-12-11 10:16:00,116.556,116.561,116.548,116.552,261800005.0
2006-12-11 10:17:00,116.548,116.559,116.534,116.549,238500004.0
2006-12-11 10:18:00,116.56,116.566,116.543,116.563,383999996.0
2006-12-11 10:19:00,116.567,116.596,116.567,116.59,263099998.0
2006-12-11 10:20:00,116.601,116.601,116.574,116.575,208500001.0
2006-12-11 10:21:00,116.569,116.569,116.553,116.563,280299999.0
2006-12-11 10:22:00,116.573,116.573,116.557,116.567,355399990.0
2006-12-11 10:23:00,116.555,116.579,116.544,116.552,242700003.0
2006-12-11 10:24:00,116.549,116.56,116.538,116.542,393000001.0
2006-12-11 10:25:00,116.542,116.547,116.528,116.535,250599995.0
2006-12-11 10:26:00,116.543,116.548,116.541,116.545,244799999.0
2006-12-11 10:27:00,116.549,116.564,116.549,116.564,72500002.0
2006-12-11 10:28:00,116.58,116.584,116.544,116.555,351900001.0
2006-12-11 10:29:00,116.565,116.589,116.565,116.58,59400000.0
2006-12-11 10:30:00,116.583,116.592,116.579,116.579,241400000.0
2006-12-11 10:31:00,116.581,116.581,116.569,116.575,220300002.0
2006-12-11 10:32:00,116.569,116.569,116.552,116.564,184599999.0
2006-12-11 10:33:00,116.56,116.572,116.554,116.572,142000000.0
2006-12-11 10:34:00,116.563,116.584,116.559,116.581,215099998.0
2006-12-11 10:35:00,116.575,116.575,116.561,116.573,102299998.0
2006-12-11 10:36:00,116.58,116.583,116.552,116.556,124200002.0
2006-12-11 10:37:00,116.575,116.575,116.555,116.571,136899996.0
2006-12-11 10:38:00,116.587,116.587,116.569,116.579,183100000.0
2006-12-11 10:39:00,116.592,116.607,116.592,116.605,99800000.0
2006-12-11 10:40:00,116.588,116.601,116.584,116.601,183199999.0
2006-12-11 10:41:00,116.606,116.618,116.592,116.618,165900003.0
2006-12-11 10:42:00,116.643,116.647,116.638,116.647,273499996.0
2006-12-11 10:43:00,116.646,116.646,116.6,116.6,233700003.0
2006-12-11 10:44:00,116.614,116.627,116.606,116.612,322400001.0
2006-12-11 10:45:00,116.617,116.617,116.611,116.613,170999997.0
2006-12-11 10:46:00,116.61,116.61,116.598,116.598,147499997.0
2006-12-11 10:47:00,116.61,116.645,116.61,116.645,162799996.0
2006-12-11 10:48:00,116.653,116.656,116.644,116.647,360499996.0
2006-12-11 10:49:00,116.643,116.649,116.636,116.643,77100001.0
2006-12-11 10:50:00,116.647,116.647,116.625,116.631,235600000.0
2006-12-11 10:51:00,116.635,116.65,116.631,116.65,315799999.0
2006-12-11 10:52:00,116.652,116.652,116.615,116.615,273899994.0
2006-12-11 10:53:00,116.624,116.675,116.624,116.675,70199998.0
2006-12-11 10:54:00,116.687,116.699,116.687,116.691,200700000.0
2006-12-11 10:55:00,116.694,116.704,116.682,116.7,224899999.0
2006-12-11 10:56:00,116.706,116.723,116.701,116.723,179200001.0
2006-12-11 10:57:00,116.715,116.732,116.715,116.728,149400002.0
2006-12-11 10:58:00,116.734,116.745,116.731,116.737,154400002.0
2006-12-11 10:59:00,116.746,116.754,116.745,116.753,145499998.0
2006-12-11 11:00:00,116.76,116.76,116.746,116.746,330599998.0
2006-12-11 11:01:00,116.743,116.75,116.739,116.746,276500003.0
2006-12-11 11:02:00,116.748,116.748,116.731,116.742,423399997.0
2006-12-11 11:03:00,116.747,116.753,116.747,116.753,124500003.0
2006-12-11 11:04:00,116.758,116.759,116.742,116.752,240600000.0
2006-12-11 11:05:00,116.746,116.752,116.734,116.752,346500006.0
2006-12-11 11:06:00,116.756,116.759,116.746,116.753,290799997.0
2006-12-11 11:07:00,116.753,116.758,116.748,116.748,91699998.0
2006-12-11 11:08:00,116.745,116.752,116.737,116.74,208700001.0
2006-12-11 11:09:00,116.742,116.742,116.728,116.734,294099998.0
2006-12-11 11:10:00,116.748,116.756,116.747,116.754,208899999.0
2006-12-11 11:11:00,116.754,116.762,116.752,116.762,244100005.0
2006-12-11 11:12:00,116.772,116.785,116.767,116.783,295599999.0
2006-12-11 11:13:00,116.792,116.82,116.792,116.811,202300005.0
2006-12-11 11:14:00,116.805,116.816,116.799,116.802,271400003.0
2006-12-11 11:15:00,116.802,116.809,116.795,116.805,301700002.0
2006-12-11 11:16:00,116.807,116.828,116.807,116.828,131500000.0
2006-12-11 11:17:00,116.835,116.837,116.828,116.835,247900002.0
2006-12-11 11:18:00,116.854,116.88,116.854,116.876,269099998.0
2006-12-11 11:19:00,116.871,116.878,116.865,116.865,138600003.0
2006-12-11 11:20:00,116.867,116.867,116.859,116.86,270299999.0
2006-12-11 11:21:00,116.853,116.854,116.83,116.83,160300001.0
2006-12-11 11:22:00,116.835,116.853,116.835,116.842,253100001.0
2006-12-11 11:23:00,116.84,116.865,116.83,116.86,341700000.0
2006-12-11 11:24:00,116.847,116.857,116.837,116.837,121599998.0
2006-12-11 11:25:00,116.836,116.848,116.829,116.836,202899999.0
2006-12-11 11:26:00,116.84,116.842,116.823,116.827,266699997.0
2006-12-11 11:27:00,116.829,116.851,116.829,116.851,204100002.0
2006-12-11 11:28:00,116.853,116.853,116.834,116.834,187499997.0
2006-12-11 11:29:00,116.847,116.864,116.847,116.856,156000002.0
2006-12-11 11:30:00,116.866,116.877,116.856,116.877,284400006.0
2006-12-11 11:31:00,116.895,116.912,116.886,116.912,278200001.0
2006-12-11 11:32:00,116.921,116.921,116.904,116.91,177000002.0
2006-12-11 11:33:00,116.914,116.927,116.909,116.923,269699999.0
2006-12-11 11:34:00,116.922,116.937,116.914,116.93,206800001.0
2006-12-11 11:35:00,116.919,116.944,116.919,116.944,233099996.0
2006-12-11 11:36:00,116.948,116.956,116.938,116.953,250999997.0
2006-12-11 11:37:00,116.963,116.969,116.956,116.964,222899999.0
2006-12-11 11:38:00,116.967,116.973,116.967,116.973,188400003.0
2006-12-11 11:39:00,116.973,116.977,116.964,116.977,207500003.0
2006-12-11 11:40:00,116.969,116.982,116.961,116.965,440200006.0
2006-12-11 11:41:00,116.97,116.972,116.956,116.972,177000004.0
2006-12-11 11:42:00,116.972,116.994,116.965,116.989,158300003.0
2006-12-11 11:43:00,117.0,117.025,117.0,117.006,291100004.0
2006-12-11 11:44:00,117.003,117.004,116.986,116.986,303700000.0
2006-12-11 11:45:00,116.978,116.996,116.978,116.996,313899998.0
2006-12-11 11:46:00,116.991,116.995,116.982,116.995,174300001.0
2006-12-11 11:47:00,116.986,117.007,116.982,117.003,221000001.0
2006-12-11 11:48:00,117.008,117.021,116.992,117.014,196000000.0
2006-12-11 11:49:00,117.028,117.028,117.018,117.026,186100000.0
2006-12-11 11:50:00,117.04,117.052,116.989,117.003,234800005.0
2006-12-11 11:51:00,117.002,117.008,116.973,116.973,340499997.0
2006-12-11 11:52:00,116.963,116.978,116.953,116.96,449899995.0
2006-12-11 11:53:00,116.946,116.96,116.938,116.938,143999999.0
2006-12-11 11:54:00,116.931,116.931,116.905,116.911,464400001.0
2006-12-11 11:55:00,116.908,116.921,116.905,116.921,279600003.0
2006-12-11 11:56:00,116.919,116.919,116.886,116.899,224999999.0
2006-12-11 11:57:00,116.912,116.922,116.912,116.92,261799996.0
2006-12-11 11:58:00,116.915,116.922,116.902,116.919,125700000.0
2006-12-11 11:59:00,116.905,116.916,116.898,116.903,225100001.0
2006-12-11 12:00:00,116.906,116.917,116.9,116.911,195300001.0
2006-12-11 12:01:00,116.917,116.919,116.903,116.903,217200000.0
2006-12-11 12:02:00,116.911,116.929,116.911,116.92,196599995.0
2006-12-11 12:03:00,116.928,116.928,116.905,116.905,205999999.0
2006-12-11 12:04:00,116.913,116.913,116.898,116.901,260099999.0
2006-12-11 12:05:00,116.909,116.918,116.908,116.917,263799999.0
2006-12-11 12:06:00,116.903,116.919,116.894,116.91,306699994.0
2006-12-11 12:07:00,116.927,116.93,116.918,116.925,71700000.0
2006-12-11 12:08:00,116.923,116.927,116.913,116.927,144100000.0
2006-12-11 12:09:00,116.921,116.93,116.89,116.926,383400003.0
2006-12-11 12:10:00,116.917,116.925,116.902,116.909,177200001.0
2006-12-11 12:11:00,116.924,116.948,116.924,116.943,282900000.0
2006-12-11 12:12:00,116.961,116.976,116.961,116.975,210099998.0
2006-12-11 12:13:00,116.982,116.982,116.963,116.965,291300002.0
2006-12-11 12:14:00,116.961,116.961,116.928,116.944,435800005.0
2006-12-11 12:15:00,116.945,116.945,116.928,116.943,205900005.0
2006-12-11 12:16:00,116.944,116.948,116.938,116.941,380700001.0
2006-12-11 12:17:00,116.935,116.943,116.925,116.942,299799998.0
2006-12-11 12:18:00,116.935,116.94,116.911,116.933,246200002.0
2006-12-11 12:19:00,116.938,116.94,116.931,116.935,255300006.0
2006-12-11 12:20:00,116.915,116.935,116.899,116.935,136199999.0
2006-12-11 12:21:00,116.94,116.94,116.916,116.935,307999996.0
2006-12-11 12:22:00,116.927,116.943,116.909,116.943,303300002.0
2006-12-11 12:23:00,116.939,116.955,116.939,116.947,305500002.0
2006-12-11 12:24:00,116.948,116.948,116.937,116.94,188100003.0
2006-12-11 12:25:00,116.915,116.948,116.906,116.948,252900002.0
2006-12-11 12:26:00,116.955,116.955,116.95,116.955,158699999.0
2006-12-11 12:27:00,116.957,116.957,116.943,116.95,338499998.0
2006-12-11 12:28:00,116.937,116.944,116.931,116.944,169200002.0
2006-12-11 12:29:00,116.952,116.952,116.94,116.94,237700005.0
2006-12-11 12:30:00,116.942,116.943,116.919,116.924,68600001.0
2006-12-11 12:31:00,116.93,116.935,116.925,116.925,184000000.0
2006-12-11 12:32:00,116.923,116.931,116.917,116.917,137299999.0
2006-12-11 12:33:00,116.931,116.931,116.914,116.919,121399996.0
2006-12-11 12:34:00,116.913,116.913,116.899,116.901,262400001.0
2006-12-11 12:35:00,116.907,116.922,116.907,116.922,284599998.0
2006-12-11 12:36:00,116.918,116.918,116.898,116.918,193799998.0
2006-12-11 12:37:00,116.932,116.935,116.906,116.915,235600005.0
2006-12-11 12:38:00,116.914,116.914,116.9,116.9,124100001.0
2006-12-11 12:39:00,116.907,116.91,116.906,116.908,212699994.0
2006-12-11 12:40:00,116.913,116.913,116.904,116.904,150900002.0
2006-12-11 12:41:00,116.9,116.912,116.898,116.908,206200001.0
2006-12-11 12:42:00,116.9,116.9,116.864,116.892,161700001.0
2006-12-11 12:43:00,116.907,116.91,116.889,116.896,395600010.0
2006-12-11 12:44:00,116.888,116.899,116.872,116.889,420299999.0
2006-12-11 12:45:00,116.881,116.881,116.855,116.873,189900001.0
2006-12-11 12:46:00,116.877,116.89,116.87,116.887,245399998.0
2006-12-11 12:47:00,116.898,116.898,116.854,116.885,298300001.0
2006-12-11 12:48:00,116.883,116.883,116.865,116.875,330899998.0
2006-12-11 12:49:00,116.875,116.882,116.856,116.856,274300004.0
2006-12-11 12:50:00,116.877,116.892,116.87,116.87,195000002.0
2006-12-11 12:51:00,116.87,116.878,116.86,116.872,306399997.0
2006-12-11 12:52:00,116.876,116.889,116.876,116.877,266699998.0
2006-12-11 12:53:00,116.897,116.899,116.881,116.881,217199996.0
2006-12-11 12:54:00,116.863,116.885,116.856,116.885,303599998.0
2006-12-11 12:55:00,116.897,116.903,116.897,116.903,199599995.0
2006-12-11 12:56:00,116.898,116.898,116.881,116.892,218000002.0
2006-12-11 12:57:00,116.891,116.903,116.885,116.893,148600002.0
2006-12-11 12:58:00,116.893,116.899,116.871,116.88,510400005.0
2006-12-11 12:59:00,116.885,116.9,116.881,116.9,151500002.0
2006-12-11 13:00:00,116.905,116.91,116.888,116.896,248499996.0
2006-12-11 13:01:00,116.895,116.915,116.895,116.915,213599997.0
2006-12-11 13:02:00,116.925,116.935,116.921,116.935,213199998.0
2006-12-11 13:03:00,116.932,116.935,116.914,116.914,252899999.0
2006-12-11 13:04:00,116.899,116.906,116.891,116.891,338199995.0
2006-12-11 13:05:00,116.878,116.901,116.878,116.898,422199999.0
2006-12-11 13:06:00,116.881,116.902,116.864,116.89,228099997.0
2006-12-11 13:07:00,116.9,116.903,116.891,116.895,256400005.0
2006-12-11 13:08:00,116.89,116.905,116.878,116.896,284600000.0
2006-12-11 13:09:00,116.885,116.906,116.883,116.891,211600000.0
2006-12-11 13:10:00,116.89,116.912,116.884,116.898,149399999.0
2006-12-11 13:11:00,116.905,116.905,116.894,116.905,278300003.0
2006-12-11 13:12:00,116.907,116.907,116.882,116.9,218999998.0
2006-12-11 13:13:00,116.912,116.919,116.891,116.909,179999996.0
2006-12-11 13:14:00,116.918,116.924,116.913,116.913,277300006.0
2006-12-11 13:15:00,116.91,116.916,116.908,116.915,285899993.0
2006-12-11 13:16:00,116.914,116.937,116.914,116.937,248199996.0
2006-12-11 13:17:00,116.943,116.956,116.943,116.955,156299996.0
2006-12-11 13:18:00,116.932,116.958,116.93,116.947,142800002.0
2006-12-11 13:19:00,116.918,116.947,116.915,116.942,127400000.0
2006-12-11 13:20:00,116.948,116.952,116.944,116.95,177800000.0
2006-12-11 13:21:00,116.955,116.955,116.944,116.95,165799999.0
2006-12-11 13:22:00,116.946,116.952,116.936,116.951,338699995.0
2006-12-11 13:23:00,116.953,116.96,116.943,116.952,210100003.0
2006-12-11 13:24:00,116.938,116.948,116.916,116.936,206699999.0
2006-12-11 13:25:00,116.945,116.958,116.939,116.958,193999997.0
2006-12-11 13:26:00,116.953,116.958,116.946,116.958,92699997.0
2006-12-11 13:27:00,116.953,116.963,116.935,116.947,269399998.0
2006-12-11 13:28:00,116.971,116.987,116.971,116.986,83499998.0
2006-12-11 13:29:00,116.984,116.992,116.974,116.992,284100001.0
2006-12-11 13:30:00,116.983,116.983,116.952,116.955,370300003.0
2006-12-11 13:31:00,116.955,116.955,116.928,116.946,192600003.0
2006-12-11 13:32:00,116.987,116.988,116.946,116.971,249299996.0
2006-12-11 13:33:00,116.987,116.993,116.982,116.992,197199998.0
2006-12-11 13:34:00,116.988,117.005,116.985,116.993,285100003.0
2006-12-11 13:35:00,116.993,116.993,116.986,116.99,289600006.0
2006-12-11 13:36:00,116.988,117.002,116.981,117.002,281500006.0
2006-12-11 13:37:00,117.014,117.028,117.014,117.026,147499998.0
2006-12-11 13:38:00,117.013,117.019,116.998,117.015,138400002.0
2006-12-11 13:39:00,117.025,117.036,116.999,117.036,389800001.0
2006-12-11 13:40:00,117.048,117.048,117.005,117.015,326799994.0
2006-12-11 13:41:00,117.012,117.025,117.006,117.006,285600004.0
2006-12-11 13:42:00,117.005,117.012,117.001,117.012,184000003.0
2006-12-11 13:43:00,117.01,117.033,117.002,117.033,130200001.0
2006-12-11 13:44:00,117.028,117.028,116.989,117.02,335600000.0
2006-12-11 13:45:00,117.018,117.018,117.007,117.01,220900000.0
2006-12-11 13:46:00,117.005,117.005,116.972,116.972,256700004.0
2006-12-11 13:47:00,116.981,116.982,116.965,116.977,247300001.0
2006-12-11 13:48:00,116.965,116.979,116.947,116.976,286399993.0
2006-12-11 13:49:00,116.971,116.979,116.967,116.967,177999999.0
2006-12-11 13:50:00,116.965,116.982,116.939,116.98,304199996.0
2006-12-11 13:51:00,116.994,117.017,116.994,117.017,191600000.0
2006-12-11 13:52:00,117.009,117.023,117.009,117.012,311100005.0
2006-12-11 13:53:00,117.009,117.016,116.998,117.002,320700001.0
2006-12-11 13:54:00,116.99,117.002,116.977,116.997,329600006.0
2006-12-11 13:55:00,117.007,117.009,116.998,117.005,350899995.0
2006-12-11 13:56:00,117.001,117.001,116.986,116.995,281799996.0
2006-12-11 13:57:00,116.998,117.0,116.988,116.992,168200000.0
2006-12-11 13:58:00,116.998,117.022,116.998,117.022,210100000.0
2006-12-11 13:59:00,117.023,117.023,117.006,117.006,223600003.0
2006-12-11 14:00:00,117.009,117.02,117.009,117.015,371899999.0
2006-12-11 14:01:00,117.008,117.01,116.999,117.002,283399997.0
2006-12-11 14:02:00,117.006,117.011,117.0,117.009,204400001.0
2006-12-11 14:03:00,117.01,117.028,117.01,117.021,238600000.0
2006-12-11 14:04:00,117.028,117.028,117.016,117.016,333499993.0
2006-12-11 14:05:00,117.013,117.024,117.005,117.019,269299999.0
2006-12-11 14:06:00,117.022,117.022,117.011,117.012,117799998.0
2006-12-11 14:07:00,116.998,116.998,116.978,116.988,174300002.0
2006-12-11 14:08:00,116.975,116.996,116.971,116.987,241500002.0
2006-12-11 14:09:00,116.977,116.984,116.971,116.974,333400001.0
2006-12-11 14:10:00,116.977,116.978,116.966,116.978,375699998.0
2006-12-11 14:11:00,116.992,117.02,116.992,117.012,208299997.0
2006-12-11 14:12:00,117.004,117.01,117.0,117.0,151499996.0
2006-12-11 14:13:00,117.001,117.015,117.001,117.014,247700000.0
2006-12-11 14:14:00,117.022,117.05,117.021,117.042,250799998.0
2006-12-11 14:15:00,117.05,117.055,117.043,117.045,315900004.0
2006-12-11 14:16:00,117.032,117.056,117.032,117.056,224399995.0
2006-12-11 14:17:00,117.052,117.055,117.043,117.055,236599995.0
2006-12-11 14:18:00,117.042,117.056,117.037,117.053,273500002.0
2006-12-11 14:19:00,117.053,117.059,117.043,117.059,213599996.0
2006-12-11 14:20:00,117.061,117.061,117.049,117.05,234499994.0
2006-12-11 14:21:00,117.05,117.061,117.033,117.041,243799997.0
2006-12-11 14:22:00,117.052,117.059,117.048,117.048,215900001.0
2006-12-11 14:23:00,117.038,117.062,117.03,117.053,252899999.0
2006-12-11 14:24:00,117.051,117.051,117.016,117.04,174699999.0
2006-12-11 14:25:00,117.04,117.053,117.034,117.042,235300000.0
2006-12-11 14:26:00,117.055,117.071,117.055,117.057,232200002.0
2006-12-11 14:27:00,117.062,117.073,117.051,117.058,219600001.0
2006-12-11 14:28:00,117.055,117.072,117.032,117.072,258300002.0
2006-12-11 14:29:00,117.07,117.078,117.059,117.078,203700003.0
2006-12-11 14:30:00,117.083,117.087,117.072,117.081,232700001.0
2006-12-11 14:31:00,117.1,117.106,117.085,117.085,95299999.0
2006-12-11 14:32:00,117.077,117.091,117.076,117.091,199199997.0
2006-12-11 14:33:00,117.082,117.104,117.082,117.104,172600001.0
2006-12-11 14:34:00,117.098,117.102,117.095,117.095,146800000.0
2006-12-11 14:35:00,117.089,117.089,117.08,117.08,322100006.0
2006-12-11 14:36:00,117.078,117.101,117.078,117.101,95700001.0
2006-12-11 14:37:00,117.108,117.11,117.091,117.094,366799997.0
2006-12-11 14:38:00,117.086,117.105,117.086,117.105,221500003.0
2006-12-11 14:39:00,117.102,117.104,117.096,117.096,214300006.0
2006-12-11 14:40:00,117.087,117.096,117.077,117.077,277400002.0
2006-12-11 14:41:00,117.097,117.118,117.097,117.116,133500000.0
2006-12-11 14:42:00,117.108,117.11,117.094,117.1,291600000.0
2006-12-11 14:43:00,117.1,117.109,117.094,117.1,299200000.0
2006-12-11 14:44:00,117.106,117.12,117.106,117.12,194700000.0
2006-12-11 14:45:00,117.124,117.128,117.12,117.12,218000002.0
2006-12-11 14:46:00,117.124,117.131,117.113,117.124,281600006.0
2006-12-11 14:47:00,117.116,117.126,117.116,117.117,137000000.0
2006-12-11 14:48:00,117.118,117.118,117.108,117.116,194700002.0
2006-12-11 14:49:00,117.125,117.125,117.092,117.11,277899995.0
2006-12-11 14:50:00,117.113,117.118,117.105,117.109,246200006.0
2006-12-11 14:51:00,117.114,117.122,117.111,117.111,206000000.0
2006-12-11 14:52:00,117.112,117.127,117.107,117.127,201399999.0
2006-12-11 14:53:00,117.131,117.147,117.129,117.147,245700000.0
2006-12-11 14:54:00,117.144,117.144,117.13,117.134,112500000.0
2006-12-11 14:55:00,117.144,117.15,117.137,117.137,154199998.0
2006-12-11 14:56:00,117.128,117.139,117.119,117.139,74400000.0
2006-12-11 14:57:00,117.152,117.154,117.145,117.149,251399995.0
2006-12-11 14:58:00,117.15,117.161,117.149,117.158,200000000.0
2006-12-11 14:59:00,117.16,117.16,117.146,117.15,295600004.0
2006-12-11 15:00:00,117.155,117.158,117.149,117.149,235700002.0
2006-12-11 15:01:00,117.154,117.154,117.14,117.14,155000000.0
2006-12-11 15:02:00,117.139,117.141,117.132,117.132,128899999.0
2006-12-11 15:03:00,117.138,117.138,117.12,117.125,161399999.0
2006-12-11 15:04:00,117.12,117.12,117.106,117.11,175499999.0
2006-12-11 15:05:00,117.111,117.111,117.072,117.072,92200000.0
2006-12-11 15:06:00,117.055,117.079,117.055,117.079,119699997.0
2006-12-11 15:07:00,117.073,117.086,117.073,117.079,234199998.0
2006-12-11 15:08:00,117.077,117.082,117.073,117.077,245400000.0
2006-12-11 15:09:00,117.07,117.07,117.055,117.063,105100001.0
2006-12-11 15:10:00,117.06,117.06,117.048,117.048,169599999.0
2006-12-11 15:11:00,117.068,117.079,117.065,117.067,228099999.0
2006-12-11 15:12:00,117.068,117.071,117.056,117.071,162900003.0
2006-12-11 15:13:00,117.092,117.101,117.079,117.095,295699994.0
2006-12-11 15:14:00,117.101,117.11,117.101,117.107,235300002.0
2006-12-11 15:15:00,117.102,117.116,117.101,117.116,254400000.0
2006-12-11 15:16:00,117.127,117.131,117.127,117.131,73500000.0
2006-12-11 15:17:00,117.133,117.14,117.133,117.137,224499999.0
2006-12-11 15:18:00,117.138,117.14,117.113,117.14,245599995.0
2006-12-11 15:19:00,117.145,117.152,117.136,117.149,341899992.0
2006-12-11 15:20:00,117.154,117.154,117.137,117.147,357399995.0
2006-12-11 15:21:00,117.147,117.149,117.138,117.138,204200002.0
2006-12-11 15:22:00,117.141,117.159,117.141,117.152,302500004.0
2006-12-11 15:23:00,117.158,117.158,117.141,117.141,321799996.0
2006-12-11 15:24:00,117.15,117.151,117.139,117.14,440599997.0
2006-12-11 15:25:00,117.14,117.145,117.136,117.145,191300001.0
2006-12-11 15:26:00,117.142,117.142,117.128,117.128,143899999.0
2006-12-11 15:27:00,117.13,117.139,117.128,117.135,196699998.0
2006-12-11 15:28:00,117.133,117.14,117.133,117.134,126100001.0
2006-12-11 15:29:00,117.126,117.131,117.116,117.125,371400005.0
2006-12-11 15:30:00,117.125,117.134,117.121,117.129,193699999.0
2006-12-11 15:31:00,117.127,117.127,117.1,117.108,287400002.0
2006-12-11 15:32:00,117.106,117.115,117.064,117.064,310900003.0
2006-12-11 15:33:00,117.052,117.052,117.026,117.051,142700002.0
2006-12-11 15:34:00,117.047,117.047,117.034,117.036,164500002.0
2006-12-11 15:35:00,117.04,117.044,117.017,117.033,374499994.0
2006-12-11 15:36:00,117.03,117.03,117.016,117.027,95000000.0
2006-12-11 15:37:00,117.029,117.072,117.029,117.07,251999997.0
2006-12-11 15:38:00,117.07,117.071,117.052,117.071,137799999.0
2006-12-11 15:39:00,117.067,117.08,117.066,117.072,206799997.0
2006-12-11 15:40:00,117.08,117.081,117.05,117.058,288799995.0
2006-12-11 15:41:00,117.044,117.05,117.022,117.025,331499998.0
2006-12-11 15:42:00,117.018,117.053,117.018,117.046,564299995.0
2006-12-11 15:43:00,117.058,117.078,117.056,117.056,195300000.0
2006-12-11 15:44:00,117.044,117.051,117.039,117.048,360999998.0
2006-12-11 15:45:00,117.056,117.06,117.051,117.054,258999996.0
2006-12-11 15:46:00,117.053,117.066,117.049,117.052,413500001.0
2006-12-11 15:47:00,117.053,117.06,117.035,117.052,250700002.0
2006-12-11 15:48:00,117.05,117.05,117.037,117.037,323800006.0
2006-12-11 15:49:00,117.015,117.035,117.015,117.029,230600005.0
2006-12-11 15:50:00,117.025,117.039,117.019,117.039,338199995.0
2006-12-11 15:51:00,117.052,117.061,117.025,117.025,183700000.0
2006-12-11 15:52:00,117.06,117.06,117.048,117.054,111200002.0
2006-12-11 15:53:00,117.052,117.052,117.044,117.048,155700004.0
2006-12-11 15:54:00,117.048,117.048,117.027,117.035,215800003.0
2006-12-11 15:55:00,117.024,117.024,117.0,117.008,101500000.0
2006-12-11 15:56:00,117.01,117.012,116.982,117.004,277399999.0
2006-12-11 15:57:00,117.009,117.024,117.009,117.015,120800004.0
2006-12-11 15:58:00,117.005,117.013,116.996,117.013,194000004.0
2006-12-11 15:59:00,117.013,117.013,116.983,116.994,149000002.0
2006-12-11 16:00:00,117.009,117.013,117.007,117.012,233300002.0
2006-12-11 16:01:00,117.022,117.034,117.022,117.032,207399994.0
2006-12-11 16:02:00,117.025,117.063,117.018,117.063,340200002.0
2006-12-11 16:03:00,117.08,117.09,117.08,117.09,120900000.0
2006-12-11 16:04:00,117.07,117.08,117.063,117.066,283199999.0
2006-12-11 16:05:00,117.072,117.101,117.072,117.087,258099999.0
2006-12-11 16:06:00,117.083,117.087,117.074,117.078,147500001.0
2006-12-11 16:07:00,117.067,117.067,117.049,117.061,173000000.0
2006-12-11 16:08:00,117.044,117.052,117.028,117.052,86100001.0
2006-12-11 16:09:00,117.055,117.069,117.044,117.06,175099998.0
2006-12-11 16:10:00,117.069,117.078,117.066,117.066,378500000.0
2006-12-11 16:11:00,117.077,117.08,117.057,117.057,207199996.0
2006-12-11 16:12:00,117.06,117.06,117.044,117.047,284800003.0
2006-12-11 16:13:00,117.047,117.054,117.042,117.042,176000001.0
2006-12-11 16:14:00,117.048,117.049,117.035,117.037,109700000.0
2006-12-11 16:15:00,117.04,117.061,117.04,117.059,153700003.0
2006-12-11 16:16:00,117.055,117.064,117.053,117.057,346799997.0
2006-12-11 16:17:00,117.063,117.085,117.063,117.078,163300002.0
2006-12-11 16:18:00,117.078,117.078,117.062,117.062,181400005.0
2006-12-11 16:19:00,117.06,117.083,117.046,117.059,230499999.0
2006-12-11 16:20:00,117.06,117.07,117.06,117.06,304699995.0
2006-12-11 16:21:00,117.065,117.065,117.029,117.048,338900002.0
2006-12-11 16:22:00,117.053,117.053,117.033,117.037,252000001.0
2006-12-11 16:23:00,117.034,117.065,117.031,117.065,263000002.0
2006-12-11 16:24:00,117.067,117.076,117.058,117.065,429700007.0
2006-12-11 16:25:00,117.059,117.064,117.038,117.06,237999999.0
2006-12-11 16:26:00,117.056,117.07,117.056,117.067,443499999.0
2006-12-11 16:27:00,117.053,117.068,117.044,117.068,143900001.0
2006-12-11 16:28:00,117.067,117.069,117.055,117.061,284299996.0
2006-12-11 16:29:00,117.067,117.067,117.056,117.056,119599998.0
2006-12-11 16:30:00,117.043,117.076,117.032,117.071,249099993.0
2006-12-11 16:31:00,117.07,117.081,117.066,117.08,319199995.0
2006-12-11 16:32:00,117.072,117.076,117.06,117.073,199199998.0
2006-12-11 16:33:00,117.07,117.072,117.06,117.07,256100006.0
2006-12-11 16:34:00,117.09,117.094,117.072,117.073,281499997.0
2006-12-11 16:35:00,117.065,117.07,117.057,117.06,268900000.0
2006-12-11 16:36:00,117.059,117.076,117.055,117.069,373100002.0
2006-12-11 16:37:00,117.067,117.068,117.051,117.061,354199996.0
2006-12-11 16:38:00,117.068,117.07,117.061,117.064,211099999.0
2006-12-11 16:39:00,117.063,117.073,117.061,117.061,399299998.0
2006-12-11 16:40:00,117.054,117.054,117.036,117.054,121399998.0
2006-12-11 16:41:00,117.062,117.062,117.043,117.047,166900002.0
2006-12-11 16:42:00,117.04,117.04,117.021,117.026,219200004.0
2006-12-11 16:43:00,117.033,117.041,117.027,117.027,248200005.0
2006-12-11 16:44:00,117.019,117.026,117.015,117.02,225699994.0
2006-12-11 16:45:00,117.033,117.033,117.021,117.027,206300003.0
2006-12-11 16:46:00,117.027,117.057,117.027,117.053,104100003.0
2006-12-11 16:47:00,117.05,117.06,117.05,117.055,319300000.0
2006-12-11 16:48:00,117.054,117.062,117.046,117.061,309900003.0
2006-12-11 16:49:00,117.068,117.072,117.063,117.063,205500003.0
2006-12-11 16:50:00,117.053,117.071,117.048,117.07,187100004.0
2006-12-11 16:51:00,117.08,117.08,117.048,117.071,365500007.0
2006-12-11 16:52:00,117.066,117.073,117.053,117.057,105200001.0
2006-12-11 16:53:00,117.057,117.057,117.05,117.055,216399998.0
2006-12-11 16:54:00,117.065,117.071,117.054,117.071,239800003.0
2006-12-11 16:55:00,117.075,117.097,117.075,117.095,189800003.0
2006-12-11 16:56:00,117.087,117.09,117.071,117.073,213499995.0
2006-12-11 16:57:00,117.095,117.097,117.081,117.087,299599994.0
2006-12-11 16:58:00,117.082,117.082,117.065,117.075,273800002.0
2006-12-11 16:59:00,117.08,117.099,117.078,117.099,274000000.0
2006-12-11 17:00:00,117.091,117.091,117.074,117.085,226900005.0
2006-12-11 17:01:00,117.083,117.083,117.069,117.07,308699995.0
2006-12-11 17:02:00,117.075,117.1,117.075,117.097,233899993.0
2006-12-11 17:03:00,117.086,117.091,117.079,117.084,176199998.0
2006-12-11 17:04:00,117.091,117.098,117.083,117.09,237999998.0
2006-12-11 17:05:00,117.091,117.095,117.083,117.094,230099996.0
2006-12-11 17:06:00,117.097,117.102,117.088,117.094,126099999.0
2006-12-11 17:07:00,117.105,117.127,117.105,117.126,112900003.0
2006-12-11 17:08:00,117.127,117.14,117.123,117.134,195399997.0
2006-12-11 17:09:00,117.157,117.202,117.157,117.19,205500000.0
2006-12-11 17:10:00,117.195,117.21,117.189,117.204,195700003.0
2006-12-11 17:11:00,117.196,117.196,117.19,117.19,161400000.0
2006-12-11 17:12:00,117.188,117.216,117.188,117.211,264100003.0
2006-12-11 17:13:00,117.211,117.211,117.189,117.211,321800001.0
2006-12-11 17:14:00,117.217,117.229,117.214,117.22,172400000.0
2006-12-11 17:15:00,117.208,117.208,117.196,117.199,178499999.0
2006-12-11 17:16:00,117.193,117.195,117.184,117.185,214800002.0
2006-12-11 17:17:00,117.193,117.193,117.168,117.168,239000004.0
2006-12-11 17:18:00,117.175,117.178,117.167,117.171,243600002.0
2006-12-11 17:19:00,117.165,117.169,117.152,117.152,182000001.0
2006-12-11 17:20:00,117.153,117.168,117.144,117.144,232300001.0
2006-12-11 17:21:00,117.154,117.159,117.142,117.142,214199997.0
2006-12-11 17:22:00,117.144,117.149,117.134,117.139,111500001.0
2006-12-11 17:23:00,117.113,117.126,117.104,117.121,266100004.0
2006-12-11 17:24:00,117.119,117.119,117.088,117.09,183599996.0
2006-12-11 17:25:00,117.091,117.099,117.086,117.099,318899997.0
2006-12-11 17:26:00,117.095,117.099,117.09,117.09,288699995.0
2006-12-11 17:27:00,117.104,117.11,117.097,117.097,113299999.0
2006-12-11 17:28:00,117.102,117.108,117.079,117.108,215299999.0
2006-12-11 17:29:00,117.111,117.14,117.111,117.135,184300001.0
2006-12-11 17:30:00,117.128,117.133,117.107,117.118,434500000.0
2006-12-11 17:31:00,117.1,117.1,117.084,117.084,123200002.0
2006-12-11 17:32:00,117.093,117.1,117.09,117.095,160300001.0
2006-12-11 17:33:00,117.09,117.11,117.09,117.11,322100004.0
2006-12-11 17:34:00,117.116,117.118,117.1,117.1,74899999.0
2006-12-11 17:35:00,117.095,117.105,117.081,117.081,179799998.0
2006-12-11 17:36:00,117.079,117.094,117.076,117.087,259300000.0
2006-12-11 17:37:00,117.081,117.081,117.055,117.055,119200002.0
2006-12-11 17:38:00,117.052,117.074,117.044,117.066,274500001.0
2006-12-11 17:39:00,117.062,117.07,117.059,117.065,288799998.0
2006-12-11 17:40:00,117.058,117.07,117.05,117.067,147100002.0
2006-12-11 17:41:00,117.058,117.062,117.052,117.052,457799999.0
2006-12-11 17:42:00,117.049,117.055,117.044,117.055,219399995.0
2006-12-11 17:43:00,117.055,117.056,117.042,117.042,142000000.0
2006-12-11 17:44:00,117.052,117.052,117.038,117.038,251799998.0
2006-12-11 17:45:00,117.044,117.061,117.044,117.061,180199998.0
2006-12-11 17:46:00,117.066,117.07,117.052,117.052,198400001.0
2006-12-11 17:47:00,117.044,117.067,117.037,117.048,291200003.0
2006-12-11 17:48:00,117.052,117.054,117.04,117.04,239500000.0
2006-12-11 17:49:00,117.027,117.058,117.027,117.03,258700003.0
2006-12-11 17:50:00,117.031,117.042,117.031,117.038,323500000.0
2006-12-11 17:51:00,117.04,117.048,117.036,117.037,242500004.0
2006-12-11 17:52:00,117.051,117.081,117.034,117.034,119800003.0
2006-12-11 17:53:00,117.029,117.044,117.022,117.027,186999997.0
2006-12-11 17:54:00,117.03,117.052,117.03,117.052,234900004.0
2006-12-11 17:55:00,117.045,117.046,117.036,117.046,176799996.0
2006-12-11 17:56:00,117.052,117.063,117.05,117.063,264800002.0
2006-12-11 17:57:00,117.062,117.07,117.053,117.07,173800004.0
2006-12-11 17:58:00,117.054,117.054,117.041,117.041,248000007.0
2006-12-11 17:59:00,117.051,117.051,117.037,117.045,302100004.0
2006-12-11 18:00:00,117.036,117.05,117.036,117.045,207199998.0
2006-12-11 18:01:00,116.99,116.99,116.8,116.82,2072799992.0
2006-12-11 18:02:00,116.84,116.89,116.84,116.86,2072799992.0
2006-12-11 18:03:00,116.85,116.92,116.85,116.9,2072799992.0
2006-12-11 18:04:00,116.91,116.94,116.9,116.93,2072799992.0
2006-12-11 18:05:00,116.92,116.93,116.91,116.92,2072799992.0
2006-12-11 18:06:00,116.91,116.92,116.91,116.92,2072799992.0
2006-12-11 18:07:00,116.91,116.91,116.87,116.89,2072799992.0
2006-12-11 18:08:00,116.9,116.91,116.89,116.91,2072799992.0
2006-12-11 18:09:00,116.9,116.9,116.88,116.88,2072799992.0
2006-12-11 18:10:00,116.87,116.88,116.87,116.88,2072799992.0
2006-12-11 18:11:00,116.929,116.929,116.916,116.924,2072799992.0
2006-12-11 18:12:00,116.918,116.93,116.899,116.93,2070699993.0
2006-12-11 18:13:00,116.86,116.86,116.84,116.84,1998600012.0
2006-12-11 18:14:00,116.85,116.87,116.84,116.84,1998600012.0
2006-12-11 18:15:00,116.83,116.83,116.79,116.79,1998600012.0
2006-12-11 18:16:00,116.8,116.81,116.78,116.79,1998600012.0
2006-12-11 18:17:00,116.8,116.81,116.78,116.79,1998600012.0
2006-12-11 18:18:00,116.942,116.942,116.927,116.937,1998600012.0
2006-12-11 18:19:00,116.84,116.85,116.84,116.84,1715900001.0
2006-12-11 18:20:00,116.85,116.85,116.84,116.84,1715900001.0
2006-12-11 18:23:00,116.85,116.85,116.85,116.85,1715900001.0
2006-12-11 18:24:00,116.84,116.84,116.8,116.82,1715900001.0
2006-12-11 18:25:00,116.83,116.84,116.8,116.81,1715900001.0
2006-12-11 18:26:00,116.82,116.82,116.8,116.82,1715900001.0
2006-12-11 18:27:00,117.013,117.013,116.989,116.995,1715900001.0
2006-12-11 18:28:00,116.81,116.82,116.81,116.82,2064300003.0
2006-12-11 18:30:00,116.941,116.955,116.94,116.943,2064300003.0
2006-12-11 18:32:00,116.75,116.78,116.74,116.77,1974299994.0
2006-12-11 18:33:00,116.78,116.78,116.75,116.75,1974299994.0
2006-12-11 18:35:00,116.76,116.77,116.76,116.77,1974299994.0
2006-12-11 18:36:00,116.922,116.944,116.922,116.944,1974299994.0
2006-12-11 18:37:00,116.94,116.95,116.937,116.95,1264700000.0
2006-12-11 18:38:00,116.954,116.958,116.94,116.949,1201399993.0
2006-12-11 18:39:00,116.948,116.948,116.907,116.942,747600009.0
2006-12-11 18:40:00,116.947,116.947,116.934,116.944,1445299987.0
2006-12-11 18:41:00,116.944,116.956,116.931,116.931,1631099997.0
2006-12-11 18:42:00,116.93,116.943,116.927,116.938,1969699996.0
2006-12-11 18:43:00,116.94,116.952,116.935,116.945,1320499984.0
2006-12-11 18:44:00,116.939,116.939,116.91,116.91,842099995.0
2006-12-11 18:45:00,116.908,116.916,116.899,116.916,1499499998.0
2006-12-11 18:46:00,116.918,116.933,116.912,116.933,1485500001.0
2006-12-11 18:47:00,116.938,116.951,116.932,116.951,420599997.0
2006-12-11 18:48:00,116.951,116.951,116.939,116.94,796099989.0
2006-12-11 18:49:00,116.937,116.945,116.935,116.94,1172000000.0
2006-12-11 18:50:00,116.939,116.939,116.923,116.927,2011299999.0
2006-12-11 18:51:00,116.921,116.934,116.917,116.928,1454699995.0
2006-12-11 18:52:00,116.938,116.949,116.93,116.938,1631000017.0
2006-12-11 18:53:00,116.949,116.959,116.946,116.948,1367499990.0
2006-12-11 18:54:00,116.949,116.988,116.949,116.988,1828900007.0
2006-12-11 18:55:00,116.981,116.996,116.942,116.983,1782900016.0
2006-12-11 18:56:00,116.988,116.997,116.986,116.989,272999998.0
2006-12-11 18:57:00,116.988,117.007,116.988,116.998,1132500007.0
2006-12-11 18:58:00,117.0,117.017,117.0,117.014,1230199993.0
2006-12-11 18:59:00,117.015,117.023,117.013,117.016,1893600003.0
2006-12-11 19:00:00,117.01,117.011,116.979,116.979,726500000.0
2006-12-11 19:01:00,116.971,116.973,116.828,116.882,781999994.0
2006-12-11 19:02:00,116.866,116.878,116.809,116.878,772600002.0
2006-12-11 19:03:00,116.887,116.911,116.861,116.911,1538400000.0
2006-12-11 19:04:00,116.915,116.929,116.902,116.929,1070799988.0
2006-12-11 19:05:00,116.921,116.937,116.914,116.927,581400004.0
2006-12-11 19:06:00,116.923,116.929,116.918,116.923,1154499996.0
2006-12-11 19:07:00,116.78,116.79,116.77,116.77,1252599998.0
2006-12-11 19:08:00,116.903,116.915,116.902,116.902,1252599998.0
2006-12-11 19:09:00,116.906,116.916,116.901,116.901,866499991.0
2006-12-11 19:10:00,116.897,116.907,116.885,116.885,737399990.0
2006-12-11 19:11:00,116.882,116.885,116.877,116.88,618999992.0
2006-12-11 19:12:00,116.875,116.879,116.829,116.845,1274399998.0
2006-12-11 19:13:00,116.832,116.855,116.824,116.837,524199997.0
2006-12-11 19:14:00,116.842,116.865,116.842,116.855,749900002.0
2006-12-11 19:15:00,116.853,116.856,116.828,116.828,2023499997.0
2006-12-11 19:16:00,116.809,116.809,116.787,116.797,819600004.0
2006-12-11 19:17:00,116.806,116.812,116.78,116.81,885000003.0
2006-12-11 19:18:00,116.808,116.827,116.794,116.824,729100000.0
2006-12-11 19:19:00,116.834,116.851,116.826,116.845,1448200016.0
2006-12-11 19:20:00,116.851,116.86,116.847,116.851,992900000.0
2006-12-11 19:21:00,116.847,116.847,116.836,116.84,1233599998.0
2006-12-11 19:22:00,116.84,116.842,116.836,116.838,751699997.0
2006-12-11 19:23:00,116.85,116.85,116.84,116.84,1423000007.0
2006-12-11 19:24:00,116.851,116.857,116.813,116.82,1423000007.0
2006-12-11 19:25:00,116.81,116.839,116.808,116.814,1508400014.0
2006-12-11 19:26:00,116.83,116.84,116.83,116.84,1426099992.0
2006-12-11 19:27:00,116.804,116.839,116.804,116.825,1426099992.0
2006-12-11 19:28:00,116.817,116.831,116.814,116.822,971200004.0
2006-12-11 19:29:00,116.825,116.832,116.816,116.825,603199992.0
2006-12-11 19:30:00,116.82,116.829,116.798,116.798,908999999.0
2006-12-11 19:31:00,116.791,116.798,116.743,116.743,1737899990.0
2006-12-11 19:32:00,116.741,116.771,116.732,116.771,1753000004.0
2006-12-11 19:33:00,116.773,116.781,116.744,116.757,1016099985.0
2006-12-11 19:34:00,116.759,116.79,116.759,116.783,1229099998.0
2006-12-11 19:35:00,116.781,116.781,116.755,116.762,1175000007.0
2006-12-11 19:36:00,116.756,116.782,116.756,116.782,659399993.0
2006-12-11 19:37:00,116.78,116.788,116.775,116.775,209499999.0
2006-12-11 19:38:00,116.77,116.776,116.753,116.755,912199990.0
2006-12-11 19:39:00,116.753,116.765,116.738,116.755,1067999995.0
2006-12-11 19:40:00,116.752,116.753,116.728,116.728,751500005.0
2006-12-11 19:41:00,116.728,116.732,116.71,116.732,1395699998.0
2006-12-11 19:42:00,116.741,116.748,116.739,116.747,639599996.0
2006-12-11 19:43:00,116.743,116.743,116.729,116.731,577999999.0
2006-12-11 19:44:00,116.728,116.741,116.725,116.731,1007399994.0
2006-12-11 19:45:00,116.732,116.744,116.732,116.735,675099990.0
2006-12-11 19:46:00,116.734,116.739,116.718,116.718,932899991.0
2006-12-11 19:47:00,116.721,116.742,116.721,116.742,730299995.0
2006-12-11 19:48:00,116.74,116.749,116.735,116.735,1634000000.0
2006-12-11 19:49:00,116.739,116.761,116.737,116.755,502899995.0
2006-12-11 19:50:00,116.75,116.762,116.742,116.755,897500006.0
2006-12-11 19:51:00,116.753,116.758,116.724,116.752,649800000.0
2006-12-11 19:52:00,116.757,116.76,116.75,116.76,971499999.0
2006-12-11 19:53:00,116.765,116.765,116.738,116.747,1042400004.0
2006-12-11 19:54:00,116.745,116.756,116.739,116.744,1561800000.0
2006-12-11 19:55:00,116.75,116.764,116.749,116.756,613500003.0
2006-12-11 19:56:00,116.755,116.768,116.745,116.755,904200000.0
2006-12-11 19:57:00,116.759,116.781,116.759,116.767,438299997.0
2006-12-11 19:58:00,116.764,116.765,116.756,116.757,1367400007.0
2006-12-11 19:59:00,116.76,116.77,116.727,116.758,768599997.0
2006-12-11 20:00:00,116.761,116.771,116.753,116.753,233700004.0
2006-12-11 20:01:00,116.748,116.767,116.727,116.746,459700000.0
2006-12-11 20:02:00,116.75,116.757,116.748,116.755,1384499990.0
2006-12-11 20:03:00,116.76,116.79,116.76,116.79,690800010.0
2006-12-11 20:04:00,116.781,116.781,116.752,116.772,820199999.0
2006-12-11 20:05:00,116.766,116.78,116.741,116.78,1136100001.0
2006-12-11 20:06:00,116.778,116.785,116.772,116.784,1571499998.0
2006-12-11 20:07:00,116.78,116.78,116.759,116.775,707600007.0
2006-12-11 20:08:00,116.768,116.771,116.759,116.759,893599998.0
2006-12-11 20:09:00,116.758,116.783,116.758,116.78,841200005.0
2006-12-11 20:10:00,116.765,116.769,116.736,116.76,930199987.0
2006-12-11 20:11:00,116.767,116.791,116.767,116.791,2088300009.0
2006-12-11 20:13:00,116.812,116.839,116.812,116.825,1001200004.0
2006-12-11 20:14:00,116.838,116.844,116.828,116.844,1022899997.0
2006-12-11 20:15:00,116.833,116.837,116.802,116.802,1529300002.0
2006-12-11 20:16:00,116.805,116.815,116.803,116.805,1197200003.0
2006-12-11 20:17:00,116.811,116.816,116.774,116.801,835900007.0
2006-12-11 20:18:00,116.813,116.83,116.813,116.826,290100005.0
2006-12-11 20:19:00,116.823,116.823,116.808,116.808,1176099995.0
2006-12-11 20:20:00,116.801,116.822,116.801,116.822,884100004.0
2006-12-11 20:21:00,116.815,116.832,116.802,116.818,1111700003.0
2006-12-11 20:22:00,116.828,116.83,116.811,116.821,1499500007.0
2006-12-11 20:23:00,116.825,116.832,116.812,116.832,820599998.0
2006-12-11 20:24:00,116.835,116.84,116.824,116.827,936800007.0
2006-12-11 20:25:00,116.831,116.84,116.793,116.831,833199994.0
2006-12-11 20:26:00,116.815,116.843,116.815,116.833,909300005.0
2006-12-11 20:27:00,116.835,116.839,116.807,116.832,1462800004.0
2006-12-11 20:28:00,116.82,116.83,116.82,116.82,2110200022.0
2006-12-11 20:30:00,116.83,116.83,116.82,116.83,2110200022.0
2006-12-11 20:31:00,116.82,116.84,116.82,116.84,2110200022.0
2006-12-11 20:32:00,116.844,116.862,116.806,116.851,2110200022.0
2006-12-11 20:33:00,116.857,116.868,116.857,116.868,873999994.0
2006-12-11 20:34:00,116.856,116.858,116.831,116.853,332299997.0
2006-12-11 20:35:00,116.855,116.863,116.854,116.863,579499999.0
2006-12-11 20:36:00,116.86,116.86,116.814,116.854,480200000.0
2006-12-11 20:37:00,116.852,116.861,116.852,116.852,403999995.0
2006-12-11 20:38:00,116.852,116.857,116.816,116.851,1076900010.0
2006-12-11 20:39:00,116.853,116.86,116.817,116.845,1191599999.0
2006-12-11 20:40:00,116.87,116.88,116.86,116.88,1310300006.0
2006-12-11 20:41:00,116.823,116.829,116.81,116.825,1310300006.0
2006-12-11 20:42:00,116.82,116.825,116.813,116.816,1221899992.0
2006-12-11 20:43:00,116.822,116.848,116.818,116.835,1288599991.0
2006-12-11 20:44:00,116.836,116.843,116.831,116.843,1584200011.0
2006-12-11 20:45:00,116.849,116.865,116.847,116.847,1295600014.0
2006-12-11 20:46:00,116.853,116.859,116.843,116.858,1350599998.0
2006-12-11 20:47:00,116.866,116.883,116.854,116.883,1840999997.0
2006-12-11 20:48:00,116.88,116.881,116.835,116.881,1324200000.0
2006-12-11 20:49:00,116.872,116.887,116.857,116.876,1200399987.0
2006-12-11 20:50:00,116.88,116.895,116.88,116.881,1430800003.0
2006-12-11 20:51:00,116.878,116.89,116.866,116.882,515200003.0
2006-12-11 20:52:00,116.887,116.891,116.887,116.887,281300000.0
2006-12-11 20:53:00,116.875,116.883,116.869,116.875,962599999.0
2006-12-11 20:54:00,116.876,116.885,116.876,116.885,595600000.0
2006-12-11 20:55:00,116.883,116.883,116.818,116.876,1628500011.0
2006-12-11 20:56:00,116.881,116.885,116.841,116.877,654600003.0
2006-12-11 20:57:00,116.875,116.875,116.797,116.871,1456600017.0
2006-12-11 20:58:00,116.86,116.86,116.85,116.85,1405100016.0
2006-12-11 20:59:00,116.86,116.86,116.85,116.85,1405100016.0
2006-12-11 21:00:00,116.86,116.86,116.85,116.86,1405100016.0
2006-12-11 21:01:00,116.895,116.901,116.877,116.898,1405100016.0
2006-12-11 21:02:00,116.898,116.902,116.887,116.889,791700005.0
2006-12-11 21:03:00,116.887,116.892,116.874,116.874,1225599996.0
2006-12-11 21:04:00,116.868,116.873,116.861,116.873,369099997.0
2006-12-11 21:05:00,116.873,116.873,116.867,116.869,804900000.0
2006-12-11 21:06:00,116.872,116.881,116.867,116.87,999399994.0
2006-12-11 21:07:00,116.863,116.871,116.843,116.855,1464400002.0
2006-12-11 21:08:00,116.851,116.859,116.827,116.845,667599999.0
2006-12-11 21:09:00,116.846,116.863,116.846,116.863,277900000.0
2006-12-11 21:10:00,116.819,116.855,116.816,116.855,672999999.0
2006-12-11 21:11:00,116.86,116.86,116.852,116.852,253499994.0
2006-12-11 21:12:00,116.847,116.859,116.826,116.847,410800004.0
2006-12-11 21:13:00,116.844,116.848,116.819,116.819,758800008.0
2006-12-11 21:14:00,116.823,116.83,116.817,116.821,1938299996.0
2006-12-11 21:15:00,116.805,116.813,116.786,116.808,2012400008.0
2006-12-11 21:16:00,116.808,116.827,116.808,116.82,943499997.0
2006-12-11 21:17:00,116.816,116.82,116.804,116.804,1799600008.0
2006-12-11 21:18:00,116.829,116.844,116.821,116.823,1140300002.0
2006-12-11 21:19:00,116.813,116.822,116.804,116.808,1396799984.0
2006-12-11 21:20:00,116.805,116.808,116.797,116.805,1437900002.0
2006-12-11 21:21:00,116.805,116.808,116.797,116.8,1362900000.0
2006-12-11 21:22:00,116.806,116.821,116.805,116.821,1654199986.0
2006-12-11 21:23:00,116.818,116.818,116.802,116.802,1147200008.0
2006-12-11 21:24:00,116.81,116.82,116.806,116.81,1692800009.0
2006-12-11 21:25:00,116.812,116.812,116.792,116.793,1522500001.0
2006-12-11 21:26:00,116.809,116.816,116.795,116.816,1336700013.0
2006-12-11 21:27:00,116.814,116.821,116.778,116.812,857200005.0
2006-12-11 21:28:00,116.819,116.831,116.799,116.799,269200002.0
2006-12-11 21:29:00,116.831,116.831,116.816,116.817,646699994.0
2006-12-11 21:30:00,116.815,116.815,116.785,116.809,880299999.0
2006-12-11 21:31:00,116.807,116.827,116.799,116.826,271199994.0
2006-12-11 21:32:00,116.826,116.833,116.826,116.833,565999999.0
2006-12-11 21:33:00,116.834,116.842,116.816,116.824,548300006.0
2006-12-11 21:34:00,116.833,116.838,116.809,116.836,638000001.0
2006-12-11 21:35:00,116.835,116.853,116.822,116.848,193100002.0
2006-12-11 21:36:00,116.848,116.848,116.836,116.837,586500006.0
2006-12-11 21:37:00,116.84,116.848,116.84,116.848,437800010.0
2006-12-11 21:38:00,116.843,116.843,116.822,116.825,92899998.0
2006-12-11 21:39:00,116.837,116.86,116.835,116.853,528999997.0
2006-12-11 21:40:00,116.86,116.871,116.85,116.871,643400011.0
2006-12-11 21:41:00,116.875,116.875,116.864,116.864,559000002.0
2006-12-11 21:42:00,116.857,116.864,116.846,116.855,982900007.0
2006-12-11 21:43:00,116.843,116.848,116.819,116.845,459300003.0
2006-12-11 21:44:00,116.855,116.855,116.841,116.853,1461099991.0
2006-12-11 21:45:00,116.852,116.852,116.826,116.844,629199994.0
2006-12-11 21:46:00,116.84,116.852,116.834,116.852,882599994.0
2006-12-11 21:47:00,116.847,116.852,116.825,116.825,686400002.0
2006-12-11 21:48:00,116.847,116.847,116.825,116.84,940400003.0
2006-12-11 21:49:00,116.845,116.857,116.821,116.857,543700000.0
2006-12-11 21:50:00,116.845,116.857,116.83,116.857,220300004.0
2006-12-11 21:51:00,116.866,116.87,116.835,116.862,340899999.0
2006-12-11 21:52:00,116.863,116.863,116.852,116.852,140599998.0
2006-12-11 21:53:00,116.853,116.871,116.853,116.857,450600005.0
2006-12-11 21:54:00,116.853,116.855,116.847,116.855,745000002.0
2006-12-11 21:55:00,116.84,116.856,116.826,116.853,164800000.0
2006-12-11 21:56:00,116.855,116.855,116.847,116.853,717099993.0
2006-12-11 21:57:00,116.855,116.855,116.847,116.847,307100001.0
2006-12-11 21:58:00,116.85,116.86,116.85,116.857,137899997.0
2006-12-11 21:59:00,116.857,116.864,116.849,116.859,400899999.0
2006-12-11 22:00:00,116.86,116.866,116.855,116.86,1074899992.0
2006-12-11 22:01:00,116.842,116.859,116.833,116.854,869900007.0
2006-12-11 22:02:00,116.86,116.88,116.846,116.869,680799996.0
2006-12-11 22:03:00,116.873,116.88,116.867,116.87,276500004.0
2006-12-11 22:04:00,116.863,116.871,116.856,116.865,904599994.0
2006-12-11 22:05:00,116.869,116.872,116.864,116.864,277700000.0
2006-12-11 22:06:00,116.858,116.858,116.853,116.853,106700001.0
2006-12-11 22:07:00,116.846,116.859,116.846,116.855,456900004.0
2006-12-11 22:08:00,116.852,116.866,116.852,116.854,178899999.0
2006-12-11 22:09:00,116.866,116.869,116.841,116.852,298600008.0
2006-12-11 22:10:00,116.868,116.869,116.841,116.865,199500005.0
2006-12-11 22:11:00,116.857,116.875,116.857,116.868,733199996.0
2006-12-11 22:12:00,116.861,116.862,116.853,116.853,200300001.0
2006-12-11 22:13:00,116.846,116.852,116.831,116.834,421200006.0
2006-12-11 22:14:00,116.868,116.868,116.851,116.855,202900000.0
2006-12-11 22:15:00,116.858,116.863,116.852,116.863,235899999.0
2006-12-11 22:16:00,116.863,116.863,116.849,116.849,714800014.0
2006-12-11 22:17:00,116.855,116.868,116.855,116.868,238699999.0
2006-12-11 22:18:00,116.87,116.873,116.858,116.868,358599999.0
2006-12-11 22:19:00,116.868,116.875,116.868,116.868,381499991.0
2006-12-11 22:20:00,116.878,116.88,116.858,116.858,105499999.0
2006-12-11 22:21:00,116.874,116.874,116.86,116.866,288899997.0
2006-12-11 22:22:00,116.869,116.881,116.869,116.877,205599999.0
2006-12-11 22:23:00,116.863,116.872,116.842,116.87,304000001.0
2006-12-11 22:24:00,116.872,116.88,116.866,116.876,341299996.0
2006-12-11 22:25:00,116.878,116.889,116.852,116.889,347899999.0
2006-12-11 22:26:00,116.882,116.898,116.882,116.889,327900004.0
2006-12-11 22:27:00,116.898,116.937,116.898,116.931,903600015.0
2006-12-11 22:28:00,116.934,116.96,116.929,116.96,378800001.0
2006-12-11 22:29:00,116.963,116.964,116.932,116.932,157699999.0
2006-12-11 22:30:00,116.945,116.963,116.945,116.95,239000000.0
2006-12-11 22:31:00,116.946,116.946,116.938,116.941,175200001.0
2006-12-11 22:32:00,116.94,116.94,116.932,116.935,399899999.0
2006-12-11 22:33:00,116.939,116.939,116.921,116.937,781199996.0
2006-12-11 22:34:00,116.946,116.968,116.944,116.953,770200004.0
2006-12-11 22:35:00,116.954,116.965,116.954,116.96,299500003.0
2006-12-11 22:36:00,116.96,116.965,116.955,116.96,903499998.0
2006-12-11 22:37:00,116.952,116.965,116.941,116.965,87700000.0
2006-12-11 22:38:00,116.949,116.949,116.934,116.934,308400002.0
2006-12-11 22:39:00,116.932,116.945,116.924,116.945,253799993.0
2006-12-11 22:40:00,116.933,116.952,116.927,116.941,643699999.0
2006-12-11 22:41:00,116.948,116.952,116.941,116.952,340199992.0
2006-12-11 22:42:00,116.942,116.945,116.927,116.945,193400002.0
2006-12-11 22:43:00,116.95,116.955,116.932,116.938,326599997.0
2006-12-11 22:44:00,116.943,116.953,116.943,116.943,172800000.0
2006-12-11 22:45:00,116.956,116.959,116.943,116.954,450999998.0
2006-12-11 22:46:00,116.953,116.953,116.925,116.935,425300001.0
2006-12-11 22:47:00,116.952,116.963,116.944,116.947,276899996.0
2006-12-11 22:48:00,116.948,116.953,116.938,116.938,393400003.0
2006-12-11 22:49:00,116.948,116.948,116.939,116.941,326899999.0
2006-12-11 22:50:00,116.931,116.945,116.913,116.913,531900002.0
2006-12-11 22:51:00,116.94,116.946,116.929,116.935,415000002.0
2006-12-11 22:52:00,116.941,116.957,116.938,116.95,327300002.0
2006-12-11 22:53:00,116.944,116.944,116.914,116.937,377099997.0
2006-12-11 22:54:00,116.941,116.949,116.925,116.927,311700001.0
2006-12-11 22:55:00,116.924,116.961,116.924,116.955,316100001.0
2006-12-11 22:56:00,116.957,116.957,116.945,116.945,305099999.0
2006-12-11 22:57:00,116.952,116.955,116.937,116.952,461900001.0
2006-12-11 22:58:00,116.946,116.974,116.926,116.974,200899995.0
2006-12-11 22:59:00,116.971,116.983,116.959,116.964,490900004.0
2006-12-11 23:00:00,116.951,116.97,116.951,116.96,325899998.0
2006-12-11 23:01:00,116.972,116.972,116.961,116.967,103299999.0
2006-12-11 23:02:00,116.971,116.971,116.956,116.959,123100002.0
2006-12-11 23:03:00,116.957,116.957,116.948,116.948,248999997.0
2006-12-11 23:04:00,116.953,116.953,116.946,116.946,220300000.0
2006-12-11 23:05:00,116.95,116.956,116.945,116.954,224600007.0
2006-12-11 23:06:00,116.958,116.958,116.939,116.944,324800002.0
2006-12-11 23:07:00,116.943,116.959,116.943,116.951,64300000.0
2006-12-11 23:08:00,116.948,116.948,116.933,116.936,374099999.0
2006-12-11 23:09:00,116.95,116.965,116.95,116.962,96900000.0
2006-12-11 23:10:00,116.972,116.972,116.961,116.967,386899994.0
2006-12-11 23:11:00,116.973,116.973,116.961,116.961,255300004.0
2006-12-11 23:12:00,116.959,116.963,116.944,116.963,245700004.0
2006-12-11 23:13:00,116.975,116.975,116.959,116.959,219999998.0
2006-12-11 23:14:00,116.953,116.97,116.952,116.961,267200006.0
2006-12-11 23:15:00,116.972,116.98,116.961,116.961,159399998.0
2006-12-11 23:16:00,116.951,116.964,116.951,116.958,338099996.0
2006-12-11 23:17:00,116.963,116.972,116.951,116.951,185300002.0
2006-12-11 23:18:00,116.96,116.97,116.934,116.934,215499997.0
2006-12-11 23:19:00,116.952,116.97,116.952,116.956,211999998.0
2006-12-11 23:20:00,116.962,116.965,116.947,116.947,101199999.0
2006-12-11 23:21:00,116.948,116.97,116.944,116.946,191399998.0
2006-12-11 23:22:00,116.957,116.971,116.95,116.958,273999998.0
2006-12-11 23:23:00,116.98,116.98,116.946,116.962,316000001.0
2006-12-11 23:24:00,116.954,116.965,116.954,116.96,183400000.0
2006-12-11 23:25:00,116.976,116.983,116.968,116.969,334700001.0
2006-12-11 23:26:00,116.956,116.978,116.956,116.976,413600000.0
2006-12-11 23:27:00,116.975,116.979,116.945,116.954,263199998.0
2006-12-11 23:28:00,116.957,116.968,116.944,116.962,298400006.0
2006-12-11 23:29:00,116.966,116.966,116.953,116.956,90400000.0
2006-12-11 23:30:00,116.962,116.968,116.954,116.963,251300004.0
2006-12-11 23:31:00,116.968,116.979,116.962,116.979,281500002.0
2006-12-11 23:32:00,116.975,116.983,116.97,116.983,173700000.0
2006-12-11 23:33:00,116.984,116.994,116.972,116.984,261800001.0
2006-12-11 23:34:00,116.978,116.992,116.965,116.992,199899998.0
2006-12-11 23:35:00,116.99,116.99,116.973,116.983,312600004.0
2006-12-11 23:36:00,116.985,116.985,116.963,116.977,230799999.0
2006-12-11 23:37:00,116.971,116.986,116.962,116.986,189900005.0
2006-12-11 23:38:00,116.966,116.988,116.966,116.98,283299996.0
2006-12-11 23:39:00,116.984,116.991,116.972,116.972,266799998.0
2006-12-11 23:40:00,116.975,116.975,116.955,116.958,170999999.0
2006-12-11 23:41:00,116.982,116.988,116.98,116.98,148199996.0
2006-12-11 23:42:00,116.965,116.978,116.959,116.978,191799999.0
2006-12-11 23:43:00,116.97,116.981,116.964,116.977,117100000.0
2006-12-11 23:44:00,116.963,116.963,116.953,116.959,243699991.0
2006-12-11 23:45:00,116.968,116.98,116.968,116.975,270000002.0
2006-12-11 23:46:00,116.978,116.978,116.952,116.965,273799998.0
2006-12-11 23:47:00,116.97,116.975,116.946,116.955,449700006.0
2006-12-11 23:48:00,116.964,116.978,116.958,116.968,404200007.0
2006-12-11 23:49:00,116.955,116.957,116.937,116.955,190399998.0
2006-12-11 23:50:00,116.959,116.97,116.956,116.959,241500000.0
2006-12-11 23:51:00,116.963,116.97,116.963,116.963,238299999.0
2006-12-11 23:52:00,116.963,116.973,116.954,116.97,204799998.0
2006-12-11 23:53:00,116.98,116.981,116.971,116.979,300599995.0
2006-12-11 23:54:00,116.97,116.978,116.964,116.968,331799993.0
2006-12-11 23:55:00,116.967,116.975,116.958,116.958,282199997.0
2006-12-11 23:56:00,116.963,116.977,116.953,116.97,333099991.0
2006-12-11 23:57:00,116.973,116.983,116.963,116.966,191799999.0
2006-12-11 23:58:00,116.978,116.98,116.963,116.965,109599999.0
2006-12-11 23:59:00,116.971,116.978,116.961,116.978,137000002.0
2006-12-12 00:00:00,116.967,116.967,116.936,116.951,311899999.0
2006-12-12 00:01:00,116.955,116.97,116.955,116.959,190900003.0
2006-12-12 00:02:00,116.953,116.966,116.944,116.957,517600004.0
2006-12-12 00:03:00,116.941,116.955,116.93,116.95,249600000.0
2006-12-12 00:04:00,116.947,116.953,116.941,116.941,303599998.0
2006-12-12 00:05:00,116.948,116.962,116.933,116.962,228400003.0
2006-12-12 00:06:00,116.951,116.951,116.927,116.943,114200002.0
2006-12-12 00:07:00,116.954,116.955,116.945,116.947,148100000.0
2006-12-12 00:08:00,116.947,116.948,116.923,116.925,249300001.0
2006-12-12 00:09:00,116.917,116.929,116.917,116.925,403500001.0
2006-12-12 00:10:00,116.93,116.93,116.913,116.924,148900001.0
2006-12-12 00:11:00,116.917,116.919,116.909,116.911,257900001.0
2006-12-12 00:12:00,116.926,116.926,116.909,116.909,183400000.0
2006-12-12 00:13:00,116.914,116.929,116.908,116.908,193900000.0
2006-12-12 00:14:00,116.906,116.913,116.89,116.908,89199999.0
2006-12-12 00:15:00,116.912,116.923,116.899,116.903,488600006.0
2006-12-12 00:16:00,116.904,116.913,116.894,116.91,343500000.0
2006-12-12 00:17:00,116.905,116.918,116.905,116.905,332999995.0
2006-12-12 00:18:00,116.893,116.92,116.893,116.905,279399998.0
2006-12-12 00:19:00,116.902,116.911,116.895,116.895,296400000.0
2006-12-12 00:20:00,116.885,116.885,116.794,116.821,243899998.0
2006-12-12 00:21:00,116.813,116.833,116.813,116.833,158900000.0
2006-12-12 00:22:00,116.823,116.825,116.8,116.825,187300000.0
2006-12-12 00:23:00,116.825,116.825,116.779,116.78,400699998.0
2006-12-12 00:24:00,116.784,116.799,116.771,116.788,294600000.0
2006-12-12 00:25:00,116.802,116.81,116.794,116.802,190699996.0
2006-12-12 00:26:00,116.802,116.823,116.801,116.818,224899999.0
2006-12-12 00:27:00,116.825,116.845,116.825,116.836,78199999.0
2006-12-12 00:28:00,116.848,116.855,116.835,116.845,359499994.0
2006-12-12 00:29:00,116.86,116.861,116.847,116.861,201499996.0
2006-12-12 00:30:00,116.86,116.865,116.844,116.86,126100000.0
2006-12-12 00:31:00,116.865,116.868,116.848,116.848,184999997.0
2006-12-12 00:32:00,116.848,116.85,116.811,116.811,179800002.0
2006-12-12 00:33:00,116.848,116.925,116.848,116.878,367500000.0
2006-12-12 00:34:00,116.858,116.858,116.844,116.849,261799998.0
2006-12-12 00:35:00,116.84,116.846,116.832,116.836,363100003.0
2006-12-12 00:36:00,116.838,116.839,116.819,116.824,189300000.0
2006-12-12 00:37:00,116.828,116.828,116.798,116.824,396899998.0
2006-12-12 00:38:00,116.828,116.828,116.812,116.812,175500002.0
2006-12-12 00:39:00,116.808,116.824,116.8,116.824,270200002.0
2006-12-12 00:40:00,116.823,116.823,116.81,116.816,219499999.0
2006-12-12 00:41:00,116.82,116.831,116.815,116.821,150100005.0
2006-12-12 00:42:00,116.821,116.821,116.802,116.804,241999997.0
2006-12-12 00:43:00,116.801,116.809,116.79,116.8,341199999.0
2006-12-12 00:44:00,116.799,116.804,116.786,116.793,199899998.0
2006-12-12 00:45:00,116.81,116.81,116.795,116.798,97899998.0
2006-12-12 00:46:00,116.8,116.805,116.791,116.802,157000003.0
2006-12-12 00:47:00,116.807,116.822,116.807,116.822,98399999.0
2006-12-12 00:48:00,116.815,116.827,116.81,116.822,150099998.0
2006-12-12 00:49:00,116.81,116.82,116.793,116.801,229399996.0
2006-12-12 00:50:00,116.793,116.805,116.79,116.805,303700003.0
2006-12-12 00:51:00,116.803,116.81,116.783,116.795,381099999.0
2006-12-12 00:52:00,116.796,116.805,116.796,116.799,323700000.0
2006-12-12 00:53:00,116.8,116.82,116.794,116.82,312900002.0
2006-12-12 00:54:00,116.821,116.821,116.798,116.798,35800000.0
2006-12-12 00:55:00,116.82,116.841,116.82,116.83,136000001.0
2006-12-12 00:56:00,116.823,116.83,116.807,116.813,321700003.0
2006-12-12 00:57:00,116.808,116.813,116.79,116.813,209900004.0
2006-12-12 00:58:00,116.818,116.82,116.795,116.803,155999997.0
2006-12-12 00:59:00,116.808,116.815,116.795,116.804,206700006.0
2006-12-12 01:00:00,116.8,116.821,116.788,116.814,281699995.0
2006-12-12 01:01:00,116.808,116.816,116.794,116.812,347599998.0
2006-12-12 01:02:00,116.812,116.816,116.795,116.799,193399995.0
2006-12-12 01:03:00,116.793,116.807,116.777,116.805,362899997.0
2006-12-12 01:04:00,116.803,116.808,116.794,116.803,287700004.0
2006-12-12 01:05:00,116.824,116.83,116.804,116.83,302299997.0
2006-12-12 01:06:00,116.828,116.838,116.817,116.836,210799997.0
2006-12-12 01:07:00,116.817,116.837,116.817,116.835,79700000.0
2006-12-12 01:08:00,116.83,116.83,116.811,116.819,291399999.0
2006-12-12 01:09:00,116.818,116.818,116.796,116.806,355299999.0
2006-12-12 01:10:00,116.812,116.812,116.799,116.8,375399995.0
2006-12-12 01:11:00,116.788,116.788,116.768,116.783,144300001.0
2006-12-12 01:12:00,116.778,116.79,116.778,116.79,95699998.0
2006-12-12 01:13:00,116.787,116.787,116.748,116.767,262500000.0
2006-12-12 01:14:00,116.78,116.782,116.76,116.776,201000003.0
2006-12-12 01:15:00,116.785,116.79,116.774,116.774,139699999.0
2006-12-12 01:16:00,116.778,116.778,116.747,116.767,217100000.0
2006-12-12 01:17:00,116.779,116.787,116.778,116.785,252700003.0
2006-12-12 01:18:00,116.778,116.778,116.764,116.774,194300004.0
2006-12-12 01:19:00,116.765,116.774,116.76,116.768,172999998.0
2006-12-12 01:20:00,116.764,116.768,116.75,116.75,291400002.0
2006-12-12 01:21:00,116.748,116.748,116.733,116.746,179200000.0
2006-12-12 01:22:00,116.752,116.759,116.752,116.758,344700006.0
2006-12-12 01:23:00,116.763,116.769,116.754,116.769,166700003.0
2006-12-12 01:24:00,116.766,116.773,116.762,116.762,235799998.0
2006-12-12 01:25:00,116.76,116.76,116.745,116.757,199800001.0
2006-12-12 01:26:00,116.753,116.767,116.743,116.762,200299999.0
2006-12-12 01:27:00,116.755,116.764,116.75,116.755,229599998.0
2006-12-12 01:28:00,116.77,116.778,116.763,116.776,394699997.0
2006-12-12 01:29:00,116.767,116.782,116.766,116.782,233199999.0
2006-12-12 01:30:00,116.778,116.787,116.771,116.78,250199996.0
2006-12-12 01:31:00,116.782,116.792,116.764,116.779,248500001.0
2006-12-12 01:32:00,116.776,116.776,116.75,116.771,309299999.0
2006-12-12 01:33:00,116.758,116.758,116.749,116.752,200199998.0
2006-12-12 01:34:00,116.742,116.754,116.718,116.754,473799995.0
2006-12-12 01:35:00,116.758,116.758,116.722,116.749,236300003.0
2006-12-12 01:36:00,116.748,116.758,116.746,116.75,260999996.0
2006-12-12 01:37:00,116.751,116.76,116.717,116.717,257199998.0
2006-12-12 01:38:00,116.723,116.732,116.712,116.732,261000000.0
2006-12-12 01:39:00,116.72,116.726,116.719,116.719,202300004.0
2006-12-12 01:40:00,116.738,116.744,116.736,116.736,207599998.0
2006-12-12 01:41:00,116.742,116.75,116.736,116.75,79900000.0
2006-12-12 01:42:00,116.748,116.748,116.738,116.748,230100001.0
2006-12-12 01:43:00,116.742,116.748,116.727,116.748,226499995.0
2006-12-12 01:44:00,116.748,116.75,116.736,116.745,211600003.0
2006-12-12 01:45:00,116.742,116.756,116.739,116.755,375100006.0
2006-12-12 01:46:00,116.758,116.76,116.743,116.75,190599996.0
2006-12-12 01:47:00,116.747,116.747,116.73,116.73,182100000.0
2006-12-12 01:48:00,116.753,116.755,116.748,116.752,216000003.0
2006-12-12 01:49:00,116.75,116.764,116.744,116.764,186599998.0
2006-12-12 01:50:00,116.748,116.76,116.734,116.76,191299996.0
2006-12-12 01:51:00,116.768,116.772,116.76,116.767,185999997.0
2006-12-12 01:52:00,116.762,116.773,116.757,116.757,210299997.0
2006-12-12 01:53:00,116.763,116.773,116.757,116.773,266000003.0
2006-12-12 01:54:00,116.767,116.771,116.759,116.759,181700002.0
2006-12-12 01:55:00,116.769,116.769,116.752,116.765,243400000.0
2006-12-12 01:56:00,116.758,116.77,116.756,116.77,285200001.0
2006-12-12 01:57:00,116.762,116.772,116.75,116.759,192399998.0
2006-12-12 01:58:00,116.753,116.762,116.734,116.762,161899999.0
2006-12-12 01:59:00,116.762,116.771,116.757,116.757,329600004.0
2006-12-12 02:00:00,116.747,116.764,116.73,116.764,115600001.0
2006-12-12 02:01:00,116.766,116.78,116.755,116.78,201399995.0
2006-12-12 02:02:00,116.782,116.8,116.782,116.8,388699999.0
2006-12-12 02:03:00,116.803,116.829,116.803,116.821,204400000.0
2006-12-12 02:04:00,116.824,116.837,116.824,116.831,246199997.0
2006-12-12 02:05:00,116.828,116.83,116.822,116.829,79000001.0
2006-12-12 02:06:00,116.825,116.825,116.805,116.823,265200000.0
2006-12-12 02:07:00,116.817,116.821,116.81,116.821,104299997.0
2006-12-12 02:08:00,116.822,116.822,116.81,116.81,253100000.0
2006-12-12 02:09:00,116.818,116.82,116.806,116.817,252900001.0
2006-12-12 02:10:00,116.813,116.814,116.777,116.814,258099999.0
2006-12-12 02:11:00,116.804,116.82,116.799,116.817,162199995.0
2006-12-12 02:12:00,116.827,116.827,116.788,116.817,129899999.0
2006-12-12 02:13:00,116.817,116.817,116.81,116.81,195699996.0
2006-12-12 02:14:00,116.817,116.825,116.811,116.819,252599993.0
2006-12-12 02:15:00,116.822,116.825,116.81,116.817,224900005.0
2006-12-12 02:16:00,116.821,116.828,116.81,116.824,291899994.0
2006-12-12 02:17:00,116.834,116.834,116.814,116.833,214700005.0
2006-12-12 02:18:00,116.843,116.866,116.843,116.86,118300000.0
2006-12-12 02:19:00,116.863,116.881,116.863,116.87,362500000.0
2006-12-12 02:20:00,116.84,116.866,116.837,116.86,268100005.0
2006-12-12 02:21:00,116.845,116.856,116.845,116.856,205699996.0
2006-12-12 02:22:00,116.851,116.858,116.85,116.856,261299997.0
2006-12-12 02:23:00,116.845,116.845,116.825,116.841,211099998.0
2006-12-12 02:24:00,116.845,116.845,116.822,116.835,293399999.0
2006-12-12 02:25:00,116.836,116.839,116.826,116.835,246099998.0
2006-12-12 02:26:00,116.835,116.843,116.806,116.822,182599996.0
2006-12-12 02:27:00,116.798,116.798,116.777,116.797,136000001.0
2006-12-12 02:28:00,116.795,116.804,116.794,116.794,80900001.0
2006-12-12 02:29:00,116.798,116.813,116.786,116.803,188900002.0
2006-12-12 02:30:00,116.816,116.817,116.796,116.817,301599996.0
2006-12-12 02:31:00,116.822,116.83,116.817,116.827,296500006.0
2006-12-12 02:32:00,116.825,116.831,116.82,116.82,160899997.0
2006-12-12 02:33:00,116.81,116.818,116.795,116.816,162700002.0
2006-12-12 02:34:00,116.812,116.835,116.811,116.835,299400000.0
2006-12-12 02:35:00,116.822,116.822,116.798,116.817,480500006.0
2006-12-12 02:36:00,116.823,116.843,116.823,116.843,136399999.0
2006-12-12 02:37:00,116.826,116.834,116.817,116.834,122500000.0
2006-12-12 02:38:00,116.835,116.836,116.816,116.833,303899998.0
2006-12-12 02:39:00,116.832,116.833,116.801,116.83,324500003.0
2006-12-12 02:40:00,116.797,116.829,116.797,116.828,292800000.0
2006-12-12 02:41:00,116.825,116.846,116.825,116.839,253200003.0
2006-12-12 02:42:00,116.833,116.849,116.833,116.843,357100006.0
2006-12-12 02:43:00,116.85,116.85,116.832,116.835,294200001.0
2006-12-12 02:44:00,116.842,116.847,116.831,116.84,189200002.0
2006-12-12 02:45:00,116.843,116.849,116.815,116.843,381499994.0
2006-12-12 02:46:00,116.845,116.85,116.835,116.835,87100001.0
2006-12-12 02:47:00,116.827,116.84,116.827,116.835,457399995.0
2006-12-12 02:48:00,116.831,116.831,116.817,116.82,234400003.0
2006-12-12 02:49:00,116.823,116.83,116.813,116.83,153800001.0
2006-12-12 02:50:00,116.823,116.823,116.795,116.818,253200001.0
2006-12-12 02:51:00,116.833,116.833,116.821,116.821,310600004.0
2006-12-12 02:52:00,116.817,116.827,116.806,116.806,153899998.0
2006-12-12 02:53:00,116.796,116.817,116.782,116.816,144100000.0
2006-12-12 02:54:00,116.813,116.821,116.796,116.796,278800004.0
2006-12-12 02:55:00,116.81,116.828,116.81,116.826,113000002.0
2006-12-12 02:56:00,116.806,116.815,116.783,116.815,211199999.0
2006-12-12 02:57:00,116.826,116.828,116.812,116.812,190900005.0
2006-12-12 02:58:00,116.827,116.83,116.815,116.819,335899999.0
2006-12-12 02:59:00,116.816,116.822,116.812,116.812,211800002.0
2006-12-12 03:00:00,116.809,116.827,116.809,116.827,248099999.0
2006-12-12 03:01:00,116.83,116.833,116.817,116.833,312899995.0
2006-12-12 03:02:00,116.83,116.833,116.828,116.832,174900002.0
2006-12-12 03:03:00,116.839,116.845,116.835,116.845,218300002.0
2006-12-12 03:04:00,116.852,116.874,116.85,116.871,358800004.0
2006-12-12 03:05:00,116.874,116.882,116.868,116.876,161900000.0
2006-12-12 03:06:00,116.887,116.915,116.886,116.915,265599996.0
2006-12-12 03:07:00,116.912,116.939,116.912,116.916,289000003.0
2006-12-12 03:08:00,116.915,116.92,116.906,116.915,404600000.0
2006-12-12 03:09:00,116.908,116.923,116.906,116.923,183900002.0
2006-12-12 03:10:00,116.928,116.93,116.919,116.92,216000000.0
2006-12-12 03:11:00,116.921,116.921,116.908,116.908,330399993.0
2006-12-12 03:12:00,116.909,116.947,116.908,116.947,100600000.0
2006-12-12 03:13:00,116.952,116.953,116.939,116.953,269900003.0
2006-12-12 03:14:00,116.925,116.942,116.911,116.938,162000001.0
2006-12-12 03:15:00,116.95,116.95,116.93,116.93,277199996.0
2006-12-12 03:16:00,116.917,116.917,116.878,116.886,369699994.0
2006-12-12 03:17:00,116.865,116.881,116.865,116.875,252700004.0
2006-12-12 03:18:00,116.87,116.87,116.849,116.849,256700002.0
2006-12-12 03:19:00,116.843,116.849,116.84,116.84,165799994.0
2006-12-12 03:20:00,116.851,116.851,116.811,116.851,376700011.0
2006-12-12 03:21:00,116.848,116.864,116.837,116.864,222700006.0
2006-12-12 03:22:00,116.864,116.881,116.85,116.873,267700005.0
2006-12-12 03:23:00,116.872,116.878,116.854,116.854,165400004.0
2006-12-12 03:24:00,116.85,116.859,116.824,116.859,289900000.0
2006-12-12 03:25:00,116.857,116.865,116.844,116.844,156000004.0
2006-12-12 03:26:00,116.852,116.853,116.836,116.836,236599997.0
2006-12-12 03:27:00,116.839,116.841,116.827,116.829,141299999.0
2006-12-12 03:28:00,116.82,116.82,116.794,116.82,280200002.0
2006-12-12 03:29:00,116.823,116.831,116.82,116.831,194200000.0
2006-12-12 03:30:00,116.821,116.83,116.792,116.813,224700000.0
2006-12-12 03:31:00,116.82,116.82,116.795,116.812,123700000.0
2006-12-12 03:32:00,116.81,116.82,116.795,116.795,314200003.0
2006-12-12 03:33:00,116.822,116.826,116.813,116.82,252199997.0
2006-12-12 03:34:00,116.828,116.833,116.822,116.822,293000007.0
2006-12-12 03:35:00,116.81,116.821,116.808,116.821,105500000.0
2006-12-12 03:36:00,116.828,116.83,116.82,116.827,261300001.0
2006-12-12 03:37:00,116.817,116.829,116.816,116.826,142700001.0
2006-12-12 03:38:00,116.818,116.826,116.8,116.82,263599994.0
2006-12-12 03:39:00,116.817,116.823,116.807,116.823,346600000.0
2006-12-12 03:40:00,116.82,116.82,116.785,116.794,252699996.0
2006-12-12 03:41:00,116.814,116.83,116.81,116.83,74600001.0
2006-12-12 03:42:00,116.825,116.827,116.815,116.823,213699995.0
2006-12-12 03:43:00,116.832,116.835,116.824,116.826,331399998.0
2006-12-12 03:44:00,116.83,116.843,116.83,116.831,185299999.0
2006-12-12 03:45:00,116.842,116.853,116.834,116.853,107599998.0
2006-12-12 03:46:00,116.83,116.845,116.82,116.834,265500003.0
2006-12-12 03:47:00,116.851,116.851,116.829,116.829,141600000.0
2006-12-12 03:48:00,116.822,116.83,116.811,116.825,232200003.0
2006-12-12 03:49:00,116.831,116.835,116.828,116.833,131299999.0
2006-12-12 03:50:00,116.841,116.841,116.786,116.798,318699996.0
2006-12-12 03:51:00,116.826,116.84,116.815,116.829,223900004.0
2006-12-12 03:52:00,116.831,116.84,116.824,116.824,201799996.0
2006-12-12 03:53:00,116.835,116.84,116.829,116.834,190300002.0
2006-12-12 03:54:00,116.832,116.849,116.832,116.849,246299998.0
2006-12-12 03:55:00,116.845,116.847,116.825,116.829,209400003.0
2006-12-12 03:56:00,116.849,116.853,116.843,116.845,232400001.0
2006-12-12 03:57:00,116.83,116.845,116.816,116.82,210700000.0
2006-12-12 03:58:00,116.825,116.839,116.799,116.833,328299996.0
2006-12-12 03:59:00,116.85,116.85,116.829,116.834,241399999.0
2006-12-12 04:00:00,116.847,116.852,116.825,116.833,342200003.0
2006-12-12 04:01:00,116.831,116.838,116.83,116.834,344099993.0
2006-12-12 04:02:00,116.836,116.839,116.836,116.839,62299999.0
2006-12-12 04:03:00,116.823,116.836,116.823,116.833,322799999.0
2006-12-12 04:04:00,116.818,116.827,116.782,116.827,347799995.0
2006-12-12 04:05:00,116.833,116.833,116.815,116.819,115099999.0
2006-12-12 04:06:00,116.828,116.829,116.787,116.811,340500008.0
2006-12-12 04:07:00,116.814,116.822,116.799,116.815,182599998.0
2006-12-12 04:08:00,116.812,116.813,116.791,116.81,243100000.0
2006-12-12 04:09:00,116.798,116.809,116.777,116.809,259300003.0
2006-12-12 04:10:00,116.806,116.806,116.791,116.8,91600001.0
2006-12-12 04:11:00,116.794,116.801,116.785,116.793,171900006.0
2006-12-12 04:12:00,116.8,116.805,116.792,116.803,201200000.0
2006-12-12 04:13:00,116.783,116.8,116.766,116.766,231100004.0
2006-12-12 04:14:00,116.805,116.805,116.8,116.805,286300004.0
2006-12-12 04:15:00,116.807,116.807,116.79,116.804,171399998.0
2006-12-12 04:16:00,116.8,116.808,116.788,116.792,438499994.0
2006-12-12 04:17:00,116.798,116.8,116.778,116.779,211900001.0
2006-12-12 04:18:00,116.763,116.781,116.763,116.781,216300004.0
2006-12-12 04:19:00,116.778,116.781,116.761,116.781,230700005.0
2006-12-12 04:20:00,116.75,116.772,116.741,116.772,148400003.0
2006-12-12 04:21:00,116.764,116.764,116.736,116.756,247499999.0
2006-12-12 04:22:00,116.763,116.763,116.747,116.757,251500001.0
2006-12-12 04:23:00,116.777,116.777,116.743,116.757,329499997.0
2006-12-12 04:24:00,116.751,116.764,116.724,116.764,229200002.0
2006-12-12 04:25:00,116.753,116.78,116.745,116.775,207800001.0
2006-12-12 04:26:00,116.757,116.769,116.757,116.765,329800001.0
2006-12-12 04:27:00,116.748,116.764,116.733,116.764,252800000.0
2006-12-12 04:28:00,116.77,116.77,116.758,116.758,270799997.0
2006-12-12 04:29:00,116.754,116.764,116.742,116.757,396599996.0
2006-12-12 04:30:00,116.747,116.762,116.733,116.762,210799998.0
2006-12-12 04:31:00,116.758,116.771,116.754,116.771,194599996.0
2006-12-12 04:32:00,116.75,116.771,116.737,116.771,279000001.0
2006-12-12 04:33:00,116.773,116.785,116.769,116.782,244000003.0
2006-12-12 04:34:00,116.772,116.788,116.753,116.788,419099998.0
2006-12-12 04:35:00,116.797,116.801,116.79,116.795,145099999.0
2006-12-12 04:36:00,116.787,116.797,116.787,116.797,152500000.0
2006-12-12 04:37:00,116.786,116.793,116.772,116.793,171800002.0
2006-12-12 04:38:00,116.81,116.813,116.789,116.794,284699999.0
2006-12-12 04:39:00,116.801,116.801,116.789,116.798,133200000.0
2006-12-12 04:40:00,116.788,116.796,116.765,116.796,288399997.0
2006-12-12 04:41:00,116.791,116.791,116.774,116.78,320499998.0
2006-12-12 04:42:00,116.789,116.807,116.771,116.798,161800002.0
2006-12-12 04:43:00,116.793,116.804,116.791,116.804,106699998.0
2006-12-12 04:44:00,116.806,116.806,116.79,116.792,292600000.0
2006-12-12 04:45:00,116.798,116.806,116.79,116.798,272400000.0
2006-12-12 04:46:00,116.797,116.812,116.796,116.796,391400003.0
2006-12-12 04:47:00,116.802,116.813,116.8,116.813,223599998.0
2006-12-12 04:48:00,116.81,116.815,116.801,116.813,305499999.0
2006-12-12 04:49:00,116.814,116.814,116.8,116.808,113600000.0
2006-12-12 04:50:00,116.809,116.812,116.779,116.789,242199999.0
2006-12-12 04:51:00,116.814,116.814,116.811,116.814,109500003.0
2006-12-12 04:52:00,116.793,116.806,116.788,116.797,241099998.0
2006-12-12 04:53:00,116.798,116.798,116.775,116.775,120299998.0
2006-12-12 04:54:00,116.785,116.785,116.772,116.777,179700000.0
2006-12-12 04:55:00,116.765,116.778,116.745,116.778,209300002.0
2006-12-12 04:56:00,116.777,116.782,116.771,116.772,117899999.0
2006-12-12 04:57:00,116.755,116.768,116.748,116.753,202199999.0
2006-12-12 04:58:00,116.749,116.757,116.744,116.748,269999996.0
2006-12-12 04:59:00,116.743,116.76,116.735,116.76,187700002.0
2006-12-12 05:00:00,116.757,116.759,116.748,116.759,298499998.0
2006-12-12 05:01:00,116.745,116.765,116.742,116.756,329599999.0
2006-12-12 05:02:00,116.74,116.74,116.727,116.73,139800002.0
2006-12-12 05:03:00,116.72,116.72,116.703,116.703,156900003.0
2006-12-12 05:04:00,116.702,116.708,116.689,116.705,220499998.0
2006-12-12 05:05:00,116.72,116.72,116.695,116.709,181099998.0
2006-12-12 05:06:00,116.713,116.722,116.701,116.714,315699999.0
2006-12-12 05:07:00,116.737,116.738,116.737,116.738,19200000.0
2006-12-12 05:08:00,116.755,116.756,116.748,116.748,217699998.0
2006-12-12 05:09:00,116.746,116.753,116.741,116.753,373800008.0
2006-12-12 05:10:00,116.744,116.753,116.729,116.729,212100001.0
2006-12-12 05:11:00,116.715,116.723,116.71,116.723,266399996.0
2006-12-12 05:12:00,116.717,116.723,116.716,116.723,247200006.0
2006-12-12 05:13:00,116.725,116.731,116.714,116.731,196499999.0
2006-12-12 05:14:00,116.728,116.749,116.715,116.731,289899994.0
2006-12-12 05:15:00,116.724,116.734,116.72,116.734,175900003.0
2006-12-12 05:16:00,116.733,116.739,116.726,116.735,330600002.0
2006-12-12 05:17:00,116.733,116.748,116.726,116.747,159500002.0
2006-12-12 05:18:00,116.728,116.748,116.706,116.748,277800004.0
2006-12-12 05:19:00,116.747,116.75,116.715,116.742,303000000.0
2006-12-12 05:20:00,116.75,116.751,116.728,116.751,254700001.0
2006-12-12 05:21:00,116.755,116.756,116.723,116.727,301900003.0
2006-12-12 05:22:00,116.757,116.768,116.724,116.768,213800003.0
2006-12-12 05:23:00,116.756,116.772,116.73,116.752,185799998.0
2006-12-12 05:24:00,116.746,116.748,116.738,116.739,239700003.0
2006-12-12 05:25:00,116.735,116.741,116.731,116.74,336900003.0
2006-12-12 05:26:00,116.729,116.745,116.729,116.733,204100002.0
2006-12-12 05:27:00,116.73,116.745,116.721,116.737,395000007.0
2006-12-12 05:28:00,116.728,116.735,116.724,116.735,133000002.0
2006-12-12 05:29:00,116.733,116.733,116.716,116.724,169000000.0
2006-12-12 05:30:00,116.741,116.741,116.721,116.732,180000003.0
2006-12-12 05:31:00,116.729,116.743,116.72,116.722,268199998.0
2006-12-12 05:32:00,116.741,116.741,116.718,116.73,401700007.0
2006-12-12 05:33:00,116.733,116.733,116.715,116.718,313000001.0
2006-12-12 05:34:00,116.702,116.711,116.699,116.7,478600000.0
2006-12-12 05:35:00,116.703,116.714,116.697,116.702,264700000.0
2006-12-12 05:36:00,116.696,116.713,116.675,116.705,232300003.0
2006-12-12 05:37:00,116.713,116.722,116.707,116.722,217699997.0
2006-12-12 05:38:00,116.713,116.713,116.679,116.702,169700005.0
2006-12-12 05:39:00,116.7,116.713,116.7,116.712,186000000.0
2006-12-12 05:40:00,116.72,116.722,116.7,116.719,242700002.0
2006-12-12 05:41:00,116.718,116.722,116.704,116.718,291300007.0
2006-12-12 05:42:00,116.722,116.729,116.718,116.728,180800000.0
2006-12-12 05:43:00,116.728,116.729,116.705,116.729,207000000.0
2006-12-12 05:44:00,116.705,116.729,116.7,116.727,249400001.0
2006-12-12 05:45:00,116.739,116.745,116.722,116.733,194499999.0
2006-12-12 05:46:00,116.727,116.743,116.727,116.743,296199999.0
2006-12-12 05:47:00,116.741,116.751,116.741,116.75,196399998.0
2006-12-12 05:48:00,116.747,116.753,116.746,116.753,311199997.0
2006-12-12 05:49:00,116.755,116.756,116.743,116.747,340500008.0
2006-12-12 05:50:00,116.76,116.77,116.76,116.77,226800000.0
2006-12-12 05:51:00,116.768,116.777,116.759,116.776,159700005.0
2006-12-12 05:52:00,116.768,116.768,116.76,116.765,223900002.0
2006-12-12 05:53:00,116.755,116.755,116.739,116.755,196500002.0
2006-12-12 05:54:00,116.761,116.761,116.726,116.754,411299994.0
2006-12-12 05:55:00,116.748,116.763,116.747,116.756,332699996.0
2006-12-12 05:56:00,116.762,116.778,116.762,116.771,181200003.0
2006-12-12 05:57:00,116.763,116.772,116.749,116.772,224600001.0
2006-12-12 05:58:00,116.781,116.786,116.761,116.785,292399997.0
2006-12-12 05:59:00,116.789,116.789,116.763,116.763,107600000.0
2006-12-12 06:00:00,116.78,116.792,116.78,116.792,270799999.0
2006-12-12 06:01:00,116.789,116.795,116.783,116.795,212900000.0
2006-12-12 06:02:00,116.798,116.8,116.786,116.794,180400001.0
2006-12-12 06:03:00,116.795,116.806,116.794,116.795,228200001.0
2006-12-12 06:04:00,116.772,116.772,116.743,116.765,304000005.0
2006-12-12 06:05:00,116.77,116.785,116.759,116.785,175000002.0
2006-12-12 06:06:00,116.794,116.802,116.778,116.802,319499996.0
2006-12-12 06:07:00,116.796,116.8,116.783,116.783,199700002.0
2006-12-12 06:08:00,116.788,116.805,116.772,116.805,227000000.0
2006-12-12 06:09:00,116.8,116.808,116.792,116.805,388699999.0
2006-12-12 06:10:00,116.795,116.795,116.774,116.787,146600003.0
2006-12-12 06:11:00,116.785,116.808,116.785,116.808,374000001.0
2006-12-12 06:12:00,116.807,116.811,116.793,116.807,183499994.0
2006-12-12 06:13:00,116.804,116.815,116.804,116.812,187400004.0
2006-12-12 06:14:00,116.812,116.821,116.802,116.802,266799996.0
2006-12-12 06:15:00,116.8,116.806,116.783,116.796,388300002.0
2006-12-12 06:16:00,116.806,116.807,116.782,116.782,323700001.0
2006-12-12 06:17:00,116.808,116.808,116.785,116.795,121200000.0
2006-12-12 06:18:00,116.8,116.82,116.799,116.82,265599998.0
2006-12-12 06:19:00,116.828,116.828,116.811,116.811,14600000.0
2006-12-12 06:20:00,116.8,116.813,116.8,116.813,305799999.0
2006-12-12 06:21:00,116.797,116.808,116.776,116.808,192700002.0
2006-12-12 06:22:00,116.801,116.817,116.79,116.815,235500000.0
2006-12-12 06:23:00,116.808,116.81,116.791,116.81,242399995.0
2006-12-12 06:24:00,116.805,116.818,116.8,116.813,380600000.0
2006-12-12 06:25:00,116.82,116.825,116.797,116.816,410099995.0
2006-12-12 06:26:00,116.824,116.84,116.798,116.798,252799998.0
2006-12-12 06:27:00,116.798,116.8,116.778,116.791,229900007.0
2006-12-12 06:28:00,116.795,116.819,116.795,116.819,248900006.0
2006-12-12 06:29:00,116.816,116.818,116.808,116.81,170600001.0
2006-12-12 06:30:00,116.807,116.82,116.804,116.82,168299999.0
2006-12-12 06:31:00,116.815,116.828,116.815,116.822,209199998.0
2006-12-12 06:32:00,116.82,116.82,116.801,116.815,187600003.0
2006-12-12 06:33:00,116.805,116.821,116.794,116.811,369499995.0
2006-12-12 06:34:00,116.807,116.82,116.773,116.813,304799999.0
2006-12-12 06:35:00,116.814,116.818,116.794,116.795,341399997.0
2006-12-12 06:36:00,116.801,116.806,116.79,116.803,321900003.0
2006-12-12 06:37:00,116.813,116.82,116.802,116.812,288300009.0
2006-12-12 06:38:00,116.8,116.82,116.781,116.82,215800001.0
2006-12-12 06:39:00,116.827,116.833,116.822,116.822,311399998.0
2006-12-12 06:40:00,116.828,116.829,116.783,116.82,233700000.0
2006-12-12 06:41:00,116.83,116.838,116.806,116.806,194200002.0
2006-12-12 06:42:00,116.822,116.824,116.802,116.82,319000000.0
2006-12-12 06:43:00,116.823,116.829,116.796,116.814,313999996.0
2006-12-12 06:44:00,116.82,116.827,116.812,116.819,292299999.0
2006-12-12 06:45:00,116.816,116.826,116.81,116.81,281599999.0
2006-12-12 06:46:00,116.812,116.817,116.804,116.817,177199997.0
2006-12-12 06:47:00,116.8,116.818,116.794,116.813,346699998.0
2006-12-12 06:48:00,116.796,116.815,116.784,116.81,166900002.0
2006-12-12 06:49:00,116.813,116.823,116.809,116.814,119499997.0
2006-12-12 06:50:00,116.805,116.818,116.785,116.818,159899998.0
2006-12-12 06:51:00,116.8,116.815,116.788,116.806,318899997.0
2006-12-12 06:52:00,116.811,116.811,116.78,116.809,351300003.0
2006-12-12 06:53:00,116.803,116.803,116.787,116.795,154299996.0
2006-12-12 06:54:00,116.791,116.791,116.769,116.769,233999999.0
2006-12-12 06:55:00,116.763,116.781,116.763,116.781,70800000.0
2006-12-12 06:56:00,116.781,116.781,116.762,116.762,264299995.0
2006-12-12 06:57:00,116.75,116.77,116.737,116.77,238699998.0
2006-12-12 06:58:00,116.772,116.773,116.741,116.76,106999996.0
2006-12-12 06:59:00,116.768,116.771,116.75,116.771,172700000.0
2006-12-12 07:00:00,116.763,116.774,116.752,116.773,205400000.0
2006-12-12 07:01:00,116.772,116.798,116.772,116.792,238399995.0
2006-12-12 07:02:00,116.797,116.798,116.755,116.782,286199996.0
2006-12-12 07:03:00,116.798,116.798,116.79,116.793,315800004.0
2006-12-12 07:04:00,116.774,116.803,116.755,116.803,216399998.0
2006-12-12 07:05:00,116.811,116.822,116.8,116.808,367400006.0
2006-12-12 07:06:00,116.802,116.809,116.777,116.777,56100000.0
2006-12-12 07:07:00,116.787,116.802,116.769,116.798,244999996.0
2006-12-12 07:08:00,116.783,116.799,116.782,116.799,326900009.0
2006-12-12 07:09:00,116.79,116.795,116.77,116.795,358300004.0
2006-12-12 07:10:00,116.793,116.798,116.778,116.78,247200001.0
2006-12-12 07:11:00,116.811,116.828,116.811,116.814,416899995.0
2006-12-12 07:12:00,116.803,116.816,116.782,116.813,146200000.0
2006-12-12 07:13:00,116.787,116.815,116.778,116.815,240799996.0
2006-12-12 07:14:00,116.82,116.84,116.82,116.839,120100000.0
2006-12-12 07:15:00,116.843,116.843,116.835,116.837,156800000.0
2006-12-12 07:16:00,116.816,116.829,116.8,116.829,230699997.0
2006-12-12 07:17:00,116.823,116.825,116.798,116.825,214899999.0
2006-12-12 07:18:00,116.842,116.845,116.836,116.84,188599998.0
2006-12-12 07:19:00,116.835,116.835,116.821,116.821,198099998.0
2006-12-12 07:20:00,116.82,116.841,116.82,116.841,342700000.0
2006-12-12 07:21:00,116.841,116.847,116.833,116.845,262500004.0
2006-12-12 07:22:00,116.839,116.85,116.836,116.85,152300002.0
2006-12-12 07:23:00,116.833,116.833,116.804,116.809,212599997.0
2006-12-12 07:24:00,116.836,116.861,116.836,116.844,299399992.0
2006-12-12 07:25:00,116.846,116.849,116.833,116.847,255300002.0
2006-12-12 07:26:00,116.841,116.85,116.826,116.847,362800000.0
2006-12-12 07:27:00,116.852,116.858,116.836,116.85,363900002.0
2006-12-12 07:28:00,116.853,116.854,116.846,116.854,216800003.0
2006-12-12 07:29:00,116.836,116.85,116.822,116.85,88900002.0
2006-12-12 07:30:00,116.842,116.842,116.819,116.841,236900000.0
2006-12-12 07:31:00,116.852,116.852,116.836,116.837,157899998.0
2006-12-12 07:32:00,116.836,116.836,116.822,116.832,302099997.0
2006-12-12 07:33:00,116.815,116.83,116.801,116.83,225300002.0
2006-12-12 07:34:00,116.84,116.849,116.814,116.819,288100006.0
2006-12-12 07:35:00,116.834,116.846,116.834,116.835,195800002.0
2006-12-12 07:36:00,116.825,116.83,116.809,116.828,331699997.0
2006-12-12 07:37:00,116.826,116.832,116.819,116.832,174600005.0
2006-12-12 07:38:00,116.828,116.833,116.82,116.833,95699997.0
2006-12-12 07:39:00,116.825,116.828,116.814,116.814,175500001.0
2006-12-12 07:40:00,116.813,116.818,116.807,116.815,258699998.0
2006-12-12 07:41:00,116.825,116.843,116.825,116.843,178699997.0
2006-12-12 07:42:00,116.835,116.835,116.822,116.822,88100003.0
2006-12-12 07:43:00,116.827,116.843,116.824,116.843,149899999.0
2006-12-12 07:44:00,116.833,116.843,116.832,116.841,241600004.0
2006-12-12 07:45:00,116.83,116.832,116.816,116.832,253099998.0
2006-12-12 07:46:00,116.839,116.841,116.836,116.839,200200005.0
2006-12-12 07:47:00,116.848,116.848,116.837,116.838,355000001.0
2006-12-12 07:48:00,116.839,116.839,116.825,116.825,429999998.0
2006-12-12 07:49:00,116.83,116.842,116.83,116.842,119500000.0
2006-12-12 07:50:00,116.839,116.84,116.832,116.832,188599999.0
2006-12-12 07:51:00,116.832,116.832,116.813,116.825,156799996.0
2006-12-12 07:52:00,116.813,116.83,116.801,116.83,253499998.0
2006-12-12 07:53:00,116.832,116.832,116.803,116.824,224600006.0
2006-12-12 07:54:00,116.833,116.842,116.831,116.831,271500000.0
2006-12-12 07:55:00,116.834,116.846,116.834,116.846,274500004.0
2006-12-12 07:56:00,116.85,116.851,116.841,116.843,261099996.0
2006-12-12 07:57:00,116.851,116.858,116.811,116.858,346700000.0
2006-12-12 07:58:00,116.862,116.88,116.856,116.88,195500001.0
2006-12-12 07:59:00,116.887,116.892,116.885,116.891,144300002.0
2006-12-12 08:00:00,116.898,116.91,116.895,116.895,60299998.0
2006-12-12 08:01:00,116.892,116.901,116.876,116.898,413200003.0
2006-12-12 08:02:00,116.908,116.909,116.903,116.909,126999999.0
2006-12-12 08:03:00,116.907,116.912,116.905,116.912,100400003.0
2006-12-12 08:04:00,116.91,116.914,116.897,116.897,208099998.0
2006-12-12 08:05:00,116.902,116.917,116.902,116.91,297600002.0
2006-12-12 08:06:00,116.914,116.921,116.912,116.912,442700001.0
2006-12-12 08:07:00,116.917,116.927,116.917,116.921,200700002.0
2006-12-12 08:08:00,116.927,116.927,116.907,116.909,282900005.0
2006-12-12 08:09:00,116.922,116.922,116.904,116.921,325500006.0
2006-12-12 08:10:00,116.916,116.917,116.905,116.917,161500001.0
2006-12-12 08:11:00,116.922,116.925,116.91,116.925,302000005.0
2006-12-12 08:12:00,116.917,116.922,116.903,116.922,304500001.0
2006-12-12 08:13:00,116.915,116.915,116.899,116.91,137999998.0
2006-12-12 08:14:00,116.912,116.922,116.912,116.919,137500001.0
2006-12-12 08:15:00,116.915,116.927,116.91,116.92,142999997.0
2006-12-12 08:16:00,116.926,116.929,116.897,116.912,216399998.0
2006-12-12 08:17:00,116.907,116.918,116.898,116.917,258800000.0
2006-12-12 08:18:00,116.923,116.923,116.912,116.917,303600000.0
2006-12-12 08:19:00,116.903,116.921,116.899,116.918,160900000.0
2006-12-12 08:20:00,116.905,116.907,116.894,116.907,207500000.0
2006-12-12 08:21:00,116.897,116.911,116.891,116.911,291399998.0
2006-12-12 08:22:00,116.915,116.915,116.899,116.899,191300002.0
2006-12-12 08:23:00,116.905,116.915,116.902,116.915,261900001.0
2006-12-12 08:24:00,116.908,116.914,116.894,116.911,247000001.0
2006-12-12 08:25:00,116.926,116.926,116.895,116.915,153500000.0
2006-12-12 08:26:00,116.913,116.914,116.903,116.914,124299998.0
2006-12-12 08:27:00,116.922,116.923,116.917,116.917,270699993.0
2006-12-12 08:28:00,116.884,116.9,116.884,116.894,307600005.0
2006-12-12 08:29:00,116.912,116.913,116.895,116.899,217599999.0
2006-12-12 08:30:00,116.912,116.924,116.896,116.901,237299996.0
2006-12-12 08:31:00,116.91,116.917,116.888,116.911,308799998.0
2006-12-12 08:32:00,116.908,116.916,116.891,116.916,185799997.0
2006-12-12 08:33:00,116.922,116.922,116.906,116.907,224900002.0
2006-12-12 08:34:00,116.923,116.923,116.882,116.903,309999999.0
2006-12-12 08:35:00,116.911,116.913,116.905,116.913,204599998.0
2006-12-12 08:36:00,116.908,116.916,116.89,116.904,317800008.0
2006-12-12 08:37:00,116.897,116.911,116.88,116.899,246100002.0
2006-12-12 08:38:00,116.895,116.914,116.89,116.914,74500000.0
2006-12-12 08:39:00,116.913,116.92,116.904,116.92,118900001.0
2006-12-12 08:40:00,116.93,116.93,116.902,116.923,542299994.0
2006-12-12 08:41:00,116.93,116.934,116.926,116.93,280399999.0
2006-12-12 08:42:00,116.916,116.923,116.899,116.921,137399998.0
2006-12-12 08:43:00,116.935,116.95,116.935,116.947,199400001.0
2006-12-12 08:44:00,116.938,116.942,116.935,116.936,307600004.0
2006-12-12 08:45:00,116.94,116.945,116.921,116.943,425800001.0
2006-12-12 08:46:00,116.935,116.935,116.92,116.925,187599999.0
2006-12-12 08:47:00,116.938,116.949,116.938,116.941,392899997.0
2006-12-12 08:48:00,116.947,116.947,116.937,116.945,255099993.0
2006-12-12 08:49:00,116.94,116.94,116.904,116.923,393699999.0
2006-12-12 08:50:00,116.903,116.923,116.888,116.923,82400000.0
2006-12-12 08:51:00,116.927,116.932,116.923,116.929,235500001.0
2006-12-12 08:52:00,116.927,116.945,116.927,116.94,265300000.0
2006-12-12 08:53:00,116.937,116.949,116.915,116.924,326400004.0
2006-12-12 08:54:00,116.925,116.925,116.906,116.913,330800003.0
2006-12-12 08:55:00,116.896,116.899,116.887,116.899,193500002.0
2006-12-12 08:56:00,116.911,116.911,116.89,116.89,105899998.0
2006-12-12 08:57:00,116.902,116.907,116.893,116.906,112299999.0
2006-12-12 08:58:00,116.907,116.911,116.903,116.911,301400002.0
2006-12-12 08:59:00,116.883,116.898,116.867,116.878,365099999.0
2006-12-12 09:00:00,116.875,116.878,116.865,116.865,225300002.0
2006-12-12 09:01:00,116.88,116.886,116.878,116.882,147700002.0
2006-12-12 09:02:00,116.897,116.907,116.889,116.889,238000004.0
2006-12-12 09:03:00,116.899,116.902,116.891,116.891,217599998.0
2006-12-12 09:04:00,116.896,116.899,116.891,116.895,225000004.0
2006-12-12 09:05:00,116.902,116.903,116.894,116.903,166299999.0
2006-12-12 09:06:00,116.898,116.898,116.891,116.891,147400001.0
2006-12-12 09:07:00,116.885,116.885,116.863,116.863,372200001.0
2006-12-12 09:08:00,116.866,116.873,116.859,116.873,289999996.0
2006-12-12 09:09:00,116.871,116.872,116.857,116.872,318599993.0
2006-12-12 09:10:00,116.87,116.878,116.864,116.864,423399993.0
2006-12-12 09:11:00,116.865,116.871,116.842,116.848,195799998.0
2006-12-12 09:12:00,116.852,116.863,116.852,116.863,469400001.0
2006-12-12 09:13:00,116.862,116.862,116.843,116.849,296999995.0
2006-12-12 09:14:00,116.851,116.851,116.821,116.821,326499996.0
2006-12-12 09:15:00,116.825,116.831,116.817,116.831,213899996.0
2006-12-12 09:16:00,116.826,116.841,116.826,116.837,132500002.0
2006-12-12 09:17:00,116.835,116.848,116.831,116.842,302399993.0
2006-12-12 09:18:00,116.852,116.887,116.851,116.885,212300002.0
2006-12-12 09:19:00,116.889,116.897,116.887,116.891,227800003.0
2006-12-12 09:20:00,116.888,116.888,116.881,116.881,103600000.0
2006-12-12 09:21:00,116.889,116.909,116.889,116.893,308699995.0
2006-12-12 09:22:00,116.899,116.91,116.899,116.907,62299998.0
2006-12-12 09:23:00,116.897,116.897,116.869,116.877,174200001.0
2006-12-12 09:24:00,116.877,116.888,116.877,116.888,219199996.0
2006-12-12 09:25:00,116.893,116.904,116.893,116.895,266999997.0
2006-12-12 09:26:00,116.897,116.897,116.885,116.885,283600002.0
2006-12-12 09:27:00,116.89,116.9,116.89,116.891,261400000.0
2006-12-12 09:28:00,116.887,116.901,116.885,116.892,216899997.0
2006-12-12 09:29:00,116.888,116.898,116.888,116.898,157300002.0
2006-12-12 09:30:00,116.883,116.893,116.863,116.891,210999998.0
2006-12-12 09:31:00,116.895,116.904,116.873,116.894,278100001.0
2006-12-12 09:32:00,116.891,116.891,116.879,116.882,189800003.0
2006-12-12 09:33:00,116.873,116.895,116.873,116.895,200000000.0
2006-12-12 09:34:00,116.895,116.906,116.868,116.906,345400002.0
2006-12-12 09:35:00,116.912,116.919,116.91,116.915,275200001.0
2006-12-12 09:36:00,116.91,116.91,116.888,116.902,310400008.0
2006-12-12 09:37:00,116.908,116.908,116.893,116.893,116600001.0
2006-12-12 09:38:00,116.894,116.894,116.875,116.889,418499988.0
2006-12-12 09:39:00,116.888,116.905,116.883,116.905,262299998.0
2006-12-12 09:40:00,116.903,116.903,116.887,116.89,333000005.0
2006-12-12 09:41:00,116.886,116.889,116.861,116.88,329099999.0
2006-12-12 09:42:00,116.883,116.883,116.879,116.879,119000002.0
2006-12-12 09:43:00,116.892,116.895,116.875,116.879,158500002.0
2006-12-12 09:44:00,116.878,116.88,116.85,116.85,151800003.0
2006-12-12 09:45:00,116.864,116.873,116.855,116.873,269500001.0
2006-12-12 09:46:00,116.887,116.889,116.86,116.86,136499999.0
2006-12-12 09:47:00,116.86,116.862,116.832,116.832,148299997.0
2006-12-12 09:48:00,116.812,116.832,116.812,116.818,191400001.0
2006-12-12 09:49:00,116.843,116.846,116.836,116.839,292400001.0
2006-12-12 09:50:00,116.833,116.843,116.833,116.843,174200005.0
2006-12-12 09:51:00,116.837,116.848,116.83,116.839,171600000.0
2006-12-12 09:52:00,116.83,116.835,116.827,116.832,262200000.0
2006-12-12 09:53:00,116.818,116.818,116.798,116.798,251400000.0
2006-12-12 09:54:00,116.794,116.812,116.794,116.803,273100004.0
2006-12-12 09:55:00,116.81,116.817,116.797,116.806,132400002.0
2006-12-12 09:56:00,116.812,116.814,116.806,116.807,169900002.0
2006-12-12 09:57:00,116.802,116.811,116.799,116.806,184300003.0
2006-12-12 09:58:00,116.797,116.797,116.765,116.77,248499997.0
2006-12-12 09:59:00,116.783,116.795,116.778,116.786,284499999.0
2006-12-12 10:00:00,116.782,116.798,116.78,116.786,346099994.0
2006-12-12 10:01:00,116.785,116.806,116.763,116.806,148000003.0
2006-12-12 10:02:00,116.807,116.83,116.805,116.83,231400004.0
2006-12-12 10:03:00,116.83,116.83,116.814,116.819,266999993.0
2006-12-12 10:04:00,116.817,116.847,116.814,116.847,196200001.0
2006-12-12 10:05:00,116.853,116.863,116.844,116.863,184200001.0
2006-12-12 10:06:00,116.877,116.877,116.861,116.862,192300003.0
2006-12-12 10:07:00,116.85,116.85,116.814,116.824,237900000.0
2006-12-12 10:08:00,116.818,116.818,116.806,116.808,248300002.0
2006-12-12 10:09:00,116.819,116.839,116.819,116.834,216100001.0
2006-12-12 10:10:00,116.845,116.846,116.835,116.84,395500010.0
2006-12-12 10:11:00,116.834,116.837,116.823,116.826,225400000.0
2006-12-12 10:12:00,116.826,116.84,116.826,116.831,292599995.0
2006-12-12 10:13:00,116.83,116.843,116.828,116.843,91800001.0
2006-12-12 10:14:00,116.837,116.837,116.814,116.833,235699999.0
2006-12-12 10:15:00,116.832,116.832,116.814,116.815,150900002.0
2006-12-12 10:16:00,116.818,116.828,116.809,116.827,256000000.0
2006-12-12 10:17:00,116.823,116.823,116.807,116.807,149399999.0
2006-12-12 10:18:00,116.801,116.804,116.77,116.804,227100000.0
2006-12-12 10:19:00,116.793,116.817,116.793,116.807,221299993.0
2006-12-12 10:20:00,116.813,116.813,116.799,116.807,223599995.0
2006-12-12 10:21:00,116.813,116.817,116.806,116.813,259400000.0
2006-12-12 10:22:00,116.81,116.817,116.798,116.817,319599993.0
2006-12-12 10:23:00,116.81,116.838,116.801,116.838,143899996.0
2006-12-12 10:24:00,116.835,116.843,116.82,116.843,344600003.0
2006-12-12 10:25:00,116.852,116.861,116.844,116.847,251300001.0
2006-12-12 10:26:00,116.836,116.837,116.824,116.836,193399998.0
2006-12-12 10:27:00,116.837,116.837,116.814,116.819,300300001.0
2006-12-12 10:28:00,116.812,116.824,116.801,116.824,191100001.0
2006-12-12 10:29:00,116.813,116.825,116.81,116.825,242900003.0
2006-12-12 10:30:00,116.83,116.832,116.819,116.819,133799998.0
2006-12-12 10:31:00,116.826,116.833,116.822,116.833,202900001.0
2006-12-12 10:32:00,116.834,116.841,116.834,116.84,266999999.0
2006-12-12 10:33:00,116.842,116.85,116.841,116.841,195999997.0
2006-12-12 10:34:00,116.835,116.835,116.828,116.83,371000007.0
2006-12-12 10:35:00,116.827,116.833,116.822,116.833,128200000.0
2006-12-12 10:36:00,116.828,116.829,116.821,116.826,183999996.0
2006-12-12 10:37:00,116.828,116.828,116.808,116.817,235099998.0
2006-12-12 10:38:00,116.809,116.809,116.78,116.805,208900005.0
2006-12-12 10:39:00,116.798,116.822,116.788,116.822,263299998.0
2006-12-12 10:40:00,116.826,116.829,116.826,116.829,116300003.0
2006-12-12 10:41:00,116.823,116.829,116.806,116.829,192099999.0
2006-12-12 10:42:00,116.843,116.843,116.833,116.843,205399994.0
2006-12-12 10:43:00,116.832,116.832,116.797,116.828,301299994.0
2006-12-12 10:44:00,116.837,116.852,116.837,116.837,303999995.0
2006-12-12 10:45:00,116.848,116.849,116.809,116.818,130600003.0
2006-12-12 10:46:00,116.844,116.854,116.84,116.854,123699997.0
2006-12-12 10:47:00,116.861,116.861,116.848,116.849,267000004.0
2006-12-12 10:48:00,116.836,116.836,116.812,116.835,281800008.0
2006-12-12 10:49:00,116.842,116.851,116.836,116.839,144200002.0
2006-12-12 10:50:00,116.838,116.838,116.807,116.822,185699999.0
2006-12-12 10:51:00,116.829,116.848,116.826,116.837,429599998.0
2006-12-12 10:52:00,116.841,116.841,116.817,116.822,268299999.0
2006-12-12 10:53:00,116.822,116.833,116.795,116.828,285100004.0
2006-12-12 10:54:00,116.835,116.843,116.81,116.826,255199998.0
2006-12-12 10:55:00,116.833,116.842,116.818,116.842,470900002.0
2006-12-12 10:56:00,116.847,116.863,116.845,116.862,285300002.0
2006-12-12 10:57:00,116.855,116.868,116.854,116.86,253199998.0
2006-12-12 10:58:00,116.86,116.865,116.848,116.864,283100001.0
2006-12-12 10:59:00,116.869,116.869,116.854,116.856,246199999.0
2006-12-12 11:00:00,116.861,116.869,116.857,116.861,193400001.0
2006-12-12 11:01:00,116.864,116.867,116.847,116.85,362000004.0
2006-12-12 11:02:00,116.85,116.85,116.835,116.845,182799997.0
2006-12-12 11:03:00,116.837,116.846,116.836,116.837,170899997.0
2006-12-12 11:04:00,116.833,116.837,116.815,116.83,227599995.0
2006-12-12 11:05:00,116.825,116.829,116.812,116.812,303899999.0
2006-12-12 11:06:00,116.818,116.83,116.816,116.816,229600002.0
2006-12-12 11:07:00,116.822,116.837,116.81,116.837,304200001.0
2006-12-12 11:08:00,116.835,116.86,116.835,116.86,229399997.0
2006-12-12 11:09:00,116.86,116.866,116.855,116.86,207700001.0
2006-12-12 11:10:00,116.866,116.866,116.858,116.859,124399998.0
2006-12-12 11:11:00,116.842,116.857,116.842,116.857,166599999.0
2006-12-12 11:12:00,116.858,116.859,116.837,116.853,331200003.0
2006-12-12 11:13:00,116.852,116.859,116.851,116.855,164999999.0
2006-12-12 11:14:00,116.865,116.872,116.847,116.863,451800007.0
2006-12-12 11:15:00,116.862,116.872,116.839,116.867,281100006.0
2006-12-12 11:16:00,116.868,116.876,116.857,116.868,381200009.0
2006-12-12 11:17:00,116.86,116.876,116.847,116.875,179300001.0
2006-12-12 11:18:00,116.874,116.874,116.862,116.87,85400000.0
2006-12-12 11:19:00,116.856,116.867,116.846,116.853,184300002.0
2006-12-12 11:20:00,116.85,116.862,116.812,116.862,332400002.0
2006-12-12 11:21:00,116.856,116.883,116.854,116.867,218900001.0
2006-12-12 11:22:00,116.855,116.855,116.83,116.832,290800003.0
2006-12-12 11:23:00,116.835,116.84,116.825,116.831,228800004.0
2006-12-12 11:24:00,116.803,116.827,116.803,116.811,239399997.0
2006-12-12 11:25:00,116.81,116.81,116.783,116.783,206699997.0
2006-12-12 11:26:00,116.781,116.795,116.781,116.782,220599998.0
2006-12-12 11:27:00,116.793,116.793,116.783,116.793,139700001.0
2006-12-12 11:28:00,116.797,116.799,116.78,116.785,209699999.0
2006-12-12 11:29:00,116.796,116.796,116.759,116.769,222200003.0
2006-12-12 11:30:00,116.783,116.789,116.746,116.767,279200003.0
2006-12-12 11:31:00,116.77,116.77,116.757,116.763,161800004.0
2006-12-12 11:32:00,116.759,116.77,116.758,116.768,111100000.0
2006-12-12 11:33:00,116.768,116.774,116.75,116.774,386700003.0
2006-12-12 11:34:00,116.778,116.778,116.765,116.768,200999997.0
2006-12-12 11:35:00,116.764,116.769,116.756,116.769,210500001.0
2006-12-12 11:36:00,116.77,116.77,116.76,116.765,196099998.0
2006-12-12 11:37:00,116.775,116.789,116.775,116.78,92099999.0
2006-12-12 11:38:00,116.773,116.777,116.764,116.771,454400001.0
2006-12-12 11:39:00,116.771,116.772,116.759,116.772,172199998.0
2006-12-12 11:40:00,116.765,116.773,116.762,116.773,229199997.0
2006-12-12 11:41:00,116.776,116.792,116.773,116.775,208299996.0
2006-12-12 11:42:00,116.774,116.776,116.763,116.771,153399997.0
2006-12-12 11:43:00,116.78,116.786,116.764,116.764,202600002.0
2006-12-12 11:44:00,116.771,116.775,116.769,116.771,113300003.0
2006-12-12 11:45:00,116.78,116.785,116.756,116.776,280899998.0
2006-12-12 11:46:00,116.77,116.773,116.76,116.767,272699997.0
2006-12-12 11:47:00,116.765,116.77,116.76,116.761,204499995.0
2006-12-12 11:48:00,116.747,116.753,116.721,116.746,237799998.0
2006-12-12 11:49:00,116.744,116.744,116.7,116.7,130199998.0
2006-12-12 11:50:00,116.69,116.698,116.685,116.695,395600003.0
2006-12-12 11:51:00,116.687,116.688,116.681,116.686,391500003.0
2006-12-12 11:52:00,116.698,116.709,116.698,116.705,254099999.0
2006-12-12 11:53:00,116.713,116.72,116.71,116.712,219099999.0
2006-12-12 11:54:00,116.703,116.718,116.693,116.715,319099999.0
2006-12-12 11:55:00,116.715,116.72,116.709,116.72,279900002.0
2006-12-12 11:56:00,116.718,116.727,116.704,116.704,169899997.0
2006-12-12 11:57:00,116.72,116.731,116.72,116.721,129100000.0
2006-12-12 11:58:00,116.726,116.75,116.726,116.75,150100000.0
2006-12-12 11:59:00,116.74,116.756,116.735,116.756,256500001.0
2006-12-12 12:00:00,116.762,116.781,116.76,116.777,306099998.0
2006-12-12 12:01:00,116.788,116.788,116.763,116.763,160200000.0
2006-12-12 12:02:00,116.768,116.778,116.753,116.753,191800002.0
2006-12-12 12:03:00,116.755,116.755,116.729,116.731,161099999.0
2006-12-12 12:04:00,116.742,116.765,116.736,116.758,197200000.0
2006-12-12 12:05:00,116.742,116.749,116.732,116.739,336799997.0
2006-12-12 12:06:00,116.742,116.745,116.727,116.739,331300000.0
2006-12-12 12:07:00,116.737,116.737,116.717,116.725,185899999.0
2006-12-12 12:08:00,116.735,116.747,116.735,116.747,95500000.0
2006-12-12 12:09:00,116.759,116.795,116.759,116.776,308900005.0
2006-12-12 12:10:00,116.775,116.775,116.767,116.775,178299997.0
2006-12-12 12:11:00,116.77,116.788,116.747,116.78,329499997.0
2006-12-12 12:12:00,116.79,116.791,116.775,116.779,183899997.0
2006-12-12 12:13:00,116.771,116.771,116.755,116.764,141099997.0
2006-12-12 12:14:00,116.771,116.771,116.748,116.761,229099997.0
2006-12-12 12:15:00,116.762,116.771,116.748,116.771,254800000.0
2006-12-12 12:16:00,116.765,116.775,116.763,116.763,153100004.0
2006-12-12 12:17:00,116.76,116.78,116.76,116.772,410199998.0
2006-12-12 12:18:00,116.767,116.767,116.762,116.765,151099998.0
2006-12-12 12:19:00,116.764,116.781,116.764,116.77,360700000.0
2006-12-12 12:20:00,116.77,116.78,116.768,116.78,214600003.0
2006-12-12 12:21:00,116.787,116.787,116.768,116.781,243699992.0
2006-12-12 12:22:00,116.781,116.818,116.779,116.818,220400000.0
2006-12-12 12:23:00,116.829,116.829,116.799,116.799,253899997.0
2006-12-12 12:24:00,116.803,116.809,116.788,116.809,215099998.0
2006-12-12 12:25:00,116.811,116.827,116.811,116.826,180299997.0
2006-12-12 12:26:00,116.832,116.85,116.826,116.85,201100003.0
2006-12-12 12:27:00,116.851,116.851,116.836,116.84,155100002.0
2006-12-12 12:28:00,116.839,116.849,116.809,116.841,381399999.0
2006-12-12 12:29:00,116.84,116.843,116.833,116.835,310499998.0
2006-12-12 12:30:00,116.833,116.839,116.83,116.83,195199998.0
2006-12-12 12:31:00,116.843,116.843,116.82,116.827,355299998.0
2006-12-12 12:32:00,116.85,116.857,116.845,116.845,198799999.0
2006-12-12 12:33:00,116.845,116.845,116.828,116.841,168999997.0
2006-12-12 12:34:00,116.833,116.844,116.806,116.844,170800002.0
2006-12-12 12:35:00,116.854,116.862,116.845,116.862,217100001.0
2006-12-12 12:36:00,116.848,116.857,116.841,116.852,265799999.0
2006-12-12 12:37:00,116.857,116.868,116.837,116.837,208299999.0
2006-12-12 12:38:00,116.853,116.863,116.849,116.863,361899997.0
2006-12-12 12:39:00,116.853,116.853,116.825,116.853,216599996.0
2006-12-12 12:40:00,116.854,116.856,116.819,116.856,194699998.0
2006-12-12 12:41:00,116.865,116.869,116.851,116.864,201700004.0
2006-12-12 12:42:00,116.868,116.868,116.841,116.866,182699999.0
2006-12-12 12:43:00,116.874,116.889,116.868,116.882,343000001.0
2006-12-12 12:44:00,116.879,116.879,116.854,116.854,225400003.0
2006-12-12 12:45:00,116.858,116.861,116.825,116.861,303400003.0
2006-12-12 12:46:00,116.857,116.878,116.857,116.862,408600004.0
2006-12-12 12:47:00,116.862,116.862,116.845,116.857,398100003.0
2006-12-12 12:48:00,116.855,116.858,116.843,116.858,192999999.0
2006-12-12 12:49:00,116.865,116.87,116.859,116.868,388199994.0
2006-12-12 12:50:00,116.853,116.868,116.841,116.841,205399999.0
2006-12-12 12:51:00,116.873,116.873,116.864,116.87,379599996.0
2006-12-12 12:52:00,116.873,116.875,116.861,116.861,288799996.0
2006-12-12 12:53:00,116.867,116.926,116.867,116.926,128300003.0
2006-12-12 12:54:00,116.944,116.96,116.941,116.949,263000000.0
2006-12-12 12:55:00,116.979,117.007,116.979,116.98,233899996.0
2006-12-12 12:56:00,116.992,117.008,116.992,116.998,120299999.0
2006-12-12 12:57:00,116.988,116.988,116.949,116.949,190699997.0
2006-12-12 12:58:00,116.943,116.949,116.929,116.932,184299999.0
2006-12-12 12:59:00,116.926,116.936,116.914,116.919,436499996.0
2006-12-12 13:00:00,116.905,116.905,116.876,116.882,125999997.0
2006-12-12 13:01:00,116.878,116.903,116.874,116.895,285699999.0
2006-12-12 13:02:00,116.903,116.917,116.903,116.904,235300002.0
2006-12-12 13:03:00,116.895,116.907,116.895,116.905,371300002.0
2006-12-12 13:04:00,116.898,116.905,116.898,116.9,210999998.0
2006-12-12 13:05:00,116.895,116.895,116.857,116.873,311800004.0
2006-12-12 13:06:00,116.89,116.897,116.885,116.891,158700000.0
2006-12-12 13:07:00,116.893,116.9,116.885,116.9,167100002.0
2006-12-12 13:08:00,116.898,116.898,116.876,116.882,123800001.0
2006-12-12 13:09:00,116.882,116.882,116.85,116.88,368900000.0
2006-12-12 13:10:00,116.888,116.888,116.871,116.871,124400001.0
2006-12-12 13:11:00,116.848,116.86,116.832,116.853,250300003.0
2006-12-12 13:12:00,116.835,116.871,116.835,116.862,389500004.0
2006-12-12 13:13:00,116.855,116.863,116.842,116.856,311300003.0
2006-12-12 13:14:00,116.851,116.862,116.842,116.852,252599996.0
2006-12-12 13:15:00,116.863,116.869,116.839,116.858,250699998.0
2006-12-12 13:16:00,116.846,116.861,116.83,116.853,361000007.0
2006-12-12 13:17:00,116.862,116.874,116.862,116.864,195000000.0
2006-12-12 13:18:00,116.865,116.896,116.85,116.896,282600006.0
2006-12-12 13:19:00,116.887,116.887,116.871,116.871,98300001.0
2006-12-12 13:20:00,116.877,116.889,116.873,116.873,166900001.0
2006-12-12 13:21:00,116.881,116.919,116.881,116.919,263100001.0
2006-12-12 13:22:00,116.929,116.929,116.911,116.911,206800002.0
2006-12-12 13:23:00,116.905,116.918,116.896,116.898,259100006.0
2006-12-12 13:24:00,116.898,116.913,116.887,116.913,223499999.0
2006-12-12 13:25:00,116.905,116.914,116.902,116.91,235800003.0
2006-12-12 13:26:00,116.905,116.925,116.905,116.923,118899999.0
2006-12-12 13:27:00,116.906,116.914,116.894,116.905,114599998.0
2006-12-12 13:28:00,116.903,116.912,116.894,116.902,141900001.0
2006-12-12 13:29:00,116.91,116.918,116.9,116.915,433000000.0
2006-12-12 13:30:00,116.915,116.915,116.91,116.915,238100001.0
2006-12-12 13:31:00,116.883,116.901,116.877,116.901,125600002.0
2006-12-12 13:32:00,116.907,116.913,116.899,116.913,365600000.0
2006-12-12 13:33:00,116.928,116.929,116.902,116.912,353400002.0
2006-12-12 13:34:00,116.9,116.916,116.888,116.916,250000006.0
2006-12-12 13:35:00,116.919,116.919,116.905,116.909,293099996.0
2006-12-12 13:36:00,116.912,116.921,116.875,116.902,253899998.0
2006-12-12 13:37:00,116.902,116.911,116.863,116.891,332899998.0
2006-12-12 13:38:00,116.897,116.915,116.897,116.907,241800001.0
2006-12-12 13:39:00,116.908,116.908,116.889,116.896,149099997.0
2006-12-12 13:40:00,116.902,116.922,116.902,116.922,223299999.0
2006-12-12 13:41:00,116.92,116.926,116.912,116.925,318200004.0
2006-12-12 13:42:00,116.91,116.923,116.886,116.923,199899997.0
2006-12-12 13:43:00,116.938,116.938,116.888,116.925,345099998.0
2006-12-12 13:44:00,116.93,116.931,116.88,116.931,272100001.0
2006-12-12 13:45:00,116.939,116.965,116.936,116.96,148599997.0
2006-12-12 13:46:00,116.959,116.976,116.957,116.958,388800003.0
2006-12-12 13:47:00,116.978,116.978,116.901,116.942,301600003.0
2006-12-12 13:48:00,116.954,116.962,116.948,116.962,196999999.0
2006-12-12 13:49:00,116.962,116.97,116.954,116.954,230500004.0
2006-12-12 13:50:00,116.954,116.954,116.942,116.942,304699999.0
2006-12-12 13:51:00,116.929,116.955,116.913,116.955,297700003.0
2006-12-12 13:52:00,116.939,116.953,116.919,116.953,119800001.0
2006-12-12 13:53:00,116.962,116.99,116.962,116.982,149199998.0
2006-12-12 13:54:00,116.988,116.988,116.965,116.981,209800005.0
2006-12-12 13:55:00,116.987,116.991,116.976,116.978,223100002.0
2006-12-12 13:56:00,116.976,116.991,116.975,116.978,379799998.0
2006-12-12 13:57:00,116.977,116.996,116.977,116.996,165100001.0
2006-12-12 13:58:00,117.001,117.014,117.001,117.008,275700000.0
2006-12-12 13:59:00,117.002,117.003,116.977,116.998,217300000.0
2006-12-12 14:00:00,117.003,117.013,117.002,117.006,277400003.0
2006-12-12 14:01:00,117.006,117.023,117.006,117.006,328300007.0
2006-12-12 14:02:00,117.012,117.045,117.012,117.045,129399999.0
2006-12-12 14:03:00,117.054,117.063,117.047,117.051,293200002.0
2006-12-12 14:04:00,117.06,117.065,117.053,117.053,261600001.0
2006-12-12 14:05:00,117.053,117.062,117.051,117.058,271600005.0
2006-12-12 14:06:00,117.058,117.058,117.006,117.006,250500002.0
2006-12-12 14:07:00,116.995,116.995,116.967,116.978,163099998.0
2006-12-12 14:08:00,116.981,116.998,116.967,116.975,204900001.0
2006-12-12 14:09:00,116.967,116.979,116.967,116.969,167900003.0
2006-12-12 14:10:00,116.977,116.981,116.972,116.972,29300000.0
2006-12-12 14:11:00,116.974,116.974,116.954,116.954,136399998.0
2006-12-12 14:12:00,116.937,116.957,116.935,116.941,294300001.0
2006-12-12 14:13:00,116.934,116.936,116.928,116.935,125899998.0
2006-12-12 14:14:00,116.932,116.934,116.918,116.928,319200005.0
2006-12-12 14:15:00,116.938,116.941,116.93,116.93,407200005.0
2006-12-12 14:16:00,116.92,116.946,116.914,116.935,195699996.0
2006-12-12 14:17:00,116.94,116.951,116.934,116.951,219699997.0
2006-12-12 14:18:00,116.941,116.941,116.911,116.935,193900003.0
2006-12-12 14:19:00,116.938,116.938,116.904,116.936,238700000.0
2006-12-12 14:20:00,116.94,116.945,116.94,116.945,258600003.0
2006-12-12 14:21:00,116.944,116.948,116.935,116.935,175700005.0
2006-12-12 14:22:00,116.935,116.935,116.917,116.918,137300001.0
2006-12-12 14:23:00,116.921,116.921,116.909,116.921,418499996.0
2006-12-12 14:24:00,116.919,116.919,116.884,116.893,269400002.0
2006-12-12 14:25:00,116.903,116.909,116.885,116.885,191500000.0
2006-12-12 14:26:00,116.9,116.917,116.9,116.91,311900002.0
2006-12-12 14:27:00,116.905,116.907,116.89,116.907,315600000.0
2006-12-12 14:28:00,116.911,116.915,116.905,116.915,174700000.0
2006-12-12 14:29:00,116.912,116.919,116.907,116.913,148500003.0
2006-12-12 14:30:00,116.908,116.915,116.903,116.915,168299998.0
2006-12-12 14:31:00,116.913,116.922,116.908,116.922,224899999.0
2006-12-12 14:32:00,116.912,116.928,116.912,116.928,79500002.0
2006-12-12 14:33:00,116.926,116.939,116.926,116.939,186100002.0
2006-12-12 14:34:00,116.931,116.935,116.91,116.929,251800008.0
2006-12-12 14:35:00,116.935,116.935,116.901,116.922,171899999.0
2006-12-12 14:36:00,116.917,116.938,116.904,116.938,203700004.0
2006-12-12 14:37:00,116.935,116.937,116.921,116.937,104300001.0
2006-12-12 14:38:00,116.942,116.951,116.942,116.944,213699997.0
2006-12-12 14:39:00,116.943,116.959,116.943,116.954,148900000.0
2006-12-12 14:40:00,116.954,116.957,116.948,116.948,247200005.0
2006-12-12 14:41:00,116.945,116.953,116.93,116.953,452399995.0
2006-12-12 14:42:00,116.934,116.956,116.918,116.952,310500001.0
2006-12-12 14:43:00,116.95,116.95,116.918,116.945,426000003.0
2006-12-12 14:44:00,116.941,116.941,116.911,116.935,153899998.0
2006-12-12 14:45:00,116.942,116.942,116.927,116.941,164599999.0
2006-12-12 14:46:00,116.928,116.932,116.915,116.932,378200007.0
2006-12-12 14:47:00,116.93,116.936,116.93,116.933,317699997.0
2006-12-12 14:48:00,116.933,116.933,116.914,116.925,219899997.0
2006-12-12 14:49:00,116.921,116.921,116.899,116.901,104900000.0
2006-12-12 14:50:00,116.908,116.911,116.9,116.9,193400000.0
2006-12-12 14:51:00,116.901,116.91,116.901,116.908,199399998.0
2006-12-12 14:52:00,116.917,116.923,116.903,116.905,239499997.0
2006-12-12 14:53:00,116.905,116.918,116.886,116.918,286699998.0
2006-12-12 14:54:00,116.916,116.916,116.898,116.9,124199998.0
2006-12-12 14:55:00,116.89,116.89,116.865,116.865,203399999.0
2006-12-12 14:56:00,116.87,116.87,116.859,116.86,234399998.0
2006-12-12 14:57:00,116.872,116.881,116.862,116.878,357699996.0
2006-12-12 14:58:00,116.888,116.888,116.871,116.871,203400002.0
2006-12-12 14:59:00,116.878,116.893,116.878,116.883,178400001.0
2006-12-12 15:00:00,116.894,116.896,116.882,116.892,141199999.0
2006-12-12 15:01:00,116.908,116.913,116.905,116.905,191200004.0
2006-12-12 15:02:00,116.908,116.92,116.908,116.912,169300002.0
2006-12-12 15:03:00,116.91,116.918,116.9,116.915,239299999.0
2006-12-12 15:04:00,116.92,116.926,116.912,116.914,193000005.0
2006-12-12 15:05:00,116.919,116.922,116.912,116.92,385100009.0
2006-12-12 15:06:00,116.91,116.919,116.909,116.917,345200001.0
2006-12-12 15:07:00,116.903,116.93,116.903,116.93,235299997.0
2006-12-12 15:08:00,116.937,116.943,116.932,116.943,273799998.0
2006-12-12 15:09:00,116.94,116.94,116.926,116.934,168200000.0
2006-12-12 15:10:00,116.931,116.941,116.925,116.941,261100007.0
2006-12-12 15:11:00,116.946,116.946,116.936,116.945,330699999.0
2006-12-12 15:12:00,116.947,116.949,116.943,116.943,92900000.0
2006-12-12 15:13:00,116.954,116.957,116.943,116.956,95700001.0
2006-12-12 15:14:00,116.955,116.966,116.955,116.966,160699997.0
2006-12-12 15:15:00,116.969,116.977,116.969,116.973,256100006.0
2006-12-12 15:16:00,116.98,116.982,116.97,116.975,188400002.0
2006-12-12 15:17:00,116.972,116.984,116.972,116.974,214699995.0
2006-12-12 15:18:00,116.972,116.972,116.954,116.964,190899998.0
2006-12-12 15:19:00,116.963,116.966,116.954,116.96,338699996.0
2006-12-12 15:20:00,116.963,116.979,116.96,116.975,291600003.0
2006-12-12 15:21:00,116.977,116.979,116.965,116.965,223400002.0
2006-12-12 15:22:00,116.966,116.979,116.966,116.971,266100001.0
2006-12-12 15:23:00,116.964,116.986,116.964,116.977,312400005.0
2006-12-12 15:24:00,116.985,117.009,116.985,116.998,368600004.0
2006-12-12 15:25:00,116.997,117.003,116.994,117.003,117699998.0
2006-12-12 15:26:00,117.002,117.003,116.989,117.003,192199996.0
2006-12-12 15:27:00,117.007,117.007,116.985,116.993,161800000.0
2006-12-12 15:28:00,116.998,117.011,116.998,117.011,65100003.0
2006-12-12 15:29:00,117.003,117.003,116.989,116.99,156300004.0
2006-12-12 15:30:00,117.01,117.086,117.009,117.058,119100000.0
2006-12-12 15:31:00,117.055,117.066,117.023,117.059,311699998.0
2006-12-12 15:32:00,117.053,117.108,117.053,117.106,188499997.0
2006-12-12 15:33:00,117.08,117.087,117.06,117.06,211199994.0
2006-12-12 15:34:00,117.052,117.053,117.037,117.043,327200003.0
2006-12-12 15:35:00,117.048,117.086,117.048,117.086,299899995.0
2006-12-12 15:36:00,117.088,117.088,117.074,117.083,264399998.0
2006-12-12 15:37:00,117.061,117.065,117.035,117.054,204300000.0
2006-12-12 15:38:00,117.034,117.034,116.972,116.984,241800004.0
2006-12-12 15:39:00,116.982,117.001,116.976,116.981,209799996.0
2006-12-12 15:40:00,117.0,117.026,117.0,117.026,269600001.0
2006-12-12 15:41:00,117.033,117.04,117.014,117.023,279300003.0
2006-12-12 15:42:00,117.027,117.067,117.027,117.06,393299995.0
2006-12-12 15:43:00,117.071,117.071,117.04,117.051,180400005.0
2006-12-12 15:44:00,117.051,117.073,117.049,117.073,151200000.0
2006-12-12 15:45:00,117.078,117.078,117.06,117.06,201700001.0
2006-12-12 15:46:00,117.057,117.059,117.039,117.05,378600000.0
2006-12-12 15:47:00,117.054,117.057,117.045,117.047,257399998.0
2006-12-12 15:48:00,117.059,117.059,117.016,117.02,302100001.0
2006-12-12 15:49:00,117.015,117.032,117.015,117.028,150700002.0
2006-12-12 15:50:00,117.015,117.028,116.992,117.028,290600004.0
2006-12-12 15:51:00,117.033,117.041,117.02,117.041,188099999.0
2006-12-12 15:52:00,117.054,117.061,117.04,117.045,156299999.0
2006-12-12 15:53:00,117.043,117.077,117.037,117.077,66100000.0
2006-12-12 15:54:00,117.095,117.119,117.086,117.119,286800003.0
2006-12-12 15:55:00,117.129,117.157,117.129,117.157,214399999.0
2006-12-12 15:56:00,117.165,117.171,117.14,117.149,314900007.0
2006-12-12 15:57:00,117.125,117.125,117.114,117.117,241399998.0
2006-12-12 15:58:00,117.117,117.123,117.085,117.087,159399997.0
2006-12-12 15:59:00,117.102,117.11,117.085,117.107,246499992.0
2006-12-12 16:00:00,117.103,117.103,117.078,117.08,204000002.0
2006-12-12 16:01:00,117.079,117.103,117.075,117.098,352500007.0
2006-12-12 16:02:00,117.093,117.11,117.082,117.096,246699998.0
2006-12-12 16:03:00,117.085,117.107,117.085,117.105,218100000.0
2006-12-12 16:04:00,117.097,117.101,117.08,117.08,355799991.0
2006-12-12 16:05:00,117.081,117.091,117.05,117.05,301199997.0
2006-12-12 16:06:00,117.047,117.062,117.043,117.062,45500000.0
2006-12-12 16:07:00,117.052,117.052,117.039,117.044,206799995.0
2006-12-12 16:08:00,117.053,117.066,117.043,117.055,108299997.0
2006-12-12 16:09:00,117.077,117.084,117.073,117.075,138000001.0
2006-12-12 16:10:00,117.069,117.084,117.052,117.079,307300001.0
2006-12-12 16:11:00,117.083,117.083,117.05,117.05,203899998.0
2006-12-12 16:12:00,117.057,117.057,117.048,117.048,363799995.0
2006-12-12 16:13:00,117.057,117.06,117.037,117.047,359599998.0
2006-12-12 16:14:00,117.053,117.053,117.036,117.04,183500004.0
2006-12-12 16:15:00,117.035,117.035,117.02,117.02,240200000.0
2006-12-12 16:16:00,117.011,117.028,117.008,117.017,282900003.0
2006-12-12 16:17:00,117.018,117.026,117.007,117.013,242300002.0
2006-12-12 16:18:00,117.019,117.031,117.011,117.027,166100001.0
2006-12-12 16:19:00,117.026,117.04,117.018,117.032,233200000.0
2006-12-12 16:20:00,117.042,117.05,117.029,117.035,248200006.0
2006-12-12 16:21:00,117.047,117.052,117.042,117.052,109700001.0
2006-12-12 16:22:00,117.051,117.051,117.03,117.044,266100002.0
2006-12-12 16:23:00,117.044,117.051,117.03,117.051,280900002.0
2006-12-12 16:24:00,117.032,117.046,117.032,117.044,83799998.0
2006-12-12 16:25:00,117.035,117.035,117.015,117.015,70500002.0
2006-12-12 16:26:00,117.0,117.009,116.978,116.993,354499998.0
2006-12-12 16:27:00,116.988,116.993,116.983,116.993,443999996.0
2006-12-12 16:28:00,116.992,117.005,116.989,116.989,271500007.0
2006-12-12 16:29:00,116.997,117.01,116.983,117.01,109900004.0
2006-12-12 16:30:00,117.013,117.018,116.978,116.978,239100003.0
2006-12-12 16:31:00,116.978,116.998,116.974,116.998,133000000.0
2006-12-12 16:32:00,116.998,117.013,116.998,117.0,249100001.0
2006-12-12 16:33:00,116.981,116.996,116.974,116.988,262900001.0
2006-12-12 16:34:00,116.982,116.991,116.971,116.987,406500005.0
2006-12-12 16:35:00,116.992,116.992,116.964,116.964,370200001.0
2006-12-12 16:36:00,116.955,116.955,116.895,116.895,343800002.0
2006-12-12 16:37:00,116.877,116.905,116.856,116.905,332400001.0
2006-12-12 16:38:00,116.908,116.908,116.89,116.906,178700000.0
2006-12-12 16:39:00,116.907,116.91,116.885,116.885,280799997.0
2006-12-12 16:40:00,116.887,116.9,116.869,116.869,141900001.0
2006-12-12 16:41:00,116.85,116.864,116.822,116.843,287200002.0
2006-12-12 16:42:00,116.828,116.836,116.817,116.821,226200002.0
2006-12-12 16:43:00,116.825,116.861,116.825,116.857,123599996.0
2006-12-12 16:44:00,116.84,116.859,116.834,116.836,205200005.0
2006-12-12 16:45:00,116.837,116.837,116.813,116.83,300499995.0
2006-12-12 16:46:00,116.836,116.857,116.833,116.857,74500001.0
2006-12-12 16:47:00,116.868,116.891,116.867,116.891,252600000.0
2006-12-12 16:48:00,116.892,116.9,116.874,116.895,173299997.0
2006-12-12 16:49:00,116.895,116.915,116.895,116.905,311100002.0
2006-12-12 16:50:00,116.903,116.91,116.886,116.886,161499999.0
2006-12-12 16:51:00,116.897,116.918,116.897,116.91,321900003.0
2006-12-12 16:52:00,116.905,116.915,116.902,116.91,235499997.0
2006-12-12 16:53:00,116.925,116.93,116.907,116.907,181700002.0
2006-12-12 16:54:00,116.913,116.915,116.904,116.91,151199998.0
2006-12-12 16:55:00,116.901,116.913,116.901,116.912,150599999.0
2006-12-12 16:56:00,116.919,116.942,116.919,116.935,231099999.0
2006-12-12 16:57:00,116.942,116.96,116.942,116.96,200000005.0
2006-12-12 16:58:00,116.956,116.956,116.902,116.947,172999998.0
2006-12-12 16:59:00,116.957,116.97,116.949,116.956,332400001.0
2006-12-12 17:00:00,116.969,116.974,116.947,116.955,390999999.0
2006-12-12 17:01:00,116.962,116.972,116.953,116.956,246000002.0
2006-12-12 17:02:00,116.961,116.961,116.948,116.948,246200003.0
2006-12-12 17:03:00,116.957,116.963,116.95,116.958,174100002.0
2006-12-12 17:04:00,116.964,116.964,116.948,116.956,128699998.0
2006-12-12 17:05:00,116.966,116.966,116.925,116.927,162000000.0
2006-12-12 17:06:00,116.925,116.934,116.895,116.902,281700001.0
2006-12-12 17:07:00,116.899,116.92,116.899,116.903,376000004.0
2006-12-12 17:08:00,116.897,116.906,116.893,116.893,235299996.0
2006-12-12 17:09:00,116.894,116.927,116.894,116.923,222099995.0
2006-12-12 17:10:00,116.929,116.932,116.918,116.928,277299997.0
2006-12-12 17:11:00,116.915,116.933,116.908,116.927,217300001.0
2006-12-12 17:12:00,116.927,116.933,116.92,116.92,231900003.0
2006-12-12 17:13:00,116.922,116.922,116.904,116.904,228899998.0
2006-12-12 17:14:00,116.901,116.912,116.901,116.911,184499999.0
2006-12-12 17:15:00,116.896,116.902,116.868,116.902,168599997.0
2006-12-12 17:16:00,116.909,116.923,116.908,116.923,305399991.0
2006-12-12 17:17:00,116.928,116.93,116.91,116.914,231200003.0
2006-12-12 17:18:00,116.914,116.929,116.914,116.923,235200002.0
2006-12-12 17:19:00,116.917,116.917,116.902,116.902,224000001.0
2006-12-12 17:20:00,116.918,116.918,116.897,116.899,138200002.0
2006-12-12 17:21:00,116.885,116.902,116.874,116.892,215800003.0
2006-12-12 17:22:00,116.895,116.902,116.891,116.893,241700003.0
2006-12-12 17:23:00,116.884,116.887,116.88,116.881,198499997.0
2006-12-12 17:24:00,116.886,116.887,116.877,116.878,171300001.0
2006-12-12 17:25:00,116.88,116.892,116.875,116.892,263300002.0
2006-12-12 17:26:00,116.887,116.899,116.883,116.897,226999995.0
2006-12-12 17:27:00,116.888,116.888,116.862,116.862,182599998.0
2006-12-12 17:28:00,116.877,116.884,116.867,116.88,278900001.0
2006-12-12 17:29:00,116.882,116.895,116.882,116.888,170999997.0
2006-12-12 17:30:00,116.909,116.942,116.909,116.941,128199999.0
2006-12-12 17:31:00,116.941,116.942,116.941,116.942,9600000.0
2006-12-12 17:32:00,116.94,116.948,116.939,116.939,225900001.0
2006-12-12 17:33:00,116.928,116.937,116.918,116.933,217299998.0
2006-12-12 17:34:00,116.932,116.94,116.927,116.933,261599999.0
2006-12-12 17:35:00,116.933,116.933,116.924,116.926,110700000.0
2006-12-12 17:36:00,116.926,116.931,116.908,116.931,324199998.0
2006-12-12 17:37:00,116.931,116.931,116.906,116.906,161700001.0
2006-12-12 17:38:00,116.905,116.926,116.896,116.925,227999996.0
2006-12-12 17:39:00,116.925,116.938,116.925,116.937,243000003.0
2006-12-12 17:40:00,116.936,116.953,116.934,116.953,221300005.0
2006-12-12 17:41:00,116.947,116.949,116.938,116.948,280799996.0
2006-12-12 17:42:00,116.947,116.95,116.944,116.949,418000005.0
2006-12-12 17:43:00,116.942,116.942,116.924,116.937,278900001.0
2006-12-12 17:44:00,116.943,116.948,116.932,116.945,283799996.0
2006-12-12 17:45:00,116.934,116.947,116.934,116.942,50800000.0
2006-12-12 17:46:00,116.955,116.959,116.947,116.955,270900000.0
2006-12-12 17:47:00,116.953,117.009,116.953,117.001,324899999.0
2006-12-12 17:48:00,117.003,117.01,117.001,117.006,271800001.0
2006-12-12 17:49:00,116.993,117.005,116.984,116.987,247900003.0
2006-12-12 17:50:00,116.983,116.995,116.964,116.964,191800001.0
2006-12-12 17:51:00,116.961,116.968,116.955,116.955,256100004.0
2006-12-12 17:52:00,116.967,117.002,116.967,117.002,274399994.0
2006-12-12 17:53:00,117.014,117.014,117.001,117.003,146200001.0
2006-12-12 17:54:00,117.003,117.003,116.99,116.995,262499996.0
2006-12-12 17:55:00,116.995,117.018,116.995,117.018,111599999.0
2006-12-12 17:56:00,117.028,117.042,117.028,117.042,167500000.0
2006-12-12 17:57:00,117.042,117.071,117.033,117.071,163699997.0
2006-12-12 17:58:00,117.072,117.08,117.064,117.064,272499995.0
2006-12-12 17:59:00,117.062,117.104,117.061,117.098,224300005.0
2006-12-12 18:00:00,117.086,117.091,117.077,117.077,232600000.0
2006-12-12 18:01:00,117.071,117.08,117.063,117.073,2118400009.0
2006-12-12 18:02:00,117.15,117.18,117.15,117.17,1715100001.0
2006-12-12 18:03:00,117.18,117.18,117.17,117.17,1715100001.0
2006-12-12 18:04:00,117.16,117.17,117.16,117.17,1715100001.0
2006-12-12 18:05:00,117.16,117.17,117.16,117.17,1715100001.0
2006-12-12 18:06:00,117.16,117.17,117.16,117.17,1715100001.0
2006-12-12 18:07:00,117.16,117.16,117.16,117.16,1715100001.0
2006-12-12 18:08:00,117.17,117.17,117.16,117.16,1715100001.0
2006-12-12 18:09:00,117.17,117.17,117.14,117.16,1715100001.0
2006-12-12 18:10:00,117.15,117.16,117.15,117.15,1715100001.0
2006-12-12 18:11:00,117.084,117.084,117.071,117.077,1715100001.0
2006-12-12 18:12:00,117.071,117.083,117.07,117.076,1904999998.0
2006-12-12 18:13:00,117.15,117.16,117.15,117.16,1626600006.0
2006-12-12 18:14:00,117.15,117.15,117.15,117.15,1626600006.0
2006-12-12 18:16:00,117.14,117.14,117.13,117.13,1626600006.0
2006-12-12 18:17:00,117.046,117.062,117.043,117.062,1626600006.0
2006-12-12 18:18:00,117.07,117.097,117.069,117.091,2065300011.0
2006-12-12 18:19:00,117.16,117.17,117.14,117.15,2038199996.0
2006-12-12 18:20:00,117.16,117.16,117.14,117.15,2038199996.0
2006-12-12 18:22:00,117.16,117.17,117.16,117.17,2038199996.0
2006-12-12 18:23:00,117.16,117.17,117.16,117.17,2038199996.0
2006-12-12 18:24:00,117.16,117.16,117.16,117.16,2038199996.0
2006-12-12 18:25:00,117.15,117.15,117.14,117.14,2038199996.0
2006-12-12 18:26:00,117.069,117.076,117.061,117.074,2038199996.0
2006-12-12 18:27:00,117.072,117.072,117.048,117.072,1901199987.0
2006-12-12 18:29:00,117.16,117.16,117.15,117.15,1794999999.0
2006-12-12 18:30:00,117.11,117.121,117.104,117.118,1794999999.0
2006-12-12 18:31:00,117.12,117.133,117.116,117.126,2108799994.0
2006-12-12 18:32:00,117.14,117.16,117.14,117.15,1681399990.0
2006-12-12 18:34:00,117.14,117.15,117.14,117.15,1681399990.0
2006-12-12 18:35:00,117.14,117.15,117.13,117.14,1681399990.0
2006-12-12 18:36:00,117.125,117.125,117.103,117.116,1681399990.0
2006-12-12 18:37:00,117.109,117.11,117.104,117.106,1214899995.0
2006-12-12 18:38:00,117.098,117.098,117.081,117.089,1324799992.0
2006-12-12 18:39:00,117.093,117.103,117.083,117.094,516999996.0
2006-12-12 18:40:00,117.093,117.101,117.093,117.096,1470700002.0
2006-12-12 18:41:00,117.094,117.095,117.08,117.08,1631899990.0
2006-12-12 18:42:00,117.085,117.093,117.076,117.083,2012200003.0
2006-12-12 18:43:00,117.073,117.085,117.034,117.085,1057400002.0
2006-12-12 18:44:00,117.091,117.091,117.078,117.078,704199995.0
2006-12-12 18:45:00,117.088,117.102,117.083,117.094,1581099997.0
2006-12-12 18:46:00,117.094,117.094,117.077,117.082,1804700012.0
2006-12-12 18:47:00,117.077,117.088,117.068,117.088,661800005.0
2006-12-12 18:48:00,117.093,117.094,117.084,117.09,950600006.0
2006-12-12 18:49:00,117.087,117.1,117.087,117.09,1493699997.0
2006-12-12 18:50:00,117.097,117.131,117.097,117.114,1753800006.0
2006-12-12 18:51:00,117.118,117.133,117.103,117.115,1654300002.0
2006-12-12 18:52:00,117.123,117.132,117.121,117.127,1798699988.0
2006-12-12 18:53:00,117.132,117.132,117.11,117.111,1352700005.0
2006-12-12 18:54:00,117.11,117.121,117.106,117.113,1850099995.0
2006-12-12 18:55:00,117.111,117.127,117.111,117.119,1884000024.0
2006-12-12 18:56:00,117.103,117.121,117.085,117.115,216099995.0
2006-12-12 18:57:00,117.12,117.141,117.12,117.141,954700006.0
2006-12-12 18:58:00,117.142,117.142,117.13,117.135,1484499994.0
2006-12-12 18:59:00,117.137,117.146,117.133,117.144,1939500003.0
2006-12-12 19:00:00,117.141,117.143,117.124,117.143,619899998.0
2006-12-12 19:01:00,117.154,117.162,117.15,117.162,1037400010.0
2006-12-12 19:02:00,117.159,117.172,117.105,117.172,495300001.0
2006-12-12 19:03:00,117.176,117.184,117.169,117.177,1587700006.0
2006-12-12 19:04:00,117.176,117.183,117.172,117.177,1128899997.0
2006-12-12 19:05:00,117.171,117.171,117.158,117.164,639399997.0
2006-12-12 19:06:00,117.165,117.175,117.165,117.17,1258000006.0
2006-12-12 19:07:00,117.171,117.179,117.166,117.172,2146899984.0
2006-12-12 19:08:00,117.136,117.166,117.125,117.166,1739400007.0
2006-12-12 19:09:00,117.164,117.165,117.153,117.153,629100006.0
2006-12-12 19:10:00,117.147,117.16,117.147,117.16,749899997.0
2006-12-12 19:11:00,117.157,117.163,117.133,117.159,668999997.0
2006-12-12 19:12:00,117.164,117.164,117.154,117.16,1317500002.0
2006-12-12 19:13:00,117.15,117.163,117.133,117.146,928800005.0
2006-12-12 19:14:00,117.147,117.163,117.146,117.149,729499997.0
2006-12-12 19:15:00,117.149,117.154,117.139,117.15,2022400008.0
2006-12-12 19:16:00,117.15,117.15,117.134,117.138,772700008.0
2006-12-12 19:17:00,117.137,117.143,117.133,117.136,1048699998.0
2006-12-12 19:18:00,117.128,117.147,117.116,117.139,919099994.0
2006-12-12 19:19:00,117.142,117.157,117.129,117.147,1478600008.0
2006-12-12 19:20:00,117.147,117.166,117.147,117.152,1126799994.0
2006-12-12 19:21:00,117.146,117.149,117.118,117.139,1257600006.0
2006-12-12 19:22:00,117.153,117.163,117.136,117.158,640599995.0
2006-12-12 19:23:00,117.05,117.06,117.05,117.06,1354999983.0
2006-12-12 19:24:00,117.165,117.172,117.154,117.154,1354999983.0
2006-12-12 19:25:00,117.155,117.166,117.145,117.145,1427000008.0
2006-12-12 19:26:00,117.05,117.06,117.05,117.05,1509099999.0
2006-12-12 19:27:00,117.132,117.152,117.132,117.152,1509099999.0
2006-12-12 19:28:00,117.154,117.169,117.133,117.16,1148200006.0
2006-12-12 19:29:00,117.164,117.171,117.147,117.16,612800004.0
2006-12-12 19:30:00,117.152,117.163,117.152,117.153,859400006.0
2006-12-12 19:31:00,117.151,117.159,117.144,117.144,1382700000.0
2006-12-12 19:32:00,117.149,117.153,117.141,117.142,1962999979.0
2006-12-12 19:33:00,117.144,117.159,117.144,117.155,783199993.0
2006-12-12 19:34:00,117.154,117.156,117.145,117.155,1339900002.0
2006-12-12 19:35:00,117.154,117.156,117.143,117.146,1357500007.0
2006-12-12 19:36:00,117.136,117.148,117.136,117.145,675400002.0
2006-12-12 19:37:00,117.14,117.146,117.14,117.143,359099994.0
2006-12-12 19:38:00,117.146,117.16,117.146,117.15,1071600004.0
2006-12-12 19:39:00,117.136,117.156,117.109,117.141,1080600003.0
2006-12-12 19:40:00,117.143,117.144,117.134,117.142,858799998.0
2006-12-12 19:41:00,117.136,117.147,117.107,117.141,1068699995.0
2006-12-12 19:42:00,117.146,117.147,117.104,117.135,749700004.0
2006-12-12 19:43:00,117.135,117.135,117.13,117.13,465000004.0
2006-12-12 19:44:00,117.13,117.137,117.127,117.127,1054500005.0
2006-12-12 19:45:00,117.123,117.133,117.095,117.132,682800006.0
2006-12-12 19:46:00,117.137,117.161,117.115,117.138,1102299983.0
2006-12-12 19:47:00,117.14,117.151,117.134,117.144,669900004.0
2006-12-12 19:48:00,117.144,117.151,117.128,117.138,1470800007.0
2006-12-12 19:49:00,117.141,117.141,117.101,117.117,752100002.0
2006-12-12 19:50:00,117.132,117.132,117.112,117.124,710400002.0
2006-12-12 19:51:00,117.121,117.121,117.084,117.11,728899993.0
2006-12-12 19:52:00,117.079,117.11,117.079,117.11,901700000.0
2006-12-12 19:53:00,117.117,117.123,117.104,117.115,1109900012.0
2006-12-12 19:54:00,117.116,117.119,117.105,117.119,1696700022.0
2006-12-12 19:55:00,117.108,117.12,117.102,117.115,605399995.0
2006-12-12 19:56:00,117.117,117.126,117.116,117.117,842400003.0
2006-12-12 19:57:00,117.11,117.11,117.071,117.081,718900001.0
2006-12-12 19:58:00,117.083,117.084,117.068,117.068,1566399994.0
2006-12-12 19:59:00,117.071,117.078,117.069,117.078,940400004.0
2006-12-12 20:00:00,117.076,117.079,117.054,117.076,220700000.0
2006-12-12 20:01:00,117.077,117.08,117.059,117.075,626000003.0
2006-12-12 20:02:00,117.068,117.077,117.053,117.065,1328799999.0
2006-12-12 20:03:00,117.061,117.061,117.044,117.061,655299999.0
2006-12-12 20:04:00,117.065,117.073,117.044,117.073,791199994.0
2006-12-12 20:05:00,117.065,117.079,117.057,117.059,930000014.0
2006-12-12 20:06:00,117.06,117.067,117.058,117.065,1743500000.0
2006-12-12 20:07:00,117.06,117.065,117.057,117.065,901499999.0
2006-12-12 20:08:00,117.061,117.075,117.061,117.067,828899996.0
2006-12-12 20:09:00,117.06,117.071,117.057,117.06,1102400005.0
2006-12-12 20:10:00,117.065,117.071,117.054,117.06,951300005.0
2006-12-12 20:11:00,117.065,117.072,117.054,117.072,1664100011.0
2006-12-12 20:12:00,117.11,117.13,117.11,117.13,1117100014.0
2006-12-12 20:13:00,117.066,117.071,117.056,117.069,1117100014.0
2006-12-12 20:14:00,117.076,117.076,117.064,117.074,979600006.0
2006-12-12 20:15:00,117.082,117.082,117.025,117.066,1465200001.0
2006-12-12 20:16:00,117.07,117.081,117.069,117.075,1045800012.0
2006-12-12 20:17:00,117.058,117.08,117.032,117.058,828099999.0
2006-12-12 20:18:00,117.062,117.072,117.06,117.072,220100001.0
2006-12-12 20:19:00,117.07,117.071,117.04,117.071,960099996.0
2006-12-12 20:20:00,117.05,117.071,117.04,117.071,892899999.0
2006-12-12 20:21:00,117.072,117.072,117.033,117.064,1400199993.0
2006-12-12 20:22:00,117.068,117.078,117.042,117.065,1517399999.0
2006-12-12 20:23:00,117.054,117.061,117.042,117.054,730200006.0
2006-12-12 20:24:00,117.062,117.062,117.045,117.054,637199997.0
2006-12-12 20:25:00,117.055,117.058,117.039,117.058,1036900008.0
2006-12-12 20:26:00,117.053,117.057,117.026,117.057,1142299993.0
2006-12-12 20:27:00,117.054,117.071,117.032,117.063,1233499997.0
2006-12-12 20:28:00,116.86,116.88,116.84,116.86,897900006.0
2006-12-12 20:29:00,116.87,116.88,116.85,116.87,897900006.0
2006-12-12 20:30:00,116.88,116.92,116.87,116.88,897900006.0
2006-12-12 20:31:00,116.87,116.88,116.81,116.85,897900006.0
2006-12-12 20:32:00,116.84,116.85,116.79,116.81,897900006.0
2006-12-12 20:33:00,117.061,117.061,117.03,117.06,897900006.0
2006-12-12 20:34:00,117.06,117.06,117.017,117.051,387100006.0
2006-12-12 20:35:00,117.055,117.071,117.053,117.068,440800000.0
2006-12-12 20:36:00,117.077,117.082,117.066,117.078,376600002.0
2006-12-12 20:37:00,117.079,117.082,117.073,117.076,279399993.0
2006-12-12 20:38:00,117.075,117.075,117.06,117.067,911099996.0
2006-12-12 20:39:00,117.064,117.064,117.052,117.063,1056199995.0
2006-12-12 20:40:00,116.89,116.89,116.88,116.89,1045999998.0
2006-12-12 20:41:00,117.064,117.071,117.037,117.064,1045999998.0
2006-12-12 20:42:00,117.06,117.071,117.056,117.059,1006800015.0
2006-12-12 20:43:00,117.06,117.071,117.059,117.065,1669700007.0
2006-12-12 20:44:00,117.065,117.067,117.051,117.057,1713800000.0
2006-12-12 20:45:00,117.057,117.069,117.034,117.062,1242800003.0
2006-12-12 20:46:00,117.076,117.081,117.064,117.075,1499100015.0
2006-12-12 20:47:00,117.073,117.077,117.05,117.05,2124200006.0
2006-12-12 20:48:00,117.081,117.081,117.034,117.073,1235400004.0
2006-12-12 20:49:00,117.068,117.082,117.061,117.078,1373399999.0
2006-12-12 20:50:00,117.07,117.085,117.052,117.085,1567700006.0
2006-12-12 20:51:00,117.088,117.092,117.078,117.078,613199999.0
2006-12-12 20:52:00,117.078,117.08,117.072,117.072,303899996.0
2006-12-12 20:53:00,117.068,117.068,117.057,117.064,1394500004.0
2006-12-12 20:54:00,117.065,117.071,117.049,117.058,347800003.0
2006-12-12 20:55:00,117.064,117.064,117.042,117.042,1805399975.0
2006-12-12 20:56:00,117.035,117.042,117.023,117.042,716399996.0
2006-12-12 20:57:00,117.042,117.051,117.034,117.044,1538900007.0
2006-12-12 20:58:00,116.89,116.89,116.89,116.89,1294700005.0
2006-12-12 20:59:00,116.9,116.91,116.88,116.91,1294700005.0
2006-12-12 21:00:00,116.92,116.92,116.9,116.91,1294700005.0
2006-12-12 21:01:00,117.12,117.12,117.083,117.083,1294700005.0
2006-12-12 21:02:00,117.077,117.084,117.068,117.076,991800000.0
2006-12-12 21:03:00,117.08,117.091,117.079,117.08,1196099993.0
2006-12-12 21:04:00,117.082,117.102,117.082,117.102,481100003.0
2006-12-12 21:05:00,117.093,117.105,117.087,117.105,721700006.0
2006-12-12 21:06:00,117.097,117.109,117.097,117.107,1113800007.0
2006-12-12 21:07:00,117.114,117.131,117.114,117.125,1608300006.0
2006-12-12 21:08:00,117.123,117.132,117.117,117.132,673400001.0
2006-12-12 21:09:00,117.129,117.149,117.125,117.145,414500004.0
2006-12-12 21:10:00,117.136,117.136,117.101,117.128,678900004.0
2006-12-12 21:11:00,117.127,117.127,117.12,117.12,242899996.0
2006-12-12 21:12:00,117.118,117.127,117.118,117.122,379500000.0
2006-12-12 21:13:00,117.118,117.136,117.104,117.127,551399994.0
2006-12-12 21:14:00,117.128,117.208,116.956,116.982,1602700002.0
2006-12-12 21:15:00,116.977,117.118,116.959,117.108,1406700003.0
2006-12-12 21:16:00,117.108,117.11,117.007,117.05,1301399999.0
2006-12-12 21:17:00,117.036,117.039,116.975,116.977,1623899996.0
2006-12-12 21:18:00,116.984,117.002,116.942,116.942,807200000.0
2006-12-12 21:19:00,116.941,116.971,116.933,116.954,1558399989.0
2006-12-12 21:20:00,116.948,116.948,116.859,116.859,1381500008.0
2006-12-12 21:21:00,116.855,116.875,116.836,116.875,1244600002.0
2006-12-12 21:22:00,116.884,116.927,116.866,116.92,1709099989.0
2006-12-12 21:23:00,116.925,116.944,116.914,116.941,800100003.0
2006-12-12 21:24:00,116.938,116.938,116.888,116.938,1640800014.0
2006-12-12 21:25:00,116.957,116.965,116.921,116.938,1871999998.0
2006-12-12 21:26:00,116.935,116.974,116.925,116.925,1016199998.0
2006-12-12 21:27:00,116.916,116.93,116.892,116.9,704099995.0
2006-12-12 21:28:00,116.883,116.883,116.84,116.862,438499999.0
2006-12-12 21:29:00,116.865,116.871,116.852,116.869,716499994.0
2006-12-12 21:30:00,116.877,116.915,116.865,116.906,966600000.0
2006-12-12 21:31:00,116.909,116.913,116.868,116.868,269999996.0
2006-12-12 21:32:00,116.851,116.87,116.804,116.835,1042599994.0
2006-12-12 21:33:00,116.825,116.849,116.808,116.817,498000004.0
2006-12-12 21:34:00,116.811,116.827,116.789,116.819,460800006.0
2006-12-12 21:35:00,116.814,116.821,116.797,116.81,258200004.0
2006-12-12 21:36:00,116.8,116.833,116.774,116.818,446200007.0
2006-12-12 21:37:00,116.82,116.829,116.807,116.807,464500011.0
2006-12-12 21:38:00,116.811,116.881,116.807,116.881,250699995.0
2006-12-12 21:39:00,116.902,116.927,116.882,116.882,389999997.0
2006-12-12 21:40:00,116.875,116.89,116.868,116.88,806200007.0
2006-12-12 21:41:00,116.875,116.885,116.873,116.874,358000003.0
2006-12-12 21:42:00,116.863,116.876,116.828,116.869,1405899998.0
2006-12-12 21:43:00,116.868,116.879,116.864,116.864,329399998.0
2006-12-12 21:44:00,116.871,116.888,116.861,116.883,1786300000.0
2006-12-12 21:45:00,116.888,116.904,116.888,116.895,718499991.0
2006-12-12 21:46:00,116.887,116.887,116.857,116.878,818800013.0
2006-12-12 21:47:00,116.875,116.88,116.869,116.873,725099989.0
2006-12-12 21:48:00,116.87,116.873,116.849,116.849,864300006.0
2006-12-12 21:49:00,116.842,116.86,116.827,116.86,499100003.0
2006-12-12 21:50:00,116.872,116.889,116.872,116.886,174000001.0
2006-12-12 21:51:00,116.883,116.892,116.875,116.89,661900008.0
2006-12-12 21:52:00,116.891,116.917,116.889,116.916,194499998.0
2006-12-12 21:53:00,116.918,116.931,116.918,116.925,401299994.0
2006-12-12 21:54:00,116.913,116.913,116.884,116.884,629700005.0
2006-12-12 21:55:00,116.879,116.892,116.879,116.887,224399999.0
2006-12-12 21:56:00,116.893,116.911,116.89,116.911,507900000.0
2006-12-12 21:57:00,116.914,116.914,116.892,116.892,329299995.0
2006-12-12 21:58:00,116.888,116.902,116.887,116.902,142699998.0
2006-12-12 21:59:00,116.893,116.897,116.87,116.888,621499996.0
2006-12-12 22:00:00,116.893,116.918,116.893,116.905,1153700006.0
2006-12-12 22:01:00,116.91,116.917,116.897,116.912,1366300009.0
2006-12-12 22:02:00,116.906,116.908,116.891,116.902,735600000.0
2006-12-12 22:03:00,116.898,116.908,116.887,116.887,165800002.0
2006-12-12 22:04:00,116.886,116.899,116.884,116.89,546499999.0
2006-12-12 22:05:00,116.888,116.888,116.876,116.884,234100007.0
2006-12-12 22:06:00,116.875,116.875,116.867,116.869,152200003.0
2006-12-12 22:07:00,116.869,116.873,116.861,116.873,315599997.0
2006-12-12 22:08:00,116.872,116.879,116.841,116.857,327000000.0
2006-12-12 22:09:00,116.866,116.871,116.84,116.86,387700000.0
2006-12-12 22:10:00,116.85,116.85,116.791,116.791,114899999.0
2006-12-12 22:11:00,116.761,116.779,116.753,116.776,810500006.0
2006-12-12 22:12:00,116.78,116.784,116.774,116.781,286299999.0
2006-12-12 22:13:00,116.778,116.778,116.764,116.768,414399997.0
2006-12-12 22:14:00,116.766,116.766,116.744,116.752,325400003.0
2006-12-12 22:15:00,116.76,116.772,116.759,116.772,305199997.0
2006-12-12 22:16:00,116.772,116.772,116.747,116.761,636000006.0
2006-12-12 22:17:00,116.772,116.789,116.772,116.781,512799996.0
2006-12-12 22:18:00,116.787,116.787,116.767,116.773,397099998.0
2006-12-12 22:19:00,116.765,116.773,116.753,116.758,254100002.0
2006-12-12 22:20:00,116.757,116.759,116.749,116.751,292300004.0
2006-12-12 22:21:00,116.751,116.751,116.7,116.719,207999998.0
2006-12-12 22:22:00,116.72,116.73,116.715,116.73,261100001.0
2006-12-12 22:23:00,116.713,116.742,116.707,116.738,312400006.0
2006-12-12 22:24:00,116.741,116.767,116.741,116.764,227400002.0
2006-12-12 22:25:00,116.773,116.773,116.758,116.772,243800005.0
2006-12-12 22:26:00,116.766,116.781,116.763,116.765,279800002.0
2006-12-12 22:27:00,116.765,116.765,116.748,116.765,969099997.0
2006-12-12 22:28:00,116.748,116.76,116.725,116.76,192499999.0
2006-12-12 22:29:00,116.747,116.761,116.745,116.753,241199996.0
2006-12-12 22:30:00,116.763,116.782,116.763,116.778,246699996.0
2006-12-12 22:31:00,116.785,116.791,116.766,116.766,171899998.0
2006-12-12 22:32:00,116.758,116.771,116.746,116.769,401900000.0
2006-12-12 22:33:00,116.774,116.775,116.757,116.769,613000001.0
2006-12-12 22:34:00,116.766,116.787,116.766,116.785,1129099996.0
2006-12-12 22:35:00,116.787,116.8,116.78,116.795,424099999.0
2006-12-12 22:36:00,116.795,116.804,116.765,116.804,796099995.0
2006-12-12 22:37:00,116.793,116.804,116.782,116.797,270800005.0
2006-12-12 22:38:00,116.798,116.8,116.764,116.8,119899999.0
2006-12-12 22:39:00,116.792,116.798,116.783,116.798,192199999.0
2006-12-12 22:40:00,116.797,116.797,116.78,116.783,720399996.0
2006-12-12 22:41:00,116.79,116.798,116.778,116.778,256400002.0
2006-12-12 22:42:00,116.78,116.795,116.768,116.768,135799999.0
2006-12-12 22:43:00,116.78,116.789,116.779,116.779,361399994.0
2006-12-12 22:44:00,116.773,116.782,116.764,116.773,397400000.0
2006-12-12 22:45:00,116.773,116.773,116.753,116.758,502800000.0
2006-12-12 22:46:00,116.757,116.763,116.745,116.745,204499999.0
2006-12-12 22:47:00,116.767,116.767,116.757,116.757,219499997.0
2006-12-12 22:48:00,116.765,116.776,116.765,116.769,470399994.0
2006-12-12 22:49:00,116.782,116.785,116.769,116.778,267700001.0
2006-12-12 22:50:00,116.772,116.774,116.761,116.761,583099991.0
2006-12-12 22:51:00,116.772,116.776,116.755,116.755,317900002.0
2006-12-12 22:52:00,116.753,116.771,116.725,116.767,219699998.0
2006-12-12 22:53:00,116.778,116.778,116.747,116.775,440100006.0
2006-12-12 22:54:00,116.787,116.792,116.776,116.782,246999998.0
2006-12-12 22:55:00,116.793,116.793,116.78,116.781,343799994.0
2006-12-12 22:56:00,116.781,116.79,116.776,116.776,160000001.0
2006-12-12 22:57:00,116.757,116.779,116.732,116.759,489599997.0
2006-12-12 22:58:00,116.765,116.776,116.759,116.776,244199996.0
2006-12-12 22:59:00,116.764,116.775,116.757,116.757,397300003.0
2006-12-12 23:00:00,116.756,116.776,116.756,116.77,234600005.0
2006-12-12 23:01:00,116.772,116.772,116.762,116.762,109900003.0
2006-12-12 23:02:00,116.761,116.761,116.749,116.756,164899999.0
2006-12-12 23:03:00,116.753,116.757,116.743,116.753,141999997.0
2006-12-12 23:04:00,116.76,116.76,116.746,116.746,144200000.0
2006-12-12 23:05:00,116.759,116.759,116.748,116.748,157100001.0
2006-12-12 23:06:00,116.752,116.761,116.743,116.751,272599995.0
2006-12-12 23:07:00,116.762,116.763,116.749,116.753,315600008.0
2006-12-12 23:08:00,116.757,116.768,116.753,116.764,306699997.0
2006-12-12 23:09:00,116.768,116.768,116.76,116.765,88800001.0
2006-12-12 23:10:00,116.77,116.77,116.748,116.748,402300006.0
2006-12-12 23:11:00,116.745,116.762,116.745,116.752,250799999.0
2006-12-12 23:12:00,116.741,116.765,116.73,116.765,227999998.0
2006-12-12 23:13:00,116.768,116.77,116.759,116.759,418199998.0
2006-12-12 23:14:00,116.755,116.763,116.755,116.759,276000007.0
2006-12-12 23:15:00,116.756,116.763,116.752,116.763,74699999.0
2006-12-12 23:16:00,116.75,116.761,116.75,116.753,214500001.0
2006-12-12 23:17:00,116.747,116.76,116.747,116.75,268799998.0
2006-12-12 23:18:00,116.748,116.759,116.743,116.751,348699999.0
2006-12-12 23:19:00,116.749,116.767,116.749,116.76,275299998.0
2006-12-12 23:20:00,116.751,116.759,116.743,116.759,245400005.0
2006-12-12 23:21:00,116.75,116.776,116.75,116.762,244100008.0
2006-12-12 23:22:00,116.765,116.775,116.755,116.767,201500004.0
2006-12-12 23:23:00,116.778,116.785,116.775,116.775,237799999.0
2006-12-12 23:24:00,116.775,116.779,116.765,116.77,189400000.0
2006-12-12 23:25:00,116.787,116.79,116.764,116.782,269500001.0
2006-12-12 23:26:00,116.774,116.782,116.773,116.777,300500001.0
2006-12-12 23:27:00,116.772,116.782,116.766,116.782,293199998.0
2006-12-12 23:28:00,116.778,116.778,116.758,116.765,225099997.0
2006-12-12 23:29:00,116.768,116.777,116.768,116.771,348999994.0
2006-12-12 23:30:00,116.776,116.78,116.763,116.773,361700006.0
2006-12-12 23:31:00,116.777,116.779,116.773,116.773,232500000.0
2006-12-12 23:32:00,116.762,116.777,116.762,116.776,159600001.0
2006-12-12 23:33:00,116.766,116.778,116.761,116.761,464299999.0
2006-12-12 23:34:00,116.762,116.775,116.76,116.775,260599998.0
2006-12-12 23:35:00,116.77,116.77,116.753,116.755,314699997.0
2006-12-12 23:36:00,116.757,116.767,116.744,116.767,246500001.0
2006-12-12 23:37:00,116.754,116.777,116.754,116.775,147900001.0
2006-12-12 23:38:00,116.77,116.774,116.767,116.77,124399998.0
2006-12-12 23:39:00,116.774,116.778,116.755,116.777,374800001.0
2006-12-12 23:40:00,116.768,116.768,116.758,116.758,462299992.0
2006-12-12 23:41:00,116.765,116.776,116.751,116.752,217300004.0
2006-12-12 23:42:00,116.749,116.776,116.749,116.776,140300002.0
2006-12-12 23:43:00,116.777,116.785,116.759,116.781,226999995.0
2006-12-12 23:44:00,116.77,116.778,116.77,116.77,155199998.0
2006-12-12 23:45:00,116.775,116.777,116.759,116.759,168099999.0
2006-12-12 23:46:00,116.767,116.767,116.753,116.753,116299999.0
2006-12-12 23:47:00,116.755,116.769,116.755,116.767,145200000.0
2006-12-12 23:48:00,116.77,116.789,116.77,116.777,263000001.0
2006-12-12 23:49:00,116.77,116.77,116.743,116.743,220800005.0
2006-12-12 23:50:00,116.766,116.773,116.762,116.767,82700001.0
2006-12-12 23:51:00,116.775,116.785,116.761,116.761,81400000.0
2006-12-12 23:52:00,116.78,116.785,116.755,116.755,126900002.0
2006-12-12 23:53:00,116.769,116.769,116.762,116.768,333900001.0
2006-12-12 23:54:00,116.777,116.78,116.762,116.762,138700001.0
2006-12-12 23:55:00,116.756,116.763,116.745,116.762,307599995.0
2006-12-12 23:56:00,116.777,116.777,116.764,116.777,322300004.0
2006-12-12 23:57:00,116.771,116.776,116.762,116.762,186499998.0
2006-12-12 23:58:00,116.76,116.777,116.755,116.763,365999999.0
2006-12-12 23:59:00,116.775,116.775,116.765,116.765,265300001.0
2006-12-13 00:00:00,116.76,116.76,116.745,116.755,144800000.0
2006-12-13 00:01:00,116.75,116.76,116.73,116.744,281600002.0
2006-12-13 00:02:00,116.748,116.761,116.745,116.761,43700000.0
2006-12-13 00:03:00,116.751,116.753,116.74,116.741,340899997.0
2006-12-13 00:04:00,116.745,116.75,116.728,116.737,276400001.0
2006-12-13 00:05:00,116.753,116.76,116.745,116.76,141400002.0
2006-12-13 00:06:00,116.755,116.761,116.744,116.761,136599997.0
2006-12-13 00:07:00,116.757,116.773,116.756,116.773,316000000.0
2006-12-13 00:08:00,116.778,116.8,116.778,116.783,106000000.0
2006-12-13 00:09:00,116.774,116.795,116.774,116.787,416499998.0
2006-12-13 00:10:00,116.79,116.799,116.786,116.795,250899998.0
2006-12-13 00:11:00,116.791,116.797,116.785,116.792,246500001.0
2006-12-13 00:12:00,116.785,116.792,116.774,116.792,238800000.0
2006-12-13 00:13:00,116.792,116.794,116.774,116.784,200500002.0
2006-12-13 00:14:00,116.79,116.805,116.79,116.792,197200000.0
2006-12-13 00:15:00,116.784,116.786,116.766,116.786,94499999.0
2006-12-13 00:16:00,116.787,116.799,116.78,116.788,377699999.0
2006-12-13 00:17:00,116.782,116.794,116.781,116.781,130499999.0
2006-12-13 00:18:00,116.79,116.797,116.781,116.785,266699995.0
2006-12-13 00:19:00,116.79,116.802,116.783,116.793,287400004.0
2006-12-13 00:20:00,116.794,116.797,116.789,116.795,245200002.0
2006-12-13 00:21:00,116.796,116.796,116.778,116.786,243599998.0
2006-12-13 00:22:00,116.773,116.777,116.755,116.777,272600004.0
2006-12-13 00:23:00,116.769,116.772,116.763,116.763,225899998.0
2006-12-13 00:24:00,116.759,116.781,116.759,116.771,317699996.0
2006-12-13 00:25:00,116.774,116.784,116.77,116.779,116900001.0
2006-12-13 00:26:00,116.781,116.781,116.758,116.774,342100001.0
2006-12-13 00:27:00,116.77,116.77,116.76,116.768,184299995.0
2006-12-13 00:28:00,116.776,116.782,116.768,116.782,126100000.0
2006-12-13 00:29:00,116.773,116.788,116.763,116.786,360799999.0
2006-12-13 00:30:00,116.788,116.791,116.783,116.788,207299997.0
2006-12-13 00:31:00,116.792,116.792,116.774,116.775,277000002.0
2006-12-13 00:32:00,116.77,116.77,116.753,116.753,180200004.0
2006-12-13 00:33:00,116.77,116.792,116.77,116.792,201499999.0
2006-12-13 00:34:00,116.791,116.791,116.775,116.785,239600008.0
2006-12-13 00:35:00,116.774,116.78,116.76,116.78,217499999.0
2006-12-13 00:36:00,116.782,116.782,116.77,116.77,259300002.0
2006-12-13 00:37:00,116.773,116.773,116.752,116.76,155700000.0
2006-12-13 00:38:00,116.774,116.774,116.767,116.768,222700001.0
2006-12-13 00:39:00,116.768,116.769,116.744,116.761,249399997.0
2006-12-13 00:40:00,116.77,116.77,116.764,116.764,239400005.0
2006-12-13 00:41:00,116.768,116.77,116.752,116.753,212700004.0
2006-12-13 00:42:00,116.761,116.761,116.735,116.757,272000005.0
2006-12-13 00:43:00,116.764,116.764,116.747,116.751,306100002.0
2006-12-13 00:44:00,116.746,116.758,116.742,116.754,362799997.0
2006-12-13 00:45:00,116.772,116.788,116.772,116.781,95800003.0
2006-12-13 00:46:00,116.78,116.78,116.765,116.77,192300000.0
2006-12-13 00:47:00,116.77,116.773,116.765,116.77,226300000.0
2006-12-13 00:48:00,116.772,116.78,116.771,116.771,191299997.0
2006-12-13 00:49:00,116.772,116.784,116.77,116.779,225699997.0
2006-12-13 00:50:00,116.78,116.788,116.769,116.772,273000003.0
2006-12-13 00:51:00,116.769,116.78,116.765,116.765,421399999.0
2006-12-13 00:52:00,116.772,116.779,116.761,116.761,325400004.0
2006-12-13 00:53:00,116.77,116.783,116.769,116.783,159699999.0
2006-12-13 00:54:00,116.781,116.781,116.755,116.755,61799999.0
2006-12-13 00:55:00,116.759,116.769,116.757,116.759,110999998.0
2006-12-13 00:56:00,116.743,116.751,116.733,116.733,372499999.0
2006-12-13 00:57:00,116.728,116.75,116.725,116.725,150500002.0
2006-12-13 00:58:00,116.722,116.732,116.719,116.728,273500000.0
2006-12-13 00:59:00,116.738,116.74,116.725,116.728,333699998.0
2006-12-13 01:00:00,116.725,116.74,116.707,116.73,405299995.0
2006-12-13 01:01:00,116.721,116.721,116.705,116.718,147700000.0
2006-12-13 01:02:00,116.722,116.728,116.714,116.719,366099996.0
2006-12-13 01:03:00,116.713,116.729,116.688,116.729,186100005.0
2006-12-13 01:04:00,116.734,116.734,116.722,116.727,177599997.0
2006-12-13 01:05:00,116.73,116.73,116.713,116.725,498100005.0
2006-12-13 01:06:00,116.72,116.72,116.678,116.684,389700004.0
2006-12-13 01:07:00,116.673,116.682,116.664,116.672,240899997.0
2006-12-13 01:08:00,116.661,116.661,116.647,116.658,127099999.0
2006-12-13 01:09:00,116.655,116.663,116.632,116.663,165700001.0
2006-12-13 01:10:00,116.682,116.722,116.682,116.717,185799998.0
2006-12-13 01:11:00,116.722,116.724,116.702,116.704,259499998.0
2006-12-13 01:12:00,116.695,116.708,116.693,116.708,113700000.0
2006-12-13 01:13:00,116.72,116.724,116.697,116.704,411500002.0
2006-12-13 01:14:00,116.712,116.717,116.712,116.712,119399999.0
2006-12-13 01:15:00,116.719,116.723,116.716,116.72,183700000.0
2006-12-13 01:16:00,116.721,116.729,116.71,116.728,298700006.0
2006-12-13 01:17:00,116.741,116.741,116.709,116.718,251999998.0
2006-12-13 01:18:00,116.71,116.711,116.697,116.711,79900002.0
2006-12-13 01:19:00,116.698,116.718,116.681,116.718,202100001.0
2006-12-13 01:20:00,116.718,116.718,116.688,116.71,248899998.0
2006-12-13 01:21:00,116.712,116.725,116.712,116.715,100900000.0
2006-12-13 01:22:00,116.718,116.727,116.714,116.727,411100005.0
2006-12-13 01:23:00,116.725,116.738,116.723,116.726,165499996.0
2006-12-13 01:24:00,116.744,116.744,116.727,116.73,304300003.0
2006-12-13 01:25:00,116.733,116.752,116.732,116.752,235099995.0
2006-12-13 01:26:00,116.749,116.764,116.749,116.755,248600005.0
2006-12-13 01:27:00,116.752,116.752,116.743,116.752,200600004.0
2006-12-13 01:28:00,116.736,116.737,116.718,116.737,209400001.0
2006-12-13 01:29:00,116.721,116.749,116.721,116.73,83899998.0
2006-12-13 01:30:00,116.736,116.747,116.733,116.733,212499995.0
2006-12-13 01:31:00,116.745,116.759,116.745,116.759,184800000.0
2006-12-13 01:32:00,116.751,116.769,116.75,116.759,255500001.0
2006-12-13 01:33:00,116.77,116.77,116.753,116.764,196800001.0
2006-12-13 01:34:00,116.762,116.78,116.76,116.77,351700010.0
2006-12-13 01:35:00,116.77,116.77,116.742,116.76,198700003.0
2006-12-13 01:36:00,116.763,116.767,116.759,116.767,183699998.0
2006-12-13 01:37:00,116.75,116.765,116.748,116.765,223899996.0
2006-12-13 01:38:00,116.763,116.763,116.732,116.751,158099998.0
2006-12-13 01:39:00,116.75,116.752,116.737,116.748,317299997.0
2006-12-13 01:40:00,116.749,116.749,116.733,116.746,166600003.0
2006-12-13 01:41:00,116.762,116.762,116.748,116.748,135999999.0
2006-12-13 01:42:00,116.755,116.76,116.741,116.748,201199999.0
2006-12-13 01:43:00,116.727,116.745,116.725,116.735,210800000.0
2006-12-13 01:44:00,116.752,116.768,116.752,116.757,263400002.0
2006-12-13 01:45:00,116.76,116.766,116.751,116.764,426500000.0
2006-12-13 01:46:00,116.768,116.769,116.76,116.76,87599998.0
2006-12-13 01:47:00,116.743,116.768,116.738,116.762,117099997.0
2006-12-13 01:48:00,116.765,116.765,116.741,116.75,336699999.0
2006-12-13 01:49:00,116.756,116.774,116.753,116.774,204600002.0
2006-12-13 01:50:00,116.765,116.774,116.759,116.765,296500003.0
2006-12-13 01:51:00,116.762,116.762,116.733,116.736,226600000.0
2006-12-13 01:52:00,116.732,116.752,116.73,116.75,94300000.0
2006-12-13 01:53:00,116.756,116.756,116.716,116.742,339900006.0
2006-12-13 01:54:00,116.743,116.75,116.741,116.747,256200000.0
2006-12-13 01:55:00,116.737,116.738,116.714,116.734,324299999.0
2006-12-13 01:56:00,116.718,116.72,116.711,116.712,208600000.0
2006-12-13 01:57:00,116.699,116.715,116.693,116.707,300200000.0
2006-12-13 01:58:00,116.71,116.714,116.686,116.7,332600005.0
2006-12-13 01:59:00,116.703,116.717,116.693,116.695,111100001.0
2006-12-13 02:00:00,116.687,116.704,116.674,116.692,302300007.0
2006-12-13 02:01:00,116.698,116.702,116.687,116.702,208200000.0
2006-12-13 02:02:00,116.689,116.726,116.67,116.726,313999998.0
2006-12-13 02:03:00,116.733,116.746,116.733,116.746,257900007.0
2006-12-13 02:04:00,116.748,116.764,116.747,116.761,183099999.0
2006-12-13 02:05:00,116.773,116.78,116.758,116.76,206600004.0
2006-12-13 02:06:00,116.755,116.761,116.736,116.761,226999997.0
2006-12-13 02:07:00,116.767,116.772,116.751,116.772,352500004.0
2006-12-13 02:08:00,116.77,116.777,116.765,116.768,190199997.0
2006-12-13 02:09:00,116.766,116.766,116.736,116.751,161299999.0
2006-12-13 02:10:00,116.76,116.776,116.755,116.776,337599999.0
2006-12-13 02:11:00,116.778,116.78,116.767,116.767,300600004.0
2006-12-13 02:12:00,116.767,116.767,116.736,116.76,314100002.0
2006-12-13 02:13:00,116.762,116.769,116.758,116.758,295600002.0
2006-12-13 02:14:00,116.762,116.767,116.757,116.757,234500000.0
2006-12-13 02:15:00,116.762,116.774,116.762,116.771,164300003.0
2006-12-13 02:16:00,116.77,116.77,116.751,116.759,287499994.0
2006-12-13 02:17:00,116.763,116.773,116.757,116.768,226900004.0
2006-12-13 02:18:00,116.767,116.785,116.767,116.78,304999999.0
2006-12-13 02:19:00,116.773,116.786,116.773,116.774,259999998.0
2006-12-13 02:20:00,116.78,116.797,116.779,116.796,200199996.0
2006-12-13 02:21:00,116.797,116.813,116.797,116.813,117100002.0
2006-12-13 02:22:00,116.796,116.808,116.782,116.808,289300000.0
2006-12-13 02:23:00,116.808,116.811,116.801,116.801,130299999.0
2006-12-13 02:24:00,116.802,116.802,116.778,116.779,247399996.0
2006-12-13 02:25:00,116.762,116.804,116.762,116.796,265700002.0
2006-12-13 02:26:00,116.801,116.801,116.79,116.795,242700001.0
2006-12-13 02:27:00,116.792,116.801,116.792,116.8,207100001.0
2006-12-13 02:28:00,116.785,116.798,116.784,116.787,175800002.0
2006-12-13 02:29:00,116.795,116.805,116.789,116.796,94699998.0
2006-12-13 02:30:00,116.804,116.807,116.774,116.792,296400000.0
2006-12-13 02:31:00,116.787,116.803,116.787,116.803,276100001.0
2006-12-13 02:32:00,116.795,116.805,116.782,116.805,265300000.0
2006-12-13 02:33:00,116.807,116.807,116.796,116.798,208699997.0
2006-12-13 02:34:00,116.805,116.813,116.8,116.813,320300000.0
2006-12-13 02:35:00,116.817,116.823,116.81,116.823,424400003.0
2006-12-13 02:36:00,116.828,116.829,116.806,116.822,293700005.0
2006-12-13 02:37:00,116.823,116.824,116.816,116.824,317599991.0
2006-12-13 02:38:00,116.814,116.825,116.789,116.825,93800001.0
2006-12-13 02:39:00,116.827,116.827,116.82,116.821,129799998.0
2006-12-13 02:40:00,116.815,116.828,116.802,116.825,275700003.0
2006-12-13 02:41:00,116.829,116.836,116.827,116.827,178499998.0
2006-12-13 02:42:00,116.807,116.823,116.807,116.818,274100000.0
2006-12-13 02:43:00,116.828,116.832,116.818,116.823,164700002.0
2006-12-13 02:44:00,116.827,116.837,116.827,116.835,358500005.0
2006-12-13 02:45:00,116.827,116.828,116.814,116.819,329499993.0
2006-12-13 02:46:00,116.824,116.833,116.824,116.833,125699999.0
2006-12-13 02:47:00,116.83,116.838,116.808,116.838,296199997.0
2006-12-13 02:48:00,116.838,116.838,116.81,116.83,395599998.0
2006-12-13 02:49:00,116.848,116.848,116.835,116.84,164200003.0
2006-12-13 02:50:00,116.825,116.83,116.814,116.83,219899997.0
2006-12-13 02:51:00,116.833,116.838,116.823,116.832,333499996.0
2006-12-13 02:52:00,116.833,116.833,116.822,116.825,302400006.0
2006-12-13 02:53:00,116.832,116.838,116.81,116.819,117699998.0
2006-12-13 02:54:00,116.82,116.847,116.82,116.844,122700000.0
2006-12-13 02:55:00,116.857,116.862,116.855,116.862,93600000.0
2006-12-13 02:56:00,116.86,116.861,116.85,116.86,160500003.0
2006-12-13 02:57:00,116.864,116.878,116.861,116.867,136500003.0
2006-12-13 02:58:00,116.874,116.877,116.873,116.877,221000001.0
2006-12-13 02:59:00,116.883,116.895,116.871,116.895,308499994.0
2006-12-13 03:00:00,116.884,116.884,116.863,116.863,268100001.0
2006-12-13 03:01:00,116.864,116.869,116.856,116.858,160899997.0
2006-12-13 03:02:00,116.854,116.856,116.852,116.852,195900003.0
2006-12-13 03:03:00,116.865,116.875,116.861,116.87,184000002.0
2006-12-13 03:04:00,116.887,116.899,116.882,116.893,343499998.0
2006-12-13 03:05:00,116.897,116.909,116.896,116.896,134800001.0
2006-12-13 03:06:00,116.897,116.897,116.873,116.883,149300001.0
2006-12-13 03:07:00,116.867,116.877,116.864,116.875,260900005.0
2006-12-13 03:08:00,116.881,116.882,116.867,116.867,335700004.0
2006-12-13 03:09:00,116.868,116.882,116.868,116.882,157300005.0
2006-12-13 03:10:00,116.878,116.878,116.862,116.874,227799997.0
2006-12-13 03:11:00,116.874,116.874,116.858,116.858,137599999.0
2006-12-13 03:12:00,116.856,116.856,116.854,116.854,90000000.0
2006-12-13 03:13:00,116.862,116.862,116.845,116.855,378799998.0
2006-12-13 03:14:00,116.827,116.839,116.812,116.839,205399997.0
2006-12-13 03:15:00,116.85,116.868,116.829,116.868,295799997.0
2006-12-13 03:16:00,116.862,116.876,116.855,116.867,153499999.0
2006-12-13 03:17:00,116.855,116.865,116.849,116.862,372499997.0
2006-12-13 03:18:00,116.849,116.849,116.794,116.833,195599995.0
2006-12-13 03:19:00,116.851,116.851,116.83,116.845,315700004.0
2006-12-13 03:20:00,116.84,116.851,116.809,116.851,184099997.0
2006-12-13 03:21:00,116.863,116.863,116.856,116.861,80000001.0
2006-12-13 03:22:00,116.865,116.865,116.86,116.865,143900001.0
2006-12-13 03:23:00,116.862,116.87,116.856,116.856,164899996.0
2006-12-13 03:24:00,116.862,116.891,116.862,116.891,327699992.0
2006-12-13 03:25:00,116.893,116.922,116.887,116.911,80900002.0
2006-12-13 03:26:00,116.921,116.921,116.901,116.902,224600001.0
2006-12-13 03:27:00,116.908,116.917,116.908,116.915,143899999.0
2006-12-13 03:28:00,116.921,116.921,116.897,116.897,163400005.0
2006-12-13 03:29:00,116.908,116.911,116.894,116.911,94200003.0
2006-12-13 03:30:00,116.91,116.922,116.91,116.912,230499999.0
2006-12-13 03:31:00,116.903,116.917,116.892,116.912,252399999.0
2006-12-13 03:32:00,116.897,116.908,116.857,116.908,288199994.0
2006-12-13 03:33:00,116.911,116.911,116.886,116.905,288800000.0
2006-12-13 03:34:00,116.909,116.909,116.888,116.891,283200003.0
2006-12-13 03:35:00,116.885,116.887,116.88,116.885,74300000.0
2006-12-13 03:36:00,116.88,116.892,116.879,116.892,210800001.0
2006-12-13 03:37:00,116.885,116.89,116.882,116.887,152800000.0
2006-12-13 03:38:00,116.885,116.885,116.858,116.884,167500003.0
2006-12-13 03:39:00,116.894,116.897,116.881,116.883,185000002.0
2006-12-13 03:40:00,116.875,116.896,116.855,116.896,325299992.0
2006-12-13 03:41:00,116.901,116.911,116.901,116.905,163199998.0
2006-12-13 03:42:00,116.908,116.917,116.906,116.917,189200002.0
2006-12-13 03:43:00,116.917,116.928,116.917,116.927,246000003.0
2006-12-13 03:44:00,116.928,116.941,116.928,116.939,263500001.0
2006-12-13 03:45:00,116.944,116.95,116.938,116.945,237300005.0
2006-12-13 03:46:00,116.941,116.952,116.941,116.943,169699998.0
2006-12-13 03:47:00,116.95,116.961,116.948,116.953,210099996.0
2006-12-13 03:48:00,116.953,116.992,116.95,116.992,184300002.0
2006-12-13 03:49:00,116.994,116.994,116.961,116.961,240199998.0
2006-12-13 03:50:00,116.964,116.971,116.961,116.971,125399999.0
2006-12-13 03:51:00,116.972,116.975,116.966,116.975,200400002.0
2006-12-13 03:52:00,116.977,116.983,116.972,116.977,236900001.0
2006-12-13 03:53:00,116.973,117.0,116.973,116.994,237800003.0
2006-12-13 03:54:00,117.0,117.01,116.987,116.996,80000002.0
2006-12-13 03:55:00,117.0,117.0,116.982,116.982,209900001.0
2006-12-13 03:56:00,116.981,116.993,116.976,116.976,255199995.0
2006-12-13 03:57:00,116.988,116.988,116.972,116.985,224300005.0
2006-12-13 03:58:00,116.976,116.993,116.976,116.993,150799999.0
2006-12-13 03:59:00,116.991,116.991,116.971,116.974,304000004.0
2006-12-13 04:00:00,116.983,116.997,116.974,116.987,301300007.0
2006-12-13 04:01:00,116.987,116.996,116.985,116.989,213700000.0
2006-12-13 04:02:00,116.987,116.987,116.979,116.984,273299995.0
2006-12-13 04:03:00,116.98,116.98,116.957,116.963,115899998.0
2006-12-13 04:04:00,116.963,116.963,116.95,116.957,252899995.0
2006-12-13 04:05:00,116.953,116.953,116.94,116.947,237699999.0
2006-12-13 04:06:00,116.962,116.962,116.944,116.947,174000001.0
2006-12-13 04:07:00,116.941,116.941,116.924,116.93,252900003.0
2006-12-13 04:08:00,116.928,116.934,116.923,116.928,270700001.0
2006-12-13 04:09:00,116.93,116.935,116.922,116.926,245399999.0
2006-12-13 04:10:00,116.927,116.95,116.921,116.95,182800000.0
2006-12-13 04:11:00,116.943,116.943,116.932,116.932,171600001.0
2006-12-13 04:12:00,116.952,116.966,116.95,116.966,194799997.0
2006-12-13 04:13:00,116.968,116.978,116.96,116.978,212400000.0
2006-12-13 04:14:00,116.975,116.975,116.923,116.963,261199997.0
2006-12-13 04:15:00,116.982,116.985,116.976,116.982,251000000.0
2006-12-13 04:16:00,116.963,116.967,116.95,116.966,271399998.0
2006-12-13 04:17:00,116.966,116.966,116.945,116.963,248199999.0
2006-12-13 04:18:00,116.955,116.971,116.955,116.971,182000002.0
2006-12-13 04:19:00,116.963,116.963,116.949,116.952,179700001.0
2006-12-13 04:20:00,116.946,116.952,116.945,116.945,170899999.0
2006-12-13 04:21:00,116.931,116.931,116.904,116.911,321399998.0
2006-12-13 04:22:00,116.911,116.911,116.9,116.9,311300010.0
2006-12-13 04:23:00,116.904,116.921,116.904,116.921,119000002.0
2006-12-13 04:24:00,116.913,116.922,116.9,116.922,289399997.0
2006-12-13 04:25:00,116.903,116.907,116.899,116.905,170299997.0
2006-12-13 04:26:00,116.896,116.904,116.889,116.896,337000002.0
2006-12-13 04:27:00,116.894,116.901,116.868,116.868,128099999.0
2006-12-13 04:28:00,116.872,116.88,116.868,116.868,274099999.0
2006-12-13 04:29:00,116.873,116.88,116.857,116.865,258499997.0
2006-12-13 04:30:00,116.865,116.886,116.865,116.87,249000004.0
2006-12-13 04:31:00,116.864,116.876,116.863,116.875,134399999.0
2006-12-13 04:32:00,116.872,116.882,116.872,116.878,300000009.0
2006-12-13 04:33:00,116.88,116.893,116.88,116.891,183000004.0
2006-12-13 04:34:00,116.882,116.893,116.882,116.893,255799992.0
2006-12-13 04:35:00,116.893,116.893,116.881,116.889,138800001.0
2006-12-13 04:36:00,116.867,116.883,116.853,116.883,97099998.0
2006-12-13 04:37:00,116.88,116.889,116.863,116.889,198599995.0
2006-12-13 04:38:00,116.902,116.902,116.891,116.895,289699996.0
2006-12-13 04:39:00,116.895,116.899,116.884,116.885,243200002.0
2006-12-13 04:40:00,116.885,116.896,116.873,116.896,254300004.0
2006-12-13 04:41:00,116.88,116.886,116.867,116.883,308199998.0
2006-12-13 04:42:00,116.894,116.894,116.87,116.882,181199998.0
2006-12-13 04:43:00,116.899,116.899,116.886,116.888,250200004.0
2006-12-13 04:44:00,116.891,116.893,116.884,116.885,229100002.0
2006-12-13 04:45:00,116.893,116.905,116.886,116.896,162200002.0
2006-12-13 04:46:00,116.896,116.901,116.894,116.897,368900000.0
2006-12-13 04:47:00,116.903,116.91,116.895,116.907,90299998.0
2006-12-13 04:48:00,116.894,116.917,116.884,116.916,168500002.0
2006-12-13 04:49:00,116.913,116.922,116.911,116.912,196400001.0
2006-12-13 04:50:00,116.919,116.954,116.919,116.951,173600001.0
2006-12-13 04:51:00,116.961,116.967,116.952,116.957,247299999.0
2006-12-13 04:52:00,116.95,116.951,116.94,116.94,131699998.0
2006-12-13 04:53:00,116.936,116.945,116.922,116.927,281499999.0
2006-12-13 04:54:00,116.939,116.942,116.931,116.933,273300001.0
2006-12-13 04:55:00,116.925,116.925,116.908,116.918,187199997.0
2006-12-13 04:56:00,116.905,116.911,116.882,116.911,246800003.0
2006-12-13 04:57:00,116.918,116.929,116.918,116.925,121399999.0
2006-12-13 04:58:00,116.918,116.92,116.892,116.909,174199998.0
2006-12-13 04:59:00,116.929,116.935,116.921,116.926,168900004.0
2006-12-13 05:00:00,116.927,116.932,116.919,116.924,225500002.0
2006-12-13 05:01:00,116.913,116.927,116.901,116.927,175699998.0
2006-12-13 05:02:00,116.925,116.935,116.907,116.927,312700008.0
2006-12-13 05:03:00,116.93,116.93,116.913,116.926,237300001.0
2006-12-13 05:04:00,116.931,116.931,116.919,116.927,178700002.0
2006-12-13 05:05:00,116.926,116.933,116.919,116.933,149199997.0
2006-12-13 05:06:00,116.936,116.942,116.911,116.911,296499999.0
2006-12-13 05:07:00,116.928,116.937,116.912,116.933,312600001.0
2006-12-13 05:08:00,116.902,116.919,116.892,116.916,404900004.0
2006-12-13 05:09:00,116.923,116.931,116.907,116.931,216000005.0
2006-12-13 05:10:00,116.93,116.93,116.913,116.913,288700007.0
2006-12-13 05:11:00,116.915,116.928,116.913,116.922,176099997.0
2006-12-13 05:12:00,116.913,116.92,116.911,116.911,329999999.0
2006-12-13 05:13:00,116.914,116.915,116.909,116.915,168200002.0
2006-12-13 05:14:00,116.908,116.912,116.899,116.901,322299993.0
2006-12-13 05:15:00,116.9,116.905,116.899,116.905,322899999.0
2006-12-13 05:16:00,116.903,116.903,116.892,116.896,237099999.0
2006-12-13 05:17:00,116.885,116.89,116.859,116.89,221500002.0
2006-12-13 05:18:00,116.875,116.886,116.865,116.886,196600000.0
2006-12-13 05:19:00,116.886,116.891,116.879,116.882,244299998.0
2006-12-13 05:20:00,116.878,116.881,116.862,116.862,332600000.0
2006-12-13 05:21:00,116.888,116.901,116.883,116.895,239200004.0
2006-12-13 05:22:00,116.885,116.906,116.879,116.905,303500006.0
2006-12-13 05:23:00,116.893,116.912,116.891,116.912,233799999.0
2006-12-13 05:24:00,116.877,116.905,116.869,116.905,222900000.0
2006-12-13 05:25:00,116.893,116.919,116.893,116.912,338700003.0
2006-12-13 05:26:00,116.907,116.921,116.907,116.916,319300000.0
2006-12-13 05:27:00,116.898,116.916,116.885,116.912,377799992.0
2006-12-13 05:28:00,116.915,116.924,116.892,116.907,195000004.0
2006-12-13 05:29:00,116.915,116.92,116.909,116.911,212999998.0
2006-12-13 05:30:00,116.919,116.941,116.918,116.941,259299998.0
2006-12-13 05:31:00,116.934,116.934,116.913,116.925,431799998.0
2006-12-13 05:32:00,116.923,116.934,116.894,116.929,276199998.0
2006-12-13 05:33:00,116.922,116.939,116.922,116.939,300700000.0
2006-12-13 05:34:00,116.938,116.939,116.908,116.934,303899993.0
2006-12-13 05:35:00,116.938,116.944,116.929,116.94,258500002.0
2006-12-13 05:36:00,116.938,116.95,116.933,116.933,297199995.0
2006-12-13 05:37:00,116.938,116.939,116.923,116.932,262000000.0
2006-12-13 05:38:00,116.922,116.936,116.898,116.936,293199996.0
2006-12-13 05:39:00,116.909,116.943,116.906,116.943,97599998.0
2006-12-13 05:40:00,116.948,116.948,116.904,116.92,161000004.0
2006-12-13 05:41:00,116.903,116.915,116.899,116.902,460299994.0
2006-12-13 05:42:00,116.895,116.924,116.886,116.921,164699996.0
2006-12-13 05:43:00,116.928,116.929,116.898,116.919,276900000.0
2006-12-13 05:44:00,116.921,116.923,116.908,116.908,325799999.0
2006-12-13 05:45:00,116.922,116.931,116.907,116.927,296699997.0
2006-12-13 05:46:00,116.93,116.936,116.924,116.931,47800001.0
2006-12-13 05:47:00,116.925,116.935,116.923,116.932,149099999.0
2006-12-13 05:48:00,116.912,116.914,116.894,116.914,178899998.0
2006-12-13 05:49:00,116.918,116.918,116.891,116.913,217000001.0
2006-12-13 05:50:00,116.921,116.921,116.913,116.915,211600000.0
2006-12-13 05:51:00,116.91,116.91,116.879,116.879,266500001.0
2006-12-13 05:52:00,116.909,116.909,116.898,116.905,159900001.0
2006-12-13 05:53:00,116.896,116.896,116.881,116.889,173700001.0
2006-12-13 05:54:00,116.908,116.91,116.897,116.903,370300001.0
2006-12-13 05:55:00,116.908,116.908,116.872,116.9,210699999.0
2006-12-13 05:56:00,116.912,116.912,116.899,116.9,215399999.0
2006-12-13 05:57:00,116.901,116.912,116.886,116.912,311299999.0
2006-12-13 05:58:00,116.913,116.913,116.901,116.905,305000001.0
2006-12-13 05:59:00,116.903,116.916,116.894,116.904,235500004.0
2006-12-13 06:00:00,116.912,116.923,116.905,116.905,67200001.0
2006-12-13 06:01:00,116.892,116.892,116.874,116.877,162399998.0
2006-12-13 06:02:00,116.888,116.898,116.857,116.898,249699997.0
2006-12-13 06:03:00,116.903,116.904,116.878,116.896,234800003.0
2006-12-13 06:04:00,116.895,116.895,116.87,116.893,241700000.0
2006-12-13 06:05:00,116.902,116.914,116.892,116.905,220100000.0
2006-12-13 06:06:00,116.912,116.912,116.887,116.887,254000002.0
2006-12-13 06:07:00,116.915,116.919,116.89,116.89,172999998.0
2006-12-13 06:08:00,116.885,116.918,116.875,116.918,247499999.0
2006-12-13 06:09:00,116.925,116.925,116.906,116.911,90400002.0
2006-12-13 06:10:00,116.918,116.918,116.866,116.904,364400001.0
2006-12-13 06:11:00,116.907,116.917,116.879,116.906,341900000.0
2006-12-13 06:12:00,116.898,116.917,116.889,116.916,114800004.0
2006-12-13 06:13:00,116.91,116.91,116.903,116.909,173600000.0
2006-12-13 06:14:00,116.91,116.91,116.874,116.879,231900003.0
2006-12-13 06:15:00,116.908,116.915,116.908,116.91,245400001.0
2006-12-13 06:16:00,116.908,116.916,116.891,116.911,189700000.0
2006-12-13 06:17:00,116.917,116.922,116.917,116.922,161699997.0
2006-12-13 06:18:00,116.898,116.916,116.877,116.908,304499994.0
2006-12-13 06:19:00,116.915,116.915,116.899,116.906,224899997.0
2006-12-13 06:20:00,116.91,116.919,116.91,116.915,201199997.0
2006-12-13 06:21:00,116.908,116.921,116.897,116.921,209599996.0
2006-12-13 06:22:00,116.913,116.913,116.887,116.894,150599997.0
2006-12-13 06:23:00,116.895,116.898,116.873,116.898,160800001.0
2006-12-13 06:24:00,116.903,116.91,116.885,116.902,346899998.0
2006-12-13 06:25:00,116.905,116.913,116.897,116.909,334599994.0
2006-12-13 06:26:00,116.897,116.916,116.897,116.903,311199994.0
2006-12-13 06:27:00,116.898,116.906,116.879,116.906,149300005.0
2006-12-13 06:28:00,116.903,116.906,116.889,116.893,365900003.0
2006-12-13 06:29:00,116.887,116.893,116.867,116.893,189500002.0
2006-12-13 06:30:00,116.894,116.894,116.884,116.892,197599993.0
2006-12-13 06:31:00,116.885,116.91,116.885,116.907,246799998.0
2006-12-13 06:32:00,116.913,116.913,116.895,116.9,198499999.0
2006-12-13 06:33:00,116.901,116.902,116.884,116.884,196099997.0
2006-12-13 06:34:00,116.881,116.892,116.878,116.887,303000005.0
2006-12-13 06:35:00,116.893,116.899,116.874,116.874,159200000.0
2006-12-13 06:36:00,116.888,116.894,116.888,116.894,89400000.0
2006-12-13 06:37:00,116.903,116.909,116.871,116.894,155699999.0
2006-12-13 06:38:00,116.9,116.9,116.877,116.885,188499994.0
2006-12-13 06:39:00,116.893,116.899,116.887,116.898,258499999.0
2006-12-13 06:40:00,116.895,116.896,116.874,116.896,238500002.0
2006-12-13 06:41:00,116.9,116.9,116.887,116.888,206500003.0
2006-12-13 06:42:00,116.863,116.89,116.863,116.89,240699998.0
2006-12-13 06:43:00,116.9,116.9,116.89,116.891,196299995.0
2006-12-13 06:44:00,116.892,116.892,116.87,116.882,250200001.0
2006-12-13 06:45:00,116.878,116.896,116.875,116.887,253500003.0
2006-12-13 06:46:00,116.893,116.914,116.888,116.914,237199994.0
2006-12-13 06:47:00,116.907,116.915,116.907,116.912,241499995.0
2006-12-13 06:48:00,116.919,116.919,116.916,116.916,48200000.0
2006-12-13 06:49:00,116.923,116.923,116.907,116.914,181100005.0
2006-12-13 06:50:00,116.917,116.917,116.896,116.902,247099998.0
2006-12-13 06:51:00,116.912,116.928,116.912,116.914,142999998.0
2006-12-13 06:52:00,116.912,116.92,116.886,116.92,311399999.0
2006-12-13 06:53:00,116.923,116.931,116.917,116.917,140399999.0
2006-12-13 06:54:00,116.915,116.926,116.897,116.926,156400004.0
2006-12-13 06:55:00,116.922,116.928,116.91,116.922,183199997.0
2006-12-13 06:56:00,116.923,116.923,116.903,116.903,132700000.0
2006-12-13 06:57:00,116.92,116.924,116.887,116.92,347000002.0
2006-12-13 06:58:00,116.925,116.929,116.907,116.918,153300000.0
2006-12-13 06:59:00,116.923,116.923,116.893,116.919,191300003.0
2006-12-13 07:00:00,116.913,116.931,116.904,116.926,192700002.0
2006-12-13 07:01:00,116.932,116.934,116.918,116.927,305100002.0
2006-12-13 07:02:00,116.929,116.931,116.929,116.931,70800002.0
2006-12-13 07:03:00,116.933,116.933,116.91,116.93,239599999.0
2006-12-13 07:04:00,116.925,116.925,116.904,116.925,226200006.0
2006-12-13 07:05:00,116.928,116.932,116.903,116.909,315800006.0
2006-12-13 07:06:00,116.926,116.94,116.925,116.932,206500002.0
2006-12-13 07:07:00,116.932,116.935,116.899,116.935,179300000.0
2006-12-13 07:08:00,116.936,116.937,116.889,116.894,229600004.0
2006-12-13 07:09:00,116.937,116.946,116.931,116.946,186000004.0
2006-12-13 07:10:00,116.95,116.959,116.919,116.932,149900000.0
2006-12-13 07:11:00,116.951,116.951,116.914,116.92,461199993.0
2006-12-13 07:12:00,116.958,116.959,116.954,116.958,109099999.0
2006-12-13 07:13:00,116.95,116.965,116.943,116.965,195000004.0
2006-12-13 07:14:00,116.949,116.973,116.949,116.973,198100002.0
2006-12-13 07:15:00,116.979,117.006,116.974,117.006,130900001.0
2006-12-13 07:16:00,117.004,117.019,117.004,117.014,415899995.0
2006-12-13 07:17:00,117.01,117.01,116.998,117.002,146699997.0
2006-12-13 07:18:00,117.007,117.014,117.004,117.009,257299999.0
2006-12-13 07:19:00,117.008,117.015,117.007,117.007,237199994.0
2006-12-13 07:20:00,117.01,117.01,116.984,117.0,276400000.0
2006-12-13 07:21:00,116.99,116.998,116.983,116.987,398499997.0
2006-12-13 07:22:00,116.97,116.97,116.951,116.954,181300001.0
2006-12-13 07:23:00,116.961,116.967,116.955,116.967,248900001.0
2006-12-13 07:24:00,116.964,116.967,116.947,116.95,207699994.0
2006-12-13 07:25:00,116.958,116.963,116.953,116.955,267999996.0
2006-12-13 07:26:00,116.945,116.95,116.94,116.947,207399998.0
2006-12-13 07:27:00,116.947,116.948,116.922,116.925,337999997.0
2006-12-13 07:28:00,116.954,116.963,116.95,116.963,236899997.0
2006-12-13 07:29:00,116.953,116.953,116.928,116.952,263500000.0
2006-12-13 07:30:00,116.945,116.954,116.935,116.943,277800003.0
2006-12-13 07:31:00,116.968,116.968,116.948,116.961,210599999.0
2006-12-13 07:32:00,116.958,116.97,116.945,116.97,299400004.0
2006-12-13 07:33:00,116.963,116.963,116.957,116.959,122700001.0
2006-12-13 07:34:00,116.938,116.974,116.936,116.974,278500002.0
2006-12-13 07:35:00,116.971,116.987,116.971,116.979,176000001.0
2006-12-13 07:36:00,116.968,116.968,116.951,116.953,227899998.0
2006-12-13 07:37:00,116.968,116.971,116.959,116.968,312999997.0
2006-12-13 07:38:00,116.972,116.972,116.963,116.963,149400003.0
2006-12-13 07:39:00,116.954,116.986,116.954,116.983,267799998.0
2006-12-13 07:40:00,116.982,116.982,116.968,116.968,103300002.0
2006-12-13 07:41:00,116.971,116.971,116.949,116.962,191700006.0
2006-12-13 07:42:00,116.96,116.972,116.953,116.953,119200001.0
2006-12-13 07:43:00,116.971,116.974,116.961,116.974,112900003.0
2006-12-13 07:44:00,116.963,116.969,116.957,116.963,308799996.0
2006-12-13 07:45:00,116.963,116.97,116.943,116.955,278699998.0
2006-12-13 07:46:00,116.958,116.961,116.95,116.95,156399999.0
2006-12-13 07:47:00,116.942,116.964,116.938,116.952,261999996.0
2006-12-13 07:48:00,116.947,116.964,116.94,116.947,233099999.0
2006-12-13 07:49:00,116.95,116.965,116.944,116.953,221699999.0
2006-12-13 07:50:00,116.942,116.947,116.921,116.927,163600000.0
2006-12-13 07:51:00,116.942,116.951,116.939,116.939,182700003.0
2006-12-13 07:52:00,116.945,116.954,116.937,116.954,224700001.0
2006-12-13 07:53:00,116.957,116.957,116.929,116.929,157200000.0
2006-12-13 07:54:00,116.942,116.951,116.926,116.938,163000002.0
2006-12-13 07:55:00,116.957,116.957,116.928,116.93,334300003.0
2006-12-13 07:56:00,116.925,116.925,116.905,116.905,234099999.0
2006-12-13 07:57:00,116.912,116.926,116.909,116.917,338299996.0
2006-12-13 07:58:00,116.9,116.926,116.882,116.925,363099999.0
2006-12-13 07:59:00,116.912,116.933,116.906,116.933,141800001.0
2006-12-13 08:00:00,116.937,116.947,116.937,116.939,329200004.0
2006-12-13 08:01:00,116.935,116.942,116.929,116.93,318999999.0
2006-12-13 08:02:00,116.925,116.929,116.913,116.926,307899996.0
2006-12-13 08:03:00,116.933,116.938,116.907,116.922,369899994.0
2006-12-13 08:04:00,116.938,116.944,116.931,116.932,197600001.0
2006-12-13 08:05:00,116.941,116.941,116.91,116.92,179899999.0
2006-12-13 08:06:00,116.923,116.923,116.905,116.905,127300000.0
2006-12-13 08:07:00,116.915,116.918,116.91,116.918,290199996.0
2006-12-13 08:08:00,116.927,116.927,116.897,116.913,297300001.0
2006-12-13 08:09:00,116.937,116.943,116.933,116.938,270300007.0
2006-12-13 08:10:00,116.933,116.94,116.932,116.938,258200003.0
2006-12-13 08:11:00,116.942,116.95,116.929,116.937,268900002.0
2006-12-13 08:12:00,116.933,116.937,116.926,116.935,337399999.0
2006-12-13 08:13:00,116.922,116.944,116.922,116.93,216499998.0
2006-12-13 08:14:00,116.938,116.939,116.923,116.923,134200000.0
2006-12-13 08:15:00,116.916,116.922,116.904,116.922,262699997.0
2006-12-13 08:16:00,116.915,116.926,116.912,116.926,232200001.0
2006-12-13 08:17:00,116.91,116.92,116.905,116.918,263399995.0
2006-12-13 08:18:00,116.933,116.933,116.917,116.923,270200001.0
2006-12-13 08:19:00,116.908,116.926,116.89,116.926,274499995.0
2006-12-13 08:20:00,116.928,116.928,116.92,116.921,184900002.0
2006-12-13 08:21:00,116.92,116.926,116.916,116.926,182600002.0
2006-12-13 08:22:00,116.904,116.928,116.898,116.921,369999994.0
2006-12-13 08:23:00,116.92,116.925,116.904,116.912,235799998.0
2006-12-13 08:24:00,116.928,116.957,116.926,116.956,251699998.0
2006-12-13 08:25:00,116.953,116.953,116.941,116.948,282099995.0
2006-12-13 08:26:00,116.952,116.957,116.94,116.95,384199998.0
2006-12-13 08:27:00,116.953,116.961,116.952,116.952,238399999.0
2006-12-13 08:28:00,116.95,116.95,116.917,116.937,279200009.0
2006-12-13 08:29:00,116.953,116.98,116.953,116.98,273899999.0
2006-12-13 08:30:00,116.977,116.984,116.969,116.984,112900002.0
2006-12-13 08:31:00,116.977,116.982,116.952,116.952,264500000.0
2006-12-13 08:32:00,116.965,116.972,116.964,116.965,160300000.0
2006-12-13 08:33:00,116.974,116.987,116.969,116.979,276500002.0
2006-12-13 08:34:00,116.989,116.989,116.953,116.966,294999998.0
2006-12-13 08:35:00,116.99,117.018,116.984,117.018,389499997.0
2006-12-13 08:36:00,117.008,117.027,117.008,117.013,249500002.0
2006-12-13 08:37:00,117.017,117.017,116.974,116.997,321700000.0
2006-12-13 08:38:00,116.996,117.006,116.99,117.002,457400002.0
2006-12-13 08:39:00,116.986,117.0,116.981,117.0,251100003.0
2006-12-13 08:40:00,117.008,117.008,116.964,116.991,459900001.0
2006-12-13 08:41:00,116.991,116.996,116.979,116.989,148300004.0
2006-12-13 08:42:00,116.986,116.986,116.965,116.972,112099997.0
2006-12-13 08:43:00,116.979,116.992,116.966,116.98,316300002.0
2006-12-13 08:44:00,116.98,116.989,116.977,116.986,153600001.0
2006-12-13 08:45:00,116.988,116.998,116.981,116.983,357200001.0
2006-12-13 08:46:00,116.982,116.987,116.962,116.97,459100011.0
2006-12-13 08:47:00,116.967,116.973,116.957,116.968,291099996.0
2006-12-13 08:48:00,116.942,116.975,116.931,116.975,250999998.0
2006-12-13 08:49:00,116.978,116.978,116.956,116.966,263400001.0
2006-12-13 08:50:00,116.965,116.968,116.953,116.953,183900002.0
2006-12-13 08:51:00,116.927,116.955,116.927,116.941,382400006.0
2006-12-13 08:52:00,116.931,116.959,116.91,116.951,204099999.0
2006-12-13 08:53:00,116.944,116.957,116.925,116.934,204699995.0
2006-12-13 08:54:00,116.948,116.956,116.938,116.949,361000004.0
2006-12-13 08:55:00,116.932,116.945,116.927,116.945,148000000.0
2006-12-13 08:56:00,116.96,116.966,116.954,116.963,223600002.0
2006-12-13 08:57:00,116.927,116.973,116.927,116.97,126700000.0
2006-12-13 08:58:00,116.969,116.972,116.96,116.964,213400001.0
2006-12-13 08:59:00,116.966,116.97,116.966,116.967,329099994.0
2006-12-13 09:00:00,116.977,116.983,116.967,116.967,429700005.0
2006-12-13 09:01:00,116.977,116.983,116.977,116.978,211800003.0
2006-12-13 09:02:00,116.966,116.98,116.956,116.98,178799999.0
2006-12-13 09:03:00,116.986,116.986,116.964,116.972,85400001.0
2006-12-13 09:04:00,116.98,116.98,116.963,116.965,90200001.0
2006-12-13 09:05:00,116.963,116.98,116.956,116.98,472900000.0
2006-12-13 09:06:00,116.987,117.004,116.987,116.997,168799999.0
2006-12-13 09:07:00,117.009,117.03,117.009,117.021,255699999.0
2006-12-13 09:08:00,116.998,117.02,116.998,117.016,377700008.0
2006-12-13 09:09:00,117.013,117.013,117.0,117.007,93300003.0
2006-12-13 09:10:00,117.003,117.019,117.0,117.005,266599998.0
2006-12-13 09:11:00,117.01,117.019,117.01,117.019,255099999.0
2006-12-13 09:12:00,117.02,117.025,116.998,117.008,230299999.0
2006-12-13 09:13:00,117.015,117.015,116.999,117.015,278900001.0
2006-12-13 09:14:00,117.01,117.014,116.99,116.994,222100001.0
2006-12-13 09:15:00,117.013,117.014,117.003,117.007,255899996.0
2006-12-13 09:16:00,116.986,116.986,116.969,116.969,175700001.0
2006-12-13 09:17:00,116.978,116.995,116.971,116.987,256700000.0
2006-12-13 09:18:00,116.984,116.992,116.976,116.982,277500001.0
2006-12-13 09:19:00,116.979,116.985,116.968,116.977,301000001.0
2006-12-13 09:20:00,116.963,116.996,116.956,116.996,239900002.0
2006-12-13 09:21:00,116.978,116.996,116.948,116.984,272399996.0
2006-12-13 09:22:00,116.972,116.996,116.967,116.985,280799997.0
2006-12-13 09:23:00,116.988,117.006,116.979,117.006,251699996.0
2006-12-13 09:24:00,116.995,116.995,116.975,116.993,190300003.0
2006-12-13 09:25:00,116.988,117.013,116.985,117.002,304099996.0
2006-12-13 09:26:00,117.027,117.03,117.014,117.014,164800004.0
2006-12-13 09:27:00,117.023,117.028,116.979,117.008,232099998.0
2006-12-13 09:28:00,117.018,117.018,117.012,117.012,28400001.0
2006-12-13 09:29:00,117.002,117.011,116.994,116.994,221300002.0
2006-12-13 09:30:00,116.99,117.006,116.984,116.993,260699997.0
2006-12-13 09:31:00,117.007,117.007,116.964,117.0,330299993.0
2006-12-13 09:32:00,117.005,117.005,116.986,116.992,58900001.0
2006-12-13 09:33:00,116.991,117.001,116.99,116.99,195800003.0
2006-12-13 09:34:00,116.985,116.989,116.956,116.981,304100003.0
2006-12-13 09:35:00,116.98,116.98,116.966,116.973,208000004.0
2006-12-13 09:36:00,116.98,116.981,116.946,116.953,296100002.0
2006-12-13 09:37:00,116.944,116.961,116.937,116.961,314099999.0
2006-12-13 09:38:00,116.975,116.999,116.975,116.995,343899996.0
2006-12-13 09:39:00,116.998,117.016,116.998,117.007,219100006.0
2006-12-13 09:40:00,117.018,117.019,116.994,117.012,286700004.0
2006-12-13 09:41:00,117.013,117.021,117.001,117.021,367300010.0
2006-12-13 09:42:00,117.024,117.028,117.023,117.028,136799998.0
2006-12-13 09:43:00,117.031,117.031,117.006,117.006,213300004.0
2006-12-13 09:44:00,116.988,117.002,116.97,117.0,248100008.0
2006-12-13 09:45:00,117.003,117.003,116.985,116.993,115399998.0
2006-12-13 09:46:00,117.0,117.009,117.0,117.003,163000006.0
2006-12-13 09:47:00,117.003,117.013,117.003,117.013,40000000.0
2006-12-13 09:48:00,117.005,117.01,117.001,117.007,323399997.0
2006-12-13 09:49:00,116.997,117.008,116.994,116.997,337700002.0
2006-12-13 09:50:00,116.994,117.002,116.99,116.997,177499998.0
2006-12-13 09:51:00,116.986,116.986,116.975,116.984,163600001.0
2006-12-13 09:52:00,116.977,116.977,116.954,116.954,289600005.0
2006-12-13 09:53:00,116.96,116.96,116.934,116.942,149299999.0
2006-12-13 09:54:00,116.949,116.966,116.949,116.961,53900001.0
2006-12-13 09:55:00,116.978,116.978,116.973,116.973,83200000.0
2006-12-13 09:56:00,116.965,116.965,116.952,116.956,169199998.0
2006-12-13 09:57:00,116.944,116.951,116.931,116.951,355300000.0
2006-12-13 09:58:00,116.96,116.96,116.908,116.93,133100000.0
2006-12-13 09:59:00,116.931,116.959,116.925,116.95,199999996.0
2006-12-13 10:00:00,116.949,116.961,116.945,116.952,439600004.0
2006-12-13 10:01:00,116.956,116.956,116.948,116.95,139600002.0
2006-12-13 10:02:00,116.954,116.979,116.953,116.979,246300003.0
2006-12-13 10:03:00,116.997,117.0,116.98,116.98,245099998.0
2006-12-13 10:04:00,116.945,116.945,116.866,116.892,231599996.0
2006-12-13 10:05:00,116.985,116.995,116.966,116.972,207700001.0
2006-12-13 10:06:00,116.981,116.988,116.981,116.988,131799998.0
2006-12-13 10:07:00,116.985,116.994,116.982,116.982,187300001.0
2006-12-13 10:08:00,116.98,116.988,116.977,116.986,361700002.0
2006-12-13 10:09:00,116.988,116.988,116.965,116.985,310600005.0
2006-12-13 10:10:00,116.977,117.001,116.976,116.998,273200005.0
2006-12-13 10:11:00,117.005,117.009,116.995,117.005,291000000.0
2006-12-13 10:12:00,116.999,116.999,116.988,116.99,330799997.0
2006-12-13 10:13:00,116.983,117.006,116.974,117.006,152399999.0
2006-12-13 10:14:00,116.996,117.005,116.993,116.995,225900001.0
2006-12-13 10:15:00,116.993,117.009,116.993,117.003,373000000.0
2006-12-13 10:16:00,117.007,117.014,116.998,117.014,171900004.0
2006-12-13 10:17:00,117.017,117.017,117.007,117.014,193300002.0
2006-12-13 10:18:00,117.017,117.024,117.009,117.02,377099998.0
2006-12-13 10:19:00,117.017,117.025,116.992,116.994,340799999.0
2006-12-13 10:20:00,117.012,117.02,116.98,116.999,317999999.0
2006-12-13 10:21:00,117.008,117.008,116.993,117.003,261899998.0
2006-12-13 10:22:00,117.005,117.019,117.004,117.017,226599999.0
2006-12-13 10:23:00,117.02,117.025,116.998,116.998,304499996.0
2006-12-13 10:24:00,117.011,117.019,116.997,117.001,197099999.0
2006-12-13 10:25:00,116.992,117.007,116.99,117.005,294199996.0
2006-12-13 10:26:00,117.007,117.017,117.007,117.015,210699998.0
2006-12-13 10:27:00,117.006,117.02,117.006,117.02,180500005.0
2006-12-13 10:28:00,117.018,117.035,117.015,117.031,130800001.0
2006-12-13 10:29:00,117.025,117.032,117.025,117.03,308300005.0
2006-12-13 10:30:00,117.039,117.051,117.037,117.037,121999999.0
2006-12-13 10:31:00,117.044,117.05,117.038,117.047,203799998.0
2006-12-13 10:32:00,117.046,117.051,117.044,117.05,244200006.0
2006-12-13 10:33:00,117.053,117.06,117.05,117.053,212000000.0
2006-12-13 10:34:00,117.057,117.059,117.051,117.051,117800001.0
2006-12-13 10:35:00,117.044,117.061,117.044,117.053,255900000.0
2006-12-13 10:36:00,117.037,117.042,117.02,117.042,193299998.0
2006-12-13 10:37:00,117.082,117.104,117.082,117.098,30000000.0
2006-12-13 10:38:00,117.093,117.096,117.088,117.092,298800005.0
2006-12-13 10:39:00,117.104,117.104,117.092,117.097,241000001.0
2006-12-13 10:40:00,117.088,117.099,117.055,117.064,239900000.0
2006-12-13 10:41:00,117.075,117.075,117.06,117.06,217000006.0
2006-12-13 10:42:00,117.058,117.063,117.05,117.063,222299999.0
2006-12-13 10:43:00,117.065,117.089,117.065,117.073,197699999.0
2006-12-13 10:44:00,117.076,117.09,117.076,117.081,328800001.0
2006-12-13 10:45:00,117.099,117.1,117.081,117.095,313700008.0
2006-12-13 10:46:00,117.098,117.098,117.049,117.087,239499998.0
2006-12-13 10:47:00,117.084,117.098,117.078,117.09,270999998.0
2006-12-13 10:48:00,117.088,117.088,117.067,117.067,69000002.0
2006-12-13 10:49:00,117.039,117.065,117.016,117.065,90299999.0
2006-12-13 10:50:00,117.07,117.07,117.053,117.063,359899995.0
2006-12-13 10:51:00,117.068,117.077,117.066,117.067,231400002.0
2006-12-13 10:52:00,117.063,117.065,117.056,117.056,176300001.0
2006-12-13 10:53:00,117.05,117.061,117.05,117.061,162400001.0
2006-12-13 10:54:00,117.062,117.07,117.028,117.028,224200003.0
2006-12-13 10:55:00,117.027,117.04,117.026,117.034,281000002.0
2006-12-13 10:56:00,117.036,117.05,117.03,117.05,294899996.0
2006-12-13 10:57:00,117.044,117.044,117.022,117.022,291100001.0
2006-12-13 10:58:00,117.015,117.019,116.998,117.012,297600008.0
2006-12-13 10:59:00,117.0,117.0,116.964,116.965,200099999.0
2006-12-13 11:00:00,116.966,116.998,116.943,116.998,429599998.0
2006-12-13 11:01:00,117.006,117.028,116.994,117.028,349199994.0
2006-12-13 11:02:00,117.023,117.03,117.006,117.03,182000002.0
2006-12-13 11:03:00,117.035,117.066,117.035,117.065,173299999.0
2006-12-13 11:04:00,117.068,117.068,117.044,117.056,267700005.0
2006-12-13 11:05:00,117.042,117.076,117.042,117.049,179899998.0
2006-12-13 11:06:00,117.062,117.13,117.055,117.127,249999996.0
2006-12-13 11:07:00,117.115,117.115,117.095,117.095,109000000.0
2006-12-13 11:08:00,117.093,117.112,117.093,117.112,284100003.0
2006-12-13 11:09:00,117.098,117.104,117.083,117.101,245600003.0
2006-12-13 11:10:00,117.106,117.108,117.099,117.106,275300001.0
2006-12-13 11:11:00,117.098,117.098,117.082,117.092,188500002.0
2006-12-13 11:12:00,117.093,117.093,117.072,117.084,475200009.0
2006-12-13 11:13:00,117.077,117.077,117.069,117.075,213000003.0
2006-12-13 11:14:00,117.08,117.082,117.068,117.072,418800002.0
2006-12-13 11:15:00,117.065,117.074,117.057,117.063,129000000.0
2006-12-13 11:16:00,117.051,117.073,117.042,117.062,228099997.0
2006-12-13 11:17:00,117.066,117.067,117.059,117.067,125999997.0
2006-12-13 11:18:00,117.071,117.072,117.051,117.058,212999999.0
2006-12-13 11:19:00,117.06,117.069,117.06,117.06,277800001.0
2006-12-13 11:20:00,117.065,117.065,117.029,117.04,314900007.0
2006-12-13 11:21:00,117.047,117.088,117.047,117.088,156900004.0
2006-12-13 11:22:00,117.095,117.095,117.081,117.09,99900002.0
2006-12-13 11:23:00,117.097,117.097,117.089,117.09,271400001.0
2006-12-13 11:24:00,117.099,117.099,117.08,117.088,431400004.0
2006-12-13 11:25:00,117.083,117.094,117.083,117.084,186600001.0
2006-12-13 11:26:00,117.101,117.103,117.091,117.091,60600001.0
2006-12-13 11:27:00,117.088,117.088,117.062,117.07,186500002.0
2006-12-13 11:28:00,117.069,117.078,117.065,117.067,280599995.0
2006-12-13 11:29:00,117.074,117.074,117.062,117.062,248399996.0
2006-12-13 11:30:00,117.066,117.071,117.056,117.063,105999997.0
2006-12-13 11:31:00,117.067,117.073,117.067,117.073,109200000.0
2006-12-13 11:32:00,117.072,117.072,117.045,117.051,106700000.0
2006-12-13 11:33:00,117.06,117.06,117.029,117.046,270699997.0
2006-12-13 11:34:00,117.067,117.073,117.062,117.073,307800004.0
2006-12-13 11:35:00,117.073,117.078,117.066,117.077,81300000.0
2006-12-13 11:36:00,117.063,117.063,117.04,117.051,190300005.0
2006-12-13 11:37:00,117.057,117.067,117.057,117.066,202999999.0
2006-12-13 11:38:00,117.079,117.08,117.073,117.073,120099998.0
2006-12-13 11:39:00,117.068,117.068,117.042,117.06,362199991.0
2006-12-13 11:40:00,117.042,117.067,117.026,117.067,87699998.0
2006-12-13 11:41:00,117.075,117.075,117.029,117.058,241800003.0
2006-12-13 11:42:00,117.058,117.064,117.047,117.055,249500000.0
2006-12-13 11:43:00,117.058,117.067,117.042,117.042,230600000.0
2006-12-13 11:44:00,117.028,117.038,117.001,117.034,360699996.0
2006-12-13 11:45:00,117.045,117.063,117.035,117.063,314700001.0
2006-12-13 11:46:00,117.055,117.055,117.031,117.05,192400003.0
2006-12-13 11:47:00,117.05,117.055,117.034,117.04,207700001.0
2006-12-13 11:48:00,117.033,117.033,117.021,117.028,243500004.0
2006-12-13 11:49:00,117.03,117.031,117.015,117.028,184700002.0
2006-12-13 11:50:00,117.027,117.027,117.012,117.024,161600000.0
2006-12-13 11:51:00,117.013,117.013,116.999,117.0,264099998.0
2006-12-13 11:52:00,116.993,116.998,116.946,116.998,248999997.0
2006-12-13 11:53:00,116.995,117.005,116.979,116.998,324500000.0
2006-12-13 11:54:00,117.001,117.003,116.987,117.003,429000001.0
2006-12-13 11:55:00,117.003,117.013,117.001,117.013,179099999.0
2006-12-13 11:56:00,116.998,116.998,116.972,116.994,147000001.0
2006-12-13 11:57:00,117.001,117.025,117.001,117.025,217900000.0
2006-12-13 11:58:00,116.998,117.0,116.969,117.0,210999996.0
2006-12-13 11:59:00,117.01,117.019,116.984,116.984,294099995.0
2006-12-13 12:00:00,116.987,116.999,116.968,116.969,79400000.0
2006-12-13 12:01:00,116.985,116.991,116.966,116.991,233499998.0
2006-12-13 12:02:00,117.005,117.015,116.997,116.999,188000001.0
2006-12-13 12:03:00,117.005,117.008,116.997,117.005,138699998.0
2006-12-13 12:04:00,116.988,117.012,116.978,117.0,305999995.0
2006-12-13 12:05:00,117.0,117.012,116.998,117.012,130399999.0
2006-12-13 12:06:00,117.001,117.001,116.972,116.996,243099996.0
2006-12-13 12:07:00,117.006,117.013,117.0,117.013,354799992.0
2006-12-13 12:08:00,117.005,117.011,116.989,116.992,313000006.0
2006-12-13 12:09:00,117.0,117.026,116.995,117.02,272599998.0
2006-12-13 12:10:00,117.024,117.027,117.022,117.022,209500001.0
2006-12-13 12:11:00,117.022,117.022,116.984,116.984,322700000.0
2006-12-13 12:12:00,117.01,117.014,117.002,117.014,171400001.0
2006-12-13 12:13:00,117.02,117.02,117.014,117.016,278499997.0
2006-12-13 12:14:00,117.011,117.011,116.962,117.011,335300005.0
2006-12-13 12:15:00,117.014,117.034,117.01,117.034,257299998.0
2006-12-13 12:16:00,117.032,117.036,117.015,117.015,251000005.0
2006-12-13 12:17:00,117.01,117.02,116.999,116.999,337600004.0
2006-12-13 12:18:00,116.983,116.983,116.982,116.982,11200000.0
2006-12-13 12:19:00,116.983,116.99,116.976,116.985,240200004.0
2006-12-13 12:20:00,116.962,116.984,116.941,116.984,253699996.0
2006-12-13 12:21:00,116.992,116.992,116.982,116.992,169400000.0
2006-12-13 12:22:00,116.995,117.003,116.994,117.003,97100000.0
2006-12-13 12:23:00,117.005,117.014,116.987,116.994,415500001.0
2006-12-13 12:24:00,117.016,117.016,116.988,117.0,266399999.0
2006-12-13 12:25:00,116.988,117.011,116.983,117.007,372400001.0
2006-12-13 12:26:00,117.007,117.022,117.007,117.022,149100000.0
2006-12-13 12:27:00,117.022,117.022,117.007,117.01,356400002.0
2006-12-13 12:28:00,117.009,117.017,116.998,117.01,336400001.0
2006-12-13 12:29:00,116.998,117.003,116.987,117.001,203299995.0
2006-12-13 12:30:00,117.0,117.009,116.991,117.005,375500006.0
2006-12-13 12:31:00,117.01,117.021,117.007,117.016,213800000.0
2006-12-13 12:32:00,117.02,117.02,117.006,117.011,181700000.0
2006-12-13 12:33:00,117.018,117.02,117.012,117.018,222999996.0
2006-12-13 12:34:00,117.019,117.024,117.019,117.022,299100003.0
2006-12-13 12:35:00,117.029,117.052,117.029,117.052,291799998.0
2006-12-13 12:36:00,117.045,117.045,117.017,117.037,259300003.0
2006-12-13 12:37:00,117.036,117.04,117.025,117.037,284800002.0
2006-12-13 12:38:00,117.036,117.036,117.027,117.028,280600008.0
2006-12-13 12:39:00,117.042,117.048,117.039,117.048,116500002.0
2006-12-13 12:40:00,117.051,117.052,117.043,117.043,129200002.0
2006-12-13 12:41:00,117.032,117.048,117.026,117.04,175599995.0
2006-12-13 12:42:00,116.996,117.038,116.979,117.038,117400000.0
2006-12-13 12:43:00,117.051,117.051,117.036,117.04,150400001.0
2006-12-13 12:44:00,117.048,117.055,117.04,117.044,264400006.0
2006-12-13 12:45:00,117.063,117.074,117.061,117.074,262300001.0
2006-12-13 12:46:00,117.082,117.082,117.063,117.063,314699997.0
2006-12-13 12:47:00,117.065,117.07,117.055,117.057,217900000.0
2006-12-13 12:48:00,117.06,117.073,117.059,117.073,217000003.0
2006-12-13 12:49:00,117.076,117.076,117.069,117.07,336700001.0
2006-12-13 12:50:00,117.061,117.079,117.061,117.065,273000000.0
2006-12-13 12:51:00,117.065,117.071,117.055,117.055,297299995.0
2006-12-13 12:52:00,117.06,117.07,117.06,117.067,154499999.0
2006-12-13 12:53:00,117.06,117.064,117.054,117.054,177400001.0
2006-12-13 12:54:00,117.052,117.059,117.052,117.058,171700001.0
2006-12-13 12:55:00,117.063,117.066,117.063,117.065,157199999.0
2006-12-13 12:56:00,117.066,117.073,117.066,117.073,74400001.0
2006-12-13 12:57:00,117.053,117.065,117.051,117.057,208100003.0
2006-12-13 12:58:00,117.064,117.074,117.058,117.062,359899999.0
2006-12-13 12:59:00,117.078,117.085,117.067,117.076,352800001.0
2006-12-13 13:00:00,117.081,117.087,117.074,117.084,334400004.0
2006-12-13 13:01:00,117.078,117.084,117.062,117.08,326499998.0
2006-12-13 13:02:00,117.079,117.079,117.071,117.071,35499999.0
2006-12-13 13:03:00,117.073,117.08,117.065,117.074,168200002.0
2006-12-13 13:04:00,117.075,117.081,117.072,117.072,277800002.0
2006-12-13 13:05:00,117.072,117.106,117.072,117.106,382000002.0
2006-12-13 13:06:00,117.108,117.113,117.108,117.113,151600004.0
2006-12-13 13:07:00,117.118,117.119,117.113,117.118,196000003.0
2006-12-13 13:08:00,117.113,117.113,117.102,117.112,97299996.0
2006-12-13 13:09:00,117.113,117.119,117.105,117.107,307000007.0
2006-12-13 13:10:00,117.12,117.121,117.112,117.12,168199997.0
2006-12-13 13:11:00,117.11,117.127,117.095,117.126,200100003.0
2006-12-13 13:12:00,117.117,117.121,117.103,117.103,392400003.0
2006-12-13 13:13:00,117.098,117.098,117.073,117.073,148299999.0
2006-12-13 13:14:00,117.083,117.085,117.076,117.08,154500001.0
2006-12-13 13:15:00,117.077,117.078,117.069,117.075,185700000.0
2006-12-13 13:16:00,117.08,117.08,117.068,117.071,195900003.0
2006-12-13 13:17:00,117.066,117.072,117.066,117.068,262699998.0
2006-12-13 13:18:00,117.072,117.072,117.061,117.061,310300001.0
2006-12-13 13:19:00,117.072,117.088,117.072,117.079,114399999.0
2006-12-13 13:20:00,117.08,117.097,117.076,117.097,256500001.0
2006-12-13 13:21:00,117.1,117.113,117.098,117.113,297599997.0
2006-12-13 13:22:00,117.108,117.108,117.086,117.095,313599996.0
2006-12-13 13:23:00,117.097,117.097,117.073,117.082,161300000.0
2006-12-13 13:24:00,117.09,117.103,117.089,117.098,217800001.0
2006-12-13 13:25:00,117.096,117.106,117.084,117.095,271700002.0
2006-12-13 13:26:00,117.092,117.104,117.082,117.094,270600004.0
2006-12-13 13:27:00,117.087,117.087,117.072,117.075,214000003.0
2006-12-13 13:28:00,117.08,117.086,117.072,117.086,267400003.0
2006-12-13 13:29:00,117.08,117.088,117.07,117.085,270699999.0
2006-12-13 13:30:00,117.084,117.084,117.075,117.077,201800002.0
2006-12-13 13:31:00,117.068,117.073,117.046,117.073,147699997.0
2006-12-13 13:32:00,117.067,117.075,117.056,117.075,200099999.0
2006-12-13 13:33:00,117.083,117.083,117.07,117.07,312499998.0
2006-12-13 13:34:00,117.066,117.068,117.052,117.055,232400001.0
2006-12-13 13:35:00,117.056,117.07,117.056,117.061,178100000.0
2006-12-13 13:36:00,117.045,117.073,116.99,117.073,208800004.0
2006-12-13 13:37:00,117.055,117.063,117.037,117.039,412199998.0
2006-12-13 13:38:00,117.058,117.061,117.05,117.053,265199999.0
2006-12-13 13:39:00,117.055,117.063,117.025,117.041,341700000.0
2006-12-13 13:40:00,117.038,117.055,117.013,117.055,340500003.0
2006-12-13 13:41:00,117.05,117.062,117.033,117.062,344400005.0
2006-12-13 13:42:00,117.072,117.072,117.063,117.07,224700000.0
2006-12-13 13:43:00,117.071,117.072,117.06,117.07,269499999.0
2006-12-13 13:44:00,117.066,117.076,117.038,117.038,345200002.0
2006-12-13 13:45:00,117.073,117.073,117.053,117.058,440900004.0
2006-12-13 13:46:00,117.072,117.08,117.066,117.066,335600003.0
2006-12-13 13:47:00,117.073,117.077,117.061,117.077,253699997.0
2006-12-13 13:48:00,117.071,117.071,117.042,117.05,216800001.0
2006-12-13 13:49:00,117.061,117.064,117.055,117.06,270400000.0
2006-12-13 13:50:00,117.033,117.047,116.952,116.952,292700000.0
2006-12-13 13:51:00,117.068,117.083,117.068,117.083,226499998.0
2006-12-13 13:52:00,117.075,117.076,117.063,117.076,305300001.0
2006-12-13 13:53:00,117.07,117.08,117.061,117.061,109500001.0
2006-12-13 13:54:00,117.064,117.071,117.04,117.068,233600004.0
2006-12-13 13:55:00,117.077,117.077,117.035,117.062,139700000.0
2006-12-13 13:56:00,117.067,117.067,117.024,117.062,352200004.0
2006-12-13 13:57:00,117.061,117.061,117.031,117.058,146700001.0
2006-12-13 13:58:00,117.063,117.076,117.039,117.076,250000005.0
2006-12-13 13:59:00,117.083,117.083,117.064,117.064,169000001.0
2006-12-13 14:00:00,117.067,117.072,117.055,117.072,230000004.0
2006-12-13 14:01:00,117.073,117.079,117.067,117.075,160999997.0
2006-12-13 14:02:00,117.073,117.084,117.058,117.078,186899999.0
2006-12-13 14:03:00,117.074,117.08,117.057,117.057,209899998.0
2006-12-13 14:04:00,117.062,117.065,117.041,117.048,150300000.0
2006-12-13 14:05:00,117.049,117.068,117.043,117.061,154799999.0
2006-12-13 14:06:00,117.053,117.066,117.037,117.066,266000001.0
2006-12-13 14:07:00,117.068,117.068,117.049,117.066,70100000.0
2006-12-13 14:08:00,117.073,117.074,117.049,117.07,389399998.0
2006-12-13 14:09:00,117.067,117.079,117.042,117.062,259700004.0
2006-12-13 14:10:00,117.063,117.071,117.047,117.071,209800001.0
2006-12-13 14:11:00,117.073,117.087,117.073,117.087,183700000.0
2006-12-13 14:12:00,117.08,117.094,117.078,117.078,142699998.0
2006-12-13 14:13:00,117.077,117.084,117.071,117.079,232799998.0
2006-12-13 14:14:00,117.097,117.124,117.097,117.118,287500004.0
2006-12-13 14:15:00,117.122,117.122,117.106,117.108,298300001.0
2006-12-13 14:16:00,117.1,117.104,117.089,117.096,233500002.0
2006-12-13 14:17:00,117.089,117.107,117.083,117.083,291600005.0
2006-12-13 14:18:00,117.102,117.117,117.101,117.117,368300005.0
2006-12-13 14:19:00,117.125,117.137,117.125,117.134,125300003.0
2006-12-13 14:20:00,117.128,117.131,117.123,117.129,182800003.0
2006-12-13 14:21:00,117.128,117.133,117.122,117.128,237400003.0
2006-12-13 14:22:00,117.133,117.149,117.128,117.14,345499992.0
2006-12-13 14:23:00,117.143,117.143,117.126,117.132,256100002.0
2006-12-13 14:24:00,117.132,117.138,117.105,117.131,421399997.0
2006-12-13 14:25:00,117.125,117.125,117.104,117.121,137099997.0
2006-12-13 14:26:00,117.128,117.13,117.117,117.117,124000000.0
2006-12-13 14:27:00,117.119,117.129,117.119,117.124,180900001.0
2006-12-13 14:28:00,117.129,117.155,117.126,117.146,293000003.0
2006-12-13 14:29:00,117.128,117.15,117.117,117.15,300800004.0
2006-12-13 14:30:00,117.13,117.143,117.119,117.139,208099998.0
2006-12-13 14:31:00,117.127,117.132,117.12,117.127,179999998.0
2006-12-13 14:32:00,117.128,117.128,117.119,117.126,426100008.0
2006-12-13 14:33:00,117.13,117.133,117.115,117.133,196800000.0
2006-12-13 14:34:00,117.132,117.136,117.128,117.134,204999995.0
2006-12-13 14:35:00,117.112,117.12,117.102,117.105,289600003.0
2006-12-13 14:36:00,117.089,117.127,117.087,117.127,181999998.0
2006-12-13 14:37:00,117.102,117.11,117.1,117.11,118699998.0
2006-12-13 14:38:00,117.106,117.124,117.106,117.124,123200000.0
2006-12-13 14:39:00,117.123,117.14,117.112,117.124,217399999.0
2006-12-13 14:40:00,117.113,117.114,117.095,117.095,165999995.0
2006-12-13 14:41:00,117.11,117.111,117.086,117.095,176500000.0
2006-12-13 14:42:00,117.09,117.102,117.09,117.097,285700000.0
2006-12-13 14:43:00,117.09,117.092,117.076,117.088,297599997.0
2006-12-13 14:44:00,117.092,117.105,117.077,117.105,204199996.0
2006-12-13 14:45:00,117.085,117.085,117.067,117.067,125600004.0
2006-12-13 14:46:00,117.065,117.07,117.059,117.059,264500004.0
2006-12-13 14:47:00,117.053,117.065,117.05,117.06,113700000.0
2006-12-13 14:48:00,117.062,117.086,117.062,117.07,153899998.0
2006-12-13 14:49:00,117.061,117.071,117.06,117.067,171099996.0
2006-12-13 14:50:00,117.066,117.068,117.019,117.047,318200000.0
2006-12-13 14:51:00,117.057,117.075,117.057,117.075,196199999.0
2006-12-13 14:52:00,117.068,117.077,117.059,117.066,302700002.0
2006-12-13 14:53:00,117.057,117.074,117.046,117.046,382899994.0
2006-12-13 14:54:00,117.067,117.069,117.063,117.069,109399998.0
2006-12-13 14:55:00,117.072,117.077,117.063,117.077,215899998.0
2006-12-13 14:56:00,117.078,117.08,117.067,117.08,136400004.0
2006-12-13 14:57:00,117.093,117.097,117.082,117.097,192600000.0
2006-12-13 14:58:00,117.1,117.1,117.089,117.097,102299999.0
2006-12-13 14:59:00,117.088,117.109,117.086,117.086,359199997.0
2006-12-13 15:00:00,117.083,117.083,117.052,117.081,186600002.0
2006-12-13 15:01:00,117.104,117.104,117.095,117.095,196700001.0
2006-12-13 15:02:00,117.095,117.099,117.092,117.098,183200003.0
2006-12-13 15:03:00,117.1,117.1,117.087,117.096,282699998.0
2006-12-13 15:04:00,117.1,117.104,117.059,117.059,171399999.0
2006-12-13 15:05:00,117.1,117.107,117.074,117.098,239700002.0
2006-12-13 15:06:00,117.11,117.117,117.097,117.113,320200002.0
2006-12-13 15:07:00,117.108,117.124,117.108,117.124,187100003.0
2006-12-13 15:08:00,117.115,117.121,117.096,117.102,251500004.0
2006-12-13 15:09:00,117.115,117.115,117.091,117.101,182600005.0
2006-12-13 15:10:00,117.102,117.104,117.098,117.104,204599997.0
2006-12-13 15:11:00,117.108,117.108,117.098,117.098,320600002.0
2006-12-13 15:12:00,117.111,117.111,117.072,117.072,164799997.0
2006-12-13 15:13:00,117.105,117.105,117.076,117.102,348299993.0
2006-12-13 15:14:00,117.11,117.121,117.107,117.109,170400000.0
2006-12-13 15:15:00,117.094,117.097,117.093,117.096,225799998.0
2006-12-13 15:16:00,117.107,117.109,117.093,117.093,215299996.0
2006-12-13 15:17:00,117.095,117.102,117.095,117.102,234599998.0
2006-12-13 15:18:00,117.103,117.103,117.092,117.098,279999998.0
2006-12-13 15:19:00,117.061,117.092,117.039,117.092,321400002.0
2006-12-13 15:20:00,117.097,117.104,117.09,117.097,380599999.0
2006-12-13 15:21:00,117.093,117.095,117.085,117.085,219400000.0
2006-12-13 15:22:00,117.078,117.096,117.072,117.095,256900006.0
2006-12-13 15:23:00,117.101,117.107,117.092,117.096,247900007.0
2006-12-13 15:24:00,117.101,117.124,117.099,117.119,392699996.0
2006-12-13 15:25:00,117.113,117.127,117.104,117.126,170300002.0
2006-12-13 15:26:00,117.12,117.123,117.113,117.12,226099999.0
2006-12-13 15:27:00,117.117,117.117,117.091,117.102,176999998.0
2006-12-13 15:28:00,117.101,117.127,117.101,117.127,365800003.0
2006-12-13 15:29:00,117.125,117.136,117.119,117.132,291599998.0
2006-12-13 15:30:00,117.165,117.23,117.165,117.214,231000004.0
2006-12-13 15:31:00,117.205,117.205,117.158,117.18,167099998.0
2006-12-13 15:32:00,117.187,117.233,117.187,117.211,265500003.0
2006-12-13 15:33:00,117.202,117.315,117.202,117.315,245699997.0
2006-12-13 15:34:00,117.357,117.425,117.357,117.425,186999995.0
2006-12-13 15:35:00,117.42,117.452,117.42,117.435,137400000.0
2006-12-13 15:36:00,117.432,117.444,117.406,117.406,277800003.0
2006-12-13 15:37:00,117.397,117.397,117.37,117.38,156299999.0
2006-12-13 15:38:00,117.378,117.383,117.361,117.373,245000005.0
2006-12-13 15:39:00,117.339,117.353,117.32,117.32,390999996.0
2006-12-13 15:40:00,117.316,117.316,117.286,117.309,240999996.0
2006-12-13 15:41:00,117.317,117.326,117.301,117.303,279800001.0
2006-12-13 15:42:00,117.315,117.347,117.315,117.336,299100002.0
2006-12-13 15:43:00,117.323,117.333,117.307,117.314,371999998.0
2006-12-13 15:44:00,117.298,117.307,117.294,117.307,271099997.0
2006-12-13 15:45:00,117.32,117.332,117.32,117.328,282500001.0
2006-12-13 15:46:00,117.34,117.345,117.319,117.329,168299998.0
2006-12-13 15:47:00,117.318,117.359,117.314,117.351,218400001.0
2006-12-13 15:48:00,117.357,117.372,117.357,117.361,278300000.0
2006-12-13 15:49:00,117.36,117.367,117.353,117.353,175499996.0
2006-12-13 15:50:00,117.357,117.359,117.345,117.353,271100001.0
2006-12-13 15:51:00,117.362,117.37,117.345,117.36,251600007.0
2006-12-13 15:52:00,117.358,117.358,117.344,117.352,124900002.0
2006-12-13 15:53:00,117.358,117.361,117.344,117.344,73499999.0
2006-12-13 15:54:00,117.353,117.353,117.35,117.35,54200002.0
2006-12-13 15:55:00,117.367,117.378,117.366,117.367,174800002.0
2006-12-13 15:56:00,117.365,117.375,117.358,117.375,274600000.0
2006-12-13 15:57:00,117.375,117.388,117.375,117.383,59600001.0
2006-12-13 15:58:00,117.388,117.419,117.388,117.415,191099998.0
2006-12-13 15:59:00,117.404,117.406,117.371,117.371,153899999.0
2006-12-13 16:00:00,117.363,117.372,117.354,117.364,262699998.0
2006-12-13 16:01:00,117.367,117.404,117.367,117.393,285600005.0
2006-12-13 16:02:00,117.396,117.406,117.386,117.394,276600004.0
2006-12-13 16:03:00,117.403,117.41,117.392,117.403,199799996.0
2006-12-13 16:04:00,117.391,117.398,117.386,117.39,360299993.0
2006-12-13 16:05:00,117.385,117.397,117.385,117.386,347899994.0
2006-12-13 16:06:00,117.395,117.415,117.395,117.41,182599999.0
2006-12-13 16:07:00,117.405,117.423,117.405,117.423,173700001.0
2006-12-13 16:08:00,117.431,117.447,117.423,117.441,195299997.0
2006-12-13 16:09:00,117.429,117.452,117.429,117.444,229600004.0
2006-12-13 16:10:00,117.448,117.451,117.434,117.439,134599998.0
2006-12-13 16:11:00,117.442,117.442,117.428,117.435,267899998.0
2006-12-13 16:12:00,117.437,117.437,117.419,117.419,204300003.0
2006-12-13 16:13:00,117.423,117.429,117.412,117.412,339799999.0
2006-12-13 16:14:00,117.416,117.416,117.385,117.387,243700002.0
2006-12-13 16:15:00,117.393,117.411,117.392,117.405,279699997.0
2006-12-13 16:16:00,117.405,117.405,117.377,117.385,361400004.0
2006-12-13 16:17:00,117.38,117.383,117.372,117.372,190199997.0
2006-12-13 16:18:00,117.367,117.367,117.358,117.365,285600000.0
2006-12-13 16:19:00,117.368,117.373,117.358,117.363,388499999.0
2006-12-13 16:20:00,117.363,117.37,117.359,117.361,283000005.0
2006-12-13 16:21:00,117.366,117.38,117.36,117.38,240800005.0
2006-12-13 16:22:00,117.38,117.38,117.35,117.35,276800006.0
2006-12-13 16:23:00,117.344,117.366,117.344,117.357,348799994.0
2006-12-13 16:24:00,117.354,117.369,117.348,117.355,478800000.0
2006-12-13 16:25:00,117.35,117.36,117.35,117.36,69500000.0
2006-12-13 16:26:00,117.356,117.368,117.356,117.366,275899995.0
2006-12-13 16:27:00,117.357,117.369,117.352,117.352,345499996.0
2006-12-13 16:28:00,117.35,117.35,117.332,117.342,158800003.0
2006-12-13 16:29:00,117.357,117.37,117.354,117.359,314900005.0
2006-12-13 16:30:00,117.36,117.361,117.352,117.352,191600000.0
2006-12-13 16:31:00,117.357,117.378,117.357,117.376,129399999.0
2006-12-13 16:32:00,117.369,117.381,117.353,117.381,292000001.0
2006-12-13 16:33:00,117.374,117.374,117.355,117.355,77300001.0
2006-12-13 16:34:00,117.35,117.35,117.339,117.346,265699996.0
2006-12-13 16:35:00,117.362,117.424,117.362,117.424,303899998.0
2006-12-13 16:36:00,117.44,117.445,117.424,117.427,240900007.0
2006-12-13 16:37:00,117.425,117.436,117.422,117.43,295799995.0
2006-12-13 16:38:00,117.425,117.425,117.38,117.39,304499998.0
2006-12-13 16:39:00,117.38,117.38,117.355,117.357,182200004.0
2006-12-13 16:40:00,117.358,117.367,117.352,117.352,208299997.0
2006-12-13 16:41:00,117.35,117.369,117.335,117.369,202700001.0
2006-12-13 16:42:00,117.364,117.379,117.364,117.369,211200000.0
2006-12-13 16:43:00,117.375,117.379,117.367,117.376,285099998.0
2006-12-13 16:44:00,117.374,117.393,117.37,117.393,123900001.0
2006-12-13 16:45:00,117.392,117.392,117.358,117.362,233899996.0
2006-12-13 16:46:00,117.362,117.368,117.347,117.349,276300004.0
2006-12-13 16:47:00,117.354,117.377,117.354,117.375,297699999.0
2006-12-13 16:48:00,117.372,117.372,117.361,117.367,235499997.0
2006-12-13 16:49:00,117.363,117.37,117.357,117.361,242799998.0
2006-12-13 16:50:00,117.355,117.358,117.351,117.354,247500002.0
2006-12-13 16:51:00,117.362,117.362,117.346,117.347,132799999.0
2006-12-13 16:52:00,117.347,117.35,117.336,117.346,192700000.0
2006-12-13 16:53:00,117.347,117.347,117.336,117.336,322199996.0
2006-12-13 16:54:00,117.345,117.352,117.336,117.352,305400003.0
2006-12-13 16:55:00,117.336,117.357,117.336,117.357,137100001.0
2006-12-13 16:56:00,117.353,117.36,117.344,117.354,192199996.0
2006-12-13 16:57:00,117.358,117.37,117.348,117.37,147800000.0
2006-12-13 16:58:00,117.372,117.372,117.356,117.358,445800002.0
2006-12-13 16:59:00,117.372,117.382,117.364,117.373,193100005.0
2006-12-13 17:00:00,117.385,117.388,117.37,117.37,346000004.0
2006-12-13 17:01:00,117.361,117.361,117.324,117.324,405099997.0
2006-12-13 17:02:00,117.327,117.34,117.324,117.34,111700003.0
2006-12-13 17:03:00,117.329,117.329,117.312,117.32,109899998.0
2006-12-13 17:04:00,117.328,117.328,117.253,117.253,243500000.0
2006-12-13 17:05:00,117.247,117.283,117.247,117.278,227499998.0
2006-12-13 17:06:00,117.298,117.299,117.278,117.291,138800000.0
2006-12-13 17:07:00,117.292,117.293,117.284,117.293,188300000.0
2006-12-13 17:08:00,117.294,117.313,117.294,117.313,182099994.0
2006-12-13 17:09:00,117.316,117.329,117.309,117.325,169500005.0
2006-12-13 17:10:00,117.331,117.338,117.32,117.333,320400000.0
2006-12-13 17:11:00,117.323,117.323,117.309,117.309,195699995.0
2006-12-13 17:12:00,117.321,117.339,117.321,117.33,213199997.0
2006-12-13 17:13:00,117.334,117.352,117.327,117.352,320400001.0
2006-12-13 17:14:00,117.34,117.386,117.33,117.386,230300005.0
2006-12-13 17:15:00,117.379,117.38,117.372,117.378,104500003.0
2006-12-13 17:16:00,117.373,117.378,117.37,117.37,402100003.0
2006-12-13 17:17:00,117.363,117.363,117.352,117.355,304100000.0
2006-12-13 17:18:00,117.343,117.343,117.34,117.34,31900000.0
2006-12-13 17:19:00,117.335,117.353,117.335,117.342,147499998.0
2006-12-13 17:20:00,117.345,117.345,117.331,117.339,231599998.0
2006-12-13 17:21:00,117.341,117.341,117.331,117.334,198499998.0
2006-12-13 17:22:00,117.338,117.34,117.31,117.317,333699998.0
2006-12-13 17:23:00,117.309,117.323,117.309,117.319,136900001.0
2006-12-13 17:24:00,117.317,117.317,117.268,117.269,181099997.0
2006-12-13 17:25:00,117.27,117.296,117.27,117.292,390600000.0
2006-12-13 17:26:00,117.281,117.297,117.269,117.296,176200003.0
2006-12-13 17:27:00,117.288,117.288,117.262,117.262,206699998.0
2006-12-13 17:28:00,117.275,117.277,117.244,117.26,154500001.0
2006-12-13 17:29:00,117.257,117.274,117.257,117.274,227100001.0
2006-12-13 17:30:00,117.267,117.271,117.262,117.267,218899998.0
2006-12-13 17:31:00,117.28,117.282,117.273,117.277,412599998.0
2006-12-13 17:32:00,117.275,117.275,117.247,117.263,263499999.0
2006-12-13 17:33:00,117.26,117.281,117.257,117.281,307399997.0
2006-12-13 17:34:00,117.285,117.308,117.275,117.308,253000000.0
2006-12-13 17:35:00,117.316,117.325,117.306,117.322,250799994.0
2006-12-13 17:36:00,117.322,117.336,117.317,117.331,217300005.0
2006-12-13 17:37:00,117.323,117.331,117.319,117.331,142600000.0
2006-12-13 17:38:00,117.34,117.35,117.34,117.343,169400000.0
2006-12-13 17:39:00,117.333,117.341,117.331,117.333,413700007.0
2006-12-13 17:40:00,117.332,117.334,117.33,117.33,94500001.0
2006-12-13 17:41:00,117.33,117.333,117.325,117.329,364700002.0
2006-12-13 17:42:00,117.33,117.33,117.31,117.319,226699996.0
2006-12-13 17:43:00,117.318,117.324,117.309,117.314,291199998.0
2006-12-13 17:44:00,117.327,117.332,117.314,117.332,230900002.0
2006-12-13 17:45:00,117.32,117.32,117.299,117.311,53800000.0
2006-12-13 17:46:00,117.32,117.33,117.32,117.33,188800003.0
2006-12-13 17:47:00,117.32,117.331,117.318,117.328,233700001.0
2006-12-13 17:48:00,117.337,117.348,117.337,117.341,89100000.0
2006-12-13 17:49:00,117.345,117.369,117.345,117.359,359200003.0
2006-12-13 17:50:00,117.368,117.373,117.365,117.369,259500002.0
2006-12-13 17:51:00,117.362,117.367,117.348,117.35,440399993.0
2006-12-13 17:52:00,117.351,117.351,117.339,117.345,277600002.0
2006-12-13 17:53:00,117.348,117.348,117.308,117.308,316799998.0
2006-12-13 17:54:00,117.313,117.321,117.313,117.317,150899998.0
2006-12-13 17:55:00,117.32,117.339,117.32,117.334,134799999.0
2006-12-13 17:56:00,117.333,117.333,117.317,117.318,69800002.0
2006-12-13 17:57:00,117.308,117.32,117.294,117.32,251800000.0
2006-12-13 17:58:00,117.311,117.325,117.303,117.303,195299999.0
2006-12-13 17:59:00,117.31,117.31,117.26,117.261,357399997.0
2006-12-13 18:00:00,117.25,117.261,117.244,117.252,229499994.0
2006-12-13 18:01:00,117.41,117.41,117.41,117.41,1800999994.0
2006-12-13 18:02:00,117.4,117.41,117.4,117.41,1800999994.0
2006-12-13 18:03:00,117.4,117.41,117.4,117.4,1800999994.0
2006-12-13 18:04:00,117.41,117.41,117.4,117.4,1800999994.0
2006-12-13 18:05:00,117.41,117.41,117.4,117.4,1800999994.0
2006-12-13 18:06:00,117.39,117.39,117.35,117.36,1800999994.0
2006-12-13 18:07:00,117.35,117.36,117.35,117.36,1800999994.0
2006-12-13 18:08:00,117.35,117.39,117.35,117.37,1800999994.0
2006-12-13 18:09:00,117.38,117.39,117.37,117.38,1800999994.0
2006-12-13 18:10:00,117.37,117.39,117.37,117.39,1800999994.0
2006-12-13 18:11:00,117.183,117.188,117.156,117.168,1800999994.0
2006-12-13 18:12:00,117.158,117.161,117.14,117.143,1705699994.0
2006-12-13 18:13:00,117.4,117.4,117.38,117.38,1642400008.0
2006-12-13 18:14:00,117.39,117.39,117.38,117.38,1642400008.0
2006-12-13 18:15:00,117.39,117.41,117.39,117.4,1642400008.0
2006-12-13 18:16:00,117.41,117.41,117.39,117.39,1642400008.0
2006-12-13 18:17:00,117.252,117.264,117.249,117.257,1642400008.0
2006-12-13 18:18:00,117.4,117.4,117.39,117.4,1818800012.0
2006-12-13 18:19:00,117.39,117.4,117.39,117.39,1818800012.0
2006-12-13 18:20:00,117.4,117.4,117.4,117.4,1818800012.0
2006-12-13 18:21:00,117.41,117.41,117.4,117.41,1818800012.0
2006-12-13 18:22:00,117.4,117.41,117.4,117.41,1818800012.0
2006-12-13 18:23:00,117.42,117.43,117.42,117.43,1818800012.0
2006-12-13 18:24:00,117.44,117.44,117.41,117.43,1818800012.0
2006-12-13 18:26:00,117.42,117.43,117.42,117.43,1818800012.0
2006-12-13 18:27:00,117.287,117.303,117.283,117.303,1818800012.0
2006-12-13 18:28:00,117.43,117.43,117.42,117.43,1833000009.0
2006-12-13 18:29:00,117.42,117.44,117.42,117.44,1833000009.0
2006-12-13 18:30:00,117.281,117.294,117.281,117.288,1833000009.0
2006-12-13 18:31:00,117.43,117.43,117.43,117.43,2076199996.0
2006-12-13 18:32:00,117.44,117.46,117.44,117.45,2076199996.0
2006-12-13 18:33:00,117.46,117.47,117.45,117.46,2076199996.0
2006-12-13 18:34:00,117.47,117.52,117.46,117.5,2076199996.0
2006-12-13 18:35:00,117.51,117.52,117.49,117.49,2076199996.0
2006-12-13 18:36:00,117.328,117.348,117.324,117.335,2076199996.0
2006-12-13 18:37:00,117.326,117.349,117.31,117.349,1453600000.0
2006-12-13 18:38:00,117.36,117.393,117.356,117.39,1046900002.0
2006-12-13 18:39:00,117.398,117.398,117.377,117.379,655599999.0
2006-12-13 18:40:00,117.375,117.38,117.363,117.375,1499000015.0
2006-12-13 18:41:00,117.379,117.395,117.379,117.386,1581899993.0
2006-12-13 18:42:00,117.395,117.433,117.394,117.408,2020500006.0
2006-12-13 18:43:00,117.421,117.435,117.421,117.431,908899993.0
2006-12-13 18:44:00,117.429,117.44,117.426,117.428,731700004.0
2006-12-13 18:45:00,117.427,117.439,117.42,117.42,1832099992.0
2006-12-13 18:46:00,117.426,117.431,117.417,117.419,1862199982.0
2006-12-13 18:47:00,117.407,117.436,117.407,117.431,533900003.0
2006-12-13 18:48:00,117.447,117.447,117.424,117.424,865100005.0
2006-12-13 18:49:00,117.419,117.439,117.419,117.43,1511700003.0
2006-12-13 18:50:00,117.433,117.435,117.421,117.434,2105300002.0
2006-12-13 18:51:00,117.436,117.448,117.425,117.442,1305799996.0
2006-12-13 18:52:00,117.439,117.439,117.405,117.412,1769199994.0
2006-12-13 18:53:00,117.412,117.412,117.394,117.395,1440100005.0
2006-12-13 18:54:00,117.393,117.418,117.393,117.418,1854599996.0
2006-12-13 18:55:00,117.416,117.416,117.39,117.397,1773599996.0
2006-12-13 18:56:00,117.39,117.397,117.385,117.395,136700001.0
2006-12-13 18:57:00,117.395,117.402,117.392,117.398,723599996.0
2006-12-13 18:58:00,117.398,117.399,117.372,117.391,1517699998.0
2006-12-13 18:59:00,117.394,117.416,117.387,117.408,1526200005.0
2006-12-13 19:00:00,117.411,117.417,117.388,117.397,503000004.0
2006-12-13 19:01:00,117.396,117.406,117.394,117.403,637900003.0
2006-12-13 19:02:00,117.405,117.415,117.403,117.412,639500007.0
2006-12-13 19:03:00,117.411,117.411,117.397,117.404,1639800003.0
2006-12-13 19:04:00,117.406,117.409,117.393,117.409,1115299995.0
2006-12-13 19:05:00,117.408,117.41,117.394,117.403,788100001.0
2006-12-13 19:06:00,117.402,117.408,117.394,117.394,1266399995.0
2006-12-13 19:07:00,117.377,117.377,117.356,117.362,1942499992.0
2006-12-13 19:08:00,117.364,117.384,117.357,117.38,2006800007.0
2006-12-13 19:09:00,117.375,117.388,117.369,117.38,654300003.0
2006-12-13 19:10:00,117.364,117.389,117.35,117.385,655600002.0
2006-12-13 19:11:00,117.387,117.396,117.385,117.39,704700006.0
2006-12-13 19:12:00,117.394,117.401,117.39,117.397,1032500007.0
2006-12-13 19:13:00,117.395,117.397,117.384,117.388,661200001.0
2006-12-13 19:14:00,117.39,117.402,117.377,117.377,876400000.0
2006-12-13 19:15:00,117.382,117.398,117.377,117.392,1876500014.0
2006-12-13 19:16:00,117.399,117.416,117.394,117.405,1109099999.0
2006-12-13 19:17:00,117.403,117.403,117.382,117.398,1069099999.0
2006-12-13 19:18:00,117.392,117.4,117.387,117.4,934100004.0
2006-12-13 19:19:00,117.4,117.4,117.386,117.39,1713899985.0
2006-12-13 19:20:00,117.385,117.396,117.385,117.396,830600009.0
2006-12-13 19:21:00,117.395,117.404,117.394,117.399,1299500012.0
2006-12-13 19:22:00,117.401,117.41,117.4,117.41,781000000.0
2006-12-13 19:23:00,117.48,117.48,117.47,117.47,1206899999.0
2006-12-13 19:24:00,117.42,117.441,117.418,117.418,1206899999.0
2006-12-13 19:25:00,117.416,117.432,117.416,117.427,1205900010.0
2006-12-13 19:27:00,117.423,117.433,117.42,117.433,1528500003.0
2006-12-13 19:28:00,117.428,117.44,117.425,117.432,1214399989.0
2006-12-13 19:29:00,117.435,117.442,117.426,117.442,639199990.0
2006-12-13 19:30:00,117.44,117.447,117.43,117.444,874600004.0
2006-12-13 19:31:00,117.445,117.451,117.433,117.433,1573599997.0
2006-12-13 19:32:00,117.433,117.461,117.41,117.461,1546000011.0
2006-12-13 19:33:00,117.461,117.463,117.446,117.463,953500001.0
2006-12-13 19:34:00,117.466,117.473,117.458,117.473,1284800000.0
2006-12-13 19:35:00,117.48,117.527,117.48,117.496,1080399994.0
2006-12-13 19:36:00,117.487,117.51,117.484,117.496,480799993.0
2006-12-13 19:37:00,117.486,117.487,117.479,117.483,352900001.0
2006-12-13 19:38:00,117.486,117.507,117.486,117.49,962099994.0
2006-12-13 19:39:00,117.489,117.498,117.483,117.494,1257100007.0
2006-12-13 19:40:00,117.483,117.483,117.464,117.465,742900000.0
2006-12-13 19:41:00,117.448,117.471,117.429,117.471,1222900008.0
2006-12-13 19:42:00,117.475,117.475,117.466,117.469,722000000.0
2006-12-13 19:43:00,117.463,117.469,117.446,117.463,502800000.0
2006-12-13 19:44:00,117.471,117.49,117.471,117.488,1143999992.0
2006-12-13 19:45:00,117.49,117.497,117.474,117.493,782700001.0
2006-12-13 19:46:00,117.492,117.492,117.472,117.48,793499995.0
2006-12-13 19:47:00,117.473,117.504,117.43,117.503,567400005.0
2006-12-13 19:48:00,117.501,117.524,117.501,117.515,1243599996.0
2006-12-13 19:49:00,117.512,117.512,117.468,117.5,581800004.0
2006-12-13 19:50:00,117.505,117.507,117.48,117.497,893400007.0
2006-12-13 19:51:00,117.496,117.502,117.489,117.496,861699998.0
2006-12-13 19:52:00,117.497,117.505,117.495,117.501,898400007.0
2006-12-13 19:53:00,117.512,117.561,117.512,117.561,582500001.0
2006-12-13 19:54:00,117.561,117.569,117.524,117.526,1166600000.0
2006-12-13 19:55:00,117.518,117.531,117.507,117.52,666300011.0
2006-12-13 19:56:00,117.521,117.521,117.484,117.52,900900000.0
2006-12-13 19:57:00,117.522,117.531,117.498,117.531,546499994.0
2006-12-13 19:58:00,117.534,117.54,117.525,117.525,1519800003.0
2006-12-13 19:59:00,117.523,117.523,117.5,117.505,981000001.0
2006-12-13 20:00:00,117.503,117.503,117.497,117.498,392399990.0
2006-12-13 20:01:00,117.502,117.521,117.494,117.521,658800003.0
2006-12-13 20:02:00,117.524,117.558,117.524,117.554,1351000002.0
2006-12-13 20:03:00,117.551,117.56,117.529,117.56,833699999.0
2006-12-13 20:04:00,117.565,117.578,117.554,117.574,948999994.0
2006-12-13 20:05:00,117.573,117.599,117.573,117.585,1282499983.0
2006-12-13 20:06:00,117.578,117.586,117.565,117.57,1700600000.0
2006-12-13 20:07:00,117.557,117.557,117.532,117.547,964100007.0
2006-12-13 20:08:00,117.542,117.563,117.542,117.563,900700011.0
2006-12-13 20:09:00,117.54,117.561,117.533,117.54,1277999994.0
2006-12-13 20:10:00,117.539,117.539,117.492,117.494,912800005.0
2006-12-13 20:11:00,117.485,117.485,117.44,117.44,1993100005.0
2006-12-13 20:12:00,117.47,117.48,117.47,117.48,1020000000.0
2006-12-13 20:13:00,117.412,117.423,117.411,117.419,1020000000.0
2006-12-13 20:14:00,117.425,117.43,117.403,117.428,1496700007.0
2006-12-13 20:15:00,117.427,117.441,117.395,117.438,1334799998.0
2006-12-13 20:16:00,117.432,117.461,117.432,117.461,1188000012.0
2006-12-13 20:17:00,117.463,117.463,117.454,117.454,616100007.0
2006-12-13 20:18:00,117.455,117.455,117.433,117.442,107799999.0
2006-12-13 20:19:00,117.443,117.447,117.434,117.445,1057000004.0
2006-12-13 20:20:00,117.437,117.443,117.408,117.442,893199989.0
2006-12-13 20:21:00,117.442,117.47,117.44,117.467,978400004.0
2006-12-13 20:22:00,117.465,117.465,117.417,117.454,1650699999.0
2006-12-13 20:23:00,117.463,117.479,117.459,117.475,1051699998.0
2006-12-13 20:24:00,117.471,117.471,117.447,117.447,722899998.0
2006-12-13 20:25:00,117.455,117.485,117.431,117.485,908400001.0
2006-12-13 20:26:00,117.485,117.491,117.459,117.491,923200005.0
2006-12-13 20:27:00,117.492,117.492,117.457,117.492,1293800002.0
2006-12-13 20:28:00,117.465,117.486,117.448,117.486,2095299993.0
2006-12-13 20:31:00,117.46,117.46,117.46,117.46,2017599991.0
2006-12-13 20:32:00,117.475,117.48,117.433,117.48,2017599991.0
2006-12-13 20:33:00,117.468,117.482,117.468,117.475,763300002.0
2006-12-13 20:34:00,117.473,117.473,117.441,117.47,370100005.0
2006-12-13 20:35:00,117.47,117.47,117.453,117.465,693999993.0
2006-12-13 20:36:00,117.465,117.465,117.453,117.457,398300001.0
2006-12-13 20:37:00,117.453,117.477,117.453,117.475,451900001.0
2006-12-13 20:38:00,117.475,117.481,117.461,117.472,1017600005.0
2006-12-13 20:39:00,117.471,117.471,117.446,117.471,1409400000.0
2006-12-13 20:41:00,117.465,117.471,117.449,117.457,1050300001.0
2006-12-13 20:42:00,117.45,117.461,117.449,117.45,1197199999.0
2006-12-13 20:43:00,117.446,117.463,117.446,117.463,1372800010.0
2006-12-13 20:44:00,117.458,117.464,117.452,117.464,1604499991.0
2006-12-13 20:45:00,117.462,117.462,117.435,117.45,1508100004.0
2006-12-13 20:46:00,117.452,117.461,117.431,117.461,1211700008.0
2006-12-13 20:47:00,117.463,117.471,117.447,117.471,1665300001.0
2006-12-13 20:48:00,117.473,117.474,117.464,117.474,1240700003.0
2006-12-13 20:49:00,117.472,117.485,117.47,117.48,1207199990.0
2006-12-13 20:50:00,117.481,117.491,117.475,117.487,1506000003.0
2006-12-13 20:51:00,117.489,117.503,117.481,117.503,800699989.0
2006-12-13 20:52:00,117.498,117.503,117.487,117.495,288699991.0
2006-12-13 20:53:00,117.483,117.49,117.442,117.49,1372800011.0
2006-12-13 20:54:00,117.495,117.505,117.493,117.505,416999992.0
2006-12-13 20:55:00,117.506,117.509,117.48,117.49,1272600004.0
2006-12-13 20:56:00,117.505,117.51,117.46,117.5,744299999.0
2006-12-13 20:57:00,117.502,117.507,117.476,117.487,1688100013.0
2006-12-13 20:58:00,117.48,117.49,117.48,117.49,1959399986.0
2006-12-13 20:59:00,117.504,117.513,117.497,117.501,1959399986.0
2006-12-13 21:00:00,117.52,117.52,117.5,117.51,1361700006.0
2006-12-13 21:01:00,117.524,117.535,117.516,117.516,1361700006.0
2006-12-13 21:02:00,117.515,117.528,117.51,117.516,902400006.0
2006-12-13 21:03:00,117.515,117.518,117.484,117.517,1160700002.0
2006-12-13 21:04:00,117.516,117.518,117.494,117.505,482100005.0
2006-12-13 21:05:00,117.515,117.537,117.481,117.525,693000005.0
2006-12-13 21:06:00,117.519,117.52,117.507,117.507,972000003.0
2006-12-13 21:07:00,117.509,117.509,117.486,117.495,1495799999.0
2006-12-13 21:08:00,117.513,117.513,117.486,117.489,755099993.0
2006-12-13 21:09:00,117.5,117.507,117.494,117.505,521100000.0
2006-12-13 21:10:00,117.502,117.502,117.483,117.483,408199999.0
2006-12-13 21:11:00,117.485,117.487,117.483,117.483,345900002.0
2006-12-13 21:12:00,117.478,117.487,117.476,117.477,239699998.0
2006-12-13 21:13:00,117.468,117.477,117.456,117.468,749100004.0
2006-12-13 21:14:00,117.473,117.475,117.453,117.468,1650800022.0
2006-12-13 21:15:00,117.465,117.465,117.435,117.435,1413100006.0
2006-12-13 21:16:00,117.455,117.47,117.453,117.46,949299997.0
2006-12-13 21:17:00,117.457,117.459,117.446,117.457,1822099994.0
2006-12-13 21:18:00,117.445,117.453,117.432,117.446,1335300009.0
2006-12-13 21:19:00,117.46,117.482,117.458,117.482,1380999988.0
2006-12-13 21:20:00,117.482,117.482,117.464,117.468,1274000014.0
2006-12-13 21:21:00,117.48,117.483,117.472,117.475,1062000003.0
2006-12-13 21:22:00,117.475,117.488,117.46,117.465,1911099989.0
2006-12-13 21:23:00,117.464,117.473,117.462,117.473,909699994.0
2006-12-13 21:24:00,117.473,117.473,117.462,117.468,1331900001.0
2006-12-13 21:25:00,117.47,117.479,117.464,117.47,1593400009.0
2006-12-13 21:26:00,117.466,117.47,117.453,117.453,1062599993.0
2006-12-13 21:27:00,117.47,117.484,117.468,117.476,730099995.0
2006-12-13 21:28:00,117.468,117.468,117.447,117.454,344599994.0
2006-12-13 21:29:00,117.452,117.452,117.416,117.437,980200010.0
2006-12-13 21:30:00,117.446,117.446,117.429,117.446,762499999.0
2006-12-13 21:31:00,117.453,117.463,117.453,117.456,219899999.0
2006-12-13 21:32:00,117.465,117.472,117.458,117.472,878299994.0
2006-12-13 21:33:00,117.469,117.472,117.459,117.472,297000004.0
2006-12-13 21:34:00,117.475,117.475,117.47,117.47,442200006.0
2006-12-13 21:35:00,117.48,117.482,117.454,117.454,365599998.0
2006-12-13 21:36:00,117.448,117.451,117.438,117.438,665899998.0
2006-12-13 21:37:00,117.43,117.448,117.419,117.438,464100001.0
2006-12-13 21:38:00,117.453,117.454,117.431,117.45,544999997.0
2006-12-13 21:39:00,117.453,117.463,117.443,117.463,338199998.0
2006-12-13 21:40:00,117.454,117.456,117.435,117.456,486500003.0
2006-12-13 21:41:00,117.457,117.459,117.436,117.449,574899998.0
2006-12-13 21:42:00,117.444,117.461,117.414,117.46,868300000.0
2006-12-13 21:43:00,117.455,117.459,117.427,117.457,295999997.0
2006-12-13 21:44:00,117.465,117.465,117.446,117.461,1570399999.0
2006-12-13 21:45:00,117.467,117.472,117.456,117.469,560699997.0
2006-12-13 21:46:00,117.468,117.481,117.468,117.475,858600000.0
2006-12-13 21:47:00,117.471,117.479,117.467,117.471,560800000.0
2006-12-13 21:48:00,117.467,117.476,117.455,117.465,1043100012.0
2006-12-13 21:49:00,117.447,117.469,117.447,117.463,670200002.0
2006-12-13 21:50:00,117.467,117.467,117.442,117.455,226499997.0
2006-12-13 21:51:00,117.457,117.462,117.449,117.462,476100003.0
2006-12-13 21:52:00,117.46,117.46,117.448,117.455,281700000.0
2006-12-13 21:53:00,117.441,117.463,117.379,117.456,457200010.0
2006-12-13 21:54:00,117.473,117.482,117.469,117.472,490400008.0
2006-12-13 21:55:00,117.469,117.47,117.46,117.461,249799998.0
2006-12-13 21:56:00,117.475,117.487,117.454,117.473,387300003.0
2006-12-13 21:57:00,117.484,117.484,117.46,117.468,192100001.0
2006-12-13 21:58:00,117.464,117.482,117.464,117.482,140299999.0
2006-12-13 21:59:00,117.488,117.499,117.485,117.498,592499994.0
2006-12-13 22:00:00,117.502,117.521,117.502,117.51,872099993.0
2006-12-13 22:01:00,117.508,117.511,117.49,117.506,1246100019.0
2006-12-13 22:02:00,117.498,117.498,117.464,117.496,761400004.0
2006-12-13 22:03:00,117.495,117.506,117.495,117.5,435600003.0
2006-12-13 22:04:00,117.502,117.518,117.498,117.511,750100002.0
2006-12-13 22:05:00,117.501,117.555,117.48,117.555,145300002.0
2006-12-13 22:06:00,117.586,117.591,117.557,117.566,334299997.0
2006-12-13 22:07:00,117.565,117.571,117.546,117.571,334900005.0
2006-12-13 22:08:00,117.578,117.598,117.577,117.577,218600002.0
2006-12-13 22:09:00,117.59,117.59,117.578,117.58,147400000.0
2006-12-13 22:10:00,117.59,117.59,117.578,117.59,128899999.0
2006-12-13 22:11:00,117.595,117.613,117.595,117.613,537700008.0
2006-12-13 22:12:00,117.613,117.613,117.6,117.6,381099992.0
2006-12-13 22:13:00,117.601,117.609,117.601,117.605,427199995.0
2006-12-13 22:14:00,117.609,117.621,117.609,117.61,295199997.0
2006-12-13 22:15:00,117.619,117.621,117.615,117.617,179599999.0
2006-12-13 22:16:00,117.615,117.626,117.596,117.611,776999994.0
2006-12-13 22:17:00,117.623,117.637,117.623,117.637,403499996.0
2006-12-13 22:18:00,117.637,117.637,117.605,117.627,493300006.0
2006-12-13 22:19:00,117.628,117.636,117.622,117.634,476600003.0
2006-12-13 22:20:00,117.615,117.628,117.604,117.611,215300004.0
2006-12-13 22:21:00,117.612,117.612,117.59,117.6,392700001.0
2006-12-13 22:22:00,117.613,117.613,117.601,117.611,235800006.0
2006-12-13 22:23:00,117.61,117.61,117.593,117.595,167899999.0
2006-12-13 22:24:00,117.605,117.62,117.604,117.608,412900002.0
2006-12-13 22:25:00,117.605,117.617,117.589,117.615,257299994.0
2006-12-13 22:26:00,117.606,117.608,117.583,117.583,349799998.0
2006-12-13 22:27:00,117.587,117.59,117.561,117.582,979900003.0
2006-12-13 22:28:00,117.583,117.583,117.567,117.577,166600001.0
2006-12-13 22:29:00,117.573,117.575,117.558,117.559,323100008.0
2006-12-13 22:30:00,117.566,117.566,117.547,117.563,378200000.0
2006-12-13 22:31:00,117.566,117.572,117.559,117.571,147499996.0
2006-12-13 22:32:00,117.57,117.576,117.55,117.568,297199996.0
2006-12-13 22:33:00,117.573,117.573,117.56,117.567,551199998.0
2006-12-13 22:34:00,117.559,117.565,117.545,117.547,768300001.0
2006-12-13 22:35:00,117.562,117.562,117.532,117.532,339899999.0
2006-12-13 22:36:00,117.53,117.539,117.515,117.53,858100004.0
2006-12-13 22:37:00,117.523,117.523,117.515,117.521,174800002.0
2006-12-13 22:38:00,117.515,117.518,117.498,117.512,129199998.0
2006-12-13 22:39:00,117.501,117.512,117.5,117.502,422199996.0
2006-12-13 22:40:00,117.512,117.524,117.499,117.5,961599992.0
2006-12-13 22:41:00,117.498,117.51,117.493,117.506,320600005.0
2006-12-13 22:42:00,117.516,117.526,117.509,117.526,201500000.0
2006-12-13 22:43:00,117.53,117.537,117.518,117.518,362200003.0
2006-12-13 22:44:00,117.522,117.522,117.499,117.501,303699997.0
2006-12-13 22:45:00,117.517,117.517,117.505,117.508,442999991.0
2006-12-13 22:46:00,117.511,117.514,117.503,117.503,207199996.0
2006-12-13 22:47:00,117.513,117.52,117.497,117.497,417900006.0
2006-12-13 22:48:00,117.507,117.513,117.499,117.499,291199993.0
2006-12-13 22:49:00,117.521,117.545,117.521,117.545,184800003.0
2006-12-13 22:50:00,117.537,117.549,117.528,117.54,440199998.0
2006-12-13 22:51:00,117.547,117.547,117.508,117.508,362400000.0
2006-12-13 22:52:00,117.532,117.544,117.525,117.525,342399999.0
2006-12-13 22:53:00,117.525,117.525,117.506,117.513,271999998.0
2006-12-13 22:54:00,117.51,117.51,117.484,117.505,331199996.0
2006-12-13 22:55:00,117.511,117.511,117.488,117.49,412400006.0
2006-12-13 22:56:00,117.502,117.504,117.479,117.486,423200003.0
2006-12-13 22:57:00,117.497,117.509,117.497,117.502,412300000.0
2006-12-13 22:58:00,117.496,117.516,117.484,117.516,242700004.0
2006-12-13 22:59:00,117.495,117.507,117.477,117.477,388899996.0
2006-12-13 23:00:00,117.474,117.515,117.474,117.515,277900001.0
2006-12-13 23:01:00,117.521,117.521,117.509,117.516,241500003.0
2006-12-13 23:02:00,117.527,117.527,117.503,117.503,111999997.0
2006-12-13 23:03:00,117.49,117.49,117.475,117.484,281899988.0
2006-12-13 23:04:00,117.49,117.499,117.479,117.479,187600002.0
2006-12-13 23:05:00,117.477,117.496,117.473,117.48,368000002.0
2006-12-13 23:06:00,117.51,117.517,117.507,117.507,195900002.0
2006-12-13 23:07:00,117.51,117.516,117.504,117.505,363700007.0
2006-12-13 23:08:00,117.508,117.529,117.508,117.517,262999997.0
2006-12-13 23:09:00,117.525,117.536,117.525,117.536,203599995.0
2006-12-13 23:10:00,117.541,117.544,117.531,117.531,276000002.0
2006-12-13 23:11:00,117.528,117.528,117.509,117.51,140199999.0
2006-12-13 23:12:00,117.508,117.525,117.504,117.525,310500003.0
2006-12-13 23:13:00,117.525,117.532,117.51,117.513,209200001.0
2006-12-13 23:14:00,117.513,117.526,117.509,117.52,257099998.0
2006-12-13 23:15:00,117.511,117.533,117.502,117.516,287800003.0
2006-12-13 23:16:00,117.513,117.52,117.497,117.497,164900002.0
2006-12-13 23:17:00,117.508,117.517,117.498,117.498,257400004.0
2006-12-13 23:18:00,117.513,117.522,117.508,117.51,298000008.0
2006-12-13 23:19:00,117.507,117.515,117.497,117.515,203699998.0
2006-12-13 23:20:00,117.523,117.524,117.506,117.517,136599998.0
2006-12-13 23:21:00,117.518,117.518,117.5,117.5,233100000.0
2006-12-13 23:22:00,117.513,117.514,117.493,117.509,206400003.0
2006-12-13 23:23:00,117.517,117.521,117.505,117.505,205599999.0
2006-12-13 23:24:00,117.506,117.515,117.506,117.515,222999999.0
2006-12-13 23:25:00,117.523,117.527,117.503,117.514,258599998.0
2006-12-13 23:26:00,117.507,117.525,117.507,117.525,331499991.0
2006-12-13 23:27:00,117.521,117.531,117.513,117.531,233900003.0
2006-12-13 23:28:00,117.522,117.538,117.522,117.53,338100001.0
2006-12-13 23:29:00,117.528,117.537,117.524,117.524,105999999.0
2006-12-13 23:30:00,117.527,117.535,117.505,117.515,285799999.0
2006-12-13 23:31:00,117.528,117.531,117.51,117.531,133299999.0
2006-12-13 23:32:00,117.53,117.541,117.529,117.535,184000000.0
2006-12-13 23:33:00,117.538,117.539,117.531,117.533,172899993.0
2006-12-13 23:34:00,117.517,117.533,117.513,117.533,229099999.0
2006-12-13 23:35:00,117.53,117.537,117.52,117.52,119500002.0
2006-12-13 23:36:00,117.542,117.542,117.528,117.535,304399993.0
2006-12-13 23:37:00,117.533,117.539,117.519,117.519,191400003.0
2006-12-13 23:38:00,117.544,117.561,117.544,117.558,283999997.0
2006-12-13 23:39:00,117.547,117.555,117.532,117.542,209200004.0
2006-12-13 23:40:00,117.548,117.559,117.543,117.548,324100001.0
2006-12-13 23:41:00,117.55,117.558,117.539,117.539,338300003.0
2006-12-13 23:42:00,117.551,117.563,117.551,117.563,154699997.0
2006-12-13 23:43:00,117.55,117.567,117.544,117.565,304000002.0
2006-12-13 23:44:00,117.567,117.567,117.551,117.551,85800000.0
2006-12-13 23:45:00,117.552,117.552,117.543,117.545,311999996.0
2006-12-13 23:46:00,117.557,117.557,117.549,117.549,275900005.0
2006-12-13 23:47:00,117.542,117.56,117.542,117.56,143799999.0
2006-12-13 23:48:00,117.549,117.56,117.549,117.556,209599998.0
2006-12-13 23:49:00,117.557,117.557,117.525,117.545,261400004.0
2006-12-13 23:50:00,117.537,117.54,117.527,117.54,202399992.0
2006-12-13 23:51:00,117.535,117.553,117.531,117.551,255600000.0
2006-12-13 23:52:00,117.538,117.556,117.525,117.548,248700006.0
2006-12-13 23:53:00,117.528,117.559,117.528,117.552,190299998.0
2006-12-13 23:54:00,117.545,117.558,117.534,117.538,259299995.0
2006-12-13 23:55:00,117.546,117.559,117.535,117.559,147000000.0
2006-12-13 23:56:00,117.56,117.569,117.545,117.545,255700004.0
2006-12-13 23:57:00,117.538,117.574,117.538,117.571,178399995.0
2006-12-13 23:58:00,117.572,117.572,117.565,117.565,160300004.0
2006-12-13 23:59:00,117.574,117.574,117.563,117.563,294799999.0
2006-12-14 00:00:00,117.561,117.561,117.547,117.548,80600000.0
2006-12-14 00:01:00,117.558,117.563,117.546,117.551,187600001.0
2006-12-14 00:02:00,117.558,117.567,117.556,117.567,147900001.0
2006-12-14 00:03:00,117.56,117.591,117.556,117.588,302099999.0
2006-12-14 00:04:00,117.581,117.592,117.566,117.566,351399997.0
2006-12-14 00:05:00,117.56,117.57,117.55,117.57,129599998.0
2006-12-14 00:06:00,117.557,117.557,117.542,117.555,187299999.0
2006-12-14 00:07:00,117.558,117.561,117.542,117.557,220099995.0
2006-12-14 00:08:00,117.561,117.561,117.539,117.539,141100000.0
2006-12-14 00:09:00,117.54,117.545,117.522,117.527,349800003.0
2006-12-14 00:10:00,117.523,117.532,117.516,117.532,270900000.0
2006-12-14 00:11:00,117.527,117.536,117.513,117.526,316800005.0
2006-12-14 00:12:00,117.53,117.538,117.518,117.537,126800001.0
2006-12-14 00:13:00,117.527,117.527,117.516,117.523,243600000.0
2006-12-14 00:14:00,117.52,117.52,117.501,117.515,231800002.0
2006-12-14 00:15:00,117.522,117.532,117.515,117.518,346699995.0
2006-12-14 00:16:00,117.522,117.545,117.516,117.532,294100001.0
2006-12-14 00:17:00,117.525,117.544,117.525,117.531,297399997.0
2006-12-14 00:18:00,117.537,117.538,117.523,117.529,221399997.0
2006-12-14 00:19:00,117.533,117.534,117.5,117.504,229100000.0
2006-12-14 00:20:00,117.514,117.514,117.489,117.494,192599998.0
2006-12-14 00:21:00,117.513,117.539,117.513,117.535,259399996.0
2006-12-14 00:22:00,117.518,117.533,117.509,117.532,244999998.0
2006-12-14 00:23:00,117.533,117.533,117.519,117.52,186700000.0
2006-12-14 00:24:00,117.52,117.537,117.514,117.514,235100002.0
2006-12-14 00:25:00,117.537,117.537,117.53,117.532,100500000.0
2006-12-14 00:26:00,117.536,117.544,117.534,117.544,308699996.0
2006-12-14 00:27:00,117.54,117.54,117.516,117.516,157600000.0
2006-12-14 00:28:00,117.515,117.528,117.512,117.512,275500004.0
2006-12-14 00:29:00,117.537,117.54,117.524,117.524,192100001.0
2006-12-14 00:30:00,117.513,117.52,117.495,117.52,174099999.0
2006-12-14 00:31:00,117.512,117.512,117.491,117.501,304899998.0
2006-12-14 00:32:00,117.51,117.511,117.493,117.493,185600002.0
2006-12-14 00:33:00,117.496,117.499,117.464,117.499,220800000.0
2006-12-14 00:34:00,117.495,117.495,117.463,117.48,223299999.0
2006-12-14 00:35:00,117.494,117.5,117.477,117.479,387899999.0
2006-12-14 00:36:00,117.482,117.491,117.472,117.482,243899995.0
2006-12-14 00:37:00,117.495,117.51,117.495,117.5,328599999.0
2006-12-14 00:38:00,117.5,117.5,117.492,117.492,145000002.0
2006-12-14 00:39:00,117.496,117.513,117.495,117.513,185399998.0
2006-12-14 00:40:00,117.508,117.508,117.486,117.503,178100004.0
2006-12-14 00:41:00,117.502,117.514,117.496,117.501,248100002.0
2006-12-14 00:42:00,117.498,117.505,117.482,117.499,413099999.0
2006-12-14 00:43:00,117.502,117.526,117.495,117.518,258599998.0
2006-12-14 00:44:00,117.515,117.515,117.497,117.503,185599999.0
2006-12-14 00:45:00,117.518,117.518,117.477,117.477,248900005.0
2006-12-14 00:46:00,117.51,117.51,117.493,117.499,239400001.0
2006-12-14 00:47:00,117.507,117.513,117.507,117.513,162700000.0
2006-12-14 00:48:00,117.51,117.51,117.494,117.498,152500000.0
2006-12-14 00:49:00,117.489,117.499,117.476,117.499,165800000.0
2006-12-14 00:50:00,117.492,117.504,117.492,117.493,183699996.0
2006-12-14 00:51:00,117.5,117.51,117.488,117.492,278199998.0
2006-12-14 00:52:00,117.488,117.506,117.483,117.498,215100002.0
2006-12-14 00:53:00,117.496,117.51,117.488,117.502,176399995.0
2006-12-14 00:54:00,117.492,117.517,117.492,117.5,465500001.0
2006-12-14 00:55:00,117.498,117.509,117.49,117.506,144100002.0
2006-12-14 00:56:00,117.496,117.503,117.492,117.492,201699996.0
2006-12-14 00:57:00,117.503,117.505,117.497,117.5,253200003.0
2006-12-14 00:58:00,117.496,117.496,117.489,117.489,107599999.0
2006-12-14 00:59:00,117.492,117.499,117.487,117.495,344900000.0
2006-12-14 01:00:00,117.491,117.491,117.476,117.487,125400000.0
2006-12-14 01:01:00,117.492,117.492,117.476,117.487,237200001.0
2006-12-14 01:02:00,117.488,117.488,117.477,117.48,424600007.0
2006-12-14 01:03:00,117.473,117.473,117.447,117.471,348100000.0
2006-12-14 01:04:00,117.468,117.468,117.445,117.454,101199999.0
2006-12-14 01:05:00,117.463,117.467,117.463,117.467,12800000.0
2006-12-14 01:06:00,117.468,117.468,117.444,117.454,242900001.0
2006-12-14 01:07:00,117.466,117.478,117.46,117.476,184699998.0
2006-12-14 01:08:00,117.482,117.486,117.475,117.485,312200006.0
2006-12-14 01:09:00,117.465,117.481,117.444,117.481,227399999.0
2006-12-14 01:10:00,117.491,117.491,117.462,117.47,281500001.0
2006-12-14 01:11:00,117.462,117.49,117.462,117.49,179800001.0
2006-12-14 01:12:00,117.474,117.488,117.474,117.487,129900002.0
2006-12-14 01:13:00,117.479,117.489,117.474,117.474,355300003.0
2006-12-14 01:14:00,117.475,117.484,117.452,117.48,257500001.0
2006-12-14 01:15:00,117.46,117.481,117.454,117.473,150899999.0
2006-12-14 01:16:00,117.478,117.478,117.46,117.473,232200002.0
2006-12-14 01:17:00,117.465,117.467,117.436,117.467,269200002.0
2006-12-14 01:18:00,117.47,117.471,117.458,117.471,188599997.0
2006-12-14 01:19:00,117.468,117.476,117.46,117.474,212299999.0
2006-12-14 01:20:00,117.463,117.494,117.463,117.479,224299996.0
2006-12-14 01:21:00,117.463,117.463,117.444,117.461,211999999.0
2006-12-14 01:22:00,117.474,117.488,117.473,117.473,300199994.0
2006-12-14 01:23:00,117.472,117.488,117.472,117.475,306199998.0
2006-12-14 01:24:00,117.463,117.481,117.454,117.469,322899998.0
2006-12-14 01:25:00,117.467,117.47,117.46,117.467,170600002.0
2006-12-14 01:26:00,117.467,117.47,117.441,117.441,238600006.0
2006-12-14 01:27:00,117.477,117.477,117.45,117.47,141600000.0
2006-12-14 01:28:00,117.442,117.465,117.441,117.449,240900002.0
2006-12-14 01:29:00,117.451,117.451,117.439,117.446,87899998.0
2006-12-14 01:30:00,117.443,117.443,117.419,117.419,195000002.0
2006-12-14 01:31:00,117.418,117.446,117.418,117.446,110800000.0
2006-12-14 01:32:00,117.432,117.443,117.432,117.44,208200000.0
2006-12-14 01:33:00,117.43,117.432,117.413,117.432,228100002.0
2006-12-14 01:34:00,117.415,117.433,117.408,117.428,158499999.0
2006-12-14 01:35:00,117.432,117.432,117.418,117.418,235800004.0
2006-12-14 01:36:00,117.417,117.425,117.41,117.415,151800000.0
2006-12-14 01:37:00,117.413,117.429,117.404,117.407,279699996.0
2006-12-14 01:38:00,117.403,117.424,117.393,117.418,226400003.0
2006-12-14 01:39:00,117.421,117.435,117.421,117.426,194800000.0
2006-12-14 01:40:00,117.415,117.433,117.4,117.423,311299996.0
2006-12-14 01:41:00,117.428,117.429,117.399,117.404,278699999.0
2006-12-14 01:42:00,117.415,117.435,117.409,117.435,370800003.0
2006-12-14 01:43:00,117.427,117.437,117.425,117.433,259799998.0
2006-12-14 01:44:00,117.426,117.426,117.407,117.418,108600000.0
2006-12-14 01:45:00,117.42,117.426,117.382,117.382,190500005.0
2006-12-14 01:46:00,117.418,117.418,117.395,117.402,277400002.0
2006-12-14 01:47:00,117.398,117.416,117.398,117.4,116900003.0
2006-12-14 01:48:00,117.425,117.429,117.406,117.406,219999996.0
2006-12-14 01:49:00,117.401,117.42,117.396,117.414,165900002.0
2006-12-14 01:50:00,117.417,117.418,117.412,117.418,276800003.0
2006-12-14 01:51:00,117.405,117.423,117.405,117.415,136900000.0
2006-12-14 01:52:00,117.428,117.432,117.418,117.418,222800004.0
2006-12-14 01:53:00,117.422,117.422,117.402,117.414,329299999.0
2006-12-14 01:54:00,117.408,117.412,117.395,117.412,205800002.0
2006-12-14 01:55:00,117.397,117.397,117.374,117.39,278399998.0
2006-12-14 01:56:00,117.389,117.393,117.378,117.393,162400004.0
2006-12-14 01:57:00,117.393,117.425,117.393,117.42,180099998.0
2006-12-14 01:58:00,117.413,117.426,117.409,117.417,241600003.0
2006-12-14 01:59:00,117.418,117.418,117.383,117.394,312700006.0
2006-12-14 02:00:00,117.399,117.421,117.395,117.421,120700002.0
2006-12-14 02:01:00,117.422,117.425,117.413,117.422,273299999.0
2006-12-14 02:02:00,117.423,117.438,117.423,117.435,267699998.0
2006-12-14 02:03:00,117.429,117.439,117.424,117.424,229000001.0
2006-12-14 02:04:00,117.424,117.43,117.421,117.427,257300002.0
2006-12-14 02:05:00,117.419,117.428,117.412,117.422,261600003.0
2006-12-14 02:06:00,117.423,117.434,117.397,117.42,440299995.0
2006-12-14 02:07:00,117.422,117.436,117.419,117.436,261999997.0
2006-12-14 02:08:00,117.452,117.469,117.452,117.461,123900001.0
2006-12-14 02:09:00,117.464,117.481,117.46,117.481,232800000.0
2006-12-14 02:10:00,117.477,117.491,117.475,117.49,298299998.0
2006-12-14 02:11:00,117.483,117.496,117.478,117.495,285500001.0
2006-12-14 02:12:00,117.501,117.501,117.483,117.493,231200003.0
2006-12-14 02:13:00,117.494,117.51,117.494,117.498,223100002.0
2006-12-14 02:14:00,117.501,117.523,117.501,117.518,176299998.0
2006-12-14 02:15:00,117.511,117.511,117.489,117.505,333300004.0
2006-12-14 02:16:00,117.509,117.509,117.481,117.495,212299998.0
2006-12-14 02:17:00,117.503,117.506,117.5,117.503,150499998.0
2006-12-14 02:18:00,117.49,117.492,117.472,117.492,265900001.0
2006-12-14 02:19:00,117.488,117.488,117.473,117.479,208999997.0
2006-12-14 02:20:00,117.473,117.485,117.457,117.485,203900002.0
2006-12-14 02:21:00,117.486,117.496,117.486,117.489,254400001.0
2006-12-14 02:22:00,117.478,117.478,117.442,117.473,176699998.0
2006-12-14 02:23:00,117.471,117.471,117.442,117.442,268700000.0
2006-12-14 02:24:00,117.462,117.475,117.46,117.46,179800002.0
2006-12-14 02:25:00,117.449,117.449,117.436,117.442,132800002.0
2006-12-14 02:26:00,117.448,117.448,117.428,117.434,299500004.0
2006-12-14 02:27:00,117.439,117.448,117.439,117.442,187000006.0
2006-12-14 02:28:00,117.442,117.453,117.431,117.446,210299999.0
2006-12-14 02:29:00,117.45,117.45,117.414,117.414,163899999.0
2006-12-14 02:30:00,117.454,117.454,117.429,117.448,350699997.0
2006-12-14 02:31:00,117.454,117.454,117.448,117.451,373399997.0
2006-12-14 02:32:00,117.441,117.441,117.429,117.438,377399998.0
2006-12-14 02:33:00,117.432,117.432,117.42,117.421,169200004.0
2006-12-14 02:34:00,117.427,117.43,117.415,117.423,244699998.0
2006-12-14 02:35:00,117.416,117.439,117.408,117.439,231699998.0
2006-12-14 02:36:00,117.442,117.453,117.44,117.453,245400002.0
2006-12-14 02:37:00,117.443,117.459,117.44,117.459,251199997.0
2006-12-14 02:38:00,117.444,117.444,117.424,117.435,166400001.0
2006-12-14 02:39:00,117.451,117.456,117.448,117.448,172300001.0
2006-12-14 02:40:00,117.45,117.46,117.442,117.452,332000006.0
2006-12-14 02:41:00,117.452,117.452,117.441,117.444,334900003.0
2006-12-14 02:42:00,117.45,117.464,117.431,117.446,186400001.0
2006-12-14 02:43:00,117.458,117.458,117.444,117.448,253000002.0
2006-12-14 02:44:00,117.45,117.462,117.45,117.462,290199996.0
2006-12-14 02:45:00,117.458,117.482,117.458,117.467,366400006.0
2006-12-14 02:46:00,117.472,117.472,117.45,117.45,187899996.0
2006-12-14 02:47:00,117.463,117.472,117.462,117.467,362799999.0
2006-12-14 02:48:00,117.467,117.467,117.425,117.453,248599995.0
2006-12-14 02:49:00,117.463,117.463,117.449,117.46,197099997.0
2006-12-14 02:50:00,117.455,117.455,117.441,117.453,191999996.0
2006-12-14 02:51:00,117.459,117.478,117.45,117.476,174200004.0
2006-12-14 02:52:00,117.483,117.486,117.462,117.482,260700006.0
2006-12-14 02:53:00,117.483,117.494,117.469,117.489,176400001.0
2006-12-14 02:54:00,117.49,117.501,117.488,117.488,244499998.0
2006-12-14 02:55:00,117.498,117.509,117.498,117.503,195100004.0
2006-12-14 02:56:00,117.502,117.508,117.491,117.5,248100002.0
2006-12-14 02:57:00,117.5,117.51,117.496,117.496,330200006.0
2006-12-14 02:58:00,117.5,117.5,117.498,117.498,131000004.0
2006-12-14 02:59:00,117.495,117.507,117.492,117.492,253400005.0
2006-12-14 03:00:00,117.5,117.504,117.471,117.489,101299999.0
2006-12-14 03:01:00,117.497,117.505,117.467,117.505,290100000.0
2006-12-14 03:02:00,117.515,117.515,117.479,117.499,217499998.0
2006-12-14 03:03:00,117.505,117.516,117.502,117.504,115400000.0
2006-12-14 03:04:00,117.493,117.496,117.484,117.487,343500001.0
2006-12-14 03:05:00,117.509,117.515,117.505,117.505,163799994.0
2006-12-14 03:06:00,117.513,117.513,117.494,117.497,177799998.0
2006-12-14 03:07:00,117.498,117.499,117.477,117.477,389400000.0
2006-12-14 03:08:00,117.474,117.478,117.457,117.457,337099996.0
2006-12-14 03:09:00,117.46,117.465,117.438,117.451,262500001.0
2006-12-14 03:10:00,117.467,117.475,117.465,117.475,100900000.0
2006-12-14 03:11:00,117.473,117.473,117.464,117.472,330700005.0
2006-12-14 03:12:00,117.457,117.482,117.426,117.482,261600000.0
2006-12-14 03:13:00,117.498,117.506,117.496,117.498,236100002.0
2006-12-14 03:14:00,117.495,117.5,117.475,117.488,389700001.0
2006-12-14 03:15:00,117.492,117.506,117.471,117.506,279200003.0
2006-12-14 03:16:00,117.504,117.512,117.502,117.512,94000003.0
2006-12-14 03:17:00,117.504,117.513,117.496,117.513,206400002.0
2006-12-14 03:18:00,117.504,117.504,117.468,117.499,298599995.0
2006-12-14 03:19:00,117.512,117.512,117.492,117.498,78700002.0
2006-12-14 03:20:00,117.498,117.512,117.482,117.502,251500002.0
2006-12-14 03:21:00,117.503,117.516,117.498,117.507,398399999.0
2006-12-14 03:22:00,117.495,117.495,117.472,117.49,202000001.0
2006-12-14 03:23:00,117.488,117.491,117.483,117.489,210700004.0
2006-12-14 03:24:00,117.485,117.492,117.472,117.481,292800002.0
2006-12-14 03:25:00,117.482,117.484,117.466,117.466,232200001.0
2006-12-14 03:26:00,117.472,117.472,117.437,117.44,201500000.0
2006-12-14 03:27:00,117.445,117.451,117.437,117.451,308500000.0
2006-12-14 03:28:00,117.453,117.453,117.429,117.429,105500004.0
2006-12-14 03:29:00,117.421,117.43,117.411,117.427,191199997.0
2006-12-14 03:30:00,117.423,117.433,117.422,117.433,336500001.0
2006-12-14 03:31:00,117.438,117.438,117.411,117.424,280499996.0
2006-12-14 03:32:00,117.423,117.429,117.401,117.421,190799997.0
2006-12-14 03:33:00,117.419,117.422,117.408,117.41,312699999.0
2006-12-14 03:34:00,117.418,117.43,117.417,117.417,202200000.0
2006-12-14 03:35:00,117.417,117.43,117.414,117.423,268800005.0
2006-12-14 03:36:00,117.406,117.42,117.406,117.409,100600002.0
2006-12-14 03:37:00,117.395,117.413,117.392,117.413,185400002.0
2006-12-14 03:38:00,117.42,117.426,117.408,117.408,200200001.0
2006-12-14 03:39:00,117.405,117.405,117.389,117.395,286100001.0
2006-12-14 03:40:00,117.406,117.406,117.378,117.379,341800001.0
2006-12-14 03:41:00,117.365,117.365,117.357,117.36,193299998.0
2006-12-14 03:42:00,117.368,117.377,117.36,117.377,206100003.0
2006-12-14 03:43:00,117.378,117.38,117.357,117.38,242600000.0
2006-12-14 03:44:00,117.391,117.392,117.378,117.392,182300000.0
2006-12-14 03:45:00,117.388,117.388,117.367,117.382,317099998.0
2006-12-14 03:46:00,117.377,117.377,117.37,117.377,194100002.0
2006-12-14 03:47:00,117.378,117.378,117.356,117.361,158400000.0
2006-12-14 03:48:00,117.368,117.374,117.363,117.374,126500001.0
2006-12-14 03:49:00,117.372,117.372,117.358,117.358,276799995.0
2006-12-14 03:50:00,117.36,117.36,117.351,117.36,61000001.0
2006-12-14 03:51:00,117.358,117.359,117.349,117.359,301999996.0
2006-12-14 03:52:00,117.348,117.348,117.315,117.325,168600000.0
2006-12-14 03:53:00,117.339,117.357,117.339,117.348,130100003.0
2006-12-14 03:54:00,117.349,117.359,117.336,117.351,327000000.0
2006-12-14 03:55:00,117.355,117.362,117.355,117.36,204899998.0
2006-12-14 03:56:00,117.363,117.37,117.356,117.365,157100001.0
2006-12-14 03:57:00,117.358,117.358,117.34,117.347,134899996.0
2006-12-14 03:58:00,117.355,117.372,117.355,117.372,153299998.0
2006-12-14 03:59:00,117.372,117.381,117.358,117.373,276300000.0
2006-12-14 04:00:00,117.382,117.382,117.36,117.374,175599997.0
2006-12-14 04:01:00,117.361,117.372,117.36,117.371,330899998.0
2006-12-14 04:02:00,117.37,117.37,117.357,117.37,106300001.0
2006-12-14 04:03:00,117.37,117.37,117.353,117.366,194000002.0
2006-12-14 04:04:00,117.373,117.391,117.361,117.391,422800005.0
2006-12-14 04:05:00,117.398,117.401,117.388,117.388,299299996.0
2006-12-14 04:06:00,117.402,117.419,117.393,117.419,172499999.0
2006-12-14 04:07:00,117.418,117.426,117.407,117.425,380600004.0
2006-12-14 04:08:00,117.426,117.426,117.416,117.423,205799997.0
2006-12-14 04:09:00,117.423,117.433,117.423,117.426,130700002.0
2006-12-14 04:10:00,117.43,117.443,117.426,117.443,318400006.0
2006-12-14 04:11:00,117.433,117.433,117.418,117.42,223199993.0
2006-12-14 04:12:00,117.418,117.418,117.397,117.407,246100002.0
2006-12-14 04:13:00,117.42,117.43,117.419,117.43,104099998.0
2006-12-14 04:14:00,117.438,117.44,117.428,117.434,293300003.0
2006-12-14 04:15:00,117.43,117.437,117.421,117.434,371700008.0
2006-12-14 04:16:00,117.432,117.437,117.42,117.427,346799995.0
2006-12-14 04:17:00,117.421,117.429,117.417,117.427,141300001.0
2006-12-14 04:18:00,117.427,117.43,117.419,117.428,266900003.0
2006-12-14 04:19:00,117.427,117.427,117.415,117.425,268000006.0
2006-12-14 04:20:00,117.432,117.439,117.396,117.427,198399995.0
2006-12-14 04:21:00,117.437,117.448,117.416,117.436,344000007.0
2006-12-14 04:22:00,117.437,117.437,117.405,117.409,340100001.0
2006-12-14 04:23:00,117.407,117.435,117.406,117.433,339000000.0
2006-12-14 04:24:00,117.431,117.439,117.403,117.413,340700002.0
2006-12-14 04:25:00,117.433,117.433,117.419,117.432,227500002.0
2006-12-14 04:26:00,117.427,117.437,117.407,117.409,226300000.0
2006-12-14 04:27:00,117.397,117.434,117.393,117.434,380200004.0
2006-12-14 04:28:00,117.433,117.433,117.412,117.424,221600001.0
2006-12-14 04:29:00,117.437,117.448,117.437,117.448,98300000.0
2006-12-14 04:30:00,117.438,117.447,117.436,117.436,234100001.0
2006-12-14 04:31:00,117.436,117.44,117.427,117.433,153099997.0
2006-12-14 04:32:00,117.424,117.432,117.398,117.432,181400003.0
2006-12-14 04:33:00,117.428,117.457,117.418,117.456,269700004.0
2006-12-14 04:34:00,117.459,117.467,117.453,117.461,283400001.0
2006-12-14 04:35:00,117.455,117.455,117.43,117.444,93299999.0
2006-12-14 04:36:00,117.437,117.442,117.434,117.439,211900002.0
2006-12-14 04:37:00,117.434,117.442,117.426,117.434,286200001.0
2006-12-14 04:38:00,117.447,117.452,117.444,117.45,282100004.0
2006-12-14 04:39:00,117.463,117.463,117.435,117.456,180100003.0
2006-12-14 04:40:00,117.462,117.462,117.448,117.456,359200000.0
2006-12-14 04:41:00,117.454,117.466,117.454,117.456,233799994.0
2006-12-14 04:42:00,117.463,117.463,117.452,117.453,228699997.0
2006-12-14 04:43:00,117.463,117.463,117.452,117.452,176900003.0
2006-12-14 04:44:00,117.452,117.453,117.434,117.434,224100004.0
2006-12-14 04:45:00,117.428,117.437,117.407,117.429,220000004.0
2006-12-14 04:46:00,117.448,117.458,117.439,117.442,235800001.0
2006-12-14 04:47:00,117.444,117.451,117.44,117.44,258200000.0
2006-12-14 04:48:00,117.45,117.457,117.44,117.455,308899998.0
2006-12-14 04:49:00,117.453,117.464,117.431,117.464,415999992.0
2006-12-14 04:50:00,117.459,117.459,117.448,117.459,264600003.0
2006-12-14 04:51:00,117.466,117.468,117.448,117.454,233800000.0
2006-12-14 04:52:00,117.44,117.447,117.433,117.447,206400002.0
2006-12-14 04:53:00,117.46,117.468,117.441,117.455,323400008.0
2006-12-14 04:54:00,117.458,117.458,117.43,117.446,365700003.0
2006-12-14 04:55:00,117.438,117.457,117.435,117.45,252300008.0
2006-12-14 04:56:00,117.441,117.449,117.436,117.444,123300002.0
2006-12-14 04:57:00,117.452,117.479,117.452,117.476,175900000.0
2006-12-14 04:58:00,117.478,117.478,117.446,117.478,421400012.0
2006-12-14 04:59:00,117.487,117.488,117.468,117.468,258899995.0
2006-12-14 05:00:00,117.477,117.477,117.455,117.475,140599999.0
2006-12-14 05:01:00,117.478,117.5,117.478,117.5,179700001.0
2006-12-14 05:02:00,117.491,117.491,117.482,117.485,148200004.0
2006-12-14 05:03:00,117.49,117.496,117.49,117.494,198600000.0
2006-12-14 05:04:00,117.492,117.492,117.48,117.482,370699993.0
2006-12-14 05:05:00,117.481,117.481,117.47,117.477,164699996.0
2006-12-14 05:06:00,117.487,117.487,117.455,117.47,174900002.0
2006-12-14 05:07:00,117.467,117.475,117.462,117.475,140899998.0
2006-12-14 05:08:00,117.476,117.482,117.471,117.476,153200002.0
2006-12-14 05:09:00,117.474,117.49,117.467,117.472,256399998.0
2006-12-14 05:10:00,117.477,117.484,117.467,117.477,335900002.0
2006-12-14 05:11:00,117.479,117.482,117.469,117.478,149100001.0
2006-12-14 05:12:00,117.473,117.481,117.473,117.48,103499999.0
2006-12-14 05:13:00,117.483,117.483,117.464,117.48,202800002.0
2006-12-14 05:14:00,117.47,117.488,117.462,117.486,102799999.0
2006-12-14 05:15:00,117.468,117.484,117.459,117.484,229500001.0
2006-12-14 05:16:00,117.488,117.488,117.445,117.479,277699998.0
2006-12-14 05:17:00,117.475,117.487,117.456,117.486,259199996.0
2006-12-14 05:18:00,117.484,117.484,117.462,117.475,244399999.0
2006-12-14 05:19:00,117.482,117.486,117.458,117.458,244599999.0
2006-12-14 05:20:00,117.458,117.466,117.449,117.458,350299995.0
2006-12-14 05:21:00,117.459,117.482,117.459,117.482,331100001.0
2006-12-14 05:22:00,117.482,117.49,117.479,117.479,313600005.0
2006-12-14 05:23:00,117.47,117.48,117.456,117.48,364699991.0
2006-12-14 05:24:00,117.483,117.483,117.451,117.466,149900001.0
2006-12-14 05:25:00,117.465,117.486,117.46,117.482,281999999.0
2006-12-14 05:26:00,117.469,117.48,117.469,117.471,220100003.0
2006-12-14 05:27:00,117.468,117.475,117.462,117.475,324200002.0
2006-12-14 05:28:00,117.479,117.489,117.477,117.484,295800004.0
2006-12-14 05:29:00,117.487,117.49,117.463,117.475,240000002.0
2006-12-14 05:30:00,117.479,117.48,117.458,117.461,310200000.0
2006-12-14 05:31:00,117.48,117.495,117.473,117.495,291899996.0
2006-12-14 05:32:00,117.486,117.497,117.467,117.475,414400000.0
2006-12-14 05:33:00,117.49,117.498,117.452,117.498,251099999.0
2006-12-14 05:34:00,117.491,117.506,117.491,117.5,223099997.0
2006-12-14 05:35:00,117.508,117.52,117.508,117.51,224099998.0
2006-12-14 05:36:00,117.511,117.511,117.497,117.497,8800000.0
2006-12-14 05:37:00,117.505,117.514,117.494,117.501,323500001.0
2006-12-14 05:38:00,117.501,117.507,117.482,117.506,266900006.0
2006-12-14 05:39:00,117.477,117.507,117.471,117.505,261300002.0
2006-12-14 05:40:00,117.495,117.501,117.481,117.501,297899993.0
2006-12-14 05:41:00,117.51,117.514,117.473,117.509,300299999.0
2006-12-14 05:42:00,117.506,117.508,117.485,117.485,220199997.0
2006-12-14 05:43:00,117.504,117.504,117.497,117.5,187500000.0
2006-12-14 05:44:00,117.505,117.509,117.498,117.498,202900004.0
2006-12-14 05:45:00,117.497,117.503,117.492,117.503,197699999.0
2006-12-14 05:46:00,117.498,117.504,117.466,117.493,412200005.0
2006-12-14 05:47:00,117.502,117.51,117.494,117.502,271499993.0
2006-12-14 05:48:00,117.499,117.499,117.47,117.49,268900002.0
2006-12-14 05:49:00,117.491,117.491,117.476,117.476,257800001.0
2006-12-14 05:50:00,117.49,117.494,117.466,117.485,211200000.0
2006-12-14 05:51:00,117.477,117.491,117.471,117.491,186400002.0
2006-12-14 05:52:00,117.475,117.479,117.462,117.479,111899998.0
2006-12-14 05:53:00,117.484,117.496,117.484,117.496,218700004.0
2006-12-14 05:54:00,117.495,117.495,117.479,117.494,315100005.0
2006-12-14 05:55:00,117.503,117.513,117.499,117.513,217299999.0
2006-12-14 05:56:00,117.517,117.517,117.497,117.497,91000002.0
2006-12-14 05:57:00,117.512,117.513,117.49,117.507,211399999.0
2006-12-14 05:58:00,117.517,117.517,117.508,117.508,346800001.0
2006-12-14 05:59:00,117.517,117.519,117.513,117.515,205500002.0
2006-12-14 06:00:00,117.515,117.53,117.515,117.53,221800001.0
2006-12-14 06:01:00,117.53,117.53,117.52,117.524,94200002.0
2006-12-14 06:02:00,117.502,117.526,117.5,117.525,243199998.0
2006-12-14 06:03:00,117.506,117.536,117.488,117.53,418700001.0
2006-12-14 06:04:00,117.509,117.532,117.506,117.516,242199999.0
2006-12-14 06:05:00,117.521,117.524,117.516,117.523,277800004.0
2006-12-14 06:06:00,117.526,117.531,117.512,117.525,299200000.0
2006-12-14 06:07:00,117.52,117.52,117.496,117.514,270399994.0
2006-12-14 06:08:00,117.523,117.531,117.51,117.531,242900006.0
2006-12-14 06:09:00,117.53,117.53,117.521,117.523,156800001.0
2006-12-14 06:10:00,117.518,117.518,117.507,117.511,292400008.0
2006-12-14 06:11:00,117.501,117.518,117.492,117.518,407599998.0
2006-12-14 06:12:00,117.507,117.526,117.503,117.525,231200007.0
2006-12-14 06:13:00,117.522,117.549,117.517,117.548,258900002.0
2006-12-14 06:14:00,117.55,117.559,117.545,117.551,223500000.0
2006-12-14 06:15:00,117.557,117.576,117.557,117.57,203000001.0
2006-12-14 06:16:00,117.58,117.584,117.576,117.578,114599997.0
2006-12-14 06:17:00,117.568,117.568,117.552,117.552,78699997.0
2006-12-14 06:18:00,117.544,117.545,117.539,117.539,300600005.0
2006-12-14 06:19:00,117.542,117.55,117.54,117.548,279800000.0
2006-12-14 06:20:00,117.536,117.546,117.504,117.546,258700003.0
2006-12-14 06:21:00,117.545,117.559,117.53,117.559,127699999.0
2006-12-14 06:22:00,117.562,117.562,117.551,117.557,96299998.0
2006-12-14 06:23:00,117.556,117.556,117.535,117.545,241300005.0
2006-12-14 06:24:00,117.555,117.555,117.531,117.552,209800000.0
2006-12-14 06:25:00,117.554,117.554,117.536,117.536,236399999.0
2006-12-14 06:26:00,117.533,117.554,117.533,117.548,272199999.0
2006-12-14 06:27:00,117.554,117.554,117.531,117.538,205300003.0
2006-12-14 06:28:00,117.54,117.552,117.531,117.552,221200000.0
2006-12-14 06:29:00,117.562,117.585,117.562,117.585,199600000.0
2006-12-14 06:30:00,117.584,117.584,117.571,117.575,202000000.0
2006-12-14 06:31:00,117.566,117.583,117.566,117.579,212800000.0
2006-12-14 06:32:00,117.578,117.589,117.561,117.589,132500000.0
2006-12-14 06:33:00,117.58,117.587,117.568,117.568,93000001.0
2006-12-14 06:34:00,117.563,117.582,117.561,117.57,342100004.0
2006-12-14 06:35:00,117.598,117.6,117.583,117.585,226700001.0
2006-12-14 06:36:00,117.59,117.608,117.59,117.608,115300002.0
2006-12-14 06:37:00,117.608,117.633,117.608,117.633,363999998.0
2006-12-14 06:38:00,117.627,117.627,117.608,117.618,231700002.0
2006-12-14 06:39:00,117.62,117.62,117.591,117.604,383900003.0
2006-12-14 06:40:00,117.613,117.617,117.605,117.616,196900000.0
2006-12-14 06:41:00,117.611,117.611,117.604,117.608,179399998.0
2006-12-14 06:42:00,117.608,117.614,117.605,117.608,263299999.0
2006-12-14 06:43:00,117.593,117.593,117.57,117.572,111400002.0
2006-12-14 06:44:00,117.575,117.575,117.55,117.566,167800000.0
2006-12-14 06:45:00,117.566,117.581,117.566,117.576,383500010.0
2006-12-14 06:46:00,117.59,117.59,117.572,117.589,169799998.0
2006-12-14 06:47:00,117.587,117.592,117.587,117.591,135400000.0
2006-12-14 06:48:00,117.568,117.589,117.563,117.58,387000005.0
2006-12-14 06:49:00,117.587,117.587,117.558,117.577,354299993.0
2006-12-14 06:50:00,117.588,117.588,117.569,117.575,133500001.0
2006-12-14 06:51:00,117.573,117.573,117.559,117.559,206399999.0
2006-12-14 06:52:00,117.558,117.563,117.543,117.563,309999997.0
2006-12-14 06:53:00,117.524,117.566,117.524,117.566,155400003.0
2006-12-14 06:54:00,117.568,117.568,117.523,117.539,337300000.0
2006-12-14 06:55:00,117.541,117.552,117.541,117.552,132399999.0
2006-12-14 06:56:00,117.546,117.555,117.538,117.555,119199999.0
2006-12-14 06:57:00,117.558,117.567,117.544,117.567,133799999.0
2006-12-14 06:58:00,117.567,117.575,117.532,117.542,216699997.0
2006-12-14 06:59:00,117.562,117.567,117.551,117.567,307199997.0
2006-12-14 07:00:00,117.579,117.584,117.555,117.566,331399998.0
2006-12-14 07:01:00,117.57,117.573,117.564,117.573,140200003.0
2006-12-14 07:02:00,117.555,117.563,117.537,117.559,253700003.0
2006-12-14 07:03:00,117.56,117.58,117.554,117.555,283200000.0
2006-12-14 07:04:00,117.566,117.566,117.54,117.545,316699999.0
2006-12-14 07:05:00,117.545,117.553,117.54,117.553,126499998.0
2006-12-14 07:06:00,117.54,117.544,117.524,117.544,150000001.0
2006-12-14 07:07:00,117.554,117.554,117.534,117.544,364700000.0
2006-12-14 07:08:00,117.527,117.527,117.507,117.522,249399998.0
2006-12-14 07:09:00,117.522,117.522,117.502,117.502,125100000.0
2006-12-14 07:10:00,117.518,117.518,117.481,117.492,104800001.0
2006-12-14 07:11:00,117.53,117.53,117.511,117.513,184399996.0
2006-12-14 07:12:00,117.52,117.52,117.504,117.511,170400001.0
2006-12-14 07:13:00,117.511,117.511,117.504,117.51,400599993.0
2006-12-14 07:14:00,117.518,117.52,117.51,117.518,336999997.0
2006-12-14 07:15:00,117.518,117.518,117.504,117.512,134800004.0
2006-12-14 07:16:00,117.501,117.501,117.496,117.501,169000001.0
2006-12-14 07:17:00,117.498,117.513,117.489,117.513,127000000.0
2006-12-14 07:18:00,117.505,117.517,117.499,117.51,181099999.0
2006-12-14 07:19:00,117.49,117.505,117.478,117.505,272100003.0
2006-12-14 07:20:00,117.513,117.513,117.504,117.506,238299996.0
2006-12-14 07:21:00,117.499,117.501,117.49,117.501,127299999.0
2006-12-14 07:22:00,117.497,117.497,117.49,117.494,134999997.0
2006-12-14 07:23:00,117.456,117.493,117.454,117.493,198200008.0
2006-12-14 07:24:00,117.503,117.515,117.499,117.51,482600004.0
2006-12-14 07:25:00,117.51,117.517,117.493,117.503,93299998.0
2006-12-14 07:26:00,117.512,117.516,117.505,117.507,150400004.0
2006-12-14 07:27:00,117.514,117.525,117.506,117.515,375799998.0
2006-12-14 07:28:00,117.523,117.524,117.516,117.524,185299998.0
2006-12-14 07:29:00,117.533,117.533,117.498,117.499,196600002.0
2006-12-14 07:30:00,117.5,117.516,117.476,117.476,254700006.0
2006-12-14 07:31:00,117.483,117.506,117.477,117.5,195200001.0
2006-12-14 07:32:00,117.511,117.525,117.509,117.509,255300002.0
2006-12-14 07:33:00,117.5,117.503,117.486,117.491,348700001.0
2006-12-14 07:34:00,117.508,117.514,117.502,117.51,395500000.0
2006-12-14 07:35:00,117.487,117.516,117.487,117.511,177600004.0
2006-12-14 07:36:00,117.514,117.52,117.509,117.52,187899998.0
2006-12-14 07:37:00,117.518,117.522,117.491,117.522,488900002.0
2006-12-14 07:38:00,117.514,117.524,117.505,117.524,218299999.0
2006-12-14 07:39:00,117.517,117.525,117.513,117.524,262999993.0
2006-12-14 07:40:00,117.525,117.525,117.518,117.518,193199998.0
2006-12-14 07:41:00,117.535,117.538,117.526,117.528,253300000.0
2006-12-14 07:42:00,117.522,117.53,117.518,117.518,251900000.0
2006-12-14 07:43:00,117.527,117.544,117.526,117.544,171900000.0
2006-12-14 07:44:00,117.539,117.539,117.523,117.524,184800002.0
2006-12-14 07:45:00,117.515,117.526,117.508,117.523,445200000.0
2006-12-14 07:46:00,117.528,117.537,117.528,117.537,193600001.0
2006-12-14 07:47:00,117.54,117.548,117.535,117.548,153600001.0
2006-12-14 07:48:00,117.548,117.548,117.526,117.526,368400000.0
2006-12-14 07:49:00,117.536,117.536,117.529,117.535,212300003.0
2006-12-14 07:50:00,117.532,117.535,117.505,117.514,149399998.0
2006-12-14 07:51:00,117.522,117.522,117.509,117.515,166900003.0
2006-12-14 07:52:00,117.516,117.518,117.502,117.503,204899997.0
2006-12-14 07:53:00,117.503,117.503,117.49,117.49,212499999.0
2006-12-14 07:54:00,117.497,117.508,117.497,117.503,382800001.0
2006-12-14 07:55:00,117.502,117.508,117.495,117.5,151999998.0
2006-12-14 07:56:00,117.49,117.503,117.48,117.503,185500003.0
2006-12-14 07:57:00,117.511,117.515,117.499,117.514,417399999.0
2006-12-14 07:58:00,117.507,117.515,117.502,117.512,433699992.0
2006-12-14 07:59:00,117.5,117.503,117.486,117.5,229600002.0
2006-12-14 08:00:00,117.516,117.518,117.485,117.506,412300000.0
2006-12-14 08:01:00,117.519,117.529,117.514,117.514,290700003.0
2006-12-14 08:02:00,117.501,117.516,117.484,117.516,77800001.0
2006-12-14 08:03:00,117.517,117.532,117.516,117.532,219999998.0
2006-12-14 08:04:00,117.535,117.541,117.527,117.538,205100000.0
2006-12-14 08:05:00,117.525,117.537,117.507,117.537,204299999.0
2006-12-14 08:06:00,117.536,117.545,117.53,117.53,358999997.0
2006-12-14 08:07:00,117.528,117.528,117.517,117.521,218400004.0
2006-12-14 08:08:00,117.527,117.527,117.509,117.509,247400000.0
2006-12-14 08:09:00,117.509,117.521,117.509,117.515,367199994.0
2006-12-14 08:10:00,117.498,117.498,117.476,117.49,143400001.0
2006-12-14 08:11:00,117.514,117.52,117.501,117.501,210899997.0
2006-12-14 08:12:00,117.502,117.509,117.497,117.507,410699994.0
2006-12-14 08:13:00,117.48,117.507,117.468,117.506,93200000.0
2006-12-14 08:14:00,117.502,117.522,117.502,117.518,160900001.0
2006-12-14 08:15:00,117.515,117.515,117.509,117.512,171999999.0
2006-12-14 08:16:00,117.503,117.511,117.494,117.511,267900001.0
2006-12-14 08:17:00,117.487,117.508,117.479,117.507,245000005.0
2006-12-14 08:18:00,117.494,117.511,117.482,117.511,449999996.0
2006-12-14 08:19:00,117.503,117.512,117.499,117.51,278899999.0
2006-12-14 08:20:00,117.483,117.503,117.473,117.496,186499998.0
2006-12-14 08:21:00,117.513,117.514,117.492,117.511,266699999.0
2006-12-14 08:22:00,117.512,117.512,117.496,117.5,173900000.0
2006-12-14 08:23:00,117.503,117.503,117.49,117.49,232399994.0
2006-12-14 08:24:00,117.512,117.513,117.499,117.509,236800001.0
2006-12-14 08:25:00,117.512,117.512,117.495,117.496,169099997.0
2006-12-14 08:26:00,117.49,117.506,117.479,117.488,167200002.0
2006-12-14 08:27:00,117.479,117.503,117.479,117.503,190899998.0
2006-12-14 08:28:00,117.491,117.491,117.478,117.482,116000002.0
2006-12-14 08:29:00,117.495,117.495,117.486,117.495,194200002.0
2006-12-14 08:30:00,117.5,117.503,117.495,117.495,245199997.0
2006-12-14 08:31:00,117.493,117.5,117.491,117.495,308199999.0
2006-12-14 08:32:00,117.5,117.5,117.486,117.497,235599998.0
2006-12-14 08:33:00,117.501,117.501,117.485,117.495,259500001.0
2006-12-14 08:34:00,117.509,117.509,117.454,117.465,204299996.0
2006-12-14 08:35:00,117.51,117.514,117.49,117.494,248000000.0
2006-12-14 08:36:00,117.496,117.496,117.474,117.482,283399998.0
2006-12-14 08:37:00,117.49,117.49,117.472,117.475,210300005.0
2006-12-14 08:38:00,117.472,117.479,117.458,117.475,353700005.0
2006-12-14 08:39:00,117.482,117.483,117.467,117.467,183099999.0
2006-12-14 08:40:00,117.466,117.472,117.455,117.472,330399993.0
2006-12-14 08:41:00,117.478,117.481,117.467,117.467,278400001.0
2006-12-14 08:42:00,117.481,117.487,117.463,117.463,131600003.0
2006-12-14 08:43:00,117.484,117.49,117.475,117.48,414000002.0
2006-12-14 08:44:00,117.479,117.484,117.467,117.483,324599998.0
2006-12-14 08:45:00,117.477,117.483,117.475,117.478,279799996.0
2006-12-14 08:46:00,117.468,117.473,117.461,117.473,160500001.0
2006-12-14 08:47:00,117.473,117.478,117.461,117.461,274100002.0
2006-12-14 08:48:00,117.456,117.472,117.456,117.466,249499996.0
2006-12-14 08:49:00,117.461,117.461,117.432,117.432,299700001.0
2006-12-14 08:50:00,117.421,117.432,117.417,117.428,228200003.0
2006-12-14 08:51:00,117.426,117.426,117.414,117.42,93300002.0
2006-12-14 08:52:00,117.428,117.435,117.424,117.424,99599998.0
2006-12-14 08:53:00,117.413,117.423,117.413,117.423,306700003.0
2006-12-14 08:54:00,117.428,117.428,117.401,117.42,218300000.0
2006-12-14 08:55:00,117.41,117.414,117.384,117.384,51299999.0
2006-12-14 08:56:00,117.42,117.432,117.419,117.419,149199995.0
2006-12-14 08:57:00,117.42,117.42,117.403,117.403,114100003.0
2006-12-14 08:58:00,117.423,117.434,117.414,117.426,80200000.0
2006-12-14 08:59:00,117.426,117.426,117.409,117.414,211600003.0
2006-12-14 09:00:00,117.41,117.421,117.353,117.353,378800001.0
2006-12-14 09:01:00,117.394,117.423,117.378,117.423,241000000.0
2006-12-14 09:02:00,117.423,117.431,117.411,117.414,292200002.0
2006-12-14 09:03:00,117.418,117.434,117.406,117.429,229099998.0
2006-12-14 09:04:00,117.437,117.437,117.414,117.415,162900002.0
2006-12-14 09:05:00,117.419,117.429,117.415,117.426,341599998.0
2006-12-14 09:06:00,117.417,117.428,117.415,117.422,190800000.0
2006-12-14 09:07:00,117.423,117.431,117.423,117.424,106399996.0
2006-12-14 09:08:00,117.416,117.429,117.398,117.426,272799999.0
2006-12-14 09:09:00,117.427,117.427,117.401,117.413,305400004.0
2006-12-14 09:10:00,117.395,117.411,117.382,117.4,387700003.0
2006-12-14 09:11:00,117.4,117.406,117.389,117.406,191900005.0
2006-12-14 09:12:00,117.397,117.413,117.388,117.413,217700000.0
2006-12-14 09:13:00,117.412,117.416,117.396,117.416,448000001.0
2006-12-14 09:14:00,117.419,117.43,117.411,117.43,117900000.0
2006-12-14 09:15:00,117.433,117.448,117.425,117.439,185599998.0
2006-12-14 09:16:00,117.417,117.437,117.417,117.436,98999998.0
2006-12-14 09:17:00,117.428,117.437,117.416,117.437,115700005.0
2006-12-14 09:18:00,117.447,117.453,117.434,117.434,365099997.0
2006-12-14 09:19:00,117.441,117.452,117.44,117.449,258800001.0
2006-12-14 09:20:00,117.443,117.444,117.432,117.444,225500000.0
2006-12-14 09:21:00,117.453,117.463,117.45,117.452,122700002.0
2006-12-14 09:22:00,117.434,117.457,117.434,117.455,120299998.0
2006-12-14 09:23:00,117.458,117.46,117.442,117.447,278300004.0
2006-12-14 09:24:00,117.45,117.464,117.443,117.464,58900001.0
2006-12-14 09:25:00,117.468,117.468,117.449,117.459,195500003.0
2006-12-14 09:26:00,117.443,117.451,117.422,117.45,280500001.0
2006-12-14 09:27:00,117.457,117.457,117.446,117.45,123299999.0
2006-12-14 09:28:00,117.455,117.471,117.455,117.467,196100004.0
2006-12-14 09:29:00,117.467,117.475,117.454,117.475,253399998.0
2006-12-14 09:30:00,117.482,117.504,117.482,117.498,228599999.0
2006-12-14 09:31:00,117.488,117.503,117.469,117.469,527199996.0
2006-12-14 09:32:00,117.467,117.48,117.461,117.48,130699997.0
2006-12-14 09:33:00,117.479,117.492,117.475,117.492,260499998.0
2006-12-14 09:34:00,117.493,117.501,117.482,117.482,203600002.0
2006-12-14 09:35:00,117.48,117.482,117.473,117.477,127700003.0
2006-12-14 09:36:00,117.462,117.478,117.456,117.47,213399999.0
2006-12-14 09:37:00,117.463,117.479,117.455,117.477,290800000.0
2006-12-14 09:38:00,117.479,117.479,117.452,117.468,219999999.0
2006-12-14 09:39:00,117.474,117.481,117.47,117.47,129900003.0
2006-12-14 09:40:00,117.477,117.479,117.456,117.473,184000003.0
2006-12-14 09:41:00,117.472,117.483,117.468,117.483,247900002.0
2006-12-14 09:42:00,117.477,117.48,117.463,117.463,219100002.0
2006-12-14 09:43:00,117.455,117.455,117.43,117.433,170800002.0
2006-12-14 09:44:00,117.43,117.43,117.414,117.422,367100003.0
2006-12-14 09:45:00,117.427,117.431,117.417,117.431,97099999.0
2006-12-14 09:46:00,117.427,117.433,117.425,117.425,100499998.0
2006-12-14 09:47:00,117.426,117.426,117.398,117.42,289099997.0
2006-12-14 09:48:00,117.405,117.427,117.392,117.425,416900000.0
2006-12-14 09:49:00,117.413,117.425,117.413,117.418,225900000.0
2006-12-14 09:50:00,117.414,117.419,117.41,117.416,241999997.0
2006-12-14 09:51:00,117.408,117.42,117.408,117.415,400400006.0
2006-12-14 09:52:00,117.408,117.42,117.399,117.42,272699999.0
2006-12-14 09:53:00,117.415,117.415,117.396,117.396,90799999.0
2006-12-14 09:54:00,117.39,117.406,117.38,117.394,310099999.0
2006-12-14 09:55:00,117.411,117.411,117.404,117.404,46000000.0
2006-12-14 09:56:00,117.404,117.411,117.364,117.395,182199996.0
2006-12-14 09:57:00,117.388,117.406,117.383,117.406,274599997.0
2006-12-14 09:58:00,117.407,117.413,117.405,117.41,184799998.0
2006-12-14 09:59:00,117.399,117.41,117.395,117.4,296999999.0
2006-12-14 10:00:00,117.399,117.411,117.395,117.395,522000001.0
2006-12-14 10:01:00,117.4,117.403,117.391,117.396,237899996.0
2006-12-14 10:02:00,117.39,117.39,117.36,117.36,202299998.0
2006-12-14 10:03:00,117.348,117.35,117.331,117.34,280800000.0
2006-12-14 10:04:00,117.344,117.355,117.341,117.355,177799998.0
2006-12-14 10:05:00,117.359,117.375,117.351,117.375,250399995.0
2006-12-14 10:06:00,117.377,117.401,117.376,117.384,360000001.0
2006-12-14 10:07:00,117.373,117.397,117.366,117.397,199500003.0
2006-12-14 10:08:00,117.392,117.392,117.368,117.376,306499996.0
2006-12-14 10:09:00,117.382,117.382,117.365,117.365,260999997.0
2006-12-14 10:10:00,117.37,117.37,117.353,117.353,413299998.0
2006-12-14 10:11:00,117.348,117.348,117.276,117.279,278600005.0
2006-12-14 10:12:00,117.275,117.275,117.25,117.266,177700001.0
2006-12-14 10:13:00,117.273,117.282,117.266,117.269,186200003.0
2006-12-14 10:14:00,117.261,117.286,117.259,117.286,307400000.0
2006-12-14 10:15:00,117.284,117.301,117.274,117.284,417800002.0
2006-12-14 10:16:00,117.291,117.319,117.291,117.317,122099998.0
2006-12-14 10:17:00,117.318,117.334,117.313,117.332,295199998.0
2006-12-14 10:18:00,117.333,117.345,117.33,117.33,493900003.0
2006-12-14 10:19:00,117.322,117.326,117.306,117.32,197400000.0
2006-12-14 10:20:00,117.333,117.333,117.318,117.32,243100001.0
2006-12-14 10:21:00,117.313,117.323,117.313,117.323,136999997.0
2006-12-14 10:22:00,117.34,117.344,117.328,117.344,345999999.0
2006-12-14 10:23:00,117.343,117.35,117.34,117.348,224600000.0
2006-12-14 10:24:00,117.343,117.343,117.325,117.333,286499998.0
2006-12-14 10:25:00,117.339,117.342,117.327,117.342,297599995.0
2006-12-14 10:26:00,117.322,117.345,117.321,117.335,278899996.0
2006-12-14 10:27:00,117.33,117.342,117.33,117.332,250599998.0
2006-12-14 10:28:00,117.333,117.335,117.315,117.335,131000002.0
2006-12-14 10:29:00,117.337,117.347,117.323,117.337,204200003.0
2006-12-14 10:30:00,117.34,117.34,117.319,117.33,168900001.0
2006-12-14 10:31:00,117.342,117.353,117.34,117.353,272100000.0
2006-12-14 10:32:00,117.359,117.382,117.347,117.378,190399994.0
2006-12-14 10:33:00,117.349,117.349,117.327,117.341,181899997.0
2006-12-14 10:34:00,117.337,117.35,117.324,117.332,157100000.0
2006-12-14 10:35:00,117.317,117.361,117.317,117.361,143999999.0
2006-12-14 10:36:00,117.355,117.396,117.35,117.396,219599999.0
2006-12-14 10:37:00,117.388,117.388,117.371,117.371,113099998.0
2006-12-14 10:38:00,117.373,117.373,117.361,117.362,323900006.0
2006-12-14 10:39:00,117.37,117.37,117.322,117.322,228300002.0
2006-12-14 10:40:00,117.298,117.302,117.297,117.3,338600002.0
2006-12-14 10:41:00,117.305,117.309,117.302,117.309,136700000.0
2006-12-14 10:42:00,117.31,117.32,117.298,117.32,233599999.0
2006-12-14 10:43:00,117.316,117.327,117.304,117.317,170699999.0
2006-12-14 10:44:00,117.318,117.347,117.311,117.34,261400002.0
2006-12-14 10:45:00,117.353,117.355,117.342,117.343,235100000.0
2006-12-14 10:46:00,117.354,117.361,117.319,117.337,226700004.0
2006-12-14 10:47:00,117.355,117.385,117.35,117.385,164300000.0
2006-12-14 10:48:00,117.401,117.401,117.374,117.374,106500000.0
2006-12-14 10:49:00,117.368,117.38,117.366,117.368,223200001.0
2006-12-14 10:50:00,117.367,117.368,117.357,117.357,229499998.0
2006-12-14 10:51:00,117.357,117.357,117.346,117.353,396799991.0
2006-12-14 10:52:00,117.352,117.352,117.335,117.338,285699998.0
2006-12-14 10:53:00,117.335,117.357,117.335,117.357,194899995.0
2006-12-14 10:54:00,117.355,117.394,117.355,117.394,195700001.0
2006-12-14 10:55:00,117.403,117.419,117.398,117.416,411100001.0
2006-12-14 10:56:00,117.423,117.439,117.423,117.432,333200009.0
2006-12-14 10:57:00,117.427,117.439,117.427,117.43,250900003.0
2006-12-14 10:58:00,117.429,117.429,117.412,117.412,194900002.0
2006-12-14 10:59:00,117.413,117.417,117.405,117.415,254799999.0
2006-12-14 11:00:00,117.421,117.421,117.41,117.417,343100000.0
2006-12-14 11:01:00,117.42,117.43,117.418,117.43,156599998.0
2006-12-14 11:02:00,117.434,117.452,117.433,117.452,399400006.0
2006-12-14 11:03:00,117.443,117.443,117.436,117.436,58100001.0
2006-12-14 11:04:00,117.434,117.438,117.426,117.438,312400005.0
2006-12-14 11:05:00,117.438,117.452,117.437,117.437,361799997.0
2006-12-14 11:06:00,117.448,117.448,117.417,117.417,204400001.0
2006-12-14 11:07:00,117.416,117.426,117.408,117.419,181900000.0
2006-12-14 11:08:00,117.417,117.423,117.41,117.423,119200000.0
2006-12-14 11:09:00,117.432,117.441,117.425,117.435,226999998.0
2006-12-14 11:10:00,117.457,117.457,117.444,117.45,132400000.0
2006-12-14 11:11:00,117.451,117.452,117.444,117.447,198500003.0
2006-12-14 11:12:00,117.442,117.442,117.419,117.427,309599999.0
2006-12-14 11:13:00,117.413,117.423,117.404,117.421,381799997.0
2006-12-14 11:14:00,117.418,117.422,117.411,117.422,312899999.0
2006-12-14 11:15:00,117.418,117.432,117.416,117.425,307000000.0
2006-12-14 11:16:00,117.416,117.425,117.402,117.422,306100002.0
2006-12-14 11:17:00,117.42,117.427,117.397,117.404,210899999.0
2006-12-14 11:18:00,117.4,117.4,117.363,117.369,121400001.0
2006-12-14 11:19:00,117.378,117.397,117.364,117.391,261599998.0
2006-12-14 11:20:00,117.39,117.39,117.361,117.383,220799995.0
2006-12-14 11:21:00,117.385,117.4,117.385,117.4,171600004.0
2006-12-14 11:22:00,117.412,117.438,117.412,117.438,264200000.0
2006-12-14 11:23:00,117.442,117.442,117.43,117.43,141899998.0
2006-12-14 11:24:00,117.423,117.429,117.422,117.425,93400002.0
2006-12-14 11:25:00,117.426,117.428,117.417,117.422,279099999.0
2006-12-14 11:26:00,117.422,117.427,117.412,117.412,168000001.0
2006-12-14 11:27:00,117.413,117.413,117.394,117.398,103599996.0
2006-12-14 11:28:00,117.393,117.417,117.393,117.406,292900003.0
2006-12-14 11:29:00,117.403,117.403,117.388,117.395,184099999.0
2006-12-14 11:30:00,117.394,117.405,117.389,117.396,186800002.0
2006-12-14 11:31:00,117.391,117.399,117.388,117.399,183199997.0
2006-12-14 11:32:00,117.402,117.428,117.399,117.421,203599997.0
2006-12-14 11:33:00,117.418,117.418,117.386,117.394,58000001.0
2006-12-14 11:34:00,117.395,117.395,117.388,117.395,116799999.0
2006-12-14 11:35:00,117.395,117.399,117.386,117.393,264000005.0
2006-12-14 11:36:00,117.394,117.398,117.394,117.396,114900001.0
2006-12-14 11:37:00,117.381,117.381,117.34,117.345,180300002.0
2006-12-14 11:38:00,117.338,117.351,117.333,117.349,364100001.0
2006-12-14 11:39:00,117.352,117.363,117.349,117.363,242600003.0
2006-12-14 11:40:00,117.355,117.362,117.352,117.362,70699998.0
2006-12-14 11:41:00,117.307,117.35,117.307,117.35,230000001.0
2006-12-14 11:42:00,117.357,117.36,117.349,117.354,265000000.0
2006-12-14 11:43:00,117.362,117.372,117.353,117.353,111300000.0
2006-12-14 11:44:00,117.35,117.35,117.331,117.334,172399997.0
2006-12-14 11:45:00,117.339,117.339,117.305,117.335,411200006.0
2006-12-14 11:46:00,117.348,117.353,117.34,117.353,453000009.0
2006-12-14 11:47:00,117.343,117.343,117.327,117.338,183999995.0
2006-12-14 11:48:00,117.344,117.35,117.338,117.348,207299995.0
2006-12-14 11:49:00,117.345,117.348,117.335,117.345,223100001.0
2006-12-14 11:50:00,117.343,117.349,117.326,117.342,256800003.0
2006-12-14 11:51:00,117.332,117.332,117.3,117.307,261499996.0
2006-12-14 11:52:00,117.337,117.338,117.329,117.335,239300001.0
2006-12-14 11:53:00,117.334,117.358,117.334,117.352,252100004.0
2006-12-14 11:54:00,117.353,117.365,117.343,117.357,228000002.0
2006-12-14 11:55:00,117.342,117.365,117.329,117.365,466400004.0
2006-12-14 11:56:00,117.366,117.385,117.358,117.385,206600003.0
2006-12-14 11:57:00,117.385,117.385,117.369,117.373,200000000.0
2006-12-14 11:58:00,117.382,117.388,117.379,117.38,173099999.0
2006-12-14 11:59:00,117.365,117.365,117.349,117.35,126600001.0
2006-12-14 12:00:00,117.352,117.359,117.35,117.35,175399999.0
2006-12-14 12:01:00,117.353,117.353,117.337,117.337,172700003.0
2006-12-14 12:02:00,117.342,117.35,117.338,117.34,121100000.0
2006-12-14 12:03:00,117.347,117.347,117.313,117.313,236800005.0
2006-12-14 12:04:00,117.313,117.318,117.306,117.307,204900003.0
2006-12-14 12:05:00,117.323,117.323,117.271,117.299,308100003.0
2006-12-14 12:06:00,117.293,117.333,117.279,117.333,299399998.0
2006-12-14 12:07:00,117.339,117.36,117.33,117.36,281500004.0
2006-12-14 12:08:00,117.358,117.368,117.358,117.368,184400005.0
2006-12-14 12:09:00,117.373,117.384,117.373,117.374,346200004.0
2006-12-14 12:10:00,117.362,117.37,117.35,117.351,293300002.0
2006-12-14 12:11:00,117.383,117.391,117.376,117.381,265400003.0
2006-12-14 12:12:00,117.392,117.412,117.385,117.412,250099996.0
2006-12-14 12:13:00,117.41,117.413,117.397,117.407,223799995.0
2006-12-14 12:14:00,117.403,117.411,117.397,117.399,245700005.0
2006-12-14 12:15:00,117.413,117.413,117.38,117.38,204500005.0
2006-12-14 12:16:00,117.373,117.385,117.372,117.372,373900002.0
2006-12-14 12:17:00,117.371,117.392,117.371,117.392,308199997.0
2006-12-14 12:18:00,117.393,117.394,117.372,117.387,169900002.0
2006-12-14 12:19:00,117.385,117.393,117.38,117.393,337199997.0
2006-12-14 12:20:00,117.391,117.4,117.385,117.4,213500001.0
2006-12-14 12:21:00,117.412,117.423,117.395,117.423,195800002.0
2006-12-14 12:22:00,117.435,117.439,117.398,117.426,359300006.0
2006-12-14 12:23:00,117.372,117.424,117.372,117.422,258799996.0
2006-12-14 12:24:00,117.426,117.43,117.413,117.43,250999997.0
2006-12-14 12:25:00,117.422,117.432,117.407,117.432,250799993.0
2006-12-14 12:26:00,117.402,117.438,117.401,117.433,352999993.0
2006-12-14 12:27:00,117.427,117.436,117.416,117.43,303999999.0
2006-12-14 12:28:00,117.41,117.45,117.41,117.442,452499999.0
2006-12-14 12:29:00,117.447,117.452,117.442,117.442,333499999.0
2006-12-14 12:30:00,117.425,117.429,117.407,117.407,214400000.0
2006-12-14 12:31:00,117.435,117.445,117.416,117.444,232200000.0
2006-12-14 12:32:00,117.45,117.466,117.44,117.461,72400000.0
2006-12-14 12:33:00,117.462,117.463,117.454,117.463,156199996.0
2006-12-14 12:34:00,117.465,117.467,117.46,117.465,200200002.0
2006-12-14 12:35:00,117.468,117.469,117.457,117.459,357800003.0
2006-12-14 12:36:00,117.446,117.463,117.436,117.452,226700003.0
2006-12-14 12:37:00,117.446,117.449,117.418,117.418,221800004.0
2006-12-14 12:38:00,117.452,117.46,117.452,117.452,227200000.0
2006-12-14 12:39:00,117.461,117.461,117.444,117.445,277700001.0
2006-12-14 12:40:00,117.446,117.446,117.43,117.44,214799999.0
2006-12-14 12:41:00,117.438,117.438,117.429,117.432,160499999.0
2006-12-14 12:42:00,117.443,117.449,117.434,117.447,167199996.0
2006-12-14 12:43:00,117.445,117.447,117.437,117.447,69900001.0
2006-12-14 12:44:00,117.44,117.461,117.435,117.439,208600000.0
2006-12-14 12:45:00,117.449,117.469,117.449,117.465,275699998.0
2006-12-14 12:46:00,117.463,117.463,117.454,117.458,256299999.0
2006-12-14 12:47:00,117.467,117.467,117.436,117.44,407799993.0
2006-12-14 12:48:00,117.443,117.445,117.422,117.433,321099998.0
2006-12-14 12:49:00,117.447,117.449,117.432,117.443,113599999.0
2006-12-14 12:50:00,117.43,117.448,117.43,117.433,156800000.0
2006-12-14 12:51:00,117.43,117.432,117.423,117.424,248000000.0
2006-12-14 12:52:00,117.425,117.426,117.402,117.408,169599998.0
2006-12-14 12:53:00,117.421,117.428,117.415,117.425,151000001.0
2006-12-14 12:54:00,117.425,117.43,117.425,117.43,67899998.0
2006-12-14 12:55:00,117.433,117.446,117.411,117.44,232000000.0
2006-12-14 12:56:00,117.42,117.437,117.41,117.433,279600000.0
2006-12-14 12:57:00,117.452,117.469,117.449,117.456,318799998.0
2006-12-14 12:58:00,117.458,117.472,117.458,117.468,396900002.0
2006-12-14 12:59:00,117.47,117.47,117.457,117.457,344400006.0
2006-12-14 13:00:00,117.443,117.456,117.435,117.456,97999998.0
2006-12-14 13:01:00,117.456,117.464,117.456,117.46,160300004.0
2006-12-14 13:02:00,117.466,117.471,117.459,117.468,285799999.0
2006-12-14 13:03:00,117.466,117.476,117.464,117.468,107800002.0
2006-12-14 13:04:00,117.454,117.456,117.435,117.435,283999996.0
2006-12-14 13:05:00,117.462,117.468,117.445,117.459,294600001.0
2006-12-14 13:06:00,117.465,117.48,117.465,117.48,119499997.0
2006-12-14 13:07:00,117.475,117.475,117.457,117.472,209999998.0
2006-12-14 13:08:00,117.473,117.482,117.473,117.475,239700003.0
2006-12-14 13:09:00,117.467,117.482,117.463,117.479,369300006.0
2006-12-14 13:10:00,117.475,117.488,117.459,117.488,265600004.0
2006-12-14 13:11:00,117.486,117.493,117.475,117.483,114099999.0
2006-12-14 13:12:00,117.483,117.493,117.477,117.477,250200005.0
2006-12-14 13:13:00,117.483,117.488,117.47,117.475,227799998.0
2006-12-14 13:14:00,117.474,117.48,117.473,117.475,139900001.0
2006-12-14 13:15:00,117.476,117.48,117.431,117.468,244800002.0
2006-12-14 13:16:00,117.466,117.482,117.46,117.464,299999998.0
2006-12-14 13:17:00,117.471,117.477,117.463,117.475,314300000.0
2006-12-14 13:18:00,117.476,117.48,117.456,117.473,142099999.0
2006-12-14 13:19:00,117.478,117.485,117.46,117.485,247100001.0
2006-12-14 13:20:00,117.477,117.481,117.464,117.464,286699998.0
2006-12-14 13:21:00,117.457,117.466,117.441,117.466,300100000.0
2006-12-14 13:22:00,117.39,117.479,117.381,117.479,356899993.0
2006-12-14 13:23:00,117.464,117.493,117.456,117.493,270100000.0
2006-12-14 13:24:00,117.5,117.5,117.482,117.482,149800001.0
2006-12-14 13:25:00,117.481,117.49,117.476,117.487,173900002.0
2006-12-14 13:26:00,117.483,117.491,117.483,117.484,126199999.0
2006-12-14 13:27:00,117.486,117.528,117.486,117.528,174600006.0
2006-12-14 13:28:00,117.527,117.537,117.527,117.531,248200007.0
2006-12-14 13:29:00,117.546,117.546,117.482,117.482,290900002.0
2006-12-14 13:30:00,117.547,117.571,117.547,117.571,218699998.0
2006-12-14 13:31:00,117.568,117.578,117.566,117.578,140199998.0
2006-12-14 13:32:00,117.577,117.581,117.569,117.569,413800002.0
2006-12-14 13:33:00,117.578,117.591,117.577,117.59,384800007.0
2006-12-14 13:34:00,117.597,117.607,117.583,117.607,262399999.0
2006-12-14 13:35:00,117.608,117.617,117.603,117.603,233699994.0
2006-12-14 13:36:00,117.598,117.604,117.582,117.583,465800006.0
2006-12-14 13:37:00,117.573,117.587,117.554,117.587,229900001.0
2006-12-14 13:38:00,117.585,117.59,117.577,117.577,233600003.0
2006-12-14 13:39:00,117.58,117.58,117.566,117.569,173400002.0
2006-12-14 13:40:00,117.577,117.583,117.571,117.583,294999998.0
2006-12-14 13:41:00,117.574,117.574,117.548,117.574,253800000.0
2006-12-14 13:42:00,117.592,117.601,117.585,117.59,157200003.0
2006-12-14 13:43:00,117.598,117.598,117.584,117.587,96799997.0
2006-12-14 13:44:00,117.582,117.603,117.58,117.596,384999999.0
2006-12-14 13:45:00,117.598,117.598,117.589,117.597,303300001.0
2006-12-14 13:46:00,117.604,117.613,117.602,117.602,207500002.0
2006-12-14 13:47:00,117.602,117.602,117.586,117.588,255999997.0
2006-12-14 13:48:00,117.6,117.632,117.6,117.62,183999998.0
2006-12-14 13:49:00,117.621,117.621,117.595,117.606,192300003.0
2006-12-14 13:50:00,117.612,117.639,117.612,117.618,311400005.0
2006-12-14 13:51:00,117.618,117.628,117.618,117.625,195000003.0
2006-12-14 13:52:00,117.614,117.616,117.599,117.6,234400001.0
2006-12-14 13:53:00,117.592,117.593,117.567,117.567,171099995.0
2006-12-14 13:54:00,117.57,117.59,117.565,117.59,192400002.0
2006-12-14 13:55:00,117.577,117.577,117.55,117.555,182499995.0
2006-12-14 13:56:00,117.565,117.582,117.565,117.577,351900003.0
2006-12-14 13:57:00,117.577,117.581,117.575,117.578,315500000.0
2006-12-14 13:58:00,117.58,117.601,117.573,117.601,256699997.0
2006-12-14 13:59:00,117.6,117.6,117.571,117.571,199500002.0
2006-12-14 14:00:00,117.567,117.583,117.558,117.568,191100002.0
2006-12-14 14:01:00,117.561,117.574,117.552,117.563,278199995.0
2006-12-14 14:02:00,117.57,117.579,117.565,117.572,239199999.0
2006-12-14 14:03:00,117.572,117.579,117.557,117.557,157700001.0
2006-12-14 14:04:00,117.56,117.57,117.556,117.568,207400003.0
2006-12-14 14:05:00,117.565,117.572,117.555,117.564,203100001.0
2006-12-14 14:06:00,117.562,117.563,117.554,117.563,220000001.0
2006-12-14 14:07:00,117.558,117.56,117.541,117.546,196000000.0
2006-12-14 14:08:00,117.547,117.552,117.535,117.552,230599997.0
2006-12-14 14:09:00,117.54,117.556,117.539,117.544,238400001.0
2006-12-14 14:10:00,117.548,117.551,117.542,117.542,165200004.0
2006-12-14 14:11:00,117.537,117.538,117.532,117.532,263900002.0
2006-12-14 14:12:00,117.523,117.559,117.523,117.559,289599999.0
2006-12-14 14:13:00,117.543,117.543,117.511,117.511,236099999.0
2006-12-14 14:14:00,117.508,117.508,117.482,117.482,218100002.0
2006-12-14 14:15:00,117.482,117.493,117.482,117.49,260600000.0
2006-12-14 14:16:00,117.487,117.507,117.487,117.507,305699991.0
2006-12-14 14:17:00,117.501,117.521,117.501,117.521,206699994.0
2006-12-14 14:18:00,117.527,117.554,117.527,117.55,223600003.0
2006-12-14 14:19:00,117.546,117.546,117.534,117.543,211600002.0
2006-12-14 14:20:00,117.533,117.539,117.522,117.539,128399997.0
2006-12-14 14:21:00,117.534,117.534,117.509,117.509,84000003.0
2006-12-14 14:22:00,117.552,117.56,117.551,117.552,120600003.0
2006-12-14 14:23:00,117.558,117.558,117.549,117.553,270599999.0
2006-12-14 14:24:00,117.554,117.56,117.545,117.545,339199994.0
2006-12-14 14:25:00,117.548,117.561,117.548,117.556,208900002.0
2006-12-14 14:26:00,117.558,117.561,117.548,117.548,252699999.0
2006-12-14 14:27:00,117.545,117.551,117.543,117.547,303200000.0
2006-12-14 14:28:00,117.543,117.552,117.524,117.552,253200000.0
2006-12-14 14:29:00,117.554,117.563,117.551,117.557,172800003.0
2006-12-14 14:30:00,117.552,117.583,117.552,117.583,353099996.0
2006-12-14 14:31:00,117.58,117.58,117.564,117.573,215399997.0
2006-12-14 14:32:00,117.57,117.58,117.57,117.58,126799996.0
2006-12-14 14:33:00,117.572,117.572,117.569,117.571,153600000.0
2006-12-14 14:34:00,117.59,117.599,117.59,117.593,298000001.0
2006-12-14 14:35:00,117.586,117.586,117.569,117.577,247800004.0
2006-12-14 14:36:00,117.579,117.593,117.579,117.586,173800002.0
2006-12-14 14:37:00,117.588,117.589,117.559,117.565,217099996.0
2006-12-14 14:38:00,117.556,117.582,117.556,117.582,84299999.0
2006-12-14 14:39:00,117.578,117.578,117.551,117.562,223899998.0
2006-12-14 14:40:00,117.569,117.577,117.56,117.56,235600003.0
2006-12-14 14:41:00,117.561,117.576,117.548,117.575,384800004.0
2006-12-14 14:42:00,117.565,117.565,117.549,117.563,248699997.0
2006-12-14 14:43:00,117.568,117.568,117.544,117.557,330799998.0
2006-12-14 14:44:00,117.553,117.555,117.53,117.555,152899998.0
2006-12-14 14:45:00,117.555,117.565,117.546,117.56,222199997.0
2006-12-14 14:46:00,117.57,117.57,117.563,117.564,208400003.0
2006-12-14 14:47:00,117.557,117.574,117.555,117.574,159600005.0
2006-12-14 14:48:00,117.58,117.58,117.553,117.564,237900007.0
2006-12-14 14:49:00,117.546,117.568,117.534,117.554,370600003.0
2006-12-14 14:50:00,117.558,117.565,117.55,117.552,342500005.0
2006-12-14 14:51:00,117.553,117.559,117.54,117.546,88300000.0
2006-12-14 14:52:00,117.553,117.553,117.534,117.535,187200004.0
2006-12-14 14:53:00,117.526,117.526,117.51,117.519,263300002.0
2006-12-14 14:54:00,117.518,117.52,117.515,117.52,148299998.0
2006-12-14 14:55:00,117.529,117.563,117.529,117.563,189099998.0
2006-12-14 14:56:00,117.57,117.574,117.559,117.563,350300004.0
2006-12-14 14:57:00,117.56,117.565,117.559,117.565,182999999.0
2006-12-14 14:58:00,117.565,117.565,117.557,117.56,277900006.0
2006-12-14 14:59:00,117.558,117.558,117.547,117.547,52200002.0
2006-12-14 15:00:00,117.53,117.53,117.511,117.527,42400000.0
2006-12-14 15:01:00,117.548,117.551,117.546,117.549,216699999.0
2006-12-14 15:02:00,117.546,117.546,117.537,117.546,141700004.0
2006-12-14 15:03:00,117.545,117.553,117.528,117.548,207000001.0
2006-12-14 15:04:00,117.534,117.534,117.506,117.51,190100004.0
2006-12-14 15:05:00,117.532,117.541,117.526,117.541,153700001.0
2006-12-14 15:06:00,117.536,117.538,117.525,117.525,131500000.0
2006-12-14 15:07:00,117.505,117.521,117.504,117.521,238099999.0
2006-12-14 15:08:00,117.518,117.518,117.494,117.504,179799999.0
2006-12-14 15:09:00,117.503,117.51,117.496,117.51,132400002.0
2006-12-14 15:10:00,117.508,117.521,117.508,117.52,140299998.0
2006-12-14 15:11:00,117.5,117.512,117.488,117.488,285100004.0
2006-12-14 15:12:00,117.527,117.538,117.52,117.536,301599999.0
2006-12-14 15:13:00,117.537,117.537,117.504,117.509,235200000.0
2006-12-14 15:14:00,117.509,117.522,117.509,117.522,168099995.0
2006-12-14 15:15:00,117.519,117.534,117.517,117.525,319999998.0
2006-12-14 15:16:00,117.532,117.546,117.532,117.542,202699995.0
2006-12-14 15:17:00,117.534,117.545,117.534,117.545,96300001.0
2006-12-14 15:18:00,117.539,117.539,117.515,117.525,87499998.0
2006-12-14 15:19:00,117.528,117.54,117.527,117.537,297499994.0
2006-12-14 15:20:00,117.544,117.565,117.544,117.563,406600000.0
2006-12-14 15:21:00,117.545,117.557,117.532,117.55,161500002.0
2006-12-14 15:22:00,117.569,117.577,117.563,117.563,318799997.0
2006-12-14 15:23:00,117.558,117.567,117.555,117.555,214200002.0
2006-12-14 15:24:00,117.56,117.565,117.549,117.559,428500005.0
2006-12-14 15:25:00,117.56,117.57,117.559,117.567,120800003.0
2006-12-14 15:26:00,117.56,117.566,117.548,117.561,269999996.0
2006-12-14 15:27:00,117.567,117.583,117.567,117.583,199199997.0
2006-12-14 15:28:00,117.575,117.606,117.575,117.597,260800000.0
2006-12-14 15:29:00,117.585,117.585,117.554,117.554,224100004.0
2006-12-14 15:30:00,117.564,117.641,117.564,117.641,224899999.0
2006-12-14 15:31:00,117.652,117.678,117.651,117.664,330300001.0
2006-12-14 15:32:00,117.657,117.669,117.65,117.65,293900005.0
2006-12-14 15:33:00,117.65,117.659,117.65,117.657,83099999.0
2006-12-14 15:34:00,117.634,117.661,117.633,117.661,335299997.0
2006-12-14 15:35:00,117.662,117.701,117.66,117.698,227000000.0
2006-12-14 15:36:00,117.691,117.695,117.682,117.691,122900002.0
2006-12-14 15:37:00,117.691,117.706,117.683,117.683,319800002.0
2006-12-14 15:38:00,117.688,117.688,117.66,117.673,192700002.0
2006-12-14 15:39:00,117.662,117.688,117.662,117.667,377399995.0
2006-12-14 15:40:00,117.662,117.678,117.66,117.66,182500001.0
2006-12-14 15:41:00,117.658,117.668,117.658,117.66,122499998.0
2006-12-14 15:42:00,117.659,117.67,117.657,117.666,311100003.0
2006-12-14 15:43:00,117.671,117.688,117.663,117.68,240500005.0
2006-12-14 15:44:00,117.673,117.692,117.673,117.674,308499996.0
2006-12-14 15:45:00,117.674,117.678,117.667,117.675,179499999.0
2006-12-14 15:46:00,117.678,117.683,117.668,117.678,306000001.0
2006-12-14 15:47:00,117.677,117.677,117.656,117.656,212799996.0
2006-12-14 15:48:00,117.665,117.672,117.662,117.67,420900001.0
2006-12-14 15:49:00,117.666,117.675,117.666,117.675,203699997.0
2006-12-14 15:50:00,117.673,117.673,117.659,117.671,242000003.0
2006-12-14 15:51:00,117.673,117.673,117.661,117.667,194199999.0
2006-12-14 15:52:00,117.653,117.653,117.62,117.625,142600001.0
2006-12-14 15:53:00,117.625,117.628,117.619,117.628,78000001.0
2006-12-14 15:54:00,117.632,117.632,117.616,117.628,172200004.0
2006-12-14 15:55:00,117.63,117.63,117.62,117.628,168199998.0
2006-12-14 15:56:00,117.625,117.629,117.619,117.629,350099996.0
2006-12-14 15:57:00,117.605,117.619,117.595,117.619,276099999.0
2006-12-14 15:58:00,117.617,117.617,117.593,117.593,174499996.0
2006-12-14 15:59:00,117.574,117.574,117.552,117.553,124399998.0
2006-12-14 16:00:00,117.556,117.556,117.536,117.549,292700000.0
2006-12-14 16:01:00,117.548,117.557,117.543,117.549,193500001.0
2006-12-14 16:02:00,117.553,117.573,117.548,117.548,258099998.0
2006-12-14 16:03:00,117.55,117.551,117.54,117.545,260200004.0
2006-12-14 16:04:00,117.533,117.556,117.533,117.539,282199999.0
2006-12-14 16:05:00,117.537,117.54,117.521,117.521,133600000.0
2006-12-14 16:06:00,117.524,117.569,117.524,117.569,192100000.0
2006-12-14 16:07:00,117.571,117.571,117.569,117.569,111600003.0
2006-12-14 16:08:00,117.57,117.574,117.564,117.573,182400003.0
2006-12-14 16:09:00,117.59,117.595,117.576,117.576,198000004.0
2006-12-14 16:10:00,117.594,117.594,117.586,117.586,193700002.0
2006-12-14 16:11:00,117.59,117.6,117.586,117.589,164100000.0
2006-12-14 16:12:00,117.583,117.598,117.576,117.596,182700000.0
2006-12-14 16:13:00,117.61,117.616,117.61,117.61,160799999.0
2006-12-14 16:14:00,117.62,117.632,117.62,117.622,220799999.0
2006-12-14 16:15:00,117.633,117.633,117.615,117.633,156399997.0
2006-12-14 16:16:00,117.631,117.656,117.631,117.643,260800002.0
2006-12-14 16:17:00,117.636,117.648,117.633,117.639,89800000.0
2006-12-14 16:18:00,117.648,117.652,117.642,117.652,129399999.0
2006-12-14 16:19:00,117.646,117.646,117.606,117.606,153400002.0
2006-12-14 16:20:00,117.613,117.626,117.609,117.613,272600005.0
2006-12-14 16:21:00,117.608,117.611,117.6,117.605,234199997.0
2006-12-14 16:22:00,117.605,117.61,117.586,117.61,317999999.0
2006-12-14 16:23:00,117.61,117.615,117.605,117.615,181799997.0
2006-12-14 16:24:00,117.595,117.618,117.572,117.617,251600004.0
2006-12-14 16:25:00,117.607,117.619,117.607,117.616,297199998.0
2006-12-14 16:26:00,117.605,117.621,117.591,117.619,362700001.0
2006-12-14 16:27:00,117.608,117.625,117.608,117.611,309800004.0
2006-12-14 16:28:00,117.611,117.611,117.598,117.6,149099996.0
2006-12-14 16:29:00,117.615,117.628,117.615,117.622,172700000.0
2006-12-14 16:30:00,117.623,117.629,117.62,117.621,146500001.0
2006-12-14 16:31:00,117.633,117.635,117.616,117.616,96399999.0
2006-12-14 16:32:00,117.605,117.62,117.605,117.616,420500009.0
2006-12-14 16:33:00,117.612,117.625,117.612,117.623,155599999.0
2006-12-14 16:34:00,117.622,117.624,117.613,117.622,128900000.0
2006-12-14 16:35:00,117.633,117.645,117.632,117.632,189499999.0
2006-12-14 16:36:00,117.631,117.645,117.622,117.638,376900007.0
2006-12-14 16:37:00,117.64,117.652,117.639,117.65,195899999.0
2006-12-14 16:38:00,117.652,117.652,117.64,117.645,179499999.0
2006-12-14 16:39:00,117.65,117.654,117.621,117.638,269099995.0
2006-12-14 16:40:00,117.63,117.63,117.608,117.625,282300001.0
2006-12-14 16:41:00,117.631,117.631,117.606,117.613,174600002.0
2006-12-14 16:42:00,117.618,117.62,117.597,117.608,258899997.0
2006-12-14 16:43:00,117.597,117.621,117.597,117.618,289299991.0
2006-12-14 16:44:00,117.613,117.624,117.608,117.624,202399997.0
2006-12-14 16:45:00,117.63,117.647,117.608,117.647,272500001.0
2006-12-14 16:46:00,117.656,117.667,117.644,117.661,248200003.0
2006-12-14 16:47:00,117.667,117.708,117.667,117.707,303599997.0
2006-12-14 16:48:00,117.698,117.698,117.679,117.685,43200001.0
2006-12-14 16:49:00,117.683,117.683,117.646,117.646,274300000.0
2006-12-14 16:50:00,117.642,117.668,117.642,117.663,232700003.0
2006-12-14 16:51:00,117.676,117.683,117.669,117.683,247099995.0
2006-12-14 16:52:00,117.673,117.715,117.673,117.715,169500000.0
2006-12-14 16:53:00,117.707,117.707,117.696,117.696,110500000.0
2006-12-14 16:54:00,117.713,117.713,117.702,117.707,267100001.0
2006-12-14 16:55:00,117.696,117.721,117.696,117.721,177300001.0
2006-12-14 16:56:00,117.727,117.73,117.717,117.717,267299996.0
2006-12-14 16:57:00,117.725,117.725,117.698,117.698,55800001.0
2006-12-14 16:58:00,117.692,117.692,117.674,117.674,352499998.0
2006-12-14 16:59:00,117.679,117.703,117.679,117.703,221900002.0
2006-12-14 17:00:00,117.704,117.713,117.691,117.713,399300003.0
2006-12-14 17:01:00,117.72,117.722,117.695,117.721,318900001.0
2006-12-14 17:02:00,117.732,117.732,117.716,117.719,146500002.0
2006-12-14 17:03:00,117.71,117.73,117.701,117.726,365399999.0
2006-12-14 17:04:00,117.742,117.745,117.734,117.741,273500001.0
2006-12-14 17:05:00,117.731,117.749,117.714,117.74,151500002.0
2006-12-14 17:06:00,117.755,117.756,117.746,117.747,206699998.0
2006-12-14 17:07:00,117.742,117.742,117.733,117.742,115299999.0
2006-12-14 17:08:00,117.721,117.721,117.689,117.718,176799998.0
2006-12-14 17:09:00,117.727,117.73,117.72,117.726,191500003.0
2006-12-14 17:10:00,117.73,117.73,117.695,117.719,313100008.0
2006-12-14 17:11:00,117.713,117.713,117.703,117.706,135999999.0
2006-12-14 17:12:00,117.709,117.713,117.691,117.713,201400004.0
2006-12-14 17:13:00,117.721,117.721,117.7,117.7,333800001.0
2006-12-14 17:14:00,117.693,117.698,117.693,117.696,67400000.0
2006-12-14 17:15:00,117.696,117.696,117.682,117.694,210000002.0
2006-12-14 17:16:00,117.688,117.702,117.688,117.702,185200000.0
2006-12-14 17:17:00,117.698,117.705,117.687,117.698,268800001.0
2006-12-14 17:18:00,117.702,117.703,117.676,117.676,133399998.0
2006-12-14 17:19:00,117.68,117.696,117.668,117.684,312300002.0
2006-12-14 17:20:00,117.683,117.719,117.68,117.711,128300001.0
2006-12-14 17:21:00,117.722,117.732,117.711,117.724,197599997.0
2006-12-14 17:22:00,117.731,117.741,117.729,117.741,216699999.0
2006-12-14 17:23:00,117.733,117.737,117.729,117.731,153700005.0
2006-12-14 17:24:00,117.734,117.734,117.723,117.728,270599997.0
2006-12-14 17:25:00,117.735,117.744,117.734,117.744,222999995.0
2006-12-14 17:26:00,117.74,117.806,117.74,117.806,186399998.0
2006-12-14 17:27:00,117.802,117.814,117.795,117.8,292500001.0
2006-12-14 17:28:00,117.822,117.827,117.796,117.804,321800000.0
2006-12-14 17:29:00,117.797,117.821,117.797,117.821,251399997.0
2006-12-14 17:30:00,117.829,117.85,117.829,117.847,213399997.0
2006-12-14 17:31:00,117.838,117.838,117.812,117.823,293200001.0
2006-12-14 17:32:00,117.842,117.843,117.827,117.843,284500003.0
2006-12-14 17:33:00,117.843,117.849,117.807,117.811,157300000.0
2006-12-14 17:34:00,117.814,117.824,117.807,117.814,306199999.0
2006-12-14 17:35:00,117.814,117.815,117.795,117.804,247100002.0
2006-12-14 17:36:00,117.8,117.801,117.773,117.801,243999997.0
2006-12-14 17:37:00,117.807,117.81,117.799,117.801,147000000.0
2006-12-14 17:38:00,117.815,117.836,117.815,117.832,150299996.0
2006-12-14 17:39:00,117.825,117.835,117.823,117.833,396899998.0
2006-12-14 17:40:00,117.823,117.823,117.808,117.815,129099999.0
2006-12-14 17:41:00,117.824,117.865,117.824,117.85,296799999.0
2006-12-14 17:42:00,117.853,117.86,117.844,117.856,182699998.0
2006-12-14 17:43:00,117.852,117.861,117.818,117.818,310499998.0
2006-12-14 17:44:00,117.82,117.82,117.8,117.805,170999995.0
2006-12-14 17:45:00,117.804,117.809,117.795,117.805,180900004.0
2006-12-14 17:46:00,117.804,117.805,117.795,117.802,306700003.0
2006-12-14 17:47:00,117.798,117.818,117.798,117.81,257600006.0
2006-12-14 17:48:00,117.813,117.818,117.808,117.818,282800004.0
2006-12-14 17:49:00,117.803,117.803,117.772,117.775,365200002.0
2006-12-14 17:50:00,117.783,117.796,117.783,117.789,323100001.0
2006-12-14 17:51:00,117.782,117.782,117.76,117.76,319499997.0
2006-12-14 17:52:00,117.757,117.757,117.71,117.71,235700006.0
2006-12-14 17:53:00,117.723,117.723,117.703,117.705,195799999.0
2006-12-14 17:54:00,117.712,117.72,117.707,117.707,137699998.0
2006-12-14 17:55:00,117.696,117.715,117.693,117.702,306799999.0
2006-12-14 17:56:00,117.703,117.703,117.687,117.688,255199997.0
2006-12-14 17:57:00,117.684,117.695,117.684,117.685,211499997.0
2006-12-14 17:58:00,117.675,117.704,117.674,117.699,278700001.0
2006-12-14 17:59:00,117.698,117.698,117.619,117.625,279700005.0
2006-12-14 18:00:00,117.614,117.62,117.6,117.62,350299990.0
2006-12-14 18:01:00,117.59,117.6,117.59,117.6,2072300019.0
2006-12-14 18:02:00,117.61,117.61,117.59,117.61,2072300019.0
2006-12-14 18:03:00,117.62,117.62,117.62,117.62,2072300019.0
2006-12-14 18:04:00,117.63,117.63,117.61,117.61,2072300019.0
2006-12-14 18:05:00,117.62,117.62,117.6,117.6,2072300019.0
2006-12-14 18:06:00,117.59,117.63,117.59,117.62,2072300019.0
2006-12-14 18:07:00,117.63,117.64,117.63,117.63,2072300019.0
2006-12-14 18:08:00,117.62,117.62,117.62,117.62,2072300019.0
2006-12-14 18:09:00,117.63,117.63,117.63,117.63,2072300019.0
2006-12-14 18:10:00,117.62,117.63,117.6,117.6,2072300019.0
2006-12-14 18:11:00,117.63,117.63,117.6,117.6,2072300019.0
2006-12-14 18:12:00,117.586,117.586,117.52,117.539,1491499999.0
2006-12-14 18:13:00,117.62,117.62,117.61,117.62,1672499997.0
2006-12-14 18:16:00,117.61,117.61,117.6,117.6,1672499997.0
2006-12-14 18:17:00,117.568,117.576,117.56,117.573,1672499997.0
2006-12-14 18:18:00,117.6,117.61,117.6,117.6,2072900007.0
2006-12-14 18:19:00,117.59,117.59,117.59,117.59,2072900007.0
2006-12-14 18:20:00,117.58,117.58,117.58,117.58,2072900007.0
2006-12-14 18:21:00,117.59,117.61,117.59,117.6,2072900007.0
2006-12-14 18:22:00,117.61,117.61,117.58,117.59,2072900007.0
2006-12-14 18:23:00,117.6,117.6,117.6,117.6,2072900007.0
2006-12-14 18:24:00,117.59,117.6,117.59,117.6,2072900007.0
2006-12-14 18:25:00,117.59,117.6,117.58,117.59,2072900007.0
2006-12-14 18:26:00,117.676,117.68,117.649,117.65,2072900007.0
2006-12-14 18:27:00,117.645,117.651,117.625,117.643,1928199998.0
2006-12-14 18:28:00,117.62,117.63,117.62,117.62,2090399992.0
2006-12-14 18:29:00,117.63,117.65,117.63,117.65,2090399992.0
2006-12-14 18:30:00,117.617,117.644,117.617,117.636,2090399992.0
2006-12-14 18:32:00,117.64,117.64,117.63,117.64,1912200004.0
2006-12-14 18:33:00,117.63,117.63,117.61,117.63,1912200004.0
2006-12-14 18:34:00,117.62,117.63,117.62,117.63,1912200004.0
2006-12-14 18:35:00,117.62,117.63,117.62,117.62,1912200004.0
2006-12-14 18:36:00,117.646,117.646,117.632,117.643,1912200004.0
2006-12-14 18:37:00,117.646,117.664,117.646,117.646,1460699992.0
2006-12-14 18:38:00,117.638,117.642,117.62,117.623,1169300000.0
2006-12-14 18:39:00,117.626,117.632,117.618,117.619,548800001.0
2006-12-14 18:40:00,117.628,117.644,117.627,117.638,1501899987.0
2006-12-14 18:41:00,117.632,117.643,117.625,117.636,1291800001.0
2006-12-14 18:42:00,117.638,117.653,117.638,117.645,1756700007.0
2006-12-14 18:43:00,117.642,117.645,117.635,117.635,1147400005.0
2006-12-14 18:44:00,117.631,117.631,117.6,117.62,805900005.0
2006-12-14 18:45:00,117.625,117.64,117.625,117.627,1595799991.0
2006-12-14 18:46:00,117.625,117.625,117.592,117.592,1859200011.0
2006-12-14 18:47:00,117.585,117.6,117.581,117.6,611500004.0
2006-12-14 18:48:00,117.604,117.625,117.602,117.61,714500007.0
2006-12-14 18:49:00,117.607,117.619,117.604,117.61,1340399995.0
2006-12-14 18:50:00,117.612,117.613,117.593,117.613,1672800012.0
2006-12-14 18:51:00,117.616,117.621,117.606,117.606,1215400001.0
2006-12-14 18:52:00,117.604,117.604,117.583,117.585,1644800001.0
2006-12-14 18:53:00,117.59,117.607,117.589,117.598,1504500005.0
2006-12-14 18:54:00,117.598,117.602,117.582,117.586,2019100002.0
2006-12-14 18:55:00,117.583,117.601,117.583,117.59,2097299989.0
2006-12-14 18:56:00,117.588,117.602,117.588,117.602,498700005.0
2006-12-14 18:57:00,117.606,117.617,117.598,117.605,893999991.0
2006-12-14 18:58:00,117.607,117.632,117.607,117.627,1285599987.0
2006-12-14 18:59:00,117.625,117.627,117.6,117.608,1911100003.0
2006-12-14 19:00:00,117.599,117.599,117.58,117.587,763399999.0
2006-12-14 19:01:00,117.594,117.602,117.592,117.598,607300001.0
2006-12-14 19:02:00,117.6,117.612,117.595,117.595,933699997.0
2006-12-14 19:03:00,117.602,117.617,117.602,117.615,1739099999.0
2006-12-14 19:04:00,117.619,117.633,117.619,117.623,1114900001.0
2006-12-14 19:05:00,117.617,117.618,117.608,117.608,692999992.0
2006-12-14 19:06:00,117.605,117.629,117.602,117.621,1045500009.0
2006-12-14 19:08:00,117.638,117.638,117.589,117.625,2025900000.0
2006-12-14 19:09:00,117.622,117.632,117.597,117.612,756200007.0
2006-12-14 19:10:00,117.626,117.632,117.619,117.619,609100000.0
2006-12-14 19:11:00,117.619,117.619,117.599,117.609,693200003.0
2006-12-14 19:12:00,117.611,117.624,117.602,117.605,1014700004.0
2006-12-14 19:13:00,117.609,117.623,117.603,117.613,796700008.0
2006-12-14 19:14:00,117.617,117.622,117.603,117.612,546299995.0
2006-12-14 19:15:00,117.613,117.617,117.596,117.617,2109300009.0
2006-12-14 19:16:00,117.617,117.617,117.598,117.607,993399999.0
2006-12-14 19:17:00,117.611,117.622,117.606,117.615,1097900001.0
2006-12-14 19:18:00,117.603,117.611,117.601,117.611,886600001.0
2006-12-14 19:19:00,117.61,117.61,117.589,117.589,1276699992.0
2006-12-14 19:20:00,117.583,117.592,117.579,117.58,687299999.0
2006-12-14 19:21:00,117.585,117.603,117.583,117.603,1302400008.0
2006-12-14 19:22:00,117.609,117.609,117.597,117.602,722400006.0
2006-12-14 19:23:00,117.77,117.79,117.77,117.78,1366400000.0
2006-12-14 19:24:00,117.601,117.607,117.571,117.585,1366400000.0
2006-12-14 19:25:00,117.58,117.602,117.573,117.584,1583100002.0
2006-12-14 19:26:00,117.79,117.81,117.76,117.8,1927100003.0
2006-12-14 19:27:00,117.587,117.619,117.584,117.605,1927100003.0
2006-12-14 19:28:00,117.599,117.62,117.599,117.62,1189300010.0
2006-12-14 19:29:00,117.627,117.643,117.627,117.643,652199998.0
2006-12-14 19:30:00,117.639,117.65,117.612,117.65,952199987.0
2006-12-14 19:31:00,117.653,117.653,117.64,117.642,1540099990.0
2006-12-14 19:32:00,117.585,117.646,117.576,117.64,1383500004.0
2006-12-14 19:33:00,117.643,117.643,117.619,117.63,948300006.0
2006-12-14 19:34:00,117.627,117.64,117.619,117.634,1548900011.0
2006-12-14 19:35:00,117.635,117.641,117.625,117.635,1069300001.0
2006-12-14 19:36:00,117.625,117.636,117.625,117.628,404000002.0
2006-12-14 19:37:00,117.612,117.627,117.599,117.625,347000001.0
2006-12-14 19:38:00,117.607,117.621,117.607,117.618,940700011.0
2006-12-14 19:39:00,117.615,117.615,117.593,117.613,1236599996.0
2006-12-14 19:40:00,117.618,117.631,117.618,117.623,950700007.0
2006-12-14 19:41:00,117.622,117.631,117.608,117.625,1389399991.0
2006-12-14 19:42:00,117.62,117.638,117.62,117.635,805900003.0
2006-12-14 19:43:00,117.634,117.651,117.63,117.64,435499999.0
2006-12-14 19:44:00,117.64,117.651,117.63,117.651,976899994.0
2006-12-14 19:45:00,117.646,117.654,117.643,117.65,856899987.0
2006-12-14 19:46:00,117.653,117.658,117.622,117.649,1135400004.0
2006-12-14 19:47:00,117.652,117.672,117.652,117.672,525300005.0
2006-12-14 19:48:00,117.67,117.677,117.665,117.667,1714400002.0
2006-12-14 19:49:00,117.677,117.728,117.677,117.705,734699997.0
2006-12-14 19:50:00,117.701,117.701,117.677,117.695,815399996.0
2006-12-14 19:51:00,117.695,117.7,117.644,117.691,892599994.0
2006-12-14 19:52:00,117.693,117.71,117.693,117.709,1029400002.0
2006-12-14 19:53:00,117.721,117.753,117.72,117.753,1104000008.0
2006-12-14 19:54:00,117.751,117.751,117.736,117.743,1786300002.0
2006-12-14 19:55:00,117.726,117.739,117.696,117.728,678600001.0
2006-12-14 19:56:00,117.73,117.733,117.722,117.726,925699999.0
2006-12-14 19:57:00,117.727,117.741,117.727,117.735,675199990.0
2006-12-14 19:58:00,117.735,117.741,117.73,117.732,1675199987.0
2006-12-14 19:59:00,117.735,117.742,117.721,117.742,1075000003.0
2006-12-14 20:00:00,117.723,117.733,117.707,117.72,153000002.0
2006-12-14 20:01:00,117.709,117.723,117.709,117.723,586800005.0
2006-12-14 20:02:00,117.718,117.718,117.698,117.714,1425299999.0
2006-12-14 20:03:00,117.715,117.718,117.703,117.703,562400005.0
2006-12-14 20:04:00,117.703,117.711,117.701,117.705,867400005.0
2006-12-14 20:05:00,117.705,117.713,117.699,117.713,1048199997.0
2006-12-14 20:06:00,117.709,117.725,117.707,117.723,1625100011.0
2006-12-14 20:07:00,117.698,117.712,117.688,117.712,703699990.0
2006-12-14 20:08:00,117.7,117.713,117.677,117.713,840600013.0
2006-12-14 20:09:00,117.718,117.721,117.71,117.712,987400009.0
2006-12-14 20:10:00,117.714,117.72,117.696,117.696,982100012.0
2006-12-14 20:11:00,117.692,117.711,117.686,117.69,1646200002.0
2006-12-14 20:12:00,117.79,117.79,117.78,117.78,996100000.0
2006-12-14 20:13:00,117.687,117.696,117.682,117.692,996100000.0
2006-12-14 20:14:00,117.713,117.73,117.696,117.73,1033000012.0
2006-12-14 20:15:00,117.72,117.722,117.706,117.711,1459099990.0
2006-12-14 20:16:00,117.71,117.727,117.675,117.721,1133500014.0
2006-12-14 20:17:00,117.724,117.731,117.71,117.71,748900002.0
2006-12-14 20:18:00,117.718,117.75,117.718,117.75,185999999.0
2006-12-14 20:19:00,117.753,117.759,117.728,117.753,1130099994.0
2006-12-14 20:20:00,117.745,117.745,117.721,117.735,919099997.0
2006-12-14 20:21:00,117.737,117.757,117.722,117.746,1040700003.0
2006-12-14 20:22:00,117.764,117.79,117.764,117.769,1249800008.0
2006-12-14 20:23:00,117.763,117.786,117.76,117.779,714700006.0
2006-12-14 20:24:00,117.788,117.821,117.775,117.812,887300002.0
2006-12-14 20:25:00,117.824,117.827,117.818,117.825,1208600002.0
2006-12-14 20:26:00,117.816,117.816,117.777,117.787,805200004.0
2006-12-14 20:27:00,117.79,117.807,117.79,117.8,1322899989.0
2006-12-14 20:28:00,117.72,117.73,117.72,117.72,711199997.0
2006-12-14 20:30:00,117.73,117.73,117.73,117.73,711199997.0
2006-12-14 20:32:00,117.74,117.74,117.73,117.73,711199997.0
2006-12-14 20:33:00,117.813,117.813,117.798,117.798,711199997.0
2006-12-14 20:34:00,117.789,117.797,117.768,117.793,297300003.0
2006-12-14 20:35:00,117.791,117.794,117.755,117.792,774099994.0
2006-12-14 20:36:00,117.795,117.803,117.789,117.803,556299988.0
2006-12-14 20:37:00,117.801,117.813,117.783,117.813,421400001.0
2006-12-14 20:38:00,117.814,117.836,117.797,117.808,992300003.0
2006-12-14 20:39:00,117.805,117.826,117.788,117.815,1134099992.0
2006-12-14 20:40:00,117.79,117.8,117.75,117.77,1050399997.0
2006-12-14 20:41:00,117.835,117.842,117.809,117.817,1050399997.0
2006-12-14 20:42:00,117.81,117.821,117.808,117.808,1224299995.0
2006-12-14 20:43:00,117.806,117.832,117.806,117.832,1511499995.0
2006-12-14 20:44:00,117.826,117.826,117.803,117.823,1932399998.0
2006-12-14 20:45:00,117.823,117.832,117.812,117.819,1266399996.0
2006-12-14 20:46:00,117.823,117.823,117.809,117.816,1176400004.0
2006-12-14 20:47:00,117.815,117.818,117.797,117.814,1746400010.0
2006-12-14 20:48:00,117.811,117.817,117.781,117.812,1210499996.0
2006-12-14 20:49:00,117.815,117.829,117.815,117.827,998699993.0
2006-12-14 20:50:00,117.828,117.852,117.811,117.846,1492199996.0
2006-12-14 20:51:00,117.85,117.857,117.849,117.851,784999999.0
2006-12-14 20:52:00,117.847,117.852,117.842,117.852,152400005.0
2006-12-14 20:53:00,117.854,117.864,117.845,117.847,1318000007.0
2006-12-14 20:54:00,117.841,117.841,117.802,117.834,691600006.0
2006-12-14 20:55:00,117.835,117.841,117.823,117.823,2100600002.0
2006-12-14 20:56:00,117.822,117.822,117.805,117.811,835699996.0
2006-12-14 20:57:00,117.813,117.823,117.801,117.807,1187400004.0
2006-12-14 20:58:00,117.8,117.83,117.8,117.83,1226399998.0
2006-12-14 20:59:00,117.84,117.85,117.82,117.83,1226399998.0
2006-12-14 21:00:00,117.84,117.84,117.83,117.84,1226399998.0
2006-12-14 21:01:00,117.84,117.84,117.809,117.828,1226399998.0
2006-12-14 21:02:00,117.826,117.831,117.818,117.823,895400000.0
2006-12-14 21:03:00,117.827,117.829,117.802,117.821,1006300001.0
2006-12-14 21:04:00,117.828,117.84,117.821,117.827,400499996.0
2006-12-14 21:05:00,117.832,117.832,117.82,117.82,558900002.0
2006-12-14 21:06:00,117.808,117.808,117.765,117.798,1051999995.0
2006-12-14 21:07:00,117.802,117.805,117.793,117.797,1406899990.0
2006-12-14 21:08:00,117.794,117.805,117.755,117.776,772100007.0
2006-12-14 21:09:00,117.8,117.805,117.794,117.805,318600006.0
2006-12-14 21:10:00,117.779,117.798,117.776,117.797,628500007.0
2006-12-14 21:11:00,117.792,117.792,117.771,117.786,256500003.0
2006-12-14 21:12:00,117.795,117.796,117.777,117.787,499200004.0
2006-12-14 21:13:00,117.788,117.801,117.729,117.729,818100000.0
2006-12-14 21:14:00,117.735,117.788,117.735,117.787,1404799996.0
2006-12-14 21:15:00,117.792,117.797,117.773,117.773,1496399989.0
2006-12-14 21:16:00,117.762,117.768,117.751,117.766,1139199999.0
2006-12-14 21:17:00,117.769,117.776,117.761,117.771,1814099997.0
2006-12-14 21:18:00,117.768,117.773,117.765,117.769,870699998.0
2006-12-14 21:19:00,117.758,117.783,117.713,117.78,1443899999.0
2006-12-14 21:20:00,117.786,117.792,117.782,117.787,1290000008.0
2006-12-14 21:21:00,117.783,117.783,117.762,117.762,1114600000.0
2006-12-14 21:22:00,117.758,117.758,117.731,117.735,2023900011.0
2006-12-14 21:23:00,117.742,117.75,117.727,117.733,1051899999.0
2006-12-14 21:24:00,117.736,117.736,117.687,117.726,1729400001.0
2006-12-14 21:25:00,117.741,117.764,117.726,117.75,1708399981.0
2006-12-14 21:26:00,117.751,117.756,117.747,117.751,913899998.0
2006-12-14 21:27:00,117.749,117.756,117.737,117.749,735099999.0
2006-12-14 21:28:00,117.738,117.738,117.727,117.727,448800002.0
2006-12-14 21:29:00,117.725,117.725,117.715,117.717,880099995.0
2006-12-14 21:30:00,117.721,117.732,117.719,117.724,880399992.0
2006-12-14 21:31:00,117.722,117.729,117.684,117.684,311199995.0
2006-12-14 21:32:00,117.736,117.742,117.734,117.742,976100003.0
2006-12-14 21:33:00,117.74,117.74,117.722,117.74,425699998.0
2006-12-14 21:34:00,117.738,117.74,117.715,117.728,445199997.0
2006-12-14 21:35:00,117.732,117.732,117.72,117.724,402400001.0
2006-12-14 21:36:00,117.722,117.729,117.706,117.725,606800002.0
2006-12-14 21:37:00,117.729,117.734,117.726,117.726,420400004.0
2006-12-14 21:38:00,117.732,117.755,117.732,117.754,209200004.0
2006-12-14 21:39:00,117.763,117.788,117.763,117.78,583400000.0
2006-12-14 21:40:00,117.779,117.792,117.744,117.775,593500004.0
2006-12-14 21:41:00,117.773,117.793,117.764,117.793,656399994.0
2006-12-14 21:42:00,117.798,117.826,117.798,117.811,1196599999.0
2006-12-14 21:43:00,117.81,117.821,117.788,117.817,311499997.0
2006-12-14 21:44:00,117.83,117.842,117.816,117.842,1626200009.0
2006-12-14 21:45:00,117.835,117.846,117.823,117.835,660999991.0
2006-12-14 21:46:00,117.83,117.843,117.83,117.837,771000003.0
2006-12-14 21:47:00,117.83,117.832,117.823,117.83,473899999.0
2006-12-14 21:48:00,117.825,117.827,117.802,117.822,767599998.0
2006-12-14 21:49:00,117.822,117.822,117.771,117.814,551600005.0
2006-12-14 21:50:00,117.803,117.803,117.777,117.782,135500001.0
2006-12-14 21:51:00,117.78,117.805,117.773,117.801,337900001.0
2006-12-14 21:52:00,117.81,117.815,117.802,117.803,189899999.0
2006-12-14 21:53:00,117.805,117.827,117.802,117.816,310000003.0
2006-12-14 21:54:00,117.803,117.818,117.784,117.795,656300003.0
2006-12-14 21:55:00,117.792,117.8,117.791,117.794,201700002.0
2006-12-14 21:56:00,117.793,117.8,117.782,117.8,614299993.0
2006-12-14 21:57:00,117.792,117.801,117.785,117.795,287800003.0
2006-12-14 21:58:00,117.797,117.817,117.793,117.813,416300001.0
2006-12-14 21:59:00,117.818,117.846,117.818,117.836,564500008.0
2006-12-14 22:00:00,117.848,117.848,117.832,117.84,749599994.0
2006-12-14 22:01:00,117.838,117.841,117.828,117.837,1394899992.0
2006-12-14 22:02:00,117.83,117.837,117.817,117.837,974700000.0
2006-12-14 22:03:00,117.84,117.848,117.84,117.848,371299995.0
2006-12-14 22:04:00,117.838,117.841,117.81,117.827,718700000.0
2006-12-14 22:05:00,117.836,117.843,117.836,117.837,144200001.0
2006-12-14 22:06:00,117.827,117.827,117.823,117.824,153900003.0
2006-12-14 22:07:00,117.827,117.835,117.822,117.835,303299996.0
2006-12-14 22:08:00,117.821,117.821,117.8,117.814,324299999.0
2006-12-14 22:09:00,117.822,117.822,117.807,117.807,356599996.0
2006-12-14 22:10:00,117.809,117.826,117.809,117.826,56000001.0
2006-12-14 22:11:00,117.829,117.833,117.822,117.827,687100007.0
2006-12-14 22:12:00,117.821,117.821,117.779,117.803,255800000.0
2006-12-14 22:13:00,117.81,117.812,117.802,117.802,483300000.0
2006-12-14 22:14:00,117.802,117.815,117.802,117.805,387300008.0
2006-12-14 22:15:00,117.802,117.828,117.795,117.828,323400000.0
2006-12-14 22:16:00,117.838,117.848,117.835,117.835,490700004.0
2006-12-14 22:17:00,117.843,117.852,117.832,117.849,299800000.0
2006-12-14 22:18:00,117.845,117.851,117.836,117.84,402800000.0
2006-12-14 22:19:00,117.84,117.853,117.84,117.853,257200005.0
2006-12-14 22:20:00,117.853,117.853,117.844,117.844,101500002.0
2006-12-14 22:21:00,117.846,117.853,117.84,117.853,285899997.0
2006-12-14 22:22:00,117.853,117.853,117.842,117.842,219199996.0
2006-12-14 22:23:00,117.84,117.84,117.831,117.836,178299999.0
2006-12-14 22:24:00,117.843,117.843,117.833,117.836,280099996.0
2006-12-14 22:25:00,117.836,117.84,117.803,117.84,390400005.0
2006-12-14 22:26:00,117.832,117.839,117.823,117.823,339000003.0
2006-12-14 22:27:00,117.824,117.825,117.803,117.824,815799999.0
2006-12-14 22:28:00,117.82,117.821,117.793,117.821,380199992.0
2006-12-14 22:29:00,117.82,117.82,117.813,117.813,98000002.0
2006-12-14 22:30:00,117.822,117.823,117.796,117.811,243399999.0
2006-12-14 22:31:00,117.816,117.818,117.797,117.797,228800001.0
2006-12-14 22:32:00,117.815,117.818,117.812,117.813,671500007.0
2006-12-14 22:33:00,117.812,117.812,117.785,117.808,599700003.0
2006-12-14 22:34:00,117.808,117.82,117.808,117.813,740199997.0
2006-12-14 22:35:00,117.809,117.816,117.795,117.816,353400006.0
2006-12-14 22:36:00,117.826,117.843,117.826,117.84,981200002.0
2006-12-14 22:37:00,117.832,117.832,117.821,117.822,175800002.0
2006-12-14 22:38:00,117.802,117.814,117.798,117.807,107500001.0
2006-12-14 22:39:00,117.807,117.817,117.807,117.813,194300003.0
2006-12-14 22:40:00,117.809,117.82,117.79,117.808,634199986.0
2006-12-14 22:41:00,117.814,117.819,117.799,117.819,142500000.0
2006-12-14 22:42:00,117.823,117.832,117.814,117.831,226799999.0
2006-12-14 22:43:00,117.828,117.834,117.825,117.827,268699999.0
2006-12-14 22:44:00,117.837,117.842,117.833,117.837,230999998.0
2006-12-14 22:45:00,117.832,117.832,117.817,117.825,361500003.0
2006-12-14 22:46:00,117.802,117.82,117.784,117.798,265099999.0
2006-12-14 22:47:00,117.832,117.832,117.816,117.818,246300003.0
2006-12-14 22:48:00,117.818,117.822,117.797,117.806,270500001.0
2006-12-14 22:49:00,117.815,117.815,117.791,117.81,158300000.0
2006-12-14 22:50:00,117.812,117.828,117.812,117.818,496299998.0
2006-12-14 22:51:00,117.826,117.827,117.807,117.807,356200001.0
2006-12-14 22:52:00,117.804,117.812,117.774,117.79,433299999.0
2006-12-14 22:53:00,117.801,117.81,117.794,117.794,474899991.0
2006-12-14 22:54:00,117.781,117.797,117.773,117.785,181900002.0
2006-12-14 22:55:00,117.805,117.805,117.8,117.8,281000001.0
2006-12-14 22:56:00,117.805,117.81,117.784,117.801,268700004.0
2006-12-14 22:57:00,117.793,117.8,117.778,117.778,415000004.0
2006-12-14 22:58:00,117.793,117.81,117.789,117.799,111600000.0
2006-12-14 22:59:00,117.794,117.801,117.765,117.789,267400004.0
2006-12-14 23:00:00,117.797,117.83,117.797,117.804,332900000.0
2006-12-14 23:01:00,117.81,117.81,117.797,117.805,117400002.0
2006-12-14 23:02:00,117.812,117.818,117.804,117.816,269300001.0
2006-12-14 23:03:00,117.808,117.808,117.788,117.79,249399999.0
2006-12-14 23:04:00,117.797,117.817,117.791,117.808,143700003.0
2006-12-14 23:05:00,117.8,117.812,117.796,117.8,356800004.0
2006-12-14 23:06:00,117.802,117.802,117.788,117.788,98899998.0
2006-12-14 23:07:00,117.795,117.817,117.795,117.804,186799998.0
2006-12-14 23:08:00,117.795,117.807,117.786,117.786,394100001.0
2006-12-14 23:09:00,117.797,117.815,117.797,117.811,175699999.0
2006-12-14 23:10:00,117.816,117.823,117.811,117.811,409900000.0
2006-12-14 23:11:00,117.817,117.82,117.808,117.808,197000001.0
2006-12-14 23:12:00,117.81,117.814,117.802,117.81,170599995.0
2006-12-14 23:13:00,117.81,117.824,117.807,117.814,159000003.0
2006-12-14 23:14:00,117.81,117.82,117.803,117.803,262199996.0
2006-12-14 23:15:00,117.803,117.821,117.803,117.815,245100000.0
2006-12-14 23:16:00,117.81,117.817,117.807,117.807,189000001.0
2006-12-14 23:17:00,117.813,117.82,117.798,117.799,256099992.0
2006-12-14 23:18:00,117.805,117.805,117.788,117.792,252500000.0
2006-12-14 23:19:00,117.792,117.815,117.792,117.811,240100002.0
2006-12-14 23:20:00,117.801,117.828,117.801,117.828,229000002.0
2006-12-14 23:21:00,117.813,117.82,117.813,117.815,250099998.0
2006-12-14 23:22:00,117.816,117.832,117.816,117.822,249099995.0
2006-12-14 23:23:00,117.818,117.821,117.804,117.821,211200000.0
2006-12-14 23:24:00,117.822,117.822,117.809,117.818,254300003.0
2006-12-14 23:25:00,117.817,117.83,117.803,117.83,214400004.0
2006-12-14 23:26:00,117.811,117.835,117.806,117.835,198000001.0
2006-12-14 23:27:00,117.826,117.826,117.804,117.822,359299992.0
2006-12-14 23:28:00,117.822,117.824,117.801,117.806,179900003.0
2006-12-14 23:29:00,117.816,117.823,117.816,117.819,98199999.0
2006-12-14 23:30:00,117.826,117.83,117.82,117.82,195100002.0
2006-12-14 23:31:00,117.827,117.827,117.813,117.823,230300000.0
2006-12-14 23:32:00,117.814,117.83,117.803,117.83,192599999.0
2006-12-14 23:33:00,117.827,117.836,117.82,117.827,250699999.0
2006-12-14 23:34:00,117.828,117.837,117.817,117.837,362299999.0
2006-12-14 23:35:00,117.835,117.837,117.83,117.833,298399995.0
2006-12-14 23:36:00,117.838,117.839,117.833,117.834,249099998.0
2006-12-14 23:37:00,117.832,117.847,117.829,117.836,285800004.0
2006-12-14 23:38:00,117.822,117.846,117.817,117.833,215799994.0
2006-12-14 23:39:00,117.837,117.845,117.827,117.831,330299999.0
2006-12-14 23:40:00,117.835,117.835,117.806,117.817,326999996.0
2006-12-14 23:41:00,117.815,117.834,117.813,117.83,291900004.0
2006-12-14 23:42:00,117.823,117.829,117.814,117.829,195899999.0
2006-12-14 23:43:00,117.83,117.837,117.819,117.833,268200002.0
2006-12-14 23:44:00,117.825,117.838,117.823,117.831,175700004.0
2006-12-14 23:45:00,117.832,117.833,117.818,117.833,252000002.0
2006-12-14 23:46:00,117.83,117.832,117.815,117.817,346600006.0
2006-12-14 23:47:00,117.826,117.84,117.824,117.835,356299999.0
2006-12-14 23:48:00,117.831,117.831,117.81,117.823,199799997.0
2006-12-14 23:49:00,117.823,117.823,117.811,117.818,263400006.0
2006-12-14 23:50:00,117.81,117.812,117.803,117.812,58799999.0
2006-12-14 23:51:00,117.814,117.827,117.809,117.809,122800003.0
2006-12-14 23:52:00,117.81,117.817,117.801,117.803,311500000.0
2006-12-14 23:53:00,117.801,117.816,117.791,117.816,269899996.0
2006-12-14 23:54:00,117.823,117.823,117.815,117.815,171500004.0
2006-12-14 23:55:00,117.82,117.821,117.813,117.818,159799996.0
2006-12-14 23:56:00,117.815,117.824,117.798,117.824,379600006.0
2006-12-14 23:57:00,117.829,117.833,117.821,117.826,291000000.0
2006-12-14 23:58:00,117.83,117.838,117.824,117.836,231300000.0
2006-12-14 23:59:00,117.83,117.837,117.818,117.818,220599999.0
2006-12-15 00:00:00,117.817,117.831,117.814,117.826,202800002.0
2006-12-15 00:01:00,117.818,117.818,117.812,117.812,34899999.0
2006-12-15 00:02:00,117.81,117.832,117.81,117.819,220299999.0
2006-12-15 00:03:00,117.83,117.83,117.804,117.804,89700000.0
2006-12-15 00:04:00,117.802,117.803,117.782,117.787,256099998.0
2006-12-15 00:05:00,117.788,117.802,117.774,117.802,198199999.0
2006-12-15 00:06:00,117.793,117.804,117.785,117.804,294100001.0
2006-12-15 00:07:00,117.788,117.802,117.779,117.799,306000001.0
2006-12-15 00:08:00,117.79,117.808,117.786,117.798,261100004.0
2006-12-15 00:09:00,117.782,117.782,117.762,117.775,330100001.0
2006-12-15 00:10:00,117.77,117.772,117.762,117.769,130800000.0
2006-12-15 00:11:00,117.772,117.776,117.755,117.755,208999999.0
2006-12-15 00:12:00,117.748,117.757,117.727,117.755,210499999.0
2006-12-15 00:13:00,117.752,117.771,117.752,117.771,163899997.0
2006-12-15 00:14:00,117.771,117.771,117.744,117.744,155000003.0
2006-12-15 00:15:00,117.75,117.765,117.739,117.765,96100002.0
2006-12-15 00:16:00,117.763,117.763,117.742,117.755,144200003.0
2006-12-15 00:17:00,117.748,117.765,117.748,117.758,149400001.0
2006-12-15 00:18:00,117.749,117.76,117.749,117.752,214000002.0
2006-12-15 00:19:00,117.753,117.779,117.753,117.765,419499990.0
2006-12-15 00:20:00,117.76,117.773,117.753,117.767,276399995.0
2006-12-15 00:21:00,117.757,117.757,117.745,117.755,404399999.0
2006-12-15 00:22:00,117.751,117.769,117.749,117.769,145499999.0
2006-12-15 00:23:00,117.771,117.771,117.754,117.759,221300001.0
2006-12-15 00:24:00,117.753,117.775,117.745,117.762,334199998.0
2006-12-15 00:25:00,117.758,117.761,117.754,117.754,119999999.0
2006-12-15 00:26:00,117.74,117.756,117.735,117.756,126599999.0
2006-12-15 00:27:00,117.748,117.748,117.727,117.727,323700009.0
2006-12-15 00:28:00,117.718,117.738,117.708,117.738,220400000.0
2006-12-15 00:29:00,117.737,117.737,117.709,117.714,260899998.0
2006-12-15 00:30:00,117.733,117.741,117.723,117.741,205300003.0
2006-12-15 00:31:00,117.748,117.748,117.728,117.739,109700001.0
2006-12-15 00:32:00,117.738,117.745,117.727,117.736,283899994.0
2006-12-15 00:33:00,117.744,117.75,117.731,117.75,326799994.0
2006-12-15 00:34:00,117.73,117.747,117.729,117.747,149099996.0
2006-12-15 00:35:00,117.752,117.752,117.734,117.737,324800001.0
2006-12-15 00:36:00,117.728,117.732,117.716,117.717,300199995.0
2006-12-15 00:37:00,117.72,117.722,117.688,117.706,240700001.0
2006-12-15 00:38:00,117.712,117.713,117.71,117.71,195300004.0
2006-12-15 00:39:00,117.707,117.715,117.685,117.715,289400006.0
2006-12-15 00:40:00,117.724,117.728,117.71,117.715,414600000.0
2006-12-15 00:41:00,117.718,117.718,117.703,117.713,395699993.0
2006-12-15 00:42:00,117.708,117.713,117.692,117.707,422400001.0
2006-12-15 00:43:00,117.703,117.72,117.692,117.718,344799997.0
2006-12-15 00:44:00,117.701,117.723,117.701,117.716,201300001.0
2006-12-15 00:45:00,117.721,117.721,117.702,117.702,179600001.0
2006-12-15 00:46:00,117.71,117.715,117.693,117.698,255899997.0
2006-12-15 00:47:00,117.715,117.734,117.715,117.728,221900003.0
2006-12-15 00:48:00,117.721,117.727,117.71,117.721,176200004.0
2006-12-15 00:49:00,117.729,117.74,117.718,117.72,219400001.0
2006-12-15 00:50:00,117.722,117.731,117.717,117.72,246799997.0
2006-12-15 00:51:00,117.724,117.725,117.715,117.715,171200000.0
2006-12-15 00:52:00,117.709,117.729,117.709,117.711,241599998.0
2006-12-15 00:53:00,117.725,117.746,117.725,117.745,221200002.0
2006-12-15 00:54:00,117.741,117.741,117.724,117.726,83100003.0
2006-12-15 00:55:00,117.733,117.741,117.733,117.737,247600001.0
2006-12-15 00:56:00,117.723,117.731,117.72,117.721,206400000.0
2006-12-15 00:57:00,117.722,117.747,117.722,117.738,309999995.0
2006-12-15 00:58:00,117.738,117.738,117.732,117.732,82199999.0
2006-12-15 00:59:00,117.728,117.732,117.726,117.732,15000000.0
2006-12-15 01:00:00,117.77,117.77,117.744,117.762,221999997.0
2006-12-15 01:01:00,117.768,117.768,117.734,117.767,204100004.0
2006-12-15 01:02:00,117.775,117.794,117.775,117.78,139299998.0
2006-12-15 01:03:00,117.781,117.791,117.776,117.779,288500000.0
2006-12-15 01:04:00,117.78,117.781,117.752,117.768,366099995.0
2006-12-15 01:05:00,117.762,117.778,117.747,117.768,229000004.0
2006-12-15 01:06:00,117.77,117.785,117.765,117.778,214100003.0
2006-12-15 01:07:00,117.767,117.768,117.756,117.758,184100002.0
2006-12-15 01:08:00,117.77,117.79,117.77,117.79,126399997.0
2006-12-15 01:09:00,117.804,117.81,117.799,117.802,132700000.0
2006-12-15 01:10:00,117.802,117.822,117.8,117.803,269600000.0
2006-12-15 01:11:00,117.81,117.823,117.809,117.823,124100001.0
2006-12-15 01:12:00,117.807,117.817,117.794,117.812,197100002.0
2006-12-15 01:13:00,117.803,117.803,117.795,117.795,82699998.0
2006-12-15 01:14:00,117.791,117.796,117.78,117.79,317300001.0
2006-12-15 01:15:00,117.797,117.8,117.774,117.778,208699997.0
2006-12-15 01:16:00,117.798,117.798,117.758,117.764,336100003.0
2006-12-15 01:17:00,117.767,117.767,117.722,117.758,285000001.0
2006-12-15 01:18:00,117.758,117.761,117.746,117.749,263100000.0
2006-12-15 01:19:00,117.739,117.755,117.725,117.735,321599990.0
2006-12-15 01:20:00,117.738,117.747,117.738,117.745,367799996.0
2006-12-15 01:21:00,117.745,117.745,117.729,117.735,323000000.0
2006-12-15 01:22:00,117.735,117.753,117.735,117.742,450800003.0
2006-12-15 01:23:00,117.758,117.76,117.739,117.752,315200001.0
2006-12-15 01:24:00,117.747,117.75,117.743,117.75,212100000.0
2006-12-15 01:25:00,117.748,117.748,117.725,117.729,195799996.0
2006-12-15 01:26:00,117.727,117.729,117.711,117.711,218300006.0
2006-12-15 01:27:00,117.727,117.727,117.688,117.717,361300000.0
2006-12-15 01:28:00,117.722,117.725,117.715,117.723,149899999.0
2006-12-15 01:29:00,117.728,117.735,117.723,117.728,146900001.0
2006-12-15 01:30:00,117.708,117.708,117.698,117.698,121899998.0
2006-12-15 01:31:00,117.705,117.73,117.704,117.73,120199996.0
2006-12-15 01:32:00,117.717,117.728,117.705,117.722,150800000.0
2006-12-15 01:33:00,117.718,117.72,117.696,117.72,123300001.0
2006-12-15 01:34:00,117.713,117.719,117.682,117.706,227600003.0
2006-12-15 01:35:00,117.716,117.718,117.698,117.698,222199998.0
2006-12-15 01:36:00,117.692,117.698,117.669,117.672,200100002.0
2006-12-15 01:37:00,117.681,117.694,117.681,117.687,256500003.0
2006-12-15 01:38:00,117.678,117.706,117.663,117.706,169099998.0
2006-12-15 01:39:00,117.696,117.712,117.696,117.698,230099997.0
2006-12-15 01:40:00,117.72,117.744,117.718,117.739,345500000.0
2006-12-15 01:41:00,117.748,117.748,117.727,117.734,258900004.0
2006-12-15 01:42:00,117.718,117.726,117.704,117.706,250600003.0
2006-12-15 01:43:00,117.705,117.705,117.678,117.693,186400003.0
2006-12-15 01:44:00,117.696,117.697,117.678,117.693,210100002.0
2006-12-15 01:45:00,117.708,117.722,117.708,117.722,250900000.0
2006-12-15 01:46:00,117.722,117.73,117.715,117.73,245399998.0
2006-12-15 01:47:00,117.715,117.728,117.702,117.702,201100003.0
2006-12-15 01:48:00,117.693,117.709,117.677,117.698,269900006.0
2006-12-15 01:49:00,117.7,117.723,117.689,117.689,203799999.0
2006-12-15 01:50:00,117.71,117.766,117.696,117.75,218700001.0
2006-12-15 01:51:00,117.76,117.777,117.727,117.732,325999997.0
2006-12-15 01:52:00,117.732,117.746,117.722,117.722,192700001.0
2006-12-15 01:53:00,117.718,117.73,117.707,117.73,305800002.0
2006-12-15 01:54:00,117.725,117.725,117.696,117.7,207999998.0
2006-12-15 01:55:00,117.698,117.698,117.657,117.667,140800003.0
2006-12-15 01:56:00,117.656,117.663,117.65,117.65,178200004.0
2006-12-15 01:57:00,117.65,117.681,117.637,117.681,355800004.0
2006-12-15 01:58:00,117.7,117.709,117.7,117.7,260900003.0
2006-12-15 01:59:00,117.72,117.78,117.72,117.766,156200002.0
2006-12-15 02:00:00,117.792,117.808,117.766,117.808,278000001.0
2006-12-15 02:01:00,117.817,117.817,117.794,117.802,232500001.0
2006-12-15 02:02:00,117.8,117.812,117.798,117.812,326200001.0
2006-12-15 02:03:00,117.8,117.811,117.786,117.797,222399998.0
2006-12-15 02:04:00,117.792,117.792,117.733,117.733,164899999.0
2006-12-15 02:05:00,117.73,117.75,117.72,117.75,184999999.0
2006-12-15 02:06:00,117.782,117.796,117.782,117.784,180100003.0
2006-12-15 02:07:00,117.773,117.806,117.773,117.806,150900002.0
2006-12-15 02:08:00,117.794,117.815,117.774,117.811,232800000.0
2006-12-15 02:09:00,117.812,117.818,117.789,117.818,322799998.0
2006-12-15 02:10:00,117.803,117.817,117.794,117.806,270899995.0
2006-12-15 02:11:00,117.803,117.815,117.796,117.815,337099995.0
2006-12-15 02:12:00,117.834,117.865,117.834,117.857,280699997.0
2006-12-15 02:13:00,117.856,117.862,117.856,117.858,293300001.0
2006-12-15 02:14:00,117.857,117.881,117.855,117.876,198400001.0
2006-12-15 02:15:00,117.872,117.876,117.866,117.869,300300000.0
2006-12-15 02:16:00,117.869,117.869,117.841,117.855,273299999.0
2006-12-15 02:17:00,117.868,117.881,117.868,117.876,140400000.0
2006-12-15 02:18:00,117.873,117.876,117.861,117.873,247299995.0
2006-12-15 02:19:00,117.872,117.882,117.872,117.876,125000002.0
2006-12-15 02:20:00,117.878,117.902,117.875,117.902,261299999.0
2006-12-15 02:21:00,117.91,117.919,117.91,117.916,174000001.0
2006-12-15 02:22:00,117.924,117.953,117.924,117.953,251799997.0
2006-12-15 02:23:00,117.96,117.996,117.96,117.975,225799999.0
2006-12-15 02:24:00,117.963,117.963,117.934,117.96,285799995.0
2006-12-15 02:25:00,117.967,117.969,117.96,117.96,141200001.0
2006-12-15 02:26:00,117.95,117.95,117.933,117.938,412200007.0
2006-12-15 02:27:00,117.942,117.973,117.935,117.973,237600005.0
2006-12-15 02:28:00,117.985,118.024,117.985,118.003,133099999.0
2006-12-15 02:29:00,118.007,118.007,117.979,117.979,275299996.0
2006-12-15 02:30:00,117.988,117.998,117.98,117.995,294300007.0
2006-12-15 02:31:00,118.001,118.001,117.984,118.001,225099996.0
2006-12-15 02:32:00,118.0,118.0,117.95,117.95,367099995.0
2006-12-15 02:33:00,117.93,117.93,117.886,117.893,272799998.0
2006-12-15 02:34:00,117.907,117.914,117.896,117.911,159700002.0
2006-12-15 02:35:00,117.906,117.921,117.906,117.916,373700003.0
2006-12-15 02:36:00,117.921,117.925,117.913,117.923,236299997.0
2006-12-15 02:37:00,117.925,117.928,117.914,117.92,266500006.0
2006-12-15 02:38:00,117.918,117.922,117.882,117.882,246100001.0
2006-12-15 02:39:00,117.874,117.888,117.874,117.886,275299997.0
2006-12-15 02:40:00,117.895,117.912,117.893,117.912,313299999.0
2006-12-15 02:41:00,117.913,117.922,117.911,117.916,149200000.0
2006-12-15 02:42:00,117.911,117.915,117.895,117.908,294300004.0
2006-12-15 02:43:00,117.917,117.933,117.913,117.926,204200003.0
2006-12-15 02:44:00,117.9,117.925,117.89,117.925,278400001.0
2006-12-15 02:45:00,117.914,117.921,117.905,117.909,429400002.0
2006-12-15 02:46:00,117.893,117.916,117.888,117.893,246300004.0
2006-12-15 02:47:00,117.907,117.907,117.882,117.901,396299996.0
2006-12-15 02:48:00,117.91,117.91,117.884,117.902,221900006.0
2006-12-15 02:49:00,117.913,117.913,117.902,117.907,210400003.0
2006-12-15 02:50:00,117.897,117.917,117.888,117.917,414000005.0
2006-12-15 02:51:00,117.914,117.945,117.905,117.945,353900002.0
2006-12-15 02:52:00,117.952,117.957,117.94,117.947,188499999.0
2006-12-15 02:53:00,117.947,117.97,117.936,117.97,160899999.0
2006-12-15 02:54:00,117.972,118.014,117.972,118.013,124400003.0
2006-12-15 02:55:00,118.007,118.05,118.007,118.048,174800001.0
2006-12-15 02:56:00,118.051,118.097,118.051,118.084,342800001.0
2006-12-15 02:57:00,118.087,118.091,118.055,118.055,157400002.0
2006-12-15 02:58:00,118.061,118.062,118.045,118.045,84100003.0
2006-12-15 02:59:00,118.039,118.039,118.027,118.03,181500002.0
2006-12-15 03:00:00,118.027,118.028,118.023,118.023,263700004.0
2006-12-15 03:01:00,118.01,118.01,117.983,117.991,189000000.0
2006-12-15 03:02:00,117.973,117.973,117.953,117.966,170699998.0
2006-12-15 03:03:00,117.953,117.953,117.934,117.94,102999998.0
2006-12-15 03:04:00,117.942,117.997,117.942,117.997,238700000.0
2006-12-15 03:05:00,118.008,118.008,117.965,117.965,236500003.0
2006-12-15 03:06:00,117.972,117.985,117.97,117.975,229000008.0
2006-12-15 03:07:00,117.965,117.979,117.956,117.956,249299993.0
2006-12-15 03:08:00,117.949,117.962,117.947,117.962,175700004.0
2006-12-15 03:09:00,117.963,117.964,117.953,117.964,182400002.0
2006-12-15 03:10:00,117.962,117.964,117.954,117.964,140300002.0
2006-12-15 03:11:00,117.961,117.961,117.94,117.94,162099997.0
2006-12-15 03:12:00,117.933,117.952,117.919,117.952,304700001.0
2006-12-15 03:13:00,117.94,117.943,117.932,117.937,428299997.0
2006-12-15 03:14:00,117.929,117.933,117.918,117.918,63999999.0
2006-12-15 03:15:00,117.932,117.957,117.932,117.948,209200002.0
2006-12-15 03:16:00,117.97,117.978,117.934,117.942,183899998.0
2006-12-15 03:17:00,117.948,117.951,117.937,117.938,358500005.0
2006-12-15 03:18:00,117.932,117.932,117.918,117.918,175499999.0
2006-12-15 03:19:00,117.925,117.93,117.903,117.904,336600001.0
2006-12-15 03:20:00,117.924,117.927,117.894,117.915,228899999.0
2006-12-15 03:21:00,117.913,117.919,117.907,117.919,73800001.0
2006-12-15 03:22:00,117.927,117.938,117.914,117.918,303800005.0
2006-12-15 03:23:00,117.908,117.92,117.908,117.915,145099997.0
2006-12-15 03:24:00,117.914,117.921,117.884,117.921,282799999.0
2006-12-15 03:25:00,117.922,117.922,117.908,117.908,268599997.0
2006-12-15 03:26:00,117.928,117.931,117.914,117.919,241900003.0
2006-12-15 03:27:00,117.92,117.942,117.914,117.93,283200002.0
2006-12-15 03:28:00,117.922,117.922,117.888,117.91,247000000.0
2006-12-15 03:29:00,117.925,117.935,117.912,117.917,265199998.0
2006-12-15 03:30:00,117.905,117.94,117.905,117.94,263500000.0
2006-12-15 03:31:00,117.913,117.913,117.889,117.913,240100005.0
2006-12-15 03:32:00,117.913,117.94,117.907,117.907,303799995.0
2006-12-15 03:33:00,117.918,117.948,117.908,117.927,258499999.0
2006-12-15 03:34:00,117.922,117.928,117.906,117.926,246099999.0
2006-12-15 03:35:00,117.918,117.941,117.918,117.919,335299999.0
2006-12-15 03:36:00,117.942,117.947,117.913,117.94,304199998.0
2006-12-15 03:37:00,117.936,117.936,117.909,117.922,224300002.0
2006-12-15 03:38:00,117.947,117.95,117.932,117.932,385699997.0
2006-12-15 03:39:00,117.929,117.945,117.915,117.933,341299999.0
2006-12-15 03:40:00,117.938,117.945,117.91,117.922,388100000.0
2006-12-15 03:41:00,117.917,117.924,117.917,117.92,168700001.0
2006-12-15 03:42:00,117.905,117.905,117.89,117.899,315300001.0
2006-12-15 03:43:00,117.902,117.906,117.894,117.894,220799997.0
2006-12-15 03:44:00,117.896,117.903,117.885,117.903,195700000.0
2006-12-15 03:45:00,117.9,117.9,117.884,117.895,107100001.0
2006-12-15 03:46:00,117.891,117.905,117.88,117.88,225899999.0
2006-12-15 03:47:00,117.88,117.885,117.868,117.876,403699999.0
2006-12-15 03:48:00,117.855,117.876,117.855,117.873,141000001.0
2006-12-15 03:49:00,117.887,117.887,117.867,117.867,210600000.0
2006-12-15 03:50:00,117.882,117.898,117.882,117.893,162000001.0
2006-12-15 03:51:00,117.91,117.915,117.87,117.898,339899998.0
2006-12-15 03:52:00,117.895,117.904,117.876,117.897,236199999.0
2006-12-15 03:53:00,117.904,117.923,117.891,117.891,203599999.0
2006-12-15 03:54:00,117.895,117.933,117.895,117.933,102999998.0
2006-12-15 03:55:00,117.907,117.908,117.902,117.908,171899999.0
2006-12-15 03:56:00,117.918,117.932,117.904,117.921,249899997.0
2006-12-15 03:57:00,117.909,117.913,117.908,117.912,156799999.0
2006-12-15 03:58:00,117.928,117.94,117.908,117.908,375499998.0
2006-12-15 03:59:00,117.9,117.909,117.886,117.886,316699999.0
2006-12-15 04:00:00,117.888,117.9,117.883,117.9,230099998.0
2006-12-15 04:01:00,117.907,117.92,117.88,117.901,341400004.0
2006-12-15 04:02:00,117.905,117.914,117.879,117.893,245099996.0
2006-12-15 04:03:00,117.895,117.922,117.895,117.902,341000002.0
2006-12-15 04:04:00,117.902,117.906,117.895,117.903,257100004.0
2006-12-15 04:05:00,117.908,117.918,117.885,117.895,339900005.0
2006-12-15 04:06:00,117.898,117.898,117.862,117.889,366699998.0
2006-12-15 04:07:00,117.896,117.907,117.892,117.9,353899999.0
2006-12-15 04:08:00,117.902,117.906,117.892,117.903,200800003.0
2006-12-15 04:09:00,117.911,117.923,117.888,117.901,223499997.0
2006-12-15 04:10:00,117.915,117.919,117.885,117.904,303000002.0
2006-12-15 04:11:00,117.912,117.914,117.901,117.906,141600000.0
2006-12-15 04:12:00,117.91,117.932,117.898,117.932,226200001.0
2006-12-15 04:13:00,117.93,117.93,117.914,117.924,311499995.0
2006-12-15 04:14:00,117.922,117.923,117.911,117.923,299300004.0
2006-12-15 04:15:00,117.939,117.939,117.912,117.925,245600004.0
2006-12-15 04:16:00,117.918,117.919,117.914,117.914,99299996.0
2006-12-15 04:17:00,117.913,117.92,117.907,117.914,120700000.0
2006-12-15 04:18:00,117.894,117.894,117.861,117.869,239200005.0
2006-12-15 04:19:00,117.861,117.861,117.825,117.83,289099998.0
2006-12-15 04:20:00,117.837,117.839,117.818,117.818,112099999.0
2006-12-15 04:21:00,117.811,117.811,117.786,117.803,209800001.0
2006-12-15 04:22:00,117.81,117.81,117.774,117.774,316799999.0
2006-12-15 04:23:00,117.777,117.777,117.745,117.745,162600001.0
2006-12-15 04:24:00,117.76,117.768,117.747,117.755,327500004.0
2006-12-15 04:25:00,117.747,117.771,117.747,117.759,330199990.0
2006-12-15 04:26:00,117.752,117.765,117.728,117.749,374000006.0
2006-12-15 04:27:00,117.75,117.752,117.746,117.75,325599995.0
2006-12-15 04:28:00,117.755,117.762,117.755,117.758,128700001.0
2006-12-15 04:29:00,117.772,117.783,117.772,117.783,82699999.0
2006-12-15 04:30:00,117.784,117.806,117.784,117.784,227500000.0
2006-12-15 04:31:00,117.775,117.776,117.769,117.776,137000001.0
2006-12-15 04:32:00,117.765,117.772,117.762,117.762,317500001.0
2006-12-15 04:33:00,117.762,117.77,117.751,117.763,312599994.0
2006-12-15 04:34:00,117.766,117.781,117.766,117.777,316400002.0
2006-12-15 04:35:00,117.755,117.795,117.755,117.795,314200002.0
2006-12-15 04:36:00,117.797,117.8,117.792,117.798,153099996.0
2006-12-15 04:37:00,117.795,117.805,117.775,117.801,315499993.0
2006-12-15 04:38:00,117.813,117.821,117.804,117.821,378399996.0
2006-12-15 04:39:00,117.819,117.819,117.792,117.798,281300008.0
2006-12-15 04:40:00,117.787,117.82,117.768,117.812,82900002.0
2006-12-15 04:41:00,117.819,117.824,117.795,117.795,169500001.0
2006-12-15 04:42:00,117.809,117.82,117.802,117.802,192000001.0
2006-12-15 04:43:00,117.812,117.825,117.81,117.81,292299998.0
2006-12-15 04:44:00,117.8,117.807,117.789,117.795,148500002.0
2006-12-15 04:45:00,117.807,117.81,117.797,117.806,280200002.0
2006-12-15 04:46:00,117.807,117.814,117.802,117.802,277000000.0
2006-12-15 04:47:00,117.804,117.811,117.798,117.807,214800003.0
2006-12-15 04:48:00,117.798,117.827,117.788,117.826,264299998.0
2006-12-15 04:49:00,117.804,117.811,117.797,117.801,318000000.0
2006-12-15 04:50:00,117.79,117.811,117.784,117.784,179200006.0
2006-12-15 04:51:00,117.8,117.824,117.8,117.808,238600005.0
2006-12-15 04:52:00,117.8,117.8,117.791,117.794,42400000.0
2006-12-15 04:53:00,117.794,117.795,117.781,117.781,113000005.0
2006-12-15 04:54:00,117.798,117.798,117.764,117.791,328600005.0
2006-12-15 04:55:00,117.821,117.821,117.787,117.802,183000000.0
2006-12-15 04:56:00,117.801,117.825,117.787,117.789,155300000.0
2006-12-15 04:57:00,117.82,117.829,117.809,117.819,178699999.0
2006-12-15 04:58:00,117.818,117.825,117.807,117.816,265199998.0
2006-12-15 04:59:00,117.84,117.84,117.817,117.817,112799999.0
2006-12-15 05:00:00,117.808,117.817,117.78,117.817,257099997.0
2006-12-15 05:01:00,117.827,117.841,117.824,117.824,155200001.0
2006-12-15 05:02:00,117.825,117.836,117.805,117.827,342899994.0
2006-12-15 05:03:00,117.832,117.844,117.824,117.839,275300001.0
2006-12-15 05:04:00,117.847,117.853,117.845,117.85,137000003.0
2006-12-15 05:05:00,117.856,117.859,117.829,117.845,217100004.0
2006-12-15 05:06:00,117.852,117.857,117.841,117.845,131200002.0
2006-12-15 05:07:00,117.86,117.866,117.845,117.856,300600001.0
2006-12-15 05:08:00,117.875,117.875,117.822,117.854,412200002.0
2006-12-15 05:09:00,117.842,117.853,117.842,117.853,398300006.0
2006-12-15 05:10:00,117.854,117.858,117.849,117.858,232600005.0
2006-12-15 05:11:00,117.85,117.851,117.836,117.851,319100003.0
2006-12-15 05:12:00,117.843,117.859,117.839,117.859,173700002.0
2006-12-15 05:13:00,117.852,117.863,117.849,117.859,156699997.0
2006-12-15 05:14:00,117.858,117.859,117.83,117.846,314999998.0
2006-12-15 05:15:00,117.841,117.874,117.834,117.874,160800001.0
2006-12-15 05:16:00,117.873,117.873,117.839,117.846,296300000.0
2006-12-15 05:17:00,117.85,117.855,117.844,117.855,133700002.0
2006-12-15 05:18:00,117.86,117.883,117.86,117.883,164000001.0
2006-12-15 05:19:00,117.887,117.9,117.886,117.893,257300005.0
2006-12-15 05:20:00,117.912,117.918,117.869,117.909,255200000.0
2006-12-15 05:21:00,117.901,117.904,117.872,117.893,307200000.0
2006-12-15 05:22:00,117.9,117.91,117.883,117.91,185500000.0
2006-12-15 05:23:00,117.894,117.894,117.873,117.894,444700005.0
2006-12-15 05:24:00,117.93,117.93,117.886,117.898,333000004.0
2006-12-15 05:25:00,117.922,117.931,117.896,117.902,332800001.0
2006-12-15 05:26:00,117.891,117.907,117.891,117.897,323000005.0
2006-12-15 05:27:00,117.902,117.902,117.888,117.893,115200001.0
2006-12-15 05:28:00,117.902,117.91,117.901,117.908,41200000.0
2006-12-15 05:29:00,117.918,117.947,117.918,117.938,243400005.0
2006-12-15 05:30:00,117.926,117.929,117.894,117.929,163500004.0
2006-12-15 05:31:00,117.93,117.935,117.919,117.92,382499999.0
2006-12-15 05:32:00,117.905,117.917,117.905,117.915,260600001.0
2006-12-15 05:33:00,117.912,117.912,117.895,117.905,276200001.0
2006-12-15 05:34:00,117.9,117.913,117.9,117.909,426499998.0
2006-12-15 05:35:00,117.907,117.911,117.902,117.902,351299997.0
2006-12-15 05:36:00,117.907,117.908,117.888,117.904,198699994.0
2006-12-15 05:37:00,117.903,117.913,117.882,117.882,309100001.0
2006-12-15 05:38:00,117.87,117.892,117.861,117.889,244099999.0
2006-12-15 05:39:00,117.894,117.901,117.893,117.897,106299997.0
2006-12-15 05:40:00,117.902,117.907,117.85,117.854,363500002.0
2006-12-15 05:41:00,117.9,117.904,117.88,117.88,292500006.0
2006-12-15 05:42:00,117.885,117.885,117.867,117.867,265800002.0
2006-12-15 05:43:00,117.862,117.892,117.862,117.872,264900003.0
2006-12-15 05:44:00,117.876,117.879,117.865,117.876,186699996.0
2006-12-15 05:45:00,117.885,117.885,117.875,117.885,261800001.0
2006-12-15 05:46:00,117.88,117.885,117.875,117.876,261200000.0
2006-12-15 05:47:00,117.883,117.89,117.881,117.885,249700000.0
2006-12-15 05:48:00,117.883,117.884,117.876,117.88,129699999.0
2006-12-15 05:49:00,117.881,117.886,117.869,117.869,236999997.0
2006-12-15 05:50:00,117.863,117.887,117.846,117.885,310199999.0
2006-12-15 05:51:00,117.844,117.865,117.844,117.86,282499996.0
2006-12-15 05:52:00,117.851,117.863,117.843,117.856,383600000.0
2006-12-15 05:53:00,117.863,117.88,117.839,117.844,191300001.0
2006-12-15 05:54:00,117.843,117.862,117.835,117.853,251999997.0
2006-12-15 05:55:00,117.854,117.86,117.84,117.86,300100004.0
2006-12-15 05:56:00,117.853,117.859,117.827,117.859,139900004.0
2006-12-15 05:57:00,117.857,117.867,117.854,117.867,266600001.0
2006-12-15 05:58:00,117.878,117.878,117.841,117.854,276900004.0
2006-12-15 05:59:00,117.855,117.887,117.843,117.86,251299998.0
2006-12-15 06:00:00,117.859,117.872,117.854,117.872,167000001.0
2006-12-15 06:01:00,117.865,117.87,117.847,117.865,234000006.0
2006-12-15 06:02:00,117.853,117.866,117.837,117.866,302000001.0
2006-12-15 06:03:00,117.858,117.861,117.849,117.849,169400000.0
2006-12-15 06:04:00,117.857,117.879,117.857,117.876,206399997.0
2006-12-15 06:05:00,117.872,117.872,117.863,117.871,256999992.0
2006-12-15 06:06:00,117.875,117.875,117.862,117.874,226799997.0
2006-12-15 06:07:00,117.867,117.867,117.838,117.851,197399998.0
2006-12-15 06:08:00,117.852,117.866,117.835,117.86,240899999.0
2006-12-15 06:09:00,117.858,117.86,117.85,117.85,208300006.0
2006-12-15 06:10:00,117.83,117.859,117.825,117.845,368800002.0
2006-12-15 06:11:00,117.827,117.827,117.798,117.801,291300000.0
2006-12-15 06:12:00,117.788,117.801,117.779,117.789,262200005.0
2006-12-15 06:13:00,117.785,117.801,117.777,117.792,176400002.0
2006-12-15 06:14:00,117.802,117.805,117.78,117.78,210900002.0
2006-12-15 06:15:00,117.783,117.787,117.777,117.777,217500006.0
2006-12-15 06:16:00,117.784,117.791,117.776,117.783,250599998.0
2006-12-15 06:17:00,117.791,117.808,117.789,117.805,231800003.0
2006-12-15 06:18:00,117.809,117.812,117.803,117.812,224000003.0
2006-12-15 06:19:00,117.83,117.837,117.827,117.827,244499996.0
2006-12-15 06:20:00,117.837,117.87,117.837,117.858,231900002.0
2006-12-15 06:21:00,117.846,117.871,117.84,117.861,178900004.0
2006-12-15 06:22:00,117.848,117.848,117.836,117.843,166999997.0
2006-12-15 06:23:00,117.853,117.863,117.83,117.847,243700002.0
2006-12-15 06:24:00,117.848,117.867,117.848,117.865,205800000.0
2006-12-15 06:25:00,117.858,117.865,117.855,117.858,363600005.0
2006-12-15 06:26:00,117.851,117.856,117.825,117.855,311499999.0
2006-12-15 06:27:00,117.865,117.876,117.836,117.849,376399998.0
2006-12-15 06:28:00,117.828,117.878,117.817,117.87,361199995.0
2006-12-15 06:29:00,117.852,117.868,117.85,117.867,236199998.0
2006-12-15 06:30:00,117.869,117.869,117.866,117.866,92700002.0
2006-12-15 06:31:00,117.848,117.87,117.845,117.851,288799999.0
2006-12-15 06:32:00,117.848,117.871,117.835,117.871,214100005.0
2006-12-15 06:33:00,117.857,117.864,117.849,117.856,151999998.0
2006-12-15 06:34:00,117.852,117.868,117.843,117.866,415500001.0
2006-12-15 06:35:00,117.863,117.879,117.847,117.87,216299997.0
2006-12-15 06:36:00,117.862,117.876,117.862,117.876,152700001.0
2006-12-15 06:37:00,117.849,117.868,117.849,117.862,276499999.0
2006-12-15 06:38:00,117.848,117.848,117.824,117.843,148199995.0
2006-12-15 06:39:00,117.857,117.86,117.848,117.849,390200010.0
2006-12-15 06:40:00,117.852,117.853,117.842,117.853,171500001.0
2006-12-15 06:41:00,117.862,117.87,117.839,117.852,259699998.0
2006-12-15 06:42:00,117.85,117.876,117.837,117.875,265099997.0
2006-12-15 06:43:00,117.846,117.851,117.837,117.847,384000001.0
2006-12-15 06:44:00,117.856,117.857,117.824,117.824,141100001.0
2006-12-15 06:45:00,117.818,117.846,117.818,117.835,311399999.0
2006-12-15 06:46:00,117.85,117.85,117.817,117.817,209199993.0
2006-12-15 06:47:00,117.834,117.851,117.827,117.841,233599999.0
2006-12-15 06:48:00,117.835,117.856,117.826,117.839,234699997.0
2006-12-15 06:49:00,117.812,117.835,117.805,117.835,147000003.0
2006-12-15 06:50:00,117.827,117.85,117.818,117.85,140100002.0
2006-12-15 06:51:00,117.845,117.86,117.827,117.836,355800000.0
2006-12-15 06:52:00,117.845,117.846,117.826,117.839,205700005.0
2006-12-15 06:53:00,117.863,117.869,117.821,117.821,103000000.0
2006-12-15 06:54:00,117.847,117.852,117.823,117.852,295099999.0
2006-12-15 06:55:00,117.828,117.853,117.825,117.853,100700002.0
2006-12-15 06:56:00,117.858,117.858,117.83,117.844,177500000.0
2006-12-15 06:57:00,117.848,117.848,117.827,117.845,155199999.0
2006-12-15 06:58:00,117.829,117.871,117.82,117.871,149100002.0
2006-12-15 06:59:00,117.86,117.869,117.859,117.865,109500001.0
2006-12-15 07:00:00,117.867,117.871,117.83,117.869,383699999.0
2006-12-15 07:01:00,117.843,117.878,117.833,117.87,288499997.0
2006-12-15 07:02:00,117.86,117.863,117.855,117.863,178600004.0
2006-12-15 07:03:00,117.861,117.871,117.852,117.865,408000001.0
2006-12-15 07:04:00,117.882,117.885,117.876,117.88,259799996.0
2006-12-15 07:05:00,117.873,117.895,117.869,117.895,230599997.0
2006-12-15 07:06:00,117.913,117.92,117.879,117.879,269199995.0
2006-12-15 07:07:00,117.87,117.89,117.854,117.89,283000000.0
2006-12-15 07:08:00,117.897,117.911,117.865,117.887,328799992.0
2006-12-15 07:09:00,117.89,117.909,117.883,117.887,178699993.0
2006-12-15 07:10:00,117.867,117.895,117.863,117.895,131300000.0
2006-12-15 07:11:00,117.898,117.915,117.888,117.915,358500000.0
2006-12-15 07:12:00,117.917,117.919,117.895,117.903,174700001.0
2006-12-15 07:13:00,117.91,117.914,117.906,117.913,236599999.0
2006-12-15 07:14:00,117.914,117.914,117.905,117.907,194700005.0
2006-12-15 07:15:00,117.907,117.911,117.902,117.903,305100002.0
2006-12-15 07:16:00,117.884,117.902,117.868,117.902,194300002.0
2006-12-15 07:17:00,117.92,117.924,117.891,117.912,189800002.0
2006-12-15 07:18:00,117.9,117.912,117.89,117.89,203900000.0
2006-12-15 07:19:00,117.898,117.898,117.887,117.895,178900002.0
2006-12-15 07:20:00,117.904,117.904,117.896,117.903,247200004.0
2006-12-15 07:21:00,117.908,117.908,117.892,117.902,273500001.0
2006-12-15 07:22:00,117.904,117.918,117.903,117.906,387900011.0
2006-12-15 07:23:00,117.907,117.908,117.897,117.897,112999998.0
2006-12-15 07:24:00,117.894,117.899,117.885,117.89,293000002.0
2006-12-15 07:25:00,117.897,117.902,117.891,117.901,268999999.0
2006-12-15 07:26:00,117.888,117.906,117.872,117.901,89900001.0
2006-12-15 07:27:00,117.905,117.915,117.9,117.905,222399996.0
2006-12-15 07:28:00,117.908,117.908,117.889,117.903,337200001.0
2006-12-15 07:29:00,117.91,117.91,117.895,117.905,171699997.0
2006-12-15 07:30:00,117.906,117.906,117.894,117.903,237699997.0
2006-12-15 07:31:00,117.913,117.913,117.899,117.913,306100000.0
2006-12-15 07:32:00,117.899,117.916,117.886,117.905,331799998.0
2006-12-15 07:33:00,117.908,117.91,117.901,117.907,214199993.0
2006-12-15 07:34:00,117.906,117.928,117.894,117.928,278499998.0
2006-12-15 07:35:00,117.91,117.91,117.9,117.905,152699998.0
2006-12-15 07:36:00,117.913,117.917,117.906,117.917,161799999.0
2006-12-15 07:37:00,117.908,117.912,117.902,117.912,132999998.0
2006-12-15 07:38:00,117.913,117.915,117.91,117.914,143700001.0
2006-12-15 07:39:00,117.904,117.913,117.896,117.913,233100002.0
2006-12-15 07:40:00,117.915,117.915,117.907,117.907,211899998.0
2006-12-15 07:41:00,117.912,117.915,117.91,117.915,248300002.0
2006-12-15 07:42:00,117.905,117.919,117.905,117.909,234799997.0
2006-12-15 07:43:00,117.917,117.917,117.898,117.914,314400000.0
2006-12-15 07:44:00,117.91,117.919,117.907,117.913,181700001.0
2006-12-15 07:45:00,117.909,117.909,117.895,117.895,175599998.0
2006-12-15 07:46:00,117.903,117.903,117.889,117.889,205699999.0
2006-12-15 07:47:00,117.892,117.909,117.89,117.894,276700004.0
2006-12-15 07:48:00,117.895,117.904,117.887,117.887,307200001.0
2006-12-15 07:49:00,117.886,117.886,117.876,117.879,206999995.0
2006-12-15 07:50:00,117.861,117.861,117.843,117.843,130000002.0
2006-12-15 07:51:00,117.843,117.853,117.829,117.843,273100010.0
2006-12-15 07:52:00,117.848,117.868,117.843,117.866,177599999.0
2006-12-15 07:53:00,117.852,117.852,117.842,117.848,233200007.0
2006-12-15 07:54:00,117.852,117.858,117.848,117.853,191300001.0
2006-12-15 07:55:00,117.857,117.857,117.839,117.848,306200004.0
2006-12-15 07:56:00,117.854,117.855,117.849,117.849,213500000.0
2006-12-15 07:57:00,117.848,117.852,117.831,117.852,246399997.0
2006-12-15 07:58:00,117.848,117.848,117.836,117.847,162299999.0
2006-12-15 07:59:00,117.848,117.848,117.835,117.84,130600003.0
2006-12-15 08:00:00,117.845,117.846,117.843,117.843,76900002.0
2006-12-15 08:01:00,117.84,117.851,117.84,117.847,235300002.0
2006-12-15 08:02:00,117.852,117.852,117.842,117.847,192500000.0
2006-12-15 08:03:00,117.84,117.868,117.829,117.868,331000002.0
2006-12-15 08:04:00,117.868,117.874,117.862,117.869,247399998.0
2006-12-15 08:05:00,117.874,117.874,117.855,117.855,347200003.0
2006-12-15 08:06:00,117.855,117.858,117.839,117.854,190000002.0
2006-12-15 08:07:00,117.862,117.862,117.847,117.849,261699992.0
2006-12-15 08:08:00,117.865,117.865,117.86,117.86,101200000.0
2006-12-15 08:09:00,117.868,117.868,117.81,117.849,236200000.0
2006-12-15 08:10:00,117.846,117.865,117.836,117.861,203100001.0
2006-12-15 08:11:00,117.868,117.868,117.865,117.865,115900000.0
2006-12-15 08:12:00,117.858,117.875,117.847,117.861,313600003.0
2006-12-15 08:13:00,117.884,117.884,117.86,117.869,175500006.0
2006-12-15 08:14:00,117.869,117.879,117.868,117.877,209100001.0
2006-12-15 08:15:00,117.878,117.884,117.873,117.88,243600007.0
2006-12-15 08:16:00,117.882,117.889,117.882,117.889,314699998.0
2006-12-15 08:17:00,117.875,117.875,117.865,117.865,184700004.0
2006-12-15 08:18:00,117.855,117.863,117.834,117.858,275599996.0
2006-12-15 08:19:00,117.853,117.867,117.849,117.866,145700000.0
2006-12-15 08:20:00,117.848,117.872,117.845,117.871,175499996.0
2006-12-15 08:21:00,117.87,117.871,117.866,117.868,172300002.0
2006-12-15 08:22:00,117.88,117.88,117.821,117.855,255300000.0
2006-12-15 08:23:00,117.862,117.865,117.851,117.858,428299997.0
2006-12-15 08:24:00,117.863,117.863,117.852,117.855,476100001.0
2006-12-15 08:25:00,117.867,117.867,117.828,117.83,265299999.0
2006-12-15 08:26:00,117.859,117.877,117.859,117.862,228999996.0
2006-12-15 08:27:00,117.849,117.877,117.849,117.877,212999998.0
2006-12-15 08:28:00,117.869,117.88,117.869,117.87,193699999.0
2006-12-15 08:29:00,117.877,117.885,117.852,117.862,102200000.0
2006-12-15 08:30:00,117.872,117.889,117.856,117.883,158100004.0
2006-12-15 08:31:00,117.877,117.882,117.86,117.86,331500003.0
2006-12-15 08:32:00,117.855,117.893,117.84,117.893,247800000.0
2006-12-15 08:33:00,117.868,117.882,117.85,117.87,291299998.0
2006-12-15 08:34:00,117.88,117.88,117.836,117.864,260500005.0
2006-12-15 08:35:00,117.865,117.871,117.854,117.869,220499996.0
2006-12-15 08:36:00,117.858,117.869,117.858,117.862,371000001.0
2006-12-15 08:37:00,117.872,117.872,117.852,117.853,131399997.0
2006-12-15 08:38:00,117.857,117.868,117.855,117.868,163200004.0
2006-12-15 08:39:00,117.867,117.87,117.861,117.867,205699996.0
2006-12-15 08:40:00,117.868,117.882,117.866,117.882,305800002.0
2006-12-15 08:41:00,117.893,117.895,117.869,117.886,340099999.0
2006-12-15 08:42:00,117.892,117.912,117.887,117.91,152399999.0
2006-12-15 08:43:00,117.894,117.903,117.894,117.903,65500000.0
2006-12-15 08:44:00,117.907,117.907,117.901,117.902,310200003.0
2006-12-15 08:45:00,117.903,117.908,117.869,117.903,404200003.0
2006-12-15 08:46:00,117.88,117.9,117.878,117.9,118300001.0
2006-12-15 08:47:00,117.9,117.903,117.894,117.898,299299999.0
2006-12-15 08:48:00,117.888,117.908,117.882,117.908,214999998.0
2006-12-15 08:49:00,117.894,117.904,117.879,117.897,210099997.0
2006-12-15 08:50:00,117.897,117.91,117.897,117.905,229100000.0
2006-12-15 08:51:00,117.906,117.906,117.88,117.892,223200001.0
2006-12-15 08:52:00,117.905,117.914,117.9,117.91,281499996.0
2006-12-15 08:53:00,117.896,117.92,117.895,117.92,311300007.0
2006-12-15 08:54:00,117.904,117.904,117.847,117.854,373600004.0
2006-12-15 08:55:00,117.903,117.908,117.893,117.898,133100003.0
2006-12-15 08:56:00,117.904,117.927,117.904,117.924,271500001.0
2006-12-15 08:57:00,117.908,117.937,117.906,117.936,126000000.0
2006-12-15 08:58:00,117.927,117.929,117.904,117.929,207100002.0
2006-12-15 08:59:00,117.927,117.927,117.908,117.91,233999994.0
2006-12-15 09:00:00,117.912,117.916,117.881,117.909,391500010.0
2006-12-15 09:01:00,117.921,117.921,117.907,117.913,216300000.0
2006-12-15 09:02:00,117.915,117.919,117.907,117.907,171699997.0
2006-12-15 09:03:00,117.908,117.913,117.903,117.913,155600004.0
2006-12-15 09:04:00,117.927,117.927,117.888,117.888,255400002.0
2006-12-15 09:05:00,117.909,117.917,117.898,117.912,131000000.0
2006-12-15 09:06:00,117.887,117.92,117.887,117.915,233400003.0
2006-12-15 09:07:00,117.915,117.92,117.905,117.905,154400003.0
2006-12-15 09:08:00,117.9,117.904,117.894,117.903,220399998.0
2006-12-15 09:09:00,117.903,117.908,117.896,117.907,286200006.0
2006-12-15 09:10:00,117.895,117.898,117.879,117.879,195400001.0
2006-12-15 09:11:00,117.885,117.892,117.882,117.889,173100003.0
2006-12-15 09:12:00,117.888,117.898,117.888,117.892,288800003.0
2006-12-15 09:13:00,117.895,117.895,117.883,117.889,277800002.0
2006-12-15 09:14:00,117.878,117.9,117.867,117.9,244400002.0
2006-12-15 09:15:00,117.903,117.922,117.902,117.922,319800005.0
2006-12-15 09:16:00,117.912,117.915,117.91,117.91,139000001.0
2006-12-15 09:17:00,117.913,117.928,117.907,117.925,327100000.0
2006-12-15 09:18:00,117.915,117.935,117.905,117.935,198000001.0
2006-12-15 09:19:00,117.911,117.933,117.904,117.933,260700004.0
2006-12-15 09:20:00,117.938,117.94,117.933,117.933,210099997.0
2006-12-15 09:21:00,117.94,117.942,117.926,117.928,234300002.0
2006-12-15 09:22:00,117.916,117.945,117.884,117.945,283499998.0
2006-12-15 09:23:00,117.933,117.933,117.903,117.92,191000001.0
2006-12-15 09:24:00,117.928,117.936,117.926,117.932,230200001.0
2006-12-15 09:25:00,117.933,117.933,117.913,117.919,291099998.0
2006-12-15 09:26:00,117.928,117.928,117.918,117.923,211900000.0
2006-12-15 09:27:00,117.926,117.938,117.897,117.938,351700003.0
2006-12-15 09:28:00,117.939,117.939,117.912,117.928,208900000.0
2006-12-15 09:29:00,117.939,117.95,117.938,117.938,221499999.0
2006-12-15 09:30:00,117.94,117.95,117.935,117.94,289400003.0
2006-12-15 09:31:00,117.946,117.949,117.933,117.933,128000004.0
2006-12-15 09:32:00,117.95,117.95,117.901,117.925,174000001.0
2006-12-15 09:33:00,117.943,117.943,117.918,117.933,378899997.0
2006-12-15 09:34:00,117.941,117.952,117.941,117.944,278300005.0
2006-12-15 09:35:00,117.941,117.949,117.933,117.947,258199996.0
2006-12-15 09:36:00,117.946,117.952,117.937,117.937,241100000.0
2006-12-15 09:37:00,117.942,117.951,117.941,117.947,142300001.0
2006-12-15 09:38:00,117.949,117.949,117.916,117.926,395900003.0
2006-12-15 09:39:00,117.928,117.945,117.922,117.932,222400001.0
2006-12-15 09:40:00,117.94,117.941,117.92,117.938,275600000.0
2006-12-15 09:41:00,117.936,117.936,117.891,117.91,222700001.0
2006-12-15 09:42:00,117.93,117.936,117.923,117.928,378700003.0
2006-12-15 09:43:00,117.937,117.937,117.899,117.914,161800001.0
2006-12-15 09:44:00,117.921,117.921,117.882,117.882,319100004.0
2006-12-15 09:45:00,117.916,117.916,117.91,117.91,197400001.0
2006-12-15 09:46:00,117.9,117.901,117.891,117.897,52499999.0
2006-12-15 09:47:00,117.888,117.891,117.881,117.891,237100004.0
2006-12-15 09:48:00,117.887,117.894,117.886,117.888,318300000.0
2006-12-15 09:49:00,117.877,117.886,117.873,117.877,267199998.0
2006-12-15 09:50:00,117.864,117.9,117.864,117.9,198100002.0
2006-12-15 09:51:00,117.902,117.902,117.877,117.877,138499999.0
2006-12-15 09:52:00,117.856,117.856,117.821,117.822,218900000.0
2006-12-15 09:53:00,117.82,117.847,117.82,117.846,160199999.0
2006-12-15 09:54:00,117.828,117.828,117.8,117.8,175399999.0
2006-12-15 09:55:00,117.813,117.829,117.81,117.81,51200000.0
2006-12-15 09:56:00,117.837,117.841,117.835,117.84,299999998.0
2006-12-15 09:57:00,117.838,117.85,117.834,117.838,238300007.0
2006-12-15 09:58:00,117.839,117.85,117.837,117.837,178199998.0
2006-12-15 09:59:00,117.843,117.863,117.834,117.852,433599992.0
2006-12-15 10:00:00,117.85,117.857,117.843,117.855,234900001.0
2006-12-15 10:01:00,117.858,117.861,117.855,117.861,42300000.0
2006-12-15 10:02:00,117.87,117.875,117.86,117.87,476900004.0
2006-12-15 10:03:00,117.87,117.87,117.854,117.858,28400000.0
2006-12-15 10:04:00,117.857,117.87,117.855,117.867,209199998.0
2006-12-15 10:05:00,117.87,117.87,117.854,117.858,95899999.0
2006-12-15 10:06:00,117.864,117.867,117.856,117.86,302599997.0
2006-12-15 10:07:00,117.855,117.871,117.855,117.856,382400001.0
2006-12-15 10:08:00,117.856,117.891,117.856,117.891,206600001.0
2006-12-15 10:09:00,117.9,117.9,117.879,117.879,266500002.0
2006-12-15 10:10:00,117.873,117.883,117.856,117.86,375300008.0
2006-12-15 10:11:00,117.868,117.868,117.858,117.863,172100000.0
2006-12-15 10:12:00,117.843,117.859,117.843,117.851,275300000.0
2006-12-15 10:13:00,117.853,117.858,117.813,117.841,416099996.0
2006-12-15 10:14:00,117.84,117.851,117.824,117.851,299900002.0
2006-12-15 10:15:00,117.828,117.844,117.805,117.834,388400005.0
2006-12-15 10:16:00,117.836,117.852,117.83,117.852,185400003.0
2006-12-15 10:17:00,117.852,117.861,117.838,117.861,278100001.0
2006-12-15 10:18:00,117.864,117.871,117.853,117.853,382100001.0
2006-12-15 10:19:00,117.844,117.863,117.844,117.854,228800002.0
2006-12-15 10:20:00,117.861,117.861,117.84,117.843,338800007.0
2006-12-15 10:21:00,117.842,117.847,117.83,117.842,245599995.0
2006-12-15 10:22:00,117.836,117.855,117.833,117.855,387999994.0
2006-12-15 10:23:00,117.845,117.858,117.824,117.858,61700000.0
2006-12-15 10:24:00,117.862,117.862,117.844,117.848,231400002.0
2006-12-15 10:25:00,117.845,117.852,117.823,117.85,180299999.0
2006-12-15 10:26:00,117.837,117.852,117.835,117.848,260299995.0
2006-12-15 10:27:00,117.828,117.846,117.822,117.841,254100003.0
2006-12-15 10:28:00,117.852,117.852,117.839,117.85,66800000.0
2006-12-15 10:29:00,117.844,117.85,117.843,117.843,182199999.0
2006-12-15 10:30:00,117.848,117.855,117.845,117.847,228300002.0
2006-12-15 10:31:00,117.841,117.841,117.804,117.83,75700001.0
2006-12-15 10:32:00,117.851,117.851,117.841,117.845,219400003.0
2006-12-15 10:33:00,117.836,117.852,117.836,117.852,140500002.0
2006-12-15 10:34:00,117.84,117.84,117.815,117.815,238900001.0
2006-12-15 10:35:00,117.809,117.837,117.809,117.835,256199999.0
2006-12-15 10:36:00,117.825,117.827,117.811,117.815,179900001.0
2006-12-15 10:37:00,117.822,117.822,117.809,117.817,156300004.0
2006-12-15 10:38:00,117.825,117.83,117.818,117.83,265800002.0
2006-12-15 10:39:00,117.827,117.829,117.819,117.828,114199998.0
2006-12-15 10:40:00,117.84,117.865,117.84,117.865,91500000.0
2006-12-15 10:41:00,117.856,117.868,117.842,117.868,129600002.0
2006-12-15 10:42:00,117.88,117.88,117.829,117.839,232599999.0
2006-12-15 10:43:00,117.873,117.884,117.869,117.884,232600005.0
2006-12-15 10:44:00,117.895,117.9,117.875,117.875,152599997.0
2006-12-15 10:45:00,117.881,117.887,117.881,117.887,15900000.0
2006-12-15 10:46:00,117.885,117.897,117.871,117.888,233099995.0
2006-12-15 10:47:00,117.895,117.918,117.895,117.918,107100000.0
2006-12-15 10:48:00,117.93,117.935,117.913,117.923,213000002.0
2006-12-15 10:49:00,117.919,117.96,117.919,117.96,227899999.0
2006-12-15 10:50:00,117.967,117.967,117.954,117.959,192799999.0
2006-12-15 10:51:00,117.954,117.966,117.954,117.963,162000000.0
2006-12-15 10:52:00,117.977,117.982,117.97,117.97,258600006.0
2006-12-15 10:53:00,117.968,117.975,117.949,117.959,235300004.0
2006-12-15 10:54:00,117.971,117.983,117.971,117.973,227099999.0
2006-12-15 10:55:00,117.963,117.972,117.959,117.96,431100001.0
2006-12-15 10:56:00,117.963,117.969,117.934,117.953,238000001.0
2006-12-15 10:57:00,117.959,117.972,117.959,117.965,185199996.0
2006-12-15 10:58:00,117.961,117.98,117.958,117.98,252800000.0
2006-12-15 10:59:00,117.988,117.992,117.979,117.979,280899999.0
2006-12-15 11:00:00,117.988,118.016,117.988,118.016,249100006.0
2006-12-15 11:01:00,118.015,118.048,118.013,118.046,125799998.0
2006-12-15 11:02:00,118.042,118.042,118.025,118.025,308099999.0
2006-12-15 11:03:00,118.018,118.027,118.005,118.019,175299997.0
2006-12-15 11:04:00,118.017,118.019,118.006,118.013,274999999.0
2006-12-15 11:05:00,118.003,118.024,117.988,118.015,343500002.0
2006-12-15 11:06:00,118.033,118.033,118.024,118.024,300100004.0
2006-12-15 11:07:00,118.018,118.04,118.0,118.032,345299997.0
2006-12-15 11:08:00,118.044,118.056,118.036,118.052,154199998.0
2006-12-15 11:09:00,118.047,118.047,118.021,118.026,198599999.0
2006-12-15 11:10:00,118.035,118.035,118.024,118.033,172000003.0
2006-12-15 11:11:00,118.038,118.041,118.033,118.037,152600000.0
2006-12-15 11:12:00,118.045,118.116,118.045,118.106,424299999.0
2006-12-15 11:13:00,118.11,118.123,118.103,118.123,215699999.0
2006-12-15 11:14:00,118.13,118.132,118.11,118.116,488100009.0
2006-12-15 11:15:00,118.112,118.123,118.104,118.108,134499996.0
2006-12-15 11:16:00,118.086,118.086,118.06,118.065,203400000.0
2006-12-15 11:17:00,118.071,118.071,118.063,118.07,125599998.0
2006-12-15 11:18:00,118.072,118.083,118.07,118.083,165999998.0
2006-12-15 11:19:00,118.08,118.116,118.08,118.116,143600001.0
2006-12-15 11:20:00,118.123,118.136,118.116,118.124,293700000.0
2006-12-15 11:21:00,118.114,118.125,118.114,118.117,122499998.0
2006-12-15 11:22:00,118.11,118.118,118.103,118.11,150000002.0
2006-12-15 11:23:00,118.12,118.126,118.114,118.114,203999998.0
2006-12-15 11:24:00,118.104,118.118,118.104,118.108,339899999.0
2006-12-15 11:25:00,118.101,118.115,118.101,118.11,383300003.0
2006-12-15 11:26:00,118.122,118.127,118.116,118.118,283700003.0
2006-12-15 11:27:00,118.123,118.13,118.115,118.13,170499996.0
2006-12-15 11:28:00,118.132,118.138,118.126,118.127,295600005.0
2006-12-15 11:29:00,118.135,118.171,118.135,118.165,139000000.0
2006-12-15 11:30:00,118.174,118.195,118.169,118.195,257500000.0
2006-12-15 11:31:00,118.21,118.215,118.19,118.19,222899995.0
2006-12-15 11:32:00,118.18,118.185,118.16,118.168,226200002.0
2006-12-15 11:33:00,118.175,118.201,118.175,118.196,92299996.0
2006-12-15 11:34:00,118.195,118.216,118.189,118.216,82600000.0
2006-12-15 11:35:00,118.218,118.22,118.204,118.205,401499994.0
2006-12-15 11:36:00,118.202,118.216,118.2,118.216,189300003.0
2006-12-15 11:37:00,118.222,118.222,118.201,118.213,369200000.0
2006-12-15 11:38:00,118.217,118.219,118.203,118.203,346399999.0
2006-12-15 11:39:00,118.208,118.208,118.182,118.189,349399999.0
2006-12-15 11:40:00,118.186,118.192,118.181,118.19,208800005.0
2006-12-15 11:41:00,118.19,118.202,118.18,118.18,306600001.0
2006-12-15 11:42:00,118.175,118.175,118.17,118.175,180500001.0
2006-12-15 11:43:00,118.181,118.181,118.158,118.158,211099998.0
2006-12-15 11:44:00,118.173,118.176,118.167,118.167,107099996.0
2006-12-15 11:45:00,118.173,118.18,118.17,118.178,325400003.0
2006-12-15 11:46:00,118.178,118.181,118.174,118.178,235500001.0
2006-12-15 11:47:00,118.178,118.191,118.178,118.191,131200003.0
2006-12-15 11:48:00,118.2,118.231,118.198,118.23,176099997.0
2006-12-15 11:49:00,118.238,118.238,118.215,118.215,320200007.0
2006-12-15 11:50:00,118.215,118.239,118.215,118.227,149399999.0
2006-12-15 11:51:00,118.218,118.234,118.218,118.234,257099997.0
2006-12-15 11:52:00,118.242,118.243,118.229,118.243,233699999.0
2006-12-15 11:53:00,118.24,118.246,118.236,118.236,199100004.0
2006-12-15 11:54:00,118.24,118.24,118.167,118.225,381000006.0
2006-12-15 11:55:00,118.23,118.23,118.218,118.226,359200000.0
2006-12-15 11:56:00,118.225,118.235,118.222,118.222,212599999.0
2006-12-15 11:57:00,118.227,118.23,118.211,118.211,281600002.0
2006-12-15 11:58:00,118.22,118.221,118.212,118.218,253800000.0
2006-12-15 11:59:00,118.221,118.228,118.219,118.228,265300002.0
2006-12-15 12:00:00,118.227,118.227,118.213,118.213,227700000.0
2006-12-15 12:01:00,118.217,118.219,118.206,118.206,209400000.0
2006-12-15 12:02:00,118.215,118.215,118.208,118.215,197100002.0
2006-12-15 12:03:00,118.215,118.222,118.197,118.216,177899997.0
2006-12-15 12:04:00,118.221,118.221,118.205,118.205,183200000.0
2006-12-15 12:05:00,118.203,118.203,118.192,118.203,216800000.0
2006-12-15 12:06:00,118.198,118.211,118.196,118.201,328999997.0
2006-12-15 12:07:00,118.202,118.202,118.188,118.195,108400002.0
2006-12-15 12:08:00,118.198,118.21,118.192,118.2,320799995.0
2006-12-15 12:09:00,118.198,118.213,118.189,118.208,302299998.0
2006-12-15 12:10:00,118.205,118.211,118.195,118.195,245300002.0
2006-12-15 12:11:00,118.195,118.198,118.19,118.19,358400000.0
2006-12-15 12:12:00,118.198,118.199,118.186,118.198,237299998.0
2006-12-15 12:13:00,118.195,118.202,118.185,118.202,187600001.0
2006-12-15 12:14:00,118.203,118.203,118.187,118.196,268100000.0
2006-12-15 12:15:00,118.212,118.219,118.204,118.207,148700000.0
2006-12-15 12:16:00,118.207,118.213,118.195,118.199,369000001.0
2006-12-15 12:17:00,118.203,118.227,118.203,118.211,232800000.0
2006-12-15 12:18:00,118.217,118.224,118.208,118.209,199000004.0
2006-12-15 12:19:00,118.211,118.223,118.208,118.223,279800000.0
2006-12-15 12:20:00,118.218,118.218,118.199,118.199,195599999.0
2006-12-15 12:21:00,118.197,118.209,118.197,118.199,197399996.0
2006-12-15 12:22:00,118.194,118.194,118.182,118.191,191700003.0
2006-12-15 12:23:00,118.188,118.192,118.179,118.183,269500005.0
2006-12-15 12:24:00,118.191,118.192,118.182,118.182,109599997.0
2006-12-15 12:25:00,118.176,118.187,118.17,118.184,344299995.0
2006-12-15 12:26:00,118.186,118.187,118.179,118.179,318799999.0
2006-12-15 12:27:00,118.181,118.181,118.163,118.163,173800000.0
2006-12-15 12:28:00,118.177,118.187,118.176,118.176,149700002.0
2006-12-15 12:29:00,118.173,118.179,118.162,118.162,241499998.0
2006-12-15 12:30:00,118.162,118.171,118.162,118.162,299299997.0
2006-12-15 12:31:00,118.156,118.16,118.149,118.16,293099992.0
2006-12-15 12:32:00,118.164,118.171,118.163,118.163,256499998.0
2006-12-15 12:33:00,118.178,118.187,118.178,118.187,153600002.0
2006-12-15 12:34:00,118.187,118.192,118.184,118.19,310899998.0
2006-12-15 12:35:00,118.199,118.207,118.199,118.205,277800002.0
2006-12-15 12:36:00,118.191,118.215,118.174,118.209,256300005.0
2006-12-15 12:37:00,118.197,118.204,118.185,118.203,120800000.0
2006-12-15 12:38:00,118.199,118.208,118.198,118.202,180099997.0
2006-12-15 12:39:00,118.193,118.193,118.162,118.168,230700003.0
2006-12-15 12:40:00,118.173,118.173,118.164,118.164,139699998.0
2006-12-15 12:41:00,118.171,118.18,118.166,118.177,196799999.0
2006-12-15 12:42:00,118.184,118.184,118.163,118.173,219499998.0
2006-12-15 12:43:00,118.17,118.17,118.152,118.158,98800001.0
2006-12-15 12:44:00,118.16,118.16,118.142,118.142,289999997.0
2006-12-15 12:45:00,118.154,118.16,118.151,118.157,288800005.0
2006-12-15 12:46:00,118.157,118.16,118.152,118.152,443100001.0
2006-12-15 12:47:00,118.157,118.17,118.15,118.165,333500006.0
2006-12-15 12:48:00,118.172,118.178,118.162,118.166,302700003.0
2006-12-15 12:49:00,118.165,118.166,118.157,118.16,257800000.0
2006-12-15 12:50:00,118.148,118.151,118.141,118.141,289800001.0
2006-12-15 12:51:00,118.162,118.162,118.149,118.152,214199996.0
2006-12-15 12:52:00,118.15,118.15,118.123,118.14,293799995.0
2006-12-15 12:53:00,118.14,118.152,118.138,118.152,197800005.0
2006-12-15 12:54:00,118.162,118.171,118.146,118.146,216099997.0
2006-12-15 12:55:00,118.17,118.174,118.125,118.125,372799998.0
2006-12-15 12:56:00,118.171,118.181,118.166,118.181,141600002.0
2006-12-15 12:57:00,118.19,118.201,118.175,118.175,130700001.0
2006-12-15 12:58:00,118.175,118.189,118.175,118.187,418900005.0
2006-12-15 12:59:00,118.191,118.191,118.17,118.18,324499996.0
2006-12-15 13:00:00,118.183,118.191,118.182,118.191,141599999.0
2006-12-15 13:01:00,118.19,118.198,118.19,118.193,159300001.0
2006-12-15 13:02:00,118.184,118.184,118.171,118.171,78200001.0
2006-12-15 13:03:00,118.164,118.175,118.164,118.175,223100001.0
2006-12-15 13:04:00,118.168,118.181,118.168,118.175,198999998.0
2006-12-15 13:05:00,118.176,118.182,118.167,118.17,237399999.0
2006-12-15 13:06:00,118.179,118.189,118.17,118.182,356499996.0
2006-12-15 13:07:00,118.192,118.192,118.187,118.191,202700002.0
2006-12-15 13:08:00,118.192,118.192,118.183,118.185,296400003.0
2006-12-15 13:09:00,118.188,118.191,118.185,118.188,242699994.0
2006-12-15 13:10:00,118.19,118.19,118.172,118.182,165100000.0
2006-12-15 13:11:00,118.17,118.188,118.15,118.188,175600001.0
2006-12-15 13:12:00,118.197,118.21,118.189,118.19,142800000.0
2006-12-15 13:13:00,118.2,118.222,118.196,118.208,195200003.0
2006-12-15 13:14:00,118.21,118.212,118.2,118.208,283899997.0
2006-12-15 13:15:00,118.206,118.211,118.19,118.211,190499996.0
2006-12-15 13:16:00,118.193,118.208,118.174,118.208,240000006.0
2006-12-15 13:17:00,118.218,118.22,118.213,118.213,317199999.0
2006-12-15 13:18:00,118.212,118.212,118.197,118.207,119000002.0
2006-12-15 13:19:00,118.191,118.206,118.178,118.199,299699998.0
2006-12-15 13:20:00,118.199,118.209,118.194,118.194,259299993.0
2006-12-15 13:21:00,118.199,118.204,118.196,118.204,236899996.0
2006-12-15 13:22:00,118.209,118.209,118.196,118.196,186599995.0
2006-12-15 13:23:00,118.198,118.201,118.184,118.19,180899996.0
2006-12-15 13:24:00,118.181,118.197,118.172,118.191,291999996.0
2006-12-15 13:25:00,118.193,118.195,118.188,118.195,119499997.0
2006-12-15 13:26:00,118.182,118.182,118.174,118.181,146999998.0
2006-12-15 13:27:00,118.181,118.181,118.17,118.17,123800003.0
2006-12-15 13:28:00,118.159,118.174,118.122,118.174,207700001.0
2006-12-15 13:29:00,118.175,118.175,118.138,118.17,370599998.0
2006-12-15 13:30:00,118.185,118.191,118.175,118.191,249499997.0
2006-12-15 13:31:00,118.169,118.181,118.135,118.181,247499995.0
2006-12-15 13:32:00,118.193,118.193,118.168,118.168,288399997.0
2006-12-15 13:33:00,118.173,118.187,118.149,118.187,264199999.0
2006-12-15 13:34:00,118.18,118.184,118.177,118.177,65700001.0
2006-12-15 13:35:00,118.173,118.177,118.171,118.177,288800005.0
2006-12-15 13:36:00,118.178,118.18,118.15,118.178,406699999.0
2006-12-15 13:37:00,118.187,118.192,118.176,118.192,117800003.0
2006-12-15 13:38:00,118.178,118.191,118.158,118.191,163499996.0
2006-12-15 13:39:00,118.208,118.208,118.187,118.194,216200005.0
2006-12-15 13:40:00,118.212,118.212,118.196,118.197,325900002.0
2006-12-15 13:41:00,118.18,118.206,118.17,118.2,227600003.0
2006-12-15 13:42:00,118.215,118.236,118.215,118.236,113999997.0
2006-12-15 13:43:00,118.237,118.243,118.232,118.243,177299995.0
2006-12-15 13:44:00,118.243,118.243,118.232,118.238,265299998.0
2006-12-15 13:45:00,118.238,118.238,118.227,118.227,262499999.0
2006-12-15 13:46:00,118.216,118.218,118.188,118.218,249299999.0
2006-12-15 13:47:00,118.237,118.243,118.229,118.243,272900000.0
2006-12-15 13:48:00,118.242,118.25,118.233,118.25,132100003.0
2006-12-15 13:49:00,118.246,118.252,118.24,118.248,81600001.0
2006-12-15 13:50:00,118.25,118.25,118.229,118.229,398000000.0
2006-12-15 13:51:00,118.215,118.231,118.201,118.228,136400002.0
2006-12-15 13:52:00,118.227,118.233,118.226,118.229,185800003.0
2006-12-15 13:53:00,118.221,118.221,118.206,118.206,174499998.0
2006-12-15 13:54:00,118.206,118.22,118.195,118.22,219800001.0
2006-12-15 13:55:00,118.227,118.227,118.178,118.21,161799999.0
2006-12-15 13:56:00,118.216,118.223,118.204,118.215,342099997.0
2006-12-15 13:57:00,118.208,118.217,118.199,118.211,254500001.0
2006-12-15 13:58:00,118.212,118.219,118.21,118.219,174499998.0
2006-12-15 13:59:00,118.222,118.222,118.205,118.205,136000001.0
2006-12-15 14:00:00,118.203,118.214,118.194,118.212,307200001.0
2006-12-15 14:01:00,118.198,118.211,118.182,118.196,203099995.0
2006-12-15 14:02:00,118.201,118.207,118.195,118.197,141300002.0
2006-12-15 14:03:00,118.203,118.209,118.154,118.154,140900002.0
2006-12-15 14:04:00,118.205,118.205,118.186,118.191,303799999.0
2006-12-15 14:05:00,118.198,118.204,118.19,118.199,128499999.0
2006-12-15 14:06:00,118.198,118.207,118.189,118.206,154399994.0
2006-12-15 14:07:00,118.2,118.2,118.155,118.155,242500001.0
2006-12-15 14:08:00,118.149,118.15,118.138,118.148,227499999.0
2006-12-15 14:09:00,118.146,118.153,118.136,118.146,246000002.0
2006-12-15 14:10:00,118.162,118.173,118.158,118.167,342399998.0
2006-12-15 14:11:00,118.173,118.178,118.172,118.178,247300000.0
2006-12-15 14:12:00,118.175,118.186,118.175,118.185,81499998.0
2006-12-15 14:13:00,118.179,118.19,118.175,118.175,253000001.0
2006-12-15 14:14:00,118.186,118.188,118.167,118.17,374700002.0
2006-12-15 14:15:00,118.192,118.192,118.178,118.18,198300003.0
2006-12-15 14:16:00,118.178,118.188,118.142,118.176,228399997.0
2006-12-15 14:17:00,118.191,118.199,118.191,118.195,254900001.0
2006-12-15 14:18:00,118.186,118.199,118.184,118.184,268599995.0
2006-12-15 14:19:00,118.19,118.215,118.19,118.214,199899998.0
2006-12-15 14:20:00,118.205,118.218,118.199,118.218,273499991.0
2006-12-15 14:21:00,118.19,118.226,118.19,118.221,58800001.0
2006-12-15 14:22:00,118.22,118.22,118.195,118.203,136499999.0
2006-12-15 14:23:00,118.214,118.221,118.205,118.221,450900005.0
2006-12-15 14:24:00,118.225,118.228,118.208,118.208,291300003.0
2006-12-15 14:25:00,118.209,118.223,118.209,118.217,106900001.0
2006-12-15 14:26:00,118.218,118.22,118.203,118.203,260000006.0
2006-12-15 14:27:00,118.195,118.217,118.193,118.213,202399999.0
2006-12-15 14:28:00,118.223,118.233,118.221,118.233,230799998.0
2006-12-15 14:29:00,118.227,118.229,118.218,118.219,229300001.0
2006-12-15 14:30:00,118.218,118.223,118.211,118.223,296400005.0
2006-12-15 14:31:00,118.222,118.223,118.213,118.223,155299996.0
2006-12-15 14:32:00,118.22,118.229,118.213,118.229,49399999.0
2006-12-15 14:33:00,118.225,118.229,118.217,118.217,238199998.0
2006-12-15 14:34:00,118.211,118.222,118.186,118.219,252400002.0
2006-12-15 14:35:00,118.198,118.223,118.196,118.213,288000000.0
2006-12-15 14:36:00,118.19,118.216,118.179,118.216,281500003.0
2006-12-15 14:37:00,118.23,118.234,118.208,118.217,239800001.0
2006-12-15 14:38:00,118.213,118.213,118.192,118.211,175000006.0
2006-12-15 14:39:00,118.207,118.214,118.201,118.21,141999997.0
2006-12-15 14:40:00,118.219,118.225,118.219,118.22,228499998.0
2006-12-15 14:41:00,118.206,118.216,118.188,118.216,253000004.0
2006-12-15 14:42:00,118.212,118.22,118.172,118.22,328900002.0
2006-12-15 14:43:00,118.208,118.223,118.194,118.217,258499998.0
2006-12-15 14:44:00,118.228,118.24,118.228,118.24,155000002.0
2006-12-15 14:45:00,118.237,118.237,118.229,118.23,242200001.0
2006-12-15 14:46:00,118.235,118.247,118.235,118.247,153000004.0
2006-12-15 14:47:00,118.237,118.245,118.23,118.245,260100005.0
2006-12-15 14:48:00,118.258,118.258,118.234,118.249,440200004.0
2006-12-15 14:49:00,118.242,118.249,118.235,118.237,247300002.0
2006-12-15 14:50:00,118.24,118.249,118.24,118.243,210599997.0
2006-12-15 14:51:00,118.247,118.248,118.238,118.244,264899996.0
2006-12-15 14:52:00,118.247,118.247,118.227,118.229,226899999.0
2006-12-15 14:53:00,118.223,118.238,118.223,118.229,215000006.0
2006-12-15 14:54:00,118.221,118.224,118.202,118.224,107400001.0
2006-12-15 14:55:00,118.245,118.245,118.234,118.237,270299996.0
2006-12-15 14:56:00,118.247,118.25,118.232,118.232,154099998.0
2006-12-15 14:57:00,118.232,118.249,118.23,118.249,338299995.0
2006-12-15 14:58:00,118.25,118.25,118.234,118.243,229899997.0
2006-12-15 14:59:00,118.248,118.248,118.24,118.247,185699996.0
2006-12-15 15:00:00,118.253,118.26,118.249,118.254,146400003.0
2006-12-15 15:01:00,118.261,118.265,118.259,118.26,282100000.0
2006-12-15 15:02:00,118.268,118.27,118.26,118.262,128700004.0
2006-12-15 15:03:00,118.262,118.266,118.211,118.211,160900001.0
2006-12-15 15:04:00,118.261,118.267,118.221,118.253,219399999.0
2006-12-15 15:05:00,118.281,118.285,118.269,118.273,308699997.0
2006-12-15 15:06:00,118.256,118.267,118.251,118.265,192900001.0
2006-12-15 15:07:00,118.247,118.261,118.242,118.261,77900000.0
2006-12-15 15:08:00,118.269,118.28,118.269,118.275,297999996.0
2006-12-15 15:09:00,118.277,118.283,118.275,118.283,120399998.0
2006-12-15 15:10:00,118.28,118.283,118.274,118.283,214199998.0
2006-12-15 15:11:00,118.277,118.277,118.241,118.271,309600003.0
2006-12-15 15:12:00,118.288,118.29,118.283,118.283,99400003.0
2006-12-15 15:13:00,118.283,118.284,118.272,118.272,317299999.0
2006-12-15 15:14:00,118.268,118.282,118.268,118.282,132099998.0
2006-12-15 15:15:00,118.276,118.276,118.274,118.274,111499998.0
2006-12-15 15:16:00,118.277,118.279,118.251,118.251,176300001.0
2006-12-15 15:17:00,118.239,118.262,118.239,118.262,259600007.0
2006-12-15 15:18:00,118.258,118.277,118.24,118.275,317000006.0
2006-12-15 15:19:00,118.279,118.29,118.279,118.283,234799997.0
2006-12-15 15:20:00,118.293,118.317,118.282,118.289,227000001.0
2006-12-15 15:21:00,118.283,118.297,118.274,118.274,398699996.0
2006-12-15 15:22:00,118.28,118.291,118.277,118.277,182600000.0
2006-12-15 15:23:00,118.279,118.287,118.265,118.275,155399998.0
2006-12-15 15:24:00,118.277,118.277,118.249,118.252,381300000.0
2006-12-15 15:25:00,118.236,118.236,118.206,118.215,122600002.0
2006-12-15 15:26:00,118.218,118.218,118.168,118.192,235399997.0
2006-12-15 15:27:00,118.208,118.215,118.196,118.2,214100005.0
2006-12-15 15:28:00,118.185,118.193,118.171,118.18,290200002.0
2006-12-15 15:29:00,118.163,118.198,118.16,118.169,171400003.0
2006-12-15 15:30:00,118.094,118.094,117.919,117.958,144199998.0
2006-12-15 15:31:00,117.929,117.945,117.898,117.938,344800003.0
2006-12-15 15:32:00,117.928,117.983,117.926,117.977,218700002.0
2006-12-15 15:33:00,117.95,117.955,117.866,117.866,237800007.0
2006-12-15 15:34:00,117.859,117.876,117.853,117.853,166599998.0
2006-12-15 15:35:00,117.869,117.895,117.869,117.878,225799999.0
2006-12-15 15:36:00,117.897,117.922,117.897,117.91,97100002.0
2006-12-15 15:37:00,117.893,117.896,117.885,117.89,228700002.0
2006-12-15 15:38:00,117.897,117.902,117.893,117.902,139899999.0
2006-12-15 15:39:00,117.894,117.908,117.877,117.877,202600000.0
2006-12-15 15:40:00,117.87,117.88,117.852,117.876,168600002.0
2006-12-15 15:41:00,117.879,117.905,117.879,117.905,192999998.0
2006-12-15 15:42:00,117.904,117.927,117.898,117.91,185399997.0
2006-12-15 15:43:00,117.908,117.908,117.885,117.893,286600006.0
2006-12-15 15:44:00,117.89,117.89,117.881,117.881,175000000.0
2006-12-15 15:45:00,117.875,117.875,117.845,117.845,59400002.0
2006-12-15 15:46:00,117.845,117.892,117.845,117.873,346799999.0
2006-12-15 15:47:00,117.869,117.898,117.866,117.883,173000000.0
2006-12-15 15:48:00,117.893,117.942,117.886,117.942,307299998.0
2006-12-15 15:49:00,117.941,117.953,117.891,117.891,257700004.0
2006-12-15 15:50:00,117.884,117.898,117.87,117.875,340899998.0
2006-12-15 15:51:00,117.868,117.868,117.843,117.856,311100002.0
2006-12-15 15:52:00,117.857,117.861,117.836,117.842,326500000.0
2006-12-15 15:53:00,117.826,117.826,117.786,117.786,203400001.0
2006-12-15 15:54:00,117.773,117.778,117.718,117.722,211000002.0
2006-12-15 15:55:00,117.72,117.735,117.71,117.735,177700004.0
2006-12-15 15:56:00,117.732,117.742,117.72,117.732,301199999.0
2006-12-15 15:57:00,117.727,117.736,117.723,117.725,209599995.0
2006-12-15 15:58:00,117.69,117.708,117.674,117.683,340899999.0
2006-12-15 15:59:00,117.685,117.693,117.685,117.693,13300000.0
2006-12-15 16:00:00,117.685,117.731,117.682,117.692,176700000.0
2006-12-15 16:01:00,117.712,117.72,117.669,117.706,129200001.0
2006-12-15 16:02:00,117.715,117.723,117.669,117.669,174300000.0
2006-12-15 16:03:00,117.66,117.672,117.659,117.661,359700001.0
2006-12-15 16:04:00,117.641,117.656,117.627,117.627,313299998.0
2006-12-15 16:05:00,117.619,117.619,117.56,117.56,219299999.0
2006-12-15 16:06:00,117.561,117.61,117.561,117.61,250400001.0
2006-12-15 16:07:00,117.62,117.643,117.62,117.638,228400001.0
2006-12-15 16:08:00,117.625,117.625,117.576,117.584,229899997.0
2006-12-15 16:09:00,117.601,117.601,117.553,117.559,205299999.0
2006-12-15 16:10:00,117.573,117.573,117.523,117.523,303699997.0
2006-12-15 16:11:00,117.542,117.551,117.527,117.527,181400001.0
2006-12-15 16:12:00,117.533,117.554,117.533,117.55,202599999.0
2006-12-15 16:13:00,117.555,117.562,117.548,117.562,240599999.0
2006-12-15 16:14:00,117.566,117.567,117.542,117.542,276800000.0
2006-12-15 16:15:00,117.553,117.577,117.545,117.557,208100000.0
2006-12-15 16:16:00,117.557,117.592,117.557,117.592,279800005.0
2006-12-15 16:17:00,117.595,117.598,117.535,117.542,145899998.0
2006-12-15 16:18:00,117.562,117.584,117.562,117.577,87500000.0
2006-12-15 16:19:00,117.585,117.588,117.571,117.578,117100001.0
2006-12-15 16:20:00,117.589,117.6,117.584,117.584,232800006.0
2006-12-15 16:21:00,117.577,117.607,117.577,117.604,197300003.0
2006-12-15 16:22:00,117.609,117.621,117.609,117.61,303299997.0
2006-12-15 16:23:00,117.593,117.606,117.585,117.591,259000002.0
2006-12-15 16:24:00,117.583,117.594,117.579,117.58,192699998.0
2006-12-15 16:25:00,117.575,117.579,117.563,117.563,217799998.0
2006-12-15 16:26:00,117.553,117.578,117.553,117.568,354399998.0
2006-12-15 16:27:00,117.568,117.573,117.509,117.509,318599993.0
2006-12-15 16:28:00,117.522,117.535,117.519,117.519,268100000.0
2006-12-15 16:29:00,117.538,117.553,117.527,117.553,248600000.0
2006-12-15 16:30:00,117.558,117.558,117.54,117.549,233200005.0
2006-12-15 16:31:00,117.54,117.549,117.519,117.549,148400001.0
2006-12-15 16:32:00,117.563,117.604,117.563,117.604,240299995.0
2006-12-15 16:33:00,117.618,117.634,117.618,117.624,116200003.0
2006-12-15 16:34:00,117.611,117.636,117.609,117.63,277299997.0
2006-12-15 16:35:00,117.637,117.644,117.615,117.644,368000004.0
2006-12-15 16:36:00,117.671,117.697,117.661,117.697,337099991.0
2006-12-15 16:37:00,117.728,117.773,117.728,117.74,365899998.0
2006-12-15 16:38:00,117.74,117.745,117.733,117.737,301799997.0
2006-12-15 16:39:00,117.727,117.727,117.671,117.688,325899999.0
2006-12-15 16:40:00,117.695,117.696,117.649,117.65,304400003.0
2006-12-15 16:41:00,117.636,117.639,117.621,117.636,430200000.0
2006-12-15 16:42:00,117.626,117.626,117.592,117.606,309600003.0
2006-12-15 16:43:00,117.598,117.598,117.572,117.578,232300001.0
2006-12-15 16:44:00,117.574,117.616,117.574,117.6,314800007.0
2006-12-15 16:45:00,117.606,117.611,117.581,117.586,436099997.0
2006-12-15 16:46:00,117.573,117.573,117.549,117.553,317899999.0
2006-12-15 16:47:00,117.558,117.571,117.558,117.567,310500000.0
2006-12-15 16:48:00,117.568,117.576,117.542,117.543,167500004.0
2006-12-15 16:49:00,117.522,117.522,117.476,117.481,219499998.0
2006-12-15 16:50:00,117.468,117.468,117.45,117.461,137000000.0
2006-12-15 16:51:00,117.487,117.533,117.487,117.533,149000003.0
2006-12-15 16:52:00,117.56,117.587,117.535,117.56,377200002.0
2006-12-15 16:53:00,117.581,117.625,117.581,117.615,198600003.0
2006-12-15 16:54:00,117.619,117.633,117.603,117.603,122799999.0
2006-12-15 16:55:00,117.59,117.612,117.59,117.612,234099994.0
2006-12-15 16:56:00,117.608,117.608,117.587,117.595,215299995.0
2006-12-15 16:57:00,117.595,117.595,117.564,117.564,179000005.0
2006-12-15 16:58:00,117.564,117.623,117.564,117.623,308999995.0
2006-12-15 16:59:00,117.625,117.698,117.617,117.698,240799997.0
2006-12-15 17:00:00,117.691,117.728,117.671,117.728,391399998.0
2006-12-15 17:01:00,117.732,117.751,117.725,117.735,407600001.0
2006-12-15 17:02:00,117.764,117.799,117.748,117.799,319700003.0
2006-12-15 17:03:00,117.801,117.814,117.792,117.804,155199998.0
2006-12-15 17:04:00,117.822,117.867,117.822,117.827,221700001.0
2006-12-15 17:05:00,117.834,117.885,117.834,117.875,136000000.0
2006-12-15 17:06:00,117.878,117.889,117.847,117.852,197599999.0
2006-12-15 17:07:00,117.855,117.871,117.855,117.868,148500001.0
2006-12-15 17:08:00,117.865,117.883,117.855,117.863,316499996.0
2006-12-15 17:09:00,117.862,117.869,117.833,117.833,129800001.0
2006-12-15 17:10:00,117.838,117.842,117.819,117.825,321600005.0
2006-12-15 17:11:00,117.825,117.847,117.825,117.847,106700000.0
2006-12-15 17:12:00,117.834,117.854,117.829,117.846,263000002.0
2006-12-15 17:13:00,117.848,117.86,117.843,117.855,414000004.0
2006-12-15 17:14:00,117.848,117.87,117.845,117.87,139200000.0
2006-12-15 17:15:00,117.879,117.907,117.879,117.906,236100002.0
2006-12-15 17:16:00,117.91,117.925,117.91,117.92,266600004.0
2006-12-15 17:17:00,117.915,117.935,117.904,117.905,194899998.0
2006-12-15 17:18:00,117.898,117.898,117.85,117.872,291000007.0
2006-12-15 17:19:00,117.857,117.866,117.838,117.838,190399999.0
2006-12-15 17:20:00,117.848,117.848,117.824,117.828,168200000.0
2006-12-15 17:21:00,117.823,117.823,117.778,117.786,201899998.0
2006-12-15 17:22:00,117.779,117.779,117.757,117.777,174700002.0
2006-12-15 17:23:00,117.785,117.803,117.769,117.769,178600000.0
2006-12-15 17:24:00,117.773,117.773,117.756,117.759,216699997.0
2006-12-15 17:25:00,117.744,117.744,117.689,117.689,165200003.0
2006-12-15 17:26:00,117.641,117.657,117.626,117.655,385499998.0
2006-12-15 17:27:00,117.658,117.676,117.658,117.662,153800001.0
2006-12-15 17:28:00,117.677,117.695,117.677,117.695,200700002.0
2006-12-15 17:29:00,117.68,117.68,117.646,117.662,222000002.0
2006-12-15 17:30:00,117.66,117.675,117.655,117.664,424499995.0
2006-12-15 17:31:00,117.671,117.671,117.657,117.66,152400002.0
2006-12-15 17:32:00,117.675,117.686,117.666,117.682,243000006.0
2006-12-15 17:33:00,117.7,117.715,117.666,117.678,250799994.0
2006-12-15 17:34:00,117.673,117.673,117.616,117.616,240300002.0
2006-12-15 17:35:00,117.606,117.628,117.593,117.628,280899999.0
2006-12-15 17:36:00,117.633,117.644,117.622,117.644,448199998.0
2006-12-15 17:37:00,117.63,117.666,117.626,117.664,74700001.0
2006-12-15 17:38:00,117.672,117.681,117.667,117.679,134199999.0
2006-12-15 17:39:00,117.673,117.688,117.661,117.688,248100002.0
2006-12-15 17:40:00,117.682,117.682,117.657,117.657,184800000.0
2006-12-15 17:41:00,117.637,117.649,117.592,117.592,445799998.0
2006-12-15 17:42:00,117.64,117.64,117.61,117.626,205300000.0
2006-12-15 17:43:00,117.602,117.602,117.541,117.55,294800004.0
2006-12-15 17:44:00,117.576,117.606,117.566,117.606,95600001.0
2006-12-15 17:45:00,117.62,117.62,117.596,117.614,277800003.0
2006-12-15 17:46:00,117.616,117.616,117.6,117.607,242900003.0
2006-12-15 17:47:00,117.603,117.628,117.603,117.628,225299996.0
2006-12-15 17:48:00,117.637,117.653,117.637,117.653,122100000.0
2006-12-15 17:49:00,117.667,117.68,117.659,117.663,284600002.0
2006-12-15 17:50:00,117.663,117.706,117.663,117.674,187599999.0
2006-12-15 17:51:00,117.67,117.676,117.625,117.649,240299999.0
2006-12-15 17:52:00,117.666,117.676,117.666,117.675,373800002.0
2006-12-15 17:53:00,117.686,117.703,117.673,117.703,257399998.0
2006-12-15 17:54:00,117.707,117.721,117.703,117.721,248600001.0
2006-12-15 17:55:00,117.714,117.714,117.7,117.703,179600002.0
2006-12-15 17:56:00,117.708,117.722,117.708,117.722,169800000.0
2006-12-15 17:57:00,117.715,117.715,117.693,117.708,313899995.0
2006-12-15 17:58:00,117.707,117.722,117.701,117.711,270099999.0
2006-12-15 17:59:00,117.71,117.723,117.704,117.71,292599996.0
2006-12-15 18:00:00,117.683,117.683,117.653,117.663,135400003.0
2006-12-15 18:01:00,117.84,117.86,117.84,117.86,1808500008.0
2006-12-15 18:02:00,117.87,117.92,117.87,117.91,1808500008.0
2006-12-15 18:03:00,117.9,117.91,117.89,117.89,1808500008.0
2006-12-15 18:05:00,117.9,117.91,117.9,117.91,1808500008.0
2006-12-15 18:06:00,117.9,117.91,117.9,117.91,1808500008.0
2006-12-15 18:07:00,117.9,117.9,117.9,117.9,1808500008.0
2006-12-15 18:08:00,117.91,117.96,117.91,117.95,1808500008.0
2006-12-15 18:09:00,117.96,118.0,117.94,117.96,1808500008.0
2006-12-15 18:10:00,117.95,117.96,117.95,117.95,1808500008.0
2006-12-15 18:11:00,117.94,117.94,117.92,117.94,1808500008.0
2006-12-15 18:12:00,117.95,117.96,117.94,117.95,1808500008.0
2006-12-15 18:13:00,117.96,118.0,117.96,117.99,1808500008.0
2006-12-15 18:14:00,118.0,118.01,117.98,117.98,1808500008.0
2006-12-15 18:15:00,117.97,117.97,117.94,117.95,1808500008.0
2006-12-15 18:16:00,117.96,117.97,117.96,117.97,1808500008.0
2006-12-15 18:17:00,117.833,117.861,117.833,117.861,1808500008.0
2006-12-15 18:18:00,118.0,118.0,117.98,117.98,1936499997.0
2006-12-15 18:19:00,117.97,117.97,117.97,117.97,1936499997.0
2006-12-15 18:20:00,117.96,117.98,117.95,117.97,1936499997.0
2006-12-15 18:21:00,117.98,117.98,117.96,117.97,1936499997.0
2006-12-15 18:22:00,117.96,117.97,117.96,117.96,1936499997.0
2006-12-15 18:23:00,117.97,117.97,117.97,117.97,1936499997.0
2006-12-15 18:25:00,117.99,118.01,117.97,118.01,1936499997.0
2006-12-15 18:26:00,118.0,118.01,118.0,118.01,1936499997.0
2006-12-15 18:27:00,117.862,117.891,117.858,117.891,1936499997.0
2006-12-15 18:28:00,118.02,118.03,118.02,118.03,1924400005.0
2006-12-15 18:29:00,118.04,118.07,118.04,118.06,1924400005.0
2006-12-15 18:30:00,117.861,117.877,117.84,117.876,1924400005.0
2006-12-15 18:31:00,117.854,117.89,117.854,117.874,2130399987.0
2006-12-15 18:32:00,118.15,118.18,118.15,118.17,2050299990.0
2006-12-15 18:33:00,118.16,118.16,118.13,118.14,2050299990.0
2006-12-15 18:34:00,118.13,118.14,118.13,118.13,2050299990.0
2006-12-15 18:35:00,118.14,118.14,118.12,118.13,2050299990.0
2006-12-15 18:36:00,117.82,117.831,117.817,117.831,2050299990.0
2006-12-15 18:37:00,117.829,117.847,117.829,117.847,1163599997.0
2006-12-15 18:38:00,117.848,117.849,117.805,117.814,1056400007.0
2006-12-15 18:39:00,117.814,117.835,117.809,117.826,551700006.0
2006-12-15 18:40:00,117.83,117.846,117.822,117.83,1513500004.0
2006-12-15 18:41:00,117.825,117.835,117.816,117.828,1242299998.0
2006-12-15 18:42:00,118.1,118.12,118.1,118.11,978300002.0
2006-12-15 18:43:00,117.828,117.833,117.825,117.833,978300002.0
2006-12-15 18:44:00,117.832,117.846,117.793,117.831,797999995.0
2006-12-15 18:45:00,117.837,117.844,117.82,117.82,1573900005.0
2006-12-15 18:46:00,117.818,117.823,117.808,117.817,1691599995.0
2006-12-15 18:47:00,117.819,117.837,117.815,117.834,506899999.0
2006-12-15 18:48:00,117.833,117.843,117.811,117.839,627899996.0
2006-12-15 18:49:00,117.829,117.848,117.829,117.84,1441800002.0
2006-12-15 18:50:00,117.842,117.853,117.831,117.837,1735099998.0
2006-12-15 18:51:00,117.838,117.851,117.834,117.834,1519200004.0
2006-12-15 18:52:00,117.835,117.843,117.818,117.84,1512299999.0
2006-12-15 18:53:00,117.845,117.852,117.821,117.836,1543100004.0
2006-12-15 18:54:00,117.835,117.835,117.816,117.826,1993800005.0
2006-12-15 18:55:00,117.816,117.823,117.786,117.81,1914999994.0
2006-12-15 18:56:00,117.81,117.814,117.792,117.814,275900001.0
2006-12-15 18:57:00,117.813,117.82,117.789,117.82,853500003.0
2006-12-15 18:58:00,117.821,117.833,117.807,117.817,1242499992.0
2006-12-15 18:59:00,117.811,117.83,117.808,117.83,1801600004.0
2006-12-15 19:00:00,117.831,117.831,117.818,117.826,741699990.0
2006-12-15 19:01:00,117.836,117.856,117.836,117.85,769899998.0
2006-12-15 19:02:00,117.858,117.903,117.858,117.903,653299996.0
2006-12-15 19:03:00,117.913,117.915,117.888,117.888,1377099980.0
2006-12-15 19:04:00,117.886,117.899,117.88,117.899,1246600008.0
2006-12-15 19:05:00,117.892,117.899,117.872,117.895,498700002.0
2006-12-15 19:06:00,117.894,117.907,117.891,117.907,951000016.0
2006-12-15 19:07:00,117.906,117.906,117.884,117.897,1902700010.0
2006-12-15 19:08:00,117.903,117.935,117.903,117.935,1794099993.0
2006-12-15 19:09:00,117.941,117.987,117.941,117.976,742799995.0
2006-12-15 19:10:00,117.977,117.977,117.955,117.955,693800002.0
2006-12-15 19:11:00,117.947,117.947,117.927,117.927,771499993.0
2006-12-15 19:12:00,117.929,117.951,117.929,117.941,1274500006.0
2006-12-15 19:13:00,117.946,117.988,117.946,117.983,596600008.0
2006-12-15 19:14:00,117.992,118.01,117.989,117.993,857400005.0
2006-12-15 19:15:00,117.993,117.994,117.953,117.953,1916999992.0
2006-12-15 19:16:00,117.956,117.962,117.897,117.953,1042100010.0
2006-12-15 19:17:00,117.965,117.979,117.949,117.979,1252600003.0
2006-12-15 19:18:00,117.976,117.992,117.951,117.978,799899992.0
2006-12-15 19:19:00,117.976,117.985,117.955,117.973,1352000002.0
2006-12-15 19:20:00,117.966,117.97,117.931,117.95,723100005.0
2006-12-15 19:21:00,117.959,117.978,117.959,117.97,1512400000.0
2006-12-15 19:22:00,117.97,117.975,117.968,117.972,617899996.0
2006-12-15 19:23:00,118.12,118.12,118.11,118.12,1542500000.0
2006-12-15 19:24:00,117.973,117.989,117.922,117.964,1542500000.0
2006-12-15 19:25:00,117.985,118.009,117.985,118.008,1451400000.0
2006-12-15 19:26:00,118.14,118.15,118.13,118.13,1906699989.0
2006-12-15 19:27:00,118.013,118.028,118.006,118.023,1906699989.0
2006-12-15 19:28:00,118.015,118.027,117.993,118.019,1214999996.0
2006-12-15 19:29:00,118.03,118.072,118.03,118.072,610800006.0
2006-12-15 19:30:00,118.073,118.099,118.072,118.095,873300005.0
2006-12-15 19:31:00,118.105,118.13,118.105,118.116,1441499991.0
2006-12-15 19:32:00,118.122,118.179,118.122,118.179,1476600000.0
2006-12-15 19:33:00,118.175,118.18,118.158,118.158,1160899990.0
2006-12-15 19:34:00,118.153,118.153,118.135,118.137,1040400004.0
2006-12-15 19:35:00,118.133,118.141,118.122,118.141,1557100016.0
2006-12-15 19:36:00,118.135,118.145,118.131,118.145,407300002.0
2006-12-15 19:37:00,118.145,118.153,118.11,118.12,221300000.0
2006-12-15 19:38:00,118.146,118.146,118.085,118.113,1027900005.0
2006-12-15 19:39:00,118.128,118.128,118.111,118.111,1216900004.0
2006-12-15 19:40:00,118.103,118.108,118.076,118.076,973699990.0
2006-12-15 19:41:00,118.071,118.09,118.069,118.09,1463600001.0
2006-12-15 19:42:00,118.087,118.121,118.087,118.116,809600002.0
2006-12-15 19:43:00,118.118,118.129,118.117,118.117,336700001.0
2006-12-15 19:44:00,118.117,118.131,118.117,118.118,941700004.0
2006-12-15 19:45:00,118.1,118.161,118.1,118.161,952599991.0
2006-12-15 19:46:00,118.166,118.166,118.151,118.151,778999999.0
2006-12-15 19:47:00,118.146,118.173,118.146,118.173,600399999.0
2006-12-15 19:48:00,118.16,118.171,118.148,118.148,1567099997.0
2006-12-15 19:49:00,118.142,118.15,118.126,118.127,715099999.0
2006-12-15 19:50:00,118.12,118.12,118.078,118.11,861099996.0
2006-12-15 19:51:00,118.099,118.136,118.099,118.124,831000008.0
2006-12-15 19:52:00,118.112,118.119,118.082,118.111,945700006.0
2006-12-15 19:53:00,118.116,118.119,118.099,118.105,900299999.0
2006-12-15 19:54:00,118.105,118.11,118.089,118.089,1351699994.0
2006-12-15 19:55:00,118.081,118.088,118.064,118.075,690100004.0
2006-12-15 19:56:00,118.077,118.084,118.072,118.084,928400006.0
2006-12-15 19:57:00,118.085,118.087,118.05,118.075,665599996.0
2006-12-15 19:58:00,118.081,118.091,118.041,118.063,1233500007.0
2006-12-15 19:59:00,118.083,118.083,118.075,118.083,1036100008.0
2006-12-15 20:00:00,118.083,118.083,118.071,118.071,183300005.0
2006-12-15 20:01:00,118.069,118.075,118.053,118.073,420899998.0
2006-12-15 20:02:00,118.068,118.08,118.037,118.08,1397399999.0
2006-12-15 20:03:00,118.075,118.087,118.023,118.081,584900002.0
2006-12-15 20:04:00,118.059,118.101,118.059,118.101,619800004.0
2006-12-15 20:05:00,118.095,118.097,118.065,118.093,1006900006.0
2006-12-15 20:06:00,118.08,118.09,118.071,118.085,1888500018.0
2006-12-15 20:07:00,118.081,118.093,118.08,118.093,1014499998.0
2006-12-15 20:08:00,118.09,118.101,118.09,118.096,769799992.0
2006-12-15 20:09:00,118.086,118.095,118.058,118.095,1211700005.0
2006-12-15 20:10:00,118.101,118.101,118.063,118.08,1062399996.0
2006-12-15 20:11:00,118.081,118.1,118.081,118.085,1665400012.0
2006-12-15 20:13:00,118.081,118.093,118.081,118.09,1031400002.0
2006-12-15 20:14:00,118.094,118.094,118.063,118.082,991000005.0
2006-12-15 20:15:00,118.086,118.092,118.082,118.082,1287700009.0
2006-12-15 20:16:00,118.078,118.089,118.061,118.083,1127700001.0
2006-12-15 20:17:00,118.085,118.107,118.063,118.093,861600007.0
2006-12-15 20:18:00,118.092,118.092,118.065,118.082,349399999.0
2006-12-15 20:19:00,118.081,118.083,118.06,118.083,1158500000.0
2006-12-15 20:20:00,118.08,118.091,118.075,118.09,932599994.0
2006-12-15 20:21:00,118.086,118.118,118.049,118.104,1345399999.0
2006-12-15 20:22:00,118.106,118.113,118.099,118.107,1434899988.0
2006-12-15 20:23:00,118.11,118.119,118.085,118.115,803600004.0
2006-12-15 20:24:00,118.128,118.141,118.128,118.131,806200001.0
2006-12-15 20:25:00,118.125,118.131,118.113,118.123,1174100006.0
2006-12-15 20:26:00,118.122,118.135,118.116,118.128,1054400007.0
2006-12-15 20:27:00,118.125,118.137,118.101,118.133,1194100004.0
2006-12-15 20:28:00,118.131,118.131,118.1,118.112,1727000004.0
2006-12-15 20:29:00,118.1,118.12,118.1,118.12,2113500017.0
2006-12-15 20:30:00,118.13,118.13,118.12,118.12,2113500017.0
2006-12-15 20:31:00,118.11,118.11,118.09,118.09,2113500017.0
2006-12-15 20:32:00,118.115,118.119,118.097,118.097,2113500017.0
2006-12-15 20:33:00,118.102,118.102,118.079,118.079,858599993.0
2006-12-15 20:34:00,118.063,118.069,118.045,118.065,546300004.0
2006-12-15 20:35:00,118.063,118.071,118.041,118.071,563299998.0
2006-12-15 20:36:00,118.071,118.071,118.041,118.062,601000013.0
2006-12-15 20:37:00,118.052,118.076,118.04,118.054,588000005.0
2006-12-15 20:38:00,118.075,118.082,118.067,118.077,1062000003.0
2006-12-15 20:39:00,118.083,118.083,118.069,118.083,1182100001.0
2006-12-15 20:40:00,118.07,118.07,118.07,118.07,1339399993.0
2006-12-15 20:41:00,118.081,118.081,118.046,118.081,1339399993.0
2006-12-15 20:42:00,118.078,118.079,118.068,118.077,1091299994.0
2006-12-15 20:43:00,118.086,118.086,118.059,118.059,1377999997.0
2006-12-15 20:44:00,118.059,118.084,118.055,118.084,1578600011.0
2006-12-15 20:45:00,118.082,118.082,118.063,118.07,1348399997.0
2006-12-15 20:46:00,118.08,118.081,118.046,118.081,1827000012.0
2006-12-15 20:47:00,118.077,118.083,118.072,118.083,2046399990.0
2006-12-15 20:48:00,118.083,118.083,118.066,118.068,1230699998.0
2006-12-15 20:49:00,118.081,118.081,118.048,118.075,1263700008.0
2006-12-15 20:50:00,118.076,118.087,118.053,118.078,1579000006.0
2006-12-15 20:51:00,118.067,118.08,118.033,118.08,723299998.0
2006-12-15 20:52:00,118.08,118.08,118.058,118.058,294300001.0
2006-12-15 20:53:00,118.081,118.081,118.052,118.057,1157599998.0
2006-12-15 20:54:00,118.067,118.079,118.05,118.058,622700002.0
2006-12-15 20:55:00,118.084,118.097,118.051,118.07,1968199993.0
2006-12-15 20:56:00,118.08,118.093,118.08,118.093,847900003.0
2006-12-15 20:57:00,118.09,118.09,118.042,118.042,1793500001.0
2006-12-15 20:58:00,118.07,118.09,118.06,118.09,1938500000.0
2006-12-15 20:59:00,118.1,118.13,118.1,118.12,1938500000.0
2006-12-15 21:00:00,118.087,118.096,118.053,118.088,1938500000.0
2006-12-15 21:01:00,118.089,118.091,118.074,118.083,1203499993.0
2006-12-15 21:02:00,118.085,118.1,118.08,118.091,825199998.0
2006-12-15 21:03:00,118.093,118.106,118.077,118.085,1197699996.0
2006-12-15 21:04:00,118.085,118.112,118.085,118.112,562200004.0
2006-12-15 21:05:00,118.098,118.125,118.098,118.125,831300006.0
2006-12-15 21:06:00,118.122,118.136,118.096,118.12,821500005.0
2006-12-15 21:07:00,118.121,118.121,118.079,118.113,1737799997.0
2006-12-15 21:08:00,118.112,118.117,118.09,118.09,749199994.0
2006-12-15 21:09:00,118.083,118.119,118.083,118.098,315099998.0
2006-12-15 21:10:00,118.121,118.121,118.099,118.108,639699995.0
2006-12-15 21:11:00,118.117,118.126,118.115,118.115,291300001.0
2006-12-15 21:12:00,118.114,118.114,118.076,118.113,482600006.0
2006-12-15 21:13:00,118.11,118.11,118.08,118.1,920000001.0
2006-12-15 21:14:00,118.112,118.115,118.072,118.081,1887799999.0
2006-12-15 21:15:00,118.083,118.116,118.083,118.094,1753200020.0
2006-12-15 21:16:00,118.085,118.095,118.085,118.09,1109000015.0
2006-12-15 21:17:00,118.087,118.093,118.075,118.086,1507899998.0
2006-12-15 21:18:00,118.094,118.1,118.087,118.088,1013699994.0
2006-12-15 21:19:00,118.089,118.121,118.089,118.121,1523499993.0
2006-12-15 21:20:00,118.125,118.129,118.092,118.098,1360799999.0
2006-12-15 21:21:00,118.113,118.113,118.099,118.1,1130000005.0
2006-12-15 21:22:00,118.109,118.109,118.078,118.086,1967899990.0
2006-12-15 21:23:00,118.086,118.099,118.077,118.093,1033799989.0
2006-12-15 21:24:00,118.101,118.104,118.069,118.104,1648100002.0
2006-12-15 21:25:00,118.115,118.125,118.095,118.12,1576399997.0
2006-12-15 21:26:00,118.12,118.125,118.097,118.11,1147500007.0
2006-12-15 21:27:00,118.105,118.108,118.077,118.108,894200004.0
2006-12-15 21:28:00,118.106,118.107,118.068,118.107,321099998.0
2006-12-15 21:29:00,118.117,118.121,118.086,118.107,668200006.0
2006-12-15 21:30:00,118.112,118.128,118.112,118.119,437100001.0
2006-12-15 21:31:00,118.119,118.136,118.119,118.12,296300001.0
2006-12-15 21:32:00,118.109,118.109,118.062,118.102,853299992.0
2006-12-15 21:33:00,118.097,118.097,118.054,118.067,476700004.0
2006-12-15 21:34:00,118.085,118.085,118.08,118.08,526299995.0
2006-12-15 21:35:00,118.085,118.099,118.079,118.079,300800003.0
2006-12-15 21:36:00,118.09,118.093,118.07,118.085,457299997.0
2006-12-15 21:37:00,118.089,118.089,118.076,118.081,388399998.0
2006-12-15 21:38:00,118.09,118.09,118.05,118.052,285900004.0
2006-12-15 21:39:00,118.046,118.089,118.046,118.082,423600003.0
2006-12-15 21:40:00,118.086,118.086,118.035,118.074,747599996.0
2006-12-15 21:41:00,118.077,118.078,118.072,118.078,642700003.0
2006-12-15 21:42:00,118.085,118.103,118.061,118.103,1103399989.0
2006-12-15 21:43:00,118.095,118.095,118.048,118.085,462699997.0
2006-12-15 21:44:00,118.097,118.102,118.079,118.102,1551900000.0
2006-12-15 21:45:00,118.101,118.101,118.06,118.06,740799998.0
2006-12-15 21:46:00,118.035,118.035,117.991,117.991,643500005.0
2006-12-15 21:47:00,118.035,118.043,118.03,118.039,719799992.0
2006-12-15 21:48:00,118.042,118.053,118.036,118.036,697500004.0
2006-12-15 21:49:00,118.031,118.032,118.015,118.031,639199994.0
2006-12-15 21:50:00,118.03,118.038,118.028,118.028,300800001.0
2006-12-15 21:51:00,118.046,118.055,118.046,118.055,482499993.0
2006-12-15 21:52:00,118.06,118.066,118.058,118.062,257200000.0
2006-12-15 21:53:00,118.061,118.065,118.035,118.046,400199999.0
2006-12-15 21:54:00,118.045,118.058,118.013,118.052,493400006.0
2006-12-15 21:55:00,118.03,118.041,118.026,118.037,129699999.0
2006-12-15 21:56:00,118.043,118.051,118.04,118.051,513600002.0
2006-12-15 21:57:00,118.057,118.057,118.001,118.001,387000004.0
2006-12-15 21:58:00,118.042,118.078,118.042,118.078,92400001.0
2006-12-15 21:59:00,118.09,118.117,118.089,118.117,485799991.0
2006-12-15 22:00:00,118.124,118.151,118.123,118.138,919800003.0
2006-12-15 22:01:00,118.142,118.154,118.134,118.145,1180299990.0
2006-12-15 22:02:00,118.138,118.145,118.118,118.143,920500002.0
2006-12-15 22:03:00,118.148,118.167,118.124,118.124,337100000.0
2006-12-15 22:04:00,118.124,118.14,118.122,118.131,733100007.0
2006-12-15 22:05:00,118.135,118.14,118.124,118.131,176200001.0
2006-12-15 22:06:00,118.142,118.144,118.128,118.128,167300004.0
2006-12-15 22:07:00,118.12,118.125,118.11,118.115,423000002.0
2006-12-15 22:08:00,118.103,118.111,118.103,118.105,367699999.0
2006-12-15 22:09:00,118.117,118.119,118.1,118.111,364699995.0
2006-12-15 22:10:00,118.095,118.095,118.065,118.074,208800002.0
2006-12-15 22:11:00,118.07,118.108,118.063,118.095,356999999.0
2006-12-15 22:12:00,118.093,118.098,118.086,118.096,341399996.0
2006-12-15 22:13:00,118.092,118.107,118.092,118.1,446799993.0
2006-12-15 22:14:00,118.102,118.102,118.082,118.093,296100007.0
2006-12-15 22:15:00,118.098,118.113,118.094,118.113,199499995.0
2006-12-15 22:16:00,118.114,118.12,118.096,118.105,528400002.0
2006-12-15 22:17:00,118.1,118.115,118.09,118.11,261100000.0
2006-12-15 22:18:00,118.101,118.114,118.092,118.107,524900000.0
2006-12-15 22:19:00,118.11,118.12,118.098,118.12,402700002.0
2006-12-15 22:20:00,118.117,118.122,118.117,118.122,257800000.0
2006-12-15 22:21:00,118.123,118.123,118.107,118.123,253100005.0
2006-12-15 22:22:00,118.12,118.122,118.114,118.117,288600002.0
2006-12-15 22:23:00,118.105,118.124,118.087,118.12,296000005.0
2006-12-15 22:24:00,118.127,118.127,118.102,118.104,253800003.0
2006-12-15 22:25:00,118.11,118.11,118.087,118.109,247900000.0
2006-12-15 22:26:00,118.112,118.118,118.082,118.098,154099997.0
2006-12-15 22:27:00,118.103,118.109,118.074,118.109,963500001.0
2006-12-15 22:28:00,118.118,118.129,118.107,118.126,314800002.0
2006-12-15 22:29:00,118.11,118.122,118.098,118.113,195499997.0
2006-12-15 22:30:00,118.113,118.113,118.087,118.103,232100000.0
2006-12-15 22:31:00,118.1,118.1,118.08,118.091,223100005.0
2006-12-15 22:32:00,118.096,118.108,118.089,118.108,554900004.0
2006-12-15 22:33:00,118.1,118.105,118.078,118.098,571000006.0
2006-12-15 22:34:00,118.098,118.1,118.075,118.1,853399997.0
2006-12-15 22:35:00,118.112,118.119,118.09,118.107,350299999.0
2006-12-15 22:36:00,118.11,118.114,118.094,118.107,869200006.0
2006-12-15 22:37:00,118.102,118.115,118.098,118.115,166900000.0
2006-12-15 22:38:00,118.113,118.124,118.106,118.121,178499999.0
2006-12-15 22:39:00,118.111,118.122,118.11,118.12,243999998.0
2006-12-15 22:40:00,118.125,118.125,118.078,118.078,367499996.0
2006-12-15 22:41:00,118.082,118.082,118.054,118.07,392200012.0
2006-12-15 22:42:00,118.065,118.067,118.057,118.067,220900000.0
2006-12-15 22:43:00,118.062,118.068,118.033,118.037,259000001.0
2006-12-15 22:44:00,118.044,118.066,118.044,118.059,268000003.0
2006-12-15 22:45:00,118.057,118.063,118.054,118.057,400200010.0
2006-12-15 22:46:00,118.058,118.062,118.041,118.053,452300004.0
2006-12-15 22:47:00,118.056,118.063,118.031,118.04,259600004.0
2006-12-15 22:48:00,118.032,118.049,118.018,118.027,314100003.0
2006-12-15 22:49:00,118.045,118.045,118.023,118.03,394399996.0
2006-12-15 22:50:00,118.029,118.066,118.029,118.048,623600001.0
2006-12-15 22:51:00,118.048,118.057,118.034,118.053,414400002.0
2006-12-15 22:52:00,118.042,118.063,118.034,118.053,230399996.0
2006-12-15 22:53:00,118.058,118.058,118.029,118.058,530299995.0
2006-12-15 22:54:00,118.06,118.06,118.034,118.048,166800003.0
2006-12-15 22:55:00,118.07,118.079,118.069,118.076,356300004.0
2006-12-15 22:56:00,118.084,118.089,118.07,118.07,243199999.0
2006-12-15 22:57:00,118.053,118.083,118.049,118.074,354700007.0
2006-12-15 22:58:00,118.077,118.078,118.06,118.072,119400001.0
2006-12-15 22:59:00,118.047,118.053,118.036,118.038,383200006.0
2006-12-15 23:00:00,118.03,118.065,118.03,118.057,295799995.0
2006-12-15 23:01:00,118.068,118.068,118.063,118.063,189200000.0
2006-12-15 23:02:00,118.042,118.06,118.036,118.044,187300000.0
2006-12-15 23:03:00,118.048,118.063,118.048,118.054,253200004.0
2006-12-15 23:04:00,118.052,118.069,118.049,118.049,249499996.0
2006-12-15 23:05:00,118.059,118.077,118.059,118.061,125399997.0
2006-12-15 23:06:00,118.067,118.076,118.056,118.074,63300000.0
2006-12-15 23:07:00,118.085,118.096,118.085,118.09,221600000.0
2006-12-15 23:08:00,118.091,118.099,118.089,118.089,352099995.0
2006-12-15 23:09:00,118.1,118.103,118.086,118.088,263999999.0
2006-12-15 23:10:00,118.095,118.098,118.086,118.086,319900003.0
2006-12-15 23:11:00,118.097,118.103,118.08,118.08,261300004.0
2006-12-15 23:12:00,118.08,118.099,118.08,118.098,256800002.0
2006-12-15 23:13:00,118.097,118.105,118.092,118.105,224900003.0
2006-12-15 23:14:00,118.099,118.099,118.078,118.079,210700001.0
2006-12-15 23:15:00,118.065,118.091,118.065,118.08,285899997.0
2006-12-15 23:16:00,118.072,118.086,118.072,118.081,137100003.0
2006-12-15 23:17:00,118.093,118.1,118.073,118.073,92599999.0
2006-12-15 23:18:00,118.078,118.106,118.077,118.1,348799994.0
2006-12-15 23:19:00,118.104,118.121,118.098,118.104,203100000.0
2006-12-15 23:20:00,118.109,118.118,118.109,118.113,244600003.0
2006-12-15 23:21:00,118.108,118.134,118.104,118.13,297400000.0
2006-12-15 23:22:00,118.127,118.14,118.117,118.123,188999999.0
2006-12-15 23:23:00,118.127,118.129,118.117,118.122,220900001.0
2006-12-15 23:24:00,118.125,118.141,118.114,118.114,248599996.0
2006-12-15 23:25:00,118.114,118.14,118.114,118.135,138599997.0
2006-12-15 23:26:00,118.123,118.136,118.123,118.127,395900006.0
2006-12-15 23:27:00,118.129,118.141,118.12,118.14,150100000.0
2006-12-15 23:28:00,118.134,118.147,118.126,118.126,196300001.0
2006-12-15 23:29:00,118.14,118.148,118.133,118.141,222699996.0
2006-12-15 23:30:00,118.141,118.143,118.137,118.14,92500003.0
2006-12-15 23:31:00,118.143,118.151,118.132,118.151,159300003.0
2006-12-15 23:32:00,118.145,118.15,118.135,118.146,142800002.0
2006-12-15 23:33:00,118.143,118.143,118.129,118.138,142400001.0
2006-12-15 23:34:00,118.144,118.144,118.123,118.141,208100004.0
2006-12-15 23:35:00,118.13,118.145,118.128,118.13,267099996.0
2006-12-15 23:36:00,118.13,118.135,118.124,118.129,156099998.0
2006-12-15 23:37:00,118.131,118.142,118.131,118.138,145900004.0
2006-12-15 23:38:00,118.128,118.136,118.124,118.13,280099995.0
2006-12-15 23:39:00,118.137,118.145,118.126,118.136,326300005.0
2006-12-15 23:40:00,118.125,118.138,118.115,118.127,255700001.0
2006-12-15 23:41:00,118.133,118.133,118.12,118.129,143299999.0
2006-12-15 23:42:00,118.118,118.13,118.116,118.13,173799999.0
2006-12-15 23:43:00,118.125,118.138,118.125,118.131,246100005.0
2006-12-15 23:44:00,118.121,118.128,118.119,118.119,312800009.0
2006-12-15 23:45:00,118.11,118.133,118.11,118.126,206600001.0
2006-12-15 23:46:00,118.135,118.14,118.127,118.127,245800001.0
2006-12-15 23:47:00,118.132,118.156,118.132,118.155,256200002.0
2006-12-15 23:48:00,118.152,118.153,118.137,118.153,288099995.0
2006-12-15 23:49:00,118.141,118.155,118.131,118.134,284699999.0
2006-12-15 23:50:00,118.127,118.134,118.122,118.124,119800002.0
2006-12-15 23:51:00,118.131,118.138,118.12,118.12,128399996.0
2006-12-15 23:52:00,118.115,118.138,118.115,118.128,162299996.0
2006-12-15 23:53:00,118.124,118.129,118.12,118.12,393000005.0
2006-12-15 23:54:00,118.128,118.134,118.119,118.125,397999997.0
2006-12-15 23:55:00,118.137,118.147,118.128,118.132,270400002.0
2006-12-15 23:56:00,118.142,118.154,118.14,118.15,293899995.0
2006-12-15 23:57:00,118.155,118.177,118.155,118.177,225200000.0
2006-12-15 23:58:00,118.152,118.16,118.15,118.152,219599998.0
2006-12-15 23:59:00,118.149,118.166,118.129,118.166,312700006.0
2006-12-18 00:00:00,117.91,117.922,117.902,117.922,300399998.0
2006-12-18 00:01:00,117.922,117.923,117.915,117.923,186699997.0
2006-12-18 00:02:00,117.913,117.921,117.908,117.909,289100000.0
2006-12-18 00:03:00,117.923,117.96,117.923,117.953,168799998.0
2006-12-18 00:04:00,117.963,117.972,117.935,117.935,344399993.0
2006-12-18 00:05:00,117.933,117.936,117.924,117.936,365899997.0
2006-12-18 00:06:00,117.928,117.941,117.923,117.932,262999995.0
2006-12-18 00:07:00,117.942,117.954,117.93,117.938,354199997.0
2006-12-18 00:08:00,117.955,117.965,117.942,117.947,251800003.0
2006-12-18 00:09:00,117.954,117.975,117.953,117.975,364300003.0
2006-12-18 00:10:00,117.995,118.002,117.952,117.962,189799999.0
2006-12-18 00:11:00,118.001,118.068,117.952,117.959,337999993.0
2006-12-18 00:12:00,117.956,117.986,117.956,117.986,73099998.0
2006-12-18 00:13:00,117.986,117.986,117.956,117.963,141299999.0
2006-12-18 00:14:00,117.969,117.976,117.956,117.956,327600002.0
2006-12-18 00:15:00,117.972,117.98,117.965,117.98,240499998.0
2006-12-18 00:16:00,117.968,117.983,117.968,117.972,286099999.0
2006-12-18 00:17:00,117.973,117.978,117.966,117.968,198600000.0
2006-12-18 00:18:00,117.988,117.988,117.965,117.969,187000001.0
2006-12-18 00:19:00,117.943,117.974,117.943,117.964,353200006.0
2006-12-18 00:20:00,117.967,117.99,117.958,117.988,300000005.0
2006-12-18 00:21:00,117.982,118.0,117.979,117.98,360000001.0
2006-12-18 00:22:00,117.972,117.985,117.961,117.972,286999999.0
2006-12-18 00:23:00,117.985,117.987,117.976,117.987,160700000.0
2006-12-18 00:24:00,117.985,117.988,117.965,117.965,336400001.0
2006-12-18 00:25:00,117.961,117.979,117.959,117.964,194600000.0
2006-12-18 00:26:00,117.969,117.978,117.966,117.969,135800001.0
2006-12-18 00:27:00,117.977,117.977,117.951,117.951,138100003.0
2006-12-18 00:28:00,117.956,117.956,117.936,117.951,205000000.0
2006-12-18 00:29:00,117.955,117.955,117.947,117.955,353600005.0
2006-12-18 00:30:00,117.953,117.958,117.945,117.957,292500005.0
2006-12-18 00:31:00,117.96,117.965,117.947,117.96,174600000.0
2006-12-18 00:32:00,117.962,117.962,117.944,117.944,191000001.0
2006-12-18 00:33:00,117.957,117.957,117.949,117.949,171500000.0
2006-12-18 00:34:00,117.962,117.97,117.962,117.967,158999998.0
2006-12-18 00:35:00,117.97,117.976,117.95,117.972,486100002.0
2006-12-18 00:36:00,117.977,117.979,117.962,117.962,236699999.0
2006-12-18 00:37:00,117.971,117.971,117.956,117.967,296700003.0
2006-12-18 00:38:00,117.977,117.986,117.969,117.982,247799997.0
2006-12-18 00:39:00,117.967,117.986,117.967,117.985,170400002.0
2006-12-18 00:40:00,117.994,118.008,117.994,118.003,66700001.0
2006-12-18 00:41:00,118.007,118.014,118.006,118.006,131399998.0
2006-12-18 00:42:00,118.006,118.009,117.996,117.996,460799990.0
2006-12-18 00:43:00,118.01,118.01,117.976,117.982,374200008.0
2006-12-18 00:44:00,117.979,117.998,117.979,117.995,166299999.0
2006-12-18 00:45:00,117.99,117.99,117.976,117.979,204600006.0
2006-12-18 00:46:00,117.977,117.982,117.968,117.972,254100002.0
2006-12-18 00:47:00,117.97,117.985,117.965,117.985,49400000.0
2006-12-18 00:48:00,117.978,117.978,117.95,117.95,111900001.0
2006-12-18 00:49:00,117.967,117.976,117.964,117.967,194600006.0
2006-12-18 00:50:00,117.95,117.961,117.946,117.956,395700000.0
2006-12-18 00:51:00,117.958,117.958,117.934,117.934,263200000.0
2006-12-18 00:52:00,117.968,117.978,117.943,117.943,274899999.0
2006-12-18 00:53:00,117.946,117.965,117.946,117.958,180700003.0
2006-12-18 00:54:00,117.942,117.952,117.932,117.94,312200006.0
2006-12-18 00:55:00,117.942,117.951,117.938,117.94,114300000.0
2006-12-18 00:56:00,117.932,117.943,117.929,117.929,178099997.0
2006-12-18 00:57:00,117.926,117.944,117.926,117.939,174199998.0
2006-12-18 00:58:00,117.945,117.952,117.938,117.952,295199996.0
2006-12-18 00:59:00,117.942,117.976,117.942,117.971,177099997.0
2006-12-18 01:00:00,117.972,117.972,117.962,117.97,177399998.0
2006-12-18 01:01:00,117.967,117.972,117.961,117.972,206599999.0
2006-12-18 01:02:00,117.966,117.971,117.942,117.971,263899999.0
2006-12-18 01:03:00,117.949,117.979,117.937,117.979,263899995.0
2006-12-18 01:04:00,117.987,117.987,117.972,117.972,51900001.0
2006-12-18 01:05:00,117.972,117.978,117.972,117.978,29499999.0
2006-12-18 01:06:00,117.987,117.993,117.984,117.987,234299998.0
2006-12-18 01:07:00,117.984,117.999,117.973,117.973,193200003.0
2006-12-18 01:08:00,117.96,117.985,117.954,117.985,172099997.0
2006-12-18 01:09:00,117.99,117.994,117.972,117.982,167900003.0
2006-12-18 01:10:00,117.99,117.99,117.945,117.945,249400002.0
2006-12-18 01:11:00,117.988,117.994,117.982,117.994,272400003.0
2006-12-18 01:12:00,117.99,117.99,117.968,117.99,265200001.0
2006-12-18 01:13:00,117.973,117.988,117.946,117.988,145299998.0
2006-12-18 01:14:00,117.988,117.996,117.976,117.99,155700001.0
2006-12-18 01:15:00,118.001,118.001,117.986,117.996,381400001.0
2006-12-18 01:16:00,118.008,118.008,117.973,117.981,234200004.0
2006-12-18 01:17:00,118.005,118.005,117.998,118.005,235900001.0
2006-12-18 01:18:00,117.999,118.005,117.988,117.993,127500002.0
2006-12-18 01:19:00,117.969,118.001,117.969,118.001,159499999.0
2006-12-18 01:20:00,117.992,118.003,117.974,117.997,275400004.0
2006-12-18 01:21:00,118.005,118.005,117.998,117.998,66700001.0
2006-12-18 01:22:00,117.973,117.997,117.973,117.997,349699996.0
2006-12-18 01:23:00,117.99,117.997,117.98,117.995,313100002.0
2006-12-18 01:24:00,117.988,117.991,117.972,117.991,89399998.0
2006-12-18 01:25:00,117.985,118.0,117.985,117.996,328000005.0
2006-12-18 01:26:00,117.998,118.0,117.943,117.943,117500001.0
2006-12-18 01:27:00,117.975,117.983,117.946,117.964,344000002.0
2006-12-18 01:28:00,117.943,117.957,117.934,117.944,217700000.0
2006-12-18 01:29:00,117.951,117.969,117.94,117.969,134199998.0
2006-12-18 01:30:00,117.961,117.966,117.96,117.966,144700001.0
2006-12-18 01:31:00,117.955,117.967,117.935,117.944,168699999.0
2006-12-18 01:32:00,117.969,117.996,117.969,117.995,94599999.0
2006-12-18 01:33:00,117.983,117.983,117.97,117.982,237299997.0
2006-12-18 01:34:00,117.978,117.98,117.964,117.971,296900002.0
2006-12-18 01:35:00,117.97,117.97,117.941,117.96,245600001.0
2006-12-18 01:36:00,117.98,117.985,117.939,117.939,169099998.0
2006-12-18 01:37:00,117.932,117.983,117.932,117.972,313800002.0
2006-12-18 01:38:00,117.98,117.989,117.977,117.986,202700002.0
2006-12-18 01:39:00,117.958,117.958,117.932,117.942,70000001.0
2006-12-18 01:40:00,117.92,117.956,117.919,117.956,131500002.0
2006-12-18 01:41:00,117.942,117.957,117.94,117.948,196800001.0
2006-12-18 01:42:00,117.948,117.969,117.94,117.969,200800004.0
2006-12-18 01:43:00,117.964,117.964,117.928,117.928,375500001.0
2006-12-18 01:44:00,117.967,117.97,117.954,117.957,200100002.0
2006-12-18 01:45:00,117.948,117.948,117.917,117.926,296999999.0
2006-12-18 01:46:00,117.948,117.948,117.932,117.933,298999995.0
2006-12-18 01:47:00,117.926,117.948,117.923,117.943,293899995.0
2006-12-18 01:48:00,117.946,117.967,117.932,117.963,265400002.0
2006-12-18 01:49:00,117.956,117.972,117.95,117.965,218699999.0
2006-12-18 01:50:00,117.963,117.964,117.935,117.955,225000002.0
2006-12-18 01:51:00,117.958,117.961,117.953,117.961,184799998.0
2006-12-18 01:52:00,117.975,118.002,117.975,117.992,148999999.0
2006-12-18 01:53:00,118.003,118.007,117.995,118.007,166300002.0
2006-12-18 01:54:00,118.002,118.008,117.96,117.966,162000002.0
2006-12-18 01:55:00,118.003,118.003,117.979,118.0,254299997.0
2006-12-18 01:56:00,118.002,118.012,118.001,118.002,178999999.0
2006-12-18 01:57:00,117.985,118.008,117.976,118.008,206499999.0
2006-12-18 01:58:00,118.011,118.011,117.989,118.007,300999997.0
2006-12-18 01:59:00,118.008,118.018,117.992,118.011,357799999.0
2006-12-18 02:00:00,118.019,118.04,118.016,118.04,145600001.0
2006-12-18 02:01:00,118.039,118.039,118.027,118.033,282899998.0
2006-12-18 02:02:00,118.025,118.038,118.022,118.027,209699999.0
2006-12-18 02:03:00,118.005,118.026,117.998,118.02,227000000.0
2006-12-18 02:04:00,118.026,118.04,118.019,118.04,157600004.0
2006-12-18 02:05:00,118.038,118.038,117.995,118.031,387300000.0
2006-12-18 02:06:00,118.037,118.053,118.028,118.053,209600000.0
2006-12-18 02:07:00,118.04,118.073,118.039,118.041,366000005.0
2006-12-18 02:08:00,118.072,118.072,118.06,118.06,112899999.0
2006-12-18 02:09:00,118.05,118.059,118.033,118.059,135099996.0
2006-12-18 02:10:00,118.058,118.058,118.032,118.057,397599996.0
2006-12-18 02:11:00,118.037,118.064,118.037,118.06,78399998.0
2006-12-18 02:12:00,118.057,118.058,118.046,118.058,133400000.0
2006-12-18 02:13:00,118.057,118.057,118.042,118.051,208399999.0
2006-12-18 02:14:00,118.036,118.045,118.027,118.041,256899999.0
2006-12-18 02:15:00,118.051,118.055,118.035,118.035,206500001.0
2006-12-18 02:16:00,118.05,118.05,118.024,118.043,250500000.0
2006-12-18 02:17:00,118.046,118.047,118.034,118.047,82899999.0
2006-12-18 02:18:00,118.035,118.047,118.03,118.036,347300001.0
2006-12-18 02:19:00,118.019,118.036,118.012,118.021,260700008.0
2006-12-18 02:20:00,118.012,118.019,118.01,118.01,287900007.0
2006-12-18 02:21:00,118.009,118.017,118.004,118.004,151000000.0
2006-12-18 02:22:00,117.996,118.011,117.989,118.011,147999999.0
2006-12-18 02:23:00,117.983,118.005,117.983,118.005,263999993.0
2006-12-18 02:24:00,118.015,118.015,118.007,118.011,216199997.0
2006-12-18 02:25:00,118.014,118.019,118.013,118.013,196200000.0
2006-12-18 02:26:00,118.017,118.022,118.001,118.009,308099999.0
2006-12-18 02:27:00,118.018,118.028,118.007,118.009,218300000.0
2006-12-18 02:28:00,118.0,118.01,117.99,117.99,80400001.0
2006-12-18 02:29:00,118.007,118.007,117.979,117.979,330499993.0
2006-12-18 02:30:00,118.014,118.014,117.991,118.001,238999996.0
2006-12-18 02:31:00,117.984,118.001,117.974,118.001,306499994.0
2006-12-18 02:32:00,118.006,118.006,117.959,117.988,247100002.0
2006-12-18 02:33:00,118.0,118.008,117.985,118.006,210299997.0
2006-12-18 02:34:00,118.008,118.02,117.999,118.02,262899996.0
2006-12-18 02:35:00,118.027,118.027,118.004,118.024,315100006.0
2006-12-18 02:36:00,118.027,118.03,118.021,118.025,221599998.0
2006-12-18 02:37:00,118.027,118.033,118.027,118.033,63100000.0
2006-12-18 02:38:00,117.998,118.035,117.997,118.035,199600003.0
2006-12-18 02:39:00,118.027,118.027,118.003,118.003,228700002.0
2006-12-18 02:40:00,118.001,118.012,117.995,118.012,226100000.0
2006-12-18 02:41:00,118.005,118.005,117.983,117.986,105800000.0
2006-12-18 02:42:00,117.998,118.002,117.973,118.001,314600004.0
2006-12-18 02:43:00,118.013,118.014,118.002,118.004,205400000.0
2006-12-18 02:44:00,118.015,118.015,117.987,117.989,105999998.0
2006-12-18 02:45:00,118.018,118.04,118.018,118.03,271100006.0
2006-12-18 02:46:00,118.035,118.044,118.021,118.044,158600001.0
2006-12-18 02:47:00,118.049,118.049,118.037,118.045,124300000.0
2006-12-18 02:48:00,118.038,118.038,117.999,118.028,331500002.0
2006-12-18 02:49:00,118.033,118.04,118.026,118.04,267100004.0
2006-12-18 02:50:00,118.03,118.03,117.994,118.01,257099999.0
2006-12-18 02:51:00,118.05,118.05,118.019,118.032,252400005.0
2006-12-18 02:52:00,118.038,118.043,118.021,118.036,198300003.0
2006-12-18 02:53:00,118.031,118.051,118.029,118.051,169300002.0
2006-12-18 02:54:00,118.046,118.053,118.036,118.036,316099991.0
2006-12-18 02:55:00,118.03,118.039,118.03,118.037,135400000.0
2006-12-18 02:56:00,118.028,118.031,118.018,118.031,266700002.0
2006-12-18 02:57:00,118.025,118.025,118.004,118.011,115499999.0
2006-12-18 02:58:00,118.01,118.01,117.98,117.98,170299995.0
2006-12-18 02:59:00,117.985,117.99,117.964,117.969,278999996.0
2006-12-18 03:00:00,117.96,117.975,117.96,117.975,181199995.0
2006-12-18 03:01:00,117.983,117.987,117.961,117.965,151699997.0
2006-12-18 03:02:00,117.964,117.964,117.942,117.954,244000000.0
2006-12-18 03:03:00,117.963,117.97,117.946,117.958,185899998.0
2006-12-18 03:04:00,117.956,117.967,117.949,117.967,328400006.0
2006-12-18 03:05:00,117.967,117.978,117.962,117.962,175700003.0
2006-12-18 03:06:00,117.973,117.978,117.949,117.978,170200000.0
2006-12-18 03:07:00,117.978,117.978,117.96,117.975,259699999.0
2006-12-18 03:08:00,117.973,117.982,117.964,117.982,280099999.0
2006-12-18 03:09:00,117.98,117.988,117.979,117.985,203700000.0
2006-12-18 03:10:00,117.968,117.984,117.968,117.984,197400002.0
2006-12-18 03:11:00,117.979,117.979,117.956,117.973,257099997.0
2006-12-18 03:12:00,117.985,117.99,117.969,117.969,167300000.0
2006-12-18 03:13:00,117.991,117.991,117.964,117.99,371000004.0
2006-12-18 03:14:00,117.988,117.99,117.973,117.973,165000002.0
2006-12-18 03:15:00,117.99,117.991,117.968,117.991,271200004.0
2006-12-18 03:16:00,117.973,117.985,117.954,117.954,163199997.0
2006-12-18 03:17:00,117.976,117.982,117.969,117.976,142300002.0
2006-12-18 03:18:00,117.965,117.965,117.947,117.963,302200000.0
2006-12-18 03:19:00,117.969,117.981,117.966,117.978,188000005.0
2006-12-18 03:20:00,117.98,117.98,117.953,117.975,161100001.0
2006-12-18 03:21:00,117.978,117.978,117.964,117.97,153200002.0
2006-12-18 03:22:00,117.975,117.975,117.947,117.954,197200000.0
2006-12-18 03:23:00,117.962,117.969,117.953,117.953,247499998.0
2006-12-18 03:24:00,117.972,117.972,117.944,117.947,350999997.0
2006-12-18 03:25:00,117.961,117.963,117.945,117.945,199999999.0
2006-12-18 03:26:00,117.963,117.963,117.951,117.955,326300000.0
2006-12-18 03:27:00,117.967,117.97,117.954,117.962,205899996.0
2006-12-18 03:28:00,117.97,117.975,117.948,117.965,312399997.0
2006-12-18 03:29:00,117.974,117.979,117.974,117.978,272999996.0
2006-12-18 03:30:00,117.962,117.966,117.95,117.962,240500005.0
2006-12-18 03:31:00,117.958,117.958,117.94,117.948,293200006.0
2006-12-18 03:32:00,117.959,117.964,117.955,117.96,224600003.0
2006-12-18 03:33:00,117.965,117.965,117.944,117.964,241700001.0
2006-12-18 03:34:00,117.958,117.966,117.947,117.952,286200006.0
2006-12-18 03:35:00,117.949,117.967,117.949,117.966,38400000.0
2006-12-18 03:36:00,117.953,117.972,117.945,117.957,196400001.0
2006-12-18 03:37:00,117.951,117.963,117.95,117.963,197299999.0
2006-12-18 03:38:00,117.968,117.97,117.917,117.917,162300001.0
2006-12-18 03:39:00,117.975,117.993,117.975,117.993,263300000.0
2006-12-18 03:40:00,117.997,118.011,117.995,118.006,225200002.0
2006-12-18 03:41:00,118.002,118.011,117.996,117.996,80399999.0
2006-12-18 03:42:00,117.998,117.998,117.986,117.997,253200000.0
2006-12-18 03:43:00,117.991,117.998,117.991,117.996,254500002.0
2006-12-18 03:44:00,118.006,118.009,117.982,118.0,270000008.0
2006-12-18 03:45:00,118.005,118.008,117.995,118.005,182000004.0
2006-12-18 03:46:00,118.0,118.005,118.0,118.0,336499997.0
2006-12-18 03:47:00,117.998,118.001,117.984,117.992,237300001.0
2006-12-18 03:48:00,117.976,118.006,117.976,118.006,279700002.0
2006-12-18 03:49:00,118.0,118.0,117.98,117.98,196500004.0
2006-12-18 03:50:00,117.993,117.994,117.971,117.994,248100002.0
2006-12-18 03:51:00,118.002,118.008,117.999,118.006,317600001.0
2006-12-18 03:52:00,118.004,118.011,117.996,118.005,253600002.0
2006-12-18 03:53:00,117.997,118.011,117.987,118.001,161099999.0
2006-12-18 03:54:00,117.988,118.02,117.979,118.02,170700004.0
2006-12-18 03:55:00,118.021,118.021,118.005,118.007,203799997.0
2006-12-18 03:56:00,117.99,118.02,117.99,118.02,309399996.0
2006-12-18 03:57:00,118.018,118.021,117.997,118.009,133500001.0
2006-12-18 03:58:00,118.013,118.023,118.013,118.023,299299994.0
2006-12-18 03:59:00,118.021,118.021,117.995,117.995,177100000.0
2006-12-18 04:00:00,118.025,118.03,118.007,118.007,355600006.0
2006-12-18 04:01:00,118.022,118.031,118.018,118.021,266399998.0
2006-12-18 04:02:00,118.015,118.021,118.014,118.018,127299998.0
2006-12-18 04:03:00,118.024,118.026,118.024,118.026,135199997.0
2006-12-18 04:04:00,118.028,118.036,118.014,118.035,216100002.0
2006-12-18 04:05:00,118.04,118.044,118.014,118.037,178599999.0
2006-12-18 04:06:00,118.046,118.047,118.001,118.047,302700003.0
2006-12-18 04:07:00,118.055,118.056,118.037,118.047,371699998.0
2006-12-18 04:08:00,118.053,118.053,118.012,118.015,282399994.0
2006-12-18 04:09:00,118.052,118.061,118.05,118.05,205299995.0
2006-12-18 04:10:00,118.048,118.057,118.018,118.057,108199997.0
2006-12-18 04:11:00,118.046,118.047,118.028,118.028,257100000.0
2006-12-18 04:12:00,118.038,118.039,117.991,117.997,141099997.0
2006-12-18 04:13:00,117.997,118.04,117.997,118.036,255299996.0
2006-12-18 04:14:00,118.028,118.033,118.014,118.02,253899993.0
2006-12-18 04:15:00,118.036,118.042,118.029,118.033,206299998.0
2006-12-18 04:16:00,118.025,118.034,118.012,118.012,327499997.0
2006-12-18 04:17:00,118.032,118.04,118.023,118.033,244700001.0
2006-12-18 04:18:00,118.013,118.03,118.005,118.03,211900002.0
2006-12-18 04:19:00,118.018,118.03,118.001,118.03,299300006.0
2006-12-18 04:20:00,118.023,118.028,118.015,118.028,205799994.0
2006-12-18 04:21:00,118.016,118.023,118.0,118.023,205200001.0
2006-12-18 04:22:00,118.03,118.031,118.023,118.028,102599997.0
2006-12-18 04:23:00,118.018,118.02,118.002,118.02,286100003.0
2006-12-18 04:24:00,118.006,118.021,118.0,118.013,121400001.0
2006-12-18 04:25:00,118.023,118.024,118.002,118.023,189600000.0
2006-12-18 04:26:00,118.028,118.038,118.027,118.035,298699996.0
2006-12-18 04:27:00,118.032,118.037,118.022,118.028,266400006.0
2006-12-18 04:28:00,118.04,118.041,118.029,118.029,134900001.0
2006-12-18 04:29:00,118.018,118.018,117.991,118.001,237700005.0
2006-12-18 04:30:00,118.008,118.022,117.986,118.022,311599994.0
2006-12-18 04:31:00,118.03,118.03,118.013,118.02,325699998.0
2006-12-18 04:32:00,118.023,118.027,118.012,118.012,207500005.0
2006-12-18 04:33:00,118.006,118.01,117.99,118.01,242799998.0
2006-12-18 04:34:00,118.002,118.017,117.998,118.017,58499999.0
2006-12-18 04:35:00,118.012,118.026,118.012,118.02,207199999.0
2006-12-18 04:36:00,117.995,118.017,117.993,118.017,111499999.0
2006-12-18 04:37:00,118.018,118.028,118.014,118.02,162399999.0
2006-12-18 04:38:00,118.028,118.028,117.974,117.997,264099999.0
2006-12-18 04:39:00,118.016,118.016,118.0,118.008,230600000.0
2006-12-18 04:40:00,118.028,118.029,118.005,118.022,339900001.0
2006-12-18 04:41:00,118.005,118.022,117.998,118.018,161100003.0
2006-12-18 04:42:00,118.023,118.029,118.015,118.019,245799996.0
2006-12-18 04:43:00,118.032,118.032,118.026,118.026,47099999.0
2006-12-18 04:44:00,118.032,118.033,118.021,118.021,72100000.0
2006-12-18 04:45:00,118.02,118.021,117.994,118.021,253099996.0
2006-12-18 04:46:00,118.018,118.02,117.99,117.99,325800007.0
2006-12-18 04:47:00,118.005,118.017,118.002,118.017,156699996.0
2006-12-18 04:48:00,118.028,118.028,117.979,118.015,162500000.0
2006-12-18 04:49:00,118.018,118.022,118.001,118.003,375499996.0
2006-12-18 04:50:00,118.025,118.03,118.019,118.019,329699993.0
2006-12-18 04:51:00,118.027,118.03,118.012,118.012,57299998.0
2006-12-18 04:52:00,118.021,118.026,118.004,118.004,446599999.0
2006-12-18 04:53:00,118.001,118.014,117.998,118.014,175900002.0
2006-12-18 04:54:00,118.001,118.04,118.001,118.04,336400001.0
2006-12-18 04:55:00,118.032,118.032,118.002,118.024,377700004.0
2006-12-18 04:56:00,118.018,118.023,118.0,118.023,196799998.0
2006-12-18 04:57:00,118.022,118.035,118.022,118.035,255700005.0
2006-12-18 04:58:00,118.028,118.032,118.011,118.026,264500000.0
2006-12-18 04:59:00,118.039,118.04,118.028,118.04,244899998.0
2006-12-18 05:00:00,118.04,118.048,118.01,118.048,401800003.0
2006-12-18 05:01:00,118.051,118.057,118.038,118.05,305599995.0
2006-12-18 05:02:00,118.037,118.043,118.027,118.043,76499999.0
2006-12-18 05:03:00,118.047,118.049,118.017,118.018,242800000.0
2006-12-18 05:04:00,118.044,118.044,118.019,118.021,143799999.0
2006-12-18 05:05:00,118.049,118.051,118.04,118.051,124599999.0
2006-12-18 05:06:00,118.05,118.05,118.023,118.035,353400001.0
2006-12-18 05:07:00,118.052,118.058,118.04,118.045,197799995.0
2006-12-18 05:08:00,118.041,118.048,118.033,118.046,127600004.0
2006-12-18 05:09:00,118.043,118.043,118.029,118.035,240900000.0
2006-12-18 05:10:00,118.04,118.041,118.012,118.041,312400000.0
2006-12-18 05:11:00,118.03,118.056,118.03,118.049,100600001.0
2006-12-18 05:12:00,118.05,118.058,118.042,118.058,182300003.0
2006-12-18 05:13:00,118.048,118.064,118.037,118.064,282600003.0
2006-12-18 05:14:00,118.073,118.077,118.047,118.063,324699998.0
2006-12-18 05:15:00,118.066,118.073,118.054,118.067,135700003.0
2006-12-18 05:16:00,118.065,118.065,118.02,118.053,333500000.0
2006-12-18 05:17:00,118.048,118.051,118.025,118.051,98600001.0
2006-12-18 05:18:00,118.054,118.054,118.054,118.054,28800000.0
2006-12-18 05:19:00,118.05,118.059,118.023,118.023,371900003.0
2006-12-18 05:20:00,118.048,118.051,118.034,118.051,181800003.0
2006-12-18 05:21:00,118.047,118.049,118.008,118.049,221800001.0
2006-12-18 05:22:00,118.046,118.046,118.034,118.045,384199997.0
2006-12-18 05:23:00,118.049,118.051,118.042,118.047,286499997.0
2006-12-18 05:24:00,118.037,118.043,118.02,118.028,254799999.0
2006-12-18 05:25:00,118.034,118.039,118.018,118.039,346900000.0
2006-12-18 05:26:00,118.02,118.043,118.02,118.025,341300002.0
2006-12-18 05:27:00,118.023,118.035,118.011,118.014,252699994.0
2006-12-18 05:28:00,118.02,118.036,118.007,118.036,204700000.0
2006-12-18 05:29:00,118.03,118.039,118.016,118.039,255900002.0
2006-12-18 05:30:00,118.04,118.04,118.009,118.014,182700000.0
2006-12-18 05:31:00,118.017,118.043,118.017,118.037,195599998.0
2006-12-18 05:32:00,118.037,118.044,118.028,118.036,407600004.0
2006-12-18 05:33:00,118.02,118.028,117.987,118.028,257100003.0
2006-12-18 05:34:00,118.032,118.038,118.003,118.018,313599994.0
2006-12-18 05:35:00,118.019,118.025,118.01,118.018,300499994.0
2006-12-18 05:36:00,118.018,118.031,118.002,118.031,143400003.0
2006-12-18 05:37:00,118.017,118.036,118.001,118.036,188300005.0
2006-12-18 05:38:00,118.034,118.036,118.002,118.017,188900001.0
2006-12-18 05:39:00,118.025,118.036,118.014,118.036,240400004.0
2006-12-18 05:40:00,118.037,118.038,118.027,118.038,169400001.0
2006-12-18 05:41:00,118.022,118.039,118.006,118.039,384600000.0
2006-12-18 05:42:00,118.035,118.039,118.023,118.038,168999997.0
2006-12-18 05:43:00,118.039,118.039,118.012,118.03,421399998.0
2006-12-18 05:44:00,118.032,118.034,118.027,118.028,231799996.0
2006-12-18 05:45:00,118.024,118.024,117.999,118.016,148400003.0
2006-12-18 05:46:00,118.011,118.028,117.988,118.028,256600004.0
2006-12-18 05:47:00,118.025,118.025,118.007,118.018,326199996.0
2006-12-18 05:48:00,118.024,118.025,118.014,118.018,253099994.0
2006-12-18 05:49:00,118.014,118.021,117.987,117.987,210399999.0
2006-12-18 05:50:00,118.02,118.03,118.02,118.03,230399996.0
2006-12-18 05:51:00,118.019,118.02,117.998,118.02,310799993.0
2006-12-18 05:52:00,118.025,118.027,117.991,118.003,326400003.0
2006-12-18 05:53:00,118.007,118.018,118.001,118.006,355000000.0
2006-12-18 05:54:00,118.012,118.023,118.012,118.021,250100003.0
2006-12-18 05:55:00,118.017,118.031,118.014,118.031,343299998.0
2006-12-18 05:56:00,118.043,118.043,118.03,118.031,176100003.0
2006-12-18 05:57:00,118.02,118.03,118.007,118.014,235299996.0
2006-12-18 05:58:00,118.038,118.045,118.034,118.037,225299999.0
2006-12-18 05:59:00,118.042,118.059,118.041,118.053,249599996.0
2006-12-18 06:00:00,118.047,118.071,118.047,118.071,320300002.0
2006-12-18 06:01:00,118.068,118.075,118.051,118.075,294899996.0
2006-12-18 06:02:00,118.083,118.083,118.068,118.075,255800003.0
2006-12-18 06:03:00,118.08,118.103,118.08,118.094,108600001.0
2006-12-18 06:04:00,118.082,118.083,118.066,118.074,259400003.0
2006-12-18 06:05:00,118.084,118.086,118.063,118.086,158700000.0
2006-12-18 06:06:00,118.1,118.1,118.071,118.083,104600001.0
2006-12-18 06:07:00,118.085,118.085,118.062,118.064,206000005.0
2006-12-18 06:08:00,118.069,118.069,118.046,118.065,359700009.0
2006-12-18 06:09:00,118.062,118.062,118.042,118.057,70899999.0
2006-12-18 06:10:00,118.064,118.064,118.046,118.049,305799999.0
2006-12-18 06:11:00,118.043,118.058,118.042,118.058,484199999.0
2006-12-18 06:12:00,118.027,118.053,118.027,118.053,282300000.0
2006-12-18 06:13:00,118.06,118.066,118.047,118.048,249599999.0
2006-12-18 06:14:00,118.03,118.049,118.016,118.027,215199999.0
2006-12-18 06:15:00,118.017,118.054,118.017,118.039,354700000.0
2006-12-18 06:16:00,118.053,118.053,118.021,118.042,250200007.0
2006-12-18 06:17:00,118.047,118.06,118.036,118.06,224000003.0
2006-12-18 06:18:00,118.045,118.051,118.036,118.051,95800000.0
2006-12-18 06:19:00,118.058,118.067,118.049,118.064,222599998.0
2006-12-18 06:20:00,118.052,118.054,118.037,118.054,294200004.0
2006-12-18 06:21:00,118.061,118.073,118.06,118.073,278299998.0
2006-12-18 06:22:00,118.08,118.089,118.08,118.081,194999999.0
2006-12-18 06:23:00,118.071,118.071,118.039,118.052,186000004.0
2006-12-18 06:24:00,118.065,118.086,118.065,118.085,143300002.0
2006-12-18 06:25:00,118.08,118.09,118.08,118.08,319199999.0
2006-12-18 06:26:00,118.067,118.074,118.036,118.074,254499991.0
2006-12-18 06:27:00,118.075,118.075,118.045,118.071,155000000.0
2006-12-18 06:28:00,118.075,118.09,118.075,118.085,148000001.0
2006-12-18 06:29:00,118.073,118.083,118.073,118.078,258100007.0
2006-12-18 06:30:00,118.06,118.073,118.047,118.073,231099994.0
2006-12-18 06:31:00,118.066,118.079,118.066,118.073,148000000.0
2006-12-18 06:32:00,118.052,118.074,118.043,118.074,238400003.0
2006-12-18 06:33:00,118.052,118.077,118.051,118.071,358900000.0
2006-12-18 06:34:00,118.066,118.066,118.042,118.042,509599997.0
2006-12-18 06:35:00,118.042,118.069,118.041,118.06,258899996.0
2006-12-18 06:36:00,118.052,118.067,118.032,118.032,152599997.0
2006-12-18 06:37:00,118.063,118.069,118.033,118.042,169899998.0
2006-12-18 06:38:00,118.068,118.068,118.043,118.063,108700000.0
2006-12-18 06:39:00,118.07,118.07,118.032,118.063,458800001.0
2006-12-18 06:40:00,118.07,118.078,118.057,118.076,204200002.0
2006-12-18 06:41:00,118.081,118.081,118.053,118.053,184100002.0
2006-12-18 06:42:00,118.055,118.061,118.047,118.06,241800000.0
2006-12-18 06:43:00,118.06,118.065,118.049,118.065,112100000.0
2006-12-18 06:44:00,118.066,118.066,118.033,118.065,242799992.0
2006-12-18 06:45:00,118.058,118.065,118.038,118.052,195899999.0
2006-12-18 06:46:00,118.03,118.06,118.019,118.06,297400005.0
2006-12-18 06:47:00,118.05,118.05,118.044,118.049,172899998.0
2006-12-18 06:48:00,118.047,118.059,118.047,118.05,293600000.0
2006-12-18 06:49:00,118.058,118.065,118.054,118.061,72100001.0
2006-12-18 06:50:00,118.043,118.056,118.018,118.056,146800002.0
2006-12-18 06:51:00,118.039,118.056,118.03,118.052,213199998.0
2006-12-18 06:52:00,118.058,118.064,118.039,118.061,324500000.0
2006-12-18 06:53:00,118.042,118.075,118.042,118.072,96500002.0
2006-12-18 06:54:00,118.073,118.079,118.067,118.075,226700003.0
2006-12-18 06:55:00,118.077,118.077,118.043,118.071,339700003.0
2006-12-18 06:56:00,118.077,118.078,118.063,118.069,243799999.0
2006-12-18 06:57:00,118.073,118.073,118.062,118.064,199400004.0
2006-12-18 06:58:00,118.048,118.055,118.027,118.055,95699999.0
2006-12-18 06:59:00,118.05,118.064,118.037,118.059,166400000.0
2006-12-18 07:00:00,118.047,118.054,118.047,118.052,167299998.0
2006-12-18 07:01:00,118.056,118.061,118.039,118.061,297099996.0
2006-12-18 07:02:00,118.055,118.055,118.037,118.048,169899996.0
2006-12-18 07:03:00,118.063,118.063,118.036,118.036,330000004.0
2006-12-18 07:04:00,118.046,118.046,118.018,118.043,257400002.0
2006-12-18 07:05:00,118.05,118.059,118.025,118.031,210899998.0
2006-12-18 07:06:00,118.048,118.053,118.042,118.042,104900000.0
2006-12-18 07:07:00,118.042,118.042,118.016,118.025,192900006.0
2006-12-18 07:08:00,118.027,118.041,117.999,118.01,192900003.0
2006-12-18 07:09:00,118.02,118.03,118.02,118.02,301499998.0
2006-12-18 07:10:00,118.005,118.018,117.993,118.018,306000000.0
2006-12-18 07:11:00,118.028,118.028,117.998,118.001,231099995.0
2006-12-18 07:12:00,118.008,118.014,117.994,118.014,246500005.0
2006-12-18 07:13:00,118.015,118.018,117.992,118.018,234500003.0
2006-12-18 07:14:00,118.0,118.016,117.977,117.985,409800003.0
2006-12-18 07:15:00,117.998,118.027,117.998,118.026,167399996.0
2006-12-18 07:16:00,118.013,118.019,117.985,118.019,104000000.0
2006-12-18 07:17:00,118.012,118.024,118.01,118.024,204200000.0
2006-12-18 07:18:00,118.032,118.032,118.014,118.019,280499997.0
2006-12-18 07:19:00,118.027,118.029,118.007,118.02,273800005.0
2006-12-18 07:20:00,118.018,118.027,118.006,118.026,201800000.0
2006-12-18 07:21:00,118.024,118.033,118.019,118.033,138600001.0
2006-12-18 07:22:00,118.02,118.042,118.007,118.042,169599998.0
2006-12-18 07:23:00,118.014,118.051,118.008,118.051,278900001.0
2006-12-18 07:24:00,118.053,118.054,118.034,118.034,347099994.0
2006-12-18 07:25:00,118.03,118.037,118.008,118.033,367600005.0
2006-12-18 07:26:00,118.026,118.038,118.017,118.036,247200003.0
2006-12-18 07:27:00,118.037,118.041,118.027,118.028,321300003.0
2006-12-18 07:28:00,118.038,118.04,118.01,118.011,252200003.0
2006-12-18 07:29:00,118.028,118.029,117.999,118.029,190700000.0
2006-12-18 07:30:00,118.031,118.037,118.031,118.034,232799999.0
2006-12-18 07:31:00,118.037,118.037,118.019,118.032,289300001.0
2006-12-18 07:32:00,118.026,118.03,118.0,118.03,394599999.0
2006-12-18 07:33:00,118.013,118.033,118.008,118.033,152799997.0
2006-12-18 07:34:00,118.031,118.04,118.009,118.04,275599998.0
2006-12-18 07:35:00,118.02,118.035,118.007,118.03,226399999.0
2006-12-18 07:36:00,118.038,118.038,118.004,118.015,148300003.0
2006-12-18 07:37:00,118.016,118.017,118.01,118.01,88699999.0
2006-12-18 07:38:00,117.986,117.99,117.978,117.987,309800006.0
2006-12-18 07:39:00,117.977,117.984,117.972,117.983,241999998.0
2006-12-18 07:40:00,117.976,117.976,117.954,117.957,205600004.0
2006-12-18 07:41:00,117.971,117.986,117.958,117.986,214900003.0
2006-12-18 07:42:00,117.983,117.983,117.969,117.969,173099999.0
2006-12-18 07:43:00,117.98,117.985,117.976,117.985,145699998.0
2006-12-18 07:44:00,117.974,117.974,117.942,117.954,257799998.0
2006-12-18 07:45:00,117.985,117.992,117.974,117.983,320299997.0
2006-12-18 07:46:00,117.994,117.999,117.992,117.999,125700002.0
2006-12-18 07:47:00,117.989,117.998,117.975,117.975,281999998.0
2006-12-18 07:48:00,117.995,118.019,117.995,118.012,387700001.0
2006-12-18 07:49:00,118.011,118.011,117.994,118.002,126100000.0
2006-12-18 07:50:00,117.994,118.005,117.985,117.985,153700000.0
2006-12-18 07:51:00,117.99,118.0,117.99,118.0,116599998.0
2006-12-18 07:52:00,118.0,118.002,117.989,117.989,216299998.0
2006-12-18 07:53:00,117.978,117.986,117.961,117.986,189199998.0
2006-12-18 07:54:00,117.965,117.977,117.95,117.977,239399999.0
2006-12-18 07:55:00,117.981,117.981,117.963,117.972,238199999.0
2006-12-18 07:56:00,117.984,117.987,117.977,117.983,169399996.0
2006-12-18 07:57:00,117.993,117.993,117.974,117.982,159899999.0
2006-12-18 07:58:00,117.977,117.977,117.961,117.972,225200001.0
2006-12-18 07:59:00,117.965,117.965,117.948,117.963,181800001.0
2006-12-18 08:00:00,117.966,117.966,117.964,117.964,65399997.0
2006-12-18 08:01:00,117.958,117.963,117.947,117.958,378899999.0
2006-12-18 08:02:00,117.96,117.965,117.959,117.962,156300002.0
2006-12-18 08:03:00,117.96,117.965,117.96,117.96,144499995.0
2006-12-18 08:04:00,117.943,117.943,117.913,117.936,190800002.0
2006-12-18 08:05:00,117.941,117.946,117.929,117.935,382699999.0
2006-12-18 08:06:00,117.937,117.954,117.937,117.938,266400003.0
2006-12-18 08:07:00,117.941,117.941,117.919,117.92,240100000.0
2006-12-18 08:08:00,117.95,117.95,117.937,117.939,203499996.0
2006-12-18 08:09:00,117.942,117.942,117.916,117.932,144399996.0
2006-12-18 08:10:00,117.919,117.919,117.899,117.915,234199996.0
2006-12-18 08:11:00,117.904,117.931,117.892,117.93,262899998.0
2006-12-18 08:12:00,117.936,117.949,117.936,117.945,301800005.0
2006-12-18 08:13:00,117.944,117.961,117.944,117.961,145899999.0
2006-12-18 08:14:00,117.959,117.963,117.953,117.953,177299997.0
2006-12-18 08:15:00,117.926,117.937,117.916,117.937,98400002.0
2006-12-18 08:16:00,117.952,117.954,117.94,117.941,224099996.0
2006-12-18 08:17:00,117.936,117.938,117.933,117.936,254600003.0
2006-12-18 08:18:00,117.945,117.949,117.93,117.93,252700003.0
2006-12-18 08:19:00,117.915,117.93,117.911,117.93,152599998.0
2006-12-18 08:20:00,117.932,117.932,117.919,117.925,176799994.0
2006-12-18 08:21:00,117.919,117.932,117.912,117.932,260600002.0
2006-12-18 08:22:00,117.915,117.932,117.908,117.932,139900003.0
2006-12-18 08:23:00,117.932,117.935,117.916,117.935,178699998.0
2006-12-18 08:24:00,117.943,117.953,117.913,117.953,452600002.0
2006-12-18 08:25:00,117.933,117.955,117.921,117.95,278099996.0
2006-12-18 08:26:00,117.952,117.962,117.952,117.952,101200001.0
2006-12-18 08:27:00,117.924,117.95,117.924,117.95,236500000.0
2006-12-18 08:28:00,117.947,117.954,117.943,117.943,190600003.0
2006-12-18 08:29:00,117.94,117.945,117.938,117.945,213700000.0
2006-12-18 08:30:00,117.936,117.953,117.935,117.935,284900004.0
2006-12-18 08:31:00,117.937,117.943,117.936,117.94,331399994.0
2006-12-18 08:32:00,117.94,117.94,117.924,117.929,113400002.0
2006-12-18 08:33:00,117.935,117.948,117.93,117.945,298700006.0
2006-12-18 08:34:00,117.953,117.953,117.933,117.933,285400000.0
2006-12-18 08:35:00,117.937,117.942,117.93,117.942,175999995.0
2006-12-18 08:36:00,117.937,117.94,117.927,117.929,173000004.0
2006-12-18 08:37:00,117.932,117.932,117.91,117.929,171399996.0
2006-12-18 08:38:00,117.93,117.93,117.916,117.927,148300000.0
2006-12-18 08:39:00,117.927,117.933,117.925,117.929,60700000.0
2006-12-18 08:40:00,117.93,117.938,117.92,117.926,321799999.0
2006-12-18 08:41:00,117.921,117.934,117.909,117.93,207799994.0
2006-12-18 08:42:00,117.928,117.934,117.917,117.921,363600002.0
2006-12-18 08:43:00,117.916,117.92,117.912,117.917,157399997.0
2006-12-18 08:44:00,117.906,117.909,117.865,117.909,215499999.0
2006-12-18 08:45:00,117.915,117.915,117.902,117.904,290700002.0
2006-12-18 08:46:00,117.909,117.909,117.904,117.908,249800008.0
2006-12-18 08:47:00,117.911,117.914,117.897,117.899,207499997.0
2006-12-18 08:48:00,117.897,117.913,117.897,117.902,245599999.0
2006-12-18 08:49:00,117.903,117.91,117.899,117.899,251500001.0
2006-12-18 08:50:00,117.903,117.904,117.888,117.894,219400003.0
2006-12-18 08:51:00,117.9,117.901,117.888,117.898,309200006.0
2006-12-18 08:52:00,117.902,117.906,117.88,117.905,242300000.0
2006-12-18 08:53:00,117.906,117.916,117.906,117.907,222300004.0
2006-12-18 08:54:00,117.915,117.92,117.904,117.917,247100001.0
2006-12-18 08:55:00,117.909,117.924,117.909,117.924,326800004.0
2006-12-18 08:56:00,117.928,117.934,117.928,117.928,135100003.0
2006-12-18 08:57:00,117.935,117.958,117.935,117.955,170200001.0
2006-12-18 08:58:00,117.962,117.97,117.955,117.962,115199997.0
2006-12-18 08:59:00,117.961,117.97,117.954,117.962,162100001.0
2006-12-18 09:00:00,117.953,117.962,117.938,117.952,245900003.0
2006-12-18 09:01:00,117.962,117.963,117.953,117.963,129300000.0
2006-12-18 09:02:00,117.955,117.962,117.955,117.955,95499997.0
2006-12-18 09:03:00,117.952,117.966,117.942,117.955,331299999.0
2006-12-18 09:04:00,117.965,117.965,117.957,117.96,236800000.0
2006-12-18 09:05:00,117.963,117.963,117.954,117.957,207800004.0
2006-12-18 09:06:00,117.952,117.96,117.952,117.953,213099998.0
2006-12-18 09:07:00,117.95,117.961,117.949,117.952,169700002.0
2006-12-18 09:08:00,117.954,117.958,117.95,117.955,237900003.0
2006-12-18 09:09:00,117.959,117.973,117.958,117.973,195700000.0
2006-12-18 09:10:00,117.968,117.975,117.959,117.959,448500001.0
2006-12-18 09:11:00,117.934,117.944,117.898,117.943,238100000.0
2006-12-18 09:12:00,117.946,117.96,117.946,117.956,369000003.0
2006-12-18 09:13:00,117.948,117.948,117.92,117.945,251800001.0
2006-12-18 09:14:00,117.949,117.949,117.936,117.942,73600001.0
2006-12-18 09:15:00,117.94,117.94,117.911,117.922,243499999.0
2006-12-18 09:16:00,117.932,117.932,117.91,117.922,283999998.0
2006-12-18 09:17:00,117.913,117.92,117.892,117.905,319700004.0
2006-12-18 09:18:00,117.91,117.926,117.898,117.913,189500003.0
2006-12-18 09:19:00,117.919,117.932,117.919,117.923,322700001.0
2006-12-18 09:20:00,117.898,117.915,117.869,117.915,294000005.0
2006-12-18 09:21:00,117.932,117.956,117.932,117.941,391899997.0
2006-12-18 09:22:00,117.93,117.96,117.93,117.96,161199996.0
2006-12-18 09:23:00,117.966,117.971,117.957,117.957,176099999.0
2006-12-18 09:24:00,117.958,117.958,117.941,117.947,216699996.0
2006-12-18 09:25:00,117.95,117.95,117.938,117.94,215100002.0
2006-12-18 09:26:00,117.94,117.94,117.926,117.932,181299994.0
2006-12-18 09:27:00,117.939,117.943,117.932,117.938,215100000.0
2006-12-18 09:28:00,117.934,117.934,117.926,117.926,30300000.0
2006-12-18 09:29:00,117.911,117.918,117.911,117.917,179400002.0
2006-12-18 09:30:00,117.899,117.913,117.879,117.913,255500001.0
2006-12-18 09:31:00,117.92,117.922,117.909,117.922,157099996.0
2006-12-18 09:32:00,117.931,117.933,117.922,117.933,235500002.0
2006-12-18 09:33:00,117.932,117.939,117.904,117.92,319900001.0
2006-12-18 09:34:00,117.915,117.918,117.898,117.918,145100001.0
2006-12-18 09:35:00,117.909,117.926,117.899,117.926,277300004.0
2006-12-18 09:36:00,117.936,117.938,117.928,117.938,234000001.0
2006-12-18 09:37:00,117.948,117.948,117.928,117.942,234100004.0
2006-12-18 09:38:00,117.945,117.945,117.923,117.932,238999997.0
2006-12-18 09:39:00,117.933,117.936,117.929,117.929,259800002.0
2006-12-18 09:40:00,117.937,117.943,117.934,117.94,325699998.0
2006-12-18 09:41:00,117.936,117.936,117.911,117.932,325199997.0
2006-12-18 09:42:00,117.938,117.94,117.905,117.915,265799998.0
2006-12-18 09:43:00,117.921,117.922,117.91,117.922,194800003.0
2006-12-18 09:44:00,117.915,117.922,117.897,117.911,195599997.0
2006-12-18 09:45:00,117.913,117.914,117.911,117.914,220800000.0
2006-12-18 09:46:00,117.902,117.919,117.895,117.919,132300001.0
2006-12-18 09:47:00,117.906,117.906,117.858,117.864,201400001.0
2006-12-18 09:48:00,117.857,117.89,117.857,117.89,301200004.0
2006-12-18 09:49:00,117.888,117.916,117.888,117.912,231899999.0
2006-12-18 09:50:00,117.92,117.92,117.898,117.905,215200000.0
2006-12-18 09:51:00,117.902,117.905,117.897,117.905,289899997.0
2006-12-18 09:52:00,117.898,117.936,117.894,117.936,228399999.0
2006-12-18 09:53:00,117.943,117.95,117.936,117.941,136399999.0
2006-12-18 09:54:00,117.931,117.931,117.885,117.885,211599999.0
2006-12-18 09:55:00,117.938,117.942,117.931,117.937,120900001.0
2006-12-18 09:56:00,117.912,117.936,117.883,117.936,289299996.0
2006-12-18 09:57:00,117.922,117.923,117.892,117.918,96700000.0
2006-12-18 09:58:00,117.892,117.938,117.887,117.931,249200004.0
2006-12-18 09:59:00,117.929,117.946,117.929,117.946,190400003.0
2006-12-18 10:00:00,117.951,117.985,117.951,117.955,334400010.0
2006-12-18 10:01:00,117.952,117.956,117.936,117.953,211100002.0
2006-12-18 10:02:00,117.943,117.944,117.924,117.933,154400001.0
2006-12-18 10:03:00,117.93,117.936,117.916,117.925,326500010.0
2006-12-18 10:04:00,117.916,117.916,117.905,117.905,193599998.0
2006-12-18 10:05:00,117.902,117.902,117.892,117.896,150999998.0
2006-12-18 10:06:00,117.902,117.911,117.902,117.902,202199995.0
2006-12-18 10:07:00,117.891,117.898,117.864,117.898,249700006.0
2006-12-18 10:08:00,117.895,117.895,117.881,117.893,226500002.0
2006-12-18 10:09:00,117.908,117.92,117.904,117.904,283999994.0
2006-12-18 10:10:00,117.893,117.893,117.846,117.892,307500002.0
2006-12-18 10:11:00,117.915,117.942,117.915,117.932,203700001.0
2006-12-18 10:12:00,117.932,117.944,117.932,117.933,265300002.0
2006-12-18 10:13:00,117.932,117.938,117.929,117.936,368600000.0
2006-12-18 10:14:00,117.928,117.928,117.913,117.919,125700002.0
2006-12-18 10:15:00,117.908,117.924,117.899,117.905,232300000.0
2006-12-18 10:16:00,117.899,117.901,117.867,117.869,234899998.0
2006-12-18 10:17:00,117.865,117.868,117.858,117.858,245700003.0
2006-12-18 10:18:00,117.853,117.853,117.813,117.852,381700004.0
2006-12-18 10:19:00,117.853,117.871,117.853,117.858,258000007.0
2006-12-18 10:20:00,117.868,117.869,117.839,117.844,295900003.0
2006-12-18 10:21:00,117.842,117.842,117.831,117.842,329199996.0
2006-12-18 10:22:00,117.85,117.86,117.842,117.86,493699997.0
2006-12-18 10:23:00,117.858,117.879,117.858,117.87,306400006.0
2006-12-18 10:24:00,117.861,117.861,117.849,117.855,201000003.0
2006-12-18 10:25:00,117.861,117.873,117.861,117.873,276400005.0
2006-12-18 10:26:00,117.875,117.88,117.858,117.86,191400000.0
2006-12-18 10:27:00,117.86,117.86,117.828,117.846,199200003.0
2006-12-18 10:28:00,117.839,117.844,117.837,117.844,118800002.0
2006-12-18 10:29:00,117.828,117.84,117.803,117.84,274300005.0
2006-12-18 10:30:00,117.848,117.848,117.804,117.807,206999998.0
2006-12-18 10:31:00,117.832,117.841,117.823,117.841,127799999.0
2006-12-18 10:32:00,117.855,117.86,117.84,117.84,230399997.0
2006-12-18 10:33:00,117.839,117.849,117.818,117.818,187000003.0
2006-12-18 10:34:00,117.827,117.832,117.824,117.824,217199996.0
2006-12-18 10:35:00,117.824,117.84,117.82,117.84,272199997.0
2006-12-18 10:36:00,117.839,117.845,117.819,117.819,415000004.0
2006-12-18 10:37:00,117.827,117.827,117.805,117.805,287000001.0
2006-12-18 10:38:00,117.794,117.798,117.776,117.778,263499999.0
2006-12-18 10:39:00,117.77,117.77,117.755,117.764,181699996.0
2006-12-18 10:40:00,117.754,117.754,117.732,117.734,166900003.0
2006-12-18 10:41:00,117.731,117.742,117.723,117.742,128000001.0
2006-12-18 10:42:00,117.755,117.755,117.748,117.755,127699998.0
2006-12-18 10:43:00,117.754,117.773,117.752,117.773,302800005.0
2006-12-18 10:44:00,117.772,117.79,117.772,117.775,344500002.0
2006-12-18 10:45:00,117.778,117.82,117.778,117.788,288700005.0
2006-12-18 10:46:00,117.81,117.838,117.81,117.826,112200001.0
2006-12-18 10:47:00,117.824,117.829,117.804,117.804,155499995.0
2006-12-18 10:48:00,117.801,117.801,117.788,117.796,236599998.0
2006-12-18 10:49:00,117.792,117.81,117.792,117.81,223799993.0
2006-12-18 10:50:00,117.819,117.827,117.815,117.827,170600003.0
2006-12-18 10:51:00,117.829,117.829,117.823,117.826,312000000.0
2006-12-18 10:52:00,117.83,117.83,117.799,117.818,254000003.0
2006-12-18 10:53:00,117.817,117.829,117.817,117.821,204200001.0
2006-12-18 10:54:00,117.824,117.834,117.779,117.779,264299997.0
2006-12-18 10:55:00,117.838,117.857,117.838,117.854,459100000.0
2006-12-18 10:56:00,117.864,117.886,117.864,117.881,248500001.0
2006-12-18 10:57:00,117.876,117.879,117.862,117.876,180700002.0
2006-12-18 10:58:00,117.872,117.878,117.853,117.871,173200000.0
2006-12-18 10:59:00,117.876,117.878,117.854,117.854,257800000.0
2006-12-18 11:00:00,117.861,117.861,117.846,117.855,242300001.0
2006-12-18 11:01:00,117.857,117.867,117.836,117.867,395000001.0
2006-12-18 11:02:00,117.877,117.877,117.855,117.872,293099996.0
2006-12-18 11:03:00,117.873,117.873,117.869,117.871,49199999.0
2006-12-18 11:04:00,117.87,117.87,117.855,117.86,397699993.0
2006-12-18 11:05:00,117.846,117.864,117.831,117.863,276899998.0
2006-12-18 11:06:00,117.858,117.878,117.83,117.878,213799996.0
2006-12-18 11:07:00,117.889,117.907,117.889,117.907,105599999.0
2006-12-18 11:08:00,117.913,117.913,117.856,117.878,139900002.0
2006-12-18 11:09:00,117.91,117.913,117.895,117.913,161199997.0
2006-12-18 11:10:00,117.918,117.921,117.908,117.915,162199998.0
2006-12-18 11:11:00,117.917,117.923,117.916,117.923,291100002.0
2006-12-18 11:12:00,117.923,117.923,117.908,117.922,375299995.0
2006-12-18 11:13:00,117.916,117.916,117.905,117.911,135000001.0
2006-12-18 11:14:00,117.915,117.921,117.878,117.912,394199994.0
2006-12-18 11:15:00,117.914,117.931,117.914,117.925,135399998.0
2006-12-18 11:16:00,117.921,117.932,117.921,117.926,154899997.0
2006-12-18 11:17:00,117.926,117.933,117.918,117.933,263000000.0
2006-12-18 11:18:00,117.927,117.929,117.913,117.927,205400000.0
2006-12-18 11:19:00,117.902,117.933,117.896,117.923,277300003.0
2006-12-18 11:20:00,117.918,117.918,117.886,117.89,292100006.0
2006-12-18 11:21:00,117.909,117.923,117.894,117.894,172200002.0
2006-12-18 11:22:00,117.891,117.893,117.865,117.87,247000001.0
2006-12-18 11:23:00,117.888,117.911,117.875,117.893,310300001.0
2006-12-18 11:24:00,117.884,117.9,117.884,117.896,188999998.0
2006-12-18 11:25:00,117.891,117.899,117.889,117.89,232400001.0
2006-12-18 11:26:00,117.883,117.895,117.862,117.89,225500006.0
2006-12-18 11:27:00,117.907,117.907,117.885,117.901,204599999.0
2006-12-18 11:28:00,117.901,117.901,117.886,117.886,411500008.0
2006-12-18 11:29:00,117.905,117.924,117.905,117.924,119800001.0
2006-12-18 11:30:00,117.925,117.938,117.925,117.927,220100002.0
2006-12-18 11:31:00,117.935,117.935,117.914,117.921,147199997.0
2006-12-18 11:32:00,117.948,117.951,117.935,117.942,133300001.0
2006-12-18 11:33:00,117.935,117.945,117.908,117.945,211100003.0
2006-12-18 11:34:00,117.938,117.946,117.921,117.946,63199999.0
2006-12-18 11:35:00,117.947,117.947,117.909,117.936,180300003.0
2006-12-18 11:36:00,117.938,117.938,117.926,117.933,145800003.0
2006-12-18 11:37:00,117.933,117.95,117.921,117.95,152000005.0
2006-12-18 11:38:00,117.955,117.966,117.952,117.957,153800004.0
2006-12-18 11:39:00,117.958,117.958,117.939,117.954,106600001.0
2006-12-18 11:40:00,117.933,117.933,117.91,117.927,173700000.0
2006-12-18 11:41:00,117.926,117.932,117.919,117.92,272799996.0
2006-12-18 11:42:00,117.925,117.936,117.909,117.936,178799997.0
2006-12-18 11:43:00,117.941,117.941,117.912,117.912,264600005.0
2006-12-18 11:44:00,117.918,117.928,117.911,117.922,118999999.0
2006-12-18 11:45:00,117.931,117.931,117.905,117.908,307900001.0
2006-12-18 11:46:00,117.896,117.901,117.865,117.877,313300001.0
2006-12-18 11:47:00,117.888,117.889,117.878,117.889,127500002.0
2006-12-18 11:48:00,117.897,117.897,117.878,117.878,130199998.0
2006-12-18 11:49:00,117.869,117.885,117.849,117.881,233400006.0
2006-12-18 11:50:00,117.882,117.899,117.882,117.894,168200002.0
2006-12-18 11:51:00,117.887,117.893,117.882,117.886,256999996.0
2006-12-18 11:52:00,117.887,117.887,117.869,117.882,217400003.0
2006-12-18 11:53:00,117.878,117.884,117.875,117.875,295499998.0
2006-12-18 11:54:00,117.873,117.873,117.86,117.862,320700001.0
2006-12-18 11:55:00,117.869,117.887,117.864,117.885,377900008.0
2006-12-18 11:56:00,117.879,117.879,117.861,117.861,238299995.0
2006-12-18 11:57:00,117.86,117.869,117.86,117.861,325699997.0
2006-12-18 11:58:00,117.851,117.867,117.829,117.867,148500001.0
2006-12-18 11:59:00,117.881,117.9,117.881,117.899,265199997.0
2006-12-18 12:00:00,117.896,117.898,117.885,117.885,257699997.0
2006-12-18 12:01:00,117.888,117.888,117.868,117.87,160100003.0
2006-12-18 12:02:00,117.879,117.888,117.878,117.888,206799997.0
2006-12-18 12:03:00,117.889,117.889,117.868,117.868,122699997.0
2006-12-18 12:04:00,117.892,117.892,117.877,117.877,231399994.0
2006-12-18 12:05:00,117.88,117.883,117.872,117.882,141299998.0
2006-12-18 12:06:00,117.86,117.885,117.85,117.875,404900005.0
2006-12-18 12:07:00,117.875,117.879,117.854,117.879,192900004.0
2006-12-18 12:08:00,117.888,117.888,117.83,117.832,282400000.0
2006-12-18 12:09:00,117.878,117.879,117.858,117.865,281800002.0
2006-12-18 12:10:00,117.868,117.87,117.848,117.848,345100000.0
2006-12-18 12:11:00,117.85,117.855,117.843,117.843,325400003.0
2006-12-18 12:12:00,117.845,117.845,117.827,117.836,235900002.0
2006-12-18 12:13:00,117.831,117.831,117.806,117.809,365399997.0
2006-12-18 12:14:00,117.811,117.811,117.787,117.791,321500000.0
2006-12-18 12:15:00,117.79,117.803,117.782,117.797,395800000.0
2006-12-18 12:16:00,117.798,117.808,117.796,117.796,338699998.0
2006-12-18 12:17:00,117.784,117.805,117.773,117.797,313500002.0
2006-12-18 12:18:00,117.796,117.796,117.764,117.764,160400003.0
2006-12-18 12:19:00,117.757,117.786,117.757,117.775,343600001.0
2006-12-18 12:20:00,117.775,117.775,117.77,117.771,182099999.0
2006-12-18 12:21:00,117.775,117.787,117.771,117.787,219099999.0
2006-12-18 12:22:00,117.781,117.787,117.776,117.787,215599998.0
2006-12-18 12:23:00,117.782,117.782,117.766,117.767,384399999.0
2006-12-18 12:24:00,117.772,117.774,117.747,117.767,249300000.0
2006-12-18 12:25:00,117.765,117.771,117.753,117.771,186600002.0
2006-12-18 12:26:00,117.777,117.78,117.773,117.773,146400000.0
2006-12-18 12:27:00,117.77,117.77,117.732,117.77,373400005.0
2006-12-18 12:28:00,117.757,117.757,117.732,117.749,45999999.0
2006-12-18 12:29:00,117.752,117.752,117.726,117.744,213200000.0
2006-12-18 12:30:00,117.743,117.743,117.723,117.728,139500002.0
2006-12-18 12:31:00,117.72,117.73,117.715,117.715,105900001.0
2006-12-18 12:32:00,117.73,117.743,117.73,117.73,291199999.0
2006-12-18 12:33:00,117.738,117.74,117.728,117.732,237899997.0
2006-12-18 12:34:00,117.718,117.732,117.692,117.728,237399996.0
2006-12-18 12:35:00,117.732,117.736,117.705,117.705,323100004.0
2006-12-18 12:36:00,117.695,117.703,117.663,117.703,237399999.0
2006-12-18 12:37:00,117.705,117.705,117.693,117.7,156500001.0
2006-12-18 12:38:00,117.693,117.694,117.682,117.694,26500000.0
2006-12-18 12:39:00,117.704,117.734,117.703,117.734,298499998.0
2006-12-18 12:40:00,117.74,117.748,117.727,117.743,268200001.0
2006-12-18 12:41:00,117.738,117.738,117.726,117.73,226299999.0
2006-12-18 12:42:00,117.722,117.732,117.699,117.705,269200005.0
2006-12-18 12:43:00,117.708,117.709,117.705,117.709,225500000.0
2006-12-18 12:44:00,117.714,117.72,117.693,117.693,283699998.0
2006-12-18 12:45:00,117.702,117.724,117.701,117.724,266900002.0
2006-12-18 12:46:00,117.725,117.731,117.704,117.704,391699998.0
2006-12-18 12:47:00,117.703,117.703,117.69,117.699,370400001.0
2006-12-18 12:48:00,117.7,117.73,117.7,117.723,292499993.0
2006-12-18 12:49:00,117.725,117.731,117.723,117.723,226600003.0
2006-12-18 12:50:00,117.71,117.728,117.71,117.714,321999995.0
2006-12-18 12:51:00,117.724,117.731,117.716,117.716,354200002.0
2006-12-18 12:52:00,117.718,117.721,117.716,117.716,188200002.0
2006-12-18 12:53:00,117.717,117.726,117.675,117.726,343399999.0
2006-12-18 12:54:00,117.727,117.727,117.706,117.721,225500000.0
2006-12-18 12:55:00,117.72,117.743,117.716,117.743,142800000.0
2006-12-18 12:56:00,117.757,117.771,117.757,117.771,166799999.0
2006-12-18 12:57:00,117.77,117.788,117.763,117.777,259100004.0
2006-12-18 12:58:00,117.78,117.837,117.78,117.828,448199998.0
2006-12-18 12:59:00,117.83,117.83,117.8,117.8,289699998.0
2006-12-18 13:00:00,117.789,117.817,117.789,117.817,112799996.0
2006-12-18 13:01:00,117.816,117.827,117.816,117.821,149199999.0
2006-12-18 13:02:00,117.801,117.801,117.758,117.792,248799998.0
2006-12-18 13:03:00,117.802,117.816,117.776,117.816,235399999.0
2006-12-18 13:04:00,117.807,117.807,117.766,117.796,299600008.0
2006-12-18 13:05:00,117.794,117.809,117.794,117.808,378000000.0
2006-12-18 13:06:00,117.815,117.83,117.815,117.83,27100000.0
2006-12-18 13:07:00,117.824,117.854,117.819,117.854,131800000.0
2006-12-18 13:08:00,117.853,117.853,117.829,117.835,114500001.0
2006-12-18 13:09:00,117.84,117.84,117.824,117.833,135299998.0
2006-12-18 13:10:00,117.833,117.842,117.822,117.842,146400002.0
2006-12-18 13:11:00,117.829,117.829,117.805,117.814,166900001.0
2006-12-18 13:12:00,117.828,117.831,117.793,117.831,276699998.0
2006-12-18 13:13:00,117.821,117.821,117.8,117.82,155400003.0
2006-12-18 13:14:00,117.827,117.847,117.818,117.841,199799996.0
2006-12-18 13:15:00,117.833,117.848,117.824,117.847,246000006.0
2006-12-18 13:16:00,117.832,117.832,117.819,117.82,158400002.0
2006-12-18 13:17:00,117.813,117.824,117.799,117.824,192600001.0
2006-12-18 13:18:00,117.823,117.823,117.81,117.823,172200000.0
2006-12-18 13:19:00,117.816,117.817,117.807,117.812,102800000.0
2006-12-18 13:20:00,117.818,117.827,117.804,117.815,282299995.0
2006-12-18 13:21:00,117.814,117.826,117.789,117.826,160000001.0
2006-12-18 13:22:00,117.828,117.828,117.797,117.819,346000000.0
2006-12-18 13:23:00,117.815,117.818,117.802,117.818,314599995.0
2006-12-18 13:24:00,117.82,117.847,117.816,117.841,304999996.0
2006-12-18 13:25:00,117.833,117.833,117.814,117.829,76400000.0
2006-12-18 13:26:00,117.817,117.824,117.804,117.824,139299998.0
2006-12-18 13:27:00,117.833,117.833,117.807,117.807,139400003.0
2006-12-18 13:28:00,117.84,117.843,117.832,117.832,215899995.0
2006-12-18 13:29:00,117.842,117.842,117.822,117.822,204000005.0
2006-12-18 13:30:00,117.821,117.831,117.812,117.831,358900002.0
2006-12-18 13:31:00,117.821,117.821,117.783,117.813,172400002.0
2006-12-18 13:32:00,117.82,117.82,117.799,117.799,268400004.0
2006-12-18 13:33:00,117.818,117.821,117.806,117.813,340399999.0
2006-12-18 13:34:00,117.815,117.821,117.79,117.794,179799998.0
2006-12-18 13:35:00,117.816,117.835,117.809,117.831,309200002.0
2006-12-18 13:36:00,117.811,117.832,117.811,117.819,317400001.0
2006-12-18 13:37:00,117.835,117.851,117.824,117.849,269500002.0
2006-12-18 13:38:00,117.841,117.851,117.838,117.846,180299996.0
2006-12-18 13:39:00,117.855,117.857,117.849,117.852,292499999.0
2006-12-18 13:40:00,117.852,117.865,117.852,117.857,465399995.0
2006-12-18 13:41:00,117.844,117.844,117.811,117.812,343899997.0
2006-12-18 13:42:00,117.818,117.819,117.783,117.811,504200004.0
2006-12-18 13:43:00,117.825,117.825,117.817,117.825,106999998.0
2006-12-18 13:44:00,117.828,117.83,117.813,117.82,169299999.0
2006-12-18 13:45:00,117.825,117.827,117.812,117.817,350499990.0
2006-12-18 13:46:00,117.81,117.83,117.802,117.818,232600005.0
2006-12-18 13:47:00,117.825,117.83,117.804,117.82,175000001.0
2006-12-18 13:48:00,117.83,117.841,117.829,117.832,171899999.0
2006-12-18 13:49:00,117.824,117.829,117.813,117.822,353399999.0
2006-12-18 13:50:00,117.821,117.821,117.796,117.797,219000003.0
2006-12-18 13:51:00,117.798,117.812,117.797,117.812,227200001.0
2006-12-18 13:52:00,117.813,117.824,117.785,117.796,211999993.0
2006-12-18 13:53:00,117.802,117.836,117.802,117.812,268100001.0
2006-12-18 13:54:00,117.797,117.832,117.794,117.807,421499997.0
2006-12-18 13:55:00,117.802,117.817,117.802,117.808,169000000.0
2006-12-18 13:56:00,117.809,117.809,117.788,117.797,401000006.0
2006-12-18 13:57:00,117.798,117.8,117.778,117.787,211400004.0
2006-12-18 13:58:00,117.797,117.81,117.797,117.809,303599994.0
2006-12-18 13:59:00,117.808,117.831,117.798,117.825,198500003.0
2006-12-18 14:00:00,117.83,117.841,117.819,117.826,279699999.0
2006-12-18 14:01:00,117.82,117.825,117.815,117.817,267599994.0
2006-12-18 14:02:00,117.821,117.823,117.815,117.819,229599999.0
2006-12-18 14:03:00,117.79,117.813,117.79,117.803,204900004.0
2006-12-18 14:04:00,117.812,117.813,117.77,117.793,308500006.0
2006-12-18 14:05:00,117.8,117.805,117.795,117.8,286399999.0
2006-12-18 14:06:00,117.8,117.81,117.789,117.81,312499998.0
2006-12-18 14:07:00,117.818,117.82,117.793,117.796,216900000.0
2006-12-18 14:08:00,117.81,117.822,117.809,117.822,322899999.0
2006-12-18 14:09:00,117.802,117.826,117.791,117.813,209500001.0
2006-12-18 14:10:00,117.818,117.828,117.818,117.827,98700000.0
2006-12-18 14:11:00,117.833,117.842,117.812,117.821,175700002.0
2006-12-18 14:12:00,117.797,117.822,117.797,117.822,226199996.0
2006-12-18 14:13:00,117.83,117.837,117.821,117.821,63100000.0
2006-12-18 14:14:00,117.821,117.828,117.812,117.812,288699997.0
2006-12-18 14:15:00,117.818,117.818,117.776,117.797,371799997.0
2006-12-18 14:16:00,117.798,117.82,117.798,117.82,345900000.0
2006-12-18 14:17:00,117.812,117.82,117.787,117.82,167299999.0
2006-12-18 14:18:00,117.802,117.832,117.798,117.832,295200001.0
2006-12-18 14:19:00,117.835,117.835,117.821,117.833,245000004.0
2006-12-18 14:20:00,117.82,117.82,117.804,117.819,92900001.0
2006-12-18 14:21:00,117.818,117.818,117.77,117.776,241600000.0
2006-12-18 14:22:00,117.789,117.789,117.76,117.76,293000002.0
2006-12-18 14:23:00,117.765,117.77,117.747,117.747,284400003.0
2006-12-18 14:24:00,117.74,117.755,117.73,117.736,389799999.0
2006-12-18 14:25:00,117.745,117.761,117.745,117.748,143199996.0
2006-12-18 14:26:00,117.751,117.761,117.751,117.755,302300005.0
2006-12-18 14:27:00,117.747,117.765,117.735,117.765,118799997.0
2006-12-18 14:28:00,117.786,117.801,117.758,117.772,221999999.0
2006-12-18 14:29:00,117.765,117.785,117.746,117.783,233900002.0
2006-12-18 14:30:00,117.778,117.779,117.761,117.768,245199999.0
2006-12-18 14:31:00,117.761,117.761,117.739,117.739,279900003.0
2006-12-18 14:32:00,117.726,117.746,117.726,117.746,149199998.0
2006-12-18 14:33:00,117.747,117.759,117.747,117.755,194299998.0
2006-12-18 14:34:00,117.75,117.786,117.745,117.786,173899998.0
2006-12-18 14:35:00,117.788,117.788,117.777,117.78,209400003.0
2006-12-18 14:36:00,117.754,117.776,117.742,117.776,177500006.0
2006-12-18 14:37:00,117.785,117.801,117.785,117.791,221699998.0
2006-12-18 14:38:00,117.788,117.813,117.788,117.813,149800002.0
2006-12-18 14:39:00,117.802,117.802,117.778,117.778,231000000.0
2006-12-18 14:40:00,117.777,117.785,117.773,117.773,270899998.0
2006-12-18 14:41:00,117.77,117.783,117.77,117.783,134400001.0
2006-12-18 14:42:00,117.783,117.789,117.762,117.772,271999994.0
2006-12-18 14:43:00,117.773,117.773,117.758,117.76,211499999.0
2006-12-18 14:44:00,117.758,117.773,117.749,117.773,204899998.0
2006-12-18 14:45:00,117.762,117.775,117.744,117.775,337800004.0
2006-12-18 14:46:00,117.776,117.78,117.77,117.77,119300001.0
2006-12-18 14:47:00,117.767,117.773,117.764,117.766,263400002.0
2006-12-18 14:48:00,117.761,117.766,117.741,117.761,251499994.0
2006-12-18 14:49:00,117.77,117.783,117.768,117.783,124299999.0
2006-12-18 14:50:00,117.783,117.788,117.775,117.778,138700001.0
2006-12-18 14:51:00,117.773,117.791,117.757,117.791,223199999.0
2006-12-18 14:52:00,117.802,117.811,117.796,117.802,275600000.0
2006-12-18 14:53:00,117.794,117.794,117.775,117.788,312500002.0
2006-12-18 14:54:00,117.778,117.792,117.764,117.792,88300000.0
2006-12-18 14:55:00,117.808,117.811,117.801,117.802,156199997.0
2006-12-18 14:56:00,117.8,117.809,117.774,117.8,169200001.0
2006-12-18 14:57:00,117.785,117.785,117.743,117.778,228700000.0
2006-12-18 14:58:00,117.785,117.785,117.756,117.783,222400002.0
2006-12-18 14:59:00,117.788,117.799,117.766,117.784,139500001.0
2006-12-18 15:00:00,117.769,117.782,117.759,117.779,196500002.0
2006-12-18 15:01:00,117.79,117.799,117.783,117.79,183199998.0
2006-12-18 15:02:00,117.791,117.803,117.783,117.795,296599995.0
2006-12-18 15:03:00,117.8,117.8,117.75,117.75,112900002.0
2006-12-18 15:04:00,117.801,117.801,117.784,117.786,95299998.0
2006-12-18 15:05:00,117.8,117.807,117.773,117.794,221899994.0
2006-12-18 15:06:00,117.79,117.8,117.783,117.8,186900003.0
2006-12-18 15:07:00,117.786,117.807,117.781,117.806,187200001.0
2006-12-18 15:08:00,117.805,117.805,117.797,117.805,274699995.0
2006-12-18 15:09:00,117.795,117.801,117.783,117.785,125500002.0
2006-12-18 15:10:00,117.806,117.812,117.805,117.807,80500000.0
2006-12-18 15:11:00,117.818,117.824,117.815,117.816,419000000.0
2006-12-18 15:12:00,117.81,117.81,117.779,117.784,48699999.0
2006-12-18 15:13:00,117.83,117.852,117.83,117.838,233799999.0
2006-12-18 15:14:00,117.836,117.86,117.836,117.86,43300000.0
2006-12-18 15:15:00,117.855,117.855,117.849,117.849,201999998.0
2006-12-18 15:16:00,117.864,117.874,117.864,117.874,54800000.0
2006-12-18 15:17:00,117.883,117.889,117.856,117.882,430600010.0
2006-12-18 15:18:00,117.867,117.867,117.819,117.833,145400001.0
2006-12-18 15:19:00,117.887,117.889,117.875,117.88,333499999.0
2006-12-18 15:20:00,117.888,117.913,117.888,117.913,300099996.0
2006-12-18 15:21:00,117.913,117.913,117.896,117.896,295299994.0
2006-12-18 15:22:00,117.91,117.933,117.91,117.933,140600000.0
2006-12-18 15:23:00,117.941,117.941,117.914,117.914,339000001.0
2006-12-18 15:24:00,117.913,117.937,117.912,117.937,297500005.0
2006-12-18 15:25:00,117.94,117.943,117.934,117.937,232600003.0
2006-12-18 15:26:00,117.935,117.935,117.924,117.929,215800000.0
2006-12-18 15:27:00,117.93,117.935,117.915,117.92,77300000.0
2006-12-18 15:28:00,117.91,117.91,117.877,117.892,208200000.0
2006-12-18 15:29:00,117.905,117.916,117.9,117.911,128000000.0
2006-12-18 15:30:00,117.908,117.911,117.9,117.903,142100000.0
2006-12-18 15:31:00,117.91,117.921,117.888,117.895,250900003.0
2006-12-18 15:32:00,117.88,117.88,117.855,117.871,224100002.0
2006-12-18 15:33:00,117.867,117.872,117.859,117.863,185999996.0
2006-12-18 15:34:00,117.857,117.858,117.853,117.858,167700002.0
2006-12-18 15:35:00,117.864,117.866,117.831,117.831,188399996.0
2006-12-18 15:36:00,117.828,117.833,117.817,117.827,186299999.0
2006-12-18 15:37:00,117.825,117.851,117.825,117.833,164800002.0
2006-12-18 15:38:00,117.83,117.845,117.816,117.845,116400003.0
2006-12-18 15:39:00,117.833,117.838,117.824,117.83,226399999.0
2006-12-18 15:40:00,117.829,117.85,117.826,117.846,129500004.0
2006-12-18 15:41:00,117.846,117.852,117.845,117.846,228900000.0
2006-12-18 15:42:00,117.844,117.877,117.844,117.859,404799998.0
2006-12-18 15:43:00,117.865,117.865,117.852,117.857,363599993.0
2006-12-18 15:44:00,117.855,117.876,117.855,117.864,289099997.0
2006-12-18 15:45:00,117.874,117.89,117.874,117.89,120499999.0
2006-12-18 15:46:00,117.89,117.894,117.875,117.875,209599995.0
2006-12-18 15:47:00,117.875,117.88,117.867,117.87,74500000.0
2006-12-18 15:48:00,117.885,117.885,117.85,117.852,223000001.0
2006-12-18 15:49:00,117.888,117.91,117.888,117.91,253500001.0
2006-12-18 15:50:00,117.913,117.965,117.913,117.954,338399996.0
2006-12-18 15:51:00,117.968,117.99,117.968,117.99,359799996.0
2006-12-18 15:52:00,117.986,118.008,117.983,118.008,307400001.0
2006-12-18 15:53:00,118.009,118.018,117.995,117.995,221399996.0
2006-12-18 15:54:00,118.006,118.006,117.992,117.996,258499998.0
2006-12-18 15:55:00,117.993,117.993,117.971,117.975,157600003.0
2006-12-18 15:56:00,117.974,118.003,117.974,118.003,227399995.0
2006-12-18 15:57:00,118.002,118.018,118.002,118.015,236600000.0
2006-12-18 15:58:00,118.02,118.027,118.011,118.019,322000005.0
2006-12-18 15:59:00,118.019,118.025,118.003,118.003,187799998.0
2006-12-18 16:00:00,118.004,118.004,117.982,117.983,324200001.0
2006-12-18 16:01:00,117.984,117.984,117.974,117.98,216499997.0
2006-12-18 16:02:00,117.978,117.986,117.974,117.981,98800002.0
2006-12-18 16:03:00,118.0,118.009,118.0,118.006,232100000.0
2006-12-18 16:04:00,117.993,118.017,117.99,118.013,356200004.0
2006-12-18 16:05:00,118.007,118.019,118.007,118.011,296799997.0
2006-12-18 16:06:00,118.009,118.019,118.005,118.017,147200000.0
2006-12-18 16:07:00,118.012,118.012,117.998,118.012,192000004.0
2006-12-18 16:08:00,118.017,118.017,118.0,118.0,146299998.0
2006-12-18 16:09:00,118.002,118.002,117.987,117.987,256900000.0
2006-12-18 16:10:00,117.993,117.993,117.975,117.975,318800002.0
2006-12-18 16:11:00,117.982,117.982,117.975,117.975,179399999.0
2006-12-18 16:12:00,117.992,118.008,117.992,118.001,207000000.0
2006-12-18 16:13:00,118.0,118.0,117.982,117.994,329099995.0
2006-12-18 16:14:00,117.992,117.994,117.978,117.994,304900001.0
2006-12-18 16:15:00,117.995,117.999,117.992,117.995,313400003.0
2006-12-18 16:16:00,117.988,117.993,117.982,117.987,393800009.0
2006-12-18 16:17:00,117.978,117.988,117.971,117.983,121600000.0
2006-12-18 16:18:00,117.995,117.999,117.97,117.979,102200000.0
2006-12-18 16:19:00,117.986,117.987,117.976,117.977,191200003.0
2006-12-18 16:20:00,117.989,118.007,117.989,118.007,186400001.0
2006-12-18 16:21:00,118.014,118.014,117.995,118.003,244700001.0
2006-12-18 16:22:00,118.008,118.008,117.961,117.996,253700003.0
2006-12-18 16:23:00,118.002,118.021,118.002,118.021,139699997.0
2006-12-18 16:24:00,117.997,118.001,117.972,118.001,174000002.0
2006-12-18 16:25:00,118.014,118.021,118.009,118.018,220599999.0
2006-12-18 16:26:00,118.023,118.036,118.019,118.032,219000006.0
2006-12-18 16:27:00,118.045,118.051,118.032,118.049,216700001.0
2006-12-18 16:28:00,118.057,118.062,118.051,118.052,169600003.0
2006-12-18 16:29:00,118.053,118.06,118.026,118.06,280200000.0
2006-12-18 16:30:00,118.059,118.067,118.05,118.054,266399996.0
2006-12-18 16:31:00,118.063,118.073,118.063,118.066,170199998.0
2006-12-18 16:32:00,118.063,118.079,118.063,118.077,223800001.0
2006-12-18 16:33:00,118.063,118.064,118.056,118.064,277700002.0
2006-12-18 16:34:00,118.067,118.08,118.067,118.077,162399996.0
2006-12-18 16:35:00,118.082,118.082,118.07,118.078,192400000.0
2006-12-18 16:36:00,118.087,118.098,118.08,118.08,260699998.0
2006-12-18 16:37:00,118.073,118.08,118.072,118.072,207300000.0
2006-12-18 16:38:00,118.076,118.083,118.072,118.083,52500001.0
2006-12-18 16:39:00,118.081,118.081,118.059,118.075,258400000.0
2006-12-18 16:40:00,118.078,118.078,118.068,118.07,216999998.0
2006-12-18 16:41:00,118.072,118.072,118.053,118.065,160900001.0
2006-12-18 16:42:00,118.057,118.057,118.031,118.051,374699992.0
2006-12-18 16:43:00,118.062,118.069,118.044,118.055,153300002.0
2006-12-18 16:44:00,118.059,118.07,118.059,118.067,102700000.0
2006-12-18 16:45:00,118.065,118.065,118.055,118.062,294300003.0
2006-12-18 16:46:00,118.057,118.064,118.053,118.064,193200000.0
2006-12-18 16:47:00,118.051,118.063,118.04,118.058,158099996.0
2006-12-18 16:48:00,118.06,118.06,118.039,118.048,157199999.0
2006-12-18 16:49:00,118.053,118.104,118.053,118.104,378100002.0
2006-12-18 16:50:00,118.113,118.121,118.106,118.11,331100005.0
2006-12-18 16:51:00,118.116,118.122,118.111,118.112,392000001.0
2006-12-18 16:52:00,118.105,118.113,118.104,118.11,219900002.0
2006-12-18 16:53:00,118.098,118.098,118.073,118.073,154300004.0
2006-12-18 16:54:00,118.085,118.109,118.085,118.109,213699995.0
2006-12-18 16:55:00,118.098,118.106,118.086,118.106,185699999.0
2006-12-18 16:56:00,118.117,118.128,118.11,118.11,166700002.0
2006-12-18 16:57:00,118.118,118.138,118.118,118.13,126100003.0
2006-12-18 16:58:00,118.142,118.148,118.136,118.145,402700006.0
2006-12-18 16:59:00,118.149,118.159,118.135,118.159,122399997.0
2006-12-18 17:00:00,118.166,118.173,118.161,118.173,260599995.0
2006-12-18 17:01:00,118.176,118.176,118.167,118.17,214099999.0
2006-12-18 17:02:00,118.168,118.168,118.148,118.155,71400000.0
2006-12-18 17:03:00,118.147,118.171,118.138,118.167,256100003.0
2006-12-18 17:04:00,118.173,118.19,118.173,118.18,169200001.0
2006-12-18 17:05:00,118.183,118.193,118.174,118.193,466000003.0
2006-12-18 17:06:00,118.2,118.217,118.2,118.215,286100000.0
2006-12-18 17:07:00,118.205,118.233,118.194,118.221,456700000.0
2006-12-18 17:08:00,118.232,118.236,118.209,118.213,343700001.0
2006-12-18 17:09:00,118.196,118.196,118.163,118.163,210599996.0
2006-12-18 17:10:00,118.173,118.176,118.164,118.166,325700004.0
2006-12-18 17:11:00,118.163,118.175,118.163,118.175,99800001.0
2006-12-18 17:12:00,118.182,118.194,118.179,118.191,221100003.0
2006-12-18 17:13:00,118.199,118.212,118.193,118.212,246600003.0
2006-12-18 17:14:00,118.21,118.211,118.206,118.207,214499999.0
2006-12-18 17:15:00,118.216,118.255,118.216,118.253,177300000.0
2006-12-18 17:16:00,118.249,118.266,118.248,118.259,115099998.0
2006-12-18 17:17:00,118.258,118.258,118.22,118.224,329899996.0
2006-12-18 17:18:00,118.216,118.217,118.216,118.217,54999998.0
2006-12-18 17:19:00,118.201,118.201,118.168,118.175,97299997.0
2006-12-18 17:20:00,118.188,118.188,118.167,118.169,313900005.0
2006-12-18 17:21:00,118.172,118.172,118.164,118.169,119900000.0
2006-12-18 17:22:00,118.159,118.17,118.153,118.17,214000000.0
2006-12-18 17:23:00,118.162,118.172,118.158,118.16,360399993.0
2006-12-18 17:24:00,118.172,118.183,118.17,118.177,181300000.0
2006-12-18 17:25:00,118.18,118.193,118.175,118.193,205399997.0
2006-12-18 17:26:00,118.19,118.22,118.19,118.22,223599999.0
2006-12-18 17:27:00,118.222,118.236,118.215,118.234,241499997.0
2006-12-18 17:28:00,118.238,118.249,118.221,118.249,224099998.0
2006-12-18 17:29:00,118.25,118.259,118.22,118.22,270399999.0
2006-12-18 17:30:00,118.211,118.237,118.211,118.232,196700003.0
2006-12-18 17:31:00,118.213,118.213,118.21,118.21,29199999.0
2006-12-18 17:32:00,118.197,118.199,118.183,118.192,221100002.0
2006-12-18 17:33:00,118.188,118.192,118.187,118.19,220799997.0
2006-12-18 17:34:00,118.176,118.176,118.165,118.165,13900000.0
2006-12-18 17:35:00,118.147,118.148,118.124,118.148,189300000.0
2006-12-18 17:36:00,118.149,118.149,118.117,118.148,450199999.0
2006-12-18 17:37:00,118.138,118.138,118.123,118.132,151600005.0
2006-12-18 17:38:00,118.122,118.14,118.115,118.14,214800000.0
2006-12-18 17:39:00,118.138,118.138,118.108,118.115,191400003.0
2006-12-18 17:40:00,118.108,118.122,118.101,118.113,309300001.0
2006-12-18 17:41:00,118.108,118.136,118.108,118.136,242999999.0
2006-12-18 17:42:00,118.131,118.131,118.114,118.115,105900003.0
2006-12-18 17:43:00,118.115,118.123,118.102,118.102,197399996.0
2006-12-18 17:44:00,118.117,118.133,118.115,118.133,186300002.0
2006-12-18 17:45:00,118.132,118.15,118.132,118.15,62400000.0
2006-12-18 17:46:00,118.143,118.158,118.135,118.158,207699996.0
2006-12-18 17:47:00,118.14,118.146,118.129,118.138,231500000.0
2006-12-18 17:48:00,118.145,118.168,118.138,118.168,198399999.0
2006-12-18 17:49:00,118.165,118.165,118.15,118.155,279500005.0
2006-12-18 17:50:00,118.16,118.167,118.153,118.153,350700007.0
2006-12-18 17:51:00,118.155,118.191,118.155,118.187,297600000.0
2006-12-18 17:52:00,118.207,118.214,118.197,118.203,283699999.0
2006-12-18 17:53:00,118.216,118.225,118.205,118.207,255600002.0
2006-12-18 17:54:00,118.215,118.226,118.192,118.192,301000004.0
2006-12-18 17:55:00,118.18,118.19,118.153,118.153,288500003.0
2006-12-18 17:56:00,118.146,118.153,118.143,118.153,131100000.0
2006-12-18 17:57:00,118.149,118.149,118.139,118.144,246300001.0
2006-12-18 17:58:00,118.137,118.137,118.119,118.128,308199999.0
2006-12-18 17:59:00,118.128,118.128,118.101,118.103,317399999.0
2006-12-18 18:00:00,118.097,118.149,118.097,118.149,239399998.0
2006-12-18 18:01:00,118.14,118.14,118.14,118.14,1923099976.0
2006-12-18 18:02:00,118.15,118.16,118.15,118.16,1923099976.0
2006-12-18 18:03:00,118.18,118.18,118.17,118.18,1923099976.0
2006-12-18 18:04:00,118.17,118.19,118.16,118.19,1923099976.0
2006-12-18 18:05:00,118.18,118.19,118.18,118.19,1923099976.0
2006-12-18 18:06:00,118.2,118.21,118.19,118.2,1923099976.0
2006-12-18 18:07:00,118.19,118.2,118.19,118.2,1923099976.0
2006-12-18 18:08:00,118.19,118.2,118.19,118.2,1923099976.0
2006-12-18 18:09:00,118.21,118.21,118.2,118.21,1923099976.0
2006-12-18 18:10:00,118.2,118.2,118.2,118.2,1923099976.0
2006-12-18 18:11:00,118.147,118.154,118.143,118.148,1923099976.0
2006-12-18 18:12:00,118.138,118.142,118.124,118.136,2026999992.0
2006-12-18 18:13:00,118.24,118.24,118.24,118.24,1994200009.0
2006-12-18 18:14:00,118.23,118.24,118.23,118.23,1994200009.0
2006-12-18 18:16:00,118.24,118.24,118.23,118.23,1994200009.0
2006-12-18 18:17:00,118.149,118.155,118.141,118.147,1994200009.0
2006-12-18 18:18:00,118.21,118.21,118.2,118.2,2065799999.0
2006-12-18 18:22:00,118.145,118.151,118.129,118.129,2065799999.0
2006-12-18 18:23:00,118.2,118.21,118.2,118.2,1780899996.0
2006-12-18 18:24:00,118.19,118.2,118.19,118.2,1780899996.0
2006-12-18 18:27:00,118.115,118.115,118.108,118.115,1780899996.0
2006-12-18 18:28:00,118.19,118.2,118.19,118.2,1943399992.0
2006-12-18 18:30:00,118.124,118.151,118.122,118.137,1943399992.0
2006-12-18 18:32:00,118.19,118.19,118.16,118.17,1822199993.0
2006-12-18 18:33:00,118.18,118.18,118.18,118.18,1822199993.0
2006-12-18 18:34:00,118.17,118.19,118.17,118.17,1822199993.0
2006-12-18 18:35:00,118.18,118.19,118.18,118.18,1822199993.0
2006-12-18 18:36:00,118.141,118.146,118.134,118.144,1822199993.0
2006-12-18 18:37:00,118.135,118.135,118.088,118.112,1504999994.0
2006-12-18 18:38:00,118.115,118.135,118.098,118.135,1333499997.0
2006-12-18 18:39:00,118.13,118.137,118.116,118.118,762900001.0
2006-12-18 18:40:00,118.116,118.121,118.11,118.116,1336000012.0
2006-12-18 18:41:00,118.119,118.125,118.112,118.125,1903699995.0
2006-12-18 18:42:00,118.123,118.134,118.115,118.118,2058199990.0
2006-12-18 18:43:00,118.11,118.113,118.087,118.111,1314800002.0
2006-12-18 18:44:00,118.121,118.121,118.104,118.115,910299990.0
2006-12-18 18:45:00,118.125,118.125,118.104,118.108,1640700004.0
2006-12-18 18:46:00,118.108,118.121,118.098,118.098,1799300002.0
2006-12-18 18:47:00,118.094,118.11,118.087,118.11,541600007.0
2006-12-18 18:48:00,118.112,118.112,118.101,118.102,621600005.0
2006-12-18 18:49:00,118.097,118.111,118.097,118.101,1221300007.0
2006-12-18 18:50:00,118.103,118.11,118.096,118.106,1768999996.0
2006-12-18 18:51:00,118.108,118.116,118.107,118.109,1714200002.0
2006-12-18 18:52:00,118.096,118.105,118.072,118.105,2129999996.0
2006-12-18 18:53:00,118.122,118.152,118.122,118.146,1876700007.0
2006-12-18 18:54:00,118.148,118.152,118.134,118.152,1652499999.0
2006-12-18 18:55:00,118.17,118.18,118.17,118.18,351699998.0
2006-12-18 18:56:00,118.138,118.146,118.136,118.142,351699998.0
2006-12-18 18:57:00,118.139,118.139,118.118,118.124,746200010.0
2006-12-18 18:58:00,118.141,118.141,118.125,118.127,1469400003.0
2006-12-18 18:59:00,118.115,118.119,118.045,118.071,1514500000.0
2006-12-18 19:00:00,118.127,118.127,118.068,118.113,861499995.0
2006-12-18 19:01:00,118.127,118.143,118.127,118.143,535799995.0
2006-12-18 19:02:00,118.138,118.15,118.106,118.149,783499998.0
2006-12-18 19:03:00,118.156,118.178,118.156,118.175,1577999999.0
2006-12-18 19:04:00,118.174,118.185,118.167,118.185,926999994.0
2006-12-18 19:05:00,118.188,118.191,118.182,118.182,576800003.0
2006-12-18 19:06:00,118.186,118.2,118.186,118.199,1081799999.0
2006-12-18 19:07:00,118.17,118.17,118.17,118.17,1628100001.0
2006-12-18 19:08:00,118.192,118.199,118.184,118.199,1628100001.0
2006-12-18 19:09:00,118.197,118.206,118.192,118.205,611200003.0
2006-12-18 19:10:00,118.209,118.215,118.189,118.211,781600005.0
2006-12-18 19:11:00,118.21,118.21,118.2,118.208,708800001.0
2006-12-18 19:12:00,118.202,118.23,118.198,118.23,1275399999.0
2006-12-18 19:13:00,118.222,118.222,118.183,118.22,543199999.0
2006-12-18 19:14:00,118.23,118.243,118.23,118.236,876599999.0
2006-12-18 19:15:00,118.236,118.247,118.23,118.23,1805300006.0
2006-12-18 19:16:00,118.232,118.24,118.224,118.227,837299994.0
2006-12-18 19:17:00,118.227,118.237,118.208,118.208,1157399987.0
2006-12-18 19:18:00,118.198,118.21,118.198,118.21,832300000.0
2006-12-18 19:19:00,118.195,118.195,118.157,118.195,1655599989.0
2006-12-18 19:20:00,118.197,118.198,118.175,118.193,820499992.0
2006-12-18 19:21:00,118.198,118.22,118.159,118.19,1234599988.0
2006-12-18 19:22:00,118.202,118.218,118.197,118.21,601399995.0
2006-12-18 19:24:00,118.204,118.213,118.182,118.197,1408900011.0
2006-12-18 19:25:00,118.196,118.202,118.192,118.2,1293900008.0
2006-12-18 19:27:00,118.203,118.211,118.199,118.205,1540900006.0
2006-12-18 19:28:00,118.198,118.211,118.198,118.199,1190899995.0
2006-12-18 19:29:00,118.202,118.206,118.201,118.202,856299998.0
2006-12-18 19:30:00,118.193,118.198,118.136,118.198,922299993.0
2006-12-18 19:31:00,118.201,118.201,118.167,118.194,1455499997.0
2006-12-18 19:32:00,118.196,118.198,118.175,118.175,1536300017.0
2006-12-18 19:33:00,118.176,118.185,118.17,118.185,1245200009.0
2006-12-18 19:34:00,118.183,118.185,118.172,118.177,1331400012.0
2006-12-18 19:35:00,118.178,118.189,118.174,118.178,961900001.0
2006-12-18 19:36:00,118.175,118.19,118.169,118.18,650200003.0
2006-12-18 19:37:00,118.176,118.181,118.156,118.17,184299999.0
2006-12-18 19:38:00,118.183,118.19,118.165,118.179,886299985.0
2006-12-18 19:39:00,118.178,118.191,118.149,118.191,1071900002.0
2006-12-18 19:40:00,118.182,118.197,118.182,118.189,870400000.0
2006-12-18 19:41:00,118.19,118.202,118.183,118.202,1143400017.0
2006-12-18 19:42:00,118.188,118.207,118.162,118.187,780700000.0
2006-12-18 19:43:00,118.202,118.202,118.19,118.19,306500001.0
2006-12-18 19:44:00,118.186,118.191,118.142,118.191,973199987.0
2006-12-18 19:45:00,118.194,118.197,118.188,118.195,767299991.0
2006-12-18 19:46:00,118.195,118.195,118.188,118.19,1258499985.0
2006-12-18 19:47:00,118.188,118.188,118.168,118.168,714499992.0
2006-12-18 19:48:00,118.158,118.175,118.115,118.156,1553799997.0
2006-12-18 19:49:00,118.162,118.179,118.162,118.177,550799998.0
2006-12-18 19:50:00,118.183,118.183,118.169,118.18,886600002.0
2006-12-18 19:51:00,118.18,118.182,118.169,118.176,737100003.0
2006-12-18 19:52:00,118.177,118.192,118.177,118.182,781600003.0
2006-12-18 19:53:00,118.183,118.186,118.133,118.173,771399997.0
2006-12-18 19:54:00,118.18,118.18,118.118,118.178,1654300002.0
2006-12-18 19:55:00,118.176,118.186,118.167,118.175,673499996.0
2006-12-18 19:56:00,118.175,118.183,118.158,118.183,756700000.0
2006-12-18 19:57:00,118.185,118.19,118.142,118.167,816699994.0
2006-12-18 19:58:00,118.175,118.227,118.156,118.211,1456499995.0
2006-12-18 19:59:00,118.213,118.213,118.201,118.201,1117599999.0
2006-12-18 20:00:00,118.2,118.2,118.144,118.144,325000001.0
2006-12-18 20:01:00,118.138,118.153,118.108,118.119,497899997.0
2006-12-18 20:02:00,118.155,118.179,118.155,118.175,1359899991.0
2006-12-18 20:03:00,118.171,118.171,118.13,118.161,654300004.0
2006-12-18 20:04:00,118.169,118.197,118.156,118.192,708100003.0
2006-12-18 20:05:00,118.19,118.194,118.158,118.177,1114400003.0
2006-12-18 20:06:00,118.171,118.184,118.167,118.183,1793799996.0
2006-12-18 20:07:00,118.177,118.189,118.123,118.178,904900001.0
2006-12-18 20:08:00,118.18,118.183,118.173,118.174,774599995.0
2006-12-18 20:09:00,118.164,118.164,118.126,118.149,1076600000.0
2006-12-18 20:10:00,118.154,118.161,118.135,118.15,668100004.0
2006-12-18 20:11:00,118.15,118.159,118.122,118.156,1593899997.0
2006-12-18 20:13:00,118.168,118.181,118.15,118.155,977899995.0
2006-12-18 20:14:00,118.173,118.177,118.167,118.167,1110300000.0
2006-12-18 20:15:00,118.149,118.161,118.143,118.15,1415900004.0
2006-12-18 20:16:00,118.149,118.154,118.136,118.146,1220800002.0
2006-12-18 20:17:00,118.142,118.149,118.117,118.117,858399993.0
2006-12-18 20:18:00,118.127,118.14,118.127,118.137,112500002.0
2006-12-18 20:19:00,118.133,118.142,118.121,118.142,710500001.0
2006-12-18 20:20:00,118.138,118.148,118.124,118.144,756600003.0
2006-12-18 20:21:00,118.143,118.143,118.13,118.13,1172799995.0
2006-12-18 20:22:00,118.122,118.14,118.122,118.131,1477899997.0
2006-12-18 20:23:00,118.127,118.143,118.127,118.133,702300004.0
2006-12-18 20:24:00,118.129,118.129,118.108,118.108,972900000.0
2006-12-18 20:25:00,118.117,118.127,118.114,118.119,840699999.0
2006-12-18 20:26:00,118.117,118.117,118.095,118.115,1189500000.0
2006-12-18 20:27:00,118.11,118.113,118.104,118.107,1285899999.0
2006-12-18 20:28:00,118.108,118.116,118.102,118.11,2113399996.0
2006-12-18 20:29:00,118.08,118.09,118.08,118.09,1902099999.0
2006-12-18 20:30:00,118.08,118.1,118.08,118.1,1902099999.0
2006-12-18 20:32:00,118.123,118.149,118.123,118.143,1902099999.0
2006-12-18 20:33:00,118.143,118.143,118.128,118.135,698700004.0
2006-12-18 20:34:00,118.137,118.143,118.134,118.143,514300006.0
2006-12-18 20:35:00,118.138,118.143,118.079,118.143,675599998.0
2006-12-18 20:36:00,118.141,118.141,118.1,118.105,440400002.0
2006-12-18 20:37:00,118.136,118.144,118.136,118.144,408900005.0
2006-12-18 20:38:00,118.139,118.14,118.124,118.127,1103500007.0
2006-12-18 20:39:00,118.125,118.131,118.114,118.125,1082600001.0
2006-12-18 20:41:00,118.132,118.132,118.11,118.125,1534199995.0
2006-12-18 20:42:00,118.115,118.13,118.11,118.127,803500004.0
2006-12-18 20:43:00,118.129,118.135,118.121,118.125,1546100005.0
2006-12-18 20:44:00,118.124,118.131,118.11,118.12,1824299980.0
2006-12-18 20:45:00,118.12,118.13,118.112,118.119,1483100003.0
2006-12-18 20:46:00,118.125,118.133,118.11,118.125,1305299990.0
2006-12-18 20:47:00,118.09,118.09,118.09,118.09,1240000016.0
2006-12-18 20:48:00,118.159,118.166,118.1,118.123,1240000016.0
2006-12-18 20:49:00,118.116,118.117,118.088,118.116,1261100012.0
2006-12-18 20:50:00,118.126,118.131,118.117,118.12,1425900005.0
2006-12-18 20:51:00,118.12,118.131,118.118,118.125,563800013.0
2006-12-18 20:52:00,118.12,118.13,118.12,118.126,270199998.0
2006-12-18 20:53:00,118.12,118.12,118.101,118.113,1239500001.0
2006-12-18 20:54:00,118.115,118.116,118.11,118.116,568700000.0
2006-12-18 20:55:00,118.117,118.121,118.11,118.111,1953000006.0
2006-12-18 20:56:00,118.108,118.123,118.098,118.123,712100000.0
2006-12-18 20:57:00,118.119,118.119,118.076,118.088,1451900008.0
2006-12-18 20:58:00,118.08,118.12,118.08,118.12,2060099990.0
2006-12-18 20:59:00,118.11,118.16,118.09,118.12,2060099990.0
2006-12-18 21:00:00,118.102,118.109,118.085,118.092,2060099990.0
2006-12-18 21:01:00,118.106,118.122,118.106,118.11,1408600000.0
2006-12-18 21:02:00,118.119,118.124,118.111,118.116,1006499997.0
2006-12-18 21:03:00,118.119,118.125,118.114,118.117,1404899993.0
2006-12-18 21:04:00,118.12,118.13,118.111,118.124,533300001.0
2006-12-18 21:05:00,118.14,118.14,118.093,118.093,1002699997.0
2006-12-18 21:06:00,118.114,118.114,118.079,118.112,934199991.0
2006-12-18 21:07:00,118.12,118.128,118.092,118.128,1290199995.0
2006-12-18 21:08:00,118.133,118.133,118.11,118.117,819800001.0
2006-12-18 21:09:00,118.113,118.128,118.109,118.11,319099997.0
2006-12-18 21:10:00,118.122,118.122,118.091,118.115,354100000.0
2006-12-18 21:11:00,118.114,118.114,118.087,118.102,154200001.0
2006-12-18 21:12:00,118.105,118.118,118.096,118.115,599500003.0
2006-12-18 21:13:00,118.107,118.119,118.107,118.117,780899987.0
2006-12-18 21:14:00,118.119,118.119,118.058,118.106,1770100008.0
2006-12-18 21:15:00,118.102,118.108,118.086,118.1,1734800010.0
2006-12-18 21:16:00,118.091,118.1,118.076,118.097,926600003.0
2006-12-18 21:17:00,118.09,118.096,118.075,118.08,1449200008.0
2006-12-18 21:18:00,118.094,118.094,118.082,118.086,1184700000.0
2006-12-18 21:19:00,118.09,118.112,118.09,118.112,1619800020.0
2006-12-18 21:20:00,118.107,118.113,118.102,118.113,1492000000.0
2006-12-18 21:21:00,118.113,118.113,118.102,118.108,1312699990.0
2006-12-18 21:22:00,118.102,118.117,118.077,118.103,1645000004.0
2006-12-18 21:23:00,118.106,118.115,118.081,118.111,1039799994.0
2006-12-18 21:24:00,118.094,118.112,118.074,118.1,1538100010.0
2006-12-18 21:25:00,118.113,118.113,118.101,118.11,1516200001.0
2006-12-18 21:26:00,118.104,118.104,118.084,118.098,1080999990.0
2006-12-18 21:27:00,118.105,118.11,118.09,118.11,755499994.0
2006-12-18 21:28:00,118.104,118.115,118.069,118.112,319599999.0
2006-12-18 21:29:00,118.109,118.109,118.072,118.087,968199996.0
2006-12-18 21:30:00,118.092,118.101,118.087,118.098,700100005.0
2006-12-18 21:31:00,118.095,118.11,118.095,118.107,293300000.0
2006-12-18 21:32:00,118.101,118.108,118.061,118.101,974600006.0
2006-12-18 21:33:00,118.092,118.101,118.089,118.1,574599997.0
2006-12-18 21:34:00,118.086,118.102,118.086,118.087,537099999.0
2006-12-18 21:35:00,118.09,118.095,118.075,118.095,282200002.0
2006-12-18 21:36:00,118.1,118.105,118.074,118.094,395399997.0
2006-12-18 21:37:00,118.092,118.099,118.092,118.099,397899995.0
2006-12-18 21:38:00,118.1,118.1,118.095,118.096,268500001.0
2006-12-18 21:39:00,118.094,118.094,118.057,118.077,647199992.0
2006-12-18 21:40:00,118.1,118.1,118.067,118.094,767500004.0
2006-12-18 21:41:00,118.098,118.098,118.09,118.092,530900009.0
2006-12-18 21:42:00,118.09,118.103,118.087,118.103,798800007.0
2006-12-18 21:43:00,118.1,118.101,118.085,118.093,241200004.0
2006-12-18 21:44:00,118.099,118.1,118.089,118.089,1349299995.0
2006-12-18 21:45:00,118.09,118.125,118.084,118.106,645399997.0
2006-12-18 21:46:00,118.097,118.103,118.09,118.103,851299994.0
2006-12-18 21:47:00,118.097,118.098,118.076,118.089,469300002.0
2006-12-18 21:48:00,118.095,118.097,118.08,118.092,1041099998.0
2006-12-18 21:49:00,118.082,118.091,118.077,118.088,479600003.0
2006-12-18 21:50:00,118.084,118.094,118.084,118.09,152500000.0
2006-12-18 21:51:00,118.092,118.101,118.089,118.095,427600006.0
2006-12-18 21:52:00,118.091,118.094,118.091,118.094,202800000.0
2006-12-18 21:53:00,118.095,118.095,118.087,118.095,369800000.0
2006-12-18 21:54:00,118.09,118.099,118.077,118.095,763400007.0
2006-12-18 21:55:00,118.091,118.091,118.087,118.087,268900005.0
2006-12-18 21:56:00,118.082,118.082,118.069,118.081,607799999.0
2006-12-18 21:57:00,118.082,118.082,118.068,118.075,239400001.0
2006-12-18 21:58:00,118.075,118.087,118.072,118.087,254899994.0
2006-12-18 21:59:00,118.105,118.156,118.102,118.152,651399993.0
2006-12-18 22:00:00,118.15,118.156,118.109,118.109,923500007.0
2006-12-18 22:01:00,118.084,118.108,118.083,118.102,1149400000.0
2006-12-18 22:02:00,118.103,118.12,118.102,118.11,832999993.0
2006-12-18 22:03:00,118.118,118.127,118.11,118.11,269499999.0
2006-12-18 22:04:00,118.11,118.118,118.101,118.11,685500001.0
2006-12-18 22:05:00,118.118,118.127,118.118,118.125,124800000.0
2006-12-18 22:06:00,118.113,118.113,118.1,118.105,189499999.0
2006-12-18 22:07:00,118.11,118.11,118.096,118.106,267500005.0
2006-12-18 22:08:00,118.095,118.096,118.077,118.077,295999997.0
2006-12-18 22:09:00,118.08,118.09,118.075,118.075,172200000.0
2006-12-18 22:10:00,118.089,118.089,118.06,118.068,296800005.0
2006-12-18 22:11:00,118.088,118.092,118.074,118.087,440999998.0
2006-12-18 22:12:00,118.082,118.082,118.067,118.069,170299997.0
2006-12-18 22:13:00,118.068,118.07,118.062,118.068,537699996.0
2006-12-18 22:14:00,118.067,118.068,118.052,118.059,340599999.0
2006-12-18 22:15:00,118.068,118.069,118.042,118.065,258799991.0
2006-12-18 22:16:00,118.068,118.077,118.054,118.062,620200002.0
2006-12-18 22:17:00,118.077,118.08,118.071,118.072,275900000.0
2006-12-18 22:18:00,118.069,118.074,118.059,118.065,540300011.0
2006-12-18 22:19:00,118.065,118.071,118.057,118.065,322000001.0
2006-12-18 22:20:00,118.058,118.065,118.049,118.06,220500002.0
2006-12-18 22:21:00,118.063,118.067,118.057,118.067,266400000.0
2006-12-18 22:22:00,118.074,118.074,118.068,118.073,287700007.0
2006-12-18 22:23:00,118.066,118.066,118.058,118.066,152000001.0
2006-12-18 22:24:00,118.071,118.071,118.038,118.064,519700004.0
2006-12-18 22:25:00,118.065,118.087,118.049,118.053,425799998.0
2006-12-18 22:26:00,118.055,118.065,118.029,118.055,311899996.0
2006-12-18 22:27:00,118.059,118.059,118.023,118.055,791200006.0
2006-12-18 22:28:00,118.053,118.059,118.045,118.055,250900001.0
2006-12-18 22:29:00,118.046,118.051,118.036,118.036,231099994.0
2006-12-18 22:30:00,118.042,118.045,118.028,118.045,331100000.0
2006-12-18 22:31:00,118.043,118.049,118.034,118.044,226100002.0
2006-12-18 22:32:00,118.051,118.059,118.05,118.059,316300003.0
2006-12-18 22:33:00,118.057,118.064,118.055,118.06,923900008.0
2006-12-18 22:34:00,118.057,118.07,118.051,118.061,668300007.0
2006-12-18 22:35:00,118.066,118.073,118.06,118.063,309400004.0
2006-12-18 22:36:00,118.051,118.07,118.036,118.065,1059800003.0
2006-12-18 22:37:00,118.068,118.068,118.063,118.063,188400000.0
2006-12-18 22:38:00,118.051,118.051,118.033,118.049,123100003.0
2006-12-18 22:39:00,118.051,118.057,118.051,118.054,341699999.0
2006-12-18 22:40:00,118.054,118.058,118.043,118.052,616500001.0
2006-12-18 22:41:00,118.056,118.056,118.037,118.043,172200003.0
2006-12-18 22:42:00,118.055,118.063,118.049,118.061,271999998.0
2006-12-18 22:43:00,118.059,118.066,118.055,118.065,274699998.0
2006-12-18 22:44:00,118.068,118.07,118.06,118.067,291499998.0
2006-12-18 22:45:00,118.072,118.072,118.036,118.056,435300008.0
2006-12-18 22:46:00,118.06,118.061,118.047,118.061,501200002.0
2006-12-18 22:47:00,118.058,118.065,118.05,118.063,237699998.0
2006-12-18 22:48:00,118.06,118.07,118.051,118.059,393100002.0
2006-12-18 22:49:00,118.054,118.059,118.036,118.056,273800001.0
2006-12-18 22:50:00,118.055,118.066,118.05,118.05,604900003.0
2006-12-18 22:51:00,118.067,118.081,118.06,118.072,297000000.0
2006-12-18 22:52:00,118.069,118.086,118.066,118.066,181200000.0
2006-12-18 22:53:00,118.068,118.079,118.048,118.061,501700014.0
2006-12-18 22:54:00,118.069,118.072,118.035,118.072,301000002.0
2006-12-18 22:55:00,118.078,118.078,118.038,118.066,350700004.0
2006-12-18 22:56:00,118.058,118.069,118.041,118.054,290799999.0
2006-12-18 22:57:00,118.057,118.066,118.053,118.055,496999993.0
2006-12-18 22:58:00,118.051,118.06,118.04,118.06,230300001.0
2006-12-18 22:59:00,118.035,118.053,118.022,118.034,287100002.0
2006-12-18 23:00:00,118.032,118.065,118.032,118.058,204300000.0
2006-12-18 23:01:00,118.055,118.065,118.046,118.065,191399997.0
2006-12-18 23:02:00,118.055,118.066,118.052,118.052,290499997.0
2006-12-18 23:03:00,118.063,118.07,118.054,118.064,192099999.0
2006-12-18 23:04:00,118.068,118.068,118.053,118.055,158800000.0
2006-12-18 23:05:00,118.057,118.057,118.046,118.046,144499997.0
2006-12-18 23:06:00,118.051,118.059,118.05,118.054,151300003.0
2006-12-18 23:07:00,118.053,118.055,118.048,118.048,172500007.0
2006-12-18 23:08:00,118.057,118.061,118.046,118.056,241300000.0
2006-12-18 23:09:00,118.066,118.071,118.066,118.069,208800003.0
2006-12-18 23:10:00,118.072,118.077,118.059,118.068,211000000.0
2006-12-18 23:11:00,118.065,118.065,118.04,118.056,260400002.0
2006-12-18 23:12:00,118.053,118.053,118.037,118.048,294200002.0
2006-12-18 23:13:00,118.05,118.06,118.05,118.058,72499998.0
2006-12-18 23:14:00,118.061,118.073,118.061,118.068,203400001.0
2006-12-18 23:15:00,118.071,118.073,118.062,118.07,231600008.0
2006-12-18 23:16:00,118.065,118.069,118.063,118.065,146600004.0
2006-12-18 23:17:00,118.067,118.088,118.067,118.077,178600000.0
2006-12-18 23:18:00,118.079,118.088,118.073,118.088,293700002.0
2006-12-18 23:19:00,118.088,118.1,118.088,118.098,186800002.0
2006-12-18 23:20:00,118.095,118.103,118.088,118.097,98000001.0
2006-12-18 23:21:00,118.092,118.099,118.083,118.083,348299998.0
2006-12-18 23:22:00,118.078,118.107,118.076,118.101,166499998.0
2006-12-18 23:23:00,118.115,118.128,118.092,118.096,217699998.0
2006-12-18 23:24:00,118.108,118.108,118.072,118.1,189700000.0
2006-12-18 23:25:00,118.106,118.113,118.078,118.1,418500003.0
2006-12-18 23:26:00,118.092,118.105,118.09,118.105,269500002.0
2006-12-18 23:27:00,118.107,118.114,118.081,118.101,266199996.0
2006-12-18 23:28:00,118.078,118.095,118.077,118.095,170300002.0
2006-12-18 23:29:00,118.106,118.106,118.092,118.095,133700000.0
2006-12-18 23:30:00,118.088,118.104,118.081,118.095,305199999.0
2006-12-18 23:31:00,118.112,118.112,118.099,118.099,264200001.0
2006-12-18 23:32:00,118.095,118.101,118.085,118.093,239499995.0
2006-12-18 23:33:00,118.108,118.109,118.067,118.092,210699998.0
2006-12-18 23:34:00,118.1,118.1,118.085,118.098,282800003.0
2006-12-18 23:35:00,118.092,118.092,118.08,118.084,172099999.0
2006-12-18 23:36:00,118.088,118.091,118.082,118.09,313700003.0
2006-12-18 23:37:00,118.088,118.088,118.083,118.088,99200000.0
2006-12-18 23:38:00,118.08,118.085,118.078,118.08,337500003.0
2006-12-18 23:39:00,118.07,118.085,118.067,118.084,246900004.0
2006-12-18 23:40:00,118.093,118.095,118.083,118.086,248600001.0
2006-12-18 23:41:00,118.095,118.108,118.089,118.108,148799997.0
2006-12-18 23:42:00,118.078,118.105,118.075,118.105,210199996.0
2006-12-18 23:43:00,118.101,118.111,118.094,118.1,277199996.0
2006-12-18 23:44:00,118.115,118.136,118.115,118.136,263700004.0
2006-12-18 23:45:00,118.142,118.142,118.112,118.112,154300003.0
2006-12-18 23:46:00,118.117,118.131,118.117,118.128,170300002.0
2006-12-18 23:47:00,118.111,118.119,118.094,118.119,247300003.0
2006-12-18 23:48:00,118.118,118.118,118.088,118.111,169500001.0
2006-12-18 23:49:00,118.104,118.111,118.098,118.101,324099997.0
2006-12-18 23:50:00,118.1,118.131,118.1,118.131,85900000.0
2006-12-18 23:51:00,118.135,118.145,118.127,118.141,295900001.0
2006-12-18 23:52:00,118.14,118.145,118.126,118.142,200100003.0
2006-12-18 23:53:00,118.147,118.147,118.123,118.14,214800000.0
2006-12-18 23:54:00,118.148,118.158,118.148,118.148,189000003.0
2006-12-18 23:55:00,118.143,118.143,118.129,118.142,172100001.0
2006-12-18 23:56:00,118.142,118.149,118.132,118.141,170600001.0
2006-12-18 23:57:00,118.133,118.133,118.117,118.126,207100000.0
2006-12-18 23:58:00,118.137,118.137,118.119,118.12,177699997.0
2006-12-18 23:59:00,118.144,118.144,118.133,118.133,296400002.0
2006-12-19 00:00:00,118.146,118.146,118.119,118.132,130199998.0
2006-12-19 00:01:00,118.158,118.158,118.152,118.152,136099998.0
2006-12-19 00:02:00,118.135,118.15,118.129,118.15,199699997.0
2006-12-19 00:03:00,118.14,118.148,118.135,118.141,291800001.0
2006-12-19 00:04:00,118.148,118.148,118.14,118.14,344499992.0
2006-12-19 00:05:00,118.153,118.165,118.145,118.165,187599999.0
2006-12-19 00:06:00,118.156,118.156,118.143,118.151,99899999.0
2006-12-19 00:07:00,118.152,118.152,118.143,118.152,171200002.0
2006-12-19 00:08:00,118.15,118.15,118.132,118.136,223900003.0
2006-12-19 00:09:00,118.14,118.152,118.131,118.152,345800000.0
2006-12-19 00:10:00,118.16,118.163,118.135,118.151,158300002.0
2006-12-19 00:11:00,118.152,118.16,118.144,118.157,274800001.0
2006-12-19 00:12:00,118.177,118.177,118.161,118.167,358800000.0
2006-12-19 00:13:00,118.162,118.167,118.158,118.165,180700002.0
2006-12-19 00:14:00,118.163,118.172,118.157,118.17,224000001.0
2006-12-19 00:15:00,118.18,118.185,118.159,118.159,211300001.0
2006-12-19 00:16:00,118.158,118.158,118.125,118.125,206100001.0
2006-12-19 00:17:00,118.133,118.136,118.126,118.129,334799995.0
2006-12-19 00:18:00,118.133,118.138,118.117,118.117,252099997.0
2006-12-19 00:19:00,118.136,118.136,118.116,118.124,250800003.0
2006-12-19 00:20:00,118.117,118.138,118.117,118.137,357299998.0
2006-12-19 00:21:00,118.122,118.128,118.093,118.128,292299999.0
2006-12-19 00:22:00,118.123,118.128,118.099,118.115,224800002.0
2006-12-19 00:23:00,118.119,118.119,118.09,118.114,297200002.0
2006-12-19 00:24:00,118.104,118.121,118.095,118.098,179799998.0
2006-12-19 00:25:00,118.102,118.115,118.097,118.097,205199998.0
2006-12-19 00:26:00,118.108,118.11,118.098,118.104,278300009.0
2006-12-19 00:27:00,118.107,118.107,118.082,118.082,129100003.0
2006-12-19 00:28:00,118.103,118.118,118.103,118.106,363699999.0
2006-12-19 00:29:00,118.097,118.121,118.093,118.121,101499999.0
2006-12-19 00:30:00,118.108,118.117,118.092,118.116,245499998.0
2006-12-19 00:31:00,118.11,118.116,118.1,118.106,91500001.0
2006-12-19 00:32:00,118.11,118.116,118.088,118.088,290499997.0
2006-12-19 00:33:00,118.113,118.113,118.105,118.107,120500000.0
2006-12-19 00:34:00,118.117,118.119,118.098,118.105,309799998.0
2006-12-19 00:35:00,118.112,118.119,118.088,118.09,322100001.0
2006-12-19 00:36:00,118.11,118.115,118.098,118.098,110799999.0
2006-12-19 00:37:00,118.107,118.107,118.083,118.097,169100001.0
2006-12-19 00:38:00,118.094,118.106,118.081,118.106,210999997.0
2006-12-19 00:39:00,118.115,118.115,118.096,118.111,86800001.0
2006-12-19 00:40:00,118.1,118.11,118.097,118.109,89699998.0
2006-12-19 00:41:00,118.112,118.125,118.11,118.119,118600001.0
2006-12-19 00:42:00,118.115,118.122,118.1,118.121,255499999.0
2006-12-19 00:43:00,118.128,118.128,118.09,118.115,387200003.0
2006-12-19 00:44:00,118.097,118.129,118.094,118.125,260900001.0
2006-12-19 00:45:00,118.121,118.121,118.102,118.102,107600000.0
2006-12-19 00:46:00,118.11,118.112,118.088,118.096,236499998.0
2006-12-19 00:47:00,118.11,118.116,118.102,118.102,215299999.0
2006-12-19 00:48:00,118.111,118.115,118.098,118.115,208200001.0
2006-12-19 00:49:00,118.097,118.112,118.097,118.112,268399999.0
2006-12-19 00:50:00,118.112,118.119,118.103,118.115,364799998.0
2006-12-19 00:51:00,118.104,118.125,118.101,118.116,223299995.0
2006-12-19 00:52:00,118.102,118.125,118.102,118.114,275100001.0
2006-12-19 00:53:00,118.115,118.127,118.098,118.127,193200002.0
2006-12-19 00:54:00,118.137,118.143,118.12,118.125,206699995.0
2006-12-19 00:55:00,118.132,118.139,118.118,118.128,157000000.0
2006-12-19 00:56:00,118.107,118.132,118.107,118.129,150399997.0
2006-12-19 00:57:00,118.117,118.117,118.101,118.103,320700001.0
2006-12-19 00:58:00,118.113,118.114,118.105,118.108,248000002.0
2006-12-19 00:59:00,118.112,118.112,118.094,118.1,298100003.0
2006-12-19 01:00:00,118.103,118.129,118.093,118.11,296000000.0
2006-12-19 01:01:00,118.118,118.124,118.105,118.122,259499998.0
2006-12-19 01:02:00,118.108,118.124,118.102,118.12,275799999.0
2006-12-19 01:03:00,118.103,118.131,118.102,118.131,222800006.0
2006-12-19 01:04:00,118.131,118.131,118.116,118.125,117500001.0
2006-12-19 01:05:00,118.135,118.135,118.135,118.135,105099998.0
2006-12-19 01:06:00,118.122,118.13,118.11,118.13,314199990.0
2006-12-19 01:07:00,118.105,118.128,118.099,118.128,153799999.0
2006-12-19 01:08:00,118.115,118.133,118.114,118.133,172100006.0
2006-12-19 01:09:00,118.138,118.151,118.138,118.148,236799998.0
2006-12-19 01:10:00,118.148,118.149,118.121,118.129,352599997.0
2006-12-19 01:11:00,118.138,118.152,118.132,118.152,166999998.0
2006-12-19 01:12:00,118.135,118.145,118.127,118.134,159100003.0
2006-12-19 01:13:00,118.118,118.138,118.107,118.133,256600003.0
2006-12-19 01:14:00,118.116,118.133,118.105,118.117,280599999.0
2006-12-19 01:15:00,118.148,118.149,118.105,118.11,233300003.0
2006-12-19 01:16:00,118.138,118.146,118.124,118.146,314200001.0
2006-12-19 01:17:00,118.151,118.151,118.127,118.136,387500004.0
2006-12-19 01:18:00,118.132,118.141,118.124,118.139,122200003.0
2006-12-19 01:19:00,118.128,118.133,118.112,118.133,247299999.0
2006-12-19 01:20:00,118.118,118.125,118.102,118.102,309700000.0
2006-12-19 01:21:00,118.103,118.109,118.095,118.101,233299998.0
2006-12-19 01:22:00,118.095,118.099,118.085,118.085,301499995.0
2006-12-19 01:23:00,118.08,118.088,118.068,118.088,165200000.0
2006-12-19 01:24:00,118.088,118.088,118.082,118.082,73000000.0
2006-12-19 01:25:00,118.075,118.089,118.072,118.078,241600003.0
2006-12-19 01:26:00,118.074,118.077,118.052,118.052,148399994.0
2006-12-19 01:27:00,118.05,118.071,118.04,118.068,273600001.0
2006-12-19 01:28:00,118.051,118.051,118.038,118.043,182599998.0
2006-12-19 01:29:00,118.031,118.031,118.016,118.024,185500000.0
2006-12-19 01:30:00,118.019,118.032,118.014,118.024,179099996.0
2006-12-19 01:31:00,118.043,118.048,118.039,118.042,109000000.0
2006-12-19 01:32:00,118.04,118.05,118.028,118.05,238299997.0
2006-12-19 01:33:00,118.04,118.04,118.018,118.024,221800003.0
2006-12-19 01:34:00,118.038,118.06,118.021,118.057,290300004.0
2006-12-19 01:35:00,118.062,118.062,118.044,118.061,294999999.0
2006-12-19 01:36:00,118.053,118.053,118.031,118.037,210200001.0
2006-12-19 01:37:00,118.057,118.057,118.047,118.05,176400005.0
2006-12-19 01:38:00,118.052,118.059,118.034,118.049,217700002.0
2006-12-19 01:39:00,118.04,118.06,118.039,118.042,322499996.0
2006-12-19 01:40:00,118.042,118.047,118.035,118.047,171499996.0
2006-12-19 01:41:00,118.068,118.068,118.045,118.055,250700001.0
2006-12-19 01:42:00,118.056,118.06,118.027,118.043,315500005.0
2006-12-19 01:43:00,118.045,118.056,118.038,118.045,152400002.0
2006-12-19 01:44:00,118.05,118.055,118.047,118.055,165899998.0
2006-12-19 01:45:00,118.05,118.058,118.04,118.047,389299995.0
2006-12-19 01:46:00,118.058,118.058,118.045,118.045,171499998.0
2006-12-19 01:47:00,118.036,118.038,118.022,118.033,291299996.0
2006-12-19 01:48:00,118.045,118.045,118.028,118.036,230000001.0
2006-12-19 01:49:00,118.042,118.048,118.01,118.013,248900001.0
2006-12-19 01:50:00,118.039,118.039,118.026,118.028,297400000.0
2006-12-19 01:51:00,118.022,118.036,118.019,118.031,384700004.0
2006-12-19 01:52:00,118.041,118.041,118.002,118.002,189400003.0
2006-12-19 01:53:00,118.014,118.044,118.014,118.037,204700003.0
2006-12-19 01:54:00,118.034,118.034,118.005,118.015,215499995.0
2006-12-19 01:55:00,118.042,118.042,118.011,118.04,190500001.0
2006-12-19 01:56:00,118.022,118.052,118.022,118.049,207000001.0
2006-12-19 01:57:00,118.05,118.068,118.05,118.066,227499994.0
2006-12-19 01:58:00,118.063,118.063,118.053,118.054,99499996.0
2006-12-19 01:59:00,118.048,118.056,118.032,118.045,185200003.0
2006-12-19 02:00:00,118.046,118.052,118.044,118.047,254799996.0
2006-12-19 02:01:00,118.03,118.052,118.02,118.048,224899997.0
2006-12-19 02:02:00,118.04,118.054,118.04,118.054,368899998.0
2006-12-19 02:03:00,118.046,118.046,118.027,118.038,199499997.0
2006-12-19 02:04:00,118.035,118.048,118.029,118.037,235999996.0
2006-12-19 02:05:00,118.03,118.031,118.023,118.023,208099998.0
2006-12-19 02:06:00,118.032,118.046,118.028,118.032,400100002.0
2006-12-19 02:07:00,118.027,118.034,118.025,118.025,196799996.0
2006-12-19 02:08:00,118.025,118.025,118.006,118.016,326700005.0
2006-12-19 02:09:00,118.031,118.031,118.006,118.021,201299997.0
2006-12-19 02:10:00,118.023,118.035,118.023,118.026,319800002.0
2006-12-19 02:11:00,118.024,118.028,118.01,118.01,129999999.0
2006-12-19 02:12:00,118.004,118.006,117.972,118.006,234599998.0
2006-12-19 02:13:00,117.996,118.017,117.993,118.008,240999997.0
2006-12-19 02:14:00,118.006,118.006,117.99,117.99,264200003.0
2006-12-19 02:15:00,118.01,118.019,118.003,118.01,233100006.0
2006-12-19 02:16:00,118.03,118.049,118.03,118.033,224799997.0
2006-12-19 02:17:00,118.023,118.045,118.017,118.045,148799999.0
2006-12-19 02:18:00,118.008,118.035,118.008,118.03,390900003.0
2006-12-19 02:19:00,118.013,118.04,118.013,118.026,219799998.0
2006-12-19 02:20:00,118.025,118.047,118.025,118.04,266799993.0
2006-12-19 02:21:00,118.038,118.052,118.037,118.052,149700000.0
2006-12-19 02:22:00,118.037,118.06,118.028,118.06,115600003.0
2006-12-19 02:23:00,118.059,118.068,118.049,118.049,243599997.0
2006-12-19 02:24:00,118.045,118.045,118.031,118.038,234100005.0
2006-12-19 02:25:00,118.033,118.041,117.992,118.029,300799997.0
2006-12-19 02:26:00,118.048,118.06,118.024,118.06,168900000.0
2006-12-19 02:27:00,118.042,118.068,118.038,118.068,201999998.0
2006-12-19 02:28:00,118.057,118.071,118.057,118.062,223000000.0
2006-12-19 02:29:00,118.053,118.069,118.049,118.057,248899999.0
2006-12-19 02:30:00,118.07,118.073,118.044,118.06,441100003.0
2006-12-19 02:31:00,118.055,118.065,118.037,118.061,281900004.0
2006-12-19 02:32:00,118.055,118.06,118.035,118.06,272700005.0
2006-12-19 02:33:00,118.069,118.071,118.064,118.064,188500001.0
2006-12-19 02:34:00,118.07,118.074,118.025,118.042,187999999.0
2006-12-19 02:35:00,118.074,118.074,118.059,118.073,315800004.0
2006-12-19 02:36:00,118.068,118.068,118.048,118.055,201999996.0
2006-12-19 02:37:00,118.042,118.042,118.03,118.035,292699997.0
2006-12-19 02:38:00,118.038,118.058,118.033,118.056,227900002.0
2006-12-19 02:39:00,118.049,118.057,118.046,118.051,296800003.0
2006-12-19 02:40:00,118.047,118.047,118.013,118.015,223800003.0
2006-12-19 02:41:00,118.004,118.024,118.004,118.016,181800001.0
2006-12-19 02:42:00,118.017,118.03,118.012,118.019,328099997.0
2006-12-19 02:43:00,118.011,118.011,117.968,117.985,109999998.0
2006-12-19 02:44:00,118.003,118.003,117.994,118.002,87900000.0
2006-12-19 02:45:00,117.998,118.0,117.989,117.997,322900000.0
2006-12-19 02:46:00,117.996,118.003,117.996,118.003,197200005.0
2006-12-19 02:47:00,118.002,118.003,117.993,118.003,338499997.0
2006-12-19 02:48:00,118.001,118.001,117.968,117.993,205400004.0
2006-12-19 02:49:00,118.007,118.007,117.992,117.993,43900000.0
2006-12-19 02:50:00,117.994,118.01,117.99,118.01,259800000.0
2006-12-19 02:51:00,117.962,118.023,117.962,118.023,309300009.0
2006-12-19 02:52:00,118.011,118.011,117.958,118.008,236900003.0
2006-12-19 02:53:00,118.017,118.038,118.014,118.036,295499996.0
2006-12-19 02:54:00,118.017,118.032,118.013,118.018,42699999.0
2006-12-19 02:55:00,118.016,118.031,118.016,118.031,141600000.0
2006-12-19 02:56:00,118.03,118.04,118.03,118.035,150900003.0
2006-12-19 02:57:00,118.036,118.04,118.016,118.016,366300004.0
2006-12-19 02:58:00,118.031,118.035,118.019,118.02,342499994.0
2006-12-19 02:59:00,118.019,118.024,118.011,118.011,348299999.0
2006-12-19 03:00:00,118.003,118.011,118.0,118.005,224500001.0
2006-12-19 03:01:00,117.988,117.997,117.962,117.997,287799995.0
2006-12-19 03:02:00,117.994,117.994,117.968,117.969,295700000.0
2006-12-19 03:03:00,117.955,117.955,117.915,117.919,76299999.0
2006-12-19 03:04:00,117.93,117.946,117.923,117.941,344300001.0
2006-12-19 03:05:00,117.942,117.962,117.935,117.944,219899996.0
2006-12-19 03:06:00,117.938,117.941,117.929,117.931,290399999.0
2006-12-19 03:07:00,117.937,117.951,117.937,117.938,380499999.0
2006-12-19 03:08:00,117.931,117.94,117.927,117.936,227199999.0
2006-12-19 03:09:00,117.92,117.92,117.877,117.885,145300001.0
2006-12-19 03:10:00,117.871,117.871,117.837,117.851,178399996.0
2006-12-19 03:11:00,117.855,117.86,117.849,117.854,179200004.0
2006-12-19 03:12:00,117.856,117.856,117.854,117.854,90100000.0
2006-12-19 03:13:00,117.845,117.848,117.842,117.847,271199999.0
2006-12-19 03:14:00,117.848,117.848,117.822,117.822,164999996.0
2006-12-19 03:15:00,117.831,117.831,117.818,117.825,156599996.0
2006-12-19 03:16:00,117.82,117.83,117.818,117.819,199099999.0
2006-12-19 03:17:00,117.804,117.816,117.772,117.816,320299995.0
2006-12-19 03:18:00,117.818,117.818,117.81,117.816,284700004.0
2006-12-19 03:19:00,117.807,117.826,117.793,117.825,237599996.0
2006-12-19 03:20:00,117.834,117.851,117.826,117.848,274300000.0
2006-12-19 03:21:00,117.86,117.876,117.853,117.876,232699995.0
2006-12-19 03:22:00,117.865,117.876,117.836,117.86,306000001.0
2006-12-19 03:23:00,117.865,117.865,117.855,117.86,199799994.0
2006-12-19 03:24:00,117.859,117.878,117.832,117.878,221800003.0
2006-12-19 03:25:00,117.881,117.89,117.87,117.884,119200003.0
2006-12-19 03:26:00,117.902,117.902,117.882,117.888,256500001.0
2006-12-19 03:27:00,117.897,117.903,117.895,117.903,255299997.0
2006-12-19 03:28:00,117.894,117.894,117.856,117.888,273000000.0
2006-12-19 03:29:00,117.891,117.894,117.873,117.886,179400003.0
2006-12-19 03:30:00,117.885,117.899,117.874,117.899,289099993.0
2006-12-19 03:31:00,117.893,117.893,117.869,117.893,161300000.0
2006-12-19 03:32:00,117.894,117.898,117.874,117.896,324000006.0
2006-12-19 03:33:00,117.901,117.901,117.872,117.895,221500001.0
2006-12-19 03:34:00,117.904,117.904,117.897,117.9,322800002.0
2006-12-19 03:35:00,117.887,117.907,117.884,117.907,197500001.0
2006-12-19 03:36:00,117.902,117.91,117.867,117.867,122700003.0
2006-12-19 03:37:00,117.902,117.907,117.889,117.89,248000002.0
2006-12-19 03:38:00,117.898,117.898,117.875,117.88,247400000.0
2006-12-19 03:39:00,117.887,117.898,117.878,117.896,317899999.0
2006-12-19 03:40:00,117.886,117.892,117.868,117.868,379800006.0
2006-12-19 03:41:00,117.857,117.87,117.852,117.87,177999996.0
2006-12-19 03:42:00,117.868,117.868,117.84,117.855,197899998.0
2006-12-19 03:43:00,117.867,117.867,117.852,117.858,316099995.0
2006-12-19 03:44:00,117.866,117.869,117.842,117.86,230800000.0
2006-12-19 03:45:00,117.868,117.87,117.849,117.849,266500001.0
2006-12-19 03:46:00,117.87,117.885,117.855,117.858,166499999.0
2006-12-19 03:47:00,117.861,117.861,117.845,117.845,233999996.0
2006-12-19 03:48:00,117.851,117.857,117.843,117.852,300700004.0
2006-12-19 03:49:00,117.857,117.862,117.853,117.853,391200009.0
2006-12-19 03:50:00,117.849,117.849,117.823,117.83,264400003.0
2006-12-19 03:51:00,117.834,117.843,117.829,117.843,194400000.0
2006-12-19 03:52:00,117.848,117.848,117.826,117.832,270900000.0
2006-12-19 03:53:00,117.843,117.844,117.812,117.826,225699995.0
2006-12-19 03:54:00,117.825,117.859,117.819,117.859,107099998.0
2006-12-19 03:55:00,117.855,117.857,117.841,117.847,216799999.0
2006-12-19 03:56:00,117.841,117.842,117.825,117.825,189299999.0
2006-12-19 03:57:00,117.852,117.87,117.852,117.87,50700002.0
2006-12-19 03:58:00,117.866,117.875,117.866,117.875,300499999.0
2006-12-19 03:59:00,117.868,117.884,117.856,117.866,377399998.0
2006-12-19 04:00:00,117.83,117.871,117.83,117.871,170500000.0
2006-12-19 04:01:00,117.879,117.883,117.873,117.881,240300001.0
2006-12-19 04:02:00,117.876,117.883,117.856,117.883,390500004.0
2006-12-19 04:03:00,117.877,117.878,117.868,117.878,77800000.0
2006-12-19 04:04:00,117.873,117.875,117.852,117.852,312899999.0
2006-12-19 04:05:00,117.877,117.882,117.859,117.866,176800001.0
2006-12-19 04:06:00,117.875,117.882,117.865,117.882,230899999.0
2006-12-19 04:07:00,117.875,117.875,117.841,117.863,397900004.0
2006-12-19 04:08:00,117.871,117.88,117.867,117.877,208400002.0
2006-12-19 04:09:00,117.874,117.879,117.87,117.87,157500000.0
2006-12-19 04:10:00,117.873,117.874,117.855,117.869,277799999.0
2006-12-19 04:11:00,117.873,117.875,117.853,117.856,76299999.0
2006-12-19 04:12:00,117.861,117.865,117.849,117.865,194400005.0
2006-12-19 04:13:00,117.863,117.863,117.855,117.86,237600000.0
2006-12-19 04:14:00,117.865,117.865,117.86,117.865,362399997.0
2006-12-19 04:15:00,117.861,117.861,117.837,117.86,311900000.0
2006-12-19 04:16:00,117.837,117.865,117.837,117.865,91100001.0
2006-12-19 04:17:00,117.868,117.868,117.841,117.862,186800004.0
2006-12-19 04:18:00,117.855,117.867,117.852,117.866,245499995.0
2006-12-19 04:19:00,117.855,117.859,117.835,117.859,183999999.0
2006-12-19 04:20:00,117.86,117.871,117.86,117.871,217999998.0
2006-12-19 04:21:00,117.879,117.88,117.852,117.852,120100001.0
2006-12-19 04:22:00,117.855,117.875,117.839,117.87,306599996.0
2006-12-19 04:23:00,117.877,117.883,117.873,117.883,140099999.0
2006-12-19 04:24:00,117.866,117.88,117.852,117.878,280500001.0
2006-12-19 04:25:00,117.868,117.873,117.858,117.873,282300002.0
2006-12-19 04:26:00,117.844,117.868,117.833,117.868,437699996.0
2006-12-19 04:27:00,117.869,117.869,117.853,117.866,302399991.0
2006-12-19 04:28:00,117.858,117.86,117.832,117.86,259899997.0
2006-12-19 04:29:00,117.86,117.86,117.834,117.858,171300001.0
2006-12-19 04:30:00,117.855,117.87,117.855,117.861,290699997.0
2006-12-19 04:31:00,117.862,117.869,117.857,117.863,152000000.0
2006-12-19 04:32:00,117.847,117.865,117.837,117.86,295799997.0
2006-12-19 04:33:00,117.836,117.867,117.836,117.862,290100002.0
2006-12-19 04:34:00,117.847,117.877,117.836,117.877,229199999.0
2006-12-19 04:35:00,117.873,117.873,117.843,117.862,147299997.0
2006-12-19 04:36:00,117.817,117.851,117.811,117.845,293100000.0
2006-12-19 04:37:00,117.837,117.855,117.837,117.851,237000003.0
2006-12-19 04:38:00,117.842,117.851,117.832,117.842,361400002.0
2006-12-19 04:39:00,117.852,117.861,117.847,117.861,117999999.0
2006-12-19 04:40:00,117.853,117.883,117.845,117.864,323800002.0
2006-12-19 04:41:00,117.862,117.871,117.853,117.853,239199996.0
2006-12-19 04:42:00,117.881,117.881,117.86,117.873,305999999.0
2006-12-19 04:43:00,117.876,117.884,117.872,117.884,179200003.0
2006-12-19 04:44:00,117.886,117.886,117.869,117.879,175699998.0
2006-12-19 04:45:00,117.883,117.898,117.863,117.898,227100002.0
2006-12-19 04:46:00,117.888,117.897,117.879,117.89,240900003.0
2006-12-19 04:47:00,117.893,117.893,117.861,117.861,89200000.0
2006-12-19 04:48:00,117.885,117.885,117.871,117.871,368999994.0
2006-12-19 04:49:00,117.897,117.899,117.871,117.888,366999998.0
2006-12-19 04:50:00,117.886,117.897,117.886,117.893,259300000.0
2006-12-19 04:51:00,117.892,117.894,117.874,117.893,390799997.0
2006-12-19 04:52:00,117.895,117.895,117.887,117.887,120699998.0
2006-12-19 04:53:00,117.871,117.877,117.866,117.875,145699999.0
2006-12-19 04:54:00,117.895,117.895,117.888,117.895,137500001.0
2006-12-19 04:55:00,117.885,117.885,117.861,117.87,51099999.0
2006-12-19 04:56:00,117.877,117.885,117.877,117.88,127299997.0
2006-12-19 04:57:00,117.878,117.884,117.864,117.88,208299995.0
2006-12-19 04:58:00,117.886,117.907,117.881,117.891,243600002.0
2006-12-19 04:59:00,117.898,117.901,117.896,117.898,119800002.0
2006-12-19 05:00:00,117.907,117.909,117.871,117.889,189400000.0
2006-12-19 05:01:00,117.891,117.918,117.891,117.918,121700001.0
2006-12-19 05:02:00,117.917,117.923,117.917,117.917,123200001.0
2006-12-19 05:03:00,117.908,117.908,117.887,117.905,171599997.0
2006-12-19 05:04:00,117.913,117.918,117.906,117.908,392799999.0
2006-12-19 05:05:00,117.913,117.932,117.913,117.926,163900005.0
2006-12-19 05:06:00,117.927,117.927,117.915,117.915,349200005.0
2006-12-19 05:07:00,117.929,117.931,117.913,117.913,194399998.0
2006-12-19 05:08:00,117.888,117.905,117.884,117.895,298800000.0
2006-12-19 05:09:00,117.907,117.915,117.905,117.915,275500004.0
2006-12-19 05:10:00,117.912,117.912,117.898,117.907,231500003.0
2006-12-19 05:11:00,117.893,117.909,117.882,117.909,210199997.0
2006-12-19 05:12:00,117.91,117.917,117.9,117.917,206499996.0
2006-12-19 05:13:00,117.917,117.917,117.899,117.913,271000000.0
2006-12-19 05:14:00,117.905,117.917,117.893,117.916,154599997.0
2006-12-19 05:15:00,117.91,117.912,117.887,117.905,203299994.0
2006-12-19 05:16:00,117.874,117.912,117.874,117.912,269799995.0
2006-12-19 05:17:00,117.904,117.904,117.875,117.891,142200002.0
2006-12-19 05:18:00,117.893,117.893,117.861,117.88,93699998.0
2006-12-19 05:19:00,117.893,117.906,117.893,117.893,214600000.0
2006-12-19 05:20:00,117.901,117.901,117.857,117.869,417799996.0
2006-12-19 05:21:00,117.9,117.9,117.87,117.882,478199994.0
2006-12-19 05:22:00,117.891,117.898,117.871,117.871,235200003.0
2006-12-19 05:23:00,117.866,117.897,117.866,117.888,290199997.0
2006-12-19 05:24:00,117.886,117.897,117.871,117.897,316699998.0
2006-12-19 05:25:00,117.886,117.888,117.869,117.888,284100000.0
2006-12-19 05:26:00,117.893,117.937,117.893,117.93,297900002.0
2006-12-19 05:27:00,117.938,117.942,117.923,117.93,168400004.0
2006-12-19 05:28:00,117.925,117.946,117.923,117.946,145600000.0
2006-12-19 05:29:00,117.941,117.966,117.938,117.966,193000003.0
2006-12-19 05:30:00,117.968,117.968,117.94,117.951,339399997.0
2006-12-19 05:31:00,117.943,117.956,117.934,117.949,202600002.0
2006-12-19 05:32:00,117.952,117.965,117.948,117.963,271000005.0
2006-12-19 05:33:00,117.97,117.972,117.958,117.972,236099999.0
2006-12-19 05:34:00,117.973,117.996,117.973,117.988,198599997.0
2006-12-19 05:35:00,117.985,117.995,117.973,117.995,251400001.0
2006-12-19 05:36:00,117.999,118.019,117.997,118.019,254100002.0
2006-12-19 05:37:00,118.005,118.023,118.003,118.01,130100003.0
2006-12-19 05:38:00,118.017,118.05,118.017,118.047,222700000.0
2006-12-19 05:39:00,118.044,118.046,118.032,118.032,250799999.0
2006-12-19 05:40:00,118.023,118.023,118.01,118.023,301599993.0
2006-12-19 05:41:00,118.023,118.023,118.014,118.019,348599991.0
2006-12-19 05:42:00,117.997,118.016,117.997,118.009,188600001.0
2006-12-19 05:43:00,118.017,118.022,118.013,118.017,302499997.0
2006-12-19 05:44:00,118.001,118.011,117.988,118.003,157500002.0
2006-12-19 05:45:00,118.016,118.023,118.012,118.023,239799998.0
2006-12-19 05:46:00,118.018,118.033,118.017,118.031,222900001.0
2006-12-19 05:47:00,118.025,118.038,118.02,118.036,241100000.0
2006-12-19 05:48:00,118.033,118.035,118.027,118.035,111900003.0
2006-12-19 05:49:00,118.029,118.029,118.012,118.019,244000001.0
2006-12-19 05:50:00,118.027,118.032,118.025,118.027,230100000.0
2006-12-19 05:51:00,118.022,118.032,118.019,118.032,103599998.0
2006-12-19 05:52:00,118.029,118.029,118.011,118.011,136000000.0
2006-12-19 05:53:00,118.0,118.024,118.0,118.013,186699999.0
2006-12-19 05:54:00,118.015,118.027,118.015,118.025,369800007.0
2006-12-19 05:55:00,118.023,118.031,118.012,118.031,303600002.0
2006-12-19 05:56:00,118.032,118.032,118.005,118.005,109900000.0
2006-12-19 05:57:00,117.994,117.994,117.964,117.964,125000000.0
2006-12-19 05:58:00,117.973,117.978,117.965,117.967,172900005.0
2006-12-19 05:59:00,117.968,117.972,117.959,117.972,72099999.0
2006-12-19 06:00:00,117.958,117.96,117.932,117.96,238200000.0
2006-12-19 06:01:00,117.961,117.964,117.95,117.956,256900002.0
2006-12-19 06:02:00,117.964,117.972,117.958,117.972,250500004.0
2006-12-19 06:03:00,117.958,117.958,117.933,117.95,135500001.0
2006-12-19 06:04:00,117.952,117.957,117.945,117.953,245899998.0
2006-12-19 06:05:00,117.963,117.971,117.957,117.971,125400001.0
2006-12-19 06:06:00,117.971,117.989,117.961,117.984,318800000.0
2006-12-19 06:07:00,117.981,117.997,117.98,117.98,136900000.0
2006-12-19 06:08:00,117.978,117.979,117.962,117.97,208599997.0
2006-12-19 06:09:00,117.985,117.985,117.985,117.985,221100005.0
2006-12-19 06:10:00,117.976,117.976,117.954,117.967,365399997.0
2006-12-19 06:11:00,117.967,117.979,117.951,117.957,277500000.0
2006-12-19 06:12:00,117.947,117.955,117.941,117.945,231799998.0
2006-12-19 06:13:00,117.946,117.954,117.931,117.936,147500001.0
2006-12-19 06:14:00,117.935,117.945,117.93,117.93,229299999.0
2006-12-19 06:15:00,117.94,117.94,117.924,117.924,177800000.0
2006-12-19 06:16:00,117.916,117.916,117.887,117.903,260399996.0
2006-12-19 06:17:00,117.905,117.911,117.888,117.9,192299998.0
2006-12-19 06:18:00,117.886,117.915,117.875,117.915,332099998.0
2006-12-19 06:19:00,117.918,117.919,117.882,117.902,201700003.0
2006-12-19 06:20:00,117.9,117.9,117.879,117.895,255500001.0
2006-12-19 06:21:00,117.915,117.941,117.915,117.941,197000000.0
2006-12-19 06:22:00,117.947,117.947,117.927,117.927,174999994.0
2006-12-19 06:23:00,117.936,117.946,117.921,117.946,224700000.0
2006-12-19 06:24:00,117.928,117.954,117.928,117.947,219899997.0
2006-12-19 06:25:00,117.939,117.964,117.939,117.964,268400000.0
2006-12-19 06:26:00,117.97,117.97,117.942,117.956,324700000.0
2006-12-19 06:27:00,117.968,117.983,117.965,117.983,141299999.0
2006-12-19 06:28:00,117.978,117.978,117.963,117.975,85499997.0
2006-12-19 06:29:00,117.956,117.973,117.948,117.973,136199997.0
2006-12-19 06:30:00,117.976,117.976,117.967,117.973,58600001.0
2006-12-19 06:31:00,117.961,117.969,117.955,117.967,158000001.0
2006-12-19 06:32:00,117.97,117.97,117.952,117.967,149300002.0
2006-12-19 06:33:00,117.955,117.969,117.955,117.96,351799997.0
2006-12-19 06:34:00,117.937,117.953,117.929,117.949,254000000.0
2006-12-19 06:35:00,117.958,117.96,117.946,117.949,221500007.0
2006-12-19 06:36:00,117.954,117.954,117.938,117.938,289800001.0
2006-12-19 06:37:00,117.953,117.96,117.946,117.953,270000001.0
2006-12-19 06:38:00,117.943,117.957,117.943,117.952,150899998.0
2006-12-19 06:39:00,117.959,117.963,117.958,117.959,456900002.0
2006-12-19 06:40:00,117.968,117.968,117.921,117.941,197700000.0
2006-12-19 06:41:00,117.952,117.967,117.952,117.96,182999999.0
2006-12-19 06:42:00,117.961,117.974,117.961,117.968,172500000.0
2006-12-19 06:43:00,117.95,117.959,117.95,117.954,150600001.0
2006-12-19 06:44:00,117.968,117.969,117.925,117.954,223399995.0
2006-12-19 06:45:00,117.95,117.967,117.95,117.957,459200007.0
2006-12-19 06:46:00,117.968,117.968,117.955,117.964,292500004.0
2006-12-19 06:47:00,117.958,117.983,117.954,117.981,236700004.0
2006-12-19 06:48:00,117.97,117.976,117.965,117.97,246900005.0
2006-12-19 06:49:00,117.972,117.972,117.96,117.97,151599999.0
2006-12-19 06:50:00,117.95,117.962,117.94,117.951,188000000.0
2006-12-19 06:51:00,117.948,117.964,117.944,117.955,310699991.0
2006-12-19 06:52:00,117.973,117.973,117.957,117.957,246900004.0
2006-12-19 06:53:00,117.94,117.965,117.922,117.965,172299998.0
2006-12-19 06:54:00,117.978,117.979,117.947,117.968,258400003.0
2006-12-19 06:55:00,117.965,117.974,117.942,117.962,239800003.0
2006-12-19 06:56:00,117.963,117.963,117.937,117.948,195200001.0
2006-12-19 06:57:00,117.967,117.973,117.963,117.97,43700001.0
2006-12-19 06:58:00,117.961,117.976,117.95,117.973,287399995.0
2006-12-19 06:59:00,117.963,117.978,117.953,117.976,273899998.0
2006-12-19 07:00:00,117.958,117.974,117.952,117.953,291300002.0
2006-12-19 07:01:00,117.97,117.981,117.968,117.976,184900003.0
2006-12-19 07:02:00,117.978,117.978,117.972,117.972,80200001.0
2006-12-19 07:03:00,117.963,117.975,117.959,117.963,465599997.0
2006-12-19 07:04:00,117.953,117.973,117.943,117.961,295700003.0
2006-12-19 07:05:00,117.965,117.975,117.95,117.963,209899995.0
2006-12-19 07:06:00,117.95,117.954,117.939,117.952,355199997.0
2006-12-19 07:07:00,117.957,117.958,117.941,117.941,189699999.0
2006-12-19 07:08:00,117.922,117.967,117.921,117.967,238600001.0
2006-12-19 07:09:00,117.957,117.957,117.942,117.947,259499999.0
2006-12-19 07:10:00,117.951,117.952,117.92,117.948,265500002.0
2006-12-19 07:11:00,117.962,117.967,117.955,117.96,283900006.0
2006-12-19 07:12:00,117.961,117.971,117.958,117.968,167999996.0
2006-12-19 07:13:00,117.961,117.961,117.954,117.957,216299997.0
2006-12-19 07:14:00,117.945,117.945,117.926,117.929,175199998.0
2006-12-19 07:15:00,117.94,117.975,117.936,117.975,353300003.0
2006-12-19 07:16:00,117.964,117.974,117.948,117.964,159400000.0
2006-12-19 07:17:00,117.98,117.98,117.967,117.972,212899998.0
2006-12-19 07:18:00,117.972,117.972,117.961,117.967,171700005.0
2006-12-19 07:19:00,117.968,117.968,117.95,117.965,204899999.0
2006-12-19 07:20:00,117.97,117.975,117.964,117.972,270800001.0
2006-12-19 07:21:00,117.972,117.972,117.946,117.963,436999992.0
2006-12-19 07:22:00,117.965,117.973,117.963,117.973,181799999.0
2006-12-19 07:23:00,117.964,117.977,117.958,117.977,330700002.0
2006-12-19 07:24:00,117.977,117.977,117.964,117.975,371300002.0
2006-12-19 07:25:00,117.955,117.971,117.949,117.963,114900001.0
2006-12-19 07:26:00,117.979,117.984,117.975,117.979,237700002.0
2006-12-19 07:27:00,117.982,117.988,117.951,117.951,392599991.0
2006-12-19 07:28:00,117.983,117.983,117.974,117.983,100900002.0
2006-12-19 07:29:00,117.984,117.984,117.957,117.959,140700000.0
2006-12-19 07:30:00,117.968,117.978,117.966,117.971,124400001.0
2006-12-19 07:31:00,117.953,117.979,117.946,117.979,141399997.0
2006-12-19 07:32:00,117.983,117.984,117.959,117.984,279600001.0
2006-12-19 07:33:00,117.978,117.983,117.967,117.973,269300004.0
2006-12-19 07:34:00,117.967,117.975,117.934,117.975,337899998.0
2006-12-19 07:35:00,117.975,117.986,117.975,117.975,128600000.0
2006-12-19 07:36:00,117.97,117.98,117.959,117.98,278799999.0
2006-12-19 07:37:00,117.973,117.978,117.961,117.978,137399999.0
2006-12-19 07:38:00,117.968,117.982,117.948,117.982,235200001.0
2006-12-19 07:39:00,117.987,117.993,117.985,117.986,319000000.0
2006-12-19 07:40:00,117.98,117.99,117.979,117.979,125900001.0
2006-12-19 07:41:00,117.975,117.99,117.964,117.988,400099998.0
2006-12-19 07:42:00,117.967,117.975,117.95,117.972,196499999.0
2006-12-19 07:43:00,117.99,117.999,117.99,117.999,108200000.0
2006-12-19 07:44:00,117.996,118.018,117.996,118.003,376100004.0
2006-12-19 07:45:00,117.993,118.005,117.982,117.991,341100003.0
2006-12-19 07:46:00,118.004,118.016,118.004,118.016,155900003.0
2006-12-19 07:47:00,118.005,118.023,118.001,118.012,193799994.0
2006-12-19 07:48:00,118.009,118.009,117.992,118.001,420299998.0
2006-12-19 07:49:00,118.005,118.023,118.005,118.023,235400001.0
2006-12-19 07:50:00,118.015,118.015,118.003,118.003,245499994.0
2006-12-19 07:51:00,118.007,118.013,118.002,118.007,323100008.0
2006-12-19 07:52:00,117.993,118.001,117.981,117.991,147000002.0
2006-12-19 07:53:00,118.003,118.009,117.996,118.002,148800000.0
2006-12-19 07:54:00,118.005,118.015,118.005,118.005,246599997.0
2006-12-19 07:55:00,118.007,118.013,118.003,118.003,289200003.0
2006-12-19 07:56:00,118.017,118.017,118.0,118.004,125800001.0
2006-12-19 07:57:00,117.995,118.014,117.991,118.013,422499997.0
2006-12-19 07:58:00,118.012,118.021,118.01,118.017,227799998.0
2006-12-19 07:59:00,118.018,118.02,118.014,118.014,143900000.0
2006-12-19 08:00:00,118.004,118.004,118.001,118.001,115599998.0
2006-12-19 08:01:00,117.993,118.011,117.954,118.011,351600000.0
2006-12-19 08:02:00,118.008,118.008,117.989,117.995,98500000.0
2006-12-19 08:03:00,118.001,118.019,118.001,118.019,84700002.0
2006-12-19 08:04:00,118.024,118.033,118.018,118.021,196299998.0
2006-12-19 08:05:00,118.024,118.024,118.003,118.01,131600001.0
2006-12-19 08:06:00,118.017,118.023,118.013,118.016,204500003.0
2006-12-19 08:07:00,118.02,118.025,118.018,118.019,260299992.0
2006-12-19 08:08:00,118.027,118.027,117.992,118.004,194300002.0
2006-12-19 08:09:00,118.005,118.012,117.99,118.001,132899996.0
2006-12-19 08:10:00,118.004,118.011,118.003,118.009,318600002.0
2006-12-19 08:11:00,118.01,118.01,118.0,118.004,258800005.0
2006-12-19 08:12:00,118.008,118.019,118.007,118.016,275599997.0
2006-12-19 08:13:00,118.0,118.003,117.998,118.003,147399998.0
2006-12-19 08:14:00,117.996,117.996,117.989,117.989,205000003.0
2006-12-19 08:15:00,117.98,117.997,117.98,117.987,375800001.0
2006-12-19 08:16:00,117.976,117.976,117.963,117.968,273200004.0
2006-12-19 08:17:00,117.966,117.967,117.964,117.966,301699992.0
2006-12-19 08:18:00,117.973,117.973,117.962,117.973,165100002.0
2006-12-19 08:19:00,117.958,117.958,117.937,117.943,153699996.0
2006-12-19 08:20:00,117.953,117.953,117.934,117.95,214399997.0
2006-12-19 08:21:00,117.953,117.961,117.944,117.961,247800000.0
2006-12-19 08:22:00,117.956,117.956,117.939,117.94,204300001.0
2006-12-19 08:23:00,117.939,117.948,117.939,117.94,444999997.0
2006-12-19 08:24:00,117.943,117.943,117.93,117.938,394000002.0
2006-12-19 08:25:00,117.945,117.95,117.923,117.923,333599999.0
2006-12-19 08:26:00,117.937,117.947,117.934,117.947,224499999.0
2006-12-19 08:27:00,117.945,117.958,117.945,117.955,342800001.0
2006-12-19 08:28:00,117.949,117.96,117.949,117.959,268000003.0
2006-12-19 08:29:00,117.952,117.961,117.944,117.958,298500004.0
2006-12-19 08:30:00,117.965,117.968,117.958,117.964,242500000.0
2006-12-19 08:31:00,117.969,117.969,117.934,117.934,444399998.0
2006-12-19 08:32:00,117.958,117.969,117.936,117.965,199800000.0
2006-12-19 08:33:00,117.98,117.992,117.968,117.986,194900004.0
2006-12-19 08:34:00,118.0,118.0,117.968,117.968,297599996.0
2006-12-19 08:35:00,117.99,118.001,117.983,118.001,180400001.0
2006-12-19 08:36:00,118.0,118.005,118.0,118.0,297000003.0
2006-12-19 08:37:00,118.0,118.0,117.985,117.989,167300000.0
2006-12-19 08:38:00,117.989,117.992,117.988,117.992,213000001.0
2006-12-19 08:39:00,117.99,117.995,117.99,117.99,59900000.0
2006-12-19 08:40:00,117.992,118.001,117.979,118.001,357800000.0
2006-12-19 08:41:00,118.001,118.001,117.969,117.978,378999997.0
2006-12-19 08:42:00,117.985,117.99,117.973,117.983,418900001.0
2006-12-19 08:43:00,117.981,117.985,117.963,117.963,199100002.0
2006-12-19 08:44:00,117.952,117.952,117.941,117.944,284400001.0
2006-12-19 08:45:00,117.941,117.953,117.941,117.953,400300004.0
2006-12-19 08:46:00,117.945,117.948,117.931,117.94,256900002.0
2006-12-19 08:47:00,117.95,117.963,117.949,117.952,333899995.0
2006-12-19 08:48:00,117.945,117.945,117.927,117.935,131500002.0
2006-12-19 08:49:00,117.937,117.951,117.936,117.938,293299998.0
2006-12-19 08:50:00,117.927,117.954,117.917,117.936,356799999.0
2006-12-19 08:51:00,117.953,117.96,117.911,117.911,165199999.0
2006-12-19 08:52:00,117.955,117.957,117.95,117.952,188299999.0
2006-12-19 08:53:00,117.943,117.952,117.935,117.952,241400001.0
2006-12-19 08:54:00,117.961,117.963,117.949,117.953,358399993.0
2006-12-19 08:55:00,117.933,117.933,117.907,117.915,209900005.0
2006-12-19 08:56:00,117.954,117.954,117.938,117.938,232199998.0
2006-12-19 08:57:00,117.948,117.949,117.93,117.93,235599999.0
2006-12-19 08:58:00,117.932,117.939,117.922,117.928,195600003.0
2006-12-19 08:59:00,117.932,117.947,117.932,117.934,166599998.0
2006-12-19 09:00:00,117.93,117.932,117.918,117.922,371600008.0
2006-12-19 09:01:00,117.938,117.94,117.933,117.933,86799998.0
2006-12-19 09:02:00,117.917,117.927,117.904,117.923,241999994.0
2006-12-19 09:03:00,117.924,117.932,117.912,117.916,321100000.0
2006-12-19 09:04:00,117.923,117.935,117.913,117.923,258700001.0
2006-12-19 09:05:00,117.915,117.948,117.904,117.94,241799998.0
2006-12-19 09:06:00,117.942,117.951,117.942,117.943,278800001.0
2006-12-19 09:07:00,117.938,117.944,117.924,117.938,211700003.0
2006-12-19 09:08:00,117.932,117.952,117.92,117.947,191200001.0
2006-12-19 09:09:00,117.932,117.938,117.91,117.938,184700003.0
2006-12-19 09:10:00,117.942,117.954,117.929,117.929,278799999.0
2006-12-19 09:11:00,117.94,117.966,117.94,117.956,203900001.0
2006-12-19 09:12:00,117.947,117.953,117.945,117.947,247500001.0
2006-12-19 09:13:00,117.942,117.942,117.929,117.938,238600001.0
2006-12-19 09:14:00,117.929,117.94,117.929,117.935,345800001.0
2006-12-19 09:15:00,117.939,117.961,117.939,117.961,385400002.0
2006-12-19 09:16:00,117.983,118.058,117.983,118.052,133799998.0
2006-12-19 09:17:00,118.034,118.048,118.031,118.038,213300000.0
2006-12-19 09:18:00,118.03,118.081,118.02,118.081,277599997.0
2006-12-19 09:19:00,118.094,118.128,118.094,118.122,238500002.0
2006-12-19 09:20:00,118.132,118.162,118.132,118.153,281199998.0
2006-12-19 09:21:00,118.153,118.158,118.142,118.142,308099999.0
2006-12-19 09:22:00,118.147,118.17,118.146,118.17,195399999.0
2006-12-19 09:23:00,118.172,118.172,118.156,118.156,351699994.0
2006-12-19 09:24:00,118.146,118.159,118.144,118.145,341500005.0
2006-12-19 09:25:00,118.145,118.15,118.129,118.138,252900002.0
2006-12-19 09:26:00,118.137,118.137,118.074,118.074,178400003.0
2006-12-19 09:27:00,118.08,118.097,118.077,118.097,301300002.0
2006-12-19 09:28:00,118.1,118.115,118.1,118.115,91599998.0
2006-12-19 09:29:00,118.12,118.128,118.1,118.1,217100004.0
2006-12-19 09:30:00,118.089,118.089,118.076,118.088,66800000.0
2006-12-19 09:31:00,118.1,118.122,118.1,118.122,137599999.0
2006-12-19 09:32:00,118.132,118.149,118.125,118.146,185600000.0
2006-12-19 09:33:00,118.146,118.176,118.146,118.175,178100002.0
2006-12-19 09:34:00,118.163,118.163,118.147,118.154,147900001.0
2006-12-19 09:35:00,118.155,118.179,118.144,118.179,107599999.0
2006-12-19 09:36:00,118.185,118.232,118.176,118.232,279199999.0
2006-12-19 09:37:00,118.234,118.234,118.189,118.202,365599999.0
2006-12-19 09:38:00,118.193,118.196,118.17,118.17,275399999.0
2006-12-19 09:39:00,118.155,118.17,118.155,118.17,210600004.0
2006-12-19 09:40:00,118.18,118.212,118.174,118.189,302099998.0
2006-12-19 09:41:00,118.176,118.186,118.169,118.171,317000008.0
2006-12-19 09:42:00,118.186,118.187,118.167,118.17,192599994.0
2006-12-19 09:43:00,118.167,118.171,118.157,118.171,225600001.0
2006-12-19 09:44:00,118.172,118.178,118.166,118.169,174100005.0
2006-12-19 09:45:00,118.173,118.173,118.169,118.17,225700001.0
2006-12-19 09:46:00,118.178,118.183,118.152,118.172,102399996.0
2006-12-19 09:47:00,118.182,118.183,118.173,118.177,231300003.0
2006-12-19 09:48:00,118.172,118.184,118.151,118.163,149600000.0
2006-12-19 09:49:00,118.135,118.161,118.129,118.148,250800003.0
2006-12-19 09:50:00,118.143,118.151,118.128,118.13,270000001.0
2006-12-19 09:51:00,118.121,118.14,118.12,118.14,129100001.0
2006-12-19 09:52:00,118.137,118.16,118.131,118.16,184200003.0
2006-12-19 09:53:00,118.158,118.179,118.153,118.17,311499997.0
2006-12-19 09:54:00,118.165,118.176,118.165,118.171,146600000.0
2006-12-19 09:55:00,118.18,118.18,118.163,118.174,169699998.0
2006-12-19 09:56:00,118.177,118.18,118.161,118.18,173499996.0
2006-12-19 09:57:00,118.19,118.241,118.19,118.241,205200000.0
2006-12-19 09:58:00,118.245,118.25,118.232,118.232,201700001.0
2006-12-19 09:59:00,118.229,118.24,118.218,118.227,274700001.0
2006-12-19 10:00:00,118.228,118.241,118.223,118.241,380499999.0
2006-12-19 10:01:00,118.239,118.249,118.239,118.249,134300002.0
2006-12-19 10:02:00,118.251,118.252,118.237,118.252,247400000.0
2006-12-19 10:03:00,118.26,118.269,118.256,118.262,94400000.0
2006-12-19 10:04:00,118.258,118.283,118.256,118.268,189899993.0
2006-12-19 10:05:00,118.267,118.267,118.223,118.223,233699996.0
2006-12-19 10:06:00,118.216,118.228,118.212,118.212,145800002.0
2006-12-19 10:07:00,118.21,118.227,118.206,118.215,245599999.0
2006-12-19 10:08:00,118.212,118.214,118.181,118.185,231099996.0
2006-12-19 10:09:00,118.201,118.201,118.182,118.188,269800003.0
2006-12-19 10:10:00,118.203,118.21,118.184,118.184,338700004.0
2006-12-19 10:11:00,118.176,118.191,118.161,118.161,297099996.0
2006-12-19 10:12:00,118.158,118.189,118.156,118.181,240500000.0
2006-12-19 10:13:00,118.187,118.207,118.183,118.183,287900006.0
2006-12-19 10:14:00,118.176,118.206,118.176,118.199,206199996.0
2006-12-19 10:15:00,118.189,118.206,118.178,118.178,385999997.0
2006-12-19 10:16:00,118.18,118.192,118.177,118.187,469000001.0
2006-12-19 10:17:00,118.192,118.196,118.175,118.191,350700002.0
2006-12-19 10:18:00,118.198,118.205,118.191,118.193,204399995.0
2006-12-19 10:19:00,118.18,118.18,118.131,118.148,193300002.0
2006-12-19 10:20:00,118.17,118.187,118.17,118.175,197600000.0
2006-12-19 10:21:00,118.18,118.185,118.159,118.165,355300002.0
2006-12-19 10:22:00,118.165,118.18,118.155,118.18,321100001.0
2006-12-19 10:23:00,118.168,118.168,118.146,118.155,201399996.0
2006-12-19 10:24:00,118.154,118.164,118.146,118.164,148100003.0
2006-12-19 10:25:00,118.172,118.181,118.165,118.168,243599998.0
2006-12-19 10:26:00,118.16,118.16,118.122,118.132,140800003.0
2006-12-19 10:27:00,118.127,118.137,118.124,118.137,343599998.0
2006-12-19 10:28:00,118.138,118.145,118.125,118.145,255599998.0
2006-12-19 10:29:00,118.14,118.153,118.117,118.141,141900001.0
2006-12-19 10:30:00,118.145,118.152,118.125,118.132,230100003.0
2006-12-19 10:31:00,118.138,118.138,118.116,118.118,161999995.0
2006-12-19 10:32:00,118.124,118.141,118.118,118.141,201899996.0
2006-12-19 10:33:00,118.138,118.138,118.119,118.127,142300001.0
2006-12-19 10:34:00,118.135,118.138,118.131,118.132,312200000.0
2006-12-19 10:35:00,118.126,118.126,118.109,118.109,64400000.0
2006-12-19 10:36:00,118.078,118.1,118.067,118.1,202100000.0
2006-12-19 10:37:00,118.118,118.118,118.08,118.08,20200000.0
2006-12-19 10:38:00,118.07,118.104,118.064,118.102,280999999.0
2006-12-19 10:39:00,118.1,118.116,118.093,118.116,282999998.0
2006-12-19 10:40:00,118.108,118.108,118.09,118.095,234599997.0
2006-12-19 10:41:00,118.105,118.105,118.095,118.095,195400003.0
2006-12-19 10:42:00,118.093,118.128,118.088,118.128,178300000.0
2006-12-19 10:43:00,118.14,118.169,118.14,118.161,189499999.0
2006-12-19 10:44:00,118.162,118.181,118.158,118.172,311100003.0
2006-12-19 10:45:00,118.182,118.182,118.181,118.181,4800000.0
2006-12-19 10:46:00,118.169,118.169,118.143,118.143,165399997.0
2006-12-19 10:47:00,118.148,118.148,118.108,118.11,300199999.0
2006-12-19 10:48:00,118.111,118.111,118.102,118.108,151100000.0
2006-12-19 10:49:00,118.115,118.118,118.089,118.107,236800000.0
2006-12-19 10:50:00,118.112,118.112,118.099,118.101,166100004.0
2006-12-19 10:51:00,118.097,118.098,118.078,118.078,218200002.0
2006-12-19 10:52:00,118.073,118.129,118.067,118.125,145600000.0
2006-12-19 10:53:00,118.11,118.11,118.079,118.082,139700001.0
2006-12-19 10:54:00,118.088,118.123,118.084,118.123,263299999.0
2006-12-19 10:55:00,118.127,118.131,118.119,118.125,330000000.0
2006-12-19 10:56:00,118.122,118.122,118.068,118.072,254799995.0
2006-12-19 10:57:00,118.071,118.082,118.071,118.078,180899996.0
2006-12-19 10:58:00,118.092,118.106,118.092,118.098,210199999.0
2006-12-19 10:59:00,118.092,118.111,118.086,118.093,163099999.0
2006-12-19 11:00:00,118.083,118.083,118.029,118.035,209800003.0
2006-12-19 11:01:00,118.033,118.033,117.981,117.984,158300003.0
2006-12-19 11:02:00,117.995,118.034,117.995,118.028,361400000.0
2006-12-19 11:03:00,118.035,118.053,118.03,118.032,162699999.0
2006-12-19 11:04:00,118.033,118.058,118.033,118.056,240700002.0
2006-12-19 11:05:00,118.06,118.082,118.058,118.082,364899995.0
2006-12-19 11:06:00,118.089,118.089,118.063,118.069,320900001.0
2006-12-19 11:07:00,118.071,118.097,118.071,118.092,134000004.0
2006-12-19 11:08:00,118.089,118.092,118.08,118.087,254500003.0
2006-12-19 11:09:00,118.077,118.086,118.071,118.086,135700003.0
2006-12-19 11:10:00,118.081,118.081,118.043,118.054,148499999.0
2006-12-19 11:11:00,118.072,118.079,118.066,118.072,186300001.0
2006-12-19 11:12:00,118.078,118.078,118.049,118.057,219400004.0
2006-12-19 11:13:00,118.045,118.045,118.029,118.038,210199996.0
2006-12-19 11:14:00,118.034,118.044,118.007,118.009,301100004.0
2006-12-19 11:15:00,118.001,118.022,118.001,118.022,231199997.0
2006-12-19 11:16:00,118.023,118.036,118.006,118.017,222400003.0
2006-12-19 11:17:00,118.011,118.02,118.006,118.017,227200000.0
2006-12-19 11:18:00,118.023,118.035,118.019,118.027,254299999.0
2006-12-19 11:19:00,118.016,118.016,118.008,118.01,280300002.0
2006-12-19 11:20:00,118.018,118.023,118.013,118.018,235300002.0
2006-12-19 11:21:00,118.028,118.068,118.028,118.068,164000000.0
2006-12-19 11:22:00,118.085,118.088,118.046,118.05,211199999.0
2006-12-19 11:23:00,118.057,118.06,118.04,118.04,152999998.0
2006-12-19 11:24:00,118.048,118.059,118.045,118.058,240999996.0
2006-12-19 11:25:00,118.052,118.066,118.05,118.057,124600000.0
2006-12-19 11:26:00,118.054,118.062,118.047,118.052,243600000.0
2006-12-19 11:27:00,118.06,118.067,118.05,118.052,94800000.0
2006-12-19 11:28:00,118.057,118.059,118.036,118.036,337100009.0
2006-12-19 11:29:00,118.037,118.047,118.035,118.037,189000003.0
2006-12-19 11:30:00,118.04,118.047,118.033,118.033,233399994.0
2006-12-19 11:31:00,118.033,118.051,118.033,118.051,127200000.0
2006-12-19 11:32:00,118.054,118.054,118.028,118.034,240100004.0
2006-12-19 11:33:00,118.043,118.043,118.04,118.04,70099999.0
2006-12-19 11:34:00,118.03,118.035,118.026,118.035,179499997.0
2006-12-19 11:35:00,118.039,118.039,118.03,118.03,265400003.0
2006-12-19 11:36:00,118.028,118.045,118.017,118.045,231599998.0
2006-12-19 11:37:00,118.044,118.044,118.03,118.036,173300000.0
2006-12-19 11:38:00,118.022,118.025,118.014,118.025,269899995.0
2006-12-19 11:39:00,118.028,118.043,118.026,118.043,269599994.0
2006-12-19 11:40:00,118.047,118.069,118.047,118.069,241699998.0
2006-12-19 11:41:00,118.063,118.081,118.058,118.081,372400002.0
2006-12-19 11:42:00,118.088,118.088,118.052,118.052,194400001.0
2006-12-19 11:43:00,118.055,118.059,117.93,117.93,183399999.0
2006-12-19 11:44:00,118.06,118.078,118.058,118.067,96100002.0
2006-12-19 11:45:00,118.077,118.086,118.069,118.086,380300004.0
2006-12-19 11:46:00,118.088,118.095,118.088,118.095,105299997.0
2006-12-19 11:47:00,118.095,118.1,118.087,118.093,320700005.0
2006-12-19 11:48:00,118.09,118.09,118.073,118.078,140100000.0
2006-12-19 11:49:00,118.086,118.086,118.067,118.069,299700009.0
2006-12-19 11:50:00,118.07,118.09,118.067,118.09,236500000.0
2006-12-19 11:51:00,118.087,118.094,118.084,118.088,371700002.0
2006-12-19 11:52:00,118.091,118.091,118.068,118.091,216600001.0
2006-12-19 11:53:00,118.083,118.09,118.076,118.09,267999997.0
2006-12-19 11:54:00,118.063,118.089,118.042,118.085,288000000.0
2006-12-19 11:55:00,118.087,118.095,118.083,118.095,294300000.0
2006-12-19 11:56:00,118.083,118.083,118.072,118.077,337699996.0
2006-12-19 11:57:00,118.078,118.082,118.069,118.07,176700000.0
2006-12-19 11:58:00,118.066,118.066,118.048,118.054,172399999.0
2006-12-19 11:59:00,118.062,118.081,118.059,118.081,213100004.0
2006-12-19 12:00:00,118.092,118.1,118.089,118.09,196599999.0
2006-12-19 12:01:00,118.08,118.08,118.047,118.054,193199999.0
2006-12-19 12:02:00,118.03,118.069,118.021,118.065,257400004.0
2006-12-19 12:03:00,118.075,118.082,118.049,118.049,206299999.0
2006-12-19 12:04:00,118.055,118.055,118.029,118.031,433300004.0
2006-12-19 12:05:00,118.032,118.04,118.023,118.04,131000001.0
2006-12-19 12:06:00,118.032,118.034,118.01,118.011,261100000.0
2006-12-19 12:07:00,118.025,118.044,118.017,118.017,160199998.0
2006-12-19 12:08:00,118.009,118.009,118.001,118.007,132600003.0
2006-12-19 12:09:00,118.01,118.03,118.0,118.026,499499988.0
2006-12-19 12:10:00,118.037,118.039,118.024,118.024,266200004.0
2006-12-19 12:11:00,118.033,118.033,118.014,118.027,385399999.0
2006-12-19 12:12:00,118.043,118.049,118.034,118.038,224800004.0
2006-12-19 12:13:00,118.038,118.038,118.031,118.035,255899994.0
2006-12-19 12:14:00,118.022,118.022,118.008,118.015,291199999.0
2006-12-19 12:15:00,118.027,118.029,118.016,118.018,258400006.0
2006-12-19 12:16:00,118.017,118.027,117.991,117.991,204300002.0
2006-12-19 12:17:00,117.998,118.013,117.994,118.013,353899994.0
2006-12-19 12:18:00,118.014,118.021,118.014,118.021,75700001.0
2006-12-19 12:19:00,118.013,118.029,118.004,118.017,257599994.0
2006-12-19 12:20:00,118.007,118.007,117.976,117.976,187499999.0
2006-12-19 12:21:00,117.975,117.981,117.961,117.961,120900003.0
2006-12-19 12:22:00,117.958,117.958,117.948,117.956,312999998.0
2006-12-19 12:23:00,117.958,117.966,117.919,117.923,241799997.0
2006-12-19 12:24:00,117.921,117.958,117.919,117.952,313000004.0
2006-12-19 12:25:00,117.948,117.955,117.945,117.948,253300000.0
2006-12-19 12:26:00,117.941,117.941,117.919,117.919,110699999.0
2006-12-19 12:27:00,117.914,117.915,117.901,117.915,220399999.0
2006-12-19 12:28:00,117.92,117.93,117.913,117.923,205000000.0
2006-12-19 12:29:00,117.918,117.918,117.906,117.909,167999999.0
2006-12-19 12:30:00,117.915,117.921,117.907,117.915,227899995.0
2006-12-19 12:31:00,117.916,117.94,117.915,117.94,159800003.0
2006-12-19 12:32:00,117.95,117.957,117.945,117.945,195999997.0
2006-12-19 12:33:00,117.95,117.96,117.948,117.951,392399996.0
2006-12-19 12:34:00,117.952,117.964,117.952,117.962,249600006.0
2006-12-19 12:35:00,117.963,117.963,117.952,117.957,235100001.0
2006-12-19 12:36:00,117.95,117.951,117.942,117.95,230400003.0
2006-12-19 12:37:00,117.938,117.938,117.906,117.91,236900002.0
2006-12-19 12:38:00,117.94,117.942,117.925,117.942,268900002.0
2006-12-19 12:39:00,117.965,117.986,117.965,117.98,263100004.0
2006-12-19 12:40:00,117.96,117.972,117.926,117.937,202900001.0
2006-12-19 12:41:00,117.97,117.976,117.964,117.97,143800004.0
2006-12-19 12:42:00,117.968,117.968,117.941,117.958,124000001.0
2006-12-19 12:43:00,117.967,117.968,117.963,117.968,145499999.0
2006-12-19 12:44:00,117.963,117.976,117.949,117.961,165400002.0
2006-12-19 12:45:00,117.983,117.985,117.935,117.97,403899993.0
2006-12-19 12:46:00,117.99,118.019,117.99,117.994,324199997.0
2006-12-19 12:47:00,117.987,118.002,117.934,118.002,130499999.0
2006-12-19 12:48:00,118.006,118.022,118.006,118.022,287600004.0
2006-12-19 12:49:00,118.03,118.03,118.013,118.013,298200003.0
2006-12-19 12:50:00,117.998,118.005,117.994,118.0,176699997.0
2006-12-19 12:51:00,118.014,118.019,118.001,118.001,345500003.0
2006-12-19 12:52:00,118.001,118.001,117.989,117.994,174199997.0
2006-12-19 12:53:00,118.0,118.008,118.0,118.005,265400002.0
2006-12-19 12:54:00,118.005,118.01,118.005,118.01,28700001.0
2006-12-19 12:55:00,118.028,118.041,118.028,118.033,343500006.0
2006-12-19 12:56:00,118.032,118.042,118.026,118.035,308500002.0
2006-12-19 12:57:00,118.036,118.057,118.036,118.045,320900000.0
2006-12-19 12:58:00,118.03,118.044,118.007,118.028,211599998.0
2006-12-19 12:59:00,118.031,118.033,118.019,118.033,480600000.0
2006-12-19 13:00:00,118.032,118.055,118.03,118.05,170599997.0
2006-12-19 13:01:00,118.035,118.046,118.034,118.045,91799998.0
2006-12-19 13:02:00,118.036,118.05,118.015,118.036,304599994.0
2006-12-19 13:03:00,118.034,118.051,118.033,118.051,202399998.0
2006-12-19 13:04:00,118.052,118.076,118.052,118.061,305600006.0
2006-12-19 13:05:00,118.066,118.067,118.051,118.066,157500004.0
2006-12-19 13:06:00,118.068,118.075,118.039,118.056,301699996.0
2006-12-19 13:07:00,118.061,118.068,118.053,118.064,406200000.0
2006-12-19 13:08:00,118.067,118.068,118.058,118.058,284500000.0
2006-12-19 13:09:00,118.048,118.062,118.046,118.062,151200000.0
2006-12-19 13:10:00,118.072,118.072,118.058,118.058,102599998.0
2006-12-19 13:11:00,118.043,118.064,118.034,118.062,273699995.0
2006-12-19 13:12:00,118.057,118.069,118.053,118.053,211699994.0
2006-12-19 13:13:00,118.052,118.057,118.05,118.051,182799999.0
2006-12-19 13:14:00,118.055,118.07,118.055,118.067,260199996.0
2006-12-19 13:15:00,118.058,118.076,118.041,118.076,295000001.0
2006-12-19 13:16:00,118.07,118.081,118.07,118.072,228100004.0
2006-12-19 13:17:00,118.06,118.064,118.041,118.064,220899999.0
2006-12-19 13:18:00,118.078,118.078,118.025,118.06,113700003.0
2006-12-19 13:19:00,118.077,118.077,118.067,118.067,202700001.0
2006-12-19 13:20:00,118.068,118.071,118.052,118.052,108700000.0
2006-12-19 13:21:00,118.049,118.051,118.036,118.038,200199999.0
2006-12-19 13:22:00,118.039,118.039,118.021,118.034,250899996.0
2006-12-19 13:23:00,118.025,118.036,118.011,118.02,265500002.0
2006-12-19 13:24:00,118.018,118.026,118.01,118.014,228399995.0
2006-12-19 13:25:00,118.019,118.022,118.006,118.01,179400002.0
2006-12-19 13:26:00,117.994,117.994,117.965,117.965,145399998.0
2006-12-19 13:27:00,117.967,117.98,117.967,117.975,197499995.0
2006-12-19 13:28:00,117.977,118.036,117.977,118.036,109699999.0
2006-12-19 13:29:00,118.045,118.052,118.028,118.03,395900006.0
2006-12-19 13:30:00,118.015,118.015,117.956,117.98,283800004.0
2006-12-19 13:31:00,117.989,117.999,117.989,117.992,220499999.0
2006-12-19 13:32:00,117.995,118.004,117.985,118.004,270800001.0
2006-12-19 13:33:00,118.018,118.018,117.958,117.973,283300001.0
2006-12-19 13:34:00,117.973,118.002,117.973,118.002,225000002.0
2006-12-19 13:35:00,117.996,118.015,117.989,118.011,199000001.0
2006-12-19 13:36:00,117.993,117.993,117.965,117.99,357099998.0
2006-12-19 13:37:00,117.996,117.996,117.983,117.99,269699995.0
2006-12-19 13:38:00,117.985,117.985,117.975,117.978,148400001.0
2006-12-19 13:39:00,117.977,117.977,117.966,117.968,158400001.0
2006-12-19 13:40:00,117.955,117.974,117.954,117.973,378100005.0
2006-12-19 13:41:00,117.975,117.979,117.953,117.967,287700002.0
2006-12-19 13:42:00,117.955,117.978,117.93,117.972,322400002.0
2006-12-19 13:43:00,117.972,117.98,117.963,117.98,88700003.0
2006-12-19 13:44:00,117.973,117.986,117.954,117.985,371700007.0
2006-12-19 13:45:00,117.989,117.999,117.983,117.983,307499995.0
2006-12-19 13:46:00,117.975,118.0,117.975,117.989,233400003.0
2006-12-19 13:47:00,117.99,117.993,117.975,117.99,125599999.0
2006-12-19 13:48:00,117.986,118.0,117.978,118.0,168300005.0
2006-12-19 13:49:00,117.996,118.0,117.986,117.998,320500008.0
2006-12-19 13:50:00,118.005,118.007,117.998,117.998,202099998.0
2006-12-19 13:51:00,118.005,118.015,117.992,118.01,352800006.0
2006-12-19 13:52:00,118.018,118.02,117.999,118.0,283999994.0
2006-12-19 13:53:00,118.01,118.022,118.01,118.013,261999997.0
2006-12-19 13:54:00,118.016,118.017,118.001,118.013,223700000.0
2006-12-19 13:55:00,118.005,118.009,117.986,118.009,107699998.0
2006-12-19 13:56:00,118.005,118.02,118.003,118.007,318799999.0
2006-12-19 13:57:00,117.998,118.0,117.989,117.992,142099999.0
2006-12-19 13:58:00,117.996,118.0,117.977,118.0,220299999.0
2006-12-19 13:59:00,117.982,117.996,117.967,117.986,249199998.0
2006-12-19 14:00:00,117.989,118.0,117.988,117.996,202199996.0
2006-12-19 14:01:00,117.981,117.998,117.931,117.998,233200009.0
2006-12-19 14:02:00,118.03,118.047,118.024,118.024,146900001.0
2006-12-19 14:03:00,118.028,118.03,118.012,118.014,172099998.0
2006-12-19 14:04:00,118.025,118.029,117.99,118.02,173399999.0
2006-12-19 14:05:00,118.02,118.042,118.004,118.042,101799999.0
2006-12-19 14:06:00,118.045,118.046,118.033,118.041,275799999.0
2006-12-19 14:07:00,118.048,118.048,118.027,118.03,303999992.0
2006-12-19 14:08:00,118.029,118.034,118.006,118.015,226699998.0
2006-12-19 14:09:00,118.029,118.045,118.029,118.036,164399998.0
2006-12-19 14:10:00,118.048,118.049,118.019,118.032,163500002.0
2006-12-19 14:11:00,118.026,118.048,117.998,118.04,515899995.0
2006-12-19 14:12:00,118.033,118.052,118.033,118.035,332699997.0
2006-12-19 14:13:00,118.032,118.043,118.027,118.027,102999999.0
2006-12-19 14:14:00,118.042,118.05,118.001,118.041,218800000.0
2006-12-19 14:15:00,118.053,118.053,118.041,118.041,341300000.0
2006-12-19 14:16:00,118.04,118.04,118.018,118.033,262299997.0
2006-12-19 14:17:00,118.021,118.021,117.993,118.021,194900000.0
2006-12-19 14:18:00,118.028,118.04,118.028,118.031,209800002.0
2006-12-19 14:19:00,118.039,118.051,118.039,118.051,99599997.0
2006-12-19 14:20:00,118.048,118.058,118.048,118.053,134000004.0
2006-12-19 14:21:00,118.048,118.06,118.039,118.06,270200001.0
2006-12-19 14:22:00,118.064,118.064,118.049,118.054,235399998.0
2006-12-19 14:23:00,118.068,118.07,118.058,118.063,475200000.0
2006-12-19 14:24:00,118.063,118.063,118.045,118.045,412199999.0
2006-12-19 14:25:00,118.048,118.067,118.048,118.063,242499999.0
2006-12-19 14:26:00,118.068,118.08,118.068,118.069,187100001.0
2006-12-19 14:27:00,118.076,118.104,118.076,118.1,165700000.0
2006-12-19 14:28:00,118.103,118.111,118.102,118.102,247800007.0
2006-12-19 14:29:00,118.1,118.104,118.096,118.104,201699998.0
2006-12-19 14:30:00,118.1,118.106,118.096,118.105,339200001.0
2006-12-19 14:31:00,118.102,118.102,118.088,118.088,316800001.0
2006-12-19 14:32:00,118.08,118.089,118.055,118.055,221500001.0
2006-12-19 14:33:00,118.044,118.051,118.044,118.046,213799997.0
2006-12-19 14:34:00,118.043,118.043,118.017,118.038,166800003.0
2006-12-19 14:35:00,118.035,118.053,118.031,118.043,267200003.0
2006-12-19 14:36:00,118.038,118.043,118.028,118.039,161299998.0
2006-12-19 14:37:00,118.04,118.04,118.03,118.033,147400002.0
2006-12-19 14:38:00,118.018,118.038,118.01,118.034,252400001.0
2006-12-19 14:39:00,118.028,118.044,118.023,118.028,253199998.0
2006-12-19 14:40:00,118.022,118.032,118.022,118.025,275799995.0
2006-12-19 14:41:00,118.02,118.036,118.019,118.025,181300003.0
2006-12-19 14:42:00,118.025,118.043,118.025,118.042,179800000.0
2006-12-19 14:43:00,118.042,118.042,118.03,118.03,318100004.0
2006-12-19 14:44:00,118.025,118.035,118.007,118.035,250600004.0
2006-12-19 14:45:00,118.041,118.058,118.041,118.05,141400000.0
2006-12-19 14:46:00,118.06,118.063,118.059,118.063,223400003.0
2006-12-19 14:47:00,118.042,118.065,118.023,118.061,207099997.0
2006-12-19 14:48:00,118.067,118.07,118.059,118.059,263300001.0
2006-12-19 14:49:00,118.058,118.058,118.045,118.054,178100000.0
2006-12-19 14:50:00,118.052,118.061,118.052,118.056,112700000.0
2006-12-19 14:51:00,118.057,118.059,118.051,118.057,310800005.0
2006-12-19 14:52:00,118.068,118.075,118.062,118.065,207500000.0
2006-12-19 14:53:00,118.05,118.059,118.037,118.059,200900000.0
2006-12-19 14:54:00,118.053,118.058,118.053,118.057,182300003.0
2006-12-19 14:55:00,118.055,118.058,118.044,118.058,239800000.0
2006-12-19 14:56:00,118.068,118.07,118.068,118.068,102400000.0
2006-12-19 14:57:00,118.077,118.079,118.067,118.075,387300001.0
2006-12-19 14:58:00,118.075,118.076,118.065,118.076,277000000.0
2006-12-19 14:59:00,118.08,118.086,118.072,118.086,181800001.0
2006-12-19 15:00:00,118.081,118.085,118.073,118.073,45200000.0
2006-12-19 15:01:00,118.087,118.089,118.077,118.079,123800002.0
2006-12-19 15:02:00,118.077,118.077,118.066,118.07,193200001.0
2006-12-19 15:03:00,118.077,118.078,118.068,118.073,189799999.0
2006-12-19 15:04:00,118.073,118.075,118.069,118.072,300600001.0
2006-12-19 15:05:00,118.069,118.101,118.069,118.101,228599998.0
2006-12-19 15:06:00,118.109,118.145,118.109,118.145,75300001.0
2006-12-19 15:07:00,118.128,118.134,118.128,118.134,192600001.0
2006-12-19 15:08:00,118.128,118.128,118.09,118.094,243099998.0
2006-12-19 15:09:00,118.093,118.109,118.09,118.109,115500004.0
2006-12-19 15:10:00,118.116,118.133,118.116,118.133,238899999.0
2006-12-19 15:11:00,118.131,118.136,118.117,118.129,271900006.0
2006-12-19 15:12:00,118.147,118.159,118.143,118.156,227600001.0
2006-12-19 15:13:00,118.161,118.161,118.139,118.146,173900000.0
2006-12-19 15:14:00,118.146,118.16,118.144,118.16,135300002.0
2006-12-19 15:15:00,118.153,118.16,118.149,118.15,254500003.0
2006-12-19 15:16:00,118.153,118.16,118.132,118.132,388600000.0
2006-12-19 15:17:00,118.128,118.141,118.127,118.141,174099999.0
2006-12-19 15:18:00,118.14,118.142,118.121,118.142,258299997.0
2006-12-19 15:19:00,118.147,118.152,118.142,118.149,128100000.0
2006-12-19 15:20:00,118.157,118.179,118.157,118.176,307900002.0
2006-12-19 15:21:00,118.162,118.162,118.148,118.153,502199991.0
2006-12-19 15:22:00,118.148,118.161,118.14,118.161,234800000.0
2006-12-19 15:23:00,118.158,118.17,118.155,118.159,289199999.0
2006-12-19 15:24:00,118.154,118.177,118.129,118.129,278299998.0
2006-12-19 15:25:00,118.163,118.165,118.135,118.161,243299998.0
2006-12-19 15:26:00,118.158,118.158,118.132,118.145,197400000.0
2006-12-19 15:27:00,118.144,118.17,118.14,118.17,224900002.0
2006-12-19 15:28:00,118.163,118.163,118.139,118.15,134999997.0
2006-12-19 15:29:00,118.153,118.154,118.101,118.101,158799999.0
2006-12-19 15:30:00,118.11,118.219,118.109,118.214,327699999.0
2006-12-19 15:31:00,118.242,118.27,118.226,118.27,402600005.0
2006-12-19 15:32:00,118.271,118.277,118.211,118.216,213399997.0
2006-12-19 15:33:00,118.211,118.249,118.204,118.249,217200003.0
2006-12-19 15:34:00,118.248,118.256,118.224,118.25,337899998.0
2006-12-19 15:35:00,118.252,118.252,118.218,118.218,124000001.0
2006-12-19 15:36:00,118.207,118.211,118.178,118.202,193500003.0
2006-12-19 15:37:00,118.207,118.224,118.193,118.224,375400001.0
2006-12-19 15:38:00,118.229,118.265,118.217,118.265,303899996.0
2006-12-19 15:39:00,118.267,118.289,118.259,118.267,205499996.0
2006-12-19 15:40:00,118.273,118.273,118.239,118.245,144799998.0
2006-12-19 15:41:00,118.243,118.246,118.235,118.235,238300000.0
2006-12-19 15:42:00,118.212,118.22,118.165,118.165,421599998.0
2006-12-19 15:43:00,118.196,118.205,118.185,118.205,157599998.0
2006-12-19 15:44:00,118.189,118.217,118.189,118.198,303000001.0
2006-12-19 15:45:00,118.186,118.201,118.169,118.183,201799998.0
2006-12-19 15:46:00,118.184,118.201,118.181,118.192,206700002.0
2006-12-19 15:47:00,118.195,118.204,118.192,118.192,147699998.0
2006-12-19 15:48:00,118.206,118.225,118.206,118.225,260300006.0
2006-12-19 15:49:00,118.237,118.265,118.237,118.265,182600003.0
2006-12-19 15:50:00,118.262,118.267,118.242,118.244,315900003.0
2006-12-19 15:51:00,118.24,118.244,118.218,118.244,209999997.0
2006-12-19 15:52:00,118.252,118.253,118.246,118.253,95800001.0
2006-12-19 15:53:00,118.25,118.25,118.22,118.22,259100000.0
2006-12-19 15:54:00,118.216,118.222,118.19,118.19,344500004.0
2006-12-19 15:55:00,118.177,118.186,118.165,118.172,312500003.0
2006-12-19 15:56:00,118.172,118.185,118.169,118.178,282000003.0
2006-12-19 15:57:00,118.176,118.191,118.176,118.186,192999999.0
2006-12-19 15:58:00,118.189,118.208,118.189,118.201,258900003.0
2006-12-19 15:59:00,118.192,118.204,118.18,118.189,261099996.0
2006-12-19 16:00:00,118.19,118.192,118.176,118.176,401600002.0
2006-12-19 16:01:00,118.174,118.188,118.172,118.188,197900003.0
2006-12-19 16:02:00,118.195,118.208,118.192,118.199,211100004.0
2006-12-19 16:03:00,118.195,118.195,118.171,118.182,202999996.0
2006-12-19 16:04:00,118.174,118.175,118.141,118.141,173399995.0
2006-12-19 16:05:00,118.141,118.152,118.141,118.151,308700000.0
2006-12-19 16:06:00,118.164,118.164,118.125,118.134,249200001.0
2006-12-19 16:07:00,118.12,118.12,118.111,118.112,226699997.0
2006-12-19 16:08:00,118.128,118.131,118.105,118.121,345600000.0
2006-12-19 16:09:00,118.113,118.113,118.097,118.097,252699997.0
2006-12-19 16:10:00,118.105,118.106,118.096,118.096,111200002.0
2006-12-19 16:11:00,118.102,118.102,118.089,118.098,231000005.0
2006-12-19 16:12:00,118.115,118.136,118.115,118.13,152700001.0
2006-12-19 16:13:00,118.126,118.128,118.114,118.119,306000005.0
2006-12-19 16:14:00,118.123,118.123,118.11,118.118,196499998.0
2006-12-19 16:15:00,118.114,118.121,118.114,118.118,110800000.0
2006-12-19 16:16:00,118.115,118.118,118.109,118.115,248200005.0
2006-12-19 16:17:00,118.116,118.125,118.113,118.117,245500004.0
2006-12-19 16:18:00,118.125,118.128,118.077,118.104,159200000.0
2006-12-19 16:19:00,118.13,118.138,118.129,118.129,103000000.0
2006-12-19 16:20:00,118.136,118.139,118.124,118.124,341299994.0
2006-12-19 16:21:00,118.136,118.14,118.122,118.122,298100000.0
2006-12-19 16:22:00,118.133,118.134,118.116,118.134,132800002.0
2006-12-19 16:23:00,118.13,118.15,118.129,118.15,306900000.0
2006-12-19 16:24:00,118.144,118.16,118.144,118.158,225599999.0
2006-12-19 16:25:00,118.167,118.172,118.167,118.172,106599998.0
2006-12-19 16:26:00,118.166,118.172,118.162,118.17,218900000.0
2006-12-19 16:27:00,118.179,118.193,118.179,118.191,117200002.0
2006-12-19 16:28:00,118.202,118.218,118.202,118.214,152899998.0
2006-12-19 16:29:00,118.208,118.216,118.197,118.202,274999999.0
2006-12-19 16:30:00,118.206,118.25,118.206,118.241,196999999.0
2006-12-19 16:31:00,118.227,118.227,118.199,118.203,201100003.0
2006-12-19 16:32:00,118.193,118.211,118.184,118.184,214399994.0
2006-12-19 16:33:00,118.175,118.186,118.174,118.174,175399998.0
2006-12-19 16:34:00,118.17,118.17,118.126,118.126,103999998.0
2006-12-19 16:35:00,118.122,118.15,118.121,118.141,426499995.0
2006-12-19 16:36:00,118.148,118.172,118.148,118.165,283800004.0
2006-12-19 16:37:00,118.16,118.168,118.154,118.154,372800004.0
2006-12-19 16:38:00,118.14,118.14,118.125,118.13,161600001.0
2006-12-19 16:39:00,118.118,118.119,118.079,118.079,327499995.0
2006-12-19 16:40:00,118.074,118.084,118.074,118.08,232699997.0
2006-12-19 16:41:00,118.092,118.1,118.075,118.1,270300000.0
2006-12-19 16:42:00,118.097,118.105,118.041,118.041,262799995.0
2006-12-19 16:43:00,118.027,118.028,117.997,117.997,91599998.0
2006-12-19 16:44:00,117.994,118.01,117.991,118.003,252900003.0
2006-12-19 16:45:00,118.001,118.001,117.967,117.974,368099999.0
2006-12-19 16:46:00,117.967,118.001,117.967,118.0,169300000.0
2006-12-19 16:47:00,118.004,118.006,117.982,117.992,270900000.0
2006-12-19 16:48:00,118.002,118.029,117.992,118.029,295599991.0
2006-12-19 16:49:00,118.028,118.038,118.01,118.01,209199993.0
2006-12-19 16:50:00,117.997,118.035,117.997,118.035,282300005.0
2006-12-19 16:51:00,118.024,118.048,117.997,118.048,262999996.0
2006-12-19 16:52:00,118.042,118.049,118.033,118.049,293900000.0
2006-12-19 16:53:00,118.048,118.048,118.027,118.03,181799999.0
2006-12-19 16:54:00,118.035,118.041,118.031,118.033,302399996.0
2006-12-19 16:55:00,118.021,118.034,118.021,118.033,149399998.0
2006-12-19 16:56:00,118.025,118.046,118.014,118.038,209100005.0
2006-12-19 16:57:00,118.046,118.046,118.021,118.026,393300000.0
2006-12-19 16:58:00,118.024,118.031,118.015,118.025,264200000.0
2006-12-19 16:59:00,118.035,118.04,118.02,118.04,264700001.0
2006-12-19 17:00:00,118.045,118.089,118.034,118.089,296200000.0
2006-12-19 17:01:00,118.098,118.098,118.076,118.089,368100004.0
2006-12-19 17:02:00,118.094,118.115,118.089,118.115,169599998.0
2006-12-19 17:03:00,118.116,118.132,118.116,118.122,183300001.0
2006-12-19 17:04:00,118.127,118.129,118.113,118.113,401899995.0
2006-12-19 17:05:00,118.118,118.136,118.118,118.123,42400000.0
2006-12-19 17:06:00,118.127,118.19,118.122,118.188,214900005.0
2006-12-19 17:07:00,118.187,118.187,118.165,118.173,249600001.0
2006-12-19 17:08:00,118.171,118.173,118.157,118.163,206900002.0
2006-12-19 17:09:00,118.158,118.162,118.153,118.157,264100000.0
2006-12-19 17:10:00,118.166,118.166,118.112,118.157,347000002.0
2006-12-19 17:11:00,118.155,118.166,118.154,118.166,148700004.0
2006-12-19 17:12:00,118.163,118.179,118.163,118.17,215300002.0
2006-12-19 17:13:00,118.173,118.18,118.166,118.18,268599998.0
2006-12-19 17:14:00,118.178,118.18,118.165,118.169,108600002.0
2006-12-19 17:15:00,118.164,118.189,118.164,118.188,120800000.0
2006-12-19 17:16:00,118.167,118.195,118.165,118.193,220399997.0
2006-12-19 17:17:00,118.19,118.207,118.186,118.191,229700000.0
2006-12-19 17:18:00,118.194,118.196,118.168,118.175,323500000.0
2006-12-19 17:19:00,118.179,118.182,118.157,118.157,310000005.0
2006-12-19 17:20:00,118.163,118.163,118.15,118.15,139899999.0
2006-12-19 17:21:00,118.152,118.161,118.152,118.152,340300007.0
2006-12-19 17:22:00,118.154,118.157,118.149,118.15,142000002.0
2006-12-19 17:23:00,118.147,118.17,118.144,118.144,109300000.0
2006-12-19 17:24:00,118.149,118.157,118.149,118.157,77200000.0
2006-12-19 17:25:00,118.156,118.156,118.14,118.144,238299999.0
2006-12-19 17:26:00,118.135,118.149,118.128,118.136,395500001.0
2006-12-19 17:27:00,118.14,118.149,118.133,118.133,287300000.0
2006-12-19 17:28:00,118.133,118.133,118.098,118.112,199999997.0
2006-12-19 17:29:00,118.108,118.12,118.1,118.1,294800001.0
2006-12-19 17:30:00,118.088,118.098,118.081,118.097,189999997.0
2006-12-19 17:31:00,118.091,118.095,118.077,118.086,317700009.0
2006-12-19 17:32:00,118.097,118.098,118.086,118.094,238400004.0
2006-12-19 17:33:00,118.091,118.115,118.091,118.115,284699999.0
2006-12-19 17:34:00,118.115,118.124,118.115,118.117,118699998.0
2006-12-19 17:35:00,118.115,118.122,118.102,118.12,331999999.0
2006-12-19 17:36:00,118.122,118.124,118.082,118.117,211900003.0
2006-12-19 17:37:00,118.112,118.119,118.108,118.114,240599995.0
2006-12-19 17:38:00,118.125,118.132,118.089,118.089,278400001.0
2006-12-19 17:39:00,118.083,118.083,118.082,118.082,26000000.0
2006-12-19 17:40:00,118.068,118.08,118.059,118.08,107800003.0
2006-12-19 17:41:00,118.08,118.089,118.08,118.088,344600002.0
2006-12-19 17:42:00,118.065,118.082,118.065,118.082,212500000.0
2006-12-19 17:43:00,118.089,118.095,118.083,118.09,75500001.0
2006-12-19 17:44:00,118.107,118.114,118.086,118.086,252200001.0
2006-12-19 17:45:00,118.076,118.089,118.076,118.082,210500004.0
2006-12-19 17:46:00,118.072,118.086,118.067,118.086,78700000.0
2006-12-19 17:47:00,118.08,118.08,118.046,118.076,159700005.0
2006-12-19 17:48:00,118.102,118.107,118.045,118.079,216100001.0
2006-12-19 17:49:00,118.088,118.09,118.053,118.053,263500006.0
2006-12-19 17:50:00,118.048,118.057,118.045,118.048,455800000.0
2006-12-19 17:51:00,118.051,118.063,118.051,118.053,243600005.0
2006-12-19 17:52:00,118.063,118.065,118.057,118.057,182500000.0
2006-12-19 17:53:00,118.067,118.067,118.055,118.061,144999998.0
2006-12-19 17:54:00,118.075,118.089,118.075,118.085,226100001.0
2006-12-19 17:55:00,118.072,118.083,118.067,118.071,420599994.0
2006-12-19 17:56:00,118.072,118.083,118.072,118.083,138700001.0
2006-12-19 17:57:00,118.076,118.083,118.063,118.083,158499997.0
2006-12-19 17:58:00,118.074,118.074,118.046,118.048,245399999.0
2006-12-19 17:59:00,118.059,118.1,118.059,118.1,334799997.0
2006-12-19 18:00:00,118.097,118.104,118.097,118.099,357000002.0
2006-12-19 18:01:00,118.097,118.116,118.097,118.113,2057400002.0
2006-12-19 18:02:00,117.97,117.97,117.96,117.97,2000100005.0
2006-12-19 18:03:00,117.96,117.96,117.96,117.96,2000100005.0
2006-12-19 18:04:00,117.97,117.97,117.97,117.97,2000100005.0
2006-12-19 18:05:00,117.98,117.99,117.98,117.98,2000100005.0
2006-12-19 18:06:00,117.99,118.0,117.98,118.0,2000100005.0
2006-12-19 18:07:00,117.99,118.0,117.98,117.98,2000100005.0
2006-12-19 18:08:00,117.97,117.98,117.97,117.97,2000100005.0
2006-12-19 18:09:00,117.96,117.96,117.96,117.96,2000100005.0
2006-12-19 18:10:00,117.95,117.95,117.93,117.93,2000100005.0
2006-12-19 18:11:00,118.087,118.095,118.082,118.088,2000100005.0
2006-12-19 18:12:00,118.08,118.09,118.072,118.076,1976200005.0
2006-12-19 18:13:00,117.94,117.95,117.94,117.94,1969200008.0
2006-12-19 18:14:00,117.95,117.95,117.94,117.94,1969200008.0
2006-12-19 18:15:00,117.93,117.94,117.92,117.93,1969200008.0
2006-12-19 18:17:00,118.036,118.037,118.018,118.028,1969200008.0
2006-12-19 18:18:00,117.92,117.92,117.91,117.91,1973499992.0
2006-12-19 18:19:00,117.92,117.92,117.9,117.91,1973499992.0
2006-12-19 18:20:00,117.9,117.9,117.87,117.87,1973499992.0
2006-12-19 18:21:00,117.88,117.88,117.87,117.88,1973499992.0
2006-12-19 18:22:00,117.87,117.9,117.87,117.9,1973499992.0
2006-12-19 18:23:00,117.91,117.91,117.89,117.91,1973499992.0
2006-12-19 18:24:00,117.9,117.9,117.89,117.9,1973499992.0
2006-12-19 18:25:00,117.89,117.92,117.89,117.92,1973499992.0
2006-12-19 18:26:00,117.94,117.95,117.94,117.95,1973499992.0
2006-12-19 18:27:00,118.073,118.073,118.059,118.063,1973499992.0
2006-12-19 18:28:00,117.96,117.96,117.96,117.96,2103700008.0
2006-12-19 18:29:00,117.95,117.96,117.95,117.95,2103700008.0
2006-12-19 18:30:00,118.057,118.073,118.057,118.061,2103700008.0
2006-12-19 18:31:00,117.96,117.96,117.95,117.95,1716000006.0
2006-12-19 18:33:00,117.94,117.95,117.94,117.94,1716000006.0
2006-12-19 18:34:00,117.93,117.95,117.93,117.94,1716000006.0
2006-12-19 18:35:00,117.95,117.95,117.94,117.94,1716000006.0
2006-12-19 18:36:00,118.061,118.068,118.055,118.055,1716000006.0
2006-12-19 18:37:00,118.054,118.068,118.054,118.055,1393800002.0
2006-12-19 18:38:00,118.046,118.049,118.033,118.048,1019100008.0
2006-12-19 18:39:00,118.054,118.062,118.053,118.057,678900014.0
2006-12-19 18:40:00,118.049,118.049,117.998,118.002,1408200012.0
2006-12-19 18:41:00,117.992,118.021,117.992,118.008,1814700024.0
2006-12-19 18:42:00,118.0,118.016,118.0,118.008,1589700008.0
2006-12-19 18:43:00,118.012,118.026,118.012,118.024,1196700008.0
2006-12-19 18:44:00,118.018,118.018,117.996,117.996,630400007.0
2006-12-19 18:45:00,117.994,118.014,117.994,118.01,1682400005.0
2006-12-19 18:46:00,118.015,118.029,118.013,118.026,1698799996.0
2006-12-19 18:47:00,118.024,118.024,117.995,118.003,424700002.0
2006-12-19 18:48:00,118.006,118.006,117.967,117.967,765900003.0
2006-12-19 18:49:00,117.948,117.967,117.948,117.953,1198600000.0
2006-12-19 18:50:00,117.947,117.947,117.907,117.907,1754900004.0
2006-12-19 18:51:00,117.898,117.92,117.886,117.92,1440500010.0
2006-12-19 18:52:00,117.92,117.92,117.885,117.908,1953900015.0
2006-12-19 18:53:00,117.915,117.934,117.904,117.926,1816100004.0
2006-12-19 18:54:00,117.93,117.942,117.92,117.942,1876899998.0
2006-12-19 18:55:00,117.936,117.936,117.911,117.922,1794300001.0
2006-12-19 18:56:00,117.906,117.906,117.882,117.882,281600009.0
2006-12-19 18:57:00,117.883,117.897,117.871,117.889,1116800002.0
2006-12-19 18:58:00,117.893,117.896,117.886,117.895,1541400008.0
2006-12-19 18:59:00,117.9,117.922,117.9,117.916,1593699990.0
2006-12-19 19:00:00,117.93,117.979,117.93,117.979,627799998.0
2006-12-19 19:01:00,117.988,117.988,117.962,117.973,635900004.0
2006-12-19 19:02:00,117.971,117.976,117.958,117.973,735000002.0
2006-12-19 19:03:00,117.97,117.97,117.957,117.958,1912400006.0
2006-12-19 19:04:00,117.953,117.976,117.953,117.976,908000000.0
2006-12-19 19:05:00,117.978,117.982,117.975,117.975,618700002.0
2006-12-19 19:06:00,117.977,117.997,117.977,117.997,1168099995.0
2006-12-19 19:07:00,118.001,118.005,117.988,117.988,2107199991.0
2006-12-19 19:08:00,117.98,117.984,117.949,117.975,1596099982.0
2006-12-19 19:09:00,117.971,117.978,117.963,117.963,798900007.0
2006-12-19 19:10:00,117.958,117.96,117.944,117.944,679000000.0
2006-12-19 19:11:00,117.938,117.938,117.918,117.936,647200000.0
2006-12-19 19:12:00,117.931,117.949,117.931,117.949,1084600007.0
2006-12-19 19:13:00,117.948,117.95,117.942,117.942,506699999.0
2006-12-19 19:14:00,117.94,117.952,117.93,117.937,913799997.0
2006-12-19 19:15:00,117.933,117.934,117.916,117.929,1988400012.0
2006-12-19 19:16:00,117.919,117.922,117.886,117.898,657200002.0
2006-12-19 19:17:00,117.929,117.94,117.927,117.94,1086499999.0
2006-12-19 19:18:00,117.933,117.933,117.89,117.922,1001900002.0
2006-12-19 19:19:00,117.919,117.919,117.901,117.901,1362199989.0
2006-12-19 19:20:00,117.893,117.906,117.883,117.883,950199997.0
2006-12-19 19:21:00,117.879,117.885,117.869,117.88,1487900014.0
2006-12-19 19:22:00,117.872,117.888,117.872,117.888,575899991.0
2006-12-19 19:23:00,117.9,117.91,117.9,117.91,1418000000.0
2006-12-19 19:24:00,117.895,117.927,117.867,117.886,1418000000.0
2006-12-19 19:25:00,117.905,117.915,117.898,117.915,1493699997.0
2006-12-19 19:26:00,117.93,117.94,117.89,117.91,1653500002.0
2006-12-19 19:27:00,117.935,117.976,117.935,117.954,1653500002.0
2006-12-19 19:28:00,117.948,117.961,117.948,117.96,1398600004.0
2006-12-19 19:29:00,117.967,117.981,117.947,117.957,715599994.0
2006-12-19 19:30:00,117.954,117.963,117.954,117.955,851499984.0
2006-12-19 19:31:00,117.958,117.966,117.954,117.957,1359800007.0
2006-12-19 19:32:00,117.959,117.966,117.956,117.958,1790700006.0
2006-12-19 19:33:00,117.954,117.955,117.945,117.955,1178799990.0
2006-12-19 19:34:00,117.952,117.954,117.936,117.954,1081000003.0
2006-12-19 19:35:00,117.952,117.952,117.939,117.949,1199199996.0
2006-12-19 19:36:00,117.939,117.949,117.929,117.94,574899993.0
2006-12-19 19:37:00,117.952,117.962,117.952,117.954,204200004.0
2006-12-19 19:38:00,117.958,117.958,117.922,117.948,1157600005.0
2006-12-19 19:39:00,117.947,117.957,117.932,117.953,815400012.0
2006-12-19 19:40:00,117.953,117.953,117.939,117.949,859899993.0
2006-12-19 19:41:00,117.95,117.955,117.943,117.947,1418000001.0
2006-12-19 19:42:00,117.926,117.949,117.891,117.946,867100012.0
2006-12-19 19:43:00,117.949,117.952,117.937,117.948,374100002.0
2006-12-19 19:44:00,117.954,117.961,117.94,117.953,954400007.0
2006-12-19 19:45:00,117.95,117.965,117.923,117.952,632799993.0
2006-12-19 19:46:00,117.952,117.952,117.927,117.938,1113099994.0
2006-12-19 19:47:00,117.945,117.969,117.945,117.958,542300000.0
2006-12-19 19:48:00,117.955,117.955,117.924,117.95,1872700003.0
2006-12-19 19:49:00,117.94,117.949,117.911,117.949,739300005.0
2006-12-19 19:50:00,117.947,117.962,117.947,117.948,902200010.0
2006-12-19 19:51:00,117.941,117.941,117.914,117.94,697400005.0
2006-12-19 19:52:00,117.948,117.954,117.943,117.95,1014799991.0
2006-12-19 19:53:00,117.953,117.957,117.922,117.953,1261200006.0
2006-12-19 19:54:00,117.948,117.949,117.93,117.947,1958799991.0
2006-12-19 19:55:00,117.936,117.951,117.925,117.925,598899997.0
2006-12-19 19:56:00,117.921,117.921,117.904,117.916,752399996.0
2006-12-19 19:57:00,117.915,117.92,117.895,117.915,626300000.0
2006-12-19 19:58:00,117.924,117.925,117.908,117.917,1565199996.0
2006-12-19 19:59:00,117.922,117.933,117.922,117.922,839400001.0
2006-12-19 20:00:00,117.923,117.923,117.911,117.911,276800000.0
2006-12-19 20:01:00,117.908,117.929,117.907,117.92,395499999.0
2006-12-19 20:02:00,117.911,117.911,117.888,117.896,1271800002.0
2006-12-19 20:03:00,117.897,117.913,117.89,117.913,898599992.0
2006-12-19 20:04:00,117.914,117.919,117.899,117.914,674999994.0
2006-12-19 20:05:00,117.912,117.925,117.903,117.917,1179100002.0
2006-12-19 20:06:00,117.911,117.922,117.909,117.915,1703900007.0
2006-12-19 20:07:00,117.908,117.908,117.892,117.895,847300008.0
2006-12-19 20:08:00,117.885,117.893,117.88,117.88,785599993.0
2006-12-19 20:09:00,117.88,117.89,117.876,117.888,1209600002.0
2006-12-19 20:10:00,117.891,117.891,117.869,117.888,1110699994.0
2006-12-19 20:11:00,117.89,117.904,117.889,117.904,1574599988.0
2006-12-19 20:12:00,117.9,117.9,117.9,117.9,1091800006.0
2006-12-19 20:13:00,117.89,117.909,117.887,117.894,1091800006.0
2006-12-19 20:14:00,117.898,117.902,117.875,117.902,1074600003.0
2006-12-19 20:15:00,117.906,117.913,117.896,117.897,1867899994.0
2006-12-19 20:16:00,117.897,117.91,117.897,117.904,896399999.0
2006-12-19 20:17:00,117.904,117.904,117.895,117.895,793399998.0
2006-12-19 20:18:00,117.895,117.905,117.877,117.882,192700005.0
2006-12-19 20:19:00,117.895,117.909,117.889,117.904,1239199996.0
2006-12-19 20:20:00,117.895,117.895,117.851,117.865,991599991.0
2006-12-19 20:21:00,117.892,117.898,117.864,117.864,1153500005.0
2006-12-19 20:22:00,117.9,117.908,117.887,117.898,1291200002.0
2006-12-19 20:23:00,117.895,117.908,117.874,117.908,1104899998.0
2006-12-19 20:24:00,117.912,117.912,117.897,117.897,960800011.0
2006-12-19 20:25:00,117.902,117.902,117.882,117.896,717000008.0
2006-12-19 20:26:00,117.905,117.937,117.9,117.932,964399992.0
2006-12-19 20:27:00,117.931,117.931,117.916,117.917,1285200002.0
2006-12-19 20:28:00,117.917,117.925,117.91,117.911,2124600012.0
2006-12-19 20:29:00,117.96,117.96,117.95,117.95,567600000.0
2006-12-19 20:30:00,117.96,117.97,117.96,117.97,567600000.0
2006-12-19 20:31:00,117.98,118.0,117.98,117.99,567600000.0
2006-12-19 20:32:00,118.0,118.0,117.97,117.98,567600000.0
2006-12-19 20:33:00,117.861,117.861,117.823,117.859,567600000.0
2006-12-19 20:34:00,117.871,117.901,117.871,117.895,430200003.0
2006-12-19 20:35:00,117.892,117.892,117.879,117.885,591900005.0
2006-12-19 20:36:00,117.885,117.909,117.881,117.905,395199998.0
2006-12-19 20:37:00,117.898,117.906,117.862,117.904,435000000.0
2006-12-19 20:38:00,117.911,117.911,117.891,117.904,1128499996.0
2006-12-19 20:39:00,117.909,117.928,117.909,117.917,1030500002.0
2006-12-19 20:40:00,118.04,118.05,118.04,118.04,934300010.0
2006-12-19 20:41:00,117.917,117.931,117.912,117.925,934300010.0
2006-12-19 20:42:00,117.919,117.925,117.907,117.91,1203400004.0
2006-12-19 20:43:00,117.907,117.915,117.897,117.897,1662400004.0
2006-12-19 20:44:00,117.895,117.898,117.888,117.895,1840600025.0
2006-12-19 20:45:00,117.898,117.905,117.896,117.9,1337599992.0
2006-12-19 20:46:00,117.907,117.916,117.895,117.908,1733800008.0
2006-12-19 20:47:00,117.893,117.908,117.868,117.903,2025900001.0
2006-12-19 20:48:00,117.903,117.908,117.858,117.895,1215400018.0
2006-12-19 20:49:00,117.907,117.909,117.892,117.9,1330100007.0
2006-12-19 20:50:00,117.895,117.897,117.875,117.896,1706899993.0
2006-12-19 20:51:00,117.895,117.895,117.872,117.895,658100001.0
2006-12-19 20:52:00,117.9,117.904,117.883,117.884,288299997.0
2006-12-19 20:53:00,117.883,117.891,117.851,117.878,1473299992.0
2006-12-19 20:54:00,117.881,117.894,117.881,117.888,487199992.0
2006-12-19 20:55:00,117.884,117.885,117.876,117.876,1718899991.0
2006-12-19 20:56:00,117.88,117.888,117.862,117.883,559900007.0
2006-12-19 20:57:00,117.892,117.892,117.874,117.875,1401300006.0
2006-12-19 20:59:00,118.03,118.07,118.02,118.04,1962599994.0
2006-12-19 21:00:00,117.878,117.887,117.844,117.879,1962599994.0
2006-12-19 21:01:00,117.873,117.88,117.858,117.874,1338899998.0
2006-12-19 21:02:00,117.876,117.886,117.874,117.877,990399999.0
2006-12-19 21:03:00,117.882,117.898,117.882,117.889,960000014.0
2006-12-19 21:04:00,117.895,117.928,117.895,117.923,432200006.0
2006-12-19 21:05:00,117.923,117.923,117.897,117.909,503600005.0
2006-12-19 21:06:00,117.909,117.914,117.902,117.902,946099995.0
2006-12-19 21:07:00,117.903,117.903,117.874,117.885,1354999998.0
2006-12-19 21:08:00,117.904,117.912,117.892,117.898,887500016.0
2006-12-19 21:09:00,117.893,117.914,117.893,117.904,253499994.0
2006-12-19 21:10:00,117.905,117.91,117.875,117.875,549199995.0
2006-12-19 21:11:00,117.877,117.902,117.87,117.901,273899997.0
2006-12-19 21:12:00,117.907,117.915,117.907,117.915,467600008.0
2006-12-19 21:13:00,117.903,117.918,117.901,117.902,690899993.0
2006-12-19 21:14:00,117.904,117.91,117.89,117.899,1693200009.0
2006-12-19 21:15:00,117.912,117.922,117.91,117.918,1480900002.0
2006-12-19 21:16:00,117.916,117.93,117.916,117.925,1056100006.0
2006-12-19 21:17:00,118.07,118.07,118.05,118.06,1240199994.0
2006-12-19 21:18:00,117.929,117.929,117.889,117.918,1240199994.0
2006-12-19 21:19:00,117.927,117.938,117.893,117.938,1415900003.0
2006-12-19 21:20:00,117.935,117.954,117.933,117.937,1158299990.0
2006-12-19 21:21:00,117.935,117.94,117.92,117.929,1265300004.0
2006-12-19 21:22:00,117.942,117.946,117.934,117.943,1905399995.0
2006-12-19 21:23:00,117.945,117.945,117.935,117.94,826900012.0
2006-12-19 21:24:00,117.942,117.954,117.938,117.949,1879300003.0
2006-12-19 21:25:00,117.938,117.943,117.915,117.938,1977599989.0
2006-12-19 21:26:00,117.941,117.957,117.933,117.949,975100003.0
2006-12-19 21:27:00,117.959,117.969,117.957,117.967,853900001.0
2006-12-19 21:28:00,117.96,117.979,117.951,117.973,346599996.0
2006-12-19 21:29:00,117.97,117.97,117.939,117.939,639200000.0
2006-12-19 21:30:00,117.942,117.959,117.942,117.957,604000002.0
2006-12-19 21:31:00,117.954,117.995,117.954,117.995,324899995.0
2006-12-19 21:32:00,117.995,118.0,117.988,117.995,878799995.0
2006-12-19 21:33:00,117.986,117.992,117.982,117.985,355099997.0
2006-12-19 21:34:00,117.986,117.998,117.958,117.96,429700000.0
2006-12-19 21:35:00,117.988,117.99,117.977,117.98,435500008.0
2006-12-19 21:36:00,117.989,118.0,117.986,117.986,675200000.0
2006-12-19 21:37:00,117.992,118.015,117.989,118.01,555599997.0
2006-12-19 21:38:00,118.002,118.002,117.983,118.0,66700000.0
2006-12-19 21:39:00,118.009,118.012,117.988,118.003,448200003.0
2006-12-19 21:40:00,118.011,118.044,118.011,118.04,972500016.0
2006-12-19 21:41:00,118.037,118.045,118.006,118.021,546099992.0
2006-12-19 21:42:00,118.022,118.031,118.018,118.02,1054499990.0
2006-12-19 21:43:00,118.011,118.011,117.979,117.981,410599996.0
2006-12-19 21:44:00,117.993,118.009,117.99,117.99,1436000006.0
2006-12-19 21:45:00,117.985,117.985,117.977,117.981,589699992.0
2006-12-19 21:46:00,117.979,117.993,117.965,117.993,891800001.0
2006-12-19 21:47:00,117.99,117.998,117.985,117.998,627699993.0
2006-12-19 21:48:00,117.99,118.002,117.97,117.996,879799998.0
2006-12-19 21:49:00,118.005,118.01,117.999,118.007,406199995.0
2006-12-19 21:50:00,118.02,118.03,118.02,118.023,187999996.0
2006-12-19 21:51:00,118.023,118.029,117.985,118.02,486499995.0
2006-12-19 21:52:00,118.024,118.032,118.022,118.032,288299999.0
2006-12-19 21:53:00,118.029,118.039,118.012,118.032,500100000.0
2006-12-19 21:54:00,118.032,118.035,118.023,118.035,782300003.0
2006-12-19 21:55:00,118.032,118.033,118.027,118.027,441699996.0
2006-12-19 21:56:00,118.028,118.028,118.015,118.023,604300002.0
2006-12-19 21:57:00,118.02,118.029,118.01,118.02,198400005.0
2006-12-19 21:58:00,118.018,118.024,118.016,118.024,208000000.0
2006-12-19 21:59:00,118.023,118.065,118.023,118.065,489499996.0
2006-12-19 22:00:00,118.056,118.06,118.044,118.05,1027600003.0
2006-12-19 22:01:00,118.047,118.053,118.024,118.045,1052899996.0
2006-12-19 22:02:00,118.042,118.057,118.039,118.046,707799992.0
2006-12-19 22:03:00,118.037,118.053,118.032,118.04,315000003.0
2006-12-19 22:04:00,118.04,118.057,118.018,118.043,813199997.0
2006-12-19 22:05:00,118.048,118.057,118.046,118.046,172600003.0
2006-12-19 22:06:00,118.035,118.058,118.03,118.058,216099996.0
2006-12-19 22:07:00,118.067,118.067,118.054,118.054,338299995.0
2006-12-19 22:08:00,118.034,118.044,118.03,118.037,355900002.0
2006-12-19 22:09:00,118.058,118.061,118.052,118.052,118299998.0
2006-12-19 22:10:00,118.056,118.061,118.049,118.049,350000006.0
2006-12-19 22:11:00,118.05,118.061,118.042,118.061,613000004.0
2006-12-19 22:12:00,118.058,118.058,118.026,118.026,331299998.0
2006-12-19 22:13:00,118.047,118.047,118.017,118.028,509199994.0
2006-12-19 22:14:00,118.054,118.066,118.054,118.058,198800004.0
2006-12-19 22:15:00,118.057,118.083,118.045,118.083,214700001.0
2006-12-19 22:16:00,118.079,118.079,118.044,118.062,806400001.0
2006-12-19 22:17:00,118.076,118.077,118.056,118.07,310400000.0
2006-12-19 22:18:00,118.06,118.071,118.05,118.059,535699996.0
2006-12-19 22:19:00,118.058,118.069,118.039,118.039,312599999.0
2006-12-19 22:20:00,118.057,118.061,118.053,118.061,67300000.0
2006-12-19 22:21:00,118.055,118.062,118.043,118.062,243300000.0
2006-12-19 22:22:00,118.063,118.063,118.054,118.055,129100001.0
2006-12-19 22:23:00,118.052,118.052,118.043,118.045,217600000.0
2006-12-19 22:24:00,118.016,118.043,118.008,118.043,405800001.0
2006-12-19 22:25:00,118.053,118.053,118.032,118.037,202899999.0
2006-12-19 22:26:00,118.05,118.058,118.047,118.058,193500001.0
2006-12-19 22:27:00,118.05,118.062,118.046,118.062,867399993.0
2006-12-19 22:28:00,118.067,118.067,118.045,118.062,337899996.0
2006-12-19 22:29:00,118.072,118.073,118.058,118.059,169100001.0
2006-12-19 22:30:00,118.065,118.075,118.065,118.068,184300000.0
2006-12-19 22:31:00,118.075,118.082,118.069,118.075,236599999.0
2006-12-19 22:32:00,118.081,118.086,118.08,118.08,385699996.0
2006-12-19 22:33:00,118.084,118.084,118.057,118.075,700100002.0
2006-12-19 22:34:00,118.07,118.083,118.07,118.074,838199990.0
2006-12-19 22:35:00,118.08,118.084,118.073,118.078,253099997.0
2006-12-19 22:36:00,118.075,118.075,118.055,118.061,898100000.0
2006-12-19 22:37:00,118.071,118.083,118.059,118.083,259300003.0
2006-12-19 22:38:00,118.097,118.101,118.095,118.095,177500002.0
2006-12-19 22:39:00,118.092,118.094,118.081,118.092,252899998.0
2006-12-19 22:40:00,118.095,118.109,118.095,118.1,623000004.0
2006-12-19 22:41:00,118.089,118.091,118.086,118.086,263700002.0
2006-12-19 22:42:00,118.082,118.084,118.07,118.076,292200004.0
2006-12-19 22:43:00,118.091,118.1,118.089,118.095,449800004.0
2006-12-19 22:44:00,118.093,118.093,118.075,118.08,376299996.0
2006-12-19 22:45:00,118.1,118.1,118.078,118.088,269099996.0
2006-12-19 22:46:00,118.1,118.112,118.062,118.112,294600001.0
2006-12-19 22:47:00,118.13,118.138,118.114,118.126,306200010.0
2006-12-19 22:48:00,118.125,118.125,118.102,118.102,503900002.0
2006-12-19 22:49:00,118.112,118.125,118.101,118.125,197900000.0
2006-12-19 22:50:00,118.122,118.122,118.11,118.11,727899997.0
2006-12-19 22:51:00,118.107,118.118,118.088,118.088,418699999.0
2006-12-19 22:52:00,118.079,118.095,118.077,118.077,288399998.0
2006-12-19 22:53:00,118.078,118.09,118.06,118.082,168699999.0
2006-12-19 22:54:00,118.084,118.088,118.073,118.088,270900004.0
2006-12-19 22:55:00,118.098,118.106,118.086,118.106,290900002.0
2006-12-19 22:56:00,118.11,118.11,118.095,118.095,353100003.0
2006-12-19 22:57:00,118.09,118.108,118.069,118.103,399699994.0
2006-12-19 22:58:00,118.098,118.118,118.091,118.118,206700000.0
2006-12-19 22:59:00,118.097,118.1,118.066,118.099,442199996.0
2006-12-19 23:00:00,118.103,118.139,118.103,118.133,177900003.0
2006-12-19 23:01:00,118.141,118.141,118.113,118.113,167199997.0
2006-12-19 23:02:00,118.107,118.107,118.098,118.101,174500001.0
2006-12-19 23:03:00,118.105,118.118,118.105,118.11,146800000.0
2006-12-19 23:04:00,118.115,118.115,118.097,118.104,159800000.0
2006-12-19 23:05:00,118.114,118.114,118.093,118.098,168500001.0
2006-12-19 23:06:00,118.089,118.11,118.089,118.098,356900001.0
2006-12-19 23:07:00,118.095,118.11,118.095,118.106,184500000.0
2006-12-19 23:08:00,118.107,118.109,118.099,118.099,349100001.0
2006-12-19 23:09:00,118.103,118.127,118.093,118.112,341899997.0
2006-12-19 23:10:00,118.112,118.119,118.107,118.11,400899996.0
2006-12-19 23:11:00,118.111,118.111,118.101,118.108,234700000.0
2006-12-19 23:12:00,118.103,118.103,118.087,118.103,172199998.0
2006-12-19 23:13:00,118.11,118.113,118.103,118.103,103199999.0
2006-12-19 23:14:00,118.093,118.101,118.093,118.098,252299997.0
2006-12-19 23:15:00,118.091,118.105,118.081,118.089,242699999.0
2006-12-19 23:16:00,118.089,118.099,118.089,118.096,217600000.0
2006-12-19 23:17:00,118.098,118.105,118.098,118.102,161400003.0
2006-12-19 23:18:00,118.1,118.109,118.093,118.093,117800000.0
2006-12-19 23:19:00,118.09,118.09,118.083,118.087,203200000.0
2006-12-19 23:20:00,118.075,118.104,118.071,118.104,142099999.0
2006-12-19 23:21:00,118.11,118.121,118.097,118.098,355099997.0
2006-12-19 23:22:00,118.098,118.106,118.095,118.1,292300003.0
2006-12-19 23:23:00,118.098,118.102,118.084,118.086,96400002.0
2006-12-19 23:24:00,118.103,118.103,118.083,118.09,234899995.0
2006-12-19 23:25:00,118.093,118.107,118.092,118.107,373699997.0
2006-12-19 23:26:00,118.101,118.11,118.088,118.104,174200001.0
2006-12-19 23:27:00,118.102,118.12,118.092,118.12,178399998.0
2006-12-19 23:28:00,118.113,118.113,118.099,118.1,185200001.0
2006-12-19 23:29:00,118.12,118.125,118.104,118.108,270699999.0
2006-12-19 23:30:00,118.12,118.12,118.114,118.118,141300003.0
2006-12-19 23:31:00,118.117,118.123,118.112,118.123,289699997.0
2006-12-19 23:32:00,118.115,118.13,118.103,118.13,308299998.0
2006-12-19 23:33:00,118.138,118.139,118.104,118.107,147000000.0
2006-12-19 23:34:00,118.102,118.117,118.084,118.117,212900000.0
2006-12-19 23:35:00,118.111,118.111,118.071,118.071,202199999.0
2006-12-19 23:36:00,118.103,118.109,118.089,118.109,237500000.0
2006-12-19 23:37:00,118.113,118.119,118.09,118.109,271600004.0
2006-12-19 23:38:00,118.099,118.13,118.095,118.122,337500003.0
2006-12-19 23:39:00,118.109,118.137,118.109,118.133,232099993.0
2006-12-19 23:40:00,118.126,118.126,118.107,118.124,406999999.0
2006-12-19 23:41:00,118.131,118.136,118.124,118.127,236200005.0
2006-12-19 23:42:00,118.135,118.135,118.125,118.133,163300004.0
2006-12-19 23:43:00,118.115,118.128,118.109,118.122,263499998.0
2006-12-19 23:44:00,118.124,118.135,118.118,118.124,178999997.0
2006-12-19 23:45:00,118.128,118.131,118.119,118.128,395699993.0
2006-12-19 23:46:00,118.12,118.122,118.113,118.117,163899997.0
2006-12-19 23:47:00,118.116,118.128,118.116,118.12,152400003.0
2006-12-19 23:48:00,118.123,118.123,118.109,118.116,96700001.0
2006-12-19 23:49:00,118.111,118.125,118.1,118.12,403899997.0
2006-12-19 23:50:00,118.115,118.131,118.115,118.131,286099995.0
2006-12-19 23:51:00,118.118,118.134,118.117,118.13,290700005.0
2006-12-19 23:52:00,118.129,118.13,118.102,118.102,296600000.0
2006-12-19 23:53:00,118.137,118.137,118.121,118.128,222899996.0
2006-12-19 23:54:00,118.125,118.139,118.113,118.128,273000006.0
2006-12-19 23:55:00,118.126,118.133,118.12,118.128,242999998.0
2006-12-19 23:56:00,118.143,118.143,118.104,118.117,302500000.0
2006-12-19 23:57:00,118.12,118.126,118.111,118.111,338599995.0
2006-12-19 23:58:00,118.111,118.111,118.098,118.098,260000000.0
2006-12-19 23:59:00,118.101,118.101,118.085,118.085,307300005.0
2006-12-20 00:00:00,118.086,118.086,118.067,118.082,220600001.0
2006-12-20 00:01:00,118.07,118.074,118.054,118.073,166400003.0
2006-12-20 00:02:00,118.077,118.119,118.077,118.119,124199998.0
2006-12-20 00:03:00,118.115,118.115,118.092,118.097,109499999.0
2006-12-20 00:04:00,118.097,118.106,118.08,118.104,212799999.0
2006-12-20 00:05:00,118.108,118.108,118.093,118.107,198700003.0
2006-12-20 00:06:00,118.093,118.1,118.067,118.075,259399996.0
2006-12-20 00:07:00,118.083,118.09,118.076,118.09,121000002.0
2006-12-20 00:08:00,118.097,118.097,118.074,118.084,234400001.0
2006-12-20 00:09:00,118.073,118.085,118.07,118.076,522500008.0
2006-12-20 00:10:00,118.075,118.086,118.062,118.086,224399997.0
2006-12-20 00:11:00,118.056,118.075,118.056,118.07,322500002.0
2006-12-20 00:12:00,118.07,118.08,118.069,118.07,105799997.0
2006-12-20 00:13:00,118.05,118.071,118.046,118.071,203700000.0
2006-12-20 00:14:00,118.08,118.086,118.066,118.07,130300002.0
2006-12-20 00:15:00,118.078,118.094,118.069,118.094,171799998.0
2006-12-20 00:16:00,118.088,118.098,118.08,118.084,302900007.0
2006-12-20 00:17:00,118.072,118.073,118.047,118.054,157000001.0
2006-12-20 00:18:00,118.063,118.069,118.056,118.063,163999997.0
2006-12-20 00:19:00,118.064,118.087,118.064,118.067,241599999.0
2006-12-20 00:20:00,118.077,118.078,118.055,118.07,221300001.0
2006-12-20 00:21:00,118.066,118.081,118.057,118.076,266299996.0
2006-12-20 00:22:00,118.071,118.086,118.064,118.068,229699999.0
2006-12-20 00:23:00,118.088,118.089,118.053,118.057,290100001.0
2006-12-20 00:24:00,118.054,118.054,118.035,118.04,155200004.0
2006-12-20 00:25:00,118.035,118.048,118.035,118.042,186600001.0
2006-12-20 00:26:00,118.043,118.058,118.04,118.051,189399996.0
2006-12-20 00:27:00,118.04,118.053,118.032,118.038,238699997.0
2006-12-20 00:28:00,118.065,118.086,118.065,118.085,198300001.0
2006-12-20 00:29:00,118.087,118.089,118.075,118.083,290200006.0
2006-12-20 00:30:00,118.08,118.09,118.063,118.09,136699998.0
2006-12-20 00:31:00,118.093,118.093,118.078,118.091,196899996.0
2006-12-20 00:32:00,118.092,118.092,118.075,118.075,301699997.0
2006-12-20 00:33:00,118.068,118.085,118.054,118.085,277699997.0
2006-12-20 00:34:00,118.081,118.081,118.079,118.079,68399997.0
2006-12-20 00:35:00,118.077,118.08,118.056,118.073,399200001.0
2006-12-20 00:36:00,118.061,118.061,118.028,118.053,144900001.0
2006-12-20 00:37:00,118.062,118.062,118.042,118.05,198800005.0
2006-12-20 00:38:00,118.039,118.046,118.03,118.042,177999999.0
2006-12-20 00:39:00,118.047,118.05,118.031,118.05,111600002.0
2006-12-20 00:40:00,118.053,118.058,118.052,118.055,118999997.0
2006-12-20 00:41:00,118.045,118.054,118.034,118.035,239100000.0
2006-12-20 00:42:00,118.053,118.053,118.04,118.042,350400000.0
2006-12-20 00:43:00,118.042,118.042,118.01,118.013,468700003.0
2006-12-20 00:44:00,118.0,118.013,117.99,118.007,238700001.0
2006-12-20 00:45:00,118.013,118.019,118.0,118.01,365700002.0
2006-12-20 00:46:00,118.028,118.028,118.012,118.018,159799997.0
2006-12-20 00:47:00,118.008,118.023,117.999,118.023,135199999.0
2006-12-20 00:48:00,118.01,118.022,118.001,118.006,328300003.0
2006-12-20 00:49:00,118.014,118.041,118.014,118.041,207299995.0
2006-12-20 00:50:00,118.038,118.044,118.021,118.043,389000002.0
2006-12-20 00:51:00,118.047,118.067,118.043,118.043,120299998.0
2006-12-20 00:52:00,118.033,118.038,118.006,118.01,351899998.0
2006-12-20 00:53:00,118.012,118.032,118.012,118.032,240999999.0
2006-12-20 00:54:00,118.043,118.045,118.027,118.027,232699995.0
2006-12-20 00:55:00,118.027,118.056,118.027,118.056,212500004.0
2006-12-20 00:56:00,118.048,118.056,118.048,118.048,265199998.0
2006-12-20 00:57:00,118.042,118.058,118.036,118.045,215400003.0
2006-12-20 00:58:00,118.06,118.06,118.048,118.054,164699997.0
2006-12-20 00:59:00,118.062,118.065,118.039,118.057,83300000.0
2006-12-20 01:00:00,118.068,118.068,118.03,118.057,270200004.0
2006-12-20 01:01:00,118.068,118.068,118.04,118.05,472699991.0
2006-12-20 01:02:00,118.062,118.068,118.055,118.059,217800001.0
2006-12-20 01:03:00,118.075,118.087,118.058,118.071,244999999.0
2006-12-20 01:04:00,118.077,118.077,118.055,118.062,347100003.0
2006-12-20 01:05:00,118.073,118.073,118.046,118.046,145100003.0
2006-12-20 01:06:00,118.062,118.071,118.048,118.06,297799999.0
2006-12-20 01:07:00,118.074,118.086,118.045,118.045,189899999.0
2006-12-20 01:08:00,118.059,118.071,118.048,118.057,195100001.0
2006-12-20 01:09:00,118.042,118.056,118.035,118.055,219600002.0
2006-12-20 01:10:00,118.06,118.065,118.025,118.047,386499997.0
2006-12-20 01:11:00,118.055,118.062,118.046,118.059,290700000.0
2006-12-20 01:12:00,118.05,118.05,118.028,118.034,178400001.0
2006-12-20 01:13:00,118.027,118.059,118.027,118.048,196800003.0
2006-12-20 01:14:00,118.05,118.05,118.025,118.028,234099999.0
2006-12-20 01:15:00,118.042,118.051,118.027,118.043,179300001.0
2006-12-20 01:16:00,118.057,118.064,118.053,118.064,186900002.0
2006-12-20 01:17:00,118.048,118.057,118.033,118.033,222900000.0
2006-12-20 01:18:00,118.03,118.035,118.002,118.002,176000000.0
2006-12-20 01:19:00,118.022,118.04,118.013,118.04,102400003.0
2006-12-20 01:20:00,118.037,118.037,118.021,118.024,268800001.0
2006-12-20 01:21:00,118.042,118.049,118.031,118.031,419099998.0
2006-12-20 01:22:00,118.036,118.039,118.03,118.031,276300003.0
2006-12-20 01:23:00,118.018,118.026,118.001,118.026,226200000.0
2006-12-20 01:24:00,118.032,118.039,118.027,118.027,91600001.0
2006-12-20 01:25:00,118.018,118.018,117.998,118.012,309199991.0
2006-12-20 01:26:00,118.02,118.02,118.001,118.003,254499998.0
2006-12-20 01:27:00,118.02,118.023,118.016,118.02,91500002.0
2006-12-20 01:28:00,118.004,118.004,117.987,117.987,233100002.0
2006-12-20 01:29:00,117.988,118.011,117.988,117.999,212399996.0
2006-12-20 01:30:00,117.968,118.007,117.968,118.006,275499998.0
2006-12-20 01:31:00,118.012,118.021,117.975,117.984,144500000.0
2006-12-20 01:32:00,117.983,118.006,117.983,117.999,277299999.0
2006-12-20 01:33:00,118.0,118.005,117.996,117.997,168999999.0
2006-12-20 01:34:00,117.993,118.009,117.993,118.006,256600002.0
2006-12-20 01:35:00,118.018,118.027,118.018,118.018,280800003.0
2006-12-20 01:36:00,118.018,118.023,118.01,118.022,154300000.0
2006-12-20 01:37:00,118.021,118.03,118.012,118.012,278599997.0
2006-12-20 01:38:00,118.005,118.018,117.986,118.018,154900002.0
2006-12-20 01:39:00,118.017,118.023,117.986,117.992,187100000.0
2006-12-20 01:40:00,118.003,118.007,117.98,117.983,217400003.0
2006-12-20 01:41:00,117.99,117.999,117.99,117.997,30300000.0
2006-12-20 01:42:00,117.998,118.008,117.998,118.006,91200000.0
2006-12-20 01:43:00,117.997,118.006,117.98,117.98,154200000.0
2006-12-20 01:44:00,118.01,118.014,118.004,118.007,160700000.0
2006-12-20 01:45:00,117.992,117.999,117.986,117.995,334600004.0
2006-12-20 01:46:00,117.997,118.011,117.995,118.011,226300003.0
2006-12-20 01:47:00,118.001,118.011,117.981,118.01,121900002.0
2006-12-20 01:48:00,118.0,118.0,117.978,117.997,251199997.0
2006-12-20 01:49:00,118.007,118.007,117.991,117.993,221500002.0
2006-12-20 01:50:00,117.986,118.003,117.981,118.001,329600002.0
2006-12-20 01:51:00,118.003,118.008,117.995,118.008,173299999.0
2006-12-20 01:52:00,118.015,118.018,118.007,118.007,205300001.0
2006-12-20 01:53:00,118.011,118.011,117.989,118.003,204100003.0
2006-12-20 01:54:00,118.002,118.009,117.982,118.001,169600001.0
2006-12-20 01:55:00,118.013,118.013,117.993,118.013,157800003.0
2006-12-20 01:56:00,117.992,117.992,117.977,117.98,255399997.0
2006-12-20 01:57:00,117.968,117.996,117.962,117.996,168800006.0
2006-12-20 01:58:00,118.002,118.009,117.995,118.003,378200003.0
2006-12-20 01:59:00,117.998,118.003,117.992,117.996,291299999.0
2006-12-20 02:00:00,117.995,118.018,117.988,118.018,181800000.0
2006-12-20 02:01:00,118.019,118.024,118.014,118.024,221400004.0
2006-12-20 02:02:00,118.02,118.026,118.013,118.019,188300001.0
2006-12-20 02:03:00,118.014,118.018,118.007,118.018,144299998.0
2006-12-20 02:04:00,118.018,118.022,118.014,118.014,193600002.0
2006-12-20 02:05:00,118.018,118.021,118.012,118.012,316799998.0
2006-12-20 02:06:00,118.017,118.023,118.014,118.019,162999996.0
2006-12-20 02:07:00,118.01,118.02,118.008,118.02,224700008.0
2006-12-20 02:08:00,118.03,118.034,118.006,118.02,340900002.0
2006-12-20 02:09:00,118.036,118.043,118.023,118.028,210699998.0
2006-12-20 02:10:00,118.018,118.043,118.015,118.033,341199999.0
2006-12-20 02:11:00,118.029,118.029,118.01,118.017,145100000.0
2006-12-20 02:12:00,118.016,118.016,117.983,118.005,236000002.0
2006-12-20 02:13:00,118.005,118.027,117.993,117.993,282599994.0
2006-12-20 02:14:00,118.002,118.036,118.002,118.03,128099998.0
2006-12-20 02:15:00,118.018,118.035,118.015,118.035,281199998.0
2006-12-20 02:16:00,118.035,118.035,117.998,118.029,264499996.0
2006-12-20 02:17:00,118.041,118.048,118.022,118.032,324100003.0
2006-12-20 02:18:00,118.022,118.032,118.014,118.027,307299999.0
2006-12-20 02:19:00,118.015,118.038,118.015,118.031,164500003.0
2006-12-20 02:20:00,118.029,118.036,117.997,118.024,183999998.0
2006-12-20 02:21:00,118.034,118.041,118.034,118.038,134899998.0
2006-12-20 02:22:00,118.029,118.039,118.024,118.039,300000000.0
2006-12-20 02:23:00,118.05,118.056,118.027,118.027,305700000.0
2006-12-20 02:24:00,118.045,118.064,118.045,118.064,184799997.0
2006-12-20 02:25:00,118.061,118.087,118.061,118.086,157799999.0
2006-12-20 02:26:00,118.088,118.088,118.05,118.061,319100002.0
2006-12-20 02:27:00,118.07,118.071,118.057,118.07,218900002.0
2006-12-20 02:28:00,118.062,118.067,118.041,118.053,231499998.0
2006-12-20 02:29:00,118.058,118.067,118.04,118.064,256899996.0
2006-12-20 02:30:00,118.058,118.076,118.032,118.067,262900003.0
2006-12-20 02:31:00,118.068,118.09,118.056,118.09,313700005.0
2006-12-20 02:32:00,118.085,118.085,118.073,118.08,327900005.0
2006-12-20 02:33:00,118.09,118.09,118.074,118.079,254099997.0
2006-12-20 02:34:00,118.079,118.079,118.054,118.064,212200001.0
2006-12-20 02:35:00,118.08,118.08,118.068,118.076,468699999.0
2006-12-20 02:36:00,118.065,118.073,118.047,118.073,156600000.0
2006-12-20 02:37:00,118.059,118.086,118.055,118.086,169000003.0
2006-12-20 02:38:00,118.069,118.08,118.065,118.079,315900004.0
2006-12-20 02:39:00,118.068,118.068,118.035,118.035,174199995.0
2006-12-20 02:40:00,118.071,118.083,118.065,118.083,332200002.0
2006-12-20 02:41:00,118.06,118.085,118.048,118.077,234100001.0
2006-12-20 02:42:00,118.072,118.077,118.036,118.036,333300002.0
2006-12-20 02:43:00,118.084,118.099,118.083,118.083,305100002.0
2006-12-20 02:44:00,118.077,118.116,118.077,118.116,107800000.0
2006-12-20 02:45:00,118.118,118.149,118.118,118.145,193200000.0
2006-12-20 02:46:00,118.148,118.148,118.132,118.133,141300003.0
2006-12-20 02:47:00,118.123,118.149,118.107,118.149,209399999.0
2006-12-20 02:48:00,118.148,118.156,118.131,118.135,278899996.0
2006-12-20 02:49:00,118.133,118.138,118.121,118.138,242500003.0
2006-12-20 02:50:00,118.131,118.155,118.107,118.155,263000004.0
2006-12-20 02:51:00,118.162,118.174,118.15,118.168,169500001.0
2006-12-20 02:52:00,118.174,118.186,118.16,118.182,284800000.0
2006-12-20 02:53:00,118.192,118.2,118.189,118.189,219100004.0
2006-12-20 02:54:00,118.184,118.217,118.184,118.213,171899997.0
2006-12-20 02:55:00,118.226,118.229,118.198,118.204,320299998.0
2006-12-20 02:56:00,118.189,118.209,118.185,118.209,126799998.0
2006-12-20 02:57:00,118.222,118.239,118.22,118.22,210499997.0
2006-12-20 02:58:00,118.231,118.231,118.205,118.205,125999998.0
2006-12-20 02:59:00,118.198,118.198,118.167,118.174,175300003.0
2006-12-20 03:00:00,118.18,118.185,118.172,118.172,258700004.0
2006-12-20 03:01:00,118.168,118.168,118.148,118.164,211400002.0
2006-12-20 03:02:00,118.167,118.169,118.134,118.157,205000002.0
2006-12-20 03:03:00,118.169,118.169,118.144,118.15,239799999.0
2006-12-20 03:04:00,118.138,118.158,118.136,118.155,248500002.0
2006-12-20 03:05:00,118.148,118.159,118.129,118.129,374299991.0
2006-12-20 03:06:00,118.158,118.16,118.133,118.141,192599996.0
2006-12-20 03:07:00,118.159,118.165,118.141,118.162,381500000.0
2006-12-20 03:08:00,118.163,118.171,118.154,118.171,418900005.0
2006-12-20 03:09:00,118.172,118.176,118.168,118.175,237500004.0
2006-12-20 03:10:00,118.17,118.17,118.156,118.165,130899998.0
2006-12-20 03:11:00,118.16,118.166,118.151,118.151,247000000.0
2006-12-20 03:12:00,118.175,118.185,118.175,118.185,80999998.0
2006-12-20 03:13:00,118.198,118.198,118.167,118.189,307599999.0
2006-12-20 03:14:00,118.171,118.204,118.171,118.202,174400000.0
2006-12-20 03:15:00,118.196,118.199,118.188,118.188,154900000.0
2006-12-20 03:16:00,118.167,118.191,118.16,118.185,223800005.0
2006-12-20 03:17:00,118.187,118.188,118.173,118.183,232999995.0
2006-12-20 03:18:00,118.183,118.184,118.145,118.145,255700004.0
2006-12-20 03:19:00,118.162,118.168,118.162,118.168,17600000.0
2006-12-20 03:20:00,118.156,118.156,118.119,118.147,260200002.0
2006-12-20 03:21:00,118.145,118.145,118.127,118.138,161700001.0
2006-12-20 03:22:00,118.135,118.147,118.135,118.145,237700004.0
2006-12-20 03:23:00,118.135,118.135,118.119,118.119,73600000.0
2006-12-20 03:24:00,118.123,118.129,118.095,118.122,278699996.0
2006-12-20 03:25:00,118.124,118.128,118.112,118.112,295100000.0
2006-12-20 03:26:00,118.128,118.129,118.085,118.096,264999996.0
2006-12-20 03:27:00,118.128,118.13,118.108,118.114,386099992.0
2006-12-20 03:28:00,118.124,118.128,118.116,118.127,140499998.0
2006-12-20 03:29:00,118.12,118.127,118.111,118.127,343999999.0
2006-12-20 03:30:00,118.099,118.12,118.099,118.119,83500002.0
2006-12-20 03:31:00,118.128,118.128,118.097,118.098,164800000.0
2006-12-20 03:32:00,118.115,118.135,118.112,118.126,315399997.0
2006-12-20 03:33:00,118.137,118.137,118.11,118.121,347699997.0
2006-12-20 03:34:00,118.122,118.13,118.095,118.115,244599996.0
2006-12-20 03:35:00,118.12,118.132,118.11,118.132,273299999.0
2006-12-20 03:36:00,118.128,118.147,118.126,118.137,215399999.0
2006-12-20 03:37:00,118.14,118.145,118.133,118.133,89799999.0
2006-12-20 03:38:00,118.143,118.146,118.116,118.121,254900001.0
2006-12-20 03:39:00,118.135,118.152,118.132,118.152,152000001.0
2006-12-20 03:40:00,118.158,118.158,118.121,118.146,255499994.0
2006-12-20 03:41:00,118.151,118.154,118.133,118.142,199799998.0
2006-12-20 03:42:00,118.135,118.146,118.124,118.146,57200001.0
2006-12-20 03:43:00,118.135,118.135,118.108,118.116,229300004.0
2006-12-20 03:44:00,118.134,118.145,118.129,118.144,287199997.0
2006-12-20 03:45:00,118.14,118.14,118.124,118.135,172099997.0
2006-12-20 03:46:00,118.13,118.135,118.13,118.13,190900003.0
2006-12-20 03:47:00,118.133,118.133,118.124,118.124,159100004.0
2006-12-20 03:48:00,118.127,118.135,118.127,118.133,153599999.0
2006-12-20 03:49:00,118.138,118.142,118.127,118.127,197999999.0
2006-12-20 03:50:00,118.137,118.142,118.13,118.135,61000002.0
2006-12-20 03:51:00,118.128,118.128,118.116,118.125,161600001.0
2006-12-20 03:52:00,118.136,118.143,118.13,118.14,246400000.0
2006-12-20 03:53:00,118.138,118.141,118.12,118.12,166199998.0
2006-12-20 03:54:00,118.125,118.141,118.108,118.141,311700005.0
2006-12-20 03:55:00,118.114,118.135,118.114,118.135,159800001.0
2006-12-20 03:56:00,118.105,118.141,118.105,118.133,167400000.0
2006-12-20 03:57:00,118.13,118.131,118.118,118.131,204699995.0
2006-12-20 03:58:00,118.12,118.14,118.12,118.14,187199999.0
2006-12-20 03:59:00,118.148,118.149,118.106,118.129,302200000.0
2006-12-20 04:00:00,118.141,118.141,118.127,118.138,74399999.0
2006-12-20 04:01:00,118.129,118.139,118.126,118.126,316900004.0
2006-12-20 04:02:00,118.136,118.157,118.136,118.145,298700000.0
2006-12-20 04:03:00,118.138,118.138,118.132,118.132,72700001.0
2006-12-20 04:04:00,118.132,118.148,118.108,118.148,301500003.0
2006-12-20 04:05:00,118.15,118.163,118.142,118.153,232900002.0
2006-12-20 04:06:00,118.158,118.158,118.117,118.158,270399997.0
2006-12-20 04:07:00,118.166,118.166,118.131,118.146,357099995.0
2006-12-20 04:08:00,118.156,118.16,118.144,118.15,162500000.0
2006-12-20 04:09:00,118.148,118.15,118.139,118.139,166499999.0
2006-12-20 04:10:00,118.128,118.13,118.098,118.13,199699994.0
2006-12-20 04:11:00,118.13,118.136,118.119,118.119,198899997.0
2006-12-20 04:12:00,118.13,118.157,118.107,118.157,166100000.0
2006-12-20 04:13:00,118.128,118.145,118.116,118.145,153200003.0
2006-12-20 04:14:00,118.15,118.154,118.136,118.15,122200000.0
2006-12-20 04:15:00,118.146,118.146,118.126,118.13,330199999.0
2006-12-20 04:16:00,118.148,118.153,118.147,118.153,132800001.0
2006-12-20 04:17:00,118.143,118.154,118.139,118.148,352900002.0
2006-12-20 04:18:00,118.154,118.159,118.148,118.159,127700000.0
2006-12-20 04:19:00,118.152,118.152,118.134,118.152,184199998.0
2006-12-20 04:20:00,118.152,118.159,118.144,118.151,153700003.0
2006-12-20 04:21:00,118.145,118.164,118.145,118.164,183400006.0
2006-12-20 04:22:00,118.175,118.179,118.167,118.167,243000003.0
2006-12-20 04:23:00,118.173,118.173,118.161,118.172,187200005.0
2006-12-20 04:24:00,118.156,118.175,118.142,118.175,160699999.0
2006-12-20 04:25:00,118.171,118.184,118.171,118.177,152700004.0
2006-12-20 04:26:00,118.172,118.185,118.166,118.173,359299991.0
2006-12-20 04:27:00,118.178,118.184,118.157,118.168,263199999.0
2006-12-20 04:28:00,118.182,118.183,118.176,118.178,242699997.0
2006-12-20 04:29:00,118.167,118.189,118.167,118.186,224499999.0
2006-12-20 04:30:00,118.182,118.192,118.165,118.177,275500003.0
2006-12-20 04:31:00,118.17,118.189,118.16,118.181,176099999.0
2006-12-20 04:32:00,118.179,118.18,118.166,118.17,280799999.0
2006-12-20 04:33:00,118.178,118.189,118.178,118.187,196100004.0
2006-12-20 04:34:00,118.179,118.186,118.17,118.173,149599999.0
2006-12-20 04:35:00,118.194,118.204,118.187,118.204,229000000.0
2006-12-20 04:36:00,118.18,118.202,118.175,118.198,122799998.0
2006-12-20 04:37:00,118.188,118.189,118.176,118.176,180899996.0
2006-12-20 04:38:00,118.177,118.177,118.146,118.168,147399998.0
2006-12-20 04:39:00,118.17,118.172,118.14,118.153,213000003.0
2006-12-20 04:40:00,118.158,118.172,118.147,118.172,204299996.0
2006-12-20 04:41:00,118.134,118.165,118.134,118.165,292000007.0
2006-12-20 04:42:00,118.156,118.165,118.138,118.138,265099999.0
2006-12-20 04:43:00,118.153,118.161,118.15,118.161,111400002.0
2006-12-20 04:44:00,118.168,118.176,118.153,118.16,284699998.0
2006-12-20 04:45:00,118.172,118.183,118.164,118.172,343699994.0
2006-12-20 04:46:00,118.167,118.167,118.145,118.164,368400006.0
2006-12-20 04:47:00,118.15,118.168,118.141,118.153,138000000.0
2006-12-20 04:48:00,118.153,118.168,118.144,118.166,142900002.0
2006-12-20 04:49:00,118.162,118.162,118.142,118.142,192799999.0
2006-12-20 04:50:00,118.133,118.143,118.129,118.142,208099995.0
2006-12-20 04:51:00,118.143,118.143,118.12,118.122,95699999.0
2006-12-20 04:52:00,118.115,118.129,118.112,118.116,466999991.0
2006-12-20 04:53:00,118.125,118.125,118.103,118.11,272500004.0
2006-12-20 04:54:00,118.118,118.118,118.087,118.095,175900003.0
2006-12-20 04:55:00,118.099,118.106,118.084,118.101,304600007.0
2006-12-20 04:56:00,118.099,118.104,118.076,118.076,178399998.0
2006-12-20 04:57:00,118.089,118.109,118.089,118.107,212200003.0
2006-12-20 04:58:00,118.112,118.119,118.087,118.087,96999999.0
2006-12-20 04:59:00,118.104,118.104,118.092,118.095,204099993.0
2006-12-20 05:00:00,118.097,118.103,118.095,118.097,228000003.0
2006-12-20 05:01:00,118.09,118.095,118.085,118.093,169500002.0
2006-12-20 05:02:00,118.086,118.091,118.075,118.075,229500000.0
2006-12-20 05:03:00,118.067,118.083,118.061,118.078,260299994.0
2006-12-20 05:04:00,118.09,118.101,118.09,118.095,136500000.0
2006-12-20 05:05:00,118.094,118.104,118.094,118.104,288200003.0
2006-12-20 05:06:00,118.097,118.108,118.077,118.095,313599994.0
2006-12-20 05:07:00,118.11,118.117,118.105,118.105,137900000.0
2006-12-20 05:08:00,118.101,118.101,118.09,118.097,123399998.0
2006-12-20 05:09:00,118.092,118.119,118.082,118.119,447500007.0
2006-12-20 05:10:00,118.114,118.114,118.075,118.111,237100006.0
2006-12-20 05:11:00,118.111,118.116,118.091,118.103,297699995.0
2006-12-20 05:12:00,118.093,118.106,118.089,118.106,300300001.0
2006-12-20 05:13:00,118.108,118.109,118.073,118.103,476699996.0
2006-12-20 05:14:00,118.103,118.113,118.101,118.11,451100002.0
2006-12-20 05:15:00,118.103,118.11,118.075,118.082,229400002.0
2006-12-20 05:16:00,118.107,118.111,118.081,118.102,180700003.0
2006-12-20 05:17:00,118.108,118.108,118.101,118.103,125399998.0
2006-12-20 05:18:00,118.11,118.114,118.075,118.084,252700005.0
2006-12-20 05:19:00,118.09,118.106,118.079,118.079,177600005.0
2006-12-20 05:20:00,118.099,118.104,118.078,118.087,219500002.0
2006-12-20 05:21:00,118.103,118.104,118.096,118.101,452300002.0
2006-12-20 05:22:00,118.093,118.098,118.088,118.098,327599998.0
2006-12-20 05:23:00,118.094,118.099,118.082,118.095,276300007.0
2006-12-20 05:24:00,118.087,118.097,118.071,118.094,126300004.0
2006-12-20 05:25:00,118.087,118.1,118.087,118.1,252900003.0
2006-12-20 05:26:00,118.089,118.108,118.089,118.108,160300000.0
2006-12-20 05:27:00,118.102,118.102,118.075,118.09,323099995.0
2006-12-20 05:28:00,118.093,118.093,118.083,118.086,199099994.0
2006-12-20 05:29:00,118.075,118.078,118.075,118.078,57500001.0
2006-12-20 05:30:00,118.086,118.093,118.083,118.093,306399995.0
2006-12-20 05:31:00,118.093,118.099,118.085,118.09,315899996.0
2006-12-20 05:32:00,118.087,118.092,118.078,118.088,305899997.0
2006-12-20 05:33:00,118.091,118.091,118.06,118.068,292200008.0
2006-12-20 05:34:00,118.085,118.099,118.08,118.089,493100009.0
2006-12-20 05:35:00,118.092,118.092,118.076,118.08,226099998.0
2006-12-20 05:36:00,118.078,118.078,118.06,118.06,60399998.0
2006-12-20 05:37:00,118.063,118.089,118.063,118.089,207000008.0
2006-12-20 05:38:00,118.093,118.12,118.085,118.12,81800001.0
2006-12-20 05:39:00,118.115,118.115,118.099,118.105,63900001.0
2006-12-20 05:40:00,118.095,118.103,118.072,118.098,116900000.0
2006-12-20 05:41:00,118.116,118.116,118.087,118.087,347000002.0
2006-12-20 05:42:00,118.077,118.077,118.058,118.06,171299998.0
2006-12-20 05:43:00,118.06,118.065,118.054,118.058,184500005.0
2006-12-20 05:44:00,118.055,118.064,118.055,118.06,126400002.0
2006-12-20 05:45:00,118.069,118.075,118.044,118.054,313500000.0
2006-12-20 05:46:00,118.073,118.08,118.059,118.072,268000003.0
2006-12-20 05:47:00,118.065,118.075,118.055,118.062,283900008.0
2006-12-20 05:48:00,118.06,118.067,118.05,118.067,103600000.0
2006-12-20 05:49:00,118.075,118.077,118.064,118.068,180999999.0
2006-12-20 05:50:00,118.059,118.075,118.042,118.075,137899998.0
2006-12-20 05:51:00,118.073,118.073,118.047,118.061,173400002.0
2006-12-20 05:52:00,118.065,118.069,118.065,118.067,159399999.0
2006-12-20 05:53:00,118.064,118.073,118.058,118.058,224099995.0
2006-12-20 05:54:00,118.047,118.062,118.037,118.053,167800000.0
2006-12-20 05:55:00,118.057,118.057,118.03,118.043,208000002.0
2006-12-20 05:56:00,118.05,118.056,118.038,118.05,276399997.0
2006-12-20 05:57:00,118.052,118.052,118.022,118.026,161100000.0
2006-12-20 05:58:00,118.048,118.058,118.034,118.045,293099999.0
2006-12-20 05:59:00,118.046,118.066,118.034,118.066,169499998.0
2006-12-20 06:00:00,118.059,118.071,118.054,118.071,156600001.0
2006-12-20 06:01:00,118.065,118.065,118.042,118.044,141500006.0
2006-12-20 06:02:00,118.054,118.054,118.044,118.053,322500006.0
2006-12-20 06:03:00,118.042,118.057,118.034,118.055,157800000.0
2006-12-20 06:04:00,118.052,118.06,118.047,118.049,224700002.0
2006-12-20 06:05:00,118.064,118.064,118.054,118.058,76700000.0
2006-12-20 06:06:00,118.059,118.062,118.039,118.062,314700000.0
2006-12-20 06:07:00,118.059,118.088,118.054,118.088,209100004.0
2006-12-20 06:08:00,118.089,118.093,118.08,118.093,269400001.0
2006-12-20 06:09:00,118.1,118.105,118.064,118.064,283000003.0
2006-12-20 06:10:00,118.097,118.1,118.084,118.084,131800000.0
2006-12-20 06:11:00,118.076,118.091,118.076,118.086,292899998.0
2006-12-20 06:12:00,118.078,118.08,118.055,118.063,267700000.0
2006-12-20 06:13:00,118.059,118.062,118.041,118.048,306999997.0
2006-12-20 06:14:00,118.043,118.061,118.043,118.051,246500003.0
2006-12-20 06:15:00,118.042,118.057,118.035,118.05,358499999.0
2006-12-20 06:16:00,118.057,118.057,118.048,118.054,269199994.0
2006-12-20 06:17:00,118.035,118.055,118.035,118.055,71800002.0
2006-12-20 06:18:00,118.052,118.052,118.036,118.044,204899995.0
2006-12-20 06:19:00,118.058,118.06,118.04,118.04,130700001.0
2006-12-20 06:20:00,118.023,118.061,118.023,118.056,258800003.0
2006-12-20 06:21:00,118.04,118.066,118.04,118.059,199200005.0
2006-12-20 06:22:00,118.067,118.069,118.055,118.055,155299997.0
2006-12-20 06:23:00,118.075,118.076,118.035,118.042,192200000.0
2006-12-20 06:24:00,118.068,118.081,118.059,118.081,435699995.0
2006-12-20 06:25:00,118.082,118.087,118.039,118.039,327099999.0
2006-12-20 06:26:00,118.076,118.09,118.065,118.087,240500000.0
2006-12-20 06:27:00,118.083,118.083,118.047,118.064,200099995.0
2006-12-20 06:28:00,118.073,118.086,118.064,118.077,165699997.0
2006-12-20 06:29:00,118.072,118.077,118.036,118.036,206400001.0
2006-12-20 06:30:00,118.082,118.087,118.053,118.053,321599999.0
2006-12-20 06:31:00,118.076,118.092,118.076,118.089,190900004.0
2006-12-20 06:32:00,118.094,118.098,118.076,118.093,134599997.0
2006-12-20 06:33:00,118.098,118.107,118.081,118.101,191500001.0
2006-12-20 06:34:00,118.097,118.11,118.089,118.1,295400002.0
2006-12-20 06:35:00,118.115,118.118,118.108,118.11,248100008.0
2006-12-20 06:36:00,118.113,118.114,118.089,118.101,322599999.0
2006-12-20 06:37:00,118.103,118.103,118.092,118.103,196000001.0
2006-12-20 06:38:00,118.098,118.098,118.07,118.078,60800001.0
2006-12-20 06:39:00,118.092,118.101,118.085,118.09,294599994.0
2006-12-20 06:40:00,118.092,118.107,118.092,118.107,294799999.0
2006-12-20 06:41:00,118.1,118.1,118.09,118.097,207700000.0
2006-12-20 06:42:00,118.105,118.105,118.071,118.097,317300001.0
2006-12-20 06:43:00,118.095,118.095,118.078,118.094,138699997.0
2006-12-20 06:44:00,118.097,118.104,118.084,118.097,342900000.0
2006-12-20 06:45:00,118.09,118.111,118.08,118.11,209700002.0
2006-12-20 06:46:00,118.125,118.125,118.117,118.12,238000004.0
2006-12-20 06:47:00,118.095,118.111,118.076,118.097,322000007.0
2006-12-20 06:48:00,118.118,118.12,118.104,118.106,88399999.0
2006-12-20 06:49:00,118.117,118.124,118.11,118.115,260700002.0
2006-12-20 06:50:00,118.113,118.123,118.108,118.123,193700000.0
2006-12-20 06:51:00,118.122,118.13,118.11,118.112,212200002.0
2006-12-20 06:52:00,118.113,118.121,118.099,118.099,381099999.0
2006-12-20 06:53:00,118.097,118.112,118.092,118.11,263399996.0
2006-12-20 06:54:00,118.112,118.112,118.094,118.094,55699999.0
2006-12-20 06:55:00,118.087,118.1,118.087,118.095,258499994.0
2006-12-20 06:56:00,118.09,118.098,118.079,118.092,194900002.0
2006-12-20 06:57:00,118.09,118.103,118.081,118.085,364500005.0
2006-12-20 06:58:00,118.091,118.091,118.072,118.087,190299999.0
2006-12-20 06:59:00,118.1,118.102,118.085,118.102,218100004.0
2006-12-20 07:00:00,118.093,118.093,118.082,118.093,155799996.0
2006-12-20 07:01:00,118.073,118.099,118.073,118.096,299500000.0
2006-12-20 07:02:00,118.075,118.084,118.059,118.081,332499991.0
2006-12-20 07:03:00,118.077,118.083,118.066,118.066,380600003.0
2006-12-20 07:04:00,118.066,118.075,118.052,118.075,148999999.0
2006-12-20 07:05:00,118.077,118.084,118.074,118.084,252199993.0
2006-12-20 07:06:00,118.083,118.091,118.081,118.081,278200001.0
2006-12-20 07:07:00,118.082,118.082,118.053,118.07,237200004.0
2006-12-20 07:08:00,118.068,118.097,118.068,118.096,268599995.0
2006-12-20 07:09:00,118.097,118.097,118.059,118.081,239599997.0
2006-12-20 07:10:00,118.077,118.09,118.073,118.073,243200006.0
2006-12-20 07:11:00,118.091,118.091,118.066,118.073,286499999.0
2006-12-20 07:12:00,118.072,118.084,118.072,118.084,152500004.0
2006-12-20 07:13:00,118.084,118.084,118.061,118.067,362100003.0
2006-12-20 07:14:00,118.063,118.086,118.056,118.08,310800000.0
2006-12-20 07:15:00,118.078,118.084,118.062,118.077,238299995.0
2006-12-20 07:16:00,118.069,118.074,118.069,118.074,4500000.0
2006-12-20 07:17:00,118.084,118.09,118.083,118.09,122500000.0
2006-12-20 07:18:00,118.082,118.097,118.074,118.074,279999998.0
2006-12-20 07:19:00,118.073,118.107,118.066,118.102,302899999.0
2006-12-20 07:20:00,118.118,118.119,118.08,118.09,291099997.0
2006-12-20 07:21:00,118.111,118.114,118.105,118.114,214300001.0
2006-12-20 07:22:00,118.09,118.116,118.09,118.116,100700001.0
2006-12-20 07:23:00,118.11,118.112,118.085,118.085,194000000.0
2006-12-20 07:24:00,118.102,118.102,118.084,118.084,371000002.0
2006-12-20 07:25:00,118.101,118.116,118.096,118.116,122999999.0
2006-12-20 07:26:00,118.112,118.116,118.094,118.094,145700000.0
2006-12-20 07:27:00,118.115,118.115,118.082,118.082,217700000.0
2006-12-20 07:28:00,118.124,118.125,118.117,118.125,201000001.0
2006-12-20 07:29:00,118.13,118.13,118.103,118.103,147699998.0
2006-12-20 07:30:00,118.12,118.131,118.12,118.123,128500005.0
2006-12-20 07:31:00,118.146,118.146,118.112,118.125,279800000.0
2006-12-20 07:32:00,118.119,118.126,118.115,118.125,198099997.0
2006-12-20 07:33:00,118.12,118.12,118.108,118.113,120500001.0
2006-12-20 07:34:00,118.115,118.126,118.091,118.112,407400000.0
2006-12-20 07:35:00,118.116,118.122,118.116,118.119,70100000.0
2006-12-20 07:36:00,118.111,118.121,118.099,118.121,229299994.0
2006-12-20 07:37:00,118.104,118.139,118.104,118.139,174900000.0
2006-12-20 07:38:00,118.105,118.122,118.104,118.104,285100001.0
2006-12-20 07:39:00,118.113,118.13,118.11,118.126,263200003.0
2006-12-20 07:40:00,118.122,118.122,118.109,118.115,148899998.0
2006-12-20 07:41:00,118.116,118.121,118.101,118.101,174700000.0
2006-12-20 07:42:00,118.111,118.121,118.105,118.11,65600001.0
2006-12-20 07:43:00,118.118,118.119,118.116,118.119,76100000.0
2006-12-20 07:44:00,118.114,118.121,118.107,118.112,143000002.0
2006-12-20 07:45:00,118.11,118.127,118.108,118.119,305800005.0
2006-12-20 07:46:00,118.122,118.131,118.11,118.118,372400003.0
2006-12-20 07:47:00,118.138,118.138,118.128,118.137,375000002.0
2006-12-20 07:48:00,118.139,118.139,118.122,118.124,373099992.0
2006-12-20 07:49:00,118.133,118.138,118.133,118.138,152399998.0
2006-12-20 07:50:00,118.126,118.135,118.124,118.135,215500003.0
2006-12-20 07:51:00,118.142,118.142,118.115,118.124,363299999.0
2006-12-20 07:52:00,118.128,118.133,118.122,118.133,263800007.0
2006-12-20 07:53:00,118.138,118.145,118.132,118.132,265200000.0
2006-12-20 07:54:00,118.118,118.137,118.111,118.134,160100000.0
2006-12-20 07:55:00,118.142,118.142,118.117,118.136,371999996.0
2006-12-20 07:56:00,118.14,118.153,118.131,118.149,181300001.0
2006-12-20 07:57:00,118.15,118.172,118.15,118.153,239399999.0
2006-12-20 07:58:00,118.154,118.154,118.121,118.139,274200003.0
2006-12-20 07:59:00,118.152,118.166,118.152,118.157,191400000.0
2006-12-20 08:00:00,118.161,118.162,118.15,118.161,372599999.0
2006-12-20 08:01:00,118.172,118.182,118.16,118.17,412000001.0
2006-12-20 08:02:00,118.174,118.177,118.165,118.177,178400000.0
2006-12-20 08:03:00,118.168,118.169,118.149,118.169,131600000.0
2006-12-20 08:04:00,118.188,118.188,118.163,118.166,122300002.0
2006-12-20 08:05:00,118.18,118.18,118.164,118.164,97600002.0
2006-12-20 08:06:00,118.157,118.181,118.157,118.168,201699999.0
2006-12-20 08:07:00,118.168,118.178,118.168,118.171,403599998.0
2006-12-20 08:08:00,118.17,118.17,118.109,118.109,178100001.0
2006-12-20 08:09:00,118.175,118.175,118.168,118.175,125100003.0
2006-12-20 08:10:00,118.167,118.17,118.162,118.168,173299996.0
2006-12-20 08:11:00,118.17,118.17,118.156,118.156,178500002.0
2006-12-20 08:12:00,118.16,118.181,118.155,118.181,273700004.0
2006-12-20 08:13:00,118.184,118.186,118.175,118.185,285400000.0
2006-12-20 08:14:00,118.175,118.175,118.169,118.169,132100000.0
2006-12-20 08:15:00,118.17,118.17,118.165,118.165,69800000.0
2006-12-20 08:16:00,118.161,118.177,118.161,118.177,226899999.0
2006-12-20 08:17:00,118.178,118.186,118.178,118.182,344099999.0
2006-12-20 08:18:00,118.196,118.201,118.181,118.199,189300003.0
2006-12-20 08:19:00,118.196,118.201,118.166,118.172,69400000.0
2006-12-20 08:20:00,118.192,118.192,118.155,118.155,184800000.0
2006-12-20 08:21:00,118.18,118.185,118.176,118.185,218000000.0
2006-12-20 08:22:00,118.168,118.175,118.139,118.159,205500003.0
2006-12-20 08:23:00,118.172,118.172,118.167,118.167,182200000.0
2006-12-20 08:24:00,118.151,118.157,118.133,118.156,336900001.0
2006-12-20 08:25:00,118.159,118.159,118.139,118.151,257600001.0
2006-12-20 08:26:00,118.147,118.153,118.137,118.153,307899997.0
2006-12-20 08:27:00,118.158,118.164,118.138,118.15,288500006.0
2006-12-20 08:28:00,118.157,118.175,118.148,118.154,398499998.0
2006-12-20 08:29:00,118.158,118.158,118.144,118.148,133300000.0
2006-12-20 08:30:00,118.142,118.147,118.125,118.137,288700002.0
2006-12-20 08:31:00,118.136,118.136,118.092,118.092,399499999.0
2006-12-20 08:32:00,118.107,118.109,118.089,118.089,192900000.0
2006-12-20 08:33:00,118.093,118.104,118.087,118.098,232300000.0
2006-12-20 08:34:00,118.11,118.112,118.1,118.1,261900001.0
2006-12-20 08:35:00,118.106,118.113,118.106,118.113,194899998.0
2006-12-20 08:36:00,118.102,118.102,118.072,118.08,200599998.0
2006-12-20 08:37:00,118.087,118.089,118.078,118.078,121000002.0
2006-12-20 08:38:00,118.073,118.073,118.064,118.065,220099999.0
2006-12-20 08:39:00,118.062,118.065,118.047,118.047,146600004.0
2006-12-20 08:40:00,118.048,118.063,118.045,118.063,450500004.0
2006-12-20 08:41:00,118.071,118.074,118.065,118.07,236599993.0
2006-12-20 08:42:00,118.07,118.07,118.056,118.058,139800001.0
2006-12-20 08:43:00,118.061,118.072,118.058,118.071,183700002.0
2006-12-20 08:44:00,118.073,118.088,118.073,118.08,270999997.0
2006-12-20 08:45:00,118.078,118.102,118.077,118.102,431900001.0
2006-12-20 08:46:00,118.102,118.124,118.097,118.119,200100004.0
2006-12-20 08:47:00,118.123,118.138,118.123,118.13,300499997.0
2006-12-20 08:48:00,118.125,118.137,118.125,118.136,218699999.0
2006-12-20 08:49:00,118.133,118.144,118.132,118.136,213299999.0
2006-12-20 08:50:00,118.137,118.143,118.132,118.132,247300000.0
2006-12-20 08:51:00,118.125,118.143,118.125,118.131,367100002.0
2006-12-20 08:52:00,118.134,118.134,118.124,118.127,285100002.0
2006-12-20 08:53:00,118.111,118.126,118.11,118.111,265499999.0
2006-12-20 08:54:00,118.114,118.127,118.106,118.122,216300005.0
2006-12-20 08:55:00,118.102,118.107,118.088,118.093,193599995.0
2006-12-20 08:56:00,118.098,118.098,118.085,118.085,219399999.0
2006-12-20 08:57:00,118.082,118.082,118.074,118.077,251700000.0
2006-12-20 08:58:00,118.083,118.09,118.042,118.042,220700002.0
2006-12-20 08:59:00,118.091,118.093,118.081,118.081,225699994.0
2006-12-20 09:00:00,118.086,118.093,118.077,118.077,244300003.0
2006-12-20 09:01:00,118.085,118.098,118.073,118.096,283800002.0
2006-12-20 09:02:00,118.1,118.102,118.079,118.081,282000004.0
2006-12-20 09:03:00,118.075,118.078,118.058,118.078,124000000.0
2006-12-20 09:04:00,118.098,118.102,118.092,118.092,247900000.0
2006-12-20 09:05:00,118.092,118.092,118.083,118.091,99299998.0
2006-12-20 09:06:00,118.086,118.086,118.077,118.082,139199998.0
2006-12-20 09:07:00,118.085,118.092,118.082,118.082,169600002.0
2006-12-20 09:08:00,118.084,118.087,118.074,118.087,313100006.0
2006-12-20 09:09:00,118.076,118.087,118.054,118.087,116300002.0
2006-12-20 09:10:00,118.093,118.107,118.093,118.105,328300003.0
2006-12-20 09:11:00,118.107,118.11,118.106,118.11,149300001.0
2006-12-20 09:12:00,118.111,118.14,118.111,118.14,321100006.0
2006-12-20 09:13:00,118.147,118.147,118.123,118.13,233799998.0
2006-12-20 09:14:00,118.138,118.14,118.128,118.13,184000001.0
2006-12-20 09:15:00,118.136,118.16,118.136,118.147,359900002.0
2006-12-20 09:16:00,118.145,118.155,118.145,118.15,280800000.0
2006-12-20 09:17:00,118.15,118.152,118.126,118.151,311800003.0
2006-12-20 09:18:00,118.144,118.144,118.106,118.125,390000001.0
2006-12-20 09:19:00,118.122,118.132,118.122,118.128,228399996.0
2006-12-20 09:20:00,118.134,118.134,118.098,118.098,144299997.0
2006-12-20 09:21:00,118.14,118.141,118.12,118.127,266000001.0
2006-12-20 09:22:00,118.14,118.142,118.11,118.127,206000000.0
2006-12-20 09:23:00,118.122,118.124,118.105,118.11,209100003.0
2006-12-20 09:24:00,118.108,118.112,118.085,118.085,186000003.0
2006-12-20 09:25:00,118.087,118.099,118.083,118.083,329299999.0
2006-12-20 09:26:00,118.097,118.097,118.081,118.082,264800002.0
2006-12-20 09:27:00,118.095,118.109,118.095,118.108,271900000.0
2006-12-20 09:28:00,118.104,118.114,118.093,118.093,317600000.0
2006-12-20 09:29:00,118.099,118.108,118.099,118.1,75700002.0
2006-12-20 09:30:00,118.1,118.111,118.097,118.102,129700000.0
2006-12-20 09:31:00,118.1,118.1,118.082,118.082,149300002.0
2006-12-20 09:32:00,118.091,118.101,118.091,118.1,116800004.0
2006-12-20 09:33:00,118.098,118.102,118.086,118.095,230499997.0
2006-12-20 09:34:00,118.088,118.111,118.072,118.11,247400000.0
2006-12-20 09:35:00,118.105,118.12,118.091,118.12,268299998.0
2006-12-20 09:36:00,118.12,118.135,118.099,118.135,181299999.0
2006-12-20 09:37:00,118.142,118.15,118.135,118.147,143200002.0
2006-12-20 09:38:00,118.146,118.154,118.136,118.146,392399997.0
2006-12-20 09:39:00,118.143,118.147,118.126,118.136,366099996.0
2006-12-20 09:40:00,118.141,118.149,118.13,118.145,374499996.0
2006-12-20 09:41:00,118.138,118.138,118.102,118.128,190400002.0
2006-12-20 09:42:00,118.138,118.138,118.123,118.127,141499999.0
2006-12-20 09:43:00,118.128,118.151,118.111,118.151,317000005.0
2006-12-20 09:44:00,118.158,118.16,118.142,118.143,170199998.0
2006-12-20 09:45:00,118.143,118.143,118.127,118.141,176000000.0
2006-12-20 09:46:00,118.148,118.148,118.115,118.127,169000000.0
2006-12-20 09:47:00,118.141,118.142,118.134,118.137,177400005.0
2006-12-20 09:48:00,118.126,118.143,118.125,118.143,293800002.0
2006-12-20 09:49:00,118.135,118.142,118.135,118.14,309300002.0
2006-12-20 09:50:00,118.141,118.157,118.141,118.156,161400003.0
2006-12-20 09:51:00,118.152,118.161,118.144,118.153,373499991.0
2006-12-20 09:52:00,118.155,118.167,118.149,118.166,235200001.0
2006-12-20 09:53:00,118.157,118.176,118.157,118.165,173800000.0
2006-12-20 09:54:00,118.154,118.157,118.146,118.146,217199999.0
2006-12-20 09:55:00,118.152,118.159,118.127,118.147,281999998.0
2006-12-20 09:56:00,118.139,118.139,118.122,118.132,192300004.0
2006-12-20 09:57:00,118.134,118.151,118.134,118.151,146500002.0
2006-12-20 09:58:00,118.16,118.161,118.151,118.154,238599998.0
2006-12-20 09:59:00,118.159,118.173,118.159,118.171,126700001.0
2006-12-20 10:00:00,118.17,118.175,118.16,118.166,310899998.0
2006-12-20 10:01:00,118.182,118.197,118.182,118.19,334099999.0
2006-12-20 10:02:00,118.19,118.19,118.179,118.18,32400001.0
2006-12-20 10:03:00,118.173,118.179,118.16,118.177,283300000.0
2006-12-20 10:04:00,118.175,118.179,118.159,118.159,218000002.0
2006-12-20 10:05:00,118.165,118.187,118.165,118.187,193199996.0
2006-12-20 10:06:00,118.187,118.187,118.171,118.171,141299998.0
2006-12-20 10:07:00,118.16,118.16,118.139,118.146,249599998.0
2006-12-20 10:08:00,118.142,118.146,118.135,118.144,185700002.0
2006-12-20 10:09:00,118.154,118.154,118.147,118.149,239099998.0
2006-12-20 10:10:00,118.155,118.164,118.152,118.159,368900005.0
2006-12-20 10:11:00,118.163,118.163,118.15,118.15,206700004.0
2006-12-20 10:12:00,118.156,118.156,118.114,118.14,265599999.0
2006-12-20 10:13:00,118.154,118.171,118.148,118.161,294100001.0
2006-12-20 10:14:00,118.157,118.157,118.132,118.146,246799995.0
2006-12-20 10:15:00,118.147,118.154,118.143,118.153,477900004.0
2006-12-20 10:16:00,118.152,118.152,118.13,118.145,282499996.0
2006-12-20 10:17:00,118.142,118.142,118.129,118.134,132100000.0
2006-12-20 10:18:00,118.12,118.126,118.105,118.111,370999997.0
2006-12-20 10:19:00,118.107,118.116,118.088,118.089,191200002.0
2006-12-20 10:20:00,118.078,118.099,118.07,118.078,302799998.0
2006-12-20 10:21:00,118.073,118.082,118.06,118.073,360199997.0
2006-12-20 10:22:00,118.081,118.081,118.064,118.079,346200000.0
2006-12-20 10:23:00,118.076,118.092,118.067,118.092,236700004.0
2006-12-20 10:24:00,118.098,118.098,118.088,118.089,254099995.0
2006-12-20 10:25:00,118.081,118.082,118.057,118.082,204999997.0
2006-12-20 10:26:00,118.082,118.083,118.074,118.083,164100003.0
2006-12-20 10:27:00,118.076,118.083,118.076,118.079,154400002.0
2006-12-20 10:28:00,118.092,118.104,118.087,118.098,117999998.0
2006-12-20 10:29:00,118.082,118.082,118.064,118.071,278000000.0
2006-12-20 10:30:00,118.06,118.062,118.045,118.045,300700002.0
2006-12-20 10:31:00,118.053,118.081,118.052,118.081,298400002.0
2006-12-20 10:32:00,118.08,118.08,118.056,118.063,245800002.0
2006-12-20 10:33:00,118.06,118.06,118.05,118.056,174899999.0
2006-12-20 10:34:00,118.056,118.077,118.056,118.071,327300008.0
2006-12-20 10:35:00,118.063,118.077,118.053,118.077,277900000.0
2006-12-20 10:36:00,118.08,118.116,118.08,118.104,257399997.0
2006-12-20 10:37:00,118.112,118.112,118.087,118.092,320100001.0
2006-12-20 10:38:00,118.096,118.129,118.096,118.123,239200001.0
2006-12-20 10:39:00,118.12,118.12,118.105,118.113,200400003.0
2006-12-20 10:40:00,118.117,118.126,118.111,118.122,153200004.0
2006-12-20 10:41:00,118.125,118.133,118.108,118.128,229899999.0
2006-12-20 10:42:00,118.129,118.129,118.109,118.116,141199998.0
2006-12-20 10:43:00,118.106,118.106,118.075,118.085,414500005.0
2006-12-20 10:44:00,118.085,118.086,118.067,118.079,348400000.0
2006-12-20 10:45:00,118.097,118.116,118.097,118.115,219000003.0
2006-12-20 10:46:00,118.117,118.124,118.117,118.119,101299997.0
2006-12-20 10:47:00,118.118,118.118,118.093,118.097,171199996.0
2006-12-20 10:48:00,118.098,118.107,118.098,118.106,82000000.0
2006-12-20 10:49:00,118.106,118.11,118.1,118.11,164800002.0
2006-12-20 10:50:00,118.107,118.107,118.072,118.075,187599997.0
2006-12-20 10:51:00,118.076,118.076,118.059,118.071,364100000.0
2006-12-20 10:52:00,118.079,118.087,118.075,118.075,333399993.0
2006-12-20 10:53:00,118.072,118.078,118.069,118.073,204699998.0
2006-12-20 10:54:00,118.065,118.067,118.056,118.06,227500004.0
2006-12-20 10:55:00,118.055,118.058,118.042,118.055,270899999.0
2006-12-20 10:56:00,118.062,118.07,118.061,118.066,316599994.0
2006-12-20 10:57:00,118.055,118.068,118.055,118.061,194099996.0
2006-12-20 10:58:00,118.059,118.067,118.047,118.065,254000002.0
2006-12-20 10:59:00,118.068,118.072,118.059,118.059,205799999.0
2006-12-20 11:00:00,118.068,118.07,118.05,118.065,292200001.0
2006-12-20 11:01:00,118.074,118.075,118.03,118.064,294400002.0
2006-12-20 11:02:00,118.077,118.078,118.067,118.078,353800000.0
2006-12-20 11:03:00,118.072,118.083,118.069,118.075,233799998.0
2006-12-20 11:04:00,118.08,118.081,118.055,118.067,381699997.0
2006-12-20 11:05:00,118.063,118.066,118.049,118.049,315199998.0
2006-12-20 11:06:00,118.052,118.075,118.045,118.065,207300004.0
2006-12-20 11:07:00,118.048,118.065,118.045,118.062,360599998.0
2006-12-20 11:08:00,118.066,118.068,118.05,118.064,208200002.0
2006-12-20 11:09:00,118.055,118.062,118.038,118.061,199399999.0
2006-12-20 11:10:00,118.048,118.055,118.027,118.047,325699997.0
2006-12-20 11:11:00,118.062,118.062,118.052,118.062,224500001.0
2006-12-20 11:12:00,118.066,118.073,118.054,118.058,512000007.0
2006-12-20 11:13:00,118.043,118.055,118.037,118.05,272800004.0
2006-12-20 11:14:00,118.05,118.051,118.028,118.03,332499997.0
2006-12-20 11:15:00,118.015,118.028,118.008,118.028,258199997.0
2006-12-20 11:16:00,118.034,118.057,118.034,118.057,65999998.0
2006-12-20 11:17:00,118.076,118.086,118.072,118.085,160199997.0
2006-12-20 11:18:00,118.086,118.093,118.083,118.093,169200001.0
2006-12-20 11:19:00,118.09,118.101,118.09,118.09,221399994.0
2006-12-20 11:20:00,118.095,118.095,118.085,118.09,286500001.0
2006-12-20 11:21:00,118.091,118.101,118.09,118.09,116400001.0
2006-12-20 11:22:00,118.084,118.1,118.071,118.092,136899999.0
2006-12-20 11:23:00,118.103,118.113,118.103,118.108,242500004.0
2006-12-20 11:24:00,118.105,118.114,118.103,118.106,366500001.0
2006-12-20 11:25:00,118.099,118.099,118.065,118.083,350400008.0
2006-12-20 11:26:00,118.096,118.096,118.08,118.08,191199997.0
2006-12-20 11:27:00,118.097,118.112,118.097,118.11,105800002.0
2006-12-20 11:28:00,118.106,118.12,118.095,118.12,208900000.0
2006-12-20 11:29:00,118.109,118.109,118.093,118.098,250200001.0
2006-12-20 11:30:00,118.101,118.108,118.077,118.077,193699997.0
2006-12-20 11:31:00,118.078,118.092,118.078,118.092,82800000.0
2006-12-20 11:32:00,118.088,118.097,118.079,118.084,145699998.0
2006-12-20 11:33:00,118.109,118.159,118.109,118.158,242000000.0
2006-12-20 11:34:00,118.141,118.142,118.123,118.131,385400002.0
2006-12-20 11:35:00,118.12,118.125,118.103,118.115,278599999.0
2006-12-20 11:36:00,118.111,118.112,118.103,118.106,205300002.0
2006-12-20 11:37:00,118.096,118.116,118.096,118.108,250900004.0
2006-12-20 11:38:00,118.108,118.118,118.108,118.118,222500002.0
2006-12-20 11:39:00,118.113,118.113,118.089,118.103,253000006.0
2006-12-20 11:40:00,118.108,118.109,118.096,118.098,131199999.0
2006-12-20 11:41:00,118.09,118.104,118.09,118.097,277400002.0
2006-12-20 11:42:00,118.098,118.098,118.083,118.09,281300003.0
2006-12-20 11:43:00,118.078,118.079,118.048,118.048,305100001.0
2006-12-20 11:44:00,118.056,118.085,118.056,118.083,174199997.0
2006-12-20 11:45:00,118.097,118.115,118.094,118.115,123000001.0
2006-12-20 11:46:00,118.088,118.098,118.07,118.07,427699998.0
2006-12-20 11:47:00,118.08,118.091,118.061,118.061,146100003.0
2006-12-20 11:48:00,118.065,118.07,118.049,118.052,181200000.0
2006-12-20 11:49:00,118.074,118.106,118.074,118.1,168999998.0
2006-12-20 11:50:00,118.093,118.097,118.069,118.086,348200003.0
2006-12-20 11:51:00,118.076,118.09,118.068,118.078,375399995.0
2006-12-20 11:52:00,118.089,118.12,118.086,118.115,314299997.0
2006-12-20 11:53:00,118.107,118.108,118.091,118.093,201599999.0
2006-12-20 11:54:00,118.098,118.112,118.095,118.112,347599994.0
2006-12-20 11:55:00,118.107,118.107,118.07,118.093,353999994.0
2006-12-20 11:56:00,118.1,118.104,118.079,118.097,205899998.0
2006-12-20 11:57:00,118.106,118.106,118.093,118.096,170600001.0
2006-12-20 11:58:00,118.103,118.108,118.102,118.106,162399995.0
2006-12-20 11:59:00,118.098,118.116,118.093,118.103,242299997.0
2006-12-20 12:00:00,118.108,118.11,118.104,118.108,224599995.0
2006-12-20 12:01:00,118.112,118.112,118.096,118.096,271200006.0
2006-12-20 12:02:00,118.092,118.096,118.077,118.078,116200002.0
2006-12-20 12:03:00,118.093,118.102,118.081,118.095,182200000.0
2006-12-20 12:04:00,118.102,118.109,118.094,118.104,277599999.0
2006-12-20 12:05:00,118.11,118.116,118.094,118.1,253299999.0
2006-12-20 12:06:00,118.086,118.086,118.049,118.073,330099997.0
2006-12-20 12:07:00,118.084,118.114,118.076,118.113,235300003.0
2006-12-20 12:08:00,118.107,118.107,118.102,118.107,250699996.0
2006-12-20 12:09:00,118.106,118.106,118.083,118.099,373199999.0
2006-12-20 12:10:00,118.087,118.087,118.056,118.072,147299999.0
2006-12-20 12:11:00,118.082,118.089,118.075,118.08,285000002.0
2006-12-20 12:12:00,118.09,118.091,118.072,118.089,251800001.0
2006-12-20 12:13:00,118.086,118.093,118.082,118.093,334699996.0
2006-12-20 12:14:00,118.093,118.101,118.085,118.085,314000002.0
2006-12-20 12:15:00,118.092,118.094,118.086,118.086,184199997.0
2006-12-20 12:16:00,118.082,118.084,118.051,118.066,145400000.0
2006-12-20 12:17:00,118.068,118.073,118.056,118.073,243400004.0
2006-12-20 12:18:00,118.065,118.08,118.046,118.08,337799999.0
2006-12-20 12:19:00,118.078,118.083,118.07,118.083,307400003.0
2006-12-20 12:20:00,118.084,118.089,118.083,118.083,335299995.0
2006-12-20 12:21:00,118.077,118.077,118.025,118.053,237600004.0
2006-12-20 12:22:00,118.047,118.059,118.046,118.048,447600004.0
2006-12-20 12:23:00,118.035,118.046,118.031,118.031,198899998.0
2006-12-20 12:24:00,118.03,118.048,118.025,118.046,269399998.0
2006-12-20 12:25:00,118.033,118.046,118.033,118.039,458699996.0
2006-12-20 12:26:00,118.03,118.038,118.02,118.027,423200001.0
2006-12-20 12:27:00,118.015,118.046,117.986,118.034,235700000.0
2006-12-20 12:28:00,118.057,118.057,118.014,118.049,268800000.0
2006-12-20 12:29:00,118.053,118.053,118.045,118.048,120400002.0
2006-12-20 12:30:00,118.048,118.048,118.039,118.04,345700005.0
2006-12-20 12:31:00,118.029,118.029,118.005,118.007,249900004.0
2006-12-20 12:32:00,118.032,118.032,118.023,118.023,132199997.0
2006-12-20 12:33:00,118.038,118.038,117.999,118.016,474400005.0
2006-12-20 12:34:00,118.007,118.02,117.994,118.003,308200002.0
2006-12-20 12:35:00,118.027,118.03,118.007,118.014,213799998.0
2006-12-20 12:36:00,118.0,118.01,117.973,117.996,306499999.0
2006-12-20 12:37:00,118.001,118.013,118.001,118.009,145800005.0
2006-12-20 12:38:00,118.008,118.017,118.004,118.016,143299995.0
2006-12-20 12:39:00,118.02,118.025,118.001,118.006,243100001.0
2006-12-20 12:40:00,118.017,118.021,118.017,118.02,222800003.0
2006-12-20 12:41:00,118.006,118.016,117.996,118.003,294600002.0
2006-12-20 12:42:00,118.013,118.013,117.987,117.987,148299995.0
2006-12-20 12:43:00,117.97,117.979,117.941,117.964,273000002.0
2006-12-20 12:44:00,117.965,117.971,117.935,117.965,423399996.0
2006-12-20 12:45:00,117.982,117.982,117.962,117.975,280899992.0
2006-12-20 12:46:00,117.962,117.97,117.938,117.948,308499994.0
2006-12-20 12:47:00,117.96,117.96,117.926,117.932,324899994.0
2006-12-20 12:48:00,117.941,117.952,117.941,117.952,250900008.0
2006-12-20 12:49:00,117.949,117.97,117.941,117.961,327100007.0
2006-12-20 12:50:00,117.97,117.985,117.942,117.949,185499995.0
2006-12-20 12:51:00,117.982,117.988,117.973,117.987,296999999.0
2006-12-20 12:52:00,117.994,118.002,117.994,118.002,58599998.0
2006-12-20 12:53:00,118.002,118.003,117.962,117.964,121700002.0
2006-12-20 12:54:00,117.998,117.998,117.997,117.997,45299999.0
2006-12-20 12:55:00,118.0,118.005,117.99,117.996,116600003.0
2006-12-20 12:56:00,117.975,117.991,117.971,117.976,265900000.0
2006-12-20 12:57:00,117.978,117.98,117.962,117.962,187199998.0
2006-12-20 12:58:00,117.96,117.976,117.955,117.961,221599997.0
2006-12-20 12:59:00,117.962,117.98,117.951,117.98,302299999.0
2006-12-20 13:00:00,117.973,117.973,117.94,117.95,199200002.0
2006-12-20 13:01:00,117.945,117.954,117.944,117.949,207500000.0
2006-12-20 13:02:00,117.953,117.953,117.941,117.947,303900006.0
2006-12-20 13:03:00,117.955,117.962,117.944,117.962,291700004.0
2006-12-20 13:04:00,117.959,117.968,117.959,117.96,231300005.0
2006-12-20 13:05:00,117.953,117.972,117.95,117.968,300800002.0
2006-12-20 13:06:00,117.975,117.99,117.975,117.99,117699996.0
2006-12-20 13:07:00,117.99,117.99,117.977,117.983,156499998.0
2006-12-20 13:08:00,117.99,118.003,117.98,117.98,212000000.0
2006-12-20 13:09:00,117.979,117.989,117.975,117.983,183099997.0
2006-12-20 13:10:00,117.988,117.997,117.971,117.996,152599995.0
2006-12-20 13:11:00,117.995,118.004,117.969,117.987,175999998.0
2006-12-20 13:12:00,118.001,118.009,117.998,117.998,223699998.0
2006-12-20 13:13:00,117.982,118.008,117.981,117.995,372200005.0
2006-12-20 13:14:00,117.986,118.004,117.977,117.999,271300003.0
2006-12-20 13:15:00,117.978,117.992,117.962,117.988,230400001.0
2006-12-20 13:16:00,117.963,117.999,117.958,117.99,308499999.0
2006-12-20 13:17:00,117.972,117.972,117.937,117.941,305499996.0
2006-12-20 13:18:00,117.963,117.97,117.957,117.963,343200006.0
2006-12-20 13:19:00,117.956,117.97,117.95,117.959,391200006.0
2006-12-20 13:20:00,117.962,117.97,117.962,117.968,297199997.0
2006-12-20 13:21:00,117.981,117.982,117.967,117.973,187799994.0
2006-12-20 13:22:00,117.966,117.975,117.958,117.958,167600000.0
2006-12-20 13:23:00,117.945,117.966,117.945,117.963,278700002.0
2006-12-20 13:24:00,117.978,117.986,117.978,117.98,353099998.0
2006-12-20 13:25:00,117.986,117.991,117.981,117.987,168299999.0
2006-12-20 13:26:00,117.98,117.992,117.98,117.992,253499998.0
2006-12-20 13:27:00,118.0,118.01,117.974,117.985,292899999.0
2006-12-20 13:28:00,118.009,118.017,117.988,118.004,248400000.0
2006-12-20 13:29:00,118.013,118.013,117.997,118.005,213599999.0
2006-12-20 13:30:00,117.996,117.996,117.949,117.991,220899995.0
2006-12-20 13:31:00,118.007,118.015,118.005,118.006,142300000.0
2006-12-20 13:32:00,118.01,118.024,118.009,118.01,299499998.0
2006-12-20 13:33:00,118.015,118.019,118.005,118.005,359199997.0
2006-12-20 13:34:00,117.999,118.013,117.989,118.008,122399998.0
2006-12-20 13:35:00,118.001,118.022,117.989,118.021,268199998.0
2006-12-20 13:36:00,118.011,118.019,117.982,118.019,330499996.0
2006-12-20 13:37:00,118.021,118.028,118.002,118.028,226299999.0
2006-12-20 13:38:00,118.005,118.035,117.984,118.029,319700006.0
2006-12-20 13:39:00,118.04,118.043,118.031,118.034,217800003.0
2006-12-20 13:40:00,118.042,118.042,118.022,118.035,345300004.0
2006-12-20 13:41:00,118.023,118.033,118.014,118.03,344299995.0
2006-12-20 13:42:00,118.026,118.035,118.024,118.035,274000004.0
2006-12-20 13:43:00,118.038,118.045,118.021,118.045,162200001.0
2006-12-20 13:44:00,118.028,118.047,118.021,118.045,404599998.0
2006-12-20 13:45:00,118.042,118.042,118.028,118.03,159199999.0
2006-12-20 13:46:00,118.033,118.046,117.979,117.979,197299997.0
2006-12-20 13:47:00,117.991,118.055,117.991,118.055,280200002.0
2006-12-20 13:48:00,118.043,118.055,118.024,118.045,297299997.0
2006-12-20 13:49:00,118.046,118.048,118.027,118.031,258200001.0
2006-12-20 13:50:00,118.042,118.05,118.017,118.022,281899998.0
2006-12-20 13:51:00,118.022,118.041,118.022,118.037,193199997.0
2006-12-20 13:52:00,118.03,118.045,118.028,118.045,192599998.0
2006-12-20 13:53:00,118.024,118.056,118.002,118.055,349400000.0
2006-12-20 13:54:00,118.035,118.044,118.016,118.024,146800001.0
2006-12-20 13:55:00,118.047,118.048,118.035,118.043,178100000.0
2006-12-20 13:56:00,118.041,118.055,118.038,118.045,406899996.0
2006-12-20 13:57:00,118.042,118.057,118.04,118.057,181899997.0
2006-12-20 13:58:00,118.063,118.081,118.063,118.077,152300003.0
2006-12-20 13:59:00,118.075,118.084,118.06,118.08,295000003.0
2006-12-20 14:00:00,118.09,118.102,118.085,118.102,301900002.0
2006-12-20 14:01:00,118.112,118.116,118.091,118.095,248499999.0
2006-12-20 14:02:00,118.095,118.099,118.087,118.089,252100001.0
2006-12-20 14:03:00,118.094,118.105,118.078,118.087,376099996.0
2006-12-20 14:04:00,118.085,118.114,118.081,118.108,351199997.0
2006-12-20 14:05:00,118.108,118.108,118.08,118.096,215300001.0
2006-12-20 14:06:00,118.112,118.122,118.108,118.122,256799998.0
2006-12-20 14:07:00,118.128,118.13,118.116,118.118,116100002.0
2006-12-20 14:08:00,118.12,118.133,118.119,118.127,185800003.0
2006-12-20 14:09:00,118.113,118.121,118.113,118.115,282500003.0
2006-12-20 14:10:00,118.108,118.119,118.108,118.113,262799999.0
2006-12-20 14:11:00,118.107,118.112,118.098,118.103,225799995.0
2006-12-20 14:12:00,118.107,118.117,118.089,118.089,388000004.0
2006-12-20 14:13:00,118.115,118.122,118.112,118.118,351800002.0
2006-12-20 14:14:00,118.124,118.135,118.122,118.126,192500003.0
2006-12-20 14:15:00,118.134,118.149,118.134,118.148,324600003.0
2006-12-20 14:16:00,118.143,118.153,118.14,118.14,208600002.0
2006-12-20 14:17:00,118.137,118.148,118.116,118.148,361699998.0
2006-12-20 14:18:00,118.15,118.155,118.15,118.15,202200007.0
2006-12-20 14:19:00,118.157,118.162,118.15,118.15,98699999.0
2006-12-20 14:20:00,118.139,118.152,118.128,118.146,219000001.0
2006-12-20 14:21:00,118.16,118.171,118.16,118.167,204000001.0
2006-12-20 14:22:00,118.145,118.152,118.133,118.152,162300000.0
2006-12-20 14:23:00,118.144,118.153,118.128,118.13,393700006.0
2006-12-20 14:24:00,118.133,118.14,118.118,118.118,424399997.0
2006-12-20 14:25:00,118.116,118.117,118.109,118.109,127200003.0
2006-12-20 14:26:00,118.114,118.123,118.106,118.106,189099997.0
2006-12-20 14:27:00,118.087,118.107,118.077,118.103,149699998.0
2006-12-20 14:28:00,118.095,118.095,118.076,118.085,458700001.0
2006-12-20 14:29:00,118.089,118.102,118.088,118.102,146199995.0
2006-12-20 14:30:00,118.093,118.118,118.085,118.112,173800000.0
2006-12-20 14:31:00,118.118,118.118,118.064,118.082,166000000.0
2006-12-20 14:32:00,118.087,118.099,118.087,118.099,92400001.0
2006-12-20 14:33:00,118.11,118.116,118.092,118.094,492100003.0
2006-12-20 14:34:00,118.112,118.118,118.11,118.115,151100000.0
2006-12-20 14:35:00,118.12,118.134,118.115,118.134,223399994.0
2006-12-20 14:36:00,118.134,118.134,118.108,118.109,143499999.0
2006-12-20 14:37:00,118.082,118.104,118.052,118.091,274600000.0
2006-12-20 14:38:00,118.083,118.087,118.078,118.087,192500001.0
2006-12-20 14:39:00,118.095,118.098,118.084,118.084,225000000.0
2006-12-20 14:40:00,118.082,118.082,118.066,118.077,301699997.0
2006-12-20 14:41:00,118.083,118.084,118.062,118.077,169899995.0
2006-12-20 14:42:00,118.076,118.08,118.062,118.08,323600006.0
2006-12-20 14:43:00,118.076,118.089,118.059,118.059,179499996.0
2006-12-20 14:44:00,118.062,118.07,118.023,118.057,144599999.0
2006-12-20 14:45:00,118.067,118.067,118.055,118.055,116500000.0
2006-12-20 14:46:00,118.045,118.076,118.043,118.076,210699999.0
2006-12-20 14:47:00,118.066,118.09,118.066,118.085,124000002.0
2006-12-20 14:48:00,118.069,118.088,118.055,118.087,367200005.0
2006-12-20 14:49:00,118.091,118.108,118.083,118.108,211299996.0
2006-12-20 14:50:00,118.103,118.117,118.097,118.108,279199994.0
2006-12-20 14:51:00,118.111,118.119,118.095,118.095,285599996.0
2006-12-20 14:52:00,118.084,118.091,118.068,118.088,99699998.0
2006-12-20 14:53:00,118.072,118.073,118.059,118.068,214000000.0
2006-12-20 14:54:00,118.062,118.065,118.037,118.043,179600001.0
2006-12-20 14:55:00,118.08,118.089,118.075,118.081,141899997.0
2006-12-20 14:56:00,118.075,118.079,118.051,118.079,225399995.0
2006-12-20 14:57:00,118.083,118.083,118.07,118.077,207700003.0
2006-12-20 14:58:00,118.056,118.056,118.003,118.054,205800001.0
2006-12-20 14:59:00,118.06,118.076,118.043,118.071,434700000.0
2006-12-20 15:00:00,118.059,118.07,118.055,118.064,104600000.0
2006-12-20 15:01:00,118.073,118.073,118.061,118.061,147899998.0
2006-12-20 15:02:00,118.047,118.047,118.022,118.027,217599998.0
2006-12-20 15:03:00,118.057,118.057,118.031,118.034,261399996.0
2006-12-20 15:04:00,118.038,118.042,118.035,118.04,254799995.0
2006-12-20 15:05:00,118.047,118.063,118.047,118.063,174399999.0
2006-12-20 15:06:00,118.06,118.066,118.06,118.065,375599995.0
2006-12-20 15:07:00,118.06,118.085,118.06,118.085,168700000.0
2006-12-20 15:08:00,118.092,118.128,118.092,118.126,197699995.0
2006-12-20 15:09:00,118.127,118.127,118.105,118.105,52499999.0
2006-12-20 15:10:00,118.095,118.112,118.095,118.112,153899999.0
2006-12-20 15:11:00,118.072,118.114,118.072,118.114,259300001.0
2006-12-20 15:12:00,118.128,118.139,118.128,118.136,146400003.0
2006-12-20 15:13:00,118.141,118.141,118.107,118.116,304199996.0
2006-12-20 15:14:00,118.125,118.141,118.125,118.134,228400001.0
2006-12-20 15:15:00,118.123,118.127,118.105,118.105,173700001.0
2006-12-20 15:16:00,118.102,118.11,118.099,118.099,155699998.0
2006-12-20 15:17:00,118.09,118.103,118.09,118.103,167099999.0
2006-12-20 15:18:00,118.107,118.109,118.1,118.1,86299999.0
2006-12-20 15:19:00,118.09,118.09,118.069,118.086,197000001.0
2006-12-20 15:20:00,118.097,118.121,118.088,118.121,383600007.0
2006-12-20 15:21:00,118.12,118.12,118.062,118.062,264199998.0
2006-12-20 15:22:00,118.098,118.11,118.082,118.11,207399995.0
2006-12-20 15:23:00,118.113,118.132,118.113,118.125,200600000.0
2006-12-20 15:24:00,118.133,118.138,118.129,118.138,305599996.0
2006-12-20 15:25:00,118.135,118.162,118.131,118.16,263600000.0
2006-12-20 15:26:00,118.163,118.167,118.144,118.145,229700006.0
2006-12-20 15:27:00,118.143,118.145,118.126,118.135,181700002.0
2006-12-20 15:28:00,118.138,118.141,118.127,118.132,302600000.0
2006-12-20 15:29:00,118.127,118.127,118.113,118.113,195600003.0
2006-12-20 15:30:00,118.118,118.12,118.105,118.108,315499999.0
2006-12-20 15:31:00,118.116,118.124,118.112,118.124,158000002.0
2006-12-20 15:32:00,118.113,118.113,118.096,118.096,250899998.0
2006-12-20 15:33:00,118.088,118.098,118.079,118.083,185799993.0
2006-12-20 15:34:00,118.113,118.135,118.113,118.13,215999995.0
2006-12-20 15:35:00,118.128,118.139,118.126,118.129,296399996.0
2006-12-20 15:36:00,118.134,118.14,118.126,118.14,204899996.0
2006-12-20 15:37:00,118.143,118.149,118.138,118.142,136100002.0
2006-12-20 15:38:00,118.149,118.153,118.136,118.144,257799999.0
2006-12-20 15:39:00,118.135,118.147,118.124,118.127,225199997.0
2006-12-20 15:40:00,118.126,118.132,118.123,118.13,177499999.0
2006-12-20 15:41:00,118.126,118.129,118.126,118.129,52800000.0
2006-12-20 15:42:00,118.127,118.13,118.119,118.119,168399999.0
2006-12-20 15:43:00,118.123,118.125,118.118,118.125,168499998.0
2006-12-20 15:44:00,118.117,118.12,118.103,118.103,248699996.0
2006-12-20 15:45:00,118.11,118.126,118.11,118.118,229799997.0
2006-12-20 15:46:00,118.122,118.145,118.122,118.14,367300009.0
2006-12-20 15:47:00,118.142,118.146,118.132,118.132,192699997.0
2006-12-20 15:48:00,118.145,118.154,118.142,118.142,396100000.0
2006-12-20 15:49:00,118.132,118.147,118.13,118.146,216800004.0
2006-12-20 15:50:00,118.142,118.142,118.124,118.13,387600000.0
2006-12-20 15:51:00,118.109,118.14,118.108,118.14,235399999.0
2006-12-20 15:52:00,118.148,118.151,118.138,118.139,224200004.0
2006-12-20 15:53:00,118.14,118.143,118.126,118.133,194100000.0
2006-12-20 15:54:00,118.147,118.149,118.107,118.107,171200002.0
2006-12-20 15:55:00,118.107,118.115,118.095,118.099,200100000.0
2006-12-20 15:56:00,118.11,118.121,118.108,118.121,319100003.0
2006-12-20 15:57:00,118.108,118.117,118.106,118.116,230699999.0
2006-12-20 15:58:00,118.107,118.108,118.098,118.106,170000001.0
2006-12-20 15:59:00,118.116,118.118,118.103,118.113,232599998.0
2006-12-20 16:00:00,118.124,118.124,118.112,118.114,242000002.0
2006-12-20 16:01:00,118.104,118.118,118.104,118.113,211600003.0
2006-12-20 16:02:00,118.119,118.143,118.119,118.138,309299999.0
2006-12-20 16:03:00,118.153,118.153,118.138,118.138,296099990.0
2006-12-20 16:04:00,118.125,118.146,118.125,118.134,370199995.0
2006-12-20 16:05:00,118.138,118.148,118.138,118.143,205599996.0
2006-12-20 16:06:00,118.133,118.133,118.1,118.13,107199998.0
2006-12-20 16:07:00,118.124,118.124,118.095,118.105,360899997.0
2006-12-20 16:08:00,118.122,118.122,118.105,118.105,262999995.0
2006-12-20 16:09:00,118.119,118.12,118.117,118.117,249499997.0
2006-12-20 16:10:00,118.122,118.124,118.114,118.122,300100000.0
2006-12-20 16:11:00,118.13,118.13,118.117,118.117,164700002.0
2006-12-20 16:12:00,118.12,118.133,118.11,118.133,226199999.0
2006-12-20 16:13:00,118.132,118.132,118.113,118.121,242900001.0
2006-12-20 16:14:00,118.111,118.119,118.076,118.119,232899997.0
2006-12-20 16:15:00,118.12,118.134,118.119,118.129,291399995.0
2006-12-20 16:16:00,118.116,118.132,118.106,118.125,377400001.0
2006-12-20 16:17:00,118.11,118.121,118.098,118.111,176299998.0
2006-12-20 16:18:00,118.124,118.133,118.124,118.133,232600004.0
2006-12-20 16:19:00,118.131,118.131,118.107,118.115,140800004.0
2006-12-20 16:20:00,118.135,118.138,118.129,118.138,326600004.0
2006-12-20 16:21:00,118.148,118.148,118.106,118.12,219699998.0
2006-12-20 16:22:00,118.137,118.143,118.128,118.143,153100002.0
2006-12-20 16:23:00,118.137,118.137,118.124,118.135,194000001.0
2006-12-20 16:24:00,118.125,118.136,118.104,118.136,51600000.0
2006-12-20 16:25:00,118.128,118.131,118.108,118.131,199800007.0
2006-12-20 16:26:00,118.127,118.132,118.126,118.127,187099998.0
2006-12-20 16:27:00,118.122,118.13,118.105,118.105,191099997.0
2006-12-20 16:28:00,118.103,118.125,118.093,118.125,233100001.0
2006-12-20 16:29:00,118.142,118.142,118.141,118.141,101500000.0
2006-12-20 16:30:00,118.145,118.149,118.125,118.13,322900000.0
2006-12-20 16:31:00,118.125,118.125,118.115,118.123,195800000.0
2006-12-20 16:32:00,118.115,118.13,118.115,118.127,170800001.0
2006-12-20 16:33:00,118.111,118.137,118.108,118.137,179200002.0
2006-12-20 16:34:00,118.147,118.15,118.142,118.142,145200004.0
2006-12-20 16:35:00,118.144,118.149,118.124,118.124,355399999.0
2006-12-20 16:36:00,118.137,118.139,118.115,118.125,277099999.0
2006-12-20 16:37:00,118.131,118.142,118.131,118.133,289900000.0
2006-12-20 16:38:00,118.133,118.141,118.125,118.141,191899995.0
2006-12-20 16:39:00,118.141,118.141,118.123,118.137,257900002.0
2006-12-20 16:40:00,118.132,118.138,118.121,118.121,209700002.0
2006-12-20 16:41:00,118.138,118.138,118.128,118.134,295300001.0
2006-12-20 16:42:00,118.132,118.14,118.123,118.14,162700004.0
2006-12-20 16:43:00,118.14,118.145,118.14,118.14,277300003.0
2006-12-20 16:44:00,118.124,118.141,118.116,118.141,315100002.0
2006-12-20 16:45:00,118.135,118.143,118.119,118.136,307799997.0
2006-12-20 16:46:00,118.137,118.138,118.127,118.135,177399997.0
2006-12-20 16:47:00,118.132,118.146,118.13,118.138,298699994.0
2006-12-20 16:48:00,118.133,118.133,118.122,118.133,136999998.0
2006-12-20 16:49:00,118.131,118.142,118.131,118.141,234000000.0
2006-12-20 16:50:00,118.14,118.145,118.138,118.138,75600002.0
2006-12-20 16:51:00,118.143,118.143,118.121,118.135,273300004.0
2006-12-20 16:52:00,118.133,118.142,118.125,118.136,230100000.0
2006-12-20 16:53:00,118.134,118.136,118.102,118.131,516300003.0
2006-12-20 16:54:00,118.134,118.134,118.123,118.127,197200005.0
2006-12-20 16:55:00,118.121,118.13,118.097,118.105,226900003.0
2006-12-20 16:56:00,118.108,118.108,118.083,118.087,298699994.0
2006-12-20 16:57:00,118.091,118.1,118.086,118.1,88100002.0
2006-12-20 16:58:00,118.09,118.11,118.079,118.102,186400001.0
2006-12-20 16:59:00,118.11,118.11,118.088,118.088,202699999.0
2006-12-20 17:00:00,118.078,118.118,118.078,118.118,305399996.0
2006-12-20 17:01:00,118.122,118.147,118.116,118.122,358999997.0
2006-12-20 17:02:00,118.137,118.138,118.124,118.13,238600000.0
2006-12-20 17:03:00,118.138,118.138,118.125,118.129,309199999.0
2006-12-20 17:04:00,118.134,118.134,118.12,118.12,349000001.0
2006-12-20 17:05:00,118.114,118.114,118.103,118.108,183299994.0
2006-12-20 17:06:00,118.12,118.123,118.111,118.118,146600002.0
2006-12-20 17:07:00,118.112,118.128,118.109,118.128,151700006.0
2006-12-20 17:08:00,118.123,118.123,118.108,118.115,239599999.0
2006-12-20 17:09:00,118.108,118.111,118.103,118.105,286600008.0
2006-12-20 17:10:00,118.112,118.112,118.099,118.108,368300001.0
2006-12-20 17:11:00,118.103,118.115,118.102,118.115,67299999.0
2006-12-20 17:12:00,118.118,118.122,118.111,118.111,177400004.0
2006-12-20 17:13:00,118.118,118.13,118.109,118.109,246199998.0
2006-12-20 17:14:00,118.108,118.113,118.104,118.113,178100003.0
2006-12-20 17:15:00,118.106,118.12,118.1,118.12,215000001.0
2006-12-20 17:16:00,118.122,118.127,118.118,118.118,154200000.0
2006-12-20 17:17:00,118.117,118.119,118.111,118.114,163100001.0
2006-12-20 17:18:00,118.117,118.117,118.102,118.102,150899996.0
2006-12-20 17:19:00,118.098,118.103,118.084,118.093,317999996.0
2006-12-20 17:20:00,118.101,118.101,118.072,118.078,177000002.0
2006-12-20 17:21:00,118.073,118.073,118.041,118.058,166699997.0
2006-12-20 17:22:00,118.069,118.09,118.069,118.09,118900004.0
2006-12-20 17:23:00,118.085,118.097,118.083,118.088,189200001.0
2006-12-20 17:24:00,118.091,118.091,118.068,118.076,282700006.0
2006-12-20 17:25:00,118.083,118.083,118.067,118.08,227599999.0
2006-12-20 17:26:00,118.093,118.111,118.093,118.108,100999999.0
2006-12-20 17:27:00,118.11,118.11,118.091,118.091,215200003.0
2006-12-20 17:28:00,118.1,118.109,118.095,118.103,266600007.0
2006-12-20 17:29:00,118.09,118.101,118.09,118.097,186199999.0
2006-12-20 17:30:00,118.102,118.118,118.102,118.115,185400004.0
2006-12-20 17:31:00,118.107,118.119,118.101,118.116,420599998.0
2006-12-20 17:32:00,118.12,118.125,118.117,118.118,172600001.0
2006-12-20 17:33:00,118.116,118.142,118.116,118.142,257899996.0
2006-12-20 17:34:00,118.136,118.147,118.133,118.147,266000000.0
2006-12-20 17:35:00,118.153,118.153,118.145,118.146,190900003.0
2006-12-20 17:36:00,118.153,118.19,118.153,118.19,214499995.0
2006-12-20 17:37:00,118.206,118.238,118.206,118.231,147299998.0
2006-12-20 17:38:00,118.228,118.228,118.211,118.215,116900003.0
2006-12-20 17:39:00,118.205,118.22,118.196,118.209,256899997.0
2006-12-20 17:40:00,118.207,118.221,118.207,118.219,92200002.0
2006-12-20 17:41:00,118.207,118.209,118.183,118.183,414199998.0
2006-12-20 17:42:00,118.18,118.196,118.179,118.182,169500001.0
2006-12-20 17:43:00,118.195,118.228,118.195,118.22,210199995.0
2006-12-20 17:44:00,118.23,118.243,118.221,118.233,233299995.0
2006-12-20 17:45:00,118.235,118.259,118.235,118.259,83600000.0
2006-12-20 17:46:00,118.269,118.271,118.249,118.249,78299999.0
2006-12-20 17:47:00,118.232,118.244,118.218,118.218,235900000.0
2006-12-20 17:48:00,118.209,118.209,118.194,118.198,124400001.0
2006-12-20 17:49:00,118.19,118.212,118.18,118.18,387299998.0
2006-12-20 17:50:00,118.209,118.303,118.209,118.303,278000003.0
2006-12-20 17:51:00,118.301,118.304,118.28,118.297,245399997.0
2006-12-20 17:52:00,118.292,118.316,118.292,118.3,339500001.0
2006-12-20 17:53:00,118.309,118.351,118.3,118.351,153499999.0
2006-12-20 17:54:00,118.373,118.38,118.351,118.351,143100002.0
2006-12-20 17:55:00,118.343,118.343,118.32,118.32,130600001.0
2006-12-20 17:56:00,118.313,118.341,118.309,118.328,298500007.0
2006-12-20 17:57:00,118.335,118.34,118.318,118.327,239899999.0
2006-12-20 17:58:00,118.322,118.328,118.313,118.319,281399999.0
2006-12-20 17:59:00,118.332,118.354,118.332,118.332,247999994.0
2006-12-20 18:00:00,118.315,118.348,118.315,118.346,319899998.0
2006-12-20 18:01:00,118.37,118.38,118.37,118.38,1598999993.0
2006-12-20 18:02:00,118.37,118.37,118.36,118.37,1598999993.0
2006-12-20 18:03:00,118.38,118.38,118.37,118.37,1598999993.0
2006-12-20 18:04:00,118.36,118.37,118.36,118.36,1598999993.0
2006-12-20 18:05:00,118.35,118.36,118.35,118.36,1598999993.0
2006-12-20 18:06:00,118.35,118.35,118.34,118.35,1598999993.0
2006-12-20 18:08:00,118.36,118.36,118.35,118.36,1598999993.0
2006-12-20 18:09:00,118.35,118.35,118.34,118.34,1598999993.0
2006-12-20 18:10:00,118.35,118.36,118.34,118.36,1598999993.0
2006-12-20 18:11:00,118.285,118.294,118.257,118.291,1598999993.0
2006-12-20 18:12:00,118.36,118.37,118.35,118.37,1835499999.0
2006-12-20 18:13:00,118.36,118.36,118.36,118.36,1835499999.0
2006-12-20 18:14:00,118.35,118.35,118.33,118.33,1835499999.0
2006-12-20 18:15:00,118.34,118.34,118.33,118.33,1835499999.0
2006-12-20 18:16:00,118.34,118.35,118.34,118.35,1835499999.0
2006-12-20 18:17:00,118.278,118.283,118.268,118.268,1835499999.0
2006-12-20 18:18:00,118.274,118.28,118.239,118.257,2051900014.0
2006-12-20 18:19:00,118.36,118.38,118.35,118.37,1573200009.0
2006-12-20 18:20:00,118.38,118.38,118.38,118.38,1573200009.0
2006-12-20 18:21:00,118.37,118.38,118.37,118.37,1573200009.0
2006-12-20 18:22:00,118.38,118.38,118.37,118.38,1573200009.0
2006-12-20 18:23:00,118.37,118.38,118.37,118.37,1573200009.0
2006-12-20 18:24:00,118.38,118.38,118.38,118.38,1573200009.0
2006-12-20 18:25:00,118.39,118.39,118.38,118.39,1573200009.0
2006-12-20 18:26:00,118.4,118.4,118.4,118.4,1573200009.0
2006-12-20 18:27:00,118.329,118.375,118.315,118.371,1573200009.0
2006-12-20 18:28:00,118.42,118.43,118.42,118.43,1802999999.0
2006-12-20 18:29:00,118.42,118.42,118.42,118.42,1802999999.0
2006-12-20 18:30:00,118.36,118.371,118.353,118.355,1802999999.0
2006-12-20 18:32:00,118.43,118.43,118.43,118.43,1749800001.0
2006-12-20 18:33:00,118.42,118.42,118.42,118.42,1749800001.0
2006-12-20 18:35:00,118.43,118.43,118.42,118.43,1749800001.0
2006-12-20 18:36:00,118.33,118.336,118.319,118.333,1749800001.0
2006-12-20 18:37:00,118.328,118.328,118.318,118.324,1385499988.0
2006-12-20 18:38:00,118.32,118.343,118.286,118.343,1362399999.0
2006-12-20 18:39:00,118.357,118.365,118.354,118.358,907600007.0
2006-12-20 18:40:00,118.355,118.357,118.348,118.348,1679599994.0
2006-12-20 18:41:00,118.35,118.373,118.348,118.368,1583700007.0
2006-12-20 18:42:00,118.375,118.394,118.374,118.386,2002500006.0
2006-12-20 18:43:00,118.386,118.393,118.369,118.378,1006299992.0
2006-12-20 18:44:00,118.37,118.371,118.358,118.358,804400004.0
2006-12-20 18:45:00,118.354,118.361,118.334,118.356,1674000002.0
2006-12-20 18:46:00,118.359,118.365,118.352,118.365,1414000000.0
2006-12-20 18:47:00,118.364,118.379,118.358,118.379,318400005.0
2006-12-20 18:48:00,118.38,118.38,118.365,118.37,747100001.0
2006-12-20 18:49:00,118.358,118.394,118.352,118.394,1382600022.0
2006-12-20 18:50:00,118.402,118.41,118.392,118.401,1980100000.0
2006-12-20 18:51:00,118.409,118.433,118.409,118.423,1812899998.0
2006-12-20 18:52:00,118.427,118.427,118.415,118.42,1949200008.0
2006-12-20 18:53:00,118.422,118.422,118.401,118.409,1484600003.0
2006-12-20 18:54:00,118.403,118.405,118.381,118.388,1697600007.0
2006-12-20 18:55:00,118.45,118.46,118.45,118.46,291999998.0
2006-12-20 18:56:00,118.36,118.38,118.36,118.38,291999998.0
2006-12-20 18:57:00,118.388,118.392,118.383,118.392,1162000008.0
2006-12-20 18:58:00,118.393,118.398,118.382,118.382,1299800003.0
2006-12-20 18:59:00,118.386,118.398,118.381,118.387,1796500008.0
2006-12-20 19:00:00,118.379,118.379,118.367,118.368,732599998.0
2006-12-20 19:01:00,118.37,118.37,118.341,118.353,714699999.0
2006-12-20 19:02:00,118.381,118.383,118.362,118.374,894599981.0
2006-12-20 19:03:00,118.374,118.381,118.369,118.369,1564500014.0
2006-12-20 19:04:00,118.368,118.387,118.368,118.372,854799999.0
2006-12-20 19:05:00,118.363,118.363,118.347,118.352,575899998.0
2006-12-20 19:06:00,118.353,118.353,118.342,118.35,1348400008.0
2006-12-20 19:07:00,118.47,118.47,118.47,118.47,1544000003.0
2006-12-20 19:08:00,118.357,118.357,118.328,118.347,1544000003.0
2006-12-20 19:09:00,118.349,118.358,118.345,118.351,652200002.0
2006-12-20 19:10:00,118.352,118.36,118.348,118.36,855100001.0
2006-12-20 19:11:00,118.358,118.362,118.328,118.348,673500002.0
2006-12-20 19:12:00,118.346,118.359,118.344,118.344,998100001.0
2006-12-20 19:13:00,118.362,118.372,118.36,118.36,633399997.0
2006-12-20 19:14:00,118.354,118.354,118.339,118.339,770199997.0
2006-12-20 19:15:00,118.338,118.344,118.329,118.331,1646499997.0
2006-12-20 19:16:00,118.337,118.355,118.335,118.342,934000006.0
2006-12-20 19:17:00,118.343,118.351,118.34,118.351,1232599997.0
2006-12-20 19:18:00,118.343,118.35,118.335,118.35,884399997.0
2006-12-20 19:19:00,118.355,118.368,118.352,118.367,1751699999.0
2006-12-20 19:20:00,118.366,118.375,118.354,118.37,797500006.0
2006-12-20 19:21:00,118.373,118.387,118.372,118.373,1449799999.0
2006-12-20 19:22:00,118.367,118.377,118.347,118.377,668999996.0
2006-12-20 19:23:00,118.43,118.43,118.42,118.42,1354700001.0
2006-12-20 19:24:00,118.385,118.388,118.377,118.377,1354700001.0
2006-12-20 19:25:00,118.372,118.385,118.35,118.385,1655599999.0
2006-12-20 19:26:00,118.43,118.44,118.43,118.43,1575799997.0
2006-12-20 19:27:00,118.401,118.411,118.39,118.404,1575799997.0
2006-12-20 19:28:00,118.401,118.429,118.401,118.422,1146999999.0
2006-12-20 19:29:00,118.426,118.433,118.426,118.433,783200008.0
2006-12-20 19:30:00,118.429,118.429,118.412,118.423,816400008.0
2006-12-20 19:31:00,118.421,118.421,118.403,118.414,1247499999.0
2006-12-20 19:32:00,118.416,118.421,118.384,118.421,1027900008.0
2006-12-20 19:33:00,118.427,118.437,118.423,118.427,938299999.0
2006-12-20 19:34:00,118.425,118.428,118.417,118.425,1204000001.0
2006-12-20 19:35:00,118.427,118.434,118.425,118.434,1264599997.0
2006-12-20 19:36:00,118.425,118.435,118.425,118.435,616499995.0
2006-12-20 19:37:00,118.431,118.441,118.425,118.425,221799995.0
2006-12-20 19:38:00,118.421,118.429,118.401,118.417,844699986.0
2006-12-20 19:39:00,118.419,118.426,118.413,118.422,1197500004.0
2006-12-20 19:40:00,118.417,118.419,118.391,118.419,970499992.0
2006-12-20 19:41:00,118.41,118.426,118.391,118.397,1076800015.0
2006-12-20 19:42:00,118.425,118.428,118.42,118.427,687100002.0
2006-12-20 19:43:00,118.428,118.44,118.42,118.42,641100001.0
2006-12-20 19:44:00,118.42,118.427,118.416,118.416,1291100000.0
2006-12-20 19:45:00,118.418,118.444,118.418,118.437,763799992.0
2006-12-20 19:46:00,118.443,118.46,118.443,118.455,1122400000.0
2006-12-20 19:47:00,118.453,118.459,118.442,118.455,541800004.0
2006-12-20 19:48:00,118.45,118.461,118.446,118.45,1595100012.0
2006-12-20 19:49:00,118.451,118.453,118.446,118.448,695900001.0
2006-12-20 19:50:00,118.448,118.457,118.447,118.454,754900004.0
2006-12-20 19:51:00,118.457,118.471,118.453,118.471,790199990.0
2006-12-20 19:52:00,118.469,118.472,118.459,118.459,746100005.0
2006-12-20 19:53:00,118.459,118.473,118.455,118.473,971999994.0
2006-12-20 19:54:00,118.472,118.472,118.462,118.463,1365900002.0
2006-12-20 19:55:00,118.455,118.463,118.447,118.463,582500003.0
2006-12-20 19:56:00,118.463,118.463,118.452,118.456,560200002.0
2006-12-20 19:57:00,118.455,118.458,118.449,118.455,631300010.0
2006-12-20 19:58:00,118.45,118.458,118.432,118.45,1639600004.0
2006-12-20 19:59:00,118.454,118.467,118.427,118.462,931199996.0
2006-12-20 20:00:00,118.467,118.473,118.465,118.465,346299999.0
2006-12-20 20:01:00,118.468,118.473,118.455,118.466,372400003.0
2006-12-20 20:02:00,118.456,118.468,118.429,118.447,1123700005.0
2006-12-20 20:03:00,118.462,118.463,118.45,118.463,1001900007.0
2006-12-20 20:04:00,118.464,118.464,118.453,118.463,757200005.0
2006-12-20 20:05:00,118.457,118.472,118.457,118.465,1032700007.0
2006-12-20 20:06:00,118.46,118.464,118.444,118.455,1487799986.0
2006-12-20 20:07:00,118.45,118.462,118.442,118.462,1040199988.0
2006-12-20 20:08:00,118.461,118.472,118.461,118.47,1029100008.0
2006-12-20 20:09:00,118.468,118.472,118.457,118.461,999100011.0
2006-12-20 20:10:00,118.466,118.47,118.458,118.461,1045700001.0
2006-12-20 20:11:00,118.442,118.463,118.442,118.463,2033000002.0
2006-12-20 20:12:00,118.42,118.42,118.42,118.42,944599999.0
2006-12-20 20:13:00,118.456,118.465,118.433,118.459,944599999.0
2006-12-20 20:14:00,118.473,118.473,118.431,118.448,1212800008.0
2006-12-20 20:15:00,118.441,118.441,118.418,118.436,1544100012.0
2006-12-20 20:16:00,118.435,118.438,118.424,118.428,1170599996.0
2006-12-20 20:17:00,118.425,118.435,118.425,118.425,1127299992.0
2006-12-20 20:18:00,118.428,118.442,118.426,118.442,444599999.0
2006-12-20 20:19:00,118.445,118.454,118.444,118.447,868999990.0
2006-12-20 20:20:00,118.442,118.442,118.424,118.435,862000003.0
2006-12-20 20:21:00,118.433,118.433,118.421,118.421,1549900019.0
2006-12-20 20:22:00,118.413,118.436,118.409,118.41,1211399994.0
2006-12-20 20:23:00,118.421,118.448,118.413,118.442,800199997.0
2006-12-20 20:24:00,118.423,118.424,118.412,118.424,835799994.0
2006-12-20 20:25:00,118.41,118.442,118.41,118.42,1019699995.0
2006-12-20 20:26:00,118.42,118.432,118.41,118.43,1001900008.0
2006-12-20 20:27:00,118.43,118.439,118.419,118.419,1495400002.0
2006-12-20 20:28:00,118.433,118.434,118.42,118.428,2039799999.0
2006-12-20 20:29:00,118.39,118.4,118.39,118.4,1936999997.0
2006-12-20 20:30:00,118.39,118.4,118.39,118.4,1936999997.0
2006-12-20 20:31:00,118.416,118.421,118.412,118.418,1936999997.0
2006-12-20 20:33:00,118.407,118.43,118.401,118.423,794899999.0
2006-12-20 20:34:00,118.425,118.432,118.42,118.432,464000000.0
2006-12-20 20:35:00,118.437,118.443,118.435,118.443,648099997.0
2006-12-20 20:36:00,118.447,118.46,118.447,118.455,364300006.0
2006-12-20 20:37:00,118.456,118.461,118.449,118.461,449900001.0
2006-12-20 20:38:00,118.453,118.465,118.408,118.445,995200009.0
2006-12-20 20:39:00,118.455,118.455,118.442,118.45,934300001.0
2006-12-20 20:40:00,118.34,118.34,118.34,118.34,1170299999.0
2006-12-20 20:41:00,118.464,118.479,118.438,118.447,1170299999.0
2006-12-20 20:42:00,118.471,118.482,118.471,118.479,1310400000.0
2006-12-20 20:43:00,118.477,118.482,118.469,118.469,1503699992.0
2006-12-20 20:44:00,118.466,118.474,118.462,118.474,1495300006.0
2006-12-20 20:45:00,118.471,118.471,118.425,118.457,1299500003.0
2006-12-20 20:46:00,118.452,118.462,118.431,118.462,1500600000.0
2006-12-20 20:47:00,118.35,118.35,118.33,118.34,1188800011.0
2006-12-20 20:48:00,118.493,118.497,118.46,118.485,1188800011.0
2006-12-20 20:49:00,118.478,118.478,118.459,118.47,1474699996.0
2006-12-20 20:50:00,118.466,118.468,118.446,118.449,1505000009.0
2006-12-20 20:51:00,118.443,118.451,118.437,118.445,884299995.0
2006-12-20 20:52:00,118.435,118.435,118.413,118.435,296899996.0
2006-12-20 20:53:00,118.44,118.457,118.422,118.451,1382600007.0
2006-12-20 20:54:00,118.454,118.464,118.443,118.457,609600008.0
2006-12-20 20:55:00,118.457,118.463,118.446,118.45,1475900015.0
2006-12-20 20:56:00,118.446,118.452,118.434,118.452,680799997.0
2006-12-20 20:57:00,118.447,118.453,118.411,118.412,1649100006.0
2006-12-20 20:59:00,118.34,118.35,118.33,118.35,2011199996.0
2006-12-20 21:00:00,118.443,118.443,118.404,118.437,2011199996.0
2006-12-20 21:01:00,118.443,118.449,118.416,118.438,1130800001.0
2006-12-20 21:02:00,118.438,118.442,118.404,118.442,905299999.0
2006-12-20 21:03:00,118.437,118.445,118.401,118.43,1144400016.0
2006-12-20 21:04:00,118.43,118.443,118.429,118.443,464300001.0
2006-12-20 21:05:00,118.442,118.442,118.411,118.411,630200002.0
2006-12-20 21:06:00,118.442,118.451,118.417,118.439,809399993.0
2006-12-20 21:07:00,118.451,118.457,118.443,118.446,1341200000.0
2006-12-20 21:08:00,118.426,118.443,118.413,118.443,609300005.0
2006-12-20 21:09:00,118.439,118.445,118.434,118.445,305100000.0
2006-12-20 21:10:00,118.445,118.447,118.435,118.437,349900004.0
2006-12-20 21:11:00,118.435,118.435,118.428,118.432,169099998.0
2006-12-20 21:12:00,118.423,118.428,118.399,118.416,482800005.0
2006-12-20 21:13:00,118.415,118.426,118.415,118.417,553400002.0
2006-12-20 21:14:00,118.42,118.42,118.393,118.4,1784499988.0
2006-12-20 21:15:00,118.393,118.409,118.393,118.407,1628700013.0
2006-12-20 21:16:00,118.405,118.415,118.405,118.41,992100004.0
2006-12-20 21:17:00,118.412,118.432,118.407,118.424,1632700013.0
2006-12-20 21:18:00,118.43,118.442,118.429,118.442,1164700001.0
2006-12-20 21:19:00,118.432,118.452,118.432,118.436,1483099999.0
2006-12-20 21:20:00,118.435,118.443,118.424,118.427,1464700004.0
2006-12-20 21:21:00,118.42,118.427,118.388,118.393,1165599994.0
2006-12-20 21:22:00,118.412,118.429,118.409,118.415,1594299999.0
2006-12-20 21:23:00,118.413,118.427,118.382,118.418,985399993.0
2006-12-20 21:24:00,118.427,118.435,118.424,118.429,1749600000.0
2006-12-20 21:25:00,118.433,118.434,118.399,118.412,1728699998.0
2006-12-20 21:26:00,118.408,118.416,118.394,118.4,1004100003.0
2006-12-20 21:27:00,118.4,118.405,118.4,118.405,868599999.0
2006-12-20 21:28:00,118.402,118.406,118.384,118.396,394800005.0
2006-12-20 21:29:00,118.394,118.394,118.366,118.392,912400000.0
2006-12-20 21:30:00,118.39,118.41,118.388,118.392,888600004.0
2006-12-20 21:31:00,118.392,118.397,118.385,118.385,225200003.0
2006-12-20 21:32:00,118.405,118.41,118.393,118.397,1051099992.0
2006-12-20 21:33:00,118.389,118.389,118.375,118.375,338600003.0
2006-12-20 21:34:00,118.374,118.387,118.349,118.386,412599996.0
2006-12-20 21:35:00,118.379,118.386,118.376,118.38,285900002.0
2006-12-20 21:36:00,118.378,118.386,118.371,118.377,574800004.0
2006-12-20 21:37:00,118.377,118.377,118.364,118.367,560799995.0
2006-12-20 21:38:00,118.37,118.37,118.357,118.357,95900000.0
2006-12-20 21:39:00,118.358,118.36,118.351,118.356,642099993.0
2006-12-20 21:40:00,118.352,118.352,118.34,118.341,574100003.0
2006-12-20 21:41:00,118.35,118.358,118.34,118.358,755000006.0
2006-12-20 21:42:00,118.36,118.366,118.352,118.357,947099999.0
2006-12-20 21:43:00,118.344,118.344,118.307,118.328,436599997.0
2006-12-20 21:44:00,118.329,118.335,118.324,118.327,1201400002.0
2006-12-20 21:45:00,118.326,118.333,118.325,118.33,707100002.0
2006-12-20 21:46:00,118.325,118.343,118.325,118.343,954300006.0
2006-12-20 21:47:00,118.341,118.348,118.33,118.338,588900007.0
2006-12-20 21:48:00,118.337,118.347,118.335,118.335,856900003.0
2006-12-20 21:49:00,118.337,118.345,118.335,118.345,718799997.0
2006-12-20 21:50:00,118.344,118.347,118.339,118.345,157899996.0
2006-12-20 21:51:00,118.347,118.35,118.313,118.325,459799998.0
2006-12-20 21:52:00,118.327,118.33,118.324,118.324,151699998.0
2006-12-20 21:53:00,118.325,118.325,118.297,118.297,340300004.0
2006-12-20 21:54:00,118.331,118.336,118.315,118.333,640099998.0
2006-12-20 21:55:00,118.328,118.338,118.323,118.326,198599999.0
2006-12-20 21:56:00,118.336,118.348,118.328,118.341,671599997.0
2006-12-20 21:57:00,118.342,118.342,118.327,118.328,237200001.0
2006-12-20 21:58:00,118.33,118.333,118.305,118.32,159499999.0
2006-12-20 21:59:00,118.334,118.341,118.332,118.339,717400004.0
2006-12-20 22:00:00,118.338,118.36,118.335,118.349,779599995.0
2006-12-20 22:01:00,118.345,118.354,118.34,118.354,1183300006.0
2006-12-20 22:02:00,118.35,118.356,118.345,118.35,829299994.0
2006-12-20 22:03:00,118.348,118.359,118.348,118.35,291800000.0
2006-12-20 22:04:00,118.35,118.358,118.342,118.35,999700006.0
2006-12-20 22:05:00,118.35,118.352,118.341,118.352,165699999.0
2006-12-20 22:06:00,118.352,118.359,118.331,118.345,210599999.0
2006-12-20 22:07:00,118.35,118.355,118.35,118.355,408799996.0
2006-12-20 22:08:00,118.349,118.353,118.34,118.343,269700005.0
2006-12-20 22:09:00,118.342,118.346,118.316,118.346,180200002.0
2006-12-20 22:10:00,118.356,118.366,118.335,118.356,280700000.0
2006-12-20 22:11:00,118.35,118.362,118.35,118.36,599899995.0
2006-12-20 22:12:00,118.361,118.361,118.354,118.359,186299995.0
2006-12-20 22:13:00,118.336,118.36,118.328,118.355,489200002.0
2006-12-20 22:14:00,118.347,118.356,118.332,118.352,317200005.0
2006-12-20 22:15:00,118.356,118.356,118.34,118.354,331799998.0
2006-12-20 22:16:00,118.352,118.352,118.317,118.319,699200002.0
2006-12-20 22:17:00,118.348,118.359,118.348,118.35,353200006.0
2006-12-20 22:18:00,118.343,118.343,118.308,118.311,545599989.0
2006-12-20 22:19:00,118.338,118.352,118.338,118.347,255300001.0
2006-12-20 22:20:00,118.345,118.345,118.326,118.335,178299995.0
2006-12-20 22:21:00,118.344,118.345,118.328,118.338,324700001.0
2006-12-20 22:22:00,118.338,118.35,118.33,118.35,223099997.0
2006-12-20 22:23:00,118.347,118.35,118.343,118.343,70400000.0
2006-12-20 22:24:00,118.343,118.35,118.324,118.33,270899996.0
2006-12-20 22:25:00,118.348,118.348,118.33,118.339,208600002.0
2006-12-20 22:26:00,118.338,118.353,118.338,118.34,195300002.0
2006-12-20 22:27:00,118.353,118.353,118.328,118.33,1013999999.0
2006-12-20 22:28:00,118.353,118.353,118.339,118.35,264199998.0
2006-12-20 22:29:00,118.349,118.352,118.325,118.327,144700000.0
2006-12-20 22:30:00,118.333,118.346,118.323,118.345,357999999.0
2006-12-20 22:31:00,118.345,118.356,118.338,118.356,200400001.0
2006-12-20 22:32:00,118.355,118.36,118.329,118.36,373499995.0
2006-12-20 22:33:00,118.366,118.367,118.335,118.367,655999999.0
2006-12-20 22:34:00,118.366,118.379,118.364,118.365,892200007.0
2006-12-20 22:35:00,118.366,118.367,118.355,118.36,263700002.0
2006-12-20 22:36:00,118.363,118.376,118.357,118.361,674200004.0
2006-12-20 22:37:00,118.353,118.36,118.353,118.36,126399999.0
2006-12-20 22:38:00,118.357,118.357,118.34,118.35,96699999.0
2006-12-20 22:39:00,118.333,118.359,118.333,118.357,213100001.0
2006-12-20 22:40:00,118.361,118.374,118.356,118.356,598899991.0
2006-12-20 22:41:00,118.363,118.365,118.348,118.359,95400001.0
2006-12-20 22:42:00,118.365,118.371,118.36,118.367,158499998.0
2006-12-20 22:43:00,118.366,118.382,118.36,118.377,364599999.0
2006-12-20 22:44:00,118.376,118.376,118.35,118.372,313500003.0
2006-12-20 22:45:00,118.388,118.394,118.383,118.388,404099995.0
2006-12-20 22:46:00,118.388,118.388,118.373,118.373,183100001.0
2006-12-20 22:47:00,118.38,118.38,118.365,118.366,241800004.0
2006-12-20 22:48:00,118.358,118.383,118.358,118.358,349300002.0
2006-12-20 22:49:00,118.357,118.366,118.347,118.364,201699999.0
2006-12-20 22:50:00,118.368,118.385,118.362,118.362,509300001.0
2006-12-20 22:51:00,118.371,118.385,118.371,118.375,438399996.0
2006-12-20 22:52:00,118.38,118.403,118.38,118.388,268800005.0
2006-12-20 22:53:00,118.387,118.387,118.365,118.371,369200005.0
2006-12-20 22:54:00,118.375,118.386,118.366,118.386,239599998.0
2006-12-20 22:55:00,118.391,118.392,118.357,118.392,416399998.0
2006-12-20 22:56:00,118.397,118.406,118.384,118.386,155100001.0
2006-12-20 22:57:00,118.398,118.402,118.391,118.391,457299996.0
2006-12-20 22:58:00,118.385,118.406,118.371,118.406,228500000.0
2006-12-20 22:59:00,118.394,118.403,118.376,118.397,331299995.0
2006-12-20 23:00:00,118.405,118.425,118.405,118.413,256599998.0
2006-12-20 23:01:00,118.418,118.418,118.4,118.405,224600001.0
2006-12-20 23:02:00,118.413,118.413,118.4,118.4,237299996.0
2006-12-20 23:03:00,118.411,118.423,118.411,118.418,187099998.0
2006-12-20 23:04:00,118.423,118.423,118.416,118.416,219400004.0
2006-12-20 23:05:00,118.427,118.427,118.418,118.418,219000005.0
2006-12-20 23:06:00,118.423,118.426,118.408,118.415,96500000.0
2006-12-20 23:07:00,118.416,118.42,118.411,118.411,117399998.0
2006-12-20 23:08:00,118.417,118.423,118.409,118.423,188200002.0
2006-12-20 23:09:00,118.419,118.419,118.409,118.409,104799996.0
2006-12-20 23:10:00,118.407,118.407,118.392,118.402,244199997.0
2006-12-20 23:11:00,118.407,118.41,118.398,118.398,116300001.0
2006-12-20 23:12:00,118.4,118.401,118.383,118.395,264199994.0
2006-12-20 23:13:00,118.407,118.409,118.402,118.407,117599998.0
2006-12-20 23:14:00,118.397,118.397,118.381,118.394,152500001.0
2006-12-20 23:15:00,118.383,118.409,118.383,118.409,99400003.0
2006-12-20 23:16:00,118.39,118.402,118.384,118.384,314299999.0
2006-12-20 23:17:00,118.377,118.378,118.349,118.349,209900002.0
2006-12-20 23:18:00,118.372,118.372,118.349,118.358,218899996.0
2006-12-20 23:19:00,118.353,118.375,118.353,118.375,233600001.0
2006-12-20 23:20:00,118.363,118.375,118.347,118.375,340599996.0
2006-12-20 23:21:00,118.376,118.376,118.354,118.367,173900002.0
2006-12-20 23:22:00,118.349,118.375,118.344,118.375,125600000.0
2006-12-20 23:23:00,118.362,118.385,118.355,118.364,162300003.0
2006-12-20 23:24:00,118.379,118.388,118.352,118.372,246599998.0
2006-12-20 23:25:00,118.397,118.398,118.374,118.393,308799999.0
2006-12-20 23:26:00,118.378,118.387,118.378,118.387,400600008.0
2006-12-20 23:27:00,118.375,118.387,118.364,118.386,124000003.0
2006-12-20 23:28:00,118.383,118.383,118.371,118.376,128800003.0
2006-12-20 23:29:00,118.378,118.383,118.375,118.383,254300001.0
2006-12-20 23:30:00,118.388,118.388,118.364,118.371,341700001.0
2006-12-20 23:31:00,118.37,118.379,118.36,118.377,244600003.0
2006-12-20 23:32:00,118.374,118.381,118.363,118.381,372499996.0
2006-12-20 23:33:00,118.378,118.378,118.358,118.367,168700002.0
2006-12-20 23:34:00,118.381,118.381,118.375,118.379,279500000.0
2006-12-20 23:35:00,118.378,118.391,118.378,118.378,293099996.0
2006-12-20 23:36:00,118.383,118.393,118.37,118.384,457600001.0
2006-12-20 23:37:00,118.389,118.397,118.389,118.397,194800004.0
2006-12-20 23:38:00,118.38,118.396,118.374,118.395,213200003.0
2006-12-20 23:39:00,118.397,118.405,118.392,118.399,270500005.0
2006-12-20 23:40:00,118.398,118.417,118.394,118.407,311599994.0
2006-12-20 23:41:00,118.408,118.41,118.392,118.407,202400002.0
2006-12-20 23:42:00,118.401,118.403,118.394,118.403,124099997.0
2006-12-20 23:43:00,118.39,118.407,118.384,118.406,274500002.0
2006-12-20 23:44:00,118.406,118.409,118.401,118.408,198700001.0
2006-12-20 23:45:00,118.415,118.423,118.41,118.417,296200007.0
2006-12-20 23:46:00,118.42,118.42,118.388,118.388,78400001.0
2006-12-20 23:47:00,118.404,118.434,118.404,118.433,311299997.0
2006-12-20 23:48:00,118.429,118.429,118.395,118.413,287600000.0
2006-12-20 23:49:00,118.406,118.427,118.396,118.425,353600001.0
2006-12-20 23:50:00,118.418,118.437,118.408,118.432,258799998.0
2006-12-20 23:51:00,118.426,118.435,118.426,118.435,118400003.0
2006-12-20 23:52:00,118.45,118.463,118.437,118.461,94400000.0
2006-12-20 23:53:00,118.46,118.463,118.452,118.458,275000005.0
2006-12-20 23:54:00,118.448,118.464,118.433,118.433,239500002.0
2006-12-20 23:55:00,118.45,118.45,118.434,118.446,293000000.0
2006-12-20 23:56:00,118.455,118.461,118.449,118.459,308500002.0
2006-12-20 23:57:00,118.44,118.46,118.44,118.45,301300005.0
2006-12-20 23:58:00,118.453,118.46,118.45,118.45,265000001.0
2006-12-20 23:59:00,118.454,118.459,118.444,118.444,260599995.0
2006-12-21 00:00:00,118.442,118.442,118.399,118.413,286200005.0
2006-12-21 00:01:00,118.395,118.426,118.395,118.425,127799998.0
2006-12-21 00:02:00,118.408,118.409,118.39,118.409,77999998.0
2006-12-21 00:03:00,118.405,118.416,118.4,118.4,293100005.0
2006-12-21 00:04:00,118.402,118.403,118.382,118.391,294199995.0
2006-12-21 00:05:00,118.39,118.403,118.379,118.403,245800006.0
2006-12-21 00:06:00,118.385,118.391,118.381,118.381,142400001.0
2006-12-21 00:07:00,118.4,118.409,118.4,118.407,86600002.0
2006-12-21 00:08:00,118.388,118.388,118.363,118.366,90799998.0
2006-12-21 00:09:00,118.382,118.383,118.356,118.383,264100003.0
2006-12-21 00:10:00,118.368,118.379,118.354,118.379,268899996.0
2006-12-21 00:11:00,118.376,118.385,118.364,118.376,275000005.0
2006-12-21 00:12:00,118.379,118.393,118.379,118.393,138400003.0
2006-12-21 00:13:00,118.391,118.402,118.391,118.398,153400000.0
2006-12-21 00:14:00,118.39,118.39,118.371,118.379,281200007.0
2006-12-21 00:15:00,118.378,118.379,118.363,118.378,170400002.0
2006-12-21 00:16:00,118.368,118.368,118.355,118.358,280100001.0
2006-12-21 00:17:00,118.353,118.37,118.353,118.353,171499997.0
2006-12-21 00:18:00,118.34,118.363,118.331,118.355,191199999.0
2006-12-21 00:19:00,118.365,118.373,118.355,118.363,284000004.0
2006-12-21 00:20:00,118.359,118.384,118.359,118.377,254699999.0
2006-12-21 00:21:00,118.367,118.38,118.354,118.38,306699998.0
2006-12-21 00:22:00,118.374,118.374,118.345,118.374,213700001.0
2006-12-21 00:23:00,118.39,118.395,118.363,118.375,149199999.0
2006-12-21 00:24:00,118.369,118.376,118.353,118.366,317600002.0
2006-12-21 00:25:00,118.368,118.379,118.363,118.379,120400002.0
2006-12-21 00:26:00,118.387,118.389,118.378,118.384,282300000.0
2006-12-21 00:27:00,118.388,118.388,118.368,118.373,337200003.0
2006-12-21 00:28:00,118.378,118.378,118.353,118.368,267000005.0
2006-12-21 00:29:00,118.38,118.385,118.367,118.374,228200004.0
2006-12-21 00:30:00,118.38,118.391,118.364,118.391,165600003.0
2006-12-21 00:31:00,118.378,118.389,118.378,118.384,230000002.0
2006-12-21 00:32:00,118.388,118.39,118.367,118.367,149600004.0
2006-12-21 00:33:00,118.38,118.381,118.367,118.374,197400000.0
2006-12-21 00:34:00,118.37,118.386,118.365,118.382,149799999.0
2006-12-21 00:35:00,118.378,118.392,118.378,118.384,483100000.0
2006-12-21 00:36:00,118.38,118.38,118.367,118.369,176700002.0
2006-12-21 00:37:00,118.386,118.397,118.385,118.389,278000002.0
2006-12-21 00:38:00,118.385,118.385,118.378,118.379,208800002.0
2006-12-21 00:39:00,118.379,118.388,118.37,118.379,301700003.0
2006-12-21 00:40:00,118.375,118.388,118.365,118.384,280300003.0
2006-12-21 00:41:00,118.388,118.388,118.368,118.374,237900002.0
2006-12-21 00:42:00,118.37,118.391,118.368,118.384,362899998.0
2006-12-21 00:43:00,118.368,118.376,118.346,118.376,339300003.0
2006-12-21 00:44:00,118.375,118.38,118.371,118.371,318699996.0
2006-12-21 00:45:00,118.373,118.377,118.363,118.376,149699998.0
2006-12-21 00:46:00,118.39,118.392,118.364,118.374,300699996.0
2006-12-21 00:47:00,118.387,118.39,118.373,118.381,270599999.0
2006-12-21 00:48:00,118.375,118.386,118.37,118.374,257800003.0
2006-12-21 00:49:00,118.374,118.391,118.374,118.378,229800005.0
2006-12-21 00:50:00,118.372,118.372,118.359,118.368,135100001.0
2006-12-21 00:51:00,118.371,118.375,118.355,118.361,324699998.0
2006-12-21 00:52:00,118.372,118.387,118.36,118.36,195700003.0
2006-12-21 00:53:00,118.368,118.377,118.355,118.377,251300003.0
2006-12-21 00:54:00,118.388,118.392,118.354,118.354,271000002.0
2006-12-21 00:55:00,118.358,118.379,118.358,118.375,229400003.0
2006-12-21 00:56:00,118.358,118.366,118.358,118.366,195800001.0
2006-12-21 00:57:00,118.355,118.37,118.355,118.368,226899999.0
2006-12-21 00:58:00,118.378,118.38,118.366,118.372,434000000.0
2006-12-21 00:59:00,118.37,118.387,118.366,118.38,420100006.0
2006-12-21 01:00:00,118.372,118.372,118.367,118.367,66299999.0
2006-12-21 01:01:00,118.379,118.38,118.364,118.379,139199997.0
2006-12-21 01:02:00,118.367,118.378,118.352,118.365,249400003.0
2006-12-21 01:03:00,118.363,118.378,118.346,118.376,162700002.0
2006-12-21 01:04:00,118.37,118.383,118.36,118.376,345799996.0
2006-12-21 01:05:00,118.365,118.38,118.36,118.38,263200005.0
2006-12-21 01:06:00,118.38,118.382,118.362,118.382,102900001.0
2006-12-21 01:07:00,118.376,118.391,118.369,118.391,158800000.0
2006-12-21 01:08:00,118.373,118.384,118.362,118.384,171699996.0
2006-12-21 01:09:00,118.383,118.383,118.355,118.383,104599999.0
2006-12-21 01:10:00,118.398,118.399,118.363,118.385,238099998.0
2006-12-21 01:11:00,118.383,118.383,118.369,118.383,229700003.0
2006-12-21 01:12:00,118.382,118.387,118.37,118.381,201399995.0
2006-12-21 01:13:00,118.366,118.368,118.353,118.368,149099999.0
2006-12-21 01:14:00,118.382,118.388,118.376,118.382,244500002.0
2006-12-21 01:15:00,118.381,118.381,118.359,118.374,243599999.0
2006-12-21 01:16:00,118.378,118.378,118.36,118.374,120899999.0
2006-12-21 01:17:00,118.378,118.383,118.375,118.378,276300001.0
2006-12-21 01:18:00,118.37,118.376,118.362,118.376,215400002.0
2006-12-21 01:19:00,118.379,118.39,118.349,118.361,259900004.0
2006-12-21 01:20:00,118.368,118.382,118.357,118.37,274600006.0
2006-12-21 01:21:00,118.353,118.377,118.353,118.377,268700004.0
2006-12-21 01:22:00,118.375,118.386,118.363,118.37,297899998.0
2006-12-21 01:23:00,118.38,118.387,118.374,118.377,106999997.0
2006-12-21 01:24:00,118.378,118.378,118.367,118.369,123000000.0
2006-12-21 01:25:00,118.368,118.394,118.363,118.388,196400000.0
2006-12-21 01:26:00,118.391,118.398,118.378,118.387,175100001.0
2006-12-21 01:27:00,118.403,118.403,118.39,118.393,299599995.0
2006-12-21 01:28:00,118.384,118.395,118.381,118.393,291499997.0
2006-12-21 01:29:00,118.386,118.403,118.386,118.399,220800000.0
2006-12-21 01:30:00,118.384,118.4,118.384,118.393,361699999.0
2006-12-21 01:31:00,118.405,118.406,118.397,118.405,181199999.0
2006-12-21 01:32:00,118.389,118.392,118.382,118.387,260700000.0
2006-12-21 01:33:00,118.387,118.401,118.372,118.382,263300001.0
2006-12-21 01:34:00,118.377,118.402,118.375,118.382,260400002.0
2006-12-21 01:35:00,118.4,118.41,118.378,118.41,251200004.0
2006-12-21 01:36:00,118.394,118.401,118.375,118.375,236099997.0
2006-12-21 01:37:00,118.373,118.407,118.373,118.4,169899998.0
2006-12-21 01:38:00,118.405,118.413,118.386,118.408,303900001.0
2006-12-21 01:39:00,118.385,118.386,118.378,118.385,195200003.0
2006-12-21 01:40:00,118.386,118.396,118.378,118.396,410199999.0
2006-12-21 01:41:00,118.4,118.405,118.388,118.398,291800001.0
2006-12-21 01:42:00,118.396,118.421,118.396,118.42,197400003.0
2006-12-21 01:43:00,118.385,118.409,118.385,118.395,135500004.0
2006-12-21 01:44:00,118.392,118.399,118.369,118.374,196099995.0
2006-12-21 01:45:00,118.392,118.392,118.379,118.386,296600001.0
2006-12-21 01:46:00,118.39,118.39,118.378,118.38,201300002.0
2006-12-21 01:47:00,118.363,118.377,118.356,118.368,207200004.0
2006-12-21 01:48:00,118.363,118.371,118.346,118.362,76400000.0
2006-12-21 01:49:00,118.345,118.365,118.342,118.365,127799998.0
2006-12-21 01:50:00,118.366,118.366,118.325,118.325,177300000.0
2006-12-21 01:51:00,118.325,118.345,118.325,118.342,136099998.0
2006-12-21 01:52:00,118.33,118.337,118.324,118.332,159899998.0
2006-12-21 01:53:00,118.335,118.346,118.333,118.346,325400000.0
2006-12-21 01:54:00,118.335,118.338,118.317,118.338,236600000.0
2006-12-21 01:55:00,118.348,118.35,118.328,118.328,165300001.0
2006-12-21 01:56:00,118.328,118.328,118.311,118.321,322299998.0
2006-12-21 01:57:00,118.318,118.332,118.317,118.332,215000000.0
2006-12-21 01:58:00,118.331,118.332,118.328,118.332,96100002.0
2006-12-21 01:59:00,118.337,118.337,118.308,118.308,436500005.0
2006-12-21 02:00:00,118.327,118.332,118.32,118.332,209900005.0
2006-12-21 02:01:00,118.318,118.329,118.304,118.311,328199996.0
2006-12-21 02:02:00,118.317,118.322,118.306,118.315,342499997.0
2006-12-21 02:03:00,118.324,118.33,118.317,118.317,393500005.0
2006-12-21 02:04:00,118.323,118.324,118.292,118.292,219999998.0
2006-12-21 02:05:00,118.298,118.303,118.28,118.303,190299999.0
2006-12-21 02:06:00,118.31,118.332,118.3,118.3,457799997.0
2006-12-21 02:07:00,118.315,118.333,118.308,118.329,320599996.0
2006-12-21 02:08:00,118.325,118.33,118.312,118.316,114500000.0
2006-12-21 02:09:00,118.325,118.331,118.314,118.331,194100002.0
2006-12-21 02:10:00,118.331,118.353,118.324,118.353,347699999.0
2006-12-21 02:11:00,118.367,118.389,118.367,118.376,228599995.0
2006-12-21 02:12:00,118.372,118.386,118.36,118.386,347500001.0
2006-12-21 02:13:00,118.384,118.389,118.357,118.379,347099994.0
2006-12-21 02:14:00,118.392,118.41,118.392,118.401,323000001.0
2006-12-21 02:15:00,118.395,118.399,118.372,118.372,160800003.0
2006-12-21 02:16:00,118.365,118.378,118.365,118.378,357599993.0
2006-12-21 02:17:00,118.377,118.377,118.336,118.354,440700003.0
2006-12-21 02:18:00,118.347,118.376,118.347,118.369,254400003.0
2006-12-21 02:19:00,118.371,118.379,118.353,118.362,207000001.0
2006-12-21 02:20:00,118.365,118.368,118.352,118.352,195300000.0
2006-12-21 02:21:00,118.349,118.358,118.349,118.349,62500000.0
2006-12-21 02:22:00,118.332,118.332,118.308,118.33,110499998.0
2006-12-21 02:23:00,118.33,118.347,118.325,118.347,297900002.0
2006-12-21 02:24:00,118.347,118.347,118.328,118.344,172300000.0
2006-12-21 02:25:00,118.348,118.348,118.32,118.326,322700000.0
2006-12-21 02:26:00,118.339,118.36,118.339,118.351,237600001.0
2006-12-21 02:27:00,118.358,118.365,118.342,118.342,155500001.0
2006-12-21 02:28:00,118.361,118.361,118.33,118.33,234600002.0
2006-12-21 02:29:00,118.362,118.362,118.332,118.338,215500002.0
2006-12-21 02:30:00,118.363,118.363,118.338,118.357,317099996.0
2006-12-21 02:31:00,118.367,118.371,118.366,118.367,282600002.0
2006-12-21 02:32:00,118.357,118.372,118.357,118.372,127500002.0
2006-12-21 02:33:00,118.373,118.373,118.361,118.361,311900004.0
2006-12-21 02:34:00,118.358,118.369,118.335,118.369,248399999.0
2006-12-21 02:35:00,118.338,118.36,118.333,118.36,202400002.0
2006-12-21 02:36:00,118.362,118.362,118.351,118.362,284299999.0
2006-12-21 02:37:00,118.345,118.345,118.335,118.335,91200001.0
2006-12-21 02:38:00,118.326,118.36,118.326,118.356,167399998.0
2006-12-21 02:39:00,118.352,118.354,118.329,118.335,211599999.0
2006-12-21 02:40:00,118.33,118.355,118.323,118.339,266099993.0
2006-12-21 02:41:00,118.337,118.337,118.307,118.327,114300000.0
2006-12-21 02:42:00,118.315,118.341,118.314,118.337,307600003.0
2006-12-21 02:43:00,118.32,118.32,118.29,118.307,133699997.0
2006-12-21 02:44:00,118.302,118.321,118.302,118.321,212200000.0
2006-12-21 02:45:00,118.317,118.321,118.31,118.317,209500001.0
2006-12-21 02:46:00,118.303,118.328,118.298,118.323,253700002.0
2006-12-21 02:47:00,118.319,118.33,118.303,118.33,387100006.0
2006-12-21 02:48:00,118.337,118.337,118.304,118.317,251800004.0
2006-12-21 02:49:00,118.33,118.336,118.315,118.334,194799998.0
2006-12-21 02:50:00,118.327,118.339,118.309,118.339,246899997.0
2006-12-21 02:51:00,118.347,118.349,118.336,118.338,260200000.0
2006-12-21 02:52:00,118.339,118.339,118.316,118.317,239800001.0
2006-12-21 02:53:00,118.325,118.358,118.314,118.358,290000004.0
2006-12-21 02:54:00,118.356,118.377,118.356,118.374,230800001.0
2006-12-21 02:55:00,118.386,118.389,118.36,118.369,234999998.0
2006-12-21 02:56:00,118.375,118.375,118.352,118.363,267000004.0
2006-12-21 02:57:00,118.37,118.382,118.361,118.361,148399998.0
2006-12-21 02:58:00,118.369,118.369,118.368,118.368,210700001.0
2006-12-21 02:59:00,118.366,118.366,118.34,118.356,391099995.0
2006-12-21 03:00:00,118.352,118.36,118.337,118.348,156100001.0
2006-12-21 03:01:00,118.363,118.378,118.351,118.378,110200000.0
2006-12-21 03:02:00,118.374,118.375,118.357,118.359,115499999.0
2006-12-21 03:03:00,118.365,118.369,118.34,118.349,493899998.0
2006-12-21 03:04:00,118.357,118.366,118.316,118.35,315900004.0
2006-12-21 03:05:00,118.359,118.36,118.328,118.328,229800005.0
2006-12-21 03:06:00,118.368,118.371,118.363,118.366,206099999.0
2006-12-21 03:07:00,118.369,118.387,118.353,118.387,359399999.0
2006-12-21 03:08:00,118.4,118.415,118.4,118.413,336900001.0
2006-12-21 03:09:00,118.418,118.419,118.385,118.41,342100004.0
2006-12-21 03:10:00,118.418,118.418,118.397,118.405,51900001.0
2006-12-21 03:11:00,118.398,118.398,118.373,118.383,195299995.0
2006-12-21 03:12:00,118.385,118.396,118.369,118.395,269999999.0
2006-12-21 03:13:00,118.385,118.392,118.372,118.392,275499997.0
2006-12-21 03:14:00,118.375,118.375,118.362,118.37,74199998.0
2006-12-21 03:15:00,118.389,118.389,118.367,118.383,250700006.0
2006-12-21 03:16:00,118.364,118.389,118.357,118.372,288199999.0
2006-12-21 03:17:00,118.383,118.391,118.38,118.385,155199998.0
2006-12-21 03:18:00,118.377,118.377,118.34,118.34,317500005.0
2006-12-21 03:19:00,118.367,118.374,118.361,118.373,238600002.0
2006-12-21 03:20:00,118.37,118.37,118.353,118.36,284300002.0
2006-12-21 03:21:00,118.368,118.37,118.351,118.354,354000003.0
2006-12-21 03:22:00,118.348,118.372,118.338,118.369,177800002.0
2006-12-21 03:23:00,118.364,118.374,118.356,118.366,120599999.0
2006-12-21 03:24:00,118.368,118.368,118.342,118.366,319500007.0
2006-12-21 03:25:00,118.377,118.377,118.324,118.324,222600001.0
2006-12-21 03:26:00,118.358,118.366,118.349,118.354,251500002.0
2006-12-21 03:27:00,118.375,118.375,118.37,118.375,232400003.0
2006-12-21 03:28:00,118.378,118.379,118.342,118.368,292899994.0
2006-12-21 03:29:00,118.353,118.372,118.346,118.349,360000004.0
2006-12-21 03:30:00,118.366,118.375,118.366,118.375,299000001.0
2006-12-21 03:31:00,118.361,118.377,118.345,118.371,169199999.0
2006-12-21 03:32:00,118.368,118.377,118.354,118.361,325999998.0
2006-12-21 03:33:00,118.377,118.377,118.334,118.337,226599998.0
2006-12-21 03:34:00,118.365,118.365,118.337,118.365,336500004.0
2006-12-21 03:35:00,118.335,118.367,118.335,118.366,98199997.0
2006-12-21 03:36:00,118.361,118.368,118.349,118.361,175699998.0
2006-12-21 03:37:00,118.363,118.371,118.363,118.363,182000000.0
2006-12-21 03:38:00,118.353,118.353,118.32,118.344,150400001.0
2006-12-21 03:39:00,118.342,118.346,118.327,118.333,278000002.0
2006-12-21 03:40:00,118.359,118.359,118.322,118.34,200100003.0
2006-12-21 03:41:00,118.352,118.353,118.336,118.345,180299999.0
2006-12-21 03:42:00,118.348,118.358,118.345,118.358,197499998.0
2006-12-21 03:43:00,118.363,118.373,118.356,118.373,224499998.0
2006-12-21 03:44:00,118.381,118.381,118.358,118.358,219800002.0
2006-12-21 03:45:00,118.377,118.383,118.362,118.382,204199998.0
2006-12-21 03:46:00,118.38,118.38,118.372,118.378,223400000.0
2006-12-21 03:47:00,118.387,118.387,118.365,118.368,260300003.0
2006-12-21 03:48:00,118.364,118.371,118.348,118.354,284099994.0
2006-12-21 03:49:00,118.348,118.348,118.325,118.328,50900000.0
2006-12-21 03:50:00,118.333,118.338,118.328,118.333,315300005.0
2006-12-21 03:51:00,118.335,118.339,118.312,118.339,263600000.0
2006-12-21 03:52:00,118.344,118.344,118.334,118.343,325999997.0
2006-12-21 03:53:00,118.322,118.343,118.316,118.321,198199995.0
2006-12-21 03:54:00,118.332,118.351,118.332,118.351,247000001.0
2006-12-21 03:55:00,118.331,118.339,118.317,118.325,81999999.0
2006-12-21 03:56:00,118.333,118.342,118.324,118.342,371299997.0
2006-12-21 03:57:00,118.335,118.335,118.309,118.309,267900000.0
2006-12-21 03:58:00,118.323,118.344,118.323,118.33,210299999.0
2006-12-21 03:59:00,118.328,118.335,118.308,118.308,424000006.0
2006-12-21 04:00:00,118.305,118.327,118.301,118.325,147899997.0
2006-12-21 04:01:00,118.322,118.349,118.319,118.349,171600000.0
2006-12-21 04:02:00,118.354,118.359,118.343,118.352,199599998.0
2006-12-21 04:03:00,118.343,118.343,118.308,118.314,133099999.0
2006-12-21 04:04:00,118.341,118.35,118.318,118.35,290599996.0
2006-12-21 04:05:00,118.348,118.348,118.309,118.325,196200000.0
2006-12-21 04:06:00,118.34,118.34,118.307,118.324,163600003.0
2006-12-21 04:07:00,118.333,118.337,118.313,118.32,312999998.0
2006-12-21 04:08:00,118.33,118.333,118.324,118.327,306300000.0
2006-12-21 04:09:00,118.325,118.337,118.318,118.334,194099998.0
2006-12-21 04:10:00,118.328,118.346,118.307,118.346,110100000.0
2006-12-21 04:11:00,118.337,118.349,118.328,118.329,248900003.0
2006-12-21 04:12:00,118.34,118.35,118.34,118.349,299400001.0
2006-12-21 04:13:00,118.347,118.348,118.323,118.339,262699998.0
2006-12-21 04:14:00,118.332,118.347,118.329,118.338,93900001.0
2006-12-21 04:15:00,118.353,118.353,118.342,118.347,289999994.0
2006-12-21 04:16:00,118.346,118.347,118.339,118.347,201700003.0
2006-12-21 04:17:00,118.353,118.359,118.332,118.348,185799998.0
2006-12-21 04:18:00,118.345,118.354,118.343,118.354,344599998.0
2006-12-21 04:19:00,118.357,118.36,118.344,118.348,223700001.0
2006-12-21 04:20:00,118.343,118.358,118.339,118.353,383800002.0
2006-12-21 04:21:00,118.343,118.352,118.339,118.34,219899999.0
2006-12-21 04:22:00,118.348,118.348,118.326,118.328,301699997.0
2006-12-21 04:23:00,118.315,118.346,118.309,118.323,340699997.0
2006-12-21 04:24:00,118.351,118.36,118.338,118.352,237299994.0
2006-12-21 04:25:00,118.328,118.35,118.32,118.35,318400005.0
2006-12-21 04:26:00,118.34,118.364,118.318,118.364,182099999.0
2006-12-21 04:27:00,118.353,118.368,118.341,118.342,224900008.0
2006-12-21 04:28:00,118.365,118.37,118.325,118.325,178400000.0
2006-12-21 04:29:00,118.332,118.362,118.332,118.358,189999995.0
2006-12-21 04:30:00,118.362,118.371,118.346,118.356,236599999.0
2006-12-21 04:31:00,118.35,118.363,118.339,118.358,225899998.0
2006-12-21 04:32:00,118.342,118.36,118.342,118.351,267600002.0
2006-12-21 04:33:00,118.355,118.355,118.337,118.352,229200004.0
2006-12-21 04:34:00,118.359,118.371,118.359,118.366,219700004.0
2006-12-21 04:35:00,118.365,118.365,118.336,118.347,121200002.0
2006-12-21 04:36:00,118.368,118.368,118.319,118.36,361300000.0
2006-12-21 04:37:00,118.362,118.369,118.344,118.344,230199997.0
2006-12-21 04:38:00,118.366,118.371,118.359,118.359,311500002.0
2006-12-21 04:39:00,118.348,118.348,118.331,118.331,107000000.0
2006-12-21 04:40:00,118.34,118.351,118.337,118.342,257899997.0
2006-12-21 04:41:00,118.337,118.355,118.337,118.349,192900003.0
2006-12-21 04:42:00,118.353,118.353,118.342,118.345,200399998.0
2006-12-21 04:43:00,118.349,118.358,118.341,118.358,78100000.0
2006-12-21 04:44:00,118.365,118.371,118.328,118.328,316299995.0
2006-12-21 04:45:00,118.366,118.373,118.35,118.35,140599999.0
2006-12-21 04:46:00,118.368,118.377,118.359,118.37,257100002.0
2006-12-21 04:47:00,118.364,118.376,118.349,118.376,145899999.0
2006-12-21 04:48:00,118.368,118.369,118.33,118.342,271300000.0
2006-12-21 04:49:00,118.352,118.366,118.352,118.359,377499995.0
2006-12-21 04:50:00,118.375,118.375,118.341,118.355,441300006.0
2006-12-21 04:51:00,118.355,118.359,118.327,118.352,183900002.0
2006-12-21 04:52:00,118.355,118.364,118.327,118.337,334199999.0
2006-12-21 04:53:00,118.328,118.345,118.319,118.319,243799994.0
2006-12-21 04:54:00,118.349,118.355,118.336,118.345,320399996.0
2006-12-21 04:55:00,118.343,118.357,118.343,118.349,59999999.0
2006-12-21 04:56:00,118.342,118.35,118.322,118.327,195100001.0
2006-12-21 04:57:00,118.348,118.363,118.348,118.357,249600000.0
2006-12-21 04:58:00,118.355,118.363,118.342,118.363,242100002.0
2006-12-21 04:59:00,118.357,118.357,118.338,118.345,177200004.0
2006-12-21 05:00:00,118.35,118.369,118.35,118.365,239700000.0
2006-12-21 05:01:00,118.359,118.359,118.342,118.359,172800003.0
2006-12-21 05:02:00,118.36,118.368,118.32,118.356,284299999.0
2006-12-21 05:03:00,118.37,118.375,118.362,118.374,271700003.0
2006-12-21 05:04:00,118.374,118.374,118.35,118.365,180899997.0
2006-12-21 05:05:00,118.368,118.368,118.337,118.359,231000001.0
2006-12-21 05:06:00,118.371,118.371,118.344,118.357,295499997.0
2006-12-21 05:07:00,118.363,118.365,118.351,118.365,193800001.0
2006-12-21 05:08:00,118.368,118.368,118.348,118.354,253400008.0
2006-12-21 05:09:00,118.36,118.365,118.345,118.362,254500002.0
2006-12-21 05:10:00,118.363,118.366,118.35,118.366,214000003.0
2006-12-21 05:11:00,118.372,118.379,118.361,118.369,175799998.0
2006-12-21 05:12:00,118.353,118.377,118.349,118.366,153299999.0
2006-12-21 05:13:00,118.373,118.373,118.366,118.367,50400000.0
2006-12-21 05:14:00,118.368,118.368,118.354,118.362,188700001.0
2006-12-21 05:15:00,118.356,118.372,118.355,118.368,172100000.0
2006-12-21 05:16:00,118.37,118.372,118.345,118.372,265900004.0
2006-12-21 05:17:00,118.365,118.37,118.346,118.361,141800002.0
2006-12-21 05:18:00,118.35,118.365,118.343,118.357,206800003.0
2006-12-21 05:19:00,118.37,118.38,118.363,118.363,259700001.0
2006-12-21 05:20:00,118.373,118.379,118.336,118.357,262000002.0
2006-12-21 05:21:00,118.348,118.367,118.343,118.365,407300005.0
2006-12-21 05:22:00,118.368,118.374,118.36,118.374,359800000.0
2006-12-21 05:23:00,118.357,118.366,118.35,118.355,231400006.0
2006-12-21 05:24:00,118.374,118.374,118.356,118.356,144499999.0
2006-12-21 05:25:00,118.353,118.365,118.342,118.361,368200005.0
2006-12-21 05:26:00,118.343,118.357,118.33,118.343,325199998.0
2006-12-21 05:27:00,118.346,118.357,118.342,118.351,270000002.0
2006-12-21 05:28:00,118.35,118.35,118.331,118.344,297400001.0
2006-12-21 05:29:00,118.35,118.353,118.337,118.351,193000001.0
2006-12-21 05:30:00,118.35,118.356,118.338,118.354,359000003.0
2006-12-21 05:31:00,118.333,118.359,118.333,118.35,284099997.0
2006-12-21 05:32:00,118.33,118.353,118.329,118.338,381000002.0
2006-12-21 05:33:00,118.333,118.35,118.331,118.348,107699998.0
2006-12-21 05:34:00,118.335,118.356,118.335,118.346,246500002.0
2006-12-21 05:35:00,118.35,118.355,118.332,118.346,383600003.0
2006-12-21 05:36:00,118.345,118.349,118.33,118.343,202499993.0
2006-12-21 05:37:00,118.333,118.353,118.326,118.348,338999998.0
2006-12-21 05:38:00,118.342,118.351,118.322,118.322,250500003.0
2006-12-21 05:39:00,118.339,118.339,118.32,118.329,209899999.0
2006-12-21 05:40:00,118.357,118.357,118.316,118.33,209000002.0
2006-12-21 05:41:00,118.33,118.343,118.322,118.332,322300000.0
2006-12-21 05:42:00,118.351,118.352,118.327,118.336,228100000.0
2006-12-21 05:43:00,118.367,118.37,118.352,118.362,151600002.0
2006-12-21 05:44:00,118.356,118.367,118.35,118.361,176899998.0
2006-12-21 05:45:00,118.361,118.368,118.352,118.365,182600000.0
2006-12-21 05:46:00,118.362,118.366,118.33,118.362,314500000.0
2006-12-21 05:47:00,118.363,118.369,118.347,118.365,310399998.0
2006-12-21 05:48:00,118.356,118.368,118.344,118.366,308099994.0
2006-12-21 05:49:00,118.361,118.361,118.35,118.35,366100010.0
2006-12-21 05:50:00,118.36,118.362,118.346,118.359,121100000.0
2006-12-21 05:51:00,118.353,118.361,118.337,118.358,327899996.0
2006-12-21 05:52:00,118.36,118.36,118.349,118.349,125299997.0
2006-12-21 05:53:00,118.347,118.359,118.329,118.329,233399998.0
2006-12-21 05:54:00,118.323,118.358,118.323,118.355,325200000.0
2006-12-21 05:55:00,118.348,118.362,118.334,118.355,274600001.0
2006-12-21 05:56:00,118.355,118.364,118.314,118.344,201600003.0
2006-12-21 05:57:00,118.355,118.361,118.355,118.36,185700002.0
2006-12-21 05:58:00,118.353,118.357,118.33,118.33,230499998.0
2006-12-21 05:59:00,118.368,118.369,118.331,118.36,390399997.0
2006-12-21 06:00:00,118.35,118.359,118.328,118.359,231000000.0
2006-12-21 06:01:00,118.362,118.362,118.356,118.356,152300000.0
2006-12-21 06:02:00,118.352,118.361,118.345,118.361,281800001.0
2006-12-21 06:03:00,118.368,118.368,118.342,118.357,88800001.0
2006-12-21 06:04:00,118.37,118.374,118.367,118.368,174900001.0
2006-12-21 06:05:00,118.38,118.384,118.346,118.379,430100008.0
2006-12-21 06:06:00,118.387,118.392,118.379,118.392,252199999.0
2006-12-21 06:07:00,118.358,118.377,118.358,118.363,96500000.0
2006-12-21 06:08:00,118.375,118.378,118.356,118.378,314600000.0
2006-12-21 06:09:00,118.362,118.378,118.36,118.378,169600001.0
2006-12-21 06:10:00,118.388,118.388,118.344,118.37,354000003.0
2006-12-21 06:11:00,118.372,118.391,118.366,118.373,402600008.0
2006-12-21 06:12:00,118.377,118.383,118.363,118.373,294599996.0
2006-12-21 06:13:00,118.384,118.384,118.357,118.372,308500000.0
2006-12-21 06:14:00,118.36,118.381,118.347,118.365,264800001.0
2006-12-21 06:15:00,118.375,118.379,118.348,118.348,305000001.0
2006-12-21 06:16:00,118.355,118.377,118.355,118.375,203400001.0
2006-12-21 06:17:00,118.38,118.383,118.367,118.374,250900002.0
2006-12-21 06:18:00,118.349,118.368,118.338,118.358,345700004.0
2006-12-21 06:19:00,118.372,118.388,118.372,118.385,136400001.0
2006-12-21 06:20:00,118.366,118.387,118.366,118.378,284299996.0
2006-12-21 06:21:00,118.378,118.388,118.378,118.385,214600003.0
2006-12-21 06:22:00,118.383,118.385,118.377,118.385,218599999.0
2006-12-21 06:23:00,118.373,118.395,118.373,118.395,218300001.0
2006-12-21 06:24:00,118.373,118.397,118.369,118.396,393100006.0
2006-12-21 06:25:00,118.383,118.398,118.382,118.387,296700003.0
2006-12-21 06:26:00,118.378,118.391,118.374,118.374,285300001.0
2006-12-21 06:27:00,118.375,118.383,118.368,118.383,156999998.0
2006-12-21 06:28:00,118.363,118.388,118.363,118.385,235699994.0
2006-12-21 06:29:00,118.388,118.394,118.384,118.388,274600000.0
2006-12-21 06:30:00,118.365,118.392,118.361,118.385,269900005.0
2006-12-21 06:31:00,118.385,118.393,118.385,118.39,126599999.0
2006-12-21 06:32:00,118.392,118.395,118.378,118.395,126500000.0
2006-12-21 06:33:00,118.393,118.394,118.372,118.383,339199999.0
2006-12-21 06:34:00,118.383,118.393,118.369,118.386,465800001.0
2006-12-21 06:35:00,118.378,118.396,118.378,118.39,350399998.0
2006-12-21 06:36:00,118.383,118.383,118.366,118.366,62300000.0
2006-12-21 06:37:00,118.385,118.395,118.373,118.389,131499997.0
2006-12-21 06:38:00,118.385,118.397,118.364,118.388,287699999.0
2006-12-21 06:39:00,118.393,118.393,118.38,118.38,406599994.0
2006-12-21 06:40:00,118.388,118.395,118.374,118.379,371699997.0
2006-12-21 06:41:00,118.398,118.399,118.373,118.384,416000004.0
2006-12-21 06:42:00,118.393,118.394,118.366,118.39,216800003.0
2006-12-21 06:43:00,118.39,118.39,118.379,118.388,259699997.0
2006-12-21 06:44:00,118.386,118.394,118.368,118.382,245699998.0
2006-12-21 06:45:00,118.385,118.394,118.377,118.377,187100004.0
2006-12-21 06:46:00,118.398,118.398,118.384,118.394,177500001.0
2006-12-21 06:47:00,118.389,118.395,118.372,118.372,172999999.0
2006-12-21 06:48:00,118.362,118.394,118.361,118.382,209600004.0
2006-12-21 06:49:00,118.404,118.419,118.399,118.406,176600000.0
2006-12-21 06:50:00,118.4,118.42,118.39,118.411,219800007.0
2006-12-21 06:51:00,118.411,118.411,118.395,118.397,321599998.0
2006-12-21 06:52:00,118.398,118.416,118.379,118.407,324900008.0
2006-12-21 06:53:00,118.405,118.415,118.391,118.391,124900000.0
2006-12-21 06:54:00,118.398,118.407,118.387,118.406,172900001.0
2006-12-21 06:55:00,118.387,118.395,118.364,118.378,343899995.0
2006-12-21 06:56:00,118.406,118.409,118.394,118.394,185800002.0
2006-12-21 06:57:00,118.395,118.413,118.377,118.413,273300003.0
2006-12-21 06:58:00,118.395,118.395,118.389,118.39,131700001.0
2006-12-21 06:59:00,118.4,118.4,118.374,118.382,180000002.0
2006-12-21 07:00:00,118.407,118.407,118.388,118.397,162100001.0
2006-12-21 07:01:00,118.402,118.404,118.384,118.4,218300001.0
2006-12-21 07:02:00,118.408,118.41,118.393,118.404,228800001.0
2006-12-21 07:03:00,118.407,118.413,118.397,118.397,367099993.0
2006-12-21 07:04:00,118.394,118.394,118.379,118.388,303599997.0
2006-12-21 07:05:00,118.393,118.399,118.366,118.39,317900005.0
2006-12-21 07:06:00,118.378,118.387,118.375,118.386,181499999.0
2006-12-21 07:07:00,118.393,118.395,118.38,118.392,308099997.0
2006-12-21 07:08:00,118.38,118.397,118.373,118.382,321400006.0
2006-12-21 07:09:00,118.382,118.391,118.374,118.378,252799999.0
2006-12-21 07:10:00,118.373,118.386,118.36,118.36,292700004.0
2006-12-21 07:11:00,118.372,118.38,118.352,118.359,348100011.0
2006-12-21 07:12:00,118.367,118.394,118.367,118.394,174599998.0
2006-12-21 07:13:00,118.394,118.394,118.371,118.375,167700002.0
2006-12-21 07:14:00,118.384,118.398,118.373,118.391,367700002.0
2006-12-21 07:15:00,118.397,118.397,118.384,118.392,302700001.0
2006-12-21 07:16:00,118.388,118.394,118.388,118.394,46100000.0
2006-12-21 07:17:00,118.4,118.403,118.369,118.384,220199999.0
2006-12-21 07:18:00,118.395,118.402,118.38,118.387,234600005.0
2006-12-21 07:19:00,118.395,118.403,118.395,118.403,80300002.0
2006-12-21 07:20:00,118.388,118.403,118.379,118.398,321500003.0
2006-12-21 07:21:00,118.396,118.396,118.384,118.391,271099999.0
2006-12-21 07:22:00,118.398,118.403,118.392,118.403,124400003.0
2006-12-21 07:23:00,118.39,118.391,118.379,118.387,175100003.0
2006-12-21 07:24:00,118.39,118.394,118.361,118.376,307199993.0
2006-12-21 07:25:00,118.393,118.402,118.37,118.382,238700002.0
2006-12-21 07:26:00,118.393,118.393,118.382,118.388,182700001.0
2006-12-21 07:27:00,118.39,118.394,118.382,118.385,267900000.0
2006-12-21 07:28:00,118.383,118.385,118.367,118.374,273800004.0
2006-12-21 07:29:00,118.365,118.392,118.358,118.378,256200004.0
2006-12-21 07:30:00,118.376,118.392,118.372,118.373,210800002.0
2006-12-21 07:31:00,118.372,118.397,118.372,118.395,267499997.0
2006-12-21 07:32:00,118.392,118.393,118.351,118.39,208200004.0
2006-12-21 07:33:00,118.394,118.394,118.379,118.389,204399999.0
2006-12-21 07:34:00,118.36,118.393,118.36,118.39,220799999.0
2006-12-21 07:35:00,118.372,118.381,118.371,118.371,154600000.0
2006-12-21 07:36:00,118.398,118.398,118.362,118.372,168700000.0
2006-12-21 07:37:00,118.365,118.391,118.358,118.387,380800013.0
2006-12-21 07:38:00,118.373,118.38,118.364,118.38,273300000.0
2006-12-21 07:39:00,118.381,118.399,118.374,118.396,273299990.0
2006-12-21 07:40:00,118.397,118.397,118.36,118.383,403500000.0
2006-12-21 07:41:00,118.395,118.395,118.369,118.387,210200001.0
2006-12-21 07:42:00,118.376,118.393,118.372,118.39,322800002.0
2006-12-21 07:43:00,118.392,118.395,118.383,118.395,145000002.0
2006-12-21 07:44:00,118.388,118.388,118.36,118.371,351799997.0
2006-12-21 07:45:00,118.38,118.392,118.38,118.392,77400001.0
2006-12-21 07:46:00,118.382,118.388,118.37,118.386,351700001.0
2006-12-21 07:47:00,118.383,118.383,118.358,118.371,180500003.0
2006-12-21 07:48:00,118.369,118.385,118.354,118.357,389000000.0
2006-12-21 07:49:00,118.379,118.382,118.359,118.38,414999999.0
2006-12-21 07:50:00,118.368,118.377,118.367,118.377,251800004.0
2006-12-21 07:51:00,118.38,118.38,118.369,118.369,221399998.0
2006-12-21 07:52:00,118.358,118.377,118.35,118.376,254199998.0
2006-12-21 07:53:00,118.37,118.372,118.339,118.339,161599999.0
2006-12-21 07:54:00,118.365,118.377,118.353,118.373,281600003.0
2006-12-21 07:55:00,118.375,118.377,118.363,118.363,337699999.0
2006-12-21 07:56:00,118.374,118.374,118.359,118.365,130799999.0
2006-12-21 07:57:00,118.381,118.381,118.342,118.364,267899997.0
2006-12-21 07:58:00,118.357,118.374,118.348,118.36,178899995.0
2006-12-21 07:59:00,118.382,118.382,118.351,118.369,312199998.0
2006-12-21 08:00:00,118.376,118.382,118.373,118.373,104899998.0
2006-12-21 08:01:00,118.373,118.373,118.355,118.361,338500000.0
2006-12-21 08:02:00,118.353,118.366,118.333,118.362,345799998.0
2006-12-21 08:03:00,118.358,118.373,118.358,118.373,62999999.0
2006-12-21 08:04:00,118.378,118.379,118.336,118.336,115899998.0
2006-12-21 08:05:00,118.37,118.376,118.334,118.334,231399999.0
2006-12-21 08:06:00,118.371,118.374,118.334,118.336,230399999.0
2006-12-21 08:07:00,118.347,118.378,118.347,118.356,292500002.0
2006-12-21 08:08:00,118.353,118.389,118.349,118.383,292200000.0
2006-12-21 08:09:00,118.395,118.395,118.349,118.356,267900001.0
2006-12-21 08:10:00,118.379,118.406,118.379,118.406,325200001.0
2006-12-21 08:11:00,118.419,118.419,118.393,118.401,226399997.0
2006-12-21 08:12:00,118.419,118.42,118.403,118.415,348799996.0
2006-12-21 08:13:00,118.41,118.419,118.383,118.384,253300002.0
2006-12-21 08:14:00,118.409,118.412,118.4,118.4,170099998.0
2006-12-21 08:15:00,118.4,118.402,118.393,118.402,182399997.0
2006-12-21 08:16:00,118.4,118.401,118.386,118.387,235300005.0
2006-12-21 08:17:00,118.382,118.391,118.376,118.391,331300002.0
2006-12-21 08:18:00,118.4,118.4,118.373,118.39,291399995.0
2006-12-21 08:19:00,118.367,118.386,118.367,118.377,216499996.0
2006-12-21 08:20:00,118.366,118.366,118.353,118.36,180300002.0
2006-12-21 08:21:00,118.36,118.372,118.356,118.372,194800000.0
2006-12-21 08:22:00,118.373,118.374,118.365,118.365,31400000.0
2006-12-21 08:23:00,118.368,118.37,118.347,118.347,258600000.0
2006-12-21 08:24:00,118.348,118.348,118.324,118.33,379600002.0
2006-12-21 08:25:00,118.34,118.36,118.337,118.345,302299999.0
2006-12-21 08:26:00,118.353,118.366,118.35,118.366,186199994.0
2006-12-21 08:27:00,118.368,118.38,118.35,118.38,213400001.0
2006-12-21 08:28:00,118.375,118.379,118.364,118.364,98300000.0
2006-12-21 08:29:00,118.365,118.37,118.355,118.369,149599998.0
2006-12-21 08:30:00,118.374,118.376,118.334,118.334,198899994.0
2006-12-21 08:31:00,118.333,118.355,118.333,118.333,401800003.0
2006-12-21 08:32:00,118.343,118.364,118.343,118.352,158400000.0
2006-12-21 08:33:00,118.35,118.35,118.337,118.344,246500005.0
2006-12-21 08:34:00,118.356,118.359,118.344,118.344,265900000.0
2006-12-21 08:35:00,118.36,118.365,118.343,118.351,154900003.0
2006-12-21 08:36:00,118.341,118.348,118.311,118.348,309899998.0
2006-12-21 08:37:00,118.353,118.371,118.332,118.371,294100000.0
2006-12-21 08:38:00,118.366,118.366,118.331,118.358,290899998.0
2006-12-21 08:39:00,118.37,118.37,118.352,118.361,142500000.0
2006-12-21 08:40:00,118.363,118.369,118.35,118.35,274100001.0
2006-12-21 08:41:00,118.365,118.371,118.338,118.34,273200002.0
2006-12-21 08:42:00,118.361,118.366,118.331,118.332,177100000.0
2006-12-21 08:43:00,118.347,118.365,118.347,118.351,165000003.0
2006-12-21 08:44:00,118.35,118.361,118.34,118.353,289200003.0
2006-12-21 08:45:00,118.363,118.369,118.326,118.368,249399996.0
2006-12-21 08:46:00,118.344,118.345,118.318,118.345,231599998.0
2006-12-21 08:47:00,118.365,118.37,118.343,118.365,259400005.0
2006-12-21 08:48:00,118.36,118.365,118.324,118.352,243899999.0
2006-12-21 08:49:00,118.342,118.365,118.336,118.357,324499994.0
2006-12-21 08:50:00,118.345,118.364,118.327,118.36,82799998.0
2006-12-21 08:51:00,118.357,118.36,118.351,118.355,189899996.0
2006-12-21 08:52:00,118.362,118.369,118.324,118.361,250299999.0
2006-12-21 08:53:00,118.377,118.404,118.377,118.4,358200001.0
2006-12-21 08:54:00,118.42,118.42,118.402,118.405,303999996.0
2006-12-21 08:55:00,118.422,118.457,118.418,118.456,454199998.0
2006-12-21 08:56:00,118.467,118.47,118.443,118.443,103700000.0
2006-12-21 08:57:00,118.435,118.435,118.417,118.417,135000000.0
2006-12-21 08:58:00,118.419,118.426,118.401,118.41,191600001.0
2006-12-21 08:59:00,118.426,118.437,118.425,118.425,169199999.0
2006-12-21 09:00:00,118.422,118.422,118.404,118.404,228200001.0
2006-12-21 09:01:00,118.406,118.418,118.403,118.416,261399998.0
2006-12-21 09:02:00,118.415,118.416,118.382,118.395,261700005.0
2006-12-21 09:03:00,118.393,118.405,118.379,118.379,397199995.0
2006-12-21 09:04:00,118.4,118.4,118.384,118.395,200200000.0
2006-12-21 09:05:00,118.4,118.4,118.362,118.362,105400001.0
2006-12-21 09:06:00,118.392,118.392,118.362,118.362,206700003.0
2006-12-21 09:07:00,118.377,118.399,118.377,118.39,205299998.0
2006-12-21 09:08:00,118.385,118.415,118.378,118.411,326799998.0
2006-12-21 09:09:00,118.403,118.403,118.391,118.398,270900005.0
2006-12-21 09:10:00,118.388,118.4,118.388,118.391,390899998.0
2006-12-21 09:11:00,118.392,118.398,118.384,118.39,260700002.0
2006-12-21 09:12:00,118.378,118.409,118.375,118.409,216600001.0
2006-12-21 09:13:00,118.408,118.408,118.372,118.393,204700000.0
2006-12-21 09:14:00,118.392,118.393,118.344,118.393,217300000.0
2006-12-21 09:15:00,118.407,118.407,118.38,118.395,185500003.0
2006-12-21 09:16:00,118.397,118.397,118.365,118.375,213199999.0
2006-12-21 09:17:00,118.361,118.361,118.352,118.361,45599998.0
2006-12-21 09:18:00,118.375,118.381,118.366,118.375,185799997.0
2006-12-21 09:19:00,118.368,118.368,118.328,118.339,262300000.0
2006-12-21 09:20:00,118.358,118.365,118.354,118.365,140900003.0
2006-12-21 09:21:00,118.368,118.375,118.352,118.36,258700001.0
2006-12-21 09:22:00,118.358,118.377,118.346,118.377,222100005.0
2006-12-21 09:23:00,118.388,118.39,118.381,118.383,156299997.0
2006-12-21 09:24:00,118.393,118.406,118.386,118.406,353700001.0
2006-12-21 09:25:00,118.383,118.405,118.374,118.393,271000004.0
2006-12-21 09:26:00,118.407,118.407,118.393,118.393,193599998.0
2006-12-21 09:27:00,118.395,118.403,118.372,118.385,177900001.0
2006-12-21 09:28:00,118.367,118.402,118.367,118.386,388599995.0
2006-12-21 09:29:00,118.384,118.398,118.384,118.392,136700003.0
2006-12-21 09:30:00,118.397,118.405,118.388,118.396,219199997.0
2006-12-21 09:31:00,118.393,118.393,118.369,118.381,113800000.0
2006-12-21 09:32:00,118.391,118.406,118.38,118.406,170300002.0
2006-12-21 09:33:00,118.41,118.422,118.406,118.422,197199999.0
2006-12-21 09:34:00,118.413,118.425,118.413,118.416,254799995.0
2006-12-21 09:35:00,118.455,118.461,118.446,118.455,356799999.0
2006-12-21 09:36:00,118.464,118.465,118.44,118.442,302299999.0
2006-12-21 09:37:00,118.447,118.463,118.445,118.463,401500005.0
2006-12-21 09:38:00,118.456,118.456,118.401,118.446,444800004.0
2006-12-21 09:39:00,118.443,118.452,118.437,118.44,231999997.0
2006-12-21 09:40:00,118.443,118.45,118.433,118.433,373100001.0
2006-12-21 09:41:00,118.433,118.442,118.433,118.438,188700001.0
2006-12-21 09:42:00,118.42,118.438,118.419,118.431,190699998.0
2006-12-21 09:43:00,118.425,118.425,118.393,118.408,260800004.0
2006-12-21 09:44:00,118.392,118.408,118.392,118.398,99099997.0
2006-12-21 09:45:00,118.39,118.39,118.368,118.381,90500004.0
2006-12-21 09:46:00,118.385,118.404,118.368,118.404,210000002.0
2006-12-21 09:47:00,118.409,118.409,118.38,118.38,232200002.0
2006-12-21 09:48:00,118.362,118.384,118.362,118.377,334500000.0
2006-12-21 09:49:00,118.36,118.384,118.36,118.383,318199997.0
2006-12-21 09:50:00,118.393,118.401,118.385,118.389,336400007.0
2006-12-21 09:51:00,118.368,118.368,118.314,118.314,41600000.0
2006-12-21 09:52:00,118.377,118.377,118.326,118.358,420799992.0
2006-12-21 09:53:00,118.358,118.363,118.344,118.35,124700001.0
2006-12-21 09:54:00,118.331,118.331,118.304,118.304,143200002.0
2006-12-21 09:55:00,118.319,118.322,118.295,118.309,157600000.0
2006-12-21 09:56:00,118.317,118.331,118.317,118.326,149799999.0
2006-12-21 09:57:00,118.322,118.325,118.296,118.304,207400002.0
2006-12-21 09:58:00,118.315,118.323,118.309,118.323,248800005.0
2006-12-21 09:59:00,118.336,118.353,118.336,118.351,143999995.0
2006-12-21 10:00:00,118.345,118.345,118.307,118.317,369899997.0
2006-12-21 10:01:00,118.336,118.345,118.329,118.341,391600001.0
2006-12-21 10:02:00,118.35,118.354,118.328,118.35,219900000.0
2006-12-21 10:03:00,118.354,118.355,118.336,118.355,134000000.0
2006-12-21 10:04:00,118.35,118.367,118.339,118.361,218700006.0
2006-12-21 10:05:00,118.358,118.358,118.338,118.343,146000002.0
2006-12-21 10:06:00,118.348,118.348,118.326,118.329,265200003.0
2006-12-21 10:07:00,118.328,118.348,118.322,118.343,286399997.0
2006-12-21 10:08:00,118.342,118.351,118.322,118.322,267800000.0
2006-12-21 10:09:00,118.347,118.347,118.318,118.336,270200002.0
2006-12-21 10:10:00,118.348,118.369,118.347,118.367,471400000.0
2006-12-21 10:11:00,118.367,118.371,118.367,118.367,60300000.0
2006-12-21 10:12:00,118.372,118.374,118.335,118.361,344100007.0
2006-12-21 10:13:00,118.363,118.37,118.354,118.37,97400002.0
2006-12-21 10:14:00,118.371,118.381,118.364,118.372,361799995.0
2006-12-21 10:15:00,118.373,118.375,118.325,118.368,484500002.0
2006-12-21 10:16:00,118.371,118.374,118.366,118.371,296199997.0
2006-12-21 10:17:00,118.366,118.373,118.344,118.344,253000002.0
2006-12-21 10:18:00,118.332,118.363,118.328,118.358,324999997.0
2006-12-21 10:19:00,118.355,118.369,118.313,118.313,152699999.0
2006-12-21 10:20:00,118.363,118.363,118.351,118.354,202100001.0
2006-12-21 10:21:00,118.327,118.354,118.327,118.348,89799999.0
2006-12-21 10:22:00,118.335,118.35,118.334,118.344,457500002.0
2006-12-21 10:23:00,118.341,118.341,118.32,118.334,350100005.0
2006-12-21 10:24:00,118.337,118.337,118.305,118.311,219500001.0
2006-12-21 10:25:00,118.332,118.337,118.31,118.323,292400001.0
2006-12-21 10:26:00,118.311,118.311,118.277,118.284,213800001.0
2006-12-21 10:27:00,118.272,118.277,118.25,118.25,336000004.0
2006-12-21 10:28:00,118.262,118.273,118.256,118.265,166099998.0
2006-12-21 10:29:00,118.258,118.268,118.258,118.267,263800005.0
2006-12-21 10:30:00,118.281,118.288,118.258,118.288,158400002.0
2006-12-21 10:31:00,118.292,118.316,118.274,118.316,170700001.0
2006-12-21 10:32:00,118.308,118.308,118.261,118.261,271700000.0
2006-12-21 10:33:00,118.248,118.252,118.234,118.245,203700004.0
2006-12-21 10:34:00,118.24,118.269,118.24,118.26,228300004.0
2006-12-21 10:35:00,118.268,118.278,118.256,118.27,237700000.0
2006-12-21 10:36:00,118.285,118.289,118.256,118.264,306100002.0
2006-12-21 10:37:00,118.273,118.277,118.255,118.265,208100003.0
2006-12-21 10:38:00,118.259,118.275,118.245,118.266,385699998.0
2006-12-21 10:39:00,118.259,118.278,118.243,118.278,184599998.0
2006-12-21 10:40:00,118.282,118.291,118.282,118.283,137300004.0
2006-12-21 10:41:00,118.261,118.278,118.251,118.276,295300000.0
2006-12-21 10:42:00,118.283,118.283,118.263,118.268,214200000.0
2006-12-21 10:43:00,118.269,118.269,118.244,118.255,357200006.0
2006-12-21 10:44:00,118.257,118.257,118.244,118.244,298599999.0
2006-12-21 10:45:00,118.268,118.275,118.243,118.251,377500002.0
2006-12-21 10:46:00,118.265,118.278,118.249,118.271,225899999.0
2006-12-21 10:47:00,118.28,118.28,118.259,118.26,417599999.0
2006-12-21 10:48:00,118.263,118.268,118.237,118.237,230899998.0
2006-12-21 10:49:00,118.277,118.318,118.277,118.3,197200002.0
2006-12-21 10:50:00,118.3,118.3,118.267,118.287,207699996.0
2006-12-21 10:51:00,118.304,118.321,118.304,118.32,335400000.0
2006-12-21 10:52:00,118.321,118.321,118.303,118.305,253000004.0
2006-12-21 10:53:00,118.296,118.296,118.284,118.296,229300001.0
2006-12-21 10:54:00,118.274,118.28,118.26,118.274,171600002.0
2006-12-21 10:55:00,118.274,118.285,118.274,118.277,494999997.0
2006-12-21 10:56:00,118.282,118.289,118.259,118.263,348999999.0
2006-12-21 10:57:00,118.263,118.274,118.255,118.255,135799999.0
2006-12-21 10:58:00,118.25,118.266,118.242,118.265,145399998.0
2006-12-21 10:59:00,118.275,118.283,118.268,118.283,193199999.0
2006-12-21 11:00:00,118.282,118.288,118.274,118.274,95799999.0
2006-12-21 11:01:00,118.279,118.291,118.271,118.274,428200001.0
2006-12-21 11:02:00,118.287,118.293,118.285,118.288,167699995.0
2006-12-21 11:03:00,118.283,118.291,118.278,118.291,188499998.0
2006-12-21 11:04:00,118.294,118.296,118.284,118.296,455200001.0
2006-12-21 11:05:00,118.293,118.293,118.258,118.258,267500003.0
2006-12-21 11:06:00,118.286,118.286,118.255,118.261,362500007.0
2006-12-21 11:07:00,118.278,118.278,118.268,118.269,183300003.0
2006-12-21 11:08:00,118.273,118.274,118.233,118.258,222500001.0
2006-12-21 11:09:00,118.278,118.281,118.274,118.28,116300000.0
2006-12-21 11:10:00,118.288,118.295,118.281,118.282,170599998.0
2006-12-21 11:11:00,118.28,118.285,118.253,118.253,131799998.0
2006-12-21 11:12:00,118.268,118.274,118.212,118.274,355000001.0
2006-12-21 11:13:00,118.275,118.275,118.246,118.246,122499998.0
2006-12-21 11:14:00,118.253,118.268,118.214,118.268,251599998.0
2006-12-21 11:15:00,118.262,118.272,118.254,118.259,114399997.0
2006-12-21 11:16:00,118.27,118.27,118.235,118.247,273099997.0
2006-12-21 11:17:00,118.262,118.263,118.253,118.263,352799992.0
2006-12-21 11:18:00,118.255,118.268,118.234,118.268,271300000.0
2006-12-21 11:19:00,118.271,118.289,118.27,118.288,224899998.0
2006-12-21 11:20:00,118.288,118.288,118.246,118.279,232100000.0
2006-12-21 11:21:00,118.282,118.293,118.249,118.249,119999999.0
2006-12-21 11:22:00,118.26,118.292,118.249,118.282,156399999.0
2006-12-21 11:23:00,118.278,118.286,118.266,118.27,279600003.0
2006-12-21 11:24:00,118.27,118.275,118.265,118.272,200300002.0
2006-12-21 11:25:00,118.279,118.291,118.278,118.28,244600000.0
2006-12-21 11:26:00,118.284,118.293,118.281,118.285,323199996.0
2006-12-21 11:27:00,118.287,118.29,118.276,118.28,182800002.0
2006-12-21 11:28:00,118.261,118.261,118.214,118.214,259199996.0
2006-12-21 11:29:00,118.223,118.224,118.168,118.168,237500005.0
2006-12-21 11:30:00,118.175,118.198,118.175,118.193,218099999.0
2006-12-21 11:31:00,118.202,118.211,118.195,118.202,302300001.0
2006-12-21 11:32:00,118.218,118.22,118.196,118.206,127899998.0
2006-12-21 11:33:00,118.214,118.214,118.193,118.194,170400001.0
2006-12-21 11:34:00,118.177,118.177,118.15,118.163,218899996.0
2006-12-21 11:35:00,118.16,118.16,118.126,118.133,385599995.0
2006-12-21 11:36:00,118.172,118.181,118.161,118.171,272499999.0
2006-12-21 11:37:00,118.17,118.204,118.157,118.204,185600002.0
2006-12-21 11:38:00,118.208,118.208,118.167,118.167,107899998.0
2006-12-21 11:39:00,118.167,118.167,118.155,118.163,231599998.0
2006-12-21 11:40:00,118.174,118.19,118.174,118.188,140399997.0
2006-12-21 11:41:00,118.187,118.212,118.187,118.205,173900000.0
2006-12-21 11:42:00,118.208,118.208,118.191,118.197,382999999.0
2006-12-21 11:43:00,118.203,118.206,118.184,118.184,222499997.0
2006-12-21 11:44:00,118.182,118.182,118.167,118.167,96299997.0
2006-12-21 11:45:00,118.168,118.189,118.156,118.189,326999999.0
2006-12-21 11:46:00,118.188,118.188,118.166,118.175,135899997.0
2006-12-21 11:47:00,118.177,118.198,118.177,118.198,93600002.0
2006-12-21 11:48:00,118.201,118.212,118.185,118.202,283599998.0
2006-12-21 11:49:00,118.198,118.198,118.155,118.155,227399999.0
2006-12-21 11:50:00,118.132,118.159,118.113,118.155,271000002.0
2006-12-21 11:51:00,118.149,118.154,118.123,118.145,282400000.0
2006-12-21 11:52:00,118.148,118.148,118.105,118.105,362000004.0
2006-12-21 11:53:00,118.095,118.095,118.08,118.091,239299998.0
2006-12-21 11:54:00,118.092,118.092,118.049,118.049,270699999.0
2006-12-21 11:55:00,118.043,118.078,118.028,118.078,286799999.0
2006-12-21 11:56:00,118.09,118.105,118.088,118.088,216500001.0
2006-12-21 11:57:00,118.086,118.09,118.039,118.04,135899999.0
2006-12-21 11:58:00,118.038,118.044,118.031,118.035,246699997.0
2006-12-21 11:59:00,118.026,118.026,118.015,118.019,83599999.0
2006-12-21 12:00:00,118.034,118.047,118.034,118.039,148100001.0
2006-12-21 12:01:00,118.05,118.053,118.037,118.04,131700002.0
2006-12-21 12:02:00,118.025,118.027,118.003,118.003,150600002.0
2006-12-21 12:03:00,117.983,117.99,117.961,117.989,201400000.0
2006-12-21 12:04:00,118.0,118.0,117.971,117.971,168399999.0
2006-12-21 12:05:00,117.965,117.978,117.965,117.975,210399998.0
2006-12-21 12:06:00,117.972,117.979,117.964,117.968,313199994.0
2006-12-21 12:07:00,117.976,117.983,117.969,117.983,263500002.0
2006-12-21 12:08:00,117.995,118.006,117.986,117.986,192899995.0
2006-12-21 12:09:00,117.975,118.003,117.975,117.995,292099998.0
2006-12-21 12:10:00,117.997,118.005,117.992,118.005,126900000.0
2006-12-21 12:11:00,118.02,118.024,118.004,118.01,403799995.0
2006-12-21 12:12:00,117.996,117.996,117.972,117.99,128600001.0
2006-12-21 12:13:00,117.997,118.003,117.992,118.003,97499998.0
2006-12-21 12:14:00,118.003,118.017,117.984,117.984,257799995.0
2006-12-21 12:15:00,118.016,118.028,118.016,118.026,218299995.0
2006-12-21 12:16:00,118.025,118.049,118.02,118.047,382600006.0
2006-12-21 12:17:00,118.044,118.067,118.044,118.057,270399998.0
2006-12-21 12:18:00,118.043,118.043,118.01,118.015,124999998.0
2006-12-21 12:19:00,118.007,118.019,117.986,117.988,179000001.0
2006-12-21 12:20:00,117.987,117.999,117.987,117.993,206799999.0
2006-12-21 12:21:00,117.997,118.004,117.995,118.004,198899997.0
2006-12-21 12:22:00,117.998,118.005,117.992,117.992,73000000.0
2006-12-21 12:23:00,118.003,118.006,117.996,117.997,387300000.0
2006-12-21 12:24:00,118.008,118.012,117.98,118.006,261400000.0
2006-12-21 12:25:00,118.008,118.032,118.008,118.032,260000001.0
2006-12-21 12:26:00,118.038,118.039,118.006,118.015,306299997.0
2006-12-21 12:27:00,118.006,118.04,117.997,118.04,257800009.0
2006-12-21 12:28:00,118.04,118.04,118.034,118.038,87099998.0
2006-12-21 12:29:00,118.043,118.043,118.034,118.038,314000003.0
2006-12-21 12:30:00,118.043,118.048,118.04,118.04,321299999.0
2006-12-21 12:31:00,118.003,118.024,117.994,117.994,317600000.0
2006-12-21 12:32:00,118.06,118.067,118.04,118.04,160399998.0
2006-12-21 12:33:00,118.023,118.048,118.016,118.048,149999998.0
2006-12-21 12:34:00,118.057,118.063,118.056,118.06,128299998.0
2006-12-21 12:35:00,118.06,118.064,118.032,118.042,295100000.0
2006-12-21 12:36:00,118.038,118.048,118.038,118.042,291699995.0
2006-12-21 12:37:00,118.045,118.058,118.045,118.05,133700001.0
2006-12-21 12:38:00,118.072,118.131,118.072,118.127,212200001.0
2006-12-21 12:39:00,118.133,118.137,118.112,118.117,253300004.0
2006-12-21 12:40:00,118.129,118.132,118.116,118.123,288800005.0
2006-12-21 12:41:00,118.128,118.163,118.128,118.144,111200001.0
2006-12-21 12:42:00,118.143,118.153,118.126,118.14,158199998.0
2006-12-21 12:43:00,118.133,118.143,118.126,118.143,95799999.0
2006-12-21 12:44:00,118.151,118.169,118.144,118.144,254000005.0
2006-12-21 12:45:00,118.15,118.181,118.15,118.18,302299998.0
2006-12-21 12:46:00,118.188,118.189,118.158,118.162,302199998.0
2006-12-21 12:47:00,118.162,118.162,118.133,118.146,375499996.0
2006-12-21 12:48:00,118.149,118.163,118.148,118.155,300000003.0
2006-12-21 12:49:00,118.148,118.149,118.122,118.135,246099996.0
2006-12-21 12:50:00,118.152,118.175,118.152,118.169,147299998.0
2006-12-21 12:51:00,118.173,118.208,118.169,118.187,189999999.0
2006-12-21 12:52:00,118.183,118.2,118.18,118.18,173499998.0
2006-12-21 12:53:00,118.17,118.174,118.166,118.167,247400006.0
2006-12-21 12:54:00,118.151,118.151,118.133,118.138,187400003.0
2006-12-21 12:55:00,118.138,118.142,118.129,118.142,160100002.0
2006-12-21 12:56:00,118.137,118.18,118.136,118.168,263400000.0
2006-12-21 12:57:00,118.168,118.18,118.167,118.167,161999997.0
2006-12-21 12:58:00,118.158,118.176,118.155,118.161,313600006.0
2006-12-21 12:59:00,118.148,118.182,118.147,118.152,259100003.0
2006-12-21 13:00:00,118.148,118.16,118.148,118.16,139499999.0
2006-12-21 13:01:00,118.153,118.168,118.153,118.162,149999998.0
2006-12-21 13:02:00,118.18,118.185,118.18,118.185,22200000.0
2006-12-21 13:03:00,118.204,118.213,118.197,118.204,173900000.0
2006-12-21 13:04:00,118.206,118.253,118.206,118.225,352799991.0
2006-12-21 13:05:00,118.23,118.242,118.22,118.242,382500002.0
2006-12-21 13:06:00,118.24,118.258,118.24,118.255,116000003.0
2006-12-21 13:07:00,118.251,118.251,118.237,118.243,332500000.0
2006-12-21 13:08:00,118.226,118.226,118.187,118.226,204299999.0
2006-12-21 13:09:00,118.239,118.239,118.233,118.233,40500000.0
2006-12-21 13:10:00,118.243,118.243,118.233,118.237,140800003.0
2006-12-21 13:11:00,118.22,118.23,118.208,118.216,114299998.0
2006-12-21 13:12:00,118.215,118.239,118.206,118.223,204999997.0
2006-12-21 13:13:00,118.258,118.259,118.209,118.209,154599996.0
2006-12-21 13:14:00,118.243,118.248,118.222,118.238,348099992.0
2006-12-21 13:15:00,118.206,118.206,118.148,118.155,292500003.0
2006-12-21 13:16:00,118.156,118.17,118.154,118.158,357000005.0
2006-12-21 13:17:00,118.158,118.183,118.157,118.174,266299998.0
2006-12-21 13:18:00,118.185,118.185,118.165,118.181,132800000.0
2006-12-21 13:19:00,118.183,118.248,118.177,118.242,242599994.0
2006-12-21 13:20:00,118.232,118.24,118.217,118.217,223899998.0
2006-12-21 13:21:00,118.21,118.211,118.193,118.211,144299998.0
2006-12-21 13:22:00,118.219,118.231,118.212,118.222,191500000.0
2006-12-21 13:23:00,118.218,118.219,118.205,118.213,96800001.0
2006-12-21 13:24:00,118.214,118.218,118.208,118.214,233600006.0
2006-12-21 13:25:00,118.225,118.231,118.219,118.223,253499999.0
2006-12-21 13:26:00,118.23,118.23,118.188,118.212,256600002.0
2006-12-21 13:27:00,118.218,118.227,118.212,118.212,203300002.0
2006-12-21 13:28:00,118.228,118.228,118.166,118.166,162700004.0
2006-12-21 13:29:00,118.228,118.238,118.203,118.238,332399998.0
2006-12-21 13:30:00,118.248,118.249,118.207,118.23,373800006.0
2006-12-21 13:31:00,118.228,118.238,118.227,118.238,340100003.0
2006-12-21 13:32:00,118.251,118.261,118.251,118.257,280299994.0
2006-12-21 13:33:00,118.26,118.264,118.247,118.253,384999997.0
2006-12-21 13:34:00,118.243,118.254,118.213,118.254,169000004.0
2006-12-21 13:35:00,118.258,118.258,118.233,118.233,273200004.0
2006-12-21 13:36:00,118.21,118.232,118.205,118.232,297400005.0
2006-12-21 13:37:00,118.232,118.24,118.218,118.24,114900003.0
2006-12-21 13:38:00,118.235,118.242,118.225,118.236,276199999.0
2006-12-21 13:39:00,118.235,118.244,118.218,118.241,244499997.0
2006-12-21 13:40:00,118.248,118.252,118.245,118.247,385000001.0
2006-12-21 13:41:00,118.239,118.239,118.208,118.213,177899998.0
2006-12-21 13:42:00,118.224,118.224,118.197,118.204,277499998.0
2006-12-21 13:43:00,118.218,118.229,118.218,118.229,173099994.0
2006-12-21 13:44:00,118.223,118.223,118.206,118.215,176100001.0
2006-12-21 13:45:00,118.217,118.232,118.202,118.232,204599997.0
2006-12-21 13:46:00,118.238,118.238,118.199,118.209,237000001.0
2006-12-21 13:47:00,118.2,118.216,118.188,118.216,329299993.0
2006-12-21 13:48:00,118.228,118.228,118.202,118.202,208900003.0
2006-12-21 13:49:00,118.195,118.213,118.183,118.213,374199994.0
2006-12-21 13:50:00,118.178,118.221,118.178,118.189,272999999.0
2006-12-21 13:51:00,118.191,118.2,118.188,118.189,202500002.0
2006-12-21 13:52:00,118.176,118.178,118.171,118.171,199799998.0
2006-12-21 13:53:00,118.155,118.173,118.143,118.173,184999995.0
2006-12-21 13:54:00,118.195,118.204,118.171,118.191,235700002.0
2006-12-21 13:55:00,118.193,118.228,118.188,118.228,193899999.0
2006-12-21 13:56:00,118.233,118.249,118.226,118.228,366700004.0
2006-12-21 13:57:00,118.215,118.22,118.202,118.206,260199999.0
2006-12-21 13:58:00,118.207,118.215,118.191,118.195,216900002.0
2006-12-21 13:59:00,118.208,118.221,118.185,118.208,258099999.0
2006-12-21 14:00:00,118.203,118.216,118.194,118.205,352599999.0
2006-12-21 14:01:00,118.193,118.209,118.172,118.209,306699998.0
2006-12-21 14:02:00,118.216,118.216,118.199,118.2,193499994.0
2006-12-21 14:03:00,118.187,118.187,118.16,118.16,161000000.0
2006-12-21 14:04:00,118.158,118.166,118.151,118.16,145300002.0
2006-12-21 14:05:00,118.155,118.182,118.145,118.182,275500008.0
2006-12-21 14:06:00,118.19,118.195,118.179,118.191,250699996.0
2006-12-21 14:07:00,118.175,118.189,118.164,118.176,159400002.0
2006-12-21 14:08:00,118.193,118.193,118.154,118.178,302399999.0
2006-12-21 14:09:00,118.172,118.194,118.172,118.188,276600001.0
2006-12-21 14:10:00,118.195,118.195,118.19,118.19,98999998.0
2006-12-21 14:11:00,118.195,118.2,118.183,118.188,321299998.0
2006-12-21 14:12:00,118.192,118.211,118.192,118.208,238800004.0
2006-12-21 14:13:00,118.211,118.221,118.206,118.206,197499998.0
2006-12-21 14:14:00,118.217,118.219,118.191,118.207,206000002.0
2006-12-21 14:15:00,118.208,118.218,118.208,118.218,371600006.0
2006-12-21 14:16:00,118.204,118.229,118.198,118.229,266699996.0
2006-12-21 14:17:00,118.222,118.227,118.186,118.195,399600002.0
2006-12-21 14:18:00,118.203,118.208,118.165,118.189,235799997.0
2006-12-21 14:19:00,118.206,118.22,118.206,118.207,283000006.0
2006-12-21 14:20:00,118.196,118.21,118.193,118.21,97600004.0
2006-12-21 14:21:00,118.217,118.217,118.202,118.202,255800000.0
2006-12-21 14:22:00,118.2,118.2,118.178,118.185,135299999.0
2006-12-21 14:23:00,118.195,118.198,118.19,118.193,274299999.0
2006-12-21 14:24:00,118.188,118.201,118.185,118.185,440800006.0
2006-12-21 14:25:00,118.186,118.193,118.185,118.187,273200002.0
2006-12-21 14:26:00,118.158,118.199,118.15,118.19,187599997.0
2006-12-21 14:27:00,118.183,118.193,118.178,118.187,244800003.0
2006-12-21 14:28:00,118.196,118.218,118.196,118.218,286600003.0
2006-12-21 14:29:00,118.222,118.222,118.188,118.195,147600001.0
2006-12-21 14:30:00,118.203,118.222,118.203,118.222,389300003.0
2006-12-21 14:31:00,118.228,118.228,118.212,118.213,186199995.0
2006-12-21 14:32:00,118.205,118.219,118.199,118.211,280100000.0
2006-12-21 14:33:00,118.203,118.217,118.203,118.217,80700000.0
2006-12-21 14:34:00,118.208,118.223,118.177,118.223,254600004.0
2006-12-21 14:35:00,118.193,118.228,118.193,118.225,188700000.0
2006-12-21 14:36:00,118.223,118.226,118.218,118.226,338300001.0
2006-12-21 14:37:00,118.192,118.215,118.19,118.215,134999998.0
2006-12-21 14:38:00,118.217,118.232,118.216,118.23,177300000.0
2006-12-21 14:39:00,118.21,118.235,118.197,118.216,192199994.0
2006-12-21 14:40:00,118.232,118.258,118.215,118.258,266800003.0
2006-12-21 14:41:00,118.263,118.263,118.25,118.25,243600002.0
2006-12-21 14:42:00,118.237,118.239,118.209,118.209,317799998.0
2006-12-21 14:43:00,118.209,118.209,118.177,118.199,310900000.0
2006-12-21 14:44:00,118.2,118.2,118.182,118.191,235300002.0
2006-12-21 14:45:00,118.204,118.221,118.198,118.209,336599994.0
2006-12-21 14:46:00,118.201,118.201,118.173,118.174,159900004.0
2006-12-21 14:47:00,118.182,118.2,118.164,118.199,249299995.0
2006-12-21 14:48:00,118.215,118.223,118.202,118.208,284700004.0
2006-12-21 14:49:00,118.209,118.211,118.151,118.155,240700003.0
2006-12-21 14:50:00,118.169,118.2,118.169,118.189,118599999.0
2006-12-21 14:51:00,118.168,118.203,118.168,118.196,166399999.0
2006-12-21 14:52:00,118.188,118.194,118.17,118.194,152500003.0
2006-12-21 14:53:00,118.192,118.206,118.192,118.206,357099993.0
2006-12-21 14:54:00,118.198,118.218,118.197,118.218,138100000.0
2006-12-21 14:55:00,118.227,118.229,118.218,118.229,274700002.0
2006-12-21 14:56:00,118.235,118.239,118.224,118.237,313100004.0
2006-12-21 14:57:00,118.251,118.251,118.241,118.25,358599996.0
2006-12-21 14:58:00,118.24,118.256,118.214,118.25,152400003.0
2006-12-21 14:59:00,118.258,118.259,118.219,118.245,293699995.0
2006-12-21 15:00:00,118.248,118.254,118.243,118.247,100000000.0
2006-12-21 15:01:00,118.268,118.27,118.22,118.22,173699999.0
2006-12-21 15:02:00,118.238,118.25,118.219,118.234,191500002.0
2006-12-21 15:03:00,118.269,118.269,118.237,118.254,127599996.0
2006-12-21 15:04:00,118.265,118.265,118.257,118.26,309100003.0
2006-12-21 15:05:00,118.26,118.26,118.245,118.25,281999998.0
2006-12-21 15:06:00,118.25,118.254,118.225,118.239,308000002.0
2006-12-21 15:07:00,118.223,118.223,118.185,118.201,89900001.0
2006-12-21 15:08:00,118.228,118.243,118.224,118.243,209600002.0
2006-12-21 15:09:00,118.231,118.231,118.218,118.225,103299999.0
2006-12-21 15:10:00,118.233,118.256,118.233,118.256,119600001.0
2006-12-21 15:11:00,118.257,118.257,118.245,118.245,354999998.0
2006-12-21 15:12:00,118.254,118.273,118.254,118.271,227200001.0
2006-12-21 15:13:00,118.278,118.278,118.259,118.267,220399997.0
2006-12-21 15:14:00,118.251,118.265,118.244,118.265,139000001.0
2006-12-21 15:15:00,118.26,118.275,118.253,118.273,121300005.0
2006-12-21 15:16:00,118.294,118.32,118.294,118.31,273799995.0
2006-12-21 15:17:00,118.267,118.306,118.267,118.292,507600000.0
2006-12-21 15:18:00,118.29,118.305,118.278,118.292,190800000.0
2006-12-21 15:19:00,118.313,118.314,118.283,118.314,307799999.0
2006-12-21 15:20:00,118.322,118.348,118.321,118.348,227500001.0
2006-12-21 15:21:00,118.35,118.356,118.329,118.329,324099999.0
2006-12-21 15:22:00,118.33,118.339,118.304,118.306,238599998.0
2006-12-21 15:23:00,118.308,118.33,118.306,118.318,333600000.0
2006-12-21 15:24:00,118.325,118.345,118.323,118.345,359799997.0
2006-12-21 15:25:00,118.351,118.352,118.333,118.344,161299998.0
2006-12-21 15:26:00,118.352,118.363,118.352,118.36,168200002.0
2006-12-21 15:27:00,118.367,118.371,118.355,118.363,198500000.0
2006-12-21 15:28:00,118.368,118.368,118.335,118.337,395800004.0
2006-12-21 15:29:00,118.333,118.333,118.278,118.298,215000003.0
2006-12-21 15:30:00,118.322,118.328,118.26,118.291,277599998.0
2006-12-21 15:31:00,118.307,118.307,118.286,118.301,249899996.0
2006-12-21 15:32:00,118.277,118.293,118.271,118.28,134300004.0
2006-12-21 15:33:00,118.285,118.305,118.285,118.301,195799996.0
2006-12-21 15:34:00,118.293,118.326,118.293,118.326,179899999.0
2006-12-21 15:35:00,118.342,118.354,118.329,118.354,234600002.0
2006-12-21 15:36:00,118.376,118.413,118.376,118.409,198500001.0
2006-12-21 15:37:00,118.411,118.413,118.394,118.409,208599996.0
2006-12-21 15:38:00,118.406,118.406,118.383,118.393,317399989.0
2006-12-21 15:39:00,118.365,118.385,118.365,118.372,361499996.0
2006-12-21 15:40:00,118.381,118.395,118.379,118.387,287699999.0
2006-12-21 15:41:00,118.383,118.383,118.341,118.35,260700001.0
2006-12-21 15:42:00,118.353,118.361,118.328,118.345,276699995.0
2006-12-21 15:43:00,118.353,118.369,118.345,118.369,226200002.0
2006-12-21 15:44:00,118.366,118.366,118.351,118.352,314000003.0
2006-12-21 15:45:00,118.348,118.359,118.336,118.35,181500003.0
2006-12-21 15:46:00,118.35,118.35,118.313,118.336,384800005.0
2006-12-21 15:47:00,118.338,118.339,118.317,118.317,267800005.0
2006-12-21 15:48:00,118.332,118.332,118.32,118.325,283700002.0
2006-12-21 15:49:00,118.314,118.364,118.305,118.364,150400000.0
2006-12-21 15:50:00,118.37,118.37,118.336,118.343,492600002.0
2006-12-21 15:51:00,118.344,118.369,118.334,118.369,260800001.0
2006-12-21 15:52:00,118.377,118.38,118.361,118.369,246000003.0
2006-12-21 15:53:00,118.377,118.377,118.339,118.352,170999998.0
2006-12-21 15:54:00,118.353,118.358,118.348,118.358,70100001.0
2006-12-21 15:55:00,118.355,118.355,118.339,118.355,143200001.0
2006-12-21 15:56:00,118.354,118.365,118.348,118.365,482599999.0
2006-12-21 15:57:00,118.343,118.343,118.326,118.341,325500003.0
2006-12-21 15:58:00,118.345,118.351,118.342,118.342,120200003.0
2006-12-21 15:59:00,118.348,118.349,118.341,118.347,249199999.0
2006-12-21 16:00:00,118.351,118.351,118.323,118.344,299800002.0
2006-12-21 16:01:00,118.348,118.357,118.348,118.357,23200000.0
2006-12-21 16:02:00,118.355,118.355,118.345,118.345,265799994.0
2006-12-21 16:03:00,118.353,118.356,118.344,118.355,263399997.0
2006-12-21 16:04:00,118.346,118.363,118.346,118.357,298400004.0
2006-12-21 16:05:00,118.357,118.362,118.352,118.361,177600001.0
2006-12-21 16:06:00,118.358,118.368,118.347,118.353,226300003.0
2006-12-21 16:07:00,118.368,118.38,118.361,118.361,112699999.0
2006-12-21 16:08:00,118.366,118.373,118.363,118.373,286800000.0
2006-12-21 16:09:00,118.383,118.387,118.38,118.386,191200000.0
2006-12-21 16:10:00,118.389,118.389,118.374,118.38,359100000.0
2006-12-21 16:11:00,118.383,118.383,118.359,118.365,217800000.0
2006-12-21 16:12:00,118.365,118.379,118.358,118.376,273299996.0
2006-12-21 16:13:00,118.383,118.392,118.378,118.385,157099997.0
2006-12-21 16:14:00,118.381,118.381,118.365,118.367,172900003.0
2006-12-21 16:15:00,118.358,118.363,118.35,118.363,275200003.0
2006-12-21 16:16:00,118.375,118.377,118.359,118.365,392800004.0
2006-12-21 16:17:00,118.361,118.361,118.346,118.347,211400002.0
2006-12-21 16:18:00,118.353,118.362,118.353,118.362,222000000.0
2006-12-21 16:19:00,118.361,118.368,118.349,118.368,369400002.0
2006-12-21 16:20:00,118.37,118.37,118.351,118.351,210600001.0
2006-12-21 16:21:00,118.362,118.367,118.336,118.357,164399999.0
2006-12-21 16:22:00,118.36,118.367,118.335,118.35,167200001.0
2006-12-21 16:23:00,118.365,118.373,118.36,118.368,273600000.0
2006-12-21 16:24:00,118.358,118.371,118.358,118.36,270700003.0
2006-12-21 16:25:00,118.368,118.371,118.357,118.369,111599997.0
2006-12-21 16:26:00,118.366,118.374,118.362,118.374,297300000.0
2006-12-21 16:27:00,118.37,118.371,118.36,118.366,55699999.0
2006-12-21 16:28:00,118.368,118.394,118.368,118.381,209199999.0
2006-12-21 16:29:00,118.387,118.407,118.387,118.398,201600002.0
2006-12-21 16:30:00,118.401,118.401,118.373,118.379,221199996.0
2006-12-21 16:31:00,118.376,118.377,118.367,118.37,196399999.0
2006-12-21 16:32:00,118.373,118.393,118.351,118.393,445900004.0
2006-12-21 16:33:00,118.4,118.413,118.385,118.403,182699998.0
2006-12-21 16:34:00,118.407,118.407,118.387,118.395,142399996.0
2006-12-21 16:35:00,118.407,118.412,118.385,118.39,268200005.0
2006-12-21 16:36:00,118.383,118.389,118.37,118.385,170900005.0
2006-12-21 16:37:00,118.381,118.399,118.381,118.398,303100000.0
2006-12-21 16:38:00,118.412,118.419,118.398,118.404,201899998.0
2006-12-21 16:39:00,118.398,118.398,118.364,118.395,320099997.0
2006-12-21 16:40:00,118.398,118.4,118.385,118.385,216799996.0
2006-12-21 16:41:00,118.386,118.392,118.375,118.378,173800000.0
2006-12-21 16:42:00,118.385,118.396,118.385,118.39,75999999.0
2006-12-21 16:43:00,118.392,118.407,118.392,118.402,198000004.0
2006-12-21 16:44:00,118.399,118.408,118.383,118.389,133100001.0
2006-12-21 16:45:00,118.387,118.387,118.357,118.37,306699998.0
2006-12-21 16:46:00,118.371,118.379,118.371,118.378,253900000.0
2006-12-21 16:47:00,118.371,118.371,118.343,118.362,117600000.0
2006-12-21 16:48:00,118.362,118.372,118.348,118.348,219900001.0
2006-12-21 16:49:00,118.345,118.359,118.345,118.359,206999996.0
2006-12-21 16:50:00,118.348,118.348,118.33,118.341,248400004.0
2006-12-21 16:51:00,118.352,118.375,118.346,118.373,253900004.0
2006-12-21 16:52:00,118.378,118.384,118.339,118.339,143600003.0
2006-12-21 16:53:00,118.352,118.376,118.352,118.376,104699998.0
2006-12-21 16:54:00,118.397,118.397,118.356,118.382,300899994.0
2006-12-21 16:55:00,118.393,118.404,118.371,118.395,244300002.0
2006-12-21 16:56:00,118.408,118.41,118.38,118.38,141300003.0
2006-12-21 16:57:00,118.373,118.373,118.353,118.354,260099999.0
2006-12-21 16:58:00,118.357,118.357,118.338,118.345,387500003.0
2006-12-21 16:59:00,118.349,118.389,118.346,118.388,277099995.0
2006-12-21 17:00:00,118.397,118.398,118.358,118.381,278799999.0
2006-12-21 17:01:00,118.37,118.405,118.36,118.398,439600000.0
2006-12-21 17:02:00,118.394,118.394,118.37,118.39,141100000.0
2006-12-21 17:03:00,118.394,118.402,118.382,118.39,160200002.0
2006-12-21 17:04:00,118.398,118.413,118.387,118.413,387800004.0
2006-12-21 17:05:00,118.423,118.429,118.388,118.41,311499993.0
2006-12-21 17:06:00,118.422,118.422,118.407,118.421,232699996.0
2006-12-21 17:07:00,118.43,118.434,118.4,118.415,292300003.0
2006-12-21 17:08:00,118.423,118.431,118.405,118.405,263600008.0
2006-12-21 17:09:00,118.407,118.421,118.396,118.396,160799997.0
2006-12-21 17:10:00,118.402,118.421,118.387,118.421,222499998.0
2006-12-21 17:11:00,118.415,118.437,118.415,118.437,212799995.0
2006-12-21 17:12:00,118.433,118.433,118.414,118.43,289799999.0
2006-12-21 17:13:00,118.431,118.431,118.416,118.425,306000000.0
2006-12-21 17:14:00,118.424,118.429,118.419,118.423,127499998.0
2006-12-21 17:15:00,118.423,118.428,118.407,118.428,159700003.0
2006-12-21 17:16:00,118.423,118.423,118.41,118.415,296300000.0
2006-12-21 17:17:00,118.428,118.43,118.42,118.424,241299999.0
2006-12-21 17:18:00,118.425,118.435,118.415,118.419,163800004.0
2006-12-21 17:19:00,118.41,118.433,118.399,118.423,193900002.0
2006-12-21 17:20:00,118.438,118.438,118.412,118.425,290499999.0
2006-12-21 17:21:00,118.427,118.428,118.407,118.426,184799996.0
2006-12-21 17:22:00,118.439,118.457,118.439,118.457,87000000.0
2006-12-21 17:23:00,118.446,118.459,118.446,118.453,151200000.0
2006-12-21 17:24:00,118.455,118.456,118.444,118.456,213000003.0
2006-12-21 17:25:00,118.465,118.468,118.461,118.463,195900001.0
2006-12-21 17:26:00,118.459,118.465,118.456,118.464,351600003.0
2006-12-21 17:27:00,118.46,118.46,118.44,118.44,99499999.0
2006-12-21 17:28:00,118.45,118.455,118.445,118.455,231700003.0
2006-12-21 17:29:00,118.447,118.469,118.447,118.469,384499993.0
2006-12-21 17:30:00,118.467,118.478,118.463,118.473,224100002.0
2006-12-21 17:31:00,118.474,118.474,118.465,118.474,236300005.0
2006-12-21 17:32:00,118.477,118.479,118.46,118.471,285900006.0
2006-12-21 17:33:00,118.465,118.465,118.443,118.462,197099999.0
2006-12-21 17:34:00,118.467,118.467,118.444,118.466,293400002.0
2006-12-21 17:35:00,118.468,118.468,118.458,118.458,394699996.0
2006-12-21 17:36:00,118.459,118.465,118.453,118.465,197600007.0
2006-12-21 17:37:00,118.458,118.46,118.437,118.437,260199999.0
2006-12-21 17:38:00,118.44,118.449,118.44,118.445,302300003.0
2006-12-21 17:39:00,118.436,118.439,118.436,118.439,121200005.0
2006-12-21 17:40:00,118.424,118.434,118.412,118.419,225700001.0
2006-12-21 17:41:00,118.42,118.428,118.42,118.428,252799997.0
2006-12-21 17:42:00,118.424,118.424,118.416,118.416,134400002.0
2006-12-21 17:43:00,118.409,118.422,118.408,118.419,159300003.0
2006-12-21 17:44:00,118.425,118.431,118.409,118.42,276400000.0
2006-12-21 17:45:00,118.424,118.424,118.384,118.393,112300002.0
2006-12-21 17:46:00,118.431,118.439,118.43,118.437,321000001.0
2006-12-21 17:47:00,118.42,118.438,118.415,118.424,308000001.0
2006-12-21 17:48:00,118.43,118.431,118.415,118.428,229299997.0
2006-12-21 17:49:00,118.42,118.463,118.415,118.459,230000000.0
2006-12-21 17:50:00,118.458,118.458,118.415,118.453,250100000.0
2006-12-21 17:51:00,118.455,118.459,118.447,118.452,321299993.0
2006-12-21 17:52:00,118.461,118.462,118.447,118.447,296499998.0
2006-12-21 17:53:00,118.452,118.452,118.437,118.442,261099998.0
2006-12-21 17:54:00,118.445,118.446,118.436,118.445,162500000.0
2006-12-21 17:55:00,118.448,118.448,118.43,118.434,286800004.0
2006-12-21 17:56:00,118.43,118.435,118.416,118.435,72999998.0
2006-12-21 17:57:00,118.433,118.44,118.419,118.44,311899999.0
2006-12-21 17:58:00,118.425,118.441,118.425,118.435,205899998.0
2006-12-21 17:59:00,118.443,118.445,118.425,118.439,310200005.0
2006-12-21 18:00:00,118.442,118.448,118.43,118.43,205999998.0
2006-12-21 18:01:00,118.422,118.429,118.396,118.423,1771999990.0
2006-12-21 18:02:00,118.27,118.28,118.21,118.22,1763899991.0
2006-12-21 18:03:00,118.21,118.25,118.21,118.23,1763899991.0
2006-12-21 18:04:00,118.24,118.27,118.23,118.27,1763899991.0
2006-12-21 18:05:00,118.28,118.28,118.24,118.24,1763899991.0
2006-12-21 18:06:00,118.25,118.26,118.24,118.26,1763899991.0
2006-12-21 18:07:00,118.28,118.32,118.28,118.32,1763899991.0
2006-12-21 18:08:00,118.31,118.32,118.3,118.32,1763899991.0
2006-12-21 18:09:00,118.33,118.33,118.3,118.3,1763899991.0
2006-12-21 18:10:00,118.31,118.32,118.3,118.32,1763899991.0
2006-12-21 18:11:00,118.447,118.453,118.442,118.453,1763899991.0
2006-12-21 18:12:00,118.447,118.453,118.412,118.453,1678699989.0
2006-12-21 18:14:00,118.31,118.31,118.28,118.3,1976900011.0
2006-12-21 18:15:00,118.31,118.32,118.31,118.32,1976900011.0
2006-12-21 18:17:00,118.441,118.452,118.437,118.442,1976900011.0
2006-12-21 18:18:00,118.29,118.29,118.27,118.28,1401199998.0
2006-12-21 18:19:00,118.29,118.29,118.27,118.29,1401199998.0
2006-12-21 18:20:00,118.27,118.28,118.27,118.27,1401199998.0
2006-12-21 18:21:00,118.28,118.28,118.27,118.27,1401199998.0
2006-12-21 18:22:00,118.28,118.28,118.28,118.28,1401199998.0
2006-12-21 18:24:00,118.29,118.3,118.29,118.3,1401199998.0
2006-12-21 18:25:00,118.31,118.32,118.3,118.31,1401199998.0
2006-12-21 18:26:00,118.32,118.33,118.32,118.32,1401199998.0
2006-12-21 18:27:00,118.451,118.451,118.429,118.435,1401199998.0
2006-12-21 18:29:00,118.3,118.31,118.3,118.31,2012700002.0
2006-12-21 18:30:00,118.394,118.394,118.371,118.383,2012700002.0
2006-12-21 18:31:00,118.32,118.37,118.32,118.37,1665699999.0
2006-12-21 18:32:00,118.36,118.37,118.35,118.35,1665699999.0
2006-12-21 18:33:00,118.34,118.34,118.34,118.34,1665699999.0
2006-12-21 18:34:00,118.33,118.35,118.33,118.35,1665699999.0
2006-12-21 18:35:00,118.36,118.36,118.35,118.36,1665699999.0
2006-12-21 18:36:00,118.342,118.351,118.34,118.351,1665699999.0
2006-12-21 18:37:00,118.345,118.345,118.327,118.336,1533500005.0
2006-12-21 18:38:00,118.331,118.331,118.312,118.313,874500007.0
2006-12-21 18:39:00,118.328,118.335,118.314,118.326,832900000.0
2006-12-21 18:40:00,118.323,118.323,118.305,118.308,1764400012.0
2006-12-21 18:41:00,118.299,118.31,118.272,118.273,1513899999.0
2006-12-21 18:42:00,118.304,118.314,118.296,118.298,1863300009.0
2006-12-21 18:43:00,118.287,118.295,118.278,118.278,943999989.0
2006-12-21 18:44:00,118.271,118.279,118.255,118.258,820700000.0
2006-12-21 18:45:00,118.253,118.253,118.223,118.247,1692899999.0
2006-12-21 18:46:00,118.256,118.256,118.248,118.25,1842099999.0
2006-12-21 18:47:00,118.21,118.248,118.21,118.248,509600000.0
2006-12-21 18:48:00,118.254,118.258,118.25,118.258,1068500002.0
2006-12-21 18:49:00,118.254,118.254,118.228,118.232,1467599990.0
2006-12-21 18:50:00,118.248,118.25,118.228,118.237,1977399988.0
2006-12-21 18:51:00,118.249,118.262,118.249,118.262,1459399986.0
2006-12-21 18:52:00,118.264,118.264,118.245,118.245,1873999982.0
2006-12-21 18:53:00,118.247,118.251,118.215,118.238,1722700011.0
2006-12-21 18:54:00,118.247,118.249,118.237,118.238,1891400014.0
2006-12-21 18:55:00,118.232,118.251,118.232,118.247,1920499990.0
2006-12-21 18:56:00,118.229,118.248,118.214,118.243,466599988.0
2006-12-21 18:57:00,118.246,118.249,118.235,118.249,816100003.0
2006-12-21 18:58:00,118.249,118.249,118.237,118.244,1124000003.0
2006-12-21 18:59:00,118.248,118.27,118.244,118.253,1855599988.0
2006-12-21 19:00:00,118.241,118.252,118.163,118.241,791599999.0
2006-12-21 19:01:00,118.246,118.247,118.22,118.247,781799991.0
2006-12-21 19:02:00,118.252,118.274,118.238,118.238,828599992.0
2006-12-21 19:03:00,118.231,118.241,118.213,118.234,1518499995.0
2006-12-21 19:04:00,118.227,118.254,118.224,118.254,939199984.0
2006-12-21 19:05:00,118.26,118.281,118.26,118.26,803300006.0
2006-12-21 19:06:00,118.253,118.265,118.242,118.265,1063200002.0
2006-12-21 19:08:00,118.305,118.315,118.294,118.315,1660699993.0
2006-12-21 19:09:00,118.314,118.324,118.303,118.303,823700001.0
2006-12-21 19:10:00,118.304,118.322,118.302,118.312,598800008.0
2006-12-21 19:11:00,118.314,118.326,118.298,118.31,658199993.0
2006-12-21 19:12:00,118.321,118.34,118.316,118.34,891900000.0
2006-12-21 19:13:00,118.336,118.336,118.291,118.317,783099996.0
2006-12-21 19:14:00,118.312,118.312,118.283,118.305,666400008.0
2006-12-21 19:15:00,118.31,118.32,118.307,118.314,1813099996.0
2006-12-21 19:16:00,118.319,118.328,118.315,118.317,873200022.0
2006-12-21 19:17:00,118.306,118.316,118.284,118.316,1257600002.0
2006-12-21 19:18:00,118.31,118.31,118.284,118.284,799399998.0
2006-12-21 19:19:00,118.281,118.288,118.275,118.288,1886099993.0
2006-12-21 19:20:00,118.284,118.284,118.254,118.254,989399991.0
2006-12-21 19:21:00,118.277,118.277,118.265,118.27,1466500002.0
2006-12-21 19:22:00,118.262,118.279,118.246,118.278,965599994.0
2006-12-21 19:24:00,118.276,118.287,118.239,118.278,1636500004.0
2006-12-21 19:25:00,118.282,118.316,118.282,118.308,1257399997.0
2006-12-21 19:26:00,118.26,118.26,118.23,118.23,1758200001.0
2006-12-21 19:27:00,118.33,118.33,118.313,118.313,1758200001.0
2006-12-21 19:28:00,118.304,118.304,118.258,118.258,1219600015.0
2006-12-21 19:29:00,118.259,118.311,118.252,118.311,571299999.0
2006-12-21 19:30:00,118.315,118.33,118.315,118.321,916399995.0
2006-12-21 19:31:00,118.315,118.329,118.3,118.31,1469500002.0
2006-12-21 19:32:00,118.324,118.378,118.324,118.355,1570100008.0
2006-12-21 19:33:00,118.355,118.364,118.344,118.347,1021799992.0
2006-12-21 19:34:00,118.347,118.352,118.338,118.347,1142700004.0
2006-12-21 19:35:00,118.344,118.361,118.325,118.361,1025799998.0
2006-12-21 19:36:00,118.354,118.363,118.339,118.363,431199997.0
2006-12-21 19:37:00,118.373,118.381,118.373,118.381,284299998.0
2006-12-21 19:38:00,118.383,118.386,118.378,118.38,1066900014.0
2006-12-21 19:39:00,118.379,118.384,118.375,118.382,1112300002.0
2006-12-21 19:40:00,118.378,118.382,118.372,118.373,1116800010.0
2006-12-21 19:41:00,118.365,118.368,118.355,118.362,1308999999.0
2006-12-21 19:42:00,118.352,118.358,118.315,118.346,961700002.0
2006-12-21 19:43:00,118.352,118.359,118.334,118.342,474100002.0
2006-12-21 19:44:00,118.341,118.36,118.341,118.355,1004999993.0
2006-12-21 19:45:00,118.351,118.358,118.318,118.352,568700001.0
2006-12-21 19:46:00,118.35,118.354,118.298,118.345,957600001.0
2006-12-21 19:47:00,118.342,118.354,118.342,118.35,552599998.0
2006-12-21 19:48:00,118.345,118.351,118.313,118.348,1886500009.0
2006-12-21 19:49:00,118.353,118.363,118.352,118.363,699799997.0
2006-12-21 19:50:00,118.363,118.363,118.328,118.361,876399995.0
2006-12-21 19:51:00,118.362,118.362,118.352,118.352,589200007.0
2006-12-21 19:52:00,118.35,118.367,118.316,118.36,723700005.0
2006-12-21 19:53:00,118.364,118.364,118.322,118.361,1001400007.0
2006-12-21 19:54:00,118.367,118.379,118.354,118.37,1585100014.0
2006-12-21 19:55:00,118.355,118.382,118.341,118.375,684899988.0
2006-12-21 19:56:00,118.377,118.383,118.373,118.376,928400000.0
2006-12-21 19:57:00,118.373,118.373,118.363,118.366,660099998.0
2006-12-21 19:58:00,118.367,118.375,118.366,118.372,1456599999.0
2006-12-21 19:59:00,118.372,118.372,118.351,118.365,700699998.0
2006-12-21 20:00:00,118.368,118.368,118.333,118.346,414099991.0
2006-12-21 20:01:00,118.346,118.348,118.293,118.334,507700001.0
2006-12-21 20:02:00,118.338,118.338,118.315,118.326,1243199994.0
2006-12-21 20:03:00,118.324,118.332,118.303,118.332,623000002.0
2006-12-21 20:04:00,118.335,118.348,118.315,118.343,727400001.0
2006-12-21 20:05:00,118.335,118.336,118.321,118.325,1135000000.0
2006-12-21 20:06:00,118.321,118.341,118.321,118.327,1478699997.0
2006-12-21 20:07:00,118.33,118.335,118.328,118.335,935400007.0
2006-12-21 20:08:00,118.33,118.348,118.316,118.335,927800010.0
2006-12-21 20:09:00,118.327,118.334,118.319,118.32,946400007.0
2006-12-21 20:10:00,118.318,118.339,118.308,118.313,1133700006.0
2006-12-21 20:11:00,118.298,118.302,118.287,118.291,1879499995.0
2006-12-21 20:13:00,118.269,118.281,118.26,118.278,982100001.0
2006-12-21 20:14:00,118.285,118.288,118.261,118.288,1074300001.0
2006-12-21 20:15:00,118.29,118.299,118.274,118.29,1111100001.0
2006-12-21 20:16:00,118.285,118.297,118.239,118.239,1093400012.0
2006-12-21 20:17:00,118.279,118.28,118.265,118.265,758400012.0
2006-12-21 20:18:00,118.266,118.267,118.264,118.265,161999998.0
2006-12-21 20:19:00,118.253,118.276,118.215,118.257,1347599997.0
2006-12-21 20:20:00,118.252,118.255,118.241,118.246,860699999.0
2006-12-21 20:21:00,118.245,118.259,118.226,118.248,1254600012.0
2006-12-21 20:22:00,118.246,118.259,118.23,118.246,1364700008.0
2006-12-21 20:23:00,118.24,118.253,118.229,118.245,798200007.0
2006-12-21 20:24:00,118.249,118.259,118.223,118.248,992799996.0
2006-12-21 20:25:00,118.255,118.271,118.221,118.222,863999992.0
2006-12-21 20:26:00,118.251,118.256,118.229,118.239,718500002.0
2006-12-21 20:27:00,118.238,118.252,118.238,118.252,1222400008.0
2006-12-21 20:28:00,118.35,118.36,118.35,118.35,2102000006.0
2006-12-21 20:29:00,118.36,118.36,118.36,118.36,2102000006.0
2006-12-21 20:30:00,118.37,118.37,118.36,118.36,2102000006.0
2006-12-21 20:32:00,118.243,118.257,118.213,118.251,2102000006.0
2006-12-21 20:33:00,118.251,118.257,118.215,118.251,693399993.0
2006-12-21 20:34:00,118.253,118.253,118.24,118.242,408000002.0
2006-12-21 20:35:00,118.243,118.248,118.219,118.219,563000009.0
2006-12-21 20:36:00,118.213,118.213,118.202,118.202,416999997.0
2006-12-21 20:37:00,118.204,118.216,118.193,118.207,373199997.0
2006-12-21 20:38:00,118.203,118.211,118.174,118.211,837599992.0
2006-12-21 20:39:00,118.219,118.261,118.219,118.261,1218900004.0
2006-12-21 20:40:00,118.41,118.41,118.4,118.4,1226400001.0
2006-12-21 20:41:00,118.22,118.231,118.207,118.217,1226400001.0
2006-12-21 20:42:00,118.214,118.281,118.214,118.278,1059799985.0
2006-12-21 20:43:00,118.28,118.29,118.276,118.285,1366299993.0
2006-12-21 20:44:00,118.285,118.301,118.274,118.293,1300399996.0
2006-12-21 20:45:00,118.286,118.296,118.252,118.253,1451600014.0
2006-12-21 20:46:00,118.292,118.293,118.276,118.293,1521999994.0
2006-12-21 20:47:00,118.299,118.319,118.299,118.315,1762500000.0
2006-12-21 20:48:00,118.311,118.311,118.269,118.287,1313499982.0
2006-12-21 20:49:00,118.277,118.283,118.268,118.27,960800002.0
2006-12-21 20:50:00,118.266,118.268,118.251,118.263,1546300014.0
2006-12-21 20:51:00,118.27,118.282,118.268,118.279,919299995.0
2006-12-21 20:52:00,118.277,118.29,118.269,118.29,210900000.0
2006-12-21 20:53:00,118.287,118.311,118.28,118.29,1292100009.0
2006-12-21 20:54:00,118.285,118.303,118.277,118.303,763600012.0
2006-12-21 20:55:00,118.304,118.311,118.248,118.253,1823900009.0
2006-12-21 20:56:00,118.256,118.285,118.251,118.275,777200000.0
2006-12-21 20:57:00,118.286,118.318,118.274,118.282,1670099988.0
2006-12-21 20:58:00,118.33,118.35,118.33,118.34,1096700007.0
2006-12-21 20:59:00,118.35,118.35,118.34,118.35,1096700007.0
2006-12-21 21:00:00,118.34,118.35,118.34,118.34,1096700007.0
2006-12-21 21:01:00,118.313,118.313,118.295,118.295,1096700007.0
2006-12-21 21:02:00,118.29,118.307,118.29,118.294,914999999.0
2006-12-21 21:03:00,118.301,118.309,118.293,118.3,1094600005.0
2006-12-21 21:04:00,118.292,118.301,118.264,118.269,425299998.0
2006-12-21 21:05:00,118.27,118.296,118.27,118.295,499600002.0
2006-12-21 21:06:00,118.289,118.289,118.269,118.274,874200002.0
2006-12-21 21:07:00,118.264,118.291,118.257,118.279,1267600006.0
2006-12-21 21:08:00,118.269,118.3,118.269,118.3,624100007.0
2006-12-21 21:09:00,118.3,118.304,118.294,118.301,461899995.0
2006-12-21 21:10:00,118.3,118.303,118.287,118.292,516000001.0
2006-12-21 21:11:00,118.289,118.297,118.285,118.297,250400000.0
2006-12-21 21:12:00,118.295,118.297,118.285,118.292,549200009.0
2006-12-21 21:13:00,118.28,118.293,118.254,118.255,680099995.0
2006-12-21 21:14:00,118.298,118.303,118.283,118.283,1788199988.0
2006-12-21 21:15:00,118.283,118.31,118.275,118.31,1678200004.0
2006-12-21 21:16:00,118.28,118.319,118.28,118.319,1193000002.0
2006-12-21 21:17:00,118.317,118.331,118.315,118.319,1899899995.0
2006-12-21 21:18:00,118.325,118.332,118.306,118.323,1037200000.0
2006-12-21 21:19:00,118.325,118.331,118.316,118.316,1101400007.0
2006-12-21 21:20:00,118.315,118.326,118.302,118.308,1096999994.0
2006-12-21 21:21:00,118.297,118.327,118.291,118.326,1308400004.0
2006-12-21 21:22:00,118.332,118.334,118.298,118.331,1720999991.0
2006-12-21 21:23:00,118.334,118.36,118.324,118.353,884999994.0
2006-12-21 21:24:00,118.345,118.358,118.327,118.348,1895100010.0
2006-12-21 21:25:00,118.347,118.356,118.332,118.348,1953600003.0
2006-12-21 21:26:00,118.35,118.368,118.33,118.349,997300009.0
2006-12-21 21:27:00,118.347,118.362,118.33,118.362,847499994.0
2006-12-21 21:28:00,118.355,118.355,118.335,118.351,297799995.0
2006-12-21 21:29:00,118.356,118.356,118.342,118.342,821499997.0
2006-12-21 21:30:00,118.343,118.368,118.343,118.343,694000004.0
2006-12-21 21:31:00,118.347,118.366,118.339,118.344,278999998.0
2006-12-21 21:32:00,118.363,118.368,118.323,118.355,1144899998.0
2006-12-21 21:33:00,118.353,118.368,118.353,118.355,483100003.0
2006-12-21 21:34:00,118.361,118.364,118.355,118.36,316700002.0
2006-12-21 21:35:00,118.361,118.361,118.333,118.347,328300001.0
2006-12-21 21:36:00,118.34,118.345,118.336,118.344,527999998.0
2006-12-21 21:37:00,118.353,118.378,118.353,118.369,516799998.0
2006-12-21 21:38:00,118.379,118.39,118.379,118.383,123799998.0
2006-12-21 21:39:00,118.392,118.41,118.392,118.405,650500008.0
2006-12-21 21:40:00,118.405,118.418,118.4,118.41,696699999.0
2006-12-21 21:41:00,118.402,118.402,118.354,118.388,526499995.0
2006-12-21 21:42:00,118.387,118.39,118.362,118.363,1017800003.0
2006-12-21 21:43:00,118.352,118.358,118.315,118.346,392399999.0
2006-12-21 21:44:00,118.347,118.352,118.336,118.342,1354299992.0
2006-12-21 21:45:00,118.339,118.343,118.326,118.327,927099995.0
2006-12-21 21:46:00,118.33,118.348,118.33,118.345,642599997.0
2006-12-21 21:47:00,118.343,118.357,118.342,118.355,956800007.0
2006-12-21 21:48:00,118.357,118.36,118.333,118.36,881299994.0
2006-12-21 21:49:00,118.362,118.362,118.341,118.357,438799998.0
2006-12-21 21:50:00,118.348,118.348,118.333,118.342,186999999.0
2006-12-21 21:51:00,118.347,118.351,118.336,118.345,450699999.0
2006-12-21 21:52:00,118.354,118.354,118.35,118.354,196500001.0
2006-12-21 21:53:00,118.355,118.358,118.34,118.35,458699995.0
2006-12-21 21:54:00,118.346,118.346,118.313,118.325,703399999.0
2006-12-21 21:55:00,118.342,118.342,118.333,118.333,193400001.0
2006-12-21 21:56:00,118.331,118.331,118.297,118.321,519500011.0
2006-12-21 21:57:00,118.34,118.34,118.325,118.334,312500002.0
2006-12-21 21:58:00,118.346,118.346,118.323,118.344,338500006.0
2006-12-21 21:59:00,118.347,118.358,118.321,118.348,597100000.0
2006-12-21 22:00:00,118.347,118.353,118.312,118.349,1232999986.0
2006-12-21 22:01:00,118.355,118.362,118.347,118.355,1175299990.0
2006-12-21 22:02:00,118.345,118.345,118.313,118.338,837500000.0
2006-12-21 22:03:00,118.339,118.356,118.316,118.316,389499997.0
2006-12-21 22:04:00,118.315,118.36,118.315,118.355,768999992.0
2006-12-21 22:05:00,118.353,118.353,118.331,118.351,293899996.0
2006-12-21 22:06:00,118.337,118.337,118.312,118.317,142500001.0
2006-12-21 22:07:00,118.34,118.352,118.34,118.352,353100001.0
2006-12-21 22:08:00,118.346,118.357,118.337,118.337,224999999.0
2006-12-21 22:09:00,118.342,118.356,118.34,118.35,249999994.0
2006-12-21 22:10:00,118.355,118.355,118.35,118.355,95099998.0
2006-12-21 22:11:00,118.339,118.348,118.321,118.335,447199996.0
2006-12-21 22:12:00,118.35,118.35,118.312,118.33,359899999.0
2006-12-21 22:13:00,118.335,118.353,118.331,118.34,548000004.0
2006-12-21 22:14:00,118.349,118.354,118.31,118.31,356400004.0
2006-12-21 22:15:00,118.306,118.327,118.306,118.326,123299999.0
2006-12-21 22:16:00,118.332,118.332,118.319,118.323,817499999.0
2006-12-21 22:17:00,118.332,118.339,118.313,118.319,231100002.0
2006-12-21 22:18:00,118.325,118.339,118.32,118.323,449000005.0
2006-12-21 22:19:00,118.323,118.338,118.317,118.324,396399994.0
2006-12-21 22:20:00,118.33,118.336,118.322,118.326,104900001.0
2006-12-21 22:21:00,118.34,118.341,118.3,118.326,129500002.0
2006-12-21 22:22:00,118.335,118.34,118.32,118.32,300800002.0
2006-12-21 22:23:00,118.325,118.334,118.306,118.333,390300002.0
2006-12-21 22:24:00,118.337,118.337,118.326,118.328,355300008.0
2006-12-21 22:25:00,118.341,118.356,118.333,118.338,158799999.0
2006-12-21 22:26:00,118.32,118.329,118.305,118.328,90200001.0
2006-12-21 22:27:00,118.335,118.339,118.328,118.335,877199998.0
2006-12-21 22:28:00,118.336,118.343,118.333,118.343,208400002.0
2006-12-21 22:29:00,118.336,118.344,118.327,118.34,183699997.0
2006-12-21 22:30:00,118.345,118.352,118.337,118.343,187000000.0
2006-12-21 22:31:00,118.341,118.346,118.333,118.346,294199996.0
2006-12-21 22:32:00,118.352,118.356,118.343,118.348,410600001.0
2006-12-21 22:33:00,118.354,118.355,118.312,118.312,597500004.0
2006-12-21 22:34:00,118.32,118.343,118.32,118.343,1004300003.0
2006-12-21 22:35:00,118.345,118.348,118.336,118.34,392900003.0
2006-12-21 22:36:00,118.335,118.354,118.335,118.34,682799996.0
2006-12-21 22:37:00,118.341,118.356,118.34,118.356,305800000.0
2006-12-21 22:38:00,118.36,118.364,118.349,118.349,147500000.0
2006-12-21 22:39:00,118.335,118.351,118.328,118.346,343000003.0
2006-12-21 22:40:00,118.342,118.362,118.336,118.345,692499991.0
2006-12-21 22:41:00,118.338,118.343,118.322,118.329,274400000.0
2006-12-21 22:42:00,118.345,118.348,118.337,118.348,199400000.0
2006-12-21 22:43:00,118.339,118.348,118.336,118.338,339199997.0
2006-12-21 22:44:00,118.345,118.353,118.34,118.348,312300001.0
2006-12-21 22:45:00,118.341,118.341,118.319,118.326,381899999.0
2006-12-21 22:46:00,118.338,118.348,118.32,118.335,281299998.0
2006-12-21 22:47:00,118.337,118.341,118.329,118.337,268799999.0
2006-12-21 22:48:00,118.345,118.353,118.323,118.323,442899999.0
2006-12-21 22:49:00,118.326,118.326,118.302,118.325,325099999.0
2006-12-21 22:50:00,118.318,118.329,118.315,118.32,607800000.0
2006-12-21 22:51:00,118.326,118.326,118.308,118.314,298900002.0
2006-12-21 22:52:00,118.309,118.328,118.307,118.316,390799997.0
2006-12-21 22:53:00,118.32,118.336,118.295,118.336,401400002.0
2006-12-21 22:54:00,118.335,118.335,118.308,118.323,168799998.0
2006-12-21 22:55:00,118.339,118.36,118.335,118.335,454299994.0
2006-12-21 22:56:00,118.332,118.349,118.332,118.335,256199996.0
2006-12-21 22:57:00,118.337,118.35,118.331,118.35,471200004.0
2006-12-21 22:58:00,118.353,118.37,118.348,118.37,263300002.0
2006-12-21 22:59:00,118.363,118.371,118.357,118.364,387699994.0
2006-12-21 23:00:00,118.38,118.388,118.358,118.372,271199996.0
2006-12-21 23:01:00,118.38,118.38,118.362,118.362,189400002.0
2006-12-21 23:02:00,118.371,118.372,118.36,118.365,240900001.0
2006-12-21 23:03:00,118.367,118.367,118.345,118.345,218400004.0
2006-12-21 23:04:00,118.348,118.348,118.327,118.327,197899999.0
2006-12-21 23:05:00,118.338,118.338,118.319,118.319,136900002.0
2006-12-21 23:06:00,118.323,118.323,118.309,118.309,211700002.0
2006-12-21 23:07:00,118.314,118.318,118.31,118.31,180300001.0
2006-12-21 23:08:00,118.322,118.339,118.322,118.331,371499995.0
2006-12-21 23:09:00,118.337,118.347,118.337,118.347,147799997.0
2006-12-21 23:10:00,118.345,118.351,118.323,118.323,313599996.0
2006-12-21 23:11:00,118.33,118.335,118.325,118.327,148199999.0
2006-12-21 23:12:00,118.32,118.35,118.313,118.35,192100002.0
2006-12-21 23:13:00,118.332,118.335,118.33,118.33,183200002.0
2006-12-21 23:14:00,118.333,118.346,118.333,118.334,138099999.0
2006-12-21 23:15:00,118.33,118.334,118.308,118.32,239300001.0
2006-12-21 23:16:00,118.326,118.345,118.326,118.344,240999997.0
2006-12-21 23:17:00,118.343,118.35,118.323,118.323,320600001.0
2006-12-21 23:18:00,118.357,118.361,118.335,118.335,170799998.0
2006-12-21 23:19:00,118.342,118.356,118.333,118.333,193400004.0
2006-12-21 23:20:00,118.336,118.345,118.33,118.345,303300004.0
2006-12-21 23:21:00,118.333,118.341,118.324,118.324,218799995.0
2006-12-21 23:22:00,118.333,118.369,118.333,118.366,152999998.0
2006-12-21 23:23:00,118.348,118.349,118.327,118.327,195499997.0
2006-12-21 23:24:00,118.339,118.34,118.331,118.338,184400000.0
2006-12-21 23:25:00,118.341,118.341,118.319,118.333,286899995.0
2006-12-21 23:26:00,118.338,118.344,118.333,118.343,224000005.0
2006-12-21 23:27:00,118.34,118.347,118.314,118.314,295199997.0
2006-12-21 23:28:00,118.318,118.327,118.317,118.325,249200001.0
2006-12-21 23:29:00,118.321,118.321,118.303,118.303,121699998.0
2006-12-21 23:30:00,118.318,118.318,118.296,118.305,244699998.0
2006-12-21 23:31:00,118.32,118.32,118.298,118.32,182200003.0
2006-12-21 23:32:00,118.321,118.339,118.32,118.32,233600005.0
2006-12-21 23:33:00,118.32,118.328,118.316,118.322,98399999.0
2006-12-21 23:34:00,118.323,118.331,118.321,118.331,231499996.0
2006-12-21 23:35:00,118.313,118.326,118.306,118.306,146999997.0
2006-12-21 23:36:00,118.303,118.319,118.297,118.297,296599997.0
2006-12-21 23:37:00,118.288,118.289,118.274,118.279,210100000.0
2006-12-21 23:38:00,118.283,118.309,118.275,118.306,232400005.0
2006-12-21 23:39:00,118.3,118.312,118.288,118.312,250700004.0
2006-12-21 23:40:00,118.298,118.298,118.288,118.288,316900004.0
2006-12-21 23:41:00,118.289,118.302,118.283,118.302,149999998.0
2006-12-21 23:42:00,118.3,118.318,118.29,118.31,340599997.0
2006-12-21 23:43:00,118.302,118.317,118.3,118.317,202499997.0
2006-12-21 23:44:00,118.3,118.306,118.3,118.3,284399998.0
2006-12-21 23:45:00,118.3,118.304,118.29,118.304,211100000.0
2006-12-21 23:46:00,118.305,118.305,118.3,118.3,337599998.0
2006-12-21 23:47:00,118.302,118.311,118.287,118.311,199900001.0
2006-12-21 23:48:00,118.306,118.311,118.299,118.302,341800003.0
2006-12-21 23:49:00,118.303,118.315,118.301,118.31,259700002.0
2006-12-21 23:50:00,118.313,118.323,118.297,118.304,406799998.0
2006-12-21 23:51:00,118.295,118.306,118.287,118.299,220999999.0
2006-12-21 23:52:00,118.292,118.305,118.292,118.296,253500003.0
2006-12-21 23:53:00,118.307,118.308,118.3,118.3,324299996.0
2006-12-21 23:54:00,118.31,118.32,118.309,118.309,129200001.0
2006-12-21 23:55:00,118.322,118.327,118.308,118.326,345500008.0
2006-12-21 23:56:00,118.33,118.33,118.308,118.318,247900004.0
2006-12-21 23:57:00,118.318,118.337,118.316,118.337,161800002.0
2006-12-21 23:58:00,118.323,118.328,118.321,118.323,151100005.0
2006-12-21 23:59:00,118.33,118.338,118.324,118.326,248100000.0
2006-12-22 00:00:00,118.31,118.335,118.301,118.328,207399997.0
2006-12-22 00:01:00,118.307,118.32,118.307,118.31,191100003.0
2006-12-22 00:02:00,118.303,118.311,118.294,118.299,228899999.0
2006-12-22 00:03:00,118.31,118.337,118.304,118.331,281799998.0
2006-12-22 00:04:00,118.314,118.322,118.307,118.318,363100000.0
2006-12-22 00:05:00,118.323,118.323,118.302,118.311,119300002.0
2006-12-22 00:06:00,118.293,118.302,118.29,118.298,218500000.0
2006-12-22 00:07:00,118.292,118.292,118.284,118.292,241199999.0
2006-12-22 00:08:00,118.29,118.29,118.272,118.276,136000005.0
2006-12-22 00:09:00,118.277,118.293,118.275,118.293,249499994.0
2006-12-22 00:10:00,118.297,118.297,118.263,118.274,131599998.0
2006-12-22 00:11:00,118.275,118.281,118.264,118.271,337400000.0
2006-12-22 00:12:00,118.272,118.295,118.272,118.295,156999997.0
2006-12-22 00:13:00,118.291,118.312,118.284,118.284,189800005.0
2006-12-22 00:14:00,118.283,118.308,118.283,118.285,286699997.0
2006-12-22 00:15:00,118.29,118.293,118.285,118.29,156200001.0
2006-12-22 00:16:00,118.285,118.29,118.268,118.268,325399994.0
2006-12-22 00:17:00,118.267,118.275,118.267,118.268,432900004.0
2006-12-22 00:18:00,118.278,118.299,118.276,118.299,289399999.0
2006-12-22 00:19:00,118.293,118.307,118.281,118.288,351899997.0
2006-12-22 00:20:00,118.292,118.299,118.287,118.29,228600004.0
2006-12-22 00:21:00,118.271,118.308,118.267,118.308,377399997.0
2006-12-22 00:22:00,118.284,118.284,118.27,118.281,295100002.0
2006-12-22 00:23:00,118.285,118.287,118.274,118.274,429400002.0
2006-12-22 00:24:00,118.27,118.288,118.259,118.273,296000002.0
2006-12-22 00:25:00,118.283,118.289,118.264,118.264,312399997.0
2006-12-22 00:26:00,118.268,118.27,118.256,118.263,304999998.0
2006-12-22 00:27:00,118.264,118.266,118.259,118.262,202400004.0
2006-12-22 00:28:00,118.267,118.275,118.256,118.27,313800002.0
2006-12-22 00:29:00,118.28,118.282,118.26,118.271,232299997.0
2006-12-22 00:30:00,118.273,118.273,118.257,118.273,288100001.0
2006-12-22 00:31:00,118.271,118.271,118.242,118.251,337700003.0
2006-12-22 00:32:00,118.263,118.295,118.263,118.293,238000005.0
2006-12-22 00:33:00,118.283,118.289,118.276,118.286,314899997.0
2006-12-22 00:34:00,118.282,118.297,118.282,118.29,114799998.0
2006-12-22 00:35:00,118.304,118.31,118.289,118.31,142400001.0
2006-12-22 00:36:00,118.308,118.308,118.29,118.298,208700002.0
2006-12-22 00:37:00,118.29,118.308,118.289,118.292,386100001.0
2006-12-22 00:38:00,118.295,118.295,118.289,118.289,218299999.0
2006-12-22 00:39:00,118.286,118.295,118.274,118.295,194199999.0
2006-12-22 00:40:00,118.295,118.297,118.278,118.281,257300001.0
2006-12-22 00:41:00,118.313,118.313,118.284,118.293,256600001.0
2006-12-22 00:42:00,118.297,118.297,118.268,118.28,419100004.0
2006-12-22 00:43:00,118.27,118.297,118.27,118.289,325599991.0
2006-12-22 00:44:00,118.285,118.304,118.282,118.298,318299998.0
2006-12-22 00:45:00,118.308,118.315,118.299,118.3,299700005.0
2006-12-22 00:46:00,118.309,118.316,118.291,118.294,193100002.0
2006-12-22 00:47:00,118.325,118.335,118.313,118.325,110100000.0
2006-12-22 00:48:00,118.33,118.33,118.298,118.299,150900002.0
2006-12-22 00:49:00,118.312,118.329,118.305,118.329,202900004.0
2006-12-22 00:50:00,118.318,118.32,118.292,118.301,195899999.0
2006-12-22 00:51:00,118.297,118.323,118.297,118.314,212400003.0
2006-12-22 00:52:00,118.305,118.322,118.305,118.317,481800005.0
2006-12-22 00:53:00,118.313,118.338,118.313,118.336,228699994.0
2006-12-22 00:54:00,118.323,118.329,118.322,118.322,143699999.0
2006-12-22 00:55:00,118.318,118.323,118.304,118.318,158500002.0
2006-12-22 00:56:00,118.309,118.313,118.305,118.306,167900003.0
2006-12-22 00:57:00,118.312,118.338,118.312,118.323,192000003.0
2006-12-22 00:58:00,118.323,118.329,118.321,118.324,125300001.0
2006-12-22 00:59:00,118.322,118.328,118.311,118.311,436299999.0
2006-12-22 01:00:00,118.323,118.336,118.313,118.321,183600002.0
2006-12-22 01:01:00,118.317,118.317,118.281,118.291,257200003.0
2006-12-22 01:02:00,118.318,118.341,118.311,118.34,88700000.0
2006-12-22 01:03:00,118.342,118.351,118.319,118.33,254700002.0
2006-12-22 01:04:00,118.335,118.335,118.308,118.321,90299999.0
2006-12-22 01:05:00,118.323,118.324,118.289,118.289,297700001.0
2006-12-22 01:06:00,118.29,118.324,118.286,118.319,275899997.0
2006-12-22 01:07:00,118.313,118.34,118.313,118.34,103899998.0
2006-12-22 01:08:00,118.322,118.327,118.308,118.327,81699999.0
2006-12-22 01:09:00,118.315,118.315,118.29,118.314,108700001.0
2006-12-22 01:10:00,118.328,118.33,118.309,118.31,307500000.0
2006-12-22 01:11:00,118.305,118.318,118.298,118.317,137300000.0
2006-12-22 01:12:00,118.32,118.337,118.308,118.314,314999999.0
2006-12-22 01:13:00,118.319,118.323,118.305,118.309,171399998.0
2006-12-22 01:14:00,118.308,118.323,118.306,118.312,318600000.0
2006-12-22 01:15:00,118.318,118.323,118.309,118.309,240300001.0
2006-12-22 01:16:00,118.32,118.32,118.309,118.315,211700002.0
2006-12-22 01:17:00,118.313,118.315,118.298,118.313,285499999.0
2006-12-22 01:18:00,118.317,118.32,118.291,118.301,206299996.0
2006-12-22 01:19:00,118.308,118.331,118.308,118.331,225700002.0
2006-12-22 01:20:00,118.34,118.342,118.325,118.332,136700005.0
2006-12-22 01:21:00,118.345,118.35,118.326,118.326,172999998.0
2006-12-22 01:22:00,118.323,118.341,118.32,118.338,255000007.0
2006-12-22 01:23:00,118.346,118.35,118.328,118.344,194100001.0
2006-12-22 01:24:00,118.328,118.329,118.294,118.305,343499996.0
2006-12-22 01:25:00,118.33,118.333,118.322,118.327,271200004.0
2006-12-22 01:26:00,118.321,118.327,118.308,118.316,236400004.0
2006-12-22 01:27:00,118.319,118.32,118.307,118.32,134200000.0
2006-12-22 01:28:00,118.299,118.332,118.299,118.325,146200004.0
2006-12-22 01:29:00,118.313,118.322,118.276,118.276,103499998.0
2006-12-22 01:30:00,118.273,118.323,118.273,118.321,199199999.0
2006-12-22 01:31:00,118.312,118.323,118.295,118.299,241400000.0
2006-12-22 01:32:00,118.305,118.316,118.301,118.315,297300001.0
2006-12-22 01:33:00,118.31,118.323,118.31,118.323,301900001.0
2006-12-22 01:34:00,118.32,118.339,118.305,118.305,283800003.0
2006-12-22 01:35:00,118.3,118.313,118.294,118.299,325700002.0
2006-12-22 01:36:00,118.295,118.301,118.295,118.299,155800005.0
2006-12-22 01:37:00,118.296,118.296,118.287,118.289,193200003.0
2006-12-22 01:38:00,118.29,118.29,118.273,118.284,216000002.0
2006-12-22 01:39:00,118.278,118.287,118.278,118.28,230300002.0
2006-12-22 01:40:00,118.287,118.288,118.253,118.263,282100001.0
2006-12-22 01:41:00,118.288,118.297,118.276,118.29,166699998.0
2006-12-22 01:42:00,118.28,118.297,118.279,118.295,376500000.0
2006-12-22 01:43:00,118.292,118.294,118.28,118.29,358299994.0
2006-12-22 01:44:00,118.278,118.295,118.26,118.295,250400008.0
2006-12-22 01:45:00,118.3,118.302,118.278,118.302,282400008.0
2006-12-22 01:46:00,118.282,118.291,118.265,118.282,335000001.0
2006-12-22 01:47:00,118.286,118.307,118.283,118.298,188300003.0
2006-12-22 01:48:00,118.276,118.308,118.276,118.302,368300001.0
2006-12-22 01:49:00,118.295,118.304,118.276,118.28,246100000.0
2006-12-22 01:50:00,118.303,118.303,118.279,118.297,348800003.0
2006-12-22 01:51:00,118.31,118.319,118.307,118.313,155699999.0
2006-12-22 01:52:00,118.305,118.315,118.293,118.3,202299995.0
2006-12-22 01:53:00,118.293,118.305,118.289,118.305,267899999.0
2006-12-22 01:54:00,118.293,118.293,118.252,118.252,209499999.0
2006-12-22 01:55:00,118.292,118.292,118.267,118.284,342300006.0
2006-12-22 01:56:00,118.293,118.294,118.259,118.26,172600000.0
2006-12-22 01:57:00,118.251,118.282,118.251,118.282,320100002.0
2006-12-22 01:58:00,118.292,118.3,118.261,118.272,399599992.0
2006-12-22 01:59:00,118.293,118.293,118.278,118.278,239699993.0
2006-12-22 02:00:00,118.268,118.281,118.252,118.255,270900000.0
2006-12-22 02:01:00,118.276,118.276,118.26,118.26,215200000.0
2006-12-22 02:02:00,118.26,118.279,118.25,118.25,340400003.0
2006-12-22 02:03:00,118.277,118.282,118.263,118.282,283500005.0
2006-12-22 02:04:00,118.289,118.295,118.287,118.291,226699998.0
2006-12-22 02:05:00,118.3,118.306,118.291,118.291,276200001.0
2006-12-22 02:06:00,118.312,118.328,118.312,118.318,204200001.0
2006-12-22 02:07:00,118.315,118.332,118.315,118.332,191599999.0
2006-12-22 02:08:00,118.33,118.33,118.319,118.319,210299999.0
2006-12-22 02:09:00,118.31,118.331,118.31,118.317,253600003.0
2006-12-22 02:10:00,118.313,118.318,118.3,118.304,338900001.0
2006-12-22 02:11:00,118.305,118.314,118.286,118.314,310500005.0
2006-12-22 02:12:00,118.326,118.326,118.271,118.297,154699998.0
2006-12-22 02:13:00,118.319,118.338,118.319,118.319,324200002.0
2006-12-22 02:14:00,118.308,118.308,118.28,118.288,316000001.0
2006-12-22 02:15:00,118.315,118.323,118.298,118.312,117999998.0
2006-12-22 02:16:00,118.317,118.317,118.283,118.302,301100003.0
2006-12-22 02:17:00,118.314,118.314,118.299,118.312,153699998.0
2006-12-22 02:18:00,118.307,118.317,118.29,118.317,250600002.0
2006-12-22 02:19:00,118.325,118.35,118.325,118.332,280499994.0
2006-12-22 02:20:00,118.329,118.336,118.289,118.296,333400000.0
2006-12-22 02:21:00,118.337,118.337,118.299,118.324,285299999.0
2006-12-22 02:22:00,118.315,118.33,118.303,118.321,156199999.0
2006-12-22 02:23:00,118.311,118.326,118.3,118.326,254099999.0
2006-12-22 02:24:00,118.338,118.342,118.318,118.337,171400001.0
2006-12-22 02:25:00,118.347,118.355,118.342,118.355,334199998.0
2006-12-22 02:26:00,118.352,118.361,118.342,118.358,234499999.0
2006-12-22 02:27:00,118.36,118.373,118.36,118.36,121199999.0
2006-12-22 02:28:00,118.342,118.361,118.341,118.341,195699995.0
2006-12-22 02:29:00,118.362,118.362,118.342,118.35,236700001.0
2006-12-22 02:30:00,118.358,118.36,118.327,118.348,115300000.0
2006-12-22 02:31:00,118.342,118.362,118.34,118.353,315800001.0
2006-12-22 02:32:00,118.357,118.364,118.344,118.354,236599997.0
2006-12-22 02:33:00,118.36,118.362,118.351,118.36,196500004.0
2006-12-22 02:34:00,118.363,118.363,118.319,118.333,280500006.0
2006-12-22 02:35:00,118.314,118.325,118.3,118.307,528100008.0
2006-12-22 02:36:00,118.325,118.327,118.314,118.327,178999997.0
2006-12-22 02:37:00,118.316,118.317,118.31,118.315,117400002.0
2006-12-22 02:38:00,118.311,118.32,118.299,118.299,321500001.0
2006-12-22 02:39:00,118.294,118.307,118.294,118.305,306499995.0
2006-12-22 02:40:00,118.299,118.315,118.285,118.315,196100003.0
2006-12-22 02:41:00,118.322,118.328,118.305,118.323,226900002.0
2006-12-22 02:42:00,118.333,118.341,118.328,118.328,358099998.0
2006-12-22 02:43:00,118.323,118.328,118.303,118.324,136299997.0
2006-12-22 02:44:00,118.335,118.35,118.335,118.35,153800000.0
2006-12-22 02:45:00,118.34,118.353,118.328,118.348,392499999.0
2006-12-22 02:46:00,118.352,118.353,118.347,118.353,182300001.0
2006-12-22 02:47:00,118.355,118.368,118.355,118.365,475599998.0
2006-12-22 02:48:00,118.363,118.37,118.354,118.361,243199995.0
2006-12-22 02:49:00,118.36,118.36,118.327,118.327,119900000.0
2006-12-22 02:50:00,118.339,118.345,118.32,118.339,173700000.0
2006-12-22 02:51:00,118.348,118.364,118.332,118.36,224800001.0
2006-12-22 02:52:00,118.366,118.367,118.342,118.342,385500001.0
2006-12-22 02:53:00,118.361,118.373,118.357,118.373,226299999.0
2006-12-22 02:54:00,118.369,118.38,118.352,118.352,196799995.0
2006-12-22 02:55:00,118.336,118.356,118.327,118.356,260700001.0
2006-12-22 02:56:00,118.357,118.359,118.342,118.359,294499999.0
2006-12-22 02:57:00,118.367,118.371,118.353,118.353,176100001.0
2006-12-22 02:58:00,118.36,118.36,118.337,118.353,164499995.0
2006-12-22 02:59:00,118.365,118.368,118.36,118.36,199899997.0
2006-12-22 03:00:00,118.357,118.357,118.352,118.357,154500002.0
2006-12-22 03:01:00,118.312,118.357,118.312,118.334,141600000.0
2006-12-22 03:02:00,118.355,118.355,118.343,118.345,194799998.0
2006-12-22 03:03:00,118.347,118.361,118.332,118.332,128799996.0
2006-12-22 03:04:00,118.348,118.348,118.336,118.338,281200001.0
2006-12-22 03:05:00,118.362,118.362,118.346,118.346,195700001.0
2006-12-22 03:06:00,118.348,118.378,118.338,118.378,233299999.0
2006-12-22 03:07:00,118.353,118.375,118.353,118.375,445400004.0
2006-12-22 03:08:00,118.36,118.371,118.338,118.369,237100000.0
2006-12-22 03:09:00,118.377,118.38,118.354,118.363,227899999.0
2006-12-22 03:10:00,118.368,118.369,118.339,118.339,152799999.0
2006-12-22 03:11:00,118.333,118.366,118.333,118.363,154300001.0
2006-12-22 03:12:00,118.367,118.377,118.367,118.367,166899997.0
2006-12-22 03:13:00,118.36,118.36,118.325,118.352,326199994.0
2006-12-22 03:14:00,118.358,118.359,118.35,118.35,187100005.0
2006-12-22 03:15:00,118.362,118.362,118.321,118.324,166200000.0
2006-12-22 03:16:00,118.349,118.36,118.348,118.349,164799998.0
2006-12-22 03:17:00,118.337,118.344,118.329,118.344,358500002.0
2006-12-22 03:18:00,118.335,118.349,118.32,118.348,223100003.0
2006-12-22 03:19:00,118.338,118.354,118.328,118.351,140599998.0
2006-12-22 03:20:00,118.346,118.346,118.305,118.325,243199996.0
2006-12-22 03:21:00,118.348,118.348,118.335,118.348,94499996.0
2006-12-22 03:22:00,118.343,118.343,118.315,118.339,146000004.0
2006-12-22 03:23:00,118.342,118.344,118.32,118.334,175600006.0
2006-12-22 03:24:00,118.312,118.347,118.312,118.345,257500008.0
2006-12-22 03:25:00,118.346,118.346,118.32,118.323,203799998.0
2006-12-22 03:26:00,118.337,118.35,118.337,118.347,254099999.0
2006-12-22 03:27:00,118.338,118.344,118.324,118.33,209099997.0
2006-12-22 03:28:00,118.333,118.34,118.313,118.34,192999994.0
2006-12-22 03:29:00,118.328,118.338,118.311,118.311,315800003.0
2006-12-22 03:30:00,118.333,118.349,118.333,118.346,200700001.0
2006-12-22 03:31:00,118.342,118.342,118.326,118.326,167600005.0
2006-12-22 03:32:00,118.329,118.336,118.304,118.309,206399999.0
2006-12-22 03:33:00,118.32,118.322,118.295,118.307,164300002.0
2006-12-22 03:34:00,118.308,118.338,118.3,118.33,223300003.0
2006-12-22 03:35:00,118.318,118.321,118.31,118.321,238199996.0
2006-12-22 03:36:00,118.322,118.33,118.31,118.319,192000001.0
2006-12-22 03:37:00,118.332,118.332,118.292,118.32,298199997.0
2006-12-22 03:38:00,118.313,118.326,118.289,118.321,117900001.0
2006-12-22 03:39:00,118.324,118.325,118.307,118.319,156699996.0
2006-12-22 03:40:00,118.321,118.321,118.299,118.32,105699999.0
2006-12-22 03:41:00,118.321,118.326,118.285,118.286,232900002.0
2006-12-22 03:42:00,118.303,118.322,118.288,118.322,247599994.0
2006-12-22 03:43:00,118.317,118.317,118.272,118.295,123300002.0
2006-12-22 03:44:00,118.324,118.335,118.319,118.334,168100002.0
2006-12-22 03:45:00,118.323,118.323,118.295,118.32,248299999.0
2006-12-22 03:46:00,118.322,118.323,118.3,118.313,222899998.0
2006-12-22 03:47:00,118.316,118.336,118.311,118.325,404900001.0
2006-12-22 03:48:00,118.32,118.329,118.308,118.329,185500001.0
2006-12-22 03:49:00,118.312,118.321,118.303,118.311,240600005.0
2006-12-22 03:50:00,118.324,118.324,118.312,118.321,275600001.0
2006-12-22 03:51:00,118.32,118.332,118.315,118.332,239600002.0
2006-12-22 03:52:00,118.337,118.337,118.315,118.317,212500004.0
2006-12-22 03:53:00,118.326,118.333,118.32,118.322,138000002.0
2006-12-22 03:54:00,118.307,118.325,118.304,118.316,197400004.0
2006-12-22 03:55:00,118.306,118.333,118.306,118.333,146600002.0
2006-12-22 03:56:00,118.335,118.348,118.333,118.348,123000001.0
2006-12-22 03:57:00,118.345,118.345,118.339,118.342,241000000.0
2006-12-22 03:58:00,118.328,118.346,118.322,118.346,247000003.0
2006-12-22 03:59:00,118.312,118.347,118.312,118.338,361399997.0
2006-12-22 04:00:00,118.343,118.344,118.326,118.33,360699999.0
2006-12-22 04:01:00,118.328,118.333,118.324,118.333,224599998.0
2006-12-22 04:02:00,118.323,118.336,118.319,118.335,319000004.0
2006-12-22 04:03:00,118.336,118.336,118.324,118.329,306199998.0
2006-12-22 04:04:00,118.328,118.345,118.315,118.345,232100000.0
2006-12-22 04:05:00,118.34,118.34,118.327,118.331,179100002.0
2006-12-22 04:06:00,118.338,118.339,118.295,118.332,262299996.0
2006-12-22 04:07:00,118.33,118.335,118.315,118.334,193400000.0
2006-12-22 04:08:00,118.335,118.335,118.311,118.333,213600005.0
2006-12-22 04:09:00,118.337,118.339,118.314,118.317,206699994.0
2006-12-22 04:10:00,118.318,118.336,118.297,118.336,265499996.0
2006-12-22 04:11:00,118.32,118.331,118.308,118.328,398699994.0
2006-12-22 04:12:00,118.322,118.331,118.307,118.33,147799998.0
2006-12-22 04:13:00,118.333,118.34,118.311,118.311,369800005.0
2006-12-22 04:14:00,118.328,118.334,118.314,118.32,243500002.0
2006-12-22 04:15:00,118.336,118.343,118.33,118.333,191300000.0
2006-12-22 04:16:00,118.333,118.335,118.298,118.298,227300004.0
2006-12-22 04:17:00,118.294,118.332,118.294,118.327,222400000.0
2006-12-22 04:18:00,118.308,118.32,118.295,118.31,71600000.0
2006-12-22 04:19:00,118.293,118.293,118.266,118.273,254799996.0
2006-12-22 04:20:00,118.294,118.301,118.294,118.301,110099997.0
2006-12-22 04:21:00,118.305,118.308,118.268,118.282,200099999.0
2006-12-22 04:22:00,118.303,118.309,118.295,118.301,381900004.0
2006-12-22 04:23:00,118.298,118.306,118.283,118.306,148099997.0
2006-12-22 04:24:00,118.293,118.306,118.29,118.306,170400000.0
2006-12-22 04:25:00,118.295,118.295,118.27,118.278,313900004.0
2006-12-22 04:26:00,118.297,118.305,118.295,118.303,326900004.0
2006-12-22 04:27:00,118.297,118.311,118.29,118.292,263899999.0
2006-12-22 04:28:00,118.268,118.29,118.265,118.285,150200002.0
2006-12-22 04:29:00,118.27,118.294,118.27,118.281,178100000.0
2006-12-22 04:30:00,118.283,118.296,118.274,118.29,160199998.0
2006-12-22 04:31:00,118.288,118.288,118.268,118.269,166299997.0
2006-12-22 04:32:00,118.257,118.257,118.225,118.243,187600005.0
2006-12-22 04:33:00,118.248,118.27,118.246,118.27,200400001.0
2006-12-22 04:34:00,118.257,118.261,118.242,118.261,370200001.0
2006-12-22 04:35:00,118.258,118.259,118.241,118.259,134100001.0
2006-12-22 04:36:00,118.244,118.272,118.242,118.266,226500000.0
2006-12-22 04:37:00,118.265,118.271,118.256,118.263,209900005.0
2006-12-22 04:38:00,118.263,118.263,118.235,118.255,349100003.0
2006-12-22 04:39:00,118.257,118.266,118.251,118.266,122000001.0
2006-12-22 04:40:00,118.261,118.267,118.238,118.238,363999996.0
2006-12-22 04:41:00,118.263,118.268,118.256,118.263,305899991.0
2006-12-22 04:42:00,118.271,118.271,118.245,118.253,196000001.0
2006-12-22 04:43:00,118.256,118.26,118.245,118.259,299400004.0
2006-12-22 04:44:00,118.266,118.269,118.226,118.234,204499999.0
2006-12-22 04:45:00,118.255,118.257,118.23,118.242,232900000.0
2006-12-22 04:46:00,118.27,118.27,118.243,118.252,234799995.0
2006-12-22 04:47:00,118.263,118.263,118.25,118.253,220900002.0
2006-12-22 04:48:00,118.25,118.27,118.244,118.251,259099997.0
2006-12-22 04:49:00,118.255,118.266,118.234,118.257,339200004.0
2006-12-22 04:50:00,118.26,118.261,118.253,118.261,86800000.0
2006-12-22 04:51:00,118.277,118.277,118.242,118.242,241600005.0
2006-12-22 04:52:00,118.24,118.263,118.236,118.249,220899996.0
2006-12-22 04:53:00,118.265,118.265,118.252,118.252,164799999.0
2006-12-22 04:54:00,118.261,118.27,118.234,118.27,272799998.0
2006-12-22 04:55:00,118.273,118.273,118.243,118.243,66400000.0
2006-12-22 04:56:00,118.265,118.276,118.255,118.255,74899998.0
2006-12-22 04:57:00,118.242,118.277,118.242,118.276,208499999.0
2006-12-22 04:58:00,118.265,118.271,118.249,118.249,117300001.0
2006-12-22 04:59:00,118.266,118.273,118.248,118.273,210699999.0
2006-12-22 05:00:00,118.278,118.278,118.271,118.276,359800005.0
2006-12-22 05:01:00,118.269,118.292,118.269,118.292,253399999.0
2006-12-22 05:02:00,118.282,118.313,118.282,118.313,72299998.0
2006-12-22 05:03:00,118.326,118.34,118.324,118.34,165199998.0
2006-12-22 05:04:00,118.342,118.342,118.321,118.326,175400001.0
2006-12-22 05:05:00,118.301,118.323,118.301,118.308,312800001.0
2006-12-22 05:06:00,118.298,118.3,118.276,118.276,291699999.0
2006-12-22 05:07:00,118.295,118.315,118.282,118.307,231200002.0
2006-12-22 05:08:00,118.313,118.317,118.285,118.297,247599999.0
2006-12-22 05:09:00,118.303,118.321,118.292,118.321,268500006.0
2006-12-22 05:10:00,118.318,118.319,118.276,118.297,230599997.0
2006-12-22 05:11:00,118.302,118.309,118.286,118.302,296100003.0
2006-12-22 05:12:00,118.297,118.302,118.293,118.302,161499999.0
2006-12-22 05:13:00,118.292,118.3,118.285,118.3,133800000.0
2006-12-22 05:14:00,118.283,118.306,118.268,118.306,162900001.0
2006-12-22 05:15:00,118.256,118.3,118.256,118.294,206699997.0
2006-12-22 05:16:00,118.293,118.293,118.257,118.287,218899998.0
2006-12-22 05:17:00,118.298,118.298,118.273,118.287,109400002.0
2006-12-22 05:18:00,118.29,118.297,118.278,118.296,388100003.0
2006-12-22 05:19:00,118.29,118.3,118.274,118.28,262000004.0
2006-12-22 05:20:00,118.297,118.3,118.286,118.286,219700002.0
2006-12-22 05:21:00,118.288,118.288,118.259,118.259,232500004.0
2006-12-22 05:22:00,118.259,118.292,118.259,118.292,337399997.0
2006-12-22 05:23:00,118.292,118.297,118.288,118.294,201499997.0
2006-12-22 05:24:00,118.294,118.297,118.286,118.286,306999997.0
2006-12-22 05:25:00,118.305,118.317,118.287,118.292,511299992.0
2006-12-22 05:26:00,118.268,118.292,118.267,118.283,221299999.0
2006-12-22 05:27:00,118.29,118.296,118.275,118.289,332500000.0
2006-12-22 05:28:00,118.292,118.299,118.277,118.289,259399999.0
2006-12-22 05:29:00,118.29,118.295,118.279,118.291,231299995.0
2006-12-22 05:30:00,118.296,118.296,118.269,118.274,301599991.0
2006-12-22 05:31:00,118.28,118.283,118.274,118.28,305300002.0
2006-12-22 05:32:00,118.273,118.275,118.257,118.275,363500003.0
2006-12-22 05:33:00,118.277,118.278,118.235,118.244,152400000.0
2006-12-22 05:34:00,118.257,118.265,118.249,118.265,379400000.0
2006-12-22 05:35:00,118.27,118.27,118.246,118.25,252400001.0
2006-12-22 05:36:00,118.245,118.278,118.244,118.265,272500002.0
2006-12-22 05:37:00,118.255,118.267,118.25,118.258,193100000.0
2006-12-22 05:38:00,118.269,118.279,118.262,118.276,254099995.0
2006-12-22 05:39:00,118.277,118.279,118.255,118.268,315899999.0
2006-12-22 05:40:00,118.27,118.27,118.246,118.259,120899998.0
2006-12-22 05:41:00,118.262,118.267,118.26,118.26,302500002.0
2006-12-22 05:42:00,118.256,118.267,118.245,118.26,229000004.0
2006-12-22 05:43:00,118.242,118.275,118.242,118.272,303900003.0
2006-12-22 05:44:00,118.265,118.269,118.241,118.252,205700004.0
2006-12-22 05:45:00,118.27,118.27,118.254,118.267,238400004.0
2006-12-22 05:46:00,118.258,118.276,118.253,118.267,388199999.0
2006-12-22 05:47:00,118.255,118.268,118.25,118.267,185000003.0
2006-12-22 05:48:00,118.267,118.27,118.26,118.27,351600002.0
2006-12-22 05:49:00,118.259,118.259,118.239,118.247,382699992.0
2006-12-22 05:50:00,118.246,118.257,118.224,118.257,321200007.0
2006-12-22 05:51:00,118.262,118.262,118.251,118.253,172499999.0
2006-12-22 05:52:00,118.259,118.262,118.238,118.246,272900005.0
2006-12-22 05:53:00,118.24,118.273,118.24,118.267,268600006.0
2006-12-22 05:54:00,118.265,118.272,118.253,118.265,374099998.0
2006-12-22 05:55:00,118.27,118.27,118.231,118.235,270799994.0
2006-12-22 05:56:00,118.245,118.264,118.245,118.256,181700002.0
2006-12-22 05:57:00,118.25,118.267,118.243,118.258,293500000.0
2006-12-22 05:58:00,118.271,118.271,118.221,118.221,379799999.0
2006-12-22 05:59:00,118.23,118.247,118.23,118.238,118100001.0
2006-12-22 06:00:00,118.244,118.259,118.244,118.257,191600002.0
2006-12-22 06:01:00,118.254,118.257,118.231,118.249,214200002.0
2006-12-22 06:02:00,118.248,118.266,118.239,118.261,334800002.0
2006-12-22 06:03:00,118.245,118.255,118.244,118.251,177599998.0
2006-12-22 06:04:00,118.246,118.249,118.24,118.242,288899998.0
2006-12-22 06:05:00,118.241,118.241,118.217,118.22,188600000.0
2006-12-22 06:06:00,118.229,118.232,118.223,118.227,199600000.0
2006-12-22 06:07:00,118.218,118.219,118.199,118.219,149700001.0
2006-12-22 06:08:00,118.233,118.24,118.217,118.24,294699991.0
2006-12-22 06:09:00,118.25,118.25,118.22,118.243,337000004.0
2006-12-22 06:10:00,118.249,118.249,118.234,118.234,49999999.0
2006-12-22 06:11:00,118.228,118.244,118.228,118.241,310400007.0
2006-12-22 06:12:00,118.238,118.259,118.217,118.217,176199999.0
2006-12-22 06:13:00,118.24,118.252,118.235,118.244,276999998.0
2006-12-22 06:14:00,118.242,118.243,118.219,118.225,256700003.0
2006-12-22 06:15:00,118.233,118.242,118.222,118.226,352899998.0
2006-12-22 06:16:00,118.237,118.243,118.231,118.243,249099992.0
2006-12-22 06:17:00,118.247,118.25,118.242,118.242,212900004.0
2006-12-22 06:18:00,118.238,118.243,118.234,118.243,134000002.0
2006-12-22 06:19:00,118.243,118.25,118.227,118.25,161300000.0
2006-12-22 06:20:00,118.257,118.264,118.252,118.256,246500000.0
2006-12-22 06:21:00,118.254,118.264,118.253,118.264,275100002.0
2006-12-22 06:22:00,118.267,118.267,118.24,118.24,159899998.0
2006-12-22 06:23:00,118.258,118.264,118.249,118.26,245699998.0
2006-12-22 06:24:00,118.252,118.269,118.241,118.241,220600000.0
2006-12-22 06:25:00,118.238,118.243,118.234,118.238,284099998.0
2006-12-22 06:26:00,118.241,118.241,118.217,118.227,341899996.0
2006-12-22 06:27:00,118.231,118.231,118.215,118.225,161900003.0
2006-12-22 06:28:00,118.22,118.225,118.205,118.209,239499996.0
2006-12-22 06:29:00,118.207,118.219,118.191,118.199,203099998.0
2006-12-22 06:30:00,118.215,118.218,118.196,118.218,371600000.0
2006-12-22 06:31:00,118.211,118.224,118.211,118.22,248900005.0
2006-12-22 06:32:00,118.213,118.213,118.178,118.196,119100000.0
2006-12-22 06:33:00,118.218,118.218,118.199,118.215,143500004.0
2006-12-22 06:34:00,118.214,118.214,118.18,118.18,588499998.0
2006-12-22 06:35:00,118.214,118.216,118.194,118.216,259800001.0
2006-12-22 06:36:00,118.222,118.223,118.183,118.211,340899996.0
2006-12-22 06:37:00,118.218,118.229,118.2,118.229,191900001.0
2006-12-22 06:38:00,118.238,118.24,118.209,118.209,77499999.0
2006-12-22 06:39:00,118.234,118.24,118.215,118.215,354700004.0
2006-12-22 06:40:00,118.229,118.229,118.2,118.2,87200000.0
2006-12-22 06:41:00,118.228,118.228,118.212,118.218,195800003.0
2006-12-22 06:42:00,118.221,118.228,118.221,118.226,426799995.0
2006-12-22 06:43:00,118.228,118.239,118.214,118.232,350499999.0
2006-12-22 06:44:00,118.228,118.243,118.214,118.233,342599994.0
2006-12-22 06:45:00,118.229,118.235,118.212,118.233,250699994.0
2006-12-22 06:46:00,118.248,118.248,118.22,118.231,188400000.0
2006-12-22 06:47:00,118.226,118.238,118.226,118.238,82500001.0
2006-12-22 06:48:00,118.232,118.232,118.22,118.225,83400002.0
2006-12-22 06:49:00,118.24,118.24,118.221,118.23,200100000.0
2006-12-22 06:50:00,118.24,118.248,118.24,118.246,231700005.0
2006-12-22 06:51:00,118.243,118.247,118.233,118.237,247900000.0
2006-12-22 06:52:00,118.252,118.252,118.235,118.243,157200001.0
2006-12-22 06:53:00,118.232,118.247,118.221,118.243,209500007.0
2006-12-22 06:54:00,118.24,118.241,118.228,118.241,141499999.0
2006-12-22 06:55:00,118.222,118.248,118.215,118.244,437400002.0
2006-12-22 06:56:00,118.243,118.247,118.237,118.242,206300004.0
2006-12-22 06:57:00,118.25,118.25,118.235,118.247,243400002.0
2006-12-22 06:58:00,118.248,118.248,118.244,118.248,247500003.0
2006-12-22 06:59:00,118.25,118.252,118.236,118.252,244500006.0
2006-12-22 07:00:00,118.25,118.256,118.244,118.251,160000005.0
2006-12-22 07:01:00,118.252,118.258,118.233,118.246,243600000.0
2006-12-22 07:02:00,118.251,118.251,118.249,118.249,102100003.0
2006-12-22 07:03:00,118.252,118.252,118.221,118.231,444099993.0
2006-12-22 07:04:00,118.236,118.254,118.229,118.248,307200005.0
2006-12-22 07:05:00,118.243,118.264,118.239,118.256,163699999.0
2006-12-22 07:06:00,118.244,118.258,118.241,118.245,220599997.0
2006-12-22 07:07:00,118.25,118.258,118.234,118.256,114500000.0
2006-12-22 07:08:00,118.245,118.263,118.24,118.258,218399999.0
2006-12-22 07:09:00,118.238,118.245,118.227,118.241,235400000.0
2006-12-22 07:10:00,118.234,118.243,118.234,118.236,261199995.0
2006-12-22 07:11:00,118.228,118.24,118.227,118.236,125900001.0
2006-12-22 07:12:00,118.246,118.253,118.229,118.24,183100000.0
2006-12-22 07:13:00,118.23,118.255,118.224,118.255,280299995.0
2006-12-22 07:14:00,118.26,118.261,118.251,118.258,248100001.0
2006-12-22 07:15:00,118.244,118.247,118.231,118.232,310700003.0
2006-12-22 07:16:00,118.243,118.256,118.243,118.256,103799999.0
2006-12-22 07:17:00,118.27,118.275,118.245,118.256,235699999.0
2006-12-22 07:18:00,118.25,118.263,118.238,118.259,146200001.0
2006-12-22 07:19:00,118.258,118.27,118.244,118.257,446399999.0
2006-12-22 07:20:00,118.26,118.264,118.247,118.26,324700006.0
2006-12-22 07:21:00,118.26,118.276,118.252,118.275,326400000.0
2006-12-22 07:22:00,118.265,118.27,118.242,118.27,358800001.0
2006-12-22 07:23:00,118.272,118.282,118.272,118.28,257700003.0
2006-12-22 07:24:00,118.276,118.28,118.259,118.277,242399999.0
2006-12-22 07:25:00,118.276,118.283,118.271,118.271,144399999.0
2006-12-22 07:26:00,118.279,118.291,118.276,118.287,254000000.0
2006-12-22 07:27:00,118.282,118.282,118.247,118.248,261399999.0
2006-12-22 07:28:00,118.258,118.278,118.246,118.278,110800002.0
2006-12-22 07:29:00,118.286,118.3,118.274,118.3,138799996.0
2006-12-22 07:30:00,118.303,118.308,118.262,118.272,134800001.0
2006-12-22 07:31:00,118.263,118.285,118.255,118.285,192099998.0
2006-12-22 07:32:00,118.306,118.32,118.287,118.289,344100005.0
2006-12-22 07:33:00,118.28,118.282,118.271,118.281,148599999.0
2006-12-22 07:34:00,118.285,118.296,118.261,118.275,349199992.0
2006-12-22 07:35:00,118.286,118.286,118.258,118.272,275500005.0
2006-12-22 07:36:00,118.275,118.287,118.266,118.279,155399999.0
2006-12-22 07:37:00,118.276,118.276,118.27,118.27,203199999.0
2006-12-22 07:38:00,118.267,118.269,118.235,118.257,518099998.0
2006-12-22 07:39:00,118.261,118.27,118.24,118.252,339900007.0
2006-12-22 07:40:00,118.245,118.263,118.239,118.263,276999999.0
2006-12-22 07:41:00,118.26,118.262,118.248,118.253,94300002.0
2006-12-22 07:42:00,118.264,118.277,118.264,118.267,128100003.0
2006-12-22 07:43:00,118.255,118.277,118.253,118.277,380799996.0
2006-12-22 07:44:00,118.273,118.281,118.256,118.256,303499997.0
2006-12-22 07:45:00,118.272,118.275,118.251,118.263,366000003.0
2006-12-22 07:46:00,118.255,118.27,118.249,118.256,240900000.0
2006-12-22 07:47:00,118.248,118.267,118.246,118.263,300799994.0
2006-12-22 07:48:00,118.254,118.271,118.218,118.268,298099997.0
2006-12-22 07:49:00,118.265,118.265,118.257,118.263,291100001.0
2006-12-22 07:50:00,118.265,118.271,118.239,118.251,285200003.0
2006-12-22 07:51:00,118.255,118.268,118.251,118.265,254900002.0
2006-12-22 07:52:00,118.265,118.268,118.246,118.264,228000001.0
2006-12-22 07:53:00,118.258,118.264,118.244,118.254,109500000.0
2006-12-22 07:54:00,118.271,118.279,118.262,118.27,142700000.0
2006-12-22 07:55:00,118.27,118.285,118.262,118.275,138300002.0
2006-12-22 07:56:00,118.284,118.284,118.256,118.27,311299996.0
2006-12-22 07:57:00,118.282,118.302,118.281,118.302,353699997.0
2006-12-22 07:58:00,118.3,118.31,118.29,118.298,132400001.0
2006-12-22 07:59:00,118.289,118.304,118.288,118.291,217099999.0
2006-12-22 08:00:00,118.275,118.286,118.256,118.281,138000001.0
2006-12-22 08:01:00,118.283,118.298,118.264,118.29,161699996.0
2006-12-22 08:02:00,118.287,118.3,118.263,118.263,375000000.0
2006-12-22 08:03:00,118.291,118.299,118.288,118.294,329700006.0
2006-12-22 08:04:00,118.287,118.288,118.277,118.282,352100004.0
2006-12-22 08:05:00,118.288,118.288,118.26,118.26,183600002.0
2006-12-22 08:06:00,118.256,118.27,118.251,118.257,450599999.0
2006-12-22 08:07:00,118.258,118.27,118.253,118.268,156600004.0
2006-12-22 08:08:00,118.273,118.277,118.269,118.277,239399998.0
2006-12-22 08:09:00,118.268,118.269,118.254,118.268,250899995.0
2006-12-22 08:10:00,118.263,118.263,118.248,118.258,186299998.0
2006-12-22 08:11:00,118.257,118.275,118.257,118.275,289600007.0
2006-12-22 08:12:00,118.265,118.277,118.262,118.271,285599996.0
2006-12-22 08:13:00,118.264,118.269,118.257,118.265,326300003.0
2006-12-22 08:14:00,118.262,118.263,118.248,118.257,124200003.0
2006-12-22 08:15:00,118.249,118.259,118.234,118.24,249700002.0
2006-12-22 08:16:00,118.256,118.261,118.245,118.261,313200001.0
2006-12-22 08:17:00,118.244,118.27,118.244,118.265,236899997.0
2006-12-22 08:18:00,118.28,118.28,118.26,118.264,285400003.0
2006-12-22 08:19:00,118.277,118.281,118.251,118.254,300299997.0
2006-12-22 08:20:00,118.263,118.275,118.252,118.266,235299996.0
2006-12-22 08:21:00,118.279,118.281,118.253,118.27,245399999.0
2006-12-22 08:22:00,118.274,118.279,118.249,118.252,324200004.0
2006-12-22 08:23:00,118.265,118.277,118.261,118.277,212300005.0
2006-12-22 08:24:00,118.28,118.28,118.263,118.266,313100004.0
2006-12-22 08:25:00,118.273,118.273,118.235,118.246,216899999.0
2006-12-22 08:26:00,118.253,118.274,118.245,118.27,223400000.0
2006-12-22 08:27:00,118.276,118.279,118.25,118.265,146299999.0
2006-12-22 08:28:00,118.27,118.275,118.245,118.259,184400000.0
2006-12-22 08:29:00,118.273,118.29,118.261,118.29,139900003.0
2006-12-22 08:30:00,118.279,118.279,118.259,118.275,220400003.0
2006-12-22 08:31:00,118.284,118.289,118.255,118.255,388300002.0
2006-12-22 08:32:00,118.265,118.283,118.256,118.256,183600002.0
2006-12-22 08:33:00,118.262,118.287,118.262,118.282,290099997.0
2006-12-22 08:34:00,118.283,118.283,118.242,118.242,274700002.0
2006-12-22 08:35:00,118.278,118.28,118.263,118.275,229600004.0
2006-12-22 08:36:00,118.272,118.288,118.272,118.28,175500001.0
2006-12-22 08:37:00,118.278,118.281,118.262,118.281,189999995.0
2006-12-22 08:38:00,118.283,118.306,118.28,118.295,458899998.0
2006-12-22 08:39:00,118.278,118.282,118.262,118.274,266199999.0
2006-12-22 08:40:00,118.274,118.29,118.262,118.27,298100002.0
2006-12-22 08:41:00,118.296,118.303,118.295,118.3,237499993.0
2006-12-22 08:42:00,118.293,118.302,118.284,118.287,229499996.0
2006-12-22 08:43:00,118.305,118.305,118.278,118.281,233200001.0
2006-12-22 08:44:00,118.298,118.326,118.284,118.32,168799996.0
2006-12-22 08:45:00,118.321,118.333,118.316,118.333,277700003.0
2006-12-22 08:46:00,118.334,118.334,118.3,118.3,126199998.0
2006-12-22 08:47:00,118.297,118.32,118.297,118.3,389299998.0
2006-12-22 08:48:00,118.291,118.309,118.288,118.309,244499998.0
2006-12-22 08:49:00,118.31,118.31,118.293,118.304,362800000.0
2006-12-22 08:50:00,118.309,118.318,118.309,118.316,265999996.0
2006-12-22 08:51:00,118.323,118.329,118.281,118.281,211000001.0
2006-12-22 08:52:00,118.315,118.316,118.297,118.298,229500004.0
2006-12-22 08:53:00,118.295,118.316,118.284,118.292,243599994.0
2006-12-22 08:54:00,118.31,118.316,118.294,118.303,273200002.0
2006-12-22 08:55:00,118.304,118.316,118.304,118.314,94700000.0
2006-12-22 08:56:00,118.328,118.328,118.29,118.303,205500001.0
2006-12-22 08:57:00,118.311,118.318,118.295,118.295,324499996.0
2006-12-22 08:58:00,118.306,118.308,118.298,118.304,204300000.0
2006-12-22 08:59:00,118.299,118.307,118.296,118.3,263799995.0
2006-12-22 09:00:00,118.302,118.307,118.267,118.267,344999998.0
2006-12-22 09:01:00,118.292,118.301,118.274,118.274,138800004.0
2006-12-22 09:02:00,118.3,118.308,118.289,118.304,291400001.0
2006-12-22 09:03:00,118.3,118.3,118.273,118.295,86600002.0
2006-12-22 09:04:00,118.305,118.305,118.281,118.296,261400000.0
2006-12-22 09:05:00,118.306,118.313,118.303,118.313,215400004.0
2006-12-22 09:06:00,118.309,118.312,118.297,118.297,176000004.0
2006-12-22 09:07:00,118.298,118.314,118.298,118.308,133400001.0
2006-12-22 09:08:00,118.303,118.303,118.275,118.293,248900005.0
2006-12-22 09:09:00,118.305,118.312,118.297,118.312,185899998.0
2006-12-22 09:10:00,118.303,118.314,118.271,118.271,361900001.0
2006-12-22 09:11:00,118.288,118.298,118.277,118.277,429900004.0
2006-12-22 09:12:00,118.304,118.311,118.287,118.311,385500005.0
2006-12-22 09:13:00,118.298,118.313,118.284,118.303,169899996.0
2006-12-22 09:14:00,118.307,118.307,118.284,118.284,164900004.0
2006-12-22 09:15:00,118.304,118.322,118.293,118.3,271899995.0
2006-12-22 09:16:00,118.327,118.34,118.327,118.333,186600003.0
2006-12-22 09:17:00,118.321,118.327,118.311,118.327,203299997.0
2006-12-22 09:18:00,118.331,118.331,118.312,118.318,182100000.0
2006-12-22 09:19:00,118.316,118.327,118.311,118.322,318099998.0
2006-12-22 09:20:00,118.313,118.325,118.302,118.322,319499995.0
2006-12-22 09:21:00,118.325,118.333,118.305,118.312,313400001.0
2006-12-22 09:22:00,118.32,118.333,118.308,118.333,277299998.0
2006-12-22 09:23:00,118.335,118.335,118.321,118.325,226500001.0
2006-12-22 09:24:00,118.305,118.322,118.305,118.313,160200004.0
2006-12-22 09:25:00,118.318,118.325,118.298,118.315,390500002.0
2006-12-22 09:26:00,118.324,118.334,118.316,118.327,248600001.0
2006-12-22 09:27:00,118.325,118.337,118.321,118.337,207300000.0
2006-12-22 09:28:00,118.328,118.331,118.32,118.328,152499999.0
2006-12-22 09:29:00,118.3,118.313,118.285,118.285,331299998.0
2006-12-22 09:30:00,118.309,118.325,118.295,118.321,79800000.0
2006-12-22 09:31:00,118.309,118.323,118.288,118.291,329199994.0
2006-12-22 09:32:00,118.295,118.308,118.286,118.301,157000001.0
2006-12-22 09:33:00,118.298,118.309,118.284,118.291,249800000.0
2006-12-22 09:34:00,118.308,118.316,118.283,118.284,382200004.0
2006-12-22 09:35:00,118.319,118.319,118.307,118.313,221400002.0
2006-12-22 09:36:00,118.327,118.342,118.327,118.332,278600005.0
2006-12-22 09:37:00,118.33,118.33,118.293,118.302,228899999.0
2006-12-22 09:38:00,118.318,118.331,118.289,118.331,459299999.0
2006-12-22 09:39:00,118.34,118.34,118.316,118.322,280199997.0
2006-12-22 09:40:00,118.332,118.338,118.323,118.335,350200000.0
2006-12-22 09:41:00,118.331,118.335,118.325,118.335,241799998.0
2006-12-22 09:42:00,118.332,118.332,118.328,118.328,276500002.0
2006-12-22 09:43:00,118.337,118.341,118.327,118.341,199300002.0
2006-12-22 09:44:00,118.348,118.35,118.329,118.329,150900000.0
2006-12-22 09:45:00,118.335,118.338,118.3,118.325,467599999.0
2006-12-22 09:46:00,118.335,118.341,118.319,118.336,192500004.0
2006-12-22 09:47:00,118.328,118.345,118.317,118.338,238999998.0
2006-12-22 09:48:00,118.327,118.34,118.324,118.327,262700001.0
2006-12-22 09:49:00,118.32,118.335,118.316,118.325,192900004.0
2006-12-22 09:50:00,118.342,118.36,118.335,118.36,394999998.0
2006-12-22 09:51:00,118.358,118.374,118.353,118.366,340900006.0
2006-12-22 09:52:00,118.362,118.366,118.328,118.351,437999994.0
2006-12-22 09:53:00,118.343,118.357,118.334,118.349,241700000.0
2006-12-22 09:54:00,118.324,118.332,118.312,118.332,85799998.0
2006-12-22 09:55:00,118.35,118.35,118.308,118.309,242800003.0
2006-12-22 09:56:00,118.334,118.36,118.334,118.35,204500005.0
2006-12-22 09:57:00,118.345,118.356,118.336,118.344,204600004.0
2006-12-22 09:58:00,118.348,118.353,118.343,118.35,122400002.0
2006-12-22 09:59:00,118.343,118.353,118.335,118.353,161500001.0
2006-12-22 10:00:00,118.36,118.364,118.352,118.364,331800000.0
2006-12-22 10:01:00,118.367,118.368,118.323,118.343,448500004.0
2006-12-22 10:02:00,118.36,118.368,118.358,118.364,197799998.0
2006-12-22 10:03:00,118.364,118.365,118.342,118.349,362000004.0
2006-12-22 10:04:00,118.327,118.356,118.325,118.356,250100004.0
2006-12-22 10:05:00,118.34,118.348,118.327,118.348,117300001.0
2006-12-22 10:06:00,118.337,118.353,118.337,118.342,205000000.0
2006-12-22 10:07:00,118.337,118.359,118.337,118.353,263100000.0
2006-12-22 10:08:00,118.354,118.358,118.33,118.335,215599999.0
2006-12-22 10:09:00,118.352,118.355,118.334,118.352,262799996.0
2006-12-22 10:10:00,118.356,118.356,118.319,118.345,344199999.0
2006-12-22 10:11:00,118.342,118.352,118.332,118.34,267900004.0
2006-12-22 10:12:00,118.345,118.352,118.325,118.336,239199999.0
2006-12-22 10:13:00,118.331,118.356,118.331,118.347,294999998.0
2006-12-22 10:14:00,118.348,118.352,118.338,118.348,315500002.0
2006-12-22 10:15:00,118.35,118.354,118.319,118.34,257000002.0
2006-12-22 10:16:00,118.352,118.362,118.314,118.333,355400005.0
2006-12-22 10:17:00,118.342,118.367,118.342,118.365,276400000.0
2006-12-22 10:18:00,118.37,118.374,118.346,118.36,224900001.0
2006-12-22 10:19:00,118.348,118.353,118.34,118.34,193500000.0
2006-12-22 10:20:00,118.361,118.378,118.345,118.378,265699999.0
2006-12-22 10:21:00,118.375,118.376,118.359,118.359,328700005.0
2006-12-22 10:22:00,118.367,118.367,118.327,118.365,308699999.0
2006-12-22 10:23:00,118.362,118.362,118.341,118.346,83800001.0
2006-12-22 10:24:00,118.335,118.345,118.323,118.34,373500009.0
2006-12-22 10:25:00,118.34,118.353,118.34,118.347,240299999.0
2006-12-22 10:26:00,118.336,118.356,118.311,118.356,363699996.0
2006-12-22 10:27:00,118.37,118.37,118.352,118.36,283299999.0
2006-12-22 10:28:00,118.347,118.359,118.346,118.359,205600001.0
2006-12-22 10:29:00,118.344,118.354,118.329,118.354,301200000.0
2006-12-22 10:30:00,118.356,118.356,118.302,118.313,259599997.0
2006-12-22 10:31:00,118.362,118.376,118.355,118.369,190800004.0
2006-12-22 10:32:00,118.355,118.37,118.331,118.37,260500004.0
2006-12-22 10:33:00,118.351,118.356,118.34,118.356,111699999.0
2006-12-22 10:34:00,118.353,118.37,118.344,118.36,112300003.0
2006-12-22 10:35:00,118.358,118.367,118.352,118.352,83300000.0
2006-12-22 10:36:00,118.339,118.347,118.33,118.33,350000001.0
2006-12-22 10:37:00,118.337,118.343,118.332,118.332,322000009.0
2006-12-22 10:38:00,118.325,118.331,118.31,118.317,316700001.0
2006-12-22 10:39:00,118.318,118.346,118.318,118.345,319699995.0
2006-12-22 10:40:00,118.325,118.341,118.315,118.341,266100000.0
2006-12-22 10:41:00,118.338,118.341,118.314,118.322,232999997.0
2006-12-22 10:42:00,118.347,118.347,118.314,118.329,178999997.0
2006-12-22 10:43:00,118.311,118.338,118.305,118.331,259099998.0
2006-12-22 10:44:00,118.318,118.328,118.302,118.32,259899996.0
2006-12-22 10:45:00,118.337,118.357,118.337,118.355,110800002.0
2006-12-22 10:46:00,118.355,118.366,118.339,118.342,205999999.0
2006-12-22 10:47:00,118.363,118.363,118.355,118.358,212899999.0
2006-12-22 10:48:00,118.355,118.355,118.334,118.353,214300005.0
2006-12-22 10:49:00,118.353,118.353,118.342,118.347,360999998.0
2006-12-22 10:50:00,118.352,118.357,118.343,118.344,257899998.0
2006-12-22 10:51:00,118.325,118.344,118.32,118.334,361899998.0
2006-12-22 10:52:00,118.337,118.337,118.313,118.315,229400000.0
2006-12-22 10:53:00,118.312,118.329,118.308,118.328,297599999.0
2006-12-22 10:54:00,118.332,118.338,118.32,118.327,202299999.0
2006-12-22 10:55:00,118.33,118.341,118.328,118.328,264499999.0
2006-12-22 10:56:00,118.332,118.339,118.305,118.327,147000000.0
2006-12-22 10:57:00,118.327,118.341,118.324,118.326,148300000.0
2006-12-22 10:58:00,118.328,118.343,118.323,118.338,293300008.0
2006-12-22 10:59:00,118.35,118.359,118.339,118.339,174799996.0
2006-12-22 11:00:00,118.356,118.356,118.33,118.336,335800000.0
2006-12-22 11:01:00,118.354,118.356,118.321,118.324,264100002.0
2006-12-22 11:02:00,118.349,118.349,118.321,118.347,225400002.0
2006-12-22 11:03:00,118.358,118.37,118.358,118.361,231400000.0
2006-12-22 11:04:00,118.344,118.353,118.332,118.334,347499998.0
2006-12-22 11:05:00,118.33,118.345,118.33,118.344,236699998.0
2006-12-22 11:06:00,118.358,118.358,118.35,118.351,296100001.0
2006-12-22 11:07:00,118.338,118.351,118.336,118.351,55100000.0
2006-12-22 11:08:00,118.347,118.36,118.337,118.353,227300004.0
2006-12-22 11:09:00,118.353,118.362,118.349,118.353,204399999.0
2006-12-22 11:10:00,118.338,118.341,118.322,118.322,122700001.0
2006-12-22 11:11:00,118.35,118.36,118.35,118.356,205800002.0
2006-12-22 11:12:00,118.348,118.365,118.332,118.338,464099992.0
2006-12-22 11:13:00,118.34,118.369,118.34,118.354,249600003.0
2006-12-22 11:14:00,118.351,118.371,118.339,118.356,381500007.0
2006-12-22 11:15:00,118.352,118.364,118.35,118.356,116300000.0
2006-12-22 11:16:00,118.35,118.355,118.346,118.355,129199998.0
2006-12-22 11:17:00,118.346,118.352,118.334,118.347,231300000.0
2006-12-22 11:18:00,118.36,118.364,118.314,118.324,198500005.0
2006-12-22 11:19:00,118.351,118.365,118.339,118.353,299800003.0
2006-12-22 11:20:00,118.352,118.355,118.311,118.353,332700000.0
2006-12-22 11:21:00,118.352,118.365,118.334,118.334,201100001.0
2006-12-22 11:22:00,118.358,118.358,118.343,118.343,199700000.0
2006-12-22 11:23:00,118.346,118.353,118.346,118.348,110200000.0
2006-12-22 11:24:00,118.331,118.346,118.329,118.343,256299999.0
2006-12-22 11:25:00,118.337,118.355,118.337,118.349,187399999.0
2006-12-22 11:26:00,118.352,118.358,118.349,118.349,188099997.0
2006-12-22 11:27:00,118.35,118.357,118.338,118.345,240400004.0
2006-12-22 11:28:00,118.35,118.36,118.346,118.346,146499996.0
2006-12-22 11:29:00,118.347,118.347,118.332,118.332,187400000.0
2006-12-22 11:30:00,118.336,118.349,118.336,118.345,250600002.0
2006-12-22 11:31:00,118.338,118.348,118.335,118.345,259500007.0
2006-12-22 11:32:00,118.34,118.362,118.335,118.346,234000003.0
2006-12-22 11:33:00,118.353,118.358,118.352,118.357,131099999.0
2006-12-22 11:34:00,118.355,118.366,118.335,118.366,214500002.0
2006-12-22 11:35:00,118.352,118.357,118.325,118.346,185899999.0
2006-12-22 11:36:00,118.37,118.376,118.313,118.35,258599996.0
2006-12-22 11:37:00,118.338,118.366,118.338,118.366,195799994.0
2006-12-22 11:38:00,118.367,118.367,118.355,118.355,183100001.0
2006-12-22 11:39:00,118.362,118.365,118.351,118.36,226099998.0
2006-12-22 11:40:00,118.378,118.378,118.325,118.334,285500000.0
2006-12-22 11:41:00,118.382,118.384,118.372,118.384,210100003.0
2006-12-22 11:42:00,118.387,118.387,118.373,118.381,210299995.0
2006-12-22 11:43:00,118.365,118.378,118.36,118.362,177900003.0
2006-12-22 11:44:00,118.368,118.372,118.364,118.366,216200001.0
2006-12-22 11:45:00,118.363,118.377,118.359,118.377,405200000.0
2006-12-22 11:46:00,118.368,118.38,118.368,118.377,275600006.0
2006-12-22 11:47:00,118.383,118.4,118.376,118.393,286599998.0
2006-12-22 11:48:00,118.388,118.388,118.368,118.377,174800007.0
2006-12-22 11:49:00,118.377,118.377,118.353,118.366,226999996.0
2006-12-22 11:50:00,118.364,118.364,118.343,118.362,317700005.0
2006-12-22 11:51:00,118.347,118.367,118.339,118.341,400200001.0
2006-12-22 11:52:00,118.355,118.371,118.338,118.365,356899993.0
2006-12-22 11:53:00,118.365,118.382,118.339,118.339,163200001.0
2006-12-22 11:54:00,118.339,118.38,118.336,118.38,221699998.0
2006-12-22 11:55:00,118.385,118.385,118.34,118.34,303300001.0
2006-12-22 11:56:00,118.391,118.396,118.382,118.396,144700001.0
2006-12-22 11:57:00,118.391,118.408,118.391,118.408,237200002.0
2006-12-22 11:58:00,118.4,118.4,118.369,118.374,207300000.0
2006-12-22 11:59:00,118.36,118.381,118.346,118.372,169699995.0
2006-12-22 12:00:00,118.368,118.386,118.367,118.374,159100001.0
2006-12-22 12:01:00,118.368,118.368,118.35,118.363,104600001.0
2006-12-22 12:02:00,118.372,118.373,118.345,118.354,292500002.0
2006-12-22 12:03:00,118.377,118.377,118.357,118.361,112200000.0
2006-12-22 12:04:00,118.365,118.396,118.365,118.388,240700002.0
2006-12-22 12:05:00,118.392,118.4,118.382,118.389,114900002.0
2006-12-22 12:06:00,118.373,118.389,118.364,118.38,441900005.0
2006-12-22 12:07:00,118.388,118.402,118.372,118.398,168400002.0
2006-12-22 12:08:00,118.389,118.401,118.381,118.396,151700002.0
2006-12-22 12:09:00,118.39,118.395,118.348,118.393,278299999.0
2006-12-22 12:10:00,118.369,118.392,118.369,118.374,378200002.0
2006-12-22 12:11:00,118.37,118.378,118.316,118.378,280199997.0
2006-12-22 12:12:00,118.393,118.393,118.378,118.39,158200000.0
2006-12-22 12:13:00,118.38,118.388,118.353,118.372,256100000.0
2006-12-22 12:14:00,118.365,118.374,118.351,118.358,295200000.0
2006-12-22 12:15:00,118.373,118.393,118.368,118.393,124900002.0
2006-12-22 12:16:00,118.391,118.402,118.381,118.392,249300000.0
2006-12-22 12:17:00,118.389,118.395,118.382,118.395,384900002.0
2006-12-22 12:18:00,118.386,118.386,118.37,118.375,140500002.0
2006-12-22 12:19:00,118.381,118.392,118.374,118.377,256399997.0
2006-12-22 12:20:00,118.374,118.374,118.358,118.366,218500000.0
2006-12-22 12:21:00,118.377,118.377,118.342,118.352,399799997.0
2006-12-22 12:22:00,118.368,118.374,118.343,118.363,429699999.0
2006-12-22 12:23:00,118.355,118.364,118.341,118.349,282400006.0
2006-12-22 12:24:00,118.362,118.368,118.328,118.352,258800000.0
2006-12-22 12:25:00,118.343,118.366,118.343,118.358,288100001.0
2006-12-22 12:26:00,118.35,118.369,118.339,118.369,86100002.0
2006-12-22 12:27:00,118.362,118.379,118.341,118.371,262900005.0
2006-12-22 12:28:00,118.369,118.391,118.363,118.369,143800000.0
2006-12-22 12:29:00,118.374,118.379,118.371,118.372,232499998.0
2006-12-22 12:30:00,118.374,118.379,118.356,118.37,202399999.0
2006-12-22 12:31:00,118.365,118.373,118.357,118.361,242700000.0
2006-12-22 12:32:00,118.36,118.382,118.353,118.368,186699997.0
2006-12-22 12:33:00,118.37,118.393,118.359,118.381,194999993.0
2006-12-22 12:34:00,118.375,118.381,118.36,118.37,162000001.0
2006-12-22 12:35:00,118.352,118.387,118.351,118.363,208300000.0
2006-12-22 12:36:00,118.385,118.389,118.357,118.362,249599999.0
2006-12-22 12:37:00,118.365,118.374,118.337,118.342,192900004.0
2006-12-22 12:38:00,118.358,118.393,118.358,118.374,182000002.0
2006-12-22 12:39:00,118.36,118.381,118.355,118.373,201100003.0
2006-12-22 12:40:00,118.371,118.378,118.323,118.361,479899999.0
2006-12-22 12:41:00,118.372,118.387,118.37,118.376,202899996.0
2006-12-22 12:42:00,118.37,118.391,118.357,118.377,551399995.0
2006-12-22 12:43:00,118.375,118.389,118.374,118.375,379700003.0
2006-12-22 12:44:00,118.364,118.381,118.362,118.362,245600000.0
2006-12-22 12:45:00,118.369,118.369,118.329,118.352,177700002.0
2006-12-22 12:46:00,118.361,118.363,118.326,118.363,232600003.0
2006-12-22 12:47:00,118.377,118.377,118.347,118.358,379500004.0
2006-12-22 12:48:00,118.368,118.38,118.365,118.375,299400002.0
2006-12-22 12:49:00,118.385,118.398,118.373,118.395,339400002.0
2006-12-22 12:50:00,118.393,118.413,118.393,118.402,136799999.0
2006-12-22 12:51:00,118.405,118.405,118.4,118.402,280599999.0
2006-12-22 12:52:00,118.394,118.394,118.379,118.389,171400000.0
2006-12-22 12:53:00,118.396,118.412,118.396,118.412,121500000.0
2006-12-22 12:54:00,118.406,118.407,118.394,118.394,144800001.0
2006-12-22 12:55:00,118.399,118.417,118.399,118.417,136600001.0
2006-12-22 12:56:00,118.413,118.419,118.393,118.408,159200000.0
2006-12-22 12:57:00,118.416,118.42,118.406,118.406,215700004.0
2006-12-22 12:58:00,118.405,118.414,118.395,118.395,412000007.0
2006-12-22 12:59:00,118.394,118.412,118.39,118.412,313799996.0
2006-12-22 13:00:00,118.413,118.418,118.404,118.418,137300000.0
2006-12-22 13:01:00,118.414,118.414,118.407,118.41,312100007.0
2006-12-22 13:02:00,118.403,118.412,118.392,118.408,165400000.0
2006-12-22 13:03:00,118.4,118.4,118.384,118.399,147600002.0
2006-12-22 13:04:00,118.411,118.419,118.391,118.391,241599999.0
2006-12-22 13:05:00,118.383,118.413,118.367,118.367,397700003.0
2006-12-22 13:06:00,118.37,118.406,118.37,118.406,254200002.0
2006-12-22 13:07:00,118.41,118.425,118.405,118.415,307100000.0
2006-12-22 13:08:00,118.413,118.422,118.404,118.419,217099998.0
2006-12-22 13:09:00,118.404,118.419,118.404,118.407,341399996.0
2006-12-22 13:10:00,118.397,118.426,118.397,118.426,110100002.0
2006-12-22 13:11:00,118.425,118.439,118.425,118.429,218499998.0
2006-12-22 13:12:00,118.425,118.436,118.409,118.409,135800001.0
2006-12-22 13:13:00,118.423,118.427,118.42,118.421,159999995.0
2006-12-22 13:14:00,118.405,118.427,118.378,118.413,282800001.0
2006-12-22 13:15:00,118.423,118.436,118.414,118.428,336499998.0
2006-12-22 13:16:00,118.413,118.413,118.401,118.401,257500004.0
2006-12-22 13:17:00,118.403,118.405,118.39,118.39,331300008.0
2006-12-22 13:18:00,118.392,118.392,118.371,118.391,187900001.0
2006-12-22 13:19:00,118.383,118.383,118.369,118.375,243399999.0
2006-12-22 13:20:00,118.385,118.395,118.372,118.378,84000001.0
2006-12-22 13:21:00,118.389,118.389,118.358,118.364,130700002.0
2006-12-22 13:22:00,118.372,118.385,118.343,118.376,406700001.0
2006-12-22 13:23:00,118.387,118.39,118.378,118.389,311000002.0
2006-12-22 13:24:00,118.391,118.408,118.386,118.402,227399999.0
2006-12-22 13:25:00,118.39,118.41,118.38,118.41,303300002.0
2006-12-22 13:26:00,118.405,118.413,118.405,118.413,192300005.0
2006-12-22 13:27:00,118.408,118.408,118.395,118.396,145899999.0
2006-12-22 13:28:00,118.42,118.427,118.403,118.417,274199999.0
2006-12-22 13:29:00,118.418,118.418,118.389,118.389,313000007.0
2006-12-22 13:30:00,118.39,118.396,118.374,118.396,238000002.0
2006-12-22 13:31:00,118.4,118.417,118.391,118.413,196500004.0
2006-12-22 13:32:00,118.42,118.425,118.392,118.405,337000000.0
2006-12-22 13:33:00,118.413,118.43,118.408,118.428,216499998.0
2006-12-22 13:34:00,118.422,118.423,118.4,118.419,245100005.0
2006-12-22 13:35:00,118.431,118.431,118.421,118.428,275100002.0
2006-12-22 13:36:00,118.418,118.42,118.379,118.42,259399999.0
2006-12-22 13:37:00,118.423,118.423,118.408,118.414,149799998.0
2006-12-22 13:38:00,118.408,118.411,118.395,118.395,264099996.0
2006-12-22 13:39:00,118.399,118.412,118.393,118.412,63599999.0
2006-12-22 13:40:00,118.415,118.435,118.414,118.435,288099993.0
2006-12-22 13:41:00,118.41,118.433,118.399,118.427,243800002.0
2006-12-22 13:42:00,118.43,118.435,118.428,118.435,211100002.0
2006-12-22 13:43:00,118.43,118.43,118.422,118.43,202400000.0
2006-12-22 13:44:00,118.432,118.44,118.419,118.428,316499997.0
2006-12-22 13:45:00,118.425,118.425,118.4,118.4,360399991.0
2006-12-22 13:46:00,118.44,118.456,118.415,118.415,275599996.0
2006-12-22 13:47:00,118.414,118.43,118.4,118.43,228800002.0
2006-12-22 13:48:00,118.432,118.435,118.39,118.411,267599998.0
2006-12-22 13:49:00,118.405,118.41,118.354,118.354,207599999.0
2006-12-22 13:50:00,118.357,118.405,118.357,118.395,434400004.0
2006-12-22 13:51:00,118.402,118.41,118.402,118.407,402800004.0
2006-12-22 13:52:00,118.393,118.415,118.393,118.403,285999999.0
2006-12-22 13:53:00,118.414,118.422,118.381,118.381,347800003.0
2006-12-22 13:54:00,118.403,118.406,118.369,118.406,121800001.0
2006-12-22 13:55:00,118.413,118.431,118.407,118.431,161899996.0
2006-12-22 13:56:00,118.406,118.428,118.398,118.421,252200001.0
2006-12-22 13:57:00,118.422,118.422,118.396,118.415,191599999.0
2006-12-22 13:58:00,118.408,118.428,118.391,118.426,175600000.0
2006-12-22 13:59:00,118.432,118.432,118.416,118.416,425100005.0
2006-12-22 14:00:00,118.41,118.431,118.4,118.431,321100001.0
2006-12-22 14:01:00,118.431,118.433,118.42,118.433,209600001.0
2006-12-22 14:02:00,118.436,118.436,118.415,118.415,124900000.0
2006-12-22 14:03:00,118.411,118.419,118.402,118.404,298600001.0
2006-12-22 14:04:00,118.412,118.413,118.394,118.407,312800002.0
2006-12-22 14:05:00,118.405,118.425,118.396,118.414,129799996.0
2006-12-22 14:06:00,118.413,118.418,118.388,118.418,124200000.0
2006-12-22 14:07:00,118.42,118.426,118.408,118.426,141400002.0
2006-12-22 14:08:00,118.432,118.434,118.405,118.428,228000004.0
2006-12-22 14:09:00,118.419,118.432,118.412,118.424,246899997.0
2006-12-22 14:10:00,118.42,118.42,118.387,118.387,147100002.0
2006-12-22 14:11:00,118.388,118.421,118.388,118.421,153099999.0
2006-12-22 14:12:00,118.42,118.424,118.419,118.424,167400004.0
2006-12-22 14:13:00,118.412,118.412,118.38,118.38,288500002.0
2006-12-22 14:14:00,118.418,118.422,118.411,118.411,253400006.0
2006-12-22 14:15:00,118.408,118.416,118.399,118.41,435400005.0
2006-12-22 14:16:00,118.394,118.394,118.361,118.38,208399996.0
2006-12-22 14:17:00,118.377,118.407,118.376,118.388,208899997.0
2006-12-22 14:18:00,118.382,118.388,118.361,118.367,302499994.0
2006-12-22 14:19:00,118.375,118.375,118.373,118.375,80300001.0
2006-12-22 14:20:00,118.358,118.388,118.354,118.377,304099996.0
2006-12-22 14:21:00,118.368,118.391,118.355,118.378,253400002.0
2006-12-22 14:22:00,118.37,118.379,118.35,118.379,263899998.0
2006-12-22 14:23:00,118.392,118.398,118.377,118.377,331300002.0
2006-12-22 14:24:00,118.407,118.412,118.391,118.403,478800003.0
2006-12-22 14:25:00,118.398,118.425,118.39,118.419,126199997.0
2006-12-22 14:26:00,118.408,118.439,118.399,118.43,135399997.0
2006-12-22 14:27:00,118.42,118.427,118.411,118.427,291900000.0
2006-12-22 14:28:00,118.43,118.438,118.425,118.435,268999995.0
2006-12-22 14:29:00,118.417,118.42,118.391,118.42,145900003.0
2006-12-22 14:30:00,118.428,118.428,118.416,118.426,334000011.0
2006-12-22 14:31:00,118.422,118.439,118.422,118.424,435300009.0
2006-12-22 14:32:00,118.425,118.43,118.408,118.422,319800004.0
2006-12-22 14:33:00,118.406,118.414,118.399,118.414,121800002.0
2006-12-22 14:34:00,118.428,118.43,118.409,118.415,234800001.0
2006-12-22 14:35:00,118.417,118.429,118.417,118.421,266999999.0
2006-12-22 14:36:00,118.408,118.426,118.391,118.426,286099998.0
2006-12-22 14:37:00,118.438,118.44,118.43,118.43,174599997.0
2006-12-22 14:38:00,118.416,118.43,118.416,118.43,216299999.0
2006-12-22 14:39:00,118.425,118.428,118.406,118.406,150300000.0
2006-12-22 14:40:00,118.425,118.438,118.412,118.425,195600002.0
2006-12-22 14:41:00,118.435,118.447,118.435,118.439,171199997.0
2006-12-22 14:42:00,118.423,118.434,118.411,118.42,343399998.0
2006-12-22 14:43:00,118.443,118.445,118.406,118.406,352499994.0
2006-12-22 14:44:00,118.431,118.435,118.403,118.435,225000000.0
2006-12-22 14:45:00,118.428,118.446,118.42,118.434,317400001.0
2006-12-22 14:46:00,118.416,118.436,118.409,118.436,213900000.0
2006-12-22 14:47:00,118.431,118.44,118.397,118.397,227200003.0
2006-12-22 14:48:00,118.435,118.446,118.416,118.429,278099999.0
2006-12-22 14:49:00,118.432,118.439,118.426,118.435,297800003.0
2006-12-22 14:50:00,118.465,118.478,118.426,118.426,339899996.0
2006-12-22 14:51:00,118.423,118.43,118.42,118.429,287200001.0
2006-12-22 14:52:00,118.432,118.44,118.432,118.44,136200000.0
2006-12-22 14:53:00,118.433,118.447,118.427,118.447,332299997.0
2006-12-22 14:54:00,118.453,118.459,118.424,118.451,315100004.0
2006-12-22 14:55:00,118.42,118.444,118.406,118.436,143300004.0
2006-12-22 14:56:00,118.457,118.46,118.457,118.459,184999995.0
2006-12-22 14:57:00,118.463,118.463,118.447,118.452,145900001.0
2006-12-22 14:58:00,118.447,118.454,118.439,118.443,233899996.0
2006-12-22 14:59:00,118.44,118.443,118.43,118.443,133300002.0
2006-12-22 15:00:00,118.448,118.448,118.438,118.438,182000000.0
2006-12-22 15:01:00,118.448,118.45,118.415,118.415,144699998.0
2006-12-22 15:02:00,118.442,118.442,118.412,118.412,225199997.0
2006-12-22 15:03:00,118.448,118.452,118.445,118.445,149299997.0
2006-12-22 15:04:00,118.45,118.454,118.428,118.442,207500003.0
2006-12-22 15:05:00,118.452,118.46,118.437,118.46,151900001.0
2006-12-22 15:06:00,118.437,118.456,118.429,118.456,344400003.0
2006-12-22 15:07:00,118.437,118.451,118.432,118.451,251100002.0
2006-12-22 15:08:00,118.441,118.457,118.416,118.449,276000003.0
2006-12-22 15:09:00,118.452,118.46,118.418,118.457,314100000.0
2006-12-22 15:10:00,118.446,118.458,118.434,118.443,327400002.0
2006-12-22 15:11:00,118.448,118.451,118.428,118.428,426499991.0
2006-12-22 15:12:00,118.447,118.454,118.446,118.449,154199995.0
2006-12-22 15:13:00,118.445,118.463,118.43,118.443,171800002.0
2006-12-22 15:14:00,118.454,118.46,118.446,118.46,161399999.0
2006-12-22 15:15:00,118.467,118.467,118.448,118.448,246099999.0
2006-12-22 15:16:00,118.451,118.461,118.45,118.45,215099999.0
2006-12-22 15:17:00,118.448,118.451,118.442,118.442,130999999.0
2006-12-22 15:18:00,118.438,118.438,118.431,118.435,113500004.0
2006-12-22 15:19:00,118.44,118.444,118.406,118.434,257300002.0
2006-12-22 15:20:00,118.433,118.442,118.41,118.418,437400001.0
2006-12-22 15:21:00,118.448,118.449,118.437,118.443,367500001.0
2006-12-22 15:22:00,118.453,118.462,118.418,118.443,206300007.0
2006-12-22 15:23:00,118.448,118.449,118.437,118.438,253800005.0
2006-12-22 15:24:00,118.438,118.453,118.431,118.438,258799997.0
2006-12-22 15:25:00,118.442,118.45,118.437,118.445,457699998.0
2006-12-22 15:26:00,118.45,118.459,118.446,118.455,289199996.0
2006-12-22 15:27:00,118.445,118.445,118.42,118.44,175099998.0
2006-12-22 15:28:00,118.44,118.449,118.427,118.449,148000001.0
2006-12-22 15:29:00,118.448,118.466,118.447,118.466,122200000.0
2006-12-22 15:30:00,118.478,118.478,118.346,118.357,120699999.0
2006-12-22 15:31:00,118.405,118.454,118.405,118.427,251300003.0
2006-12-22 15:32:00,118.397,118.463,118.397,118.463,132199998.0
2006-12-22 15:33:00,118.453,118.467,118.431,118.448,362500001.0
2006-12-22 15:34:00,118.435,118.441,118.411,118.414,301300001.0
2006-12-22 15:35:00,118.413,118.418,118.409,118.418,186400000.0
2006-12-22 15:36:00,118.421,118.421,118.374,118.374,230100005.0
2006-12-22 15:37:00,118.35,118.374,118.34,118.37,312400005.0
2006-12-22 15:38:00,118.355,118.369,118.335,118.369,171699999.0
2006-12-22 15:39:00,118.353,118.396,118.353,118.383,177900003.0
2006-12-22 15:40:00,118.367,118.385,118.345,118.371,209599997.0
2006-12-22 15:41:00,118.365,118.374,118.355,118.355,297199999.0
2006-12-22 15:42:00,118.35,118.355,118.296,118.319,319100007.0
2006-12-22 15:43:00,118.326,118.326,118.301,118.307,225000000.0
2006-12-22 15:44:00,118.304,118.326,118.304,118.311,154399999.0
2006-12-22 15:45:00,118.307,118.326,118.307,118.317,195599999.0
2006-12-22 15:46:00,118.31,118.317,118.302,118.302,367200009.0
2006-12-22 15:47:00,118.272,118.335,118.272,118.322,218700003.0
2006-12-22 15:48:00,118.326,118.332,118.314,118.329,327399994.0
2006-12-22 15:49:00,118.317,118.317,118.295,118.304,282500002.0
2006-12-22 15:50:00,118.31,118.33,118.31,118.323,417899995.0
2006-12-22 15:51:00,118.344,118.36,118.329,118.334,263999996.0
2006-12-22 15:52:00,118.366,118.366,118.329,118.329,253600001.0
2006-12-22 15:53:00,118.322,118.337,118.322,118.33,254700001.0
2006-12-22 15:54:00,118.333,118.366,118.333,118.361,240400002.0
2006-12-22 15:55:00,118.367,118.368,118.358,118.368,188600002.0
2006-12-22 15:56:00,118.368,118.399,118.368,118.399,294400004.0
2006-12-22 15:57:00,118.391,118.396,118.382,118.383,102800000.0
2006-12-22 15:58:00,118.374,118.404,118.374,118.397,115600000.0
2006-12-22 15:59:00,118.387,118.396,118.375,118.389,258499998.0
2006-12-22 16:00:00,118.384,118.396,118.38,118.384,376299997.0
2006-12-22 16:01:00,118.38,118.392,118.379,118.387,186099998.0
2006-12-22 16:02:00,118.358,118.399,118.358,118.397,157300001.0
2006-12-22 16:03:00,118.387,118.409,118.36,118.409,295899997.0
2006-12-22 16:04:00,118.409,118.421,118.409,118.41,305599991.0
2006-12-22 16:05:00,118.405,118.417,118.405,118.407,183499999.0
2006-12-22 16:06:00,118.407,118.41,118.396,118.405,192000004.0
2006-12-22 16:07:00,118.413,118.417,118.413,118.417,144200005.0
2006-12-22 16:08:00,118.42,118.42,118.405,118.411,83100001.0
2006-12-22 16:09:00,118.421,118.421,118.407,118.407,180099998.0
2006-12-22 16:10:00,118.413,118.415,118.407,118.407,290599997.0
2006-12-22 16:11:00,118.42,118.425,118.411,118.422,97700002.0
2006-12-22 16:12:00,118.417,118.42,118.407,118.407,325199997.0
2006-12-22 16:13:00,118.413,118.413,118.404,118.407,182800000.0
2006-12-22 16:14:00,118.408,118.422,118.399,118.422,318700001.0
2006-12-22 16:15:00,118.432,118.438,118.43,118.438,98100003.0
2006-12-22 16:16:00,118.44,118.452,118.438,118.452,286599999.0
2006-12-22 16:17:00,118.459,118.469,118.45,118.462,157200004.0
2006-12-22 16:18:00,118.485,118.491,118.478,118.478,236099995.0
2006-12-22 16:19:00,118.468,118.474,118.443,118.466,371900009.0
2006-12-22 16:20:00,118.489,118.544,118.489,118.543,373300000.0
2006-12-22 16:21:00,118.542,118.55,118.522,118.532,261600005.0
2006-12-22 16:22:00,118.541,118.555,118.541,118.555,176899999.0
2006-12-22 16:23:00,118.54,118.546,118.508,118.546,197299997.0
2006-12-22 16:24:00,118.548,118.554,118.529,118.539,332800006.0
2006-12-22 16:25:00,118.553,118.569,118.553,118.56,181700000.0
2006-12-22 16:26:00,118.548,118.562,118.548,118.549,463699998.0
2006-12-22 16:27:00,118.542,118.548,118.532,118.548,213699999.0
2006-12-22 16:28:00,118.547,118.553,118.542,118.55,164500000.0
2006-12-22 16:29:00,118.554,118.554,118.54,118.54,234000002.0
2006-12-22 16:30:00,118.53,118.538,118.527,118.531,189199996.0
2006-12-22 16:31:00,118.52,118.531,118.517,118.527,251499995.0
2006-12-22 16:32:00,118.526,118.543,118.509,118.53,118600000.0
2006-12-22 16:33:00,118.532,118.546,118.511,118.54,433399997.0
2006-12-22 16:34:00,118.543,118.543,118.523,118.523,260899991.0
2006-12-22 16:35:00,118.522,118.543,118.521,118.535,281600000.0
2006-12-22 16:36:00,118.513,118.535,118.49,118.518,203300002.0
2006-12-22 16:37:00,118.528,118.528,118.513,118.514,285500004.0
2006-12-22 16:38:00,118.509,118.509,118.494,118.503,116200001.0
2006-12-22 16:39:00,118.511,118.519,118.497,118.516,219400001.0
2006-12-22 16:40:00,118.51,118.517,118.504,118.517,130599999.0
2006-12-22 16:41:00,118.521,118.521,118.498,118.511,270699998.0
2006-12-22 16:42:00,118.503,118.521,118.495,118.51,479700006.0
2006-12-22 16:43:00,118.515,118.525,118.502,118.502,261699990.0
2006-12-22 16:44:00,118.512,118.524,118.498,118.507,326400001.0
2006-12-22 16:45:00,118.52,118.525,118.509,118.52,481700004.0
2006-12-22 16:46:00,118.518,118.523,118.512,118.523,35500000.0
2006-12-22 16:47:00,118.532,118.541,118.522,118.54,117000002.0
2006-12-22 16:48:00,118.542,118.542,118.531,118.538,245199993.0
2006-12-22 16:49:00,118.54,118.545,118.54,118.542,184400001.0
2006-12-22 16:50:00,118.545,118.558,118.545,118.548,200100004.0
2006-12-22 16:51:00,118.562,118.562,118.544,118.544,391999996.0
2006-12-22 16:52:00,118.543,118.551,118.539,118.546,200600001.0
2006-12-22 16:53:00,118.543,118.547,118.543,118.545,52599999.0
2006-12-22 16:54:00,118.553,118.553,118.543,118.553,180500000.0
2006-12-22 16:55:00,118.54,118.552,118.54,118.546,158100002.0
2006-12-22 16:56:00,118.56,118.569,118.55,118.55,310400007.0
2006-12-22 16:57:00,118.549,118.568,118.54,118.548,322399998.0
2006-12-22 16:58:00,118.565,118.572,118.555,118.566,381299995.0
2006-12-22 16:59:00,118.564,118.564,118.514,118.53,132199999.0
2006-12-22 17:00:00,118.577,118.677,118.562,118.677,198400004.0
2006-12-22 17:01:00,118.702,118.748,118.697,118.738,289699994.0
2006-12-22 17:02:00,118.752,118.77,118.752,118.767,89299998.0
2006-12-22 17:03:00,118.762,118.767,118.744,118.744,223899997.0
2006-12-22 17:04:00,118.753,118.755,118.738,118.739,215299999.0
2006-12-22 17:05:00,118.741,118.741,118.727,118.73,174900000.0
2006-12-22 17:06:00,118.735,118.748,118.735,118.746,165200001.0
2006-12-22 17:07:00,118.742,118.742,118.728,118.728,120599999.0
2006-12-22 17:08:00,118.724,118.746,118.724,118.732,214600001.0
2006-12-22 17:09:00,118.718,118.745,118.704,118.738,184599999.0
2006-12-22 17:10:00,118.745,118.745,118.708,118.727,449999994.0
2006-12-22 17:11:00,118.731,118.748,118.731,118.741,168900003.0
2006-12-22 17:12:00,118.737,118.749,118.735,118.741,142100001.0
2006-12-22 17:13:00,118.732,118.744,118.712,118.744,297000002.0
2006-12-22 17:14:00,118.752,118.754,118.742,118.747,319199999.0
2006-12-22 17:15:00,118.741,118.747,118.733,118.745,310199994.0
2006-12-22 17:16:00,118.728,118.74,118.72,118.74,210800002.0
2006-12-22 17:17:00,118.746,118.751,118.738,118.738,231899997.0
2006-12-22 17:18:00,118.727,118.74,118.696,118.708,288400000.0
2006-12-22 17:19:00,118.739,118.771,118.732,118.767,256799994.0
2006-12-22 17:20:00,118.778,118.818,118.778,118.818,288000002.0
2006-12-22 17:21:00,118.83,118.83,118.808,118.81,359999998.0
2006-12-22 17:22:00,118.815,118.818,118.814,118.817,140999996.0
2006-12-22 17:23:00,118.812,118.823,118.81,118.819,190699999.0
2006-12-22 17:24:00,118.82,118.836,118.814,118.824,118699999.0
2006-12-22 17:25:00,118.821,118.827,118.815,118.826,241300001.0
2006-12-22 17:26:00,118.817,118.856,118.813,118.856,291900000.0
2006-12-22 17:27:00,118.852,118.852,118.84,118.84,136799998.0
2006-12-22 17:28:00,118.823,118.841,118.812,118.817,149200004.0
2006-12-22 17:29:00,118.815,118.815,118.773,118.793,204100000.0
2006-12-22 17:30:00,118.793,118.834,118.782,118.8,326299999.0
2006-12-22 17:31:00,118.805,118.817,118.781,118.797,265000000.0
2006-12-22 17:32:00,118.788,118.808,118.768,118.808,232600005.0
2006-12-22 17:33:00,118.809,118.811,118.798,118.805,289800000.0
2006-12-22 17:34:00,118.792,118.792,118.784,118.784,59499998.0
2006-12-22 17:35:00,118.775,118.776,118.76,118.76,146400001.0
2006-12-22 17:36:00,118.763,118.773,118.757,118.773,321399995.0
2006-12-22 17:37:00,118.77,118.776,118.753,118.753,225199995.0
2006-12-22 17:38:00,118.77,118.775,118.756,118.77,199299999.0
2006-12-22 17:39:00,118.78,118.792,118.771,118.792,318600000.0
2006-12-22 17:40:00,118.795,118.803,118.782,118.786,281500003.0
2006-12-22 17:41:00,118.808,118.811,118.798,118.8,355500006.0
2006-12-22 17:42:00,118.795,118.805,118.788,118.8,251699999.0
2006-12-22 17:43:00,118.789,118.809,118.786,118.793,322400005.0
2006-12-22 17:44:00,118.798,118.809,118.793,118.805,236700002.0
2006-12-22 17:45:00,118.793,118.8,118.772,118.797,432199992.0
2006-12-22 17:46:00,118.793,118.803,118.778,118.78,273400005.0
2006-12-22 17:47:00,118.795,118.809,118.795,118.809,162599999.0
2006-12-22 17:48:00,118.81,118.836,118.81,118.822,177700003.0
2006-12-22 17:49:00,118.824,118.849,118.824,118.841,154300002.0
2006-12-22 17:50:00,118.835,118.855,118.835,118.84,390799993.0
2006-12-22 17:51:00,118.832,118.847,118.832,118.835,306100000.0
2006-12-22 17:52:00,118.829,118.829,118.808,118.808,271700001.0
2006-12-22 17:53:00,118.816,118.829,118.8,118.8,302800009.0
2006-12-22 17:54:00,118.813,118.82,118.802,118.803,150400004.0
2006-12-22 17:55:00,118.804,118.815,118.797,118.815,146599997.0
2006-12-22 17:56:00,118.809,118.809,118.777,118.797,307199994.0
2006-12-22 17:57:00,118.793,118.81,118.79,118.81,402700000.0
2006-12-22 17:58:00,118.812,118.812,118.798,118.807,237699998.0
2006-12-22 17:59:00,118.818,118.818,118.761,118.775,271999998.0
2006-12-22 18:00:00,118.771,118.788,118.771,118.786,290500002.0
2006-12-22 18:01:00,118.777,118.788,118.752,118.766,1874200021.0
2006-12-22 18:02:00,118.93,118.95,118.92,118.93,1900500000.0
2006-12-22 18:03:00,118.94,118.94,118.9,118.91,1900500000.0
2006-12-22 18:04:00,118.92,118.92,118.9,118.9,1900500000.0
2006-12-22 18:06:00,118.91,118.91,118.89,118.89,1900500000.0
2006-12-22 18:07:00,118.87,118.88,118.87,118.88,1900500000.0
2006-12-22 18:08:00,118.89,118.89,118.89,118.89,1900500000.0
2006-12-22 18:09:00,118.9,118.91,118.89,118.9,1900500000.0
2006-12-22 18:10:00,118.89,118.9,118.89,118.9,1900500000.0
2006-12-22 18:11:00,118.75,118.75,118.726,118.738,1900500000.0
2006-12-22 18:12:00,118.741,118.751,118.734,118.737,1590900003.0
2006-12-22 18:13:00,118.92,118.92,118.92,118.92,1808399984.0
2006-12-22 18:14:00,118.91,118.91,118.87,118.87,1808399984.0
2006-12-22 18:15:00,118.88,118.9,118.87,118.87,1808399984.0
2006-12-22 18:16:00,118.88,118.88,118.86,118.86,1808399984.0
2006-12-22 18:17:00,118.737,118.752,118.736,118.752,1808399984.0
2006-12-22 18:18:00,118.86,118.86,118.86,118.86,1816300013.0
2006-12-22 18:19:00,118.85,118.85,118.85,118.85,1816300013.0
2006-12-22 18:20:00,118.86,118.86,118.86,118.86,1816300013.0
2006-12-22 18:21:00,118.87,118.87,118.86,118.86,1816300013.0
2006-12-22 18:23:00,118.85,118.85,118.84,118.84,1816300013.0
2006-12-22 18:24:00,118.85,118.85,118.85,118.85,1816300013.0
2006-12-22 18:25:00,118.86,118.88,118.85,118.87,1816300013.0
2006-12-22 18:26:00,118.86,118.86,118.85,118.85,1816300013.0
2006-12-22 18:27:00,118.753,118.753,118.742,118.746,1816300013.0
2006-12-22 18:28:00,118.733,118.756,118.733,118.747,1941200003.0
2006-12-22 18:29:00,118.87,118.9,118.87,118.88,1918300008.0
2006-12-22 18:30:00,118.737,118.744,118.723,118.74,1918300008.0
2006-12-22 18:33:00,118.89,118.9,118.88,118.88,1977600013.0
2006-12-22 18:34:00,118.87,118.88,118.87,118.88,1977600013.0
2006-12-22 18:35:00,118.9,118.9,118.89,118.9,1977600013.0
2006-12-22 18:36:00,118.777,118.789,118.771,118.789,1977600013.0
2006-12-22 18:37:00,118.79,118.811,118.785,118.811,1221500002.0
2006-12-22 18:38:00,118.807,118.807,118.763,118.795,1416699992.0
2006-12-22 18:39:00,118.791,118.803,118.755,118.791,520900001.0
2006-12-22 18:40:00,118.803,118.832,118.803,118.824,1385400005.0
2006-12-22 18:41:00,118.815,118.824,118.799,118.803,1631600006.0
2006-12-22 18:42:00,118.805,118.816,118.801,118.816,1474700011.0
2006-12-22 18:43:00,118.822,118.851,118.822,118.851,1233400002.0
2006-12-22 18:44:00,118.851,118.851,118.838,118.838,543100000.0
2006-12-22 18:45:00,118.838,118.85,118.832,118.836,1662999992.0
2006-12-22 18:46:00,118.836,118.844,118.828,118.835,1655400013.0
2006-12-22 18:47:00,118.823,118.842,118.802,118.829,603700003.0
2006-12-22 18:48:00,118.836,118.867,118.836,118.85,861200000.0
2006-12-22 18:49:00,118.85,118.873,118.85,118.86,1290099998.0
2006-12-22 18:50:00,118.858,118.858,118.83,118.845,1839699997.0
2006-12-22 18:51:00,118.844,118.865,118.807,118.84,1564799993.0
2006-12-22 18:52:00,118.842,118.842,118.826,118.837,1776600010.0
2006-12-22 18:53:00,118.847,118.851,118.822,118.836,1462499989.0
2006-12-22 18:54:00,118.85,118.875,118.85,118.873,1614699997.0
2006-12-22 18:55:00,118.872,118.897,118.871,118.897,1999000010.0
2006-12-22 18:56:00,118.896,118.908,118.871,118.871,369500000.0
2006-12-22 18:57:00,118.864,118.865,118.851,118.861,1270300000.0
2006-12-22 18:58:00,118.865,118.893,118.865,118.882,1566800021.0
2006-12-22 18:59:00,118.882,118.893,118.875,118.888,1800799993.0
2006-12-22 19:00:00,118.896,118.913,118.891,118.913,689200004.0
2006-12-22 19:01:00,118.916,118.929,118.914,118.914,553400003.0
2006-12-22 19:02:00,118.916,118.957,118.916,118.943,549899997.0
2006-12-22 19:03:00,118.936,118.936,118.904,118.909,1508299992.0
2006-12-22 19:04:00,118.905,118.911,118.891,118.909,1236600000.0
2006-12-22 19:05:00,118.905,118.905,118.873,118.877,806900001.0
2006-12-22 19:06:00,118.895,118.911,118.894,118.895,1203999988.0
2006-12-22 19:07:00,118.883,118.883,118.85,118.872,2070500002.0
2006-12-22 19:08:00,118.874,118.888,118.873,118.888,1858600003.0
2006-12-22 19:09:00,118.891,118.91,118.89,118.89,573599994.0
2006-12-22 19:10:00,118.902,118.907,118.887,118.901,656700007.0
2006-12-22 19:11:00,118.906,118.929,118.906,118.908,709700007.0
2006-12-22 19:12:00,118.905,118.925,118.888,118.906,1330500001.0
2006-12-22 19:13:00,118.91,118.921,118.888,118.898,668499998.0
2006-12-22 19:14:00,118.906,118.915,118.844,118.844,681000010.0
2006-12-22 19:15:00,118.879,118.889,118.849,118.87,1894799997.0
2006-12-22 19:16:00,118.871,118.884,118.86,118.86,691000002.0
2006-12-22 19:17:00,118.844,118.855,118.801,118.818,1121500001.0
2006-12-22 19:18:00,118.848,118.86,118.848,118.86,782799988.0
2006-12-22 19:19:00,118.852,118.863,118.84,118.85,1553500011.0
2006-12-22 19:20:00,118.85,118.865,118.834,118.843,767400006.0
2006-12-22 19:21:00,118.843,118.866,118.843,118.857,1211300002.0
2006-12-22 19:22:00,118.86,118.871,118.855,118.863,469999996.0
2006-12-22 19:24:00,118.845,118.851,118.834,118.846,1508999998.0
2006-12-22 19:25:00,118.848,118.862,118.848,118.857,1580499981.0
2006-12-22 19:26:00,118.9,118.9,118.9,118.9,1216999993.0
2006-12-22 19:27:00,118.87,118.881,118.861,118.865,1216999993.0
2006-12-22 19:28:00,118.86,118.87,118.86,118.87,815200007.0
2006-12-22 19:29:00,118.88,118.909,118.88,118.887,540900002.0
2006-12-22 19:30:00,118.89,118.897,118.881,118.884,647700002.0
2006-12-22 19:31:00,118.881,118.891,118.876,118.877,1609100007.0
2006-12-22 19:32:00,118.858,118.889,118.839,118.875,1697300011.0
2006-12-22 19:33:00,118.873,118.886,118.844,118.874,930100016.0
2006-12-22 19:34:00,118.883,118.89,118.862,118.883,1501800000.0
2006-12-22 19:35:00,118.887,118.893,118.884,118.89,950199991.0
2006-12-22 19:36:00,118.876,118.91,118.852,118.91,574200002.0
2006-12-22 19:37:00,118.905,118.911,118.891,118.911,226999999.0
2006-12-22 19:38:00,118.914,118.914,118.903,118.908,933100000.0
2006-12-22 19:39:00,118.92,118.936,118.903,118.926,1164499991.0
2006-12-22 19:40:00,118.921,118.921,118.88,118.893,915000003.0
2006-12-22 19:41:00,118.893,118.912,118.893,118.905,997800001.0
2006-12-22 19:42:00,118.869,118.907,118.866,118.88,928999999.0
2006-12-22 19:43:00,118.88,118.895,118.854,118.86,466300004.0
2006-12-22 19:44:00,118.86,118.875,118.86,118.875,1214299992.0
2006-12-22 19:45:00,118.873,118.873,118.858,118.863,697200002.0
2006-12-22 19:46:00,118.855,118.862,118.846,118.858,1014100000.0
2006-12-22 19:47:00,118.857,118.857,118.842,118.855,620400002.0
2006-12-22 19:48:00,118.854,118.895,118.85,118.894,1301500013.0
2006-12-22 19:49:00,118.9,118.9,118.864,118.89,583700008.0
2006-12-22 19:50:00,118.888,118.888,118.846,118.875,807700003.0
2006-12-22 19:51:00,118.85,118.907,118.85,118.875,719900000.0
2006-12-22 19:52:00,118.874,118.898,118.843,118.89,630800009.0
2006-12-22 19:53:00,118.889,118.896,118.884,118.887,1151600015.0
2006-12-22 19:54:00,118.878,118.892,118.878,118.885,1438400013.0
2006-12-22 19:55:00,118.877,118.896,118.856,118.893,599500006.0
2006-12-22 19:56:00,118.893,118.893,118.874,118.885,754600008.0
2006-12-22 19:57:00,118.888,118.912,118.888,118.912,663799998.0
2006-12-22 19:58:00,118.913,118.918,118.886,118.909,1666499994.0
2006-12-22 19:59:00,118.914,118.927,118.876,118.923,1106400010.0
2006-12-22 20:00:00,118.93,118.935,118.89,118.89,163800001.0
2006-12-22 20:01:00,118.92,118.928,118.915,118.925,713600001.0
2006-12-22 20:02:00,118.92,118.939,118.9,118.9,1080400009.0
2006-12-22 20:03:00,118.932,118.938,118.911,118.925,809999999.0
2006-12-22 20:04:00,118.925,118.932,118.918,118.932,853199992.0
2006-12-22 20:05:00,118.9,118.934,118.896,118.907,964100006.0
2006-12-22 20:06:00,118.929,118.937,118.923,118.927,1732800001.0
2006-12-22 20:07:00,118.92,118.932,118.919,118.925,868600000.0
2006-12-22 20:08:00,118.919,118.946,118.902,118.935,524100003.0
2006-12-22 20:09:00,118.928,118.928,118.915,118.927,1125599993.0
2006-12-22 20:10:00,118.933,118.937,118.899,118.923,849099994.0
2006-12-22 20:11:00,118.918,118.938,118.9,118.907,1823299988.0
2006-12-22 20:12:00,118.78,118.81,118.78,118.81,955400012.0
2006-12-22 20:13:00,118.929,118.933,118.924,118.924,955400012.0
2006-12-22 20:14:00,118.923,118.923,118.882,118.92,1135899995.0
2006-12-22 20:15:00,118.923,118.931,118.904,118.918,1236900001.0
2006-12-22 20:16:00,118.919,118.928,118.906,118.923,1062300008.0
2006-12-22 20:17:00,118.926,118.932,118.917,118.917,874900008.0
2006-12-22 20:18:00,118.924,118.924,118.905,118.914,247400002.0
2006-12-22 20:19:00,118.905,118.93,118.901,118.907,1389899991.0
2006-12-22 20:20:00,118.905,118.927,118.895,118.919,1036899992.0
2006-12-22 20:21:00,118.918,118.931,118.916,118.92,1385700002.0
2006-12-22 20:22:00,118.916,118.926,118.903,118.908,1290600007.0
2006-12-22 20:23:00,118.916,118.922,118.889,118.913,1004799993.0
2006-12-22 20:24:00,118.925,118.929,118.907,118.907,811300005.0
2006-12-22 20:25:00,118.921,118.921,118.902,118.902,999500001.0
2006-12-22 20:26:00,118.901,118.913,118.901,118.908,883199996.0
2006-12-22 20:27:00,118.903,118.903,118.894,118.896,1639500004.0
2006-12-22 20:28:00,118.893,118.906,118.87,118.897,2021300002.0
2006-12-22 20:31:00,118.911,118.911,118.88,118.901,2081199997.0
2006-12-22 20:32:00,118.907,118.921,118.897,118.897,2145500002.0
2006-12-22 20:33:00,118.921,118.929,118.895,118.895,775899997.0
2006-12-22 20:34:00,118.892,118.913,118.892,118.913,499099998.0
2006-12-22 20:35:00,118.912,118.912,118.899,118.912,767599988.0
2006-12-22 20:36:00,118.898,118.916,118.866,118.869,593299999.0
2006-12-22 20:37:00,118.889,118.917,118.889,118.912,338999998.0
2006-12-22 20:38:00,118.917,118.924,118.91,118.916,1018700002.0
2006-12-22 20:39:00,118.915,118.929,118.898,118.915,1024300009.0
2006-12-22 20:40:00,118.76,118.77,118.75,118.77,1127200008.0
2006-12-22 20:41:00,118.913,118.913,118.887,118.889,1127200008.0
2006-12-22 20:42:00,118.88,118.892,118.873,118.888,1261800007.0
2006-12-22 20:43:00,118.887,118.895,118.878,118.895,1433500010.0
2006-12-22 20:44:00,118.896,118.901,118.885,118.888,1578600003.0
2006-12-22 20:45:00,118.892,118.892,118.874,118.887,1455900006.0
2006-12-22 20:46:00,118.887,118.895,118.864,118.893,1235400017.0
2006-12-22 20:47:00,118.882,118.896,118.852,118.859,2141400015.0
2006-12-22 20:48:00,118.885,118.894,118.884,118.894,1440599994.0
2006-12-22 20:49:00,118.866,118.886,118.856,118.879,1272599997.0
2006-12-22 20:50:00,118.887,118.893,118.872,118.872,1532699988.0
2006-12-22 20:51:00,118.878,118.88,118.867,118.867,570899999.0
2006-12-22 20:52:00,118.882,118.883,118.878,118.883,149900001.0
2006-12-22 20:53:00,118.887,118.893,118.884,118.887,1196400000.0
2006-12-22 20:54:00,118.881,118.887,118.845,118.867,475499996.0
2006-12-22 20:55:00,118.864,118.864,118.849,118.851,1623199992.0
2006-12-22 20:56:00,118.853,118.858,118.83,118.836,716800002.0
2006-12-22 20:57:00,118.854,118.854,118.81,118.81,1545099992.0
2006-12-22 20:58:00,118.76,118.77,118.76,118.77,1984699985.0
2006-12-22 20:59:00,118.76,118.77,118.76,118.76,1984699985.0
2006-12-22 21:00:00,118.827,118.831,118.729,118.729,1984699985.0
2006-12-22 21:01:00,118.728,118.799,118.725,118.799,1511100011.0
2006-12-22 21:02:00,118.803,118.811,118.795,118.797,949999997.0
2006-12-22 21:03:00,118.797,118.798,118.774,118.78,1102900005.0
2006-12-22 21:04:00,118.782,118.798,118.78,118.785,338500000.0
2006-12-22 21:05:00,118.772,118.781,118.74,118.781,661099993.0
2006-12-22 21:06:00,118.772,118.787,118.744,118.768,1028699996.0
2006-12-22 21:07:00,118.77,118.77,118.721,118.727,1765000001.0
2006-12-22 21:08:00,118.727,118.749,118.714,118.749,816299994.0
2006-12-22 21:09:00,118.751,118.79,118.747,118.79,458199992.0
2006-12-22 21:10:00,118.795,118.795,118.761,118.763,515100000.0
2006-12-22 21:11:00,118.787,118.788,118.761,118.78,192999998.0
2006-12-22 21:12:00,118.771,118.804,118.771,118.804,383100001.0
2006-12-22 21:13:00,118.795,118.811,118.783,118.8,708600002.0
2006-12-22 21:14:00,118.787,118.787,118.744,118.757,1587599996.0
2006-12-22 21:15:00,118.757,118.776,118.74,118.742,2017200009.0
2006-12-22 21:16:00,118.76,118.76,118.725,118.737,1084900001.0
2006-12-22 21:17:00,118.768,118.77,118.748,118.768,1795899996.0
2006-12-22 21:18:00,118.767,118.774,118.762,118.768,868899995.0
2006-12-22 21:19:00,118.769,118.789,118.75,118.774,1384500006.0
2006-12-22 21:20:00,118.772,118.778,118.751,118.773,1115699998.0
2006-12-22 21:21:00,118.767,118.789,118.767,118.772,1208599995.0
2006-12-22 21:22:00,118.774,118.784,118.767,118.776,1807199994.0
2006-12-22 21:23:00,118.785,118.8,118.784,118.784,907900003.0
2006-12-22 21:24:00,118.785,118.797,118.763,118.771,1622000019.0
2006-12-22 21:25:00,118.786,118.791,118.77,118.78,1901399995.0
2006-12-22 21:26:00,118.78,118.786,118.769,118.769,925699994.0
2006-12-22 21:27:00,118.76,118.772,118.745,118.772,995100001.0
2006-12-22 21:28:00,118.77,118.787,118.761,118.787,399799997.0
2006-12-22 21:29:00,118.791,118.791,118.772,118.772,596000004.0
2006-12-22 21:30:00,118.792,118.809,118.789,118.792,998900003.0
2006-12-22 21:31:00,118.8,118.804,118.785,118.801,222700000.0
2006-12-22 21:32:00,118.791,118.791,118.766,118.775,1048399996.0
2006-12-22 21:33:00,118.765,118.779,118.763,118.767,398200005.0
2006-12-22 21:34:00,118.77,118.779,118.759,118.776,455600001.0
2006-12-22 21:35:00,118.783,118.783,118.766,118.769,304000007.0
2006-12-22 21:36:00,118.781,118.786,118.769,118.769,451799999.0
2006-12-22 21:37:00,118.77,118.775,118.754,118.754,528100007.0
2006-12-22 21:38:00,118.752,118.768,118.751,118.751,318399998.0
2006-12-22 21:39:00,118.77,118.775,118.768,118.775,444600001.0
2006-12-22 21:40:00,118.77,118.77,118.752,118.765,1047100002.0
2006-12-22 21:41:00,118.764,118.778,118.764,118.772,514200009.0
2006-12-22 21:42:00,118.772,118.784,118.772,118.778,1126799994.0
2006-12-22 21:43:00,118.771,118.776,118.762,118.762,468299997.0
2006-12-22 21:44:00,118.77,118.786,118.752,118.768,1421400008.0
2006-12-22 21:45:00,118.767,118.784,118.767,118.775,664600003.0
2006-12-22 21:46:00,118.76,118.776,118.751,118.755,778199999.0
2006-12-22 21:47:00,118.773,118.787,118.771,118.786,597000009.0
2006-12-22 21:48:00,118.778,118.789,118.77,118.783,935099999.0
2006-12-22 21:49:00,118.772,118.796,118.772,118.788,366199998.0
2006-12-22 21:50:00,118.782,118.782,118.767,118.767,191500000.0
2006-12-22 21:51:00,118.765,118.788,118.761,118.777,437200008.0
2006-12-22 21:52:00,118.75,118.78,118.75,118.768,121199996.0
2006-12-22 21:53:00,118.748,118.776,118.748,118.775,268100002.0
2006-12-22 21:54:00,118.769,118.769,118.727,118.745,597099993.0
2006-12-22 21:55:00,118.74,118.748,118.727,118.729,212899998.0
2006-12-22 21:56:00,118.742,118.768,118.742,118.763,441700001.0
2006-12-22 21:57:00,118.76,118.76,118.737,118.752,304000004.0
2006-12-22 21:58:00,118.763,118.768,118.738,118.742,241300002.0
2006-12-22 21:59:00,118.762,118.762,118.743,118.75,543899997.0
2006-12-22 22:00:00,118.747,118.766,118.738,118.75,802400006.0
2006-12-22 22:01:00,118.745,118.751,118.727,118.735,1229599999.0
2006-12-22 22:02:00,118.734,118.765,118.734,118.75,921199997.0
2006-12-22 22:03:00,118.743,118.762,118.739,118.741,363899997.0
2006-12-22 22:04:00,118.738,118.744,118.716,118.736,786700003.0
2006-12-22 22:05:00,118.741,118.761,118.741,118.75,257899996.0
2006-12-22 22:06:00,118.748,118.756,118.742,118.75,375999997.0
2006-12-22 22:07:00,118.759,118.762,118.756,118.758,301400004.0
2006-12-22 22:08:00,118.75,118.755,118.745,118.753,376500004.0
2006-12-22 22:09:00,118.752,118.763,118.752,118.76,227399993.0
2006-12-22 22:10:00,118.758,118.775,118.758,118.775,294599999.0
2006-12-22 22:11:00,118.762,118.773,118.757,118.757,552599998.0
2006-12-22 22:12:00,118.764,118.767,118.754,118.767,170999997.0
2006-12-22 22:13:00,118.76,118.782,118.752,118.768,506800001.0
2006-12-22 22:14:00,118.782,118.789,118.74,118.74,258200001.0
2006-12-22 22:15:00,118.769,118.774,118.765,118.774,346400006.0
2006-12-22 22:16:00,118.771,118.771,118.738,118.738,837399998.0
2006-12-22 22:17:00,118.743,118.756,118.737,118.756,232899999.0
2006-12-22 22:18:00,118.759,118.778,118.756,118.761,524100000.0
2006-12-22 22:19:00,118.758,118.763,118.749,118.763,512499997.0
2006-12-22 22:20:00,118.75,118.759,118.746,118.746,204299998.0
2006-12-22 22:21:00,118.747,118.75,118.743,118.747,381000000.0
2006-12-22 22:22:00,118.748,118.761,118.748,118.75,198400001.0
2006-12-22 22:23:00,118.748,118.751,118.747,118.75,164499999.0
2006-12-22 22:24:00,118.752,118.752,118.728,118.73,478099995.0
2006-12-22 22:25:00,118.731,118.766,118.731,118.748,387999997.0
2006-12-22 22:26:00,118.743,118.764,118.743,118.759,147199996.0
2006-12-22 22:27:00,118.767,118.776,118.762,118.767,753600011.0
2006-12-22 22:28:00,118.767,118.767,118.746,118.762,289599999.0
2006-12-22 22:29:00,118.758,118.774,118.756,118.769,156799998.0
2006-12-22 22:30:00,118.759,118.763,118.75,118.75,206899995.0
2006-12-22 22:31:00,118.756,118.762,118.75,118.76,157799997.0
2006-12-22 22:32:00,118.763,118.783,118.763,118.764,428300003.0
2006-12-22 22:33:00,118.762,118.762,118.75,118.75,676200002.0
2006-12-22 22:34:00,118.743,118.764,118.731,118.735,810000006.0
2006-12-22 22:35:00,118.76,118.772,118.746,118.772,341700003.0
2006-12-22 22:36:00,118.776,118.776,118.753,118.77,748399991.0
2006-12-22 22:37:00,118.771,118.771,118.759,118.768,189400004.0
2006-12-22 22:38:00,118.76,118.767,118.752,118.752,363000008.0
2006-12-22 22:39:00,118.77,118.77,118.752,118.76,290000002.0
2006-12-22 22:40:00,118.761,118.783,118.748,118.748,577800001.0
2006-12-22 22:41:00,118.76,118.771,118.755,118.77,241000001.0
2006-12-22 22:42:00,118.785,118.789,118.741,118.741,288300001.0
2006-12-22 22:43:00,118.733,118.78,118.733,118.753,183300001.0
2006-12-22 22:44:00,118.755,118.775,118.755,118.775,216100000.0
2006-12-22 22:45:00,118.785,118.809,118.763,118.763,417000001.0
2006-12-22 22:46:00,118.816,118.816,118.787,118.8,468400000.0
2006-12-22 22:47:00,118.818,118.818,118.765,118.773,242399995.0
2006-12-22 22:48:00,118.78,118.798,118.769,118.781,400200003.0
2006-12-22 22:49:00,118.797,118.797,118.779,118.788,386800006.0
2006-12-22 22:50:00,118.785,118.802,118.774,118.785,426499996.0
2006-12-22 22:51:00,118.786,118.802,118.781,118.788,432199998.0
2006-12-22 22:52:00,118.785,118.809,118.779,118.779,245699998.0
2006-12-22 22:53:00,118.783,118.808,118.783,118.787,479099998.0
2006-12-22 22:54:00,118.802,118.802,118.771,118.78,233499998.0
2006-12-22 22:55:00,118.79,118.79,118.759,118.769,298099999.0
2006-12-22 22:56:00,118.768,118.782,118.767,118.773,388700007.0
2006-12-22 22:57:00,118.772,118.775,118.757,118.765,399200001.0
2006-12-22 22:58:00,118.773,118.783,118.767,118.783,94000000.0
2006-12-22 22:59:00,118.771,118.789,118.758,118.758,296999996.0
2006-12-22 23:00:00,118.755,118.797,118.755,118.796,446900006.0
2006-12-22 23:01:00,118.795,118.803,118.79,118.801,173700001.0
2006-12-22 23:02:00,118.793,118.797,118.786,118.797,217399996.0
2006-12-22 23:03:00,118.794,118.809,118.79,118.79,186400003.0
2006-12-22 23:04:00,118.788,118.801,118.777,118.801,317800005.0
2006-12-22 23:05:00,118.794,118.798,118.773,118.773,166400000.0
2006-12-22 23:06:00,118.785,118.807,118.785,118.799,105800001.0
2006-12-22 23:07:00,118.788,118.797,118.788,118.79,125100000.0
2006-12-22 23:08:00,118.784,118.793,118.778,118.778,418099997.0
2006-12-22 23:09:00,118.783,118.801,118.778,118.8,402199998.0
2006-12-22 23:10:00,118.789,118.812,118.789,118.795,337400002.0
2006-12-22 23:11:00,118.828,118.829,118.775,118.775,144899999.0
2006-12-22 23:12:00,118.776,118.777,118.77,118.771,290600000.0
2006-12-22 23:13:00,118.78,118.786,118.77,118.77,279400000.0
2006-12-22 23:14:00,118.763,118.763,118.756,118.756,113299999.0
2006-12-22 23:15:00,118.759,118.763,118.752,118.762,176599997.0
2006-12-22 23:16:00,118.747,118.778,118.747,118.768,156999995.0
2006-12-22 23:17:00,118.751,118.757,118.743,118.743,182099999.0
2006-12-22 23:18:00,118.755,118.777,118.755,118.777,278399999.0
2006-12-22 23:19:00,118.752,118.761,118.752,118.752,239700002.0
2006-12-22 23:20:00,118.75,118.75,118.733,118.744,226800004.0
2006-12-22 23:21:00,118.756,118.777,118.755,118.755,198400002.0
2006-12-22 23:22:00,118.748,118.751,118.739,118.747,169900000.0
2006-12-22 23:23:00,118.753,118.753,118.744,118.748,144900000.0
2006-12-22 23:24:00,118.757,118.759,118.754,118.759,118599996.0
2006-12-22 23:25:00,118.758,118.772,118.756,118.772,341399997.0
2006-12-22 23:26:00,118.731,118.761,118.714,118.757,321700005.0
2006-12-22 23:27:00,118.776,118.786,118.749,118.786,305899997.0
2006-12-22 23:28:00,118.792,118.793,118.748,118.751,225600005.0
2006-12-22 23:29:00,118.763,118.774,118.754,118.762,208800001.0
2006-12-22 23:30:00,118.756,118.788,118.744,118.788,245700003.0
2006-12-22 23:31:00,118.777,118.786,118.762,118.762,285600004.0
2006-12-22 23:32:00,118.76,118.768,118.712,118.744,226700004.0
2006-12-22 23:33:00,118.753,118.765,118.74,118.765,93200003.0
2006-12-22 23:34:00,118.769,118.782,118.757,118.782,239500005.0
2006-12-22 23:35:00,118.77,118.77,118.745,118.76,318399998.0
2006-12-22 23:36:00,118.746,118.77,118.746,118.769,231099999.0
2006-12-22 23:37:00,118.772,118.775,118.766,118.774,206300004.0
2006-12-22 23:38:00,118.77,118.779,118.762,118.762,317900001.0
2006-12-22 23:39:00,118.764,118.765,118.76,118.76,120700001.0
2006-12-22 23:40:00,118.765,118.768,118.75,118.75,328100001.0
2006-12-22 23:41:00,118.76,118.76,118.698,118.698,309800002.0
2006-12-22 23:42:00,118.788,118.788,118.718,118.743,293100004.0
2006-12-22 23:43:00,118.759,118.781,118.759,118.759,165700000.0
2006-12-22 23:44:00,118.768,118.773,118.766,118.769,248500000.0
2006-12-22 23:45:00,118.772,118.775,118.757,118.772,272800004.0
2006-12-22 23:46:00,118.783,118.85,118.769,118.845,246399998.0
2006-12-22 23:47:00,118.804,118.826,118.761,118.799,291500003.0
2006-12-22 23:48:00,118.794,118.861,118.762,118.857,348399998.0
2006-12-22 23:49:00,118.846,118.851,118.768,118.794,330400006.0
2006-12-22 23:50:00,118.783,118.844,118.773,118.844,186800006.0
2006-12-22 23:51:00,118.845,118.845,118.825,118.827,124199996.0
2006-12-22 23:52:00,118.848,118.848,118.813,118.813,164500001.0
2006-12-22 23:53:00,118.815,118.815,118.801,118.801,295600001.0
2006-12-22 23:54:00,118.788,118.8,118.752,118.752,166000000.0
2006-12-22 23:55:00,118.828,118.828,118.751,118.751,231400000.0
2006-12-22 23:56:00,118.83,118.83,118.759,118.785,310200005.0
2006-12-22 23:57:00,118.796,118.845,118.796,118.845,87800001.0
2006-12-22 23:58:00,118.858,118.858,118.82,118.832,273299996.0
2006-12-22 23:59:00,118.826,118.826,118.781,118.805,235100006.0
2006-12-25 00:00:00,118.87,118.923,118.862,118.895,220300000.0
2006-12-25 00:01:00,118.883,118.891,118.883,118.887,117799998.0
2006-12-25 00:02:00,118.89,118.907,118.867,118.867,213900002.0
2006-12-25 00:03:00,118.89,118.89,118.849,118.849,152999997.0
2006-12-25 00:04:00,118.842,118.843,118.801,118.801,249600001.0
2006-12-25 00:05:00,118.783,118.783,118.764,118.771,246299998.0
2006-12-25 00:06:00,118.762,118.78,118.762,118.78,156800003.0
2006-12-25 00:07:00,118.78,118.78,118.768,118.78,172199999.0
2006-12-25 00:08:00,118.771,118.785,118.759,118.785,164199998.0
2006-12-25 00:09:00,118.797,118.81,118.79,118.81,382200005.0
2006-12-25 00:10:00,118.81,118.81,118.793,118.805,131300000.0
2006-12-25 00:11:00,118.802,118.809,118.792,118.806,169600000.0
2006-12-25 00:12:00,118.804,118.805,118.791,118.805,187800006.0
2006-12-25 00:13:00,118.807,118.807,118.796,118.803,216299999.0
2006-12-25 00:14:00,118.807,118.807,118.759,118.76,218100002.0
2006-12-25 00:15:00,118.76,118.765,118.745,118.755,246100001.0
2006-12-25 00:16:00,118.757,118.766,118.744,118.744,165999995.0
2006-12-25 00:17:00,118.748,118.759,118.746,118.756,199899999.0
2006-12-25 00:18:00,118.763,118.763,118.746,118.75,217100002.0
2006-12-25 00:19:00,118.747,118.758,118.743,118.745,248899995.0
2006-12-25 00:20:00,118.75,118.758,118.743,118.757,179599997.0
2006-12-25 00:21:00,118.759,118.761,118.753,118.756,245399997.0
2006-12-25 00:22:00,118.75,118.759,118.741,118.751,209500002.0
2006-12-25 00:23:00,118.76,118.786,118.757,118.767,287800000.0
2006-12-25 00:24:00,118.761,118.784,118.761,118.763,322200007.0
2006-12-25 00:25:00,118.758,118.803,118.758,118.793,294599994.0
2006-12-25 00:26:00,118.799,118.809,118.799,118.807,282199995.0
2006-12-25 00:27:00,118.81,118.819,118.807,118.807,133199998.0
2006-12-25 00:28:00,118.808,118.819,118.808,118.815,152100004.0
2006-12-25 00:29:00,118.807,118.823,118.803,118.823,183000002.0
2006-12-25 00:30:00,118.82,118.82,118.799,118.813,273999999.0
2006-12-25 00:31:00,118.813,118.818,118.797,118.818,307499999.0
2006-12-25 00:32:00,118.812,118.812,118.794,118.794,167300001.0
2006-12-25 00:33:00,118.807,118.82,118.807,118.817,134800003.0
2006-12-25 00:34:00,118.814,118.819,118.803,118.803,108900002.0
2006-12-25 00:35:00,118.808,118.81,118.795,118.805,267199999.0
2006-12-25 00:36:00,118.807,118.81,118.793,118.793,367499991.0
2006-12-25 00:37:00,118.794,118.803,118.785,118.803,328599997.0
2006-12-25 00:38:00,118.8,118.805,118.793,118.805,136599999.0
2006-12-25 00:39:00,118.809,118.809,118.795,118.804,365799999.0
2006-12-25 00:40:00,118.803,118.807,118.802,118.804,134000000.0
2006-12-25 00:41:00,118.812,118.824,118.802,118.804,195300001.0
2006-12-25 00:42:00,118.808,118.831,118.805,118.83,367699994.0
2006-12-25 00:43:00,118.832,118.832,118.801,118.803,344500003.0
2006-12-25 00:44:00,118.797,118.804,118.792,118.792,166199999.0
2006-12-25 00:45:00,118.798,118.811,118.795,118.807,143700000.0
2006-12-25 00:46:00,118.81,118.81,118.795,118.8,272499998.0
2006-12-25 00:47:00,118.808,118.81,118.8,118.8,140700001.0
2006-12-25 00:48:00,118.79,118.802,118.79,118.802,276799999.0
2006-12-25 00:49:00,118.795,118.808,118.795,118.807,105900001.0
2006-12-25 00:50:00,118.793,118.796,118.773,118.773,73600000.0
2006-12-25 00:51:00,118.76,118.795,118.76,118.785,223800000.0
2006-12-25 00:52:00,118.777,118.802,118.774,118.802,373400004.0
2006-12-25 00:53:00,118.813,118.813,118.804,118.812,269200001.0
2006-12-25 00:54:00,118.82,118.823,118.818,118.819,128600000.0
2006-12-25 00:55:00,118.798,118.815,118.779,118.815,192400006.0
2006-12-25 00:56:00,118.811,118.818,118.79,118.795,172100004.0
2006-12-25 00:57:00,118.8,118.809,118.769,118.769,199199998.0
2006-12-25 00:58:00,118.792,118.815,118.76,118.76,117400000.0
2006-12-25 00:59:00,118.779,118.818,118.779,118.809,152600002.0
2006-12-25 01:00:00,118.773,118.803,118.77,118.803,298399998.0
2006-12-25 01:01:00,118.803,118.806,118.788,118.806,202399998.0
2006-12-25 01:02:00,118.765,118.773,118.756,118.764,223599994.0
2006-12-25 01:03:00,118.768,118.773,118.751,118.773,318199997.0
2006-12-25 01:04:00,118.782,118.791,118.768,118.781,249899996.0
2006-12-25 01:05:00,118.768,118.781,118.765,118.781,231600003.0
2006-12-25 01:06:00,118.78,118.807,118.776,118.783,180200001.0
2006-12-25 01:07:00,118.793,118.8,118.772,118.772,274700001.0
2006-12-25 01:08:00,118.765,118.765,118.755,118.755,116200001.0
2006-12-25 01:09:00,118.758,118.77,118.757,118.767,204800003.0
2006-12-25 01:10:00,118.762,118.822,118.762,118.792,244099999.0
2006-12-25 01:11:00,118.802,118.824,118.794,118.794,132800001.0
2006-12-25 01:12:00,118.81,118.825,118.789,118.794,228399999.0
2006-12-25 01:13:00,118.785,118.801,118.784,118.795,462199999.0
2006-12-25 01:14:00,118.785,118.819,118.776,118.797,126500000.0
2006-12-25 01:15:00,118.788,118.831,118.781,118.815,196100003.0
2006-12-25 01:16:00,118.81,118.81,118.798,118.805,216999996.0
2006-12-25 01:17:00,118.807,118.807,118.793,118.803,400800001.0
2006-12-25 01:18:00,118.808,118.81,118.795,118.803,309099998.0
2006-12-25 01:19:00,118.772,118.8,118.766,118.779,203800001.0
2006-12-25 01:20:00,118.784,118.787,118.762,118.762,191499997.0
2006-12-25 01:21:00,118.792,118.798,118.784,118.787,233700000.0
2006-12-25 01:22:00,118.803,118.811,118.801,118.801,224900003.0
2006-12-25 01:23:00,118.803,118.803,118.793,118.801,204699996.0
2006-12-25 01:24:00,118.79,118.794,118.781,118.781,254999996.0
2006-12-25 01:25:00,118.777,118.791,118.771,118.781,134799999.0
2006-12-25 01:26:00,118.775,118.78,118.751,118.778,219299995.0
2006-12-25 01:27:00,118.767,118.782,118.753,118.763,257399997.0
2006-12-25 01:28:00,118.752,118.79,118.748,118.774,373100009.0
2006-12-25 01:29:00,118.763,118.806,118.762,118.806,220100005.0
2006-12-25 01:30:00,118.8,118.809,118.775,118.775,130100000.0
2006-12-25 01:31:00,118.758,118.798,118.758,118.798,240600003.0
2006-12-25 01:32:00,118.78,118.815,118.772,118.815,277499994.0
2006-12-25 01:33:00,118.785,118.795,118.763,118.763,272600003.0
2006-12-25 01:34:00,118.758,118.774,118.753,118.76,323300005.0
2006-12-25 01:35:00,118.773,118.773,118.757,118.757,328499999.0
2006-12-25 01:36:00,118.757,118.769,118.757,118.761,61799999.0
2006-12-25 01:37:00,118.759,118.793,118.758,118.793,293900000.0
2006-12-25 01:38:00,118.81,118.815,118.792,118.804,284699995.0
2006-12-25 01:39:00,118.79,118.795,118.788,118.788,181800001.0
2006-12-25 01:40:00,118.776,118.787,118.762,118.769,368299997.0
2006-12-25 01:41:00,118.765,118.787,118.765,118.784,199100004.0
2006-12-25 01:42:00,118.745,118.761,118.745,118.761,222500002.0
2006-12-25 01:43:00,118.757,118.759,118.744,118.747,229499998.0
2006-12-25 01:44:00,118.742,118.757,118.742,118.749,205500003.0
2006-12-25 01:45:00,118.743,118.752,118.733,118.752,330599995.0
2006-12-25 01:46:00,118.77,118.793,118.766,118.793,113700001.0
2006-12-25 01:47:00,118.762,118.79,118.745,118.745,251800004.0
2006-12-25 01:48:00,118.751,118.782,118.744,118.775,258199999.0
2006-12-25 01:49:00,118.768,118.771,118.757,118.762,253900001.0
2006-12-25 01:50:00,118.782,118.784,118.75,118.75,405099998.0
2006-12-25 01:51:00,118.766,118.776,118.737,118.742,320400004.0
2006-12-25 01:52:00,118.787,118.791,118.772,118.772,22500000.0
2006-12-25 01:53:00,118.777,118.793,118.773,118.793,300399998.0
2006-12-25 01:54:00,118.778,118.778,118.74,118.747,262699999.0
2006-12-25 01:55:00,118.762,118.762,118.732,118.735,273099995.0
2006-12-25 01:56:00,118.722,118.772,118.717,118.772,404500006.0
2006-12-25 01:57:00,118.762,118.768,118.744,118.768,133100001.0
2006-12-25 01:58:00,118.761,118.761,118.733,118.748,367100003.0
2006-12-25 01:59:00,118.76,118.76,118.732,118.735,260100003.0
2006-12-25 02:00:00,118.757,118.763,118.732,118.732,364700000.0
2006-12-25 02:01:00,118.736,118.755,118.713,118.755,233500001.0
2006-12-25 02:02:00,118.756,118.756,118.722,118.73,465900005.0
2006-12-25 02:03:00,118.742,118.755,118.733,118.738,251600000.0
2006-12-25 02:04:00,118.725,118.752,118.72,118.738,267900003.0
2006-12-25 02:05:00,118.745,118.754,118.717,118.741,140500000.0
2006-12-25 02:06:00,118.718,118.757,118.71,118.744,295000003.0
2006-12-25 02:07:00,118.76,118.771,118.724,118.743,255300006.0
2006-12-25 02:08:00,118.755,118.766,118.74,118.757,272400002.0
2006-12-25 02:09:00,118.78,118.784,118.744,118.76,238000002.0
2006-12-25 02:10:00,118.745,118.767,118.721,118.746,287899999.0
2006-12-25 02:11:00,118.768,118.781,118.76,118.768,201700000.0
2006-12-25 02:12:00,118.733,118.786,118.729,118.786,238600001.0
2006-12-25 02:13:00,118.785,118.791,118.757,118.774,298500000.0
2006-12-25 02:14:00,118.767,118.775,118.758,118.767,155499999.0
2006-12-25 02:15:00,118.787,118.801,118.768,118.768,269500002.0
2006-12-25 02:16:00,118.77,118.773,118.745,118.749,260800001.0
2006-12-25 02:17:00,118.76,118.777,118.76,118.772,228700004.0
2006-12-25 02:18:00,118.756,118.756,118.744,118.748,145399999.0
2006-12-25 02:19:00,118.746,118.761,118.746,118.758,113500003.0
2006-12-25 02:20:00,118.764,118.778,118.756,118.759,201199998.0
2006-12-25 02:21:00,118.772,118.781,118.754,118.772,240700000.0
2006-12-25 02:22:00,118.768,118.777,118.758,118.776,203700000.0
2006-12-25 02:23:00,118.779,118.78,118.768,118.778,152399997.0
2006-12-25 02:24:00,118.773,118.779,118.745,118.779,111000002.0
2006-12-25 02:25:00,118.775,118.779,118.761,118.774,307100009.0
2006-12-25 02:26:00,118.762,118.773,118.744,118.773,362699999.0
2006-12-25 02:27:00,118.75,118.776,118.75,118.75,176400001.0
2006-12-25 02:28:00,118.732,118.749,118.732,118.736,148499999.0
2006-12-25 02:29:00,118.747,118.759,118.74,118.759,157000000.0
2006-12-25 02:30:00,118.765,118.783,118.735,118.773,210299999.0
2006-12-25 02:31:00,118.748,118.788,118.74,118.785,195899998.0
2006-12-25 02:32:00,118.778,118.78,118.756,118.771,450399994.0
2006-12-25 02:33:00,118.763,118.77,118.731,118.77,280700002.0
2006-12-25 02:34:00,118.778,118.778,118.738,118.753,323400006.0
2006-12-25 02:35:00,118.745,118.753,118.726,118.743,227099997.0
2006-12-25 02:36:00,118.782,118.789,118.764,118.784,200400004.0
2006-12-25 02:37:00,118.782,118.794,118.758,118.782,266099999.0
2006-12-25 02:38:00,118.795,118.806,118.758,118.77,238799999.0
2006-12-25 02:39:00,118.763,118.787,118.757,118.761,230000007.0
2006-12-25 02:40:00,118.769,118.782,118.758,118.782,250300005.0
2006-12-25 02:41:00,118.792,118.795,118.751,118.763,261499996.0
2006-12-25 02:42:00,118.776,118.802,118.765,118.802,231399999.0
2006-12-25 02:43:00,118.798,118.798,118.761,118.768,76400001.0
2006-12-25 02:44:00,118.767,118.815,118.767,118.799,384499997.0
2006-12-25 02:45:00,118.797,118.81,118.777,118.785,423000007.0
2006-12-25 02:46:00,118.793,118.807,118.777,118.786,168100001.0
2006-12-25 02:47:00,118.775,118.8,118.765,118.785,361499998.0
2006-12-25 02:48:00,118.774,118.803,118.765,118.803,157600000.0
2006-12-25 02:49:00,118.817,118.822,118.81,118.822,243899994.0
2006-12-25 02:50:00,118.813,118.813,118.788,118.795,141799997.0
2006-12-25 02:51:00,118.8,118.8,118.769,118.782,190100001.0
2006-12-25 02:52:00,118.795,118.8,118.775,118.788,186500000.0
2006-12-25 02:53:00,118.793,118.799,118.77,118.779,315399997.0
2006-12-25 02:54:00,118.773,118.787,118.752,118.752,210100006.0
2006-12-25 02:55:00,118.736,118.776,118.73,118.775,230799998.0
2006-12-25 02:56:00,118.773,118.774,118.737,118.758,296700005.0
2006-12-25 02:57:00,118.747,118.767,118.736,118.739,248599996.0
2006-12-25 02:58:00,118.762,118.769,118.743,118.758,354899998.0
2006-12-25 02:59:00,118.748,118.776,118.745,118.762,101400000.0
2006-12-25 03:00:00,118.747,118.755,118.738,118.746,181699998.0
2006-12-25 03:01:00,118.743,118.758,118.734,118.758,248199999.0
2006-12-25 03:02:00,118.747,118.761,118.741,118.748,98600001.0
2006-12-25 03:03:00,118.752,118.782,118.752,118.773,179300004.0
2006-12-25 03:04:00,118.762,118.78,118.75,118.763,296099994.0
2006-12-25 03:05:00,118.732,118.782,118.732,118.764,363000009.0
2006-12-25 03:06:00,118.778,118.779,118.746,118.764,185399997.0
2006-12-25 03:07:00,118.743,118.784,118.743,118.76,252199998.0
2006-12-25 03:08:00,118.752,118.788,118.752,118.775,315999994.0
2006-12-25 03:09:00,118.765,118.786,118.746,118.786,93099999.0
2006-12-25 03:10:00,118.785,118.789,118.753,118.756,339700000.0
2006-12-25 03:11:00,118.798,118.798,118.753,118.762,154399999.0
2006-12-25 03:12:00,118.768,118.785,118.753,118.774,371999990.0
2006-12-25 03:13:00,118.78,118.786,118.759,118.775,413599999.0
2006-12-25 03:14:00,118.78,118.79,118.757,118.757,202800003.0
2006-12-25 03:15:00,118.78,118.79,118.762,118.762,156799999.0
2006-12-25 03:16:00,118.785,118.785,118.767,118.775,356399999.0
2006-12-25 03:17:00,118.763,118.786,118.759,118.785,316800000.0
2006-12-25 03:18:00,118.787,118.787,118.761,118.775,162099999.0
2006-12-25 03:19:00,118.766,118.769,118.749,118.769,201300001.0
2006-12-25 03:20:00,118.787,118.787,118.741,118.742,339100007.0
2006-12-25 03:21:00,118.76,118.78,118.754,118.759,243800002.0
2006-12-25 03:22:00,118.755,118.772,118.747,118.772,405099995.0
2006-12-25 03:23:00,118.78,118.795,118.761,118.767,231900001.0
2006-12-25 03:24:00,118.792,118.8,118.771,118.8,270000001.0
2006-12-25 03:25:00,118.812,118.815,118.759,118.759,239300000.0
2006-12-25 03:26:00,118.78,118.787,118.765,118.769,144899997.0
2006-12-25 03:27:00,118.77,118.806,118.766,118.806,226400001.0
2006-12-25 03:28:00,118.803,118.803,118.783,118.794,360800005.0
2006-12-25 03:29:00,118.787,118.807,118.785,118.803,251999997.0
2006-12-25 03:30:00,118.788,118.806,118.788,118.798,236000001.0
2006-12-25 03:31:00,118.788,118.825,118.775,118.821,224899996.0
2006-12-25 03:32:00,118.815,118.824,118.782,118.795,228099998.0
2006-12-25 03:33:00,118.79,118.822,118.766,118.822,138199997.0
2006-12-25 03:34:00,118.827,118.827,118.781,118.813,238100003.0
2006-12-25 03:35:00,118.795,118.816,118.793,118.81,271500008.0
2006-12-25 03:36:00,118.815,118.824,118.777,118.777,210699997.0
2006-12-25 03:37:00,118.772,118.807,118.772,118.801,124099997.0
2006-12-25 03:38:00,118.788,118.803,118.773,118.786,169900004.0
2006-12-25 03:39:00,118.789,118.795,118.766,118.784,208900000.0
2006-12-25 03:40:00,118.792,118.814,118.771,118.782,191200006.0
2006-12-25 03:41:00,118.787,118.801,118.772,118.796,319899997.0
2006-12-25 03:42:00,118.79,118.793,118.773,118.778,229100002.0
2006-12-25 03:43:00,118.765,118.799,118.763,118.798,209700003.0
2006-12-25 03:44:00,118.798,118.804,118.765,118.781,103900001.0
2006-12-25 03:45:00,118.778,118.804,118.76,118.799,127199997.0
2006-12-25 03:46:00,118.795,118.799,118.769,118.769,223799997.0
2006-12-25 03:47:00,118.785,118.803,118.779,118.779,190200004.0
2006-12-25 03:48:00,118.805,118.828,118.803,118.828,215399998.0
2006-12-25 03:49:00,118.837,118.84,118.821,118.821,81700000.0
2006-12-25 03:50:00,118.82,118.829,118.788,118.793,187199998.0
2006-12-25 03:51:00,118.797,118.804,118.775,118.785,354700003.0
2006-12-25 03:52:00,118.789,118.83,118.787,118.83,311999998.0
2006-12-25 03:53:00,118.818,118.818,118.792,118.792,154199997.0
2006-12-25 03:54:00,118.797,118.826,118.797,118.826,157100000.0
2006-12-25 03:55:00,118.808,118.812,118.782,118.787,282500001.0
2006-12-25 03:56:00,118.822,118.831,118.782,118.782,201500000.0
2006-12-25 03:57:00,118.777,118.818,118.777,118.816,140600003.0
2006-12-25 03:58:00,118.786,118.801,118.78,118.799,196899998.0
2006-12-25 03:59:00,118.802,118.825,118.789,118.819,425999997.0
2006-12-25 04:00:00,118.819,118.826,118.79,118.801,363300006.0
2006-12-25 04:01:00,118.8,118.807,118.787,118.803,347299998.0
2006-12-25 04:02:00,118.82,118.82,118.79,118.804,238899998.0
2006-12-25 04:03:00,118.828,118.828,118.791,118.791,156299999.0
2006-12-25 04:04:00,118.805,118.82,118.793,118.82,293700000.0
2006-12-25 04:05:00,118.812,118.834,118.794,118.824,134299998.0
2006-12-25 04:06:00,118.807,118.808,118.797,118.799,339300002.0
2006-12-25 04:07:00,118.797,118.825,118.796,118.803,378500002.0
2006-12-25 04:08:00,118.808,118.81,118.795,118.81,319700006.0
2006-12-25 04:09:00,118.822,118.83,118.794,118.804,300499993.0
2006-12-25 04:10:00,118.815,118.82,118.799,118.817,270300002.0
2006-12-25 04:11:00,118.81,118.825,118.8,118.816,247200001.0
2006-12-25 04:12:00,118.808,118.821,118.79,118.821,233600004.0
2006-12-25 04:13:00,118.805,118.825,118.795,118.825,205600002.0
2006-12-25 04:14:00,118.817,118.818,118.8,118.8,275300003.0
2006-12-25 04:15:00,118.805,118.82,118.793,118.82,166000000.0
2006-12-25 04:16:00,118.808,118.827,118.795,118.823,249399996.0
2006-12-25 04:17:00,118.805,118.827,118.805,118.826,309300004.0
2006-12-25 04:18:00,118.82,118.824,118.804,118.819,190200004.0
2006-12-25 04:19:00,118.82,118.826,118.8,118.8,215899998.0
2006-12-25 04:20:00,118.8,118.8,118.782,118.79,105500002.0
2006-12-25 04:21:00,118.789,118.801,118.787,118.801,101100003.0
2006-12-25 04:22:00,118.806,118.806,118.764,118.776,259200000.0
2006-12-25 04:23:00,118.782,118.788,118.77,118.77,252899997.0
2006-12-25 04:24:00,118.767,118.82,118.767,118.818,251399999.0
2006-12-25 04:25:00,118.808,118.822,118.799,118.822,338900003.0
2006-12-25 04:26:00,118.804,118.833,118.798,118.833,311000003.0
2006-12-25 04:27:00,118.803,118.822,118.797,118.81,231299999.0
2006-12-25 04:28:00,118.816,118.821,118.809,118.812,151299999.0
2006-12-25 04:29:00,118.798,118.821,118.797,118.821,362600003.0
2006-12-25 04:30:00,118.81,118.825,118.788,118.788,147200000.0
2006-12-25 04:31:00,118.785,118.812,118.781,118.808,98499998.0
2006-12-25 04:32:00,118.795,118.813,118.792,118.795,342200001.0
2006-12-25 04:33:00,118.798,118.835,118.798,118.827,168300001.0
2006-12-25 04:34:00,118.792,118.82,118.788,118.82,138799997.0
2006-12-25 04:35:00,118.818,118.818,118.805,118.814,259799997.0
2006-12-25 04:36:00,118.795,118.825,118.793,118.825,197900000.0
2006-12-25 04:37:00,118.818,118.818,118.788,118.788,125600001.0
2006-12-25 04:38:00,118.798,118.809,118.784,118.799,242499995.0
2006-12-25 04:39:00,118.798,118.805,118.787,118.799,352700001.0
2006-12-25 04:40:00,118.812,118.821,118.803,118.818,190700001.0
2006-12-25 04:41:00,118.797,118.817,118.784,118.811,159099999.0
2006-12-25 04:42:00,118.826,118.828,118.802,118.802,294000002.0
2006-12-25 04:43:00,118.8,118.814,118.79,118.805,245699997.0
2006-12-25 04:44:00,118.801,118.804,118.789,118.796,122600001.0
2006-12-25 04:45:00,118.795,118.806,118.783,118.801,179600001.0
2006-12-25 04:46:00,118.795,118.815,118.784,118.801,436500002.0
2006-12-25 04:47:00,118.805,118.821,118.789,118.818,216099995.0
2006-12-25 04:48:00,118.808,118.823,118.796,118.818,285900003.0
2006-12-25 04:49:00,118.821,118.821,118.799,118.817,418600003.0
2006-12-25 04:50:00,118.815,118.828,118.804,118.804,321500002.0
2006-12-25 04:51:00,118.804,118.828,118.804,118.818,304200001.0
2006-12-25 04:52:00,118.812,118.816,118.792,118.8,248799999.0
2006-12-25 04:53:00,118.795,118.815,118.794,118.794,398400000.0
2006-12-25 04:54:00,118.798,118.829,118.785,118.812,303799995.0
2006-12-25 04:55:00,118.802,118.824,118.8,118.807,311600001.0
2006-12-25 04:56:00,118.806,118.82,118.797,118.814,199000000.0
2006-12-25 04:57:00,118.802,118.815,118.794,118.807,206600000.0
2006-12-25 04:58:00,118.801,118.801,118.773,118.785,145000004.0
2006-12-25 04:59:00,118.782,118.797,118.782,118.793,179200000.0
2006-12-25 05:00:00,118.81,118.812,118.781,118.783,221500004.0
2006-12-25 05:01:00,118.787,118.801,118.775,118.789,231099997.0
2006-12-25 05:02:00,118.78,118.819,118.779,118.819,155400000.0
2006-12-25 05:03:00,118.81,118.819,118.81,118.818,221300002.0
2006-12-25 05:04:00,118.815,118.815,118.785,118.788,248100001.0
2006-12-25 05:05:00,118.818,118.824,118.792,118.816,274400002.0
2006-12-25 05:06:00,118.812,118.818,118.792,118.807,306300002.0
2006-12-25 05:07:00,118.801,118.815,118.788,118.815,168699997.0
2006-12-25 05:08:00,118.811,118.819,118.788,118.799,355000003.0
2006-12-25 05:09:00,118.782,118.823,118.782,118.816,316199994.0
2006-12-25 05:10:00,118.81,118.815,118.782,118.795,231500001.0
2006-12-25 05:11:00,118.805,118.806,118.763,118.775,253199995.0
2006-12-25 05:12:00,118.792,118.798,118.76,118.773,251700000.0
2006-12-25 05:13:00,118.787,118.8,118.774,118.8,238200002.0
2006-12-25 05:14:00,118.8,118.803,118.784,118.794,185099999.0
2006-12-25 05:15:00,118.803,118.814,118.795,118.801,240199999.0
2006-12-25 05:16:00,118.812,118.82,118.787,118.82,375400000.0
2006-12-25 05:17:00,118.822,118.822,118.79,118.79,253799998.0
2006-12-25 05:18:00,118.793,118.81,118.793,118.81,40600000.0
2006-12-25 05:19:00,118.809,118.823,118.797,118.797,414100004.0
2006-12-25 05:20:00,118.798,118.818,118.784,118.818,169999999.0
2006-12-25 05:21:00,118.829,118.829,118.801,118.812,398200000.0
2006-12-25 05:22:00,118.817,118.822,118.804,118.822,349399996.0
2006-12-25 05:23:00,118.822,118.823,118.807,118.822,223200003.0
2006-12-25 05:24:00,118.832,118.832,118.812,118.829,131000002.0
2006-12-25 05:25:00,118.83,118.835,118.823,118.831,392299994.0
2006-12-25 05:26:00,118.782,118.799,118.778,118.78,343199998.0
2006-12-25 05:27:00,118.782,118.789,118.773,118.783,290900000.0
2006-12-25 05:28:00,118.782,118.79,118.782,118.786,146899998.0
2006-12-25 05:29:00,118.779,118.779,118.774,118.774,70999997.0
2006-12-25 05:30:00,118.778,118.792,118.777,118.787,54800000.0
2006-12-25 05:31:00,118.783,118.791,118.782,118.788,365000003.0
2006-12-25 05:32:00,118.786,118.792,118.773,118.784,400299998.0
2006-12-25 05:33:00,118.784,118.785,118.777,118.785,231700001.0
2006-12-25 05:34:00,118.778,118.788,118.778,118.78,463400002.0
2006-12-25 05:35:00,118.785,118.821,118.785,118.818,241399996.0
2006-12-25 05:36:00,118.827,118.827,118.779,118.78,310100000.0
2006-12-25 05:37:00,118.778,118.818,118.775,118.818,245600004.0
2006-12-25 05:38:00,118.822,118.822,118.803,118.807,160699998.0
2006-12-25 05:39:00,118.799,118.824,118.796,118.809,231900005.0
2006-12-25 05:40:00,118.8,118.8,118.773,118.791,220400000.0
2006-12-25 05:41:00,118.807,118.821,118.796,118.805,244499998.0
2006-12-25 05:42:00,118.807,118.814,118.8,118.804,146500002.0
2006-12-25 05:43:00,118.808,118.819,118.799,118.801,210900001.0
2006-12-25 05:44:00,118.803,118.805,118.797,118.8,166800003.0
2006-12-25 05:45:00,118.804,118.811,118.799,118.81,237899999.0
2006-12-25 05:46:00,118.81,118.823,118.793,118.813,269400000.0
2006-12-25 05:47:00,118.814,118.814,118.784,118.795,231100000.0
2006-12-25 05:48:00,118.801,118.818,118.78,118.818,285200000.0
2006-12-25 05:49:00,118.82,118.827,118.801,118.814,226999997.0
2006-12-25 05:50:00,118.793,118.828,118.789,118.811,259600003.0
2006-12-25 05:51:00,118.815,118.815,118.794,118.803,257399997.0
2006-12-25 05:52:00,118.8,118.825,118.793,118.825,206099999.0
2006-12-25 05:53:00,118.817,118.829,118.811,118.817,272299998.0
2006-12-25 05:54:00,118.81,118.831,118.799,118.831,417599998.0
2006-12-25 05:55:00,118.842,118.845,118.806,118.831,318000002.0
2006-12-25 05:56:00,118.831,118.847,118.82,118.823,311900002.0
2006-12-25 05:57:00,118.822,118.824,118.814,118.814,128899996.0
2006-12-25 05:58:00,118.805,118.834,118.79,118.794,271599998.0
2006-12-25 05:59:00,118.807,118.834,118.797,118.797,198900001.0
2006-12-25 06:00:00,118.807,118.857,118.807,118.855,251099997.0
2006-12-25 06:01:00,118.84,118.84,118.824,118.828,199399995.0
2006-12-25 06:02:00,118.83,118.85,118.816,118.85,255100000.0
2006-12-25 06:03:00,118.837,118.851,118.83,118.837,147100001.0
2006-12-25 06:04:00,118.835,118.844,118.819,118.819,147800001.0
2006-12-25 06:05:00,118.818,118.838,118.815,118.833,404300000.0
2006-12-25 06:06:00,118.836,118.868,118.836,118.865,336199997.0
2006-12-25 06:07:00,118.857,118.87,118.824,118.824,170899999.0
2006-12-25 06:08:00,118.813,118.836,118.804,118.822,304499999.0
2006-12-25 06:09:00,118.81,118.826,118.805,118.826,196999997.0
2006-12-25 06:10:00,118.826,118.826,118.811,118.814,42800001.0
2006-12-25 06:11:00,118.824,118.838,118.824,118.828,445999988.0
2006-12-25 06:12:00,118.82,118.841,118.812,118.812,189500000.0
2006-12-25 06:13:00,118.806,118.823,118.806,118.823,159200001.0
2006-12-25 06:14:00,118.81,118.847,118.797,118.84,241099998.0
2006-12-25 06:15:00,118.843,118.848,118.796,118.805,180000001.0
2006-12-25 06:16:00,118.8,118.829,118.789,118.821,336100003.0
2006-12-25 06:17:00,118.8,118.835,118.795,118.802,410799994.0
2006-12-25 06:18:00,118.82,118.828,118.799,118.815,225200003.0
2006-12-25 06:19:00,118.792,118.828,118.791,118.805,218200003.0
2006-12-25 06:20:00,118.792,118.817,118.77,118.817,281399994.0
2006-12-25 06:21:00,118.79,118.832,118.79,118.808,218399997.0
2006-12-25 06:22:00,118.804,118.823,118.797,118.804,253099999.0
2006-12-25 06:23:00,118.796,118.826,118.786,118.826,205800003.0
2006-12-25 06:24:00,118.795,118.839,118.795,118.829,292400001.0
2006-12-25 06:25:00,118.819,118.846,118.805,118.805,181299996.0
2006-12-25 06:26:00,118.812,118.837,118.804,118.816,301799996.0
2006-12-25 06:27:00,118.848,118.849,118.803,118.814,193099999.0
2006-12-25 06:28:00,118.792,118.855,118.792,118.853,224999998.0
2006-12-25 06:29:00,118.813,118.846,118.803,118.841,159800002.0
2006-12-25 06:30:00,118.832,118.832,118.82,118.831,122199999.0
2006-12-25 06:31:00,118.823,118.848,118.823,118.836,188999998.0
2006-12-25 06:32:00,118.828,118.848,118.813,118.848,268100003.0
2006-12-25 06:33:00,118.831,118.842,118.823,118.837,292399996.0
2006-12-25 06:34:00,118.848,118.85,118.838,118.847,206500004.0
2006-12-25 06:35:00,118.833,118.852,118.819,118.826,175499998.0
2006-12-25 06:36:00,118.807,118.855,118.807,118.839,481300005.0
2006-12-25 06:37:00,118.845,118.854,118.822,118.831,150200003.0
2006-12-25 06:38:00,118.832,118.841,118.815,118.824,167600004.0
2006-12-25 06:39:00,118.84,118.844,118.817,118.836,363599996.0
2006-12-25 06:40:00,118.835,118.849,118.82,118.841,325000000.0
2006-12-25 06:41:00,118.82,118.847,118.815,118.841,177800001.0
2006-12-25 06:42:00,118.815,118.843,118.81,118.838,249699998.0
2006-12-25 06:43:00,118.835,118.849,118.82,118.839,311300000.0
2006-12-25 06:44:00,118.821,118.841,118.817,118.841,230800000.0
2006-12-25 06:45:00,118.833,118.857,118.822,118.822,118800001.0
2006-12-25 06:46:00,118.835,118.855,118.835,118.849,221799998.0
2006-12-25 06:47:00,118.839,118.863,118.837,118.848,255400003.0
2006-12-25 06:48:00,118.845,118.849,118.828,118.849,109000000.0
2006-12-25 06:49:00,118.867,118.869,118.822,118.822,195299999.0
2006-12-25 06:50:00,118.83,118.861,118.83,118.857,258799999.0
2006-12-25 06:51:00,118.842,118.846,118.821,118.821,271099997.0
2006-12-25 06:52:00,118.837,118.843,118.826,118.827,304100002.0
2006-12-25 06:53:00,118.832,118.868,118.832,118.862,134300003.0
2006-12-25 06:54:00,118.845,118.861,118.83,118.846,311000000.0
2006-12-25 06:55:00,118.852,118.853,118.807,118.825,286000003.0
2006-12-25 06:56:00,118.845,118.861,118.829,118.854,293700000.0
2006-12-25 06:57:00,118.845,118.878,118.835,118.862,348999998.0
2006-12-25 06:58:00,118.855,118.86,118.829,118.842,61600000.0
2006-12-25 06:59:00,118.84,118.864,118.829,118.846,288099995.0
2006-12-25 07:00:00,118.856,118.88,118.843,118.868,353299998.0
2006-12-25 07:01:00,118.867,118.877,118.846,118.86,190800001.0
2006-12-25 07:02:00,118.87,118.875,118.852,118.858,477300007.0
2006-12-25 07:03:00,118.87,118.874,118.855,118.863,298099999.0
2006-12-25 07:04:00,118.882,118.882,118.869,118.87,353800002.0
2006-12-25 07:05:00,118.867,118.88,118.838,118.86,288799996.0
2006-12-25 07:06:00,118.855,118.883,118.855,118.855,141100000.0
2006-12-25 07:07:00,118.867,118.878,118.854,118.878,289400005.0
2006-12-25 07:08:00,118.877,118.892,118.864,118.872,154100003.0
2006-12-25 07:09:00,118.87,118.874,118.861,118.863,169100005.0
2006-12-25 07:10:00,118.854,118.887,118.854,118.878,261399998.0
2006-12-25 07:11:00,118.878,118.885,118.865,118.883,175400004.0
2006-12-25 07:12:00,118.885,118.885,118.855,118.862,219199993.0
2006-12-25 07:13:00,118.847,118.867,118.838,118.86,271300001.0
2006-12-25 07:14:00,118.868,118.897,118.868,118.893,246100007.0
2006-12-25 07:15:00,118.882,118.892,118.852,118.875,337200004.0
2006-12-25 07:16:00,118.867,118.876,118.867,118.876,74300003.0
2006-12-25 07:17:00,118.89,118.89,118.881,118.89,115400000.0
2006-12-25 07:18:00,118.889,118.889,118.854,118.854,135900002.0
2006-12-25 07:19:00,118.857,118.884,118.855,118.879,287099995.0
2006-12-25 07:20:00,118.871,118.896,118.871,118.88,323999994.0
2006-12-25 07:21:00,118.881,118.911,118.874,118.911,395199996.0
2006-12-25 07:22:00,118.9,118.921,118.894,118.907,485299997.0
2006-12-25 07:23:00,118.905,118.912,118.889,118.902,265200001.0
2006-12-25 07:24:00,118.909,118.909,118.885,118.906,316399994.0
2006-12-25 07:25:00,118.91,118.916,118.889,118.903,277400002.0
2006-12-25 07:26:00,118.905,118.914,118.898,118.899,235499999.0
2006-12-25 07:27:00,118.901,118.916,118.886,118.888,176300000.0
2006-12-25 07:28:00,118.888,118.897,118.879,118.883,238999996.0
2006-12-25 07:29:00,118.88,118.898,118.866,118.898,204100000.0
2006-12-25 07:30:00,118.895,118.895,118.873,118.883,192800002.0
2006-12-25 07:31:00,118.897,118.897,118.859,118.865,251699998.0
2006-12-25 07:32:00,118.855,118.907,118.852,118.876,259199997.0
2006-12-25 07:33:00,118.88,118.894,118.873,118.894,310099999.0
2006-12-25 07:34:00,118.888,118.888,118.862,118.877,215899997.0
2006-12-25 07:35:00,118.862,118.892,118.862,118.875,152100003.0
2006-12-25 07:36:00,118.873,118.889,118.866,118.881,200999999.0
2006-12-25 07:37:00,118.882,118.885,118.864,118.879,176499998.0
2006-12-25 07:38:00,118.869,118.876,118.858,118.863,193100000.0
2006-12-25 07:39:00,118.863,118.878,118.863,118.87,235600005.0
2006-12-25 07:40:00,118.865,118.872,118.85,118.855,396000004.0
2006-12-25 07:41:00,118.862,118.885,118.862,118.877,272900006.0
2006-12-25 07:42:00,118.875,118.884,118.864,118.869,206799998.0
2006-12-25 07:43:00,118.888,118.889,118.865,118.882,182100004.0
2006-12-25 07:44:00,118.865,118.881,118.856,118.856,300699998.0
2006-12-25 07:45:00,118.838,118.87,118.834,118.857,324200006.0
2006-12-25 07:46:00,118.852,118.861,118.84,118.861,423499996.0
2006-12-25 07:47:00,118.858,118.86,118.852,118.852,206000001.0
2006-12-25 07:48:00,118.857,118.886,118.857,118.866,372199993.0
2006-12-25 07:49:00,118.872,118.874,118.863,118.863,244999997.0
2006-12-25 07:50:00,118.848,118.873,118.847,118.873,207599995.0
2006-12-25 07:51:00,118.88,118.88,118.85,118.865,361399991.0
2006-12-25 07:52:00,118.865,118.876,118.858,118.87,193899999.0
2006-12-25 07:53:00,118.855,118.864,118.834,118.864,210999995.0
2006-12-25 07:54:00,118.865,118.872,118.85,118.857,282699996.0
2006-12-25 07:55:00,118.86,118.883,118.852,118.857,254100001.0
2006-12-25 07:56:00,118.874,118.874,118.837,118.837,218700001.0
2006-12-25 07:57:00,118.853,118.857,118.839,118.847,356199999.0
2006-12-25 07:58:00,118.852,118.867,118.842,118.852,269499992.0
2006-12-25 07:59:00,118.838,118.86,118.825,118.86,110999998.0
2006-12-25 08:00:00,118.854,118.859,118.816,118.833,264100003.0
2006-12-25 08:01:00,118.85,118.852,118.824,118.847,460300002.0
2006-12-25 08:02:00,118.845,118.849,118.826,118.849,179100000.0
2006-12-25 08:03:00,118.844,118.855,118.824,118.848,91000002.0
2006-12-25 08:04:00,118.842,118.858,118.825,118.825,249599996.0
2006-12-25 08:05:00,118.838,118.846,118.808,118.826,256800001.0
2006-12-25 08:06:00,118.833,118.865,118.83,118.833,314900000.0
2006-12-25 08:07:00,118.843,118.856,118.84,118.852,232100003.0
2006-12-25 08:08:00,118.859,118.862,118.833,118.856,383399994.0
2006-12-25 08:09:00,118.87,118.87,118.844,118.862,250400002.0
2006-12-25 08:10:00,118.853,118.869,118.844,118.864,154900003.0
2006-12-25 08:11:00,118.853,118.853,118.819,118.819,172200000.0
2006-12-25 08:12:00,118.835,118.858,118.804,118.858,268700000.0
2006-12-25 08:13:00,118.86,118.87,118.847,118.86,291100003.0
2006-12-25 08:14:00,118.87,118.87,118.835,118.838,301499994.0
2006-12-25 08:15:00,118.838,118.871,118.825,118.868,286199999.0
2006-12-25 08:16:00,118.853,118.856,118.842,118.846,266700004.0
2006-12-25 08:17:00,118.83,118.848,118.824,118.839,241600009.0
2006-12-25 08:18:00,118.835,118.852,118.818,118.848,271500006.0
2006-12-25 08:19:00,118.827,118.841,118.821,118.824,237099995.0
2006-12-25 08:20:00,118.81,118.835,118.797,118.833,286500000.0
2006-12-25 08:21:00,118.83,118.836,118.816,118.829,204400004.0
2006-12-25 08:22:00,118.832,118.843,118.824,118.836,281199998.0
2006-12-25 08:23:00,118.847,118.86,118.821,118.828,324000006.0
2006-12-25 08:24:00,118.84,118.84,118.802,118.818,330000002.0
2006-12-25 08:25:00,118.835,118.84,118.817,118.827,252000007.0
2006-12-25 08:26:00,118.83,118.841,118.818,118.841,279200006.0
2006-12-25 08:27:00,118.843,118.853,118.806,118.853,235100006.0
2006-12-25 08:28:00,118.849,118.85,118.819,118.825,170300001.0
2006-12-25 08:29:00,118.835,118.839,118.826,118.839,189900007.0
2006-12-25 08:30:00,118.828,118.851,118.824,118.83,175899999.0
2006-12-25 08:31:00,118.832,118.843,118.817,118.837,315099998.0
2006-12-25 08:32:00,118.815,118.85,118.805,118.849,153399999.0
2006-12-25 08:33:00,118.845,118.856,118.825,118.849,201200000.0
2006-12-25 08:34:00,118.851,118.851,118.807,118.824,366200004.0
2006-12-25 08:35:00,118.828,118.856,118.821,118.856,167699997.0
2006-12-25 08:36:00,118.845,118.859,118.831,118.844,218399999.0
2006-12-25 08:37:00,118.847,118.847,118.827,118.827,31900000.0
2006-12-25 08:38:00,118.862,118.864,118.826,118.857,199399998.0
2006-12-25 08:39:00,118.865,118.865,118.828,118.844,270899998.0
2006-12-25 08:40:00,118.851,118.851,118.819,118.833,313600002.0
2006-12-25 08:41:00,118.849,118.858,118.834,118.855,419200006.0
2006-12-25 08:42:00,118.843,118.854,118.843,118.853,255899999.0
2006-12-25 08:43:00,118.877,118.882,118.858,118.858,296600003.0
2006-12-25 08:44:00,118.861,118.861,118.809,118.84,186299998.0
2006-12-25 08:45:00,118.863,118.868,118.82,118.859,361199995.0
2006-12-25 08:46:00,118.838,118.855,118.816,118.851,262400002.0
2006-12-25 08:47:00,118.857,118.867,118.834,118.848,242900001.0
2006-12-25 08:48:00,118.85,118.86,118.831,118.843,328000001.0
2006-12-25 08:49:00,118.868,118.868,118.819,118.819,335700003.0
2006-12-25 08:50:00,118.83,118.848,118.813,118.848,223300007.0
2006-12-25 08:51:00,118.865,118.873,118.84,118.857,155899998.0
2006-12-25 08:52:00,118.868,118.868,118.827,118.831,289199997.0
2006-12-25 08:53:00,118.835,118.856,118.827,118.848,138600000.0
2006-12-25 08:54:00,118.85,118.854,118.82,118.854,162600002.0
2006-12-25 08:55:00,118.837,118.837,118.809,118.82,119899996.0
2006-12-25 08:56:00,118.828,118.856,118.815,118.841,205299995.0
2006-12-25 08:57:00,118.831,118.845,118.82,118.836,210999999.0
2006-12-25 08:58:00,118.841,118.856,118.822,118.83,271000005.0
2006-12-25 08:59:00,118.811,118.843,118.795,118.827,209599998.0
2006-12-25 09:00:00,118.826,118.85,118.815,118.835,228700000.0
2006-12-25 09:01:00,118.84,118.855,118.821,118.845,391600004.0
2006-12-25 09:02:00,118.864,118.864,118.807,118.807,134199999.0
2006-12-25 09:03:00,118.85,118.856,118.838,118.838,179399999.0
2006-12-25 09:04:00,118.831,118.853,118.818,118.853,208199999.0
2006-12-25 09:05:00,118.85,118.854,118.806,118.822,244800000.0
2006-12-25 09:06:00,118.84,118.855,118.829,118.842,171699999.0
2006-12-25 09:07:00,118.837,118.856,118.829,118.85,241399996.0
2006-12-25 09:08:00,118.852,118.862,118.828,118.856,119100001.0
2006-12-25 09:09:00,118.862,118.864,118.815,118.845,171000002.0
2006-12-25 09:10:00,118.84,118.872,118.838,118.855,466599999.0
2006-12-25 09:11:00,118.848,118.869,118.832,118.853,298000004.0
2006-12-25 09:12:00,118.843,118.85,118.822,118.834,282000004.0
2006-12-25 09:13:00,118.847,118.857,118.802,118.836,155800002.0
2006-12-25 09:14:00,118.86,118.864,118.823,118.851,281400004.0
2006-12-25 09:15:00,118.825,118.865,118.81,118.865,348700000.0
2006-12-25 09:16:00,118.857,118.862,118.811,118.823,256099997.0
2006-12-25 09:17:00,118.831,118.858,118.823,118.83,255099997.0
2006-12-25 09:18:00,118.867,118.867,118.819,118.842,265500004.0
2006-12-25 09:19:00,118.852,118.853,118.813,118.842,221900002.0
2006-12-25 09:20:00,118.825,118.836,118.813,118.83,199199999.0
2006-12-25 09:21:00,118.835,118.852,118.818,118.835,313199991.0
2006-12-25 09:22:00,118.842,118.845,118.795,118.828,196200001.0
2006-12-25 09:23:00,118.835,118.847,118.823,118.84,208600004.0
2006-12-25 09:24:00,118.848,118.848,118.793,118.823,195200001.0
2006-12-25 09:25:00,118.829,118.849,118.81,118.84,236100001.0
2006-12-25 09:26:00,118.828,118.841,118.802,118.838,264999995.0
2006-12-25 09:27:00,118.828,118.842,118.812,118.842,231999997.0
2006-12-25 09:28:00,118.86,118.86,118.79,118.835,296299998.0
2006-12-25 09:29:00,118.835,118.839,118.817,118.83,185599997.0
2006-12-25 09:30:00,118.822,118.845,118.796,118.843,112400000.0
2006-12-25 09:31:00,118.825,118.845,118.811,118.834,185800002.0
2006-12-25 09:32:00,118.848,118.848,118.805,118.807,229099999.0
2006-12-25 09:33:00,118.833,118.849,118.812,118.847,276799999.0
2006-12-25 09:34:00,118.828,118.828,118.806,118.819,185199998.0
2006-12-25 09:35:00,118.838,118.84,118.805,118.83,190399998.0
2006-12-25 09:36:00,118.822,118.839,118.802,118.815,332000000.0
2006-12-25 09:37:00,118.832,118.838,118.809,118.813,250800000.0
2006-12-25 09:38:00,118.801,118.827,118.783,118.805,349800002.0
2006-12-25 09:39:00,118.795,118.837,118.789,118.803,380600003.0
2006-12-25 09:40:00,118.811,118.854,118.811,118.82,338900003.0
2006-12-25 09:41:00,118.81,118.843,118.81,118.824,239000006.0
2006-12-25 09:42:00,118.825,118.835,118.814,118.822,178099997.0
2006-12-25 09:43:00,118.84,118.84,118.805,118.829,202299996.0
2006-12-25 09:44:00,118.825,118.832,118.808,118.821,206000001.0
2006-12-25 09:45:00,118.822,118.824,118.802,118.82,261200001.0
2006-12-25 09:46:00,118.83,118.83,118.805,118.817,203999999.0
2006-12-25 09:47:00,118.813,118.82,118.796,118.818,219299998.0
2006-12-25 09:48:00,118.797,118.832,118.792,118.826,260299998.0
2006-12-25 09:49:00,118.813,118.813,118.778,118.802,250300006.0
2006-12-25 09:50:00,118.81,118.82,118.785,118.801,231400002.0
2006-12-25 09:51:00,118.793,118.805,118.783,118.8,205999997.0
2006-12-25 09:52:00,118.8,118.817,118.788,118.812,344300002.0
2006-12-25 09:53:00,118.805,118.827,118.805,118.826,180100002.0
2006-12-25 09:54:00,118.829,118.835,118.796,118.808,202200004.0
2006-12-25 09:55:00,118.816,118.831,118.797,118.823,291399994.0
2006-12-25 09:56:00,118.837,118.839,118.806,118.806,168799999.0
2006-12-25 09:57:00,118.813,118.828,118.805,118.828,238700000.0
2006-12-25 09:58:00,118.813,118.823,118.79,118.82,235200003.0
2006-12-25 09:59:00,118.783,118.823,118.783,118.823,207299999.0
2006-12-25 10:00:00,118.82,118.833,118.809,118.825,466200004.0
2006-12-25 10:01:00,118.833,118.833,118.81,118.819,254999998.0
2006-12-25 10:02:00,118.832,118.832,118.803,118.817,225100002.0
2006-12-25 10:03:00,118.815,118.841,118.794,118.833,287700000.0
2006-12-25 10:04:00,118.818,118.818,118.797,118.815,225099998.0
2006-12-25 10:05:00,118.805,118.824,118.769,118.824,269500000.0
2006-12-25 10:06:00,118.82,118.83,118.771,118.771,233100002.0
2006-12-25 10:07:00,118.765,118.778,118.734,118.766,428500001.0
2006-12-25 10:08:00,118.785,118.816,118.748,118.748,218100003.0
2006-12-25 10:09:00,118.774,118.798,118.759,118.773,317400003.0
2006-12-25 10:10:00,118.828,118.828,118.794,118.809,351000003.0
2006-12-25 10:11:00,118.833,118.833,118.77,118.785,236800008.0
2006-12-25 10:12:00,118.808,118.825,118.795,118.813,378900003.0
2006-12-25 10:13:00,118.813,118.828,118.79,118.828,217799995.0
2006-12-25 10:14:00,118.785,118.813,118.783,118.807,217100003.0
2006-12-25 10:15:00,118.823,118.823,118.788,118.788,177800003.0
2006-12-25 10:16:00,118.78,118.809,118.779,118.799,202399998.0
2006-12-25 10:17:00,118.802,118.804,118.765,118.787,473000002.0
2006-12-25 10:18:00,118.783,118.807,118.761,118.773,495499997.0
2006-12-25 10:19:00,118.756,118.768,118.751,118.751,269400003.0
2006-12-25 10:20:00,118.766,118.811,118.766,118.778,253700002.0
2006-12-25 10:21:00,118.791,118.792,118.768,118.775,263599997.0
2006-12-25 10:22:00,118.775,118.778,118.745,118.758,394100002.0
2006-12-25 10:23:00,118.79,118.794,118.765,118.776,263299998.0
2006-12-25 10:24:00,118.772,118.775,118.74,118.756,226400001.0
2006-12-25 10:25:00,118.743,118.768,118.737,118.75,404199998.0
2006-12-25 10:26:00,118.75,118.76,118.717,118.748,178900004.0
2006-12-25 10:27:00,118.745,118.756,118.728,118.742,376700000.0
2006-12-25 10:28:00,118.738,118.75,118.714,118.726,315599999.0
2006-12-25 10:29:00,118.723,118.77,118.718,118.763,178700003.0
2006-12-25 10:30:00,118.808,118.808,118.73,118.742,241499996.0
2006-12-25 10:31:00,118.718,118.75,118.705,118.735,199499993.0
2006-12-25 10:32:00,118.746,118.748,118.693,118.694,256400001.0
2006-12-25 10:33:00,118.704,118.722,118.682,118.682,245199993.0
2006-12-25 10:34:00,118.702,118.721,118.7,118.717,146200001.0
2006-12-25 10:35:00,118.74,118.74,118.693,118.695,192300005.0
2006-12-25 10:36:00,118.705,118.733,118.705,118.708,134699999.0
2006-12-25 10:37:00,118.735,118.76,118.718,118.751,332000000.0
2006-12-25 10:38:00,118.757,118.757,118.706,118.717,183200003.0
2006-12-25 10:39:00,118.735,118.745,118.716,118.729,323200005.0
2006-12-25 10:40:00,118.713,118.766,118.705,118.75,206200001.0
2006-12-25 10:41:00,118.736,118.754,118.722,118.754,270699999.0
2006-12-25 10:42:00,118.755,118.762,118.712,118.727,189900002.0
2006-12-25 10:43:00,118.745,118.756,118.728,118.751,335100000.0
2006-12-25 10:44:00,118.72,118.761,118.71,118.71,301600005.0
2006-12-25 10:45:00,118.722,118.743,118.707,118.722,337700001.0
2006-12-25 10:46:00,118.69,118.744,118.686,118.715,310699999.0
2006-12-25 10:47:00,118.712,118.719,118.705,118.711,222399997.0
2006-12-25 10:48:00,118.723,118.743,118.707,118.707,162000003.0
2006-12-25 10:49:00,118.718,118.759,118.718,118.756,196799999.0
2006-12-25 10:50:00,118.747,118.769,118.723,118.737,232199996.0
2006-12-25 10:51:00,118.737,118.744,118.713,118.716,264100001.0
2006-12-25 10:52:00,118.702,118.753,118.697,118.747,207600002.0
2006-12-25 10:53:00,118.737,118.758,118.708,118.739,343600002.0
2006-12-25 10:54:00,118.747,118.759,118.69,118.69,205000003.0
2006-12-25 10:55:00,118.699,118.775,118.699,118.741,235399997.0
2006-12-25 10:56:00,118.753,118.77,118.724,118.754,288700006.0
2006-12-25 10:57:00,118.76,118.775,118.72,118.72,290700001.0
2006-12-25 10:58:00,118.732,118.774,118.732,118.768,227800002.0
2006-12-25 10:59:00,118.768,118.768,118.706,118.706,160600000.0
2006-12-25 11:00:00,118.69,118.765,118.687,118.76,157699996.0
2006-12-25 11:01:00,118.769,118.776,118.711,118.715,198100001.0
2006-12-25 11:02:00,118.712,118.769,118.707,118.76,253699997.0
2006-12-25 11:03:00,118.728,118.772,118.728,118.748,149700000.0
2006-12-25 11:04:00,118.74,118.748,118.736,118.74,238099998.0
2006-12-25 11:05:00,118.741,118.75,118.736,118.738,274400004.0
2006-12-25 11:06:00,118.742,118.75,118.735,118.744,326699996.0
2006-12-25 11:07:00,118.742,118.766,118.697,118.766,294999999.0
2006-12-25 11:08:00,118.753,118.772,118.734,118.76,192700004.0
2006-12-25 11:09:00,118.757,118.773,118.722,118.722,172099998.0
2006-12-25 11:10:00,118.715,118.732,118.711,118.732,233999995.0
2006-12-25 11:11:00,118.73,118.731,118.719,118.731,120500002.0
2006-12-25 11:12:00,118.732,118.732,118.713,118.717,362600000.0
2006-12-25 11:13:00,118.737,118.775,118.737,118.765,333200010.0
2006-12-25 11:14:00,118.775,118.781,118.744,118.764,247100005.0
2006-12-25 11:15:00,118.765,118.765,118.756,118.765,255100001.0
2006-12-25 11:16:00,118.752,118.769,118.752,118.759,249600008.0
2006-12-25 11:17:00,118.764,118.765,118.726,118.726,213800003.0
2006-12-25 11:18:00,118.712,118.722,118.706,118.722,133300002.0
2006-12-25 11:19:00,118.723,118.735,118.723,118.728,287199995.0
2006-12-25 11:20:00,118.753,118.766,118.707,118.751,223800001.0
2006-12-25 11:21:00,118.777,118.791,118.761,118.773,481800000.0
2006-12-25 11:22:00,118.784,118.801,118.754,118.766,176800005.0
2006-12-25 11:23:00,118.773,118.789,118.759,118.773,271300004.0
2006-12-25 11:24:00,118.763,118.797,118.763,118.79,354000002.0
2006-12-25 11:25:00,118.762,118.789,118.755,118.755,275600000.0
2006-12-25 11:26:00,118.757,118.778,118.757,118.77,229000002.0
2006-12-25 11:27:00,118.773,118.773,118.76,118.767,64699997.0
2006-12-25 11:28:00,118.775,118.784,118.686,118.686,178500002.0
2006-12-25 11:29:00,118.709,118.737,118.687,118.687,185000000.0
2006-12-25 11:30:00,118.705,118.727,118.695,118.699,231399995.0
2006-12-25 11:31:00,118.74,118.744,118.689,118.694,321799996.0
2006-12-25 11:32:00,118.715,118.736,118.704,118.731,266999999.0
2006-12-25 11:33:00,118.723,118.723,118.687,118.697,215399997.0
2006-12-25 11:34:00,118.703,118.711,118.691,118.711,128300000.0
2006-12-25 11:35:00,118.713,118.718,118.704,118.718,227299999.0
2006-12-25 11:36:00,118.718,118.718,118.707,118.714,179500001.0
2006-12-25 11:37:00,118.71,118.719,118.71,118.718,187300000.0
2006-12-25 11:38:00,118.712,118.718,118.684,118.692,293600005.0
2006-12-25 11:39:00,118.698,118.698,118.689,118.69,261699997.0
2006-12-25 11:40:00,118.688,118.689,118.644,118.649,277400002.0
2006-12-25 11:41:00,118.664,118.769,118.664,118.737,177599999.0
2006-12-25 11:42:00,118.723,118.762,118.705,118.76,352500005.0
2006-12-25 11:43:00,118.763,118.763,118.673,118.673,331599998.0
2006-12-25 11:44:00,118.66,118.693,118.655,118.687,259299997.0
2006-12-25 11:45:00,118.693,118.729,118.672,118.729,308400004.0
2006-12-25 11:46:00,118.713,118.745,118.683,118.745,280699999.0
2006-12-25 11:47:00,118.766,118.766,118.697,118.703,306399999.0
2006-12-25 11:48:00,118.693,118.779,118.683,118.779,220900003.0
2006-12-25 11:49:00,118.765,118.765,118.694,118.699,203600004.0
2006-12-25 11:50:00,118.684,118.684,118.665,118.676,241900004.0
2006-12-25 11:51:00,118.672,118.715,118.672,118.676,236800000.0
2006-12-25 11:52:00,118.691,118.724,118.691,118.7,164899999.0
2006-12-25 11:53:00,118.702,118.721,118.68,118.69,114099999.0
2006-12-25 11:54:00,118.692,118.692,118.677,118.685,345400004.0
2006-12-25 11:55:00,118.687,118.72,118.687,118.715,541500009.0
2006-12-25 11:56:00,118.706,118.731,118.693,118.723,219000004.0
2006-12-25 11:57:00,118.695,118.704,118.674,118.693,359900001.0
2006-12-25 11:58:00,118.698,118.721,118.691,118.714,340300004.0
2006-12-25 11:59:00,118.728,118.75,118.714,118.716,173300001.0
2006-12-25 12:00:00,118.708,118.766,118.696,118.757,122699999.0
2006-12-25 12:01:00,118.748,118.771,118.735,118.748,169100006.0
2006-12-25 12:02:00,118.735,118.756,118.729,118.756,248700001.0
2006-12-25 12:03:00,118.76,118.76,118.747,118.752,250699996.0
2006-12-25 12:04:00,118.744,118.744,118.698,118.698,342000007.0
2006-12-25 12:05:00,118.683,118.706,118.678,118.688,205700001.0
2006-12-25 12:06:00,118.68,118.742,118.68,118.738,222600004.0
2006-12-25 12:07:00,118.723,118.747,118.691,118.701,150499999.0
2006-12-25 12:08:00,118.674,118.674,118.664,118.669,249900001.0
2006-12-25 12:09:00,118.675,118.703,118.675,118.691,302099996.0
2006-12-25 12:10:00,118.688,118.77,118.679,118.77,430500000.0
2006-12-25 12:11:00,118.74,118.762,118.694,118.707,278300006.0
2006-12-25 12:12:00,118.71,118.733,118.684,118.727,217299993.0
2006-12-25 12:13:00,118.769,118.769,118.671,118.674,155399998.0
2006-12-25 12:14:00,118.695,118.703,118.671,118.671,525399995.0
2006-12-25 12:15:00,118.693,118.724,118.677,118.724,178699996.0
2006-12-25 12:16:00,118.74,118.777,118.74,118.77,423500003.0
2006-12-25 12:17:00,118.775,118.781,118.74,118.77,332500001.0
2006-12-25 12:18:00,118.78,118.796,118.767,118.784,162000000.0
2006-12-25 12:19:00,118.768,118.768,118.671,118.675,388999995.0
2006-12-25 12:20:00,118.687,118.696,118.678,118.687,91099998.0
2006-12-25 12:21:00,118.702,118.709,118.678,118.684,291699996.0
2006-12-25 12:22:00,118.686,118.704,118.676,118.684,102900000.0
2006-12-25 12:23:00,118.677,118.677,118.662,118.674,186800001.0
2006-12-25 12:24:00,118.678,118.678,118.668,118.673,167399996.0
2006-12-25 12:25:00,118.666,118.701,118.666,118.695,211400001.0
2006-12-25 12:26:00,118.707,118.721,118.698,118.715,253800000.0
2006-12-25 12:27:00,118.708,118.713,118.681,118.695,238700003.0
2006-12-25 12:28:00,118.702,118.731,118.702,118.705,188600001.0
2006-12-25 12:29:00,118.685,118.719,118.671,118.719,193200000.0
2006-12-25 12:30:00,118.715,118.715,118.679,118.679,294500006.0
2006-12-25 12:31:00,118.705,118.709,118.683,118.705,292600005.0
2006-12-25 12:32:00,118.717,118.717,118.668,118.668,297400001.0
2006-12-25 12:33:00,118.707,118.716,118.69,118.707,366100008.0
2006-12-25 12:34:00,118.697,118.755,118.697,118.748,192000006.0
2006-12-25 12:35:00,118.74,118.762,118.735,118.758,127599998.0
2006-12-25 12:36:00,118.725,118.747,118.706,118.707,204800005.0
2006-12-25 12:37:00,118.687,118.687,118.653,118.659,266800004.0
2006-12-25 12:38:00,118.651,118.663,118.651,118.659,158600000.0
2006-12-25 12:39:00,118.682,118.705,118.677,118.69,147000001.0
2006-12-25 12:40:00,118.707,118.707,118.67,118.688,281500001.0
2006-12-25 12:41:00,118.692,118.707,118.692,118.7,232500004.0
2006-12-25 12:42:00,118.709,118.72,118.684,118.684,121400001.0
2006-12-25 12:43:00,118.672,118.719,118.667,118.687,283800003.0
2006-12-25 12:44:00,118.678,118.771,118.674,118.737,281100002.0
2006-12-25 12:45:00,118.754,118.785,118.754,118.77,358099994.0
2006-12-25 12:46:00,118.76,118.76,118.731,118.738,437299999.0
2006-12-25 12:47:00,118.743,118.748,118.731,118.739,340400002.0
2006-12-25 12:48:00,118.73,118.764,118.719,118.764,215499998.0
2006-12-25 12:49:00,118.758,118.81,118.753,118.761,438400000.0
2006-12-25 12:50:00,118.755,118.778,118.751,118.76,253899998.0
2006-12-25 12:51:00,118.771,118.771,118.757,118.762,403100003.0
2006-12-25 12:52:00,118.759,118.769,118.756,118.765,219899994.0
2006-12-25 12:53:00,118.772,118.778,118.75,118.765,285700002.0
2006-12-25 12:54:00,118.755,118.8,118.754,118.786,264699997.0
2006-12-25 12:55:00,118.788,118.826,118.778,118.826,401499993.0
2006-12-25 12:56:00,118.827,118.83,118.764,118.78,196800001.0
2006-12-25 12:57:00,118.785,118.794,118.765,118.78,256300000.0
2006-12-25 12:58:00,118.812,118.812,118.755,118.77,374800005.0
2006-12-25 12:59:00,118.783,118.8,118.754,118.8,305700004.0
2006-12-25 13:00:00,118.796,118.796,118.751,118.751,230100001.0
2006-12-25 13:01:00,118.736,118.795,118.736,118.791,288799998.0
2006-12-25 13:02:00,118.775,118.775,118.738,118.739,176600000.0
2006-12-25 13:03:00,118.733,118.785,118.733,118.773,323600002.0
2006-12-25 13:04:00,118.79,118.808,118.733,118.755,382400001.0
2006-12-25 13:05:00,118.772,118.791,118.76,118.763,268500003.0
2006-12-25 13:06:00,118.78,118.78,118.744,118.764,245300000.0
2006-12-25 13:07:00,118.788,118.799,118.758,118.781,311599990.0
2006-12-25 13:08:00,118.797,118.797,118.743,118.773,254400003.0
2006-12-25 13:09:00,118.795,118.8,118.742,118.747,236099996.0
2006-12-25 13:10:00,118.77,118.78,118.723,118.743,259099998.0
2006-12-25 13:11:00,118.775,118.795,118.748,118.752,232500001.0
2006-12-25 13:12:00,118.749,118.776,118.745,118.749,200500000.0
2006-12-25 13:13:00,118.76,118.812,118.758,118.794,477300005.0
2006-12-25 13:14:00,118.799,118.821,118.785,118.821,345499996.0
2006-12-25 13:15:00,118.822,118.867,118.812,118.867,117700001.0
2006-12-25 13:16:00,118.843,118.843,118.764,118.766,138800001.0
2006-12-25 13:17:00,118.76,118.801,118.75,118.788,163499999.0
2006-12-25 13:18:00,118.777,118.786,118.744,118.758,176400003.0
2006-12-25 13:19:00,118.768,118.809,118.755,118.809,148400005.0
2006-12-25 13:20:00,118.795,118.803,118.74,118.74,236599998.0
2006-12-25 13:21:00,118.76,118.762,118.747,118.76,173100003.0
2006-12-25 13:22:00,118.752,118.753,118.736,118.736,406900006.0
2006-12-25 13:23:00,118.741,118.748,118.699,118.701,214399996.0
2006-12-25 13:24:00,118.72,118.759,118.72,118.759,240700004.0
2006-12-25 13:25:00,118.783,118.787,118.742,118.752,151599998.0
2006-12-25 13:26:00,118.762,118.765,118.741,118.749,129599996.0
2006-12-25 13:27:00,118.765,118.769,118.729,118.729,230799998.0
2006-12-25 13:28:00,118.732,118.74,118.727,118.729,222700003.0
2006-12-25 13:29:00,118.745,118.784,118.745,118.775,346400004.0
2006-12-25 13:30:00,118.77,118.818,118.767,118.808,301500004.0
2006-12-25 13:31:00,118.8,118.831,118.791,118.831,238600001.0
2006-12-25 13:32:00,118.783,118.826,118.765,118.765,333400009.0
2006-12-25 13:33:00,118.752,118.794,118.752,118.757,385399995.0
2006-12-25 13:34:00,118.753,118.792,118.746,118.765,293900001.0
2006-12-25 13:35:00,118.765,118.78,118.716,118.739,202800003.0
2006-12-25 13:36:00,118.76,118.779,118.742,118.755,293400001.0
2006-12-25 13:37:00,118.76,118.76,118.744,118.755,382099994.0
2006-12-25 13:38:00,118.742,118.753,118.738,118.746,120699998.0
2006-12-25 13:39:00,118.755,118.766,118.755,118.756,137600001.0
2006-12-25 13:40:00,118.765,118.779,118.742,118.779,318800000.0
2006-12-25 13:41:00,118.77,118.814,118.76,118.765,307800002.0
2006-12-25 13:42:00,118.758,118.794,118.751,118.791,259599997.0
2006-12-25 13:43:00,118.762,118.77,118.728,118.757,64700001.0
2006-12-25 13:44:00,118.757,118.777,118.747,118.776,338500003.0
2006-12-25 13:45:00,118.788,118.806,118.776,118.793,189499999.0
2006-12-25 13:46:00,118.803,118.808,118.764,118.772,175800002.0
2006-12-25 13:47:00,118.78,118.835,118.766,118.835,211200000.0
2006-12-25 13:48:00,118.813,118.813,118.748,118.755,119699998.0
2006-12-25 13:49:00,118.759,118.765,118.753,118.765,280300000.0
2006-12-25 13:50:00,118.772,118.772,118.757,118.757,365000002.0
2006-12-25 13:51:00,118.751,118.771,118.751,118.771,139899999.0
2006-12-25 13:52:00,118.771,118.771,118.751,118.751,183299999.0
2006-12-25 13:53:00,118.755,118.768,118.755,118.755,188500002.0
2006-12-25 13:54:00,118.769,118.774,118.764,118.767,193199997.0
2006-12-25 13:55:00,118.764,118.764,118.753,118.756,181800005.0
2006-12-25 13:56:00,118.749,118.755,118.709,118.755,260399998.0
2006-12-25 13:57:00,118.775,118.786,118.757,118.769,242500000.0
2006-12-25 13:58:00,118.773,118.815,118.766,118.815,223500001.0
2006-12-25 13:59:00,118.806,118.806,118.755,118.76,189100001.0
2006-12-25 14:00:00,118.78,118.791,118.749,118.749,307400002.0
2006-12-25 14:01:00,118.771,118.781,118.756,118.769,274399998.0
2006-12-25 14:02:00,118.785,118.799,118.749,118.749,79600000.0
2006-12-25 14:03:00,118.74,118.758,118.734,118.748,259000002.0
2006-12-25 14:04:00,118.745,118.769,118.745,118.747,181700000.0
2006-12-25 14:05:00,118.738,118.786,118.733,118.755,230500003.0
2006-12-25 14:06:00,118.757,118.771,118.742,118.764,188000000.0
2006-12-25 14:07:00,118.75,118.784,118.746,118.768,116300001.0
2006-12-25 14:08:00,118.761,118.778,118.753,118.778,271000003.0
2006-12-25 14:09:00,118.765,118.818,118.761,118.784,98700000.0
2006-12-25 14:10:00,118.775,118.792,118.759,118.792,544500005.0
2006-12-25 14:11:00,118.783,118.806,118.765,118.783,282500003.0
2006-12-25 14:12:00,118.76,118.793,118.75,118.758,272100003.0
2006-12-25 14:13:00,118.769,118.785,118.759,118.767,232000005.0
2006-12-25 14:14:00,118.775,118.802,118.765,118.785,249799998.0
2006-12-25 14:15:00,118.772,118.78,118.743,118.748,270400001.0
2006-12-25 14:16:00,118.742,118.761,118.742,118.76,137199998.0
2006-12-25 14:17:00,118.763,118.765,118.753,118.764,275399998.0
2006-12-25 14:18:00,118.773,118.779,118.752,118.757,311499999.0
2006-12-25 14:19:00,118.755,118.791,118.752,118.757,341200003.0
2006-12-25 14:20:00,118.753,118.782,118.742,118.774,350699999.0
2006-12-25 14:21:00,118.798,118.807,118.756,118.756,146099998.0
2006-12-25 14:22:00,118.752,118.795,118.751,118.78,437399995.0
2006-12-25 14:23:00,118.775,118.821,118.762,118.762,357200000.0
2006-12-25 14:24:00,118.759,118.775,118.727,118.768,280800000.0
2006-12-25 14:25:00,118.792,118.81,118.751,118.751,256399997.0
2006-12-25 14:26:00,118.755,118.799,118.755,118.799,125100003.0
2006-12-25 14:27:00,118.787,118.787,118.747,118.758,158800003.0
2006-12-25 14:28:00,118.774,118.786,118.745,118.753,230200001.0
2006-12-25 14:29:00,118.773,118.797,118.77,118.77,153799996.0
2006-12-25 14:30:00,118.751,118.763,118.751,118.763,338500001.0
2006-12-25 14:31:00,118.768,118.768,118.761,118.764,196899996.0
2006-12-25 14:32:00,118.767,118.769,118.755,118.756,156200003.0
2006-12-25 14:33:00,118.746,118.758,118.746,118.758,217599998.0
2006-12-25 14:34:00,118.762,118.77,118.757,118.77,221499999.0
2006-12-25 14:35:00,118.756,118.776,118.738,118.764,190000003.0
2006-12-25 14:36:00,118.745,118.791,118.735,118.782,182799999.0
2006-12-25 14:37:00,118.767,118.781,118.744,118.771,493499996.0
2006-12-25 14:38:00,118.76,118.784,118.748,118.78,335000005.0
2006-12-25 14:39:00,118.743,118.745,118.732,118.738,326000005.0
2006-12-25 14:40:00,118.755,118.786,118.75,118.765,355500000.0
2006-12-25 14:41:00,118.77,118.775,118.74,118.773,341699999.0
2006-12-25 14:42:00,118.777,118.79,118.757,118.77,236100000.0
2006-12-25 14:43:00,118.795,118.8,118.765,118.787,480100002.0
2006-12-25 14:44:00,118.79,118.829,118.788,118.828,335199997.0
2006-12-25 14:45:00,118.83,118.841,118.756,118.756,414799996.0
2006-12-25 14:46:00,118.758,118.767,118.745,118.755,173700001.0
2006-12-25 14:47:00,118.758,118.771,118.75,118.75,227699996.0
2006-12-25 14:48:00,118.76,118.79,118.76,118.781,304699996.0
2006-12-25 14:49:00,118.775,118.811,118.762,118.765,240100000.0
2006-12-25 14:50:00,118.735,118.789,118.735,118.776,311100005.0
2006-12-25 14:51:00,118.787,118.798,118.728,118.753,140999996.0
2006-12-25 14:52:00,118.77,118.795,118.751,118.767,218599999.0
2006-12-25 14:53:00,118.749,118.788,118.74,118.765,284299995.0
2006-12-25 14:54:00,118.765,118.784,118.755,118.758,482999998.0
2006-12-25 14:55:00,118.743,118.79,118.733,118.786,216300003.0
2006-12-25 14:56:00,118.772,118.812,118.771,118.809,440400003.0
2006-12-25 14:57:00,118.803,118.811,118.769,118.784,184900003.0
2006-12-25 14:58:00,118.768,118.768,118.751,118.758,337800000.0
2006-12-25 14:59:00,118.763,118.77,118.755,118.758,289800002.0
2006-12-25 15:00:00,118.746,118.749,118.736,118.743,152400004.0
2006-12-25 15:01:00,118.785,118.795,118.758,118.784,247099999.0
2006-12-25 15:02:00,118.797,118.797,118.746,118.764,279799997.0
2006-12-25 15:03:00,118.768,118.781,118.758,118.773,153600001.0
2006-12-25 15:04:00,118.775,118.786,118.749,118.749,83599998.0
2006-12-25 15:05:00,118.77,118.782,118.753,118.766,229000003.0
2006-12-25 15:06:00,118.769,118.789,118.761,118.769,245900002.0
2006-12-25 15:07:00,118.738,118.789,118.738,118.788,270900002.0
2006-12-25 15:08:00,118.775,118.804,118.76,118.782,198900000.0
2006-12-25 15:09:00,118.785,118.793,118.776,118.776,161300001.0
2006-12-25 15:10:00,118.789,118.828,118.769,118.771,360599996.0
2006-12-25 15:11:00,118.76,118.816,118.753,118.777,249700002.0
2006-12-25 15:12:00,118.763,118.784,118.744,118.776,285900000.0
2006-12-25 15:13:00,118.76,118.8,118.758,118.759,280699994.0
2006-12-25 15:14:00,118.753,118.765,118.735,118.762,353700005.0
2006-12-25 15:15:00,118.765,118.768,118.748,118.748,302100003.0
2006-12-25 15:16:00,118.742,118.742,118.73,118.737,165900001.0
2006-12-25 15:17:00,118.743,118.75,118.739,118.739,128299998.0
2006-12-25 15:18:00,118.752,118.788,118.752,118.779,278000004.0
2006-12-25 15:19:00,118.761,118.792,118.742,118.792,226899997.0
2006-12-25 15:20:00,118.77,118.819,118.767,118.781,297299996.0
2006-12-25 15:21:00,118.768,118.768,118.729,118.75,249500001.0
2006-12-25 15:22:00,118.761,118.771,118.752,118.752,172600005.0
2006-12-25 15:23:00,118.751,118.763,118.751,118.756,384400005.0
2006-12-25 15:24:00,118.759,118.768,118.755,118.76,300200002.0
2006-12-25 15:25:00,118.743,118.777,118.724,118.777,139999999.0
2006-12-25 15:26:00,118.752,118.781,118.751,118.778,190399999.0
2006-12-25 15:27:00,118.785,118.81,118.785,118.81,202900005.0
2006-12-25 15:28:00,118.8,118.812,118.761,118.761,159000002.0
2006-12-25 15:29:00,118.762,118.763,118.71,118.73,261299999.0
2006-12-25 15:30:00,118.752,118.761,118.741,118.746,354300005.0
2006-12-25 15:31:00,118.747,118.769,118.746,118.756,269899995.0
2006-12-25 15:32:00,118.767,118.785,118.759,118.771,223600002.0
2006-12-25 15:33:00,118.758,118.788,118.753,118.768,352300002.0
2006-12-25 15:34:00,118.763,118.77,118.74,118.759,314699998.0
2006-12-25 15:35:00,118.768,118.77,118.756,118.756,212800000.0
2006-12-25 15:36:00,118.765,118.776,118.749,118.764,170799997.0
2006-12-25 15:37:00,118.772,118.788,118.743,118.749,302899999.0
2006-12-25 15:38:00,118.756,118.759,118.736,118.74,173800001.0
2006-12-25 15:39:00,118.735,118.781,118.735,118.756,170999996.0
2006-12-25 15:40:00,118.788,118.794,118.766,118.78,199900000.0
2006-12-25 15:41:00,118.78,118.794,118.745,118.758,393899998.0
2006-12-25 15:42:00,118.743,118.791,118.743,118.786,373800006.0
2006-12-25 15:43:00,118.783,118.8,118.767,118.774,310999997.0
2006-12-25 15:44:00,118.774,118.8,118.773,118.8,310500006.0
2006-12-25 15:45:00,118.753,118.811,118.736,118.806,212400002.0
2006-12-25 15:46:00,118.815,118.823,118.786,118.786,231000003.0
2006-12-25 15:47:00,118.76,118.814,118.749,118.764,250800000.0
2006-12-25 15:48:00,118.77,118.778,118.751,118.768,258199998.0
2006-12-25 15:49:00,118.777,118.792,118.755,118.759,299100002.0
2006-12-25 15:50:00,118.784,118.812,118.771,118.793,391599996.0
2006-12-25 15:51:00,118.802,118.81,118.756,118.762,244899997.0
2006-12-25 15:52:00,118.76,118.782,118.756,118.767,405599996.0
2006-12-25 15:53:00,118.77,118.771,118.702,118.702,161500001.0
2006-12-25 15:54:00,118.759,118.78,118.743,118.759,379300001.0
2006-12-25 15:55:00,118.757,118.757,118.708,118.715,284300005.0
2006-12-25 15:56:00,118.725,118.737,118.699,118.708,224299999.0
2006-12-25 15:57:00,118.71,118.734,118.709,118.725,144700002.0
2006-12-25 15:58:00,118.737,118.76,118.704,118.704,231500004.0
2006-12-25 15:59:00,118.685,118.7,118.675,118.681,247499998.0
2006-12-25 16:00:00,118.713,118.719,118.694,118.719,167600002.0
2006-12-25 16:01:00,118.73,118.73,118.693,118.707,174799998.0
2006-12-25 16:02:00,118.732,118.732,118.694,118.702,187099998.0
2006-12-25 16:03:00,118.727,118.741,118.709,118.728,242100005.0
2006-12-25 16:04:00,118.742,118.753,118.739,118.74,331300004.0
2006-12-25 16:05:00,118.75,118.783,118.691,118.691,178299996.0
2006-12-25 16:06:00,118.727,118.756,118.72,118.748,205700000.0
2006-12-25 16:07:00,118.775,118.81,118.775,118.798,254700000.0
2006-12-25 16:08:00,118.783,118.817,118.768,118.781,321100001.0
2006-12-25 16:09:00,118.77,118.802,118.765,118.786,286499997.0
2006-12-25 16:10:00,118.815,118.82,118.755,118.755,237600002.0
2006-12-25 16:11:00,118.76,118.803,118.758,118.775,229499994.0
2006-12-25 16:12:00,118.773,118.789,118.73,118.76,308500003.0
2006-12-25 16:13:00,118.758,118.795,118.748,118.785,456599990.0
2006-12-25 16:14:00,118.794,118.804,118.758,118.758,83299999.0
2006-12-25 16:15:00,118.76,118.791,118.76,118.773,112000001.0
2006-12-25 16:16:00,118.758,118.795,118.741,118.786,377599999.0
2006-12-25 16:17:00,118.798,118.798,118.77,118.77,164400004.0
2006-12-25 16:18:00,118.779,118.789,118.758,118.774,271699997.0
2006-12-25 16:19:00,118.781,118.809,118.768,118.78,370500002.0
2006-12-25 16:20:00,118.78,118.821,118.777,118.781,222400003.0
2006-12-25 16:21:00,118.778,118.778,118.742,118.752,220399999.0
2006-12-25 16:22:00,118.743,118.751,118.725,118.751,221599999.0
2006-12-25 16:23:00,118.738,118.738,118.69,118.697,335599997.0
2006-12-25 16:24:00,118.75,118.794,118.75,118.79,151899999.0
2006-12-25 16:25:00,118.77,118.786,118.755,118.767,184600000.0
2006-12-25 16:26:00,118.801,118.801,118.753,118.765,412999997.0
2006-12-25 16:27:00,118.77,118.79,118.753,118.79,357400010.0
2006-12-25 16:28:00,118.808,118.808,118.759,118.761,157000000.0
2006-12-25 16:29:00,118.782,118.807,118.758,118.807,202700001.0
2006-12-25 16:30:00,118.783,118.817,118.775,118.805,283400000.0
2006-12-25 16:31:00,118.772,118.785,118.762,118.775,181399998.0
2006-12-25 16:32:00,118.787,118.81,118.763,118.772,146800000.0
2006-12-25 16:33:00,118.768,118.813,118.766,118.786,182300002.0
2006-12-25 16:34:00,118.765,118.792,118.755,118.768,259799996.0
2006-12-25 16:35:00,118.783,118.806,118.76,118.76,364100003.0
2006-12-25 16:36:00,118.745,118.797,118.745,118.785,380300004.0
2006-12-25 16:37:00,118.783,118.821,118.78,118.812,374499999.0
2006-12-25 16:38:00,118.805,118.835,118.782,118.782,193400000.0
2006-12-25 16:39:00,118.765,118.856,118.756,118.85,404700000.0
2006-12-25 16:40:00,118.807,118.807,118.769,118.769,140400001.0
2006-12-25 16:41:00,118.775,118.78,118.765,118.769,185699999.0
2006-12-25 16:42:00,118.737,118.795,118.737,118.795,151500002.0
2006-12-25 16:43:00,118.783,118.829,118.78,118.823,271800005.0
2006-12-25 16:44:00,118.838,118.85,118.808,118.827,270500001.0
2006-12-25 16:45:00,118.865,118.868,118.774,118.782,334299997.0
2006-12-25 16:46:00,118.743,118.743,118.726,118.734,164300004.0
2006-12-25 16:47:00,118.693,118.798,118.692,118.798,195599999.0
2006-12-25 16:48:00,118.797,118.816,118.764,118.771,414399990.0
2006-12-25 16:49:00,118.765,118.816,118.765,118.806,213600001.0
2006-12-25 16:50:00,118.822,118.842,118.774,118.774,79900001.0
2006-12-25 16:51:00,118.762,118.815,118.757,118.788,207099998.0
2006-12-25 16:52:00,118.792,118.87,118.792,118.866,217000000.0
2006-12-25 16:53:00,118.798,118.8,118.773,118.774,226300001.0
2006-12-25 16:54:00,118.775,118.796,118.763,118.796,161300002.0
2006-12-25 16:55:00,118.784,118.786,118.749,118.752,189199998.0
2006-12-25 16:56:00,118.748,118.75,118.712,118.712,176599997.0
2006-12-25 16:57:00,118.715,118.723,118.713,118.723,149599997.0
2006-12-25 16:58:00,118.71,118.71,118.69,118.69,256799998.0
2006-12-25 16:59:00,118.695,118.708,118.695,118.706,272700006.0
2006-12-25 17:00:00,118.708,118.775,118.701,118.775,456400000.0
2006-12-25 17:01:00,118.77,118.812,118.761,118.792,274500005.0
2006-12-25 17:02:00,118.805,118.815,118.762,118.762,335400000.0
2006-12-25 17:03:00,118.762,118.77,118.738,118.738,207999996.0
2006-12-25 17:04:00,118.74,118.751,118.74,118.741,267600001.0
2006-12-25 17:05:00,118.726,118.752,118.712,118.752,178899999.0
2006-12-25 17:06:00,118.778,118.798,118.766,118.79,167900003.0
2006-12-25 17:07:00,118.795,118.806,118.77,118.782,430699998.0
2006-12-25 17:08:00,118.79,118.806,118.762,118.762,109399999.0
2006-12-25 17:09:00,118.754,118.754,118.745,118.748,258700000.0
2006-12-25 17:10:00,118.741,118.751,118.718,118.718,383300003.0
2006-12-25 17:11:00,118.697,118.709,118.695,118.702,257899994.0
2006-12-25 17:12:00,118.698,118.708,118.696,118.7,266699997.0
2006-12-25 17:13:00,118.73,118.784,118.716,118.784,307700003.0
2006-12-25 17:14:00,118.795,118.801,118.769,118.779,198599997.0
2006-12-25 17:15:00,118.782,118.785,118.754,118.771,281800002.0
2006-12-25 17:16:00,118.782,118.8,118.782,118.797,196499997.0
2006-12-25 17:17:00,118.809,118.827,118.781,118.785,374400003.0
2006-12-25 17:18:00,118.77,118.792,118.764,118.791,69200000.0
2006-12-25 17:19:00,118.775,118.826,118.772,118.781,290900003.0
2006-12-25 17:20:00,118.792,118.809,118.759,118.766,322300003.0
2006-12-25 17:21:00,118.765,118.8,118.755,118.793,233800003.0
2006-12-25 17:22:00,118.807,118.807,118.777,118.789,122300001.0
2006-12-25 17:23:00,118.745,118.771,118.725,118.759,229199999.0
2006-12-25 17:24:00,118.772,118.781,118.76,118.774,116300001.0
2006-12-25 17:25:00,118.789,118.789,118.769,118.769,164499999.0
2006-12-25 17:26:00,118.766,118.782,118.76,118.782,143899997.0
2006-12-25 17:27:00,118.78,118.78,118.761,118.761,159700003.0
2006-12-25 17:28:00,118.771,118.777,118.766,118.777,316199999.0
2006-12-25 17:29:00,118.768,118.8,118.766,118.8,367800002.0
2006-12-25 17:30:00,118.78,118.791,118.769,118.772,269200002.0
2006-12-25 17:31:00,118.766,118.802,118.766,118.791,231599997.0
2006-12-25 17:32:00,118.783,118.808,118.768,118.789,162099996.0
2006-12-25 17:33:00,118.765,118.816,118.765,118.807,129600002.0
2006-12-25 17:34:00,118.787,118.814,118.779,118.78,346500001.0
2006-12-25 17:35:00,118.77,118.823,118.765,118.803,207400002.0
2006-12-25 17:36:00,118.805,118.81,118.766,118.791,223000002.0
2006-12-25 17:37:00,118.792,118.815,118.78,118.789,305700004.0
2006-12-25 17:38:00,118.777,118.791,118.757,118.783,381999998.0
2006-12-25 17:39:00,118.788,118.813,118.778,118.803,357600005.0
2006-12-25 17:40:00,118.79,118.833,118.776,118.825,171199997.0
2006-12-25 17:41:00,118.801,118.801,118.765,118.773,293599999.0
2006-12-25 17:42:00,118.768,118.79,118.759,118.779,260200003.0
2006-12-25 17:43:00,118.768,118.795,118.757,118.785,167499998.0
2006-12-25 17:44:00,118.805,118.811,118.782,118.799,177600000.0
2006-12-25 17:45:00,118.791,118.798,118.77,118.773,542699998.0
2006-12-25 17:46:00,118.782,118.823,118.782,118.813,91000001.0
2006-12-25 17:47:00,118.783,118.799,118.769,118.786,231100002.0
2006-12-25 17:48:00,118.776,118.825,118.772,118.814,253900002.0
2006-12-25 17:49:00,118.825,118.846,118.764,118.764,234699999.0
2006-12-25 17:50:00,118.791,118.791,118.763,118.78,292599995.0
2006-12-25 17:51:00,118.771,118.803,118.768,118.77,215299999.0
2006-12-25 17:52:00,118.778,118.8,118.756,118.756,277500004.0
2006-12-25 17:53:00,118.775,118.785,118.753,118.753,276200001.0
2006-12-25 17:54:00,118.778,118.82,118.778,118.816,182000000.0
2006-12-25 17:55:00,118.825,118.835,118.807,118.83,370100001.0
2006-12-25 17:56:00,118.838,118.838,118.774,118.782,407800008.0
2006-12-25 17:57:00,118.795,118.825,118.776,118.776,218099994.0
2006-12-25 17:58:00,118.772,118.786,118.758,118.77,262399998.0
2006-12-25 17:59:00,118.787,118.801,118.759,118.764,220899999.0
2006-12-25 18:00:00,118.753,118.794,118.753,118.781,231700000.0
2006-12-25 18:01:00,118.779,118.846,118.779,118.841,1776800001.0
2006-12-25 18:11:00,118.845,118.848,118.834,118.845,1621499997.0
2006-12-25 18:12:00,118.84,118.846,118.833,118.845,1914399995.0
2006-12-25 18:17:00,118.833,118.878,118.82,118.878,1920700011.0
2006-12-25 18:26:00,118.933,118.952,118.932,118.952,2145399998.0
2006-12-25 18:27:00,118.954,118.954,118.942,118.954,1766000006.0
2006-12-25 18:30:00,118.941,118.952,118.932,118.932,1758500023.0
2006-12-25 18:31:00,118.932,118.952,118.932,118.945,2038800006.0
2006-12-25 18:36:00,118.949,118.949,118.935,118.935,1666500001.0
2006-12-25 18:37:00,118.941,118.951,118.941,118.944,1472100001.0
2006-12-25 18:38:00,118.945,118.952,118.941,118.942,1499499998.0
2006-12-25 18:39:00,118.94,118.942,118.932,118.936,554199993.0
2006-12-25 18:40:00,118.94,118.949,118.938,118.938,1904899991.0
2006-12-25 18:41:00,118.937,118.939,118.93,118.936,1476199993.0
2006-12-25 18:42:00,118.935,118.95,118.932,118.938,2144000004.0
2006-12-25 18:43:00,118.938,118.94,118.935,118.936,1197599995.0
2006-12-25 18:44:00,118.934,118.943,118.929,118.929,934999998.0
2006-12-25 18:45:00,118.93,118.942,118.928,118.936,1811499999.0
2006-12-25 18:46:00,118.939,118.945,118.931,118.931,1766800001.0
2006-12-25 18:47:00,118.925,118.941,118.925,118.941,394199996.0
2006-12-25 18:48:00,118.95,118.95,118.932,118.932,1029700010.0
2006-12-25 18:49:00,118.929,118.947,118.929,118.947,1208900009.0
2006-12-25 18:50:00,118.947,118.947,118.926,118.937,1706600002.0
2006-12-25 18:51:00,118.93,118.947,118.93,118.947,1774300005.0
2006-12-25 18:52:00,118.95,118.95,118.932,118.94,1731100014.0
2006-12-25 18:53:00,118.938,118.953,118.938,118.938,1559099996.0
2006-12-25 18:54:00,118.94,118.949,118.934,118.949,1551600003.0
2006-12-25 18:55:00,118.948,118.951,118.939,118.94,1918400008.0
2006-12-25 18:56:00,118.938,118.946,118.936,118.945,317299999.0
2006-12-25 18:57:00,118.952,118.952,118.938,118.951,1110800003.0
2006-12-25 18:58:00,118.949,118.949,118.931,118.935,1503599982.0
2006-12-25 18:59:00,118.944,118.952,118.942,118.945,1662800010.0
2006-12-25 19:00:00,118.942,118.95,118.928,118.95,839700002.0
2006-12-25 19:01:00,118.943,118.951,118.931,118.941,572900005.0
2006-12-25 19:02:00,118.951,118.951,118.934,118.935,511999996.0
2006-12-25 19:03:00,118.935,118.948,118.935,118.938,1803700013.0
2006-12-25 19:04:00,118.928,118.943,118.926,118.943,1175300005.0
2006-12-25 19:05:00,118.946,118.946,118.93,118.934,516899994.0
2006-12-25 19:06:00,118.935,118.946,118.932,118.932,1293799996.0
2006-12-25 19:08:00,118.939,118.939,118.928,118.932,1550899993.0
2006-12-25 19:09:00,118.929,118.94,118.926,118.933,558800008.0
2006-12-25 19:10:00,118.938,118.952,118.934,118.942,869700002.0
2006-12-25 19:11:00,118.947,118.947,118.933,118.942,824099998.0
2006-12-25 19:12:00,118.94,118.943,118.935,118.935,917700004.0
2006-12-25 19:13:00,118.933,118.947,118.931,118.931,633600000.0
2006-12-25 19:14:00,118.939,118.949,118.936,118.939,967900009.0
2006-12-25 19:15:00,118.94,118.951,118.938,118.947,1642799986.0
2006-12-25 19:16:00,118.95,118.951,118.936,118.938,914200004.0
2006-12-25 19:17:00,118.938,118.944,118.933,118.943,1057099999.0
2006-12-25 19:18:00,118.939,118.949,118.939,118.942,759199998.0
2006-12-25 19:19:00,118.942,118.949,118.929,118.938,1640200006.0
2006-12-25 19:20:00,118.94,118.944,118.927,118.94,905600005.0
2006-12-25 19:21:00,118.94,118.946,118.933,118.933,1234800005.0
2006-12-25 19:22:00,118.941,118.952,118.941,118.943,843100011.0
2006-12-25 19:24:00,118.95,118.95,118.936,118.945,1448999998.0
2006-12-25 19:25:00,118.945,118.96,118.942,118.942,1561099990.0
2006-12-25 19:27:00,118.697,118.783,118.677,118.78,1607000009.0
2006-12-25 19:28:00,118.78,118.78,118.686,118.722,977799992.0
2006-12-25 19:29:00,118.732,118.783,118.703,118.735,642199999.0
2006-12-25 19:30:00,118.736,118.747,118.736,118.738,677500000.0
2006-12-25 19:31:00,118.74,118.762,118.737,118.737,1521100007.0
2006-12-25 19:32:00,118.738,118.746,118.732,118.732,1418399996.0
2006-12-25 19:33:00,118.74,118.789,118.74,118.759,1155900005.0
2006-12-25 19:34:00,118.755,118.762,118.744,118.755,1406199999.0
2006-12-25 19:35:00,118.753,118.762,118.748,118.762,1250299999.0
2006-12-25 19:36:00,118.745,118.762,118.745,118.762,390800004.0
2006-12-25 19:37:00,118.76,118.765,118.755,118.755,221400002.0
2006-12-25 19:38:00,118.755,118.761,118.747,118.75,779400001.0
2006-12-25 19:39:00,118.75,118.76,118.745,118.755,1174400004.0
2006-12-25 19:40:00,118.753,118.753,118.742,118.744,1021499992.0
2006-12-25 19:41:00,118.744,118.761,118.744,118.753,1346900002.0
2006-12-25 19:42:00,118.756,118.761,118.747,118.754,853200004.0
2006-12-25 19:43:00,118.755,118.761,118.75,118.75,553300002.0
2006-12-25 19:44:00,118.75,118.762,118.747,118.747,1061399995.0
2006-12-25 19:45:00,118.734,118.782,118.632,118.755,509799998.0
2006-12-25 19:46:00,118.755,118.756,118.742,118.742,1095299989.0
2006-12-25 19:47:00,118.74,118.752,118.739,118.746,603899998.0
2006-12-25 19:48:00,118.75,118.756,118.747,118.755,1471899990.0
2006-12-25 19:49:00,118.754,118.787,118.746,118.782,880700004.0
2006-12-25 19:50:00,118.755,118.763,118.746,118.756,950100001.0
2006-12-25 19:51:00,118.755,118.761,118.747,118.755,838900004.0
2006-12-25 19:52:00,118.747,118.755,118.744,118.752,868999998.0
2006-12-25 19:53:00,118.756,118.762,118.742,118.762,1123199995.0
2006-12-25 19:54:00,118.763,118.763,118.745,118.752,1434100009.0
2006-12-25 19:55:00,118.746,118.757,118.69,118.69,555200001.0
2006-12-25 19:56:00,118.695,118.819,118.677,118.75,1077499998.0
2006-12-25 19:57:00,118.778,118.787,118.742,118.772,582299997.0
2006-12-25 19:58:00,118.755,118.763,118.748,118.752,1554199994.0
2006-12-25 19:59:00,118.755,118.763,118.748,118.748,974399999.0
2006-12-25 20:00:00,118.747,118.757,118.707,118.707,314700002.0
2006-12-25 20:01:00,118.701,118.712,118.695,118.712,634600006.0
2006-12-25 20:02:00,118.707,118.707,118.683,118.696,1390300009.0
2006-12-25 20:03:00,118.692,118.692,118.676,118.692,979200007.0
2006-12-25 20:04:00,118.695,118.695,118.682,118.686,736899997.0
2006-12-25 20:05:00,118.689,118.692,118.679,118.692,930200007.0
2006-12-25 20:06:00,118.688,118.692,118.676,118.685,1424199998.0
2006-12-25 20:07:00,118.681,118.692,118.678,118.678,659900001.0
2006-12-25 20:08:00,118.679,118.692,118.676,118.685,1123400003.0
2006-12-25 20:09:00,118.679,118.69,118.67,118.679,916900003.0
2006-12-25 20:10:00,118.678,118.691,118.676,118.68,1050700004.0
2006-12-25 20:11:00,118.68,118.692,118.675,118.678,1670699986.0
2006-12-25 20:13:00,118.679,118.692,118.676,118.682,912699989.0
2006-12-25 20:14:00,118.692,118.731,118.692,118.731,1341300014.0
2006-12-25 20:15:00,118.732,118.732,118.716,118.72,1402600015.0
2006-12-25 20:16:00,118.73,118.738,118.726,118.726,1279199992.0
2006-12-25 20:17:00,118.727,118.738,118.725,118.725,685299993.0
2006-12-25 20:18:00,118.728,118.739,118.728,118.736,246199996.0
2006-12-25 20:19:00,118.734,118.734,118.724,118.727,908700001.0
2006-12-25 20:20:00,118.721,118.74,118.721,118.734,923000006.0
2006-12-25 20:21:00,118.737,118.743,118.732,118.732,1360399995.0
2006-12-25 20:22:00,118.729,118.738,118.726,118.727,1349899997.0
2006-12-25 20:23:00,118.732,118.755,118.732,118.755,751500003.0
2006-12-25 20:24:00,118.755,118.766,118.748,118.755,790299997.0
2006-12-25 20:25:00,118.755,118.763,118.751,118.759,1069099997.0
2006-12-25 20:26:00,118.751,118.781,118.701,118.781,960899993.0
2006-12-25 20:27:00,118.778,118.781,118.672,118.716,1192799998.0
2006-12-25 20:32:00,118.737,118.754,118.737,118.744,1877100005.0
2006-12-25 20:33:00,118.743,118.743,118.735,118.737,765000006.0
2006-12-25 20:34:00,118.731,118.737,118.708,118.717,388899998.0
2006-12-25 20:35:00,118.706,118.713,118.705,118.713,630399998.0
2006-12-25 20:36:00,118.707,118.723,118.707,118.723,594099999.0
2006-12-25 20:37:00,118.713,118.723,118.704,118.723,364699998.0
2006-12-25 20:38:00,118.721,118.721,118.701,118.714,1172900009.0
2006-12-25 20:39:00,118.713,118.722,118.708,118.708,1047899991.0
2006-12-25 20:41:00,118.715,118.721,118.698,118.707,1225800000.0
2006-12-25 20:42:00,118.71,118.719,118.709,118.71,1070600006.0
2006-12-25 20:43:00,118.718,118.723,118.703,118.723,1534500001.0
2006-12-25 20:44:00,118.723,118.723,118.703,118.722,1794800003.0
2006-12-25 20:45:00,118.714,118.724,118.682,118.682,1434800002.0
2006-12-25 20:46:00,118.689,118.756,118.673,118.756,1144400001.0
2006-12-25 20:47:00,118.759,118.799,118.759,118.793,1908699994.0
2006-12-25 20:48:00,118.788,118.794,118.783,118.794,1195100006.0
2006-12-25 20:49:00,118.79,118.8,118.782,118.782,1392699996.0
2006-12-25 20:50:00,118.78,118.829,118.709,118.709,1753400006.0
2006-12-25 20:51:00,118.69,118.703,118.687,118.703,626299993.0
2006-12-25 20:52:00,118.702,118.807,118.702,118.796,134000004.0
2006-12-25 20:53:00,118.785,118.791,118.777,118.778,1334600009.0
2006-12-25 20:54:00,118.785,118.795,118.777,118.787,494199998.0
2006-12-25 20:55:00,118.795,118.795,118.781,118.787,1937100004.0
2006-12-25 20:56:00,118.785,118.791,118.776,118.785,683500001.0
2006-12-25 20:57:00,118.786,118.791,118.769,118.769,1269799995.0
2006-12-25 21:01:00,118.765,118.767,118.753,118.759,1061100006.0
2006-12-25 21:02:00,118.757,118.76,118.748,118.749,893600001.0
2006-12-25 21:03:00,118.76,118.77,118.76,118.768,1154600004.0
2006-12-25 21:04:00,118.76,118.769,118.759,118.765,223399998.0
2006-12-25 21:05:00,118.756,118.763,118.756,118.759,559700002.0
2006-12-25 21:06:00,118.761,118.764,118.753,118.758,745799998.0
2006-12-25 21:07:00,118.763,118.771,118.754,118.765,1598799986.0
2006-12-25 21:08:00,118.765,118.772,118.753,118.772,588800008.0
2006-12-25 21:09:00,118.769,118.774,118.766,118.767,295899993.0
2006-12-25 21:10:00,118.772,118.772,118.747,118.759,565600005.0
2006-12-25 21:11:00,118.76,118.763,118.756,118.762,130400001.0
2006-12-25 21:12:00,118.757,118.77,118.753,118.77,418199994.0
2006-12-25 21:13:00,118.762,118.773,118.754,118.754,762100008.0
2006-12-25 21:14:00,118.76,118.772,118.756,118.761,1550599998.0
2006-12-25 21:15:00,118.762,118.77,118.758,118.76,1581999999.0
2006-12-25 21:16:00,118.747,118.76,118.747,118.757,1029999989.0
2006-12-25 21:17:00,118.763,118.77,118.751,118.767,1812900001.0
2006-12-25 21:18:00,118.769,118.773,118.759,118.767,752599995.0
2006-12-25 21:19:00,118.768,118.778,118.759,118.775,1460399997.0
2006-12-25 21:20:00,118.773,118.773,118.754,118.772,1565300005.0
2006-12-25 21:21:00,118.773,118.773,118.752,118.766,1213800003.0
2006-12-25 21:22:00,118.762,118.771,118.756,118.763,1890799997.0
2006-12-25 21:23:00,118.763,118.768,118.757,118.76,1191800001.0
2006-12-25 21:24:00,118.771,118.771,118.752,118.752,1534300007.0
2006-12-25 21:25:00,118.765,118.771,118.75,118.767,1562399991.0
2006-12-25 21:26:00,118.769,118.769,118.75,118.76,1169100009.0
2006-12-25 21:27:00,118.757,118.769,118.754,118.767,606999997.0
2006-12-25 21:28:00,118.76,118.769,118.752,118.768,437600008.0
2006-12-25 21:29:00,118.77,118.77,118.753,118.757,766899999.0
2006-12-25 21:30:00,118.768,118.768,118.752,118.752,834199998.0
2006-12-25 21:31:00,118.752,118.767,118.752,118.765,216899997.0
2006-12-25 21:32:00,118.765,118.772,118.757,118.757,958099994.0
2006-12-25 21:33:00,118.754,118.769,118.754,118.765,381599999.0
2006-12-25 21:34:00,118.765,118.769,118.752,118.752,493999995.0
2006-12-25 21:35:00,118.765,118.769,118.752,118.752,344699997.0
2006-12-25 21:36:00,118.753,118.764,118.753,118.753,606800007.0
2006-12-25 21:37:00,118.753,118.758,118.752,118.758,284599998.0
2006-12-25 21:38:00,118.764,118.766,118.759,118.759,145700000.0
2006-12-25 21:39:00,118.76,118.765,118.754,118.765,460800001.0
2006-12-25 21:40:00,118.765,118.767,118.753,118.753,623100005.0
2006-12-25 21:41:00,118.76,118.765,118.755,118.76,550400001.0
2006-12-25 21:42:00,118.757,118.772,118.75,118.765,1289900010.0
2006-12-25 21:43:00,118.766,118.777,118.761,118.765,518100002.0
2006-12-25 21:44:00,118.769,118.777,118.758,118.758,1571000003.0
2006-12-25 21:45:00,118.759,118.774,118.757,118.757,664400001.0
2006-12-25 21:46:00,118.75,118.763,118.75,118.763,821799993.0
2006-12-25 21:47:00,118.76,118.766,118.755,118.76,488499992.0
2006-12-25 21:48:00,118.76,118.772,118.748,118.748,1059799997.0
2006-12-25 21:49:00,118.747,118.784,118.745,118.762,659000005.0
2006-12-25 21:50:00,118.76,118.769,118.76,118.765,193400003.0
2006-12-25 21:51:00,118.765,118.773,118.759,118.773,330200001.0
2006-12-25 21:52:00,118.772,118.772,118.757,118.757,186600001.0
2006-12-25 21:53:00,118.757,118.771,118.756,118.765,380099994.0
2006-12-25 21:54:00,118.754,118.769,118.754,118.766,540299995.0
2006-12-25 21:55:00,118.771,118.771,118.753,118.753,135399999.0
2006-12-25 21:56:00,118.766,118.766,118.752,118.761,494900002.0
2006-12-25 21:57:00,118.768,118.768,118.754,118.765,245999995.0
2006-12-25 21:58:00,118.756,118.763,118.753,118.763,186500000.0
2006-12-25 21:59:00,118.773,118.773,118.758,118.76,632899999.0
2006-12-25 22:00:00,118.762,118.771,118.758,118.768,1164300002.0
2006-12-25 22:01:00,118.76,118.773,118.76,118.76,1158200000.0
2006-12-25 22:02:00,118.753,118.761,118.749,118.758,615700004.0
2006-12-25 22:03:00,118.769,118.773,118.76,118.76,371100008.0
2006-12-25 22:04:00,118.759,118.767,118.753,118.762,905699998.0
2006-12-25 22:05:00,118.766,118.77,118.761,118.761,262200002.0
2006-12-25 22:06:00,118.756,118.776,118.756,118.776,244499996.0
2006-12-25 22:07:00,118.78,118.785,118.774,118.785,301900005.0
2006-12-25 22:08:00,118.78,118.782,118.765,118.765,268599992.0
2006-12-25 22:09:00,118.774,118.776,118.766,118.776,132700001.0
2006-12-25 22:10:00,118.782,118.782,118.767,118.769,140599999.0
2006-12-25 22:11:00,118.762,118.78,118.76,118.78,535300007.0
2006-12-25 22:12:00,118.777,118.777,118.765,118.769,186300003.0
2006-12-25 22:13:00,118.768,118.773,118.763,118.768,382400006.0
2006-12-25 22:14:00,118.767,118.768,118.757,118.763,288299998.0
2006-12-25 22:15:00,118.77,118.78,118.768,118.768,273299999.0
2006-12-25 22:16:00,118.778,118.788,118.769,118.775,847200003.0
2006-12-25 22:17:00,118.777,118.779,118.764,118.771,448799991.0
2006-12-25 22:18:00,118.768,118.771,118.758,118.762,563400000.0
2006-12-25 22:19:00,118.761,118.779,118.761,118.775,266399998.0
2006-12-25 22:20:00,118.777,118.78,118.766,118.766,246799999.0
2006-12-25 22:21:00,118.767,118.777,118.767,118.776,268700001.0
2006-12-25 22:22:00,118.778,118.78,118.771,118.774,237899995.0
2006-12-25 22:23:00,118.777,118.778,118.75,118.75,165000001.0
2006-12-25 22:24:00,118.747,118.752,118.739,118.741,348200000.0
2006-12-25 22:25:00,118.747,118.754,118.743,118.754,174499997.0
2006-12-25 22:26:00,118.744,118.751,118.732,118.74,203300002.0
2006-12-25 22:27:00,118.738,118.753,118.736,118.753,980999994.0
2006-12-25 22:28:00,118.751,118.751,118.734,118.745,234699998.0
2006-12-25 22:29:00,118.745,118.745,118.73,118.732,251600006.0
2006-12-25 22:30:00,118.742,118.746,118.736,118.746,383000002.0
2006-12-25 22:31:00,118.746,118.746,118.738,118.74,117700002.0
2006-12-25 22:32:00,118.742,118.748,118.728,118.748,295399998.0
2006-12-25 22:33:00,118.746,118.747,118.733,118.74,662600000.0
2006-12-25 22:34:00,118.736,118.748,118.734,118.744,768199998.0
2006-12-25 22:35:00,118.746,118.746,118.736,118.74,409100000.0
2006-12-25 22:36:00,118.738,118.746,118.731,118.746,672899999.0
2006-12-25 22:37:00,118.743,118.743,118.734,118.739,161800001.0
2006-12-25 22:38:00,118.742,118.742,118.725,118.725,100600001.0
2006-12-25 22:39:00,118.728,118.745,118.728,118.745,304200004.0
2006-12-25 22:40:00,118.748,118.748,118.729,118.732,783700005.0
2006-12-25 22:41:00,118.741,118.748,118.741,118.745,191599999.0
2006-12-25 22:42:00,118.745,118.745,118.736,118.74,223899997.0
2006-12-25 22:43:00,118.736,118.745,118.731,118.737,322199997.0
2006-12-25 22:44:00,118.732,118.748,118.732,118.741,273100005.0
2006-12-25 22:45:00,118.746,118.747,118.735,118.739,432599999.0
2006-12-25 22:46:00,118.732,118.744,118.732,118.742,305799995.0
2006-12-25 22:47:00,118.742,118.742,118.727,118.727,321599995.0
2006-12-25 22:48:00,118.73,118.738,118.721,118.721,359000007.0
2006-12-25 22:49:00,118.735,118.743,118.734,118.734,340600003.0
2006-12-25 22:50:00,118.725,118.744,118.725,118.73,554599994.0
2006-12-25 22:51:00,118.745,118.745,118.735,118.735,244900002.0
2006-12-25 22:52:00,118.722,118.749,118.722,118.736,265799998.0
2006-12-25 22:53:00,118.74,118.748,118.722,118.722,401000000.0
2006-12-25 22:54:00,118.726,118.742,118.726,118.738,329900000.0
2006-12-25 22:55:00,118.737,118.748,118.737,118.748,411599996.0
2006-12-25 22:56:00,118.738,118.75,118.735,118.735,303699993.0
2006-12-25 22:57:00,118.733,118.736,118.727,118.727,395200001.0
2006-12-25 22:58:00,118.732,118.75,118.726,118.75,331299996.0
2006-12-25 22:59:00,118.737,118.737,118.718,118.718,246399996.0
2006-12-25 23:00:00,118.717,118.746,118.717,118.733,159800002.0
2006-12-25 23:01:00,118.74,118.742,118.735,118.735,134199998.0
2006-12-25 23:02:00,118.74,118.744,118.734,118.734,179399994.0
2006-12-25 23:03:00,118.732,118.739,118.732,118.735,99600000.0
2006-12-25 23:04:00,118.74,118.751,118.738,118.738,114399998.0
2006-12-25 23:05:00,118.74,118.741,118.729,118.729,285000000.0
2006-12-25 23:06:00,118.738,118.751,118.738,118.741,234099994.0
2006-12-25 23:07:00,118.73,118.752,118.73,118.747,156700003.0
2006-12-25 23:08:00,118.749,118.75,118.736,118.745,318799996.0
2006-12-25 23:09:00,118.741,118.745,118.741,118.745,176499998.0
2006-12-25 23:10:00,118.742,118.747,118.733,118.747,270600000.0
2006-12-25 23:11:00,118.743,118.749,118.735,118.746,302700002.0
2006-12-25 23:12:00,118.744,118.753,118.734,118.753,141600002.0
2006-12-25 23:13:00,118.75,118.752,118.742,118.742,202499999.0
2006-12-25 23:14:00,118.741,118.751,118.735,118.735,170000000.0
2006-12-25 23:15:00,118.736,118.751,118.732,118.751,167700000.0
2006-12-25 23:16:00,118.745,118.745,118.729,118.729,305400002.0
2006-12-25 23:17:00,118.734,118.749,118.727,118.727,184399998.0
2006-12-25 23:18:00,118.731,118.741,118.731,118.739,245600003.0
2006-12-25 23:19:00,118.735,118.744,118.732,118.732,211499999.0
2006-12-25 23:20:00,118.731,118.741,118.731,118.741,219000000.0
2006-12-25 23:21:00,118.735,118.751,118.735,118.741,226500002.0
2006-12-25 23:22:00,118.739,118.745,118.73,118.745,312099999.0
2006-12-25 23:23:00,118.742,118.742,118.734,118.738,160300003.0
2006-12-25 23:24:00,118.73,118.745,118.73,118.745,96200001.0
2006-12-25 23:25:00,118.742,118.743,118.728,118.743,335200002.0
2006-12-25 23:26:00,118.738,118.747,118.738,118.745,387900000.0
2006-12-25 23:27:00,118.749,118.749,118.733,118.744,170900002.0
2006-12-25 23:28:00,118.732,118.746,118.732,118.746,137199999.0
2006-12-25 23:29:00,118.75,118.75,118.733,118.733,139399998.0
2006-12-25 23:30:00,118.735,118.741,118.735,118.735,251800002.0
2006-12-25 23:31:00,118.739,118.748,118.739,118.745,253499998.0
2006-12-25 23:32:00,118.736,118.751,118.729,118.751,229499996.0
2006-12-25 23:33:00,118.745,118.745,118.735,118.74,234299997.0
2006-12-25 23:34:00,118.759,118.797,118.759,118.797,242200004.0
2006-12-25 23:35:00,118.792,118.792,118.777,118.777,298800002.0
2006-12-25 23:36:00,118.773,118.787,118.772,118.777,262099993.0
2006-12-25 23:37:00,118.771,118.779,118.771,118.777,288299994.0
2006-12-25 23:38:00,118.772,118.782,118.771,118.773,258599995.0
2006-12-25 23:39:00,118.776,118.781,118.776,118.781,43200000.0
2006-12-25 23:40:00,118.778,118.778,118.768,118.769,258099996.0
2006-12-25 23:41:00,118.78,118.784,118.776,118.779,269700006.0
2006-12-25 23:42:00,118.773,118.791,118.773,118.791,115499999.0
2006-12-25 23:43:00,118.786,118.793,118.779,118.793,229299996.0
2006-12-25 23:44:00,118.79,118.809,118.79,118.794,191200003.0
2006-12-25 23:45:00,118.812,118.818,118.744,118.782,287500000.0
2006-12-25 23:46:00,118.81,118.814,118.802,118.807,233000002.0
2006-12-25 23:47:00,118.779,118.779,118.734,118.761,129299999.0
2006-12-25 23:48:00,118.787,118.817,118.751,118.815,300099995.0
2006-12-25 23:49:00,118.807,118.814,118.805,118.81,304600005.0
2006-12-25 23:50:00,118.802,118.805,118.799,118.805,165800002.0
2006-12-25 23:51:00,118.788,118.798,118.786,118.79,309500005.0
2006-12-25 23:52:00,118.798,118.798,118.781,118.781,244600000.0
2006-12-25 23:53:00,118.787,118.817,118.779,118.817,377699995.0
2006-12-25 23:54:00,118.805,118.816,118.794,118.8,187600000.0
2006-12-25 23:55:00,118.822,118.822,118.782,118.782,144699999.0
2006-12-25 23:56:00,118.713,118.754,118.705,118.726,245800001.0
2006-12-25 23:57:00,118.705,118.759,118.698,118.701,135299997.0
2006-12-25 23:58:00,118.722,118.752,118.721,118.736,347500001.0
2006-12-25 23:59:00,118.732,118.746,118.728,118.728,167099999.0
2006-12-26 00:00:00,118.75,118.761,118.743,118.76,209599999.0
2006-12-26 00:01:00,118.77,118.775,118.744,118.744,174500001.0
2006-12-26 00:02:00,118.755,118.767,118.722,118.754,243099997.0
2006-12-26 00:03:00,118.76,118.763,118.723,118.732,253100001.0
2006-12-26 00:04:00,118.73,118.749,118.72,118.746,363099999.0
2006-12-26 00:05:00,118.758,118.758,118.719,118.725,297399998.0
2006-12-26 00:06:00,118.713,118.744,118.712,118.717,123499998.0
2006-12-26 00:07:00,118.74,118.769,118.728,118.76,224900000.0
2006-12-26 00:08:00,118.758,118.76,118.749,118.749,78300000.0
2006-12-26 00:09:00,118.748,118.76,118.747,118.747,270400002.0
2006-12-26 00:10:00,118.765,118.78,118.74,118.742,199000001.0
2006-12-26 00:11:00,118.742,118.761,118.742,118.757,219299999.0
2006-12-26 00:12:00,118.736,118.75,118.736,118.75,319599996.0
2006-12-26 00:13:00,118.757,118.769,118.747,118.769,295300000.0
2006-12-26 00:14:00,118.777,118.777,118.738,118.739,132299999.0
2006-12-26 00:15:00,118.757,118.757,118.734,118.735,67100000.0
2006-12-26 00:16:00,118.737,118.765,118.737,118.746,277600007.0
2006-12-26 00:17:00,118.746,118.767,118.743,118.753,269500001.0
2006-12-26 00:18:00,118.764,118.767,118.747,118.747,287600002.0
2006-12-26 00:19:00,118.746,118.751,118.732,118.742,195200001.0
2006-12-26 00:20:00,118.767,118.768,118.739,118.744,145300003.0
2006-12-26 00:21:00,118.762,118.768,118.757,118.765,268800000.0
2006-12-26 00:22:00,118.764,118.785,118.764,118.781,347300006.0
2006-12-26 00:23:00,118.78,118.785,118.759,118.759,136199997.0
2006-12-26 00:24:00,118.753,118.756,118.734,118.756,402500000.0
2006-12-26 00:25:00,118.757,118.771,118.753,118.762,226600003.0
2006-12-26 00:26:00,118.758,118.77,118.758,118.762,287300003.0
2006-12-26 00:27:00,118.768,118.77,118.747,118.766,372700004.0
2006-12-26 00:28:00,118.761,118.772,118.756,118.767,179200001.0
2006-12-26 00:29:00,118.764,118.764,118.753,118.756,106800000.0
2006-12-26 00:30:00,118.757,118.772,118.754,118.772,126100002.0
2006-12-26 00:31:00,118.772,118.772,118.749,118.761,239500005.0
2006-12-26 00:32:00,118.778,118.779,118.724,118.724,264000000.0
2006-12-26 00:33:00,118.745,118.758,118.734,118.734,299799995.0
2006-12-26 00:34:00,118.735,118.75,118.724,118.724,221300002.0
2006-12-26 00:35:00,118.725,118.736,118.704,118.723,433400003.0
2006-12-26 00:36:00,118.722,118.729,118.718,118.722,228399999.0
2006-12-26 00:37:00,118.722,118.741,118.722,118.73,304399997.0
2006-12-26 00:38:00,118.739,118.745,118.717,118.737,221700003.0
2006-12-26 00:39:00,118.748,118.749,118.711,118.723,298399998.0
2006-12-26 00:40:00,118.76,118.76,118.719,118.744,173099998.0
2006-12-26 00:41:00,118.758,118.759,118.727,118.731,102300002.0
2006-12-26 00:42:00,118.738,118.757,118.716,118.716,253800001.0
2006-12-26 00:43:00,118.71,118.744,118.701,118.715,538500002.0
2006-12-26 00:44:00,118.712,118.715,118.683,118.685,229399999.0
2006-12-26 00:45:00,118.702,118.709,118.684,118.687,304300005.0
2006-12-26 00:46:00,118.702,118.709,118.688,118.702,347799998.0
2006-12-26 00:47:00,118.715,118.725,118.691,118.714,386399998.0
2006-12-26 00:48:00,118.71,118.715,118.699,118.704,222400000.0
2006-12-26 00:49:00,118.702,118.726,118.702,118.726,225199998.0
2006-12-26 00:50:00,118.73,118.731,118.693,118.701,189500003.0
2006-12-26 00:51:00,118.696,118.707,118.695,118.695,320500000.0
2006-12-26 00:52:00,118.693,118.724,118.692,118.692,348599995.0
2006-12-26 00:53:00,118.698,118.708,118.694,118.705,216499992.0
2006-12-26 00:54:00,118.715,118.715,118.693,118.693,58400002.0
2006-12-26 00:55:00,118.71,118.738,118.71,118.736,184600003.0
2006-12-26 00:56:00,118.73,118.737,118.723,118.73,263100000.0
2006-12-26 00:57:00,118.72,118.748,118.72,118.734,222700001.0
2006-12-26 00:58:00,118.742,118.751,118.722,118.744,243400002.0
2006-12-26 00:59:00,118.735,118.747,118.734,118.74,217100000.0
2006-12-26 01:00:00,118.743,118.765,118.733,118.746,202900002.0
2006-12-26 01:01:00,118.752,118.757,118.742,118.751,214000000.0
2006-12-26 01:02:00,118.743,118.743,118.708,118.71,103900001.0
2006-12-26 01:03:00,118.718,118.753,118.718,118.737,205800004.0
2006-12-26 01:04:00,118.74,118.743,118.739,118.74,240100004.0
2006-12-26 01:05:00,118.735,118.757,118.735,118.74,277799998.0
2006-12-26 01:06:00,118.738,118.74,118.718,118.724,369600003.0
2006-12-26 01:07:00,118.732,118.764,118.732,118.764,201899996.0
2006-12-26 01:08:00,118.753,118.762,118.742,118.762,322600006.0
2006-12-26 01:09:00,118.768,118.769,118.74,118.744,197299998.0
2006-12-26 01:10:00,118.745,118.751,118.732,118.732,391499993.0
2006-12-26 01:11:00,118.735,118.735,118.727,118.735,125800002.0
2006-12-26 01:12:00,118.74,118.756,118.71,118.714,245299997.0
2006-12-26 01:13:00,118.714,118.732,118.714,118.714,324500002.0
2006-12-26 01:14:00,118.724,118.755,118.724,118.75,138699994.0
2006-12-26 01:15:00,118.75,118.756,118.735,118.739,428200001.0
2006-12-26 01:16:00,118.743,118.757,118.736,118.751,148200003.0
2006-12-26 01:17:00,118.755,118.769,118.74,118.769,330600005.0
2006-12-26 01:18:00,118.778,118.779,118.738,118.744,239599998.0
2006-12-26 01:19:00,118.744,118.764,118.729,118.733,277300000.0
2006-12-26 01:20:00,118.723,118.754,118.719,118.747,333700006.0
2006-12-26 01:21:00,118.755,118.771,118.744,118.755,157800002.0
2006-12-26 01:22:00,118.76,118.771,118.737,118.737,291299999.0
2006-12-26 01:23:00,118.74,118.777,118.74,118.777,166200003.0
2006-12-26 01:24:00,118.778,118.778,118.734,118.759,183100001.0
2006-12-26 01:25:00,118.765,118.766,118.729,118.739,172199999.0
2006-12-26 01:26:00,118.752,118.76,118.736,118.745,223899998.0
2006-12-26 01:27:00,118.75,118.796,118.75,118.784,230899999.0
2006-12-26 01:28:00,118.783,118.789,118.749,118.754,283199998.0
2006-12-26 01:29:00,118.743,118.81,118.743,118.797,268399998.0
2006-12-26 01:30:00,118.792,118.943,118.792,118.938,348499998.0
2006-12-26 01:31:00,118.9,118.906,118.866,118.876,152500005.0
2006-12-26 01:32:00,118.848,118.907,118.848,118.899,228799995.0
2006-12-26 01:33:00,118.885,118.894,118.859,118.877,119200001.0
2006-12-26 01:34:00,118.883,118.888,118.83,118.849,226399998.0
2006-12-26 01:35:00,118.862,118.87,118.842,118.866,192100002.0
2006-12-26 01:36:00,118.883,118.895,118.851,118.869,198800000.0
2006-12-26 01:37:00,118.867,118.875,118.848,118.848,228800005.0
2006-12-26 01:38:00,118.86,118.877,118.852,118.872,165599997.0
2006-12-26 01:39:00,118.865,118.912,118.853,118.907,132600002.0
2006-12-26 01:40:00,118.912,118.916,118.877,118.892,231900002.0
2006-12-26 01:41:00,118.9,118.903,118.862,118.865,327699999.0
2006-12-26 01:42:00,118.86,118.87,118.839,118.854,372900001.0
2006-12-26 01:43:00,118.845,118.848,118.791,118.8,230799996.0
2006-12-26 01:44:00,118.795,118.804,118.772,118.79,146700000.0
2006-12-26 01:45:00,118.798,118.83,118.79,118.825,297400003.0
2006-12-26 01:46:00,118.813,118.841,118.796,118.833,106900002.0
2006-12-26 01:47:00,118.815,118.815,118.781,118.802,237600001.0
2006-12-26 01:48:00,118.818,118.82,118.798,118.798,269900000.0
2006-12-26 01:49:00,118.825,118.825,118.781,118.808,181100003.0
2006-12-26 01:50:00,118.813,118.813,118.77,118.799,173600000.0
2006-12-26 01:51:00,118.805,118.805,118.786,118.805,134399998.0
2006-12-26 01:52:00,118.802,118.816,118.8,118.8,173599999.0
2006-12-26 01:53:00,118.809,118.824,118.792,118.792,193800003.0
2006-12-26 01:54:00,118.782,118.811,118.782,118.811,275799999.0
2006-12-26 01:55:00,118.812,118.812,118.777,118.8,232100008.0
2006-12-26 01:56:00,118.815,118.826,118.799,118.807,373900002.0
2006-12-26 01:57:00,118.8,118.832,118.8,118.832,387400003.0
2006-12-26 01:58:00,118.842,118.847,118.807,118.807,268500003.0
2006-12-26 01:59:00,118.824,118.857,118.824,118.839,295100000.0
2006-12-26 02:00:00,118.83,118.852,118.821,118.847,308900005.0
2006-12-26 02:01:00,118.827,118.836,118.812,118.836,84600000.0
2006-12-26 02:02:00,118.835,118.837,118.807,118.837,495200005.0
2006-12-26 02:03:00,118.823,118.835,118.811,118.823,194100002.0
2006-12-26 02:04:00,118.827,118.835,118.809,118.809,120399999.0
2006-12-26 02:05:00,118.827,118.84,118.808,118.833,273400001.0
2006-12-26 02:06:00,118.825,118.839,118.808,118.839,167699997.0
2006-12-26 02:07:00,118.837,118.848,118.806,118.823,289000001.0
2006-12-26 02:08:00,118.85,118.854,118.815,118.822,301400001.0
2006-12-26 02:09:00,118.845,118.854,118.834,118.841,297600003.0
2006-12-26 02:10:00,118.84,118.852,118.829,118.848,488100003.0
2006-12-26 02:11:00,118.847,118.849,118.825,118.825,331799999.0
2006-12-26 02:12:00,118.86,118.862,118.835,118.858,368099998.0
2006-12-26 02:13:00,118.865,118.871,118.841,118.849,212400002.0
2006-12-26 02:14:00,118.854,118.865,118.83,118.849,278600006.0
2006-12-26 02:15:00,118.865,118.872,118.853,118.864,247899998.0
2006-12-26 02:16:00,118.865,118.883,118.85,118.88,336900006.0
2006-12-26 02:17:00,118.878,118.904,118.875,118.904,220100005.0
2006-12-26 02:18:00,118.915,118.923,118.894,118.897,161399999.0
2006-12-26 02:19:00,118.901,118.92,118.899,118.906,197100000.0
2006-12-26 02:20:00,118.9,118.922,118.896,118.912,188299998.0
2006-12-26 02:21:00,118.909,118.917,118.889,118.905,119300000.0
2006-12-26 02:22:00,118.914,118.914,118.894,118.902,248800003.0
2006-12-26 02:23:00,118.91,118.922,118.898,118.911,178199999.0
2006-12-26 02:24:00,118.91,118.91,118.881,118.904,189499998.0
2006-12-26 02:25:00,118.905,118.921,118.889,118.909,223800000.0
2006-12-26 02:26:00,118.915,118.924,118.899,118.912,302699995.0
2006-12-26 02:27:00,118.911,118.921,118.902,118.921,101400000.0
2006-12-26 02:28:00,118.905,118.912,118.904,118.904,181000005.0
2006-12-26 02:29:00,118.912,118.912,118.891,118.891,216399997.0
2006-12-26 02:30:00,118.882,118.915,118.868,118.91,202300000.0
2006-12-26 02:31:00,118.908,118.914,118.894,118.908,116400003.0
2006-12-26 02:32:00,118.91,118.916,118.895,118.904,273699997.0
2006-12-26 02:33:00,118.9,118.927,118.892,118.921,276199997.0
2006-12-26 02:34:00,118.913,118.916,118.892,118.892,234300000.0
2006-12-26 02:35:00,118.917,118.917,118.876,118.895,345200003.0
2006-12-26 02:36:00,118.91,118.916,118.856,118.856,228399995.0
2006-12-26 02:37:00,118.864,118.884,118.862,118.882,230800003.0
2006-12-26 02:38:00,118.905,118.917,118.885,118.9,248999995.0
2006-12-26 02:39:00,118.902,118.903,118.864,118.872,389000006.0
2006-12-26 02:40:00,118.882,118.902,118.878,118.902,214700002.0
2006-12-26 02:41:00,118.897,118.909,118.888,118.893,271500003.0
2006-12-26 02:42:00,118.886,118.907,118.886,118.9,186999998.0
2006-12-26 02:43:00,118.89,118.899,118.866,118.891,186300002.0
2006-12-26 02:44:00,118.888,118.905,118.874,118.905,242299996.0
2006-12-26 02:45:00,118.904,118.914,118.882,118.897,251000008.0
2006-12-26 02:46:00,118.898,118.906,118.886,118.906,147000002.0
2006-12-26 02:47:00,118.905,118.905,118.871,118.893,203100003.0
2006-12-26 02:48:00,118.9,118.916,118.888,118.895,354900001.0
2006-12-26 02:49:00,118.908,118.908,118.891,118.892,252399997.0
2006-12-26 02:50:00,118.903,118.904,118.882,118.904,257399998.0
2006-12-26 02:51:00,118.91,118.928,118.898,118.921,145799998.0
2006-12-26 02:52:00,118.92,118.923,118.907,118.908,155099997.0
2006-12-26 02:53:00,118.917,118.93,118.904,118.917,135500000.0
2006-12-26 02:54:00,118.927,118.946,118.917,118.927,203200002.0
2006-12-26 02:55:00,118.941,118.951,118.922,118.94,179999999.0
2006-12-26 02:56:00,118.952,118.954,118.916,118.93,254700001.0
2006-12-26 02:57:00,118.957,118.957,118.921,118.921,289399998.0
2006-12-26 02:58:00,118.942,118.95,118.912,118.938,218700001.0
2006-12-26 02:59:00,118.948,118.948,118.914,118.914,121899998.0
2006-12-26 03:00:00,118.93,118.94,118.924,118.934,181400005.0
2006-12-26 03:01:00,118.94,118.951,118.922,118.933,246399997.0
2006-12-26 03:02:00,118.927,118.957,118.921,118.948,212999995.0
2006-12-26 03:03:00,118.957,118.967,118.929,118.937,248600000.0
2006-12-26 03:04:00,118.947,118.956,118.916,118.934,276899996.0
2006-12-26 03:05:00,118.958,118.958,118.93,118.942,245200003.0
2006-12-26 03:06:00,118.94,118.968,118.934,118.968,182200000.0
2006-12-26 03:07:00,118.966,118.966,118.939,118.962,360000005.0
2006-12-26 03:08:00,118.941,118.954,118.922,118.93,261700003.0
2006-12-26 03:09:00,118.935,118.941,118.923,118.941,263500000.0
2006-12-26 03:10:00,118.948,118.949,118.913,118.923,313800002.0
2006-12-26 03:11:00,118.94,118.945,118.911,118.922,274300004.0
2006-12-26 03:12:00,118.935,118.941,118.914,118.941,232599997.0
2006-12-26 03:13:00,118.935,118.944,118.923,118.944,424900006.0
2006-12-26 03:14:00,118.938,118.938,118.905,118.905,83799999.0
2006-12-26 03:15:00,118.913,118.928,118.908,118.926,306800004.0
2006-12-26 03:16:00,118.908,118.929,118.904,118.921,212199999.0
2006-12-26 03:17:00,118.905,118.935,118.905,118.926,255199997.0
2006-12-26 03:18:00,118.918,118.924,118.906,118.912,189299999.0
2006-12-26 03:19:00,118.9,118.926,118.892,118.903,476900005.0
2006-12-26 03:20:00,118.908,118.925,118.893,118.906,339000004.0
2006-12-26 03:21:00,118.915,118.931,118.898,118.898,352699997.0
2006-12-26 03:22:00,118.935,118.945,118.923,118.935,204999997.0
2006-12-26 03:23:00,118.91,118.912,118.896,118.906,119100002.0
2006-12-26 03:24:00,118.93,118.936,118.903,118.922,288700002.0
2006-12-26 03:25:00,118.932,118.937,118.903,118.904,155699997.0
2006-12-26 03:26:00,118.915,118.937,118.902,118.93,167399998.0
2006-12-26 03:27:00,118.928,118.947,118.918,118.922,191500002.0
2006-12-26 03:28:00,118.917,118.934,118.904,118.929,218999998.0
2006-12-26 03:29:00,118.932,118.939,118.898,118.905,323400006.0
2006-12-26 03:30:00,118.898,118.932,118.898,118.927,311700002.0
2006-12-26 03:31:00,118.915,118.925,118.899,118.916,170499996.0
2006-12-26 03:32:00,118.897,118.934,118.897,118.921,221300003.0
2006-12-26 03:33:00,118.928,118.935,118.914,118.93,305700005.0
2006-12-26 03:34:00,118.932,118.932,118.911,118.911,265000004.0
2006-12-26 03:35:00,118.915,118.937,118.915,118.931,199300004.0
2006-12-26 03:36:00,118.92,118.92,118.9,118.913,149400001.0
2006-12-26 03:37:00,118.915,118.926,118.915,118.915,145199997.0
2006-12-26 03:38:00,118.918,118.936,118.918,118.936,172200002.0
2006-12-26 03:39:00,118.927,118.932,118.914,118.921,173000001.0
2006-12-26 03:40:00,118.91,118.928,118.903,118.92,217199999.0
2006-12-26 03:41:00,118.918,118.94,118.907,118.933,256100000.0
2006-12-26 03:42:00,118.93,118.944,118.914,118.936,130300000.0
2006-12-26 03:43:00,118.925,118.945,118.922,118.938,350900002.0
2006-12-26 03:44:00,118.948,118.954,118.923,118.94,218400004.0
2006-12-26 03:45:00,118.935,118.962,118.914,118.958,190299999.0
2006-12-26 03:46:00,118.915,118.955,118.911,118.944,115600003.0
2006-12-26 03:47:00,118.953,118.959,118.925,118.938,226499998.0
2006-12-26 03:48:00,118.952,118.96,118.923,118.923,157200003.0
2006-12-26 03:49:00,118.938,118.938,118.924,118.924,126899999.0
2006-12-26 03:50:00,118.922,118.958,118.921,118.955,357100002.0
2006-12-26 03:51:00,118.938,118.949,118.919,118.937,321700003.0
2006-12-26 03:52:00,118.942,118.949,118.928,118.936,247400000.0
2006-12-26 03:53:00,118.933,118.961,118.926,118.95,264399999.0
2006-12-26 03:54:00,118.952,118.966,118.935,118.935,134600000.0
2006-12-26 03:55:00,118.921,118.959,118.919,118.952,244399996.0
2006-12-26 03:56:00,118.945,118.947,118.94,118.94,45500000.0
2006-12-26 03:57:00,118.933,118.941,118.933,118.935,262300000.0
2006-12-26 03:58:00,118.929,118.961,118.929,118.961,180299999.0
2006-12-26 03:59:00,118.951,118.959,118.925,118.928,282200000.0
2006-12-26 04:00:00,118.938,118.951,118.922,118.929,277499997.0
2006-12-26 04:01:00,118.927,118.94,118.911,118.915,281900004.0
2006-12-26 04:02:00,118.92,118.931,118.907,118.913,256199996.0
2006-12-26 04:03:00,118.908,118.941,118.908,118.93,359900007.0
2006-12-26 04:04:00,118.928,118.946,118.915,118.938,299100000.0
2006-12-26 04:05:00,118.935,118.946,118.908,118.924,339200000.0
2006-12-26 04:06:00,118.931,118.954,118.925,118.947,298500002.0
2006-12-26 04:07:00,118.946,118.95,118.929,118.939,176200000.0
2006-12-26 04:08:00,118.944,118.948,118.911,118.916,423599990.0
2006-12-26 04:09:00,118.925,118.946,118.914,118.933,130600002.0
2006-12-26 04:10:00,118.93,118.941,118.91,118.919,182100000.0
2006-12-26 04:11:00,118.927,118.936,118.909,118.909,255599996.0
2006-12-26 04:12:00,118.917,118.943,118.917,118.943,150099998.0
2006-12-26 04:13:00,118.935,118.935,118.923,118.933,173300004.0
2006-12-26 04:14:00,118.94,118.945,118.909,118.914,223199998.0
2006-12-26 04:15:00,118.924,118.928,118.901,118.92,150900000.0
2006-12-26 04:16:00,118.931,118.945,118.916,118.916,264800002.0
2006-12-26 04:17:00,118.917,118.937,118.917,118.927,273799999.0
2006-12-26 04:18:00,118.932,118.939,118.9,118.912,202500003.0
2006-12-26 04:19:00,118.93,118.96,118.93,118.948,325699997.0
2006-12-26 04:20:00,118.965,118.974,118.933,118.951,217499993.0
2006-12-26 04:21:00,118.951,118.969,118.942,118.955,223499997.0
2006-12-26 04:22:00,118.948,118.963,118.934,118.943,150799996.0
2006-12-26 04:23:00,118.954,118.959,118.919,118.924,252100003.0
2006-12-26 04:24:00,118.963,118.974,118.943,118.952,123100000.0
2006-12-26 04:25:00,118.952,118.967,118.952,118.963,194899999.0
2006-12-26 04:26:00,118.938,118.945,118.921,118.927,266800004.0
2006-12-26 04:27:00,118.915,118.953,118.914,118.948,164599997.0
2006-12-26 04:28:00,118.943,118.947,118.932,118.934,168999997.0
2006-12-26 04:29:00,118.943,118.944,118.912,118.937,167400001.0
2006-12-26 04:30:00,118.952,118.961,118.915,118.935,249699997.0
2006-12-26 04:31:00,118.938,118.948,118.924,118.932,170100004.0
2006-12-26 04:32:00,118.947,118.95,118.918,118.933,280699996.0
2006-12-26 04:33:00,118.943,118.957,118.922,118.922,247299999.0
2006-12-26 04:34:00,118.91,118.942,118.902,118.925,233200005.0
2006-12-26 04:35:00,118.91,118.932,118.904,118.921,272000006.0
2006-12-26 04:36:00,118.897,118.91,118.877,118.892,225099997.0
2006-12-26 04:37:00,118.908,118.947,118.908,118.923,197400003.0
2006-12-26 04:38:00,118.92,118.948,118.911,118.939,218799997.0
2006-12-26 04:39:00,118.967,118.967,118.936,118.948,340600003.0
2006-12-26 04:40:00,118.952,118.96,118.908,118.948,272600008.0
2006-12-26 04:41:00,118.951,118.959,118.934,118.934,200600000.0
2006-12-26 04:42:00,118.935,118.951,118.919,118.932,250400004.0
2006-12-26 04:43:00,118.927,118.963,118.91,118.948,243600001.0
2006-12-26 04:44:00,118.95,118.96,118.926,118.934,156600002.0
2006-12-26 04:45:00,118.95,118.954,118.922,118.94,259300002.0
2006-12-26 04:46:00,118.938,118.958,118.929,118.95,264299999.0
2006-12-26 04:47:00,118.96,118.96,118.927,118.932,267800001.0
2006-12-26 04:48:00,118.96,118.964,118.918,118.924,181499997.0
2006-12-26 04:49:00,118.922,118.947,118.92,118.938,266699998.0
2006-12-26 04:50:00,118.943,118.95,118.924,118.924,262400001.0
2006-12-26 04:51:00,118.937,118.955,118.929,118.938,250199997.0
2006-12-26 04:52:00,118.934,118.959,118.916,118.916,202899997.0
2006-12-26 04:53:00,118.96,118.968,118.927,118.927,116800002.0
2006-12-26 04:54:00,118.955,118.966,118.941,118.966,164799998.0
2006-12-26 04:55:00,118.955,118.97,118.935,118.966,263500002.0
2006-12-26 04:56:00,118.952,118.959,118.932,118.937,175700002.0
2006-12-26 04:57:00,118.92,118.961,118.92,118.958,291499998.0
2006-12-26 04:58:00,118.94,118.954,118.928,118.93,245200002.0
2006-12-26 04:59:00,118.923,118.937,118.918,118.921,376000005.0
2006-12-26 05:00:00,118.945,118.953,118.929,118.939,162600002.0
2006-12-26 05:01:00,118.925,118.97,118.925,118.966,190999999.0
2006-12-26 05:02:00,118.937,118.963,118.929,118.95,155600000.0
2006-12-26 05:03:00,118.942,118.949,118.921,118.932,187200000.0
2006-12-26 05:04:00,118.943,118.951,118.915,118.919,121500002.0
2006-12-26 05:05:00,118.933,118.946,118.912,118.929,141299999.0
2006-12-26 05:06:00,118.938,118.94,118.922,118.933,267400002.0
2006-12-26 05:07:00,118.928,118.945,118.928,118.937,197400001.0
2006-12-26 05:08:00,118.948,118.948,118.922,118.922,124099999.0
2006-12-26 05:09:00,118.902,118.945,118.901,118.936,366299996.0
2006-12-26 05:10:00,118.918,118.927,118.909,118.915,199299998.0
2006-12-26 05:11:00,118.905,118.932,118.901,118.909,122600000.0
2006-12-26 05:12:00,118.895,118.936,118.895,118.925,431499996.0
2006-12-26 05:13:00,118.94,118.945,118.918,118.93,174400005.0
2006-12-26 05:14:00,118.94,118.944,118.911,118.933,217199995.0
2006-12-26 05:15:00,118.918,118.93,118.908,118.913,186300001.0
2006-12-26 05:16:00,118.898,118.943,118.898,118.943,283699996.0
2006-12-26 05:17:00,118.92,118.92,118.906,118.911,248399998.0
2006-12-26 05:18:00,118.911,118.93,118.898,118.922,191999998.0
2006-12-26 05:19:00,118.909,118.931,118.901,118.91,178300000.0
2006-12-26 05:20:00,118.94,118.944,118.901,118.916,283099998.0
2006-12-26 05:21:00,118.935,118.936,118.903,118.924,408200002.0
2006-12-26 05:22:00,118.927,118.934,118.888,118.927,457799998.0
2006-12-26 05:23:00,118.932,118.934,118.904,118.931,174199999.0
2006-12-26 05:24:00,118.941,118.941,118.901,118.902,263800003.0
2006-12-26 05:25:00,118.91,118.928,118.899,118.919,222799999.0
2006-12-26 05:26:00,118.913,118.944,118.897,118.897,180800001.0
2006-12-26 05:27:00,118.923,118.929,118.897,118.919,171800000.0
2006-12-26 05:28:00,118.917,118.929,118.891,118.899,164400005.0
2006-12-26 05:29:00,118.895,118.921,118.894,118.92,254399997.0
2006-12-26 05:30:00,118.93,118.93,118.899,118.911,238400000.0
2006-12-26 05:31:00,118.915,118.924,118.895,118.895,353000006.0
2006-12-26 05:32:00,118.883,118.917,118.883,118.905,160500001.0
2006-12-26 05:33:00,118.912,118.921,118.891,118.92,215399999.0
2006-12-26 05:34:00,118.925,118.936,118.897,118.918,235999997.0
2006-12-26 05:35:00,118.93,118.934,118.889,118.913,236999997.0
2006-12-26 05:36:00,118.911,118.941,118.91,118.928,578800004.0
2006-12-26 05:37:00,118.935,118.944,118.901,118.905,111500002.0
2006-12-26 05:38:00,118.915,118.926,118.904,118.912,133600000.0
2006-12-26 05:39:00,118.907,118.936,118.9,118.936,283800004.0
2006-12-26 05:40:00,118.93,118.931,118.902,118.912,250499998.0
2006-12-26 05:41:00,118.918,118.929,118.903,118.903,208600003.0
2006-12-26 05:42:00,118.91,118.931,118.906,118.906,190700001.0
2006-12-26 05:43:00,118.91,118.927,118.91,118.916,166400002.0
2006-12-26 05:44:00,118.897,118.921,118.896,118.913,275799999.0
2006-12-26 05:45:00,118.908,118.935,118.891,118.935,373200003.0
2006-12-26 05:46:00,118.905,118.915,118.894,118.9,244300003.0
2006-12-26 05:47:00,118.907,118.937,118.907,118.934,180699998.0
2006-12-26 05:48:00,118.917,118.922,118.902,118.922,270000006.0
2006-12-26 05:49:00,118.908,118.931,118.896,118.907,335600007.0
2006-12-26 05:50:00,118.915,118.937,118.915,118.936,304199996.0
2006-12-26 05:51:00,118.925,118.946,118.913,118.946,190699999.0
2006-12-26 05:52:00,118.918,118.938,118.908,118.93,151900000.0
2006-12-26 05:53:00,118.912,118.93,118.912,118.922,298100000.0
2006-12-26 05:54:00,118.932,118.933,118.901,118.923,322999998.0
2006-12-26 05:55:00,118.922,118.939,118.902,118.902,312600001.0
2006-12-26 05:56:00,118.93,118.93,118.894,118.917,313600001.0
2006-12-26 05:57:00,118.927,118.935,118.898,118.918,446599993.0
2006-12-26 05:58:00,118.91,118.93,118.901,118.901,245500002.0
2006-12-26 05:59:00,118.915,118.926,118.893,118.905,290899996.0
2006-12-26 06:00:00,118.9,118.922,118.9,118.916,289200002.0
2006-12-26 06:01:00,118.914,118.929,118.901,118.929,235300003.0
2006-12-26 06:02:00,118.93,118.93,118.896,118.898,224999993.0
2006-12-26 06:03:00,118.925,118.935,118.916,118.928,407200005.0
2006-12-26 06:04:00,118.923,118.923,118.894,118.894,193199997.0
2006-12-26 06:05:00,118.9,118.907,118.894,118.897,209000005.0
2006-12-26 06:06:00,118.907,118.936,118.907,118.91,283900002.0
2006-12-26 06:07:00,118.901,118.92,118.888,118.914,364600003.0
2006-12-26 06:08:00,118.923,118.93,118.91,118.93,315800001.0
2006-12-26 06:09:00,118.938,118.939,118.897,118.915,332600001.0
2006-12-26 06:10:00,118.92,118.929,118.906,118.919,241500002.0
2006-12-26 06:11:00,118.915,118.926,118.89,118.89,477400003.0
2006-12-26 06:12:00,118.89,118.917,118.89,118.917,277900004.0
2006-12-26 06:13:00,118.915,118.926,118.902,118.916,198700004.0
2006-12-26 06:14:00,118.93,118.945,118.918,118.925,345199999.0
2006-12-26 06:15:00,118.934,118.937,118.915,118.934,202200005.0
2006-12-26 06:16:00,118.925,118.941,118.906,118.938,162199997.0
2006-12-26 06:17:00,118.937,118.95,118.901,118.944,207899996.0
2006-12-26 06:18:00,118.915,118.943,118.914,118.943,206100005.0
2006-12-26 06:19:00,118.935,118.943,118.923,118.936,303800001.0
2006-12-26 06:20:00,118.935,118.951,118.923,118.933,294999993.0
2006-12-26 06:21:00,118.926,118.942,118.919,118.931,252000000.0
2006-12-26 06:22:00,118.945,118.963,118.93,118.952,300099999.0
2006-12-26 06:23:00,118.933,118.956,118.918,118.956,201399999.0
2006-12-26 06:24:00,118.947,118.96,118.928,118.95,332900001.0
2006-12-26 06:25:00,118.955,118.96,118.929,118.947,441799987.0
2006-12-26 06:26:00,118.962,118.974,118.93,118.963,227500003.0
2006-12-26 06:27:00,118.958,118.965,118.939,118.959,116899999.0
2006-12-26 06:28:00,118.948,118.958,118.945,118.945,231899999.0
2006-12-26 06:29:00,118.957,118.967,118.94,118.944,206900002.0
2006-12-26 06:30:00,118.96,118.975,118.947,118.969,291400000.0
2006-12-26 06:31:00,118.963,118.978,118.954,118.954,273200004.0
2006-12-26 06:32:00,118.988,118.99,118.938,118.938,270500005.0
2006-12-26 06:33:00,118.929,118.963,118.929,118.96,277999994.0
2006-12-26 06:34:00,118.946,118.958,118.915,118.915,391100001.0
2006-12-26 06:35:00,118.938,118.939,118.908,118.917,303299999.0
2006-12-26 06:36:00,118.917,118.928,118.871,118.887,361800004.0
2006-12-26 06:37:00,118.893,118.914,118.89,118.911,234999994.0
2006-12-26 06:38:00,118.908,118.908,118.874,118.892,116700001.0
2006-12-26 06:39:00,118.905,118.917,118.898,118.917,395200000.0
2006-12-26 06:40:00,118.927,118.927,118.897,118.897,143100000.0
2006-12-26 06:41:00,118.897,118.923,118.897,118.904,255000000.0
2006-12-26 06:42:00,118.905,118.922,118.905,118.91,82799999.0
2006-12-26 06:43:00,118.902,118.928,118.896,118.924,182300003.0
2006-12-26 06:44:00,118.913,118.913,118.879,118.888,193499997.0
2006-12-26 06:45:00,118.887,118.915,118.887,118.897,431600008.0
2006-12-26 06:46:00,118.915,118.921,118.901,118.912,155400001.0
2006-12-26 06:47:00,118.92,118.943,118.914,118.919,519099992.0
2006-12-26 06:48:00,118.902,118.924,118.894,118.921,285799998.0
2006-12-26 06:49:00,118.905,118.921,118.883,118.921,205199998.0
2006-12-26 06:50:00,118.94,118.94,118.911,118.919,138900001.0
2006-12-26 06:51:00,118.931,118.949,118.918,118.938,239200002.0
2006-12-26 06:52:00,118.915,118.947,118.895,118.926,405900004.0
2006-12-26 06:53:00,118.915,118.941,118.911,118.928,222699998.0
2006-12-26 06:54:00,118.92,118.951,118.92,118.951,118099997.0
2006-12-26 06:55:00,118.933,118.946,118.922,118.946,249299997.0
2006-12-26 06:56:00,118.935,118.942,118.919,118.934,194700001.0
2006-12-26 06:57:00,118.93,118.953,118.925,118.945,361500007.0
2006-12-26 06:58:00,118.943,118.944,118.917,118.932,219199998.0
2006-12-26 06:59:00,118.947,118.947,118.914,118.922,321699996.0
2006-12-26 07:00:00,118.921,118.961,118.921,118.957,175600002.0
2006-12-26 07:01:00,118.947,118.958,118.927,118.94,149499997.0
2006-12-26 07:02:00,118.96,118.96,118.934,118.959,145400001.0
2006-12-26 07:03:00,118.955,118.963,118.938,118.952,400900003.0
2006-12-26 07:04:00,118.965,118.966,118.934,118.947,344999995.0
2006-12-26 07:05:00,118.943,118.949,118.912,118.924,352499998.0
2006-12-26 07:06:00,118.943,118.95,118.91,118.91,205000000.0
2006-12-26 07:07:00,118.909,118.939,118.905,118.939,205300001.0
2006-12-26 07:08:00,118.923,118.947,118.916,118.931,199399997.0
2006-12-26 07:09:00,118.92,118.932,118.912,118.923,180500002.0
2006-12-26 07:10:00,118.932,118.945,118.924,118.924,121099998.0
2006-12-26 07:11:00,118.932,118.954,118.909,118.909,237799993.0
2006-12-26 07:12:00,118.917,118.933,118.902,118.921,312399995.0
2006-12-26 07:13:00,118.934,118.934,118.9,118.911,369599995.0
2006-12-26 07:14:00,118.938,118.939,118.908,118.912,135400000.0
2006-12-26 07:15:00,118.918,118.928,118.901,118.926,158100001.0
2006-12-26 07:16:00,118.916,118.921,118.904,118.913,83099998.0
2006-12-26 07:17:00,118.92,118.925,118.904,118.916,184200001.0
2006-12-26 07:18:00,118.915,118.935,118.899,118.907,262299999.0
2006-12-26 07:19:00,118.91,118.926,118.894,118.904,159199999.0
2006-12-26 07:20:00,118.912,118.92,118.907,118.92,354000005.0
2006-12-26 07:21:00,118.916,118.941,118.9,118.927,292799993.0
2006-12-26 07:22:00,118.915,118.929,118.899,118.92,297399998.0
2006-12-26 07:23:00,118.918,118.918,118.902,118.91,265099995.0
2006-12-26 07:24:00,118.906,118.934,118.906,118.913,387500001.0
2006-12-26 07:25:00,118.915,118.929,118.898,118.905,226299998.0
2006-12-26 07:26:00,118.907,118.923,118.907,118.919,228599999.0
2006-12-26 07:27:00,118.915,118.942,118.914,118.923,305000000.0
2006-12-26 07:28:00,118.93,118.935,118.914,118.921,200900005.0
2006-12-26 07:29:00,118.922,118.93,118.893,118.902,318399997.0
2006-12-26 07:30:00,118.918,118.93,118.907,118.911,232600002.0
2006-12-26 07:31:00,118.919,118.92,118.891,118.895,199200004.0
2006-12-26 07:32:00,118.885,118.906,118.88,118.893,292099999.0
2006-12-26 07:33:00,118.927,118.927,118.877,118.885,272200004.0
2006-12-26 07:34:00,118.885,118.921,118.885,118.921,217799995.0
2006-12-26 07:35:00,118.902,118.904,118.874,118.888,397400000.0
2006-12-26 07:36:00,118.91,118.944,118.91,118.944,271800001.0
2006-12-26 07:37:00,118.925,118.958,118.924,118.95,172499998.0
2006-12-26 07:38:00,118.933,118.949,118.924,118.949,176799998.0
2006-12-26 07:39:00,118.943,118.955,118.931,118.95,247400001.0
2006-12-26 07:40:00,118.948,118.954,118.935,118.943,82899998.0
2006-12-26 07:41:00,118.925,118.948,118.915,118.948,132699998.0
2006-12-26 07:42:00,118.938,118.948,118.91,118.94,443300002.0
2006-12-26 07:43:00,118.935,118.935,118.909,118.916,173400002.0
2006-12-26 07:44:00,118.907,118.941,118.906,118.925,261000000.0
2006-12-26 07:45:00,118.915,118.934,118.909,118.933,327000003.0
2006-12-26 07:46:00,118.925,118.936,118.914,118.919,153600000.0
2006-12-26 07:47:00,118.92,118.931,118.895,118.904,230800004.0
2006-12-26 07:48:00,118.922,118.939,118.908,118.908,257999998.0
2006-12-26 07:49:00,118.908,118.925,118.908,118.925,156800001.0
2006-12-26 07:50:00,118.927,118.939,118.917,118.932,288199998.0
2006-12-26 07:51:00,118.94,118.944,118.917,118.931,267399998.0
2006-12-26 07:52:00,118.938,118.943,118.931,118.943,311400003.0
2006-12-26 07:53:00,118.937,118.937,118.91,118.914,211400000.0
2006-12-26 07:54:00,118.927,118.938,118.919,118.926,169199998.0
2006-12-26 07:55:00,118.952,118.957,118.912,118.92,247800000.0
2006-12-26 07:56:00,118.935,118.944,118.918,118.934,271500000.0
2006-12-26 07:57:00,118.945,118.95,118.911,118.933,275000003.0
2006-12-26 07:58:00,118.942,118.952,118.924,118.947,164299997.0
2006-12-26 07:59:00,118.962,118.968,118.946,118.964,172400003.0
2006-12-26 08:00:00,118.945,118.962,118.926,118.927,233700003.0
2006-12-26 08:01:00,118.928,118.96,118.915,118.942,266400005.0
2006-12-26 08:02:00,118.95,118.953,118.915,118.926,86899999.0
2006-12-26 08:03:00,118.945,118.961,118.934,118.946,247000003.0
2006-12-26 08:04:00,118.95,118.956,118.929,118.929,211500000.0
2006-12-26 08:05:00,118.925,118.951,118.921,118.923,237899996.0
2006-12-26 08:06:00,118.918,118.935,118.907,118.915,428099993.0
2006-12-26 08:07:00,118.932,118.948,118.913,118.948,239700004.0
2006-12-26 08:08:00,118.938,118.955,118.923,118.934,392299999.0
2006-12-26 08:09:00,118.942,118.951,118.919,118.94,167800004.0
2006-12-26 08:10:00,118.952,118.953,118.922,118.934,180700000.0
2006-12-26 08:11:00,118.957,118.957,118.936,118.94,351300005.0
2006-12-26 08:12:00,118.942,118.949,118.925,118.926,267099996.0
2006-12-26 08:13:00,118.94,118.954,118.939,118.95,183000004.0
2006-12-26 08:14:00,118.93,118.942,118.918,118.942,94999998.0
2006-12-26 08:15:00,118.953,118.954,118.927,118.947,124000002.0
2006-12-26 08:16:00,118.958,118.964,118.932,118.937,223799993.0
2006-12-26 08:17:00,118.935,118.946,118.924,118.94,257200003.0
2006-12-26 08:18:00,118.945,118.961,118.927,118.95,251299996.0
2006-12-26 08:19:00,118.945,118.954,118.923,118.924,292799999.0
2006-12-26 08:20:00,118.93,118.949,118.93,118.934,180700000.0
2006-12-26 08:21:00,118.935,118.939,118.914,118.938,209800005.0
2006-12-26 08:22:00,118.958,118.959,118.92,118.932,475599999.0
2006-12-26 08:23:00,118.927,118.948,118.927,118.945,230200003.0
2006-12-26 08:24:00,118.94,118.94,118.91,118.92,333000000.0
2006-12-26 08:25:00,118.935,118.941,118.914,118.924,218299998.0
2006-12-26 08:26:00,118.915,118.942,118.908,118.915,360700006.0
2006-12-26 08:27:00,118.907,118.94,118.906,118.929,207800002.0
2006-12-26 08:28:00,118.925,118.935,118.903,118.912,211200003.0
2006-12-26 08:29:00,118.913,118.93,118.904,118.928,106600001.0
2006-12-26 08:30:00,118.93,118.93,118.9,118.9,92600000.0
2006-12-26 08:31:00,118.908,118.924,118.899,118.909,391600008.0
2006-12-26 08:32:00,118.912,118.931,118.912,118.931,116800001.0
2006-12-26 08:33:00,118.93,118.932,118.906,118.906,209599999.0
2006-12-26 08:34:00,118.942,118.944,118.912,118.918,276399996.0
2006-12-26 08:35:00,118.932,118.941,118.919,118.937,197899996.0
2006-12-26 08:36:00,118.933,118.933,118.898,118.921,257000004.0
2006-12-26 08:37:00,118.928,118.928,118.912,118.924,202300004.0
2006-12-26 08:38:00,118.94,118.94,118.9,118.903,291200001.0
2006-12-26 08:39:00,118.9,118.936,118.89,118.931,123300001.0
2006-12-26 08:40:00,118.912,118.944,118.906,118.919,349299997.0
2006-12-26 08:41:00,118.925,118.929,118.894,118.915,336900005.0
2006-12-26 08:42:00,118.913,118.922,118.897,118.897,247400001.0
2006-12-26 08:43:00,118.897,118.918,118.897,118.91,197600002.0
2006-12-26 08:44:00,118.91,118.92,118.876,118.908,209200002.0
2006-12-26 08:45:00,118.925,118.935,118.898,118.914,418300000.0
2006-12-26 08:46:00,118.919,118.928,118.907,118.918,167699996.0
2006-12-26 08:47:00,118.91,118.931,118.899,118.92,339099999.0
2006-12-26 08:48:00,118.917,118.927,118.894,118.894,114999999.0
2006-12-26 08:49:00,118.904,118.941,118.904,118.921,235000004.0
2006-12-26 08:50:00,118.919,118.926,118.884,118.895,199599995.0
2006-12-26 08:51:00,118.907,118.921,118.879,118.879,205599999.0
2006-12-26 08:52:00,118.882,118.912,118.881,118.905,217400002.0
2006-12-26 08:53:00,118.87,118.903,118.87,118.876,217400000.0
2006-12-26 08:54:00,118.908,118.91,118.883,118.893,372099996.0
2006-12-26 08:55:00,118.9,118.914,118.879,118.903,303100001.0
2006-12-26 08:56:00,118.893,118.893,118.857,118.857,138700003.0
2006-12-26 08:57:00,118.864,118.902,118.864,118.897,212099998.0
2006-12-26 08:58:00,118.905,118.914,118.882,118.89,260800003.0
2006-12-26 08:59:00,118.886,118.886,118.844,118.857,93300000.0
2006-12-26 09:00:00,118.87,118.908,118.87,118.885,334000004.0
2006-12-26 09:01:00,118.9,118.91,118.865,118.881,203800002.0
2006-12-26 09:02:00,118.893,118.904,118.865,118.867,165400002.0
2006-12-26 09:03:00,118.874,118.89,118.863,118.883,435199996.0
2006-12-26 09:04:00,118.902,118.902,118.878,118.884,191199998.0
2006-12-26 09:05:00,118.892,118.915,118.89,118.898,338200004.0
2006-12-26 09:06:00,118.915,118.924,118.889,118.902,158899999.0
2006-12-26 09:07:00,118.917,118.928,118.894,118.925,353100002.0
2006-12-26 09:08:00,118.914,118.939,118.889,118.935,233999998.0
2006-12-26 09:09:00,118.925,118.937,118.908,118.937,346999995.0
2006-12-26 09:10:00,118.911,118.943,118.907,118.918,383200003.0
2006-12-26 09:11:00,118.924,118.937,118.917,118.917,216599996.0
2006-12-26 09:12:00,118.906,118.944,118.906,118.934,253800001.0
2006-12-26 09:13:00,118.937,118.937,118.909,118.925,168000002.0
2006-12-26 09:14:00,118.923,118.934,118.91,118.912,285899999.0
2006-12-26 09:15:00,118.937,118.937,118.902,118.915,252400002.0
2006-12-26 09:16:00,118.927,118.931,118.91,118.927,308199999.0
2006-12-26 09:17:00,118.913,118.913,118.894,118.907,200900002.0
2006-12-26 09:18:00,118.905,118.925,118.887,118.913,317299997.0
2006-12-26 09:19:00,118.915,118.919,118.885,118.902,206799999.0
2006-12-26 09:20:00,118.908,118.922,118.899,118.902,217600000.0
2006-12-26 09:21:00,118.898,118.906,118.865,118.906,268299998.0
2006-12-26 09:22:00,118.907,118.922,118.897,118.921,283899999.0
2006-12-26 09:23:00,118.918,118.919,118.879,118.893,318900000.0
2006-12-26 09:24:00,118.895,118.922,118.891,118.899,376200002.0
2006-12-26 09:25:00,118.888,118.936,118.887,118.916,285000004.0
2006-12-26 09:26:00,118.908,118.913,118.892,118.893,263300003.0
2006-12-26 09:27:00,118.885,118.922,118.884,118.92,239400001.0
2006-12-26 09:28:00,118.93,118.932,118.907,118.931,314299992.0
2006-12-26 09:29:00,118.922,118.922,118.905,118.908,232399997.0
2006-12-26 09:30:00,118.905,118.925,118.892,118.921,307300002.0
2006-12-26 09:31:00,118.928,118.928,118.886,118.894,165100004.0
2006-12-26 09:32:00,118.9,118.907,118.881,118.885,310900005.0
2006-12-26 09:33:00,118.875,118.915,118.875,118.915,325200000.0
2006-12-26 09:34:00,118.913,118.919,118.892,118.897,513000005.0
2006-12-26 09:35:00,118.891,118.9,118.874,118.891,175800002.0
2006-12-26 09:36:00,118.895,118.906,118.886,118.906,250799999.0
2006-12-26 09:37:00,118.908,118.908,118.868,118.882,186400002.0
2006-12-26 09:38:00,118.896,118.899,118.868,118.892,153300000.0
2006-12-26 09:39:00,118.871,118.899,118.866,118.899,186000001.0
2006-12-26 09:40:00,118.9,118.9,118.865,118.882,314600000.0
2006-12-26 09:41:00,118.878,118.896,118.876,118.882,213999999.0
2006-12-26 09:42:00,118.885,118.896,118.869,118.895,349600004.0
2006-12-26 09:43:00,118.903,118.903,118.873,118.889,134999998.0
2006-12-26 09:44:00,118.908,118.909,118.87,118.871,188100002.0
2006-12-26 09:45:00,118.889,118.889,118.865,118.872,258600002.0
2006-12-26 09:46:00,118.883,118.883,118.864,118.871,111299998.0
2006-12-26 09:47:00,118.866,118.878,118.854,118.875,273600005.0
2006-12-26 09:48:00,118.844,118.87,118.844,118.858,428500009.0
2006-12-26 09:49:00,118.84,118.88,118.84,118.874,369300009.0
2006-12-26 09:50:00,118.868,118.887,118.866,118.887,278000002.0
2006-12-26 09:51:00,118.87,118.884,118.859,118.859,234800000.0
2006-12-26 09:52:00,118.848,118.886,118.841,118.886,115000001.0
2006-12-26 09:53:00,118.877,118.877,118.847,118.859,195099998.0
2006-12-26 09:54:00,118.872,118.879,118.854,118.858,129200001.0
2006-12-26 09:55:00,118.875,118.884,118.837,118.848,280300002.0
2006-12-26 09:56:00,118.847,118.874,118.84,118.874,380400005.0
2006-12-26 09:57:00,118.863,118.863,118.811,118.841,276200001.0
2006-12-26 09:58:00,118.85,118.872,118.841,118.862,209500001.0
2006-12-26 09:59:00,118.865,118.88,118.829,118.855,193799999.0
2006-12-26 10:00:00,118.882,118.882,118.835,118.863,415399997.0
2006-12-26 10:01:00,118.845,118.845,118.821,118.84,123100000.0
2006-12-26 10:02:00,118.861,118.874,118.86,118.86,182499998.0
2006-12-26 10:03:00,118.871,118.876,118.84,118.84,141399999.0
2006-12-26 10:04:00,118.833,118.863,118.788,118.857,269100001.0
2006-12-26 10:05:00,118.857,118.893,118.847,118.891,272500001.0
2006-12-26 10:06:00,118.886,118.886,118.879,118.88,178899997.0
2006-12-26 10:07:00,118.873,118.876,118.865,118.866,433599998.0
2006-12-26 10:08:00,118.865,118.87,118.856,118.857,306200008.0
2006-12-26 10:09:00,118.883,118.883,118.865,118.865,146099998.0
2006-12-26 10:10:00,118.87,118.88,118.866,118.87,374699995.0
2006-12-26 10:11:00,118.88,118.883,118.878,118.879,163800004.0
2006-12-26 10:12:00,118.831,118.873,118.831,118.868,328199996.0
2006-12-26 10:13:00,118.857,118.879,118.857,118.875,209499996.0
2006-12-26 10:14:00,118.87,118.891,118.86,118.891,165399998.0
2006-12-26 10:15:00,118.9,118.904,118.876,118.883,413600004.0
2006-12-26 10:16:00,118.892,118.908,118.862,118.908,150799998.0
2006-12-26 10:17:00,118.908,118.908,118.863,118.88,253399994.0
2006-12-26 10:18:00,118.882,118.895,118.874,118.88,378300003.0
2006-12-26 10:19:00,118.879,118.89,118.871,118.871,289800007.0
2006-12-26 10:20:00,118.89,118.908,118.89,118.903,210199998.0
2006-12-26 10:21:00,118.907,118.907,118.843,118.893,351299998.0
2006-12-26 10:22:00,118.895,118.914,118.877,118.9,189399998.0
2006-12-26 10:23:00,118.892,118.895,118.883,118.895,116499997.0
2006-12-26 10:24:00,118.9,118.9,118.865,118.867,406200001.0
2006-12-26 10:25:00,118.883,118.898,118.877,118.895,333499999.0
2006-12-26 10:26:00,118.878,118.878,118.857,118.86,83900001.0
2006-12-26 10:27:00,118.853,118.865,118.845,118.849,345100000.0
2006-12-26 10:28:00,118.857,118.857,118.821,118.843,284100002.0
2006-12-26 10:29:00,118.84,118.851,118.817,118.841,248099998.0
2006-12-26 10:30:00,118.851,118.869,118.851,118.858,215999997.0
2006-12-26 10:31:00,118.86,118.874,118.849,118.869,280800003.0
2006-12-26 10:32:00,118.865,118.868,118.839,118.85,138400001.0
2006-12-26 10:33:00,118.835,118.848,118.823,118.848,290200002.0
2006-12-26 10:34:00,118.849,118.867,118.849,118.855,184799999.0
2006-12-26 10:35:00,118.853,118.866,118.839,118.866,95299999.0
2006-12-26 10:36:00,118.865,118.865,118.857,118.862,169500004.0
2006-12-26 10:37:00,118.872,118.872,118.849,118.872,235199995.0
2006-12-26 10:38:00,118.863,118.864,118.847,118.847,371100005.0
2006-12-26 10:39:00,118.868,118.87,118.856,118.863,137700001.0
2006-12-26 10:40:00,118.872,118.872,118.845,118.867,244699999.0
2006-12-26 10:41:00,118.88,118.889,118.876,118.889,194500003.0
2006-12-26 10:42:00,118.9,118.9,118.852,118.874,249699995.0
2006-12-26 10:43:00,118.876,118.902,118.865,118.893,191000004.0
2006-12-26 10:44:00,118.886,118.889,118.872,118.876,238800000.0
2006-12-26 10:45:00,118.877,118.886,118.875,118.881,203000002.0
2006-12-26 10:46:00,118.887,118.902,118.88,118.902,295400001.0
2006-12-26 10:47:00,118.9,118.9,118.874,118.885,269700000.0
2006-12-26 10:48:00,118.888,118.893,118.87,118.888,482400004.0
2006-12-26 10:49:00,118.895,118.898,118.863,118.885,280200002.0
2006-12-26 10:50:00,118.885,118.903,118.869,118.901,198600000.0
2006-12-26 10:51:00,118.88,118.892,118.864,118.875,368300001.0
2006-12-26 10:52:00,118.878,118.888,118.864,118.885,183499998.0
2006-12-26 10:53:00,118.875,118.908,118.875,118.908,140500004.0
2006-12-26 10:54:00,118.896,118.896,118.862,118.887,201200003.0
2006-12-26 10:55:00,118.882,118.894,118.874,118.878,256000002.0
2006-12-26 10:56:00,118.873,118.896,118.865,118.888,285800000.0
2006-12-26 10:57:00,118.878,118.891,118.867,118.875,220999999.0
2006-12-26 10:58:00,118.875,118.893,118.875,118.882,281300002.0
2006-12-26 10:59:00,118.893,118.899,118.885,118.888,238499994.0
2006-12-26 11:00:00,118.887,118.887,118.864,118.883,339199995.0
2006-12-26 11:01:00,118.879,118.879,118.874,118.875,432600003.0
2006-12-26 11:02:00,118.895,118.901,118.867,118.898,287700002.0
2006-12-26 11:03:00,118.878,118.896,118.869,118.895,388099999.0
2006-12-26 11:04:00,118.893,118.91,118.886,118.893,324099996.0
2006-12-26 11:05:00,118.908,118.928,118.898,118.926,342600002.0
2006-12-26 11:06:00,118.925,118.931,118.908,118.909,341699997.0
2006-12-26 11:07:00,118.898,118.902,118.879,118.891,205299993.0
2006-12-26 11:08:00,118.897,118.904,118.861,118.903,248399993.0
2006-12-26 11:09:00,118.899,118.899,118.877,118.88,189699998.0
2006-12-26 11:10:00,118.89,118.897,118.879,118.89,217999998.0
2006-12-26 11:11:00,118.89,118.906,118.882,118.905,225100002.0
2006-12-26 11:12:00,118.892,118.901,118.876,118.901,405299999.0
2006-12-26 11:13:00,118.895,118.903,118.886,118.894,298299994.0
2006-12-26 11:14:00,118.895,118.902,118.87,118.892,415599993.0
2006-12-26 11:15:00,118.885,118.9,118.885,118.891,295200001.0
2006-12-26 11:16:00,118.881,118.905,118.863,118.892,150699998.0
2006-12-26 11:17:00,118.896,118.914,118.892,118.892,227699994.0
2006-12-26 11:18:00,118.9,118.904,118.882,118.893,142399998.0
2006-12-26 11:19:00,118.891,118.895,118.877,118.885,297900002.0
2006-12-26 11:20:00,118.881,118.881,118.87,118.875,211900001.0
2006-12-26 11:21:00,118.888,118.906,118.856,118.86,439600004.0
2006-12-26 11:22:00,118.872,118.915,118.872,118.903,213100001.0
2006-12-26 11:23:00,118.91,118.915,118.897,118.897,120599999.0
2006-12-26 11:24:00,118.883,118.925,118.883,118.919,222299996.0
2006-12-26 11:25:00,118.893,118.921,118.893,118.907,169500004.0
2006-12-26 11:26:00,118.91,118.925,118.896,118.896,195400003.0
2006-12-26 11:27:00,118.908,118.908,118.877,118.877,126600000.0
2006-12-26 11:28:00,118.862,118.925,118.862,118.916,176899999.0
2006-12-26 11:29:00,118.888,118.903,118.886,118.892,166999996.0
2006-12-26 11:30:00,118.905,118.915,118.888,118.891,175999998.0
2006-12-26 11:31:00,118.883,118.883,118.862,118.877,152300003.0
2006-12-26 11:32:00,118.882,118.894,118.861,118.865,306299999.0
2006-12-26 11:33:00,118.873,118.873,118.862,118.862,215699996.0
2006-12-26 11:34:00,118.87,118.87,118.849,118.854,214199999.0
2006-12-26 11:35:00,118.845,118.853,118.841,118.852,427499995.0
2006-12-26 11:36:00,118.848,118.853,118.837,118.839,333900001.0
2006-12-26 11:37:00,118.833,118.838,118.814,118.834,340600003.0
2006-12-26 11:38:00,118.84,118.857,118.84,118.857,248099998.0
2006-12-26 11:39:00,118.856,118.858,118.835,118.858,183999997.0
2006-12-26 11:40:00,118.853,118.865,118.842,118.865,168400002.0
2006-12-26 11:41:00,118.87,118.88,118.844,118.869,232900005.0
2006-12-26 11:42:00,118.878,118.88,118.864,118.867,226800000.0
2006-12-26 11:43:00,118.873,118.875,118.839,118.839,168999997.0
2006-12-26 11:44:00,118.846,118.861,118.841,118.852,133099999.0
2006-12-26 11:45:00,118.861,118.886,118.861,118.886,265000003.0
2006-12-26 11:46:00,118.877,118.891,118.858,118.89,322799998.0
2006-12-26 11:47:00,118.886,118.895,118.874,118.878,201200004.0
2006-12-26 11:48:00,118.87,118.883,118.868,118.883,249899998.0
2006-12-26 11:49:00,118.881,118.91,118.867,118.91,145200002.0
2006-12-26 11:50:00,118.912,118.912,118.876,118.893,184300001.0
2006-12-26 11:51:00,118.889,118.893,118.864,118.878,386299999.0
2006-12-26 11:52:00,118.897,118.897,118.863,118.865,404200003.0
2006-12-26 11:53:00,118.857,118.896,118.857,118.885,357300001.0
2006-12-26 11:54:00,118.883,118.907,118.873,118.889,338900001.0
2006-12-26 11:55:00,118.904,118.914,118.869,118.894,259000000.0
2006-12-26 11:56:00,118.878,118.889,118.856,118.863,279900002.0
2006-12-26 11:57:00,118.861,118.921,118.861,118.889,124199997.0
2006-12-26 11:58:00,118.89,118.895,118.87,118.889,283100002.0
2006-12-26 11:59:00,118.895,118.898,118.871,118.877,130500000.0
2006-12-26 12:00:00,118.89,118.903,118.877,118.889,293399995.0
2006-12-26 12:01:00,118.899,118.926,118.871,118.871,178900004.0
2006-12-26 12:02:00,118.871,118.871,118.855,118.868,80200000.0
2006-12-26 12:03:00,118.88,118.88,118.868,118.868,178699998.0
2006-12-26 12:04:00,118.871,118.877,118.86,118.867,243200001.0
2006-12-26 12:05:00,118.863,118.886,118.854,118.886,143500001.0
2006-12-26 12:06:00,118.884,118.884,118.848,118.874,356499994.0
2006-12-26 12:07:00,118.87,118.882,118.857,118.871,176699996.0
2006-12-26 12:08:00,118.86,118.864,118.849,118.852,253200002.0
2006-12-26 12:09:00,118.865,118.872,118.816,118.863,447300004.0
2006-12-26 12:10:00,118.857,118.872,118.85,118.865,309499999.0
2006-12-26 12:11:00,118.855,118.876,118.839,118.861,242399999.0
2006-12-26 12:12:00,118.87,118.871,118.852,118.869,185500001.0
2006-12-26 12:13:00,118.88,118.887,118.868,118.878,133500002.0
2006-12-26 12:14:00,118.876,118.885,118.828,118.828,244800003.0
2006-12-26 12:15:00,118.847,118.872,118.847,118.863,153000002.0
2006-12-26 12:16:00,118.843,118.883,118.843,118.878,231200001.0
2006-12-26 12:17:00,118.87,118.884,118.861,118.883,221700002.0
2006-12-26 12:18:00,118.873,118.878,118.861,118.878,144900003.0
2006-12-26 12:19:00,118.883,118.89,118.863,118.89,248599997.0
2006-12-26 12:20:00,118.885,118.885,118.866,118.873,158400002.0
2006-12-26 12:21:00,118.89,118.891,118.857,118.879,326300003.0
2006-12-26 12:22:00,118.888,118.892,118.875,118.875,165400002.0
2006-12-26 12:23:00,118.885,118.896,118.86,118.873,134700000.0
2006-12-26 12:24:00,118.882,118.884,118.877,118.877,193000001.0
2006-12-26 12:25:00,118.875,118.891,118.86,118.882,345100000.0
2006-12-26 12:26:00,118.88,118.906,118.871,118.906,161700003.0
2006-12-26 12:27:00,118.899,118.899,118.877,118.894,228600001.0
2006-12-26 12:28:00,118.895,118.895,118.871,118.871,194099996.0
2006-12-26 12:29:00,118.887,118.892,118.882,118.882,247499999.0
2006-12-26 12:30:00,118.902,118.917,118.878,118.878,243900003.0
2006-12-26 12:31:00,118.873,118.895,118.867,118.895,167199999.0
2006-12-26 12:32:00,118.885,118.885,118.875,118.875,246400001.0
2006-12-26 12:33:00,118.913,118.913,118.853,118.872,104599999.0
2006-12-26 12:34:00,118.893,118.899,118.875,118.878,189799998.0
2006-12-26 12:35:00,118.891,118.902,118.867,118.881,169999995.0
2006-12-26 12:36:00,118.904,118.915,118.865,118.878,218200004.0
2006-12-26 12:37:00,118.887,118.897,118.853,118.883,357900006.0
2006-12-26 12:38:00,118.89,118.89,118.866,118.885,192300000.0
2006-12-26 12:39:00,118.88,118.9,118.876,118.893,169599997.0
2006-12-26 12:40:00,118.875,118.893,118.86,118.886,435699996.0
2006-12-26 12:41:00,118.882,118.901,118.882,118.898,310399997.0
2006-12-26 12:42:00,118.869,118.894,118.869,118.879,298099999.0
2006-12-26 12:43:00,118.889,118.89,118.876,118.876,69100000.0
2006-12-26 12:44:00,118.888,118.892,118.872,118.872,344900001.0
2006-12-26 12:45:00,118.885,118.898,118.872,118.888,409599999.0
2006-12-26 12:46:00,118.886,118.898,118.872,118.872,403900004.0
2006-12-26 12:47:00,118.892,118.893,118.87,118.873,388900005.0
2006-12-26 12:48:00,118.885,118.905,118.852,118.863,286299999.0
2006-12-26 12:49:00,118.89,118.895,118.857,118.892,221399996.0
2006-12-26 12:50:00,118.888,118.923,118.888,118.923,322200004.0
2006-12-26 12:51:00,118.926,118.926,118.885,118.897,317000001.0
2006-12-26 12:52:00,118.93,118.931,118.893,118.901,219300000.0
2006-12-26 12:53:00,118.9,118.957,118.892,118.957,146500004.0
2006-12-26 12:54:00,118.928,118.928,118.882,118.926,290699997.0
2006-12-26 12:55:00,118.945,118.955,118.892,118.948,393699996.0
2006-12-26 12:56:00,118.963,118.963,118.884,118.908,311400000.0
2006-12-26 12:57:00,118.9,118.907,118.891,118.897,212599996.0
2006-12-26 12:58:00,118.903,118.909,118.887,118.9,317199993.0
2006-12-26 12:59:00,118.92,118.924,118.882,118.895,386100000.0
2006-12-26 13:00:00,118.915,118.925,118.868,118.877,230300006.0
2006-12-26 13:01:00,118.878,118.89,118.868,118.873,151999995.0
2006-12-26 13:02:00,118.877,118.904,118.877,118.882,250600003.0
2006-12-26 13:03:00,118.878,118.899,118.873,118.899,296099999.0
2006-12-26 13:04:00,118.881,118.881,118.86,118.872,274499995.0
2006-12-26 13:05:00,118.877,118.882,118.873,118.88,434100005.0
2006-12-26 13:06:00,118.885,118.891,118.864,118.875,331599998.0
2006-12-26 13:07:00,118.885,118.885,118.88,118.885,138799996.0
2006-12-26 13:08:00,118.815,118.875,118.815,118.847,332400005.0
2006-12-26 13:09:00,118.88,118.88,118.842,118.852,57700000.0
2006-12-26 13:10:00,118.833,118.861,118.808,118.861,192200000.0
2006-12-26 13:11:00,118.872,118.883,118.871,118.883,234800000.0
2006-12-26 13:12:00,118.879,118.883,118.865,118.865,328699998.0
2006-12-26 13:13:00,118.868,118.87,118.854,118.854,166899999.0
2006-12-26 13:14:00,118.855,118.893,118.854,118.864,173500001.0
2006-12-26 13:15:00,118.851,118.851,118.819,118.832,278400002.0
2006-12-26 13:16:00,118.828,118.843,118.816,118.834,229100004.0
2006-12-26 13:17:00,118.823,118.842,118.814,118.833,259700000.0
2006-12-26 13:18:00,118.828,118.846,118.812,118.845,448800000.0
2006-12-26 13:19:00,118.826,118.838,118.82,118.829,283499997.0
2006-12-26 13:20:00,118.833,118.839,118.81,118.824,242400004.0
2006-12-26 13:21:00,118.807,118.826,118.788,118.826,247899999.0
2006-12-26 13:22:00,118.815,118.836,118.806,118.833,258299998.0
2006-12-26 13:23:00,118.806,118.816,118.784,118.784,269299997.0
2006-12-26 13:24:00,118.78,118.785,118.761,118.781,348100001.0
2006-12-26 13:25:00,118.812,118.821,118.793,118.812,198699997.0
2006-12-26 13:26:00,118.798,118.813,118.786,118.809,187999995.0
2006-12-26 13:27:00,118.796,118.815,118.788,118.804,159399994.0
2006-12-26 13:28:00,118.805,118.814,118.789,118.81,146300000.0
2006-12-26 13:29:00,118.818,118.823,118.799,118.821,308300000.0
2006-12-26 13:30:00,118.807,118.838,118.798,118.838,358200001.0
2006-12-26 13:31:00,118.814,118.834,118.803,118.826,174599999.0
2006-12-26 13:32:00,118.83,118.835,118.81,118.816,418300009.0
2006-12-26 13:33:00,118.814,118.836,118.789,118.836,376499999.0
2006-12-26 13:34:00,118.815,118.843,118.811,118.83,221600000.0
2006-12-26 13:35:00,118.83,118.841,118.806,118.809,202300002.0
2006-12-26 13:36:00,118.82,118.837,118.815,118.828,263699998.0
2006-12-26 13:37:00,118.822,118.832,118.803,118.821,246100004.0
2006-12-26 13:38:00,118.825,118.832,118.816,118.822,197500001.0
2006-12-26 13:39:00,118.824,118.834,118.81,118.826,228100002.0
2006-12-26 13:40:00,118.823,118.837,118.815,118.827,303499998.0
2006-12-26 13:41:00,118.825,118.829,118.798,118.821,228700004.0
2006-12-26 13:42:00,118.831,118.831,118.801,118.819,178000003.0
2006-12-26 13:43:00,118.818,118.826,118.801,118.826,210500002.0
2006-12-26 13:44:00,118.83,118.831,118.81,118.828,380899995.0
2006-12-26 13:45:00,118.82,118.833,118.805,118.83,195200001.0
2006-12-26 13:46:00,118.827,118.858,118.827,118.845,229899998.0
2006-12-26 13:47:00,118.841,118.855,118.813,118.855,377099999.0
2006-12-26 13:48:00,118.847,118.863,118.836,118.836,106700000.0
2006-12-26 13:49:00,118.821,118.838,118.796,118.838,290499999.0
2006-12-26 13:50:00,118.858,118.859,118.815,118.834,401100005.0
2006-12-26 13:51:00,118.83,118.856,118.825,118.856,159500002.0
2006-12-26 13:52:00,118.841,118.853,118.841,118.849,174600002.0
2006-12-26 13:53:00,118.854,118.871,118.852,118.863,434200008.0
2006-12-26 13:54:00,118.845,118.862,118.826,118.858,143400000.0
2006-12-26 13:55:00,118.862,118.866,118.824,118.845,221800007.0
2006-12-26 13:56:00,118.845,118.873,118.835,118.843,276900002.0
2006-12-26 13:57:00,118.848,118.849,118.822,118.832,175800001.0
2006-12-26 13:58:00,118.839,118.843,118.834,118.843,200200004.0
2006-12-26 13:59:00,118.843,118.857,118.827,118.846,191899996.0
2006-12-26 14:00:00,118.852,118.854,118.827,118.836,218799996.0
2006-12-26 14:01:00,118.815,118.837,118.796,118.807,267800002.0
2006-12-26 14:02:00,118.813,118.858,118.813,118.839,158499997.0
2006-12-26 14:03:00,118.816,118.845,118.796,118.835,397500006.0
2006-12-26 14:04:00,118.844,118.849,118.815,118.833,190300002.0
2006-12-26 14:05:00,118.842,118.842,118.819,118.825,199300000.0
2006-12-26 14:06:00,118.828,118.849,118.821,118.843,323199996.0
2006-12-26 14:07:00,118.825,118.833,118.813,118.824,228800003.0
2006-12-26 14:08:00,118.808,118.852,118.807,118.846,271599997.0
2006-12-26 14:09:00,118.84,118.848,118.819,118.826,213799994.0
2006-12-26 14:10:00,118.84,118.846,118.833,118.839,375800011.0
2006-12-26 14:11:00,118.83,118.845,118.82,118.832,323100005.0
2006-12-26 14:12:00,118.817,118.832,118.814,118.814,288099995.0
2006-12-26 14:13:00,118.821,118.836,118.812,118.829,209100001.0
2006-12-26 14:14:00,118.826,118.831,118.789,118.831,220200000.0
2006-12-26 14:15:00,118.845,118.878,118.845,118.861,521900002.0
2006-12-26 14:16:00,118.849,118.865,118.84,118.852,297100002.0
2006-12-26 14:17:00,118.854,118.86,118.841,118.854,289300003.0
2006-12-26 14:18:00,118.824,118.845,118.824,118.845,231299999.0
2006-12-26 14:19:00,118.858,118.858,118.85,118.85,239499996.0
2006-12-26 14:20:00,118.855,118.876,118.855,118.876,50299999.0
2006-12-26 14:21:00,118.865,118.865,118.848,118.86,139899998.0
2006-12-26 14:22:00,118.852,118.854,118.838,118.839,473100004.0
2006-12-26 14:23:00,118.848,118.848,118.81,118.838,242099999.0
2006-12-26 14:24:00,118.848,118.856,118.834,118.843,309400001.0
2006-12-26 14:25:00,118.839,118.843,118.837,118.837,163200002.0
2006-12-26 14:26:00,118.837,118.844,118.836,118.836,345099999.0
2006-12-26 14:27:00,118.835,118.853,118.82,118.853,259500002.0
2006-12-26 14:28:00,118.865,118.865,118.841,118.853,303400002.0
2006-12-26 14:29:00,118.853,118.853,118.836,118.839,231999995.0
2006-12-26 14:30:00,118.823,118.843,118.814,118.835,237100002.0
2006-12-26 14:31:00,118.84,118.84,118.819,118.825,145699997.0
2006-12-26 14:32:00,118.837,118.854,118.835,118.835,310600000.0
2006-12-26 14:33:00,118.82,118.836,118.818,118.823,326099998.0
2006-12-26 14:34:00,118.815,118.815,118.792,118.813,156799995.0
2006-12-26 14:35:00,118.81,118.812,118.789,118.812,382800000.0
2006-12-26 14:36:00,118.815,118.82,118.807,118.809,169799999.0
2006-12-26 14:37:00,118.815,118.815,118.813,118.815,127199998.0
2006-12-26 14:38:00,118.817,118.817,118.797,118.809,294200001.0
2006-12-26 14:39:00,118.822,118.822,118.794,118.8,212500000.0
2006-12-26 14:40:00,118.816,118.824,118.787,118.804,248300002.0
2006-12-26 14:41:00,118.805,118.819,118.8,118.819,281099998.0
2006-12-26 14:42:00,118.8,118.819,118.784,118.816,262000000.0
2006-12-26 14:43:00,118.81,118.824,118.801,118.819,241900003.0
2006-12-26 14:44:00,118.812,118.812,118.801,118.81,255999997.0
2006-12-26 14:45:00,118.802,118.808,118.787,118.808,122300002.0
2006-12-26 14:46:00,118.803,118.827,118.803,118.826,186600001.0
2006-12-26 14:47:00,118.81,118.818,118.81,118.815,145700001.0
2006-12-26 14:48:00,118.807,118.823,118.792,118.819,139300002.0
2006-12-26 14:49:00,118.815,118.815,118.801,118.811,190100003.0
2006-12-26 14:50:00,118.818,118.823,118.813,118.813,194999999.0
2006-12-26 14:51:00,118.813,118.824,118.796,118.824,277000004.0
2006-12-26 14:52:00,118.823,118.835,118.823,118.832,238400002.0
2006-12-26 14:53:00,118.808,118.829,118.805,118.827,261100005.0
2006-12-26 14:54:00,118.827,118.827,118.821,118.823,85800002.0
2006-12-26 14:55:00,118.814,118.825,118.797,118.825,191299999.0
2006-12-26 14:56:00,118.83,118.835,118.817,118.821,360799996.0
2006-12-26 14:57:00,118.818,118.844,118.802,118.844,178600000.0
2006-12-26 14:58:00,118.828,118.841,118.813,118.832,153200001.0
2006-12-26 14:59:00,118.84,118.844,118.819,118.827,256300000.0
2006-12-26 15:00:00,118.83,118.835,118.825,118.827,176100000.0
2006-12-26 15:01:00,118.835,118.835,118.83,118.83,281300002.0
2006-12-26 15:02:00,118.835,118.844,118.812,118.835,385200000.0
2006-12-26 15:03:00,118.835,118.841,118.819,118.838,242199997.0
2006-12-26 15:04:00,118.839,118.842,118.835,118.839,279799999.0
2006-12-26 15:05:00,118.835,118.865,118.825,118.865,266499996.0
2006-12-26 15:06:00,118.833,118.861,118.831,118.846,393900002.0
2006-12-26 15:07:00,118.836,118.853,118.836,118.853,200799997.0
2006-12-26 15:08:00,118.852,118.875,118.845,118.868,196799995.0
2006-12-26 15:09:00,118.867,118.867,118.827,118.855,277900001.0
2006-12-26 15:10:00,118.858,118.862,118.84,118.859,488099997.0
2006-12-26 15:11:00,118.859,118.876,118.854,118.86,358500000.0
2006-12-26 15:12:00,118.877,118.877,118.842,118.842,110599999.0
2006-12-26 15:13:00,118.878,118.878,118.817,118.859,321999998.0
2006-12-26 15:14:00,118.873,118.885,118.855,118.855,233599996.0
2006-12-26 15:15:00,118.833,118.864,118.823,118.853,225800001.0
2006-12-26 15:16:00,118.859,118.893,118.859,118.893,180400001.0
2006-12-26 15:17:00,118.893,118.898,118.835,118.854,218500003.0
2006-12-26 15:18:00,118.893,118.893,118.877,118.889,243499997.0
2006-12-26 15:19:00,118.897,118.898,118.856,118.883,204500001.0
2006-12-26 15:20:00,118.898,118.919,118.898,118.915,339099999.0
2006-12-26 15:21:00,118.922,118.936,118.921,118.921,167300004.0
2006-12-26 15:22:00,118.926,118.936,118.918,118.924,271899994.0
2006-12-26 15:23:00,118.924,118.928,118.902,118.924,350399998.0
2006-12-26 15:24:00,118.936,118.945,118.927,118.931,485599998.0
2006-12-26 15:25:00,118.934,118.94,118.919,118.929,395300004.0
2006-12-26 15:26:00,118.938,118.94,118.926,118.935,187400001.0
2006-12-26 15:27:00,118.928,118.928,118.907,118.915,214499996.0
2006-12-26 15:28:00,118.908,118.925,118.905,118.913,371299998.0
2006-12-26 15:29:00,118.915,118.925,118.903,118.91,384800002.0
2006-12-26 15:30:00,118.915,118.915,118.887,118.894,205999999.0
2006-12-26 15:31:00,118.872,118.907,118.872,118.905,261900003.0
2006-12-26 15:32:00,118.893,118.91,118.892,118.902,172800000.0
2006-12-26 15:33:00,118.891,118.891,118.867,118.871,195899997.0
2006-12-26 15:34:00,118.86,118.867,118.849,118.856,136000000.0
2006-12-26 15:35:00,118.871,118.871,118.842,118.842,236799996.0
2006-12-26 15:36:00,118.843,118.847,118.832,118.845,129100000.0
2006-12-26 15:37:00,118.844,118.86,118.844,118.859,286699994.0
2006-12-26 15:38:00,118.875,118.887,118.864,118.867,92999999.0
2006-12-26 15:39:00,118.848,118.858,118.847,118.858,203799999.0
2006-12-26 15:40:00,118.856,118.886,118.85,118.863,200900001.0
2006-12-26 15:41:00,118.855,118.872,118.855,118.861,310699996.0
2006-12-26 15:42:00,118.851,118.933,118.85,118.868,306800003.0
2006-12-26 15:43:00,118.865,118.878,118.854,118.854,187900002.0
2006-12-26 15:44:00,118.865,118.879,118.865,118.877,185599999.0
2006-12-26 15:45:00,118.876,118.884,118.859,118.884,393700004.0
2006-12-26 15:46:00,118.893,118.899,118.886,118.894,187500003.0
2006-12-26 15:47:00,118.883,118.883,118.868,118.876,240000005.0
2006-12-26 15:48:00,118.881,118.918,118.865,118.918,274700000.0
2006-12-26 15:49:00,118.893,118.903,118.881,118.881,195399997.0
2006-12-26 15:50:00,118.898,118.898,118.884,118.893,408799999.0
2006-12-26 15:51:00,118.895,118.901,118.893,118.901,213799999.0
2006-12-26 15:52:00,118.898,118.937,118.898,118.936,159599998.0
2006-12-26 15:53:00,118.918,118.924,118.902,118.913,349599995.0
2006-12-26 15:54:00,118.908,118.923,118.892,118.915,102400000.0
2006-12-26 15:55:00,118.89,118.919,118.882,118.919,137599998.0
2006-12-26 15:56:00,118.907,118.926,118.907,118.92,298399997.0
2006-12-26 15:57:00,118.909,118.935,118.909,118.935,235100004.0
2006-12-26 15:58:00,118.948,118.963,118.948,118.956,134199998.0
2006-12-26 15:59:00,118.935,118.955,118.935,118.948,382000005.0
2006-12-26 16:00:00,118.969,118.969,118.949,118.953,249600000.0
2006-12-26 16:01:00,118.955,118.959,118.917,118.917,249399996.0
2006-12-26 16:02:00,118.965,118.966,118.917,118.919,243099996.0
2006-12-26 16:03:00,118.956,118.956,118.921,118.94,255800002.0
2006-12-26 16:04:00,118.953,118.965,118.953,118.957,146199999.0
2006-12-26 16:05:00,118.964,118.964,118.935,118.956,214999996.0
2006-12-26 16:06:00,118.946,118.946,118.897,118.921,346400002.0
2006-12-26 16:07:00,118.932,118.938,118.932,118.938,12800000.0
2006-12-26 16:08:00,118.95,118.952,118.922,118.943,405999995.0
2006-12-26 16:09:00,118.947,118.95,118.929,118.929,243800003.0
2006-12-26 16:10:00,118.936,118.952,118.928,118.946,240399998.0
2006-12-26 16:11:00,118.968,118.969,118.899,118.899,140800002.0
2006-12-26 16:12:00,118.968,118.968,118.954,118.954,108799997.0
2006-12-26 16:13:00,118.968,118.969,118.922,118.961,236400007.0
2006-12-26 16:14:00,118.963,118.963,118.927,118.942,242900004.0
2006-12-26 16:15:00,118.952,118.974,118.952,118.97,188800000.0
2006-12-26 16:16:00,118.963,118.963,118.929,118.954,185700002.0
2006-12-26 16:17:00,118.951,118.951,118.928,118.943,297899997.0
2006-12-26 16:18:00,118.943,118.954,118.915,118.951,247900002.0
2006-12-26 16:19:00,118.932,118.94,118.904,118.904,219200002.0
2006-12-26 16:20:00,118.928,118.928,118.878,118.901,199999992.0
2006-12-26 16:21:00,118.938,118.938,118.896,118.917,322300007.0
2006-12-26 16:22:00,118.918,118.936,118.906,118.936,321900000.0
2006-12-26 16:23:00,118.923,118.925,118.909,118.917,195500002.0
2006-12-26 16:24:00,118.893,118.919,118.872,118.919,308600006.0
2006-12-26 16:25:00,118.923,118.932,118.902,118.914,310100000.0
2006-12-26 16:26:00,118.905,118.913,118.9,118.9,359100000.0
2006-12-26 16:27:00,118.9,118.905,118.88,118.88,365100009.0
2006-12-26 16:28:00,118.895,118.9,118.874,118.874,257799999.0
2006-12-26 16:29:00,118.892,118.912,118.879,118.893,397799997.0
2006-12-26 16:30:00,118.891,118.9,118.854,118.9,213100002.0
2006-12-26 16:31:00,118.892,118.91,118.892,118.91,137300001.0
2006-12-26 16:32:00,118.895,118.917,118.893,118.916,141600001.0
2006-12-26 16:33:00,118.895,118.909,118.885,118.909,301199999.0
2006-12-26 16:34:00,118.901,118.901,118.859,118.859,165899998.0
2006-12-26 16:35:00,118.881,118.897,118.881,118.89,387999996.0
2006-12-26 16:36:00,118.898,118.899,118.877,118.886,315599998.0
2006-12-26 16:37:00,118.87,118.888,118.867,118.888,401999999.0
2006-12-26 16:38:00,118.898,118.901,118.894,118.897,266399998.0
2006-12-26 16:39:00,118.898,118.898,118.851,118.876,340400001.0
2006-12-26 16:40:00,118.898,118.906,118.882,118.885,271000004.0
2006-12-26 16:41:00,118.892,118.892,118.858,118.865,181200002.0
2006-12-26 16:42:00,118.89,118.89,118.859,118.884,225599998.0
2006-12-26 16:43:00,118.883,118.896,118.876,118.886,203799999.0
2006-12-26 16:44:00,118.893,118.893,118.888,118.89,64799999.0
2006-12-26 16:45:00,118.88,118.887,118.868,118.873,313100004.0
2006-12-26 16:46:00,118.875,118.883,118.863,118.883,241100003.0
2006-12-26 16:47:00,118.878,118.883,118.867,118.87,302599996.0
2006-12-26 16:48:00,118.884,118.891,118.875,118.891,225300004.0
2006-12-26 16:49:00,118.887,118.891,118.884,118.884,307700001.0
2006-12-26 16:50:00,118.867,118.889,118.867,118.879,265599997.0
2006-12-26 16:51:00,118.892,118.895,118.868,118.882,332700001.0
2006-12-26 16:52:00,118.902,118.907,118.871,118.882,316399993.0
2006-12-26 16:53:00,118.878,118.898,118.865,118.882,178899999.0
2006-12-26 16:54:00,118.892,118.897,118.866,118.872,204500003.0
2006-12-26 16:55:00,118.89,118.899,118.884,118.893,109100002.0
2006-12-26 16:56:00,118.882,118.891,118.863,118.863,166700000.0
2006-12-26 16:57:00,118.893,118.895,118.89,118.895,119300001.0
2006-12-26 16:58:00,118.863,118.892,118.857,118.875,322300007.0
2006-12-26 16:59:00,118.897,118.9,118.884,118.896,250199998.0
2006-12-26 17:00:00,118.897,118.897,118.887,118.895,259700002.0
2006-12-26 17:01:00,118.89,118.9,118.88,118.888,334099993.0
2006-12-26 17:02:00,118.874,118.874,118.863,118.867,46600000.0
2006-12-26 17:03:00,118.85,118.862,118.839,118.852,481399990.0
2006-12-26 17:04:00,118.858,118.867,118.852,118.867,237199997.0
2006-12-26 17:05:00,118.862,118.862,118.849,118.85,137200003.0
2006-12-26 17:06:00,118.865,118.872,118.852,118.87,297199995.0
2006-12-26 17:07:00,118.872,118.903,118.871,118.893,281899992.0
2006-12-26 17:08:00,118.884,118.888,118.876,118.888,175499999.0
2006-12-26 17:09:00,118.879,118.896,118.879,118.882,199800003.0
2006-12-26 17:10:00,118.888,118.916,118.886,118.895,319100003.0
2006-12-26 17:11:00,118.887,118.895,118.885,118.895,152999996.0
2006-12-26 17:12:00,118.902,118.918,118.902,118.917,201500002.0
2006-12-26 17:13:00,118.93,118.936,118.915,118.936,456500002.0
2006-12-26 17:14:00,118.935,118.936,118.914,118.921,256799994.0
2006-12-26 17:15:00,118.915,118.925,118.91,118.919,242699995.0
2006-12-26 17:16:00,118.918,118.925,118.915,118.925,187899999.0
2006-12-26 17:17:00,118.936,118.941,118.928,118.928,98100001.0
2006-12-26 17:18:00,118.947,118.947,118.923,118.929,411000001.0
2006-12-26 17:19:00,118.935,118.976,118.931,118.967,258500006.0
2006-12-26 17:20:00,118.978,118.978,118.962,118.962,329300000.0
2006-12-26 17:21:00,118.962,118.976,118.958,118.966,171100005.0
2006-12-26 17:22:00,118.966,118.977,118.959,118.973,471800001.0
2006-12-26 17:23:00,118.961,118.974,118.957,118.966,52300000.0
2006-12-26 17:24:00,118.976,118.977,118.969,118.97,124500003.0
2006-12-26 17:25:00,118.968,118.973,118.955,118.972,220600003.0
2006-12-26 17:26:00,118.961,118.987,118.949,118.987,229400002.0
2006-12-26 17:27:00,118.988,118.988,118.96,118.96,258800002.0
2006-12-26 17:28:00,118.978,118.995,118.973,118.995,207300001.0
2006-12-26 17:29:00,118.979,118.979,118.95,118.972,164200002.0
2006-12-26 17:30:00,118.973,118.976,118.961,118.964,335600000.0
2006-12-26 17:31:00,118.955,118.963,118.955,118.963,12800000.0
2006-12-26 17:32:00,118.967,118.967,118.957,118.958,106200001.0
2006-12-26 17:33:00,118.955,118.965,118.938,118.949,268199997.0
2006-12-26 17:34:00,118.95,118.954,118.935,118.954,199200000.0
2006-12-26 17:35:00,118.957,118.964,118.949,118.95,396099999.0
2006-12-26 17:36:00,118.959,118.962,118.936,118.955,334399997.0
2006-12-26 17:37:00,118.949,118.95,118.93,118.939,196499999.0
2006-12-26 17:38:00,118.968,118.968,118.937,118.942,183599999.0
2006-12-26 17:39:00,118.94,118.949,118.929,118.929,309400000.0
2006-12-26 17:40:00,118.93,118.944,118.914,118.944,111799996.0
2006-12-26 17:41:00,118.932,118.94,118.916,118.928,379400001.0
2006-12-26 17:42:00,118.93,118.93,118.917,118.917,56800000.0
2006-12-26 17:43:00,118.925,118.949,118.908,118.934,80300000.0
2006-12-26 17:44:00,118.953,118.953,118.9,118.905,205400001.0
2006-12-26 17:45:00,118.901,118.926,118.901,118.926,109799999.0
2006-12-26 17:46:00,118.918,118.926,118.907,118.923,336899997.0
2006-12-26 17:47:00,118.913,118.915,118.906,118.914,203099998.0
2006-12-26 17:48:00,118.926,118.949,118.926,118.949,169700003.0
2006-12-26 17:49:00,118.938,118.961,118.924,118.952,340600009.0
2006-12-26 17:50:00,118.916,118.931,118.916,118.917,350499998.0
2006-12-26 17:51:00,118.905,118.921,118.894,118.906,426400007.0
2006-12-26 17:52:00,118.92,118.931,118.909,118.914,220100004.0
2006-12-26 17:53:00,118.92,118.945,118.903,118.934,206299999.0
2006-12-26 17:54:00,118.93,118.933,118.915,118.933,44100000.0
2006-12-26 17:55:00,118.923,118.927,118.906,118.927,285299995.0
2006-12-26 17:56:00,118.932,118.932,118.92,118.932,71900003.0
2006-12-26 17:57:00,118.925,118.936,118.925,118.929,270999999.0
2006-12-26 17:58:00,118.919,118.947,118.915,118.945,333999998.0
2006-12-26 17:59:00,118.932,118.953,118.93,118.94,264500003.0
2006-12-26 18:00:00,118.941,118.943,118.915,118.92,155100001.0
2006-12-26 18:01:00,118.92,118.93,118.92,118.93,1865500013.0
2006-12-26 18:02:00,118.95,118.96,118.93,118.93,1865500013.0
2006-12-26 18:03:00,118.95,118.96,118.95,118.96,1865500013.0
2006-12-26 18:05:00,118.98,118.98,118.98,118.98,1865500013.0
2006-12-26 18:06:00,118.99,119.0,118.99,119.0,1865500013.0
2006-12-26 18:07:00,119.02,119.02,119.0,119.02,1865500013.0
2006-12-26 18:09:00,119.03,119.03,119.03,119.03,1865500013.0
2006-12-26 18:10:00,119.05,119.13,119.03,119.06,1865500013.0
2006-12-26 18:11:00,119.07,119.09,119.07,119.07,1865500013.0
2006-12-26 18:13:00,119.06,119.07,119.06,119.06,1865500013.0
2006-12-26 18:14:00,119.07,119.07,119.06,119.06,1865500013.0
2006-12-26 18:15:00,119.07,119.07,119.07,119.07,1865500013.0
2006-12-26 18:16:00,119.09,119.09,119.07,119.07,1865500013.0
2006-12-26 18:17:00,118.896,118.913,118.867,118.912,1865500013.0
2006-12-26 18:19:00,119.07,119.07,119.06,119.06,2139999996.0
2006-12-26 18:22:00,119.07,119.07,119.06,119.07,2139999996.0
2006-12-26 18:23:00,119.09,119.09,119.07,119.07,2139999996.0
2006-12-26 18:24:00,118.915,118.925,118.887,118.925,2139999996.0
2006-12-26 18:25:00,119.1,119.12,119.1,119.1,1699900008.0
2006-12-26 18:26:00,119.09,119.09,119.09,119.09,1699900008.0
2006-12-26 18:27:00,118.915,118.93,118.901,118.915,1699900008.0
2006-12-26 18:28:00,119.12,119.13,119.12,119.13,1826100010.0
2006-12-26 18:29:00,119.14,119.14,119.13,119.13,1826100010.0
2006-12-26 18:30:00,118.919,118.927,118.908,118.911,1826100010.0
2006-12-26 18:31:00,119.12,119.14,119.12,119.14,1782000010.0
2006-12-26 18:32:00,119.13,119.16,119.13,119.16,1782000010.0
2006-12-26 18:34:00,119.14,119.16,119.14,119.14,1782000010.0
2006-12-26 18:35:00,119.16,119.17,119.16,119.17,1782000010.0
2006-12-26 18:36:00,118.911,118.923,118.903,118.91,1782000010.0
2006-12-26 18:37:00,118.915,118.924,118.909,118.914,1398800016.0
2006-12-26 18:38:00,118.913,118.921,118.898,118.918,1561799989.0
2006-12-26 18:39:00,118.918,118.927,118.885,118.891,625299996.0
2006-12-26 18:40:00,118.903,118.914,118.899,118.899,1802900000.0
2006-12-26 18:41:00,118.904,118.904,118.876,118.896,1515399986.0
2006-12-26 18:42:00,118.894,118.903,118.879,118.903,1944499996.0
2006-12-26 18:43:00,118.903,118.904,118.894,118.904,1061100006.0
2006-12-26 18:44:00,118.904,118.914,118.904,118.907,904300007.0
2006-12-26 18:45:00,118.907,118.931,118.894,118.918,1747399986.0
2006-12-26 18:46:00,118.899,118.909,118.892,118.903,1406899988.0
2006-12-26 18:47:00,118.896,118.907,118.888,118.907,566200006.0
2006-12-26 18:48:00,118.896,118.914,118.875,118.898,660700002.0
2006-12-26 18:49:00,118.898,118.92,118.896,118.9,1505000007.0
2006-12-26 18:50:00,118.905,118.914,118.89,118.914,1996699987.0
2006-12-26 18:51:00,118.904,118.91,118.884,118.897,1837800006.0
2006-12-26 18:52:00,118.908,118.923,118.892,118.903,1407499999.0
2006-12-26 18:53:00,118.89,118.897,118.866,118.888,1489900002.0
2006-12-26 18:54:00,118.89,118.904,118.885,118.901,1801200003.0
2006-12-26 18:55:00,118.897,118.915,118.866,118.897,1960599992.0
2006-12-26 18:56:00,118.891,118.901,118.882,118.895,330600001.0
2006-12-26 18:57:00,118.906,118.917,118.872,118.902,965900004.0
2006-12-26 18:58:00,118.905,118.905,118.854,118.882,1512900009.0
2006-12-26 18:59:00,118.894,118.922,118.894,118.914,1915300005.0
2006-12-26 19:00:00,118.913,118.924,118.911,118.916,599500000.0
2006-12-26 19:01:00,118.925,118.942,118.925,118.936,610299996.0
2006-12-26 19:02:00,118.926,118.939,118.926,118.933,665099997.0
2006-12-26 19:03:00,118.94,118.941,118.908,118.924,1497099998.0
2006-12-26 19:04:00,118.931,118.961,118.92,118.961,820400001.0
2006-12-26 19:05:00,118.95,118.95,118.935,118.95,849800009.0
2006-12-26 19:06:00,118.958,118.99,118.958,118.988,1134600009.0
2006-12-26 19:07:00,119.17,119.17,119.17,119.17,1275699994.0
2006-12-26 19:08:00,119.005,119.012,119.002,119.005,1275699994.0
2006-12-26 19:09:00,118.999,119.025,118.995,119.025,793600005.0
2006-12-26 19:10:00,119.032,119.103,119.032,119.064,838199994.0
2006-12-26 19:11:00,119.064,119.076,119.058,119.072,714800003.0
2006-12-26 19:12:00,119.067,119.081,119.02,119.068,1307400011.0
2006-12-26 19:13:00,119.066,119.066,119.053,119.053,692600000.0
2006-12-26 19:14:00,119.046,119.073,119.044,119.056,790899992.0
2006-12-26 19:15:00,119.045,119.066,119.039,119.064,1839800001.0
2006-12-26 19:16:00,119.061,119.083,119.032,119.083,823500000.0
2006-12-26 19:17:00,119.078,119.078,119.039,119.048,1066600000.0
2006-12-26 19:18:00,119.05,119.067,119.05,119.061,997700001.0
2006-12-26 19:19:00,119.05,119.067,119.05,119.051,1599600007.0
2006-12-26 19:20:00,119.048,119.059,119.039,119.048,888700011.0
2006-12-26 19:21:00,119.055,119.059,119.021,119.056,1433000004.0
2006-12-26 19:22:00,119.057,119.065,119.047,119.047,1019200006.0
2006-12-26 19:23:00,119.16,119.17,119.16,119.17,1432800002.0
2006-12-26 19:24:00,119.073,119.098,119.073,119.09,1432800002.0
2006-12-26 19:25:00,119.085,119.104,119.085,119.092,1211300003.0
2006-12-26 19:26:00,119.18,119.18,119.18,119.18,1674300007.0
2006-12-26 19:27:00,119.082,119.09,119.07,119.077,1674300007.0
2006-12-26 19:28:00,119.067,119.128,119.067,119.128,1150499998.0
2006-12-26 19:29:00,119.115,119.13,119.101,119.115,643400003.0
2006-12-26 19:30:00,119.121,119.135,119.11,119.112,550900001.0
2006-12-26 19:31:00,119.115,119.12,119.103,119.107,1584700006.0
2006-12-26 19:32:00,119.11,119.145,119.103,119.107,1679100011.0
2006-12-26 19:33:00,119.11,119.156,119.11,119.139,904900000.0
2006-12-26 19:34:00,119.132,119.132,119.11,119.128,1312899997.0
2006-12-26 19:35:00,119.131,119.143,119.131,119.143,1235099991.0
2006-12-26 19:36:00,119.145,119.169,119.134,119.154,482699994.0
2006-12-26 19:37:00,119.145,119.154,119.133,119.133,239699997.0
2006-12-26 19:38:00,119.106,119.126,119.106,119.126,961400002.0
2006-12-26 19:39:00,119.128,119.14,119.087,119.14,1529699995.0
2006-12-26 19:40:00,119.137,119.137,119.092,119.128,752099996.0
2006-12-26 19:41:00,119.12,119.131,119.111,119.125,1141400012.0
2006-12-26 19:42:00,119.127,119.14,119.104,119.135,782699998.0
2006-12-26 19:43:00,119.125,119.13,119.108,119.119,490800008.0
2006-12-26 19:44:00,119.12,119.131,119.11,119.131,1035100000.0
2006-12-26 19:45:00,119.131,119.138,119.098,119.106,576100000.0
2006-12-26 19:46:00,119.124,119.136,119.084,119.111,1040100005.0
2006-12-26 19:47:00,119.136,119.136,119.103,119.11,630800001.0
2006-12-26 19:48:00,119.085,119.11,119.077,119.098,1641599990.0
2006-12-26 19:49:00,119.094,119.107,119.08,119.095,637400000.0
2006-12-26 19:50:00,119.097,119.113,119.097,119.113,535500006.0
2006-12-26 19:51:00,119.109,119.131,119.109,119.115,742500001.0
2006-12-26 19:52:00,119.13,119.158,119.13,119.158,819699989.0
2006-12-26 19:53:00,119.152,119.158,119.121,119.148,1096899996.0
2006-12-26 19:54:00,119.155,119.168,119.139,119.155,1505199996.0
2006-12-26 19:55:00,119.148,119.173,119.148,119.173,482699998.0
2006-12-26 19:56:00,119.159,119.175,119.148,119.157,777599998.0
2006-12-26 19:57:00,119.162,119.167,119.131,119.158,756699999.0
2006-12-26 19:58:00,119.155,119.162,119.148,119.157,1620499987.0
2006-12-26 19:59:00,119.162,119.172,119.154,119.155,811199994.0
2006-12-26 20:00:00,119.165,119.17,119.152,119.152,203899998.0
2006-12-26 20:01:00,119.15,119.157,119.145,119.155,694600000.0
2006-12-26 20:02:00,119.154,119.192,119.154,119.192,1136999999.0
2006-12-26 20:03:00,119.186,119.199,119.168,119.185,737200005.0
2006-12-26 20:04:00,119.196,119.22,119.191,119.213,922500007.0
2006-12-26 20:05:00,119.211,119.211,119.169,119.202,1080000014.0
2006-12-26 20:06:00,119.178,119.187,119.166,119.167,1579899997.0
2006-12-26 20:07:00,119.158,119.16,119.151,119.155,816400006.0
2006-12-26 20:08:00,119.149,119.15,119.139,119.145,920099998.0
2006-12-26 20:09:00,119.143,119.158,119.142,119.149,1334099990.0
2006-12-26 20:10:00,119.157,119.169,119.152,119.166,948800006.0
2006-12-26 20:11:00,119.17,119.176,119.164,119.167,1752799981.0
2006-12-26 20:13:00,119.155,119.169,119.155,119.162,1032900006.0
2006-12-26 20:14:00,119.169,119.187,119.159,119.159,1290600001.0
2006-12-26 20:15:00,119.161,119.168,119.125,119.137,1658400002.0
2006-12-26 20:16:00,119.135,119.151,119.127,119.145,1012000004.0
2006-12-26 20:17:00,119.155,119.16,119.132,119.145,873400005.0
2006-12-26 20:18:00,119.147,119.166,119.134,119.166,247500000.0
2006-12-26 20:19:00,119.163,119.167,119.125,119.153,1041400000.0
2006-12-26 20:20:00,119.143,119.171,119.143,119.171,1018799990.0
2006-12-26 20:21:00,119.171,119.171,119.123,119.141,1287300011.0
2006-12-26 20:22:00,119.145,119.179,119.145,119.15,1290100003.0
2006-12-26 20:23:00,119.151,119.153,119.119,119.153,1021899995.0
2006-12-26 20:24:00,119.162,119.169,119.129,119.15,791400000.0
2006-12-26 20:25:00,119.157,119.163,119.153,119.158,941900001.0
2006-12-26 20:26:00,119.16,119.178,119.147,119.159,942000000.0
2006-12-26 20:27:00,119.175,119.175,119.167,119.175,1451299991.0
2006-12-26 20:28:00,119.173,119.173,119.157,119.16,1986500009.0
2006-12-26 20:31:00,119.172,119.174,119.162,119.164,1913699993.0
2006-12-26 20:32:00,119.16,119.16,119.123,119.138,1975099995.0
2006-12-26 20:33:00,119.133,119.133,119.124,119.133,747200004.0
2006-12-26 20:34:00,119.125,119.139,119.109,119.109,416600003.0
2006-12-26 20:35:00,119.107,119.127,119.092,119.114,849299998.0
2006-12-26 20:36:00,119.116,119.12,119.1,119.101,300900000.0
2006-12-26 20:37:00,119.1,119.11,119.094,119.101,430099996.0
2006-12-26 20:38:00,119.102,119.118,119.093,119.112,1064199999.0
2006-12-26 20:39:00,119.103,119.117,119.084,119.103,1027200000.0
2006-12-26 20:40:00,119.14,119.14,119.13,119.14,1069499982.0
2006-12-26 20:41:00,119.101,119.132,119.094,119.113,1069499982.0
2006-12-26 20:42:00,119.11,119.123,119.091,119.103,1178800001.0
2006-12-26 20:43:00,119.128,119.131,119.116,119.117,1425800005.0
2006-12-26 20:44:00,119.115,119.129,119.101,119.107,1590000013.0
2006-12-26 20:45:00,119.115,119.128,119.093,119.108,1573399983.0
2006-12-26 20:46:00,119.116,119.124,119.093,119.115,1201800000.0
2006-12-26 20:47:00,119.115,119.13,119.109,119.116,2010599997.0
2006-12-26 20:48:00,119.117,119.137,119.104,119.133,1570500000.0
2006-12-26 20:49:00,119.12,119.131,119.113,119.113,1404599999.0
2006-12-26 20:50:00,119.113,119.149,119.113,119.138,1732900001.0
2006-12-26 20:51:00,119.149,119.155,119.148,119.155,836400006.0
2006-12-26 20:52:00,119.145,119.145,119.126,119.134,238100001.0
2006-12-26 20:53:00,119.142,119.145,119.104,119.118,1272899995.0
2006-12-26 20:54:00,119.142,119.149,119.116,119.147,766599986.0
2006-12-26 20:55:00,119.13,119.143,119.113,119.137,1926799997.0
2006-12-26 20:56:00,119.143,119.15,119.12,119.12,904799998.0
2006-12-26 20:57:00,119.14,119.14,119.107,119.108,1322300008.0
2006-12-26 20:59:00,119.16,119.16,119.14,119.14,1423700011.0
2006-12-26 21:00:00,119.16,119.17,119.14,119.16,1423700011.0
2006-12-26 21:01:00,119.114,119.118,119.107,119.107,1423700011.0
2006-12-26 21:02:00,119.105,119.123,119.105,119.108,665199993.0
2006-12-26 21:03:00,119.11,119.116,119.097,119.116,1344600012.0
2006-12-26 21:04:00,119.128,119.137,119.104,119.131,476100003.0
2006-12-26 21:05:00,119.124,119.133,119.1,119.133,633099997.0
2006-12-26 21:06:00,119.133,119.146,119.127,119.131,983400012.0
2006-12-26 21:07:00,119.143,119.152,119.135,119.145,1546300002.0
2006-12-26 21:08:00,119.154,119.17,119.149,119.153,826900001.0
2006-12-26 21:09:00,119.15,119.157,119.15,119.155,322700002.0
2006-12-26 21:10:00,119.148,119.148,119.114,119.114,828599995.0
2006-12-26 21:11:00,119.147,119.147,119.134,119.138,105600000.0
2006-12-26 21:12:00,119.148,119.169,119.146,119.163,495600004.0
2006-12-26 21:13:00,119.152,119.162,119.125,119.125,802100004.0
2006-12-26 21:14:00,119.153,119.172,119.153,119.159,1684700008.0
2006-12-26 21:15:00,119.159,119.177,119.141,119.159,1511799990.0
2006-12-26 21:16:00,119.168,119.187,119.14,119.162,1045599993.0
2006-12-26 21:17:00,119.156,119.165,119.149,119.165,1524500005.0
2006-12-26 21:18:00,119.17,119.188,119.154,119.167,907700003.0
2006-12-26 21:19:00,119.16,119.171,119.158,119.161,1123400005.0
2006-12-26 21:20:00,119.165,119.18,119.148,119.165,1267200000.0
2006-12-26 21:21:00,119.162,119.162,119.15,119.158,1427199995.0
2006-12-26 21:22:00,119.142,119.178,119.126,119.178,1736500001.0
2006-12-26 21:23:00,119.151,119.167,119.135,119.164,1021200008.0
2006-12-26 21:24:00,119.158,119.158,119.103,119.127,1279900012.0
2006-12-26 21:25:00,119.131,119.131,119.093,119.121,1499900003.0
2006-12-26 21:26:00,119.125,119.127,119.112,119.121,979600011.0
2006-12-26 21:27:00,119.115,119.125,119.098,119.122,709500008.0
2006-12-26 21:28:00,119.116,119.126,119.094,119.121,535400010.0
2006-12-26 21:29:00,119.121,119.128,119.117,119.117,806899997.0
2006-12-26 21:30:00,119.117,119.121,119.11,119.117,763000003.0
2006-12-26 21:31:00,119.11,119.117,119.108,119.115,256600001.0
2006-12-26 21:32:00,119.124,119.13,119.11,119.125,845199998.0
2006-12-26 21:33:00,119.132,119.14,119.109,119.109,543500007.0
2006-12-26 21:34:00,119.129,119.15,119.129,119.13,370399998.0
2006-12-26 21:35:00,119.127,119.127,119.084,119.106,335100000.0
2006-12-26 21:36:00,119.109,119.132,119.085,119.109,588300000.0
2006-12-26 21:37:00,119.106,119.118,119.079,119.09,396000002.0
2006-12-26 21:38:00,119.097,119.11,119.073,119.108,189900003.0
2006-12-26 21:39:00,119.056,119.117,119.056,119.117,673699993.0
2006-12-26 21:40:00,119.119,119.119,119.087,119.108,878100000.0
2006-12-26 21:41:00,119.11,119.121,119.086,119.11,615000006.0
2006-12-26 21:42:00,119.118,119.132,119.07,119.107,1003600006.0
2006-12-26 21:43:00,119.126,119.126,119.094,119.114,538899995.0
2006-12-26 21:44:00,119.127,119.138,119.11,119.125,1313500005.0
2006-12-26 21:45:00,119.119,119.134,119.119,119.134,954000000.0
2006-12-26 21:46:00,119.129,119.134,119.105,119.125,911699998.0
2006-12-26 21:47:00,119.12,119.132,119.075,119.123,664999994.0
2006-12-26 21:48:00,119.075,119.119,119.075,119.119,847399997.0
2006-12-26 21:49:00,119.107,119.129,119.097,119.129,474400007.0
2006-12-26 21:50:00,119.137,119.137,119.117,119.125,359700004.0
2006-12-26 21:51:00,119.125,119.13,119.112,119.124,422199998.0
2006-12-26 21:52:00,119.13,119.133,119.088,119.118,148099999.0
2006-12-26 21:53:00,119.128,119.142,119.128,119.142,387299998.0
2006-12-26 21:54:00,119.143,119.154,119.126,119.145,617799994.0
2006-12-26 21:55:00,119.138,119.142,119.117,119.119,158899998.0
2006-12-26 21:56:00,119.137,119.138,119.115,119.124,351499999.0
2006-12-26 21:57:00,119.128,119.128,119.083,119.11,249599998.0
2006-12-26 21:58:00,119.108,119.131,119.098,119.125,360399999.0
2006-12-26 21:59:00,119.125,119.137,119.121,119.137,529499992.0
2006-12-26 22:00:00,119.138,119.166,119.134,119.142,1079600015.0
2006-12-26 22:01:00,119.139,119.145,119.119,119.142,1361799990.0
2006-12-26 22:02:00,119.131,119.131,119.09,119.113,691200002.0
2006-12-26 22:03:00,119.131,119.131,119.107,119.11,309300001.0
2006-12-26 22:04:00,119.108,119.112,119.1,119.108,737999996.0
2006-12-26 22:05:00,119.118,119.123,119.091,119.099,240899995.0
2006-12-26 22:06:00,119.095,119.097,119.073,119.097,114199997.0
2006-12-26 22:07:00,119.113,119.125,119.109,119.122,456999998.0
2006-12-26 22:08:00,119.115,119.134,119.114,119.124,194900004.0
2006-12-26 22:09:00,119.117,119.117,119.082,119.11,110999996.0
2006-12-26 22:10:00,119.123,119.123,119.114,119.117,103699999.0
2006-12-26 22:11:00,119.108,119.119,119.083,119.113,510099997.0
2006-12-26 22:12:00,119.11,119.123,119.099,119.122,284599997.0
2006-12-26 22:13:00,119.115,119.124,119.098,119.124,665500005.0
2006-12-26 22:14:00,119.132,119.132,119.097,119.113,559300001.0
2006-12-26 22:15:00,119.124,119.127,119.103,119.122,278499995.0
2006-12-26 22:16:00,119.12,119.128,119.091,119.105,616700001.0
2006-12-26 22:17:00,119.11,119.121,119.107,119.107,311700000.0
2006-12-26 22:18:00,119.107,119.11,119.097,119.102,322800000.0
2006-12-26 22:19:00,119.098,119.12,119.083,119.12,283299998.0
2006-12-26 22:20:00,119.127,119.129,119.095,119.112,348200004.0
2006-12-26 22:21:00,119.104,119.126,119.084,119.126,216599999.0
2006-12-26 22:22:00,119.138,119.148,119.12,119.12,204800002.0
2006-12-26 22:23:00,119.122,119.131,119.122,119.125,166500005.0
2006-12-26 22:24:00,119.115,119.123,119.099,119.114,309399997.0
2006-12-26 22:25:00,119.125,119.134,119.109,119.127,285499999.0
2006-12-26 22:26:00,119.113,119.113,119.085,119.085,222599997.0
2006-12-26 22:27:00,119.081,119.086,119.058,119.082,1220700004.0
2006-12-26 22:28:00,119.075,119.08,119.036,119.04,310599996.0
2006-12-26 22:29:00,119.068,119.078,119.065,119.071,141399995.0
2006-12-26 22:30:00,119.063,119.071,119.051,119.06,268100000.0
2006-12-26 22:31:00,119.065,119.065,119.044,119.044,114099998.0
2006-12-26 22:32:00,119.04,119.046,119.028,119.031,430400005.0
2006-12-26 22:33:00,119.018,119.04,119.007,119.04,739400001.0
2006-12-26 22:34:00,119.04,119.043,119.027,119.037,878200005.0
2006-12-26 22:35:00,119.045,119.051,119.043,119.048,408500000.0
2006-12-26 22:36:00,119.047,119.054,119.012,119.04,930200000.0
2006-12-26 22:37:00,119.038,119.048,119.024,119.044,392700004.0
2006-12-26 22:38:00,119.047,119.05,119.034,119.04,197700001.0
2006-12-26 22:39:00,119.046,119.056,119.03,119.043,360199996.0
2006-12-26 22:40:00,119.045,119.061,119.039,119.04,373499997.0
2006-12-26 22:41:00,119.063,119.065,119.042,119.059,176099998.0
2006-12-26 22:42:00,119.062,119.064,119.047,119.05,219600001.0
2006-12-26 22:43:00,119.045,119.045,119.025,119.042,342999999.0
2006-12-26 22:44:00,119.054,119.059,119.04,119.048,236300002.0
2006-12-26 22:45:00,119.062,119.066,119.038,119.058,436399998.0
2006-12-26 22:46:00,119.052,119.062,119.025,119.038,381899996.0
2006-12-26 22:47:00,119.065,119.072,119.052,119.063,198599998.0
2006-12-26 22:48:00,119.072,119.08,119.07,119.07,520400004.0
2006-12-26 22:49:00,119.085,119.106,119.085,119.106,257300004.0
2006-12-26 22:50:00,119.107,119.124,119.093,119.093,476300001.0
2006-12-26 22:51:00,119.093,119.116,119.085,119.096,358200001.0
2006-12-26 22:52:00,119.095,119.12,119.09,119.107,354299998.0
2006-12-26 22:53:00,119.107,119.11,119.097,119.097,398100001.0
2006-12-26 22:54:00,119.107,119.113,119.08,119.103,233000002.0
2006-12-26 22:55:00,119.114,119.114,119.101,119.11,296900004.0
2006-12-26 22:56:00,119.113,119.128,119.113,119.123,310300001.0
2006-12-26 22:57:00,119.12,119.138,119.103,119.109,373100001.0
2006-12-26 22:58:00,119.12,119.134,119.106,119.122,147800002.0
2006-12-26 22:59:00,119.105,119.119,119.079,119.107,433399992.0
2006-12-26 23:00:00,119.12,119.129,119.101,119.112,278799999.0
2006-12-26 23:01:00,119.14,119.14,119.119,119.119,173900001.0
2006-12-26 23:02:00,119.111,119.118,119.111,119.112,156800001.0
2006-12-26 23:03:00,119.113,119.119,119.086,119.086,259399998.0
2006-12-26 23:04:00,119.1,119.111,119.097,119.097,216500000.0
2006-12-26 23:05:00,119.107,119.116,119.093,119.093,166499999.0
2006-12-26 23:06:00,119.1,119.107,119.09,119.097,317199995.0
2006-12-26 23:07:00,119.104,119.115,119.104,119.105,145199998.0
2006-12-26 23:08:00,119.093,119.105,119.086,119.088,409899998.0
2006-12-26 23:09:00,119.105,119.11,119.098,119.099,236500002.0
2006-12-26 23:10:00,119.094,119.102,119.086,119.098,238799998.0
2006-12-26 23:11:00,119.11,119.115,119.087,119.087,168700001.0
2006-12-26 23:12:00,119.093,119.121,119.093,119.121,340599999.0
2006-12-26 23:13:00,119.1,119.118,119.098,119.098,287400005.0
2006-12-26 23:14:00,119.093,119.105,119.087,119.089,265400002.0
2006-12-26 23:15:00,119.091,119.11,119.091,119.099,279799994.0
2006-12-26 23:16:00,119.102,119.112,119.097,119.097,343199997.0
2006-12-26 23:17:00,119.107,119.124,119.09,119.09,153300001.0
2006-12-26 23:18:00,119.126,119.137,119.103,119.109,158000003.0
2006-12-26 23:19:00,119.099,119.109,119.093,119.096,254399998.0
2006-12-26 23:20:00,119.08,119.096,119.08,119.092,140400000.0
2006-12-26 23:21:00,119.11,119.121,119.099,119.113,189499998.0
2006-12-26 23:22:00,119.098,119.107,119.095,119.1,154200000.0
2006-12-26 23:23:00,119.102,119.116,119.096,119.096,130700000.0
2006-12-26 23:24:00,119.1,119.122,119.1,119.104,198699997.0
2006-12-26 23:25:00,119.103,119.103,119.092,119.097,281300002.0
2006-12-26 23:26:00,119.091,119.105,119.091,119.104,215700000.0
2006-12-26 23:27:00,119.097,119.105,119.085,119.102,192500004.0
2006-12-26 23:28:00,119.094,119.11,119.094,119.101,121799999.0
2006-12-26 23:29:00,119.101,119.105,119.101,119.105,196399997.0
2006-12-26 23:30:00,119.106,119.106,119.087,119.092,223899998.0
2006-12-26 23:31:00,119.099,119.1,119.085,119.094,237500000.0
2006-12-26 23:32:00,119.094,119.111,119.094,119.11,243700000.0
2006-12-26 23:33:00,119.097,119.1,119.09,119.099,223300001.0
2006-12-26 23:34:00,119.076,119.12,119.076,119.12,165800002.0
2006-12-26 23:35:00,119.111,119.137,119.111,119.12,329600003.0
2006-12-26 23:36:00,119.105,119.125,119.105,119.107,348700000.0
2006-12-26 23:37:00,119.127,119.139,119.115,119.124,398700003.0
2006-12-26 23:38:00,119.143,119.143,119.13,119.13,215299998.0
2006-12-26 23:39:00,119.112,119.138,119.112,119.129,246099997.0
2006-12-26 23:40:00,119.122,119.13,119.117,119.126,144599997.0
2006-12-26 23:41:00,119.125,119.15,119.125,119.132,249499998.0
2006-12-26 23:42:00,119.125,119.138,119.12,119.138,93399997.0
2006-12-26 23:43:00,119.135,119.138,119.117,119.132,207600000.0
2006-12-26 23:44:00,119.14,119.166,119.128,119.128,126700001.0
2006-12-26 23:45:00,119.16,119.164,119.131,119.135,237999996.0
2006-12-26 23:46:00,119.14,119.142,119.134,119.138,333300000.0
2006-12-26 23:47:00,119.14,119.15,119.133,119.144,267200006.0
2006-12-26 23:48:00,119.138,119.15,119.137,119.145,363099996.0
2006-12-26 23:49:00,119.139,119.158,119.133,119.133,198100002.0
2006-12-26 23:50:00,119.125,119.141,119.125,119.141,190800000.0
2006-12-26 23:51:00,119.11,119.126,119.1,119.118,259900002.0
2006-12-26 23:52:00,119.128,119.128,119.102,119.104,201300003.0
2006-12-26 23:53:00,119.113,119.115,119.108,119.111,348099994.0
2006-12-26 23:54:00,119.113,119.121,119.11,119.115,205299996.0
2006-12-26 23:55:00,119.105,119.125,119.097,119.125,364799995.0
2006-12-26 23:56:00,119.13,119.13,119.094,119.117,455600006.0
2006-12-26 23:57:00,119.114,119.126,119.103,119.106,301400003.0
2006-12-26 23:58:00,119.127,119.13,119.108,119.116,293800005.0
2006-12-26 23:59:00,119.122,119.143,119.12,119.12,290499995.0
2006-12-27 00:00:00,119.125,119.125,119.103,119.12,265799996.0
2006-12-27 00:01:00,119.13,119.132,119.12,119.129,259000001.0
2006-12-27 00:02:00,119.132,119.144,119.096,119.122,337799999.0
2006-12-27 00:03:00,119.1,119.128,119.1,119.123,197799999.0
2006-12-27 00:04:00,119.118,119.15,119.116,119.147,299099997.0
2006-12-27 00:05:00,119.133,119.146,119.126,119.144,193499999.0
2006-12-27 00:06:00,119.133,119.139,119.107,119.117,533699998.0
2006-12-27 00:07:00,119.118,119.131,119.118,119.131,183699997.0
2006-12-27 00:08:00,119.125,119.125,119.093,119.096,143600002.0
2006-12-27 00:09:00,119.102,119.12,119.102,119.116,263199999.0
2006-12-27 00:10:00,119.11,119.138,119.103,119.138,243100002.0
2006-12-27 00:11:00,119.13,119.134,119.086,119.086,378700001.0
2006-12-27 00:12:00,119.088,119.104,119.079,119.092,263300007.0
2006-12-27 00:13:00,119.085,119.116,119.085,119.109,278900000.0
2006-12-27 00:14:00,119.112,119.119,119.088,119.089,93799998.0
2006-12-27 00:15:00,119.127,119.127,119.116,119.12,193099996.0
2006-12-27 00:16:00,119.115,119.119,119.097,119.113,164199998.0
2006-12-27 00:17:00,119.112,119.124,119.101,119.105,93799998.0
2006-12-27 00:18:00,119.12,119.124,119.101,119.101,125799997.0
2006-12-27 00:19:00,119.107,119.116,119.095,119.095,345000001.0
2006-12-27 00:20:00,119.105,119.118,119.092,119.102,167599997.0
2006-12-27 00:21:00,119.11,119.118,119.108,119.112,293499999.0
2006-12-27 00:22:00,119.101,119.112,119.09,119.096,157999995.0
2006-12-27 00:23:00,119.098,119.108,119.098,119.107,261899997.0
2006-12-27 00:24:00,119.107,119.117,119.101,119.117,207899996.0
2006-12-27 00:25:00,119.117,119.133,119.117,119.123,289400006.0
2006-12-27 00:26:00,119.14,119.146,119.128,119.134,257199999.0
2006-12-27 00:27:00,119.132,119.141,119.112,119.128,240499996.0
2006-12-27 00:28:00,119.14,119.145,119.13,119.136,278999999.0
2006-12-27 00:29:00,119.138,119.149,119.121,119.149,238699998.0
2006-12-27 00:30:00,119.127,119.13,119.117,119.12,166000003.0
2006-12-27 00:31:00,119.118,119.124,119.115,119.116,171199997.0
2006-12-27 00:32:00,119.112,119.121,119.106,119.108,111499999.0
2006-12-27 00:33:00,119.12,119.122,119.108,119.122,223699999.0
2006-12-27 00:34:00,119.113,119.124,119.113,119.12,229599993.0
2006-12-27 00:35:00,119.113,119.113,119.104,119.113,376000000.0
2006-12-27 00:36:00,119.128,119.13,119.095,119.095,189599997.0
2006-12-27 00:37:00,119.12,119.131,119.109,119.109,277999999.0
2006-12-27 00:38:00,119.112,119.124,119.105,119.105,344999994.0
2006-12-27 00:39:00,119.108,119.127,119.108,119.124,172600001.0
2006-12-27 00:40:00,119.113,119.125,119.102,119.106,277499994.0
2006-12-27 00:41:00,119.112,119.124,119.103,119.104,144499999.0
2006-12-27 00:42:00,119.115,119.115,119.105,119.112,327400001.0
2006-12-27 00:43:00,119.127,119.128,119.107,119.117,270400005.0
2006-12-27 00:44:00,119.119,119.123,119.109,119.109,159199999.0
2006-12-27 00:45:00,119.12,119.125,119.106,119.11,299000000.0
2006-12-27 00:46:00,119.11,119.123,119.103,119.121,226499995.0
2006-12-27 00:47:00,119.128,119.129,119.089,119.089,216899998.0
2006-12-27 00:48:00,119.12,119.121,119.108,119.109,210599996.0
2006-12-27 00:49:00,119.107,119.115,119.107,119.115,164400000.0
2006-12-27 00:50:00,119.127,119.129,119.103,119.115,251100000.0
2006-12-27 00:51:00,119.105,119.127,119.105,119.113,393399996.0
2006-12-27 00:52:00,119.129,119.142,119.11,119.118,328100000.0
2006-12-27 00:53:00,119.108,119.118,119.103,119.117,248300003.0
2006-12-27 00:54:00,119.113,119.117,119.105,119.105,93099999.0
2006-12-27 00:55:00,119.108,119.125,119.1,119.124,407699997.0
2006-12-27 00:56:00,119.119,119.129,119.103,119.103,198100000.0
2006-12-27 00:57:00,119.116,119.128,119.116,119.126,293599998.0
2006-12-27 00:58:00,119.142,119.15,119.121,119.147,342299998.0
2006-12-27 00:59:00,119.16,119.16,119.136,119.14,468600002.0
2006-12-27 01:00:00,119.147,119.161,119.141,119.148,284899998.0
2006-12-27 01:01:00,119.165,119.174,119.148,119.157,381099997.0
2006-12-27 01:02:00,119.154,119.164,119.145,119.156,311300004.0
2006-12-27 01:03:00,119.156,119.16,119.138,119.16,252399998.0
2006-12-27 01:04:00,119.172,119.174,119.15,119.15,253699999.0
2006-12-27 01:05:00,119.172,119.172,119.152,119.154,315100002.0
2006-12-27 01:06:00,119.15,119.161,119.134,119.161,243199996.0
2006-12-27 01:07:00,119.157,119.176,119.155,119.169,103500000.0
2006-12-27 01:08:00,119.159,119.164,119.143,119.155,86099999.0
2006-12-27 01:09:00,119.16,119.171,119.153,119.156,144300004.0
2006-12-27 01:10:00,119.173,119.173,119.152,119.152,408000003.0
2006-12-27 01:11:00,119.159,119.161,119.155,119.157,209099995.0
2006-12-27 01:12:00,119.13,119.153,119.13,119.153,390900003.0
2006-12-27 01:13:00,119.152,119.154,119.135,119.146,198900001.0
2006-12-27 01:14:00,119.147,119.162,119.13,119.15,147400001.0
2006-12-27 01:15:00,119.164,119.164,119.128,119.145,186300003.0
2006-12-27 01:16:00,119.157,119.157,119.144,119.15,215799999.0
2006-12-27 01:17:00,119.155,119.168,119.138,119.168,365400004.0
2006-12-27 01:18:00,119.168,119.17,119.144,119.158,117500000.0
2006-12-27 01:19:00,119.152,119.167,119.15,119.167,115600000.0
2006-12-27 01:20:00,119.177,119.177,119.142,119.144,141899999.0
2006-12-27 01:21:00,119.17,119.172,119.161,119.172,175599996.0
2006-12-27 01:22:00,119.176,119.176,119.162,119.169,289200004.0
2006-12-27 01:23:00,119.168,119.177,119.152,119.177,170600002.0
2006-12-27 01:24:00,119.148,119.179,119.145,119.177,214100000.0
2006-12-27 01:25:00,119.142,119.175,119.142,119.175,108000003.0
2006-12-27 01:26:00,119.172,119.183,119.162,119.18,348700007.0
2006-12-27 01:27:00,119.185,119.185,119.164,119.179,206199997.0
2006-12-27 01:28:00,119.168,119.175,119.153,119.175,146399999.0
2006-12-27 01:29:00,119.173,119.19,119.165,119.19,355800003.0
2006-12-27 01:30:00,119.199,119.2,119.186,119.19,226600004.0
2006-12-27 01:31:00,119.183,119.183,119.174,119.183,253999999.0
2006-12-27 01:32:00,119.174,119.174,119.153,119.172,67699999.0
2006-12-27 01:33:00,119.175,119.175,119.168,119.175,206900001.0
2006-12-27 01:34:00,119.177,119.18,119.164,119.175,424199998.0
2006-12-27 01:35:00,119.158,119.196,119.151,119.18,146599997.0
2006-12-27 01:36:00,119.182,119.189,119.169,119.174,269400000.0
2006-12-27 01:37:00,119.165,119.165,119.15,119.158,286599999.0
2006-12-27 01:38:00,119.163,119.171,119.152,119.171,187299997.0
2006-12-27 01:39:00,119.165,119.165,119.141,119.155,327400001.0
2006-12-27 01:40:00,119.125,119.161,119.122,119.146,348299998.0
2006-12-27 01:41:00,119.15,119.158,119.14,119.158,182300005.0
2006-12-27 01:42:00,119.148,119.16,119.148,119.157,223599999.0
2006-12-27 01:43:00,119.154,119.158,119.129,119.158,323300000.0
2006-12-27 01:44:00,119.153,119.153,119.131,119.143,280900001.0
2006-12-27 01:45:00,119.132,119.154,119.13,119.153,247300002.0
2006-12-27 01:46:00,119.16,119.164,119.131,119.143,366300003.0
2006-12-27 01:47:00,119.149,119.163,119.147,119.156,167499998.0
2006-12-27 01:48:00,119.143,119.143,119.122,119.122,183600001.0
2006-12-27 01:49:00,119.118,119.119,119.1,119.119,166600000.0
2006-12-27 01:50:00,119.122,119.143,119.119,119.143,225299997.0
2006-12-27 01:51:00,119.135,119.135,119.104,119.112,186100003.0
2006-12-27 01:52:00,119.128,119.13,119.102,119.102,89700002.0
2006-12-27 01:53:00,119.12,119.12,119.095,119.11,323699999.0
2006-12-27 01:54:00,119.115,119.133,119.092,119.133,111100000.0
2006-12-27 01:55:00,119.122,119.128,119.104,119.119,130399997.0
2006-12-27 01:56:00,119.117,119.125,119.102,119.116,162999999.0
2006-12-27 01:57:00,119.107,119.116,119.093,119.105,148100001.0
2006-12-27 01:58:00,119.105,119.125,119.084,119.106,259000000.0
2006-12-27 01:59:00,119.103,119.117,119.093,119.108,421199998.0
2006-12-27 02:00:00,119.101,119.117,119.087,119.111,224000003.0
2006-12-27 02:01:00,119.101,119.121,119.101,119.115,298199999.0
2006-12-27 02:02:00,119.111,119.121,119.108,119.108,428400003.0
2006-12-27 02:03:00,119.1,119.106,119.089,119.106,264699995.0
2006-12-27 02:04:00,119.112,119.114,119.092,119.092,219800001.0
2006-12-27 02:05:00,119.096,119.11,119.095,119.095,279900002.0
2006-12-27 02:06:00,119.09,119.09,119.076,119.078,209799998.0
2006-12-27 02:07:00,119.069,119.069,119.061,119.065,174400002.0
2006-12-27 02:08:00,119.06,119.068,119.036,119.036,166299999.0
2006-12-27 02:09:00,119.052,119.062,119.045,119.061,273100006.0
2006-12-27 02:10:00,119.042,119.074,119.041,119.074,476899991.0
2006-12-27 02:11:00,119.052,119.084,119.05,119.084,117199998.0
2006-12-27 02:12:00,119.09,119.109,119.09,119.095,343599997.0
2006-12-27 02:13:00,119.089,119.097,119.086,119.088,206400001.0
2006-12-27 02:14:00,119.088,119.098,119.085,119.093,239299997.0
2006-12-27 02:15:00,119.098,119.112,119.098,119.103,164500002.0
2006-12-27 02:16:00,119.107,119.107,119.076,119.086,272500000.0
2006-12-27 02:17:00,119.1,119.121,119.1,119.118,121899995.0
2006-12-27 02:18:00,119.108,119.108,119.084,119.084,248400002.0
2006-12-27 02:19:00,119.08,119.092,119.068,119.068,190499998.0
2006-12-27 02:20:00,119.066,119.085,119.057,119.057,303099997.0
2006-12-27 02:21:00,119.062,119.075,119.062,119.065,269399997.0
2006-12-27 02:22:00,119.067,119.07,119.044,119.061,181199999.0
2006-12-27 02:23:00,119.087,119.088,119.071,119.071,181399999.0
2006-12-27 02:24:00,119.068,119.068,119.035,119.038,177000002.0
2006-12-27 02:25:00,119.04,119.048,119.04,119.043,209899999.0
2006-12-27 02:26:00,119.047,119.047,119.013,119.022,191500000.0
2006-12-27 02:27:00,119.03,119.032,119.012,119.022,147800002.0
2006-12-27 02:28:00,119.018,119.027,119.008,119.017,371000002.0
2006-12-27 02:29:00,119.011,119.017,119.003,119.008,235000004.0
2006-12-27 02:30:00,119.01,119.013,118.992,119.002,217700003.0
2006-12-27 02:31:00,119.007,119.01,118.999,118.999,304700004.0
2006-12-27 02:32:00,118.991,118.992,118.977,118.992,84499998.0
2006-12-27 02:33:00,118.988,118.995,118.979,118.995,162200004.0
2006-12-27 02:34:00,119.005,119.008,119.003,119.005,195399998.0
2006-12-27 02:35:00,118.996,119.009,118.993,119.005,387700000.0
2006-12-27 02:36:00,118.99,118.994,118.979,118.993,210899996.0
2006-12-27 02:37:00,118.988,118.997,118.988,118.991,174199999.0
2006-12-27 02:38:00,118.992,119.012,118.99,119.012,286799999.0
2006-12-27 02:39:00,119.007,119.007,118.992,118.992,250800001.0
2006-12-27 02:40:00,119.005,119.005,118.973,118.985,221900003.0
2006-12-27 02:41:00,118.993,118.993,118.985,118.985,199400002.0
2006-12-27 02:42:00,118.973,118.987,118.967,118.981,333500005.0
2006-12-27 02:43:00,118.982,118.989,118.967,118.984,268700003.0
2006-12-27 02:44:00,118.987,119.006,118.987,119.006,214100005.0
2006-12-27 02:45:00,118.988,118.998,118.972,118.988,418300002.0
2006-12-27 02:46:00,118.994,119.001,118.985,118.992,242599998.0
2006-12-27 02:47:00,118.977,119.002,118.977,119.002,385799993.0
2006-12-27 02:48:00,119.008,119.021,118.999,119.012,224899999.0
2006-12-27 02:49:00,119.013,119.025,119.004,119.024,164200002.0
2006-12-27 02:50:00,119.003,119.012,118.998,119.012,258500003.0
2006-12-27 02:51:00,119.02,119.027,119.008,119.016,188800000.0
2006-12-27 02:52:00,119.018,119.028,119.014,119.015,212199997.0
2006-12-27 02:53:00,119.005,119.037,119.0,119.036,232299999.0
2006-12-27 02:54:00,119.022,119.037,119.022,119.028,186899993.0
2006-12-27 02:55:00,119.035,119.04,119.029,119.029,213999999.0
2006-12-27 02:56:00,119.028,119.04,119.026,119.04,204400001.0
2006-12-27 02:57:00,119.041,119.041,119.025,119.025,304899997.0
2006-12-27 02:58:00,119.03,119.03,119.018,119.018,151700003.0
2006-12-27 02:59:00,119.019,119.019,119.004,119.005,489800002.0
2006-12-27 03:00:00,118.999,119.011,118.999,119.005,182899997.0
2006-12-27 03:01:00,119.01,119.01,118.991,119.007,227900001.0
2006-12-27 03:02:00,119.01,119.011,118.985,119.002,188100003.0
2006-12-27 03:03:00,119.005,119.005,118.976,118.976,124600001.0
2006-12-27 03:04:00,118.962,118.973,118.961,118.973,329800002.0
2006-12-27 03:05:00,118.972,118.972,118.963,118.963,223099995.0
2006-12-27 03:06:00,118.98,118.987,118.968,118.969,72599998.0
2006-12-27 03:07:00,118.968,118.98,118.966,118.976,443100001.0
2006-12-27 03:08:00,118.968,118.999,118.96,118.999,332500001.0
2006-12-27 03:09:00,119.004,119.004,118.998,119.003,224200003.0
2006-12-27 03:10:00,119.013,119.019,118.977,118.984,247800005.0
2006-12-27 03:11:00,118.985,118.99,118.979,118.984,281400004.0
2006-12-27 03:12:00,118.993,119.011,118.991,119.001,329700002.0
2006-12-27 03:13:00,119.0,119.0,118.977,118.99,412599991.0
2006-12-27 03:14:00,118.982,118.991,118.98,118.98,171199997.0
2006-12-27 03:15:00,118.996,119.016,118.996,119.014,274799993.0
2006-12-27 03:16:00,118.988,118.988,118.968,118.973,116800001.0
2006-12-27 03:17:00,118.979,118.989,118.976,118.98,211100001.0
2006-12-27 03:18:00,118.997,118.997,118.969,118.983,233400006.0
2006-12-27 03:19:00,118.993,119.007,118.993,119.007,43700001.0
2006-12-27 03:20:00,119.012,119.012,118.998,119.007,241500002.0
2006-12-27 03:21:00,119.013,119.013,119.007,119.011,301199994.0
2006-12-27 03:22:00,119.011,119.011,118.998,119.005,333599999.0
2006-12-27 03:23:00,119.002,119.009,118.985,118.985,260200002.0
2006-12-27 03:24:00,119.0,119.0,118.977,118.982,249899999.0
2006-12-27 03:25:00,118.981,118.986,118.97,118.97,196500005.0
2006-12-27 03:26:00,118.982,118.982,118.971,118.975,218100002.0
2006-12-27 03:27:00,118.982,118.985,118.977,118.985,267399996.0
2006-12-27 03:28:00,118.978,118.993,118.969,118.988,125299998.0
2006-12-27 03:29:00,118.971,118.971,118.941,118.965,163100001.0
2006-12-27 03:30:00,118.965,118.989,118.965,118.989,342899999.0
2006-12-27 03:31:00,118.991,118.991,118.963,118.963,268299998.0
2006-12-27 03:32:00,118.953,118.961,118.944,118.95,171799999.0
2006-12-27 03:33:00,118.957,118.967,118.953,118.96,220000003.0
2006-12-27 03:34:00,118.968,118.969,118.932,118.946,311999999.0
2006-12-27 03:35:00,118.95,118.966,118.94,118.94,213399997.0
2006-12-27 03:36:00,118.948,118.954,118.942,118.954,115199998.0
2006-12-27 03:37:00,118.943,118.95,118.934,118.943,236300004.0
2006-12-27 03:38:00,118.947,118.949,118.936,118.936,288000003.0
2006-12-27 03:39:00,118.944,118.952,118.943,118.947,197800001.0
2006-12-27 03:40:00,118.945,118.952,118.934,118.952,301699994.0
2006-12-27 03:41:00,118.943,118.945,118.932,118.935,374300000.0
2006-12-27 03:42:00,118.939,118.947,118.932,118.947,226500008.0
2006-12-27 03:43:00,118.948,118.953,118.943,118.948,152499999.0
2006-12-27 03:44:00,118.941,118.95,118.929,118.95,374900002.0
2006-12-27 03:45:00,118.932,118.95,118.92,118.947,195799998.0
2006-12-27 03:46:00,118.931,118.931,118.894,118.906,157000000.0
2006-12-27 03:47:00,118.92,118.92,118.895,118.905,279800003.0
2006-12-27 03:48:00,118.885,118.9,118.868,118.892,409199994.0
2006-12-27 03:49:00,118.896,118.9,118.88,118.88,238600000.0
2006-12-27 03:50:00,118.879,118.89,118.879,118.885,297000001.0
2006-12-27 03:51:00,118.882,118.89,118.878,118.886,268199997.0
2006-12-27 03:52:00,118.884,118.89,118.875,118.887,232700001.0
2006-12-27 03:53:00,118.884,118.895,118.879,118.882,226799994.0
2006-12-27 03:54:00,118.886,118.9,118.886,118.9,315300005.0
2006-12-27 03:55:00,118.893,118.895,118.888,118.89,198100003.0
2006-12-27 03:56:00,118.893,118.918,118.884,118.887,394999994.0
2006-12-27 03:57:00,118.888,118.888,118.876,118.876,97200001.0
2006-12-27 03:58:00,118.868,118.881,118.868,118.881,275099999.0
2006-12-27 03:59:00,118.89,118.896,118.876,118.876,314700004.0
2006-12-27 04:00:00,118.89,118.895,118.882,118.882,184600000.0
2006-12-27 04:01:00,118.869,118.875,118.863,118.866,332700000.0
2006-12-27 04:02:00,118.87,118.874,118.844,118.855,209299996.0
2006-12-27 04:03:00,118.849,118.866,118.829,118.866,116800002.0
2006-12-27 04:04:00,118.865,118.876,118.849,118.875,323399995.0
2006-12-27 04:05:00,118.878,118.881,118.857,118.857,264500004.0
2006-12-27 04:06:00,118.853,118.857,118.849,118.855,144499998.0
2006-12-27 04:07:00,118.849,118.849,118.834,118.843,417600002.0
2006-12-27 04:08:00,118.865,118.871,118.842,118.848,335700006.0
2006-12-27 04:09:00,118.848,118.858,118.848,118.85,137300000.0
2006-12-27 04:10:00,118.838,118.852,118.834,118.849,151700001.0
2006-12-27 04:11:00,118.84,118.856,118.839,118.856,177099999.0
2006-12-27 04:12:00,118.832,118.848,118.819,118.848,248099995.0
2006-12-27 04:13:00,118.845,118.854,118.845,118.853,208499999.0
2006-12-27 04:14:00,118.868,118.869,118.83,118.845,239499998.0
2006-12-27 04:15:00,118.85,118.861,118.841,118.857,356899994.0
2006-12-27 04:16:00,118.848,118.865,118.848,118.865,123300000.0
2006-12-27 04:17:00,118.867,118.869,118.858,118.867,87500000.0
2006-12-27 04:18:00,118.863,118.87,118.843,118.854,147900002.0
2006-12-27 04:19:00,118.86,118.86,118.83,118.839,209000005.0
2006-12-27 04:20:00,118.835,118.851,118.835,118.845,268399997.0
2006-12-27 04:21:00,118.846,118.85,118.843,118.843,120499999.0
2006-12-27 04:22:00,118.837,118.851,118.808,118.851,232600002.0
2006-12-27 04:23:00,118.833,118.857,118.825,118.857,236700004.0
2006-12-27 04:24:00,118.833,118.854,118.813,118.854,252800002.0
2006-12-27 04:25:00,118.857,118.857,118.836,118.837,266999999.0
2006-12-27 04:26:00,118.836,118.846,118.805,118.822,418100004.0
2006-12-27 04:27:00,118.815,118.842,118.813,118.813,428099995.0
2006-12-27 04:28:00,118.818,118.824,118.785,118.787,83300000.0
2006-12-27 04:29:00,118.797,118.801,118.795,118.797,181400000.0
2006-12-27 04:30:00,118.78,118.784,118.766,118.766,209199997.0
2006-12-27 04:31:00,118.765,118.777,118.75,118.75,172399999.0
2006-12-27 04:32:00,118.741,118.76,118.736,118.752,210799996.0
2006-12-27 04:33:00,118.74,118.74,118.699,118.705,184900001.0
2006-12-27 04:34:00,118.677,118.7,118.656,118.692,157700001.0
2006-12-27 04:35:00,118.677,118.679,118.659,118.674,357300001.0
2006-12-27 04:36:00,118.657,118.674,118.643,118.666,355099998.0
2006-12-27 04:37:00,118.662,118.664,118.647,118.655,305099997.0
2006-12-27 04:38:00,118.667,118.672,118.654,118.654,352399996.0
2006-12-27 04:39:00,118.651,118.667,118.647,118.65,326599996.0
2006-12-27 04:40:00,118.663,118.669,118.646,118.649,209400004.0
2006-12-27 04:41:00,118.654,118.681,118.654,118.665,211399998.0
2006-12-27 04:42:00,118.664,118.707,118.664,118.698,288299999.0
2006-12-27 04:43:00,118.705,118.717,118.705,118.717,80600000.0
2006-12-27 04:44:00,118.728,118.741,118.722,118.722,166199998.0
2006-12-27 04:45:00,118.713,118.737,118.692,118.737,333900002.0
2006-12-27 04:46:00,118.748,118.748,118.692,118.705,315299994.0
2006-12-27 04:47:00,118.728,118.728,118.708,118.719,251200003.0
2006-12-27 04:48:00,118.726,118.743,118.726,118.743,321899994.0
2006-12-27 04:49:00,118.74,118.74,118.706,118.726,318200004.0
2006-12-27 04:50:00,118.729,118.733,118.712,118.718,229400001.0
2006-12-27 04:51:00,118.728,118.728,118.706,118.714,181599998.0
2006-12-27 04:52:00,118.727,118.728,118.715,118.717,292100004.0
2006-12-27 04:53:00,118.716,118.716,118.697,118.698,200899995.0
2006-12-27 04:54:00,118.725,118.733,118.718,118.733,254100000.0
2006-12-27 04:55:00,118.73,118.73,118.714,118.725,217900003.0
2006-12-27 04:56:00,118.722,118.728,118.703,118.72,191299997.0
2006-12-27 04:57:00,118.725,118.742,118.725,118.742,150499996.0
2006-12-27 04:58:00,118.73,118.739,118.718,118.73,390299997.0
2006-12-27 04:59:00,118.748,118.752,118.745,118.748,146699999.0
2006-12-27 05:00:00,118.746,118.749,118.737,118.745,274399998.0
2006-12-27 05:01:00,118.742,118.746,118.721,118.739,406800004.0
2006-12-27 05:02:00,118.747,118.749,118.738,118.744,171200001.0
2006-12-27 05:03:00,118.748,118.749,118.74,118.749,78800001.0
2006-12-27 05:04:00,118.738,118.74,118.724,118.738,271100003.0
2006-12-27 05:05:00,118.736,118.743,118.703,118.743,227800000.0
2006-12-27 05:06:00,118.735,118.744,118.694,118.744,337799993.0
2006-12-27 05:07:00,118.745,118.751,118.734,118.748,212599998.0
2006-12-27 05:08:00,118.755,118.755,118.709,118.743,245299999.0
2006-12-27 05:09:00,118.745,118.785,118.745,118.776,231100003.0
2006-12-27 05:10:00,118.761,118.78,118.741,118.78,241300000.0
2006-12-27 05:11:00,118.782,118.791,118.777,118.787,168000001.0
2006-12-27 05:12:00,118.783,118.798,118.776,118.798,224700004.0
2006-12-27 05:13:00,118.795,118.795,118.79,118.795,80199998.0
2006-12-27 05:14:00,118.802,118.818,118.802,118.817,142999998.0
2006-12-27 05:15:00,118.807,118.812,118.805,118.812,248400004.0
2006-12-27 05:16:00,118.82,118.826,118.812,118.824,464199998.0
2006-12-27 05:17:00,118.822,118.83,118.81,118.83,189700002.0
2006-12-27 05:18:00,118.822,118.822,118.805,118.81,152499997.0
2006-12-27 05:19:00,118.818,118.831,118.812,118.812,327199997.0
2006-12-27 05:20:00,118.827,118.827,118.815,118.821,125600000.0
2006-12-27 05:21:00,118.823,118.823,118.813,118.823,291100004.0
2006-12-27 05:22:00,118.818,118.818,118.805,118.808,169499999.0
2006-12-27 05:23:00,118.805,118.811,118.798,118.807,207500001.0
2006-12-27 05:24:00,118.806,118.806,118.799,118.802,378100008.0
2006-12-27 05:25:00,118.799,118.805,118.788,118.795,367000006.0
2006-12-27 05:26:00,118.779,118.797,118.779,118.783,252199996.0
2006-12-27 05:27:00,118.8,118.8,118.796,118.796,138099999.0
2006-12-27 05:28:00,118.803,118.81,118.799,118.804,182800003.0
2006-12-27 05:29:00,118.798,118.811,118.787,118.811,204700000.0
2006-12-27 05:30:00,118.81,118.817,118.8,118.815,278000000.0
2006-12-27 05:31:00,118.81,118.815,118.807,118.81,379100006.0
2006-12-27 05:32:00,118.798,118.818,118.798,118.815,302200002.0
2006-12-27 05:33:00,118.815,118.815,118.807,118.815,189900000.0
2006-12-27 05:34:00,118.811,118.82,118.802,118.802,152799998.0
2006-12-27 05:35:00,118.806,118.813,118.797,118.807,162999998.0
2006-12-27 05:36:00,118.809,118.809,118.794,118.794,83400002.0
2006-12-27 05:37:00,118.794,118.8,118.793,118.799,317899994.0
2006-12-27 05:38:00,118.803,118.816,118.796,118.809,126699998.0
2006-12-27 05:39:00,118.8,118.815,118.791,118.802,144300001.0
2006-12-27 05:40:00,118.797,118.806,118.76,118.806,83200000.0
2006-12-27 05:41:00,118.813,118.813,118.804,118.805,221800007.0
2006-12-27 05:42:00,118.805,118.805,118.786,118.787,294000004.0
2006-12-27 05:43:00,118.798,118.811,118.798,118.806,358800001.0
2006-12-27 05:44:00,118.793,118.807,118.785,118.795,179500003.0
2006-12-27 05:45:00,118.805,118.805,118.795,118.805,192699998.0
2006-12-27 05:46:00,118.795,118.808,118.795,118.805,169700000.0
2006-12-27 05:47:00,118.798,118.802,118.793,118.802,277400000.0
2006-12-27 05:48:00,118.806,118.812,118.798,118.798,181900001.0
2006-12-27 05:49:00,118.79,118.806,118.778,118.805,123200002.0
2006-12-27 05:50:00,118.797,118.808,118.79,118.793,145100002.0
2006-12-27 05:51:00,118.818,118.82,118.798,118.809,174000001.0
2006-12-27 05:52:00,118.807,118.807,118.792,118.796,69100001.0
2006-12-27 05:53:00,118.794,118.802,118.783,118.783,266199997.0
2006-12-27 05:54:00,118.774,118.788,118.737,118.788,492799996.0
2006-12-27 05:55:00,118.792,118.798,118.783,118.795,308200002.0
2006-12-27 05:56:00,118.792,118.792,118.784,118.788,271000001.0
2006-12-27 05:57:00,118.786,118.798,118.78,118.785,347799992.0
2006-12-27 05:58:00,118.797,118.797,118.774,118.785,234600000.0
2006-12-27 05:59:00,118.79,118.79,118.777,118.777,265999999.0
2006-12-27 06:00:00,118.79,118.797,118.787,118.795,120399998.0
2006-12-27 06:01:00,118.793,118.809,118.789,118.797,350899997.0
2006-12-27 06:02:00,118.798,118.801,118.789,118.795,418600004.0
2006-12-27 06:03:00,118.795,118.806,118.794,118.794,94000003.0
2006-12-27 06:04:00,118.78,118.802,118.772,118.793,184199996.0
2006-12-27 06:05:00,118.797,118.799,118.777,118.786,255300000.0
2006-12-27 06:06:00,118.795,118.795,118.784,118.785,398600005.0
2006-12-27 06:07:00,118.78,118.794,118.776,118.794,249700002.0
2006-12-27 06:08:00,118.792,118.793,118.782,118.793,165400000.0
2006-12-27 06:09:00,118.788,118.789,118.776,118.789,119499999.0
2006-12-27 06:10:00,118.789,118.799,118.787,118.798,235799995.0
2006-12-27 06:11:00,118.784,118.808,118.784,118.808,300399998.0
2006-12-27 06:12:00,118.8,118.805,118.779,118.803,284800007.0
2006-12-27 06:13:00,118.799,118.802,118.798,118.798,136900001.0
2006-12-27 06:14:00,118.795,118.803,118.793,118.798,316699997.0
2006-12-27 06:15:00,118.798,118.799,118.792,118.792,241400002.0
2006-12-27 06:16:00,118.807,118.81,118.8,118.8,180500000.0
2006-12-27 06:17:00,118.798,118.802,118.798,118.802,56299999.0
2006-12-27 06:18:00,118.799,118.799,118.788,118.789,196700002.0
2006-12-27 06:19:00,118.783,118.789,118.778,118.779,286799998.0
2006-12-27 06:20:00,118.788,118.815,118.788,118.798,200399996.0
2006-12-27 06:21:00,118.792,118.802,118.79,118.797,236400001.0
2006-12-27 06:22:00,118.79,118.79,118.774,118.778,221099999.0
2006-12-27 06:23:00,118.778,118.782,118.767,118.782,265599994.0
2006-12-27 06:24:00,118.78,118.787,118.776,118.778,242300005.0
2006-12-27 06:25:00,118.766,118.781,118.764,118.781,325600000.0
2006-12-27 06:26:00,118.754,118.768,118.754,118.759,399200006.0
2006-12-27 06:27:00,118.758,118.764,118.739,118.759,215399997.0
2006-12-27 06:28:00,118.75,118.75,118.735,118.735,200399997.0
2006-12-27 06:29:00,118.736,118.74,118.718,118.718,237200002.0
2006-12-27 06:30:00,118.708,118.737,118.702,118.733,286400007.0
2006-12-27 06:31:00,118.711,118.729,118.709,118.725,221600003.0
2006-12-27 06:32:00,118.73,118.73,118.713,118.722,218399999.0
2006-12-27 06:33:00,118.72,118.723,118.716,118.72,101200001.0
2006-12-27 06:34:00,118.725,118.734,118.717,118.717,403800003.0
2006-12-27 06:35:00,118.719,118.72,118.709,118.71,237600002.0
2006-12-27 06:36:00,118.713,118.719,118.684,118.699,323500004.0
2006-12-27 06:37:00,118.713,118.719,118.687,118.707,205899996.0
2006-12-27 06:38:00,118.701,118.711,118.68,118.708,228700003.0
2006-12-27 06:39:00,118.705,118.722,118.694,118.701,316300003.0
2006-12-27 06:40:00,118.708,118.708,118.685,118.693,133200001.0
2006-12-27 06:41:00,118.692,118.695,118.684,118.684,287400006.0
2006-12-27 06:42:00,118.687,118.701,118.683,118.698,163700004.0
2006-12-27 06:43:00,118.698,118.701,118.695,118.695,127299998.0
2006-12-27 06:44:00,118.7,118.7,118.676,118.699,370699999.0
2006-12-27 06:45:00,118.702,118.705,118.693,118.695,335900002.0
2006-12-27 06:46:00,118.69,118.702,118.679,118.695,209099999.0
2006-12-27 06:47:00,118.696,118.7,118.696,118.7,212999998.0
2006-12-27 06:48:00,118.693,118.708,118.68,118.705,275400001.0
2006-12-27 06:49:00,118.702,118.702,118.676,118.676,215399997.0
2006-12-27 06:50:00,118.7,118.703,118.69,118.693,284900001.0
2006-12-27 06:51:00,118.691,118.705,118.678,118.697,374900008.0
2006-12-27 06:52:00,118.707,118.71,118.7,118.707,238900000.0
2006-12-27 06:53:00,118.695,118.707,118.695,118.702,85400001.0
2006-12-27 06:54:00,118.692,118.703,118.676,118.703,419100000.0
2006-12-27 06:55:00,118.685,118.707,118.682,118.705,318300004.0
2006-12-27 06:56:00,118.708,118.708,118.661,118.684,157600003.0
2006-12-27 06:57:00,118.694,118.716,118.688,118.712,244499997.0
2006-12-27 06:58:00,118.703,118.707,118.694,118.696,153999997.0
2006-12-27 06:59:00,118.69,118.707,118.678,118.706,230199995.0
2006-12-27 07:00:00,118.699,118.703,118.692,118.699,303300002.0
2006-12-27 07:01:00,118.702,118.705,118.685,118.695,361500003.0
2006-12-27 07:02:00,118.7,118.711,118.692,118.711,158599999.0
2006-12-27 07:03:00,118.712,118.712,118.695,118.695,298700005.0
2006-12-27 07:04:00,118.695,118.706,118.68,118.706,241399997.0
2006-12-27 07:05:00,118.707,118.708,118.69,118.703,314899998.0
2006-12-27 07:06:00,118.69,118.694,118.674,118.694,87000000.0
2006-12-27 07:07:00,118.712,118.714,118.698,118.712,173500005.0
2006-12-27 07:08:00,118.7,118.717,118.691,118.701,312299999.0
2006-12-27 07:09:00,118.698,118.698,118.67,118.695,193500000.0
2006-12-27 07:10:00,118.682,118.701,118.68,118.68,303599999.0
2006-12-27 07:11:00,118.67,118.673,118.646,118.673,194799999.0
2006-12-27 07:12:00,118.685,118.685,118.677,118.683,133299998.0
2006-12-27 07:13:00,118.669,118.68,118.657,118.68,236500005.0
2006-12-27 07:14:00,118.685,118.685,118.682,118.682,130200001.0
2006-12-27 07:15:00,118.687,118.689,118.683,118.688,71200000.0
2006-12-27 07:16:00,118.686,118.696,118.686,118.696,48499999.0
2006-12-27 07:17:00,118.718,118.719,118.683,118.689,206600004.0
2006-12-27 07:18:00,118.698,118.711,118.697,118.702,223999996.0
2006-12-27 07:19:00,118.68,118.689,118.663,118.689,146000001.0
2006-12-27 07:20:00,118.693,118.693,118.683,118.686,153500000.0
2006-12-27 07:21:00,118.681,118.69,118.672,118.69,156699999.0
2006-12-27 07:22:00,118.695,118.708,118.695,118.708,279599999.0
2006-12-27 07:23:00,118.7,118.705,118.693,118.693,338500007.0
2006-12-27 07:24:00,118.694,118.708,118.694,118.699,359299995.0
2006-12-27 07:25:00,118.698,118.707,118.691,118.691,235599999.0
2006-12-27 07:26:00,118.715,118.729,118.715,118.72,171999997.0
2006-12-27 07:27:00,118.72,118.721,118.687,118.721,271300002.0
2006-12-27 07:28:00,118.733,118.734,118.724,118.734,252500002.0
2006-12-27 07:29:00,118.72,118.72,118.682,118.716,254100000.0
2006-12-27 07:30:00,118.72,118.731,118.719,118.719,116700001.0
2006-12-27 07:31:00,118.718,118.725,118.685,118.725,242400003.0
2006-12-27 07:32:00,118.726,118.741,118.702,118.741,418099999.0
2006-12-27 07:33:00,118.743,118.743,118.734,118.737,223600000.0
2006-12-27 07:34:00,118.729,118.741,118.724,118.728,303400002.0
2006-12-27 07:35:00,118.727,118.739,118.727,118.732,236600001.0
2006-12-27 07:36:00,118.742,118.742,118.729,118.735,168300000.0
2006-12-27 07:37:00,118.723,118.736,118.712,118.736,70100002.0
2006-12-27 07:38:00,118.725,118.732,118.72,118.729,506399999.0
2006-12-27 07:39:00,118.733,118.744,118.721,118.74,228800005.0
2006-12-27 07:40:00,118.74,118.74,118.724,118.725,203100005.0
2006-12-27 07:41:00,118.719,118.738,118.719,118.735,274299998.0
2006-12-27 07:42:00,118.738,118.744,118.735,118.735,118300001.0
2006-12-27 07:43:00,118.738,118.741,118.721,118.741,162399999.0
2006-12-27 07:44:00,118.737,118.747,118.732,118.742,362199992.0
2006-12-27 07:45:00,118.742,118.748,118.738,118.74,151800000.0
2006-12-27 07:46:00,118.734,118.74,118.723,118.723,83800000.0
2006-12-27 07:47:00,118.721,118.735,118.717,118.735,305600002.0
2006-12-27 07:48:00,118.741,118.741,118.725,118.725,414400003.0
2006-12-27 07:49:00,118.732,118.735,118.715,118.715,111600002.0
2006-12-27 07:50:00,118.704,118.716,118.702,118.707,162000004.0
2006-12-27 07:51:00,118.711,118.711,118.709,118.709,50900002.0
2006-12-27 07:52:00,118.685,118.692,118.677,118.689,310699994.0
2006-12-27 07:53:00,118.697,118.703,118.685,118.685,244100000.0
2006-12-27 07:54:00,118.7,118.721,118.7,118.719,280600001.0
2006-12-27 07:55:00,118.735,118.737,118.719,118.737,239100001.0
2006-12-27 07:56:00,118.737,118.748,118.726,118.742,208200002.0
2006-12-27 07:57:00,118.741,118.741,118.718,118.733,338499998.0
2006-12-27 07:58:00,118.749,118.792,118.749,118.773,270800000.0
2006-12-27 07:59:00,118.778,118.782,118.763,118.771,187599996.0
2006-12-27 08:00:00,118.777,118.777,118.759,118.772,188400003.0
2006-12-27 08:01:00,118.773,118.781,118.766,118.772,336200003.0
2006-12-27 08:02:00,118.769,118.769,118.743,118.743,146000004.0
2006-12-27 08:03:00,118.747,118.769,118.747,118.769,75900000.0
2006-12-27 08:04:00,118.76,118.767,118.75,118.762,204200001.0
2006-12-27 08:05:00,118.755,118.755,118.734,118.734,266100005.0
2006-12-27 08:06:00,118.738,118.748,118.737,118.737,154200001.0
2006-12-27 08:07:00,118.747,118.759,118.741,118.744,165600000.0
2006-12-27 08:08:00,118.747,118.749,118.736,118.738,180699999.0
2006-12-27 08:09:00,118.748,118.75,118.732,118.74,222200005.0
2006-12-27 08:10:00,118.735,118.735,118.713,118.713,311700001.0
2006-12-27 08:11:00,118.705,118.72,118.699,118.699,221900000.0
2006-12-27 08:12:00,118.702,118.706,118.669,118.679,150000002.0
2006-12-27 08:13:00,118.67,118.68,118.669,118.669,280500006.0
2006-12-27 08:14:00,118.663,118.672,118.654,118.657,221000000.0
2006-12-27 08:15:00,118.668,118.668,118.634,118.65,151300002.0
2006-12-27 08:16:00,118.661,118.661,118.649,118.65,221600000.0
2006-12-27 08:17:00,118.651,118.679,118.651,118.67,298499998.0
2006-12-27 08:18:00,118.672,118.679,118.66,118.679,317700004.0
2006-12-27 08:19:00,118.678,118.688,118.678,118.687,155099995.0
2006-12-27 08:20:00,118.673,118.677,118.662,118.667,228700000.0
2006-12-27 08:21:00,118.657,118.671,118.655,118.667,120500001.0
2006-12-27 08:22:00,118.662,118.662,118.636,118.636,143500004.0
2006-12-27 08:23:00,118.635,118.649,118.632,118.641,161499999.0
2006-12-27 08:24:00,118.646,118.651,118.632,118.632,270099999.0
2006-12-27 08:25:00,118.642,118.642,118.627,118.637,241899997.0
2006-12-27 08:26:00,118.638,118.647,118.635,118.647,171700001.0
2006-12-27 08:27:00,118.653,118.659,118.648,118.648,173299995.0
2006-12-27 08:28:00,118.64,118.648,118.637,118.638,102600002.0
2006-12-27 08:29:00,118.637,118.65,118.633,118.65,213600000.0
2006-12-27 08:30:00,118.657,118.657,118.642,118.642,180300001.0
2006-12-27 08:31:00,118.648,118.654,118.647,118.65,361999995.0
2006-12-27 08:32:00,118.651,118.668,118.651,118.66,210399996.0
2006-12-27 08:33:00,118.651,118.656,118.635,118.642,247899999.0
2006-12-27 08:34:00,118.645,118.645,118.618,118.618,300500002.0
2006-12-27 08:35:00,118.63,118.633,118.625,118.63,334500000.0
2006-12-27 08:36:00,118.62,118.63,118.614,118.614,148500000.0
2006-12-27 08:37:00,118.608,118.615,118.597,118.602,498100005.0
2006-12-27 08:38:00,118.59,118.598,118.578,118.585,331799997.0
2006-12-27 08:39:00,118.585,118.61,118.585,118.607,88599996.0
2006-12-27 08:40:00,118.602,118.642,118.596,118.627,336400000.0
2006-12-27 08:41:00,118.638,118.646,118.61,118.642,292000004.0
2006-12-27 08:42:00,118.663,118.674,118.614,118.648,294400001.0
2006-12-27 08:43:00,118.675,118.685,118.67,118.67,169100001.0
2006-12-27 08:44:00,118.665,118.669,118.629,118.652,170700002.0
2006-12-27 08:45:00,118.646,118.667,118.646,118.656,336200002.0
2006-12-27 08:46:00,118.664,118.664,118.655,118.655,182999999.0
2006-12-27 08:47:00,118.643,118.665,118.634,118.66,305599998.0
2006-12-27 08:48:00,118.655,118.68,118.655,118.68,221400000.0
2006-12-27 08:49:00,118.68,118.68,118.658,118.674,302200002.0
2006-12-27 08:50:00,118.668,118.668,118.627,118.668,306499998.0
2006-12-27 08:51:00,118.674,118.691,118.674,118.689,165799998.0
2006-12-27 08:52:00,118.693,118.693,118.675,118.675,261300004.0
2006-12-27 08:53:00,118.659,118.676,118.658,118.663,312400003.0
2006-12-27 08:54:00,118.667,118.669,118.643,118.661,307600003.0
2006-12-27 08:55:00,118.647,118.649,118.626,118.629,133800001.0
2006-12-27 08:56:00,118.642,118.66,118.642,118.649,199199999.0
2006-12-27 08:57:00,118.657,118.675,118.645,118.645,202600000.0
2006-12-27 08:58:00,118.645,118.671,118.645,118.671,197800002.0
2006-12-27 08:59:00,118.68,118.696,118.68,118.69,246299999.0
2006-12-27 09:00:00,118.692,118.692,118.673,118.673,330099995.0
2006-12-27 09:01:00,118.68,118.68,118.666,118.673,163200000.0
2006-12-27 09:02:00,118.671,118.68,118.668,118.671,189199999.0
2006-12-27 09:03:00,118.677,118.681,118.671,118.671,133199997.0
2006-12-27 09:04:00,118.673,118.687,118.664,118.681,335100002.0
2006-12-27 09:05:00,118.688,118.688,118.668,118.673,44500000.0
2006-12-27 09:06:00,118.671,118.683,118.671,118.679,193399997.0
2006-12-27 09:07:00,118.682,118.707,118.682,118.704,181000004.0
2006-12-27 09:08:00,118.709,118.709,118.687,118.695,138599998.0
2006-12-27 09:09:00,118.697,118.697,118.663,118.68,380899992.0
2006-12-27 09:10:00,118.662,118.662,118.634,118.638,442899992.0
2006-12-27 09:11:00,118.64,118.645,118.64,118.642,74099998.0
2006-12-27 09:12:00,118.638,118.643,118.636,118.637,407200000.0
2006-12-27 09:13:00,118.647,118.65,118.639,118.642,144300000.0
2006-12-27 09:14:00,118.63,118.63,118.608,118.615,288600009.0
2006-12-27 09:15:00,118.608,118.608,118.573,118.605,262000000.0
2006-12-27 09:16:00,118.603,118.606,118.601,118.601,176900004.0
2006-12-27 09:17:00,118.596,118.625,118.594,118.625,194100002.0
2006-12-27 09:18:00,118.628,118.634,118.612,118.615,181800003.0
2006-12-27 09:19:00,118.616,118.637,118.615,118.615,184299998.0
2006-12-27 09:20:00,118.623,118.623,118.608,118.609,136799997.0
2006-12-27 09:21:00,118.623,118.623,118.61,118.61,248299996.0
2006-12-27 09:22:00,118.608,118.623,118.607,118.623,198800000.0
2006-12-27 09:23:00,118.629,118.649,118.629,118.647,226800002.0
2006-12-27 09:24:00,118.646,118.654,118.635,118.638,334699995.0
2006-12-27 09:25:00,118.648,118.654,118.627,118.629,245599998.0
2006-12-27 09:26:00,118.645,118.65,118.627,118.646,171899999.0
2006-12-27 09:27:00,118.65,118.656,118.646,118.656,384100002.0
2006-12-27 09:28:00,118.658,118.658,118.637,118.647,160000001.0
2006-12-27 09:29:00,118.67,118.67,118.634,118.666,333800002.0
2006-12-27 09:30:00,118.659,118.661,118.63,118.661,142100000.0
2006-12-27 09:31:00,118.668,118.671,118.654,118.671,232899995.0
2006-12-27 09:32:00,118.67,118.681,118.656,118.667,190400000.0
2006-12-27 09:33:00,118.655,118.675,118.654,118.667,106900001.0
2006-12-27 09:34:00,118.64,118.654,118.629,118.653,286499998.0
2006-12-27 09:35:00,118.647,118.647,118.619,118.625,253500001.0
2006-12-27 09:36:00,118.647,118.647,118.635,118.639,283000001.0
2006-12-27 09:37:00,118.66,118.66,118.628,118.657,222500003.0
2006-12-27 09:38:00,118.662,118.677,118.662,118.675,297899999.0
2006-12-27 09:39:00,118.655,118.658,118.645,118.656,290600005.0
2006-12-27 09:40:00,118.661,118.661,118.638,118.648,300399996.0
2006-12-27 09:41:00,118.653,118.661,118.649,118.649,326600006.0
2006-12-27 09:42:00,118.66,118.67,118.66,118.661,100400000.0
2006-12-27 09:43:00,118.659,118.659,118.638,118.641,240400003.0
2006-12-27 09:44:00,118.658,118.66,118.634,118.634,218099995.0
2006-12-27 09:45:00,118.643,118.643,118.638,118.639,94400003.0
2006-12-27 09:46:00,118.642,118.652,118.639,118.651,163500000.0
2006-12-27 09:47:00,118.666,118.666,118.615,118.632,333000006.0
2006-12-27 09:48:00,118.634,118.661,118.634,118.652,301500003.0
2006-12-27 09:49:00,118.631,118.652,118.628,118.652,269700003.0
2006-12-27 09:50:00,118.64,118.641,118.625,118.641,205899998.0
2006-12-27 09:51:00,118.63,118.642,118.629,118.642,179700001.0
2006-12-27 09:52:00,118.643,118.643,118.605,118.609,269600000.0
2006-12-27 09:53:00,118.641,118.661,118.641,118.646,126000001.0
2006-12-27 09:54:00,118.635,118.645,118.635,118.636,193600003.0
2006-12-27 09:55:00,118.647,118.65,118.638,118.638,328899997.0
2006-12-27 09:56:00,118.649,118.653,118.636,118.645,218099997.0
2006-12-27 09:57:00,118.643,118.648,118.634,118.645,295700006.0
2006-12-27 09:58:00,118.636,118.663,118.629,118.652,74200000.0
2006-12-27 09:59:00,118.642,118.667,118.639,118.667,152899998.0
2006-12-27 10:00:00,118.677,118.678,118.661,118.661,324300000.0
2006-12-27 10:01:00,118.695,118.706,118.681,118.681,206899996.0
2006-12-27 10:02:00,118.707,118.707,118.69,118.69,264000000.0
2006-12-27 10:03:00,118.692,118.698,118.678,118.696,133100002.0
2006-12-27 10:04:00,118.703,118.704,118.675,118.684,264600002.0
2006-12-27 10:05:00,118.693,118.702,118.685,118.7,245799996.0
2006-12-27 10:06:00,118.7,118.716,118.7,118.716,263399994.0
2006-12-27 10:07:00,118.716,118.738,118.71,118.738,356100000.0
2006-12-27 10:08:00,118.747,118.754,118.741,118.741,247600000.0
2006-12-27 10:09:00,118.757,118.771,118.754,118.762,101400002.0
2006-12-27 10:10:00,118.761,118.761,118.751,118.751,286399996.0
2006-12-27 10:11:00,118.757,118.762,118.74,118.757,274199995.0
2006-12-27 10:12:00,118.762,118.781,118.762,118.773,241600004.0
2006-12-27 10:13:00,118.77,118.78,118.76,118.769,332500004.0
2006-12-27 10:14:00,118.758,118.772,118.747,118.768,169900004.0
2006-12-27 10:15:00,118.764,118.769,118.747,118.747,280600002.0
2006-12-27 10:16:00,118.776,118.78,118.77,118.778,241600002.0
2006-12-27 10:17:00,118.788,118.788,118.754,118.778,347299995.0
2006-12-27 10:18:00,118.783,118.783,118.757,118.768,261299998.0
2006-12-27 10:19:00,118.753,118.767,118.753,118.756,196699995.0
2006-12-27 10:20:00,118.76,118.76,118.744,118.753,219999995.0
2006-12-27 10:21:00,118.745,118.761,118.727,118.75,452799997.0
2006-12-27 10:22:00,118.75,118.75,118.724,118.737,402800000.0
2006-12-27 10:23:00,118.739,118.763,118.739,118.763,95099999.0
2006-12-27 10:24:00,118.764,118.775,118.758,118.775,171400004.0
2006-12-27 10:25:00,118.782,118.797,118.772,118.772,104200000.0
2006-12-27 10:26:00,118.753,118.758,118.744,118.758,349099999.0
2006-12-27 10:27:00,118.76,118.778,118.76,118.778,122100002.0
2006-12-27 10:28:00,118.788,118.788,118.763,118.768,243500000.0
2006-12-27 10:29:00,118.769,118.783,118.769,118.77,302400008.0
2006-12-27 10:30:00,118.77,118.783,118.727,118.727,267499997.0
2006-12-27 10:31:00,118.753,118.753,118.742,118.746,32100000.0
2006-12-27 10:32:00,118.746,118.75,118.732,118.734,245800005.0
2006-12-27 10:33:00,118.728,118.728,118.722,118.722,52499999.0
2006-12-27 10:34:00,118.71,118.714,118.694,118.714,211300006.0
2006-12-27 10:35:00,118.716,118.716,118.704,118.714,156499999.0
2006-12-27 10:36:00,118.711,118.714,118.711,118.714,123300001.0
2006-12-27 10:37:00,118.708,118.714,118.699,118.705,273300005.0
2006-12-27 10:38:00,118.724,118.739,118.703,118.707,235199999.0
2006-12-27 10:39:00,118.712,118.712,118.678,118.69,172400002.0
2006-12-27 10:40:00,118.699,118.701,118.699,118.701,141899994.0
2006-12-27 10:41:00,118.696,118.696,118.679,118.685,187199999.0
2006-12-27 10:42:00,118.68,118.68,118.66,118.673,269600000.0
2006-12-27 10:43:00,118.661,118.67,118.655,118.665,296699995.0
2006-12-27 10:44:00,118.663,118.686,118.654,118.675,400300001.0
2006-12-27 10:45:00,118.672,118.701,118.666,118.687,243700002.0
2006-12-27 10:46:00,118.698,118.712,118.693,118.693,215000003.0
2006-12-27 10:47:00,118.689,118.707,118.683,118.693,206399999.0
2006-12-27 10:48:00,118.678,118.678,118.646,118.649,328899992.0
2006-12-27 10:49:00,118.665,118.673,118.658,118.673,244300006.0
2006-12-27 10:50:00,118.672,118.678,118.662,118.662,221400001.0
2006-12-27 10:51:00,118.663,118.691,118.662,118.674,311999998.0
2006-12-27 10:52:00,118.662,118.671,118.651,118.66,266499997.0
2006-12-27 10:53:00,118.663,118.671,118.658,118.658,145600004.0
2006-12-27 10:54:00,118.653,118.66,118.646,118.646,162100001.0
2006-12-27 10:55:00,118.643,118.655,118.633,118.644,248000005.0
2006-12-27 10:56:00,118.638,118.657,118.63,118.653,246699998.0
2006-12-27 10:57:00,118.656,118.662,118.646,118.647,277199997.0
2006-12-27 10:58:00,118.646,118.667,118.643,118.665,160299997.0
2006-12-27 10:59:00,118.671,118.671,118.659,118.664,221000001.0
2006-12-27 11:00:00,118.677,118.677,118.659,118.659,220800002.0
2006-12-27 11:01:00,118.668,118.669,118.654,118.662,254400000.0
2006-12-27 11:02:00,118.663,118.67,118.662,118.667,113400002.0
2006-12-27 11:03:00,118.671,118.715,118.67,118.703,192699997.0
2006-12-27 11:04:00,118.714,118.741,118.714,118.737,249199995.0
2006-12-27 11:05:00,118.741,118.75,118.729,118.729,253199997.0
2006-12-27 11:06:00,118.738,118.746,118.736,118.742,369199999.0
2006-12-27 11:07:00,118.732,118.736,118.725,118.725,86699997.0
2006-12-27 11:08:00,118.682,118.708,118.675,118.708,210700000.0
2006-12-27 11:09:00,118.718,118.72,118.698,118.707,300900003.0
2006-12-27 11:10:00,118.715,118.715,118.703,118.709,310500005.0
2006-12-27 11:11:00,118.712,118.712,118.691,118.693,162899999.0
2006-12-27 11:12:00,118.689,118.7,118.669,118.7,368800000.0
2006-12-27 11:13:00,118.697,118.708,118.693,118.696,239499997.0
2006-12-27 11:14:00,118.697,118.718,118.697,118.706,342499998.0
2006-12-27 11:15:00,118.715,118.723,118.715,118.723,223799998.0
2006-12-27 11:16:00,118.724,118.736,118.724,118.724,286700006.0
2006-12-27 11:17:00,118.73,118.737,118.705,118.735,181400005.0
2006-12-27 11:18:00,118.737,118.739,118.716,118.731,205999999.0
2006-12-27 11:19:00,118.73,118.748,118.724,118.724,185899998.0
2006-12-27 11:20:00,118.72,118.723,118.696,118.719,413400005.0
2006-12-27 11:21:00,118.72,118.73,118.717,118.727,380999993.0
2006-12-27 11:22:00,118.727,118.737,118.72,118.737,214900002.0
2006-12-27 11:23:00,118.748,118.748,118.718,118.737,264900001.0
2006-12-27 11:24:00,118.721,118.737,118.718,118.72,390100004.0
2006-12-27 11:25:00,118.712,118.721,118.707,118.707,166700000.0
2006-12-27 11:26:00,118.698,118.708,118.687,118.706,354899998.0
2006-12-27 11:27:00,118.73,118.734,118.709,118.709,237900005.0
2006-12-27 11:28:00,118.732,118.732,118.718,118.722,221100003.0
2006-12-27 11:29:00,118.718,118.752,118.716,118.741,191800001.0
2006-12-27 11:30:00,118.737,118.749,118.73,118.737,154100001.0
2006-12-27 11:31:00,118.734,118.734,118.724,118.727,69799999.0
2006-12-27 11:32:00,118.728,118.731,118.701,118.705,255000002.0
2006-12-27 11:33:00,118.725,118.742,118.707,118.738,330299997.0
2006-12-27 11:34:00,118.725,118.746,118.708,118.746,191600003.0
2006-12-27 11:35:00,118.74,118.74,118.722,118.727,67900002.0
2006-12-27 11:36:00,118.727,118.739,118.727,118.73,217000002.0
2006-12-27 11:37:00,118.734,118.75,118.724,118.75,175300003.0
2006-12-27 11:38:00,118.747,118.754,118.708,118.715,396100001.0
2006-12-27 11:39:00,118.709,118.712,118.7,118.7,300299995.0
2006-12-27 11:40:00,118.697,118.697,118.67,118.676,266300002.0
2006-12-27 11:41:00,118.678,118.69,118.675,118.687,189899999.0
2006-12-27 11:42:00,118.688,118.691,118.669,118.67,364499999.0
2006-12-27 11:43:00,118.67,118.671,118.645,118.645,266600000.0
2006-12-27 11:44:00,118.66,118.665,118.658,118.658,143999996.0
2006-12-27 11:45:00,118.661,118.661,118.638,118.655,286299998.0
2006-12-27 11:46:00,118.66,118.666,118.66,118.666,289699997.0
2006-12-27 11:47:00,118.665,118.67,118.66,118.661,244899996.0
2006-12-27 11:48:00,118.664,118.667,118.659,118.661,155800002.0
2006-12-27 11:49:00,118.655,118.655,118.627,118.652,239300002.0
2006-12-27 11:50:00,118.651,118.662,118.65,118.657,211999998.0
2006-12-27 11:51:00,118.653,118.657,118.646,118.649,365200004.0
2006-12-27 11:52:00,118.655,118.658,118.622,118.622,303799999.0
2006-12-27 11:53:00,118.607,118.64,118.607,118.634,377599999.0
2006-12-27 11:54:00,118.628,118.633,118.612,118.633,333600004.0
2006-12-27 11:55:00,118.629,118.629,118.617,118.628,259900001.0
2006-12-27 11:56:00,118.619,118.626,118.603,118.626,251500004.0
2006-12-27 11:57:00,118.629,118.638,118.628,118.638,405000000.0
2006-12-27 11:58:00,118.639,118.649,118.63,118.649,223799998.0
2006-12-27 11:59:00,118.642,118.661,118.642,118.643,287700006.0
2006-12-27 12:00:00,118.645,118.655,118.644,118.646,224999997.0
2006-12-27 12:01:00,118.65,118.658,118.641,118.649,173699999.0
2006-12-27 12:02:00,118.655,118.658,118.622,118.639,242400000.0
2006-12-27 12:03:00,118.653,118.653,118.637,118.641,210900000.0
2006-12-27 12:04:00,118.646,118.646,118.617,118.633,213200004.0
2006-12-27 12:05:00,118.642,118.651,118.637,118.647,212900002.0
2006-12-27 12:06:00,118.641,118.655,118.641,118.649,230900000.0
2006-12-27 12:07:00,118.654,118.654,118.643,118.647,301399996.0
2006-12-27 12:08:00,118.645,118.651,118.643,118.647,297200000.0
2006-12-27 12:09:00,118.647,118.649,118.638,118.638,359100001.0
2006-12-27 12:10:00,118.64,118.64,118.632,118.632,132500000.0
2006-12-27 12:11:00,118.641,118.641,118.614,118.62,470100007.0
2006-12-27 12:12:00,118.637,118.654,118.637,118.639,300900001.0
2006-12-27 12:13:00,118.638,118.647,118.625,118.625,236199999.0
2006-12-27 12:14:00,118.623,118.638,118.622,118.63,453300003.0
2006-12-27 12:15:00,118.634,118.654,118.631,118.652,139700000.0
2006-12-27 12:16:00,118.647,118.662,118.631,118.654,238500000.0
2006-12-27 12:17:00,118.65,118.663,118.65,118.663,218499998.0
2006-12-27 12:18:00,118.665,118.675,118.646,118.659,366599992.0
2006-12-27 12:19:00,118.655,118.669,118.635,118.669,425700009.0
2006-12-27 12:20:00,118.667,118.669,118.667,118.669,175400000.0
2006-12-27 12:21:00,118.68,118.682,118.653,118.67,329500002.0
2006-12-27 12:22:00,118.678,118.678,118.633,118.649,477300002.0
2006-12-27 12:23:00,118.65,118.655,118.635,118.635,345900003.0
2006-12-27 12:24:00,118.64,118.645,118.636,118.645,441399993.0
2006-12-27 12:25:00,118.636,118.654,118.636,118.646,566400007.0
2006-12-27 12:26:00,118.66,118.67,118.66,118.667,167399997.0
2006-12-27 12:27:00,118.658,118.67,118.643,118.658,159800003.0
2006-12-27 12:28:00,118.655,118.664,118.642,118.643,246899999.0
2006-12-27 12:29:00,118.675,118.694,118.673,118.673,91799997.0
2006-12-27 12:30:00,118.672,118.674,118.663,118.665,188199997.0
2006-12-27 12:31:00,118.671,118.681,118.67,118.67,159799998.0
2006-12-27 12:32:00,118.68,118.681,118.662,118.667,202699998.0
2006-12-27 12:33:00,118.668,118.674,118.652,118.652,303400004.0
2006-12-27 12:34:00,118.658,118.669,118.632,118.665,102300001.0
2006-12-27 12:35:00,118.662,118.671,118.642,118.652,159199999.0
2006-12-27 12:36:00,118.65,118.661,118.63,118.644,283700003.0
2006-12-27 12:37:00,118.645,118.649,118.632,118.632,163400004.0
2006-12-27 12:38:00,118.637,118.656,118.637,118.645,126000000.0
2006-12-27 12:39:00,118.639,118.67,118.639,118.67,162400001.0
2006-12-27 12:40:00,118.666,118.672,118.663,118.67,113900000.0
2006-12-27 12:41:00,118.672,118.673,118.65,118.663,255999996.0
2006-12-27 12:42:00,118.668,118.668,118.639,118.644,105399998.0
2006-12-27 12:43:00,118.666,118.667,118.653,118.659,270999998.0
2006-12-27 12:44:00,118.666,118.666,118.628,118.646,289000007.0
2006-12-27 12:45:00,118.67,118.675,118.648,118.672,325500002.0
2006-12-27 12:46:00,118.658,118.658,118.606,118.634,353600005.0
2006-12-27 12:47:00,118.659,118.659,118.622,118.653,337800003.0
2006-12-27 12:48:00,118.655,118.663,118.647,118.663,246499997.0
2006-12-27 12:49:00,118.665,118.665,118.64,118.657,392999991.0
2006-12-27 12:50:00,118.656,118.67,118.656,118.66,130800000.0
2006-12-27 12:51:00,118.663,118.667,118.652,118.667,266500000.0
2006-12-27 12:52:00,118.662,118.662,118.647,118.661,193299993.0
2006-12-27 12:53:00,118.659,118.663,118.655,118.657,251700002.0
2006-12-27 12:54:00,118.643,118.651,118.638,118.644,230100007.0
2006-12-27 12:55:00,118.652,118.652,118.64,118.64,210799998.0
2006-12-27 12:56:00,118.633,118.633,118.624,118.632,306599999.0
2006-12-27 12:57:00,118.633,118.643,118.619,118.629,124300001.0
2006-12-27 12:58:00,118.627,118.64,118.614,118.62,400499990.0
2006-12-27 12:59:00,118.621,118.639,118.594,118.639,356900005.0
2006-12-27 13:00:00,118.635,118.639,118.619,118.624,278399999.0
2006-12-27 13:01:00,118.595,118.645,118.595,118.64,212799995.0
2006-12-27 13:02:00,118.63,118.643,118.619,118.637,407400004.0
2006-12-27 13:03:00,118.628,118.628,118.607,118.627,188600001.0
2006-12-27 13:04:00,118.61,118.625,118.593,118.625,234700006.0
2006-12-27 13:05:00,118.628,118.63,118.62,118.621,598199996.0
2006-12-27 13:06:00,118.613,118.628,118.594,118.628,200699999.0
2006-12-27 13:07:00,118.623,118.627,118.612,118.626,429799999.0
2006-12-27 13:08:00,118.632,118.632,118.626,118.626,89700001.0
2006-12-27 13:09:00,118.64,118.64,118.615,118.624,267699998.0
2006-12-27 13:10:00,118.638,118.638,118.635,118.635,279400001.0
2006-12-27 13:11:00,118.625,118.631,118.613,118.631,134099998.0
2006-12-27 13:12:00,118.629,118.632,118.623,118.628,249300006.0
2006-12-27 13:13:00,118.638,118.64,118.607,118.63,193799999.0
2006-12-27 13:14:00,118.629,118.639,118.627,118.63,251200000.0
2006-12-27 13:15:00,118.627,118.629,118.62,118.625,184600000.0
2006-12-27 13:16:00,118.63,118.636,118.593,118.627,289500000.0
2006-12-27 13:17:00,118.632,118.635,118.624,118.626,291600004.0
2006-12-27 13:18:00,118.632,118.633,118.618,118.633,348900006.0
2006-12-27 13:19:00,118.62,118.62,118.602,118.614,158800004.0
2006-12-27 13:20:00,118.625,118.634,118.611,118.625,251100000.0
2006-12-27 13:21:00,118.635,118.635,118.627,118.633,222199999.0
2006-12-27 13:22:00,118.635,118.639,118.606,118.622,320300001.0
2006-12-27 13:23:00,118.616,118.622,118.605,118.613,283800001.0
2006-12-27 13:24:00,118.618,118.62,118.597,118.597,238600000.0
2006-12-27 13:25:00,118.611,118.616,118.609,118.615,35000000.0
2006-12-27 13:26:00,118.606,118.611,118.606,118.611,79799998.0
2006-12-27 13:27:00,118.608,118.615,118.593,118.602,84700001.0
2006-12-27 13:28:00,118.608,118.61,118.586,118.61,267800000.0
2006-12-27 13:29:00,118.625,118.634,118.608,118.627,389000001.0
2006-12-27 13:30:00,118.627,118.631,118.619,118.619,178900001.0
2006-12-27 13:31:00,118.607,118.607,118.583,118.594,188799995.0
2006-12-27 13:32:00,118.608,118.63,118.608,118.619,291800005.0
2006-12-27 13:33:00,118.627,118.629,118.611,118.612,246800008.0
2006-12-27 13:34:00,118.598,118.616,118.584,118.616,276400000.0
2006-12-27 13:35:00,118.617,118.631,118.617,118.621,255300003.0
2006-12-27 13:36:00,118.618,118.624,118.612,118.624,452200004.0
2006-12-27 13:37:00,118.624,118.624,118.614,118.617,137800001.0
2006-12-27 13:38:00,118.617,118.617,118.608,118.61,244699999.0
2006-12-27 13:39:00,118.617,118.617,118.584,118.6,237199996.0
2006-12-27 13:40:00,118.599,118.602,118.578,118.578,150200002.0
2006-12-27 13:41:00,118.573,118.591,118.573,118.588,222399999.0
2006-12-27 13:42:00,118.585,118.586,118.573,118.574,298300000.0
2006-12-27 13:43:00,118.588,118.59,118.57,118.572,396799997.0
2006-12-27 13:44:00,118.577,118.577,118.536,118.559,404599994.0
2006-12-27 13:45:00,118.563,118.577,118.562,118.577,260000005.0
2006-12-27 13:46:00,118.58,118.597,118.58,118.594,234100006.0
2006-12-27 13:47:00,118.597,118.603,118.589,118.603,376099994.0
2006-12-27 13:48:00,118.607,118.609,118.595,118.602,319700002.0
2006-12-27 13:49:00,118.595,118.595,118.582,118.59,329100006.0
2006-12-27 13:50:00,118.593,118.611,118.592,118.593,302199997.0
2006-12-27 13:51:00,118.58,118.611,118.574,118.604,169400002.0
2006-12-27 13:52:00,118.586,118.617,118.586,118.611,162400003.0
2006-12-27 13:53:00,118.595,118.613,118.587,118.602,205900004.0
2006-12-27 13:54:00,118.605,118.614,118.573,118.606,194199999.0
2006-12-27 13:55:00,118.608,118.608,118.599,118.605,211399996.0
2006-12-27 13:56:00,118.591,118.61,118.574,118.6,279300006.0
2006-12-27 13:57:00,118.618,118.619,118.584,118.587,192900000.0
2006-12-27 13:58:00,118.584,118.593,118.555,118.593,208600001.0
2006-12-27 13:59:00,118.603,118.603,118.583,118.585,249700004.0
2006-12-27 14:00:00,118.591,118.601,118.59,118.601,252899998.0
2006-12-27 14:01:00,118.6,118.605,118.595,118.597,158100002.0
2006-12-27 14:02:00,118.608,118.608,118.571,118.587,168800002.0
2006-12-27 14:03:00,118.599,118.603,118.59,118.59,152499996.0
2006-12-27 14:04:00,118.564,118.593,118.564,118.593,304800001.0
2006-12-27 14:05:00,118.598,118.601,118.592,118.592,221000006.0
2006-12-27 14:06:00,118.59,118.59,118.575,118.584,168799996.0
2006-12-27 14:07:00,118.597,118.608,118.597,118.604,329800000.0
2006-12-27 14:08:00,118.615,118.622,118.6,118.61,204199999.0
2006-12-27 14:09:00,118.607,118.607,118.592,118.604,175200000.0
2006-12-27 14:10:00,118.603,118.617,118.599,118.602,168100000.0
2006-12-27 14:11:00,118.597,118.606,118.56,118.606,161599998.0
2006-12-27 14:12:00,118.595,118.616,118.59,118.616,196799999.0
2006-12-27 14:13:00,118.601,118.616,118.592,118.61,295199999.0
2006-12-27 14:14:00,118.613,118.615,118.605,118.609,310200002.0
2006-12-27 14:15:00,118.6,118.605,118.592,118.598,336499995.0
2006-12-27 14:16:00,118.591,118.616,118.591,118.616,251500004.0
2006-12-27 14:17:00,118.61,118.631,118.61,118.631,133200003.0
2006-12-27 14:18:00,118.627,118.628,118.614,118.623,212199995.0
2006-12-27 14:19:00,118.631,118.631,118.618,118.618,101700001.0
2006-12-27 14:20:00,118.611,118.618,118.59,118.608,221299996.0
2006-12-27 14:21:00,118.608,118.616,118.584,118.6,270000000.0
2006-12-27 14:22:00,118.63,118.633,118.62,118.62,206400000.0
2006-12-27 14:23:00,118.627,118.633,118.622,118.625,270900001.0
2006-12-27 14:24:00,118.608,118.624,118.594,118.613,255699999.0
2006-12-27 14:25:00,118.615,118.633,118.615,118.622,160200001.0
2006-12-27 14:26:00,118.624,118.64,118.624,118.627,309300000.0
2006-12-27 14:27:00,118.629,118.637,118.62,118.622,191199999.0
2006-12-27 14:28:00,118.614,118.614,118.577,118.602,287499999.0
2006-12-27 14:29:00,118.609,118.631,118.609,118.631,253200001.0
2006-12-27 14:30:00,118.628,118.629,118.617,118.627,219000000.0
2006-12-27 14:31:00,118.62,118.639,118.608,118.639,157699999.0
2006-12-27 14:32:00,118.642,118.647,118.603,118.604,183700000.0
2006-12-27 14:33:00,118.629,118.646,118.629,118.643,155200004.0
2006-12-27 14:34:00,118.612,118.637,118.61,118.637,157499999.0
2006-12-27 14:35:00,118.63,118.645,118.622,118.628,176700003.0
2006-12-27 14:36:00,118.643,118.651,118.643,118.651,236299999.0
2006-12-27 14:37:00,118.648,118.649,118.622,118.633,215999998.0
2006-12-27 14:38:00,118.631,118.647,118.631,118.647,192600000.0
2006-12-27 14:39:00,118.652,118.653,118.615,118.615,165700000.0
2006-12-27 14:40:00,118.65,118.655,118.612,118.644,215799996.0
2006-12-27 14:41:00,118.658,118.664,118.637,118.65,230000001.0
2006-12-27 14:42:00,118.62,118.652,118.609,118.647,172800004.0
2006-12-27 14:43:00,118.645,118.652,118.605,118.652,257899998.0
2006-12-27 14:44:00,118.65,118.658,118.641,118.658,249100002.0
2006-12-27 14:45:00,118.631,118.643,118.626,118.642,342399997.0
2006-12-27 14:46:00,118.627,118.645,118.602,118.638,252600001.0
2006-12-27 14:47:00,118.64,118.66,118.64,118.657,311000004.0
2006-12-27 14:48:00,118.658,118.658,118.635,118.641,53400000.0
2006-12-27 14:49:00,118.667,118.667,118.62,118.656,263599998.0
2006-12-27 14:50:00,118.651,118.655,118.65,118.65,123000003.0
2006-12-27 14:51:00,118.655,118.66,118.629,118.629,157199997.0
2006-12-27 14:52:00,118.632,118.632,118.612,118.614,131099999.0
2006-12-27 14:53:00,118.605,118.605,118.57,118.57,281600002.0
2006-12-27 14:54:00,118.563,118.572,118.555,118.564,199500005.0
2006-12-27 14:55:00,118.563,118.565,118.54,118.54,131700002.0
2006-12-27 14:56:00,118.558,118.56,118.538,118.545,240300001.0
2006-12-27 14:57:00,118.55,118.556,118.548,118.556,250199997.0
2006-12-27 14:58:00,118.559,118.561,118.549,118.557,168199999.0
2006-12-27 14:59:00,118.554,118.554,118.541,118.541,86799999.0
2006-12-27 15:00:00,118.521,118.536,118.503,118.536,251600000.0
2006-12-27 15:01:00,118.532,118.555,118.53,118.551,150400003.0
2006-12-27 15:02:00,118.53,118.552,118.518,118.532,396700002.0
2006-12-27 15:03:00,118.538,118.552,118.535,118.551,191200003.0
2006-12-27 15:04:00,118.555,118.558,118.55,118.558,217899994.0
2006-12-27 15:05:00,118.563,118.572,118.56,118.572,300899999.0
2006-12-27 15:06:00,118.57,118.6,118.57,118.6,124199999.0
2006-12-27 15:07:00,118.592,118.605,118.592,118.605,175399996.0
2006-12-27 15:08:00,118.613,118.632,118.608,118.627,206399996.0
2006-12-27 15:09:00,118.623,118.637,118.61,118.634,228400005.0
2006-12-27 15:10:00,118.64,118.641,118.61,118.622,112699999.0
2006-12-27 15:11:00,118.63,118.63,118.616,118.626,521699997.0
2006-12-27 15:12:00,118.628,118.628,118.609,118.609,183000001.0
2006-12-27 15:13:00,118.611,118.612,118.605,118.608,248299998.0
2006-12-27 15:14:00,118.605,118.62,118.605,118.62,170400003.0
2006-12-27 15:15:00,118.614,118.617,118.603,118.603,96900000.0
2006-12-27 15:16:00,118.611,118.614,118.584,118.598,275100001.0
2006-12-27 15:17:00,118.603,118.61,118.591,118.591,229500000.0
2006-12-27 15:18:00,118.58,118.58,118.541,118.578,260300007.0
2006-12-27 15:19:00,118.58,118.596,118.573,118.582,265600007.0
2006-12-27 15:20:00,118.593,118.613,118.592,118.613,152799997.0
2006-12-27 15:21:00,118.608,118.622,118.607,118.613,266099995.0
2006-12-27 15:22:00,118.62,118.633,118.62,118.629,123400000.0
2006-12-27 15:23:00,118.632,118.637,118.619,118.62,240499997.0
2006-12-27 15:24:00,118.625,118.625,118.597,118.61,234900005.0
2006-12-27 15:25:00,118.595,118.595,118.567,118.585,157299999.0
2006-12-27 15:26:00,118.585,118.591,118.574,118.588,165400001.0
2006-12-27 15:27:00,118.598,118.607,118.597,118.605,228099999.0
2006-12-27 15:28:00,118.583,118.584,118.574,118.584,182799997.0
2006-12-27 15:29:00,118.586,118.592,118.574,118.574,301700000.0
2006-12-27 15:30:00,118.572,118.582,118.57,118.574,131600003.0
2006-12-27 15:31:00,118.583,118.583,118.564,118.564,67499998.0
2006-12-27 15:32:00,118.556,118.564,118.542,118.559,186100001.0
2006-12-27 15:33:00,118.56,118.56,118.547,118.555,237900005.0
2006-12-27 15:34:00,118.546,118.548,118.541,118.545,174900000.0
2006-12-27 15:35:00,118.548,118.55,118.529,118.541,355599998.0
2006-12-27 15:36:00,118.54,118.541,118.53,118.54,127600005.0
2006-12-27 15:37:00,118.531,118.547,118.524,118.542,199800001.0
2006-12-27 15:38:00,118.533,118.533,118.496,118.505,268600000.0
2006-12-27 15:39:00,118.492,118.509,118.492,118.501,225899999.0
2006-12-27 15:40:00,118.501,118.51,118.497,118.506,242299994.0
2006-12-27 15:41:00,118.5,118.508,118.497,118.506,248099997.0
2006-12-27 15:42:00,118.483,118.512,118.483,118.489,426099997.0
2006-12-27 15:43:00,118.489,118.496,118.478,118.496,260300000.0
2006-12-27 15:44:00,118.484,118.484,118.466,118.476,192699996.0
2006-12-27 15:45:00,118.485,118.485,118.466,118.477,233700004.0
2006-12-27 15:46:00,118.488,118.496,118.463,118.463,286499994.0
2006-12-27 15:47:00,118.446,118.468,118.433,118.463,152200000.0
2006-12-27 15:48:00,118.487,118.515,118.487,118.502,256199998.0
2006-12-27 15:49:00,118.503,118.512,118.502,118.51,225400000.0
2006-12-27 15:50:00,118.518,118.538,118.518,118.526,273600001.0
2006-12-27 15:51:00,118.537,118.539,118.505,118.505,133799998.0
2006-12-27 15:52:00,118.507,118.514,118.501,118.502,165500000.0
2006-12-27 15:53:00,118.505,118.509,118.499,118.507,149900002.0
2006-12-27 15:54:00,118.51,118.51,118.495,118.495,148700003.0
2006-12-27 15:55:00,118.497,118.509,118.495,118.501,314700000.0
2006-12-27 15:56:00,118.497,118.506,118.494,118.506,237200002.0
2006-12-27 15:57:00,118.495,118.533,118.487,118.532,175299997.0
2006-12-27 15:58:00,118.532,118.537,118.531,118.531,305999997.0
2006-12-27 15:59:00,118.532,118.544,118.516,118.544,400800002.0
2006-12-27 16:00:00,118.544,118.544,118.527,118.533,271799998.0
2006-12-27 16:01:00,118.528,118.533,118.514,118.524,236399999.0
2006-12-27 16:02:00,118.522,118.53,118.501,118.501,326599999.0
2006-12-27 16:03:00,118.497,118.514,118.492,118.505,187399999.0
2006-12-27 16:04:00,118.502,118.515,118.492,118.512,266700002.0
2006-12-27 16:05:00,118.522,118.532,118.507,118.512,312000006.0
2006-12-27 16:06:00,118.513,118.531,118.506,118.531,160700000.0
2006-12-27 16:07:00,118.521,118.521,118.502,118.504,115300003.0
2006-12-27 16:08:00,118.496,118.496,118.435,118.435,115899999.0
2006-12-27 16:09:00,118.446,118.447,118.397,118.397,177600000.0
2006-12-27 16:10:00,118.402,118.413,118.393,118.393,297900006.0
2006-12-27 16:11:00,118.407,118.414,118.4,118.405,408100009.0
2006-12-27 16:12:00,118.41,118.411,118.402,118.405,217499995.0
2006-12-27 16:13:00,118.413,118.419,118.41,118.413,172999999.0
2006-12-27 16:14:00,118.406,118.406,118.384,118.384,250100006.0
2006-12-27 16:15:00,118.39,118.402,118.39,118.402,224800000.0
2006-12-27 16:16:00,118.403,118.403,118.393,118.397,272199993.0
2006-12-27 16:17:00,118.391,118.401,118.389,118.389,151100003.0
2006-12-27 16:18:00,118.38,118.387,118.365,118.368,170599997.0
2006-12-27 16:19:00,118.354,118.365,118.341,118.341,213699995.0
2006-12-27 16:20:00,118.335,118.335,118.306,118.306,162499997.0
2006-12-27 16:21:00,118.299,118.299,118.275,118.284,193400002.0
2006-12-27 16:22:00,118.288,118.306,118.288,118.301,215099998.0
2006-12-27 16:23:00,118.293,118.294,118.282,118.288,157000000.0
2006-12-27 16:24:00,118.292,118.307,118.292,118.305,128300000.0
2006-12-27 16:25:00,118.3,118.31,118.292,118.31,245199995.0
2006-12-27 16:26:00,118.297,118.325,118.295,118.325,373099993.0
2006-12-27 16:27:00,118.322,118.345,118.32,118.345,152900002.0
2006-12-27 16:28:00,118.352,118.352,118.341,118.345,236400001.0
2006-12-27 16:29:00,118.355,118.355,118.342,118.348,85299997.0
2006-12-27 16:30:00,118.352,118.352,118.33,118.338,244200001.0
2006-12-27 16:31:00,118.33,118.341,118.318,118.328,185400000.0
2006-12-27 16:32:00,118.327,118.34,118.316,118.332,321299998.0
2006-12-27 16:33:00,118.337,118.346,118.331,118.34,100600000.0
2006-12-27 16:34:00,118.351,118.351,118.329,118.333,134300000.0
2006-12-27 16:35:00,118.348,118.358,118.348,118.35,294000004.0
2006-12-27 16:36:00,118.35,118.363,118.342,118.362,191099996.0
2006-12-27 16:37:00,118.367,118.369,118.345,118.345,382200001.0
2006-12-27 16:38:00,118.344,118.352,118.338,118.352,155000000.0
2006-12-27 16:39:00,118.349,118.352,118.335,118.348,139199997.0
2006-12-27 16:40:00,118.348,118.351,118.339,118.346,152699998.0
2006-12-27 16:41:00,118.348,118.356,118.329,118.351,337000003.0
2006-12-27 16:42:00,118.346,118.365,118.346,118.355,178599998.0
2006-12-27 16:43:00,118.357,118.366,118.343,118.361,195099996.0
2006-12-27 16:44:00,118.359,118.372,118.359,118.367,122799998.0
2006-12-27 16:45:00,118.367,118.372,118.36,118.367,289200004.0
2006-12-27 16:46:00,118.367,118.39,118.367,118.39,127700002.0
2006-12-27 16:47:00,118.392,118.4,118.386,118.4,263899997.0
2006-12-27 16:48:00,118.399,118.407,118.391,118.405,327200004.0
2006-12-27 16:49:00,118.398,118.399,118.379,118.382,168899997.0
2006-12-27 16:50:00,118.385,118.396,118.367,118.375,370799995.0
2006-12-27 16:51:00,118.388,118.388,118.357,118.368,314799998.0
2006-12-27 16:52:00,118.372,118.372,118.357,118.364,138199998.0
2006-12-27 16:53:00,118.363,118.367,118.363,118.365,8800000.0
2006-12-27 16:54:00,118.377,118.377,118.348,118.36,212399997.0
2006-12-27 16:55:00,118.363,118.374,118.347,118.367,264100001.0
2006-12-27 16:56:00,118.373,118.377,118.369,118.369,186300004.0
2006-12-27 16:57:00,118.37,118.37,118.355,118.363,156900001.0
2006-12-27 16:58:00,118.363,118.363,118.344,118.347,395199995.0
2006-12-27 16:59:00,118.351,118.361,118.344,118.361,147600000.0
2006-12-27 17:00:00,118.372,118.448,118.372,118.448,252499999.0
2006-12-27 17:01:00,118.452,118.458,118.431,118.456,229399999.0
2006-12-27 17:02:00,118.458,118.462,118.446,118.448,390800001.0
2006-12-27 17:03:00,118.437,118.456,118.437,118.445,286300001.0
2006-12-27 17:04:00,118.45,118.461,118.444,118.444,324200006.0
2006-12-27 17:05:00,118.436,118.456,118.431,118.456,396899997.0
2006-12-27 17:06:00,118.457,118.467,118.445,118.445,332899993.0
2006-12-27 17:07:00,118.442,118.457,118.44,118.446,397300007.0
2006-12-27 17:08:00,118.449,118.475,118.449,118.471,238700002.0
2006-12-27 17:09:00,118.471,118.48,118.453,118.468,219799997.0
2006-12-27 17:10:00,118.476,118.5,118.471,118.5,256699997.0
2006-12-27 17:11:00,118.496,118.512,118.494,118.512,130099999.0
2006-12-27 17:12:00,118.521,118.535,118.514,118.535,248600003.0
2006-12-27 17:13:00,118.543,118.551,118.536,118.545,357600006.0
2006-12-27 17:14:00,118.532,118.549,118.523,118.528,194900000.0
2006-12-27 17:15:00,118.517,118.531,118.517,118.529,55199998.0
2006-12-27 17:16:00,118.519,118.533,118.518,118.533,242300000.0
2006-12-27 17:17:00,118.533,118.533,118.524,118.532,273999999.0
2006-12-27 17:18:00,118.528,118.532,118.521,118.53,342299993.0
2006-12-27 17:19:00,118.525,118.532,118.514,118.516,293300002.0
2006-12-27 17:20:00,118.54,118.545,118.527,118.529,270000005.0
2006-12-27 17:21:00,118.539,118.548,118.532,118.545,276699995.0
2006-12-27 17:22:00,118.55,118.576,118.55,118.576,127699996.0
2006-12-27 17:23:00,118.58,118.589,118.566,118.575,169499999.0
2006-12-27 17:24:00,118.59,118.595,118.578,118.579,169599998.0
2006-12-27 17:25:00,118.591,118.6,118.59,118.59,266899997.0
2006-12-27 17:26:00,118.577,118.6,118.573,118.6,173499994.0
2006-12-27 17:27:00,118.61,118.617,118.598,118.605,329900000.0
2006-12-27 17:28:00,118.617,118.636,118.617,118.636,264200002.0
2006-12-27 17:29:00,118.624,118.656,118.624,118.656,278400003.0
2006-12-27 17:30:00,118.654,118.679,118.654,118.669,173700000.0
2006-12-27 17:31:00,118.678,118.678,118.652,118.66,376199993.0
2006-12-27 17:32:00,118.667,118.691,118.667,118.691,245099999.0
2006-12-27 17:33:00,118.679,118.702,118.678,118.68,219800000.0
2006-12-27 17:34:00,118.665,118.676,118.659,118.66,299900006.0
2006-12-27 17:35:00,118.663,118.663,118.651,118.654,319700002.0
2006-12-27 17:36:00,118.656,118.656,118.636,118.643,192699997.0
2006-12-27 17:37:00,118.641,118.641,118.631,118.641,214100001.0
2006-12-27 17:38:00,118.643,118.65,118.623,118.623,183999999.0
2006-12-27 17:39:00,118.628,118.637,118.628,118.631,233799995.0
2006-12-27 17:40:00,118.627,118.632,118.617,118.632,191400003.0
2006-12-27 17:41:00,118.627,118.629,118.603,118.609,385899999.0
2006-12-27 17:42:00,118.613,118.625,118.613,118.625,93899998.0
2006-12-27 17:43:00,118.61,118.618,118.595,118.618,132600001.0
2006-12-27 17:44:00,118.619,118.62,118.612,118.616,336000005.0
2006-12-27 17:45:00,118.62,118.643,118.62,118.631,92600001.0
2006-12-27 17:46:00,118.624,118.63,118.621,118.63,184899994.0
2006-12-27 17:47:00,118.61,118.635,118.605,118.63,211899994.0
2006-12-27 17:48:00,118.623,118.647,118.615,118.639,312800003.0
2006-12-27 17:49:00,118.637,118.639,118.625,118.625,351299999.0
2006-12-27 17:50:00,118.632,118.656,118.632,118.656,418000002.0
2006-12-27 17:51:00,118.66,118.665,118.641,118.65,279400004.0
2006-12-27 17:52:00,118.658,118.666,118.646,118.646,242100000.0
2006-12-27 17:53:00,118.65,118.65,118.626,118.626,115300001.0
2006-12-27 17:54:00,118.624,118.639,118.624,118.635,416699993.0
2006-12-27 17:55:00,118.632,118.648,118.629,118.643,266199997.0
2006-12-27 17:56:00,118.637,118.652,118.637,118.643,443299997.0
2006-12-27 17:57:00,118.648,118.669,118.648,118.659,237700001.0
2006-12-27 17:58:00,118.64,118.659,118.622,118.659,202700000.0
2006-12-27 17:59:00,118.667,118.673,118.658,118.665,254199994.0
2006-12-27 18:00:00,118.649,118.676,118.64,118.676,198600001.0
2006-12-27 18:01:00,118.672,118.684,118.665,118.675,2131900004.0
2006-12-27 18:02:00,118.74,118.74,118.71,118.71,2115699995.0
2006-12-27 18:03:00,118.73,118.74,118.73,118.73,2115699995.0
2006-12-27 18:10:00,118.74,118.74,118.74,118.74,2115699995.0
2006-12-27 18:11:00,118.71,118.71,118.692,118.705,2115699995.0
2006-12-27 18:12:00,118.691,118.706,118.69,118.697,1904799996.0
2006-12-27 18:13:00,118.74,118.75,118.73,118.75,1893100003.0
2006-12-27 18:14:00,118.74,118.75,118.74,118.75,1893100003.0
2006-12-27 18:15:00,118.74,118.75,118.74,118.75,1893100003.0
2006-12-27 18:16:00,118.74,118.75,118.74,118.74,1893100003.0
2006-12-27 18:17:00,118.695,118.708,118.68,118.708,1893100003.0
2006-12-27 18:18:00,118.75,118.75,118.74,118.74,1612000023.0
2006-12-27 18:20:00,118.73,118.74,118.73,118.74,1612000023.0
2006-12-27 18:22:00,118.75,118.75,118.75,118.75,1612000023.0
2006-12-27 18:23:00,118.74,118.75,118.74,118.74,1612000023.0
2006-12-27 18:26:00,118.75,118.75,118.74,118.74,1612000023.0
2006-12-27 18:27:00,118.724,118.727,118.702,118.727,1612000023.0
2006-12-27 18:29:00,118.75,118.75,118.75,118.75,1589800000.0
2006-12-27 18:30:00,118.708,118.71,118.691,118.694,1589800000.0
2006-12-27 18:31:00,118.697,118.704,118.692,118.699,2120400000.0
2006-12-27 18:35:00,118.73,118.74,118.73,118.74,1756900000.0
2006-12-27 18:36:00,118.718,118.728,118.697,118.728,1756900000.0
2006-12-27 18:37:00,118.713,118.73,118.706,118.729,1331800005.0
2006-12-27 18:38:00,118.73,118.73,118.694,118.71,1262900001.0
2006-12-27 18:39:00,118.733,118.738,118.714,118.725,763700000.0
2006-12-27 18:40:00,118.727,118.754,118.703,118.754,1781699994.0
2006-12-27 18:41:00,118.757,118.775,118.754,118.762,1282900000.0
2006-12-27 18:42:00,118.763,118.774,118.76,118.761,2048999986.0
2006-12-27 18:43:00,118.755,118.763,118.755,118.755,1234900010.0
2006-12-27 18:44:00,118.753,118.761,118.748,118.748,735100004.0
2006-12-27 18:45:00,118.748,118.763,118.748,118.749,1473700001.0
2006-12-27 18:46:00,118.749,118.761,118.747,118.752,1693099989.0
2006-12-27 18:47:00,118.74,118.755,118.714,118.748,482199999.0
2006-12-27 18:48:00,118.754,118.76,118.747,118.758,948199984.0
2006-12-27 18:49:00,118.752,118.767,118.721,118.756,1179800013.0
2006-12-27 18:50:00,118.751,118.761,118.725,118.735,1875100008.0
2006-12-27 18:51:00,118.743,118.744,118.723,118.741,1510499995.0
2006-12-27 18:52:00,118.749,118.755,118.717,118.736,1631599988.0
2006-12-27 18:53:00,118.749,118.749,118.722,118.735,1548900003.0
2006-12-27 18:54:00,118.743,118.756,118.736,118.751,1610800000.0
2006-12-27 18:55:00,118.747,118.756,118.735,118.735,1984299977.0
2006-12-27 18:56:00,118.738,118.745,118.738,118.745,502699999.0
2006-12-27 18:57:00,118.741,118.746,118.721,118.74,794400008.0
2006-12-27 18:58:00,118.751,118.751,118.738,118.738,1604099994.0
2006-12-27 18:59:00,118.739,118.744,118.705,118.741,1684700016.0
2006-12-27 19:00:00,118.743,118.745,118.729,118.738,698299994.0
2006-12-27 19:01:00,118.744,118.748,118.734,118.743,597499992.0
2006-12-27 19:02:00,118.74,118.74,118.721,118.732,741599996.0
2006-12-27 19:03:00,118.731,118.735,118.717,118.726,1352899999.0
2006-12-27 19:04:00,118.725,118.725,118.687,118.723,1021800000.0
2006-12-27 19:05:00,118.722,118.733,118.7,118.719,641099997.0
2006-12-27 19:06:00,118.725,118.735,118.725,118.73,1364900001.0
2006-12-27 19:08:00,118.727,118.727,118.683,118.716,1701600004.0
2006-12-27 19:09:00,118.718,118.728,118.714,118.723,589499999.0
2006-12-27 19:10:00,118.717,118.731,118.717,118.73,658599994.0
2006-12-27 19:11:00,118.727,118.727,118.711,118.72,659100008.0
2006-12-27 19:12:00,118.727,118.736,118.707,118.73,1227300007.0
2006-12-27 19:13:00,118.735,118.747,118.735,118.745,712100005.0
2006-12-27 19:14:00,118.751,118.76,118.745,118.747,827100004.0
2006-12-27 19:15:00,118.737,118.762,118.716,118.756,1906100002.0
2006-12-27 19:16:00,118.758,118.758,118.738,118.741,780099996.0
2006-12-27 19:17:00,118.736,118.751,118.732,118.751,1178600004.0
2006-12-27 19:18:00,118.746,118.751,118.742,118.743,836999999.0
2006-12-27 19:19:00,118.731,118.74,118.703,118.738,1743700002.0
2006-12-27 19:20:00,118.732,118.738,118.73,118.732,798100009.0
2006-12-27 19:21:00,118.725,118.735,118.709,118.735,1288400001.0
2006-12-27 19:22:00,118.727,118.751,118.702,118.746,644299991.0
2006-12-27 19:23:00,118.71,118.71,118.7,118.71,1503199990.0
2006-12-27 19:24:00,118.75,118.768,118.75,118.757,1503199990.0
2006-12-27 19:25:00,118.735,118.752,118.735,118.748,1275500004.0
2006-12-27 19:26:00,118.67,118.71,118.67,118.67,1458199997.0
2006-12-27 19:27:00,118.75,118.753,118.74,118.753,1458199997.0
2006-12-27 19:28:00,118.746,118.753,118.74,118.743,1315099995.0
2006-12-27 19:29:00,118.745,118.759,118.728,118.749,649699997.0
2006-12-27 19:30:00,118.743,118.749,118.724,118.745,719700005.0
2006-12-27 19:31:00,118.742,118.755,118.713,118.745,1673400004.0
2006-12-27 19:32:00,118.745,118.745,118.712,118.742,1558000021.0
2006-12-27 19:33:00,118.745,118.76,118.729,118.755,951100014.0
2006-12-27 19:34:00,118.751,118.751,118.701,118.734,1203800014.0
2006-12-27 19:35:00,118.752,118.752,118.735,118.738,1089000007.0
2006-12-27 19:36:00,118.732,118.74,118.72,118.735,425200002.0
2006-12-27 19:37:00,118.735,118.746,118.725,118.74,324800000.0
2006-12-27 19:38:00,118.724,118.736,118.712,118.736,1089999994.0
2006-12-27 19:39:00,118.736,118.736,118.717,118.726,1254800010.0
2006-12-27 19:40:00,118.742,118.742,118.702,118.738,956599994.0
2006-12-27 19:41:00,118.733,118.733,118.68,118.723,1476700003.0
2006-12-27 19:42:00,118.717,118.729,118.694,118.725,559400004.0
2006-12-27 19:43:00,118.722,118.722,118.707,118.707,287900000.0
2006-12-27 19:44:00,118.714,118.733,118.714,118.733,1122100019.0
2006-12-27 19:45:00,118.713,118.74,118.692,118.723,993500015.0
2006-12-27 19:46:00,118.721,118.721,118.707,118.715,942100000.0
2006-12-27 19:47:00,118.708,118.721,118.708,118.715,521099995.0
2006-12-27 19:48:00,118.71,118.722,118.71,118.711,1383799998.0
2006-12-27 19:49:00,118.711,118.72,118.701,118.715,732899998.0
2006-12-27 19:50:00,118.716,118.723,118.712,118.714,857500007.0
2006-12-27 19:51:00,118.71,118.718,118.682,118.714,454700002.0
2006-12-27 19:52:00,118.711,118.711,118.689,118.702,884900005.0
2006-12-27 19:53:00,118.703,118.708,118.674,118.701,909499993.0
2006-12-27 19:54:00,118.7,118.713,118.68,118.713,1946699983.0
2006-12-27 19:55:00,118.697,118.715,118.683,118.706,673700006.0
2006-12-27 19:56:00,118.705,118.706,118.681,118.705,791199998.0
2006-12-27 19:57:00,118.704,118.71,118.674,118.7,517300003.0
2006-12-27 19:58:00,118.711,118.711,118.678,118.7,1616700007.0
2006-12-27 19:59:00,118.697,118.711,118.697,118.7,1074700006.0
2006-12-27 20:00:00,118.7,118.708,118.695,118.7,432000001.0
2006-12-27 20:01:00,118.7,118.71,118.691,118.705,467799998.0
2006-12-27 20:02:00,118.7,118.713,118.699,118.713,1209899998.0
2006-12-27 20:03:00,118.716,118.72,118.709,118.709,922599985.0
2006-12-27 20:04:00,118.701,118.704,118.661,118.703,813000003.0
2006-12-27 20:05:00,118.698,118.704,118.673,118.704,858599999.0
2006-12-27 20:06:00,118.699,118.708,118.695,118.698,1805800001.0
2006-12-27 20:07:00,118.69,118.72,118.679,118.72,757399994.0
2006-12-27 20:08:00,118.706,118.723,118.706,118.718,691700002.0
2006-12-27 20:09:00,118.705,118.705,118.678,118.704,873999997.0
2006-12-27 20:10:00,118.703,118.708,118.672,118.706,809199990.0
2006-12-27 20:11:00,118.709,118.715,118.698,118.715,1669500004.0
2006-12-27 20:12:00,118.73,118.74,118.73,118.73,1092100004.0
2006-12-27 20:13:00,118.708,118.712,118.703,118.704,1092100004.0
2006-12-27 20:14:00,118.703,118.713,118.7,118.713,1070999994.0
2006-12-27 20:15:00,118.716,118.723,118.71,118.712,1429700006.0
2006-12-27 20:16:00,118.7,118.726,118.683,118.714,1104900003.0
2006-12-27 20:17:00,118.716,118.73,118.707,118.707,876900002.0
2006-12-27 20:18:00,118.71,118.715,118.71,118.715,345900002.0
2006-12-27 20:19:00,118.711,118.711,118.688,118.703,882499994.0
2006-12-27 20:20:00,118.709,118.717,118.709,118.715,1041399996.0
2006-12-27 20:21:00,118.711,118.711,118.672,118.707,1202600005.0
2006-12-27 20:22:00,118.707,118.719,118.693,118.71,1561600000.0
2006-12-27 20:23:00,118.705,118.713,118.701,118.713,864300007.0
2006-12-27 20:24:00,118.713,118.713,118.704,118.706,685900000.0
2006-12-27 20:25:00,118.711,118.711,118.689,118.691,1090999992.0
2006-12-27 20:26:00,118.69,118.694,118.685,118.688,790399994.0
2006-12-27 20:27:00,118.686,118.702,118.679,118.702,975299999.0
2006-12-27 20:28:00,118.702,118.702,118.681,118.69,1846000011.0
2006-12-27 20:30:00,118.7,118.71,118.68,118.71,642300007.0
2006-12-27 20:31:00,118.7,118.7,118.7,118.7,642300007.0
2006-12-27 20:32:00,118.71,118.71,118.71,118.71,642300007.0
2006-12-27 20:33:00,118.704,118.709,118.68,118.695,642300007.0
2006-12-27 20:34:00,118.708,118.722,118.707,118.707,521599997.0
2006-12-27 20:35:00,118.697,118.72,118.676,118.72,682299996.0
2006-12-27 20:36:00,118.722,118.722,118.708,118.722,479300001.0
2006-12-27 20:37:00,118.721,118.721,118.69,118.721,305200001.0
2006-12-27 20:38:00,118.715,118.716,118.692,118.697,1115200002.0
2006-12-27 20:39:00,118.72,118.721,118.71,118.72,1170700002.0
2006-12-27 20:41:00,118.725,118.732,118.711,118.725,1354800007.0
2006-12-27 20:42:00,118.72,118.737,118.703,118.727,1230499995.0
2006-12-27 20:43:00,118.727,118.737,118.694,118.732,1611800017.0
2006-12-27 20:44:00,118.734,118.737,118.693,118.707,1631299997.0
2006-12-27 20:45:00,118.724,118.724,118.715,118.72,1283299987.0
2006-12-27 20:46:00,118.723,118.729,118.706,118.723,1082000003.0
2006-12-27 20:47:00,118.723,118.723,118.707,118.715,2092099997.0
2006-12-27 20:48:00,118.722,118.734,118.721,118.734,1359900008.0
2006-12-27 20:49:00,118.734,118.749,118.709,118.729,1164200003.0
2006-12-27 20:50:00,118.723,118.748,118.712,118.739,1517999997.0
2006-12-27 20:51:00,118.738,118.749,118.714,118.743,671699997.0
2006-12-27 20:52:00,118.747,118.753,118.747,118.753,154300002.0
2006-12-27 20:53:00,118.746,118.755,118.744,118.75,1389200007.0
2006-12-27 20:54:00,118.752,118.756,118.74,118.756,573100000.0
2006-12-27 20:55:00,118.754,118.754,118.736,118.736,1573699992.0
2006-12-27 20:56:00,118.742,118.753,118.734,118.753,505400000.0
2006-12-27 20:57:00,118.757,118.763,118.749,118.75,1641100009.0
2006-12-27 20:59:00,118.71,118.74,118.71,118.73,1993200021.0
2006-12-27 21:00:00,118.749,118.755,118.738,118.739,1993200021.0
2006-12-27 21:01:00,118.743,118.75,118.735,118.738,1005899994.0
2006-12-27 21:02:00,118.737,118.754,118.737,118.737,833899997.0
2006-12-27 21:03:00,118.737,118.747,118.724,118.73,1196799991.0
2006-12-27 21:04:00,118.741,118.75,118.715,118.735,495499999.0
2006-12-27 21:05:00,118.73,118.735,118.728,118.735,697700005.0
2006-12-27 21:06:00,118.737,118.741,118.727,118.73,899399997.0
2006-12-27 21:07:00,118.723,118.739,118.709,118.736,1249300009.0
2006-12-27 21:08:00,118.719,118.757,118.702,118.749,707499993.0
2006-12-27 21:09:00,118.736,118.759,118.727,118.748,304099997.0
2006-12-27 21:10:00,118.735,118.741,118.701,118.725,440899999.0
2006-12-27 21:11:00,118.722,118.725,118.709,118.725,253100000.0
2006-12-27 21:12:00,118.725,118.733,118.718,118.729,419400001.0
2006-12-27 21:13:00,118.723,118.732,118.714,118.715,634599992.0
2006-12-27 21:14:00,118.718,118.728,118.712,118.712,1427199996.0
2006-12-27 21:15:00,118.707,118.713,118.693,118.693,1782400002.0
2006-12-27 21:16:00,118.697,118.701,118.679,118.696,1042100005.0
2006-12-27 21:17:00,118.709,118.713,118.697,118.706,1557899997.0
2006-12-27 21:18:00,118.71,118.715,118.692,118.707,979099992.0
2006-12-27 21:19:00,118.696,118.709,118.671,118.703,1474000006.0
2006-12-27 21:20:00,118.693,118.709,118.654,118.688,1411199984.0
2006-12-27 21:21:00,118.7,118.71,118.693,118.695,1054999999.0
2006-12-27 21:22:00,118.7,118.704,118.668,118.7,1678899993.0
2006-12-27 21:23:00,118.703,118.705,118.697,118.705,1192899991.0
2006-12-27 21:24:00,118.702,118.702,118.673,118.687,1533199980.0
2006-12-27 21:25:00,118.693,118.698,118.682,118.697,1453699997.0
2006-12-27 21:26:00,118.697,118.704,118.675,118.697,933800005.0
2006-12-27 21:27:00,118.692,118.707,118.692,118.7,932599996.0
2006-12-27 21:28:00,118.697,118.71,118.697,118.704,320400000.0
2006-12-27 21:29:00,118.705,118.715,118.691,118.692,912699996.0
2006-12-27 21:30:00,118.685,118.709,118.68,118.692,853500000.0
2006-12-27 21:31:00,118.687,118.698,118.679,118.683,91399999.0
2006-12-27 21:32:00,118.708,118.733,118.708,118.733,1345600009.0
2006-12-27 21:33:00,118.723,118.73,118.706,118.723,411699999.0
2006-12-27 21:34:00,118.723,118.723,118.715,118.715,782299991.0
2006-12-27 21:35:00,118.722,118.726,118.719,118.72,269100002.0
2006-12-27 21:36:00,118.716,118.716,118.7,118.714,725800006.0
2006-12-27 21:37:00,118.702,118.721,118.702,118.713,667700000.0
2006-12-27 21:38:00,118.723,118.732,118.717,118.717,149099997.0
2006-12-27 21:39:00,118.718,118.723,118.698,118.723,344000001.0
2006-12-27 21:40:00,118.715,118.721,118.709,118.71,797600002.0
2006-12-27 21:41:00,118.712,118.727,118.706,118.727,649000006.0
2006-12-27 21:42:00,118.726,118.738,118.704,118.723,1118200002.0
2006-12-27 21:43:00,118.718,118.728,118.697,118.704,374100005.0
2006-12-27 21:44:00,118.709,118.733,118.708,118.733,1183500004.0
2006-12-27 21:45:00,118.733,118.733,118.707,118.707,683099999.0
2006-12-27 21:46:00,118.699,118.701,118.69,118.695,781700000.0
2006-12-27 21:47:00,118.688,118.688,118.673,118.673,690599994.0
2006-12-27 21:48:00,118.69,118.692,118.68,118.683,1063699991.0
2006-12-27 21:49:00,118.685,118.69,118.68,118.686,568200004.0
2006-12-27 21:50:00,118.682,118.682,118.663,118.663,203400006.0
2006-12-27 21:51:00,118.664,118.682,118.651,118.682,457399998.0
2006-12-27 21:52:00,118.673,118.673,118.648,118.666,156399996.0
2006-12-27 21:53:00,118.673,118.693,118.673,118.693,457000001.0
2006-12-27 21:54:00,118.694,118.711,118.694,118.697,701499998.0
2006-12-27 21:55:00,118.698,118.703,118.686,118.701,242700004.0
2006-12-27 21:56:00,118.713,118.728,118.71,118.718,394899995.0
2006-12-27 21:57:00,118.715,118.718,118.697,118.717,303400002.0
2006-12-27 21:58:00,118.7,118.747,118.685,118.745,391900007.0
2006-12-27 21:59:00,118.726,118.728,118.716,118.72,529300005.0
2006-12-27 22:00:00,118.72,118.725,118.715,118.718,822100002.0
2006-12-27 22:01:00,118.72,118.725,118.715,118.725,1408100012.0
2006-12-27 22:02:00,118.716,118.716,118.693,118.713,562299997.0
2006-12-27 22:03:00,118.713,118.733,118.709,118.72,416899999.0
2006-12-27 22:04:00,118.727,118.727,118.705,118.719,573999997.0
2006-12-27 22:05:00,118.726,118.738,118.725,118.734,224700004.0
2006-12-27 22:06:00,118.732,118.739,118.732,118.739,168000004.0
2006-12-27 22:07:00,118.73,118.735,118.73,118.735,544899994.0
2006-12-27 22:08:00,118.73,118.73,118.7,118.717,510700005.0
2006-12-27 22:09:00,118.74,118.747,118.734,118.734,152200004.0
2006-12-27 22:10:00,118.737,118.737,118.729,118.735,278499998.0
2006-12-27 22:11:00,118.73,118.74,118.725,118.729,558900006.0
2006-12-27 22:12:00,118.736,118.753,118.736,118.748,159899998.0
2006-12-27 22:13:00,118.75,118.757,118.747,118.747,415199997.0
2006-12-27 22:14:00,118.748,118.768,118.748,118.762,234899999.0
2006-12-27 22:15:00,118.753,118.775,118.742,118.775,277500005.0
2006-12-27 22:16:00,118.751,118.762,118.732,118.737,764900000.0
2006-12-27 22:17:00,118.766,118.767,118.751,118.761,259499994.0
2006-12-27 22:18:00,118.757,118.766,118.748,118.758,341700001.0
2006-12-27 22:19:00,118.756,118.768,118.731,118.768,394199999.0
2006-12-27 22:20:00,118.771,118.771,118.755,118.755,159299999.0
2006-12-27 22:21:00,118.748,118.75,118.715,118.75,142899995.0
2006-12-27 22:22:00,118.75,118.758,118.745,118.756,316200003.0
2006-12-27 22:23:00,118.751,118.751,118.729,118.729,75000002.0
2006-12-27 22:24:00,118.731,118.736,118.712,118.736,250100005.0
2006-12-27 22:25:00,118.746,118.752,118.733,118.738,290500003.0
2006-12-27 22:26:00,118.723,118.743,118.716,118.73,173199997.0
2006-12-27 22:27:00,118.743,118.75,118.726,118.75,754800003.0
2006-12-27 22:28:00,118.752,118.752,118.729,118.737,419400004.0
2006-12-27 22:29:00,118.733,118.735,118.709,118.709,124099997.0
2006-12-27 22:30:00,118.718,118.751,118.713,118.751,232299998.0
2006-12-27 22:31:00,118.751,118.751,118.73,118.738,290899994.0
2006-12-27 22:32:00,118.73,118.737,118.721,118.737,397900003.0
2006-12-27 22:33:00,118.729,118.749,118.728,118.738,609999994.0
2006-12-27 22:34:00,118.727,118.73,118.71,118.73,936299996.0
2006-12-27 22:35:00,118.738,118.742,118.727,118.73,335700004.0
2006-12-27 22:36:00,118.732,118.742,118.729,118.735,776600006.0
2006-12-27 22:37:00,118.723,118.723,118.697,118.714,84299999.0
2006-12-27 22:38:00,118.738,118.741,118.724,118.727,228499995.0
2006-12-27 22:39:00,118.715,118.736,118.709,118.736,177900005.0
2006-12-27 22:40:00,118.73,118.74,118.715,118.728,781300002.0
2006-12-27 22:41:00,118.742,118.745,118.735,118.741,262599999.0
2006-12-27 22:42:00,118.742,118.743,118.718,118.719,298000001.0
2006-12-27 22:43:00,118.735,118.751,118.73,118.74,346800003.0
2006-12-27 22:44:00,118.734,118.74,118.729,118.73,227599999.0
2006-12-27 22:45:00,118.739,118.747,118.733,118.733,345600002.0
2006-12-27 22:46:00,118.725,118.725,118.698,118.719,504599995.0
2006-12-27 22:47:00,118.736,118.744,118.727,118.728,216699999.0
2006-12-27 22:48:00,118.732,118.742,118.72,118.72,486599998.0
2006-12-27 22:49:00,118.73,118.735,118.718,118.733,251899996.0
2006-12-27 22:50:00,118.726,118.741,118.719,118.727,542800007.0
2006-12-27 22:51:00,118.736,118.736,118.699,118.735,251400001.0
2006-12-27 22:52:00,118.72,118.757,118.72,118.73,380699999.0
2006-12-27 22:53:00,118.748,118.751,118.739,118.742,279000000.0
2006-12-27 22:54:00,118.747,118.747,118.727,118.74,172000002.0
2006-12-27 22:55:00,118.749,118.756,118.739,118.753,287700004.0
2006-12-27 22:56:00,118.752,118.754,118.736,118.736,390400005.0
2006-12-27 22:57:00,118.727,118.727,118.7,118.722,668500005.0
2006-12-27 22:58:00,118.73,118.751,118.73,118.751,303600003.0
2006-12-27 22:59:00,118.731,118.733,118.717,118.717,292300001.0
2006-12-27 23:00:00,118.725,118.755,118.724,118.738,431400000.0
2006-12-27 23:01:00,118.74,118.743,118.727,118.743,288199998.0
2006-12-27 23:02:00,118.75,118.751,118.739,118.739,155000002.0
2006-12-27 23:03:00,118.747,118.768,118.747,118.757,262099998.0
2006-12-27 23:04:00,118.76,118.76,118.747,118.747,224599997.0
2006-12-27 23:05:00,118.749,118.751,118.744,118.746,114199997.0
2006-12-27 23:06:00,118.752,118.767,118.749,118.749,210999998.0
2006-12-27 23:07:00,118.75,118.756,118.749,118.749,155199999.0
2006-12-27 23:08:00,118.749,118.749,118.738,118.739,343099997.0
2006-12-27 23:09:00,118.755,118.762,118.73,118.73,252900001.0
2006-12-27 23:10:00,118.728,118.753,118.728,118.738,542499988.0
2006-12-27 23:11:00,118.752,118.768,118.75,118.762,224900000.0
2006-12-27 23:12:00,118.759,118.762,118.747,118.758,256600005.0
2006-12-27 23:13:00,118.755,118.761,118.751,118.751,238799995.0
2006-12-27 23:14:00,118.753,118.765,118.741,118.75,360899999.0
2006-12-27 23:15:00,118.749,118.764,118.749,118.764,352900000.0
2006-12-27 23:16:00,118.747,118.765,118.738,118.759,276900005.0
2006-12-27 23:17:00,118.763,118.77,118.743,118.743,223600002.0
2006-12-27 23:18:00,118.76,118.778,118.754,118.772,190200004.0
2006-12-27 23:19:00,118.775,118.779,118.77,118.77,186999998.0
2006-12-27 23:20:00,118.772,118.774,118.766,118.769,251200001.0
2006-12-27 23:21:00,118.75,118.776,118.75,118.77,71000000.0
2006-12-27 23:22:00,118.773,118.788,118.773,118.781,366799995.0
2006-12-27 23:23:00,118.77,118.77,118.748,118.76,184899995.0
2006-12-27 23:24:00,118.767,118.781,118.742,118.781,312099996.0
2006-12-27 23:25:00,118.783,118.79,118.78,118.786,149900000.0
2006-12-27 23:26:00,118.776,118.801,118.776,118.798,377900004.0
2006-12-27 23:27:00,118.785,118.799,118.785,118.795,310400001.0
2006-12-27 23:28:00,118.785,118.8,118.778,118.792,240700000.0
2006-12-27 23:29:00,118.796,118.796,118.784,118.786,210799997.0
2006-12-27 23:30:00,118.79,118.799,118.788,118.794,191900000.0
2006-12-27 23:31:00,118.801,118.816,118.801,118.808,435500001.0
2006-12-27 23:32:00,118.797,118.812,118.797,118.812,187800002.0
2006-12-27 23:33:00,118.808,118.808,118.787,118.79,81099999.0
2006-12-27 23:34:00,118.799,118.821,118.795,118.821,136899998.0
2006-12-27 23:35:00,118.827,118.832,118.804,118.804,267800002.0
2006-12-27 23:36:00,118.802,118.802,118.78,118.798,266900001.0
2006-12-27 23:37:00,118.796,118.796,118.784,118.793,228399997.0
2006-12-27 23:38:00,118.792,118.792,118.76,118.784,336500003.0
2006-12-27 23:39:00,118.804,118.81,118.793,118.805,300300001.0
2006-12-27 23:40:00,118.8,118.809,118.791,118.805,225599999.0
2006-12-27 23:41:00,118.805,118.819,118.801,118.814,440099993.0
2006-12-27 23:42:00,118.815,118.823,118.799,118.822,261399998.0
2006-12-27 23:43:00,118.814,118.816,118.807,118.815,212800001.0
2006-12-27 23:44:00,118.815,118.836,118.813,118.831,247500001.0
2006-12-27 23:45:00,118.82,118.827,118.815,118.818,203999998.0
2006-12-27 23:46:00,118.825,118.825,118.82,118.82,264799995.0
2006-12-27 23:47:00,118.82,118.829,118.818,118.818,134699998.0
2006-12-27 23:48:00,118.83,118.838,118.82,118.835,341000007.0
2006-12-27 23:49:00,118.812,118.825,118.805,118.818,299200002.0
2006-12-27 23:50:00,118.822,118.841,118.818,118.824,183499999.0
2006-12-27 23:51:00,118.827,118.843,118.821,118.821,147399999.0
2006-12-27 23:52:00,118.828,118.841,118.814,118.831,272400001.0
2006-12-27 23:53:00,118.825,118.846,118.813,118.833,381300005.0
2006-12-27 23:54:00,118.837,118.853,118.837,118.846,156000001.0
2006-12-27 23:55:00,118.852,118.857,118.84,118.846,257400004.0
2006-12-27 23:56:00,118.849,118.859,118.843,118.843,257699997.0
2006-12-27 23:57:00,118.84,118.851,118.84,118.848,177999998.0
2006-12-27 23:58:00,118.853,118.853,118.846,118.846,137200000.0
2006-12-27 23:59:00,118.848,118.856,118.838,118.838,280300006.0
2006-12-28 00:00:00,118.827,118.827,118.756,118.765,198499998.0
2006-12-28 00:01:00,118.763,118.763,118.753,118.763,158599998.0
2006-12-28 00:02:00,118.757,118.757,118.729,118.734,172800004.0
2006-12-28 00:03:00,118.738,118.738,118.65,118.65,332500004.0
2006-12-28 00:04:00,118.657,118.692,118.657,118.687,422599994.0
2006-12-28 00:05:00,118.697,118.7,118.675,118.682,255600000.0
2006-12-28 00:06:00,118.663,118.663,118.651,118.661,274399997.0
2006-12-28 00:07:00,118.668,118.669,118.646,118.653,279700005.0
2006-12-28 00:08:00,118.652,118.652,118.641,118.645,65799998.0
2006-12-28 00:09:00,118.641,118.641,118.605,118.624,462400002.0
2006-12-28 00:10:00,118.623,118.641,118.617,118.641,203899995.0
2006-12-28 00:11:00,118.639,118.639,118.623,118.629,228899999.0
2006-12-28 00:12:00,118.624,118.628,118.611,118.628,172400001.0
2006-12-28 00:13:00,118.615,118.631,118.611,118.619,210500000.0
2006-12-28 00:14:00,118.609,118.623,118.609,118.614,289599994.0
2006-12-28 00:15:00,118.611,118.625,118.601,118.625,132300002.0
2006-12-28 00:16:00,118.605,118.635,118.605,118.623,262600001.0
2006-12-28 00:17:00,118.617,118.638,118.617,118.629,210699997.0
2006-12-28 00:18:00,118.624,118.637,118.614,118.637,207499999.0
2006-12-28 00:19:00,118.635,118.635,118.612,118.622,275400001.0
2006-12-28 00:20:00,118.634,118.635,118.618,118.624,148100001.0
2006-12-28 00:21:00,118.614,118.622,118.606,118.62,230500005.0
2006-12-28 00:22:00,118.623,118.635,118.616,118.629,144599999.0
2006-12-28 00:23:00,118.631,118.649,118.631,118.642,129199999.0
2006-12-28 00:24:00,118.635,118.642,118.622,118.642,277400002.0
2006-12-28 00:25:00,118.652,118.66,118.652,118.66,140999998.0
2006-12-28 00:26:00,118.658,118.658,118.614,118.633,249899998.0
2006-12-28 00:27:00,118.64,118.648,118.627,118.64,206100001.0
2006-12-28 00:28:00,118.644,118.65,118.611,118.614,128800002.0
2006-12-28 00:29:00,118.635,118.639,118.615,118.639,174399997.0
2006-12-28 00:30:00,118.642,118.65,118.629,118.65,145300002.0
2006-12-28 00:31:00,118.649,118.649,118.609,118.628,347699991.0
2006-12-28 00:32:00,118.628,118.63,118.613,118.613,182199994.0
2006-12-28 00:33:00,118.623,118.623,118.613,118.623,303799999.0
2006-12-28 00:34:00,118.625,118.632,118.6,118.613,270799996.0
2006-12-28 00:35:00,118.605,118.621,118.595,118.621,337900001.0
2006-12-28 00:36:00,118.62,118.634,118.609,118.634,173000002.0
2006-12-28 00:37:00,118.624,118.632,118.62,118.623,419599996.0
2006-12-28 00:38:00,118.624,118.624,118.608,118.617,222500001.0
2006-12-28 00:39:00,118.61,118.636,118.61,118.634,226999998.0
2006-12-28 00:40:00,118.635,118.635,118.614,118.614,113100003.0
2006-12-28 00:41:00,118.612,118.631,118.61,118.631,90500000.0
2006-12-28 00:42:00,118.617,118.619,118.603,118.612,271999992.0
2006-12-28 00:43:00,118.617,118.619,118.601,118.608,340600001.0
2006-12-28 00:44:00,118.605,118.626,118.602,118.611,367699995.0
2006-12-28 00:45:00,118.63,118.63,118.616,118.625,169199997.0
2006-12-28 00:46:00,118.63,118.63,118.618,118.627,112800000.0
2006-12-28 00:47:00,118.633,118.646,118.629,118.638,224300002.0
2006-12-28 00:48:00,118.64,118.644,118.625,118.625,138700002.0
2006-12-28 00:49:00,118.624,118.65,118.624,118.65,150100000.0
2006-12-28 00:50:00,118.647,118.648,118.639,118.642,100799999.0
2006-12-28 00:51:00,118.633,118.633,118.599,118.599,283499996.0
2006-12-28 00:52:00,118.601,118.616,118.598,118.599,244499999.0
2006-12-28 00:53:00,118.602,118.62,118.601,118.62,244799998.0
2006-12-28 00:54:00,118.6,118.621,118.6,118.613,163700004.0
2006-12-28 00:55:00,118.605,118.617,118.599,118.599,188699998.0
2006-12-28 00:56:00,118.606,118.62,118.606,118.611,277399998.0
2006-12-28 00:57:00,118.603,118.631,118.603,118.622,238900000.0
2006-12-28 00:58:00,118.628,118.628,118.608,118.622,255700006.0
2006-12-28 00:59:00,118.62,118.636,118.611,118.635,422399996.0
2006-12-28 01:00:00,118.627,118.645,118.627,118.642,168900001.0
2006-12-28 01:01:00,118.656,118.667,118.644,118.667,241499997.0
2006-12-28 01:02:00,118.669,118.675,118.661,118.675,325300001.0
2006-12-28 01:03:00,118.67,118.69,118.66,118.69,174499996.0
2006-12-28 01:04:00,118.688,118.707,118.67,118.697,238399999.0
2006-12-28 01:05:00,118.702,118.711,118.692,118.698,333400005.0
2006-12-28 01:06:00,118.698,118.7,118.683,118.692,296899999.0
2006-12-28 01:07:00,118.695,118.698,118.674,118.687,114599999.0
2006-12-28 01:08:00,118.708,118.708,118.688,118.704,213500006.0
2006-12-28 01:09:00,118.708,118.708,118.688,118.697,222700001.0
2006-12-28 01:10:00,118.691,118.693,118.661,118.693,195400003.0
2006-12-28 01:11:00,118.695,118.695,118.686,118.695,356799999.0
2006-12-28 01:12:00,118.692,118.696,118.677,118.693,342600000.0
2006-12-28 01:13:00,118.675,118.705,118.667,118.705,250900006.0
2006-12-28 01:14:00,118.7,118.711,118.695,118.711,190200007.0
2006-12-28 01:15:00,118.713,118.715,118.7,118.715,236599997.0
2006-12-28 01:16:00,118.715,118.719,118.694,118.719,315300002.0
2006-12-28 01:17:00,118.72,118.72,118.689,118.72,185200001.0
2006-12-28 01:18:00,118.718,118.718,118.7,118.713,117799997.0
2006-12-28 01:19:00,118.705,118.709,118.679,118.709,213799999.0
2006-12-28 01:20:00,118.708,118.714,118.692,118.692,274499999.0
2006-12-28 01:21:00,118.697,118.7,118.678,118.7,234700001.0
2006-12-28 01:22:00,118.697,118.71,118.682,118.706,325099996.0
2006-12-28 01:23:00,118.718,118.72,118.711,118.715,115699998.0
2006-12-28 01:24:00,118.718,118.719,118.71,118.71,256400006.0
2006-12-28 01:25:00,118.698,118.698,118.674,118.679,248100001.0
2006-12-28 01:26:00,118.685,118.707,118.685,118.695,278599994.0
2006-12-28 01:27:00,118.69,118.692,118.663,118.692,109100001.0
2006-12-28 01:28:00,118.695,118.708,118.688,118.694,404699998.0
2006-12-28 01:29:00,118.691,118.706,118.684,118.706,200099998.0
2006-12-28 01:30:00,118.708,118.725,118.698,118.721,90599999.0
2006-12-28 01:31:00,118.718,118.724,118.703,118.708,146899998.0
2006-12-28 01:32:00,118.712,118.716,118.7,118.714,292500000.0
2006-12-28 01:33:00,118.715,118.722,118.707,118.722,245900003.0
2006-12-28 01:34:00,118.708,118.721,118.687,118.709,352900001.0
2006-12-28 01:35:00,118.708,118.717,118.697,118.716,108899998.0
2006-12-28 01:36:00,118.703,118.711,118.692,118.693,351100008.0
2006-12-28 01:37:00,118.706,118.714,118.693,118.714,266400005.0
2006-12-28 01:38:00,118.723,118.723,118.7,118.707,163700002.0
2006-12-28 01:39:00,118.71,118.725,118.696,118.715,339599994.0
2006-12-28 01:40:00,118.716,118.716,118.702,118.716,99200000.0
2006-12-28 01:41:00,118.74,118.745,118.732,118.732,77100001.0
2006-12-28 01:42:00,118.728,118.735,118.718,118.718,364899998.0
2006-12-28 01:43:00,118.725,118.737,118.719,118.733,251100000.0
2006-12-28 01:44:00,118.727,118.754,118.712,118.754,277200000.0
2006-12-28 01:45:00,118.76,118.766,118.747,118.755,321100001.0
2006-12-28 01:46:00,118.768,118.768,118.754,118.76,207700001.0
2006-12-28 01:47:00,118.745,118.745,118.711,118.724,170900001.0
2006-12-28 01:48:00,118.741,118.76,118.733,118.759,182399999.0
2006-12-28 01:49:00,118.755,118.755,118.741,118.743,117900002.0
2006-12-28 01:50:00,118.733,118.785,118.727,118.767,273700003.0
2006-12-28 01:51:00,118.767,118.767,118.73,118.73,152100001.0
2006-12-28 01:52:00,118.723,118.73,118.707,118.718,237900001.0
2006-12-28 01:53:00,118.712,118.718,118.7,118.705,181899996.0
2006-12-28 01:54:00,118.705,118.72,118.693,118.72,224600001.0
2006-12-28 01:55:00,118.695,118.726,118.682,118.725,215100002.0
2006-12-28 01:56:00,118.726,118.741,118.726,118.74,220400007.0
2006-12-28 01:57:00,118.73,118.747,118.73,118.745,334500007.0
2006-12-28 01:58:00,118.712,118.729,118.706,118.725,226599999.0
2006-12-28 01:59:00,118.74,118.771,118.74,118.765,289300004.0
2006-12-28 02:00:00,118.764,118.777,118.762,118.766,347399995.0
2006-12-28 02:01:00,118.767,118.806,118.766,118.805,209599999.0
2006-12-28 02:02:00,118.786,118.798,118.765,118.769,329099999.0
2006-12-28 02:03:00,118.759,118.769,118.754,118.754,148600003.0
2006-12-28 02:04:00,118.752,118.755,118.712,118.712,223199998.0
2006-12-28 02:05:00,118.714,118.714,118.688,118.697,226100001.0
2006-12-28 02:06:00,118.727,118.732,118.724,118.729,305200003.0
2006-12-28 02:07:00,118.728,118.728,118.71,118.721,159200002.0
2006-12-28 02:08:00,118.705,118.713,118.687,118.713,211399995.0
2006-12-28 02:09:00,118.722,118.722,118.707,118.715,264700004.0
2006-12-28 02:10:00,118.706,118.706,118.674,118.699,323999997.0
2006-12-28 02:11:00,118.71,118.716,118.696,118.699,295299999.0
2006-12-28 02:12:00,118.706,118.706,118.663,118.697,258899997.0
2006-12-28 02:13:00,118.69,118.691,118.678,118.678,197199995.0
2006-12-28 02:14:00,118.678,118.691,118.673,118.685,262799995.0
2006-12-28 02:15:00,118.675,118.701,118.668,118.701,251199998.0
2006-12-28 02:16:00,118.712,118.712,118.692,118.692,276800005.0
2006-12-28 02:17:00,118.69,118.696,118.679,118.688,168399999.0
2006-12-28 02:18:00,118.682,118.691,118.682,118.683,195099999.0
2006-12-28 02:19:00,118.671,118.703,118.668,118.703,166999999.0
2006-12-28 02:20:00,118.714,118.744,118.714,118.738,242300002.0
2006-12-28 02:21:00,118.737,118.752,118.735,118.752,168000001.0
2006-12-28 02:22:00,118.753,118.761,118.753,118.758,156300000.0
2006-12-28 02:23:00,118.75,118.764,118.745,118.764,223599997.0
2006-12-28 02:24:00,118.773,118.776,118.766,118.776,141499998.0
2006-12-28 02:25:00,118.752,118.752,118.713,118.733,46800000.0
2006-12-28 02:26:00,118.741,118.744,118.723,118.744,342499996.0
2006-12-28 02:27:00,118.749,118.765,118.741,118.765,233799998.0
2006-12-28 02:28:00,118.752,118.763,118.752,118.758,214500000.0
2006-12-28 02:29:00,118.768,118.779,118.755,118.77,172199998.0
2006-12-28 02:30:00,118.768,118.768,118.73,118.761,129500000.0
2006-12-28 02:31:00,118.777,118.78,118.758,118.765,315200000.0
2006-12-28 02:32:00,118.779,118.779,118.745,118.762,211699997.0
2006-12-28 02:33:00,118.761,118.762,118.748,118.755,173599999.0
2006-12-28 02:34:00,118.745,118.758,118.732,118.755,286600005.0
2006-12-28 02:35:00,118.751,118.751,118.726,118.735,332199993.0
2006-12-28 02:36:00,118.753,118.753,118.742,118.752,286900003.0
2006-12-28 02:37:00,118.741,118.741,118.719,118.719,250200007.0
2006-12-28 02:38:00,118.729,118.739,118.712,118.712,164500001.0
2006-12-28 02:39:00,118.737,118.737,118.721,118.721,193499998.0
2006-12-28 02:40:00,118.724,118.732,118.721,118.725,316400004.0
2006-12-28 02:41:00,118.732,118.746,118.732,118.737,60600001.0
2006-12-28 02:42:00,118.736,118.748,118.732,118.746,183999999.0
2006-12-28 02:43:00,118.761,118.766,118.753,118.753,187200000.0
2006-12-28 02:44:00,118.752,118.759,118.748,118.755,206799997.0
2006-12-28 02:45:00,118.745,118.764,118.745,118.75,407699996.0
2006-12-28 02:46:00,118.762,118.764,118.74,118.74,197600000.0
2006-12-28 02:47:00,118.746,118.765,118.744,118.765,384400005.0
2006-12-28 02:48:00,118.755,118.76,118.746,118.757,269400000.0
2006-12-28 02:49:00,118.763,118.768,118.747,118.768,162400003.0
2006-12-28 02:50:00,118.767,118.78,118.761,118.78,130799998.0
2006-12-28 02:51:00,118.788,118.792,118.781,118.781,230400006.0
2006-12-28 02:52:00,118.778,118.778,118.741,118.769,391500000.0
2006-12-28 02:53:00,118.777,118.781,118.76,118.76,346699994.0
2006-12-28 02:54:00,118.765,118.779,118.765,118.769,246400000.0
2006-12-28 02:55:00,118.776,118.78,118.76,118.76,335700001.0
2006-12-28 02:56:00,118.762,118.771,118.756,118.756,156799999.0
2006-12-28 02:57:00,118.778,118.782,118.762,118.762,242199993.0
2006-12-28 02:58:00,118.772,118.783,118.77,118.783,155600003.0
2006-12-28 02:59:00,118.797,118.818,118.797,118.817,330199994.0
2006-12-28 03:00:00,118.809,118.815,118.787,118.787,186000004.0
2006-12-28 03:01:00,118.78,118.818,118.77,118.818,278700007.0
2006-12-28 03:02:00,118.82,118.846,118.815,118.846,334200005.0
2006-12-28 03:03:00,118.863,118.87,118.847,118.847,126800003.0
2006-12-28 03:04:00,118.827,118.828,118.81,118.828,262400000.0
2006-12-28 03:05:00,118.82,118.82,118.805,118.805,217200000.0
2006-12-28 03:06:00,118.812,118.814,118.805,118.814,153000001.0
2006-12-28 03:07:00,118.793,118.8,118.783,118.789,401300005.0
2006-12-28 03:08:00,118.787,118.8,118.787,118.796,489700004.0
2006-12-28 03:09:00,118.808,118.811,118.794,118.798,147700000.0
2006-12-28 03:10:00,118.797,118.799,118.783,118.784,152199999.0
2006-12-28 03:11:00,118.776,118.782,118.77,118.77,218299995.0
2006-12-28 03:12:00,118.784,118.792,118.784,118.787,204499999.0
2006-12-28 03:13:00,118.787,118.792,118.786,118.788,240700003.0
2006-12-28 03:14:00,118.788,118.788,118.765,118.769,170100003.0
2006-12-28 03:15:00,118.778,118.788,118.75,118.788,194899999.0
2006-12-28 03:16:00,118.797,118.799,118.787,118.794,244600000.0
2006-12-28 03:17:00,118.79,118.803,118.789,118.789,224000000.0
2006-12-28 03:18:00,118.789,118.791,118.752,118.756,183099997.0
2006-12-28 03:19:00,118.791,118.799,118.791,118.799,12800000.0
2006-12-28 03:20:00,118.791,118.791,118.772,118.78,329900005.0
2006-12-28 03:21:00,118.778,118.778,118.765,118.778,114299999.0
2006-12-28 03:22:00,118.78,118.789,118.767,118.789,167699997.0
2006-12-28 03:23:00,118.783,118.795,118.772,118.791,302900003.0
2006-12-28 03:24:00,118.775,118.788,118.764,118.782,322600001.0
2006-12-28 03:25:00,118.788,118.788,118.744,118.744,178200001.0
2006-12-28 03:26:00,118.768,118.778,118.768,118.772,177699997.0
2006-12-28 03:27:00,118.777,118.783,118.774,118.783,231200004.0
2006-12-28 03:28:00,118.786,118.793,118.783,118.793,211400000.0
2006-12-28 03:29:00,118.786,118.799,118.779,118.795,125300002.0
2006-12-28 03:30:00,118.781,118.802,118.781,118.802,209799997.0
2006-12-28 03:31:00,118.8,118.817,118.79,118.811,185200002.0
2006-12-28 03:32:00,118.794,118.816,118.794,118.798,231599994.0
2006-12-28 03:33:00,118.797,118.798,118.782,118.796,212100001.0
2006-12-28 03:34:00,118.808,118.809,118.773,118.795,256700005.0
2006-12-28 03:35:00,118.792,118.81,118.792,118.81,137200001.0
2006-12-28 03:36:00,118.805,118.805,118.792,118.804,163100000.0
2006-12-28 03:37:00,118.798,118.803,118.795,118.8,90999998.0
2006-12-28 03:38:00,118.798,118.798,118.773,118.787,261300007.0
2006-12-28 03:39:00,118.794,118.799,118.789,118.794,234300002.0
2006-12-28 03:40:00,118.795,118.795,118.783,118.795,263500000.0
2006-12-28 03:41:00,118.792,118.793,118.787,118.787,108599998.0
2006-12-28 03:42:00,118.788,118.788,118.775,118.781,195200002.0
2006-12-28 03:43:00,118.78,118.786,118.775,118.775,174200005.0
2006-12-28 03:44:00,118.768,118.779,118.743,118.779,249399999.0
2006-12-28 03:45:00,118.783,118.783,118.763,118.767,190599999.0
2006-12-28 03:46:00,118.765,118.772,118.74,118.747,166799999.0
2006-12-28 03:47:00,118.765,118.774,118.765,118.765,200400002.0
2006-12-28 03:48:00,118.773,118.793,118.771,118.785,285400000.0
2006-12-28 03:49:00,118.781,118.783,118.774,118.78,211800002.0
2006-12-28 03:50:00,118.79,118.8,118.79,118.798,297199996.0
2006-12-28 03:51:00,118.801,118.813,118.799,118.813,254599994.0
2006-12-28 03:52:00,118.804,118.804,118.795,118.8,228500000.0
2006-12-28 03:53:00,118.798,118.811,118.797,118.8,187599996.0
2006-12-28 03:54:00,118.804,118.823,118.804,118.823,166600001.0
2006-12-28 03:55:00,118.825,118.831,118.82,118.822,253799995.0
2006-12-28 03:56:00,118.825,118.84,118.825,118.84,58500000.0
2006-12-28 03:57:00,118.838,118.848,118.836,118.848,129900000.0
2006-12-28 03:58:00,118.849,118.856,118.847,118.847,187300003.0
2006-12-28 03:59:00,118.848,118.85,118.831,118.835,282099996.0
2006-12-28 04:00:00,118.844,118.851,118.844,118.848,19700000.0
2006-12-28 04:01:00,118.84,118.858,118.836,118.858,206899998.0
2006-12-28 04:02:00,118.852,118.863,118.852,118.859,29000000.0
2006-12-28 04:03:00,118.855,118.866,118.845,118.861,87599998.0
2006-12-28 04:04:00,118.865,118.87,118.85,118.85,399400006.0
2006-12-28 04:05:00,118.847,118.861,118.847,118.858,191800002.0
2006-12-28 04:06:00,118.863,118.872,118.851,118.872,403800003.0
2006-12-28 04:07:00,118.878,118.878,118.836,118.849,425500007.0
2006-12-28 04:08:00,118.843,118.85,118.821,118.85,351599999.0
2006-12-28 04:09:00,118.856,118.86,118.846,118.855,314599999.0
2006-12-28 04:10:00,118.846,118.882,118.846,118.877,203599997.0
2006-12-28 04:11:00,118.871,118.873,118.861,118.866,163999998.0
2006-12-28 04:12:00,118.863,118.87,118.857,118.87,164799999.0
2006-12-28 04:13:00,118.85,118.861,118.839,118.854,322599997.0
2006-12-28 04:14:00,118.85,118.868,118.843,118.866,307800000.0
2006-12-28 04:15:00,118.862,118.862,118.845,118.848,140999998.0
2006-12-28 04:16:00,118.84,118.851,118.84,118.845,226399997.0
2006-12-28 04:17:00,118.833,118.834,118.817,118.834,162400005.0
2006-12-28 04:18:00,118.812,118.826,118.81,118.819,200400000.0
2006-12-28 04:19:00,118.823,118.827,118.802,118.813,260899998.0
2006-12-28 04:20:00,118.825,118.825,118.817,118.822,219600001.0
2006-12-28 04:21:00,118.82,118.825,118.805,118.825,249499996.0
2006-12-28 04:22:00,118.825,118.828,118.816,118.828,392499997.0
2006-12-28 04:23:00,118.81,118.852,118.807,118.825,198300002.0
2006-12-28 04:24:00,118.819,118.831,118.819,118.826,197099995.0
2006-12-28 04:25:00,118.819,118.833,118.815,118.833,315300000.0
2006-12-28 04:26:00,118.807,118.837,118.803,118.837,260599995.0
2006-12-28 04:27:00,118.814,118.836,118.814,118.836,353999999.0
2006-12-28 04:28:00,118.84,118.845,118.837,118.845,292000003.0
2006-12-28 04:29:00,118.855,118.865,118.846,118.851,364099996.0
2006-12-28 04:30:00,118.851,118.863,118.851,118.86,258999998.0
2006-12-28 04:31:00,118.863,118.866,118.847,118.853,231000001.0
2006-12-28 04:32:00,118.852,118.857,118.835,118.846,148200000.0
2006-12-28 04:33:00,118.853,118.859,118.822,118.832,273200000.0
2006-12-28 04:34:00,118.835,118.858,118.821,118.858,295600000.0
2006-12-28 04:35:00,118.858,118.862,118.845,118.85,129800001.0
2006-12-28 04:36:00,118.844,118.853,118.839,118.853,122599999.0
2006-12-28 04:37:00,118.842,118.85,118.84,118.84,178500000.0
2006-12-28 04:38:00,118.85,118.851,118.826,118.84,183500002.0
2006-12-28 04:39:00,118.833,118.848,118.826,118.848,46800000.0
2006-12-28 04:40:00,118.848,118.848,118.837,118.837,50500000.0
2006-12-28 04:41:00,118.839,118.844,118.829,118.829,212900001.0
2006-12-28 04:42:00,118.837,118.837,118.826,118.827,262599999.0
2006-12-28 04:43:00,118.833,118.838,118.831,118.831,196199999.0
2006-12-28 04:44:00,118.823,118.836,118.814,118.834,179400002.0
2006-12-28 04:45:00,118.838,118.852,118.835,118.845,271600002.0
2006-12-28 04:46:00,118.822,118.847,118.821,118.839,339199999.0
2006-12-28 04:47:00,118.84,118.84,118.826,118.84,231300002.0
2006-12-28 04:48:00,118.848,118.85,118.832,118.843,230900001.0
2006-12-28 04:49:00,118.848,118.85,118.818,118.828,273200002.0
2006-12-28 04:50:00,118.832,118.842,118.829,118.837,547399994.0
2006-12-28 04:51:00,118.831,118.851,118.815,118.845,304900004.0
2006-12-28 04:52:00,118.838,118.848,118.838,118.845,324400004.0
2006-12-28 04:53:00,118.823,118.841,118.823,118.833,131700002.0
2006-12-28 04:54:00,118.829,118.84,118.828,118.836,202599999.0
2006-12-28 04:55:00,118.831,118.831,118.808,118.829,339599998.0
2006-12-28 04:56:00,118.825,118.825,118.805,118.825,228299997.0
2006-12-28 04:57:00,118.818,118.839,118.81,118.839,138799997.0
2006-12-28 04:58:00,118.828,118.837,118.818,118.818,189400004.0
2006-12-28 04:59:00,118.834,118.834,118.823,118.825,38600000.0
2006-12-28 05:00:00,118.822,118.828,118.817,118.824,427100008.0
2006-12-28 05:01:00,118.813,118.827,118.802,118.827,325899995.0
2006-12-28 05:02:00,118.823,118.838,118.817,118.825,251800000.0
2006-12-28 05:03:00,118.827,118.828,118.823,118.828,139400001.0
2006-12-28 05:04:00,118.815,118.825,118.808,118.825,154899997.0
2006-12-28 05:05:00,118.835,118.843,118.834,118.836,191600002.0
2006-12-28 05:06:00,118.832,118.832,118.81,118.815,229099998.0
2006-12-28 05:07:00,118.833,118.834,118.808,118.829,301300003.0
2006-12-28 05:08:00,118.845,118.845,118.819,118.819,200500001.0
2006-12-28 05:09:00,118.821,118.837,118.815,118.835,323599998.0
2006-12-28 05:10:00,118.825,118.835,118.793,118.821,307000007.0
2006-12-28 05:11:00,118.828,118.838,118.825,118.835,253700001.0
2006-12-28 05:12:00,118.827,118.845,118.827,118.83,221000000.0
2006-12-28 05:13:00,118.832,118.841,118.817,118.827,271999999.0
2006-12-28 05:14:00,118.845,118.845,118.837,118.837,153400003.0
2006-12-28 05:15:00,118.83,118.834,118.811,118.819,257100002.0
2006-12-28 05:16:00,118.83,118.83,118.795,118.829,347100002.0
2006-12-28 05:17:00,118.837,118.837,118.812,118.827,231000001.0
2006-12-28 05:18:00,118.821,118.841,118.802,118.835,247200002.0
2006-12-28 05:19:00,118.82,118.829,118.805,118.811,234600000.0
2006-12-28 05:20:00,118.822,118.824,118.79,118.809,316500001.0
2006-12-28 05:21:00,118.818,118.82,118.769,118.818,386800006.0
2006-12-28 05:22:00,118.822,118.831,118.822,118.827,272900006.0
2006-12-28 05:23:00,118.795,118.815,118.787,118.8,246800003.0
2006-12-28 05:24:00,118.83,118.83,118.792,118.792,305499997.0
2006-12-28 05:25:00,118.818,118.824,118.802,118.806,303100002.0
2006-12-28 05:26:00,118.77,118.81,118.77,118.803,259100001.0
2006-12-28 05:27:00,118.814,118.814,118.801,118.812,184100001.0
2006-12-28 05:28:00,118.81,118.812,118.791,118.812,217300003.0
2006-12-28 05:29:00,118.81,118.818,118.81,118.817,111500004.0
2006-12-28 05:30:00,118.812,118.818,118.793,118.818,248499999.0
2006-12-28 05:31:00,118.815,118.832,118.809,118.818,326600002.0
2006-12-28 05:32:00,118.82,118.829,118.798,118.821,394100001.0
2006-12-28 05:33:00,118.821,118.83,118.804,118.83,165100003.0
2006-12-28 05:34:00,118.825,118.825,118.803,118.809,442399992.0
2006-12-28 05:35:00,118.832,118.832,118.82,118.82,374600013.0
2006-12-28 05:36:00,118.812,118.823,118.791,118.823,401399996.0
2006-12-28 05:37:00,118.816,118.816,118.799,118.799,193300004.0
2006-12-28 05:38:00,118.812,118.818,118.78,118.818,195700006.0
2006-12-28 05:39:00,118.825,118.829,118.818,118.82,90300000.0
2006-12-28 05:40:00,118.813,118.822,118.799,118.822,256100005.0
2006-12-28 05:41:00,118.827,118.832,118.824,118.826,289600004.0
2006-12-28 05:42:00,118.81,118.814,118.79,118.814,127799999.0
2006-12-28 05:43:00,118.821,118.821,118.796,118.803,162100003.0
2006-12-28 05:44:00,118.794,118.794,118.775,118.775,284900004.0
2006-12-28 05:45:00,118.773,118.806,118.773,118.806,295400002.0
2006-12-28 05:46:00,118.808,118.81,118.779,118.786,294400008.0
2006-12-28 05:47:00,118.803,118.809,118.773,118.797,324100003.0
2006-12-28 05:48:00,118.803,118.803,118.794,118.797,72899999.0
2006-12-28 05:49:00,118.79,118.79,118.77,118.785,267799998.0
2006-12-28 05:50:00,118.775,118.794,118.768,118.786,280600000.0
2006-12-28 05:51:00,118.798,118.799,118.762,118.769,159400001.0
2006-12-28 05:52:00,118.779,118.783,118.774,118.783,212899999.0
2006-12-28 05:53:00,118.787,118.799,118.776,118.779,155300001.0
2006-12-28 05:54:00,118.768,118.793,118.766,118.785,477500004.0
2006-12-28 05:55:00,118.792,118.797,118.772,118.785,301499994.0
2006-12-28 05:56:00,118.792,118.792,118.783,118.787,184599999.0
2006-12-28 05:57:00,118.78,118.78,118.759,118.766,225300001.0
2006-12-28 05:58:00,118.765,118.78,118.747,118.768,378399994.0
2006-12-28 05:59:00,118.771,118.771,118.749,118.76,132400003.0
2006-12-28 06:00:00,118.767,118.78,118.76,118.78,274400001.0
2006-12-28 06:01:00,118.778,118.78,118.769,118.776,265299994.0
2006-12-28 06:02:00,118.763,118.763,118.725,118.742,198599998.0
2006-12-28 06:03:00,118.74,118.751,118.739,118.751,108900003.0
2006-12-28 06:04:00,118.733,118.752,118.71,118.752,332400002.0
2006-12-28 06:05:00,118.767,118.78,118.738,118.765,404200000.0
2006-12-28 06:06:00,118.771,118.771,118.742,118.753,438799998.0
2006-12-28 06:07:00,118.754,118.754,118.752,118.752,41500000.0
2006-12-28 06:08:00,118.748,118.756,118.732,118.756,201400000.0
2006-12-28 06:09:00,118.75,118.758,118.745,118.758,185900002.0
2006-12-28 06:10:00,118.765,118.77,118.762,118.767,182900002.0
2006-12-28 06:11:00,118.747,118.769,118.747,118.765,284800001.0
2006-12-28 06:12:00,118.757,118.766,118.756,118.765,174999999.0
2006-12-28 06:13:00,118.757,118.758,118.747,118.758,224499997.0
2006-12-28 06:14:00,118.762,118.766,118.751,118.756,234499995.0
2006-12-28 06:15:00,118.762,118.772,118.748,118.757,207399996.0
2006-12-28 06:16:00,118.748,118.786,118.731,118.786,247800004.0
2006-12-28 06:17:00,118.76,118.76,118.748,118.748,182800001.0
2006-12-28 06:18:00,118.756,118.762,118.747,118.762,177699998.0
2006-12-28 06:19:00,118.758,118.771,118.749,118.763,287599998.0
2006-12-28 06:20:00,118.747,118.764,118.74,118.749,295400002.0
2006-12-28 06:21:00,118.75,118.76,118.73,118.739,197800004.0
2006-12-28 06:22:00,118.745,118.757,118.734,118.75,262600001.0
2006-12-28 06:23:00,118.753,118.768,118.73,118.768,199800004.0
2006-12-28 06:24:00,118.765,118.765,118.739,118.752,251300000.0
2006-12-28 06:25:00,118.777,118.777,118.746,118.75,350599993.0
2006-12-28 06:26:00,118.748,118.775,118.733,118.747,277099997.0
2006-12-28 06:27:00,118.773,118.773,118.758,118.767,256500001.0
2006-12-28 06:28:00,118.755,118.759,118.751,118.759,102399998.0
2006-12-28 06:29:00,118.758,118.767,118.753,118.76,245499998.0
2006-12-28 06:30:00,118.745,118.767,118.74,118.766,465099995.0
2006-12-28 06:31:00,118.749,118.762,118.749,118.758,195500000.0
2006-12-28 06:32:00,118.74,118.761,118.732,118.761,261299995.0
2006-12-28 06:33:00,118.745,118.764,118.745,118.745,84599999.0
2006-12-28 06:34:00,118.738,118.751,118.717,118.747,339399999.0
2006-12-28 06:35:00,118.758,118.759,118.735,118.747,248599996.0
2006-12-28 06:36:00,118.757,118.768,118.751,118.751,128799999.0
2006-12-28 06:37:00,118.755,118.769,118.755,118.769,239100004.0
2006-12-28 06:38:00,118.763,118.772,118.759,118.764,194000000.0
2006-12-28 06:39:00,118.767,118.775,118.761,118.761,452399992.0
2006-12-28 06:40:00,118.778,118.778,118.743,118.759,215800001.0
2006-12-28 06:41:00,118.782,118.782,118.77,118.77,202100004.0
2006-12-28 06:42:00,118.768,118.781,118.765,118.777,175199999.0
2006-12-28 06:43:00,118.76,118.766,118.753,118.762,412299998.0
2006-12-28 06:44:00,118.765,118.765,118.739,118.739,167700003.0
2006-12-28 06:45:00,118.751,118.751,118.734,118.737,326599997.0
2006-12-28 06:46:00,118.74,118.761,118.728,118.761,243100004.0
2006-12-28 06:47:00,118.755,118.761,118.736,118.748,302099999.0
2006-12-28 06:48:00,118.763,118.769,118.734,118.744,302800000.0
2006-12-28 06:49:00,118.764,118.764,118.747,118.753,198899998.0
2006-12-28 06:50:00,118.76,118.76,118.736,118.754,266199996.0
2006-12-28 06:51:00,118.767,118.767,118.735,118.753,431099994.0
2006-12-28 06:52:00,118.76,118.768,118.745,118.757,383900000.0
2006-12-28 06:53:00,118.733,118.757,118.723,118.753,271900003.0
2006-12-28 06:54:00,118.74,118.74,118.709,118.729,96300003.0
2006-12-28 06:55:00,118.746,118.746,118.723,118.744,251899996.0
2006-12-28 06:56:00,118.743,118.743,118.717,118.742,299500000.0
2006-12-28 06:57:00,118.754,118.759,118.743,118.751,338999993.0
2006-12-28 06:58:00,118.752,118.753,118.727,118.729,154700003.0
2006-12-28 06:59:00,118.757,118.762,118.753,118.757,244300002.0
2006-12-28 07:00:00,118.743,118.755,118.732,118.745,416999994.0
2006-12-28 07:01:00,118.75,118.752,118.744,118.747,273500002.0
2006-12-28 07:02:00,118.728,118.741,118.712,118.72,371900004.0
2006-12-28 07:03:00,118.721,118.721,118.701,118.704,401399998.0
2006-12-28 07:04:00,118.722,118.722,118.698,118.708,210700004.0
2006-12-28 07:05:00,118.7,118.72,118.695,118.72,228399999.0
2006-12-28 07:06:00,118.706,118.725,118.703,118.714,331600000.0
2006-12-28 07:07:00,118.705,118.727,118.696,118.726,209200004.0
2006-12-28 07:08:00,118.713,118.72,118.703,118.72,271900003.0
2006-12-28 07:09:00,118.715,118.723,118.702,118.72,241300001.0
2006-12-28 07:10:00,118.712,118.714,118.707,118.707,137100003.0
2006-12-28 07:11:00,118.705,118.705,118.669,118.702,302099998.0
2006-12-28 07:12:00,118.701,118.701,118.675,118.7,140900004.0
2006-12-28 07:13:00,118.704,118.706,118.671,118.706,245999993.0
2006-12-28 07:14:00,118.713,118.713,118.709,118.71,282899998.0
2006-12-28 07:15:00,118.707,118.707,118.692,118.692,212399994.0
2006-12-28 07:16:00,118.692,118.699,118.684,118.687,224600003.0
2006-12-28 07:17:00,118.69,118.7,118.69,118.693,243000002.0
2006-12-28 07:18:00,118.695,118.697,118.687,118.697,295000000.0
2006-12-28 07:19:00,118.697,118.71,118.697,118.705,284900002.0
2006-12-28 07:20:00,118.701,118.702,118.69,118.702,93100001.0
2006-12-28 07:21:00,118.703,118.703,118.696,118.698,120600002.0
2006-12-28 07:22:00,118.692,118.692,118.674,118.674,128800001.0
2006-12-28 07:23:00,118.686,118.689,118.682,118.689,252699999.0
2006-12-28 07:24:00,118.676,118.69,118.676,118.68,328499999.0
2006-12-28 07:25:00,118.68,118.687,118.664,118.68,260099996.0
2006-12-28 07:26:00,118.684,118.691,118.669,118.669,253799992.0
2006-12-28 07:27:00,118.686,118.686,118.669,118.683,443299990.0
2006-12-28 07:28:00,118.692,118.692,118.675,118.678,141499999.0
2006-12-28 07:29:00,118.688,118.688,118.664,118.682,275299997.0
2006-12-28 07:30:00,118.675,118.675,118.663,118.674,251000006.0
2006-12-28 07:31:00,118.673,118.684,118.664,118.684,430499994.0
2006-12-28 07:32:00,118.69,118.701,118.675,118.685,423599999.0
2006-12-28 07:33:00,118.673,118.686,118.664,118.671,285300002.0
2006-12-28 07:34:00,118.665,118.68,118.655,118.68,215799997.0
2006-12-28 07:35:00,118.671,118.682,118.658,118.679,310499994.0
2006-12-28 07:36:00,118.69,118.69,118.676,118.684,203800004.0
2006-12-28 07:37:00,118.668,118.674,118.651,118.674,150500003.0
2006-12-28 07:38:00,118.68,118.685,118.675,118.685,53700001.0
2006-12-28 07:39:00,118.68,118.697,118.68,118.688,233599999.0
2006-12-28 07:40:00,118.676,118.696,118.663,118.663,394900009.0
2006-12-28 07:41:00,118.687,118.696,118.678,118.696,170600001.0
2006-12-28 07:42:00,118.697,118.698,118.685,118.688,322899997.0
2006-12-28 07:43:00,118.697,118.697,118.687,118.697,196800002.0
2006-12-28 07:44:00,118.682,118.693,118.673,118.692,330400002.0
2006-12-28 07:45:00,118.696,118.696,118.687,118.693,90100001.0
2006-12-28 07:46:00,118.693,118.7,118.682,118.688,293300001.0
2006-12-28 07:47:00,118.692,118.693,118.669,118.683,304699997.0
2006-12-28 07:48:00,118.695,118.696,118.677,118.683,257699997.0
2006-12-28 07:49:00,118.668,118.695,118.666,118.695,155100000.0
2006-12-28 07:50:00,118.693,118.693,118.662,118.675,273200002.0
2006-12-28 07:51:00,118.692,118.698,118.692,118.698,98000000.0
2006-12-28 07:52:00,118.685,118.695,118.684,118.691,174599999.0
2006-12-28 07:53:00,118.685,118.695,118.668,118.691,180599994.0
2006-12-28 07:54:00,118.68,118.694,118.661,118.693,265400002.0
2006-12-28 07:55:00,118.697,118.697,118.671,118.671,302800000.0
2006-12-28 07:56:00,118.694,118.694,118.666,118.68,185600002.0
2006-12-28 07:57:00,118.691,118.691,118.662,118.675,321099998.0
2006-12-28 07:58:00,118.665,118.692,118.653,118.688,256600002.0
2006-12-28 07:59:00,118.688,118.69,118.676,118.682,234700001.0
2006-12-28 08:00:00,118.683,118.699,118.683,118.696,263300006.0
2006-12-28 08:01:00,118.692,118.697,118.659,118.67,377899999.0
2006-12-28 08:02:00,118.684,118.692,118.674,118.68,237300002.0
2006-12-28 08:03:00,118.687,118.694,118.685,118.694,119500000.0
2006-12-28 08:04:00,118.685,118.691,118.669,118.683,140399997.0
2006-12-28 08:05:00,118.688,118.688,118.675,118.675,211599996.0
2006-12-28 08:06:00,118.673,118.7,118.67,118.688,274200003.0
2006-12-28 08:07:00,118.684,118.695,118.678,118.695,250100001.0
2006-12-28 08:08:00,118.708,118.708,118.697,118.699,285999996.0
2006-12-28 08:09:00,118.681,118.706,118.681,118.705,302099998.0
2006-12-28 08:10:00,118.704,118.718,118.704,118.71,231000005.0
2006-12-28 08:11:00,118.712,118.712,118.689,118.71,250900005.0
2006-12-28 08:12:00,118.683,118.696,118.677,118.695,340400001.0
2006-12-28 08:13:00,118.702,118.719,118.702,118.719,160300000.0
2006-12-28 08:14:00,118.722,118.729,118.719,118.725,300500003.0
2006-12-28 08:15:00,118.717,118.722,118.717,118.72,124499998.0
2006-12-28 08:16:00,118.717,118.728,118.717,118.72,89500001.0
2006-12-28 08:17:00,118.73,118.735,118.716,118.723,236099998.0
2006-12-28 08:18:00,118.728,118.74,118.728,118.728,168300002.0
2006-12-28 08:19:00,118.733,118.741,118.723,118.741,152299998.0
2006-12-28 08:20:00,118.733,118.748,118.722,118.743,322099998.0
2006-12-28 08:21:00,118.752,118.754,118.729,118.735,311600004.0
2006-12-28 08:22:00,118.757,118.762,118.73,118.733,318400000.0
2006-12-28 08:23:00,118.734,118.734,118.721,118.721,49899998.0
2006-12-28 08:24:00,118.728,118.728,118.7,118.702,174199999.0
2006-12-28 08:25:00,118.702,118.702,118.681,118.682,257700000.0
2006-12-28 08:26:00,118.688,118.692,118.682,118.682,200200000.0
2006-12-28 08:27:00,118.68,118.681,118.664,118.681,298400004.0
2006-12-28 08:28:00,118.672,118.686,118.665,118.686,256700002.0
2006-12-28 08:29:00,118.691,118.694,118.684,118.693,171200004.0
2006-12-28 08:30:00,118.694,118.702,118.661,118.661,206899998.0
2006-12-28 08:31:00,118.678,118.705,118.673,118.7,489500003.0
2006-12-28 08:32:00,118.703,118.71,118.701,118.702,155899999.0
2006-12-28 08:33:00,118.709,118.719,118.704,118.709,302800005.0
2006-12-28 08:34:00,118.72,118.723,118.711,118.711,185500001.0
2006-12-28 08:35:00,118.714,118.714,118.698,118.698,248299997.0
2006-12-28 08:36:00,118.688,118.693,118.671,118.693,239100001.0
2006-12-28 08:37:00,118.7,118.711,118.688,118.711,119000001.0
2006-12-28 08:38:00,118.702,118.703,118.682,118.682,147599999.0
2006-12-28 08:39:00,118.697,118.697,118.685,118.685,228100001.0
2006-12-28 08:40:00,118.677,118.693,118.674,118.693,390599992.0
2006-12-28 08:41:00,118.693,118.706,118.685,118.7,204100001.0
2006-12-28 08:42:00,118.698,118.698,118.683,118.694,123399996.0
2006-12-28 08:43:00,118.693,118.693,118.689,118.689,26399999.0
2006-12-28 08:44:00,118.691,118.7,118.665,118.665,267399994.0
2006-12-28 08:45:00,118.686,118.699,118.686,118.695,148000000.0
2006-12-28 08:46:00,118.696,118.696,118.666,118.666,126100002.0
2006-12-28 08:47:00,118.704,118.729,118.704,118.727,306900002.0
2006-12-28 08:48:00,118.708,118.724,118.69,118.724,229099995.0
2006-12-28 08:49:00,118.737,118.745,118.735,118.735,449700000.0
2006-12-28 08:50:00,118.736,118.743,118.732,118.733,214500002.0
2006-12-28 08:51:00,118.733,118.742,118.726,118.726,104900000.0
2006-12-28 08:52:00,118.732,118.732,118.714,118.714,297200004.0
2006-12-28 08:53:00,118.698,118.717,118.698,118.708,369699996.0
2006-12-28 08:54:00,118.711,118.712,118.696,118.711,360400002.0
2006-12-28 08:55:00,118.698,118.709,118.695,118.701,163000001.0
2006-12-28 08:56:00,118.69,118.696,118.677,118.685,361199996.0
2006-12-28 08:57:00,118.692,118.695,118.669,118.669,167300002.0
2006-12-28 08:58:00,118.698,118.709,118.696,118.704,149300000.0
2006-12-28 08:59:00,118.708,118.725,118.708,118.713,244999997.0
2006-12-28 09:00:00,118.705,118.706,118.683,118.698,190199997.0
2006-12-28 09:01:00,118.71,118.71,118.695,118.704,118300001.0
2006-12-28 09:02:00,118.708,118.71,118.698,118.701,328100008.0
2006-12-28 09:03:00,118.695,118.704,118.68,118.69,418999999.0
2006-12-28 09:04:00,118.678,118.695,118.662,118.695,135200000.0
2006-12-28 09:05:00,118.702,118.711,118.677,118.711,463100001.0
2006-12-28 09:06:00,118.697,118.707,118.694,118.705,176899997.0
2006-12-28 09:07:00,118.696,118.708,118.67,118.708,209899997.0
2006-12-28 09:08:00,118.72,118.72,118.705,118.713,238100001.0
2006-12-28 09:09:00,118.69,118.725,118.681,118.725,275900005.0
2006-12-28 09:10:00,118.712,118.725,118.708,118.708,186800000.0
2006-12-28 09:11:00,118.705,118.729,118.688,118.729,186000004.0
2006-12-28 09:12:00,118.742,118.767,118.742,118.765,280099996.0
2006-12-28 09:13:00,118.762,118.766,118.746,118.766,246400007.0
2006-12-28 09:14:00,118.761,118.772,118.761,118.767,154900005.0
2006-12-28 09:15:00,118.76,118.777,118.751,118.768,149300004.0
2006-12-28 09:16:00,118.76,118.769,118.745,118.745,152800002.0
2006-12-28 09:17:00,118.767,118.767,118.749,118.762,324499999.0
2006-12-28 09:18:00,118.761,118.761,118.746,118.756,193999999.0
2006-12-28 09:19:00,118.747,118.761,118.741,118.748,147700003.0
2006-12-28 09:20:00,118.748,118.755,118.744,118.755,183100001.0
2006-12-28 09:21:00,118.756,118.767,118.738,118.738,226299998.0
2006-12-28 09:22:00,118.743,118.757,118.738,118.755,430900005.0
2006-12-28 09:23:00,118.738,118.751,118.729,118.743,197799999.0
2006-12-28 09:24:00,118.74,118.74,118.707,118.716,27200000.0
2006-12-28 09:25:00,118.738,118.762,118.735,118.751,197000002.0
2006-12-28 09:26:00,118.745,118.745,118.725,118.733,215800005.0
2006-12-28 09:27:00,118.743,118.749,118.712,118.731,260900002.0
2006-12-28 09:28:00,118.75,118.756,118.735,118.751,230300000.0
2006-12-28 09:29:00,118.75,118.758,118.737,118.737,128099996.0
2006-12-28 09:30:00,118.727,118.76,118.719,118.753,190100001.0
2006-12-28 09:31:00,118.728,118.747,118.714,118.747,241100006.0
2006-12-28 09:32:00,118.75,118.768,118.75,118.767,239400007.0
2006-12-28 09:33:00,118.752,118.752,118.728,118.751,213400001.0
2006-12-28 09:34:00,118.746,118.764,118.741,118.756,278999999.0
2006-12-28 09:35:00,118.756,118.756,118.735,118.738,270100004.0
2006-12-28 09:36:00,118.74,118.759,118.74,118.742,234400002.0
2006-12-28 09:37:00,118.748,118.748,118.719,118.731,166199999.0
2006-12-28 09:38:00,118.745,118.748,118.724,118.739,443400005.0
2006-12-28 09:39:00,118.718,118.723,118.702,118.723,163899998.0
2006-12-28 09:40:00,118.703,118.728,118.683,118.719,232699998.0
2006-12-28 09:41:00,118.73,118.741,118.721,118.74,205100002.0
2006-12-28 09:42:00,118.748,118.749,118.717,118.717,255000000.0
2006-12-28 09:43:00,118.73,118.73,118.71,118.72,201299998.0
2006-12-28 09:44:00,118.738,118.745,118.737,118.737,308400005.0
2006-12-28 09:45:00,118.72,118.729,118.71,118.723,224200007.0
2006-12-28 09:46:00,118.729,118.732,118.723,118.732,231200000.0
2006-12-28 09:47:00,118.722,118.722,118.705,118.712,375800004.0
2006-12-28 09:48:00,118.713,118.716,118.694,118.704,125599998.0
2006-12-28 09:49:00,118.71,118.72,118.688,118.703,421500002.0
2006-12-28 09:50:00,118.72,118.72,118.698,118.712,195199998.0
2006-12-28 09:51:00,118.715,118.721,118.69,118.721,239999997.0
2006-12-28 09:52:00,118.711,118.715,118.695,118.707,233499996.0
2006-12-28 09:53:00,118.727,118.727,118.701,118.717,252800002.0
2006-12-28 09:54:00,118.722,118.736,118.716,118.716,303499997.0
2006-12-28 09:55:00,118.721,118.737,118.713,118.736,163099998.0
2006-12-28 09:56:00,118.732,118.747,118.719,118.745,252199999.0
2006-12-28 09:57:00,118.742,118.742,118.715,118.729,193899994.0
2006-12-28 09:58:00,118.748,118.748,118.705,118.715,231699995.0
2006-12-28 09:59:00,118.723,118.734,118.696,118.724,261400004.0
2006-12-28 10:00:00,118.732,118.734,118.711,118.731,253200001.0
2006-12-28 10:01:00,118.733,118.749,118.726,118.749,210400001.0
2006-12-28 10:02:00,118.738,118.748,118.718,118.748,85000001.0
2006-12-28 10:03:00,118.73,118.743,118.723,118.738,206499998.0
2006-12-28 10:04:00,118.735,118.735,118.722,118.722,273800000.0
2006-12-28 10:05:00,118.727,118.728,118.715,118.716,154399997.0
2006-12-28 10:06:00,118.708,118.726,118.694,118.716,215499998.0
2006-12-28 10:07:00,118.703,118.742,118.703,118.726,311100005.0
2006-12-28 10:08:00,118.731,118.738,118.725,118.735,164000001.0
2006-12-28 10:09:00,118.735,118.743,118.718,118.733,206599998.0
2006-12-28 10:10:00,118.735,118.742,118.731,118.738,434300006.0
2006-12-28 10:11:00,118.738,118.746,118.732,118.738,234800003.0
2006-12-28 10:12:00,118.727,118.745,118.718,118.74,254800002.0
2006-12-28 10:13:00,118.753,118.759,118.722,118.729,333099997.0
2006-12-28 10:14:00,118.735,118.76,118.733,118.757,204000002.0
2006-12-28 10:15:00,118.748,118.749,118.704,118.729,359999999.0
2006-12-28 10:16:00,118.718,118.734,118.712,118.712,198000000.0
2006-12-28 10:17:00,118.736,118.736,118.701,118.713,217999999.0
2006-12-28 10:18:00,118.73,118.753,118.72,118.74,303199999.0
2006-12-28 10:19:00,118.733,118.74,118.728,118.728,154500000.0
2006-12-28 10:20:00,118.73,118.742,118.726,118.735,419800001.0
2006-12-28 10:21:00,118.738,118.746,118.716,118.736,270600001.0
2006-12-28 10:22:00,118.74,118.744,118.711,118.744,394299996.0
2006-12-28 10:23:00,118.748,118.749,118.705,118.74,198200002.0
2006-12-28 10:24:00,118.748,118.753,118.737,118.753,240199998.0
2006-12-28 10:25:00,118.745,118.751,118.723,118.75,180599997.0
2006-12-28 10:26:00,118.737,118.749,118.726,118.728,306799996.0
2006-12-28 10:27:00,118.747,118.757,118.739,118.748,262399999.0
2006-12-28 10:28:00,118.758,118.76,118.744,118.759,227499997.0
2006-12-28 10:29:00,118.735,118.76,118.717,118.76,313199996.0
2006-12-28 10:30:00,118.768,118.768,118.742,118.747,312799998.0
2006-12-28 10:31:00,118.762,118.763,118.753,118.763,113000001.0
2006-12-28 10:32:00,118.766,118.769,118.743,118.744,165200001.0
2006-12-28 10:33:00,118.731,118.742,118.708,118.723,157900000.0
2006-12-28 10:34:00,118.73,118.753,118.723,118.751,236800005.0
2006-12-28 10:35:00,118.755,118.767,118.755,118.767,160899998.0
2006-12-28 10:36:00,118.755,118.759,118.74,118.752,302500001.0
2006-12-28 10:37:00,118.736,118.746,118.735,118.744,265700001.0
2006-12-28 10:38:00,118.75,118.753,118.714,118.728,279100001.0
2006-12-28 10:39:00,118.752,118.771,118.752,118.771,185700001.0
2006-12-28 10:40:00,118.778,118.778,118.744,118.751,300400003.0
2006-12-28 10:41:00,118.761,118.772,118.755,118.772,134800005.0
2006-12-28 10:42:00,118.78,118.781,118.747,118.767,212200002.0
2006-12-28 10:43:00,118.771,118.771,118.759,118.759,54999999.0
2006-12-28 10:44:00,118.76,118.777,118.747,118.77,372000000.0
2006-12-28 10:45:00,118.77,118.77,118.749,118.754,263700004.0
2006-12-28 10:46:00,118.715,118.751,118.715,118.732,271300002.0
2006-12-28 10:47:00,118.761,118.761,118.748,118.748,222000000.0
2006-12-28 10:48:00,118.755,118.759,118.748,118.748,130700002.0
2006-12-28 10:49:00,118.743,118.759,118.732,118.759,198700001.0
2006-12-28 10:50:00,118.763,118.775,118.754,118.775,164200003.0
2006-12-28 10:51:00,118.782,118.798,118.782,118.785,171700002.0
2006-12-28 10:52:00,118.787,118.793,118.768,118.768,287500004.0
2006-12-28 10:53:00,118.758,118.774,118.754,118.774,155200003.0
2006-12-28 10:54:00,118.782,118.788,118.748,118.755,229199998.0
2006-12-28 10:55:00,118.776,118.782,118.741,118.741,268800006.0
2006-12-28 10:56:00,118.754,118.781,118.743,118.781,305800003.0
2006-12-28 10:57:00,118.793,118.8,118.779,118.779,248200002.0
2006-12-28 10:58:00,118.77,118.786,118.739,118.786,190299998.0
2006-12-28 10:59:00,118.795,118.795,118.775,118.784,179000005.0
2006-12-28 11:00:00,118.789,118.789,118.773,118.777,182900001.0
2006-12-28 11:01:00,118.787,118.792,118.769,118.788,227800002.0
2006-12-28 11:02:00,118.784,118.793,118.767,118.788,327600000.0
2006-12-28 11:03:00,118.78,118.781,118.743,118.743,248500002.0
2006-12-28 11:04:00,118.749,118.75,118.727,118.742,192300001.0
2006-12-28 11:05:00,118.747,118.785,118.747,118.777,292999998.0
2006-12-28 11:06:00,118.78,118.795,118.77,118.785,213600004.0
2006-12-28 11:07:00,118.753,118.783,118.753,118.771,447500004.0
2006-12-28 11:08:00,118.77,118.782,118.769,118.782,358300008.0
2006-12-28 11:09:00,118.788,118.789,118.754,118.764,161499998.0
2006-12-28 11:10:00,118.761,118.779,118.748,118.779,183199999.0
2006-12-28 11:11:00,118.76,118.781,118.754,118.762,384399999.0
2006-12-28 11:12:00,118.783,118.783,118.771,118.783,598199995.0
2006-12-28 11:13:00,118.778,118.784,118.771,118.773,452400003.0
2006-12-28 11:14:00,118.783,118.82,118.776,118.82,339499998.0
2006-12-28 11:15:00,118.818,118.828,118.817,118.828,261800004.0
2006-12-28 11:16:00,118.826,118.83,118.815,118.824,309099994.0
2006-12-28 11:17:00,118.818,118.83,118.813,118.819,320200004.0
2006-12-28 11:18:00,118.844,118.849,118.832,118.839,228699997.0
2006-12-28 11:19:00,118.828,118.84,118.813,118.813,229999996.0
2006-12-28 11:20:00,118.806,118.807,118.746,118.807,353199994.0
2006-12-28 11:21:00,118.823,118.834,118.793,118.816,290199999.0
2006-12-28 11:22:00,118.823,118.838,118.823,118.825,251500004.0
2006-12-28 11:23:00,118.828,118.829,118.803,118.816,218899999.0
2006-12-28 11:24:00,118.808,118.808,118.798,118.804,112300000.0
2006-12-28 11:25:00,118.811,118.821,118.786,118.802,230600002.0
2006-12-28 11:26:00,118.795,118.795,118.774,118.787,247400004.0
2006-12-28 11:27:00,118.798,118.799,118.784,118.799,48900000.0
2006-12-28 11:28:00,118.81,118.815,118.782,118.782,277099998.0
2006-12-28 11:29:00,118.792,118.798,118.786,118.786,164700005.0
2006-12-28 11:30:00,118.784,118.795,118.778,118.789,169400001.0
2006-12-28 11:31:00,118.798,118.8,118.771,118.781,158400000.0
2006-12-28 11:32:00,118.788,118.789,118.74,118.749,120200002.0
2006-12-28 11:33:00,118.78,118.789,118.78,118.786,200799998.0
2006-12-28 11:34:00,118.79,118.79,118.783,118.789,326999998.0
2006-12-28 11:35:00,118.798,118.803,118.785,118.794,314600003.0
2006-12-28 11:36:00,118.781,118.795,118.762,118.795,232699997.0
2006-12-28 11:37:00,118.81,118.811,118.786,118.811,298099993.0
2006-12-28 11:38:00,118.8,118.812,118.792,118.807,516699996.0
2006-12-28 11:39:00,118.801,118.806,118.79,118.801,107499998.0
2006-12-28 11:40:00,118.779,118.779,118.759,118.766,71399999.0
2006-12-28 11:41:00,118.773,118.798,118.765,118.798,236600004.0
2006-12-28 11:42:00,118.78,118.8,118.771,118.791,267199999.0
2006-12-28 11:43:00,118.787,118.787,118.758,118.758,149100002.0
2006-12-28 11:44:00,118.772,118.774,118.756,118.756,102500000.0
2006-12-28 11:45:00,118.777,118.783,118.773,118.78,213699995.0
2006-12-28 11:46:00,118.772,118.797,118.771,118.795,345000003.0
2006-12-28 11:47:00,118.78,118.794,118.767,118.793,442999993.0
2006-12-28 11:48:00,118.793,118.793,118.782,118.782,213899996.0
2006-12-28 11:49:00,118.792,118.792,118.78,118.787,148800001.0
2006-12-28 11:50:00,118.793,118.793,118.745,118.776,200199995.0
2006-12-28 11:51:00,118.787,118.797,118.775,118.789,310100002.0
2006-12-28 11:52:00,118.785,118.796,118.768,118.786,200000001.0
2006-12-28 11:53:00,118.773,118.779,118.752,118.779,271400002.0
2006-12-28 11:54:00,118.794,118.794,118.784,118.785,229799999.0
2006-12-28 11:55:00,118.785,118.8,118.785,118.788,343400002.0
2006-12-28 11:56:00,118.788,118.788,118.766,118.779,222700007.0
2006-12-28 11:57:00,118.797,118.827,118.797,118.808,284000002.0
2006-12-28 11:58:00,118.791,118.804,118.766,118.804,144500004.0
2006-12-28 11:59:00,118.812,118.832,118.812,118.82,227100000.0
2006-12-28 12:00:00,118.819,118.838,118.818,118.831,126100001.0
2006-12-28 12:01:00,118.818,118.822,118.803,118.803,150600001.0
2006-12-28 12:02:00,118.821,118.839,118.818,118.835,154899999.0
2006-12-28 12:03:00,118.841,118.841,118.828,118.836,146700002.0
2006-12-28 12:04:00,118.837,118.845,118.837,118.845,301999999.0
2006-12-28 12:05:00,118.843,118.853,118.819,118.852,238099996.0
2006-12-28 12:06:00,118.851,118.851,118.819,118.837,203600000.0
2006-12-28 12:07:00,118.84,118.848,118.828,118.847,116600003.0
2006-12-28 12:08:00,118.818,118.827,118.806,118.817,201000001.0
2006-12-28 12:09:00,118.824,118.844,118.824,118.838,282200002.0
2006-12-28 12:10:00,118.827,118.845,118.818,118.825,281900005.0
2006-12-28 12:11:00,118.851,118.851,118.828,118.838,414599999.0
2006-12-28 12:12:00,118.845,118.847,118.814,118.837,226900004.0
2006-12-28 12:13:00,118.852,118.856,118.841,118.845,285699997.0
2006-12-28 12:14:00,118.859,118.868,118.851,118.851,504399997.0
2006-12-28 12:15:00,118.855,118.878,118.841,118.878,257699997.0
2006-12-28 12:16:00,118.875,118.889,118.865,118.865,268599999.0
2006-12-28 12:17:00,118.857,118.888,118.851,118.888,298400002.0
2006-12-28 12:18:00,118.888,118.888,118.865,118.875,338100002.0
2006-12-28 12:19:00,118.875,118.885,118.858,118.873,274200003.0
2006-12-28 12:20:00,118.874,118.874,118.852,118.864,103600001.0
2006-12-28 12:21:00,118.867,118.878,118.86,118.86,272000003.0
2006-12-28 12:22:00,118.846,118.862,118.834,118.85,169599999.0
2006-12-28 12:23:00,118.867,118.868,118.819,118.849,282700001.0
2006-12-28 12:24:00,118.853,118.853,118.837,118.85,56800000.0
2006-12-28 12:25:00,118.841,118.866,118.84,118.865,245700000.0
2006-12-28 12:26:00,118.865,118.889,118.865,118.889,213499998.0
2006-12-28 12:27:00,118.885,118.892,118.866,118.882,220199999.0
2006-12-28 12:28:00,118.865,118.889,118.859,118.88,203300001.0
2006-12-28 12:29:00,118.882,118.891,118.87,118.875,255600000.0
2006-12-28 12:30:00,118.882,118.884,118.867,118.873,164800000.0
2006-12-28 12:31:00,118.868,118.87,118.852,118.87,181100000.0
2006-12-28 12:32:00,118.872,118.879,118.852,118.861,171900000.0
2006-12-28 12:33:00,118.876,118.878,118.863,118.864,107299999.0
2006-12-28 12:34:00,118.865,118.874,118.86,118.86,275100003.0
2006-12-28 12:35:00,118.848,118.863,118.848,118.863,192099998.0
2006-12-28 12:36:00,118.861,118.881,118.858,118.875,174000002.0
2006-12-28 12:37:00,118.865,118.877,118.861,118.863,371300004.0
2006-12-28 12:38:00,118.842,118.845,118.819,118.845,183099997.0
2006-12-28 12:39:00,118.88,118.885,118.87,118.876,120100000.0
2006-12-28 12:40:00,118.875,118.892,118.864,118.885,272000005.0
2006-12-28 12:41:00,118.873,118.883,118.858,118.872,244399998.0
2006-12-28 12:42:00,118.876,118.876,118.857,118.872,125699998.0
2006-12-28 12:43:00,118.862,118.868,118.862,118.865,175299996.0
2006-12-28 12:44:00,118.846,118.863,118.823,118.844,336600005.0
2006-12-28 12:45:00,118.854,118.873,118.847,118.859,279900002.0
2006-12-28 12:46:00,118.848,118.863,118.837,118.858,282200000.0
2006-12-28 12:47:00,118.87,118.87,118.83,118.849,311399993.0
2006-12-28 12:48:00,118.857,118.857,118.849,118.855,310300005.0
2006-12-28 12:49:00,118.858,118.861,118.848,118.85,344900007.0
2006-12-28 12:50:00,118.843,118.862,118.843,118.852,155100002.0
2006-12-28 12:51:00,118.838,118.851,118.826,118.837,228600002.0
2006-12-28 12:52:00,118.842,118.848,118.833,118.834,213800004.0
2006-12-28 12:53:00,118.835,118.844,118.813,118.841,274799997.0
2006-12-28 12:54:00,118.847,118.851,118.809,118.834,286899997.0
2006-12-28 12:55:00,118.83,118.841,118.822,118.841,93600000.0
2006-12-28 12:56:00,118.83,118.83,118.803,118.825,153700001.0
2006-12-28 12:57:00,118.826,118.847,118.814,118.836,279900002.0
2006-12-28 12:58:00,118.822,118.848,118.782,118.782,371600002.0
2006-12-28 12:59:00,118.806,118.83,118.792,118.83,238400004.0
2006-12-28 13:00:00,118.822,118.827,118.805,118.812,328500004.0
2006-12-28 13:01:00,118.803,118.82,118.793,118.82,259100002.0
2006-12-28 13:02:00,118.819,118.822,118.814,118.818,247700003.0
2006-12-28 13:03:00,118.826,118.826,118.816,118.82,109000002.0
2006-12-28 13:04:00,118.808,118.836,118.804,118.821,300600005.0
2006-12-28 13:05:00,118.817,118.818,118.793,118.793,236600001.0
2006-12-28 13:06:00,118.793,118.799,118.787,118.79,101300000.0
2006-12-28 13:07:00,118.812,118.817,118.8,118.807,251099999.0
2006-12-28 13:08:00,118.798,118.803,118.782,118.803,364899993.0
2006-12-28 13:09:00,118.794,118.794,118.762,118.781,293700000.0
2006-12-28 13:10:00,118.799,118.801,118.791,118.791,200200004.0
2006-12-28 13:11:00,118.785,118.792,118.777,118.789,149099998.0
2006-12-28 13:12:00,118.782,118.782,118.751,118.76,206400000.0
2006-12-28 13:13:00,118.767,118.767,118.738,118.738,115100003.0
2006-12-28 13:14:00,118.753,118.787,118.753,118.781,139200000.0
2006-12-28 13:15:00,118.777,118.79,118.75,118.768,272900004.0
2006-12-28 13:16:00,118.761,118.761,118.754,118.757,129900001.0
2006-12-28 13:17:00,118.772,118.774,118.747,118.747,156199998.0
2006-12-28 13:18:00,118.757,118.757,118.724,118.75,291100001.0
2006-12-28 13:19:00,118.777,118.777,118.753,118.757,278200000.0
2006-12-28 13:20:00,118.749,118.763,118.743,118.752,286999999.0
2006-12-28 13:21:00,118.772,118.772,118.748,118.759,233100005.0
2006-12-28 13:22:00,118.767,118.775,118.748,118.763,273200000.0
2006-12-28 13:23:00,118.755,118.775,118.755,118.765,247999998.0
2006-12-28 13:24:00,118.751,118.755,118.725,118.754,218000003.0
2006-12-28 13:25:00,118.768,118.773,118.745,118.754,275499998.0
2006-12-28 13:26:00,118.775,118.79,118.775,118.787,195100002.0
2006-12-28 13:27:00,118.76,118.76,118.722,118.747,83800000.0
2006-12-28 13:28:00,118.78,118.788,118.775,118.786,168900003.0
2006-12-28 13:29:00,118.775,118.784,118.758,118.768,337099992.0
2006-12-28 13:30:00,118.771,118.771,118.754,118.771,299999997.0
2006-12-28 13:31:00,118.772,118.774,118.723,118.746,261299999.0
2006-12-28 13:32:00,118.759,118.759,118.727,118.736,245199998.0
2006-12-28 13:33:00,118.76,118.766,118.751,118.761,304600000.0
2006-12-28 13:34:00,118.756,118.756,118.744,118.754,245500003.0
2006-12-28 13:35:00,118.738,118.755,118.735,118.743,327599998.0
2006-12-28 13:36:00,118.752,118.761,118.727,118.743,197599997.0
2006-12-28 13:37:00,118.743,118.758,118.728,118.758,225999997.0
2006-12-28 13:38:00,118.74,118.756,118.724,118.744,266800000.0
2006-12-28 13:39:00,118.752,118.758,118.731,118.737,281299996.0
2006-12-28 13:40:00,118.772,118.777,118.742,118.763,330400000.0
2006-12-28 13:41:00,118.743,118.773,118.735,118.755,249700000.0
2006-12-28 13:42:00,118.748,118.756,118.739,118.756,164099997.0
2006-12-28 13:43:00,118.75,118.75,118.724,118.746,196499998.0
2006-12-28 13:44:00,118.753,118.769,118.753,118.759,321399998.0
2006-12-28 13:45:00,118.765,118.769,118.76,118.763,208300003.0
2006-12-28 13:46:00,118.775,118.775,118.754,118.763,333000007.0
2006-12-28 13:47:00,118.777,118.777,118.752,118.771,278199999.0
2006-12-28 13:48:00,118.763,118.773,118.741,118.766,249200008.0
2006-12-28 13:49:00,118.76,118.778,118.756,118.772,263200003.0
2006-12-28 13:50:00,118.754,118.775,118.743,118.772,229599994.0
2006-12-28 13:51:00,118.783,118.789,118.746,118.753,237599995.0
2006-12-28 13:52:00,118.756,118.794,118.756,118.774,217200003.0
2006-12-28 13:53:00,118.757,118.777,118.743,118.743,104800000.0
2006-12-28 13:54:00,118.778,118.784,118.772,118.784,302300000.0
2006-12-28 13:55:00,118.765,118.782,118.752,118.781,159500003.0
2006-12-28 13:56:00,118.776,118.776,118.745,118.762,283800001.0
2006-12-28 13:57:00,118.754,118.763,118.743,118.754,94200003.0
2006-12-28 13:58:00,118.748,118.765,118.74,118.751,312299996.0
2006-12-28 13:59:00,118.772,118.78,118.753,118.767,302000002.0
2006-12-28 14:00:00,118.76,118.774,118.738,118.757,330300001.0
2006-12-28 14:01:00,118.745,118.765,118.738,118.751,282400000.0
2006-12-28 14:02:00,118.758,118.765,118.735,118.735,241000007.0
2006-12-28 14:03:00,118.747,118.765,118.739,118.745,293800002.0
2006-12-28 14:04:00,118.749,118.765,118.749,118.759,233500001.0
2006-12-28 14:05:00,118.745,118.745,118.716,118.716,227799999.0
2006-12-28 14:06:00,118.727,118.755,118.727,118.755,199899995.0
2006-12-28 14:07:00,118.76,118.765,118.745,118.745,191900004.0
2006-12-28 14:08:00,118.742,118.775,118.739,118.766,284499996.0
2006-12-28 14:09:00,118.757,118.759,118.748,118.757,288099997.0
2006-12-28 14:10:00,118.755,118.767,118.745,118.767,115699996.0
2006-12-28 14:11:00,118.763,118.763,118.731,118.753,258200001.0
2006-12-28 14:12:00,118.748,118.748,118.735,118.735,45400001.0
2006-12-28 14:13:00,118.732,118.753,118.728,118.753,156299999.0
2006-12-28 14:14:00,118.747,118.751,118.711,118.75,210799997.0
2006-12-28 14:15:00,118.748,118.756,118.739,118.741,271999995.0
2006-12-28 14:16:00,118.731,118.745,118.731,118.745,246000000.0
2006-12-28 14:17:00,118.725,118.745,118.721,118.742,364400000.0
2006-12-28 14:18:00,118.743,118.757,118.731,118.744,232699997.0
2006-12-28 14:19:00,118.73,118.73,118.696,118.696,114400001.0
2006-12-28 14:20:00,118.718,118.728,118.71,118.724,226700001.0
2006-12-28 14:21:00,118.708,118.746,118.696,118.746,86499998.0
2006-12-28 14:22:00,118.715,118.715,118.696,118.702,126600000.0
2006-12-28 14:23:00,118.712,118.72,118.683,118.709,317099999.0
2006-12-28 14:24:00,118.72,118.726,118.705,118.709,444199998.0
2006-12-28 14:25:00,118.721,118.741,118.721,118.728,127699999.0
2006-12-28 14:26:00,118.725,118.739,118.723,118.734,280700000.0
2006-12-28 14:27:00,118.725,118.725,118.704,118.71,196599998.0
2006-12-28 14:28:00,118.735,118.735,118.718,118.725,380300001.0
2006-12-28 14:29:00,118.727,118.729,118.714,118.725,250300003.0
2006-12-28 14:30:00,118.733,118.734,118.7,118.715,372000007.0
2006-12-28 14:31:00,118.701,118.701,118.663,118.673,197999999.0
2006-12-28 14:32:00,118.67,118.687,118.658,118.686,153900004.0
2006-12-28 14:33:00,118.673,118.694,118.673,118.694,222100004.0
2006-12-28 14:34:00,118.712,118.724,118.69,118.69,133200003.0
2006-12-28 14:35:00,118.677,118.708,118.674,118.705,274100000.0
2006-12-28 14:36:00,118.703,118.73,118.703,118.73,289599997.0
2006-12-28 14:37:00,118.724,118.724,118.709,118.719,280899999.0
2006-12-28 14:38:00,118.717,118.727,118.717,118.727,131199997.0
2006-12-28 14:39:00,118.728,118.733,118.713,118.713,182999997.0
2006-12-28 14:40:00,118.712,118.748,118.712,118.748,418400003.0
2006-12-28 14:41:00,118.774,118.809,118.774,118.801,182900000.0
2006-12-28 14:42:00,118.799,118.829,118.792,118.829,255000000.0
2006-12-28 14:43:00,118.822,118.829,118.815,118.82,279300000.0
2006-12-28 14:44:00,118.832,118.847,118.829,118.83,210200000.0
2006-12-28 14:45:00,118.823,118.823,118.803,118.803,150099997.0
2006-12-28 14:46:00,118.794,118.816,118.794,118.816,104699997.0
2006-12-28 14:47:00,118.809,118.839,118.808,118.836,156400002.0
2006-12-28 14:48:00,118.828,118.858,118.816,118.837,401900002.0
2006-12-28 14:49:00,118.835,118.836,118.815,118.824,304100002.0
2006-12-28 14:50:00,118.822,118.837,118.822,118.834,107400003.0
2006-12-28 14:51:00,118.839,118.872,118.824,118.872,207500004.0
2006-12-28 14:52:00,118.883,118.926,118.883,118.926,223899996.0
2006-12-28 14:53:00,118.921,118.923,118.904,118.904,424199999.0
2006-12-28 14:54:00,118.902,118.921,118.902,118.921,159600000.0
2006-12-28 14:55:00,118.92,118.92,118.904,118.917,371099997.0
2006-12-28 14:56:00,118.921,118.931,118.908,118.931,365599995.0
2006-12-28 14:57:00,118.931,118.938,118.922,118.93,187399997.0
2006-12-28 14:58:00,118.929,118.938,118.917,118.924,200100003.0
2006-12-28 14:59:00,118.905,118.905,118.877,118.887,158399995.0
2006-12-28 15:00:00,118.9,118.916,118.884,118.903,259899999.0
2006-12-28 15:01:00,118.898,118.899,118.884,118.894,123300003.0
2006-12-28 15:02:00,118.897,118.904,118.883,118.891,376800000.0
2006-12-28 15:03:00,118.879,118.894,118.877,118.887,140500001.0
2006-12-28 15:04:00,118.875,118.875,118.863,118.866,237400000.0
2006-12-28 15:05:00,118.876,118.891,118.876,118.891,182000004.0
2006-12-28 15:06:00,118.883,118.898,118.88,118.887,198000002.0
2006-12-28 15:07:00,118.876,118.882,118.852,118.859,177799998.0
2006-12-28 15:08:00,118.858,118.868,118.842,118.866,244199999.0
2006-12-28 15:09:00,118.862,118.881,118.849,118.881,174999999.0
2006-12-28 15:10:00,118.888,118.896,118.88,118.88,133199998.0
2006-12-28 15:11:00,118.878,118.878,118.83,118.83,339599999.0
2006-12-28 15:12:00,118.843,118.877,118.833,118.864,235799997.0
2006-12-28 15:13:00,118.863,118.863,118.805,118.84,335500003.0
2006-12-28 15:14:00,118.853,118.867,118.852,118.86,329699995.0
2006-12-28 15:15:00,118.84,118.857,118.832,118.853,231300002.0
2006-12-28 15:16:00,118.843,118.853,118.843,118.846,139500001.0
2006-12-28 15:17:00,118.857,118.87,118.846,118.864,216299999.0
2006-12-28 15:18:00,118.873,118.873,118.858,118.869,242499998.0
2006-12-28 15:19:00,118.88,118.899,118.88,118.882,283100002.0
2006-12-28 15:20:00,118.92,118.925,118.91,118.923,580800004.0
2006-12-28 15:21:00,118.927,118.927,118.888,118.888,382200001.0
2006-12-28 15:22:00,118.905,118.919,118.905,118.919,159199999.0
2006-12-28 15:23:00,118.92,118.929,118.908,118.908,299500004.0
2006-12-28 15:24:00,118.924,118.924,118.897,118.917,487799999.0
2006-12-28 15:25:00,118.918,118.923,118.913,118.923,176600000.0
2006-12-28 15:26:00,118.922,118.922,118.856,118.856,171900004.0
2006-12-28 15:27:00,118.837,118.837,118.806,118.81,278100000.0
2006-12-28 15:28:00,118.798,118.827,118.798,118.808,300899995.0
2006-12-28 15:29:00,118.798,118.823,118.796,118.823,167999998.0
2006-12-28 15:30:00,118.82,118.836,118.812,118.835,181999998.0
2006-12-28 15:31:00,118.829,118.829,118.788,118.81,303900002.0
2006-12-28 15:32:00,118.797,118.81,118.788,118.788,193100002.0
2006-12-28 15:33:00,118.778,118.785,118.768,118.772,232099999.0
2006-12-28 15:34:00,118.757,118.757,118.736,118.757,223299999.0
2006-12-28 15:35:00,118.768,118.77,118.744,118.744,127100001.0
2006-12-28 15:36:00,118.717,118.717,118.664,118.672,190199998.0
2006-12-28 15:37:00,118.672,118.672,118.64,118.649,215300000.0
2006-12-28 15:38:00,118.662,118.672,118.662,118.668,188199996.0
2006-12-28 15:39:00,118.656,118.676,118.656,118.67,199899999.0
2006-12-28 15:40:00,118.674,118.683,118.674,118.683,434599995.0
2006-12-28 15:41:00,118.685,118.705,118.685,118.705,290300001.0
2006-12-28 15:42:00,118.706,118.714,118.689,118.7,264599995.0
2006-12-28 15:43:00,118.7,118.7,118.675,118.684,284300003.0
2006-12-28 15:44:00,118.678,118.682,118.671,118.671,197600002.0
2006-12-28 15:45:00,118.675,118.68,118.657,118.664,208900000.0
2006-12-28 15:46:00,118.668,118.686,118.668,118.677,313499998.0
2006-12-28 15:47:00,118.668,118.679,118.652,118.673,192899996.0
2006-12-28 15:48:00,118.673,118.68,118.662,118.662,338100005.0
2006-12-28 15:49:00,118.659,118.668,118.65,118.65,180899998.0
2006-12-28 15:50:00,118.648,118.649,118.601,118.608,320700003.0
2006-12-28 15:51:00,118.599,118.599,118.574,118.591,138199999.0
2006-12-28 15:52:00,118.589,118.626,118.589,118.626,111800002.0
2006-12-28 15:53:00,118.623,118.623,118.602,118.602,140600003.0
2006-12-28 15:54:00,118.6,118.6,118.584,118.596,147399999.0
2006-12-28 15:55:00,118.607,118.615,118.595,118.595,185199998.0
2006-12-28 15:56:00,118.595,118.615,118.595,118.612,361900000.0
2006-12-28 15:57:00,118.605,118.621,118.605,118.619,141700000.0
2006-12-28 15:58:00,118.61,118.628,118.61,118.62,286399998.0
2006-12-28 15:59:00,118.627,118.632,118.617,118.621,393099998.0
2006-12-28 16:00:00,118.631,118.64,118.625,118.626,355399992.0
2006-12-28 16:01:00,118.622,118.635,118.615,118.634,257200006.0
2006-12-28 16:02:00,118.642,118.644,118.624,118.632,238099998.0
2006-12-28 16:03:00,118.648,118.65,118.642,118.649,155500003.0
2006-12-28 16:04:00,118.642,118.658,118.642,118.646,341300000.0
2006-12-28 16:05:00,118.641,118.641,118.593,118.597,252100003.0
2006-12-28 16:06:00,118.611,118.637,118.611,118.635,197800000.0
2006-12-28 16:07:00,118.625,118.646,118.61,118.645,320299999.0
2006-12-28 16:08:00,118.637,118.637,118.616,118.622,183899996.0
2006-12-28 16:09:00,118.632,118.635,118.626,118.626,152699995.0
2006-12-28 16:10:00,118.636,118.64,118.624,118.64,73300000.0
2006-12-28 16:11:00,118.658,118.66,118.644,118.659,240600000.0
2006-12-28 16:12:00,118.661,118.668,118.652,118.657,332400000.0
2006-12-28 16:13:00,118.649,118.649,118.619,118.629,364999993.0
2006-12-28 16:14:00,118.657,118.657,118.632,118.635,116300001.0
2006-12-28 16:15:00,118.632,118.634,118.629,118.634,157099996.0
2006-12-28 16:16:00,118.633,118.642,118.632,118.642,343200003.0
2006-12-28 16:17:00,118.633,118.633,118.606,118.608,305000005.0
2006-12-28 16:18:00,118.608,118.619,118.605,118.616,195099999.0
2006-12-28 16:19:00,118.608,118.614,118.589,118.608,367799997.0
2006-12-28 16:20:00,118.614,118.619,118.609,118.61,235999996.0
2006-12-28 16:21:00,118.613,118.619,118.605,118.614,175400004.0
2006-12-28 16:22:00,118.62,118.627,118.605,118.614,211799999.0
2006-12-28 16:23:00,118.611,118.621,118.603,118.608,241700000.0
2006-12-28 16:24:00,118.594,118.612,118.594,118.608,57200001.0
2006-12-28 16:25:00,118.62,118.623,118.585,118.608,172600003.0
2006-12-28 16:26:00,118.625,118.639,118.575,118.627,391100006.0
2006-12-28 16:27:00,118.62,118.645,118.61,118.628,372600000.0
2006-12-28 16:28:00,118.62,118.622,118.594,118.594,148900002.0
2006-12-28 16:29:00,118.595,118.615,118.594,118.608,218100002.0
2006-12-28 16:30:00,118.618,118.623,118.58,118.584,279600002.0
2006-12-28 16:31:00,118.582,118.591,118.577,118.59,243900000.0
2006-12-28 16:32:00,118.58,118.593,118.58,118.584,332299996.0
2006-12-28 16:33:00,118.574,118.586,118.561,118.586,220700003.0
2006-12-28 16:34:00,118.561,118.581,118.538,118.572,266999998.0
2006-12-28 16:35:00,118.571,118.571,118.555,118.566,371800006.0
2006-12-28 16:36:00,118.558,118.571,118.55,118.561,359899998.0
2006-12-28 16:37:00,118.553,118.563,118.552,118.56,364800004.0
2006-12-28 16:38:00,118.563,118.563,118.552,118.556,217300001.0
2006-12-28 16:39:00,118.555,118.565,118.551,118.553,295800002.0
2006-12-28 16:40:00,118.548,118.557,118.545,118.557,81600000.0
2006-12-28 16:41:00,118.56,118.56,118.528,118.535,188400003.0
2006-12-28 16:42:00,118.542,118.547,118.537,118.537,338300003.0
2006-12-28 16:43:00,118.531,118.55,118.531,118.548,219800000.0
2006-12-28 16:44:00,118.545,118.549,118.538,118.545,220400004.0
2006-12-28 16:45:00,118.548,118.548,118.514,118.533,328500007.0
2006-12-28 16:46:00,118.54,118.551,118.535,118.537,267400002.0
2006-12-28 16:47:00,118.543,118.543,118.525,118.528,223600001.0
2006-12-28 16:48:00,118.527,118.533,118.523,118.525,149900000.0
2006-12-28 16:49:00,118.514,118.533,118.496,118.533,220700002.0
2006-12-28 16:50:00,118.537,118.542,118.535,118.535,185899998.0
2006-12-28 16:51:00,118.5,118.536,118.5,118.526,264599998.0
2006-12-28 16:52:00,118.516,118.532,118.513,118.524,385799990.0
2006-12-28 16:53:00,118.53,118.535,118.517,118.534,317800001.0
2006-12-28 16:54:00,118.535,118.543,118.515,118.537,144199998.0
2006-12-28 16:55:00,118.541,118.551,118.536,118.545,255700001.0
2006-12-28 16:56:00,118.55,118.555,118.536,118.536,95500002.0
2006-12-28 16:57:00,118.567,118.615,118.554,118.615,130299998.0
2006-12-28 16:58:00,118.617,118.641,118.601,118.635,324300004.0
2006-12-28 16:59:00,118.64,118.658,118.622,118.658,211100002.0
2006-12-28 17:00:00,118.683,118.798,118.683,118.798,418500005.0
2006-12-28 17:01:00,118.802,118.871,118.797,118.86,317700004.0
2006-12-28 17:02:00,118.858,118.879,118.851,118.864,208300003.0
2006-12-28 17:03:00,118.87,118.936,118.87,118.927,122900003.0
2006-12-28 17:04:00,118.936,118.936,118.828,118.829,327900004.0
2006-12-28 17:05:00,118.81,118.825,118.806,118.824,122599998.0
2006-12-28 17:06:00,118.84,118.861,118.831,118.85,192600002.0
2006-12-28 17:07:00,118.854,118.906,118.854,118.906,193700003.0
2006-12-28 17:08:00,118.893,118.906,118.88,118.885,296600000.0
2006-12-28 17:09:00,118.878,118.915,118.878,118.909,297000001.0
2006-12-28 17:10:00,118.906,118.915,118.889,118.903,421099998.0
2006-12-28 17:11:00,118.902,118.908,118.89,118.89,172000001.0
2006-12-28 17:12:00,118.889,118.897,118.878,118.887,325000002.0
2006-12-28 17:13:00,118.898,118.898,118.877,118.893,215800001.0
2006-12-28 17:14:00,118.882,118.882,118.864,118.881,176500006.0
2006-12-28 17:15:00,118.884,118.891,118.882,118.891,249099999.0
2006-12-28 17:16:00,118.88,118.88,118.86,118.875,192300004.0
2006-12-28 17:17:00,118.89,118.927,118.89,118.921,218899996.0
2006-12-28 17:18:00,118.914,118.928,118.902,118.925,111200001.0
2006-12-28 17:19:00,118.922,118.925,118.913,118.913,297400001.0
2006-12-28 17:20:00,118.93,118.961,118.93,118.956,288200002.0
2006-12-28 17:21:00,118.951,118.96,118.945,118.945,184299999.0
2006-12-28 17:22:00,118.95,118.971,118.944,118.971,498699993.0
2006-12-28 17:23:00,118.96,118.971,118.942,118.953,190299999.0
2006-12-28 17:24:00,118.964,118.964,118.95,118.95,150500000.0
2006-12-28 17:25:00,118.95,118.967,118.945,118.965,369499998.0
2006-12-28 17:26:00,118.965,118.968,118.954,118.964,256199998.0
2006-12-28 17:27:00,118.963,118.966,118.955,118.96,114499999.0
2006-12-28 17:28:00,118.97,118.97,118.958,118.962,273400001.0
2006-12-28 17:29:00,118.953,118.961,118.939,118.94,262200007.0
2006-12-28 17:30:00,118.946,118.949,118.946,118.949,52500001.0
2006-12-28 17:31:00,118.961,118.97,118.953,118.96,265300005.0
2006-12-28 17:32:00,118.956,118.961,118.946,118.959,143400001.0
2006-12-28 17:33:00,118.949,118.959,118.94,118.943,271099993.0
2006-12-28 17:34:00,118.932,118.94,118.92,118.92,91500000.0
2006-12-28 17:35:00,118.918,118.921,118.909,118.909,206600005.0
2006-12-28 17:36:00,118.929,118.943,118.923,118.943,243000002.0
2006-12-28 17:37:00,118.95,118.95,118.938,118.947,124800004.0
2006-12-28 17:38:00,118.946,118.946,118.915,118.933,419599991.0
2006-12-28 17:39:00,118.928,118.941,118.926,118.941,161000000.0
2006-12-28 17:40:00,118.943,118.943,118.924,118.942,307099996.0
2006-12-28 17:41:00,118.936,118.938,118.922,118.922,255999998.0
2006-12-28 17:42:00,118.918,118.924,118.902,118.903,388700002.0
2006-12-28 17:43:00,118.904,118.917,118.895,118.895,74900002.0
2006-12-28 17:44:00,118.913,118.913,118.895,118.911,304499995.0
2006-12-28 17:45:00,118.905,118.908,118.901,118.903,149399998.0
2006-12-28 17:46:00,118.92,118.958,118.92,118.958,42300000.0
2006-12-28 17:47:00,118.953,118.957,118.941,118.957,178299998.0
2006-12-28 17:48:00,118.964,118.981,118.958,118.981,249199995.0
2006-12-28 17:49:00,118.972,118.991,118.955,118.955,287900003.0
2006-12-28 17:50:00,118.956,118.967,118.95,118.967,409699995.0
2006-12-28 17:51:00,118.963,118.98,118.959,118.965,183400000.0
2006-12-28 17:52:00,118.966,118.966,118.945,118.954,220100000.0
2006-12-28 17:53:00,118.972,118.979,118.959,118.969,187800003.0
2006-12-28 17:54:00,118.983,118.989,118.954,118.954,249700002.0
2006-12-28 17:55:00,118.954,118.975,118.943,118.975,200600004.0
2006-12-28 17:56:00,118.978,118.984,118.959,118.959,240999999.0
2006-12-28 17:57:00,118.952,118.961,118.949,118.956,343099998.0
2006-12-28 17:58:00,118.947,118.95,118.941,118.95,169300002.0
2006-12-28 17:59:00,118.955,118.97,118.955,118.966,220599994.0
2006-12-28 18:00:00,118.958,118.97,118.958,118.966,247800002.0
2006-12-28 18:01:00,118.968,119.02,118.965,119.017,2048599994.0
2006-12-28 18:02:00,118.91,118.91,118.89,118.91,1617500005.0
2006-12-28 18:03:00,118.89,118.89,118.89,118.89,1617500005.0
2006-12-28 18:04:00,118.91,118.91,118.91,118.91,1617500005.0
2006-12-28 18:06:00,118.89,118.91,118.89,118.91,1617500005.0
2006-12-28 18:07:00,118.89,118.89,118.89,118.89,1617500005.0
2006-12-28 18:08:00,118.88,118.89,118.87,118.89,1617500005.0
2006-12-28 18:12:00,118.91,118.92,118.91,118.92,1617500005.0
2006-12-28 18:13:00,118.89,118.91,118.89,118.91,1617500005.0
2006-12-28 18:14:00,118.92,118.92,118.91,118.91,1617500005.0
2006-12-28 18:15:00,118.92,118.92,118.89,118.89,1617500005.0
2006-12-28 18:16:00,118.91,118.92,118.91,118.91,1617500005.0
2006-12-28 18:17:00,118.974,118.984,118.944,118.982,1617500005.0
2006-12-28 18:21:00,118.92,118.92,118.92,118.92,1631100001.0
2006-12-28 18:22:00,118.91,118.92,118.91,118.91,1631100001.0
2006-12-28 18:23:00,118.92,118.92,118.89,118.89,1631100001.0
2006-12-28 18:24:00,118.91,118.91,118.91,118.91,1631100001.0
2006-12-28 18:25:00,118.89,118.89,118.85,118.88,1631100001.0
2006-12-28 18:27:00,118.935,118.944,118.928,118.944,1631100001.0
2006-12-28 18:28:00,118.89,118.89,118.89,118.89,1457899990.0
2006-12-28 18:30:00,118.957,118.962,118.948,118.957,1457899990.0
2006-12-28 18:31:00,118.957,118.961,118.947,118.958,2001700000.0
2006-12-28 18:32:00,118.87,118.89,118.84,118.88,1789600002.0
2006-12-28 18:33:00,118.89,118.89,118.87,118.88,1789600002.0
2006-12-28 18:34:00,118.89,118.89,118.84,118.84,1789600002.0
2006-12-28 18:35:00,118.85,118.87,118.84,118.85,1789600002.0
2006-12-28 18:36:00,118.952,118.971,118.952,118.971,1789600002.0
2006-12-28 18:37:00,118.96,118.97,118.952,118.97,1380699999.0
2006-12-28 18:38:00,118.963,118.974,118.957,118.96,1507799985.0
2006-12-28 18:39:00,118.967,118.981,118.967,118.974,542300000.0
2006-12-28 18:40:00,118.961,118.985,118.949,118.983,1658699995.0
2006-12-28 18:41:00,118.984,118.99,118.98,118.987,1649999992.0
2006-12-28 18:42:00,118.983,118.993,118.963,118.963,1939499989.0
2006-12-28 18:43:00,118.958,118.97,118.958,118.97,1029000004.0
2006-12-28 18:44:00,118.968,118.968,118.933,118.964,926000006.0
2006-12-28 18:46:00,118.933,118.936,118.92,118.935,1633500005.0
2006-12-28 18:47:00,118.912,118.935,118.894,118.935,404799998.0
2006-12-28 18:48:00,118.934,118.945,118.917,118.93,885199999.0
2006-12-28 18:49:00,118.925,118.931,118.919,118.922,1503800011.0
2006-12-28 18:50:00,118.922,118.925,118.914,118.917,1947000002.0
2006-12-28 18:51:00,118.918,118.932,118.918,118.93,1717599985.0
2006-12-28 18:52:00,118.929,118.937,118.898,118.898,2000900018.0
2006-12-28 18:53:00,118.896,118.896,118.841,118.853,1493999987.0
2006-12-28 18:54:00,118.853,118.873,118.836,118.868,1898399998.0
2006-12-28 18:55:00,118.87,118.88,118.867,118.87,1990399998.0
2006-12-28 18:56:00,118.865,118.884,118.86,118.883,230000000.0
2006-12-28 18:57:00,118.886,118.9,118.883,118.9,1110000003.0
2006-12-28 18:58:00,118.901,118.923,118.885,118.923,1275300002.0
2006-12-28 18:59:00,118.937,118.947,118.935,118.935,1490800001.0
2006-12-28 19:00:00,118.93,118.934,118.911,118.915,674399990.0
2006-12-28 19:01:00,118.913,118.916,118.872,118.904,782599994.0
2006-12-28 19:02:00,118.9,118.907,118.883,118.901,721799998.0
2006-12-28 19:03:00,118.9,118.9,118.884,118.884,1746300001.0
2006-12-28 19:04:00,118.884,118.912,118.884,118.905,1080800003.0
2006-12-28 19:05:00,118.909,118.912,118.898,118.898,672700003.0
2006-12-28 19:06:00,118.89,118.897,118.845,118.895,1137600003.0
2006-12-28 19:07:00,118.895,118.903,118.878,118.883,2062499998.0
2006-12-28 19:08:00,118.877,118.882,118.852,118.88,1678999995.0
2006-12-28 19:09:00,118.885,118.904,118.881,118.893,763900003.0
2006-12-28 19:10:00,118.902,118.907,118.882,118.894,783699995.0
2006-12-28 19:11:00,118.892,118.892,118.875,118.882,544600000.0
2006-12-28 19:12:00,118.89,118.915,118.871,118.905,1340799989.0
2006-12-28 19:13:00,118.902,118.907,118.898,118.905,628300006.0
2006-12-28 19:14:00,118.902,118.914,118.873,118.894,678800004.0
2006-12-28 19:15:00,118.82,118.84,118.82,118.84,913599999.0
2006-12-28 19:16:00,118.894,118.904,118.886,118.89,913599999.0
2006-12-28 19:17:00,118.903,118.903,118.881,118.901,1023399992.0
2006-12-28 19:18:00,118.897,118.904,118.88,118.892,825700014.0
2006-12-28 19:19:00,118.899,118.908,118.886,118.903,1657999997.0
2006-12-28 19:20:00,118.885,118.912,118.88,118.9,846800013.0
2006-12-28 19:21:00,118.911,118.916,118.909,118.91,1382000001.0
2006-12-28 19:22:00,118.91,118.915,118.907,118.912,722200006.0
2006-12-28 19:23:00,118.82,118.82,118.81,118.81,1232900002.0
2006-12-28 19:24:00,118.903,118.903,118.89,118.892,1232900002.0
2006-12-28 19:25:00,118.884,118.895,118.851,118.87,1502399996.0
2006-12-28 19:26:00,118.82,118.82,118.81,118.81,1697500003.0
2006-12-28 19:27:00,118.871,118.89,118.859,118.878,1697500003.0
2006-12-28 19:28:00,118.86,118.888,118.859,118.888,1301099996.0
2006-12-28 19:29:00,118.885,118.907,118.872,118.892,742700001.0
2006-12-28 19:30:00,118.883,118.886,118.855,118.872,819000009.0
2006-12-28 19:31:00,118.871,118.877,118.863,118.863,1585799997.0
2006-12-28 19:32:00,118.872,118.89,118.857,118.875,1779200001.0
2006-12-28 19:33:00,118.872,118.872,118.854,118.865,1158000002.0
2006-12-28 19:34:00,118.873,118.878,118.859,118.859,1232900004.0
2006-12-28 19:35:00,118.855,118.862,118.849,118.86,1213599998.0
2006-12-28 19:36:00,118.844,118.859,118.829,118.851,592500002.0
2006-12-28 19:37:00,118.849,118.86,118.849,118.854,118599999.0
2006-12-28 19:38:00,118.865,118.869,118.857,118.86,931700009.0
2006-12-28 19:39:00,118.856,118.856,118.839,118.855,1255399998.0
2006-12-28 19:40:00,118.858,118.869,118.837,118.837,852800007.0
2006-12-28 19:41:00,118.851,118.869,118.851,118.86,1367799995.0
2006-12-28 19:42:00,118.855,118.855,118.828,118.855,867300008.0
2006-12-28 19:43:00,118.833,118.857,118.827,118.848,512200001.0
2006-12-28 19:44:00,118.85,118.858,118.85,118.855,1175800002.0
2006-12-28 19:45:00,118.837,118.853,118.837,118.848,900900012.0
2006-12-28 19:46:00,118.855,118.859,118.832,118.845,851299987.0
2006-12-28 19:47:00,118.845,118.861,118.844,118.85,436000001.0
2006-12-28 19:48:00,118.846,118.855,118.811,118.838,1465499997.0
2006-12-28 19:49:00,118.85,118.868,118.833,118.868,800799997.0
2006-12-28 19:50:00,118.865,118.865,118.797,118.849,1023699995.0
2006-12-28 19:51:00,118.863,118.865,118.841,118.855,647699993.0
2006-12-28 19:52:00,118.857,118.862,118.852,118.852,702300001.0
2006-12-28 19:53:00,118.859,118.867,118.852,118.863,905300011.0
2006-12-28 19:55:00,118.858,118.872,118.849,118.852,559299998.0
2006-12-28 19:56:00,118.849,118.876,118.826,118.863,603699991.0
2006-12-28 19:57:00,118.855,118.858,118.832,118.853,586100005.0
2006-12-28 19:58:00,118.857,118.879,118.856,118.856,1277100002.0
2006-12-28 19:59:00,118.855,118.865,118.843,118.86,782900001.0
2006-12-28 20:00:00,118.867,118.873,118.847,118.849,365500002.0
2006-12-28 20:01:00,118.852,118.86,118.842,118.855,685900007.0
2006-12-28 20:02:00,118.85,118.856,118.824,118.845,1187199997.0
2006-12-28 20:03:00,118.855,118.867,118.839,118.839,641000002.0
2006-12-28 20:04:00,118.859,118.861,118.846,118.856,585499999.0
2006-12-28 20:05:00,118.848,118.857,118.834,118.853,898799995.0
2006-12-28 20:06:00,118.85,118.858,118.847,118.855,1656499998.0
2006-12-28 20:07:00,118.85,118.855,118.847,118.855,824099993.0
2006-12-28 20:08:00,118.84,118.859,118.839,118.854,1038099987.0
2006-12-28 20:09:00,118.827,118.859,118.827,118.848,797499993.0
2006-12-28 20:10:00,118.853,118.853,118.84,118.843,702200005.0
2006-12-28 20:11:00,118.843,118.843,118.814,118.818,1795199998.0
2006-12-28 20:12:00,118.82,118.84,118.82,118.84,796700000.0
2006-12-28 20:13:00,118.81,118.827,118.792,118.812,796700000.0
2006-12-28 20:14:00,118.824,118.832,118.812,118.825,1428799994.0
2006-12-28 20:15:00,118.829,118.843,118.829,118.83,1581900001.0
2006-12-28 20:16:00,118.83,118.838,118.81,118.836,1062299997.0
2006-12-28 20:17:00,118.843,118.843,118.821,118.821,727600001.0
2006-12-28 20:18:00,118.815,118.835,118.815,118.824,266500005.0
2006-12-28 20:19:00,118.823,118.824,118.791,118.824,1047900004.0
2006-12-28 20:20:00,118.825,118.834,118.802,118.817,941700004.0
2006-12-28 20:21:00,118.815,118.826,118.812,118.82,1566899999.0
2006-12-28 20:22:00,118.809,118.823,118.786,118.819,1139200009.0
2006-12-28 20:23:00,118.815,118.825,118.807,118.815,996799998.0
2006-12-28 20:24:00,118.815,118.828,118.791,118.809,890299990.0
2006-12-28 20:25:00,118.817,118.83,118.811,118.828,965499986.0
2006-12-28 20:26:00,118.821,118.836,118.809,118.823,1042299994.0
2006-12-28 20:27:00,118.815,118.821,118.805,118.815,1238500009.0
2006-12-28 20:28:00,118.81,118.811,118.777,118.777,2056000012.0
2006-12-28 20:29:00,118.8,118.81,118.8,118.81,2085199993.0
2006-12-28 20:31:00,118.829,118.84,118.821,118.829,2085199993.0
2006-12-28 20:32:00,118.78,118.78,118.78,118.78,733300001.0
2006-12-28 20:33:00,118.827,118.843,118.827,118.843,733300001.0
2006-12-28 20:34:00,118.841,118.841,118.804,118.825,375400002.0
2006-12-28 20:35:00,118.831,118.841,118.811,118.841,575300000.0
2006-12-28 20:36:00,118.841,118.841,118.801,118.815,581799992.0
2006-12-28 20:37:00,118.827,118.837,118.802,118.823,473499995.0
2006-12-28 20:38:00,118.824,118.836,118.795,118.833,968399990.0
2006-12-28 20:39:00,118.825,118.83,118.806,118.823,1255799997.0
2006-12-28 20:41:00,118.831,118.831,118.811,118.828,1070599994.0
2006-12-28 20:42:00,118.817,118.83,118.795,118.821,971000001.0
2006-12-28 20:43:00,118.794,118.837,118.794,118.822,1328600012.0
2006-12-28 20:44:00,118.828,118.828,118.817,118.828,1390200004.0
2006-12-28 20:45:00,118.826,118.837,118.794,118.828,1569399988.0
2006-12-28 20:46:00,118.824,118.824,118.809,118.823,1332400004.0
2006-12-28 20:47:00,118.823,118.823,118.798,118.811,2063900003.0
2006-12-28 20:48:00,118.813,118.829,118.805,118.817,1007399993.0
2006-12-28 20:49:00,118.808,118.817,118.79,118.801,1231000007.0
2006-12-28 20:50:00,118.8,118.828,118.782,118.812,1592599989.0
2006-12-28 20:51:00,118.818,118.828,118.799,118.827,787800000.0
2006-12-28 20:52:00,118.812,118.831,118.811,118.821,227400006.0
2006-12-28 20:53:00,118.825,118.847,118.791,118.798,1271099995.0
2006-12-28 20:54:00,118.801,118.838,118.797,118.83,628299999.0
2006-12-28 20:55:00,118.839,118.842,118.83,118.831,1669700005.0
2006-12-28 20:56:00,118.833,118.836,118.81,118.836,614699998.0
2006-12-28 20:57:00,118.827,118.841,118.813,118.818,1570599987.0
2006-12-28 20:58:00,118.85,118.85,118.85,118.85,1392199996.0
2006-12-28 20:59:00,118.87,118.92,118.87,118.92,1392199996.0
2006-12-28 21:00:00,118.89,118.92,118.89,118.91,1392199996.0
2006-12-28 21:01:00,118.842,118.845,118.814,118.831,1392199996.0
2006-12-28 21:02:00,118.835,118.84,118.83,118.832,814699991.0
2006-12-28 21:03:00,118.83,118.835,118.821,118.821,995900004.0
2006-12-28 21:04:00,118.833,118.848,118.821,118.843,249300002.0
2006-12-28 21:05:00,118.844,118.845,118.835,118.845,733099989.0
2006-12-28 21:06:00,118.844,118.844,118.818,118.828,836599999.0
2006-12-28 21:07:00,118.839,118.842,118.832,118.839,1612199998.0
2006-12-28 21:08:00,118.837,118.838,118.811,118.826,620199996.0
2006-12-28 21:09:00,118.824,118.846,118.823,118.833,440600006.0
2006-12-28 21:10:00,118.835,118.837,118.819,118.826,543300008.0
2006-12-28 21:11:00,118.833,118.833,118.824,118.833,128000000.0
2006-12-28 21:12:00,118.83,118.841,118.821,118.841,499899999.0
2006-12-28 21:13:00,118.826,118.841,118.826,118.838,943800009.0
2006-12-28 21:14:00,118.843,118.846,118.826,118.84,1689100003.0
2006-12-28 21:15:00,118.836,118.836,118.809,118.82,1424399997.0
2006-12-28 21:16:00,118.81,118.82,118.786,118.786,958500000.0
2006-12-28 21:17:00,118.813,118.823,118.81,118.816,1670800000.0
2006-12-28 21:18:00,118.825,118.826,118.807,118.807,1154400009.0
2006-12-28 21:19:00,118.81,118.831,118.8,118.831,1469100006.0
2006-12-28 21:20:00,118.835,118.857,118.814,118.853,1701799995.0
2006-12-28 21:21:00,118.851,118.851,118.821,118.835,1013500005.0
2006-12-28 21:22:00,118.837,118.844,118.83,118.834,1945099986.0
2006-12-28 21:23:00,118.843,118.855,118.816,118.848,924100004.0
2006-12-28 21:24:00,118.846,118.846,118.827,118.835,1663299993.0
2006-12-28 21:25:00,118.841,118.848,118.833,118.84,1751900002.0
2006-12-28 21:26:00,118.828,118.838,118.791,118.835,1213899992.0
2006-12-28 21:27:00,118.826,118.833,118.798,118.815,976800006.0
2006-12-28 21:28:00,118.831,118.835,118.809,118.815,361299992.0
2006-12-28 21:29:00,118.812,118.812,118.78,118.803,686400004.0
2006-12-28 21:30:00,118.808,118.808,118.791,118.808,727700006.0
2006-12-28 21:31:00,118.802,118.802,118.785,118.794,83800001.0
2006-12-28 21:32:00,118.794,118.795,118.779,118.793,976200008.0
2006-12-28 21:33:00,118.766,118.802,118.766,118.771,547100000.0
2006-12-28 21:34:00,118.77,118.772,118.76,118.76,485200000.0
2006-12-28 21:35:00,118.78,118.804,118.78,118.798,320900001.0
2006-12-28 21:36:00,118.792,118.806,118.789,118.805,467900007.0
2006-12-28 21:37:00,118.81,118.811,118.805,118.81,603599996.0
2006-12-28 21:38:00,118.827,118.855,118.827,118.842,187400001.0
2006-12-28 21:39:00,118.848,118.853,118.837,118.853,387400005.0
2006-12-28 21:40:00,118.855,118.855,118.832,118.84,459699994.0
2006-12-28 21:41:00,118.85,118.854,118.842,118.848,585999999.0
2006-12-28 21:42:00,118.859,118.866,118.85,118.852,980099995.0
2006-12-28 21:43:00,118.847,118.847,118.798,118.835,209600003.0
2006-12-28 21:44:00,118.846,118.863,118.821,118.863,1574300000.0
2006-12-28 21:45:00,118.87,118.871,118.859,118.865,763700005.0
2006-12-28 21:46:00,118.858,118.864,118.841,118.862,722700003.0
2006-12-28 21:47:00,118.847,118.854,118.83,118.854,573100000.0
2006-12-28 21:48:00,118.86,118.866,118.849,118.854,666499992.0
2006-12-28 21:49:00,118.857,118.873,118.85,118.873,486899995.0
2006-12-28 21:50:00,118.867,118.867,118.851,118.855,218700001.0
2006-12-28 21:51:00,118.854,118.854,118.845,118.845,311099994.0
2006-12-28 21:52:00,118.844,118.851,118.844,118.847,251500005.0
2006-12-28 21:53:00,118.83,118.85,118.83,118.845,528800002.0
2006-12-28 21:54:00,118.851,118.853,118.841,118.853,742899992.0
2006-12-28 21:55:00,118.831,118.848,118.828,118.843,198900001.0
2006-12-28 21:56:00,118.843,118.852,118.817,118.851,402499997.0
2006-12-28 21:57:00,118.85,118.85,118.827,118.843,306099999.0
2006-12-28 21:58:00,118.853,118.869,118.853,118.867,137599998.0
2006-12-28 21:59:00,118.87,118.915,118.87,118.915,658100000.0
2006-12-28 22:00:00,118.92,118.924,118.898,118.911,1047800006.0
2006-12-28 22:01:00,118.906,118.911,118.89,118.911,968599999.0
2006-12-28 22:02:00,118.907,118.907,118.888,118.9,817299994.0
2006-12-28 22:03:00,118.9,118.913,118.893,118.908,411199996.0
2006-12-28 22:04:00,118.896,118.91,118.855,118.91,674399996.0
2006-12-28 22:05:00,118.906,118.919,118.889,118.919,82800002.0
2006-12-28 22:06:00,118.912,118.921,118.893,118.903,309299999.0
2006-12-28 22:07:00,118.899,118.929,118.889,118.911,249800004.0
2006-12-28 22:08:00,118.905,118.919,118.889,118.897,317099996.0
2006-12-28 22:09:00,118.902,118.923,118.901,118.921,197699997.0
2006-12-28 22:10:00,118.928,118.93,118.913,118.918,409300003.0
2006-12-28 22:11:00,118.91,118.92,118.907,118.915,604199992.0
2006-12-28 22:12:00,118.912,118.915,118.89,118.915,337300002.0
2006-12-28 22:13:00,118.912,118.912,118.888,118.908,608100004.0
2006-12-28 22:14:00,118.903,118.903,118.873,118.876,372100002.0
2006-12-28 22:15:00,118.909,118.911,118.905,118.907,152099998.0
2006-12-28 22:16:00,118.909,118.909,118.9,118.9,829399996.0
2006-12-28 22:17:00,118.909,118.917,118.9,118.905,296600006.0
2006-12-28 22:18:00,118.9,118.906,118.861,118.864,471200001.0
2006-12-28 22:19:00,118.865,118.919,118.865,118.915,529500000.0
2006-12-28 22:20:00,118.905,118.908,118.905,118.908,171599995.0
2006-12-28 22:21:00,118.91,118.91,118.876,118.904,191300002.0
2006-12-28 22:22:00,118.908,118.908,118.902,118.908,268600000.0
2006-12-28 22:23:00,118.91,118.916,118.89,118.89,101800001.0
2006-12-28 22:24:00,118.899,118.899,118.867,118.887,424300009.0
2006-12-28 22:25:00,118.899,118.899,118.888,118.895,195299998.0
2006-12-28 22:26:00,118.884,118.894,118.863,118.883,257599994.0
2006-12-28 22:27:00,118.886,118.893,118.868,118.892,922300002.0
2006-12-28 22:28:00,118.897,118.897,118.859,118.881,345800004.0
2006-12-28 22:29:00,118.865,118.87,118.857,118.859,252500003.0
2006-12-28 22:30:00,118.89,118.893,118.871,118.871,389400000.0
2006-12-28 22:31:00,118.878,118.891,118.862,118.891,185299996.0
2006-12-28 22:32:00,118.889,118.905,118.889,118.896,436500006.0
2006-12-28 22:33:00,118.885,118.894,118.868,118.887,767999993.0
2006-12-28 22:34:00,118.875,118.893,118.871,118.879,758399999.0
2006-12-28 22:35:00,118.886,118.896,118.881,118.89,298000002.0
2006-12-28 22:36:00,118.885,118.885,118.868,118.873,614100001.0
2006-12-28 22:37:00,118.866,118.88,118.858,118.873,265000000.0
2006-12-28 22:38:00,118.87,118.884,118.863,118.873,169800000.0
2006-12-28 22:39:00,118.87,118.891,118.869,118.89,195699997.0
2006-12-28 22:40:00,118.886,118.903,118.886,118.891,452100000.0
2006-12-28 22:41:00,118.902,118.902,118.871,118.889,135899998.0
2006-12-28 22:42:00,118.88,118.903,118.865,118.903,133500004.0
2006-12-28 22:43:00,118.887,118.89,118.866,118.89,438900000.0
2006-12-28 22:44:00,118.899,118.909,118.899,118.902,329700003.0
2006-12-28 22:45:00,118.907,118.911,118.903,118.903,407400000.0
2006-12-28 22:46:00,118.907,118.922,118.885,118.885,412099998.0
2006-12-28 22:47:00,118.907,118.915,118.9,118.902,231900001.0
2006-12-28 22:48:00,118.894,118.912,118.891,118.891,171100003.0
2006-12-28 22:49:00,118.901,118.909,118.896,118.909,273499997.0
2006-12-28 22:50:00,118.905,118.914,118.883,118.883,445400000.0
2006-12-28 22:51:00,118.905,118.911,118.883,118.893,309399995.0
2006-12-28 22:52:00,118.897,118.916,118.895,118.897,344500001.0
2006-12-28 22:53:00,118.897,118.909,118.883,118.891,598000000.0
2006-12-28 22:54:00,118.899,118.902,118.891,118.897,320799996.0
2006-12-28 22:55:00,118.897,118.902,118.896,118.899,354199996.0
2006-12-28 22:56:00,118.915,118.915,118.897,118.901,271399997.0
2006-12-28 22:57:00,118.897,118.897,118.87,118.87,426900010.0
2006-12-28 22:58:00,118.875,118.897,118.87,118.889,136900001.0
2006-12-28 22:59:00,118.878,118.893,118.875,118.878,259000000.0
2006-12-28 23:00:00,118.865,118.896,118.865,118.896,270400003.0
2006-12-28 23:01:00,118.907,118.92,118.9,118.907,317400001.0
2006-12-28 23:02:00,118.893,118.893,118.886,118.888,246100002.0
2006-12-28 23:03:00,118.889,118.893,118.887,118.887,134600000.0
2006-12-28 23:04:00,118.893,118.9,118.888,118.889,127500000.0
2006-12-28 23:05:00,118.887,118.89,118.875,118.89,100299998.0
2006-12-28 23:06:00,118.897,118.899,118.87,118.877,279300005.0
2006-12-28 23:07:00,118.88,118.88,118.857,118.875,305599996.0
2006-12-28 23:08:00,118.867,118.888,118.867,118.878,300299996.0
2006-12-28 23:09:00,118.899,118.899,118.867,118.87,189599998.0
2006-12-28 23:10:00,118.894,118.938,118.885,118.938,317800007.0
2006-12-28 23:11:00,118.882,118.882,118.872,118.877,160700003.0
2006-12-28 23:12:00,118.855,118.893,118.851,118.893,402899998.0
2006-12-28 23:13:00,118.908,118.942,118.901,118.942,261900005.0
2006-12-28 23:14:00,118.949,118.949,118.881,118.881,209699998.0
2006-12-28 23:15:00,118.879,118.893,118.879,118.883,203099994.0
2006-12-28 23:16:00,118.873,118.882,118.87,118.87,177500004.0
2006-12-28 23:17:00,118.868,118.883,118.868,118.881,193899998.0
2006-12-28 23:18:00,118.899,118.904,118.885,118.889,284499996.0
2006-12-28 23:19:00,118.881,118.885,118.872,118.885,174300004.0
2006-12-28 23:20:00,118.888,118.91,118.887,118.91,108700001.0
2006-12-28 23:21:00,118.91,118.91,118.902,118.908,297199994.0
2006-12-28 23:22:00,118.902,118.92,118.902,118.917,319000007.0
2006-12-28 23:23:00,118.935,118.945,118.921,118.945,221599997.0
2006-12-28 23:24:00,118.932,118.932,118.907,118.929,389099994.0
2006-12-28 23:25:00,118.942,118.951,118.928,118.951,317499995.0
2006-12-28 23:26:00,118.938,118.947,118.926,118.926,485199994.0
2006-12-28 23:27:00,118.913,118.92,118.908,118.917,208900005.0
2006-12-28 23:28:00,118.908,118.92,118.908,118.911,290300001.0
2006-12-28 23:29:00,118.92,118.936,118.92,118.924,193000001.0
2006-12-28 23:30:00,118.933,118.955,118.933,118.955,60499998.0
2006-12-28 23:31:00,118.957,118.957,118.938,118.952,324300001.0
2006-12-28 23:32:00,118.937,118.957,118.936,118.95,150299997.0
2006-12-28 23:33:00,118.948,118.948,118.928,118.937,126100000.0
2006-12-28 23:34:00,118.937,118.937,118.925,118.937,286600000.0
2006-12-28 23:35:00,118.92,118.944,118.917,118.93,229699998.0
2006-12-28 23:36:00,118.925,118.939,118.914,118.934,304500003.0
2006-12-28 23:37:00,118.938,118.938,118.839,118.839,230799998.0
2006-12-28 23:38:00,118.83,118.872,118.829,118.872,402299997.0
2006-12-28 23:39:00,118.86,118.925,118.832,118.846,229800000.0
2006-12-28 23:40:00,118.919,118.919,118.91,118.916,368400002.0
2006-12-28 23:41:00,118.926,118.926,118.906,118.914,441199995.0
2006-12-28 23:42:00,118.928,118.933,118.905,118.914,307499997.0
2006-12-28 23:43:00,118.905,118.932,118.905,118.92,222999998.0
2006-12-28 23:44:00,118.905,118.93,118.904,118.92,211800002.0
2006-12-28 23:45:00,118.926,118.932,118.903,118.913,131600000.0
2006-12-28 23:46:00,118.925,118.925,118.917,118.92,300400001.0
2006-12-28 23:47:00,118.903,118.903,118.9,118.9,62299998.0
2006-12-28 23:48:00,118.93,118.932,118.904,118.919,387600005.0
2006-12-28 23:49:00,118.91,118.924,118.899,118.913,256700003.0
2006-12-28 23:50:00,118.891,118.932,118.891,118.928,288100003.0
2006-12-28 23:51:00,118.91,118.91,118.888,118.888,84599996.0
2006-12-28 23:52:00,118.907,118.918,118.901,118.901,101999998.0
2006-12-28 23:53:00,118.919,118.923,118.905,118.91,420699998.0
2006-12-28 23:54:00,118.92,118.924,118.891,118.892,160800001.0
2006-12-28 23:55:00,118.902,118.902,118.886,118.886,252600002.0
2006-12-28 23:56:00,118.906,118.906,118.88,118.896,159000002.0
2006-12-28 23:57:00,118.903,118.913,118.899,118.899,107399997.0
2006-12-28 23:58:00,118.907,118.91,118.9,118.9,163799997.0
2006-12-28 23:59:00,118.91,118.916,118.894,118.894,169200000.0
2006-12-29 00:00:00,118.898,118.902,118.883,118.9,262500002.0
2006-12-29 00:01:00,118.895,118.908,118.89,118.9,412900002.0
2006-12-29 00:02:00,118.894,118.919,118.879,118.918,226699997.0
2006-12-29 00:03:00,118.918,118.919,118.889,118.892,283499998.0
2006-12-29 00:04:00,118.894,118.9,118.884,118.89,318600003.0
2006-12-29 00:05:00,118.908,118.908,118.89,118.899,98300001.0
2006-12-29 00:06:00,118.897,118.916,118.897,118.908,150499997.0
2006-12-29 00:07:00,118.913,118.913,118.885,118.899,147799998.0
2006-12-29 00:08:00,118.891,118.891,118.877,118.884,406399997.0
2006-12-29 00:09:00,118.887,118.898,118.879,118.879,342100006.0
2006-12-29 00:10:00,118.892,118.901,118.878,118.899,254599994.0
2006-12-29 00:11:00,118.892,118.894,118.857,118.857,207799998.0
2006-12-29 00:12:00,118.866,118.904,118.866,118.904,182499995.0
2006-12-29 00:13:00,118.907,118.916,118.894,118.903,267200005.0
2006-12-29 00:14:00,118.909,118.911,118.881,118.888,183100001.0
2006-12-29 00:15:00,118.898,118.911,118.886,118.909,226799998.0
2006-12-29 00:16:00,118.919,118.939,118.919,118.93,287799998.0
2006-12-29 00:17:00,118.92,118.934,118.919,118.921,289499996.0
2006-12-29 00:18:00,118.93,118.938,118.92,118.933,285199999.0
2006-12-29 00:19:00,118.93,118.947,118.92,118.941,247000000.0
2006-12-29 00:20:00,118.937,118.946,118.914,118.946,212500000.0
2006-12-29 00:21:00,118.951,118.97,118.945,118.97,249700004.0
2006-12-29 00:22:00,118.946,118.946,118.928,118.94,287699994.0
2006-12-29 00:23:00,118.935,118.945,118.926,118.945,163400001.0
2006-12-29 00:24:00,118.946,118.958,118.943,118.943,241700005.0
2006-12-29 00:25:00,118.943,118.949,118.915,118.922,229900001.0
2006-12-29 00:26:00,118.937,118.942,118.934,118.937,304600005.0
2006-12-29 00:27:00,118.932,118.941,118.917,118.927,159799999.0
2006-12-29 00:28:00,118.945,118.945,118.917,118.927,268800005.0
2006-12-29 00:29:00,118.94,118.94,118.927,118.935,269100003.0
2006-12-29 00:30:00,118.938,118.948,118.921,118.946,102000000.0
2006-12-29 00:31:00,118.943,118.943,118.928,118.93,285700004.0
2006-12-29 00:32:00,118.93,118.937,118.926,118.926,171500001.0
2006-12-29 00:33:00,118.945,118.947,118.94,118.94,116999999.0
2006-12-29 00:34:00,118.943,118.945,118.921,118.932,56600000.0
2006-12-29 00:35:00,118.937,118.939,118.917,118.925,370000003.0
2006-12-29 00:36:00,118.935,118.941,118.92,118.926,297200000.0
2006-12-29 00:37:00,118.926,118.943,118.919,118.931,243299999.0
2006-12-29 00:38:00,118.937,118.941,118.924,118.926,143899997.0
2006-12-29 00:39:00,118.925,118.925,118.899,118.912,250700003.0
2006-12-29 00:40:00,118.911,118.911,118.889,118.897,250100001.0
2006-12-29 00:41:00,118.887,118.895,118.876,118.876,181700000.0
2006-12-29 00:42:00,118.87,118.909,118.869,118.909,438000004.0
2006-12-29 00:43:00,118.897,118.897,118.868,118.88,310999998.0
2006-12-29 00:44:00,118.872,118.873,118.863,118.863,100800002.0
2006-12-29 00:45:00,118.838,118.878,118.838,118.865,238800003.0
2006-12-29 00:46:00,118.87,118.875,118.863,118.872,223599998.0
2006-12-29 00:47:00,118.862,118.886,118.862,118.877,306400000.0
2006-12-29 00:48:00,118.873,118.884,118.867,118.875,225599998.0
2006-12-29 00:49:00,118.874,118.891,118.873,118.88,217799997.0
2006-12-29 00:50:00,118.9,118.902,118.873,118.881,192399997.0
2006-12-29 00:51:00,118.876,118.894,118.876,118.89,85400002.0
2006-12-29 00:52:00,118.878,118.89,118.872,118.877,400700001.0
2006-12-29 00:53:00,118.869,118.889,118.862,118.889,349400001.0
2006-12-29 00:54:00,118.895,118.895,118.888,118.888,104899999.0
2006-12-29 00:55:00,118.887,118.91,118.887,118.91,281200009.0
2006-12-29 00:56:00,118.907,118.908,118.898,118.906,251100007.0
2006-12-29 00:57:00,118.902,118.922,118.902,118.905,168900002.0
2006-12-29 00:58:00,118.919,118.925,118.906,118.915,197700002.0
2006-12-29 00:59:00,118.907,118.917,118.899,118.907,241900002.0
2006-12-29 01:00:00,118.911,118.926,118.904,118.918,170500002.0
2006-12-29 01:01:00,118.908,118.91,118.894,118.895,127600003.0
2006-12-29 01:02:00,118.912,118.917,118.9,118.907,272799999.0
2006-12-29 01:03:00,118.9,118.926,118.882,118.926,264499999.0
2006-12-29 01:04:00,118.915,118.928,118.902,118.916,317299998.0
2006-12-29 01:05:00,118.91,118.91,118.896,118.905,125799998.0
2006-12-29 01:06:00,118.91,118.91,118.883,118.892,283599994.0
2006-12-29 01:07:00,118.89,118.911,118.888,118.911,253799994.0
2006-12-29 01:08:00,118.893,118.906,118.885,118.899,134400001.0
2006-12-29 01:09:00,118.894,118.904,118.874,118.904,149700005.0
2006-12-29 01:10:00,118.91,118.91,118.889,118.891,322700005.0
2006-12-29 01:11:00,118.88,118.901,118.867,118.899,116400001.0
2006-12-29 01:12:00,118.892,118.897,118.875,118.891,176300000.0
2006-12-29 01:13:00,118.883,118.887,118.87,118.876,197799997.0
2006-12-29 01:14:00,118.862,118.868,118.858,118.868,309100003.0
2006-12-29 01:15:00,118.88,118.884,118.854,118.865,237300001.0
2006-12-29 01:16:00,118.87,118.87,118.853,118.869,172499999.0
2006-12-29 01:17:00,118.876,118.877,118.855,118.871,136399999.0
2006-12-29 01:18:00,118.87,118.87,118.861,118.869,206299998.0
2006-12-29 01:19:00,118.862,118.873,118.858,118.873,243900001.0
2006-12-29 01:20:00,118.863,118.877,118.859,118.867,323900002.0
2006-12-29 01:21:00,118.866,118.88,118.861,118.88,266700002.0
2006-12-29 01:22:00,118.872,118.888,118.872,118.888,390300007.0
2006-12-29 01:23:00,118.903,118.91,118.88,118.89,263899994.0
2006-12-29 01:24:00,118.877,118.907,118.877,118.892,238499995.0
2006-12-29 01:25:00,118.895,118.909,118.895,118.905,323299994.0
2006-12-29 01:26:00,118.9,118.904,118.89,118.89,198899996.0
2006-12-29 01:27:00,118.903,118.903,118.89,118.897,199799992.0
2006-12-29 01:28:00,118.893,118.904,118.872,118.872,118800002.0
2006-12-29 01:29:00,118.871,118.897,118.871,118.879,247899996.0
2006-12-29 01:30:00,118.877,118.915,118.877,118.911,83199998.0
2006-12-29 01:31:00,118.895,118.916,118.895,118.916,141500000.0
2006-12-29 01:32:00,118.908,118.914,118.897,118.914,410599999.0
2006-12-29 01:33:00,118.9,118.9,118.882,118.893,215200002.0
2006-12-29 01:34:00,118.898,118.899,118.881,118.896,270199994.0
2006-12-29 01:35:00,118.9,118.913,118.895,118.9,383599998.0
2006-12-29 01:36:00,118.888,118.897,118.887,118.89,271800001.0
2006-12-29 01:37:00,118.885,118.892,118.875,118.885,353099994.0
2006-12-29 01:38:00,118.893,118.899,118.883,118.897,150499996.0
2006-12-29 01:39:00,118.885,118.898,118.875,118.885,206499997.0
2006-12-29 01:40:00,118.898,118.905,118.873,118.89,283099995.0
2006-12-29 01:41:00,118.898,118.898,118.878,118.883,256599996.0
2006-12-29 01:42:00,118.888,118.899,118.888,118.897,172100000.0
2006-12-29 01:43:00,118.849,118.885,118.849,118.86,294999999.0
2006-12-29 01:44:00,118.88,118.893,118.878,118.893,297099994.0
2006-12-29 01:45:00,118.885,118.885,118.88,118.885,472700006.0
2006-12-29 01:46:00,118.888,118.888,118.871,118.88,431500003.0
2006-12-29 01:47:00,118.883,118.895,118.877,118.883,205500003.0
2006-12-29 01:48:00,118.88,118.891,118.875,118.878,250000000.0
2006-12-29 01:49:00,118.881,118.89,118.872,118.881,195200003.0
2006-12-29 01:50:00,118.877,118.889,118.87,118.881,158299998.0
2006-12-29 01:51:00,118.899,118.908,118.889,118.894,425899993.0
2006-12-29 01:52:00,118.892,118.901,118.872,118.884,369700001.0
2006-12-29 01:53:00,118.891,118.91,118.88,118.91,326499995.0
2006-12-29 01:54:00,118.887,118.891,118.873,118.891,187800003.0
2006-12-29 01:55:00,118.892,118.892,118.864,118.89,330900000.0
2006-12-29 01:56:00,118.9,118.9,118.874,118.899,404400002.0
2006-12-29 01:57:00,118.897,118.908,118.881,118.895,139100001.0
2006-12-29 01:58:00,118.9,118.905,118.873,118.887,333599995.0
2006-12-29 01:59:00,118.882,118.901,118.882,118.888,245900001.0
2006-12-29 02:00:00,118.897,118.916,118.897,118.907,177900002.0
2006-12-29 02:01:00,118.898,118.903,118.893,118.903,285500000.0
2006-12-29 02:02:00,118.903,118.915,118.898,118.898,323700000.0
2006-12-29 02:03:00,118.897,118.906,118.89,118.89,195200004.0
2006-12-29 02:04:00,118.905,118.909,118.892,118.897,209199997.0
2006-12-29 02:05:00,118.886,118.908,118.886,118.902,225499999.0
2006-12-29 02:06:00,118.901,118.902,118.893,118.895,309800001.0
2006-12-29 02:07:00,118.897,118.904,118.88,118.899,236300005.0
2006-12-29 02:08:00,118.912,118.913,118.908,118.909,100200001.0
2006-12-29 02:09:00,118.91,118.915,118.903,118.915,165399998.0
2006-12-29 02:10:00,118.915,118.92,118.886,118.915,297800000.0
2006-12-29 02:11:00,118.922,118.93,118.908,118.909,215400000.0
2006-12-29 02:12:00,118.922,118.929,118.908,118.914,137800001.0
2006-12-29 02:13:00,118.916,118.916,118.901,118.914,304100002.0
2006-12-29 02:14:00,118.917,118.922,118.912,118.912,221199997.0
2006-12-29 02:15:00,118.918,118.925,118.917,118.922,216800002.0
2006-12-29 02:16:00,118.923,118.928,118.909,118.909,285099997.0
2006-12-29 02:17:00,118.916,118.936,118.916,118.931,165599999.0
2006-12-29 02:18:00,118.922,118.928,118.914,118.914,203100003.0
2006-12-29 02:19:00,118.906,118.926,118.906,118.915,227900000.0
2006-12-29 02:20:00,118.898,118.898,118.87,118.896,254500005.0
2006-12-29 02:21:00,118.892,118.902,118.889,118.9,220100001.0
2006-12-29 02:22:00,118.915,118.915,118.887,118.904,263200004.0
2006-12-29 02:23:00,118.91,118.915,118.91,118.91,329900000.0
2006-12-29 02:24:00,118.911,118.918,118.901,118.918,239599998.0
2006-12-29 02:25:00,118.916,118.923,118.912,118.923,103400003.0
2006-12-29 02:26:00,118.923,118.923,118.906,118.913,236600000.0
2006-12-29 02:27:00,118.923,118.927,118.901,118.901,146099998.0
2006-12-29 02:28:00,118.907,118.937,118.907,118.926,181000006.0
2006-12-29 02:29:00,118.92,118.922,118.903,118.913,142600003.0
2006-12-29 02:30:00,118.928,118.932,118.913,118.922,274100000.0
2006-12-29 02:31:00,118.932,118.933,118.921,118.933,191500002.0
2006-12-29 02:32:00,118.93,118.939,118.925,118.938,219400003.0
2006-12-29 02:33:00,118.925,118.936,118.906,118.931,379200005.0
2006-12-29 02:34:00,118.933,118.933,118.918,118.918,389100008.0
2006-12-29 02:35:00,118.92,118.93,118.918,118.929,248000002.0
2006-12-29 02:36:00,118.938,118.939,118.91,118.927,185899996.0
2006-12-29 02:37:00,118.925,118.925,118.914,118.914,188100000.0
2006-12-29 02:38:00,118.912,118.922,118.905,118.91,238899997.0
2006-12-29 02:39:00,118.912,118.924,118.911,118.911,209799998.0
2006-12-29 02:40:00,118.927,118.927,118.892,118.921,233699997.0
2006-12-29 02:41:00,118.923,118.923,118.907,118.907,162699998.0
2006-12-29 02:42:00,118.909,118.929,118.909,118.923,265100001.0
2006-12-29 02:43:00,118.923,118.929,118.912,118.921,348400001.0
2006-12-29 02:44:00,118.922,118.93,118.922,118.926,254800006.0
2006-12-29 02:45:00,118.913,118.931,118.913,118.921,318800000.0
2006-12-29 02:46:00,118.928,118.93,118.923,118.925,293200001.0
2006-12-29 02:47:00,118.92,118.933,118.916,118.927,381800000.0
2006-12-29 02:48:00,118.929,118.929,118.89,118.91,291999999.0
2006-12-29 02:49:00,118.928,118.932,118.924,118.927,224200007.0
2006-12-29 02:50:00,118.908,118.924,118.894,118.924,415900002.0
2006-12-29 02:51:00,118.923,118.932,118.913,118.928,91700000.0
2006-12-29 02:52:00,118.938,118.938,118.907,118.922,244100001.0
2006-12-29 02:53:00,118.925,118.945,118.917,118.943,226800002.0
2006-12-29 02:54:00,118.932,118.963,118.932,118.962,120900002.0
2006-12-29 02:55:00,118.966,118.966,118.952,118.961,192800002.0
2006-12-29 02:56:00,118.957,118.96,118.944,118.96,248199996.0
2006-12-29 02:57:00,118.964,118.969,118.958,118.958,173900001.0
2006-12-29 02:58:00,118.962,118.962,118.95,118.95,108300001.0
2006-12-29 02:59:00,118.953,118.969,118.952,118.968,248999998.0
2006-12-29 03:00:00,118.965,118.965,118.953,118.953,230599995.0
2006-12-29 03:01:00,118.955,118.96,118.943,118.95,212000002.0
2006-12-29 03:02:00,118.954,118.965,118.954,118.962,272899997.0
2006-12-29 03:03:00,118.957,118.965,118.955,118.965,149100000.0
2006-12-29 03:04:00,118.958,118.974,118.957,118.96,145100000.0
2006-12-29 03:05:00,118.968,118.968,118.952,118.955,348599997.0
2006-12-29 03:06:00,118.967,118.97,118.958,118.963,172700001.0
2006-12-29 03:07:00,118.958,118.958,118.942,118.956,321700005.0
2006-12-29 03:08:00,118.956,118.972,118.956,118.959,202100001.0
2006-12-29 03:09:00,118.948,118.948,118.937,118.942,252299997.0
2006-12-29 03:10:00,118.95,118.956,118.941,118.953,385900003.0
2006-12-29 03:11:00,118.953,118.956,118.943,118.956,143700000.0
2006-12-29 03:12:00,118.946,118.946,118.944,118.944,44299999.0
2006-12-29 03:13:00,118.946,118.954,118.942,118.954,227199993.0
2006-12-29 03:14:00,118.943,118.947,118.941,118.942,230600002.0
2006-12-29 03:15:00,118.958,118.96,118.943,118.948,281599998.0
2006-12-29 03:16:00,118.943,118.952,118.939,118.943,220700000.0
2006-12-29 03:17:00,118.95,118.955,118.942,118.955,411400001.0
2006-12-29 03:18:00,118.953,118.953,118.938,118.938,376600000.0
2006-12-29 03:19:00,118.942,118.949,118.94,118.947,122000002.0
2006-12-29 03:20:00,118.94,118.943,118.914,118.943,237900000.0
2006-12-29 03:21:00,118.95,118.95,118.938,118.941,189900002.0
2006-12-29 03:22:00,118.948,118.949,118.928,118.939,236200006.0
2006-12-29 03:23:00,118.945,118.958,118.945,118.952,215400002.0
2006-12-29 03:24:00,118.955,118.964,118.943,118.964,220900001.0
2006-12-29 03:25:00,118.96,118.967,118.946,118.946,134499997.0
2006-12-29 03:26:00,118.973,118.973,118.952,118.952,160399998.0
2006-12-29 03:27:00,118.957,118.971,118.957,118.966,288600003.0
2006-12-29 03:28:00,118.953,118.976,118.939,118.975,335799998.0
2006-12-29 03:29:00,118.977,118.988,118.977,118.986,61300000.0
2006-12-29 03:30:00,118.962,118.988,118.962,118.986,178800002.0
2006-12-29 03:31:00,118.99,118.995,118.975,118.982,160600000.0
2006-12-29 03:32:00,118.985,118.997,118.98,118.982,364300003.0
2006-12-29 03:33:00,118.98,118.98,118.958,118.973,260900004.0
2006-12-29 03:34:00,118.99,119.008,118.99,118.991,202600001.0
2006-12-29 03:35:00,118.982,118.993,118.982,118.985,159099998.0
2006-12-29 03:36:00,118.987,119.001,118.987,118.988,135999995.0
2006-12-29 03:37:00,118.977,118.986,118.976,118.985,111699999.0
2006-12-29 03:38:00,119.0,119.006,118.996,118.996,207700001.0
2006-12-29 03:39:00,119.004,119.005,118.987,118.999,202400000.0
2006-12-29 03:40:00,118.996,119.005,118.988,119.005,354499996.0
2006-12-29 03:41:00,119.002,119.002,118.996,118.996,100700002.0
2006-12-29 03:42:00,118.993,119.008,118.993,119.008,278800002.0
2006-12-29 03:43:00,119.008,119.008,118.99,118.996,187399995.0
2006-12-29 03:44:00,119.001,119.001,118.986,118.998,260800006.0
2006-12-29 03:45:00,119.003,119.009,118.989,118.989,186799997.0
2006-12-29 03:46:00,118.985,118.991,118.956,118.973,276600003.0
2006-12-29 03:47:00,118.984,118.984,118.975,118.975,216399994.0
2006-12-29 03:48:00,118.969,118.999,118.969,118.999,186600003.0
2006-12-29 03:49:00,119.002,119.002,118.988,118.988,148800000.0
2006-12-29 03:50:00,118.994,118.994,118.983,118.988,148700000.0
2006-12-29 03:51:00,118.993,119.002,118.98,118.996,179200004.0
2006-12-29 03:52:00,118.974,118.99,118.965,118.989,334599999.0
2006-12-29 03:53:00,118.995,119.002,118.979,118.979,134699999.0
2006-12-29 03:54:00,118.977,118.994,118.977,118.994,291000001.0
2006-12-29 03:55:00,118.994,118.997,118.987,118.997,342299995.0
2006-12-29 03:56:00,119.002,119.013,119.002,119.013,104500000.0
2006-12-29 03:57:00,119.007,119.022,119.005,119.012,336300002.0
2006-12-29 03:58:00,119.016,119.018,119.009,119.015,237600000.0
2006-12-29 03:59:00,119.009,119.015,119.003,119.005,182800003.0
2006-12-29 04:00:00,118.999,119.026,118.99,119.013,344099999.0
2006-12-29 04:01:00,119.012,119.022,118.991,119.013,247399999.0
2006-12-29 04:02:00,119.013,119.017,119.013,119.017,46899998.0
2006-12-29 04:03:00,118.993,119.02,118.991,119.01,214999999.0
2006-12-29 04:04:00,118.998,119.001,118.984,118.989,344600002.0
2006-12-29 04:05:00,119.01,119.015,118.991,119.005,238399993.0
2006-12-29 04:06:00,119.02,119.025,119.003,119.015,259400005.0
2006-12-29 04:07:00,119.006,119.022,118.99,119.011,297000007.0
2006-12-29 04:08:00,119.015,119.021,118.993,118.997,303200003.0
2006-12-29 04:09:00,118.997,118.999,118.987,118.995,231800005.0
2006-12-29 04:10:00,118.987,118.997,118.98,118.996,204299997.0
2006-12-29 04:11:00,118.983,118.993,118.974,118.991,120600001.0
2006-12-29 04:12:00,118.998,118.999,118.966,118.974,320000004.0
2006-12-29 04:13:00,118.976,118.991,118.964,118.991,334600005.0
2006-12-29 04:14:00,118.991,118.991,118.974,118.984,181500003.0
2006-12-29 04:15:00,118.99,118.99,118.972,118.982,344099998.0
2006-12-29 04:16:00,118.978,118.99,118.978,118.982,238700001.0
2006-12-29 04:17:00,118.983,118.99,118.974,118.983,281200003.0
2006-12-29 04:18:00,118.974,118.978,118.967,118.976,187400000.0
2006-12-29 04:19:00,118.98,118.991,118.979,118.987,222400005.0
2006-12-29 04:20:00,118.982,118.99,118.965,118.971,188600001.0
2006-12-29 04:21:00,118.984,118.992,118.963,118.992,319800007.0
2006-12-29 04:22:00,118.993,118.993,118.984,118.988,313699999.0
2006-12-29 04:23:00,118.976,118.981,118.971,118.973,152700000.0
2006-12-29 04:24:00,118.961,118.979,118.955,118.979,193399997.0
2006-12-29 04:25:00,118.971,118.972,118.948,118.972,158800002.0
2006-12-29 04:26:00,118.969,118.99,118.969,118.99,400199996.0
2006-12-29 04:27:00,118.988,118.991,118.984,118.989,456100003.0
2006-12-29 04:28:00,118.991,118.995,118.986,118.986,259499998.0
2006-12-29 04:29:00,118.992,119.0,118.988,118.993,169299998.0
2006-12-29 04:30:00,118.998,119.005,118.994,119.0,260900003.0
2006-12-29 04:31:00,119.003,119.008,118.989,118.995,307599997.0
2006-12-29 04:32:00,118.976,118.994,118.976,118.989,154700002.0
2006-12-29 04:33:00,118.988,119.004,118.988,118.998,197799999.0
2006-12-29 04:34:00,118.987,119.001,118.986,119.001,229500004.0
2006-12-29 04:35:00,118.998,119.009,118.984,119.006,230099998.0
2006-12-29 04:36:00,118.98,119.005,118.974,119.005,217999996.0
2006-12-29 04:37:00,118.993,119.004,118.986,119.0,210799999.0
2006-12-29 04:38:00,119.008,119.008,118.989,118.994,228199998.0
2006-12-29 04:39:00,118.998,119.004,118.998,119.001,131299999.0
2006-12-29 04:40:00,118.994,118.996,118.987,118.988,248799999.0
2006-12-29 04:41:00,118.983,118.994,118.973,118.994,299300010.0
2006-12-29 04:42:00,119.003,119.011,118.995,119.0,117899999.0
2006-12-29 04:43:00,118.997,119.001,118.988,118.99,290699997.0
2006-12-29 04:44:00,118.994,118.998,118.992,118.995,213400002.0
2006-12-29 04:45:00,119.0,119.005,118.982,118.998,151499999.0
2006-12-29 04:46:00,118.996,119.004,118.992,118.998,275000000.0
2006-12-29 04:47:00,118.998,119.0,118.979,119.0,193700007.0
2006-12-29 04:48:00,118.998,118.998,118.969,118.991,128299997.0
2006-12-29 04:49:00,118.993,118.993,118.98,118.988,242399996.0
2006-12-29 04:50:00,118.992,119.0,118.975,118.983,416799996.0
2006-12-29 04:51:00,118.986,118.99,118.977,118.99,227500000.0
2006-12-29 04:52:00,118.987,118.999,118.986,118.991,228399999.0
2006-12-29 04:53:00,118.995,119.001,118.988,118.988,243899999.0
2006-12-29 04:54:00,118.997,118.997,118.976,118.991,224800001.0
2006-12-29 04:55:00,118.992,118.993,118.983,118.993,131899999.0
2006-12-29 04:56:00,118.984,118.996,118.984,118.991,98299999.0
2006-12-29 04:57:00,118.981,118.993,118.978,118.993,124499999.0
2006-12-29 04:58:00,119.0,119.001,118.976,118.989,334100002.0
2006-12-29 04:59:00,119.001,119.006,118.987,118.987,392700001.0
2006-12-29 05:00:00,118.984,119.001,118.974,119.001,293899995.0
2006-12-29 05:01:00,118.996,119.007,118.989,119.003,132099998.0
2006-12-29 05:02:00,119.003,119.016,119.003,119.009,251500009.0
2006-12-29 05:03:00,119.007,119.007,118.989,119.0,287399996.0
2006-12-29 05:04:00,118.99,119.007,118.985,118.998,263600001.0
2006-12-29 05:05:00,119.006,119.018,119.003,119.003,241000000.0
2006-12-29 05:06:00,118.998,119.009,118.979,118.996,310300006.0
2006-12-29 05:07:00,118.994,119.006,118.975,119.006,262700003.0
2006-12-29 05:08:00,118.98,119.011,118.971,119.01,219199996.0
2006-12-29 05:09:00,119.004,119.013,119.0,119.013,361299999.0
2006-12-29 05:10:00,118.992,119.013,118.992,119.009,313899999.0
2006-12-29 05:11:00,118.997,119.006,118.988,119.003,209799998.0
2006-12-29 05:12:00,118.99,118.99,118.975,118.99,293000002.0
2006-12-29 05:13:00,118.997,119.0,118.985,119.0,37000000.0
2006-12-29 05:14:00,119.008,119.01,119.0,119.003,275400008.0
2006-12-29 05:15:00,118.993,119.005,118.99,119.005,289399993.0
2006-12-29 05:16:00,118.995,118.995,118.987,118.995,332500002.0
2006-12-29 05:17:00,118.994,119.0,118.986,118.997,154300002.0
2006-12-29 05:18:00,118.986,118.994,118.973,118.985,343900001.0
2006-12-29 05:19:00,118.984,118.996,118.974,118.99,215700000.0
2006-12-29 05:20:00,119.006,119.009,118.985,118.985,237599995.0
2006-12-29 05:21:00,118.994,119.003,118.992,118.997,425299998.0
2006-12-29 05:22:00,118.992,118.994,118.979,118.994,252600002.0
2006-12-29 05:23:00,118.985,118.995,118.981,118.993,233000001.0
2006-12-29 05:24:00,119.0,119.0,118.977,118.988,302900005.0
2006-12-29 05:25:00,118.987,118.99,118.975,118.983,359199996.0
2006-12-29 05:26:00,118.975,118.991,118.962,118.982,96699999.0
2006-12-29 05:27:00,119.0,119.003,118.975,118.984,284899998.0
2006-12-29 05:28:00,118.975,118.998,118.975,118.991,154599995.0
2006-12-29 05:29:00,119.0,119.007,118.99,118.99,276100001.0
2006-12-29 05:30:00,118.978,118.993,118.964,118.988,185500000.0
2006-12-29 05:31:00,118.986,118.986,118.977,118.98,131100001.0
2006-12-29 05:32:00,118.974,119.009,118.974,118.985,398000004.0
2006-12-29 05:33:00,118.989,119.001,118.977,119.001,297500000.0
2006-12-29 05:34:00,119.002,119.008,118.965,118.988,344199998.0
2006-12-29 05:35:00,118.989,118.999,118.988,118.99,226800000.0
2006-12-29 05:36:00,118.988,119.003,118.979,118.991,288099999.0
2006-12-29 05:37:00,118.985,118.997,118.98,118.98,220800002.0
2006-12-29 05:38:00,118.988,118.989,118.963,118.979,262900002.0
2006-12-29 05:39:00,118.978,118.984,118.966,118.966,385400005.0
2006-12-29 05:40:00,118.98,118.982,118.96,118.979,223399997.0
2006-12-29 05:41:00,118.976,118.981,118.967,118.967,420200000.0
2006-12-29 05:42:00,118.96,118.975,118.944,118.971,159300001.0
2006-12-29 05:43:00,118.972,118.972,118.961,118.965,301099998.0
2006-12-29 05:44:00,118.956,118.962,118.942,118.962,275399996.0
2006-12-29 05:45:00,118.968,118.979,118.956,118.979,74900001.0
2006-12-29 05:46:00,118.953,118.982,118.948,118.978,258599999.0
2006-12-29 05:47:00,118.968,118.973,118.966,118.973,152999999.0
2006-12-29 05:48:00,118.97,118.986,118.968,118.97,164700003.0
2006-12-29 05:49:00,118.965,118.97,118.952,118.952,294799997.0
2006-12-29 05:50:00,118.962,118.967,118.932,118.947,236199998.0
2006-12-29 05:51:00,118.957,118.966,118.957,118.96,262100004.0
2006-12-29 05:52:00,118.956,118.974,118.953,118.968,290799997.0
2006-12-29 05:53:00,118.955,118.971,118.955,118.955,217300006.0
2006-12-29 05:54:00,118.97,118.982,118.963,118.982,373700002.0
2006-12-29 05:55:00,118.972,118.987,118.957,118.977,405599999.0
2006-12-29 05:56:00,118.972,118.989,118.965,118.975,300199998.0
2006-12-29 05:57:00,118.973,118.993,118.965,118.991,100699999.0
2006-12-29 05:58:00,118.973,118.997,118.966,118.987,290900004.0
2006-12-29 05:59:00,118.962,118.981,118.951,118.981,207399996.0
2006-12-29 06:00:00,118.982,118.996,118.969,118.987,222399996.0
2006-12-29 06:01:00,118.976,118.976,118.956,118.956,104199999.0
2006-12-29 06:02:00,118.959,118.98,118.959,118.975,231600003.0
2006-12-29 06:03:00,118.967,118.972,118.963,118.972,113000001.0
2006-12-29 06:04:00,118.966,118.968,118.959,118.968,308300003.0
2006-12-29 06:05:00,118.973,118.973,118.963,118.971,126599996.0
2006-12-29 06:06:00,118.967,118.982,118.955,118.979,205399997.0
2006-12-29 06:07:00,118.971,118.971,118.958,118.958,295599998.0
2006-12-29 06:08:00,118.967,118.973,118.962,118.967,280300001.0
2006-12-29 06:09:00,118.97,118.978,118.957,118.973,283500001.0
2006-12-29 06:10:00,118.986,118.989,118.946,118.969,315700000.0
2006-12-29 06:11:00,118.946,118.958,118.946,118.958,262300002.0
2006-12-29 06:12:00,118.955,118.965,118.955,118.965,196699999.0
2006-12-29 06:13:00,118.959,118.964,118.952,118.952,111500001.0
2006-12-29 06:14:00,118.953,118.964,118.942,118.952,378499999.0
2006-12-29 06:15:00,118.952,118.952,118.925,118.942,282599999.0
2006-12-29 06:16:00,118.959,118.966,118.951,118.966,148399997.0
2006-12-29 06:17:00,118.951,118.951,118.924,118.935,145800002.0
2006-12-29 06:18:00,118.936,118.941,118.896,118.896,171000003.0
2006-12-29 06:19:00,118.901,118.915,118.898,118.915,201100002.0
2006-12-29 06:20:00,118.922,118.939,118.922,118.935,178500001.0
2006-12-29 06:21:00,118.931,118.94,118.93,118.935,327900002.0
2006-12-29 06:22:00,118.936,118.939,118.934,118.938,79200000.0
2006-12-29 06:23:00,118.933,118.933,118.907,118.915,214599997.0
2006-12-29 06:24:00,118.911,118.923,118.911,118.923,368499997.0
2006-12-29 06:25:00,118.92,118.927,118.912,118.918,316100002.0
2006-12-29 06:26:00,118.919,118.932,118.917,118.917,398300001.0
2006-12-29 06:27:00,118.923,118.932,118.913,118.932,199100001.0
2006-12-29 06:28:00,118.932,118.937,118.92,118.92,68000000.0
2006-12-29 06:29:00,118.912,118.921,118.907,118.907,268499998.0
2006-12-29 06:30:00,118.906,118.922,118.906,118.922,244099997.0
2006-12-29 06:31:00,118.915,118.924,118.915,118.92,242099998.0
2006-12-29 06:32:00,118.92,118.936,118.909,118.936,291999994.0
2006-12-29 06:33:00,118.921,118.938,118.921,118.93,229800000.0
2006-12-29 06:34:00,118.938,118.951,118.932,118.938,268499999.0
2006-12-29 06:35:00,118.945,118.947,118.938,118.94,135099996.0
2006-12-29 06:36:00,118.938,118.938,118.931,118.931,69200002.0
2006-12-29 06:37:00,118.943,118.95,118.912,118.912,153600002.0
2006-12-29 06:38:00,118.937,118.94,118.893,118.922,419900000.0
2006-12-29 06:39:00,118.938,118.939,118.915,118.928,204500001.0
2006-12-29 06:40:00,118.928,118.943,118.914,118.938,151499998.0
2006-12-29 06:41:00,118.933,118.933,118.921,118.921,174200003.0
2006-12-29 06:42:00,118.93,118.946,118.915,118.945,259500005.0
2006-12-29 06:43:00,118.926,118.945,118.919,118.94,351099996.0
2006-12-29 06:44:00,118.947,118.947,118.914,118.937,368700004.0
2006-12-29 06:45:00,118.937,118.946,118.925,118.932,173999999.0
2006-12-29 06:46:00,118.942,118.942,118.933,118.941,235200003.0
2006-12-29 06:47:00,118.947,118.947,118.924,118.938,267899998.0
2006-12-29 06:48:00,118.933,118.946,118.929,118.946,191799998.0
2006-12-29 06:49:00,118.93,118.938,118.918,118.934,222700000.0
2006-12-29 06:50:00,118.94,118.94,118.914,118.927,313200003.0
2006-12-29 06:51:00,118.937,118.937,118.912,118.923,233300006.0
2006-12-29 06:52:00,118.935,118.938,118.925,118.935,206000003.0
2006-12-29 06:53:00,118.923,118.936,118.911,118.933,156600000.0
2006-12-29 06:54:00,118.923,118.93,118.912,118.93,206400004.0
2006-12-29 06:55:00,118.932,118.946,118.909,118.946,217800000.0
2006-12-29 06:56:00,118.937,118.937,118.91,118.924,359900002.0
2006-12-29 06:57:00,118.918,118.94,118.902,118.93,266399999.0
2006-12-29 06:58:00,118.929,118.934,118.927,118.932,268599996.0
2006-12-29 06:59:00,118.934,118.934,118.923,118.926,242300003.0
2006-12-29 07:00:00,118.916,118.928,118.915,118.928,94300001.0
2006-12-29 07:01:00,118.928,118.928,118.893,118.905,207599997.0
2006-12-29 07:02:00,118.91,118.918,118.9,118.918,197200001.0
2006-12-29 07:03:00,118.922,118.93,118.897,118.913,504400008.0
2006-12-29 07:04:00,118.914,118.918,118.9,118.915,349500005.0
2006-12-29 07:05:00,118.911,118.926,118.896,118.9,186999997.0
2006-12-29 07:06:00,118.919,118.919,118.901,118.908,194799998.0
2006-12-29 07:07:00,118.916,118.922,118.906,118.922,221000004.0
2006-12-29 07:08:00,118.908,118.926,118.907,118.926,190199998.0
2006-12-29 07:09:00,118.918,118.922,118.906,118.912,246499996.0
2006-12-29 07:10:00,118.917,118.925,118.911,118.911,128200001.0
2006-12-29 07:11:00,118.908,118.912,118.894,118.911,137400001.0
2006-12-29 07:12:00,118.917,118.917,118.895,118.901,159800001.0
2006-12-29 07:13:00,118.917,118.917,118.893,118.91,349299998.0
2006-12-29 07:14:00,118.908,118.926,118.897,118.913,268799999.0
2006-12-29 07:15:00,118.91,118.923,118.9,118.923,222299997.0
2006-12-29 07:16:00,118.918,118.927,118.914,118.914,319000003.0
2006-12-29 07:17:00,118.919,118.925,118.909,118.917,195099999.0
2006-12-29 07:18:00,118.917,118.917,118.893,118.906,283899995.0
2006-12-29 07:19:00,118.905,118.913,118.905,118.913,136599998.0
2006-12-29 07:20:00,118.91,118.916,118.901,118.908,274700001.0
2006-12-29 07:21:00,118.891,118.904,118.882,118.898,123200002.0
2006-12-29 07:22:00,118.892,118.917,118.886,118.915,304200004.0
2006-12-29 07:23:00,118.896,118.899,118.893,118.899,206199998.0
2006-12-29 07:24:00,118.902,118.914,118.897,118.908,251700004.0
2006-12-29 07:25:00,118.902,118.913,118.889,118.913,215400001.0
2006-12-29 07:26:00,118.908,118.917,118.904,118.911,180200004.0
2006-12-29 07:27:00,118.913,118.919,118.896,118.904,279499996.0
2006-12-29 07:28:00,118.92,118.925,118.903,118.911,189800002.0
2006-12-29 07:29:00,118.921,118.933,118.915,118.933,151399997.0
2006-12-29 07:30:00,118.918,118.921,118.907,118.907,191100003.0
2006-12-29 07:31:00,118.922,118.925,118.9,118.911,284700003.0
2006-12-29 07:32:00,118.926,118.932,118.904,118.932,213000006.0
2006-12-29 07:33:00,118.914,118.914,118.882,118.884,202799998.0
2006-12-29 07:34:00,118.885,118.899,118.885,118.895,309800006.0
2006-12-29 07:35:00,118.891,118.899,118.888,118.896,127599999.0
2006-12-29 07:36:00,118.9,118.9,118.886,118.895,241899995.0
2006-12-29 07:37:00,118.895,118.901,118.888,118.888,144600001.0
2006-12-29 07:38:00,118.871,118.879,118.863,118.879,127999997.0
2006-12-29 07:39:00,118.874,118.875,118.847,118.851,260200002.0
2006-12-29 07:40:00,118.851,118.857,118.845,118.847,243599999.0
2006-12-29 07:41:00,118.845,118.851,118.829,118.851,159600002.0
2006-12-29 07:42:00,118.848,118.849,118.826,118.826,340399996.0
2006-12-29 07:43:00,118.832,118.832,118.827,118.829,71600001.0
2006-12-29 07:44:00,118.797,118.831,118.796,118.827,184100001.0
2006-12-29 07:45:00,118.812,118.825,118.791,118.825,285999996.0
2006-12-29 07:46:00,118.822,118.822,118.798,118.801,189200004.0
2006-12-29 07:47:00,118.826,118.826,118.807,118.816,156099998.0
2006-12-29 07:48:00,118.815,118.815,118.774,118.799,259300001.0
2006-12-29 07:49:00,118.817,118.817,118.808,118.815,194099999.0
2006-12-29 07:50:00,118.8,118.8,118.776,118.776,236400004.0
2006-12-29 07:51:00,118.79,118.79,118.773,118.784,262000002.0
2006-12-29 07:52:00,118.779,118.782,118.775,118.777,285699999.0
2006-12-29 07:53:00,118.77,118.77,118.742,118.742,291700005.0
2006-12-29 07:54:00,118.745,118.754,118.739,118.742,321300002.0
2006-12-29 07:55:00,118.747,118.763,118.735,118.763,246999997.0
2006-12-29 07:56:00,118.781,118.797,118.773,118.796,390899993.0
2006-12-29 07:57:00,118.797,118.8,118.78,118.788,425700010.0
2006-12-29 07:58:00,118.775,118.78,118.767,118.777,170400001.0
2006-12-29 07:59:00,118.779,118.79,118.778,118.79,191700001.0
2006-12-29 08:00:00,118.777,118.788,118.755,118.755,131199998.0
2006-12-29 08:01:00,118.751,118.76,118.743,118.75,161699999.0
2006-12-29 08:02:00,118.74,118.74,118.727,118.735,183499998.0
2006-12-29 08:03:00,118.75,118.755,118.742,118.755,223299999.0
2006-12-29 08:04:00,118.758,118.765,118.754,118.76,142699999.0
2006-12-29 08:05:00,118.765,118.771,118.745,118.745,250300004.0
2006-12-29 08:06:00,118.746,118.78,118.746,118.779,210800007.0
2006-12-29 08:07:00,118.788,118.813,118.783,118.808,278200004.0
2006-12-29 08:08:00,118.813,118.815,118.804,118.807,178699999.0
2006-12-29 08:09:00,118.808,118.82,118.808,118.815,194800004.0
2006-12-29 08:10:00,118.811,118.828,118.811,118.828,284300000.0
2006-12-29 08:11:00,118.825,118.832,118.808,118.82,338300000.0
2006-12-29 08:12:00,118.822,118.831,118.805,118.831,220999997.0
2006-12-29 08:13:00,118.818,118.838,118.812,118.836,160200000.0
2006-12-29 08:14:00,118.83,118.839,118.83,118.837,154299998.0
2006-12-29 08:15:00,118.85,118.853,118.832,118.839,272200002.0
2006-12-29 08:16:00,118.842,118.853,118.842,118.853,194399999.0
2006-12-29 08:17:00,118.859,118.868,118.85,118.862,318200007.0
2006-12-29 08:18:00,118.877,118.877,118.869,118.874,224399999.0
2006-12-29 08:19:00,118.865,118.865,118.862,118.862,248700004.0
2006-12-29 08:20:00,118.848,118.856,118.832,118.853,206899997.0
2006-12-29 08:21:00,118.845,118.866,118.84,118.866,201799999.0
2006-12-29 08:22:00,118.867,118.879,118.865,118.865,194300002.0
2006-12-29 08:23:00,118.878,118.88,118.861,118.872,268800002.0
2006-12-29 08:24:00,118.872,118.879,118.865,118.87,380100001.0
2006-12-29 08:25:00,118.87,118.892,118.866,118.873,123000000.0
2006-12-29 08:26:00,118.863,118.872,118.854,118.87,196399997.0
2006-12-29 08:27:00,118.871,118.871,118.855,118.865,284400007.0
2006-12-29 08:28:00,118.851,118.86,118.84,118.854,224099999.0
2006-12-29 08:29:00,118.846,118.846,118.817,118.82,185800002.0
2006-12-29 08:30:00,118.82,118.845,118.82,118.845,79099998.0
2006-12-29 08:31:00,118.867,118.872,118.854,118.86,431299997.0
2006-12-29 08:32:00,118.845,118.851,118.83,118.845,228399999.0
2006-12-29 08:33:00,118.857,118.857,118.831,118.842,202699998.0
2006-12-29 08:34:00,118.85,118.85,118.811,118.841,250099999.0
2006-12-29 08:35:00,118.863,118.863,118.856,118.857,200200001.0
2006-12-29 08:36:00,118.845,118.865,118.845,118.853,266000001.0
2006-12-29 08:37:00,118.843,118.857,118.835,118.846,303900002.0
2006-12-29 08:38:00,118.83,118.842,118.819,118.842,69600000.0
2006-12-29 08:39:00,118.835,118.854,118.831,118.833,358600000.0
2006-12-29 08:40:00,118.833,118.833,118.824,118.833,313700003.0
2006-12-29 08:41:00,118.835,118.849,118.821,118.846,444899995.0
2006-12-29 08:42:00,118.86,118.871,118.85,118.861,262600002.0
2006-12-29 08:43:00,118.874,118.881,118.849,118.86,233899996.0
2006-12-29 08:44:00,118.865,118.872,118.852,118.865,242300005.0
2006-12-29 08:45:00,118.87,118.873,118.845,118.849,337399996.0
2006-12-29 08:46:00,118.842,118.842,118.826,118.842,208799995.0
2006-12-29 08:47:00,118.852,118.858,118.844,118.849,265699999.0
2006-12-29 08:48:00,118.837,118.85,118.827,118.842,422899999.0
2006-12-29 08:49:00,118.842,118.849,118.83,118.83,264700001.0
2006-12-29 08:50:00,118.82,118.83,118.809,118.815,332899994.0
2006-12-29 08:51:00,118.828,118.828,118.8,118.809,435900001.0
2006-12-29 08:52:00,118.808,118.808,118.772,118.803,259700006.0
2006-12-29 08:53:00,118.802,118.808,118.796,118.805,148499999.0
2006-12-29 08:54:00,118.806,118.806,118.781,118.79,319200006.0
2006-12-29 08:55:00,118.802,118.817,118.777,118.785,303800000.0
2006-12-29 08:56:00,118.797,118.805,118.782,118.787,266600007.0
2006-12-29 08:57:00,118.794,118.802,118.783,118.79,172800000.0
2006-12-29 08:58:00,118.801,118.812,118.778,118.787,313100004.0
2006-12-29 08:59:00,118.778,118.787,118.766,118.77,219999999.0
2006-12-29 09:00:00,118.769,118.781,118.765,118.765,205800002.0
2006-12-29 09:01:00,118.77,118.776,118.758,118.77,341100002.0
2006-12-29 09:02:00,118.771,118.785,118.769,118.785,224399998.0
2006-12-29 09:03:00,118.795,118.805,118.769,118.786,388600000.0
2006-12-29 09:04:00,118.793,118.807,118.784,118.801,85400002.0
2006-12-29 09:05:00,118.796,118.796,118.778,118.779,122700001.0
2006-12-29 09:06:00,118.768,118.783,118.768,118.775,267400003.0
2006-12-29 09:07:00,118.786,118.789,118.767,118.767,169000000.0
2006-12-29 09:08:00,118.781,118.781,118.768,118.768,201100000.0
2006-12-29 09:09:00,118.778,118.778,118.747,118.77,346299997.0
2006-12-29 09:10:00,118.758,118.776,118.748,118.766,394099992.0
2006-12-29 09:11:00,118.758,118.763,118.747,118.758,132000003.0
2006-12-29 09:12:00,118.759,118.779,118.759,118.76,463800009.0
2006-12-29 09:13:00,118.748,118.759,118.734,118.737,341499993.0
2006-12-29 09:14:00,118.73,118.738,118.72,118.737,223300002.0
2006-12-29 09:15:00,118.733,118.756,118.726,118.74,306999997.0
2006-12-29 09:16:00,118.74,118.74,118.703,118.735,234500002.0
2006-12-29 09:17:00,118.74,118.77,118.74,118.77,131300000.0
2006-12-29 09:18:00,118.773,118.773,118.763,118.768,414999990.0
2006-12-29 09:19:00,118.78,118.787,118.758,118.758,213500002.0
2006-12-29 09:20:00,118.751,118.756,118.741,118.75,280600002.0
2006-12-29 09:21:00,118.752,118.758,118.734,118.734,235599997.0
2006-12-29 09:22:00,118.735,118.752,118.729,118.75,390899990.0
2006-12-29 09:23:00,118.738,118.758,118.704,118.758,225100000.0
2006-12-29 09:24:00,118.765,118.772,118.753,118.771,203899997.0
2006-12-29 09:25:00,118.759,118.759,118.715,118.759,312399998.0
2006-12-29 09:26:00,118.773,118.773,118.763,118.763,309799999.0
2006-12-29 09:27:00,118.763,118.775,118.755,118.775,176200002.0
2006-12-29 09:28:00,118.777,118.789,118.765,118.785,235400003.0
2006-12-29 09:29:00,118.783,118.797,118.777,118.777,183900005.0
2006-12-29 09:30:00,118.774,118.789,118.76,118.784,280200001.0
2006-12-29 09:31:00,118.778,118.79,118.753,118.788,202000002.0
2006-12-29 09:32:00,118.737,118.802,118.737,118.797,169700002.0
2006-12-29 09:33:00,118.785,118.804,118.785,118.797,285299998.0
2006-12-29 09:34:00,118.788,118.79,118.768,118.79,228300000.0
2006-12-29 09:35:00,118.8,118.8,118.778,118.783,127199999.0
2006-12-29 09:36:00,118.787,118.787,118.779,118.781,237200001.0
2006-12-29 09:37:00,118.785,118.805,118.77,118.799,234600001.0
2006-12-29 09:38:00,118.791,118.793,118.77,118.793,182700000.0
2006-12-29 09:39:00,118.799,118.799,118.774,118.774,188500000.0
2006-12-29 09:40:00,118.797,118.797,118.786,118.789,274200001.0
2006-12-29 09:41:00,118.784,118.855,118.784,118.855,268999999.0
2006-12-29 09:42:00,118.83,118.83,118.818,118.818,138899996.0
2006-12-29 09:43:00,118.806,118.828,118.78,118.828,195100002.0
2006-12-29 09:44:00,118.834,118.842,118.83,118.83,138699997.0
2006-12-29 09:45:00,118.829,118.838,118.808,118.837,137300002.0
2006-12-29 09:46:00,118.858,118.858,118.822,118.825,181600003.0
2006-12-29 09:47:00,118.825,118.835,118.815,118.827,367999995.0
2006-12-29 09:48:00,118.806,118.826,118.803,118.821,302700005.0
2006-12-29 09:49:00,118.807,118.814,118.8,118.814,341700002.0
2006-12-29 09:50:00,118.82,118.852,118.82,118.848,187699993.0
2006-12-29 09:51:00,118.838,118.839,118.822,118.839,255999999.0
2006-12-29 09:52:00,118.84,118.842,118.816,118.842,152599999.0
2006-12-29 09:53:00,118.852,118.855,118.831,118.831,339499994.0
2006-12-29 09:54:00,118.849,118.854,118.833,118.833,196300004.0
2006-12-29 09:55:00,118.837,118.844,118.821,118.835,369300004.0
2006-12-29 09:56:00,118.841,118.863,118.839,118.858,181200002.0
2006-12-29 09:57:00,118.857,118.87,118.844,118.863,187300000.0
2006-12-29 09:58:00,118.873,118.887,118.873,118.887,231699997.0
2006-12-29 09:59:00,118.886,118.908,118.886,118.895,309399998.0
2006-12-29 10:00:00,118.899,118.928,118.899,118.911,361999995.0
2006-12-29 10:01:00,118.916,118.926,118.9,118.9,364399996.0
2006-12-29 10:02:00,118.898,118.898,118.875,118.891,110999998.0
2006-12-29 10:03:00,118.896,118.897,118.887,118.887,153200005.0
2006-12-29 10:04:00,118.89,118.902,118.883,118.894,131500002.0
2006-12-29 10:05:00,118.897,118.897,118.885,118.89,264599999.0
2006-12-29 10:06:00,118.898,118.906,118.884,118.888,232199995.0
2006-12-29 10:07:00,118.894,118.925,118.894,118.913,226900001.0
2006-12-29 10:08:00,118.917,118.926,118.903,118.907,307299998.0
2006-12-29 10:09:00,118.928,118.928,118.897,118.901,262200008.0
2006-12-29 10:10:00,118.91,118.915,118.892,118.91,333300001.0
2006-12-29 10:11:00,118.916,118.925,118.908,118.914,278799999.0
2006-12-29 10:12:00,118.905,118.934,118.901,118.93,253299996.0
2006-12-29 10:13:00,118.914,118.92,118.913,118.92,284700008.0
2006-12-29 10:14:00,118.922,118.93,118.894,118.928,291199998.0
2006-12-29 10:15:00,118.93,118.934,118.907,118.93,280299999.0
2006-12-29 10:16:00,118.93,118.93,118.901,118.923,393900000.0
2006-12-29 10:17:00,118.928,118.928,118.911,118.917,281899995.0
2006-12-29 10:18:00,118.927,118.933,118.906,118.928,186300000.0
2006-12-29 10:19:00,118.924,118.947,118.924,118.928,266800003.0
2006-12-29 10:20:00,118.941,118.949,118.923,118.949,253399997.0
2006-12-29 10:21:00,118.957,118.957,118.935,118.943,335599996.0
2006-12-29 10:22:00,118.938,118.956,118.938,118.946,201799999.0
2006-12-29 10:23:00,118.944,118.946,118.925,118.935,254700003.0
2006-12-29 10:24:00,118.918,118.937,118.905,118.928,357999995.0
2006-12-29 10:25:00,118.928,118.934,118.901,118.916,303099996.0
2006-12-29 10:26:00,118.898,118.925,118.885,118.92,220300006.0
2006-12-29 10:27:00,118.912,118.912,118.902,118.908,85300000.0
2006-12-29 10:28:00,118.911,118.911,118.892,118.907,149600004.0
2006-12-29 10:29:00,118.9,118.9,118.886,118.891,370900002.0
2006-12-29 10:30:00,118.892,118.892,118.874,118.884,131599998.0
2006-12-29 10:31:00,118.89,118.898,118.88,118.896,162600002.0
2006-12-29 10:32:00,118.891,118.891,118.88,118.885,272900000.0
2006-12-29 10:33:00,118.882,118.889,118.87,118.875,195099999.0
2006-12-29 10:34:00,118.884,118.898,118.868,118.879,183300007.0
2006-12-29 10:35:00,118.886,118.903,118.879,118.896,234000000.0
2006-12-29 10:36:00,118.897,118.902,118.887,118.887,188899998.0
2006-12-29 10:37:00,118.893,118.893,118.882,118.892,339699997.0
2006-12-29 10:38:00,118.892,118.899,118.879,118.889,216100008.0
2006-12-29 10:39:00,118.893,118.912,118.89,118.912,203999996.0
2006-12-29 10:40:00,118.908,118.908,118.902,118.902,85299997.0
2006-12-29 10:41:00,118.891,118.902,118.883,118.893,182699999.0
2006-12-29 10:42:00,118.897,118.897,118.869,118.882,194100003.0
2006-12-29 10:43:00,118.87,118.895,118.866,118.883,301700002.0
2006-12-29 10:44:00,118.876,118.894,118.867,118.869,262899998.0
2006-12-29 10:45:00,118.874,118.883,118.867,118.878,263299997.0
2006-12-29 10:46:00,118.89,118.914,118.89,118.91,120499999.0
2006-12-29 10:47:00,118.915,118.915,118.903,118.911,350600003.0
2006-12-29 10:48:00,118.923,118.923,118.862,118.905,312299995.0
2006-12-29 10:49:00,118.915,118.917,118.895,118.9,277200001.0
2006-12-29 10:50:00,118.904,118.911,118.902,118.902,250699998.0
2006-12-29 10:51:00,118.902,118.921,118.902,118.921,347399997.0
2006-12-29 10:52:00,118.923,118.923,118.897,118.902,200199999.0
2006-12-29 10:53:00,118.901,118.917,118.9,118.917,60800000.0
2006-12-29 10:54:00,118.911,118.917,118.893,118.913,214000001.0
2006-12-29 10:55:00,118.912,118.918,118.884,118.897,266900001.0
2006-12-29 10:56:00,118.902,118.909,118.877,118.89,188099999.0
2006-12-29 10:57:00,118.886,118.886,118.87,118.87,210699999.0
2006-12-29 10:58:00,118.869,118.877,118.869,118.873,162999998.0
2006-12-29 10:59:00,118.865,118.866,118.848,118.866,136399998.0
2006-12-29 11:00:00,118.881,118.892,118.876,118.892,192900002.0
2006-12-29 11:01:00,118.877,118.914,118.874,118.908,137099998.0
2006-12-29 11:02:00,118.909,118.917,118.905,118.905,262399995.0
2006-12-29 11:03:00,118.894,118.911,118.894,118.905,421199997.0
2006-12-29 11:04:00,118.919,118.932,118.918,118.928,211000002.0
2006-12-29 11:05:00,118.933,118.946,118.921,118.929,410000000.0
2006-12-29 11:06:00,118.942,118.956,118.94,118.952,203200000.0
2006-12-29 11:07:00,118.949,118.958,118.941,118.949,326600003.0
2006-12-29 11:08:00,118.935,118.954,118.935,118.943,179400001.0
2006-12-29 11:09:00,118.932,118.932,118.918,118.924,345900000.0
2006-12-29 11:10:00,118.906,118.935,118.884,118.935,258700004.0
2006-12-29 11:11:00,118.925,118.925,118.905,118.92,90200000.0
2006-12-29 11:12:00,118.92,118.938,118.908,118.926,216600000.0
2006-12-29 11:13:00,118.926,118.944,118.926,118.937,150000001.0
2006-12-29 11:14:00,118.937,118.951,118.937,118.945,368500005.0
2006-12-29 11:15:00,118.924,118.937,118.914,118.937,170400000.0
2006-12-29 11:16:00,118.934,118.939,118.931,118.931,91399997.0
2006-12-29 11:17:00,118.938,118.942,118.928,118.934,249499999.0
2006-12-29 11:18:00,118.925,118.931,118.913,118.931,280000000.0
2006-12-29 11:19:00,118.926,118.926,118.895,118.905,212099999.0
2006-12-29 11:20:00,118.905,118.92,118.889,118.913,308799998.0
2006-12-29 11:21:00,118.916,118.929,118.911,118.915,293399998.0
2006-12-29 11:22:00,118.909,118.922,118.909,118.913,300400004.0
2006-12-29 11:23:00,118.911,118.911,118.901,118.911,234699999.0
2006-12-29 11:24:00,118.906,118.916,118.89,118.904,231699999.0
2006-12-29 11:25:00,118.899,118.903,118.873,118.891,328599995.0
2006-12-29 11:26:00,118.898,118.91,118.898,118.903,250199997.0
2006-12-29 11:27:00,118.913,118.923,118.907,118.92,382199997.0
2006-12-29 11:28:00,118.926,118.932,118.896,118.899,203399997.0
2006-12-29 11:29:00,118.901,118.926,118.89,118.918,118900001.0
2006-12-29 11:30:00,118.9,118.908,118.895,118.907,169900002.0
2006-12-29 11:31:00,118.913,118.917,118.893,118.901,300500005.0
2006-12-29 11:32:00,118.898,118.91,118.889,118.901,252200000.0
2006-12-29 11:33:00,118.896,118.918,118.884,118.89,372600002.0
2006-12-29 11:34:00,118.903,118.903,118.874,118.887,155999997.0
2006-12-29 11:35:00,118.888,118.902,118.874,118.891,340600002.0
2006-12-29 11:36:00,118.893,118.912,118.886,118.9,284300006.0
2006-12-29 11:37:00,118.907,118.917,118.907,118.916,206899998.0
2006-12-29 11:38:00,118.911,118.911,118.862,118.896,334899998.0
2006-12-29 11:39:00,118.91,118.92,118.903,118.92,248699998.0
2006-12-29 11:40:00,118.909,118.92,118.905,118.92,85699998.0
2006-12-29 11:41:00,118.916,118.928,118.915,118.919,235999998.0
2006-12-29 11:42:00,118.925,118.945,118.925,118.937,278000001.0
2006-12-29 11:43:00,118.943,118.948,118.93,118.93,183999999.0
2006-12-29 11:44:00,118.947,118.947,118.938,118.938,215000002.0
2006-12-29 11:45:00,118.95,118.955,118.933,118.941,345299999.0
2006-12-29 11:46:00,118.93,118.959,118.923,118.944,362000001.0
2006-12-29 11:47:00,118.94,118.949,118.925,118.937,200400001.0
2006-12-29 11:48:00,118.945,118.956,118.935,118.956,150700000.0
2006-12-29 11:49:00,118.965,118.969,118.955,118.955,237599999.0
2006-12-29 11:50:00,118.948,118.965,118.946,118.962,317100002.0
2006-12-29 11:51:00,118.943,118.96,118.935,118.94,373599994.0
2006-12-29 11:52:00,118.957,118.968,118.95,118.95,243800001.0
2006-12-29 11:53:00,118.93,118.952,118.923,118.941,197200005.0
2006-12-29 11:54:00,118.945,118.95,118.884,118.884,274800000.0
2006-12-29 11:55:00,118.93,118.952,118.927,118.952,220200002.0
2006-12-29 11:56:00,118.933,118.947,118.931,118.942,260300004.0
2006-12-29 11:57:00,118.946,118.947,118.915,118.915,140200001.0
2006-12-29 11:58:00,118.924,118.93,118.91,118.912,373200000.0
2006-12-29 11:59:00,118.917,118.932,118.917,118.923,296699996.0
2006-12-29 12:00:00,118.897,118.929,118.884,118.926,181899996.0
2006-12-29 12:01:00,118.918,118.935,118.894,118.923,213300003.0
2006-12-29 12:02:00,118.91,118.935,118.899,118.933,246500001.0
2006-12-29 12:03:00,118.928,118.928,118.91,118.91,188300002.0
2006-12-29 12:04:00,118.914,118.921,118.901,118.901,272599993.0
2006-12-29 12:05:00,118.905,118.915,118.893,118.904,107200001.0
2006-12-29 12:06:00,118.905,118.909,118.877,118.906,173100002.0
2006-12-29 12:07:00,118.905,118.911,118.886,118.905,105000002.0
2006-12-29 12:08:00,118.902,118.911,118.884,118.91,140800003.0
2006-12-29 12:09:00,118.907,118.908,118.892,118.892,140599997.0
2006-12-29 12:10:00,118.894,118.899,118.869,118.888,295199999.0
2006-12-29 12:11:00,118.899,118.911,118.893,118.9,406100005.0
2006-12-29 12:12:00,118.892,118.916,118.87,118.916,148099998.0
2006-12-29 12:13:00,118.918,118.918,118.89,118.909,208499998.0
2006-12-29 12:14:00,118.917,118.917,118.88,118.901,357500001.0
2006-12-29 12:15:00,118.909,118.92,118.886,118.897,79899998.0
2006-12-29 12:16:00,118.899,118.899,118.86,118.885,277299997.0
2006-12-29 12:17:00,118.875,118.908,118.873,118.905,285499998.0
2006-12-29 12:18:00,118.908,118.908,118.882,118.893,282899996.0
2006-12-29 12:19:00,118.877,118.907,118.877,118.895,245500002.0
2006-12-29 12:20:00,118.897,118.897,118.87,118.872,196399998.0
2006-12-29 12:21:00,118.895,118.907,118.877,118.88,170600002.0
2006-12-29 12:22:00,118.875,118.891,118.857,118.866,426800008.0
2006-12-29 12:23:00,118.865,118.865,118.829,118.86,211200005.0
2006-12-29 12:24:00,118.869,118.896,118.859,118.896,173599998.0
2006-12-29 12:25:00,118.882,118.882,118.858,118.874,199799998.0
2006-12-29 12:26:00,118.874,118.877,118.862,118.875,373499999.0
2006-12-29 12:27:00,118.869,118.869,118.838,118.863,337699993.0
2006-12-29 12:28:00,118.876,118.887,118.863,118.863,205699995.0
2006-12-29 12:29:00,118.877,118.882,118.861,118.866,157999999.0
2006-12-29 12:30:00,118.874,118.879,118.847,118.859,237899998.0
2006-12-29 12:31:00,118.877,118.885,118.866,118.868,305900000.0
2006-12-29 12:32:00,118.856,118.878,118.837,118.868,255199998.0
2006-12-29 12:33:00,118.87,118.88,118.87,118.872,226099995.0
2006-12-29 12:34:00,118.883,118.889,118.854,118.864,230500003.0
2006-12-29 12:35:00,118.868,118.877,118.854,118.876,243000002.0
2006-12-29 12:36:00,118.871,118.888,118.854,118.876,197799999.0
2006-12-29 12:37:00,118.87,118.875,118.865,118.87,242400005.0
2006-12-29 12:38:00,118.87,118.875,118.868,118.87,254199998.0
2006-12-29 12:39:00,118.868,118.875,118.859,118.871,277900003.0
2006-12-29 12:40:00,118.878,118.88,118.858,118.859,435200002.0
2006-12-29 12:41:00,118.86,118.876,118.86,118.875,107900000.0
2006-12-29 12:42:00,118.861,118.887,118.86,118.886,410400001.0
2006-12-29 12:43:00,118.874,118.874,118.855,118.862,57900000.0
2006-12-29 12:44:00,118.876,118.876,118.859,118.86,209200000.0
2006-12-29 12:45:00,118.878,118.88,118.847,118.871,250699998.0
2006-12-29 12:46:00,118.868,118.868,118.824,118.834,387500008.0
2006-12-29 12:47:00,118.838,118.85,118.832,118.84,362400007.0
2006-12-29 12:48:00,118.85,118.856,118.849,118.855,246599998.0
2006-12-29 12:49:00,118.85,118.85,118.836,118.836,272900005.0
2006-12-29 12:50:00,118.834,118.851,118.834,118.841,220800004.0
2006-12-29 12:51:00,118.843,118.851,118.839,118.844,282300005.0
2006-12-29 12:52:00,118.839,118.855,118.828,118.854,242999993.0
2006-12-29 12:53:00,118.83,118.856,118.824,118.85,535299998.0
2006-12-29 12:54:00,118.845,118.849,118.81,118.83,241000001.0
2006-12-29 12:55:00,118.85,118.865,118.828,118.844,289900003.0
2006-12-29 12:56:00,118.843,118.854,118.843,118.854,194800001.0
2006-12-29 12:57:00,118.843,118.86,118.829,118.845,227499997.0
2006-12-29 12:58:00,118.847,118.868,118.844,118.866,381199998.0
2006-12-29 12:59:00,118.863,118.873,118.847,118.862,300000005.0
2006-12-29 13:00:00,118.867,118.873,118.842,118.853,335399996.0
2006-12-29 13:01:00,118.869,118.873,118.85,118.873,325800001.0
2006-12-29 13:02:00,118.867,118.877,118.847,118.866,150299998.0
2006-12-29 13:03:00,118.859,118.874,118.853,118.874,212100003.0
2006-12-29 13:04:00,118.861,118.876,118.855,118.876,227199999.0
2006-12-29 13:05:00,118.879,118.887,118.855,118.869,347499995.0
2006-12-29 13:06:00,118.854,118.87,118.854,118.87,126299999.0
2006-12-29 13:07:00,118.866,118.875,118.861,118.866,172299998.0
2006-12-29 13:08:00,118.863,118.886,118.842,118.883,224600001.0
2006-12-29 13:09:00,118.88,118.901,118.875,118.881,315699993.0
2006-12-29 13:10:00,118.878,118.878,118.833,118.854,278299997.0
2006-12-29 13:11:00,118.877,118.89,118.865,118.879,273699999.0
2006-12-29 13:12:00,118.875,118.878,118.87,118.87,171599997.0
2006-12-29 13:13:00,118.868,118.875,118.858,118.858,176300000.0
2006-12-29 13:14:00,118.851,118.883,118.848,118.877,265699997.0
2006-12-29 13:15:00,118.873,118.88,118.85,118.861,273900004.0
2006-12-29 13:16:00,118.856,118.893,118.854,118.878,399800001.0
2006-12-29 13:17:00,118.873,118.888,118.865,118.869,272400000.0
2006-12-29 13:18:00,118.878,118.878,118.848,118.856,254399996.0
2006-12-29 13:19:00,118.858,118.873,118.839,118.873,171799999.0
2006-12-29 13:20:00,118.855,118.879,118.852,118.864,64700001.0
2006-12-29 13:21:00,118.877,118.885,118.809,118.809,202300002.0
2006-12-29 13:22:00,118.861,118.883,118.85,118.882,376799997.0
2006-12-29 13:23:00,118.86,118.882,118.853,118.875,293500000.0
2006-12-29 13:24:00,118.88,118.885,118.856,118.862,99599999.0
2006-12-29 13:25:00,118.878,118.878,118.846,118.854,176599999.0
2006-12-29 13:26:00,118.843,118.863,118.831,118.863,280699995.0
2006-12-29 13:27:00,118.856,118.859,118.844,118.859,156400001.0
2006-12-29 13:28:00,118.865,118.865,118.851,118.851,208900002.0
2006-12-29 13:29:00,118.863,118.864,118.835,118.856,242600004.0
2006-12-29 13:30:00,118.868,118.869,118.84,118.853,184599995.0
2006-12-29 13:31:00,118.872,118.872,118.859,118.86,204300005.0
2006-12-29 13:32:00,118.867,118.873,118.863,118.863,227199998.0
2006-12-29 13:33:00,118.865,118.878,118.848,118.873,229000003.0
2006-12-29 13:34:00,118.875,118.881,118.855,118.862,262199998.0
2006-12-29 13:35:00,118.866,118.87,118.851,118.857,169600001.0
2006-12-29 13:36:00,118.872,118.881,118.862,118.875,276099996.0
2006-12-29 13:37:00,118.872,118.886,118.858,118.882,216300002.0
2006-12-29 13:38:00,118.878,118.878,118.841,118.863,274599999.0
2006-12-29 13:39:00,118.898,118.898,118.844,118.854,238699996.0
2006-12-29 13:40:00,118.893,118.893,118.875,118.878,131600002.0
2006-12-29 13:41:00,118.868,118.89,118.866,118.874,195100004.0
2006-12-29 13:42:00,118.878,118.88,118.852,118.852,222200001.0
2006-12-29 13:43:00,118.87,118.873,118.828,118.848,179999999.0
2006-12-29 13:44:00,118.86,118.866,118.836,118.848,360199999.0
2006-12-29 13:45:00,118.852,118.853,118.844,118.852,217900000.0
2006-12-29 13:46:00,118.84,118.87,118.834,118.851,272899998.0
2006-12-29 13:47:00,118.845,118.859,118.824,118.859,286399992.0
2006-12-29 13:48:00,118.864,118.864,118.83,118.859,319699999.0
2006-12-29 13:49:00,118.859,118.866,118.837,118.848,289299998.0
2006-12-29 13:50:00,118.878,118.88,118.861,118.866,368600001.0
2006-12-29 13:51:00,118.858,118.869,118.847,118.859,287699996.0
2006-12-29 13:52:00,118.848,118.85,118.84,118.841,112700002.0
2006-12-29 13:53:00,118.836,118.852,118.836,118.844,144499998.0
2006-12-29 13:54:00,118.843,118.857,118.822,118.822,186300001.0
2006-12-29 13:55:00,118.86,118.861,118.824,118.832,240899995.0
2006-12-29 13:56:00,118.856,118.877,118.854,118.857,149200002.0
2006-12-29 13:57:00,118.848,118.857,118.839,118.851,229599996.0
2006-12-29 13:58:00,118.851,118.851,118.829,118.848,272600007.0
2006-12-29 13:59:00,118.86,118.863,118.823,118.83,188999999.0
2006-12-29 14:00:00,118.853,118.853,118.825,118.846,167099998.0
2006-12-29 14:01:00,118.838,118.857,118.835,118.848,159799996.0
2006-12-29 14:02:00,118.84,118.84,118.817,118.827,183100001.0
2006-12-29 14:03:00,118.828,118.828,118.817,118.821,228400004.0
2006-12-29 14:04:00,118.821,118.838,118.807,118.817,200200004.0
2006-12-29 14:05:00,118.824,118.824,118.783,118.783,139499997.0
2006-12-29 14:06:00,118.79,118.8,118.79,118.8,163999996.0
2006-12-29 14:07:00,118.796,118.824,118.794,118.821,285100001.0
2006-12-29 14:08:00,118.82,118.829,118.803,118.806,265999996.0
2006-12-29 14:09:00,118.8,118.81,118.76,118.76,223700000.0
2006-12-29 14:10:00,118.79,118.812,118.79,118.81,69600000.0
2006-12-29 14:11:00,118.818,118.818,118.778,118.793,293800001.0
2006-12-29 14:12:00,118.775,118.81,118.772,118.799,205900000.0
2006-12-29 14:13:00,118.793,118.803,118.79,118.79,47200000.0
2006-12-29 14:14:00,118.799,118.81,118.799,118.806,252200005.0
2006-12-29 14:15:00,118.814,118.839,118.801,118.839,441699999.0
2006-12-29 14:16:00,118.845,118.888,118.845,118.888,307499998.0
2006-12-29 14:17:00,118.876,118.906,118.853,118.906,144000002.0
2006-12-29 14:18:00,118.91,118.926,118.895,118.924,228699999.0
2006-12-29 14:19:00,118.927,118.927,118.889,118.894,107100001.0
2006-12-29 14:20:00,118.908,118.928,118.894,118.902,340299996.0
2006-12-29 14:21:00,118.908,118.908,118.89,118.895,209200005.0
2006-12-29 14:22:00,118.89,118.9,118.875,118.899,253300003.0
2006-12-29 14:23:00,118.895,118.907,118.883,118.905,324299996.0
2006-12-29 14:24:00,118.911,118.911,118.893,118.899,268499995.0
2006-12-29 14:25:00,118.896,118.915,118.882,118.909,156700002.0
2006-12-29 14:26:00,118.913,118.919,118.892,118.896,213700001.0
2006-12-29 14:27:00,118.899,118.912,118.896,118.907,194299999.0
2006-12-29 14:28:00,118.89,118.891,118.866,118.891,301800003.0
2006-12-29 14:29:00,118.898,118.899,118.888,118.889,212399994.0
2006-12-29 14:30:00,118.896,118.932,118.896,118.917,132499997.0
2006-12-29 14:31:00,118.918,118.918,118.906,118.915,192399998.0
2006-12-29 14:32:00,118.909,118.909,118.898,118.908,255100006.0
2006-12-29 14:33:00,118.903,118.915,118.903,118.914,274199999.0
2006-12-29 14:34:00,118.91,118.925,118.905,118.921,283900000.0
2006-12-29 14:35:00,118.917,118.936,118.907,118.93,262000000.0
2006-12-29 14:36:00,118.932,118.939,118.916,118.934,287699998.0
2006-12-29 14:37:00,118.938,118.95,118.917,118.922,164999998.0
2006-12-29 14:38:00,118.919,118.928,118.912,118.92,329099993.0
2006-12-29 14:39:00,118.925,118.928,118.877,118.877,118300002.0
2006-12-29 14:40:00,118.925,118.938,118.912,118.914,334299997.0
2006-12-29 14:41:00,118.906,118.915,118.892,118.898,347900004.0
2006-12-29 14:42:00,118.915,118.915,118.893,118.91,283500000.0
2006-12-29 14:43:00,118.919,118.922,118.901,118.91,328200002.0
2006-12-29 14:44:00,118.916,118.92,118.912,118.92,247199995.0
2006-12-29 14:45:00,118.919,118.919,118.913,118.913,116800000.0
2006-12-29 14:46:00,118.919,118.935,118.919,118.935,98700001.0
2006-12-29 14:47:00,118.935,118.948,118.935,118.947,177299997.0
2006-12-29 14:48:00,118.957,118.957,118.946,118.954,138499998.0
2006-12-29 14:49:00,118.951,118.961,118.948,118.961,179300002.0
2006-12-29 14:50:00,118.951,118.968,118.949,118.949,253399995.0
2006-12-29 14:51:00,118.964,118.973,118.952,118.971,225500000.0
2006-12-29 14:52:00,118.958,118.989,118.928,118.989,227100001.0
2006-12-29 14:53:00,119.009,119.031,119.009,119.025,185000004.0
2006-12-29 14:54:00,119.027,119.082,119.02,119.082,385000000.0
2006-12-29 14:55:00,119.087,119.087,119.06,119.066,158000000.0
2006-12-29 14:56:00,119.08,119.087,119.07,119.073,203399998.0
2006-12-29 14:57:00,119.092,119.103,119.092,119.102,151200002.0
2006-12-29 14:58:00,119.106,119.125,119.09,119.09,283200000.0
2006-12-29 14:59:00,119.092,119.102,119.079,119.088,265400002.0
2006-12-29 15:00:00,119.094,119.098,119.082,119.086,236199998.0
2006-12-29 15:01:00,119.088,119.089,119.074,119.084,164699999.0
2006-12-29 15:02:00,119.072,119.072,119.054,119.057,170800002.0
2006-12-29 15:03:00,119.065,119.074,119.065,119.072,242499999.0
2006-12-29 15:04:00,119.075,119.076,119.064,119.068,196299998.0
2006-12-29 15:05:00,119.076,119.107,119.074,119.098,241599997.0
2006-12-29 15:06:00,119.092,119.114,119.089,119.108,220700002.0
2006-12-29 15:07:00,119.086,119.088,119.076,119.086,116099997.0
2006-12-29 15:08:00,119.086,119.091,119.079,119.079,282100006.0
2006-12-29 15:09:00,119.073,119.088,119.068,119.088,163400001.0
2006-12-29 15:10:00,119.097,119.101,119.079,119.097,386299997.0
2006-12-29 15:11:00,119.108,119.111,119.096,119.109,290199998.0
2006-12-29 15:12:00,119.118,119.119,119.094,119.094,314900002.0
2006-12-29 15:13:00,119.104,119.117,119.104,119.108,251200004.0
2006-12-29 15:14:00,119.106,119.117,119.098,119.111,335100004.0
2006-12-29 15:15:00,119.098,119.098,119.081,119.086,91100000.0
2006-12-29 15:16:00,119.099,119.1,119.09,119.092,111000001.0
2006-12-29 15:17:00,119.084,119.096,119.063,119.077,275100005.0
2006-12-29 15:18:00,119.068,119.072,119.049,119.062,282100003.0
2006-12-29 15:19:00,119.068,119.068,119.052,119.062,285399999.0
2006-12-29 15:20:00,119.061,119.064,118.993,119.064,349200002.0
2006-12-29 15:21:00,119.07,119.081,119.062,119.062,340899999.0
2006-12-29 15:22:00,119.066,119.079,119.05,119.05,320400010.0
2006-12-29 15:23:00,119.04,119.055,119.028,119.048,153700001.0
2006-12-29 15:24:00,119.038,119.064,119.019,119.05,422200000.0
2006-12-29 15:25:00,119.065,119.079,119.065,119.072,193500001.0
2006-12-29 15:26:00,119.072,119.081,119.055,119.065,204900002.0
2006-12-29 15:27:00,119.022,119.067,119.022,119.065,184899996.0
2006-12-29 15:28:00,119.069,119.082,119.069,119.082,173000000.0
2006-12-29 15:29:00,119.081,119.091,119.081,119.091,149799998.0
2006-12-29 15:30:00,119.102,119.107,119.097,119.097,153199998.0
2006-12-29 15:31:00,119.092,119.095,119.066,119.088,204200002.0
2006-12-29 15:32:00,119.102,119.12,119.102,119.104,238900003.0
2006-12-29 15:33:00,119.11,119.115,119.071,119.092,237399998.0
2006-12-29 15:34:00,119.097,119.101,119.089,119.097,156800003.0
2006-12-29 15:35:00,119.09,119.098,119.084,119.098,162900002.0
2006-12-29 15:36:00,119.085,119.108,119.07,119.108,265700007.0
2006-12-29 15:37:00,119.102,119.102,119.09,119.091,428999993.0
2006-12-29 15:38:00,119.103,119.11,119.087,119.11,180600004.0
2006-12-29 15:39:00,119.093,119.116,119.082,119.11,311200001.0
2006-12-29 15:40:00,119.09,119.119,119.076,119.117,127800004.0
2006-12-29 15:41:00,119.111,119.117,119.111,119.117,149899998.0
2006-12-29 15:42:00,119.12,119.126,119.081,119.113,318799997.0
2006-12-29 15:43:00,119.11,119.123,119.106,119.123,374199997.0
2006-12-29 15:44:00,119.112,119.119,119.087,119.119,166599997.0
2006-12-29 15:45:00,119.12,119.12,119.107,119.109,106300002.0
2006-12-29 15:46:00,119.095,119.104,119.078,119.104,292400002.0
2006-12-29 15:47:00,119.106,119.106,119.091,119.091,189699998.0
2006-12-29 15:48:00,119.096,119.11,119.084,119.108,369399995.0
2006-12-29 15:49:00,119.108,119.113,119.108,119.108,173999998.0
2006-12-29 15:50:00,119.11,119.116,119.089,119.101,203800003.0
2006-12-29 15:51:00,119.103,119.103,119.09,119.097,211299997.0
2006-12-29 15:52:00,119.094,119.101,119.093,119.1,255100004.0
2006-12-29 15:53:00,119.091,119.096,119.075,119.086,257600000.0
2006-12-29 15:54:00,119.095,119.103,119.087,119.09,204800001.0
2006-12-29 15:55:00,119.095,119.095,119.085,119.094,151999997.0
2006-12-29 15:56:00,119.092,119.098,119.089,119.098,277899998.0
2006-12-29 15:57:00,119.085,119.096,119.085,119.092,159299996.0
2006-12-29 15:58:00,119.089,119.092,119.074,119.074,145999999.0
2006-12-29 15:59:00,119.073,119.085,119.061,119.071,319700004.0
2006-12-29 16:00:00,119.076,119.077,119.065,119.068,277400001.0
2006-12-29 16:01:00,119.071,119.072,119.054,119.058,242900001.0
2006-12-29 16:02:00,119.065,119.072,119.061,119.07,102399999.0
2006-12-29 16:03:00,119.078,119.082,119.075,119.077,149900003.0
2006-12-29 16:04:00,119.067,119.072,119.054,119.061,276999997.0
2006-12-29 16:05:00,119.068,119.091,119.068,119.088,180900000.0
2006-12-29 16:06:00,119.092,119.095,119.081,119.09,316700005.0
2006-12-29 16:07:00,119.088,119.089,119.066,119.075,225799999.0
2006-12-29 16:08:00,119.093,119.097,119.082,119.091,379699997.0
2006-12-29 16:09:00,119.088,119.092,119.082,119.082,87900000.0
2006-12-29 16:10:00,119.093,119.094,119.072,119.083,293099999.0
2006-12-29 16:11:00,119.086,119.086,119.064,119.084,225200002.0
2006-12-29 16:12:00,119.086,119.103,119.076,119.094,281400000.0
2006-12-29 16:13:00,119.114,119.128,119.112,119.128,69600002.0
2006-12-29 16:14:00,119.115,119.119,119.096,119.113,299499997.0
2006-12-29 16:15:00,119.123,119.133,119.122,119.133,212299998.0
2006-12-29 16:16:00,119.135,119.137,119.119,119.123,380800001.0
2006-12-29 16:17:00,119.121,119.121,119.097,119.12,126600002.0
2006-12-29 16:18:00,119.117,119.129,119.117,119.122,109100002.0
2006-12-29 16:19:00,119.115,119.126,119.1,119.121,258900000.0
2006-12-29 16:20:00,119.131,119.131,119.111,119.111,280700001.0
2006-12-29 16:21:00,119.11,119.126,119.1,119.117,123600001.0
2006-12-29 16:22:00,119.115,119.135,119.1,119.135,291200001.0
2006-12-29 16:23:00,119.132,119.134,119.092,119.104,274299995.0
2006-12-29 16:24:00,119.115,119.126,119.115,119.117,116199998.0
2006-12-29 16:25:00,119.113,119.122,119.107,119.117,122999999.0
2006-12-29 16:26:00,119.11,119.112,119.098,119.11,239600000.0
2006-12-29 16:27:00,119.1,119.106,119.1,119.104,93700002.0
2006-12-29 16:28:00,119.112,119.116,119.106,119.11,169299999.0
2006-12-29 16:29:00,119.116,119.116,119.089,119.113,385100005.0
2006-12-29 16:30:00,119.109,119.12,119.104,119.108,401499991.0
2006-12-29 16:31:00,119.106,119.12,119.097,119.118,156500003.0
2006-12-29 16:32:00,119.107,119.127,119.107,119.122,81400000.0
2006-12-29 16:33:00,119.116,119.126,119.084,119.117,188500002.0
2006-12-29 16:34:00,119.123,119.123,119.099,119.11,255699997.0
2006-12-29 16:35:00,119.123,119.127,119.1,119.1,371600000.0
2006-12-29 16:36:00,119.109,119.116,119.099,119.105,339799990.0
2006-12-29 16:37:00,119.099,119.111,119.095,119.109,212900002.0
2006-12-29 16:38:00,119.108,119.112,119.093,119.1,146400003.0
2006-12-29 16:39:00,119.101,119.103,119.087,119.087,248100003.0
2006-12-29 16:40:00,119.089,119.093,119.084,119.092,71900001.0
2006-12-29 16:41:00,119.096,119.096,119.077,119.088,289599999.0
2006-12-29 16:42:00,119.077,119.077,119.057,119.072,283200001.0
2006-12-29 16:43:00,119.072,119.078,119.053,119.053,226500002.0
2006-12-29 16:44:00,119.044,119.047,119.04,119.044,212400005.0
2006-12-29 16:45:00,119.056,119.056,119.031,119.048,160800002.0
2006-12-29 16:46:00,119.042,119.054,119.029,119.048,235699995.0
2006-12-29 16:47:00,119.045,119.059,119.045,119.055,317600002.0
2006-12-29 16:48:00,119.051,119.057,119.042,119.045,386200007.0
2006-12-29 16:49:00,119.032,119.069,119.032,119.048,112799998.0
2006-12-29 16:50:00,119.053,119.059,119.016,119.027,164399996.0
2006-12-29 16:51:00,119.033,119.033,118.997,119.015,351000007.0
2006-12-29 16:52:00,119.022,119.022,118.995,118.997,317799995.0
2006-12-29 16:53:00,118.992,118.996,118.988,118.996,178399998.0
2006-12-29 16:54:00,119.005,119.015,118.994,119.015,207600001.0
2006-12-29 16:55:00,119.004,119.011,118.966,118.976,181999997.0
2006-12-29 16:56:00,118.984,119.005,118.984,118.999,171100002.0
2006-12-29 16:57:00,118.995,119.021,118.985,119.02,277399993.0
2006-12-29 16:58:00,119.019,119.025,119.005,119.005,287300004.0
2006-12-29 16:59:00,119.007,119.013,119.004,119.005,207000003.0
2006-12-29 17:00:00,119.01,119.037,119.01,119.023,234900001.0
2006-12-29 17:01:00,119.017,119.017,119.001,119.012,232800002.0
2006-12-29 17:02:00,119.02,119.02,119.012,119.015,103599998.0
2006-12-29 17:03:00,119.011,119.018,119.003,119.005,223600001.0
2006-12-29 17:04:00,119.013,119.014,118.98,118.98,207899997.0
2006-12-29 17:05:00,118.973,118.986,118.969,118.971,251900002.0
2006-12-29 17:06:00,118.979,119.006,118.974,118.995,371099999.0
2006-12-29 17:07:00,118.997,119.006,118.997,119.0,79800002.0
2006-12-29 17:08:00,119.003,119.021,118.99,119.012,225400000.0
2006-12-29 17:09:00,119.01,119.015,118.998,119.01,290299995.0
2006-12-29 17:10:00,119.011,119.026,118.998,119.009,370000008.0
2006-12-29 17:11:00,119.002,119.016,118.998,119.008,291100001.0
2006-12-29 17:12:00,118.996,119.021,118.994,119.005,173000002.0
2006-12-29 17:13:00,119.02,119.021,118.992,119.016,188500001.0
2006-12-29 17:14:00,119.007,119.022,118.998,119.006,288199998.0
2006-12-29 17:15:00,119.012,119.013,119.007,119.01,217999994.0
2006-12-29 17:16:00,119.002,119.004,118.995,119.001,165599996.0
2006-12-29 17:17:00,119.01,119.016,119.003,119.008,278799994.0
2006-12-29 17:18:00,118.997,119.002,118.98,118.985,85899998.0
2006-12-29 17:19:00,119.009,119.013,118.994,119.001,314699998.0
2006-12-29 17:20:00,119.006,119.017,118.971,118.971,168300000.0
2006-12-29 17:21:00,119.006,119.008,119.001,119.004,200400000.0
2006-12-29 17:22:00,119.009,119.015,119.009,119.015,148399998.0
2006-12-29 17:23:00,119.016,119.026,118.997,118.999,289399995.0
2006-12-29 17:24:00,119.003,119.02,118.987,119.015,248699999.0
2006-12-29 17:25:00,119.018,119.025,118.999,119.013,252999999.0
2006-12-29 17:26:00,119.001,119.015,118.989,119.007,261999998.0
2006-12-29 17:27:00,119.017,119.017,119.0,119.0,305000000.0
2006-12-29 17:28:00,119.001,119.046,118.989,119.046,253900003.0
2006-12-29 17:29:00,119.043,119.051,119.002,119.016,217400001.0
2006-12-29 17:30:00,119.011,119.011,118.999,118.999,43099998.0
2006-12-29 17:31:00,118.987,119.012,118.983,119.012,336299994.0
2006-12-29 17:32:00,118.997,118.997,118.955,118.993,215100001.0
2006-12-29 17:33:00,118.997,119.014,118.997,118.999,241999999.0
2006-12-29 17:34:00,118.992,119.016,118.992,119.012,203999998.0
2006-12-29 17:35:00,119.02,119.021,118.995,118.995,160500000.0
2006-12-29 17:36:00,119.009,119.026,119.0,119.026,276799999.0
2006-12-29 17:37:00,119.035,119.042,119.035,119.039,123399999.0
2006-12-29 17:38:00,119.043,119.043,119.011,119.031,366899997.0
2006-12-29 17:39:00,119.02,119.031,119.009,119.031,150199997.0
2006-12-29 17:40:00,119.041,119.046,119.038,119.045,181499999.0
2006-12-29 17:41:00,119.042,119.043,119.028,119.032,272599998.0
2006-12-29 17:42:00,119.049,119.064,119.049,119.061,118100000.0
2006-12-29 17:43:00,119.049,119.05,119.032,119.032,62900000.0
2006-12-29 17:44:00,119.048,119.048,119.034,119.036,182900002.0
2006-12-29 17:45:00,119.028,119.076,119.028,119.071,255900007.0
2006-12-29 17:46:00,119.071,119.077,119.052,119.071,271200000.0
2006-12-29 17:47:00,119.058,119.07,119.05,119.066,214499996.0
2006-12-29 17:48:00,119.072,119.079,119.069,119.072,302600001.0
2006-12-29 17:49:00,119.066,119.066,119.05,119.05,221000003.0
2006-12-29 17:50:00,119.06,119.063,119.052,119.063,364699999.0
2006-12-29 17:51:00,119.061,119.064,119.054,119.055,457400005.0
2006-12-29 17:52:00,119.061,119.071,119.052,119.071,171200000.0
2006-12-29 17:53:00,119.105,119.118,119.099,119.102,167899999.0
2006-12-29 17:54:00,119.114,119.125,119.114,119.122,245699998.0
2006-12-29 17:55:00,119.108,119.122,119.097,119.122,375499998.0
2006-12-29 17:56:00,119.132,119.132,119.102,119.102,91900003.0
2006-12-29 17:57:00,119.087,119.1,119.072,119.072,333600002.0
2006-12-29 17:58:00,119.044,119.044,119.016,119.016,230999999.0
2006-12-29 17:59:00,119.006,119.128,119.006,119.128,185199998.0
2006-12-29 18:00:00,119.138,119.149,119.124,119.149,340300002.0
2006-12-29 18:01:00,119.152,119.155,119.134,119.134,2031299982.0
2006-12-29 18:02:00,119.03,119.05,119.03,119.03,1829600009.0
2006-12-29 18:09:00,119.02,119.02,119.02,119.02,1829600009.0
2006-12-29 18:10:00,119.03,119.03,119.02,119.03,1829600009.0
2006-12-29 18:11:00,119.08,119.082,119.048,119.05,1829600009.0
2006-12-29 18:12:00,119.037,119.075,119.016,119.025,2068700003.0
2006-12-29 18:13:00,119.0,119.02,119.0,119.0,1285400012.0
2006-12-29 18:15:00,118.99,119.02,118.99,119.02,1285400012.0
2006-12-29 18:16:00,119.0,119.02,119.0,119.02,1285400012.0
2006-12-29 18:27:00,118.983,119.005,118.98,118.998,1285400012.0
2006-12-29 18:29:00,119.03,119.03,119.02,119.02,2133400007.0
2006-12-29 18:30:00,119.018,119.046,119.015,119.031,2133400007.0
2006-12-29 18:31:00,119.03,119.03,118.992,118.998,2143200000.0
2006-12-29 18:32:00,119.03,119.03,119.02,119.02,1869599997.0
2006-12-29 18:36:00,119.035,119.043,119.031,119.039,1869599997.0
2006-12-29 18:37:00,119.033,119.036,119.028,119.031,1186499995.0
2006-12-29 18:38:00,119.023,119.023,118.989,119.007,1048599991.0
2006-12-29 18:39:00,119.014,119.034,119.011,119.013,748300006.0
2006-12-29 18:40:00,119.015,119.031,119.015,119.031,1504699992.0
2006-12-29 18:41:00,119.03,119.05,119.025,119.041,1388999997.0
2006-12-29 18:42:00,119.036,119.044,118.99,119.026,1916900011.0
2006-12-29 18:43:00,119.04,119.049,119.008,119.045,964900002.0
2006-12-29 18:44:00,119.043,119.052,118.996,119.026,574899997.0
2006-12-29 18:45:00,119.044,119.065,119.04,119.063,1596800008.0
2006-12-29 18:46:00,119.067,119.073,119.052,119.067,1760999996.0
2006-12-29 18:47:00,119.065,119.08,119.062,119.079,599200008.0
2006-12-29 18:48:00,119.081,119.091,119.08,119.088,740700010.0
2006-12-29 18:49:00,119.072,119.085,119.071,119.078,1293899987.0
2006-12-29 18:50:00,119.08,119.082,119.048,119.067,2051399991.0
2006-12-29 18:51:00,119.077,119.087,119.063,119.076,1731600003.0
2006-12-29 18:52:00,119.08,119.083,119.039,119.072,1649099992.0
2006-12-29 18:53:00,119.053,119.078,119.053,119.058,1551900014.0
2006-12-29 18:54:00,119.053,119.059,119.044,119.054,1563700005.0
2006-12-29 18:55:00,119.047,119.047,119.022,119.034,2028999994.0
2006-12-29 18:56:00,119.022,119.063,119.01,119.047,215499996.0
2006-12-29 18:57:00,119.044,119.044,119.031,119.034,952100005.0
2006-12-29 18:58:00,119.034,119.034,119.016,119.017,1188699997.0
2006-12-29 18:59:00,119.007,119.02,118.991,119.011,1788700000.0
2006-12-29 19:00:00,119.012,119.032,119.006,119.018,902899988.0
2006-12-29 19:01:00,119.026,119.06,119.02,119.026,715400000.0
2006-12-29 19:02:00,119.006,119.024,119.0,119.011,632399993.0
2006-12-29 19:03:00,119.012,119.022,118.995,119.005,1687900010.0
2006-12-29 19:04:00,119.012,119.019,118.981,119.015,955299991.0
2006-12-29 19:05:00,119.017,119.017,118.998,118.999,697200002.0
2006-12-29 19:06:00,119.01,119.039,119.006,119.025,1167700001.0
2006-12-29 19:07:00,119.03,119.058,119.002,119.025,2129600010.0
2006-12-29 19:08:00,119.02,119.02,119.006,119.008,1810200003.0
2006-12-29 19:09:00,119.01,119.011,118.989,119.006,541500001.0
2006-12-29 19:10:00,119.017,119.018,118.982,119.013,881200002.0
2006-12-29 19:11:00,119.013,119.015,119.002,119.003,526099997.0
2006-12-29 19:12:00,119.005,119.016,118.99,119.004,1037400012.0
2006-12-29 19:13:00,118.996,119.003,118.967,118.991,881400001.0
2006-12-29 19:14:00,118.975,118.997,118.965,118.989,775800001.0
2006-12-29 19:15:00,118.995,119.0,118.976,118.998,1885100007.0
2006-12-29 19:16:00,118.995,118.995,118.96,118.987,1029399990.0
2006-12-29 19:17:00,119.004,119.018,119.004,119.013,1034799998.0
2006-12-29 19:18:00,119.006,119.016,118.999,119.01,633999999.0
2006-12-29 19:19:00,119.009,119.009,118.986,119.001,1721999991.0
2006-12-29 19:20:00,118.993,119.014,118.993,119.009,797099997.0
2006-12-29 19:21:00,119.02,119.024,118.999,119.009,1171000005.0
2006-12-29 19:22:00,119.0,119.013,118.968,118.991,688800001.0
2006-12-29 19:24:00,119.02,119.025,118.964,119.008,1165600023.0
2006-12-29 19:25:00,119.005,119.027,119.003,119.003,1147700006.0
2006-12-29 19:27:00,119.012,119.018,119.007,119.018,1824700001.0
2006-12-29 19:28:00,119.013,119.023,119.012,119.013,1155300001.0
2006-12-29 19:29:00,119.015,119.018,119.011,119.015,905600001.0
2006-12-29 19:30:00,119.004,119.046,118.989,119.031,705400002.0
2006-12-29 19:31:00,119.033,119.033,119.013,119.013,1774600001.0
2006-12-29 19:32:00,119.015,119.022,119.009,119.016,1565799990.0
2006-12-29 19:33:00,119.013,119.013,118.993,119.002,876499989.0
2006-12-29 19:34:00,119.012,119.02,118.985,119.005,1088600002.0
2006-12-29 19:35:00,119.005,119.013,118.994,119.013,1004200010.0
2006-12-29 19:36:00,118.995,119.006,118.993,119.001,608599999.0
2006-12-29 19:37:00,118.999,119.006,118.985,118.991,366099992.0
2006-12-29 19:38:00,119.003,119.003,118.994,118.995,935600007.0
2006-12-29 19:39:00,118.992,119.007,118.96,118.96,1167400005.0
2006-12-29 19:40:00,119.002,119.011,119.001,119.003,920199997.0
2006-12-29 19:41:00,119.0,119.008,118.988,118.996,1354899997.0
2006-12-29 19:42:00,119.003,119.019,118.971,118.995,879300007.0
2006-12-29 19:43:00,118.995,118.995,118.974,118.98,579499994.0
2006-12-29 19:44:00,118.977,119.001,118.951,119.001,939900006.0
2006-12-29 19:45:00,118.995,119.012,118.987,119.012,798800001.0
2006-12-29 19:46:00,119.015,119.015,118.995,119.003,988300004.0
2006-12-29 19:47:00,119.002,119.018,118.979,119.008,572399999.0
2006-12-29 19:48:00,119.001,119.005,118.982,118.982,1638799996.0
2006-12-29 19:49:00,118.988,118.99,118.964,118.99,648299988.0
2006-12-29 19:50:00,118.997,119.008,118.987,119.005,886800008.0
2006-12-29 19:51:00,119.005,119.018,118.999,119.018,663399997.0
2006-12-29 19:52:00,119.017,119.029,119.003,119.011,726900001.0
2006-12-29 19:53:00,119.017,119.029,119.002,119.022,1062999998.0
2006-12-29 19:54:00,119.019,119.048,119.019,119.03,1788899990.0
2006-12-29 19:55:00,119.037,119.049,119.03,119.045,547099995.0
2006-12-29 19:56:00,119.053,119.053,119.032,119.045,696499999.0
2006-12-29 19:57:00,119.043,119.043,119.028,119.038,571499999.0
2006-12-29 19:58:00,119.043,119.062,119.043,119.053,1750600010.0
2006-12-29 19:59:00,119.053,119.062,119.031,119.05,697999998.0
2006-12-29 20:00:00,119.059,119.066,119.051,119.052,437000002.0
2006-12-29 20:01:00,119.047,119.052,119.035,119.05,474200002.0
2006-12-29 20:02:00,119.05,119.074,119.05,119.057,1179900007.0
2006-12-29 20:03:00,119.065,119.076,119.047,119.057,717499986.0
2006-12-29 20:04:00,119.055,119.066,119.031,119.045,606600012.0
2006-12-29 20:05:00,119.048,119.053,119.039,119.043,1114999998.0
2006-12-29 20:06:00,119.048,119.057,119.021,119.045,1607500006.0
2006-12-29 20:07:00,119.034,119.064,119.034,119.055,980399991.0
2006-12-29 20:08:00,119.048,119.067,119.026,119.055,1039000003.0
2006-12-29 20:09:00,119.06,119.074,119.038,119.058,1106000009.0
2006-12-29 20:10:00,119.068,119.079,119.058,119.07,749599997.0
2006-12-29 20:11:00,119.078,119.088,119.035,119.075,2090400001.0
2006-12-29 20:12:00,119.03,119.06,119.02,119.02,1147599998.0
2006-12-29 20:13:00,119.054,119.07,119.045,119.059,1147599998.0
2006-12-29 20:14:00,119.077,119.08,119.057,119.068,1191799993.0
2006-12-29 20:15:00,119.065,119.071,119.051,119.051,1446899999.0
2006-12-29 20:16:00,119.06,119.071,119.059,119.071,1101499991.0
2006-12-29 20:17:00,119.08,119.089,119.047,119.047,798000003.0
2006-12-29 20:18:00,119.053,119.073,119.053,119.073,154300002.0
2006-12-29 20:19:00,119.065,119.073,119.062,119.073,808800002.0
2006-12-29 20:20:00,119.072,119.09,119.046,119.081,860800011.0
2006-12-29 20:21:00,119.076,119.081,119.069,119.074,1418799994.0
2006-12-29 20:22:00,119.076,119.088,119.07,119.078,1408199992.0
2006-12-29 20:23:00,119.066,119.074,119.062,119.074,979899997.0
2006-12-29 20:24:00,119.071,119.079,119.037,119.065,598599997.0
2006-12-29 20:25:00,119.068,119.069,119.024,119.024,728300000.0
2006-12-29 20:26:00,119.04,119.068,119.038,119.065,764600001.0
2006-12-29 20:27:00,119.045,119.067,119.037,119.055,1131999999.0
2006-12-29 20:28:00,119.03,119.03,119.02,119.02,820900009.0
2006-12-29 20:33:00,119.08,119.082,119.065,119.075,820900009.0
2006-12-29 20:34:00,119.074,119.074,119.067,119.074,448100005.0
2006-12-29 20:35:00,119.073,119.09,119.053,119.077,637500010.0
2006-12-29 20:36:00,119.072,119.072,119.057,119.072,771799992.0
2006-12-29 20:37:00,119.064,119.071,119.058,119.065,538000001.0
2006-12-29 20:38:00,119.067,119.083,119.064,119.083,1109200006.0
2006-12-29 20:39:00,119.077,119.089,119.071,119.073,1225800006.0
2006-12-29 20:40:00,119.03,119.03,119.03,119.03,1019299993.0
2006-12-29 20:41:00,119.078,119.093,119.065,119.077,1019299993.0
2006-12-29 20:42:00,119.07,119.091,119.058,119.078,1222200007.0
2006-12-29 20:43:00,119.054,119.088,119.054,119.074,1498600008.0
2006-12-29 20:44:00,119.075,119.087,119.062,119.075,1451900010.0
2006-12-29 20:45:00,119.063,119.086,119.038,119.066,1264499992.0
2006-12-29 20:46:00,119.074,119.081,119.051,119.06,1428299993.0
2006-12-29 20:48:00,119.071,119.08,119.04,119.065,1285200000.0
2006-12-29 20:49:00,119.054,119.054,119.044,119.05,1235499988.0
2006-12-29 20:50:00,119.042,119.059,119.041,119.048,1739900001.0
2006-12-29 20:51:00,119.047,119.058,119.022,119.035,721900005.0
2006-12-29 20:52:00,119.04,119.048,119.037,119.037,137500002.0
2006-12-29 20:53:00,119.044,119.05,119.03,119.032,1522100003.0
2006-12-29 20:54:00,119.018,119.038,118.983,119.011,591799994.0
2006-12-29 20:55:00,119.035,119.04,119.024,119.03,1873999985.0
2006-12-29 20:56:00,119.035,119.058,119.029,119.041,739600001.0
2006-12-29 20:57:00,119.03,119.05,119.03,119.03,1838099992.0
2006-12-29 20:59:00,119.05,119.05,119.03,119.05,1838099992.0
2006-12-29 21:00:00,118.999,118.999,118.962,118.989,1838099992.0
2006-12-29 21:01:00,118.993,118.995,118.951,118.995,1079700008.0
2006-12-29 21:02:00,118.999,119.015,118.98,119.004,735200000.0
2006-12-29 21:03:00,119.007,119.01,118.983,118.992,1177100002.0
2006-12-29 21:04:00,118.983,118.999,118.974,118.995,402099999.0
2006-12-29 21:05:00,118.985,118.999,118.974,118.995,673400000.0
2006-12-29 21:06:00,118.992,119.008,118.988,118.998,953699995.0
2006-12-29 21:07:00,119.005,119.031,119.005,119.031,1697599993.0
2006-12-29 21:08:00,119.031,119.038,118.996,119.015,546199998.0
2006-12-29 21:09:00,119.009,119.018,119.003,119.014,275899999.0
2006-12-29 21:10:00,119.015,119.015,118.999,119.01,590599998.0
2006-12-29 21:11:00,119.008,119.023,118.998,119.023,79300000.0
2006-12-29 21:12:00,119.022,119.025,118.996,119.025,484399995.0
2006-12-29 21:13:00,119.021,119.035,119.001,119.02,677400002.0
2006-12-29 21:14:00,119.017,119.023,118.995,119.02,1651100003.0
2006-12-29 21:15:00,119.018,119.025,118.998,119.025,1457800010.0
2006-12-29 21:16:00,119.013,119.03,119.013,119.022,863200000.0
2006-12-29 21:17:00,119.035,119.035,118.975,119.016,1518000008.0
2006-12-29 21:18:00,119.022,119.033,118.973,119.011,1003100003.0
2006-12-29 21:19:00,118.994,119.037,118.994,119.015,1388100005.0
2006-12-29 21:20:00,119.014,119.014,118.99,118.993,1220000009.0
2006-12-29 21:21:00,118.993,119.009,118.988,119.007,1212000002.0
2006-12-29 21:22:00,119.012,119.02,118.99,118.995,1940900008.0
2006-12-29 21:23:00,119.001,119.01,118.983,119.003,1179200010.0
2006-12-29 21:24:00,118.995,119.017,118.978,118.989,1666299999.0
2006-12-29 21:25:00,118.996,119.015,118.98,119.015,1345700003.0
2006-12-29 21:26:00,119.021,119.024,119.009,119.01,1179999995.0
2006-12-29 21:27:00,119.005,119.008,118.986,119.008,1059199992.0
2006-12-29 21:28:00,119.011,119.024,118.981,119.012,480099997.0
2006-12-29 21:29:00,118.99,119.024,118.99,119.005,824800002.0
2006-12-29 21:30:00,119.0,119.015,118.989,119.0,804600003.0
2006-12-29 21:31:00,118.999,119.016,118.999,119.0,182399999.0
2006-12-29 21:32:00,119.007,119.013,119.003,119.013,763099996.0
2006-12-29 21:33:00,119.015,119.026,118.995,119.015,409700007.0
2006-12-29 21:34:00,119.007,119.031,119.007,119.019,426699999.0
2006-12-29 21:35:00,119.018,119.018,118.981,118.99,241100005.0
2006-12-29 21:36:00,119.008,119.017,118.991,119.008,487999999.0
2006-12-29 21:37:00,119.013,119.025,118.986,119.021,659800002.0
2006-12-29 21:38:00,119.022,119.026,119.008,119.017,319399996.0
2006-12-29 21:39:00,119.02,119.049,119.001,119.049,654800006.0
2006-12-29 21:40:00,119.048,119.048,119.008,119.01,544300000.0
2006-12-29 21:41:00,119.018,119.019,119.011,119.019,636500014.0
2006-12-29 21:42:00,119.018,119.028,118.998,119.015,1336899989.0
2006-12-29 21:43:00,119.003,119.031,118.996,119.006,343800006.0
2006-12-29 21:44:00,119.01,119.026,119.009,119.025,1669999992.0
2006-12-29 21:45:00,119.011,119.026,119.004,119.015,583000005.0
2006-12-29 21:46:00,119.01,119.037,118.995,119.015,698100001.0
2006-12-29 21:47:00,119.01,119.036,118.996,118.996,668399997.0
2006-12-29 21:48:00,119.009,119.009,118.983,119.006,813699999.0
2006-12-29 21:49:00,119.013,119.02,118.99,119.02,682700002.0
2006-12-29 21:50:00,119.0,119.003,118.982,119.003,337600006.0
2006-12-29 21:51:00,119.002,119.017,118.983,119.014,547300009.0
2006-12-29 21:52:00,119.008,119.027,118.999,119.026,125200001.0
2006-12-29 21:53:00,119.015,119.029,119.007,119.025,302700001.0
2006-12-29 21:54:00,119.029,119.029,118.993,119.023,743399990.0
2006-12-29 21:55:00,119.025,119.027,119.01,119.011,193800002.0
2006-12-29 21:56:00,119.023,119.036,119.0,119.036,482599993.0
2006-12-29 21:57:00,119.013,119.014,118.992,119.001,309700006.0
2006-12-29 21:58:00,119.007,119.021,119.006,119.021,275000000.0
2006-12-29 21:59:00,119.034,119.044,119.011,119.016,770300002.0
2006-12-29 22:00:00,119.015,119.039,119.011,119.013,880199988.0
2006-12-29 22:01:00,118.992,119.017,118.984,119.005,1103999995.0
2006-12-29 22:02:00,119.014,119.036,118.999,119.01,587400002.0
2006-12-29 22:03:00,119.019,119.022,119.01,119.01,310299999.0
2006-12-29 22:04:00,119.005,119.011,118.978,119.008,824300001.0
2006-12-29 22:05:00,119.008,119.009,118.996,119.009,258900002.0
2006-12-29 22:06:00,119.014,119.024,119.007,119.019,338400002.0
2006-12-29 22:07:00,119.022,119.034,119.012,119.014,513300005.0
2006-12-29 22:08:00,119.014,119.039,119.009,119.009,278799995.0
2006-12-29 22:09:00,119.033,119.033,119.003,119.016,59000001.0
2006-12-29 22:10:00,119.02,119.028,119.013,119.022,137300002.0
2006-12-29 22:11:00,119.036,119.036,118.998,119.023,618000000.0
2006-12-29 22:12:00,119.029,119.029,118.991,119.006,250000000.0
2006-12-29 22:13:00,119.019,119.025,119.015,119.019,429999999.0
2006-12-29 22:14:00,119.008,119.022,119.006,119.006,277400002.0
2006-12-29 22:15:00,119.015,119.017,118.993,119.004,260199999.0
2006-12-29 22:16:00,119.006,119.027,118.986,118.997,654699999.0
2006-12-29 22:17:00,118.998,119.023,118.998,119.01,299600003.0
2006-12-29 22:18:00,119.009,119.018,119.007,119.018,449400004.0
2006-12-29 22:19:00,119.02,119.029,119.015,119.024,473100006.0
2006-12-29 22:20:00,119.027,119.029,119.018,119.023,163800003.0
2006-12-29 22:21:00,119.023,119.026,119.016,119.026,383600000.0
2006-12-29 22:22:00,119.028,119.029,118.993,118.994,155100000.0
2006-12-29 22:23:00,119.016,119.027,119.0,119.027,97100003.0
2006-12-29 22:24:00,119.047,119.047,119.012,119.033,254899994.0
2006-12-29 22:25:00,119.006,119.014,119.003,119.014,247999999.0
2006-12-29 22:26:00,119.007,119.01,118.997,119.001,375199999.0
2006-12-29 22:27:00,119.01,119.017,118.983,119.005,844300004.0
2006-12-29 22:28:00,119.012,119.019,118.995,119.012,288899995.0
2006-12-29 22:29:00,119.015,119.024,119.015,119.02,274000002.0
2006-12-29 22:30:00,119.018,119.032,119.001,119.005,182499997.0
2006-12-29 22:31:00,119.012,119.012,118.998,119.009,141900000.0
2006-12-29 22:32:00,119.001,119.012,118.981,119.005,524900002.0
2006-12-29 22:33:00,119.013,119.013,119.002,119.008,720200004.0
2006-12-29 22:34:00,119.013,119.013,118.988,119.001,887400005.0
2006-12-29 22:35:00,118.995,119.024,118.995,119.012,390000001.0
2006-12-29 22:36:00,119.005,119.016,118.982,119.016,667599995.0
2006-12-29 22:37:00,119.018,119.018,119.013,119.013,177000001.0
2006-12-29 22:38:00,118.997,119.003,118.976,118.992,345000003.0
2006-12-29 22:39:00,119.002,119.016,118.992,119.007,287499995.0
2006-12-29 22:40:00,119.01,119.012,118.995,119.001,698799989.0
2006-12-29 22:41:00,119.015,119.02,119.001,119.018,248500001.0
2006-12-29 22:42:00,119.024,119.03,119.009,119.009,257700001.0
2006-12-29 22:43:00,119.033,119.034,118.99,119.031,363699996.0
2006-12-29 22:44:00,119.012,119.032,119.01,119.01,244299998.0
2006-12-29 22:45:00,119.012,119.034,119.012,119.018,466500003.0
2006-12-29 22:46:00,119.014,119.031,118.985,118.991,352999999.0
2006-12-29 22:47:00,119.003,119.026,118.991,119.016,360899998.0
2006-12-29 22:48:00,119.019,119.023,119.0,119.007,388699999.0
2006-12-29 22:49:00,119.028,119.028,119.011,119.027,190699999.0
2006-12-29 22:50:00,119.019,119.021,119.003,119.003,437299993.0
2006-12-29 22:51:00,119.024,119.029,118.995,119.011,466500001.0
2006-12-29 22:52:00,119.001,119.01,118.967,118.993,215399997.0
2006-12-29 22:53:00,119.009,119.02,119.003,119.003,419499999.0
2006-12-29 22:54:00,118.999,119.007,118.988,119.006,173200003.0
2006-12-29 22:55:00,119.017,119.019,118.997,119.0,261799997.0
2006-12-29 22:56:00,118.996,118.996,118.985,118.985,304699998.0
2006-12-29 22:57:00,118.986,118.995,118.953,118.973,521900007.0
2006-12-29 22:58:00,118.982,119.0,118.97,118.99,207400000.0
2006-12-29 22:59:00,118.967,118.979,118.953,118.969,215199997.0
2006-12-29 23:00:00,118.982,118.998,118.969,118.982,230399998.0
2006-12-29 23:01:00,118.992,118.993,118.972,118.972,74600000.0
2006-12-29 23:02:00,118.96,118.967,118.949,118.962,245299996.0
2006-12-29 23:03:00,118.975,118.988,118.975,118.982,304800005.0
2006-12-29 23:04:00,118.989,119.008,118.986,118.998,218700000.0
2006-12-29 23:05:00,118.99,119.027,118.987,119.025,282199999.0
2006-12-29 23:06:00,119.032,119.041,119.03,119.041,183699998.0
2006-12-29 23:07:00,119.023,119.023,119.001,119.005,90700000.0
2006-12-29 23:08:00,119.015,119.047,119.015,119.026,349199995.0
2006-12-29 23:09:00,119.032,119.037,119.024,119.024,157000001.0
2006-12-29 23:10:00,119.027,119.046,119.025,119.025,300300002.0
2006-12-29 23:11:00,119.04,119.047,119.03,119.046,216499998.0
2006-12-29 23:12:00,119.037,119.056,119.037,119.037,383500000.0
2006-12-29 23:13:00,119.062,119.079,119.041,119.041,129200003.0
2006-12-29 23:14:00,119.039,119.049,119.035,119.039,236799995.0
2006-12-29 23:15:00,119.023,119.046,119.019,119.027,391900003.0
2006-12-29 23:16:00,119.023,119.042,119.022,119.024,149900000.0
2006-12-29 23:17:00,119.027,119.045,119.01,119.01,163600004.0
2006-12-29 23:18:00,119.013,119.032,119.003,119.012,316299997.0
2006-12-29 23:19:00,119.014,119.043,119.014,119.031,334399997.0
2006-12-29 23:20:00,119.01,119.028,118.999,119.026,150300002.0
2006-12-29 23:21:00,118.992,119.026,118.992,119.004,327899996.0
2006-12-29 23:22:00,119.032,119.034,119.007,119.007,234900002.0
2006-12-29 23:23:00,119.002,119.031,118.989,119.031,194899998.0
2006-12-29 23:24:00,119.043,119.051,119.027,119.041,325500004.0
2006-12-29 23:25:00,119.058,119.06,119.026,119.035,159999999.0
2006-12-29 23:26:00,119.02,119.029,118.995,119.005,212800001.0
2006-12-29 23:27:00,118.999,119.02,118.998,119.017,245100005.0
2006-12-29 23:28:00,119.012,119.024,118.997,119.002,364500000.0
2006-12-29 23:29:00,118.979,119.002,118.979,118.985,318399999.0
2006-12-29 23:30:00,118.982,119.009,118.979,118.987,147599999.0
2006-12-29 23:31:00,118.997,119.007,118.98,118.992,234300003.0
2006-12-29 23:32:00,118.975,118.997,118.975,118.996,214499998.0
2006-12-29 23:33:00,118.998,119.0,118.989,118.989,311700008.0
2006-12-29 23:34:00,118.994,119.012,118.969,118.969,180600001.0
2006-12-29 23:35:00,118.967,118.972,118.936,118.936,198200003.0
2006-12-29 23:36:00,118.94,118.958,118.931,118.958,230699995.0
2006-12-29 23:37:00,118.968,118.968,118.938,118.943,374900005.0
2006-12-29 23:38:00,118.967,118.976,118.939,118.939,226499996.0
2006-12-29 23:39:00,118.962,118.976,118.934,118.952,238700000.0
2006-12-29 23:40:00,118.934,118.966,118.933,118.933,223100003.0
2006-12-29 23:41:00,118.933,118.968,118.923,118.95,364400004.0
2006-12-29 23:42:00,118.943,118.944,118.924,118.936,170300002.0
2006-12-29 23:43:00,118.918,118.932,118.915,118.917,232700004.0
2006-12-29 23:44:00,118.907,118.95,118.907,118.923,147800001.0
2006-12-29 23:45:00,118.938,118.966,118.93,118.945,187400001.0
2006-12-29 23:46:00,118.953,118.966,118.948,118.953,257500004.0
2006-12-29 23:47:00,118.97,118.991,118.96,118.976,285300000.0
2006-12-29 23:48:00,118.982,119.021,118.976,119.017,318599994.0
2006-12-29 23:49:00,118.982,119.003,118.964,118.964,194699999.0
2006-12-29 23:50:00,118.982,118.999,118.939,118.939,125000001.0
2006-12-29 23:51:00,118.943,118.949,118.942,118.942,95700002.0
2006-12-29 23:52:00,118.973,118.973,118.941,118.941,171400001.0
2006-12-29 23:53:00,118.942,118.947,118.905,118.911,214499996.0
2006-12-29 23:54:00,118.955,118.955,118.915,118.922,170099997.0
2006-12-29 23:55:00,118.913,118.961,118.905,118.952,272700001.0
2006-12-29 23:56:00,118.964,119.001,118.964,118.992,326800002.0
2006-12-29 23:57:00,118.965,118.983,118.917,118.983,190599995.0
2006-12-29 23:58:00,119.0,119.015,118.99,119.009,190099999.0
2006-12-29 23:59:00,119.014,119.072,119.011,119.072,258900004.0
2007-01-01 00:00:00,119.0,119.0,118.986,118.988,247100004.0
2007-01-01 00:01:00,118.993,118.997,118.993,118.997,67599999.0
2007-01-01 00:02:00,118.996,118.996,118.988,118.994,237600000.0
2007-01-01 00:03:00,118.998,118.998,118.985,118.985,199300002.0
2007-01-01 00:04:00,118.99,118.995,118.983,118.983,237000000.0
2007-01-01 00:05:00,118.988,118.992,118.981,118.99,246300005.0
2007-01-01 00:06:00,118.985,118.996,118.985,118.989,115700000.0
2007-01-01 00:07:00,118.99,118.999,118.99,118.99,184300003.0
2007-01-01 00:08:00,118.99,118.999,118.987,118.989,122000001.0
2007-01-01 00:09:00,118.99,119.002,118.985,119.002,202599996.0
2007-01-01 00:10:00,119.0,119.0,118.982,118.995,236599997.0
2007-01-01 00:11:00,118.995,119.0,118.982,118.982,238600002.0
2007-01-01 00:12:00,118.98,119.001,118.98,119.001,86400001.0
2007-01-01 00:13:00,118.987,119.0,118.985,118.996,239900006.0
2007-01-01 00:14:00,118.995,118.995,118.981,118.995,212900004.0
2007-01-01 00:15:00,118.992,118.992,118.983,118.992,89200000.0
2007-01-01 00:16:00,118.986,118.998,118.983,118.983,117799997.0
2007-01-01 00:17:00,118.985,119.023,118.985,119.011,218999997.0
2007-01-01 00:18:00,119.01,119.022,119.009,119.012,365600003.0
2007-01-01 00:19:00,119.012,119.016,119.002,119.006,304200001.0
2007-01-01 00:20:00,119.01,119.016,119.003,119.015,218200001.0
2007-01-01 00:21:00,119.009,119.015,119.004,119.007,326500001.0
2007-01-01 00:22:00,119.007,119.011,119.0,119.011,149199999.0
2007-01-01 00:23:00,119.014,119.014,119.004,119.008,121700001.0
2007-01-01 00:24:00,118.999,119.02,118.999,119.004,355500003.0
2007-01-01 00:25:00,119.004,119.018,119.003,119.003,128900001.0
2007-01-01 00:26:00,119.008,119.022,119.008,119.022,298500000.0
2007-01-01 00:27:00,119.022,119.022,118.997,118.997,122600003.0
2007-01-01 00:28:00,119.008,119.02,119.008,119.02,97300000.0
2007-01-01 00:29:00,119.024,119.024,119.015,119.017,365600007.0
2007-01-01 00:30:00,119.02,119.02,119.0,119.013,303499996.0
2007-01-01 00:31:00,119.008,119.021,119.007,119.021,276299999.0
2007-01-01 00:32:00,119.02,119.02,119.003,119.003,134799998.0
2007-01-01 00:33:00,119.013,119.013,119.001,119.013,263399995.0
2007-01-01 00:34:00,119.012,119.02,119.009,119.01,119400001.0
2007-01-01 00:35:00,119.015,119.022,119.006,119.008,440000004.0
2007-01-01 00:36:00,119.018,119.021,119.012,119.012,339500004.0
2007-01-01 00:37:00,119.013,119.017,119.007,119.012,295600001.0
2007-01-01 00:38:00,119.009,119.018,119.004,119.018,75500001.0
2007-01-01 00:39:00,119.019,119.023,119.007,119.023,272999997.0
2007-01-01 00:40:00,119.019,119.023,119.015,119.02,171099999.0
2007-01-01 00:41:00,119.024,119.025,119.017,119.017,321099993.0
2007-01-01 00:42:00,119.007,119.013,119.001,119.003,197400000.0
2007-01-01 00:43:00,119.009,119.02,119.006,119.01,409800005.0
2007-01-01 00:44:00,119.008,119.025,119.007,119.018,384300001.0
2007-01-01 00:45:00,119.018,119.019,119.005,119.009,322599998.0
2007-01-01 00:46:00,119.007,119.011,119.003,119.009,146600001.0
2007-01-01 00:47:00,119.012,119.013,119.009,119.013,215800003.0
2007-01-01 00:48:00,119.013,119.02,119.006,119.012,209200001.0
2007-01-01 00:49:00,119.009,119.02,119.009,119.015,161999999.0
2007-01-01 00:50:00,119.008,119.017,119.008,119.015,389800001.0
2007-01-01 00:51:00,119.016,119.022,119.014,119.014,167100004.0
2007-01-01 00:52:00,119.008,119.017,119.001,119.001,297399998.0
2007-01-01 00:53:00,119.002,119.022,119.002,119.022,320100000.0
2007-01-01 00:54:00,119.024,119.024,119.002,119.002,85300002.0
2007-01-01 00:55:00,119.005,119.017,119.005,119.015,273700004.0
2007-01-01 00:56:00,119.007,119.017,119.007,119.009,140100001.0
2007-01-01 00:57:00,118.997,119.023,118.997,119.019,322600000.0
2007-01-01 00:58:00,119.018,119.018,119.012,119.012,56500000.0
2007-01-01 00:59:00,119.01,119.02,119.01,119.02,54200001.0
2007-01-01 01:00:00,119.018,119.021,119.009,119.01,321500000.0
2007-01-01 01:01:00,119.01,119.022,119.01,119.014,359300000.0
2007-01-01 01:02:00,119.004,119.018,119.003,119.018,237299997.0
2007-01-01 01:03:00,119.01,119.021,119.0,119.021,189500002.0
2007-01-01 01:04:00,119.022,119.022,119.007,119.008,228700006.0
2007-01-01 01:05:00,119.01,119.016,119.01,119.01,112499999.0
2007-01-01 01:06:00,119.007,119.021,119.007,119.017,276999995.0
2007-01-01 01:07:00,119.012,119.018,119.007,119.013,341599997.0
2007-01-01 01:08:00,119.013,119.017,119.006,119.017,177100003.0
2007-01-01 01:09:00,119.012,119.019,119.006,119.012,180000003.0
2007-01-01 01:10:00,119.017,119.025,119.011,119.011,504699991.0
2007-01-01 01:11:00,119.009,119.012,119.005,119.007,185800002.0
2007-01-01 01:12:00,119.004,119.019,119.004,119.017,182999999.0
2007-01-01 01:13:00,119.009,119.017,119.003,119.003,255600003.0
2007-01-01 01:14:00,119.005,119.015,119.005,119.012,224700002.0
2007-01-01 01:15:00,119.013,119.018,119.011,119.012,197399998.0
2007-01-01 01:16:00,119.012,119.013,119.004,119.013,228400002.0
2007-01-01 01:17:00,119.013,119.013,119.003,119.006,336499996.0
2007-01-01 01:18:00,119.007,119.022,119.007,119.022,300099999.0
2007-01-01 01:19:00,119.01,119.024,119.002,119.013,156599999.0
2007-01-01 01:20:00,119.013,119.018,119.007,119.007,299200000.0
2007-01-01 01:21:00,119.013,119.02,119.005,119.009,333500006.0
2007-01-01 01:22:00,119.008,119.02,119.004,119.018,451600003.0
2007-01-01 01:23:00,119.018,119.021,119.012,119.015,81699999.0
2007-01-01 01:24:00,119.011,119.019,119.007,119.01,181899996.0
2007-01-01 01:25:00,119.008,119.022,119.002,119.022,160700004.0
2007-01-01 01:26:00,119.021,119.021,118.996,118.996,94600001.0
2007-01-01 01:27:00,119.01,119.016,119.01,119.016,74300001.0
2007-01-01 01:28:00,119.01,119.02,119.01,119.014,140399997.0
2007-01-01 01:29:00,119.014,119.015,119.005,119.015,223499999.0
2007-01-01 01:30:00,119.01,119.018,119.001,119.01,220599995.0
2007-01-01 01:31:00,119.008,119.022,119.008,119.022,63100000.0
2007-01-01 01:32:00,119.012,119.017,119.01,119.01,225700006.0
2007-01-01 01:33:00,119.008,119.022,119.006,119.022,186900001.0
2007-01-01 01:34:00,119.018,119.023,119.008,119.019,295599999.0
2007-01-01 01:35:00,119.023,119.023,119.012,119.023,227099994.0
2007-01-01 01:36:00,119.018,119.018,119.001,119.002,216100002.0
2007-01-01 01:37:00,119.009,119.011,119.006,119.007,283599998.0
2007-01-01 01:38:00,119.01,119.019,119.007,119.016,226900003.0
2007-01-01 01:39:00,119.005,119.012,119.005,119.007,168700000.0
2007-01-01 01:40:00,119.01,119.01,118.995,118.995,214699999.0
2007-01-01 01:41:00,119.008,119.022,119.008,119.022,137799998.0
2007-01-01 01:42:00,119.018,119.018,119.005,119.014,253500000.0
2007-01-01 01:43:00,119.013,119.015,119.007,119.013,269399997.0
2007-01-01 01:44:00,119.002,119.022,119.002,119.022,213899998.0
2007-01-01 01:45:00,119.021,119.021,119.004,119.014,134299998.0
2007-01-01 01:46:00,119.018,119.021,119.016,119.018,162700004.0
2007-01-01 01:47:00,119.012,119.018,118.998,118.998,187400000.0
2007-01-01 01:48:00,119.011,119.011,119.002,119.002,147699997.0
2007-01-01 01:49:00,119.005,119.018,119.005,119.018,256700002.0
2007-01-01 01:50:00,119.009,119.013,119.006,119.01,184400005.0
2007-01-01 01:51:00,119.02,119.02,119.003,119.011,171199996.0
2007-01-01 01:52:00,119.013,119.021,119.006,119.01,358899997.0
2007-01-01 01:53:00,119.008,119.017,119.007,119.016,186099998.0
2007-01-01 01:54:00,119.011,119.019,119.0,119.0,234300002.0
2007-01-01 01:55:00,119.011,119.02,119.004,119.009,393099998.0
2007-01-01 01:56:00,119.005,119.019,119.005,119.011,135199998.0
2007-01-01 01:57:00,119.003,119.011,118.997,119.008,240499997.0
2007-01-01 01:58:00,119.018,119.02,119.017,119.02,105300000.0
2007-01-01 01:59:00,119.022,119.022,119.007,119.007,251400004.0
2007-01-01 02:00:00,119.005,119.016,118.997,119.005,332399997.0
2007-01-01 02:01:00,118.999,119.002,118.994,118.998,289900000.0
2007-01-01 02:02:00,118.992,119.003,118.992,119.003,482200004.0
2007-01-01 02:03:00,118.999,119.009,118.994,118.994,416400000.0
2007-01-01 02:04:00,119.002,119.005,118.994,118.994,266200001.0
2007-01-01 02:05:00,118.993,119.009,118.993,119.001,249299997.0
2007-01-01 02:06:00,119.0,119.01,119.0,119.002,183300000.0
2007-01-01 02:07:00,118.997,119.004,118.997,119.0,233900000.0
2007-01-01 02:08:00,119.0,119.01,119.0,119.001,199699999.0
2007-01-01 02:09:00,119.002,119.002,118.992,119.002,183100004.0
2007-01-01 02:10:00,119.008,119.01,118.998,119.001,277799999.0
2007-01-01 02:11:00,119.008,119.01,118.995,118.997,150300003.0
2007-01-01 02:12:00,119.005,119.012,118.996,119.012,264400003.0
2007-01-01 02:13:00,119.008,119.009,119.0,119.0,251800003.0
2007-01-01 02:14:00,119.008,119.008,118.997,119.0,276700002.0
2007-01-01 02:15:00,118.999,119.004,118.998,119.002,232100005.0
2007-01-01 02:16:00,119.004,119.01,118.993,118.993,267800002.0
2007-01-01 02:17:00,118.995,119.03,118.995,119.03,117900002.0
2007-01-01 02:18:00,119.018,119.023,119.013,119.018,153600004.0
2007-01-01 02:19:00,119.016,119.031,119.016,119.027,290799998.0
2007-01-01 02:20:00,119.025,119.026,119.013,119.021,233700002.0
2007-01-01 02:21:00,119.019,119.028,119.019,119.02,220000000.0
2007-01-01 02:22:00,119.022,119.027,119.018,119.024,247200000.0
2007-01-01 02:23:00,119.019,119.03,119.014,119.014,260499998.0
2007-01-01 02:24:00,119.02,119.027,119.02,119.026,355600001.0
2007-01-01 02:25:00,119.023,119.03,119.015,119.03,182100002.0
2007-01-01 02:26:00,119.032,119.032,119.017,119.02,286299998.0
2007-01-01 02:27:00,119.017,119.021,119.017,119.021,14300000.0
2007-01-01 02:28:00,119.023,119.024,119.007,119.007,125499998.0
2007-01-01 02:29:00,119.02,119.03,119.02,119.022,268200001.0
2007-01-01 02:30:00,119.023,119.027,119.001,119.019,217300000.0
2007-01-01 02:31:00,119.031,119.031,119.013,119.025,288400000.0
2007-01-01 02:32:00,119.019,119.032,119.018,119.032,140700003.0
2007-01-01 02:33:00,119.033,119.033,119.02,119.02,233900002.0
2007-01-01 02:34:00,119.019,119.03,119.019,119.025,217599998.0
2007-01-01 02:35:00,119.017,119.032,119.012,119.032,284500000.0
2007-01-01 02:36:00,119.03,119.03,119.015,119.024,202800001.0
2007-01-01 02:37:00,119.023,119.027,119.017,119.019,170000002.0
2007-01-01 02:38:00,119.017,119.029,119.01,119.025,242600004.0
2007-01-01 02:39:00,119.017,119.017,119.013,119.015,169799998.0
2007-01-01 02:40:00,119.029,119.029,119.02,119.025,397500012.0
2007-01-01 02:41:00,119.018,119.023,119.01,119.01,219300001.0
2007-01-01 02:42:00,119.014,119.025,119.008,119.025,322199997.0
2007-01-01 02:43:00,119.028,119.028,119.008,119.008,186000004.0
2007-01-01 02:44:00,119.017,119.023,119.017,119.023,173799997.0
2007-01-01 02:45:00,119.023,119.032,119.014,119.014,328200001.0
2007-01-01 02:46:00,119.015,119.032,119.015,119.032,83499998.0
2007-01-01 02:47:00,119.029,119.029,119.012,119.024,400300004.0
2007-01-01 02:48:00,119.027,119.028,119.015,119.02,310900000.0
2007-01-01 02:49:00,119.027,119.031,119.02,119.031,254799996.0
2007-01-01 02:50:00,119.028,119.028,119.016,119.022,337999995.0
2007-01-01 02:51:00,119.02,119.029,119.013,119.013,269500003.0
2007-01-01 02:52:00,119.025,119.028,119.01,119.01,256399996.0
2007-01-01 02:53:00,119.015,119.025,119.015,119.024,118000002.0
2007-01-01 02:54:00,119.015,119.029,119.015,119.019,148300002.0
2007-01-01 02:55:00,119.028,119.028,119.02,119.025,175299999.0
2007-01-01 02:56:00,119.022,119.028,119.01,119.021,207300000.0
2007-01-01 02:57:00,119.02,119.032,119.015,119.015,202899997.0
2007-01-01 02:58:00,119.022,119.022,119.018,119.018,158700003.0
2007-01-01 02:59:00,119.026,119.03,119.016,119.02,290199999.0
2007-01-01 03:00:00,119.018,119.024,119.016,119.018,337900003.0
2007-01-01 03:01:00,119.03,119.032,119.017,119.032,276400000.0
2007-01-01 03:02:00,119.027,119.027,119.018,119.021,253899996.0
2007-01-01 03:03:00,119.022,119.03,119.018,119.022,150999999.0
2007-01-01 03:04:00,119.007,119.032,119.007,119.023,152599998.0
2007-01-01 03:05:00,119.022,119.03,119.015,119.023,210599999.0
2007-01-01 03:06:00,119.028,119.03,119.017,119.023,304100001.0
2007-01-01 03:07:00,119.01,119.022,119.01,119.018,361699994.0
2007-01-01 03:08:00,119.015,119.032,119.015,119.026,324299997.0
2007-01-01 03:09:00,119.022,119.031,119.015,119.031,263499998.0
2007-01-01 03:10:00,119.034,119.034,119.024,119.029,261200003.0
2007-01-01 03:11:00,119.031,119.031,119.018,119.018,230300000.0
2007-01-01 03:12:00,119.022,119.022,119.018,119.018,67600003.0
2007-01-01 03:13:00,119.019,119.03,119.019,119.027,343699995.0
2007-01-01 03:14:00,119.019,119.025,119.018,119.02,85200000.0
2007-01-01 03:15:00,119.032,119.032,119.015,119.025,240199998.0
2007-01-01 03:16:00,119.019,119.03,119.018,119.026,344900003.0
2007-01-01 03:17:00,119.022,119.033,119.02,119.033,392599997.0
2007-01-01 03:18:00,119.033,119.033,119.019,119.019,200600002.0
2007-01-01 03:19:00,119.022,119.027,119.018,119.024,290700004.0
2007-01-01 03:20:00,119.028,119.028,119.012,119.018,311800003.0
2007-01-01 03:21:00,119.026,119.03,119.01,119.018,354900004.0
2007-01-01 03:22:00,119.027,119.033,119.024,119.033,137499999.0
2007-01-01 03:23:00,119.022,119.03,119.013,119.013,157399997.0
2007-01-01 03:24:00,119.027,119.032,119.017,119.025,355200002.0
2007-01-01 03:25:00,119.022,119.022,119.008,119.008,256400002.0
2007-01-01 03:26:00,119.025,119.028,119.015,119.026,186199998.0
2007-01-01 03:27:00,119.032,119.032,119.014,119.017,108700002.0
2007-01-01 03:28:00,119.024,119.024,119.009,119.022,223799998.0
2007-01-01 03:29:00,119.022,119.03,119.016,119.03,90399997.0
2007-01-01 03:30:00,119.024,119.032,119.017,119.024,277800006.0
2007-01-01 03:31:00,119.033,119.033,119.02,119.021,163699998.0
2007-01-01 03:32:00,119.013,119.029,119.013,119.02,184300003.0
2007-01-01 03:33:00,119.032,119.032,119.006,119.018,212399999.0
2007-01-01 03:34:00,119.019,119.031,119.019,119.027,226399999.0
2007-01-01 03:35:00,119.02,119.031,119.018,119.031,140899995.0
2007-01-01 03:36:00,119.02,119.024,119.014,119.018,184799999.0
2007-01-01 03:37:00,119.015,119.029,119.015,119.022,283300003.0
2007-01-01 03:38:00,119.021,119.022,119.009,119.018,263100002.0
2007-01-01 03:39:00,119.02,119.028,119.013,119.027,232000001.0
2007-01-01 03:40:00,119.024,119.032,119.01,119.032,147699998.0
2007-01-01 03:41:00,119.025,119.025,119.012,119.017,275300001.0
2007-01-01 03:42:00,119.014,119.028,119.012,119.028,199100002.0
2007-01-01 03:43:00,119.025,119.025,119.012,119.018,310500003.0
2007-01-01 03:44:00,119.022,119.032,119.009,119.032,276499996.0
2007-01-01 03:45:00,119.027,119.032,119.02,119.027,133100000.0
2007-01-01 03:46:00,119.019,119.027,119.014,119.014,280399997.0
2007-01-01 03:47:00,119.018,119.024,119.015,119.015,218800001.0
2007-01-01 03:48:00,119.02,119.026,119.019,119.019,302400001.0
2007-01-01 03:49:00,119.02,119.03,119.019,119.019,129700002.0
2007-01-01 03:50:00,119.023,119.027,119.019,119.024,261300005.0
2007-01-01 03:51:00,119.018,119.026,119.011,119.025,223600003.0
2007-01-01 03:52:00,119.025,119.029,119.012,119.012,184299998.0
2007-01-01 03:53:00,119.014,119.028,119.014,119.017,114199998.0
2007-01-01 03:54:00,119.011,119.028,119.011,119.019,163100003.0
2007-01-01 03:55:00,119.016,119.023,119.011,119.012,259000004.0
2007-01-01 03:56:00,119.015,119.03,119.015,119.03,35200000.0
2007-01-01 03:57:00,119.025,119.025,119.019,119.022,118600002.0
2007-01-01 03:58:00,119.018,119.033,119.018,119.033,150600003.0
2007-01-01 03:59:00,119.031,119.031,119.006,119.006,263500000.0
2007-01-01 04:00:00,119.012,119.019,119.012,119.017,155399997.0
2007-01-01 04:01:00,119.021,119.028,119.017,119.024,336599999.0
2007-01-01 04:02:00,119.017,119.028,119.017,119.028,180900004.0
2007-01-01 04:03:00,119.025,119.032,119.024,119.027,264299996.0
2007-01-01 04:04:00,119.024,119.032,119.015,119.032,236900002.0
2007-01-01 04:05:00,119.031,119.031,119.013,119.018,236099998.0
2007-01-01 04:06:00,119.016,119.023,119.013,119.023,246400005.0
2007-01-01 04:07:00,119.015,119.021,119.01,119.012,462100000.0
2007-01-01 04:08:00,119.011,119.027,119.007,119.018,157099996.0
2007-01-01 04:09:00,119.017,119.033,119.017,119.027,252699998.0
2007-01-01 04:10:00,119.026,119.026,119.008,119.022,248500000.0
2007-01-01 04:11:00,119.017,119.018,119.014,119.018,125500000.0
2007-01-01 04:12:00,119.023,119.023,119.016,119.019,262000003.0
2007-01-01 04:13:00,119.018,119.03,119.017,119.025,195400005.0
2007-01-01 04:14:00,119.025,119.03,119.017,119.019,204200002.0
2007-01-01 04:15:00,119.023,119.025,119.012,119.025,298000003.0
2007-01-01 04:16:00,119.026,119.026,119.016,119.016,83699998.0
2007-01-01 04:17:00,119.012,119.032,119.012,119.032,251500003.0
2007-01-01 04:18:00,119.026,119.026,119.011,119.019,181200001.0
2007-01-01 04:19:00,119.02,119.029,119.014,119.017,190299996.0
2007-01-01 04:20:00,119.017,119.029,119.017,119.029,390200001.0
2007-01-01 04:21:00,119.03,119.03,119.017,119.02,246900001.0
2007-01-01 04:22:00,119.018,119.028,119.016,119.028,415400011.0
2007-01-01 04:23:00,119.023,119.025,119.015,119.025,290999999.0
2007-01-01 04:24:00,119.018,119.032,119.018,119.032,284299999.0
2007-01-01 04:25:00,119.02,119.032,119.015,119.032,261999999.0
2007-01-01 04:26:00,119.026,119.032,119.01,119.015,183700001.0
2007-01-01 04:27:00,119.012,119.029,119.012,119.013,412499997.0
2007-01-01 04:28:00,119.017,119.027,119.017,119.026,188100002.0
2007-01-01 04:29:00,119.027,119.028,119.014,119.022,213999994.0
2007-01-01 04:30:00,119.018,119.032,119.017,119.023,263799998.0
2007-01-01 04:31:00,119.01,119.022,119.01,119.022,317200003.0
2007-01-01 04:32:00,119.023,119.029,119.013,119.013,309000005.0
2007-01-01 04:33:00,119.02,119.029,119.018,119.018,379399994.0
2007-01-01 04:34:00,119.009,119.031,119.009,119.031,190000004.0
2007-01-01 04:35:00,119.024,119.024,119.012,119.019,197500001.0
2007-01-01 04:36:00,119.007,119.021,119.006,119.021,186000001.0
2007-01-01 04:37:00,119.028,119.031,119.022,119.027,210500003.0
2007-01-01 04:38:00,119.027,119.028,119.018,119.024,150200001.0
2007-01-01 04:39:00,119.025,119.03,119.018,119.019,148899999.0
2007-01-01 04:40:00,119.027,119.029,119.015,119.015,91100000.0
2007-01-01 04:41:00,119.011,119.02,119.011,119.017,211299998.0
2007-01-01 04:42:00,119.023,119.023,119.01,119.016,235000001.0
2007-01-01 04:43:00,119.016,119.033,119.015,119.026,175900002.0
2007-01-01 04:44:00,119.024,119.03,119.015,119.018,232500001.0
2007-01-01 04:45:00,119.027,119.03,119.016,119.025,254900004.0
2007-01-01 04:46:00,119.033,119.033,119.018,119.019,264999998.0
2007-01-01 04:47:00,119.028,119.028,119.017,119.017,312500000.0
2007-01-01 04:48:00,119.019,119.029,119.019,119.026,312300001.0
2007-01-01 04:49:00,119.026,119.029,119.012,119.012,186899998.0
2007-01-01 04:50:00,119.015,119.02,119.015,119.016,235899999.0
2007-01-01 04:51:00,119.027,119.033,119.023,119.033,185099997.0
2007-01-01 04:52:00,119.032,119.032,119.012,119.012,86000000.0
2007-01-01 04:53:00,119.023,119.028,119.011,119.011,340100004.0
2007-01-01 04:54:00,119.02,119.03,119.017,119.019,237499998.0
2007-01-01 04:55:00,119.019,119.03,119.016,119.018,297499997.0
2007-01-01 04:56:00,119.018,119.03,119.014,119.014,194800001.0
2007-01-01 04:57:00,119.017,119.029,119.017,119.025,183699996.0
2007-01-01 04:58:00,119.021,119.032,119.016,119.027,220699998.0
2007-01-01 04:59:00,119.019,119.029,119.019,119.024,145399998.0
2007-01-01 05:00:00,119.033,119.033,119.016,119.017,143000000.0
2007-01-01 05:01:00,119.012,119.022,119.01,119.021,131900001.0
2007-01-01 05:02:00,119.02,119.03,119.02,119.02,124800002.0
2007-01-01 05:03:00,119.024,119.031,119.011,119.031,415500004.0
2007-01-01 05:04:00,119.03,119.03,119.012,119.019,270099998.0
2007-01-01 05:05:00,119.031,119.032,119.02,119.031,306699992.0
2007-01-01 05:06:00,119.031,119.031,119.01,119.02,269800004.0
2007-01-01 05:07:00,119.032,119.032,119.028,119.03,122500000.0
2007-01-01 05:08:00,119.022,119.023,119.012,119.012,44400000.0
2007-01-01 05:09:00,119.008,119.027,119.008,119.024,380900001.0
2007-01-01 05:10:00,119.031,119.031,119.014,119.019,240300004.0
2007-01-01 05:11:00,119.018,119.029,119.013,119.025,180899998.0
2007-01-01 05:12:00,119.018,119.023,119.016,119.023,136299999.0
2007-01-01 05:13:00,119.027,119.027,119.011,119.023,255599996.0
2007-01-01 05:14:00,119.022,119.023,119.018,119.023,182299996.0
2007-01-01 05:15:00,119.02,119.029,119.012,119.015,294900003.0
2007-01-01 05:16:00,119.012,119.03,119.012,119.025,445199995.0
2007-01-01 05:17:00,119.028,119.028,119.021,119.024,412799996.0
2007-01-01 05:18:00,119.022,119.033,119.022,119.023,237499999.0
2007-01-01 05:19:00,119.015,119.03,119.009,119.009,255900002.0
2007-01-01 05:20:00,119.028,119.028,119.018,119.019,119800001.0
2007-01-01 05:21:00,119.031,119.031,119.014,119.031,289700002.0
2007-01-01 05:22:00,119.02,119.032,119.012,119.032,270500000.0
2007-01-01 05:23:00,119.027,119.027,119.014,119.024,131000000.0
2007-01-01 05:24:00,119.03,119.03,119.02,119.022,198700001.0
2007-01-01 05:25:00,119.017,119.03,119.013,119.022,271099997.0
2007-01-01 05:26:00,119.017,119.028,119.017,119.019,182199999.0
2007-01-01 05:27:00,119.023,119.029,119.011,119.023,316400002.0
2007-01-01 05:28:00,119.017,119.027,119.015,119.027,222099997.0
2007-01-01 05:29:00,119.027,119.027,119.018,119.023,173700001.0
2007-01-01 05:30:00,119.019,119.029,119.017,119.019,156299998.0
2007-01-01 05:31:00,119.019,119.023,119.013,119.019,188999998.0
2007-01-01 05:32:00,119.017,119.032,119.017,119.032,210100000.0
2007-01-01 05:33:00,119.03,119.032,119.011,119.032,292400003.0
2007-01-01 05:34:00,119.022,119.03,119.015,119.02,378100001.0
2007-01-01 05:35:00,119.023,119.023,119.009,119.01,307099999.0
2007-01-01 05:36:00,119.014,119.026,119.014,119.025,131199997.0
2007-01-01 05:37:00,119.03,119.033,119.019,119.019,281599995.0
2007-01-01 05:38:00,119.02,119.03,119.02,119.027,215900000.0
2007-01-01 05:39:00,119.028,119.028,119.017,119.023,164199999.0
2007-01-01 05:40:00,119.027,119.029,119.018,119.018,155399996.0
2007-01-01 05:41:00,119.027,119.03,119.017,119.02,345700000.0
2007-01-01 05:42:00,119.018,119.027,119.01,119.027,189700005.0
2007-01-01 05:43:00,119.033,119.033,119.022,119.026,210699994.0
2007-01-01 05:44:00,119.018,119.026,119.011,119.025,303699995.0
2007-01-01 05:45:00,119.029,119.029,119.014,119.025,248200001.0
2007-01-01 05:46:00,119.019,119.029,119.009,119.009,164300001.0
2007-01-01 05:47:00,119.02,119.033,119.02,119.033,318799997.0
2007-01-01 05:48:00,119.028,119.033,119.026,119.033,208899997.0
2007-01-01 05:49:00,119.031,119.031,119.013,119.013,283399996.0
2007-01-01 05:50:00,119.02,119.03,119.02,119.026,292600006.0
2007-01-01 05:51:00,119.028,119.031,119.018,119.018,137599997.0
2007-01-01 05:52:00,119.017,119.026,119.017,119.026,197400005.0
2007-01-01 05:53:00,119.02,119.025,119.016,119.02,191500006.0
2007-01-01 05:54:00,119.018,119.029,119.016,119.025,238400003.0
2007-01-01 05:55:00,119.017,119.033,119.015,119.033,329199997.0
2007-01-01 05:56:00,119.028,119.033,119.023,119.023,79399998.0
2007-01-01 05:57:00,119.022,119.029,119.022,119.027,157100000.0
2007-01-01 05:58:00,119.032,119.032,119.017,119.017,290100000.0
2007-01-01 05:59:00,119.031,119.031,119.019,119.026,203600001.0
2007-01-01 06:00:00,119.017,119.031,119.01,119.031,151899999.0
2007-01-01 06:01:00,119.029,119.029,119.016,119.024,219399998.0
2007-01-01 06:02:00,119.023,119.03,119.02,119.026,349100003.0
2007-01-01 06:03:00,119.03,119.032,119.02,119.02,174500000.0
2007-01-01 06:04:00,119.011,119.026,119.011,119.026,245500003.0
2007-01-01 06:05:00,119.018,119.028,119.018,119.025,286799997.0
2007-01-01 06:06:00,119.029,119.031,119.017,119.017,223400004.0
2007-01-01 06:07:00,119.021,119.028,119.017,119.018,67899999.0
2007-01-01 06:08:00,119.018,119.03,119.015,119.026,290399999.0
2007-01-01 06:09:00,119.022,119.03,119.02,119.03,247200006.0
2007-01-01 06:10:00,119.029,119.029,119.015,119.02,169200005.0
2007-01-01 06:11:00,119.008,119.026,119.008,119.023,428400007.0
2007-01-01 06:12:00,119.005,119.023,119.004,119.023,242499997.0
2007-01-01 06:13:00,119.02,119.027,119.014,119.027,126599999.0
2007-01-01 06:14:00,119.022,119.032,119.021,119.021,295899999.0
2007-01-01 06:15:00,119.018,119.03,119.016,119.027,187199998.0
2007-01-01 06:16:00,119.018,119.033,119.014,119.033,279599999.0
2007-01-01 06:17:00,119.03,119.03,119.014,119.023,49799999.0
2007-01-01 06:18:00,119.027,119.027,119.012,119.019,275100001.0
2007-01-01 06:19:00,119.028,119.03,119.018,119.018,124300000.0
2007-01-01 06:20:00,119.01,119.02,119.008,119.014,113800000.0
2007-01-01 06:21:00,119.021,119.021,119.004,119.007,293599998.0
2007-01-01 06:22:00,119.007,119.016,119.007,119.016,238400003.0
2007-01-01 06:23:00,119.018,119.018,119.002,119.013,271199998.0
2007-01-01 06:24:00,119.007,119.013,119.005,119.013,239600002.0
2007-01-01 06:25:00,119.018,119.02,119.01,119.01,318799995.0
2007-01-01 06:26:00,119.023,119.023,119.007,119.018,318300004.0
2007-01-01 06:27:00,119.02,119.022,119.0,119.022,180900005.0
2007-01-01 06:28:00,119.016,119.016,119.012,119.012,197900000.0
2007-01-01 06:29:00,119.012,119.02,119.005,119.005,177700000.0
2007-01-01 06:30:00,119.003,119.011,119.003,119.008,158500000.0
2007-01-01 06:31:00,119.003,119.019,119.003,119.01,241300002.0
2007-01-01 06:32:00,119.013,119.024,119.001,119.024,331400003.0
2007-01-01 06:33:00,119.02,119.02,119.004,119.009,206399997.0
2007-01-01 06:34:00,119.01,119.02,119.006,119.017,335800003.0
2007-01-01 06:35:00,119.021,119.021,119.006,119.009,309799997.0
2007-01-01 06:36:00,119.013,119.02,119.004,119.014,225899998.0
2007-01-01 06:37:00,119.005,119.019,119.005,119.015,179899999.0
2007-01-01 06:38:00,119.018,119.021,119.01,119.013,174800005.0
2007-01-01 06:39:00,119.007,119.023,119.003,119.003,313000003.0
2007-01-01 06:40:00,119.01,119.013,119.01,119.01,161899997.0
2007-01-01 06:41:00,119.008,119.014,119.008,119.009,216799997.0
2007-01-01 06:42:00,119.008,119.018,119.004,119.015,136100001.0
2007-01-01 06:43:00,119.018,119.02,119.014,119.014,188999996.0
2007-01-01 06:44:00,119.015,119.021,119.012,119.012,207600006.0
2007-01-01 06:45:00,119.007,119.021,119.006,119.006,337999997.0
2007-01-01 06:46:00,119.018,119.021,119.012,119.012,255400003.0
2007-01-01 06:47:00,118.998,119.017,118.998,119.017,111399996.0
2007-01-01 06:48:00,119.019,119.019,119.003,119.016,215699998.0
2007-01-01 06:49:00,119.021,119.021,119.005,119.019,194099998.0
2007-01-01 06:50:00,119.02,119.02,119.007,119.015,207999996.0
2007-01-01 06:51:00,119.011,119.011,118.997,118.997,205899996.0
2007-01-01 06:52:00,119.007,119.022,119.0,119.022,365000000.0
2007-01-01 06:53:00,119.016,119.016,119.001,119.01,193999999.0
2007-01-01 06:54:00,119.017,119.019,119.008,119.015,351200000.0
2007-01-01 06:55:00,119.007,119.014,119.005,119.014,181800003.0
2007-01-01 06:56:00,119.016,119.018,119.003,119.008,198300004.0
2007-01-01 06:57:00,119.018,119.02,119.006,119.012,207999992.0
2007-01-01 06:58:00,119.013,119.018,119.011,119.012,156300004.0
2007-01-01 06:59:00,119.013,119.022,119.002,119.022,351800006.0
2007-01-01 07:00:00,119.01,119.013,119.01,119.013,94100003.0
2007-01-01 07:01:00,119.011,119.022,119.009,119.022,305500007.0
2007-01-01 07:02:00,119.02,119.02,119.004,119.015,178300001.0
2007-01-01 07:03:00,119.013,119.02,119.005,119.005,345300005.0
2007-01-01 07:04:00,119.009,119.02,119.003,119.003,355800001.0
2007-01-01 07:05:00,119.0,119.013,119.0,119.013,351900005.0
2007-01-01 07:06:00,119.007,119.01,119.0,119.0,102300002.0
2007-01-01 07:07:00,119.015,119.015,119.001,119.005,197299996.0
2007-01-01 07:08:00,118.995,119.013,118.995,119.013,258599998.0
2007-01-01 07:09:00,119.014,119.014,119.003,119.007,307700003.0
2007-01-01 07:10:00,119.006,119.013,118.998,118.998,159300001.0
2007-01-01 07:11:00,119.014,119.017,119.007,119.012,191300000.0
2007-01-01 07:12:00,119.017,119.021,119.014,119.021,19600000.0
2007-01-01 07:13:00,119.021,119.021,119.014,119.017,301499992.0
2007-01-01 07:14:00,119.018,119.02,119.006,119.015,313200006.0
2007-01-01 07:15:00,119.013,119.02,119.002,119.02,208600004.0
2007-01-01 07:16:00,119.018,119.024,119.011,119.024,357400006.0
2007-01-01 07:17:00,119.024,119.024,119.012,119.012,250300000.0
2007-01-01 07:18:00,119.009,119.018,119.007,119.018,257400003.0
2007-01-01 07:19:00,119.018,119.021,119.014,119.017,71700001.0
2007-01-01 07:20:00,119.013,119.02,119.008,119.017,252800003.0
2007-01-01 07:21:00,119.011,119.02,119.003,119.02,64900000.0
2007-01-01 07:22:00,119.016,119.016,119.007,119.012,192300005.0
2007-01-01 07:23:00,119.01,119.02,119.01,119.011,163500002.0
2007-01-01 07:24:00,119.01,119.02,119.001,119.002,164499998.0
2007-01-01 07:25:00,119.001,119.018,119.001,119.017,278500001.0
2007-01-01 07:26:00,119.012,119.017,119.004,119.004,147500000.0
2007-01-01 07:27:00,119.003,119.018,119.003,119.007,379800000.0
2007-01-01 07:28:00,119.006,119.014,119.004,119.014,286400002.0
2007-01-01 07:29:00,119.012,119.025,119.0,119.025,292100003.0
2007-01-01 07:30:00,119.018,119.02,119.007,119.007,214799998.0
2007-01-01 07:31:00,119.013,119.016,119.001,119.016,307700003.0
2007-01-01 07:32:00,119.013,119.022,119.011,119.017,320700001.0
2007-01-01 07:33:00,119.006,119.02,119.006,119.017,286200000.0
2007-01-01 07:34:00,119.013,119.018,119.003,119.008,283600005.0
2007-01-01 07:35:00,118.998,119.017,118.998,119.015,118799998.0
2007-01-01 07:36:00,119.02,119.02,119.007,119.015,179900002.0
2007-01-01 07:37:00,119.008,119.02,119.003,119.02,192400002.0
2007-01-01 07:38:00,119.02,119.02,119.013,119.018,213100001.0
2007-01-01 07:39:00,119.006,119.02,119.006,119.016,122500002.0
2007-01-01 07:40:00,119.014,119.017,119.005,119.016,104100002.0
2007-01-01 07:41:00,119.017,119.017,119.004,119.014,219299998.0
2007-01-01 07:42:00,119.017,119.02,119.009,119.009,275200001.0
2007-01-01 07:43:00,119.006,119.015,119.003,119.015,49300000.0
2007-01-01 07:44:00,119.01,119.019,118.999,119.019,264399999.0
2007-01-01 07:45:00,119.012,119.02,119.012,119.017,134599998.0
2007-01-01 07:46:00,119.007,119.02,119.007,119.01,275500003.0
2007-01-01 07:47:00,119.02,119.025,119.02,119.02,349599994.0
2007-01-01 07:48:00,119.01,119.021,119.005,119.005,214900003.0
2007-01-01 07:49:00,119.012,119.015,119.009,119.01,116200001.0
2007-01-01 07:50:00,119.012,119.02,119.002,119.002,136700001.0
2007-01-01 07:51:00,119.01,119.016,119.004,119.004,166800002.0
2007-01-01 07:52:00,119.005,119.017,119.005,119.007,139800005.0
2007-01-01 07:53:00,119.008,119.021,119.008,119.018,134600002.0
2007-01-01 07:54:00,119.014,119.019,119.003,119.004,253299995.0
2007-01-01 07:55:00,119.007,119.02,119.007,119.01,171300001.0
2007-01-01 07:56:00,119.014,119.021,119.011,119.013,244199998.0
2007-01-01 07:57:00,119.017,119.024,119.013,119.023,498200004.0
2007-01-01 07:58:00,119.01,119.019,119.003,119.016,215500003.0
2007-01-01 07:59:00,119.012,119.018,119.005,119.012,380399993.0
2007-01-01 08:00:00,119.015,119.026,119.013,119.013,100399998.0
2007-01-01 08:01:00,119.014,119.032,119.014,119.019,346600001.0
2007-01-01 08:02:00,119.023,119.027,119.017,119.019,400699999.0
2007-01-01 08:03:00,119.028,119.028,119.017,119.026,328399995.0
2007-01-01 08:04:00,119.028,119.034,119.02,119.022,213500005.0
2007-01-01 08:05:00,119.021,119.03,119.021,119.023,197900001.0
2007-01-01 08:06:00,119.021,119.029,119.017,119.017,257900004.0
2007-01-01 08:07:00,119.019,119.019,119.013,119.013,239300003.0
2007-01-01 08:08:00,119.02,119.026,119.014,119.014,93300000.0
2007-01-01 08:09:00,119.026,119.032,119.021,119.027,278900001.0
2007-01-01 08:10:00,119.023,119.03,119.023,119.028,201700003.0
2007-01-01 08:11:00,119.029,119.029,119.011,119.011,102899999.0
2007-01-01 08:12:00,119.01,119.022,119.007,119.022,332199999.0
2007-01-01 08:13:00,119.012,119.029,119.012,119.025,44200000.0
2007-01-01 08:14:00,119.022,119.029,119.014,119.014,206400002.0
2007-01-01 08:15:00,119.017,119.027,119.017,119.02,148899996.0
2007-01-01 08:16:00,119.017,119.029,119.017,119.028,160300000.0
2007-01-01 08:17:00,119.023,119.024,119.016,119.024,189200000.0
2007-01-01 08:18:00,119.033,119.033,119.025,119.026,250800000.0
2007-01-01 08:19:00,119.022,119.03,119.019,119.023,239200000.0
2007-01-01 08:20:00,119.018,119.026,119.012,119.026,216399997.0
2007-01-01 08:21:00,119.026,119.032,119.015,119.032,112699999.0
2007-01-01 08:22:00,119.032,119.035,119.022,119.022,112799998.0
2007-01-01 08:23:00,119.023,119.031,119.019,119.019,199800002.0
2007-01-01 08:24:00,119.019,119.031,119.019,119.021,454599998.0
2007-01-01 08:25:00,119.023,119.027,119.01,119.02,330999996.0
2007-01-01 08:26:00,119.022,119.028,119.012,119.012,173299996.0
2007-01-01 08:27:00,119.014,119.032,119.014,119.032,271500002.0
2007-01-01 08:28:00,119.026,119.028,119.013,119.013,88100001.0
2007-01-01 08:29:00,119.014,119.025,119.014,119.025,275800000.0
2007-01-01 08:30:00,119.024,119.027,119.016,119.027,215200002.0
2007-01-01 08:31:00,119.032,119.032,119.012,119.012,355700006.0
2007-01-01 08:32:00,119.022,119.028,119.015,119.015,136200001.0
2007-01-01 08:33:00,119.022,119.022,119.01,119.016,277899998.0
2007-01-01 08:34:00,119.02,119.023,119.01,119.01,309400005.0
2007-01-01 08:35:00,119.018,119.033,119.018,119.033,165399996.0
2007-01-01 08:36:00,119.028,119.029,119.016,119.02,210300004.0
2007-01-01 08:37:00,119.027,119.028,119.015,119.015,90600002.0
2007-01-01 08:38:00,119.012,119.029,119.012,119.029,84800000.0
2007-01-01 08:39:00,119.025,119.028,119.018,119.025,135600000.0
2007-01-01 08:40:00,119.032,119.032,119.018,119.018,161800001.0
2007-01-01 08:41:00,119.03,119.03,119.014,119.019,282399995.0
2007-01-01 08:42:00,119.022,119.032,119.015,119.024,412000001.0
2007-01-01 08:43:00,119.024,119.028,119.024,119.028,40200000.0
2007-01-01 08:44:00,119.022,119.022,118.957,118.957,150999997.0
2007-01-01 08:45:00,118.95,118.99,118.95,118.99,520599994.0
2007-01-01 08:46:00,118.989,118.989,118.97,118.971,230699998.0
2007-01-01 08:47:00,118.969,118.98,118.967,118.971,280999998.0
2007-01-01 08:48:00,118.963,118.979,118.963,118.971,172199996.0
2007-01-01 08:49:00,118.978,118.978,118.968,118.968,191700004.0
2007-01-01 08:50:00,118.958,118.97,118.958,118.961,204900001.0
2007-01-01 08:51:00,118.963,118.977,118.963,118.977,127000002.0
2007-01-01 08:52:00,118.983,118.983,118.965,118.971,219800000.0
2007-01-01 08:53:00,118.97,118.976,118.966,118.968,131599998.0
2007-01-01 08:54:00,118.975,118.983,118.97,118.98,224100000.0
2007-01-01 08:55:00,118.971,118.977,118.959,118.961,125900000.0
2007-01-01 08:56:00,118.97,118.981,118.962,118.962,193299998.0
2007-01-01 08:57:00,118.972,118.98,118.963,118.963,199599995.0
2007-01-01 08:58:00,118.965,118.979,118.964,118.967,251700000.0
2007-01-01 08:59:00,118.971,118.973,118.962,118.962,189100002.0
2007-01-01 09:00:00,118.966,118.98,118.966,118.966,354800007.0
2007-01-01 09:01:00,118.973,118.973,118.966,118.967,158200003.0
2007-01-01 09:02:00,118.966,118.978,118.966,118.978,384800009.0
2007-01-01 09:03:00,118.978,118.981,118.962,118.962,84500002.0
2007-01-01 09:04:00,118.97,118.981,118.97,118.972,141700000.0
2007-01-01 09:05:00,118.972,118.98,118.965,118.98,134600001.0
2007-01-01 09:06:00,118.977,118.981,118.972,118.972,154100000.0
2007-01-01 09:07:00,118.972,118.98,118.965,118.97,238800005.0
2007-01-01 09:08:00,118.979,118.979,118.968,118.975,177000002.0
2007-01-01 09:09:00,118.977,118.982,118.97,118.977,307700002.0
2007-01-01 09:10:00,118.959,118.97,118.958,118.958,308800002.0
2007-01-01 09:11:00,118.972,118.979,118.965,118.965,104099998.0
2007-01-01 09:12:00,118.96,118.978,118.96,118.967,329199999.0
2007-01-01 09:13:00,118.967,118.972,118.963,118.969,141399999.0
2007-01-01 09:14:00,118.972,118.972,118.964,118.968,172800001.0
2007-01-01 09:15:00,118.973,118.98,118.962,118.98,235599999.0
2007-01-01 09:16:00,118.967,118.974,118.965,118.965,87100001.0
2007-01-01 09:17:00,118.959,118.98,118.959,118.98,73000000.0
2007-01-01 09:18:00,118.978,118.985,118.973,118.979,229900003.0
2007-01-01 09:19:00,118.971,118.98,118.965,118.965,236100000.0
2007-01-01 09:20:00,118.968,118.968,118.961,118.961,156800004.0
2007-01-01 09:21:00,118.968,118.98,118.963,118.963,268899996.0
2007-01-01 09:22:00,118.966,118.981,118.963,118.981,74400000.0
2007-01-01 09:23:00,118.982,118.982,118.962,118.962,230300002.0
2007-01-01 09:24:00,118.97,118.976,118.97,118.972,322300004.0
2007-01-01 09:25:00,118.974,118.984,118.973,118.973,243600000.0
2007-01-01 09:26:00,118.976,118.977,118.959,118.959,105100002.0
2007-01-01 09:27:00,118.966,118.978,118.964,118.964,174699998.0
2007-01-01 09:28:00,118.974,118.975,118.966,118.97,257999998.0
2007-01-01 09:29:00,118.969,118.978,118.962,118.968,226799995.0
2007-01-01 09:30:00,118.974,118.981,118.967,118.972,242300002.0
2007-01-01 09:31:00,118.972,118.972,118.958,118.958,178400002.0
2007-01-01 09:32:00,118.968,118.978,118.968,118.976,144600003.0
2007-01-01 09:33:00,118.967,118.98,118.967,118.976,197100001.0
2007-01-01 09:34:00,118.97,118.979,118.965,118.977,223699999.0
2007-01-01 09:35:00,118.976,118.982,118.964,118.982,278300002.0
2007-01-01 09:36:00,118.981,118.981,118.966,118.97,426300000.0
2007-01-01 09:37:00,118.976,118.983,118.973,118.983,158400002.0
2007-01-01 09:38:00,118.975,118.975,118.956,118.972,238499999.0
2007-01-01 09:39:00,118.969,118.976,118.969,118.976,132500003.0
2007-01-01 09:40:00,118.972,118.979,118.964,118.975,361599997.0
2007-01-01 09:41:00,118.965,118.971,118.965,118.967,169899999.0
2007-01-01 09:42:00,118.978,118.98,118.963,118.963,71099998.0
2007-01-01 09:43:00,118.97,118.975,118.965,118.974,237800000.0
2007-01-01 09:44:00,118.972,118.973,118.964,118.966,170800000.0
2007-01-01 09:45:00,118.965,118.969,118.965,118.969,106100000.0
2007-01-01 09:46:00,118.97,118.98,118.967,118.967,158999999.0
2007-01-01 09:47:00,118.97,118.973,118.967,118.973,105100002.0
2007-01-01 09:48:00,118.964,118.977,118.964,118.975,460899992.0
2007-01-01 09:49:00,118.963,118.979,118.963,118.975,253899998.0
2007-01-01 09:50:00,118.973,118.98,118.965,118.97,303800000.0
2007-01-01 09:51:00,118.973,118.975,118.965,118.975,210099999.0
2007-01-01 09:52:00,118.973,118.977,118.959,118.976,435800003.0
2007-01-01 09:53:00,118.972,118.977,118.97,118.975,112099999.0
2007-01-01 09:54:00,118.975,118.976,118.957,118.957,129600004.0
2007-01-01 09:55:00,118.97,118.979,118.965,118.97,351699991.0
2007-01-01 09:56:00,118.971,118.971,118.965,118.966,200500001.0
2007-01-01 09:57:00,118.965,118.979,118.965,118.976,242900001.0
2007-01-01 09:58:00,118.973,118.973,118.963,118.968,258699995.0
2007-01-01 09:59:00,118.978,118.984,118.969,118.972,136300000.0
2007-01-01 10:00:00,118.972,118.982,118.972,118.975,356599996.0
2007-01-01 10:01:00,118.978,118.98,118.966,118.975,393399999.0
2007-01-01 10:02:00,118.973,118.978,118.963,118.976,249500001.0
2007-01-01 10:03:00,118.964,118.979,118.961,118.971,358699998.0
2007-01-01 10:04:00,118.964,118.979,118.964,118.97,184800001.0
2007-01-01 10:05:00,118.973,118.976,118.964,118.976,210600000.0
2007-01-01 10:06:00,118.975,118.975,118.967,118.97,140299998.0
2007-01-01 10:07:00,118.967,118.976,118.961,118.973,143400000.0
2007-01-01 10:08:00,118.972,118.985,118.972,118.977,252400003.0
2007-01-01 10:09:00,118.983,118.983,118.971,118.971,241399994.0
2007-01-01 10:10:00,118.975,118.975,118.966,118.97,358000003.0
2007-01-01 10:11:00,118.98,118.98,118.965,118.965,194000001.0
2007-01-01 10:12:00,118.963,118.979,118.962,118.962,269399996.0
2007-01-01 10:13:00,118.96,118.981,118.96,118.981,219399997.0
2007-01-01 10:14:00,118.977,118.977,118.953,118.972,341299998.0
2007-01-01 10:15:00,118.973,118.973,118.961,118.971,286500001.0
2007-01-01 10:16:00,118.982,118.982,118.958,118.975,382299999.0
2007-01-01 10:17:00,118.973,118.973,118.966,118.966,190599996.0
2007-01-01 10:18:00,118.975,118.984,118.962,118.979,269300003.0
2007-01-01 10:19:00,118.971,118.979,118.96,118.972,322699995.0
2007-01-01 10:20:00,118.983,119.006,118.972,119.006,246499999.0
2007-01-01 10:21:00,119.012,119.03,119.012,119.022,364599992.0
2007-01-01 10:22:00,119.019,119.029,119.017,119.028,424699993.0
2007-01-01 10:23:00,119.023,119.033,119.016,119.033,244899996.0
2007-01-01 10:24:00,119.03,119.03,119.007,119.009,177199999.0
2007-01-01 10:25:00,119.014,119.029,119.012,119.017,266900002.0
2007-01-01 10:26:00,119.022,119.026,119.018,119.018,271000005.0
2007-01-01 10:27:00,119.02,119.03,119.02,119.021,169600000.0
2007-01-01 10:28:00,119.027,119.027,119.005,119.019,476200003.0
2007-01-01 10:29:00,119.017,119.026,119.014,119.018,339600006.0
2007-01-01 10:30:00,119.027,119.03,119.015,119.018,217900002.0
2007-01-01 10:31:00,119.022,119.031,119.013,119.031,203599997.0
2007-01-01 10:32:00,119.023,119.031,119.012,119.031,259700002.0
2007-01-01 10:33:00,119.025,119.025,119.015,119.015,25600000.0
2007-01-01 10:34:00,119.014,119.028,119.014,119.02,214800003.0
2007-01-01 10:35:00,119.018,119.029,119.016,119.026,230600003.0
2007-01-01 10:36:00,119.021,119.023,119.014,119.023,267600004.0
2007-01-01 10:37:00,119.031,119.031,119.014,119.014,100500002.0
2007-01-01 10:38:00,119.027,119.027,119.016,119.022,184199994.0
2007-01-01 10:39:00,119.027,119.033,119.025,119.033,240999994.0
2007-01-01 10:40:00,119.027,119.027,119.023,119.023,1600000.0
2007-01-01 10:41:00,119.015,119.019,119.012,119.019,177300000.0
2007-01-01 10:42:00,119.034,119.034,119.02,119.026,186099996.0
2007-01-01 10:43:00,119.015,119.021,119.012,119.012,249999995.0
2007-01-01 10:44:00,119.013,119.029,119.005,119.005,396499998.0
2007-01-01 10:45:00,119.017,119.02,119.013,119.018,214800003.0
2007-01-01 10:46:00,119.023,119.027,119.018,119.025,57400001.0
2007-01-01 10:47:00,119.032,119.032,119.018,119.019,247900003.0
2007-01-01 10:48:00,119.025,119.03,119.014,119.014,258300003.0
2007-01-01 10:49:00,119.02,119.025,119.02,119.025,176599998.0
2007-01-01 10:50:00,119.018,119.02,119.012,119.013,142400003.0
2007-01-01 10:51:00,119.014,119.031,119.014,119.031,351800005.0
2007-01-01 10:52:00,119.033,119.033,119.007,119.007,229199998.0
2007-01-01 10:53:00,119.01,119.027,119.01,119.025,111500003.0
2007-01-01 10:54:00,119.018,119.027,119.009,119.027,203899998.0
2007-01-01 10:55:00,119.025,119.025,119.009,119.009,527900003.0
2007-01-01 10:56:00,119.013,119.03,119.013,119.024,148200002.0
2007-01-01 10:57:00,119.023,119.03,119.019,119.019,278600000.0
2007-01-01 10:58:00,119.021,119.021,119.015,119.02,281299991.0
2007-01-01 10:59:00,119.023,119.03,119.016,119.025,95099999.0
2007-01-01 11:00:00,119.03,119.03,119.021,119.021,218800000.0
2007-01-01 11:01:00,119.023,119.032,119.023,119.026,193700003.0
2007-01-01 11:02:00,119.027,119.027,119.02,119.02,201700002.0
2007-01-01 11:03:00,119.02,119.029,119.02,119.027,137200000.0
2007-01-01 11:04:00,119.035,119.035,119.025,119.03,339700002.0
2007-01-01 11:05:00,119.018,119.029,119.017,119.017,244300002.0
2007-01-01 11:06:00,119.033,119.033,119.022,119.022,349500007.0
2007-01-01 11:07:00,119.017,119.028,119.015,119.015,138500000.0
2007-01-01 11:08:00,119.02,119.031,119.012,119.031,259999995.0
2007-01-01 11:09:00,119.03,119.03,119.013,119.02,214099997.0
2007-01-01 11:10:00,119.032,119.032,119.019,119.027,262300003.0
2007-01-01 11:11:00,119.022,119.023,119.015,119.023,93400000.0
2007-01-01 11:12:00,119.026,119.033,119.013,119.018,336699999.0
2007-01-01 11:13:00,119.022,119.026,119.013,119.013,137699997.0
2007-01-01 11:14:00,119.023,119.026,119.014,119.025,274900003.0
2007-01-01 11:15:00,119.013,119.032,119.013,119.032,158200000.0
2007-01-01 11:16:00,119.014,119.017,119.01,119.01,81000003.0
2007-01-01 11:17:00,119.015,119.027,119.015,119.019,409799999.0
2007-01-01 11:18:00,119.017,119.033,119.017,119.033,211500000.0
2007-01-01 11:19:00,119.027,119.03,119.022,119.028,216600000.0
2007-01-01 11:20:00,119.03,119.03,119.011,119.02,405599999.0
2007-01-01 11:21:00,119.023,119.024,119.006,119.006,224399999.0
2007-01-01 11:22:00,119.014,119.026,119.014,119.026,221199995.0
2007-01-01 11:23:00,119.032,119.032,119.021,119.021,176600001.0
2007-01-01 11:24:00,119.017,119.026,119.013,119.013,200400000.0
2007-01-01 11:25:00,119.009,119.026,119.009,119.017,146300004.0
2007-01-01 11:26:00,119.018,119.028,119.017,119.023,147500002.0
2007-01-01 11:27:00,119.033,119.033,119.014,119.018,89599997.0
2007-01-01 11:28:00,119.019,119.033,119.019,119.024,140200000.0
2007-01-01 11:29:00,119.026,119.026,119.009,119.009,290099999.0
2007-01-01 11:30:00,119.018,119.028,119.018,119.024,319599997.0
2007-01-01 11:31:00,119.017,119.031,119.017,119.031,130100002.0
2007-01-01 11:32:00,119.03,119.03,119.017,119.028,214299993.0
2007-01-01 11:33:00,119.032,119.032,119.014,119.03,201400000.0
2007-01-01 11:34:00,119.028,119.028,119.017,119.019,196700001.0
2007-01-01 11:35:00,119.018,119.03,119.017,119.03,110900002.0
2007-01-01 11:36:00,119.028,119.031,119.018,119.031,142600001.0
2007-01-01 11:37:00,119.023,119.023,119.007,119.022,245500006.0
2007-01-01 11:38:00,119.023,119.025,119.014,119.025,169000002.0
2007-01-01 11:39:00,119.031,119.031,119.012,119.03,213800000.0
2007-01-01 11:40:00,119.025,119.025,119.016,119.02,242200003.0
2007-01-01 11:41:00,119.014,119.024,119.012,119.017,256999998.0
2007-01-01 11:42:00,119.02,119.03,119.02,119.026,217800000.0
2007-01-01 11:43:00,119.026,119.031,119.018,119.018,277600003.0
2007-01-01 11:44:00,119.017,119.021,119.014,119.015,52100000.0
2007-01-01 11:45:00,119.023,119.029,119.017,119.028,460000000.0
2007-01-01 11:46:00,119.028,119.03,119.018,119.019,188000002.0
2007-01-01 11:47:00,119.018,119.028,119.018,119.023,74300000.0
2007-01-01 11:48:00,119.027,119.028,119.015,119.015,289799996.0
2007-01-01 11:49:00,119.023,119.03,119.015,119.023,173900000.0
2007-01-01 11:50:00,119.011,119.022,119.007,119.022,260599994.0
2007-01-01 11:51:00,119.024,119.024,119.013,119.018,232800003.0
2007-01-01 11:52:00,119.027,119.028,119.019,119.026,208099995.0
2007-01-01 11:53:00,119.018,119.023,119.015,119.015,429599995.0
2007-01-01 11:54:00,119.017,119.033,119.013,119.033,363200006.0
2007-01-01 11:55:00,119.029,119.029,119.014,119.025,383499999.0
2007-01-01 11:56:00,119.018,119.033,119.018,119.021,149899996.0
2007-01-01 11:57:00,119.023,119.033,119.014,119.014,335800005.0
2007-01-01 11:58:00,119.014,119.023,119.012,119.023,74000000.0
2007-01-01 11:59:00,119.026,119.026,119.011,119.011,148000001.0
2007-01-01 12:00:00,119.023,119.028,119.017,119.018,263700003.0
2007-01-01 12:01:00,119.023,119.031,119.015,119.025,129200000.0
2007-01-01 12:02:00,119.028,119.03,119.022,119.022,144300001.0
2007-01-01 12:03:00,119.023,119.023,119.013,119.022,201400005.0
2007-01-01 12:04:00,119.032,119.032,119.013,119.016,182100001.0
2007-01-01 12:05:00,119.019,119.023,119.01,119.018,201499998.0
2007-01-01 12:06:00,119.014,119.029,119.012,119.012,308900002.0
2007-01-01 12:07:00,119.02,119.029,119.019,119.025,138099998.0
2007-01-01 12:08:00,119.028,119.03,119.013,119.013,173999997.0
2007-01-01 12:09:00,119.013,119.029,119.013,119.02,268200001.0
2007-01-01 12:10:00,119.017,119.025,119.017,119.025,57500000.0
2007-01-01 12:11:00,119.031,119.032,119.021,119.021,488100001.0
2007-01-01 12:12:00,119.036,119.036,119.012,119.017,287500007.0
2007-01-01 12:13:00,119.018,119.032,119.015,119.032,138700000.0
2007-01-01 12:14:00,119.032,119.032,119.018,119.019,493900001.0
2007-01-01 12:15:00,119.023,119.03,119.018,119.027,183900001.0
2007-01-01 12:16:00,119.024,119.031,119.016,119.02,327599998.0
2007-01-01 12:17:00,119.022,119.028,119.02,119.025,365699999.0
2007-01-01 12:18:00,119.02,119.028,119.012,119.02,155800002.0
2007-01-01 12:19:00,119.012,119.032,119.012,119.025,454800006.0
2007-01-01 12:20:00,119.02,119.03,119.012,119.03,323200000.0
2007-01-01 12:21:00,119.033,119.033,119.017,119.018,225900003.0
2007-01-01 12:22:00,119.018,119.027,119.017,119.019,132799999.0
2007-01-01 12:23:00,119.018,119.026,119.017,119.017,191600000.0
2007-01-01 12:24:00,119.025,119.034,119.025,119.027,102400001.0
2007-01-01 12:25:00,119.02,119.029,119.02,119.027,361099992.0
2007-01-01 12:26:00,119.033,119.033,119.018,119.018,216400003.0
2007-01-01 12:27:00,119.019,119.028,119.016,119.021,242199998.0
2007-01-01 12:28:00,119.015,119.028,119.013,119.025,396599996.0
2007-01-01 12:29:00,119.023,119.023,119.016,119.018,238999998.0
2007-01-01 12:30:00,119.015,119.023,119.011,119.011,213600004.0
2007-01-01 12:31:00,119.021,119.03,119.019,119.019,311000002.0
2007-01-01 12:32:00,119.018,119.024,119.008,119.008,253299998.0
2007-01-01 12:33:00,119.014,119.028,119.014,119.026,80000000.0
2007-01-01 12:34:00,119.025,119.03,119.018,119.029,162399998.0
2007-01-01 12:35:00,119.031,119.031,119.014,119.023,207499999.0
2007-01-01 12:36:00,119.017,119.025,119.015,119.015,285299993.0
2007-01-01 12:37:00,119.022,119.031,119.019,119.021,124600000.0
2007-01-01 12:38:00,119.022,119.028,119.015,119.015,193600000.0
2007-01-01 12:39:00,119.019,119.028,119.019,119.028,245299998.0
2007-01-01 12:40:00,119.03,119.03,119.015,119.025,206700004.0
2007-01-01 12:41:00,119.028,119.029,119.019,119.027,261799997.0
2007-01-01 12:42:00,119.036,119.036,119.019,119.027,152900003.0
2007-01-01 12:43:00,119.023,119.029,119.009,119.02,258700004.0
2007-01-01 12:44:00,119.021,119.029,119.002,119.002,215499998.0
2007-01-01 12:45:00,119.024,119.032,119.012,119.032,333000003.0
2007-01-01 12:46:00,119.033,119.033,119.016,119.02,342199991.0
2007-01-01 12:47:00,119.019,119.032,119.012,119.012,249799998.0
2007-01-01 12:48:00,119.013,119.032,119.013,119.025,267400000.0
2007-01-01 12:49:00,119.021,119.023,119.016,119.018,235400001.0
2007-01-01 12:50:00,119.02,119.031,119.02,119.028,219699997.0
2007-01-01 12:51:00,119.032,119.032,119.019,119.028,343400004.0
2007-01-01 12:52:00,119.027,119.027,119.02,119.02,80300002.0
2007-01-01 12:53:00,119.015,119.026,119.015,119.018,242800003.0
2007-01-01 12:54:00,119.015,119.02,119.015,119.02,90200001.0
2007-01-01 12:55:00,119.03,119.031,119.018,119.031,103899998.0
2007-01-01 12:56:00,119.032,119.032,119.018,119.024,286400001.0
2007-01-01 12:57:00,119.025,119.025,119.013,119.013,179099996.0
2007-01-01 12:58:00,119.016,119.029,119.012,119.028,478999999.0
2007-01-01 12:59:00,119.024,119.032,119.018,119.018,479699996.0
2007-01-01 13:00:00,119.019,119.031,119.019,119.031,212500004.0
2007-01-01 13:01:00,119.023,119.026,119.018,119.021,272499995.0
2007-01-01 13:02:00,119.021,119.028,119.011,119.012,248500000.0
2007-01-01 13:03:00,119.019,119.019,119.014,119.018,109099998.0
2007-01-01 13:04:00,119.021,119.03,119.015,119.018,168399998.0
2007-01-01 13:05:00,119.014,119.027,119.014,119.02,285099994.0
2007-01-01 13:06:00,119.03,119.031,119.017,119.023,207399999.0
2007-01-01 13:07:00,119.025,119.03,119.018,119.025,296699994.0
2007-01-01 13:08:00,119.023,119.029,119.013,119.023,364300005.0
2007-01-01 13:09:00,119.015,119.028,119.015,119.023,340699999.0
2007-01-01 13:10:00,119.03,119.03,119.013,119.024,263400007.0
2007-01-01 13:11:00,119.017,119.022,119.01,119.022,292199999.0
2007-01-01 13:12:00,119.016,119.031,119.016,119.02,216799997.0
2007-01-01 13:13:00,119.028,119.03,119.013,119.013,320899996.0
2007-01-01 13:14:00,119.02,119.03,119.012,119.02,322800002.0
2007-01-01 13:15:00,119.018,119.024,119.018,119.018,163400000.0
2007-01-01 13:16:00,119.018,119.022,119.013,119.013,116100000.0
2007-01-01 13:17:00,119.014,119.025,119.014,119.02,222200001.0
2007-01-01 13:18:00,119.028,119.028,119.014,119.02,421699999.0
2007-01-01 13:19:00,119.026,119.026,119.014,119.023,161900000.0
2007-01-01 13:20:00,119.02,119.028,119.012,119.012,360900009.0
2007-01-01 13:21:00,119.025,119.031,119.017,119.031,139300002.0
2007-01-01 13:22:00,119.03,119.03,119.012,119.023,332700000.0
2007-01-01 13:23:00,119.026,119.026,119.014,119.023,258900002.0
2007-01-01 13:24:00,119.018,119.027,119.018,119.021,216800000.0
2007-01-01 13:25:00,119.021,119.031,119.016,119.021,300899999.0
2007-01-01 13:26:00,119.022,119.033,119.022,119.033,158099999.0
2007-01-01 13:27:00,119.031,119.031,119.019,119.019,54900000.0
2007-01-01 13:28:00,119.027,119.028,119.015,119.018,264099994.0
2007-01-01 13:29:00,119.023,119.024,119.013,119.023,313299996.0
2007-01-01 13:30:00,119.026,119.032,119.019,119.019,354700002.0
2007-01-01 13:31:00,119.023,119.024,119.013,119.021,306899999.0
2007-01-01 13:32:00,119.025,119.026,119.016,119.026,400699997.0
2007-01-01 13:33:00,119.033,119.033,119.022,119.023,441899996.0
2007-01-01 13:34:00,119.017,119.03,119.015,119.027,169000001.0
2007-01-01 13:35:00,119.024,119.027,119.021,119.027,273799997.0
2007-01-01 13:36:00,119.028,119.032,119.013,119.025,425999997.0
2007-01-01 13:37:00,119.035,119.035,119.022,119.026,176799999.0
2007-01-01 13:38:00,119.018,119.021,119.009,119.009,231599999.0
2007-01-01 13:39:00,119.022,119.022,119.013,119.017,164300002.0
2007-01-01 13:40:00,119.026,119.032,119.019,119.019,164399998.0
2007-01-01 13:41:00,119.017,119.025,119.015,119.02,190199999.0
2007-01-01 13:42:00,119.02,119.03,119.02,119.026,115300003.0
2007-01-01 13:43:00,119.017,119.032,119.017,119.032,121999997.0
2007-01-01 13:44:00,119.032,119.032,119.018,119.025,243499999.0
2007-01-01 13:45:00,119.028,119.032,119.022,119.022,110800000.0
2007-01-01 13:46:00,119.019,119.024,119.017,119.017,356299989.0
2007-01-01 13:47:00,119.031,119.031,119.016,119.031,204799996.0
2007-01-01 13:48:00,119.027,119.032,119.019,119.02,97899998.0
2007-01-01 13:49:00,119.02,119.026,119.014,119.014,238699999.0
2007-01-01 13:50:00,119.019,119.025,119.015,119.017,238300000.0
2007-01-01 13:51:00,119.022,119.03,119.015,119.023,281599996.0
2007-01-01 13:52:00,119.017,119.025,119.014,119.025,338300001.0
2007-01-01 13:53:00,119.015,119.031,119.015,119.023,222699999.0
2007-01-01 13:54:00,119.028,119.032,119.016,119.019,144800000.0
2007-01-01 13:55:00,119.02,119.03,119.016,119.019,228300002.0
2007-01-01 13:56:00,119.015,119.031,119.015,119.026,222699996.0
2007-01-01 13:57:00,119.023,119.028,119.02,119.028,134200002.0
2007-01-01 13:58:00,119.02,119.03,119.019,119.019,169000001.0
2007-01-01 13:59:00,119.026,119.03,119.006,119.006,190899999.0
2007-01-01 14:00:00,119.02,119.033,119.02,119.033,351700000.0
2007-01-01 14:01:00,119.025,119.025,119.007,119.014,191300003.0
2007-01-01 14:02:00,119.025,119.033,119.025,119.03,201700006.0
2007-01-01 14:03:00,119.022,119.029,119.013,119.015,438699992.0
2007-01-01 14:04:00,119.012,119.025,119.012,119.019,259200000.0
2007-01-01 14:05:00,119.022,119.029,119.016,119.018,221300003.0
2007-01-01 14:06:00,119.028,119.032,119.024,119.027,134300003.0
2007-01-01 14:07:00,119.027,119.03,119.016,119.018,215899995.0
2007-01-01 14:08:00,119.019,119.032,119.012,119.032,327099997.0
2007-01-01 14:09:00,119.022,119.03,119.018,119.026,180400003.0
2007-01-01 14:10:00,119.022,119.022,119.018,119.018,159000000.0
2007-01-01 14:11:00,119.026,119.026,119.017,119.02,265999997.0
2007-01-01 14:12:00,119.017,119.027,119.017,119.026,153999996.0
2007-01-01 14:13:00,119.024,119.028,119.018,119.019,192100000.0
2007-01-01 14:14:00,119.027,119.028,119.015,119.02,172600002.0
2007-01-01 14:15:00,119.018,119.031,119.018,119.02,456300001.0
2007-01-01 14:16:00,119.016,119.03,119.016,119.027,181399996.0
2007-01-01 14:17:00,119.022,119.03,119.019,119.019,223799999.0
2007-01-01 14:18:00,119.02,119.027,119.015,119.027,270400002.0
2007-01-01 14:19:00,119.031,119.031,119.017,119.025,306300001.0
2007-01-01 14:20:00,119.016,119.022,119.013,119.022,203000001.0
2007-01-01 14:21:00,119.02,119.031,119.02,119.027,213500003.0
2007-01-01 14:22:00,119.024,119.025,119.012,119.024,174300001.0
2007-01-01 14:23:00,119.028,119.036,119.025,119.026,309400002.0
2007-01-01 14:24:00,119.025,119.028,119.007,119.007,236800002.0
2007-01-01 14:25:00,119.015,119.032,119.015,119.019,182200004.0
2007-01-01 14:26:00,119.023,119.032,119.018,119.018,159499997.0
2007-01-01 14:27:00,119.015,119.029,119.012,119.028,189000002.0
2007-01-01 14:28:00,119.029,119.033,119.017,119.033,318499992.0
2007-01-01 14:29:00,119.027,119.03,119.015,119.025,309300006.0
2007-01-01 14:30:00,119.018,119.028,119.013,119.025,308400004.0
2007-01-01 14:31:00,119.027,119.033,119.019,119.019,266900006.0
2007-01-01 14:32:00,119.01,119.02,119.01,119.02,147800003.0
2007-01-01 14:33:00,119.014,119.027,119.014,119.027,141299995.0
2007-01-01 14:34:00,119.03,119.03,119.018,119.023,120400001.0
2007-01-01 14:35:00,119.028,119.029,119.016,119.027,394800006.0
2007-01-01 14:36:00,119.026,119.03,119.02,119.02,224499996.0
2007-01-01 14:37:00,119.023,119.03,119.02,119.03,145599997.0
2007-01-01 14:38:00,119.021,119.031,119.017,119.017,48100000.0
2007-01-01 14:39:00,119.014,119.03,119.012,119.012,223599999.0
2007-01-01 14:40:00,119.011,119.026,119.011,119.026,234199999.0
2007-01-01 14:41:00,119.028,119.033,119.025,119.033,209500005.0
2007-01-01 14:42:00,119.029,119.033,119.024,119.027,91200000.0
2007-01-01 14:43:00,119.017,119.03,119.015,119.02,316000000.0
2007-01-01 14:44:00,119.028,119.032,119.02,119.024,177899999.0
2007-01-01 14:45:00,119.027,119.027,119.017,119.024,120600001.0
2007-01-01 14:46:00,119.021,119.03,119.02,119.03,180899995.0
2007-01-01 14:47:00,119.023,119.023,119.013,119.017,185700000.0
2007-01-01 14:48:00,119.023,119.029,119.018,119.021,357399996.0
2007-01-01 14:49:00,119.03,119.03,119.015,119.02,125999999.0
2007-01-01 14:50:00,119.022,119.029,119.019,119.019,169900001.0
2007-01-01 14:51:00,119.015,119.027,119.012,119.012,268500005.0
2007-01-01 14:52:00,119.02,119.028,119.02,119.023,116500000.0
2007-01-01 14:53:00,119.02,119.03,119.012,119.012,225800001.0
2007-01-01 14:54:00,119.012,119.03,119.012,119.03,61100001.0
2007-01-01 14:55:00,119.033,119.033,119.019,119.028,144799997.0
2007-01-01 14:56:00,119.031,119.031,119.014,119.014,213600003.0
2007-01-01 14:57:00,119.018,119.018,119.012,119.018,93800000.0
2007-01-01 14:58:00,119.018,119.03,119.017,119.022,85500001.0
2007-01-01 14:59:00,119.018,119.029,119.018,119.022,195499999.0
2007-01-01 15:00:00,119.016,119.023,119.009,119.015,200900001.0
2007-01-01 15:01:00,119.023,119.026,119.016,119.021,143899998.0
2007-01-01 15:02:00,119.022,119.027,119.015,119.015,129300003.0
2007-01-01 15:03:00,119.027,119.028,119.018,119.023,254000004.0
2007-01-01 15:04:00,119.03,119.03,119.015,119.02,251200001.0
2007-01-01 15:05:00,119.027,119.033,119.026,119.033,134899999.0
2007-01-01 15:06:00,119.025,119.025,119.018,119.018,198499999.0
2007-01-01 15:07:00,119.007,119.029,119.007,119.026,217799998.0
2007-01-01 15:08:00,119.023,119.023,119.013,119.023,227599997.0
2007-01-01 15:09:00,119.016,119.023,119.015,119.023,215200004.0
2007-01-01 15:10:00,119.015,119.023,119.013,119.023,235299999.0
2007-01-01 15:11:00,119.028,119.036,119.026,119.028,221299997.0
2007-01-01 15:12:00,119.031,119.031,119.018,119.018,135800002.0
2007-01-01 15:13:00,119.022,119.022,119.005,119.014,284900005.0
2007-01-01 15:14:00,119.015,119.031,119.015,119.031,232300000.0
2007-01-01 15:15:00,119.024,119.024,119.015,119.016,184800004.0
2007-01-01 15:16:00,119.027,119.031,119.027,119.031,66800000.0
2007-01-01 15:17:00,119.025,119.025,119.017,119.024,196399998.0
2007-01-01 15:18:00,119.022,119.031,119.011,119.027,107900002.0
2007-01-01 15:19:00,119.022,119.025,119.012,119.018,204900003.0
2007-01-01 15:20:00,119.017,119.023,119.013,119.023,293900005.0
2007-01-01 15:21:00,119.019,119.032,119.017,119.017,279000001.0
2007-01-01 15:22:00,119.02,119.029,119.018,119.019,184800000.0
2007-01-01 15:23:00,119.027,119.027,119.014,119.018,324900004.0
2007-01-01 15:24:00,119.022,119.033,119.015,119.015,371400004.0
2007-01-01 15:25:00,119.015,119.028,119.015,119.025,185400001.0
2007-01-01 15:26:00,119.027,119.03,119.017,119.018,210100001.0
2007-01-01 15:27:00,119.018,119.033,119.018,119.033,272699999.0
2007-01-01 15:28:00,119.033,119.033,119.027,119.027,109500001.0
2007-01-01 15:29:00,119.015,119.029,119.014,119.014,161799997.0
2007-01-01 15:30:00,119.02,119.029,119.02,119.021,258500004.0
2007-01-01 15:31:00,119.022,119.023,119.009,119.023,248999996.0
2007-01-01 15:32:00,119.028,119.036,119.028,119.029,129100000.0
2007-01-01 15:33:00,119.027,119.033,119.018,119.023,254699997.0
2007-01-01 15:34:00,119.014,119.024,119.014,119.017,113400000.0
2007-01-01 15:35:00,119.027,119.032,119.025,119.025,121200000.0
2007-01-01 15:36:00,119.027,119.028,119.013,119.025,212599995.0
2007-01-01 15:37:00,119.03,119.03,119.009,119.025,346400005.0
2007-01-01 15:38:00,119.032,119.032,119.013,119.018,117199998.0
2007-01-01 15:39:00,119.014,119.03,119.013,119.014,180400004.0
2007-01-01 15:40:00,119.013,119.023,119.012,119.023,221000000.0
2007-01-01 15:41:00,119.022,119.025,119.015,119.015,226400005.0
2007-01-01 15:42:00,119.018,119.029,119.011,119.011,333700002.0
2007-01-01 15:43:00,119.016,119.029,119.015,119.025,216799997.0
2007-01-01 15:44:00,119.027,119.027,119.018,119.019,265300002.0
2007-01-01 15:45:00,119.013,119.015,119.005,119.015,81899999.0
2007-01-01 15:46:00,119.02,119.032,119.019,119.022,375799998.0
2007-01-01 15:47:00,119.016,119.016,119.002,119.002,331999995.0
2007-01-01 15:48:00,119.025,119.028,119.01,119.018,301399997.0
2007-01-01 15:49:00,119.026,119.029,119.018,119.018,130499998.0
2007-01-01 15:50:00,119.018,119.03,119.015,119.023,291799997.0
2007-01-01 15:51:00,119.031,119.031,119.009,119.022,185499996.0
2007-01-01 15:52:00,119.027,119.03,119.017,119.023,353399998.0
2007-01-01 15:53:00,119.019,119.027,119.019,119.027,217099999.0
2007-01-01 15:54:00,119.03,119.03,119.014,119.027,193100003.0
2007-01-01 15:55:00,119.027,119.027,119.014,119.02,143599997.0
2007-01-01 15:56:00,119.015,119.029,119.013,119.028,332099999.0
2007-01-01 15:57:00,119.02,119.026,119.017,119.026,194700000.0
2007-01-01 15:58:00,119.024,119.032,119.024,119.028,185100000.0
2007-01-01 15:59:00,119.02,119.023,119.012,119.016,235100002.0
2007-01-01 16:00:00,119.033,119.033,119.019,119.031,296800007.0
2007-01-01 16:01:00,119.028,119.028,119.018,119.023,154699997.0
2007-01-01 16:02:00,119.022,119.028,119.011,119.012,221700003.0
2007-01-01 16:03:00,119.02,119.029,119.02,119.026,242799994.0
2007-01-01 16:04:00,119.005,119.029,119.005,119.024,196900003.0
2007-01-01 16:05:00,119.027,119.033,119.015,119.015,222799995.0
2007-01-01 16:06:00,119.02,119.029,119.019,119.025,252699995.0
2007-01-01 16:07:00,119.017,119.031,119.01,119.031,153200001.0
2007-01-01 16:08:00,119.032,119.032,119.018,119.022,58899999.0
2007-01-01 16:09:00,119.03,119.03,119.017,119.017,211400001.0
2007-01-01 16:10:00,119.028,119.028,119.018,119.022,251399998.0
2007-01-01 16:11:00,119.023,119.023,119.013,119.023,197699997.0
2007-01-01 16:12:00,119.03,119.03,119.016,119.02,161500004.0
2007-01-01 16:13:00,119.022,119.027,119.013,119.02,394700010.0
2007-01-01 16:14:00,119.023,119.023,119.01,119.017,219399999.0
2007-01-01 16:15:00,119.017,119.026,119.015,119.026,281500002.0
2007-01-01 16:16:00,119.025,119.033,119.021,119.027,321800000.0
2007-01-01 16:17:00,119.025,119.028,119.011,119.015,163399997.0
2007-01-01 16:18:00,119.023,119.032,119.023,119.032,218600001.0
2007-01-01 16:19:00,119.026,119.027,119.017,119.017,183200001.0
2007-01-01 16:20:00,119.027,119.032,119.025,119.03,350900001.0
2007-01-01 16:21:00,119.028,119.032,119.021,119.025,170400002.0
2007-01-01 16:22:00,119.023,119.028,119.015,119.027,211700001.0
2007-01-01 16:23:00,119.033,119.035,119.019,119.033,223800001.0
2007-01-01 16:24:00,119.025,119.034,119.021,119.021,222299999.0
2007-01-01 16:25:00,119.038,119.041,119.03,119.037,162000000.0
2007-01-01 16:26:00,119.021,119.041,119.021,119.041,171200004.0
2007-01-01 16:27:00,119.038,119.038,119.034,119.034,47899998.0
2007-01-01 16:28:00,119.042,119.042,119.028,119.028,117700002.0
2007-01-01 16:29:00,119.042,119.042,119.02,119.037,212599996.0
2007-01-01 16:30:00,119.034,119.042,119.024,119.024,194200001.0
2007-01-01 16:31:00,119.023,119.032,119.023,119.024,202300001.0
2007-01-01 16:32:00,119.016,119.03,119.016,119.03,255799998.0
2007-01-01 16:33:00,119.026,119.038,119.023,119.036,242900003.0
2007-01-01 16:34:00,119.033,119.038,119.028,119.036,144700001.0
2007-01-01 16:35:00,119.04,119.04,119.022,119.03,378900002.0
2007-01-01 16:36:00,119.03,119.042,119.024,119.039,152999999.0
2007-01-01 16:37:00,119.032,119.04,119.029,119.032,206899997.0
2007-01-01 16:38:00,119.04,119.04,119.028,119.033,92700000.0
2007-01-01 16:39:00,119.042,119.042,119.017,119.036,261099999.0
2007-01-01 16:40:00,119.039,119.042,119.033,119.033,243000001.0
2007-01-01 16:41:00,119.035,119.041,119.021,119.041,224199999.0
2007-01-01 16:42:00,119.039,119.039,119.029,119.029,51999998.0
2007-01-01 16:43:00,119.029,119.038,119.026,119.033,139400001.0
2007-01-01 16:44:00,119.022,119.039,119.022,119.036,131899999.0
2007-01-01 16:45:00,119.035,119.04,119.019,119.024,247400002.0
2007-01-01 16:46:00,119.033,119.042,119.021,119.032,253100003.0
2007-01-01 16:47:00,119.033,119.04,119.017,119.04,359300002.0
2007-01-01 16:48:00,119.032,119.041,119.023,119.023,170599996.0
2007-01-01 16:49:00,119.033,119.04,119.027,119.031,189600003.0
2007-01-01 16:50:00,119.031,119.042,119.031,119.035,188099996.0
2007-01-01 16:51:00,119.033,119.042,119.017,119.042,182299998.0
2007-01-01 16:52:00,119.035,119.035,119.03,119.03,171600003.0
2007-01-01 16:53:00,119.026,119.033,119.026,119.033,63700002.0
2007-01-01 16:54:00,119.041,119.041,119.024,119.034,313900001.0
2007-01-01 16:55:00,119.023,119.039,119.023,119.035,279699993.0
2007-01-01 16:56:00,119.037,119.041,119.02,119.02,174899998.0
2007-01-01 16:57:00,119.035,119.039,119.026,119.033,320500002.0
2007-01-01 16:58:00,119.033,119.04,119.017,119.017,261000001.0
2007-01-01 16:59:00,119.024,119.037,119.024,119.03,314200004.0
2007-01-01 17:00:00,119.027,119.042,119.024,119.042,425700004.0
2007-01-01 17:01:00,119.043,119.043,119.026,119.036,352400002.0
2007-01-01 17:02:00,119.04,119.04,119.024,119.032,262399998.0
2007-01-01 17:03:00,119.028,119.04,119.025,119.031,227200005.0
2007-01-01 17:04:00,119.044,119.044,119.028,119.029,337300000.0
2007-01-01 17:05:00,119.026,119.03,119.022,119.022,169600001.0
2007-01-01 17:06:00,119.036,119.042,119.028,119.028,285500000.0
2007-01-01 17:07:00,119.038,119.04,119.029,119.029,116100000.0
2007-01-01 17:08:00,119.028,119.042,119.021,119.033,203400000.0
2007-01-01 17:09:00,119.031,119.038,119.02,119.02,193500001.0
2007-01-01 17:10:00,119.026,119.041,119.022,119.035,307600002.0
2007-01-01 17:11:00,119.029,119.035,119.027,119.035,80700001.0
2007-01-01 17:12:00,119.037,119.038,119.024,119.03,273700003.0
2007-01-01 17:13:00,119.036,119.044,119.033,119.044,188900002.0
2007-01-01 17:14:00,119.038,119.038,119.028,119.028,341300005.0
2007-01-01 17:15:00,119.031,119.044,119.03,119.044,88099998.0
2007-01-01 17:16:00,119.035,119.035,119.03,119.035,130999996.0
2007-01-01 17:17:00,119.035,119.041,119.028,119.041,281899997.0
2007-01-01 17:18:00,119.03,119.04,119.022,119.022,189200001.0
2007-01-01 17:19:00,119.033,119.047,119.028,119.028,364900002.0
2007-01-01 17:20:00,119.028,119.04,119.023,119.023,250200001.0
2007-01-01 17:21:00,119.023,119.033,119.022,119.03,213500004.0
2007-01-01 17:22:00,119.034,119.039,119.024,119.035,225699998.0
2007-01-01 17:23:00,119.026,119.04,119.026,119.037,305300004.0
2007-01-01 17:24:00,119.04,119.04,119.022,119.028,193600002.0
2007-01-01 17:25:00,119.038,119.038,119.03,119.033,282199998.0
2007-01-01 17:26:00,119.025,119.033,119.019,119.033,87100002.0
2007-01-01 17:27:00,119.038,119.042,119.024,119.024,152799999.0
2007-01-01 17:28:00,119.041,119.042,119.033,119.037,220799999.0
2007-01-01 17:29:00,119.029,119.039,119.028,119.035,234400001.0
2007-01-01 17:30:00,119.037,119.039,119.025,119.025,130000000.0
2007-01-01 17:31:00,119.026,119.04,119.022,119.04,310900004.0
2007-01-01 17:32:00,119.033,119.036,119.023,119.036,252600003.0
2007-01-01 17:33:00,119.027,119.039,119.027,119.035,262899998.0
2007-01-01 17:34:00,119.028,119.028,119.017,119.026,147599997.0
2007-01-01 17:35:00,119.033,119.039,119.026,119.029,278000003.0
2007-01-01 17:36:00,119.033,119.035,119.022,119.034,227599998.0
2007-01-01 17:37:00,119.043,119.043,119.025,119.025,147800002.0
2007-01-01 17:38:00,119.028,119.043,119.026,119.043,173200001.0
2007-01-01 17:39:00,119.033,119.033,119.019,119.028,211100000.0
2007-01-01 17:40:00,119.038,119.038,119.028,119.028,75599998.0
2007-01-01 17:41:00,119.031,119.04,119.027,119.039,255499996.0
2007-01-01 17:42:00,119.041,119.041,119.026,119.036,204700002.0
2007-01-01 17:43:00,119.029,119.041,119.028,119.032,265200007.0
2007-01-01 17:44:00,119.032,119.04,119.025,119.037,257200001.0
2007-01-01 17:45:00,119.023,119.041,119.023,119.041,106300000.0
2007-01-01 17:46:00,119.038,119.04,119.033,119.04,153100003.0
2007-01-01 17:47:00,119.035,119.04,119.02,119.028,231900001.0
2007-01-01 17:48:00,119.035,119.035,119.024,119.032,211499999.0
2007-01-01 17:49:00,119.032,119.039,119.023,119.023,211599998.0
2007-01-01 17:50:00,119.019,119.038,119.019,119.036,437699997.0
2007-01-01 17:51:00,119.025,119.034,119.022,119.024,374500000.0
2007-01-01 17:52:00,119.038,119.038,119.019,119.019,194799998.0
2007-01-01 17:53:00,119.033,119.042,119.018,119.026,142800000.0
2007-01-01 17:54:00,119.027,119.04,119.027,119.036,123300000.0
2007-01-01 17:55:00,119.026,119.037,119.026,119.033,120600000.0
2007-01-01 17:56:00,119.027,119.041,119.027,119.041,192999996.0
2007-01-01 17:57:00,119.028,119.041,119.019,119.041,234899996.0
2007-01-01 17:58:00,119.031,119.034,119.029,119.029,383500004.0
2007-01-01 17:59:00,119.044,119.044,119.027,119.043,254900006.0
2007-01-01 18:00:00,119.03,119.042,119.03,119.037,212500002.0
2007-01-01 18:01:00,119.032,119.04,119.027,119.04,1944400007.0
2007-01-01 18:11:00,119.035,119.04,119.026,119.029,1765300014.0
2007-01-01 18:12:00,119.022,119.042,119.021,119.027,1916500007.0
2007-01-01 18:17:00,119.023,119.035,119.02,119.027,1691499998.0
2007-01-01 18:26:00,119.021,119.021,119.0,119.014,1992500004.0
2007-01-01 18:27:00,119.017,119.024,119.01,119.016,1783200005.0
2007-01-01 18:30:00,119.003,119.019,119.003,119.01,1896200004.0
2007-01-01 18:31:00,119.01,119.023,119.006,119.023,2028000002.0
2007-01-01 18:36:00,119.001,119.011,118.999,119.003,1831599996.0
2007-01-01 18:37:00,119.008,119.02,119.007,119.007,1204600002.0
2007-01-01 18:38:00,119.005,119.016,119.002,119.002,1187600002.0
2007-01-01 18:39:00,119.006,119.019,119.006,119.007,771400000.0
2007-01-01 18:40:00,119.007,119.014,119.004,119.012,1379899997.0
2007-01-01 18:41:00,119.014,119.016,119.003,119.009,1569800002.0
2007-01-01 18:42:00,119.005,119.02,119.004,119.008,1858399991.0
2007-01-01 18:43:00,119.01,119.018,119.01,119.015,1195499989.0
2007-01-01 18:44:00,119.013,119.018,118.999,118.999,628400000.0
2007-01-01 18:45:00,119.0,119.017,119.0,119.006,1618500011.0
2007-01-01 18:46:00,119.008,119.015,118.999,119.013,1877100001.0
2007-01-01 18:47:00,119.012,119.012,118.998,119.012,431700001.0
2007-01-01 18:48:00,119.014,119.02,119.005,119.018,727800007.0
2007-01-01 18:49:00,119.014,119.02,119.004,119.01,1358600000.0
2007-01-01 18:50:00,119.013,119.024,119.002,119.007,1712899991.0
2007-01-01 18:51:00,119.007,119.014,119.002,119.004,1286700012.0
2007-01-01 18:52:00,119.01,119.014,119.003,119.003,1856900003.0
2007-01-01 18:53:00,119.01,119.023,119.009,119.01,1305599998.0
2007-01-01 18:54:00,119.01,119.018,119.004,119.015,1891200002.0
2007-01-01 18:55:00,119.01,119.021,119.006,119.01,1720600005.0
2007-01-01 18:56:00,119.009,119.022,119.009,119.015,334599995.0
2007-01-01 18:57:00,119.009,119.018,119.005,119.005,1228299996.0
2007-01-01 18:58:00,119.005,119.018,119.001,119.007,1095900007.0
2007-01-01 18:59:00,119.005,119.015,119.003,119.013,1771000017.0
2007-01-01 19:00:00,119.014,119.015,119.004,119.007,812800002.0
2007-01-01 19:01:00,119.014,119.02,119.004,119.011,708599999.0
2007-01-01 19:02:00,119.022,119.022,119.002,119.005,606299998.0
2007-01-01 19:03:00,119.006,119.019,119.001,119.001,1470599988.0
2007-01-01 19:04:00,118.999,119.018,118.999,119.009,821399997.0
2007-01-01 19:05:00,119.01,119.016,119.007,119.007,896300000.0
2007-01-01 19:06:00,119.004,119.012,119.001,119.003,1183000008.0
2007-01-01 19:07:00,119.009,119.017,119.003,119.011,2032200004.0
2007-01-01 19:08:00,119.013,119.019,119.003,119.003,1508800003.0
2007-01-01 19:09:00,119.0,119.011,118.999,119.01,661900004.0
2007-01-01 19:10:00,119.016,119.024,119.014,119.014,636599999.0
2007-01-01 19:11:00,119.012,119.019,119.009,119.012,637000004.0
2007-01-01 19:12:00,119.009,119.019,119.007,119.019,1080800000.0
2007-01-01 19:13:00,119.017,119.018,119.007,119.007,687100000.0
2007-01-01 19:14:00,119.008,119.026,119.008,119.015,812899999.0
2007-01-01 19:16:00,119.017,119.017,118.985,118.99,837400002.0
2007-01-01 19:17:00,118.987,118.994,118.983,118.986,1000000003.0
2007-01-01 19:18:00,118.98,118.997,118.98,118.991,864500002.0
2007-01-01 19:19:00,118.991,118.999,118.984,118.99,1631399999.0
2007-01-01 19:20:00,118.988,118.989,118.978,118.988,656900004.0
2007-01-01 19:21:00,118.982,118.995,118.982,118.99,1159799995.0
2007-01-01 19:22:00,118.983,118.993,118.983,118.984,769600005.0
2007-01-01 19:24:00,118.988,119.001,118.981,118.981,1548400002.0
2007-01-01 19:25:00,118.987,119.001,118.984,118.995,1234100000.0
2007-01-01 19:27:00,118.993,119.003,118.99,118.995,1843600009.0
2007-01-01 19:28:00,118.996,119.005,118.988,118.993,1342399996.0
2007-01-01 19:29:00,118.996,118.999,118.989,118.995,775399995.0
2007-01-01 19:30:00,119.0,119.001,118.988,118.988,976900001.0
2007-01-01 19:31:00,118.994,119.001,118.987,118.987,1439799982.0
2007-01-01 19:32:00,118.99,118.999,118.985,118.987,1754500013.0
2007-01-01 19:33:00,118.987,118.996,118.986,118.988,911599999.0
2007-01-01 19:34:00,118.987,118.995,118.982,118.993,1643999988.0
2007-01-01 19:35:00,118.993,118.994,118.983,118.993,966000000.0
2007-01-01 19:36:00,118.988,119.004,118.988,118.997,538799999.0
2007-01-01 19:37:00,118.989,119.002,118.989,119.0,306999997.0
2007-01-01 19:38:00,119.002,119.002,118.983,118.99,967599999.0
2007-01-01 19:39:00,118.997,118.997,118.985,118.995,1598499995.0
2007-01-01 19:40:00,118.99,119.001,118.988,119.001,950499998.0
2007-01-01 19:41:00,118.998,119.001,118.99,118.995,1388500011.0
2007-01-01 19:42:00,118.995,119.001,118.99,118.99,914299999.0
2007-01-01 19:43:00,118.997,119.002,118.985,118.99,516699994.0
2007-01-01 19:44:00,118.989,119.001,118.988,119.001,939099992.0
2007-01-01 19:45:00,118.995,119.003,118.987,118.987,588300002.0
2007-01-01 19:46:00,118.994,119.0,118.984,118.99,1026499988.0
2007-01-01 19:47:00,118.989,119.002,118.981,118.996,849099992.0
2007-01-01 19:48:00,118.99,119.001,118.987,118.99,1423300011.0
2007-01-01 19:49:00,118.999,119.0,118.989,118.989,427800002.0
2007-01-01 19:50:00,118.989,119.0,118.987,118.987,508599999.0
2007-01-01 19:51:00,118.99,118.99,118.959,118.959,461099993.0
2007-01-01 19:52:00,118.969,119.017,118.958,118.964,866400000.0
2007-01-01 19:53:00,118.957,118.957,118.95,118.955,1115599991.0
2007-01-01 19:54:00,118.96,119.025,118.96,119.021,1938300003.0
2007-01-01 19:55:00,119.012,119.026,118.97,118.979,712800002.0
2007-01-01 19:56:00,118.964,118.978,118.946,118.957,719499988.0
2007-01-01 19:57:00,118.957,118.995,118.95,118.972,656199994.0
2007-01-01 19:58:00,118.973,118.974,118.954,118.954,1391200007.0
2007-01-01 19:59:00,118.957,118.99,118.957,118.985,1047099997.0
2007-01-01 20:00:00,118.989,118.999,118.989,118.996,315499991.0
2007-01-01 20:01:00,118.989,118.995,118.972,118.977,518199994.0
2007-01-01 20:02:00,118.968,118.979,118.957,118.965,946100003.0
2007-01-01 20:03:00,118.958,118.971,118.958,118.958,819800010.0
2007-01-01 20:04:00,118.96,118.999,118.96,118.993,857399994.0
2007-01-01 20:05:00,118.981,119.001,118.981,119.001,929899991.0
2007-01-01 20:06:00,119.003,119.004,118.99,118.99,1612500000.0
2007-01-01 20:07:00,118.99,118.995,118.985,118.995,622100001.0
2007-01-01 20:08:00,118.982,119.003,118.982,118.997,673300003.0
2007-01-01 20:09:00,118.997,118.997,118.985,118.985,1033999983.0
2007-01-01 20:10:00,118.983,118.989,118.949,118.952,874300000.0
2007-01-01 20:11:00,118.942,118.959,118.942,118.955,2034799995.0
2007-01-01 20:13:00,118.94,118.952,118.94,118.942,770500000.0
2007-01-01 20:14:00,118.952,118.996,118.952,118.993,1318500011.0
2007-01-01 20:15:00,118.997,119.005,118.985,118.991,1610399999.0
2007-01-01 20:16:00,118.998,118.999,118.988,118.995,996599996.0
2007-01-01 20:17:00,118.995,119.001,118.985,118.985,793899997.0
2007-01-01 20:18:00,118.987,118.988,118.971,118.973,207399998.0
2007-01-01 20:19:00,118.984,118.984,118.968,118.975,1323599999.0
2007-01-01 20:20:00,118.963,118.982,118.963,118.974,960700004.0
2007-01-01 20:21:00,118.984,118.984,118.97,118.97,1154099994.0
2007-01-01 20:22:00,118.97,118.982,118.963,118.97,1397500013.0
2007-01-01 20:23:00,118.968,118.977,118.959,118.976,757299996.0
2007-01-01 20:24:00,118.98,119.026,118.98,119.007,571199998.0
2007-01-01 20:25:00,119.017,119.033,119.012,119.012,890300006.0
2007-01-01 20:26:00,119.013,119.027,119.013,119.017,1010700004.0
2007-01-01 20:27:00,119.018,119.031,119.018,119.025,1544199997.0
2007-01-01 20:28:00,119.023,119.027,119.006,119.017,1904800008.0
2007-01-01 20:29:00,119.017,119.026,119.011,119.016,2138600020.0
2007-01-01 20:33:00,119.027,119.034,119.026,119.033,765399991.0
2007-01-01 20:34:00,119.033,119.033,119.017,119.017,585099990.0
2007-01-01 20:35:00,119.024,119.031,119.017,119.018,732100001.0
2007-01-01 20:36:00,119.017,119.023,119.017,119.017,413800000.0
2007-01-01 20:37:00,119.02,119.028,119.017,119.017,488600003.0
2007-01-01 20:38:00,119.017,119.034,119.016,119.025,1277200008.0
2007-01-01 20:39:00,119.023,119.023,119.013,119.017,1116699994.0
2007-01-01 20:41:00,119.005,119.016,118.974,119.011,978200001.0
2007-01-01 20:42:00,119.002,119.021,119.001,119.01,1228000005.0
2007-01-01 20:43:00,119.01,119.021,119.008,119.015,1690599995.0
2007-01-01 20:44:00,119.015,119.022,119.006,119.015,1274399988.0
2007-01-01 20:45:00,119.017,119.021,119.009,119.019,1427800009.0
2007-01-01 20:46:00,119.015,119.021,119.005,119.008,1270199988.0
2007-01-01 20:48:00,119.023,119.023,119.013,119.015,1287000003.0
2007-01-01 20:49:00,119.013,119.013,119.0,119.008,1211300008.0
2007-01-01 20:50:00,119.009,119.021,119.002,119.002,1819899991.0
2007-01-01 20:51:00,119.01,119.021,119.01,119.017,539300008.0
2007-01-01 20:52:00,119.018,119.019,119.011,119.013,148499999.0
2007-01-01 20:53:00,119.015,119.021,119.007,119.007,1338399998.0
2007-01-01 20:54:00,119.015,119.023,119.009,119.017,690100000.0
2007-01-01 20:55:00,119.017,119.024,119.006,119.019,1689200015.0
2007-01-01 20:56:00,119.021,119.021,119.001,119.013,847799994.0
2007-01-01 20:57:00,119.009,119.015,119.002,119.007,1397699991.0
2007-01-01 21:01:00,119.007,119.022,119.002,119.002,1223800002.0
2007-01-01 21:02:00,119.002,119.02,119.0,119.0,669899997.0
2007-01-01 21:03:00,119.0,119.02,119.0,119.008,1246899996.0
2007-01-01 21:04:00,119.01,119.023,119.01,119.015,615800006.0
2007-01-01 21:05:00,119.015,119.022,119.007,119.017,705699995.0
2007-01-01 21:06:00,119.014,119.014,119.0,119.0,1072999986.0
2007-01-01 21:07:00,119.006,119.021,119.006,119.015,1495500001.0
2007-01-01 21:08:00,119.012,119.02,118.993,119.005,741700008.0
2007-01-01 21:09:00,118.99,119.003,118.984,119.003,494600000.0
2007-01-01 21:10:00,119.001,119.001,118.98,118.988,542199994.0
2007-01-01 21:11:00,118.994,118.995,118.982,118.982,163900000.0
2007-01-01 21:12:00,118.98,118.995,118.98,118.987,444599998.0
2007-01-01 21:13:00,118.976,118.992,118.976,118.988,566600004.0
2007-01-01 21:14:00,119.002,119.002,118.987,118.99,1476900000.0
2007-01-01 21:15:00,118.988,118.993,118.978,118.987,1402900019.0
2007-01-01 21:16:00,118.984,119.002,118.983,118.989,1131400009.0
2007-01-01 21:17:00,118.983,119.0,118.981,118.998,1662399999.0
2007-01-01 21:18:00,119.0,119.004,118.978,118.994,1192699985.0
2007-01-01 21:19:00,118.99,118.996,118.988,118.988,1471299993.0
2007-01-01 21:20:00,118.988,119.003,118.985,118.988,1408699991.0
2007-01-01 21:21:00,118.988,119.006,118.988,118.991,1088800004.0
2007-01-01 21:22:00,118.989,118.993,118.982,118.992,1727800023.0
2007-01-01 21:23:00,118.99,119.003,118.986,118.987,1083500002.0
2007-01-01 21:24:00,118.982,119.001,118.982,118.998,1514000007.0
2007-01-01 21:25:00,118.99,119.0,118.982,118.988,1726999988.0
2007-01-01 21:26:00,118.997,118.998,118.98,118.997,938600003.0
2007-01-01 21:27:00,118.99,118.997,118.989,118.989,1309000004.0
2007-01-01 21:28:00,118.984,119.0,118.984,118.985,422100001.0
2007-01-01 21:29:00,118.99,119.0,118.987,118.987,599400006.0
2007-01-01 21:31:00,118.99,118.998,118.989,118.989,202099997.0
2007-01-01 21:32:00,118.988,119.002,118.988,118.995,781499995.0
2007-01-01 21:33:00,118.992,119.002,118.992,119.002,495300009.0
2007-01-01 21:34:00,118.996,119.002,118.991,118.991,500600004.0
2007-01-01 21:35:00,118.997,119.005,118.996,119.0,390399994.0
2007-01-01 21:36:00,118.99,118.995,118.98,118.98,394800001.0
2007-01-01 21:37:00,118.982,118.991,118.982,118.988,625299998.0
2007-01-01 21:38:00,118.994,118.994,118.986,118.99,279500005.0
2007-01-01 21:39:00,118.992,119.002,118.991,118.997,635100003.0
2007-01-01 21:40:00,118.996,119.0,118.988,118.999,873000000.0
2007-01-01 21:41:00,118.991,118.995,118.982,118.99,801100006.0
2007-01-01 21:42:00,118.99,119.002,118.983,118.988,1348500013.0
2007-01-01 21:43:00,118.995,119.005,118.991,118.995,340400000.0
2007-01-01 21:44:00,118.997,119.003,118.986,119.003,1731700008.0
2007-01-01 21:45:00,119.005,119.005,118.995,118.996,821399991.0
2007-01-01 21:46:00,118.99,118.993,118.985,118.993,1058100009.0
2007-01-01 21:47:00,118.992,119.002,118.988,118.993,662000002.0
2007-01-01 21:48:00,118.981,118.993,118.976,118.976,921799998.0
2007-01-01 21:49:00,118.981,118.996,118.981,118.988,542899994.0
2007-01-01 21:50:00,118.987,119.002,118.987,119.002,177700002.0
2007-01-01 21:51:00,119.003,119.003,118.988,119.003,517700008.0
2007-01-01 21:52:00,119.0,119.0,118.989,118.994,206200005.0
2007-01-01 21:53:00,119.003,119.003,118.994,118.995,533000006.0
2007-01-01 21:54:00,119.001,119.001,118.987,118.995,771099993.0
2007-01-01 21:55:00,118.986,119.0,118.986,118.993,231999996.0
2007-01-01 21:56:00,118.995,119.0,118.985,118.985,609700002.0
2007-01-01 21:57:00,118.989,118.995,118.989,118.989,259599999.0
2007-01-01 21:58:00,118.99,119.0,118.99,118.997,233999996.0
2007-01-01 21:59:00,118.995,119.0,118.981,118.982,608399994.0
2007-01-01 22:00:00,118.98,118.999,118.98,118.989,1059400006.0
2007-01-01 22:01:00,118.997,119.002,118.986,118.987,836599987.0
2007-01-01 22:02:00,118.982,118.996,118.981,118.996,757499991.0
2007-01-01 22:03:00,118.998,119.002,118.983,118.983,295200002.0
2007-01-01 22:04:00,118.991,118.996,118.985,118.991,912100000.0
2007-01-01 22:05:00,118.995,118.999,118.986,118.986,201600001.0
2007-01-01 22:06:00,118.982,118.996,118.982,118.996,117900002.0
2007-01-01 22:07:00,118.998,119.001,118.984,118.998,388299997.0
2007-01-01 22:08:00,118.986,118.99,118.975,118.975,322800004.0
2007-01-01 22:09:00,118.992,118.992,118.981,118.981,178299998.0
2007-01-01 22:10:00,118.98,118.989,118.98,118.987,106199999.0
2007-01-01 22:11:00,118.98,118.993,118.976,118.993,531299987.0
2007-01-01 22:12:00,119.001,119.001,118.982,118.982,232800000.0
2007-01-01 22:13:00,118.983,118.99,118.983,118.988,533400003.0
2007-01-01 22:14:00,118.99,118.997,118.985,118.985,447199999.0
2007-01-01 22:15:00,118.981,119.0,118.979,119.0,328200000.0
2007-01-01 22:16:00,118.998,119.003,118.988,118.988,528900000.0
2007-01-01 22:17:00,118.992,118.998,118.985,118.988,201900004.0
2007-01-01 22:18:00,118.992,119.002,118.989,118.998,428499999.0
2007-01-01 22:19:00,118.999,119.004,118.988,118.995,352700000.0
2007-01-01 22:20:00,118.997,119.0,118.986,118.986,118900003.0
2007-01-01 22:21:00,118.993,119.0,118.977,119.0,193500005.0
2007-01-01 22:22:00,118.993,118.993,118.987,118.993,230200000.0
2007-01-01 22:23:00,118.994,118.996,118.988,118.996,199700001.0
2007-01-01 22:24:00,119.005,119.024,118.987,119.024,389200004.0
2007-01-01 22:25:00,119.032,119.032,119.015,119.024,256900004.0
2007-01-01 22:26:00,119.014,119.028,119.014,119.028,266999997.0
2007-01-01 22:27:00,119.033,119.033,119.02,119.033,1109599996.0
2007-01-01 22:28:00,119.032,119.033,119.02,119.033,326800002.0
2007-01-01 22:29:00,119.025,119.025,119.013,119.013,180600003.0
2007-01-01 22:30:00,119.021,119.024,119.011,119.011,346200011.0
2007-01-01 22:31:00,119.022,119.027,119.014,119.014,152599998.0
2007-01-01 22:32:00,119.013,119.026,119.013,119.026,282700003.0
2007-01-01 22:33:00,119.031,119.031,119.014,119.02,533099999.0
2007-01-01 22:34:00,119.016,119.03,119.016,119.017,903300009.0
2007-01-01 22:35:00,119.014,119.026,119.013,119.013,350599999.0
2007-01-01 22:36:00,119.014,119.061,119.014,119.031,720500005.0
2007-01-01 22:37:00,119.03,119.034,119.026,119.028,256099999.0
2007-01-01 22:38:00,119.032,119.037,119.028,119.032,190700003.0
2007-01-01 22:39:00,119.024,119.034,119.024,119.029,294099998.0
2007-01-01 22:40:00,119.026,119.034,119.016,119.016,582399997.0
2007-01-01 22:41:00,119.022,119.03,119.022,119.025,195299996.0
2007-01-01 22:42:00,119.022,119.038,119.022,119.038,336600001.0
2007-01-01 22:43:00,119.035,119.036,119.026,119.029,175200003.0
2007-01-01 22:44:00,119.024,119.036,119.024,119.03,263099998.0
2007-01-01 22:45:00,119.036,119.036,119.022,119.022,263800003.0
2007-01-01 22:46:00,119.023,119.035,119.023,119.024,188100002.0
2007-01-01 22:47:00,119.038,119.038,119.028,119.028,282300006.0
2007-01-01 22:48:00,119.031,119.038,119.022,119.022,356199995.0
2007-01-01 22:49:00,119.03,119.034,119.023,119.023,211300000.0
2007-01-01 22:50:00,119.016,119.036,119.016,119.02,397799998.0
2007-01-01 22:51:00,119.037,119.037,119.016,119.016,274299996.0
2007-01-01 22:52:00,119.013,119.039,119.013,119.02,268099997.0
2007-01-01 22:53:00,119.025,119.04,119.023,119.023,507500001.0
2007-01-01 22:54:00,119.027,119.033,119.019,119.029,155300001.0
2007-01-01 22:55:00,119.032,119.042,119.024,119.035,398499999.0
2007-01-01 22:56:00,119.032,119.034,119.025,119.025,447199991.0
2007-01-01 22:57:00,119.024,119.039,119.021,119.032,409000003.0
2007-01-01 22:58:00,119.021,119.033,119.018,119.033,294499998.0
2007-01-01 22:59:00,119.027,119.027,119.014,119.015,213200000.0
2007-01-01 23:00:00,119.017,119.017,118.983,118.991,383599996.0
2007-01-01 23:01:00,118.983,118.985,118.973,118.985,125600004.0
2007-01-01 23:02:00,118.99,118.99,118.975,118.985,115699997.0
2007-01-01 23:03:00,118.97,118.989,118.959,118.989,120300001.0
2007-01-01 23:04:00,119.012,119.027,118.992,118.992,272299997.0
2007-01-01 23:05:00,119.014,119.014,118.968,118.968,199000005.0
2007-01-01 23:06:00,118.952,119.02,118.947,119.02,268300003.0
2007-01-01 23:07:00,119.021,119.021,119.01,119.01,211499998.0
2007-01-01 23:08:00,119.01,119.013,119.005,119.006,229799998.0
2007-01-01 23:09:00,119.01,119.025,119.01,119.022,112600003.0
2007-01-01 23:10:00,119.01,119.02,119.01,119.01,381599997.0
2007-01-01 23:11:00,119.017,119.023,119.013,119.013,334900002.0
2007-01-01 23:12:00,119.0,119.031,119.0,119.031,371099994.0
2007-01-01 23:13:00,119.027,119.028,119.021,119.026,103900001.0
2007-01-01 23:14:00,119.011,119.039,119.008,119.013,296500002.0
2007-01-01 23:15:00,119.007,119.012,119.004,119.008,170499999.0
2007-01-01 23:16:00,118.991,119.007,118.99,118.99,221900003.0
2007-01-01 23:17:00,118.995,119.009,118.988,118.988,216399995.0
2007-01-01 23:18:00,118.992,119.009,118.992,118.994,264600001.0
2007-01-01 23:19:00,118.991,119.007,118.991,118.992,255799994.0
2007-01-01 23:20:00,119.012,119.044,119.012,119.042,212100000.0
2007-01-01 23:21:00,119.033,119.056,119.027,119.056,225899994.0
2007-01-01 23:22:00,119.048,119.061,119.045,119.052,172400000.0
2007-01-01 23:23:00,119.06,119.06,119.048,119.048,139099999.0
2007-01-01 23:24:00,119.053,119.056,119.035,119.056,140200002.0
2007-01-01 23:25:00,119.072,119.072,119.055,119.058,267400002.0
2007-01-01 23:26:00,119.043,119.062,119.042,119.05,368200003.0
2007-01-01 23:27:00,119.044,119.058,119.024,119.024,241100002.0
2007-01-01 23:28:00,119.01,119.018,119.01,119.018,157899996.0
2007-01-01 23:29:00,119.026,119.044,119.019,119.036,339500001.0
2007-01-01 23:30:00,119.045,119.045,119.018,119.019,317000002.0
2007-01-01 23:31:00,119.042,119.05,119.03,119.05,230800001.0
2007-01-01 23:32:00,119.045,119.055,119.045,119.049,140799998.0
2007-01-01 23:33:00,119.053,119.057,119.04,119.057,134600001.0
2007-01-01 23:34:00,119.065,119.065,119.051,119.054,253700003.0
2007-01-01 23:35:00,119.055,119.059,119.04,119.04,264500001.0
2007-01-01 23:36:00,119.036,119.048,119.025,119.041,263699998.0
2007-01-01 23:37:00,119.027,119.043,119.025,119.043,183200001.0
2007-01-01 23:38:00,119.033,119.056,119.033,119.042,336400000.0
2007-01-01 23:39:00,119.044,119.047,119.031,119.031,99299997.0
2007-01-01 23:40:00,119.026,119.064,119.026,119.032,367200006.0
2007-01-01 23:41:00,119.03,119.054,119.024,119.054,284500005.0
2007-01-01 23:42:00,119.042,119.057,119.035,119.047,447600000.0
2007-01-01 23:43:00,119.031,119.049,119.016,119.049,247900002.0
2007-01-01 23:44:00,119.046,119.049,119.042,119.042,220000004.0
2007-01-01 23:45:00,119.042,119.042,119.017,119.017,187699997.0
2007-01-01 23:46:00,119.023,119.037,119.018,119.03,142800004.0
2007-01-01 23:47:00,119.035,119.05,119.024,119.05,250200004.0
2007-01-01 23:48:00,119.041,119.049,119.018,119.022,279200001.0
2007-01-01 23:49:00,119.021,119.056,119.021,119.048,314300002.0
2007-01-01 23:50:00,119.037,119.053,119.027,119.046,269000001.0
2007-01-01 23:51:00,119.031,119.031,119.019,119.019,224400001.0
2007-01-01 23:52:00,119.031,119.034,119.02,119.022,193900001.0
2007-01-01 23:53:00,119.019,119.02,119.01,119.02,280700002.0
2007-01-01 23:54:00,119.04,119.047,119.023,119.023,218299998.0
2007-01-01 23:55:00,119.025,119.036,119.025,119.036,138100001.0
2007-01-01 23:56:00,119.031,119.034,119.015,119.015,258899999.0
2007-01-01 23:57:00,119.015,119.029,119.015,119.018,209400002.0
2007-01-01 23:58:00,119.04,119.049,119.04,119.04,163700003.0
2007-01-01 23:59:00,119.048,119.05,119.027,119.03,253700000.0
2007-01-02 00:00:00,119.038,119.038,119.0,119.0,165499999.0
2007-01-02 00:01:00,118.996,119.041,118.996,119.024,326299996.0
2007-01-02 00:02:00,119.032,119.041,119.032,119.037,150999997.0
2007-01-02 00:03:00,119.037,119.039,119.025,119.025,71200000.0
2007-01-02 00:04:00,119.019,119.051,119.019,119.033,300900001.0
2007-01-02 00:05:00,119.027,119.045,119.023,119.045,230300004.0
2007-01-02 00:06:00,119.034,119.051,119.02,119.03,140300000.0
2007-01-02 00:07:00,119.022,119.058,119.022,119.058,208799996.0
2007-01-02 00:08:00,119.06,119.06,119.043,119.045,177499997.0
2007-01-02 00:09:00,119.037,119.048,119.037,119.046,364699998.0
2007-01-02 00:10:00,119.04,119.047,119.033,119.047,215400005.0
2007-01-02 00:11:00,119.037,119.045,119.02,119.039,276599999.0
2007-01-02 00:12:00,119.05,119.054,119.028,119.031,226399999.0
2007-01-02 00:13:00,119.034,119.04,119.03,119.035,259200000.0
2007-01-02 00:14:00,119.038,119.038,119.015,119.019,240000001.0
2007-01-02 00:15:00,119.039,119.04,119.026,119.034,266200001.0
2007-01-02 00:16:00,119.044,119.05,119.025,119.025,280600006.0
2007-01-02 00:17:00,119.012,119.038,119.012,119.028,128400002.0
2007-01-02 00:18:00,119.047,119.053,119.018,119.018,189200000.0
2007-01-02 00:19:00,119.008,119.042,119.007,119.033,155500004.0
2007-01-02 00:20:00,119.035,119.035,119.013,119.024,343999997.0
2007-01-02 00:21:00,119.022,119.032,119.017,119.019,364400003.0
2007-01-02 00:22:00,119.013,119.029,119.013,119.023,290000003.0
2007-01-02 00:23:00,119.026,119.026,118.98,118.995,387199998.0
2007-01-02 00:24:00,118.994,119.009,118.983,118.998,306399997.0
2007-01-02 00:25:00,119.002,119.004,118.977,118.993,265899996.0
2007-01-02 00:26:00,118.992,118.992,118.974,118.978,113900002.0
2007-01-02 00:27:00,118.982,118.982,118.973,118.973,64000002.0
2007-01-02 00:28:00,118.992,119.001,118.969,119.001,232300001.0
2007-01-02 00:29:00,119.01,119.012,118.993,119.009,182500002.0
2007-01-02 00:30:00,119.02,119.026,118.993,119.004,234000000.0
2007-01-02 00:31:00,119.002,119.036,118.996,119.033,307900007.0
2007-01-02 00:32:00,119.03,119.03,118.997,118.997,205600002.0
2007-01-02 00:33:00,119.01,119.01,118.997,119.004,240100001.0
2007-01-02 00:34:00,119.01,119.016,119.001,119.011,220800000.0
2007-01-02 00:35:00,119.013,119.013,119.003,119.013,391100006.0
2007-01-02 00:36:00,119.013,119.019,119.006,119.017,230300002.0
2007-01-02 00:37:00,119.02,119.02,118.998,119.016,255200001.0
2007-01-02 00:38:00,119.016,119.017,119.007,119.017,265099998.0
2007-01-02 00:39:00,119.018,119.018,118.981,118.981,222700001.0
2007-01-02 00:40:00,118.985,118.989,118.975,118.984,270300000.0
2007-01-02 00:41:00,118.983,118.984,118.977,118.984,260700004.0
2007-01-02 00:42:00,118.975,119.0,118.956,118.976,197599998.0
2007-01-02 00:43:00,118.96,118.97,118.948,118.951,277800004.0
2007-01-02 00:44:00,118.944,118.949,118.906,118.906,339699998.0
2007-01-02 00:45:00,118.91,118.959,118.9,118.953,170399999.0
2007-01-02 00:46:00,118.955,118.967,118.948,118.962,110700001.0
2007-01-02 00:47:00,118.97,118.97,118.941,118.941,158500003.0
2007-01-02 00:48:00,118.935,118.946,118.935,118.94,148199998.0
2007-01-02 00:49:00,118.935,118.953,118.935,118.949,148600000.0
2007-01-02 00:50:00,118.948,118.948,118.933,118.935,203900000.0
2007-01-02 00:51:00,118.942,118.95,118.921,118.921,76900000.0
2007-01-02 00:52:00,118.915,118.945,118.915,118.92,298500006.0
2007-01-02 00:53:00,118.92,118.93,118.915,118.93,160299997.0
2007-01-02 00:54:00,118.933,118.941,118.925,118.941,193200002.0
2007-01-02 00:55:00,118.94,118.944,118.93,118.933,162099997.0
2007-01-02 00:56:00,118.926,118.954,118.926,118.93,177700000.0
2007-01-02 00:57:00,118.92,118.987,118.92,118.98,120900000.0
2007-01-02 00:58:00,118.98,118.98,118.966,118.971,211500002.0
2007-01-02 00:59:00,118.969,118.973,118.965,118.973,165700001.0
2007-01-02 01:00:00,118.962,118.981,118.947,118.975,185800002.0
2007-01-02 01:01:00,118.965,118.985,118.95,118.982,340499996.0
2007-01-02 01:02:00,118.978,118.983,118.955,118.955,307700006.0
2007-01-02 01:03:00,118.957,118.973,118.947,118.952,188900000.0
2007-01-02 01:04:00,118.953,118.992,118.944,118.978,236299999.0
2007-01-02 01:05:00,118.97,118.983,118.958,118.975,319700004.0
2007-01-02 01:06:00,118.978,118.979,118.938,118.944,162399997.0
2007-01-02 01:07:00,118.97,118.981,118.947,118.957,220900003.0
2007-01-02 01:08:00,118.972,118.974,118.953,118.953,171299998.0
2007-01-02 01:09:00,118.948,118.965,118.938,118.94,233699999.0
2007-01-02 01:10:00,118.928,118.96,118.915,118.915,527100007.0
2007-01-02 01:11:00,118.918,118.949,118.913,118.949,197900000.0
2007-01-02 01:12:00,118.943,118.943,118.927,118.934,181300001.0
2007-01-02 01:13:00,118.916,118.943,118.916,118.922,312000003.0
2007-01-02 01:14:00,118.93,118.941,118.899,118.899,355900001.0
2007-01-02 01:15:00,118.901,118.942,118.901,118.933,222200000.0
2007-01-02 01:16:00,118.925,118.931,118.908,118.923,289199994.0
2007-01-02 01:17:00,118.927,118.927,118.899,118.907,301700004.0
2007-01-02 01:18:00,118.914,118.914,118.902,118.907,219800003.0
2007-01-02 01:19:00,118.915,118.934,118.903,118.914,173400003.0
2007-01-02 01:20:00,118.922,118.928,118.906,118.912,209900001.0
2007-01-02 01:21:00,118.935,118.944,118.906,118.906,216300005.0
2007-01-02 01:22:00,118.917,118.942,118.914,118.914,258899994.0
2007-01-02 01:23:00,118.918,118.931,118.918,118.931,174299994.0
2007-01-02 01:24:00,118.918,118.938,118.905,118.916,209599998.0
2007-01-02 01:25:00,118.913,118.931,118.903,118.917,187599996.0
2007-01-02 01:26:00,118.918,118.934,118.905,118.905,222900003.0
2007-01-02 01:27:00,118.902,118.925,118.896,118.921,209200002.0
2007-01-02 01:28:00,118.905,118.924,118.899,118.907,265699995.0
2007-01-02 01:29:00,118.891,118.919,118.888,118.905,201599997.0
2007-01-02 01:30:00,118.9,118.909,118.89,118.904,237999998.0
2007-01-02 01:31:00,118.912,118.921,118.882,118.892,97600000.0
2007-01-02 01:32:00,118.9,118.913,118.887,118.903,288900005.0
2007-01-02 01:33:00,118.888,118.896,118.877,118.878,165199998.0
2007-01-02 01:34:00,118.867,118.881,118.852,118.869,426299999.0
2007-01-02 01:35:00,118.862,118.907,118.862,118.892,330799997.0
2007-01-02 01:36:00,118.897,118.908,118.886,118.892,244600000.0
2007-01-02 01:37:00,118.888,118.903,118.881,118.903,302299999.0
2007-01-02 01:38:00,118.917,118.92,118.9,118.907,199200004.0
2007-01-02 01:39:00,118.899,118.899,118.889,118.889,262400005.0
2007-01-02 01:40:00,118.893,118.91,118.888,118.894,263799996.0
2007-01-02 01:41:00,118.888,118.907,118.88,118.889,394500002.0
2007-01-02 01:42:00,118.89,118.898,118.87,118.882,275100002.0
2007-01-02 01:43:00,118.882,118.908,118.882,118.908,312200003.0
2007-01-02 01:44:00,118.898,118.903,118.879,118.884,334500000.0
2007-01-02 01:45:00,118.898,118.899,118.862,118.874,237400003.0
2007-01-02 01:46:00,118.87,118.87,118.86,118.863,215700005.0
2007-01-02 01:47:00,118.85,118.863,118.85,118.857,254999998.0
2007-01-02 01:48:00,118.873,118.894,118.873,118.875,69300000.0
2007-01-02 01:49:00,118.868,118.887,118.855,118.884,239899997.0
2007-01-02 01:50:00,118.867,118.867,118.855,118.859,157599999.0
2007-01-02 01:51:00,118.872,118.872,118.848,118.871,214800002.0
2007-01-02 01:52:00,118.878,118.898,118.869,118.879,314099998.0
2007-01-02 01:53:00,118.877,118.883,118.869,118.883,261699996.0
2007-01-02 01:54:00,118.888,118.901,118.881,118.901,50300000.0
2007-01-02 01:55:00,118.897,118.897,118.847,118.856,210899999.0
2007-01-02 01:56:00,118.862,118.892,118.862,118.889,256600003.0
2007-01-02 01:57:00,118.875,118.886,118.869,118.879,305500006.0
2007-01-02 01:58:00,118.908,118.908,118.863,118.882,266899995.0
2007-01-02 01:59:00,118.883,118.891,118.859,118.891,410700006.0
2007-01-02 02:00:00,118.888,118.888,118.86,118.865,225699997.0
2007-01-02 02:01:00,118.864,118.905,118.864,118.898,165100001.0
2007-01-02 02:02:00,118.878,118.91,118.872,118.91,341500001.0
2007-01-02 02:03:00,118.898,118.911,118.882,118.902,254700002.0
2007-01-02 02:04:00,118.88,118.909,118.869,118.898,283999999.0
2007-01-02 02:05:00,118.91,118.926,118.892,118.897,263700003.0
2007-01-02 02:06:00,118.895,118.917,118.88,118.911,178600000.0
2007-01-02 02:07:00,118.909,118.924,118.885,118.888,318499997.0
2007-01-02 02:08:00,118.89,118.93,118.886,118.923,123399998.0
2007-01-02 02:09:00,118.905,118.908,118.893,118.9,245899997.0
2007-01-02 02:10:00,118.885,118.919,118.88,118.91,312099998.0
2007-01-02 02:11:00,118.91,118.914,118.869,118.869,210099999.0
2007-01-02 02:12:00,118.877,118.89,118.857,118.863,367200006.0
2007-01-02 02:13:00,118.873,118.892,118.862,118.862,380299994.0
2007-01-02 02:14:00,118.87,118.89,118.859,118.864,399700006.0
2007-01-02 02:15:00,118.853,118.877,118.848,118.861,267700002.0
2007-01-02 02:16:00,118.867,118.878,118.837,118.84,286200001.0
2007-01-02 02:17:00,118.848,118.884,118.848,118.88,206199996.0
2007-01-02 02:18:00,118.863,118.878,118.844,118.861,269399999.0
2007-01-02 02:19:00,118.853,118.862,118.794,118.801,254699999.0
2007-01-02 02:20:00,118.804,118.818,118.781,118.795,374900007.0
2007-01-02 02:21:00,118.769,118.787,118.749,118.754,282600000.0
2007-01-02 02:22:00,118.764,118.776,118.754,118.767,278399996.0
2007-01-02 02:23:00,118.787,118.8,118.768,118.776,224700001.0
2007-01-02 02:24:00,118.787,118.787,118.747,118.759,164400003.0
2007-01-02 02:25:00,118.74,118.779,118.734,118.758,393499999.0
2007-01-02 02:26:00,118.715,118.744,118.7,118.707,356599999.0
2007-01-02 02:27:00,118.712,118.726,118.684,118.711,351499999.0
2007-01-02 02:28:00,118.697,118.728,118.693,118.704,273500004.0
2007-01-02 02:29:00,118.703,118.748,118.699,118.741,182600000.0
2007-01-02 02:30:00,118.73,118.733,118.701,118.706,323899996.0
2007-01-02 02:31:00,118.72,118.723,118.677,118.708,203399999.0
2007-01-02 02:32:00,118.72,118.723,118.667,118.689,236700007.0
2007-01-02 02:33:00,118.697,118.697,118.632,118.656,186800006.0
2007-01-02 02:34:00,118.658,118.685,118.65,118.678,319100001.0
2007-01-02 02:35:00,118.663,118.701,118.643,118.653,305100001.0
2007-01-02 02:36:00,118.662,118.67,118.631,118.634,235500002.0
2007-01-02 02:37:00,118.623,118.65,118.62,118.628,124600003.0
2007-01-02 02:38:00,118.6,118.624,118.587,118.594,185999999.0
2007-01-02 02:39:00,118.59,118.599,118.542,118.552,185700000.0
2007-01-02 02:40:00,118.542,118.595,118.528,118.595,216500003.0
2007-01-02 02:41:00,118.602,118.621,118.574,118.603,364100000.0
2007-01-02 02:42:00,118.59,118.613,118.557,118.557,175200002.0
2007-01-02 02:43:00,118.576,118.594,118.543,118.588,252900000.0
2007-01-02 02:44:00,118.569,118.603,118.566,118.603,181499996.0
2007-01-02 02:45:00,118.592,118.616,118.587,118.606,330700001.0
2007-01-02 02:46:00,118.62,118.62,118.58,118.58,405500003.0
2007-01-02 02:47:00,118.615,118.615,118.574,118.595,426099994.0
2007-01-02 02:48:00,118.605,118.611,118.568,118.578,164799998.0
2007-01-02 02:49:00,118.617,118.617,118.571,118.571,156900001.0
2007-01-02 02:50:00,118.567,118.617,118.567,118.617,335100001.0
2007-01-02 02:51:00,118.583,118.63,118.574,118.623,288100003.0
2007-01-02 02:52:00,118.615,118.618,118.587,118.609,187600001.0
2007-01-02 02:53:00,118.635,118.644,118.599,118.602,220099998.0
2007-01-02 02:54:00,118.592,118.622,118.591,118.612,137699996.0
2007-01-02 02:55:00,118.613,118.622,118.604,118.617,564300001.0
2007-01-02 02:56:00,118.608,118.631,118.594,118.627,179200002.0
2007-01-02 02:57:00,118.605,118.605,118.578,118.578,208400001.0
2007-01-02 02:58:00,118.565,118.584,118.554,118.566,216699999.0
2007-01-02 02:59:00,118.551,118.586,118.537,118.58,253199999.0
2007-01-02 03:00:00,118.56,118.573,118.541,118.553,149700000.0
2007-01-02 03:01:00,118.528,118.576,118.526,118.576,252800001.0
2007-01-02 03:02:00,118.558,118.571,118.529,118.571,205199996.0
2007-01-02 03:03:00,118.543,118.567,118.534,118.561,156299999.0
2007-01-02 03:04:00,118.552,118.57,118.533,118.561,399300009.0
2007-01-02 03:05:00,118.57,118.57,118.531,118.532,234900002.0
2007-01-02 03:06:00,118.56,118.59,118.556,118.588,188400001.0
2007-01-02 03:07:00,118.59,118.6,118.579,118.579,353700001.0
2007-01-02 03:08:00,118.581,118.601,118.565,118.588,297800004.0
2007-01-02 03:09:00,118.565,118.586,118.553,118.586,141000000.0
2007-01-02 03:10:00,118.56,118.599,118.556,118.596,116699996.0
2007-01-02 03:11:00,118.59,118.593,118.56,118.571,357199996.0
2007-01-02 03:12:00,118.592,118.6,118.554,118.565,415400000.0
2007-01-02 03:13:00,118.573,118.592,118.571,118.587,327899993.0
2007-01-02 03:14:00,118.566,118.576,118.543,118.562,373900004.0
2007-01-02 03:15:00,118.585,118.596,118.561,118.564,187099999.0
2007-01-02 03:16:00,118.56,118.593,118.56,118.565,252799997.0
2007-01-02 03:17:00,118.557,118.601,118.557,118.572,223400000.0
2007-01-02 03:18:00,118.588,118.612,118.565,118.602,87799999.0
2007-01-02 03:19:00,118.62,118.63,118.603,118.619,146999996.0
2007-01-02 03:20:00,118.61,118.626,118.585,118.62,175800002.0
2007-01-02 03:21:00,118.63,118.63,118.59,118.626,381099998.0
2007-01-02 03:22:00,118.62,118.642,118.616,118.641,309799999.0
2007-01-02 03:23:00,118.642,118.642,118.603,118.614,236500001.0
2007-01-02 03:24:00,118.616,118.616,118.583,118.603,273000007.0
2007-01-02 03:25:00,118.62,118.623,118.589,118.589,259100001.0
2007-01-02 03:26:00,118.608,118.625,118.6,118.615,229400001.0
2007-01-02 03:27:00,118.61,118.64,118.606,118.63,244200004.0
2007-01-02 03:28:00,118.612,118.657,118.612,118.65,233700003.0
2007-01-02 03:29:00,118.629,118.637,118.615,118.63,343600006.0
2007-01-02 03:30:00,118.628,118.639,118.6,118.618,316800006.0
2007-01-02 03:31:00,118.626,118.638,118.612,118.624,143700003.0
2007-01-02 03:32:00,118.625,118.656,118.625,118.65,151500000.0
2007-01-02 03:33:00,118.66,118.661,118.62,118.62,198399999.0
2007-01-02 03:34:00,118.612,118.651,118.612,118.618,208700004.0
2007-01-02 03:35:00,118.625,118.651,118.62,118.643,117599999.0
2007-01-02 03:36:00,118.636,118.671,118.634,118.668,288399998.0
2007-01-02 03:37:00,118.66,118.67,118.635,118.659,296100004.0
2007-01-02 03:38:00,118.668,118.693,118.656,118.683,164900001.0
2007-01-02 03:39:00,118.679,118.687,118.654,118.654,286499995.0
2007-01-02 03:40:00,118.662,118.707,118.662,118.706,239099999.0
2007-01-02 03:41:00,118.688,118.688,118.676,118.676,275000000.0
2007-01-02 03:42:00,118.655,118.693,118.646,118.693,200400007.0
2007-01-02 03:43:00,118.692,118.695,118.672,118.683,281799999.0
2007-01-02 03:44:00,118.686,118.702,118.679,118.698,243400004.0
2007-01-02 03:45:00,118.7,118.701,118.668,118.674,158600000.0
2007-01-02 03:46:00,118.665,118.699,118.659,118.659,288100001.0
2007-01-02 03:47:00,118.673,118.693,118.666,118.669,296500007.0
2007-01-02 03:48:00,118.657,118.679,118.647,118.67,206300004.0
2007-01-02 03:49:00,118.666,118.681,118.65,118.681,172799999.0
2007-01-02 03:50:00,118.678,118.684,118.634,118.65,414300008.0
2007-01-02 03:51:00,118.66,118.672,118.642,118.653,228100002.0
2007-01-02 03:52:00,118.675,118.685,118.659,118.67,295300004.0
2007-01-02 03:53:00,118.695,118.698,118.664,118.664,380600002.0
2007-01-02 03:54:00,118.669,118.707,118.669,118.707,116099997.0
2007-01-02 03:55:00,118.705,118.706,118.668,118.67,240300001.0
2007-01-02 03:56:00,118.665,118.706,118.661,118.706,221399999.0
2007-01-02 03:57:00,118.688,118.72,118.674,118.716,164299996.0
2007-01-02 03:58:00,118.708,118.731,118.705,118.72,226500000.0
2007-01-02 03:59:00,118.708,118.722,118.688,118.688,443000000.0
2007-01-02 04:00:00,118.703,118.721,118.686,118.702,303999996.0
2007-01-02 04:01:00,118.695,118.704,118.672,118.676,422300001.0
2007-01-02 04:02:00,118.668,118.698,118.655,118.698,86300000.0
2007-01-02 04:03:00,118.693,118.699,118.664,118.667,166599998.0
2007-01-02 04:04:00,118.681,118.694,118.658,118.688,322799998.0
2007-01-02 04:05:00,118.665,118.679,118.65,118.664,270200000.0
2007-01-02 04:06:00,118.672,118.679,118.633,118.652,382700001.0
2007-01-02 04:07:00,118.663,118.675,118.645,118.666,391100003.0
2007-01-02 04:08:00,118.673,118.693,118.66,118.688,346700003.0
2007-01-02 04:09:00,118.668,118.679,118.659,118.671,209800005.0
2007-01-02 04:10:00,118.665,118.693,118.661,118.683,80200001.0
2007-01-02 04:11:00,118.666,118.697,118.661,118.693,231700000.0
2007-01-02 04:12:00,118.7,118.704,118.679,118.699,215800000.0
2007-01-02 04:13:00,118.708,118.71,118.688,118.691,174200001.0
2007-01-02 04:14:00,118.7,118.7,118.666,118.668,172300003.0
2007-01-02 04:15:00,118.699,118.699,118.672,118.684,185200001.0
2007-01-02 04:16:00,118.669,118.698,118.659,118.685,274199998.0
2007-01-02 04:17:00,118.69,118.7,118.683,118.691,150500002.0
2007-01-02 04:18:00,118.681,118.702,118.675,118.698,276200001.0
2007-01-02 04:19:00,118.693,118.712,118.683,118.701,116000001.0
2007-01-02 04:20:00,118.705,118.714,118.669,118.675,90900000.0
2007-01-02 04:21:00,118.686,118.712,118.685,118.692,284900004.0
2007-01-02 04:22:00,118.688,118.703,118.675,118.691,224300009.0
2007-01-02 04:23:00,118.705,118.709,118.667,118.688,317699995.0
2007-01-02 04:24:00,118.678,118.709,118.672,118.707,275399998.0
2007-01-02 04:25:00,118.693,118.702,118.684,118.689,290699999.0
2007-01-02 04:26:00,118.666,118.69,118.666,118.683,284399998.0
2007-01-02 04:27:00,118.668,118.701,118.668,118.682,318700003.0
2007-01-02 04:28:00,118.695,118.7,118.675,118.676,215199998.0
2007-01-02 04:29:00,118.69,118.707,118.684,118.684,129100001.0
2007-01-02 04:30:00,118.668,118.703,118.668,118.693,295800001.0
2007-01-02 04:31:00,118.683,118.7,118.675,118.691,428800000.0
2007-01-02 04:32:00,118.673,118.693,118.666,118.682,159999997.0
2007-01-02 04:33:00,118.687,118.701,118.672,118.682,217699999.0
2007-01-02 04:34:00,118.665,118.692,118.663,118.681,150300002.0
2007-01-02 04:35:00,118.689,118.691,118.659,118.679,397600006.0
2007-01-02 04:36:00,118.66,118.699,118.653,118.698,209599999.0
2007-01-02 04:37:00,118.694,118.701,118.681,118.692,117799999.0
2007-01-02 04:38:00,118.692,118.698,118.674,118.682,79499999.0
2007-01-02 04:39:00,118.69,118.704,118.69,118.7,174799999.0
2007-01-02 04:40:00,118.69,118.69,118.647,118.649,94399999.0
2007-01-02 04:41:00,118.661,118.706,118.661,118.693,242199996.0
2007-01-02 04:42:00,118.69,118.69,118.674,118.675,190699996.0
2007-01-02 04:43:00,118.688,118.716,118.688,118.703,222399997.0
2007-01-02 04:44:00,118.717,118.724,118.68,118.692,128800002.0
2007-01-02 04:45:00,118.705,118.716,118.689,118.695,223499998.0
2007-01-02 04:46:00,118.682,118.732,118.682,118.713,309000001.0
2007-01-02 04:47:00,118.71,118.732,118.7,118.728,156500003.0
2007-01-02 04:48:00,118.722,118.729,118.677,118.707,266099997.0
2007-01-02 04:49:00,118.711,118.719,118.678,118.716,417100001.0
2007-01-02 04:50:00,118.713,118.713,118.692,118.702,172099996.0
2007-01-02 04:51:00,118.692,118.713,118.692,118.7,459700003.0
2007-01-02 04:52:00,118.714,118.715,118.689,118.705,171000000.0
2007-01-02 04:53:00,118.725,118.725,118.684,118.684,99000000.0
2007-01-02 04:54:00,118.698,118.713,118.689,118.709,260099996.0
2007-01-02 04:55:00,118.71,118.731,118.701,118.705,302800001.0
2007-01-02 04:56:00,118.7,118.731,118.696,118.731,194100002.0
2007-01-02 04:57:00,118.72,118.747,118.72,118.746,110000002.0
2007-01-02 04:58:00,118.748,118.75,118.706,118.712,342900002.0
2007-01-02 04:59:00,118.717,118.73,118.715,118.73,133400002.0
2007-01-02 05:00:00,118.742,118.747,118.716,118.724,183900004.0
2007-01-02 05:01:00,118.715,118.736,118.71,118.736,235700008.0
2007-01-02 05:02:00,118.702,118.755,118.697,118.751,241199999.0
2007-01-02 05:03:00,118.752,118.759,118.698,118.711,200100001.0
2007-01-02 05:04:00,118.73,118.753,118.72,118.734,224200002.0
2007-01-02 05:05:00,118.728,118.744,118.726,118.738,337299998.0
2007-01-02 05:06:00,118.74,118.744,118.715,118.716,482000000.0
2007-01-02 05:07:00,118.727,118.75,118.727,118.741,149900001.0
2007-01-02 05:08:00,118.731,118.742,118.731,118.735,50800000.0
2007-01-02 05:09:00,118.739,118.751,118.725,118.729,315400003.0
2007-01-02 05:10:00,118.736,118.746,118.723,118.735,266499998.0
2007-01-02 05:11:00,118.752,118.759,118.729,118.745,298200002.0
2007-01-02 05:12:00,118.745,118.754,118.72,118.749,329499998.0
2007-01-02 05:13:00,118.75,118.759,118.721,118.727,319099998.0
2007-01-02 05:14:00,118.718,118.742,118.705,118.728,394800002.0
2007-01-02 05:15:00,118.716,118.747,118.716,118.746,243000001.0
2007-01-02 05:16:00,118.735,118.751,118.719,118.745,270700002.0
2007-01-02 05:17:00,118.74,118.752,118.74,118.747,260300003.0
2007-01-02 05:18:00,118.73,118.744,118.718,118.733,257600004.0
2007-01-02 05:19:00,118.734,118.751,118.734,118.742,232800000.0
2007-01-02 05:20:00,118.75,118.75,118.718,118.735,129500000.0
2007-01-02 05:21:00,118.741,118.753,118.722,118.722,314999998.0
2007-01-02 05:22:00,118.727,118.735,118.716,118.735,221699996.0
2007-01-02 05:23:00,118.755,118.756,118.733,118.737,345400000.0
2007-01-02 05:24:00,118.753,118.753,118.724,118.738,358399998.0
2007-01-02 05:25:00,118.735,118.736,118.703,118.706,351199999.0
2007-01-02 05:26:00,118.705,118.741,118.705,118.716,252700003.0
2007-01-02 05:27:00,118.707,118.741,118.707,118.735,321700001.0
2007-01-02 05:28:00,118.725,118.742,118.718,118.742,283099997.0
2007-01-02 05:29:00,118.738,118.743,118.718,118.743,309400007.0
2007-01-02 05:30:00,118.747,118.747,118.739,118.744,206600003.0
2007-01-02 05:31:00,118.745,118.755,118.729,118.747,313699996.0
2007-01-02 05:32:00,118.748,118.757,118.71,118.757,288400004.0
2007-01-02 05:33:00,118.76,118.76,118.733,118.745,281899992.0
2007-01-02 05:34:00,118.735,118.743,118.722,118.722,177400000.0
2007-01-02 05:35:00,118.723,118.723,118.713,118.718,306400002.0
2007-01-02 05:36:00,118.73,118.753,118.73,118.741,141600001.0
2007-01-02 05:37:00,118.732,118.74,118.722,118.725,281900003.0
2007-01-02 05:38:00,118.732,118.741,118.722,118.738,152800003.0
2007-01-02 05:39:00,118.733,118.761,118.729,118.75,433100005.0
2007-01-02 05:40:00,118.75,118.78,118.742,118.77,250300003.0
2007-01-02 05:41:00,118.762,118.771,118.745,118.771,226600001.0
2007-01-02 05:42:00,118.777,118.783,118.761,118.764,318999995.0
2007-01-02 05:43:00,118.782,118.791,118.766,118.78,171800000.0
2007-01-02 05:44:00,118.758,118.774,118.744,118.766,260900002.0
2007-01-02 05:45:00,118.758,118.771,118.748,118.763,216800004.0
2007-01-02 05:46:00,118.753,118.76,118.734,118.734,380099993.0
2007-01-02 05:47:00,118.763,118.769,118.732,118.756,249700001.0
2007-01-02 05:48:00,118.747,118.76,118.721,118.733,270100001.0
2007-01-02 05:49:00,118.748,118.748,118.72,118.733,234400004.0
2007-01-02 05:50:00,118.746,118.746,118.709,118.72,171700005.0
2007-01-02 05:51:00,118.74,118.747,118.729,118.729,294800000.0
2007-01-02 05:52:00,118.725,118.74,118.701,118.704,114500000.0
2007-01-02 05:53:00,118.715,118.736,118.712,118.717,240600005.0
2007-01-02 05:54:00,118.732,118.746,118.701,118.725,251299996.0
2007-01-02 05:55:00,118.722,118.732,118.702,118.732,221800001.0
2007-01-02 05:56:00,118.713,118.73,118.693,118.704,454900005.0
2007-01-02 05:57:00,118.711,118.738,118.707,118.715,328500004.0
2007-01-02 05:58:00,118.732,118.735,118.712,118.727,261700003.0
2007-01-02 05:59:00,118.716,118.745,118.704,118.745,114600001.0
2007-01-02 06:00:00,118.743,118.753,118.721,118.721,309499998.0
2007-01-02 06:01:00,118.705,118.727,118.705,118.723,256600000.0
2007-01-02 06:02:00,118.708,118.724,118.699,118.717,228999996.0
2007-01-02 06:03:00,118.723,118.73,118.694,118.694,185200005.0
2007-01-02 06:04:00,118.72,118.722,118.687,118.687,96700002.0
2007-01-02 06:05:00,118.706,118.721,118.706,118.708,239499999.0
2007-01-02 06:06:00,118.714,118.737,118.714,118.725,333799999.0
2007-01-02 06:07:00,118.73,118.735,118.696,118.721,235599997.0
2007-01-02 06:08:00,118.725,118.736,118.707,118.736,422000001.0
2007-01-02 06:09:00,118.737,118.737,118.685,118.699,297799998.0
2007-01-02 06:10:00,118.708,118.718,118.68,118.718,250000002.0
2007-01-02 06:11:00,118.697,118.728,118.691,118.691,331400003.0
2007-01-02 06:12:00,118.673,118.698,118.671,118.695,232200003.0
2007-01-02 06:13:00,118.685,118.718,118.685,118.713,94800000.0
2007-01-02 06:14:00,118.71,118.711,118.7,118.7,333400002.0
2007-01-02 06:15:00,118.717,118.731,118.717,118.724,188899997.0
2007-01-02 06:16:00,118.737,118.737,118.712,118.727,206499998.0
2007-01-02 06:17:00,118.737,118.75,118.711,118.718,253499999.0
2007-01-02 06:18:00,118.732,118.735,118.706,118.723,302899999.0
2007-01-02 06:19:00,118.715,118.732,118.707,118.721,202800002.0
2007-01-02 06:20:00,118.707,118.73,118.703,118.73,344099998.0
2007-01-02 06:21:00,118.736,118.739,118.698,118.704,193700003.0
2007-01-02 06:22:00,118.696,118.722,118.688,118.72,230099998.0
2007-01-02 06:23:00,118.725,118.728,118.703,118.703,226000001.0
2007-01-02 06:24:00,118.702,118.724,118.688,118.702,179100000.0
2007-01-02 06:25:00,118.72,118.72,118.691,118.691,293799999.0
2007-01-02 06:26:00,118.677,118.714,118.672,118.708,242099998.0
2007-01-02 06:27:00,118.727,118.729,118.682,118.684,114999999.0
2007-01-02 06:28:00,118.69,118.714,118.69,118.707,121899998.0
2007-01-02 06:29:00,118.685,118.689,118.677,118.68,107500000.0
2007-01-02 06:30:00,118.685,118.706,118.68,118.706,155900002.0
2007-01-02 06:31:00,118.681,118.711,118.68,118.703,136600003.0
2007-01-02 06:32:00,118.695,118.711,118.677,118.711,83600001.0
2007-01-02 06:33:00,118.712,118.72,118.68,118.687,210999998.0
2007-01-02 06:34:00,118.708,118.723,118.687,118.694,259799998.0
2007-01-02 06:35:00,118.698,118.72,118.689,118.71,397700000.0
2007-01-02 06:36:00,118.705,118.711,118.668,118.668,179899995.0
2007-01-02 06:37:00,118.674,118.713,118.674,118.707,152299998.0
2007-01-02 06:38:00,118.713,118.713,118.678,118.694,135599998.0
2007-01-02 06:39:00,118.7,118.706,118.692,118.698,289399995.0
2007-01-02 06:40:00,118.71,118.71,118.677,118.685,296300000.0
2007-01-02 06:41:00,118.695,118.714,118.694,118.694,271600003.0
2007-01-02 06:42:00,118.702,118.707,118.697,118.699,363599999.0
2007-01-02 06:43:00,118.71,118.71,118.686,118.688,264700001.0
2007-01-02 06:44:00,118.722,118.727,118.694,118.702,162500002.0
2007-01-02 06:45:00,118.708,118.733,118.705,118.711,348700003.0
2007-01-02 06:46:00,118.72,118.72,118.7,118.712,159799998.0
2007-01-02 06:47:00,118.704,118.717,118.686,118.686,222900001.0
2007-01-02 06:48:00,118.692,118.736,118.692,118.736,167199995.0
2007-01-02 06:49:00,118.728,118.742,118.714,118.742,343699997.0
2007-01-02 06:50:00,118.74,118.74,118.705,118.729,280799999.0
2007-01-02 06:51:00,118.73,118.73,118.703,118.706,207700002.0
2007-01-02 06:52:00,118.71,118.739,118.697,118.732,389700001.0
2007-01-02 06:53:00,118.703,118.736,118.695,118.733,139799997.0
2007-01-02 06:54:00,118.72,118.72,118.688,118.7,199099999.0
2007-01-02 06:55:00,118.711,118.729,118.711,118.717,317199998.0
2007-01-02 06:56:00,118.72,118.726,118.709,118.716,198300003.0
2007-01-02 06:57:00,118.718,118.737,118.707,118.715,358499997.0
2007-01-02 06:58:00,118.703,118.709,118.694,118.704,306100004.0
2007-01-02 06:59:00,118.703,118.703,118.693,118.696,239600000.0
2007-01-02 07:00:00,118.686,118.723,118.686,118.722,284699996.0
2007-01-02 07:01:00,118.729,118.74,118.725,118.725,425199999.0
2007-01-02 07:02:00,118.718,118.729,118.7,118.728,223800001.0
2007-01-02 07:03:00,118.73,118.739,118.722,118.731,172900004.0
2007-01-02 07:04:00,118.755,118.756,118.725,118.744,282900002.0
2007-01-02 07:05:00,118.738,118.751,118.73,118.751,363900006.0
2007-01-02 07:06:00,118.738,118.738,118.715,118.734,204299998.0
2007-01-02 07:07:00,118.742,118.743,118.721,118.74,253000006.0
2007-01-02 07:08:00,118.727,118.741,118.696,118.702,156800004.0
2007-01-02 07:09:00,118.712,118.733,118.706,118.706,315799999.0
2007-01-02 07:10:00,118.714,118.73,118.699,118.712,169900001.0
2007-01-02 07:11:00,118.718,118.718,118.704,118.713,229400005.0
2007-01-02 07:12:00,118.705,118.715,118.694,118.711,315800000.0
2007-01-02 07:13:00,118.71,118.71,118.697,118.699,233300004.0
2007-01-02 07:14:00,118.692,118.73,118.691,118.719,263900005.0
2007-01-02 07:15:00,118.728,118.733,118.719,118.722,375699994.0
2007-01-02 07:16:00,118.705,118.736,118.699,118.734,418699999.0
2007-01-02 07:17:00,118.74,118.744,118.699,118.701,100899998.0
2007-01-02 07:18:00,118.715,118.722,118.7,118.708,209100001.0
2007-01-02 07:19:00,118.715,118.749,118.715,118.746,168900000.0
2007-01-02 07:20:00,118.746,118.748,118.694,118.694,330399999.0
2007-01-02 07:21:00,118.7,118.732,118.7,118.715,117899999.0
2007-01-02 07:22:00,118.71,118.737,118.71,118.736,164699997.0
2007-01-02 07:23:00,118.723,118.723,118.716,118.72,192700001.0
2007-01-02 07:24:00,118.711,118.734,118.704,118.729,249300001.0
2007-01-02 07:25:00,118.711,118.729,118.707,118.727,224800000.0
2007-01-02 07:26:00,118.72,118.735,118.707,118.726,273999994.0
2007-01-02 07:27:00,118.717,118.744,118.717,118.719,380000000.0
2007-01-02 07:28:00,118.718,118.734,118.71,118.723,229499997.0
2007-01-02 07:29:00,118.74,118.74,118.698,118.717,304000004.0
2007-01-02 07:30:00,118.71,118.724,118.703,118.711,296900001.0
2007-01-02 07:31:00,118.72,118.72,118.708,118.715,293300001.0
2007-01-02 07:32:00,118.707,118.717,118.697,118.717,446800002.0
2007-01-02 07:33:00,118.705,118.713,118.692,118.704,397899998.0
2007-01-02 07:34:00,118.688,118.71,118.684,118.698,350800002.0
2007-01-02 07:35:00,118.708,118.723,118.692,118.695,330800000.0
2007-01-02 07:36:00,118.706,118.72,118.682,118.682,222000003.0
2007-01-02 07:37:00,118.714,118.714,118.686,118.702,235300003.0
2007-01-02 07:38:00,118.696,118.708,118.686,118.701,136999998.0
2007-01-02 07:39:00,118.691,118.706,118.686,118.692,274400002.0
2007-01-02 07:40:00,118.669,118.696,118.662,118.694,292700000.0
2007-01-02 07:41:00,118.685,118.697,118.675,118.691,72399998.0
2007-01-02 07:42:00,118.695,118.707,118.669,118.673,200500002.0
2007-01-02 07:43:00,118.683,118.691,118.679,118.688,325000002.0
2007-01-02 07:44:00,118.675,118.708,118.67,118.687,372900001.0
2007-01-02 07:45:00,118.67,118.695,118.654,118.664,227600006.0
2007-01-02 07:46:00,118.67,118.675,118.648,118.659,204899997.0
2007-01-02 07:47:00,118.653,118.67,118.644,118.646,221500001.0
2007-01-02 07:48:00,118.637,118.647,118.616,118.641,342199994.0
2007-01-02 07:49:00,118.649,118.671,118.649,118.669,145200000.0
2007-01-02 07:50:00,118.662,118.67,118.637,118.637,208400002.0
2007-01-02 07:51:00,118.63,118.672,118.62,118.667,272499996.0
2007-01-02 07:52:00,118.672,118.673,118.643,118.644,267599996.0
2007-01-02 07:53:00,118.655,118.671,118.64,118.663,254800008.0
2007-01-02 07:54:00,118.672,118.677,118.63,118.63,279099997.0
2007-01-02 07:55:00,118.636,118.678,118.636,118.653,98700000.0
2007-01-02 07:56:00,118.659,118.665,118.647,118.647,260400000.0
2007-01-02 07:57:00,118.655,118.661,118.636,118.645,384499999.0
2007-01-02 07:58:00,118.652,118.665,118.633,118.642,284099998.0
2007-01-02 07:59:00,118.65,118.655,118.639,118.639,204600002.0
2007-01-02 08:00:00,118.643,118.666,118.643,118.664,217299998.0
2007-01-02 08:01:00,118.637,118.685,118.637,118.671,224100002.0
2007-01-02 08:02:00,118.67,118.674,118.635,118.653,230700003.0
2007-01-02 08:03:00,118.665,118.674,118.628,118.644,233400005.0
2007-01-02 08:04:00,118.652,118.664,118.642,118.646,113799999.0
2007-01-02 08:05:00,118.644,118.648,118.635,118.637,234500001.0
2007-01-02 08:06:00,118.631,118.665,118.625,118.657,294100001.0
2007-01-02 08:07:00,118.653,118.659,118.641,118.645,193099999.0
2007-01-02 08:08:00,118.628,118.653,118.618,118.633,218899999.0
2007-01-02 08:09:00,118.632,118.661,118.631,118.643,336500001.0
2007-01-02 08:10:00,118.64,118.652,118.632,118.644,236099997.0
2007-01-02 08:11:00,118.655,118.658,118.625,118.636,205199999.0
2007-01-02 08:12:00,118.637,118.648,118.61,118.633,312899996.0
2007-01-02 08:13:00,118.643,118.653,118.626,118.648,192700000.0
2007-01-02 08:14:00,118.633,118.656,118.624,118.65,286800004.0
2007-01-02 08:15:00,118.625,118.648,118.616,118.634,175700000.0
2007-01-02 08:16:00,118.626,118.638,118.619,118.633,215200001.0
2007-01-02 08:17:00,118.614,118.629,118.604,118.604,251399993.0
2007-01-02 08:18:00,118.602,118.649,118.597,118.648,183899999.0
2007-01-02 08:19:00,118.615,118.65,118.615,118.648,149300001.0
2007-01-02 08:20:00,118.631,118.644,118.617,118.636,192900005.0
2007-01-02 08:21:00,118.65,118.666,118.637,118.666,253600001.0
2007-01-02 08:22:00,118.655,118.666,118.638,118.644,249999998.0
2007-01-02 08:23:00,118.638,118.656,118.625,118.638,197399999.0
2007-01-02 08:24:00,118.635,118.644,118.619,118.631,325600002.0
2007-01-02 08:25:00,118.65,118.65,118.621,118.628,144699998.0
2007-01-02 08:26:00,118.626,118.643,118.62,118.643,148800001.0
2007-01-02 08:27:00,118.633,118.651,118.62,118.64,70800000.0
2007-01-02 08:28:00,118.626,118.651,118.61,118.651,185100002.0
2007-01-02 08:29:00,118.626,118.647,118.62,118.641,303399997.0
2007-01-02 08:30:00,118.65,118.654,118.619,118.634,176200001.0
2007-01-02 08:31:00,118.64,118.647,118.629,118.63,268199995.0
2007-01-02 08:32:00,118.64,118.642,118.625,118.634,349900001.0
2007-01-02 08:33:00,118.646,118.653,118.636,118.653,176799999.0
2007-01-02 08:34:00,118.661,118.661,118.641,118.646,359999999.0
2007-01-02 08:35:00,118.655,118.655,118.637,118.644,165099998.0
2007-01-02 08:36:00,118.626,118.652,118.626,118.642,239300002.0
2007-01-02 08:37:00,118.642,118.657,118.642,118.651,208699998.0
2007-01-02 08:38:00,118.645,118.65,118.627,118.628,389399997.0
2007-01-02 08:39:00,118.633,118.648,118.626,118.632,289800006.0
2007-01-02 08:40:00,118.635,118.648,118.623,118.637,395600001.0
2007-01-02 08:41:00,118.645,118.651,118.631,118.647,186899997.0
2007-01-02 08:42:00,118.653,118.657,118.618,118.65,321499997.0
2007-01-02 08:43:00,118.658,118.659,118.621,118.633,252100004.0
2007-01-02 08:44:00,118.64,118.652,118.618,118.641,327100001.0
2007-01-02 08:45:00,118.646,118.656,118.642,118.648,249599998.0
2007-01-02 08:46:00,118.655,118.662,118.633,118.654,276300002.0
2007-01-02 08:47:00,118.67,118.693,118.66,118.673,393200007.0
2007-01-02 08:48:00,118.648,118.684,118.637,118.683,265700000.0
2007-01-02 08:49:00,118.688,118.688,118.65,118.664,348500003.0
2007-01-02 08:50:00,118.682,118.69,118.63,118.63,238500004.0
2007-01-02 08:51:00,118.668,118.685,118.658,118.679,438799998.0
2007-01-02 08:52:00,118.663,118.678,118.644,118.666,309500009.0
2007-01-02 08:53:00,118.648,118.675,118.648,118.66,210400000.0
2007-01-02 08:54:00,118.675,118.675,118.626,118.658,346500008.0
2007-01-02 08:55:00,118.641,118.729,118.616,118.658,279100002.0
2007-01-02 08:56:00,118.665,118.675,118.651,118.656,188499998.0
2007-01-02 08:57:00,118.665,118.676,118.654,118.654,168599998.0
2007-01-02 08:58:00,118.66,118.676,118.642,118.65,281199996.0
2007-01-02 08:59:00,118.676,118.698,118.67,118.686,164299997.0
2007-01-02 09:00:00,118.688,118.736,118.667,118.716,350499997.0
2007-01-02 09:01:00,118.723,118.733,118.707,118.723,206500001.0
2007-01-02 09:02:00,118.72,118.727,118.698,118.712,214700001.0
2007-01-02 09:03:00,118.71,118.73,118.695,118.723,185000004.0
2007-01-02 09:04:00,118.725,118.732,118.707,118.723,131499998.0
2007-01-02 09:05:00,118.732,118.74,118.715,118.73,276899999.0
2007-01-02 09:06:00,118.735,118.744,118.704,118.727,305300003.0
2007-01-02 09:07:00,118.742,118.744,118.714,118.728,199200002.0
2007-01-02 09:08:00,118.715,118.736,118.707,118.713,205600003.0
2007-01-02 09:09:00,118.705,118.727,118.69,118.727,178999998.0
2007-01-02 09:10:00,118.696,118.725,118.685,118.694,428700002.0
2007-01-02 09:11:00,118.676,118.689,118.656,118.656,292000007.0
2007-01-02 09:12:00,118.667,118.69,118.648,118.69,339899997.0
2007-01-02 09:13:00,118.685,118.689,118.665,118.674,311900002.0
2007-01-02 09:14:00,118.682,118.689,118.651,118.661,382100008.0
2007-01-02 09:15:00,118.677,118.677,118.63,118.635,275100003.0
2007-01-02 09:16:00,118.623,118.673,118.622,118.673,460600004.0
2007-01-02 09:17:00,118.66,118.661,118.626,118.649,169999997.0
2007-01-02 09:18:00,118.642,118.668,118.621,118.661,137600001.0
2007-01-02 09:19:00,118.652,118.665,118.627,118.627,250399996.0
2007-01-02 09:20:00,118.635,118.657,118.618,118.648,158500002.0
2007-01-02 09:21:00,118.66,118.662,118.631,118.631,304599995.0
2007-01-02 09:22:00,118.658,118.674,118.647,118.661,424100001.0
2007-01-02 09:23:00,118.662,118.67,118.644,118.655,101700002.0
2007-01-02 09:24:00,118.655,118.681,118.644,118.675,109100001.0
2007-01-02 09:25:00,118.688,118.694,118.646,118.664,257999994.0
2007-01-02 09:26:00,118.677,118.677,118.588,118.588,145100000.0
2007-01-02 09:27:00,118.64,118.656,118.634,118.637,352999999.0
2007-01-02 09:28:00,118.66,118.664,118.619,118.634,321400002.0
2007-01-02 09:29:00,118.617,118.64,118.608,118.624,263999999.0
2007-01-02 09:30:00,118.607,118.625,118.586,118.615,212100003.0
2007-01-02 09:31:00,118.6,118.618,118.578,118.601,254700000.0
2007-01-02 09:32:00,118.6,118.604,118.58,118.589,86800001.0
2007-01-02 09:33:00,118.586,118.614,118.572,118.6,267199996.0
2007-01-02 09:34:00,118.593,118.594,118.563,118.58,221799996.0
2007-01-02 09:35:00,118.583,118.626,118.572,118.626,245500000.0
2007-01-02 09:36:00,118.605,118.624,118.587,118.604,249100002.0
2007-01-02 09:37:00,118.615,118.625,118.591,118.594,352800004.0
2007-01-02 09:38:00,118.63,118.64,118.608,118.633,340599998.0
2007-01-02 09:39:00,118.63,118.63,118.598,118.616,300799999.0
2007-01-02 09:40:00,118.62,118.623,118.577,118.597,399800000.0
2007-01-02 09:41:00,118.606,118.641,118.6,118.638,212699997.0
2007-01-02 09:42:00,118.608,118.625,118.584,118.605,239100001.0
2007-01-02 09:43:00,118.625,118.628,118.6,118.614,233300004.0
2007-01-02 09:44:00,118.615,118.627,118.6,118.614,306699994.0
2007-01-02 09:45:00,118.603,118.627,118.595,118.627,157499996.0
2007-01-02 09:46:00,118.613,118.63,118.593,118.626,233499999.0
2007-01-02 09:47:00,118.626,118.629,118.586,118.6,200099998.0
2007-01-02 09:48:00,118.588,118.606,118.563,118.581,304000001.0
2007-01-02 09:49:00,118.577,118.583,118.527,118.559,233999995.0
2007-01-02 09:50:00,118.576,118.579,118.536,118.559,166699999.0
2007-01-02 09:51:00,118.56,118.57,118.545,118.562,321000000.0
2007-01-02 09:52:00,118.567,118.577,118.526,118.561,589900000.0
2007-01-02 09:53:00,118.55,118.582,118.546,118.572,188000004.0
2007-01-02 09:54:00,118.57,118.583,118.563,118.573,325699995.0
2007-01-02 09:55:00,118.682,118.828,118.567,118.567,210200004.0
2007-01-02 09:56:00,118.575,118.591,118.57,118.591,256500001.0
2007-01-02 09:57:00,118.593,118.593,118.581,118.587,158500002.0
2007-01-02 09:58:00,118.598,118.598,118.56,118.567,243200001.0
2007-01-02 09:59:00,118.584,118.595,118.573,118.58,418400002.0
2007-01-02 10:00:00,118.583,118.61,118.583,118.583,391200003.0
2007-01-02 10:01:00,118.586,118.59,118.545,118.545,216599999.0
2007-01-02 10:02:00,118.547,118.553,118.53,118.553,327200003.0
2007-01-02 10:03:00,118.563,118.567,118.559,118.56,249500001.0
2007-01-02 10:04:00,118.559,118.572,118.557,118.564,212400001.0
2007-01-02 10:05:00,118.555,118.555,118.533,118.553,176999999.0
2007-01-02 10:06:00,118.546,118.546,118.537,118.537,333400001.0
2007-01-02 10:07:00,118.53,118.561,118.527,118.538,226599997.0
2007-01-02 10:08:00,118.558,118.578,118.557,118.563,140000003.0
2007-01-02 10:09:00,118.571,118.571,118.54,118.554,216699999.0
2007-01-02 10:10:00,118.563,118.585,118.547,118.58,260599998.0
2007-01-02 10:11:00,118.598,118.602,118.556,118.567,386299998.0
2007-01-02 10:12:00,118.568,118.591,118.562,118.591,368799995.0
2007-01-02 10:13:00,118.585,118.597,118.582,118.597,351899996.0
2007-01-02 10:14:00,118.602,118.609,118.56,118.604,231400000.0
2007-01-02 10:15:00,118.614,118.639,118.614,118.633,310299996.0
2007-01-02 10:16:00,118.626,118.626,118.58,118.611,315999999.0
2007-01-02 10:17:00,118.631,118.632,118.618,118.632,259499993.0
2007-01-02 10:18:00,118.632,118.632,118.617,118.622,289799999.0
2007-01-02 10:19:00,118.627,118.635,118.555,118.555,253399998.0
2007-01-02 10:20:00,118.606,118.611,118.588,118.604,284299999.0
2007-01-02 10:21:00,118.592,118.605,118.592,118.605,226099994.0
2007-01-02 10:22:00,118.622,118.622,118.58,118.612,229700000.0
2007-01-02 10:23:00,118.62,118.625,118.606,118.619,366800004.0
2007-01-02 10:24:00,118.615,118.615,118.589,118.603,167000004.0
2007-01-02 10:25:00,118.605,118.605,118.583,118.587,208999994.0
2007-01-02 10:26:00,118.578,118.578,118.555,118.563,235899997.0
2007-01-02 10:27:00,118.548,118.548,118.529,118.541,153900006.0
2007-01-02 10:28:00,118.547,118.549,118.512,118.512,327900002.0
2007-01-02 10:29:00,118.502,118.507,118.496,118.507,211999999.0
2007-01-02 10:30:00,118.513,118.519,118.504,118.504,136000004.0
2007-01-02 10:31:00,118.513,118.513,118.505,118.512,209200002.0
2007-01-02 10:32:00,118.511,118.512,118.498,118.512,218699999.0
2007-01-02 10:33:00,118.506,118.506,118.499,118.499,80300000.0
2007-01-02 10:34:00,118.495,118.504,118.47,118.487,154699999.0
2007-01-02 10:35:00,118.489,118.496,118.478,118.491,128599999.0
2007-01-02 10:36:00,118.507,118.515,118.507,118.515,117499997.0
2007-01-02 10:37:00,118.528,118.528,118.507,118.516,344699998.0
2007-01-02 10:38:00,118.516,118.523,118.483,118.523,152900002.0
2007-01-02 10:39:00,118.528,118.535,118.525,118.528,133600000.0
2007-01-02 10:40:00,118.528,118.53,118.497,118.53,372000003.0
2007-01-02 10:41:00,118.529,118.534,118.518,118.534,118299999.0
2007-01-02 10:42:00,118.539,118.543,118.533,118.543,332899997.0
2007-01-02 10:43:00,118.556,118.556,118.529,118.543,196100003.0
2007-01-02 10:44:00,118.543,118.543,118.518,118.518,341200001.0
2007-01-02 10:45:00,118.525,118.539,118.525,118.534,146600003.0
2007-01-02 10:46:00,118.54,118.544,118.531,118.531,175300002.0
2007-01-02 10:47:00,118.528,118.535,118.514,118.523,241599999.0
2007-01-02 10:48:00,118.529,118.544,118.518,118.539,272299998.0
2007-01-02 10:49:00,118.548,118.561,118.543,118.559,297499999.0
2007-01-02 10:50:00,118.56,118.56,118.541,118.55,242400000.0
2007-01-02 10:51:00,118.554,118.577,118.554,118.565,319600000.0
2007-01-02 10:52:00,118.541,118.563,118.541,118.551,138399999.0
2007-01-02 10:53:00,118.542,118.557,118.542,118.557,173899999.0
2007-01-02 10:54:00,118.563,118.587,118.563,118.587,213600004.0
2007-01-02 10:55:00,118.591,118.599,118.584,118.584,271400004.0
2007-01-02 10:56:00,118.597,118.61,118.596,118.606,199399993.0
2007-01-02 10:57:00,118.602,118.611,118.602,118.602,179400003.0
2007-01-02 10:58:00,118.607,118.607,118.579,118.59,188599998.0
2007-01-02 10:59:00,118.592,118.592,118.552,118.552,114700003.0
2007-01-02 11:00:00,118.554,118.572,118.548,118.554,224600000.0
2007-01-02 11:01:00,118.549,118.567,118.535,118.567,164500001.0
2007-01-02 11:02:00,118.571,118.571,118.548,118.57,294900002.0
2007-01-02 11:03:00,118.55,118.57,118.55,118.57,204600002.0
2007-01-02 11:04:00,118.577,118.577,118.539,118.565,208799997.0
2007-01-02 11:05:00,118.567,118.583,118.567,118.569,393400004.0
2007-01-02 11:06:00,118.555,118.572,118.539,118.565,201400001.0
2007-01-02 11:07:00,118.555,118.569,118.548,118.569,197199996.0
2007-01-02 11:08:00,118.576,118.583,118.57,118.577,207100001.0
2007-01-02 11:09:00,118.571,118.573,118.538,118.573,244400005.0
2007-01-02 11:10:00,118.58,118.591,118.572,118.591,208100004.0
2007-01-02 11:11:00,118.573,118.606,118.557,118.606,196900002.0
2007-01-02 11:12:00,118.603,118.61,118.571,118.571,372400001.0
2007-01-02 11:13:00,118.564,118.576,118.564,118.57,250700005.0
2007-01-02 11:14:00,118.575,118.582,118.571,118.576,431000000.0
2007-01-02 11:15:00,118.543,118.574,118.537,118.574,281700002.0
2007-01-02 11:16:00,118.58,118.587,118.569,118.575,242300002.0
2007-01-02 11:17:00,118.558,118.595,118.541,118.595,161100000.0
2007-01-02 11:18:00,118.592,118.592,118.566,118.573,199200000.0
2007-01-02 11:19:00,118.57,118.598,118.57,118.59,212999998.0
2007-01-02 11:20:00,118.597,118.597,118.561,118.574,434999995.0
2007-01-02 11:21:00,118.579,118.579,118.561,118.562,198500000.0
2007-01-02 11:22:00,118.574,118.588,118.574,118.588,206600002.0
2007-01-02 11:23:00,118.588,118.591,118.579,118.591,123700000.0
2007-01-02 11:24:00,118.593,118.615,118.591,118.606,238600004.0
2007-01-02 11:25:00,118.619,118.686,118.619,118.673,355400003.0
2007-01-02 11:26:00,118.695,118.709,118.662,118.708,328900000.0
2007-01-02 11:27:00,118.71,118.725,118.704,118.708,276900005.0
2007-01-02 11:28:00,118.715,118.719,118.702,118.702,218200000.0
2007-01-02 11:29:00,118.703,118.703,118.687,118.687,159999998.0
2007-01-02 11:30:00,118.689,118.715,118.689,118.713,252300000.0
2007-01-02 11:31:00,118.712,118.736,118.71,118.735,270500004.0
2007-01-02 11:32:00,118.745,118.758,118.727,118.737,231000004.0
2007-01-02 11:33:00,118.756,118.765,118.74,118.765,199899997.0
2007-01-02 11:34:00,118.761,118.761,118.721,118.748,240800001.0
2007-01-02 11:35:00,118.758,118.764,118.741,118.764,184199997.0
2007-01-02 11:36:00,118.768,118.768,118.755,118.763,227800004.0
2007-01-02 11:37:00,118.764,118.764,118.73,118.735,257900002.0
2007-01-02 11:38:00,118.737,118.741,118.734,118.734,213399999.0
2007-01-02 11:39:00,118.728,118.736,118.711,118.736,98000001.0
2007-01-02 11:40:00,118.734,118.754,118.726,118.738,226500001.0
2007-01-02 11:41:00,118.748,118.755,118.728,118.742,265399999.0
2007-01-02 11:42:00,118.742,118.752,118.736,118.752,261599997.0
2007-01-02 11:43:00,118.764,118.764,118.73,118.73,317099997.0
2007-01-02 11:44:00,118.742,118.743,118.728,118.728,210000001.0
2007-01-02 11:45:00,118.738,118.747,118.705,118.71,272100002.0
2007-01-02 11:46:00,118.738,118.74,118.719,118.74,149500001.0
2007-01-02 11:47:00,118.736,118.753,118.724,118.746,214000003.0
2007-01-02 11:48:00,118.733,118.74,118.72,118.737,213400003.0
2007-01-02 11:49:00,118.735,118.735,118.709,118.728,199500002.0
2007-01-02 11:50:00,118.729,118.735,118.719,118.733,194600004.0
2007-01-02 11:51:00,118.727,118.735,118.725,118.728,296100001.0
2007-01-02 11:52:00,118.725,118.734,118.715,118.73,276599997.0
2007-01-02 11:53:00,118.727,118.738,118.727,118.732,255500005.0
2007-01-02 11:54:00,118.721,118.727,118.696,118.708,200900000.0
2007-01-02 11:55:00,118.727,118.727,118.701,118.723,350199997.0
2007-01-02 11:56:00,118.711,118.725,118.702,118.725,249500000.0
2007-01-02 11:57:00,118.718,118.734,118.707,118.73,263599999.0
2007-01-02 11:58:00,118.737,118.737,118.707,118.733,251799998.0
2007-01-02 11:59:00,118.732,118.75,118.732,118.738,163200005.0
2007-01-02 12:00:00,118.745,118.756,118.717,118.717,189600001.0
2007-01-02 12:01:00,118.698,118.698,118.656,118.665,237799996.0
2007-01-02 12:02:00,118.662,118.662,118.646,118.657,168699995.0
2007-01-02 12:03:00,118.665,118.667,118.638,118.664,98200001.0
2007-01-02 12:04:00,118.693,118.693,118.679,118.685,288600001.0
2007-01-02 12:05:00,118.683,118.683,118.665,118.675,165599997.0
2007-01-02 12:06:00,118.666,118.666,118.646,118.65,316999997.0
2007-01-02 12:07:00,118.657,118.657,118.638,118.649,241799996.0
2007-01-02 12:08:00,118.66,118.675,118.66,118.675,154100005.0
2007-01-02 12:09:00,118.683,118.685,118.657,118.678,222099997.0
2007-01-02 12:10:00,118.675,118.675,118.659,118.667,113800001.0
2007-01-02 12:11:00,118.674,118.687,118.668,118.678,230099998.0
2007-01-02 12:12:00,118.683,118.688,118.668,118.687,140399997.0
2007-01-02 12:13:00,118.676,118.676,118.637,118.659,280100003.0
2007-01-02 12:14:00,118.662,118.669,118.656,118.658,374200001.0
2007-01-02 12:15:00,118.655,118.675,118.648,118.667,336899995.0
2007-01-02 12:16:00,118.661,118.674,118.635,118.665,374499999.0
2007-01-02 12:17:00,118.668,118.687,118.668,118.685,272099995.0
2007-01-02 12:18:00,118.665,118.684,118.659,118.68,204900001.0
2007-01-02 12:19:00,118.678,118.681,118.665,118.668,296600007.0
2007-01-02 12:20:00,118.652,118.664,118.628,118.664,289799997.0
2007-01-02 12:21:00,118.68,118.681,118.641,118.679,269299999.0
2007-01-02 12:22:00,118.697,118.717,118.697,118.716,34900000.0
2007-01-02 12:23:00,118.717,118.736,118.717,118.724,331900001.0
2007-01-02 12:24:00,118.711,118.743,118.703,118.743,318099997.0
2007-01-02 12:25:00,118.731,118.747,118.731,118.738,360199998.0
2007-01-02 12:26:00,118.734,118.739,118.733,118.733,97200000.0
2007-01-02 12:27:00,118.733,118.739,118.729,118.732,133099996.0
2007-01-02 12:28:00,118.725,118.725,118.71,118.716,93000000.0
2007-01-02 12:29:00,118.727,118.73,118.713,118.713,267899998.0
2007-01-02 12:30:00,118.697,118.699,118.67,118.699,184999997.0
2007-01-02 12:31:00,118.701,118.727,118.699,118.722,227300004.0
2007-01-02 12:32:00,118.722,118.729,118.716,118.717,203599999.0
2007-01-02 12:33:00,118.713,118.713,118.693,118.699,167800002.0
2007-01-02 12:34:00,118.686,118.686,118.664,118.664,254799994.0
2007-01-02 12:35:00,118.67,118.675,118.649,118.655,265199996.0
2007-01-02 12:36:00,118.646,118.668,118.638,118.657,351999997.0
2007-01-02 12:37:00,118.655,118.665,118.647,118.647,323300003.0
2007-01-02 12:38:00,118.663,118.687,118.663,118.681,84100001.0
2007-01-02 12:39:00,118.692,118.701,118.681,118.686,157900002.0
2007-01-02 12:40:00,118.692,118.728,118.691,118.728,254899997.0
2007-01-02 12:41:00,118.706,118.723,118.697,118.712,271500002.0
2007-01-02 12:42:00,118.707,118.715,118.664,118.698,206100000.0
2007-01-02 12:43:00,118.702,118.702,118.676,118.699,160700001.0
2007-01-02 12:44:00,118.706,118.711,118.677,118.705,230999995.0
2007-01-02 12:45:00,118.713,118.723,118.695,118.723,287000002.0
2007-01-02 12:46:00,118.723,118.723,118.713,118.718,323900001.0
2007-01-02 12:47:00,118.731,118.763,118.729,118.75,320800001.0
2007-01-02 12:48:00,118.747,118.761,118.745,118.755,468099999.0
2007-01-02 12:49:00,118.75,118.75,118.742,118.745,363499997.0
2007-01-02 12:50:00,118.726,118.767,118.722,118.764,121600002.0
2007-01-02 12:51:00,118.773,118.793,118.765,118.785,303500002.0
2007-01-02 12:52:00,118.795,118.814,118.795,118.799,193600001.0
2007-01-02 12:53:00,118.791,118.798,118.783,118.795,290500005.0
2007-01-02 12:54:00,118.794,118.799,118.769,118.784,318899997.0
2007-01-02 12:55:00,118.8,118.824,118.8,118.818,122100000.0
2007-01-02 12:56:00,118.823,118.855,118.823,118.848,141700002.0
2007-01-02 12:57:00,118.826,118.856,118.815,118.846,197499998.0
2007-01-02 12:58:00,118.848,118.866,118.847,118.852,436599991.0
2007-01-02 12:59:00,118.847,118.847,118.806,118.823,415999997.0
2007-01-02 13:00:00,118.822,118.829,118.805,118.823,249100000.0
2007-01-02 13:01:00,118.83,118.836,118.82,118.82,206699996.0
2007-01-02 13:02:00,118.818,118.835,118.818,118.821,166900003.0
2007-01-02 13:03:00,118.822,118.826,118.81,118.821,279399994.0
2007-01-02 13:04:00,118.82,118.828,118.806,118.817,242600000.0
2007-01-02 13:05:00,118.823,118.854,118.821,118.854,281499997.0
2007-01-02 13:06:00,118.865,118.865,118.851,118.851,202500001.0
2007-01-02 13:07:00,118.852,118.864,118.839,118.852,349999999.0
2007-01-02 13:08:00,118.855,118.864,118.837,118.861,235799999.0
2007-01-02 13:09:00,118.864,118.868,118.849,118.863,187800000.0
2007-01-02 13:10:00,118.857,118.89,118.848,118.879,367100000.0
2007-01-02 13:11:00,118.867,118.873,118.86,118.873,249500005.0
2007-01-02 13:12:00,118.862,118.862,118.839,118.848,216800001.0
2007-01-02 13:13:00,118.822,118.859,118.822,118.848,98199999.0
2007-01-02 13:14:00,118.867,118.867,118.812,118.855,369100003.0
2007-01-02 13:15:00,118.867,118.881,118.858,118.865,273599999.0
2007-01-02 13:16:00,118.859,118.874,118.847,118.87,275100003.0
2007-01-02 13:17:00,118.873,118.875,118.862,118.862,217700002.0
2007-01-02 13:18:00,118.864,118.878,118.864,118.876,279200000.0
2007-01-02 13:19:00,118.858,118.872,118.851,118.872,162100001.0
2007-01-02 13:20:00,118.863,118.882,118.859,118.872,227600002.0
2007-01-02 13:21:00,118.865,118.874,118.858,118.869,240900001.0
2007-01-02 13:22:00,118.852,118.87,118.84,118.863,431199996.0
2007-01-02 13:23:00,118.873,118.873,118.833,118.837,295100005.0
2007-01-02 13:24:00,118.816,118.84,118.805,118.83,171200002.0
2007-01-02 13:25:00,118.827,118.855,118.827,118.855,200599998.0
2007-01-02 13:26:00,118.862,118.864,118.845,118.855,351900001.0
2007-01-02 13:27:00,118.851,118.868,118.845,118.858,192000003.0
2007-01-02 13:28:00,118.862,118.871,118.862,118.87,227199996.0
2007-01-02 13:29:00,118.873,118.875,118.857,118.865,311600000.0
2007-01-02 13:30:00,118.869,118.887,118.869,118.877,325700003.0
2007-01-02 13:31:00,118.864,118.879,118.857,118.874,243200005.0
2007-01-02 13:32:00,118.875,118.875,118.851,118.874,400400003.0
2007-01-02 13:33:00,118.878,118.878,118.838,118.846,342300005.0
2007-01-02 13:34:00,118.845,118.866,118.84,118.866,149300000.0
2007-01-02 13:35:00,118.851,118.864,118.837,118.861,267599995.0
2007-01-02 13:36:00,118.859,118.865,118.85,118.863,214600002.0
2007-01-02 13:37:00,118.857,118.871,118.831,118.847,237199999.0
2007-01-02 13:38:00,118.85,118.856,118.843,118.848,284800000.0
2007-01-02 13:39:00,118.857,118.857,118.815,118.847,271000000.0
2007-01-02 13:40:00,118.855,118.861,118.846,118.861,238100001.0
2007-01-02 13:41:00,118.858,118.863,118.852,118.859,386099998.0
2007-01-02 13:42:00,118.853,118.853,118.83,118.849,154099999.0
2007-01-02 13:43:00,118.855,118.858,118.844,118.852,200399997.0
2007-01-02 13:44:00,118.857,118.858,118.82,118.845,370700000.0
2007-01-02 13:45:00,118.845,118.856,118.837,118.85,219300000.0
2007-01-02 13:46:00,118.846,118.846,118.829,118.829,284199997.0
2007-01-02 13:47:00,118.832,118.838,118.809,118.838,202699998.0
2007-01-02 13:48:00,118.835,118.835,118.81,118.818,256300002.0
2007-01-02 13:49:00,118.832,118.84,118.798,118.807,279900002.0
2007-01-02 13:50:00,118.829,118.839,118.814,118.817,185300002.0
2007-01-02 13:51:00,118.823,118.83,118.815,118.827,201299996.0
2007-01-02 13:52:00,118.829,118.829,118.817,118.828,201199997.0
2007-01-02 13:53:00,118.82,118.848,118.82,118.845,113099999.0
2007-01-02 13:54:00,118.863,118.87,118.845,118.855,353900002.0
2007-01-02 13:55:00,118.852,118.863,118.852,118.863,200399996.0
2007-01-02 13:56:00,118.858,118.879,118.851,118.857,277399998.0
2007-01-02 13:57:00,118.87,118.884,118.865,118.874,239199995.0
2007-01-02 13:58:00,118.846,118.862,118.834,118.85,317300004.0
2007-01-02 13:59:00,118.862,118.867,118.849,118.861,335300000.0
2007-01-02 14:00:00,118.843,118.881,118.843,118.881,243000002.0
2007-01-02 14:01:00,118.872,118.878,118.859,118.865,207600007.0
2007-01-02 14:02:00,118.856,118.856,118.846,118.852,327199996.0
2007-01-02 14:03:00,118.859,118.868,118.848,118.848,306900001.0
2007-01-02 14:04:00,118.85,118.858,118.844,118.844,284300004.0
2007-01-02 14:05:00,118.842,118.855,118.841,118.85,283299998.0
2007-01-02 14:06:00,118.858,118.859,118.818,118.837,119500003.0
2007-01-02 14:07:00,118.843,118.843,118.816,118.843,238999998.0
2007-01-02 14:08:00,118.853,118.854,118.816,118.832,137400004.0
2007-01-02 14:09:00,118.836,118.849,118.828,118.849,197799998.0
2007-01-02 14:10:00,118.828,118.84,118.807,118.84,74200001.0
2007-01-02 14:11:00,118.84,118.84,118.821,118.827,92300003.0
2007-01-02 14:12:00,118.82,118.843,118.804,118.838,225199999.0
2007-01-02 14:13:00,118.852,118.861,118.838,118.838,132399999.0
2007-01-02 14:14:00,118.831,118.845,118.821,118.839,197600001.0
2007-01-02 14:15:00,118.84,118.848,118.834,118.843,472400001.0
2007-01-02 14:16:00,118.834,118.85,118.805,118.85,155899999.0
2007-01-02 14:17:00,118.846,118.846,118.799,118.822,179500002.0
2007-01-02 14:18:00,118.817,118.842,118.817,118.827,248900000.0
2007-01-02 14:19:00,118.814,118.834,118.802,118.831,152500000.0
2007-01-02 14:20:00,118.818,118.831,118.818,118.831,213500000.0
2007-01-02 14:21:00,118.824,118.826,118.812,118.826,261000004.0
2007-01-02 14:22:00,118.832,118.834,118.814,118.832,349399999.0
2007-01-02 14:23:00,118.831,118.831,118.79,118.818,280399999.0
2007-01-02 14:24:00,118.831,118.831,118.814,118.815,339700003.0
2007-01-02 14:25:00,118.831,118.836,118.814,118.814,165299999.0
2007-01-02 14:26:00,118.813,118.837,118.81,118.829,172999996.0
2007-01-02 14:27:00,118.84,118.842,118.815,118.826,177300002.0
2007-01-02 14:28:00,118.835,118.835,118.829,118.835,496400006.0
2007-01-02 14:29:00,118.833,118.849,118.833,118.84,516000000.0
2007-01-02 14:30:00,118.827,118.842,118.817,118.842,205800003.0
2007-01-02 14:31:00,118.821,118.834,118.793,118.831,208899998.0
2007-01-02 14:32:00,118.845,118.845,118.817,118.823,295900002.0
2007-01-02 14:33:00,118.834,118.839,118.834,118.835,224199992.0
2007-01-02 14:34:00,118.838,118.839,118.807,118.825,227499999.0
2007-01-02 14:35:00,118.831,118.845,118.831,118.837,197300003.0
2007-01-02 14:36:00,118.821,118.841,118.811,118.838,189000001.0
2007-01-02 14:37:00,118.82,118.84,118.813,118.84,295000002.0
2007-01-02 14:38:00,118.813,118.856,118.813,118.856,217900004.0
2007-01-02 14:39:00,118.863,118.863,118.851,118.856,144499997.0
2007-01-02 14:40:00,118.853,118.853,118.817,118.817,211000002.0
2007-01-02 14:41:00,118.825,118.866,118.825,118.866,192200004.0
2007-01-02 14:42:00,118.862,118.869,118.844,118.86,279099998.0
2007-01-02 14:43:00,118.862,118.862,118.845,118.857,229800003.0
2007-01-02 14:44:00,118.842,118.85,118.8,118.85,206700003.0
2007-01-02 14:45:00,118.855,118.867,118.844,118.861,379600001.0
2007-01-02 14:46:00,118.856,118.866,118.849,118.865,285700000.0
2007-01-02 14:47:00,118.85,118.857,118.84,118.851,236799996.0
2007-01-02 14:48:00,118.83,118.845,118.823,118.841,176000003.0
2007-01-02 14:49:00,118.83,118.843,118.822,118.843,356100005.0
2007-01-02 14:50:00,118.84,118.842,118.829,118.832,335400001.0
2007-01-02 14:51:00,118.836,118.841,118.78,118.78,314200000.0
2007-01-02 14:52:00,118.783,118.788,118.776,118.788,171599998.0
2007-01-02 14:53:00,118.785,118.795,118.779,118.788,243299998.0
2007-01-02 14:54:00,118.789,118.789,118.785,118.788,172799996.0
2007-01-02 14:55:00,118.778,118.791,118.76,118.79,226999998.0
2007-01-02 14:56:00,118.775,118.8,118.775,118.795,419300002.0
2007-01-02 14:57:00,118.794,118.823,118.787,118.823,397799999.0
2007-01-02 14:58:00,118.828,118.828,118.81,118.817,196500002.0
2007-01-02 14:59:00,118.822,118.823,118.816,118.823,106999999.0
2007-01-02 15:00:00,118.813,118.853,118.807,118.843,215800006.0
2007-01-02 15:01:00,118.845,118.845,118.831,118.841,247000002.0
2007-01-02 15:02:00,118.831,118.842,118.816,118.839,294099997.0
2007-01-02 15:03:00,118.865,118.884,118.864,118.864,273400001.0
2007-01-02 15:04:00,118.861,118.861,118.847,118.85,176200000.0
2007-01-02 15:05:00,118.85,118.85,118.828,118.845,222200003.0
2007-01-02 15:06:00,118.841,118.86,118.841,118.86,291799998.0
2007-01-02 15:07:00,118.85,118.898,118.85,118.898,246399999.0
2007-01-02 15:08:00,118.91,118.929,118.91,118.925,170000002.0
2007-01-02 15:09:00,118.922,118.922,118.913,118.919,70899998.0
2007-01-02 15:10:00,118.92,118.92,118.908,118.912,432299996.0
2007-01-02 15:11:00,118.91,118.91,118.879,118.879,297999996.0
2007-01-02 15:12:00,118.874,118.889,118.874,118.885,428300004.0
2007-01-02 15:13:00,118.877,118.88,118.86,118.866,470600006.0
2007-01-02 15:14:00,118.871,118.881,118.867,118.869,146900003.0
2007-01-02 15:15:00,118.865,118.877,118.864,118.875,324100001.0
2007-01-02 15:16:00,118.868,118.88,118.843,118.864,449500002.0
2007-01-02 15:17:00,118.853,118.86,118.832,118.832,30900000.0
2007-01-02 15:18:00,118.83,118.844,118.83,118.838,155499996.0
2007-01-02 15:19:00,118.832,118.832,118.817,118.82,110899999.0
2007-01-02 15:20:00,118.823,118.823,118.802,118.814,351200001.0
2007-01-02 15:21:00,118.808,118.808,118.77,118.77,303400001.0
2007-01-02 15:22:00,118.771,118.796,118.771,118.796,287499998.0
2007-01-02 15:23:00,118.8,118.81,118.787,118.787,189200002.0
2007-01-02 15:24:00,118.787,118.787,118.772,118.78,404599997.0
2007-01-02 15:25:00,118.779,118.791,118.777,118.788,154899999.0
2007-01-02 15:26:00,118.787,118.791,118.778,118.778,191500000.0
2007-01-02 15:27:00,118.773,118.799,118.766,118.799,201500002.0
2007-01-02 15:28:00,118.806,118.81,118.778,118.784,292699999.0
2007-01-02 15:29:00,118.795,118.83,118.795,118.822,205500004.0
2007-01-02 15:30:00,118.815,118.823,118.793,118.823,143000000.0
2007-01-02 15:31:00,118.836,118.843,118.831,118.843,252800002.0
2007-01-02 15:32:00,118.827,118.836,118.824,118.824,227099999.0
2007-01-02 15:33:00,118.843,118.875,118.843,118.844,138400000.0
2007-01-02 15:34:00,118.822,118.822,118.806,118.813,226499997.0
2007-01-02 15:35:00,118.825,118.847,118.825,118.844,119800001.0
2007-01-02 15:36:00,118.838,118.838,118.82,118.835,86199998.0
2007-01-02 15:37:00,118.829,118.829,118.802,118.802,357099999.0
2007-01-02 15:38:00,118.808,118.81,118.777,118.785,255600003.0
2007-01-02 15:39:00,118.771,118.775,118.762,118.77,207199997.0
2007-01-02 15:40:00,118.763,118.763,118.705,118.72,86700000.0
2007-01-02 15:41:00,118.725,118.733,118.72,118.72,433000009.0
2007-01-02 15:42:00,118.725,118.735,118.723,118.728,279399996.0
2007-01-02 15:43:00,118.733,118.738,118.703,118.703,284100008.0
2007-01-02 15:44:00,118.688,118.697,118.625,118.625,325500001.0
2007-01-02 15:45:00,118.624,118.664,118.624,118.64,362599997.0
2007-01-02 15:46:00,118.65,118.657,118.642,118.642,447100009.0
2007-01-02 15:47:00,118.641,118.65,118.641,118.643,365099993.0
2007-01-02 15:48:00,118.658,118.658,118.64,118.658,374300000.0
2007-01-02 15:49:00,118.66,118.668,118.657,118.657,226699999.0
2007-01-02 15:50:00,118.66,118.666,118.651,118.661,372499996.0
2007-01-02 15:51:00,118.67,118.674,118.658,118.664,217200006.0
2007-01-02 15:52:00,118.663,118.672,118.66,118.672,245100003.0
2007-01-02 15:53:00,118.668,118.668,118.654,118.656,221000002.0
2007-01-02 15:54:00,118.658,118.658,118.649,118.652,179700001.0
2007-01-02 15:55:00,118.657,118.674,118.646,118.669,265299999.0
2007-01-02 15:56:00,118.664,118.683,118.66,118.683,389700003.0
2007-01-02 15:57:00,118.673,118.68,118.67,118.67,274899998.0
2007-01-02 15:58:00,118.655,118.664,118.649,118.653,290499993.0
2007-01-02 15:59:00,118.677,118.679,118.63,118.664,389399999.0
2007-01-02 16:00:00,118.68,118.685,118.679,118.683,267699994.0
2007-01-02 16:01:00,118.692,118.705,118.692,118.703,122000004.0
2007-01-02 16:02:00,118.712,118.72,118.708,118.708,311200005.0
2007-01-02 16:03:00,118.714,118.722,118.711,118.722,204700000.0
2007-01-02 16:04:00,118.716,118.732,118.716,118.725,340299992.0
2007-01-02 16:05:00,118.723,118.723,118.703,118.712,242399998.0
2007-01-02 16:06:00,118.711,118.711,118.697,118.708,241399998.0
2007-01-02 16:07:00,118.695,118.714,118.688,118.699,195300000.0
2007-01-02 16:08:00,118.693,118.706,118.68,118.692,175000000.0
2007-01-02 16:09:00,118.712,118.712,118.703,118.705,196500002.0
2007-01-02 16:10:00,118.708,118.713,118.697,118.697,253800001.0
2007-01-02 16:11:00,118.707,118.713,118.707,118.713,141800001.0
2007-01-02 16:12:00,118.683,118.705,118.676,118.705,423400005.0
2007-01-02 16:13:00,118.699,118.699,118.677,118.677,136500000.0
2007-01-02 16:14:00,118.683,118.698,118.676,118.698,179599997.0
2007-01-02 16:15:00,118.685,118.687,118.672,118.687,191899996.0
2007-01-02 16:16:00,118.673,118.7,118.667,118.7,373300004.0
2007-01-02 16:17:00,118.701,118.709,118.696,118.704,230799999.0
2007-01-02 16:18:00,118.7,118.7,118.675,118.7,209799995.0
2007-01-02 16:19:00,118.706,118.706,118.691,118.691,226199997.0
2007-01-02 16:20:00,118.695,118.705,118.678,118.697,353700003.0
2007-01-02 16:21:00,118.695,118.698,118.685,118.687,242900002.0
2007-01-02 16:22:00,118.682,118.682,118.656,118.673,220599996.0
2007-01-02 16:23:00,118.668,118.68,118.658,118.68,177299999.0
2007-01-02 16:24:00,118.68,118.697,118.674,118.697,191200002.0
2007-01-02 16:25:00,118.686,118.687,118.676,118.683,118899998.0
2007-01-02 16:26:00,118.668,118.712,118.668,118.712,294999996.0
2007-01-02 16:27:00,118.701,118.706,118.69,118.69,395899996.0
2007-01-02 16:28:00,118.688,118.688,118.671,118.685,269400002.0
2007-01-02 16:29:00,118.693,118.709,118.693,118.701,316600004.0
2007-01-02 16:30:00,118.698,118.71,118.69,118.702,238100006.0
2007-01-02 16:31:00,118.678,118.705,118.662,118.704,250400004.0
2007-01-02 16:32:00,118.693,118.71,118.684,118.71,244300000.0
2007-01-02 16:33:00,118.683,118.707,118.677,118.707,256300001.0
2007-01-02 16:34:00,118.682,118.723,118.682,118.723,181299999.0
2007-01-02 16:35:00,118.738,118.743,118.737,118.737,385399997.0
2007-01-02 16:36:00,118.735,118.736,118.715,118.731,325900001.0
2007-01-02 16:37:00,118.731,118.758,118.731,118.756,261999996.0
2007-01-02 16:38:00,118.746,118.746,118.717,118.73,279700006.0
2007-01-02 16:39:00,118.748,118.753,118.739,118.75,282500003.0
2007-01-02 16:40:00,118.729,118.744,118.729,118.736,186400002.0
2007-01-02 16:41:00,118.737,118.743,118.729,118.743,271399999.0
2007-01-02 16:42:00,118.735,118.735,118.722,118.735,126900001.0
2007-01-02 16:43:00,118.735,118.735,118.694,118.694,204899998.0
2007-01-02 16:44:00,118.677,118.696,118.677,118.69,200599998.0
2007-01-02 16:45:00,118.7,118.719,118.699,118.708,299000000.0
2007-01-02 16:46:00,118.705,118.713,118.704,118.713,125100000.0
2007-01-02 16:47:00,118.714,118.723,118.711,118.713,206100003.0
2007-01-02 16:48:00,118.711,118.713,118.705,118.713,94800000.0
2007-01-02 16:49:00,118.712,118.719,118.688,118.692,276299993.0
2007-01-02 16:50:00,118.718,118.718,118.696,118.707,352699997.0
2007-01-02 16:51:00,118.713,118.719,118.68,118.719,407699998.0
2007-01-02 16:52:00,118.723,118.735,118.723,118.735,194900002.0
2007-01-02 16:53:00,118.73,118.73,118.711,118.723,326000000.0
2007-01-02 16:54:00,118.723,118.725,118.694,118.725,252499998.0
2007-01-02 16:55:00,118.721,118.73,118.713,118.73,114499998.0
2007-01-02 16:56:00,118.735,118.737,118.726,118.726,193700004.0
2007-01-02 16:57:00,118.699,118.728,118.699,118.728,104600000.0
2007-01-02 16:58:00,118.742,118.746,118.696,118.74,368099995.0
2007-01-02 16:59:00,118.747,118.768,118.731,118.768,278900002.0
2007-01-02 17:00:00,118.768,118.792,118.756,118.79,288499996.0
2007-01-02 17:01:00,118.795,118.815,118.787,118.815,280700000.0
2007-01-02 17:02:00,118.822,118.837,118.813,118.836,126599998.0
2007-01-02 17:03:00,118.825,118.844,118.82,118.834,339599998.0
2007-01-02 17:04:00,118.836,118.836,118.821,118.827,166500002.0
2007-01-02 17:05:00,118.826,118.827,118.808,118.808,230299999.0
2007-01-02 17:06:00,118.806,118.814,118.782,118.785,360400003.0
2007-01-02 17:07:00,118.784,118.801,118.784,118.801,157400001.0
2007-01-02 17:08:00,118.8,118.808,118.8,118.808,284099997.0
2007-01-02 17:09:00,118.81,118.819,118.808,118.808,174500001.0
2007-01-02 17:10:00,118.808,118.817,118.768,118.817,464900001.0
2007-01-02 17:11:00,118.806,118.818,118.796,118.818,278300002.0
2007-01-02 17:12:00,118.829,118.839,118.825,118.825,120900002.0
2007-01-02 17:13:00,118.825,118.834,118.82,118.82,282699996.0
2007-01-02 17:14:00,118.803,118.817,118.794,118.816,211299999.0
2007-01-02 17:15:00,118.828,118.841,118.828,118.839,61399998.0
2007-01-02 17:16:00,118.835,118.842,118.832,118.834,410500000.0
2007-01-02 17:17:00,118.833,118.839,118.829,118.836,244800000.0
2007-01-02 17:18:00,118.832,118.841,118.831,118.837,157000004.0
2007-01-02 17:19:00,118.829,118.833,118.819,118.82,284800007.0
2007-01-02 17:20:00,118.831,118.841,118.823,118.823,222800003.0
2007-01-02 17:21:00,118.815,118.821,118.804,118.804,175000000.0
2007-01-02 17:22:00,118.797,118.797,118.771,118.771,135499998.0
2007-01-02 17:23:00,118.76,118.77,118.745,118.745,187699997.0
2007-01-02 17:24:00,118.745,118.757,118.743,118.743,415399995.0
2007-01-02 17:25:00,118.743,118.753,118.741,118.753,188899996.0
2007-01-02 17:26:00,118.736,118.75,118.73,118.75,266099999.0
2007-01-02 17:27:00,118.752,118.752,118.74,118.74,91800001.0
2007-01-02 17:28:00,118.749,118.755,118.741,118.755,314000004.0
2007-01-02 17:29:00,118.74,118.76,118.734,118.755,369500004.0
2007-01-02 17:30:00,118.754,118.762,118.747,118.762,197600000.0
2007-01-02 17:31:00,118.768,118.786,118.767,118.786,224100001.0
2007-01-02 17:32:00,118.798,118.8,118.786,118.793,178500002.0
2007-01-02 17:33:00,118.792,118.799,118.781,118.794,245999995.0
2007-01-02 17:34:00,118.794,118.806,118.794,118.805,238199998.0
2007-01-02 17:35:00,118.791,118.794,118.77,118.793,246199999.0
2007-01-02 17:36:00,118.793,118.799,118.76,118.799,225599998.0
2007-01-02 17:37:00,118.783,118.796,118.765,118.794,187999997.0
2007-01-02 17:38:00,118.803,118.809,118.765,118.792,291199995.0
2007-01-02 17:39:00,118.793,118.795,118.783,118.785,365900000.0
2007-01-02 17:40:00,118.773,118.779,118.76,118.774,208100001.0
2007-01-02 17:41:00,118.766,118.779,118.766,118.77,369600004.0
2007-01-02 17:42:00,118.761,118.767,118.761,118.767,87399998.0
2007-01-02 17:43:00,118.761,118.767,118.755,118.762,79600000.0
2007-01-02 17:44:00,118.765,118.786,118.749,118.782,230300003.0
2007-01-02 17:45:00,118.778,118.778,118.76,118.769,110100001.0
2007-01-02 17:46:00,118.758,118.765,118.744,118.761,263100000.0
2007-01-02 17:47:00,118.751,118.769,118.751,118.759,252499996.0
2007-01-02 17:48:00,118.747,118.751,118.73,118.751,183800000.0
2007-01-02 17:49:00,118.758,118.766,118.73,118.748,356100002.0
2007-01-02 17:50:00,118.76,118.766,118.727,118.756,399400000.0
2007-01-02 17:51:00,118.759,118.775,118.755,118.767,307100006.0
2007-01-02 17:52:00,118.778,118.783,118.729,118.742,352799995.0
2007-01-02 17:53:00,118.767,118.78,118.75,118.75,399399995.0
2007-01-02 17:54:00,118.752,118.759,118.749,118.753,202800001.0
2007-01-02 17:55:00,118.753,118.76,118.736,118.748,332599998.0
2007-01-02 17:56:00,118.757,118.757,118.752,118.753,219099999.0
2007-01-02 17:57:00,118.749,118.767,118.749,118.765,289400004.0
2007-01-02 17:58:00,118.764,118.774,118.762,118.771,131099998.0
2007-01-02 17:59:00,118.779,118.812,118.779,118.812,166800000.0
2007-01-02 18:00:00,118.808,118.817,118.807,118.807,320099996.0
2007-01-02 18:01:00,118.8,118.811,118.788,118.803,2066900005.0
2007-01-02 18:02:00,118.81,118.83,118.81,118.82,2030899989.0
2007-01-02 18:03:00,118.83,118.83,118.83,118.83,2030899989.0
2007-01-02 18:04:00,118.82,118.84,118.82,118.84,2030899989.0
2007-01-02 18:05:00,118.83,118.83,118.83,118.83,2030899989.0
2007-01-02 18:08:00,118.82,118.83,118.82,118.83,2030899989.0
2007-01-02 18:09:00,118.82,118.82,118.82,118.82,2030899989.0
2007-01-02 18:11:00,118.763,118.765,118.741,118.755,2030899989.0
2007-01-02 18:12:00,118.749,118.755,118.739,118.749,1866799990.0
2007-01-02 18:13:00,118.8,118.8,118.78,118.78,1933400011.0
2007-01-02 18:14:00,118.79,118.79,118.78,118.78,1933400011.0
2007-01-02 18:15:00,118.79,118.8,118.78,118.79,1933400011.0
2007-01-02 18:16:00,118.78,118.79,118.78,118.78,1933400011.0
2007-01-02 18:17:00,118.727,118.74,118.722,118.728,1933400011.0
2007-01-02 18:18:00,118.722,118.722,118.707,118.71,1637199996.0
2007-01-02 18:19:00,118.79,118.79,118.78,118.79,1712700009.0
2007-01-02 18:20:00,118.78,118.78,118.78,118.78,1712700009.0
2007-01-02 18:21:00,118.79,118.79,118.79,118.79,1712700009.0
2007-01-02 18:24:00,118.8,118.8,118.79,118.8,1712700009.0
2007-01-02 18:27:00,118.752,118.763,118.747,118.763,1712700009.0
2007-01-02 18:28:00,118.8,118.81,118.8,118.81,1966199996.0
2007-01-02 18:30:00,118.75,118.757,118.74,118.757,1966199996.0
2007-01-02 18:31:00,118.757,118.77,118.733,118.77,2064799993.0
2007-01-02 18:32:00,118.87,118.87,118.86,118.86,1983299994.0
2007-01-02 18:33:00,118.85,118.85,118.85,118.85,1983299994.0
2007-01-02 18:34:00,118.86,118.86,118.86,118.86,1983299994.0
2007-01-02 18:35:00,118.85,118.85,118.84,118.84,1983299994.0
2007-01-02 18:36:00,118.79,118.8,118.783,118.797,1983299994.0
2007-01-02 18:37:00,118.79,118.806,118.787,118.798,1483900017.0
2007-01-02 18:38:00,118.801,118.81,118.799,118.808,1298900000.0
2007-01-02 18:39:00,118.813,118.817,118.802,118.802,628100006.0
2007-01-02 18:40:00,118.802,118.806,118.796,118.797,1802800017.0
2007-01-02 18:41:00,118.794,118.804,118.787,118.804,1471799989.0
2007-01-02 18:42:00,118.798,118.798,118.767,118.786,1855000003.0
2007-01-02 18:43:00,118.8,118.812,118.8,118.812,1105599999.0
2007-01-02 18:44:00,118.811,118.819,118.795,118.795,674399999.0
2007-01-02 18:45:00,118.799,118.821,118.795,118.802,1838099997.0
2007-01-02 18:46:00,118.8,118.803,118.783,118.793,1737500012.0
2007-01-02 18:47:00,118.8,118.811,118.796,118.811,474299996.0
2007-01-02 18:48:00,118.808,118.808,118.772,118.796,950700007.0
2007-01-02 18:49:00,118.793,118.804,118.765,118.79,1349500001.0
2007-01-02 18:50:00,118.802,118.824,118.786,118.814,1841200009.0
2007-01-02 18:51:00,118.806,118.825,118.795,118.809,1501300014.0
2007-01-02 18:52:00,118.802,118.807,118.786,118.8,1518400000.0
2007-01-02 18:53:00,118.813,118.813,118.798,118.805,1579299997.0
2007-01-02 18:54:00,118.807,118.807,118.791,118.791,1899100003.0
2007-01-02 18:55:00,118.783,118.79,118.776,118.784,1975999997.0
2007-01-02 18:56:00,118.783,118.801,118.779,118.801,389199998.0
2007-01-02 18:57:00,118.801,118.801,118.762,118.799,957900004.0
2007-01-02 18:58:00,118.8,118.813,118.787,118.806,1398300005.0
2007-01-02 18:59:00,118.813,118.822,118.791,118.821,1542899999.0
2007-01-02 19:00:00,118.823,118.824,118.808,118.81,687599998.0
2007-01-02 19:01:00,118.835,118.842,118.831,118.835,720899997.0
2007-01-02 19:02:00,118.831,118.835,118.817,118.832,602000002.0
2007-01-02 19:03:00,118.831,118.831,118.82,118.825,1662699972.0
2007-01-02 19:04:00,118.817,118.838,118.802,118.838,1176600000.0
2007-01-02 19:05:00,118.837,118.839,118.835,118.835,568400003.0
2007-01-02 19:06:00,118.829,118.839,118.825,118.831,1405800013.0
2007-01-02 19:08:00,118.829,118.829,118.793,118.826,1579200002.0
2007-01-02 19:09:00,118.824,118.824,118.808,118.815,570799995.0
2007-01-02 19:10:00,118.802,118.816,118.791,118.81,771899997.0
2007-01-02 19:11:00,118.808,118.815,118.798,118.81,768199995.0
2007-01-02 19:12:00,118.8,118.832,118.781,118.831,1414299991.0
2007-01-02 19:13:00,118.827,118.827,118.79,118.79,566600004.0
2007-01-02 19:14:00,118.778,118.782,118.761,118.782,827000000.0
2007-01-02 19:15:00,118.785,118.799,118.764,118.795,1733200008.0
2007-01-02 19:16:00,118.799,118.799,118.766,118.778,773399991.0
2007-01-02 19:17:00,118.78,118.798,118.78,118.795,988999996.0
2007-01-02 19:18:00,118.788,118.791,118.783,118.787,857300002.0
2007-01-02 19:19:00,118.774,118.786,118.772,118.785,1728600005.0
2007-01-02 19:20:00,118.78,118.785,118.768,118.776,654400000.0
2007-01-02 19:21:00,118.772,118.782,118.757,118.78,1025299998.0
2007-01-02 19:22:00,118.781,118.785,118.749,118.785,662900001.0
2007-01-02 19:24:00,118.792,118.801,118.788,118.788,1421199994.0
2007-01-02 19:25:00,118.785,118.799,118.784,118.798,1379900014.0
2007-01-02 19:26:00,118.82,118.82,118.81,118.81,1699299999.0
2007-01-02 19:27:00,118.799,118.811,118.771,118.811,1699299999.0
2007-01-02 19:28:00,118.804,118.807,118.788,118.805,1247400005.0
2007-01-02 19:29:00,118.81,118.821,118.788,118.821,521099996.0
2007-01-02 19:30:00,118.8,118.82,118.767,118.82,767800008.0
2007-01-02 19:31:00,118.822,118.859,118.82,118.844,1441300006.0
2007-01-02 19:32:00,118.85,118.871,118.84,118.871,1735799998.0
2007-01-02 19:33:00,118.861,118.867,118.823,118.823,962600000.0
2007-01-02 19:34:00,118.862,118.862,118.823,118.853,1081199999.0
2007-01-02 19:35:00,118.855,118.855,118.842,118.846,845400002.0
2007-01-02 19:36:00,118.828,118.84,118.789,118.84,437800007.0
2007-01-02 19:37:00,118.838,118.844,118.838,118.844,337300002.0
2007-01-02 19:38:00,118.833,118.847,118.799,118.838,771500001.0
2007-01-02 19:39:00,118.84,118.847,118.827,118.836,1366099995.0
2007-01-02 19:40:00,118.831,118.831,118.784,118.812,794600001.0
2007-01-02 19:41:00,118.818,118.821,118.786,118.812,1288999999.0
2007-01-02 19:42:00,118.802,118.808,118.789,118.805,765199999.0
2007-01-02 19:43:00,118.803,118.805,118.769,118.805,397199994.0
2007-01-02 19:44:00,118.808,118.823,118.808,118.823,1054499997.0
2007-01-02 19:45:00,118.822,118.831,118.809,118.831,849900021.0
2007-01-02 19:46:00,118.824,118.825,118.788,118.817,1016799993.0
2007-01-02 19:47:00,118.816,118.829,118.798,118.81,626399996.0
2007-01-02 19:48:00,118.818,118.83,118.794,118.794,1868600002.0
2007-01-02 19:49:00,118.815,118.822,118.806,118.815,653099997.0
2007-01-02 19:50:00,118.814,118.814,118.799,118.812,938400003.0
2007-01-02 19:51:00,118.813,118.819,118.774,118.795,758299998.0
2007-01-02 19:52:00,118.804,118.816,118.788,118.813,934099998.0
2007-01-02 19:53:00,118.812,118.83,118.812,118.825,1268099998.0
2007-01-02 19:54:00,118.833,118.841,118.812,118.83,1585700005.0
2007-01-02 19:55:00,118.834,118.838,118.815,118.83,555699999.0
2007-01-02 19:56:00,118.825,118.835,118.784,118.832,620799994.0
2007-01-02 19:57:00,118.838,118.851,118.838,118.85,632800004.0
2007-01-02 19:58:00,118.848,118.851,118.809,118.809,1430200004.0
2007-01-02 19:59:00,118.815,118.822,118.808,118.808,834700007.0
2007-01-02 20:00:00,118.814,118.821,118.809,118.818,355100003.0
2007-01-02 20:01:00,118.817,118.82,118.799,118.815,783800002.0
2007-01-02 20:02:00,118.81,118.813,118.796,118.813,1239999996.0
2007-01-02 20:03:00,118.815,118.819,118.805,118.815,774000003.0
2007-01-02 20:04:00,118.812,118.812,118.786,118.803,754099995.0
2007-01-02 20:05:00,118.8,118.806,118.756,118.795,875899999.0
2007-01-02 20:06:00,118.8,118.81,118.785,118.806,1683500007.0
2007-01-02 20:07:00,118.8,118.813,118.8,118.813,940700000.0
2007-01-02 20:08:00,118.809,118.813,118.802,118.813,880899999.0
2007-01-02 20:09:00,118.807,118.81,118.798,118.801,766100004.0
2007-01-02 20:10:00,118.804,118.805,118.784,118.798,639700004.0
2007-01-02 20:11:00,118.8,118.813,118.783,118.813,1790099988.0
2007-01-02 20:13:00,118.803,118.82,118.803,118.811,1127099996.0
2007-01-02 20:14:00,118.811,118.811,118.78,118.795,1260300004.0
2007-01-02 20:15:00,118.811,118.82,118.779,118.807,1499899998.0
2007-01-02 20:16:00,118.81,118.823,118.81,118.823,1081300002.0
2007-01-02 20:17:00,118.824,118.829,118.812,118.815,850699992.0
2007-01-02 20:18:00,118.789,118.828,118.789,118.828,242100001.0
2007-01-02 20:19:00,118.83,118.83,118.81,118.82,1012499992.0
2007-01-02 20:20:00,118.813,118.822,118.782,118.822,801200001.0
2007-01-02 20:21:00,118.825,118.83,118.802,118.802,1357800008.0
2007-01-02 20:22:00,118.815,118.837,118.797,118.825,1657800018.0
2007-01-02 20:23:00,118.828,118.847,118.812,118.812,957399993.0
2007-01-02 20:24:00,118.818,118.839,118.797,118.827,651400003.0
2007-01-02 20:25:00,118.833,118.833,118.808,118.81,1121899989.0
2007-01-02 20:26:00,118.831,118.841,118.831,118.835,745100001.0
2007-01-02 20:27:00,118.807,118.831,118.807,118.824,1397599991.0
2007-01-02 20:28:00,118.825,118.835,118.813,118.83,1969500000.0
2007-01-02 20:29:00,118.84,118.85,118.84,118.85,638500000.0
2007-01-02 20:30:00,118.84,118.84,118.84,118.84,638500000.0
2007-01-02 20:31:00,118.85,118.85,118.85,118.85,638500000.0
2007-01-02 20:33:00,118.825,118.833,118.817,118.832,638500000.0
2007-01-02 20:34:00,118.826,118.841,118.819,118.819,585600003.0
2007-01-02 20:35:00,118.817,118.823,118.815,118.823,547600003.0
2007-01-02 20:36:00,118.821,118.821,118.781,118.786,385200004.0
2007-01-02 20:37:00,118.823,118.823,118.814,118.82,371499999.0
2007-01-02 20:38:00,118.821,118.829,118.812,118.825,1095199985.0
2007-01-02 20:39:00,118.823,118.823,118.799,118.805,1411900009.0
2007-01-02 20:40:00,118.85,118.86,118.85,118.86,988700010.0
2007-01-02 20:41:00,118.824,118.862,118.824,118.862,988700010.0
2007-01-02 20:42:00,118.858,118.858,118.843,118.843,1144299994.0
2007-01-02 20:43:00,118.836,118.837,118.81,118.83,1620399986.0
2007-01-02 20:44:00,118.832,118.835,118.817,118.817,1233799988.0
2007-01-02 20:45:00,118.815,118.827,118.794,118.813,1588900005.0
2007-01-02 20:46:00,118.818,118.823,118.795,118.806,1711099997.0
2007-01-02 20:47:00,118.8,118.838,118.8,118.835,1917400000.0
2007-01-02 20:48:00,118.835,118.838,118.82,118.826,1207000001.0
2007-01-02 20:49:00,118.821,118.833,118.82,118.828,1309000003.0
2007-01-02 20:50:00,118.83,118.835,118.821,118.821,1450500005.0
2007-01-02 20:51:00,118.802,118.836,118.777,118.82,595300003.0
2007-01-02 20:52:00,118.827,118.832,118.82,118.832,197500005.0
2007-01-02 20:53:00,118.833,118.833,118.825,118.83,1524299994.0
2007-01-02 20:54:00,118.829,118.839,118.813,118.834,523200000.0
2007-01-02 20:55:00,118.836,118.855,118.785,118.785,1802999994.0
2007-01-02 20:56:00,118.815,118.822,118.803,118.822,815100006.0
2007-01-02 20:57:00,118.821,118.832,118.808,118.823,1704800016.0
2007-01-02 20:58:00,118.84,118.85,118.84,118.84,1238899995.0
2007-01-02 21:00:00,118.85,118.85,118.85,118.85,1238899995.0
2007-01-02 21:01:00,118.851,118.851,118.816,118.822,1238899995.0
2007-01-02 21:02:00,118.847,118.859,118.834,118.837,961200006.0
2007-01-02 21:03:00,118.839,118.852,118.829,118.847,1190899997.0
2007-01-02 21:04:00,118.844,118.87,118.838,118.838,357900004.0
2007-01-02 21:05:00,118.865,118.872,118.852,118.852,738500000.0
2007-01-02 21:06:00,118.85,118.858,118.839,118.842,1123500002.0
2007-01-02 21:07:00,118.841,118.849,118.818,118.843,1521199996.0
2007-01-02 21:08:00,118.847,118.862,118.847,118.855,651900003.0
2007-01-02 21:09:00,118.85,118.857,118.835,118.852,388999997.0
2007-01-02 21:10:00,118.862,118.862,118.818,118.836,648900000.0
2007-01-02 21:11:00,118.844,118.845,118.83,118.836,138500001.0
2007-01-02 21:12:00,118.836,118.84,118.824,118.83,477200003.0
2007-01-02 21:13:00,118.835,118.846,118.827,118.846,724299996.0
2007-01-02 21:14:00,118.858,118.865,118.852,118.86,1488400009.0
2007-01-02 21:15:00,118.856,118.856,118.824,118.842,1439099995.0
2007-01-02 21:16:00,118.835,118.862,118.835,118.862,1128200003.0
2007-01-02 21:17:00,118.856,118.856,118.829,118.839,1858300007.0
2007-01-02 21:18:00,118.85,118.863,118.849,118.863,1153099996.0
2007-01-02 21:19:00,118.857,118.862,118.851,118.852,1460099996.0
2007-01-02 21:20:00,118.855,118.861,118.844,118.848,1594999986.0
2007-01-02 21:21:00,118.809,118.847,118.802,118.846,974300003.0
2007-01-02 21:22:00,118.849,118.85,118.826,118.834,1692399994.0
2007-01-02 21:23:00,118.833,118.837,118.811,118.825,1247799995.0
2007-01-02 21:24:00,118.83,118.831,118.788,118.788,1697199989.0
2007-01-02 21:25:00,118.831,118.841,118.824,118.834,1453499996.0
2007-01-02 21:26:00,118.831,118.841,118.824,118.824,719900008.0
2007-01-02 21:27:00,118.84,118.847,118.836,118.845,704299999.0
2007-01-02 21:28:00,118.826,118.837,118.809,118.809,365699998.0
2007-01-02 21:29:00,118.837,118.85,118.837,118.845,694999998.0
2007-01-02 21:30:00,118.845,118.845,118.825,118.825,680200001.0
2007-01-02 21:31:00,118.837,118.849,118.819,118.849,408600009.0
2007-01-02 21:32:00,118.854,118.861,118.849,118.853,941499990.0
2007-01-02 21:33:00,118.849,118.853,118.84,118.853,437499992.0
2007-01-02 21:34:00,118.856,118.862,118.855,118.855,532100000.0
2007-01-02 21:35:00,118.839,118.865,118.839,118.855,329399997.0
2007-01-02 21:36:00,118.843,118.854,118.835,118.854,660099995.0
2007-01-02 21:37:00,118.858,118.858,118.851,118.851,587600004.0
2007-01-02 21:38:00,118.857,118.857,118.845,118.846,137099999.0
2007-01-02 21:39:00,118.858,118.86,118.844,118.86,573700004.0
2007-01-02 21:40:00,118.863,118.871,118.849,118.86,703999997.0
2007-01-02 21:41:00,118.86,118.869,118.854,118.869,542600001.0
2007-01-02 21:42:00,118.853,118.87,118.852,118.87,1136500006.0
2007-01-02 21:43:00,118.872,118.887,118.848,118.88,263900004.0
2007-01-02 21:44:00,118.882,118.882,118.85,118.865,1644100007.0
2007-01-02 21:45:00,118.872,118.872,118.845,118.868,665599997.0
2007-01-02 21:46:00,118.862,118.879,118.852,118.879,771400002.0
2007-01-02 21:47:00,118.875,118.875,118.842,118.858,459000001.0
2007-01-02 21:48:00,118.866,118.878,118.863,118.865,1046999993.0
2007-01-02 21:49:00,118.859,118.859,118.835,118.842,732199997.0
2007-01-02 21:50:00,118.857,118.862,118.857,118.858,201799995.0
2007-01-02 21:51:00,118.853,118.868,118.831,118.868,404100002.0
2007-01-02 21:52:00,118.863,118.863,118.83,118.835,195900002.0
2007-01-02 21:53:00,118.85,118.854,118.847,118.854,501299994.0
2007-01-02 21:54:00,118.851,118.859,118.836,118.853,717199994.0
2007-01-02 21:55:00,118.844,118.844,118.816,118.837,221399998.0
2007-01-02 21:56:00,118.845,118.851,118.837,118.851,460400000.0
2007-01-02 21:57:00,118.835,118.838,118.822,118.835,191200002.0
2007-01-02 21:58:00,118.843,118.843,118.837,118.843,175999996.0
2007-01-02 21:59:00,118.85,118.85,118.83,118.838,546399999.0
2007-01-02 22:00:00,118.838,118.841,118.828,118.837,1155800010.0
2007-01-02 22:01:00,118.841,118.852,118.836,118.852,1271299995.0
2007-01-02 22:02:00,118.843,118.845,118.814,118.845,937600014.0
2007-01-02 22:03:00,118.843,118.865,118.839,118.851,200500000.0
2007-01-02 22:04:00,118.85,118.857,118.843,118.85,866999997.0
2007-01-02 22:05:00,118.856,118.859,118.83,118.839,133799999.0
2007-01-02 22:06:00,118.847,118.857,118.847,118.849,75199998.0
2007-01-02 22:07:00,118.843,118.843,118.816,118.833,238099997.0
2007-01-02 22:08:00,118.842,118.849,118.809,118.83,418399999.0
2007-01-02 22:09:00,118.831,118.837,118.827,118.827,230400002.0
2007-01-02 22:10:00,118.83,118.83,118.792,118.803,245700005.0
2007-01-02 22:11:00,118.825,118.825,118.793,118.82,689399999.0
2007-01-02 22:12:00,118.82,118.82,118.799,118.811,288499997.0
2007-01-02 22:13:00,118.801,118.815,118.789,118.815,414100003.0
2007-01-02 22:14:00,118.828,118.836,118.809,118.816,306399998.0
2007-01-02 22:15:00,118.842,118.842,118.82,118.833,337100004.0
2007-01-02 22:16:00,118.845,118.85,118.827,118.827,588699996.0
2007-01-02 22:17:00,118.826,118.834,118.818,118.834,261099999.0
2007-01-02 22:18:00,118.837,118.838,118.812,118.83,388399996.0
2007-01-02 22:19:00,118.824,118.824,118.794,118.806,529299999.0
2007-01-02 22:20:00,118.828,118.833,118.828,118.833,185999998.0
2007-01-02 22:21:00,118.83,118.83,118.799,118.821,202799999.0
2007-01-02 22:22:00,118.827,118.837,118.82,118.82,81000000.0
2007-01-02 22:23:00,118.813,118.816,118.792,118.805,249799997.0
2007-01-02 22:24:00,118.828,118.828,118.798,118.8,333600005.0
2007-01-02 22:25:00,118.813,118.82,118.805,118.816,246499997.0
2007-01-02 22:26:00,118.808,118.822,118.805,118.811,346600001.0
2007-01-02 22:27:00,118.81,118.836,118.81,118.835,661800004.0
2007-01-02 22:28:00,118.83,118.833,118.815,118.832,367800006.0
2007-01-02 22:29:00,118.817,118.826,118.799,118.799,186500000.0
2007-01-02 22:30:00,118.82,118.834,118.807,118.811,186799998.0
2007-01-02 22:31:00,118.828,118.84,118.826,118.835,253699996.0
2007-01-02 22:32:00,118.825,118.833,118.807,118.823,322799997.0
2007-01-02 22:33:00,118.821,118.825,118.79,118.825,594799999.0
2007-01-02 22:34:00,118.813,118.82,118.802,118.806,970199999.0
2007-01-02 22:35:00,118.804,118.816,118.802,118.81,215499998.0
2007-01-02 22:36:00,118.81,118.824,118.804,118.819,759199999.0
2007-01-02 22:37:00,118.81,118.81,118.779,118.779,211699993.0
2007-01-02 22:38:00,118.795,118.805,118.782,118.796,227799994.0
2007-01-02 22:39:00,118.805,118.818,118.805,118.818,305100003.0
2007-01-02 22:40:00,118.81,118.815,118.796,118.796,592500003.0
2007-01-02 22:41:00,118.802,118.833,118.799,118.819,301399998.0
2007-01-02 22:42:00,118.818,118.824,118.802,118.815,107200002.0
2007-01-02 22:43:00,118.825,118.825,118.815,118.818,297499999.0
2007-01-02 22:44:00,118.823,118.823,118.77,118.77,285599999.0
2007-01-02 22:45:00,118.819,118.833,118.817,118.827,338000005.0
2007-01-02 22:46:00,118.822,118.829,118.817,118.829,309300001.0
2007-01-02 22:47:00,118.838,118.855,118.82,118.83,210799997.0
2007-01-02 22:48:00,118.835,118.837,118.82,118.82,365200001.0
2007-01-02 22:49:00,118.832,118.833,118.806,118.826,336400007.0
2007-01-02 22:50:00,118.795,118.825,118.788,118.817,415400000.0
2007-01-02 22:51:00,118.823,118.823,118.799,118.82,247299999.0
2007-01-02 22:52:00,118.822,118.833,118.81,118.81,344700003.0
2007-01-02 22:53:00,118.814,118.826,118.811,118.813,411899994.0
2007-01-02 22:54:00,118.812,118.817,118.801,118.803,198799997.0
2007-01-02 22:55:00,118.817,118.819,118.775,118.798,281900001.0
2007-01-02 22:56:00,118.805,118.805,118.778,118.792,365599997.0
2007-01-02 22:57:00,118.802,118.805,118.781,118.787,512399996.0
2007-01-02 22:58:00,118.798,118.812,118.789,118.808,144499999.0
2007-01-02 22:59:00,118.785,118.785,118.749,118.749,449500003.0
2007-01-02 23:00:00,118.781,118.815,118.781,118.815,427300000.0
2007-01-02 23:01:00,118.81,118.815,118.781,118.796,224400003.0
2007-01-02 23:02:00,118.783,118.805,118.777,118.805,226900000.0
2007-01-02 23:03:00,118.803,118.81,118.777,118.777,109099999.0
2007-01-02 23:04:00,118.773,118.788,118.768,118.778,182599999.0
2007-01-02 23:05:00,118.759,118.785,118.756,118.777,323999999.0
2007-01-02 23:06:00,118.784,118.787,118.764,118.764,159400001.0
2007-01-02 23:07:00,118.762,118.771,118.761,118.761,374899999.0
2007-01-02 23:08:00,118.755,118.771,118.751,118.758,406099998.0
2007-01-02 23:09:00,118.77,118.786,118.77,118.781,81500001.0
2007-01-02 23:10:00,118.784,118.795,118.781,118.781,341900006.0
2007-01-02 23:11:00,118.798,118.798,118.782,118.788,311799997.0
2007-01-02 23:12:00,118.768,118.808,118.764,118.808,201300000.0
2007-01-02 23:13:00,118.797,118.797,118.79,118.79,276200007.0
2007-01-02 23:14:00,118.788,118.801,118.779,118.793,251099999.0
2007-01-02 23:15:00,118.785,118.805,118.777,118.794,353299994.0
2007-01-02 23:16:00,118.775,118.786,118.771,118.772,293000001.0
2007-01-02 23:17:00,118.789,118.799,118.789,118.793,137699998.0
2007-01-02 23:18:00,118.793,118.806,118.781,118.8,284700002.0
2007-01-02 23:19:00,118.797,118.797,118.787,118.79,234899999.0
2007-01-02 23:20:00,118.795,118.795,118.788,118.793,226600004.0
2007-01-02 23:21:00,118.788,118.794,118.78,118.78,155699998.0
2007-01-02 23:22:00,118.787,118.789,118.78,118.781,161400000.0
2007-01-02 23:23:00,118.798,118.799,118.779,118.786,230100002.0
2007-01-02 23:24:00,118.794,118.8,118.781,118.782,94300003.0
2007-01-02 23:25:00,118.782,118.79,118.764,118.78,315300004.0
2007-01-02 23:26:00,118.794,118.796,118.777,118.786,266000005.0
2007-01-02 23:27:00,118.787,118.795,118.76,118.78,333500003.0
2007-01-02 23:28:00,118.792,118.799,118.783,118.783,136999998.0
2007-01-02 23:29:00,118.788,118.796,118.784,118.784,213699996.0
2007-01-02 23:30:00,118.79,118.8,118.782,118.8,297000001.0
2007-01-02 23:31:00,118.799,118.807,118.799,118.805,246599999.0
2007-01-02 23:32:00,118.784,118.799,118.784,118.795,249700000.0
2007-01-02 23:33:00,118.791,118.799,118.78,118.783,271600006.0
2007-01-02 23:34:00,118.791,118.791,118.765,118.786,172600003.0
2007-01-02 23:35:00,118.797,118.802,118.782,118.782,207000001.0
2007-01-02 23:36:00,118.802,118.802,118.773,118.789,193000000.0
2007-01-02 23:37:00,118.778,118.794,118.778,118.79,142000001.0
2007-01-02 23:38:00,118.792,118.792,118.766,118.789,214400002.0
2007-01-02 23:39:00,118.772,118.797,118.772,118.796,50800000.0
2007-01-02 23:40:00,118.786,118.803,118.77,118.803,432999999.0
2007-01-02 23:41:00,118.805,118.805,118.781,118.792,89400000.0
2007-01-02 23:42:00,118.795,118.803,118.78,118.791,291500002.0
2007-01-02 23:43:00,118.771,118.796,118.767,118.795,282900003.0
2007-01-02 23:44:00,118.788,118.806,118.788,118.795,195399996.0
2007-01-02 23:45:00,118.788,118.807,118.779,118.798,117100001.0
2007-01-02 23:46:00,118.792,118.815,118.792,118.793,294799996.0
2007-01-02 23:47:00,118.803,118.814,118.8,118.806,222900002.0
2007-01-02 23:48:00,118.818,118.818,118.787,118.803,159799998.0
2007-01-02 23:49:00,118.81,118.81,118.782,118.796,276599998.0
2007-01-02 23:50:00,118.81,118.82,118.8,118.8,143199997.0
2007-01-02 23:51:00,118.797,118.811,118.788,118.804,193100003.0
2007-01-02 23:52:00,118.813,118.824,118.809,118.809,242499999.0
2007-01-02 23:53:00,118.808,118.808,118.784,118.79,471199994.0
2007-01-02 23:54:00,118.792,118.809,118.79,118.803,131399998.0
2007-01-02 23:55:00,118.805,118.808,118.795,118.795,135800003.0
2007-01-02 23:56:00,118.81,118.811,118.801,118.802,388799998.0
2007-01-02 23:57:00,118.809,118.828,118.795,118.795,209699997.0
2007-01-02 23:58:00,118.806,118.834,118.806,118.832,148399995.0
2007-01-02 23:59:00,118.84,118.84,118.814,118.814,210800002.0
2007-01-03 00:00:00,118.829,118.831,118.812,118.831,227200003.0
2007-01-03 00:01:00,118.815,118.818,118.798,118.8,215199997.0
2007-01-03 00:02:00,118.81,118.81,118.794,118.802,239000001.0
2007-01-03 00:03:00,118.822,118.828,118.801,118.801,112200000.0
2007-01-03 00:04:00,118.822,118.822,118.798,118.815,279000001.0
2007-01-03 00:05:00,118.827,118.83,118.799,118.805,171800000.0
2007-01-03 00:06:00,118.788,118.826,118.788,118.826,62800000.0
2007-01-03 00:07:00,118.82,118.828,118.812,118.814,123600000.0
2007-01-03 00:08:00,118.813,118.82,118.804,118.82,168399998.0
2007-01-03 00:09:00,118.83,118.837,118.827,118.835,280899999.0
2007-01-03 00:10:00,118.838,118.844,118.827,118.841,112700000.0
2007-01-03 00:11:00,118.845,118.851,118.825,118.838,254400000.0
2007-01-03 00:12:00,118.832,118.832,118.817,118.832,230799999.0
2007-01-03 00:13:00,118.826,118.844,118.82,118.838,294600004.0
2007-01-03 00:14:00,118.839,118.84,118.81,118.81,305099997.0
2007-01-03 00:15:00,118.833,118.833,118.816,118.819,284900002.0
2007-01-03 00:16:00,118.838,118.842,118.82,118.825,246700003.0
2007-01-03 00:17:00,118.81,118.835,118.81,118.828,189999997.0
2007-01-03 00:18:00,118.831,118.831,118.795,118.795,346200000.0
2007-01-03 00:19:00,118.798,118.839,118.798,118.832,459300001.0
2007-01-03 00:20:00,118.827,118.827,118.796,118.803,270499995.0
2007-01-03 00:21:00,118.81,118.824,118.805,118.808,443400006.0
2007-01-03 00:22:00,118.805,118.832,118.805,118.823,256299996.0
2007-01-03 00:23:00,118.818,118.818,118.807,118.817,248599997.0
2007-01-03 00:24:00,118.812,118.832,118.805,118.823,171500002.0
2007-01-03 00:25:00,118.82,118.831,118.808,118.831,152599998.0
2007-01-03 00:26:00,118.829,118.829,118.796,118.798,266699997.0
2007-01-03 00:27:00,118.828,118.83,118.808,118.823,375399996.0
2007-01-03 00:28:00,118.819,118.825,118.805,118.823,382900004.0
2007-01-03 00:29:00,118.827,118.832,118.823,118.827,164199996.0
2007-01-03 00:30:00,118.82,118.825,118.798,118.819,186900000.0
2007-01-03 00:31:00,118.802,118.825,118.796,118.816,274100000.0
2007-01-03 00:32:00,118.802,118.82,118.8,118.801,105899998.0
2007-01-03 00:33:00,118.81,118.81,118.786,118.802,283999999.0
2007-01-03 00:34:00,118.803,118.803,118.774,118.79,236499999.0
2007-01-03 00:35:00,118.794,118.809,118.777,118.809,363899998.0
2007-01-03 00:36:00,118.817,118.822,118.805,118.805,291299998.0
2007-01-03 00:37:00,118.814,118.818,118.792,118.813,246599997.0
2007-01-03 00:38:00,118.814,118.819,118.813,118.818,290500001.0
2007-01-03 00:39:00,118.825,118.825,118.801,118.813,211700000.0
2007-01-03 00:40:00,118.801,118.81,118.798,118.809,200999995.0
2007-01-03 00:41:00,118.818,118.82,118.802,118.803,209800000.0
2007-01-03 00:42:00,118.82,118.823,118.802,118.812,251000005.0
2007-01-03 00:43:00,118.8,118.803,118.776,118.797,259499996.0
2007-01-03 00:44:00,118.797,118.816,118.789,118.789,251400000.0
2007-01-03 00:45:00,118.802,118.802,118.778,118.784,159200000.0
2007-01-03 00:46:00,118.807,118.807,118.788,118.796,222799996.0
2007-01-03 00:47:00,118.811,118.811,118.8,118.803,61499999.0
2007-01-03 00:48:00,118.807,118.807,118.776,118.776,183399997.0
2007-01-03 00:49:00,118.781,118.822,118.781,118.822,144500002.0
2007-01-03 00:50:00,118.83,118.839,118.822,118.825,236000001.0
2007-01-03 00:51:00,118.816,118.816,118.797,118.81,192700001.0
2007-01-03 00:52:00,118.825,118.833,118.809,118.815,243500003.0
2007-01-03 00:53:00,118.827,118.827,118.813,118.823,263300000.0
2007-01-03 00:54:00,118.833,118.835,118.815,118.831,395699997.0
2007-01-03 00:55:00,118.813,118.84,118.813,118.84,199999995.0
2007-01-03 00:56:00,118.813,118.821,118.809,118.811,253299997.0
2007-01-03 00:57:00,118.801,118.814,118.793,118.814,240500005.0
2007-01-03 00:58:00,118.818,118.82,118.805,118.814,390399998.0
2007-01-03 00:59:00,118.8,118.813,118.788,118.813,220800002.0
2007-01-03 01:00:00,118.803,118.817,118.792,118.813,49300000.0
2007-01-03 01:01:00,118.815,118.815,118.776,118.807,303400007.0
2007-01-03 01:02:00,118.803,118.812,118.789,118.803,299800005.0
2007-01-03 01:03:00,118.805,118.818,118.792,118.794,265700000.0
2007-01-03 01:04:00,118.802,118.807,118.801,118.801,117700000.0
2007-01-03 01:05:00,118.788,118.808,118.783,118.793,216399999.0
2007-01-03 01:06:00,118.805,118.805,118.8,118.805,190699997.0
2007-01-03 01:07:00,118.788,118.81,118.787,118.797,200500003.0
2007-01-03 01:08:00,118.8,118.805,118.761,118.786,261600003.0
2007-01-03 01:09:00,118.808,118.81,118.789,118.789,236900002.0
2007-01-03 01:10:00,118.795,118.806,118.783,118.799,359300001.0
2007-01-03 01:11:00,118.812,118.814,118.797,118.809,324999991.0
2007-01-03 01:12:00,118.803,118.805,118.795,118.805,23200000.0
2007-01-03 01:13:00,118.805,118.812,118.794,118.805,411600003.0
2007-01-03 01:14:00,118.817,118.817,118.789,118.795,162099998.0
2007-01-03 01:15:00,118.81,118.815,118.795,118.8,241899997.0
2007-01-03 01:16:00,118.81,118.81,118.781,118.805,202599997.0
2007-01-03 01:17:00,118.812,118.821,118.798,118.801,216299998.0
2007-01-03 01:18:00,118.793,118.808,118.787,118.808,180700003.0
2007-01-03 01:19:00,118.78,118.806,118.777,118.806,182299996.0
2007-01-03 01:20:00,118.795,118.8,118.773,118.773,172600000.0
2007-01-03 01:21:00,118.806,118.806,118.794,118.8,191699998.0
2007-01-03 01:22:00,118.795,118.807,118.783,118.807,279099999.0
2007-01-03 01:23:00,118.808,118.809,118.772,118.772,132900003.0
2007-01-03 01:24:00,118.78,118.817,118.78,118.814,120799997.0
2007-01-03 01:25:00,118.803,118.817,118.792,118.816,189299995.0
2007-01-03 01:26:00,118.802,118.809,118.793,118.797,119600003.0
2007-01-03 01:27:00,118.81,118.81,118.783,118.793,221900003.0
2007-01-03 01:28:00,118.798,118.809,118.787,118.795,371700005.0
2007-01-03 01:29:00,118.79,118.797,118.775,118.784,286100000.0
2007-01-03 01:30:00,118.796,118.806,118.796,118.806,82699999.0
2007-01-03 01:31:00,118.812,118.822,118.795,118.803,118699999.0
2007-01-03 01:32:00,118.81,118.813,118.782,118.782,298700001.0
2007-01-03 01:33:00,118.803,118.808,118.796,118.801,220599996.0
2007-01-03 01:34:00,118.804,118.812,118.782,118.808,408100008.0
2007-01-03 01:35:00,118.811,118.816,118.796,118.816,254899999.0
2007-01-03 01:36:00,118.818,118.826,118.804,118.812,253600004.0
2007-01-03 01:37:00,118.774,118.812,118.774,118.811,213599998.0
2007-01-03 01:38:00,118.793,118.837,118.783,118.837,286899997.0
2007-01-03 01:39:00,118.839,118.839,118.772,118.772,219400002.0
2007-01-03 01:40:00,118.811,118.811,118.8,118.8,124200002.0
2007-01-03 01:41:00,118.805,118.812,118.793,118.81,243199995.0
2007-01-03 01:42:00,118.816,118.82,118.804,118.813,247099999.0
2007-01-03 01:43:00,118.825,118.83,118.802,118.824,79100001.0
2007-01-03 01:44:00,118.829,118.832,118.821,118.821,323000000.0
2007-01-03 01:45:00,118.812,118.839,118.797,118.839,248199998.0
2007-01-03 01:46:00,118.836,118.842,118.831,118.842,72100001.0
2007-01-03 01:47:00,118.838,118.842,118.83,118.835,206599996.0
2007-01-03 01:48:00,118.83,118.844,118.808,118.808,172499997.0
2007-01-03 01:49:00,118.824,118.839,118.815,118.839,188899998.0
2007-01-03 01:50:00,118.829,118.842,118.827,118.84,289600002.0
2007-01-03 01:51:00,118.835,118.839,118.828,118.839,167599999.0
2007-01-03 01:52:00,118.83,118.844,118.825,118.84,162000000.0
2007-01-03 01:53:00,118.843,118.85,118.828,118.842,214600002.0
2007-01-03 01:54:00,118.841,118.848,118.821,118.833,293699998.0
2007-01-03 01:55:00,118.847,118.851,118.824,118.848,272500005.0
2007-01-03 01:56:00,118.818,118.835,118.815,118.835,88200000.0
2007-01-03 01:57:00,118.822,118.822,118.802,118.815,206700000.0
2007-01-03 01:58:00,118.823,118.83,118.818,118.828,258600000.0
2007-01-03 01:59:00,118.833,118.833,118.814,118.832,243900000.0
2007-01-03 02:00:00,118.84,118.843,118.804,118.833,288399997.0
2007-01-03 02:01:00,118.839,118.848,118.823,118.848,125300002.0
2007-01-03 02:02:00,118.835,118.84,118.807,118.84,305800004.0
2007-01-03 02:03:00,118.825,118.843,118.805,118.84,305999996.0
2007-01-03 02:04:00,118.833,118.833,118.818,118.822,133700001.0
2007-01-03 02:05:00,118.824,118.835,118.803,118.815,335999994.0
2007-01-03 02:06:00,118.823,118.824,118.791,118.812,482000003.0
2007-01-03 02:07:00,118.801,118.829,118.796,118.827,281699993.0
2007-01-03 02:08:00,118.818,118.818,118.804,118.809,125100000.0
2007-01-03 02:09:00,118.812,118.821,118.794,118.818,348700000.0
2007-01-03 02:10:00,118.81,118.839,118.793,118.839,250900004.0
2007-01-03 02:11:00,118.83,118.834,118.795,118.797,224599995.0
2007-01-03 02:12:00,118.817,118.82,118.8,118.82,304499998.0
2007-01-03 02:13:00,118.808,118.823,118.803,118.823,210499996.0
2007-01-03 02:14:00,118.832,118.833,118.808,118.808,235399998.0
2007-01-03 02:15:00,118.813,118.828,118.813,118.828,138400000.0
2007-01-03 02:16:00,118.827,118.827,118.806,118.81,203700000.0
2007-01-03 02:17:00,118.811,118.815,118.801,118.808,261499997.0
2007-01-03 02:18:00,118.813,118.813,118.782,118.795,306000000.0
2007-01-03 02:19:00,118.801,118.81,118.779,118.779,160099996.0
2007-01-03 02:20:00,118.777,118.809,118.77,118.805,139799997.0
2007-01-03 02:21:00,118.791,118.812,118.776,118.802,354300006.0
2007-01-03 02:22:00,118.799,118.803,118.795,118.795,201700000.0
2007-01-03 02:23:00,118.79,118.801,118.788,118.788,318300002.0
2007-01-03 02:24:00,118.785,118.785,118.769,118.781,159199999.0
2007-01-03 02:25:00,118.79,118.798,118.78,118.798,248399999.0
2007-01-03 02:26:00,118.8,118.8,118.773,118.794,238799999.0
2007-01-03 02:27:00,118.801,118.807,118.796,118.803,184800004.0
2007-01-03 02:28:00,118.797,118.797,118.781,118.781,132399994.0
2007-01-03 02:29:00,118.795,118.795,118.77,118.786,275700000.0
2007-01-03 02:30:00,118.8,118.805,118.772,118.772,261600005.0
2007-01-03 02:31:00,118.78,118.78,118.759,118.774,110200001.0
2007-01-03 02:32:00,118.768,118.768,118.731,118.766,203600003.0
2007-01-03 02:33:00,118.752,118.755,118.731,118.733,170500000.0
2007-01-03 02:34:00,118.723,118.758,118.723,118.731,194100000.0
2007-01-03 02:35:00,118.768,118.772,118.752,118.772,269600000.0
2007-01-03 02:36:00,118.762,118.762,118.734,118.76,296500000.0
2007-01-03 02:37:00,118.756,118.756,118.754,118.754,19700000.0
2007-01-03 02:38:00,118.752,118.766,118.749,118.758,283999993.0
2007-01-03 02:39:00,118.747,118.75,118.735,118.735,186200001.0
2007-01-03 02:40:00,118.76,118.762,118.737,118.76,289400004.0
2007-01-03 02:41:00,118.743,118.756,118.738,118.756,166400000.0
2007-01-03 02:42:00,118.757,118.769,118.73,118.745,355800000.0
2007-01-03 02:43:00,118.742,118.746,118.719,118.731,144100001.0
2007-01-03 02:44:00,118.743,118.749,118.705,118.705,185099997.0
2007-01-03 02:45:00,118.738,118.746,118.715,118.715,372399998.0
2007-01-03 02:46:00,118.721,118.75,118.721,118.75,171100001.0
2007-01-03 02:47:00,118.748,118.748,118.725,118.737,292299997.0
2007-01-03 02:48:00,118.728,118.728,118.7,118.709,336400003.0
2007-01-03 02:49:00,118.717,118.717,118.705,118.71,257600006.0
2007-01-03 02:50:00,118.703,118.714,118.696,118.714,210600003.0
2007-01-03 02:51:00,118.713,118.713,118.7,118.7,146100001.0
2007-01-03 02:52:00,118.703,118.714,118.693,118.706,367399994.0
2007-01-03 02:53:00,118.707,118.722,118.7,118.722,280200000.0
2007-01-03 02:54:00,118.704,118.728,118.704,118.718,106199998.0
2007-01-03 02:55:00,118.69,118.716,118.69,118.716,250699998.0
2007-01-03 02:56:00,118.715,118.715,118.694,118.704,190800001.0
2007-01-03 02:57:00,118.709,118.724,118.709,118.715,140099999.0
2007-01-03 02:58:00,118.722,118.725,118.72,118.725,175699997.0
2007-01-03 02:59:00,118.728,118.728,118.7,118.713,227400002.0
2007-01-03 03:00:00,118.718,118.732,118.718,118.722,192700000.0
2007-01-03 03:01:00,118.724,118.741,118.721,118.741,146700000.0
2007-01-03 03:02:00,118.721,118.724,118.7,118.724,130400000.0
2007-01-03 03:03:00,118.732,118.74,118.717,118.717,99700000.0
2007-01-03 03:04:00,118.707,118.729,118.701,118.701,316300004.0
2007-01-03 03:05:00,118.718,118.718,118.693,118.693,210699998.0
2007-01-03 03:06:00,118.721,118.721,118.696,118.698,208400005.0
2007-01-03 03:07:00,118.7,118.713,118.7,118.713,307999998.0
2007-01-03 03:08:00,118.693,118.712,118.68,118.712,258100000.0
2007-01-03 03:09:00,118.705,118.708,118.691,118.708,283800007.0
2007-01-03 03:10:00,118.724,118.724,118.714,118.719,176999998.0
2007-01-03 03:11:00,118.707,118.714,118.701,118.714,225300006.0
2007-01-03 03:12:00,118.686,118.703,118.68,118.703,188499998.0
2007-01-03 03:13:00,118.688,118.721,118.688,118.721,371900003.0
2007-01-03 03:14:00,118.71,118.713,118.706,118.712,240100003.0
2007-01-03 03:15:00,118.71,118.721,118.7,118.72,233499994.0
2007-01-03 03:16:00,118.72,118.728,118.687,118.705,326000007.0
2007-01-03 03:17:00,118.717,118.721,118.684,118.685,444800001.0
2007-01-03 03:18:00,118.722,118.728,118.7,118.706,306800005.0
2007-01-03 03:19:00,118.703,118.703,118.688,118.701,83600000.0
2007-01-03 03:20:00,118.705,118.708,118.683,118.706,304399998.0
2007-01-03 03:21:00,118.71,118.71,118.685,118.686,98699997.0
2007-01-03 03:22:00,118.711,118.715,118.707,118.715,82800000.0
2007-01-03 03:23:00,118.715,118.717,118.695,118.699,134500003.0
2007-01-03 03:24:00,118.718,118.718,118.691,118.704,183900002.0
2007-01-03 03:25:00,118.725,118.738,118.72,118.72,219799999.0
2007-01-03 03:26:00,118.728,118.728,118.704,118.709,248500000.0
2007-01-03 03:27:00,118.733,118.733,118.724,118.733,227299996.0
2007-01-03 03:28:00,118.737,118.76,118.737,118.76,206799999.0
2007-01-03 03:29:00,118.762,118.772,118.754,118.772,199199996.0
2007-01-03 03:30:00,118.768,118.779,118.738,118.744,255199999.0
2007-01-03 03:31:00,118.764,118.764,118.751,118.751,173000002.0
2007-01-03 03:32:00,118.755,118.763,118.727,118.736,259299995.0
2007-01-03 03:33:00,118.764,118.768,118.749,118.749,193699998.0
2007-01-03 03:34:00,118.75,118.75,118.73,118.732,336500002.0
2007-01-03 03:35:00,118.72,118.746,118.72,118.746,131400002.0
2007-01-03 03:36:00,118.733,118.746,118.716,118.746,84999999.0
2007-01-03 03:37:00,118.748,118.752,118.741,118.741,72900001.0
2007-01-03 03:38:00,118.733,118.733,118.703,118.73,155500002.0
2007-01-03 03:39:00,118.729,118.74,118.714,118.74,205400002.0
2007-01-03 03:40:00,118.745,118.752,118.732,118.752,234999997.0
2007-01-03 03:41:00,118.742,118.742,118.735,118.735,201399998.0
2007-01-03 03:42:00,118.742,118.742,118.722,118.73,310900003.0
2007-01-03 03:43:00,118.725,118.744,118.725,118.733,154500000.0
2007-01-03 03:44:00,118.739,118.741,118.7,118.704,294600001.0
2007-01-03 03:45:00,118.733,118.738,118.707,118.738,218700003.0
2007-01-03 03:46:00,118.738,118.744,118.721,118.744,191000000.0
2007-01-03 03:47:00,118.751,118.751,118.736,118.736,195200003.0
2007-01-03 03:48:00,118.74,118.744,118.707,118.711,285400000.0
2007-01-03 03:49:00,118.749,118.751,118.727,118.74,224100003.0
2007-01-03 03:50:00,118.747,118.747,118.72,118.72,222999999.0
2007-01-03 03:51:00,118.732,118.744,118.723,118.74,301800001.0
2007-01-03 03:52:00,118.74,118.743,118.734,118.739,305800001.0
2007-01-03 03:53:00,118.736,118.742,118.731,118.732,285999998.0
2007-01-03 03:54:00,118.73,118.743,118.72,118.743,145100000.0
2007-01-03 03:55:00,118.725,118.735,118.717,118.735,244400001.0
2007-01-03 03:56:00,118.735,118.735,118.721,118.733,294100003.0
2007-01-03 03:57:00,118.73,118.744,118.718,118.733,257399999.0
2007-01-03 03:58:00,118.735,118.74,118.726,118.727,239399999.0
2007-01-03 03:59:00,118.738,118.74,118.691,118.691,281800003.0
2007-01-03 04:00:00,118.732,118.735,118.689,118.73,341500003.0
2007-01-03 04:01:00,118.728,118.731,118.72,118.724,286699998.0
2007-01-03 04:02:00,118.718,118.719,118.693,118.704,137500000.0
2007-01-03 04:03:00,118.71,118.723,118.702,118.71,217700003.0
2007-01-03 04:04:00,118.725,118.725,118.715,118.725,192700002.0
2007-01-03 04:05:00,118.705,118.722,118.69,118.713,366900004.0
2007-01-03 04:06:00,118.727,118.729,118.716,118.725,249800001.0
2007-01-03 04:07:00,118.719,118.719,118.704,118.708,374999998.0
2007-01-03 04:08:00,118.716,118.722,118.706,118.709,269600003.0
2007-01-03 04:09:00,118.713,118.713,118.687,118.687,101400000.0
2007-01-03 04:10:00,118.704,118.72,118.683,118.72,291400002.0
2007-01-03 04:11:00,118.712,118.718,118.707,118.718,224299999.0
2007-01-03 04:12:00,118.73,118.735,118.691,118.696,302699998.0
2007-01-03 04:13:00,118.732,118.732,118.721,118.728,97600002.0
2007-01-03 04:14:00,118.72,118.734,118.712,118.72,396100003.0
2007-01-03 04:15:00,118.721,118.74,118.721,118.735,226799998.0
2007-01-03 04:16:00,118.72,118.726,118.71,118.723,431200006.0
2007-01-03 04:17:00,118.713,118.728,118.693,118.728,191999995.0
2007-01-03 04:18:00,118.72,118.73,118.709,118.73,141200002.0
2007-01-03 04:19:00,118.737,118.737,118.71,118.719,187599997.0
2007-01-03 04:20:00,118.733,118.733,118.721,118.73,235699999.0
2007-01-03 04:21:00,118.732,118.739,118.708,118.725,274100001.0
2007-01-03 04:22:00,118.729,118.729,118.709,118.723,205100000.0
2007-01-03 04:23:00,118.732,118.752,118.732,118.747,149299997.0
2007-01-03 04:24:00,118.733,118.743,118.691,118.717,268199998.0
2007-01-03 04:25:00,118.722,118.735,118.699,118.699,253200001.0
2007-01-03 04:26:00,118.721,118.73,118.714,118.723,254899997.0
2007-01-03 04:27:00,118.729,118.733,118.726,118.73,394899999.0
2007-01-03 04:28:00,118.723,118.739,118.708,118.739,227600001.0
2007-01-03 04:29:00,118.735,118.75,118.728,118.75,161600002.0
2007-01-03 04:30:00,118.746,118.75,118.736,118.74,146499999.0
2007-01-03 04:31:00,118.735,118.743,118.729,118.743,103700000.0
2007-01-03 04:32:00,118.742,118.746,118.713,118.729,303899997.0
2007-01-03 04:33:00,118.741,118.75,118.712,118.712,203299997.0
2007-01-03 04:34:00,118.73,118.73,118.718,118.728,168800003.0
2007-01-03 04:35:00,118.718,118.727,118.702,118.719,293300005.0
2007-01-03 04:36:00,118.7,118.723,118.691,118.723,157100004.0
2007-01-03 04:37:00,118.729,118.735,118.726,118.735,265800001.0
2007-01-03 04:38:00,118.737,118.737,118.706,118.729,288200004.0
2007-01-03 04:39:00,118.72,118.723,118.713,118.718,212600001.0
2007-01-03 04:40:00,118.733,118.74,118.726,118.73,199700002.0
2007-01-03 04:41:00,118.73,118.735,118.709,118.709,177599998.0
2007-01-03 04:42:00,118.734,118.734,118.722,118.723,270400001.0
2007-01-03 04:43:00,118.725,118.735,118.723,118.735,398700002.0
2007-01-03 04:44:00,118.724,118.724,118.701,118.701,265999998.0
2007-01-03 04:45:00,118.738,118.739,118.711,118.73,331799997.0
2007-01-03 04:46:00,118.738,118.74,118.713,118.725,374000007.0
2007-01-03 04:47:00,118.725,118.734,118.71,118.714,256099996.0
2007-01-03 04:48:00,118.712,118.721,118.697,118.712,149199997.0
2007-01-03 04:49:00,118.742,118.753,118.716,118.729,221600000.0
2007-01-03 04:50:00,118.741,118.766,118.734,118.766,260299996.0
2007-01-03 04:51:00,118.723,118.73,118.708,118.73,167099998.0
2007-01-03 04:52:00,118.728,118.728,118.714,118.727,229000004.0
2007-01-03 04:53:00,118.73,118.73,118.707,118.707,142200000.0
2007-01-03 04:54:00,118.719,118.719,118.697,118.706,220500002.0
2007-01-03 04:55:00,118.7,118.714,118.69,118.711,214399999.0
2007-01-03 04:56:00,118.719,118.723,118.695,118.695,296200002.0
2007-01-03 04:57:00,118.682,118.72,118.682,118.72,198000003.0
2007-01-03 04:58:00,118.722,118.724,118.692,118.716,184599996.0
2007-01-03 04:59:00,118.723,118.729,118.715,118.729,116299998.0
2007-01-03 05:00:00,118.726,118.726,118.691,118.714,290399999.0
2007-01-03 05:01:00,118.72,118.729,118.714,118.725,378100000.0
2007-01-03 05:02:00,118.713,118.718,118.711,118.718,67100002.0
2007-01-03 05:03:00,118.714,118.728,118.698,118.72,372599998.0
2007-01-03 05:04:00,118.71,118.725,118.691,118.72,149700002.0
2007-01-03 05:05:00,118.731,118.736,118.708,118.736,233400000.0
2007-01-03 05:06:00,118.702,118.737,118.702,118.737,262899999.0
2007-01-03 05:07:00,118.74,118.74,118.724,118.731,174399997.0
2007-01-03 05:08:00,118.731,118.755,118.718,118.75,300700008.0
2007-01-03 05:09:00,118.749,118.76,118.717,118.72,378200005.0
2007-01-03 05:10:00,118.75,118.75,118.73,118.746,225300000.0
2007-01-03 05:11:00,118.737,118.738,118.719,118.738,58900000.0
2007-01-03 05:12:00,118.723,118.746,118.718,118.746,204500001.0
2007-01-03 05:13:00,118.743,118.743,118.715,118.721,206399996.0
2007-01-03 05:14:00,118.735,118.738,118.719,118.738,247700000.0
2007-01-03 05:15:00,118.726,118.73,118.714,118.714,251900002.0
2007-01-03 05:16:00,118.725,118.734,118.709,118.71,321900004.0
2007-01-03 05:17:00,118.722,118.726,118.713,118.714,204600003.0
2007-01-03 05:18:00,118.718,118.718,118.684,118.684,103700000.0
2007-01-03 05:19:00,118.718,118.731,118.7,118.7,211300003.0
2007-01-03 05:20:00,118.697,118.738,118.697,118.738,157200002.0
2007-01-03 05:21:00,118.74,118.74,118.71,118.731,302399998.0
2007-01-03 05:22:00,118.721,118.725,118.69,118.725,356400001.0
2007-01-03 05:23:00,118.725,118.734,118.72,118.734,138000001.0
2007-01-03 05:24:00,118.737,118.739,118.702,118.702,355700008.0
2007-01-03 05:25:00,118.725,118.726,118.709,118.715,321600003.0
2007-01-03 05:26:00,118.708,118.722,118.705,118.722,248000004.0
2007-01-03 05:27:00,118.715,118.73,118.711,118.723,322199999.0
2007-01-03 05:28:00,118.723,118.723,118.681,118.685,188400001.0
2007-01-03 05:29:00,118.681,118.716,118.679,118.716,243699999.0
2007-01-03 05:30:00,118.69,118.713,118.683,118.683,189500002.0
2007-01-03 05:31:00,118.672,118.717,118.672,118.716,265199997.0
2007-01-03 05:32:00,118.707,118.722,118.703,118.722,346700003.0
2007-01-03 05:33:00,118.703,118.713,118.699,118.713,269499997.0
2007-01-03 05:34:00,118.718,118.726,118.695,118.695,353800002.0
2007-01-03 05:35:00,118.72,118.726,118.715,118.721,240800001.0
2007-01-03 05:36:00,118.723,118.723,118.71,118.71,33500001.0
2007-01-03 05:37:00,118.714,118.72,118.708,118.72,357800004.0
2007-01-03 05:38:00,118.703,118.724,118.698,118.719,205299998.0
2007-01-03 05:39:00,118.718,118.726,118.706,118.726,208399999.0
2007-01-03 05:40:00,118.717,118.717,118.679,118.702,212900002.0
2007-01-03 05:41:00,118.707,118.713,118.693,118.693,270300001.0
2007-01-03 05:42:00,118.692,118.694,118.69,118.692,262299999.0
2007-01-03 05:43:00,118.701,118.701,118.682,118.696,241399997.0
2007-01-03 05:44:00,118.695,118.698,118.691,118.691,296600004.0
2007-01-03 05:45:00,118.689,118.689,118.67,118.68,200999996.0
2007-01-03 05:46:00,118.682,118.682,118.669,118.673,408300003.0
2007-01-03 05:47:00,118.665,118.665,118.649,118.654,329300000.0
2007-01-03 05:48:00,118.667,118.674,118.656,118.672,187200001.0
2007-01-03 05:49:00,118.647,118.68,118.644,118.677,230900002.0
2007-01-03 05:50:00,118.675,118.675,118.655,118.67,78199999.0
2007-01-03 05:51:00,118.647,118.671,118.647,118.671,143400003.0
2007-01-03 05:52:00,118.653,118.662,118.642,118.653,249599997.0
2007-01-03 05:53:00,118.644,118.674,118.644,118.67,317100003.0
2007-01-03 05:54:00,118.672,118.673,118.634,118.67,287400002.0
2007-01-03 05:55:00,118.669,118.669,118.641,118.661,381299995.0
2007-01-03 05:56:00,118.668,118.671,118.665,118.669,182499997.0
2007-01-03 05:57:00,118.672,118.677,118.663,118.666,292700001.0
2007-01-03 05:58:00,118.68,118.69,118.68,118.686,348100003.0
2007-01-03 05:59:00,118.698,118.698,118.681,118.685,119400000.0
2007-01-03 06:00:00,118.683,118.689,118.671,118.681,320800000.0
2007-01-03 06:01:00,118.702,118.702,118.691,118.7,177300000.0
2007-01-03 06:02:00,118.694,118.711,118.69,118.711,329999999.0
2007-01-03 06:03:00,118.7,118.721,118.69,118.713,153299998.0
2007-01-03 06:04:00,118.663,118.711,118.659,118.711,320799997.0
2007-01-03 06:05:00,118.682,118.726,118.682,118.724,214799999.0
2007-01-03 06:06:00,118.715,118.729,118.692,118.725,383800001.0
2007-01-03 06:07:00,118.722,118.724,118.722,118.724,65300001.0
2007-01-03 06:08:00,118.73,118.73,118.7,118.728,193399996.0
2007-01-03 06:09:00,118.725,118.725,118.703,118.704,134199998.0
2007-01-03 06:10:00,118.705,118.71,118.683,118.694,284999999.0
2007-01-03 06:11:00,118.7,118.712,118.7,118.705,346600000.0
2007-01-03 06:12:00,118.693,118.727,118.691,118.726,311300000.0
2007-01-03 06:13:00,118.718,118.723,118.708,118.721,237699996.0
2007-01-03 06:14:00,118.705,118.731,118.705,118.728,234300004.0
2007-01-03 06:15:00,118.725,118.73,118.699,118.702,373499999.0
2007-01-03 06:16:00,118.735,118.747,118.709,118.747,187000001.0
2007-01-03 06:17:00,118.741,118.743,118.727,118.743,113400001.0
2007-01-03 06:18:00,118.743,118.756,118.723,118.747,333500000.0
2007-01-03 06:19:00,118.738,118.75,118.726,118.728,246900003.0
2007-01-03 06:20:00,118.751,118.758,118.737,118.758,281599997.0
2007-01-03 06:21:00,118.753,118.778,118.74,118.778,258300000.0
2007-01-03 06:22:00,118.778,118.781,118.767,118.781,192099998.0
2007-01-03 06:23:00,118.778,118.778,118.742,118.77,226200002.0
2007-01-03 06:24:00,118.737,118.77,118.733,118.77,112999999.0
2007-01-03 06:25:00,118.76,118.781,118.76,118.778,352100009.0
2007-01-03 06:26:00,118.776,118.782,118.763,118.77,154700000.0
2007-01-03 06:27:00,118.777,118.783,118.769,118.783,133300000.0
2007-01-03 06:28:00,118.776,118.776,118.771,118.772,211800000.0
2007-01-03 06:29:00,118.774,118.78,118.762,118.772,244000008.0
2007-01-03 06:30:00,118.771,118.771,118.733,118.733,80800001.0
2007-01-03 06:31:00,118.768,118.776,118.757,118.775,197000002.0
2007-01-03 06:32:00,118.789,118.792,118.783,118.79,154700000.0
2007-01-03 06:33:00,118.788,118.79,118.748,118.748,138199995.0
2007-01-03 06:34:00,118.777,118.778,118.753,118.759,206500002.0
2007-01-03 06:35:00,118.781,118.781,118.761,118.768,121400002.0
2007-01-03 06:36:00,118.765,118.775,118.758,118.775,159500002.0
2007-01-03 06:37:00,118.773,118.781,118.764,118.781,148700001.0
2007-01-03 06:38:00,118.742,118.783,118.739,118.783,118300003.0
2007-01-03 06:39:00,118.807,118.81,118.799,118.8,283099998.0
2007-01-03 06:40:00,118.8,118.816,118.79,118.816,188199999.0
2007-01-03 06:41:00,118.82,118.82,118.806,118.809,287000001.0
2007-01-03 06:42:00,118.809,118.819,118.801,118.819,261800000.0
2007-01-03 06:43:00,118.807,118.807,118.782,118.782,180900002.0
2007-01-03 06:44:00,118.795,118.795,118.772,118.793,71700000.0
2007-01-03 06:45:00,118.778,118.805,118.774,118.782,140700001.0
2007-01-03 06:46:00,118.795,118.809,118.778,118.809,187900001.0
2007-01-03 06:47:00,118.789,118.801,118.784,118.798,320099996.0
2007-01-03 06:48:00,118.792,118.797,118.784,118.797,164299999.0
2007-01-03 06:49:00,118.795,118.804,118.778,118.78,350900005.0
2007-01-03 06:50:00,118.765,118.773,118.748,118.768,254499998.0
2007-01-03 06:51:00,118.76,118.76,118.738,118.741,250500003.0
2007-01-03 06:52:00,118.751,118.751,118.716,118.716,166500000.0
2007-01-03 06:53:00,118.711,118.724,118.69,118.69,213799999.0
2007-01-03 06:54:00,118.683,118.724,118.681,118.724,147399998.0
2007-01-03 06:55:00,118.723,118.723,118.711,118.722,110499999.0
2007-01-03 06:56:00,118.715,118.716,118.699,118.706,186399997.0
2007-01-03 06:57:00,118.731,118.731,118.717,118.726,190199999.0
2007-01-03 06:58:00,118.717,118.724,118.7,118.724,212999998.0
2007-01-03 06:59:00,118.737,118.737,118.714,118.721,184300002.0
2007-01-03 07:00:00,118.737,118.737,118.704,118.725,213799997.0
2007-01-03 07:01:00,118.732,118.75,118.73,118.75,284100006.0
2007-01-03 07:02:00,118.759,118.764,118.747,118.764,317600001.0
2007-01-03 07:03:00,118.758,118.765,118.744,118.747,474099994.0
2007-01-03 07:04:00,118.75,118.763,118.736,118.744,300400002.0
2007-01-03 07:05:00,118.773,118.779,118.746,118.755,326999999.0
2007-01-03 07:06:00,118.77,118.775,118.77,118.77,237500004.0
2007-01-03 07:07:00,118.776,118.779,118.756,118.779,237300004.0
2007-01-03 07:08:00,118.773,118.797,118.773,118.788,205400000.0
2007-01-03 07:09:00,118.782,118.782,118.754,118.781,300600002.0
2007-01-03 07:10:00,118.778,118.789,118.773,118.779,165399997.0
2007-01-03 07:11:00,118.763,118.774,118.755,118.774,160700002.0
2007-01-03 07:12:00,118.75,118.772,118.741,118.746,301099995.0
2007-01-03 07:13:00,118.769,118.773,118.751,118.755,391799993.0
2007-01-03 07:14:00,118.779,118.782,118.777,118.78,224200001.0
2007-01-03 07:15:00,118.781,118.781,118.769,118.777,176700003.0
2007-01-03 07:16:00,118.773,118.779,118.764,118.768,309700002.0
2007-01-03 07:17:00,118.76,118.762,118.754,118.762,166799997.0
2007-01-03 07:18:00,118.767,118.767,118.738,118.754,289999993.0
2007-01-03 07:19:00,118.745,118.749,118.726,118.729,256199998.0
2007-01-03 07:20:00,118.741,118.755,118.729,118.752,288599995.0
2007-01-03 07:21:00,118.752,118.76,118.75,118.757,170000005.0
2007-01-03 07:22:00,118.757,118.757,118.73,118.741,295599998.0
2007-01-03 07:23:00,118.746,118.757,118.746,118.751,255799996.0
2007-01-03 07:24:00,118.725,118.742,118.72,118.74,372500003.0
2007-01-03 07:25:00,118.746,118.755,118.73,118.755,366700004.0
2007-01-03 07:26:00,118.758,118.768,118.758,118.76,201000003.0
2007-01-03 07:27:00,118.743,118.759,118.743,118.75,272100002.0
2007-01-03 07:28:00,118.745,118.755,118.732,118.755,221899999.0
2007-01-03 07:29:00,118.748,118.755,118.732,118.749,182900002.0
2007-01-03 07:30:00,118.76,118.765,118.757,118.757,255100000.0
2007-01-03 07:31:00,118.767,118.772,118.761,118.77,171700002.0
2007-01-03 07:32:00,118.759,118.773,118.743,118.746,305399997.0
2007-01-03 07:33:00,118.755,118.768,118.749,118.768,286900003.0
2007-01-03 07:34:00,118.759,118.769,118.734,118.745,321799997.0
2007-01-03 07:35:00,118.756,118.762,118.754,118.758,187400002.0
2007-01-03 07:36:00,118.767,118.769,118.754,118.763,336800004.0
2007-01-03 07:37:00,118.755,118.766,118.744,118.759,352799997.0
2007-01-03 07:38:00,118.745,118.759,118.743,118.748,409700000.0
2007-01-03 07:39:00,118.75,118.76,118.744,118.757,261100007.0
2007-01-03 07:40:00,118.767,118.767,118.74,118.754,270100005.0
2007-01-03 07:41:00,118.772,118.775,118.77,118.775,164899995.0
2007-01-03 07:42:00,118.773,118.78,118.773,118.776,128900002.0
2007-01-03 07:43:00,118.775,118.775,118.755,118.775,131799997.0
2007-01-03 07:44:00,118.779,118.798,118.779,118.792,252599999.0
2007-01-03 07:45:00,118.783,118.789,118.772,118.789,187499997.0
2007-01-03 07:46:00,118.79,118.794,118.783,118.794,359299997.0
2007-01-03 07:47:00,118.792,118.796,118.781,118.783,232500000.0
2007-01-03 07:48:00,118.787,118.795,118.775,118.78,249799997.0
2007-01-03 07:49:00,118.778,118.784,118.762,118.784,175800005.0
2007-01-03 07:50:00,118.788,118.791,118.781,118.781,98900002.0
2007-01-03 07:51:00,118.779,118.779,118.748,118.763,247800004.0
2007-01-03 07:52:00,118.768,118.776,118.759,118.77,224700002.0
2007-01-03 07:53:00,118.782,118.786,118.78,118.78,217499997.0
2007-01-03 07:54:00,118.78,118.791,118.776,118.791,290699998.0
2007-01-03 07:55:00,118.791,118.791,118.767,118.778,195199998.0
2007-01-03 07:56:00,118.78,118.783,118.769,118.778,296399999.0
2007-01-03 07:57:00,118.785,118.788,118.775,118.785,231899998.0
2007-01-03 07:58:00,118.749,118.778,118.749,118.775,396199997.0
2007-01-03 07:59:00,118.788,118.791,118.783,118.784,56799998.0
2007-01-03 08:00:00,118.782,118.782,118.772,118.776,223700003.0
2007-01-03 08:01:00,118.782,118.782,118.752,118.769,369099999.0
2007-01-03 08:02:00,118.787,118.787,118.776,118.776,219400006.0
2007-01-03 08:03:00,118.768,118.77,118.761,118.761,97900000.0
2007-01-03 08:04:00,118.757,118.761,118.742,118.742,175500001.0
2007-01-03 08:05:00,118.742,118.746,118.727,118.73,219200002.0
2007-01-03 08:06:00,118.73,118.73,118.706,118.724,193200004.0
2007-01-03 08:07:00,118.735,118.741,118.727,118.736,197000004.0
2007-01-03 08:08:00,118.732,118.743,118.732,118.733,159900002.0
2007-01-03 08:09:00,118.746,118.753,118.727,118.742,362899991.0
2007-01-03 08:10:00,118.732,118.733,118.71,118.723,245100005.0
2007-01-03 08:11:00,118.715,118.72,118.699,118.716,182999998.0
2007-01-03 08:12:00,118.717,118.729,118.699,118.729,342500000.0
2007-01-03 08:13:00,118.738,118.738,118.7,118.731,268799998.0
2007-01-03 08:14:00,118.717,118.733,118.704,118.704,241100001.0
2007-01-03 08:15:00,118.705,118.736,118.705,118.736,180900002.0
2007-01-03 08:16:00,118.7,118.733,118.7,118.733,140699999.0
2007-01-03 08:17:00,118.742,118.751,118.739,118.745,268400002.0
2007-01-03 08:18:00,118.738,118.767,118.72,118.765,195399999.0
2007-01-03 08:19:00,118.753,118.753,118.744,118.753,221000001.0
2007-01-03 08:20:00,118.738,118.738,118.712,118.728,265199998.0
2007-01-03 08:21:00,118.73,118.748,118.725,118.748,140799999.0
2007-01-03 08:22:00,118.72,118.742,118.709,118.732,188199999.0
2007-01-03 08:23:00,118.74,118.754,118.735,118.742,358099992.0
2007-01-03 08:24:00,118.748,118.76,118.748,118.75,186700001.0
2007-01-03 08:25:00,118.758,118.758,118.727,118.73,267699995.0
2007-01-03 08:26:00,118.763,118.765,118.756,118.76,204800004.0
2007-01-03 08:27:00,118.759,118.769,118.756,118.765,283999999.0
2007-01-03 08:28:00,118.747,118.762,118.734,118.761,217399995.0
2007-01-03 08:29:00,118.751,118.76,118.743,118.76,134500003.0
2007-01-03 08:30:00,118.769,118.773,118.737,118.737,249500000.0
2007-01-03 08:31:00,118.742,118.775,118.742,118.759,470499999.0
2007-01-03 08:32:00,118.768,118.793,118.768,118.789,266900005.0
2007-01-03 08:33:00,118.792,118.792,118.778,118.778,202700004.0
2007-01-03 08:34:00,118.784,118.784,118.77,118.773,169000000.0
2007-01-03 08:35:00,118.772,118.786,118.763,118.781,206500001.0
2007-01-03 08:36:00,118.793,118.793,118.769,118.787,155299997.0
2007-01-03 08:37:00,118.786,118.786,118.737,118.737,179400002.0
2007-01-03 08:38:00,118.763,118.764,118.747,118.753,296100000.0
2007-01-03 08:39:00,118.767,118.782,118.767,118.778,124999999.0
2007-01-03 08:40:00,118.786,118.794,118.779,118.779,338599997.0
2007-01-03 08:41:00,118.777,118.788,118.766,118.785,302100003.0
2007-01-03 08:42:00,118.791,118.791,118.761,118.773,149699997.0
2007-01-03 08:43:00,118.79,118.79,118.778,118.788,179000000.0
2007-01-03 08:44:00,118.778,118.792,118.764,118.787,332600002.0
2007-01-03 08:45:00,118.776,118.793,118.767,118.793,317999995.0
2007-01-03 08:46:00,118.79,118.795,118.786,118.795,135500004.0
2007-01-03 08:47:00,118.797,118.797,118.778,118.787,460799998.0
2007-01-03 08:48:00,118.787,118.798,118.783,118.796,150899999.0
2007-01-03 08:49:00,118.802,118.802,118.778,118.778,440499994.0
2007-01-03 08:50:00,118.782,118.791,118.74,118.74,162099998.0
2007-01-03 08:51:00,118.748,118.794,118.748,118.794,199499993.0
2007-01-03 08:52:00,118.807,118.819,118.805,118.812,330500007.0
2007-01-03 08:53:00,118.802,118.808,118.801,118.805,355600000.0
2007-01-03 08:54:00,118.808,118.808,118.782,118.802,195999997.0
2007-01-03 08:55:00,118.78,118.797,118.752,118.774,435399995.0
2007-01-03 08:56:00,118.81,118.81,118.793,118.793,204599999.0
2007-01-03 08:57:00,118.802,118.808,118.796,118.798,178300002.0
2007-01-03 08:58:00,118.788,118.788,118.762,118.78,184199997.0
2007-01-03 08:59:00,118.795,118.795,118.774,118.787,308400002.0
2007-01-03 09:00:00,118.793,118.809,118.789,118.795,233399998.0
2007-01-03 09:01:00,118.808,118.811,118.798,118.798,172799999.0
2007-01-03 09:02:00,118.802,118.815,118.801,118.815,137100003.0
2007-01-03 09:03:00,118.815,118.822,118.802,118.809,241299999.0
2007-01-03 09:04:00,118.805,118.81,118.793,118.802,217699997.0
2007-01-03 09:05:00,118.818,118.82,118.806,118.81,330100003.0
2007-01-03 09:06:00,118.811,118.821,118.811,118.817,194899999.0
2007-01-03 09:07:00,118.818,118.827,118.816,118.822,236100005.0
2007-01-03 09:08:00,118.817,118.818,118.795,118.818,192700001.0
2007-01-03 09:09:00,118.827,118.827,118.815,118.824,176900000.0
2007-01-03 09:10:00,118.817,118.832,118.817,118.826,349599999.0
2007-01-03 09:11:00,118.818,118.818,118.798,118.815,156799997.0
2007-01-03 09:12:00,118.818,118.833,118.818,118.833,338099996.0
2007-01-03 09:13:00,118.837,118.837,118.807,118.813,240900002.0
2007-01-03 09:14:00,118.813,118.826,118.799,118.811,184500000.0
2007-01-03 09:15:00,118.81,118.832,118.801,118.827,185000003.0
2007-01-03 09:16:00,118.808,118.82,118.801,118.82,125099997.0
2007-01-03 09:17:00,118.825,118.834,118.822,118.833,238100005.0
2007-01-03 09:18:00,118.821,118.821,118.772,118.82,212400003.0
2007-01-03 09:19:00,118.831,118.852,118.825,118.852,317100004.0
2007-01-03 09:20:00,118.84,118.842,118.815,118.842,144700001.0
2007-01-03 09:21:00,118.859,118.868,118.853,118.853,264100003.0
2007-01-03 09:22:00,118.86,118.868,118.854,118.857,390099995.0
2007-01-03 09:23:00,118.857,118.866,118.853,118.86,276600002.0
2007-01-03 09:24:00,118.868,118.869,118.837,118.844,274499997.0
2007-01-03 09:25:00,118.856,118.856,118.827,118.845,404899999.0
2007-01-03 09:26:00,118.845,118.85,118.826,118.846,181400002.0
2007-01-03 09:27:00,118.848,118.85,118.833,118.837,233199993.0
2007-01-03 09:28:00,118.825,118.825,118.79,118.819,173699999.0
2007-01-03 09:29:00,118.833,118.848,118.833,118.848,198599999.0
2007-01-03 09:30:00,118.844,118.844,118.812,118.826,288400001.0
2007-01-03 09:31:00,118.8,118.832,118.8,118.82,252299998.0
2007-01-03 09:32:00,118.853,118.876,118.853,118.876,51300000.0
2007-01-03 09:33:00,118.865,118.871,118.854,118.871,110200003.0
2007-01-03 09:34:00,118.864,118.868,118.839,118.868,258299996.0
2007-01-03 09:35:00,118.879,118.884,118.875,118.884,237400004.0
2007-01-03 09:36:00,118.882,118.882,118.854,118.854,186899997.0
2007-01-03 09:37:00,118.852,118.865,118.845,118.858,243500004.0
2007-01-03 09:38:00,118.852,118.852,118.824,118.842,223400000.0
2007-01-03 09:39:00,118.841,118.845,118.826,118.845,180800000.0
2007-01-03 09:40:00,118.851,118.851,118.818,118.828,349500004.0
2007-01-03 09:41:00,118.826,118.843,118.82,118.838,257300000.0
2007-01-03 09:42:00,118.83,118.83,118.822,118.827,176799996.0
2007-01-03 09:43:00,118.841,118.841,118.83,118.834,201399998.0
2007-01-03 09:44:00,118.832,118.847,118.826,118.843,284500006.0
2007-01-03 09:45:00,118.833,118.863,118.825,118.863,388700005.0
2007-01-03 09:46:00,118.853,118.853,118.825,118.839,316899994.0
2007-01-03 09:47:00,118.855,118.872,118.855,118.872,171100000.0
2007-01-03 09:48:00,118.863,118.866,118.838,118.839,159500002.0
2007-01-03 09:49:00,118.823,118.842,118.823,118.842,218900005.0
2007-01-03 09:50:00,118.839,118.839,118.822,118.834,317799998.0
2007-01-03 09:51:00,118.829,118.829,118.819,118.823,97200002.0
2007-01-03 09:52:00,118.816,118.832,118.815,118.832,250400002.0
2007-01-03 09:53:00,118.829,118.839,118.828,118.831,201300000.0
2007-01-03 09:54:00,118.827,118.833,118.825,118.825,148400000.0
2007-01-03 09:55:00,118.828,118.828,118.784,118.803,433699999.0
2007-01-03 09:56:00,118.828,118.828,118.813,118.813,239299991.0
2007-01-03 09:57:00,118.798,118.826,118.796,118.826,113500003.0
2007-01-03 09:58:00,118.823,118.823,118.804,118.822,275700003.0
2007-01-03 09:59:00,118.824,118.826,118.804,118.805,122699997.0
2007-01-03 10:00:00,118.804,118.818,118.803,118.813,267100003.0
2007-01-03 10:01:00,118.811,118.811,118.783,118.794,195800005.0
2007-01-03 10:02:00,118.792,118.792,118.767,118.767,20800000.0
2007-01-03 10:03:00,118.75,118.754,118.734,118.754,149099999.0
2007-01-03 10:04:00,118.756,118.771,118.754,118.767,197599998.0
2007-01-03 10:05:00,118.77,118.77,118.755,118.758,150299996.0
2007-01-03 10:06:00,118.758,118.765,118.757,118.763,164900004.0
2007-01-03 10:07:00,118.749,118.764,118.717,118.764,241000008.0
2007-01-03 10:08:00,118.782,118.825,118.782,118.817,219700002.0
2007-01-03 10:09:00,118.822,118.847,118.816,118.841,218999999.0
2007-01-03 10:10:00,118.841,118.848,118.833,118.84,288500004.0
2007-01-03 10:11:00,118.842,118.846,118.83,118.832,277700003.0
2007-01-03 10:12:00,118.828,118.863,118.827,118.863,275099994.0
2007-01-03 10:13:00,118.863,118.863,118.851,118.855,67800000.0
2007-01-03 10:14:00,118.844,118.844,118.824,118.843,208500000.0
2007-01-03 10:15:00,118.832,118.839,118.784,118.827,221900005.0
2007-01-03 10:16:00,118.85,118.865,118.85,118.865,258799999.0
2007-01-03 10:17:00,118.874,118.874,118.866,118.866,187200002.0
2007-01-03 10:18:00,118.871,118.871,118.844,118.858,495000000.0
2007-01-03 10:19:00,118.857,118.87,118.857,118.857,280099996.0
2007-01-03 10:20:00,118.858,118.872,118.849,118.865,246700002.0
2007-01-03 10:21:00,118.86,118.86,118.846,118.851,195300000.0
2007-01-03 10:22:00,118.856,118.856,118.83,118.84,307099999.0
2007-01-03 10:23:00,118.82,118.84,118.809,118.84,85999998.0
2007-01-03 10:24:00,118.856,118.87,118.856,118.868,158200001.0
2007-01-03 10:25:00,118.882,118.904,118.878,118.9,175899998.0
2007-01-03 10:26:00,118.91,118.91,118.893,118.904,318600005.0
2007-01-03 10:27:00,118.908,118.93,118.892,118.892,263500003.0
2007-01-03 10:28:00,118.883,118.908,118.866,118.908,231300003.0
2007-01-03 10:29:00,118.903,118.909,118.902,118.902,138099998.0
2007-01-03 10:30:00,118.901,118.936,118.898,118.929,128500002.0
2007-01-03 10:31:00,118.933,118.941,118.924,118.941,197599999.0
2007-01-03 10:32:00,118.936,118.936,118.899,118.9,125500000.0
2007-01-03 10:33:00,118.905,118.916,118.89,118.9,499400000.0
2007-01-03 10:34:00,118.903,118.909,118.879,118.884,304599998.0
2007-01-03 10:35:00,118.883,118.907,118.87,118.905,197000000.0
2007-01-03 10:36:00,118.915,118.953,118.915,118.942,181900005.0
2007-01-03 10:37:00,118.957,118.966,118.955,118.961,164800001.0
2007-01-03 10:38:00,118.965,118.966,118.955,118.955,154099996.0
2007-01-03 10:39:00,118.96,118.969,118.96,118.966,250300005.0
2007-01-03 10:40:00,118.962,118.97,118.955,118.961,267599998.0
2007-01-03 10:41:00,118.961,118.961,118.952,118.954,197900000.0
2007-01-03 10:42:00,118.961,118.961,118.925,118.947,107699999.0
2007-01-03 10:43:00,118.923,118.953,118.915,118.953,369800001.0
2007-01-03 10:44:00,118.953,118.955,118.927,118.948,264700001.0
2007-01-03 10:45:00,118.965,118.987,118.965,118.978,309600005.0
2007-01-03 10:46:00,118.98,118.987,118.975,118.975,77900001.0
2007-01-03 10:47:00,118.971,118.971,118.95,118.95,270800000.0
2007-01-03 10:48:00,118.927,118.936,118.888,118.936,157200004.0
2007-01-03 10:49:00,118.935,118.952,118.93,118.952,167200003.0
2007-01-03 10:50:00,118.951,118.951,118.934,118.934,327700007.0
2007-01-03 10:51:00,118.925,118.935,118.917,118.924,234399998.0
2007-01-03 10:52:00,118.947,118.947,118.926,118.932,242999994.0
2007-01-03 10:53:00,118.93,118.974,118.93,118.974,67100002.0
2007-01-03 10:54:00,118.96,118.97,118.945,118.95,145500002.0
2007-01-03 10:55:00,118.945,118.963,118.945,118.948,413799996.0
2007-01-03 10:56:00,118.952,118.956,118.917,118.944,117600002.0
2007-01-03 10:57:00,118.944,118.944,118.93,118.938,274999999.0
2007-01-03 10:58:00,118.947,118.959,118.947,118.954,267500005.0
2007-01-03 10:59:00,118.945,118.945,118.924,118.937,205300000.0
2007-01-03 11:00:00,118.946,118.946,118.922,118.944,219299998.0
2007-01-03 11:01:00,118.95,118.954,118.948,118.954,213000001.0
2007-01-03 11:02:00,118.958,118.958,118.927,118.951,163400006.0
2007-01-03 11:03:00,118.95,118.966,118.945,118.966,153399997.0
2007-01-03 11:04:00,118.972,118.972,118.954,118.957,267799998.0
2007-01-03 11:05:00,118.952,118.959,118.952,118.956,422199994.0
2007-01-03 11:06:00,118.963,118.969,118.955,118.962,189400000.0
2007-01-03 11:07:00,118.958,118.97,118.958,118.967,96000002.0
2007-01-03 11:08:00,118.966,118.969,118.945,118.969,218199998.0
2007-01-03 11:09:00,118.973,118.973,118.961,118.968,120300001.0
2007-01-03 11:10:00,118.97,118.979,118.964,118.976,286100006.0
2007-01-03 11:11:00,118.986,119.003,118.982,119.003,462100000.0
2007-01-03 11:12:00,119.003,119.003,118.985,119.003,373199999.0
2007-01-03 11:13:00,118.998,119.006,118.993,119.006,141700001.0
2007-01-03 11:14:00,119.018,119.027,119.01,119.024,291299997.0
2007-01-03 11:15:00,119.018,119.03,119.018,119.025,226200003.0
2007-01-03 11:16:00,119.017,119.026,119.015,119.021,324400005.0
2007-01-03 11:17:00,119.02,119.028,119.02,119.026,232299999.0
2007-01-03 11:18:00,119.027,119.042,119.027,119.042,254199996.0
2007-01-03 11:19:00,119.037,119.078,119.037,119.071,281500006.0
2007-01-03 11:20:00,119.073,119.073,119.058,119.06,254000002.0
2007-01-03 11:21:00,119.067,119.071,119.06,119.063,433500002.0
2007-01-03 11:22:00,119.061,119.073,119.061,119.07,251600000.0
2007-01-03 11:23:00,119.073,119.073,119.055,119.055,115000002.0
2007-01-03 11:24:00,119.058,119.071,119.058,119.065,137199997.0
2007-01-03 11:25:00,119.063,119.074,119.057,119.074,241399994.0
2007-01-03 11:26:00,119.077,119.077,119.066,119.066,189300000.0
2007-01-03 11:27:00,119.08,119.091,119.08,119.087,73600002.0
2007-01-03 11:28:00,119.087,119.09,119.068,119.068,248800004.0
2007-01-03 11:29:00,119.077,119.086,119.066,119.078,272899998.0
2007-01-03 11:30:00,119.089,119.092,119.084,119.084,270099995.0
2007-01-03 11:31:00,119.09,119.099,119.09,119.097,256099994.0
2007-01-03 11:32:00,119.083,119.083,119.052,119.07,227299999.0
2007-01-03 11:33:00,119.077,119.108,119.068,119.108,342799994.0
2007-01-03 11:34:00,119.113,119.118,119.109,119.11,174900002.0
2007-01-03 11:35:00,119.11,119.116,119.11,119.115,207300000.0
2007-01-03 11:36:00,119.111,119.115,119.108,119.115,168300001.0
2007-01-03 11:37:00,119.117,119.117,119.104,119.105,184400003.0
2007-01-03 11:38:00,119.093,119.093,119.065,119.082,176199998.0
2007-01-03 11:39:00,119.087,119.097,119.08,119.097,237299998.0
2007-01-03 11:40:00,119.087,119.109,119.087,119.109,125999998.0
2007-01-03 11:41:00,119.108,119.128,119.108,119.128,214699999.0
2007-01-03 11:42:00,119.133,119.136,119.123,119.131,180100003.0
2007-01-03 11:43:00,119.116,119.13,119.109,119.117,208200001.0
2007-01-03 11:44:00,119.126,119.126,119.11,119.11,183700003.0
2007-01-03 11:45:00,119.115,119.125,119.108,119.125,451000003.0
2007-01-03 11:46:00,119.113,119.126,119.088,119.126,118800001.0
2007-01-03 11:47:00,119.135,119.139,119.122,119.122,277599998.0
2007-01-03 11:48:00,119.117,119.122,119.102,119.121,248300000.0
2007-01-03 11:49:00,119.134,119.134,119.123,119.127,215900004.0
2007-01-03 11:50:00,119.133,119.143,119.124,119.135,345500002.0
2007-01-03 11:51:00,119.124,119.136,119.121,119.126,331699997.0
2007-01-03 11:52:00,119.129,119.129,119.106,119.116,234600000.0
2007-01-03 11:53:00,119.106,119.115,119.105,119.112,239900000.0
2007-01-03 11:54:00,119.112,119.112,119.089,119.089,216100001.0
2007-01-03 11:55:00,119.079,119.082,119.065,119.082,268199999.0
2007-01-03 11:56:00,119.076,119.076,119.06,119.06,152900002.0
2007-01-03 11:57:00,119.065,119.074,119.042,119.054,296599995.0
2007-01-03 11:58:00,119.073,119.089,119.073,119.088,236300000.0
2007-01-03 11:59:00,119.078,119.078,119.068,119.068,252300003.0
2007-01-03 12:00:00,119.075,119.105,119.075,119.105,199300001.0
2007-01-03 12:01:00,119.112,119.113,119.104,119.106,236400004.0
2007-01-03 12:02:00,119.122,119.129,119.107,119.122,186799998.0
2007-01-03 12:03:00,119.134,119.134,119.124,119.126,185700005.0
2007-01-03 12:04:00,119.14,119.159,119.14,119.144,173199999.0
2007-01-03 12:05:00,119.15,119.164,119.15,119.161,189899997.0
2007-01-03 12:06:00,119.153,119.164,119.147,119.158,328400002.0
2007-01-03 12:07:00,119.171,119.198,119.171,119.198,210900001.0
2007-01-03 12:08:00,119.198,119.209,119.198,119.202,259399995.0
2007-01-03 12:09:00,119.205,119.243,119.205,119.232,240000000.0
2007-01-03 12:10:00,119.234,119.242,119.231,119.232,178099997.0
2007-01-03 12:11:00,119.231,119.231,119.206,119.21,225399998.0
2007-01-03 12:12:00,119.21,119.231,119.204,119.231,221699998.0
2007-01-03 12:13:00,119.229,119.229,119.202,119.22,157399996.0
2007-01-03 12:14:00,119.224,119.231,119.218,119.218,336000004.0
2007-01-03 12:15:00,119.223,119.277,119.219,119.27,253299996.0
2007-01-03 12:16:00,119.273,119.278,119.259,119.272,403699992.0
2007-01-03 12:17:00,119.268,119.305,119.268,119.297,366600005.0
2007-01-03 12:18:00,119.294,119.305,119.284,119.295,389499997.0
2007-01-03 12:19:00,119.301,119.311,119.287,119.289,430799998.0
2007-01-03 12:20:00,119.281,119.307,119.276,119.307,101800000.0
2007-01-03 12:21:00,119.314,119.372,119.312,119.372,226700003.0
2007-01-03 12:22:00,119.37,119.38,119.363,119.38,144599996.0
2007-01-03 12:23:00,119.389,119.426,119.389,119.42,174600002.0
2007-01-03 12:24:00,119.429,119.442,119.429,119.436,264700008.0
2007-01-03 12:25:00,119.423,119.425,119.409,119.425,287500003.0
2007-01-03 12:26:00,119.423,119.423,119.408,119.408,281000002.0
2007-01-03 12:27:00,119.403,119.403,119.389,119.391,233999999.0
2007-01-03 12:28:00,119.387,119.408,119.387,119.408,154999998.0
2007-01-03 12:29:00,119.409,119.409,119.374,119.374,212499997.0
2007-01-03 12:30:00,119.375,119.398,119.373,119.392,230500001.0
2007-01-03 12:31:00,119.393,119.403,119.391,119.399,230299997.0
2007-01-03 12:32:00,119.398,119.398,119.375,119.375,238900003.0
2007-01-03 12:33:00,119.384,119.393,119.378,119.39,169700003.0
2007-01-03 12:34:00,119.388,119.39,119.366,119.366,300499997.0
2007-01-03 12:35:00,119.367,119.38,119.367,119.372,262699997.0
2007-01-03 12:36:00,119.36,119.375,119.347,119.365,246199994.0
2007-01-03 12:37:00,119.35,119.374,119.34,119.37,275999998.0
2007-01-03 12:38:00,119.356,119.363,119.348,119.363,59600000.0
2007-01-03 12:39:00,119.367,119.367,119.343,119.356,271400000.0
2007-01-03 12:40:00,119.378,119.378,119.358,119.361,234199998.0
2007-01-03 12:41:00,119.372,119.383,119.369,119.379,191999998.0
2007-01-03 12:42:00,119.378,119.378,119.35,119.361,140500003.0
2007-01-03 12:43:00,119.368,119.369,119.364,119.369,113000000.0
2007-01-03 12:44:00,119.373,119.389,119.37,119.38,295299998.0
2007-01-03 12:45:00,119.383,119.383,119.373,119.377,278300001.0
2007-01-03 12:46:00,119.378,119.38,119.35,119.35,464700005.0
2007-01-03 12:47:00,119.361,119.361,119.33,119.341,247500006.0
2007-01-03 12:48:00,119.345,119.354,119.345,119.354,188400001.0
2007-01-03 12:49:00,119.358,119.361,119.352,119.358,205999996.0
2007-01-03 12:50:00,119.345,119.363,119.337,119.363,217100004.0
2007-01-03 12:51:00,119.343,119.374,119.339,119.369,229600000.0
2007-01-03 12:52:00,119.369,119.373,119.366,119.366,100200000.0
2007-01-03 12:53:00,119.368,119.383,119.368,119.383,205900002.0
2007-01-03 12:54:00,119.375,119.377,119.367,119.37,60099999.0
2007-01-03 12:55:00,119.369,119.39,119.369,119.387,143300002.0
2007-01-03 12:56:00,119.387,119.39,119.369,119.369,208600001.0
2007-01-03 12:57:00,119.36,119.36,119.344,119.344,168800003.0
2007-01-03 12:58:00,119.343,119.354,119.341,119.349,272300005.0
2007-01-03 12:59:00,119.351,119.359,119.342,119.355,346500003.0
2007-01-03 13:00:00,119.355,119.362,119.343,119.354,287899996.0
2007-01-03 13:01:00,119.354,119.375,119.354,119.37,236399999.0
2007-01-03 13:02:00,119.372,119.38,119.363,119.363,216000003.0
2007-01-03 13:03:00,119.368,119.368,119.356,119.359,220900002.0
2007-01-03 13:04:00,119.344,119.345,119.328,119.331,275999999.0
2007-01-03 13:05:00,119.335,119.338,119.33,119.338,372500001.0
2007-01-03 13:06:00,119.341,119.341,119.324,119.333,238100000.0
2007-01-03 13:07:00,119.329,119.33,119.317,119.33,145900002.0
2007-01-03 13:08:00,119.329,119.329,119.307,119.31,144700000.0
2007-01-03 13:09:00,119.298,119.314,119.263,119.275,282300002.0
2007-01-03 13:10:00,119.268,119.274,119.254,119.264,155900004.0
2007-01-03 13:11:00,119.285,119.296,119.285,119.294,210899996.0
2007-01-03 13:12:00,119.291,119.298,119.279,119.287,302699994.0
2007-01-03 13:13:00,119.3,119.309,119.297,119.297,159799998.0
2007-01-03 13:14:00,119.295,119.309,119.295,119.302,154899996.0
2007-01-03 13:15:00,119.3,119.304,119.296,119.304,217399999.0
2007-01-03 13:16:00,119.295,119.295,119.286,119.286,160999999.0
2007-01-03 13:17:00,119.282,119.283,119.273,119.273,208399996.0
2007-01-03 13:18:00,119.276,119.281,119.27,119.277,166999998.0
2007-01-03 13:19:00,119.268,119.268,119.258,119.258,277899996.0
2007-01-03 13:20:00,119.262,119.271,119.262,119.262,473400008.0
2007-01-03 13:21:00,119.266,119.286,119.261,119.286,335900000.0
2007-01-03 13:22:00,119.276,119.276,119.245,119.254,348500010.0
2007-01-03 13:23:00,119.25,119.261,119.25,119.261,132999996.0
2007-01-03 13:24:00,119.261,119.272,119.257,119.268,254499999.0
2007-01-03 13:25:00,119.268,119.268,119.254,119.263,95700002.0
2007-01-03 13:26:00,119.248,119.27,119.245,119.268,295099998.0
2007-01-03 13:27:00,119.261,119.271,119.26,119.26,229599996.0
2007-01-03 13:28:00,119.253,119.253,119.24,119.243,145500002.0
2007-01-03 13:29:00,119.253,119.253,119.244,119.246,128899997.0
2007-01-03 13:30:00,119.232,119.255,119.231,119.239,393499993.0
2007-01-03 13:31:00,119.252,119.253,119.247,119.25,197099997.0
2007-01-03 13:32:00,119.253,119.256,119.222,119.222,203100002.0
2007-01-03 13:33:00,119.26,119.283,119.26,119.282,160000000.0
2007-01-03 13:34:00,119.283,119.285,119.267,119.28,298499992.0
2007-01-03 13:35:00,119.284,119.291,119.277,119.277,167900004.0
2007-01-03 13:36:00,119.275,119.283,119.27,119.283,282600002.0
2007-01-03 13:37:00,119.254,119.278,119.243,119.278,258000001.0
2007-01-03 13:38:00,119.278,119.294,119.27,119.293,212099997.0
2007-01-03 13:39:00,119.298,119.298,119.28,119.29,192799999.0
2007-01-03 13:40:00,119.272,119.297,119.272,119.291,168199999.0
2007-01-03 13:41:00,119.293,119.326,119.293,119.321,225399998.0
2007-01-03 13:42:00,119.327,119.333,119.326,119.333,133100000.0
2007-01-03 13:43:00,119.312,119.335,119.307,119.335,254599999.0
2007-01-03 13:44:00,119.361,119.381,119.361,119.381,380399996.0
2007-01-03 13:45:00,119.375,119.375,119.359,119.36,278199997.0
2007-01-03 13:46:00,119.353,119.353,119.321,119.348,278299998.0
2007-01-03 13:47:00,119.361,119.361,119.333,119.343,277800005.0
2007-01-03 13:48:00,119.34,119.34,119.325,119.333,162899996.0
2007-01-03 13:49:00,119.335,119.335,119.328,119.33,267400001.0
2007-01-03 13:50:00,119.334,119.341,119.31,119.31,286699993.0
2007-01-03 13:51:00,119.31,119.321,119.303,119.321,326700001.0
2007-01-03 13:52:00,119.314,119.334,119.312,119.334,164899996.0
2007-01-03 13:53:00,119.32,119.345,119.305,119.341,251199995.0
2007-01-03 13:54:00,119.343,119.354,119.342,119.347,309500000.0
2007-01-03 13:55:00,119.338,119.358,119.325,119.358,208100004.0
2007-01-03 13:56:00,119.363,119.363,119.354,119.357,370200001.0
2007-01-03 13:57:00,119.35,119.362,119.33,119.361,110999999.0
2007-01-03 13:58:00,119.365,119.368,119.342,119.363,282499995.0
2007-01-03 13:59:00,119.355,119.376,119.344,119.37,120400001.0
2007-01-03 14:00:00,119.379,119.385,119.376,119.378,234200001.0
2007-01-03 14:01:00,119.372,119.374,119.347,119.362,216400002.0
2007-01-03 14:02:00,119.371,119.371,119.36,119.36,248199999.0
2007-01-03 14:03:00,119.357,119.373,119.357,119.365,138599997.0
2007-01-03 14:04:00,119.366,119.368,119.355,119.367,251600002.0
2007-01-03 14:05:00,119.377,119.397,119.377,119.385,207099997.0
2007-01-03 14:06:00,119.387,119.387,119.376,119.378,109899998.0
2007-01-03 14:07:00,119.367,119.368,119.358,119.368,163599997.0
2007-01-03 14:08:00,119.367,119.367,119.348,119.356,237699994.0
2007-01-03 14:09:00,119.35,119.355,119.335,119.353,175100000.0
2007-01-03 14:10:00,119.358,119.358,119.346,119.353,182899995.0
2007-01-03 14:11:00,119.362,119.366,119.336,119.338,144900001.0
2007-01-03 14:12:00,119.343,119.343,119.327,119.339,104100001.0
2007-01-03 14:13:00,119.36,119.361,119.343,119.344,204999995.0
2007-01-03 14:14:00,119.352,119.355,119.334,119.352,240200001.0
2007-01-03 14:15:00,119.361,119.361,119.314,119.314,350499999.0
2007-01-03 14:16:00,119.344,119.355,119.344,119.355,123099998.0
2007-01-03 14:17:00,119.349,119.349,119.335,119.345,221099994.0
2007-01-03 14:18:00,119.339,119.343,119.322,119.343,243299997.0
2007-01-03 14:19:00,119.36,119.365,119.335,119.36,200900001.0
2007-01-03 14:20:00,119.366,119.368,119.346,119.36,264800007.0
2007-01-03 14:21:00,119.353,119.359,119.347,119.351,268800001.0
2007-01-03 14:22:00,119.36,119.363,119.354,119.354,316299997.0
2007-01-03 14:23:00,119.352,119.364,119.307,119.364,251700001.0
2007-01-03 14:24:00,119.356,119.388,119.35,119.381,352800000.0
2007-01-03 14:25:00,119.392,119.402,119.372,119.372,176899999.0
2007-01-03 14:26:00,119.363,119.363,119.353,119.356,214499995.0
2007-01-03 14:27:00,119.36,119.36,119.351,119.357,169899997.0
2007-01-03 14:28:00,119.357,119.357,119.336,119.344,293700003.0
2007-01-03 14:29:00,119.352,119.37,119.352,119.361,97600001.0
2007-01-03 14:30:00,119.345,119.35,119.327,119.35,321400006.0
2007-01-03 14:31:00,119.357,119.363,119.352,119.363,201299999.0
2007-01-03 14:32:00,119.37,119.37,119.357,119.368,193700000.0
2007-01-03 14:33:00,119.355,119.373,119.348,119.362,470000003.0
2007-01-03 14:34:00,119.358,119.368,119.345,119.368,127000003.0
2007-01-03 14:35:00,119.366,119.375,119.363,119.363,182899997.0
2007-01-03 14:36:00,119.346,119.351,119.325,119.351,192599996.0
2007-01-03 14:37:00,119.35,119.358,119.345,119.358,212500000.0
2007-01-03 14:38:00,119.359,119.369,119.359,119.365,152599998.0
2007-01-03 14:39:00,119.357,119.357,119.343,119.343,176799999.0
2007-01-03 14:40:00,119.34,119.348,119.321,119.321,326900001.0
2007-01-03 14:41:00,119.318,119.329,119.318,119.327,116099997.0
2007-01-03 14:42:00,119.325,119.336,119.325,119.334,249700001.0
2007-01-03 14:43:00,119.33,119.33,119.305,119.31,331199998.0
2007-01-03 14:44:00,119.313,119.313,119.301,119.31,259699998.0
2007-01-03 14:45:00,119.319,119.333,119.319,119.333,148699996.0
2007-01-03 14:46:00,119.339,119.339,119.328,119.328,136699998.0
2007-01-03 14:47:00,119.334,119.345,119.334,119.344,229000003.0
2007-01-03 14:48:00,119.356,119.386,119.353,119.38,372799995.0
2007-01-03 14:49:00,119.384,119.386,119.363,119.375,250400001.0
2007-01-03 14:50:00,119.365,119.365,119.354,119.363,130200001.0
2007-01-03 14:51:00,119.355,119.355,119.342,119.348,224800004.0
2007-01-03 14:52:00,119.358,119.364,119.341,119.357,306399998.0
2007-01-03 14:53:00,119.361,119.366,119.355,119.366,362900002.0
2007-01-03 14:54:00,119.37,119.375,119.37,119.375,172800004.0
2007-01-03 14:55:00,119.372,119.372,119.359,119.368,170400002.0
2007-01-03 14:56:00,119.377,119.379,119.356,119.356,310499999.0
2007-01-03 14:57:00,119.357,119.357,119.345,119.355,300700000.0
2007-01-03 14:58:00,119.339,119.341,119.317,119.317,254899997.0
2007-01-03 14:59:00,119.348,119.348,119.331,119.345,162599999.0
2007-01-03 15:00:00,119.333,119.333,119.309,119.321,130300003.0
2007-01-03 15:01:00,119.331,119.331,119.322,119.327,249200002.0
2007-01-03 15:02:00,119.325,119.325,119.292,119.292,80499997.0
2007-01-03 15:03:00,119.278,119.278,119.256,119.262,208700001.0
2007-01-03 15:04:00,119.259,119.259,119.232,119.232,331600002.0
2007-01-03 15:05:00,119.239,119.253,119.238,119.253,137600002.0
2007-01-03 15:06:00,119.244,119.255,119.241,119.255,228500002.0
2007-01-03 15:07:00,119.255,119.264,119.255,119.264,163900003.0
2007-01-03 15:08:00,119.268,119.28,119.268,119.276,308700000.0
2007-01-03 15:09:00,119.271,119.275,119.263,119.275,280399998.0
2007-01-03 15:10:00,119.266,119.271,119.265,119.267,247600003.0
2007-01-03 15:11:00,119.269,119.269,119.257,119.257,348199996.0
2007-01-03 15:12:00,119.261,119.261,119.242,119.242,146700001.0
2007-01-03 15:13:00,119.243,119.243,119.226,119.229,276400010.0
2007-01-03 15:14:00,119.226,119.245,119.226,119.24,305199997.0
2007-01-03 15:15:00,119.203,119.203,119.078,119.078,112499999.0
2007-01-03 15:16:00,119.077,119.112,119.077,119.11,386700002.0
2007-01-03 15:17:00,119.104,119.142,119.104,119.121,247299999.0
2007-01-03 15:18:00,119.133,119.179,119.133,119.175,194400002.0
2007-01-03 15:19:00,119.178,119.179,119.151,119.16,309799997.0
2007-01-03 15:20:00,119.164,119.169,119.14,119.148,385699998.0
2007-01-03 15:21:00,119.139,119.139,119.1,119.112,326600006.0
2007-01-03 15:22:00,119.133,119.147,119.133,119.14,229699998.0
2007-01-03 15:23:00,119.137,119.141,119.128,119.136,183800000.0
2007-01-03 15:24:00,119.137,119.137,119.103,119.103,285399999.0
2007-01-03 15:25:00,119.095,119.122,119.095,119.122,172700004.0
2007-01-03 15:26:00,119.12,119.13,119.118,119.119,268600003.0
2007-01-03 15:27:00,119.12,119.128,119.118,119.125,218200002.0
2007-01-03 15:28:00,119.114,119.114,119.092,119.092,145900000.0
2007-01-03 15:29:00,119.093,119.106,119.093,119.106,192500003.0
2007-01-03 15:30:00,119.113,119.113,119.093,119.093,184800000.0
2007-01-03 15:31:00,119.093,119.097,119.09,119.095,158499998.0
2007-01-03 15:32:00,119.086,119.12,119.086,119.116,279400002.0
2007-01-03 15:33:00,119.12,119.128,119.12,119.125,251300003.0
2007-01-03 15:34:00,119.124,119.146,119.117,119.146,106600002.0
2007-01-03 15:35:00,119.163,119.176,119.154,119.166,280700003.0
2007-01-03 15:36:00,119.158,119.169,119.153,119.169,384199997.0
2007-01-03 15:37:00,119.171,119.188,119.171,119.18,207500003.0
2007-01-03 15:38:00,119.196,119.212,119.196,119.212,149300001.0
2007-01-03 15:39:00,119.204,119.226,119.204,119.226,221199997.0
2007-01-03 15:40:00,119.228,119.236,119.22,119.223,294999997.0
2007-01-03 15:41:00,119.206,119.223,119.18,119.22,208000002.0
2007-01-03 15:42:00,119.215,119.22,119.206,119.217,326700007.0
2007-01-03 15:43:00,119.225,119.23,119.212,119.23,162099999.0
2007-01-03 15:44:00,119.233,119.267,119.233,119.259,243600001.0
2007-01-03 15:45:00,119.268,119.268,119.247,119.247,233399997.0
2007-01-03 15:46:00,119.24,119.254,119.214,119.254,369799995.0
2007-01-03 15:47:00,119.265,119.275,119.262,119.262,109199997.0
2007-01-03 15:48:00,119.276,119.279,119.265,119.27,457699999.0
2007-01-03 15:49:00,119.288,119.315,119.288,119.315,246400007.0
2007-01-03 15:50:00,119.311,119.311,119.284,119.293,308700002.0
2007-01-03 15:51:00,119.298,119.3,119.286,119.294,337899998.0
2007-01-03 15:52:00,119.287,119.29,119.279,119.28,153000002.0
2007-01-03 15:53:00,119.277,119.279,119.267,119.267,213199999.0
2007-01-03 15:54:00,119.28,119.289,119.275,119.275,227000000.0
2007-01-03 15:55:00,119.273,119.279,119.263,119.27,446700000.0
2007-01-03 15:56:00,119.267,119.277,119.263,119.277,355400002.0
2007-01-03 15:57:00,119.277,119.318,119.277,119.318,234500001.0
2007-01-03 15:58:00,119.315,119.323,119.315,119.318,149800001.0
2007-01-03 15:59:00,119.329,119.329,119.315,119.325,379600003.0
2007-01-03 16:00:00,119.325,119.325,119.308,119.313,214499999.0
2007-01-03 16:01:00,119.311,119.32,119.305,119.305,232200000.0
2007-01-03 16:02:00,119.297,119.297,119.284,119.284,198099998.0
2007-01-03 16:03:00,119.283,119.289,119.247,119.276,246699998.0
2007-01-03 16:04:00,119.28,119.288,119.27,119.278,273999996.0
2007-01-03 16:05:00,119.278,119.29,119.273,119.29,300199999.0
2007-01-03 16:06:00,119.293,119.293,119.273,119.278,165800001.0
2007-01-03 16:07:00,119.278,119.28,119.273,119.274,326400003.0
2007-01-03 16:08:00,119.292,119.3,119.279,119.283,187700002.0
2007-01-03 16:09:00,119.3,119.305,119.278,119.278,173000002.0
2007-01-03 16:10:00,119.288,119.296,119.279,119.279,148100001.0
2007-01-03 16:11:00,119.279,119.279,119.26,119.26,291599998.0
2007-01-03 16:12:00,119.26,119.288,119.26,119.286,102500000.0
2007-01-03 16:13:00,119.273,119.278,119.262,119.278,120300001.0
2007-01-03 16:14:00,119.279,119.279,119.258,119.272,256399998.0
2007-01-03 16:15:00,119.28,119.294,119.28,119.294,246100004.0
2007-01-03 16:16:00,119.293,119.302,119.287,119.302,428500000.0
2007-01-03 16:17:00,119.301,119.301,119.287,119.287,272600001.0
2007-01-03 16:18:00,119.292,119.302,119.292,119.302,152899995.0
2007-01-03 16:19:00,119.306,119.306,119.294,119.294,77599999.0
2007-01-03 16:20:00,119.302,119.302,119.292,119.298,239899996.0
2007-01-03 16:21:00,119.308,119.33,119.306,119.33,372499997.0
2007-01-03 16:22:00,119.328,119.328,119.281,119.317,284800002.0
2007-01-03 16:23:00,119.322,119.338,119.32,119.32,187099997.0
2007-01-03 16:24:00,119.297,119.314,119.291,119.314,143099998.0
2007-01-03 16:25:00,119.318,119.32,119.299,119.305,127499998.0
2007-01-03 16:26:00,119.302,119.323,119.302,119.323,290500000.0
2007-01-03 16:27:00,119.328,119.33,119.301,119.308,221899997.0
2007-01-03 16:28:00,119.314,119.316,119.302,119.302,262399998.0
2007-01-03 16:29:00,119.314,119.314,119.298,119.303,209100004.0
2007-01-03 16:30:00,119.299,119.299,119.277,119.277,275200002.0
2007-01-03 16:31:00,119.281,119.3,119.281,119.3,248200003.0
2007-01-03 16:32:00,119.29,119.294,119.276,119.294,232000002.0
2007-01-03 16:33:00,119.29,119.294,119.289,119.29,20800000.0
2007-01-03 16:34:00,119.288,119.289,119.261,119.276,296000002.0
2007-01-03 16:35:00,119.284,119.286,119.272,119.272,358399999.0
2007-01-03 16:36:00,119.27,119.278,119.26,119.268,276899999.0
2007-01-03 16:37:00,119.27,119.279,119.27,119.279,280299998.0
2007-01-03 16:38:00,119.283,119.287,119.278,119.285,90500000.0
2007-01-03 16:39:00,119.288,119.301,119.288,119.29,255499998.0
2007-01-03 16:40:00,119.273,119.275,119.258,119.275,317799999.0
2007-01-03 16:41:00,119.288,119.288,119.269,119.275,221299998.0
2007-01-03 16:42:00,119.268,119.279,119.266,119.275,368399993.0
2007-01-03 16:43:00,119.272,119.278,119.272,119.272,246099997.0
2007-01-03 16:44:00,119.269,119.282,119.269,119.282,87500001.0
2007-01-03 16:45:00,119.283,119.283,119.267,119.273,366599997.0
2007-01-03 16:46:00,119.263,119.27,119.248,119.27,282200005.0
2007-01-03 16:47:00,119.278,119.279,119.248,119.269,260500005.0
2007-01-03 16:48:00,119.248,119.268,119.235,119.268,138400002.0
2007-01-03 16:49:00,119.275,119.285,119.259,119.265,213500003.0
2007-01-03 16:50:00,119.275,119.288,119.263,119.263,140200000.0
2007-01-03 16:51:00,119.267,119.267,119.248,119.258,259999998.0
2007-01-03 16:52:00,119.254,119.262,119.247,119.256,295000005.0
2007-01-03 16:53:00,119.259,119.279,119.253,119.279,196800001.0
2007-01-03 16:54:00,119.299,119.32,119.299,119.316,334100004.0
2007-01-03 16:55:00,119.315,119.33,119.296,119.309,216599998.0
2007-01-03 16:56:00,119.331,119.332,119.31,119.31,217799996.0
2007-01-03 16:57:00,119.321,119.336,119.319,119.319,290700001.0
2007-01-03 16:58:00,119.318,119.318,119.296,119.296,216300000.0
2007-01-03 16:59:00,119.3,119.3,119.221,119.238,331999997.0
2007-01-03 17:00:00,119.233,119.329,119.223,119.325,263900000.0
2007-01-03 17:01:00,119.339,119.414,119.339,119.382,231999998.0
2007-01-03 17:02:00,119.393,119.409,119.393,119.407,141100002.0
2007-01-03 17:03:00,119.391,119.409,119.387,119.405,202399996.0
2007-01-03 17:04:00,119.421,119.438,119.419,119.419,356700000.0
2007-01-03 17:05:00,119.408,119.417,119.394,119.417,338100002.0
2007-01-03 17:06:00,119.422,119.431,119.403,119.42,244499998.0
2007-01-03 17:07:00,119.438,119.439,119.425,119.431,195499998.0
2007-01-03 17:08:00,119.436,119.456,119.436,119.445,262600000.0
2007-01-03 17:09:00,119.454,119.464,119.449,119.453,164200002.0
2007-01-03 17:10:00,119.466,119.475,119.463,119.466,309299999.0
2007-01-03 17:11:00,119.455,119.469,119.45,119.465,272100005.0
2007-01-03 17:12:00,119.462,119.468,119.45,119.451,224800002.0
2007-01-03 17:13:00,119.459,119.469,119.457,119.458,344199999.0
2007-01-03 17:14:00,119.438,119.458,119.42,119.458,196200002.0
2007-01-03 17:15:00,119.457,119.466,119.457,119.461,166400000.0
2007-01-03 17:16:00,119.453,119.455,119.434,119.435,266100004.0
2007-01-03 17:17:00,119.439,119.462,119.439,119.462,231100006.0
2007-01-03 17:18:00,119.467,119.481,119.467,119.481,250900001.0
2007-01-03 17:19:00,119.478,119.478,119.464,119.465,190600001.0
2007-01-03 17:20:00,119.468,119.477,119.467,119.467,287699995.0
2007-01-03 17:21:00,119.455,119.455,119.409,119.41,293300005.0
2007-01-03 17:22:00,119.405,119.426,119.402,119.422,303599998.0
2007-01-03 17:23:00,119.42,119.438,119.416,119.425,140399998.0
2007-01-03 17:24:00,119.43,119.466,119.426,119.461,254399998.0
2007-01-03 17:25:00,119.468,119.472,119.436,119.436,62900000.0
2007-01-03 17:26:00,119.431,119.465,119.431,119.459,236399998.0
2007-01-03 17:27:00,119.446,119.446,119.412,119.412,257199996.0
2007-01-03 17:28:00,119.419,119.438,119.404,119.438,205400000.0
2007-01-03 17:29:00,119.426,119.451,119.425,119.451,306299998.0
2007-01-03 17:30:00,119.452,119.468,119.437,119.44,228300000.0
2007-01-03 17:31:00,119.42,119.42,119.398,119.413,360100003.0
2007-01-03 17:32:00,119.408,119.41,119.385,119.41,213800001.0
2007-01-03 17:33:00,119.402,119.428,119.377,119.428,326399996.0
2007-01-03 17:34:00,119.426,119.426,119.404,119.408,81200000.0
2007-01-03 17:35:00,119.405,119.416,119.387,119.407,139300003.0
2007-01-03 17:36:00,119.412,119.432,119.412,119.432,220500007.0
2007-01-03 17:37:00,119.43,119.43,119.416,119.423,145100000.0
2007-01-03 17:38:00,119.43,119.434,119.417,119.432,267599992.0
2007-01-03 17:39:00,119.446,119.446,119.399,119.429,293999993.0
2007-01-03 17:40:00,119.423,119.423,119.394,119.402,191699996.0
2007-01-03 17:41:00,119.402,119.416,119.401,119.416,376500001.0
2007-01-03 17:42:00,119.418,119.418,119.405,119.41,282000003.0
2007-01-03 17:43:00,119.412,119.423,119.388,119.388,96300000.0
2007-01-03 17:44:00,119.4,119.4,119.372,119.396,276599995.0
2007-01-03 17:45:00,119.412,119.416,119.401,119.415,228099996.0
2007-01-03 17:46:00,119.421,119.422,119.413,119.417,145800003.0
2007-01-03 17:47:00,119.408,119.42,119.404,119.404,154800000.0
2007-01-03 17:48:00,119.385,119.414,119.378,119.414,217500008.0
2007-01-03 17:49:00,119.424,119.446,119.424,119.433,368399992.0
2007-01-03 17:50:00,119.44,119.447,119.425,119.43,266000000.0
2007-01-03 17:51:00,119.426,119.441,119.426,119.432,360599999.0
2007-01-03 17:52:00,119.446,119.45,119.434,119.436,419100000.0
2007-01-03 17:53:00,119.442,119.442,119.416,119.416,327599995.0
2007-01-03 17:54:00,119.432,119.439,119.41,119.419,155000002.0
2007-01-03 17:55:00,119.418,119.429,119.415,119.429,163600002.0
2007-01-03 17:56:00,119.42,119.42,119.405,119.42,91700000.0
2007-01-03 17:57:00,119.416,119.416,119.39,119.397,315099991.0
2007-01-03 17:58:00,119.392,119.397,119.357,119.357,254300001.0
2007-01-03 17:59:00,119.352,119.366,119.348,119.358,144100002.0
2007-01-03 18:00:00,119.336,119.359,119.336,119.356,132000004.0
2007-01-03 18:01:00,119.354,119.368,119.343,119.362,1913799995.0
2007-01-03 18:02:00,119.6,119.61,119.58,119.59,1774000000.0
2007-01-03 18:03:00,119.58,119.59,119.57,119.59,1774000000.0
2007-01-03 18:04:00,119.6,119.61,119.59,119.59,1774000000.0
2007-01-03 18:05:00,119.6,119.6,119.58,119.58,1774000000.0
2007-01-03 18:06:00,119.59,119.59,119.57,119.57,1774000000.0
2007-01-03 18:07:00,119.56,119.56,119.55,119.55,1774000000.0
2007-01-03 18:08:00,119.56,119.58,119.55,119.58,1774000000.0
2007-01-03 18:09:00,119.59,119.62,119.59,119.61,1774000000.0
2007-01-03 18:10:00,119.62,119.62,119.6,119.62,1774000000.0
2007-01-03 18:11:00,119.63,119.64,119.62,119.63,1774000000.0
2007-01-03 18:12:00,119.443,119.482,119.443,119.482,1774000000.0
2007-01-03 18:13:00,119.61,119.61,119.6,119.6,1693499994.0
2007-01-03 18:14:00,119.62,119.62,119.61,119.62,1693499994.0
2007-01-03 18:15:00,119.63,119.63,119.61,119.62,1693499994.0
2007-01-03 18:17:00,119.54,119.56,119.54,119.555,1693499994.0
2007-01-03 18:18:00,119.63,119.63,119.61,119.62,2100200005.0
2007-01-03 18:21:00,119.63,119.63,119.62,119.63,2100200005.0
2007-01-03 18:22:00,119.64,119.64,119.64,119.64,2100200005.0
2007-01-03 18:23:00,119.65,119.66,119.63,119.66,2100200005.0
2007-01-03 18:24:00,119.64,119.65,119.64,119.65,2100200005.0
2007-01-03 18:25:00,119.63,119.66,119.63,119.65,2100200005.0
2007-01-03 18:26:00,119.603,119.618,119.582,119.61,2100200005.0
2007-01-03 18:27:00,119.625,119.632,119.616,119.632,1678400003.0
2007-01-03 18:28:00,119.65,119.65,119.63,119.63,2072699996.0
2007-01-03 18:29:00,119.64,119.64,119.61,119.61,2072699996.0
2007-01-03 18:30:00,119.622,119.634,119.613,119.628,2072699996.0
2007-01-03 18:31:00,119.632,119.655,119.632,119.655,2133700001.0
2007-01-03 18:32:00,119.58,119.63,119.58,119.62,1618499983.0
2007-01-03 18:33:00,119.63,119.63,119.62,119.63,1618499983.0
2007-01-03 18:34:00,119.62,119.66,119.62,119.64,1618499983.0
2007-01-03 18:35:00,119.63,119.64,119.63,119.64,1618499983.0
2007-01-03 18:36:00,119.627,119.627,119.577,119.602,1618499983.0
2007-01-03 18:37:00,119.61,119.629,119.599,119.628,1346400010.0
2007-01-03 18:38:00,119.628,119.628,119.595,119.605,1210499998.0
2007-01-03 18:39:00,119.605,119.615,119.574,119.604,671099995.0
2007-01-03 18:40:00,119.606,119.606,119.586,119.59,1625600002.0
2007-01-03 18:41:00,119.586,119.587,119.579,119.587,1470699991.0
2007-01-03 18:42:00,119.579,119.591,119.558,119.591,2055200014.0
2007-01-03 18:43:00,119.598,119.621,119.579,119.601,1190399998.0
2007-01-03 18:44:00,119.6,119.607,119.575,119.596,795500005.0
2007-01-03 18:45:00,119.601,119.614,119.6,119.6,1651699981.0
2007-01-03 18:46:00,119.599,119.613,119.595,119.598,1607399987.0
2007-01-03 18:47:00,119.583,119.59,119.553,119.582,478500001.0
2007-01-03 18:48:00,119.59,119.597,119.574,119.597,979100003.0
2007-01-03 18:49:00,119.585,119.605,119.57,119.598,1336400008.0
2007-01-03 18:50:00,119.592,119.604,119.579,119.592,1932599997.0
2007-01-03 18:51:00,119.604,119.608,119.59,119.59,1447000004.0
2007-01-03 18:52:00,119.596,119.604,119.592,119.592,1826500011.0
2007-01-03 18:53:00,119.591,119.593,119.559,119.579,1609600009.0
2007-01-03 18:54:00,119.591,119.605,119.578,119.593,1788099999.0
2007-01-03 18:55:00,119.59,119.595,119.584,119.585,1750900011.0
2007-01-03 18:56:00,119.584,119.591,119.569,119.591,330600004.0
2007-01-03 18:57:00,119.583,119.59,119.576,119.583,971299999.0
2007-01-03 18:58:00,119.583,119.589,119.552,119.582,1240599997.0
2007-01-03 18:59:00,119.589,119.601,119.576,119.576,1857399994.0
2007-01-03 19:00:00,119.586,119.594,119.575,119.594,698899994.0
2007-01-03 19:01:00,119.6,119.6,119.582,119.592,521299993.0
2007-01-03 19:02:00,119.594,119.609,119.585,119.595,520899994.0
2007-01-03 19:03:00,119.591,119.591,119.56,119.571,1493000005.0
2007-01-03 19:04:00,119.58,119.601,119.579,119.593,904499999.0
2007-01-03 19:05:00,119.594,119.594,119.575,119.585,646799997.0
2007-01-03 19:06:00,119.582,119.585,119.553,119.585,1398300000.0
2007-01-03 19:07:00,119.585,119.585,119.556,119.556,1881799996.0
2007-01-03 19:08:00,119.553,119.562,119.552,119.553,1367400010.0
2007-01-03 19:09:00,119.552,119.599,119.552,119.596,503599999.0
2007-01-03 19:10:00,119.598,119.621,119.598,119.604,1052700008.0
2007-01-03 19:11:00,119.614,119.628,119.595,119.617,633099996.0
2007-01-03 19:12:00,119.622,119.63,119.62,119.63,1185499996.0
2007-01-03 19:13:00,119.624,119.624,119.593,119.593,553100008.0
2007-01-03 19:14:00,119.596,119.606,119.589,119.597,523800000.0
2007-01-03 19:15:00,119.603,119.619,119.599,119.618,1846500004.0
2007-01-03 19:16:00,119.614,119.623,119.597,119.61,1192900008.0
2007-01-03 19:17:00,119.607,119.619,119.6,119.619,1138200002.0
2007-01-03 19:18:00,119.613,119.623,119.559,119.616,1052200005.0
2007-01-03 19:19:00,119.622,119.63,119.613,119.619,1833099996.0
2007-01-03 19:20:00,119.613,119.617,119.564,119.614,1071700002.0
2007-01-03 19:21:00,119.608,119.615,119.586,119.592,1672700015.0
2007-01-03 19:22:00,119.617,119.627,119.595,119.627,717300004.0
2007-01-03 19:23:00,119.62,119.63,119.61,119.63,1459099997.0
2007-01-03 19:24:00,119.647,119.66,119.634,119.638,1459099997.0
2007-01-03 19:25:00,119.633,119.651,119.625,119.638,1577999995.0
2007-01-03 19:27:00,119.632,119.649,119.628,119.643,1759900007.0
2007-01-03 19:28:00,119.634,119.661,119.634,119.647,944800003.0
2007-01-03 19:29:00,119.648,119.65,119.6,119.624,624799994.0
2007-01-03 19:30:00,119.628,119.628,119.583,119.593,910000007.0
2007-01-03 19:31:00,119.589,119.596,119.559,119.559,1468000003.0
2007-01-03 19:32:00,119.56,119.6,119.552,119.6,1511899999.0
2007-01-03 19:33:00,119.609,119.633,119.599,119.633,965600011.0
2007-01-03 19:34:00,119.635,119.651,119.626,119.651,1409999982.0
2007-01-03 19:35:00,119.65,119.656,119.613,119.636,1130400007.0
2007-01-03 19:36:00,119.624,119.648,119.611,119.635,523900002.0
2007-01-03 19:37:00,119.625,119.625,119.603,119.611,241399999.0
2007-01-03 19:38:00,119.609,119.609,119.59,119.59,729099996.0
2007-01-03 19:39:00,119.59,119.609,119.585,119.602,1236300011.0
2007-01-03 19:40:00,119.604,119.626,119.575,119.613,628300001.0
2007-01-03 19:41:00,119.604,119.622,119.604,119.622,1099800013.0
2007-01-03 19:42:00,119.62,119.631,119.574,119.613,1106099998.0
2007-01-03 19:43:00,119.623,119.636,119.596,119.626,352699997.0
2007-01-03 19:44:00,119.625,119.639,119.601,119.631,797999989.0
2007-01-03 19:45:00,119.637,119.653,119.637,119.645,738400008.0
2007-01-03 19:46:00,119.635,119.649,119.59,119.62,1386200004.0
2007-01-03 19:47:00,119.613,119.618,119.564,119.618,682000004.0
2007-01-03 19:48:00,119.621,119.647,119.608,119.62,1652600011.0
2007-01-03 19:49:00,119.632,119.632,119.584,119.63,632299996.0
2007-01-03 19:50:00,119.614,119.627,119.583,119.613,1137699995.0
2007-01-03 19:51:00,119.614,119.637,119.592,119.607,829099998.0
2007-01-03 19:52:00,119.623,119.629,119.602,119.624,1020599983.0
2007-01-03 19:53:00,119.629,119.637,119.58,119.58,1179000001.0
2007-01-03 19:54:00,119.63,119.63,119.568,119.592,1697300012.0
2007-01-03 19:55:00,119.62,119.637,119.579,119.62,819200003.0
2007-01-03 19:56:00,119.621,119.622,119.592,119.592,826500006.0
2007-01-03 19:57:00,119.627,119.634,119.624,119.634,691600002.0
2007-01-03 19:58:00,119.632,119.637,119.579,119.587,1451500006.0
2007-01-03 19:59:00,119.636,119.651,119.631,119.651,813200000.0
2007-01-03 20:00:00,119.65,119.654,119.619,119.62,281199997.0
2007-01-03 20:01:00,119.619,119.625,119.592,119.617,580799994.0
2007-01-03 20:02:00,119.615,119.63,119.61,119.625,1336100007.0
2007-01-03 20:03:00,119.609,119.637,119.609,119.627,803499994.0
2007-01-03 20:04:00,119.625,119.625,119.62,119.62,790699998.0
2007-01-03 20:05:00,119.616,119.636,119.607,119.635,901800007.0
2007-01-03 20:06:00,119.629,119.637,119.613,119.63,1453200011.0
2007-01-03 20:07:00,119.626,119.626,119.587,119.605,900300006.0
2007-01-03 20:08:00,119.597,119.61,119.58,119.595,664800006.0
2007-01-03 20:09:00,119.597,119.603,119.573,119.594,968100006.0
2007-01-03 20:10:00,119.605,119.618,119.591,119.608,975200003.0
2007-01-03 20:11:00,119.605,119.616,119.601,119.613,1642500007.0
2007-01-03 20:12:00,119.51,119.51,119.49,119.49,907799999.0
2007-01-03 20:13:00,119.637,119.643,119.626,119.634,907799999.0
2007-01-03 20:14:00,119.641,119.648,119.59,119.6,1239700006.0
2007-01-03 20:15:00,119.63,119.63,119.564,119.574,1690000001.0
2007-01-03 20:16:00,119.621,119.63,119.591,119.615,1206299987.0
2007-01-03 20:17:00,119.619,119.627,119.564,119.567,707799994.0
2007-01-03 20:18:00,119.57,119.622,119.57,119.601,224300005.0
2007-01-03 20:19:00,119.61,119.625,119.574,119.613,1082399996.0
2007-01-03 20:20:00,119.623,119.635,119.602,119.625,927600009.0
2007-01-03 20:21:00,119.624,119.645,119.603,119.628,1128800006.0
2007-01-03 20:22:00,119.615,119.626,119.591,119.611,1319699996.0
2007-01-03 20:23:00,119.623,119.627,119.584,119.617,749100000.0
2007-01-03 20:24:00,119.614,119.616,119.591,119.615,656500002.0
2007-01-03 20:25:00,119.615,119.631,119.591,119.613,968399999.0
2007-01-03 20:26:00,119.615,119.623,119.6,119.623,907300006.0
2007-01-03 20:27:00,119.622,119.63,119.589,119.589,927400007.0
2007-01-03 20:28:00,119.582,119.639,119.582,119.619,2111700004.0
2007-01-03 20:29:00,119.53,119.53,119.47,119.48,1937399994.0
2007-01-03 20:30:00,119.49,119.49,119.48,119.49,1937399994.0
2007-01-03 20:31:00,119.615,119.63,119.604,119.613,1937399994.0
2007-01-03 20:32:00,119.48,119.49,119.48,119.48,844399999.0
2007-01-03 20:33:00,119.613,119.618,119.586,119.615,844399999.0
2007-01-03 20:34:00,119.603,119.603,119.588,119.602,338099998.0
2007-01-03 20:35:00,119.606,119.619,119.576,119.613,728000005.0
2007-01-03 20:36:00,119.604,119.612,119.59,119.59,455599993.0
2007-01-03 20:37:00,119.581,119.581,119.56,119.565,509200001.0
2007-01-03 20:38:00,119.572,119.572,119.547,119.571,1222499998.0
2007-01-03 20:39:00,119.575,119.585,119.558,119.577,1135200008.0
2007-01-03 20:40:00,119.43,119.43,119.41,119.42,1346000006.0
2007-01-03 20:41:00,119.577,119.607,119.561,119.578,1346000006.0
2007-01-03 20:42:00,119.565,119.576,119.53,119.567,1218199987.0
2007-01-03 20:43:00,119.558,119.571,119.551,119.571,1606300004.0
2007-01-03 20:44:00,119.569,119.571,119.515,119.571,1366700003.0
2007-01-03 20:45:00,119.578,119.6,119.57,119.587,1215700004.0
2007-01-03 20:46:00,119.592,119.609,119.559,119.609,1233000014.0
2007-01-03 20:47:00,119.601,119.601,119.573,119.6,2142900005.0
2007-01-03 20:48:00,119.584,119.607,119.549,119.597,1117800010.0
2007-01-03 20:49:00,119.602,119.607,119.574,119.597,1355500015.0
2007-01-03 20:50:00,119.602,119.621,119.601,119.602,1311399997.0
2007-01-03 20:51:00,119.596,119.596,119.57,119.57,636000007.0
2007-01-03 20:52:00,119.6,119.606,119.564,119.564,271599998.0
2007-01-03 20:53:00,119.61,119.61,119.582,119.602,1364699999.0
2007-01-03 20:54:00,119.595,119.603,119.581,119.581,465100001.0
2007-01-03 20:55:00,119.579,119.594,119.543,119.586,1733400003.0
2007-01-03 20:56:00,119.585,119.592,119.567,119.592,697200003.0
2007-01-03 20:57:00,119.594,119.594,119.58,119.585,1409000005.0
2007-01-03 20:58:00,119.38,119.38,119.34,119.34,2089199996.0
2007-01-03 20:59:00,119.581,119.6,119.576,119.586,2089199996.0
2007-01-03 21:00:00,119.589,119.589,119.5,119.5,1827100005.0
2007-01-03 21:01:00,119.511,119.623,119.511,119.565,1500599992.0
2007-01-03 21:02:00,119.565,119.614,119.507,119.519,664400002.0
2007-01-03 21:03:00,119.524,119.555,119.506,119.506,1200000015.0
2007-01-03 21:04:00,119.504,119.539,119.465,119.539,667200008.0
2007-01-03 21:05:00,119.542,119.542,119.519,119.529,667800005.0
2007-01-03 21:06:00,119.517,119.517,119.492,119.492,868899993.0
2007-01-03 21:07:00,119.493,119.498,119.472,119.492,1258899994.0
2007-01-03 21:08:00,119.502,119.552,119.494,119.552,872699999.0
2007-01-03 21:09:00,119.547,119.579,119.537,119.576,292100003.0
2007-01-03 21:10:00,119.579,119.579,119.533,119.542,462299997.0
2007-01-03 21:11:00,119.53,119.53,119.504,119.525,297500007.0
2007-01-03 21:12:00,119.526,119.531,119.505,119.505,490399998.0
2007-01-03 21:13:00,119.492,119.538,119.492,119.53,762199996.0
2007-01-03 21:14:00,119.532,119.532,119.485,119.509,1765900001.0
2007-01-03 21:15:00,119.506,119.508,119.489,119.501,1148499999.0
2007-01-03 21:16:00,119.477,119.507,119.475,119.496,848699994.0
2007-01-03 21:17:00,119.499,119.518,119.496,119.5,1733999997.0
2007-01-03 21:18:00,119.498,119.504,119.489,119.49,1369200007.0
2007-01-03 21:19:00,119.496,119.496,119.454,119.467,1187300003.0
2007-01-03 21:20:00,119.465,119.465,119.429,119.445,1330799992.0
2007-01-03 21:21:00,119.468,119.491,119.468,119.48,1143800007.0
2007-01-03 21:22:00,119.486,119.518,119.486,119.518,1945100003.0
2007-01-03 21:23:00,119.525,119.546,119.501,119.519,790300000.0
2007-01-03 21:24:00,119.517,119.534,119.515,119.521,1828100001.0
2007-01-03 21:25:00,119.524,119.534,119.513,119.515,1552000011.0
2007-01-03 21:26:00,119.507,119.51,119.494,119.509,911100002.0
2007-01-03 21:27:00,119.51,119.538,119.498,119.536,725199998.0
2007-01-03 21:28:00,119.527,119.546,119.509,119.526,400999999.0
2007-01-03 21:29:00,119.551,119.551,119.485,119.485,861400004.0
2007-01-03 21:30:00,119.488,119.493,119.479,119.479,683699996.0
2007-01-03 21:31:00,119.482,119.489,119.468,119.489,191499998.0
2007-01-03 21:32:00,119.465,119.497,119.461,119.493,901599994.0
2007-01-03 21:33:00,119.487,119.49,119.454,119.49,503199999.0
2007-01-03 21:34:00,119.473,119.478,119.458,119.462,513599995.0
2007-01-03 21:35:00,119.477,119.477,119.446,119.467,123800002.0
2007-01-03 21:36:00,119.471,119.477,119.467,119.468,382800009.0
2007-01-03 21:37:00,119.468,119.471,119.442,119.46,461800003.0
2007-01-03 21:38:00,119.463,119.463,119.426,119.426,145199995.0
2007-01-03 21:39:00,119.423,119.424,119.401,119.424,402600005.0
2007-01-03 21:40:00,119.422,119.427,119.386,119.407,696599993.0
2007-01-03 21:41:00,119.418,119.418,119.385,119.4,654699996.0
2007-01-03 21:42:00,119.409,119.419,119.394,119.409,1092599989.0
2007-01-03 21:43:00,119.41,119.423,119.39,119.421,275200002.0
2007-01-03 21:44:00,119.432,119.434,119.403,119.425,1275099998.0
2007-01-03 21:45:00,119.424,119.43,119.403,119.415,532400012.0
2007-01-03 21:46:00,119.41,119.423,119.403,119.415,811600003.0
2007-01-03 21:47:00,119.408,119.408,119.398,119.4,651499991.0
2007-01-03 21:48:00,119.394,119.403,119.36,119.36,1096499995.0
2007-01-03 21:49:00,119.386,119.397,119.366,119.394,482600006.0
2007-01-03 21:50:00,119.377,119.383,119.364,119.37,420699996.0
2007-01-03 21:51:00,119.366,119.381,119.361,119.381,486500004.0
2007-01-03 21:52:00,119.38,119.386,119.375,119.379,239499993.0
2007-01-03 21:53:00,119.387,119.392,119.374,119.374,299300006.0
2007-01-03 21:54:00,119.363,119.387,119.349,119.383,459499998.0
2007-01-03 21:55:00,119.385,119.387,119.365,119.369,263500001.0
2007-01-03 21:56:00,119.372,119.372,119.355,119.369,557400000.0
2007-01-03 21:57:00,119.383,119.383,119.37,119.375,255300002.0
2007-01-03 21:58:00,119.371,119.371,119.361,119.363,189099997.0
2007-01-03 21:59:00,119.362,119.362,119.337,119.347,725400002.0
2007-01-03 22:00:00,119.346,119.35,119.32,119.347,941399995.0
2007-01-03 22:01:00,119.339,119.343,119.31,119.343,1212199994.0
2007-01-03 22:02:00,119.34,119.357,119.334,119.342,738200005.0
2007-01-03 22:03:00,119.339,119.342,119.333,119.338,449100002.0
2007-01-03 22:04:00,119.342,119.349,119.321,119.341,784399994.0
2007-01-03 22:05:00,119.348,119.355,119.342,119.342,182800005.0
2007-01-03 22:06:00,119.344,119.351,119.338,119.338,145500000.0
2007-01-03 22:07:00,119.348,119.352,119.324,119.341,427400004.0
2007-01-03 22:08:00,119.328,119.349,119.303,119.303,202399999.0
2007-01-03 22:09:00,119.303,119.337,119.302,119.322,447100002.0
2007-01-03 22:10:00,119.348,119.348,119.332,119.332,149699999.0
2007-01-03 22:11:00,119.322,119.342,119.32,119.342,610599996.0
2007-01-03 22:12:00,119.347,119.348,119.341,119.348,210199998.0
2007-01-03 22:13:00,119.342,119.352,119.328,119.348,449599998.0
2007-01-03 22:14:00,119.347,119.349,119.32,119.32,393800009.0
2007-01-03 22:15:00,119.326,119.354,119.326,119.351,250799999.0
2007-01-03 22:16:00,119.352,119.354,119.338,119.344,820000005.0
2007-01-03 22:17:00,119.353,119.36,119.351,119.358,290199998.0
2007-01-03 22:18:00,119.357,119.366,119.336,119.34,494600002.0
2007-01-03 22:19:00,119.356,119.366,119.322,119.322,373900001.0
2007-01-03 22:20:00,119.362,119.362,119.357,119.361,156999998.0
2007-01-03 22:21:00,119.363,119.363,119.346,119.363,239400002.0
2007-01-03 22:22:00,119.37,119.374,119.348,119.356,188999999.0
2007-01-03 22:23:00,119.351,119.37,119.336,119.336,422899995.0
2007-01-03 22:24:00,119.348,119.355,119.339,119.355,418300003.0
2007-01-03 22:25:00,119.357,119.362,119.349,119.357,307300001.0
2007-01-03 22:26:00,119.347,119.348,119.334,119.34,288399994.0
2007-01-03 22:27:00,119.346,119.353,119.34,119.347,834700010.0
2007-01-03 22:28:00,119.347,119.347,119.318,119.334,250900003.0
2007-01-03 22:29:00,119.315,119.343,119.311,119.329,253400000.0
2007-01-03 22:30:00,119.324,119.331,119.299,119.331,247800002.0
2007-01-03 22:31:00,119.333,119.334,119.308,119.309,273300001.0
2007-01-03 22:32:00,119.31,119.327,119.292,119.327,478799992.0
2007-01-03 22:33:00,119.339,119.339,119.296,119.296,516199994.0
2007-01-03 22:34:00,119.314,119.321,119.305,119.31,770300003.0
2007-01-03 22:35:00,119.318,119.326,119.29,119.299,210399999.0
2007-01-03 22:36:00,119.307,119.318,119.297,119.31,809600014.0
2007-01-03 22:37:00,119.301,119.316,119.296,119.304,231399999.0
2007-01-03 22:38:00,119.313,119.313,119.284,119.298,155300001.0
2007-01-03 22:39:00,119.313,119.325,119.307,119.325,372300000.0
2007-01-03 22:40:00,119.326,119.326,119.3,119.307,669800002.0
2007-01-03 22:41:00,119.317,119.329,119.317,119.324,229799998.0
2007-01-03 22:42:00,119.324,119.348,119.324,119.348,160500002.0
2007-01-03 22:43:00,119.34,119.344,119.317,119.332,237999992.0
2007-01-03 22:44:00,119.344,119.349,119.331,119.345,167899996.0
2007-01-03 22:45:00,119.353,119.361,119.338,119.355,513600001.0
2007-01-03 22:46:00,119.351,119.362,119.345,119.349,204399998.0
2007-01-03 22:47:00,119.356,119.356,119.339,119.354,271000003.0
2007-01-03 22:48:00,119.377,119.379,119.35,119.35,222300003.0
2007-01-03 22:49:00,119.36,119.361,119.352,119.352,173900000.0
2007-01-03 22:50:00,119.327,119.357,119.325,119.337,649800002.0
2007-01-03 22:51:00,119.332,119.353,119.332,119.35,379400003.0
2007-01-03 22:52:00,119.335,119.346,119.324,119.34,253599995.0
2007-01-03 22:53:00,119.352,119.369,119.33,119.341,386199998.0
2007-01-03 22:54:00,119.345,119.357,119.34,119.357,241800000.0
2007-01-03 22:55:00,119.362,119.366,119.336,119.34,376399999.0
2007-01-03 22:56:00,119.346,119.373,119.34,119.356,269499996.0
2007-01-03 22:57:00,119.354,119.365,119.339,119.345,616800002.0
2007-01-03 22:58:00,119.346,119.368,119.346,119.366,262200001.0
2007-01-03 22:59:00,119.347,119.368,119.331,119.331,312800002.0
2007-01-03 23:00:00,119.341,119.362,119.341,119.351,408300001.0
2007-01-03 23:01:00,119.359,119.359,119.339,119.339,140300003.0
2007-01-03 23:02:00,119.357,119.357,119.338,119.346,103700000.0
2007-01-03 23:03:00,119.352,119.36,119.342,119.342,176399996.0
2007-01-03 23:04:00,119.361,119.361,119.347,119.347,302200005.0
2007-01-03 23:05:00,119.361,119.366,119.345,119.345,217200000.0
2007-01-03 23:06:00,119.352,119.36,119.347,119.347,412200000.0
2007-01-03 23:07:00,119.353,119.363,119.338,119.357,330000006.0
2007-01-03 23:08:00,119.361,119.371,119.354,119.358,316600003.0
2007-01-03 23:09:00,119.348,119.353,119.342,119.353,152800003.0
2007-01-03 23:10:00,119.362,119.366,119.348,119.357,455200001.0
2007-01-03 23:11:00,119.36,119.365,119.34,119.344,205500001.0
2007-01-03 23:12:00,119.345,119.356,119.341,119.35,380600003.0
2007-01-03 23:13:00,119.362,119.371,119.338,119.348,263600003.0
2007-01-03 23:14:00,119.359,119.388,119.352,119.352,257400000.0
2007-01-03 23:15:00,119.36,119.371,119.345,119.359,275399998.0
2007-01-03 23:16:00,119.342,119.35,119.307,119.307,198600004.0
2007-01-03 23:17:00,119.327,119.366,119.327,119.331,162400002.0
2007-01-03 23:18:00,119.335,119.347,119.327,119.34,177700003.0
2007-01-03 23:19:00,119.342,119.354,119.318,119.319,252399999.0
2007-01-03 23:20:00,119.318,119.344,119.316,119.344,188100003.0
2007-01-03 23:21:00,119.335,119.347,119.315,119.315,246200001.0
2007-01-03 23:22:00,119.335,119.344,119.33,119.333,265800003.0
2007-01-03 23:23:00,119.327,119.362,119.327,119.341,147400000.0
2007-01-03 23:24:00,119.333,119.344,119.309,119.344,152300000.0
2007-01-03 23:25:00,119.335,119.335,119.328,119.335,335200004.0
2007-01-03 23:26:00,119.289,119.326,119.289,119.323,322299997.0
2007-01-03 23:27:00,119.326,119.326,119.296,119.32,192699998.0
2007-01-03 23:28:00,119.32,119.336,119.309,119.314,247000006.0
2007-01-03 23:29:00,119.322,119.331,119.317,119.331,193700004.0
2007-01-03 23:30:00,119.338,119.338,119.325,119.333,124900000.0
2007-01-03 23:31:00,119.34,119.341,119.325,119.341,224199998.0
2007-01-03 23:32:00,119.327,119.344,119.323,119.338,193399999.0
2007-01-03 23:33:00,119.343,119.347,119.33,119.347,159200002.0
2007-01-03 23:34:00,119.355,119.355,119.335,119.347,173800001.0
2007-01-03 23:35:00,119.342,119.347,119.332,119.343,121100000.0
2007-01-03 23:36:00,119.329,119.346,119.322,119.346,167399999.0
2007-01-03 23:37:00,119.351,119.359,119.34,119.353,240799998.0
2007-01-03 23:38:00,119.354,119.371,119.354,119.367,178800003.0
2007-01-03 23:39:00,119.36,119.36,119.349,119.35,96800000.0
2007-01-03 23:40:00,119.367,119.375,119.35,119.358,257300002.0
2007-01-03 23:41:00,119.356,119.362,119.339,119.362,205000004.0
2007-01-03 23:42:00,119.372,119.373,119.347,119.347,200999996.0
2007-01-03 23:43:00,119.36,119.367,119.34,119.352,201299996.0
2007-01-03 23:44:00,119.362,119.366,119.348,119.354,248200002.0
2007-01-03 23:45:00,119.36,119.377,119.355,119.368,196600005.0
2007-01-03 23:46:00,119.37,119.37,119.344,119.355,284400005.0
2007-01-03 23:47:00,119.351,119.367,119.349,119.366,351800006.0
2007-01-03 23:48:00,119.378,119.378,119.345,119.371,285699997.0
2007-01-03 23:49:00,119.373,119.378,119.366,119.369,337900005.0
2007-01-03 23:50:00,119.367,119.374,119.364,119.367,320699994.0
2007-01-03 23:51:00,119.363,119.37,119.357,119.359,235600007.0
2007-01-03 23:52:00,119.352,119.356,119.343,119.351,278399995.0
2007-01-03 23:53:00,119.364,119.378,119.356,119.364,260500000.0
2007-01-03 23:54:00,119.388,119.39,119.363,119.363,164600005.0
2007-01-03 23:55:00,119.378,119.378,119.352,119.354,111699998.0
2007-01-03 23:56:00,119.364,119.386,119.364,119.364,273400007.0
2007-01-03 23:57:00,119.363,119.38,119.357,119.366,208000002.0
2007-01-03 23:58:00,119.357,119.357,119.352,119.353,105200000.0
2007-01-03 23:59:00,119.37,119.374,119.352,119.352,361900000.0
2007-01-04 00:00:00,119.326,119.342,119.294,119.342,189900004.0
2007-01-04 00:01:00,119.358,119.363,119.303,119.323,179000001.0
2007-01-04 00:02:00,119.337,119.354,119.332,119.332,311100007.0
2007-01-04 00:03:00,119.318,119.328,119.305,119.328,73500001.0
2007-01-04 00:04:00,119.335,119.335,119.314,119.314,304600007.0
2007-01-04 00:05:00,119.321,119.333,119.309,119.333,164399997.0
2007-01-04 00:06:00,119.329,119.329,119.325,119.328,146399999.0
2007-01-04 00:07:00,119.325,119.328,119.32,119.325,118500002.0
2007-01-04 00:08:00,119.318,119.334,119.305,119.319,218299996.0
2007-01-04 00:09:00,119.316,119.357,119.302,119.357,374000003.0
2007-01-04 00:10:00,119.362,119.362,119.323,119.33,130099996.0
2007-01-04 00:11:00,119.34,119.346,119.334,119.34,281900003.0
2007-01-04 00:12:00,119.347,119.347,119.31,119.31,225099998.0
2007-01-04 00:13:00,119.331,119.345,119.331,119.343,116900002.0
2007-01-04 00:14:00,119.343,119.347,119.317,119.317,152500000.0
2007-01-04 00:15:00,119.327,119.343,119.327,119.333,92400000.0
2007-01-04 00:16:00,119.328,119.351,119.321,119.351,218300000.0
2007-01-04 00:17:00,119.359,119.368,119.334,119.344,207400001.0
2007-01-04 00:18:00,119.36,119.367,119.35,119.351,367200000.0
2007-01-04 00:19:00,119.373,119.375,119.355,119.363,154400001.0
2007-01-04 00:20:00,119.377,119.377,119.35,119.376,305299995.0
2007-01-04 00:21:00,119.365,119.373,119.358,119.373,207299998.0
2007-01-04 00:22:00,119.364,119.377,119.348,119.377,408600003.0
2007-01-04 00:23:00,119.378,119.378,119.351,119.366,263899997.0
2007-01-04 00:24:00,119.356,119.378,119.352,119.364,346400000.0
2007-01-04 00:25:00,119.355,119.377,119.353,119.359,220000000.0
2007-01-04 00:26:00,119.38,119.384,119.349,119.369,189400000.0
2007-01-04 00:27:00,119.369,119.372,119.345,119.345,209599998.0
2007-01-04 00:28:00,119.377,119.377,119.363,119.373,284300006.0
2007-01-04 00:29:00,119.372,119.372,119.349,119.349,91200000.0
2007-01-04 00:30:00,119.352,119.377,119.348,119.376,256500001.0
2007-01-04 00:31:00,119.378,119.39,119.377,119.378,221700000.0
2007-01-04 00:32:00,119.372,119.381,119.366,119.369,243199998.0
2007-01-04 00:33:00,119.39,119.402,119.39,119.397,136799997.0
2007-01-04 00:34:00,119.39,119.395,119.376,119.39,273999997.0
2007-01-04 00:35:00,119.4,119.403,119.363,119.384,519799999.0
2007-01-04 00:36:00,119.388,119.399,119.378,119.378,220899996.0
2007-01-04 00:37:00,119.39,119.402,119.374,119.398,248299999.0
2007-01-04 00:38:00,119.387,119.395,119.387,119.388,289600000.0
2007-01-04 00:39:00,119.392,119.392,119.353,119.37,181600001.0
2007-01-04 00:40:00,119.367,119.372,119.341,119.348,166300001.0
2007-01-04 00:41:00,119.36,119.368,119.354,119.36,124300001.0
2007-01-04 00:42:00,119.368,119.389,119.355,119.389,248700001.0
2007-01-04 00:43:00,119.369,119.369,119.33,119.356,357699998.0
2007-01-04 00:44:00,119.349,119.354,119.341,119.347,249899998.0
2007-01-04 00:45:00,119.353,119.357,119.344,119.355,133599999.0
2007-01-04 00:46:00,119.352,119.366,119.348,119.352,209100002.0
2007-01-04 00:47:00,119.368,119.368,119.343,119.352,290400000.0
2007-01-04 00:48:00,119.34,119.356,119.339,119.344,206399997.0
2007-01-04 00:49:00,119.344,119.364,119.344,119.364,258000004.0
2007-01-04 00:50:00,119.368,119.379,119.368,119.379,138299999.0
2007-01-04 00:51:00,119.373,119.397,119.373,119.39,205300002.0
2007-01-04 00:52:00,119.393,119.398,119.367,119.394,343899994.0
2007-01-04 00:53:00,119.385,119.399,119.378,119.39,115299997.0
2007-01-04 00:54:00,119.395,119.407,119.391,119.393,295600000.0
2007-01-04 00:55:00,119.395,119.402,119.393,119.402,291300002.0
2007-01-04 00:56:00,119.396,119.403,119.392,119.392,169999996.0
2007-01-04 00:57:00,119.378,119.413,119.375,119.403,193300000.0
2007-01-04 00:58:00,119.4,119.405,119.39,119.403,398600000.0
2007-01-04 00:59:00,119.402,119.411,119.393,119.408,181000000.0
2007-01-04 01:00:00,119.37,119.37,119.356,119.364,216499999.0
2007-01-04 01:01:00,119.377,119.382,119.365,119.365,231400002.0
2007-01-04 01:02:00,119.358,119.361,119.352,119.352,276000003.0
2007-01-04 01:03:00,119.355,119.379,119.355,119.368,331400005.0
2007-01-04 01:04:00,119.377,119.377,119.361,119.373,328000002.0
2007-01-04 01:05:00,119.357,119.371,119.351,119.36,142700002.0
2007-01-04 01:06:00,119.358,119.365,119.347,119.358,239000000.0
2007-01-04 01:07:00,119.346,119.357,119.34,119.356,354099999.0
2007-01-04 01:08:00,119.353,119.387,119.352,119.387,138900001.0
2007-01-04 01:09:00,119.368,119.383,119.351,119.383,162100002.0
2007-01-04 01:10:00,119.375,119.39,119.356,119.356,225599996.0
2007-01-04 01:11:00,119.37,119.373,119.356,119.373,236999999.0
2007-01-04 01:12:00,119.368,119.368,119.353,119.367,125500004.0
2007-01-04 01:13:00,119.358,119.369,119.342,119.369,200399998.0
2007-01-04 01:14:00,119.377,119.377,119.347,119.347,186500001.0
2007-01-04 01:15:00,119.375,119.386,119.37,119.386,189499997.0
2007-01-04 01:16:00,119.383,119.384,119.369,119.381,148100001.0
2007-01-04 01:17:00,119.378,119.382,119.368,119.378,243800005.0
2007-01-04 01:18:00,119.368,119.368,119.351,119.366,184600002.0
2007-01-04 01:19:00,119.35,119.373,119.346,119.373,244199994.0
2007-01-04 01:20:00,119.37,119.371,119.349,119.353,190999999.0
2007-01-04 01:21:00,119.356,119.356,119.337,119.337,19500000.0
2007-01-04 01:22:00,119.326,119.36,119.326,119.335,314100001.0
2007-01-04 01:23:00,119.36,119.362,119.35,119.358,300599997.0
2007-01-04 01:24:00,119.365,119.365,119.346,119.359,136900001.0
2007-01-04 01:25:00,119.35,119.352,119.336,119.352,250800001.0
2007-01-04 01:26:00,119.357,119.36,119.32,119.32,225600000.0
2007-01-04 01:27:00,119.318,119.353,119.316,119.337,278500002.0
2007-01-04 01:28:00,119.346,119.356,119.341,119.351,220900001.0
2007-01-04 01:29:00,119.35,119.356,119.329,119.347,220800004.0
2007-01-04 01:30:00,119.322,119.348,119.322,119.345,62800000.0
2007-01-04 01:31:00,119.336,119.345,119.332,119.341,146999998.0
2007-01-04 01:32:00,119.352,119.355,119.317,119.325,173600000.0
2007-01-04 01:33:00,119.33,119.347,119.325,119.339,286999999.0
2007-01-04 01:34:00,119.353,119.359,119.323,119.323,431099999.0
2007-01-04 01:35:00,119.368,119.369,119.345,119.352,146999998.0
2007-01-04 01:36:00,119.342,119.349,119.322,119.344,400900002.0
2007-01-04 01:37:00,119.327,119.339,119.316,119.325,196400000.0
2007-01-04 01:38:00,119.343,119.351,119.337,119.346,201100000.0
2007-01-04 01:39:00,119.325,119.333,119.317,119.327,490899999.0
2007-01-04 01:40:00,119.337,119.337,119.313,119.313,142899996.0
2007-01-04 01:41:00,119.327,119.343,119.321,119.339,215799999.0
2007-01-04 01:42:00,119.34,119.355,119.334,119.347,265300001.0
2007-01-04 01:43:00,119.34,119.356,119.334,119.356,188200001.0
2007-01-04 01:44:00,119.343,119.361,119.333,119.357,174900000.0
2007-01-04 01:45:00,119.357,119.37,119.343,119.37,411900001.0
2007-01-04 01:46:00,119.362,119.367,119.344,119.345,244500004.0
2007-01-04 01:47:00,119.372,119.379,119.357,119.357,226500002.0
2007-01-04 01:48:00,119.353,119.367,119.336,119.363,171499998.0
2007-01-04 01:49:00,119.355,119.374,119.35,119.374,304500006.0
2007-01-04 01:50:00,119.363,119.363,119.331,119.36,207400002.0
2007-01-04 01:51:00,119.371,119.371,119.356,119.362,171799996.0
2007-01-04 01:52:00,119.372,119.372,119.358,119.358,251400002.0
2007-01-04 01:53:00,119.367,119.373,119.364,119.369,158899999.0
2007-01-04 01:54:00,119.361,119.373,119.358,119.373,351300000.0
2007-01-04 01:55:00,119.379,119.379,119.356,119.373,103500001.0
2007-01-04 01:56:00,119.362,119.364,119.352,119.354,209800001.0
2007-01-04 01:57:00,119.342,119.355,119.341,119.355,96999998.0
2007-01-04 01:58:00,119.35,119.35,119.314,119.321,115200001.0
2007-01-04 01:59:00,119.361,119.361,119.33,119.33,326800000.0
2007-01-04 02:00:00,119.345,119.35,119.341,119.345,248399996.0
2007-01-04 02:01:00,119.342,119.357,119.342,119.355,325799997.0
2007-01-04 02:02:00,119.351,119.362,119.346,119.362,270800003.0
2007-01-04 02:03:00,119.358,119.358,119.338,119.348,250400006.0
2007-01-04 02:04:00,119.349,119.352,119.337,119.337,215399999.0
2007-01-04 02:05:00,119.342,119.342,119.319,119.337,129399998.0
2007-01-04 02:06:00,119.334,119.334,119.31,119.31,156899998.0
2007-01-04 02:07:00,119.321,119.332,119.319,119.332,335599995.0
2007-01-04 02:08:00,119.332,119.332,119.318,119.318,170400004.0
2007-01-04 02:09:00,119.32,119.324,119.31,119.314,259899996.0
2007-01-04 02:10:00,119.309,119.33,119.309,119.327,397499998.0
2007-01-04 02:11:00,119.318,119.325,119.302,119.325,191799994.0
2007-01-04 02:12:00,119.328,119.328,119.299,119.313,173399998.0
2007-01-04 02:13:00,119.323,119.323,119.3,119.3,350400002.0
2007-01-04 02:14:00,119.329,119.331,119.293,119.293,208700002.0
2007-01-04 02:15:00,119.313,119.331,119.307,119.331,114300002.0
2007-01-04 02:16:00,119.315,119.321,119.297,119.297,157300001.0
2007-01-04 02:17:00,119.32,119.327,119.301,119.327,57199999.0
2007-01-04 02:18:00,119.313,119.334,119.305,119.331,278600000.0
2007-01-04 02:19:00,119.322,119.322,119.302,119.305,295300003.0
2007-01-04 02:20:00,119.31,119.326,119.31,119.317,304499998.0
2007-01-04 02:21:00,119.31,119.311,119.292,119.311,169900002.0
2007-01-04 02:22:00,119.324,119.324,119.3,119.309,241699998.0
2007-01-04 02:23:00,119.318,119.319,119.299,119.315,148099997.0
2007-01-04 02:24:00,119.308,119.321,119.295,119.314,78000001.0
2007-01-04 02:25:00,119.325,119.325,119.306,119.311,158400005.0
2007-01-04 02:26:00,119.324,119.324,119.312,119.315,167700004.0
2007-01-04 02:27:00,119.328,119.33,119.319,119.325,253600001.0
2007-01-04 02:28:00,119.316,119.329,119.313,119.315,239499998.0
2007-01-04 02:29:00,119.314,119.323,119.307,119.322,197200000.0
2007-01-04 02:30:00,119.325,119.327,119.309,119.309,183400003.0
2007-01-04 02:31:00,119.32,119.325,119.301,119.322,130399997.0
2007-01-04 02:32:00,119.29,119.329,119.277,119.329,184200001.0
2007-01-04 02:33:00,119.345,119.346,119.299,119.299,154900002.0
2007-01-04 02:34:00,119.328,119.328,119.297,119.305,316799998.0
2007-01-04 02:35:00,119.321,119.325,119.308,119.325,217699995.0
2007-01-04 02:36:00,119.32,119.327,119.31,119.327,165100002.0
2007-01-04 02:37:00,119.299,119.305,119.279,119.286,207799994.0
2007-01-04 02:38:00,119.268,119.279,119.247,119.254,175200002.0
2007-01-04 02:39:00,119.238,119.238,119.215,119.23,188100003.0
2007-01-04 02:40:00,119.222,119.24,119.207,119.226,329299998.0
2007-01-04 02:41:00,119.237,119.251,119.222,119.251,305600006.0
2007-01-04 02:42:00,119.245,119.262,119.245,119.257,214399997.0
2007-01-04 02:43:00,119.255,119.26,119.243,119.245,156499999.0
2007-01-04 02:44:00,119.269,119.28,119.268,119.28,253300001.0
2007-01-04 02:45:00,119.259,119.273,119.253,119.267,326400004.0
2007-01-04 02:46:00,119.274,119.297,119.271,119.297,200999997.0
2007-01-04 02:47:00,119.292,119.305,119.278,119.297,331399998.0
2007-01-04 02:48:00,119.285,119.303,119.267,119.299,122700003.0
2007-01-04 02:49:00,119.288,119.304,119.271,119.304,252800003.0
2007-01-04 02:50:00,119.265,119.3,119.26,119.3,172400000.0
2007-01-04 02:51:00,119.299,119.311,119.291,119.308,152700000.0
2007-01-04 02:52:00,119.298,119.308,119.295,119.299,261099999.0
2007-01-04 02:53:00,119.295,119.312,119.288,119.301,236600003.0
2007-01-04 02:54:00,119.297,119.316,119.294,119.303,228899998.0
2007-01-04 02:55:00,119.311,119.317,119.292,119.317,121099997.0
2007-01-04 02:56:00,119.313,119.315,119.285,119.296,246800003.0
2007-01-04 02:57:00,119.306,119.321,119.305,119.305,118700000.0
2007-01-04 02:58:00,119.298,119.304,119.263,119.275,279999998.0
2007-01-04 02:59:00,119.31,119.31,119.293,119.298,245200003.0
2007-01-04 03:00:00,119.289,119.305,119.281,119.305,243999995.0
2007-01-04 03:01:00,119.311,119.311,119.294,119.305,336200005.0
2007-01-04 03:02:00,119.304,119.308,119.304,119.308,153000000.0
2007-01-04 03:03:00,119.307,119.31,119.301,119.308,174100000.0
2007-01-04 03:04:00,119.308,119.329,119.308,119.317,359000000.0
2007-01-04 03:05:00,119.313,119.325,119.304,119.315,349500000.0
2007-01-04 03:06:00,119.317,119.317,119.293,119.295,149000001.0
2007-01-04 03:07:00,119.278,119.289,119.273,119.285,260100006.0
2007-01-04 03:08:00,119.284,119.286,119.257,119.279,273000003.0
2007-01-04 03:09:00,119.286,119.296,119.285,119.291,232100002.0
2007-01-04 03:10:00,119.293,119.298,119.249,119.279,364800005.0
2007-01-04 03:11:00,119.278,119.285,119.263,119.263,248499999.0
2007-01-04 03:12:00,119.268,119.268,119.262,119.262,8000000.0
2007-01-04 03:13:00,119.253,119.26,119.248,119.26,398399998.0
2007-01-04 03:14:00,119.259,119.279,119.254,119.262,263800003.0
2007-01-04 03:15:00,119.272,119.272,119.259,119.265,227800003.0
2007-01-04 03:16:00,119.246,119.27,119.246,119.27,195800000.0
2007-01-04 03:17:00,119.273,119.284,119.272,119.272,345500001.0
2007-01-04 03:18:00,119.275,119.296,119.275,119.29,213799999.0
2007-01-04 03:19:00,119.299,119.299,119.292,119.297,87599998.0
2007-01-04 03:20:00,119.297,119.297,119.256,119.284,247899999.0
2007-01-04 03:21:00,119.283,119.296,119.275,119.291,440600001.0
2007-01-04 03:22:00,119.297,119.3,119.281,119.281,157400003.0
2007-01-04 03:23:00,119.288,119.288,119.263,119.27,107399998.0
2007-01-04 03:24:00,119.301,119.304,119.264,119.282,322999995.0
2007-01-04 03:25:00,119.281,119.283,119.27,119.276,227500002.0
2007-01-04 03:26:00,119.293,119.293,119.278,119.278,291200003.0
2007-01-04 03:27:00,119.289,119.289,119.262,119.272,196899999.0
2007-01-04 03:28:00,119.271,119.277,119.26,119.276,159100004.0
2007-01-04 03:29:00,119.255,119.278,119.251,119.275,266999999.0
2007-01-04 03:30:00,119.251,119.274,119.238,119.274,251399998.0
2007-01-04 03:31:00,119.277,119.277,119.252,119.268,211000000.0
2007-01-04 03:32:00,119.27,119.283,119.257,119.279,245799999.0
2007-01-04 03:33:00,119.283,119.283,119.265,119.271,175600001.0
2007-01-04 03:34:00,119.275,119.279,119.253,119.253,148099998.0
2007-01-04 03:35:00,119.27,119.289,119.27,119.286,317099996.0
2007-01-04 03:36:00,119.265,119.274,119.243,119.253,213400005.0
2007-01-04 03:37:00,119.265,119.287,119.265,119.278,163199998.0
2007-01-04 03:38:00,119.27,119.275,119.251,119.254,227300006.0
2007-01-04 03:39:00,119.278,119.282,119.268,119.268,199800000.0
2007-01-04 03:40:00,119.292,119.295,119.261,119.276,288000003.0
2007-01-04 03:41:00,119.265,119.271,119.241,119.271,240799997.0
2007-01-04 03:42:00,119.272,119.272,119.229,119.229,251200002.0
2007-01-04 03:43:00,119.275,119.283,119.253,119.256,218900004.0
2007-01-04 03:44:00,119.279,119.279,119.258,119.269,107800003.0
2007-01-04 03:45:00,119.255,119.279,119.234,119.276,190500004.0
2007-01-04 03:46:00,119.272,119.273,119.237,119.261,319600001.0
2007-01-04 03:47:00,119.29,119.295,119.262,119.262,260099998.0
2007-01-04 03:48:00,119.285,119.285,119.279,119.279,117300000.0
2007-01-04 03:49:00,119.271,119.283,119.263,119.283,203700003.0
2007-01-04 03:50:00,119.3,119.31,119.3,119.308,200099999.0
2007-01-04 03:51:00,119.285,119.32,119.276,119.32,315000002.0
2007-01-04 03:52:00,119.327,119.327,119.306,119.316,256699999.0
2007-01-04 03:53:00,119.303,119.314,119.295,119.295,176700001.0
2007-01-04 03:54:00,119.321,119.342,119.315,119.342,258500003.0
2007-01-04 03:55:00,119.345,119.357,119.345,119.351,398199999.0
2007-01-04 03:56:00,119.353,119.357,119.342,119.353,304999996.0
2007-01-04 03:57:00,119.33,119.35,119.325,119.35,212800001.0
2007-01-04 03:58:00,119.343,119.354,119.323,119.332,237800002.0
2007-01-04 03:59:00,119.357,119.362,119.346,119.346,252099999.0
2007-01-04 04:00:00,119.343,119.356,119.335,119.35,133700000.0
2007-01-04 04:01:00,119.345,119.357,119.339,119.354,186400002.0
2007-01-04 04:02:00,119.333,119.342,119.324,119.339,211299996.0
2007-01-04 04:03:00,119.33,119.33,119.321,119.328,226399999.0
2007-01-04 04:04:00,119.332,119.346,119.325,119.345,301900007.0
2007-01-04 04:05:00,119.337,119.337,119.296,119.3,249700003.0
2007-01-04 04:06:00,119.338,119.34,119.319,119.333,315800006.0
2007-01-04 04:07:00,119.318,119.318,119.281,119.281,297399999.0
2007-01-04 04:08:00,119.322,119.332,119.317,119.332,289300001.0
2007-01-04 04:09:00,119.302,119.326,119.302,119.31,249000005.0
2007-01-04 04:10:00,119.315,119.324,119.303,119.303,146499999.0
2007-01-04 04:11:00,119.323,119.323,119.307,119.316,184499998.0
2007-01-04 04:12:00,119.333,119.333,119.303,119.303,202799996.0
2007-01-04 04:13:00,119.303,119.32,119.293,119.32,191400004.0
2007-01-04 04:14:00,119.32,119.325,119.305,119.312,147000001.0
2007-01-04 04:15:00,119.32,119.32,119.299,119.32,286499998.0
2007-01-04 04:16:00,119.32,119.32,119.298,119.304,172000002.0
2007-01-04 04:17:00,119.315,119.324,119.297,119.309,221800000.0
2007-01-04 04:18:00,119.319,119.323,119.299,119.311,219000000.0
2007-01-04 04:19:00,119.32,119.323,119.308,119.318,143500000.0
2007-01-04 04:20:00,119.325,119.335,119.293,119.293,170599995.0
2007-01-04 04:21:00,119.323,119.323,119.312,119.322,108500002.0
2007-01-04 04:22:00,119.338,119.338,119.315,119.326,310400000.0
2007-01-04 04:23:00,119.333,119.337,119.327,119.327,359400008.0
2007-01-04 04:24:00,119.328,119.341,119.328,119.335,227899999.0
2007-01-04 04:25:00,119.335,119.341,119.324,119.333,144400002.0
2007-01-04 04:26:00,119.333,119.341,119.324,119.341,203100006.0
2007-01-04 04:27:00,119.345,119.353,119.332,119.339,252399998.0
2007-01-04 04:28:00,119.333,119.343,119.319,119.343,159000001.0
2007-01-04 04:29:00,119.343,119.356,119.331,119.347,455900004.0
2007-01-04 04:30:00,119.345,119.356,119.313,119.333,254500007.0
2007-01-04 04:31:00,119.333,119.348,119.324,119.348,179100000.0
2007-01-04 04:32:00,119.347,119.347,119.32,119.32,271900002.0
2007-01-04 04:33:00,119.33,119.347,119.322,119.332,181800002.0
2007-01-04 04:34:00,119.345,119.355,119.342,119.355,205500001.0
2007-01-04 04:35:00,119.345,119.349,119.339,119.349,258399997.0
2007-01-04 04:36:00,119.341,119.348,119.323,119.348,114000000.0
2007-01-04 04:37:00,119.35,119.354,119.34,119.353,186399995.0
2007-01-04 04:38:00,119.362,119.362,119.312,119.338,289799999.0
2007-01-04 04:39:00,119.352,119.356,119.352,119.356,109000003.0
2007-01-04 04:40:00,119.368,119.369,119.33,119.361,238200000.0
2007-01-04 04:41:00,119.341,119.35,119.337,119.344,186599997.0
2007-01-04 04:42:00,119.342,119.363,119.336,119.343,143200000.0
2007-01-04 04:43:00,119.361,119.361,119.339,119.352,287499997.0
2007-01-04 04:44:00,119.358,119.362,119.354,119.36,138100000.0
2007-01-04 04:45:00,119.356,119.359,119.334,119.359,192500000.0
2007-01-04 04:46:00,119.363,119.363,119.357,119.358,270500002.0
2007-01-04 04:47:00,119.361,119.361,119.35,119.358,314299999.0
2007-01-04 04:48:00,119.347,119.366,119.324,119.365,253400000.0
2007-01-04 04:49:00,119.354,119.357,119.339,119.35,347699999.0
2007-01-04 04:50:00,119.352,119.352,119.335,119.341,327399998.0
2007-01-04 04:51:00,119.325,119.348,119.325,119.338,352000006.0
2007-01-04 04:52:00,119.331,119.343,119.313,119.336,263299998.0
2007-01-04 04:53:00,119.353,119.354,119.323,119.323,323100003.0
2007-01-04 04:54:00,119.368,119.368,119.331,119.343,173999999.0
2007-01-04 04:55:00,119.347,119.36,119.347,119.356,125899998.0
2007-01-04 04:56:00,119.357,119.365,119.357,119.36,228800003.0
2007-01-04 04:57:00,119.33,119.354,119.33,119.349,266599998.0
2007-01-04 04:58:00,119.345,119.359,119.316,119.359,254899995.0
2007-01-04 04:59:00,119.362,119.362,119.354,119.358,158499999.0
2007-01-04 05:00:00,119.348,119.361,119.337,119.34,319400001.0
2007-01-04 05:01:00,119.351,119.353,119.332,119.353,211299998.0
2007-01-04 05:02:00,119.358,119.358,119.335,119.348,431300005.0
2007-01-04 05:03:00,119.353,119.363,119.344,119.363,172400001.0
2007-01-04 05:04:00,119.364,119.364,119.344,119.348,256100005.0
2007-01-04 05:05:00,119.344,119.346,119.317,119.346,182199998.0
2007-01-04 05:06:00,119.358,119.364,119.351,119.358,169100001.0
2007-01-04 05:07:00,119.344,119.357,119.337,119.337,148099997.0
2007-01-04 05:08:00,119.331,119.362,119.321,119.36,214800004.0
2007-01-04 05:09:00,119.353,119.356,119.33,119.336,298100004.0
2007-01-04 05:10:00,119.356,119.356,119.323,119.345,332699998.0
2007-01-04 05:11:00,119.343,119.362,119.334,119.357,278599999.0
2007-01-04 05:12:00,119.348,119.354,119.346,119.354,102700002.0
2007-01-04 05:13:00,119.352,119.353,119.345,119.353,148500004.0
2007-01-04 05:14:00,119.35,119.351,119.342,119.351,106699998.0
2007-01-04 05:15:00,119.326,119.357,119.326,119.356,192999998.0
2007-01-04 05:16:00,119.338,119.353,119.313,119.353,395300001.0
2007-01-04 05:17:00,119.345,119.35,119.319,119.35,232600002.0
2007-01-04 05:18:00,119.345,119.345,119.33,119.341,215400004.0
2007-01-04 05:19:00,119.343,119.344,119.327,119.333,306999994.0
2007-01-04 05:20:00,119.335,119.342,119.319,119.334,302500001.0
2007-01-04 05:21:00,119.341,119.358,119.317,119.358,362400003.0
2007-01-04 05:22:00,119.344,119.355,119.304,119.355,207199999.0
2007-01-04 05:23:00,119.356,119.356,119.329,119.344,327200002.0
2007-01-04 05:24:00,119.337,119.347,119.321,119.343,396700001.0
2007-01-04 05:25:00,119.35,119.361,119.35,119.361,176500000.0
2007-01-04 05:26:00,119.343,119.366,119.343,119.36,326099995.0
2007-01-04 05:27:00,119.345,119.363,119.323,119.363,217199996.0
2007-01-04 05:28:00,119.362,119.373,119.356,119.369,114300000.0
2007-01-04 05:29:00,119.368,119.368,119.351,119.365,205400003.0
2007-01-04 05:30:00,119.377,119.377,119.357,119.37,214599995.0
2007-01-04 05:31:00,119.38,119.384,119.372,119.372,277900004.0
2007-01-04 05:32:00,119.369,119.381,119.369,119.373,425300000.0
2007-01-04 05:33:00,119.373,119.377,119.366,119.377,320200001.0
2007-01-04 05:34:00,119.37,119.382,119.363,119.363,419999999.0
2007-01-04 05:35:00,119.368,119.377,119.368,119.37,231299999.0
2007-01-04 05:36:00,119.379,119.379,119.342,119.355,203900001.0
2007-01-04 05:37:00,119.379,119.384,119.377,119.377,150500000.0
2007-01-04 05:38:00,119.363,119.363,119.326,119.351,186099999.0
2007-01-04 05:39:00,119.367,119.379,119.367,119.377,160700001.0
2007-01-04 05:40:00,119.365,119.369,119.351,119.351,250899994.0
2007-01-04 05:41:00,119.368,119.368,119.338,119.362,323999998.0
2007-01-04 05:42:00,119.36,119.36,119.342,119.357,151099996.0
2007-01-04 05:43:00,119.353,119.364,119.347,119.358,349299996.0
2007-01-04 05:44:00,119.337,119.342,119.321,119.321,239500000.0
2007-01-04 05:45:00,119.345,119.349,119.322,119.349,169900001.0
2007-01-04 05:46:00,119.348,119.366,119.344,119.352,280200003.0
2007-01-04 05:47:00,119.353,119.359,119.337,119.35,243300001.0
2007-01-04 05:48:00,119.362,119.368,119.356,119.366,178300001.0
2007-01-04 05:49:00,119.356,119.365,119.339,119.345,251100004.0
2007-01-04 05:50:00,119.368,119.369,119.34,119.359,196300003.0
2007-01-04 05:51:00,119.36,119.365,119.354,119.36,151100000.0
2007-01-04 05:52:00,119.354,119.356,119.341,119.349,146700001.0
2007-01-04 05:53:00,119.356,119.372,119.351,119.356,177799998.0
2007-01-04 05:54:00,119.353,119.365,119.344,119.363,351600003.0
2007-01-04 05:55:00,119.366,119.375,119.362,119.375,330499997.0
2007-01-04 05:56:00,119.361,119.374,119.351,119.374,69999998.0
2007-01-04 05:57:00,119.367,119.367,119.34,119.34,163599996.0
2007-01-04 05:58:00,119.349,119.367,119.324,119.324,367099999.0
2007-01-04 05:59:00,119.351,119.356,119.331,119.356,202100001.0
2007-01-04 06:00:00,119.318,119.345,119.318,119.333,209500001.0
2007-01-04 06:01:00,119.36,119.363,119.353,119.363,93599998.0
2007-01-04 06:02:00,119.373,119.373,119.346,119.348,370600003.0
2007-01-04 06:03:00,119.345,119.355,119.337,119.343,378099993.0
2007-01-04 06:04:00,119.345,119.357,119.344,119.357,192200000.0
2007-01-04 06:05:00,119.368,119.37,119.345,119.352,270300000.0
2007-01-04 06:06:00,119.352,119.356,119.339,119.356,239099998.0
2007-01-04 06:07:00,119.351,119.359,119.336,119.338,268899999.0
2007-01-04 06:08:00,119.357,119.357,119.318,119.325,245199998.0
2007-01-04 06:09:00,119.358,119.358,119.345,119.35,198000004.0
2007-01-04 06:10:00,119.345,119.357,119.343,119.353,333399996.0
2007-01-04 06:11:00,119.342,119.36,119.341,119.36,447499996.0
2007-01-04 06:12:00,119.34,119.363,119.336,119.357,280300000.0
2007-01-04 06:13:00,119.354,119.354,119.324,119.327,148499999.0
2007-01-04 06:14:00,119.362,119.369,119.359,119.362,288300004.0
2007-01-04 06:15:00,119.357,119.362,119.341,119.362,172299996.0
2007-01-04 06:16:00,119.373,119.373,119.363,119.366,202399997.0
2007-01-04 06:17:00,119.37,119.37,119.342,119.342,182299996.0
2007-01-04 06:18:00,119.351,119.351,119.336,119.343,133000002.0
2007-01-04 06:19:00,119.363,119.363,119.355,119.355,149300000.0
2007-01-04 06:20:00,119.355,119.362,119.345,119.362,303700003.0
2007-01-04 06:21:00,119.353,119.353,119.327,119.335,306600003.0
2007-01-04 06:22:00,119.33,119.349,119.325,119.325,152200000.0
2007-01-04 06:23:00,119.353,119.355,119.347,119.355,158900001.0
2007-01-04 06:24:00,119.345,119.352,119.341,119.352,375399996.0
2007-01-04 06:25:00,119.345,119.353,119.325,119.331,457799999.0
2007-01-04 06:26:00,119.334,119.346,119.31,119.31,240800001.0
2007-01-04 06:27:00,119.348,119.353,119.336,119.353,205199995.0
2007-01-04 06:28:00,119.35,119.354,119.327,119.332,122500002.0
2007-01-04 06:29:00,119.335,119.355,119.335,119.355,138700001.0
2007-01-04 06:30:00,119.35,119.356,119.336,119.356,179800003.0
2007-01-04 06:31:00,119.353,119.353,119.32,119.32,163099998.0
2007-01-04 06:32:00,119.368,119.369,119.331,119.348,163700000.0
2007-01-04 06:33:00,119.348,119.357,119.348,119.357,150700000.0
2007-01-04 06:34:00,119.358,119.361,119.347,119.347,252699996.0
2007-01-04 06:35:00,119.346,119.361,119.342,119.35,213599994.0
2007-01-04 06:36:00,119.344,119.347,119.344,119.346,97200001.0
2007-01-04 06:37:00,119.353,119.359,119.318,119.324,188599998.0
2007-01-04 06:38:00,119.342,119.361,119.34,119.349,222200001.0
2007-01-04 06:39:00,119.35,119.354,119.335,119.354,301300000.0
2007-01-04 06:40:00,119.358,119.359,119.34,119.359,116600001.0
2007-01-04 06:41:00,119.358,119.363,119.358,119.36,147099999.0
2007-01-04 06:42:00,119.353,119.353,119.329,119.352,242500004.0
2007-01-04 06:43:00,119.362,119.367,119.355,119.363,326500003.0
2007-01-04 06:44:00,119.361,119.361,119.352,119.352,18600000.0
2007-01-04 06:45:00,119.341,119.358,119.34,119.347,194100000.0
2007-01-04 06:46:00,119.348,119.363,119.33,119.363,275500006.0
2007-01-04 06:47:00,119.347,119.347,119.328,119.331,36500000.0
2007-01-04 06:48:00,119.338,119.338,119.3,119.323,179300003.0
2007-01-04 06:49:00,119.357,119.357,119.336,119.35,280300003.0
2007-01-04 06:50:00,119.354,119.359,119.348,119.357,220899997.0
2007-01-04 06:51:00,119.355,119.36,119.332,119.332,349499991.0
2007-01-04 06:52:00,119.348,119.36,119.315,119.36,325000000.0
2007-01-04 06:53:00,119.348,119.348,119.32,119.324,194000001.0
2007-01-04 06:54:00,119.36,119.36,119.342,119.357,215300002.0
2007-01-04 06:55:00,119.368,119.368,119.349,119.362,398200003.0
2007-01-04 06:56:00,119.361,119.368,119.351,119.363,180200001.0
2007-01-04 06:57:00,119.366,119.378,119.36,119.378,235100000.0
2007-01-04 06:58:00,119.37,119.385,119.354,119.385,304099994.0
2007-01-04 06:59:00,119.383,119.383,119.351,119.371,180999997.0
2007-01-04 07:00:00,119.389,119.39,119.359,119.39,405300002.0
2007-01-04 07:01:00,119.391,119.401,119.39,119.397,222500001.0
2007-01-04 07:02:00,119.398,119.398,119.389,119.389,156499997.0
2007-01-04 07:03:00,119.393,119.393,119.383,119.383,229099999.0
2007-01-04 07:04:00,119.377,119.39,119.361,119.387,361699998.0
2007-01-04 07:05:00,119.387,119.388,119.372,119.381,242199995.0
2007-01-04 07:06:00,119.374,119.389,119.362,119.372,410199991.0
2007-01-04 07:07:00,119.373,119.402,119.371,119.402,209200003.0
2007-01-04 07:08:00,119.378,119.403,119.378,119.398,289400001.0
2007-01-04 07:09:00,119.397,119.399,119.385,119.385,177199997.0
2007-01-04 07:10:00,119.372,119.4,119.372,119.392,215699994.0
2007-01-04 07:11:00,119.389,119.392,119.37,119.37,252100000.0
2007-01-04 07:12:00,119.376,119.392,119.376,119.391,132000002.0
2007-01-04 07:13:00,119.39,119.397,119.37,119.397,253600008.0
2007-01-04 07:14:00,119.384,119.401,119.384,119.396,271600001.0
2007-01-04 07:15:00,119.407,119.41,119.404,119.408,132900001.0
2007-01-04 07:16:00,119.38,119.38,119.373,119.373,40099998.0
2007-01-04 07:17:00,119.36,119.377,119.353,119.377,172600000.0
2007-01-04 07:18:00,119.353,119.382,119.347,119.375,250599998.0
2007-01-04 07:19:00,119.378,119.389,119.377,119.385,244900000.0
2007-01-04 07:20:00,119.373,119.376,119.353,119.353,244000005.0
2007-01-04 07:21:00,119.355,119.382,119.355,119.378,276499997.0
2007-01-04 07:22:00,119.386,119.39,119.377,119.39,108599999.0
2007-01-04 07:23:00,119.386,119.388,119.375,119.375,110800001.0
2007-01-04 07:24:00,119.371,119.374,119.343,119.366,365399996.0
2007-01-04 07:25:00,119.358,119.377,119.351,119.376,187399998.0
2007-01-04 07:26:00,119.361,119.361,119.342,119.35,226599993.0
2007-01-04 07:27:00,119.352,119.357,119.344,119.35,282500006.0
2007-01-04 07:28:00,119.353,119.353,119.323,119.342,153699998.0
2007-01-04 07:29:00,119.342,119.351,119.318,119.34,419100002.0
2007-01-04 07:30:00,119.346,119.364,119.341,119.354,122499999.0
2007-01-04 07:31:00,119.342,119.366,119.333,119.333,302700000.0
2007-01-04 07:32:00,119.35,119.363,119.335,119.36,306100003.0
2007-01-04 07:33:00,119.373,119.373,119.365,119.369,156000004.0
2007-01-04 07:34:00,119.358,119.371,119.352,119.371,190900002.0
2007-01-04 07:35:00,119.338,119.36,119.335,119.357,254400007.0
2007-01-04 07:36:00,119.332,119.359,119.326,119.358,260000005.0
2007-01-04 07:37:00,119.36,119.36,119.341,119.344,217999999.0
2007-01-04 07:38:00,119.356,119.372,119.352,119.372,157499999.0
2007-01-04 07:39:00,119.366,119.373,119.366,119.367,278299996.0
2007-01-04 07:40:00,119.361,119.366,119.346,119.358,129299998.0
2007-01-04 07:41:00,119.362,119.369,119.358,119.367,163500000.0
2007-01-04 07:42:00,119.358,119.368,119.358,119.36,236099996.0
2007-01-04 07:43:00,119.36,119.365,119.336,119.347,360799995.0
2007-01-04 07:44:00,119.357,119.367,119.353,119.361,341300002.0
2007-01-04 07:45:00,119.368,119.369,119.352,119.363,292500003.0
2007-01-04 07:46:00,119.36,119.36,119.348,119.349,161899998.0
2007-01-04 07:47:00,119.346,119.346,119.328,119.337,219399999.0
2007-01-04 07:48:00,119.352,119.363,119.342,119.354,395099997.0
2007-01-04 07:49:00,119.355,119.355,119.336,119.338,183900001.0
2007-01-04 07:50:00,119.328,119.342,119.328,119.34,129999998.0
2007-01-04 07:51:00,119.333,119.349,119.323,119.349,122399998.0
2007-01-04 07:52:00,119.352,119.355,119.338,119.348,311500005.0
2007-01-04 07:53:00,119.357,119.357,119.332,119.342,183600003.0
2007-01-04 07:54:00,119.346,119.357,119.33,119.357,261200000.0
2007-01-04 07:55:00,119.349,119.349,119.332,119.34,236299998.0
2007-01-04 07:56:00,119.348,119.348,119.336,119.336,235400004.0
2007-01-04 07:57:00,119.33,119.345,119.322,119.328,467700000.0
2007-01-04 07:58:00,119.352,119.356,119.347,119.355,349699999.0
2007-01-04 07:59:00,119.357,119.359,119.352,119.357,253599994.0
2007-01-04 08:00:00,119.347,119.347,119.316,119.343,201500001.0
2007-01-04 08:01:00,119.342,119.345,119.308,119.345,257900001.0
2007-01-04 08:02:00,119.358,119.366,119.354,119.366,155699998.0
2007-01-04 08:03:00,119.37,119.375,119.369,119.375,88600001.0
2007-01-04 08:04:00,119.372,119.372,119.356,119.361,159599996.0
2007-01-04 08:05:00,119.369,119.369,119.359,119.359,245599998.0
2007-01-04 08:06:00,119.363,119.374,119.362,119.362,279600003.0
2007-01-04 08:07:00,119.353,119.367,119.353,119.367,231300002.0
2007-01-04 08:08:00,119.365,119.365,119.345,119.355,217500000.0
2007-01-04 08:09:00,119.371,119.371,119.35,119.37,367700001.0
2007-01-04 08:10:00,119.358,119.371,119.334,119.371,306500002.0
2007-01-04 08:11:00,119.373,119.373,119.361,119.362,236200003.0
2007-01-04 08:12:00,119.361,119.377,119.359,119.374,370300004.0
2007-01-04 08:13:00,119.368,119.377,119.368,119.372,98899998.0
2007-01-04 08:14:00,119.342,119.357,119.332,119.346,240199997.0
2007-01-04 08:15:00,119.364,119.365,119.347,119.365,196999996.0
2007-01-04 08:16:00,119.36,119.37,119.328,119.334,252399997.0
2007-01-04 08:17:00,119.367,119.376,119.367,119.368,290099999.0
2007-01-04 08:18:00,119.374,119.383,119.362,119.383,202300004.0
2007-01-04 08:19:00,119.373,119.381,119.363,119.381,156400003.0
2007-01-04 08:20:00,119.378,119.378,119.369,119.378,134899996.0
2007-01-04 08:21:00,119.38,119.387,119.37,119.37,350400003.0
2007-01-04 08:22:00,119.385,119.397,119.374,119.39,193000000.0
2007-01-04 08:23:00,119.385,119.385,119.377,119.385,201100006.0
2007-01-04 08:24:00,119.393,119.393,119.367,119.386,358800000.0
2007-01-04 08:25:00,119.396,119.398,119.386,119.398,329299998.0
2007-01-04 08:26:00,119.395,119.397,119.39,119.397,269799997.0
2007-01-04 08:27:00,119.405,119.409,119.398,119.398,241300004.0
2007-01-04 08:28:00,119.392,119.409,119.392,119.4,175299998.0
2007-01-04 08:29:00,119.404,119.409,119.395,119.403,253200001.0
2007-01-04 08:30:00,119.378,119.404,119.375,119.404,301100003.0
2007-01-04 08:31:00,119.4,119.407,119.385,119.398,339500001.0
2007-01-04 08:32:00,119.408,119.408,119.403,119.403,114600004.0
2007-01-04 08:33:00,119.403,119.403,119.387,119.403,331900002.0
2007-01-04 08:34:00,119.42,119.422,119.41,119.41,203300002.0
2007-01-04 08:35:00,119.408,119.417,119.399,119.416,205800004.0
2007-01-04 08:36:00,119.412,119.419,119.412,119.418,287499998.0
2007-01-04 08:37:00,119.415,119.422,119.399,119.418,351300000.0
2007-01-04 08:38:00,119.416,119.433,119.412,119.425,205700001.0
2007-01-04 08:39:00,119.415,119.415,119.393,119.393,129200000.0
2007-01-04 08:40:00,119.398,119.398,119.369,119.384,282299999.0
2007-01-04 08:41:00,119.403,119.403,119.378,119.385,308200001.0
2007-01-04 08:42:00,119.39,119.4,119.356,119.357,276999997.0
2007-01-04 08:43:00,119.4,119.408,119.4,119.403,240200002.0
2007-01-04 08:44:00,119.403,119.409,119.397,119.407,302600003.0
2007-01-04 08:45:00,119.404,119.405,119.397,119.405,198000002.0
2007-01-04 08:46:00,119.383,119.383,119.351,119.382,94000002.0
2007-01-04 08:47:00,119.396,119.402,119.385,119.398,282400002.0
2007-01-04 08:48:00,119.379,119.399,119.379,119.387,101000000.0
2007-01-04 08:49:00,119.382,119.382,119.364,119.372,276500005.0
2007-01-04 08:50:00,119.375,119.376,119.364,119.375,216100003.0
2007-01-04 08:51:00,119.37,119.381,119.359,119.381,185700003.0
2007-01-04 08:52:00,119.397,119.397,119.355,119.384,243400001.0
2007-01-04 08:53:00,119.38,119.397,119.379,119.381,286500005.0
2007-01-04 08:54:00,119.39,119.39,119.355,119.38,441799997.0
2007-01-04 08:55:00,119.374,119.383,119.374,119.383,297799993.0
2007-01-04 08:56:00,119.39,119.39,119.38,119.38,117400003.0
2007-01-04 08:57:00,119.382,119.392,119.378,119.384,208499996.0
2007-01-04 08:58:00,119.39,119.4,119.387,119.4,177500003.0
2007-01-04 08:59:00,119.402,119.408,119.393,119.407,147400003.0
2007-01-04 09:00:00,119.409,119.417,119.396,119.396,304500003.0
2007-01-04 09:01:00,119.403,119.417,119.392,119.415,372799995.0
2007-01-04 09:02:00,119.41,119.41,119.4,119.4,168999995.0
2007-01-04 09:03:00,119.396,119.396,119.375,119.389,59499998.0
2007-01-04 09:04:00,119.393,119.398,119.383,119.395,113799999.0
2007-01-04 09:05:00,119.403,119.403,119.381,119.388,313300000.0
2007-01-04 09:06:00,119.395,119.405,119.381,119.386,180699998.0
2007-01-04 09:07:00,119.385,119.391,119.377,119.385,200100001.0
2007-01-04 09:08:00,119.385,119.402,119.385,119.4,228700003.0
2007-01-04 09:09:00,119.391,119.399,119.381,119.39,247099999.0
2007-01-04 09:10:00,119.377,119.395,119.377,119.395,280199998.0
2007-01-04 09:11:00,119.348,119.392,119.343,119.392,227600001.0
2007-01-04 09:12:00,119.379,119.379,119.349,119.358,249299998.0
2007-01-04 09:13:00,119.39,119.393,119.381,119.389,284599997.0
2007-01-04 09:14:00,119.393,119.401,119.39,119.395,254299996.0
2007-01-04 09:15:00,119.397,119.397,119.378,119.384,252999997.0
2007-01-04 09:16:00,119.373,119.38,119.373,119.373,141700001.0
2007-01-04 09:17:00,119.38,119.383,119.366,119.383,470200001.0
2007-01-04 09:18:00,119.383,119.385,119.367,119.385,162200000.0
2007-01-04 09:19:00,119.368,119.395,119.367,119.376,363200005.0
2007-01-04 09:20:00,119.358,119.364,119.355,119.355,414399992.0
2007-01-04 09:21:00,119.362,119.362,119.343,119.343,347399995.0
2007-01-04 09:22:00,119.353,119.362,119.353,119.357,258999993.0
2007-01-04 09:23:00,119.35,119.35,119.324,119.335,221100004.0
2007-01-04 09:24:00,119.341,119.341,119.293,119.297,390000004.0
2007-01-04 09:25:00,119.313,119.358,119.313,119.35,127500002.0
2007-01-04 09:26:00,119.354,119.354,119.345,119.352,453499998.0
2007-01-04 09:27:00,119.35,119.35,119.313,119.342,223400008.0
2007-01-04 09:28:00,119.345,119.345,119.326,119.331,153600005.0
2007-01-04 09:29:00,119.332,119.338,119.294,119.306,248500006.0
2007-01-04 09:30:00,119.327,119.341,119.301,119.341,173700001.0
2007-01-04 09:31:00,119.348,119.348,119.328,119.328,148599994.0
2007-01-04 09:32:00,119.326,119.344,119.312,119.344,233899998.0
2007-01-04 09:33:00,119.335,119.335,119.307,119.308,283299999.0
2007-01-04 09:34:00,119.307,119.307,119.297,119.299,162600001.0
2007-01-04 09:35:00,119.305,119.305,119.295,119.303,169000000.0
2007-01-04 09:36:00,119.304,119.309,119.293,119.308,271200000.0
2007-01-04 09:37:00,119.315,119.331,119.307,119.331,180699994.0
2007-01-04 09:38:00,119.329,119.34,119.325,119.336,339499998.0
2007-01-04 09:39:00,119.336,119.353,119.304,119.353,368400003.0
2007-01-04 09:40:00,119.361,119.361,119.328,119.344,407899994.0
2007-01-04 09:41:00,119.346,119.346,119.319,119.325,196999998.0
2007-01-04 09:42:00,119.323,119.323,119.31,119.31,209499998.0
2007-01-04 09:43:00,119.295,119.312,119.26,119.312,198999996.0
2007-01-04 09:44:00,119.32,119.326,119.292,119.292,269299999.0
2007-01-04 09:45:00,119.301,119.301,119.281,119.292,120400004.0
2007-01-04 09:46:00,119.308,119.317,119.276,119.293,215800003.0
2007-01-04 09:47:00,119.308,119.308,119.275,119.282,258799997.0
2007-01-04 09:48:00,119.292,119.305,119.285,119.295,205699996.0
2007-01-04 09:49:00,119.283,119.299,119.283,119.295,312700004.0
2007-01-04 09:50:00,119.292,119.292,119.281,119.287,308500000.0
2007-01-04 09:51:00,119.273,119.273,119.255,119.263,73300001.0
2007-01-04 09:52:00,119.266,119.266,119.252,119.265,241700002.0
2007-01-04 09:53:00,119.282,119.298,119.282,119.292,141700001.0
2007-01-04 09:54:00,119.293,119.304,119.284,119.292,308099993.0
2007-01-04 09:55:00,119.312,119.313,119.312,119.313,69099998.0
2007-01-04 09:56:00,119.315,119.315,119.3,119.312,243300002.0
2007-01-04 09:57:00,119.298,119.321,119.295,119.321,218000004.0
2007-01-04 09:58:00,119.328,119.328,119.298,119.305,314200001.0
2007-01-04 09:59:00,119.304,119.323,119.303,119.323,201499999.0
2007-01-04 10:00:00,119.326,119.326,119.307,119.317,362100001.0
2007-01-04 10:01:00,119.317,119.32,119.314,119.32,52299999.0
2007-01-04 10:02:00,119.331,119.331,119.319,119.319,241499991.0
2007-01-04 10:03:00,119.328,119.328,119.31,119.319,217399997.0
2007-01-04 10:04:00,119.318,119.331,119.3,119.331,169699998.0
2007-01-04 10:05:00,119.357,119.357,119.345,119.346,241099999.0
2007-01-04 10:06:00,119.343,119.351,119.343,119.348,190700002.0
2007-01-04 10:07:00,119.337,119.386,119.337,119.386,157900003.0
2007-01-04 10:08:00,119.385,119.395,119.379,119.38,289199997.0
2007-01-04 10:09:00,119.399,119.399,119.37,119.37,270499995.0
2007-01-04 10:10:00,119.366,119.366,119.319,119.354,341400003.0
2007-01-04 10:11:00,119.37,119.37,119.342,119.353,315399991.0
2007-01-04 10:12:00,119.362,119.383,119.353,119.38,317900007.0
2007-01-04 10:13:00,119.383,119.419,119.375,119.416,347299996.0
2007-01-04 10:14:00,119.405,119.405,119.336,119.362,237200000.0
2007-01-04 10:15:00,119.363,119.363,119.347,119.353,305900002.0
2007-01-04 10:16:00,119.342,119.356,119.327,119.356,367600007.0
2007-01-04 10:17:00,119.35,119.358,119.328,119.358,178600000.0
2007-01-04 10:18:00,119.36,119.365,119.354,119.36,373300000.0
2007-01-04 10:19:00,119.352,119.361,119.344,119.344,253800003.0
2007-01-04 10:20:00,119.346,119.346,119.289,119.333,283500001.0
2007-01-04 10:21:00,119.346,119.35,119.338,119.345,321800007.0
2007-01-04 10:22:00,119.35,119.371,119.347,119.368,350400004.0
2007-01-04 10:23:00,119.369,119.402,119.369,119.402,120399997.0
2007-01-04 10:24:00,119.395,119.395,119.369,119.372,137899998.0
2007-01-04 10:25:00,119.367,119.372,119.355,119.372,134000001.0
2007-01-04 10:26:00,119.37,119.381,119.363,119.373,164700004.0
2007-01-04 10:27:00,119.37,119.373,119.37,119.373,19200000.0
2007-01-04 10:28:00,119.365,119.366,119.348,119.366,250499997.0
2007-01-04 10:29:00,119.37,119.393,119.37,119.389,266600005.0
2007-01-04 10:30:00,119.399,119.417,119.393,119.393,195899996.0
2007-01-04 10:31:00,119.397,119.413,119.395,119.413,192499997.0
2007-01-04 10:32:00,119.415,119.433,119.415,119.433,316799997.0
2007-01-04 10:33:00,119.434,119.443,119.415,119.433,272199998.0
2007-01-04 10:34:00,119.428,119.439,119.428,119.432,117499998.0
2007-01-04 10:35:00,119.42,119.42,119.394,119.404,102399999.0
2007-01-04 10:36:00,119.405,119.43,119.39,119.43,275899998.0
2007-01-04 10:37:00,119.42,119.42,119.364,119.418,312200002.0
2007-01-04 10:38:00,119.432,119.432,119.41,119.417,334600009.0
2007-01-04 10:39:00,119.417,119.439,119.41,119.439,312000005.0
2007-01-04 10:40:00,119.452,119.466,119.452,119.465,196199998.0
2007-01-04 10:41:00,119.455,119.455,119.446,119.447,241899998.0
2007-01-04 10:42:00,119.457,119.457,119.405,119.432,213599998.0
2007-01-04 10:43:00,119.436,119.451,119.423,119.423,152699999.0
2007-01-04 10:44:00,119.412,119.428,119.408,119.415,316500001.0
2007-01-04 10:45:00,119.413,119.437,119.404,119.42,281999995.0
2007-01-04 10:46:00,119.44,119.446,119.431,119.431,128400001.0
2007-01-04 10:47:00,119.428,119.432,119.407,119.432,283000002.0
2007-01-04 10:48:00,119.443,119.484,119.443,119.477,280699999.0
2007-01-04 10:49:00,119.477,119.496,119.477,119.494,235600004.0
2007-01-04 10:50:00,119.483,119.483,119.458,119.461,223099996.0
2007-01-04 10:51:00,119.462,119.464,119.453,119.462,301600003.0
2007-01-04 10:52:00,119.457,119.457,119.41,119.41,235800002.0
2007-01-04 10:53:00,119.41,119.447,119.41,119.447,79600001.0
2007-01-04 10:54:00,119.451,119.471,119.446,119.471,129300002.0
2007-01-04 10:55:00,119.475,119.484,119.464,119.476,244900003.0
2007-01-04 10:56:00,119.479,119.481,119.465,119.478,315399998.0
2007-01-04 10:57:00,119.478,119.481,119.471,119.478,183200004.0
2007-01-04 10:58:00,119.474,119.477,119.468,119.468,168699997.0
2007-01-04 10:59:00,119.471,119.476,119.462,119.462,130400000.0
2007-01-04 11:00:00,119.455,119.455,119.425,119.43,277500001.0
2007-01-04 11:01:00,119.447,119.453,119.439,119.443,194400004.0
2007-01-04 11:02:00,119.443,119.443,119.432,119.436,239100000.0
2007-01-04 11:03:00,119.436,119.443,119.421,119.421,395500003.0
2007-01-04 11:04:00,119.423,119.425,119.414,119.42,338800000.0
2007-01-04 11:05:00,119.418,119.423,119.407,119.407,330600000.0
2007-01-04 11:06:00,119.415,119.42,119.406,119.406,214399993.0
2007-01-04 11:07:00,119.399,119.415,119.399,119.4,229999995.0
2007-01-04 11:08:00,119.395,119.404,119.392,119.404,254100003.0
2007-01-04 11:09:00,119.391,119.407,119.391,119.407,286300002.0
2007-01-04 11:10:00,119.416,119.416,119.404,119.408,315900001.0
2007-01-04 11:11:00,119.407,119.413,119.406,119.413,193900000.0
2007-01-04 11:12:00,119.402,119.413,119.381,119.404,251999998.0
2007-01-04 11:13:00,119.392,119.392,119.375,119.381,138000000.0
2007-01-04 11:14:00,119.388,119.388,119.359,119.362,579600004.0
2007-01-04 11:15:00,119.359,119.37,119.347,119.35,169600002.0
2007-01-04 11:16:00,119.343,119.351,119.336,119.349,380000005.0
2007-01-04 11:17:00,119.344,119.352,119.323,119.323,277299998.0
2007-01-04 11:18:00,119.32,119.341,119.32,119.341,356299997.0
2007-01-04 11:19:00,119.347,119.359,119.341,119.341,281499999.0
2007-01-04 11:20:00,119.355,119.36,119.343,119.357,282399993.0
2007-01-04 11:21:00,119.363,119.379,119.363,119.366,145100003.0
2007-01-04 11:22:00,119.369,119.385,119.363,119.385,254799999.0
2007-01-04 11:23:00,119.388,119.388,119.376,119.384,110199999.0
2007-01-04 11:24:00,119.379,119.386,119.366,119.366,262599998.0
2007-01-04 11:25:00,119.365,119.397,119.365,119.392,233999997.0
2007-01-04 11:26:00,119.395,119.426,119.387,119.387,337600001.0
2007-01-04 11:27:00,119.4,119.404,119.383,119.383,380500004.0
2007-01-04 11:28:00,119.393,119.411,119.38,119.411,288000002.0
2007-01-04 11:29:00,119.398,119.398,119.367,119.367,203800001.0
2007-01-04 11:30:00,119.365,119.371,119.353,119.371,208899994.0
2007-01-04 11:31:00,119.381,119.41,119.381,119.41,127500001.0
2007-01-04 11:32:00,119.418,119.418,119.401,119.412,228400002.0
2007-01-04 11:33:00,119.422,119.446,119.416,119.446,205400000.0
2007-01-04 11:34:00,119.441,119.441,119.407,119.423,186600005.0
2007-01-04 11:35:00,119.418,119.418,119.389,119.389,196300001.0
2007-01-04 11:36:00,119.381,119.387,119.362,119.362,232600001.0
2007-01-04 11:37:00,119.357,119.357,119.338,119.355,210300005.0
2007-01-04 11:38:00,119.36,119.388,119.357,119.388,145299997.0
2007-01-04 11:39:00,119.412,119.424,119.411,119.411,260900000.0
2007-01-04 11:40:00,119.408,119.426,119.4,119.423,329099996.0
2007-01-04 11:41:00,119.424,119.434,119.409,119.41,167999999.0
2007-01-04 11:42:00,119.41,119.43,119.4,119.43,281600008.0
2007-01-04 11:43:00,119.426,119.426,119.401,119.401,320099997.0
2007-01-04 11:44:00,119.403,119.42,119.403,119.415,249900003.0
2007-01-04 11:45:00,119.425,119.425,119.412,119.42,171000000.0
2007-01-04 11:46:00,119.413,119.413,119.363,119.363,206099999.0
2007-01-04 11:47:00,119.356,119.37,119.355,119.37,213500002.0
2007-01-04 11:48:00,119.368,119.368,119.348,119.357,176499999.0
2007-01-04 11:49:00,119.368,119.368,119.357,119.357,228699999.0
2007-01-04 11:50:00,119.369,119.374,119.353,119.357,269800006.0
2007-01-04 11:51:00,119.349,119.354,119.338,119.342,360500002.0
2007-01-04 11:52:00,119.35,119.355,119.346,119.347,263299999.0
2007-01-04 11:53:00,119.342,119.355,119.342,119.352,167700002.0
2007-01-04 11:54:00,119.353,119.353,119.343,119.347,225900007.0
2007-01-04 11:55:00,119.345,119.348,119.336,119.348,328600003.0
2007-01-04 11:56:00,119.351,119.353,119.342,119.342,211300000.0
2007-01-04 11:57:00,119.317,119.345,119.314,119.345,207299998.0
2007-01-04 11:58:00,119.365,119.381,119.355,119.38,266300001.0
2007-01-04 11:59:00,119.37,119.37,119.342,119.36,131800002.0
2007-01-04 12:00:00,119.373,119.392,119.357,119.357,217699995.0
2007-01-04 12:01:00,119.355,119.355,119.331,119.343,143800000.0
2007-01-04 12:02:00,119.33,119.351,119.32,119.351,180799999.0
2007-01-04 12:03:00,119.348,119.348,119.327,119.327,197900002.0
2007-01-04 12:04:00,119.328,119.34,119.328,119.329,166600003.0
2007-01-04 12:05:00,119.335,119.339,119.299,119.33,277400001.0
2007-01-04 12:06:00,119.333,119.343,119.324,119.331,363500000.0
2007-01-04 12:07:00,119.337,119.337,119.323,119.331,142000002.0
2007-01-04 12:08:00,119.337,119.338,119.335,119.338,209800004.0
2007-01-04 12:09:00,119.342,119.352,119.332,119.332,239999997.0
2007-01-04 12:10:00,119.327,119.35,119.322,119.34,302000001.0
2007-01-04 12:11:00,119.362,119.377,119.355,119.362,342300002.0
2007-01-04 12:12:00,119.363,119.393,119.334,119.393,132400000.0
2007-01-04 12:13:00,119.408,119.408,119.402,119.406,78500000.0
2007-01-04 12:14:00,119.404,119.413,119.398,119.399,286399999.0
2007-01-04 12:15:00,119.4,119.4,119.387,119.389,257400002.0
2007-01-04 12:16:00,119.392,119.403,119.357,119.393,304400005.0
2007-01-04 12:17:00,119.398,119.414,119.398,119.41,239400002.0
2007-01-04 12:18:00,119.412,119.412,119.4,119.407,268500000.0
2007-01-04 12:19:00,119.409,119.413,119.403,119.407,228100005.0
2007-01-04 12:20:00,119.404,119.41,119.401,119.404,253199994.0
2007-01-04 12:21:00,119.41,119.412,119.383,119.397,262200005.0
2007-01-04 12:22:00,119.401,119.408,119.397,119.4,242699997.0
2007-01-04 12:23:00,119.402,119.408,119.379,119.394,199600003.0
2007-01-04 12:24:00,119.413,119.418,119.41,119.415,145899999.0
2007-01-04 12:25:00,119.403,119.403,119.367,119.383,244799995.0
2007-01-04 12:26:00,119.378,119.396,119.362,119.396,274200000.0
2007-01-04 12:27:00,119.405,119.407,119.367,119.367,187100005.0
2007-01-04 12:28:00,119.39,119.4,119.377,119.395,360700001.0
2007-01-04 12:29:00,119.397,119.397,119.368,119.368,347000002.0
2007-01-04 12:30:00,119.37,119.398,119.37,119.394,242500004.0
2007-01-04 12:31:00,119.39,119.391,119.384,119.391,209399998.0
2007-01-04 12:32:00,119.397,119.397,119.375,119.375,152199995.0
2007-01-04 12:33:00,119.387,119.387,119.355,119.36,116499999.0
2007-01-04 12:34:00,119.367,119.373,119.366,119.371,196799997.0
2007-01-04 12:35:00,119.377,119.383,119.374,119.383,228599999.0
2007-01-04 12:36:00,119.378,119.378,119.343,119.351,258100001.0
2007-01-04 12:37:00,119.378,119.383,119.372,119.378,154699997.0
2007-01-04 12:38:00,119.372,119.379,119.372,119.372,275600003.0
2007-01-04 12:39:00,119.39,119.395,119.38,119.385,192599999.0
2007-01-04 12:40:00,119.397,119.4,119.38,119.38,263200002.0
2007-01-04 12:41:00,119.383,119.386,119.38,119.38,215100000.0
2007-01-04 12:42:00,119.371,119.371,119.336,119.37,202700004.0
2007-01-04 12:43:00,119.388,119.388,119.367,119.367,128000000.0
2007-01-04 12:44:00,119.378,119.383,119.365,119.371,385600001.0
2007-01-04 12:45:00,119.363,119.39,119.352,119.39,318799997.0
2007-01-04 12:46:00,119.392,119.392,119.376,119.38,251200000.0
2007-01-04 12:47:00,119.385,119.385,119.375,119.38,449699993.0
2007-01-04 12:48:00,119.375,119.385,119.374,119.384,380500000.0
2007-01-04 12:49:00,119.384,119.384,119.369,119.37,245699994.0
2007-01-04 12:50:00,119.367,119.388,119.367,119.367,141499997.0
2007-01-04 12:51:00,119.377,119.383,119.376,119.382,253900003.0
2007-01-04 12:52:00,119.392,119.416,119.392,119.405,195900004.0
2007-01-04 12:53:00,119.415,119.415,119.38,119.384,161799994.0
2007-01-04 12:54:00,119.393,119.402,119.393,119.402,49500000.0
2007-01-04 12:55:00,119.413,119.431,119.413,119.431,208000000.0
2007-01-04 12:56:00,119.422,119.431,119.41,119.41,152099996.0
2007-01-04 12:57:00,119.411,119.426,119.405,119.409,150000001.0
2007-01-04 12:58:00,119.402,119.419,119.4,119.405,334900001.0
2007-01-04 12:59:00,119.405,119.405,119.384,119.402,298500009.0
2007-01-04 13:00:00,119.4,119.4,119.386,119.393,184000004.0
2007-01-04 13:01:00,119.39,119.395,119.344,119.384,253299999.0
2007-01-04 13:02:00,119.403,119.403,119.394,119.398,255000002.0
2007-01-04 13:03:00,119.402,119.402,119.393,119.399,164699998.0
2007-01-04 13:04:00,119.395,119.399,119.387,119.39,347599994.0
2007-01-04 13:05:00,119.385,119.386,119.369,119.377,295500001.0
2007-01-04 13:06:00,119.378,119.389,119.377,119.385,288199996.0
2007-01-04 13:07:00,119.383,119.387,119.372,119.385,339300000.0
2007-01-04 13:08:00,119.387,119.404,119.387,119.398,102399998.0
2007-01-04 13:09:00,119.393,119.393,119.379,119.385,201000000.0
2007-01-04 13:10:00,119.398,119.398,119.37,119.394,269500000.0
2007-01-04 13:11:00,119.39,119.407,119.376,119.406,152199999.0
2007-01-04 13:12:00,119.395,119.395,119.371,119.387,257000002.0
2007-01-04 13:13:00,119.395,119.395,119.385,119.385,131499998.0
2007-01-04 13:14:00,119.387,119.393,119.381,119.381,212999995.0
2007-01-04 13:15:00,119.385,119.394,119.37,119.389,178799999.0
2007-01-04 13:16:00,119.383,119.385,119.374,119.374,234800003.0
2007-01-04 13:17:00,119.365,119.382,119.361,119.366,189599995.0
2007-01-04 13:18:00,119.38,119.38,119.35,119.369,130300000.0
2007-01-04 13:19:00,119.366,119.366,119.333,119.333,238399996.0
2007-01-04 13:20:00,119.333,119.333,119.311,119.327,210499999.0
2007-01-04 13:21:00,119.339,119.339,119.32,119.327,144899999.0
2007-01-04 13:22:00,119.322,119.33,119.317,119.32,201599998.0
2007-01-04 13:23:00,119.317,119.318,119.304,119.318,304699994.0
2007-01-04 13:24:00,119.318,119.318,119.306,119.309,200099994.0
2007-01-04 13:25:00,119.303,119.303,119.281,119.292,171600001.0
2007-01-04 13:26:00,119.278,119.278,119.253,119.254,165699997.0
2007-01-04 13:27:00,119.276,119.289,119.276,119.284,315500005.0
2007-01-04 13:28:00,119.29,119.29,119.278,119.286,202100002.0
2007-01-04 13:29:00,119.284,119.284,119.275,119.277,309500003.0
2007-01-04 13:30:00,119.27,119.286,119.265,119.27,289799995.0
2007-01-04 13:31:00,119.266,119.266,119.255,119.258,168799998.0
2007-01-04 13:32:00,119.276,119.32,119.276,119.315,308799993.0
2007-01-04 13:33:00,119.312,119.345,119.309,119.345,272899995.0
2007-01-04 13:34:00,119.338,119.344,119.329,119.33,269700001.0
2007-01-04 13:35:00,119.323,119.327,119.32,119.327,273899994.0
2007-01-04 13:36:00,119.327,119.351,119.327,119.351,250100001.0
2007-01-04 13:37:00,119.345,119.365,119.322,119.362,210399994.0
2007-01-04 13:38:00,119.357,119.371,119.347,119.347,251700006.0
2007-01-04 13:39:00,119.343,119.343,119.317,119.331,102200000.0
2007-01-04 13:40:00,119.343,119.343,119.334,119.336,300400002.0
2007-01-04 13:41:00,119.33,119.334,119.32,119.322,257899999.0
2007-01-04 13:42:00,119.322,119.333,119.32,119.323,353800002.0
2007-01-04 13:43:00,119.3,119.335,119.295,119.335,356299998.0
2007-01-04 13:44:00,119.344,119.344,119.335,119.343,395799999.0
2007-01-04 13:45:00,119.333,119.333,119.31,119.325,233700002.0
2007-01-04 13:46:00,119.331,119.341,119.328,119.328,442600004.0
2007-01-04 13:47:00,119.335,119.338,119.325,119.329,226799998.0
2007-01-04 13:48:00,119.329,119.339,119.323,119.334,259500001.0
2007-01-04 13:49:00,119.326,119.326,119.307,119.318,321400005.0
2007-01-04 13:50:00,119.328,119.329,119.301,119.311,323299999.0
2007-01-04 13:51:00,119.313,119.317,119.283,119.283,162000000.0
2007-01-04 13:52:00,119.311,119.311,119.292,119.298,197700003.0
2007-01-04 13:53:00,119.29,119.29,119.282,119.282,133399998.0
2007-01-04 13:54:00,119.3,119.306,119.296,119.305,301800002.0
2007-01-04 13:55:00,119.304,119.304,119.297,119.3,231099999.0
2007-01-04 13:56:00,119.291,119.306,119.283,119.3,312600001.0
2007-01-04 13:57:00,119.303,119.307,119.286,119.29,269599998.0
2007-01-04 13:58:00,119.288,119.312,119.282,119.305,242899993.0
2007-01-04 13:59:00,119.305,119.308,119.293,119.301,270499999.0
2007-01-04 14:00:00,119.309,119.312,119.304,119.308,298499997.0
2007-01-04 14:01:00,119.302,119.307,119.287,119.293,239400000.0
2007-01-04 14:02:00,119.293,119.303,119.278,119.293,114000004.0
2007-01-04 14:03:00,119.292,119.302,119.282,119.282,225600002.0
2007-01-04 14:04:00,119.291,119.298,119.282,119.283,323400001.0
2007-01-04 14:05:00,119.278,119.281,119.271,119.272,151599998.0
2007-01-04 14:06:00,119.27,119.272,119.264,119.269,284700003.0
2007-01-04 14:07:00,119.267,119.27,119.251,119.251,150299998.0
2007-01-04 14:08:00,119.26,119.272,119.25,119.254,190599997.0
2007-01-04 14:09:00,119.243,119.245,119.227,119.23,280900004.0
2007-01-04 14:10:00,119.248,119.268,119.24,119.258,209899998.0
2007-01-04 14:11:00,119.245,119.245,119.236,119.24,266299995.0
2007-01-04 14:12:00,119.228,119.256,119.228,119.247,67899998.0
2007-01-04 14:13:00,119.251,119.265,119.241,119.241,242799998.0
2007-01-04 14:14:00,119.24,119.241,119.225,119.225,404799994.0
2007-01-04 14:15:00,119.223,119.236,119.213,119.213,287399999.0
2007-01-04 14:16:00,119.209,119.229,119.209,119.229,146399999.0
2007-01-04 14:17:00,119.227,119.236,119.225,119.234,401399995.0
2007-01-04 14:18:00,119.215,119.229,119.206,119.206,226000000.0
2007-01-04 14:19:00,119.208,119.209,119.177,119.177,28100000.0
2007-01-04 14:20:00,119.168,119.177,119.168,119.177,275000004.0
2007-01-04 14:21:00,119.185,119.209,119.185,119.205,238800003.0
2007-01-04 14:22:00,119.199,119.199,119.167,119.167,168000003.0
2007-01-04 14:23:00,119.169,119.188,119.169,119.175,256099997.0
2007-01-04 14:24:00,119.185,119.199,119.172,119.192,449199998.0
2007-01-04 14:25:00,119.186,119.187,119.162,119.162,150499999.0
2007-01-04 14:26:00,119.163,119.169,119.148,119.15,259600004.0
2007-01-04 14:27:00,119.155,119.169,119.152,119.168,228499999.0
2007-01-04 14:28:00,119.171,119.171,119.157,119.157,446800000.0
2007-01-04 14:29:00,119.152,119.153,119.144,119.153,208000001.0
2007-01-04 14:30:00,119.136,119.152,119.117,119.122,256000002.0
2007-01-04 14:31:00,119.116,119.118,119.107,119.107,324700005.0
2007-01-04 14:32:00,119.109,119.125,119.109,119.123,109200001.0
2007-01-04 14:33:00,119.113,119.151,119.106,119.145,321700002.0
2007-01-04 14:34:00,119.14,119.148,119.135,119.144,163400003.0
2007-01-04 14:35:00,119.141,119.154,119.141,119.15,247000001.0
2007-01-04 14:36:00,119.149,119.154,119.147,119.153,203100003.0
2007-01-04 14:37:00,119.151,119.151,119.13,119.13,157099999.0
2007-01-04 14:38:00,119.099,119.099,119.06,119.066,140800000.0
2007-01-04 14:39:00,119.065,119.066,119.056,119.06,134399997.0
2007-01-04 14:40:00,119.069,119.078,119.065,119.068,272999999.0
2007-01-04 14:41:00,119.073,119.082,119.065,119.078,322300003.0
2007-01-04 14:42:00,119.059,119.073,119.052,119.073,251400000.0
2007-01-04 14:43:00,119.06,119.08,119.051,119.076,307600001.0
2007-01-04 14:44:00,119.088,119.09,119.049,119.049,145000000.0
2007-01-04 14:45:00,119.077,119.088,119.068,119.07,295599996.0
2007-01-04 14:46:00,119.076,119.08,119.065,119.065,85599998.0
2007-01-04 14:47:00,119.059,119.078,119.059,119.074,228100000.0
2007-01-04 14:48:00,119.079,119.09,119.07,119.09,166500004.0
2007-01-04 14:49:00,119.1,119.12,119.1,119.12,133899997.0
2007-01-04 14:50:00,119.119,119.129,119.11,119.12,243400003.0
2007-01-04 14:51:00,119.124,119.124,119.111,119.115,196100000.0
2007-01-04 14:52:00,119.117,119.127,119.111,119.127,242400005.0
2007-01-04 14:53:00,119.125,119.125,119.114,119.119,330799998.0
2007-01-04 14:54:00,119.121,119.137,119.116,119.137,99900002.0
2007-01-04 14:55:00,119.14,119.14,119.124,119.137,222599996.0
2007-01-04 14:56:00,119.135,119.135,119.109,119.113,168600000.0
2007-01-04 14:57:00,119.142,119.15,119.128,119.129,135800001.0
2007-01-04 14:58:00,119.117,119.118,119.11,119.11,268899999.0
2007-01-04 14:59:00,119.1,119.1,119.085,119.085,30899999.0
2007-01-04 15:00:00,119.078,119.086,119.066,119.066,59700001.0
2007-01-04 15:01:00,119.063,119.067,119.057,119.062,197699995.0
2007-01-04 15:02:00,119.064,119.076,119.053,119.058,246200000.0
2007-01-04 15:03:00,119.053,119.074,119.053,119.069,234999999.0
2007-01-04 15:04:00,119.065,119.065,119.047,119.058,309799999.0
2007-01-04 15:05:00,119.078,119.094,119.07,119.089,112900000.0
2007-01-04 15:06:00,119.102,119.115,119.101,119.101,177199999.0
2007-01-04 15:07:00,119.086,119.103,119.081,119.095,218999998.0
2007-01-04 15:08:00,119.09,119.092,119.084,119.087,255899995.0
2007-01-04 15:09:00,119.09,119.095,119.071,119.08,236099999.0
2007-01-04 15:10:00,119.087,119.087,119.063,119.076,525100008.0
2007-01-04 15:11:00,119.081,119.081,119.067,119.071,256699997.0
2007-01-04 15:12:00,119.084,119.089,119.083,119.083,197700001.0
2007-01-04 15:13:00,119.088,119.088,119.077,119.079,154299996.0
2007-01-04 15:14:00,119.078,119.101,119.078,119.101,131200002.0
2007-01-04 15:15:00,119.1,119.105,119.091,119.091,71500001.0
2007-01-04 15:16:00,119.097,119.101,119.097,119.101,72500000.0
2007-01-04 15:17:00,119.093,119.118,119.093,119.117,371999997.0
2007-01-04 15:18:00,119.112,119.118,119.101,119.113,130000001.0
2007-01-04 15:19:00,119.106,119.106,119.06,119.084,230700005.0
2007-01-04 15:20:00,119.119,119.131,119.106,119.131,250399996.0
2007-01-04 15:21:00,119.135,119.146,119.126,119.142,228700001.0
2007-01-04 15:22:00,119.146,119.169,119.146,119.161,135600002.0
2007-01-04 15:23:00,119.159,119.17,119.158,119.159,203999999.0
2007-01-04 15:24:00,119.164,119.179,119.164,119.17,191499998.0
2007-01-04 15:25:00,119.16,119.168,119.147,119.168,199699998.0
2007-01-04 15:26:00,119.179,119.211,119.179,119.195,207999997.0
2007-01-04 15:27:00,119.192,119.192,119.174,119.178,195399999.0
2007-01-04 15:28:00,119.165,119.18,119.165,119.18,90900003.0
2007-01-04 15:29:00,119.177,119.21,119.175,119.21,142100000.0
2007-01-04 15:30:00,119.224,119.225,119.173,119.202,242999999.0
2007-01-04 15:31:00,119.22,119.228,119.185,119.2,267600007.0
2007-01-04 15:32:00,119.189,119.189,119.148,119.16,164200001.0
2007-01-04 15:33:00,119.168,119.172,119.133,119.134,124999999.0
2007-01-04 15:34:00,119.132,119.134,119.094,119.094,133700001.0
2007-01-04 15:35:00,119.092,119.124,119.091,119.124,89899998.0
2007-01-04 15:36:00,119.133,119.144,119.125,119.144,106700000.0
2007-01-04 15:37:00,119.15,119.174,119.15,119.167,248700000.0
2007-01-04 15:38:00,119.172,119.173,119.152,119.155,273499996.0
2007-01-04 15:39:00,119.137,119.172,119.137,119.162,301500001.0
2007-01-04 15:40:00,119.166,119.169,119.142,119.153,338899993.0
2007-01-04 15:41:00,119.152,119.156,119.14,119.156,138000002.0
2007-01-04 15:42:00,119.16,119.179,119.16,119.169,470399994.0
2007-01-04 15:43:00,119.175,119.192,119.173,119.192,307199998.0
2007-01-04 15:44:00,119.18,119.183,119.171,119.171,414399993.0
2007-01-04 15:45:00,119.177,119.19,119.171,119.19,130400002.0
2007-01-04 15:46:00,119.187,119.188,119.166,119.178,244499996.0
2007-01-04 15:47:00,119.183,119.195,119.182,119.183,247300004.0
2007-01-04 15:48:00,119.188,119.188,119.149,119.152,319200006.0
2007-01-04 15:49:00,119.149,119.158,119.149,119.158,206300003.0
2007-01-04 15:50:00,119.163,119.167,119.153,119.166,248400002.0
2007-01-04 15:51:00,119.204,119.225,119.204,119.225,221000000.0
2007-01-04 15:52:00,119.221,119.221,119.197,119.199,89199999.0
2007-01-04 15:53:00,119.184,119.184,119.158,119.158,184600005.0
2007-01-04 15:54:00,119.145,119.145,119.121,119.14,284799998.0
2007-01-04 15:55:00,119.137,119.148,119.125,119.137,296599998.0
2007-01-04 15:56:00,119.12,119.12,119.104,119.118,270000002.0
2007-01-04 15:57:00,119.102,119.105,119.092,119.105,102899998.0
2007-01-04 15:58:00,119.105,119.12,119.105,119.117,269000005.0
2007-01-04 15:59:00,119.122,119.129,119.119,119.128,473400005.0
2007-01-04 16:00:00,119.131,119.132,119.124,119.131,99900000.0
2007-01-04 16:01:00,119.142,119.153,119.142,119.149,121699999.0
2007-01-04 16:02:00,119.142,119.148,119.137,119.142,105899997.0
2007-01-04 16:03:00,119.12,119.147,119.116,119.146,137500003.0
2007-01-04 16:04:00,119.139,119.146,119.117,119.14,332900002.0
2007-01-04 16:05:00,119.157,119.173,119.152,119.16,390500002.0
2007-01-04 16:06:00,119.18,119.182,119.163,119.178,214399999.0
2007-01-04 16:07:00,119.178,119.178,119.172,119.172,16500000.0
2007-01-04 16:08:00,119.17,119.17,119.167,119.167,289700001.0
2007-01-04 16:09:00,119.171,119.174,119.167,119.173,200200002.0
2007-01-04 16:10:00,119.176,119.176,119.131,119.144,282500006.0
2007-01-04 16:11:00,119.159,119.17,119.156,119.17,107600002.0
2007-01-04 16:12:00,119.177,119.179,119.168,119.168,393700000.0
2007-01-04 16:13:00,119.187,119.211,119.187,119.204,194500000.0
2007-01-04 16:14:00,119.22,119.243,119.22,119.228,254800000.0
2007-01-04 16:15:00,119.237,119.237,119.211,119.216,241700003.0
2007-01-04 16:16:00,119.218,119.253,119.218,119.237,296300004.0
2007-01-04 16:17:00,119.231,119.236,119.226,119.226,181299998.0
2007-01-04 16:18:00,119.229,119.241,119.226,119.241,193999997.0
2007-01-04 16:19:00,119.235,119.249,119.23,119.23,379700004.0
2007-01-04 16:20:00,119.232,119.232,119.22,119.22,173499997.0
2007-01-04 16:21:00,119.23,119.235,119.214,119.229,223199994.0
2007-01-04 16:22:00,119.231,119.231,119.209,119.209,305399998.0
2007-01-04 16:23:00,119.202,119.205,119.194,119.205,140600000.0
2007-01-04 16:24:00,119.192,119.197,119.186,119.189,183799996.0
2007-01-04 16:25:00,119.2,119.206,119.189,119.206,202999999.0
2007-01-04 16:26:00,119.203,119.212,119.196,119.208,211999998.0
2007-01-04 16:27:00,119.207,119.21,119.196,119.2,189799999.0
2007-01-04 16:28:00,119.198,119.205,119.194,119.197,151499998.0
2007-01-04 16:29:00,119.226,119.236,119.226,119.236,41499999.0
2007-01-04 16:30:00,119.258,119.264,119.244,119.249,273899997.0
2007-01-04 16:31:00,119.247,119.26,119.233,119.258,205500005.0
2007-01-04 16:32:00,119.249,119.317,119.249,119.316,360299992.0
2007-01-04 16:33:00,119.31,119.311,119.279,119.279,79799999.0
2007-01-04 16:34:00,119.307,119.319,119.307,119.317,225700000.0
2007-01-04 16:35:00,119.32,119.354,119.316,119.349,272700000.0
2007-01-04 16:36:00,119.358,119.366,119.351,119.359,238299994.0
2007-01-04 16:37:00,119.356,119.357,119.335,119.335,158900003.0
2007-01-04 16:38:00,119.332,119.332,119.324,119.33,93699999.0
2007-01-04 16:39:00,119.338,119.339,119.302,119.326,272300002.0
2007-01-04 16:40:00,119.327,119.335,119.321,119.335,224400003.0
2007-01-04 16:41:00,119.347,119.367,119.329,119.367,238499997.0
2007-01-04 16:42:00,119.374,119.374,119.345,119.35,115900002.0
2007-01-04 16:43:00,119.358,119.362,119.353,119.353,225700002.0
2007-01-04 16:44:00,119.348,119.361,119.335,119.335,168200006.0
2007-01-04 16:45:00,119.344,119.359,119.339,119.344,284999996.0
2007-01-04 16:46:00,119.33,119.33,119.305,119.31,157000003.0
2007-01-04 16:47:00,119.314,119.339,119.3,119.339,303599998.0
2007-01-04 16:48:00,119.345,119.349,119.317,119.333,376000004.0
2007-01-04 16:49:00,119.343,119.349,119.312,119.319,172999998.0
2007-01-04 16:50:00,119.342,119.373,119.342,119.361,77799999.0
2007-01-04 16:51:00,119.362,119.369,119.355,119.362,362800002.0
2007-01-04 16:52:00,119.362,119.362,119.35,119.35,105200000.0
2007-01-04 16:53:00,119.351,119.351,119.327,119.339,169500001.0
2007-01-04 16:54:00,119.34,119.343,119.318,119.331,188100003.0
2007-01-04 16:55:00,119.333,119.347,119.33,119.337,179400001.0
2007-01-04 16:56:00,119.318,119.335,119.295,119.328,299200005.0
2007-01-04 16:57:00,119.337,119.337,119.329,119.333,115400002.0
2007-01-04 16:58:00,119.319,119.321,119.293,119.312,383100007.0
2007-01-04 16:59:00,119.317,119.328,119.309,119.319,105500000.0
2007-01-04 17:00:00,119.32,119.325,119.289,119.312,274700000.0
2007-01-04 17:01:00,119.305,119.305,119.246,119.25,360200000.0
2007-01-04 17:02:00,119.255,119.275,119.255,119.269,78500000.0
2007-01-04 17:03:00,119.265,119.273,119.262,119.262,278800000.0
2007-01-04 17:04:00,119.272,119.276,119.267,119.268,159099997.0
2007-01-04 17:05:00,119.266,119.274,119.261,119.269,182399999.0
2007-01-04 17:06:00,119.287,119.319,119.287,119.319,111799999.0
2007-01-04 17:07:00,119.306,119.308,119.284,119.291,248500000.0
2007-01-04 17:08:00,119.26,119.26,119.205,119.205,176300000.0
2007-01-04 17:09:00,119.2,119.215,119.189,119.203,175800000.0
2007-01-04 17:10:00,119.2,119.2,119.156,119.169,363499996.0
2007-01-04 17:11:00,119.172,119.178,119.161,119.161,159900003.0
2007-01-04 17:12:00,119.149,119.182,119.149,119.171,226099999.0
2007-01-04 17:13:00,119.18,119.185,119.165,119.175,410299995.0
2007-01-04 17:14:00,119.177,119.189,119.177,119.189,226900003.0
2007-01-04 17:15:00,119.19,119.208,119.186,119.208,108600000.0
2007-01-04 17:16:00,119.208,119.219,119.205,119.216,190099999.0
2007-01-04 17:17:00,119.217,119.233,119.217,119.233,332499998.0
2007-01-04 17:18:00,119.239,119.251,119.227,119.242,232799999.0
2007-01-04 17:19:00,119.252,119.307,119.252,119.305,257099995.0
2007-01-04 17:20:00,119.332,119.332,119.298,119.299,329400002.0
2007-01-04 17:21:00,119.302,119.305,119.3,119.3,351900006.0
2007-01-04 17:22:00,119.294,119.294,119.276,119.29,65500002.0
2007-01-04 17:23:00,119.296,119.321,119.296,119.313,342299995.0
2007-01-04 17:24:00,119.324,119.326,119.289,119.289,287300000.0
2007-01-04 17:25:00,119.276,119.288,119.264,119.288,104099999.0
2007-01-04 17:26:00,119.281,119.29,119.269,119.29,332300003.0
2007-01-04 17:27:00,119.288,119.288,119.261,119.261,108499998.0
2007-01-04 17:28:00,119.271,119.289,119.271,119.28,163200002.0
2007-01-04 17:29:00,119.265,119.27,119.249,119.249,285299998.0
2007-01-04 17:30:00,119.252,119.253,119.252,119.253,90000003.0
2007-01-04 17:31:00,119.259,119.278,119.259,119.267,257600004.0
2007-01-04 17:32:00,119.26,119.269,119.25,119.268,312200002.0
2007-01-04 17:33:00,119.272,119.3,119.272,119.3,179999998.0
2007-01-04 17:34:00,119.293,119.293,119.275,119.283,304499999.0
2007-01-04 17:35:00,119.281,119.281,119.266,119.267,144399998.0
2007-01-04 17:36:00,119.254,119.278,119.247,119.252,134200000.0
2007-01-04 17:37:00,119.26,119.268,119.252,119.252,258899997.0
2007-01-04 17:38:00,119.249,119.261,119.243,119.261,315300006.0
2007-01-04 17:39:00,119.253,119.253,119.252,119.252,79100003.0
2007-01-04 17:40:00,119.242,119.242,119.232,119.232,152200004.0
2007-01-04 17:41:00,119.21,119.223,119.193,119.193,216100003.0
2007-01-04 17:42:00,119.184,119.184,119.15,119.163,188999997.0
2007-01-04 17:43:00,119.165,119.184,119.165,119.18,223699996.0
2007-01-04 17:44:00,119.193,119.193,119.175,119.176,103300000.0
2007-01-04 17:45:00,119.187,119.2,119.144,119.144,220099999.0
2007-01-04 17:46:00,119.17,119.185,119.158,119.185,281199997.0
2007-01-04 17:47:00,119.169,119.169,119.151,119.162,273800000.0
2007-01-04 17:48:00,119.159,119.191,119.159,119.186,298799994.0
2007-01-04 17:49:00,119.18,119.194,119.173,119.19,378699996.0
2007-01-04 17:50:00,119.186,119.208,119.186,119.202,366100000.0
2007-01-04 17:51:00,119.194,119.206,119.188,119.188,177600000.0
2007-01-04 17:52:00,119.179,119.181,119.146,119.146,316900004.0
2007-01-04 17:53:00,119.181,119.183,119.167,119.182,209299998.0
2007-01-04 17:54:00,119.181,119.181,119.164,119.174,59800000.0
2007-01-04 17:55:00,119.165,119.176,119.16,119.176,195399998.0
2007-01-04 17:56:00,119.188,119.194,119.146,119.182,253299996.0
2007-01-04 17:57:00,119.18,119.188,119.179,119.187,277000003.0
2007-01-04 17:58:00,119.193,119.203,119.19,119.19,205400000.0
2007-01-04 17:59:00,119.197,119.221,119.195,119.221,122799999.0
2007-01-04 18:00:00,119.22,119.23,119.2,119.212,196500004.0
2007-01-04 18:01:00,119.25,119.26,119.24,119.25,1859199992.0
2007-01-04 18:02:00,119.26,119.27,119.26,119.27,1859199992.0
2007-01-04 18:04:00,119.26,119.26,119.26,119.26,1859199992.0
2007-01-04 18:05:00,119.27,119.27,119.26,119.27,1859199992.0
2007-01-04 18:06:00,119.28,119.28,119.27,119.28,1859199992.0
2007-01-04 18:07:00,119.27,119.28,119.27,119.28,1859199992.0
2007-01-04 18:08:00,119.29,119.3,119.28,119.29,1859199992.0
2007-01-04 18:09:00,119.28,119.28,119.28,119.28,1859199992.0
2007-01-04 18:10:00,119.29,119.29,119.28,119.29,1859199992.0
2007-01-04 18:11:00,119.28,119.29,119.28,119.28,1859199992.0
2007-01-04 18:12:00,119.266,119.326,119.264,119.308,1859199992.0
2007-01-04 18:13:00,119.27,119.27,119.27,119.27,1807599993.0
2007-01-04 18:14:00,119.26,119.26,119.25,119.26,1807599993.0
2007-01-04 18:15:00,119.27,119.27,119.27,119.27,1807599993.0
2007-01-04 18:16:00,119.26,119.27,119.26,119.27,1807599993.0
2007-01-04 18:17:00,119.236,119.253,119.221,119.253,1807599993.0
2007-01-04 18:18:00,119.29,119.29,119.28,119.28,1688699986.0
2007-01-04 18:19:00,119.29,119.3,119.28,119.29,1688699986.0
2007-01-04 18:20:00,119.3,119.3,119.28,119.29,1688699986.0
2007-01-04 18:21:00,119.28,119.28,119.27,119.28,1688699986.0
2007-01-04 18:22:00,119.27,119.28,119.26,119.27,1688699986.0
2007-01-04 18:23:00,119.28,119.29,119.27,119.29,1688699986.0
2007-01-04 18:24:00,119.3,119.3,119.3,119.3,1688699986.0
2007-01-04 18:25:00,119.29,119.3,119.29,119.29,1688699986.0
2007-01-04 18:26:00,119.28,119.3,119.28,119.3,1688699986.0
2007-01-04 18:27:00,119.257,119.297,119.243,119.294,1688699986.0
2007-01-04 18:28:00,119.29,119.29,119.29,119.29,1870899997.0
2007-01-04 18:29:00,119.28,119.29,119.28,119.29,1870899997.0
2007-01-04 18:30:00,119.266,119.266,119.241,119.253,1870899997.0
2007-01-04 18:32:00,119.29,119.29,119.29,119.29,1763900006.0
2007-01-04 18:33:00,119.28,119.29,119.28,119.29,1763900006.0
2007-01-04 18:34:00,119.28,119.29,119.27,119.27,1763900006.0
2007-01-04 18:35:00,119.28,119.28,119.27,119.27,1763900006.0
2007-01-04 18:36:00,119.282,119.301,119.277,119.293,1763900006.0
2007-01-04 18:37:00,119.287,119.297,119.264,119.277,1670400020.0
2007-01-04 18:38:00,119.268,119.268,119.247,119.259,1245200000.0
2007-01-04 18:39:00,119.26,119.26,119.242,119.243,662599997.0
2007-01-04 18:40:00,119.239,119.251,119.239,119.242,1526600018.0
2007-01-04 18:41:00,119.244,119.251,119.239,119.243,1675300020.0
2007-01-04 18:42:00,119.238,119.245,119.232,119.245,1880399999.0
2007-01-04 18:43:00,119.246,119.253,119.228,119.25,1098200002.0
2007-01-04 18:44:00,119.25,119.258,119.232,119.246,642300001.0
2007-01-04 18:45:00,119.245,119.249,119.234,119.246,1740999997.0
2007-01-04 18:46:00,119.251,119.283,119.251,119.277,1460800001.0
2007-01-04 18:47:00,119.282,119.297,119.277,119.294,606899990.0
2007-01-04 18:48:00,119.295,119.301,119.292,119.3,905500001.0
2007-01-04 18:49:00,119.292,119.292,119.257,119.264,1662799990.0
2007-01-04 18:50:00,119.262,119.271,119.245,119.255,1941099987.0
2007-01-04 18:51:00,119.259,119.27,119.252,119.27,1703600009.0
2007-01-04 18:52:00,119.281,119.288,119.266,119.273,1701099995.0
2007-01-04 18:53:00,119.267,119.28,119.245,119.27,1598300012.0
2007-01-04 18:54:00,119.267,119.271,119.248,119.256,1827900015.0
2007-01-04 18:55:00,119.25,119.275,119.23,119.267,1855400012.0
2007-01-04 18:56:00,119.257,119.262,119.255,119.26,246799995.0
2007-01-04 18:57:00,119.259,119.266,119.238,119.263,1167799999.0
2007-01-04 18:58:00,119.264,119.273,119.254,119.269,1356800005.0
2007-01-04 18:59:00,119.265,119.281,119.264,119.273,1421899996.0
2007-01-04 19:00:00,119.277,119.277,119.258,119.264,750499994.0
2007-01-04 19:01:00,119.265,119.265,119.247,119.262,832400001.0
2007-01-04 19:02:00,119.263,119.271,119.251,119.267,759599992.0
2007-01-04 19:03:00,119.262,119.262,119.23,119.258,1856500000.0
2007-01-04 19:04:00,119.252,119.268,119.229,119.268,1095299998.0
2007-01-04 19:05:00,119.27,119.27,119.247,119.254,790600004.0
2007-01-04 19:06:00,119.258,119.277,119.258,119.277,1082699994.0
2007-01-04 19:07:00,119.276,119.276,119.254,119.271,1973599995.0
2007-01-04 19:08:00,119.259,119.293,119.259,119.293,1628799993.0
2007-01-04 19:09:00,119.289,119.292,119.276,119.276,522499993.0
2007-01-04 19:10:00,119.283,119.289,119.277,119.289,693300004.0
2007-01-04 19:11:00,119.287,119.29,119.279,119.282,816599999.0
2007-01-04 19:12:00,119.28,119.288,119.277,119.282,1171900007.0
2007-01-04 19:13:00,119.269,119.289,119.246,119.276,549900005.0
2007-01-04 19:14:00,119.277,119.277,119.252,119.252,667499995.0
2007-01-04 19:15:00,119.253,119.267,119.23,119.253,2026000011.0
2007-01-04 19:16:00,119.272,119.272,119.246,119.267,1067799999.0
2007-01-04 19:17:00,119.263,119.269,119.246,119.269,1274900000.0
2007-01-04 19:18:00,119.264,119.274,119.233,119.237,1104200003.0
2007-01-04 19:19:00,119.272,119.285,119.269,119.285,1337700002.0
2007-01-04 19:20:00,119.288,119.29,119.261,119.282,909800003.0
2007-01-04 19:21:00,119.278,119.286,119.269,119.269,1636799998.0
2007-01-04 19:22:00,119.271,119.275,119.265,119.272,615699989.0
2007-01-04 19:23:00,119.24,119.25,119.23,119.23,1149200008.0
2007-01-04 19:24:00,119.279,119.304,119.279,119.294,1149200008.0
2007-01-04 19:25:00,119.296,119.304,119.29,119.3,1571600006.0
2007-01-04 19:27:00,119.288,119.298,119.287,119.29,1962400002.0
2007-01-04 19:28:00,119.28,119.289,119.223,119.262,1200000018.0
2007-01-04 19:29:00,119.287,119.293,119.286,119.293,585099997.0
2007-01-04 19:30:00,119.29,119.293,119.261,119.293,903399992.0
2007-01-04 19:31:00,119.298,119.308,119.295,119.297,1313299998.0
2007-01-04 19:32:00,119.3,119.304,119.293,119.293,1348100004.0
2007-01-04 19:33:00,119.286,119.287,119.253,119.259,880799995.0
2007-01-04 19:34:00,119.29,119.295,119.282,119.29,1144399997.0
2007-01-04 19:35:00,119.287,119.287,119.266,119.275,1199799985.0
2007-01-04 19:36:00,119.257,119.278,119.257,119.274,591599998.0
2007-01-04 19:37:00,119.271,119.286,119.271,119.286,308099999.0
2007-01-04 19:38:00,119.285,119.285,119.271,119.271,994799985.0
2007-01-04 19:39:00,119.27,119.278,119.267,119.275,1556899994.0
2007-01-04 19:40:00,119.271,119.271,119.24,119.26,791500000.0
2007-01-04 19:41:00,119.269,119.276,119.264,119.267,1368800013.0
2007-01-04 19:42:00,119.26,119.273,119.26,119.264,777500002.0
2007-01-04 19:43:00,119.263,119.28,119.259,119.265,441600004.0
2007-01-04 19:44:00,119.243,119.27,119.243,119.27,720900005.0
2007-01-04 19:45:00,119.28,119.284,119.276,119.283,958999996.0
2007-01-04 19:46:00,119.281,119.281,119.235,119.235,1438599995.0
2007-01-04 19:47:00,119.27,119.273,119.263,119.263,594600003.0
2007-01-04 19:48:00,119.258,119.268,119.257,119.26,1856500005.0
2007-01-04 19:49:00,119.258,119.261,119.235,119.261,577800001.0
2007-01-04 19:50:00,119.265,119.265,119.255,119.26,602099996.0
2007-01-04 19:51:00,119.258,119.275,119.235,119.275,815699998.0
2007-01-04 19:52:00,119.28,119.28,119.269,119.276,984600000.0
2007-01-04 19:53:00,119.282,119.293,119.263,119.278,955500006.0
2007-01-04 19:54:00,119.279,119.282,119.272,119.273,1632200000.0
2007-01-04 19:55:00,119.265,119.27,119.254,119.264,665999992.0
2007-01-04 19:56:00,119.26,119.265,119.213,119.259,882300004.0
2007-01-04 19:57:00,119.249,119.273,119.249,119.273,806900002.0
2007-01-04 19:58:00,119.266,119.277,119.261,119.276,1326900005.0
2007-01-04 19:59:00,119.282,119.296,119.282,119.29,957799996.0
2007-01-04 20:00:00,119.286,119.286,119.274,119.278,429000006.0
2007-01-04 20:01:00,119.278,119.284,119.256,119.266,633100005.0
2007-01-04 20:02:00,119.255,119.268,119.251,119.268,1248099991.0
2007-01-04 20:03:00,119.267,119.27,119.248,119.252,887899991.0
2007-01-04 20:04:00,119.249,119.249,119.235,119.245,765600004.0
2007-01-04 20:05:00,119.227,119.24,119.223,119.24,1109699992.0
2007-01-04 20:06:00,119.235,119.245,119.232,119.243,1924000006.0
2007-01-04 20:07:00,119.24,119.248,119.236,119.248,792300003.0
2007-01-04 20:08:00,119.247,119.261,119.247,119.257,958900004.0
2007-01-04 20:09:00,119.256,119.264,119.246,119.254,835099998.0
2007-01-04 20:10:00,119.252,119.258,119.235,119.248,1101499999.0
2007-01-04 20:11:00,119.25,119.258,119.248,119.255,2125400024.0
2007-01-04 20:12:00,119.22,119.23,119.21,119.23,1031500012.0
2007-01-04 20:13:00,119.25,119.269,119.241,119.262,1031500012.0
2007-01-04 20:14:00,119.267,119.268,119.247,119.268,816000003.0
2007-01-04 20:15:00,119.268,119.268,119.247,119.255,1641200009.0
2007-01-04 20:16:00,119.252,119.269,119.23,119.238,1204700006.0
2007-01-04 20:17:00,119.258,119.266,119.232,119.245,896800005.0
2007-01-04 20:18:00,119.253,119.268,119.249,119.266,281099999.0
2007-01-04 20:19:00,119.258,119.266,119.232,119.261,1019499995.0
2007-01-04 20:20:00,119.259,119.268,119.237,119.26,704400003.0
2007-01-04 20:21:00,119.261,119.261,119.221,119.232,1265500002.0
2007-01-04 20:22:00,119.23,119.239,119.23,119.235,1323600006.0
2007-01-04 20:23:00,119.204,119.239,119.204,119.235,821000008.0
2007-01-04 20:24:00,119.245,119.25,119.239,119.242,799699988.0
2007-01-04 20:25:00,119.252,119.255,119.244,119.25,1148700005.0
2007-01-04 20:26:00,119.246,119.249,119.217,119.249,950000007.0
2007-01-04 20:27:00,119.25,119.252,119.238,119.252,1191899999.0
2007-01-04 20:28:00,119.12,119.12,119.11,119.12,667899996.0
2007-01-04 20:29:00,119.11,119.12,119.11,119.12,667899996.0
2007-01-04 20:30:00,119.11,119.12,119.1,119.11,667899996.0
2007-01-04 20:31:00,119.1,119.11,119.1,119.11,667899996.0
2007-01-04 20:32:00,119.12,119.12,119.09,119.09,667899996.0
2007-01-04 20:33:00,119.252,119.252,119.242,119.243,667899996.0
2007-01-04 20:34:00,119.238,119.247,119.21,119.21,530599994.0
2007-01-04 20:35:00,119.243,119.243,119.232,119.243,590100002.0
2007-01-04 20:36:00,119.244,119.249,119.224,119.228,478400003.0
2007-01-04 20:37:00,119.234,119.25,119.217,119.25,426100005.0
2007-01-04 20:38:00,119.251,119.251,119.208,119.216,1036499997.0
2007-01-04 20:39:00,119.25,119.25,119.232,119.245,968699990.0
2007-01-04 20:40:00,119.08,119.08,119.05,119.05,893500000.0
2007-01-04 20:41:00,119.232,119.245,119.226,119.236,893500000.0
2007-01-04 20:42:00,119.23,119.239,119.214,119.229,890099991.0
2007-01-04 20:43:00,119.23,119.238,119.228,119.235,1520799992.0
2007-01-04 20:44:00,119.231,119.235,119.201,119.215,1753099990.0
2007-01-04 20:45:00,119.218,119.238,119.218,119.23,1388500003.0
2007-01-04 20:46:00,119.225,119.23,119.213,119.225,1501900006.0
2007-01-04 20:48:00,119.203,119.212,119.175,119.211,1136000007.0
2007-01-04 20:49:00,119.215,119.226,119.212,119.215,1372500002.0
2007-01-04 20:50:00,119.207,119.218,119.191,119.191,1265400006.0
2007-01-04 20:51:00,119.208,119.218,119.192,119.212,657899989.0
2007-01-04 20:52:00,119.195,119.217,119.195,119.215,199800002.0
2007-01-04 20:53:00,119.215,119.219,119.2,119.215,1119699998.0
2007-01-04 20:54:00,119.222,119.235,119.222,119.222,520100003.0
2007-01-04 20:55:00,119.06,119.06,119.05,119.05,771700003.0
2007-01-04 20:56:00,119.222,119.233,119.22,119.233,771700003.0
2007-01-04 20:57:00,119.232,119.237,119.22,119.225,1539800004.0
2007-01-04 20:58:00,119.05,119.07,119.05,119.06,2063500010.0
2007-01-04 20:59:00,119.05,119.07,119.04,119.05,2063500010.0
2007-01-04 21:00:00,119.229,119.235,119.206,119.227,2063500010.0
2007-01-04 21:01:00,119.232,119.242,119.227,119.227,1317700001.0
2007-01-04 21:02:00,119.225,119.226,119.213,119.214,885400002.0
2007-01-04 21:03:00,119.217,119.228,119.215,119.22,1108599988.0
2007-01-04 21:04:00,119.23,119.237,119.22,119.232,496400000.0
2007-01-04 21:05:00,119.231,119.233,119.209,119.233,625300005.0
2007-01-04 21:06:00,119.237,119.248,119.227,119.239,997199995.0
2007-01-04 21:07:00,119.239,119.239,119.214,119.235,1406299994.0
2007-01-04 21:08:00,119.239,119.26,119.237,119.246,772500005.0
2007-01-04 21:09:00,119.237,119.237,119.214,119.225,262699997.0
2007-01-04 21:10:00,119.226,119.234,119.212,119.23,423599999.0
2007-01-04 21:11:00,119.226,119.236,119.211,119.233,179999998.0
2007-01-04 21:12:00,119.228,119.229,119.22,119.226,641599993.0
2007-01-04 21:13:00,119.213,119.229,119.204,119.208,787600002.0
2007-01-04 21:14:00,119.215,119.223,119.194,119.194,1694500006.0
2007-01-04 21:15:00,119.192,119.192,119.165,119.19,1246599999.0
2007-01-04 21:16:00,119.188,119.2,119.176,119.188,1145400005.0
2007-01-04 21:17:00,119.186,119.186,119.151,119.168,1803700003.0
2007-01-04 21:18:00,119.191,119.198,119.169,119.192,1249400016.0
2007-01-04 21:19:00,119.173,119.211,119.173,119.211,1069000003.0
2007-01-04 21:20:00,119.208,119.208,119.177,119.178,1534500006.0
2007-01-04 21:21:00,119.193,119.202,119.16,119.16,1210700007.0
2007-01-04 21:22:00,119.153,119.164,119.14,119.14,2049300001.0
2007-01-04 21:23:00,119.14,119.14,119.123,119.135,1218599998.0
2007-01-04 21:24:00,119.133,119.139,119.111,119.12,1628699998.0
2007-01-04 21:25:00,119.128,119.143,119.103,119.103,1336100008.0
2007-01-04 21:26:00,119.124,119.125,119.107,119.107,799599996.0
2007-01-04 21:27:00,119.108,119.122,119.107,119.122,820899995.0
2007-01-04 21:28:00,119.12,119.124,119.108,119.114,324300004.0
2007-01-04 21:29:00,119.118,119.121,119.109,119.109,664599996.0
2007-01-04 21:30:00,119.11,119.121,119.108,119.114,1064099996.0
2007-01-04 21:31:00,119.112,119.12,119.104,119.113,190400000.0
2007-01-04 21:32:00,119.114,119.116,119.109,119.114,803899999.0
2007-01-04 21:33:00,119.116,119.116,119.08,119.087,388200001.0
2007-01-04 21:34:00,119.082,119.082,119.07,119.07,563799998.0
2007-01-04 21:35:00,119.077,119.077,119.066,119.069,269399999.0
2007-01-04 21:36:00,119.068,119.076,119.044,119.065,453299998.0
2007-01-04 21:37:00,119.069,119.071,119.065,119.07,725599996.0
2007-01-04 21:38:00,119.074,119.074,119.057,119.06,219700000.0
2007-01-04 21:39:00,119.063,119.075,119.037,119.075,620200001.0
2007-01-04 21:40:00,119.077,119.086,119.046,119.053,688200006.0
2007-01-04 21:41:00,119.075,119.075,119.047,119.05,713800007.0
2007-01-04 21:42:00,119.055,119.077,119.052,119.077,1078100000.0
2007-01-04 21:43:00,119.074,119.074,119.049,119.049,361900002.0
2007-01-04 21:44:00,119.051,119.056,119.022,119.045,1496299994.0
2007-01-04 21:45:00,119.036,119.039,119.011,119.03,633499997.0
2007-01-04 21:46:00,119.027,119.036,119.018,119.018,680899997.0
2007-01-04 21:47:00,119.023,119.035,119.018,119.024,527700000.0
2007-01-04 21:48:00,119.015,119.046,119.015,119.04,883799999.0
2007-01-04 21:49:00,119.05,119.076,119.048,119.075,404700000.0
2007-01-04 21:50:00,119.073,119.078,119.067,119.078,248700001.0
2007-01-04 21:51:00,119.075,119.084,119.054,119.057,432700007.0
2007-01-04 21:52:00,119.075,119.079,119.054,119.079,181600000.0
2007-01-04 21:53:00,119.078,119.094,119.078,119.094,382999994.0
2007-01-04 21:54:00,119.091,119.091,119.069,119.071,772100014.0
2007-01-04 21:55:00,119.046,119.06,119.037,119.053,350400001.0
2007-01-04 21:56:00,119.054,119.057,119.032,119.051,449000001.0
2007-01-04 21:57:00,119.039,119.042,119.024,119.042,342500008.0
2007-01-04 21:58:00,119.046,119.06,119.046,119.057,156399997.0
2007-01-04 21:59:00,119.055,119.07,119.041,119.058,542800001.0
2007-01-04 22:00:00,119.062,119.079,119.057,119.065,1009600002.0
2007-01-04 22:01:00,119.063,119.083,119.054,119.083,1400400001.0
2007-01-04 22:02:00,119.077,119.079,119.057,119.069,894499995.0
2007-01-04 22:03:00,119.073,119.079,119.032,119.032,335600006.0
2007-01-04 22:04:00,119.035,119.069,119.035,119.069,707100005.0
2007-01-04 22:05:00,119.071,119.071,119.064,119.068,127199999.0
2007-01-04 22:06:00,119.072,119.082,119.051,119.052,427699996.0
2007-01-04 22:07:00,119.068,119.068,119.051,119.064,611500004.0
2007-01-04 22:08:00,119.053,119.053,119.022,119.04,255499995.0
2007-01-04 22:09:00,119.06,119.06,119.046,119.05,125600002.0
2007-01-04 22:10:00,119.035,119.058,119.023,119.058,271900005.0
2007-01-04 22:11:00,119.045,119.061,119.032,119.054,348599999.0
2007-01-04 22:12:00,119.049,119.055,119.039,119.048,284000004.0
2007-01-04 22:13:00,119.045,119.053,119.025,119.042,360499996.0
2007-01-04 22:14:00,119.046,119.064,119.046,119.055,318300005.0
2007-01-04 22:15:00,119.051,119.061,119.05,119.057,149700000.0
2007-01-04 22:16:00,119.051,119.056,119.03,119.035,669099997.0
2007-01-04 22:17:00,119.046,119.051,119.036,119.044,427699989.0
2007-01-04 22:18:00,119.048,119.048,119.015,119.026,438999999.0
2007-01-04 22:19:00,119.025,119.033,119.024,119.033,338199997.0
2007-01-04 22:20:00,119.023,119.023,118.99,118.992,148899999.0
2007-01-04 22:21:00,119.01,119.012,118.983,118.983,205500001.0
2007-01-04 22:22:00,119.0,119.023,118.996,119.018,257799997.0
2007-01-04 22:23:00,119.01,119.025,119.006,119.018,294200002.0
2007-01-04 22:24:00,119.011,119.014,118.986,119.014,461600000.0
2007-01-04 22:25:00,119.023,119.023,119.012,119.023,259199998.0
2007-01-04 22:26:00,119.025,119.035,118.999,119.024,170699997.0
2007-01-04 22:27:00,119.022,119.022,119.006,119.008,830800003.0
2007-01-04 22:28:00,119.027,119.027,118.996,119.005,348600002.0
2007-01-04 22:29:00,119.014,119.02,119.008,119.008,298500002.0
2007-01-04 22:30:00,119.022,119.024,118.977,118.986,217699996.0
2007-01-04 22:31:00,118.985,119.007,118.981,119.003,180400002.0
2007-01-04 22:32:00,119.0,119.012,118.983,119.012,412900003.0
2007-01-04 22:33:00,119.019,119.019,118.979,119.013,821900007.0
2007-01-04 22:34:00,119.011,119.012,118.986,119.005,1183100005.0
2007-01-04 22:35:00,119.011,119.018,119.009,119.018,320900003.0
2007-01-04 22:36:00,119.012,119.031,118.995,118.995,683799998.0
2007-01-04 22:37:00,119.028,119.046,119.024,119.046,177299998.0
2007-01-04 22:38:00,119.056,119.056,119.043,119.043,174699997.0
2007-01-04 22:39:00,119.05,119.059,119.032,119.044,405399997.0
2007-01-04 22:40:00,119.045,119.045,119.024,119.039,766799994.0
2007-01-04 22:41:00,119.043,119.061,119.043,119.058,275700004.0
2007-01-04 22:42:00,119.05,119.06,119.038,119.058,188299997.0
2007-01-04 22:43:00,119.047,119.067,119.037,119.051,285699996.0
2007-01-04 22:44:00,119.058,119.059,119.031,119.045,208700005.0
2007-01-04 22:45:00,119.061,119.061,119.025,119.039,369100000.0
2007-01-04 22:46:00,119.047,119.057,119.047,119.052,547000006.0
2007-01-04 22:47:00,119.058,119.058,119.012,119.012,270200000.0
2007-01-04 22:48:00,119.015,119.06,119.011,119.051,340600004.0
2007-01-04 22:49:00,119.056,119.065,119.052,119.062,232400000.0
2007-01-04 22:50:00,119.043,119.049,119.024,119.037,563899996.0
2007-01-04 22:51:00,119.059,119.066,119.055,119.055,222500002.0
2007-01-04 22:52:00,119.056,119.074,119.048,119.052,268799996.0
2007-01-04 22:53:00,119.052,119.067,119.052,119.057,501600005.0
2007-01-04 22:54:00,119.052,119.06,119.04,119.052,216400001.0
2007-01-04 22:55:00,119.064,119.064,119.054,119.063,311200006.0
2007-01-04 22:56:00,119.058,119.068,119.037,119.068,387300000.0
2007-01-04 22:57:00,119.055,119.065,119.049,119.059,352000000.0
2007-01-04 22:58:00,119.056,119.068,119.038,119.059,134800000.0
2007-01-04 22:59:00,119.048,119.06,119.04,119.045,262100003.0
2007-01-04 23:00:00,119.062,119.069,119.032,119.06,272700001.0
2007-01-04 23:01:00,119.065,119.065,119.043,119.054,247100008.0
2007-01-04 23:02:00,119.058,119.058,119.039,119.047,172099999.0
2007-01-04 23:03:00,119.053,119.059,119.03,119.04,261499998.0
2007-01-04 23:04:00,119.05,119.059,119.043,119.052,255500003.0
2007-01-04 23:05:00,119.058,119.06,119.043,119.043,324199999.0
2007-01-04 23:06:00,119.048,119.053,119.034,119.048,327700001.0
2007-01-04 23:07:00,119.05,119.054,119.023,119.038,386300002.0
2007-01-04 23:08:00,119.035,119.035,119.013,119.013,338400004.0
2007-01-04 23:09:00,119.008,119.017,119.006,119.006,333400000.0
2007-01-04 23:10:00,119.005,119.015,119.002,119.002,222700002.0
2007-01-04 23:11:00,118.998,119.0,118.986,118.987,232699997.0
2007-01-04 23:12:00,118.995,119.006,118.984,118.99,141600002.0
2007-01-04 23:13:00,119.001,119.001,118.985,118.995,277800001.0
2007-01-04 23:14:00,118.995,119.012,118.995,119.009,308699996.0
2007-01-04 23:15:00,118.996,119.009,118.993,119.007,115999999.0
2007-01-04 23:16:00,118.992,119.002,118.989,118.992,245200002.0
2007-01-04 23:17:00,119.013,119.02,118.981,118.981,206400004.0
2007-01-04 23:18:00,119.012,119.022,118.997,119.005,347300001.0
2007-01-04 23:19:00,119.009,119.021,119.009,119.015,266800001.0
2007-01-04 23:20:00,119.021,119.035,119.021,119.033,64299999.0
2007-01-04 23:21:00,119.027,119.027,119.01,119.01,275000001.0
2007-01-04 23:22:00,119.03,119.033,119.023,119.023,238800001.0
2007-01-04 23:23:00,119.018,119.018,119.004,119.01,72699999.0
2007-01-04 23:24:00,119.005,119.034,119.0,119.03,305900005.0
2007-01-04 23:25:00,119.023,119.035,119.02,119.035,226800002.0
2007-01-04 23:26:00,119.023,119.026,118.999,119.014,287600006.0
2007-01-04 23:27:00,119.023,119.03,119.016,119.018,162800000.0
2007-01-04 23:28:00,119.011,119.02,119.003,119.003,151300001.0
2007-01-04 23:29:00,119.001,119.012,118.991,119.011,229199998.0
2007-01-04 23:30:00,119.006,119.016,118.994,119.016,192700000.0
2007-01-04 23:31:00,119.014,119.014,119.002,119.006,172200001.0
2007-01-04 23:32:00,119.006,119.011,118.993,119.0,232899999.0
2007-01-04 23:33:00,118.999,119.007,118.988,119.007,139399997.0
2007-01-04 23:34:00,118.995,119.019,118.977,119.019,208499997.0
2007-01-04 23:35:00,119.024,119.024,119.015,119.015,167099997.0
2007-01-04 23:36:00,119.017,119.018,119.005,119.013,274200001.0
2007-01-04 23:37:00,119.01,119.028,119.006,119.028,100300004.0
2007-01-04 23:38:00,119.023,119.023,118.992,119.017,352200001.0
2007-01-04 23:39:00,119.003,119.014,119.003,119.014,37500001.0
2007-01-04 23:40:00,119.019,119.019,119.009,119.009,250800004.0
2007-01-04 23:41:00,119.014,119.024,119.007,119.023,367800004.0
2007-01-04 23:42:00,119.024,119.03,119.004,119.027,253999997.0
2007-01-04 23:43:00,119.03,119.036,119.003,119.02,241599996.0
2007-01-04 23:44:00,119.012,119.021,119.009,119.012,246800002.0
2007-01-04 23:45:00,119.022,119.031,119.006,119.006,232999999.0
2007-01-04 23:46:00,119.02,119.027,119.01,119.021,247500000.0
2007-01-04 23:47:00,119.01,119.022,119.005,119.01,130599999.0
2007-01-04 23:48:00,119.015,119.026,118.995,119.021,214900000.0
2007-01-04 23:49:00,119.034,119.039,119.019,119.019,264800001.0
2007-01-04 23:50:00,119.007,119.01,118.997,119.01,170100002.0
2007-01-04 23:51:00,119.013,119.034,119.001,119.014,334900000.0
2007-01-04 23:52:00,119.022,119.022,118.999,119.02,198399998.0
2007-01-04 23:53:00,119.029,119.029,119.01,119.019,166900002.0
2007-01-04 23:54:00,119.018,119.018,119.003,119.006,271600003.0
2007-01-04 23:55:00,119.015,119.017,119.009,119.017,115700001.0
2007-01-04 23:56:00,119.021,119.041,118.996,119.041,207400004.0
2007-01-04 23:57:00,119.04,119.04,119.018,119.031,262200003.0
2007-01-04 23:58:00,119.025,119.043,119.025,119.028,157700002.0
2007-01-04 23:59:00,119.02,119.037,119.02,119.033,312900002.0
2007-01-05 00:00:00,119.026,119.026,118.997,119.012,234399997.0
2007-01-05 00:01:00,119.013,119.03,119.004,119.023,178499997.0
2007-01-05 00:02:00,119.033,119.038,119.019,119.02,159299998.0
2007-01-05 00:03:00,119.025,119.025,119.003,119.014,149299997.0
2007-01-05 00:04:00,119.007,119.021,119.003,119.018,303900003.0
2007-01-05 00:05:00,119.025,119.028,119.018,119.028,237800004.0
2007-01-05 00:06:00,119.012,119.042,119.006,119.028,352199998.0
2007-01-05 00:07:00,119.028,119.035,119.015,119.033,289900001.0
2007-01-05 00:08:00,119.015,119.015,118.995,119.009,106700002.0
2007-01-05 00:09:00,119.015,119.015,118.994,119.013,310100000.0
2007-01-05 00:10:00,119.017,119.017,118.992,119.003,229899999.0
2007-01-05 00:11:00,118.994,118.994,118.962,118.971,272499998.0
2007-01-05 00:12:00,118.972,118.991,118.972,118.983,119100002.0
2007-01-05 00:13:00,118.978,118.995,118.972,118.994,115100002.0
2007-01-05 00:14:00,118.992,118.992,118.972,118.982,319900003.0
2007-01-05 00:15:00,118.99,118.997,118.99,118.997,136900000.0
2007-01-05 00:16:00,118.995,118.997,118.983,118.991,214999999.0
2007-01-05 00:17:00,118.977,118.991,118.973,118.973,164300001.0
2007-01-05 00:18:00,118.982,118.993,118.971,118.972,204199994.0
2007-01-05 00:19:00,118.98,118.992,118.972,118.986,253900001.0
2007-01-05 00:20:00,119.0,119.003,118.99,119.001,339699996.0
2007-01-05 00:21:00,119.002,119.002,118.968,118.983,324200003.0
2007-01-05 00:22:00,118.973,118.973,118.939,118.945,217099994.0
2007-01-05 00:23:00,118.96,118.965,118.938,118.939,303200004.0
2007-01-05 00:24:00,118.956,118.97,118.951,118.962,277800001.0
2007-01-05 00:25:00,118.942,118.942,118.926,118.937,162100000.0
2007-01-05 00:26:00,118.947,118.947,118.916,118.933,232700003.0
2007-01-05 00:27:00,118.945,118.945,118.914,118.914,97399999.0
2007-01-05 00:28:00,118.93,118.933,118.926,118.928,146299999.0
2007-01-05 00:29:00,118.905,118.93,118.905,118.93,206999998.0
2007-01-05 00:30:00,118.928,118.94,118.907,118.94,168300000.0
2007-01-05 00:31:00,118.942,118.942,118.92,118.932,149000004.0
2007-01-05 00:32:00,118.938,118.938,118.927,118.931,252499996.0
2007-01-05 00:33:00,118.957,118.96,118.942,118.96,273899993.0
2007-01-05 00:34:00,118.968,118.97,118.947,118.961,365100005.0
2007-01-05 00:35:00,118.968,118.969,118.94,118.963,347299996.0
2007-01-05 00:36:00,118.968,118.97,118.949,118.949,259699999.0
2007-01-05 00:37:00,118.97,118.972,118.947,118.958,312400000.0
2007-01-05 00:38:00,118.966,118.966,118.936,118.936,178199999.0
2007-01-05 00:39:00,118.935,118.935,118.91,118.922,304500003.0
2007-01-05 00:40:00,118.923,118.931,118.911,118.926,176499998.0
2007-01-05 00:41:00,118.92,118.926,118.915,118.919,292400001.0
2007-01-05 00:42:00,118.918,118.928,118.914,118.928,166500001.0
2007-01-05 00:43:00,118.931,118.931,118.898,118.902,517699997.0
2007-01-05 00:44:00,118.912,118.915,118.9,118.906,217800004.0
2007-01-05 00:45:00,118.917,118.92,118.909,118.911,110999998.0
2007-01-05 00:46:00,118.92,118.92,118.904,118.91,171299996.0
2007-01-05 00:47:00,118.912,118.932,118.91,118.929,232500002.0
2007-01-05 00:48:00,118.918,118.932,118.904,118.923,172900002.0
2007-01-05 00:49:00,118.919,118.929,118.919,118.926,249299992.0
2007-01-05 00:50:00,118.922,118.922,118.908,118.919,228099998.0
2007-01-05 00:51:00,118.917,118.923,118.907,118.907,87599999.0
2007-01-05 00:52:00,118.902,118.907,118.885,118.89,279899998.0
2007-01-05 00:53:00,118.881,118.885,118.878,118.878,319799996.0
2007-01-05 00:54:00,118.871,118.875,118.859,118.861,328200003.0
2007-01-05 00:55:00,118.865,118.882,118.858,118.882,358300000.0
2007-01-05 00:56:00,118.875,118.883,118.875,118.879,142799997.0
2007-01-05 00:57:00,118.869,118.875,118.857,118.872,268600001.0
2007-01-05 00:58:00,118.862,118.884,118.855,118.88,172200002.0
2007-01-05 00:59:00,118.868,118.881,118.867,118.875,398399998.0
2007-01-05 01:00:00,118.872,118.872,118.844,118.844,234100003.0
2007-01-05 01:01:00,118.86,118.86,118.843,118.852,352599999.0
2007-01-05 01:02:00,118.848,118.877,118.842,118.872,148700002.0
2007-01-05 01:03:00,118.865,118.88,118.853,118.88,92399998.0
2007-01-05 01:04:00,118.887,118.89,118.868,118.89,225399997.0
2007-01-05 01:05:00,118.896,118.902,118.896,118.896,129099996.0
2007-01-05 01:06:00,118.893,118.906,118.887,118.906,305299998.0
2007-01-05 01:07:00,118.903,118.904,118.88,118.889,206700001.0
2007-01-05 01:08:00,118.908,118.908,118.87,118.89,265700005.0
2007-01-05 01:09:00,118.89,118.895,118.857,118.857,173000003.0
2007-01-05 01:10:00,118.852,118.893,118.852,118.893,501399999.0
2007-01-05 01:11:00,118.896,118.9,118.889,118.893,289199997.0
2007-01-05 01:12:00,118.87,118.894,118.87,118.889,123399999.0
2007-01-05 01:13:00,118.897,118.912,118.897,118.898,389500003.0
2007-01-05 01:14:00,118.898,118.906,118.898,118.906,140799999.0
2007-01-05 01:15:00,118.909,118.911,118.893,118.893,240599997.0
2007-01-05 01:16:00,118.893,118.903,118.885,118.903,191899999.0
2007-01-05 01:17:00,118.9,118.903,118.882,118.888,412800009.0
2007-01-05 01:18:00,118.906,118.913,118.906,118.913,284799998.0
2007-01-05 01:19:00,118.897,118.897,118.877,118.893,212400004.0
2007-01-05 01:20:00,118.89,118.898,118.881,118.888,144300001.0
2007-01-05 01:21:00,118.899,118.899,118.894,118.894,67400002.0
2007-01-05 01:22:00,118.896,118.897,118.883,118.89,256600001.0
2007-01-05 01:23:00,118.892,118.901,118.88,118.881,357600001.0
2007-01-05 01:24:00,118.898,118.898,118.882,118.887,217599994.0
2007-01-05 01:25:00,118.885,118.885,118.877,118.877,344599998.0
2007-01-05 01:26:00,118.885,118.885,118.855,118.855,382999998.0
2007-01-05 01:27:00,118.893,118.898,118.887,118.895,319099998.0
2007-01-05 01:28:00,118.887,118.892,118.881,118.885,106300001.0
2007-01-05 01:29:00,118.873,118.896,118.873,118.896,175900001.0
2007-01-05 01:30:00,118.886,118.899,118.886,118.891,146399999.0
2007-01-05 01:31:00,118.883,118.893,118.879,118.893,172100003.0
2007-01-05 01:32:00,118.886,118.888,118.841,118.86,217299996.0
2007-01-05 01:33:00,118.867,118.879,118.862,118.866,227200000.0
2007-01-05 01:34:00,118.871,118.877,118.863,118.87,359899995.0
2007-01-05 01:35:00,118.888,118.889,118.859,118.875,190299995.0
2007-01-05 01:36:00,118.875,118.878,118.865,118.865,182999997.0
2007-01-05 01:37:00,118.864,118.864,118.849,118.85,226500000.0
2007-01-05 01:38:00,118.857,118.857,118.834,118.845,234700003.0
2007-01-05 01:39:00,118.832,118.852,118.83,118.839,187199999.0
2007-01-05 01:40:00,118.844,118.844,118.815,118.815,134399996.0
2007-01-05 01:41:00,118.818,118.826,118.808,118.82,346999989.0
2007-01-05 01:42:00,118.82,118.823,118.792,118.792,56099999.0
2007-01-05 01:43:00,118.809,118.817,118.807,118.813,257599999.0
2007-01-05 01:44:00,118.813,118.827,118.769,118.769,283700000.0
2007-01-05 01:45:00,118.768,118.797,118.768,118.782,480800006.0
2007-01-05 01:46:00,118.757,118.776,118.757,118.767,221900005.0
2007-01-05 01:47:00,118.75,118.75,118.728,118.743,188300000.0
2007-01-05 01:48:00,118.755,118.76,118.737,118.737,149199999.0
2007-01-05 01:49:00,118.733,118.754,118.733,118.754,212900002.0
2007-01-05 01:50:00,118.744,118.744,118.715,118.715,292200001.0
2007-01-05 01:51:00,118.729,118.762,118.729,118.762,192300003.0
2007-01-05 01:52:00,118.77,118.778,118.765,118.776,190699998.0
2007-01-05 01:53:00,118.778,118.797,118.761,118.797,234300002.0
2007-01-05 01:54:00,118.797,118.797,118.778,118.788,223200001.0
2007-01-05 01:55:00,118.792,118.8,118.779,118.8,205100004.0
2007-01-05 01:56:00,118.794,118.794,118.769,118.77,324800002.0
2007-01-05 01:57:00,118.796,118.808,118.79,118.804,238500007.0
2007-01-05 01:58:00,118.8,118.805,118.793,118.799,451999998.0
2007-01-05 01:59:00,118.81,118.817,118.798,118.805,255400001.0
2007-01-05 02:00:00,118.795,118.808,118.776,118.803,317600001.0
2007-01-05 02:01:00,118.806,118.827,118.788,118.827,235700003.0
2007-01-05 02:02:00,118.813,118.83,118.813,118.83,138699999.0
2007-01-05 02:03:00,118.827,118.827,118.813,118.813,190700002.0
2007-01-05 02:04:00,118.815,118.82,118.802,118.811,281499999.0
2007-01-05 02:05:00,118.817,118.83,118.812,118.823,308200003.0
2007-01-05 02:06:00,118.828,118.829,118.821,118.821,210500003.0
2007-01-05 02:07:00,118.81,118.813,118.806,118.813,198799998.0
2007-01-05 02:08:00,118.809,118.809,118.798,118.8,288099999.0
2007-01-05 02:09:00,118.812,118.813,118.791,118.803,308000005.0
2007-01-05 02:10:00,118.793,118.793,118.752,118.762,304799999.0
2007-01-05 02:11:00,118.789,118.809,118.773,118.805,263300005.0
2007-01-05 02:12:00,118.813,118.814,118.769,118.774,222800003.0
2007-01-05 02:13:00,118.792,118.807,118.785,118.785,210899998.0
2007-01-05 02:14:00,118.782,118.791,118.776,118.784,231700001.0
2007-01-05 02:15:00,118.783,118.788,118.776,118.778,183799999.0
2007-01-05 02:16:00,118.783,118.786,118.769,118.786,261900002.0
2007-01-05 02:17:00,118.775,118.775,118.763,118.773,128000001.0
2007-01-05 02:18:00,118.76,118.76,118.741,118.748,239000006.0
2007-01-05 02:19:00,118.745,118.76,118.719,118.719,259500004.0
2007-01-05 02:20:00,118.715,118.749,118.708,118.711,177400004.0
2007-01-05 02:21:00,118.719,118.728,118.719,118.719,155299997.0
2007-01-05 02:22:00,118.707,118.748,118.7,118.748,217699999.0
2007-01-05 02:23:00,118.74,118.753,118.73,118.753,225600001.0
2007-01-05 02:24:00,118.755,118.761,118.747,118.761,195999994.0
2007-01-05 02:25:00,118.753,118.753,118.727,118.732,161900003.0
2007-01-05 02:26:00,118.758,118.758,118.724,118.74,368099997.0
2007-01-05 02:27:00,118.755,118.755,118.735,118.735,155600001.0
2007-01-05 02:28:00,118.734,118.762,118.729,118.755,221999999.0
2007-01-05 02:29:00,118.757,118.757,118.733,118.744,189799998.0
2007-01-05 02:30:00,118.758,118.76,118.736,118.748,308800005.0
2007-01-05 02:31:00,118.76,118.764,118.732,118.751,291299996.0
2007-01-05 02:32:00,118.758,118.759,118.713,118.738,173700004.0
2007-01-05 02:33:00,118.748,118.748,118.726,118.731,329199995.0
2007-01-05 02:34:00,118.727,118.731,118.717,118.719,434000002.0
2007-01-05 02:35:00,118.705,118.709,118.7,118.707,432499996.0
2007-01-05 02:36:00,118.703,118.707,118.699,118.703,108599997.0
2007-01-05 02:37:00,118.69,118.702,118.68,118.7,357700007.0
2007-01-05 02:38:00,118.703,118.709,118.69,118.69,169599997.0
2007-01-05 02:39:00,118.679,118.694,118.679,118.69,160400002.0
2007-01-05 02:40:00,118.694,118.7,118.691,118.691,283000006.0
2007-01-05 02:41:00,118.697,118.697,118.662,118.662,141400000.0
2007-01-05 02:42:00,118.648,118.721,118.648,118.721,294100004.0
2007-01-05 02:43:00,118.716,118.716,118.659,118.683,209400002.0
2007-01-05 02:44:00,118.687,118.693,118.687,118.693,253700002.0
2007-01-05 02:45:00,118.67,118.695,118.67,118.678,420500001.0
2007-01-05 02:46:00,118.681,118.681,118.672,118.673,176500001.0
2007-01-05 02:47:00,118.664,118.667,118.649,118.655,330300005.0
2007-01-05 02:48:00,118.648,118.648,118.605,118.605,269300002.0
2007-01-05 02:49:00,118.595,118.606,118.567,118.606,221099992.0
2007-01-05 02:50:00,118.606,118.616,118.601,118.612,181399998.0
2007-01-05 02:51:00,118.61,118.618,118.598,118.611,163399998.0
2007-01-05 02:52:00,118.615,118.615,118.607,118.607,231400005.0
2007-01-05 02:53:00,118.612,118.631,118.61,118.631,189699996.0
2007-01-05 02:54:00,118.617,118.617,118.605,118.606,284099996.0
2007-01-05 02:55:00,118.585,118.585,118.517,118.523,89999999.0
2007-01-05 02:56:00,118.514,118.514,118.453,118.471,191399995.0
2007-01-05 02:57:00,118.462,118.48,118.456,118.47,159800002.0
2007-01-05 02:58:00,118.45,118.45,118.4,118.403,219999996.0
2007-01-05 02:59:00,118.406,118.406,118.384,118.398,361800004.0
2007-01-05 03:00:00,118.387,118.387,118.372,118.373,208799999.0
2007-01-05 03:01:00,118.373,118.386,118.373,118.386,398799993.0
2007-01-05 03:02:00,118.387,118.425,118.387,118.425,208999995.0
2007-01-05 03:03:00,118.457,118.472,118.44,118.44,109100001.0
2007-01-05 03:04:00,118.419,118.433,118.403,118.404,247399996.0
2007-01-05 03:05:00,118.408,118.408,118.373,118.379,229099995.0
2007-01-05 03:06:00,118.399,118.435,118.399,118.435,308899999.0
2007-01-05 03:07:00,118.424,118.424,118.397,118.409,298300002.0
2007-01-05 03:08:00,118.405,118.417,118.401,118.408,244100004.0
2007-01-05 03:09:00,118.408,118.409,118.376,118.4,182199996.0
2007-01-05 03:10:00,118.41,118.418,118.401,118.418,237300003.0
2007-01-05 03:11:00,118.42,118.425,118.406,118.41,93300001.0
2007-01-05 03:12:00,118.426,118.434,118.415,118.432,258700006.0
2007-01-05 03:13:00,118.44,118.446,118.429,118.443,439200001.0
2007-01-05 03:14:00,118.444,118.446,118.399,118.407,192999999.0
2007-01-05 03:15:00,118.425,118.449,118.425,118.446,341400003.0
2007-01-05 03:16:00,118.45,118.465,118.426,118.426,239200001.0
2007-01-05 03:17:00,118.452,118.473,118.452,118.465,413999997.0
2007-01-05 03:18:00,118.467,118.467,118.433,118.433,126800001.0
2007-01-05 03:19:00,118.418,118.439,118.399,118.439,210300002.0
2007-01-05 03:20:00,118.45,118.463,118.42,118.463,200300003.0
2007-01-05 03:21:00,118.47,118.478,118.46,118.474,252500002.0
2007-01-05 03:22:00,118.48,118.484,118.452,118.452,265999997.0
2007-01-05 03:23:00,118.467,118.486,118.467,118.478,335999994.0
2007-01-05 03:24:00,118.483,118.483,118.468,118.483,287299999.0
2007-01-05 03:25:00,118.489,118.494,118.469,118.469,247299997.0
2007-01-05 03:26:00,118.48,118.48,118.442,118.463,79399998.0
2007-01-05 03:27:00,118.48,118.483,118.475,118.483,292399996.0
2007-01-05 03:28:00,118.485,118.499,118.473,118.499,139699999.0
2007-01-05 03:29:00,118.51,118.518,118.51,118.51,267200006.0
2007-01-05 03:30:00,118.502,118.508,118.488,118.488,237999999.0
2007-01-05 03:31:00,118.483,118.488,118.476,118.482,314400001.0
2007-01-05 03:32:00,118.491,118.502,118.491,118.491,286100000.0
2007-01-05 03:33:00,118.495,118.496,118.478,118.493,284399997.0
2007-01-05 03:34:00,118.489,118.497,118.471,118.49,289300002.0
2007-01-05 03:35:00,118.477,118.497,118.463,118.488,272699999.0
2007-01-05 03:36:00,118.483,118.483,118.471,118.481,253600006.0
2007-01-05 03:37:00,118.484,118.497,118.484,118.491,225799997.0
2007-01-05 03:38:00,118.497,118.5,118.474,118.474,167500001.0
2007-01-05 03:39:00,118.47,118.497,118.463,118.496,253499997.0
2007-01-05 03:40:00,118.475,118.498,118.464,118.498,257000004.0
2007-01-05 03:41:00,118.503,118.515,118.494,118.506,233799998.0
2007-01-05 03:42:00,118.507,118.527,118.507,118.521,148400002.0
2007-01-05 03:43:00,118.517,118.517,118.501,118.513,327500006.0
2007-01-05 03:44:00,118.515,118.525,118.477,118.525,262199995.0
2007-01-05 03:45:00,118.531,118.531,118.5,118.518,312800000.0
2007-01-05 03:46:00,118.507,118.518,118.504,118.517,322900004.0
2007-01-05 03:47:00,118.53,118.532,118.509,118.532,413700003.0
2007-01-05 03:48:00,118.529,118.534,118.501,118.529,247599999.0
2007-01-05 03:49:00,118.516,118.521,118.497,118.519,216200002.0
2007-01-05 03:50:00,118.501,118.506,118.476,118.485,286799998.0
2007-01-05 03:51:00,118.479,118.512,118.472,118.473,417400000.0
2007-01-05 03:52:00,118.497,118.5,118.485,118.491,253800000.0
2007-01-05 03:53:00,118.5,118.518,118.499,118.509,121300003.0
2007-01-05 03:54:00,118.517,118.525,118.511,118.517,250500000.0
2007-01-05 03:55:00,118.511,118.514,118.508,118.51,264900003.0
2007-01-05 03:56:00,118.523,118.523,118.486,118.513,352900001.0
2007-01-05 03:57:00,118.527,118.546,118.527,118.541,185200001.0
2007-01-05 03:58:00,118.534,118.541,118.511,118.522,166500000.0
2007-01-05 03:59:00,118.538,118.539,118.508,118.522,336399998.0
2007-01-05 04:00:00,118.528,118.532,118.512,118.52,419299996.0
2007-01-05 04:01:00,118.515,118.526,118.509,118.521,368299995.0
2007-01-05 04:02:00,118.513,118.515,118.498,118.515,210200002.0
2007-01-05 04:03:00,118.514,118.516,118.514,118.516,58300001.0
2007-01-05 04:04:00,118.528,118.528,118.504,118.515,437499997.0
2007-01-05 04:05:00,118.513,118.523,118.509,118.509,137000000.0
2007-01-05 04:06:00,118.501,118.522,118.494,118.522,237600006.0
2007-01-05 04:07:00,118.507,118.526,118.505,118.52,238199993.0
2007-01-05 04:08:00,118.515,118.534,118.506,118.527,222999998.0
2007-01-05 04:09:00,118.513,118.525,118.51,118.515,240000003.0
2007-01-05 04:10:00,118.509,118.528,118.487,118.528,261299996.0
2007-01-05 04:11:00,118.509,118.533,118.509,118.523,201400005.0
2007-01-05 04:12:00,118.523,118.53,118.517,118.53,189599998.0
2007-01-05 04:13:00,118.527,118.533,118.523,118.533,217199997.0
2007-01-05 04:14:00,118.531,118.531,118.514,118.517,240700002.0
2007-01-05 04:15:00,118.52,118.521,118.51,118.521,240199995.0
2007-01-05 04:16:00,118.521,118.521,118.498,118.501,297199998.0
2007-01-05 04:17:00,118.499,118.516,118.493,118.516,153599995.0
2007-01-05 04:18:00,118.495,118.507,118.476,118.507,206599999.0
2007-01-05 04:19:00,118.503,118.517,118.49,118.516,100399999.0
2007-01-05 04:20:00,118.513,118.519,118.482,118.505,452699999.0
2007-01-05 04:21:00,118.501,118.501,118.484,118.494,164100001.0
2007-01-05 04:22:00,118.485,118.512,118.469,118.502,309300002.0
2007-01-05 04:23:00,118.503,118.508,118.493,118.505,210000003.0
2007-01-05 04:24:00,118.488,118.509,118.48,118.508,321400008.0
2007-01-05 04:25:00,118.508,118.509,118.499,118.499,356900000.0
2007-01-05 04:26:00,118.484,118.501,118.478,118.5,345099993.0
2007-01-05 04:27:00,118.495,118.505,118.489,118.49,227500004.0
2007-01-05 04:28:00,118.496,118.502,118.489,118.499,241499999.0
2007-01-05 04:29:00,118.502,118.517,118.502,118.509,127100000.0
2007-01-05 04:30:00,118.495,118.506,118.47,118.506,219799995.0
2007-01-05 04:31:00,118.516,118.523,118.506,118.509,92100000.0
2007-01-05 04:32:00,118.51,118.512,118.489,118.508,228999994.0
2007-01-05 04:33:00,118.506,118.506,118.48,118.5,295799993.0
2007-01-05 04:34:00,118.492,118.508,118.473,118.508,107199997.0
2007-01-05 04:35:00,118.503,118.508,118.479,118.508,142600003.0
2007-01-05 04:36:00,118.484,118.508,118.471,118.479,318899999.0
2007-01-05 04:37:00,118.5,118.5,118.484,118.495,117899999.0
2007-01-05 04:38:00,118.501,118.509,118.484,118.509,239200003.0
2007-01-05 04:39:00,118.501,118.501,118.474,118.494,237499998.0
2007-01-05 04:40:00,118.493,118.5,118.47,118.5,178000001.0
2007-01-05 04:41:00,118.499,118.505,118.499,118.5,197799995.0
2007-01-05 04:42:00,118.509,118.509,118.478,118.478,166899999.0
2007-01-05 04:43:00,118.51,118.524,118.507,118.514,281000006.0
2007-01-05 04:44:00,118.516,118.519,118.476,118.484,189099999.0
2007-01-05 04:45:00,118.507,118.509,118.478,118.485,167900000.0
2007-01-05 04:46:00,118.503,118.514,118.485,118.485,340999993.0
2007-01-05 04:47:00,118.482,118.516,118.476,118.516,155500003.0
2007-01-05 04:48:00,118.506,118.508,118.472,118.508,323900002.0
2007-01-05 04:49:00,118.505,118.516,118.489,118.515,257100005.0
2007-01-05 04:50:00,118.505,118.527,118.505,118.521,87900001.0
2007-01-05 04:51:00,118.528,118.528,118.512,118.512,168400003.0
2007-01-05 04:52:00,118.5,118.528,118.498,118.528,541500003.0
2007-01-05 04:53:00,118.511,118.52,118.476,118.476,335500002.0
2007-01-05 04:54:00,118.523,118.523,118.513,118.523,142500002.0
2007-01-05 04:55:00,118.513,118.522,118.509,118.509,222400003.0
2007-01-05 04:56:00,118.493,118.509,118.49,118.497,251000001.0
2007-01-05 04:57:00,118.503,118.513,118.483,118.513,261100000.0
2007-01-05 04:58:00,118.5,118.508,118.474,118.508,111800001.0
2007-01-05 04:59:00,118.515,118.515,118.51,118.513,136499997.0
2007-01-05 05:00:00,118.483,118.513,118.479,118.51,269599995.0
2007-01-05 05:01:00,118.506,118.512,118.502,118.506,165300000.0
2007-01-05 05:02:00,118.495,118.509,118.478,118.509,316000004.0
2007-01-05 05:03:00,118.509,118.516,118.499,118.512,294199996.0
2007-01-05 05:04:00,118.497,118.515,118.492,118.515,355900007.0
2007-01-05 05:05:00,118.528,118.534,118.501,118.519,312399998.0
2007-01-05 05:06:00,118.508,118.518,118.488,118.505,273400004.0
2007-01-05 05:07:00,118.529,118.529,118.526,118.526,45500002.0
2007-01-05 05:08:00,118.52,118.52,118.507,118.514,113299998.0
2007-01-05 05:09:00,118.516,118.523,118.505,118.522,350100008.0
2007-01-05 05:10:00,118.522,118.522,118.506,118.513,300800003.0
2007-01-05 05:11:00,118.508,118.513,118.491,118.513,199700002.0
2007-01-05 05:12:00,118.519,118.527,118.502,118.502,245799999.0
2007-01-05 05:13:00,118.507,118.508,118.494,118.494,170199999.0
2007-01-05 05:14:00,118.482,118.491,118.467,118.491,280599998.0
2007-01-05 05:15:00,118.484,118.5,118.484,118.5,246100004.0
2007-01-05 05:16:00,118.503,118.512,118.485,118.512,179599999.0
2007-01-05 05:17:00,118.518,118.518,118.499,118.499,147199999.0
2007-01-05 05:18:00,118.513,118.522,118.494,118.516,263699997.0
2007-01-05 05:19:00,118.504,118.518,118.5,118.506,416399992.0
2007-01-05 05:20:00,118.512,118.517,118.48,118.494,290700002.0
2007-01-05 05:21:00,118.501,118.514,118.498,118.514,350900007.0
2007-01-05 05:22:00,118.513,118.514,118.477,118.51,290899996.0
2007-01-05 05:23:00,118.505,118.505,118.481,118.495,252200004.0
2007-01-05 05:24:00,118.482,118.501,118.472,118.48,246600000.0
2007-01-05 05:25:00,118.485,118.496,118.478,118.49,380700006.0
2007-01-05 05:26:00,118.492,118.51,118.492,118.494,178499998.0
2007-01-05 05:27:00,118.501,118.501,118.485,118.485,137199995.0
2007-01-05 05:28:00,118.476,118.497,118.469,118.491,100399998.0
2007-01-05 05:29:00,118.475,118.5,118.475,118.489,229000003.0
2007-01-05 05:30:00,118.5,118.501,118.489,118.492,315500002.0
2007-01-05 05:31:00,118.493,118.494,118.457,118.463,245700002.0
2007-01-05 05:32:00,118.477,118.492,118.477,118.492,254399999.0
2007-01-05 05:33:00,118.492,118.492,118.474,118.491,323199990.0
2007-01-05 05:34:00,118.486,118.488,118.465,118.465,335999997.0
2007-01-05 05:35:00,118.464,118.466,118.41,118.41,168000003.0
2007-01-05 05:36:00,118.405,118.415,118.396,118.409,313599998.0
2007-01-05 05:37:00,118.399,118.404,118.396,118.404,235900004.0
2007-01-05 05:38:00,118.403,118.409,118.395,118.407,234999996.0
2007-01-05 05:39:00,118.408,118.408,118.384,118.392,187900002.0
2007-01-05 05:40:00,118.384,118.387,118.362,118.362,200599996.0
2007-01-05 05:41:00,118.353,118.367,118.349,118.357,255700003.0
2007-01-05 05:42:00,118.348,118.374,118.342,118.364,165400001.0
2007-01-05 05:43:00,118.361,118.361,118.334,118.337,286100003.0
2007-01-05 05:44:00,118.326,118.327,118.315,118.322,204700002.0
2007-01-05 05:45:00,118.328,118.331,118.318,118.328,199099996.0
2007-01-05 05:46:00,118.319,118.323,118.314,118.314,242700001.0
2007-01-05 05:47:00,118.317,118.336,118.317,118.332,242900002.0
2007-01-05 05:48:00,118.328,118.337,118.319,118.337,378399999.0
2007-01-05 05:49:00,118.326,118.33,118.294,118.33,197900000.0
2007-01-05 05:50:00,118.35,118.352,118.343,118.347,138400000.0
2007-01-05 05:51:00,118.353,118.356,118.33,118.339,351000004.0
2007-01-05 05:52:00,118.355,118.364,118.332,118.347,195899998.0
2007-01-05 05:53:00,118.357,118.369,118.355,118.358,258499999.0
2007-01-05 05:54:00,118.355,118.368,118.349,118.357,379599995.0
2007-01-05 05:55:00,118.362,118.363,118.345,118.363,285499996.0
2007-01-05 05:56:00,118.368,118.368,118.334,118.355,390699995.0
2007-01-05 05:57:00,118.358,118.358,118.353,118.357,182399994.0
2007-01-05 05:58:00,118.358,118.358,118.33,118.336,276200002.0
2007-01-05 05:59:00,118.348,118.348,118.339,118.344,148500003.0
2007-01-05 06:00:00,118.342,118.352,118.335,118.342,292099999.0
2007-01-05 06:01:00,118.348,118.348,118.305,118.305,193300002.0
2007-01-05 06:02:00,118.322,118.336,118.307,118.335,398999995.0
2007-01-05 06:03:00,118.305,118.332,118.304,118.327,145000004.0
2007-01-05 06:04:00,118.339,118.351,118.339,118.349,254999995.0
2007-01-05 06:05:00,118.348,118.356,118.334,118.351,341599997.0
2007-01-05 06:06:00,118.359,118.365,118.351,118.357,394600005.0
2007-01-05 06:07:00,118.351,118.359,118.345,118.349,271399998.0
2007-01-05 06:08:00,118.354,118.354,118.344,118.347,301200001.0
2007-01-05 06:09:00,118.342,118.354,118.335,118.337,305100000.0
2007-01-05 06:10:00,118.338,118.346,118.323,118.34,299199999.0
2007-01-05 06:11:00,118.335,118.35,118.335,118.35,544600007.0
2007-01-05 06:12:00,118.338,118.338,118.313,118.323,234099999.0
2007-01-05 06:13:00,118.343,118.349,118.326,118.334,164999999.0
2007-01-05 06:14:00,118.347,118.36,118.343,118.343,253200003.0
2007-01-05 06:15:00,118.338,118.349,118.317,118.349,231099999.0
2007-01-05 06:16:00,118.362,118.362,118.348,118.362,346500003.0
2007-01-05 06:17:00,118.35,118.359,118.35,118.357,183900000.0
2007-01-05 06:18:00,118.338,118.338,118.315,118.333,84100002.0
2007-01-05 06:19:00,118.343,118.347,118.322,118.322,320200009.0
2007-01-05 06:20:00,118.326,118.331,118.317,118.325,266600003.0
2007-01-05 06:21:00,118.326,118.329,118.288,118.294,311900003.0
2007-01-05 06:22:00,118.306,118.322,118.289,118.312,262099994.0
2007-01-05 06:23:00,118.326,118.335,118.308,118.327,241900001.0
2007-01-05 06:24:00,118.329,118.334,118.326,118.327,265000003.0
2007-01-05 06:25:00,118.318,118.334,118.304,118.32,428799996.0
2007-01-05 06:26:00,118.32,118.33,118.313,118.319,202700000.0
2007-01-05 06:27:00,118.332,118.332,118.29,118.302,226200001.0
2007-01-05 06:28:00,118.32,118.33,118.32,118.33,100800000.0
2007-01-05 06:29:00,118.323,118.334,118.312,118.334,269400002.0
2007-01-05 06:30:00,118.333,118.333,118.329,118.329,144299996.0
2007-01-05 06:31:00,118.33,118.34,118.325,118.331,156600000.0
2007-01-05 06:32:00,118.335,118.335,118.308,118.334,217800005.0
2007-01-05 06:33:00,118.325,118.325,118.296,118.3,193600000.0
2007-01-05 06:34:00,118.298,118.301,118.289,118.289,389900000.0
2007-01-05 06:35:00,118.295,118.298,118.29,118.298,380500001.0
2007-01-05 06:36:00,118.297,118.311,118.295,118.306,226800004.0
2007-01-05 06:37:00,118.303,118.303,118.29,118.295,317100003.0
2007-01-05 06:38:00,118.283,118.295,118.262,118.285,337000002.0
2007-01-05 06:39:00,118.292,118.3,118.29,118.29,487500001.0
2007-01-05 06:40:00,118.301,118.301,118.27,118.287,225900002.0
2007-01-05 06:41:00,118.308,118.31,118.283,118.293,227999997.0
2007-01-05 06:42:00,118.275,118.306,118.271,118.305,242200003.0
2007-01-05 06:43:00,118.303,118.309,118.273,118.299,351799996.0
2007-01-05 06:44:00,118.307,118.308,118.306,118.308,86800000.0
2007-01-05 06:45:00,118.3,118.3,118.268,118.268,274899994.0
2007-01-05 06:46:00,118.32,118.32,118.303,118.306,114600003.0
2007-01-05 06:47:00,118.305,118.307,118.293,118.307,157800000.0
2007-01-05 06:48:00,118.303,118.318,118.299,118.318,337999989.0
2007-01-05 06:49:00,118.321,118.326,118.311,118.316,145600002.0
2007-01-05 06:50:00,118.33,118.33,118.292,118.294,123600003.0
2007-01-05 06:51:00,118.299,118.319,118.276,118.276,292899996.0
2007-01-05 06:52:00,118.284,118.336,118.284,118.333,257400002.0
2007-01-05 06:53:00,118.325,118.325,118.287,118.287,201400004.0
2007-01-05 06:54:00,118.328,118.331,118.326,118.327,132299997.0
2007-01-05 06:55:00,118.31,118.329,118.298,118.326,252600001.0
2007-01-05 06:56:00,118.303,118.317,118.296,118.307,197499999.0
2007-01-05 06:57:00,118.312,118.323,118.311,118.315,311100000.0
2007-01-05 06:58:00,118.298,118.306,118.282,118.303,237300000.0
2007-01-05 06:59:00,118.298,118.31,118.282,118.301,268099999.0
2007-01-05 07:00:00,118.307,118.312,118.279,118.282,263300000.0
2007-01-05 07:01:00,118.312,118.316,118.3,118.312,237100002.0
2007-01-05 07:02:00,118.308,118.311,118.291,118.311,127599999.0
2007-01-05 07:03:00,118.312,118.316,118.27,118.27,355600001.0
2007-01-05 07:04:00,118.301,118.318,118.284,118.301,127299998.0
2007-01-05 07:05:00,118.305,118.305,118.274,118.284,260600004.0
2007-01-05 07:06:00,118.29,118.301,118.274,118.301,102899998.0
2007-01-05 07:07:00,118.312,118.312,118.293,118.303,221100003.0
2007-01-05 07:08:00,118.29,118.306,118.276,118.306,419500006.0
2007-01-05 07:09:00,118.312,118.312,118.264,118.264,377999997.0
2007-01-05 07:10:00,118.297,118.301,118.287,118.3,82600002.0
2007-01-05 07:11:00,118.308,118.309,118.294,118.295,273400001.0
2007-01-05 07:12:00,118.315,118.324,118.283,118.318,207200000.0
2007-01-05 07:13:00,118.315,118.332,118.314,118.332,271300000.0
2007-01-05 07:14:00,118.322,118.322,118.299,118.316,234399996.0
2007-01-05 07:15:00,118.33,118.338,118.318,118.336,156499996.0
2007-01-05 07:16:00,118.297,118.32,118.297,118.32,202700003.0
2007-01-05 07:17:00,118.333,118.333,118.328,118.332,258399997.0
2007-01-05 07:18:00,118.338,118.338,118.308,118.324,197600004.0
2007-01-05 07:19:00,118.336,118.339,118.305,118.314,249299998.0
2007-01-05 07:20:00,118.312,118.32,118.308,118.317,278100001.0
2007-01-05 07:21:00,118.316,118.326,118.3,118.326,186299998.0
2007-01-05 07:22:00,118.328,118.34,118.323,118.34,53800001.0
2007-01-05 07:23:00,118.324,118.341,118.313,118.341,109099999.0
2007-01-05 07:24:00,118.33,118.33,118.302,118.31,267099999.0
2007-01-05 07:25:00,118.306,118.317,118.295,118.295,182899999.0
2007-01-05 07:26:00,118.332,118.34,118.325,118.337,141100003.0
2007-01-05 07:27:00,118.338,118.34,118.328,118.335,417099992.0
2007-01-05 07:28:00,118.333,118.339,118.317,118.339,238800003.0
2007-01-05 07:29:00,118.35,118.351,118.337,118.34,83900000.0
2007-01-05 07:30:00,118.321,118.347,118.316,118.347,181499999.0
2007-01-05 07:31:00,118.361,118.361,118.343,118.361,253899999.0
2007-01-05 07:32:00,118.35,118.363,118.334,118.355,474200005.0
2007-01-05 07:33:00,118.342,118.363,118.333,118.357,143900001.0
2007-01-05 07:34:00,118.344,118.36,118.319,118.327,235399999.0
2007-01-05 07:35:00,118.357,118.363,118.353,118.353,178599998.0
2007-01-05 07:36:00,118.36,118.36,118.316,118.324,261500002.0
2007-01-05 07:37:00,118.36,118.365,118.358,118.365,145600000.0
2007-01-05 07:38:00,118.348,118.348,118.325,118.339,161000002.0
2007-01-05 07:39:00,118.33,118.35,118.324,118.347,209900000.0
2007-01-05 07:40:00,118.328,118.329,118.307,118.329,194600000.0
2007-01-05 07:41:00,118.335,118.335,118.319,118.327,270800004.0
2007-01-05 07:42:00,118.325,118.328,118.304,118.311,164699998.0
2007-01-05 07:43:00,118.348,118.35,118.32,118.328,233300002.0
2007-01-05 07:44:00,118.331,118.334,118.286,118.334,181599999.0
2007-01-05 07:45:00,118.342,118.346,118.332,118.332,104299998.0
2007-01-05 07:46:00,118.342,118.35,118.34,118.342,300200002.0
2007-01-05 07:47:00,118.344,118.359,118.315,118.315,109499999.0
2007-01-05 07:48:00,118.35,118.351,118.315,118.332,288800001.0
2007-01-05 07:49:00,118.35,118.362,118.35,118.362,127800002.0
2007-01-05 07:50:00,118.362,118.369,118.345,118.345,260599999.0
2007-01-05 07:51:00,118.35,118.35,118.304,118.312,95500001.0
2007-01-05 07:52:00,118.345,118.35,118.332,118.347,192500001.0
2007-01-05 07:53:00,118.352,118.352,118.34,118.34,142599999.0
2007-01-05 07:54:00,118.335,118.335,118.318,118.33,240900005.0
2007-01-05 07:55:00,118.341,118.354,118.332,118.354,271899996.0
2007-01-05 07:56:00,118.364,118.365,118.352,118.352,127100001.0
2007-01-05 07:57:00,118.34,118.367,118.335,118.365,296800001.0
2007-01-05 07:58:00,118.36,118.36,118.347,118.347,208799995.0
2007-01-05 07:59:00,118.338,118.344,118.325,118.344,308399995.0
2007-01-05 08:00:00,118.331,118.342,118.331,118.338,363300000.0
2007-01-05 08:01:00,118.308,118.348,118.308,118.34,167900003.0
2007-01-05 08:02:00,118.35,118.354,118.315,118.35,303199998.0
2007-01-05 08:03:00,118.341,118.356,118.341,118.356,301800001.0
2007-01-05 08:04:00,118.36,118.371,118.359,118.361,260699997.0
2007-01-05 08:05:00,118.367,118.38,118.363,118.363,302099996.0
2007-01-05 08:06:00,118.371,118.374,118.337,118.349,338800002.0
2007-01-05 08:07:00,118.36,118.375,118.36,118.37,210900000.0
2007-01-05 08:08:00,118.377,118.377,118.342,118.364,189199997.0
2007-01-05 08:09:00,118.378,118.378,118.349,118.367,256800001.0
2007-01-05 08:10:00,118.353,118.36,118.341,118.348,207800002.0
2007-01-05 08:11:00,118.373,118.373,118.361,118.365,281999997.0
2007-01-05 08:12:00,118.366,118.366,118.336,118.361,387199999.0
2007-01-05 08:13:00,118.365,118.373,118.346,118.366,289799999.0
2007-01-05 08:14:00,118.37,118.37,118.332,118.361,286199995.0
2007-01-05 08:15:00,118.353,118.373,118.349,118.371,355199998.0
2007-01-05 08:16:00,118.376,118.379,118.339,118.352,259700002.0
2007-01-05 08:17:00,118.347,118.367,118.339,118.367,246699996.0
2007-01-05 08:18:00,118.354,118.366,118.324,118.366,211599999.0
2007-01-05 08:19:00,118.365,118.374,118.343,118.344,239800002.0
2007-01-05 08:20:00,118.347,118.362,118.347,118.36,137699999.0
2007-01-05 08:21:00,118.348,118.359,118.333,118.334,249099997.0
2007-01-05 08:22:00,118.358,118.37,118.352,118.353,359399996.0
2007-01-05 08:23:00,118.369,118.369,118.366,118.366,4800000.0
2007-01-05 08:24:00,118.378,118.378,118.337,118.366,378399991.0
2007-01-05 08:25:00,118.377,118.377,118.346,118.35,208000001.0
2007-01-05 08:26:00,118.357,118.365,118.339,118.355,378499999.0
2007-01-05 08:27:00,118.351,118.366,118.332,118.366,150699999.0
2007-01-05 08:28:00,118.367,118.375,118.366,118.373,213400002.0
2007-01-05 08:29:00,118.364,118.364,118.344,118.363,336600000.0
2007-01-05 08:30:00,118.353,118.358,118.337,118.349,340400003.0
2007-01-05 08:31:00,118.37,118.37,118.35,118.362,262400003.0
2007-01-05 08:32:00,118.37,118.374,118.323,118.347,203600000.0
2007-01-05 08:33:00,118.377,118.377,118.328,118.328,246800002.0
2007-01-05 08:34:00,118.363,118.367,118.329,118.336,256800001.0
2007-01-05 08:35:00,118.362,118.362,118.33,118.33,233199999.0
2007-01-05 08:36:00,118.36,118.362,118.354,118.358,173499996.0
2007-01-05 08:37:00,118.355,118.363,118.334,118.353,186700000.0
2007-01-05 08:38:00,118.34,118.365,118.328,118.359,191900003.0
2007-01-05 08:39:00,118.352,118.352,118.324,118.324,182300004.0
2007-01-05 08:40:00,118.354,118.372,118.348,118.366,310300002.0
2007-01-05 08:41:00,118.371,118.371,118.345,118.35,323499998.0
2007-01-05 08:42:00,118.326,118.355,118.326,118.353,157200001.0
2007-01-05 08:43:00,118.366,118.366,118.333,118.354,294200002.0
2007-01-05 08:44:00,118.347,118.355,118.32,118.342,322400002.0
2007-01-05 08:45:00,118.353,118.358,118.324,118.358,373500000.0
2007-01-05 08:46:00,118.353,118.353,118.334,118.344,36800000.0
2007-01-05 08:47:00,118.35,118.359,118.346,118.357,457000003.0
2007-01-05 08:48:00,118.339,118.369,118.339,118.369,290600003.0
2007-01-05 08:49:00,118.369,118.369,118.33,118.33,214600001.0
2007-01-05 08:50:00,118.317,118.331,118.302,118.322,267999999.0
2007-01-05 08:51:00,118.332,118.348,118.332,118.34,126999998.0
2007-01-05 08:52:00,118.341,118.341,118.325,118.331,367699998.0
2007-01-05 08:53:00,118.325,118.335,118.302,118.302,283500002.0
2007-01-05 08:54:00,118.301,118.313,118.283,118.313,340400000.0
2007-01-05 08:55:00,118.314,118.323,118.307,118.31,118799997.0
2007-01-05 08:56:00,118.31,118.315,118.305,118.312,332200002.0
2007-01-05 08:57:00,118.317,118.324,118.314,118.317,196000001.0
2007-01-05 08:58:00,118.306,118.306,118.277,118.283,226400000.0
2007-01-05 08:59:00,118.271,118.276,118.249,118.25,119600000.0
2007-01-05 09:00:00,118.248,118.248,118.23,118.235,174600001.0
2007-01-05 09:01:00,118.248,118.25,118.24,118.24,140700005.0
2007-01-05 09:02:00,118.238,118.249,118.238,118.248,177899995.0
2007-01-05 09:03:00,118.238,118.244,118.233,118.238,390599995.0
2007-01-05 09:04:00,118.242,118.242,118.222,118.222,148400000.0
2007-01-05 09:05:00,118.224,118.224,118.198,118.204,112899998.0
2007-01-05 09:06:00,118.188,118.188,118.162,118.168,220300000.0
2007-01-05 09:07:00,118.175,118.175,118.166,118.169,263800005.0
2007-01-05 09:08:00,118.17,118.17,118.156,118.161,281500005.0
2007-01-05 09:09:00,118.158,118.169,118.158,118.165,126900002.0
2007-01-05 09:10:00,118.161,118.188,118.161,118.168,150400001.0
2007-01-05 09:11:00,118.165,118.174,118.165,118.165,243599999.0
2007-01-05 09:12:00,118.149,118.169,118.149,118.157,421700001.0
2007-01-05 09:13:00,118.157,118.17,118.147,118.17,147599999.0
2007-01-05 09:14:00,118.181,118.191,118.174,118.191,248700004.0
2007-01-05 09:15:00,118.195,118.206,118.165,118.165,205799996.0
2007-01-05 09:16:00,118.16,118.167,118.15,118.163,327500003.0
2007-01-05 09:17:00,118.163,118.177,118.158,118.171,117600003.0
2007-01-05 09:18:00,118.177,118.201,118.17,118.201,254299998.0
2007-01-05 09:19:00,118.219,118.243,118.219,118.227,199700004.0
2007-01-05 09:20:00,118.228,118.236,118.223,118.236,128500003.0
2007-01-05 09:21:00,118.242,118.242,118.224,118.228,190800002.0
2007-01-05 09:22:00,118.244,118.261,118.239,118.26,306300004.0
2007-01-05 09:23:00,118.271,118.275,118.255,118.275,225399998.0
2007-01-05 09:24:00,118.281,118.302,118.281,118.3,170100003.0
2007-01-05 09:25:00,118.299,118.299,118.255,118.255,257100004.0
2007-01-05 09:26:00,118.245,118.245,118.221,118.231,277500000.0
2007-01-05 09:27:00,118.241,118.258,118.241,118.25,184999999.0
2007-01-05 09:28:00,118.252,118.268,118.25,118.268,160100004.0
2007-01-05 09:29:00,118.256,118.26,118.251,118.257,185700001.0
2007-01-05 09:30:00,118.269,118.271,118.232,118.247,271399997.0
2007-01-05 09:31:00,118.272,118.279,118.268,118.268,274200002.0
2007-01-05 09:32:00,118.278,118.278,118.237,118.241,358499997.0
2007-01-05 09:33:00,118.269,118.285,118.262,118.262,389000003.0
2007-01-05 09:34:00,118.286,118.318,118.286,118.318,29600000.0
2007-01-05 09:35:00,118.333,118.339,118.325,118.328,263800003.0
2007-01-05 09:36:00,118.327,118.327,118.279,118.294,334999995.0
2007-01-05 09:37:00,118.308,118.318,118.294,118.316,175499999.0
2007-01-05 09:38:00,118.314,118.314,118.291,118.31,426799995.0
2007-01-05 09:39:00,118.316,118.329,118.316,118.319,195899998.0
2007-01-05 09:40:00,118.333,118.352,118.332,118.352,362999993.0
2007-01-05 09:41:00,118.358,118.366,118.346,118.353,196000006.0
2007-01-05 09:42:00,118.362,118.365,118.332,118.361,243700006.0
2007-01-05 09:43:00,118.364,118.366,118.357,118.363,212899999.0
2007-01-05 09:44:00,118.368,118.37,118.356,118.356,249599998.0
2007-01-05 09:45:00,118.348,118.365,118.348,118.365,124699999.0
2007-01-05 09:46:00,118.36,118.36,118.348,118.352,264399999.0
2007-01-05 09:47:00,118.348,118.351,118.335,118.344,232599999.0
2007-01-05 09:48:00,118.331,118.344,118.319,118.344,199900001.0
2007-01-05 09:49:00,118.337,118.347,118.331,118.344,395899998.0
2007-01-05 09:50:00,118.345,118.35,118.332,118.343,228799993.0
2007-01-05 09:51:00,118.345,118.348,118.328,118.346,126600002.0
2007-01-05 09:52:00,118.357,118.357,118.343,118.353,262500002.0
2007-01-05 09:53:00,118.356,118.361,118.356,118.358,146199997.0
2007-01-05 09:54:00,118.35,118.376,118.344,118.37,159799999.0
2007-01-05 09:55:00,118.377,118.398,118.363,118.398,176200005.0
2007-01-05 09:56:00,118.402,118.41,118.395,118.409,189599997.0
2007-01-05 09:57:00,118.401,118.423,118.397,118.423,266900001.0
2007-01-05 09:58:00,118.42,118.42,118.389,118.419,257900005.0
2007-01-05 09:59:00,118.414,118.426,118.409,118.42,420700003.0
2007-01-05 10:00:00,118.423,118.452,118.423,118.452,212200002.0
2007-01-05 10:01:00,118.453,118.466,118.446,118.452,259100003.0
2007-01-05 10:02:00,118.431,118.452,118.405,118.451,449099990.0
2007-01-05 10:03:00,118.453,118.459,118.447,118.45,288899999.0
2007-01-05 10:04:00,118.447,118.45,118.443,118.45,205500002.0
2007-01-05 10:05:00,118.437,118.453,118.428,118.44,230000003.0
2007-01-05 10:06:00,118.456,118.456,118.431,118.432,315599997.0
2007-01-05 10:07:00,118.422,118.422,118.391,118.403,343700000.0
2007-01-05 10:08:00,118.415,118.426,118.408,118.418,312400001.0
2007-01-05 10:09:00,118.415,118.426,118.399,118.42,183600002.0
2007-01-05 10:10:00,118.422,118.428,118.408,118.408,360800003.0
2007-01-05 10:11:00,118.396,118.413,118.389,118.413,232199996.0
2007-01-05 10:12:00,118.408,118.411,118.388,118.388,159400001.0
2007-01-05 10:13:00,118.402,118.413,118.402,118.41,245400002.0
2007-01-05 10:14:00,118.413,118.43,118.4,118.422,261500006.0
2007-01-05 10:15:00,118.432,118.432,118.414,118.415,323499998.0
2007-01-05 10:16:00,118.415,118.42,118.381,118.381,281699999.0
2007-01-05 10:17:00,118.363,118.363,118.341,118.342,229899998.0
2007-01-05 10:18:00,118.323,118.329,118.295,118.295,301599997.0
2007-01-05 10:19:00,118.273,118.308,118.273,118.297,310000004.0
2007-01-05 10:20:00,118.298,118.298,118.274,118.291,161100000.0
2007-01-05 10:21:00,118.285,118.285,118.26,118.26,260199997.0
2007-01-05 10:22:00,118.25,118.25,118.165,118.2,525900005.0
2007-01-05 10:23:00,118.2,118.204,118.176,118.18,412399997.0
2007-01-05 10:24:00,118.203,118.216,118.196,118.206,475200002.0
2007-01-05 10:25:00,118.212,118.217,118.187,118.19,248699999.0
2007-01-05 10:26:00,118.188,118.192,118.185,118.185,283400003.0
2007-01-05 10:27:00,118.187,118.195,118.166,118.166,197899997.0
2007-01-05 10:28:00,118.192,118.198,118.173,118.198,90799998.0
2007-01-05 10:29:00,118.198,118.221,118.198,118.213,293199993.0
2007-01-05 10:30:00,118.218,118.218,118.145,118.153,236799997.0
2007-01-05 10:31:00,118.138,118.168,118.127,118.168,225699999.0
2007-01-05 10:32:00,118.171,118.172,118.161,118.165,427599997.0
2007-01-05 10:33:00,118.163,118.172,118.142,118.142,268600000.0
2007-01-05 10:34:00,118.13,118.151,118.116,118.151,219499996.0
2007-01-05 10:35:00,118.163,118.177,118.157,118.157,127099998.0
2007-01-05 10:36:00,118.147,118.169,118.147,118.169,127300000.0
2007-01-05 10:37:00,118.167,118.167,118.134,118.134,236799998.0
2007-01-05 10:38:00,118.131,118.131,118.046,118.051,214600001.0
2007-01-05 10:39:00,118.038,118.058,118.028,118.058,136500001.0
2007-01-05 10:40:00,118.048,118.058,118.048,118.055,161200001.0
2007-01-05 10:41:00,118.046,118.046,118.031,118.043,207800007.0
2007-01-05 10:42:00,118.062,118.067,118.045,118.06,316899994.0
2007-01-05 10:43:00,118.066,118.089,118.066,118.081,326299997.0
2007-01-05 10:44:00,118.085,118.11,118.085,118.087,381799990.0
2007-01-05 10:45:00,118.095,118.108,118.095,118.103,253999993.0
2007-01-05 10:46:00,118.103,118.121,118.098,118.121,224299994.0
2007-01-05 10:47:00,118.128,118.128,118.098,118.102,167799995.0
2007-01-05 10:48:00,118.109,118.116,118.109,118.115,166400001.0
2007-01-05 10:49:00,118.125,118.136,118.119,118.13,154700005.0
2007-01-05 10:50:00,118.142,118.156,118.142,118.15,203700001.0
2007-01-05 10:51:00,118.14,118.14,118.106,118.126,448799999.0
2007-01-05 10:52:00,118.123,118.125,118.116,118.116,200700000.0
2007-01-05 10:53:00,118.122,118.134,118.109,118.115,310800001.0
2007-01-05 10:54:00,118.118,118.135,118.112,118.135,209399996.0
2007-01-05 10:55:00,118.143,118.152,118.139,118.145,321299997.0
2007-01-05 10:56:00,118.132,118.145,118.107,118.141,330700000.0
2007-01-05 10:57:00,118.134,118.157,118.134,118.143,213100000.0
2007-01-05 10:58:00,118.127,118.127,118.1,118.1,169099998.0
2007-01-05 10:59:00,118.101,118.101,118.072,118.072,239400000.0
2007-01-05 11:00:00,118.065,118.067,118.035,118.035,245400000.0
2007-01-05 11:01:00,118.038,118.038,118.026,118.03,248899999.0
2007-01-05 11:02:00,118.028,118.036,118.021,118.029,377100004.0
2007-01-05 11:03:00,118.026,118.03,117.992,117.992,228700006.0
2007-01-05 11:04:00,117.983,118.001,117.975,117.995,381399998.0
2007-01-05 11:05:00,117.987,118.016,117.987,118.006,238799997.0
2007-01-05 11:06:00,118.02,118.039,118.02,118.032,218000002.0
2007-01-05 11:07:00,118.021,118.033,118.02,118.033,101300000.0
2007-01-05 11:08:00,118.033,118.041,118.024,118.036,235200000.0
2007-01-05 11:09:00,118.037,118.039,118.004,118.009,269000001.0
2007-01-05 11:10:00,118.019,118.032,118.014,118.032,81099998.0
2007-01-05 11:11:00,118.023,118.05,118.023,118.05,110999999.0
2007-01-05 11:12:00,118.048,118.049,118.029,118.036,290500008.0
2007-01-05 11:13:00,118.011,118.017,117.985,118.017,276700003.0
2007-01-05 11:14:00,118.018,118.027,117.992,118.021,417800002.0
2007-01-05 11:15:00,118.035,118.044,118.013,118.025,253199998.0
2007-01-05 11:16:00,118.033,118.04,118.027,118.033,250399998.0
2007-01-05 11:17:00,118.036,118.048,118.035,118.045,215000003.0
2007-01-05 11:18:00,118.058,118.08,118.053,118.06,145099998.0
2007-01-05 11:19:00,118.055,118.095,118.055,118.09,156200002.0
2007-01-05 11:20:00,118.078,118.091,118.05,118.087,195099996.0
2007-01-05 11:21:00,118.071,118.114,118.071,118.114,116100000.0
2007-01-05 11:22:00,118.134,118.149,118.127,118.135,374999992.0
2007-01-05 11:23:00,118.122,118.131,118.098,118.098,220600005.0
2007-01-05 11:24:00,118.124,118.13,118.112,118.112,227200000.0
2007-01-05 11:25:00,118.107,118.116,118.105,118.111,293099994.0
2007-01-05 11:26:00,118.113,118.125,118.099,118.108,370700007.0
2007-01-05 11:27:00,118.1,118.138,118.092,118.103,368300002.0
2007-01-05 11:28:00,118.145,118.166,118.145,118.148,262500004.0
2007-01-05 11:29:00,118.151,118.153,118.131,118.133,126900000.0
2007-01-05 11:30:00,118.157,118.161,118.124,118.146,358600008.0
2007-01-05 11:31:00,118.156,118.184,118.154,118.177,246799997.0
2007-01-05 11:32:00,118.182,118.182,118.148,118.162,202600001.0
2007-01-05 11:33:00,118.16,118.185,118.153,118.172,281099999.0
2007-01-05 11:34:00,118.175,118.22,118.156,118.22,83900000.0
2007-01-05 11:35:00,118.229,118.232,118.212,118.215,180700005.0
2007-01-05 11:36:00,118.206,118.209,118.191,118.209,171400001.0
2007-01-05 11:37:00,118.202,118.202,118.165,118.173,144500000.0
2007-01-05 11:38:00,118.17,118.197,118.162,118.178,294599998.0
2007-01-05 11:39:00,118.188,118.188,118.151,118.175,283399997.0
2007-01-05 11:40:00,118.175,118.205,118.174,118.205,84000001.0
2007-01-05 11:41:00,118.201,118.201,118.137,118.188,278299997.0
2007-01-05 11:42:00,118.193,118.193,118.172,118.183,294300005.0
2007-01-05 11:43:00,118.178,118.183,118.161,118.164,318299993.0
2007-01-05 11:44:00,118.163,118.163,118.15,118.154,130100005.0
2007-01-05 11:45:00,118.172,118.18,118.153,118.166,264200004.0
2007-01-05 11:46:00,118.17,118.183,118.15,118.176,312800001.0
2007-01-05 11:47:00,118.166,118.184,118.156,118.184,169500004.0
2007-01-05 11:48:00,118.171,118.18,118.155,118.18,63499999.0
2007-01-05 11:49:00,118.188,118.188,118.128,118.128,150200001.0
2007-01-05 11:50:00,118.17,118.179,118.165,118.176,160699996.0
2007-01-05 11:51:00,118.169,118.173,118.136,118.164,237099999.0
2007-01-05 11:52:00,118.176,118.176,118.145,118.153,323200001.0
2007-01-05 11:53:00,118.151,118.159,118.15,118.153,242099997.0
2007-01-05 11:54:00,118.157,118.157,118.131,118.14,301799999.0
2007-01-05 11:55:00,118.135,118.15,118.124,118.145,219600004.0
2007-01-05 11:56:00,118.136,118.146,118.122,118.141,204499997.0
2007-01-05 11:57:00,118.135,118.153,118.119,118.153,176500002.0
2007-01-05 11:58:00,118.16,118.186,118.16,118.185,271900000.0
2007-01-05 11:59:00,118.176,118.187,118.168,118.176,136099997.0
2007-01-05 12:00:00,118.176,118.195,118.173,118.195,172000003.0
2007-01-05 12:01:00,118.211,118.211,118.181,118.181,111599997.0
2007-01-05 12:02:00,118.182,118.19,118.18,118.18,258100001.0
2007-01-05 12:03:00,118.173,118.176,118.147,118.176,128800000.0
2007-01-05 12:04:00,118.177,118.177,118.148,118.162,207699999.0
2007-01-05 12:05:00,118.177,118.19,118.172,118.19,223899996.0
2007-01-05 12:06:00,118.172,118.188,118.168,118.18,330099998.0
2007-01-05 12:07:00,118.183,118.21,118.173,118.21,212000002.0
2007-01-05 12:08:00,118.223,118.263,118.223,118.263,206299997.0
2007-01-05 12:09:00,118.263,118.263,118.237,118.243,304700007.0
2007-01-05 12:10:00,118.234,118.239,118.199,118.239,348500000.0
2007-01-05 12:11:00,118.246,118.246,118.195,118.226,291200003.0
2007-01-05 12:12:00,118.235,118.241,118.223,118.241,201199995.0
2007-01-05 12:13:00,118.238,118.239,118.233,118.239,171400002.0
2007-01-05 12:14:00,118.237,118.237,118.2,118.228,237400006.0
2007-01-05 12:15:00,118.242,118.245,118.24,118.24,145900004.0
2007-01-05 12:16:00,118.238,118.251,118.231,118.247,314100002.0
2007-01-05 12:17:00,118.248,118.248,118.238,118.245,322500002.0
2007-01-05 12:18:00,118.235,118.236,118.227,118.236,116199999.0
2007-01-05 12:19:00,118.239,118.253,118.234,118.253,322500002.0
2007-01-05 12:20:00,118.248,118.25,118.237,118.25,143100000.0
2007-01-05 12:21:00,118.242,118.255,118.23,118.255,111200000.0
2007-01-05 12:22:00,118.241,118.241,118.208,118.214,111100002.0
2007-01-05 12:23:00,118.238,118.246,118.211,118.216,333000001.0
2007-01-05 12:24:00,118.221,118.221,118.204,118.204,285499996.0
2007-01-05 12:25:00,118.178,118.196,118.169,118.184,278299996.0
2007-01-05 12:26:00,118.182,118.182,118.172,118.179,276500005.0
2007-01-05 12:27:00,118.177,118.177,118.157,118.164,259199998.0
2007-01-05 12:28:00,118.168,118.189,118.168,118.183,199200003.0
2007-01-05 12:29:00,118.173,118.181,118.169,118.174,130200003.0
2007-01-05 12:30:00,118.166,118.168,118.154,118.164,175000000.0
2007-01-05 12:31:00,118.161,118.163,118.149,118.163,192299999.0
2007-01-05 12:32:00,118.15,118.157,118.12,118.157,224200002.0
2007-01-05 12:33:00,118.18,118.195,118.163,118.163,200299995.0
2007-01-05 12:34:00,118.195,118.212,118.195,118.198,201200001.0
2007-01-05 12:35:00,118.187,118.192,118.181,118.183,391099998.0
2007-01-05 12:36:00,118.172,118.178,118.162,118.162,297899999.0
2007-01-05 12:37:00,118.147,118.157,118.127,118.156,362600007.0
2007-01-05 12:38:00,118.164,118.168,118.109,118.15,167699998.0
2007-01-05 12:39:00,118.167,118.167,118.15,118.152,198599993.0
2007-01-05 12:40:00,118.155,118.168,118.152,118.168,209300002.0
2007-01-05 12:41:00,118.165,118.17,118.148,118.155,150700000.0
2007-01-05 12:42:00,118.17,118.17,118.158,118.164,316699998.0
2007-01-05 12:43:00,118.168,118.17,118.149,118.159,482899998.0
2007-01-05 12:44:00,118.165,118.189,118.162,118.179,339899996.0
2007-01-05 12:45:00,118.188,118.192,118.176,118.179,237600002.0
2007-01-05 12:46:00,118.17,118.17,118.141,118.158,280100004.0
2007-01-05 12:47:00,118.156,118.168,118.118,118.118,398400002.0
2007-01-05 12:48:00,118.12,118.185,118.12,118.175,373899995.0
2007-01-05 12:49:00,118.166,118.171,118.154,118.167,335800004.0
2007-01-05 12:50:00,118.16,118.177,118.16,118.166,195599999.0
2007-01-05 12:51:00,118.167,118.172,118.163,118.164,300399998.0
2007-01-05 12:52:00,118.139,118.166,118.125,118.16,277799998.0
2007-01-05 12:53:00,118.153,118.155,118.138,118.155,326200009.0
2007-01-05 12:54:00,118.162,118.176,118.157,118.157,326700001.0
2007-01-05 12:55:00,118.163,118.163,118.149,118.154,272499992.0
2007-01-05 12:56:00,118.177,118.198,118.161,118.198,285499998.0
2007-01-05 12:57:00,118.188,118.188,118.157,118.17,233299999.0
2007-01-05 12:58:00,118.18,118.184,118.147,118.152,277100002.0
2007-01-05 12:59:00,118.178,118.178,118.146,118.156,327699999.0
2007-01-05 13:00:00,118.177,118.181,118.173,118.181,240099998.0
2007-01-05 13:01:00,118.18,118.192,118.18,118.185,209799999.0
2007-01-05 13:02:00,118.197,118.208,118.197,118.197,140099999.0
2007-01-05 13:03:00,118.191,118.207,118.176,118.206,216000000.0
2007-01-05 13:04:00,118.193,118.206,118.191,118.191,222200003.0
2007-01-05 13:05:00,118.206,118.207,118.194,118.194,419100004.0
2007-01-05 13:06:00,118.185,118.185,118.161,118.184,228800003.0
2007-01-05 13:07:00,118.2,118.207,118.2,118.207,233700004.0
2007-01-05 13:08:00,118.195,118.217,118.178,118.21,195900000.0
2007-01-05 13:09:00,118.209,118.21,118.196,118.198,279699998.0
2007-01-05 13:10:00,118.197,118.199,118.195,118.198,118000000.0
2007-01-05 13:11:00,118.184,118.184,118.166,118.173,113500003.0
2007-01-05 13:12:00,118.187,118.192,118.152,118.152,288899996.0
2007-01-05 13:13:00,118.192,118.192,118.181,118.181,163600000.0
2007-01-05 13:14:00,118.161,118.189,118.153,118.189,169800001.0
2007-01-05 13:15:00,118.199,118.203,118.195,118.203,315600006.0
2007-01-05 13:16:00,118.15,118.21,118.15,118.202,84600000.0
2007-01-05 13:17:00,118.19,118.206,118.179,118.201,170600003.0
2007-01-05 13:18:00,118.197,118.197,118.162,118.162,234799997.0
2007-01-05 13:19:00,118.202,118.204,118.184,118.184,159499998.0
2007-01-05 13:20:00,118.182,118.19,118.169,118.176,196499998.0
2007-01-05 13:21:00,118.177,118.184,118.162,118.173,192800001.0
2007-01-05 13:22:00,118.18,118.188,118.176,118.182,366300002.0
2007-01-05 13:23:00,118.173,118.185,118.167,118.172,159400000.0
2007-01-05 13:24:00,118.158,118.167,118.147,118.166,257700004.0
2007-01-05 13:25:00,118.177,118.177,118.155,118.163,98800000.0
2007-01-05 13:26:00,118.15,118.164,118.143,118.164,273400004.0
2007-01-05 13:27:00,118.158,118.158,118.145,118.146,152399998.0
2007-01-05 13:28:00,118.158,118.16,118.139,118.139,101900002.0
2007-01-05 13:29:00,118.15,118.158,118.14,118.148,180200003.0
2007-01-05 13:30:00,118.153,118.153,118.142,118.142,409800002.0
2007-01-05 13:31:00,118.133,118.136,118.124,118.135,161600001.0
2007-01-05 13:32:00,118.146,118.152,118.121,118.152,411500001.0
2007-01-05 13:33:00,118.15,118.167,118.15,118.164,146899999.0
2007-01-05 13:34:00,118.155,118.158,118.132,118.158,109400002.0
2007-01-05 13:35:00,118.158,118.165,118.142,118.147,149699999.0
2007-01-05 13:36:00,118.143,118.158,118.139,118.139,342500001.0
2007-01-05 13:37:00,118.165,118.171,118.153,118.171,253399995.0
2007-01-05 13:38:00,118.155,118.155,118.13,118.147,150600001.0
2007-01-05 13:39:00,118.16,118.16,118.123,118.128,508199993.0
2007-01-05 13:40:00,118.149,118.149,118.138,118.142,402600000.0
2007-01-05 13:41:00,118.124,118.13,118.112,118.115,296600005.0
2007-01-05 13:42:00,118.12,118.12,118.107,118.115,230600004.0
2007-01-05 13:43:00,118.11,118.137,118.106,118.133,350899996.0
2007-01-05 13:44:00,118.127,118.128,118.093,118.118,209000003.0
2007-01-05 13:45:00,118.12,118.136,118.115,118.136,273599999.0
2007-01-05 13:46:00,118.133,118.133,118.115,118.132,159000001.0
2007-01-05 13:47:00,118.143,118.153,118.132,118.149,253199998.0
2007-01-05 13:48:00,118.142,118.151,118.134,118.151,153900001.0
2007-01-05 13:49:00,118.153,118.159,118.116,118.14,217099998.0
2007-01-05 13:50:00,118.155,118.155,118.143,118.143,384399990.0
2007-01-05 13:51:00,118.125,118.15,118.125,118.15,299200002.0
2007-01-05 13:52:00,118.138,118.146,118.136,118.14,238199998.0
2007-01-05 13:53:00,118.137,118.152,118.137,118.143,161600001.0
2007-01-05 13:54:00,118.118,118.155,118.106,118.155,291100001.0
2007-01-05 13:55:00,118.142,118.16,118.142,118.16,212899999.0
2007-01-05 13:56:00,118.158,118.17,118.155,118.158,305300004.0
2007-01-05 13:57:00,118.152,118.165,118.149,118.165,186100002.0
2007-01-05 13:58:00,118.177,118.198,118.164,118.164,113099997.0
2007-01-05 13:59:00,118.19,118.195,118.169,118.179,254800003.0
2007-01-05 14:00:00,118.19,118.213,118.19,118.213,263699994.0
2007-01-05 14:01:00,118.206,118.206,118.19,118.196,253600006.0
2007-01-05 14:02:00,118.173,118.2,118.159,118.2,169300003.0
2007-01-05 14:03:00,118.18,118.211,118.168,118.211,140800001.0
2007-01-05 14:04:00,118.234,118.259,118.234,118.25,301299991.0
2007-01-05 14:05:00,118.24,118.255,118.224,118.255,437799999.0
2007-01-05 14:06:00,118.266,118.267,118.249,118.261,151099999.0
2007-01-05 14:07:00,118.264,118.277,118.264,118.277,202300007.0
2007-01-05 14:08:00,118.287,118.323,118.287,118.315,317300000.0
2007-01-05 14:09:00,118.308,118.319,118.273,118.286,295500000.0
2007-01-05 14:10:00,118.305,118.314,118.256,118.309,266099996.0
2007-01-05 14:11:00,118.314,118.314,118.285,118.285,254399997.0
2007-01-05 14:12:00,118.262,118.262,118.247,118.259,168100000.0
2007-01-05 14:13:00,118.253,118.253,118.217,118.217,86300001.0
2007-01-05 14:14:00,118.212,118.219,118.208,118.211,379899997.0
2007-01-05 14:15:00,118.22,118.225,118.211,118.218,223599996.0
2007-01-05 14:16:00,118.209,118.238,118.199,118.238,191299997.0
2007-01-05 14:17:00,118.242,118.27,118.235,118.27,248500002.0
2007-01-05 14:18:00,118.265,118.265,118.242,118.248,186700000.0
2007-01-05 14:19:00,118.252,118.252,118.239,118.239,223300000.0
2007-01-05 14:20:00,118.212,118.236,118.19,118.236,164199999.0
2007-01-05 14:21:00,118.22,118.241,118.212,118.241,318100001.0
2007-01-05 14:22:00,118.254,118.254,118.237,118.237,164099998.0
2007-01-05 14:23:00,118.241,118.241,118.219,118.24,405700003.0
2007-01-05 14:24:00,118.238,118.238,118.184,118.201,354600004.0
2007-01-05 14:25:00,118.205,118.237,118.205,118.229,241500005.0
2007-01-05 14:26:00,118.228,118.238,118.227,118.227,105699999.0
2007-01-05 14:27:00,118.227,118.239,118.226,118.234,139700000.0
2007-01-05 14:28:00,118.198,118.251,118.198,118.251,229000003.0
2007-01-05 14:29:00,118.254,118.261,118.248,118.261,94600000.0
2007-01-05 14:30:00,118.262,118.278,118.259,118.27,289800000.0
2007-01-05 14:31:00,118.255,118.27,118.238,118.27,217900003.0
2007-01-05 14:32:00,118.269,118.287,118.262,118.275,327800003.0
2007-01-05 14:33:00,118.264,118.278,118.264,118.278,222000001.0
2007-01-05 14:34:00,118.29,118.295,118.278,118.285,186399999.0
2007-01-05 14:35:00,118.293,118.305,118.28,118.28,413300010.0
2007-01-05 14:36:00,118.295,118.295,118.282,118.294,258999997.0
2007-01-05 14:37:00,118.298,118.298,118.277,118.29,264600004.0
2007-01-05 14:38:00,118.284,118.286,118.271,118.271,183200006.0
2007-01-05 14:39:00,118.258,118.276,118.25,118.269,264299998.0
2007-01-05 14:40:00,118.262,118.264,118.236,118.236,161299998.0
2007-01-05 14:41:00,118.228,118.228,118.206,118.206,150500003.0
2007-01-05 14:42:00,118.194,118.194,118.166,118.188,220500001.0
2007-01-05 14:43:00,118.188,118.188,118.147,118.16,379200007.0
2007-01-05 14:44:00,118.161,118.161,118.139,118.143,171900001.0
2007-01-05 14:45:00,118.135,118.16,118.124,118.16,315299998.0
2007-01-05 14:46:00,118.148,118.157,118.133,118.14,290700000.0
2007-01-05 14:47:00,118.137,118.149,118.137,118.147,129099999.0
2007-01-05 14:48:00,118.157,118.163,118.15,118.151,251099999.0
2007-01-05 14:49:00,118.153,118.153,118.144,118.151,65899999.0
2007-01-05 14:50:00,118.143,118.152,118.112,118.112,231700006.0
2007-01-05 14:51:00,118.107,118.108,118.098,118.105,148299998.0
2007-01-05 14:52:00,118.112,118.122,118.084,118.109,234299995.0
2007-01-05 14:53:00,118.106,118.106,118.093,118.106,249800000.0
2007-01-05 14:54:00,118.106,118.126,118.101,118.126,252599997.0
2007-01-05 14:55:00,118.121,118.123,118.105,118.123,92700000.0
2007-01-05 14:56:00,118.113,118.114,118.107,118.11,290799995.0
2007-01-05 14:57:00,118.118,118.119,118.073,118.102,261700004.0
2007-01-05 14:58:00,118.108,118.112,118.103,118.103,265600003.0
2007-01-05 14:59:00,118.112,118.12,118.094,118.115,185799997.0
2007-01-05 15:00:00,118.122,118.126,118.106,118.12,442000004.0
2007-01-05 15:01:00,118.135,118.156,118.135,118.15,257799997.0
2007-01-05 15:02:00,118.15,118.15,118.113,118.148,209600003.0
2007-01-05 15:03:00,118.158,118.158,118.106,118.107,347400002.0
2007-01-05 15:04:00,118.15,118.15,118.136,118.14,170100002.0
2007-01-05 15:05:00,118.15,118.159,118.15,118.157,187300001.0
2007-01-05 15:06:00,118.145,118.155,118.144,118.154,362399997.0
2007-01-05 15:07:00,118.135,118.142,118.127,118.142,234699999.0
2007-01-05 15:08:00,118.138,118.138,118.107,118.112,272300003.0
2007-01-05 15:09:00,118.133,118.14,118.126,118.14,220099999.0
2007-01-05 15:10:00,118.138,118.138,118.127,118.134,158999999.0
2007-01-05 15:11:00,118.14,118.14,118.07,118.109,456700010.0
2007-01-05 15:12:00,118.137,118.137,118.125,118.125,196600007.0
2007-01-05 15:13:00,118.128,118.13,118.094,118.113,220700001.0
2007-01-05 15:14:00,118.114,118.115,118.104,118.112,113900001.0
2007-01-05 15:15:00,118.11,118.114,118.081,118.103,302200005.0
2007-01-05 15:16:00,118.098,118.098,118.073,118.092,296299997.0
2007-01-05 15:17:00,118.083,118.09,118.072,118.09,240200001.0
2007-01-05 15:18:00,118.087,118.087,118.057,118.072,170099997.0
2007-01-05 15:19:00,118.07,118.073,118.058,118.063,301499995.0
2007-01-05 15:20:00,118.069,118.091,118.068,118.091,218400002.0
2007-01-05 15:21:00,118.106,118.12,118.093,118.102,337900005.0
2007-01-05 15:22:00,118.112,118.137,118.112,118.137,198700001.0
2007-01-05 15:23:00,118.135,118.135,118.111,118.111,321499997.0
2007-01-05 15:24:00,118.108,118.118,118.102,118.105,329499995.0
2007-01-05 15:25:00,118.112,118.119,118.107,118.115,175900004.0
2007-01-05 15:26:00,118.11,118.11,118.07,118.092,192099999.0
2007-01-05 15:27:00,118.113,118.132,118.111,118.132,304099995.0
2007-01-05 15:28:00,118.138,118.14,118.119,118.131,290599997.0
2007-01-05 15:29:00,118.125,118.129,118.057,118.057,214499998.0
2007-01-05 15:30:00,118.142,118.385,118.142,118.263,184099999.0
2007-01-05 15:31:00,118.32,118.526,118.32,118.526,279700008.0
2007-01-05 15:32:00,118.558,118.618,118.553,118.575,313099997.0
2007-01-05 15:33:00,118.608,118.637,118.604,118.622,246400000.0
2007-01-05 15:34:00,118.616,118.63,118.599,118.608,122799997.0
2007-01-05 15:35:00,118.572,118.587,118.54,118.54,241800002.0
2007-01-05 15:36:00,118.532,118.598,118.527,118.598,226100002.0
2007-01-05 15:37:00,118.586,118.586,118.546,118.583,250700001.0
2007-01-05 15:38:00,118.597,118.598,118.573,118.589,211500001.0
2007-01-05 15:39:00,118.589,118.61,118.589,118.598,175800002.0
2007-01-05 15:40:00,118.6,118.611,118.582,118.6,261600001.0
2007-01-05 15:41:00,118.606,118.62,118.598,118.606,368200002.0
2007-01-05 15:42:00,118.588,118.602,118.571,118.571,302200001.0
2007-01-05 15:43:00,118.577,118.621,118.576,118.621,180199999.0
2007-01-05 15:44:00,118.613,118.665,118.612,118.661,400699997.0
2007-01-05 15:45:00,118.686,118.727,118.686,118.716,135499999.0
2007-01-05 15:46:00,118.7,118.72,118.669,118.685,244199998.0
2007-01-05 15:47:00,118.672,118.672,118.644,118.648,137600001.0
2007-01-05 15:48:00,118.661,118.672,118.655,118.668,277800000.0
2007-01-05 15:49:00,118.682,118.717,118.682,118.715,188000003.0
2007-01-05 15:50:00,118.726,118.768,118.719,118.72,368200000.0
2007-01-05 15:51:00,118.715,118.729,118.715,118.727,211600002.0
2007-01-05 15:52:00,118.73,118.734,118.712,118.73,265699998.0
2007-01-05 15:53:00,118.732,118.732,118.721,118.728,306500002.0
2007-01-05 15:54:00,118.707,118.707,118.686,118.686,32400001.0
2007-01-05 15:55:00,118.676,118.682,118.662,118.673,237299998.0
2007-01-05 15:56:00,118.656,118.668,118.641,118.668,299599992.0
2007-01-05 15:57:00,118.647,118.647,118.624,118.643,202700005.0
2007-01-05 15:58:00,118.635,118.653,118.63,118.648,271099996.0
2007-01-05 15:59:00,118.625,118.706,118.62,118.706,301400001.0
2007-01-05 16:00:00,118.71,118.722,118.69,118.706,291799999.0
2007-01-05 16:01:00,118.694,118.731,118.694,118.727,161500001.0
2007-01-05 16:02:00,118.74,118.764,118.74,118.744,217999994.0
2007-01-05 16:03:00,118.748,118.75,118.722,118.722,146200002.0
2007-01-05 16:04:00,118.716,118.765,118.716,118.747,352199995.0
2007-01-05 16:05:00,118.77,118.801,118.77,118.801,160499998.0
2007-01-05 16:06:00,118.822,118.824,118.788,118.79,292900005.0
2007-01-05 16:07:00,118.785,118.799,118.785,118.791,224200004.0
2007-01-05 16:08:00,118.781,118.785,118.766,118.785,140600000.0
2007-01-05 16:09:00,118.812,118.826,118.793,118.793,187699996.0
2007-01-05 16:10:00,118.804,118.817,118.793,118.8,275599995.0
2007-01-05 16:11:00,118.82,118.915,118.813,118.89,268800001.0
2007-01-05 16:12:00,118.888,118.888,118.865,118.869,215700004.0
2007-01-05 16:13:00,118.869,118.897,118.857,118.896,240299996.0
2007-01-05 16:14:00,118.889,118.889,118.842,118.842,253500000.0
2007-01-05 16:15:00,118.852,118.875,118.852,118.875,155800000.0
2007-01-05 16:16:00,118.871,118.895,118.868,118.878,303800000.0
2007-01-05 16:17:00,118.871,118.871,118.859,118.859,201900001.0
2007-01-05 16:18:00,118.877,118.913,118.877,118.907,160700000.0
2007-01-05 16:19:00,118.922,118.939,118.913,118.926,333799996.0
2007-01-05 16:20:00,118.933,118.947,118.929,118.936,286300000.0
2007-01-05 16:21:00,118.944,118.96,118.942,118.96,335900000.0
2007-01-05 16:22:00,118.953,118.988,118.953,118.98,273500000.0
2007-01-05 16:23:00,118.963,118.979,118.963,118.975,188300002.0
2007-01-05 16:24:00,118.978,118.996,118.974,118.983,330800004.0
2007-01-05 16:25:00,118.986,118.986,118.952,118.956,296099999.0
2007-01-05 16:26:00,118.955,118.962,118.941,118.953,178900002.0
2007-01-05 16:27:00,118.95,118.95,118.931,118.937,149800000.0
2007-01-05 16:28:00,118.947,118.947,118.922,118.925,271600001.0
2007-01-05 16:29:00,118.935,118.935,118.921,118.928,240799999.0
2007-01-05 16:30:00,118.924,118.938,118.924,118.938,365600003.0
2007-01-05 16:31:00,118.945,118.955,118.945,118.945,247299996.0
2007-01-05 16:32:00,118.936,118.967,118.936,118.965,171300003.0
2007-01-05 16:33:00,118.96,118.963,118.959,118.96,216299994.0
2007-01-05 16:34:00,118.954,118.961,118.951,118.958,289899993.0
2007-01-05 16:35:00,118.968,118.97,118.955,118.958,277099996.0
2007-01-05 16:36:00,118.975,119.013,118.975,118.994,117499999.0
2007-01-05 16:37:00,118.992,119.008,118.976,118.976,238199998.0
2007-01-05 16:38:00,118.978,118.978,118.962,118.964,143800002.0
2007-01-05 16:39:00,118.961,118.97,118.928,118.928,365700003.0
2007-01-05 16:40:00,118.921,118.926,118.907,118.918,254899995.0
2007-01-05 16:41:00,118.906,118.906,118.873,118.891,166600006.0
2007-01-05 16:42:00,118.892,118.907,118.89,118.89,246199998.0
2007-01-05 16:43:00,118.895,118.908,118.895,118.9,107099999.0
2007-01-05 16:44:00,118.895,118.895,118.871,118.871,130299999.0
2007-01-05 16:45:00,118.867,118.879,118.852,118.856,364900001.0
2007-01-05 16:46:00,118.859,118.878,118.859,118.878,163500000.0
2007-01-05 16:47:00,118.868,118.868,118.831,118.843,209800004.0
2007-01-05 16:48:00,118.85,118.863,118.848,118.858,237500001.0
2007-01-05 16:49:00,118.855,118.865,118.837,118.851,267299995.0
2007-01-05 16:50:00,118.859,118.867,118.853,118.854,262499999.0
2007-01-05 16:51:00,118.872,118.883,118.861,118.883,162299997.0
2007-01-05 16:52:00,118.885,118.885,118.88,118.88,40000001.0
2007-01-05 16:53:00,118.883,118.903,118.876,118.902,352500001.0
2007-01-05 16:54:00,118.91,118.91,118.877,118.879,205600000.0
2007-01-05 16:55:00,118.871,118.881,118.857,118.86,186900002.0
2007-01-05 16:56:00,118.858,118.859,118.826,118.826,344700001.0
2007-01-05 16:57:00,118.831,118.831,118.826,118.827,89299997.0
2007-01-05 16:58:00,118.827,118.827,118.772,118.772,317300005.0
2007-01-05 16:59:00,118.765,118.765,118.712,118.712,147500002.0
2007-01-05 17:00:00,118.711,118.761,118.711,118.761,337600000.0
2007-01-05 17:01:00,118.764,118.77,118.753,118.753,453300002.0
2007-01-05 17:02:00,118.758,118.76,118.751,118.753,224600005.0
2007-01-05 17:03:00,118.749,118.759,118.735,118.735,168700000.0
2007-01-05 17:04:00,118.75,118.756,118.74,118.746,266900006.0
2007-01-05 17:05:00,118.735,118.741,118.712,118.712,262400001.0
2007-01-05 17:06:00,118.72,118.748,118.72,118.746,254599997.0
2007-01-05 17:07:00,118.735,118.735,118.711,118.721,163400002.0
2007-01-05 17:08:00,118.7,118.705,118.693,118.693,119000000.0
2007-01-05 17:09:00,118.685,118.71,118.678,118.71,331300007.0
2007-01-05 17:10:00,118.716,118.716,118.664,118.683,407600001.0
2007-01-05 17:11:00,118.686,118.723,118.686,118.723,156499998.0
2007-01-05 17:12:00,118.734,118.744,118.72,118.72,185499998.0
2007-01-05 17:13:00,118.722,118.746,118.722,118.743,306300005.0
2007-01-05 17:14:00,118.74,118.752,118.74,118.752,159000001.0
2007-01-05 17:15:00,118.755,118.755,118.698,118.705,234199998.0
2007-01-05 17:16:00,118.695,118.732,118.695,118.732,150900001.0
2007-01-05 17:17:00,118.733,118.733,118.72,118.724,231600003.0
2007-01-05 17:18:00,118.717,118.717,118.695,118.695,190899998.0
2007-01-05 17:19:00,118.699,118.707,118.685,118.701,324199998.0
2007-01-05 17:20:00,118.72,118.72,118.686,118.704,271100001.0
2007-01-05 17:21:00,118.699,118.715,118.693,118.703,349100001.0
2007-01-05 17:22:00,118.704,118.707,118.692,118.692,98400002.0
2007-01-05 17:23:00,118.665,118.665,118.645,118.649,78199998.0
2007-01-05 17:24:00,118.661,118.669,118.653,118.653,362800007.0
2007-01-05 17:25:00,118.658,118.658,118.647,118.65,86799999.0
2007-01-05 17:26:00,118.658,118.673,118.658,118.67,238399999.0
2007-01-05 17:27:00,118.683,118.683,118.67,118.67,42800000.0
2007-01-05 17:28:00,118.68,118.68,118.65,118.67,205000005.0
2007-01-05 17:29:00,118.662,118.678,118.641,118.678,218000005.0
2007-01-05 17:30:00,118.68,118.684,118.657,118.673,235000002.0
2007-01-05 17:31:00,118.666,118.674,118.66,118.66,231299994.0
2007-01-05 17:32:00,118.67,118.685,118.661,118.681,283999997.0
2007-01-05 17:33:00,118.662,118.67,118.659,118.665,390799996.0
2007-01-05 17:34:00,118.666,118.67,118.65,118.659,324700002.0
2007-01-05 17:35:00,118.659,118.659,118.618,118.618,169399998.0
2007-01-05 17:36:00,118.614,118.63,118.605,118.627,329200005.0
2007-01-05 17:37:00,118.622,118.651,118.621,118.646,209799997.0
2007-01-05 17:38:00,118.642,118.651,118.636,118.64,504099991.0
2007-01-05 17:39:00,118.637,118.651,118.634,118.651,143299998.0
2007-01-05 17:40:00,118.652,118.652,118.638,118.651,326999999.0
2007-01-05 17:41:00,118.648,118.666,118.648,118.652,449200006.0
2007-01-05 17:42:00,118.66,118.667,118.649,118.649,269599998.0
2007-01-05 17:43:00,118.649,118.66,118.633,118.636,158400004.0
2007-01-05 17:44:00,118.654,118.662,118.641,118.662,204399999.0
2007-01-05 17:45:00,118.652,118.663,118.652,118.663,145499999.0
2007-01-05 17:46:00,118.661,118.661,118.628,118.634,246399997.0
2007-01-05 17:47:00,118.644,118.644,118.607,118.628,223200005.0
2007-01-05 17:48:00,118.649,118.649,118.627,118.645,165900001.0
2007-01-05 17:49:00,118.648,118.657,118.645,118.645,268099998.0
2007-01-05 17:50:00,118.648,118.665,118.648,118.665,297999998.0
2007-01-05 17:51:00,118.659,118.673,118.655,118.663,313200002.0
2007-01-05 17:52:00,118.68,118.707,118.68,118.7,256700005.0
2007-01-05 17:53:00,118.722,118.739,118.717,118.725,220200000.0
2007-01-05 17:54:00,118.733,118.739,118.707,118.708,250500003.0
2007-01-05 17:55:00,118.7,118.729,118.698,118.729,386699999.0
2007-01-05 17:56:00,118.733,118.74,118.724,118.74,172899998.0
2007-01-05 17:57:00,118.736,118.753,118.73,118.753,349599995.0
2007-01-05 17:58:00,118.744,118.744,118.732,118.735,159700000.0
2007-01-05 17:59:00,118.724,118.731,118.71,118.716,220500001.0
2007-01-05 18:00:00,118.713,118.714,118.69,118.71,217100000.0
2007-01-05 18:01:00,118.712,118.721,118.703,118.721,2139600012.0
2007-01-05 18:02:00,118.74,118.75,118.74,118.74,2118899985.0
2007-01-05 18:03:00,118.75,118.75,118.75,118.75,2118899985.0
2007-01-05 18:04:00,118.74,118.76,118.74,118.75,2118899985.0
2007-01-05 18:05:00,118.76,118.76,118.74,118.75,2118899985.0
2007-01-05 18:06:00,118.74,118.75,118.74,118.75,2118899985.0
2007-01-05 18:07:00,118.76,118.76,118.76,118.76,2118899985.0
2007-01-05 18:08:00,118.75,118.76,118.75,118.75,2118899985.0
2007-01-05 18:10:00,118.76,118.76,118.74,118.74,2118899985.0
2007-01-05 18:11:00,118.75,118.76,118.75,118.76,2118899985.0
2007-01-05 18:12:00,118.75,118.786,118.733,118.739,2118899985.0
2007-01-05 18:13:00,118.77,118.77,118.77,118.77,2005599990.0
2007-01-05 18:14:00,118.78,118.79,118.78,118.79,2005599990.0
2007-01-05 18:15:00,118.78,118.78,118.77,118.77,2005599990.0
2007-01-05 18:16:00,118.76,118.77,118.76,118.77,2005599990.0
2007-01-05 18:17:00,118.755,118.763,118.748,118.763,2005599990.0
2007-01-05 18:18:00,118.79,118.79,118.78,118.78,2057899994.0
2007-01-05 18:19:00,118.79,118.81,118.79,118.8,2057899994.0
2007-01-05 18:20:00,118.81,118.81,118.8,118.8,2057899994.0
2007-01-05 18:21:00,118.79,118.79,118.76,118.78,2057899994.0
2007-01-05 18:22:00,118.77,118.77,118.75,118.76,2057899994.0
2007-01-05 18:24:00,118.77,118.77,118.76,118.76,2057899994.0
2007-01-05 18:25:00,118.75,118.76,118.75,118.76,2057899994.0
2007-01-05 18:26:00,118.716,118.737,118.707,118.73,2057899994.0
2007-01-05 18:27:00,118.73,118.734,118.724,118.73,1983999993.0
2007-01-05 18:28:00,118.78,118.79,118.78,118.79,2079299999.0
2007-01-05 18:29:00,118.8,118.81,118.8,118.81,2079299999.0
2007-01-05 18:30:00,118.8,118.81,118.8,118.8,2079299999.0
2007-01-05 18:31:00,118.81,118.81,118.81,118.81,2079299999.0
2007-01-05 18:33:00,118.82,118.82,118.81,118.81,2079299999.0
2007-01-05 18:34:00,118.8,118.82,118.8,118.82,2079299999.0
2007-01-05 18:35:00,118.83,118.85,118.83,118.85,2079299999.0
2007-01-05 18:36:00,118.742,118.761,118.738,118.761,2079299999.0
2007-01-05 18:37:00,118.769,118.777,118.762,118.775,1262800003.0
2007-01-05 18:38:00,118.772,118.778,118.764,118.764,1079199997.0
2007-01-05 18:39:00,118.768,118.814,118.768,118.793,481699999.0
2007-01-05 18:40:00,118.803,118.806,118.75,118.762,1336300005.0
2007-01-05 18:41:00,118.759,118.791,118.759,118.776,1755400005.0
2007-01-05 18:42:00,118.786,118.797,118.775,118.775,1819300003.0
2007-01-05 18:43:00,118.776,118.798,118.774,118.798,1181900008.0
2007-01-05 18:44:00,118.8,118.8,118.788,118.788,632700006.0
2007-01-05 18:45:00,118.793,118.813,118.791,118.798,1745399977.0
2007-01-05 18:46:00,118.799,118.806,118.796,118.804,1403700000.0
2007-01-05 18:47:00,118.792,118.796,118.785,118.793,511099999.0
2007-01-05 18:48:00,118.792,118.792,118.784,118.79,824000002.0
2007-01-05 18:49:00,118.777,118.791,118.774,118.787,1015099999.0
2007-01-05 18:50:00,118.792,118.807,118.773,118.785,2076699990.0
2007-01-05 18:51:00,118.787,118.801,118.783,118.785,1671199991.0
2007-01-05 18:52:00,118.786,118.79,118.766,118.79,1499099991.0
2007-01-05 18:53:00,118.797,118.8,118.788,118.797,1597499997.0
2007-01-05 18:54:00,118.797,118.797,118.772,118.775,1463900000.0
2007-01-05 18:55:00,118.769,118.776,118.76,118.76,1992300009.0
2007-01-05 18:56:00,118.758,118.772,118.758,118.772,336100007.0
2007-01-05 18:57:00,118.772,118.772,118.748,118.763,1031899995.0
2007-01-05 18:58:00,118.755,118.762,118.742,118.748,1339699989.0
2007-01-05 18:59:00,118.77,118.77,118.758,118.767,1844299997.0
2007-01-05 19:00:00,118.766,118.766,118.754,118.757,719000003.0
2007-01-05 19:01:00,118.759,118.759,118.742,118.753,783799998.0
2007-01-05 19:02:00,118.744,118.755,118.742,118.751,629100008.0
2007-01-05 19:03:00,118.74,118.74,118.706,118.713,1488299997.0
2007-01-05 19:04:00,118.743,118.754,118.734,118.754,1056200000.0
2007-01-05 19:05:00,118.752,118.752,118.737,118.74,793699998.0
2007-01-05 19:06:00,118.737,118.751,118.72,118.734,1283900005.0
2007-01-05 19:07:00,118.747,118.759,118.744,118.759,1927200011.0
2007-01-05 19:08:00,118.759,118.759,118.749,118.751,1785099991.0
2007-01-05 19:09:00,118.746,118.753,118.737,118.742,590999997.0
2007-01-05 19:10:00,118.743,118.752,118.739,118.75,616100007.0
2007-01-05 19:11:00,118.75,118.75,118.739,118.748,636500001.0
2007-01-05 19:12:00,118.751,118.761,118.751,118.76,1286100007.0
2007-01-05 19:13:00,118.759,118.761,118.752,118.752,787899997.0
2007-01-05 19:14:00,118.756,118.777,118.756,118.772,766899999.0
2007-01-05 19:15:00,118.78,118.793,118.773,118.773,1949900002.0
2007-01-05 19:16:00,118.774,118.774,118.73,118.765,904000000.0
2007-01-05 19:17:00,118.754,118.77,118.735,118.77,1370999998.0
2007-01-05 19:18:00,118.771,118.786,118.756,118.778,916599996.0
2007-01-05 19:19:00,118.784,118.802,118.749,118.791,1760299987.0
2007-01-05 19:20:00,118.783,118.806,118.778,118.796,879400006.0
2007-01-05 19:21:00,118.792,118.797,118.772,118.774,1446600003.0
2007-01-05 19:22:00,118.766,118.777,118.751,118.759,874700005.0
2007-01-05 19:23:00,118.73,118.75,118.73,118.75,1590699991.0
2007-01-05 19:24:00,118.765,118.769,118.748,118.756,1590699991.0
2007-01-05 19:25:00,118.756,118.773,118.756,118.76,1452900003.0
2007-01-05 19:26:00,118.73,118.74,118.73,118.73,1860200020.0
2007-01-05 19:27:00,118.769,118.791,118.769,118.791,1860200020.0
2007-01-05 19:28:00,118.778,118.785,118.778,118.782,1219399997.0
2007-01-05 19:29:00,118.785,118.792,118.782,118.789,766400003.0
2007-01-05 19:30:00,118.794,118.81,118.794,118.801,846700000.0
2007-01-05 19:31:00,118.801,118.808,118.79,118.805,1706399996.0
2007-01-05 19:32:00,118.81,118.82,118.782,118.811,1494900000.0
2007-01-05 19:33:00,118.815,118.825,118.813,118.815,1093600005.0
2007-01-05 19:34:00,118.817,118.828,118.805,118.828,1331100005.0
2007-01-05 19:35:00,118.832,118.852,118.825,118.852,1000699998.0
2007-01-05 19:36:00,118.845,118.859,118.845,118.855,536000002.0
2007-01-05 19:37:00,118.853,118.859,118.834,118.852,141999998.0
2007-01-05 19:38:00,118.849,118.879,118.849,118.868,728900001.0
2007-01-05 19:39:00,118.867,118.867,118.845,118.845,1243399995.0
2007-01-05 19:40:00,118.844,118.852,118.822,118.837,933500008.0
2007-01-05 19:41:00,118.833,118.844,118.817,118.826,1487400003.0
2007-01-05 19:42:00,118.838,118.839,118.811,118.833,822399996.0
2007-01-05 19:43:00,118.833,118.839,118.813,118.813,409499998.0
2007-01-05 19:44:00,118.809,118.82,118.791,118.807,1076700006.0
2007-01-05 19:45:00,118.808,118.82,118.803,118.82,790600006.0
2007-01-05 19:46:00,118.823,118.823,118.809,118.81,971300002.0
2007-01-05 19:47:00,118.81,118.822,118.802,118.822,719699993.0
2007-01-05 19:48:00,118.818,118.821,118.779,118.809,1472999984.0
2007-01-05 19:49:00,118.809,118.814,118.798,118.814,609499997.0
2007-01-05 19:50:00,118.814,118.818,118.789,118.813,755900006.0
2007-01-05 19:51:00,118.813,118.818,118.791,118.813,673800001.0
2007-01-05 19:52:00,118.808,118.808,118.798,118.802,808300014.0
2007-01-05 19:53:00,118.782,118.805,118.782,118.803,1020500002.0
2007-01-05 19:54:00,118.803,118.803,118.784,118.784,1660699978.0
2007-01-05 19:55:00,118.774,118.79,118.755,118.79,687299996.0
2007-01-05 19:56:00,118.792,118.792,118.761,118.775,941300002.0
2007-01-05 19:57:00,118.774,118.774,118.766,118.769,643800004.0
2007-01-05 19:58:00,118.76,118.789,118.76,118.789,1479400002.0
2007-01-05 19:59:00,118.777,118.783,118.775,118.783,1135499996.0
2007-01-05 20:00:00,118.787,118.795,118.787,118.79,231900002.0
2007-01-05 20:01:00,118.782,118.826,118.782,118.815,642900003.0
2007-01-05 20:02:00,118.807,118.815,118.784,118.789,1198800001.0
2007-01-05 20:03:00,118.814,118.823,118.806,118.823,665200002.0
2007-01-05 20:04:00,118.814,118.817,118.782,118.808,802799994.0
2007-01-05 20:05:00,118.803,118.81,118.781,118.786,1215200004.0
2007-01-05 20:06:00,118.807,118.808,118.787,118.787,1394200007.0
2007-01-05 20:07:00,118.808,118.808,118.772,118.803,655000005.0
2007-01-05 20:08:00,118.797,118.798,118.778,118.778,847399996.0
2007-01-05 20:09:00,118.795,118.803,118.777,118.798,1173700006.0
2007-01-05 20:10:00,118.807,118.817,118.802,118.802,826699997.0
2007-01-05 20:11:00,118.797,118.797,118.776,118.787,2018200003.0
2007-01-05 20:12:00,118.73,118.73,118.72,118.72,939000006.0
2007-01-05 20:13:00,118.78,118.786,118.774,118.782,939000006.0
2007-01-05 20:14:00,118.786,118.786,118.772,118.776,914000005.0
2007-01-05 20:15:00,118.773,118.776,118.749,118.77,1199199996.0
2007-01-05 20:16:00,118.766,118.779,118.744,118.773,927600005.0
2007-01-05 20:17:00,118.77,118.77,118.747,118.747,794200005.0
2007-01-05 20:18:00,118.745,118.745,118.737,118.744,282699995.0
2007-01-05 20:19:00,118.743,118.746,118.73,118.735,915000005.0
2007-01-05 20:20:00,118.731,118.748,118.705,118.727,773800007.0
2007-01-05 20:21:00,118.728,118.741,118.726,118.73,1366400005.0
2007-01-05 20:22:00,118.73,118.747,118.719,118.722,1435299993.0
2007-01-05 20:23:00,118.719,118.735,118.713,118.735,622700002.0
2007-01-05 20:24:00,118.739,118.755,118.739,118.745,566300004.0
2007-01-05 20:25:00,118.752,118.752,118.703,118.703,1079900000.0
2007-01-05 20:26:00,118.705,118.731,118.705,118.731,668599998.0
2007-01-05 20:27:00,118.733,118.741,118.726,118.735,1337900001.0
2007-01-05 20:28:00,118.733,118.744,118.729,118.739,2091800000.0
2007-01-05 20:29:00,118.63,118.64,118.62,118.64,549300003.0
2007-01-05 20:30:00,118.63,118.64,118.62,118.64,549300003.0
2007-01-05 20:31:00,118.65,118.65,118.64,118.64,549300003.0
2007-01-05 20:32:00,118.63,118.64,118.63,118.64,549300003.0
2007-01-05 20:33:00,118.783,118.802,118.783,118.802,549300003.0
2007-01-05 20:34:00,118.801,118.806,118.779,118.802,372999999.0
2007-01-05 20:35:00,118.807,118.813,118.804,118.807,658399995.0
2007-01-05 20:36:00,118.813,118.813,118.804,118.813,487000000.0
2007-01-05 20:37:00,118.811,118.811,118.767,118.775,339299996.0
2007-01-05 20:38:00,118.814,118.814,118.785,118.803,926000008.0
2007-01-05 20:39:00,118.8,118.81,118.788,118.788,999299992.0
2007-01-05 20:40:00,118.64,118.65,118.64,118.65,1122899998.0
2007-01-05 20:41:00,118.782,118.789,118.747,118.773,1122899998.0
2007-01-05 20:42:00,118.769,118.781,118.761,118.778,1302300005.0
2007-01-05 20:43:00,118.779,118.79,118.757,118.776,1714299995.0
2007-01-05 20:44:00,118.766,118.766,118.723,118.753,1600599993.0
2007-01-05 20:45:00,118.758,118.77,118.758,118.768,1172000000.0
2007-01-05 20:46:00,118.773,118.773,118.759,118.767,1650499996.0
2007-01-05 20:47:00,118.755,118.762,118.747,118.762,1787500004.0
2007-01-05 20:48:00,118.759,118.782,118.748,118.765,1261499996.0
2007-01-05 20:49:00,118.762,118.767,118.726,118.757,1361899996.0
2007-01-05 20:50:00,118.758,118.768,118.732,118.758,1450700002.0
2007-01-05 20:51:00,118.75,118.768,118.733,118.755,943399999.0
2007-01-05 20:52:00,118.757,118.762,118.757,118.757,263099994.0
2007-01-05 20:53:00,118.754,118.77,118.754,118.758,1483100008.0
2007-01-05 20:54:00,118.755,118.773,118.748,118.773,696999997.0
2007-01-05 20:55:00,118.766,118.766,118.73,118.748,1331500001.0
2007-01-05 20:56:00,118.763,118.77,118.749,118.76,892600016.0
2007-01-05 20:57:00,118.752,118.764,118.726,118.753,1276600001.0
2007-01-05 20:59:00,118.59,118.59,118.58,118.59,1859399993.0
2007-01-05 21:00:00,118.741,118.75,118.74,118.74,1859399993.0
2007-01-05 21:01:00,118.717,118.753,118.703,118.73,1233199990.0
2007-01-05 21:02:00,118.74,118.75,118.733,118.737,804100001.0
2007-01-05 21:03:00,118.74,118.752,118.714,118.738,1095899999.0
2007-01-05 21:04:00,118.745,118.752,118.722,118.725,289799997.0
2007-01-05 21:05:00,118.725,118.731,118.703,118.712,730700001.0
2007-01-05 21:06:00,118.73,118.731,118.722,118.722,909900009.0
2007-01-05 21:07:00,118.724,118.73,118.703,118.722,1480999993.0
2007-01-05 21:08:00,118.725,118.738,118.705,118.717,636800008.0
2007-01-05 21:09:00,118.727,118.741,118.727,118.74,385100008.0
2007-01-05 21:10:00,118.735,118.738,118.721,118.738,371599999.0
2007-01-05 21:11:00,118.739,118.739,118.714,118.714,331599998.0
2007-01-05 21:12:00,118.73,118.74,118.722,118.728,284600001.0
2007-01-05 21:13:00,118.721,118.726,118.705,118.705,679400004.0
2007-01-05 21:14:00,118.724,118.724,118.707,118.711,1877399999.0
2007-01-05 21:15:00,118.716,118.717,118.703,118.71,1634600001.0
2007-01-05 21:16:00,118.701,118.708,118.682,118.693,1476399993.0
2007-01-05 21:17:00,118.691,118.708,118.682,118.707,2085800017.0
2007-01-05 21:18:00,118.706,118.719,118.68,118.701,1049299995.0
2007-01-05 21:19:00,118.702,118.715,118.7,118.706,1176699988.0
2007-01-05 21:20:00,118.703,118.712,118.668,118.696,1218400003.0
2007-01-05 21:21:00,118.693,118.7,118.675,118.69,1104999981.0
2007-01-05 21:22:00,118.682,118.692,118.677,118.677,1666299993.0
2007-01-05 21:23:00,118.679,118.686,118.655,118.679,1075499996.0
2007-01-05 21:24:00,118.678,118.695,118.652,118.662,1493299998.0
2007-01-05 21:25:00,118.675,118.675,118.633,118.637,1457900009.0
2007-01-05 21:26:00,118.653,118.656,118.639,118.648,1146799994.0
2007-01-05 21:27:00,118.644,118.655,118.627,118.635,972499997.0
2007-01-05 21:28:00,118.642,118.654,118.641,118.651,450400004.0
2007-01-05 21:29:00,118.631,118.643,118.592,118.602,820100002.0
2007-01-05 21:30:00,118.628,118.643,118.628,118.636,791299996.0
2007-01-05 21:31:00,118.625,118.646,118.622,118.637,160199999.0
2007-01-05 21:32:00,118.641,118.641,118.611,118.617,952299998.0
2007-01-05 21:33:00,118.641,118.646,118.638,118.638,482999997.0
2007-01-05 21:34:00,118.638,118.652,118.638,118.649,544200003.0
2007-01-05 21:35:00,118.659,118.672,118.659,118.661,222699998.0
2007-01-05 21:36:00,118.657,118.665,118.656,118.657,366100003.0
2007-01-05 21:37:00,118.656,118.667,118.621,118.653,578599998.0
2007-01-05 21:38:00,118.642,118.662,118.642,118.658,117299996.0
2007-01-05 21:39:00,118.656,118.656,118.62,118.62,565800001.0
2007-01-05 21:40:00,118.652,118.652,118.632,118.632,718700004.0
2007-01-05 21:41:00,118.635,118.65,118.635,118.649,896900003.0
2007-01-05 21:42:00,118.64,118.655,118.632,118.652,1218800007.0
2007-01-05 21:43:00,118.652,118.658,118.641,118.656,367300007.0
2007-01-05 21:44:00,118.664,118.664,118.614,118.618,1706699998.0
2007-01-05 21:45:00,118.647,118.662,118.647,118.662,771399996.0
2007-01-05 21:46:00,118.656,118.657,118.627,118.655,662500006.0
2007-01-05 21:47:00,118.655,118.655,118.625,118.625,516999993.0
2007-01-05 21:48:00,118.622,118.639,118.61,118.61,718800000.0
2007-01-05 21:49:00,118.595,118.61,118.583,118.61,545600001.0
2007-01-05 21:50:00,118.622,118.622,118.613,118.615,273399992.0
2007-01-05 21:51:00,118.608,118.619,118.586,118.612,338000003.0
2007-01-05 21:52:00,118.603,118.609,118.6,118.607,291699994.0
2007-01-05 21:53:00,118.599,118.599,118.557,118.567,405700000.0
2007-01-05 21:54:00,118.595,118.618,118.586,118.605,517699997.0
2007-01-05 21:55:00,118.605,118.619,118.605,118.612,235999999.0
2007-01-05 21:56:00,118.616,118.622,118.61,118.61,639699995.0
2007-01-05 21:57:00,118.613,118.613,118.597,118.597,186300002.0
2007-01-05 21:58:00,118.593,118.593,118.57,118.573,235399998.0
2007-01-05 21:59:00,118.602,118.602,118.58,118.582,714399994.0
2007-01-05 22:00:00,118.583,118.608,118.583,118.583,1201399995.0
2007-01-05 22:01:00,118.561,118.587,118.552,118.585,983300008.0
2007-01-05 22:02:00,118.582,118.588,118.562,118.581,734899990.0
2007-01-05 22:03:00,118.586,118.597,118.582,118.597,326199996.0
2007-01-05 22:04:00,118.598,118.602,118.569,118.588,944100000.0
2007-01-05 22:05:00,118.565,118.59,118.565,118.575,206999996.0
2007-01-05 22:06:00,118.565,118.588,118.56,118.588,91600001.0
2007-01-05 22:07:00,118.595,118.595,118.569,118.593,258100002.0
2007-01-05 22:08:00,118.577,118.591,118.569,118.591,286900003.0
2007-01-05 22:09:00,118.605,118.609,118.559,118.559,180700001.0
2007-01-05 22:10:00,118.593,118.61,118.583,118.61,208800001.0
2007-01-05 22:11:00,118.611,118.623,118.606,118.623,550499996.0
2007-01-05 22:12:00,118.627,118.635,118.617,118.635,267800000.0
2007-01-05 22:13:00,118.634,118.634,118.604,118.627,408099994.0
2007-01-05 22:14:00,118.632,118.634,118.604,118.607,271300001.0
2007-01-05 22:15:00,118.62,118.635,118.602,118.602,237600003.0
2007-01-05 22:16:00,118.605,118.612,118.588,118.603,753300001.0
2007-01-05 22:17:00,118.597,118.611,118.588,118.605,327200001.0
2007-01-05 22:18:00,118.603,118.612,118.581,118.612,392100002.0
2007-01-05 22:19:00,118.609,118.626,118.573,118.573,297900002.0
2007-01-05 22:20:00,118.614,118.616,118.585,118.611,289899997.0
2007-01-05 22:21:00,118.607,118.607,118.571,118.575,132600000.0
2007-01-05 22:22:00,118.598,118.606,118.589,118.598,203400001.0
2007-01-05 22:23:00,118.599,118.605,118.587,118.587,231299994.0
2007-01-05 22:24:00,118.592,118.603,118.57,118.571,425799996.0
2007-01-05 22:25:00,118.572,118.616,118.566,118.615,385299996.0
2007-01-05 22:26:00,118.59,118.604,118.579,118.604,227600001.0
2007-01-05 22:27:00,118.58,118.624,118.571,118.586,829199999.0
2007-01-05 22:28:00,118.62,118.625,118.606,118.615,280799997.0
2007-01-05 22:29:00,118.612,118.613,118.598,118.599,242199999.0
2007-01-05 22:30:00,118.61,118.62,118.608,118.617,267199996.0
2007-01-05 22:31:00,118.625,118.63,118.613,118.623,340999998.0
2007-01-05 22:32:00,118.617,118.617,118.594,118.617,477899999.0
2007-01-05 22:33:00,118.623,118.629,118.613,118.613,790299999.0
2007-01-05 22:34:00,118.617,118.635,118.616,118.617,841299995.0
2007-01-05 22:35:00,118.597,118.627,118.597,118.618,305200002.0
2007-01-05 22:36:00,118.627,118.63,118.619,118.622,649100001.0
2007-01-05 22:37:00,118.62,118.62,118.582,118.582,96600002.0
2007-01-05 22:38:00,118.612,118.612,118.594,118.61,208799992.0
2007-01-05 22:39:00,118.598,118.613,118.598,118.6,467300006.0
2007-01-05 22:40:00,118.619,118.63,118.585,118.585,447900003.0
2007-01-05 22:41:00,118.588,118.617,118.586,118.614,260100000.0
2007-01-05 22:42:00,118.621,118.624,118.616,118.618,186800005.0
2007-01-05 22:43:00,118.603,118.624,118.596,118.623,315400000.0
2007-01-05 22:44:00,118.62,118.62,118.592,118.612,359400005.0
2007-01-05 22:45:00,118.616,118.631,118.603,118.61,565900003.0
2007-01-05 22:46:00,118.586,118.613,118.586,118.603,346399998.0
2007-01-05 22:47:00,118.619,118.619,118.603,118.606,276599999.0
2007-01-05 22:48:00,118.612,118.623,118.593,118.594,411000002.0
2007-01-05 22:49:00,118.61,118.617,118.593,118.607,312500001.0
2007-01-05 22:50:00,118.604,118.616,118.592,118.592,322200004.0
2007-01-05 22:51:00,118.622,118.633,118.59,118.59,451600003.0
2007-01-05 22:52:00,118.618,118.631,118.614,118.614,162900003.0
2007-01-05 22:53:00,118.605,118.624,118.605,118.616,420900002.0
2007-01-05 22:54:00,118.614,118.628,118.606,118.628,288600005.0
2007-01-05 22:55:00,118.637,118.645,118.629,118.634,425199998.0
2007-01-05 22:56:00,118.627,118.642,118.625,118.633,162799998.0
2007-01-05 22:57:00,118.633,118.65,118.633,118.65,498100001.0
2007-01-05 22:58:00,118.651,118.669,118.648,118.666,178299998.0
2007-01-05 22:59:00,118.649,118.649,118.636,118.645,349699999.0
2007-01-05 23:00:00,118.642,118.676,118.642,118.644,265300001.0
2007-01-05 23:01:00,118.667,118.668,118.653,118.653,145500002.0
2007-01-05 23:02:00,118.65,118.65,118.643,118.647,254699993.0
2007-01-05 23:03:00,118.645,118.645,118.637,118.637,250600000.0
2007-01-05 23:04:00,118.647,118.651,118.62,118.62,257000003.0
2007-01-05 23:05:00,118.637,118.642,118.629,118.629,208899996.0
2007-01-05 23:06:00,118.63,118.633,118.619,118.63,230000000.0
2007-01-05 23:07:00,118.614,118.627,118.606,118.619,271300003.0
2007-01-05 23:08:00,118.62,118.632,118.619,118.619,443800001.0
2007-01-05 23:09:00,118.62,118.624,118.607,118.608,159299999.0
2007-01-05 23:10:00,118.622,118.638,118.611,118.611,504700008.0
2007-01-05 23:11:00,118.615,118.615,118.604,118.604,294399995.0
2007-01-05 23:12:00,118.608,118.619,118.603,118.615,293600000.0
2007-01-05 23:13:00,118.618,118.631,118.606,118.607,190299997.0
2007-01-05 23:14:00,118.594,118.61,118.594,118.607,177500001.0
2007-01-05 23:15:00,118.595,118.62,118.595,118.601,199000004.0
2007-01-05 23:16:00,118.614,118.614,118.593,118.593,247699998.0
2007-01-05 23:17:00,118.593,118.6,118.581,118.581,244399996.0
2007-01-05 23:18:00,118.582,118.605,118.577,118.577,348999996.0
2007-01-05 23:19:00,118.574,118.596,118.574,118.58,233699994.0
2007-01-05 23:20:00,118.57,118.571,118.552,118.571,159499997.0
2007-01-05 23:21:00,118.566,118.58,118.566,118.58,202799996.0
2007-01-05 23:22:00,118.579,118.587,118.564,118.564,294699997.0
2007-01-05 23:23:00,118.57,118.582,118.57,118.572,162200001.0
2007-01-05 23:24:00,118.555,118.574,118.555,118.574,202099998.0
2007-01-05 23:25:00,118.583,118.583,118.564,118.567,168600000.0
2007-01-05 23:26:00,118.569,118.584,118.569,118.576,261199993.0
2007-01-05 23:27:00,118.584,118.59,118.565,118.582,255799996.0
2007-01-05 23:28:00,118.578,118.586,118.575,118.586,198900002.0
2007-01-05 23:29:00,118.586,118.586,118.567,118.568,242800005.0
2007-01-05 23:30:00,118.57,118.57,118.564,118.568,63100002.0
2007-01-05 23:31:00,118.577,118.577,118.556,118.565,297400002.0
2007-01-05 23:32:00,118.56,118.58,118.56,118.576,123499997.0
2007-01-05 23:33:00,118.568,118.583,118.567,118.573,300499995.0
2007-01-05 23:34:00,118.59,118.59,118.579,118.58,191600007.0
2007-01-05 23:35:00,118.572,118.572,118.558,118.558,319700002.0
2007-01-05 23:36:00,118.56,118.568,118.553,118.568,264499998.0
2007-01-05 23:37:00,118.572,118.577,118.555,118.573,248600003.0
2007-01-05 23:38:00,118.575,118.58,118.57,118.57,207499997.0
2007-01-05 23:39:00,118.574,118.579,118.563,118.568,302600002.0
2007-01-05 23:40:00,118.574,118.6,118.574,118.586,367199993.0
2007-01-05 23:41:00,118.59,118.59,118.574,118.584,138300001.0
2007-01-05 23:42:00,118.584,118.6,118.583,118.6,36900000.0
2007-01-05 23:43:00,118.589,118.602,118.589,118.602,233899999.0
2007-01-05 23:44:00,118.599,118.603,118.596,118.599,230899999.0
2007-01-05 23:45:00,118.603,118.609,118.592,118.607,248000001.0
2007-01-05 23:46:00,118.607,118.607,118.599,118.599,183300001.0
2007-01-05 23:47:00,118.59,118.608,118.585,118.601,206400002.0
2007-01-05 23:48:00,118.609,118.609,118.57,118.6,250899998.0
2007-01-05 23:49:00,118.612,118.612,118.592,118.592,314900000.0
2007-01-05 23:50:00,118.589,118.601,118.589,118.597,132599998.0
2007-01-05 23:51:00,118.589,118.597,118.589,118.593,72599999.0
2007-01-05 23:52:00,118.599,118.62,118.598,118.615,133100000.0
2007-01-05 23:53:00,118.607,118.607,118.592,118.6,375299998.0
2007-01-05 23:54:00,118.602,118.604,118.596,118.596,202899998.0
2007-01-05 23:55:00,118.608,118.618,118.6,118.61,112700002.0
2007-01-05 23:56:00,118.618,118.621,118.602,118.602,396599994.0
2007-01-05 23:57:00,118.607,118.622,118.601,118.612,215999995.0
2007-01-05 23:58:00,118.611,118.625,118.604,118.604,209399998.0
2007-01-05 23:59:00,118.6,118.622,118.594,118.6,247600001.0
2007-01-08 00:00:00,118.607,118.629,118.607,118.625,354400002.0
2007-01-08 00:01:00,118.627,118.627,118.607,118.615,373400003.0
2007-01-08 00:02:00,118.613,118.617,118.607,118.613,312400003.0
2007-01-08 00:03:00,118.612,118.637,118.61,118.631,183599996.0
2007-01-08 00:04:00,118.632,118.634,118.602,118.61,306000003.0
2007-01-08 00:05:00,118.61,118.639,118.601,118.639,220900004.0
2007-01-08 00:06:00,118.626,118.626,118.609,118.622,296499998.0
2007-01-08 00:07:00,118.618,118.633,118.606,118.633,180200000.0
2007-01-08 00:08:00,118.61,118.61,118.593,118.595,155899999.0
2007-01-08 00:09:00,118.6,118.636,118.595,118.636,215399999.0
2007-01-08 00:10:00,118.647,118.649,118.616,118.62,110200002.0
2007-01-08 00:11:00,118.621,118.623,118.606,118.61,244200003.0
2007-01-08 00:12:00,118.61,118.63,118.61,118.63,110100000.0
2007-01-08 00:13:00,118.615,118.642,118.611,118.638,196500000.0
2007-01-08 00:14:00,118.633,118.633,118.611,118.618,313900007.0
2007-01-08 00:15:00,118.622,118.622,118.614,118.622,152799998.0
2007-01-08 00:16:00,118.62,118.63,118.615,118.627,254700003.0
2007-01-08 00:17:00,118.63,118.654,118.63,118.654,185900003.0
2007-01-08 00:18:00,118.668,118.668,118.641,118.641,286399993.0
2007-01-08 00:19:00,118.645,118.653,118.635,118.635,250799996.0
2007-01-08 00:20:00,118.64,118.656,118.633,118.655,256400000.0
2007-01-08 00:21:00,118.653,118.669,118.653,118.657,272999998.0
2007-01-08 00:22:00,118.653,118.662,118.631,118.641,323300003.0
2007-01-08 00:23:00,118.659,118.676,118.631,118.645,310700003.0
2007-01-08 00:24:00,118.648,118.659,118.647,118.652,356800000.0
2007-01-08 00:25:00,118.648,118.662,118.645,118.655,243900002.0
2007-01-08 00:26:00,118.646,118.654,118.644,118.654,267399999.0
2007-01-08 00:27:00,118.66,118.669,118.656,118.656,45299999.0
2007-01-08 00:28:00,118.668,118.675,118.661,118.673,218900000.0
2007-01-08 00:29:00,118.668,118.668,118.65,118.663,273200002.0
2007-01-08 00:30:00,118.668,118.669,118.632,118.657,297399995.0
2007-01-08 00:31:00,118.67,118.672,118.652,118.66,233300000.0
2007-01-08 00:32:00,118.663,118.663,118.645,118.645,190699998.0
2007-01-08 00:33:00,118.667,118.667,118.658,118.658,280999996.0
2007-01-08 00:34:00,118.663,118.667,118.663,118.667,19400000.0
2007-01-08 00:35:00,118.677,118.68,118.657,118.673,185300001.0
2007-01-08 00:36:00,118.678,118.682,118.672,118.672,159600002.0
2007-01-08 00:37:00,118.68,118.7,118.671,118.7,293499997.0
2007-01-08 00:38:00,118.69,118.69,118.663,118.677,302700004.0
2007-01-08 00:39:00,118.681,118.698,118.676,118.696,150200002.0
2007-01-08 00:40:00,118.703,118.703,118.669,118.67,206199999.0
2007-01-08 00:41:00,118.668,118.678,118.659,118.663,143699999.0
2007-01-08 00:42:00,118.649,118.675,118.647,118.654,254700000.0
2007-01-08 00:43:00,118.652,118.652,118.632,118.633,309000005.0
2007-01-08 00:44:00,118.639,118.65,118.637,118.646,236300003.0
2007-01-08 00:45:00,118.651,118.651,118.632,118.632,65099999.0
2007-01-08 00:46:00,118.645,118.665,118.642,118.644,199599998.0
2007-01-08 00:47:00,118.652,118.661,118.638,118.645,305300000.0
2007-01-08 00:48:00,118.652,118.655,118.63,118.647,209199999.0
2007-01-08 00:49:00,118.652,118.667,118.652,118.658,194799995.0
2007-01-08 00:50:00,118.662,118.675,118.651,118.651,93300001.0
2007-01-08 00:51:00,118.662,118.671,118.651,118.657,203899997.0
2007-01-08 00:52:00,118.654,118.663,118.651,118.658,452000008.0
2007-01-08 00:53:00,118.668,118.668,118.654,118.663,339800004.0
2007-01-08 00:54:00,118.659,118.671,118.658,118.659,293000002.0
2007-01-08 00:55:00,118.658,118.67,118.656,118.667,403700004.0
2007-01-08 00:56:00,118.655,118.673,118.655,118.659,224000001.0
2007-01-08 00:57:00,118.658,118.665,118.641,118.641,335100002.0
2007-01-08 00:58:00,118.655,118.676,118.655,118.67,212800002.0
2007-01-08 00:59:00,118.667,118.706,118.667,118.706,221200002.0
2007-01-08 01:00:00,118.712,118.726,118.699,118.699,80900002.0
2007-01-08 01:01:00,118.702,118.705,118.669,118.682,350299999.0
2007-01-08 01:02:00,118.687,118.713,118.677,118.713,138199998.0
2007-01-08 01:03:00,118.722,118.731,118.7,118.719,319399996.0
2007-01-08 01:04:00,118.72,118.727,118.707,118.717,522800002.0
2007-01-08 01:05:00,118.708,118.715,118.694,118.709,173100000.0
2007-01-08 01:06:00,118.71,118.716,118.696,118.71,245300001.0
2007-01-08 01:07:00,118.698,118.698,118.673,118.677,212900004.0
2007-01-08 01:08:00,118.67,118.675,118.638,118.64,166699998.0
2007-01-08 01:09:00,118.648,118.664,118.627,118.627,270100001.0
2007-01-08 01:10:00,118.629,118.645,118.595,118.595,335099998.0
2007-01-08 01:11:00,118.63,118.638,118.616,118.631,251800000.0
2007-01-08 01:12:00,118.618,118.63,118.618,118.63,51700000.0
2007-01-08 01:13:00,118.606,118.632,118.604,118.632,128900000.0
2007-01-08 01:14:00,118.628,118.633,118.61,118.628,361199996.0
2007-01-08 01:15:00,118.631,118.643,118.625,118.625,329499999.0
2007-01-08 01:16:00,118.63,118.639,118.62,118.639,310599998.0
2007-01-08 01:17:00,118.63,118.631,118.602,118.63,300100004.0
2007-01-08 01:18:00,118.63,118.64,118.62,118.64,202199999.0
2007-01-08 01:19:00,118.632,118.646,118.63,118.646,134400001.0
2007-01-08 01:20:00,118.645,118.645,118.637,118.637,162399998.0
2007-01-08 01:21:00,118.641,118.647,118.626,118.626,178499997.0
2007-01-08 01:22:00,118.617,118.635,118.605,118.635,359299998.0
2007-01-08 01:23:00,118.645,118.645,118.638,118.643,240499997.0
2007-01-08 01:24:00,118.633,118.646,118.628,118.64,283700001.0
2007-01-08 01:25:00,118.642,118.643,118.612,118.622,155899999.0
2007-01-08 01:26:00,118.613,118.613,118.58,118.607,162699996.0
2007-01-08 01:27:00,118.62,118.628,118.609,118.628,244299999.0
2007-01-08 01:28:00,118.622,118.63,118.618,118.63,253900002.0
2007-01-08 01:29:00,118.623,118.632,118.616,118.632,154300000.0
2007-01-08 01:30:00,118.632,118.638,118.621,118.628,311900005.0
2007-01-08 01:31:00,118.639,118.645,118.623,118.628,125399998.0
2007-01-08 01:32:00,118.623,118.637,118.623,118.635,406000002.0
2007-01-08 01:33:00,118.636,118.636,118.609,118.609,214299996.0
2007-01-08 01:34:00,118.604,118.627,118.604,118.622,326299999.0
2007-01-08 01:35:00,118.622,118.645,118.622,118.637,233799998.0
2007-01-08 01:36:00,118.632,118.632,118.626,118.629,134099997.0
2007-01-08 01:37:00,118.629,118.629,118.617,118.618,250800003.0
2007-01-08 01:38:00,118.627,118.635,118.621,118.635,294600002.0
2007-01-08 01:39:00,118.625,118.628,118.614,118.618,276999997.0
2007-01-08 01:40:00,118.625,118.633,118.615,118.615,283000000.0
2007-01-08 01:41:00,118.612,118.62,118.606,118.62,148599995.0
2007-01-08 01:42:00,118.625,118.63,118.619,118.619,220999999.0
2007-01-08 01:43:00,118.611,118.628,118.604,118.628,224300001.0
2007-01-08 01:44:00,118.625,118.625,118.599,118.615,276199998.0
2007-01-08 01:45:00,118.629,118.642,118.629,118.636,311300002.0
2007-01-08 01:46:00,118.633,118.633,118.619,118.619,179400005.0
2007-01-08 01:47:00,118.606,118.611,118.598,118.598,190100001.0
2007-01-08 01:48:00,118.605,118.619,118.605,118.612,231899999.0
2007-01-08 01:49:00,118.603,118.61,118.59,118.593,282200001.0
2007-01-08 01:50:00,118.612,118.614,118.598,118.6,204200000.0
2007-01-08 01:51:00,118.61,118.617,118.595,118.597,144500002.0
2007-01-08 01:52:00,118.622,118.622,118.607,118.607,132300000.0
2007-01-08 01:53:00,118.607,118.611,118.593,118.611,196199998.0
2007-01-08 01:54:00,118.604,118.604,118.584,118.596,178300002.0
2007-01-08 01:55:00,118.57,118.586,118.55,118.585,249699999.0
2007-01-08 01:56:00,118.58,118.588,118.58,118.588,166599996.0
2007-01-08 01:57:00,118.585,118.598,118.565,118.595,241599996.0
2007-01-08 01:58:00,118.592,118.592,118.579,118.58,113000002.0
2007-01-08 01:59:00,118.581,118.581,118.548,118.548,251900004.0
2007-01-08 02:00:00,118.567,118.579,118.563,118.575,256299999.0
2007-01-08 02:01:00,118.569,118.574,118.535,118.535,141199998.0
2007-01-08 02:02:00,118.52,118.531,118.513,118.531,323500007.0
2007-01-08 02:03:00,118.522,118.527,118.489,118.527,242700005.0
2007-01-08 02:04:00,118.536,118.542,118.534,118.534,104299998.0
2007-01-08 02:05:00,118.539,118.542,118.531,118.531,276500006.0
2007-01-08 02:06:00,118.532,118.532,118.512,118.512,160200001.0
2007-01-08 02:07:00,118.516,118.524,118.516,118.52,117600001.0
2007-01-08 02:08:00,118.517,118.52,118.507,118.507,259800003.0
2007-01-08 02:09:00,118.513,118.523,118.509,118.515,357699995.0
2007-01-08 02:10:00,118.505,118.52,118.501,118.518,479099994.0
2007-01-08 02:11:00,118.517,118.524,118.517,118.52,170300000.0
2007-01-08 02:12:00,118.527,118.527,118.485,118.5,376000007.0
2007-01-08 02:13:00,118.51,118.516,118.509,118.516,268499998.0
2007-01-08 02:14:00,118.506,118.51,118.477,118.51,191300001.0
2007-01-08 02:15:00,118.517,118.517,118.509,118.51,357700001.0
2007-01-08 02:16:00,118.517,118.517,118.496,118.5,248799997.0
2007-01-08 02:17:00,118.509,118.51,118.502,118.508,178000002.0
2007-01-08 02:18:00,118.502,118.509,118.494,118.5,334399999.0
2007-01-08 02:19:00,118.499,118.517,118.498,118.498,219800006.0
2007-01-08 02:20:00,118.501,118.512,118.501,118.504,336999999.0
2007-01-08 02:21:00,118.497,118.507,118.497,118.505,166600000.0
2007-01-08 02:22:00,118.48,118.502,118.48,118.502,205000000.0
2007-01-08 02:23:00,118.496,118.496,118.473,118.485,355499995.0
2007-01-08 02:24:00,118.497,118.497,118.461,118.484,290000008.0
2007-01-08 02:25:00,118.492,118.493,118.485,118.493,105700003.0
2007-01-08 02:26:00,118.482,118.488,118.458,118.46,323600005.0
2007-01-08 02:27:00,118.473,118.481,118.467,118.472,179599998.0
2007-01-08 02:28:00,118.482,118.501,118.482,118.49,88699999.0
2007-01-08 02:29:00,118.493,118.51,118.481,118.506,205599998.0
2007-01-08 02:30:00,118.516,118.517,118.493,118.507,150100001.0
2007-01-08 02:31:00,118.515,118.532,118.508,118.532,435400001.0
2007-01-08 02:32:00,118.533,118.541,118.526,118.528,144400000.0
2007-01-08 02:33:00,118.53,118.543,118.53,118.539,274700001.0
2007-01-08 02:34:00,118.543,118.543,118.531,118.54,366499999.0
2007-01-08 02:35:00,118.547,118.547,118.492,118.498,182899998.0
2007-01-08 02:36:00,118.485,118.521,118.485,118.521,177899998.0
2007-01-08 02:37:00,118.492,118.522,118.492,118.512,200899998.0
2007-01-08 02:38:00,118.512,118.522,118.488,118.494,250899999.0
2007-01-08 02:39:00,118.488,118.495,118.488,118.489,300400002.0
2007-01-08 02:40:00,118.487,118.502,118.487,118.502,275799997.0
2007-01-08 02:41:00,118.477,118.494,118.471,118.48,285199999.0
2007-01-08 02:42:00,118.471,118.48,118.451,118.47,502400004.0
2007-01-08 02:43:00,118.481,118.489,118.468,118.48,157699999.0
2007-01-08 02:44:00,118.463,118.476,118.45,118.476,199700001.0
2007-01-08 02:45:00,118.467,118.485,118.467,118.471,313299996.0
2007-01-08 02:46:00,118.478,118.478,118.455,118.471,176399999.0
2007-01-08 02:47:00,118.476,118.502,118.476,118.502,336999994.0
2007-01-08 02:48:00,118.503,118.503,118.493,118.498,284700000.0
2007-01-08 02:49:00,118.493,118.493,118.456,118.463,324099996.0
2007-01-08 02:50:00,118.457,118.457,118.409,118.411,231699998.0
2007-01-08 02:51:00,118.41,118.421,118.398,118.414,278999996.0
2007-01-08 02:52:00,118.42,118.422,118.391,118.42,321500000.0
2007-01-08 02:53:00,118.442,118.451,118.44,118.44,240199998.0
2007-01-08 02:54:00,118.416,118.431,118.412,118.414,295499995.0
2007-01-08 02:55:00,118.415,118.431,118.415,118.419,140200003.0
2007-01-08 02:56:00,118.388,118.413,118.385,118.41,301600007.0
2007-01-08 02:57:00,118.395,118.395,118.355,118.355,230900004.0
2007-01-08 02:58:00,118.357,118.371,118.357,118.365,231999996.0
2007-01-08 02:59:00,118.365,118.365,118.348,118.348,307600001.0
2007-01-08 03:00:00,118.34,118.345,118.339,118.345,205999999.0
2007-01-08 03:01:00,118.35,118.357,118.349,118.356,239899999.0
2007-01-08 03:02:00,118.359,118.362,118.347,118.352,226399997.0
2007-01-08 03:03:00,118.347,118.366,118.338,118.355,253899998.0
2007-01-08 03:04:00,118.348,118.363,118.345,118.348,414200005.0
2007-01-08 03:05:00,118.342,118.369,118.342,118.355,307200000.0
2007-01-08 03:06:00,118.368,118.37,118.357,118.363,288899995.0
2007-01-08 03:07:00,118.349,118.36,118.339,118.339,302800009.0
2007-01-08 03:08:00,118.322,118.335,118.321,118.326,416700001.0
2007-01-08 03:09:00,118.318,118.323,118.312,118.323,209200001.0
2007-01-08 03:10:00,118.333,118.333,118.32,118.324,84400001.0
2007-01-08 03:11:00,118.323,118.327,118.305,118.319,286000001.0
2007-01-08 03:12:00,118.313,118.32,118.31,118.315,172300001.0
2007-01-08 03:13:00,118.313,118.313,118.302,118.312,292899998.0
2007-01-08 03:14:00,118.315,118.319,118.295,118.302,311500008.0
2007-01-08 03:15:00,118.312,118.312,118.293,118.3,361900002.0
2007-01-08 03:16:00,118.292,118.298,118.292,118.292,402999998.0
2007-01-08 03:17:00,118.293,118.296,118.265,118.296,192500002.0
2007-01-08 03:18:00,118.298,118.302,118.296,118.298,232100003.0
2007-01-08 03:19:00,118.297,118.304,118.292,118.298,244999997.0
2007-01-08 03:20:00,118.307,118.307,118.286,118.29,238999996.0
2007-01-08 03:21:00,118.307,118.313,118.304,118.305,51999998.0
2007-01-08 03:22:00,118.298,118.307,118.284,118.298,284699999.0
2007-01-08 03:23:00,118.293,118.3,118.288,118.294,287199998.0
2007-01-08 03:24:00,118.293,118.3,118.29,118.295,190000001.0
2007-01-08 03:25:00,118.284,118.284,118.265,118.282,169500002.0
2007-01-08 03:26:00,118.291,118.305,118.268,118.3,317700003.0
2007-01-08 03:27:00,118.298,118.307,118.284,118.306,174500000.0
2007-01-08 03:28:00,118.308,118.309,118.271,118.298,399100000.0
2007-01-08 03:29:00,118.309,118.319,118.292,118.292,206799999.0
2007-01-08 03:30:00,118.275,118.299,118.275,118.299,394399998.0
2007-01-08 03:31:00,118.278,118.292,118.263,118.292,323400000.0
2007-01-08 03:32:00,118.292,118.299,118.277,118.28,282999998.0
2007-01-08 03:33:00,118.29,118.29,118.266,118.285,126000003.0
2007-01-08 03:34:00,118.29,118.29,118.259,118.259,341099999.0
2007-01-08 03:35:00,118.253,118.272,118.253,118.271,86700000.0
2007-01-08 03:36:00,118.248,118.273,118.235,118.273,268600001.0
2007-01-08 03:37:00,118.261,118.273,118.252,118.267,326199999.0
2007-01-08 03:38:00,118.273,118.279,118.264,118.278,292700001.0
2007-01-08 03:39:00,118.278,118.278,118.249,118.249,302100000.0
2007-01-08 03:40:00,118.267,118.267,118.214,118.224,212600001.0
2007-01-08 03:41:00,118.229,118.234,118.229,118.234,35200001.0
2007-01-08 03:42:00,118.246,118.25,118.241,118.25,168000004.0
2007-01-08 03:43:00,118.251,118.255,118.242,118.255,179500003.0
2007-01-08 03:44:00,118.262,118.264,118.252,118.257,206799995.0
2007-01-08 03:45:00,118.232,118.241,118.22,118.238,169600001.0
2007-01-08 03:46:00,118.243,118.243,118.225,118.237,284199997.0
2007-01-08 03:47:00,118.222,118.255,118.222,118.25,218699995.0
2007-01-08 03:48:00,118.247,118.264,118.236,118.262,150599994.0
2007-01-08 03:49:00,118.263,118.264,118.259,118.26,190600001.0
2007-01-08 03:50:00,118.267,118.267,118.238,118.249,191400007.0
2007-01-08 03:51:00,118.268,118.282,118.262,118.282,259899996.0
2007-01-08 03:52:00,118.265,118.279,118.235,118.272,261300006.0
2007-01-08 03:53:00,118.268,118.278,118.265,118.271,235499997.0
2007-01-08 03:54:00,118.271,118.283,118.271,118.283,141400004.0
2007-01-08 03:55:00,118.271,118.285,118.258,118.285,291500003.0
2007-01-08 03:56:00,118.273,118.304,118.273,118.29,248400006.0
2007-01-08 03:57:00,118.293,118.294,118.27,118.284,143400002.0
2007-01-08 03:58:00,118.296,118.303,118.293,118.303,314799993.0
2007-01-08 03:59:00,118.29,118.312,118.285,118.303,422699998.0
2007-01-08 04:00:00,118.3,118.317,118.289,118.316,100800000.0
2007-01-08 04:01:00,118.314,118.329,118.314,118.322,231500002.0
2007-01-08 04:02:00,118.32,118.333,118.309,118.333,235200001.0
2007-01-08 04:03:00,118.305,118.331,118.301,118.331,182900000.0
2007-01-08 04:04:00,118.334,118.348,118.299,118.348,353400005.0
2007-01-08 04:05:00,118.357,118.361,118.353,118.353,298300000.0
2007-01-08 04:06:00,118.363,118.363,118.344,118.358,222100003.0
2007-01-08 04:07:00,118.365,118.369,118.343,118.351,222099997.0
2007-01-08 04:08:00,118.358,118.358,118.349,118.355,139900004.0
2007-01-08 04:09:00,118.352,118.357,118.338,118.353,254399998.0
2007-01-08 04:10:00,118.355,118.36,118.34,118.36,249300000.0
2007-01-08 04:11:00,118.353,118.353,118.343,118.35,186999994.0
2007-01-08 04:12:00,118.31,118.348,118.3,118.348,214799999.0
2007-01-08 04:13:00,118.34,118.354,118.326,118.354,286900002.0
2007-01-08 04:14:00,118.348,118.35,118.319,118.35,193499996.0
2007-01-08 04:15:00,118.337,118.359,118.328,118.359,137200001.0
2007-01-08 04:16:00,118.344,118.346,118.322,118.346,168899999.0
2007-01-08 04:17:00,118.348,118.357,118.328,118.334,225199997.0
2007-01-08 04:18:00,118.335,118.346,118.32,118.337,177399997.0
2007-01-08 04:19:00,118.343,118.346,118.329,118.339,189500002.0
2007-01-08 04:20:00,118.334,118.334,118.31,118.328,165699993.0
2007-01-08 04:21:00,118.335,118.335,118.314,118.324,250000002.0
2007-01-08 04:22:00,118.323,118.325,118.305,118.325,159900000.0
2007-01-08 04:23:00,118.324,118.324,118.308,118.315,269799998.0
2007-01-08 04:24:00,118.313,118.338,118.313,118.335,273299998.0
2007-01-08 04:25:00,118.34,118.351,118.34,118.35,266800006.0
2007-01-08 04:26:00,118.335,118.335,118.307,118.323,239800000.0
2007-01-08 04:27:00,118.334,118.342,118.334,118.339,200199996.0
2007-01-08 04:28:00,118.336,118.341,118.329,118.329,305099999.0
2007-01-08 04:29:00,118.333,118.342,118.321,118.342,362500003.0
2007-01-08 04:30:00,118.328,118.345,118.319,118.345,211500003.0
2007-01-08 04:31:00,118.335,118.348,118.328,118.329,212700005.0
2007-01-08 04:32:00,118.315,118.343,118.312,118.333,337499996.0
2007-01-08 04:33:00,118.342,118.35,118.32,118.32,344600004.0
2007-01-08 04:34:00,118.347,118.355,118.347,118.355,224800000.0
2007-01-08 04:35:00,118.322,118.35,118.315,118.35,162499998.0
2007-01-08 04:36:00,118.333,118.361,118.328,118.357,331100004.0
2007-01-08 04:37:00,118.343,118.343,118.331,118.336,255000004.0
2007-01-08 04:38:00,118.342,118.35,118.324,118.348,259200000.0
2007-01-08 04:39:00,118.339,118.348,118.321,118.346,252900004.0
2007-01-08 04:40:00,118.342,118.346,118.323,118.323,363300002.0
2007-01-08 04:41:00,118.335,118.366,118.332,118.36,329000006.0
2007-01-08 04:42:00,118.368,118.368,118.327,118.327,230799997.0
2007-01-08 04:43:00,118.343,118.349,118.332,118.338,226400003.0
2007-01-08 04:44:00,118.356,118.36,118.333,118.34,180700004.0
2007-01-08 04:45:00,118.348,118.348,118.316,118.325,342900008.0
2007-01-08 04:46:00,118.332,118.36,118.332,118.342,155500001.0
2007-01-08 04:47:00,118.35,118.35,118.329,118.335,227500003.0
2007-01-08 04:48:00,118.312,118.337,118.311,118.336,307599998.0
2007-01-08 04:49:00,118.34,118.345,118.304,118.334,418599999.0
2007-01-08 04:50:00,118.353,118.353,118.326,118.326,334799998.0
2007-01-08 04:51:00,118.327,118.335,118.304,118.315,324000003.0
2007-01-08 04:52:00,118.303,118.339,118.3,118.325,250499998.0
2007-01-08 04:53:00,118.313,118.324,118.306,118.307,235199996.0
2007-01-08 04:54:00,118.337,118.339,118.325,118.333,238199999.0
2007-01-08 04:55:00,118.315,118.334,118.315,118.32,142299999.0
2007-01-08 04:56:00,118.324,118.34,118.316,118.333,264999999.0
2007-01-08 04:57:00,118.322,118.336,118.322,118.327,196300004.0
2007-01-08 04:58:00,118.335,118.343,118.324,118.326,257300003.0
2007-01-08 04:59:00,118.34,118.34,118.312,118.336,245199998.0
2007-01-08 05:00:00,118.338,118.347,118.299,118.299,300099995.0
2007-01-08 05:01:00,118.318,118.331,118.309,118.331,217300004.0
2007-01-08 05:02:00,118.328,118.338,118.32,118.338,221199996.0
2007-01-08 05:03:00,118.318,118.32,118.305,118.305,193300001.0
2007-01-08 05:04:00,118.317,118.341,118.317,118.335,145999996.0
2007-01-08 05:05:00,118.331,118.349,118.331,118.346,113900002.0
2007-01-08 05:06:00,118.342,118.348,118.324,118.341,277199998.0
2007-01-08 05:07:00,118.333,118.348,118.333,118.338,155400001.0
2007-01-08 05:08:00,118.322,118.337,118.318,118.326,421200000.0
2007-01-08 05:09:00,118.313,118.346,118.313,118.343,323099999.0
2007-01-08 05:10:00,118.337,118.339,118.316,118.32,245800000.0
2007-01-08 05:11:00,118.317,118.338,118.317,118.336,164700001.0
2007-01-08 05:12:00,118.323,118.346,118.319,118.346,254899997.0
2007-01-08 05:13:00,118.337,118.343,118.334,118.343,70299998.0
2007-01-08 05:14:00,118.313,118.346,118.307,118.34,259800003.0
2007-01-08 05:15:00,118.34,118.349,118.332,118.336,187200003.0
2007-01-08 05:16:00,118.351,118.351,118.312,118.342,330600000.0
2007-01-08 05:17:00,118.337,118.346,118.323,118.346,159000002.0
2007-01-08 05:18:00,118.349,118.357,118.33,118.348,256200000.0
2007-01-08 05:19:00,118.344,118.357,118.331,118.35,311200004.0
2007-01-08 05:20:00,118.35,118.35,118.323,118.324,170300003.0
2007-01-08 05:21:00,118.361,118.361,118.345,118.355,448999996.0
2007-01-08 05:22:00,118.35,118.357,118.349,118.349,256999996.0
2007-01-08 05:23:00,118.352,118.353,118.324,118.342,278200005.0
2007-01-08 05:24:00,118.352,118.352,118.335,118.34,179399999.0
2007-01-08 05:25:00,118.338,118.343,118.331,118.342,174100001.0
2007-01-08 05:26:00,118.332,118.349,118.332,118.338,203899998.0
2007-01-08 05:27:00,118.342,118.345,118.317,118.345,261000005.0
2007-01-08 05:28:00,118.346,118.352,118.312,118.312,184199999.0
2007-01-08 05:29:00,118.315,118.345,118.315,118.336,188700001.0
2007-01-08 05:30:00,118.347,118.348,118.315,118.348,301000005.0
2007-01-08 05:31:00,118.343,118.353,118.334,118.34,191600001.0
2007-01-08 05:32:00,118.339,118.349,118.319,118.341,382800001.0
2007-01-08 05:33:00,118.312,118.333,118.31,118.333,373700000.0
2007-01-08 05:34:00,118.335,118.342,118.304,118.342,517500000.0
2007-01-08 05:35:00,118.322,118.343,118.321,118.332,233699997.0
2007-01-08 05:36:00,118.323,118.324,118.292,118.324,80500002.0
2007-01-08 05:37:00,118.321,118.33,118.318,118.318,308099996.0
2007-01-08 05:38:00,118.327,118.35,118.327,118.34,230500001.0
2007-01-08 05:39:00,118.335,118.335,118.31,118.322,239099995.0
2007-01-08 05:40:00,118.333,118.333,118.32,118.332,235600000.0
2007-01-08 05:41:00,118.318,118.338,118.308,118.335,395900002.0
2007-01-08 05:42:00,118.317,118.322,118.305,118.32,297099997.0
2007-01-08 05:43:00,118.291,118.35,118.291,118.35,264300000.0
2007-01-08 05:44:00,118.342,118.357,118.334,118.351,274299998.0
2007-01-08 05:45:00,118.36,118.368,118.357,118.367,185800003.0
2007-01-08 05:46:00,118.372,118.378,118.338,118.361,273700005.0
2007-01-08 05:47:00,118.369,118.426,118.365,118.426,203699998.0
2007-01-08 05:48:00,118.422,118.43,118.416,118.43,78700001.0
2007-01-08 05:49:00,118.431,118.431,118.417,118.419,150900003.0
2007-01-08 05:50:00,118.415,118.44,118.415,118.44,240199999.0
2007-01-08 05:51:00,118.442,118.442,118.412,118.427,207599995.0
2007-01-08 05:52:00,118.423,118.423,118.403,118.416,175600000.0
2007-01-08 05:53:00,118.393,118.425,118.393,118.421,224699998.0
2007-01-08 05:54:00,118.427,118.427,118.415,118.425,236999999.0
2007-01-08 05:55:00,118.432,118.443,118.428,118.443,371599996.0
2007-01-08 05:56:00,118.44,118.44,118.427,118.436,118200000.0
2007-01-08 05:57:00,118.432,118.432,118.418,118.427,179499997.0
2007-01-08 05:58:00,118.428,118.439,118.414,118.427,336300002.0
2007-01-08 05:59:00,118.428,118.44,118.416,118.426,328299995.0
2007-01-08 06:00:00,118.411,118.421,118.391,118.418,160900001.0
2007-01-08 06:01:00,118.424,118.428,118.408,118.418,460999998.0
2007-01-08 06:02:00,118.43,118.436,118.418,118.425,265900004.0
2007-01-08 06:03:00,118.418,118.423,118.4,118.413,483099999.0
2007-01-08 06:04:00,118.42,118.421,118.394,118.397,218300000.0
2007-01-08 06:05:00,118.417,118.42,118.404,118.407,165699996.0
2007-01-08 06:06:00,118.419,118.433,118.412,118.425,249100000.0
2007-01-08 06:07:00,118.42,118.433,118.412,118.433,396800004.0
2007-01-08 06:08:00,118.432,118.445,118.394,118.445,276500001.0
2007-01-08 06:09:00,118.454,118.454,118.447,118.447,116899999.0
2007-01-08 06:10:00,118.434,118.443,118.396,118.443,350299993.0
2007-01-08 06:11:00,118.443,118.449,118.433,118.443,332699995.0
2007-01-08 06:12:00,118.42,118.445,118.399,118.445,276700003.0
2007-01-08 06:13:00,118.44,118.446,118.431,118.446,253800003.0
2007-01-08 06:14:00,118.443,118.455,118.432,118.442,167100002.0
2007-01-08 06:15:00,118.453,118.459,118.433,118.446,371800003.0
2007-01-08 06:16:00,118.443,118.443,118.41,118.438,228900006.0
2007-01-08 06:17:00,118.443,118.447,118.437,118.447,140399998.0
2007-01-08 06:18:00,118.417,118.442,118.417,118.442,85300002.0
2007-01-08 06:19:00,118.45,118.456,118.444,118.456,119100002.0
2007-01-08 06:20:00,118.453,118.463,118.446,118.463,245000001.0
2007-01-08 06:21:00,118.453,118.453,118.432,118.452,271500004.0
2007-01-08 06:22:00,118.438,118.448,118.433,118.44,262499998.0
2007-01-08 06:23:00,118.448,118.457,118.44,118.44,262599998.0
2007-01-08 06:24:00,118.457,118.458,118.448,118.455,201800004.0
2007-01-08 06:25:00,118.451,118.451,118.43,118.43,295799995.0
2007-01-08 06:26:00,118.432,118.444,118.403,118.43,227399999.0
2007-01-08 06:27:00,118.438,118.439,118.403,118.414,280099997.0
2007-01-08 06:28:00,118.426,118.434,118.426,118.43,159399994.0
2007-01-08 06:29:00,118.416,118.425,118.404,118.406,280199995.0
2007-01-08 06:30:00,118.423,118.438,118.414,118.436,273499995.0
2007-01-08 06:31:00,118.419,118.434,118.419,118.432,252499998.0
2007-01-08 06:32:00,118.435,118.436,118.421,118.436,196500003.0
2007-01-08 06:33:00,118.436,118.436,118.401,118.422,212300000.0
2007-01-08 06:34:00,118.435,118.445,118.417,118.436,213100000.0
2007-01-08 06:35:00,118.439,118.439,118.419,118.421,349100008.0
2007-01-08 06:36:00,118.43,118.438,118.414,118.438,70600000.0
2007-01-08 06:37:00,118.439,118.443,118.434,118.437,260199995.0
2007-01-08 06:38:00,118.422,118.441,118.404,118.439,372399998.0
2007-01-08 06:39:00,118.443,118.443,118.43,118.437,324600004.0
2007-01-08 06:40:00,118.442,118.442,118.43,118.442,209300000.0
2007-01-08 06:41:00,118.439,118.439,118.42,118.42,139299998.0
2007-01-08 06:42:00,118.415,118.42,118.397,118.42,253200003.0
2007-01-08 06:43:00,118.425,118.425,118.42,118.423,36000000.0
2007-01-08 06:44:00,118.427,118.429,118.406,118.42,202499996.0
2007-01-08 06:45:00,118.421,118.422,118.406,118.406,267899995.0
2007-01-08 06:46:00,118.408,118.41,118.388,118.41,188200000.0
2007-01-08 06:47:00,118.377,118.399,118.369,118.399,169299998.0
2007-01-08 06:48:00,118.403,118.41,118.396,118.399,269399999.0
2007-01-08 06:49:00,118.399,118.399,118.374,118.382,160199996.0
2007-01-08 06:50:00,118.378,118.389,118.362,118.389,250800001.0
2007-01-08 06:51:00,118.388,118.388,118.367,118.382,340600005.0
2007-01-08 06:52:00,118.395,118.402,118.362,118.362,247800004.0
2007-01-08 06:53:00,118.382,118.389,118.376,118.38,235299999.0
2007-01-08 06:54:00,118.368,118.375,118.357,118.359,240999999.0
2007-01-08 06:55:00,118.35,118.366,118.334,118.366,282499999.0
2007-01-08 06:56:00,118.366,118.366,118.331,118.343,137900000.0
2007-01-08 06:57:00,118.349,118.365,118.344,118.344,313400000.0
2007-01-08 06:58:00,118.345,118.366,118.34,118.366,227699998.0
2007-01-08 06:59:00,118.358,118.372,118.342,118.368,269999996.0
2007-01-08 07:00:00,118.358,118.363,118.343,118.363,196199999.0
2007-01-08 07:01:00,118.362,118.368,118.358,118.368,70900000.0
2007-01-08 07:02:00,118.373,118.378,118.36,118.368,149099998.0
2007-01-08 07:03:00,118.386,118.393,118.367,118.383,353300001.0
2007-01-08 07:04:00,118.383,118.386,118.377,118.377,320099991.0
2007-01-08 07:05:00,118.363,118.383,118.355,118.36,166400004.0
2007-01-08 07:06:00,118.368,118.368,118.356,118.358,176899998.0
2007-01-08 07:07:00,118.374,118.374,118.345,118.354,314400000.0
2007-01-08 07:08:00,118.377,118.391,118.349,118.36,115800000.0
2007-01-08 07:09:00,118.371,118.371,118.358,118.362,307500005.0
2007-01-08 07:10:00,118.365,118.376,118.337,118.337,343400007.0
2007-01-08 07:11:00,118.362,118.371,118.346,118.357,213800000.0
2007-01-08 07:12:00,118.368,118.368,118.335,118.353,69199998.0
2007-01-08 07:13:00,118.355,118.36,118.341,118.358,146500000.0
2007-01-08 07:14:00,118.36,118.366,118.342,118.342,189300001.0
2007-01-08 07:15:00,118.352,118.37,118.352,118.37,202999995.0
2007-01-08 07:16:00,118.37,118.37,118.323,118.367,354000004.0
2007-01-08 07:17:00,118.371,118.371,118.342,118.348,328099994.0
2007-01-08 07:18:00,118.365,118.37,118.348,118.364,266200000.0
2007-01-08 07:19:00,118.369,118.373,118.364,118.368,142299999.0
2007-01-08 07:20:00,118.368,118.369,118.339,118.351,194100001.0
2007-01-08 07:21:00,118.33,118.363,118.323,118.363,159199998.0
2007-01-08 07:22:00,118.345,118.367,118.34,118.362,429599995.0
2007-01-08 07:23:00,118.366,118.375,118.363,118.372,276300000.0
2007-01-08 07:24:00,118.363,118.369,118.333,118.347,378599996.0
2007-01-08 07:25:00,118.366,118.367,118.35,118.363,211699999.0
2007-01-08 07:26:00,118.35,118.363,118.336,118.358,186300003.0
2007-01-08 07:27:00,118.353,118.353,118.331,118.345,262199994.0
2007-01-08 07:28:00,118.358,118.359,118.324,118.344,253400000.0
2007-01-08 07:29:00,118.345,118.345,118.305,118.314,303500000.0
2007-01-08 07:30:00,118.317,118.332,118.317,118.325,302200001.0
2007-01-08 07:31:00,118.328,118.328,118.299,118.323,272600004.0
2007-01-08 07:32:00,118.316,118.316,118.294,118.307,226299998.0
2007-01-08 07:33:00,118.318,118.318,118.305,118.316,206800001.0
2007-01-08 07:34:00,118.319,118.329,118.292,118.321,386500003.0
2007-01-08 07:35:00,118.327,118.337,118.327,118.335,183000002.0
2007-01-08 07:36:00,118.325,118.33,118.307,118.33,228400000.0
2007-01-08 07:37:00,118.313,118.326,118.302,118.326,126500000.0
2007-01-08 07:38:00,118.321,118.327,118.304,118.327,263100005.0
2007-01-08 07:39:00,118.325,118.33,118.316,118.328,123099998.0
2007-01-08 07:40:00,118.328,118.328,118.308,118.323,70800002.0
2007-01-08 07:41:00,118.322,118.325,118.32,118.325,155000004.0
2007-01-08 07:42:00,118.308,118.311,118.294,118.304,404599994.0
2007-01-08 07:43:00,118.318,118.329,118.304,118.329,125800000.0
2007-01-08 07:44:00,118.315,118.324,118.308,118.313,256699997.0
2007-01-08 07:45:00,118.319,118.329,118.31,118.329,161400001.0
2007-01-08 07:46:00,118.331,118.341,118.328,118.34,383600006.0
2007-01-08 07:47:00,118.338,118.352,118.329,118.329,120200000.0
2007-01-08 07:48:00,118.334,118.336,118.318,118.323,347799999.0
2007-01-08 07:49:00,118.31,118.325,118.299,118.305,92300002.0
2007-01-08 07:50:00,118.297,118.297,118.29,118.29,263399999.0
2007-01-08 07:51:00,118.29,118.29,118.277,118.285,196800003.0
2007-01-08 07:52:00,118.278,118.278,118.26,118.26,191900003.0
2007-01-08 07:53:00,118.248,118.248,118.228,118.237,272000007.0
2007-01-08 07:54:00,118.247,118.256,118.243,118.249,119800002.0
2007-01-08 07:55:00,118.26,118.267,118.249,118.259,263599997.0
2007-01-08 07:56:00,118.265,118.265,118.248,118.257,120199999.0
2007-01-08 07:57:00,118.275,118.275,118.249,118.257,272999997.0
2007-01-08 07:58:00,118.274,118.275,118.255,118.27,301000001.0
2007-01-08 07:59:00,118.27,118.285,118.263,118.285,201200005.0
2007-01-08 08:00:00,118.278,118.287,118.263,118.287,108200000.0
2007-01-08 08:01:00,118.29,118.305,118.281,118.3,225200001.0
2007-01-08 08:02:00,118.31,118.312,118.308,118.308,156400000.0
2007-01-08 08:03:00,118.307,118.312,118.296,118.307,135700000.0
2007-01-08 08:04:00,118.309,118.323,118.304,118.314,203300003.0
2007-01-08 08:05:00,118.31,118.313,118.297,118.297,331800003.0
2007-01-08 08:06:00,118.311,118.336,118.305,118.327,283400002.0
2007-01-08 08:07:00,118.321,118.333,118.314,118.33,176099999.0
2007-01-08 08:08:00,118.32,118.349,118.313,118.349,268800001.0
2007-01-08 08:09:00,118.361,118.361,118.324,118.341,171099998.0
2007-01-08 08:10:00,118.328,118.328,118.303,118.324,114899996.0
2007-01-08 08:11:00,118.328,118.328,118.311,118.324,164900002.0
2007-01-08 08:12:00,118.327,118.33,118.305,118.305,447900002.0
2007-01-08 08:13:00,118.313,118.319,118.29,118.309,233800000.0
2007-01-08 08:14:00,118.313,118.32,118.29,118.29,380000006.0
2007-01-08 08:15:00,118.292,118.303,118.284,118.298,302600003.0
2007-01-08 08:16:00,118.276,118.311,118.27,118.311,173500000.0
2007-01-08 08:17:00,118.302,118.302,118.281,118.287,126699998.0
2007-01-08 08:18:00,118.27,118.291,118.26,118.29,148300001.0
2007-01-08 08:19:00,118.285,118.294,118.271,118.287,210100003.0
2007-01-08 08:20:00,118.281,118.284,118.267,118.268,140100003.0
2007-01-08 08:21:00,118.282,118.285,118.275,118.281,335100007.0
2007-01-08 08:22:00,118.282,118.287,118.275,118.287,92800000.0
2007-01-08 08:23:00,118.286,118.287,118.27,118.27,206399997.0
2007-01-08 08:24:00,118.275,118.284,118.259,118.264,426499997.0
2007-01-08 08:25:00,118.287,118.287,118.27,118.271,209499999.0
2007-01-08 08:26:00,118.286,118.291,118.276,118.28,212100003.0
2007-01-08 08:27:00,118.285,118.289,118.26,118.279,225600002.0
2007-01-08 08:28:00,118.269,118.269,118.252,118.252,307700004.0
2007-01-08 08:29:00,118.243,118.243,118.229,118.235,221100001.0
2007-01-08 08:30:00,118.225,118.231,118.204,118.23,425800007.0
2007-01-08 08:31:00,118.23,118.257,118.23,118.248,389599997.0
2007-01-08 08:32:00,118.252,118.252,118.242,118.242,165800000.0
2007-01-08 08:33:00,118.25,118.25,118.23,118.235,353600007.0
2007-01-08 08:34:00,118.243,118.244,118.229,118.237,272000001.0
2007-01-08 08:35:00,118.235,118.247,118.223,118.246,254000004.0
2007-01-08 08:36:00,118.209,118.245,118.209,118.245,250099995.0
2007-01-08 08:37:00,118.262,118.274,118.257,118.257,133599999.0
2007-01-08 08:38:00,118.245,118.245,118.238,118.242,130099999.0
2007-01-08 08:39:00,118.23,118.23,118.214,118.224,122800004.0
2007-01-08 08:40:00,118.233,118.24,118.225,118.232,295899999.0
2007-01-08 08:41:00,118.241,118.241,118.224,118.23,311000002.0
2007-01-08 08:42:00,118.228,118.228,118.212,118.216,214799999.0
2007-01-08 08:43:00,118.22,118.223,118.206,118.223,44500001.0
2007-01-08 08:44:00,118.223,118.223,118.202,118.216,281400003.0
2007-01-08 08:45:00,118.211,118.223,118.204,118.223,323899995.0
2007-01-08 08:46:00,118.22,118.234,118.217,118.234,155700000.0
2007-01-08 08:47:00,118.239,118.273,118.237,118.273,332599995.0
2007-01-08 08:48:00,118.27,118.282,118.267,118.282,185199998.0
2007-01-08 08:49:00,118.278,118.285,118.264,118.276,352399998.0
2007-01-08 08:50:00,118.259,118.267,118.253,118.253,245700003.0
2007-01-08 08:51:00,118.246,118.246,118.237,118.241,210900004.0
2007-01-08 08:52:00,118.23,118.247,118.212,118.246,256200000.0
2007-01-08 08:53:00,118.253,118.258,118.231,118.257,294200007.0
2007-01-08 08:54:00,118.271,118.271,118.259,118.264,248800002.0
2007-01-08 08:55:00,118.25,118.255,118.237,118.241,144400000.0
2007-01-08 08:56:00,118.245,118.254,118.218,118.218,417100002.0
2007-01-08 08:57:00,118.215,118.215,118.176,118.176,206500003.0
2007-01-08 08:58:00,118.173,118.191,118.173,118.191,294799996.0
2007-01-08 08:59:00,118.197,118.208,118.197,118.206,128499997.0
2007-01-08 09:00:00,118.225,118.24,118.205,118.231,273100003.0
2007-01-08 09:01:00,118.238,118.243,118.224,118.243,208999998.0
2007-01-08 09:02:00,118.245,118.245,118.191,118.216,217999996.0
2007-01-08 09:03:00,118.238,118.241,118.23,118.23,185400001.0
2007-01-08 09:04:00,118.228,118.235,118.211,118.235,208999996.0
2007-01-08 09:05:00,118.244,118.255,118.243,118.255,332499996.0
2007-01-08 09:06:00,118.247,118.252,118.235,118.244,284100002.0
2007-01-08 09:07:00,118.248,118.276,118.245,118.274,181499998.0
2007-01-08 09:08:00,118.286,118.29,118.264,118.28,232600002.0
2007-01-08 09:09:00,118.27,118.27,118.259,118.264,250799996.0
2007-01-08 09:10:00,118.254,118.259,118.24,118.24,276900000.0
2007-01-08 09:11:00,118.239,118.243,118.226,118.226,132999999.0
2007-01-08 09:12:00,118.217,118.217,118.201,118.205,556099999.0
2007-01-08 09:13:00,118.207,118.207,118.176,118.193,152700000.0
2007-01-08 09:14:00,118.21,118.22,118.21,118.217,233500003.0
2007-01-08 09:15:00,118.22,118.223,118.213,118.223,369000003.0
2007-01-08 09:16:00,118.198,118.198,118.176,118.197,210000001.0
2007-01-08 09:17:00,118.205,118.205,118.187,118.196,156299998.0
2007-01-08 09:18:00,118.185,118.205,118.167,118.193,219199998.0
2007-01-08 09:19:00,118.185,118.185,118.137,118.137,302600002.0
2007-01-08 09:20:00,118.132,118.132,118.107,118.119,231600002.0
2007-01-08 09:21:00,118.125,118.13,118.114,118.12,255399996.0
2007-01-08 09:22:00,118.128,118.15,118.128,118.15,155799996.0
2007-01-08 09:23:00,118.158,118.158,118.148,118.153,140800003.0
2007-01-08 09:24:00,118.172,118.175,118.166,118.175,197599998.0
2007-01-08 09:25:00,118.183,118.219,118.179,118.219,212999998.0
2007-01-08 09:26:00,118.228,118.228,118.211,118.213,291300005.0
2007-01-08 09:27:00,118.225,118.248,118.225,118.236,279200003.0
2007-01-08 09:28:00,118.243,118.243,118.226,118.232,140399997.0
2007-01-08 09:29:00,118.221,118.225,118.215,118.225,129300001.0
2007-01-08 09:30:00,118.228,118.228,118.207,118.212,215399998.0
2007-01-08 09:31:00,118.213,118.215,118.206,118.215,170799993.0
2007-01-08 09:32:00,118.218,118.228,118.208,118.228,113699998.0
2007-01-08 09:33:00,118.23,118.251,118.225,118.251,180800001.0
2007-01-08 09:34:00,118.253,118.259,118.232,118.243,323300007.0
2007-01-08 09:35:00,118.251,118.252,118.244,118.247,195099998.0
2007-01-08 09:36:00,118.257,118.263,118.248,118.263,285799998.0
2007-01-08 09:37:00,118.286,118.307,118.275,118.306,277200008.0
2007-01-08 09:38:00,118.316,118.316,118.294,118.299,317400006.0
2007-01-08 09:39:00,118.281,118.281,118.266,118.267,178800001.0
2007-01-08 09:40:00,118.268,118.276,118.252,118.272,373000004.0
2007-01-08 09:41:00,118.29,118.301,118.28,118.292,214999999.0
2007-01-08 09:42:00,118.294,118.313,118.292,118.313,294600003.0
2007-01-08 09:43:00,118.312,118.312,118.281,118.298,195799997.0
2007-01-08 09:44:00,118.292,118.292,118.278,118.278,162400001.0
2007-01-08 09:45:00,118.277,118.277,118.247,118.268,208799996.0
2007-01-08 09:46:00,118.266,118.278,118.258,118.275,245600002.0
2007-01-08 09:47:00,118.267,118.28,118.263,118.271,457599998.0
2007-01-08 09:48:00,118.263,118.268,118.247,118.249,161899997.0
2007-01-08 09:49:00,118.232,118.249,118.232,118.245,277599996.0
2007-01-08 09:50:00,118.253,118.263,118.253,118.263,298700002.0
2007-01-08 09:51:00,118.264,118.27,118.25,118.26,357399999.0
2007-01-08 09:52:00,118.275,118.287,118.275,118.287,145100001.0
2007-01-08 09:53:00,118.305,118.33,118.305,118.325,216400001.0
2007-01-08 09:54:00,118.323,118.326,118.32,118.321,128300003.0
2007-01-08 09:55:00,118.323,118.354,118.306,118.354,166900000.0
2007-01-08 09:56:00,118.354,118.354,118.331,118.335,244400000.0
2007-01-08 09:57:00,118.321,118.323,118.31,118.313,191800004.0
2007-01-08 09:58:00,118.3,118.314,118.29,118.295,182300004.0
2007-01-08 09:59:00,118.295,118.31,118.268,118.272,180400001.0
2007-01-08 10:00:00,118.265,118.265,118.241,118.247,353599994.0
2007-01-08 10:01:00,118.238,118.241,118.215,118.241,339000005.0
2007-01-08 10:02:00,118.24,118.24,118.229,118.23,57700000.0
2007-01-08 10:03:00,118.218,118.218,118.198,118.215,203400000.0
2007-01-08 10:04:00,118.212,118.217,118.2,118.2,314300001.0
2007-01-08 10:05:00,118.212,118.215,118.2,118.215,180000005.0
2007-01-08 10:06:00,118.216,118.216,118.212,118.215,158500002.0
2007-01-08 10:07:00,118.212,118.228,118.209,118.221,241599997.0
2007-01-08 10:08:00,118.215,118.229,118.209,118.22,311999998.0
2007-01-08 10:09:00,118.222,118.222,118.21,118.216,241300003.0
2007-01-08 10:10:00,118.221,118.221,118.211,118.211,324299998.0
2007-01-08 10:11:00,118.22,118.22,118.21,118.216,293799999.0
2007-01-08 10:12:00,118.208,118.208,118.2,118.201,343600000.0
2007-01-08 10:13:00,118.205,118.22,118.199,118.215,354899999.0
2007-01-08 10:14:00,118.203,118.203,118.169,118.193,304099997.0
2007-01-08 10:15:00,118.188,118.201,118.188,118.2,326400003.0
2007-01-08 10:16:00,118.207,118.211,118.166,118.2,296999999.0
2007-01-08 10:17:00,118.206,118.228,118.198,118.228,244000000.0
2007-01-08 10:18:00,118.23,118.23,118.19,118.217,395600005.0
2007-01-08 10:19:00,118.214,118.216,118.195,118.195,216599997.0
2007-01-08 10:20:00,118.198,118.229,118.19,118.229,359900000.0
2007-01-08 10:21:00,118.247,118.293,118.247,118.287,211499999.0
2007-01-08 10:22:00,118.298,118.314,118.278,118.314,375800001.0
2007-01-08 10:23:00,118.311,118.318,118.249,118.291,171900000.0
2007-01-08 10:24:00,118.289,118.289,118.274,118.284,311999996.0
2007-01-08 10:25:00,118.29,118.29,118.282,118.286,283400006.0
2007-01-08 10:26:00,118.295,118.322,118.295,118.322,130999999.0
2007-01-08 10:27:00,118.315,118.346,118.312,118.32,238200000.0
2007-01-08 10:28:00,118.33,118.347,118.323,118.347,39200000.0
2007-01-08 10:29:00,118.351,118.39,118.351,118.39,210900003.0
2007-01-08 10:30:00,118.393,118.393,118.378,118.378,385699998.0
2007-01-08 10:31:00,118.374,118.374,118.363,118.366,158600004.0
2007-01-08 10:32:00,118.367,118.372,118.354,118.362,314300000.0
2007-01-08 10:33:00,118.352,118.37,118.344,118.37,283600002.0
2007-01-08 10:34:00,118.373,118.386,118.372,118.372,275200005.0
2007-01-08 10:35:00,118.366,118.367,118.354,118.364,129099998.0
2007-01-08 10:36:00,118.357,118.357,118.341,118.341,48400002.0
2007-01-08 10:37:00,118.342,118.349,118.329,118.343,319899995.0
2007-01-08 10:38:00,118.364,118.391,118.364,118.376,154500003.0
2007-01-08 10:39:00,118.366,118.381,118.356,118.381,281200001.0
2007-01-08 10:40:00,118.379,118.379,118.376,118.376,96599998.0
2007-01-08 10:41:00,118.357,118.362,118.339,118.357,401500005.0
2007-01-08 10:42:00,118.369,118.377,118.365,118.377,154999997.0
2007-01-08 10:43:00,118.378,118.379,118.359,118.373,249899998.0
2007-01-08 10:44:00,118.375,118.387,118.365,118.375,255699997.0
2007-01-08 10:45:00,118.373,118.375,118.364,118.375,155499999.0
2007-01-08 10:46:00,118.381,118.381,118.354,118.354,182299999.0
2007-01-08 10:47:00,118.362,118.366,118.349,118.36,269299999.0
2007-01-08 10:48:00,118.352,118.366,118.327,118.36,369400005.0
2007-01-08 10:49:00,118.362,118.371,118.362,118.366,150900001.0
2007-01-08 10:50:00,118.364,118.368,118.356,118.358,207400000.0
2007-01-08 10:51:00,118.354,118.364,118.346,118.346,404200003.0
2007-01-08 10:52:00,118.349,118.354,118.332,118.334,226500000.0
2007-01-08 10:53:00,118.322,118.322,118.299,118.303,223199996.0
2007-01-08 10:54:00,118.31,118.333,118.31,118.314,141800001.0
2007-01-08 10:55:00,118.315,118.33,118.315,118.32,460599998.0
2007-01-08 10:56:00,118.315,118.315,118.299,118.312,361900006.0
2007-01-08 10:57:00,118.306,118.331,118.306,118.325,288300000.0
2007-01-08 10:58:00,118.327,118.349,118.327,118.349,347699996.0
2007-01-08 10:59:00,118.354,118.36,118.348,118.349,195300003.0
2007-01-08 11:00:00,118.358,118.359,118.332,118.351,184000001.0
2007-01-08 11:01:00,118.359,118.361,118.349,118.361,245199996.0
2007-01-08 11:02:00,118.361,118.366,118.352,118.358,173300001.0
2007-01-08 11:03:00,118.351,118.351,118.338,118.338,207100003.0
2007-01-08 11:04:00,118.327,118.327,118.293,118.32,287699997.0
2007-01-08 11:05:00,118.32,118.331,118.316,118.317,440900004.0
2007-01-08 11:06:00,118.313,118.313,118.304,118.307,233000006.0
2007-01-08 11:07:00,118.305,118.311,118.298,118.298,83100000.0
2007-01-08 11:08:00,118.288,118.299,118.286,118.297,218600001.0
2007-01-08 11:09:00,118.285,118.285,118.261,118.276,179200000.0
2007-01-08 11:10:00,118.285,118.285,118.277,118.279,141300001.0
2007-01-08 11:11:00,118.288,118.288,118.268,118.274,212700002.0
2007-01-08 11:12:00,118.269,118.285,118.267,118.277,325899995.0
2007-01-08 11:13:00,118.259,118.268,118.256,118.268,164200002.0
2007-01-08 11:14:00,118.261,118.274,118.247,118.273,332000004.0
2007-01-08 11:15:00,118.258,118.268,118.243,118.268,273800005.0
2007-01-08 11:16:00,118.264,118.287,118.264,118.287,116600000.0
2007-01-08 11:17:00,118.278,118.279,118.269,118.272,361700007.0
2007-01-08 11:18:00,118.273,118.283,118.271,118.283,154200005.0
2007-01-08 11:19:00,118.271,118.274,118.254,118.274,185499999.0
2007-01-08 11:20:00,118.279,118.279,118.243,118.278,207499995.0
2007-01-08 11:21:00,118.292,118.303,118.277,118.29,84600000.0
2007-01-08 11:22:00,118.286,118.295,118.28,118.28,165699995.0
2007-01-08 11:23:00,118.277,118.28,118.268,118.268,317499998.0
2007-01-08 11:24:00,118.269,118.28,118.26,118.26,260700001.0
2007-01-08 11:25:00,118.269,118.275,118.243,118.248,240500003.0
2007-01-08 11:26:00,118.257,118.276,118.257,118.268,204800004.0
2007-01-08 11:27:00,118.28,118.291,118.28,118.287,265299994.0
2007-01-08 11:28:00,118.273,118.273,118.245,118.269,282400003.0
2007-01-08 11:29:00,118.282,118.284,118.272,118.272,161600004.0
2007-01-08 11:30:00,118.275,118.278,118.264,118.278,254800005.0
2007-01-08 11:31:00,118.283,118.283,118.271,118.273,130300002.0
2007-01-08 11:32:00,118.268,118.274,118.254,118.257,175300002.0
2007-01-08 11:33:00,118.271,118.271,118.248,118.255,170800004.0
2007-01-08 11:34:00,118.252,118.258,118.24,118.256,41799999.0
2007-01-08 11:35:00,118.247,118.247,118.228,118.247,217800003.0
2007-01-08 11:36:00,118.251,118.252,118.244,118.252,164400000.0
2007-01-08 11:37:00,118.24,118.249,118.221,118.249,140600000.0
2007-01-08 11:38:00,118.253,118.253,118.24,118.244,120699999.0
2007-01-08 11:39:00,118.24,118.246,118.222,118.246,275800000.0
2007-01-08 11:40:00,118.232,118.234,118.225,118.234,157500002.0
2007-01-08 11:41:00,118.233,118.243,118.228,118.243,165000002.0
2007-01-08 11:42:00,118.25,118.25,118.224,118.237,120800001.0
2007-01-08 11:43:00,118.243,118.243,118.222,118.222,323599999.0
2007-01-08 11:44:00,118.235,118.242,118.235,118.237,133500001.0
2007-01-08 11:45:00,118.242,118.245,118.223,118.245,366800005.0
2007-01-08 11:46:00,118.237,118.258,118.237,118.255,332299997.0
2007-01-08 11:47:00,118.241,118.251,118.222,118.242,273299998.0
2007-01-08 11:48:00,118.205,118.237,118.184,118.237,169400003.0
2007-01-08 11:49:00,118.248,118.265,118.23,118.265,331400001.0
2007-01-08 11:50:00,118.263,118.299,118.255,118.296,240899995.0
2007-01-08 11:51:00,118.286,118.315,118.286,118.311,381300000.0
2007-01-08 11:52:00,118.32,118.331,118.31,118.331,160300001.0
2007-01-08 11:53:00,118.33,118.343,118.329,118.341,193600004.0
2007-01-08 11:54:00,118.348,118.36,118.346,118.355,339500003.0
2007-01-08 11:55:00,118.349,118.349,118.326,118.329,476799992.0
2007-01-08 11:56:00,118.321,118.336,118.312,118.336,257000002.0
2007-01-08 11:57:00,118.337,118.337,118.31,118.325,261499998.0
2007-01-08 11:58:00,118.335,118.341,118.334,118.337,283800001.0
2007-01-08 11:59:00,118.318,118.356,118.318,118.347,238700002.0
2007-01-08 12:00:00,118.353,118.362,118.348,118.348,136999999.0
2007-01-08 12:01:00,118.352,118.369,118.345,118.364,242899997.0
2007-01-08 12:02:00,118.363,118.363,118.35,118.362,243000003.0
2007-01-08 12:03:00,118.363,118.363,118.349,118.356,274100004.0
2007-01-08 12:04:00,118.344,118.356,118.316,118.337,223199996.0
2007-01-08 12:05:00,118.346,118.36,118.34,118.36,183300002.0
2007-01-08 12:06:00,118.357,118.368,118.355,118.36,286100000.0
2007-01-08 12:07:00,118.37,118.37,118.355,118.363,230800001.0
2007-01-08 12:08:00,118.362,118.362,118.354,118.358,154000003.0
2007-01-08 12:09:00,118.358,118.363,118.346,118.358,197799999.0
2007-01-08 12:10:00,118.347,118.357,118.336,118.351,176100002.0
2007-01-08 12:11:00,118.358,118.383,118.357,118.379,188400002.0
2007-01-08 12:12:00,118.384,118.384,118.364,118.375,240100001.0
2007-01-08 12:13:00,118.34,118.38,118.34,118.38,241199998.0
2007-01-08 12:14:00,118.385,118.395,118.367,118.395,319200003.0
2007-01-08 12:15:00,118.412,118.428,118.412,118.417,302200005.0
2007-01-08 12:16:00,118.416,118.43,118.415,118.415,317800001.0
2007-01-08 12:17:00,118.417,118.432,118.417,118.432,316999998.0
2007-01-08 12:18:00,118.411,118.413,118.38,118.413,247200007.0
2007-01-08 12:19:00,118.428,118.431,118.411,118.414,223500003.0
2007-01-08 12:20:00,118.405,118.41,118.396,118.41,103299998.0
2007-01-08 12:21:00,118.4,118.408,118.392,118.4,295900000.0
2007-01-08 12:22:00,118.391,118.416,118.385,118.416,207500000.0
2007-01-08 12:23:00,118.416,118.42,118.374,118.405,297300004.0
2007-01-08 12:24:00,118.418,118.419,118.382,118.398,215799998.0
2007-01-08 12:25:00,118.398,118.405,118.396,118.405,275600001.0
2007-01-08 12:26:00,118.395,118.395,118.369,118.374,193100000.0
2007-01-08 12:27:00,118.393,118.393,118.372,118.372,222200000.0
2007-01-08 12:28:00,118.37,118.38,118.364,118.367,323600003.0
2007-01-08 12:29:00,118.377,118.381,118.368,118.368,220700001.0
2007-01-08 12:30:00,118.362,118.379,118.337,118.37,224100004.0
2007-01-08 12:31:00,118.37,118.378,118.37,118.373,191900003.0
2007-01-08 12:32:00,118.387,118.387,118.368,118.369,194200000.0
2007-01-08 12:33:00,118.372,118.372,118.358,118.371,175299996.0
2007-01-08 12:34:00,118.372,118.372,118.347,118.367,142700000.0
2007-01-08 12:35:00,118.377,118.393,118.377,118.393,296099999.0
2007-01-08 12:36:00,118.391,118.397,118.384,118.392,212799999.0
2007-01-08 12:37:00,118.397,118.414,118.39,118.414,401600002.0
2007-01-08 12:38:00,118.408,118.416,118.403,118.415,137700000.0
2007-01-08 12:39:00,118.418,118.418,118.4,118.408,139199999.0
2007-01-08 12:40:00,118.42,118.42,118.381,118.388,250800000.0
2007-01-08 12:41:00,118.4,118.423,118.369,118.42,249599997.0
2007-01-08 12:42:00,118.426,118.426,118.407,118.416,214200001.0
2007-01-08 12:43:00,118.398,118.411,118.394,118.408,297100004.0
2007-01-08 12:44:00,118.406,118.406,118.358,118.358,308300002.0
2007-01-08 12:45:00,118.372,118.372,118.355,118.357,239100002.0
2007-01-08 12:46:00,118.345,118.353,118.328,118.348,378400007.0
2007-01-08 12:47:00,118.368,118.368,118.33,118.348,326900004.0
2007-01-08 12:48:00,118.345,118.36,118.339,118.355,293299996.0
2007-01-08 12:49:00,118.338,118.339,118.283,118.339,485399995.0
2007-01-08 12:50:00,118.36,118.409,118.36,118.4,179799996.0
2007-01-08 12:51:00,118.407,118.42,118.407,118.413,290500001.0
2007-01-08 12:52:00,118.416,118.416,118.409,118.414,246800001.0
2007-01-08 12:53:00,118.409,118.43,118.408,118.43,147600001.0
2007-01-08 12:54:00,118.424,118.424,118.421,118.421,66599999.0
2007-01-08 12:55:00,118.428,118.431,118.422,118.429,210799997.0
2007-01-08 12:56:00,118.425,118.434,118.418,118.427,272700003.0
2007-01-08 12:57:00,118.426,118.426,118.402,118.407,241300004.0
2007-01-08 12:58:00,118.415,118.431,118.415,118.42,410099998.0
2007-01-08 12:59:00,118.437,118.463,118.437,118.463,453000001.0
2007-01-08 13:00:00,118.452,118.485,118.446,118.481,297500006.0
2007-01-08 13:01:00,118.47,118.476,118.462,118.462,223300000.0
2007-01-08 13:02:00,118.458,118.467,118.458,118.466,158199996.0
2007-01-08 13:03:00,118.469,118.478,118.469,118.477,230699997.0
2007-01-08 13:04:00,118.469,118.479,118.464,118.468,293900003.0
2007-01-08 13:05:00,118.475,118.485,118.471,118.472,241000000.0
2007-01-08 13:06:00,118.467,118.473,118.457,118.459,177899997.0
2007-01-08 13:07:00,118.47,118.471,118.452,118.455,205099998.0
2007-01-08 13:08:00,118.444,118.45,118.429,118.44,253299998.0
2007-01-08 13:09:00,118.432,118.442,118.428,118.432,175600000.0
2007-01-08 13:10:00,118.427,118.436,118.396,118.436,145599999.0
2007-01-08 13:11:00,118.44,118.445,118.435,118.438,225500000.0
2007-01-08 13:12:00,118.432,118.439,118.405,118.423,426100001.0
2007-01-08 13:13:00,118.43,118.445,118.42,118.43,278900004.0
2007-01-08 13:14:00,118.429,118.439,118.41,118.427,401600003.0
2007-01-08 13:15:00,118.425,118.449,118.42,118.449,169800004.0
2007-01-08 13:16:00,118.446,118.481,118.443,118.481,134300000.0
2007-01-08 13:17:00,118.489,118.525,118.488,118.525,308100003.0
2007-01-08 13:18:00,118.543,118.552,118.541,118.547,157199997.0
2007-01-08 13:19:00,118.547,118.564,118.547,118.554,216900003.0
2007-01-08 13:20:00,118.552,118.568,118.552,118.557,301500006.0
2007-01-08 13:21:00,118.563,118.563,118.53,118.547,180599997.0
2007-01-08 13:22:00,118.567,118.576,118.561,118.573,308099996.0
2007-01-08 13:23:00,118.576,118.617,118.576,118.614,290700002.0
2007-01-08 13:24:00,118.611,118.628,118.605,118.622,160899999.0
2007-01-08 13:25:00,118.628,118.635,118.618,118.618,121300001.0
2007-01-08 13:26:00,118.618,118.619,118.605,118.615,438700003.0
2007-01-08 13:27:00,118.611,118.611,118.601,118.601,176000001.0
2007-01-08 13:28:00,118.59,118.595,118.55,118.589,404899997.0
2007-01-08 13:29:00,118.593,118.594,118.583,118.593,255499996.0
2007-01-08 13:30:00,118.612,118.622,118.604,118.621,268299993.0
2007-01-08 13:31:00,118.619,118.619,118.6,118.608,254899998.0
2007-01-08 13:32:00,118.608,118.608,118.576,118.598,456699995.0
2007-01-08 13:33:00,118.605,118.626,118.589,118.626,356699998.0
2007-01-08 13:34:00,118.625,118.625,118.611,118.624,234699998.0
2007-01-08 13:35:00,118.617,118.617,118.595,118.614,333600003.0
2007-01-08 13:36:00,118.614,118.614,118.589,118.609,280100001.0
2007-01-08 13:37:00,118.614,118.626,118.614,118.624,313600002.0
2007-01-08 13:38:00,118.61,118.61,118.589,118.589,267600004.0
2007-01-08 13:39:00,118.595,118.599,118.591,118.595,343099996.0
2007-01-08 13:40:00,118.596,118.601,118.588,118.588,364399993.0
2007-01-08 13:41:00,118.573,118.573,118.54,118.556,255999996.0
2007-01-08 13:42:00,118.57,118.573,118.517,118.563,302599998.0
2007-01-08 13:43:00,118.58,118.591,118.58,118.591,202500000.0
2007-01-08 13:44:00,118.59,118.59,118.562,118.562,436299999.0
2007-01-08 13:45:00,118.562,118.562,118.551,118.557,199000005.0
2007-01-08 13:46:00,118.548,118.548,118.476,118.476,124299999.0
2007-01-08 13:47:00,118.493,118.565,118.493,118.565,142799997.0
2007-01-08 13:48:00,118.55,118.554,118.519,118.554,275199995.0
2007-01-08 13:49:00,118.558,118.56,118.546,118.546,295200004.0
2007-01-08 13:50:00,118.543,118.547,118.517,118.517,285099995.0
2007-01-08 13:51:00,118.524,118.544,118.524,118.544,244299999.0
2007-01-08 13:52:00,118.516,118.542,118.506,118.526,261299996.0
2007-01-08 13:53:00,118.544,118.55,118.542,118.542,79099998.0
2007-01-08 13:54:00,118.54,118.56,118.534,118.56,235699998.0
2007-01-08 13:55:00,118.56,118.567,118.553,118.567,108499998.0
2007-01-08 13:56:00,118.565,118.567,118.547,118.552,205899999.0
2007-01-08 13:57:00,118.541,118.547,118.53,118.541,138000000.0
2007-01-08 13:58:00,118.538,118.538,118.53,118.53,245900004.0
2007-01-08 13:59:00,118.522,118.522,118.497,118.51,166600000.0
2007-01-08 14:00:00,118.519,118.531,118.511,118.531,261600004.0
2007-01-08 14:01:00,118.523,118.538,118.512,118.525,231099998.0
2007-01-08 14:02:00,118.532,118.532,118.512,118.522,312700005.0
2007-01-08 14:03:00,118.531,118.541,118.531,118.531,228300000.0
2007-01-08 14:04:00,118.542,118.553,118.541,118.552,316999999.0
2007-01-08 14:05:00,118.56,118.596,118.56,118.595,180400002.0
2007-01-08 14:06:00,118.595,118.601,118.583,118.598,273800000.0
2007-01-08 14:07:00,118.578,118.589,118.546,118.589,214599996.0
2007-01-08 14:08:00,118.599,118.613,118.598,118.606,227500000.0
2007-01-08 14:09:00,118.585,118.585,118.573,118.577,187699999.0
2007-01-08 14:10:00,118.583,118.589,118.565,118.574,381099992.0
2007-01-08 14:11:00,118.578,118.58,118.568,118.568,173899995.0
2007-01-08 14:12:00,118.56,118.571,118.547,118.547,304499994.0
2007-01-08 14:13:00,118.552,118.555,118.523,118.543,131600000.0
2007-01-08 14:14:00,118.548,118.551,118.518,118.551,153400001.0
2007-01-08 14:15:00,118.568,118.569,118.528,118.53,247399998.0
2007-01-08 14:16:00,118.547,118.566,118.538,118.566,253899997.0
2007-01-08 14:17:00,118.563,118.601,118.563,118.601,320600001.0
2007-01-08 14:18:00,118.601,118.619,118.601,118.607,165400000.0
2007-01-08 14:19:00,118.591,118.609,118.562,118.609,186900004.0
2007-01-08 14:20:00,118.606,118.61,118.59,118.59,107500002.0
2007-01-08 14:21:00,118.61,118.611,118.599,118.611,79500001.0
2007-01-08 14:22:00,118.619,118.622,118.613,118.617,194199998.0
2007-01-08 14:23:00,118.628,118.63,118.599,118.62,329100007.0
2007-01-08 14:24:00,118.621,118.621,118.597,118.608,407999994.0
2007-01-08 14:25:00,118.603,118.62,118.591,118.62,200899996.0
2007-01-08 14:26:00,118.623,118.633,118.619,118.621,233300003.0
2007-01-08 14:27:00,118.617,118.64,118.617,118.639,160699996.0
2007-01-08 14:28:00,118.645,118.66,118.645,118.655,243199998.0
2007-01-08 14:29:00,118.653,118.66,118.651,118.66,408800006.0
2007-01-08 14:30:00,118.656,118.656,118.632,118.638,333499996.0
2007-01-08 14:31:00,118.663,118.663,118.652,118.652,239200005.0
2007-01-08 14:32:00,118.65,118.653,118.644,118.645,391500003.0
2007-01-08 14:33:00,118.63,118.657,118.63,118.641,316700001.0
2007-01-08 14:34:00,118.657,118.664,118.649,118.659,154299998.0
2007-01-08 14:35:00,118.661,118.661,118.642,118.656,280200001.0
2007-01-08 14:36:00,118.656,118.662,118.653,118.661,179600007.0
2007-01-08 14:37:00,118.664,118.672,118.663,118.672,175800000.0
2007-01-08 14:38:00,118.665,118.671,118.663,118.664,123699999.0
2007-01-08 14:39:00,118.658,118.663,118.652,118.656,260200004.0
2007-01-08 14:40:00,118.65,118.656,118.612,118.645,100599999.0
2007-01-08 14:41:00,118.635,118.635,118.615,118.631,203900005.0
2007-01-08 14:42:00,118.634,118.646,118.632,118.645,224299999.0
2007-01-08 14:43:00,118.633,118.64,118.611,118.64,334300001.0
2007-01-08 14:44:00,118.651,118.651,118.637,118.645,231299992.0
2007-01-08 14:45:00,118.645,118.663,118.643,118.655,312700001.0
2007-01-08 14:46:00,118.642,118.646,118.631,118.646,75300000.0
2007-01-08 14:47:00,118.641,118.646,118.617,118.63,273799998.0
2007-01-08 14:48:00,118.636,118.657,118.605,118.657,214099999.0
2007-01-08 14:49:00,118.652,118.652,118.636,118.649,223899996.0
2007-01-08 14:50:00,118.643,118.664,118.634,118.642,360599998.0
2007-01-08 14:51:00,118.655,118.658,118.65,118.651,199100005.0
2007-01-08 14:52:00,118.64,118.656,118.611,118.656,322699999.0
2007-01-08 14:53:00,118.647,118.656,118.639,118.656,307099997.0
2007-01-08 14:54:00,118.663,118.663,118.638,118.639,343800005.0
2007-01-08 14:55:00,118.661,118.661,118.647,118.647,224699996.0
2007-01-08 14:56:00,118.652,118.661,118.617,118.642,448400004.0
2007-01-08 14:57:00,118.66,118.66,118.634,118.638,240699998.0
2007-01-08 14:58:00,118.661,118.661,118.644,118.65,316499993.0
2007-01-08 14:59:00,118.648,118.648,118.635,118.635,255399999.0
2007-01-08 15:00:00,118.63,118.639,118.618,118.637,230799996.0
2007-01-08 15:01:00,118.65,118.65,118.636,118.646,193100003.0
2007-01-08 15:02:00,118.623,118.651,118.615,118.643,315600000.0
2007-01-08 15:03:00,118.651,118.654,118.647,118.654,113099999.0
2007-01-08 15:04:00,118.648,118.665,118.637,118.665,249299999.0
2007-01-08 15:05:00,118.673,118.677,118.671,118.671,365500003.0
2007-01-08 15:06:00,118.658,118.677,118.65,118.676,88699999.0
2007-01-08 15:07:00,118.649,118.67,118.647,118.67,236799999.0
2007-01-08 15:08:00,118.678,118.678,118.657,118.671,122300000.0
2007-01-08 15:09:00,118.67,118.67,118.658,118.67,169600004.0
2007-01-08 15:10:00,118.676,118.676,118.661,118.672,227000008.0
2007-01-08 15:11:00,118.685,118.685,118.673,118.678,227599998.0
2007-01-08 15:12:00,118.692,118.707,118.692,118.702,167100003.0
2007-01-08 15:13:00,118.712,118.725,118.712,118.718,282399995.0
2007-01-08 15:14:00,118.713,118.723,118.711,118.723,237500000.0
2007-01-08 15:15:00,118.708,118.708,118.69,118.695,119400003.0
2007-01-08 15:16:00,118.701,118.719,118.701,118.715,44600000.0
2007-01-08 15:17:00,118.712,118.724,118.712,118.724,122899997.0
2007-01-08 15:18:00,118.722,118.722,118.704,118.714,237000000.0
2007-01-08 15:19:00,118.714,118.714,118.703,118.709,430300002.0
2007-01-08 15:20:00,118.715,118.721,118.701,118.721,367000005.0
2007-01-08 15:21:00,118.721,118.741,118.711,118.725,395899999.0
2007-01-08 15:22:00,118.717,118.731,118.717,118.722,262200006.0
2007-01-08 15:23:00,118.72,118.73,118.719,118.719,138600002.0
2007-01-08 15:24:00,118.721,118.731,118.718,118.721,240399999.0
2007-01-08 15:25:00,118.717,118.737,118.717,118.737,213599998.0
2007-01-08 15:26:00,118.729,118.729,118.695,118.713,162600000.0
2007-01-08 15:27:00,118.714,118.714,118.701,118.707,128400001.0
2007-01-08 15:28:00,118.7,118.7,118.69,118.69,166499999.0
2007-01-08 15:29:00,118.705,118.743,118.705,118.739,155700001.0
2007-01-08 15:30:00,118.748,118.755,118.746,118.75,306399996.0
2007-01-08 15:31:00,118.748,118.748,118.727,118.735,165400002.0
2007-01-08 15:32:00,118.723,118.724,118.705,118.72,151799997.0
2007-01-08 15:33:00,118.713,118.718,118.708,118.713,60899998.0
2007-01-08 15:34:00,118.708,118.73,118.708,118.73,155799995.0
2007-01-08 15:35:00,118.724,118.724,118.705,118.714,293799994.0
2007-01-08 15:36:00,118.737,118.756,118.727,118.756,179899993.0
2007-01-08 15:37:00,118.758,118.776,118.755,118.762,189800000.0
2007-01-08 15:38:00,118.765,118.779,118.749,118.779,169300000.0
2007-01-08 15:39:00,118.761,118.775,118.76,118.763,237200005.0
2007-01-08 15:40:00,118.767,118.772,118.734,118.746,251900001.0
2007-01-08 15:41:00,118.757,118.769,118.757,118.757,115399998.0
2007-01-08 15:42:00,118.748,118.76,118.747,118.759,356899996.0
2007-01-08 15:43:00,118.765,118.765,118.755,118.764,254899999.0
2007-01-08 15:44:00,118.758,118.758,118.738,118.738,158599997.0
2007-01-08 15:45:00,118.734,118.742,118.731,118.736,233400002.0
2007-01-08 15:46:00,118.738,118.752,118.733,118.734,231299998.0
2007-01-08 15:47:00,118.725,118.736,118.718,118.735,187499997.0
2007-01-08 15:48:00,118.728,118.728,118.684,118.69,323699997.0
2007-01-08 15:49:00,118.69,118.698,118.689,118.689,273199997.0
2007-01-08 15:50:00,118.681,118.681,118.652,118.659,303400001.0
2007-01-08 15:51:00,118.662,118.675,118.662,118.675,228599997.0
2007-01-08 15:52:00,118.678,118.692,118.676,118.69,172200004.0
2007-01-08 15:53:00,118.686,118.699,118.685,118.687,253499998.0
2007-01-08 15:54:00,118.697,118.703,118.673,118.699,191000004.0
2007-01-08 15:55:00,118.69,118.705,118.68,118.7,225799999.0
2007-01-08 15:56:00,118.697,118.71,118.696,118.707,319500007.0
2007-01-08 15:57:00,118.705,118.732,118.705,118.723,237299999.0
2007-01-08 15:58:00,118.714,118.746,118.714,118.746,186599999.0
2007-01-08 15:59:00,118.75,118.776,118.75,118.767,325100008.0
2007-01-08 16:00:00,118.765,118.789,118.764,118.783,178099997.0
2007-01-08 16:01:00,118.785,118.791,118.78,118.78,159700001.0
2007-01-08 16:02:00,118.759,118.759,118.73,118.732,217299994.0
2007-01-08 16:03:00,118.73,118.73,118.699,118.699,161299997.0
2007-01-08 16:04:00,118.69,118.723,118.69,118.707,379300004.0
2007-01-08 16:05:00,118.708,118.728,118.708,118.724,223899996.0
2007-01-08 16:06:00,118.72,118.722,118.709,118.714,100400000.0
2007-01-08 16:07:00,118.719,118.726,118.719,118.726,108599998.0
2007-01-08 16:08:00,118.73,118.73,118.707,118.707,76700001.0
2007-01-08 16:09:00,118.714,118.725,118.712,118.712,288399995.0
2007-01-08 16:10:00,118.711,118.718,118.703,118.708,161099997.0
2007-01-08 16:11:00,118.713,118.713,118.706,118.707,86999999.0
2007-01-08 16:12:00,118.698,118.698,118.68,118.68,174000000.0
2007-01-08 16:13:00,118.68,118.687,118.667,118.677,284799998.0
2007-01-08 16:14:00,118.672,118.672,118.655,118.657,216799997.0
2007-01-08 16:15:00,118.672,118.679,118.662,118.672,210600000.0
2007-01-08 16:16:00,118.675,118.701,118.673,118.701,253800005.0
2007-01-08 16:17:00,118.692,118.692,118.678,118.678,83699999.0
2007-01-08 16:18:00,118.676,118.676,118.664,118.67,204999996.0
2007-01-08 16:19:00,118.668,118.686,118.663,118.666,166500004.0
2007-01-08 16:20:00,118.675,118.682,118.658,118.671,286299995.0
2007-01-08 16:21:00,118.688,118.693,118.677,118.691,234800000.0
2007-01-08 16:22:00,118.695,118.702,118.68,118.702,297900002.0
2007-01-08 16:23:00,118.701,118.712,118.696,118.699,268999996.0
2007-01-08 16:24:00,118.694,118.694,118.669,118.675,313800004.0
2007-01-08 16:25:00,118.664,118.67,118.649,118.665,210799999.0
2007-01-08 16:26:00,118.661,118.669,118.631,118.636,324699994.0
2007-01-08 16:27:00,118.641,118.647,118.632,118.632,171300000.0
2007-01-08 16:28:00,118.633,118.645,118.623,118.63,306700001.0
2007-01-08 16:29:00,118.644,118.644,118.632,118.632,124700002.0
2007-01-08 16:30:00,118.636,118.656,118.634,118.65,286499996.0
2007-01-08 16:31:00,118.658,118.669,118.65,118.669,271299997.0
2007-01-08 16:32:00,118.656,118.671,118.656,118.665,449300007.0
2007-01-08 16:33:00,118.651,118.651,118.635,118.639,183300001.0
2007-01-08 16:34:00,118.647,118.654,118.643,118.643,134000000.0
2007-01-08 16:35:00,118.648,118.655,118.644,118.65,353700003.0
2007-01-08 16:36:00,118.652,118.655,118.642,118.649,465700005.0
2007-01-08 16:37:00,118.653,118.66,118.635,118.64,304400000.0
2007-01-08 16:38:00,118.648,118.648,118.636,118.639,257200007.0
2007-01-08 16:39:00,118.628,118.636,118.619,118.626,252000002.0
2007-01-08 16:40:00,118.613,118.618,118.603,118.603,258900000.0
2007-01-08 16:41:00,118.608,118.608,118.599,118.605,275799997.0
2007-01-08 16:42:00,118.602,118.602,118.569,118.593,249500000.0
2007-01-08 16:43:00,118.597,118.599,118.592,118.593,219100005.0
2007-01-08 16:44:00,118.598,118.6,118.575,118.583,292300003.0
2007-01-08 16:45:00,118.583,118.583,118.562,118.569,350800000.0
2007-01-08 16:46:00,118.573,118.584,118.569,118.574,404399994.0
2007-01-08 16:47:00,118.575,118.581,118.57,118.573,434700002.0
2007-01-08 16:48:00,118.567,118.577,118.555,118.576,255999998.0
2007-01-08 16:49:00,118.571,118.58,118.571,118.58,165399998.0
2007-01-08 16:50:00,118.577,118.583,118.577,118.577,163200001.0
2007-01-08 16:51:00,118.587,118.595,118.584,118.588,350900000.0
2007-01-08 16:52:00,118.583,118.589,118.582,118.588,210000000.0
2007-01-08 16:53:00,118.584,118.586,118.562,118.562,214099999.0
2007-01-08 16:54:00,118.573,118.577,118.563,118.575,252700002.0
2007-01-08 16:55:00,118.571,118.579,118.547,118.555,240600003.0
2007-01-08 16:56:00,118.546,118.546,118.519,118.519,171399998.0
2007-01-08 16:57:00,118.525,118.526,118.48,118.48,281699989.0
2007-01-08 16:58:00,118.486,118.486,118.446,118.463,374399996.0
2007-01-08 16:59:00,118.479,118.515,118.479,118.512,264100003.0
2007-01-08 17:00:00,118.511,118.511,118.468,118.479,331299998.0
2007-01-08 17:01:00,118.485,118.511,118.485,118.499,321700004.0
2007-01-08 17:02:00,118.501,118.501,118.47,118.47,304199994.0
2007-01-08 17:03:00,118.456,118.468,118.449,118.465,203099999.0
2007-01-08 17:04:00,118.471,118.471,118.447,118.449,258699996.0
2007-01-08 17:05:00,118.446,118.455,118.44,118.445,463999992.0
2007-01-08 17:06:00,118.458,118.47,118.456,118.463,289199991.0
2007-01-08 17:07:00,118.456,118.46,118.444,118.455,370900005.0
2007-01-08 17:08:00,118.459,118.501,118.456,118.487,364699995.0
2007-01-08 17:09:00,118.487,118.505,118.487,118.498,140899999.0
2007-01-08 17:10:00,118.499,118.499,118.482,118.495,221199997.0
2007-01-08 17:11:00,118.497,118.514,118.497,118.504,90300003.0
2007-01-08 17:12:00,118.498,118.517,118.498,118.51,227899999.0
2007-01-08 17:13:00,118.518,118.531,118.517,118.525,190900005.0
2007-01-08 17:14:00,118.5,118.5,118.457,118.479,219000000.0
2007-01-08 17:15:00,118.475,118.517,118.475,118.517,82400001.0
2007-01-08 17:16:00,118.51,118.527,118.498,118.526,187300002.0
2007-01-08 17:17:00,118.529,118.55,118.529,118.546,174099997.0
2007-01-08 17:18:00,118.523,118.532,118.519,118.53,240599997.0
2007-01-08 17:19:00,118.517,118.552,118.516,118.527,301800006.0
2007-01-08 17:20:00,118.525,118.539,118.509,118.531,303600001.0
2007-01-08 17:21:00,118.525,118.525,118.498,118.508,294999997.0
2007-01-08 17:22:00,118.508,118.518,118.504,118.51,355900004.0
2007-01-08 17:23:00,118.505,118.511,118.501,118.508,236000003.0
2007-01-08 17:24:00,118.513,118.519,118.51,118.512,203899995.0
2007-01-08 17:25:00,118.515,118.516,118.498,118.506,253700004.0
2007-01-08 17:26:00,118.521,118.551,118.521,118.551,123900002.0
2007-01-08 17:27:00,118.55,118.55,118.522,118.522,219199997.0
2007-01-08 17:28:00,118.535,118.546,118.531,118.546,270300002.0
2007-01-08 17:29:00,118.538,118.556,118.538,118.545,280999997.0
2007-01-08 17:30:00,118.546,118.574,118.546,118.566,146300002.0
2007-01-08 17:31:00,118.57,118.58,118.568,118.57,124199997.0
2007-01-08 17:32:00,118.568,118.59,118.566,118.59,106100000.0
2007-01-08 17:33:00,118.581,118.591,118.581,118.586,207200003.0
2007-01-08 17:34:00,118.572,118.572,118.566,118.572,261999996.0
2007-01-08 17:35:00,118.575,118.584,118.565,118.579,295700005.0
2007-01-08 17:36:00,118.588,118.59,118.537,118.568,254200004.0
2007-01-08 17:37:00,118.572,118.577,118.566,118.568,250800000.0
2007-01-08 17:38:00,118.567,118.575,118.563,118.574,154699998.0
2007-01-08 17:39:00,118.574,118.581,118.574,118.581,75999998.0
2007-01-08 17:40:00,118.576,118.576,118.566,118.574,190199996.0
2007-01-08 17:41:00,118.57,118.576,118.56,118.576,334100000.0
2007-01-08 17:42:00,118.575,118.575,118.572,118.572,131699999.0
2007-01-08 17:43:00,118.567,118.573,118.561,118.563,275600000.0
2007-01-08 17:44:00,118.573,118.588,118.565,118.579,195100005.0
2007-01-08 17:45:00,118.575,118.586,118.575,118.576,159800000.0
2007-01-08 17:46:00,118.566,118.583,118.56,118.578,193199999.0
2007-01-08 17:47:00,118.558,118.569,118.55,118.555,177300001.0
2007-01-08 17:48:00,118.562,118.563,118.537,118.537,368099999.0
2007-01-08 17:49:00,118.534,118.567,118.53,118.561,192499997.0
2007-01-08 17:50:00,118.566,118.568,118.559,118.568,315699997.0
2007-01-08 17:51:00,118.571,118.586,118.571,118.576,390799993.0
2007-01-08 17:52:00,118.581,118.581,118.57,118.575,256400009.0
2007-01-08 17:53:00,118.582,118.582,118.566,118.572,177000001.0
2007-01-08 17:54:00,118.583,118.59,118.581,118.585,340100003.0
2007-01-08 17:55:00,118.566,118.582,118.566,118.573,233800004.0
2007-01-08 17:56:00,118.58,118.585,118.58,118.583,180999997.0
2007-01-08 17:57:00,118.58,118.589,118.577,118.586,206700003.0
2007-01-08 17:58:00,118.578,118.591,118.575,118.585,244700000.0
2007-01-08 17:59:00,118.587,118.588,118.57,118.57,246099998.0
2007-01-08 18:00:00,118.568,118.574,118.565,118.573,313500003.0
2007-01-08 18:01:00,118.569,118.569,118.553,118.556,2116300003.0
2007-01-08 18:02:00,118.47,118.47,118.45,118.45,2093699986.0
2007-01-08 18:03:00,118.44,118.44,118.37,118.37,2093699986.0
2007-01-08 18:04:00,118.38,118.41,118.37,118.41,2093699986.0
2007-01-08 18:05:00,118.4,118.46,118.39,118.46,2093699986.0
2007-01-08 18:06:00,118.45,118.46,118.44,118.44,2093699986.0
2007-01-08 18:07:00,118.45,118.45,118.41,118.42,2093699986.0
2007-01-08 18:08:00,118.43,118.43,118.43,118.43,2093699986.0
2007-01-08 18:09:00,118.42,118.43,118.42,118.42,2093699986.0
2007-01-08 18:10:00,118.41,118.43,118.41,118.43,2093699986.0
2007-01-08 18:11:00,118.573,118.573,118.561,118.569,2093699986.0
2007-01-08 18:12:00,118.57,118.578,118.567,118.575,1907699998.0
2007-01-08 18:13:00,118.44,118.44,118.44,118.44,1980200001.0
2007-01-08 18:14:00,118.45,118.48,118.45,118.46,1980200001.0
2007-01-08 18:15:00,118.47,118.47,118.45,118.45,1980200001.0
2007-01-08 18:16:00,118.46,118.46,118.46,118.46,1980200001.0
2007-01-08 18:17:00,118.549,118.555,118.528,118.554,1980200001.0
2007-01-08 18:18:00,118.553,118.556,118.511,118.546,2081200005.0
2007-01-08 18:19:00,118.46,118.46,118.44,118.44,1653599997.0
2007-01-08 18:20:00,118.45,118.45,118.45,118.45,1653599997.0
2007-01-08 18:21:00,118.46,118.46,118.45,118.45,1653599997.0
2007-01-08 18:22:00,118.46,118.46,118.44,118.44,1653599997.0
2007-01-08 18:24:00,118.45,118.46,118.45,118.46,1653599997.0
2007-01-08 18:25:00,118.45,118.47,118.45,118.46,1653599997.0
2007-01-08 18:27:00,118.612,118.623,118.607,118.623,1653599997.0
2007-01-08 18:28:00,118.48,118.48,118.48,118.48,1546500004.0
2007-01-08 18:30:00,118.617,118.638,118.617,118.638,1546500004.0
2007-01-08 18:31:00,118.5,118.53,118.5,118.52,1964700019.0
2007-01-08 18:32:00,118.51,118.51,118.51,118.51,1964700019.0
2007-01-08 18:33:00,118.52,118.53,118.51,118.53,1964700019.0
2007-01-08 18:34:00,118.52,118.54,118.51,118.51,1964700019.0
2007-01-08 18:35:00,118.52,118.53,118.52,118.52,1964700019.0
2007-01-08 18:36:00,118.557,118.557,118.53,118.53,1964700019.0
2007-01-08 18:37:00,118.517,118.523,118.503,118.523,1385100004.0
2007-01-08 18:38:00,118.525,118.536,118.522,118.522,1284400013.0
2007-01-08 18:39:00,118.531,118.55,118.531,118.543,808000010.0
2007-01-08 18:40:00,118.548,118.556,118.541,118.545,1516899995.0
2007-01-08 18:41:00,118.547,118.551,118.536,118.54,1811799996.0
2007-01-08 18:42:00,118.536,118.55,118.534,118.538,2046000016.0
2007-01-08 18:43:00,118.538,118.543,118.537,118.543,1166599998.0
2007-01-08 18:44:00,118.54,118.541,118.531,118.533,908600003.0
2007-01-08 18:45:00,118.533,118.542,118.524,118.524,1569100000.0
2007-01-08 18:46:00,118.514,118.514,118.466,118.48,1588500008.0
2007-01-08 18:47:00,118.467,118.467,118.42,118.42,468700002.0
2007-01-08 18:48:00,118.414,118.443,118.411,118.443,680999995.0
2007-01-08 18:49:00,118.449,118.481,118.449,118.475,1117100008.0
2007-01-08 18:50:00,118.48,118.48,118.466,118.468,1809300004.0
2007-01-08 18:51:00,118.48,118.49,118.475,118.475,1511699997.0
2007-01-08 18:52:00,118.485,118.489,118.472,118.472,1649099998.0
2007-01-08 18:53:00,118.476,118.482,118.46,118.46,1489400009.0
2007-01-08 18:54:00,118.462,118.473,118.46,118.466,1678800012.0
2007-01-08 18:55:00,118.458,118.465,118.45,118.45,1912300000.0
2007-01-08 18:56:00,118.455,118.474,118.455,118.474,459100001.0
2007-01-08 18:57:00,118.476,118.479,118.464,118.479,1207800007.0
2007-01-08 18:58:00,118.471,118.478,118.446,118.478,1408000011.0
2007-01-08 18:59:00,118.459,118.477,118.446,118.477,1570199999.0
2007-01-08 19:00:00,118.478,118.493,118.471,118.471,811400004.0
2007-01-08 19:01:00,118.472,118.472,118.46,118.465,685800007.0
2007-01-08 19:02:00,118.465,118.471,118.456,118.466,746199998.0
2007-01-08 19:03:00,118.455,118.455,118.392,118.392,1486400006.0
2007-01-08 19:04:00,118.387,118.402,118.381,118.396,1070799989.0
2007-01-08 19:05:00,118.403,118.444,118.403,118.438,655600009.0
2007-01-08 19:06:00,118.445,118.452,118.431,118.442,1341100000.0
2007-01-08 19:07:00,118.48,118.48,118.48,118.48,1408899999.0
2007-01-08 19:08:00,118.426,118.426,118.41,118.424,1408899999.0
2007-01-08 19:09:00,118.425,118.429,118.418,118.418,682199992.0
2007-01-08 19:10:00,118.396,118.428,118.389,118.42,880600002.0
2007-01-08 19:11:00,118.434,118.439,118.428,118.431,839700007.0
2007-01-08 19:12:00,118.431,118.441,118.427,118.441,1092799999.0
2007-01-08 19:13:00,118.438,118.449,118.425,118.435,613200003.0
2007-01-08 19:14:00,118.435,118.474,118.435,118.463,654199997.0
2007-01-08 19:15:00,118.467,118.467,118.453,118.453,1684300002.0
2007-01-08 19:16:00,118.45,118.452,118.437,118.445,818199996.0
2007-01-08 19:17:00,118.448,118.459,118.448,118.455,1084200007.0
2007-01-08 19:18:00,118.465,118.472,118.457,118.472,752400004.0
2007-01-08 19:19:00,118.467,118.467,118.442,118.442,1725499984.0
2007-01-08 19:20:00,118.44,118.449,118.434,118.445,800700012.0
2007-01-08 19:21:00,118.443,118.452,118.418,118.451,1123899998.0
2007-01-08 19:22:00,118.449,118.456,118.437,118.445,786499994.0
2007-01-08 19:23:00,118.5,118.51,118.5,118.5,1398100014.0
2007-01-08 19:24:00,118.429,118.445,118.417,118.443,1398100014.0
2007-01-08 19:25:00,118.446,118.47,118.446,118.46,1549200004.0
2007-01-08 19:26:00,118.52,118.52,118.51,118.51,1463999998.0
2007-01-08 19:27:00,118.462,118.472,118.457,118.472,1463999998.0
2007-01-08 19:28:00,118.468,118.483,118.468,118.472,1326199991.0
2007-01-08 19:29:00,118.485,118.485,118.48,118.481,496299999.0
2007-01-08 19:30:00,118.48,118.481,118.438,118.481,661299999.0
2007-01-08 19:31:00,118.484,118.529,118.484,118.514,1448299999.0
2007-01-08 19:32:00,118.52,118.523,118.512,118.513,1505200004.0
2007-01-08 19:33:00,118.512,118.534,118.512,118.534,909099997.0
2007-01-08 19:34:00,118.527,118.527,118.481,118.525,1042200001.0
2007-01-08 19:35:00,118.533,118.536,118.521,118.526,1020000004.0
2007-01-08 19:36:00,118.515,118.531,118.515,118.52,669700000.0
2007-01-08 19:37:00,118.515,118.523,118.515,118.515,517099995.0
2007-01-08 19:38:00,118.513,118.521,118.506,118.517,1078799997.0
2007-01-08 19:39:00,118.51,118.521,118.478,118.521,1351799999.0
2007-01-08 19:40:00,118.523,118.524,118.515,118.522,1142500013.0
2007-01-08 19:41:00,118.515,118.526,118.49,118.522,1655199998.0
2007-01-08 19:42:00,118.517,118.528,118.489,118.519,863799997.0
2007-01-08 19:43:00,118.499,118.516,118.487,118.513,371799996.0
2007-01-08 19:44:00,118.513,118.522,118.491,118.522,988599998.0
2007-01-08 19:45:00,118.53,118.577,118.53,118.571,621199998.0
2007-01-08 19:46:00,118.574,118.591,118.552,118.552,1255499996.0
2007-01-08 19:47:00,118.548,118.55,118.539,118.545,549900000.0
2007-01-08 19:48:00,118.543,118.569,118.532,118.558,1687299983.0
2007-01-08 19:49:00,118.557,118.562,118.514,118.543,505400006.0
2007-01-08 19:50:00,118.557,118.565,118.541,118.561,983399991.0
2007-01-08 19:51:00,118.56,118.561,118.545,118.551,754399986.0
2007-01-08 19:52:00,118.553,118.562,118.551,118.553,977400000.0
2007-01-08 19:53:00,118.555,118.561,118.538,118.555,1289900006.0
2007-01-08 19:54:00,118.552,118.552,118.53,118.533,1833799992.0
2007-01-08 19:55:00,118.526,118.542,118.523,118.535,620700004.0
2007-01-08 19:56:00,118.535,118.541,118.527,118.537,626199994.0
2007-01-08 19:57:00,118.535,118.539,118.519,118.535,683799992.0
2007-01-08 19:58:00,118.536,118.546,118.536,118.54,1418099998.0
2007-01-08 19:59:00,118.545,118.556,118.523,118.553,956400004.0
2007-01-08 20:00:00,118.55,118.55,118.513,118.513,396199994.0
2007-01-08 20:01:00,118.508,118.518,118.495,118.499,636299997.0
2007-01-08 20:02:00,118.486,118.486,118.447,118.47,1244400011.0
2007-01-08 20:03:00,118.471,118.479,118.442,118.471,793000010.0
2007-01-08 20:04:00,118.472,118.483,118.471,118.476,911100001.0
2007-01-08 20:05:00,118.468,118.474,118.462,118.473,918900000.0
2007-01-08 20:06:00,118.474,118.494,118.474,118.49,2039100004.0
2007-01-08 20:07:00,118.488,118.49,118.479,118.485,1180699992.0
2007-01-08 20:08:00,118.48,118.499,118.462,118.485,963299993.0
2007-01-08 20:09:00,118.478,118.496,118.478,118.49,1161399991.0
2007-01-08 20:10:00,118.493,118.493,118.478,118.488,1121700018.0
2007-01-08 20:11:00,118.476,118.499,118.448,118.491,1747100008.0
2007-01-08 20:12:00,118.73,118.75,118.71,118.71,930900008.0
2007-01-08 20:13:00,118.513,118.527,118.487,118.52,930900008.0
2007-01-08 20:14:00,118.523,118.53,118.506,118.524,1099800001.0
2007-01-08 20:15:00,118.52,118.532,118.487,118.518,1369500005.0
2007-01-08 20:16:00,118.527,118.527,118.491,118.522,1221700001.0
2007-01-08 20:17:00,118.529,118.545,118.529,118.535,770399997.0
2007-01-08 20:18:00,118.535,118.535,118.512,118.522,198800000.0
2007-01-08 20:19:00,118.524,118.532,118.504,118.528,1141500010.0
2007-01-08 20:20:00,118.524,118.532,118.513,118.525,831299995.0
2007-01-08 20:21:00,118.523,118.523,118.49,118.495,1186800005.0
2007-01-08 20:22:00,118.497,118.507,118.493,118.507,1550600000.0
2007-01-08 20:23:00,118.505,118.517,118.488,118.506,824999998.0
2007-01-08 20:24:00,118.503,118.507,118.476,118.498,931499990.0
2007-01-08 20:25:00,118.487,118.506,118.474,118.506,1085100002.0
2007-01-08 20:26:00,118.497,118.518,118.497,118.514,853400001.0
2007-01-08 20:27:00,118.512,118.538,118.506,118.53,1330999991.0
2007-01-08 20:28:00,118.69,118.7,118.69,118.7,524599995.0
2007-01-08 20:31:00,118.72,118.72,118.7,118.71,524599995.0
2007-01-08 20:33:00,118.562,118.562,118.548,118.555,524599995.0
2007-01-08 20:34:00,118.558,118.572,118.557,118.572,277800005.0
2007-01-08 20:35:00,118.575,118.575,118.567,118.57,821199995.0
2007-01-08 20:36:00,118.577,118.586,118.577,118.585,498600004.0
2007-01-08 20:37:00,118.585,118.593,118.579,118.579,472100004.0
2007-01-08 20:38:00,118.578,118.588,118.576,118.581,1234100007.0
2007-01-08 20:39:00,118.58,118.583,118.57,118.583,1078399998.0
2007-01-08 20:40:00,118.69,118.71,118.69,118.7,1083900011.0
2007-01-08 20:41:00,118.564,118.569,118.538,118.547,1083900011.0
2007-01-08 20:42:00,118.538,118.542,118.522,118.522,1046499996.0
2007-01-08 20:43:00,118.51,118.531,118.492,118.531,1513999990.0
2007-01-08 20:44:00,118.529,118.546,118.484,118.533,1495999999.0
2007-01-08 20:45:00,118.535,118.549,118.527,118.527,1423499996.0
2007-01-08 20:46:00,118.533,118.539,118.495,118.521,1308699990.0
2007-01-08 20:47:00,118.522,118.522,118.497,118.507,1598700008.0
2007-01-08 20:48:00,118.504,118.512,118.487,118.512,1307500003.0
2007-01-08 20:49:00,118.511,118.523,118.499,118.518,1498400000.0
2007-01-08 20:50:00,118.52,118.53,118.52,118.525,1800199988.0
2007-01-08 20:51:00,118.529,118.56,118.529,118.56,604799998.0
2007-01-08 20:52:00,118.575,118.597,118.575,118.595,178799997.0
2007-01-08 20:53:00,118.595,118.603,118.584,118.588,1387199996.0
2007-01-08 20:54:00,118.586,118.596,118.585,118.596,685099994.0
2007-01-08 20:55:00,118.593,118.593,118.566,118.566,1806900023.0
2007-01-08 20:56:00,118.577,118.609,118.575,118.599,547399996.0
2007-01-08 20:57:00,118.6,118.645,118.583,118.617,1889599993.0
2007-01-08 20:58:00,118.71,118.73,118.71,118.73,1106599991.0
2007-01-08 20:59:00,118.72,118.73,118.72,118.73,1106599991.0
2007-01-08 21:00:00,118.72,118.72,118.7,118.71,1106599991.0
2007-01-08 21:01:00,118.685,118.686,118.664,118.672,1106599991.0
2007-01-08 21:02:00,118.662,118.687,118.656,118.683,819499994.0
2007-01-08 21:03:00,118.692,118.708,118.691,118.698,1104300006.0
2007-01-08 21:04:00,118.7,118.712,118.7,118.703,530799993.0
2007-01-08 21:05:00,118.704,118.714,118.689,118.714,788700000.0
2007-01-08 21:06:00,118.716,118.721,118.698,118.71,902200008.0
2007-01-08 21:07:00,118.715,118.816,118.715,118.801,1338300010.0
2007-01-08 21:08:00,118.802,118.81,118.782,118.787,489600003.0
2007-01-08 21:09:00,118.778,118.778,118.764,118.776,410300002.0
2007-01-08 21:10:00,118.765,118.765,118.743,118.756,678100002.0
2007-01-08 21:11:00,118.75,118.75,118.721,118.724,192000002.0
2007-01-08 21:12:00,118.724,118.747,118.724,118.73,413999997.0
2007-01-08 21:13:00,118.715,118.715,118.676,118.707,879699996.0
2007-01-08 21:14:00,118.717,118.73,118.714,118.718,1554800018.0
2007-01-08 21:15:00,118.723,118.756,118.723,118.756,1547399999.0
2007-01-08 21:16:00,118.756,118.767,118.746,118.746,1140799998.0
2007-01-08 21:17:00,118.736,118.736,118.704,118.712,1685200007.0
2007-01-08 21:18:00,118.718,118.731,118.718,118.726,1231699987.0
2007-01-08 21:19:00,118.7,118.72,118.7,118.712,1159700002.0
2007-01-08 21:20:00,118.715,118.72,118.701,118.713,1455599990.0
2007-01-08 21:21:00,118.715,118.722,118.709,118.71,1089499992.0
2007-01-08 21:22:00,118.714,118.722,118.712,118.721,1653799981.0
2007-01-08 21:23:00,118.721,118.721,118.688,118.72,1043499998.0
2007-01-08 21:24:00,118.723,118.731,118.713,118.713,1857000010.0
2007-01-08 21:25:00,118.716,118.719,118.702,118.705,1698899993.0
2007-01-08 21:26:00,118.701,118.702,118.685,118.688,970199997.0
2007-01-08 21:27:00,118.697,118.707,118.695,118.704,669299998.0
2007-01-08 21:28:00,118.697,118.697,118.683,118.692,299899997.0
2007-01-08 21:29:00,118.681,118.692,118.651,118.682,713799996.0
2007-01-08 21:30:00,118.688,118.701,118.651,118.686,905400002.0
2007-01-08 21:31:00,118.682,118.71,118.681,118.707,306499996.0
2007-01-08 21:32:00,118.704,118.71,118.689,118.699,862200002.0
2007-01-08 21:33:00,118.697,118.708,118.689,118.689,487300003.0
2007-01-08 21:34:00,118.705,118.711,118.691,118.691,440800004.0
2007-01-08 21:35:00,118.703,118.703,118.689,118.69,348500004.0
2007-01-08 21:36:00,118.685,118.688,118.675,118.676,471799998.0
2007-01-08 21:37:00,118.683,118.693,118.679,118.69,406299997.0
2007-01-08 21:38:00,118.681,118.694,118.681,118.694,232399999.0
2007-01-08 21:39:00,118.679,118.699,118.668,118.675,537299995.0
2007-01-08 21:40:00,118.681,118.697,118.674,118.692,652400006.0
2007-01-08 21:41:00,118.679,118.702,118.665,118.68,720100002.0
2007-01-08 21:42:00,118.687,118.713,118.687,118.712,1120900001.0
2007-01-08 21:43:00,118.72,118.72,118.705,118.711,495199998.0
2007-01-08 21:44:00,118.732,118.752,118.73,118.73,1401699995.0
2007-01-08 21:45:00,118.741,118.746,118.737,118.745,616500001.0
2007-01-08 21:46:00,118.74,118.753,118.731,118.745,917299993.0
2007-01-08 21:47:00,118.732,118.745,118.723,118.735,756200008.0
2007-01-08 21:48:00,118.73,118.737,118.712,118.732,904699992.0
2007-01-08 21:49:00,118.735,118.746,118.728,118.745,567199999.0
2007-01-08 21:50:00,118.747,118.749,118.734,118.734,183199999.0
2007-01-08 21:51:00,118.737,118.74,118.722,118.726,511600005.0
2007-01-08 21:52:00,118.738,118.74,118.713,118.714,194900001.0
2007-01-08 21:53:00,118.714,118.714,118.707,118.714,390699994.0
2007-01-08 21:54:00,118.714,118.723,118.712,118.723,601800001.0
2007-01-08 21:55:00,118.721,118.721,118.714,118.72,195400002.0
2007-01-08 21:56:00,118.708,118.723,118.686,118.71,511299996.0
2007-01-08 21:57:00,118.72,118.727,118.72,118.72,350600002.0
2007-01-08 21:58:00,118.713,118.713,118.707,118.713,246100005.0
2007-01-08 21:59:00,118.725,118.733,118.717,118.72,534099993.0
2007-01-08 22:00:00,118.717,118.717,118.7,118.709,1022000003.0
2007-01-08 22:01:00,118.706,118.707,118.69,118.69,1556900004.0
2007-01-08 22:02:00,118.697,118.701,118.667,118.69,857699999.0
2007-01-08 22:03:00,118.688,118.705,118.673,118.705,185799997.0
2007-01-08 22:04:00,118.703,118.703,118.677,118.688,791800002.0
2007-01-08 22:05:00,118.696,118.696,118.679,118.694,217999999.0
2007-01-08 22:06:00,118.688,118.705,118.688,118.7,256500000.0
2007-01-08 22:07:00,118.695,118.705,118.695,118.705,405200009.0
2007-01-08 22:08:00,118.696,118.7,118.673,118.7,274500000.0
2007-01-08 22:09:00,118.702,118.702,118.674,118.693,188299997.0
2007-01-08 22:10:00,118.711,118.711,118.695,118.695,360299997.0
2007-01-08 22:11:00,118.7,118.707,118.673,118.702,527599997.0
2007-01-08 22:12:00,118.699,118.699,118.691,118.699,228900003.0
2007-01-08 22:13:00,118.696,118.696,118.661,118.686,516600005.0
2007-01-08 22:14:00,118.688,118.704,118.687,118.695,460699999.0
2007-01-08 22:15:00,118.7,118.71,118.697,118.697,280099993.0
2007-01-08 22:16:00,118.695,118.695,118.685,118.685,476499999.0
2007-01-08 22:17:00,118.693,118.706,118.685,118.685,266599994.0
2007-01-08 22:18:00,118.687,118.7,118.683,118.69,327699999.0
2007-01-08 22:19:00,118.69,118.703,118.689,118.703,364399998.0
2007-01-08 22:20:00,118.705,118.705,118.702,118.703,293700006.0
2007-01-08 22:21:00,118.702,118.702,118.674,118.692,152100002.0
2007-01-08 22:22:00,118.704,118.704,118.697,118.697,235699999.0
2007-01-08 22:23:00,118.695,118.703,118.691,118.703,200600003.0
2007-01-08 22:24:00,118.722,118.722,118.698,118.706,369600005.0
2007-01-08 22:25:00,118.715,118.715,118.708,118.715,217600008.0
2007-01-08 22:26:00,118.706,118.713,118.698,118.708,218800005.0
2007-01-08 22:27:00,118.713,118.713,118.7,118.707,932400002.0
2007-01-08 22:28:00,118.707,118.712,118.69,118.698,280699999.0
2007-01-08 22:29:00,118.713,118.715,118.698,118.698,317899999.0
2007-01-08 22:30:00,118.71,118.71,118.705,118.708,216299999.0
2007-01-08 22:31:00,118.706,118.714,118.702,118.712,249700001.0
2007-01-08 22:32:00,118.706,118.707,118.696,118.707,361699995.0
2007-01-08 22:33:00,118.712,118.712,118.693,118.705,1023499992.0
2007-01-08 22:34:00,118.7,118.708,118.663,118.691,936300005.0
2007-01-08 22:35:00,118.7,118.709,118.7,118.707,291500001.0
2007-01-08 22:36:00,118.707,118.72,118.682,118.716,932500001.0
2007-01-08 22:37:00,118.727,118.727,118.692,118.706,373999999.0
2007-01-08 22:38:00,118.713,118.723,118.708,118.721,141200002.0
2007-01-08 22:39:00,118.717,118.717,118.691,118.7,218900000.0
2007-01-08 22:40:00,118.708,118.712,118.696,118.696,763899998.0
2007-01-08 22:41:00,118.705,118.709,118.676,118.704,280000000.0
2007-01-08 22:42:00,118.703,118.705,118.689,118.705,135199999.0
2007-01-08 22:43:00,118.704,118.706,118.694,118.705,345799997.0
2007-01-08 22:44:00,118.713,118.714,118.69,118.69,262899998.0
2007-01-08 22:45:00,118.705,118.705,118.694,118.698,294599996.0
2007-01-08 22:46:00,118.693,118.696,118.67,118.692,431299995.0
2007-01-08 22:47:00,118.705,118.707,118.695,118.697,237099995.0
2007-01-08 22:48:00,118.7,118.708,118.66,118.685,367599998.0
2007-01-08 22:49:00,118.701,118.715,118.676,118.715,327400002.0
2007-01-08 22:50:00,118.714,118.723,118.707,118.707,563999996.0
2007-01-08 22:51:00,118.714,118.723,118.706,118.721,216000002.0
2007-01-08 22:52:00,118.716,118.726,118.701,118.716,383200002.0
2007-01-08 22:53:00,118.711,118.725,118.688,118.7,372400000.0
2007-01-08 22:54:00,118.705,118.71,118.7,118.71,248899997.0
2007-01-08 22:55:00,118.705,118.716,118.681,118.703,277499998.0
2007-01-08 22:56:00,118.715,118.721,118.694,118.704,259899999.0
2007-01-08 22:57:00,118.7,118.723,118.7,118.704,412400001.0
2007-01-08 22:58:00,118.697,118.734,118.684,118.734,112300003.0
2007-01-08 22:59:00,118.722,118.722,118.69,118.69,453300005.0
2007-01-08 23:00:00,118.74,118.742,118.72,118.736,273500000.0
2007-01-08 23:01:00,118.738,118.738,118.721,118.732,119500002.0
2007-01-08 23:02:00,118.743,118.75,118.737,118.742,285900002.0
2007-01-08 23:03:00,118.736,118.741,118.735,118.736,187399997.0
2007-01-08 23:04:00,118.742,118.758,118.742,118.747,250700003.0
2007-01-08 23:05:00,118.754,118.758,118.746,118.746,263300007.0
2007-01-08 23:06:00,118.757,118.762,118.756,118.756,101800002.0
2007-01-08 23:07:00,118.754,118.761,118.749,118.756,217200000.0
2007-01-08 23:08:00,118.757,118.757,118.739,118.739,535100002.0
2007-01-08 23:09:00,118.735,118.74,118.732,118.732,100000003.0
2007-01-08 23:10:00,118.732,118.739,118.727,118.737,396900002.0
2007-01-08 23:11:00,118.75,118.756,118.744,118.744,315600002.0
2007-01-08 23:12:00,118.743,118.748,118.736,118.747,228100001.0
2007-01-08 23:13:00,118.739,118.749,118.739,118.746,246700003.0
2007-01-08 23:14:00,118.75,118.759,118.735,118.735,182900000.0
2007-01-08 23:15:00,118.748,118.75,118.726,118.75,213400001.0
2007-01-08 23:16:00,118.751,118.757,118.746,118.746,105300003.0
2007-01-08 23:17:00,118.763,118.77,118.743,118.743,232600000.0
2007-01-08 23:18:00,118.757,118.76,118.736,118.74,266600000.0
2007-01-08 23:19:00,118.755,118.768,118.755,118.768,164300004.0
2007-01-08 23:20:00,118.762,118.769,118.748,118.769,288699997.0
2007-01-08 23:21:00,118.761,118.761,118.752,118.752,246700006.0
2007-01-08 23:22:00,118.738,118.744,118.726,118.726,292000003.0
2007-01-08 23:23:00,118.755,118.758,118.75,118.75,210500001.0
2007-01-08 23:24:00,118.757,118.757,118.731,118.737,286700002.0
2007-01-08 23:25:00,118.732,118.741,118.717,118.741,218999997.0
2007-01-08 23:26:00,118.736,118.75,118.726,118.75,268799998.0
2007-01-08 23:27:00,118.755,118.759,118.726,118.734,204599999.0
2007-01-08 23:28:00,118.737,118.754,118.733,118.733,171299998.0
2007-01-08 23:29:00,118.75,118.75,118.741,118.741,176500000.0
2007-01-08 23:30:00,118.733,118.753,118.733,118.75,149799997.0
2007-01-08 23:31:00,118.751,118.752,118.734,118.752,238600000.0
2007-01-08 23:32:00,118.743,118.765,118.743,118.758,334300007.0
2007-01-08 23:33:00,118.742,118.751,118.727,118.73,515900010.0
2007-01-08 23:34:00,118.727,118.751,118.716,118.751,132900001.0
2007-01-08 23:35:00,118.752,118.752,118.742,118.746,270599999.0
2007-01-08 23:36:00,118.753,118.764,118.752,118.756,414900003.0
2007-01-08 23:37:00,118.765,118.766,118.747,118.751,342499997.0
2007-01-08 23:38:00,118.759,118.771,118.753,118.753,375700001.0
2007-01-08 23:39:00,118.75,118.75,118.74,118.74,190999999.0
2007-01-08 23:40:00,118.745,118.753,118.741,118.748,234000000.0
2007-01-08 23:41:00,118.747,118.747,118.73,118.743,168399999.0
2007-01-08 23:42:00,118.75,118.75,118.737,118.747,202300000.0
2007-01-08 23:43:00,118.725,118.756,118.725,118.755,195999999.0
2007-01-08 23:44:00,118.754,118.768,118.744,118.744,196799998.0
2007-01-08 23:45:00,118.778,118.779,118.741,118.744,184200000.0
2007-01-08 23:46:00,118.76,118.78,118.76,118.771,205899998.0
2007-01-08 23:47:00,118.744,118.774,118.729,118.774,333000002.0
2007-01-08 23:48:00,118.763,118.772,118.76,118.767,211600001.0
2007-01-08 23:49:00,118.762,118.762,118.743,118.75,355599998.0
2007-01-08 23:50:00,118.764,118.781,118.751,118.751,235900006.0
2007-01-08 23:51:00,118.758,118.776,118.758,118.77,265600003.0
2007-01-08 23:52:00,118.777,118.777,118.751,118.754,127500001.0
2007-01-08 23:53:00,118.774,118.774,118.74,118.757,343999990.0
2007-01-08 23:54:00,118.76,118.769,118.754,118.763,87600001.0
2007-01-08 23:55:00,118.763,118.776,118.749,118.776,122600002.0
2007-01-08 23:56:00,118.784,118.784,118.766,118.777,405099998.0
2007-01-08 23:57:00,118.777,118.793,118.777,118.784,124600000.0
2007-01-08 23:58:00,118.788,118.79,118.776,118.776,207999998.0
2007-01-08 23:59:00,118.784,118.796,118.76,118.76,188499997.0
2007-01-09 00:00:00,118.767,118.775,118.755,118.765,350699997.0
2007-01-09 00:01:00,118.755,118.783,118.755,118.77,161199996.0
2007-01-09 00:02:00,118.767,118.781,118.763,118.774,314699997.0
2007-01-09 00:03:00,118.787,118.787,118.767,118.767,65599999.0
2007-01-09 00:04:00,118.759,118.773,118.756,118.762,282300004.0
2007-01-09 00:05:00,118.765,118.777,118.752,118.765,189100003.0
2007-01-09 00:06:00,118.769,118.771,118.747,118.771,362700003.0
2007-01-09 00:07:00,118.773,118.78,118.767,118.78,83400000.0
2007-01-09 00:08:00,118.768,118.787,118.756,118.762,325499998.0
2007-01-09 00:09:00,118.763,118.774,118.763,118.767,491200003.0
2007-01-09 00:10:00,118.777,118.782,118.767,118.777,137100004.0
2007-01-09 00:11:00,118.776,118.784,118.747,118.758,307199996.0
2007-01-09 00:12:00,118.769,118.774,118.754,118.773,417500000.0
2007-01-09 00:13:00,118.771,118.78,118.758,118.758,257399994.0
2007-01-09 00:14:00,118.761,118.772,118.735,118.772,204099999.0
2007-01-09 00:15:00,118.777,118.778,118.761,118.778,242199994.0
2007-01-09 00:16:00,118.775,118.775,118.758,118.766,173000004.0
2007-01-09 00:17:00,118.762,118.783,118.762,118.764,224500003.0
2007-01-09 00:18:00,118.778,118.778,118.763,118.769,254099999.0
2007-01-09 00:19:00,118.772,118.774,118.749,118.759,147800002.0
2007-01-09 00:20:00,118.767,118.774,118.763,118.774,263699994.0
2007-01-09 00:21:00,118.772,118.777,118.751,118.763,317500005.0
2007-01-09 00:22:00,118.753,118.766,118.75,118.763,193400002.0
2007-01-09 00:23:00,118.76,118.77,118.76,118.762,184599996.0
2007-01-09 00:24:00,118.74,118.746,118.73,118.731,300100002.0
2007-01-09 00:25:00,118.755,118.764,118.733,118.752,334300005.0
2007-01-09 00:26:00,118.74,118.754,118.74,118.754,372799997.0
2007-01-09 00:27:00,118.762,118.762,118.753,118.753,73000002.0
2007-01-09 00:28:00,118.751,118.774,118.748,118.755,298099997.0
2007-01-09 00:29:00,118.77,118.773,118.749,118.757,119000000.0
2007-01-09 00:30:00,118.745,118.757,118.732,118.757,201200003.0
2007-01-09 00:31:00,118.759,118.772,118.758,118.765,253600001.0
2007-01-09 00:32:00,118.762,118.775,118.76,118.767,148600005.0
2007-01-09 00:33:00,118.763,118.778,118.755,118.776,308700004.0
2007-01-09 00:34:00,118.768,118.777,118.751,118.776,175800004.0
2007-01-09 00:35:00,118.771,118.771,118.741,118.761,268299997.0
2007-01-09 00:36:00,118.74,118.776,118.74,118.77,216900002.0
2007-01-09 00:37:00,118.779,118.779,118.756,118.762,238800000.0
2007-01-09 00:38:00,118.774,118.779,118.773,118.773,247300002.0
2007-01-09 00:39:00,118.767,118.772,118.753,118.772,282299996.0
2007-01-09 00:40:00,118.785,118.792,118.785,118.787,131300003.0
2007-01-09 00:41:00,118.784,118.797,118.783,118.79,314300008.0
2007-01-09 00:42:00,118.783,118.783,118.762,118.777,315600000.0
2007-01-09 00:43:00,118.79,118.792,118.767,118.787,361400004.0
2007-01-09 00:44:00,118.787,118.802,118.787,118.795,221499993.0
2007-01-09 00:45:00,118.79,118.799,118.779,118.787,261900003.0
2007-01-09 00:46:00,118.78,118.8,118.773,118.793,199600005.0
2007-01-09 00:47:00,118.793,118.8,118.79,118.8,169399999.0
2007-01-09 00:48:00,118.807,118.807,118.795,118.795,124800000.0
2007-01-09 00:49:00,118.77,118.797,118.76,118.797,250199997.0
2007-01-09 00:50:00,118.81,118.817,118.782,118.806,367299998.0
2007-01-09 00:51:00,118.794,118.815,118.791,118.806,174700003.0
2007-01-09 00:52:00,118.8,118.809,118.796,118.805,209599999.0
2007-01-09 00:53:00,118.806,118.811,118.794,118.811,348199994.0
2007-01-09 00:54:00,118.806,118.806,118.78,118.784,178300003.0
2007-01-09 00:55:00,118.795,118.809,118.79,118.809,226099998.0
2007-01-09 00:56:00,118.808,118.809,118.799,118.806,237800005.0
2007-01-09 00:57:00,118.807,118.814,118.792,118.796,297200005.0
2007-01-09 00:58:00,118.799,118.811,118.796,118.807,267700002.0
2007-01-09 00:59:00,118.798,118.8,118.783,118.783,181700001.0
2007-01-09 01:00:00,118.805,118.813,118.785,118.813,172700007.0
2007-01-09 01:01:00,118.807,118.815,118.793,118.797,299400001.0
2007-01-09 01:02:00,118.797,118.811,118.792,118.805,197500003.0
2007-01-09 01:03:00,118.803,118.817,118.787,118.816,200400002.0
2007-01-09 01:04:00,118.802,118.804,118.777,118.804,89300000.0
2007-01-09 01:05:00,118.794,118.812,118.79,118.807,328399995.0
2007-01-09 01:06:00,118.824,118.831,118.817,118.831,202499998.0
2007-01-09 01:07:00,118.816,118.835,118.811,118.829,269299992.0
2007-01-09 01:08:00,118.821,118.823,118.814,118.814,238799997.0
2007-01-09 01:09:00,118.828,118.829,118.794,118.802,266999996.0
2007-01-09 01:10:00,118.795,118.808,118.783,118.806,189700002.0
2007-01-09 01:11:00,118.788,118.817,118.783,118.816,178400004.0
2007-01-09 01:12:00,118.8,118.8,118.789,118.798,130199997.0
2007-01-09 01:13:00,118.791,118.801,118.779,118.79,376900002.0
2007-01-09 01:14:00,118.808,118.808,118.766,118.796,235299997.0
2007-01-09 01:15:00,118.807,118.81,118.785,118.79,249199998.0
2007-01-09 01:16:00,118.788,118.806,118.774,118.806,279700004.0
2007-01-09 01:17:00,118.795,118.795,118.752,118.782,239200002.0
2007-01-09 01:18:00,118.796,118.797,118.789,118.797,214699997.0
2007-01-09 01:19:00,118.787,118.797,118.787,118.797,241500008.0
2007-01-09 01:20:00,118.797,118.797,118.757,118.766,250600005.0
2007-01-09 01:21:00,118.776,118.788,118.773,118.785,420500003.0
2007-01-09 01:22:00,118.778,118.789,118.777,118.789,182100005.0
2007-01-09 01:23:00,118.778,118.786,118.761,118.786,148000000.0
2007-01-09 01:24:00,118.782,118.791,118.775,118.785,227499998.0
2007-01-09 01:25:00,118.773,118.796,118.762,118.796,147099999.0
2007-01-09 01:26:00,118.798,118.799,118.778,118.778,186200001.0
2007-01-09 01:27:00,118.788,118.788,118.769,118.78,190900001.0
2007-01-09 01:28:00,118.768,118.786,118.758,118.786,87099999.0
2007-01-09 01:29:00,118.782,118.786,118.776,118.782,202399998.0
2007-01-09 01:30:00,118.769,118.778,118.765,118.765,172300000.0
2007-01-09 01:31:00,118.753,118.766,118.749,118.766,201400005.0
2007-01-09 01:32:00,118.753,118.762,118.746,118.762,147200004.0
2007-01-09 01:33:00,118.762,118.771,118.762,118.767,250300000.0
2007-01-09 01:34:00,118.755,118.765,118.747,118.747,414600006.0
2007-01-09 01:35:00,118.747,118.758,118.741,118.755,225699995.0
2007-01-09 01:36:00,118.755,118.761,118.751,118.752,160000000.0
2007-01-09 01:37:00,118.715,118.748,118.711,118.735,319799995.0
2007-01-09 01:38:00,118.73,118.73,118.714,118.724,171499998.0
2007-01-09 01:39:00,118.713,118.723,118.713,118.714,202299999.0
2007-01-09 01:40:00,118.725,118.732,118.703,118.708,237800004.0
2007-01-09 01:41:00,118.716,118.72,118.708,118.72,151199997.0
2007-01-09 01:42:00,118.713,118.713,118.692,118.711,186400001.0
2007-01-09 01:43:00,118.703,118.703,118.676,118.699,354200003.0
2007-01-09 01:44:00,118.698,118.712,118.697,118.707,125099998.0
2007-01-09 01:45:00,118.702,118.71,118.68,118.71,253499996.0
2007-01-09 01:46:00,118.702,118.711,118.683,118.711,137299999.0
2007-01-09 01:47:00,118.711,118.711,118.686,118.691,195800000.0
2007-01-09 01:48:00,118.7,118.705,118.698,118.7,247399998.0
2007-01-09 01:49:00,118.693,118.712,118.689,118.705,221499998.0
2007-01-09 01:50:00,118.695,118.707,118.689,118.705,225799997.0
2007-01-09 01:51:00,118.711,118.711,118.683,118.687,241100000.0
2007-01-09 01:52:00,118.688,118.698,118.677,118.698,294999996.0
2007-01-09 01:53:00,118.708,118.708,118.683,118.7,182100000.0
2007-01-09 01:54:00,118.697,118.697,118.682,118.694,247800005.0
2007-01-09 01:55:00,118.69,118.692,118.669,118.692,149299998.0
2007-01-09 01:56:00,118.689,118.699,118.689,118.691,140800000.0
2007-01-09 01:57:00,118.68,118.7,118.68,118.687,275100006.0
2007-01-09 01:58:00,118.682,118.696,118.676,118.696,197199995.0
2007-01-09 01:59:00,118.696,118.705,118.69,118.692,518899997.0
2007-01-09 02:00:00,118.689,118.7,118.679,118.7,105600003.0
2007-01-09 02:01:00,118.699,118.699,118.688,118.693,283799998.0
2007-01-09 02:02:00,118.704,118.715,118.7,118.714,441200005.0
2007-01-09 02:03:00,118.708,118.735,118.703,118.73,124900000.0
2007-01-09 02:04:00,118.733,118.739,118.726,118.726,300799999.0
2007-01-09 02:05:00,118.728,118.738,118.728,118.732,272300003.0
2007-01-09 02:06:00,118.725,118.735,118.718,118.727,428999996.0
2007-01-09 02:07:00,118.709,118.736,118.707,118.736,295600000.0
2007-01-09 02:08:00,118.747,118.75,118.735,118.735,107800002.0
2007-01-09 02:09:00,118.74,118.74,118.71,118.738,298100001.0
2007-01-09 02:10:00,118.747,118.767,118.745,118.761,403700003.0
2007-01-09 02:11:00,118.755,118.755,118.75,118.75,150399999.0
2007-01-09 02:12:00,118.754,118.762,118.747,118.762,274100003.0
2007-01-09 02:13:00,118.749,118.76,118.744,118.744,298400001.0
2007-01-09 02:14:00,118.752,118.76,118.746,118.752,244099998.0
2007-01-09 02:15:00,118.758,118.776,118.758,118.776,192400000.0
2007-01-09 02:16:00,118.777,118.78,118.774,118.78,248999999.0
2007-01-09 02:17:00,118.787,118.8,118.759,118.759,140600001.0
2007-01-09 02:18:00,118.767,118.769,118.754,118.757,283100002.0
2007-01-09 02:19:00,118.75,118.767,118.749,118.761,239300000.0
2007-01-09 02:20:00,118.757,118.763,118.753,118.757,253000005.0
2007-01-09 02:21:00,118.758,118.766,118.741,118.765,386800001.0
2007-01-09 02:22:00,118.761,118.761,118.753,118.757,239700006.0
2007-01-09 02:23:00,118.752,118.761,118.751,118.751,208000002.0
2007-01-09 02:24:00,118.757,118.757,118.74,118.752,195999998.0
2007-01-09 02:25:00,118.75,118.758,118.74,118.758,159199997.0
2007-01-09 02:26:00,118.77,118.773,118.753,118.77,260799996.0
2007-01-09 02:27:00,118.769,118.775,118.746,118.775,246399994.0
2007-01-09 02:28:00,118.768,118.768,118.751,118.751,70300000.0
2007-01-09 02:29:00,118.767,118.776,118.765,118.769,168900003.0
2007-01-09 02:30:00,118.777,118.779,118.75,118.75,412100000.0
2007-01-09 02:31:00,118.772,118.773,118.761,118.773,275799993.0
2007-01-09 02:32:00,118.781,118.785,118.775,118.785,215299994.0
2007-01-09 02:33:00,118.773,118.773,118.739,118.767,161099998.0
2007-01-09 02:34:00,118.765,118.776,118.753,118.775,198500004.0
2007-01-09 02:35:00,118.763,118.772,118.738,118.772,326800003.0
2007-01-09 02:36:00,118.765,118.779,118.75,118.778,203200002.0
2007-01-09 02:37:00,118.775,118.775,118.758,118.773,137899999.0
2007-01-09 02:38:00,118.764,118.768,118.727,118.768,374700002.0
2007-01-09 02:39:00,118.753,118.761,118.743,118.755,326199995.0
2007-01-09 02:40:00,118.761,118.772,118.755,118.772,350200004.0
2007-01-09 02:41:00,118.762,118.777,118.742,118.767,406000003.0
2007-01-09 02:42:00,118.761,118.767,118.739,118.766,379499992.0
2007-01-09 02:43:00,118.76,118.774,118.74,118.771,144400002.0
2007-01-09 02:44:00,118.78,118.78,118.754,118.762,258499998.0
2007-01-09 02:45:00,118.767,118.768,118.748,118.76,206200000.0
2007-01-09 02:46:00,118.762,118.762,118.742,118.749,108199999.0
2007-01-09 02:47:00,118.747,118.768,118.741,118.764,220999999.0
2007-01-09 02:48:00,118.765,118.773,118.747,118.768,174400004.0
2007-01-09 02:49:00,118.77,118.77,118.75,118.757,222000008.0
2007-01-09 02:50:00,118.746,118.766,118.737,118.766,202399999.0
2007-01-09 02:51:00,118.767,118.769,118.748,118.748,254600002.0
2007-01-09 02:52:00,118.762,118.762,118.749,118.754,271800000.0
2007-01-09 02:53:00,118.758,118.76,118.739,118.739,232499998.0
2007-01-09 02:54:00,118.745,118.759,118.745,118.755,110100001.0
2007-01-09 02:55:00,118.757,118.757,118.743,118.748,197500001.0
2007-01-09 02:56:00,118.744,118.767,118.739,118.767,317800006.0
2007-01-09 02:57:00,118.768,118.768,118.754,118.754,157400001.0
2007-01-09 02:58:00,118.767,118.771,118.762,118.762,97099998.0
2007-01-09 02:59:00,118.761,118.761,118.753,118.758,240200000.0
2007-01-09 03:00:00,118.765,118.802,118.765,118.802,127700002.0
2007-01-09 03:01:00,118.812,118.812,118.795,118.808,382499998.0
2007-01-09 03:02:00,118.809,118.809,118.797,118.797,170199996.0
2007-01-09 03:03:00,118.802,118.811,118.793,118.793,96200003.0
2007-01-09 03:04:00,118.785,118.807,118.785,118.79,418000007.0
2007-01-09 03:05:00,118.784,118.786,118.778,118.778,238700002.0
2007-01-09 03:06:00,118.789,118.794,118.784,118.794,140800001.0
2007-01-09 03:07:00,118.768,118.786,118.768,118.777,313900005.0
2007-01-09 03:08:00,118.793,118.804,118.792,118.804,281300000.0
2007-01-09 03:09:00,118.8,118.8,118.784,118.794,296099995.0
2007-01-09 03:10:00,118.798,118.799,118.764,118.793,111300001.0
2007-01-09 03:11:00,118.795,118.803,118.792,118.796,303299994.0
2007-01-09 03:12:00,118.78,118.791,118.78,118.785,228699995.0
2007-01-09 03:13:00,118.787,118.803,118.783,118.803,327799997.0
2007-01-09 03:14:00,118.802,118.809,118.797,118.797,197499996.0
2007-01-09 03:15:00,118.812,118.837,118.812,118.827,292600004.0
2007-01-09 03:16:00,118.825,118.85,118.825,118.85,259500005.0
2007-01-09 03:17:00,118.84,118.86,118.834,118.86,320999998.0
2007-01-09 03:18:00,118.862,118.862,118.836,118.836,261100000.0
2007-01-09 03:19:00,118.833,118.84,118.816,118.835,398800006.0
2007-01-09 03:20:00,118.838,118.84,118.829,118.837,307999999.0
2007-01-09 03:21:00,118.843,118.85,118.84,118.843,218100000.0
2007-01-09 03:22:00,118.833,118.853,118.82,118.853,283199999.0
2007-01-09 03:23:00,118.848,118.858,118.848,118.857,212699996.0
2007-01-09 03:24:00,118.867,118.872,118.851,118.863,440500003.0
2007-01-09 03:25:00,118.865,118.875,118.86,118.867,258600006.0
2007-01-09 03:26:00,118.867,118.879,118.843,118.873,225300002.0
2007-01-09 03:27:00,118.876,118.882,118.874,118.88,284900005.0
2007-01-09 03:28:00,118.865,118.874,118.855,118.861,298500007.0
2007-01-09 03:29:00,118.874,118.882,118.862,118.882,287400005.0
2007-01-09 03:30:00,118.872,118.884,118.872,118.884,209200001.0
2007-01-09 03:31:00,118.878,118.878,118.837,118.852,217000003.0
2007-01-09 03:32:00,118.866,118.899,118.848,118.895,187300004.0
2007-01-09 03:33:00,118.9,118.904,118.885,118.89,183199997.0
2007-01-09 03:34:00,118.895,118.901,118.884,118.887,330000005.0
2007-01-09 03:35:00,118.852,118.886,118.852,118.886,188400000.0
2007-01-09 03:36:00,118.896,118.899,118.867,118.89,238300003.0
2007-01-09 03:37:00,118.878,118.895,118.876,118.893,314800004.0
2007-01-09 03:38:00,118.9,118.915,118.9,118.905,211100006.0
2007-01-09 03:39:00,118.908,118.913,118.905,118.907,169499998.0
2007-01-09 03:40:00,118.902,118.902,118.88,118.9,272900003.0
2007-01-09 03:41:00,118.9,118.918,118.898,118.898,298100006.0
2007-01-09 03:42:00,118.894,118.91,118.894,118.902,180699999.0
2007-01-09 03:43:00,118.898,118.898,118.877,118.879,318600006.0
2007-01-09 03:44:00,118.886,118.89,118.867,118.877,114999999.0
2007-01-09 03:45:00,118.877,118.878,118.863,118.873,243800000.0
2007-01-09 03:46:00,118.869,118.886,118.869,118.886,166400002.0
2007-01-09 03:47:00,118.888,118.888,118.868,118.868,218500000.0
2007-01-09 03:48:00,118.875,118.884,118.865,118.879,245400000.0
2007-01-09 03:49:00,118.881,118.882,118.873,118.876,311099995.0
2007-01-09 03:50:00,118.879,118.881,118.873,118.881,118400001.0
2007-01-09 03:51:00,118.863,118.88,118.862,118.876,370900003.0
2007-01-09 03:52:00,118.873,118.879,118.847,118.852,280599999.0
2007-01-09 03:53:00,118.863,118.874,118.855,118.864,234900004.0
2007-01-09 03:54:00,118.861,118.883,118.861,118.883,252100001.0
2007-01-09 03:55:00,118.872,118.875,118.851,118.875,266400002.0
2007-01-09 03:56:00,118.866,118.875,118.86,118.872,194200000.0
2007-01-09 03:57:00,118.866,118.866,118.846,118.862,96799998.0
2007-01-09 03:58:00,118.871,118.88,118.855,118.87,291000001.0
2007-01-09 03:59:00,118.87,118.87,118.838,118.844,356200010.0
2007-01-09 04:00:00,118.844,118.851,118.844,118.848,98700001.0
2007-01-09 04:01:00,118.84,118.844,118.832,118.832,328899997.0
2007-01-09 04:02:00,118.824,118.824,118.804,118.818,288499991.0
2007-01-09 04:03:00,118.825,118.834,118.824,118.829,357300004.0
2007-01-09 04:04:00,118.827,118.827,118.805,118.822,348699999.0
2007-01-09 04:05:00,118.828,118.833,118.824,118.83,109400002.0
2007-01-09 04:06:00,118.826,118.826,118.784,118.795,423799994.0
2007-01-09 04:07:00,118.823,118.825,118.813,118.825,300700004.0
2007-01-09 04:08:00,118.826,118.837,118.808,118.837,321999997.0
2007-01-09 04:09:00,118.839,118.839,118.816,118.833,213700000.0
2007-01-09 04:10:00,118.838,118.838,118.811,118.833,167200001.0
2007-01-09 04:11:00,118.827,118.827,118.822,118.822,230900001.0
2007-01-09 04:12:00,118.818,118.832,118.799,118.832,152799998.0
2007-01-09 04:13:00,118.828,118.835,118.824,118.83,233299994.0
2007-01-09 04:14:00,118.838,118.84,118.824,118.83,134200001.0
2007-01-09 04:15:00,118.819,118.83,118.816,118.827,367899996.0
2007-01-09 04:16:00,118.822,118.822,118.811,118.82,168499998.0
2007-01-09 04:17:00,118.828,118.839,118.826,118.837,227999998.0
2007-01-09 04:18:00,118.805,118.805,118.781,118.793,115900000.0
2007-01-09 04:19:00,118.788,118.826,118.772,118.826,229999996.0
2007-01-09 04:20:00,118.833,118.833,118.823,118.824,185800003.0
2007-01-09 04:21:00,118.798,118.812,118.798,118.812,24500000.0
2007-01-09 04:22:00,118.84,118.84,118.819,118.831,366299999.0
2007-01-09 04:23:00,118.824,118.836,118.819,118.82,293199992.0
2007-01-09 04:24:00,118.824,118.842,118.817,118.842,276000000.0
2007-01-09 04:25:00,118.835,118.835,118.803,118.832,247900001.0
2007-01-09 04:26:00,118.828,118.831,118.79,118.831,330200003.0
2007-01-09 04:27:00,118.836,118.839,118.823,118.833,326399993.0
2007-01-09 04:28:00,118.823,118.833,118.81,118.833,215599998.0
2007-01-09 04:29:00,118.843,118.852,118.828,118.852,254399996.0
2007-01-09 04:30:00,118.845,118.846,118.818,118.836,261300000.0
2007-01-09 04:31:00,118.839,118.841,118.833,118.836,270500002.0
2007-01-09 04:32:00,118.818,118.847,118.818,118.841,286600001.0
2007-01-09 04:33:00,118.814,118.851,118.814,118.851,378099998.0
2007-01-09 04:34:00,118.834,118.856,118.819,118.856,275999998.0
2007-01-09 04:35:00,118.87,118.874,118.849,118.864,287899998.0
2007-01-09 04:36:00,118.862,118.88,118.862,118.878,111399999.0
2007-01-09 04:37:00,118.838,118.863,118.834,118.863,123099997.0
2007-01-09 04:38:00,118.877,118.879,118.848,118.879,248400002.0
2007-01-09 04:39:00,118.878,118.878,118.865,118.865,126699997.0
2007-01-09 04:40:00,118.877,118.881,118.87,118.881,441800005.0
2007-01-09 04:41:00,118.845,118.887,118.845,118.881,299300000.0
2007-01-09 04:42:00,118.875,118.875,118.833,118.871,206100001.0
2007-01-09 04:43:00,118.882,118.893,118.875,118.875,402800006.0
2007-01-09 04:44:00,118.885,118.889,118.855,118.864,270500004.0
2007-01-09 04:45:00,118.868,118.896,118.85,118.896,147099998.0
2007-01-09 04:46:00,118.877,118.884,118.872,118.872,375700001.0
2007-01-09 04:47:00,118.864,118.864,118.842,118.852,196899995.0
2007-01-09 04:48:00,118.863,118.876,118.847,118.876,252000000.0
2007-01-09 04:49:00,118.873,118.881,118.865,118.871,370100004.0
2007-01-09 04:50:00,118.863,118.866,118.859,118.864,200800000.0
2007-01-09 04:51:00,118.861,118.877,118.847,118.875,183600002.0
2007-01-09 04:52:00,118.877,118.885,118.869,118.869,354700007.0
2007-01-09 04:53:00,118.868,118.868,118.854,118.857,105200003.0
2007-01-09 04:54:00,118.878,118.878,118.847,118.868,192500006.0
2007-01-09 04:55:00,118.875,118.875,118.867,118.867,161299996.0
2007-01-09 04:56:00,118.862,118.866,118.858,118.86,312500003.0
2007-01-09 04:57:00,118.852,118.873,118.842,118.872,392800000.0
2007-01-09 04:58:00,118.87,118.886,118.864,118.883,375199999.0
2007-01-09 04:59:00,118.884,118.9,118.884,118.898,360899997.0
2007-01-09 05:00:00,118.901,118.901,118.855,118.888,181499996.0
2007-01-09 05:01:00,118.902,118.907,118.878,118.884,365799996.0
2007-01-09 05:02:00,118.875,118.897,118.868,118.877,432699997.0
2007-01-09 05:03:00,118.888,118.89,118.881,118.884,394000002.0
2007-01-09 05:04:00,118.882,118.884,118.858,118.879,190399999.0
2007-01-09 05:05:00,118.881,118.888,118.865,118.888,240600002.0
2007-01-09 05:06:00,118.897,118.902,118.887,118.887,298099993.0
2007-01-09 05:07:00,118.9,118.902,118.867,118.895,228300000.0
2007-01-09 05:08:00,118.893,118.893,118.871,118.891,155800000.0
2007-01-09 05:09:00,118.9,118.911,118.892,118.897,297999995.0
2007-01-09 05:10:00,118.888,118.891,118.877,118.887,195099998.0
2007-01-09 05:11:00,118.873,118.883,118.862,118.862,350599988.0
2007-01-09 05:12:00,118.871,118.886,118.858,118.886,305799998.0
2007-01-09 05:13:00,118.898,118.901,118.892,118.892,174499998.0
2007-01-09 05:14:00,118.894,118.896,118.852,118.881,299300004.0
2007-01-09 05:15:00,118.89,118.893,118.846,118.852,216200002.0
2007-01-09 05:16:00,118.888,118.894,118.874,118.885,244299998.0
2007-01-09 05:17:00,118.889,118.889,118.874,118.877,175600000.0
2007-01-09 05:18:00,118.886,118.908,118.886,118.908,150699998.0
2007-01-09 05:19:00,118.91,118.919,118.889,118.9,297099995.0
2007-01-09 05:20:00,118.905,118.922,118.905,118.919,440800002.0
2007-01-09 05:21:00,118.918,118.919,118.899,118.915,313100003.0
2007-01-09 05:22:00,118.915,118.921,118.912,118.92,254700000.0
2007-01-09 05:23:00,118.883,118.919,118.879,118.919,139999996.0
2007-01-09 05:24:00,118.914,118.917,118.885,118.913,300300004.0
2007-01-09 05:25:00,118.922,118.932,118.907,118.914,216899997.0
2007-01-09 05:26:00,118.905,118.925,118.905,118.915,152300003.0
2007-01-09 05:27:00,118.916,118.916,118.884,118.913,215899998.0
2007-01-09 05:28:00,118.905,118.914,118.878,118.914,276700000.0
2007-01-09 05:29:00,118.918,118.92,118.894,118.9,349300006.0
2007-01-09 05:30:00,118.928,118.928,118.914,118.922,277999994.0
2007-01-09 05:31:00,118.925,118.928,118.897,118.92,318300003.0
2007-01-09 05:32:00,118.922,118.933,118.92,118.933,302000004.0
2007-01-09 05:33:00,118.928,118.928,118.896,118.92,168399999.0
2007-01-09 05:34:00,118.922,118.929,118.901,118.909,248300002.0
2007-01-09 05:35:00,118.908,118.908,118.881,118.896,270100006.0
2007-01-09 05:36:00,118.888,118.89,118.866,118.89,193899997.0
2007-01-09 05:37:00,118.904,118.912,118.889,118.912,156200003.0
2007-01-09 05:38:00,118.888,118.911,118.876,118.908,245799996.0
2007-01-09 05:39:00,118.9,118.918,118.896,118.918,76600000.0
2007-01-09 05:40:00,118.926,118.926,118.892,118.892,341699999.0
2007-01-09 05:41:00,118.882,118.913,118.881,118.909,377000002.0
2007-01-09 05:42:00,118.895,118.917,118.867,118.917,123499998.0
2007-01-09 05:43:00,118.918,118.918,118.882,118.892,364199991.0
2007-01-09 05:44:00,118.887,118.908,118.885,118.896,247899999.0
2007-01-09 05:45:00,118.915,118.938,118.896,118.938,161900002.0
2007-01-09 05:46:00,118.91,118.91,118.882,118.884,179100000.0
2007-01-09 05:47:00,118.915,118.921,118.901,118.921,76100002.0
2007-01-09 05:48:00,118.92,118.928,118.91,118.921,247799999.0
2007-01-09 05:49:00,118.909,118.909,118.887,118.895,317399995.0
2007-01-09 05:50:00,118.907,118.911,118.906,118.907,137299998.0
2007-01-09 05:51:00,118.909,118.916,118.909,118.915,215200004.0
2007-01-09 05:52:00,118.897,118.915,118.884,118.913,403899997.0
2007-01-09 05:53:00,118.917,118.93,118.915,118.919,159300001.0
2007-01-09 05:54:00,118.907,118.914,118.895,118.899,317200005.0
2007-01-09 05:55:00,118.928,118.935,118.925,118.927,206100001.0
2007-01-09 05:56:00,118.91,118.917,118.88,118.917,277699998.0
2007-01-09 05:57:00,118.918,118.919,118.898,118.919,140799999.0
2007-01-09 05:58:00,118.928,118.928,118.891,118.891,258299996.0
2007-01-09 05:59:00,118.915,118.935,118.904,118.934,186100000.0
2007-01-09 06:00:00,118.932,118.95,118.932,118.95,114999997.0
2007-01-09 06:01:00,118.95,118.953,118.935,118.953,123800000.0
2007-01-09 06:02:00,118.949,118.951,118.927,118.951,236400004.0
2007-01-09 06:03:00,118.94,118.952,118.928,118.952,421900000.0
2007-01-09 06:04:00,118.931,118.955,118.922,118.951,181300000.0
2007-01-09 06:05:00,118.952,118.952,118.941,118.948,199300002.0
2007-01-09 06:06:00,118.949,118.951,118.935,118.945,255399998.0
2007-01-09 06:07:00,118.954,118.96,118.95,118.95,93900000.0
2007-01-09 06:08:00,118.957,118.963,118.951,118.963,292199999.0
2007-01-09 06:09:00,118.938,118.953,118.929,118.953,185900000.0
2007-01-09 06:10:00,118.953,118.953,118.935,118.943,166400005.0
2007-01-09 06:11:00,118.943,118.953,118.943,118.945,319599997.0
2007-01-09 06:12:00,118.935,118.945,118.935,118.945,165000001.0
2007-01-09 06:13:00,118.936,118.95,118.936,118.95,221899999.0
2007-01-09 06:14:00,118.943,118.954,118.932,118.935,171699999.0
2007-01-09 06:15:00,118.952,118.962,118.952,118.953,129599997.0
2007-01-09 06:16:00,118.945,118.956,118.925,118.956,265000001.0
2007-01-09 06:17:00,118.945,118.954,118.929,118.946,176200002.0
2007-01-09 06:18:00,118.94,118.958,118.915,118.942,445499997.0
2007-01-09 06:19:00,118.948,118.949,118.926,118.941,167400000.0
2007-01-09 06:20:00,118.921,118.958,118.92,118.955,449300000.0
2007-01-09 06:21:00,118.955,118.961,118.944,118.948,103400002.0
2007-01-09 06:22:00,118.947,118.961,118.938,118.95,154699999.0
2007-01-09 06:23:00,118.962,118.97,118.96,118.963,178300001.0
2007-01-09 06:24:00,118.937,118.958,118.923,118.958,263500001.0
2007-01-09 06:25:00,118.951,118.951,118.904,118.909,382900010.0
2007-01-09 06:26:00,118.946,118.951,118.936,118.943,270000001.0
2007-01-09 06:27:00,118.954,118.981,118.954,118.981,253600004.0
2007-01-09 06:28:00,118.945,118.963,118.922,118.955,205199996.0
2007-01-09 06:29:00,118.952,118.952,118.929,118.934,201999998.0
2007-01-09 06:30:00,118.953,118.954,118.929,118.949,242299999.0
2007-01-09 06:31:00,118.952,118.967,118.952,118.955,159099999.0
2007-01-09 06:32:00,118.952,118.96,118.928,118.957,241800001.0
2007-01-09 06:33:00,118.953,118.953,118.929,118.951,216000004.0
2007-01-09 06:34:00,118.957,118.96,118.944,118.957,307400002.0
2007-01-09 06:35:00,118.968,118.969,118.945,118.956,193800006.0
2007-01-09 06:36:00,118.936,118.952,118.931,118.952,165099998.0
2007-01-09 06:37:00,118.941,118.961,118.941,118.961,186099999.0
2007-01-09 06:38:00,118.95,118.95,118.914,118.943,158600000.0
2007-01-09 06:39:00,118.956,118.977,118.952,118.962,302699999.0
2007-01-09 06:40:00,118.973,118.978,118.965,118.978,254900002.0
2007-01-09 06:41:00,118.981,118.982,118.965,118.965,155700001.0
2007-01-09 06:42:00,118.953,118.974,118.93,118.974,141700002.0
2007-01-09 06:43:00,118.978,118.978,118.948,118.966,242199991.0
2007-01-09 06:44:00,118.951,118.967,118.94,118.959,122000000.0
2007-01-09 06:45:00,118.965,118.977,118.965,118.967,376800001.0
2007-01-09 06:46:00,118.938,118.969,118.922,118.969,228099998.0
2007-01-09 06:47:00,118.966,118.977,118.966,118.973,218300001.0
2007-01-09 06:48:00,118.974,118.997,118.974,118.996,174600002.0
2007-01-09 06:49:00,118.987,118.987,118.967,118.973,147299998.0
2007-01-09 06:50:00,118.978,118.978,118.956,118.961,225400003.0
2007-01-09 06:51:00,118.962,118.962,118.934,118.934,308300005.0
2007-01-09 06:52:00,118.937,118.951,118.93,118.945,467700004.0
2007-01-09 06:53:00,118.942,118.949,118.921,118.921,193499998.0
2007-01-09 06:54:00,118.95,118.951,118.92,118.941,330100000.0
2007-01-09 06:55:00,118.933,118.944,118.93,118.938,254299997.0
2007-01-09 06:56:00,118.948,118.951,118.943,118.945,192100004.0
2007-01-09 06:57:00,118.945,118.97,118.94,118.955,188099998.0
2007-01-09 06:58:00,118.941,118.941,118.921,118.928,196499998.0
2007-01-09 06:59:00,118.937,118.937,118.923,118.931,246599999.0
2007-01-09 07:00:00,118.924,118.929,118.924,118.929,74300004.0
2007-01-09 07:01:00,118.922,118.928,118.918,118.925,239200001.0
2007-01-09 07:02:00,118.91,118.91,118.876,118.91,319199996.0
2007-01-09 07:03:00,118.92,118.929,118.91,118.915,262099998.0
2007-01-09 07:04:00,118.919,118.925,118.905,118.925,271400004.0
2007-01-09 07:05:00,118.934,118.934,118.904,118.922,353799999.0
2007-01-09 07:06:00,118.922,118.93,118.919,118.919,169900000.0
2007-01-09 07:07:00,118.936,118.936,118.922,118.926,255899997.0
2007-01-09 07:08:00,118.91,118.928,118.91,118.926,330800006.0
2007-01-09 07:09:00,118.92,118.92,118.898,118.912,212600002.0
2007-01-09 07:10:00,118.914,118.922,118.902,118.902,118999999.0
2007-01-09 07:11:00,118.893,118.897,118.866,118.866,238199999.0
2007-01-09 07:12:00,118.863,118.863,118.837,118.847,246500001.0
2007-01-09 07:13:00,118.853,118.87,118.847,118.87,249599998.0
2007-01-09 07:14:00,118.87,118.881,118.87,118.874,169100003.0
2007-01-09 07:15:00,118.888,118.888,118.842,118.871,372799999.0
2007-01-09 07:16:00,118.855,118.872,118.843,118.872,72900001.0
2007-01-09 07:17:00,118.87,118.874,118.846,118.86,288000009.0
2007-01-09 07:18:00,118.872,118.88,118.865,118.865,191899999.0
2007-01-09 07:19:00,118.856,118.856,118.847,118.849,185999995.0
2007-01-09 07:20:00,118.848,118.85,118.825,118.85,259999999.0
2007-01-09 07:21:00,118.85,118.852,118.84,118.852,81200000.0
2007-01-09 07:22:00,118.849,118.861,118.846,118.861,104599997.0
2007-01-09 07:23:00,118.855,118.855,118.825,118.825,229199999.0
2007-01-09 07:24:00,118.821,118.853,118.816,118.842,264399999.0
2007-01-09 07:25:00,118.841,118.855,118.837,118.855,238399998.0
2007-01-09 07:26:00,118.842,118.861,118.842,118.858,107200000.0
2007-01-09 07:27:00,118.865,118.875,118.842,118.85,228799998.0
2007-01-09 07:28:00,118.858,118.862,118.849,118.859,140599998.0
2007-01-09 07:29:00,118.873,118.873,118.86,118.87,225999996.0
2007-01-09 07:30:00,118.868,118.877,118.861,118.865,267099999.0
2007-01-09 07:31:00,118.843,118.868,118.825,118.868,244199996.0
2007-01-09 07:32:00,118.865,118.865,118.837,118.855,354699999.0
2007-01-09 07:33:00,118.862,118.869,118.836,118.869,235700000.0
2007-01-09 07:34:00,118.86,118.882,118.86,118.882,273100000.0
2007-01-09 07:35:00,118.856,118.871,118.853,118.867,454699999.0
2007-01-09 07:36:00,118.857,118.865,118.824,118.865,166399998.0
2007-01-09 07:37:00,118.875,118.88,118.85,118.88,231999998.0
2007-01-09 07:38:00,118.862,118.883,118.84,118.883,395100003.0
2007-01-09 07:39:00,118.879,118.892,118.878,118.878,336200005.0
2007-01-09 07:40:00,118.867,118.867,118.844,118.845,215200002.0
2007-01-09 07:41:00,118.865,118.865,118.849,118.863,265400004.0
2007-01-09 07:42:00,118.863,118.866,118.856,118.864,184000004.0
2007-01-09 07:43:00,118.863,118.863,118.835,118.851,189699997.0
2007-01-09 07:44:00,118.849,118.86,118.847,118.852,365200003.0
2007-01-09 07:45:00,118.846,118.85,118.838,118.85,110800000.0
2007-01-09 07:46:00,118.853,118.859,118.85,118.859,154700001.0
2007-01-09 07:47:00,118.841,118.841,118.81,118.834,146799999.0
2007-01-09 07:48:00,118.855,118.856,118.838,118.844,348399998.0
2007-01-09 07:49:00,118.852,118.854,118.842,118.842,151900000.0
2007-01-09 07:50:00,118.863,118.875,118.863,118.875,210200000.0
2007-01-09 07:51:00,118.87,118.87,118.847,118.87,194500000.0
2007-01-09 07:52:00,118.869,118.871,118.865,118.867,179100005.0
2007-01-09 07:53:00,118.855,118.864,118.833,118.864,134500000.0
2007-01-09 07:54:00,118.868,118.885,118.862,118.875,178300003.0
2007-01-09 07:55:00,118.858,118.872,118.846,118.869,259900002.0
2007-01-09 07:56:00,118.868,118.88,118.855,118.877,228499996.0
2007-01-09 07:57:00,118.872,118.886,118.834,118.886,196500001.0
2007-01-09 07:58:00,118.887,118.899,118.872,118.899,312300006.0
2007-01-09 07:59:00,118.897,118.897,118.872,118.888,271599995.0
2007-01-09 08:00:00,118.891,118.894,118.887,118.892,221799999.0
2007-01-09 08:01:00,118.887,118.896,118.885,118.89,266700003.0
2007-01-09 08:02:00,118.897,118.897,118.893,118.893,267900005.0
2007-01-09 08:03:00,118.883,118.899,118.876,118.899,165600001.0
2007-01-09 08:04:00,118.878,118.887,118.864,118.881,230699999.0
2007-01-09 08:05:00,118.877,118.877,118.852,118.876,279299998.0
2007-01-09 08:06:00,118.883,118.883,118.869,118.869,280199998.0
2007-01-09 08:07:00,118.87,118.885,118.866,118.885,248699992.0
2007-01-09 08:08:00,118.862,118.87,118.839,118.87,155000000.0
2007-01-09 08:09:00,118.878,118.878,118.845,118.855,269799995.0
2007-01-09 08:10:00,118.878,118.88,118.87,118.87,170299999.0
2007-01-09 08:11:00,118.875,118.875,118.867,118.867,43600000.0
2007-01-09 08:12:00,118.879,118.892,118.877,118.892,328799999.0
2007-01-09 08:13:00,118.881,118.907,118.878,118.907,162699996.0
2007-01-09 08:14:00,118.898,118.898,118.88,118.894,249000005.0
2007-01-09 08:15:00,118.901,118.901,118.897,118.9,191000001.0
2007-01-09 08:16:00,118.906,118.908,118.865,118.887,198600005.0
2007-01-09 08:17:00,118.909,118.912,118.885,118.901,187499999.0
2007-01-09 08:18:00,118.885,118.905,118.849,118.905,237899999.0
2007-01-09 08:19:00,118.915,118.925,118.912,118.921,264600001.0
2007-01-09 08:20:00,118.918,118.919,118.91,118.919,294899994.0
2007-01-09 08:21:00,118.917,118.917,118.905,118.911,255299999.0
2007-01-09 08:22:00,118.913,118.914,118.913,118.914,155899996.0
2007-01-09 08:23:00,118.898,118.913,118.879,118.913,217800001.0
2007-01-09 08:24:00,118.923,118.923,118.912,118.915,308600002.0
2007-01-09 08:25:00,118.913,118.916,118.897,118.91,238899998.0
2007-01-09 08:26:00,118.898,118.91,118.883,118.91,117800003.0
2007-01-09 08:27:00,118.921,118.921,118.912,118.912,165900001.0
2007-01-09 08:28:00,118.895,118.916,118.891,118.916,221200003.0
2007-01-09 08:29:00,118.915,118.915,118.905,118.915,225800002.0
2007-01-09 08:30:00,118.911,118.921,118.884,118.921,184200000.0
2007-01-09 08:31:00,118.927,118.935,118.927,118.93,157900000.0
2007-01-09 08:32:00,118.925,118.934,118.924,118.929,281699996.0
2007-01-09 08:33:00,118.93,118.93,118.906,118.922,228699997.0
2007-01-09 08:34:00,118.928,118.928,118.902,118.923,268400004.0
2007-01-09 08:35:00,118.947,118.973,118.947,118.967,227500000.0
2007-01-09 08:36:00,118.964,118.987,118.964,118.98,246299999.0
2007-01-09 08:37:00,118.975,118.975,118.955,118.964,74300001.0
2007-01-09 08:38:00,118.958,118.97,118.943,118.97,128500000.0
2007-01-09 08:39:00,118.99,119.001,118.976,118.999,310099999.0
2007-01-09 08:40:00,119.015,119.023,119.005,119.005,344100001.0
2007-01-09 08:41:00,119.008,119.028,119.005,119.005,290800005.0
2007-01-09 08:42:00,119.0,119.008,118.992,119.004,172700003.0
2007-01-09 08:43:00,119.013,119.016,119.009,119.009,135600002.0
2007-01-09 08:44:00,118.989,118.989,118.937,118.937,315799996.0
2007-01-09 08:45:00,118.93,118.955,118.93,118.95,311399999.0
2007-01-09 08:46:00,118.944,118.945,118.938,118.942,171699998.0
2007-01-09 08:47:00,118.932,118.934,118.908,118.933,293699998.0
2007-01-09 08:48:00,118.911,118.944,118.908,118.944,288200004.0
2007-01-09 08:49:00,118.945,118.947,118.929,118.929,169600001.0
2007-01-09 08:50:00,118.932,118.952,118.93,118.952,354999998.0
2007-01-09 08:51:00,118.963,118.977,118.945,118.97,143699999.0
2007-01-09 08:52:00,118.971,118.982,118.965,118.967,209800000.0
2007-01-09 08:53:00,118.948,118.964,118.942,118.942,222899997.0
2007-01-09 08:54:00,118.965,118.968,118.941,118.968,503499997.0
2007-01-09 08:55:00,118.956,118.956,118.942,118.952,190200002.0
2007-01-09 08:56:00,118.962,118.962,118.956,118.956,216599999.0
2007-01-09 08:57:00,118.974,119.013,118.974,119.011,332799997.0
2007-01-09 08:58:00,119.013,119.021,118.999,118.999,204300005.0
2007-01-09 08:59:00,118.996,118.996,118.973,118.973,228200002.0
2007-01-09 09:00:00,118.973,118.973,118.944,118.966,238700003.0
2007-01-09 09:01:00,118.978,118.98,118.961,118.961,139700003.0
2007-01-09 09:02:00,118.957,118.967,118.957,118.967,206599995.0
2007-01-09 09:03:00,118.96,118.96,118.931,118.947,185099998.0
2007-01-09 09:04:00,118.958,118.966,118.942,118.961,207799999.0
2007-01-09 09:05:00,118.933,118.953,118.93,118.939,322700001.0
2007-01-09 09:06:00,118.97,118.984,118.907,118.926,177600002.0
2007-01-09 09:07:00,118.912,118.947,118.912,118.94,169900006.0
2007-01-09 09:08:00,118.94,118.94,118.92,118.92,180999998.0
2007-01-09 09:09:00,118.917,118.922,118.913,118.918,223899997.0
2007-01-09 09:10:00,118.908,118.928,118.908,118.918,285799996.0
2007-01-09 09:11:00,118.913,118.932,118.909,118.922,263199996.0
2007-01-09 09:12:00,118.916,118.928,118.915,118.925,280699998.0
2007-01-09 09:13:00,118.928,118.935,118.923,118.93,284600000.0
2007-01-09 09:14:00,118.938,118.94,118.911,118.927,294299997.0
2007-01-09 09:15:00,118.93,118.938,118.917,118.923,166799997.0
2007-01-09 09:16:00,118.905,118.922,118.894,118.906,365699995.0
2007-01-09 09:17:00,118.903,118.909,118.89,118.905,298899999.0
2007-01-09 09:18:00,118.901,118.901,118.868,118.885,257300004.0
2007-01-09 09:19:00,118.889,118.898,118.887,118.892,242600004.0
2007-01-09 09:20:00,118.888,118.895,118.884,118.895,175399999.0
2007-01-09 09:21:00,118.903,118.907,118.887,118.898,191699996.0
2007-01-09 09:22:00,118.895,118.914,118.881,118.914,119900001.0
2007-01-09 09:23:00,118.92,118.92,118.892,118.913,317400002.0
2007-01-09 09:24:00,118.915,118.915,118.885,118.885,204500001.0
2007-01-09 09:25:00,118.879,118.889,118.872,118.872,203900005.0
2007-01-09 09:26:00,118.883,118.898,118.87,118.892,206699995.0
2007-01-09 09:27:00,118.903,118.918,118.9,118.914,270499998.0
2007-01-09 09:28:00,118.925,118.925,118.925,118.925,24499999.0
2007-01-09 09:29:00,118.914,118.914,118.904,118.909,169700001.0
2007-01-09 09:30:00,118.902,118.902,118.88,118.89,177300000.0
2007-01-09 09:31:00,118.898,118.902,118.894,118.896,196899997.0
2007-01-09 09:32:00,118.896,118.896,118.877,118.883,112199998.0
2007-01-09 09:33:00,118.879,118.884,118.87,118.87,193699998.0
2007-01-09 09:34:00,118.858,118.87,118.855,118.87,224900002.0
2007-01-09 09:35:00,118.867,118.878,118.858,118.877,93900001.0
2007-01-09 09:36:00,118.873,118.883,118.866,118.879,321699994.0
2007-01-09 09:37:00,118.888,118.888,118.875,118.88,364900002.0
2007-01-09 09:38:00,118.885,118.885,118.868,118.877,308699997.0
2007-01-09 09:39:00,118.863,118.866,118.86,118.865,195499998.0
2007-01-09 09:40:00,118.878,118.88,118.866,118.872,413299995.0
2007-01-09 09:41:00,118.87,118.909,118.87,118.909,220400001.0
2007-01-09 09:42:00,118.918,118.927,118.918,118.927,246799996.0
2007-01-09 09:43:00,118.932,118.932,118.914,118.914,282399999.0
2007-01-09 09:44:00,118.913,118.913,118.882,118.901,208000000.0
2007-01-09 09:45:00,118.903,118.917,118.889,118.911,251800004.0
2007-01-09 09:46:00,118.91,118.919,118.91,118.913,218900001.0
2007-01-09 09:47:00,118.901,118.901,118.874,118.882,107100002.0
2007-01-09 09:48:00,118.883,118.903,118.883,118.889,128899999.0
2007-01-09 09:49:00,118.874,118.905,118.874,118.905,168000002.0
2007-01-09 09:50:00,118.908,118.917,118.904,118.914,147599999.0
2007-01-09 09:51:00,118.915,118.93,118.915,118.93,210300001.0
2007-01-09 09:52:00,118.925,118.925,118.913,118.925,249799996.0
2007-01-09 09:53:00,118.928,118.93,118.903,118.903,270500002.0
2007-01-09 09:54:00,118.907,118.914,118.895,118.905,224099997.0
2007-01-09 09:55:00,118.912,118.918,118.905,118.908,165399999.0
2007-01-09 09:56:00,118.909,118.923,118.909,118.923,212499996.0
2007-01-09 09:57:00,118.92,118.923,118.915,118.922,308299999.0
2007-01-09 09:58:00,118.923,118.932,118.922,118.929,119300000.0
2007-01-09 09:59:00,118.942,118.946,118.931,118.936,431800003.0
2007-01-09 10:00:00,118.94,118.966,118.94,118.963,451299990.0
2007-01-09 10:01:00,118.971,118.971,118.958,118.96,181499999.0
2007-01-09 10:02:00,118.97,118.97,118.958,118.96,129100003.0
2007-01-09 10:03:00,118.951,118.951,118.932,118.932,153200003.0
2007-01-09 10:04:00,118.933,118.949,118.933,118.947,275099995.0
2007-01-09 10:05:00,118.952,118.954,118.94,118.954,138100004.0
2007-01-09 10:06:00,118.957,118.958,118.952,118.958,197200002.0
2007-01-09 10:07:00,118.951,118.972,118.95,118.968,372900002.0
2007-01-09 10:08:00,118.968,118.968,118.949,118.953,222600002.0
2007-01-09 10:09:00,118.955,118.964,118.939,118.949,167799999.0
2007-01-09 10:10:00,118.952,118.958,118.933,118.933,288499998.0
2007-01-09 10:11:00,118.941,118.941,118.919,118.919,107200000.0
2007-01-09 10:12:00,118.916,118.916,118.893,118.913,250399997.0
2007-01-09 10:13:00,118.925,118.933,118.888,118.907,296200001.0
2007-01-09 10:14:00,118.922,118.922,118.865,118.907,297799997.0
2007-01-09 10:15:00,118.928,118.929,118.893,118.918,420699994.0
2007-01-09 10:16:00,118.936,118.94,118.919,118.937,375900002.0
2007-01-09 10:17:00,118.935,118.935,118.918,118.925,233800004.0
2007-01-09 10:18:00,118.924,118.924,118.909,118.915,401000003.0
2007-01-09 10:19:00,118.911,118.931,118.911,118.931,333600002.0
2007-01-09 10:20:00,118.933,118.933,118.92,118.923,348400003.0
2007-01-09 10:21:00,118.92,118.92,118.909,118.917,290599994.0
2007-01-09 10:22:00,118.923,118.941,118.919,118.939,434000009.0
2007-01-09 10:23:00,118.948,118.975,118.948,118.974,127999998.0
2007-01-09 10:24:00,118.965,118.971,118.95,118.971,237800004.0
2007-01-09 10:25:00,118.978,118.979,118.953,118.955,416599994.0
2007-01-09 10:26:00,118.947,118.952,118.939,118.952,84499999.0
2007-01-09 10:27:00,118.94,118.963,118.927,118.927,264599998.0
2007-01-09 10:28:00,118.927,118.94,118.907,118.94,85600001.0
2007-01-09 10:29:00,118.95,118.95,118.93,118.943,203099995.0
2007-01-09 10:30:00,118.944,118.962,118.933,118.942,280300000.0
2007-01-09 10:31:00,118.942,118.943,118.933,118.943,154700003.0
2007-01-09 10:32:00,118.94,118.958,118.937,118.957,283199997.0
2007-01-09 10:33:00,118.967,119.017,118.962,119.011,247200004.0
2007-01-09 10:34:00,119.011,119.06,119.011,119.06,211400000.0
2007-01-09 10:35:00,119.068,119.105,119.068,119.098,159599998.0
2007-01-09 10:36:00,119.097,119.108,119.097,119.098,98000001.0
2007-01-09 10:37:00,119.108,119.122,119.108,119.121,102999998.0
2007-01-09 10:38:00,119.12,119.12,119.103,119.111,272699997.0
2007-01-09 10:39:00,119.108,119.108,119.089,119.104,186900000.0
2007-01-09 10:40:00,119.107,119.121,119.105,119.121,334400007.0
2007-01-09 10:41:00,119.12,119.126,119.12,119.12,259200006.0
2007-01-09 10:42:00,119.132,119.139,119.119,119.128,313799997.0
2007-01-09 10:43:00,119.135,119.138,119.13,119.136,278599995.0
2007-01-09 10:44:00,119.143,119.159,119.128,119.128,401000002.0
2007-01-09 10:45:00,119.131,119.131,119.12,119.127,182399999.0
2007-01-09 10:46:00,119.137,119.142,119.136,119.136,111800000.0
2007-01-09 10:47:00,119.14,119.142,119.127,119.127,179300004.0
2007-01-09 10:48:00,119.097,119.13,119.097,119.116,203099999.0
2007-01-09 10:49:00,119.112,119.121,119.109,119.112,190800002.0
2007-01-09 10:50:00,119.111,119.111,119.092,119.096,179300001.0
2007-01-09 10:51:00,119.098,119.123,119.097,119.108,460300005.0
2007-01-09 10:52:00,119.118,119.134,119.118,119.133,333699996.0
2007-01-09 10:53:00,119.133,119.154,119.133,119.148,396100004.0
2007-01-09 10:54:00,119.144,119.152,119.125,119.125,209500003.0
2007-01-09 10:55:00,119.126,119.153,119.113,119.113,259800003.0
2007-01-09 10:56:00,119.142,119.153,119.142,119.144,215099999.0
2007-01-09 10:57:00,119.136,119.141,119.115,119.141,173100001.0
2007-01-09 10:58:00,119.15,119.165,119.144,119.159,274899999.0
2007-01-09 10:59:00,119.166,119.166,119.155,119.155,274699998.0
2007-01-09 11:00:00,119.161,119.169,119.156,119.161,384500005.0
2007-01-09 11:01:00,119.164,119.169,119.16,119.164,322399999.0
2007-01-09 11:02:00,119.165,119.165,119.148,119.159,177400001.0
2007-01-09 11:03:00,119.175,119.182,119.162,119.182,233700001.0
2007-01-09 11:04:00,119.183,119.189,119.176,119.182,325300003.0
2007-01-09 11:05:00,119.181,119.191,119.175,119.176,327199994.0
2007-01-09 11:06:00,119.178,119.195,119.178,119.192,267799994.0
2007-01-09 11:07:00,119.185,119.195,119.183,119.183,202299999.0
2007-01-09 11:08:00,119.179,119.187,119.166,119.17,239099995.0
2007-01-09 11:09:00,119.177,119.181,119.158,119.159,186599995.0
2007-01-09 11:10:00,119.159,119.168,119.15,119.168,45900001.0
2007-01-09 11:11:00,119.16,119.163,119.155,119.156,275000000.0
2007-01-09 11:12:00,119.156,119.163,119.149,119.163,367199997.0
2007-01-09 11:13:00,119.156,119.156,119.145,119.151,160099998.0
2007-01-09 11:14:00,119.151,119.153,119.139,119.142,375299996.0
2007-01-09 11:15:00,119.131,119.158,119.13,119.158,160400002.0
2007-01-09 11:16:00,119.146,119.146,119.13,119.137,139000004.0
2007-01-09 11:17:00,119.148,119.166,119.148,119.158,302699999.0
2007-01-09 11:18:00,119.159,119.17,119.159,119.17,128200005.0
2007-01-09 11:19:00,119.173,119.182,119.165,119.167,290999998.0
2007-01-09 11:20:00,119.159,119.159,119.13,119.155,358299998.0
2007-01-09 11:21:00,119.159,119.168,119.153,119.153,116499999.0
2007-01-09 11:22:00,119.158,119.171,119.158,119.158,280800004.0
2007-01-09 11:23:00,119.168,119.17,119.155,119.155,201900002.0
2007-01-09 11:24:00,119.149,119.165,119.149,119.156,248399997.0
2007-01-09 11:25:00,119.154,119.175,119.154,119.169,207899997.0
2007-01-09 11:26:00,119.165,119.167,119.158,119.163,76500002.0
2007-01-09 11:27:00,119.173,119.173,119.158,119.163,42000000.0
2007-01-09 11:28:00,119.149,119.157,119.129,119.146,210400004.0
2007-01-09 11:29:00,119.157,119.174,119.157,119.159,280400009.0
2007-01-09 11:30:00,119.17,119.174,119.164,119.164,287100000.0
2007-01-09 11:31:00,119.16,119.168,119.155,119.168,198899999.0
2007-01-09 11:32:00,119.165,119.165,119.143,119.157,140400003.0
2007-01-09 11:33:00,119.17,119.17,119.144,119.144,183799998.0
2007-01-09 11:34:00,119.166,119.166,119.155,119.162,248000000.0
2007-01-09 11:35:00,119.147,119.158,119.143,119.15,281500001.0
2007-01-09 11:36:00,119.154,119.157,119.151,119.157,374999993.0
2007-01-09 11:37:00,119.16,119.164,119.157,119.162,185900000.0
2007-01-09 11:38:00,119.168,119.17,119.158,119.165,249500005.0
2007-01-09 11:39:00,119.167,119.182,119.164,119.182,271399999.0
2007-01-09 11:40:00,119.185,119.196,119.182,119.194,165199999.0
2007-01-09 11:41:00,119.196,119.199,119.167,119.182,201000000.0
2007-01-09 11:42:00,119.178,119.178,119.157,119.165,232700000.0
2007-01-09 11:43:00,119.163,119.163,119.139,119.139,261899997.0
2007-01-09 11:44:00,119.148,119.157,119.145,119.154,141300001.0
2007-01-09 11:45:00,119.163,119.17,119.157,119.169,370100003.0
2007-01-09 11:46:00,119.153,119.153,119.125,119.148,222400000.0
2007-01-09 11:47:00,119.148,119.157,119.14,119.149,251999996.0
2007-01-09 11:48:00,119.147,119.147,119.139,119.14,212099999.0
2007-01-09 11:49:00,119.143,119.149,119.134,119.146,245600001.0
2007-01-09 11:50:00,119.15,119.154,119.136,119.152,348700002.0
2007-01-09 11:51:00,119.145,119.146,119.137,119.138,445899999.0
2007-01-09 11:52:00,119.147,119.152,119.147,119.147,197800000.0
2007-01-09 11:53:00,119.137,119.138,119.129,119.133,213300002.0
2007-01-09 11:54:00,119.135,119.142,119.129,119.142,308000001.0
2007-01-09 11:55:00,119.137,119.137,119.111,119.119,335499998.0
2007-01-09 11:56:00,119.112,119.121,119.106,119.112,217300000.0
2007-01-09 11:57:00,119.108,119.11,119.102,119.102,127399999.0
2007-01-09 11:58:00,119.105,119.108,119.1,119.108,286600006.0
2007-01-09 11:59:00,119.094,119.099,119.075,119.075,112299998.0
2007-01-09 12:00:00,119.105,119.11,119.071,119.087,156299998.0
2007-01-09 12:01:00,119.108,119.108,119.086,119.086,259399997.0
2007-01-09 12:02:00,119.106,119.106,119.1,119.102,270800002.0
2007-01-09 12:03:00,119.102,119.102,119.091,119.093,201100004.0
2007-01-09 12:04:00,119.099,119.109,119.095,119.097,224199998.0
2007-01-09 12:05:00,119.102,119.109,119.092,119.103,299300001.0
2007-01-09 12:06:00,119.097,119.097,119.077,119.088,352000001.0
2007-01-09 12:07:00,119.088,119.109,119.072,119.109,288500003.0
2007-01-09 12:08:00,119.118,119.119,119.098,119.107,241800000.0
2007-01-09 12:09:00,119.109,119.129,119.109,119.12,255999996.0
2007-01-09 12:10:00,119.116,119.116,119.099,119.1,117700004.0
2007-01-09 12:11:00,119.104,119.104,119.094,119.098,367300007.0
2007-01-09 12:12:00,119.106,119.106,119.088,119.095,324699998.0
2007-01-09 12:13:00,119.098,119.098,119.077,119.09,385299999.0
2007-01-09 12:14:00,119.098,119.106,119.093,119.098,439399992.0
2007-01-09 12:15:00,119.112,119.128,119.112,119.121,205700002.0
2007-01-09 12:16:00,119.118,119.128,119.097,119.106,345599995.0
2007-01-09 12:17:00,119.103,119.121,119.085,119.121,241499999.0
2007-01-09 12:18:00,119.122,119.13,119.105,119.116,252099996.0
2007-01-09 12:19:00,119.124,119.141,119.124,119.135,266699994.0
2007-01-09 12:20:00,119.119,119.134,119.093,119.134,197099998.0
2007-01-09 12:21:00,119.13,119.135,119.123,119.135,346400002.0
2007-01-09 12:22:00,119.113,119.128,119.1,119.118,246300004.0
2007-01-09 12:23:00,119.133,119.142,119.133,119.136,273099999.0
2007-01-09 12:24:00,119.131,119.145,119.112,119.134,263600002.0
2007-01-09 12:25:00,119.121,119.14,119.116,119.137,288499998.0
2007-01-09 12:26:00,119.128,119.128,119.107,119.113,248599997.0
2007-01-09 12:27:00,119.113,119.113,119.101,119.108,202300002.0
2007-01-09 12:28:00,119.112,119.125,119.093,119.11,392199989.0
2007-01-09 12:29:00,119.113,119.113,119.089,119.105,292600001.0
2007-01-09 12:30:00,119.101,119.101,119.078,119.08,189999999.0
2007-01-09 12:31:00,119.075,119.081,119.068,119.081,245900005.0
2007-01-09 12:32:00,119.078,119.078,119.063,119.072,156400000.0
2007-01-09 12:33:00,119.063,119.072,119.056,119.072,252999996.0
2007-01-09 12:34:00,119.075,119.086,119.058,119.058,274399995.0
2007-01-09 12:35:00,119.088,119.097,119.076,119.09,193000001.0
2007-01-09 12:36:00,119.086,119.1,119.086,119.1,244900001.0
2007-01-09 12:37:00,119.102,119.11,119.097,119.097,177000002.0
2007-01-09 12:38:00,119.1,119.125,119.094,119.12,178100002.0
2007-01-09 12:39:00,119.112,119.112,119.096,119.1,231800001.0
2007-01-09 12:40:00,119.105,119.113,119.082,119.113,150099998.0
2007-01-09 12:41:00,119.127,119.127,119.109,119.117,363199999.0
2007-01-09 12:42:00,119.123,119.123,119.102,119.113,202500002.0
2007-01-09 12:43:00,119.118,119.118,119.075,119.095,231800002.0
2007-01-09 12:44:00,119.116,119.125,119.112,119.112,411200001.0
2007-01-09 12:45:00,119.128,119.13,119.113,119.125,264299999.0
2007-01-09 12:46:00,119.114,119.125,119.098,119.119,224600005.0
2007-01-09 12:47:00,119.127,119.127,119.091,119.108,293799996.0
2007-01-09 12:48:00,119.109,119.115,119.105,119.115,278999996.0
2007-01-09 12:49:00,119.113,119.115,119.096,119.115,325600000.0
2007-01-09 12:50:00,119.103,119.103,119.08,119.08,246700008.0
2007-01-09 12:51:00,119.117,119.13,119.117,119.122,189800001.0
2007-01-09 12:52:00,119.107,119.115,119.096,119.096,252299999.0
2007-01-09 12:53:00,119.104,119.115,119.095,119.109,97800001.0
2007-01-09 12:54:00,119.108,119.108,119.075,119.083,217400000.0
2007-01-09 12:55:00,119.118,119.118,119.086,119.103,105100000.0
2007-01-09 12:56:00,119.103,119.103,119.093,119.093,198300003.0
2007-01-09 12:57:00,119.088,119.093,119.083,119.083,341499997.0
2007-01-09 12:58:00,119.083,119.099,119.083,119.095,357899989.0
2007-01-09 12:59:00,119.099,119.123,119.095,119.123,345500003.0
2007-01-09 13:00:00,119.12,119.12,119.102,119.108,104300000.0
2007-01-09 13:01:00,119.096,119.116,119.093,119.111,83800002.0
2007-01-09 13:02:00,119.115,119.115,119.092,119.105,238799999.0
2007-01-09 13:03:00,119.103,119.114,119.094,119.114,85800000.0
2007-01-09 13:04:00,119.108,119.113,119.1,119.109,343000005.0
2007-01-09 13:05:00,119.113,119.119,119.078,119.098,467700002.0
2007-01-09 13:06:00,119.11,119.11,119.087,119.087,154100002.0
2007-01-09 13:07:00,119.081,119.092,119.081,119.087,305499999.0
2007-01-09 13:08:00,119.082,119.082,119.076,119.076,45900001.0
2007-01-09 13:09:00,119.081,119.094,119.08,119.083,231000002.0
2007-01-09 13:10:00,119.068,119.084,119.054,119.084,416100004.0
2007-01-09 13:11:00,119.09,119.111,119.09,119.111,191600000.0
2007-01-09 13:12:00,119.103,119.118,119.099,119.111,230200000.0
2007-01-09 13:13:00,119.11,119.11,119.1,119.1,150600003.0
2007-01-09 13:14:00,119.101,119.115,119.094,119.11,395099999.0
2007-01-09 13:15:00,119.103,119.127,119.096,119.125,261599996.0
2007-01-09 13:16:00,119.116,119.126,119.114,119.126,234899999.0
2007-01-09 13:17:00,119.142,119.144,119.127,119.127,228699996.0
2007-01-09 13:18:00,119.125,119.125,119.108,119.113,362499997.0
2007-01-09 13:19:00,119.124,119.151,119.124,119.151,113599998.0
2007-01-09 13:20:00,119.155,119.164,119.139,119.153,215999997.0
2007-01-09 13:21:00,119.154,119.157,119.136,119.151,200299996.0
2007-01-09 13:22:00,119.148,119.164,119.125,119.163,276999995.0
2007-01-09 13:23:00,119.168,119.204,119.168,119.201,261699996.0
2007-01-09 13:24:00,119.209,119.217,119.202,119.205,203400001.0
2007-01-09 13:25:00,119.205,119.21,119.19,119.192,132800003.0
2007-01-09 13:26:00,119.169,119.173,119.16,119.173,171099997.0
2007-01-09 13:27:00,119.164,119.176,119.148,119.169,200700000.0
2007-01-09 13:28:00,119.16,119.16,119.143,119.159,248800004.0
2007-01-09 13:29:00,119.175,119.18,119.169,119.179,250099996.0
2007-01-09 13:30:00,119.187,119.193,119.169,119.191,137399999.0
2007-01-09 13:31:00,119.188,119.188,119.172,119.173,194699999.0
2007-01-09 13:32:00,119.173,119.183,119.151,119.183,379999998.0
2007-01-09 13:33:00,119.185,119.197,119.167,119.19,408700003.0
2007-01-09 13:34:00,119.199,119.222,119.197,119.222,394599999.0
2007-01-09 13:35:00,119.225,119.233,119.212,119.212,260899997.0
2007-01-09 13:36:00,119.226,119.238,119.225,119.228,328900002.0
2007-01-09 13:37:00,119.222,119.232,119.209,119.232,177000004.0
2007-01-09 13:38:00,119.237,119.257,119.237,119.248,203600000.0
2007-01-09 13:39:00,119.263,119.272,119.263,119.271,122899998.0
2007-01-09 13:40:00,119.275,119.286,119.265,119.276,183000000.0
2007-01-09 13:41:00,119.273,119.287,119.273,119.281,380400004.0
2007-01-09 13:42:00,119.278,119.278,119.257,119.264,214200005.0
2007-01-09 13:43:00,119.26,119.26,119.244,119.256,207900005.0
2007-01-09 13:44:00,119.261,119.261,119.213,119.235,246100000.0
2007-01-09 13:45:00,119.237,119.237,119.223,119.225,324799995.0
2007-01-09 13:46:00,119.232,119.242,119.226,119.233,199600004.0
2007-01-09 13:47:00,119.242,119.242,119.229,119.24,342700003.0
2007-01-09 13:48:00,119.238,119.243,119.232,119.243,171099995.0
2007-01-09 13:49:00,119.24,119.245,119.235,119.24,114399999.0
2007-01-09 13:50:00,119.233,119.244,119.212,119.234,275900006.0
2007-01-09 13:51:00,119.245,119.261,119.245,119.253,315900004.0
2007-01-09 13:52:00,119.244,119.244,119.217,119.228,229600005.0
2007-01-09 13:53:00,119.22,119.227,119.216,119.221,198800000.0
2007-01-09 13:54:00,119.208,119.235,119.208,119.235,278500000.0
2007-01-09 13:55:00,119.237,119.242,119.232,119.237,230700003.0
2007-01-09 13:56:00,119.229,119.229,119.197,119.199,429599990.0
2007-01-09 13:57:00,119.199,119.232,119.199,119.226,164300001.0
2007-01-09 13:58:00,119.226,119.226,119.199,119.218,211200002.0
2007-01-09 13:59:00,119.221,119.221,119.205,119.205,226300006.0
2007-01-09 14:00:00,119.203,119.203,119.174,119.193,452400006.0
2007-01-09 14:01:00,119.197,119.208,119.179,119.2,303400001.0
2007-01-09 14:02:00,119.223,119.238,119.21,119.21,223700004.0
2007-01-09 14:03:00,119.22,119.228,119.216,119.221,234199996.0
2007-01-09 14:04:00,119.219,119.219,119.188,119.188,209899999.0
2007-01-09 14:05:00,119.194,119.201,119.18,119.187,132399999.0
2007-01-09 14:06:00,119.204,119.246,119.204,119.246,208300003.0
2007-01-09 14:07:00,119.244,119.244,119.234,119.235,162700001.0
2007-01-09 14:08:00,119.239,119.242,119.206,119.215,222600002.0
2007-01-09 14:09:00,119.24,119.255,119.232,119.247,239599998.0
2007-01-09 14:10:00,119.254,119.259,119.248,119.248,133899999.0
2007-01-09 14:11:00,119.252,119.258,119.248,119.248,84500003.0
2007-01-09 14:12:00,119.237,119.24,119.235,119.235,86100002.0
2007-01-09 14:13:00,119.224,119.243,119.211,119.239,325799999.0
2007-01-09 14:14:00,119.226,119.257,119.219,119.254,284100004.0
2007-01-09 14:15:00,119.264,119.271,119.262,119.264,467900001.0
2007-01-09 14:16:00,119.263,119.267,119.247,119.267,234200001.0
2007-01-09 14:17:00,119.26,119.269,119.258,119.258,398400003.0
2007-01-09 14:18:00,119.248,119.254,119.231,119.254,257200004.0
2007-01-09 14:19:00,119.265,119.265,119.226,119.259,227700003.0
2007-01-09 14:20:00,119.242,119.242,119.208,119.219,123400000.0
2007-01-09 14:21:00,119.215,119.227,119.199,119.216,282000006.0
2007-01-09 14:22:00,119.23,119.234,119.186,119.222,238899994.0
2007-01-09 14:23:00,119.222,119.222,119.211,119.221,257199999.0
2007-01-09 14:24:00,119.222,119.222,119.188,119.217,374700006.0
2007-01-09 14:25:00,119.209,119.233,119.193,119.223,188500000.0
2007-01-09 14:26:00,119.218,119.234,119.218,119.221,139300000.0
2007-01-09 14:27:00,119.213,119.231,119.213,119.23,280299999.0
2007-01-09 14:28:00,119.23,119.233,119.219,119.233,366000002.0
2007-01-09 14:29:00,119.243,119.243,119.234,119.237,121399999.0
2007-01-09 14:30:00,119.239,119.242,119.229,119.237,232000001.0
2007-01-09 14:31:00,119.229,119.237,119.217,119.237,183500004.0
2007-01-09 14:32:00,119.225,119.225,119.207,119.213,187099997.0
2007-01-09 14:33:00,119.202,119.202,119.199,119.202,173599997.0
2007-01-09 14:34:00,119.205,119.213,119.201,119.212,269500001.0
2007-01-09 14:35:00,119.209,119.213,119.204,119.209,192300000.0
2007-01-09 14:36:00,119.205,119.213,119.204,119.213,229999996.0
2007-01-09 14:37:00,119.213,119.229,119.213,119.229,97599999.0
2007-01-09 14:38:00,119.23,119.24,119.23,119.237,104600001.0
2007-01-09 14:39:00,119.236,119.241,119.229,119.235,246100001.0
2007-01-09 14:40:00,119.235,119.241,119.232,119.232,250900006.0
2007-01-09 14:41:00,119.23,119.234,119.229,119.231,108400001.0
2007-01-09 14:42:00,119.233,119.239,119.202,119.226,261600003.0
2007-01-09 14:43:00,119.234,119.234,119.226,119.229,408899996.0
2007-01-09 14:44:00,119.223,119.223,119.189,119.201,181499994.0
2007-01-09 14:45:00,119.192,119.203,119.181,119.203,121099998.0
2007-01-09 14:46:00,119.198,119.2,119.193,119.2,258500000.0
2007-01-09 14:47:00,119.187,119.201,119.185,119.198,184499997.0
2007-01-09 14:48:00,119.195,119.195,119.176,119.189,193299997.0
2007-01-09 14:49:00,119.185,119.185,119.165,119.174,150399999.0
2007-01-09 14:50:00,119.175,119.176,119.165,119.175,252700005.0
2007-01-09 14:51:00,119.185,119.194,119.167,119.182,142199998.0
2007-01-09 14:52:00,119.2,119.208,119.2,119.203,240199999.0
2007-01-09 14:53:00,119.195,119.202,119.19,119.196,224900003.0
2007-01-09 14:54:00,119.198,119.207,119.198,119.207,233600005.0
2007-01-09 14:55:00,119.193,119.194,119.168,119.194,222600003.0
2007-01-09 14:56:00,119.17,119.199,119.165,119.199,162699997.0
2007-01-09 14:57:00,119.204,119.207,119.201,119.207,184100001.0
2007-01-09 14:58:00,119.197,119.197,119.163,119.163,353800004.0
2007-01-09 14:59:00,119.196,119.196,119.19,119.19,121300001.0
2007-01-09 15:00:00,119.191,119.198,119.184,119.187,189599997.0
2007-01-09 15:01:00,119.193,119.193,119.18,119.18,193500003.0
2007-01-09 15:02:00,119.173,119.173,119.16,119.165,137300005.0
2007-01-09 15:03:00,119.172,119.182,119.172,119.176,202700004.0
2007-01-09 15:04:00,119.18,119.18,119.165,119.177,192700001.0
2007-01-09 15:05:00,119.187,119.191,119.151,119.172,225700001.0
2007-01-09 15:06:00,119.175,119.2,119.175,119.2,135000001.0
2007-01-09 15:07:00,119.188,119.201,119.186,119.201,258500002.0
2007-01-09 15:08:00,119.212,119.222,119.211,119.222,131300001.0
2007-01-09 15:09:00,119.218,119.22,119.207,119.215,294999999.0
2007-01-09 15:10:00,119.216,119.228,119.203,119.228,182499997.0
2007-01-09 15:11:00,119.238,119.246,119.235,119.238,264899998.0
2007-01-09 15:12:00,119.24,119.24,119.229,119.235,129299997.0
2007-01-09 15:13:00,119.241,119.241,119.224,119.224,269100000.0
2007-01-09 15:14:00,119.229,119.243,119.226,119.239,67599998.0
2007-01-09 15:15:00,119.245,119.245,119.215,119.218,117999999.0
2007-01-09 15:16:00,119.215,119.232,119.213,119.232,187599998.0
2007-01-09 15:17:00,119.243,119.245,119.22,119.235,392800000.0
2007-01-09 15:18:00,119.24,119.241,119.222,119.237,134600000.0
2007-01-09 15:19:00,119.241,119.244,119.229,119.232,306099999.0
2007-01-09 15:20:00,119.236,119.237,119.219,119.233,284899997.0
2007-01-09 15:21:00,119.236,119.238,119.225,119.225,414800005.0
2007-01-09 15:22:00,119.235,119.255,119.235,119.248,414899997.0
2007-01-09 15:23:00,119.246,119.246,119.227,119.228,201200000.0
2007-01-09 15:24:00,119.231,119.231,119.222,119.228,281700001.0
2007-01-09 15:25:00,119.223,119.223,119.205,119.214,241500000.0
2007-01-09 15:26:00,119.212,119.212,119.198,119.21,165900000.0
2007-01-09 15:27:00,119.212,119.214,119.205,119.212,99100000.0
2007-01-09 15:28:00,119.212,119.214,119.199,119.205,166400002.0
2007-01-09 15:29:00,119.192,119.199,119.192,119.197,107500000.0
2007-01-09 15:30:00,119.2,119.204,119.175,119.187,164499998.0
2007-01-09 15:31:00,119.207,119.212,119.175,119.211,128100003.0
2007-01-09 15:32:00,119.206,119.228,119.205,119.219,302399994.0
2007-01-09 15:33:00,119.224,119.225,119.214,119.216,131700000.0
2007-01-09 15:34:00,119.207,119.211,119.202,119.211,214000006.0
2007-01-09 15:35:00,119.212,119.212,119.194,119.194,235200005.0
2007-01-09 15:36:00,119.195,119.2,119.188,119.2,225400001.0
2007-01-09 15:37:00,119.195,119.195,119.184,119.19,264400003.0
2007-01-09 15:38:00,119.198,119.201,119.18,119.192,149600002.0
2007-01-09 15:39:00,119.177,119.204,119.177,119.204,306999996.0
2007-01-09 15:40:00,119.2,119.213,119.2,119.213,301599997.0
2007-01-09 15:41:00,119.217,119.217,119.193,119.199,335499997.0
2007-01-09 15:42:00,119.197,119.201,119.186,119.186,253600000.0
2007-01-09 15:43:00,119.203,119.221,119.199,119.221,151599999.0
2007-01-09 15:44:00,119.223,119.229,119.223,119.225,433700001.0
2007-01-09 15:45:00,119.223,119.223,119.198,119.204,91599998.0
2007-01-09 15:46:00,119.212,119.217,119.18,119.197,245899996.0
2007-01-09 15:47:00,119.198,119.198,119.176,119.176,145099997.0
2007-01-09 15:48:00,119.192,119.192,119.155,119.19,342299994.0
2007-01-09 15:49:00,119.19,119.2,119.186,119.2,139099999.0
2007-01-09 15:50:00,119.202,119.202,119.191,119.201,276199999.0
2007-01-09 15:51:00,119.204,119.204,119.191,119.202,126999999.0
2007-01-09 15:52:00,119.204,119.205,119.199,119.205,175700002.0
2007-01-09 15:53:00,119.194,119.194,119.171,119.187,326000004.0
2007-01-09 15:54:00,119.205,119.213,119.199,119.212,173000002.0
2007-01-09 15:55:00,119.217,119.217,119.204,119.21,280399997.0
2007-01-09 15:56:00,119.206,119.21,119.198,119.207,189099999.0
2007-01-09 15:57:00,119.197,119.208,119.197,119.199,222799996.0
2007-01-09 15:58:00,119.193,119.208,119.193,119.206,224699997.0
2007-01-09 15:59:00,119.21,119.217,119.2,119.207,239200001.0
2007-01-09 16:00:00,119.205,119.215,119.201,119.205,264399995.0
2007-01-09 16:01:00,119.202,119.21,119.195,119.2,115000001.0
2007-01-09 16:02:00,119.199,119.21,119.196,119.202,180500000.0
2007-01-09 16:03:00,119.209,119.231,119.209,119.231,188999997.0
2007-01-09 16:04:00,119.235,119.259,119.235,119.254,362600003.0
2007-01-09 16:05:00,119.267,119.283,119.265,119.271,270699997.0
2007-01-09 16:06:00,119.288,119.313,119.288,119.307,126999999.0
2007-01-09 16:07:00,119.306,119.306,119.282,119.285,197400000.0
2007-01-09 16:08:00,119.277,119.288,119.277,119.288,172700005.0
2007-01-09 16:09:00,119.28,119.292,119.274,119.292,208299998.0
2007-01-09 16:10:00,119.311,119.318,119.294,119.294,160299997.0
2007-01-09 16:11:00,119.295,119.304,119.29,119.29,201300002.0
2007-01-09 16:12:00,119.292,119.302,119.29,119.298,77800002.0
2007-01-09 16:13:00,119.312,119.32,119.3,119.315,140099998.0
2007-01-09 16:14:00,119.322,119.35,119.314,119.35,295800002.0
2007-01-09 16:15:00,119.354,119.371,119.354,119.364,306700006.0
2007-01-09 16:16:00,119.328,119.349,119.323,119.345,213700003.0
2007-01-09 16:17:00,119.346,119.367,119.346,119.363,240799999.0
2007-01-09 16:18:00,119.372,119.391,119.372,119.378,307100009.0
2007-01-09 16:19:00,119.383,119.383,119.367,119.367,240000000.0
2007-01-09 16:20:00,119.371,119.435,119.371,119.435,302099998.0
2007-01-09 16:21:00,119.44,119.477,119.44,119.473,169200004.0
2007-01-09 16:22:00,119.483,119.516,119.483,119.488,296700003.0
2007-01-09 16:23:00,119.475,119.479,119.461,119.473,227699998.0
2007-01-09 16:24:00,119.475,119.475,119.454,119.472,365399995.0
2007-01-09 16:25:00,119.476,119.476,119.436,119.443,218100001.0
2007-01-09 16:26:00,119.436,119.44,119.42,119.42,427900000.0
2007-01-09 16:27:00,119.397,119.397,119.385,119.385,103700001.0
2007-01-09 16:28:00,119.38,119.381,119.363,119.37,144499995.0
2007-01-09 16:29:00,119.389,119.389,119.353,119.353,159999999.0
2007-01-09 16:30:00,119.363,119.403,119.363,119.391,242899997.0
2007-01-09 16:31:00,119.385,119.385,119.371,119.38,65900001.0
2007-01-09 16:32:00,119.378,119.39,119.375,119.384,193499998.0
2007-01-09 16:33:00,119.38,119.382,119.372,119.372,160500001.0
2007-01-09 16:34:00,119.35,119.37,119.331,119.366,368799996.0
2007-01-09 16:35:00,119.367,119.367,119.336,119.357,325300001.0
2007-01-09 16:36:00,119.356,119.356,119.331,119.332,253800000.0
2007-01-09 16:37:00,119.327,119.339,119.327,119.332,223299998.0
2007-01-09 16:38:00,119.345,119.363,119.345,119.358,67200000.0
2007-01-09 16:39:00,119.356,119.363,119.344,119.344,350099994.0
2007-01-09 16:40:00,119.334,119.334,119.321,119.329,149200001.0
2007-01-09 16:41:00,119.339,119.352,119.333,119.347,165100001.0
2007-01-09 16:42:00,119.353,119.363,119.353,119.358,139700002.0
2007-01-09 16:43:00,119.365,119.387,119.358,119.385,269400004.0
2007-01-09 16:44:00,119.384,119.385,119.376,119.383,164100002.0
2007-01-09 16:45:00,119.381,119.381,119.359,119.364,386100006.0
2007-01-09 16:46:00,119.356,119.365,119.356,119.363,155400001.0
2007-01-09 16:47:00,119.36,119.365,119.355,119.359,230799999.0
2007-01-09 16:48:00,119.357,119.398,119.357,119.391,200599998.0
2007-01-09 16:49:00,119.396,119.433,119.396,119.424,257999996.0
2007-01-09 16:50:00,119.414,119.414,119.397,119.397,196400000.0
2007-01-09 16:51:00,119.403,119.403,119.389,119.403,313700004.0
2007-01-09 16:52:00,119.403,119.412,119.403,119.412,16100000.0
2007-01-09 16:53:00,119.414,119.42,119.387,119.387,305800004.0
2007-01-09 16:54:00,119.387,119.402,119.382,119.402,125600002.0
2007-01-09 16:55:00,119.388,119.388,119.368,119.375,350599988.0
2007-01-09 16:56:00,119.385,119.404,119.385,119.389,140199999.0
2007-01-09 16:57:00,119.391,119.391,119.386,119.387,124299998.0
2007-01-09 16:58:00,119.392,119.397,119.348,119.374,369499998.0
2007-01-09 16:59:00,119.38,119.38,119.372,119.372,199100000.0
2007-01-09 17:00:00,119.37,119.376,119.362,119.364,214099999.0
2007-01-09 17:01:00,119.368,119.383,119.365,119.378,220500004.0
2007-01-09 17:02:00,119.38,119.38,119.365,119.373,151600002.0
2007-01-09 17:03:00,119.374,119.386,119.361,119.366,235999996.0
2007-01-09 17:04:00,119.382,119.382,119.359,119.368,306200007.0
2007-01-09 17:05:00,119.365,119.367,119.358,119.358,250799999.0
2007-01-09 17:06:00,119.372,119.372,119.349,119.349,433800008.0
2007-01-09 17:07:00,119.348,119.35,119.33,119.331,169699996.0
2007-01-09 17:08:00,119.335,119.354,119.335,119.354,138900004.0
2007-01-09 17:09:00,119.362,119.369,119.356,119.356,232099998.0
2007-01-09 17:10:00,119.363,119.371,119.35,119.371,361100004.0
2007-01-09 17:11:00,119.366,119.366,119.36,119.365,131100003.0
2007-01-09 17:12:00,119.376,119.394,119.376,119.382,147000003.0
2007-01-09 17:13:00,119.384,119.393,119.375,119.393,414499994.0
2007-01-09 17:14:00,119.397,119.413,119.391,119.391,160299999.0
2007-01-09 17:15:00,119.385,119.411,119.385,119.411,168100002.0
2007-01-09 17:16:00,119.393,119.404,119.384,119.399,181700001.0
2007-01-09 17:17:00,119.4,119.407,119.392,119.398,221000001.0
2007-01-09 17:18:00,119.378,119.378,119.375,119.375,31600000.0
2007-01-09 17:19:00,119.356,119.381,119.354,119.363,228600002.0
2007-01-09 17:20:00,119.373,119.4,119.373,119.391,322400003.0
2007-01-09 17:21:00,119.393,119.404,119.389,119.389,115499999.0
2007-01-09 17:22:00,119.388,119.398,119.383,119.398,354999995.0
2007-01-09 17:23:00,119.403,119.412,119.403,119.405,327700003.0
2007-01-09 17:24:00,119.403,119.413,119.387,119.403,276700002.0
2007-01-09 17:25:00,119.401,119.412,119.395,119.412,280799997.0
2007-01-09 17:26:00,119.406,119.418,119.4,119.413,257000001.0
2007-01-09 17:27:00,119.421,119.421,119.402,119.402,186699997.0
2007-01-09 17:28:00,119.408,119.408,119.396,119.404,184899999.0
2007-01-09 17:29:00,119.393,119.396,119.382,119.39,217100003.0
2007-01-09 17:30:00,119.378,119.397,119.378,119.391,212499997.0
2007-01-09 17:31:00,119.39,119.4,119.385,119.385,140900001.0
2007-01-09 17:32:00,119.4,119.407,119.399,119.407,183900001.0
2007-01-09 17:33:00,119.391,119.411,119.391,119.411,270699997.0
2007-01-09 17:34:00,119.407,119.417,119.402,119.407,213400001.0
2007-01-09 17:35:00,119.418,119.426,119.418,119.418,286699999.0
2007-01-09 17:36:00,119.421,119.44,119.416,119.44,295399996.0
2007-01-09 17:37:00,119.455,119.471,119.453,119.453,184800002.0
2007-01-09 17:38:00,119.453,119.463,119.447,119.458,228999998.0
2007-01-09 17:39:00,119.443,119.443,119.442,119.442,39099999.0
2007-01-09 17:40:00,119.428,119.448,119.422,119.448,118399998.0
2007-01-09 17:41:00,119.45,119.46,119.444,119.456,379800003.0
2007-01-09 17:42:00,119.462,119.462,119.44,119.456,177800000.0
2007-01-09 17:43:00,119.463,119.473,119.45,119.45,200399995.0
2007-01-09 17:44:00,119.461,119.461,119.439,119.445,198200001.0
2007-01-09 17:45:00,119.442,119.449,119.435,119.44,150399999.0
2007-01-09 17:46:00,119.445,119.45,119.439,119.44,200699998.0
2007-01-09 17:47:00,119.413,119.433,119.398,119.43,142700001.0
2007-01-09 17:48:00,119.44,119.44,119.403,119.435,237900004.0
2007-01-09 17:49:00,119.438,119.44,119.417,119.417,220800003.0
2007-01-09 17:50:00,119.418,119.428,119.417,119.428,152300001.0
2007-01-09 17:51:00,119.424,119.424,119.406,119.406,259300000.0
2007-01-09 17:52:00,119.416,119.428,119.405,119.405,183499997.0
2007-01-09 17:53:00,119.417,119.423,119.402,119.403,326900000.0
2007-01-09 17:54:00,119.405,119.408,119.398,119.405,168200005.0
2007-01-09 17:55:00,119.398,119.407,119.396,119.399,324900000.0
2007-01-09 17:56:00,119.404,119.412,119.404,119.411,226400002.0
2007-01-09 17:57:00,119.403,119.412,119.392,119.412,331700004.0
2007-01-09 17:58:00,119.406,119.406,119.394,119.394,143300004.0
2007-01-09 17:59:00,119.4,119.405,119.374,119.38,204700004.0
2007-01-09 18:00:00,119.382,119.41,119.382,119.41,100799998.0
2007-01-09 18:01:00,119.41,119.411,119.395,119.395,1996200008.0
2007-01-09 18:02:00,119.44,119.44,119.43,119.43,1825200005.0
2007-01-09 18:03:00,119.42,119.42,119.42,119.42,1825200005.0
2007-01-09 18:04:00,119.43,119.43,119.38,119.38,1825200005.0
2007-01-09 18:05:00,119.37,119.38,119.33,119.34,1825200005.0
2007-01-09 18:06:00,119.33,119.34,119.33,119.34,1825200005.0
2007-01-09 18:07:00,119.32,119.35,119.32,119.34,1825200005.0
2007-01-09 18:08:00,119.35,119.35,119.33,119.33,1825200005.0
2007-01-09 18:09:00,119.34,119.34,119.32,119.33,1825200005.0
2007-01-09 18:10:00,119.34,119.35,119.34,119.34,1825200005.0
2007-01-09 18:11:00,119.398,119.411,119.398,119.405,1825200005.0
2007-01-09 18:12:00,119.4,119.412,119.397,119.412,1950700015.0
2007-01-09 18:14:00,119.36,119.37,119.35,119.37,1877100011.0
2007-01-09 18:15:00,119.36,119.37,119.36,119.36,1877100011.0
2007-01-09 18:16:00,119.35,119.36,119.35,119.36,1877100011.0
2007-01-09 18:17:00,119.35,119.35,119.34,119.35,1877100011.0
2007-01-09 18:18:00,119.34,119.35,119.29,119.29,1877100011.0
2007-01-09 18:19:00,119.28,119.31,119.25,119.27,1877100011.0
2007-01-09 18:20:00,119.26,119.28,119.25,119.28,1877100011.0
2007-01-09 18:21:00,119.27,119.29,119.26,119.29,1877100011.0
2007-01-09 18:22:00,119.28,119.29,119.26,119.27,1877100011.0
2007-01-09 18:23:00,119.26,119.27,119.23,119.27,1877100011.0
2007-01-09 18:24:00,119.28,119.29,119.27,119.28,1877100011.0
2007-01-09 18:25:00,119.27,119.28,119.27,119.27,1877100011.0
2007-01-09 18:26:00,119.28,119.28,119.28,119.28,1877100011.0
2007-01-09 18:27:00,119.465,119.478,119.45,119.473,1877100011.0
2007-01-09 18:28:00,119.25,119.26,119.25,119.25,1200699999.0
2007-01-09 18:29:00,119.26,119.26,119.25,119.25,1200699999.0
2007-01-09 18:30:00,119.26,119.26,119.22,119.24,1200699999.0
2007-01-09 18:31:00,119.23,119.24,119.22,119.23,1200699999.0
2007-01-09 18:32:00,119.22,119.23,119.2,119.2,1200699999.0
2007-01-09 18:33:00,119.21,119.21,119.2,119.21,1200699999.0
2007-01-09 18:34:00,119.2,119.21,119.2,119.21,1200699999.0
2007-01-09 18:35:00,119.22,119.22,119.21,119.21,1200699999.0
2007-01-09 18:36:00,119.22,119.22,119.21,119.22,1200699999.0
2007-01-09 18:37:00,119.448,119.453,119.441,119.453,1200699999.0
2007-01-09 18:38:00,119.455,119.473,119.454,119.454,1172500001.0
2007-01-09 18:39:00,119.453,119.463,119.436,119.463,736299997.0
2007-01-09 18:40:00,119.467,119.5,119.467,119.492,1284600000.0
2007-01-09 18:41:00,119.497,119.514,119.496,119.496,1433300008.0
2007-01-09 18:42:00,119.475,119.492,119.442,119.489,1643300003.0
2007-01-09 18:43:00,119.496,119.503,119.486,119.499,1113400008.0
2007-01-09 18:44:00,119.491,119.491,119.474,119.478,732900006.0
2007-01-09 18:45:00,119.475,119.481,119.469,119.469,1701200009.0
2007-01-09 18:46:00,119.465,119.466,119.453,119.457,1440799993.0
2007-01-09 18:47:00,119.456,119.464,119.453,119.464,423800000.0
2007-01-09 18:48:00,119.458,119.475,119.422,119.475,810799996.0
2007-01-09 18:49:00,119.482,119.494,119.45,119.478,1162000001.0
2007-01-09 18:50:00,119.21,119.21,119.2,119.2,1846600003.0
2007-01-09 18:51:00,119.469,119.481,119.465,119.472,1846600003.0
2007-01-09 18:52:00,119.474,119.474,119.444,119.465,1984499997.0
2007-01-09 18:53:00,119.46,119.467,119.45,119.458,1687499987.0
2007-01-09 18:54:00,119.46,119.47,119.455,119.463,1898100010.0
2007-01-09 18:55:00,119.457,119.465,119.435,119.458,1935799997.0
2007-01-09 18:56:00,119.457,119.466,119.453,119.453,293199998.0
2007-01-09 18:57:00,119.464,119.47,119.451,119.463,1057600008.0
2007-01-09 18:58:00,119.46,119.461,119.448,119.449,1154899997.0
2007-01-09 18:59:00,119.442,119.449,119.431,119.443,1714499999.0
2007-01-09 19:00:00,119.441,119.441,119.424,119.427,637199996.0
2007-01-09 19:01:00,119.431,119.431,119.417,119.43,562999994.0
2007-01-09 19:02:00,119.433,119.441,119.428,119.429,683499997.0
2007-01-09 19:03:00,119.431,119.431,119.418,119.418,1407900001.0
2007-01-09 19:04:00,119.419,119.429,119.418,119.428,834100001.0
2007-01-09 19:05:00,119.418,119.418,119.333,119.333,726800000.0
2007-01-09 19:06:00,119.331,119.342,119.331,119.333,942700003.0
2007-01-09 19:07:00,119.33,119.347,119.315,119.347,2091000009.0
2007-01-09 19:08:00,119.346,119.346,119.326,119.331,1864099986.0
2007-01-09 19:09:00,119.322,119.339,119.321,119.321,693799999.0
2007-01-09 19:10:00,119.319,119.349,119.319,119.34,710099999.0
2007-01-09 19:11:00,119.333,119.336,119.326,119.33,499200002.0
2007-01-09 19:12:00,119.334,119.358,119.334,119.358,1108099998.0
2007-01-09 19:13:00,119.357,119.361,119.347,119.349,594400009.0
2007-01-09 19:14:00,119.315,119.36,119.315,119.36,801699994.0
2007-01-09 19:15:00,119.369,119.372,119.36,119.365,2133600000.0
2007-01-09 19:16:00,119.363,119.363,119.344,119.345,1056599992.0
2007-01-09 19:17:00,119.353,119.353,119.309,119.348,1280700000.0
2007-01-09 19:18:00,119.346,119.347,119.335,119.335,889099992.0
2007-01-09 19:19:00,119.323,119.323,119.252,119.259,1878099984.0
2007-01-09 19:20:00,119.253,119.269,119.252,119.268,838099995.0
2007-01-09 19:21:00,119.27,119.278,119.263,119.278,1350200011.0
2007-01-09 19:22:00,119.281,119.294,119.281,119.283,719699988.0
2007-01-09 19:24:00,119.27,119.288,119.27,119.278,1596999995.0
2007-01-09 19:25:00,119.268,119.278,119.24,119.278,1197700000.0
2007-01-09 19:26:00,119.18,119.2,119.17,119.18,1666099999.0
2007-01-09 19:27:00,119.278,119.288,119.244,119.273,1666099999.0
2007-01-09 19:28:00,119.267,119.274,119.256,119.256,1052900001.0
2007-01-09 19:29:00,119.257,119.264,119.256,119.264,595700002.0
2007-01-09 19:30:00,119.26,119.261,119.247,119.254,1184000004.0
2007-01-09 19:31:00,119.255,119.259,119.225,119.225,1693800007.0
2007-01-09 19:32:00,119.223,119.228,119.206,119.217,1359499996.0
2007-01-09 19:33:00,119.223,119.233,119.206,119.206,1212199991.0
2007-01-09 19:34:00,119.207,119.222,119.203,119.208,1266900003.0
2007-01-09 19:35:00,119.207,119.22,119.206,119.21,1178800003.0
2007-01-09 19:36:00,119.192,119.218,119.175,119.214,341899999.0
2007-01-09 19:37:00,119.213,119.239,119.213,119.239,346999996.0
2007-01-09 19:38:00,119.242,119.242,119.225,119.23,775500000.0
2007-01-09 19:39:00,119.222,119.231,119.192,119.231,1356499995.0
2007-01-09 19:40:00,119.235,119.242,119.219,119.223,1026900010.0
2007-01-09 19:41:00,119.224,119.232,119.196,119.232,1213000007.0
2007-01-09 19:42:00,119.233,119.243,119.2,119.243,886799996.0
2007-01-09 19:43:00,119.245,119.259,119.238,119.25,353700005.0
2007-01-09 19:44:00,119.253,119.254,119.241,119.245,1211099997.0
2007-01-09 19:45:00,119.242,119.242,119.218,119.218,733199994.0
2007-01-09 19:46:00,119.214,119.214,119.203,119.208,1167899986.0
2007-01-09 19:47:00,119.208,119.219,119.201,119.214,685799993.0
2007-01-09 19:48:00,119.206,119.219,119.184,119.216,1657599995.0
2007-01-09 19:49:00,119.222,119.225,119.218,119.225,709899995.0
2007-01-09 19:50:00,119.222,119.222,119.204,119.215,952200002.0
2007-01-09 19:51:00,119.208,119.213,119.202,119.213,682700008.0
2007-01-09 19:52:00,119.212,119.212,119.187,119.211,738600002.0
2007-01-09 19:53:00,119.203,119.203,119.158,119.159,1329399996.0
2007-01-09 19:54:00,119.157,119.171,119.15,119.155,1779799997.0
2007-01-09 19:55:00,119.148,119.162,119.138,119.162,508199996.0
2007-01-09 19:56:00,119.163,119.164,119.151,119.164,792100008.0
2007-01-09 19:57:00,119.162,119.162,119.143,119.151,536199999.0
2007-01-09 19:58:00,119.157,119.168,119.14,119.168,1281399995.0
2007-01-09 19:59:00,119.178,119.199,119.167,119.192,981799998.0
2007-01-09 20:00:00,119.191,119.191,119.164,119.169,284300003.0
2007-01-09 20:01:00,119.17,119.179,119.161,119.167,354400001.0
2007-01-09 20:02:00,119.157,119.162,119.143,119.162,1663099986.0
2007-01-09 20:03:00,119.168,119.174,119.167,119.168,923300002.0
2007-01-09 20:04:00,119.148,119.179,119.136,119.147,919399999.0
2007-01-09 20:05:00,119.16,119.172,119.16,119.172,1110999997.0
2007-01-09 20:06:00,119.17,119.178,119.168,119.175,2084200016.0
2007-01-09 20:07:00,119.171,119.189,119.169,119.183,996300002.0
2007-01-09 20:08:00,119.179,119.191,119.165,119.191,1031700011.0
2007-01-09 20:09:00,119.175,119.183,119.16,119.182,1075799991.0
2007-01-09 20:10:00,119.188,119.188,119.18,119.18,871899994.0
2007-01-09 20:11:00,119.178,119.187,119.167,119.187,1668200009.0
2007-01-09 20:13:00,119.155,119.195,119.151,119.18,958800006.0
2007-01-09 20:14:00,119.184,119.188,119.142,119.183,1184900007.0
2007-01-09 20:15:00,119.173,119.196,119.144,119.186,1353199997.0
2007-01-09 20:16:00,119.182,119.182,119.159,119.159,1037200003.0
2007-01-09 20:17:00,119.183,119.19,119.176,119.176,799399998.0
2007-01-09 20:18:00,119.185,119.195,119.172,119.174,360299996.0
2007-01-09 20:19:00,119.185,119.192,119.172,119.192,874200003.0
2007-01-09 20:20:00,119.185,119.187,119.163,119.187,875199998.0
2007-01-09 20:21:00,119.192,119.199,119.158,119.196,1382599990.0
2007-01-09 20:22:00,119.199,119.206,119.17,119.188,1380399998.0
2007-01-09 20:23:00,119.194,119.196,119.168,119.19,1019699994.0
2007-01-09 20:24:00,119.192,119.204,119.192,119.195,880299994.0
2007-01-09 20:25:00,119.202,119.202,119.181,119.188,1136299992.0
2007-01-09 20:26:00,119.185,119.193,119.169,119.193,877399999.0
2007-01-09 20:27:00,119.193,119.193,119.169,119.177,1068199996.0
2007-01-09 20:28:00,119.165,119.178,119.148,119.16,1827500011.0
2007-01-09 20:29:00,119.24,119.24,119.23,119.24,2134600001.0
2007-01-09 20:31:00,119.23,119.24,119.23,119.24,2134600001.0
2007-01-09 20:32:00,119.155,119.162,119.147,119.162,2134600001.0
2007-01-09 20:33:00,119.163,119.163,119.141,119.155,810300000.0
2007-01-09 20:34:00,119.155,119.155,119.133,119.137,453300005.0
2007-01-09 20:35:00,119.15,119.16,119.116,119.151,795100009.0
2007-01-09 20:36:00,119.155,119.179,119.141,119.179,620599998.0
2007-01-09 20:37:00,119.189,119.191,119.183,119.186,497300003.0
2007-01-09 20:38:00,119.187,119.201,119.185,119.19,1206199994.0
2007-01-09 20:39:00,119.19,119.229,119.18,119.229,1042099998.0
2007-01-09 20:41:00,119.237,119.242,119.224,119.235,978800001.0
2007-01-09 20:42:00,119.227,119.236,119.203,119.22,1214500003.0
2007-01-09 20:43:00,119.229,119.235,119.219,119.235,1512599991.0
2007-01-09 20:44:00,119.233,119.243,119.22,119.22,1494599999.0
2007-01-09 20:45:00,119.214,119.22,119.203,119.209,1402100000.0
2007-01-09 20:46:00,119.211,119.211,119.163,119.21,1291599987.0
2007-01-09 20:47:00,119.188,119.211,119.188,119.211,2048100002.0
2007-01-09 20:48:00,119.215,119.219,119.194,119.205,1327399995.0
2007-01-09 20:49:00,119.211,119.211,119.179,119.199,1073100009.0
2007-01-09 20:50:00,119.2,119.211,119.191,119.192,1490700002.0
2007-01-09 20:51:00,119.185,119.185,119.144,119.147,746399998.0
2007-01-09 20:52:00,119.142,119.186,119.139,119.186,172400002.0
2007-01-09 20:53:00,119.193,119.197,119.172,119.193,1363100008.0
2007-01-09 20:54:00,119.191,119.195,119.167,119.195,502000002.0
2007-01-09 20:55:00,119.193,119.193,119.172,119.172,1626500005.0
2007-01-09 20:56:00,119.175,119.178,119.165,119.174,684800004.0
2007-01-09 20:57:00,119.173,119.177,119.158,119.167,1629599993.0
2007-01-09 20:58:00,119.32,119.35,119.32,119.33,1970699994.0
2007-01-09 20:59:00,119.34,119.35,119.32,119.34,1970699994.0
2007-01-09 21:00:00,119.22,119.23,119.192,119.22,1970699994.0
2007-01-09 21:01:00,119.222,119.241,119.222,119.225,1263799999.0
2007-01-09 21:02:00,119.221,119.231,119.199,119.224,938400002.0
2007-01-09 21:03:00,119.224,119.234,119.198,119.228,1148700002.0
2007-01-09 21:04:00,119.225,119.225,119.193,119.223,505899997.0
2007-01-09 21:05:00,119.221,119.239,119.193,119.237,581999985.0
2007-01-09 21:06:00,119.23,119.232,119.214,119.225,750599995.0
2007-01-09 21:07:00,119.225,119.243,119.224,119.235,1695999990.0
2007-01-09 21:08:00,119.234,119.234,119.204,119.208,403400003.0
2007-01-09 21:09:00,119.227,119.229,119.215,119.223,492299991.0
2007-01-09 21:10:00,119.218,119.218,119.174,119.192,563900008.0
2007-01-09 21:11:00,119.224,119.224,119.195,119.204,309700001.0
2007-01-09 21:12:00,119.202,119.211,119.186,119.208,426999999.0
2007-01-09 21:13:00,119.205,119.214,119.201,119.203,509499995.0
2007-01-09 21:14:00,119.208,119.216,119.203,119.206,1957699995.0
2007-01-09 21:15:00,119.194,119.194,119.159,119.184,1262299998.0
2007-01-09 21:16:00,119.177,119.188,119.165,119.165,820200009.0
2007-01-09 21:17:00,119.187,119.193,119.176,119.188,1830100010.0
2007-01-09 21:18:00,119.198,119.223,119.193,119.2,1277700004.0
2007-01-09 21:19:00,119.225,119.249,119.225,119.244,1638399993.0
2007-01-09 21:20:00,119.246,119.253,119.242,119.253,1187299998.0
2007-01-09 21:21:00,119.249,119.249,119.227,119.243,1340600007.0
2007-01-09 21:22:00,119.247,119.252,119.24,119.244,1827200004.0
2007-01-09 21:23:00,119.26,119.26,119.215,119.215,905799994.0
2007-01-09 21:24:00,119.213,119.218,119.189,119.218,1770600012.0
2007-01-09 21:25:00,119.218,119.23,119.188,119.228,1522400005.0
2007-01-09 21:26:00,119.232,119.239,119.211,119.231,965499999.0
2007-01-09 21:27:00,119.229,119.242,119.229,119.242,910200002.0
2007-01-09 21:28:00,119.235,119.241,119.233,119.233,341400001.0
2007-01-09 21:29:00,119.237,119.241,119.229,119.229,1019299992.0
2007-01-09 21:30:00,119.23,119.248,119.221,119.237,1106699992.0
2007-01-09 21:31:00,119.23,119.241,119.226,119.234,276999998.0
2007-01-09 21:32:00,119.246,119.277,119.216,119.271,920500002.0
2007-01-09 21:33:00,119.275,119.302,119.275,119.295,545700001.0
2007-01-09 21:34:00,119.293,119.293,119.278,119.28,524100001.0
2007-01-09 21:35:00,119.282,119.282,119.242,119.26,346600000.0
2007-01-09 21:36:00,119.267,119.267,119.253,119.264,534900002.0
2007-01-09 21:37:00,119.269,119.274,119.261,119.263,409000001.0
2007-01-09 21:38:00,119.254,119.264,119.254,119.254,247699999.0
2007-01-09 21:39:00,119.258,119.275,119.231,119.27,519399996.0
2007-01-09 21:40:00,119.263,119.275,119.245,119.267,737799993.0
2007-01-09 21:41:00,119.267,119.267,119.252,119.267,616600005.0
2007-01-09 21:42:00,119.27,119.279,119.255,119.279,1126299997.0
2007-01-09 21:43:00,119.283,119.286,119.27,119.28,320599997.0
2007-01-09 21:44:00,119.28,119.28,119.242,119.264,1292500003.0
2007-01-09 21:45:00,119.284,119.302,119.281,119.302,671099997.0
2007-01-09 21:46:00,119.298,119.311,119.29,119.3,751299986.0
2007-01-09 21:47:00,119.295,119.303,119.289,119.292,718199995.0
2007-01-09 21:48:00,119.292,119.305,119.287,119.301,924500003.0
2007-01-09 21:49:00,119.307,119.318,119.295,119.318,615000015.0
2007-01-09 21:50:00,119.311,119.319,119.297,119.319,164299994.0
2007-01-09 21:51:00,119.325,119.33,119.316,119.325,333500002.0
2007-01-09 21:52:00,119.324,119.33,119.323,119.327,218499998.0
2007-01-09 21:53:00,119.327,119.333,119.325,119.331,559899998.0
2007-01-09 21:54:00,119.325,119.33,119.303,119.323,539799996.0
2007-01-09 21:55:00,119.315,119.317,119.295,119.307,345999993.0
2007-01-09 21:56:00,119.331,119.331,119.305,119.322,772899994.0
2007-01-09 21:57:00,119.325,119.326,119.316,119.326,317599999.0
2007-01-09 21:58:00,119.326,119.34,119.323,119.34,150300001.0
2007-01-09 21:59:00,119.343,119.346,119.323,119.33,546300006.0
2007-01-09 22:00:00,119.333,119.35,119.333,119.347,988700006.0
2007-01-09 22:01:00,119.348,119.348,119.331,119.343,953999998.0
2007-01-09 22:02:00,119.342,119.351,119.338,119.348,850799996.0
2007-01-09 22:03:00,119.345,119.357,119.345,119.35,428300004.0
2007-01-09 22:04:00,119.35,119.355,119.343,119.352,571399997.0
2007-01-09 22:05:00,119.355,119.359,119.336,119.342,204200002.0
2007-01-09 22:06:00,119.344,119.355,119.332,119.343,155600001.0
2007-01-09 22:07:00,119.351,119.362,119.346,119.362,339099999.0
2007-01-09 22:08:00,119.356,119.356,119.339,119.344,394599996.0
2007-01-09 22:09:00,119.348,119.358,119.348,119.355,272400006.0
2007-01-09 22:10:00,119.355,119.37,119.355,119.358,282899996.0
2007-01-09 22:11:00,119.356,119.369,119.337,119.36,492899998.0
2007-01-09 22:12:00,119.343,119.352,119.337,119.35,206500004.0
2007-01-09 22:13:00,119.351,119.359,119.351,119.351,332699997.0
2007-01-09 22:14:00,119.351,119.36,119.35,119.35,304500004.0
2007-01-09 22:15:00,119.358,119.361,119.346,119.361,153899999.0
2007-01-09 22:16:00,119.369,119.378,119.365,119.365,735599989.0
2007-01-09 22:17:00,119.371,119.393,119.371,119.38,276999999.0
2007-01-09 22:18:00,119.381,119.39,119.373,119.383,585299999.0
2007-01-09 22:19:00,119.385,119.392,119.38,119.384,403100001.0
2007-01-09 22:20:00,119.378,119.38,119.366,119.366,155399995.0
2007-01-09 22:21:00,119.375,119.391,119.364,119.391,168300001.0
2007-01-09 22:22:00,119.395,119.401,119.388,119.388,274500003.0
2007-01-09 22:23:00,119.382,119.385,119.377,119.385,165299997.0
2007-01-09 22:24:00,119.391,119.391,119.377,119.378,199900002.0
2007-01-09 22:25:00,119.385,119.392,119.377,119.392,224000000.0
2007-01-09 22:26:00,119.388,119.39,119.372,119.376,293000000.0
2007-01-09 22:27:00,119.382,119.382,119.365,119.372,1044100002.0
2007-01-09 22:28:00,119.369,119.372,119.36,119.37,237700000.0
2007-01-09 22:29:00,119.364,119.366,119.356,119.356,121400000.0
2007-01-09 22:30:00,119.358,119.363,119.333,119.363,267300005.0
2007-01-09 22:31:00,119.359,119.359,119.34,119.356,255699998.0
2007-01-09 22:32:00,119.367,119.373,119.356,119.37,539699994.0
2007-01-09 22:33:00,119.372,119.372,119.353,119.358,566100004.0
2007-01-09 22:34:00,119.355,119.376,119.347,119.355,874399999.0
2007-01-09 22:35:00,119.356,119.372,119.353,119.36,373900001.0
2007-01-09 22:36:00,119.361,119.372,119.358,119.368,638200006.0
2007-01-09 22:37:00,119.37,119.374,119.365,119.365,374799998.0
2007-01-09 22:38:00,119.375,119.379,119.374,119.375,220199999.0
2007-01-09 22:39:00,119.377,119.387,119.377,119.38,394100001.0
2007-01-09 22:40:00,119.368,119.391,119.367,119.371,430500000.0
2007-01-09 22:41:00,119.38,119.388,119.377,119.388,292500002.0
2007-01-09 22:42:00,119.377,119.386,119.371,119.376,265100002.0
2007-01-09 22:43:00,119.376,119.377,119.367,119.367,271299999.0
2007-01-09 22:44:00,119.372,119.383,119.372,119.376,155400001.0
2007-01-09 22:45:00,119.377,119.378,119.364,119.371,308999999.0
2007-01-09 22:46:00,119.377,119.387,119.373,119.373,300699997.0
2007-01-09 22:47:00,119.385,119.385,119.374,119.377,273300003.0
2007-01-09 22:48:00,119.383,119.392,119.381,119.381,238799998.0
2007-01-09 22:49:00,119.384,119.389,119.372,119.387,317700005.0
2007-01-09 22:50:00,119.38,119.393,119.375,119.38,562899998.0
2007-01-09 22:51:00,119.387,119.395,119.376,119.393,239799997.0
2007-01-09 22:52:00,119.382,119.401,119.374,119.385,276300009.0
2007-01-09 22:53:00,119.39,119.407,119.385,119.385,207599995.0
2007-01-09 22:54:00,119.392,119.394,119.372,119.394,255800001.0
2007-01-09 22:55:00,119.386,119.393,119.37,119.393,274599998.0
2007-01-09 22:56:00,119.391,119.394,119.38,119.382,269500001.0
2007-01-09 22:57:00,119.38,119.39,119.361,119.377,413599996.0
2007-01-09 22:58:00,119.386,119.403,119.372,119.385,192599998.0
2007-01-09 22:59:00,119.373,119.394,119.358,119.37,381600001.0
2007-01-09 23:00:00,119.384,119.401,119.358,119.358,303699994.0
2007-01-09 23:01:00,119.397,119.397,119.377,119.377,130000000.0
2007-01-09 23:02:00,119.373,119.376,119.364,119.375,236200001.0
2007-01-09 23:03:00,119.358,119.377,119.358,119.372,153000000.0
2007-01-09 23:04:00,119.373,119.373,119.366,119.366,174100001.0
2007-01-09 23:05:00,119.373,119.377,119.367,119.368,212699998.0
2007-01-09 23:06:00,119.377,119.379,119.365,119.367,58199999.0
2007-01-09 23:07:00,119.362,119.375,119.362,119.368,271100000.0
2007-01-09 23:08:00,119.355,119.365,119.353,119.358,484000002.0
2007-01-09 23:09:00,119.366,119.368,119.351,119.358,158400002.0
2007-01-09 23:10:00,119.367,119.37,119.362,119.369,320999999.0
2007-01-09 23:11:00,119.373,119.373,119.36,119.36,172700004.0
2007-01-09 23:12:00,119.355,119.371,119.348,119.371,266699995.0
2007-01-09 23:13:00,119.367,119.367,119.36,119.36,254599997.0
2007-01-09 23:14:00,119.356,119.369,119.35,119.355,412000004.0
2007-01-09 23:15:00,119.364,119.375,119.362,119.365,205900000.0
2007-01-09 23:16:00,119.37,119.377,119.355,119.355,120799999.0
2007-01-09 23:17:00,119.345,119.353,119.343,119.351,200499997.0
2007-01-09 23:18:00,119.349,119.363,119.338,119.363,145000000.0
2007-01-09 23:19:00,119.36,119.369,119.338,119.339,132899998.0
2007-01-09 23:20:00,119.345,119.368,119.339,119.368,264700005.0
2007-01-09 23:21:00,119.359,119.359,119.341,119.348,327299997.0
2007-01-09 23:22:00,119.345,119.352,119.328,119.346,219000000.0
2007-01-09 23:23:00,119.36,119.362,119.336,119.343,181700003.0
2007-01-09 23:24:00,119.351,119.351,119.332,119.347,232400001.0
2007-01-09 23:25:00,119.356,119.363,119.342,119.342,228599995.0
2007-01-09 23:26:00,119.331,119.355,119.331,119.355,353100000.0
2007-01-09 23:27:00,119.354,119.359,119.329,119.35,251800002.0
2007-01-09 23:28:00,119.347,119.361,119.34,119.355,361100005.0
2007-01-09 23:29:00,119.349,119.356,119.348,119.348,228299997.0
2007-01-09 23:30:00,119.358,119.361,119.344,119.353,195799994.0
2007-01-09 23:31:00,119.348,119.366,119.335,119.359,323099999.0
2007-01-09 23:32:00,119.368,119.368,119.333,119.359,330499999.0
2007-01-09 23:33:00,119.348,119.348,119.328,119.336,159399997.0
2007-01-09 23:34:00,119.348,119.351,119.34,119.348,383000001.0
2007-01-09 23:35:00,119.336,119.347,119.334,119.337,186299998.0
2007-01-09 23:36:00,119.342,119.345,119.336,119.342,233400000.0
2007-01-09 23:37:00,119.333,119.349,119.333,119.34,307100001.0
2007-01-09 23:38:00,119.34,119.348,119.327,119.339,246900001.0
2007-01-09 23:39:00,119.337,119.347,119.329,119.332,215700003.0
2007-01-09 23:40:00,119.345,119.356,119.335,119.346,366600001.0
2007-01-09 23:41:00,119.354,119.359,119.334,119.359,318200008.0
2007-01-09 23:42:00,119.343,119.354,119.34,119.344,254600004.0
2007-01-09 23:43:00,119.344,119.37,119.344,119.37,207200002.0
2007-01-09 23:44:00,119.363,119.363,119.348,119.357,239199999.0
2007-01-09 23:45:00,119.349,119.369,119.349,119.359,238799995.0
2007-01-09 23:46:00,119.352,119.365,119.338,119.364,212299999.0
2007-01-09 23:47:00,119.36,119.37,119.359,119.368,205600003.0
2007-01-09 23:48:00,119.368,119.368,119.335,119.353,209900000.0
2007-01-09 23:49:00,119.359,119.363,119.33,119.363,121299999.0
2007-01-09 23:50:00,119.355,119.355,119.336,119.342,131099999.0
2007-01-09 23:51:00,119.335,119.356,119.331,119.355,338500000.0
2007-01-09 23:52:00,119.347,119.356,119.334,119.348,160700001.0
2007-01-09 23:53:00,119.353,119.355,119.343,119.355,192800003.0
2007-01-09 23:54:00,119.358,119.366,119.346,119.361,259800004.0
2007-01-09 23:55:00,119.365,119.374,119.347,119.374,416799994.0
2007-01-09 23:56:00,119.363,119.373,119.359,119.361,277700001.0
2007-01-09 23:57:00,119.358,119.381,119.358,119.365,136699999.0
2007-01-09 23:58:00,119.358,119.366,119.349,119.366,186200000.0
2007-01-09 23:59:00,119.355,119.371,119.344,119.35,216899998.0
2007-01-10 00:00:00,119.346,119.359,119.339,119.339,268500003.0
2007-01-10 00:01:00,119.332,119.37,119.326,119.345,247600006.0
2007-01-10 00:02:00,119.349,119.353,119.344,119.347,243500001.0
2007-01-10 00:03:00,119.348,119.351,119.342,119.342,161199998.0
2007-01-10 00:04:00,119.337,119.356,119.335,119.343,244199998.0
2007-01-10 00:05:00,119.348,119.348,119.33,119.344,271600007.0
2007-01-10 00:06:00,119.345,119.353,119.337,119.348,328899999.0
2007-01-10 00:07:00,119.357,119.363,119.35,119.35,191699998.0
2007-01-10 00:08:00,119.355,119.36,119.339,119.344,201100001.0
2007-01-10 00:09:00,119.352,119.375,119.35,119.375,290699999.0
2007-01-10 00:10:00,119.373,119.382,119.366,119.382,67099999.0
2007-01-10 00:11:00,119.376,119.384,119.348,119.372,323500002.0
2007-01-10 00:12:00,119.363,119.388,119.361,119.388,212199996.0
2007-01-10 00:13:00,119.386,119.386,119.369,119.382,218600005.0
2007-01-10 00:14:00,119.387,119.387,119.34,119.34,152300004.0
2007-01-10 00:15:00,119.34,119.34,119.315,119.319,224499998.0
2007-01-10 00:16:00,119.318,119.348,119.318,119.346,215699997.0
2007-01-10 00:17:00,119.326,119.339,119.326,119.33,207600000.0
2007-01-10 00:18:00,119.33,119.338,119.32,119.333,285599997.0
2007-01-10 00:19:00,119.313,119.327,119.3,119.3,374699997.0
2007-01-10 00:20:00,119.305,119.318,119.292,119.3,204700001.0
2007-01-10 00:21:00,119.305,119.329,119.289,119.329,210300003.0
2007-01-10 00:22:00,119.315,119.331,119.312,119.327,307499998.0
2007-01-10 00:23:00,119.32,119.339,119.315,119.325,188800001.0
2007-01-10 00:24:00,119.322,119.335,119.315,119.326,257899999.0
2007-01-10 00:25:00,119.308,119.335,119.306,119.332,241700005.0
2007-01-10 00:26:00,119.34,119.344,119.319,119.324,280399999.0
2007-01-10 00:27:00,119.323,119.323,119.299,119.299,129900002.0
2007-01-10 00:28:00,119.32,119.323,119.293,119.312,324499996.0
2007-01-10 00:29:00,119.289,119.313,119.287,119.313,310599998.0
2007-01-10 00:30:00,119.31,119.327,119.3,119.326,160399998.0
2007-01-10 00:31:00,119.285,119.315,119.27,119.315,210699997.0
2007-01-10 00:32:00,119.323,119.323,119.31,119.31,226900005.0
2007-01-10 00:33:00,119.315,119.315,119.297,119.305,208300001.0
2007-01-10 00:34:00,119.322,119.323,119.322,119.323,24000000.0
2007-01-10 00:35:00,119.322,119.322,119.298,119.313,182099998.0
2007-01-10 00:36:00,119.318,119.32,119.295,119.296,234599996.0
2007-01-10 00:37:00,119.303,119.318,119.3,119.311,196600003.0
2007-01-10 00:38:00,119.313,119.319,119.312,119.315,261400000.0
2007-01-10 00:39:00,119.322,119.33,119.313,119.33,272199996.0
2007-01-10 00:40:00,119.334,119.334,119.315,119.315,199499999.0
2007-01-10 00:41:00,119.342,119.354,119.338,119.348,133900002.0
2007-01-10 00:42:00,119.352,119.352,119.33,119.342,167000000.0
2007-01-10 00:43:00,119.347,119.353,119.343,119.35,169100002.0
2007-01-10 00:44:00,119.342,119.36,119.336,119.351,292899999.0
2007-01-10 00:45:00,119.36,119.368,119.359,119.363,158300005.0
2007-01-10 00:46:00,119.363,119.366,119.358,119.362,243700004.0
2007-01-10 00:47:00,119.368,119.369,119.345,119.355,243499997.0
2007-01-10 00:48:00,119.352,119.353,119.339,119.34,310199997.0
2007-01-10 00:49:00,119.345,119.357,119.345,119.356,230400002.0
2007-01-10 00:50:00,119.351,119.351,119.339,119.339,22000000.0
2007-01-10 00:51:00,119.357,119.357,119.317,119.317,186399998.0
2007-01-10 00:52:00,119.339,119.351,119.335,119.345,301400004.0
2007-01-10 00:53:00,119.346,119.366,119.339,119.365,180100001.0
2007-01-10 00:54:00,119.363,119.365,119.353,119.356,277100000.0
2007-01-10 00:55:00,119.362,119.37,119.353,119.364,294499997.0
2007-01-10 00:56:00,119.365,119.387,119.365,119.37,206000001.0
2007-01-10 00:57:00,119.354,119.384,119.354,119.384,221199999.0
2007-01-10 00:58:00,119.375,119.375,119.357,119.375,129700001.0
2007-01-10 00:59:00,119.373,119.394,119.369,119.379,345599993.0
2007-01-10 01:00:00,119.362,119.373,119.332,119.332,240400003.0
2007-01-10 01:01:00,119.37,119.37,119.337,119.345,301899996.0
2007-01-10 01:02:00,119.362,119.362,119.334,119.345,306700003.0
2007-01-10 01:03:00,119.359,119.364,119.345,119.354,315699997.0
2007-01-10 01:04:00,119.358,119.358,119.313,119.352,388699996.0
2007-01-10 01:05:00,119.361,119.361,119.326,119.349,204699999.0
2007-01-10 01:06:00,119.358,119.359,119.33,119.349,311400001.0
2007-01-10 01:07:00,119.337,119.356,119.324,119.356,281500006.0
2007-01-10 01:08:00,119.338,119.355,119.329,119.348,267299999.0
2007-01-10 01:09:00,119.358,119.359,119.338,119.347,235799999.0
2007-01-10 01:10:00,119.362,119.362,119.326,119.339,366400005.0
2007-01-10 01:11:00,119.333,119.353,119.332,119.347,260299998.0
2007-01-10 01:12:00,119.35,119.35,119.334,119.342,145299999.0
2007-01-10 01:13:00,119.357,119.357,119.355,119.357,112599997.0
2007-01-10 01:14:00,119.329,119.344,119.323,119.336,342799996.0
2007-01-10 01:15:00,119.363,119.363,119.35,119.351,233100002.0
2007-01-10 01:16:00,119.36,119.36,119.345,119.353,339700001.0
2007-01-10 01:17:00,119.349,119.352,119.329,119.351,331800001.0
2007-01-10 01:18:00,119.36,119.364,119.337,119.357,268000000.0
2007-01-10 01:19:00,119.351,119.359,119.343,119.359,148099998.0
2007-01-10 01:20:00,119.354,119.374,119.345,119.36,229800001.0
2007-01-10 01:21:00,119.348,119.348,119.322,119.327,175200003.0
2007-01-10 01:22:00,119.32,119.341,119.312,119.324,375999998.0
2007-01-10 01:23:00,119.332,119.332,119.316,119.322,312000002.0
2007-01-10 01:24:00,119.316,119.333,119.302,119.313,312999999.0
2007-01-10 01:25:00,119.303,119.32,119.291,119.32,314000004.0
2007-01-10 01:26:00,119.315,119.315,119.29,119.31,201599996.0
2007-01-10 01:27:00,119.315,119.315,119.293,119.309,188099999.0
2007-01-10 01:28:00,119.303,119.31,119.278,119.305,148800001.0
2007-01-10 01:29:00,119.314,119.32,119.295,119.299,261100003.0
2007-01-10 01:30:00,119.29,119.301,119.29,119.292,164199999.0
2007-01-10 01:31:00,119.299,119.305,119.284,119.288,192300003.0
2007-01-10 01:32:00,119.277,119.298,119.263,119.298,148000000.0
2007-01-10 01:33:00,119.295,119.305,119.272,119.282,206300001.0
2007-01-10 01:34:00,119.275,119.292,119.268,119.28,353299999.0
2007-01-10 01:35:00,119.29,119.297,119.283,119.288,185900001.0
2007-01-10 01:36:00,119.276,119.28,119.264,119.276,261900004.0
2007-01-10 01:37:00,119.26,119.282,119.249,119.273,200000006.0
2007-01-10 01:38:00,119.277,119.277,119.251,119.267,228800002.0
2007-01-10 01:39:00,119.253,119.264,119.242,119.264,49600000.0
2007-01-10 01:40:00,119.278,119.281,119.262,119.275,136100002.0
2007-01-10 01:41:00,119.284,119.284,119.264,119.264,236699998.0
2007-01-10 01:42:00,119.275,119.287,119.275,119.279,65000000.0
2007-01-10 01:43:00,119.263,119.263,119.237,119.253,193000003.0
2007-01-10 01:44:00,119.248,119.252,119.239,119.252,225700002.0
2007-01-10 01:45:00,119.253,119.261,119.236,119.261,368200006.0
2007-01-10 01:46:00,119.258,119.259,119.229,119.253,300199997.0
2007-01-10 01:47:00,119.223,119.241,119.218,119.226,316800002.0
2007-01-10 01:48:00,119.243,119.253,119.24,119.25,173499998.0
2007-01-10 01:49:00,119.24,119.252,119.229,119.252,252399999.0
2007-01-10 01:50:00,119.246,119.258,119.241,119.244,125800003.0
2007-01-10 01:51:00,119.239,119.248,119.235,119.242,173700003.0
2007-01-10 01:52:00,119.252,119.261,119.241,119.252,132300000.0
2007-01-10 01:53:00,119.264,119.278,119.264,119.275,240699999.0
2007-01-10 01:54:00,119.272,119.285,119.272,119.285,207200003.0
2007-01-10 01:55:00,119.29,119.29,119.246,119.254,214600002.0
2007-01-10 01:56:00,119.278,119.28,119.27,119.272,266299999.0
2007-01-10 01:57:00,119.277,119.291,119.26,119.274,295399999.0
2007-01-10 01:58:00,119.292,119.292,119.283,119.287,238900004.0
2007-01-10 01:59:00,119.288,119.291,119.277,119.278,319200001.0
2007-01-10 02:00:00,119.279,119.3,119.275,119.3,333000007.0
2007-01-10 02:01:00,119.3,119.312,119.298,119.312,407299998.0
2007-01-10 02:02:00,119.308,119.318,119.303,119.315,327000003.0
2007-01-10 02:03:00,119.306,119.306,119.281,119.301,214100003.0
2007-01-10 02:04:00,119.313,119.315,119.298,119.299,157400004.0
2007-01-10 02:05:00,119.31,119.318,119.31,119.312,277699999.0
2007-01-10 02:06:00,119.314,119.335,119.308,119.334,176900002.0
2007-01-10 02:07:00,119.338,119.343,119.332,119.336,278399994.0
2007-01-10 02:08:00,119.348,119.348,119.331,119.331,259099998.0
2007-01-10 02:09:00,119.335,119.342,119.328,119.342,383700001.0
2007-01-10 02:10:00,119.339,119.361,119.321,119.361,307500000.0
2007-01-10 02:11:00,119.362,119.369,119.356,119.366,171200004.0
2007-01-10 02:12:00,119.367,119.367,119.335,119.357,211299999.0
2007-01-10 02:13:00,119.348,119.356,119.339,119.339,206799998.0
2007-01-10 02:14:00,119.359,119.366,119.349,119.365,299999997.0
2007-01-10 02:15:00,119.354,119.372,119.349,119.371,153500003.0
2007-01-10 02:16:00,119.374,119.378,119.347,119.347,168400000.0
2007-01-10 02:17:00,119.366,119.371,119.355,119.371,154800002.0
2007-01-10 02:18:00,119.368,119.372,119.364,119.368,144099998.0
2007-01-10 02:19:00,119.376,119.397,119.365,119.365,298000005.0
2007-01-10 02:20:00,119.362,119.362,119.344,119.344,172600004.0
2007-01-10 02:21:00,119.341,119.348,119.314,119.324,344500001.0
2007-01-10 02:22:00,119.331,119.336,119.327,119.329,218399999.0
2007-01-10 02:23:00,119.315,119.326,119.309,119.32,140099997.0
2007-01-10 02:24:00,119.33,119.33,119.313,119.329,174599999.0
2007-01-10 02:25:00,119.321,119.334,119.316,119.326,333600005.0
2007-01-10 02:26:00,119.327,119.332,119.321,119.327,205500002.0
2007-01-10 02:27:00,119.321,119.33,119.311,119.317,142400001.0
2007-01-10 02:28:00,119.304,119.326,119.304,119.309,150199994.0
2007-01-10 02:29:00,119.313,119.313,119.302,119.307,206700004.0
2007-01-10 02:30:00,119.317,119.327,119.305,119.305,193100003.0
2007-01-10 02:31:00,119.328,119.338,119.328,119.335,238700001.0
2007-01-10 02:32:00,119.336,119.341,119.319,119.319,203699998.0
2007-01-10 02:33:00,119.321,119.326,119.318,119.318,294400000.0
2007-01-10 02:34:00,119.324,119.324,119.317,119.321,308100000.0
2007-01-10 02:35:00,119.318,119.33,119.309,119.31,260200002.0
2007-01-10 02:36:00,119.317,119.329,119.317,119.326,240399999.0
2007-01-10 02:37:00,119.331,119.339,119.331,119.339,44700000.0
2007-01-10 02:38:00,119.348,119.37,119.336,119.37,257299998.0
2007-01-10 02:39:00,119.358,119.359,119.337,119.359,131800005.0
2007-01-10 02:40:00,119.362,119.375,119.347,119.375,204900001.0
2007-01-10 02:41:00,119.374,119.387,119.366,119.384,286300000.0
2007-01-10 02:42:00,119.374,119.386,119.374,119.378,298799998.0
2007-01-10 02:43:00,119.385,119.394,119.378,119.388,238899994.0
2007-01-10 02:44:00,119.39,119.394,119.384,119.387,152000002.0
2007-01-10 02:45:00,119.382,119.388,119.36,119.369,334799999.0
2007-01-10 02:46:00,119.384,119.393,119.384,119.387,64900000.0
2007-01-10 02:47:00,119.382,119.387,119.367,119.369,289799992.0
2007-01-10 02:48:00,119.365,119.37,119.358,119.367,275000004.0
2007-01-10 02:49:00,119.368,119.368,119.343,119.352,193800003.0
2007-01-10 02:50:00,119.344,119.344,119.328,119.335,228700002.0
2007-01-10 02:51:00,119.342,119.357,119.342,119.35,240700007.0
2007-01-10 02:52:00,119.36,119.361,119.353,119.355,311599997.0
2007-01-10 02:53:00,119.362,119.372,119.36,119.36,184199998.0
2007-01-10 02:54:00,119.346,119.37,119.346,119.366,280500003.0
2007-01-10 02:55:00,119.37,119.372,119.363,119.372,269700002.0
2007-01-10 02:56:00,119.362,119.379,119.362,119.379,134900004.0
2007-01-10 02:57:00,119.382,119.382,119.372,119.372,238299996.0
2007-01-10 02:58:00,119.372,119.377,119.357,119.377,107000002.0
2007-01-10 02:59:00,119.385,119.389,119.372,119.378,213499999.0
2007-01-10 03:00:00,119.368,119.382,119.352,119.382,397899997.0
2007-01-10 03:01:00,119.406,119.42,119.397,119.42,180400003.0
2007-01-10 03:02:00,119.422,119.453,119.418,119.453,332900000.0
2007-01-10 03:03:00,119.457,119.457,119.43,119.435,192700000.0
2007-01-10 03:04:00,119.435,119.472,119.435,119.454,313299995.0
2007-01-10 03:05:00,119.447,119.458,119.44,119.451,194499999.0
2007-01-10 03:06:00,119.45,119.462,119.446,119.451,323500001.0
2007-01-10 03:07:00,119.438,119.442,119.419,119.419,293200003.0
2007-01-10 03:08:00,119.411,119.423,119.399,119.423,322500001.0
2007-01-10 03:09:00,119.419,119.432,119.417,119.432,153500000.0
2007-01-10 03:10:00,119.428,119.438,119.406,119.438,217200000.0
2007-01-10 03:11:00,119.43,119.43,119.402,119.404,197199997.0
2007-01-10 03:12:00,119.407,119.411,119.4,119.41,194399999.0
2007-01-10 03:13:00,119.411,119.411,119.373,119.402,398799995.0
2007-01-10 03:14:00,119.403,119.408,119.396,119.396,421000001.0
2007-01-10 03:15:00,119.408,119.408,119.372,119.398,251300003.0
2007-01-10 03:16:00,119.399,119.408,119.39,119.402,273400005.0
2007-01-10 03:17:00,119.399,119.407,119.396,119.397,257100003.0
2007-01-10 03:18:00,119.388,119.388,119.362,119.362,284199998.0
2007-01-10 03:19:00,119.359,119.371,119.354,119.371,123600002.0
2007-01-10 03:20:00,119.368,119.38,119.351,119.365,261099995.0
2007-01-10 03:21:00,119.363,119.369,119.345,119.357,197199998.0
2007-01-10 03:22:00,119.358,119.368,119.341,119.368,157900000.0
2007-01-10 03:23:00,119.368,119.378,119.364,119.378,280900002.0
2007-01-10 03:24:00,119.382,119.382,119.364,119.368,214900005.0
2007-01-10 03:25:00,119.386,119.386,119.359,119.359,134500003.0
2007-01-10 03:26:00,119.365,119.369,119.352,119.363,141000002.0
2007-01-10 03:27:00,119.322,119.362,119.321,119.358,189000001.0
2007-01-10 03:28:00,119.342,119.369,119.341,119.367,183900001.0
2007-01-10 03:29:00,119.358,119.358,119.337,119.353,174700001.0
2007-01-10 03:30:00,119.338,119.364,119.325,119.325,227500002.0
2007-01-10 03:31:00,119.359,119.364,119.354,119.36,219400003.0
2007-01-10 03:32:00,119.353,119.366,119.344,119.36,249900001.0
2007-01-10 03:33:00,119.367,119.374,119.358,119.37,254399999.0
2007-01-10 03:34:00,119.379,119.391,119.379,119.381,206900004.0
2007-01-10 03:35:00,119.378,119.395,119.374,119.395,213199994.0
2007-01-10 03:36:00,119.397,119.404,119.393,119.404,113000001.0
2007-01-10 03:37:00,119.396,119.396,119.387,119.388,124300000.0
2007-01-10 03:38:00,119.394,119.402,119.386,119.392,188800001.0
2007-01-10 03:39:00,119.39,119.39,119.37,119.37,241400005.0
2007-01-10 03:40:00,119.362,119.377,119.354,119.375,169700000.0
2007-01-10 03:41:00,119.358,119.381,119.358,119.376,224000007.0
2007-01-10 03:42:00,119.376,119.376,119.351,119.355,210399996.0
2007-01-10 03:43:00,119.38,119.385,119.371,119.371,405499996.0
2007-01-10 03:44:00,119.371,119.375,119.358,119.373,258799998.0
2007-01-10 03:45:00,119.355,119.379,119.334,119.376,136800001.0
2007-01-10 03:46:00,119.362,119.374,119.341,119.374,310299994.0
2007-01-10 03:47:00,119.383,119.388,119.376,119.381,206700003.0
2007-01-10 03:48:00,119.395,119.406,119.39,119.399,216300002.0
2007-01-10 03:49:00,119.397,119.397,119.369,119.369,217000002.0
2007-01-10 03:50:00,119.386,119.393,119.363,119.393,160399996.0
2007-01-10 03:51:00,119.398,119.398,119.386,119.395,160899999.0
2007-01-10 03:52:00,119.392,119.392,119.38,119.386,249800000.0
2007-01-10 03:53:00,119.381,119.396,119.37,119.388,236199999.0
2007-01-10 03:54:00,119.378,119.39,119.373,119.388,180499997.0
2007-01-10 03:55:00,119.391,119.391,119.375,119.38,155799999.0
2007-01-10 03:56:00,119.378,119.383,119.373,119.373,192399999.0
2007-01-10 03:57:00,119.374,119.381,119.373,119.381,151200002.0
2007-01-10 03:58:00,119.374,119.377,119.371,119.376,237600001.0
2007-01-10 03:59:00,119.372,119.378,119.361,119.361,225900001.0
2007-01-10 04:00:00,119.372,119.372,119.359,119.368,292199999.0
2007-01-10 04:01:00,119.364,119.376,119.364,119.373,313400001.0
2007-01-10 04:02:00,119.372,119.39,119.364,119.39,282000003.0
2007-01-10 04:03:00,119.383,119.383,119.373,119.376,196200001.0
2007-01-10 04:04:00,119.388,119.388,119.367,119.375,214099999.0
2007-01-10 04:05:00,119.366,119.366,119.329,119.354,149000002.0
2007-01-10 04:06:00,119.354,119.366,119.343,119.349,253299996.0
2007-01-10 04:07:00,119.361,119.371,119.351,119.361,346299999.0
2007-01-10 04:08:00,119.362,119.368,119.358,119.365,229800004.0
2007-01-10 04:09:00,119.361,119.361,119.341,119.354,306800005.0
2007-01-10 04:10:00,119.362,119.364,119.352,119.36,186800004.0
2007-01-10 04:11:00,119.346,119.363,119.339,119.363,58200000.0
2007-01-10 04:12:00,119.364,119.378,119.348,119.378,216899992.0
2007-01-10 04:13:00,119.378,119.379,119.353,119.362,363000002.0
2007-01-10 04:14:00,119.378,119.392,119.378,119.392,202499999.0
2007-01-10 04:15:00,119.402,119.42,119.401,119.408,206900000.0
2007-01-10 04:16:00,119.396,119.396,119.383,119.396,223899995.0
2007-01-10 04:17:00,119.396,119.402,119.389,119.399,109699999.0
2007-01-10 04:18:00,119.393,119.399,119.379,119.388,203400002.0
2007-01-10 04:19:00,119.383,119.386,119.372,119.386,176799995.0
2007-01-10 04:20:00,119.388,119.389,119.355,119.376,263500005.0
2007-01-10 04:21:00,119.375,119.375,119.354,119.355,253299999.0
2007-01-10 04:22:00,119.353,119.364,119.325,119.364,135600004.0
2007-01-10 04:23:00,119.367,119.369,119.361,119.363,219699996.0
2007-01-10 04:24:00,119.363,119.381,119.363,119.381,246900004.0
2007-01-10 04:25:00,119.378,119.381,119.372,119.377,330099995.0
2007-01-10 04:26:00,119.365,119.369,119.353,119.363,326399993.0
2007-01-10 04:27:00,119.34,119.364,119.332,119.359,291100003.0
2007-01-10 04:28:00,119.363,119.368,119.36,119.36,191200001.0
2007-01-10 04:29:00,119.348,119.366,119.34,119.365,174399998.0
2007-01-10 04:30:00,119.357,119.359,119.343,119.349,289199999.0
2007-01-10 04:31:00,119.351,119.358,119.35,119.355,174699999.0
2007-01-10 04:32:00,119.346,119.346,119.32,119.32,282800001.0
2007-01-10 04:33:00,119.345,119.345,119.32,119.34,237000004.0
2007-01-10 04:34:00,119.339,119.351,119.339,119.35,141700003.0
2007-01-10 04:35:00,119.354,119.364,119.348,119.364,159999998.0
2007-01-10 04:36:00,119.353,119.359,119.342,119.359,213699997.0
2007-01-10 04:37:00,119.364,119.379,119.364,119.37,112800002.0
2007-01-10 04:38:00,119.366,119.369,119.337,119.369,39699999.0
2007-01-10 04:39:00,119.363,119.371,119.354,119.37,283700000.0
2007-01-10 04:40:00,119.357,119.37,119.345,119.356,243499998.0
2007-01-10 04:41:00,119.358,119.377,119.354,119.376,247300001.0
2007-01-10 04:42:00,119.38,119.38,119.347,119.347,168600003.0
2007-01-10 04:43:00,119.374,119.374,119.363,119.363,81200001.0
2007-01-10 04:44:00,119.359,119.363,119.355,119.361,277000005.0
2007-01-10 04:45:00,119.366,119.374,119.357,119.363,101400001.0
2007-01-10 04:46:00,119.362,119.374,119.362,119.37,260299995.0
2007-01-10 04:47:00,119.363,119.363,119.336,119.36,264500003.0
2007-01-10 04:48:00,119.348,119.359,119.339,119.35,240800000.0
2007-01-10 04:49:00,119.352,119.362,119.334,119.35,305900002.0
2007-01-10 04:50:00,119.349,119.357,119.332,119.332,190500000.0
2007-01-10 04:51:00,119.355,119.355,119.355,119.355,16000000.0
2007-01-10 04:52:00,119.34,119.34,119.311,119.334,88300002.0
2007-01-10 04:53:00,119.349,119.349,119.34,119.34,105100001.0
2007-01-10 04:54:00,119.348,119.348,119.318,119.339,302400002.0
2007-01-10 04:55:00,119.348,119.35,119.315,119.324,255299996.0
2007-01-10 04:56:00,119.339,119.343,119.332,119.337,257300005.0
2007-01-10 04:57:00,119.331,119.331,119.314,119.314,256800004.0
2007-01-10 04:58:00,119.309,119.317,119.309,119.312,167899998.0
2007-01-10 04:59:00,119.31,119.319,119.31,119.315,395200000.0
2007-01-10 05:00:00,119.317,119.317,119.309,119.316,387700007.0
2007-01-10 05:01:00,119.318,119.332,119.304,119.328,220700001.0
2007-01-10 05:02:00,119.322,119.34,119.322,119.34,162600000.0
2007-01-10 05:03:00,119.341,119.343,119.331,119.331,317100001.0
2007-01-10 05:04:00,119.335,119.337,119.324,119.337,129299995.0
2007-01-10 05:05:00,119.341,119.342,119.333,119.342,298599996.0
2007-01-10 05:06:00,119.341,119.341,119.302,119.335,312900002.0
2007-01-10 05:07:00,119.335,119.335,119.316,119.325,198399996.0
2007-01-10 05:08:00,119.313,119.331,119.308,119.331,249899997.0
2007-01-10 05:09:00,119.343,119.35,119.32,119.333,345199996.0
2007-01-10 05:10:00,119.343,119.343,119.332,119.335,250100005.0
2007-01-10 05:11:00,119.328,119.34,119.319,119.34,296999999.0
2007-01-10 05:12:00,119.34,119.353,119.34,119.353,161099997.0
2007-01-10 05:13:00,119.353,119.353,119.344,119.353,150299999.0
2007-01-10 05:14:00,119.345,119.345,119.327,119.34,235800001.0
2007-01-10 05:15:00,119.342,119.357,119.342,119.346,219400000.0
2007-01-10 05:16:00,119.348,119.349,119.336,119.341,227700003.0
2007-01-10 05:17:00,119.341,119.341,119.31,119.31,267000002.0
2007-01-10 05:18:00,119.305,119.331,119.303,119.33,192600002.0
2007-01-10 05:19:00,119.331,119.331,119.308,119.318,222999998.0
2007-01-10 05:20:00,119.33,119.335,119.325,119.335,207599998.0
2007-01-10 05:21:00,119.343,119.353,119.341,119.353,431800003.0
2007-01-10 05:22:00,119.343,119.35,119.317,119.35,307800000.0
2007-01-10 05:23:00,119.35,119.353,119.343,119.348,384200003.0
2007-01-10 05:24:00,119.337,119.348,119.321,119.344,148900001.0
2007-01-10 05:25:00,119.338,119.348,119.334,119.341,201299998.0
2007-01-10 05:26:00,119.328,119.339,119.328,119.339,306699996.0
2007-01-10 05:27:00,119.33,119.33,119.316,119.324,177900000.0
2007-01-10 05:28:00,119.327,119.329,119.307,119.309,313299999.0
2007-01-10 05:29:00,119.33,119.34,119.315,119.32,348700001.0
2007-01-10 05:30:00,119.337,119.343,119.325,119.325,237100004.0
2007-01-10 05:31:00,119.31,119.32,119.298,119.317,417999999.0
2007-01-10 05:32:00,119.312,119.313,119.28,119.303,210399997.0
2007-01-10 05:33:00,119.314,119.314,119.302,119.307,346699991.0
2007-01-10 05:34:00,119.302,119.313,119.302,119.308,339900007.0
2007-01-10 05:35:00,119.305,119.317,119.293,119.31,175999999.0
2007-01-10 05:36:00,119.305,119.31,119.293,119.308,155400001.0
2007-01-10 05:37:00,119.275,119.307,119.274,119.306,219700004.0
2007-01-10 05:38:00,119.3,119.302,119.283,119.302,197199999.0
2007-01-10 05:39:00,119.297,119.297,119.271,119.271,203800000.0
2007-01-10 05:40:00,119.298,119.298,119.265,119.291,150799998.0
2007-01-10 05:41:00,119.297,119.299,119.28,119.28,269899996.0
2007-01-10 05:42:00,119.292,119.293,119.288,119.288,116400003.0
2007-01-10 05:43:00,119.284,119.306,119.274,119.302,215200006.0
2007-01-10 05:44:00,119.285,119.289,119.269,119.269,286300002.0
2007-01-10 05:45:00,119.273,119.302,119.272,119.302,104899998.0
2007-01-10 05:46:00,119.283,119.29,119.267,119.278,72100000.0
2007-01-10 05:47:00,119.287,119.289,119.278,119.289,239800000.0
2007-01-10 05:48:00,119.265,119.288,119.259,119.288,158700003.0
2007-01-10 05:49:00,119.276,119.303,119.269,119.269,312400001.0
2007-01-10 05:50:00,119.291,119.291,119.283,119.285,196700001.0
2007-01-10 05:51:00,119.28,119.28,119.27,119.274,182800004.0
2007-01-10 05:52:00,119.269,119.269,119.261,119.265,150000001.0
2007-01-10 05:53:00,119.263,119.27,119.256,119.257,189400001.0
2007-01-10 05:54:00,119.257,119.27,119.255,119.265,329899999.0
2007-01-10 05:55:00,119.268,119.268,119.231,119.259,367300011.0
2007-01-10 05:56:00,119.255,119.263,119.239,119.246,290900007.0
2007-01-10 05:57:00,119.23,119.245,119.213,119.239,313899999.0
2007-01-10 05:58:00,119.233,119.251,119.226,119.245,478000007.0
2007-01-10 05:59:00,119.256,119.256,119.23,119.247,223800003.0
2007-01-10 06:00:00,119.247,119.256,119.242,119.255,200200001.0
2007-01-10 06:01:00,119.255,119.255,119.25,119.25,30100000.0
2007-01-10 06:02:00,119.247,119.261,119.235,119.261,256999998.0
2007-01-10 06:03:00,119.256,119.267,119.247,119.265,178200000.0
2007-01-10 06:04:00,119.255,119.262,119.237,119.249,180900000.0
2007-01-10 06:05:00,119.258,119.258,119.239,119.25,188300001.0
2007-01-10 06:06:00,119.255,119.258,119.226,119.258,163100000.0
2007-01-10 06:07:00,119.258,119.258,119.23,119.254,177900000.0
2007-01-10 06:08:00,119.251,119.266,119.241,119.241,176200000.0
2007-01-10 06:09:00,119.264,119.264,119.262,119.264,172500004.0
2007-01-10 06:10:00,119.252,119.258,119.227,119.227,186600002.0
2007-01-10 06:11:00,119.253,119.26,119.23,119.23,348699996.0
2007-01-10 06:12:00,119.248,119.26,119.227,119.26,133799999.0
2007-01-10 06:13:00,119.26,119.26,119.253,119.255,314599995.0
2007-01-10 06:14:00,119.256,119.256,119.234,119.237,284099998.0
2007-01-10 06:15:00,119.235,119.235,119.205,119.208,111299998.0
2007-01-10 06:16:00,119.245,119.245,119.237,119.245,187599998.0
2007-01-10 06:17:00,119.235,119.242,119.219,119.225,380700001.0
2007-01-10 06:18:00,119.215,119.245,119.215,119.238,220400002.0
2007-01-10 06:19:00,119.248,119.249,119.215,119.222,147500002.0
2007-01-10 06:20:00,119.236,119.248,119.236,119.248,69900000.0
2007-01-10 06:21:00,119.245,119.25,119.238,119.243,166000002.0
2007-01-10 06:22:00,119.233,119.233,119.224,119.233,284200005.0
2007-01-10 06:23:00,119.241,119.244,119.233,119.244,96300000.0
2007-01-10 06:24:00,119.24,119.25,119.239,119.239,220699999.0
2007-01-10 06:25:00,119.241,119.244,119.214,119.244,149399995.0
2007-01-10 06:26:00,119.233,119.247,119.21,119.247,240999998.0
2007-01-10 06:27:00,119.248,119.266,119.227,119.266,279199997.0
2007-01-10 06:28:00,119.265,119.28,119.265,119.275,129299999.0
2007-01-10 06:29:00,119.265,119.278,119.258,119.276,218000003.0
2007-01-10 06:30:00,119.268,119.282,119.252,119.276,426999999.0
2007-01-10 06:31:00,119.271,119.282,119.271,119.275,232100002.0
2007-01-10 06:32:00,119.288,119.289,119.253,119.274,183999999.0
2007-01-10 06:33:00,119.278,119.279,119.241,119.269,396800000.0
2007-01-10 06:34:00,119.27,119.284,119.253,119.271,192700000.0
2007-01-10 06:35:00,119.278,119.289,119.263,119.263,208299999.0
2007-01-10 06:36:00,119.267,119.284,119.266,119.284,260999998.0
2007-01-10 06:37:00,119.281,119.286,119.275,119.278,168599999.0
2007-01-10 06:38:00,119.264,119.264,119.233,119.246,73000000.0
2007-01-10 06:39:00,119.248,119.248,119.212,119.212,374500005.0
2007-01-10 06:40:00,119.208,119.228,119.204,119.226,53199999.0
2007-01-10 06:41:00,119.232,119.247,119.232,119.24,199599997.0
2007-01-10 06:42:00,119.24,119.252,119.239,119.252,193700003.0
2007-01-10 06:43:00,119.245,119.251,119.229,119.251,160700000.0
2007-01-10 06:44:00,119.228,119.253,119.22,119.245,201799997.0
2007-01-10 06:45:00,119.245,119.258,119.245,119.247,380999998.0
2007-01-10 06:46:00,119.259,119.285,119.258,119.285,219099998.0
2007-01-10 06:47:00,119.276,119.281,119.274,119.274,220500006.0
2007-01-10 06:48:00,119.272,119.278,119.254,119.268,296499995.0
2007-01-10 06:49:00,119.264,119.264,119.238,119.257,263199997.0
2007-01-10 06:50:00,119.264,119.264,119.256,119.256,251400003.0
2007-01-10 06:51:00,119.259,119.28,119.259,119.268,141700000.0
2007-01-10 06:52:00,119.272,119.272,119.25,119.255,369499999.0
2007-01-10 06:53:00,119.243,119.25,119.232,119.232,215100003.0
2007-01-10 06:54:00,119.238,119.241,119.237,119.238,159799997.0
2007-01-10 06:55:00,119.225,119.235,119.218,119.229,372700002.0
2007-01-10 06:56:00,119.239,119.244,119.224,119.229,249000005.0
2007-01-10 06:57:00,119.225,119.228,119.215,119.228,189300001.0
2007-01-10 06:58:00,119.215,119.215,119.186,119.214,252600001.0
2007-01-10 06:59:00,119.224,119.241,119.215,119.241,351399998.0
2007-01-10 07:00:00,119.223,119.239,119.219,119.227,472200001.0
2007-01-10 07:01:00,119.225,119.225,119.208,119.214,275900001.0
2007-01-10 07:02:00,119.21,119.227,119.205,119.211,385399999.0
2007-01-10 07:03:00,119.23,119.23,119.21,119.222,309599996.0
2007-01-10 07:04:00,119.228,119.228,119.218,119.22,333699999.0
2007-01-10 07:05:00,119.208,119.225,119.197,119.225,255799998.0
2007-01-10 07:06:00,119.22,119.222,119.215,119.215,208200006.0
2007-01-10 07:07:00,119.213,119.229,119.196,119.219,183500004.0
2007-01-10 07:08:00,119.202,119.223,119.186,119.216,251500003.0
2007-01-10 07:09:00,119.218,119.222,119.207,119.213,247899997.0
2007-01-10 07:10:00,119.213,119.227,119.191,119.219,153500000.0
2007-01-10 07:11:00,119.218,119.218,119.191,119.193,316999996.0
2007-01-10 07:12:00,119.198,119.198,119.191,119.195,146500000.0
2007-01-10 07:13:00,119.187,119.187,119.165,119.18,246299998.0
2007-01-10 07:14:00,119.182,119.182,119.174,119.174,196899999.0
2007-01-10 07:15:00,119.174,119.181,119.165,119.181,119399998.0
2007-01-10 07:16:00,119.174,119.177,119.168,119.175,174100001.0
2007-01-10 07:17:00,119.171,119.171,119.162,119.17,255300006.0
2007-01-10 07:18:00,119.171,119.177,119.132,119.177,335899999.0
2007-01-10 07:19:00,119.177,119.191,119.165,119.191,140200000.0
2007-01-10 07:20:00,119.183,119.189,119.181,119.185,303800007.0
2007-01-10 07:21:00,119.19,119.19,119.177,119.177,350800001.0
2007-01-10 07:22:00,119.178,119.198,119.173,119.198,126800004.0
2007-01-10 07:23:00,119.191,119.21,119.178,119.21,133100000.0
2007-01-10 07:24:00,119.216,119.219,119.211,119.212,444700003.0
2007-01-10 07:25:00,119.205,119.205,119.191,119.203,153499998.0
2007-01-10 07:26:00,119.173,119.192,119.161,119.192,201200003.0
2007-01-10 07:27:00,119.179,119.179,119.143,119.143,187900005.0
2007-01-10 07:28:00,119.174,119.246,119.174,119.246,172999999.0
2007-01-10 07:29:00,119.263,119.263,119.229,119.23,134499998.0
2007-01-10 07:30:00,119.208,119.218,119.193,119.193,199100004.0
2007-01-10 07:31:00,119.192,119.215,119.185,119.215,255000003.0
2007-01-10 07:32:00,119.211,119.227,119.195,119.227,373700000.0
2007-01-10 07:33:00,119.227,119.229,119.209,119.209,208300001.0
2007-01-10 07:34:00,119.199,119.208,119.18,119.187,349499994.0
2007-01-10 07:35:00,119.171,119.172,119.164,119.167,133000003.0
2007-01-10 07:36:00,119.18,119.182,119.166,119.179,206299996.0
2007-01-10 07:37:00,119.165,119.203,119.161,119.182,290199999.0
2007-01-10 07:38:00,119.178,119.195,119.171,119.195,308599998.0
2007-01-10 07:39:00,119.185,119.188,119.166,119.174,293200000.0
2007-01-10 07:40:00,119.182,119.191,119.178,119.185,164099999.0
2007-01-10 07:41:00,119.192,119.202,119.186,119.202,246099998.0
2007-01-10 07:42:00,119.192,119.205,119.192,119.201,310199996.0
2007-01-10 07:43:00,119.198,119.222,119.198,119.222,280699997.0
2007-01-10 07:44:00,119.218,119.218,119.194,119.202,409500006.0
2007-01-10 07:45:00,119.197,119.212,119.196,119.212,116400002.0
2007-01-10 07:46:00,119.203,119.213,119.199,119.207,265400001.0
2007-01-10 07:47:00,119.188,119.202,119.174,119.192,210399999.0
2007-01-10 07:48:00,119.196,119.212,119.196,119.196,429700001.0
2007-01-10 07:49:00,119.204,119.21,119.191,119.201,288000006.0
2007-01-10 07:50:00,119.196,119.196,119.156,119.156,302200000.0
2007-01-10 07:51:00,119.155,119.155,119.14,119.14,139899997.0
2007-01-10 07:52:00,119.137,119.158,119.137,119.155,247100000.0
2007-01-10 07:53:00,119.14,119.14,119.128,119.137,267000000.0
2007-01-10 07:54:00,119.143,119.156,119.143,119.155,206000000.0
2007-01-10 07:55:00,119.163,119.175,119.159,119.162,310599998.0
2007-01-10 07:56:00,119.167,119.167,119.153,119.157,177199997.0
2007-01-10 07:57:00,119.168,119.169,119.131,119.166,378299998.0
2007-01-10 07:58:00,119.163,119.179,119.153,119.179,194500000.0
2007-01-10 07:59:00,119.184,119.184,119.173,119.175,224700001.0
2007-01-10 08:00:00,119.174,119.176,119.174,119.176,43300000.0
2007-01-10 08:01:00,119.181,119.181,119.156,119.167,351900004.0
2007-01-10 08:02:00,119.186,119.186,119.161,119.166,116800001.0
2007-01-10 08:03:00,119.16,119.175,119.149,119.175,83800000.0
2007-01-10 08:04:00,119.187,119.193,119.181,119.188,167299997.0
2007-01-10 08:05:00,119.202,119.208,119.196,119.196,206999999.0
2007-01-10 08:06:00,119.196,119.198,119.188,119.188,294300003.0
2007-01-10 08:07:00,119.19,119.197,119.188,119.197,218600003.0
2007-01-10 08:08:00,119.212,119.226,119.212,119.222,132199998.0
2007-01-10 08:09:00,119.22,119.22,119.196,119.2,232800002.0
2007-01-10 08:10:00,119.19,119.215,119.19,119.212,212200001.0
2007-01-10 08:11:00,119.19,119.211,119.19,119.211,194899999.0
2007-01-10 08:12:00,119.213,119.224,119.213,119.224,214099998.0
2007-01-10 08:13:00,119.22,119.231,119.22,119.227,179400003.0
2007-01-10 08:14:00,119.221,119.23,119.215,119.215,296499999.0
2007-01-10 08:15:00,119.203,119.223,119.199,119.21,204100003.0
2007-01-10 08:16:00,119.222,119.222,119.21,119.211,154900000.0
2007-01-10 08:17:00,119.192,119.199,119.186,119.193,225499996.0
2007-01-10 08:18:00,119.203,119.204,119.191,119.204,327899995.0
2007-01-10 08:19:00,119.199,119.204,119.198,119.198,156499999.0
2007-01-10 08:20:00,119.19,119.194,119.17,119.194,79100000.0
2007-01-10 08:21:00,119.202,119.221,119.202,119.221,204199999.0
2007-01-10 08:22:00,119.222,119.222,119.191,119.212,230099993.0
2007-01-10 08:23:00,119.209,119.209,119.19,119.19,193999995.0
2007-01-10 08:24:00,119.192,119.192,119.175,119.178,265299997.0
2007-01-10 08:25:00,119.171,119.184,119.155,119.172,78300000.0
2007-01-10 08:26:00,119.183,119.183,119.169,119.169,123200000.0
2007-01-10 08:27:00,119.172,119.173,119.167,119.167,141799999.0
2007-01-10 08:28:00,119.159,119.17,119.153,119.153,172599998.0
2007-01-10 08:29:00,119.152,119.172,119.152,119.172,177300002.0
2007-01-10 08:30:00,119.171,119.171,119.153,119.165,293999999.0
2007-01-10 08:31:00,119.174,119.176,119.167,119.17,459899997.0
2007-01-10 08:32:00,119.172,119.172,119.162,119.162,54800000.0
2007-01-10 08:33:00,119.162,119.162,119.137,119.161,212400001.0
2007-01-10 08:34:00,119.176,119.176,119.154,119.173,386700006.0
2007-01-10 08:35:00,119.183,119.185,119.179,119.185,235300002.0
2007-01-10 08:36:00,119.173,119.183,119.15,119.183,226900003.0
2007-01-10 08:37:00,119.2,119.209,119.198,119.202,147700006.0
2007-01-10 08:38:00,119.2,119.211,119.2,119.211,141300000.0
2007-01-10 08:39:00,119.217,119.236,119.217,119.23,57399999.0
2007-01-10 08:40:00,119.238,119.238,119.218,119.225,355400006.0
2007-01-10 08:41:00,119.221,119.224,119.203,119.203,300300003.0
2007-01-10 08:42:00,119.216,119.222,119.21,119.21,268700008.0
2007-01-10 08:43:00,119.22,119.222,119.22,119.222,12500000.0
2007-01-10 08:44:00,119.223,119.224,119.188,119.216,211499999.0
2007-01-10 08:45:00,119.222,119.23,119.214,119.23,361300000.0
2007-01-10 08:46:00,119.23,119.23,119.224,119.227,247800001.0
2007-01-10 08:47:00,119.23,119.235,119.227,119.23,435900003.0
2007-01-10 08:48:00,119.218,119.219,119.209,119.219,124299999.0
2007-01-10 08:49:00,119.232,119.232,119.218,119.225,341500003.0
2007-01-10 08:50:00,119.211,119.216,119.194,119.203,398499995.0
2007-01-10 08:51:00,119.216,119.222,119.207,119.212,189400001.0
2007-01-10 08:52:00,119.208,119.21,119.18,119.197,301400006.0
2007-01-10 08:53:00,119.196,119.209,119.191,119.191,176299998.0
2007-01-10 08:54:00,119.19,119.195,119.159,119.185,480799999.0
2007-01-10 08:55:00,119.18,119.19,119.18,119.19,204900005.0
2007-01-10 08:56:00,119.208,119.212,119.19,119.19,208999996.0
2007-01-10 08:57:00,119.183,119.191,119.174,119.184,237699999.0
2007-01-10 08:58:00,119.202,119.21,119.185,119.191,244499998.0
2007-01-10 08:59:00,119.197,119.216,119.197,119.216,50100000.0
2007-01-10 09:00:00,119.228,119.243,119.228,119.232,388599997.0
2007-01-10 09:01:00,119.245,119.245,119.24,119.245,218699994.0
2007-01-10 09:02:00,119.245,119.249,119.219,119.22,491300000.0
2007-01-10 09:03:00,119.24,119.246,119.236,119.236,118300002.0
2007-01-10 09:04:00,119.244,119.252,119.241,119.245,153099999.0
2007-01-10 09:05:00,119.251,119.252,119.24,119.243,281399998.0
2007-01-10 09:06:00,119.254,119.262,119.252,119.252,166399996.0
2007-01-10 09:07:00,119.258,119.258,119.244,119.246,141500002.0
2007-01-10 09:08:00,119.258,119.273,119.258,119.272,162900005.0
2007-01-10 09:09:00,119.277,119.282,119.271,119.277,213699998.0
2007-01-10 09:10:00,119.263,119.265,119.244,119.248,300099995.0
2007-01-10 09:11:00,119.246,119.257,119.244,119.257,147899997.0
2007-01-10 09:12:00,119.256,119.273,119.255,119.273,358200005.0
2007-01-10 09:13:00,119.274,119.274,119.263,119.269,245800000.0
2007-01-10 09:14:00,119.248,119.271,119.235,119.271,125200000.0
2007-01-10 09:15:00,119.282,119.282,119.267,119.275,274499995.0
2007-01-10 09:16:00,119.275,119.275,119.242,119.264,243900003.0
2007-01-10 09:17:00,119.261,119.261,119.248,119.254,130999998.0
2007-01-10 09:18:00,119.253,119.253,119.24,119.24,266600001.0
2007-01-10 09:19:00,119.232,119.232,119.198,119.231,312099994.0
2007-01-10 09:20:00,119.224,119.224,119.215,119.217,91999998.0
2007-01-10 09:21:00,119.221,119.232,119.174,119.23,190700002.0
2007-01-10 09:22:00,119.236,119.242,119.235,119.238,155399999.0
2007-01-10 09:23:00,119.241,119.241,119.205,119.205,180700000.0
2007-01-10 09:24:00,119.198,119.198,119.181,119.187,168300000.0
2007-01-10 09:25:00,119.185,119.207,119.185,119.206,99300000.0
2007-01-10 09:26:00,119.214,119.232,119.214,119.223,169600002.0
2007-01-10 09:27:00,119.232,119.239,119.211,119.224,308699997.0
2007-01-10 09:28:00,119.23,119.23,119.219,119.22,155899996.0
2007-01-10 09:29:00,119.218,119.223,119.213,119.213,107800000.0
2007-01-10 09:30:00,119.215,119.224,119.213,119.219,252400003.0
2007-01-10 09:31:00,119.218,119.218,119.205,119.205,222600007.0
2007-01-10 09:32:00,119.203,119.204,119.197,119.202,197099996.0
2007-01-10 09:33:00,119.189,119.215,119.188,119.215,305500003.0
2007-01-10 09:34:00,119.209,119.209,119.204,119.208,238599998.0
2007-01-10 09:35:00,119.21,119.21,119.174,119.181,272999996.0
2007-01-10 09:36:00,119.183,119.211,119.179,119.201,311199998.0
2007-01-10 09:37:00,119.207,119.211,119.2,119.2,156499999.0
2007-01-10 09:38:00,119.209,119.216,119.2,119.214,422999996.0
2007-01-10 09:39:00,119.215,119.215,119.206,119.207,311299996.0
2007-01-10 09:40:00,119.219,119.251,119.219,119.251,262700002.0
2007-01-10 09:41:00,119.246,119.246,119.223,119.242,300999991.0
2007-01-10 09:42:00,119.264,119.311,119.264,119.302,307899997.0
2007-01-10 09:43:00,119.307,119.307,119.255,119.272,213900001.0
2007-01-10 09:44:00,119.268,119.269,119.238,119.242,212799999.0
2007-01-10 09:45:00,119.243,119.243,119.229,119.238,193600000.0
2007-01-10 09:46:00,119.243,119.26,119.241,119.26,127800000.0
2007-01-10 09:47:00,119.266,119.271,119.257,119.259,215700005.0
2007-01-10 09:48:00,119.245,119.25,119.239,119.249,273100001.0
2007-01-10 09:49:00,119.242,119.272,119.242,119.272,150599999.0
2007-01-10 09:50:00,119.271,119.273,119.263,119.273,199299996.0
2007-01-10 09:51:00,119.277,119.29,119.274,119.29,282700001.0
2007-01-10 09:52:00,119.292,119.299,119.275,119.285,275499998.0
2007-01-10 09:53:00,119.27,119.275,119.262,119.269,316299997.0
2007-01-10 09:54:00,119.272,119.282,119.262,119.262,176600001.0
2007-01-10 09:55:00,119.261,119.261,119.254,119.254,10600000.0
2007-01-10 09:56:00,119.252,119.258,119.25,119.255,185900001.0
2007-01-10 09:57:00,119.252,119.254,119.233,119.249,181500000.0
2007-01-10 09:58:00,119.257,119.257,119.251,119.255,299600002.0
2007-01-10 09:59:00,119.254,119.266,119.254,119.262,156099996.0
2007-01-10 10:00:00,119.259,119.262,119.251,119.255,418399998.0
2007-01-10 10:01:00,119.255,119.261,119.246,119.261,215100004.0
2007-01-10 10:02:00,119.252,119.26,119.237,119.237,394900003.0
2007-01-10 10:03:00,119.262,119.262,119.248,119.25,157299999.0
2007-01-10 10:04:00,119.235,119.263,119.212,119.263,161300001.0
2007-01-10 10:05:00,119.27,119.271,119.251,119.251,278700001.0
2007-01-10 10:06:00,119.255,119.264,119.255,119.255,273799999.0
2007-01-10 10:07:00,119.252,119.252,119.231,119.243,309400000.0
2007-01-10 10:08:00,119.239,119.256,119.238,119.248,237599999.0
2007-01-10 10:09:00,119.258,119.264,119.255,119.259,233799999.0
2007-01-10 10:10:00,119.258,119.258,119.235,119.243,270099998.0
2007-01-10 10:11:00,119.254,119.26,119.253,119.257,76099999.0
2007-01-10 10:12:00,119.257,119.257,119.238,119.238,117200000.0
2007-01-10 10:13:00,119.233,119.243,119.23,119.243,226399998.0
2007-01-10 10:14:00,119.23,119.242,119.222,119.242,206900002.0
2007-01-10 10:15:00,119.244,119.244,119.232,119.242,454899999.0
2007-01-10 10:16:00,119.252,119.275,119.252,119.275,198799995.0
2007-01-10 10:17:00,119.278,119.278,119.267,119.273,134200002.0
2007-01-10 10:18:00,119.268,119.268,119.208,119.256,313499999.0
2007-01-10 10:19:00,119.267,119.286,119.267,119.275,194700003.0
2007-01-10 10:20:00,119.286,119.293,119.283,119.285,411100003.0
2007-01-10 10:21:00,119.287,119.29,119.275,119.275,242900002.0
2007-01-10 10:22:00,119.28,119.304,119.279,119.304,260200002.0
2007-01-10 10:23:00,119.293,119.301,119.275,119.278,234900002.0
2007-01-10 10:24:00,119.261,119.261,119.242,119.244,281799993.0
2007-01-10 10:25:00,119.268,119.268,119.257,119.265,268900001.0
2007-01-10 10:26:00,119.267,119.278,119.267,119.276,243699999.0
2007-01-10 10:27:00,119.271,119.279,119.248,119.26,180000004.0
2007-01-10 10:28:00,119.267,119.273,119.26,119.262,324199994.0
2007-01-10 10:29:00,119.259,119.272,119.244,119.256,213000004.0
2007-01-10 10:30:00,119.259,119.259,119.233,119.246,231699998.0
2007-01-10 10:31:00,119.264,119.271,119.256,119.271,219699999.0
2007-01-10 10:32:00,119.276,119.289,119.276,119.285,125700000.0
2007-01-10 10:33:00,119.289,119.291,119.289,119.291,47699999.0
2007-01-10 10:34:00,119.298,119.311,119.298,119.305,197600002.0
2007-01-10 10:35:00,119.307,119.313,119.286,119.297,243299998.0
2007-01-10 10:36:00,119.27,119.299,119.253,119.295,267599998.0
2007-01-10 10:37:00,119.294,119.3,119.275,119.286,266799998.0
2007-01-10 10:38:00,119.297,119.297,119.26,119.263,207200003.0
2007-01-10 10:39:00,119.268,119.27,119.227,119.227,106400001.0
2007-01-10 10:40:00,119.219,119.231,119.218,119.22,215599997.0
2007-01-10 10:41:00,119.23,119.255,119.23,119.255,76699999.0
2007-01-10 10:42:00,119.255,119.255,119.248,119.255,210599999.0
2007-01-10 10:43:00,119.249,119.249,119.226,119.227,200900000.0
2007-01-10 10:44:00,119.223,119.275,119.216,119.232,307199993.0
2007-01-10 10:45:00,119.232,119.24,119.226,119.226,224300004.0
2007-01-10 10:46:00,119.215,119.219,119.201,119.219,171300001.0
2007-01-10 10:47:00,119.237,119.237,119.206,119.207,227100002.0
2007-01-10 10:48:00,119.215,119.22,119.204,119.204,216199999.0
2007-01-10 10:49:00,119.203,119.204,119.192,119.204,333600002.0
2007-01-10 10:50:00,119.199,119.203,119.185,119.185,244699998.0
2007-01-10 10:51:00,119.183,119.185,119.177,119.179,390900003.0
2007-01-10 10:52:00,119.182,119.185,119.15,119.175,287599999.0
2007-01-10 10:53:00,119.203,119.224,119.203,119.224,129199999.0
2007-01-10 10:54:00,119.225,119.235,119.218,119.218,225200000.0
2007-01-10 10:55:00,119.213,119.237,119.213,119.216,497500002.0
2007-01-10 10:56:00,119.199,119.226,119.183,119.226,215800001.0
2007-01-10 10:57:00,119.236,119.244,119.233,119.233,310399996.0
2007-01-10 10:58:00,119.217,119.227,119.191,119.221,249099995.0
2007-01-10 10:59:00,119.217,119.229,119.21,119.218,182099998.0
2007-01-10 11:00:00,119.216,119.226,119.202,119.217,228299998.0
2007-01-10 11:01:00,119.218,119.231,119.215,119.215,336299994.0
2007-01-10 11:02:00,119.22,119.22,119.198,119.208,335000001.0
2007-01-10 11:03:00,119.215,119.23,119.215,119.23,223500005.0
2007-01-10 11:04:00,119.234,119.234,119.215,119.234,213000005.0
2007-01-10 11:05:00,119.22,119.234,119.214,119.227,346599998.0
2007-01-10 11:06:00,119.233,119.24,119.225,119.237,386899999.0
2007-01-10 11:07:00,119.233,119.252,119.233,119.244,255899999.0
2007-01-10 11:08:00,119.236,119.254,119.231,119.254,425700000.0
2007-01-10 11:09:00,119.232,119.242,119.232,119.24,273800006.0
2007-01-10 11:10:00,119.232,119.246,119.213,119.246,85500001.0
2007-01-10 11:11:00,119.253,119.255,119.247,119.255,188300001.0
2007-01-10 11:12:00,119.25,119.251,119.222,119.251,492900003.0
2007-01-10 11:13:00,119.246,119.248,119.236,119.248,128000002.0
2007-01-10 11:14:00,119.245,119.252,119.23,119.244,342399999.0
2007-01-10 11:15:00,119.238,119.249,119.236,119.246,257500002.0
2007-01-10 11:16:00,119.248,119.255,119.242,119.242,267700003.0
2007-01-10 11:17:00,119.241,119.257,119.222,119.255,90999999.0
2007-01-10 11:18:00,119.233,119.248,119.227,119.248,224100004.0
2007-01-10 11:19:00,119.255,119.262,119.25,119.252,295599995.0
2007-01-10 11:20:00,119.253,119.253,119.24,119.248,342400005.0
2007-01-10 11:21:00,119.238,119.263,119.222,119.253,264199999.0
2007-01-10 11:22:00,119.223,119.247,119.223,119.247,236499997.0
2007-01-10 11:23:00,119.248,119.249,119.219,119.219,236300005.0
2007-01-10 11:24:00,119.207,119.219,119.207,119.211,265700003.0
2007-01-10 11:25:00,119.202,119.205,119.193,119.205,222700001.0
2007-01-10 11:26:00,119.209,119.216,119.208,119.208,154500000.0
2007-01-10 11:27:00,119.211,119.212,119.196,119.2,182299999.0
2007-01-10 11:28:00,119.178,119.182,119.167,119.169,131299999.0
2007-01-10 11:29:00,119.165,119.165,119.15,119.15,256900000.0
2007-01-10 11:30:00,119.153,119.185,119.15,119.185,314800006.0
2007-01-10 11:31:00,119.195,119.203,119.182,119.203,155800002.0
2007-01-10 11:32:00,119.208,119.208,119.182,119.19,322599995.0
2007-01-10 11:33:00,119.186,119.21,119.185,119.21,184099995.0
2007-01-10 11:34:00,119.219,119.219,119.202,119.208,77299999.0
2007-01-10 11:35:00,119.202,119.22,119.195,119.213,238800001.0
2007-01-10 11:36:00,119.218,119.224,119.185,119.203,295599999.0
2007-01-10 11:37:00,119.225,119.232,119.225,119.231,77200001.0
2007-01-10 11:38:00,119.228,119.228,119.172,119.208,443699990.0
2007-01-10 11:39:00,119.21,119.21,119.194,119.21,203800002.0
2007-01-10 11:40:00,119.207,119.222,119.207,119.222,197799997.0
2007-01-10 11:41:00,119.208,119.216,119.203,119.205,177300003.0
2007-01-10 11:42:00,119.212,119.233,119.212,119.226,207399999.0
2007-01-10 11:43:00,119.224,119.224,119.199,119.199,260199999.0
2007-01-10 11:44:00,119.217,119.223,119.215,119.216,121399999.0
2007-01-10 11:45:00,119.221,119.237,119.213,119.237,285800001.0
2007-01-10 11:46:00,119.213,119.231,119.209,119.226,171499995.0
2007-01-10 11:47:00,119.225,119.228,119.208,119.208,210600001.0
2007-01-10 11:48:00,119.204,119.221,119.193,119.221,166000000.0
2007-01-10 11:49:00,119.227,119.227,119.196,119.205,237600003.0
2007-01-10 11:50:00,119.21,119.221,119.21,119.217,218600001.0
2007-01-10 11:51:00,119.208,119.222,119.207,119.208,485300002.0
2007-01-10 11:52:00,119.223,119.223,119.207,119.215,183999998.0
2007-01-10 11:53:00,119.213,119.213,119.185,119.212,174399998.0
2007-01-10 11:54:00,119.227,119.227,119.199,119.208,394599999.0
2007-01-10 11:55:00,119.21,119.231,119.209,119.231,361999997.0
2007-01-10 11:56:00,119.221,119.249,119.201,119.249,178500000.0
2007-01-10 11:57:00,119.255,119.255,119.243,119.248,440999996.0
2007-01-10 11:58:00,119.251,119.257,119.244,119.252,317500002.0
2007-01-10 11:59:00,119.244,119.253,119.24,119.245,205500003.0
2007-01-10 12:00:00,119.242,119.267,119.24,119.267,206600002.0
2007-01-10 12:01:00,119.272,119.277,119.262,119.262,478199993.0
2007-01-10 12:02:00,119.255,119.255,119.246,119.25,255599997.0
2007-01-10 12:03:00,119.254,119.262,119.246,119.26,175499997.0
2007-01-10 12:04:00,119.245,119.255,119.227,119.248,265500005.0
2007-01-10 12:05:00,119.241,119.241,119.216,119.225,220799998.0
2007-01-10 12:06:00,119.218,119.227,119.212,119.226,261100001.0
2007-01-10 12:07:00,119.233,119.233,119.219,119.222,243300006.0
2007-01-10 12:08:00,119.218,119.218,119.197,119.2,217800001.0
2007-01-10 12:09:00,119.195,119.195,119.17,119.18,371800001.0
2007-01-10 12:10:00,119.187,119.187,119.15,119.157,340899995.0
2007-01-10 12:11:00,119.172,119.181,119.158,119.169,239900001.0
2007-01-10 12:12:00,119.18,119.183,119.17,119.177,251000003.0
2007-01-10 12:13:00,119.177,119.183,119.175,119.177,286200000.0
2007-01-10 12:14:00,119.172,119.172,119.154,119.158,518200003.0
2007-01-10 12:15:00,119.155,119.175,119.142,119.163,169400001.0
2007-01-10 12:16:00,119.158,119.169,119.155,119.155,322599995.0
2007-01-10 12:17:00,119.149,119.162,119.142,119.162,435500007.0
2007-01-10 12:18:00,119.15,119.164,119.139,119.164,292099993.0
2007-01-10 12:19:00,119.166,119.166,119.153,119.164,408600003.0
2007-01-10 12:20:00,119.157,119.157,119.143,119.152,219700005.0
2007-01-10 12:21:00,119.156,119.172,119.154,119.172,296200000.0
2007-01-10 12:22:00,119.17,119.186,119.17,119.18,169000002.0
2007-01-10 12:23:00,119.177,119.178,119.166,119.173,253100004.0
2007-01-10 12:24:00,119.17,119.181,119.161,119.175,321600000.0
2007-01-10 12:25:00,119.168,119.173,119.162,119.165,367900003.0
2007-01-10 12:26:00,119.146,119.154,119.119,119.154,220599997.0
2007-01-10 12:27:00,119.159,119.168,119.156,119.161,281400000.0
2007-01-10 12:28:00,119.147,119.176,119.143,119.173,184900004.0
2007-01-10 12:29:00,119.18,119.19,119.174,119.174,191200000.0
2007-01-10 12:30:00,119.175,119.186,119.175,119.178,236800003.0
2007-01-10 12:31:00,119.188,119.192,119.18,119.18,244400000.0
2007-01-10 12:32:00,119.19,119.191,119.164,119.167,173000001.0
2007-01-10 12:33:00,119.182,119.182,119.164,119.169,73499998.0
2007-01-10 12:34:00,119.155,119.175,119.155,119.17,267599994.0
2007-01-10 12:35:00,119.17,119.173,119.164,119.173,224100003.0
2007-01-10 12:36:00,119.171,119.177,119.16,119.177,238000003.0
2007-01-10 12:37:00,119.18,119.191,119.178,119.182,316000000.0
2007-01-10 12:38:00,119.18,119.18,119.163,119.17,294800004.0
2007-01-10 12:39:00,119.172,119.194,119.17,119.194,221099997.0
2007-01-10 12:40:00,119.2,119.2,119.187,119.192,177500000.0
2007-01-10 12:41:00,119.182,119.182,119.152,119.176,171999998.0
2007-01-10 12:42:00,119.181,119.181,119.157,119.178,190099998.0
2007-01-10 12:43:00,119.178,119.184,119.164,119.18,216499999.0
2007-01-10 12:44:00,119.185,119.2,119.182,119.19,167299998.0
2007-01-10 12:45:00,119.2,119.201,119.174,119.201,283800005.0
2007-01-10 12:46:00,119.204,119.204,119.148,119.177,274400006.0
2007-01-10 12:47:00,119.182,119.186,119.17,119.18,470600005.0
2007-01-10 12:48:00,119.175,119.182,119.165,119.175,276700004.0
2007-01-10 12:49:00,119.175,119.175,119.152,119.167,357100006.0
2007-01-10 12:50:00,119.163,119.179,119.163,119.177,199700003.0
2007-01-10 12:51:00,119.183,119.183,119.174,119.18,310900004.0
2007-01-10 12:52:00,119.18,119.183,119.17,119.183,179500003.0
2007-01-10 12:53:00,119.176,119.177,119.159,119.159,117300004.0
2007-01-10 12:54:00,119.142,119.152,119.142,119.152,116800002.0
2007-01-10 12:55:00,119.145,119.154,119.129,119.154,165600003.0
2007-01-10 12:56:00,119.162,119.162,119.152,119.162,168200003.0
2007-01-10 12:57:00,119.16,119.161,119.149,119.153,144600000.0
2007-01-10 12:58:00,119.16,119.175,119.136,119.162,353800008.0
2007-01-10 12:59:00,119.17,119.193,119.167,119.193,319299998.0
2007-01-10 13:00:00,119.19,119.198,119.18,119.185,241500002.0
2007-01-10 13:01:00,119.177,119.19,119.176,119.188,191799997.0
2007-01-10 13:02:00,119.18,119.18,119.165,119.165,40500000.0
2007-01-10 13:03:00,119.159,119.159,119.155,119.158,106000001.0
2007-01-10 13:04:00,119.153,119.178,119.153,119.168,243800000.0
2007-01-10 13:05:00,119.173,119.181,119.171,119.178,262600003.0
2007-01-10 13:06:00,119.182,119.188,119.143,119.169,405699991.0
2007-01-10 13:07:00,119.177,119.179,119.161,119.161,359200005.0
2007-01-10 13:08:00,119.159,119.162,119.153,119.158,174999996.0
2007-01-10 13:09:00,119.157,119.157,119.145,119.147,311699999.0
2007-01-10 13:10:00,119.137,119.15,119.131,119.15,231599999.0
2007-01-10 13:11:00,119.153,119.172,119.143,119.169,174599997.0
2007-01-10 13:12:00,119.146,119.176,119.134,119.164,135000001.0
2007-01-10 13:13:00,119.16,119.16,119.15,119.15,152499998.0
2007-01-10 13:14:00,119.15,119.187,119.15,119.164,214099998.0
2007-01-10 13:15:00,119.155,119.169,119.14,119.169,331599999.0
2007-01-10 13:16:00,119.17,119.18,119.17,119.172,217600003.0
2007-01-10 13:17:00,119.17,119.178,119.167,119.175,272299998.0
2007-01-10 13:18:00,119.18,119.196,119.171,119.196,224099997.0
2007-01-10 13:19:00,119.179,119.198,119.168,119.189,210700000.0
2007-01-10 13:20:00,119.193,119.2,119.178,119.18,386299995.0
2007-01-10 13:21:00,119.185,119.187,119.178,119.187,169899995.0
2007-01-10 13:22:00,119.189,119.2,119.17,119.19,290799998.0
2007-01-10 13:23:00,119.19,119.196,119.184,119.193,288499996.0
2007-01-10 13:24:00,119.183,119.183,119.162,119.17,221799996.0
2007-01-10 13:25:00,119.188,119.214,119.171,119.214,283899999.0
2007-01-10 13:26:00,119.205,119.212,119.188,119.212,119800003.0
2007-01-10 13:27:00,119.216,119.216,119.192,119.192,135599996.0
2007-01-10 13:28:00,119.188,119.199,119.173,119.175,188199999.0
2007-01-10 13:29:00,119.189,119.194,119.168,119.186,381800001.0
2007-01-10 13:30:00,119.202,119.202,119.18,119.18,386500001.0
2007-01-10 13:31:00,119.182,119.186,119.173,119.184,213600001.0
2007-01-10 13:32:00,119.185,119.191,119.18,119.18,337600001.0
2007-01-10 13:33:00,119.188,119.198,119.188,119.194,199799997.0
2007-01-10 13:34:00,119.18,119.191,119.169,119.172,192499997.0
2007-01-10 13:35:00,119.186,119.186,119.178,119.186,203700001.0
2007-01-10 13:36:00,119.19,119.203,119.188,119.203,286300005.0
2007-01-10 13:37:00,119.205,119.205,119.193,119.197,55099999.0
2007-01-10 13:38:00,119.188,119.193,119.179,119.187,286799998.0
2007-01-10 13:39:00,119.187,119.187,119.17,119.179,184799999.0
2007-01-10 13:40:00,119.19,119.195,119.184,119.195,301400007.0
2007-01-10 13:41:00,119.192,119.194,119.162,119.183,136799997.0
2007-01-10 13:42:00,119.191,119.195,119.168,119.188,282800007.0
2007-01-10 13:43:00,119.181,119.181,119.167,119.181,163299997.0
2007-01-10 13:44:00,119.182,119.182,119.164,119.17,369799993.0
2007-01-10 13:45:00,119.171,119.178,119.169,119.178,207500000.0
2007-01-10 13:46:00,119.175,119.175,119.16,119.16,270799998.0
2007-01-10 13:47:00,119.172,119.174,119.158,119.168,129200003.0
2007-01-10 13:48:00,119.156,119.176,119.149,119.176,206000002.0
2007-01-10 13:49:00,119.177,119.18,119.16,119.17,284599999.0
2007-01-10 13:50:00,119.183,119.187,119.166,119.168,296299995.0
2007-01-10 13:51:00,119.169,119.19,119.169,119.187,201400000.0
2007-01-10 13:52:00,119.174,119.175,119.162,119.165,261899998.0
2007-01-10 13:53:00,119.165,119.176,119.165,119.166,256899997.0
2007-01-10 13:54:00,119.166,119.17,119.159,119.17,264000005.0
2007-01-10 13:55:00,119.175,119.185,119.157,119.172,246499996.0
2007-01-10 13:56:00,119.185,119.186,119.15,119.168,329699995.0
2007-01-10 13:57:00,119.187,119.19,119.173,119.176,248500005.0
2007-01-10 13:58:00,119.16,119.185,119.149,119.185,179699996.0
2007-01-10 13:59:00,119.181,119.197,119.17,119.186,328100009.0
2007-01-10 14:00:00,119.19,119.2,119.185,119.2,343399995.0
2007-01-10 14:01:00,119.187,119.191,119.18,119.18,366599998.0
2007-01-10 14:02:00,119.185,119.19,119.172,119.172,235300002.0
2007-01-10 14:03:00,119.17,119.174,119.165,119.165,181900001.0
2007-01-10 14:04:00,119.172,119.194,119.172,119.189,193599998.0
2007-01-10 14:05:00,119.192,119.192,119.169,119.181,119500001.0
2007-01-10 14:06:00,119.198,119.213,119.198,119.213,178700003.0
2007-01-10 14:07:00,119.205,119.215,119.192,119.211,229199998.0
2007-01-10 14:08:00,119.212,119.218,119.205,119.215,355800006.0
2007-01-10 14:09:00,119.206,119.219,119.206,119.218,176399995.0
2007-01-10 14:10:00,119.242,119.258,119.242,119.252,158100001.0
2007-01-10 14:11:00,119.251,119.257,119.242,119.25,390000003.0
2007-01-10 14:12:00,119.246,119.256,119.244,119.244,293699996.0
2007-01-10 14:13:00,119.25,119.253,119.246,119.248,234200004.0
2007-01-10 14:14:00,119.256,119.264,119.255,119.255,195499997.0
2007-01-10 14:15:00,119.26,119.26,119.251,119.251,257700002.0
2007-01-10 14:16:00,119.247,119.257,119.247,119.257,155000002.0
2007-01-10 14:17:00,119.25,119.259,119.228,119.259,410500005.0
2007-01-10 14:18:00,119.255,119.26,119.255,119.255,332500001.0
2007-01-10 14:19:00,119.247,119.259,119.205,119.259,250099999.0
2007-01-10 14:20:00,119.269,119.272,119.261,119.264,206000000.0
2007-01-10 14:21:00,119.267,119.279,119.267,119.279,31200000.0
2007-01-10 14:22:00,119.279,119.279,119.254,119.255,123000002.0
2007-01-10 14:23:00,119.263,119.263,119.245,119.253,412499997.0
2007-01-10 14:24:00,119.24,119.259,119.227,119.252,179300005.0
2007-01-10 14:25:00,119.257,119.26,119.248,119.248,245200004.0
2007-01-10 14:26:00,119.253,119.26,119.244,119.244,173000005.0
2007-01-10 14:27:00,119.25,119.254,119.234,119.246,297900005.0
2007-01-10 14:28:00,119.244,119.262,119.244,119.262,193900002.0
2007-01-10 14:29:00,119.245,119.265,119.238,119.258,324900004.0
2007-01-10 14:30:00,119.245,119.258,119.24,119.251,366400003.0
2007-01-10 14:31:00,119.245,119.257,119.228,119.256,188099999.0
2007-01-10 14:32:00,119.263,119.263,119.254,119.26,247000005.0
2007-01-10 14:33:00,119.267,119.267,119.246,119.259,346700004.0
2007-01-10 14:34:00,119.252,119.26,119.231,119.252,295499999.0
2007-01-10 14:35:00,119.26,119.283,119.26,119.28,188700000.0
2007-01-10 14:36:00,119.266,119.268,119.241,119.268,294300000.0
2007-01-10 14:37:00,119.278,119.281,119.277,119.277,152100002.0
2007-01-10 14:38:00,119.286,119.333,119.286,119.333,279399996.0
2007-01-10 14:39:00,119.331,119.34,119.33,119.335,209600001.0
2007-01-10 14:40:00,119.337,119.342,119.334,119.339,358600002.0
2007-01-10 14:41:00,119.347,119.365,119.347,119.359,154700000.0
2007-01-10 14:42:00,119.348,119.348,119.336,119.345,226499996.0
2007-01-10 14:43:00,119.343,119.35,119.336,119.34,394799997.0
2007-01-10 14:44:00,119.337,119.341,119.327,119.329,344900001.0
2007-01-10 14:45:00,119.331,119.337,119.331,119.337,11600000.0
2007-01-10 14:46:00,119.341,119.354,119.333,119.347,289699999.0
2007-01-10 14:47:00,119.332,119.338,119.327,119.331,175599999.0
2007-01-10 14:48:00,119.333,119.335,119.328,119.335,225400006.0
2007-01-10 14:49:00,119.328,119.328,119.312,119.32,175199998.0
2007-01-10 14:50:00,119.307,119.317,119.3,119.312,190700003.0
2007-01-10 14:51:00,119.322,119.328,119.29,119.306,337700002.0
2007-01-10 14:52:00,119.32,119.32,119.303,119.307,201999998.0
2007-01-10 14:53:00,119.307,119.319,119.307,119.318,273500007.0
2007-01-10 14:54:00,119.306,119.312,119.285,119.312,164000001.0
2007-01-10 14:55:00,119.332,119.347,119.332,119.336,224100000.0
2007-01-10 14:56:00,119.342,119.343,119.34,119.34,97999998.0
2007-01-10 14:57:00,119.341,119.345,119.334,119.345,78599999.0
2007-01-10 14:58:00,119.329,119.33,119.301,119.33,230500003.0
2007-01-10 14:59:00,119.326,119.344,119.321,119.34,250200000.0
2007-01-10 15:00:00,119.343,119.347,119.333,119.333,143899996.0
2007-01-10 15:01:00,119.332,119.337,119.327,119.332,179200000.0
2007-01-10 15:02:00,119.326,119.326,119.315,119.319,94399997.0
2007-01-10 15:03:00,119.317,119.322,119.313,119.321,141999997.0
2007-01-10 15:04:00,119.324,119.325,119.321,119.322,167199999.0
2007-01-10 15:05:00,119.313,119.329,119.306,119.329,258900002.0
2007-01-10 15:06:00,119.315,119.326,119.313,119.321,277999998.0
2007-01-10 15:07:00,119.307,119.322,119.307,119.322,254899997.0
2007-01-10 15:08:00,119.325,119.325,119.317,119.325,308300001.0
2007-01-10 15:09:00,119.326,119.333,119.325,119.333,106099998.0
2007-01-10 15:10:00,119.33,119.333,119.324,119.333,227499998.0
2007-01-10 15:11:00,119.335,119.343,119.324,119.343,310600002.0
2007-01-10 15:12:00,119.353,119.364,119.348,119.364,122700002.0
2007-01-10 15:13:00,119.372,119.372,119.348,119.363,248399997.0
2007-01-10 15:14:00,119.356,119.36,119.338,119.34,98200000.0
2007-01-10 15:15:00,119.322,119.331,119.314,119.331,231399999.0
2007-01-10 15:16:00,119.342,119.342,119.327,119.333,283500001.0
2007-01-10 15:17:00,119.328,119.341,119.327,119.341,167999996.0
2007-01-10 15:18:00,119.343,119.353,119.331,119.352,257900003.0
2007-01-10 15:19:00,119.357,119.361,119.344,119.348,282100006.0
2007-01-10 15:20:00,119.353,119.353,119.338,119.346,199999999.0
2007-01-10 15:21:00,119.349,119.352,119.331,119.341,352700003.0
2007-01-10 15:22:00,119.348,119.356,119.348,119.35,241299998.0
2007-01-10 15:23:00,119.328,119.364,119.315,119.358,196699999.0
2007-01-10 15:24:00,119.362,119.362,119.333,119.354,565200000.0
2007-01-10 15:25:00,119.363,119.363,119.345,119.354,112500000.0
2007-01-10 15:26:00,119.362,119.362,119.339,119.339,306300009.0
2007-01-10 15:27:00,119.333,119.333,119.317,119.322,165600003.0
2007-01-10 15:28:00,119.325,119.335,119.322,119.333,280600005.0
2007-01-10 15:29:00,119.325,119.325,119.286,119.286,190800002.0
2007-01-10 15:30:00,119.313,119.371,119.313,119.354,275000003.0
2007-01-10 15:31:00,119.351,119.352,119.335,119.35,181799998.0
2007-01-10 15:32:00,119.333,119.333,119.307,119.313,252200001.0
2007-01-10 15:33:00,119.327,119.368,119.327,119.368,215400004.0
2007-01-10 15:34:00,119.375,119.38,119.367,119.377,203900002.0
2007-01-10 15:35:00,119.384,119.396,119.372,119.396,290599998.0
2007-01-10 15:36:00,119.403,119.405,119.383,119.392,297800002.0
2007-01-10 15:37:00,119.385,119.389,119.374,119.374,258799996.0
2007-01-10 15:38:00,119.373,119.408,119.365,119.408,232199995.0
2007-01-10 15:39:00,119.408,119.422,119.408,119.417,166300001.0
2007-01-10 15:40:00,119.43,119.441,119.425,119.44,244699999.0
2007-01-10 15:41:00,119.444,119.444,119.434,119.435,260399999.0
2007-01-10 15:42:00,119.433,119.435,119.415,119.415,315100000.0
2007-01-10 15:43:00,119.413,119.413,119.388,119.39,308300002.0
2007-01-10 15:44:00,119.387,119.396,119.387,119.395,396200010.0
2007-01-10 15:45:00,119.41,119.421,119.405,119.41,160200004.0
2007-01-10 15:46:00,119.412,119.439,119.412,119.427,279100003.0
2007-01-10 15:47:00,119.44,119.464,119.44,119.451,117400003.0
2007-01-10 15:48:00,119.466,119.484,119.465,119.471,370299999.0
2007-01-10 15:49:00,119.455,119.49,119.455,119.49,160099996.0
2007-01-10 15:50:00,119.498,119.5,119.476,119.483,378700000.0
2007-01-10 15:51:00,119.481,119.489,119.468,119.489,216499995.0
2007-01-10 15:52:00,119.492,119.504,119.485,119.485,249399999.0
2007-01-10 15:53:00,119.487,119.487,119.465,119.468,234500000.0
2007-01-10 15:54:00,119.462,119.466,119.449,119.465,372100004.0
2007-01-10 15:55:00,119.46,119.46,119.442,119.443,188599999.0
2007-01-10 15:56:00,119.438,119.44,119.426,119.438,245200002.0
2007-01-10 15:57:00,119.424,119.453,119.424,119.442,261600000.0
2007-01-10 15:58:00,119.439,119.458,119.439,119.452,255299997.0
2007-01-10 15:59:00,119.434,119.442,119.423,119.423,344300002.0
2007-01-10 16:00:00,119.421,119.421,119.38,119.391,332900005.0
2007-01-10 16:01:00,119.4,119.42,119.391,119.42,443499996.0
2007-01-10 16:02:00,119.418,119.435,119.414,119.435,276800003.0
2007-01-10 16:03:00,119.439,119.439,119.422,119.432,202000001.0
2007-01-10 16:04:00,119.423,119.439,119.418,119.418,192799998.0
2007-01-10 16:05:00,119.422,119.439,119.422,119.433,199999998.0
2007-01-10 16:06:00,119.437,119.439,119.416,119.425,161300003.0
2007-01-10 16:07:00,119.421,119.421,119.406,119.41,174800000.0
2007-01-10 16:08:00,119.419,119.421,119.406,119.421,263799998.0
2007-01-10 16:09:00,119.423,119.426,119.422,119.425,261899997.0
2007-01-10 16:10:00,119.43,119.432,119.422,119.431,268300003.0
2007-01-10 16:11:00,119.447,119.46,119.446,119.455,222700001.0
2007-01-10 16:12:00,119.452,119.452,119.441,119.447,118499999.0
2007-01-10 16:13:00,119.458,119.468,119.448,119.448,282199998.0
2007-01-10 16:14:00,119.448,119.448,119.428,119.448,225999998.0
2007-01-10 16:15:00,119.441,119.453,119.439,119.453,209400000.0
2007-01-10 16:16:00,119.445,119.452,119.441,119.447,259800002.0
2007-01-10 16:17:00,119.442,119.46,119.44,119.454,263400002.0
2007-01-10 16:18:00,119.46,119.472,119.457,119.472,215499999.0
2007-01-10 16:19:00,119.476,119.478,119.468,119.468,261800004.0
2007-01-10 16:20:00,119.482,119.482,119.468,119.47,211300005.0
2007-01-10 16:21:00,119.474,119.474,119.462,119.468,321900002.0
2007-01-10 16:22:00,119.477,119.482,119.462,119.475,282599998.0
2007-01-10 16:23:00,119.47,119.475,119.461,119.467,413700005.0
2007-01-10 16:24:00,119.46,119.463,119.456,119.459,169800000.0
2007-01-10 16:25:00,119.462,119.471,119.441,119.471,354199992.0
2007-01-10 16:26:00,119.48,119.509,119.477,119.509,226999997.0
2007-01-10 16:27:00,119.517,119.536,119.517,119.528,146399996.0
2007-01-10 16:28:00,119.528,119.528,119.513,119.518,254399999.0
2007-01-10 16:29:00,119.535,119.541,119.53,119.541,169299998.0
2007-01-10 16:30:00,119.541,119.541,119.528,119.535,205400006.0
2007-01-10 16:31:00,119.535,119.549,119.535,119.545,189700002.0
2007-01-10 16:32:00,119.531,119.551,119.531,119.551,314599999.0
2007-01-10 16:33:00,119.551,119.559,119.543,119.556,190000002.0
2007-01-10 16:34:00,119.553,119.557,119.545,119.545,188800002.0
2007-01-10 16:35:00,119.554,119.562,119.552,119.552,237299999.0
2007-01-10 16:36:00,119.558,119.589,119.558,119.585,191100001.0
2007-01-10 16:37:00,119.581,119.581,119.563,119.571,379899995.0
2007-01-10 16:38:00,119.578,119.578,119.567,119.569,276500000.0
2007-01-10 16:39:00,119.571,119.6,119.571,119.591,210699993.0
2007-01-10 16:40:00,119.597,119.614,119.597,119.61,250400001.0
2007-01-10 16:41:00,119.617,119.63,119.611,119.627,309400001.0
2007-01-10 16:42:00,119.632,119.644,119.621,119.641,141599999.0
2007-01-10 16:43:00,119.637,119.64,119.632,119.637,249500001.0
2007-01-10 16:44:00,119.635,119.655,119.635,119.647,210699998.0
2007-01-10 16:45:00,119.649,119.664,119.648,119.657,334900003.0
2007-01-10 16:46:00,119.653,119.656,119.642,119.642,229600000.0
2007-01-10 16:47:00,119.642,119.65,119.621,119.65,149799999.0
2007-01-10 16:48:00,119.652,119.652,119.641,119.648,162099995.0
2007-01-10 16:49:00,119.638,119.64,119.631,119.64,205899997.0
2007-01-10 16:50:00,119.643,119.65,119.638,119.638,98500001.0
2007-01-10 16:51:00,119.648,119.648,119.637,119.646,120100003.0
2007-01-10 16:52:00,119.642,119.661,119.635,119.661,203100000.0
2007-01-10 16:53:00,119.676,119.691,119.665,119.672,278200002.0
2007-01-10 16:54:00,119.687,119.719,119.687,119.713,235499998.0
2007-01-10 16:55:00,119.705,119.711,119.675,119.684,317600006.0
2007-01-10 16:56:00,119.668,119.671,119.659,119.661,242300002.0
2007-01-10 16:57:00,119.668,119.68,119.667,119.68,270499994.0
2007-01-10 16:58:00,119.668,119.676,119.647,119.647,395600006.0
2007-01-10 16:59:00,119.645,119.645,119.611,119.622,251100006.0
2007-01-10 17:00:00,119.624,119.639,119.621,119.629,349399997.0
2007-01-10 17:01:00,119.628,119.628,119.603,119.617,282500003.0
2007-01-10 17:02:00,119.617,119.617,119.599,119.613,244300001.0
2007-01-10 17:03:00,119.608,119.612,119.583,119.583,196300000.0
2007-01-10 17:04:00,119.59,119.59,119.576,119.578,314800004.0
2007-01-10 17:05:00,119.595,119.63,119.595,119.618,122999999.0
2007-01-10 17:06:00,119.633,119.666,119.633,119.665,250600006.0
2007-01-10 17:07:00,119.658,119.667,119.644,119.655,349900001.0
2007-01-10 17:08:00,119.655,119.666,119.637,119.637,273099993.0
2007-01-10 17:09:00,119.653,119.705,119.653,119.691,144099997.0
2007-01-10 17:10:00,119.687,119.717,119.685,119.685,225900002.0
2007-01-10 17:11:00,119.686,119.715,119.686,119.711,122300002.0
2007-01-10 17:12:00,119.708,119.715,119.692,119.715,171000001.0
2007-01-10 17:13:00,119.722,119.754,119.716,119.746,248900005.0
2007-01-10 17:14:00,119.735,119.744,119.73,119.74,268800002.0
2007-01-10 17:15:00,119.724,119.757,119.724,119.756,232899999.0
2007-01-10 17:16:00,119.742,119.744,119.722,119.726,266899997.0
2007-01-10 17:17:00,119.732,119.736,119.727,119.735,311800002.0
2007-01-10 17:18:00,119.729,119.737,119.726,119.737,413299995.0
2007-01-10 17:19:00,119.723,119.723,119.695,119.705,429300008.0
2007-01-10 17:20:00,119.725,119.729,119.712,119.712,252700001.0
2007-01-10 17:21:00,119.71,119.713,119.704,119.709,159900001.0
2007-01-10 17:22:00,119.716,119.748,119.716,119.748,109200003.0
2007-01-10 17:23:00,119.741,119.741,119.73,119.732,141600001.0
2007-01-10 17:24:00,119.732,119.752,119.73,119.742,363200001.0
2007-01-10 17:25:00,119.74,119.747,119.733,119.743,364499995.0
2007-01-10 17:26:00,119.735,119.761,119.735,119.757,148600001.0
2007-01-10 17:27:00,119.752,119.758,119.739,119.739,332299999.0
2007-01-10 17:28:00,119.743,119.743,119.732,119.742,237199995.0
2007-01-10 17:29:00,119.73,119.751,119.729,119.751,250999992.0
2007-01-10 17:30:00,119.746,119.746,119.736,119.744,156399998.0
2007-01-10 17:31:00,119.734,119.735,119.731,119.735,233500009.0
2007-01-10 17:32:00,119.743,119.743,119.733,119.737,155700000.0
2007-01-10 17:33:00,119.744,119.765,119.744,119.765,146600001.0
2007-01-10 17:34:00,119.756,119.756,119.75,119.75,63000000.0
2007-01-10 17:35:00,119.744,119.746,119.698,119.698,201999997.0
2007-01-10 17:36:00,119.688,119.71,119.688,119.698,250300000.0
2007-01-10 17:37:00,119.693,119.699,119.69,119.695,306700000.0
2007-01-10 17:38:00,119.698,119.701,119.693,119.693,147800004.0
2007-01-10 17:39:00,119.682,119.687,119.659,119.681,414400002.0
2007-01-10 17:40:00,119.675,119.675,119.665,119.673,136599997.0
2007-01-10 17:41:00,119.673,119.681,119.67,119.67,284300001.0
2007-01-10 17:42:00,119.675,119.689,119.675,119.682,258199998.0
2007-01-10 17:43:00,119.658,119.681,119.658,119.672,286200004.0
2007-01-10 17:44:00,119.683,119.683,119.667,119.667,177100001.0
2007-01-10 17:45:00,119.648,119.648,119.62,119.62,229400004.0
2007-01-10 17:46:00,119.627,119.651,119.627,119.651,204300003.0
2007-01-10 17:47:00,119.649,119.673,119.649,119.664,241699996.0
2007-01-10 17:48:00,119.655,119.655,119.635,119.64,202399994.0
2007-01-10 17:49:00,119.637,119.649,119.635,119.642,331500004.0
2007-01-10 17:50:00,119.648,119.653,119.642,119.65,268200005.0
2007-01-10 17:51:00,119.651,119.66,119.645,119.645,383700008.0
2007-01-10 17:52:00,119.645,119.658,119.619,119.658,295800003.0
2007-01-10 17:53:00,119.678,119.691,119.67,119.672,289900006.0
2007-01-10 17:54:00,119.676,119.681,119.65,119.65,173800002.0
2007-01-10 17:55:00,119.649,119.661,119.649,119.655,336800000.0
2007-01-10 17:56:00,119.653,119.66,119.644,119.66,118800002.0
2007-01-10 17:57:00,119.656,119.656,119.638,119.643,267100002.0
2007-01-10 17:58:00,119.639,119.643,119.621,119.634,296500000.0
2007-01-10 17:59:00,119.64,119.64,119.617,119.633,172900000.0
2007-01-10 18:00:00,119.63,119.64,119.619,119.632,91600002.0
2007-01-10 18:01:00,119.633,119.634,119.618,119.624,1851300007.0
2007-01-10 18:02:00,119.54,119.55,119.53,119.54,1961800009.0
2007-01-10 18:04:00,119.55,119.55,119.54,119.54,1961800009.0
2007-01-10 18:05:00,119.55,119.55,119.55,119.55,1961800009.0
2007-01-10 18:06:00,119.56,119.56,119.55,119.55,1961800009.0
2007-01-10 18:07:00,119.54,119.54,119.51,119.52,1961800009.0
2007-01-10 18:08:00,119.51,119.52,119.5,119.52,1961800009.0
2007-01-10 18:09:00,119.53,119.54,119.52,119.53,1961800009.0
2007-01-10 18:10:00,119.54,119.56,119.54,119.56,1961800009.0
2007-01-10 18:11:00,119.55,119.57,119.55,119.57,1961800009.0
2007-01-10 18:12:00,119.619,119.626,119.609,119.612,1961800009.0
2007-01-10 18:13:00,119.57,119.58,119.57,119.57,2128899986.0
2007-01-10 18:14:00,119.58,119.59,119.57,119.59,2128899986.0
2007-01-10 18:15:00,119.58,119.59,119.57,119.58,2128899986.0
2007-01-10 18:16:00,119.6,119.6,119.59,119.6,2128899986.0
2007-01-10 18:17:00,119.649,119.651,119.634,119.645,2128899986.0
2007-01-10 18:18:00,119.58,119.58,119.58,119.58,2052600014.0
2007-01-10 18:19:00,119.59,119.59,119.59,119.59,2052600014.0
2007-01-10 18:20:00,119.58,119.59,119.58,119.59,2052600014.0
2007-01-10 18:21:00,119.58,119.58,119.57,119.57,2052600014.0
2007-01-10 18:22:00,119.58,119.58,119.57,119.58,2052600014.0
2007-01-10 18:23:00,119.59,119.59,119.58,119.59,2052600014.0
2007-01-10 18:24:00,119.6,119.6,119.6,119.6,2052600014.0
2007-01-10 18:25:00,119.59,119.61,119.59,119.61,2052600014.0
2007-01-10 18:26:00,119.62,119.62,119.6,119.62,2052600014.0
2007-01-10 18:27:00,119.643,119.643,119.629,119.643,2052600014.0
2007-01-10 18:28:00,119.62,119.62,119.61,119.61,1653499994.0
2007-01-10 18:29:00,119.6,119.61,119.6,119.61,1653499994.0
2007-01-10 18:30:00,119.62,119.631,119.613,119.613,1653499994.0
2007-01-10 18:31:00,119.63,119.63,119.62,119.62,1773200001.0
2007-01-10 18:32:00,119.63,119.63,119.6,119.6,1773200001.0
2007-01-10 18:33:00,119.61,119.61,119.6,119.6,1773200001.0
2007-01-10 18:34:00,119.61,119.61,119.59,119.59,1773200001.0
2007-01-10 18:36:00,119.62,119.625,119.617,119.623,1773200001.0
2007-01-10 18:37:00,119.62,119.623,119.618,119.623,1580699997.0
2007-01-10 18:38:00,119.62,119.62,119.583,119.614,1229400008.0
2007-01-10 18:39:00,119.623,119.626,119.608,119.612,781300004.0
2007-01-10 18:40:00,119.615,119.615,119.599,119.599,1381799981.0
2007-01-10 18:41:00,119.596,119.598,119.574,119.588,1725200002.0
2007-01-10 18:42:00,119.584,119.595,119.572,119.572,1912000005.0
2007-01-10 18:43:00,119.57,119.592,119.57,119.589,982200008.0
2007-01-10 18:44:00,119.588,119.602,119.579,119.579,394600002.0
2007-01-10 18:45:00,119.577,119.577,119.554,119.558,1448799995.0
2007-01-10 18:46:00,119.561,119.575,119.561,119.575,1774000018.0
2007-01-10 18:47:00,119.573,119.582,119.56,119.572,447799997.0
2007-01-10 18:48:00,119.573,119.579,119.564,119.571,963700003.0
2007-01-10 18:49:00,119.567,119.575,119.565,119.571,1338300006.0
2007-01-10 18:50:00,119.572,119.572,119.535,119.565,1688999998.0
2007-01-10 18:51:00,119.555,119.559,119.547,119.553,1790200006.0
2007-01-10 18:52:00,119.56,119.574,119.554,119.56,2003300003.0
2007-01-10 18:53:00,119.575,119.575,119.549,119.549,1781200000.0
2007-01-10 18:54:00,119.551,119.571,119.546,119.556,1841300007.0
2007-01-10 18:55:00,119.558,119.56,119.513,119.546,1669400000.0
2007-01-10 18:56:00,119.546,119.546,119.529,119.529,307900000.0
2007-01-10 18:57:00,119.521,119.521,119.5,119.511,1149300002.0
2007-01-10 18:58:00,119.514,119.524,119.5,119.506,1721400000.0
2007-01-10 18:59:00,119.506,119.515,119.501,119.512,1635199998.0
2007-01-10 19:00:00,119.515,119.526,119.512,119.526,794000005.0
2007-01-10 19:01:00,119.527,119.527,119.511,119.527,683900003.0
2007-01-10 19:02:00,119.531,119.543,119.528,119.541,728400006.0
2007-01-10 19:03:00,119.538,119.539,119.511,119.52,1723400010.0
2007-01-10 19:04:00,119.523,119.538,119.485,119.514,875899996.0
2007-01-10 19:05:00,119.54,119.551,119.538,119.538,486800000.0
2007-01-10 19:06:00,119.546,119.561,119.546,119.551,1433499982.0
2007-01-10 19:07:00,119.54,119.57,119.54,119.55,1729699993.0
2007-01-10 19:08:00,119.51,119.526,119.507,119.512,1729699993.0
2007-01-10 19:09:00,119.509,119.517,119.505,119.517,565899991.0
2007-01-10 19:10:00,119.522,119.547,119.494,119.547,774700007.0
2007-01-10 19:11:00,119.553,119.567,119.553,119.567,617000000.0
2007-01-10 19:12:00,119.568,119.574,119.564,119.564,991400000.0
2007-01-10 19:13:00,119.563,119.579,119.562,119.564,869900005.0
2007-01-10 19:14:00,119.565,119.585,119.564,119.574,719899999.0
2007-01-10 19:15:00,119.576,119.588,119.567,119.578,1555499997.0
2007-01-10 19:16:00,119.585,119.6,119.585,119.589,895200007.0
2007-01-10 19:17:00,119.59,119.601,119.59,119.595,1057000012.0
2007-01-10 19:18:00,119.588,119.592,119.584,119.584,676400003.0
2007-01-10 19:19:00,119.581,119.582,119.569,119.575,1668400004.0
2007-01-10 19:20:00,119.577,119.589,119.576,119.581,790199988.0
2007-01-10 19:21:00,119.581,119.591,119.58,119.581,1485799994.0
2007-01-10 19:22:00,119.578,119.58,119.572,119.579,586000002.0
2007-01-10 19:23:00,119.48,119.48,119.46,119.47,1152399994.0
2007-01-10 19:24:00,119.591,119.591,119.569,119.583,1152399994.0
2007-01-10 19:25:00,119.583,119.604,119.558,119.604,1220899997.0
2007-01-10 19:26:00,119.48,119.5,119.48,119.5,1727300005.0
2007-01-10 19:27:00,119.61,119.619,119.592,119.607,1727300005.0
2007-01-10 19:28:00,119.608,119.622,119.606,119.612,1139899997.0
2007-01-10 19:29:00,119.613,119.613,119.601,119.601,639800004.0
2007-01-10 19:30:00,119.613,119.637,119.613,119.625,936599996.0
2007-01-10 19:31:00,119.624,119.63,119.608,119.617,1472300004.0
2007-01-10 19:32:00,119.615,119.624,119.613,119.616,1517900002.0
2007-01-10 19:33:00,119.61,119.61,119.578,119.605,1113399994.0
2007-01-10 19:34:00,119.604,119.605,119.592,119.597,965100010.0
2007-01-10 19:35:00,119.591,119.591,119.56,119.591,1081100009.0
2007-01-10 19:36:00,119.585,119.602,119.585,119.602,813300002.0
2007-01-10 19:37:00,119.593,119.594,119.589,119.591,175000002.0
2007-01-10 19:38:00,119.59,119.594,119.572,119.574,894700004.0
2007-01-10 19:39:00,119.57,119.583,119.568,119.583,1015299996.0
2007-01-10 19:40:00,119.57,119.577,119.533,119.558,1112799996.0
2007-01-10 19:41:00,119.557,119.573,119.556,119.573,1284899995.0
2007-01-10 19:42:00,119.566,119.575,119.533,119.567,859600011.0
2007-01-10 19:43:00,119.563,119.563,119.551,119.558,449299997.0
2007-01-10 19:44:00,119.56,119.573,119.559,119.573,669699996.0
2007-01-10 19:45:00,119.573,119.582,119.563,119.578,580799995.0
2007-01-10 19:46:00,119.581,119.581,119.561,119.561,1202999995.0
2007-01-10 19:47:00,119.576,119.585,119.549,119.575,552300009.0
2007-01-10 19:48:00,119.568,119.574,119.55,119.574,1322899999.0
2007-01-10 19:49:00,119.561,119.564,119.546,119.564,513800005.0
2007-01-10 19:50:00,119.567,119.574,119.563,119.574,824300002.0
2007-01-10 19:51:00,119.572,119.572,119.546,119.565,683599998.0
2007-01-10 19:52:00,119.567,119.576,119.527,119.551,807000001.0
2007-01-10 19:53:00,119.56,119.56,119.547,119.547,938200011.0
2007-01-10 19:54:00,119.555,119.561,119.544,119.554,1675300015.0
2007-01-10 19:55:00,119.55,119.561,119.544,119.547,741299988.0
2007-01-10 19:56:00,119.547,119.574,119.544,119.565,800100004.0
2007-01-10 19:57:00,119.567,119.574,119.563,119.565,839000008.0
2007-01-10 19:58:00,119.572,119.572,119.558,119.563,1425400004.0
2007-01-10 19:59:00,119.562,119.562,119.54,119.547,886400011.0
2007-01-10 20:00:00,119.548,119.55,119.536,119.539,446800004.0
2007-01-10 20:01:00,119.538,119.553,119.536,119.553,748200000.0
2007-01-10 20:02:00,119.55,119.561,119.55,119.561,1369500013.0
2007-01-10 20:03:00,119.563,119.563,119.535,119.558,850099994.0
2007-01-10 20:04:00,119.552,119.562,119.539,119.558,663699999.0
2007-01-10 20:05:00,119.556,119.569,119.546,119.553,1094000003.0
2007-01-10 20:06:00,119.544,119.554,119.54,119.542,1743599994.0
2007-01-10 20:07:00,119.537,119.565,119.535,119.555,855800004.0
2007-01-10 20:08:00,119.545,119.545,119.508,119.544,938000012.0
2007-01-10 20:09:00,119.538,119.551,119.532,119.536,1038999997.0
2007-01-10 20:10:00,119.543,119.543,119.531,119.531,805100000.0
2007-01-10 20:11:00,119.528,119.53,119.518,119.525,2104000017.0
2007-01-10 20:13:00,119.523,119.539,119.522,119.524,930700001.0
2007-01-10 20:14:00,119.528,119.533,119.516,119.525,1230000000.0
2007-01-10 20:15:00,119.526,119.536,119.524,119.53,1556200006.0
2007-01-10 20:16:00,119.53,119.537,119.527,119.535,1145200002.0
2007-01-10 20:17:00,119.533,119.541,119.525,119.525,753500008.0
2007-01-10 20:18:00,119.522,119.522,119.497,119.52,244499996.0
2007-01-10 20:19:00,119.527,119.533,119.524,119.527,987499992.0
2007-01-10 20:20:00,119.517,119.529,119.499,119.499,875299991.0
2007-01-10 20:21:00,119.503,119.503,119.49,119.49,1076000005.0
2007-01-10 20:22:00,119.487,119.493,119.467,119.472,1483299995.0
2007-01-10 20:23:00,119.466,119.482,119.455,119.472,847400000.0
2007-01-10 20:24:00,119.472,119.478,119.436,119.463,989900007.0
2007-01-10 20:25:00,119.473,119.473,119.462,119.468,852200009.0
2007-01-10 20:26:00,119.473,119.495,119.473,119.493,895800012.0
2007-01-10 20:27:00,119.496,119.501,119.487,119.487,1371899999.0
2007-01-10 20:28:00,119.61,119.61,119.61,119.61,2069199993.0
2007-01-10 20:29:00,119.62,119.62,119.62,119.62,2069199993.0
2007-01-10 20:31:00,119.63,119.63,119.6,119.6,2069199993.0
2007-01-10 20:32:00,119.477,119.501,119.477,119.501,2069199993.0
2007-01-10 20:33:00,119.504,119.513,119.497,119.505,788199995.0
2007-01-10 20:34:00,119.513,119.514,119.505,119.514,378899999.0
2007-01-10 20:35:00,119.513,119.513,119.497,119.497,734800004.0
2007-01-10 20:36:00,119.499,119.539,119.499,119.529,532600006.0
2007-01-10 20:37:00,119.529,119.532,119.516,119.524,475700001.0
2007-01-10 20:38:00,119.521,119.535,119.46,119.531,1142600003.0
2007-01-10 20:39:00,119.535,119.535,119.525,119.535,1117699995.0
2007-01-10 20:40:00,119.62,119.62,119.61,119.61,1220999998.0
2007-01-10 20:41:00,119.533,119.538,119.501,119.533,1220999998.0
2007-01-10 20:42:00,119.528,119.528,119.479,119.512,1238500001.0
2007-01-10 20:43:00,119.518,119.541,119.518,119.525,1412500013.0
2007-01-10 20:44:00,119.527,119.549,119.521,119.526,1564399994.0
2007-01-10 20:45:00,119.542,119.542,119.53,119.53,1429200011.0
2007-01-10 20:46:00,119.533,119.54,119.516,119.54,1478500024.0
2007-01-10 20:47:00,119.58,119.6,119.56,119.57,1211399998.0
2007-01-10 20:48:00,119.525,119.54,119.487,119.523,1211399998.0
2007-01-10 20:49:00,119.53,119.54,119.514,119.528,1229500006.0
2007-01-10 20:50:00,119.535,119.535,119.486,119.525,1742400005.0
2007-01-10 20:51:00,119.528,119.543,119.527,119.543,587000000.0
2007-01-10 20:52:00,119.538,119.538,119.502,119.502,194600006.0
2007-01-10 20:53:00,119.53,119.547,119.513,119.53,1350799992.0
2007-01-10 20:54:00,119.529,119.532,119.504,119.529,542899992.0
2007-01-10 20:55:00,119.532,119.545,119.496,119.537,1567100004.0
2007-01-10 20:56:00,119.544,119.544,119.531,119.543,755999997.0
2007-01-10 20:57:00,119.548,119.552,119.534,119.534,1488199998.0
2007-01-10 20:58:00,119.58,119.58,119.58,119.58,2091700000.0
2007-01-10 20:59:00,119.59,119.6,119.58,119.6,2091700000.0
2007-01-10 21:00:00,119.532,119.535,119.526,119.532,2091700000.0
2007-01-10 21:01:00,119.54,119.596,119.53,119.575,1072100001.0
2007-01-10 21:02:00,119.592,119.599,119.571,119.571,648500017.0
2007-01-10 21:03:00,119.589,119.595,119.576,119.583,1313000014.0
2007-01-10 21:04:00,119.588,119.593,119.571,119.593,521499994.0
2007-01-10 21:05:00,119.594,119.594,119.584,119.584,823799998.0
2007-01-10 21:06:00,119.583,119.597,119.578,119.582,928799998.0
2007-01-10 21:07:00,119.598,119.603,119.589,119.603,1677299989.0
2007-01-10 21:08:00,119.6,119.6,119.576,119.593,761000004.0
2007-01-10 21:09:00,119.592,119.611,119.572,119.611,438199994.0
2007-01-10 21:10:00,119.604,119.606,119.583,119.606,542999989.0
2007-01-10 21:11:00,119.615,119.615,119.595,119.595,139800003.0
2007-01-10 21:12:00,119.595,119.601,119.577,119.596,450500009.0
2007-01-10 21:13:00,119.593,119.606,119.584,119.598,718699999.0
2007-01-10 21:14:00,119.608,119.616,119.605,119.61,1961399997.0
2007-01-10 21:15:00,119.606,119.614,119.567,119.605,1604099995.0
2007-01-10 21:16:00,119.596,119.611,119.592,119.598,1125500001.0
2007-01-10 21:17:00,119.598,119.609,119.592,119.592,1996799978.0
2007-01-10 21:18:00,119.588,119.595,119.578,119.595,1257100007.0
2007-01-10 21:19:00,119.58,119.609,119.56,119.601,1451800000.0
2007-01-10 21:20:00,119.595,119.609,119.582,119.605,1363399998.0
2007-01-10 21:21:00,119.604,119.617,119.573,119.615,1209299996.0
2007-01-10 21:22:00,119.62,119.622,119.609,119.609,1935200004.0
2007-01-10 21:23:00,119.61,119.623,119.609,119.623,1261399999.0
2007-01-10 21:24:00,119.623,119.623,119.609,119.617,1784200003.0
2007-01-10 21:25:00,119.623,119.628,119.606,119.619,1877999996.0
2007-01-10 21:26:00,119.619,119.628,119.613,119.622,854999997.0
2007-01-10 21:27:00,119.625,119.635,119.609,119.635,730900000.0
2007-01-10 21:28:00,119.622,119.627,119.615,119.615,358400004.0
2007-01-10 21:29:00,119.616,119.618,119.604,119.607,736899996.0
2007-01-10 21:30:00,119.62,119.629,119.619,119.625,591800002.0
2007-01-10 21:31:00,119.62,119.636,119.608,119.636,368500005.0
2007-01-10 21:32:00,119.626,119.626,119.599,119.607,1076599988.0
2007-01-10 21:33:00,119.592,119.604,119.592,119.604,506599998.0
2007-01-10 21:34:00,119.604,119.613,119.581,119.592,499100007.0
2007-01-10 21:35:00,119.595,119.608,119.581,119.584,269799994.0
2007-01-10 21:36:00,119.599,119.601,119.593,119.593,397000007.0
2007-01-10 21:37:00,119.595,119.599,119.589,119.599,457599998.0
2007-01-10 21:38:00,119.602,119.602,119.597,119.597,279400005.0
2007-01-10 21:39:00,119.581,119.612,119.561,119.612,662200012.0
2007-01-10 21:40:00,119.614,119.627,119.611,119.611,711199996.0
2007-01-10 21:41:00,119.608,119.61,119.604,119.606,533500002.0
2007-01-10 21:42:00,119.604,119.612,119.596,119.612,1460900003.0
2007-01-10 21:43:00,119.609,119.609,119.589,119.595,420600003.0
2007-01-10 21:44:00,119.598,119.604,119.563,119.601,1633700005.0
2007-01-10 21:45:00,119.604,119.605,119.594,119.605,764400000.0
2007-01-10 21:46:00,119.6,119.607,119.596,119.605,993400003.0
2007-01-10 21:47:00,119.595,119.595,119.569,119.58,699399993.0
2007-01-10 21:48:00,119.57,119.581,119.563,119.565,761800008.0
2007-01-10 21:49:00,119.566,119.599,119.541,119.599,406999997.0
2007-01-10 21:50:00,119.603,119.605,119.597,119.604,174700004.0
2007-01-10 21:51:00,119.602,119.609,119.591,119.601,341800000.0
2007-01-10 21:52:00,119.598,119.615,119.598,119.61,246999995.0
2007-01-10 21:53:00,119.612,119.612,119.594,119.605,410400000.0
2007-01-10 21:54:00,119.603,119.609,119.569,119.594,422899996.0
2007-01-10 21:55:00,119.592,119.592,119.589,119.591,227900006.0
2007-01-10 21:56:00,119.596,119.601,119.58,119.595,422600004.0
2007-01-10 21:57:00,119.594,119.594,119.587,119.587,216500000.0
2007-01-10 21:58:00,119.578,119.579,119.566,119.579,241600000.0
2007-01-10 21:59:00,119.59,119.597,119.584,119.59,612400004.0
2007-01-10 22:00:00,119.596,119.61,119.596,119.607,916299997.0
2007-01-10 22:01:00,119.605,119.605,119.568,119.568,1090400009.0
2007-01-10 22:02:00,119.594,119.603,119.556,119.603,938899992.0
2007-01-10 22:03:00,119.61,119.615,119.61,119.61,262399997.0
2007-01-10 22:04:00,119.609,119.613,119.602,119.61,705699997.0
2007-01-10 22:05:00,119.613,119.614,119.607,119.614,277600004.0
2007-01-10 22:06:00,119.607,119.607,119.602,119.602,185799997.0
2007-01-10 22:07:00,119.597,119.603,119.584,119.603,483100001.0
2007-01-10 22:08:00,119.587,119.601,119.576,119.591,437500003.0
2007-01-10 22:09:00,119.592,119.601,119.575,119.584,112200002.0
2007-01-10 22:10:00,119.612,119.612,119.6,119.603,126099999.0
2007-01-10 22:11:00,119.573,119.608,119.567,119.598,458100002.0
2007-01-10 22:12:00,119.595,119.595,119.569,119.593,189300000.0
2007-01-10 22:13:00,119.593,119.597,119.568,119.597,272000002.0
2007-01-10 22:14:00,119.595,119.595,119.553,119.587,397900000.0
2007-01-10 22:15:00,119.595,119.601,119.58,119.601,340400003.0
2007-01-10 22:16:00,119.603,119.609,119.577,119.582,688399997.0
2007-01-10 22:17:00,119.57,119.586,119.563,119.584,318100004.0
2007-01-10 22:18:00,119.588,119.597,119.581,119.584,360800000.0
2007-01-10 22:19:00,119.591,119.6,119.571,119.592,343300003.0
2007-01-10 22:20:00,119.608,119.609,119.581,119.602,284600001.0
2007-01-10 22:21:00,119.607,119.607,119.588,119.602,182700000.0
2007-01-10 22:22:00,119.602,119.616,119.6,119.604,238900005.0
2007-01-10 22:23:00,119.607,119.609,119.588,119.588,81200000.0
2007-01-10 22:24:00,119.607,119.607,119.595,119.601,391799994.0
2007-01-10 22:25:00,119.609,119.619,119.603,119.615,175000001.0
2007-01-10 22:26:00,119.598,119.607,119.578,119.607,250899998.0
2007-01-10 22:27:00,119.612,119.612,119.56,119.573,833499999.0
2007-01-10 22:28:00,119.619,119.624,119.613,119.624,285599994.0
2007-01-10 22:29:00,119.607,119.614,119.604,119.605,235300001.0
2007-01-10 22:30:00,119.604,119.604,119.587,119.603,326500001.0
2007-01-10 22:31:00,119.612,119.614,119.569,119.569,90300001.0
2007-01-10 22:32:00,119.594,119.602,119.54,119.602,347200002.0
2007-01-10 22:33:00,119.613,119.613,119.602,119.608,816099998.0
2007-01-10 22:34:00,119.587,119.607,119.569,119.604,913600002.0
2007-01-10 22:35:00,119.604,119.604,119.586,119.602,360699999.0
2007-01-10 22:36:00,119.603,119.612,119.593,119.602,899300011.0
2007-01-10 22:37:00,119.591,119.605,119.579,119.585,310700006.0
2007-01-10 22:38:00,119.608,119.609,119.604,119.604,133600002.0
2007-01-10 22:39:00,119.598,119.611,119.563,119.611,302899999.0
2007-01-10 22:40:00,119.599,119.602,119.556,119.59,636200001.0
2007-01-10 22:41:00,119.607,119.608,119.594,119.608,183899998.0
2007-01-10 22:42:00,119.608,119.618,119.606,119.618,62900000.0
2007-01-10 22:43:00,119.601,119.601,119.546,119.598,252600002.0
2007-01-10 22:44:00,119.598,119.6,119.551,119.6,231099994.0
2007-01-10 22:45:00,119.612,119.612,119.596,119.598,495000001.0
2007-01-10 22:46:00,119.602,119.609,119.601,119.603,568600009.0
2007-01-10 22:47:00,119.614,119.616,119.6,119.613,374299999.0
2007-01-10 22:48:00,119.614,119.627,119.613,119.613,354299997.0
2007-01-10 22:49:00,119.621,119.627,119.619,119.622,365899999.0
2007-01-10 22:50:00,119.622,119.628,119.612,119.612,473399998.0
2007-01-10 22:51:00,119.622,119.624,119.594,119.611,319100000.0
2007-01-10 22:52:00,119.612,119.624,119.604,119.615,278600002.0
2007-01-10 22:53:00,119.617,119.627,119.598,119.608,465500000.0
2007-01-10 22:54:00,119.602,119.614,119.571,119.614,198000000.0
2007-01-10 22:55:00,119.622,119.622,119.604,119.61,390999993.0
2007-01-10 22:56:00,119.603,119.604,119.576,119.594,374799997.0
2007-01-10 22:57:00,119.59,119.602,119.586,119.602,359799996.0
2007-01-10 22:58:00,119.596,119.6,119.576,119.6,260700000.0
2007-01-10 22:59:00,119.593,119.595,119.574,119.59,368799997.0
2007-01-10 23:00:00,119.608,119.608,119.568,119.574,463699989.0
2007-01-10 23:01:00,119.608,119.608,119.602,119.608,203799995.0
2007-01-10 23:02:00,119.61,119.61,119.595,119.598,94400001.0
2007-01-10 23:03:00,119.602,119.61,119.586,119.586,252099999.0
2007-01-10 23:04:00,119.598,119.602,119.586,119.602,200900004.0
2007-01-10 23:05:00,119.605,119.619,119.605,119.619,152399997.0
2007-01-10 23:06:00,119.617,119.627,119.61,119.61,286300001.0
2007-01-10 23:07:00,119.612,119.625,119.608,119.617,205200004.0
2007-01-10 23:08:00,119.625,119.634,119.62,119.625,364299998.0
2007-01-10 23:09:00,119.621,119.623,119.605,119.617,271999999.0
2007-01-10 23:10:00,119.613,119.624,119.607,119.617,290400002.0
2007-01-10 23:11:00,119.622,119.622,119.614,119.618,246300004.0
2007-01-10 23:12:00,119.614,119.627,119.606,119.619,205099999.0
2007-01-10 23:13:00,119.627,119.639,119.627,119.631,134600002.0
2007-01-10 23:14:00,119.62,119.627,119.61,119.625,229600003.0
2007-01-10 23:15:00,119.629,119.647,119.629,119.645,164400004.0
2007-01-10 23:16:00,119.64,119.647,119.63,119.63,388800002.0
2007-01-10 23:17:00,119.645,119.654,119.629,119.629,204400005.0
2007-01-10 23:18:00,119.645,119.658,119.631,119.644,98399997.0
2007-01-10 23:19:00,119.649,119.66,119.647,119.649,156199997.0
2007-01-10 23:20:00,119.652,119.655,119.647,119.652,157700000.0
2007-01-10 23:21:00,119.656,119.66,119.637,119.645,292900005.0
2007-01-10 23:22:00,119.639,119.654,119.629,119.643,231599998.0
2007-01-10 23:23:00,119.648,119.655,119.634,119.646,447400005.0
2007-01-10 23:24:00,119.645,119.645,119.624,119.635,258899997.0
2007-01-10 23:25:00,119.639,119.639,119.61,119.625,255699999.0
2007-01-10 23:26:00,119.618,119.632,119.618,119.632,229700003.0
2007-01-10 23:27:00,119.597,119.641,119.597,119.641,524999987.0
2007-01-10 23:28:00,119.632,119.632,119.602,119.617,322899995.0
2007-01-10 23:29:00,119.618,119.623,119.615,119.622,119900004.0
2007-01-10 23:30:00,119.628,119.639,119.628,119.629,140399999.0
2007-01-10 23:31:00,119.615,119.616,119.596,119.61,301400001.0
2007-01-10 23:32:00,119.61,119.61,119.587,119.603,297700001.0
2007-01-10 23:33:00,119.61,119.61,119.593,119.595,103399999.0
2007-01-10 23:34:00,119.596,119.613,119.59,119.613,284099999.0
2007-01-10 23:35:00,119.611,119.611,119.6,119.605,253699997.0
2007-01-10 23:36:00,119.612,119.622,119.608,119.615,336999999.0
2007-01-10 23:37:00,119.602,119.612,119.602,119.612,75899998.0
2007-01-10 23:38:00,119.608,119.612,119.603,119.603,286700000.0
2007-01-10 23:39:00,119.605,119.61,119.592,119.597,219500002.0
2007-01-10 23:40:00,119.598,119.608,119.585,119.606,345499998.0
2007-01-10 23:41:00,119.605,119.618,119.595,119.618,138900002.0
2007-01-10 23:42:00,119.616,119.616,119.59,119.592,153100002.0
2007-01-10 23:43:00,119.608,119.618,119.604,119.608,136600003.0
2007-01-10 23:44:00,119.608,119.622,119.608,119.61,241699995.0
2007-01-10 23:45:00,119.618,119.624,119.617,119.617,262400000.0
2007-01-10 23:46:00,119.617,119.621,119.607,119.615,311200009.0
2007-01-10 23:47:00,119.61,119.63,119.603,119.63,155799999.0
2007-01-10 23:48:00,119.635,119.64,119.617,119.619,347700004.0
2007-01-10 23:49:00,119.616,119.634,119.607,119.634,136799999.0
2007-01-10 23:50:00,119.631,119.64,119.625,119.64,114200000.0
2007-01-10 23:51:00,119.633,119.633,119.627,119.629,250099993.0
2007-01-10 23:52:00,119.65,119.658,119.641,119.641,101100001.0
2007-01-10 23:53:00,119.647,119.663,119.647,119.65,289499997.0
2007-01-10 23:54:00,119.658,119.66,119.64,119.64,176399999.0
2007-01-10 23:55:00,119.647,119.661,119.647,119.659,280500000.0
2007-01-10 23:56:00,119.66,119.66,119.638,119.648,215900004.0
2007-01-10 23:57:00,119.652,119.667,119.652,119.667,247800005.0
2007-01-10 23:58:00,119.658,119.658,119.644,119.644,109500001.0
2007-01-10 23:59:00,119.649,119.649,119.615,119.615,313799999.0
2007-01-11 00:00:00,119.62,119.62,119.599,119.599,330499993.0
2007-01-11 00:01:00,119.59,119.595,119.569,119.591,343999994.0
2007-01-11 00:02:00,119.585,119.598,119.585,119.589,193700005.0
2007-01-11 00:03:00,119.587,119.59,119.582,119.582,72700002.0
2007-01-11 00:04:00,119.575,119.601,119.571,119.598,252600000.0
2007-01-11 00:05:00,119.607,119.611,119.593,119.601,208200000.0
2007-01-11 00:06:00,119.594,119.612,119.594,119.612,172999999.0
2007-01-11 00:07:00,119.608,119.608,119.587,119.594,199400006.0
2007-01-11 00:08:00,119.602,119.624,119.595,119.617,214000002.0
2007-01-11 00:09:00,119.617,119.633,119.608,119.632,353600007.0
2007-01-11 00:10:00,119.628,119.629,119.617,119.621,358899995.0
2007-01-11 00:11:00,119.613,119.616,119.604,119.604,359999995.0
2007-01-11 00:12:00,119.596,119.628,119.596,119.628,70399997.0
2007-01-11 00:13:00,119.625,119.63,119.613,119.624,179699999.0
2007-01-11 00:14:00,119.618,119.619,119.606,119.613,322800003.0
2007-01-11 00:15:00,119.622,119.629,119.587,119.605,364999996.0
2007-01-11 00:16:00,119.599,119.603,119.595,119.596,92300000.0
2007-01-11 00:17:00,119.592,119.606,119.581,119.594,284299996.0
2007-01-11 00:18:00,119.595,119.607,119.579,119.603,226999996.0
2007-01-11 00:19:00,119.603,119.605,119.577,119.588,392799993.0
2007-01-11 00:20:00,119.603,119.61,119.593,119.602,253000000.0
2007-01-11 00:21:00,119.601,119.609,119.562,119.562,286200001.0
2007-01-11 00:22:00,119.594,119.611,119.59,119.596,162800000.0
2007-01-11 00:23:00,119.592,119.613,119.591,119.603,198300001.0
2007-01-11 00:24:00,119.603,119.603,119.566,119.566,213700000.0
2007-01-11 00:25:00,119.59,119.616,119.573,119.616,271999998.0
2007-01-11 00:26:00,119.608,119.62,119.599,119.605,225900004.0
2007-01-11 00:27:00,119.608,119.621,119.595,119.613,219800001.0
2007-01-11 00:28:00,119.608,119.608,119.588,119.595,333800002.0
2007-01-11 00:29:00,119.602,119.608,119.583,119.592,185799997.0
2007-01-11 00:30:00,119.608,119.617,119.592,119.616,248399998.0
2007-01-11 00:31:00,119.618,119.618,119.598,119.61,235499998.0
2007-01-11 00:32:00,119.62,119.624,119.592,119.592,264799997.0
2007-01-11 00:33:00,119.628,119.628,119.598,119.604,342099998.0
2007-01-11 00:34:00,119.612,119.615,119.605,119.615,194699998.0
2007-01-11 00:35:00,119.612,119.63,119.61,119.625,366600004.0
2007-01-11 00:36:00,119.628,119.63,119.606,119.606,254600005.0
2007-01-11 00:37:00,119.612,119.62,119.599,119.617,224900004.0
2007-01-11 00:38:00,119.624,119.624,119.598,119.599,186300001.0
2007-01-11 00:39:00,119.603,119.613,119.593,119.61,277199998.0
2007-01-11 00:40:00,119.62,119.62,119.583,119.6,160499998.0
2007-01-11 00:41:00,119.61,119.618,119.605,119.616,151299999.0
2007-01-11 00:42:00,119.62,119.62,119.593,119.609,391299998.0
2007-01-11 00:43:00,119.61,119.617,119.597,119.602,278200000.0
2007-01-11 00:44:00,119.6,119.608,119.589,119.599,259000004.0
2007-01-11 00:45:00,119.612,119.612,119.579,119.579,145100001.0
2007-01-11 00:46:00,119.608,119.608,119.593,119.605,232100000.0
2007-01-11 00:47:00,119.607,119.62,119.596,119.613,237500001.0
2007-01-11 00:48:00,119.602,119.604,119.591,119.597,137099999.0
2007-01-11 00:49:00,119.58,119.606,119.569,119.606,242099998.0
2007-01-11 00:50:00,119.601,119.616,119.591,119.616,201100002.0
2007-01-11 00:51:00,119.596,119.596,119.575,119.589,153300002.0
2007-01-11 00:52:00,119.599,119.611,119.573,119.573,513100000.0
2007-01-11 00:53:00,119.596,119.596,119.578,119.593,174400004.0
2007-01-11 00:54:00,119.588,119.598,119.573,119.594,185200001.0
2007-01-11 00:55:00,119.583,119.583,119.569,119.575,110000002.0
2007-01-11 00:56:00,119.558,119.572,119.558,119.568,130999999.0
2007-01-11 00:57:00,119.569,119.597,119.569,119.59,245900001.0
2007-01-11 00:58:00,119.588,119.588,119.573,119.573,62600002.0
2007-01-11 00:59:00,119.585,119.591,119.577,119.587,115900001.0
2007-01-11 01:00:00,119.583,119.592,119.572,119.592,174599997.0
2007-01-11 01:01:00,119.584,119.596,119.561,119.596,341700003.0
2007-01-11 01:02:00,119.601,119.617,119.596,119.617,218699993.0
2007-01-11 01:03:00,119.607,119.612,119.589,119.589,213000000.0
2007-01-11 01:04:00,119.605,119.606,119.583,119.606,162499999.0
2007-01-11 01:05:00,119.603,119.621,119.603,119.611,186599999.0
2007-01-11 01:06:00,119.61,119.618,119.603,119.616,228600003.0
2007-01-11 01:07:00,119.613,119.613,119.595,119.61,137099999.0
2007-01-11 01:08:00,119.6,119.6,119.58,119.595,107000004.0
2007-01-11 01:09:00,119.6,119.601,119.567,119.601,120799996.0
2007-01-11 01:10:00,119.61,119.628,119.602,119.602,347300005.0
2007-01-11 01:11:00,119.595,119.617,119.588,119.616,136500003.0
2007-01-11 01:12:00,119.603,119.618,119.594,119.616,233600001.0
2007-01-11 01:13:00,119.613,119.619,119.602,119.619,177300000.0
2007-01-11 01:14:00,119.604,119.628,119.604,119.628,67500000.0
2007-01-11 01:15:00,119.633,119.633,119.577,119.58,216999998.0
2007-01-11 01:16:00,119.628,119.633,119.624,119.627,142600002.0
2007-01-11 01:17:00,119.628,119.628,119.59,119.596,337300004.0
2007-01-11 01:18:00,119.62,119.62,119.607,119.615,133800000.0
2007-01-11 01:19:00,119.607,119.629,119.604,119.619,181299999.0
2007-01-11 01:20:00,119.615,119.631,119.602,119.619,221500000.0
2007-01-11 01:21:00,119.608,119.636,119.579,119.628,192999999.0
2007-01-11 01:22:00,119.615,119.623,119.571,119.603,275199999.0
2007-01-11 01:23:00,119.61,119.618,119.6,119.607,309400003.0
2007-01-11 01:24:00,119.613,119.63,119.613,119.63,53700001.0
2007-01-11 01:25:00,119.62,119.622,119.605,119.622,172200001.0
2007-01-11 01:26:00,119.608,119.614,119.592,119.598,273700002.0
2007-01-11 01:27:00,119.58,119.597,119.568,119.58,341400004.0
2007-01-11 01:28:00,119.584,119.584,119.557,119.563,211000001.0
2007-01-11 01:29:00,119.59,119.597,119.575,119.589,346099996.0
2007-01-11 01:30:00,119.579,119.583,119.575,119.583,232500001.0
2007-01-11 01:31:00,119.583,119.584,119.574,119.584,167800001.0
2007-01-11 01:32:00,119.558,119.566,119.542,119.555,264000006.0
2007-01-11 01:33:00,119.553,119.559,119.53,119.547,193500000.0
2007-01-11 01:34:00,119.546,119.547,119.52,119.535,236500004.0
2007-01-11 01:35:00,119.538,119.538,119.508,119.518,238999999.0
2007-01-11 01:36:00,119.53,119.543,119.522,119.54,229799998.0
2007-01-11 01:37:00,119.543,119.559,119.543,119.552,255399996.0
2007-01-11 01:38:00,119.547,119.547,119.52,119.537,135099996.0
2007-01-11 01:39:00,119.552,119.552,119.526,119.542,199500001.0
2007-01-11 01:40:00,119.542,119.542,119.535,119.541,77399998.0
2007-01-11 01:41:00,119.548,119.548,119.531,119.548,118500002.0
2007-01-11 01:42:00,119.552,119.558,119.548,119.555,265499995.0
2007-01-11 01:43:00,119.536,119.553,119.515,119.546,174700003.0
2007-01-11 01:44:00,119.543,119.55,119.523,119.528,210999996.0
2007-01-11 01:45:00,119.538,119.54,119.518,119.521,352500003.0
2007-01-11 01:46:00,119.513,119.52,119.505,119.52,84500000.0
2007-01-11 01:47:00,119.515,119.521,119.493,119.494,177900000.0
2007-01-11 01:48:00,119.518,119.536,119.508,119.536,152100002.0
2007-01-11 01:49:00,119.537,119.537,119.527,119.532,78700001.0
2007-01-11 01:50:00,119.525,119.542,119.52,119.54,129999998.0
2007-01-11 01:51:00,119.521,119.552,119.521,119.552,151799998.0
2007-01-11 01:52:00,119.548,119.548,119.533,119.534,177299998.0
2007-01-11 01:53:00,119.539,119.539,119.505,119.538,151899996.0
2007-01-11 01:54:00,119.538,119.545,119.517,119.525,310900001.0
2007-01-11 01:55:00,119.542,119.542,119.514,119.533,218499998.0
2007-01-11 01:56:00,119.522,119.526,119.503,119.52,308000010.0
2007-01-11 01:57:00,119.522,119.532,119.517,119.528,162399997.0
2007-01-11 01:58:00,119.526,119.529,119.523,119.527,224000002.0
2007-01-11 01:59:00,119.522,119.527,119.504,119.515,354500000.0
2007-01-11 02:00:00,119.51,119.526,119.496,119.526,134900003.0
2007-01-11 02:01:00,119.518,119.531,119.504,119.527,223499994.0
2007-01-11 02:02:00,119.522,119.536,119.51,119.51,185200003.0
2007-01-11 02:03:00,119.527,119.527,119.504,119.504,138200002.0
2007-01-11 02:04:00,119.51,119.527,119.507,119.507,231999999.0
2007-01-11 02:05:00,119.532,119.539,119.521,119.523,332499999.0
2007-01-11 02:06:00,119.518,119.523,119.506,119.506,297700001.0
2007-01-11 02:07:00,119.49,119.492,119.485,119.492,175799999.0
2007-01-11 02:08:00,119.504,119.511,119.502,119.502,396700005.0
2007-01-11 02:09:00,119.498,119.504,119.464,119.504,164500001.0
2007-01-11 02:10:00,119.513,119.516,119.485,119.516,299699998.0
2007-01-11 02:11:00,119.519,119.531,119.519,119.528,232300002.0
2007-01-11 02:12:00,119.515,119.519,119.5,119.517,294799998.0
2007-01-11 02:13:00,119.515,119.522,119.495,119.514,263099997.0
2007-01-11 02:14:00,119.508,119.508,119.482,119.503,207899998.0
2007-01-11 02:15:00,119.496,119.501,119.49,119.495,315200001.0
2007-01-11 02:16:00,119.507,119.508,119.499,119.501,202799998.0
2007-01-11 02:17:00,119.508,119.508,119.491,119.505,317300007.0
2007-01-11 02:18:00,119.499,119.509,119.498,119.506,157500001.0
2007-01-11 02:19:00,119.501,119.516,119.495,119.515,127600001.0
2007-01-11 02:20:00,119.506,119.52,119.48,119.52,142300000.0
2007-01-11 02:21:00,119.518,119.518,119.494,119.504,227400006.0
2007-01-11 02:22:00,119.513,119.513,119.486,119.494,255599998.0
2007-01-11 02:23:00,119.497,119.498,119.48,119.495,181900005.0
2007-01-11 02:24:00,119.498,119.5,119.479,119.5,305800000.0
2007-01-11 02:25:00,119.514,119.522,119.508,119.522,154600000.0
2007-01-11 02:26:00,119.517,119.517,119.469,119.515,301299999.0
2007-01-11 02:27:00,119.518,119.529,119.516,119.526,236300002.0
2007-01-11 02:28:00,119.535,119.556,119.535,119.54,208499995.0
2007-01-11 02:29:00,119.556,119.567,119.556,119.558,303900003.0
2007-01-11 02:30:00,119.556,119.556,119.532,119.548,282900004.0
2007-01-11 02:31:00,119.563,119.563,119.555,119.558,364299998.0
2007-01-11 02:32:00,119.557,119.561,119.548,119.549,147900001.0
2007-01-11 02:33:00,119.547,119.554,119.543,119.55,228700001.0
2007-01-11 02:34:00,119.529,119.571,119.529,119.571,189299997.0
2007-01-11 02:35:00,119.573,119.579,119.549,119.579,313799997.0
2007-01-11 02:36:00,119.588,119.591,119.578,119.578,250300005.0
2007-01-11 02:37:00,119.564,119.579,119.564,119.572,118900001.0
2007-01-11 02:38:00,119.56,119.57,119.542,119.551,119499998.0
2007-01-11 02:39:00,119.55,119.569,119.55,119.562,296200003.0
2007-01-11 02:40:00,119.561,119.571,119.541,119.571,258900000.0
2007-01-11 02:41:00,119.567,119.567,119.546,119.546,160300001.0
2007-01-11 02:42:00,119.552,119.571,119.536,119.557,289999995.0
2007-01-11 02:43:00,119.563,119.573,119.554,119.565,185200003.0
2007-01-11 02:44:00,119.573,119.582,119.573,119.577,148500001.0
2007-01-11 02:45:00,119.569,119.572,119.561,119.567,267300000.0
2007-01-11 02:46:00,119.572,119.582,119.562,119.562,394699998.0
2007-01-11 02:47:00,119.559,119.559,119.541,119.553,273999996.0
2007-01-11 02:48:00,119.55,119.55,119.523,119.523,329599995.0
2007-01-11 02:49:00,119.521,119.521,119.504,119.512,194400002.0
2007-01-11 02:50:00,119.51,119.52,119.505,119.52,237799999.0
2007-01-11 02:51:00,119.523,119.523,119.506,119.506,261499998.0
2007-01-11 02:52:00,119.513,119.513,119.498,119.498,258699998.0
2007-01-11 02:53:00,119.511,119.523,119.507,119.523,103399997.0
2007-01-11 02:54:00,119.494,119.539,119.494,119.539,226400004.0
2007-01-11 02:55:00,119.556,119.572,119.556,119.572,106799999.0
2007-01-11 02:56:00,119.592,119.613,119.58,119.606,322800001.0
2007-01-11 02:57:00,119.622,119.64,119.618,119.618,119600003.0
2007-01-11 02:58:00,119.633,119.664,119.633,119.664,136199997.0
2007-01-11 02:59:00,119.68,119.69,119.651,119.651,258800002.0
2007-01-11 03:00:00,119.643,119.643,119.638,119.64,248599999.0
2007-01-11 03:01:00,119.641,119.644,119.636,119.642,162500002.0
2007-01-11 03:02:00,119.642,119.647,119.638,119.647,187100005.0
2007-01-11 03:03:00,119.642,119.642,119.615,119.62,156499997.0
2007-01-11 03:04:00,119.625,119.636,119.625,119.629,316900006.0
2007-01-11 03:05:00,119.624,119.631,119.615,119.625,261400001.0
2007-01-11 03:06:00,119.638,119.639,119.609,119.619,265200006.0
2007-01-11 03:07:00,119.62,119.624,119.615,119.618,162599998.0
2007-01-11 03:08:00,119.613,119.622,119.606,119.622,362900002.0
2007-01-11 03:09:00,119.614,119.628,119.595,119.628,267700000.0
2007-01-11 03:10:00,119.625,119.625,119.602,119.614,153600002.0
2007-01-11 03:11:00,119.621,119.621,119.603,119.606,99300000.0
2007-01-11 03:12:00,119.614,119.616,119.614,119.616,111299999.0
2007-01-11 03:13:00,119.618,119.625,119.609,119.625,268900003.0
2007-01-11 03:14:00,119.616,119.625,119.602,119.615,132699998.0
2007-01-11 03:15:00,119.626,119.629,119.618,119.618,244999999.0
2007-01-11 03:16:00,119.609,119.622,119.609,119.622,119399998.0
2007-01-11 03:17:00,119.622,119.622,119.584,119.593,187099999.0
2007-01-11 03:18:00,119.598,119.61,119.591,119.591,178700001.0
2007-01-11 03:19:00,119.598,119.6,119.567,119.594,128400001.0
2007-01-11 03:20:00,119.603,119.612,119.598,119.608,372600007.0
2007-01-11 03:21:00,119.617,119.619,119.598,119.598,60999999.0
2007-01-11 03:22:00,119.596,119.603,119.593,119.603,134000001.0
2007-01-11 03:23:00,119.593,119.605,119.582,119.601,196299997.0
2007-01-11 03:24:00,119.607,119.613,119.605,119.61,281499996.0
2007-01-11 03:25:00,119.618,119.618,119.586,119.586,296900004.0
2007-01-11 03:26:00,119.591,119.605,119.572,119.605,189799999.0
2007-01-11 03:27:00,119.608,119.609,119.587,119.604,257900004.0
2007-01-11 03:28:00,119.612,119.618,119.607,119.618,224200000.0
2007-01-11 03:29:00,119.596,119.621,119.585,119.61,254299997.0
2007-01-11 03:30:00,119.597,119.6,119.577,119.6,254799998.0
2007-01-11 03:31:00,119.607,119.609,119.597,119.597,192299996.0
2007-01-11 03:32:00,119.592,119.6,119.574,119.574,308699999.0
2007-01-11 03:33:00,119.571,119.571,119.541,119.55,121100003.0
2007-01-11 03:34:00,119.55,119.552,119.541,119.541,210400007.0
2007-01-11 03:35:00,119.537,119.547,119.516,119.535,331299998.0
2007-01-11 03:36:00,119.539,119.549,119.539,119.547,159700003.0
2007-01-11 03:37:00,119.543,119.55,119.539,119.54,289099996.0
2007-01-11 03:38:00,119.543,119.543,119.53,119.534,219600001.0
2007-01-11 03:39:00,119.539,119.552,119.538,119.552,246200001.0
2007-01-11 03:40:00,119.554,119.554,119.541,119.554,187800001.0
2007-01-11 03:41:00,119.546,119.546,119.534,119.545,223600002.0
2007-01-11 03:42:00,119.54,119.553,119.52,119.553,303299998.0
2007-01-11 03:43:00,119.554,119.561,119.541,119.553,190300000.0
2007-01-11 03:44:00,119.578,119.583,119.528,119.573,98499997.0
2007-01-11 03:45:00,119.588,119.59,119.57,119.57,181699999.0
2007-01-11 03:46:00,119.589,119.589,119.579,119.587,342999993.0
2007-01-11 03:47:00,119.588,119.588,119.569,119.572,175500004.0
2007-01-11 03:48:00,119.58,119.591,119.559,119.586,386599999.0
2007-01-11 03:49:00,119.604,119.624,119.604,119.614,332300004.0
2007-01-11 03:50:00,119.609,119.609,119.576,119.582,82200001.0
2007-01-11 03:51:00,119.602,119.603,119.58,119.6,319400000.0
2007-01-11 03:52:00,119.607,119.607,119.578,119.59,294100001.0
2007-01-11 03:53:00,119.569,119.594,119.569,119.578,273399998.0
2007-01-11 03:54:00,119.59,119.6,119.588,119.597,123500000.0
2007-01-11 03:55:00,119.587,119.592,119.574,119.585,140000001.0
2007-01-11 03:56:00,119.583,119.597,119.579,119.591,257100002.0
2007-01-11 03:57:00,119.593,119.599,119.584,119.585,170300001.0
2007-01-11 03:58:00,119.572,119.597,119.557,119.597,216300000.0
2007-01-11 03:59:00,119.57,119.591,119.554,119.588,406300001.0
2007-01-11 04:00:00,119.593,119.593,119.559,119.582,126500000.0
2007-01-11 04:01:00,119.595,119.595,119.564,119.594,154100003.0
2007-01-11 04:02:00,119.592,119.592,119.564,119.591,215000000.0
2007-01-11 04:03:00,119.596,119.6,119.59,119.595,190600004.0
2007-01-11 04:04:00,119.596,119.603,119.59,119.603,161400001.0
2007-01-11 04:05:00,119.603,119.603,119.593,119.598,261700000.0
2007-01-11 04:06:00,119.6,119.609,119.581,119.609,248800000.0
2007-01-11 04:07:00,119.611,119.613,119.6,119.608,194199999.0
2007-01-11 04:08:00,119.613,119.613,119.584,119.6,176299997.0
2007-01-11 04:09:00,119.593,119.593,119.572,119.576,221299999.0
2007-01-11 04:10:00,119.583,119.597,119.569,119.596,117800002.0
2007-01-11 04:11:00,119.599,119.6,119.592,119.592,131500003.0
2007-01-11 04:12:00,119.596,119.614,119.586,119.614,106700002.0
2007-01-11 04:13:00,119.613,119.613,119.602,119.607,114100002.0
2007-01-11 04:14:00,119.607,119.618,119.607,119.618,182700000.0
2007-01-11 04:15:00,119.62,119.62,119.612,119.62,212399999.0
2007-01-11 04:16:00,119.619,119.619,119.611,119.616,236600003.0
2007-01-11 04:17:00,119.606,119.619,119.587,119.619,102199999.0
2007-01-11 04:18:00,119.603,119.613,119.581,119.613,179300002.0
2007-01-11 04:19:00,119.621,119.621,119.598,119.609,240100004.0
2007-01-11 04:20:00,119.62,119.624,119.597,119.618,215400003.0
2007-01-11 04:21:00,119.605,119.605,119.595,119.595,2800000.0
2007-01-11 04:22:00,119.598,119.622,119.585,119.608,167800000.0
2007-01-11 04:23:00,119.594,119.616,119.581,119.616,117200000.0
2007-01-11 04:24:00,119.614,119.614,119.588,119.595,251799992.0
2007-01-11 04:25:00,119.604,119.613,119.599,119.613,225000002.0
2007-01-11 04:26:00,119.606,119.613,119.6,119.608,198200001.0
2007-01-11 04:27:00,119.608,119.614,119.594,119.598,382400001.0
2007-01-11 04:28:00,119.613,119.613,119.606,119.608,212199996.0
2007-01-11 04:29:00,119.605,119.605,119.594,119.603,62800000.0
2007-01-11 04:30:00,119.593,119.601,119.57,119.601,449700004.0
2007-01-11 04:31:00,119.608,119.608,119.587,119.589,90699998.0
2007-01-11 04:32:00,119.588,119.617,119.588,119.611,310800004.0
2007-01-11 04:33:00,119.615,119.624,119.598,119.604,365799998.0
2007-01-11 04:34:00,119.61,119.623,119.607,119.623,309199991.0
2007-01-11 04:35:00,119.615,119.629,119.599,119.629,297400002.0
2007-01-11 04:36:00,119.615,119.624,119.611,119.624,156000000.0
2007-01-11 04:37:00,119.608,119.611,119.587,119.611,186199998.0
2007-01-11 04:38:00,119.616,119.616,119.568,119.601,209000001.0
2007-01-11 04:39:00,119.609,119.611,119.6,119.603,121000004.0
2007-01-11 04:40:00,119.613,119.613,119.583,119.596,246899999.0
2007-01-11 04:41:00,119.602,119.61,119.598,119.605,169400001.0
2007-01-11 04:42:00,119.618,119.618,119.58,119.61,316499999.0
2007-01-11 04:43:00,119.62,119.626,119.612,119.626,132399997.0
2007-01-11 04:44:00,119.626,119.626,119.611,119.611,199400001.0
2007-01-11 04:45:00,119.62,119.626,119.607,119.618,153499997.0
2007-01-11 04:46:00,119.627,119.639,119.614,119.614,266299999.0
2007-01-11 04:47:00,119.62,119.628,119.611,119.627,165899998.0
2007-01-11 04:48:00,119.618,119.622,119.616,119.618,251099998.0
2007-01-11 04:49:00,119.61,119.61,119.582,119.607,284799996.0
2007-01-11 04:50:00,119.606,119.611,119.605,119.607,310599998.0
2007-01-11 04:51:00,119.61,119.612,119.599,119.605,161999999.0
2007-01-11 04:52:00,119.606,119.606,119.577,119.597,134500003.0
2007-01-11 04:53:00,119.608,119.609,119.588,119.588,84899999.0
2007-01-11 04:54:00,119.58,119.598,119.561,119.598,256200002.0
2007-01-11 04:55:00,119.602,119.602,119.589,119.593,231300004.0
2007-01-11 04:56:00,119.592,119.601,119.592,119.595,124299998.0
2007-01-11 04:57:00,119.593,119.61,119.593,119.607,281700005.0
2007-01-11 04:58:00,119.61,119.613,119.588,119.597,261299997.0
2007-01-11 04:59:00,119.605,119.607,119.588,119.607,147899998.0
2007-01-11 05:00:00,119.617,119.617,119.581,119.6,413899998.0
2007-01-11 05:01:00,119.597,119.621,119.593,119.617,218100001.0
2007-01-11 05:02:00,119.612,119.614,119.608,119.614,204800001.0
2007-01-11 05:03:00,119.613,119.628,119.597,119.628,170099997.0
2007-01-11 05:04:00,119.628,119.632,119.607,119.632,171900002.0
2007-01-11 05:05:00,119.651,119.658,119.642,119.65,106000001.0
2007-01-11 05:06:00,119.656,119.657,119.641,119.655,495700001.0
2007-01-11 05:07:00,119.651,119.651,119.643,119.643,95399999.0
2007-01-11 05:08:00,119.649,119.653,119.649,119.651,105199998.0
2007-01-11 05:09:00,119.651,119.669,119.651,119.664,341600004.0
2007-01-11 05:10:00,119.665,119.668,119.66,119.668,214100002.0
2007-01-11 05:11:00,119.663,119.67,119.651,119.67,179899994.0
2007-01-11 05:12:00,119.66,119.677,119.651,119.677,255700004.0
2007-01-11 05:13:00,119.655,119.68,119.655,119.68,61600001.0
2007-01-11 05:14:00,119.677,119.681,119.665,119.678,263599998.0
2007-01-11 05:15:00,119.682,119.695,119.682,119.69,278699996.0
2007-01-11 05:16:00,119.689,119.715,119.682,119.715,184499998.0
2007-01-11 05:17:00,119.72,119.728,119.72,119.725,117400001.0
2007-01-11 05:18:00,119.72,119.72,119.706,119.713,98600001.0
2007-01-11 05:19:00,119.703,119.711,119.696,119.702,303399997.0
2007-01-11 05:20:00,119.711,119.711,119.696,119.702,168100007.0
2007-01-11 05:21:00,119.704,119.713,119.701,119.713,260800001.0
2007-01-11 05:22:00,119.708,119.712,119.696,119.712,198600000.0
2007-01-11 05:23:00,119.712,119.72,119.707,119.719,283799998.0
2007-01-11 05:24:00,119.723,119.723,119.694,119.708,227700002.0
2007-01-11 05:25:00,119.707,119.714,119.685,119.685,407799999.0
2007-01-11 05:26:00,119.689,119.703,119.686,119.703,180600002.0
2007-01-11 05:27:00,119.68,119.718,119.68,119.708,252599999.0
2007-01-11 05:28:00,119.7,119.716,119.698,119.709,197500002.0
2007-01-11 05:29:00,119.703,119.721,119.68,119.721,115300001.0
2007-01-11 05:30:00,119.725,119.725,119.717,119.725,189900001.0
2007-01-11 05:31:00,119.703,119.713,119.694,119.701,224299993.0
2007-01-11 05:32:00,119.697,119.713,119.697,119.713,196800001.0
2007-01-11 05:33:00,119.713,119.713,119.702,119.707,321399997.0
2007-01-11 05:34:00,119.695,119.695,119.666,119.69,444100006.0
2007-01-11 05:35:00,119.7,119.7,119.67,119.678,313900004.0
2007-01-11 05:36:00,119.68,119.698,119.667,119.698,121899998.0
2007-01-11 05:37:00,119.705,119.713,119.705,119.713,294500002.0
2007-01-11 05:38:00,119.711,119.719,119.699,119.717,240900003.0
2007-01-11 05:39:00,119.701,119.718,119.697,119.703,273799998.0
2007-01-11 05:40:00,119.717,119.723,119.709,119.723,289199997.0
2007-01-11 05:41:00,119.71,119.723,119.701,119.72,469300005.0
2007-01-11 05:42:00,119.702,119.717,119.7,119.717,172399995.0
2007-01-11 05:43:00,119.72,119.724,119.686,119.692,273599999.0
2007-01-11 05:44:00,119.688,119.712,119.686,119.712,235100001.0
2007-01-11 05:45:00,119.721,119.721,119.701,119.708,225999998.0
2007-01-11 05:46:00,119.705,119.706,119.657,119.657,324300000.0
2007-01-11 05:47:00,119.695,119.709,119.69,119.707,189899993.0
2007-01-11 05:48:00,119.695,119.708,119.695,119.707,245599996.0
2007-01-11 05:49:00,119.701,119.718,119.69,119.711,198100000.0
2007-01-11 05:50:00,119.703,119.715,119.684,119.715,210800002.0
2007-01-11 05:51:00,119.714,119.715,119.711,119.715,215500005.0
2007-01-11 05:52:00,119.712,119.713,119.708,119.708,150599998.0
2007-01-11 05:53:00,119.704,119.712,119.702,119.708,192399996.0
2007-01-11 05:54:00,119.704,119.711,119.673,119.711,367099998.0
2007-01-11 05:55:00,119.701,119.717,119.678,119.715,323099995.0
2007-01-11 05:56:00,119.712,119.712,119.693,119.693,195900000.0
2007-01-11 05:57:00,119.692,119.698,119.689,119.69,402100001.0
2007-01-11 05:58:00,119.703,119.703,119.688,119.688,370900001.0
2007-01-11 05:59:00,119.686,119.71,119.675,119.706,228400006.0
2007-01-11 06:00:00,119.702,119.712,119.691,119.701,141100002.0
2007-01-11 06:01:00,119.698,119.71,119.687,119.71,155700002.0
2007-01-11 06:02:00,119.705,119.708,119.675,119.708,298799998.0
2007-01-11 06:03:00,119.696,119.708,119.681,119.708,186799999.0
2007-01-11 06:04:00,119.704,119.706,119.694,119.694,246299999.0
2007-01-11 06:05:00,119.697,119.7,119.687,119.69,188199999.0
2007-01-11 06:06:00,119.677,119.69,119.664,119.69,367000004.0
2007-01-11 06:07:00,119.688,119.688,119.676,119.682,104999999.0
2007-01-11 06:08:00,119.692,119.692,119.678,119.692,257900005.0
2007-01-11 06:09:00,119.688,119.688,119.674,119.681,33700000.0
2007-01-11 06:10:00,119.675,119.675,119.637,119.67,160500001.0
2007-01-11 06:11:00,119.673,119.686,119.657,119.68,440899998.0
2007-01-11 06:12:00,119.668,119.678,119.648,119.678,183699999.0
2007-01-11 06:13:00,119.679,119.685,119.676,119.68,375599998.0
2007-01-11 06:14:00,119.68,119.69,119.666,119.682,332199993.0
2007-01-11 06:15:00,119.678,119.68,119.671,119.671,172400002.0
2007-01-11 06:16:00,119.68,119.68,119.656,119.675,215700003.0
2007-01-11 06:17:00,119.678,119.684,119.667,119.669,247600005.0
2007-01-11 06:18:00,119.679,119.684,119.676,119.684,141200004.0
2007-01-11 06:19:00,119.692,119.698,119.69,119.698,110900003.0
2007-01-11 06:20:00,119.69,119.691,119.668,119.691,319199999.0
2007-01-11 06:21:00,119.7,119.71,119.683,119.697,158400000.0
2007-01-11 06:22:00,119.701,119.701,119.691,119.696,116500002.0
2007-01-11 06:23:00,119.705,119.707,119.68,119.691,154200001.0
2007-01-11 06:24:00,119.7,119.7,119.666,119.699,225500000.0
2007-01-11 06:25:00,119.703,119.71,119.692,119.692,301199999.0
2007-01-11 06:26:00,119.685,119.717,119.685,119.703,302400000.0
2007-01-11 06:27:00,119.712,119.712,119.694,119.705,270900003.0
2007-01-11 06:28:00,119.696,119.71,119.696,119.703,217499999.0
2007-01-11 06:29:00,119.699,119.707,119.696,119.7,197299997.0
2007-01-11 06:30:00,119.685,119.701,119.668,119.701,208599998.0
2007-01-11 06:31:00,119.699,119.71,119.683,119.683,224899997.0
2007-01-11 06:32:00,119.692,119.693,119.685,119.691,230499998.0
2007-01-11 06:33:00,119.68,119.68,119.664,119.669,117399999.0
2007-01-11 06:34:00,119.666,119.666,119.641,119.641,290800004.0
2007-01-11 06:35:00,119.668,119.67,119.656,119.66,244199998.0
2007-01-11 06:36:00,119.657,119.667,119.653,119.667,251299997.0
2007-01-11 06:37:00,119.65,119.668,119.637,119.668,284499999.0
2007-01-11 06:38:00,119.668,119.668,119.644,119.664,130800002.0
2007-01-11 06:39:00,119.673,119.673,119.664,119.668,351999994.0
2007-01-11 06:40:00,119.678,119.692,119.678,119.692,182500005.0
2007-01-11 06:41:00,119.692,119.693,119.685,119.688,221599996.0
2007-01-11 06:42:00,119.703,119.705,119.688,119.695,237999999.0
2007-01-11 06:43:00,119.683,119.722,119.683,119.716,224200002.0
2007-01-11 06:44:00,119.717,119.718,119.705,119.708,195800002.0
2007-01-11 06:45:00,119.707,119.718,119.704,119.705,192400004.0
2007-01-11 06:46:00,119.72,119.72,119.702,119.72,173300003.0
2007-01-11 06:47:00,119.708,119.708,119.688,119.691,216799998.0
2007-01-11 06:48:00,119.701,119.729,119.701,119.729,243300002.0
2007-01-11 06:49:00,119.718,119.723,119.702,119.723,370899998.0
2007-01-11 06:50:00,119.726,119.729,119.716,119.727,255000001.0
2007-01-11 06:51:00,119.717,119.727,119.705,119.717,329000007.0
2007-01-11 06:52:00,119.721,119.721,119.693,119.696,522000007.0
2007-01-11 06:53:00,119.697,119.712,119.697,119.704,349500004.0
2007-01-11 06:54:00,119.718,119.727,119.706,119.717,217299997.0
2007-01-11 06:55:00,119.71,119.724,119.702,119.724,183599998.0
2007-01-11 06:56:00,119.728,119.737,119.716,119.731,165800005.0
2007-01-11 06:57:00,119.697,119.728,119.697,119.721,302100000.0
2007-01-11 06:58:00,119.723,119.725,119.687,119.687,257500000.0
2007-01-11 06:59:00,119.725,119.725,119.718,119.725,227600000.0
2007-01-11 07:00:00,119.721,119.732,119.721,119.732,43900000.0
2007-01-11 07:01:00,119.73,119.73,119.718,119.725,266299998.0
2007-01-11 07:02:00,119.725,119.729,119.704,119.729,170200004.0
2007-01-11 07:03:00,119.731,119.731,119.71,119.722,271199994.0
2007-01-11 07:04:00,119.724,119.724,119.704,119.724,202300002.0
2007-01-11 07:05:00,119.733,119.74,119.715,119.725,170700000.0
2007-01-11 07:06:00,119.725,119.733,119.702,119.72,342499992.0
2007-01-11 07:07:00,119.733,119.733,119.713,119.731,181400001.0
2007-01-11 07:08:00,119.703,119.728,119.703,119.726,268700001.0
2007-01-11 07:09:00,119.731,119.731,119.69,119.706,312899993.0
2007-01-11 07:10:00,119.729,119.738,119.729,119.732,150699999.0
2007-01-11 07:11:00,119.741,119.741,119.706,119.71,277699998.0
2007-01-11 07:12:00,119.736,119.741,119.701,119.72,250800002.0
2007-01-11 07:13:00,119.727,119.737,119.716,119.737,162500000.0
2007-01-11 07:14:00,119.732,119.735,119.718,119.733,289899998.0
2007-01-11 07:15:00,119.741,119.741,119.706,119.734,359900009.0
2007-01-11 07:16:00,119.734,119.742,119.728,119.738,139100001.0
2007-01-11 07:17:00,119.733,119.733,119.71,119.732,223300003.0
2007-01-11 07:18:00,119.729,119.735,119.702,119.735,232600002.0
2007-01-11 07:19:00,119.717,119.747,119.715,119.746,195299997.0
2007-01-11 07:20:00,119.736,119.736,119.704,119.721,245800005.0
2007-01-11 07:21:00,119.73,119.734,119.71,119.734,163000005.0
2007-01-11 07:22:00,119.728,119.73,119.71,119.73,73700001.0
2007-01-11 07:23:00,119.731,119.731,119.719,119.731,172900004.0
2007-01-11 07:24:00,119.723,119.73,119.703,119.725,226599995.0
2007-01-11 07:25:00,119.73,119.736,119.709,119.734,205100003.0
2007-01-11 07:26:00,119.727,119.741,119.715,119.733,328200002.0
2007-01-11 07:27:00,119.732,119.74,119.715,119.723,337199996.0
2007-01-11 07:28:00,119.738,119.74,119.727,119.733,108299998.0
2007-01-11 07:29:00,119.74,119.742,119.732,119.738,182500004.0
2007-01-11 07:30:00,119.733,119.74,119.715,119.723,266399997.0
2007-01-11 07:31:00,119.728,119.736,119.711,119.722,337199994.0
2007-01-11 07:32:00,119.729,119.738,119.716,119.738,348500004.0
2007-01-11 07:33:00,119.742,119.755,119.731,119.74,455199996.0
2007-01-11 07:34:00,119.726,119.735,119.724,119.735,311999996.0
2007-01-11 07:35:00,119.726,119.739,119.726,119.737,227000001.0
2007-01-11 07:36:00,119.75,119.75,119.724,119.735,156199998.0
2007-01-11 07:37:00,119.737,119.751,119.737,119.751,27900000.0
2007-01-11 07:38:00,119.752,119.756,119.717,119.742,247400000.0
2007-01-11 07:39:00,119.744,119.75,119.729,119.746,172900002.0
2007-01-11 07:40:00,119.739,119.747,119.727,119.727,192799998.0
2007-01-11 07:41:00,119.74,119.74,119.712,119.723,123399996.0
2007-01-11 07:42:00,119.736,119.739,119.728,119.734,397499996.0
2007-01-11 07:43:00,119.745,119.745,119.722,119.737,59300000.0
2007-01-11 07:44:00,119.737,119.737,119.706,119.737,406000002.0
2007-01-11 07:45:00,119.73,119.741,119.718,119.741,156100000.0
2007-01-11 07:46:00,119.731,119.733,119.704,119.733,149099999.0
2007-01-11 07:47:00,119.734,119.739,119.71,119.723,251500000.0
2007-01-11 07:48:00,119.737,119.749,119.728,119.728,269400003.0
2007-01-11 07:49:00,119.742,119.743,119.71,119.729,248900002.0
2007-01-11 07:50:00,119.723,119.744,119.717,119.744,273800002.0
2007-01-11 07:51:00,119.75,119.757,119.743,119.75,329100004.0
2007-01-11 07:52:00,119.738,119.738,119.717,119.723,126500003.0
2007-01-11 07:53:00,119.72,119.745,119.72,119.745,230999998.0
2007-01-11 07:54:00,119.746,119.757,119.73,119.757,303099995.0
2007-01-11 07:55:00,119.758,119.762,119.754,119.759,311200006.0
2007-01-11 07:56:00,119.76,119.761,119.751,119.753,286100002.0
2007-01-11 07:57:00,119.754,119.761,119.728,119.761,286600000.0
2007-01-11 07:58:00,119.75,119.768,119.743,119.767,191099998.0
2007-01-11 07:59:00,119.755,119.761,119.739,119.761,244600002.0
2007-01-11 08:00:00,119.766,119.766,119.738,119.74,197299998.0
2007-01-11 08:01:00,119.758,119.767,119.75,119.754,397900001.0
2007-01-11 08:02:00,119.752,119.752,119.741,119.744,240400002.0
2007-01-11 08:03:00,119.736,119.736,119.72,119.725,105299996.0
2007-01-11 08:04:00,119.738,119.738,119.714,119.728,195399999.0
2007-01-11 08:05:00,119.741,119.741,119.731,119.733,381000004.0
2007-01-11 08:06:00,119.741,119.743,119.701,119.728,234399998.0
2007-01-11 08:07:00,119.742,119.748,119.742,119.748,211299998.0
2007-01-11 08:08:00,119.758,119.769,119.758,119.768,231799998.0
2007-01-11 08:09:00,119.767,119.77,119.738,119.76,274000001.0
2007-01-11 08:10:00,119.762,119.772,119.758,119.758,211799996.0
2007-01-11 08:11:00,119.762,119.772,119.748,119.768,276699996.0
2007-01-11 08:12:00,119.768,119.774,119.737,119.77,272799999.0
2007-01-11 08:13:00,119.76,119.77,119.754,119.77,260000000.0
2007-01-11 08:14:00,119.764,119.769,119.759,119.763,186299999.0
2007-01-11 08:15:00,119.761,119.763,119.729,119.763,297500000.0
2007-01-11 08:16:00,119.76,119.771,119.753,119.764,343299993.0
2007-01-11 08:17:00,119.764,119.764,119.74,119.746,232100003.0
2007-01-11 08:18:00,119.778,119.778,119.769,119.771,171899999.0
2007-01-11 08:19:00,119.768,119.788,119.768,119.786,333100001.0
2007-01-11 08:20:00,119.772,119.785,119.763,119.785,190999999.0
2007-01-11 08:21:00,119.783,119.783,119.76,119.781,289300003.0
2007-01-11 08:22:00,119.78,119.78,119.777,119.778,232100000.0
2007-01-11 08:23:00,119.772,119.8,119.772,119.8,191499999.0
2007-01-11 08:24:00,119.802,119.807,119.793,119.802,283600003.0
2007-01-11 08:25:00,119.812,119.821,119.804,119.811,356399991.0
2007-01-11 08:26:00,119.81,119.818,119.809,119.817,108500001.0
2007-01-11 08:27:00,119.821,119.823,119.813,119.823,224299999.0
2007-01-11 08:28:00,119.819,119.823,119.799,119.812,245700001.0
2007-01-11 08:29:00,119.817,119.823,119.813,119.823,173999997.0
2007-01-11 08:30:00,119.839,119.86,119.839,119.86,175200003.0
2007-01-11 08:31:00,119.865,119.871,119.854,119.854,299499999.0
2007-01-11 08:32:00,119.858,119.858,119.83,119.851,317199994.0
2007-01-11 08:33:00,119.854,119.863,119.842,119.857,240499998.0
2007-01-11 08:34:00,119.866,119.869,119.857,119.86,280699997.0
2007-01-11 08:35:00,119.862,119.862,119.857,119.86,167200003.0
2007-01-11 08:36:00,119.857,119.862,119.855,119.86,137100000.0
2007-01-11 08:37:00,119.862,119.862,119.843,119.843,118400000.0
2007-01-11 08:38:00,119.844,119.85,119.839,119.845,264399999.0
2007-01-11 08:39:00,119.848,119.848,119.834,119.839,252900000.0
2007-01-11 08:40:00,119.854,119.854,119.844,119.853,393400006.0
2007-01-11 08:41:00,119.861,119.873,119.861,119.869,344900002.0
2007-01-11 08:42:00,119.869,119.869,119.857,119.858,164599999.0
2007-01-11 08:43:00,119.862,119.871,119.856,119.856,242400000.0
2007-01-11 08:44:00,119.859,119.864,119.84,119.855,258300001.0
2007-01-11 08:45:00,119.845,119.855,119.816,119.85,397800003.0
2007-01-11 08:46:00,119.853,119.853,119.836,119.851,129900001.0
2007-01-11 08:47:00,119.845,119.864,119.829,119.836,383799993.0
2007-01-11 08:48:00,119.843,119.862,119.843,119.855,152000002.0
2007-01-11 08:49:00,119.848,119.862,119.839,119.856,461700006.0
2007-01-11 08:50:00,119.849,119.849,119.809,119.849,145999999.0
2007-01-11 08:51:00,119.845,119.855,119.83,119.846,330899998.0
2007-01-11 08:52:00,119.851,119.851,119.829,119.84,315299997.0
2007-01-11 08:53:00,119.837,119.849,119.815,119.82,194800003.0
2007-01-11 08:54:00,119.833,119.834,119.82,119.828,379400001.0
2007-01-11 08:55:00,119.821,119.835,119.809,119.828,293200004.0
2007-01-11 08:56:00,119.838,119.846,119.838,119.838,200300002.0
2007-01-11 08:57:00,119.85,119.865,119.836,119.844,134500000.0
2007-01-11 08:58:00,119.84,119.845,119.832,119.835,236600000.0
2007-01-11 08:59:00,119.836,119.848,119.836,119.847,164100001.0
2007-01-11 09:00:00,119.854,119.866,119.85,119.855,495900001.0
2007-01-11 09:01:00,119.868,119.877,119.868,119.875,203599997.0
2007-01-11 09:02:00,119.875,119.875,119.851,119.856,391199993.0
2007-01-11 09:03:00,119.858,119.858,119.84,119.847,117600002.0
2007-01-11 09:04:00,119.861,119.866,119.846,119.866,244299996.0
2007-01-11 09:05:00,119.863,119.864,119.843,119.864,163700001.0
2007-01-11 09:06:00,119.859,119.868,119.848,119.86,202399996.0
2007-01-11 09:07:00,119.863,119.864,119.848,119.853,333900004.0
2007-01-11 09:08:00,119.857,119.864,119.855,119.863,301899999.0
2007-01-11 09:09:00,119.865,119.869,119.852,119.858,219000003.0
2007-01-11 09:10:00,119.86,119.869,119.86,119.86,418099995.0
2007-01-11 09:11:00,119.859,119.868,119.857,119.864,263200002.0
2007-01-11 09:12:00,119.863,119.87,119.841,119.869,302999999.0
2007-01-11 09:13:00,119.861,119.861,119.812,119.846,160300000.0
2007-01-11 09:14:00,119.876,119.885,119.85,119.874,404400000.0
2007-01-11 09:15:00,119.874,119.908,119.87,119.905,210700000.0
2007-01-11 09:16:00,119.897,119.905,119.896,119.896,163899999.0
2007-01-11 09:17:00,119.892,119.91,119.892,119.91,130799998.0
2007-01-11 09:18:00,119.911,119.928,119.899,119.928,232200002.0
2007-01-11 09:19:00,119.939,119.945,119.927,119.929,296999997.0
2007-01-11 09:20:00,119.93,119.946,119.93,119.946,181299999.0
2007-01-11 09:21:00,119.953,119.959,119.943,119.943,205400002.0
2007-01-11 09:22:00,119.931,119.947,119.921,119.947,84699999.0
2007-01-11 09:23:00,119.948,119.957,119.939,119.951,235800007.0
2007-01-11 09:24:00,119.952,119.952,119.94,119.94,174499996.0
2007-01-11 09:25:00,119.947,119.947,119.909,119.933,238200000.0
2007-01-11 09:26:00,119.945,119.951,119.936,119.951,184799996.0
2007-01-11 09:27:00,119.959,119.962,119.951,119.952,266999999.0
2007-01-11 09:28:00,119.958,119.961,119.949,119.949,75199998.0
2007-01-11 09:29:00,119.935,119.952,119.926,119.944,216899997.0
2007-01-11 09:30:00,119.952,119.962,119.946,119.959,268999997.0
2007-01-11 09:31:00,119.962,119.962,119.954,119.955,168299998.0
2007-01-11 09:32:00,119.959,119.962,119.954,119.957,311200005.0
2007-01-11 09:33:00,119.951,119.958,119.932,119.932,215399998.0
2007-01-11 09:34:00,119.923,119.923,119.907,119.911,309000003.0
2007-01-11 09:35:00,119.909,119.912,119.897,119.912,208600002.0
2007-01-11 09:36:00,119.914,119.918,119.902,119.918,195200002.0
2007-01-11 09:37:00,119.922,119.922,119.896,119.903,209600000.0
2007-01-11 09:38:00,119.9,119.9,119.865,119.878,344199997.0
2007-01-11 09:39:00,119.874,119.896,119.874,119.892,335599993.0
2007-01-11 09:40:00,119.902,119.902,119.887,119.898,316699991.0
2007-01-11 09:41:00,119.9,119.9,119.884,119.894,222899998.0
2007-01-11 09:42:00,119.905,119.917,119.902,119.912,226999998.0
2007-01-11 09:43:00,119.928,119.928,119.919,119.928,192099996.0
2007-01-11 09:44:00,119.915,119.919,119.892,119.916,122800000.0
2007-01-11 09:45:00,119.927,119.931,119.917,119.931,164499999.0
2007-01-11 09:46:00,119.93,119.941,119.92,119.937,278299999.0
2007-01-11 09:47:00,119.925,119.927,119.918,119.923,261200000.0
2007-01-11 09:48:00,119.91,119.928,119.904,119.926,295199999.0
2007-01-11 09:49:00,119.913,119.923,119.913,119.923,342000002.0
2007-01-11 09:50:00,119.927,119.94,119.927,119.936,228599999.0
2007-01-11 09:51:00,119.915,119.935,119.907,119.935,40200000.0
2007-01-11 09:52:00,119.938,119.942,119.927,119.942,155399996.0
2007-01-11 09:53:00,119.951,119.951,119.932,119.937,203199995.0
2007-01-11 09:54:00,119.938,119.938,119.895,119.908,174400002.0
2007-01-11 09:55:00,119.923,119.939,119.923,119.931,141999997.0
2007-01-11 09:56:00,119.934,119.951,119.934,119.951,177700003.0
2007-01-11 09:57:00,119.949,119.952,119.935,119.94,195100003.0
2007-01-11 09:58:00,119.94,119.943,119.935,119.943,303500004.0
2007-01-11 09:59:00,119.939,119.946,119.933,119.946,90300002.0
2007-01-11 10:00:00,119.948,119.951,119.941,119.942,363000004.0
2007-01-11 10:01:00,119.954,119.959,119.953,119.955,187200001.0
2007-01-11 10:02:00,119.955,119.96,119.951,119.96,408800002.0
2007-01-11 10:03:00,119.962,119.962,119.947,119.958,223300005.0
2007-01-11 10:04:00,119.958,119.963,119.955,119.958,252199998.0
2007-01-11 10:05:00,119.963,119.963,119.951,119.953,187400004.0
2007-01-11 10:06:00,119.956,119.956,119.929,119.95,273499994.0
2007-01-11 10:07:00,119.945,119.96,119.945,119.953,183100001.0
2007-01-11 10:08:00,119.945,119.945,119.927,119.942,191800000.0
2007-01-11 10:09:00,119.958,119.964,119.955,119.96,258599998.0
2007-01-11 10:10:00,119.962,119.963,119.952,119.959,460100003.0
2007-01-11 10:11:00,119.931,119.946,119.918,119.946,156300002.0
2007-01-11 10:12:00,119.958,119.958,119.947,119.95,293700002.0
2007-01-11 10:13:00,119.953,119.973,119.953,119.973,193099998.0
2007-01-11 10:14:00,119.993,120.13,119.993,120.127,295799997.0
2007-01-11 10:15:00,120.111,120.12,120.095,120.12,309799995.0
2007-01-11 10:16:00,120.12,120.12,120.075,120.086,366599994.0
2007-01-11 10:17:00,120.078,120.082,120.067,120.07,98700000.0
2007-01-11 10:18:00,120.064,120.092,120.061,120.071,229399998.0
2007-01-11 10:19:00,120.058,120.107,120.058,120.1,265200001.0
2007-01-11 10:20:00,120.127,120.17,120.127,120.153,222200001.0
2007-01-11 10:21:00,120.156,120.156,120.135,120.138,380299994.0
2007-01-11 10:22:00,120.137,120.139,120.126,120.139,226699999.0
2007-01-11 10:23:00,120.158,120.222,120.158,120.222,224299996.0
2007-01-11 10:24:00,120.229,120.229,120.204,120.204,102900002.0
2007-01-11 10:25:00,120.198,120.211,120.198,120.207,349999996.0
2007-01-11 10:26:00,120.199,120.202,120.18,120.187,218799997.0
2007-01-11 10:27:00,120.18,120.195,120.171,120.182,370000000.0
2007-01-11 10:28:00,120.183,120.193,120.166,120.193,86100000.0
2007-01-11 10:29:00,120.202,120.233,120.202,120.233,168900000.0
2007-01-11 10:30:00,120.252,120.252,120.234,120.237,281400006.0
2007-01-11 10:31:00,120.24,120.241,120.224,120.241,125599998.0
2007-01-11 10:32:00,120.241,120.25,120.234,120.246,292400001.0
2007-01-11 10:33:00,120.248,120.25,120.235,120.238,295600001.0
2007-01-11 10:34:00,120.243,120.25,120.239,120.239,245500000.0
2007-01-11 10:35:00,120.232,120.248,120.225,120.248,224399998.0
2007-01-11 10:36:00,120.269,120.29,120.269,120.279,114099999.0
2007-01-11 10:37:00,120.282,120.303,120.277,120.303,216599998.0
2007-01-11 10:38:00,120.319,120.329,120.317,120.317,209300002.0
2007-01-11 10:39:00,120.322,120.341,120.315,120.341,176000002.0
2007-01-11 10:40:00,120.324,120.324,120.311,120.311,62300001.0
2007-01-11 10:41:00,120.278,120.289,120.267,120.286,239500000.0
2007-01-11 10:42:00,120.282,120.282,120.255,120.259,246600002.0
2007-01-11 10:43:00,120.268,120.271,120.263,120.267,448999999.0
2007-01-11 10:44:00,120.269,120.274,120.26,120.26,466299991.0
2007-01-11 10:45:00,120.269,120.281,120.269,120.281,137599998.0
2007-01-11 10:46:00,120.283,120.283,120.274,120.274,141199998.0
2007-01-11 10:47:00,120.278,120.278,120.268,120.277,400500007.0
2007-01-11 10:48:00,120.273,120.273,120.261,120.271,131700002.0
2007-01-11 10:49:00,120.276,120.277,120.266,120.268,193600001.0
2007-01-11 10:50:00,120.267,120.267,120.246,120.259,167599997.0
2007-01-11 10:51:00,120.265,120.271,120.264,120.271,251100003.0
2007-01-11 10:52:00,120.281,120.281,120.247,120.247,307799992.0
2007-01-11 10:53:00,120.253,120.269,120.253,120.269,46400000.0
2007-01-11 10:54:00,120.26,120.273,120.237,120.273,171799998.0
2007-01-11 10:55:00,120.267,120.28,120.258,120.259,280000005.0
2007-01-11 10:56:00,120.26,120.271,120.256,120.271,349700003.0
2007-01-11 10:57:00,120.274,120.274,120.259,120.26,233400003.0
2007-01-11 10:58:00,120.266,120.275,120.266,120.269,75699998.0
2007-01-11 10:59:00,120.258,120.274,120.245,120.268,199600000.0
2007-01-11 11:00:00,120.28,120.28,120.267,120.269,350100004.0
2007-01-11 11:01:00,120.277,120.285,120.273,120.281,270899996.0
2007-01-11 11:02:00,120.274,120.282,120.262,120.282,138499998.0
2007-01-11 11:03:00,120.278,120.316,120.265,120.316,156300001.0
2007-01-11 11:04:00,120.338,120.339,120.325,120.33,360400004.0
2007-01-11 11:05:00,120.328,120.355,120.322,120.322,242299999.0
2007-01-11 11:06:00,120.321,120.321,120.301,120.302,334900006.0
2007-01-11 11:07:00,120.292,120.304,120.292,120.304,165299995.0
2007-01-11 11:08:00,120.315,120.33,120.315,120.325,252200001.0
2007-01-11 11:09:00,120.329,120.34,120.327,120.331,177799997.0
2007-01-11 11:10:00,120.335,120.339,120.324,120.338,310700000.0
2007-01-11 11:11:00,120.323,120.323,120.288,120.294,118300001.0
2007-01-11 11:12:00,120.297,120.301,120.282,120.29,285699999.0
2007-01-11 11:13:00,120.284,120.291,120.268,120.277,190100004.0
2007-01-11 11:14:00,120.285,120.309,120.285,120.297,380699998.0
2007-01-11 11:15:00,120.294,120.311,120.294,120.305,140700002.0
2007-01-11 11:16:00,120.295,120.299,120.29,120.29,45700000.0
2007-01-11 11:17:00,120.296,120.308,120.294,120.295,76000000.0
2007-01-11 11:18:00,120.293,120.297,120.272,120.279,177400000.0
2007-01-11 11:19:00,120.264,120.277,120.258,120.263,247000004.0
2007-01-11 11:20:00,120.264,120.269,120.252,120.266,227699996.0
2007-01-11 11:21:00,120.27,120.279,120.259,120.268,232000005.0
2007-01-11 11:22:00,120.266,120.275,120.26,120.26,301200002.0
2007-01-11 11:23:00,120.233,120.252,120.229,120.239,171899999.0
2007-01-11 11:24:00,120.242,120.263,120.242,120.254,176900003.0
2007-01-11 11:25:00,120.26,120.267,120.252,120.263,213399997.0
2007-01-11 11:26:00,120.257,120.272,120.247,120.265,285299999.0
2007-01-11 11:27:00,120.276,120.277,120.263,120.271,331500005.0
2007-01-11 11:28:00,120.273,120.277,120.263,120.263,165000001.0
2007-01-11 11:29:00,120.265,120.275,120.258,120.272,199599997.0
2007-01-11 11:30:00,120.277,120.279,120.262,120.27,282499998.0
2007-01-11 11:31:00,120.277,120.279,120.27,120.276,513300002.0
2007-01-11 11:32:00,120.25,120.299,120.245,120.299,303899999.0
2007-01-11 11:33:00,120.311,120.311,120.289,120.298,124600003.0
2007-01-11 11:34:00,120.3,120.3,120.282,120.292,224100001.0
2007-01-11 11:35:00,120.289,120.298,120.289,120.293,297500006.0
2007-01-11 11:36:00,120.282,120.282,120.251,120.255,203700002.0
2007-01-11 11:37:00,120.245,120.245,120.214,120.224,168399997.0
2007-01-11 11:38:00,120.255,120.274,120.255,120.274,174799999.0
2007-01-11 11:39:00,120.287,120.291,120.279,120.291,234500004.0
2007-01-11 11:40:00,120.279,120.279,120.264,120.272,115800003.0
2007-01-11 11:41:00,120.261,120.261,120.245,120.255,293399999.0
2007-01-11 11:42:00,120.26,120.262,120.238,120.244,204000001.0
2007-01-11 11:43:00,120.261,120.264,120.246,120.246,211300003.0
2007-01-11 11:44:00,120.253,120.264,120.252,120.262,143800001.0
2007-01-11 11:45:00,120.274,120.274,120.262,120.269,330400007.0
2007-01-11 11:46:00,120.258,120.258,120.238,120.245,193499996.0
2007-01-11 11:47:00,120.245,120.253,120.235,120.242,350899999.0
2007-01-11 11:48:00,120.27,120.276,120.264,120.272,204699999.0
2007-01-11 11:49:00,120.278,120.282,120.265,120.265,210699999.0
2007-01-11 11:50:00,120.26,120.288,120.26,120.288,260000010.0
2007-01-11 11:51:00,120.289,120.308,120.288,120.29,157599997.0
2007-01-11 11:52:00,120.295,120.297,120.265,120.265,259000000.0
2007-01-11 11:53:00,120.257,120.27,120.256,120.26,233900000.0
2007-01-11 11:54:00,120.26,120.265,120.245,120.245,287899999.0
2007-01-11 11:55:00,120.241,120.258,120.241,120.244,287699998.0
2007-01-11 11:56:00,120.246,120.258,120.238,120.251,275800000.0
2007-01-11 11:57:00,120.245,120.261,120.245,120.255,236100003.0
2007-01-11 11:58:00,120.261,120.277,120.261,120.271,211100004.0
2007-01-11 11:59:00,120.272,120.289,120.259,120.259,291600009.0
2007-01-11 12:00:00,120.252,120.262,120.252,120.259,271000003.0
2007-01-11 12:01:00,120.275,120.295,120.275,120.287,277600005.0
2007-01-11 12:02:00,120.292,120.299,120.283,120.283,329399999.0
2007-01-11 12:03:00,120.283,120.283,120.272,120.273,214100001.0
2007-01-11 12:04:00,120.288,120.294,120.285,120.287,274900003.0
2007-01-11 12:05:00,120.287,120.287,120.271,120.278,296499998.0
2007-01-11 12:06:00,120.27,120.273,120.263,120.268,361500001.0
2007-01-11 12:07:00,120.273,120.285,120.263,120.279,101900000.0
2007-01-11 12:08:00,120.264,120.266,120.251,120.266,207800001.0
2007-01-11 12:09:00,120.27,120.278,120.265,120.27,170900000.0
2007-01-11 12:10:00,120.27,120.277,120.267,120.267,246900000.0
2007-01-11 12:11:00,120.263,120.276,120.252,120.268,327000004.0
2007-01-11 12:12:00,120.273,120.273,120.258,120.27,210999999.0
2007-01-11 12:13:00,120.275,120.275,120.268,120.275,211199992.0
2007-01-11 12:14:00,120.27,120.27,120.229,120.257,466700001.0
2007-01-11 12:15:00,120.273,120.273,120.26,120.26,203400003.0
2007-01-11 12:16:00,120.25,120.268,120.249,120.252,341700004.0
2007-01-11 12:17:00,120.25,120.262,120.25,120.26,262600002.0
2007-01-11 12:18:00,120.248,120.254,120.234,120.248,204499996.0
2007-01-11 12:19:00,120.255,120.258,120.243,120.256,341800004.0
2007-01-11 12:20:00,120.249,120.249,120.236,120.249,271399996.0
2007-01-11 12:21:00,120.248,120.252,120.236,120.252,247599995.0
2007-01-11 12:22:00,120.24,120.246,120.203,120.242,249500000.0
2007-01-11 12:23:00,120.252,120.263,120.22,120.263,333499997.0
2007-01-11 12:24:00,120.277,120.303,120.274,120.287,191900001.0
2007-01-11 12:25:00,120.289,120.294,120.265,120.294,201100001.0
2007-01-11 12:26:00,120.285,120.299,120.259,120.29,208900001.0
2007-01-11 12:27:00,120.297,120.297,120.262,120.284,198200002.0
2007-01-11 12:28:00,120.286,120.307,120.286,120.307,239399999.0
2007-01-11 12:29:00,120.31,120.312,120.303,120.304,150100001.0
2007-01-11 12:30:00,120.293,120.301,120.291,120.291,207400004.0
2007-01-11 12:31:00,120.304,120.304,120.286,120.288,197199996.0
2007-01-11 12:32:00,120.293,120.298,120.286,120.286,259799997.0
2007-01-11 12:33:00,120.293,120.3,120.283,120.285,149000002.0
2007-01-11 12:34:00,120.282,120.29,120.282,120.283,179400005.0
2007-01-11 12:35:00,120.291,120.295,120.287,120.295,297099998.0
2007-01-11 12:36:00,120.289,120.289,120.272,120.284,249899998.0
2007-01-11 12:37:00,120.26,120.28,120.251,120.28,126700001.0
2007-01-11 12:38:00,120.257,120.286,120.244,120.281,253200000.0
2007-01-11 12:39:00,120.293,120.297,120.287,120.297,180399997.0
2007-01-11 12:40:00,120.306,120.306,120.294,120.298,226799994.0
2007-01-11 12:41:00,120.304,120.324,120.302,120.324,271699999.0
2007-01-11 12:42:00,120.336,120.348,120.318,120.348,130100000.0
2007-01-11 12:43:00,120.353,120.353,120.341,120.342,106399999.0
2007-01-11 12:44:00,120.336,120.356,120.317,120.317,317600004.0
2007-01-11 12:45:00,120.333,120.352,120.332,120.352,283999999.0
2007-01-11 12:46:00,120.353,120.353,120.342,120.342,292100003.0
2007-01-11 12:47:00,120.342,120.342,120.321,120.321,413399995.0
2007-01-11 12:48:00,120.33,120.352,120.33,120.352,163900004.0
2007-01-11 12:49:00,120.348,120.354,120.339,120.342,286700003.0
2007-01-11 12:50:00,120.332,120.351,120.318,120.339,126600000.0
2007-01-11 12:51:00,120.358,120.358,120.346,120.347,233300000.0
2007-01-11 12:52:00,120.337,120.344,120.31,120.344,326599995.0
2007-01-11 12:53:00,120.34,120.34,120.317,120.323,339400001.0
2007-01-11 12:54:00,120.328,120.337,120.305,120.336,118200004.0
2007-01-11 12:55:00,120.337,120.34,120.33,120.335,177300001.0
2007-01-11 12:56:00,120.331,120.347,120.33,120.347,205499996.0
2007-01-11 12:57:00,120.368,120.368,120.355,120.355,202899997.0
2007-01-11 12:58:00,120.355,120.371,120.353,120.36,433800001.0
2007-01-11 12:59:00,120.366,120.387,120.365,120.385,478100008.0
2007-01-11 13:00:00,120.372,120.372,120.347,120.372,188300002.0
2007-01-11 13:01:00,120.37,120.37,120.358,120.36,126600001.0
2007-01-11 13:02:00,120.375,120.38,120.371,120.372,152099998.0
2007-01-11 13:03:00,120.372,120.374,120.371,120.371,146400005.0
2007-01-11 13:04:00,120.356,120.368,120.351,120.351,143900004.0
2007-01-11 13:05:00,120.346,120.346,120.325,120.346,216600000.0
2007-01-11 13:06:00,120.333,120.347,120.307,120.347,142799998.0
2007-01-11 13:07:00,120.357,120.363,120.354,120.363,163900002.0
2007-01-11 13:08:00,120.356,120.356,120.324,120.336,227200003.0
2007-01-11 13:09:00,120.347,120.35,120.335,120.335,138300000.0
2007-01-11 13:10:00,120.33,120.346,120.304,120.346,183000001.0
2007-01-11 13:11:00,120.34,120.354,120.34,120.354,241699998.0
2007-01-11 13:12:00,120.349,120.354,120.348,120.35,179700000.0
2007-01-11 13:13:00,120.35,120.35,120.333,120.333,109700002.0
2007-01-11 13:14:00,120.345,120.351,120.344,120.348,218000003.0
2007-01-11 13:15:00,120.348,120.361,120.338,120.361,249799995.0
2007-01-11 13:16:00,120.357,120.365,120.354,120.354,121400001.0
2007-01-11 13:17:00,120.348,120.359,120.346,120.351,326100002.0
2007-01-11 13:18:00,120.352,120.352,120.337,120.341,91000002.0
2007-01-11 13:19:00,120.342,120.342,120.323,120.333,172799997.0
2007-01-11 13:20:00,120.347,120.366,120.345,120.345,362599998.0
2007-01-11 13:21:00,120.355,120.37,120.347,120.37,279900003.0
2007-01-11 13:22:00,120.367,120.375,120.341,120.368,350900000.0
2007-01-11 13:23:00,120.366,120.366,120.356,120.364,294600000.0
2007-01-11 13:24:00,120.368,120.393,120.368,120.388,238799999.0
2007-01-11 13:25:00,120.395,120.399,120.386,120.39,197000001.0
2007-01-11 13:26:00,120.373,120.373,120.364,120.37,180600001.0
2007-01-11 13:27:00,120.385,120.389,120.357,120.357,242400000.0
2007-01-11 13:28:00,120.382,120.383,120.358,120.375,157400005.0
2007-01-11 13:29:00,120.393,120.393,120.385,120.387,292800002.0
2007-01-11 13:30:00,120.378,120.378,120.342,120.369,262599995.0
2007-01-11 13:31:00,120.381,120.387,120.37,120.376,108900000.0
2007-01-11 13:32:00,120.375,120.375,120.367,120.368,368200005.0
2007-01-11 13:33:00,120.374,120.376,120.365,120.373,292400001.0
2007-01-11 13:34:00,120.373,120.388,120.373,120.385,230100000.0
2007-01-11 13:35:00,120.383,120.386,120.371,120.372,281999996.0
2007-01-11 13:36:00,120.36,120.382,120.353,120.382,168800001.0
2007-01-11 13:37:00,120.377,120.381,120.37,120.373,115599998.0
2007-01-11 13:38:00,120.372,120.383,120.369,120.373,173600001.0
2007-01-11 13:39:00,120.385,120.385,120.365,120.381,123100000.0
2007-01-11 13:40:00,120.393,120.393,120.381,120.386,285000005.0
2007-01-11 13:41:00,120.383,120.393,120.381,120.382,191900003.0
2007-01-11 13:42:00,120.383,120.383,120.373,120.38,119700001.0
2007-01-11 13:43:00,120.369,120.37,120.353,120.37,172000000.0
2007-01-11 13:44:00,120.367,120.372,120.361,120.361,352100002.0
2007-01-11 13:45:00,120.36,120.369,120.353,120.353,66000001.0
2007-01-11 13:46:00,120.355,120.364,120.338,120.342,412999998.0
2007-01-11 13:47:00,120.348,120.348,120.335,120.347,286100003.0
2007-01-11 13:48:00,120.347,120.354,120.343,120.354,108899999.0
2007-01-11 13:49:00,120.355,120.367,120.348,120.358,253599997.0
2007-01-11 13:50:00,120.365,120.365,120.356,120.358,256699999.0
2007-01-11 13:51:00,120.355,120.373,120.355,120.367,328400008.0
2007-01-11 13:52:00,120.364,120.368,120.359,120.368,212599998.0
2007-01-11 13:53:00,120.357,120.382,120.355,120.377,120899999.0
2007-01-11 13:54:00,120.366,120.384,120.341,120.384,84499999.0
2007-01-11 13:55:00,120.372,120.379,120.357,120.377,237399994.0
2007-01-11 13:56:00,120.37,120.392,120.354,120.385,192400003.0
2007-01-11 13:57:00,120.387,120.387,120.377,120.387,274799997.0
2007-01-11 13:58:00,120.38,120.395,120.364,120.395,205199999.0
2007-01-11 13:59:00,120.4,120.405,120.393,120.393,226499999.0
2007-01-11 14:00:00,120.381,120.381,120.276,120.294,296900007.0
2007-01-11 14:01:00,120.312,120.333,120.299,120.312,222900003.0
2007-01-11 14:02:00,120.309,120.309,120.279,120.287,192999999.0
2007-01-11 14:03:00,120.292,120.299,120.279,120.286,166200003.0
2007-01-11 14:04:00,120.292,120.303,120.292,120.293,209900001.0
2007-01-11 14:05:00,120.291,120.291,120.23,120.23,247400004.0
2007-01-11 14:06:00,120.217,120.236,120.208,120.236,275500003.0
2007-01-11 14:07:00,120.218,120.226,120.209,120.221,173100000.0
2007-01-11 14:08:00,120.218,120.263,120.215,120.263,288000003.0
2007-01-11 14:09:00,120.257,120.278,120.255,120.259,299100002.0
2007-01-11 14:10:00,120.24,120.245,120.216,120.216,285900003.0
2007-01-11 14:11:00,120.194,120.194,120.165,120.165,192900000.0
2007-01-11 14:12:00,120.157,120.165,120.112,120.122,204900006.0
2007-01-11 14:13:00,120.112,120.123,120.106,120.123,218700000.0
2007-01-11 14:14:00,120.134,120.182,120.134,120.172,216300002.0
2007-01-11 14:15:00,120.182,120.196,120.179,120.182,140100003.0
2007-01-11 14:16:00,120.154,120.154,120.12,120.126,209799998.0
2007-01-11 14:17:00,120.124,120.137,120.124,120.129,267300000.0
2007-01-11 14:18:00,120.117,120.128,120.102,120.102,264899997.0
2007-01-11 14:19:00,120.106,120.13,120.102,120.13,254100000.0
2007-01-11 14:20:00,120.133,120.221,120.133,120.221,131499998.0
2007-01-11 14:21:00,120.238,120.238,120.202,120.202,99199997.0
2007-01-11 14:22:00,120.207,120.25,120.207,120.239,171700001.0
2007-01-11 14:23:00,120.259,120.284,120.259,120.268,376599998.0
2007-01-11 14:24:00,120.274,120.292,120.269,120.272,445999997.0
2007-01-11 14:25:00,120.273,120.311,120.273,120.301,250699995.0
2007-01-11 14:26:00,120.305,120.317,120.283,120.283,178000005.0
2007-01-11 14:27:00,120.277,120.334,120.277,120.334,176000004.0
2007-01-11 14:28:00,120.339,120.356,120.333,120.338,314199995.0
2007-01-11 14:29:00,120.325,120.325,120.298,120.304,129199998.0
2007-01-11 14:30:00,120.287,120.3,120.264,120.27,320400003.0
2007-01-11 14:31:00,120.261,120.261,120.23,120.23,287199996.0
2007-01-11 14:32:00,120.215,120.226,120.208,120.226,297200002.0
2007-01-11 14:33:00,120.227,120.227,120.195,120.218,228600006.0
2007-01-11 14:34:00,120.222,120.247,120.22,120.247,209800002.0
2007-01-11 14:35:00,120.257,120.267,120.248,120.253,231500001.0
2007-01-11 14:36:00,120.253,120.257,120.222,120.222,193700001.0
2007-01-11 14:37:00,120.218,120.232,120.218,120.232,136600000.0
2007-01-11 14:38:00,120.219,120.219,120.198,120.201,93200003.0
2007-01-11 14:39:00,120.177,120.196,120.165,120.188,132399999.0
2007-01-11 14:40:00,120.189,120.233,120.189,120.233,188399995.0
2007-01-11 14:41:00,120.23,120.23,120.213,120.214,110000001.0
2007-01-11 14:42:00,120.219,120.256,120.219,120.255,201599998.0
2007-01-11 14:43:00,120.26,120.278,120.244,120.244,452299999.0
2007-01-11 14:44:00,120.258,120.27,120.258,120.27,161799996.0
2007-01-11 14:45:00,120.285,120.292,120.277,120.288,222999999.0
2007-01-11 14:46:00,120.298,120.306,120.287,120.295,274399999.0
2007-01-11 14:47:00,120.29,120.298,120.288,120.288,314999996.0
2007-01-11 14:48:00,120.29,120.291,120.257,120.257,335499997.0
2007-01-11 14:49:00,120.235,120.241,120.199,120.207,292299999.0
2007-01-11 14:50:00,120.197,120.222,120.193,120.22,149200001.0
2007-01-11 14:51:00,120.234,120.249,120.234,120.244,238000001.0
2007-01-11 14:52:00,120.259,120.267,120.252,120.252,126200001.0
2007-01-11 14:53:00,120.25,120.293,120.25,120.293,237399998.0
2007-01-11 14:54:00,120.303,120.306,120.286,120.286,142100003.0
2007-01-11 14:55:00,120.27,120.27,120.256,120.26,248300007.0
2007-01-11 14:56:00,120.26,120.26,120.251,120.255,62000001.0
2007-01-11 14:57:00,120.267,120.267,120.255,120.259,232700002.0
2007-01-11 14:58:00,120.253,120.259,120.227,120.227,398000001.0
2007-01-11 14:59:00,120.226,120.251,120.216,120.251,276200001.0
2007-01-11 15:00:00,120.264,120.278,120.264,120.276,312099998.0
2007-01-11 15:01:00,120.277,120.279,120.253,120.253,231100001.0
2007-01-11 15:02:00,120.275,120.31,120.275,120.303,135300004.0
2007-01-11 15:03:00,120.301,120.307,120.292,120.297,134300000.0
2007-01-11 15:04:00,120.294,120.302,120.293,120.295,165299999.0
2007-01-11 15:05:00,120.294,120.316,120.294,120.306,268999998.0
2007-01-11 15:06:00,120.305,120.305,120.293,120.293,81600002.0
2007-01-11 15:07:00,120.27,120.27,120.248,120.255,264500004.0
2007-01-11 15:08:00,120.252,120.26,120.244,120.256,344499994.0
2007-01-11 15:09:00,120.25,120.25,120.22,120.22,85799999.0
2007-01-11 15:10:00,120.218,120.229,120.218,120.226,224900003.0
2007-01-11 15:11:00,120.231,120.231,120.212,120.224,454300006.0
2007-01-11 15:12:00,120.24,120.24,120.205,120.237,288699999.0
2007-01-11 15:13:00,120.25,120.25,120.232,120.245,145500003.0
2007-01-11 15:14:00,120.241,120.25,120.232,120.25,252800000.0
2007-01-11 15:15:00,120.252,120.266,120.252,120.26,164299995.0
2007-01-11 15:16:00,120.243,120.276,120.22,120.27,335700000.0
2007-01-11 15:17:00,120.257,120.27,120.243,120.243,223599998.0
2007-01-11 15:18:00,120.272,120.272,120.259,120.259,233200005.0
2007-01-11 15:19:00,120.25,120.263,120.25,120.25,299899996.0
2007-01-11 15:20:00,120.255,120.26,120.23,120.237,343200001.0
2007-01-11 15:21:00,120.233,120.239,120.222,120.222,369600001.0
2007-01-11 15:22:00,120.225,120.229,120.221,120.221,149799998.0
2007-01-11 15:23:00,120.211,120.22,120.19,120.19,234400002.0
2007-01-11 15:24:00,120.191,120.197,120.184,120.197,272099996.0
2007-01-11 15:25:00,120.194,120.21,120.193,120.205,226000000.0
2007-01-11 15:26:00,120.21,120.21,120.19,120.204,76600000.0
2007-01-11 15:27:00,120.207,120.21,120.194,120.199,366700005.0
2007-01-11 15:28:00,120.177,120.191,120.148,120.191,263800001.0
2007-01-11 15:29:00,120.198,120.201,120.191,120.191,209299995.0
2007-01-11 15:30:00,120.207,120.223,120.189,120.189,271600001.0
2007-01-11 15:31:00,120.211,120.235,120.211,120.23,179199996.0
2007-01-11 15:32:00,120.223,120.262,120.223,120.262,161000001.0
2007-01-11 15:33:00,120.262,120.262,120.248,120.255,147300001.0
2007-01-11 15:34:00,120.252,120.268,120.248,120.263,179700001.0
2007-01-11 15:35:00,120.253,120.263,120.237,120.26,123000002.0
2007-01-11 15:36:00,120.259,120.308,120.247,120.308,213199996.0
2007-01-11 15:37:00,120.305,120.305,120.266,120.301,356499999.0
2007-01-11 15:38:00,120.31,120.338,120.304,120.329,252099998.0
2007-01-11 15:39:00,120.312,120.322,120.282,120.287,304200002.0
2007-01-11 15:40:00,120.29,120.358,120.29,120.358,157000003.0
2007-01-11 15:41:00,120.367,120.374,120.336,120.336,298399997.0
2007-01-11 15:42:00,120.325,120.356,120.314,120.314,238199996.0
2007-01-11 15:43:00,120.311,120.33,120.304,120.324,231699995.0
2007-01-11 15:44:00,120.315,120.33,120.304,120.304,155600004.0
2007-01-11 15:45:00,120.308,120.318,120.305,120.318,310000002.0
2007-01-11 15:46:00,120.324,120.355,120.321,120.35,323600009.0
2007-01-11 15:47:00,120.351,120.353,120.338,120.35,326900006.0
2007-01-11 15:48:00,120.346,120.346,120.314,120.332,284000002.0
2007-01-11 15:49:00,120.332,120.345,120.332,120.345,216099998.0
2007-01-11 15:50:00,120.349,120.388,120.349,120.388,366800001.0
2007-01-11 15:51:00,120.398,120.414,120.383,120.411,236800003.0
2007-01-11 15:52:00,120.405,120.414,120.383,120.399,299300000.0
2007-01-11 15:53:00,120.397,120.397,120.344,120.344,250599998.0
2007-01-11 15:54:00,120.339,120.365,120.329,120.362,284499997.0
2007-01-11 15:55:00,120.36,120.367,120.341,120.341,124600000.0
2007-01-11 15:56:00,120.333,120.363,120.328,120.359,214299999.0
2007-01-11 15:57:00,120.338,120.349,120.321,120.321,133800000.0
2007-01-11 15:58:00,120.31,120.333,120.31,120.333,216299999.0
2007-01-11 15:59:00,120.33,120.342,120.317,120.337,285199996.0
2007-01-11 16:00:00,120.322,120.348,120.316,120.32,304500002.0
2007-01-11 16:01:00,120.305,120.305,120.281,120.292,223299999.0
2007-01-11 16:02:00,120.297,120.308,120.274,120.274,278800004.0
2007-01-11 16:03:00,120.283,120.309,120.283,120.309,164999999.0
2007-01-11 16:04:00,120.3,120.307,120.292,120.298,158499997.0
2007-01-11 16:05:00,120.305,120.323,120.28,120.28,216600004.0
2007-01-11 16:06:00,120.292,120.299,120.277,120.289,183800003.0
2007-01-11 16:07:00,120.287,120.299,120.287,120.297,165000003.0
2007-01-11 16:08:00,120.302,120.302,120.29,120.3,66800000.0
2007-01-11 16:09:00,120.315,120.315,120.295,120.295,205700000.0
2007-01-11 16:10:00,120.314,120.314,120.3,120.311,249499995.0
2007-01-11 16:11:00,120.318,120.325,120.306,120.319,185300000.0
2007-01-11 16:12:00,120.312,120.312,120.302,120.302,136599996.0
2007-01-11 16:13:00,120.307,120.313,120.303,120.311,206199998.0
2007-01-11 16:14:00,120.314,120.321,120.305,120.312,114899998.0
2007-01-11 16:15:00,120.317,120.347,120.317,120.347,54800000.0
2007-01-11 16:16:00,120.33,120.36,120.318,120.36,227500004.0
2007-01-11 16:17:00,120.36,120.36,120.32,120.32,72400000.0
2007-01-11 16:18:00,120.322,120.335,120.304,120.33,229699998.0
2007-01-11 16:19:00,120.333,120.345,120.323,120.328,246400000.0
2007-01-11 16:20:00,120.332,120.362,120.331,120.36,204499995.0
2007-01-11 16:21:00,120.362,120.371,120.346,120.36,165099999.0
2007-01-11 16:22:00,120.363,120.374,120.359,120.368,197299997.0
2007-01-11 16:23:00,120.365,120.365,120.339,120.34,320300001.0
2007-01-11 16:24:00,120.331,120.338,120.325,120.325,54200000.0
2007-01-11 16:25:00,120.325,120.329,120.314,120.314,295199999.0
2007-01-11 16:26:00,120.309,120.318,120.309,120.316,212799999.0
2007-01-11 16:27:00,120.309,120.312,120.305,120.308,81399999.0
2007-01-11 16:28:00,120.317,120.346,120.317,120.34,293600003.0
2007-01-11 16:29:00,120.337,120.356,120.319,120.351,184600005.0
2007-01-11 16:30:00,120.36,120.367,120.355,120.36,225000005.0
2007-01-11 16:31:00,120.362,120.368,120.362,120.362,135799998.0
2007-01-11 16:32:00,120.357,120.37,120.34,120.356,287400002.0
2007-01-11 16:33:00,120.346,120.346,120.325,120.339,238300008.0
2007-01-11 16:34:00,120.328,120.342,120.316,120.342,278900000.0
2007-01-11 16:35:00,120.35,120.35,120.325,120.339,281399999.0
2007-01-11 16:36:00,120.342,120.367,120.339,120.36,265599999.0
2007-01-11 16:37:00,120.358,120.369,120.358,120.362,253300004.0
2007-01-11 16:38:00,120.369,120.37,120.357,120.366,384700008.0
2007-01-11 16:39:00,120.362,120.362,120.338,120.349,388900002.0
2007-01-11 16:40:00,120.339,120.344,120.333,120.333,255200003.0
2007-01-11 16:41:00,120.334,120.334,120.321,120.327,261499994.0
2007-01-11 16:42:00,120.33,120.33,120.328,120.328,76600003.0
2007-01-11 16:43:00,120.336,120.336,120.326,120.33,254200003.0
2007-01-11 16:44:00,120.321,120.329,120.313,120.329,133799998.0
2007-01-11 16:45:00,120.327,120.333,120.317,120.324,363399996.0
2007-01-11 16:46:00,120.322,120.329,120.315,120.32,174799999.0
2007-01-11 16:47:00,120.314,120.32,120.308,120.317,184500003.0
2007-01-11 16:48:00,120.317,120.323,120.313,120.323,91600001.0
2007-01-11 16:49:00,120.325,120.335,120.317,120.328,236999998.0
2007-01-11 16:50:00,120.327,120.346,120.327,120.342,241200002.0
2007-01-11 16:51:00,120.358,120.374,120.357,120.374,221600002.0
2007-01-11 16:52:00,120.358,120.358,120.337,120.337,25500000.0
2007-01-11 16:53:00,120.317,120.33,120.315,120.322,282600002.0
2007-01-11 16:54:00,120.318,120.318,120.287,120.303,183300000.0
2007-01-11 16:55:00,120.294,120.302,120.291,120.302,231700000.0
2007-01-11 16:56:00,120.298,120.298,120.281,120.282,228800005.0
2007-01-11 16:57:00,120.291,120.291,120.274,120.275,200500004.0
2007-01-11 16:58:00,120.276,120.302,120.276,120.302,431999990.0
2007-01-11 16:59:00,120.31,120.332,120.304,120.332,203500001.0
2007-01-11 17:00:00,120.347,120.369,120.331,120.369,149899999.0
2007-01-11 17:01:00,120.373,120.373,120.355,120.359,291700001.0
2007-01-11 17:02:00,120.37,120.38,120.37,120.377,179900000.0
2007-01-11 17:03:00,120.374,120.399,120.374,120.395,159700002.0
2007-01-11 17:04:00,120.409,120.413,120.406,120.409,216299998.0
2007-01-11 17:05:00,120.419,120.431,120.413,120.421,288900002.0
2007-01-11 17:06:00,120.424,120.424,120.404,120.404,248599997.0
2007-01-11 17:07:00,120.401,120.416,120.401,120.411,125699999.0
2007-01-11 17:08:00,120.4,120.404,120.396,120.399,197400002.0
2007-01-11 17:09:00,120.412,120.439,120.412,120.422,317300005.0
2007-01-11 17:10:00,120.437,120.457,120.433,120.446,239699997.0
2007-01-11 17:11:00,120.435,120.449,120.434,120.449,423800004.0
2007-01-11 17:12:00,120.43,120.445,120.423,120.425,137799997.0
2007-01-11 17:13:00,120.432,120.437,120.417,120.433,303399995.0
2007-01-11 17:14:00,120.433,120.437,120.426,120.429,226000000.0
2007-01-11 17:15:00,120.438,120.459,120.438,120.458,195500002.0
2007-01-11 17:16:00,120.442,120.442,120.427,120.431,200999997.0
2007-01-11 17:17:00,120.431,120.432,120.42,120.424,141500001.0
2007-01-11 17:18:00,120.408,120.41,120.384,120.41,213100002.0
2007-01-11 17:19:00,120.412,120.419,120.398,120.398,230999996.0
2007-01-11 17:20:00,120.412,120.418,120.4,120.407,222200002.0
2007-01-11 17:21:00,120.407,120.407,120.385,120.397,242200002.0
2007-01-11 17:22:00,120.401,120.416,120.401,120.416,153099999.0
2007-01-11 17:23:00,120.41,120.42,120.385,120.385,221500005.0
2007-01-11 17:24:00,120.391,120.406,120.383,120.383,224299999.0
2007-01-11 17:25:00,120.378,120.403,120.37,120.398,357500002.0
2007-01-11 17:26:00,120.395,120.412,120.395,120.407,319700000.0
2007-01-11 17:27:00,120.403,120.404,120.396,120.399,186599998.0
2007-01-11 17:28:00,120.41,120.413,120.402,120.413,283200003.0
2007-01-11 17:29:00,120.41,120.437,120.41,120.433,183000000.0
2007-01-11 17:30:00,120.435,120.451,120.429,120.45,123500002.0
2007-01-11 17:31:00,120.451,120.454,120.42,120.43,272000000.0
2007-01-11 17:32:00,120.439,120.456,120.439,120.452,342099996.0
2007-01-11 17:33:00,120.442,120.459,120.442,120.455,224200002.0
2007-01-11 17:34:00,120.45,120.455,120.445,120.447,78500001.0
2007-01-11 17:35:00,120.445,120.461,120.445,120.455,203599999.0
2007-01-11 17:36:00,120.455,120.463,120.451,120.463,195300003.0
2007-01-11 17:37:00,120.463,120.463,120.452,120.46,183700002.0
2007-01-11 17:38:00,120.48,120.525,120.459,120.525,335300004.0
2007-01-11 17:39:00,120.533,120.548,120.53,120.536,308999998.0
2007-01-11 17:40:00,120.55,120.568,120.544,120.568,439999993.0
2007-01-11 17:41:00,120.577,120.613,120.577,120.613,384999993.0
2007-01-11 17:42:00,120.619,120.627,120.589,120.589,217400000.0
2007-01-11 17:43:00,120.597,120.614,120.597,120.597,386300007.0
2007-01-11 17:44:00,120.608,120.608,120.588,120.595,140100003.0
2007-01-11 17:45:00,120.588,120.603,120.588,120.603,288699999.0
2007-01-11 17:46:00,120.601,120.61,120.595,120.606,201999996.0
2007-01-11 17:47:00,120.595,120.606,120.59,120.606,280899998.0
2007-01-11 17:48:00,120.606,120.614,120.601,120.613,176699999.0
2007-01-11 17:49:00,120.613,120.62,120.595,120.595,343300000.0
2007-01-11 17:50:00,120.603,120.618,120.603,120.603,306399998.0
2007-01-11 17:51:00,120.587,120.597,120.561,120.561,333500000.0
2007-01-11 17:52:00,120.562,120.568,120.526,120.526,293100001.0
2007-01-11 17:53:00,120.524,120.533,120.491,120.491,238300002.0
2007-01-11 17:54:00,120.502,120.533,120.502,120.526,319900003.0
2007-01-11 17:55:00,120.513,120.513,120.49,120.49,102200000.0
2007-01-11 17:56:00,120.48,120.48,120.463,120.473,125500002.0
2007-01-11 17:57:00,120.472,120.482,120.461,120.461,236700000.0
2007-01-11 17:58:00,120.451,120.459,120.446,120.446,242000002.0
2007-01-11 17:59:00,120.44,120.446,120.425,120.43,229199996.0
2007-01-11 18:00:00,120.422,120.439,120.422,120.436,278499997.0
2007-01-11 18:01:00,120.439,120.451,120.426,120.434,1803000002.0
2007-01-11 18:02:00,120.45,120.45,120.42,120.42,1894100001.0
2007-01-11 18:03:00,120.43,120.43,120.4,120.4,1894100001.0
2007-01-11 18:04:00,120.41,120.41,120.4,120.41,1894100001.0
2007-01-11 18:05:00,120.42,120.42,120.42,120.42,1894100001.0
2007-01-11 18:06:00,120.43,120.43,120.41,120.42,1894100001.0
2007-01-11 18:07:00,120.41,120.41,120.37,120.37,1894100001.0
2007-01-11 18:08:00,120.38,120.39,120.37,120.37,1894100001.0
2007-01-11 18:09:00,120.38,120.38,120.35,120.36,1894100001.0
2007-01-11 18:10:00,120.37,120.39,120.37,120.39,1894100001.0
2007-01-11 18:11:00,120.416,120.422,120.411,120.414,1894100001.0
2007-01-11 18:12:00,120.41,120.41,120.41,120.41,1955199998.0
2007-01-11 18:13:00,120.43,120.44,120.41,120.42,1955199998.0
2007-01-11 18:14:00,120.41,120.43,120.41,120.43,1955199998.0
2007-01-11 18:15:00,120.41,120.41,120.41,120.41,1955199998.0
2007-01-11 18:16:00,120.4,120.4,120.39,120.4,1955199998.0
2007-01-11 18:17:00,120.462,120.482,120.462,120.482,1955199998.0
2007-01-11 18:18:00,120.39,120.39,120.38,120.39,1674100007.0
2007-01-11 18:19:00,120.4,120.4,120.39,120.39,1674100007.0
2007-01-11 18:21:00,120.4,120.42,120.39,120.42,1674100007.0
2007-01-11 18:22:00,120.43,120.44,120.42,120.44,1674100007.0
2007-01-11 18:24:00,120.43,120.44,120.43,120.43,1674100007.0
2007-01-11 18:25:00,120.42,120.42,120.4,120.4,1674100007.0
2007-01-11 18:26:00,120.39,120.4,120.39,120.4,1674100007.0
2007-01-11 18:27:00,120.499,120.521,120.496,120.515,1674100007.0
2007-01-11 18:28:00,120.41,120.41,120.41,120.41,1871600004.0
2007-01-11 18:29:00,120.4,120.4,120.4,120.4,1871600004.0
2007-01-11 18:30:00,120.539,120.55,120.533,120.54,1871600004.0
2007-01-11 18:31:00,120.39,120.4,120.39,120.4,2092899996.0
2007-01-11 18:32:00,120.39,120.4,120.38,120.38,2092899996.0
2007-01-11 18:33:00,120.39,120.39,120.38,120.38,2092899996.0
2007-01-11 18:34:00,120.39,120.39,120.37,120.38,2092899996.0
2007-01-11 18:35:00,120.39,120.39,120.38,120.39,2092899996.0
2007-01-11 18:36:00,120.526,120.531,120.506,120.517,2092899996.0
2007-01-11 18:37:00,120.521,120.528,120.516,120.528,1054100005.0
2007-01-11 18:38:00,120.524,120.524,120.484,120.484,1047100003.0
2007-01-11 18:39:00,120.519,120.519,120.504,120.514,781699990.0
2007-01-11 18:40:00,120.516,120.52,120.511,120.512,1812000019.0
2007-01-11 18:41:00,120.51,120.513,120.497,120.5,1834000010.0
2007-01-11 18:42:00,120.495,120.514,120.495,120.498,1882100003.0
2007-01-11 18:43:00,120.498,120.504,120.491,120.496,1105699999.0
2007-01-11 18:44:00,120.496,120.505,120.495,120.498,841500002.0
2007-01-11 18:45:00,120.497,120.503,120.489,120.49,2040700006.0
2007-01-11 18:46:00,120.486,120.486,120.467,120.468,1638700001.0
2007-01-11 18:47:00,120.463,120.473,120.458,120.473,426899993.0
2007-01-11 18:48:00,120.47,120.47,120.453,120.46,1084200006.0
2007-01-11 18:49:00,120.456,120.466,120.451,120.457,1404100012.0
2007-01-11 18:50:00,120.447,120.463,120.429,120.463,2086100001.0
2007-01-11 18:51:00,120.458,120.463,120.453,120.454,1510400007.0
2007-01-11 18:53:00,120.446,120.446,120.418,120.421,1501800002.0
2007-01-11 18:54:00,120.416,120.421,120.379,120.418,1991799993.0
2007-01-11 18:55:00,120.424,120.446,120.424,120.44,1729299997.0
2007-01-11 18:56:00,120.432,120.457,120.403,120.457,288699998.0
2007-01-11 18:57:00,120.467,120.47,120.452,120.463,951700007.0
2007-01-11 18:58:00,120.465,120.47,120.458,120.466,1398600005.0
2007-01-11 18:59:00,120.467,120.475,120.465,120.473,1782199986.0
2007-01-11 19:00:00,120.473,120.484,120.469,120.476,849600005.0
2007-01-11 19:01:00,120.48,120.481,120.47,120.475,588800003.0
2007-01-11 19:02:00,120.471,120.471,120.46,120.463,354000007.0
2007-01-11 19:03:00,120.454,120.454,120.399,120.42,1649599998.0
2007-01-11 19:04:00,120.417,120.426,120.408,120.426,1013900001.0
2007-01-11 19:05:00,120.428,120.428,120.413,120.424,621299997.0
2007-01-11 19:06:00,120.423,120.432,120.406,120.427,887699997.0
2007-01-11 19:07:00,120.48,120.49,120.48,120.48,1594399994.0
2007-01-11 19:08:00,120.392,120.402,120.39,120.39,1594399994.0
2007-01-11 19:09:00,120.384,120.384,120.362,120.364,680599996.0
2007-01-11 19:10:00,120.358,120.394,120.358,120.389,872000005.0
2007-01-11 19:11:00,120.393,120.407,120.393,120.407,580699999.0
2007-01-11 19:12:00,120.408,120.417,120.39,120.412,942200003.0
2007-01-11 19:13:00,120.414,120.444,120.414,120.426,692099989.0
2007-01-11 19:14:00,120.423,120.426,120.382,120.42,717099999.0
2007-01-11 19:15:00,120.424,120.426,120.41,120.419,1634699992.0
2007-01-11 19:16:00,120.419,120.419,120.399,120.403,922400001.0
2007-01-11 19:17:00,120.405,120.413,120.396,120.413,1118200009.0
2007-01-11 19:18:00,120.404,120.406,120.395,120.402,488800000.0
2007-01-11 19:19:00,120.403,120.41,120.389,120.399,1528300004.0
2007-01-11 19:20:00,120.387,120.401,120.365,120.395,813100011.0
2007-01-11 19:21:00,120.404,120.422,120.404,120.422,1626799998.0
2007-01-11 19:22:00,120.432,120.448,120.426,120.447,809199993.0
2007-01-11 19:24:00,120.445,120.451,120.437,120.438,1634399999.0
2007-01-11 19:25:00,120.434,120.434,120.404,120.411,1166899991.0
2007-01-11 19:26:00,120.5,120.51,120.5,120.5,1393400005.0
2007-01-11 19:27:00,120.402,120.411,120.387,120.406,1393400005.0
2007-01-11 19:28:00,120.401,120.419,120.373,120.411,1173200006.0
2007-01-11 19:29:00,120.411,120.411,120.379,120.385,569000003.0
2007-01-11 19:30:00,120.383,120.411,120.383,120.411,726799992.0
2007-01-11 19:31:00,120.414,120.419,120.384,120.401,1805899990.0
2007-01-11 19:32:00,120.409,120.417,120.406,120.408,1874399990.0
2007-01-11 19:33:00,120.402,120.418,120.374,120.397,1027700003.0
2007-01-11 19:34:00,120.393,120.399,120.348,120.382,1035300008.0
2007-01-11 19:35:00,120.388,120.401,120.388,120.395,1052399997.0
2007-01-11 19:36:00,120.387,120.409,120.387,120.404,577500008.0
2007-01-11 19:37:00,120.389,120.424,120.389,120.404,255999997.0
2007-01-11 19:38:00,120.423,120.434,120.421,120.43,1140200006.0
2007-01-11 19:39:00,120.432,120.443,120.429,120.443,1098600015.0
2007-01-11 19:40:00,120.446,120.452,120.441,120.446,1106199997.0
2007-01-11 19:41:00,120.449,120.463,120.446,120.448,1539700002.0
2007-01-11 19:42:00,120.441,120.448,120.401,120.443,691499997.0
2007-01-11 19:43:00,120.442,120.442,120.418,120.438,411599998.0
2007-01-11 19:44:00,120.437,120.444,120.426,120.428,1277400002.0
2007-01-11 19:45:00,120.425,120.432,120.415,120.425,642899999.0
2007-01-11 19:46:00,120.416,120.437,120.402,120.421,966599996.0
2007-01-11 19:47:00,120.425,120.431,120.423,120.425,612700004.0
2007-01-11 19:48:00,120.418,120.421,120.381,120.418,1485499997.0
2007-01-11 19:49:00,120.423,120.424,120.385,120.421,700399996.0
2007-01-11 19:50:00,120.408,120.408,120.364,120.404,1034700010.0
2007-01-11 19:51:00,120.408,120.421,120.408,120.415,779299991.0
2007-01-11 19:52:00,120.414,120.414,120.402,120.403,836000014.0
2007-01-11 19:53:00,120.41,120.431,120.406,120.431,1045299998.0
2007-01-11 19:54:00,120.433,120.433,120.418,120.425,1732799996.0
2007-01-11 19:55:00,120.419,120.441,120.414,120.426,599000000.0
2007-01-11 19:56:00,120.441,120.441,120.403,120.421,855200001.0
2007-01-11 19:57:00,120.42,120.431,120.416,120.425,842800013.0
2007-01-11 19:58:00,120.425,120.429,120.401,120.422,1211600001.0
2007-01-11 19:59:00,120.423,120.432,120.408,120.408,826300005.0
2007-01-11 20:00:00,120.424,120.424,120.386,120.411,324499994.0
2007-01-11 20:01:00,120.416,120.441,120.398,120.441,365900000.0
2007-01-11 20:02:00,120.44,120.452,120.439,120.445,990699995.0
2007-01-11 20:03:00,120.442,120.448,120.421,120.448,739100001.0
2007-01-11 20:04:00,120.458,120.472,120.458,120.472,784000004.0
2007-01-11 20:05:00,120.469,120.475,120.465,120.475,750200004.0
2007-01-11 20:06:00,120.459,120.48,120.456,120.48,1756199991.0
2007-01-11 20:07:00,120.479,120.494,120.434,120.486,832700000.0
2007-01-11 20:08:00,120.487,120.522,120.487,120.522,708600002.0
2007-01-11 20:09:00,120.507,120.507,120.489,120.489,1104799994.0
2007-01-11 20:10:00,120.497,120.507,120.491,120.491,870500002.0
2007-01-11 20:11:00,120.49,120.496,120.485,120.495,1672200016.0
2007-01-11 20:12:00,120.3,120.34,120.3,120.33,960900010.0
2007-01-11 20:13:00,120.49,120.497,120.487,120.491,960900010.0
2007-01-11 20:14:00,120.496,120.496,120.473,120.491,1565700010.0
2007-01-11 20:15:00,120.492,120.492,120.472,120.48,1379400003.0
2007-01-11 20:16:00,120.48,120.5,120.48,120.49,910900006.0
2007-01-11 20:17:00,120.492,120.503,120.492,120.495,897900004.0
2007-01-11 20:18:00,120.5,120.505,120.5,120.505,217700002.0
2007-01-11 20:19:00,120.505,120.512,120.501,120.505,924400006.0
2007-01-11 20:20:00,120.495,120.517,120.473,120.503,880699998.0
2007-01-11 20:21:00,120.487,120.505,120.463,120.504,1240799995.0
2007-01-11 20:22:00,120.512,120.524,120.509,120.511,1669100007.0
2007-01-11 20:23:00,120.508,120.515,120.503,120.508,596199999.0
2007-01-11 20:24:00,120.501,120.507,120.46,120.46,773299998.0
2007-01-11 20:25:00,120.509,120.51,120.502,120.504,1067799994.0
2007-01-11 20:26:00,120.501,120.517,120.485,120.51,843400011.0
2007-01-11 20:27:00,120.509,120.513,120.504,120.506,1306399984.0
2007-01-11 20:29:00,120.46,120.47,120.45,120.45,2042100004.0
2007-01-11 20:30:00,120.46,120.47,120.43,120.43,2042100004.0
2007-01-11 20:31:00,120.42,120.43,120.41,120.43,2042100004.0
2007-01-11 20:32:00,120.486,120.498,120.461,120.493,2042100004.0
2007-01-11 20:33:00,120.499,120.502,120.488,120.496,644700001.0
2007-01-11 20:34:00,120.495,120.495,120.472,120.476,411400001.0
2007-01-11 20:35:00,120.497,120.497,120.482,120.483,610600007.0
2007-01-11 20:36:00,120.478,120.488,120.471,120.48,490000000.0
2007-01-11 20:37:00,120.485,120.489,120.436,120.483,365500002.0
2007-01-11 20:38:00,120.505,120.521,120.505,120.52,1072900000.0
2007-01-11 20:39:00,120.511,120.511,120.456,120.511,1200399995.0
2007-01-11 20:41:00,120.5,120.5,120.485,120.495,1260300006.0
2007-01-11 20:42:00,120.49,120.495,120.487,120.49,1317599984.0
2007-01-11 20:43:00,120.486,120.492,120.456,120.492,1387500014.0
2007-01-11 20:44:00,120.494,120.496,120.482,120.485,1416400005.0
2007-01-11 20:45:00,120.493,120.5,120.465,120.488,1321899999.0
2007-01-11 20:46:00,120.495,120.497,120.467,120.493,1379899999.0
2007-01-11 20:47:00,120.497,120.516,120.469,120.469,1795599994.0
2007-01-11 20:48:00,120.463,120.463,120.441,120.446,1420200016.0
2007-01-11 20:49:00,120.446,120.452,120.441,120.441,1161399990.0
2007-01-11 20:50:00,120.444,120.467,120.424,120.449,1609700002.0
2007-01-11 20:51:00,120.449,120.46,120.439,120.439,810900009.0
2007-01-11 20:52:00,120.425,120.425,120.377,120.383,189800000.0
2007-01-11 20:53:00,120.389,120.421,120.382,120.421,1459099994.0
2007-01-11 20:54:00,120.423,120.429,120.393,120.407,675100000.0
2007-01-11 20:55:00,120.417,120.417,120.4,120.408,1772000009.0
2007-01-11 20:56:00,120.413,120.416,120.392,120.405,549900013.0
2007-01-11 20:57:00,120.408,120.418,120.401,120.401,1706499998.0
2007-01-11 20:59:00,120.4,120.41,120.4,120.41,917800010.0
2007-01-11 21:00:00,120.4,120.41,120.39,120.39,917800010.0
2007-01-11 21:01:00,120.368,120.389,120.368,120.38,917800010.0
2007-01-11 21:02:00,120.367,120.379,120.352,120.365,765999998.0
2007-01-11 21:03:00,120.373,120.381,120.371,120.378,824600004.0
2007-01-11 21:04:00,120.359,120.359,120.288,120.299,450600006.0
2007-01-11 21:05:00,120.302,120.323,120.3,120.323,837200002.0
2007-01-11 21:06:00,120.327,120.367,120.327,120.358,887799999.0
2007-01-11 21:07:00,120.36,120.36,120.339,120.353,1246899996.0
2007-01-11 21:08:00,120.352,120.352,120.33,120.343,780100003.0
2007-01-11 21:09:00,120.335,120.335,120.3,120.322,371700006.0
2007-01-11 21:10:00,120.32,120.32,120.291,120.3,679899997.0
2007-01-11 21:11:00,120.3,120.324,120.298,120.324,206299994.0
2007-01-11 21:12:00,120.328,120.346,120.322,120.343,468500008.0
2007-01-11 21:13:00,120.33,120.352,120.307,120.352,751100003.0
2007-01-11 21:14:00,120.368,120.381,120.366,120.37,1594899992.0
2007-01-11 21:15:00,120.369,120.369,120.348,120.352,1558500000.0
2007-01-11 21:16:00,120.351,120.396,120.342,120.395,1009299981.0
2007-01-11 21:17:00,120.4,120.432,120.39,120.425,1710200005.0
2007-01-11 21:18:00,120.432,120.445,120.424,120.432,1142599994.0
2007-01-11 21:19:00,120.426,120.427,120.41,120.41,1396800000.0
2007-01-11 21:20:00,120.425,120.449,120.413,120.443,1240499993.0
2007-01-11 21:21:00,120.433,120.439,120.422,120.437,1298899998.0
2007-01-11 21:22:00,120.441,120.448,120.418,120.42,1887500005.0
2007-01-11 21:23:00,120.453,120.476,120.433,120.446,1117600006.0
2007-01-11 21:24:00,120.475,120.48,120.467,120.47,1761400003.0
2007-01-11 21:25:00,120.459,120.486,120.437,120.476,1716300005.0
2007-01-11 21:26:00,120.479,120.484,120.474,120.475,880099994.0
2007-01-11 21:27:00,120.473,120.478,120.465,120.478,878400001.0
2007-01-11 21:28:00,120.478,120.483,120.47,120.475,189899999.0
2007-01-11 21:29:00,120.478,120.483,120.468,120.468,639399993.0
2007-01-11 21:30:00,120.458,120.474,120.43,120.452,954700005.0
2007-01-11 21:31:00,120.445,120.445,120.436,120.444,200199998.0
2007-01-11 21:32:00,120.442,120.443,120.428,120.443,997900005.0
2007-01-11 21:33:00,120.442,120.45,120.418,120.418,519500002.0
2007-01-11 21:34:00,120.442,120.442,120.433,120.438,574500003.0
2007-01-11 21:35:00,120.447,120.447,120.418,120.42,396100010.0
2007-01-11 21:36:00,120.446,120.446,120.408,120.411,538799998.0
2007-01-11 21:37:00,120.419,120.424,120.401,120.405,436599995.0
2007-01-11 21:38:00,120.404,120.404,120.382,120.382,201100000.0
2007-01-11 21:39:00,120.408,120.411,120.402,120.407,483399991.0
2007-01-11 21:40:00,120.408,120.412,120.403,120.406,699899995.0
2007-01-11 21:41:00,120.406,120.406,120.384,120.406,770599991.0
2007-01-11 21:42:00,120.407,120.412,120.398,120.398,1128500001.0
2007-01-11 21:43:00,120.395,120.413,120.394,120.408,264600001.0
2007-01-11 21:44:00,120.417,120.42,120.394,120.397,1552900007.0
2007-01-11 21:45:00,120.389,120.421,120.389,120.421,641200000.0
2007-01-11 21:46:00,120.412,120.417,120.399,120.407,1104900002.0
2007-01-11 21:47:00,120.407,120.413,120.37,120.413,560700006.0
2007-01-11 21:48:00,120.416,120.416,120.372,120.403,749999995.0
2007-01-11 21:49:00,120.389,120.421,120.379,120.415,649699996.0
2007-01-11 21:50:00,120.412,120.426,120.4,120.42,453600002.0
2007-01-11 21:51:00,120.422,120.433,120.422,120.43,451899997.0
2007-01-11 21:52:00,120.406,120.408,120.373,120.395,143299995.0
2007-01-11 21:53:00,120.432,120.432,120.396,120.405,524200013.0
2007-01-11 21:54:00,120.434,120.443,120.432,120.435,569700003.0
2007-01-11 21:55:00,120.429,120.429,120.405,120.405,181699998.0
2007-01-11 21:56:00,120.403,120.406,120.369,120.406,530199996.0
2007-01-11 21:57:00,120.407,120.407,120.368,120.392,239600005.0
2007-01-11 21:58:00,120.401,120.405,120.394,120.402,213800000.0
2007-01-11 21:59:00,120.402,120.411,120.4,120.408,636800007.0
2007-01-11 22:00:00,120.405,120.417,120.389,120.4,989899990.0
2007-01-11 22:01:00,120.407,120.411,120.397,120.398,979400001.0
2007-01-11 22:02:00,120.388,120.403,120.341,120.355,807300003.0
2007-01-11 22:03:00,120.387,120.408,120.387,120.4,276299998.0
2007-01-11 22:04:00,120.398,120.406,120.391,120.399,869600012.0
2007-01-11 22:05:00,120.401,120.411,120.397,120.409,217699998.0
2007-01-11 22:06:00,120.4,120.412,120.393,120.411,202899999.0
2007-01-11 22:07:00,120.41,120.426,120.394,120.426,550499999.0
2007-01-11 22:08:00,120.432,120.437,120.429,120.434,512400003.0
2007-01-11 22:09:00,120.435,120.435,120.413,120.427,200000002.0
2007-01-11 22:10:00,120.44,120.441,120.43,120.436,200099998.0
2007-01-11 22:11:00,120.433,120.441,120.424,120.441,618400008.0
2007-01-11 22:12:00,120.448,120.448,120.409,120.41,190199998.0
2007-01-11 22:13:00,120.438,120.438,120.415,120.425,427300000.0
2007-01-11 22:14:00,120.422,120.422,120.393,120.42,334000002.0
2007-01-11 22:15:00,120.432,120.432,120.412,120.432,184099999.0
2007-01-11 22:16:00,120.432,120.432,120.413,120.421,725400003.0
2007-01-11 22:17:00,120.433,120.447,120.416,120.425,391900002.0
2007-01-11 22:18:00,120.43,120.436,120.418,120.422,421999990.0
2007-01-11 22:19:00,120.43,120.437,120.43,120.435,427300002.0
2007-01-11 22:20:00,120.433,120.433,120.43,120.432,259800002.0
2007-01-11 22:21:00,120.415,120.429,120.4,120.429,196500004.0
2007-01-11 22:22:00,120.435,120.435,120.435,120.435,214500000.0
2007-01-11 22:23:00,120.435,120.435,120.43,120.43,126900001.0
2007-01-11 22:24:00,120.433,120.433,120.422,120.426,297900001.0
2007-01-11 22:25:00,120.418,120.418,120.375,120.392,388299997.0
2007-01-11 22:26:00,120.407,120.409,120.399,120.408,264699996.0
2007-01-11 22:27:00,120.422,120.424,120.379,120.395,786299999.0
2007-01-11 22:28:00,120.41,120.413,120.394,120.412,298599995.0
2007-01-11 22:29:00,120.412,120.414,120.393,120.393,253899994.0
2007-01-11 22:30:00,120.403,120.409,120.392,120.392,292499997.0
2007-01-11 22:31:00,120.42,120.42,120.415,120.415,253900002.0
2007-01-11 22:32:00,120.405,120.412,120.389,120.412,484300006.0
2007-01-11 22:33:00,120.417,120.426,120.408,120.426,523400001.0
2007-01-11 22:34:00,120.42,120.439,120.398,120.398,888499988.0
2007-01-11 22:35:00,120.418,120.426,120.41,120.42,270099995.0
2007-01-11 22:36:00,120.42,120.436,120.414,120.415,770299997.0
2007-01-11 22:37:00,120.414,120.42,120.411,120.42,180299999.0
2007-01-11 22:38:00,120.428,120.428,120.412,120.412,97400002.0
2007-01-11 22:39:00,120.411,120.417,120.401,120.403,238300001.0
2007-01-11 22:40:00,120.415,120.425,120.408,120.416,710200018.0
2007-01-11 22:41:00,120.428,120.431,120.401,120.41,247799996.0
2007-01-11 22:42:00,120.412,120.44,120.412,120.437,316200000.0
2007-01-11 22:43:00,120.436,120.436,120.424,120.428,257100001.0
2007-01-11 22:44:00,120.434,120.453,120.434,120.443,219100000.0
2007-01-11 22:45:00,120.45,120.476,120.45,120.473,338500006.0
2007-01-11 22:46:00,120.475,120.475,120.456,120.456,230800001.0
2007-01-11 22:47:00,120.474,120.482,120.453,120.453,253099999.0
2007-01-11 22:48:00,120.466,120.467,120.436,120.441,395199999.0
2007-01-11 22:49:00,120.451,120.453,120.434,120.449,242200003.0
2007-01-11 22:50:00,120.442,120.446,120.432,120.432,413799994.0
2007-01-11 22:51:00,120.45,120.464,120.432,120.432,279000000.0
2007-01-11 22:52:00,120.421,120.459,120.421,120.439,182500002.0
2007-01-11 22:53:00,120.437,120.439,120.432,120.433,362800002.0
2007-01-11 22:54:00,120.433,120.433,120.416,120.43,244899995.0
2007-01-11 22:55:00,120.428,120.45,120.409,120.45,432200003.0
2007-01-11 22:56:00,120.45,120.458,120.446,120.454,374200005.0
2007-01-11 22:57:00,120.458,120.474,120.458,120.473,562499998.0
2007-01-11 22:58:00,120.474,120.482,120.459,120.469,221699998.0
2007-01-11 22:59:00,120.453,120.474,120.453,120.464,405300001.0
2007-01-11 23:00:00,120.462,120.486,120.462,120.486,181100000.0
2007-01-11 23:01:00,120.481,120.481,120.473,120.473,110000002.0
2007-01-11 23:02:00,120.478,120.478,120.441,120.445,188400003.0
2007-01-11 23:03:00,120.437,120.457,120.437,120.449,45000000.0
2007-01-11 23:04:00,120.438,120.438,120.417,120.417,131899998.0
2007-01-11 23:05:00,120.42,120.428,120.415,120.418,124700000.0
2007-01-11 23:06:00,120.421,120.431,120.42,120.424,186500002.0
2007-01-11 23:07:00,120.427,120.431,120.421,120.421,212200002.0
2007-01-11 23:08:00,120.422,120.43,120.417,120.425,459199997.0
2007-01-11 23:09:00,120.421,120.421,120.398,120.404,67900001.0
2007-01-11 23:10:00,120.412,120.415,120.41,120.41,359400000.0
2007-01-11 23:11:00,120.408,120.408,120.364,120.364,221700000.0
2007-01-11 23:12:00,120.402,120.41,120.394,120.41,251299998.0
2007-01-11 23:13:00,120.405,120.421,120.405,120.418,248199997.0
2007-01-11 23:14:00,120.411,120.414,120.399,120.414,154099997.0
2007-01-11 23:15:00,120.405,120.44,120.402,120.44,220599999.0
2007-01-11 23:16:00,120.413,120.413,120.406,120.408,217799999.0
2007-01-11 23:17:00,120.405,120.405,120.395,120.395,148499997.0
2007-01-11 23:18:00,120.401,120.409,120.398,120.406,150900004.0
2007-01-11 23:19:00,120.41,120.422,120.408,120.408,165200001.0
2007-01-11 23:20:00,120.412,120.429,120.412,120.423,212500004.0
2007-01-11 23:21:00,120.41,120.421,120.407,120.416,292300002.0
2007-01-11 23:22:00,120.415,120.435,120.415,120.423,258400002.0
2007-01-11 23:23:00,120.437,120.439,120.419,120.425,165699999.0
2007-01-11 23:24:00,120.439,120.442,120.432,120.433,135299998.0
2007-01-11 23:25:00,120.437,120.439,120.423,120.433,197099996.0
2007-01-11 23:26:00,120.426,120.431,120.41,120.431,274899994.0
2007-01-11 23:27:00,120.435,120.44,120.423,120.434,266999999.0
2007-01-11 23:28:00,120.423,120.423,120.393,120.393,172999997.0
2007-01-11 23:29:00,120.409,120.409,120.393,120.393,208100001.0
2007-01-11 23:30:00,120.398,120.418,120.387,120.418,129899998.0
2007-01-11 23:31:00,120.412,120.413,120.401,120.413,205400001.0
2007-01-11 23:32:00,120.408,120.43,120.404,120.43,371299995.0
2007-01-11 23:33:00,120.422,120.431,120.412,120.425,123899999.0
2007-01-11 23:34:00,120.427,120.43,120.416,120.43,307999994.0
2007-01-11 23:35:00,120.427,120.432,120.406,120.406,370500009.0
2007-01-11 23:36:00,120.417,120.417,120.403,120.417,201800000.0
2007-01-11 23:37:00,120.412,120.42,120.402,120.405,283299998.0
2007-01-11 23:38:00,120.422,120.433,120.421,120.429,215499998.0
2007-01-11 23:39:00,120.43,120.435,120.419,120.425,242900000.0
2007-01-11 23:40:00,120.436,120.454,120.428,120.441,230400005.0
2007-01-11 23:41:00,120.437,120.445,120.429,120.435,235800001.0
2007-01-11 23:42:00,120.436,120.469,120.436,120.469,59500002.0
2007-01-11 23:43:00,120.468,120.481,120.467,120.468,239700001.0
2007-01-11 23:44:00,120.452,120.462,120.442,120.442,144099997.0
2007-01-11 23:45:00,120.46,120.478,120.455,120.469,290400003.0
2007-01-11 23:46:00,120.477,120.482,120.471,120.471,193900000.0
2007-01-11 23:47:00,120.457,120.487,120.457,120.486,51500000.0
2007-01-11 23:48:00,120.475,120.483,120.459,120.473,258800001.0
2007-01-11 23:49:00,120.467,120.47,120.459,120.46,398300000.0
2007-01-11 23:50:00,120.445,120.474,120.445,120.465,267700001.0
2007-01-11 23:51:00,120.466,120.466,120.454,120.454,109100000.0
2007-01-11 23:52:00,120.458,120.458,120.438,120.453,115999999.0
2007-01-11 23:53:00,120.467,120.467,120.448,120.459,373500001.0
2007-01-11 23:54:00,120.461,120.461,120.448,120.448,203299998.0
2007-01-11 23:55:00,120.458,120.485,120.458,120.485,222899996.0
2007-01-11 23:56:00,120.483,120.483,120.456,120.46,226799997.0
2007-01-11 23:57:00,120.456,120.476,120.452,120.471,126800000.0
2007-01-11 23:58:00,120.47,120.478,120.46,120.471,295100000.0
2007-01-11 23:59:00,120.483,120.489,120.476,120.476,263600000.0
2007-01-12 00:00:00,120.476,120.496,120.464,120.464,364100001.0
2007-01-12 00:01:00,120.454,120.47,120.454,120.461,286200000.0
2007-01-12 00:02:00,120.458,120.48,120.456,120.48,238700004.0
2007-01-12 00:03:00,120.487,120.487,120.468,120.47,382800005.0
2007-01-12 00:04:00,120.468,120.474,120.461,120.47,393800006.0
2007-01-12 00:05:00,120.47,120.474,120.455,120.467,196799998.0
2007-01-12 00:06:00,120.463,120.463,120.452,120.463,148800000.0
2007-01-12 00:07:00,120.463,120.476,120.458,120.468,296100001.0
2007-01-12 00:08:00,120.457,120.457,120.428,120.436,455300009.0
2007-01-12 00:09:00,120.42,120.45,120.415,120.445,294399999.0
2007-01-12 00:10:00,120.447,120.453,120.441,120.453,247599995.0
2007-01-12 00:11:00,120.444,120.449,120.432,120.442,341100001.0
2007-01-12 00:12:00,120.418,120.455,120.414,120.45,340700006.0
2007-01-12 00:13:00,120.453,120.455,120.436,120.443,263200005.0
2007-01-12 00:14:00,120.463,120.465,120.445,120.465,127800001.0
2007-01-12 00:15:00,120.476,120.476,120.451,120.461,126799999.0
2007-01-12 00:16:00,120.468,120.474,120.442,120.446,255500001.0
2007-01-12 00:17:00,120.444,120.473,120.444,120.454,252300001.0
2007-01-12 00:18:00,120.455,120.462,120.419,120.419,188500004.0
2007-01-12 00:19:00,120.415,120.42,120.396,120.411,337900002.0
2007-01-12 00:20:00,120.419,120.419,120.408,120.414,290599999.0
2007-01-12 00:21:00,120.41,120.413,120.402,120.407,234899997.0
2007-01-12 00:22:00,120.394,120.394,120.374,120.389,259100000.0
2007-01-12 00:23:00,120.401,120.403,120.378,120.403,268600005.0
2007-01-12 00:24:00,120.402,120.403,120.38,120.403,315400002.0
2007-01-12 00:25:00,120.401,120.406,120.388,120.397,189499999.0
2007-01-12 00:26:00,120.408,120.417,120.399,120.411,274899999.0
2007-01-12 00:27:00,120.395,120.395,120.37,120.37,229800000.0
2007-01-12 00:28:00,120.373,120.406,120.373,120.391,251099995.0
2007-01-12 00:29:00,120.405,120.415,120.386,120.399,400700001.0
2007-01-12 00:30:00,120.418,120.418,120.392,120.412,258900000.0
2007-01-12 00:31:00,120.409,120.409,120.38,120.407,149000002.0
2007-01-12 00:32:00,120.41,120.43,120.403,120.43,98800000.0
2007-01-12 00:33:00,120.447,120.454,120.441,120.441,135100000.0
2007-01-12 00:34:00,120.458,120.458,120.427,120.443,221700004.0
2007-01-12 00:35:00,120.462,120.462,120.444,120.447,395200002.0
2007-01-12 00:36:00,120.45,120.454,120.438,120.438,193200004.0
2007-01-12 00:37:00,120.438,120.447,120.427,120.434,239499998.0
2007-01-12 00:38:00,120.445,120.445,120.427,120.43,262600004.0
2007-01-12 00:39:00,120.446,120.457,120.434,120.455,216300001.0
2007-01-12 00:40:00,120.447,120.447,120.423,120.436,68100000.0
2007-01-12 00:41:00,120.448,120.451,120.42,120.42,251599999.0
2007-01-12 00:42:00,120.433,120.44,120.406,120.439,294400002.0
2007-01-12 00:43:00,120.43,120.444,120.42,120.43,368200004.0
2007-01-12 00:44:00,120.415,120.437,120.41,120.429,350000003.0
2007-01-12 00:45:00,120.43,120.433,120.416,120.433,168399999.0
2007-01-12 00:46:00,120.438,120.438,120.416,120.421,218599998.0
2007-01-12 00:47:00,120.442,120.45,120.44,120.45,196300003.0
2007-01-12 00:48:00,120.439,120.45,120.439,120.445,178799996.0
2007-01-12 00:49:00,120.436,120.449,120.433,120.442,296100004.0
2007-01-12 00:50:00,120.443,120.452,120.433,120.442,232200002.0
2007-01-12 00:51:00,120.427,120.435,120.419,120.429,142899999.0
2007-01-12 00:52:00,120.415,120.431,120.415,120.426,337900001.0
2007-01-12 00:53:00,120.422,120.422,120.4,120.405,291199999.0
2007-01-12 00:54:00,120.437,120.443,120.417,120.423,393800002.0
2007-01-12 00:55:00,120.419,120.42,120.403,120.42,90899999.0
2007-01-12 00:56:00,120.417,120.421,120.413,120.415,175400002.0
2007-01-12 00:57:00,120.402,120.418,120.402,120.411,280200002.0
2007-01-12 00:58:00,120.429,120.431,120.429,120.431,119599998.0
2007-01-12 00:59:00,120.44,120.442,120.422,120.44,206399998.0
2007-01-12 01:00:00,120.444,120.448,120.424,120.448,235099998.0
2007-01-12 01:01:00,120.447,120.452,120.443,120.444,287700003.0
2007-01-12 01:02:00,120.448,120.451,120.442,120.445,320899999.0
2007-01-12 01:03:00,120.442,120.452,120.423,120.424,238300004.0
2007-01-12 01:04:00,120.452,120.452,120.436,120.438,156900002.0
2007-01-12 01:05:00,120.435,120.444,120.39,120.394,114600000.0
2007-01-12 01:06:00,120.428,120.43,120.418,120.423,236699998.0
2007-01-12 01:07:00,120.408,120.441,120.407,120.435,251499998.0
2007-01-12 01:08:00,120.411,120.419,120.405,120.409,358099995.0
2007-01-12 01:09:00,120.43,120.438,120.419,120.432,211700003.0
2007-01-12 01:10:00,120.425,120.444,120.414,120.425,206099995.0
2007-01-12 01:11:00,120.428,120.436,120.422,120.431,183200000.0
2007-01-12 01:12:00,120.42,120.42,120.404,120.411,182400000.0
2007-01-12 01:13:00,120.409,120.413,120.396,120.396,123100002.0
2007-01-12 01:14:00,120.412,120.42,120.388,120.389,268800005.0
2007-01-12 01:15:00,120.392,120.422,120.391,120.42,363899997.0
2007-01-12 01:16:00,120.428,120.428,120.402,120.415,135600001.0
2007-01-12 01:17:00,120.418,120.422,120.404,120.422,295800002.0
2007-01-12 01:18:00,120.422,120.423,120.415,120.423,247400002.0
2007-01-12 01:19:00,120.416,120.425,120.409,120.418,185100005.0
2007-01-12 01:20:00,120.418,120.423,120.417,120.417,160899999.0
2007-01-12 01:21:00,120.412,120.424,120.405,120.424,214700002.0
2007-01-12 01:22:00,120.413,120.417,120.392,120.417,241400000.0
2007-01-12 01:23:00,120.421,120.421,120.412,120.421,94100000.0
2007-01-12 01:24:00,120.382,120.426,120.382,120.417,158000003.0
2007-01-12 01:25:00,120.408,120.418,120.388,120.418,136600002.0
2007-01-12 01:26:00,120.418,120.418,120.395,120.41,288900004.0
2007-01-12 01:27:00,120.415,120.424,120.397,120.424,244399994.0
2007-01-12 01:28:00,120.406,120.415,120.392,120.415,113299998.0
2007-01-12 01:29:00,120.423,120.432,120.402,120.412,255100001.0
2007-01-12 01:30:00,120.402,120.41,120.402,120.409,145999995.0
2007-01-12 01:31:00,120.4,120.4,120.384,120.393,120699997.0
2007-01-12 01:32:00,120.406,120.42,120.392,120.42,349299995.0
2007-01-12 01:33:00,120.413,120.428,120.406,120.426,242400000.0
2007-01-12 01:34:00,120.417,120.423,120.407,120.419,346500007.0
2007-01-12 01:35:00,120.422,120.422,120.404,120.404,236300001.0
2007-01-12 01:36:00,120.378,120.402,120.37,120.398,230200000.0
2007-01-12 01:37:00,120.398,120.41,120.396,120.402,293699997.0
2007-01-12 01:38:00,120.406,120.413,120.399,120.413,257999995.0
2007-01-12 01:39:00,120.398,120.406,120.394,120.404,200100002.0
2007-01-12 01:40:00,120.392,120.399,120.385,120.399,119400002.0
2007-01-12 01:41:00,120.413,120.42,120.405,120.411,341000002.0
2007-01-12 01:42:00,120.415,120.417,120.385,120.397,353099998.0
2007-01-12 01:43:00,120.404,120.413,120.388,120.388,157800000.0
2007-01-12 01:44:00,120.378,120.407,120.378,120.406,221799997.0
2007-01-12 01:45:00,120.398,120.398,120.367,120.391,330300009.0
2007-01-12 01:46:00,120.392,120.392,120.384,120.392,70099998.0
2007-01-12 01:47:00,120.358,120.4,120.358,120.39,287999998.0
2007-01-12 01:48:00,120.381,120.381,120.353,120.353,93199997.0
2007-01-12 01:49:00,120.351,120.362,120.349,120.362,227899996.0
2007-01-12 01:50:00,120.358,120.358,120.346,120.349,254800003.0
2007-01-12 01:51:00,120.354,120.36,120.342,120.35,158399998.0
2007-01-12 01:52:00,120.35,120.362,120.338,120.356,354400001.0
2007-01-12 01:53:00,120.351,120.351,120.329,120.343,131400001.0
2007-01-12 01:54:00,120.336,120.338,120.324,120.338,263800006.0
2007-01-12 01:55:00,120.34,120.341,120.325,120.341,321999991.0
2007-01-12 01:56:00,120.352,120.357,120.345,120.35,201000001.0
2007-01-12 01:57:00,120.344,120.352,120.334,120.344,337700007.0
2007-01-12 01:58:00,120.345,120.347,120.331,120.342,200200002.0
2007-01-12 01:59:00,120.343,120.344,120.327,120.328,220099997.0
2007-01-12 02:00:00,120.33,120.333,120.324,120.327,144300003.0
2007-01-12 02:01:00,120.319,120.329,120.318,120.326,311900008.0
2007-01-12 02:02:00,120.322,120.329,120.302,120.322,248900000.0
2007-01-12 02:03:00,120.322,120.322,120.31,120.31,358600008.0
2007-01-12 02:04:00,120.328,120.345,120.328,120.328,131500000.0
2007-01-12 02:05:00,120.326,120.328,120.313,120.313,146699999.0
2007-01-12 02:06:00,120.331,120.347,120.322,120.34,338799998.0
2007-01-12 02:07:00,120.335,120.339,120.335,120.337,176500000.0
2007-01-12 02:08:00,120.338,120.342,120.338,120.338,227899995.0
2007-01-12 02:09:00,120.343,120.349,120.34,120.347,256999998.0
2007-01-12 02:10:00,120.348,120.35,120.336,120.347,196799996.0
2007-01-12 02:11:00,120.339,120.349,120.336,120.347,236799998.0
2007-01-12 02:12:00,120.353,120.359,120.349,120.359,229800005.0
2007-01-12 02:13:00,120.355,120.367,120.355,120.366,288000000.0
2007-01-12 02:14:00,120.371,120.381,120.368,120.376,145400000.0
2007-01-12 02:15:00,120.378,120.403,120.377,120.403,162999998.0
2007-01-12 02:16:00,120.404,120.415,120.396,120.415,313000006.0
2007-01-12 02:17:00,120.423,120.429,120.417,120.426,276300000.0
2007-01-12 02:18:00,120.41,120.412,120.392,120.412,165999997.0
2007-01-12 02:19:00,120.416,120.437,120.416,120.428,345399997.0
2007-01-12 02:20:00,120.429,120.443,120.428,120.439,203300001.0
2007-01-12 02:21:00,120.43,120.438,120.417,120.438,359299995.0
2007-01-12 02:22:00,120.405,120.445,120.381,120.445,264400002.0
2007-01-12 02:23:00,120.412,120.433,120.408,120.433,332899996.0
2007-01-12 02:24:00,120.442,120.442,120.432,120.442,205400003.0
2007-01-12 02:25:00,120.443,120.443,120.435,120.437,120099998.0
2007-01-12 02:26:00,120.433,120.433,120.425,120.433,339099995.0
2007-01-12 02:27:00,120.438,120.449,120.438,120.446,50299998.0
2007-01-12 02:28:00,120.428,120.429,120.421,120.427,110300002.0
2007-01-12 02:29:00,120.439,120.439,120.421,120.428,318599998.0
2007-01-12 02:30:00,120.433,120.433,120.405,120.419,265100004.0
2007-01-12 02:31:00,120.422,120.422,120.4,120.413,233600004.0
2007-01-12 02:32:00,120.425,120.439,120.419,120.419,207899999.0
2007-01-12 02:33:00,120.414,120.418,120.407,120.412,251100001.0
2007-01-12 02:34:00,120.408,120.416,120.371,120.416,460000000.0
2007-01-12 02:35:00,120.405,120.429,120.39,120.429,175800000.0
2007-01-12 02:36:00,120.428,120.439,120.409,120.439,189600004.0
2007-01-12 02:37:00,120.433,120.433,120.421,120.429,275599996.0
2007-01-12 02:38:00,120.429,120.435,120.424,120.427,176700003.0
2007-01-12 02:39:00,120.425,120.425,120.414,120.418,82400000.0
2007-01-12 02:40:00,120.428,120.442,120.425,120.442,221800001.0
2007-01-12 02:41:00,120.439,120.439,120.401,120.423,397800002.0
2007-01-12 02:42:00,120.434,120.446,120.432,120.432,380400003.0
2007-01-12 02:43:00,120.431,120.44,120.416,120.435,199199998.0
2007-01-12 02:44:00,120.431,120.441,120.43,120.441,257800002.0
2007-01-12 02:45:00,120.443,120.46,120.443,120.457,274200004.0
2007-01-12 02:46:00,120.461,120.461,120.454,120.454,126299998.0
2007-01-12 02:47:00,120.447,120.459,120.415,120.459,408400004.0
2007-01-12 02:48:00,120.466,120.473,120.46,120.47,388799997.0
2007-01-12 02:49:00,120.477,120.481,120.47,120.481,265300000.0
2007-01-12 02:50:00,120.478,120.484,120.473,120.477,234699996.0
2007-01-12 02:51:00,120.478,120.481,120.471,120.471,167799997.0
2007-01-12 02:52:00,120.48,120.499,120.479,120.493,334200000.0
2007-01-12 02:53:00,120.505,120.522,120.505,120.517,208400002.0
2007-01-12 02:54:00,120.506,120.584,120.506,120.579,269500005.0
2007-01-12 02:55:00,120.586,120.586,120.569,120.574,182799999.0
2007-01-12 02:56:00,120.568,120.58,120.556,120.58,309499999.0
2007-01-12 02:57:00,120.582,120.582,120.566,120.566,231699997.0
2007-01-12 02:58:00,120.57,120.575,120.551,120.556,142300000.0
2007-01-12 02:59:00,120.564,120.57,120.562,120.569,299299998.0
2007-01-12 03:00:00,120.564,120.568,120.544,120.544,302099998.0
2007-01-12 03:01:00,120.585,120.624,120.585,120.624,214300000.0
2007-01-12 03:02:00,120.616,120.655,120.608,120.655,173499999.0
2007-01-12 03:03:00,120.653,120.657,120.649,120.657,208000003.0
2007-01-12 03:04:00,120.653,120.658,120.628,120.629,263500003.0
2007-01-12 03:05:00,120.62,120.627,120.61,120.621,208500002.0
2007-01-12 03:06:00,120.633,120.642,120.628,120.642,331500005.0
2007-01-12 03:07:00,120.638,120.639,120.622,120.628,274799999.0
2007-01-12 03:08:00,120.618,120.618,120.6,120.606,219600003.0
2007-01-12 03:09:00,120.61,120.618,120.61,120.616,295800003.0
2007-01-12 03:10:00,120.617,120.633,120.617,120.633,80500001.0
2007-01-12 03:11:00,120.625,120.634,120.62,120.626,292600001.0
2007-01-12 03:12:00,120.633,120.644,120.626,120.644,184600005.0
2007-01-12 03:13:00,120.658,120.659,120.606,120.615,416499998.0
2007-01-12 03:14:00,120.652,120.659,120.647,120.647,100399997.0
2007-01-12 03:15:00,120.657,120.663,120.653,120.663,193399996.0
2007-01-12 03:16:00,120.652,120.67,120.651,120.67,176600000.0
2007-01-12 03:17:00,120.669,120.672,120.657,120.657,304199998.0
2007-01-12 03:18:00,120.665,120.665,120.654,120.659,208000001.0
2007-01-12 03:19:00,120.657,120.679,120.657,120.664,239300000.0
2007-01-12 03:20:00,120.674,120.682,120.661,120.678,137699998.0
2007-01-12 03:21:00,120.665,120.683,120.651,120.683,151300002.0
2007-01-12 03:22:00,120.693,120.718,120.688,120.718,170800000.0
2007-01-12 03:23:00,120.715,120.715,120.704,120.704,177800002.0
2007-01-12 03:24:00,120.703,120.703,120.675,120.678,360400002.0
2007-01-12 03:25:00,120.676,120.677,120.658,120.658,231500002.0
2007-01-12 03:26:00,120.667,120.667,120.635,120.64,298000001.0
2007-01-12 03:27:00,120.658,120.658,120.626,120.648,185299997.0
2007-01-12 03:28:00,120.653,120.658,120.651,120.657,274899993.0
2007-01-12 03:29:00,120.65,120.65,120.634,120.634,164900004.0
2007-01-12 03:30:00,120.633,120.651,120.633,120.638,284100005.0
2007-01-12 03:31:00,120.641,120.642,120.63,120.634,293700004.0
2007-01-12 03:32:00,120.626,120.631,120.602,120.605,262300000.0
2007-01-12 03:33:00,120.608,120.608,120.58,120.588,347399998.0
2007-01-12 03:34:00,120.594,120.601,120.582,120.582,383500003.0
2007-01-12 03:35:00,120.568,120.59,120.559,120.587,304599999.0
2007-01-12 03:36:00,120.576,120.578,120.558,120.56,354999995.0
2007-01-12 03:37:00,120.582,120.589,120.579,120.579,235400001.0
2007-01-12 03:38:00,120.574,120.584,120.556,120.584,131900002.0
2007-01-12 03:39:00,120.585,120.597,120.572,120.596,116000002.0
2007-01-12 03:40:00,120.597,120.612,120.595,120.599,288499999.0
2007-01-12 03:41:00,120.583,120.601,120.574,120.591,252199997.0
2007-01-12 03:42:00,120.578,120.583,120.553,120.583,291600001.0
2007-01-12 03:43:00,120.58,120.595,120.568,120.586,123000000.0
2007-01-12 03:44:00,120.578,120.599,120.575,120.596,113500000.0
2007-01-12 03:45:00,120.59,120.591,120.574,120.591,193100000.0
2007-01-12 03:46:00,120.588,120.589,120.581,120.581,273299995.0
2007-01-12 03:47:00,120.59,120.602,120.59,120.594,135200001.0
2007-01-12 03:48:00,120.602,120.617,120.602,120.613,122999999.0
2007-01-12 03:49:00,120.628,120.644,120.62,120.638,175600004.0
2007-01-12 03:50:00,120.657,120.662,120.651,120.655,177100002.0
2007-01-12 03:51:00,120.65,120.654,120.642,120.647,359399999.0
2007-01-12 03:52:00,120.641,120.649,120.635,120.635,258899997.0
2007-01-12 03:53:00,120.625,120.631,120.618,120.618,247900001.0
2007-01-12 03:54:00,120.617,120.635,120.617,120.635,177700006.0
2007-01-12 03:55:00,120.631,120.631,120.615,120.625,272699997.0
2007-01-12 03:56:00,120.62,120.631,120.61,120.631,152199998.0
2007-01-12 03:57:00,120.623,120.623,120.614,120.618,46100000.0
2007-01-12 03:58:00,120.616,120.624,120.601,120.601,208199998.0
2007-01-12 03:59:00,120.62,120.629,120.6,120.621,286399999.0
2007-01-12 04:00:00,120.627,120.629,120.615,120.626,164599997.0
2007-01-12 04:01:00,120.614,120.617,120.591,120.617,310300000.0
2007-01-12 04:02:00,120.62,120.628,120.608,120.628,44200000.0
2007-01-12 04:03:00,120.625,120.64,120.625,120.631,347700000.0
2007-01-12 04:04:00,120.637,120.643,120.63,120.643,236699992.0
2007-01-12 04:05:00,120.622,120.631,120.605,120.62,272299998.0
2007-01-12 04:06:00,120.634,120.647,120.634,120.645,297200006.0
2007-01-12 04:07:00,120.641,120.653,120.63,120.641,357200002.0
2007-01-12 04:08:00,120.638,120.65,120.629,120.65,388999996.0
2007-01-12 04:09:00,120.639,120.639,120.62,120.63,267700002.0
2007-01-12 04:10:00,120.634,120.645,120.63,120.643,309100002.0
2007-01-12 04:11:00,120.642,120.644,120.625,120.63,250300001.0
2007-01-12 04:12:00,120.625,120.648,120.625,120.648,284499998.0
2007-01-12 04:13:00,120.638,120.638,120.621,120.631,172399998.0
2007-01-12 04:14:00,120.635,120.635,120.63,120.635,196299998.0
2007-01-12 04:15:00,120.631,120.631,120.605,120.615,328200004.0
2007-01-12 04:16:00,120.607,120.627,120.607,120.616,141700000.0
2007-01-12 04:17:00,120.617,120.623,120.608,120.623,184899999.0
2007-01-12 04:18:00,120.619,120.623,120.595,120.609,178600002.0
2007-01-12 04:19:00,120.608,120.611,120.592,120.598,314999994.0
2007-01-12 04:20:00,120.585,120.599,120.585,120.599,232300003.0
2007-01-12 04:21:00,120.597,120.597,120.561,120.573,371100001.0
2007-01-12 04:22:00,120.582,120.591,120.575,120.585,322499995.0
2007-01-12 04:23:00,120.585,120.585,120.577,120.581,133099997.0
2007-01-12 04:24:00,120.569,120.586,120.551,120.586,273800000.0
2007-01-12 04:25:00,120.591,120.593,120.586,120.592,319099997.0
2007-01-12 04:26:00,120.585,120.601,120.565,120.601,231599999.0
2007-01-12 04:27:00,120.608,120.627,120.608,120.627,265700003.0
2007-01-12 04:28:00,120.629,120.629,120.61,120.61,231999993.0
2007-01-12 04:29:00,120.614,120.621,120.614,120.621,71099999.0
2007-01-12 04:30:00,120.616,120.618,120.575,120.575,156100004.0
2007-01-12 04:31:00,120.625,120.635,120.617,120.624,252499999.0
2007-01-12 04:32:00,120.613,120.632,120.607,120.622,335000008.0
2007-01-12 04:33:00,120.618,120.63,120.618,120.627,199499998.0
2007-01-12 04:34:00,120.619,120.631,120.619,120.625,262199997.0
2007-01-12 04:35:00,120.6,120.628,120.59,120.628,91099999.0
2007-01-12 04:36:00,120.613,120.613,120.6,120.61,183300001.0
2007-01-12 04:37:00,120.609,120.628,120.609,120.626,175500000.0
2007-01-12 04:38:00,120.624,120.626,120.588,120.626,283100007.0
2007-01-12 04:39:00,120.629,120.633,120.602,120.61,300299999.0
2007-01-12 04:40:00,120.608,120.623,120.608,120.611,361999996.0
2007-01-12 04:41:00,120.612,120.633,120.612,120.616,164700002.0
2007-01-12 04:42:00,120.628,120.628,120.615,120.616,198200001.0
2007-01-12 04:43:00,120.62,120.632,120.62,120.629,109200000.0
2007-01-12 04:44:00,120.626,120.626,120.595,120.595,90700002.0
2007-01-12 04:45:00,120.615,120.621,120.59,120.619,323300003.0
2007-01-12 04:46:00,120.623,120.623,120.602,120.602,262799993.0
2007-01-12 04:47:00,120.612,120.62,120.605,120.617,111800000.0
2007-01-12 04:48:00,120.618,120.619,120.581,120.608,83699999.0
2007-01-12 04:49:00,120.611,120.611,120.589,120.6,388799992.0
2007-01-12 04:50:00,120.585,120.596,120.572,120.59,211500003.0
2007-01-12 04:51:00,120.597,120.611,120.588,120.611,266700006.0
2007-01-12 04:52:00,120.607,120.612,120.582,120.582,200600004.0
2007-01-12 04:53:00,120.593,120.596,120.585,120.585,178499996.0
2007-01-12 04:54:00,120.598,120.598,120.572,120.59,254100003.0
2007-01-12 04:55:00,120.589,120.589,120.567,120.567,161900004.0
2007-01-12 04:56:00,120.571,120.581,120.571,120.577,155500003.0
2007-01-12 04:57:00,120.575,120.585,120.575,120.577,145800003.0
2007-01-12 04:58:00,120.577,120.584,120.577,120.584,49200001.0
2007-01-12 04:59:00,120.578,120.578,120.559,120.569,206100003.0
2007-01-12 05:00:00,120.57,120.572,120.554,120.568,236799998.0
2007-01-12 05:01:00,120.572,120.574,120.547,120.57,294900001.0
2007-01-12 05:02:00,120.56,120.591,120.558,120.583,267100000.0
2007-01-12 05:03:00,120.573,120.575,120.559,120.571,293499997.0
2007-01-12 05:04:00,120.57,120.575,120.558,120.561,232000001.0
2007-01-12 05:05:00,120.561,120.569,120.553,120.569,206499996.0
2007-01-12 05:06:00,120.572,120.572,120.548,120.56,332799999.0
2007-01-12 05:07:00,120.562,120.588,120.56,120.58,391199998.0
2007-01-12 05:08:00,120.585,120.585,120.575,120.585,299700002.0
2007-01-12 05:09:00,120.576,120.576,120.559,120.566,331199996.0
2007-01-12 05:10:00,120.588,120.59,120.585,120.589,75000000.0
2007-01-12 05:11:00,120.583,120.593,120.572,120.587,316599998.0
2007-01-12 05:12:00,120.572,120.591,120.572,120.591,302899997.0
2007-01-12 05:13:00,120.588,120.588,120.574,120.588,246800003.0
2007-01-12 05:14:00,120.58,120.598,120.574,120.598,190000003.0
2007-01-12 05:15:00,120.59,120.598,120.574,120.577,206300001.0
2007-01-12 05:16:00,120.595,120.6,120.569,120.57,314800001.0
2007-01-12 05:17:00,120.604,120.612,120.595,120.612,78400002.0
2007-01-12 05:18:00,120.607,120.61,120.583,120.607,284299997.0
2007-01-12 05:19:00,120.58,120.607,120.579,120.595,289899996.0
2007-01-12 05:20:00,120.608,120.608,120.577,120.597,244300002.0
2007-01-12 05:21:00,120.596,120.61,120.596,120.605,281099993.0
2007-01-12 05:22:00,120.585,120.598,120.577,120.59,387300005.0
2007-01-12 05:23:00,120.599,120.603,120.592,120.603,304299999.0
2007-01-12 05:24:00,120.61,120.61,120.6,120.602,242799999.0
2007-01-12 05:25:00,120.6,120.615,120.594,120.605,311099999.0
2007-01-12 05:26:00,120.6,120.622,120.599,120.599,232400005.0
2007-01-12 05:27:00,120.591,120.605,120.577,120.605,338899999.0
2007-01-12 05:28:00,120.59,120.6,120.571,120.6,145000002.0
2007-01-12 05:29:00,120.603,120.608,120.6,120.602,165200002.0
2007-01-12 05:30:00,120.608,120.608,120.579,120.59,140199998.0
2007-01-12 05:31:00,120.602,120.609,120.572,120.596,190900002.0
2007-01-12 05:32:00,120.61,120.62,120.601,120.613,351599993.0
2007-01-12 05:33:00,120.609,120.609,120.583,120.609,376199994.0
2007-01-12 05:34:00,120.609,120.617,120.605,120.61,169000001.0
2007-01-12 05:35:00,120.614,120.616,120.601,120.616,275400000.0
2007-01-12 05:36:00,120.577,120.618,120.577,120.618,333600004.0
2007-01-12 05:37:00,120.628,120.63,120.619,120.62,284999993.0
2007-01-12 05:38:00,120.623,120.633,120.618,120.633,261000007.0
2007-01-12 05:39:00,120.627,120.638,120.62,120.638,139199997.0
2007-01-12 05:40:00,120.643,120.664,120.635,120.664,283800005.0
2007-01-12 05:41:00,120.667,120.669,120.643,120.657,233299999.0
2007-01-12 05:42:00,120.662,120.662,120.649,120.649,200600004.0
2007-01-12 05:43:00,120.655,120.671,120.654,120.671,307100000.0
2007-01-12 05:44:00,120.655,120.661,120.65,120.656,243599993.0
2007-01-12 05:45:00,120.655,120.655,120.632,120.651,323699992.0
2007-01-12 05:46:00,120.668,120.67,120.663,120.663,250200000.0
2007-01-12 05:47:00,120.655,120.655,120.636,120.643,329800000.0
2007-01-12 05:48:00,120.642,120.644,120.613,120.631,313999998.0
2007-01-12 05:49:00,120.645,120.645,120.631,120.631,203699999.0
2007-01-12 05:50:00,120.638,120.64,120.624,120.64,132499996.0
2007-01-12 05:51:00,120.631,120.634,120.631,120.634,158199998.0
2007-01-12 05:52:00,120.635,120.638,120.623,120.623,162599995.0
2007-01-12 05:53:00,120.633,120.638,120.629,120.631,208000000.0
2007-01-12 05:54:00,120.633,120.635,120.611,120.625,437499994.0
2007-01-12 05:55:00,120.627,120.627,120.587,120.621,276300003.0
2007-01-12 05:56:00,120.627,120.632,120.625,120.629,202299998.0
2007-01-12 05:57:00,120.618,120.623,120.597,120.623,185200003.0
2007-01-12 05:58:00,120.62,120.62,120.596,120.596,306900000.0
2007-01-12 05:59:00,120.597,120.606,120.586,120.598,120399997.0
2007-01-12 06:00:00,120.599,120.605,120.59,120.59,353299998.0
2007-01-12 06:01:00,120.572,120.588,120.57,120.587,97200001.0
2007-01-12 06:02:00,120.58,120.58,120.563,120.567,294699997.0
2007-01-12 06:03:00,120.557,120.575,120.548,120.575,366100002.0
2007-01-12 06:04:00,120.56,120.576,120.552,120.571,312099996.0
2007-01-12 06:05:00,120.57,120.57,120.554,120.561,118500003.0
2007-01-12 06:06:00,120.565,120.565,120.547,120.547,299399999.0
2007-01-12 06:07:00,120.558,120.568,120.557,120.558,134400000.0
2007-01-12 06:08:00,120.556,120.563,120.517,120.563,423399992.0
2007-01-12 06:09:00,120.565,120.565,120.565,120.565,229899997.0
2007-01-12 06:10:00,120.566,120.571,120.563,120.563,223500002.0
2007-01-12 06:11:00,120.555,120.565,120.553,120.56,384199996.0
2007-01-12 06:12:00,120.526,120.56,120.526,120.56,283800003.0
2007-01-12 06:13:00,120.547,120.553,120.528,120.529,103600000.0
2007-01-12 06:14:00,120.558,120.562,120.552,120.559,106700001.0
2007-01-12 06:15:00,120.553,120.57,120.547,120.562,239300002.0
2007-01-12 06:16:00,120.558,120.558,120.536,120.548,208999996.0
2007-01-12 06:17:00,120.551,120.551,120.534,120.546,268100002.0
2007-01-12 06:18:00,120.552,120.557,120.513,120.544,169799998.0
2007-01-12 06:19:00,120.55,120.561,120.545,120.555,298399995.0
2007-01-12 06:20:00,120.55,120.56,120.55,120.553,212099999.0
2007-01-12 06:21:00,120.548,120.555,120.544,120.554,123000001.0
2007-01-12 06:22:00,120.545,120.545,120.53,120.542,188000001.0
2007-01-12 06:23:00,120.545,120.547,120.518,120.524,177800004.0
2007-01-12 06:24:00,120.552,120.559,120.533,120.552,182700000.0
2007-01-12 06:25:00,120.555,120.558,120.546,120.556,356699993.0
2007-01-12 06:26:00,120.556,120.559,120.533,120.556,288600001.0
2007-01-12 06:27:00,120.56,120.56,120.54,120.554,272000002.0
2007-01-12 06:28:00,120.546,120.549,120.542,120.549,193500002.0
2007-01-12 06:29:00,120.54,120.542,120.525,120.538,170200003.0
2007-01-12 06:30:00,120.528,120.542,120.512,120.542,92600002.0
2007-01-12 06:31:00,120.536,120.536,120.518,120.535,80500001.0
2007-01-12 06:32:00,120.535,120.535,120.507,120.526,153700002.0
2007-01-12 06:33:00,120.548,120.549,120.509,120.541,510199993.0
2007-01-12 06:34:00,120.526,120.536,120.51,120.53,318999996.0
2007-01-12 06:35:00,120.546,120.552,120.525,120.529,209500002.0
2007-01-12 06:36:00,120.541,120.545,120.534,120.534,114599996.0
2007-01-12 06:37:00,120.537,120.551,120.518,120.524,151399995.0
2007-01-12 06:38:00,120.551,120.551,120.519,120.519,126900004.0
2007-01-12 06:39:00,120.553,120.553,120.54,120.54,293500003.0
2007-01-12 06:40:00,120.537,120.54,120.525,120.54,149300000.0
2007-01-12 06:41:00,120.538,120.54,120.526,120.528,215999999.0
2007-01-12 06:42:00,120.531,120.543,120.53,120.543,238699995.0
2007-01-12 06:43:00,120.542,120.542,120.534,120.539,149800001.0
2007-01-12 06:44:00,120.54,120.54,120.526,120.528,146400001.0
2007-01-12 06:45:00,120.503,120.528,120.503,120.525,242100000.0
2007-01-12 06:46:00,120.538,120.538,120.531,120.536,350800003.0
2007-01-12 06:47:00,120.511,120.523,120.506,120.512,228999998.0
2007-01-12 06:48:00,120.509,120.519,120.503,120.503,405499998.0
2007-01-12 06:49:00,120.498,120.498,120.478,120.489,98099999.0
2007-01-12 06:50:00,120.493,120.499,120.485,120.496,143699999.0
2007-01-12 06:51:00,120.49,120.52,120.49,120.507,302000009.0
2007-01-12 06:52:00,120.508,120.525,120.489,120.506,422599994.0
2007-01-12 06:53:00,120.497,120.509,120.493,120.505,194999999.0
2007-01-12 06:54:00,120.503,120.503,120.492,120.493,142200003.0
2007-01-12 06:55:00,120.488,120.5,120.488,120.5,214700000.0
2007-01-12 06:56:00,120.504,120.51,120.5,120.504,131600001.0
2007-01-12 06:57:00,120.509,120.519,120.506,120.518,76400003.0
2007-01-12 06:58:00,120.517,120.518,120.513,120.518,162800001.0
2007-01-12 06:59:00,120.518,120.524,120.502,120.519,303200004.0
2007-01-12 07:00:00,120.528,120.528,120.521,120.527,230299999.0
2007-01-12 07:01:00,120.521,120.53,120.521,120.527,298100007.0
2007-01-12 07:02:00,120.521,120.521,120.519,120.519,37500001.0
2007-01-12 07:03:00,120.511,120.511,120.47,120.47,418099998.0
2007-01-12 07:04:00,120.485,120.489,120.482,120.489,314699998.0
2007-01-12 07:05:00,120.491,120.502,120.484,120.492,310100000.0
2007-01-12 07:06:00,120.477,120.487,120.475,120.486,160400002.0
2007-01-12 07:07:00,120.498,120.498,120.49,120.495,163800000.0
2007-01-12 07:08:00,120.475,120.496,120.47,120.496,362600003.0
2007-01-12 07:09:00,120.495,120.495,120.49,120.49,176599996.0
2007-01-12 07:10:00,120.48,120.494,120.476,120.491,295000000.0
2007-01-12 07:11:00,120.503,120.503,120.487,120.491,217100002.0
2007-01-12 07:12:00,120.49,120.49,120.479,120.488,141099997.0
2007-01-12 07:13:00,120.495,120.511,120.493,120.511,194100002.0
2007-01-12 07:14:00,120.527,120.53,120.518,120.518,312399998.0
2007-01-12 07:15:00,120.532,120.532,120.514,120.514,152099998.0
2007-01-12 07:16:00,120.5,120.516,120.5,120.516,114099998.0
2007-01-12 07:17:00,120.517,120.517,120.499,120.507,194199998.0
2007-01-12 07:18:00,120.508,120.515,120.494,120.515,164900000.0
2007-01-12 07:19:00,120.517,120.517,120.489,120.501,317499995.0
2007-01-12 07:20:00,120.515,120.529,120.515,120.525,337399997.0
2007-01-12 07:21:00,120.517,120.53,120.51,120.521,438900010.0
2007-01-12 07:22:00,120.511,120.518,120.506,120.515,208000002.0
2007-01-12 07:23:00,120.503,120.508,120.497,120.508,115700000.0
2007-01-12 07:24:00,120.504,120.525,120.493,120.525,336599999.0
2007-01-12 07:25:00,120.53,120.537,120.507,120.521,410500000.0
2007-01-12 07:26:00,120.528,120.537,120.524,120.531,189000002.0
2007-01-12 07:27:00,120.53,120.535,120.491,120.491,171899996.0
2007-01-12 07:28:00,120.524,120.537,120.517,120.528,151500001.0
2007-01-12 07:29:00,120.525,120.533,120.517,120.533,233099999.0
2007-01-12 07:30:00,120.518,120.52,120.513,120.513,297000007.0
2007-01-12 07:31:00,120.528,120.539,120.524,120.524,163100000.0
2007-01-12 07:32:00,120.516,120.532,120.516,120.532,418800001.0
2007-01-12 07:33:00,120.515,120.539,120.515,120.535,122100000.0
2007-01-12 07:34:00,120.534,120.552,120.534,120.552,298899996.0
2007-01-12 07:35:00,120.537,120.549,120.528,120.549,192899998.0
2007-01-12 07:36:00,120.555,120.559,120.535,120.559,190099999.0
2007-01-12 07:37:00,120.558,120.563,120.552,120.563,145300001.0
2007-01-12 07:38:00,120.553,120.559,120.539,120.559,132499999.0
2007-01-12 07:39:00,120.551,120.561,120.548,120.556,313799998.0
2007-01-12 07:40:00,120.56,120.572,120.56,120.563,171599997.0
2007-01-12 07:41:00,120.573,120.585,120.573,120.585,217500001.0
2007-01-12 07:42:00,120.576,120.583,120.558,120.568,242600003.0
2007-01-12 07:43:00,120.593,120.593,120.583,120.584,170199999.0
2007-01-12 07:44:00,120.581,120.586,120.562,120.571,382200001.0
2007-01-12 07:45:00,120.557,120.57,120.554,120.56,232799995.0
2007-01-12 07:46:00,120.564,120.584,120.564,120.577,292899999.0
2007-01-12 07:47:00,120.577,120.577,120.557,120.566,321400009.0
2007-01-12 07:48:00,120.585,120.585,120.551,120.569,273800003.0
2007-01-12 07:49:00,120.582,120.583,120.556,120.56,435800008.0
2007-01-12 07:50:00,120.588,120.598,120.588,120.598,149300002.0
2007-01-12 07:51:00,120.602,120.616,120.595,120.616,182799997.0
2007-01-12 07:52:00,120.605,120.62,120.597,120.62,151499997.0
2007-01-12 07:53:00,120.618,120.633,120.599,120.633,193799994.0
2007-01-12 07:54:00,120.638,120.655,120.629,120.655,194799998.0
2007-01-12 07:55:00,120.667,120.667,120.655,120.667,249300000.0
2007-01-12 07:56:00,120.676,120.688,120.672,120.686,451200005.0
2007-01-12 07:57:00,120.691,120.691,120.672,120.68,284000003.0
2007-01-12 07:58:00,120.68,120.69,120.673,120.686,171100000.0
2007-01-12 07:59:00,120.683,120.683,120.673,120.675,172600003.0
2007-01-12 08:00:00,120.673,120.673,120.667,120.667,20700001.0
2007-01-12 08:01:00,120.673,120.685,120.671,120.673,199700003.0
2007-01-12 08:02:00,120.674,120.679,120.666,120.672,244400003.0
2007-01-12 08:03:00,120.667,120.672,120.666,120.666,120200002.0
2007-01-12 08:04:00,120.661,120.665,120.649,120.652,329300000.0
2007-01-12 08:05:00,120.652,120.652,120.616,120.616,202799997.0
2007-01-12 08:06:00,120.618,120.627,120.617,120.617,257299999.0
2007-01-12 08:07:00,120.619,120.619,120.616,120.619,244300002.0
2007-01-12 08:08:00,120.612,120.612,120.583,120.591,268199999.0
2007-01-12 08:09:00,120.593,120.6,120.576,120.6,170200000.0
2007-01-12 08:10:00,120.596,120.607,120.596,120.607,258999998.0
2007-01-12 08:11:00,120.618,120.618,120.604,120.616,332600002.0
2007-01-12 08:12:00,120.612,120.622,120.608,120.622,327199993.0
2007-01-12 08:13:00,120.618,120.627,120.618,120.618,209399997.0
2007-01-12 08:14:00,120.6,120.625,120.6,120.62,94500001.0
2007-01-12 08:15:00,120.628,120.634,120.615,120.615,80800000.0
2007-01-12 08:16:00,120.617,120.637,120.617,120.637,105199999.0
2007-01-12 08:17:00,120.642,120.663,120.642,120.65,145900002.0
2007-01-12 08:18:00,120.654,120.654,120.643,120.65,161500002.0
2007-01-12 08:19:00,120.648,120.661,120.648,120.653,245499994.0
2007-01-12 08:20:00,120.64,120.646,120.626,120.64,150700001.0
2007-01-12 08:21:00,120.628,120.628,120.6,120.625,389300003.0
2007-01-12 08:22:00,120.633,120.633,120.621,120.621,204399997.0
2007-01-12 08:23:00,120.618,120.626,120.596,120.615,208299994.0
2007-01-12 08:24:00,120.619,120.621,120.61,120.61,229900002.0
2007-01-12 08:25:00,120.618,120.618,120.577,120.588,286899998.0
2007-01-12 08:26:00,120.609,120.619,120.609,120.611,198099994.0
2007-01-12 08:27:00,120.613,120.624,120.613,120.624,192499995.0
2007-01-12 08:28:00,120.618,120.645,120.617,120.645,197000002.0
2007-01-12 08:29:00,120.644,120.654,120.644,120.652,114099998.0
2007-01-12 08:30:00,120.645,120.65,120.632,120.632,87499999.0
2007-01-12 08:31:00,120.628,120.633,120.626,120.63,172500002.0
2007-01-12 08:32:00,120.637,120.637,120.583,120.583,69199999.0
2007-01-12 08:33:00,120.572,120.583,120.56,120.576,287799998.0
2007-01-12 08:34:00,120.583,120.583,120.561,120.567,288999995.0
2007-01-12 08:35:00,120.571,120.571,120.561,120.565,316000001.0
2007-01-12 08:36:00,120.563,120.57,120.557,120.559,285299997.0
2007-01-12 08:37:00,120.567,120.571,120.562,120.562,134699996.0
2007-01-12 08:38:00,120.559,120.569,120.558,120.569,129200000.0
2007-01-12 08:39:00,120.563,120.563,120.55,120.55,215099999.0
2007-01-12 08:40:00,120.548,120.557,120.538,120.55,269799998.0
2007-01-12 08:41:00,120.557,120.558,120.544,120.55,332600008.0
2007-01-12 08:42:00,120.557,120.557,120.523,120.537,245400001.0
2007-01-12 08:43:00,120.541,120.546,120.541,120.546,51099998.0
2007-01-12 08:44:00,120.543,120.555,120.534,120.55,174000004.0
2007-01-12 08:45:00,120.55,120.553,120.533,120.55,328300000.0
2007-01-12 08:46:00,120.532,120.547,120.52,120.547,155900003.0
2007-01-12 08:47:00,120.556,120.556,120.53,120.548,205700001.0
2007-01-12 08:48:00,120.549,120.569,120.549,120.564,112400000.0
2007-01-12 08:49:00,120.567,120.567,120.557,120.557,395000002.0
2007-01-12 08:50:00,120.55,120.571,120.55,120.562,354599999.0
2007-01-12 08:51:00,120.559,120.569,120.555,120.56,252099996.0
2007-01-12 08:52:00,120.573,120.574,120.563,120.57,187700000.0
2007-01-12 08:53:00,120.56,120.564,120.55,120.55,298899999.0
2007-01-12 08:54:00,120.556,120.559,120.544,120.554,250499998.0
2007-01-12 08:55:00,120.55,120.581,120.55,120.581,89299999.0
2007-01-12 08:56:00,120.598,120.603,120.59,120.59,156200002.0
2007-01-12 08:57:00,120.592,120.598,120.582,120.587,191099996.0
2007-01-12 08:58:00,120.592,120.6,120.584,120.591,211399999.0
2007-01-12 08:59:00,120.581,120.603,120.557,120.603,294500002.0
2007-01-12 09:00:00,120.611,120.627,120.59,120.59,336400005.0
2007-01-12 09:01:00,120.598,120.6,120.581,120.594,246300000.0
2007-01-12 09:02:00,120.598,120.61,120.598,120.608,195200003.0
2007-01-12 09:03:00,120.611,120.626,120.605,120.626,246300004.0
2007-01-12 09:04:00,120.64,120.64,120.625,120.628,239800002.0
2007-01-12 09:05:00,120.631,120.632,120.624,120.627,111400000.0
2007-01-12 09:06:00,120.628,120.643,120.628,120.638,175799994.0
2007-01-12 09:07:00,120.643,120.649,120.635,120.635,204100003.0
2007-01-12 09:08:00,120.634,120.642,120.625,120.642,253500000.0
2007-01-12 09:09:00,120.647,120.653,120.644,120.653,164200005.0
2007-01-12 09:10:00,120.651,120.666,120.651,120.664,333600002.0
2007-01-12 09:11:00,120.674,120.674,120.664,120.67,197100003.0
2007-01-12 09:12:00,120.664,120.679,120.664,120.675,226799999.0
2007-01-12 09:13:00,120.673,120.673,120.657,120.66,202600001.0
2007-01-12 09:14:00,120.672,120.687,120.672,120.674,321299999.0
2007-01-12 09:15:00,120.674,120.675,120.669,120.675,304200000.0
2007-01-12 09:16:00,120.661,120.663,120.658,120.659,207799995.0
2007-01-12 09:17:00,120.653,120.653,120.643,120.649,205900004.0
2007-01-12 09:18:00,120.656,120.668,120.649,120.666,197800001.0
2007-01-12 09:19:00,120.67,120.671,120.653,120.653,147500005.0
2007-01-12 09:20:00,120.652,120.66,120.652,120.652,49200000.0
2007-01-12 09:21:00,120.657,120.659,120.65,120.65,290499997.0
2007-01-12 09:22:00,120.661,120.678,120.661,120.672,189499995.0
2007-01-12 09:23:00,120.681,120.681,120.644,120.667,240600004.0
2007-01-12 09:24:00,120.653,120.674,120.65,120.666,146500000.0
2007-01-12 09:25:00,120.656,120.656,120.631,120.655,180100001.0
2007-01-12 09:26:00,120.655,120.655,120.635,120.643,105100001.0
2007-01-12 09:27:00,120.649,120.653,120.642,120.642,300500000.0
2007-01-12 09:28:00,120.652,120.658,120.652,120.658,16500000.0
2007-01-12 09:29:00,120.641,120.643,120.633,120.639,121300003.0
2007-01-12 09:30:00,120.637,120.637,120.62,120.63,299899999.0
2007-01-12 09:31:00,120.631,120.631,120.617,120.617,227900003.0
2007-01-12 09:32:00,120.618,120.628,120.608,120.627,298699996.0
2007-01-12 09:33:00,120.615,120.615,120.595,120.611,271600001.0
2007-01-12 09:34:00,120.605,120.613,120.595,120.606,283699998.0
2007-01-12 09:35:00,120.61,120.61,120.599,120.604,190500001.0
2007-01-12 09:36:00,120.606,120.612,120.593,120.593,184500001.0
2007-01-12 09:37:00,120.593,120.593,120.583,120.583,264900000.0
2007-01-12 09:38:00,120.579,120.579,120.562,120.574,428400001.0
2007-01-12 09:39:00,120.566,120.566,120.547,120.547,276599998.0
2007-01-12 09:40:00,120.552,120.552,120.524,120.535,507400007.0
2007-01-12 09:41:00,120.531,120.576,120.531,120.572,81800000.0
2007-01-12 09:42:00,120.574,120.577,120.548,120.557,128000000.0
2007-01-12 09:43:00,120.589,120.6,120.58,120.6,201799997.0
2007-01-12 09:44:00,120.608,120.61,120.572,120.572,241099998.0
2007-01-12 09:45:00,120.577,120.589,120.568,120.589,213500003.0
2007-01-12 09:46:00,120.592,120.598,120.582,120.598,190300000.0
2007-01-12 09:47:00,120.605,120.61,120.59,120.59,176600000.0
2007-01-12 09:48:00,120.591,120.608,120.591,120.608,205700002.0
2007-01-12 09:49:00,120.6,120.612,120.596,120.598,375599999.0
2007-01-12 09:50:00,120.592,120.595,120.559,120.562,192599999.0
2007-01-12 09:51:00,120.533,120.533,120.487,120.494,225600003.0
2007-01-12 09:52:00,120.5,120.527,120.5,120.527,303500001.0
2007-01-12 09:53:00,120.527,120.53,120.511,120.512,249000001.0
2007-01-12 09:54:00,120.505,120.526,120.505,120.526,201200000.0
2007-01-12 09:55:00,120.546,120.552,120.542,120.543,84600000.0
2007-01-12 09:56:00,120.537,120.537,120.518,120.518,243899997.0
2007-01-12 09:57:00,120.512,120.52,120.509,120.515,247499996.0
2007-01-12 09:58:00,120.514,120.52,120.494,120.494,127000000.0
2007-01-12 09:59:00,120.47,120.47,120.438,120.46,146900001.0
2007-01-12 10:00:00,120.458,120.467,120.449,120.449,392699995.0
2007-01-12 10:01:00,120.448,120.45,120.429,120.429,147899999.0
2007-01-12 10:02:00,120.405,120.405,120.352,120.358,174000002.0
2007-01-12 10:03:00,120.36,120.368,120.345,120.366,279600004.0
2007-01-12 10:04:00,120.374,120.389,120.374,120.386,175399998.0
2007-01-12 10:05:00,120.39,120.39,120.374,120.385,250700001.0
2007-01-12 10:06:00,120.385,120.387,120.379,120.387,248799999.0
2007-01-12 10:07:00,120.388,120.409,120.385,120.386,282200000.0
2007-01-12 10:08:00,120.378,120.386,120.371,120.385,278800009.0
2007-01-12 10:09:00,120.383,120.383,120.372,120.372,194300001.0
2007-01-12 10:10:00,120.381,120.381,120.37,120.375,463099999.0
2007-01-12 10:11:00,120.389,120.417,120.389,120.411,247600002.0
2007-01-12 10:12:00,120.406,120.406,120.392,120.392,181400004.0
2007-01-12 10:13:00,120.385,120.385,120.378,120.384,295999996.0
2007-01-12 10:14:00,120.38,120.391,120.366,120.391,226500001.0
2007-01-12 10:15:00,120.399,120.42,120.399,120.42,337400003.0
2007-01-12 10:16:00,120.418,120.418,120.384,120.4,314800002.0
2007-01-12 10:17:00,120.402,120.408,120.399,120.4,330700002.0
2007-01-12 10:18:00,120.393,120.4,120.376,120.397,237000001.0
2007-01-12 10:19:00,120.389,120.389,120.364,120.382,246800004.0
2007-01-12 10:20:00,120.385,120.391,120.373,120.376,312399997.0
2007-01-12 10:21:00,120.384,120.396,120.382,120.396,206700006.0
2007-01-12 10:22:00,120.39,120.408,120.384,120.407,299700000.0
2007-01-12 10:23:00,120.407,120.424,120.407,120.424,121100000.0
2007-01-12 10:24:00,120.43,120.434,120.428,120.429,183300001.0
2007-01-12 10:25:00,120.423,120.438,120.417,120.436,194599995.0
2007-01-12 10:26:00,120.43,120.43,120.415,120.419,171300000.0
2007-01-12 10:27:00,120.423,120.427,120.408,120.427,401499997.0
2007-01-12 10:28:00,120.437,120.439,120.425,120.433,171000002.0
2007-01-12 10:29:00,120.425,120.431,120.423,120.423,240800000.0
2007-01-12 10:30:00,120.425,120.43,120.416,120.425,275499995.0
2007-01-12 10:31:00,120.438,120.44,120.434,120.44,175299997.0
2007-01-12 10:32:00,120.438,120.451,120.43,120.451,171300003.0
2007-01-12 10:33:00,120.448,120.448,120.442,120.442,82000003.0
2007-01-12 10:34:00,120.438,120.449,120.438,120.441,178899999.0
2007-01-12 10:35:00,120.44,120.445,120.435,120.445,114199998.0
2007-01-12 10:36:00,120.447,120.457,120.447,120.456,143700004.0
2007-01-12 10:37:00,120.455,120.491,120.455,120.491,188400002.0
2007-01-12 10:38:00,120.508,120.51,120.495,120.502,222899993.0
2007-01-12 10:39:00,120.498,120.502,120.493,120.497,135599999.0
2007-01-12 10:40:00,120.495,120.506,120.495,120.498,291300006.0
2007-01-12 10:41:00,120.498,120.498,120.484,120.484,62400001.0
2007-01-12 10:42:00,120.47,120.47,120.427,120.435,186800000.0
2007-01-12 10:43:00,120.429,120.429,120.416,120.42,239300001.0
2007-01-12 10:44:00,120.413,120.43,120.392,120.42,287200004.0
2007-01-12 10:45:00,120.435,120.445,120.435,120.439,168600001.0
2007-01-12 10:46:00,120.423,120.423,120.389,120.389,134599996.0
2007-01-12 10:47:00,120.396,120.406,120.391,120.406,247199997.0
2007-01-12 10:48:00,120.408,120.41,120.408,120.408,94400002.0
2007-01-12 10:49:00,120.412,120.42,120.411,120.416,199799995.0
2007-01-12 10:50:00,120.402,120.402,120.386,120.39,174899998.0
2007-01-12 10:51:00,120.398,120.401,120.391,120.401,299599999.0
2007-01-12 10:52:00,120.408,120.413,120.398,120.398,155299997.0
2007-01-12 10:53:00,120.397,120.419,120.397,120.419,249400002.0
2007-01-12 10:54:00,120.426,120.44,120.424,120.424,107100001.0
2007-01-12 10:55:00,120.416,120.417,120.403,120.407,303900001.0
2007-01-12 10:56:00,120.415,120.425,120.4,120.41,241099998.0
2007-01-12 10:57:00,120.408,120.412,120.406,120.408,204699999.0
2007-01-12 10:58:00,120.408,120.415,120.402,120.404,252499998.0
2007-01-12 10:59:00,120.412,120.412,120.393,120.393,198799999.0
2007-01-12 11:00:00,120.396,120.399,120.383,120.383,193699996.0
2007-01-12 11:01:00,120.385,120.409,120.385,120.405,350200002.0
2007-01-12 11:02:00,120.408,120.408,120.392,120.403,259599998.0
2007-01-12 11:03:00,120.4,120.4,120.386,120.393,90600000.0
2007-01-12 11:04:00,120.387,120.387,120.364,120.377,237700000.0
2007-01-12 11:05:00,120.376,120.381,120.361,120.367,301499998.0
2007-01-12 11:06:00,120.371,120.371,120.354,120.359,254100001.0
2007-01-12 11:07:00,120.352,120.352,120.327,120.327,149200001.0
2007-01-12 11:08:00,120.33,120.34,120.33,120.336,187899999.0
2007-01-12 11:09:00,120.331,120.331,120.321,120.328,181500001.0
2007-01-12 11:10:00,120.336,120.341,120.327,120.337,226000002.0
2007-01-12 11:11:00,120.328,120.346,120.32,120.346,182200002.0
2007-01-12 11:12:00,120.344,120.344,120.329,120.337,309199996.0
2007-01-12 11:13:00,120.337,120.355,120.337,120.353,213300002.0
2007-01-12 11:14:00,120.358,120.368,120.342,120.363,295699999.0
2007-01-12 11:15:00,120.338,120.338,120.303,120.333,126399998.0
2007-01-12 11:16:00,120.33,120.33,120.32,120.321,216499996.0
2007-01-12 11:17:00,120.329,120.329,120.298,120.319,175099999.0
2007-01-12 11:18:00,120.312,120.326,120.288,120.326,143400001.0
2007-01-12 11:19:00,120.309,120.318,120.282,120.318,162199998.0
2007-01-12 11:20:00,120.332,120.332,120.317,120.326,241700004.0
2007-01-12 11:21:00,120.327,120.333,120.323,120.323,186299995.0
2007-01-12 11:22:00,120.316,120.335,120.295,120.33,185799999.0
2007-01-12 11:23:00,120.349,120.359,120.33,120.343,336800000.0
2007-01-12 11:24:00,120.335,120.352,120.326,120.338,153200000.0
2007-01-12 11:25:00,120.322,120.322,120.307,120.309,224199997.0
2007-01-12 11:26:00,120.311,120.327,120.311,120.323,246000000.0
2007-01-12 11:27:00,120.337,120.337,120.307,120.307,131999999.0
2007-01-12 11:28:00,120.297,120.3,120.277,120.277,152899999.0
2007-01-12 11:29:00,120.288,120.305,120.286,120.302,221500003.0
2007-01-12 11:30:00,120.311,120.319,120.287,120.287,222900007.0
2007-01-12 11:31:00,120.288,120.289,120.254,120.272,199600002.0
2007-01-12 11:32:00,120.282,120.295,120.279,120.295,206499997.0
2007-01-12 11:33:00,120.304,120.304,120.285,120.294,100900001.0
2007-01-12 11:34:00,120.297,120.297,120.266,120.284,240400000.0
2007-01-12 11:35:00,120.288,120.297,120.284,120.295,274000005.0
2007-01-12 11:36:00,120.29,120.294,120.286,120.294,195600003.0
2007-01-12 11:37:00,120.282,120.294,120.252,120.294,90399998.0
2007-01-12 11:38:00,120.301,120.305,120.291,120.305,78900000.0
2007-01-12 11:39:00,120.301,120.301,120.263,120.298,247099998.0
2007-01-12 11:40:00,120.297,120.305,120.297,120.305,133599997.0
2007-01-12 11:41:00,120.243,120.307,120.243,120.306,140100002.0
2007-01-12 11:42:00,120.304,120.304,120.292,120.297,147800001.0
2007-01-12 11:43:00,120.288,120.288,120.25,120.25,218099996.0
2007-01-12 11:44:00,120.267,120.276,120.26,120.266,193900003.0
2007-01-12 11:45:00,120.277,120.28,120.267,120.271,160799998.0
2007-01-12 11:46:00,120.264,120.271,120.258,120.271,94700003.0
2007-01-12 11:47:00,120.268,120.278,120.259,120.278,91600001.0
2007-01-12 11:48:00,120.287,120.295,120.28,120.29,153799996.0
2007-01-12 11:49:00,120.283,120.292,120.274,120.286,267800000.0
2007-01-12 11:50:00,120.294,120.337,120.294,120.335,140900002.0
2007-01-12 11:51:00,120.341,120.365,120.341,120.365,337300001.0
2007-01-12 11:52:00,120.37,120.37,120.346,120.355,300700003.0
2007-01-12 11:53:00,120.348,120.353,120.346,120.351,238300004.0
2007-01-12 11:54:00,120.35,120.357,120.338,120.347,294500001.0
2007-01-12 11:55:00,120.355,120.381,120.346,120.381,276800003.0
2007-01-12 11:56:00,120.379,120.379,120.354,120.354,343099999.0
2007-01-12 11:57:00,120.348,120.365,120.348,120.36,232100004.0
2007-01-12 11:58:00,120.364,120.373,120.361,120.373,165100004.0
2007-01-12 11:59:00,120.372,120.39,120.372,120.38,281100001.0
2007-01-12 12:00:00,120.376,120.38,120.372,120.375,192500001.0
2007-01-12 12:01:00,120.381,120.381,120.365,120.365,307200001.0
2007-01-12 12:02:00,120.363,120.372,120.354,120.371,159199995.0
2007-01-12 12:03:00,120.38,120.38,120.352,120.359,241100000.0
2007-01-12 12:04:00,120.378,120.395,120.376,120.379,230500001.0
2007-01-12 12:05:00,120.385,120.388,120.378,120.388,186700000.0
2007-01-12 12:06:00,120.393,120.393,120.347,120.383,347400006.0
2007-01-12 12:07:00,120.388,120.406,120.372,120.406,82900000.0
2007-01-12 12:08:00,120.406,120.409,120.393,120.399,256700000.0
2007-01-12 12:09:00,120.402,120.431,120.402,120.427,319199994.0
2007-01-12 12:10:00,120.429,120.429,120.411,120.418,262099998.0
2007-01-12 12:11:00,120.418,120.418,120.378,120.389,216500001.0
2007-01-12 12:12:00,120.416,120.416,120.394,120.411,159500001.0
2007-01-12 12:13:00,120.423,120.423,120.407,120.407,321500002.0
2007-01-12 12:14:00,120.4,120.4,120.36,120.368,345400006.0
2007-01-12 12:15:00,120.394,120.405,120.39,120.4,220100000.0
2007-01-12 12:16:00,120.405,120.417,120.4,120.415,352700001.0
2007-01-12 12:17:00,120.393,120.419,120.375,120.416,315799994.0
2007-01-12 12:18:00,120.395,120.417,120.39,120.41,249799997.0
2007-01-12 12:19:00,120.403,120.412,120.385,120.412,237200003.0
2007-01-12 12:20:00,120.417,120.422,120.416,120.422,155200001.0
2007-01-12 12:21:00,120.432,120.432,120.416,120.417,217700003.0
2007-01-12 12:22:00,120.42,120.437,120.42,120.433,188400000.0
2007-01-12 12:23:00,120.433,120.436,120.415,120.424,232100002.0
2007-01-12 12:24:00,120.429,120.436,120.407,120.436,168000002.0
2007-01-12 12:25:00,120.435,120.458,120.415,120.458,333099997.0
2007-01-12 12:26:00,120.464,120.467,120.453,120.456,144300002.0
2007-01-12 12:27:00,120.464,120.465,120.435,120.435,248500004.0
2007-01-12 12:28:00,120.426,120.438,120.426,120.438,256700004.0
2007-01-12 12:29:00,120.45,120.458,120.443,120.443,77599998.0
2007-01-12 12:30:00,120.438,120.438,120.43,120.43,228899998.0
2007-01-12 12:31:00,120.427,120.44,120.422,120.44,97300001.0
2007-01-12 12:32:00,120.44,120.44,120.425,120.432,185600003.0
2007-01-12 12:33:00,120.439,120.443,120.43,120.443,123200003.0
2007-01-12 12:34:00,120.44,120.452,120.44,120.451,209700001.0
2007-01-12 12:35:00,120.445,120.451,120.434,120.451,142999997.0
2007-01-12 12:36:00,120.455,120.459,120.443,120.451,188299995.0
2007-01-12 12:37:00,120.44,120.451,120.431,120.44,211100001.0
2007-01-12 12:38:00,120.435,120.449,120.43,120.441,291900002.0
2007-01-12 12:39:00,120.443,120.443,120.436,120.44,84299999.0
2007-01-12 12:40:00,120.452,120.467,120.452,120.46,261500004.0
2007-01-12 12:41:00,120.459,120.47,120.454,120.461,91000002.0
2007-01-12 12:42:00,120.448,120.461,120.422,120.461,46800000.0
2007-01-12 12:43:00,120.463,120.463,120.434,120.448,148399994.0
2007-01-12 12:44:00,120.46,120.47,120.453,120.453,206600002.0
2007-01-12 12:45:00,120.452,120.469,120.45,120.469,266999998.0
2007-01-12 12:46:00,120.472,120.472,120.445,120.458,355399999.0
2007-01-12 12:47:00,120.46,120.46,120.427,120.446,368100006.0
2007-01-12 12:48:00,120.453,120.472,120.453,120.468,361000004.0
2007-01-12 12:49:00,120.47,120.47,120.458,120.468,263000001.0
2007-01-12 12:50:00,120.467,120.483,120.453,120.453,206299999.0
2007-01-12 12:51:00,120.471,120.471,120.456,120.469,199800001.0
2007-01-12 12:52:00,120.465,120.465,120.436,120.445,313100004.0
2007-01-12 12:53:00,120.462,120.465,120.449,120.449,135200000.0
2007-01-12 12:54:00,120.438,120.451,120.433,120.451,217900001.0
2007-01-12 12:55:00,120.454,120.462,120.454,120.459,233800000.0
2007-01-12 12:56:00,120.46,120.465,120.453,120.457,304699996.0
2007-01-12 12:57:00,120.458,120.461,120.445,120.445,165999999.0
2007-01-12 12:58:00,120.442,120.461,120.434,120.45,412800006.0
2007-01-12 12:59:00,120.455,120.463,120.45,120.463,287999995.0
2007-01-12 13:00:00,120.463,120.464,120.44,120.451,284600008.0
2007-01-12 13:01:00,120.44,120.451,120.44,120.44,207700001.0
2007-01-12 13:02:00,120.443,120.443,120.437,120.44,132099995.0
2007-01-12 13:03:00,120.444,120.461,120.438,120.461,251599998.0
2007-01-12 13:04:00,120.446,120.458,120.446,120.45,269700008.0
2007-01-12 13:05:00,120.448,120.452,120.441,120.449,360600002.0
2007-01-12 13:06:00,120.449,120.46,120.446,120.452,274199999.0
2007-01-12 13:07:00,120.448,120.448,120.432,120.44,146100001.0
2007-01-12 13:08:00,120.431,120.431,120.376,120.401,312799996.0
2007-01-12 13:09:00,120.442,120.442,120.435,120.435,21600000.0
2007-01-12 13:10:00,120.439,120.439,120.418,120.429,239699998.0
2007-01-12 13:11:00,120.417,120.418,120.398,120.398,335199994.0
2007-01-12 13:12:00,120.388,120.392,120.383,120.383,134100001.0
2007-01-12 13:13:00,120.388,120.39,120.37,120.37,73199999.0
2007-01-12 13:14:00,120.37,120.427,120.36,120.411,211900002.0
2007-01-12 13:15:00,120.408,120.411,120.398,120.411,139199999.0
2007-01-12 13:16:00,120.406,120.408,120.403,120.407,203900005.0
2007-01-12 13:17:00,120.41,120.415,120.41,120.41,203099999.0
2007-01-12 13:18:00,120.422,120.444,120.422,120.444,103800003.0
2007-01-12 13:19:00,120.467,120.476,120.448,120.468,338699997.0
2007-01-12 13:20:00,120.471,120.484,120.469,120.477,158400002.0
2007-01-12 13:21:00,120.479,120.48,120.465,120.468,182700002.0
2007-01-12 13:22:00,120.456,120.456,120.431,120.452,402400003.0
2007-01-12 13:23:00,120.455,120.477,120.455,120.472,131600001.0
2007-01-12 13:24:00,120.485,120.493,120.485,120.489,129700000.0
2007-01-12 13:25:00,120.475,120.475,120.44,120.457,127399999.0
2007-01-12 13:26:00,120.467,120.488,120.467,120.487,103700002.0
2007-01-12 13:27:00,120.48,120.48,120.474,120.475,52700000.0
2007-01-12 13:28:00,120.46,120.484,120.455,120.484,212300005.0
2007-01-12 13:29:00,120.497,120.501,120.494,120.498,179200002.0
2007-01-12 13:30:00,120.493,120.493,120.476,120.485,268500002.0
2007-01-12 13:31:00,120.475,120.481,120.456,120.481,266200004.0
2007-01-12 13:32:00,120.488,120.503,120.479,120.503,308000000.0
2007-01-12 13:33:00,120.5,120.504,120.458,120.49,264900000.0
2007-01-12 13:34:00,120.487,120.49,120.468,120.49,244100001.0
2007-01-12 13:35:00,120.491,120.491,120.484,120.488,149799998.0
2007-01-12 13:36:00,120.484,120.496,120.463,120.491,333400004.0
2007-01-12 13:37:00,120.493,120.493,120.477,120.484,181600000.0
2007-01-12 13:38:00,120.482,120.483,120.459,120.47,284900000.0
2007-01-12 13:39:00,120.487,120.487,120.45,120.466,420199992.0
2007-01-12 13:40:00,120.481,120.481,120.464,120.475,232900005.0
2007-01-12 13:41:00,120.48,120.488,120.429,120.474,218099999.0
2007-01-12 13:42:00,120.494,120.498,120.486,120.49,307700000.0
2007-01-12 13:43:00,120.488,120.5,120.482,120.5,182799998.0
2007-01-12 13:44:00,120.493,120.493,120.463,120.493,387199997.0
2007-01-12 13:45:00,120.5,120.505,120.498,120.5,241200002.0
2007-01-12 13:46:00,120.485,120.496,120.467,120.496,314700002.0
2007-01-12 13:47:00,120.511,120.511,120.493,120.502,236000002.0
2007-01-12 13:48:00,120.495,120.495,120.472,120.49,133400001.0
2007-01-12 13:49:00,120.49,120.49,120.467,120.478,139400001.0
2007-01-12 13:50:00,120.468,120.486,120.451,120.451,285600005.0
2007-01-12 13:51:00,120.473,120.484,120.473,120.482,271000000.0
2007-01-12 13:52:00,120.472,120.481,120.472,120.478,311799995.0
2007-01-12 13:53:00,120.478,120.492,120.478,120.484,132599998.0
2007-01-12 13:54:00,120.482,120.482,120.431,120.458,260400003.0
2007-01-12 13:55:00,120.473,120.478,120.449,120.478,271000004.0
2007-01-12 13:56:00,120.47,120.481,120.456,120.481,210299994.0
2007-01-12 13:57:00,120.482,120.482,120.445,120.445,229700000.0
2007-01-12 13:58:00,120.457,120.461,120.441,120.461,303899999.0
2007-01-12 13:59:00,120.463,120.468,120.44,120.44,222500005.0
2007-01-12 14:00:00,120.445,120.45,120.427,120.45,320400000.0
2007-01-12 14:01:00,120.449,120.452,120.44,120.446,228500002.0
2007-01-12 14:02:00,120.452,120.452,120.442,120.442,297200002.0
2007-01-12 14:03:00,120.443,120.452,120.443,120.443,67800000.0
2007-01-12 14:04:00,120.441,120.446,120.419,120.446,109300001.0
2007-01-12 14:05:00,120.448,120.454,120.44,120.45,269199998.0
2007-01-12 14:06:00,120.454,120.454,120.438,120.438,57100000.0
2007-01-12 14:07:00,120.439,120.451,120.439,120.448,339399996.0
2007-01-12 14:08:00,120.445,120.445,120.43,120.445,203399999.0
2007-01-12 14:09:00,120.431,120.447,120.43,120.447,62900000.0
2007-01-12 14:10:00,120.452,120.452,120.449,120.452,159600000.0
2007-01-12 14:11:00,120.461,120.47,120.431,120.431,192100002.0
2007-01-12 14:12:00,120.452,120.462,120.437,120.458,179100003.0
2007-01-12 14:13:00,120.461,120.467,120.452,120.46,171299998.0
2007-01-12 14:14:00,120.469,120.474,120.444,120.466,267600005.0
2007-01-12 14:15:00,120.471,120.471,120.44,120.464,279500003.0
2007-01-12 14:16:00,120.467,120.479,120.449,120.455,203900003.0
2007-01-12 14:17:00,120.45,120.455,120.447,120.455,183000000.0
2007-01-12 14:18:00,120.452,120.47,120.452,120.454,208500004.0
2007-01-12 14:19:00,120.46,120.467,120.426,120.442,189500003.0
2007-01-12 14:20:00,120.454,120.465,120.449,120.457,288100001.0
2007-01-12 14:21:00,120.453,120.466,120.446,120.459,310299994.0
2007-01-12 14:22:00,120.462,120.462,120.43,120.43,113500003.0
2007-01-12 14:23:00,120.437,120.444,120.424,120.425,202499998.0
2007-01-12 14:24:00,120.423,120.431,120.411,120.423,323899999.0
2007-01-12 14:25:00,120.424,120.424,120.409,120.409,191600006.0
2007-01-12 14:26:00,120.401,120.418,120.401,120.409,190300000.0
2007-01-12 14:27:00,120.408,120.429,120.408,120.429,210400004.0
2007-01-12 14:28:00,120.445,120.458,120.429,120.429,360199994.0
2007-01-12 14:29:00,120.417,120.417,120.374,120.374,226100002.0
2007-01-12 14:30:00,120.363,120.381,120.362,120.372,253600000.0
2007-01-12 14:31:00,120.368,120.382,120.366,120.382,412700006.0
2007-01-12 14:32:00,120.376,120.379,120.376,120.376,55500001.0
2007-01-12 14:33:00,120.345,120.373,120.336,120.373,153400000.0
2007-01-12 14:34:00,120.368,120.368,120.35,120.368,269600002.0
2007-01-12 14:35:00,120.367,120.367,120.356,120.356,276000001.0
2007-01-12 14:36:00,120.351,120.368,120.351,120.366,125300000.0
2007-01-12 14:37:00,120.36,120.369,120.36,120.367,287300004.0
2007-01-12 14:38:00,120.358,120.375,120.344,120.372,147000001.0
2007-01-12 14:39:00,120.363,120.365,120.35,120.358,215799999.0
2007-01-12 14:40:00,120.349,120.36,120.342,120.353,213500004.0
2007-01-12 14:41:00,120.338,120.338,120.313,120.314,134900001.0
2007-01-12 14:42:00,120.342,120.36,120.342,120.36,286200002.0
2007-01-12 14:43:00,120.363,120.363,120.345,120.356,389700005.0
2007-01-12 14:44:00,120.363,120.363,120.347,120.353,141599999.0
2007-01-12 14:45:00,120.332,120.347,120.326,120.347,264000003.0
2007-01-12 14:46:00,120.35,120.353,120.35,120.353,140200000.0
2007-01-12 14:47:00,120.349,120.373,120.349,120.369,227500005.0
2007-01-12 14:48:00,120.372,120.372,120.352,120.363,235800004.0
2007-01-12 14:49:00,120.362,120.366,120.34,120.357,204000000.0
2007-01-12 14:50:00,120.362,120.362,120.351,120.355,158899999.0
2007-01-12 14:51:00,120.356,120.365,120.346,120.365,187300001.0
2007-01-12 14:52:00,120.368,120.368,120.351,120.367,121000002.0
2007-01-12 14:53:00,120.368,120.387,120.368,120.387,312100001.0
2007-01-12 14:54:00,120.397,120.408,120.395,120.408,224800002.0
2007-01-12 14:55:00,120.425,120.444,120.425,120.438,169300001.0
2007-01-12 14:56:00,120.443,120.457,120.441,120.455,97699999.0
2007-01-12 14:57:00,120.463,120.463,120.447,120.452,195300000.0
2007-01-12 14:58:00,120.45,120.451,120.439,120.451,294599999.0
2007-01-12 14:59:00,120.453,120.483,120.453,120.483,169800000.0
2007-01-12 15:00:00,120.488,120.488,120.471,120.471,235299999.0
2007-01-12 15:01:00,120.47,120.47,120.442,120.442,231299997.0
2007-01-12 15:02:00,120.438,120.44,120.433,120.438,131900000.0
2007-01-12 15:03:00,120.435,120.437,120.414,120.437,192400001.0
2007-01-12 15:04:00,120.444,120.444,120.434,120.44,193999999.0
2007-01-12 15:05:00,120.442,120.442,120.424,120.433,181899997.0
2007-01-12 15:06:00,120.429,120.435,120.428,120.428,312600004.0
2007-01-12 15:07:00,120.417,120.438,120.411,120.438,345800002.0
2007-01-12 15:08:00,120.442,120.442,120.428,120.428,207400003.0
2007-01-12 15:09:00,120.425,120.429,120.423,120.429,174799999.0
2007-01-12 15:10:00,120.425,120.425,120.407,120.422,233400001.0
2007-01-12 15:11:00,120.41,120.416,120.398,120.399,281600003.0
2007-01-12 15:12:00,120.403,120.403,120.396,120.398,193799999.0
2007-01-12 15:13:00,120.409,120.419,120.403,120.403,194000000.0
2007-01-12 15:14:00,120.398,120.412,120.398,120.412,125100000.0
2007-01-12 15:15:00,120.396,120.405,120.396,120.405,201800000.0
2007-01-12 15:16:00,120.412,120.422,120.412,120.413,146200001.0
2007-01-12 15:17:00,120.408,120.417,120.408,120.414,338299999.0
2007-01-12 15:18:00,120.423,120.423,120.411,120.417,77999999.0
2007-01-12 15:19:00,120.42,120.438,120.42,120.42,265199995.0
2007-01-12 15:20:00,120.42,120.441,120.407,120.441,246399999.0
2007-01-12 15:21:00,120.445,120.47,120.435,120.47,306399997.0
2007-01-12 15:22:00,120.471,120.471,120.457,120.463,218700003.0
2007-01-12 15:23:00,120.468,120.468,120.452,120.458,323499993.0
2007-01-12 15:24:00,120.46,120.46,120.452,120.452,332700001.0
2007-01-12 15:25:00,120.447,120.453,120.439,120.44,305899999.0
2007-01-12 15:26:00,120.45,120.455,120.437,120.45,193199997.0
2007-01-12 15:27:00,120.453,120.479,120.446,120.479,280700001.0
2007-01-12 15:28:00,120.485,120.495,120.477,120.485,398299999.0
2007-01-12 15:29:00,120.485,120.495,120.452,120.458,398499997.0
2007-01-12 15:30:00,120.506,120.591,120.506,120.575,171099997.0
2007-01-12 15:31:00,120.582,120.584,120.514,120.514,217399998.0
2007-01-12 15:32:00,120.507,120.542,120.507,120.519,275199999.0
2007-01-12 15:33:00,120.517,120.522,120.465,120.465,196000000.0
2007-01-12 15:34:00,120.445,120.513,120.443,120.513,347500003.0
2007-01-12 15:35:00,120.518,120.52,120.481,120.481,125000002.0
2007-01-12 15:36:00,120.482,120.491,120.47,120.491,113199999.0
2007-01-12 15:37:00,120.494,120.543,120.486,120.543,275100000.0
2007-01-12 15:38:00,120.557,120.56,120.534,120.536,220199995.0
2007-01-12 15:39:00,120.525,120.547,120.525,120.54,149599998.0
2007-01-12 15:40:00,120.546,120.559,120.542,120.552,233400000.0
2007-01-12 15:41:00,120.549,120.571,120.549,120.562,264699999.0
2007-01-12 15:42:00,120.555,120.563,120.546,120.562,237700000.0
2007-01-12 15:43:00,120.565,120.565,120.548,120.554,212899999.0
2007-01-12 15:44:00,120.561,120.604,120.561,120.602,244200001.0
2007-01-12 15:45:00,120.603,120.61,120.594,120.598,293999999.0
2007-01-12 15:46:00,120.607,120.607,120.581,120.59,325600003.0
2007-01-12 15:47:00,120.589,120.598,120.584,120.589,67099999.0
2007-01-12 15:48:00,120.584,120.588,120.564,120.564,519300005.0
2007-01-12 15:49:00,120.553,120.553,120.538,120.538,284799999.0
2007-01-12 15:50:00,120.531,120.535,120.524,120.532,215700000.0
2007-01-12 15:51:00,120.537,120.539,120.519,120.527,188299997.0
2007-01-12 15:52:00,120.519,120.523,120.506,120.507,252700002.0
2007-01-12 15:53:00,120.517,120.517,120.46,120.46,96900000.0
2007-01-12 15:54:00,120.452,120.473,120.444,120.473,89799999.0
2007-01-12 15:55:00,120.487,120.495,120.475,120.495,131900002.0
2007-01-12 15:56:00,120.494,120.515,120.491,120.502,258500001.0
2007-01-12 15:57:00,120.481,120.482,120.422,120.422,196299998.0
2007-01-12 15:58:00,120.399,120.399,120.345,120.347,178399998.0
2007-01-12 15:59:00,120.367,120.378,120.346,120.35,268400003.0
2007-01-12 16:00:00,120.345,120.389,120.345,120.389,356999998.0
2007-01-12 16:01:00,120.402,120.42,120.402,120.403,157800001.0
2007-01-12 16:02:00,120.395,120.409,120.389,120.389,310600001.0
2007-01-12 16:03:00,120.388,120.394,120.372,120.393,207399998.0
2007-01-12 16:04:00,120.383,120.383,120.37,120.37,281000000.0
2007-01-12 16:05:00,120.355,120.364,120.329,120.329,344100001.0
2007-01-12 16:06:00,120.312,120.312,120.275,120.285,230899997.0
2007-01-12 16:07:00,120.289,120.381,120.289,120.377,245299999.0
2007-01-12 16:08:00,120.38,120.382,120.368,120.368,127699999.0
2007-01-12 16:09:00,120.358,120.358,120.306,120.306,221900000.0
2007-01-12 16:10:00,120.322,120.342,120.322,120.335,173299999.0
2007-01-12 16:11:00,120.339,120.339,120.312,120.312,100500003.0
2007-01-12 16:12:00,120.312,120.323,120.293,120.321,262700002.0
2007-01-12 16:13:00,120.332,120.368,120.331,120.368,404700002.0
2007-01-12 16:14:00,120.372,120.378,120.363,120.371,310100003.0
2007-01-12 16:15:00,120.363,120.385,120.363,120.385,227900000.0
2007-01-12 16:16:00,120.391,120.395,120.386,120.395,396300002.0
2007-01-12 16:17:00,120.378,120.379,120.367,120.373,140300001.0
2007-01-12 16:18:00,120.38,120.386,120.365,120.365,149300001.0
2007-01-12 16:19:00,120.365,120.374,120.351,120.351,281099997.0
2007-01-12 16:20:00,120.357,120.368,120.351,120.36,155299999.0
2007-01-12 16:21:00,120.361,120.361,120.323,120.323,218099997.0
2007-01-12 16:22:00,120.319,120.323,120.302,120.323,227600004.0
2007-01-12 16:23:00,120.326,120.326,120.285,120.295,280000007.0
2007-01-12 16:24:00,120.279,120.29,120.267,120.285,340299994.0
2007-01-12 16:25:00,120.271,120.271,120.217,120.218,234799999.0
2007-01-12 16:26:00,120.216,120.251,120.216,120.251,337300004.0
2007-01-12 16:27:00,120.253,120.266,120.24,120.266,65700000.0
2007-01-12 16:28:00,120.272,120.272,120.259,120.26,280299997.0
2007-01-12 16:29:00,120.271,120.271,120.271,120.271,63699998.0
2007-01-12 16:30:00,120.281,120.314,120.281,120.301,256000004.0
2007-01-12 16:31:00,120.314,120.326,120.314,120.319,215099994.0
2007-01-12 16:32:00,120.312,120.325,120.294,120.303,235499999.0
2007-01-12 16:33:00,120.3,120.321,120.3,120.321,109099998.0
2007-01-12 16:34:00,120.326,120.326,120.303,120.303,25100000.0
2007-01-12 16:35:00,120.317,120.323,120.303,120.318,216400003.0
2007-01-12 16:36:00,120.328,120.329,120.317,120.32,179300001.0
2007-01-12 16:37:00,120.323,120.33,120.313,120.315,331000002.0
2007-01-12 16:38:00,120.326,120.337,120.326,120.333,79300002.0
2007-01-12 16:39:00,120.339,120.377,120.339,120.37,330299988.0
2007-01-12 16:40:00,120.371,120.38,120.366,120.366,161300002.0
2007-01-12 16:41:00,120.366,120.374,120.357,120.374,242999999.0
2007-01-12 16:42:00,120.367,120.415,120.366,120.415,174900002.0
2007-01-12 16:43:00,120.412,120.43,120.403,120.423,175100003.0
2007-01-12 16:44:00,120.404,120.404,120.394,120.395,91099998.0
2007-01-12 16:45:00,120.389,120.413,120.384,120.387,279800002.0
2007-01-12 16:46:00,120.383,120.398,120.375,120.382,345200004.0
2007-01-12 16:47:00,120.382,120.392,120.38,120.387,294100005.0
2007-01-12 16:48:00,120.378,120.382,120.365,120.38,172299996.0
2007-01-12 16:49:00,120.367,120.386,120.367,120.375,239999999.0
2007-01-12 16:50:00,120.39,120.42,120.39,120.412,231799999.0
2007-01-12 16:51:00,120.432,120.441,120.422,120.441,432199996.0
2007-01-12 16:52:00,120.445,120.455,120.438,120.438,208300005.0
2007-01-12 16:53:00,120.44,120.44,120.42,120.42,363800002.0
2007-01-12 16:54:00,120.421,120.421,120.396,120.4,351399993.0
2007-01-12 16:55:00,120.396,120.42,120.396,120.42,191599999.0
2007-01-12 16:56:00,120.418,120.418,120.397,120.397,76799999.0
2007-01-12 16:57:00,120.401,120.415,120.396,120.415,148900002.0
2007-01-12 16:58:00,120.418,120.418,120.357,120.357,328500002.0
2007-01-12 16:59:00,120.365,120.373,120.341,120.341,163299999.0
2007-01-12 17:00:00,120.325,120.337,120.307,120.327,363099995.0
2007-01-12 17:01:00,120.33,120.332,120.312,120.315,298799997.0
2007-01-12 17:02:00,120.322,120.355,120.313,120.355,92799999.0
2007-01-12 17:03:00,120.362,120.37,120.355,120.355,141100000.0
2007-01-12 17:04:00,120.36,120.386,120.36,120.386,269799999.0
2007-01-12 17:05:00,120.373,120.412,120.373,120.391,553299999.0
2007-01-12 17:06:00,120.388,120.417,120.381,120.416,212499997.0
2007-01-12 17:07:00,120.438,120.495,120.438,120.495,219900004.0
2007-01-12 17:08:00,120.496,120.5,120.447,120.447,190499998.0
2007-01-12 17:09:00,120.432,120.439,120.407,120.407,257100000.0
2007-01-12 17:10:00,120.416,120.435,120.413,120.417,275399997.0
2007-01-12 17:11:00,120.407,120.407,120.4,120.4,201499997.0
2007-01-12 17:12:00,120.403,120.41,120.39,120.391,318300006.0
2007-01-12 17:13:00,120.389,120.389,120.364,120.375,377100003.0
2007-01-12 17:14:00,120.365,120.374,120.359,120.374,118100000.0
2007-01-12 17:15:00,120.369,120.38,120.368,120.377,87199999.0
2007-01-12 17:16:00,120.369,120.373,120.367,120.373,168899997.0
2007-01-12 17:17:00,120.366,120.366,120.335,120.344,273300004.0
2007-01-12 17:18:00,120.339,120.348,120.323,120.323,241799999.0
2007-01-12 17:19:00,120.327,120.327,120.307,120.307,346200000.0
2007-01-12 17:20:00,120.312,120.312,120.292,120.298,243600000.0
2007-01-12 17:21:00,120.309,120.337,120.309,120.329,184900000.0
2007-01-12 17:22:00,120.327,120.328,120.319,120.328,146200003.0
2007-01-12 17:23:00,120.324,120.332,120.32,120.321,263999999.0
2007-01-12 17:24:00,120.324,120.327,120.315,120.327,222400002.0
2007-01-12 17:25:00,120.328,120.332,120.319,120.332,167600002.0
2007-01-12 17:26:00,120.318,120.318,120.299,120.299,144800000.0
2007-01-12 17:27:00,120.292,120.296,120.274,120.274,239099999.0
2007-01-12 17:28:00,120.289,120.331,120.289,120.331,214300001.0
2007-01-12 17:29:00,120.328,120.36,120.328,120.36,209700000.0
2007-01-12 17:30:00,120.372,120.381,120.354,120.358,314900002.0
2007-01-12 17:31:00,120.354,120.357,120.343,120.345,129599997.0
2007-01-12 17:32:00,120.358,120.358,120.348,120.348,228599996.0
2007-01-12 17:33:00,120.337,120.338,120.328,120.335,219599997.0
2007-01-12 17:34:00,120.327,120.333,120.327,120.33,202299999.0
2007-01-12 17:35:00,120.337,120.338,120.328,120.328,255700005.0
2007-01-12 17:36:00,120.325,120.359,120.321,120.339,263400001.0
2007-01-12 17:37:00,120.338,120.34,120.317,120.317,226199999.0
2007-01-12 17:38:00,120.314,120.338,120.307,120.338,173600000.0
2007-01-12 17:39:00,120.344,120.355,120.344,120.355,183099994.0
2007-01-12 17:40:00,120.347,120.347,120.33,120.33,120900003.0
2007-01-12 17:41:00,120.325,120.36,120.325,120.342,249000003.0
2007-01-12 17:42:00,120.318,120.318,120.268,120.275,216700003.0
2007-01-12 17:43:00,120.291,120.306,120.283,120.283,166400000.0
2007-01-12 17:44:00,120.288,120.288,120.274,120.276,175800003.0
2007-01-12 17:45:00,120.268,120.269,120.26,120.26,156200005.0
2007-01-12 17:46:00,120.255,120.259,120.241,120.252,226799999.0
2007-01-12 17:47:00,120.236,120.246,120.222,120.239,189999998.0
2007-01-12 17:48:00,120.254,120.272,120.254,120.272,134899997.0
2007-01-12 17:49:00,120.281,120.292,120.277,120.283,366600000.0
2007-01-12 17:50:00,120.279,120.293,120.272,120.272,252200001.0
2007-01-12 17:51:00,120.26,120.285,120.251,120.28,338200003.0
2007-01-12 17:52:00,120.296,120.3,120.274,120.276,184800001.0
2007-01-12 17:53:00,120.283,120.291,120.268,120.275,131499999.0
2007-01-12 17:54:00,120.278,120.295,120.278,120.293,270899999.0
2007-01-12 17:55:00,120.29,120.299,120.287,120.299,229300006.0
2007-01-12 17:56:00,120.298,120.298,120.281,120.292,183399995.0
2007-01-12 17:57:00,120.29,120.297,120.281,120.295,304700002.0
2007-01-12 17:58:00,120.289,120.302,120.286,120.302,112999999.0
2007-01-12 17:59:00,120.315,120.33,120.3,120.33,303200006.0
2007-01-12 18:00:00,120.333,120.346,120.331,120.342,250999995.0
2007-01-12 18:01:00,120.339,120.341,120.327,120.333,1824000007.0
2007-01-12 18:02:00,120.37,120.37,120.36,120.37,1738300008.0
2007-01-12 18:03:00,120.36,120.37,120.36,120.37,1738300008.0
2007-01-12 18:04:00,120.36,120.38,120.36,120.37,1738300008.0
2007-01-12 18:05:00,120.38,120.39,120.38,120.39,1738300008.0
2007-01-12 18:06:00,120.38,120.39,120.38,120.38,1738300008.0
2007-01-12 18:07:00,120.39,120.39,120.39,120.39,1738300008.0
2007-01-12 18:08:00,120.38,120.38,120.36,120.36,1738300008.0
2007-01-12 18:09:00,120.35,120.35,120.31,120.31,1738300008.0
2007-01-12 18:10:00,120.32,120.32,120.29,120.31,1738300008.0
2007-01-12 18:11:00,120.291,120.296,120.263,120.269,1738300008.0
2007-01-12 18:12:00,120.262,120.282,120.261,120.274,2108400009.0
2007-01-12 18:13:00,120.31,120.31,120.31,120.31,2066999997.0
2007-01-12 18:14:00,120.32,120.32,120.3,120.32,2066999997.0
2007-01-12 18:15:00,120.33,120.34,120.32,120.33,2066999997.0
2007-01-12 18:16:00,120.34,120.34,120.33,120.33,2066999997.0
2007-01-12 18:17:00,120.195,120.195,120.161,120.168,2066999997.0
2007-01-12 18:18:00,120.169,120.185,120.164,120.185,1925199991.0
2007-01-12 18:20:00,120.35,120.37,120.34,120.36,1966699994.0
2007-01-12 18:21:00,120.37,120.37,120.35,120.36,1966699994.0
2007-01-12 18:23:00,120.35,120.37,120.35,120.37,1966699994.0
2007-01-12 18:24:00,120.35,120.36,120.35,120.35,1966699994.0
2007-01-12 18:25:00,120.249,120.27,120.247,120.257,1966699994.0
2007-01-12 18:26:00,120.248,120.265,120.247,120.258,2128099994.0
2007-01-12 18:27:00,120.263,120.263,120.25,120.263,1616700003.0
2007-01-12 18:28:00,120.253,120.28,120.233,120.28,1998800006.0
2007-01-12 18:29:00,120.35,120.36,120.34,120.35,2030399993.0
2007-01-12 18:30:00,120.273,120.292,120.273,120.278,2030399993.0
2007-01-12 18:32:00,120.34,120.34,120.34,120.34,1824800007.0
2007-01-12 18:34:00,120.33,120.33,120.32,120.33,1824800007.0
2007-01-12 18:35:00,120.32,120.32,120.31,120.32,1824800007.0
2007-01-12 18:36:00,120.328,120.348,120.318,120.324,1824800007.0
2007-01-12 18:37:00,120.315,120.32,120.279,120.32,1325300006.0
2007-01-12 18:38:00,120.314,120.33,120.306,120.311,1546900008.0
2007-01-12 18:39:00,120.316,120.34,120.316,120.328,696600009.0
2007-01-12 18:40:00,120.331,120.345,120.322,120.336,1612600009.0
2007-01-12 18:41:00,120.337,120.354,120.324,120.344,1890699996.0
2007-01-12 18:42:00,120.348,120.364,120.348,120.364,1809800005.0
2007-01-12 18:43:00,120.368,120.375,120.366,120.373,914100001.0
2007-01-12 18:44:00,120.385,120.394,120.371,120.394,820900003.0
2007-01-12 18:45:00,120.398,120.407,120.393,120.405,1525900007.0
2007-01-12 18:46:00,120.404,120.408,120.383,120.394,1270400001.0
2007-01-12 18:47:00,120.388,120.399,120.365,120.39,419899998.0
2007-01-12 18:48:00,120.392,120.395,120.383,120.383,741100003.0
2007-01-12 18:49:00,120.381,120.413,120.381,120.407,1282199998.0
2007-01-12 18:50:00,120.409,120.409,120.39,120.397,1834399997.0
2007-01-12 18:51:00,120.395,120.406,120.386,120.386,1773300005.0
2007-01-12 18:52:00,120.392,120.404,120.389,120.391,1739900001.0
2007-01-12 18:53:00,120.391,120.391,120.357,120.375,1611299990.0
2007-01-12 18:54:00,120.381,120.389,120.37,120.389,1706100009.0
2007-01-12 18:55:00,120.388,120.399,120.381,120.382,2031800015.0
2007-01-12 18:56:00,120.377,120.383,120.374,120.381,329100005.0
2007-01-12 18:57:00,120.378,120.393,120.355,120.386,995899991.0
2007-01-12 18:58:00,120.375,120.383,120.353,120.366,1245100007.0
2007-01-12 18:59:00,120.374,120.385,120.357,120.385,1932400000.0
2007-01-12 19:00:00,120.389,120.414,120.371,120.388,811099995.0
2007-01-12 19:01:00,120.39,120.393,120.38,120.393,516000001.0
2007-01-12 19:02:00,120.391,120.391,120.373,120.383,619999997.0
2007-01-12 19:03:00,120.376,120.384,120.373,120.375,1467700007.0
2007-01-12 19:04:00,120.377,120.394,120.374,120.394,1110300006.0
2007-01-12 19:05:00,120.399,120.403,120.395,120.395,688999992.0
2007-01-12 19:06:00,120.37,120.386,120.355,120.385,1236000000.0
2007-01-12 19:07:00,120.37,120.37,120.35,120.35,1336299997.0
2007-01-12 19:08:00,120.399,120.399,120.381,120.381,1336299997.0
2007-01-12 19:09:00,120.372,120.372,120.334,120.334,704200006.0
2007-01-12 19:10:00,120.323,120.328,120.308,120.321,649700001.0
2007-01-12 19:11:00,120.325,120.338,120.325,120.331,815999996.0
2007-01-12 19:12:00,120.33,120.336,120.325,120.332,1063299991.0
2007-01-12 19:13:00,120.329,120.329,120.317,120.317,647499998.0
2007-01-12 19:14:00,120.317,120.327,120.305,120.323,853900003.0
2007-01-12 19:15:00,120.323,120.344,120.323,120.329,1976600011.0
2007-01-12 19:16:00,120.337,120.35,120.334,120.339,827499998.0
2007-01-12 19:17:00,120.334,120.342,120.321,120.323,1151800012.0
2007-01-12 19:18:00,120.321,120.347,120.321,120.347,829199987.0
2007-01-12 19:19:00,120.345,120.345,120.307,120.33,1882299998.0
2007-01-12 19:20:00,120.353,120.369,120.348,120.369,865299995.0
2007-01-12 19:21:00,120.369,120.37,120.361,120.368,1331399989.0
2007-01-12 19:22:00,120.37,120.375,120.367,120.372,704600001.0
2007-01-12 19:23:00,120.35,120.36,120.34,120.35,1469500019.0
2007-01-12 19:24:00,120.377,120.39,120.357,120.368,1469500019.0
2007-01-12 19:25:00,120.361,120.362,120.348,120.357,1275499996.0
2007-01-12 19:27:00,120.355,120.382,120.355,120.366,1527400008.0
2007-01-12 19:28:00,120.358,120.369,120.353,120.362,1025700006.0
2007-01-12 19:29:00,120.365,120.372,120.35,120.372,647400011.0
2007-01-12 19:30:00,120.372,120.372,120.355,120.365,828699994.0
2007-01-12 19:31:00,120.373,120.379,120.347,120.347,1687899996.0
2007-01-12 19:32:00,120.348,120.353,120.336,120.345,1433900014.0
2007-01-12 19:33:00,120.353,120.364,120.324,120.364,1137700005.0
2007-01-12 19:34:00,120.361,120.361,120.331,120.345,1204900001.0
2007-01-12 19:35:00,120.343,120.343,120.331,120.335,1414500017.0
2007-01-12 19:36:00,120.325,120.348,120.325,120.338,591600001.0
2007-01-12 19:37:00,120.335,120.344,120.324,120.338,292600001.0
2007-01-12 19:38:00,120.342,120.343,120.33,120.33,984300005.0
2007-01-12 19:39:00,120.328,120.34,120.317,120.34,1508899993.0
2007-01-12 19:40:00,120.345,120.351,120.336,120.343,724799998.0
2007-01-12 19:41:00,120.329,120.34,120.319,120.34,1254799998.0
2007-01-12 19:42:00,120.343,120.356,120.309,120.343,795499995.0
2007-01-12 19:43:00,120.348,120.357,120.348,120.353,493299996.0
2007-01-12 19:44:00,120.358,120.371,120.357,120.357,888799999.0
2007-01-12 19:45:00,120.353,120.357,120.318,120.357,960899998.0
2007-01-12 19:46:00,120.363,120.371,120.358,120.358,1320899997.0
2007-01-12 19:47:00,120.36,120.366,120.358,120.365,571899998.0
2007-01-12 19:48:00,120.36,120.373,120.358,120.36,1540899996.0
2007-01-12 19:49:00,120.365,120.365,120.357,120.365,746299995.0
2007-01-12 19:50:00,120.363,120.387,120.341,120.358,791599996.0
2007-01-12 19:51:00,120.361,120.369,120.318,120.369,684499996.0
2007-01-12 19:52:00,120.377,120.381,120.372,120.38,854200010.0
2007-01-12 19:53:00,120.387,120.39,120.371,120.385,1054799998.0
2007-01-12 19:54:00,120.383,120.383,120.371,120.373,1711700004.0
2007-01-12 19:55:00,120.36,120.368,120.354,120.365,721999997.0
2007-01-12 19:56:00,120.365,120.365,120.358,120.365,809800005.0
2007-01-12 19:57:00,120.36,120.362,120.337,120.362,768400002.0
2007-01-12 19:58:00,120.362,120.362,120.32,120.359,1216600000.0
2007-01-12 19:59:00,120.367,120.383,120.367,120.382,1039400004.0
2007-01-12 20:00:00,120.378,120.378,120.351,120.358,345999994.0
2007-01-12 20:01:00,120.351,120.371,120.35,120.371,683000002.0
2007-01-12 20:02:00,120.369,120.372,120.356,120.366,1105499996.0
2007-01-12 20:03:00,120.367,120.382,120.367,120.382,850900003.0
2007-01-12 20:04:00,120.383,120.389,120.355,120.389,923099993.0
2007-01-12 20:05:00,120.39,120.403,120.384,120.387,939300000.0
2007-01-12 20:06:00,120.385,120.393,120.353,120.393,1990099991.0
2007-01-12 20:07:00,120.386,120.386,120.356,120.375,638699999.0
2007-01-12 20:08:00,120.358,120.36,120.349,120.349,912400003.0
2007-01-12 20:09:00,120.34,120.344,120.323,120.344,939699998.0
2007-01-12 20:10:00,120.353,120.353,120.337,120.348,1121600011.0
2007-01-12 20:11:00,120.348,120.352,120.323,120.352,2049999979.0
2007-01-12 20:13:00,120.347,120.349,120.338,120.341,781399997.0
2007-01-12 20:14:00,120.354,120.363,120.343,120.363,1253599995.0
2007-01-12 20:15:00,120.369,120.388,120.369,120.37,1404399997.0
2007-01-12 20:16:00,120.37,120.389,120.367,120.377,1050199995.0
2007-01-12 20:17:00,120.393,120.393,120.383,120.383,857200011.0
2007-01-12 20:18:00,120.387,120.39,120.369,120.369,287600001.0
2007-01-12 20:19:00,120.367,120.373,120.364,120.37,1110100004.0
2007-01-12 20:20:00,120.369,120.398,120.369,120.398,1026599988.0
2007-01-12 20:21:00,120.4,120.401,120.39,120.39,1359399999.0
2007-01-12 20:22:00,120.387,120.387,120.365,120.376,1609300000.0
2007-01-12 20:23:00,120.371,120.378,120.358,120.37,903699993.0
2007-01-12 20:24:00,120.363,120.365,120.348,120.358,848100004.0
2007-01-12 20:25:00,120.369,120.382,120.369,120.378,991599990.0
2007-01-12 20:26:00,120.377,120.377,120.351,120.351,745200011.0
2007-01-12 20:27:00,120.383,120.383,120.373,120.383,1487799997.0
2007-01-12 20:28:00,120.375,120.388,120.341,120.378,2083200008.0
2007-01-12 20:31:00,120.31,120.31,120.31,120.31,800899994.0
2007-01-12 20:33:00,120.337,120.362,120.331,120.353,800899994.0
2007-01-12 20:34:00,120.345,120.348,120.332,120.345,283300003.0
2007-01-12 20:35:00,120.343,120.351,120.313,120.351,684800011.0
2007-01-12 20:36:00,120.344,120.353,120.33,120.353,650699998.0
2007-01-12 20:37:00,120.352,120.352,120.336,120.345,258299997.0
2007-01-12 20:38:00,120.331,120.331,120.307,120.307,1243200001.0
2007-01-12 20:39:00,120.311,120.312,120.289,120.312,1004199982.0
2007-01-12 20:41:00,120.322,120.322,120.304,120.322,1057000001.0
2007-01-12 20:42:00,120.319,120.321,120.304,120.31,1309599999.0
2007-01-12 20:43:00,120.309,120.32,120.301,120.313,1326099991.0
2007-01-12 20:44:00,120.305,120.337,120.275,120.305,1841299991.0
2007-01-12 20:45:00,120.306,120.316,120.282,120.3,1396899998.0
2007-01-12 20:46:00,120.311,120.311,120.281,120.304,1415900001.0
2007-01-12 20:47:00,120.305,120.31,120.291,120.305,1854599998.0
2007-01-12 20:48:00,120.303,120.303,120.294,120.296,1046500000.0
2007-01-12 20:49:00,120.3,120.3,120.279,120.296,1051399997.0
2007-01-12 20:50:00,120.3,120.312,120.297,120.309,1415999985.0
2007-01-12 20:51:00,120.31,120.321,120.305,120.315,600500010.0
2007-01-12 20:52:00,120.308,120.319,120.292,120.319,232899995.0
2007-01-12 20:53:00,120.321,120.321,120.293,120.321,1254799999.0
2007-01-12 20:54:00,120.323,120.323,120.299,120.322,465600004.0
2007-01-12 20:55:00,120.325,120.325,120.311,120.318,1776299988.0
2007-01-12 20:56:00,120.315,120.322,120.308,120.315,513199993.0
2007-01-12 20:57:00,120.323,120.326,120.305,120.307,1464099996.0
2007-01-12 20:58:00,120.35,120.36,120.34,120.35,1880400006.0
2007-01-12 20:59:00,120.34,120.34,120.34,120.34,1880400006.0
2007-01-12 21:00:00,120.334,120.353,120.33,120.332,1880400006.0
2007-01-12 21:01:00,120.334,120.336,120.307,120.328,795699997.0
2007-01-12 21:02:00,120.322,120.344,120.307,120.335,700699999.0
2007-01-12 21:03:00,120.339,120.344,120.332,120.332,1243200001.0
2007-01-12 21:04:00,120.322,120.339,120.314,120.327,511400000.0
2007-01-12 21:05:00,120.335,120.335,120.328,120.328,700900002.0
2007-01-12 21:06:00,120.325,120.325,120.306,120.31,730199993.0
2007-01-12 21:07:00,120.318,120.332,120.318,120.331,1703699992.0
2007-01-12 21:08:00,120.33,120.35,120.33,120.337,740500008.0
2007-01-12 21:09:00,120.333,120.35,120.333,120.343,302299999.0
2007-01-12 21:10:00,120.335,120.342,120.312,120.338,518100000.0
2007-01-12 21:11:00,120.349,120.355,120.326,120.334,234500007.0
2007-01-12 21:12:00,120.326,120.345,120.31,120.335,370199996.0
2007-01-12 21:13:00,120.337,120.337,120.316,120.337,754500001.0
2007-01-12 21:14:00,120.344,120.344,120.319,120.337,1504099993.0
2007-01-12 21:15:00,120.337,120.347,120.321,120.338,1466299979.0
2007-01-12 21:16:00,120.335,120.347,120.301,120.333,1167499998.0
2007-01-12 21:17:00,120.304,120.341,120.3,120.334,1930800014.0
2007-01-12 21:18:00,120.342,120.351,120.336,120.338,1063100008.0
2007-01-12 21:19:00,120.33,120.35,120.317,120.327,1275099995.0
2007-01-12 21:20:00,120.345,120.347,120.337,120.345,1308600002.0
2007-01-12 21:21:00,120.343,120.351,120.333,120.34,1222200005.0
2007-01-12 21:22:00,120.333,120.347,120.325,120.334,1555900008.0
2007-01-12 21:23:00,120.331,120.34,120.286,120.325,1138999993.0
2007-01-12 21:24:00,120.32,120.34,120.32,120.321,1919900001.0
2007-01-12 21:25:00,120.339,120.342,120.323,120.338,1443299995.0
2007-01-12 21:26:00,120.327,120.342,120.293,120.326,1034000007.0
2007-01-12 21:27:00,120.34,120.346,120.336,120.338,930299994.0
2007-01-12 21:28:00,120.334,120.334,120.298,120.322,313299999.0
2007-01-12 21:29:00,120.327,120.337,120.304,120.325,908099998.0
2007-01-12 21:30:00,120.33,120.335,120.328,120.33,948700012.0
2007-01-12 21:31:00,120.314,120.326,120.306,120.321,228199995.0
2007-01-12 21:32:00,120.325,120.339,120.292,120.315,882299999.0
2007-01-12 21:33:00,120.301,120.33,120.3,120.322,485700003.0
2007-01-12 21:34:00,120.328,120.339,120.306,120.318,485500004.0
2007-01-12 21:35:00,120.32,120.321,120.286,120.321,370599995.0
2007-01-12 21:36:00,120.315,120.333,120.294,120.307,413500005.0
2007-01-12 21:37:00,120.294,120.324,120.277,120.277,486199999.0
2007-01-12 21:38:00,120.319,120.319,120.296,120.318,196799998.0
2007-01-12 21:39:00,120.327,120.327,120.306,120.315,465499994.0
2007-01-12 21:40:00,120.33,120.33,120.303,120.303,840299993.0
2007-01-12 21:41:00,120.319,120.319,120.309,120.319,502900008.0
2007-01-12 21:42:00,120.33,120.333,120.321,120.33,1002999998.0
2007-01-12 21:43:00,120.328,120.333,120.32,120.328,340999994.0
2007-01-12 21:44:00,120.32,120.336,120.302,120.332,1369799994.0
2007-01-12 21:45:00,120.334,120.342,120.328,120.335,745700006.0
2007-01-12 21:46:00,120.331,120.343,120.33,120.343,897800001.0
2007-01-12 21:47:00,120.335,120.342,120.31,120.338,522900004.0
2007-01-12 21:48:00,120.337,120.344,120.321,120.342,779800011.0
2007-01-12 21:49:00,120.346,120.357,120.341,120.356,479200002.0
2007-01-12 21:50:00,120.343,120.343,120.317,120.322,124900001.0
2007-01-12 21:51:00,120.328,120.349,120.328,120.328,392000005.0
2007-01-12 21:52:00,120.335,120.356,120.335,120.355,166099995.0
2007-01-12 21:53:00,120.355,120.362,120.344,120.362,261500000.0
2007-01-12 21:54:00,120.361,120.369,120.324,120.36,718099993.0
2007-01-12 21:55:00,120.365,120.366,120.34,120.356,321399996.0
2007-01-12 21:56:00,120.365,120.365,120.355,120.362,411700000.0
2007-01-12 21:57:00,120.36,120.36,120.335,120.345,216900000.0
2007-01-12 21:58:00,120.353,120.368,120.353,120.363,219700002.0
2007-01-12 21:59:00,120.358,120.365,120.344,120.358,619000003.0
2007-01-12 22:00:00,120.354,120.354,120.297,120.306,1184999993.0
2007-01-12 22:01:00,120.317,120.323,120.296,120.323,1017500000.0
2007-01-12 22:02:00,120.324,120.351,120.323,120.338,768600003.0
2007-01-12 22:03:00,120.335,120.348,120.335,120.339,349300004.0
2007-01-12 22:04:00,120.335,120.344,120.295,120.295,920800006.0
2007-01-12 22:05:00,120.314,120.323,120.313,120.323,382700008.0
2007-01-12 22:06:00,120.313,120.315,120.299,120.305,193300002.0
2007-01-12 22:07:00,120.31,120.328,120.297,120.328,393800001.0
2007-01-12 22:08:00,120.318,120.323,120.31,120.31,161000001.0
2007-01-12 22:09:00,120.318,120.322,120.304,120.319,231399995.0
2007-01-12 22:10:00,120.315,120.335,120.314,120.335,308699997.0
2007-01-12 22:11:00,120.322,120.339,120.312,120.324,542599997.0
2007-01-12 22:12:00,120.321,120.321,120.304,120.31,355699995.0
2007-01-12 22:13:00,120.314,120.327,120.29,120.316,455500002.0
2007-01-12 22:14:00,120.324,120.33,120.303,120.312,381099996.0
2007-01-12 22:15:00,120.332,120.332,120.283,120.32,313799998.0
2007-01-12 22:16:00,120.323,120.323,120.275,120.301,578200009.0
2007-01-12 22:17:00,120.284,120.308,120.278,120.281,334100001.0
2007-01-12 22:18:00,120.285,120.311,120.278,120.307,403599996.0
2007-01-12 22:19:00,120.311,120.321,120.308,120.308,303000003.0
2007-01-12 22:20:00,120.305,120.308,120.289,120.289,273900002.0
2007-01-12 22:21:00,120.283,120.315,120.279,120.315,185299998.0
2007-01-12 22:22:00,120.322,120.33,120.311,120.33,198300005.0
2007-01-12 22:23:00,120.32,120.33,120.311,120.33,155500003.0
2007-01-12 22:24:00,120.338,120.356,120.336,120.342,252800000.0
2007-01-12 22:25:00,120.339,120.348,120.311,120.348,121300001.0
2007-01-12 22:26:00,120.348,120.349,120.318,120.322,266099998.0
2007-01-12 22:27:00,120.36,120.371,120.354,120.365,755299998.0
2007-01-12 22:28:00,120.36,120.368,120.351,120.365,350699996.0
2007-01-12 22:29:00,120.356,120.36,120.346,120.357,141400001.0
2007-01-12 22:30:00,120.365,120.369,120.328,120.351,272600000.0
2007-01-12 22:31:00,120.318,120.356,120.317,120.353,218299996.0
2007-01-12 22:32:00,120.343,120.353,120.338,120.347,527899998.0
2007-01-12 22:33:00,120.359,120.359,120.323,120.323,708500004.0
2007-01-12 22:34:00,120.308,120.341,120.308,120.341,1031300001.0
2007-01-12 22:35:00,120.326,120.347,120.308,120.339,309899996.0
2007-01-12 22:36:00,120.347,120.352,120.329,120.334,937299998.0
2007-01-12 22:37:00,120.34,120.341,120.306,120.336,384199997.0
2007-01-12 22:38:00,120.345,120.348,120.333,120.333,316800006.0
2007-01-12 22:39:00,120.314,120.336,120.307,120.336,457399991.0
2007-01-12 22:40:00,120.34,120.346,120.324,120.324,415599996.0
2007-01-12 22:41:00,120.32,120.334,120.31,120.319,236199996.0
2007-01-12 22:42:00,120.325,120.329,120.323,120.324,222599995.0
2007-01-12 22:43:00,120.323,120.333,120.316,120.333,413800000.0
2007-01-12 22:44:00,120.335,120.345,120.329,120.34,282600003.0
2007-01-12 22:45:00,120.35,120.35,120.322,120.343,301800004.0
2007-01-12 22:46:00,120.342,120.352,120.316,120.328,342500008.0
2007-01-12 22:47:00,120.335,120.351,120.314,120.335,244900004.0
2007-01-12 22:48:00,120.33,120.35,120.328,120.347,351399998.0
2007-01-12 22:49:00,120.349,120.36,120.307,120.36,219099999.0
2007-01-12 22:50:00,120.355,120.355,120.295,120.325,548600001.0
2007-01-12 22:51:00,120.332,120.339,120.325,120.325,195800001.0
2007-01-12 22:52:00,120.324,120.342,120.3,120.3,318200000.0
2007-01-12 22:53:00,120.334,120.334,120.281,120.325,384799998.0
2007-01-12 22:54:00,120.337,120.337,120.312,120.334,233799998.0
2007-01-12 22:55:00,120.336,120.338,120.325,120.331,317500002.0
2007-01-12 22:56:00,120.336,120.336,120.319,120.323,311400000.0
2007-01-12 22:57:00,120.336,120.339,120.329,120.335,502300006.0
2007-01-12 22:58:00,120.329,120.331,120.314,120.327,215200004.0
2007-01-12 22:59:00,120.313,120.336,120.305,120.332,344799998.0
2007-01-12 23:00:00,120.311,120.347,120.311,120.346,227599999.0
2007-01-12 23:01:00,120.353,120.355,120.344,120.355,111300001.0
2007-01-12 23:02:00,120.348,120.348,120.329,120.338,130800001.0
2007-01-12 23:03:00,120.345,120.357,120.339,120.339,250399999.0
2007-01-12 23:04:00,120.342,120.342,120.311,120.311,237100005.0
2007-01-12 23:05:00,120.326,120.34,120.326,120.337,227600001.0
2007-01-12 23:06:00,120.34,120.34,120.319,120.319,81000002.0
2007-01-12 23:07:00,120.32,120.33,120.317,120.317,196899997.0
2007-01-12 23:08:00,120.323,120.346,120.323,120.343,499600005.0
2007-01-12 23:09:00,120.315,120.319,120.305,120.305,149300001.0
2007-01-12 23:10:00,120.313,120.316,120.304,120.316,354100004.0
2007-01-12 23:11:00,120.319,120.339,120.319,120.336,164100001.0
2007-01-12 23:12:00,120.31,120.313,120.3,120.308,318599998.0
2007-01-12 23:13:00,120.315,120.321,120.305,120.305,83700002.0
2007-01-12 23:14:00,120.305,120.324,120.305,120.32,214099996.0
2007-01-12 23:15:00,120.32,120.338,120.32,120.329,230800004.0
2007-01-12 23:16:00,120.322,120.336,120.32,120.322,116900002.0
2007-01-12 23:17:00,120.317,120.338,120.317,120.327,187999999.0
2007-01-12 23:18:00,120.315,120.326,120.313,120.326,178499997.0
2007-01-12 23:19:00,120.332,120.338,120.332,120.338,102800003.0
2007-01-12 23:20:00,120.325,120.335,120.325,120.333,178400005.0
2007-01-12 23:21:00,120.339,120.339,120.313,120.313,323399998.0
2007-01-12 23:22:00,120.332,120.336,120.314,120.318,131799998.0
2007-01-12 23:23:00,120.317,120.321,120.301,120.309,222000004.0
2007-01-12 23:24:00,120.309,120.325,120.309,120.325,82500000.0
2007-01-12 23:25:00,120.33,120.33,120.306,120.323,333699992.0
2007-01-12 23:26:00,120.322,120.34,120.311,120.311,216700001.0
2007-01-12 23:27:00,120.339,120.351,120.327,120.335,137500002.0
2007-01-12 23:28:00,120.329,120.339,120.323,120.323,160800001.0
2007-01-12 23:29:00,120.337,120.337,120.315,120.328,182200000.0
2007-01-12 23:30:00,120.331,120.339,120.325,120.333,268399995.0
2007-01-12 23:31:00,120.336,120.338,120.329,120.329,283000002.0
2007-01-12 23:32:00,120.328,120.335,120.328,120.335,306900000.0
2007-01-12 23:33:00,120.328,120.338,120.322,120.338,247300002.0
2007-01-12 23:34:00,120.335,120.335,120.316,120.328,250299993.0
2007-01-12 23:35:00,120.329,120.349,120.329,120.337,180699996.0
2007-01-12 23:36:00,120.328,120.342,120.32,120.342,213100000.0
2007-01-12 23:37:00,120.332,120.341,120.326,120.333,203800001.0
2007-01-12 23:38:00,120.332,120.337,120.329,120.331,250200001.0
2007-01-12 23:39:00,120.338,120.341,120.326,120.335,265800005.0
2007-01-12 23:40:00,120.332,120.342,120.328,120.33,257199993.0
2007-01-12 23:41:00,120.33,120.33,120.32,120.325,191300004.0
2007-01-12 23:42:00,120.304,120.33,120.304,120.33,253399999.0
2007-01-12 23:43:00,120.333,120.336,120.323,120.327,265700001.0
2007-01-12 23:44:00,120.334,120.347,120.334,120.347,146200001.0
2007-01-12 23:45:00,120.35,120.35,120.32,120.32,311799998.0
2007-01-12 23:46:00,120.326,120.331,120.312,120.312,279700002.0
2007-01-12 23:47:00,120.314,120.337,120.314,120.335,176999998.0
2007-01-12 23:48:00,120.328,120.335,120.315,120.319,299600004.0
2007-01-12 23:49:00,120.337,120.337,120.318,120.321,230200002.0
2007-01-12 23:50:00,120.32,120.33,120.315,120.318,246599996.0
2007-01-12 23:51:00,120.318,120.338,120.318,120.327,219899996.0
2007-01-12 23:52:00,120.333,120.333,120.303,120.306,234999998.0
2007-01-12 23:53:00,120.321,120.327,120.311,120.327,183799998.0
2007-01-12 23:54:00,120.325,120.344,120.325,120.331,226600000.0
2007-01-12 23:55:00,120.333,120.34,120.328,120.339,426999994.0
2007-01-12 23:56:00,120.347,120.347,120.329,120.33,272700004.0
2007-01-12 23:57:00,120.32,120.32,120.302,120.31,98499999.0
2007-01-12 23:58:00,120.302,120.312,120.3,120.311,265900003.0
2007-01-12 23:59:00,120.32,120.325,120.294,120.294,197400001.0
2007-01-15 00:00:00,120.361,120.406,120.352,120.391,190700003.0
2007-01-15 00:01:00,120.387,120.395,120.368,120.387,306900007.0
2007-01-15 00:02:00,120.36,120.375,120.333,120.348,190500000.0
2007-01-15 00:03:00,120.35,120.358,120.336,120.341,327500002.0
2007-01-15 00:04:00,120.342,120.347,120.34,120.34,349000002.0
2007-01-15 00:05:00,120.349,120.358,120.335,120.343,271200001.0
2007-01-15 00:06:00,120.347,120.368,120.347,120.366,135399999.0
2007-01-15 00:07:00,120.358,120.37,120.344,120.366,258199998.0
2007-01-15 00:08:00,120.352,120.368,120.349,120.357,322400001.0
2007-01-15 00:09:00,120.36,120.362,120.35,120.357,341799998.0
2007-01-15 00:10:00,120.37,120.371,120.331,120.349,143799999.0
2007-01-15 00:11:00,120.357,120.362,120.348,120.353,255099997.0
2007-01-15 00:12:00,120.353,120.362,120.337,120.342,169399999.0
2007-01-15 00:13:00,120.335,120.367,120.332,120.36,270799995.0
2007-01-15 00:14:00,120.353,120.394,120.347,120.385,220600000.0
2007-01-15 00:15:00,120.389,120.39,120.374,120.375,210599998.0
2007-01-15 00:16:00,120.365,120.382,120.365,120.378,92000001.0
2007-01-15 00:17:00,120.37,120.382,120.37,120.37,265900005.0
2007-01-15 00:18:00,120.373,120.381,120.366,120.374,209200003.0
2007-01-15 00:19:00,120.368,120.378,120.364,120.365,270399995.0
2007-01-15 00:20:00,120.372,120.381,120.366,120.381,93900001.0
2007-01-15 00:21:00,120.382,120.387,120.367,120.381,317100002.0
2007-01-15 00:22:00,120.386,120.389,120.369,120.375,171699998.0
2007-01-15 00:23:00,120.37,120.376,120.364,120.364,161300003.0
2007-01-15 00:24:00,120.361,120.375,120.355,120.367,316799993.0
2007-01-15 00:25:00,120.373,120.38,120.351,120.36,153700001.0
2007-01-15 00:26:00,120.362,120.387,120.362,120.372,258199996.0
2007-01-15 00:27:00,120.377,120.377,120.347,120.357,262900007.0
2007-01-15 00:28:00,120.359,120.359,120.344,120.353,173699998.0
2007-01-15 00:29:00,120.35,120.352,120.338,120.35,385599994.0
2007-01-15 00:30:00,120.348,120.35,120.319,120.339,257299999.0
2007-01-15 00:31:00,120.339,120.359,120.338,120.354,211800000.0
2007-01-15 00:32:00,120.357,120.36,120.344,120.344,201800004.0
2007-01-15 00:33:00,120.362,120.362,120.329,120.335,285800002.0
2007-01-15 00:34:00,120.352,120.352,120.346,120.352,193800000.0
2007-01-15 00:35:00,120.329,120.35,120.329,120.345,405699999.0
2007-01-15 00:36:00,120.353,120.353,120.34,120.34,254899994.0
2007-01-15 00:37:00,120.341,120.348,120.334,120.34,258100004.0
2007-01-15 00:38:00,120.343,120.343,120.321,120.328,260399998.0
2007-01-15 00:39:00,120.356,120.356,120.332,120.351,196499999.0
2007-01-15 00:40:00,120.333,120.347,120.329,120.333,299100000.0
2007-01-15 00:41:00,120.334,120.335,120.327,120.327,195599999.0
2007-01-15 00:42:00,120.321,120.321,120.294,120.301,398799991.0
2007-01-15 00:43:00,120.303,120.319,120.296,120.31,428600003.0
2007-01-15 00:44:00,120.314,120.314,120.304,120.307,176200001.0
2007-01-15 00:45:00,120.317,120.317,120.297,120.297,125700003.0
2007-01-15 00:46:00,120.302,120.317,120.302,120.31,251900002.0
2007-01-15 00:47:00,120.312,120.313,120.308,120.313,185300002.0
2007-01-15 00:48:00,120.309,120.321,120.308,120.318,213000001.0
2007-01-15 00:49:00,120.303,120.317,120.3,120.317,209100003.0
2007-01-15 00:50:00,120.304,120.307,120.294,120.307,237400001.0
2007-01-15 00:51:00,120.306,120.322,120.306,120.312,80800001.0
2007-01-15 00:52:00,120.312,120.328,120.298,120.313,357899996.0
2007-01-15 00:53:00,120.322,120.327,120.321,120.327,234599995.0
2007-01-15 00:54:00,120.321,120.321,120.304,120.305,152600004.0
2007-01-15 00:55:00,120.315,120.323,120.298,120.304,139600001.0
2007-01-15 00:56:00,120.315,120.346,120.315,120.339,224900000.0
2007-01-15 00:57:00,120.328,120.328,120.301,120.316,202899998.0
2007-01-15 00:58:00,120.328,120.328,120.312,120.313,158500000.0
2007-01-15 00:59:00,120.335,120.34,120.33,120.333,240799996.0
2007-01-15 01:00:00,120.326,120.345,120.324,120.345,201299997.0
2007-01-15 01:01:00,120.355,120.366,120.338,120.366,311800001.0
2007-01-15 01:02:00,120.365,120.365,120.34,120.363,148499998.0
2007-01-15 01:03:00,120.365,120.366,120.344,120.355,198899997.0
2007-01-15 01:04:00,120.367,120.367,120.352,120.352,131200002.0
2007-01-15 01:05:00,120.373,120.396,120.373,120.393,239399999.0
2007-01-15 01:06:00,120.401,120.428,120.399,120.428,157300000.0
2007-01-15 01:07:00,120.417,120.417,120.404,120.408,169100000.0
2007-01-15 01:08:00,120.408,120.408,120.375,120.384,160999998.0
2007-01-15 01:09:00,120.388,120.395,120.383,120.383,191900000.0
2007-01-15 01:10:00,120.383,120.383,120.375,120.375,326400007.0
2007-01-15 01:11:00,120.372,120.38,120.368,120.368,291200000.0
2007-01-15 01:12:00,120.355,120.372,120.353,120.359,426899999.0
2007-01-15 01:13:00,120.372,120.372,120.357,120.372,204700000.0
2007-01-15 01:14:00,120.368,120.374,120.362,120.371,447199992.0
2007-01-15 01:15:00,120.367,120.367,120.328,120.331,220000007.0
2007-01-15 01:16:00,120.355,120.355,120.332,120.343,298500004.0
2007-01-15 01:17:00,120.343,120.343,120.333,120.338,220800000.0
2007-01-15 01:18:00,120.338,120.339,120.308,120.314,265700001.0
2007-01-15 01:19:00,120.334,120.351,120.33,120.351,224500002.0
2007-01-15 01:20:00,120.333,120.339,120.327,120.327,95399999.0
2007-01-15 01:21:00,120.33,120.34,120.312,120.326,460299995.0
2007-01-15 01:22:00,120.328,120.339,120.328,120.334,314600001.0
2007-01-15 01:23:00,120.339,120.35,120.335,120.35,267099996.0
2007-01-15 01:24:00,120.338,120.338,120.315,120.332,164499994.0
2007-01-15 01:25:00,120.333,120.349,120.321,120.349,329899998.0
2007-01-15 01:26:00,120.358,120.36,120.341,120.341,213500001.0
2007-01-15 01:27:00,120.346,120.35,120.333,120.342,282399998.0
2007-01-15 01:28:00,120.346,120.356,120.338,120.354,449900000.0
2007-01-15 01:29:00,120.321,120.35,120.321,120.35,154899997.0
2007-01-15 01:30:00,120.333,120.333,120.317,120.317,144899999.0
2007-01-15 01:31:00,120.335,120.337,120.327,120.335,204999997.0
2007-01-15 01:32:00,120.313,120.336,120.306,120.335,352800004.0
2007-01-15 01:33:00,120.325,120.35,120.32,120.35,209299997.0
2007-01-15 01:34:00,120.335,120.346,120.325,120.342,334400000.0
2007-01-15 01:35:00,120.347,120.35,120.328,120.35,245399997.0
2007-01-15 01:36:00,120.346,120.346,120.331,120.336,169500004.0
2007-01-15 01:37:00,120.34,120.349,120.339,120.347,320400007.0
2007-01-15 01:38:00,120.35,120.353,120.337,120.353,295399995.0
2007-01-15 01:39:00,120.334,120.342,120.328,120.342,208200003.0
2007-01-15 01:40:00,120.348,120.348,120.333,120.333,126500002.0
2007-01-15 01:41:00,120.33,120.33,120.305,120.317,214599999.0
2007-01-15 01:42:00,120.318,120.33,120.307,120.33,251000000.0
2007-01-15 01:43:00,120.311,120.33,120.311,120.33,223600001.0
2007-01-15 01:44:00,120.327,120.333,120.32,120.333,349700001.0
2007-01-15 01:45:00,120.324,120.331,120.308,120.331,147199998.0
2007-01-15 01:46:00,120.321,120.321,120.296,120.315,123100000.0
2007-01-15 01:47:00,120.325,120.331,120.307,120.319,241000002.0
2007-01-15 01:48:00,120.328,120.336,120.318,120.326,209000001.0
2007-01-15 01:49:00,120.321,120.327,120.317,120.319,298200001.0
2007-01-15 01:50:00,120.323,120.323,120.248,120.25,253299995.0
2007-01-15 01:51:00,120.268,120.269,120.254,120.258,309100002.0
2007-01-15 01:52:00,120.243,120.243,120.21,120.21,158600000.0
2007-01-15 01:53:00,120.219,120.228,120.211,120.222,243999999.0
2007-01-15 01:54:00,120.216,120.216,120.193,120.208,217100000.0
2007-01-15 01:55:00,120.221,120.23,120.214,120.218,250399994.0
2007-01-15 01:56:00,120.224,120.261,120.224,120.252,307100003.0
2007-01-15 01:57:00,120.25,120.265,120.24,120.262,312800004.0
2007-01-15 01:58:00,120.267,120.267,120.239,120.24,305700003.0
2007-01-15 01:59:00,120.261,120.261,120.231,120.243,279500002.0
2007-01-15 02:00:00,120.254,120.269,120.254,120.267,178599998.0
2007-01-15 02:01:00,120.256,120.256,120.238,120.249,272899997.0
2007-01-15 02:02:00,120.243,120.247,120.231,120.231,309299997.0
2007-01-15 02:03:00,120.225,120.236,120.218,120.229,334799999.0
2007-01-15 02:04:00,120.243,120.252,120.238,120.238,145299998.0
2007-01-15 02:05:00,120.256,120.291,120.246,120.248,268200002.0
2007-01-15 02:06:00,120.25,120.25,120.237,120.238,161600001.0
2007-01-15 02:07:00,120.235,120.235,120.218,120.22,122200001.0
2007-01-15 02:08:00,120.223,120.231,120.223,120.227,178299998.0
2007-01-15 02:09:00,120.237,120.242,120.21,120.215,195899999.0
2007-01-15 02:10:00,120.214,120.214,120.177,120.19,366200003.0
2007-01-15 02:11:00,120.187,120.19,120.178,120.178,179900000.0
2007-01-15 02:12:00,120.178,120.184,120.173,120.178,133700001.0
2007-01-15 02:13:00,120.173,120.186,120.173,120.186,306900004.0
2007-01-15 02:14:00,120.185,120.186,120.155,120.155,297100002.0
2007-01-15 02:15:00,120.148,120.153,120.147,120.152,253200003.0
2007-01-15 02:16:00,120.15,120.15,120.133,120.133,198300005.0
2007-01-15 02:17:00,120.125,120.135,120.118,120.129,51199999.0
2007-01-15 02:18:00,120.107,120.123,120.103,120.123,165900001.0
2007-01-15 02:19:00,120.121,120.13,120.114,120.127,201700001.0
2007-01-15 02:20:00,120.136,120.14,120.129,120.13,253000004.0
2007-01-15 02:21:00,120.128,120.138,120.124,120.136,297999999.0
2007-01-15 02:22:00,120.135,120.135,120.126,120.128,201999997.0
2007-01-15 02:23:00,120.117,120.12,120.11,120.11,299000008.0
2007-01-15 02:24:00,120.117,120.117,120.106,120.112,152699999.0
2007-01-15 02:25:00,120.118,120.121,120.116,120.117,108099997.0
2007-01-15 02:26:00,120.121,120.149,120.121,120.14,231700008.0
2007-01-15 02:27:00,120.148,120.148,120.141,120.145,197499997.0
2007-01-15 02:28:00,120.131,120.131,120.113,120.113,107400001.0
2007-01-15 02:29:00,120.133,120.139,120.125,120.129,287800003.0
2007-01-15 02:30:00,120.135,120.155,120.123,120.155,85400000.0
2007-01-15 02:31:00,120.164,120.164,120.151,120.157,274799996.0
2007-01-15 02:32:00,120.158,120.167,120.158,120.166,218100002.0
2007-01-15 02:33:00,120.155,120.155,120.137,120.14,213700002.0
2007-01-15 02:34:00,120.145,120.145,120.128,120.128,292999998.0
2007-01-15 02:35:00,120.094,120.126,120.094,120.126,226599998.0
2007-01-15 02:36:00,120.131,120.134,120.127,120.134,220200005.0
2007-01-15 02:37:00,120.112,120.141,120.112,120.127,219100001.0
2007-01-15 02:38:00,120.123,120.146,120.111,120.146,352099998.0
2007-01-15 02:39:00,120.125,120.132,120.119,120.129,206599997.0
2007-01-15 02:40:00,120.131,120.131,120.102,120.107,256400000.0
2007-01-15 02:41:00,120.128,120.128,120.114,120.116,287000000.0
2007-01-15 02:42:00,120.099,120.114,120.09,120.103,311000002.0
2007-01-15 02:43:00,120.105,120.121,120.084,120.12,267000003.0
2007-01-15 02:44:00,120.133,120.141,120.132,120.136,113400001.0
2007-01-15 02:45:00,120.131,120.148,120.131,120.137,169000002.0
2007-01-15 02:46:00,120.128,120.128,120.113,120.113,97900000.0
2007-01-15 02:47:00,120.112,120.125,120.092,120.092,284300003.0
2007-01-15 02:48:00,120.12,120.121,120.108,120.11,267199997.0
2007-01-15 02:49:00,120.107,120.107,120.098,120.105,160899999.0
2007-01-15 02:50:00,120.104,120.104,120.075,120.08,230700003.0
2007-01-15 02:51:00,120.083,120.089,120.065,120.065,185299998.0
2007-01-15 02:52:00,120.067,120.067,120.057,120.057,302600000.0
2007-01-15 02:53:00,120.062,120.083,120.062,120.083,306400002.0
2007-01-15 02:54:00,120.082,120.096,120.082,120.084,207399999.0
2007-01-15 02:55:00,120.085,120.09,120.079,120.079,160500002.0
2007-01-15 02:56:00,120.069,120.079,120.069,120.075,284900001.0
2007-01-15 02:57:00,120.077,120.085,120.066,120.066,224900001.0
2007-01-15 02:58:00,120.052,120.07,120.051,120.07,68700000.0
2007-01-15 02:59:00,120.079,120.079,120.07,120.07,228599998.0
2007-01-15 03:00:00,120.069,120.075,120.069,120.07,136499998.0
2007-01-15 03:01:00,120.078,120.096,120.078,120.096,272700000.0
2007-01-15 03:02:00,120.083,120.084,120.061,120.084,293799996.0
2007-01-15 03:03:00,120.092,120.092,120.081,120.088,159300002.0
2007-01-15 03:04:00,120.086,120.11,120.086,120.104,425300002.0
2007-01-15 03:05:00,120.102,120.102,120.09,120.09,108299998.0
2007-01-15 03:06:00,120.104,120.121,120.102,120.121,83600001.0
2007-01-15 03:07:00,120.113,120.118,120.103,120.115,206900005.0
2007-01-15 03:08:00,120.106,120.119,120.079,120.119,278099997.0
2007-01-15 03:09:00,120.125,120.127,120.121,120.127,197600002.0
2007-01-15 03:10:00,120.135,120.155,120.135,120.155,110100000.0
2007-01-15 03:11:00,120.153,120.169,120.153,120.154,191300002.0
2007-01-15 03:12:00,120.162,120.167,120.148,120.148,331899996.0
2007-01-15 03:13:00,120.148,120.148,120.116,120.125,216200002.0
2007-01-15 03:14:00,120.117,120.121,120.113,120.119,143499995.0
2007-01-15 03:15:00,120.142,120.151,120.138,120.147,236900002.0
2007-01-15 03:16:00,120.145,120.16,120.145,120.157,255800002.0
2007-01-15 03:17:00,120.155,120.17,120.155,120.157,263800001.0
2007-01-15 03:18:00,120.162,120.162,120.15,120.155,195099999.0
2007-01-15 03:19:00,120.155,120.16,120.146,120.151,330799996.0
2007-01-15 03:20:00,120.159,120.172,120.156,120.169,212799997.0
2007-01-15 03:21:00,120.179,120.216,120.179,120.216,288599997.0
2007-01-15 03:22:00,120.213,120.228,120.213,120.226,216800002.0
2007-01-15 03:23:00,120.214,120.224,120.206,120.216,283799996.0
2007-01-15 03:24:00,120.223,120.223,120.212,120.216,332800001.0
2007-01-15 03:25:00,120.217,120.217,120.187,120.187,154700001.0
2007-01-15 03:26:00,120.214,120.246,120.214,120.241,144000003.0
2007-01-15 03:27:00,120.241,120.243,120.222,120.224,267099996.0
2007-01-15 03:28:00,120.222,120.229,120.222,120.226,160799998.0
2007-01-15 03:29:00,120.227,120.23,120.22,120.225,282699998.0
2007-01-15 03:30:00,120.217,120.229,120.216,120.224,191599998.0
2007-01-15 03:31:00,120.21,120.239,120.21,120.237,286500000.0
2007-01-15 03:32:00,120.235,120.239,120.22,120.236,216400004.0
2007-01-15 03:33:00,120.236,120.236,120.191,120.2,300499998.0
2007-01-15 03:34:00,120.232,120.237,120.23,120.23,166100001.0
2007-01-15 03:35:00,120.224,120.241,120.224,120.241,108999996.0
2007-01-15 03:36:00,120.24,120.252,120.239,120.252,173400005.0
2007-01-15 03:37:00,120.216,120.238,120.215,120.238,191600002.0
2007-01-15 03:38:00,120.248,120.259,120.232,120.251,227999999.0
2007-01-15 03:39:00,120.247,120.247,120.237,120.245,93199999.0
2007-01-15 03:40:00,120.246,120.255,120.239,120.242,178899998.0
2007-01-15 03:41:00,120.228,120.23,120.228,120.23,35799999.0
2007-01-15 03:42:00,120.237,120.237,120.229,120.237,326000000.0
2007-01-15 03:43:00,120.235,120.235,120.215,120.224,216600004.0
2007-01-15 03:44:00,120.227,120.238,120.195,120.238,139000000.0
2007-01-15 03:45:00,120.24,120.24,120.225,120.235,152600001.0
2007-01-15 03:46:00,120.237,120.237,120.206,120.206,281900000.0
2007-01-15 03:47:00,120.217,120.246,120.217,120.236,113999998.0
2007-01-15 03:48:00,120.233,120.233,120.224,120.23,165000003.0
2007-01-15 03:49:00,120.227,120.227,120.213,120.213,141300001.0
2007-01-15 03:50:00,120.203,120.223,120.199,120.223,249000004.0
2007-01-15 03:51:00,120.222,120.234,120.202,120.203,166999998.0
2007-01-15 03:52:00,120.216,120.221,120.21,120.217,202899999.0
2007-01-15 03:53:00,120.208,120.208,120.189,120.196,202500002.0
2007-01-15 03:54:00,120.206,120.214,120.206,120.21,105700002.0
2007-01-15 03:55:00,120.205,120.206,120.178,120.18,79299999.0
2007-01-15 03:56:00,120.208,120.208,120.174,120.201,292499999.0
2007-01-15 03:57:00,120.206,120.206,120.179,120.2,313000007.0
2007-01-15 03:58:00,120.185,120.216,120.185,120.215,180500001.0
2007-01-15 03:59:00,120.218,120.22,120.196,120.196,405699998.0
2007-01-15 04:00:00,120.208,120.208,120.173,120.208,247000001.0
2007-01-15 04:01:00,120.208,120.21,120.201,120.201,363300002.0
2007-01-15 04:02:00,120.207,120.216,120.204,120.216,175900002.0
2007-01-15 04:03:00,120.198,120.209,120.197,120.204,221999996.0
2007-01-15 04:04:00,120.212,120.22,120.181,120.181,288700000.0
2007-01-15 04:05:00,120.208,120.208,120.176,120.194,224999995.0
2007-01-15 04:06:00,120.204,120.204,120.188,120.189,240700001.0
2007-01-15 04:07:00,120.183,120.197,120.174,120.195,394399998.0
2007-01-15 04:08:00,120.185,120.209,120.185,120.205,197199996.0
2007-01-15 04:09:00,120.18,120.197,120.174,120.189,210199996.0
2007-01-15 04:10:00,120.187,120.188,120.169,120.181,179999997.0
2007-01-15 04:11:00,120.176,120.186,120.17,120.186,60600000.0
2007-01-15 04:12:00,120.188,120.19,120.166,120.182,143199997.0
2007-01-15 04:13:00,120.188,120.19,120.183,120.187,87199998.0
2007-01-15 04:14:00,120.178,120.179,120.149,120.168,280599999.0
2007-01-15 04:15:00,120.177,120.177,120.151,120.172,298599997.0
2007-01-15 04:16:00,120.17,120.171,120.166,120.166,47099999.0
2007-01-15 04:17:00,120.157,120.163,120.146,120.163,220299998.0
2007-01-15 04:18:00,120.152,120.163,120.148,120.162,252200008.0
2007-01-15 04:19:00,120.163,120.17,120.153,120.17,216100001.0
2007-01-15 04:20:00,120.168,120.198,120.168,120.198,155900001.0
2007-01-15 04:21:00,120.191,120.191,120.184,120.184,67599999.0
2007-01-15 04:22:00,120.183,120.183,120.161,120.161,131000000.0
2007-01-15 04:23:00,120.182,120.184,120.149,120.167,340300001.0
2007-01-15 04:24:00,120.168,120.173,120.163,120.173,119799998.0
2007-01-15 04:25:00,120.168,120.174,120.161,120.174,240799997.0
2007-01-15 04:26:00,120.154,120.166,120.136,120.139,295899999.0
2007-01-15 04:27:00,120.118,120.146,120.118,120.14,345899997.0
2007-01-15 04:28:00,120.148,120.158,120.14,120.14,215900003.0
2007-01-15 04:29:00,120.152,120.156,120.133,120.14,289199998.0
2007-01-15 04:30:00,120.12,120.144,120.116,120.144,115400000.0
2007-01-15 04:31:00,120.148,120.148,120.12,120.121,186200006.0
2007-01-15 04:32:00,120.128,120.144,120.115,120.14,275699997.0
2007-01-15 04:33:00,120.14,120.152,120.137,120.152,102000001.0
2007-01-15 04:34:00,120.142,120.144,120.135,120.144,183599997.0
2007-01-15 04:35:00,120.146,120.155,120.142,120.155,286099999.0
2007-01-15 04:36:00,120.137,120.145,120.121,120.145,182199999.0
2007-01-15 04:37:00,120.149,120.152,120.146,120.148,150900003.0
2007-01-15 04:38:00,120.154,120.158,120.148,120.157,213000003.0
2007-01-15 04:39:00,120.133,120.149,120.126,120.14,219200000.0
2007-01-15 04:40:00,120.152,120.152,120.134,120.14,167900002.0
2007-01-15 04:41:00,120.127,120.149,120.127,120.147,228200001.0
2007-01-15 04:42:00,120.148,120.148,120.115,120.118,185199997.0
2007-01-15 04:43:00,120.125,120.148,120.12,120.148,103899998.0
2007-01-15 04:44:00,120.136,120.151,120.127,120.151,244699996.0
2007-01-15 04:45:00,120.162,120.174,120.151,120.171,283499996.0
2007-01-15 04:46:00,120.17,120.18,120.17,120.17,196700000.0
2007-01-15 04:47:00,120.152,120.172,120.146,120.161,158300002.0
2007-01-15 04:48:00,120.17,120.179,120.148,120.179,182400000.0
2007-01-15 04:49:00,120.188,120.19,120.161,120.182,390999997.0
2007-01-15 04:50:00,120.161,120.178,120.156,120.175,313200002.0
2007-01-15 04:51:00,120.178,120.178,120.16,120.166,100500002.0
2007-01-15 04:52:00,120.172,120.181,120.142,120.159,200700003.0
2007-01-15 04:53:00,120.152,120.171,120.152,120.164,159400002.0
2007-01-15 04:54:00,120.175,120.178,120.16,120.16,258699996.0
2007-01-15 04:55:00,120.152,120.172,120.152,120.172,387099999.0
2007-01-15 04:56:00,120.166,120.179,120.157,120.174,145099998.0
2007-01-15 04:57:00,120.18,120.193,120.177,120.189,190299998.0
2007-01-15 04:58:00,120.181,120.186,120.154,120.186,186499999.0
2007-01-15 04:59:00,120.193,120.218,120.188,120.218,163499998.0
2007-01-15 05:00:00,120.228,120.239,120.228,120.229,298000002.0
2007-01-15 05:01:00,120.225,120.225,120.211,120.221,146499999.0
2007-01-15 05:02:00,120.216,120.226,120.194,120.206,232000001.0
2007-01-15 05:03:00,120.222,120.222,120.209,120.211,101099999.0
2007-01-15 05:04:00,120.208,120.217,120.205,120.209,384299996.0
2007-01-15 05:05:00,120.191,120.21,120.19,120.207,113500000.0
2007-01-15 05:06:00,120.214,120.216,120.205,120.21,320100004.0
2007-01-15 05:07:00,120.211,120.215,120.199,120.205,204300002.0
2007-01-15 05:08:00,120.215,120.215,120.18,120.18,300799998.0
2007-01-15 05:09:00,120.212,120.22,120.207,120.212,287799996.0
2007-01-15 05:10:00,120.207,120.21,120.162,120.162,313299992.0
2007-01-15 05:11:00,120.212,120.216,120.187,120.192,232300001.0
2007-01-15 05:12:00,120.195,120.205,120.182,120.182,154700000.0
2007-01-15 05:13:00,120.182,120.208,120.182,120.208,141600004.0
2007-01-15 05:14:00,120.228,120.229,120.195,120.195,308899995.0
2007-01-15 05:15:00,120.205,120.22,120.205,120.22,160199999.0
2007-01-15 05:16:00,120.218,120.225,120.204,120.223,374899997.0
2007-01-15 05:17:00,120.212,120.228,120.205,120.226,252500002.0
2007-01-15 05:18:00,120.214,120.218,120.19,120.218,180600001.0
2007-01-15 05:19:00,120.22,120.229,120.204,120.204,312000002.0
2007-01-15 05:20:00,120.223,120.223,120.22,120.222,72699997.0
2007-01-15 05:21:00,120.215,120.22,120.199,120.22,342600003.0
2007-01-15 05:22:00,120.19,120.218,120.183,120.218,242799999.0
2007-01-15 05:23:00,120.223,120.242,120.221,120.242,356499998.0
2007-01-15 05:24:00,120.249,120.25,120.243,120.25,172000006.0
2007-01-15 05:25:00,120.247,120.252,120.217,120.221,235200003.0
2007-01-15 05:26:00,120.212,120.231,120.188,120.19,260000000.0
2007-01-15 05:27:00,120.22,120.222,120.212,120.222,57100001.0
2007-01-15 05:28:00,120.216,120.222,120.208,120.222,168700002.0
2007-01-15 05:29:00,120.222,120.23,120.222,120.222,131900002.0
2007-01-15 05:30:00,120.21,120.226,120.2,120.225,167700004.0
2007-01-15 05:31:00,120.222,120.229,120.218,120.228,243099998.0
2007-01-15 05:32:00,120.229,120.239,120.204,120.233,313399996.0
2007-01-15 05:33:00,120.22,120.232,120.213,120.232,330700001.0
2007-01-15 05:34:00,120.221,120.228,120.208,120.218,310900002.0
2007-01-15 05:35:00,120.224,120.224,120.191,120.224,275300001.0
2007-01-15 05:36:00,120.23,120.23,120.216,120.23,144000005.0
2007-01-15 05:37:00,120.227,120.228,120.209,120.209,207699997.0
2007-01-15 05:38:00,120.22,120.22,120.176,120.193,220299998.0
2007-01-15 05:39:00,120.215,120.215,120.204,120.215,152000002.0
2007-01-15 05:40:00,120.21,120.219,120.195,120.219,312199997.0
2007-01-15 05:41:00,120.217,120.228,120.209,120.22,392400007.0
2007-01-15 05:42:00,120.219,120.221,120.213,120.215,180500002.0
2007-01-15 05:43:00,120.224,120.227,120.211,120.221,257300007.0
2007-01-15 05:44:00,120.233,120.236,120.222,120.222,194800004.0
2007-01-15 05:45:00,120.238,120.241,120.225,120.233,304100002.0
2007-01-15 05:46:00,120.215,120.221,120.199,120.211,366600000.0
2007-01-15 05:47:00,120.217,120.231,120.216,120.23,246000003.0
2007-01-15 05:48:00,120.23,120.23,120.217,120.223,195000002.0
2007-01-15 05:49:00,120.216,120.226,120.199,120.214,296599999.0
2007-01-15 05:50:00,120.22,120.236,120.214,120.235,260000000.0
2007-01-15 05:51:00,120.24,120.245,120.226,120.235,253300005.0
2007-01-15 05:52:00,120.223,120.223,120.198,120.217,179700007.0
2007-01-15 05:53:00,120.216,120.223,120.201,120.223,165500003.0
2007-01-15 05:54:00,120.224,120.225,120.204,120.225,350300004.0
2007-01-15 05:55:00,120.228,120.228,120.209,120.225,273099998.0
2007-01-15 05:56:00,120.228,120.23,120.22,120.222,94100001.0
2007-01-15 05:57:00,120.218,120.227,120.217,120.227,124899999.0
2007-01-15 05:58:00,120.237,120.237,120.213,120.218,270699998.0
2007-01-15 05:59:00,120.226,120.226,120.213,120.222,181499995.0
2007-01-15 06:00:00,120.223,120.229,120.211,120.222,199099996.0
2007-01-15 06:01:00,120.233,120.233,120.233,120.233,5600000.0
2007-01-15 06:02:00,120.233,120.233,120.218,120.232,194699998.0
2007-01-15 06:03:00,120.216,120.229,120.202,120.229,174700001.0
2007-01-15 06:04:00,120.227,120.235,120.227,120.23,90600000.0
2007-01-15 06:05:00,120.234,120.234,120.224,120.228,137700004.0
2007-01-15 06:06:00,120.214,120.222,120.208,120.222,201800000.0
2007-01-15 06:07:00,120.22,120.22,120.202,120.22,59800001.0
2007-01-15 06:08:00,120.237,120.24,120.227,120.235,282799996.0
2007-01-15 06:09:00,120.222,120.226,120.21,120.226,204300001.0
2007-01-15 06:10:00,120.229,120.238,120.218,120.229,226599998.0
2007-01-15 06:11:00,120.21,120.236,120.21,120.236,344900004.0
2007-01-15 06:12:00,120.235,120.25,120.229,120.25,228099994.0
2007-01-15 06:13:00,120.25,120.258,120.214,120.219,165600003.0
2007-01-15 06:14:00,120.23,120.23,120.195,120.224,275899995.0
2007-01-15 06:15:00,120.228,120.233,120.214,120.23,315699995.0
2007-01-15 06:16:00,120.235,120.24,120.231,120.233,138499996.0
2007-01-15 06:17:00,120.241,120.243,120.231,120.237,230800005.0
2007-01-15 06:18:00,120.21,120.229,120.21,120.229,166100000.0
2007-01-15 06:19:00,120.225,120.225,120.209,120.217,87300002.0
2007-01-15 06:20:00,120.214,120.226,120.214,120.222,232100001.0
2007-01-15 06:21:00,120.212,120.221,120.197,120.221,192800003.0
2007-01-15 06:22:00,120.22,120.22,120.21,120.215,205100003.0
2007-01-15 06:23:00,120.218,120.227,120.214,120.226,262400001.0
2007-01-15 06:24:00,120.222,120.228,120.19,120.195,270100002.0
2007-01-15 06:25:00,120.218,120.234,120.218,120.226,217499999.0
2007-01-15 06:26:00,120.204,120.22,120.184,120.212,245799999.0
2007-01-15 06:27:00,120.23,120.234,120.213,120.229,185700005.0
2007-01-15 06:28:00,120.231,120.243,120.231,120.242,93399998.0
2007-01-15 06:29:00,120.23,120.232,120.215,120.229,65200000.0
2007-01-15 06:30:00,120.242,120.244,120.211,120.212,416399999.0
2007-01-15 06:31:00,120.226,120.246,120.217,120.241,203000004.0
2007-01-15 06:32:00,120.222,120.237,120.222,120.23,227100000.0
2007-01-15 06:33:00,120.227,120.229,120.186,120.22,343899998.0
2007-01-15 06:34:00,120.228,120.236,120.209,120.229,377800002.0
2007-01-15 06:35:00,120.232,120.241,120.228,120.23,238300002.0
2007-01-15 06:36:00,120.228,120.236,120.216,120.236,172300000.0
2007-01-15 06:37:00,120.239,120.254,120.239,120.253,108000001.0
2007-01-15 06:38:00,120.249,120.255,120.215,120.245,366600004.0
2007-01-15 06:39:00,120.253,120.253,120.238,120.243,242600001.0
2007-01-15 06:40:00,120.243,120.259,120.217,120.217,212699997.0
2007-01-15 06:41:00,120.254,120.256,120.227,120.242,261499999.0
2007-01-15 06:42:00,120.262,120.263,120.242,120.261,438800000.0
2007-01-15 06:43:00,120.258,120.274,120.245,120.274,109099996.0
2007-01-15 06:44:00,120.278,120.278,120.262,120.268,245300002.0
2007-01-15 06:45:00,120.267,120.284,120.267,120.274,351500000.0
2007-01-15 06:46:00,120.272,120.276,120.263,120.271,200600004.0
2007-01-15 06:47:00,120.25,120.263,120.245,120.263,191499999.0
2007-01-15 06:48:00,120.253,120.264,120.233,120.264,310399997.0
2007-01-15 06:49:00,120.266,120.269,120.254,120.269,91000002.0
2007-01-15 06:50:00,120.265,120.265,120.243,120.254,247999999.0
2007-01-15 06:51:00,120.281,120.281,120.261,120.261,250100000.0
2007-01-15 06:52:00,120.271,120.271,120.249,120.255,362899995.0
2007-01-15 06:53:00,120.24,120.24,120.217,120.222,128000001.0
2007-01-15 06:54:00,120.238,120.248,120.224,120.248,91000002.0
2007-01-15 06:55:00,120.226,120.239,120.226,120.239,235199996.0
2007-01-15 06:56:00,120.237,120.241,120.21,120.241,208400003.0
2007-01-15 06:57:00,120.248,120.248,120.229,120.244,247399998.0
2007-01-15 06:58:00,120.252,120.258,120.241,120.244,302200001.0
2007-01-15 06:59:00,120.243,120.245,120.215,120.245,251600003.0
2007-01-15 07:00:00,120.257,120.257,120.23,120.249,336299999.0
2007-01-15 07:01:00,120.252,120.261,120.25,120.25,129299998.0
2007-01-15 07:02:00,120.255,120.259,120.226,120.226,306400000.0
2007-01-15 07:03:00,120.253,120.253,120.24,120.24,388200007.0
2007-01-15 07:04:00,120.237,120.243,120.219,120.243,342200007.0
2007-01-15 07:05:00,120.245,120.25,120.223,120.25,227199998.0
2007-01-15 07:06:00,120.253,120.259,120.225,120.235,257399992.0
2007-01-15 07:07:00,120.254,120.258,120.231,120.231,317900002.0
2007-01-15 07:08:00,120.241,120.254,120.216,120.23,193100003.0
2007-01-15 07:09:00,120.24,120.242,120.214,120.217,140000002.0
2007-01-15 07:10:00,120.243,120.249,120.242,120.244,180200002.0
2007-01-15 07:11:00,120.25,120.25,120.242,120.25,168199996.0
2007-01-15 07:12:00,120.24,120.246,120.212,120.242,272100001.0
2007-01-15 07:13:00,120.253,120.253,120.23,120.253,254199996.0
2007-01-15 07:14:00,120.22,120.247,120.216,120.246,287700009.0
2007-01-15 07:15:00,120.257,120.263,120.251,120.263,147700001.0
2007-01-15 07:16:00,120.259,120.263,120.259,120.263,68600000.0
2007-01-15 07:17:00,120.27,120.27,120.256,120.257,324199996.0
2007-01-15 07:18:00,120.253,120.256,120.241,120.249,198899995.0
2007-01-15 07:19:00,120.24,120.253,120.233,120.253,199000003.0
2007-01-15 07:20:00,120.244,120.25,120.233,120.25,122400000.0
2007-01-15 07:21:00,120.259,120.259,120.239,120.239,114800000.0
2007-01-15 07:22:00,120.242,120.25,120.241,120.25,289300003.0
2007-01-15 07:23:00,120.235,120.243,120.219,120.243,201299995.0
2007-01-15 07:24:00,120.243,120.243,120.23,120.23,258300003.0
2007-01-15 07:25:00,120.242,120.242,120.216,120.237,296800000.0
2007-01-15 07:26:00,120.226,120.243,120.215,120.238,238099993.0
2007-01-15 07:27:00,120.245,120.252,120.24,120.245,326699999.0
2007-01-15 07:28:00,120.245,120.249,120.224,120.249,267999994.0
2007-01-15 07:29:00,120.252,120.252,120.236,120.252,152099997.0
2007-01-15 07:30:00,120.243,120.256,120.239,120.249,256200000.0
2007-01-15 07:31:00,120.248,120.252,120.229,120.252,176899995.0
2007-01-15 07:32:00,120.24,120.256,120.234,120.256,228500001.0
2007-01-15 07:33:00,120.243,120.258,120.238,120.251,141600002.0
2007-01-15 07:34:00,120.245,120.246,120.231,120.237,273900000.0
2007-01-15 07:35:00,120.238,120.241,120.225,120.241,247299999.0
2007-01-15 07:36:00,120.248,120.248,120.231,120.243,115399998.0
2007-01-15 07:37:00,120.238,120.25,120.232,120.25,257299995.0
2007-01-15 07:38:00,120.249,120.249,120.24,120.243,172399994.0
2007-01-15 07:39:00,120.225,120.238,120.215,120.238,230800000.0
2007-01-15 07:40:00,120.233,120.243,120.223,120.223,266299996.0
2007-01-15 07:41:00,120.216,120.25,120.216,120.25,147299997.0
2007-01-15 07:42:00,120.24,120.24,120.223,120.223,164500000.0
2007-01-15 07:43:00,120.241,120.241,120.224,120.236,225700001.0
2007-01-15 07:44:00,120.214,120.224,120.209,120.214,136400003.0
2007-01-15 07:45:00,120.2,120.212,120.189,120.212,288100000.0
2007-01-15 07:46:00,120.203,120.203,120.17,120.172,142600002.0
2007-01-15 07:47:00,120.205,120.219,120.204,120.204,229599996.0
2007-01-15 07:48:00,120.197,120.206,120.187,120.187,153700003.0
2007-01-15 07:49:00,120.193,120.193,120.179,120.184,89000002.0
2007-01-15 07:50:00,120.179,120.18,120.167,120.167,189900003.0
2007-01-15 07:51:00,120.177,120.184,120.167,120.175,233499997.0
2007-01-15 07:52:00,120.172,120.179,120.165,120.177,158800000.0
2007-01-15 07:53:00,120.169,120.175,120.148,120.171,270500002.0
2007-01-15 07:54:00,120.171,120.197,120.161,120.197,206900003.0
2007-01-15 07:55:00,120.192,120.213,120.161,120.213,276000001.0
2007-01-15 07:56:00,120.22,120.235,120.211,120.235,111999998.0
2007-01-15 07:57:00,120.244,120.244,120.206,120.224,190299997.0
2007-01-15 07:58:00,120.231,120.231,120.218,120.218,200199997.0
2007-01-15 07:59:00,120.21,120.215,120.205,120.207,370699999.0
2007-01-15 08:00:00,120.227,120.232,120.179,120.179,32300000.0
2007-01-15 08:01:00,120.166,120.228,120.166,120.225,336800006.0
2007-01-15 08:02:00,120.222,120.222,120.204,120.221,139800001.0
2007-01-15 08:03:00,120.215,120.225,120.198,120.218,232300003.0
2007-01-15 08:04:00,120.22,120.228,120.187,120.187,371499993.0
2007-01-15 08:05:00,120.205,120.237,120.205,120.225,257000004.0
2007-01-15 08:06:00,120.221,120.238,120.211,120.211,320900001.0
2007-01-15 08:07:00,120.208,120.233,120.199,120.233,336900005.0
2007-01-15 08:08:00,120.232,120.232,120.2,120.206,214100006.0
2007-01-15 08:09:00,120.242,120.246,120.236,120.242,203999999.0
2007-01-15 08:10:00,120.226,120.233,120.21,120.233,202800000.0
2007-01-15 08:11:00,120.232,120.241,120.225,120.241,171099998.0
2007-01-15 08:12:00,120.238,120.248,120.221,120.248,348599998.0
2007-01-15 08:13:00,120.243,120.245,120.241,120.245,157399996.0
2007-01-15 08:14:00,120.235,120.257,120.23,120.251,246500002.0
2007-01-15 08:15:00,120.245,120.253,120.232,120.248,139299998.0
2007-01-15 08:16:00,120.245,120.249,120.23,120.235,186600001.0
2007-01-15 08:17:00,120.227,120.243,120.226,120.243,213900000.0
2007-01-15 08:18:00,120.256,120.259,120.231,120.231,168200003.0
2007-01-15 08:19:00,120.253,120.26,120.23,120.23,246699998.0
2007-01-15 08:20:00,120.262,120.262,120.227,120.227,236900001.0
2007-01-15 08:21:00,120.259,120.272,120.252,120.272,282499998.0
2007-01-15 08:22:00,120.275,120.286,120.275,120.282,274800003.0
2007-01-15 08:23:00,120.277,120.278,120.262,120.278,253199995.0
2007-01-15 08:24:00,120.292,120.295,120.255,120.293,377799998.0
2007-01-15 08:25:00,120.307,120.307,120.295,120.306,194999999.0
2007-01-15 08:26:00,120.305,120.305,120.3,120.3,275100009.0
2007-01-15 08:27:00,120.302,120.302,120.292,120.302,260100002.0
2007-01-15 08:28:00,120.288,120.293,120.273,120.293,308399997.0
2007-01-15 08:29:00,120.291,120.301,120.284,120.301,170700005.0
2007-01-15 08:30:00,120.3,120.3,120.285,120.285,118000000.0
2007-01-15 08:31:00,120.287,120.292,120.271,120.271,248799997.0
2007-01-15 08:32:00,120.27,120.276,120.259,120.276,263900001.0
2007-01-15 08:33:00,120.281,120.281,120.263,120.266,245799998.0
2007-01-15 08:34:00,120.278,120.285,120.274,120.278,324500008.0
2007-01-15 08:35:00,120.273,120.273,120.249,120.27,89200000.0
2007-01-15 08:36:00,120.283,120.288,120.245,120.262,176200000.0
2007-01-15 08:37:00,120.258,120.27,120.247,120.267,261799996.0
2007-01-15 08:38:00,120.265,120.265,120.242,120.255,184900004.0
2007-01-15 08:39:00,120.262,120.264,120.239,120.239,183300004.0
2007-01-15 08:40:00,120.243,120.243,120.232,120.242,391399992.0
2007-01-15 08:41:00,120.251,120.251,120.22,120.237,339799998.0
2007-01-15 08:42:00,120.246,120.252,120.242,120.242,220600006.0
2007-01-15 08:43:00,120.229,120.229,120.223,120.223,1900000.0
2007-01-15 08:44:00,120.214,120.228,120.204,120.226,250899994.0
2007-01-15 08:45:00,120.213,120.223,120.212,120.223,331600006.0
2007-01-15 08:46:00,120.21,120.217,120.192,120.217,120599999.0
2007-01-15 08:47:00,120.218,120.232,120.216,120.223,230600002.0
2007-01-15 08:48:00,120.193,120.214,120.181,120.214,133200000.0
2007-01-15 08:49:00,120.215,120.228,120.205,120.223,296100000.0
2007-01-15 08:50:00,120.229,120.25,120.229,120.241,255999998.0
2007-01-15 08:51:00,120.243,120.243,120.229,120.237,92000002.0
2007-01-15 08:52:00,120.249,120.273,120.249,120.27,180400001.0
2007-01-15 08:53:00,120.259,120.261,120.242,120.242,125800001.0
2007-01-15 08:54:00,120.241,120.265,120.236,120.265,336100006.0
2007-01-15 08:55:00,120.253,120.277,120.253,120.269,142699998.0
2007-01-15 08:56:00,120.27,120.27,120.257,120.257,148800003.0
2007-01-15 08:57:00,120.248,120.259,120.246,120.253,194900001.0
2007-01-15 08:58:00,120.248,120.259,120.243,120.259,157399998.0
2007-01-15 08:59:00,120.248,120.248,120.212,120.242,197699996.0
2007-01-15 09:00:00,120.257,120.258,120.244,120.244,378899999.0
2007-01-15 09:01:00,120.246,120.252,120.236,120.247,174999999.0
2007-01-15 09:02:00,120.241,120.241,120.235,120.238,261699997.0
2007-01-15 09:03:00,120.241,120.241,120.23,120.241,228500001.0
2007-01-15 09:04:00,120.245,120.245,120.22,120.235,95000000.0
2007-01-15 09:05:00,120.245,120.245,120.24,120.245,121000002.0
2007-01-15 09:06:00,120.242,120.249,120.224,120.234,325599999.0
2007-01-15 09:07:00,120.243,120.246,120.227,120.243,300100000.0
2007-01-15 09:08:00,120.259,120.267,120.243,120.267,184599998.0
2007-01-15 09:09:00,120.277,120.283,120.274,120.283,243599999.0
2007-01-15 09:10:00,120.276,120.284,120.276,120.278,267500004.0
2007-01-15 09:11:00,120.278,120.28,120.276,120.28,174899998.0
2007-01-15 09:12:00,120.278,120.285,120.277,120.285,324399996.0
2007-01-15 09:13:00,120.26,120.287,120.26,120.281,198600000.0
2007-01-15 09:14:00,120.287,120.293,120.284,120.293,179300000.0
2007-01-15 09:15:00,120.288,120.288,120.257,120.265,235000003.0
2007-01-15 09:16:00,120.257,120.263,120.255,120.255,215600000.0
2007-01-15 09:17:00,120.235,120.235,120.214,120.222,183800004.0
2007-01-15 09:18:00,120.221,120.221,120.202,120.202,276799999.0
2007-01-15 09:19:00,120.201,120.204,120.181,120.195,396000001.0
2007-01-15 09:20:00,120.186,120.197,120.153,120.197,276800004.0
2007-01-15 09:21:00,120.202,120.211,120.197,120.201,223699999.0
2007-01-15 09:22:00,120.2,120.2,120.187,120.192,129900004.0
2007-01-15 09:23:00,120.179,120.188,120.166,120.175,231299999.0
2007-01-15 09:24:00,120.195,120.196,120.19,120.196,127200002.0
2007-01-15 09:25:00,120.201,120.201,120.175,120.187,196500001.0
2007-01-15 09:26:00,120.193,120.201,120.184,120.201,214299998.0
2007-01-15 09:27:00,120.21,120.225,120.207,120.225,177200001.0
2007-01-15 09:28:00,120.242,120.256,120.242,120.25,219300005.0
2007-01-15 09:29:00,120.24,120.248,120.228,120.242,177299993.0
2007-01-15 09:30:00,120.232,120.232,120.207,120.21,168999999.0
2007-01-15 09:31:00,120.237,120.24,120.228,120.228,87699999.0
2007-01-15 09:32:00,120.235,120.237,120.194,120.23,336299997.0
2007-01-15 09:33:00,120.222,120.23,120.194,120.23,186599998.0
2007-01-15 09:34:00,120.227,120.227,120.22,120.225,155199998.0
2007-01-15 09:35:00,120.223,120.231,120.21,120.231,185700000.0
2007-01-15 09:36:00,120.233,120.238,120.206,120.206,295200000.0
2007-01-15 09:37:00,120.211,120.23,120.211,120.226,105299999.0
2007-01-15 09:38:00,120.195,120.222,120.189,120.217,297199998.0
2007-01-15 09:39:00,120.215,120.22,120.203,120.213,225799995.0
2007-01-15 09:40:00,120.218,120.226,120.202,120.211,198400001.0
2007-01-15 09:41:00,120.204,120.208,120.202,120.206,271399996.0
2007-01-15 09:42:00,120.191,120.191,120.16,120.165,238999997.0
2007-01-15 09:43:00,120.162,120.162,120.147,120.159,173100002.0
2007-01-15 09:44:00,120.172,120.178,120.167,120.17,298599999.0
2007-01-15 09:45:00,120.171,120.19,120.168,120.19,64100002.0
2007-01-15 09:46:00,120.2,120.205,120.187,120.191,362499997.0
2007-01-15 09:47:00,120.19,120.207,120.19,120.205,180499995.0
2007-01-15 09:48:00,120.2,120.231,120.2,120.231,297899997.0
2007-01-15 09:49:00,120.221,120.223,120.211,120.223,246400006.0
2007-01-15 09:50:00,120.215,120.221,120.205,120.21,272399999.0
2007-01-15 09:51:00,120.202,120.204,120.196,120.2,123999998.0
2007-01-15 09:52:00,120.172,120.19,120.17,120.186,299599998.0
2007-01-15 09:53:00,120.183,120.183,120.164,120.164,59900000.0
2007-01-15 09:54:00,120.16,120.174,120.157,120.174,242299999.0
2007-01-15 09:55:00,120.182,120.189,120.173,120.188,297000000.0
2007-01-15 09:56:00,120.197,120.222,120.197,120.222,83100000.0
2007-01-15 09:57:00,120.224,120.24,120.223,120.238,158700003.0
2007-01-15 09:58:00,120.247,120.252,120.24,120.242,91300000.0
2007-01-15 09:59:00,120.241,120.251,120.233,120.235,162700000.0
2007-01-15 10:00:00,120.23,120.241,120.22,120.241,428999999.0
2007-01-15 10:01:00,120.232,120.261,120.232,120.261,315500004.0
2007-01-15 10:02:00,120.28,120.303,120.28,120.302,269699998.0
2007-01-15 10:03:00,120.32,120.329,120.316,120.321,232399999.0
2007-01-15 10:04:00,120.321,120.323,120.306,120.309,149199997.0
2007-01-15 10:05:00,120.314,120.324,120.306,120.32,135700003.0
2007-01-15 10:06:00,120.325,120.339,120.325,120.331,213999997.0
2007-01-15 10:07:00,120.326,120.333,120.318,120.331,246200001.0
2007-01-15 10:08:00,120.327,120.327,120.314,120.317,223899997.0
2007-01-15 10:09:00,120.32,120.327,120.31,120.32,188899997.0
2007-01-15 10:10:00,120.314,120.321,120.297,120.306,284599996.0
2007-01-15 10:11:00,120.312,120.318,120.291,120.318,186600000.0
2007-01-15 10:12:00,120.303,120.316,120.294,120.31,228900000.0
2007-01-15 10:13:00,120.305,120.305,120.298,120.304,249899995.0
2007-01-15 10:14:00,120.293,120.31,120.287,120.307,273900003.0
2007-01-15 10:15:00,120.297,120.311,120.297,120.3,286100000.0
2007-01-15 10:16:00,120.285,120.301,120.275,120.3,190300002.0
2007-01-15 10:17:00,120.299,120.308,120.293,120.303,324199998.0
2007-01-15 10:18:00,120.303,120.309,120.265,120.275,163099999.0
2007-01-15 10:19:00,120.273,120.303,120.273,120.285,227200000.0
2007-01-15 10:20:00,120.29,120.296,120.284,120.289,411800001.0
2007-01-15 10:21:00,120.283,120.293,120.28,120.286,153300000.0
2007-01-15 10:22:00,120.3,120.3,120.285,120.297,194399999.0
2007-01-15 10:23:00,120.283,120.315,120.283,120.315,142599999.0
2007-01-15 10:24:00,120.312,120.322,120.305,120.311,264899998.0
2007-01-15 10:25:00,120.309,120.313,120.304,120.313,307700001.0
2007-01-15 10:26:00,120.315,120.317,120.306,120.315,201399999.0
2007-01-15 10:27:00,120.311,120.322,120.311,120.322,11700000.0
2007-01-15 10:28:00,120.32,120.324,120.284,120.315,305700002.0
2007-01-15 10:29:00,120.304,120.324,120.304,120.313,347499994.0
2007-01-15 10:30:00,120.318,120.321,120.308,120.309,227300002.0
2007-01-15 10:31:00,120.312,120.326,120.305,120.319,225900002.0
2007-01-15 10:32:00,120.313,120.314,120.304,120.314,116899998.0
2007-01-15 10:33:00,120.306,120.323,120.306,120.318,193200000.0
2007-01-15 10:34:00,120.318,120.325,120.288,120.304,208500002.0
2007-01-15 10:35:00,120.318,120.341,120.318,120.341,66100001.0
2007-01-15 10:36:00,120.345,120.354,120.339,120.344,233500004.0
2007-01-15 10:37:00,120.36,120.368,120.358,120.36,279900002.0
2007-01-15 10:38:00,120.367,120.377,120.366,120.374,220099996.0
2007-01-15 10:39:00,120.38,120.389,120.38,120.386,264800002.0
2007-01-15 10:40:00,120.383,120.385,120.38,120.385,143800004.0
2007-01-15 10:41:00,120.371,120.395,120.369,120.376,321500000.0
2007-01-15 10:42:00,120.377,120.382,120.367,120.382,158899999.0
2007-01-15 10:43:00,120.376,120.376,120.339,120.362,172199996.0
2007-01-15 10:44:00,120.372,120.374,120.351,120.353,264500000.0
2007-01-15 10:45:00,120.378,120.382,120.364,120.376,204699998.0
2007-01-15 10:46:00,120.378,120.378,120.36,120.36,171299996.0
2007-01-15 10:47:00,120.345,120.357,120.315,120.344,124099997.0
2007-01-15 10:48:00,120.338,120.372,120.337,120.368,471900005.0
2007-01-15 10:49:00,120.379,120.408,120.379,120.408,267599997.0
2007-01-15 10:50:00,120.413,120.436,120.406,120.431,275199997.0
2007-01-15 10:51:00,120.433,120.434,120.397,120.403,399899998.0
2007-01-15 10:52:00,120.41,120.421,120.403,120.403,332399997.0
2007-01-15 10:53:00,120.389,120.401,120.384,120.401,173399998.0
2007-01-15 10:54:00,120.388,120.418,120.361,120.418,278099996.0
2007-01-15 10:55:00,120.436,120.458,120.436,120.455,401400000.0
2007-01-15 10:56:00,120.458,120.463,120.455,120.456,280699997.0
2007-01-15 10:57:00,120.453,120.46,120.448,120.448,269499995.0
2007-01-15 10:58:00,120.442,120.446,120.434,120.443,152599997.0
2007-01-15 10:59:00,120.454,120.458,120.445,120.445,188700002.0
2007-01-15 11:00:00,120.449,120.456,120.441,120.45,242200004.0
2007-01-15 11:01:00,120.45,120.463,120.449,120.449,240899999.0
2007-01-15 11:02:00,120.447,120.447,120.426,120.438,207099994.0
2007-01-15 11:03:00,120.437,120.442,120.425,120.438,171199998.0
2007-01-15 11:04:00,120.443,120.447,120.435,120.44,146900002.0
2007-01-15 11:05:00,120.44,120.46,120.44,120.447,388299992.0
2007-01-15 11:06:00,120.464,120.496,120.464,120.476,320900002.0
2007-01-15 11:07:00,120.481,120.487,120.474,120.477,230400002.0
2007-01-15 11:08:00,120.478,120.497,120.476,120.495,177899997.0
2007-01-15 11:09:00,120.502,120.512,120.502,120.512,132699999.0
2007-01-15 11:10:00,120.511,120.514,120.502,120.509,194600001.0
2007-01-15 11:11:00,120.499,120.511,120.498,120.511,209199997.0
2007-01-15 11:12:00,120.513,120.513,120.5,120.513,421800003.0
2007-01-15 11:13:00,120.518,120.532,120.513,120.515,413800009.0
2007-01-15 11:14:00,120.514,120.551,120.51,120.551,238199999.0
2007-01-15 11:15:00,120.546,120.564,120.543,120.562,111499999.0
2007-01-15 11:16:00,120.543,120.55,120.524,120.524,346600005.0
2007-01-15 11:17:00,120.518,120.54,120.513,120.54,325800004.0
2007-01-15 11:18:00,120.532,120.532,120.503,120.514,218900007.0
2007-01-15 11:19:00,120.504,120.505,120.498,120.5,300700003.0
2007-01-15 11:20:00,120.508,120.523,120.507,120.518,360599999.0
2007-01-15 11:21:00,120.51,120.51,120.501,120.501,30400000.0
2007-01-15 11:22:00,120.498,120.514,120.482,120.51,248699999.0
2007-01-15 11:23:00,120.505,120.51,120.495,120.5,364400003.0
2007-01-15 11:24:00,120.491,120.5,120.487,120.495,206899998.0
2007-01-15 11:25:00,120.483,120.483,120.472,120.481,270500005.0
2007-01-15 11:26:00,120.483,120.483,120.474,120.474,123999999.0
2007-01-15 11:27:00,120.484,120.49,120.466,120.468,238000002.0
2007-01-15 11:28:00,120.46,120.477,120.453,120.467,225700005.0
2007-01-15 11:29:00,120.463,120.463,120.449,120.449,227500000.0
2007-01-15 11:30:00,120.448,120.465,120.448,120.46,176799999.0
2007-01-15 11:31:00,120.464,120.469,120.462,120.462,197599999.0
2007-01-15 11:32:00,120.465,120.468,120.452,120.46,216899997.0
2007-01-15 11:33:00,120.471,120.471,120.452,120.452,86100001.0
2007-01-15 11:34:00,120.473,120.473,120.457,120.469,258400001.0
2007-01-15 11:35:00,120.472,120.514,120.471,120.514,109500000.0
2007-01-15 11:36:00,120.512,120.53,120.512,120.53,248899998.0
2007-01-15 11:37:00,120.51,120.537,120.497,120.537,140900000.0
2007-01-15 11:38:00,120.54,120.579,120.532,120.576,272000001.0
2007-01-15 11:39:00,120.571,120.571,120.541,120.541,197700005.0
2007-01-15 11:40:00,120.529,120.552,120.529,120.552,115399999.0
2007-01-15 11:41:00,120.554,120.556,120.541,120.553,214300002.0
2007-01-15 11:42:00,120.557,120.561,120.546,120.548,248399999.0
2007-01-15 11:43:00,120.563,120.568,120.543,120.543,282100003.0
2007-01-15 11:44:00,120.538,120.545,120.522,120.545,144299999.0
2007-01-15 11:45:00,120.568,120.572,120.558,120.563,405900007.0
2007-01-15 11:46:00,120.56,120.562,120.546,120.562,249200002.0
2007-01-15 11:47:00,120.559,120.559,120.552,120.557,128399999.0
2007-01-15 11:48:00,120.549,120.557,120.524,120.557,475999992.0
2007-01-15 11:49:00,120.562,120.566,120.557,120.56,133200000.0
2007-01-15 11:50:00,120.543,120.56,120.543,120.555,244599995.0
2007-01-15 11:51:00,120.547,120.555,120.545,120.548,312300001.0
2007-01-15 11:52:00,120.547,120.547,120.505,120.517,277899995.0
2007-01-15 11:53:00,120.515,120.521,120.514,120.521,337899995.0
2007-01-15 11:54:00,120.527,120.529,120.516,120.529,255200002.0
2007-01-15 11:55:00,120.49,120.518,120.475,120.51,324000002.0
2007-01-15 11:56:00,120.511,120.52,120.503,120.512,120300001.0
2007-01-15 11:57:00,120.51,120.514,120.498,120.498,306699997.0
2007-01-15 11:58:00,120.502,120.502,120.489,120.489,157800004.0
2007-01-15 11:59:00,120.479,120.482,120.471,120.471,290000000.0
2007-01-15 12:00:00,120.473,120.485,120.473,120.485,298399998.0
2007-01-15 12:01:00,120.492,120.499,120.485,120.489,123700000.0
2007-01-15 12:02:00,120.488,120.498,120.485,120.498,209799996.0
2007-01-15 12:03:00,120.507,120.507,120.481,120.489,123500003.0
2007-01-15 12:04:00,120.497,120.497,120.449,120.449,332400002.0
2007-01-15 12:05:00,120.443,120.452,120.441,120.452,248599998.0
2007-01-15 12:06:00,120.449,120.464,120.445,120.459,271700004.0
2007-01-15 12:07:00,120.466,120.473,120.459,120.473,212700001.0
2007-01-15 12:08:00,120.466,120.466,120.417,120.423,297799998.0
2007-01-15 12:09:00,120.45,120.461,120.44,120.456,199600004.0
2007-01-15 12:10:00,120.455,120.455,120.439,120.442,240500000.0
2007-01-15 12:11:00,120.445,120.45,120.424,120.424,349499998.0
2007-01-15 12:12:00,120.43,120.43,120.411,120.423,224100008.0
2007-01-15 12:13:00,120.427,120.427,120.4,120.419,320600005.0
2007-01-15 12:14:00,120.426,120.426,120.408,120.408,289800000.0
2007-01-15 12:15:00,120.428,120.428,120.377,120.401,137700001.0
2007-01-15 12:16:00,120.415,120.43,120.415,120.421,272400001.0
2007-01-15 12:17:00,120.422,120.427,120.409,120.423,302100001.0
2007-01-15 12:18:00,120.413,120.414,120.392,120.414,189300001.0
2007-01-15 12:19:00,120.416,120.416,120.401,120.405,356600002.0
2007-01-15 12:20:00,120.415,120.444,120.4,120.444,186900002.0
2007-01-15 12:21:00,120.453,120.453,120.434,120.444,266799993.0
2007-01-15 12:22:00,120.441,120.458,120.435,120.458,135700003.0
2007-01-15 12:23:00,120.454,120.454,120.407,120.454,227099998.0
2007-01-15 12:24:00,120.453,120.458,120.438,120.458,176499997.0
2007-01-15 12:25:00,120.446,120.455,120.434,120.455,332100000.0
2007-01-15 12:26:00,120.452,120.452,120.439,120.452,142100004.0
2007-01-15 12:27:00,120.446,120.446,120.412,120.443,242500002.0
2007-01-15 12:28:00,120.435,120.441,120.425,120.441,106599999.0
2007-01-15 12:29:00,120.443,120.452,120.435,120.451,268399999.0
2007-01-15 12:30:00,120.436,120.443,120.407,120.441,283700000.0
2007-01-15 12:31:00,120.435,120.451,120.43,120.451,286800006.0
2007-01-15 12:32:00,120.432,120.445,120.431,120.431,282500001.0
2007-01-15 12:33:00,120.444,120.451,120.441,120.445,135400001.0
2007-01-15 12:34:00,120.453,120.459,120.432,120.444,200100002.0
2007-01-15 12:35:00,120.455,120.469,120.446,120.469,168899998.0
2007-01-15 12:36:00,120.471,120.495,120.458,120.495,199900000.0
2007-01-15 12:37:00,120.498,120.507,120.489,120.498,263000005.0
2007-01-15 12:38:00,120.494,120.504,120.476,120.49,256099999.0
2007-01-15 12:39:00,120.501,120.501,120.488,120.497,88800001.0
2007-01-15 12:40:00,120.5,120.5,120.487,120.492,207400005.0
2007-01-15 12:41:00,120.493,120.51,120.493,120.502,254700000.0
2007-01-15 12:42:00,120.503,120.503,120.481,120.497,128499998.0
2007-01-15 12:43:00,120.475,120.496,120.474,120.475,249999996.0
2007-01-15 12:44:00,120.502,120.502,120.485,120.485,256100002.0
2007-01-15 12:45:00,120.491,120.501,120.471,120.501,272100000.0
2007-01-15 12:46:00,120.492,120.515,120.49,120.508,314599993.0
2007-01-15 12:47:00,120.517,120.517,120.471,120.471,313499997.0
2007-01-15 12:48:00,120.515,120.526,120.515,120.523,329800002.0
2007-01-15 12:49:00,120.524,120.524,120.486,120.513,194200003.0
2007-01-15 12:50:00,120.513,120.557,120.513,120.551,341200001.0
2007-01-15 12:51:00,120.559,120.578,120.559,120.578,297699993.0
2007-01-15 12:52:00,120.588,120.588,120.556,120.557,301400005.0
2007-01-15 12:53:00,120.55,120.575,120.536,120.575,319100003.0
2007-01-15 12:54:00,120.558,120.574,120.533,120.569,173200004.0
2007-01-15 12:55:00,120.571,120.571,120.56,120.564,135699997.0
2007-01-15 12:56:00,120.547,120.571,120.545,120.566,246400004.0
2007-01-15 12:57:00,120.558,120.559,120.546,120.551,234299996.0
2007-01-15 12:58:00,120.561,120.565,120.537,120.543,520300001.0
2007-01-15 12:59:00,120.561,120.561,120.543,120.555,447799999.0
2007-01-15 13:00:00,120.552,120.552,120.535,120.536,195599998.0
2007-01-15 13:01:00,120.538,120.553,120.532,120.536,224300001.0
2007-01-15 13:02:00,120.503,120.542,120.486,120.536,389800003.0
2007-01-15 13:03:00,120.535,120.535,120.517,120.517,127800000.0
2007-01-15 13:04:00,120.509,120.521,120.509,120.51,335100002.0
2007-01-15 13:05:00,120.509,120.517,120.504,120.517,400899999.0
2007-01-15 13:06:00,120.52,120.529,120.515,120.526,227699998.0
2007-01-15 13:07:00,120.531,120.531,120.523,120.531,146000002.0
2007-01-15 13:08:00,120.527,120.532,120.459,120.495,360299999.0
2007-01-15 13:09:00,120.51,120.512,120.51,120.512,96600003.0
2007-01-15 13:10:00,120.525,120.525,120.499,120.52,201800000.0
2007-01-15 13:11:00,120.515,120.537,120.511,120.536,394599999.0
2007-01-15 13:12:00,120.515,120.516,120.505,120.516,274499998.0
2007-01-15 13:13:00,120.512,120.526,120.51,120.51,209400001.0
2007-01-15 13:14:00,120.512,120.512,120.456,120.488,332999997.0
2007-01-15 13:15:00,120.497,120.511,120.488,120.508,334999997.0
2007-01-15 13:16:00,120.498,120.504,120.486,120.504,194699998.0
2007-01-15 13:17:00,120.505,120.505,120.483,120.483,233999999.0
2007-01-15 13:18:00,120.482,120.487,120.475,120.486,293099999.0
2007-01-15 13:19:00,120.486,120.486,120.472,120.474,170300000.0
2007-01-15 13:20:00,120.48,120.485,120.48,120.48,235800000.0
2007-01-15 13:21:00,120.485,120.485,120.477,120.484,161700000.0
2007-01-15 13:22:00,120.482,120.485,120.473,120.478,301300003.0
2007-01-15 13:23:00,120.474,120.479,120.468,120.479,231399998.0
2007-01-15 13:24:00,120.476,120.496,120.464,120.491,174900001.0
2007-01-15 13:25:00,120.489,120.489,120.476,120.485,119300002.0
2007-01-15 13:26:00,120.475,120.487,120.47,120.477,327100003.0
2007-01-15 13:27:00,120.468,120.487,120.462,120.486,116300004.0
2007-01-15 13:28:00,120.48,120.492,120.48,120.492,102200002.0
2007-01-15 13:29:00,120.494,120.494,120.483,120.485,235800002.0
2007-01-15 13:30:00,120.479,120.488,120.445,120.488,137700001.0
2007-01-15 13:31:00,120.497,120.497,120.447,120.447,199999999.0
2007-01-15 13:32:00,120.5,120.505,120.487,120.493,355400000.0
2007-01-15 13:33:00,120.505,120.518,120.505,120.513,373199999.0
2007-01-15 13:34:00,120.499,120.516,120.464,120.516,244099992.0
2007-01-15 13:35:00,120.506,120.517,120.485,120.505,216600001.0
2007-01-15 13:36:00,120.499,120.5,120.479,120.487,266700001.0
2007-01-15 13:37:00,120.484,120.493,120.477,120.493,120800001.0
2007-01-15 13:38:00,120.485,120.485,120.475,120.478,123700000.0
2007-01-15 13:39:00,120.488,120.488,120.454,120.47,260200008.0
2007-01-15 13:40:00,120.474,120.474,120.45,120.465,261799999.0
2007-01-15 13:41:00,120.469,120.479,120.459,120.464,207000000.0
2007-01-15 13:42:00,120.468,120.483,120.459,120.478,313300006.0
2007-01-15 13:43:00,120.47,120.47,120.432,120.442,89199999.0
2007-01-15 13:44:00,120.467,120.476,120.454,120.468,357300004.0
2007-01-15 13:45:00,120.468,120.468,120.459,120.462,213800003.0
2007-01-15 13:46:00,120.457,120.458,120.447,120.447,186400001.0
2007-01-15 13:47:00,120.445,120.446,120.424,120.432,199700005.0
2007-01-15 13:48:00,120.434,120.443,120.433,120.437,272900001.0
2007-01-15 13:49:00,120.429,120.436,120.429,120.43,180299997.0
2007-01-15 13:50:00,120.432,120.432,120.418,120.418,255299999.0
2007-01-15 13:51:00,120.415,120.452,120.415,120.451,206300000.0
2007-01-15 13:52:00,120.442,120.445,120.426,120.436,217500000.0
2007-01-15 13:53:00,120.419,120.419,120.374,120.374,199199993.0
2007-01-15 13:54:00,120.397,120.422,120.387,120.409,146100002.0
2007-01-15 13:55:00,120.431,120.433,120.423,120.427,165900000.0
2007-01-15 13:56:00,120.422,120.424,120.414,120.424,267299994.0
2007-01-15 13:57:00,120.418,120.418,120.398,120.4,154300000.0
2007-01-15 13:58:00,120.403,120.43,120.403,120.43,235200003.0
2007-01-15 13:59:00,120.421,120.421,120.406,120.406,228600005.0
2007-01-15 14:00:00,120.403,120.41,120.385,120.41,266399996.0
2007-01-15 14:01:00,120.412,120.417,120.394,120.401,340499997.0
2007-01-15 14:02:00,120.397,120.431,120.382,120.431,262800001.0
2007-01-15 14:03:00,120.43,120.43,120.411,120.416,173999996.0
2007-01-15 14:04:00,120.416,120.42,120.392,120.42,355400004.0
2007-01-15 14:05:00,120.432,120.439,120.427,120.428,255200000.0
2007-01-15 14:06:00,120.436,120.443,120.434,120.443,168899999.0
2007-01-15 14:07:00,120.435,120.435,120.412,120.435,257599999.0
2007-01-15 14:08:00,120.393,120.429,120.361,120.429,170500001.0
2007-01-15 14:09:00,120.439,120.449,120.433,120.449,244599995.0
2007-01-15 14:10:00,120.425,120.44,120.414,120.436,249400000.0
2007-01-15 14:11:00,120.43,120.446,120.415,120.446,268699997.0
2007-01-15 14:12:00,120.44,120.443,120.437,120.443,234699997.0
2007-01-15 14:13:00,120.442,120.467,120.437,120.459,170599998.0
2007-01-15 14:14:00,120.469,120.478,120.469,120.47,286399996.0
2007-01-15 14:15:00,120.468,120.502,120.46,120.498,454200002.0
2007-01-15 14:16:00,120.492,120.506,120.492,120.506,249000003.0
2007-01-15 14:17:00,120.483,120.502,120.474,120.502,204699997.0
2007-01-15 14:18:00,120.495,120.504,120.47,120.47,250300002.0
2007-01-15 14:19:00,120.467,120.476,120.465,120.475,253499997.0
2007-01-15 14:20:00,120.465,120.478,120.465,120.47,284600004.0
2007-01-15 14:21:00,120.468,120.471,120.454,120.459,263499999.0
2007-01-15 14:22:00,120.467,120.473,120.456,120.47,320099998.0
2007-01-15 14:23:00,120.478,120.48,120.468,120.473,449299993.0
2007-01-15 14:24:00,120.48,120.48,120.449,120.463,226700001.0
2007-01-15 14:25:00,120.472,120.481,120.459,120.459,179700002.0
2007-01-15 14:26:00,120.463,120.47,120.456,120.456,214600003.0
2007-01-15 14:27:00,120.45,120.485,120.442,120.485,211399998.0
2007-01-15 14:28:00,120.452,120.478,120.439,120.45,242400001.0
2007-01-15 14:29:00,120.485,120.489,120.447,120.486,157099999.0
2007-01-15 14:30:00,120.464,120.465,120.44,120.465,418299997.0
2007-01-15 14:31:00,120.468,120.468,120.44,120.449,121699998.0
2007-01-15 14:32:00,120.446,120.452,120.446,120.449,125400002.0
2007-01-15 14:33:00,120.446,120.467,120.446,120.467,151800001.0
2007-01-15 14:34:00,120.468,120.473,120.465,120.471,160799999.0
2007-01-15 14:35:00,120.475,120.489,120.475,120.487,271900009.0
2007-01-15 14:36:00,120.49,120.495,120.486,120.492,306600001.0
2007-01-15 14:37:00,120.487,120.502,120.487,120.502,118199998.0
2007-01-15 14:38:00,120.503,120.509,120.493,120.507,233200000.0
2007-01-15 14:39:00,120.507,120.516,120.5,120.501,229999996.0
2007-01-15 14:40:00,120.499,120.51,120.495,120.495,153199997.0
2007-01-15 14:41:00,120.478,120.478,120.46,120.469,130799998.0
2007-01-15 14:42:00,120.465,120.465,120.448,120.456,237800001.0
2007-01-15 14:43:00,120.454,120.46,120.445,120.445,362300008.0
2007-01-15 14:44:00,120.45,120.455,120.416,120.441,143099998.0
2007-01-15 14:45:00,120.454,120.46,120.454,120.455,145099998.0
2007-01-15 14:46:00,120.465,120.469,120.46,120.46,63900001.0
2007-01-15 14:47:00,120.45,120.468,120.45,120.466,152199999.0
2007-01-15 14:48:00,120.47,120.47,120.455,120.463,150499996.0
2007-01-15 14:49:00,120.461,120.469,120.444,120.458,167499999.0
2007-01-15 14:50:00,120.452,120.459,120.443,120.443,168800002.0
2007-01-15 14:51:00,120.439,120.44,120.429,120.437,241700000.0
2007-01-15 14:52:00,120.447,120.453,120.435,120.436,190600002.0
2007-01-15 14:53:00,120.446,120.458,120.446,120.458,418700004.0
2007-01-15 14:54:00,120.45,120.456,120.437,120.456,207100003.0
2007-01-15 14:55:00,120.467,120.467,120.437,120.452,127200002.0
2007-01-15 14:56:00,120.468,120.472,120.468,120.469,110900001.0
2007-01-15 14:57:00,120.473,120.473,120.464,120.473,276800003.0
2007-01-15 14:58:00,120.473,120.473,120.461,120.461,194199996.0
2007-01-15 14:59:00,120.448,120.466,120.448,120.461,247899998.0
2007-01-15 15:00:00,120.463,120.484,120.456,120.473,140000002.0
2007-01-15 15:01:00,120.468,120.468,120.448,120.461,284599998.0
2007-01-15 15:02:00,120.472,120.488,120.472,120.482,28200000.0
2007-01-15 15:03:00,120.465,120.48,120.457,120.48,134299997.0
2007-01-15 15:04:00,120.48,120.48,120.466,120.47,234600003.0
2007-01-15 15:05:00,120.47,120.47,120.457,120.464,227699998.0
2007-01-15 15:06:00,120.458,120.471,120.458,120.471,138400002.0
2007-01-15 15:07:00,120.452,120.477,120.452,120.469,206099995.0
2007-01-15 15:08:00,120.468,120.468,120.463,120.466,230500002.0
2007-01-15 15:09:00,120.467,120.481,120.462,120.469,336899999.0
2007-01-15 15:10:00,120.482,120.485,120.477,120.485,131200002.0
2007-01-15 15:11:00,120.49,120.49,120.471,120.471,352300005.0
2007-01-15 15:12:00,120.477,120.505,120.477,120.505,211500000.0
2007-01-15 15:13:00,120.518,120.52,120.497,120.506,288299999.0
2007-01-15 15:14:00,120.518,120.541,120.518,120.538,224499997.0
2007-01-15 15:15:00,120.528,120.541,120.523,120.527,326399999.0
2007-01-15 15:16:00,120.527,120.527,120.526,120.526,75000000.0
2007-01-15 15:17:00,120.516,120.522,120.501,120.501,258400003.0
2007-01-15 15:18:00,120.475,120.493,120.429,120.493,211400001.0
2007-01-15 15:19:00,120.503,120.51,120.488,120.507,303000005.0
2007-01-15 15:20:00,120.512,120.512,120.494,120.512,203099997.0
2007-01-15 15:21:00,120.5,120.517,120.5,120.5,240599999.0
2007-01-15 15:22:00,120.504,120.511,120.465,120.465,179100004.0
2007-01-15 15:23:00,120.463,120.473,120.461,120.466,145200001.0
2007-01-15 15:24:00,120.473,120.479,120.468,120.477,339800005.0
2007-01-15 15:25:00,120.478,120.492,120.476,120.492,138399997.0
2007-01-15 15:26:00,120.478,120.478,120.455,120.465,308699997.0
2007-01-15 15:27:00,120.458,120.458,120.437,120.445,211700000.0
2007-01-15 15:28:00,120.455,120.455,120.433,120.442,101300003.0
2007-01-15 15:29:00,120.448,120.456,120.441,120.456,112200001.0
2007-01-15 15:30:00,120.455,120.466,120.446,120.458,261099996.0
2007-01-15 15:31:00,120.465,120.465,120.448,120.455,127099999.0
2007-01-15 15:32:00,120.437,120.451,120.43,120.432,258400002.0
2007-01-15 15:33:00,120.418,120.418,120.398,120.412,275999997.0
2007-01-15 15:34:00,120.417,120.427,120.408,120.42,306899996.0
2007-01-15 15:35:00,120.428,120.428,120.41,120.412,220100001.0
2007-01-15 15:36:00,120.43,120.435,120.412,120.421,264900000.0
2007-01-15 15:37:00,120.425,120.43,120.42,120.428,376000003.0
2007-01-15 15:38:00,120.435,120.435,120.423,120.431,113200000.0
2007-01-15 15:39:00,120.417,120.43,120.417,120.423,236700004.0
2007-01-15 15:40:00,120.427,120.439,120.426,120.432,167999997.0
2007-01-15 15:41:00,120.429,120.435,120.424,120.43,235199996.0
2007-01-15 15:42:00,120.424,120.433,120.398,120.433,372699999.0
2007-01-15 15:43:00,120.442,120.46,120.434,120.46,176699997.0
2007-01-15 15:44:00,120.452,120.452,120.414,120.432,180600002.0
2007-01-15 15:45:00,120.451,120.454,120.436,120.445,345500001.0
2007-01-15 15:46:00,120.438,120.441,120.388,120.441,339199998.0
2007-01-15 15:47:00,120.433,120.435,120.403,120.431,202900003.0
2007-01-15 15:48:00,120.449,120.449,120.422,120.43,316899999.0
2007-01-15 15:49:00,120.436,120.44,120.42,120.42,272999999.0
2007-01-15 15:50:00,120.418,120.419,120.386,120.394,462200003.0
2007-01-15 15:51:00,120.385,120.43,120.376,120.424,187400001.0
2007-01-15 15:52:00,120.418,120.419,120.386,120.411,285000001.0
2007-01-15 15:53:00,120.417,120.419,120.402,120.402,167000003.0
2007-01-15 15:54:00,120.42,120.42,120.406,120.414,269000000.0
2007-01-15 15:55:00,120.417,120.417,120.4,120.417,304700000.0
2007-01-15 15:56:00,120.416,120.429,120.414,120.428,459099998.0
2007-01-15 15:57:00,120.415,120.425,120.415,120.418,196600002.0
2007-01-15 15:58:00,120.408,120.408,120.4,120.4,160300004.0
2007-01-15 15:59:00,120.406,120.41,120.38,120.402,401900001.0
2007-01-15 16:00:00,120.409,120.412,120.407,120.412,284399996.0
2007-01-15 16:01:00,120.405,120.414,120.393,120.413,235599998.0
2007-01-15 16:02:00,120.407,120.426,120.407,120.42,193800000.0
2007-01-15 16:03:00,120.41,120.411,120.384,120.411,140499998.0
2007-01-15 16:04:00,120.41,120.42,120.408,120.414,272100006.0
2007-01-15 16:05:00,120.424,120.436,120.416,120.421,144700000.0
2007-01-15 16:06:00,120.421,120.421,120.385,120.394,227000000.0
2007-01-15 16:07:00,120.383,120.413,120.371,120.413,299800004.0
2007-01-15 16:08:00,120.422,120.422,120.408,120.412,176600004.0
2007-01-15 16:09:00,120.413,120.421,120.392,120.421,147099999.0
2007-01-15 16:10:00,120.43,120.43,120.417,120.422,220400000.0
2007-01-15 16:11:00,120.432,120.432,120.422,120.422,89799997.0
2007-01-15 16:12:00,120.424,120.427,120.417,120.417,88000001.0
2007-01-15 16:13:00,120.419,120.434,120.419,120.42,250700003.0
2007-01-15 16:14:00,120.44,120.44,120.42,120.433,149700000.0
2007-01-15 16:15:00,120.431,120.436,120.43,120.436,210199999.0
2007-01-15 16:16:00,120.432,120.433,120.423,120.433,236300002.0
2007-01-15 16:17:00,120.431,120.439,120.426,120.435,103699999.0
2007-01-15 16:18:00,120.432,120.447,120.421,120.446,173000000.0
2007-01-15 16:19:00,120.453,120.461,120.448,120.455,167699998.0
2007-01-15 16:20:00,120.457,120.457,120.41,120.41,208999994.0
2007-01-15 16:21:00,120.446,120.446,120.402,120.437,282200003.0
2007-01-15 16:22:00,120.417,120.433,120.406,120.412,218999998.0
2007-01-15 16:23:00,120.435,120.443,120.386,120.443,228200000.0
2007-01-15 16:24:00,120.441,120.447,120.42,120.42,147499999.0
2007-01-15 16:25:00,120.42,120.436,120.413,120.436,185100004.0
2007-01-15 16:26:00,120.43,120.438,120.403,120.425,497100003.0
2007-01-15 16:27:00,120.419,120.419,120.4,120.409,248899994.0
2007-01-15 16:28:00,120.415,120.423,120.396,120.413,311799996.0
2007-01-15 16:29:00,120.425,120.425,120.411,120.422,117299998.0
2007-01-15 16:30:00,120.423,120.425,120.418,120.42,271600000.0
2007-01-15 16:31:00,120.423,120.424,120.391,120.405,200300002.0
2007-01-15 16:32:00,120.365,120.413,120.363,120.413,189099996.0
2007-01-15 16:33:00,120.413,120.414,120.407,120.414,254899998.0
2007-01-15 16:34:00,120.412,120.421,120.412,120.418,131899999.0
2007-01-15 16:35:00,120.417,120.42,120.401,120.402,187400000.0
2007-01-15 16:36:00,120.407,120.409,120.379,120.405,388499995.0
2007-01-15 16:37:00,120.412,120.421,120.412,120.412,338599995.0
2007-01-15 16:38:00,120.403,120.425,120.384,120.411,190999999.0
2007-01-15 16:39:00,120.416,120.416,120.375,120.406,301899995.0
2007-01-15 16:40:00,120.412,120.418,120.377,120.402,117900001.0
2007-01-15 16:41:00,120.4,120.4,120.387,120.4,212899998.0
2007-01-15 16:42:00,120.416,120.416,120.412,120.412,66799999.0
2007-01-15 16:43:00,120.412,120.414,120.4,120.41,196899999.0
2007-01-15 16:44:00,120.399,120.412,120.396,120.412,225899999.0
2007-01-15 16:45:00,120.409,120.435,120.401,120.435,447200002.0
2007-01-15 16:46:00,120.438,120.443,120.431,120.437,89400001.0
2007-01-15 16:47:00,120.44,120.445,120.422,120.44,220099993.0
2007-01-15 16:48:00,120.447,120.447,120.419,120.436,318199997.0
2007-01-15 16:49:00,120.439,120.448,120.436,120.44,174800001.0
2007-01-15 16:50:00,120.433,120.435,120.424,120.433,180800001.0
2007-01-15 16:51:00,120.434,120.45,120.417,120.45,386399996.0
2007-01-15 16:52:00,120.448,120.455,120.434,120.447,380400006.0
2007-01-15 16:53:00,120.457,120.466,120.446,120.446,223499999.0
2007-01-15 16:54:00,120.465,120.472,120.456,120.472,278500001.0
2007-01-15 16:55:00,120.458,120.47,120.447,120.47,353700006.0
2007-01-15 16:56:00,120.472,120.473,120.462,120.465,216700001.0
2007-01-15 16:57:00,120.462,120.477,120.46,120.475,310699997.0
2007-01-15 16:58:00,120.472,120.472,120.453,120.457,353500000.0
2007-01-15 16:59:00,120.465,120.479,120.465,120.476,320400000.0
2007-01-15 17:00:00,120.478,120.484,120.474,120.478,395800000.0
2007-01-15 17:01:00,120.467,120.476,120.465,120.47,298800001.0
2007-01-15 17:02:00,120.482,120.5,120.482,120.497,103200003.0
2007-01-15 17:03:00,120.494,120.505,120.479,120.479,244899996.0
2007-01-15 17:04:00,120.489,120.497,120.488,120.494,241199999.0
2007-01-15 17:05:00,120.488,120.501,120.466,120.466,144500000.0
2007-01-15 17:06:00,120.462,120.472,120.458,120.464,252999994.0
2007-01-15 17:07:00,120.463,120.463,120.455,120.457,109900002.0
2007-01-15 17:08:00,120.446,120.455,120.446,120.45,257700000.0
2007-01-15 17:09:00,120.448,120.459,120.431,120.444,250999997.0
2007-01-15 17:10:00,120.45,120.46,120.429,120.46,361400003.0
2007-01-15 17:11:00,120.438,120.451,120.425,120.448,155399999.0
2007-01-15 17:12:00,120.444,120.455,120.44,120.447,211600004.0
2007-01-15 17:13:00,120.467,120.467,120.448,120.455,288300000.0
2007-01-15 17:14:00,120.447,120.462,120.444,120.462,157299995.0
2007-01-15 17:15:00,120.457,120.465,120.452,120.465,218900001.0
2007-01-15 17:16:00,120.453,120.453,120.442,120.453,236600001.0
2007-01-15 17:17:00,120.444,120.448,120.434,120.446,235699997.0
2007-01-15 17:18:00,120.447,120.46,120.447,120.456,178600002.0
2007-01-15 17:19:00,120.44,120.463,120.43,120.446,370699990.0
2007-01-15 17:20:00,120.457,120.463,120.451,120.451,218099998.0
2007-01-15 17:21:00,120.455,120.455,120.422,120.427,137399996.0
2007-01-15 17:22:00,120.437,120.437,120.411,120.435,144900003.0
2007-01-15 17:23:00,120.414,120.443,120.414,120.443,205499998.0
2007-01-15 17:24:00,120.46,120.465,120.453,120.457,249899993.0
2007-01-15 17:25:00,120.46,120.463,120.455,120.463,191499999.0
2007-01-15 17:26:00,120.438,120.464,120.423,120.464,211600005.0
2007-01-15 17:27:00,120.469,120.469,120.409,120.409,120500003.0
2007-01-15 17:28:00,120.465,120.468,120.422,120.452,166499997.0
2007-01-15 17:29:00,120.437,120.456,120.427,120.439,305999997.0
2007-01-15 17:30:00,120.453,120.461,120.441,120.441,297999999.0
2007-01-15 17:31:00,120.434,120.444,120.429,120.443,97700000.0
2007-01-15 17:32:00,120.438,120.456,120.423,120.456,286999999.0
2007-01-15 17:33:00,120.448,120.472,120.433,120.472,155700001.0
2007-01-15 17:34:00,120.461,120.471,120.431,120.471,329299995.0
2007-01-15 17:35:00,120.473,120.473,120.462,120.466,270800006.0
2007-01-15 17:36:00,120.464,120.477,120.43,120.477,218200002.0
2007-01-15 17:37:00,120.478,120.482,120.466,120.47,199600000.0
2007-01-15 17:38:00,120.473,120.477,120.452,120.477,300899999.0
2007-01-15 17:39:00,120.472,120.472,120.442,120.463,186500003.0
2007-01-15 17:40:00,120.453,120.472,120.439,120.472,346700001.0
2007-01-15 17:41:00,120.47,120.473,120.461,120.461,411099999.0
2007-01-15 17:42:00,120.446,120.446,120.442,120.442,106700003.0
2007-01-15 17:43:00,120.444,120.445,120.427,120.427,302300002.0
2007-01-15 17:44:00,120.437,120.448,120.428,120.445,204899998.0
2007-01-15 17:45:00,120.425,120.432,120.402,120.432,287600010.0
2007-01-15 17:46:00,120.442,120.448,120.439,120.44,190199997.0
2007-01-15 17:47:00,120.422,120.422,120.396,120.4,139900002.0
2007-01-15 17:48:00,120.387,120.415,120.387,120.405,405299995.0
2007-01-15 17:49:00,120.408,120.417,120.402,120.405,273800000.0
2007-01-15 17:50:00,120.414,120.443,120.412,120.443,290700002.0
2007-01-15 17:51:00,120.451,120.478,120.451,120.465,255199996.0
2007-01-15 17:52:00,120.458,120.478,120.458,120.459,352699994.0
2007-01-15 17:53:00,120.458,120.458,120.428,120.449,140299998.0
2007-01-15 17:54:00,120.456,120.457,120.449,120.455,138799999.0
2007-01-15 17:55:00,120.458,120.459,120.419,120.44,259999998.0
2007-01-15 17:56:00,120.451,120.451,120.436,120.445,107599999.0
2007-01-15 17:57:00,120.434,120.442,120.415,120.442,361199998.0
2007-01-15 17:58:00,120.438,120.445,120.435,120.445,142999996.0
2007-01-15 17:59:00,120.47,120.496,120.463,120.496,225899998.0
2007-01-15 18:00:00,120.492,120.492,120.47,120.483,280900002.0
2007-01-15 18:01:00,120.477,120.493,120.47,120.481,1966199988.0
2007-01-15 18:02:00,120.41,120.42,120.41,120.42,2005299998.0
2007-01-15 18:03:00,120.41,120.42,120.41,120.42,2005299998.0
2007-01-15 18:04:00,120.41,120.43,120.41,120.42,2005299998.0
2007-01-15 18:05:00,120.41,120.42,120.41,120.41,2005299998.0
2007-01-15 18:07:00,120.4,120.4,120.39,120.39,2005299998.0
2007-01-15 18:08:00,120.38,120.38,120.38,120.38,2005299998.0
2007-01-15 18:09:00,120.39,120.39,120.39,120.39,2005299998.0
2007-01-15 18:10:00,120.38,120.39,120.38,120.39,2005299998.0
2007-01-15 18:11:00,120.38,120.4,120.38,120.4,2005299998.0
2007-01-15 18:12:00,120.39,120.4,120.39,120.39,2005299998.0
2007-01-15 18:13:00,120.38,120.4,120.38,120.38,2005299998.0
2007-01-15 18:14:00,120.39,120.39,120.39,120.39,2005299998.0
2007-01-15 18:16:00,120.38,120.38,120.38,120.38,2005299998.0
2007-01-15 18:17:00,120.44,120.453,120.436,120.453,2005299998.0
2007-01-15 18:18:00,120.457,120.465,120.425,120.465,1903999994.0
2007-01-15 18:19:00,120.37,120.38,120.37,120.38,1472999996.0
2007-01-15 18:20:00,120.37,120.38,120.37,120.38,1472999996.0
2007-01-15 18:21:00,120.37,120.38,120.37,120.38,1472999996.0
2007-01-15 18:22:00,120.37,120.37,120.37,120.37,1472999996.0
2007-01-15 18:24:00,120.38,120.38,120.37,120.37,1472999996.0
2007-01-15 18:26:00,120.38,120.38,120.37,120.38,1472999996.0
2007-01-15 18:27:00,120.49,120.52,120.487,120.517,1472999996.0
2007-01-15 18:28:00,120.37,120.37,120.37,120.37,1791099988.0
2007-01-15 18:29:00,120.38,120.38,120.38,120.38,1791099988.0
2007-01-15 18:30:00,120.498,120.503,120.49,120.498,1791099988.0
2007-01-15 18:31:00,120.37,120.37,120.37,120.37,1664200003.0
2007-01-15 18:32:00,120.38,120.38,120.38,120.38,1664200003.0
2007-01-15 18:34:00,120.39,120.39,120.38,120.38,1664200003.0
2007-01-15 18:35:00,120.39,120.39,120.39,120.39,1664200003.0
2007-01-15 18:36:00,120.497,120.497,120.485,120.493,1664200003.0
2007-01-15 18:37:00,120.48,120.493,120.458,120.493,1495199990.0
2007-01-15 18:38:00,120.485,120.491,120.471,120.483,1253200009.0
2007-01-15 18:39:00,120.48,120.48,120.463,120.464,783800006.0
2007-01-15 18:40:00,120.46,120.46,120.43,120.431,1574399991.0
2007-01-15 18:41:00,120.465,120.465,120.44,120.449,1597599992.0
2007-01-15 18:42:00,120.445,120.463,120.439,120.463,1751399999.0
2007-01-15 18:43:00,120.467,120.474,120.462,120.473,1003199993.0
2007-01-15 18:44:00,120.456,120.473,120.456,120.473,878900009.0
2007-01-15 18:45:00,120.476,120.48,120.455,120.457,1418700004.0
2007-01-15 18:46:00,120.472,120.472,120.443,120.457,1747999994.0
2007-01-15 18:47:00,120.464,120.464,120.446,120.446,510300002.0
2007-01-15 18:48:00,120.468,120.474,120.444,120.469,621600003.0
2007-01-15 18:49:00,120.467,120.478,120.459,120.462,1443200001.0
2007-01-15 18:50:00,120.458,120.467,120.414,120.452,1689899981.0
2007-01-15 18:51:00,120.45,120.469,120.442,120.469,1899599997.0
2007-01-15 18:52:00,120.472,120.472,120.421,120.457,1722399992.0
2007-01-15 18:53:00,120.463,120.463,120.44,120.448,1676500003.0
2007-01-15 18:54:00,120.452,120.468,120.451,120.468,1934999997.0
2007-01-15 18:55:00,120.468,120.481,120.46,120.47,1853700018.0
2007-01-15 18:56:00,120.465,120.47,120.452,120.47,290499995.0
2007-01-15 18:57:00,120.451,120.486,120.451,120.473,933300007.0
2007-01-15 18:58:00,120.48,120.485,120.468,120.476,1603600002.0
2007-01-15 18:59:00,120.47,120.472,120.435,120.472,1887099992.0
2007-01-15 19:00:00,120.47,120.47,120.439,120.439,751900011.0
2007-01-15 19:01:00,120.456,120.456,120.415,120.441,574199998.0
2007-01-15 19:02:00,120.449,120.449,120.421,120.443,685499997.0
2007-01-15 19:03:00,120.441,120.441,120.43,120.435,1417700015.0
2007-01-15 19:04:00,120.435,120.445,120.423,120.445,846899986.0
2007-01-15 19:05:00,120.429,120.429,120.402,120.406,893800002.0
2007-01-15 19:06:00,120.408,120.425,120.408,120.425,1388900012.0
2007-01-15 19:07:00,120.43,120.439,120.406,120.424,1902199998.0
2007-01-15 19:08:00,120.418,120.418,120.403,120.403,1623999989.0
2007-01-15 19:09:00,120.387,120.415,120.377,120.398,705899998.0
2007-01-15 19:10:00,120.397,120.415,120.387,120.409,779800008.0
2007-01-15 19:11:00,120.406,120.406,120.383,120.406,819899999.0
2007-01-15 19:12:00,120.4,120.42,120.399,120.42,714399997.0
2007-01-15 19:13:00,120.415,120.415,120.377,120.398,640400002.0
2007-01-15 19:14:00,120.399,120.418,120.398,120.412,1157399999.0
2007-01-15 19:15:00,120.405,120.405,120.378,120.405,1753700007.0
2007-01-15 19:16:00,120.409,120.409,120.394,120.398,877699996.0
2007-01-15 19:17:00,120.398,120.409,120.394,120.403,984300001.0
2007-01-15 19:18:00,120.388,120.404,120.387,120.401,871399997.0
2007-01-15 19:19:00,120.399,120.403,120.371,120.392,1586999984.0
2007-01-15 19:20:00,120.392,120.404,120.392,120.393,802699999.0
2007-01-15 19:21:00,120.388,120.395,120.376,120.395,1258900010.0
2007-01-15 19:22:00,120.396,120.397,120.376,120.397,663099997.0
2007-01-15 19:24:00,120.392,120.394,120.358,120.391,1527599999.0
2007-01-15 19:25:00,120.392,120.392,120.366,120.386,1442900008.0
2007-01-15 19:27:00,120.391,120.404,120.379,120.404,1729799999.0
2007-01-15 19:28:00,120.393,120.393,120.351,120.388,1291700003.0
2007-01-15 19:29:00,120.393,120.399,120.369,120.392,589899997.0
2007-01-15 19:30:00,120.39,120.401,120.373,120.395,836299990.0
2007-01-15 19:31:00,120.392,120.396,120.359,120.359,1571299997.0
2007-01-15 19:32:00,120.388,120.399,120.351,120.399,1649900012.0
2007-01-15 19:33:00,120.385,120.411,120.354,120.411,931200007.0
2007-01-15 19:34:00,120.403,120.404,120.39,120.402,1077000002.0
2007-01-15 19:35:00,120.385,120.409,120.362,120.402,1160399993.0
2007-01-15 19:36:00,120.393,120.407,120.355,120.398,488999998.0
2007-01-15 19:37:00,120.403,120.403,120.367,120.392,284600006.0
2007-01-15 19:38:00,120.396,120.417,120.376,120.408,858300002.0
2007-01-15 19:39:00,120.413,120.433,120.413,120.433,1490300013.0
2007-01-15 19:40:00,120.436,120.443,120.435,120.443,800199995.0
2007-01-15 19:41:00,120.436,120.441,120.423,120.441,1311999979.0
2007-01-15 19:42:00,120.43,120.441,120.43,120.438,863000002.0
2007-01-15 19:43:00,120.428,120.437,120.402,120.428,413200005.0
2007-01-15 19:44:00,120.43,120.44,120.429,120.436,1082999990.0
2007-01-15 19:45:00,120.431,120.431,120.401,120.431,637400005.0
2007-01-15 19:46:00,120.438,120.469,120.431,120.467,971100003.0
2007-01-15 19:47:00,120.468,120.487,120.442,120.47,591999993.0
2007-01-15 19:48:00,120.465,120.487,120.428,120.468,1798700018.0
2007-01-15 19:49:00,120.47,120.486,120.444,120.47,558800002.0
2007-01-15 19:50:00,120.469,120.489,120.456,120.47,856500003.0
2007-01-15 19:51:00,120.47,120.493,120.445,120.493,1020200004.0
2007-01-15 19:52:00,120.492,120.492,120.47,120.472,952899996.0
2007-01-15 19:53:00,120.477,120.484,120.468,120.468,1191400000.0
2007-01-15 19:54:00,120.465,120.472,120.458,120.465,1549300002.0
2007-01-15 19:55:00,120.454,120.476,120.434,120.447,562300000.0
2007-01-15 19:56:00,120.461,120.461,120.431,120.436,835999999.0
2007-01-15 19:57:00,120.457,120.46,120.449,120.449,647399994.0
2007-01-15 19:58:00,120.426,120.44,120.422,120.425,1482000006.0
2007-01-15 19:59:00,120.42,120.433,120.408,120.433,1034900002.0
2007-01-15 20:00:00,120.438,120.439,120.416,120.428,239100004.0
2007-01-15 20:01:00,120.423,120.44,120.418,120.433,641499999.0
2007-01-15 20:02:00,120.428,120.438,120.388,120.433,1242400004.0
2007-01-15 20:03:00,120.433,120.447,120.412,120.417,782499998.0
2007-01-15 20:04:00,120.436,120.441,120.428,120.428,859500004.0
2007-01-15 20:05:00,120.431,120.446,120.429,120.445,1028400012.0
2007-01-15 20:06:00,120.437,120.451,120.416,120.445,1948900004.0
2007-01-15 20:07:00,120.447,120.447,120.411,120.443,792600001.0
2007-01-15 20:08:00,120.44,120.458,120.424,120.453,765900001.0
2007-01-15 20:09:00,120.456,120.465,120.431,120.465,914999999.0
2007-01-15 20:10:00,120.472,120.478,120.432,120.434,699200000.0
2007-01-15 20:11:00,120.433,120.471,120.428,120.471,1647199992.0
2007-01-15 20:12:00,120.4,120.4,120.4,120.4,835699997.0
2007-01-15 20:13:00,120.448,120.466,120.423,120.449,835699997.0
2007-01-15 20:14:00,120.447,120.451,120.436,120.436,1139599991.0
2007-01-15 20:15:00,120.452,120.46,120.424,120.438,1404700000.0
2007-01-15 20:16:00,120.421,120.447,120.399,120.433,1053700009.0
2007-01-15 20:17:00,120.435,120.441,120.419,120.42,760800003.0
2007-01-15 20:18:00,120.422,120.445,120.422,120.438,200400001.0
2007-01-15 20:19:00,120.435,120.451,120.421,120.451,1076500010.0
2007-01-15 20:20:00,120.45,120.467,120.43,120.446,722300005.0
2007-01-15 20:21:00,120.443,120.457,120.422,120.435,1165200002.0
2007-01-15 20:22:00,120.439,120.457,120.439,120.442,1075599997.0
2007-01-15 20:23:00,120.439,120.457,120.426,120.445,804500005.0
2007-01-15 20:24:00,120.442,120.451,120.434,120.434,926600000.0
2007-01-15 20:25:00,120.439,120.44,120.426,120.43,778700002.0
2007-01-15 20:26:00,120.426,120.443,120.392,120.443,986600000.0
2007-01-15 20:27:00,120.433,120.437,120.393,120.417,1342400007.0
2007-01-15 20:28:00,120.434,120.438,120.417,120.435,2070400005.0
2007-01-15 20:29:00,120.43,120.43,120.43,120.43,733700003.0
2007-01-15 20:30:00,120.44,120.44,120.44,120.44,733700003.0
2007-01-15 20:31:00,120.43,120.43,120.43,120.43,733700003.0
2007-01-15 20:33:00,120.436,120.449,120.407,120.417,733700003.0
2007-01-15 20:34:00,120.422,120.441,120.414,120.441,438799995.0
2007-01-15 20:35:00,120.445,120.45,120.429,120.443,531300007.0
2007-01-15 20:36:00,120.436,120.449,120.423,120.443,547400002.0
2007-01-15 20:37:00,120.438,120.438,120.427,120.427,439399998.0
2007-01-15 20:38:00,120.425,120.448,120.391,120.448,1219100004.0
2007-01-15 20:39:00,120.431,120.44,120.401,120.44,1266499995.0
2007-01-15 20:40:00,120.46,120.46,120.46,120.46,1265000007.0
2007-01-15 20:41:00,120.436,120.444,120.428,120.443,1265000007.0
2007-01-15 20:42:00,120.436,120.436,120.403,120.42,1114500003.0
2007-01-15 20:43:00,120.42,120.439,120.414,120.433,1548699993.0
2007-01-15 20:44:00,120.433,120.44,120.412,120.425,1328699999.0
2007-01-15 20:45:00,120.433,120.44,120.422,120.43,1493600014.0
2007-01-15 20:46:00,120.439,120.458,120.431,120.453,1286900008.0
2007-01-15 20:47:00,120.452,120.452,120.415,120.435,1661500005.0
2007-01-15 20:48:00,120.431,120.441,120.407,120.441,1175599999.0
2007-01-15 20:49:00,120.424,120.446,120.406,120.446,1060900010.0
2007-01-15 20:50:00,120.435,120.449,120.43,120.44,1487100000.0
2007-01-15 20:51:00,120.435,120.441,120.401,120.441,671300000.0
2007-01-15 20:52:00,120.41,120.439,120.402,120.439,339400007.0
2007-01-15 20:53:00,120.443,120.443,120.41,120.433,1209299996.0
2007-01-15 20:54:00,120.433,120.442,120.403,120.403,587499994.0
2007-01-15 20:55:00,120.401,120.44,120.401,120.426,1554699995.0
2007-01-15 20:56:00,120.433,120.438,120.399,120.407,509400003.0
2007-01-15 20:57:00,120.43,120.435,120.389,120.422,1497600000.0
2007-01-15 20:59:00,120.424,120.44,120.415,120.421,2146700008.0
2007-01-15 21:00:00,120.412,120.438,120.411,120.43,2006999990.0
2007-01-15 21:01:00,120.435,120.449,120.408,120.425,1366400005.0
2007-01-15 21:02:00,120.42,120.431,120.412,120.418,720899994.0
2007-01-15 21:03:00,120.428,120.431,120.409,120.419,1306700008.0
2007-01-15 21:04:00,120.42,120.425,120.42,120.425,457500005.0
2007-01-15 21:05:00,120.422,120.429,120.393,120.409,711299994.0
2007-01-15 21:06:00,120.411,120.419,120.399,120.41,1009200003.0
2007-01-15 21:07:00,120.423,120.433,120.423,120.426,1449000003.0
2007-01-15 21:08:00,120.415,120.428,120.398,120.417,721799994.0
2007-01-15 21:09:00,120.405,120.448,120.391,120.446,544399998.0
2007-01-15 21:10:00,120.44,120.44,120.406,120.415,494100002.0
2007-01-15 21:11:00,120.423,120.423,120.405,120.405,221399996.0
2007-01-15 21:12:00,120.411,120.427,120.396,120.396,548099998.0
2007-01-15 21:13:00,120.41,120.411,120.385,120.385,621500006.0
2007-01-15 21:14:00,120.421,120.421,120.376,120.39,1641699988.0
2007-01-15 21:15:00,120.384,120.403,120.378,120.383,1626899997.0
2007-01-15 21:16:00,120.382,120.397,120.36,120.379,1104999999.0
2007-01-15 21:17:00,120.388,120.397,120.375,120.375,1816099993.0
2007-01-15 21:18:00,120.374,120.416,120.367,120.416,1112200000.0
2007-01-15 21:19:00,120.415,120.433,120.415,120.433,1145700007.0
2007-01-15 21:20:00,120.425,120.447,120.403,120.447,1470000001.0
2007-01-15 21:21:00,120.451,120.47,120.44,120.45,1093700000.0
2007-01-15 21:22:00,120.45,120.456,120.433,120.446,1760800007.0
2007-01-15 21:23:00,120.44,120.464,120.433,120.455,871100006.0
2007-01-15 21:24:00,120.429,120.449,120.409,120.412,1621100015.0
2007-01-15 21:25:00,120.445,120.454,120.433,120.44,1462500000.0
2007-01-15 21:26:00,120.429,120.445,120.416,120.445,988300007.0
2007-01-15 21:27:00,120.447,120.449,120.418,120.435,668499994.0
2007-01-15 21:28:00,120.44,120.442,120.407,120.43,523700005.0
2007-01-15 21:29:00,120.439,120.439,120.412,120.424,925999995.0
2007-01-15 21:30:00,120.438,120.438,120.412,120.436,963700000.0
2007-01-15 21:31:00,120.439,120.445,120.431,120.441,105100001.0
2007-01-15 21:32:00,120.445,120.451,120.437,120.445,863900001.0
2007-01-15 21:33:00,120.442,120.453,120.442,120.453,583600002.0
2007-01-15 21:34:00,120.458,120.486,120.451,120.485,621500002.0
2007-01-15 21:35:00,120.487,120.487,120.442,120.457,204200005.0
2007-01-15 21:36:00,120.462,120.466,120.456,120.459,544699992.0
2007-01-15 21:37:00,120.458,120.46,120.445,120.458,470599997.0
2007-01-15 21:38:00,120.453,120.461,120.437,120.458,192000004.0
2007-01-15 21:39:00,120.455,120.461,120.411,120.452,500900006.0
2007-01-15 21:40:00,120.458,120.458,120.415,120.453,571599995.0
2007-01-15 21:41:00,120.455,120.455,120.425,120.449,727200006.0
2007-01-15 21:42:00,120.447,120.455,120.422,120.443,1332100003.0
2007-01-15 21:43:00,120.444,120.448,120.412,120.443,506999999.0
2007-01-15 21:44:00,120.454,120.457,120.422,120.448,1229300010.0
2007-01-15 21:45:00,120.455,120.459,120.44,120.455,729399998.0
2007-01-15 21:46:00,120.449,120.471,120.429,120.429,778599997.0
2007-01-15 21:47:00,120.433,120.456,120.43,120.456,605800005.0
2007-01-15 21:48:00,120.447,120.458,120.442,120.444,1098000009.0
2007-01-15 21:49:00,120.449,120.459,120.435,120.445,613800003.0
2007-01-15 21:50:00,120.46,120.47,120.46,120.466,182499998.0
2007-01-15 21:51:00,120.467,120.471,120.456,120.465,350500000.0
2007-01-15 21:52:00,120.468,120.47,120.432,120.432,184300001.0
2007-01-15 21:53:00,120.454,120.458,120.441,120.454,378000003.0
2007-01-15 21:54:00,120.458,120.465,120.415,120.445,742800003.0
2007-01-15 21:55:00,120.458,120.461,120.423,120.443,295299999.0
2007-01-15 21:56:00,120.451,120.455,120.422,120.452,576200000.0
2007-01-15 21:57:00,120.461,120.461,120.428,120.43,336600004.0
2007-01-15 21:58:00,120.443,120.45,120.437,120.45,225200001.0
2007-01-15 21:59:00,120.455,120.458,120.431,120.448,696099996.0
2007-01-15 22:00:00,120.445,120.451,120.43,120.447,920800001.0
2007-01-15 22:01:00,120.45,120.467,120.439,120.455,1056199992.0
2007-01-15 22:02:00,120.448,120.45,120.435,120.44,735200008.0
2007-01-15 22:03:00,120.445,120.454,120.435,120.44,181799998.0
2007-01-15 22:04:00,120.445,120.452,120.418,120.418,652700001.0
2007-01-15 22:05:00,120.425,120.458,120.425,120.456,225500001.0
2007-01-15 22:06:00,120.444,120.446,120.438,120.446,216699999.0
2007-01-15 22:07:00,120.43,120.46,120.412,120.46,455999997.0
2007-01-15 22:08:00,120.434,120.448,120.405,120.448,276500000.0
2007-01-15 22:09:00,120.464,120.467,120.45,120.45,298600001.0
2007-01-15 22:10:00,120.459,120.459,120.429,120.442,238299999.0
2007-01-15 22:11:00,120.45,120.46,120.431,120.452,695500003.0
2007-01-15 22:12:00,120.449,120.449,120.424,120.443,276800000.0
2007-01-15 22:13:00,120.448,120.449,120.422,120.439,567399996.0
2007-01-15 22:14:00,120.435,120.45,120.429,120.443,403399997.0
2007-01-15 22:15:00,120.449,120.449,120.393,120.397,216399995.0
2007-01-15 22:16:00,120.452,120.452,120.435,120.435,938600004.0
2007-01-15 22:17:00,120.44,120.443,120.422,120.422,296800004.0
2007-01-15 22:18:00,120.418,120.418,120.403,120.41,458300000.0
2007-01-15 22:19:00,120.418,120.427,120.405,120.425,260000000.0
2007-01-15 22:20:00,120.428,120.429,120.387,120.39,197900004.0
2007-01-15 22:21:00,120.405,120.413,120.374,120.382,281500008.0
2007-01-15 22:22:00,120.387,120.401,120.365,120.379,198299997.0
2007-01-15 22:23:00,120.392,120.408,120.342,120.408,449100002.0
2007-01-15 22:24:00,120.347,120.376,120.302,120.302,340799997.0
2007-01-15 22:25:00,120.312,120.402,120.312,120.355,239400001.0
2007-01-15 22:26:00,120.331,120.338,120.329,120.338,239100001.0
2007-01-15 22:27:00,120.425,120.425,120.397,120.407,784000009.0
2007-01-15 22:28:00,120.414,120.428,120.378,120.428,394099999.0
2007-01-15 22:29:00,120.422,120.424,120.408,120.408,189800002.0
2007-01-15 22:30:00,120.422,120.423,120.37,120.37,201800003.0
2007-01-15 22:31:00,120.385,120.404,120.382,120.399,187499998.0
2007-01-15 22:32:00,120.41,120.42,120.375,120.413,358999999.0
2007-01-15 22:33:00,120.41,120.425,120.409,120.415,678000000.0
2007-01-15 22:34:00,120.412,120.446,120.412,120.433,1026699997.0
2007-01-15 22:35:00,120.443,120.449,120.403,120.417,289100002.0
2007-01-15 22:36:00,120.413,120.423,120.403,120.412,801700003.0
2007-01-15 22:37:00,120.42,120.42,120.4,120.412,355699998.0
2007-01-15 22:38:00,120.421,120.421,120.408,120.419,216600006.0
2007-01-15 22:39:00,120.42,120.429,120.403,120.411,414299997.0
2007-01-15 22:40:00,120.415,120.415,120.388,120.388,640599996.0
2007-01-15 22:41:00,120.41,120.421,120.378,120.421,250399998.0
2007-01-15 22:42:00,120.43,120.432,120.409,120.412,238499998.0
2007-01-15 22:43:00,120.419,120.431,120.41,120.429,396700012.0
2007-01-15 22:44:00,120.433,120.445,120.423,120.44,173300000.0
2007-01-15 22:45:00,120.432,120.44,120.41,120.419,463300001.0
2007-01-15 22:46:00,120.417,120.432,120.4,120.402,398300003.0
2007-01-15 22:47:00,120.447,120.447,120.403,120.405,185299997.0
2007-01-15 22:48:00,120.439,120.445,120.422,120.427,353000001.0
2007-01-15 22:49:00,120.419,120.445,120.419,120.445,249599995.0
2007-01-15 22:50:00,120.44,120.453,120.424,120.43,381000002.0
2007-01-15 22:51:00,120.438,120.438,120.411,120.427,454299995.0
2007-01-15 22:52:00,120.429,120.448,120.426,120.436,176000004.0
2007-01-15 22:53:00,120.445,120.453,120.426,120.434,540299996.0
2007-01-15 22:54:00,120.437,120.439,120.417,120.431,178199997.0
2007-01-15 22:55:00,120.435,120.435,120.416,120.435,391400005.0
2007-01-15 22:56:00,120.415,120.441,120.409,120.409,394699993.0
2007-01-15 22:57:00,120.402,120.434,120.381,120.381,402200006.0
2007-01-15 22:58:00,120.38,120.422,120.38,120.422,230200000.0
2007-01-15 22:59:00,120.43,120.435,120.42,120.425,302999998.0
2007-01-15 23:00:00,120.427,120.446,120.427,120.43,320099999.0
2007-01-15 23:01:00,120.437,120.437,120.425,120.425,196100004.0
2007-01-15 23:02:00,120.428,120.428,120.415,120.424,290100004.0
2007-01-15 23:03:00,120.424,120.46,120.424,120.455,268799996.0
2007-01-15 23:04:00,120.446,120.452,120.433,120.434,145100003.0
2007-01-15 23:05:00,120.425,120.439,120.414,120.439,164200001.0
2007-01-15 23:06:00,120.443,120.456,120.437,120.442,237099997.0
2007-01-15 23:07:00,120.446,120.449,120.434,120.434,137800002.0
2007-01-15 23:08:00,120.435,120.447,120.432,120.436,364999996.0
2007-01-15 23:09:00,120.436,120.436,120.424,120.434,159700001.0
2007-01-15 23:10:00,120.437,120.437,120.417,120.42,199000004.0
2007-01-15 23:11:00,120.44,120.44,120.426,120.433,168200005.0
2007-01-15 23:12:00,120.433,120.449,120.416,120.449,311199996.0
2007-01-15 23:13:00,120.445,120.451,120.428,120.437,211000000.0
2007-01-15 23:14:00,120.443,120.455,120.436,120.438,333799999.0
2007-01-15 23:15:00,120.433,120.452,120.433,120.443,211100006.0
2007-01-15 23:16:00,120.431,120.444,120.424,120.432,304700002.0
2007-01-15 23:17:00,120.427,120.439,120.427,120.427,282900002.0
2007-01-15 23:18:00,120.438,120.444,120.422,120.422,238600002.0
2007-01-15 23:19:00,120.42,120.429,120.405,120.41,227000006.0
2007-01-15 23:20:00,120.397,120.434,120.396,120.434,156399998.0
2007-01-15 23:21:00,120.426,120.434,120.414,120.415,268799998.0
2007-01-15 23:22:00,120.405,120.418,120.399,120.414,224900000.0
2007-01-15 23:23:00,120.419,120.425,120.412,120.418,266200000.0
2007-01-15 23:24:00,120.428,120.428,120.406,120.421,264000003.0
2007-01-15 23:25:00,120.422,120.431,120.407,120.417,250799999.0
2007-01-15 23:26:00,120.412,120.424,120.399,120.414,306600000.0
2007-01-15 23:27:00,120.403,120.41,120.394,120.398,145700000.0
2007-01-15 23:28:00,120.392,120.4,120.383,120.383,159700002.0
2007-01-15 23:29:00,120.385,120.39,120.378,120.378,75900001.0
2007-01-15 23:30:00,120.388,120.4,120.388,120.4,27200001.0
2007-01-15 23:31:00,120.41,120.41,120.382,120.408,134100003.0
2007-01-15 23:32:00,120.399,120.399,120.369,120.392,223500000.0
2007-01-15 23:33:00,120.408,120.409,120.375,120.393,277200005.0
2007-01-15 23:34:00,120.397,120.4,120.374,120.391,190199999.0
2007-01-15 23:35:00,120.397,120.404,120.396,120.397,274200006.0
2007-01-15 23:36:00,120.4,120.402,120.387,120.387,209899996.0
2007-01-15 23:37:00,120.385,120.391,120.382,120.385,155100002.0
2007-01-15 23:38:00,120.384,120.384,120.365,120.365,341500002.0
2007-01-15 23:39:00,120.359,120.385,120.355,120.385,82700001.0
2007-01-15 23:40:00,120.365,120.383,120.365,120.383,256400002.0
2007-01-15 23:41:00,120.396,120.418,120.396,120.418,122799999.0
2007-01-15 23:42:00,120.415,120.428,120.41,120.417,342799994.0
2007-01-15 23:43:00,120.411,120.421,120.404,120.41,165400001.0
2007-01-15 23:44:00,120.403,120.433,120.403,120.433,123700004.0
2007-01-15 23:45:00,120.422,120.422,120.404,120.414,232600003.0
2007-01-15 23:46:00,120.41,120.425,120.402,120.405,233300000.0
2007-01-15 23:47:00,120.402,120.413,120.396,120.405,204299997.0
2007-01-15 23:48:00,120.413,120.413,120.401,120.407,115200000.0
2007-01-15 23:49:00,120.41,120.426,120.41,120.413,181799996.0
2007-01-15 23:50:00,120.412,120.417,120.403,120.405,317400003.0
2007-01-15 23:51:00,120.407,120.418,120.4,120.4,126100003.0
2007-01-15 23:52:00,120.427,120.427,120.405,120.405,164599996.0
2007-01-15 23:53:00,120.414,120.419,120.41,120.419,389599991.0
2007-01-15 23:54:00,120.41,120.416,120.385,120.385,263199997.0
2007-01-15 23:55:00,120.397,120.411,120.397,120.408,112300000.0
2007-01-15 23:56:00,120.407,120.409,120.392,120.393,339799997.0
2007-01-15 23:57:00,120.399,120.42,120.399,120.412,117200001.0
2007-01-15 23:58:00,120.419,120.429,120.419,120.42,204299997.0
2007-01-15 23:59:00,120.421,120.421,120.402,120.41,368900002.0
2007-01-16 00:00:00,120.418,120.418,120.396,120.405,117099999.0
2007-01-16 00:01:00,120.415,120.419,120.395,120.402,317500004.0
2007-01-16 00:02:00,120.387,120.407,120.387,120.405,229799995.0
2007-01-16 00:03:00,120.403,120.416,120.399,120.411,158100002.0
2007-01-16 00:04:00,120.411,120.422,120.387,120.387,246399999.0
2007-01-16 00:05:00,120.375,120.386,120.372,120.386,299800000.0
2007-01-16 00:06:00,120.376,120.38,120.368,120.38,205700002.0
2007-01-16 00:07:00,120.39,120.397,120.376,120.383,309400002.0
2007-01-16 00:08:00,120.391,120.391,120.379,120.391,125000003.0
2007-01-16 00:09:00,120.381,120.405,120.381,120.405,389599998.0
2007-01-16 00:10:00,120.41,120.412,120.403,120.409,166699996.0
2007-01-16 00:11:00,120.401,120.414,120.387,120.414,315000001.0
2007-01-16 00:12:00,120.412,120.418,120.406,120.412,254000000.0
2007-01-16 00:13:00,120.395,120.416,120.391,120.415,216499997.0
2007-01-16 00:14:00,120.41,120.41,120.383,120.403,300499998.0
2007-01-16 00:15:00,120.412,120.423,120.412,120.423,161899997.0
2007-01-16 00:16:00,120.416,120.425,120.404,120.41,210699999.0
2007-01-16 00:17:00,120.398,120.43,120.397,120.43,240600001.0
2007-01-16 00:18:00,120.431,120.431,120.412,120.419,370299999.0
2007-01-16 00:19:00,120.416,120.44,120.41,120.426,179299999.0
2007-01-16 00:20:00,120.437,120.44,120.422,120.432,278100004.0
2007-01-16 00:21:00,120.43,120.46,120.426,120.46,248599999.0
2007-01-16 00:22:00,120.456,120.456,120.428,120.44,157400001.0
2007-01-16 00:23:00,120.44,120.449,120.435,120.441,189600001.0
2007-01-16 00:24:00,120.443,120.443,120.421,120.436,237500004.0
2007-01-16 00:25:00,120.433,120.439,120.424,120.439,129099997.0
2007-01-16 00:26:00,120.441,120.446,120.435,120.446,273200002.0
2007-01-16 00:27:00,120.444,120.444,120.437,120.44,123400001.0
2007-01-16 00:28:00,120.451,120.46,120.44,120.46,127600002.0
2007-01-16 00:29:00,120.455,120.458,120.432,120.458,260199998.0
2007-01-16 00:30:00,120.435,120.455,120.435,120.455,253399998.0
2007-01-16 00:31:00,120.455,120.462,120.452,120.455,275700004.0
2007-01-16 00:32:00,120.448,120.458,120.439,120.441,178200001.0
2007-01-16 00:33:00,120.46,120.46,120.435,120.444,258200002.0
2007-01-16 00:34:00,120.458,120.466,120.451,120.454,145699999.0
2007-01-16 00:35:00,120.46,120.465,120.447,120.464,204999998.0
2007-01-16 00:36:00,120.468,120.47,120.452,120.452,154399999.0
2007-01-16 00:37:00,120.457,120.457,120.429,120.447,230000003.0
2007-01-16 00:38:00,120.437,120.452,120.43,120.443,135800004.0
2007-01-16 00:39:00,120.43,120.44,120.421,120.44,319300001.0
2007-01-16 00:40:00,120.45,120.45,120.409,120.419,272099997.0
2007-01-16 00:41:00,120.422,120.449,120.42,120.449,290300003.0
2007-01-16 00:42:00,120.438,120.445,120.422,120.44,288400001.0
2007-01-16 00:43:00,120.45,120.452,120.426,120.446,393999998.0
2007-01-16 00:44:00,120.449,120.456,120.446,120.448,187899998.0
2007-01-16 00:45:00,120.443,120.454,120.433,120.433,455699997.0
2007-01-16 00:46:00,120.433,120.442,120.428,120.434,198900002.0
2007-01-16 00:47:00,120.448,120.45,120.432,120.432,61300000.0
2007-01-16 00:48:00,120.449,120.449,120.433,120.438,283000002.0
2007-01-16 00:49:00,120.432,120.447,120.428,120.43,188200000.0
2007-01-16 00:50:00,120.457,120.458,120.441,120.445,272799997.0
2007-01-16 00:51:00,120.442,120.456,120.442,120.443,128099996.0
2007-01-16 00:52:00,120.454,120.466,120.454,120.458,404100002.0
2007-01-16 00:53:00,120.457,120.467,120.452,120.467,341099996.0
2007-01-16 00:54:00,120.471,120.471,120.453,120.456,152200002.0
2007-01-16 00:55:00,120.457,120.476,120.457,120.475,241499999.0
2007-01-16 00:56:00,120.462,120.476,120.433,120.433,199699994.0
2007-01-16 00:57:00,120.462,120.463,120.449,120.456,235700006.0
2007-01-16 00:58:00,120.468,120.468,120.445,120.462,296600006.0
2007-01-16 00:59:00,120.46,120.467,120.448,120.467,293200003.0
2007-01-16 01:00:00,120.468,120.468,120.453,120.462,269200000.0
2007-01-16 01:01:00,120.466,120.466,120.426,120.449,274399994.0
2007-01-16 01:02:00,120.43,120.443,120.419,120.443,245500005.0
2007-01-16 01:03:00,120.452,120.461,120.447,120.455,156900002.0
2007-01-16 01:04:00,120.457,120.457,120.43,120.448,365400002.0
2007-01-16 01:05:00,120.457,120.461,120.45,120.45,297100001.0
2007-01-16 01:06:00,120.451,120.451,120.428,120.434,303299997.0
2007-01-16 01:07:00,120.418,120.436,120.404,120.436,355299996.0
2007-01-16 01:08:00,120.424,120.432,120.421,120.432,265700000.0
2007-01-16 01:09:00,120.423,120.436,120.402,120.431,212099994.0
2007-01-16 01:10:00,120.436,120.437,120.422,120.436,279600003.0
2007-01-16 01:11:00,120.44,120.441,120.428,120.428,255200004.0
2007-01-16 01:12:00,120.416,120.416,120.399,120.4,218700004.0
2007-01-16 01:13:00,120.406,120.42,120.404,120.404,333100007.0
2007-01-16 01:14:00,120.39,120.408,120.387,120.408,321299997.0
2007-01-16 01:15:00,120.408,120.408,120.389,120.405,156699998.0
2007-01-16 01:16:00,120.408,120.416,120.394,120.416,275100006.0
2007-01-16 01:17:00,120.417,120.42,120.414,120.418,325400002.0
2007-01-16 01:18:00,120.405,120.405,120.382,120.4,175400001.0
2007-01-16 01:19:00,120.395,120.4,120.382,120.386,189399997.0
2007-01-16 01:20:00,120.408,120.408,120.373,120.399,381299999.0
2007-01-16 01:21:00,120.401,120.411,120.38,120.411,257600001.0
2007-01-16 01:22:00,120.408,120.411,120.396,120.409,382699996.0
2007-01-16 01:23:00,120.408,120.408,120.388,120.399,159500004.0
2007-01-16 01:24:00,120.417,120.417,120.382,120.404,281400001.0
2007-01-16 01:25:00,120.393,120.409,120.381,120.409,221999999.0
2007-01-16 01:26:00,120.41,120.41,120.393,120.401,313600000.0
2007-01-16 01:27:00,120.372,120.408,120.372,120.408,219499999.0
2007-01-16 01:28:00,120.418,120.419,120.376,120.408,318599997.0
2007-01-16 01:29:00,120.393,120.416,120.376,120.416,232200003.0
2007-01-16 01:30:00,120.398,120.417,120.394,120.411,353600003.0
2007-01-16 01:31:00,120.413,120.43,120.405,120.43,162599999.0
2007-01-16 01:32:00,120.42,120.42,120.383,120.42,307099997.0
2007-01-16 01:33:00,120.415,120.415,120.38,120.38,223599999.0
2007-01-16 01:34:00,120.375,120.417,120.375,120.376,287199995.0
2007-01-16 01:35:00,120.418,120.418,120.383,120.408,187500000.0
2007-01-16 01:36:00,120.416,120.416,120.386,120.389,255199999.0
2007-01-16 01:37:00,120.385,120.407,120.385,120.4,282100006.0
2007-01-16 01:38:00,120.39,120.41,120.378,120.41,229100004.0
2007-01-16 01:39:00,120.401,120.414,120.4,120.413,204500000.0
2007-01-16 01:40:00,120.419,120.419,120.408,120.418,160200004.0
2007-01-16 01:41:00,120.401,120.438,120.401,120.438,169600001.0
2007-01-16 01:42:00,120.443,120.468,120.443,120.467,153800000.0
2007-01-16 01:43:00,120.452,120.452,120.416,120.431,131800003.0
2007-01-16 01:44:00,120.432,120.457,120.429,120.455,92800001.0
2007-01-16 01:45:00,120.452,120.461,120.435,120.461,201499995.0
2007-01-16 01:46:00,120.468,120.468,120.44,120.459,273400002.0
2007-01-16 01:47:00,120.45,120.463,120.441,120.455,243900002.0
2007-01-16 01:48:00,120.441,120.465,120.433,120.46,256900008.0
2007-01-16 01:49:00,120.466,120.472,120.451,120.466,247000002.0
2007-01-16 01:50:00,120.445,120.466,120.443,120.447,234299999.0
2007-01-16 01:51:00,120.438,120.453,120.425,120.453,204300002.0
2007-01-16 01:52:00,120.449,120.465,120.426,120.45,180100005.0
2007-01-16 01:53:00,120.45,120.456,120.44,120.455,159900003.0
2007-01-16 01:54:00,120.446,120.46,120.432,120.46,235600001.0
2007-01-16 01:55:00,120.459,120.459,120.423,120.434,358300000.0
2007-01-16 01:56:00,120.455,120.455,120.443,120.443,214100003.0
2007-01-16 01:57:00,120.437,120.441,120.403,120.419,304200001.0
2007-01-16 01:58:00,120.438,120.445,120.421,120.427,261199996.0
2007-01-16 01:59:00,120.437,120.439,120.426,120.427,367300001.0
2007-01-16 02:00:00,120.42,120.442,120.407,120.442,347099999.0
2007-01-16 02:01:00,120.441,120.451,120.441,120.446,192199998.0
2007-01-16 02:02:00,120.443,120.443,120.424,120.443,348099999.0
2007-01-16 02:03:00,120.433,120.433,120.405,120.41,208199999.0
2007-01-16 02:04:00,120.401,120.402,120.383,120.4,173100000.0
2007-01-16 02:05:00,120.41,120.413,120.404,120.409,201700000.0
2007-01-16 02:06:00,120.42,120.426,120.405,120.405,231800004.0
2007-01-16 02:07:00,120.408,120.419,120.401,120.419,71000001.0
2007-01-16 02:08:00,120.413,120.413,120.389,120.405,229900002.0
2007-01-16 02:09:00,120.408,120.413,120.399,120.412,323000003.0
2007-01-16 02:10:00,120.403,120.415,120.394,120.401,422000004.0
2007-01-16 02:11:00,120.392,120.412,120.39,120.404,309299996.0
2007-01-16 02:12:00,120.423,120.423,120.405,120.407,269999998.0
2007-01-16 02:13:00,120.4,120.415,120.4,120.415,285500000.0
2007-01-16 02:14:00,120.405,120.419,120.379,120.419,280200001.0
2007-01-16 02:15:00,120.418,120.425,120.412,120.425,289600003.0
2007-01-16 02:16:00,120.432,120.432,120.414,120.42,201700003.0
2007-01-16 02:17:00,120.408,120.408,120.382,120.407,123799998.0
2007-01-16 02:18:00,120.408,120.422,120.394,120.415,309900001.0
2007-01-16 02:19:00,120.416,120.431,120.416,120.427,250099998.0
2007-01-16 02:20:00,120.427,120.432,120.424,120.428,166899997.0
2007-01-16 02:21:00,120.417,120.42,120.397,120.42,235500004.0
2007-01-16 02:22:00,120.41,120.416,120.381,120.416,251500003.0
2007-01-16 02:23:00,120.397,120.411,120.379,120.411,260899996.0
2007-01-16 02:24:00,120.418,120.419,120.404,120.418,281199998.0
2007-01-16 02:25:00,120.4,120.414,120.394,120.398,478799997.0
2007-01-16 02:26:00,120.419,120.419,120.391,120.407,306999998.0
2007-01-16 02:27:00,120.412,120.422,120.398,120.422,301499999.0
2007-01-16 02:28:00,120.42,120.43,120.413,120.423,303400004.0
2007-01-16 02:29:00,120.417,120.417,120.396,120.413,192799997.0
2007-01-16 02:30:00,120.423,120.423,120.399,120.402,185300001.0
2007-01-16 02:31:00,120.417,120.423,120.414,120.423,286000002.0
2007-01-16 02:32:00,120.416,120.431,120.376,120.431,333800005.0
2007-01-16 02:33:00,120.438,120.439,120.421,120.43,114900004.0
2007-01-16 02:34:00,120.433,120.436,120.395,120.42,320400001.0
2007-01-16 02:35:00,120.42,120.432,120.418,120.432,245300002.0
2007-01-16 02:36:00,120.43,120.434,120.404,120.425,254499999.0
2007-01-16 02:37:00,120.434,120.436,120.434,120.436,114900000.0
2007-01-16 02:38:00,120.433,120.433,120.41,120.426,202200000.0
2007-01-16 02:39:00,120.423,120.431,120.417,120.428,233099999.0
2007-01-16 02:40:00,120.444,120.444,120.415,120.436,208900002.0
2007-01-16 02:41:00,120.437,120.437,120.419,120.425,324800003.0
2007-01-16 02:42:00,120.419,120.431,120.394,120.431,299000000.0
2007-01-16 02:43:00,120.422,120.425,120.406,120.413,180000004.0
2007-01-16 02:44:00,120.413,120.436,120.407,120.436,248300001.0
2007-01-16 02:45:00,120.427,120.441,120.414,120.441,196500000.0
2007-01-16 02:46:00,120.447,120.454,120.446,120.454,157300003.0
2007-01-16 02:47:00,120.457,120.457,120.419,120.441,344099995.0
2007-01-16 02:48:00,120.45,120.455,120.438,120.448,145600003.0
2007-01-16 02:49:00,120.452,120.459,120.439,120.459,297599999.0
2007-01-16 02:50:00,120.451,120.472,120.451,120.472,189599998.0
2007-01-16 02:51:00,120.478,120.491,120.474,120.487,200400001.0
2007-01-16 02:52:00,120.489,120.509,120.485,120.503,290400002.0
2007-01-16 02:53:00,120.513,120.52,120.508,120.513,209999996.0
2007-01-16 02:54:00,120.512,120.543,120.506,120.541,157499997.0
2007-01-16 02:55:00,120.538,120.538,120.53,120.535,275100005.0
2007-01-16 02:56:00,120.529,120.539,120.519,120.539,282799998.0
2007-01-16 02:57:00,120.541,120.552,120.533,120.543,141899996.0
2007-01-16 02:58:00,120.552,120.552,120.54,120.54,197299996.0
2007-01-16 02:59:00,120.541,120.541,120.526,120.537,349000003.0
2007-01-16 03:00:00,120.534,120.54,120.534,120.54,337000005.0
2007-01-16 03:01:00,120.55,120.568,120.55,120.567,187700002.0
2007-01-16 03:02:00,120.561,120.577,120.557,120.577,180500003.0
2007-01-16 03:03:00,120.578,120.597,120.578,120.597,274700001.0
2007-01-16 03:04:00,120.581,120.595,120.581,120.587,385400003.0
2007-01-16 03:05:00,120.58,120.58,120.564,120.564,297900002.0
2007-01-16 03:06:00,120.582,120.597,120.578,120.579,192700001.0
2007-01-16 03:07:00,120.563,120.574,120.557,120.558,344899998.0
2007-01-16 03:08:00,120.553,120.561,120.541,120.561,189600001.0
2007-01-16 03:09:00,120.564,120.564,120.55,120.557,193099996.0
2007-01-16 03:10:00,120.55,120.55,120.536,120.545,136399997.0
2007-01-16 03:11:00,120.542,120.542,120.529,120.531,287299995.0
2007-01-16 03:12:00,120.52,120.528,120.491,120.528,239899996.0
2007-01-16 03:13:00,120.536,120.551,120.522,120.551,520799999.0
2007-01-16 03:14:00,120.533,120.542,120.519,120.542,72000002.0
2007-01-16 03:15:00,120.546,120.548,120.522,120.548,115700000.0
2007-01-16 03:16:00,120.552,120.564,120.54,120.548,355299994.0
2007-01-16 03:17:00,120.558,120.565,120.548,120.565,339400001.0
2007-01-16 03:18:00,120.564,120.568,120.558,120.56,208799997.0
2007-01-16 03:19:00,120.562,120.578,120.562,120.578,60700001.0
2007-01-16 03:20:00,120.575,120.575,120.563,120.563,242400004.0
2007-01-16 03:21:00,120.555,120.555,120.536,120.54,199299997.0
2007-01-16 03:22:00,120.562,120.577,120.562,120.577,162400000.0
2007-01-16 03:23:00,120.563,120.583,120.552,120.583,202200003.0
2007-01-16 03:24:00,120.585,120.585,120.536,120.578,182399998.0
2007-01-16 03:25:00,120.588,120.588,120.539,120.539,144399999.0
2007-01-16 03:26:00,120.581,120.581,120.557,120.568,213600001.0
2007-01-16 03:27:00,120.576,120.581,120.567,120.569,309900004.0
2007-01-16 03:28:00,120.567,120.574,120.563,120.574,226799998.0
2007-01-16 03:29:00,120.57,120.571,120.559,120.571,58200000.0
2007-01-16 03:30:00,120.562,120.573,120.561,120.573,261400006.0
2007-01-16 03:31:00,120.561,120.561,120.532,120.555,259400002.0
2007-01-16 03:32:00,120.554,120.56,120.539,120.557,141100003.0
2007-01-16 03:33:00,120.558,120.558,120.517,120.55,234100004.0
2007-01-16 03:34:00,120.558,120.561,120.546,120.552,225600005.0
2007-01-16 03:35:00,120.552,120.562,120.552,120.562,64999999.0
2007-01-16 03:36:00,120.555,120.562,120.543,120.562,132000000.0
2007-01-16 03:37:00,120.563,120.57,120.547,120.551,240099999.0
2007-01-16 03:38:00,120.557,120.559,120.542,120.542,189100001.0
2007-01-16 03:39:00,120.552,120.552,120.532,120.55,269099994.0
2007-01-16 03:40:00,120.55,120.554,120.543,120.548,176299997.0
2007-01-16 03:41:00,120.542,120.542,120.511,120.513,325400003.0
2007-01-16 03:42:00,120.533,120.539,120.508,120.528,243899998.0
2007-01-16 03:43:00,120.526,120.531,120.518,120.521,90299998.0
2007-01-16 03:44:00,120.525,120.531,120.522,120.527,242400000.0
2007-01-16 03:45:00,120.523,120.523,120.511,120.517,190399999.0
2007-01-16 03:46:00,120.508,120.51,120.504,120.509,190099998.0
2007-01-16 03:47:00,120.508,120.527,120.495,120.517,271800004.0
2007-01-16 03:48:00,120.523,120.523,120.497,120.52,232500000.0
2007-01-16 03:49:00,120.531,120.531,120.516,120.518,320899995.0
2007-01-16 03:50:00,120.52,120.529,120.519,120.524,74800000.0
2007-01-16 03:51:00,120.496,120.528,120.483,120.528,253399997.0
2007-01-16 03:52:00,120.526,120.526,120.496,120.515,294700000.0
2007-01-16 03:53:00,120.525,120.53,120.507,120.518,109300000.0
2007-01-16 03:54:00,120.521,120.521,120.51,120.518,159800002.0
2007-01-16 03:55:00,120.505,120.508,120.495,120.498,282899998.0
2007-01-16 03:56:00,120.495,120.497,120.49,120.49,129100003.0
2007-01-16 03:57:00,120.482,120.515,120.482,120.514,151099999.0
2007-01-16 03:58:00,120.506,120.511,120.496,120.504,226099996.0
2007-01-16 03:59:00,120.498,120.512,120.498,120.503,315500003.0
2007-01-16 04:00:00,120.508,120.522,120.508,120.522,121900002.0
2007-01-16 04:01:00,120.513,120.513,120.494,120.501,181100002.0
2007-01-16 04:02:00,120.517,120.517,120.494,120.509,170999998.0
2007-01-16 04:03:00,120.512,120.514,120.491,120.497,285299998.0
2007-01-16 04:04:00,120.522,120.522,120.504,120.515,248200002.0
2007-01-16 04:05:00,120.512,120.512,120.492,120.497,192900004.0
2007-01-16 04:06:00,120.498,120.512,120.487,120.512,354200005.0
2007-01-16 04:07:00,120.514,120.519,120.506,120.517,341200001.0
2007-01-16 04:08:00,120.505,120.512,120.493,120.502,156899997.0
2007-01-16 04:09:00,120.52,120.52,120.501,120.514,244299997.0
2007-01-16 04:10:00,120.503,120.51,120.483,120.51,162899999.0
2007-01-16 04:11:00,120.506,120.506,120.499,120.501,157800002.0
2007-01-16 04:12:00,120.488,120.488,120.46,120.462,272500000.0
2007-01-16 04:13:00,120.503,120.515,120.494,120.512,227099998.0
2007-01-16 04:14:00,120.515,120.515,120.51,120.515,209800000.0
2007-01-16 04:15:00,120.514,120.521,120.503,120.521,255299998.0
2007-01-16 04:16:00,120.528,120.528,120.49,120.516,341600004.0
2007-01-16 04:17:00,120.523,120.529,120.502,120.518,313900002.0
2007-01-16 04:18:00,120.503,120.526,120.488,120.526,187499999.0
2007-01-16 04:19:00,120.505,120.513,120.49,120.512,198499994.0
2007-01-16 04:20:00,120.498,120.517,120.498,120.508,235500005.0
2007-01-16 04:21:00,120.509,120.509,120.501,120.501,90599998.0
2007-01-16 04:22:00,120.49,120.503,120.467,120.503,446899997.0
2007-01-16 04:23:00,120.488,120.506,120.473,120.506,284600003.0
2007-01-16 04:24:00,120.496,120.5,120.443,120.5,115600000.0
2007-01-16 04:25:00,120.504,120.504,120.469,120.475,258900006.0
2007-01-16 04:26:00,120.49,120.502,120.475,120.491,223299997.0
2007-01-16 04:27:00,120.48,120.494,120.471,120.489,319900006.0
2007-01-16 04:28:00,120.495,120.499,120.495,120.497,150800001.0
2007-01-16 04:29:00,120.5,120.506,120.488,120.499,302100003.0
2007-01-16 04:30:00,120.495,120.496,120.477,120.488,250899997.0
2007-01-16 04:31:00,120.495,120.508,120.495,120.505,142800002.0
2007-01-16 04:32:00,120.498,120.498,120.473,120.473,383299999.0
2007-01-16 04:33:00,120.477,120.488,120.477,120.487,291300003.0
2007-01-16 04:34:00,120.47,120.47,120.461,120.466,183700004.0
2007-01-16 04:35:00,120.48,120.48,120.465,120.476,198900000.0
2007-01-16 04:36:00,120.455,120.455,120.426,120.435,157000001.0
2007-01-16 04:37:00,120.462,120.466,120.434,120.434,234499998.0
2007-01-16 04:38:00,120.466,120.473,120.462,120.473,232899999.0
2007-01-16 04:39:00,120.466,120.479,120.459,120.471,233600004.0
2007-01-16 04:40:00,120.473,120.48,120.465,120.468,196800003.0
2007-01-16 04:41:00,120.47,120.489,120.47,120.474,191599998.0
2007-01-16 04:42:00,120.472,120.472,120.451,120.457,262400003.0
2007-01-16 04:43:00,120.455,120.467,120.448,120.465,311999996.0
2007-01-16 04:44:00,120.451,120.451,120.425,120.438,164800000.0
2007-01-16 04:45:00,120.447,120.449,120.436,120.446,191599999.0
2007-01-16 04:46:00,120.44,120.45,120.435,120.44,191300001.0
2007-01-16 04:47:00,120.438,120.447,120.425,120.446,156599998.0
2007-01-16 04:48:00,120.436,120.441,120.422,120.441,309699993.0
2007-01-16 04:49:00,120.437,120.44,120.402,120.437,348400001.0
2007-01-16 04:50:00,120.438,120.447,120.438,120.447,180200002.0
2007-01-16 04:51:00,120.432,120.445,120.427,120.435,213800000.0
2007-01-16 04:52:00,120.432,120.432,120.396,120.402,201000005.0
2007-01-16 04:53:00,120.424,120.424,120.403,120.413,90600001.0
2007-01-16 04:54:00,120.427,120.427,120.403,120.42,229299995.0
2007-01-16 04:55:00,120.422,120.437,120.422,120.429,177900007.0
2007-01-16 04:56:00,120.434,120.434,120.419,120.421,159699997.0
2007-01-16 04:57:00,120.415,120.433,120.415,120.433,164899998.0
2007-01-16 04:58:00,120.421,120.421,120.396,120.416,126500000.0
2007-01-16 04:59:00,120.415,120.424,120.398,120.424,280199999.0
2007-01-16 05:00:00,120.433,120.433,120.416,120.425,211699992.0
2007-01-16 05:01:00,120.422,120.428,120.389,120.413,246900000.0
2007-01-16 05:02:00,120.408,120.417,120.398,120.417,207500003.0
2007-01-16 05:03:00,120.408,120.424,120.376,120.424,167300001.0
2007-01-16 05:04:00,120.448,120.448,120.437,120.441,407500001.0
2007-01-16 05:05:00,120.441,120.442,120.433,120.441,221599999.0
2007-01-16 05:06:00,120.435,120.435,120.387,120.417,259400001.0
2007-01-16 05:07:00,120.432,120.441,120.431,120.431,213199997.0
2007-01-16 05:08:00,120.427,120.438,120.425,120.425,90700002.0
2007-01-16 05:09:00,120.42,120.461,120.42,120.461,263499999.0
2007-01-16 05:10:00,120.448,120.46,120.439,120.46,207199998.0
2007-01-16 05:11:00,120.458,120.468,120.454,120.467,245099998.0
2007-01-16 05:12:00,120.471,120.482,120.471,120.482,285800000.0
2007-01-16 05:13:00,120.49,120.49,120.474,120.484,144900003.0
2007-01-16 05:14:00,120.488,120.489,120.449,120.476,395000003.0
2007-01-16 05:15:00,120.47,120.48,120.47,120.48,253499999.0
2007-01-16 05:16:00,120.48,120.49,120.455,120.49,275099994.0
2007-01-16 05:17:00,120.495,120.495,120.487,120.495,150099999.0
2007-01-16 05:18:00,120.49,120.49,120.458,120.488,186599997.0
2007-01-16 05:19:00,120.482,120.507,120.482,120.495,282400001.0
2007-01-16 05:20:00,120.508,120.509,120.499,120.503,238300002.0
2007-01-16 05:21:00,120.473,120.499,120.466,120.499,261600003.0
2007-01-16 05:22:00,120.5,120.501,120.492,120.498,318399996.0
2007-01-16 05:23:00,120.493,120.494,120.458,120.49,260400004.0
2007-01-16 05:24:00,120.463,120.484,120.455,120.484,250000000.0
2007-01-16 05:25:00,120.48,120.493,120.465,120.475,362099993.0
2007-01-16 05:26:00,120.462,120.493,120.45,120.45,212500002.0
2007-01-16 05:27:00,120.492,120.492,120.482,120.49,211900002.0
2007-01-16 05:28:00,120.477,120.481,120.455,120.481,108800002.0
2007-01-16 05:29:00,120.48,120.48,120.439,120.439,202899998.0
2007-01-16 05:30:00,120.459,120.478,120.435,120.478,172400004.0
2007-01-16 05:31:00,120.428,120.479,120.428,120.467,315700002.0
2007-01-16 05:32:00,120.458,120.492,120.454,120.485,287700003.0
2007-01-16 05:33:00,120.48,120.48,120.47,120.48,252699997.0
2007-01-16 05:34:00,120.482,120.492,120.482,120.485,266900008.0
2007-01-16 05:35:00,120.484,120.488,120.477,120.488,425899998.0
2007-01-16 05:36:00,120.479,120.479,120.44,120.448,231000004.0
2007-01-16 05:37:00,120.486,120.491,120.465,120.472,245099997.0
2007-01-16 05:38:00,120.491,120.494,120.482,120.494,168599997.0
2007-01-16 05:39:00,120.482,120.482,120.464,120.471,101300003.0
2007-01-16 05:40:00,120.5,120.502,120.489,120.495,333299996.0
2007-01-16 05:41:00,120.488,120.488,120.46,120.477,358399999.0
2007-01-16 05:42:00,120.478,120.501,120.472,120.485,210900000.0
2007-01-16 05:43:00,120.481,120.481,120.468,120.473,345200006.0
2007-01-16 05:44:00,120.468,120.468,120.456,120.456,195400000.0
2007-01-16 05:45:00,120.468,120.47,120.448,120.46,147299998.0
2007-01-16 05:46:00,120.46,120.467,120.449,120.467,115500002.0
2007-01-16 05:47:00,120.465,120.465,120.427,120.43,163699996.0
2007-01-16 05:48:00,120.473,120.473,120.464,120.47,184900000.0
2007-01-16 05:49:00,120.476,120.476,120.441,120.454,167500000.0
2007-01-16 05:50:00,120.463,120.471,120.457,120.471,134000002.0
2007-01-16 05:51:00,120.47,120.47,120.429,120.429,124100000.0
2007-01-16 05:52:00,120.472,120.472,120.468,120.468,154000002.0
2007-01-16 05:53:00,120.458,120.465,120.451,120.461,239500004.0
2007-01-16 05:54:00,120.464,120.464,120.42,120.458,399000000.0
2007-01-16 05:55:00,120.458,120.458,120.419,120.451,328500005.0
2007-01-16 05:56:00,120.443,120.445,120.422,120.445,309500000.0
2007-01-16 05:57:00,120.455,120.46,120.425,120.442,351500009.0
2007-01-16 05:58:00,120.442,120.45,120.424,120.449,335499997.0
2007-01-16 05:59:00,120.43,120.466,120.425,120.466,85100000.0
2007-01-16 06:00:00,120.463,120.48,120.452,120.48,246299999.0
2007-01-16 06:01:00,120.474,120.474,120.452,120.452,82999998.0
2007-01-16 06:02:00,120.481,120.481,120.467,120.475,352799996.0
2007-01-16 06:03:00,120.469,120.47,120.452,120.47,205799997.0
2007-01-16 06:04:00,120.45,120.473,120.44,120.473,169599999.0
2007-01-16 06:05:00,120.478,120.478,120.455,120.457,254200006.0
2007-01-16 06:06:00,120.461,120.468,120.442,120.449,291600002.0
2007-01-16 06:07:00,120.428,120.442,120.428,120.429,316499995.0
2007-01-16 06:08:00,120.445,120.448,120.426,120.448,397399997.0
2007-01-16 06:09:00,120.452,120.463,120.45,120.457,257400000.0
2007-01-16 06:10:00,120.441,120.452,120.424,120.443,412399999.0
2007-01-16 06:11:00,120.443,120.458,120.426,120.458,426900001.0
2007-01-16 06:12:00,120.455,120.47,120.455,120.467,256800000.0
2007-01-16 06:13:00,120.426,120.472,120.426,120.472,174700001.0
2007-01-16 06:14:00,120.472,120.472,120.445,120.471,124799996.0
2007-01-16 06:15:00,120.473,120.478,120.462,120.471,261599996.0
2007-01-16 06:16:00,120.458,120.476,120.442,120.476,244799998.0
2007-01-16 06:17:00,120.447,120.478,120.447,120.476,221299998.0
2007-01-16 06:18:00,120.473,120.474,120.442,120.452,222199998.0
2007-01-16 06:19:00,120.468,120.468,120.455,120.459,183599999.0
2007-01-16 06:20:00,120.453,120.46,120.431,120.46,241300002.0
2007-01-16 06:21:00,120.453,120.46,120.431,120.46,329900008.0
2007-01-16 06:22:00,120.46,120.467,120.455,120.456,206900001.0
2007-01-16 06:23:00,120.436,120.458,120.418,120.458,212399998.0
2007-01-16 06:24:00,120.46,120.465,120.458,120.461,254599999.0
2007-01-16 06:25:00,120.468,120.469,120.44,120.442,260599997.0
2007-01-16 06:26:00,120.462,120.462,120.448,120.451,316799999.0
2007-01-16 06:27:00,120.458,120.459,120.433,120.449,110000003.0
2007-01-16 06:28:00,120.437,120.455,120.429,120.446,230999998.0
2007-01-16 06:29:00,120.456,120.461,120.448,120.457,181100006.0
2007-01-16 06:30:00,120.45,120.45,120.434,120.449,133700000.0
2007-01-16 06:31:00,120.452,120.463,120.427,120.427,232499998.0
2007-01-16 06:32:00,120.445,120.456,120.42,120.447,294600005.0
2007-01-16 06:33:00,120.441,120.457,120.441,120.454,147399999.0
2007-01-16 06:34:00,120.447,120.448,120.432,120.44,376900006.0
2007-01-16 06:35:00,120.442,120.444,120.415,120.444,250599995.0
2007-01-16 06:36:00,120.448,120.448,120.44,120.44,81799997.0
2007-01-16 06:37:00,120.43,120.441,120.424,120.433,173000004.0
2007-01-16 06:38:00,120.443,120.443,120.408,120.427,74800000.0
2007-01-16 06:39:00,120.442,120.449,120.395,120.395,357100004.0
2007-01-16 06:40:00,120.424,120.442,120.416,120.437,298500010.0
2007-01-16 06:41:00,120.428,120.428,120.416,120.419,273000004.0
2007-01-16 06:42:00,120.408,120.417,120.397,120.416,292899998.0
2007-01-16 06:43:00,120.415,120.415,120.41,120.412,186900001.0
2007-01-16 06:44:00,120.413,120.413,120.405,120.408,269500001.0
2007-01-16 06:45:00,120.405,120.414,120.403,120.407,254400005.0
2007-01-16 06:46:00,120.411,120.411,120.382,120.382,158399996.0
2007-01-16 06:47:00,120.4,120.405,120.395,120.405,109699996.0
2007-01-16 06:48:00,120.421,120.421,120.382,120.393,267500005.0
2007-01-16 06:49:00,120.39,120.412,120.382,120.385,184200005.0
2007-01-16 06:50:00,120.417,120.423,120.412,120.423,170000000.0
2007-01-16 06:51:00,120.42,120.42,120.396,120.397,296000006.0
2007-01-16 06:52:00,120.423,120.423,120.407,120.415,203300003.0
2007-01-16 06:53:00,120.412,120.423,120.411,120.421,159800005.0
2007-01-16 06:54:00,120.428,120.429,120.396,120.415,289800000.0
2007-01-16 06:55:00,120.413,120.419,120.401,120.419,141000000.0
2007-01-16 06:56:00,120.415,120.424,120.398,120.424,146600000.0
2007-01-16 06:57:00,120.418,120.422,120.404,120.407,319999999.0
2007-01-16 06:58:00,120.415,120.417,120.407,120.417,222199999.0
2007-01-16 06:59:00,120.393,120.42,120.383,120.42,200600000.0
2007-01-16 07:00:00,120.41,120.41,120.376,120.391,152000001.0
2007-01-16 07:01:00,120.411,120.413,120.369,120.413,203900003.0
2007-01-16 07:02:00,120.427,120.427,120.403,120.404,176200001.0
2007-01-16 07:03:00,120.413,120.419,120.39,120.419,328100001.0
2007-01-16 07:04:00,120.422,120.425,120.42,120.42,201100000.0
2007-01-16 07:05:00,120.424,120.429,120.402,120.429,219399999.0
2007-01-16 07:06:00,120.423,120.432,120.423,120.428,185500002.0
2007-01-16 07:07:00,120.436,120.436,120.421,120.433,95900002.0
2007-01-16 07:08:00,120.421,120.447,120.421,120.443,186199999.0
2007-01-16 07:09:00,120.447,120.453,120.443,120.443,165300000.0
2007-01-16 07:10:00,120.427,120.444,120.423,120.435,261000000.0
2007-01-16 07:11:00,120.439,120.439,120.422,120.435,279399995.0
2007-01-16 07:12:00,120.423,120.436,120.416,120.436,179600003.0
2007-01-16 07:13:00,120.425,120.44,120.412,120.44,255800001.0
2007-01-16 07:14:00,120.434,120.445,120.424,120.429,275400005.0
2007-01-16 07:15:00,120.425,120.436,120.405,120.435,177900001.0
2007-01-16 07:16:00,120.399,120.425,120.399,120.407,221699998.0
2007-01-16 07:17:00,120.435,120.44,120.432,120.44,281300006.0
2007-01-16 07:18:00,120.441,120.441,120.425,120.43,127999998.0
2007-01-16 07:19:00,120.425,120.433,120.423,120.433,114299999.0
2007-01-16 07:20:00,120.428,120.428,120.39,120.417,203099999.0
2007-01-16 07:21:00,120.418,120.427,120.404,120.425,194499999.0
2007-01-16 07:22:00,120.417,120.417,120.41,120.414,134099997.0
2007-01-16 07:23:00,120.418,120.421,120.412,120.412,278600003.0
2007-01-16 07:24:00,120.39,120.413,120.39,120.392,205100000.0
2007-01-16 07:25:00,120.396,120.415,120.387,120.415,153999999.0
2007-01-16 07:26:00,120.393,120.402,120.381,120.395,196800001.0
2007-01-16 07:27:00,120.398,120.418,120.398,120.399,281499996.0
2007-01-16 07:28:00,120.395,120.416,120.385,120.416,143800002.0
2007-01-16 07:29:00,120.404,120.404,120.364,120.404,137400003.0
2007-01-16 07:30:00,120.41,120.415,120.407,120.407,117100001.0
2007-01-16 07:31:00,120.408,120.408,120.379,120.385,189699999.0
2007-01-16 07:32:00,120.388,120.404,120.368,120.368,309000001.0
2007-01-16 07:33:00,120.415,120.415,120.41,120.41,134500003.0
2007-01-16 07:34:00,120.41,120.418,120.362,120.408,318500001.0
2007-01-16 07:35:00,120.398,120.398,120.384,120.394,75899997.0
2007-01-16 07:36:00,120.41,120.41,120.394,120.4,103800000.0
2007-01-16 07:37:00,120.387,120.407,120.376,120.406,163399994.0
2007-01-16 07:38:00,120.393,120.393,120.379,120.384,112900002.0
2007-01-16 07:39:00,120.362,120.376,120.332,120.376,326399993.0
2007-01-16 07:40:00,120.381,120.381,120.36,120.36,113099999.0
2007-01-16 07:41:00,120.364,120.374,120.364,120.367,184299997.0
2007-01-16 07:42:00,120.362,120.364,120.335,120.335,148900000.0
2007-01-16 07:43:00,120.362,120.362,120.35,120.35,67800000.0
2007-01-16 07:44:00,120.349,120.35,120.332,120.349,293800002.0
2007-01-16 07:45:00,120.339,120.351,120.336,120.351,169199997.0
2007-01-16 07:46:00,120.347,120.347,120.339,120.339,136300000.0
2007-01-16 07:47:00,120.338,120.338,120.321,120.322,283999998.0
2007-01-16 07:48:00,120.325,120.337,120.318,120.318,304699994.0
2007-01-16 07:49:00,120.327,120.346,120.327,120.346,77100000.0
2007-01-16 07:50:00,120.323,120.323,120.292,120.304,291800001.0
2007-01-16 07:51:00,120.3,120.309,120.285,120.309,204900000.0
2007-01-16 07:52:00,120.288,120.311,120.282,120.311,404599999.0
2007-01-16 07:53:00,120.305,120.324,120.29,120.321,302499995.0
2007-01-16 07:54:00,120.321,120.331,120.316,120.33,334500002.0
2007-01-16 07:55:00,120.333,120.333,120.315,120.32,386400004.0
2007-01-16 07:56:00,120.324,120.332,120.32,120.322,148299998.0
2007-01-16 07:57:00,120.323,120.323,120.306,120.321,428100004.0
2007-01-16 07:58:00,120.322,120.348,120.322,120.345,406300002.0
2007-01-16 07:59:00,120.344,120.348,120.339,120.348,165900000.0
2007-01-16 08:00:00,120.339,120.339,120.331,120.331,102200001.0
2007-01-16 08:01:00,120.325,120.334,120.306,120.31,263699994.0
2007-01-16 08:02:00,120.315,120.32,120.295,120.318,452900008.0
2007-01-16 08:03:00,120.32,120.334,120.32,120.334,96599999.0
2007-01-16 08:04:00,120.331,120.346,120.32,120.345,220599999.0
2007-01-16 08:05:00,120.346,120.356,120.327,120.346,344400002.0
2007-01-16 08:06:00,120.344,120.345,120.337,120.337,308199998.0
2007-01-16 08:07:00,120.336,120.34,120.328,120.333,215300003.0
2007-01-16 08:08:00,120.338,120.34,120.332,120.332,220699999.0
2007-01-16 08:09:00,120.328,120.335,120.314,120.335,212399999.0
2007-01-16 08:10:00,120.335,120.34,120.308,120.309,266500000.0
2007-01-16 08:11:00,120.331,120.331,120.3,120.331,236699999.0
2007-01-16 08:12:00,120.331,120.339,120.322,120.328,308800001.0
2007-01-16 08:13:00,120.327,120.343,120.327,120.343,376500002.0
2007-01-16 08:14:00,120.33,120.33,120.316,120.318,160400003.0
2007-01-16 08:15:00,120.325,120.337,120.325,120.335,249900004.0
2007-01-16 08:16:00,120.331,120.336,120.33,120.332,228200002.0
2007-01-16 08:17:00,120.324,120.325,120.319,120.319,306800002.0
2007-01-16 08:18:00,120.327,120.332,120.323,120.327,146100003.0
2007-01-16 08:19:00,120.316,120.316,120.309,120.31,281200001.0
2007-01-16 08:20:00,120.3,120.307,120.286,120.303,165200003.0
2007-01-16 08:21:00,120.307,120.325,120.285,120.325,228700003.0
2007-01-16 08:22:00,120.336,120.337,120.327,120.337,118300000.0
2007-01-16 08:23:00,120.337,120.354,120.33,120.348,273000000.0
2007-01-16 08:24:00,120.359,120.362,120.348,120.35,438200006.0
2007-01-16 08:25:00,120.355,120.358,120.346,120.358,234099994.0
2007-01-16 08:26:00,120.343,120.357,120.319,120.357,116800000.0
2007-01-16 08:27:00,120.37,120.37,120.353,120.353,336100002.0
2007-01-16 08:28:00,120.343,120.351,120.341,120.349,133000000.0
2007-01-16 08:29:00,120.346,120.353,120.34,120.349,265599999.0
2007-01-16 08:30:00,120.347,120.347,120.316,120.344,397100000.0
2007-01-16 08:31:00,120.34,120.34,120.299,120.33,278099998.0
2007-01-16 08:32:00,120.334,120.336,120.311,120.318,280199997.0
2007-01-16 08:33:00,120.316,120.318,120.307,120.316,194500001.0
2007-01-16 08:34:00,120.32,120.32,120.277,120.303,288199999.0
2007-01-16 08:35:00,120.305,120.311,120.293,120.308,177400003.0
2007-01-16 08:36:00,120.293,120.307,120.293,120.3,217299998.0
2007-01-16 08:37:00,120.285,120.314,120.279,120.294,294400001.0
2007-01-16 08:38:00,120.303,120.307,120.293,120.307,209600004.0
2007-01-16 08:39:00,120.297,120.321,120.288,120.313,412099999.0
2007-01-16 08:40:00,120.318,120.319,120.308,120.315,466800007.0
2007-01-16 08:41:00,120.314,120.322,120.284,120.322,266100000.0
2007-01-16 08:42:00,120.319,120.326,120.286,120.326,183299996.0
2007-01-16 08:43:00,120.322,120.333,120.319,120.333,132200003.0
2007-01-16 08:44:00,120.323,120.323,120.283,120.311,193700003.0
2007-01-16 08:45:00,120.321,120.323,120.306,120.323,343899992.0
2007-01-16 08:46:00,120.314,120.314,120.295,120.295,76699998.0
2007-01-16 08:47:00,120.295,120.295,120.262,120.285,323299998.0
2007-01-16 08:48:00,120.281,120.286,120.277,120.283,262400002.0
2007-01-16 08:49:00,120.282,120.282,120.267,120.267,250200001.0
2007-01-16 08:50:00,120.264,120.272,120.255,120.255,146200001.0
2007-01-16 08:51:00,120.257,120.277,120.257,120.27,241599994.0
2007-01-16 08:52:00,120.271,120.271,120.244,120.247,250700004.0
2007-01-16 08:53:00,120.245,120.255,120.239,120.239,225400001.0
2007-01-16 08:54:00,120.239,120.247,120.228,120.246,367000000.0
2007-01-16 08:55:00,120.237,120.244,120.235,120.244,57000000.0
2007-01-16 08:56:00,120.252,120.26,120.245,120.246,256200000.0
2007-01-16 08:57:00,120.252,120.26,120.247,120.248,312000003.0
2007-01-16 08:58:00,120.253,120.261,120.246,120.253,213200003.0
2007-01-16 08:59:00,120.24,120.26,120.235,120.255,196400005.0
2007-01-16 09:00:00,120.27,120.27,120.255,120.255,329000004.0
2007-01-16 09:01:00,120.258,120.268,120.241,120.268,135699999.0
2007-01-16 09:02:00,120.268,120.285,120.262,120.277,322400000.0
2007-01-16 09:03:00,120.287,120.289,120.276,120.276,179500002.0
2007-01-16 09:04:00,120.268,120.275,120.246,120.275,243199997.0
2007-01-16 09:05:00,120.28,120.281,120.269,120.281,124500003.0
2007-01-16 09:06:00,120.266,120.266,120.234,120.234,241900002.0
2007-01-16 09:07:00,120.218,120.25,120.216,120.25,105399999.0
2007-01-16 09:08:00,120.25,120.258,120.241,120.248,242100002.0
2007-01-16 09:09:00,120.248,120.262,120.246,120.262,271399999.0
2007-01-16 09:10:00,120.256,120.278,120.256,120.264,447200001.0
2007-01-16 09:11:00,120.275,120.286,120.268,120.272,224800003.0
2007-01-16 09:12:00,120.271,120.292,120.271,120.292,287200001.0
2007-01-16 09:13:00,120.297,120.297,120.272,120.279,304300002.0
2007-01-16 09:14:00,120.273,120.284,120.27,120.284,160799999.0
2007-01-16 09:15:00,120.262,120.304,120.246,120.304,230699998.0
2007-01-16 09:16:00,120.287,120.287,120.278,120.28,152000001.0
2007-01-16 09:17:00,120.274,120.303,120.268,120.303,197500002.0
2007-01-16 09:18:00,120.31,120.327,120.306,120.306,135500002.0
2007-01-16 09:19:00,120.299,120.307,120.284,120.284,230300001.0
2007-01-16 09:20:00,120.294,120.307,120.294,120.295,175299998.0
2007-01-16 09:21:00,120.285,120.293,120.27,120.27,256900005.0
2007-01-16 09:22:00,120.275,120.315,120.274,120.315,254199999.0
2007-01-16 09:23:00,120.308,120.319,120.308,120.312,234100005.0
2007-01-16 09:24:00,120.313,120.316,120.299,120.306,264299999.0
2007-01-16 09:25:00,120.313,120.325,120.293,120.313,71499999.0
2007-01-16 09:26:00,120.327,120.327,120.307,120.307,135499999.0
2007-01-16 09:27:00,120.312,120.32,120.312,120.318,291800007.0
2007-01-16 09:28:00,120.314,120.321,120.309,120.321,236799996.0
2007-01-16 09:29:00,120.32,120.32,120.303,120.308,139300001.0
2007-01-16 09:30:00,120.327,120.327,120.287,120.299,66300000.0
2007-01-16 09:31:00,120.313,120.336,120.295,120.336,323999991.0
2007-01-16 09:32:00,120.322,120.329,120.316,120.327,206399996.0
2007-01-16 09:33:00,120.313,120.324,120.305,120.31,340699997.0
2007-01-16 09:34:00,120.317,120.33,120.302,120.33,265700004.0
2007-01-16 09:35:00,120.331,120.331,120.31,120.313,217299996.0
2007-01-16 09:36:00,120.317,120.317,120.307,120.31,364600008.0
2007-01-16 09:37:00,120.316,120.321,120.308,120.308,85200002.0
2007-01-16 09:38:00,120.3,120.3,120.283,120.288,436999998.0
2007-01-16 09:39:00,120.281,120.288,120.28,120.281,142599999.0
2007-01-16 09:40:00,120.294,120.294,120.278,120.285,364199997.0
2007-01-16 09:41:00,120.281,120.281,120.265,120.274,301900000.0
2007-01-16 09:42:00,120.271,120.271,120.251,120.251,148600000.0
2007-01-16 09:43:00,120.262,120.272,120.26,120.272,252899994.0
2007-01-16 09:44:00,120.274,120.297,120.274,120.289,134800000.0
2007-01-16 09:45:00,120.304,120.312,120.29,120.302,409599999.0
2007-01-16 09:46:00,120.295,120.295,120.271,120.274,258599998.0
2007-01-16 09:47:00,120.268,120.268,120.258,120.264,219000000.0
2007-01-16 09:48:00,120.259,120.263,120.238,120.263,254800004.0
2007-01-16 09:49:00,120.252,120.268,120.252,120.265,269399996.0
2007-01-16 09:50:00,120.267,120.275,120.259,120.273,220699998.0
2007-01-16 09:51:00,120.275,120.281,120.27,120.272,198999992.0
2007-01-16 09:52:00,120.264,120.277,120.264,120.277,226700001.0
2007-01-16 09:53:00,120.275,120.275,120.27,120.275,229099998.0
2007-01-16 09:54:00,120.272,120.283,120.269,120.269,170200000.0
2007-01-16 09:55:00,120.278,120.282,120.272,120.272,308000001.0
2007-01-16 09:56:00,120.262,120.262,120.24,120.244,153700002.0
2007-01-16 09:57:00,120.265,120.275,120.256,120.264,189300001.0
2007-01-16 09:58:00,120.275,120.334,120.275,120.33,261800006.0
2007-01-16 09:59:00,120.322,120.328,120.317,120.328,76300002.0
2007-01-16 10:00:00,120.326,120.326,120.307,120.32,372599998.0
2007-01-16 10:01:00,120.32,120.327,120.303,120.317,318900000.0
2007-01-16 10:02:00,120.325,120.328,120.323,120.327,185399997.0
2007-01-16 10:03:00,120.324,120.354,120.324,120.35,164200002.0
2007-01-16 10:04:00,120.355,120.368,120.355,120.36,135599999.0
2007-01-16 10:05:00,120.362,120.362,120.348,120.348,214399997.0
2007-01-16 10:06:00,120.343,120.344,120.333,120.344,206499997.0
2007-01-16 10:07:00,120.341,120.344,120.332,120.336,255699998.0
2007-01-16 10:08:00,120.325,120.34,120.319,120.33,203800005.0
2007-01-16 10:09:00,120.333,120.333,120.322,120.323,244799997.0
2007-01-16 10:10:00,120.327,120.339,120.321,120.329,400700000.0
2007-01-16 10:11:00,120.345,120.363,120.345,120.363,44800001.0
2007-01-16 10:12:00,120.367,120.367,120.356,120.367,281300006.0
2007-01-16 10:13:00,120.363,120.37,120.354,120.37,166100002.0
2007-01-16 10:14:00,120.33,120.371,120.323,120.368,171099999.0
2007-01-16 10:15:00,120.371,120.371,120.331,120.343,257100005.0
2007-01-16 10:16:00,120.343,120.363,120.343,120.357,221999999.0
2007-01-16 10:17:00,120.364,120.364,120.351,120.355,180299999.0
2007-01-16 10:18:00,120.373,120.399,120.373,120.393,414000005.0
2007-01-16 10:19:00,120.399,120.415,120.394,120.397,107700001.0
2007-01-16 10:20:00,120.427,120.429,120.399,120.419,354400001.0
2007-01-16 10:21:00,120.422,120.427,120.419,120.426,299499999.0
2007-01-16 10:22:00,120.426,120.433,120.42,120.429,337699994.0
2007-01-16 10:23:00,120.423,120.443,120.42,120.443,235300007.0
2007-01-16 10:24:00,120.45,120.456,120.45,120.453,253800008.0
2007-01-16 10:25:00,120.459,120.467,120.451,120.463,241900005.0
2007-01-16 10:26:00,120.47,120.473,120.463,120.472,165999998.0
2007-01-16 10:27:00,120.464,120.469,120.464,120.469,86700001.0
2007-01-16 10:28:00,120.467,120.467,120.455,120.455,181000002.0
2007-01-16 10:29:00,120.444,120.455,120.444,120.45,239500000.0
2007-01-16 10:30:00,120.444,120.453,120.429,120.447,144299999.0
2007-01-16 10:31:00,120.457,120.464,120.452,120.464,291500001.0
2007-01-16 10:32:00,120.461,120.461,120.451,120.452,172800000.0
2007-01-16 10:33:00,120.447,120.447,120.435,120.443,283599999.0
2007-01-16 10:34:00,120.448,120.463,120.448,120.452,157799999.0
2007-01-16 10:35:00,120.448,120.45,120.435,120.439,105700000.0
2007-01-16 10:36:00,120.437,120.437,120.394,120.41,130200003.0
2007-01-16 10:37:00,120.431,120.431,120.413,120.419,261400004.0
2007-01-16 10:38:00,120.424,120.432,120.42,120.428,228399998.0
2007-01-16 10:39:00,120.438,120.44,120.426,120.428,259900005.0
2007-01-16 10:40:00,120.427,120.428,120.412,120.412,158400000.0
2007-01-16 10:41:00,120.407,120.41,120.399,120.406,209199999.0
2007-01-16 10:42:00,120.417,120.42,120.403,120.408,186900001.0
2007-01-16 10:43:00,120.4,120.424,120.396,120.409,278299996.0
2007-01-16 10:44:00,120.408,120.42,120.407,120.407,360500005.0
2007-01-16 10:45:00,120.401,120.409,120.39,120.403,236700001.0
2007-01-16 10:46:00,120.417,120.428,120.417,120.422,276299995.0
2007-01-16 10:47:00,120.43,120.43,120.413,120.416,145599996.0
2007-01-16 10:48:00,120.434,120.438,120.413,120.413,75100000.0
2007-01-16 10:49:00,120.401,120.412,120.397,120.412,173199998.0
2007-01-16 10:50:00,120.403,120.407,120.391,120.407,252299998.0
2007-01-16 10:51:00,120.41,120.421,120.41,120.414,341300000.0
2007-01-16 10:52:00,120.411,120.411,120.387,120.4,215299999.0
2007-01-16 10:53:00,120.401,120.407,120.387,120.387,128100001.0
2007-01-16 10:54:00,120.403,120.412,120.391,120.391,357400007.0
2007-01-16 10:55:00,120.385,120.385,120.367,120.373,430200002.0
2007-01-16 10:56:00,120.375,120.386,120.361,120.363,203600002.0
2007-01-16 10:57:00,120.382,120.391,120.382,120.387,314600000.0
2007-01-16 10:58:00,120.394,120.394,120.373,120.381,241799997.0
2007-01-16 10:59:00,120.392,120.397,120.379,120.379,231400002.0
2007-01-16 11:00:00,120.39,120.39,120.38,120.38,186699995.0
2007-01-16 11:01:00,120.39,120.399,120.388,120.396,247599996.0
2007-01-16 11:02:00,120.408,120.408,120.397,120.405,69900000.0
2007-01-16 11:03:00,120.41,120.419,120.41,120.416,130100001.0
2007-01-16 11:04:00,120.413,120.416,120.401,120.408,438300004.0
2007-01-16 11:05:00,120.397,120.425,120.396,120.417,282999995.0
2007-01-16 11:06:00,120.424,120.439,120.418,120.426,428499998.0
2007-01-16 11:07:00,120.412,120.417,120.412,120.417,184600006.0
2007-01-16 11:08:00,120.42,120.424,120.414,120.424,352099996.0
2007-01-16 11:09:00,120.415,120.415,120.391,120.406,197999999.0
2007-01-16 11:10:00,120.408,120.409,120.367,120.367,143700002.0
2007-01-16 11:11:00,120.425,120.431,120.423,120.428,258800000.0
2007-01-16 11:12:00,120.421,120.421,120.394,120.405,294899993.0
2007-01-16 11:13:00,120.406,120.406,120.383,120.401,314900003.0
2007-01-16 11:14:00,120.406,120.412,120.402,120.405,206000002.0
2007-01-16 11:15:00,120.388,120.414,120.388,120.407,317999993.0
2007-01-16 11:16:00,120.4,120.409,120.357,120.357,245399999.0
2007-01-16 11:17:00,120.388,120.415,120.367,120.415,332099999.0
2007-01-16 11:18:00,120.402,120.402,120.381,120.381,349200001.0
2007-01-16 11:19:00,120.395,120.395,120.387,120.387,180200001.0
2007-01-16 11:20:00,120.383,120.383,120.371,120.373,259199997.0
2007-01-16 11:21:00,120.37,120.378,120.352,120.352,191199996.0
2007-01-16 11:22:00,120.35,120.357,120.343,120.357,314000006.0
2007-01-16 11:23:00,120.368,120.379,120.368,120.377,152199997.0
2007-01-16 11:24:00,120.371,120.377,120.366,120.373,142800002.0
2007-01-16 11:25:00,120.378,120.391,120.371,120.371,119999997.0
2007-01-16 11:26:00,120.369,120.374,120.368,120.368,198899998.0
2007-01-16 11:27:00,120.374,120.374,120.361,120.367,50600002.0
2007-01-16 11:28:00,120.364,120.364,120.353,120.357,185200001.0
2007-01-16 11:29:00,120.346,120.346,120.337,120.337,203700003.0
2007-01-16 11:30:00,120.333,120.333,120.301,120.327,209000003.0
2007-01-16 11:31:00,120.34,120.345,120.328,120.335,356199995.0
2007-01-16 11:32:00,120.332,120.377,120.33,120.377,131900002.0
2007-01-16 11:33:00,120.389,120.389,120.359,120.365,163800000.0
2007-01-16 11:34:00,120.357,120.357,120.342,120.342,347000001.0
2007-01-16 11:35:00,120.321,120.321,120.279,120.282,145899999.0
2007-01-16 11:36:00,120.288,120.329,120.288,120.329,100500003.0
2007-01-16 11:37:00,120.337,120.341,120.333,120.338,151999997.0
2007-01-16 11:38:00,120.333,120.336,120.328,120.336,135400003.0
2007-01-16 11:39:00,120.343,120.343,120.333,120.337,301700003.0
2007-01-16 11:40:00,120.332,120.346,120.332,120.346,187900004.0
2007-01-16 11:41:00,120.345,120.363,120.345,120.363,226000000.0
2007-01-16 11:42:00,120.37,120.379,120.37,120.375,231400005.0
2007-01-16 11:43:00,120.377,120.39,120.372,120.377,246799997.0
2007-01-16 11:44:00,120.378,120.378,120.353,120.355,139500004.0
2007-01-16 11:45:00,120.366,120.372,120.36,120.365,315000005.0
2007-01-16 11:46:00,120.359,120.37,120.353,120.37,160399995.0
2007-01-16 11:47:00,120.363,120.363,120.341,120.343,175800000.0
2007-01-16 11:48:00,120.34,120.354,120.325,120.354,121400001.0
2007-01-16 11:49:00,120.357,120.357,120.326,120.328,267399997.0
2007-01-16 11:50:00,120.319,120.333,120.309,120.324,254900004.0
2007-01-16 11:51:00,120.317,120.344,120.317,120.344,466199994.0
2007-01-16 11:52:00,120.359,120.381,120.359,120.375,285799993.0
2007-01-16 11:53:00,120.363,120.375,120.356,120.356,250800001.0
2007-01-16 11:54:00,120.358,120.372,120.355,120.366,310499992.0
2007-01-16 11:55:00,120.363,120.372,120.361,120.366,452700000.0
2007-01-16 11:56:00,120.367,120.381,120.365,120.378,134500000.0
2007-01-16 11:57:00,120.378,120.389,120.378,120.382,223900003.0
2007-01-16 11:58:00,120.39,120.398,120.389,120.398,290800004.0
2007-01-16 11:59:00,120.388,120.398,120.382,120.39,336699997.0
2007-01-16 12:00:00,120.378,120.378,120.353,120.353,195999998.0
2007-01-16 12:01:00,120.381,120.4,120.375,120.392,253900002.0
2007-01-16 12:02:00,120.409,120.418,120.409,120.418,289899998.0
2007-01-16 12:03:00,120.427,120.427,120.394,120.394,262700006.0
2007-01-16 12:04:00,120.404,120.421,120.404,120.414,214800003.0
2007-01-16 12:05:00,120.421,120.439,120.414,120.426,294300000.0
2007-01-16 12:06:00,120.418,120.419,120.404,120.411,244999998.0
2007-01-16 12:07:00,120.408,120.408,120.391,120.403,322099996.0
2007-01-16 12:08:00,120.401,120.405,120.4,120.405,125700002.0
2007-01-16 12:09:00,120.415,120.44,120.415,120.419,243700005.0
2007-01-16 12:10:00,120.415,120.416,120.407,120.416,195599999.0
2007-01-16 12:11:00,120.423,120.423,120.4,120.408,407200001.0
2007-01-16 12:12:00,120.417,120.432,120.406,120.43,234499996.0
2007-01-16 12:13:00,120.438,120.438,120.408,120.413,211499999.0
2007-01-16 12:14:00,120.411,120.411,120.383,120.383,413799999.0
2007-01-16 12:15:00,120.387,120.39,120.374,120.374,132599996.0
2007-01-16 12:16:00,120.36,120.36,120.333,120.34,218700001.0
2007-01-16 12:17:00,120.332,120.337,120.329,120.335,216099999.0
2007-01-16 12:18:00,120.331,120.331,120.318,120.326,488700005.0
2007-01-16 12:19:00,120.33,120.338,120.33,120.335,237499995.0
2007-01-16 12:20:00,120.325,120.325,120.305,120.312,130899995.0
2007-01-16 12:21:00,120.312,120.312,120.288,120.288,363500000.0
2007-01-16 12:22:00,120.281,120.289,120.275,120.285,229800002.0
2007-01-16 12:23:00,120.272,120.278,120.247,120.268,247300004.0
2007-01-16 12:24:00,120.258,120.262,120.25,120.262,96499999.0
2007-01-16 12:25:00,120.261,120.27,120.251,120.263,276600000.0
2007-01-16 12:26:00,120.272,120.284,120.272,120.278,176799996.0
2007-01-16 12:27:00,120.275,120.276,120.264,120.264,275399999.0
2007-01-16 12:28:00,120.262,120.268,120.255,120.259,320600002.0
2007-01-16 12:29:00,120.263,120.263,120.25,120.25,304300005.0
2007-01-16 12:30:00,120.247,120.247,120.223,120.223,303200003.0
2007-01-16 12:31:00,120.229,120.244,120.229,120.244,8800000.0
2007-01-16 12:32:00,120.254,120.255,120.237,120.237,287500003.0
2007-01-16 12:33:00,120.25,120.275,120.25,120.271,162999999.0
2007-01-16 12:34:00,120.262,120.273,120.237,120.273,202800001.0
2007-01-16 12:35:00,120.282,120.282,120.269,120.273,321300002.0
2007-01-16 12:36:00,120.273,120.286,120.273,120.282,231499992.0
2007-01-16 12:37:00,120.27,120.287,120.255,120.281,263900000.0
2007-01-16 12:38:00,120.287,120.29,120.264,120.279,513499995.0
2007-01-16 12:39:00,120.278,120.278,120.261,120.276,250800001.0
2007-01-16 12:40:00,120.283,120.283,120.278,120.278,259099997.0
2007-01-16 12:41:00,120.278,120.284,120.269,120.28,233599996.0
2007-01-16 12:42:00,120.276,120.276,120.246,120.274,131499997.0
2007-01-16 12:43:00,120.252,120.273,120.25,120.26,433000004.0
2007-01-16 12:44:00,120.286,120.289,120.274,120.274,433399994.0
2007-01-16 12:45:00,120.287,120.311,120.287,120.311,247200000.0
2007-01-16 12:46:00,120.313,120.313,120.299,120.303,312399999.0
2007-01-16 12:47:00,120.313,120.328,120.308,120.32,406299997.0
2007-01-16 12:48:00,120.32,120.332,120.32,120.332,209700006.0
2007-01-16 12:49:00,120.328,120.328,120.313,120.318,345700000.0
2007-01-16 12:50:00,120.308,120.346,120.308,120.345,206900000.0
2007-01-16 12:51:00,120.364,120.367,120.353,120.367,297999996.0
2007-01-16 12:52:00,120.374,120.38,120.369,120.37,172300002.0
2007-01-16 12:53:00,120.368,120.368,120.348,120.348,204599998.0
2007-01-16 12:54:00,120.35,120.35,120.337,120.345,470300004.0
2007-01-16 12:55:00,120.323,120.336,120.31,120.324,245800003.0
2007-01-16 12:56:00,120.321,120.321,120.3,120.311,117900000.0
2007-01-16 12:57:00,120.318,120.319,120.302,120.307,112200001.0
2007-01-16 12:58:00,120.303,120.32,120.296,120.31,416499996.0
2007-01-16 12:59:00,120.314,120.323,120.309,120.323,341500006.0
2007-01-16 13:00:00,120.324,120.33,120.316,120.327,240800000.0
2007-01-16 13:01:00,120.307,120.307,120.27,120.27,148699999.0
2007-01-16 13:02:00,120.272,120.286,120.27,120.277,230700002.0
2007-01-16 13:03:00,120.285,120.292,120.285,120.29,116000001.0
2007-01-16 13:04:00,120.287,120.292,120.281,120.282,302700002.0
2007-01-16 13:05:00,120.275,120.283,120.268,120.268,489499994.0
2007-01-16 13:06:00,120.259,120.268,120.237,120.268,188999998.0
2007-01-16 13:07:00,120.268,120.276,120.254,120.276,148300001.0
2007-01-16 13:08:00,120.27,120.27,120.253,120.253,20800000.0
2007-01-16 13:09:00,120.238,120.238,120.217,120.217,216700003.0
2007-01-16 13:10:00,120.228,120.242,120.226,120.242,31100000.0
2007-01-16 13:11:00,120.235,120.242,120.224,120.242,132800003.0
2007-01-16 13:12:00,120.238,120.243,120.234,120.238,130799998.0
2007-01-16 13:13:00,120.24,120.242,120.233,120.233,92899999.0
2007-01-16 13:14:00,120.217,120.238,120.208,120.235,257900002.0
2007-01-16 13:15:00,120.237,120.245,120.212,120.212,297699997.0
2007-01-16 13:16:00,120.238,120.25,120.236,120.25,302999995.0
2007-01-16 13:17:00,120.245,120.25,120.238,120.244,307399996.0
2007-01-16 13:18:00,120.255,120.255,120.246,120.248,146299998.0
2007-01-16 13:19:00,120.238,120.247,120.218,120.247,127000004.0
2007-01-16 13:20:00,120.258,120.261,120.253,120.259,203799999.0
2007-01-16 13:21:00,120.267,120.267,120.256,120.26,255800002.0
2007-01-16 13:22:00,120.245,120.26,120.231,120.26,362999992.0
2007-01-16 13:23:00,120.265,120.275,120.263,120.271,180000002.0
2007-01-16 13:24:00,120.275,120.279,120.271,120.271,276600004.0
2007-01-16 13:25:00,120.271,120.271,120.261,120.267,171600005.0
2007-01-16 13:26:00,120.257,120.276,120.257,120.269,57600002.0
2007-01-16 13:27:00,120.266,120.269,120.233,120.25,242000001.0
2007-01-16 13:28:00,120.258,120.263,120.256,120.263,171399998.0
2007-01-16 13:29:00,120.262,120.262,120.247,120.255,299000004.0
2007-01-16 13:30:00,120.251,120.251,120.229,120.229,324800004.0
2007-01-16 13:31:00,120.236,120.236,120.224,120.228,253099994.0
2007-01-16 13:32:00,120.213,120.247,120.213,120.237,303600000.0
2007-01-16 13:33:00,120.228,120.245,120.216,120.232,403700001.0
2007-01-16 13:34:00,120.227,120.242,120.214,120.238,253700007.0
2007-01-16 13:35:00,120.252,120.261,120.241,120.241,158600001.0
2007-01-16 13:36:00,120.207,120.245,120.207,120.245,223700001.0
2007-01-16 13:37:00,120.224,120.26,120.214,120.241,219800000.0
2007-01-16 13:38:00,120.228,120.249,120.208,120.249,141799997.0
2007-01-16 13:39:00,120.233,120.247,120.22,120.237,198700000.0
2007-01-16 13:40:00,120.212,120.246,120.185,120.246,247700004.0
2007-01-16 13:41:00,120.24,120.249,120.23,120.234,355299997.0
2007-01-16 13:42:00,120.251,120.251,120.227,120.229,110600000.0
2007-01-16 13:43:00,120.232,120.236,120.215,120.233,251300003.0
2007-01-16 13:44:00,120.225,120.236,120.209,120.21,303600006.0
2007-01-16 13:45:00,120.228,120.228,120.217,120.22,329099994.0
2007-01-16 13:46:00,120.223,120.23,120.216,120.216,188699999.0
2007-01-16 13:47:00,120.229,120.229,120.212,120.223,248000003.0
2007-01-16 13:48:00,120.232,120.243,120.204,120.207,344400003.0
2007-01-16 13:49:00,120.236,120.238,120.225,120.233,149400000.0
2007-01-16 13:50:00,120.233,120.233,120.189,120.226,210000003.0
2007-01-16 13:51:00,120.24,120.27,120.24,120.267,386799990.0
2007-01-16 13:52:00,120.259,120.285,120.259,120.285,350999999.0
2007-01-16 13:53:00,120.283,120.288,120.267,120.267,151399998.0
2007-01-16 13:54:00,120.271,120.281,120.271,120.276,222900005.0
2007-01-16 13:55:00,120.273,120.273,120.262,120.267,189100000.0
2007-01-16 13:56:00,120.266,120.27,120.262,120.266,213199995.0
2007-01-16 13:57:00,120.27,120.27,120.256,120.267,238600000.0
2007-01-16 13:58:00,120.27,120.327,120.265,120.327,111900000.0
2007-01-16 13:59:00,120.33,120.384,120.327,120.36,107399999.0
2007-01-16 14:00:00,120.362,120.375,120.362,120.371,300900000.0
2007-01-16 14:01:00,120.365,120.37,120.351,120.351,261799999.0
2007-01-16 14:02:00,120.351,120.374,120.345,120.374,202099997.0
2007-01-16 14:03:00,120.387,120.446,120.387,120.43,175600004.0
2007-01-16 14:04:00,120.425,120.425,120.404,120.408,336600004.0
2007-01-16 14:05:00,120.382,120.382,120.339,120.34,242999999.0
2007-01-16 14:06:00,120.352,120.368,120.352,120.368,215200000.0
2007-01-16 14:07:00,120.374,120.395,120.373,120.395,247199998.0
2007-01-16 14:08:00,120.408,120.437,120.407,120.427,309500002.0
2007-01-16 14:09:00,120.424,120.451,120.424,120.444,142700002.0
2007-01-16 14:10:00,120.452,120.452,120.446,120.447,186999996.0
2007-01-16 14:11:00,120.449,120.455,120.447,120.45,256600004.0
2007-01-16 14:12:00,120.45,120.466,120.45,120.454,405100002.0
2007-01-16 14:13:00,120.462,120.473,120.462,120.465,109700000.0
2007-01-16 14:14:00,120.478,120.48,120.457,120.46,386500006.0
2007-01-16 14:15:00,120.468,120.47,120.458,120.46,401700004.0
2007-01-16 14:16:00,120.451,120.461,120.451,120.458,183400001.0
2007-01-16 14:17:00,120.447,120.447,120.425,120.433,209699995.0
2007-01-16 14:18:00,120.425,120.437,120.421,120.437,180099998.0
2007-01-16 14:19:00,120.443,120.45,120.438,120.438,430399993.0
2007-01-16 14:20:00,120.431,120.437,120.427,120.429,122800002.0
2007-01-16 14:21:00,120.415,120.415,120.395,120.395,120500000.0
2007-01-16 14:22:00,120.394,120.399,120.382,120.398,356500003.0
2007-01-16 14:23:00,120.405,120.41,120.393,120.41,416300000.0
2007-01-16 14:24:00,120.408,120.408,120.367,120.367,365900000.0
2007-01-16 14:25:00,120.377,120.401,120.377,120.39,244399995.0
2007-01-16 14:26:00,120.393,120.393,120.384,120.386,217900003.0
2007-01-16 14:27:00,120.39,120.396,120.379,120.387,165000003.0
2007-01-16 14:28:00,120.397,120.403,120.397,120.401,373500002.0
2007-01-16 14:29:00,120.404,120.411,120.398,120.411,125500001.0
2007-01-16 14:30:00,120.413,120.418,120.4,120.418,296800000.0
2007-01-16 14:31:00,120.42,120.423,120.407,120.423,56600001.0
2007-01-16 14:32:00,120.413,120.428,120.412,120.428,172199996.0
2007-01-16 14:33:00,120.415,120.415,120.398,120.401,103600003.0
2007-01-16 14:34:00,120.428,120.432,120.423,120.424,237100005.0
2007-01-16 14:35:00,120.424,120.426,120.403,120.415,281599999.0
2007-01-16 14:36:00,120.428,120.434,120.422,120.434,156600000.0
2007-01-16 14:37:00,120.437,120.443,120.428,120.434,322800003.0
2007-01-16 14:38:00,120.434,120.475,120.434,120.475,105299999.0
2007-01-16 14:39:00,120.473,120.488,120.462,120.466,287300000.0
2007-01-16 14:40:00,120.459,120.493,120.459,120.493,275899998.0
2007-01-16 14:41:00,120.507,120.528,120.507,120.527,141399999.0
2007-01-16 14:42:00,120.513,120.513,120.492,120.503,117000001.0
2007-01-16 14:43:00,120.503,120.503,120.49,120.498,291800001.0
2007-01-16 14:44:00,120.506,120.507,120.488,120.496,317499995.0
2007-01-16 14:45:00,120.504,120.513,120.5,120.513,304900006.0
2007-01-16 14:46:00,120.488,120.502,120.469,120.474,396300000.0
2007-01-16 14:47:00,120.466,120.478,120.466,120.471,214500003.0
2007-01-16 14:48:00,120.468,120.476,120.459,120.471,219299994.0
2007-01-16 14:49:00,120.471,120.482,120.467,120.482,202299995.0
2007-01-16 14:50:00,120.479,120.482,120.476,120.476,222700002.0
2007-01-16 14:51:00,120.478,120.484,120.474,120.48,159600000.0
2007-01-16 14:52:00,120.482,120.483,120.469,120.472,173000004.0
2007-01-16 14:53:00,120.473,120.505,120.473,120.505,199500000.0
2007-01-16 14:54:00,120.503,120.517,120.503,120.51,247500001.0
2007-01-16 14:55:00,120.513,120.514,120.502,120.509,162900000.0
2007-01-16 14:56:00,120.503,120.511,120.498,120.506,247000003.0
2007-01-16 14:57:00,120.507,120.513,120.5,120.513,225200003.0
2007-01-16 14:58:00,120.512,120.512,120.497,120.497,273399998.0
2007-01-16 14:59:00,120.49,120.505,120.49,120.5,311300007.0
2007-01-16 15:00:00,120.48,120.5,120.469,120.497,254600001.0
2007-01-16 15:01:00,120.506,120.507,120.492,120.492,207900000.0
2007-01-16 15:02:00,120.485,120.485,120.475,120.479,220400002.0
2007-01-16 15:03:00,120.483,120.483,120.47,120.47,175700001.0
2007-01-16 15:04:00,120.476,120.482,120.449,120.462,256400002.0
2007-01-16 15:05:00,120.477,120.482,120.47,120.473,144499998.0
2007-01-16 15:06:00,120.461,120.475,120.454,120.475,101900002.0
2007-01-16 15:07:00,120.472,120.499,120.472,120.496,160800000.0
2007-01-16 15:08:00,120.504,120.555,120.504,120.548,219000000.0
2007-01-16 15:09:00,120.544,120.562,120.544,120.552,219700001.0
2007-01-16 15:10:00,120.57,120.573,120.565,120.573,144200003.0
2007-01-16 15:11:00,120.573,120.573,120.556,120.558,303800003.0
2007-01-16 15:12:00,120.556,120.571,120.543,120.55,332400005.0
2007-01-16 15:13:00,120.601,120.617,120.574,120.602,250900003.0
2007-01-16 15:14:00,120.613,120.627,120.613,120.625,170000000.0
2007-01-16 15:15:00,120.612,120.612,120.603,120.603,193200001.0
2007-01-16 15:16:00,120.606,120.624,120.606,120.624,225400000.0
2007-01-16 15:17:00,120.631,120.649,120.631,120.647,163899999.0
2007-01-16 15:18:00,120.655,120.661,120.652,120.66,174100000.0
2007-01-16 15:19:00,120.661,120.661,120.647,120.654,289199993.0
2007-01-16 15:20:00,120.664,120.693,120.664,120.685,444200007.0
2007-01-16 15:21:00,120.684,120.692,120.676,120.676,296600005.0
2007-01-16 15:22:00,120.698,120.744,120.698,120.738,259800000.0
2007-01-16 15:23:00,120.743,120.758,120.74,120.753,269999996.0
2007-01-16 15:24:00,120.757,120.757,120.732,120.732,186100004.0
2007-01-16 15:25:00,120.724,120.733,120.722,120.733,152200005.0
2007-01-16 15:26:00,120.721,120.728,120.715,120.727,299000005.0
2007-01-16 15:27:00,120.718,120.729,120.7,120.729,148899999.0
2007-01-16 15:28:00,120.728,120.732,120.723,120.732,326500004.0
2007-01-16 15:29:00,120.732,120.738,120.715,120.715,189100003.0
2007-01-16 15:30:00,120.701,120.701,120.661,120.673,166999999.0
2007-01-16 15:31:00,120.677,120.707,120.669,120.705,210800000.0
2007-01-16 15:32:00,120.69,120.69,120.665,120.665,290400008.0
2007-01-16 15:33:00,120.653,120.659,120.635,120.651,204400001.0
2007-01-16 15:34:00,120.636,120.636,120.624,120.628,185800003.0
2007-01-16 15:35:00,120.623,120.625,120.611,120.611,229800001.0
2007-01-16 15:36:00,120.609,120.619,120.604,120.619,239000003.0
2007-01-16 15:37:00,120.615,120.626,120.603,120.626,350200000.0
2007-01-16 15:38:00,120.641,120.647,120.626,120.634,205300004.0
2007-01-16 15:39:00,120.624,120.645,120.624,120.633,247499998.0
2007-01-16 15:40:00,120.641,120.641,120.623,120.623,165500000.0
2007-01-16 15:41:00,120.619,120.623,120.602,120.608,258600001.0
2007-01-16 15:42:00,120.605,120.607,120.582,120.582,242500001.0
2007-01-16 15:43:00,120.582,120.591,120.575,120.591,290199999.0
2007-01-16 15:44:00,120.592,120.596,120.592,120.596,220599996.0
2007-01-16 15:45:00,120.591,120.604,120.58,120.601,206199998.0
2007-01-16 15:46:00,120.612,120.612,120.591,120.606,309500000.0
2007-01-16 15:47:00,120.612,120.613,120.58,120.58,233399999.0
2007-01-16 15:48:00,120.593,120.598,120.582,120.598,282600002.0
2007-01-16 15:49:00,120.592,120.597,120.588,120.596,234200002.0
2007-01-16 15:50:00,120.594,120.594,120.584,120.593,429200005.0
2007-01-16 15:51:00,120.598,120.603,120.589,120.603,356400003.0
2007-01-16 15:52:00,120.61,120.62,120.61,120.616,138900000.0
2007-01-16 15:53:00,120.598,120.598,120.583,120.583,292200003.0
2007-01-16 15:54:00,120.581,120.581,120.566,120.57,102800000.0
2007-01-16 15:55:00,120.57,120.577,120.563,120.57,229299997.0
2007-01-16 15:56:00,120.567,120.596,120.566,120.596,418399999.0
2007-01-16 15:57:00,120.592,120.605,120.581,120.581,298299999.0
2007-01-16 15:58:00,120.578,120.592,120.578,120.588,73800000.0
2007-01-16 15:59:00,120.593,120.615,120.584,120.615,123000003.0
2007-01-16 16:00:00,120.63,120.63,120.592,120.593,324100006.0
2007-01-16 16:01:00,120.6,120.614,120.579,120.579,263199998.0
2007-01-16 16:02:00,120.579,120.579,120.566,120.567,170100002.0
2007-01-16 16:03:00,120.578,120.58,120.561,120.574,370099994.0
2007-01-16 16:04:00,120.57,120.597,120.57,120.587,201099997.0
2007-01-16 16:05:00,120.591,120.6,120.568,120.568,133500000.0
2007-01-16 16:06:00,120.567,120.568,120.556,120.563,186900004.0
2007-01-16 16:07:00,120.554,120.556,120.531,120.531,279100000.0
2007-01-16 16:08:00,120.524,120.532,120.523,120.531,249000004.0
2007-01-16 16:09:00,120.55,120.559,120.547,120.547,249400001.0
2007-01-16 16:10:00,120.552,120.552,120.538,120.542,276600000.0
2007-01-16 16:11:00,120.55,120.55,120.534,120.534,162999994.0
2007-01-16 16:12:00,120.555,120.573,120.555,120.563,219000001.0
2007-01-16 16:13:00,120.57,120.576,120.548,120.576,276399996.0
2007-01-16 16:14:00,120.575,120.577,120.561,120.57,172800002.0
2007-01-16 16:15:00,120.557,120.557,120.548,120.554,265199998.0
2007-01-16 16:16:00,120.557,120.576,120.557,120.565,200999999.0
2007-01-16 16:17:00,120.558,120.558,120.542,120.543,254099999.0
2007-01-16 16:18:00,120.543,120.551,120.535,120.551,30600000.0
2007-01-16 16:19:00,120.545,120.556,120.545,120.548,118299997.0
2007-01-16 16:20:00,120.539,120.549,120.521,120.526,261599999.0
2007-01-16 16:21:00,120.522,120.54,120.522,120.533,217699997.0
2007-01-16 16:22:00,120.53,120.53,120.494,120.505,222599999.0
2007-01-16 16:23:00,120.496,120.502,120.49,120.498,199800002.0
2007-01-16 16:24:00,120.5,120.508,120.493,120.493,163099997.0
2007-01-16 16:25:00,120.5,120.51,120.5,120.51,93100003.0
2007-01-16 16:26:00,120.513,120.524,120.504,120.515,382599997.0
2007-01-16 16:27:00,120.52,120.522,120.52,120.522,103000000.0
2007-01-16 16:28:00,120.523,120.529,120.513,120.528,303499999.0
2007-01-16 16:29:00,120.53,120.53,120.523,120.523,25300000.0
2007-01-16 16:30:00,120.511,120.533,120.51,120.529,329199997.0
2007-01-16 16:31:00,120.528,120.538,120.523,120.534,40200000.0
2007-01-16 16:32:00,120.525,120.532,120.516,120.524,195100001.0
2007-01-16 16:33:00,120.51,120.511,120.5,120.511,228200005.0
2007-01-16 16:34:00,120.518,120.52,120.503,120.509,425000005.0
2007-01-16 16:35:00,120.519,120.523,120.493,120.514,239800000.0
2007-01-16 16:36:00,120.519,120.519,120.484,120.497,279699999.0
2007-01-16 16:37:00,120.493,120.505,120.492,120.492,293199999.0
2007-01-16 16:38:00,120.488,120.488,120.471,120.475,196900002.0
2007-01-16 16:39:00,120.479,120.517,120.479,120.516,258899999.0
2007-01-16 16:40:00,120.516,120.517,120.506,120.511,275400003.0
2007-01-16 16:41:00,120.513,120.513,120.498,120.505,163899997.0
2007-01-16 16:42:00,120.505,120.529,120.505,120.529,120699999.0
2007-01-16 16:43:00,120.529,120.537,120.525,120.525,193700004.0
2007-01-16 16:44:00,120.527,120.534,120.522,120.522,81700002.0
2007-01-16 16:45:00,120.532,120.54,120.528,120.54,270100001.0
2007-01-16 16:46:00,120.538,120.548,120.533,120.545,296200002.0
2007-01-16 16:47:00,120.532,120.54,120.51,120.529,199000003.0
2007-01-16 16:48:00,120.542,120.55,120.53,120.53,249400004.0
2007-01-16 16:49:00,120.53,120.53,120.494,120.508,152299999.0
2007-01-16 16:50:00,120.52,120.525,120.506,120.506,160199998.0
2007-01-16 16:51:00,120.517,120.523,120.508,120.523,295800001.0
2007-01-16 16:52:00,120.513,120.541,120.51,120.541,183899999.0
2007-01-16 16:53:00,120.561,120.566,120.523,120.557,269299998.0
2007-01-16 16:54:00,120.573,120.588,120.566,120.586,230600000.0
2007-01-16 16:55:00,120.58,120.591,120.565,120.569,184500001.0
2007-01-16 16:56:00,120.568,120.572,120.562,120.562,161699996.0
2007-01-16 16:57:00,120.572,120.585,120.563,120.571,326000002.0
2007-01-16 16:58:00,120.593,120.603,120.588,120.593,214600005.0
2007-01-16 16:59:00,120.592,120.592,120.576,120.577,226700002.0
2007-01-16 17:00:00,120.574,120.581,120.56,120.581,244499996.0
2007-01-16 17:01:00,120.586,120.594,120.583,120.585,193600004.0
2007-01-16 17:02:00,120.592,120.601,120.588,120.601,323300002.0
2007-01-16 17:03:00,120.595,120.606,120.594,120.6,146500002.0
2007-01-16 17:04:00,120.611,120.62,120.611,120.611,157700002.0
2007-01-16 17:05:00,120.605,120.605,120.594,120.594,148099998.0
2007-01-16 17:06:00,120.598,120.601,120.587,120.598,236599999.0
2007-01-16 17:07:00,120.598,120.602,120.593,120.602,251000002.0
2007-01-16 17:08:00,120.605,120.619,120.605,120.616,181200001.0
2007-01-16 17:09:00,120.622,120.653,120.622,120.646,155400002.0
2007-01-16 17:10:00,120.654,120.654,120.634,120.643,205300002.0
2007-01-16 17:11:00,120.642,120.662,120.635,120.645,315999997.0
2007-01-16 17:12:00,120.635,120.635,120.617,120.63,309400001.0
2007-01-16 17:13:00,120.637,120.653,120.635,120.646,272099998.0
2007-01-16 17:14:00,120.65,120.65,120.648,120.648,214400002.0
2007-01-16 17:15:00,120.646,120.657,120.646,120.656,132099999.0
2007-01-16 17:16:00,120.652,120.652,120.641,120.646,209999999.0
2007-01-16 17:17:00,120.642,120.649,120.639,120.646,288799999.0
2007-01-16 17:18:00,120.647,120.649,120.638,120.648,176499995.0
2007-01-16 17:19:00,120.648,120.653,120.637,120.643,283800006.0
2007-01-16 17:20:00,120.647,120.663,120.644,120.658,329400002.0
2007-01-16 17:21:00,120.661,120.663,120.654,120.659,250599998.0
2007-01-16 17:22:00,120.663,120.673,120.663,120.673,122900000.0
2007-01-16 17:23:00,120.671,120.68,120.662,120.667,180500001.0
2007-01-16 17:24:00,120.675,120.687,120.67,120.687,254800001.0
2007-01-16 17:25:00,120.692,120.697,120.681,120.69,204600003.0
2007-01-16 17:26:00,120.678,120.688,120.662,120.688,201399999.0
2007-01-16 17:27:00,120.687,120.687,120.657,120.657,178700001.0
2007-01-16 17:28:00,120.665,120.67,120.66,120.663,266700002.0
2007-01-16 17:29:00,120.648,120.669,120.648,120.665,341700000.0
2007-01-16 17:30:00,120.658,120.658,120.647,120.647,68700001.0
2007-01-16 17:31:00,120.636,120.649,120.636,120.639,214400003.0
2007-01-16 17:32:00,120.658,120.673,120.657,120.673,151500001.0
2007-01-16 17:33:00,120.675,120.684,120.65,120.655,462200004.0
2007-01-16 17:34:00,120.668,120.668,120.658,120.658,103799995.0
2007-01-16 17:35:00,120.675,120.678,120.661,120.661,192700000.0
2007-01-16 17:36:00,120.662,120.681,120.662,120.677,286600000.0
2007-01-16 17:37:00,120.681,120.681,120.67,120.68,124500002.0
2007-01-16 17:38:00,120.686,120.718,120.686,120.715,221400001.0
2007-01-16 17:39:00,120.707,120.727,120.707,120.72,377999999.0
2007-01-16 17:40:00,120.7,120.7,120.681,120.691,123400002.0
2007-01-16 17:41:00,120.695,120.704,120.683,120.683,413399994.0
2007-01-16 17:42:00,120.675,120.691,120.675,120.687,258700002.0
2007-01-16 17:43:00,120.677,120.686,120.674,120.674,240699998.0
2007-01-16 17:44:00,120.686,120.687,120.652,120.652,255300007.0
2007-01-16 17:45:00,120.647,120.647,120.625,120.625,172500003.0
2007-01-16 17:46:00,120.639,120.656,120.624,120.633,230200007.0
2007-01-16 17:47:00,120.638,120.699,120.638,120.697,131999997.0
2007-01-16 17:48:00,120.695,120.696,120.691,120.696,152500002.0
2007-01-16 17:49:00,120.693,120.704,120.686,120.686,268199999.0
2007-01-16 17:50:00,120.688,120.697,120.676,120.697,405499997.0
2007-01-16 17:51:00,120.691,120.707,120.685,120.697,197200005.0
2007-01-16 17:52:00,120.711,120.722,120.708,120.708,270900000.0
2007-01-16 17:53:00,120.717,120.717,120.701,120.703,237199998.0
2007-01-16 17:54:00,120.706,120.717,120.706,120.71,112699999.0
2007-01-16 17:55:00,120.698,120.709,120.698,120.709,130599997.0
2007-01-16 17:56:00,120.672,120.715,120.672,120.715,257899993.0
2007-01-16 17:57:00,120.71,120.723,120.707,120.723,202600001.0
2007-01-16 17:58:00,120.721,120.735,120.721,120.735,168800003.0
2007-01-16 17:59:00,120.742,120.742,120.718,120.725,192599996.0
2007-01-16 18:00:00,120.72,120.73,120.717,120.725,282399999.0
2007-01-16 18:01:00,120.721,120.732,120.714,120.715,1799699995.0
2007-01-16 18:02:00,120.62,120.63,120.61,120.62,1642899993.0
2007-01-16 18:03:00,120.63,120.64,120.63,120.64,1642899993.0
2007-01-16 18:04:00,120.63,120.64,120.63,120.63,1642899993.0
2007-01-16 18:05:00,120.62,120.62,120.62,120.62,1642899993.0
2007-01-16 18:06:00,120.61,120.63,120.61,120.62,1642899993.0
2007-01-16 18:07:00,120.63,120.63,120.61,120.62,1642899993.0
2007-01-16 18:08:00,120.61,120.62,120.61,120.61,1642899993.0
2007-01-16 18:09:00,120.62,120.62,120.6,120.6,1642899993.0
2007-01-16 18:10:00,120.59,120.59,120.59,120.59,1642899993.0
2007-01-16 18:11:00,120.714,120.719,120.701,120.713,1642899993.0
2007-01-16 18:12:00,120.71,120.722,120.707,120.715,1976800020.0
2007-01-16 18:13:00,120.58,120.58,120.58,120.58,1870499992.0
2007-01-16 18:14:00,120.57,120.58,120.57,120.58,1870499992.0
2007-01-16 18:15:00,120.57,120.59,120.57,120.59,1870499992.0
2007-01-16 18:16:00,120.6,120.6,120.59,120.59,1870499992.0
2007-01-16 18:17:00,120.642,120.676,120.642,120.658,1870499992.0
2007-01-16 18:18:00,120.658,120.663,120.644,120.65,2112599983.0
2007-01-16 18:19:00,120.61,120.61,120.6,120.61,1611000000.0
2007-01-16 18:20:00,120.6,120.61,120.6,120.6,1611000000.0
2007-01-16 18:21:00,120.61,120.61,120.6,120.61,1611000000.0
2007-01-16 18:22:00,120.62,120.62,120.61,120.62,1611000000.0
2007-01-16 18:23:00,120.61,120.62,120.61,120.62,1611000000.0
2007-01-16 18:24:00,120.61,120.62,120.61,120.61,1611000000.0
2007-01-16 18:25:00,120.6,120.61,120.6,120.61,1611000000.0
2007-01-16 18:26:00,120.6,120.61,120.6,120.61,1611000000.0
2007-01-16 18:27:00,120.576,120.583,120.57,120.583,1611000000.0
2007-01-16 18:28:00,120.61,120.61,120.61,120.61,2147300014.0
2007-01-16 18:29:00,120.62,120.64,120.62,120.64,2147300014.0
2007-01-16 18:30:00,120.53,120.55,120.524,120.538,2147300014.0
2007-01-16 18:31:00,120.54,120.56,120.54,120.548,2097799996.0
2007-01-16 18:32:00,120.65,120.67,120.65,120.65,1768300005.0
2007-01-16 18:33:00,120.66,120.66,120.63,120.63,1768300005.0
2007-01-16 18:34:00,120.64,120.64,120.63,120.64,1768300005.0
2007-01-16 18:35:00,120.63,120.63,120.62,120.63,1768300005.0
2007-01-16 18:36:00,120.551,120.56,120.549,120.56,1768300005.0
2007-01-16 18:37:00,120.562,120.577,120.56,120.576,1302000009.0
2007-01-16 18:38:00,120.587,120.597,120.582,120.582,1152799999.0
2007-01-16 18:39:00,120.574,120.579,120.566,120.567,718600005.0
2007-01-16 18:40:00,120.578,120.58,120.559,120.579,1534900003.0
2007-01-16 18:41:00,120.582,120.604,120.582,120.597,1459499992.0
2007-01-16 18:42:00,120.593,120.597,120.583,120.595,1514900006.0
2007-01-16 18:43:00,120.6,120.616,120.6,120.609,1247500005.0
2007-01-16 18:44:00,120.608,120.608,120.572,120.586,747299991.0
2007-01-16 18:45:00,120.6,120.632,120.6,120.632,1243300004.0
2007-01-16 18:46:00,120.633,120.638,120.613,120.613,1687799999.0
2007-01-16 18:47:00,120.604,120.61,120.601,120.61,516199995.0
2007-01-16 18:48:00,120.613,120.614,120.604,120.611,902500008.0
2007-01-16 18:49:00,120.609,120.637,120.609,120.637,1440800004.0
2007-01-16 18:50:00,120.643,120.644,120.631,120.637,1959799994.0
2007-01-16 18:51:00,120.638,120.65,120.637,120.642,1767299983.0
2007-01-16 18:52:00,120.649,120.652,120.637,120.64,1632699996.0
2007-01-16 18:53:00,120.64,120.64,120.615,120.618,1549500000.0
2007-01-16 18:54:00,120.618,120.622,120.589,120.622,1877399988.0
2007-01-16 18:55:00,120.626,120.64,120.626,120.63,2044100009.0
2007-01-16 18:56:00,120.626,120.632,120.605,120.632,259399996.0
2007-01-16 18:57:00,120.633,120.633,120.617,120.62,1013500006.0
2007-01-16 18:58:00,120.623,120.627,120.615,120.62,1555600000.0
2007-01-16 18:59:00,120.628,120.649,120.624,120.632,1861999992.0
2007-01-16 19:00:00,120.631,120.631,120.618,120.618,638599998.0
2007-01-16 19:01:00,120.623,120.64,120.614,120.64,656700003.0
2007-01-16 19:02:00,120.641,120.647,120.623,120.636,757300002.0
2007-01-16 19:03:00,120.635,120.643,120.634,120.637,1426600008.0
2007-01-16 19:04:00,120.638,120.654,120.635,120.654,811400002.0
2007-01-16 19:05:00,120.651,120.651,120.626,120.626,896499996.0
2007-01-16 19:06:00,120.624,120.636,120.619,120.623,1220999989.0
2007-01-16 19:07:00,120.618,120.637,120.617,120.624,2010500016.0
2007-01-16 19:08:00,120.622,120.629,120.617,120.625,1550100018.0
2007-01-16 19:09:00,120.622,120.627,120.616,120.616,802600002.0
2007-01-16 19:10:00,120.615,120.619,120.605,120.605,596899998.0
2007-01-16 19:11:00,120.6,120.6,120.592,120.599,854500004.0
2007-01-16 19:12:00,120.594,120.594,120.562,120.572,994400002.0
2007-01-16 19:13:00,120.573,120.593,120.573,120.586,720300007.0
2007-01-16 19:14:00,120.584,120.596,120.576,120.577,972700008.0
2007-01-16 19:15:00,120.582,120.593,120.58,120.582,1686299996.0
2007-01-16 19:16:00,120.58,120.601,120.58,120.597,662399998.0
2007-01-16 19:17:00,120.599,120.616,120.598,120.608,1151400003.0
2007-01-16 19:18:00,120.603,120.619,120.598,120.61,762000001.0
2007-01-16 19:19:00,120.619,120.621,120.605,120.61,1478300001.0
2007-01-16 19:20:00,120.608,120.622,120.581,120.608,891899996.0
2007-01-16 19:21:00,120.605,120.621,120.605,120.613,1356600001.0
2007-01-16 19:22:00,120.611,120.625,120.609,120.622,660299994.0
2007-01-16 19:23:00,120.62,120.63,120.62,120.63,1062200008.0
2007-01-16 19:24:00,120.616,120.616,120.579,120.613,1062200008.0
2007-01-16 19:25:00,120.613,120.628,120.613,120.614,1374599993.0
2007-01-16 19:26:00,120.64,120.64,120.64,120.64,1428300016.0
2007-01-16 19:27:00,120.61,120.619,120.582,120.605,1428300016.0
2007-01-16 19:28:00,120.604,120.621,120.604,120.62,1239200009.0
2007-01-16 19:29:00,120.598,120.628,120.598,120.627,585800005.0
2007-01-16 19:30:00,120.628,120.642,120.628,120.64,763000013.0
2007-01-16 19:31:00,120.643,120.647,120.619,120.635,1669200007.0
2007-01-16 19:32:00,120.617,120.677,120.617,120.677,1600799995.0
2007-01-16 19:33:00,120.68,120.685,120.67,120.67,1036499992.0
2007-01-16 19:34:00,120.663,120.663,120.643,120.655,1212300001.0
2007-01-16 19:35:00,120.653,120.653,120.608,120.633,1019700013.0
2007-01-16 19:36:00,120.629,120.659,120.629,120.653,671699992.0
2007-01-16 19:37:00,120.647,120.652,120.634,120.641,221600003.0
2007-01-16 19:38:00,120.638,120.649,120.611,120.633,1043200000.0
2007-01-16 19:39:00,120.64,120.652,120.639,120.645,1068099988.0
2007-01-16 19:40:00,120.629,120.659,120.629,120.651,765299993.0
2007-01-16 19:41:00,120.629,120.647,120.599,120.638,1165799994.0
2007-01-16 19:42:00,120.601,120.649,120.601,120.642,873400002.0
2007-01-16 19:43:00,120.648,120.657,120.647,120.65,582199992.0
2007-01-16 19:44:00,120.648,120.657,120.613,120.646,1016100010.0
2007-01-16 19:45:00,120.651,120.655,120.647,120.654,526900000.0
2007-01-16 19:46:00,120.645,120.652,120.634,120.647,1023700004.0
2007-01-16 19:47:00,120.648,120.652,120.631,120.652,664199998.0
2007-01-16 19:48:00,120.648,120.657,120.602,120.656,1562700000.0
2007-01-16 19:49:00,120.66,120.663,120.655,120.657,665200001.0
2007-01-16 19:50:00,120.658,120.658,120.602,120.635,993900012.0
2007-01-16 19:51:00,120.655,120.663,120.649,120.66,684099998.0
2007-01-16 19:52:00,120.661,120.671,120.651,120.663,942300006.0
2007-01-16 19:53:00,120.663,120.663,120.628,120.628,993800001.0
2007-01-16 19:54:00,120.624,120.631,120.609,120.631,1555499987.0
2007-01-16 19:55:00,120.627,120.642,120.619,120.642,584699999.0
2007-01-16 19:56:00,120.642,120.642,120.627,120.628,625000008.0
2007-01-16 19:57:00,120.628,120.634,120.625,120.627,638900008.0
2007-01-16 19:58:00,120.626,120.634,120.623,120.623,1491300010.0
2007-01-16 19:59:00,120.63,120.644,120.614,120.629,935599993.0
2007-01-16 20:00:00,120.644,120.645,120.602,120.633,356899998.0
2007-01-16 20:01:00,120.633,120.645,120.58,120.643,523100001.0
2007-01-16 20:02:00,120.64,120.64,120.617,120.625,1375199997.0
2007-01-16 20:03:00,120.625,120.628,120.61,120.625,857200002.0
2007-01-16 20:04:00,120.615,120.63,120.609,120.62,855100013.0
2007-01-16 20:05:00,120.627,120.632,120.596,120.628,1113500002.0
2007-01-16 20:06:00,120.621,120.631,120.59,120.631,1629700002.0
2007-01-16 20:07:00,120.628,120.63,120.609,120.609,969799997.0
2007-01-16 20:08:00,120.631,120.641,120.631,120.636,704700000.0
2007-01-16 20:09:00,120.632,120.644,120.63,120.64,1018100002.0
2007-01-16 20:10:00,120.633,120.637,120.599,120.628,909999990.0
2007-01-16 20:11:00,120.626,120.64,120.593,120.631,1775600003.0
2007-01-16 20:12:00,120.62,120.62,120.61,120.62,915700003.0
2007-01-16 20:13:00,120.63,120.645,120.63,120.641,915700003.0
2007-01-16 20:14:00,120.644,120.644,120.623,120.643,1218999990.0
2007-01-16 20:15:00,120.643,120.643,120.613,120.627,1568300006.0
2007-01-16 20:16:00,120.631,120.642,120.625,120.635,1157800000.0
2007-01-16 20:17:00,120.635,120.642,120.602,120.615,893399993.0
2007-01-16 20:18:00,120.622,120.638,120.621,120.621,231500001.0
2007-01-16 20:19:00,120.611,120.611,120.581,120.611,899000002.0
2007-01-16 20:20:00,120.615,120.63,120.612,120.617,1053799997.0
2007-01-16 20:21:00,120.612,120.619,120.591,120.607,1265500007.0
2007-01-16 20:22:00,120.608,120.62,120.603,120.613,1211399999.0
2007-01-16 20:23:00,120.618,120.64,120.606,120.64,728300008.0
2007-01-16 20:24:00,120.645,120.65,120.608,120.633,782800002.0
2007-01-16 20:25:00,120.619,120.651,120.619,120.64,1091799992.0
2007-01-16 20:26:00,120.643,120.647,120.63,120.639,975700008.0
2007-01-16 20:27:00,120.638,120.653,120.638,120.653,1126000005.0
2007-01-16 20:28:00,120.657,120.666,120.652,120.659,2033900011.0
2007-01-16 20:30:00,120.59,120.59,120.59,120.59,841200005.0
2007-01-16 20:31:00,120.58,120.59,120.57,120.59,841200005.0
2007-01-16 20:32:00,120.58,120.59,120.57,120.58,841200005.0
2007-01-16 20:33:00,120.651,120.651,120.62,120.643,841200005.0
2007-01-16 20:34:00,120.642,120.642,120.627,120.635,602000002.0
2007-01-16 20:35:00,120.635,120.639,120.625,120.627,641200009.0
2007-01-16 20:36:00,120.625,120.632,120.612,120.632,414400001.0
2007-01-16 20:37:00,120.616,120.622,120.587,120.615,381800000.0
2007-01-16 20:38:00,120.625,120.63,120.609,120.624,1094299998.0
2007-01-16 20:39:00,120.613,120.629,120.591,120.622,1119600002.0
2007-01-16 20:41:00,120.628,120.649,120.62,120.643,1441500003.0
2007-01-16 20:42:00,120.636,120.637,120.604,120.635,1281399991.0
2007-01-16 20:43:00,120.647,120.648,120.612,120.641,1364299988.0
2007-01-16 20:44:00,120.641,120.642,120.611,120.642,1726600003.0
2007-01-16 20:45:00,120.643,120.643,120.626,120.626,1485999990.0
2007-01-16 20:46:00,120.631,120.636,120.607,120.625,1452599988.0
2007-01-16 20:47:00,120.627,120.633,120.623,120.627,2025700019.0
2007-01-16 20:48:00,120.603,120.621,120.572,120.621,1360199987.0
2007-01-16 20:49:00,120.611,120.629,120.586,120.619,1331499999.0
2007-01-16 20:50:00,120.612,120.625,120.575,120.575,1527399990.0
2007-01-16 20:51:00,120.62,120.641,120.62,120.634,794299997.0
2007-01-16 20:52:00,120.64,120.645,120.622,120.637,146700001.0
2007-01-16 20:53:00,120.649,120.669,120.649,120.664,1310799989.0
2007-01-16 20:54:00,120.662,120.662,120.619,120.652,464700000.0
2007-01-16 20:55:00,120.662,120.666,120.614,120.644,1909400004.0
2007-01-16 20:56:00,120.648,120.651,120.62,120.634,345100002.0
2007-01-16 20:57:00,120.635,120.635,120.598,120.633,2053900003.0
2007-01-16 20:58:00,120.59,120.6,120.58,120.6,1379799996.0
2007-01-16 20:59:00,120.59,120.59,120.57,120.58,1379799996.0
2007-01-16 21:00:00,120.59,120.59,120.57,120.58,1379799996.0
2007-01-16 21:01:00,120.645,120.645,120.64,120.64,1379799996.0
2007-01-16 21:02:00,120.64,120.65,120.628,120.628,687000000.0
2007-01-16 21:03:00,120.64,120.645,120.625,120.631,1151399983.0
2007-01-16 21:04:00,120.64,120.645,120.64,120.645,546399999.0
2007-01-16 21:05:00,120.635,120.645,120.627,120.645,687399997.0
2007-01-16 21:06:00,120.646,120.646,120.632,120.638,985300012.0
2007-01-16 21:07:00,120.638,120.638,120.611,120.625,1653900000.0
2007-01-16 21:08:00,120.631,120.631,120.615,120.618,603000005.0
2007-01-16 21:09:00,120.63,120.635,120.627,120.629,347000004.0
2007-01-16 21:10:00,120.625,120.625,120.615,120.62,517399990.0
2007-01-16 21:11:00,120.621,120.621,120.615,120.615,253600001.0
2007-01-16 21:12:00,120.615,120.638,120.615,120.627,372499999.0
2007-01-16 21:13:00,120.618,120.628,120.605,120.612,676700000.0
2007-01-16 21:14:00,120.627,120.627,120.608,120.617,1597000010.0
2007-01-16 21:15:00,120.617,120.627,120.587,120.62,1560199997.0
2007-01-16 21:16:00,120.626,120.638,120.625,120.625,1112800005.0
2007-01-16 21:17:00,120.62,120.627,120.606,120.606,1808400004.0
2007-01-16 21:18:00,120.604,120.616,120.542,120.572,1067899993.0
2007-01-16 21:19:00,120.62,120.627,120.62,120.625,1416699999.0
2007-01-16 21:20:00,120.622,120.622,120.602,120.615,1187299994.0
2007-01-16 21:21:00,120.616,120.622,120.61,120.611,1630599985.0
2007-01-16 21:22:00,120.612,120.631,120.612,120.623,1516000016.0
2007-01-16 21:23:00,120.618,120.624,120.614,120.624,885000004.0
2007-01-16 21:24:00,120.62,120.62,120.573,120.615,1530400012.0
2007-01-16 21:25:00,120.623,120.623,120.61,120.614,1751500007.0
2007-01-16 21:26:00,120.602,120.616,120.594,120.616,869800005.0
2007-01-16 21:27:00,120.615,120.625,120.589,120.621,980599997.0
2007-01-16 21:28:00,120.617,120.618,120.61,120.61,352199996.0
2007-01-16 21:29:00,120.615,120.622,120.604,120.607,1034199994.0
2007-01-16 21:30:00,120.607,120.61,120.599,120.608,854600003.0
2007-01-16 21:31:00,120.598,120.614,120.59,120.592,313699997.0
2007-01-16 21:32:00,120.59,120.601,120.584,120.594,847200009.0
2007-01-16 21:33:00,120.592,120.592,120.589,120.59,401599999.0
2007-01-16 21:34:00,120.597,120.603,120.592,120.592,594800004.0
2007-01-16 21:35:00,120.595,120.595,120.59,120.59,481099995.0
2007-01-16 21:36:00,120.589,120.592,120.582,120.585,455399995.0
2007-01-16 21:37:00,120.592,120.604,120.589,120.6,669499999.0
2007-01-16 21:38:00,120.61,120.611,120.584,120.587,411399999.0
2007-01-16 21:39:00,120.609,120.618,120.578,120.606,432399996.0
2007-01-16 21:40:00,120.606,120.607,120.582,120.607,527200005.0
2007-01-16 21:41:00,120.608,120.615,120.596,120.615,703400006.0
2007-01-16 21:42:00,120.599,120.615,120.58,120.58,1230800000.0
2007-01-16 21:43:00,120.612,120.612,120.586,120.607,278700001.0
2007-01-16 21:44:00,120.62,120.621,120.578,120.621,1166599997.0
2007-01-16 21:45:00,120.622,120.622,120.595,120.622,769799988.0
2007-01-16 21:46:00,120.62,120.625,120.613,120.625,1109800003.0
2007-01-16 21:47:00,120.622,120.635,120.619,120.635,596100008.0
2007-01-16 21:48:00,120.636,120.636,120.605,120.624,833300002.0
2007-01-16 21:49:00,120.626,120.635,120.611,120.611,391400000.0
2007-01-16 21:50:00,120.62,120.625,120.61,120.622,364299998.0
2007-01-16 21:51:00,120.624,120.633,120.617,120.617,487000000.0
2007-01-16 21:52:00,120.636,120.643,120.636,120.643,317099998.0
2007-01-16 21:53:00,120.64,120.64,120.626,120.635,413500000.0
2007-01-16 21:54:00,120.626,120.648,120.58,120.636,641700009.0
2007-01-16 21:55:00,120.636,120.654,120.627,120.645,238500000.0
2007-01-16 21:56:00,120.642,120.642,120.625,120.625,641400002.0
2007-01-16 21:57:00,120.618,120.626,120.605,120.619,360499998.0
2007-01-16 21:58:00,120.596,120.614,120.581,120.601,248600002.0
2007-01-16 21:59:00,120.601,120.609,120.591,120.592,401099998.0
2007-01-16 22:00:00,120.592,120.604,120.59,120.6,970500005.0
2007-01-16 22:01:00,120.599,120.604,120.589,120.604,1440300003.0
2007-01-16 22:02:00,120.602,120.623,120.587,120.603,891699996.0
2007-01-16 22:03:00,120.592,120.602,120.573,120.573,261500001.0
2007-01-16 22:04:00,120.57,120.596,120.552,120.555,841199986.0
2007-01-16 22:05:00,120.57,120.592,120.57,120.589,142899999.0
2007-01-16 22:06:00,120.599,120.599,120.598,120.599,133300002.0
2007-01-16 22:07:00,120.599,120.612,120.593,120.612,298300000.0
2007-01-16 22:08:00,120.608,120.615,120.589,120.589,290900000.0
2007-01-16 22:09:00,120.59,120.61,120.586,120.61,226000001.0
2007-01-16 22:10:00,120.602,120.602,120.569,120.575,305700003.0
2007-01-16 22:11:00,120.605,120.62,120.605,120.613,467999999.0
2007-01-16 22:12:00,120.617,120.617,120.591,120.605,207300003.0
2007-01-16 22:13:00,120.602,120.618,120.56,120.598,506300002.0
2007-01-16 22:14:00,120.596,120.598,120.548,120.598,258799999.0
2007-01-16 22:15:00,120.614,120.617,120.601,120.615,303100002.0
2007-01-16 22:16:00,120.591,120.609,120.471,120.471,665000013.0
2007-01-16 22:17:00,120.466,120.59,120.444,120.59,303199999.0
2007-01-16 22:18:00,120.463,120.609,120.46,120.609,356699998.0
2007-01-16 22:19:00,120.62,120.631,120.604,120.62,251100004.0
2007-01-16 22:20:00,120.62,120.634,120.616,120.63,228100003.0
2007-01-16 22:21:00,120.625,120.625,120.613,120.621,151700000.0
2007-01-16 22:22:00,120.613,120.618,120.592,120.618,262000003.0
2007-01-16 22:23:00,120.621,120.621,120.603,120.603,164100002.0
2007-01-16 22:24:00,120.612,120.615,120.589,120.613,408300000.0
2007-01-16 22:25:00,120.568,120.626,120.556,120.625,251200005.0
2007-01-16 22:26:00,120.625,120.625,120.576,120.576,304099997.0
2007-01-16 22:27:00,120.63,120.633,120.62,120.626,866699997.0
2007-01-16 22:28:00,120.618,120.63,120.595,120.63,460199994.0
2007-01-16 22:29:00,120.62,120.62,120.602,120.603,244800000.0
2007-01-16 22:30:00,120.63,120.63,120.627,120.628,286499997.0
2007-01-16 22:31:00,120.627,120.629,120.623,120.629,347300001.0
2007-01-16 22:32:00,120.606,120.641,120.606,120.63,418599994.0
2007-01-16 22:33:00,120.631,120.631,120.612,120.626,821100012.0
2007-01-16 22:34:00,120.622,120.633,120.617,120.617,937799994.0
2007-01-16 22:35:00,120.618,120.621,120.613,120.619,459300002.0
2007-01-16 22:36:00,120.619,120.623,120.612,120.615,943900006.0
2007-01-16 22:37:00,120.616,120.62,120.613,120.62,234900007.0
2007-01-16 22:38:00,120.622,120.622,120.605,120.605,142300000.0
2007-01-16 22:39:00,120.607,120.614,120.583,120.605,287700002.0
2007-01-16 22:40:00,120.617,120.617,120.603,120.603,633300002.0
2007-01-16 22:41:00,120.593,120.618,120.593,120.615,271100001.0
2007-01-16 22:42:00,120.623,120.624,120.591,120.609,206500000.0
2007-01-16 22:43:00,120.618,120.624,120.611,120.614,254100000.0
2007-01-16 22:44:00,120.595,120.609,120.572,120.609,139900001.0
2007-01-16 22:45:00,120.636,120.636,120.604,120.624,472400005.0
2007-01-16 22:46:00,120.629,120.629,120.62,120.621,293599996.0
2007-01-16 22:47:00,120.63,120.631,120.62,120.625,270499995.0
2007-01-16 22:48:00,120.617,120.635,120.611,120.615,295099998.0
2007-01-16 22:49:00,120.614,120.619,120.601,120.616,284200000.0
2007-01-16 22:50:00,120.615,120.627,120.61,120.61,402500003.0
2007-01-16 22:51:00,120.611,120.62,120.599,120.613,278999999.0
2007-01-16 22:52:00,120.605,120.629,120.605,120.617,236400006.0
2007-01-16 22:53:00,120.616,120.626,120.602,120.61,345800000.0
2007-01-16 22:54:00,120.599,120.622,120.599,120.619,200500000.0
2007-01-16 22:55:00,120.633,120.636,120.62,120.623,416799995.0
2007-01-16 22:56:00,120.612,120.623,120.603,120.613,231399998.0
2007-01-16 22:57:00,120.616,120.63,120.601,120.63,336200002.0
2007-01-16 22:58:00,120.637,120.65,120.621,120.634,106000000.0
2007-01-16 22:59:00,120.612,120.63,120.608,120.608,402500003.0
2007-01-16 23:00:00,120.61,120.632,120.61,120.619,229100002.0
2007-01-16 23:01:00,120.63,120.63,120.61,120.618,263900000.0
2007-01-16 23:02:00,120.626,120.626,120.6,120.607,202800000.0
2007-01-16 23:03:00,120.617,120.623,120.617,120.617,299899998.0
2007-01-16 23:04:00,120.613,120.617,120.608,120.614,314899991.0
2007-01-16 23:05:00,120.609,120.628,120.609,120.619,272200007.0
2007-01-16 23:06:00,120.623,120.623,120.609,120.609,141000004.0
2007-01-16 23:07:00,120.61,120.62,120.61,120.611,151700002.0
2007-01-16 23:08:00,120.622,120.64,120.618,120.635,346300002.0
2007-01-16 23:09:00,120.636,120.636,120.617,120.619,105800002.0
2007-01-16 23:10:00,120.614,120.625,120.61,120.619,205200000.0
2007-01-16 23:11:00,120.622,120.629,120.618,120.622,91700002.0
2007-01-16 23:12:00,120.614,120.62,120.597,120.62,259799997.0
2007-01-16 23:13:00,120.599,120.62,120.599,120.612,74899999.0
2007-01-16 23:14:00,120.608,120.608,120.589,120.604,71800000.0
2007-01-16 23:15:00,120.608,120.622,120.608,120.622,66900001.0
2007-01-16 23:16:00,120.616,120.622,120.611,120.611,170700000.0
2007-01-16 23:17:00,120.61,120.616,120.605,120.605,236600001.0
2007-01-16 23:18:00,120.607,120.623,120.6,120.604,178499998.0
2007-01-16 23:19:00,120.606,120.619,120.606,120.61,227599994.0
2007-01-16 23:20:00,120.595,120.611,120.589,120.61,315399995.0
2007-01-16 23:21:00,120.607,120.618,120.606,120.61,256199995.0
2007-01-16 23:22:00,120.611,120.618,120.601,120.616,163600001.0
2007-01-16 23:23:00,120.62,120.624,120.608,120.608,458799991.0
2007-01-16 23:24:00,120.601,120.623,120.591,120.621,162300004.0
2007-01-16 23:25:00,120.623,120.629,120.623,120.628,221099998.0
2007-01-16 23:26:00,120.622,120.633,120.607,120.631,371400003.0
2007-01-16 23:27:00,120.625,120.625,120.598,120.621,344700002.0
2007-01-16 23:28:00,120.608,120.627,120.608,120.62,224500003.0
2007-01-16 23:29:00,120.611,120.611,120.589,120.594,130199998.0
2007-01-16 23:30:00,120.599,120.603,120.584,120.603,343699999.0
2007-01-16 23:31:00,120.6,120.615,120.59,120.615,212099997.0
2007-01-16 23:32:00,120.603,120.61,120.585,120.61,244700003.0
2007-01-16 23:33:00,120.611,120.617,120.595,120.612,176700003.0
2007-01-16 23:34:00,120.611,120.62,120.603,120.62,175599997.0
2007-01-16 23:35:00,120.617,120.622,120.595,120.603,320400003.0
2007-01-16 23:36:00,120.606,120.616,120.587,120.616,280299997.0
2007-01-16 23:37:00,120.61,120.61,120.595,120.595,112599999.0
2007-01-16 23:38:00,120.606,120.618,120.587,120.616,224599999.0
2007-01-16 23:39:00,120.617,120.63,120.614,120.614,174700000.0
2007-01-16 23:40:00,120.619,120.623,120.612,120.618,350800003.0
2007-01-16 23:41:00,120.605,120.616,120.592,120.603,262099996.0
2007-01-16 23:42:00,120.612,120.616,120.6,120.602,145300000.0
2007-01-16 23:43:00,120.595,120.638,120.595,120.634,228700000.0
2007-01-16 23:44:00,120.635,120.644,120.618,120.619,187799996.0
2007-01-16 23:45:00,120.62,120.624,120.6,120.605,246000002.0
2007-01-16 23:46:00,120.618,120.633,120.618,120.629,260499996.0
2007-01-16 23:47:00,120.632,120.646,120.608,120.63,409700002.0
2007-01-16 23:48:00,120.639,120.66,120.639,120.655,319400000.0
2007-01-16 23:49:00,120.651,120.651,120.638,120.64,291100000.0
2007-01-16 23:50:00,120.64,120.67,120.64,120.67,226899994.0
2007-01-16 23:51:00,120.664,120.664,120.643,120.643,181500002.0
2007-01-16 23:52:00,120.648,120.648,120.632,120.632,169200002.0
2007-01-16 23:53:00,120.638,120.64,120.633,120.64,219200003.0
2007-01-16 23:54:00,120.638,120.638,120.625,120.633,381700002.0
2007-01-16 23:55:00,120.642,120.642,120.617,120.635,291299999.0
2007-01-16 23:56:00,120.64,120.643,120.631,120.632,294399996.0
2007-01-16 23:57:00,120.628,120.64,120.628,120.635,104599999.0
2007-01-16 23:58:00,120.632,120.657,120.631,120.655,193599999.0
2007-01-16 23:59:00,120.647,120.654,120.645,120.645,115599997.0
2007-01-17 00:00:00,120.641,120.641,120.624,120.634,310000005.0
2007-01-17 00:01:00,120.627,120.64,120.623,120.64,136100000.0
2007-01-17 00:02:00,120.653,120.661,120.644,120.661,210899997.0
2007-01-17 00:03:00,120.65,120.656,120.637,120.637,139899997.0
2007-01-17 00:04:00,120.638,120.659,120.627,120.656,278100002.0
2007-01-17 00:05:00,120.661,120.661,120.625,120.632,252200005.0
2007-01-17 00:06:00,120.649,120.68,120.649,120.675,232199997.0
2007-01-17 00:07:00,120.685,120.707,120.685,120.706,228999999.0
2007-01-17 00:08:00,120.698,120.698,120.682,120.698,38600001.0
2007-01-17 00:09:00,120.705,120.716,120.679,120.679,281300001.0
2007-01-17 00:10:00,120.68,120.715,120.68,120.715,142900004.0
2007-01-17 00:11:00,120.689,120.714,120.689,120.695,300399993.0
2007-01-17 00:12:00,120.699,120.699,120.682,120.69,285999998.0
2007-01-17 00:13:00,120.683,120.705,120.683,120.704,348600006.0
2007-01-17 00:14:00,120.702,120.715,120.684,120.715,252300000.0
2007-01-17 00:15:00,120.713,120.713,120.675,120.684,73499999.0
2007-01-17 00:16:00,120.697,120.707,120.69,120.698,174499999.0
2007-01-17 00:17:00,120.693,120.702,120.679,120.702,160099996.0
2007-01-17 00:18:00,120.704,120.706,120.678,120.706,177200000.0
2007-01-17 00:19:00,120.715,120.732,120.715,120.723,317299998.0
2007-01-17 00:20:00,120.727,120.727,120.709,120.715,234100000.0
2007-01-17 00:21:00,120.71,120.714,120.702,120.707,115000000.0
2007-01-17 00:22:00,120.686,120.714,120.686,120.712,275099997.0
2007-01-17 00:23:00,120.718,120.72,120.697,120.699,331500000.0
2007-01-17 00:24:00,120.699,120.715,120.695,120.715,271000004.0
2007-01-17 00:25:00,120.713,120.713,120.689,120.689,26400000.0
2007-01-17 00:26:00,120.692,120.712,120.692,120.699,280800001.0
2007-01-17 00:27:00,120.72,120.725,120.695,120.721,426799996.0
2007-01-17 00:28:00,120.706,120.728,120.701,120.726,287299998.0
2007-01-17 00:29:00,120.71,120.71,120.673,120.683,116600000.0
2007-01-17 00:30:00,120.705,120.716,120.691,120.716,201099999.0
2007-01-17 00:31:00,120.732,120.741,120.718,120.723,282600009.0
2007-01-17 00:32:00,120.718,120.72,120.701,120.701,256899996.0
2007-01-17 00:33:00,120.702,120.718,120.687,120.718,263900000.0
2007-01-17 00:34:00,120.715,120.733,120.715,120.719,367600007.0
2007-01-17 00:35:00,120.722,120.722,120.7,120.713,201800000.0
2007-01-17 00:36:00,120.708,120.708,120.689,120.697,316800000.0
2007-01-17 00:37:00,120.698,120.698,120.679,120.695,242999998.0
2007-01-17 00:38:00,120.69,120.703,120.683,120.701,289800001.0
2007-01-17 00:39:00,120.702,120.702,120.691,120.696,186899997.0
2007-01-17 00:40:00,120.694,120.694,120.674,120.674,247899998.0
2007-01-17 00:41:00,120.66,120.67,120.645,120.645,130000000.0
2007-01-17 00:42:00,120.644,120.661,120.633,120.66,310999996.0
2007-01-17 00:43:00,120.652,120.661,120.637,120.657,197699999.0
2007-01-17 00:44:00,120.661,120.672,120.656,120.663,226200006.0
2007-01-17 00:45:00,120.677,120.677,120.665,120.665,94299999.0
2007-01-17 00:46:00,120.67,120.675,120.653,120.658,138400000.0
2007-01-17 00:47:00,120.667,120.67,120.659,120.663,170600000.0
2007-01-17 00:48:00,120.658,120.674,120.658,120.669,244199998.0
2007-01-17 00:49:00,120.657,120.676,120.657,120.669,178500002.0
2007-01-17 00:50:00,120.665,120.672,120.645,120.65,365100000.0
2007-01-17 00:51:00,120.646,120.678,120.646,120.665,341600006.0
2007-01-17 00:52:00,120.672,120.687,120.654,120.659,361199999.0
2007-01-17 00:53:00,120.658,120.662,120.652,120.662,196999999.0
2007-01-17 00:54:00,120.661,120.661,120.638,120.638,153600000.0
2007-01-17 00:55:00,120.645,120.656,120.642,120.652,163300004.0
2007-01-17 00:56:00,120.652,120.66,120.644,120.645,182800002.0
2007-01-17 00:57:00,120.643,120.655,120.629,120.629,269900005.0
2007-01-17 00:58:00,120.64,120.646,120.621,120.633,308599996.0
2007-01-17 00:59:00,120.64,120.645,120.633,120.634,427099999.0
2007-01-17 01:00:00,120.637,120.651,120.637,120.637,180799999.0
2007-01-17 01:01:00,120.633,120.658,120.615,120.658,382500005.0
2007-01-17 01:02:00,120.662,120.676,120.66,120.671,303899999.0
2007-01-17 01:03:00,120.66,120.672,120.647,120.672,236099999.0
2007-01-17 01:04:00,120.671,120.673,120.659,120.662,261699999.0
2007-01-17 01:05:00,120.665,120.665,120.649,120.658,149300004.0
2007-01-17 01:06:00,120.665,120.68,120.66,120.68,152699998.0
2007-01-17 01:07:00,120.688,120.698,120.685,120.696,165400002.0
2007-01-17 01:08:00,120.683,120.698,120.669,120.698,117500001.0
2007-01-17 01:09:00,120.68,120.707,120.68,120.706,224599997.0
2007-01-17 01:10:00,120.71,120.743,120.71,120.739,383200001.0
2007-01-17 01:11:00,120.745,120.755,120.742,120.75,228900002.0
2007-01-17 01:12:00,120.748,120.775,120.748,120.775,94900001.0
2007-01-17 01:13:00,120.77,120.774,120.749,120.774,139000000.0
2007-01-17 01:14:00,120.78,120.782,120.743,120.743,117499999.0
2007-01-17 01:15:00,120.733,120.754,120.724,120.754,305400000.0
2007-01-17 01:16:00,120.767,120.767,120.758,120.765,191699998.0
2007-01-17 01:17:00,120.767,120.767,120.731,120.76,293400000.0
2007-01-17 01:18:00,120.763,120.764,120.757,120.764,221700001.0
2007-01-17 01:19:00,120.745,120.754,120.722,120.754,235300002.0
2007-01-17 01:20:00,120.762,120.767,120.757,120.757,249499993.0
2007-01-17 01:21:00,120.757,120.757,120.736,120.736,100400002.0
2007-01-17 01:22:00,120.727,120.76,120.727,120.735,330700002.0
2007-01-17 01:23:00,120.768,120.77,120.745,120.745,285299995.0
2007-01-17 01:24:00,120.752,120.768,120.752,120.752,244899999.0
2007-01-17 01:25:00,120.755,120.769,120.755,120.765,270900005.0
2007-01-17 01:26:00,120.759,120.759,120.743,120.747,182999999.0
2007-01-17 01:27:00,120.758,120.759,120.741,120.759,121999999.0
2007-01-17 01:28:00,120.745,120.745,120.719,120.73,161200001.0
2007-01-17 01:29:00,120.76,120.766,120.731,120.747,126200002.0
2007-01-17 01:30:00,120.742,120.742,120.73,120.734,239300004.0
2007-01-17 01:31:00,120.745,120.761,120.742,120.761,257499999.0
2007-01-17 01:32:00,120.749,120.749,120.698,120.729,194999997.0
2007-01-17 01:33:00,120.733,120.752,120.733,120.752,161200005.0
2007-01-17 01:34:00,120.733,120.751,120.721,120.747,232300003.0
2007-01-17 01:35:00,120.752,120.797,120.751,120.796,188600000.0
2007-01-17 01:36:00,120.795,120.802,120.793,120.795,107400000.0
2007-01-17 01:37:00,120.791,120.817,120.789,120.81,214300001.0
2007-01-17 01:38:00,120.825,120.832,120.805,120.824,155099999.0
2007-01-17 01:39:00,120.827,120.841,120.813,120.813,246400000.0
2007-01-17 01:40:00,120.803,120.814,120.803,120.807,167099999.0
2007-01-17 01:41:00,120.821,120.821,120.79,120.799,169499997.0
2007-01-17 01:42:00,120.794,120.818,120.789,120.818,177099998.0
2007-01-17 01:43:00,120.816,120.816,120.785,120.788,322300001.0
2007-01-17 01:44:00,120.807,120.822,120.807,120.822,333800004.0
2007-01-17 01:45:00,120.809,120.823,120.809,120.811,271600002.0
2007-01-17 01:46:00,120.795,120.813,120.782,120.807,391899994.0
2007-01-17 01:47:00,120.811,120.811,120.788,120.8,239300001.0
2007-01-17 01:48:00,120.81,120.81,120.786,120.786,151099999.0
2007-01-17 01:49:00,120.778,120.778,120.769,120.773,77299997.0
2007-01-17 01:50:00,120.768,120.776,120.763,120.776,300199995.0
2007-01-17 01:51:00,120.767,120.801,120.766,120.801,273200004.0
2007-01-17 01:52:00,120.802,120.816,120.8,120.809,189599995.0
2007-01-17 01:53:00,120.81,120.822,120.81,120.818,218499996.0
2007-01-17 01:54:00,120.813,120.821,120.797,120.805,277700007.0
2007-01-17 01:55:00,120.813,120.813,120.792,120.797,281999999.0
2007-01-17 01:56:00,120.787,120.804,120.785,120.804,133400003.0
2007-01-17 01:57:00,120.799,120.801,120.764,120.771,152800003.0
2007-01-17 01:58:00,120.769,120.786,120.769,120.786,120000001.0
2007-01-17 01:59:00,120.797,120.804,120.787,120.787,314500005.0
2007-01-17 02:00:00,120.778,120.791,120.772,120.791,92800000.0
2007-01-17 02:01:00,120.785,120.796,120.781,120.787,97200001.0
2007-01-17 02:02:00,120.78,120.792,120.774,120.792,382399995.0
2007-01-17 02:03:00,120.782,120.79,120.77,120.77,168100000.0
2007-01-17 02:04:00,120.766,120.766,120.754,120.755,160800006.0
2007-01-17 02:05:00,120.766,120.768,120.756,120.768,179700000.0
2007-01-17 02:06:00,120.782,120.8,120.778,120.797,407400001.0
2007-01-17 02:07:00,120.793,120.817,120.793,120.817,176000003.0
2007-01-17 02:08:00,120.833,120.841,120.83,120.838,211099997.0
2007-01-17 02:09:00,120.847,120.85,120.829,120.842,181300001.0
2007-01-17 02:10:00,120.84,120.844,120.83,120.835,252599998.0
2007-01-17 02:11:00,120.837,120.84,120.829,120.83,161300000.0
2007-01-17 02:12:00,120.835,120.839,120.819,120.819,182000002.0
2007-01-17 02:13:00,120.83,120.833,120.824,120.827,251599998.0
2007-01-17 02:14:00,120.83,120.838,120.828,120.83,167799998.0
2007-01-17 02:15:00,120.83,120.839,120.829,120.839,245900002.0
2007-01-17 02:16:00,120.837,120.842,120.835,120.84,267299996.0
2007-01-17 02:17:00,120.833,120.851,120.833,120.845,356399998.0
2007-01-17 02:18:00,120.836,120.847,120.832,120.845,215800003.0
2007-01-17 02:19:00,120.833,120.851,120.833,120.84,219700001.0
2007-01-17 02:20:00,120.839,120.846,120.831,120.833,300600001.0
2007-01-17 02:21:00,120.839,120.848,120.839,120.84,173400002.0
2007-01-17 02:22:00,120.838,120.855,120.836,120.849,292800000.0
2007-01-17 02:23:00,120.839,120.846,120.833,120.846,315499995.0
2007-01-17 02:24:00,120.857,120.857,120.839,120.84,155600000.0
2007-01-17 02:25:00,120.838,120.841,120.836,120.837,171800000.0
2007-01-17 02:26:00,120.842,120.842,120.828,120.83,182399995.0
2007-01-17 02:27:00,120.831,120.835,120.83,120.835,267199998.0
2007-01-17 02:28:00,120.823,120.831,120.809,120.809,170699996.0
2007-01-17 02:29:00,120.818,120.828,120.816,120.82,169600001.0
2007-01-17 02:30:00,120.824,120.826,120.801,120.826,250200002.0
2007-01-17 02:31:00,120.827,120.83,120.826,120.827,362900005.0
2007-01-17 02:32:00,120.825,120.833,120.815,120.833,277499995.0
2007-01-17 02:33:00,120.842,120.85,120.842,120.843,223000001.0
2007-01-17 02:34:00,120.847,120.854,120.845,120.854,275399999.0
2007-01-17 02:35:00,120.843,120.843,120.83,120.837,210099998.0
2007-01-17 02:36:00,120.833,120.833,120.825,120.833,237099999.0
2007-01-17 02:37:00,120.825,120.825,120.816,120.819,119700000.0
2007-01-17 02:38:00,120.823,120.838,120.8,120.838,267799998.0
2007-01-17 02:39:00,120.828,120.828,120.804,120.813,156300000.0
2007-01-17 02:40:00,120.812,120.832,120.797,120.832,366199999.0
2007-01-17 02:41:00,120.838,120.842,120.834,120.836,168600001.0
2007-01-17 02:42:00,120.815,120.836,120.79,120.792,328199999.0
2007-01-17 02:43:00,120.835,120.852,120.823,120.841,220400004.0
2007-01-17 02:44:00,120.83,120.83,120.809,120.815,228799998.0
2007-01-17 02:45:00,120.83,120.838,120.828,120.83,288100003.0
2007-01-17 02:46:00,120.83,120.83,120.801,120.801,174900002.0
2007-01-17 02:47:00,120.818,120.832,120.811,120.822,368199998.0
2007-01-17 02:48:00,120.823,120.823,120.793,120.814,470499992.0
2007-01-17 02:49:00,120.815,120.816,120.786,120.816,211299996.0
2007-01-17 02:50:00,120.817,120.823,120.813,120.823,230499999.0
2007-01-17 02:51:00,120.822,120.822,120.81,120.81,253599996.0
2007-01-17 02:52:00,120.815,120.818,120.806,120.806,277199999.0
2007-01-17 02:53:00,120.807,120.823,120.804,120.823,208200000.0
2007-01-17 02:54:00,120.815,120.831,120.815,120.825,298200001.0
2007-01-17 02:55:00,120.829,120.829,120.824,120.829,153700002.0
2007-01-17 02:56:00,120.817,120.82,120.808,120.816,230300001.0
2007-01-17 02:57:00,120.815,120.833,120.801,120.828,163900000.0
2007-01-17 02:58:00,120.816,120.828,120.809,120.821,257500000.0
2007-01-17 02:59:00,120.824,120.83,120.82,120.829,181299995.0
2007-01-17 03:00:00,120.818,120.822,120.799,120.822,154200001.0
2007-01-17 03:01:00,120.826,120.84,120.819,120.84,187399996.0
2007-01-17 03:02:00,120.844,120.844,120.809,120.809,331199999.0
2007-01-17 03:03:00,120.843,120.844,120.819,120.837,453000005.0
2007-01-17 03:04:00,120.828,120.845,120.826,120.845,339899997.0
2007-01-17 03:05:00,120.838,120.842,120.824,120.838,59900001.0
2007-01-17 03:06:00,120.841,120.856,120.82,120.856,209700004.0
2007-01-17 03:07:00,120.85,120.86,120.85,120.858,292800003.0
2007-01-17 03:08:00,120.848,120.863,120.816,120.863,322899993.0
2007-01-17 03:09:00,120.862,120.862,120.836,120.845,109599998.0
2007-01-17 03:10:00,120.853,120.853,120.828,120.852,152599996.0
2007-01-17 03:11:00,120.861,120.861,120.845,120.857,246799998.0
2007-01-17 03:12:00,120.847,120.86,120.845,120.854,242199996.0
2007-01-17 03:13:00,120.852,120.852,120.839,120.849,310499999.0
2007-01-17 03:14:00,120.848,120.857,120.846,120.846,170099996.0
2007-01-17 03:15:00,120.848,120.867,120.836,120.866,218500003.0
2007-01-17 03:16:00,120.852,120.865,120.833,120.842,273500002.0
2007-01-17 03:17:00,120.855,120.866,120.844,120.845,209899997.0
2007-01-17 03:18:00,120.852,120.852,120.839,120.845,246499993.0
2007-01-17 03:19:00,120.843,120.843,120.824,120.836,225400000.0
2007-01-17 03:20:00,120.852,120.852,120.831,120.831,189100001.0
2007-01-17 03:21:00,120.83,120.83,120.821,120.829,144299998.0
2007-01-17 03:22:00,120.822,120.831,120.796,120.813,104000002.0
2007-01-17 03:23:00,120.828,120.834,120.808,120.817,126599998.0
2007-01-17 03:24:00,120.838,120.845,120.829,120.836,276800002.0
2007-01-17 03:25:00,120.83,120.83,120.81,120.81,177700002.0
2007-01-17 03:26:00,120.821,120.832,120.799,120.832,257700000.0
2007-01-17 03:27:00,120.821,120.831,120.815,120.831,264600001.0
2007-01-17 03:28:00,120.833,120.833,120.823,120.827,272100000.0
2007-01-17 03:29:00,120.812,120.831,120.799,120.82,404999992.0
2007-01-17 03:30:00,120.823,120.833,120.823,120.833,183899998.0
2007-01-17 03:31:00,120.825,120.831,120.809,120.823,143199999.0
2007-01-17 03:32:00,120.82,120.825,120.82,120.82,255099998.0
2007-01-17 03:33:00,120.818,120.836,120.806,120.831,123700002.0
2007-01-17 03:34:00,120.83,120.83,120.798,120.816,204700001.0
2007-01-17 03:35:00,120.808,120.833,120.805,120.817,427999999.0
2007-01-17 03:36:00,120.831,120.831,120.808,120.817,248799998.0
2007-01-17 03:37:00,120.835,120.844,120.831,120.843,146199999.0
2007-01-17 03:38:00,120.85,120.859,120.849,120.85,178200002.0
2007-01-17 03:39:00,120.854,120.854,120.837,120.848,297199998.0
2007-01-17 03:40:00,120.815,120.853,120.806,120.852,209500001.0
2007-01-17 03:41:00,120.84,120.844,120.814,120.835,329100007.0
2007-01-17 03:42:00,120.838,120.839,120.83,120.839,232399998.0
2007-01-17 03:43:00,120.842,120.846,120.832,120.832,253600002.0
2007-01-17 03:44:00,120.843,120.854,120.833,120.853,256499997.0
2007-01-17 03:45:00,120.841,120.849,120.822,120.849,234300003.0
2007-01-17 03:46:00,120.852,120.853,120.803,120.833,202699999.0
2007-01-17 03:47:00,120.85,120.85,120.832,120.832,224500006.0
2007-01-17 03:48:00,120.839,120.844,120.821,120.821,168399999.0
2007-01-17 03:49:00,120.84,120.843,120.833,120.84,179999996.0
2007-01-17 03:50:00,120.827,120.852,120.827,120.845,217300000.0
2007-01-17 03:51:00,120.82,120.834,120.805,120.834,472599996.0
2007-01-17 03:52:00,120.802,120.829,120.791,120.829,288200000.0
2007-01-17 03:53:00,120.837,120.851,120.824,120.841,269800000.0
2007-01-17 03:54:00,120.84,120.85,120.84,120.847,172800000.0
2007-01-17 03:55:00,120.845,120.849,120.838,120.84,247699999.0
2007-01-17 03:56:00,120.848,120.851,120.82,120.838,207300003.0
2007-01-17 03:57:00,120.826,120.842,120.816,120.842,91500000.0
2007-01-17 03:58:00,120.847,120.854,120.846,120.854,323500002.0
2007-01-17 03:59:00,120.858,120.858,120.804,120.836,377699991.0
2007-01-17 04:00:00,120.829,120.848,120.82,120.846,264300003.0
2007-01-17 04:01:00,120.846,120.846,120.83,120.834,201199997.0
2007-01-17 04:02:00,120.86,120.865,120.852,120.857,206300000.0
2007-01-17 04:03:00,120.86,120.867,120.85,120.85,440900003.0
2007-01-17 04:04:00,120.863,120.863,120.845,120.852,126500001.0
2007-01-17 04:05:00,120.851,120.855,120.847,120.85,270900003.0
2007-01-17 04:06:00,120.85,120.85,120.814,120.848,379099995.0
2007-01-17 04:07:00,120.846,120.846,120.815,120.82,209100003.0
2007-01-17 04:08:00,120.82,120.84,120.815,120.84,335000002.0
2007-01-17 04:09:00,120.84,120.84,120.816,120.829,233100005.0
2007-01-17 04:10:00,120.81,120.825,120.802,120.825,329800000.0
2007-01-17 04:11:00,120.844,120.849,120.821,120.832,263900006.0
2007-01-17 04:12:00,120.843,120.845,120.833,120.845,225999997.0
2007-01-17 04:13:00,120.835,120.835,120.803,120.83,216299998.0
2007-01-17 04:14:00,120.828,120.829,120.796,120.802,263900002.0
2007-01-17 04:15:00,120.826,120.826,120.798,120.82,380200001.0
2007-01-17 04:16:00,120.822,120.827,120.798,120.8,180400004.0
2007-01-17 04:17:00,120.813,120.822,120.808,120.811,217400001.0
2007-01-17 04:18:00,120.79,120.816,120.785,120.816,242800000.0
2007-01-17 04:19:00,120.817,120.817,120.798,120.809,216799996.0
2007-01-17 04:20:00,120.82,120.82,120.805,120.811,140199998.0
2007-01-17 04:21:00,120.804,120.817,120.8,120.813,202300004.0
2007-01-17 04:22:00,120.82,120.826,120.81,120.815,291800000.0
2007-01-17 04:23:00,120.823,120.83,120.809,120.821,418800005.0
2007-01-17 04:24:00,120.803,120.818,120.802,120.816,282700003.0
2007-01-17 04:25:00,120.801,120.814,120.788,120.799,283500000.0
2007-01-17 04:26:00,120.809,120.819,120.787,120.794,261499999.0
2007-01-17 04:27:00,120.815,120.836,120.812,120.821,386200007.0
2007-01-17 04:28:00,120.826,120.829,120.787,120.792,210899997.0
2007-01-17 04:29:00,120.806,120.82,120.788,120.82,277299998.0
2007-01-17 04:30:00,120.805,120.826,120.786,120.821,332300004.0
2007-01-17 04:31:00,120.81,120.81,120.792,120.795,240399997.0
2007-01-17 04:32:00,120.813,120.813,120.779,120.789,233800004.0
2007-01-17 04:33:00,120.789,120.819,120.789,120.819,269299999.0
2007-01-17 04:34:00,120.782,120.818,120.778,120.818,250900003.0
2007-01-17 04:35:00,120.821,120.827,120.811,120.827,271100000.0
2007-01-17 04:36:00,120.806,120.806,120.771,120.771,216299999.0
2007-01-17 04:37:00,120.778,120.817,120.778,120.815,228500005.0
2007-01-17 04:38:00,120.815,120.817,120.779,120.817,260700000.0
2007-01-17 04:39:00,120.765,120.807,120.763,120.807,345300003.0
2007-01-17 04:40:00,120.819,120.819,120.777,120.777,227500000.0
2007-01-17 04:41:00,120.792,120.822,120.792,120.797,262800001.0
2007-01-17 04:42:00,120.805,120.815,120.797,120.812,338899996.0
2007-01-17 04:43:00,120.823,120.823,120.799,120.812,270099998.0
2007-01-17 04:44:00,120.828,120.833,120.784,120.8,132999998.0
2007-01-17 04:45:00,120.819,120.819,120.789,120.818,286600004.0
2007-01-17 04:46:00,120.815,120.828,120.803,120.82,241300001.0
2007-01-17 04:47:00,120.82,120.823,120.808,120.823,178799999.0
2007-01-17 04:48:00,120.818,120.82,120.8,120.82,310199999.0
2007-01-17 04:49:00,120.82,120.82,120.793,120.793,178200001.0
2007-01-17 04:50:00,120.796,120.821,120.786,120.786,175699995.0
2007-01-17 04:51:00,120.791,120.818,120.791,120.794,303800006.0
2007-01-17 04:52:00,120.795,120.813,120.79,120.813,225000001.0
2007-01-17 04:53:00,120.813,120.813,120.796,120.812,138700000.0
2007-01-17 04:54:00,120.848,120.848,120.813,120.837,141600002.0
2007-01-17 04:55:00,120.84,120.847,120.825,120.843,323100000.0
2007-01-17 04:56:00,120.83,120.844,120.824,120.842,226999997.0
2007-01-17 04:57:00,120.828,120.844,120.824,120.84,171300004.0
2007-01-17 04:58:00,120.822,120.846,120.817,120.833,228800000.0
2007-01-17 04:59:00,120.822,120.826,120.807,120.826,260399992.0
2007-01-17 05:00:00,120.833,120.834,120.807,120.829,378600001.0
2007-01-17 05:01:00,120.823,120.823,120.804,120.819,161000000.0
2007-01-17 05:02:00,120.814,120.819,120.808,120.808,255700002.0
2007-01-17 05:03:00,120.819,120.819,120.78,120.807,196199998.0
2007-01-17 05:04:00,120.827,120.827,120.806,120.813,265199995.0
2007-01-17 05:05:00,120.809,120.816,120.806,120.807,153399999.0
2007-01-17 05:06:00,120.83,120.831,120.818,120.828,325900003.0
2007-01-17 05:07:00,120.833,120.839,120.811,120.825,212100004.0
2007-01-17 05:08:00,120.82,120.82,120.798,120.808,174200000.0
2007-01-17 05:09:00,120.815,120.829,120.805,120.814,283699994.0
2007-01-17 05:10:00,120.823,120.826,120.786,120.804,315599999.0
2007-01-17 05:11:00,120.822,120.83,120.817,120.827,269999999.0
2007-01-17 05:12:00,120.824,120.835,120.8,120.82,380000007.0
2007-01-17 05:13:00,120.827,120.827,120.783,120.794,420800002.0
2007-01-17 05:14:00,120.811,120.815,120.784,120.815,157699999.0
2007-01-17 05:15:00,120.823,120.829,120.799,120.815,221700002.0
2007-01-17 05:16:00,120.813,120.82,120.795,120.815,385399989.0
2007-01-17 05:17:00,120.788,120.816,120.775,120.816,230700000.0
2007-01-17 05:18:00,120.818,120.819,120.78,120.78,301699998.0
2007-01-17 05:19:00,120.8,120.814,120.78,120.809,257100004.0
2007-01-17 05:20:00,120.829,120.829,120.826,120.826,9600000.0
2007-01-17 05:21:00,120.835,120.836,120.818,120.832,309000002.0
2007-01-17 05:22:00,120.828,120.834,120.821,120.834,224399999.0
2007-01-17 05:23:00,120.832,120.834,120.809,120.818,182200002.0
2007-01-17 05:24:00,120.823,120.823,120.817,120.821,316200000.0
2007-01-17 05:25:00,120.806,120.814,120.792,120.809,235399995.0
2007-01-17 05:26:00,120.795,120.818,120.795,120.803,303699996.0
2007-01-17 05:27:00,120.815,120.815,120.795,120.81,195800005.0
2007-01-17 05:28:00,120.805,120.814,120.788,120.799,205999997.0
2007-01-17 05:29:00,120.804,120.804,120.771,120.782,292299995.0
2007-01-17 05:30:00,120.81,120.818,120.8,120.815,270699994.0
2007-01-17 05:31:00,120.804,120.815,120.778,120.815,267799998.0
2007-01-17 05:32:00,120.812,120.815,120.787,120.79,292500006.0
2007-01-17 05:33:00,120.817,120.823,120.813,120.823,249599993.0
2007-01-17 05:34:00,120.811,120.818,120.804,120.817,225800004.0
2007-01-17 05:35:00,120.821,120.821,120.805,120.807,320700000.0
2007-01-17 05:36:00,120.788,120.808,120.787,120.808,313300000.0
2007-01-17 05:37:00,120.805,120.813,120.773,120.788,176299998.0
2007-01-17 05:38:00,120.782,120.799,120.782,120.797,257600002.0
2007-01-17 05:39:00,120.772,120.796,120.772,120.796,126099998.0
2007-01-17 05:40:00,120.785,120.798,120.765,120.774,169000004.0
2007-01-17 05:41:00,120.772,120.799,120.772,120.79,192400001.0
2007-01-17 05:42:00,120.792,120.792,120.766,120.78,139199998.0
2007-01-17 05:43:00,120.788,120.799,120.779,120.781,120599997.0
2007-01-17 05:44:00,120.793,120.794,120.769,120.782,288800001.0
2007-01-17 05:45:00,120.802,120.802,120.788,120.798,302899997.0
2007-01-17 05:46:00,120.804,120.807,120.764,120.789,364799991.0
2007-01-17 05:47:00,120.783,120.795,120.754,120.754,219700000.0
2007-01-17 05:48:00,120.778,120.791,120.764,120.767,233699997.0
2007-01-17 05:49:00,120.788,120.798,120.775,120.792,193400000.0
2007-01-17 05:50:00,120.795,120.795,120.777,120.79,135399996.0
2007-01-17 05:51:00,120.797,120.804,120.797,120.804,247300003.0
2007-01-17 05:52:00,120.798,120.798,120.768,120.785,273100008.0
2007-01-17 05:53:00,120.781,120.797,120.78,120.791,124799999.0
2007-01-17 05:54:00,120.798,120.803,120.779,120.803,385599999.0
2007-01-17 05:55:00,120.8,120.8,120.765,120.79,300400004.0
2007-01-17 05:56:00,120.786,120.791,120.764,120.791,134900003.0
2007-01-17 05:57:00,120.783,120.8,120.775,120.798,329600000.0
2007-01-17 05:58:00,120.802,120.802,120.787,120.787,288400001.0
2007-01-17 05:59:00,120.796,120.8,120.784,120.8,131799997.0
2007-01-17 06:00:00,120.788,120.797,120.784,120.797,267300003.0
2007-01-17 06:01:00,120.792,120.798,120.759,120.788,361200001.0
2007-01-17 06:02:00,120.793,120.793,120.757,120.76,277099998.0
2007-01-17 06:03:00,120.748,120.766,120.748,120.753,240300002.0
2007-01-17 06:04:00,120.741,120.759,120.732,120.746,167400000.0
2007-01-17 06:05:00,120.735,120.746,120.733,120.736,220900002.0
2007-01-17 06:06:00,120.734,120.734,120.718,120.732,314499997.0
2007-01-17 06:07:00,120.726,120.726,120.711,120.717,301100006.0
2007-01-17 06:08:00,120.723,120.727,120.713,120.727,280799996.0
2007-01-17 06:09:00,120.728,120.731,120.728,120.731,124599997.0
2007-01-17 06:10:00,120.713,120.714,120.697,120.714,214700002.0
2007-01-17 06:11:00,120.715,120.728,120.715,120.723,367300003.0
2007-01-17 06:12:00,120.713,120.726,120.71,120.722,233599999.0
2007-01-17 06:13:00,120.715,120.719,120.702,120.714,148300004.0
2007-01-17 06:14:00,120.723,120.723,120.694,120.716,193800000.0
2007-01-17 06:15:00,120.71,120.721,120.694,120.721,190199999.0
2007-01-17 06:16:00,120.725,120.736,120.705,120.736,318399998.0
2007-01-17 06:17:00,120.722,120.735,120.715,120.725,269800002.0
2007-01-17 06:18:00,120.723,120.727,120.723,120.727,196100001.0
2007-01-17 06:19:00,120.728,120.728,120.716,120.727,74999998.0
2007-01-17 06:20:00,120.715,120.731,120.705,120.73,183000002.0
2007-01-17 06:21:00,120.713,120.739,120.713,120.735,237000003.0
2007-01-17 06:22:00,120.727,120.737,120.723,120.725,399699997.0
2007-01-17 06:23:00,120.713,120.718,120.695,120.718,181700003.0
2007-01-17 06:24:00,120.72,120.728,120.708,120.708,294500009.0
2007-01-17 06:25:00,120.718,120.73,120.714,120.727,218900004.0
2007-01-17 06:26:00,120.737,120.737,120.691,120.716,368999995.0
2007-01-17 06:27:00,120.723,120.723,120.707,120.717,144000001.0
2007-01-17 06:28:00,120.712,120.719,120.696,120.71,175899996.0
2007-01-17 06:29:00,120.693,120.717,120.682,120.711,132500001.0
2007-01-17 06:30:00,120.709,120.721,120.709,120.721,183399999.0
2007-01-17 06:31:00,120.713,120.715,120.705,120.705,200499997.0
2007-01-17 06:32:00,120.706,120.722,120.698,120.722,273499998.0
2007-01-17 06:33:00,120.712,120.712,120.702,120.708,82599999.0
2007-01-17 06:34:00,120.685,120.705,120.677,120.698,244100003.0
2007-01-17 06:35:00,120.704,120.706,120.696,120.7,200599997.0
2007-01-17 06:36:00,120.702,120.709,120.683,120.683,128700000.0
2007-01-17 06:37:00,120.696,120.701,120.679,120.69,216600000.0
2007-01-17 06:38:00,120.697,120.698,120.672,120.68,206599998.0
2007-01-17 06:39:00,120.683,120.695,120.683,120.685,332399999.0
2007-01-17 06:40:00,120.689,120.708,120.683,120.708,90299999.0
2007-01-17 06:41:00,120.712,120.72,120.709,120.717,242800001.0
2007-01-17 06:42:00,120.717,120.717,120.707,120.709,190699998.0
2007-01-17 06:43:00,120.699,120.699,120.687,120.689,175300005.0
2007-01-17 06:44:00,120.692,120.692,120.684,120.688,117999999.0
2007-01-17 06:45:00,120.677,120.687,120.658,120.658,282599998.0
2007-01-17 06:46:00,120.688,120.692,120.686,120.686,268499998.0
2007-01-17 06:47:00,120.669,120.678,120.668,120.678,89000000.0
2007-01-17 06:48:00,120.656,120.684,120.656,120.684,278500001.0
2007-01-17 06:49:00,120.675,120.685,120.653,120.685,263900002.0
2007-01-17 06:50:00,120.693,120.693,120.685,120.687,231999995.0
2007-01-17 06:51:00,120.678,120.695,120.662,120.679,362999998.0
2007-01-17 06:52:00,120.693,120.693,120.678,120.678,230799999.0
2007-01-17 06:53:00,120.677,120.69,120.659,120.659,264200004.0
2007-01-17 06:54:00,120.694,120.698,120.68,120.684,156699996.0
2007-01-17 06:55:00,120.693,120.696,120.682,120.695,284399995.0
2007-01-17 06:56:00,120.698,120.706,120.684,120.705,98100000.0
2007-01-17 06:57:00,120.717,120.717,120.69,120.706,182000002.0
2007-01-17 06:58:00,120.712,120.714,120.681,120.699,262100008.0
2007-01-17 06:59:00,120.714,120.723,120.705,120.723,152400002.0
2007-01-17 07:00:00,120.719,120.726,120.712,120.712,145399999.0
2007-01-17 07:01:00,120.706,120.718,120.688,120.718,471300001.0
2007-01-17 07:02:00,120.714,120.729,120.702,120.719,244600001.0
2007-01-17 07:03:00,120.71,120.73,120.688,120.698,481399991.0
2007-01-17 07:04:00,120.715,120.725,120.708,120.725,332900000.0
2007-01-17 07:05:00,120.735,120.735,120.716,120.726,327399994.0
2007-01-17 07:06:00,120.732,120.739,120.73,120.735,379199994.0
2007-01-17 07:07:00,120.736,120.747,120.723,120.746,145000000.0
2007-01-17 07:08:00,120.737,120.751,120.72,120.739,243100007.0
2007-01-17 07:09:00,120.744,120.744,120.736,120.739,166300001.0
2007-01-17 07:10:00,120.735,120.742,120.735,120.735,306000004.0
2007-01-17 07:11:00,120.747,120.747,120.718,120.736,231699998.0
2007-01-17 07:12:00,120.745,120.745,120.721,120.73,174999998.0
2007-01-17 07:13:00,120.732,120.746,120.718,120.746,286700004.0
2007-01-17 07:14:00,120.757,120.762,120.754,120.754,200100002.0
2007-01-17 07:15:00,120.748,120.749,120.732,120.749,121299998.0
2007-01-17 07:16:00,120.752,120.758,120.716,120.744,373000003.0
2007-01-17 07:17:00,120.75,120.759,120.75,120.753,153199997.0
2007-01-17 07:18:00,120.749,120.749,120.723,120.723,254199997.0
2007-01-17 07:19:00,120.723,120.744,120.714,120.744,221199996.0
2007-01-17 07:20:00,120.748,120.748,120.714,120.722,280100000.0
2007-01-17 07:21:00,120.743,120.754,120.726,120.754,100299999.0
2007-01-17 07:22:00,120.75,120.75,120.735,120.749,182500000.0
2007-01-17 07:23:00,120.743,120.753,120.738,120.751,278300007.0
2007-01-17 07:24:00,120.75,120.754,120.726,120.73,249500005.0
2007-01-17 07:25:00,120.75,120.756,120.715,120.725,205500001.0
2007-01-17 07:26:00,120.75,120.75,120.734,120.739,93799999.0
2007-01-17 07:27:00,120.751,120.76,120.747,120.752,264099998.0
2007-01-17 07:28:00,120.758,120.758,120.718,120.742,269199997.0
2007-01-17 07:29:00,120.76,120.76,120.733,120.739,286299999.0
2007-01-17 07:30:00,120.737,120.751,120.718,120.718,197800003.0
2007-01-17 07:31:00,120.762,120.762,120.743,120.755,229900004.0
2007-01-17 07:32:00,120.747,120.76,120.744,120.755,238499997.0
2007-01-17 07:33:00,120.75,120.756,120.743,120.75,315700004.0
2007-01-17 07:34:00,120.741,120.745,120.716,120.745,228399991.0
2007-01-17 07:35:00,120.745,120.753,120.735,120.75,373299999.0
2007-01-17 07:36:00,120.758,120.758,120.741,120.751,204100000.0
2007-01-17 07:37:00,120.738,120.738,120.717,120.729,163499999.0
2007-01-17 07:38:00,120.732,120.75,120.73,120.75,170400003.0
2007-01-17 07:39:00,120.736,120.75,120.726,120.75,285300004.0
2007-01-17 07:40:00,120.74,120.74,120.707,120.738,147500002.0
2007-01-17 07:41:00,120.742,120.742,120.721,120.742,244499999.0
2007-01-17 07:42:00,120.743,120.743,120.727,120.727,199000000.0
2007-01-17 07:43:00,120.728,120.728,120.709,120.724,151099998.0
2007-01-17 07:44:00,120.719,120.719,120.695,120.695,203999998.0
2007-01-17 07:45:00,120.705,120.72,120.701,120.72,141700002.0
2007-01-17 07:46:00,120.722,120.722,120.716,120.718,311799992.0
2007-01-17 07:47:00,120.715,120.715,120.699,120.713,414400004.0
2007-01-17 07:48:00,120.707,120.715,120.697,120.697,286599999.0
2007-01-17 07:49:00,120.717,120.723,120.714,120.723,193999995.0
2007-01-17 07:50:00,120.701,120.711,120.687,120.711,194800004.0
2007-01-17 07:51:00,120.712,120.712,120.699,120.712,233799999.0
2007-01-17 07:52:00,120.705,120.705,120.697,120.705,169800000.0
2007-01-17 07:53:00,120.703,120.703,120.692,120.697,325100005.0
2007-01-17 07:54:00,120.69,120.69,120.662,120.687,227699996.0
2007-01-17 07:55:00,120.688,120.688,120.652,120.666,365499996.0
2007-01-17 07:56:00,120.695,120.695,120.69,120.69,163400001.0
2007-01-17 07:57:00,120.69,120.701,120.679,120.687,219799999.0
2007-01-17 07:58:00,120.689,120.702,120.687,120.697,121500001.0
2007-01-17 07:59:00,120.673,120.697,120.673,120.69,311400002.0
2007-01-17 08:00:00,120.691,120.694,120.691,120.694,24500001.0
2007-01-17 08:01:00,120.691,120.691,120.668,120.679,222799999.0
2007-01-17 08:02:00,120.668,120.668,120.62,120.62,140800000.0
2007-01-17 08:03:00,120.627,120.641,120.625,120.638,213100000.0
2007-01-17 08:04:00,120.647,120.649,120.628,120.636,150900000.0
2007-01-17 08:05:00,120.654,120.654,120.635,120.635,299200007.0
2007-01-17 08:06:00,120.636,120.641,120.63,120.636,267599999.0
2007-01-17 08:07:00,120.637,120.637,120.625,120.63,294400001.0
2007-01-17 08:08:00,120.63,120.63,120.618,120.62,234299999.0
2007-01-17 08:09:00,120.621,120.64,120.621,120.636,152300003.0
2007-01-17 08:10:00,120.623,120.635,120.611,120.635,209500003.0
2007-01-17 08:11:00,120.64,120.642,120.617,120.642,187800005.0
2007-01-17 08:12:00,120.648,120.677,120.648,120.673,230899996.0
2007-01-17 08:13:00,120.675,120.695,120.675,120.68,297600002.0
2007-01-17 08:14:00,120.665,120.671,120.657,120.657,317700003.0
2007-01-17 08:15:00,120.668,120.671,120.655,120.665,233900003.0
2007-01-17 08:16:00,120.67,120.67,120.631,120.65,82000000.0
2007-01-17 08:17:00,120.647,120.664,120.646,120.664,134900000.0
2007-01-17 08:18:00,120.675,120.675,120.665,120.675,116899998.0
2007-01-17 08:19:00,120.669,120.672,120.659,120.659,236100004.0
2007-01-17 08:20:00,120.64,120.64,120.621,120.634,337099998.0
2007-01-17 08:21:00,120.635,120.637,120.626,120.631,325000000.0
2007-01-17 08:22:00,120.625,120.638,120.618,120.638,177499995.0
2007-01-17 08:23:00,120.643,120.643,120.619,120.636,96700002.0
2007-01-17 08:24:00,120.643,120.651,120.637,120.647,334600005.0
2007-01-17 08:25:00,120.657,120.657,120.63,120.638,193899994.0
2007-01-17 08:26:00,120.638,120.642,120.632,120.632,197399997.0
2007-01-17 08:27:00,120.633,120.643,120.633,120.643,162400001.0
2007-01-17 08:28:00,120.623,120.651,120.603,120.651,230300005.0
2007-01-17 08:29:00,120.643,120.651,120.635,120.649,135299997.0
2007-01-17 08:30:00,120.65,120.65,120.641,120.647,173200004.0
2007-01-17 08:31:00,120.653,120.659,120.65,120.65,207900001.0
2007-01-17 08:32:00,120.651,120.659,120.65,120.65,438400002.0
2007-01-17 08:33:00,120.655,120.655,120.645,120.648,355700007.0
2007-01-17 08:34:00,120.648,120.648,120.612,120.641,210099994.0
2007-01-17 08:35:00,120.63,120.658,120.624,120.658,152300000.0
2007-01-17 08:36:00,120.655,120.666,120.65,120.65,135900001.0
2007-01-17 08:37:00,120.631,120.646,120.621,120.643,135100003.0
2007-01-17 08:38:00,120.643,120.657,120.634,120.654,55900001.0
2007-01-17 08:39:00,120.63,120.639,120.617,120.639,166699996.0
2007-01-17 08:40:00,120.653,120.661,120.638,120.661,394100005.0
2007-01-17 08:41:00,120.671,120.673,120.665,120.67,249100001.0
2007-01-17 08:42:00,120.68,120.697,120.68,120.69,109600001.0
2007-01-17 08:43:00,120.695,120.702,120.685,120.7,140600001.0
2007-01-17 08:44:00,120.708,120.709,120.683,120.683,284099998.0
2007-01-17 08:45:00,120.68,120.684,120.653,120.684,453900004.0
2007-01-17 08:46:00,120.672,120.672,120.653,120.664,161799996.0
2007-01-17 08:47:00,120.665,120.673,120.663,120.67,405200000.0
2007-01-17 08:48:00,120.658,120.664,120.652,120.664,190799999.0
2007-01-17 08:49:00,120.663,120.663,120.647,120.647,368199999.0
2007-01-17 08:50:00,120.647,120.663,120.647,120.653,251899998.0
2007-01-17 08:51:00,120.652,120.66,120.641,120.643,191800002.0
2007-01-17 08:52:00,120.654,120.657,120.62,120.621,301500004.0
2007-01-17 08:53:00,120.605,120.625,120.605,120.624,351199992.0
2007-01-17 08:54:00,120.63,120.63,120.609,120.622,519600001.0
2007-01-17 08:55:00,120.6,120.633,120.6,120.633,119900001.0
2007-01-17 08:56:00,120.649,120.664,120.649,120.656,245200002.0
2007-01-17 08:57:00,120.653,120.667,120.644,120.662,269999997.0
2007-01-17 08:58:00,120.65,120.65,120.631,120.649,188400000.0
2007-01-17 08:59:00,120.651,120.66,120.644,120.651,267400003.0
2007-01-17 09:00:00,120.654,120.658,120.637,120.637,290299995.0
2007-01-17 09:01:00,120.64,120.647,120.633,120.645,439200004.0
2007-01-17 09:02:00,120.641,120.643,120.637,120.643,204999999.0
2007-01-17 09:03:00,120.659,120.676,120.646,120.673,124400000.0
2007-01-17 09:04:00,120.686,120.686,120.661,120.667,284800001.0
2007-01-17 09:05:00,120.673,120.69,120.668,120.69,120600001.0
2007-01-17 09:06:00,120.676,120.681,120.669,120.677,158600000.0
2007-01-17 09:07:00,120.687,120.704,120.687,120.693,119999999.0
2007-01-17 09:08:00,120.691,120.691,120.677,120.677,256500002.0
2007-01-17 09:09:00,120.678,120.692,120.676,120.68,180900000.0
2007-01-17 09:10:00,120.67,120.68,120.67,120.676,302299997.0
2007-01-17 09:11:00,120.678,120.681,120.672,120.674,118799999.0
2007-01-17 09:12:00,120.679,120.691,120.679,120.685,299600001.0
2007-01-17 09:13:00,120.683,120.702,120.678,120.688,225299996.0
2007-01-17 09:14:00,120.691,120.691,120.679,120.688,234300003.0
2007-01-17 09:15:00,120.69,120.708,120.681,120.708,216100000.0
2007-01-17 09:16:00,120.701,120.704,120.697,120.7,40800000.0
2007-01-17 09:17:00,120.685,120.712,120.679,120.706,492600012.0
2007-01-17 09:18:00,120.712,120.712,120.701,120.708,245800004.0
2007-01-17 09:19:00,120.717,120.729,120.704,120.724,245200001.0
2007-01-17 09:20:00,120.728,120.728,120.715,120.715,126800000.0
2007-01-17 09:21:00,120.717,120.728,120.71,120.718,196799996.0
2007-01-17 09:22:00,120.722,120.728,120.715,120.728,209600003.0
2007-01-17 09:23:00,120.729,120.737,120.728,120.73,343800002.0
2007-01-17 09:24:00,120.739,120.746,120.739,120.741,170200002.0
2007-01-17 09:25:00,120.736,120.758,120.729,120.747,244199995.0
2007-01-17 09:26:00,120.755,120.755,120.735,120.735,252800005.0
2007-01-17 09:27:00,120.742,120.747,120.736,120.746,172700002.0
2007-01-17 09:28:00,120.738,120.755,120.727,120.747,169099998.0
2007-01-17 09:29:00,120.743,120.75,120.731,120.739,406200001.0
2007-01-17 09:30:00,120.74,120.75,120.731,120.734,191699998.0
2007-01-17 09:31:00,120.737,120.739,120.726,120.731,202299999.0
2007-01-17 09:32:00,120.74,120.744,120.729,120.734,259999995.0
2007-01-17 09:33:00,120.736,120.736,120.714,120.724,345299999.0
2007-01-17 09:34:00,120.72,120.724,120.715,120.722,217899996.0
2007-01-17 09:35:00,120.725,120.725,120.714,120.723,341500005.0
2007-01-17 09:36:00,120.71,120.728,120.71,120.716,322299997.0
2007-01-17 09:37:00,120.724,120.751,120.724,120.751,335100002.0
2007-01-17 09:38:00,120.757,120.757,120.739,120.757,326200004.0
2007-01-17 09:39:00,120.761,120.761,120.753,120.753,328699996.0
2007-01-17 09:40:00,120.758,120.761,120.749,120.757,272400000.0
2007-01-17 09:41:00,120.748,120.76,120.745,120.76,267700005.0
2007-01-17 09:42:00,120.758,120.758,120.745,120.745,125300001.0
2007-01-17 09:43:00,120.757,120.758,120.748,120.755,325999995.0
2007-01-17 09:44:00,120.751,120.759,120.742,120.754,309400003.0
2007-01-17 09:45:00,120.757,120.763,120.749,120.763,174800003.0
2007-01-17 09:46:00,120.767,120.77,120.756,120.756,207199999.0
2007-01-17 09:47:00,120.748,120.771,120.746,120.759,269499997.0
2007-01-17 09:48:00,120.747,120.762,120.747,120.762,176199999.0
2007-01-17 09:49:00,120.747,120.755,120.73,120.751,155599998.0
2007-01-17 09:50:00,120.749,120.749,120.735,120.745,186099998.0
2007-01-17 09:51:00,120.737,120.737,120.726,120.735,66800000.0
2007-01-17 09:52:00,120.723,120.737,120.716,120.737,303399998.0
2007-01-17 09:53:00,120.712,120.728,120.709,120.721,136200000.0
2007-01-17 09:54:00,120.705,120.709,120.695,120.695,111599998.0
2007-01-17 09:55:00,120.7,120.71,120.689,120.7,240300002.0
2007-01-17 09:56:00,120.694,120.694,120.672,120.675,205700002.0
2007-01-17 09:57:00,120.659,120.659,120.64,120.647,151899999.0
2007-01-17 09:58:00,120.647,120.647,120.619,120.621,135500002.0
2007-01-17 09:59:00,120.615,120.638,120.613,120.635,392199995.0
2007-01-17 10:00:00,120.645,120.655,120.639,120.645,267000004.0
2007-01-17 10:01:00,120.653,120.661,120.643,120.661,107300000.0
2007-01-17 10:02:00,120.662,120.662,120.654,120.658,83800001.0
2007-01-17 10:03:00,120.649,120.662,120.645,120.658,164800000.0
2007-01-17 10:04:00,120.653,120.659,120.65,120.653,275200000.0
2007-01-17 10:05:00,120.646,120.65,120.626,120.649,137999997.0
2007-01-17 10:06:00,120.652,120.659,120.644,120.644,108000002.0
2007-01-17 10:07:00,120.628,120.643,120.621,120.626,242300007.0
2007-01-17 10:08:00,120.615,120.615,120.576,120.592,257500005.0
2007-01-17 10:09:00,120.602,120.602,120.59,120.59,102799999.0
2007-01-17 10:10:00,120.59,120.603,120.586,120.599,378400000.0
2007-01-17 10:11:00,120.61,120.611,120.607,120.608,162399999.0
2007-01-17 10:12:00,120.612,120.616,120.596,120.607,227100000.0
2007-01-17 10:13:00,120.596,120.611,120.596,120.611,175199999.0
2007-01-17 10:14:00,120.607,120.607,120.578,120.579,286900001.0
2007-01-17 10:15:00,120.57,120.57,120.54,120.543,285000003.0
2007-01-17 10:16:00,120.538,120.547,120.52,120.52,340800001.0
2007-01-17 10:17:00,120.518,120.518,120.5,120.5,278199997.0
2007-01-17 10:18:00,120.507,120.51,120.495,120.501,206899999.0
2007-01-17 10:19:00,120.506,120.523,120.5,120.519,334000000.0
2007-01-17 10:20:00,120.54,120.54,120.519,120.524,220900000.0
2007-01-17 10:21:00,120.53,120.537,120.53,120.537,38000000.0
2007-01-17 10:22:00,120.545,120.555,120.537,120.555,237400004.0
2007-01-17 10:23:00,120.546,120.567,120.54,120.557,222800001.0
2007-01-17 10:24:00,120.562,120.562,120.539,120.54,100499999.0
2007-01-17 10:25:00,120.539,120.561,120.535,120.561,275000001.0
2007-01-17 10:26:00,120.569,120.597,120.569,120.597,184499999.0
2007-01-17 10:27:00,120.599,120.599,120.577,120.588,230199999.0
2007-01-17 10:28:00,120.577,120.602,120.577,120.602,257200004.0
2007-01-17 10:29:00,120.606,120.613,120.605,120.61,161000002.0
2007-01-17 10:30:00,120.603,120.603,120.592,120.595,203700001.0
2007-01-17 10:31:00,120.603,120.603,120.584,120.587,302900003.0
2007-01-17 10:32:00,120.58,120.583,120.567,120.583,222900004.0
2007-01-17 10:33:00,120.578,120.585,120.561,120.561,305799994.0
2007-01-17 10:34:00,120.553,120.553,120.541,120.547,286500004.0
2007-01-17 10:35:00,120.548,120.56,120.541,120.56,188200001.0
2007-01-17 10:36:00,120.555,120.582,120.545,120.574,265599998.0
2007-01-17 10:37:00,120.584,120.593,120.582,120.583,262599999.0
2007-01-17 10:38:00,120.583,120.59,120.574,120.59,179300000.0
2007-01-17 10:39:00,120.598,120.6,120.586,120.593,247199999.0
2007-01-17 10:40:00,120.58,120.58,120.57,120.57,15700000.0
2007-01-17 10:41:00,120.567,120.573,120.558,120.559,152500000.0
2007-01-17 10:42:00,120.567,120.572,120.56,120.567,73000001.0
2007-01-17 10:43:00,120.558,120.568,120.55,120.557,237400000.0
2007-01-17 10:44:00,120.564,120.571,120.553,120.553,197600003.0
2007-01-17 10:45:00,120.564,120.575,120.557,120.575,288400001.0
2007-01-17 10:46:00,120.565,120.577,120.547,120.576,231100008.0
2007-01-17 10:47:00,120.573,120.58,120.565,120.571,217799996.0
2007-01-17 10:48:00,120.578,120.578,120.559,120.565,236000000.0
2007-01-17 10:49:00,120.568,120.579,120.559,120.56,189000001.0
2007-01-17 10:50:00,120.577,120.577,120.563,120.565,291300004.0
2007-01-17 10:51:00,120.572,120.606,120.569,120.606,360100000.0
2007-01-17 10:52:00,120.617,120.62,120.605,120.608,277699991.0
2007-01-17 10:53:00,120.606,120.619,120.606,120.614,213200001.0
2007-01-17 10:54:00,120.615,120.625,120.593,120.613,211300005.0
2007-01-17 10:55:00,120.62,120.639,120.619,120.619,419700002.0
2007-01-17 10:56:00,120.622,120.632,120.611,120.628,220399998.0
2007-01-17 10:57:00,120.625,120.635,120.623,120.627,254300000.0
2007-01-17 10:58:00,120.635,120.635,120.627,120.628,195400003.0
2007-01-17 10:59:00,120.621,120.621,120.591,120.619,242200002.0
2007-01-17 11:00:00,120.634,120.646,120.592,120.592,230099997.0
2007-01-17 11:01:00,120.64,120.643,120.637,120.643,261599999.0
2007-01-17 11:02:00,120.646,120.653,120.643,120.653,252599998.0
2007-01-17 11:03:00,120.642,120.658,120.642,120.643,165200001.0
2007-01-17 11:04:00,120.638,120.638,120.601,120.612,324000004.0
2007-01-17 11:05:00,120.596,120.614,120.585,120.605,362300000.0
2007-01-17 11:06:00,120.615,120.615,120.61,120.612,204699997.0
2007-01-17 11:07:00,120.603,120.611,120.603,120.609,136200000.0
2007-01-17 11:08:00,120.606,120.609,120.586,120.609,304199997.0
2007-01-17 11:09:00,120.613,120.613,120.602,120.609,194900003.0
2007-01-17 11:10:00,120.608,120.61,120.587,120.61,183200002.0
2007-01-17 11:11:00,120.61,120.62,120.601,120.61,222199999.0
2007-01-17 11:12:00,120.613,120.613,120.583,120.611,290800003.0
2007-01-17 11:13:00,120.602,120.602,120.587,120.598,152400003.0
2007-01-17 11:14:00,120.6,120.613,120.594,120.597,343099996.0
2007-01-17 11:15:00,120.582,120.605,120.581,120.605,275999999.0
2007-01-17 11:16:00,120.592,120.598,120.591,120.598,226900001.0
2007-01-17 11:17:00,120.58,120.59,120.574,120.59,285500001.0
2007-01-17 11:18:00,120.591,120.591,120.542,120.551,258800000.0
2007-01-17 11:19:00,120.544,120.545,120.52,120.52,295499998.0
2007-01-17 11:20:00,120.507,120.521,120.48,120.517,319700004.0
2007-01-17 11:21:00,120.518,120.538,120.518,120.526,257900002.0
2007-01-17 11:22:00,120.534,120.555,120.534,120.555,218699998.0
2007-01-17 11:23:00,120.575,120.6,120.575,120.595,132699998.0
2007-01-17 11:24:00,120.617,120.617,120.601,120.605,178399999.0
2007-01-17 11:25:00,120.602,120.603,120.588,120.603,227100001.0
2007-01-17 11:26:00,120.601,120.601,120.577,120.577,182199997.0
2007-01-17 11:27:00,120.583,120.583,120.567,120.572,145200001.0
2007-01-17 11:28:00,120.571,120.573,120.557,120.557,202400002.0
2007-01-17 11:29:00,120.565,120.574,120.562,120.562,201599998.0
2007-01-17 11:30:00,120.582,120.608,120.582,120.608,43800000.0
2007-01-17 11:31:00,120.617,120.623,120.617,120.623,219000001.0
2007-01-17 11:32:00,120.628,120.63,120.609,120.618,215300001.0
2007-01-17 11:33:00,120.63,120.633,120.623,120.633,209100000.0
2007-01-17 11:34:00,120.633,120.648,120.627,120.646,182499999.0
2007-01-17 11:35:00,120.65,120.65,120.624,120.633,323399998.0
2007-01-17 11:36:00,120.636,120.64,120.612,120.612,260500005.0
2007-01-17 11:37:00,120.633,120.633,120.614,120.614,122099998.0
2007-01-17 11:38:00,120.613,120.613,120.604,120.608,154000004.0
2007-01-17 11:39:00,120.617,120.623,120.611,120.623,267100001.0
2007-01-17 11:40:00,120.619,120.642,120.619,120.642,147499998.0
2007-01-17 11:41:00,120.644,120.661,120.64,120.661,239200002.0
2007-01-17 11:42:00,120.657,120.664,120.654,120.664,108199999.0
2007-01-17 11:43:00,120.661,120.677,120.648,120.661,284299997.0
2007-01-17 11:44:00,120.663,120.663,120.651,120.66,78499999.0
2007-01-17 11:45:00,120.667,120.667,120.621,120.662,199900002.0
2007-01-17 11:46:00,120.654,120.654,120.623,120.624,222600004.0
2007-01-17 11:47:00,120.622,120.63,120.618,120.63,124900001.0
2007-01-17 11:48:00,120.637,120.643,120.628,120.643,281399999.0
2007-01-17 11:49:00,120.647,120.648,120.63,120.632,210899998.0
2007-01-17 11:50:00,120.642,120.654,120.638,120.645,282400001.0
2007-01-17 11:51:00,120.62,120.643,120.614,120.619,299400000.0
2007-01-17 11:52:00,120.623,120.631,120.612,120.631,305700001.0
2007-01-17 11:53:00,120.632,120.64,120.632,120.633,249499998.0
2007-01-17 11:54:00,120.632,120.632,120.617,120.625,317200000.0
2007-01-17 11:55:00,120.621,120.635,120.619,120.63,336800001.0
2007-01-17 11:56:00,120.628,120.635,120.621,120.63,169699998.0
2007-01-17 11:57:00,120.62,120.637,120.613,120.631,263599999.0
2007-01-17 11:58:00,120.623,120.628,120.604,120.628,97699999.0
2007-01-17 11:59:00,120.628,120.632,120.617,120.617,236100003.0
2007-01-17 12:00:00,120.613,120.613,120.604,120.609,183699997.0
2007-01-17 12:01:00,120.612,120.612,120.602,120.602,194499999.0
2007-01-17 12:02:00,120.607,120.607,120.567,120.574,161800001.0
2007-01-17 12:03:00,120.578,120.579,120.567,120.574,158699998.0
2007-01-17 12:04:00,120.576,120.576,120.536,120.544,150900000.0
2007-01-17 12:05:00,120.559,120.569,120.547,120.557,320000002.0
2007-01-17 12:06:00,120.55,120.565,120.547,120.559,179799998.0
2007-01-17 12:07:00,120.558,120.578,120.542,120.578,240699995.0
2007-01-17 12:08:00,120.568,120.571,120.555,120.571,293500006.0
2007-01-17 12:09:00,120.582,120.589,120.57,120.58,385299998.0
2007-01-17 12:10:00,120.587,120.595,120.587,120.595,102399998.0
2007-01-17 12:11:00,120.6,120.605,120.589,120.592,355700000.0
2007-01-17 12:12:00,120.592,120.607,120.577,120.607,247899996.0
2007-01-17 12:13:00,120.606,120.611,120.6,120.6,290700003.0
2007-01-17 12:14:00,120.597,120.597,120.57,120.586,335700001.0
2007-01-17 12:15:00,120.597,120.597,120.565,120.584,192200001.0
2007-01-17 12:16:00,120.587,120.599,120.564,120.564,338500005.0
2007-01-17 12:17:00,120.558,120.569,120.557,120.565,287899999.0
2007-01-17 12:18:00,120.565,120.565,120.544,120.559,166400000.0
2007-01-17 12:19:00,120.559,120.564,120.555,120.558,376300000.0
2007-01-17 12:20:00,120.554,120.554,120.549,120.55,265900001.0
2007-01-17 12:21:00,120.553,120.558,120.544,120.553,254199998.0
2007-01-17 12:22:00,120.555,120.562,120.554,120.557,117199996.0
2007-01-17 12:23:00,120.551,120.583,120.551,120.582,232400000.0
2007-01-17 12:24:00,120.585,120.585,120.568,120.58,362500001.0
2007-01-17 12:25:00,120.577,120.591,120.571,120.591,237799997.0
2007-01-17 12:26:00,120.584,120.588,120.562,120.588,160900000.0
2007-01-17 12:27:00,120.598,120.6,120.592,120.592,153500004.0
2007-01-17 12:28:00,120.582,120.585,120.58,120.58,76000001.0
2007-01-17 12:29:00,120.587,120.587,120.555,120.564,189699995.0
2007-01-17 12:30:00,120.567,120.591,120.565,120.586,219300004.0
2007-01-17 12:31:00,120.59,120.594,120.574,120.591,301299998.0
2007-01-17 12:32:00,120.593,120.599,120.587,120.587,224699999.0
2007-01-17 12:33:00,120.594,120.602,120.586,120.586,52700001.0
2007-01-17 12:34:00,120.582,120.591,120.575,120.59,314799996.0
2007-01-17 12:35:00,120.592,120.593,120.585,120.593,333800003.0
2007-01-17 12:36:00,120.59,120.59,120.575,120.582,293200001.0
2007-01-17 12:37:00,120.591,120.601,120.589,120.597,211600004.0
2007-01-17 12:38:00,120.605,120.605,120.542,120.573,319199998.0
2007-01-17 12:39:00,120.585,120.585,120.566,120.585,282600006.0
2007-01-17 12:40:00,120.59,120.598,120.582,120.587,302200000.0
2007-01-17 12:41:00,120.586,120.595,120.575,120.583,197900004.0
2007-01-17 12:42:00,120.587,120.591,120.571,120.591,147500003.0
2007-01-17 12:43:00,120.598,120.598,120.593,120.593,170799999.0
2007-01-17 12:44:00,120.596,120.609,120.584,120.584,304499995.0
2007-01-17 12:45:00,120.598,120.606,120.562,120.562,268399999.0
2007-01-17 12:46:00,120.559,120.577,120.539,120.539,401400001.0
2007-01-17 12:47:00,120.543,120.55,120.536,120.548,446500004.0
2007-01-17 12:48:00,120.552,120.571,120.552,120.561,249200004.0
2007-01-17 12:49:00,120.562,120.567,120.56,120.56,273699999.0
2007-01-17 12:50:00,120.558,120.577,120.558,120.57,205099997.0
2007-01-17 12:51:00,120.57,120.57,120.545,120.545,263099998.0
2007-01-17 12:52:00,120.551,120.554,120.546,120.553,182400001.0
2007-01-17 12:53:00,120.559,120.589,120.559,120.589,110699998.0
2007-01-17 12:54:00,120.583,120.597,120.567,120.596,166500002.0
2007-01-17 12:55:00,120.6,120.61,120.6,120.61,18800000.0
2007-01-17 12:56:00,120.622,120.634,120.622,120.625,109499998.0
2007-01-17 12:57:00,120.62,120.627,120.616,120.616,241900000.0
2007-01-17 12:58:00,120.618,120.628,120.577,120.599,366200003.0
2007-01-17 12:59:00,120.605,120.607,120.585,120.595,222399998.0
2007-01-17 13:00:00,120.594,120.602,120.592,120.595,232200000.0
2007-01-17 13:01:00,120.583,120.592,120.567,120.567,183099999.0
2007-01-17 13:02:00,120.555,120.563,120.536,120.563,142100000.0
2007-01-17 13:03:00,120.567,120.581,120.559,120.565,316000000.0
2007-01-17 13:04:00,120.556,120.561,120.548,120.548,236500004.0
2007-01-17 13:05:00,120.548,120.565,120.548,120.559,237599999.0
2007-01-17 13:06:00,120.546,120.558,120.532,120.558,141500002.0
2007-01-17 13:07:00,120.562,120.566,120.547,120.547,165199999.0
2007-01-17 13:08:00,120.562,120.572,120.54,120.563,129600000.0
2007-01-17 13:09:00,120.552,120.562,120.55,120.553,173000001.0
2007-01-17 13:10:00,120.557,120.557,120.497,120.512,368799998.0
2007-01-17 13:11:00,120.525,120.531,120.512,120.531,203600001.0
2007-01-17 13:12:00,120.524,120.534,120.518,120.52,373700005.0
2007-01-17 13:13:00,120.52,120.52,120.51,120.51,208999998.0
2007-01-17 13:14:00,120.51,120.512,120.501,120.501,189100005.0
2007-01-17 13:15:00,120.497,120.51,120.496,120.51,213399994.0
2007-01-17 13:16:00,120.498,120.512,120.49,120.512,245099998.0
2007-01-17 13:17:00,120.506,120.506,120.474,120.479,237299998.0
2007-01-17 13:18:00,120.488,120.504,120.486,120.494,126300002.0
2007-01-17 13:19:00,120.495,120.495,120.484,120.489,162000002.0
2007-01-17 13:20:00,120.494,120.509,120.494,120.5,134999998.0
2007-01-17 13:21:00,120.517,120.54,120.517,120.54,235000001.0
2007-01-17 13:22:00,120.538,120.541,120.5,120.5,366799999.0
2007-01-17 13:23:00,120.495,120.507,120.455,120.455,315500000.0
2007-01-17 13:24:00,120.432,120.436,120.414,120.415,155799999.0
2007-01-17 13:25:00,120.391,120.391,120.365,120.381,208599996.0
2007-01-17 13:26:00,120.38,120.407,120.38,120.406,107199998.0
2007-01-17 13:27:00,120.391,120.411,120.391,120.41,136200005.0
2007-01-17 13:28:00,120.417,120.446,120.417,120.446,155999999.0
2007-01-17 13:29:00,120.452,120.452,120.43,120.43,317299997.0
2007-01-17 13:30:00,120.443,120.443,120.392,120.396,264500000.0
2007-01-17 13:31:00,120.434,120.453,120.425,120.453,136300001.0
2007-01-17 13:32:00,120.445,120.456,120.417,120.435,377600007.0
2007-01-17 13:33:00,120.473,120.473,120.453,120.455,300300001.0
2007-01-17 13:34:00,120.453,120.459,120.448,120.454,247500000.0
2007-01-17 13:35:00,120.446,120.449,120.406,120.41,327499990.0
2007-01-17 13:36:00,120.41,120.425,120.41,120.425,332600006.0
2007-01-17 13:37:00,120.43,120.43,120.417,120.423,253800008.0
2007-01-17 13:38:00,120.413,120.413,120.402,120.406,258399992.0
2007-01-17 13:39:00,120.406,120.406,120.384,120.387,183199996.0
2007-01-17 13:40:00,120.395,120.402,120.392,120.392,321800002.0
2007-01-17 13:41:00,120.378,120.383,120.369,120.372,227800005.0
2007-01-17 13:42:00,120.366,120.366,120.344,120.353,194299998.0
2007-01-17 13:43:00,120.362,120.398,120.362,120.398,236000006.0
2007-01-17 13:44:00,120.407,120.422,120.407,120.419,306699998.0
2007-01-17 13:45:00,120.422,120.436,120.421,120.436,277600000.0
2007-01-17 13:46:00,120.437,120.438,120.406,120.406,325999996.0
2007-01-17 13:47:00,120.412,120.412,120.396,120.401,308000000.0
2007-01-17 13:48:00,120.399,120.412,120.393,120.407,329099996.0
2007-01-17 13:49:00,120.401,120.41,120.401,120.409,285300005.0
2007-01-17 13:50:00,120.413,120.422,120.407,120.407,244399999.0
2007-01-17 13:51:00,120.39,120.408,120.379,120.408,142900000.0
2007-01-17 13:52:00,120.403,120.405,120.389,120.398,348500003.0
2007-01-17 13:53:00,120.406,120.42,120.4,120.4,202900000.0
2007-01-17 13:54:00,120.409,120.415,120.403,120.415,281900003.0
2007-01-17 13:55:00,120.427,120.432,120.411,120.421,278200000.0
2007-01-17 13:56:00,120.436,120.442,120.429,120.44,416700001.0
2007-01-17 13:57:00,120.438,120.438,120.419,120.428,259299995.0
2007-01-17 13:58:00,120.423,120.433,120.388,120.433,211999998.0
2007-01-17 13:59:00,120.45,120.48,120.45,120.473,349899999.0
2007-01-17 14:00:00,120.469,120.469,120.438,120.468,293299996.0
2007-01-17 14:01:00,120.466,120.475,120.462,120.462,98799998.0
2007-01-17 14:02:00,120.477,120.496,120.477,120.496,209400004.0
2007-01-17 14:03:00,120.504,120.516,120.504,120.507,224900003.0
2007-01-17 14:04:00,120.515,120.525,120.511,120.52,198099998.0
2007-01-17 14:05:00,120.527,120.545,120.527,120.539,133699999.0
2007-01-17 14:06:00,120.542,120.543,120.534,120.543,165600001.0
2007-01-17 14:07:00,120.543,120.543,120.514,120.514,212999998.0
2007-01-17 14:08:00,120.532,120.538,120.519,120.526,341799995.0
2007-01-17 14:09:00,120.514,120.538,120.514,120.537,269200002.0
2007-01-17 14:10:00,120.526,120.53,120.519,120.52,164600003.0
2007-01-17 14:11:00,120.512,120.516,120.501,120.516,117199996.0
2007-01-17 14:12:00,120.507,120.51,120.501,120.51,60600001.0
2007-01-17 14:13:00,120.508,120.508,120.493,120.503,294600001.0
2007-01-17 14:14:00,120.518,120.523,120.503,120.503,213899997.0
2007-01-17 14:15:00,120.508,120.509,120.482,120.482,337300003.0
2007-01-17 14:16:00,120.51,120.523,120.474,120.513,221599995.0
2007-01-17 14:17:00,120.517,120.528,120.517,120.525,342700001.0
2007-01-17 14:18:00,120.5,120.505,120.453,120.505,164700003.0
2007-01-17 14:19:00,120.525,120.525,120.523,120.525,105600002.0
2007-01-17 14:20:00,120.503,120.509,120.476,120.476,244699999.0
2007-01-17 14:21:00,120.522,120.523,120.515,120.522,248699995.0
2007-01-17 14:22:00,120.52,120.52,120.494,120.502,162099999.0
2007-01-17 14:23:00,120.518,120.518,120.477,120.492,509600007.0
2007-01-17 14:24:00,120.522,120.522,120.495,120.495,338700001.0
2007-01-17 14:25:00,120.505,120.514,120.49,120.492,202100002.0
2007-01-17 14:26:00,120.493,120.493,120.477,120.477,292000003.0
2007-01-17 14:27:00,120.485,120.501,120.472,120.495,347400003.0
2007-01-17 14:28:00,120.502,120.513,120.501,120.513,347500007.0
2007-01-17 14:29:00,120.516,120.528,120.508,120.528,107499998.0
2007-01-17 14:30:00,120.532,120.534,120.494,120.521,318600003.0
2007-01-17 14:31:00,120.532,120.532,120.506,120.512,203999999.0
2007-01-17 14:32:00,120.527,120.528,120.522,120.524,200400000.0
2007-01-17 14:33:00,120.527,120.527,120.506,120.515,147800000.0
2007-01-17 14:34:00,120.508,120.518,120.494,120.518,241200003.0
2007-01-17 14:35:00,120.498,120.523,120.497,120.523,271400003.0
2007-01-17 14:36:00,120.521,120.524,120.512,120.524,151300004.0
2007-01-17 14:37:00,120.522,120.522,120.508,120.508,200799996.0
2007-01-17 14:38:00,120.5,120.504,120.476,120.5,330599998.0
2007-01-17 14:39:00,120.509,120.535,120.509,120.532,203799996.0
2007-01-17 14:40:00,120.535,120.546,120.535,120.54,251800001.0
2007-01-17 14:41:00,120.542,120.553,120.542,120.553,184400003.0
2007-01-17 14:42:00,120.551,120.571,120.551,120.571,265700004.0
2007-01-17 14:43:00,120.577,120.577,120.549,120.568,407300001.0
2007-01-17 14:44:00,120.568,120.568,120.552,120.568,144900004.0
2007-01-17 14:45:00,120.57,120.577,120.57,120.57,143599999.0
2007-01-17 14:46:00,120.568,120.579,120.568,120.577,50600000.0
2007-01-17 14:47:00,120.571,120.579,120.545,120.545,305900000.0
2007-01-17 14:48:00,120.53,120.553,120.53,120.548,220599995.0
2007-01-17 14:49:00,120.543,120.546,120.525,120.546,214499996.0
2007-01-17 14:50:00,120.541,120.541,120.514,120.539,215000000.0
2007-01-17 14:51:00,120.553,120.559,120.544,120.55,235699999.0
2007-01-17 14:52:00,120.556,120.556,120.541,120.55,192899997.0
2007-01-17 14:53:00,120.55,120.555,120.55,120.55,436400005.0
2007-01-17 14:54:00,120.557,120.557,120.53,120.541,131899997.0
2007-01-17 14:55:00,120.545,120.548,120.534,120.548,263800002.0
2007-01-17 14:56:00,120.551,120.551,120.533,120.533,102000000.0
2007-01-17 14:57:00,120.557,120.557,120.547,120.547,288400001.0
2007-01-17 14:58:00,120.553,120.564,120.543,120.564,366300000.0
2007-01-17 14:59:00,120.573,120.577,120.569,120.577,158099998.0
2007-01-17 15:00:00,120.585,120.585,120.545,120.548,326299991.0
2007-01-17 15:01:00,120.592,120.6,120.569,120.582,152999999.0
2007-01-17 15:02:00,120.595,120.607,120.595,120.598,153100000.0
2007-01-17 15:03:00,120.601,120.603,120.598,120.601,214499999.0
2007-01-17 15:04:00,120.601,120.602,120.591,120.595,103400000.0
2007-01-17 15:05:00,120.619,120.645,120.619,120.63,289599995.0
2007-01-17 15:06:00,120.622,120.668,120.622,120.668,277099997.0
2007-01-17 15:07:00,120.665,120.672,120.66,120.662,192300004.0
2007-01-17 15:08:00,120.668,120.668,120.646,120.66,285799998.0
2007-01-17 15:09:00,120.679,120.718,120.679,120.718,108500002.0
2007-01-17 15:10:00,120.723,120.744,120.723,120.738,80000000.0
2007-01-17 15:11:00,120.732,120.737,120.702,120.702,276600006.0
2007-01-17 15:12:00,120.704,120.709,120.698,120.698,249300001.0
2007-01-17 15:13:00,120.702,120.702,120.686,120.688,289900002.0
2007-01-17 15:14:00,120.67,120.67,120.629,120.634,203099998.0
2007-01-17 15:15:00,120.626,120.633,120.617,120.617,184799997.0
2007-01-17 15:16:00,120.615,120.627,120.615,120.622,243300001.0
2007-01-17 15:17:00,120.615,120.624,120.594,120.594,165100001.0
2007-01-17 15:18:00,120.582,120.582,120.542,120.558,251600001.0
2007-01-17 15:19:00,120.558,120.559,120.518,120.535,263299999.0
2007-01-17 15:20:00,120.542,120.553,120.538,120.553,411099996.0
2007-01-17 15:21:00,120.558,120.563,120.543,120.543,229700001.0
2007-01-17 15:22:00,120.544,120.552,120.543,120.545,294600003.0
2007-01-17 15:23:00,120.548,120.571,120.548,120.565,333399997.0
2007-01-17 15:24:00,120.57,120.57,120.549,120.552,376599997.0
2007-01-17 15:25:00,120.547,120.554,120.544,120.554,163799999.0
2007-01-17 15:26:00,120.553,120.553,120.539,120.553,166000004.0
2007-01-17 15:27:00,120.557,120.558,120.54,120.544,136600001.0
2007-01-17 15:28:00,120.533,120.556,120.533,120.556,135000002.0
2007-01-17 15:29:00,120.547,120.551,120.537,120.54,248800003.0
2007-01-17 15:30:00,120.572,120.652,120.572,120.619,250200001.0
2007-01-17 15:31:00,120.634,120.67,120.634,120.67,165100000.0
2007-01-17 15:32:00,120.666,120.677,120.663,120.672,242199998.0
2007-01-17 15:33:00,120.673,120.673,120.64,120.64,235100001.0
2007-01-17 15:34:00,120.623,120.632,120.613,120.615,342899993.0
2007-01-17 15:35:00,120.62,120.625,120.6,120.6,149500004.0
2007-01-17 15:36:00,120.607,120.618,120.579,120.599,233600002.0
2007-01-17 15:37:00,120.612,120.615,120.588,120.605,235600000.0
2007-01-17 15:38:00,120.618,120.618,120.594,120.598,134899999.0
2007-01-17 15:39:00,120.587,120.61,120.587,120.602,230699998.0
2007-01-17 15:40:00,120.603,120.61,120.599,120.599,243199993.0
2007-01-17 15:41:00,120.595,120.595,120.583,120.583,118200003.0
2007-01-17 15:42:00,120.578,120.587,120.574,120.585,493700004.0
2007-01-17 15:43:00,120.59,120.59,120.567,120.569,285900004.0
2007-01-17 15:44:00,120.559,120.581,120.532,120.532,179600003.0
2007-01-17 15:45:00,120.58,120.58,120.567,120.569,181900004.0
2007-01-17 15:46:00,120.566,120.571,120.534,120.534,484100004.0
2007-01-17 15:47:00,120.534,120.546,120.532,120.532,313600005.0
2007-01-17 15:48:00,120.538,120.549,120.531,120.54,323400005.0
2007-01-17 15:49:00,120.522,120.523,120.515,120.523,194099998.0
2007-01-17 15:50:00,120.529,120.549,120.529,120.547,454899998.0
2007-01-17 15:51:00,120.551,120.553,120.544,120.548,284300000.0
2007-01-17 15:52:00,120.557,120.571,120.557,120.565,249599998.0
2007-01-17 15:53:00,120.563,120.583,120.557,120.568,181199995.0
2007-01-17 15:54:00,120.583,120.583,120.551,120.561,195200002.0
2007-01-17 15:55:00,120.574,120.574,120.546,120.549,188099999.0
2007-01-17 15:56:00,120.549,120.554,120.53,120.539,259599998.0
2007-01-17 15:57:00,120.537,120.547,120.537,120.544,218599998.0
2007-01-17 15:58:00,120.545,120.55,120.538,120.54,360500001.0
2007-01-17 15:59:00,120.541,120.556,120.541,120.555,223900002.0
2007-01-17 16:00:00,120.552,120.552,120.491,120.499,271799998.0
2007-01-17 16:01:00,120.512,120.528,120.505,120.525,207799998.0
2007-01-17 16:02:00,120.529,120.54,120.514,120.526,309999996.0
2007-01-17 16:03:00,120.516,120.533,120.512,120.533,278400005.0
2007-01-17 16:04:00,120.522,120.543,120.512,120.512,337600007.0
2007-01-17 16:05:00,120.52,120.538,120.506,120.522,333699992.0
2007-01-17 16:06:00,120.537,120.548,120.532,120.537,316500001.0
2007-01-17 16:07:00,120.538,120.54,120.522,120.522,241000005.0
2007-01-17 16:08:00,120.513,120.513,120.503,120.511,206299995.0
2007-01-17 16:09:00,120.527,120.539,120.524,120.524,208700000.0
2007-01-17 16:10:00,120.529,120.536,120.524,120.53,274800004.0
2007-01-17 16:11:00,120.539,120.54,120.534,120.534,103499999.0
2007-01-17 16:12:00,120.555,120.578,120.555,120.571,227200002.0
2007-01-17 16:13:00,120.578,120.581,120.559,120.576,378500000.0
2007-01-17 16:14:00,120.574,120.61,120.572,120.61,153000000.0
2007-01-17 16:15:00,120.6,120.631,120.6,120.616,238700002.0
2007-01-17 16:16:00,120.616,120.639,120.61,120.639,248100004.0
2007-01-17 16:17:00,120.638,120.641,120.631,120.631,233900003.0
2007-01-17 16:18:00,120.63,120.632,120.609,120.609,165700000.0
2007-01-17 16:19:00,120.59,120.591,120.578,120.578,137400002.0
2007-01-17 16:20:00,120.578,120.597,120.578,120.583,165399999.0
2007-01-17 16:21:00,120.564,120.579,120.563,120.57,215399997.0
2007-01-17 16:22:00,120.565,120.568,120.551,120.551,321000000.0
2007-01-17 16:23:00,120.537,120.537,120.524,120.529,184699996.0
2007-01-17 16:24:00,120.533,120.552,120.533,120.533,100300003.0
2007-01-17 16:25:00,120.53,120.53,120.495,120.51,270700000.0
2007-01-17 16:26:00,120.512,120.534,120.512,120.525,309299998.0
2007-01-17 16:27:00,120.519,120.531,120.519,120.528,131500003.0
2007-01-17 16:28:00,120.537,120.537,120.52,120.522,187800001.0
2007-01-17 16:29:00,120.537,120.542,120.526,120.533,166099995.0
2007-01-17 16:30:00,120.53,120.53,120.518,120.52,279299998.0
2007-01-17 16:31:00,120.52,120.526,120.518,120.52,127099997.0
2007-01-17 16:32:00,120.511,120.551,120.511,120.551,296000000.0
2007-01-17 16:33:00,120.549,120.558,120.539,120.548,394600008.0
2007-01-17 16:34:00,120.54,120.554,120.533,120.554,95600000.0
2007-01-17 16:35:00,120.559,120.559,120.535,120.55,273299997.0
2007-01-17 16:36:00,120.551,120.551,120.534,120.534,329799995.0
2007-01-17 16:37:00,120.539,120.546,120.539,120.542,220699999.0
2007-01-17 16:38:00,120.542,120.542,120.532,120.542,284199998.0
2007-01-17 16:39:00,120.546,120.55,120.532,120.532,311900000.0
2007-01-17 16:40:00,120.53,120.538,120.529,120.537,250300001.0
2007-01-17 16:41:00,120.547,120.552,120.539,120.547,275099996.0
2007-01-17 16:42:00,120.539,120.539,120.529,120.529,79599998.0
2007-01-17 16:43:00,120.535,120.553,120.535,120.55,200500003.0
2007-01-17 16:44:00,120.544,120.544,120.54,120.544,5900000.0
2007-01-17 16:45:00,120.542,120.55,120.537,120.55,198400002.0
2007-01-17 16:46:00,120.541,120.541,120.522,120.533,192900002.0
2007-01-17 16:47:00,120.54,120.545,120.527,120.541,242700007.0
2007-01-17 16:48:00,120.547,120.547,120.517,120.523,204800002.0
2007-01-17 16:49:00,120.52,120.531,120.519,120.519,279300001.0
2007-01-17 16:50:00,120.519,120.53,120.515,120.515,143900001.0
2007-01-17 16:51:00,120.514,120.518,120.501,120.515,383300003.0
2007-01-17 16:52:00,120.505,120.506,120.494,120.505,250199998.0
2007-01-17 16:53:00,120.51,120.511,120.499,120.503,235000000.0
2007-01-17 16:54:00,120.513,120.513,120.499,120.502,247600001.0
2007-01-17 16:55:00,120.496,120.512,120.496,120.512,198999998.0
2007-01-17 16:56:00,120.512,120.527,120.507,120.522,275400003.0
2007-01-17 16:57:00,120.528,120.528,120.508,120.515,123300002.0
2007-01-17 16:58:00,120.515,120.515,120.505,120.507,185900003.0
2007-01-17 16:59:00,120.514,120.528,120.514,120.526,309799996.0
2007-01-17 17:00:00,120.52,120.526,120.51,120.523,372099996.0
2007-01-17 17:01:00,120.522,120.533,120.515,120.52,311300002.0
2007-01-17 17:02:00,120.531,120.538,120.52,120.535,314999998.0
2007-01-17 17:03:00,120.532,120.541,120.532,120.535,139400001.0
2007-01-17 17:04:00,120.547,120.556,120.536,120.556,309800002.0
2007-01-17 17:05:00,120.566,120.569,120.562,120.562,114599997.0
2007-01-17 17:06:00,120.57,120.57,120.539,120.539,161300002.0
2007-01-17 17:07:00,120.539,120.565,120.529,120.565,318800005.0
2007-01-17 17:08:00,120.575,120.602,120.575,120.602,67599998.0
2007-01-17 17:09:00,120.603,120.614,120.597,120.598,304600004.0
2007-01-17 17:10:00,120.598,120.609,120.588,120.588,249100003.0
2007-01-17 17:11:00,120.582,120.605,120.582,120.605,143299999.0
2007-01-17 17:12:00,120.61,120.615,120.602,120.61,71499998.0
2007-01-17 17:13:00,120.612,120.612,120.599,120.606,257099998.0
2007-01-17 17:14:00,120.599,120.605,120.596,120.605,188199999.0
2007-01-17 17:15:00,120.595,120.601,120.585,120.588,356100005.0
2007-01-17 17:16:00,120.575,120.575,120.569,120.575,243100000.0
2007-01-17 17:17:00,120.57,120.57,120.551,120.555,251300002.0
2007-01-17 17:18:00,120.539,120.539,120.534,120.534,8800000.0
2007-01-17 17:19:00,120.522,120.537,120.522,120.525,333100003.0
2007-01-17 17:20:00,120.525,120.525,120.502,120.508,308299999.0
2007-01-17 17:21:00,120.517,120.547,120.517,120.546,225700004.0
2007-01-17 17:22:00,120.532,120.549,120.532,120.549,179499994.0
2007-01-17 17:23:00,120.535,120.551,120.535,120.548,250099998.0
2007-01-17 17:24:00,120.556,120.574,120.549,120.574,337100002.0
2007-01-17 17:25:00,120.58,120.583,120.574,120.583,189800002.0
2007-01-17 17:26:00,120.573,120.574,120.565,120.574,105700002.0
2007-01-17 17:27:00,120.563,120.563,120.541,120.553,135900003.0
2007-01-17 17:28:00,120.568,120.568,120.547,120.556,198500000.0
2007-01-17 17:29:00,120.549,120.572,120.549,120.572,289699999.0
2007-01-17 17:30:00,120.568,120.571,120.567,120.568,119000003.0
2007-01-17 17:31:00,120.555,120.555,120.527,120.527,138900000.0
2007-01-17 17:32:00,120.533,120.536,120.524,120.536,223400002.0
2007-01-17 17:33:00,120.532,120.566,120.532,120.566,269600002.0
2007-01-17 17:34:00,120.568,120.571,120.566,120.57,155300003.0
2007-01-17 17:35:00,120.575,120.578,120.561,120.561,222399997.0
2007-01-17 17:36:00,120.546,120.572,120.501,120.572,382800004.0
2007-01-17 17:37:00,120.596,120.613,120.596,120.597,175699998.0
2007-01-17 17:38:00,120.592,120.593,120.584,120.593,188800000.0
2007-01-17 17:39:00,120.595,120.606,120.594,120.605,440199998.0
2007-01-17 17:40:00,120.582,120.597,120.558,120.597,259200006.0
2007-01-17 17:41:00,120.613,120.62,120.6,120.6,328299997.0
2007-01-17 17:42:00,120.594,120.603,120.59,120.598,286200000.0
2007-01-17 17:43:00,120.593,120.593,120.575,120.58,132900001.0
2007-01-17 17:44:00,120.586,120.586,120.548,120.555,162399998.0
2007-01-17 17:45:00,120.548,120.548,120.533,120.542,210100000.0
2007-01-17 17:46:00,120.542,120.558,120.538,120.558,230000000.0
2007-01-17 17:47:00,120.551,120.568,120.551,120.56,232600001.0
2007-01-17 17:48:00,120.558,120.558,120.552,120.552,139299999.0
2007-01-17 17:49:00,120.555,120.566,120.548,120.553,370400002.0
2007-01-17 17:50:00,120.56,120.569,120.557,120.56,300400004.0
2007-01-17 17:51:00,120.561,120.571,120.558,120.558,397100008.0
2007-01-17 17:52:00,120.55,120.561,120.529,120.534,199799996.0
2007-01-17 17:53:00,120.544,120.544,120.525,120.525,237700000.0
2007-01-17 17:54:00,120.525,120.525,120.515,120.524,111999997.0
2007-01-17 17:55:00,120.525,120.543,120.523,120.543,78800001.0
2007-01-17 17:56:00,120.554,120.554,120.543,120.547,144799997.0
2007-01-17 17:57:00,120.541,120.545,120.534,120.545,380999993.0
2007-01-17 17:58:00,120.538,120.538,120.529,120.529,64399998.0
2007-01-17 17:59:00,120.524,120.527,120.512,120.518,235600004.0
2007-01-17 18:00:00,120.508,120.528,120.503,120.528,176299997.0
2007-01-17 18:03:00,120.56,120.56,120.56,120.56,1984500008.0
2007-01-17 18:04:00,120.57,120.57,120.56,120.56,1984500008.0
2007-01-17 18:05:00,120.57,120.57,120.55,120.56,1984500008.0
2007-01-17 18:06:00,120.55,120.56,120.55,120.55,1984500008.0
2007-01-17 18:07:00,120.56,120.56,120.56,120.56,1984500008.0
2007-01-17 18:08:00,120.57,120.57,120.57,120.57,1984500008.0
2007-01-17 18:09:00,120.56,120.56,120.55,120.55,1984500008.0
2007-01-17 18:11:00,120.54,120.55,120.54,120.55,1984500008.0
2007-01-17 18:12:00,120.582,120.59,120.566,120.569,1984500008.0
2007-01-17 18:13:00,120.57,120.57,120.57,120.57,1946099987.0
2007-01-17 18:14:00,120.56,120.57,120.56,120.56,1946099987.0
2007-01-17 18:15:00,120.57,120.57,120.55,120.55,1946099987.0
2007-01-17 18:16:00,120.56,120.57,120.55,120.56,1946099987.0
2007-01-17 18:17:00,120.58,120.595,120.576,120.595,1946099987.0
2007-01-17 18:18:00,120.57,120.57,120.56,120.56,1707899995.0
2007-01-17 18:19:00,120.55,120.56,120.55,120.55,1707899995.0
2007-01-17 18:20:00,120.56,120.56,120.56,120.56,1707899995.0
2007-01-17 18:21:00,120.55,120.56,120.54,120.54,1707899995.0
2007-01-17 18:22:00,120.55,120.55,120.53,120.54,1707899995.0
2007-01-17 18:25:00,120.55,120.55,120.54,120.55,1707899995.0
2007-01-17 18:26:00,120.54,120.54,120.54,120.54,1707899995.0
2007-01-17 18:27:00,120.613,120.613,120.59,120.596,1707899995.0
2007-01-17 18:30:00,120.581,120.594,120.574,120.574,1843400000.0
2007-01-17 18:32:00,120.54,120.55,120.54,120.54,1832500007.0
2007-01-17 18:33:00,120.55,120.55,120.54,120.54,1832500007.0
2007-01-17 18:35:00,120.55,120.56,120.54,120.55,1832500007.0
2007-01-17 18:36:00,120.6,120.618,120.6,120.613,1832500007.0
2007-01-17 18:37:00,120.611,120.613,120.596,120.604,1169900015.0
2007-01-17 18:38:00,120.603,120.613,120.597,120.598,1364600004.0
2007-01-17 18:39:00,120.597,120.597,120.573,120.577,571700002.0
2007-01-17 18:40:00,120.582,120.582,120.564,120.576,1102800012.0
2007-01-17 18:41:00,120.577,120.58,120.569,120.576,1957800000.0
2007-01-17 18:42:00,120.576,120.588,120.575,120.582,1877900010.0
2007-01-17 18:43:00,120.588,120.603,120.577,120.588,1310000002.0
2007-01-17 18:44:00,120.566,120.596,120.566,120.586,857799999.0
2007-01-17 18:45:00,120.585,120.592,120.57,120.578,1328600000.0
2007-01-17 18:46:00,120.576,120.577,120.566,120.569,1804500006.0
2007-01-17 18:47:00,120.565,120.597,120.552,120.57,527099996.0
2007-01-17 18:48:00,120.583,120.592,120.583,120.589,787800006.0
2007-01-17 18:49:00,120.587,120.594,120.581,120.583,1521300004.0
2007-01-17 18:50:00,120.52,120.52,120.52,120.52,1414499995.0
2007-01-17 18:51:00,120.551,120.573,120.551,120.571,1414499995.0
2007-01-17 18:52:00,120.568,120.568,120.527,120.55,1835500001.0
2007-01-17 18:53:00,120.557,120.564,120.55,120.553,1746900019.0
2007-01-17 18:54:00,120.554,120.565,120.536,120.562,1687500001.0
2007-01-17 18:55:00,120.557,120.557,120.537,120.54,2071700000.0
2007-01-17 18:56:00,120.523,120.523,120.499,120.505,230799998.0
2007-01-17 18:57:00,120.514,120.523,120.497,120.522,991999997.0
2007-01-17 18:58:00,120.522,120.522,120.511,120.515,1433800000.0
2007-01-17 18:59:00,120.519,120.53,120.517,120.53,1455200013.0
2007-01-17 19:00:00,120.535,120.554,120.535,120.549,947800004.0
2007-01-17 19:01:00,120.552,120.552,120.52,120.52,639200002.0
2007-01-17 19:02:00,120.559,120.56,120.498,120.558,468899999.0
2007-01-17 19:03:00,120.562,120.568,120.554,120.564,1681699996.0
2007-01-17 19:04:00,120.567,120.585,120.565,120.585,946700002.0
2007-01-17 19:05:00,120.579,120.579,120.554,120.555,586800005.0
2007-01-17 19:06:00,120.557,120.574,120.556,120.56,1559599989.0
2007-01-17 19:07:00,120.63,120.64,120.63,120.63,1784900000.0
2007-01-17 19:08:00,120.569,120.569,120.55,120.567,1784900000.0
2007-01-17 19:09:00,120.565,120.571,120.539,120.557,770700010.0
2007-01-17 19:10:00,120.562,120.563,120.555,120.562,613199998.0
2007-01-17 19:11:00,120.559,120.564,120.546,120.558,663100010.0
2007-01-17 19:12:00,120.551,120.559,120.535,120.542,1242800004.0
2007-01-17 19:13:00,120.563,120.577,120.563,120.575,638600009.0
2007-01-17 19:14:00,120.58,120.592,120.569,120.577,842100002.0
2007-01-17 19:15:00,120.577,120.581,120.565,120.57,1906000021.0
2007-01-17 19:16:00,120.57,120.57,120.554,120.565,838100004.0
2007-01-17 19:17:00,120.569,120.583,120.569,120.574,1053800006.0
2007-01-17 19:18:00,120.568,120.582,120.568,120.572,837799999.0
2007-01-17 19:19:00,120.569,120.573,120.556,120.561,1704000000.0
2007-01-17 19:20:00,120.561,120.57,120.56,120.569,1040999997.0
2007-01-17 19:21:00,120.564,120.566,120.557,120.56,1411199990.0
2007-01-17 19:22:00,120.548,120.549,120.542,120.544,722700003.0
2007-01-17 19:24:00,120.551,120.551,120.535,120.546,1584699983.0
2007-01-17 19:25:00,120.542,120.558,120.542,120.546,1366399994.0
2007-01-17 19:26:00,120.64,120.64,120.63,120.63,1696899999.0
2007-01-17 19:27:00,120.551,120.56,120.532,120.54,1696899999.0
2007-01-17 19:28:00,120.537,120.549,120.537,120.543,1099200003.0
2007-01-17 19:29:00,120.544,120.545,120.54,120.545,625399993.0
2007-01-17 19:30:00,120.538,120.545,120.511,120.527,1028200005.0
2007-01-17 19:31:00,120.542,120.542,120.527,120.527,1424900000.0
2007-01-17 19:32:00,120.532,120.569,120.523,120.545,1733200020.0
2007-01-17 19:33:00,120.557,120.563,120.536,120.56,977800005.0
2007-01-17 19:34:00,120.555,120.558,120.506,120.552,1257799990.0
2007-01-17 19:35:00,120.537,120.562,120.53,120.562,881499991.0
2007-01-17 19:36:00,120.553,120.568,120.54,120.54,740499994.0
2007-01-17 19:37:00,120.533,120.539,120.514,120.514,291200003.0
2007-01-17 19:38:00,120.531,120.541,120.522,120.522,899700005.0
2007-01-17 19:39:00,120.521,120.532,120.519,120.532,1252300005.0
2007-01-17 19:40:00,120.536,120.542,120.534,120.535,855399998.0
2007-01-17 19:41:00,120.51,120.529,120.508,120.529,1519800001.0
2007-01-17 19:42:00,120.534,120.534,120.524,120.533,602100004.0
2007-01-17 19:43:00,120.524,120.529,120.494,120.518,610799997.0
2007-01-17 19:44:00,120.54,120.547,120.54,120.545,727999999.0
2007-01-17 19:45:00,120.544,120.545,120.536,120.545,645300006.0
2007-01-17 19:46:00,120.544,120.544,120.529,120.538,1064200002.0
2007-01-17 19:47:00,120.538,120.547,120.505,120.524,521500005.0
2007-01-17 19:48:00,120.53,120.55,120.503,120.543,1471899996.0
2007-01-17 19:49:00,120.545,120.551,120.537,120.537,772200008.0
2007-01-17 19:50:00,120.534,120.534,120.522,120.533,752600009.0
2007-01-17 19:51:00,120.537,120.552,120.528,120.552,507500001.0
2007-01-17 19:52:00,120.547,120.558,120.547,120.555,711399993.0
2007-01-17 19:53:00,120.557,120.568,120.53,120.557,951599999.0
2007-01-17 19:54:00,120.558,120.587,120.558,120.587,1618899991.0
2007-01-17 19:55:00,120.578,120.583,120.547,120.583,773300007.0
2007-01-17 19:56:00,120.58,120.588,120.579,120.585,542400000.0
2007-01-17 19:57:00,120.583,120.585,120.574,120.577,752500006.0
2007-01-17 19:58:00,120.578,120.59,120.577,120.59,1831200003.0
2007-01-17 19:59:00,120.591,120.591,120.559,120.587,926200004.0
2007-01-17 20:00:00,120.598,120.628,120.598,120.62,324399998.0
2007-01-17 20:01:00,120.624,120.642,120.624,120.642,609799995.0
2007-01-17 20:02:00,120.638,120.642,120.628,120.635,1101900001.0
2007-01-17 20:03:00,120.633,120.641,120.617,120.641,715800007.0
2007-01-17 20:04:00,120.639,120.659,120.639,120.654,776599994.0
2007-01-17 20:05:00,120.642,120.657,120.642,120.657,1183200006.0
2007-01-17 20:06:00,120.655,120.665,120.653,120.663,1621500012.0
2007-01-17 20:07:00,120.659,120.66,120.649,120.655,886800001.0
2007-01-17 20:08:00,120.649,120.653,120.639,120.639,1107199998.0
2007-01-17 20:09:00,120.625,120.635,120.608,120.635,953099993.0
2007-01-17 20:10:00,120.643,120.646,120.614,120.638,935600006.0
2007-01-17 20:11:00,120.632,120.643,120.629,120.643,1975700008.0
2007-01-17 20:12:00,120.71,120.71,120.7,120.71,758600008.0
2007-01-17 20:13:00,120.636,120.639,120.62,120.632,758600008.0
2007-01-17 20:14:00,120.65,120.651,120.641,120.646,1142500006.0
2007-01-17 20:15:00,120.642,120.642,120.626,120.63,1209499998.0
2007-01-17 20:16:00,120.629,120.648,120.612,120.642,1074600000.0
2007-01-17 20:17:00,120.642,120.642,120.619,120.632,937300003.0
2007-01-17 20:18:00,120.639,120.643,120.635,120.643,164599999.0
2007-01-17 20:19:00,120.645,120.645,120.634,120.643,996100007.0
2007-01-17 20:20:00,120.64,120.652,120.637,120.652,980799985.0
2007-01-17 20:21:00,120.651,120.651,120.614,120.622,1279200000.0
2007-01-17 20:22:00,120.624,120.644,120.61,120.638,1466100007.0
2007-01-17 20:23:00,120.638,120.645,120.635,120.645,580799995.0
2007-01-17 20:24:00,120.645,120.645,120.637,120.637,921799992.0
2007-01-17 20:25:00,120.642,120.642,120.634,120.638,1039100012.0
2007-01-17 20:26:00,120.64,120.644,120.62,120.62,996700005.0
2007-01-17 20:27:00,120.651,120.651,120.598,120.64,1257900008.0
2007-01-17 20:28:00,120.72,120.72,120.7,120.7,828000002.0
2007-01-17 20:29:00,120.69,120.7,120.69,120.69,828000002.0
2007-01-17 20:30:00,120.7,120.71,120.69,120.71,828000002.0
2007-01-17 20:31:00,120.7,120.71,120.7,120.71,828000002.0
2007-01-17 20:32:00,120.7,120.7,120.68,120.7,828000002.0
2007-01-17 20:33:00,120.625,120.642,120.619,120.642,828000002.0
2007-01-17 20:34:00,120.64,120.64,120.608,120.632,311200003.0
2007-01-17 20:35:00,120.637,120.643,120.634,120.643,617499997.0
2007-01-17 20:36:00,120.643,120.644,120.638,120.644,518400000.0
2007-01-17 20:37:00,120.643,120.643,120.61,120.625,488400001.0
2007-01-17 20:38:00,120.62,120.639,120.62,120.635,863700001.0
2007-01-17 20:39:00,120.63,120.637,120.585,120.613,1198400013.0
2007-01-17 20:40:00,120.67,120.68,120.66,120.67,1386800002.0
2007-01-17 20:41:00,120.614,120.631,120.598,120.631,1386800002.0
2007-01-17 20:42:00,120.631,120.642,120.63,120.637,1387800008.0
2007-01-17 20:43:00,120.623,120.642,120.623,120.642,1284600014.0
2007-01-17 20:44:00,120.641,120.641,120.603,120.633,1625799999.0
2007-01-17 20:45:00,120.637,120.647,120.606,120.636,1447899999.0
2007-01-17 20:46:00,120.646,120.654,120.639,120.653,1384500007.0
2007-01-17 20:47:00,120.654,120.67,120.609,120.628,1794300009.0
2007-01-17 20:48:00,120.635,120.647,120.615,120.642,1242700003.0
2007-01-17 20:49:00,120.642,120.65,120.637,120.64,1087400012.0
2007-01-17 20:50:00,120.642,120.661,120.642,120.653,1635299991.0
2007-01-17 20:51:00,120.656,120.673,120.656,120.665,675800004.0
2007-01-17 20:52:00,120.655,120.655,120.634,120.651,173499997.0
2007-01-17 20:53:00,120.659,120.67,120.658,120.665,1384900009.0
2007-01-17 20:54:00,120.666,120.676,120.666,120.668,441700003.0
2007-01-17 20:55:00,120.664,120.664,120.641,120.641,1777500005.0
2007-01-17 20:56:00,120.648,120.67,120.647,120.67,659100007.0
2007-01-17 20:57:00,120.673,120.678,120.631,120.641,1586099994.0
2007-01-17 20:58:00,120.64,120.66,120.64,120.66,1076200003.0
2007-01-17 20:59:00,120.65,120.66,120.64,120.64,1076200003.0
2007-01-17 21:00:00,120.65,120.66,120.65,120.66,1076200003.0
2007-01-17 21:01:00,120.652,120.66,120.635,120.648,1076200003.0
2007-01-17 21:02:00,120.648,120.648,120.626,120.626,727900016.0
2007-01-17 21:03:00,120.611,120.637,120.608,120.628,1095000005.0
2007-01-17 21:04:00,120.636,120.64,120.601,120.626,444199998.0
2007-01-17 21:05:00,120.634,120.663,120.634,120.663,695899998.0
2007-01-17 21:06:00,120.666,120.666,120.65,120.65,884399998.0
2007-01-17 21:07:00,120.658,120.697,120.658,120.691,1383599992.0
2007-01-17 21:08:00,120.691,120.7,120.661,120.7,735900003.0
2007-01-17 21:09:00,120.699,120.712,120.694,120.712,145200003.0
2007-01-17 21:10:00,120.716,120.716,120.706,120.706,486600007.0
2007-01-17 21:11:00,120.714,120.714,120.706,120.709,253299999.0
2007-01-17 21:12:00,120.707,120.713,120.701,120.702,415800001.0
2007-01-17 21:13:00,120.696,120.716,120.696,120.709,711199992.0
2007-01-17 21:14:00,120.702,120.702,120.682,120.683,1825399999.0
2007-01-17 21:15:00,120.682,120.689,120.673,120.68,1407499991.0
2007-01-17 21:16:00,120.671,120.69,120.656,120.681,1475900005.0
2007-01-17 21:17:00,120.682,120.699,120.682,120.691,1621899998.0
2007-01-17 21:18:00,120.698,120.698,120.672,120.678,1087600007.0
2007-01-17 21:19:00,120.68,120.686,120.676,120.677,1393799998.0
2007-01-17 21:20:00,120.673,120.673,120.658,120.662,1259799989.0
2007-01-17 21:21:00,120.663,120.68,120.655,120.677,1162600000.0
2007-01-17 21:22:00,120.679,120.681,120.667,120.673,2025900002.0
2007-01-17 21:23:00,120.671,120.677,120.648,120.673,1116400003.0
2007-01-17 21:24:00,120.675,120.699,120.674,120.689,1718700004.0
2007-01-17 21:25:00,120.695,120.71,120.673,120.71,1516200009.0
2007-01-17 21:26:00,120.708,120.72,120.704,120.72,911300004.0
2007-01-17 21:27:00,120.723,120.731,120.723,120.728,964499998.0
2007-01-17 21:28:00,120.723,120.723,120.693,120.707,297699996.0
2007-01-17 21:29:00,120.712,120.712,120.696,120.697,681299994.0
2007-01-17 21:30:00,120.7,120.711,120.696,120.708,877099996.0
2007-01-17 21:31:00,120.709,120.715,120.708,120.714,176099997.0
2007-01-17 21:32:00,120.722,120.722,120.697,120.697,811500001.0
2007-01-17 21:33:00,120.693,120.712,120.693,120.708,590700003.0
2007-01-17 21:34:00,120.705,120.719,120.697,120.707,489300005.0
2007-01-17 21:35:00,120.711,120.711,120.67,120.67,439699992.0
2007-01-17 21:36:00,120.706,120.716,120.683,120.703,620500000.0
2007-01-17 21:37:00,120.702,120.706,120.679,120.69,491499997.0
2007-01-17 21:38:00,120.697,120.698,120.66,120.682,388800002.0
2007-01-17 21:39:00,120.687,120.687,120.671,120.685,332899994.0
2007-01-17 21:40:00,120.692,120.694,120.67,120.67,702200003.0
2007-01-17 21:41:00,120.679,120.681,120.671,120.681,551500001.0
2007-01-17 21:42:00,120.685,120.69,120.672,120.683,1119499996.0
2007-01-17 21:43:00,120.68,120.696,120.679,120.684,320699994.0
2007-01-17 21:44:00,120.685,120.685,120.67,120.675,1694800001.0
2007-01-17 21:45:00,120.676,120.692,120.668,120.692,637199998.0
2007-01-17 21:46:00,120.688,120.69,120.677,120.688,868399997.0
2007-01-17 21:47:00,120.682,120.687,120.65,120.685,563700009.0
2007-01-17 21:48:00,120.68,120.704,120.68,120.695,941100006.0
2007-01-17 21:49:00,120.687,120.698,120.684,120.696,663300011.0
2007-01-17 21:50:00,120.685,120.708,120.685,120.689,315399998.0
2007-01-17 21:51:00,120.692,120.692,120.666,120.69,447900002.0
2007-01-17 21:52:00,120.69,120.69,120.677,120.683,186400003.0
2007-01-17 21:53:00,120.698,120.706,120.673,120.676,397299994.0
2007-01-17 21:54:00,120.69,120.69,120.67,120.67,633799994.0
2007-01-17 21:55:00,120.658,120.678,120.653,120.673,236899998.0
2007-01-17 21:56:00,120.639,120.669,120.639,120.663,423300003.0
2007-01-17 21:57:00,120.656,120.656,120.621,120.651,320300001.0
2007-01-17 21:58:00,120.655,120.655,120.649,120.655,127899999.0
2007-01-17 21:59:00,120.658,120.672,120.656,120.66,525300002.0
2007-01-17 22:00:00,120.655,120.671,120.638,120.642,1201200010.0
2007-01-17 22:01:00,120.634,120.673,120.634,120.673,1281900005.0
2007-01-17 22:02:00,120.669,120.675,120.66,120.667,852600000.0
2007-01-17 22:03:00,120.667,120.669,120.659,120.66,322899997.0
2007-01-17 22:04:00,120.66,120.67,120.653,120.653,714599994.0
2007-01-17 22:05:00,120.646,120.66,120.636,120.649,314199997.0
2007-01-17 22:06:00,120.638,120.645,120.635,120.645,151500004.0
2007-01-17 22:07:00,120.64,120.65,120.64,120.65,392800002.0
2007-01-17 22:08:00,120.643,120.654,120.637,120.642,253800002.0
2007-01-17 22:09:00,120.659,120.665,120.659,120.661,129400001.0
2007-01-17 22:10:00,120.664,120.664,120.656,120.661,177600003.0
2007-01-17 22:11:00,120.649,120.662,120.639,120.662,532199997.0
2007-01-17 22:12:00,120.661,120.661,120.65,120.653,231099999.0
2007-01-17 22:13:00,120.651,120.659,120.615,120.629,422900006.0
2007-01-17 22:14:00,120.653,120.656,120.639,120.639,357200005.0
2007-01-17 22:15:00,120.644,120.653,120.632,120.653,229300000.0
2007-01-17 22:16:00,120.654,120.664,120.618,120.628,731000007.0
2007-01-17 22:17:00,120.647,120.651,120.642,120.642,403300003.0
2007-01-17 22:18:00,120.635,120.635,120.607,120.632,422799999.0
2007-01-17 22:19:00,120.619,120.639,120.602,120.639,393199995.0
2007-01-17 22:20:00,120.647,120.652,120.647,120.652,83600000.0
2007-01-17 22:21:00,120.652,120.667,120.652,120.666,226099999.0
2007-01-17 22:22:00,120.661,120.661,120.643,120.645,175700000.0
2007-01-17 22:23:00,120.653,120.672,120.65,120.671,216299997.0
2007-01-17 22:24:00,120.672,120.672,120.657,120.658,386300002.0
2007-01-17 22:25:00,120.664,120.664,120.65,120.657,239799998.0
2007-01-17 22:26:00,120.65,120.661,120.645,120.647,250600000.0
2007-01-17 22:27:00,120.648,120.656,120.619,120.646,852399991.0
2007-01-17 22:28:00,120.647,120.654,120.637,120.647,292300002.0
2007-01-17 22:29:00,120.638,120.645,120.63,120.64,229700002.0
2007-01-17 22:30:00,120.649,120.649,120.641,120.646,204800006.0
2007-01-17 22:31:00,120.643,120.652,120.634,120.651,201599999.0
2007-01-17 22:32:00,120.647,120.651,120.614,120.614,284800006.0
2007-01-17 22:33:00,120.653,120.653,120.62,120.62,591300006.0
2007-01-17 22:34:00,120.64,120.64,120.622,120.64,901600016.0
2007-01-17 22:35:00,120.643,120.661,120.634,120.652,309699997.0
2007-01-17 22:36:00,120.647,120.648,120.634,120.648,784700002.0
2007-01-17 22:37:00,120.64,120.64,120.598,120.598,187399999.0
2007-01-17 22:38:00,120.645,120.651,120.606,120.619,232000006.0
2007-01-17 22:39:00,120.644,120.651,120.644,120.646,250200003.0
2007-01-17 22:40:00,120.64,120.648,120.62,120.639,688400013.0
2007-01-17 22:41:00,120.65,120.659,120.649,120.655,221499995.0
2007-01-17 22:42:00,120.648,120.649,120.644,120.649,263800000.0
2007-01-17 22:43:00,120.641,120.641,120.609,120.63,351400001.0
2007-01-17 22:44:00,120.633,120.641,120.626,120.638,358000000.0
2007-01-17 22:45:00,120.649,120.654,120.634,120.645,286100003.0
2007-01-17 22:46:00,120.643,120.643,120.615,120.629,367599999.0
2007-01-17 22:47:00,120.64,120.64,120.628,120.636,310400001.0
2007-01-17 22:48:00,120.637,120.64,120.626,120.628,492100003.0
2007-01-17 22:49:00,120.632,120.632,120.594,120.594,315100000.0
2007-01-17 22:50:00,120.631,120.637,120.616,120.628,437699995.0
2007-01-17 22:51:00,120.638,120.638,120.631,120.633,466800010.0
2007-01-17 22:52:00,120.63,120.639,120.618,120.618,147600003.0
2007-01-17 22:53:00,120.622,120.636,120.618,120.621,393300005.0
2007-01-17 22:54:00,120.628,120.638,120.625,120.632,162600001.0
2007-01-17 22:55:00,120.643,120.643,120.631,120.643,407400003.0
2007-01-17 22:56:00,120.633,120.633,120.602,120.629,197399996.0
2007-01-17 22:57:00,120.634,120.637,120.628,120.635,603199999.0
2007-01-17 22:58:00,120.635,120.657,120.635,120.647,98699999.0
2007-01-17 22:59:00,120.617,120.633,120.603,120.619,448000000.0
2007-01-17 23:00:00,120.65,120.652,120.614,120.638,335399997.0
2007-01-17 23:01:00,120.635,120.639,120.616,120.639,129899998.0
2007-01-17 23:02:00,120.639,120.643,120.629,120.631,226899997.0
2007-01-17 23:03:00,120.627,120.636,120.626,120.626,110099998.0
2007-01-17 23:04:00,120.632,120.64,120.632,120.635,214599998.0
2007-01-17 23:05:00,120.64,120.64,120.633,120.633,237100003.0
2007-01-17 23:06:00,120.644,120.645,120.636,120.64,254399996.0
2007-01-17 23:07:00,120.653,120.655,120.642,120.643,406699994.0
2007-01-17 23:08:00,120.635,120.655,120.633,120.64,340699993.0
2007-01-17 23:09:00,120.641,120.642,120.631,120.631,110799999.0
2007-01-17 23:10:00,120.635,120.635,120.616,120.635,257800002.0
2007-01-17 23:11:00,120.625,120.643,120.625,120.632,275800003.0
2007-01-17 23:12:00,120.629,120.632,120.613,120.626,346399998.0
2007-01-17 23:13:00,120.616,120.638,120.616,120.636,234699999.0
2007-01-17 23:14:00,120.632,120.634,120.627,120.63,186000002.0
2007-01-17 23:15:00,120.621,120.63,120.599,120.63,154100000.0
2007-01-17 23:16:00,120.62,120.637,120.614,120.629,317300000.0
2007-01-17 23:17:00,120.623,120.624,120.614,120.622,275299995.0
2007-01-17 23:18:00,120.625,120.637,120.622,120.627,248499999.0
2007-01-17 23:19:00,120.62,120.62,120.612,120.617,258299995.0
2007-01-17 23:20:00,120.621,120.623,120.611,120.619,133599998.0
2007-01-17 23:21:00,120.623,120.629,120.606,120.606,271700003.0
2007-01-17 23:22:00,120.628,120.628,120.604,120.608,138499998.0
2007-01-17 23:23:00,120.605,120.617,120.6,120.61,140800002.0
2007-01-17 23:24:00,120.598,120.608,120.596,120.604,405000000.0
2007-01-17 23:25:00,120.598,120.604,120.589,120.59,343800002.0
2007-01-17 23:26:00,120.582,120.619,120.582,120.619,298000000.0
2007-01-17 23:27:00,120.624,120.63,120.604,120.613,241899998.0
2007-01-17 23:28:00,120.607,120.617,120.605,120.617,238400002.0
2007-01-17 23:29:00,120.62,120.625,120.612,120.618,326499998.0
2007-01-17 23:30:00,120.623,120.628,120.598,120.615,347800004.0
2007-01-17 23:31:00,120.625,120.628,120.612,120.612,186400000.0
2007-01-17 23:32:00,120.615,120.625,120.611,120.625,416599998.0
2007-01-17 23:33:00,120.613,120.631,120.6,120.625,141200002.0
2007-01-17 23:34:00,120.614,120.62,120.605,120.62,156800002.0
2007-01-17 23:35:00,120.622,120.633,120.608,120.613,236700003.0
2007-01-17 23:36:00,120.62,120.624,120.59,120.59,264100001.0
2007-01-17 23:37:00,120.61,120.634,120.605,120.634,147199998.0
2007-01-17 23:38:00,120.635,120.646,120.632,120.641,126400001.0
2007-01-17 23:39:00,120.642,120.642,120.626,120.629,198399997.0
2007-01-17 23:40:00,120.627,120.647,120.623,120.629,241900002.0
2007-01-17 23:41:00,120.637,120.637,120.624,120.633,252999997.0
2007-01-17 23:42:00,120.612,120.643,120.606,120.637,409100001.0
2007-01-17 23:43:00,120.638,120.645,120.634,120.644,285500001.0
2007-01-17 23:44:00,120.642,120.646,120.623,120.626,165300000.0
2007-01-17 23:45:00,120.638,120.65,120.638,120.647,144100000.0
2007-01-17 23:46:00,120.637,120.643,120.635,120.64,216299998.0
2007-01-17 23:47:00,120.631,120.642,120.628,120.642,291400002.0
2007-01-17 23:48:00,120.638,120.642,120.623,120.642,208900001.0
2007-01-17 23:49:00,120.643,120.643,120.631,120.638,246399998.0
2007-01-17 23:50:00,120.635,120.643,120.635,120.643,111200000.0
2007-01-17 23:51:00,120.633,120.657,120.63,120.639,356099994.0
2007-01-17 23:52:00,120.607,120.618,120.6,120.616,213499996.0
2007-01-17 23:53:00,120.622,120.637,120.605,120.637,286899997.0
2007-01-17 23:54:00,120.649,120.66,120.649,120.649,249900007.0
2007-01-17 23:55:00,120.634,120.646,120.604,120.604,412699999.0
2007-01-17 23:56:00,120.653,120.653,120.617,120.643,273199995.0
2007-01-17 23:57:00,120.648,120.654,120.643,120.648,323500000.0
2007-01-17 23:58:00,120.658,120.66,120.639,120.65,311799998.0
2007-01-17 23:59:00,120.658,120.659,120.629,120.638,272199998.0
2007-01-18 00:00:00,120.641,120.641,120.62,120.62,229799998.0
2007-01-18 00:01:00,120.605,120.619,120.605,120.616,52700001.0
2007-01-18 00:02:00,120.612,120.621,120.612,120.616,200100004.0
2007-01-18 00:03:00,120.618,120.621,120.604,120.621,119499996.0
2007-01-18 00:04:00,120.622,120.631,120.622,120.627,223499997.0
2007-01-18 00:05:00,120.633,120.64,120.626,120.64,170499999.0
2007-01-18 00:06:00,120.619,120.628,120.606,120.613,193800000.0
2007-01-18 00:07:00,120.615,120.629,120.607,120.627,208899999.0
2007-01-18 00:08:00,120.627,120.629,120.611,120.611,120199997.0
2007-01-18 00:09:00,120.617,120.632,120.611,120.632,419100000.0
2007-01-18 00:10:00,120.63,120.632,120.616,120.632,295899993.0
2007-01-18 00:11:00,120.633,120.647,120.604,120.645,348200003.0
2007-01-18 00:12:00,120.642,120.644,120.632,120.642,40800000.0
2007-01-18 00:13:00,120.647,120.661,120.645,120.657,127499999.0
2007-01-18 00:14:00,120.658,120.663,120.656,120.66,228600001.0
2007-01-18 00:15:00,120.658,120.658,120.619,120.622,143000002.0
2007-01-18 00:16:00,120.633,120.646,120.63,120.634,194800005.0
2007-01-18 00:17:00,120.603,120.641,120.603,120.641,243199993.0
2007-01-18 00:18:00,120.65,120.65,120.626,120.631,209499997.0
2007-01-18 00:19:00,120.632,120.642,120.602,120.638,285000000.0
2007-01-18 00:20:00,120.635,120.647,120.628,120.629,214200000.0
2007-01-18 00:21:00,120.64,120.649,120.626,120.63,241200005.0
2007-01-18 00:22:00,120.648,120.66,120.648,120.66,473000001.0
2007-01-18 00:23:00,120.631,120.659,120.631,120.652,345700006.0
2007-01-18 00:24:00,120.654,120.672,120.63,120.672,310000002.0
2007-01-18 00:25:00,120.68,120.691,120.67,120.68,289399998.0
2007-01-18 00:26:00,120.682,120.687,120.66,120.687,162599999.0
2007-01-18 00:27:00,120.678,120.678,120.662,120.662,23900000.0
2007-01-18 00:28:00,120.663,120.663,120.636,120.644,232300002.0
2007-01-18 00:29:00,120.638,120.651,120.622,120.648,203700003.0
2007-01-18 00:30:00,120.658,120.659,120.632,120.659,284500002.0
2007-01-18 00:31:00,120.658,120.658,120.617,120.638,266299996.0
2007-01-18 00:32:00,120.658,120.66,120.62,120.62,181500001.0
2007-01-18 00:33:00,120.638,120.646,120.638,120.638,291100005.0
2007-01-18 00:34:00,120.64,120.64,120.607,120.631,291700000.0
2007-01-18 00:35:00,120.635,120.641,120.626,120.628,286099996.0
2007-01-18 00:36:00,120.618,120.637,120.608,120.631,207100000.0
2007-01-18 00:37:00,120.628,120.641,120.625,120.632,236099999.0
2007-01-18 00:38:00,120.632,120.643,120.618,120.641,237399999.0
2007-01-18 00:39:00,120.641,120.649,120.638,120.648,238199999.0
2007-01-18 00:40:00,120.65,120.65,120.628,120.638,323000000.0
2007-01-18 00:41:00,120.647,120.653,120.643,120.645,180099999.0
2007-01-18 00:42:00,120.639,120.639,120.607,120.628,399100000.0
2007-01-18 00:43:00,120.632,120.632,120.612,120.617,306499995.0
2007-01-18 00:44:00,120.619,120.623,120.608,120.608,285900003.0
2007-01-18 00:45:00,120.607,120.613,120.598,120.608,339700004.0
2007-01-18 00:46:00,120.613,120.613,120.576,120.581,244800004.0
2007-01-18 00:47:00,120.619,120.619,120.582,120.582,29500000.0
2007-01-18 00:48:00,120.62,120.625,120.608,120.625,177700001.0
2007-01-18 00:49:00,120.614,120.636,120.602,120.636,185199998.0
2007-01-18 00:50:00,120.628,120.638,120.612,120.638,276900002.0
2007-01-18 00:51:00,120.64,120.65,120.638,120.638,286800000.0
2007-01-18 00:52:00,120.632,120.648,120.605,120.632,435399997.0
2007-01-18 00:53:00,120.636,120.64,120.617,120.64,246100008.0
2007-01-18 00:54:00,120.651,120.651,120.642,120.642,122999998.0
2007-01-18 00:55:00,120.635,120.648,120.635,120.646,268799995.0
2007-01-18 00:56:00,120.643,120.649,120.615,120.632,113899999.0
2007-01-18 00:57:00,120.636,120.644,120.633,120.638,194000001.0
2007-01-18 00:58:00,120.639,120.646,120.627,120.629,348199997.0
2007-01-18 00:59:00,120.635,120.642,120.629,120.642,153400000.0
2007-01-18 01:00:00,120.642,120.642,120.58,120.582,162400001.0
2007-01-18 01:01:00,120.628,120.628,120.614,120.622,248799999.0
2007-01-18 01:02:00,120.616,120.63,120.606,120.615,347500006.0
2007-01-18 01:03:00,120.625,120.63,120.602,120.63,372300006.0
2007-01-18 01:04:00,120.627,120.628,120.614,120.626,332699999.0
2007-01-18 01:05:00,120.628,120.632,120.601,120.613,218900000.0
2007-01-18 01:06:00,120.62,120.623,120.59,120.601,153500001.0
2007-01-18 01:07:00,120.603,120.62,120.594,120.611,128699999.0
2007-01-18 01:08:00,120.628,120.628,120.622,120.622,42600001.0
2007-01-18 01:09:00,120.625,120.63,120.608,120.616,237400000.0
2007-01-18 01:10:00,120.617,120.65,120.617,120.638,467000003.0
2007-01-18 01:11:00,120.645,120.645,120.594,120.594,256500002.0
2007-01-18 01:12:00,120.637,120.637,120.629,120.635,272800004.0
2007-01-18 01:13:00,120.625,120.625,120.623,120.623,109399997.0
2007-01-18 01:14:00,120.615,120.627,120.601,120.621,216699994.0
2007-01-18 01:15:00,120.62,120.62,120.583,120.583,259800003.0
2007-01-18 01:16:00,120.559,120.577,120.545,120.552,146799999.0
2007-01-18 01:17:00,120.597,120.597,120.556,120.593,176900000.0
2007-01-18 01:18:00,120.578,120.588,120.569,120.588,167300004.0
2007-01-18 01:19:00,120.593,120.602,120.583,120.602,182300002.0
2007-01-18 01:20:00,120.603,120.61,120.597,120.598,391699996.0
2007-01-18 01:21:00,120.575,120.598,120.57,120.594,239400003.0
2007-01-18 01:22:00,120.595,120.601,120.577,120.588,218499999.0
2007-01-18 01:23:00,120.592,120.599,120.586,120.595,223600002.0
2007-01-18 01:24:00,120.565,120.577,120.548,120.566,405699998.0
2007-01-18 01:25:00,120.575,120.588,120.565,120.569,59900000.0
2007-01-18 01:26:00,120.578,120.584,120.559,120.58,128900000.0
2007-01-18 01:27:00,120.585,120.585,120.564,120.579,196600001.0
2007-01-18 01:28:00,120.573,120.588,120.554,120.555,376599996.0
2007-01-18 01:29:00,120.563,120.568,120.535,120.568,176200000.0
2007-01-18 01:30:00,120.569,120.588,120.569,120.58,156299999.0
2007-01-18 01:31:00,120.56,120.56,120.526,120.558,222099998.0
2007-01-18 01:32:00,120.562,120.568,120.532,120.532,275999999.0
2007-01-18 01:33:00,120.57,120.574,120.567,120.567,172400001.0
2007-01-18 01:34:00,120.563,120.57,120.539,120.548,356700000.0
2007-01-18 01:35:00,120.548,120.552,120.547,120.547,188899999.0
2007-01-18 01:36:00,120.55,120.558,120.548,120.552,177100004.0
2007-01-18 01:37:00,120.543,120.568,120.534,120.561,173399997.0
2007-01-18 01:38:00,120.563,120.569,120.553,120.567,212399997.0
2007-01-18 01:39:00,120.562,120.567,120.55,120.562,392999997.0
2007-01-18 01:40:00,120.56,120.56,120.541,120.545,245099999.0
2007-01-18 01:41:00,120.54,120.556,120.532,120.556,123399999.0
2007-01-18 01:42:00,120.561,120.571,120.555,120.571,131399999.0
2007-01-18 01:43:00,120.575,120.58,120.559,120.569,243400005.0
2007-01-18 01:44:00,120.552,120.571,120.552,120.571,288700000.0
2007-01-18 01:45:00,120.572,120.572,120.552,120.571,296299998.0
2007-01-18 01:46:00,120.558,120.577,120.556,120.568,235400000.0
2007-01-18 01:47:00,120.57,120.575,120.565,120.567,163500000.0
2007-01-18 01:48:00,120.548,120.577,120.538,120.573,252799998.0
2007-01-18 01:49:00,120.572,120.584,120.552,120.562,152999999.0
2007-01-18 01:50:00,120.582,120.595,120.582,120.591,181000004.0
2007-01-18 01:51:00,120.597,120.6,120.593,120.6,185699999.0
2007-01-18 01:52:00,120.58,120.599,120.574,120.586,226500002.0
2007-01-18 01:53:00,120.586,120.594,120.572,120.572,232800001.0
2007-01-18 01:54:00,120.572,120.599,120.572,120.59,161199999.0
2007-01-18 01:55:00,120.6,120.6,120.567,120.595,161199998.0
2007-01-18 01:56:00,120.575,120.612,120.575,120.61,226399997.0
2007-01-18 01:57:00,120.609,120.622,120.605,120.617,180899999.0
2007-01-18 01:58:00,120.617,120.622,120.589,120.589,61500000.0
2007-01-18 01:59:00,120.621,120.621,120.604,120.614,294500004.0
2007-01-18 02:00:00,120.62,120.624,120.614,120.618,284899997.0
2007-01-18 02:01:00,120.61,120.615,120.61,120.615,344899994.0
2007-01-18 02:02:00,120.595,120.619,120.595,120.605,362700000.0
2007-01-18 02:03:00,120.602,120.602,120.58,120.587,79800001.0
2007-01-18 02:04:00,120.607,120.607,120.584,120.584,174500002.0
2007-01-18 02:05:00,120.582,120.582,120.549,120.55,170299999.0
2007-01-18 02:06:00,120.583,120.608,120.579,120.602,312699997.0
2007-01-18 02:07:00,120.599,120.616,120.599,120.616,171799995.0
2007-01-18 02:08:00,120.595,120.595,120.55,120.557,230499999.0
2007-01-18 02:09:00,120.603,120.607,120.588,120.595,171200000.0
2007-01-18 02:10:00,120.588,120.588,120.563,120.572,377099996.0
2007-01-18 02:11:00,120.578,120.586,120.578,120.58,154599997.0
2007-01-18 02:12:00,120.583,120.583,120.574,120.577,212899998.0
2007-01-18 02:13:00,120.574,120.584,120.557,120.584,271000001.0
2007-01-18 02:14:00,120.567,120.609,120.565,120.609,117499999.0
2007-01-18 02:15:00,120.615,120.615,120.604,120.604,156300002.0
2007-01-18 02:16:00,120.572,120.605,120.572,120.605,81199999.0
2007-01-18 02:17:00,120.598,120.604,120.558,120.565,287200005.0
2007-01-18 02:18:00,120.593,120.598,120.562,120.598,251199999.0
2007-01-18 02:19:00,120.61,120.62,120.577,120.577,298699996.0
2007-01-18 02:20:00,120.602,120.603,120.579,120.603,155800002.0
2007-01-18 02:21:00,120.592,120.605,120.565,120.605,181600001.0
2007-01-18 02:22:00,120.589,120.595,120.576,120.595,203599999.0
2007-01-18 02:23:00,120.59,120.62,120.582,120.612,335499996.0
2007-01-18 02:24:00,120.606,120.606,120.582,120.601,174800000.0
2007-01-18 02:25:00,120.604,120.604,120.599,120.6,90299998.0
2007-01-18 02:26:00,120.603,120.611,120.6,120.601,320500004.0
2007-01-18 02:27:00,120.591,120.597,120.561,120.561,324000000.0
2007-01-18 02:28:00,120.567,120.589,120.558,120.589,247300001.0
2007-01-18 02:29:00,120.583,120.596,120.568,120.594,157900000.0
2007-01-18 02:30:00,120.6,120.605,120.58,120.591,268599995.0
2007-01-18 02:31:00,120.602,120.602,120.588,120.588,286799995.0
2007-01-18 02:32:00,120.56,120.581,120.556,120.575,192499999.0
2007-01-18 02:33:00,120.572,120.574,120.563,120.563,222999999.0
2007-01-18 02:34:00,120.567,120.57,120.554,120.563,347300000.0
2007-01-18 02:35:00,120.557,120.58,120.553,120.568,373699993.0
2007-01-18 02:36:00,120.56,120.562,120.545,120.562,240600009.0
2007-01-18 02:37:00,120.564,120.566,120.564,120.566,106900002.0
2007-01-18 02:38:00,120.56,120.573,120.543,120.56,284799996.0
2007-01-18 02:39:00,120.562,120.562,120.535,120.554,247799996.0
2007-01-18 02:40:00,120.554,120.579,120.529,120.579,365500006.0
2007-01-18 02:41:00,120.575,120.575,120.552,120.555,208199997.0
2007-01-18 02:42:00,120.571,120.589,120.571,120.587,214800002.0
2007-01-18 02:43:00,120.589,120.593,120.582,120.582,142199998.0
2007-01-18 02:44:00,120.577,120.59,120.558,120.559,322000001.0
2007-01-18 02:45:00,120.585,120.594,120.584,120.593,350600004.0
2007-01-18 02:46:00,120.59,120.598,120.583,120.598,222899993.0
2007-01-18 02:47:00,120.598,120.598,120.581,120.595,260800004.0
2007-01-18 02:48:00,120.597,120.597,120.563,120.585,256300002.0
2007-01-18 02:49:00,120.585,120.587,120.563,120.571,178800001.0
2007-01-18 02:50:00,120.591,120.607,120.579,120.607,252099997.0
2007-01-18 02:51:00,120.602,120.617,120.585,120.611,170599998.0
2007-01-18 02:52:00,120.617,120.617,120.602,120.607,237599999.0
2007-01-18 02:53:00,120.613,120.613,120.592,120.611,118800001.0
2007-01-18 02:54:00,120.623,120.627,120.605,120.605,234599996.0
2007-01-18 02:55:00,120.615,120.625,120.613,120.625,205400003.0
2007-01-18 02:56:00,120.625,120.636,120.615,120.629,211899995.0
2007-01-18 02:57:00,120.632,120.632,120.608,120.608,259400000.0
2007-01-18 02:58:00,120.605,120.626,120.605,120.621,131300001.0
2007-01-18 02:59:00,120.619,120.619,120.592,120.592,194199995.0
2007-01-18 03:00:00,120.59,120.595,120.575,120.575,161399995.0
2007-01-18 03:01:00,120.573,120.589,120.557,120.589,216200001.0
2007-01-18 03:02:00,120.572,120.593,120.554,120.593,125099997.0
2007-01-18 03:03:00,120.587,120.587,120.57,120.582,290899992.0
2007-01-18 03:04:00,120.583,120.6,120.583,120.597,219800004.0
2007-01-18 03:05:00,120.598,120.604,120.594,120.594,152399999.0
2007-01-18 03:06:00,120.598,120.598,120.576,120.585,249800004.0
2007-01-18 03:07:00,120.592,120.601,120.581,120.581,364699994.0
2007-01-18 03:08:00,120.601,120.601,120.579,120.579,235100004.0
2007-01-18 03:09:00,120.604,120.604,120.59,120.597,191900003.0
2007-01-18 03:10:00,120.57,120.587,120.563,120.587,61600000.0
2007-01-18 03:11:00,120.591,120.591,120.564,120.565,296599994.0
2007-01-18 03:12:00,120.598,120.601,120.594,120.597,81200000.0
2007-01-18 03:13:00,120.593,120.595,120.581,120.581,180300002.0
2007-01-18 03:14:00,120.597,120.599,120.587,120.587,282799995.0
2007-01-18 03:15:00,120.594,120.594,120.583,120.593,323700001.0
2007-01-18 03:16:00,120.577,120.577,120.562,120.571,135799996.0
2007-01-18 03:17:00,120.571,120.571,120.539,120.559,339699999.0
2007-01-18 03:18:00,120.573,120.573,120.554,120.558,214699996.0
2007-01-18 03:19:00,120.563,120.567,120.554,120.557,223400006.0
2007-01-18 03:20:00,120.562,120.562,120.547,120.557,354100005.0
2007-01-18 03:21:00,120.567,120.567,120.552,120.559,247999996.0
2007-01-18 03:22:00,120.545,120.556,120.524,120.556,192600000.0
2007-01-18 03:23:00,120.572,120.572,120.541,120.554,221500001.0
2007-01-18 03:24:00,120.567,120.572,120.539,120.561,407200001.0
2007-01-18 03:25:00,120.563,120.564,120.555,120.556,88000002.0
2007-01-18 03:26:00,120.565,120.569,120.557,120.566,225599994.0
2007-01-18 03:27:00,120.575,120.582,120.565,120.582,235299997.0
2007-01-18 03:28:00,120.586,120.594,120.583,120.594,273900001.0
2007-01-18 03:29:00,120.598,120.602,120.597,120.597,118599997.0
2007-01-18 03:30:00,120.588,120.599,120.559,120.578,267599996.0
2007-01-18 03:31:00,120.588,120.588,120.568,120.579,125100000.0
2007-01-18 03:32:00,120.579,120.6,120.568,120.6,252499994.0
2007-01-18 03:33:00,120.6,120.601,120.589,120.592,198100004.0
2007-01-18 03:34:00,120.589,120.589,120.557,120.584,246300007.0
2007-01-18 03:35:00,120.587,120.6,120.587,120.59,29300000.0
2007-01-18 03:36:00,120.588,120.601,120.583,120.601,216300002.0
2007-01-18 03:37:00,120.597,120.614,120.597,120.614,195600000.0
2007-01-18 03:38:00,120.623,120.632,120.614,120.622,234299996.0
2007-01-18 03:39:00,120.624,120.627,120.612,120.617,183099998.0
2007-01-18 03:40:00,120.616,120.618,120.591,120.618,204299999.0
2007-01-18 03:41:00,120.618,120.629,120.616,120.629,291700000.0
2007-01-18 03:42:00,120.608,120.621,120.588,120.621,279500005.0
2007-01-18 03:43:00,120.617,120.617,120.601,120.601,173399999.0
2007-01-18 03:44:00,120.621,120.621,120.61,120.617,203900001.0
2007-01-18 03:45:00,120.614,120.624,120.604,120.621,179699998.0
2007-01-18 03:46:00,120.598,120.612,120.596,120.61,163899998.0
2007-01-18 03:47:00,120.618,120.622,120.607,120.607,264699997.0
2007-01-18 03:48:00,120.595,120.601,120.572,120.601,138800002.0
2007-01-18 03:49:00,120.599,120.599,120.584,120.584,275999999.0
2007-01-18 03:50:00,120.603,120.603,120.589,120.594,198699999.0
2007-01-18 03:51:00,120.595,120.6,120.574,120.6,321399997.0
2007-01-18 03:52:00,120.595,120.597,120.56,120.597,301399999.0
2007-01-18 03:53:00,120.593,120.606,120.585,120.602,259099998.0
2007-01-18 03:54:00,120.598,120.619,120.593,120.619,203100001.0
2007-01-18 03:55:00,120.598,120.617,120.598,120.61,235599996.0
2007-01-18 03:56:00,120.612,120.622,120.592,120.592,206999999.0
2007-01-18 03:57:00,120.612,120.614,120.591,120.603,336000009.0
2007-01-18 03:58:00,120.605,120.608,120.601,120.606,271299998.0
2007-01-18 03:59:00,120.602,120.609,120.594,120.594,230199998.0
2007-01-18 04:00:00,120.603,120.611,120.59,120.611,238500006.0
2007-01-18 04:01:00,120.605,120.605,120.571,120.59,374899994.0
2007-01-18 04:02:00,120.596,120.599,120.596,120.599,27299999.0
2007-01-18 04:03:00,120.593,120.593,120.587,120.587,46100000.0
2007-01-18 04:04:00,120.58,120.59,120.57,120.59,287599997.0
2007-01-18 04:05:00,120.597,120.598,120.581,120.589,221700000.0
2007-01-18 04:06:00,120.59,120.591,120.573,120.583,211399995.0
2007-01-18 04:07:00,120.567,120.575,120.553,120.555,349599996.0
2007-01-18 04:08:00,120.547,120.559,120.538,120.555,261999999.0
2007-01-18 04:09:00,120.548,120.548,120.526,120.543,284900010.0
2007-01-18 04:10:00,120.542,120.558,120.535,120.557,169999998.0
2007-01-18 04:11:00,120.522,120.548,120.522,120.539,245099994.0
2007-01-18 04:12:00,120.545,120.556,120.544,120.556,247799999.0
2007-01-18 04:13:00,120.548,120.548,120.534,120.548,271200001.0
2007-01-18 04:14:00,120.551,120.551,120.534,120.545,227299997.0
2007-01-18 04:15:00,120.533,120.555,120.52,120.555,286600004.0
2007-01-18 04:16:00,120.555,120.572,120.555,120.567,174700002.0
2007-01-18 04:17:00,120.568,120.577,120.558,120.571,210200001.0
2007-01-18 04:18:00,120.566,120.569,120.552,120.559,118200002.0
2007-01-18 04:19:00,120.553,120.56,120.539,120.54,149800003.0
2007-01-18 04:20:00,120.535,120.538,120.525,120.525,248400001.0
2007-01-18 04:21:00,120.524,120.532,120.52,120.522,282500000.0
2007-01-18 04:22:00,120.521,120.521,120.478,120.478,263500000.0
2007-01-18 04:23:00,120.474,120.506,120.473,120.506,210499996.0
2007-01-18 04:24:00,120.51,120.519,120.505,120.513,217000002.0
2007-01-18 04:25:00,120.51,120.53,120.51,120.53,250000000.0
2007-01-18 04:26:00,120.523,120.526,120.513,120.523,324899997.0
2007-01-18 04:27:00,120.509,120.518,120.504,120.514,375300000.0
2007-01-18 04:28:00,120.514,120.514,120.49,120.49,260100000.0
2007-01-18 04:29:00,120.494,120.5,120.467,120.473,263700003.0
2007-01-18 04:30:00,120.493,120.499,120.485,120.485,201700001.0
2007-01-18 04:31:00,120.485,120.493,120.474,120.481,207699998.0
2007-01-18 04:32:00,120.485,120.506,120.485,120.495,209199998.0
2007-01-18 04:33:00,120.489,120.489,120.449,120.455,191299999.0
2007-01-18 04:34:00,120.475,120.488,120.473,120.483,97400000.0
2007-01-18 04:35:00,120.487,120.498,120.487,120.498,115999998.0
2007-01-18 04:36:00,120.489,120.494,120.455,120.482,133899999.0
2007-01-18 04:37:00,120.495,120.499,120.477,120.484,268799999.0
2007-01-18 04:38:00,120.49,120.5,120.474,120.5,190600003.0
2007-01-18 04:39:00,120.493,120.511,120.487,120.507,348200004.0
2007-01-18 04:40:00,120.511,120.511,120.504,120.504,51499998.0
2007-01-18 04:41:00,120.483,120.505,120.477,120.504,263200001.0
2007-01-18 04:42:00,120.498,120.498,120.46,120.481,150100000.0
2007-01-18 04:43:00,120.484,120.495,120.469,120.479,253800002.0
2007-01-18 04:44:00,120.476,120.487,120.467,120.487,110500000.0
2007-01-18 04:45:00,120.502,120.511,120.491,120.51,305000000.0
2007-01-18 04:46:00,120.498,120.524,120.49,120.508,272200007.0
2007-01-18 04:47:00,120.512,120.531,120.505,120.531,264599998.0
2007-01-18 04:48:00,120.539,120.549,120.539,120.546,254799996.0
2007-01-18 04:49:00,120.548,120.553,120.542,120.542,225400001.0
2007-01-18 04:50:00,120.539,120.545,120.516,120.53,328699996.0
2007-01-18 04:51:00,120.522,120.522,120.493,120.505,94699999.0
2007-01-18 04:52:00,120.518,120.538,120.518,120.529,123200000.0
2007-01-18 04:53:00,120.532,120.532,120.524,120.527,113800001.0
2007-01-18 04:54:00,120.541,120.541,120.522,120.53,324800002.0
2007-01-18 04:55:00,120.526,120.539,120.523,120.523,415600004.0
2007-01-18 04:56:00,120.525,120.536,120.52,120.526,225599998.0
2007-01-18 04:57:00,120.52,120.55,120.518,120.55,218600002.0
2007-01-18 04:58:00,120.553,120.558,120.553,120.558,55100002.0
2007-01-18 04:59:00,120.557,120.562,120.553,120.555,110000003.0
2007-01-18 05:00:00,120.572,120.675,120.572,120.675,212700000.0
2007-01-18 05:01:00,120.673,120.697,120.653,120.654,349899992.0
2007-01-18 05:02:00,120.628,120.643,120.615,120.627,365300005.0
2007-01-18 05:03:00,120.63,120.653,120.62,120.641,211700002.0
2007-01-18 05:04:00,120.637,120.637,120.617,120.627,218799997.0
2007-01-18 05:05:00,120.632,120.637,120.618,120.618,234899998.0
2007-01-18 05:06:00,120.609,120.609,120.583,120.585,301299998.0
2007-01-18 05:07:00,120.586,120.598,120.585,120.585,276999999.0
2007-01-18 05:08:00,120.586,120.6,120.582,120.597,147500002.0
2007-01-18 05:09:00,120.597,120.607,120.592,120.598,413500000.0
2007-01-18 05:10:00,120.594,120.596,120.582,120.582,304999997.0
2007-01-18 05:11:00,120.576,120.576,120.553,120.559,170000003.0
2007-01-18 05:12:00,120.539,120.539,120.522,120.539,154899998.0
2007-01-18 05:13:00,120.533,120.537,120.525,120.537,279700004.0
2007-01-18 05:14:00,120.54,120.54,120.531,120.54,90999998.0
2007-01-18 05:15:00,120.533,120.567,120.53,120.567,146899999.0
2007-01-18 05:16:00,120.572,120.572,120.545,120.545,340000000.0
2007-01-18 05:17:00,120.532,120.556,120.517,120.556,196000000.0
2007-01-18 05:18:00,120.558,120.57,120.558,120.567,181700000.0
2007-01-18 05:19:00,120.554,120.577,120.554,120.564,126600001.0
2007-01-18 05:20:00,120.577,120.583,120.569,120.569,180800003.0
2007-01-18 05:21:00,120.581,120.581,120.568,120.568,253699996.0
2007-01-18 05:22:00,120.566,120.566,120.549,120.564,444499997.0
2007-01-18 05:23:00,120.558,120.558,120.549,120.549,404800003.0
2007-01-18 05:24:00,120.552,120.571,120.552,120.565,256299996.0
2007-01-18 05:25:00,120.566,120.596,120.566,120.59,302600000.0
2007-01-18 05:26:00,120.586,120.593,120.583,120.589,347700003.0
2007-01-18 05:27:00,120.592,120.597,120.576,120.596,156799998.0
2007-01-18 05:28:00,120.577,120.591,120.576,120.589,282199995.0
2007-01-18 05:29:00,120.59,120.602,120.586,120.602,163999998.0
2007-01-18 05:30:00,120.605,120.611,120.597,120.599,210799999.0
2007-01-18 05:31:00,120.593,120.593,120.547,120.573,262000002.0
2007-01-18 05:32:00,120.589,120.602,120.587,120.602,266299996.0
2007-01-18 05:33:00,120.602,120.602,120.582,120.594,290499999.0
2007-01-18 05:34:00,120.592,120.603,120.592,120.598,336600003.0
2007-01-18 05:35:00,120.608,120.609,120.58,120.596,272599995.0
2007-01-18 05:36:00,120.597,120.603,120.589,120.603,115399999.0
2007-01-18 05:37:00,120.587,120.6,120.577,120.6,204599999.0
2007-01-18 05:38:00,120.591,120.606,120.562,120.606,162199999.0
2007-01-18 05:39:00,120.607,120.615,120.605,120.615,450399993.0
2007-01-18 05:40:00,120.617,120.623,120.609,120.623,206200006.0
2007-01-18 05:41:00,120.621,120.621,120.607,120.61,394600002.0
2007-01-18 05:42:00,120.598,120.617,120.591,120.611,101199999.0
2007-01-18 05:43:00,120.613,120.621,120.606,120.621,357900007.0
2007-01-18 05:44:00,120.625,120.631,120.623,120.627,178300004.0
2007-01-18 05:45:00,120.633,120.651,120.627,120.651,249500001.0
2007-01-18 05:46:00,120.648,120.661,120.647,120.647,271900000.0
2007-01-18 05:47:00,120.654,120.679,120.654,120.672,151799999.0
2007-01-18 05:48:00,120.659,120.679,120.659,120.675,151900003.0
2007-01-18 05:49:00,120.676,120.69,120.672,120.687,187500001.0
2007-01-18 05:50:00,120.692,120.699,120.684,120.695,263000000.0
2007-01-18 05:51:00,120.698,120.701,120.696,120.696,297800001.0
2007-01-18 05:52:00,120.698,120.7,120.69,120.69,176400007.0
2007-01-18 05:53:00,120.687,120.705,120.687,120.705,140899996.0
2007-01-18 05:54:00,120.703,120.725,120.695,120.725,322199993.0
2007-01-18 05:55:00,120.729,120.758,120.713,120.758,267699998.0
2007-01-18 05:56:00,120.759,120.791,120.755,120.791,133900001.0
2007-01-18 05:57:00,120.786,120.799,120.781,120.785,234900002.0
2007-01-18 05:58:00,120.786,120.797,120.772,120.772,286899997.0
2007-01-18 05:59:00,120.772,120.782,120.768,120.782,129200001.0
2007-01-18 06:00:00,120.763,120.763,120.72,120.725,108799997.0
2007-01-18 06:01:00,120.728,120.728,120.7,120.716,308600002.0
2007-01-18 06:02:00,120.725,120.733,120.72,120.733,261100005.0
2007-01-18 06:03:00,120.728,120.731,120.719,120.719,140799999.0
2007-01-18 06:04:00,120.709,120.731,120.709,120.728,236400006.0
2007-01-18 06:05:00,120.761,120.8,120.644,120.656,235099998.0
2007-01-18 06:06:00,120.74,120.791,120.729,120.791,365300006.0
2007-01-18 06:07:00,120.816,120.84,120.816,120.835,121999998.0
2007-01-18 06:08:00,120.85,120.85,120.825,120.835,188999996.0
2007-01-18 06:09:00,120.813,120.813,120.783,120.784,200100005.0
2007-01-18 06:10:00,120.789,120.789,120.764,120.769,252800002.0
2007-01-18 06:11:00,120.767,120.786,120.767,120.783,307500001.0
2007-01-18 06:12:00,120.774,120.816,120.772,120.816,282500000.0
2007-01-18 06:13:00,120.829,120.841,120.819,120.819,331999999.0
2007-01-18 06:14:00,120.822,120.828,120.819,120.819,315400010.0
2007-01-18 06:15:00,120.823,120.841,120.823,120.838,265000003.0
2007-01-18 06:16:00,120.853,120.86,120.852,120.856,251600002.0
2007-01-18 06:17:00,120.845,120.857,120.833,120.856,215299998.0
2007-01-18 06:18:00,120.854,120.854,120.839,120.845,254600001.0
2007-01-18 06:19:00,120.87,120.879,120.87,120.875,69900002.0
2007-01-18 06:20:00,120.866,120.881,120.857,120.881,223100001.0
2007-01-18 06:21:00,120.881,120.881,120.871,120.88,164300004.0
2007-01-18 06:22:00,120.879,120.879,120.873,120.878,118399999.0
2007-01-18 06:23:00,120.876,120.879,120.87,120.875,119900001.0
2007-01-18 06:24:00,120.871,120.883,120.866,120.867,293399996.0
2007-01-18 06:25:00,120.859,120.867,120.827,120.827,270399999.0
2007-01-18 06:26:00,120.834,120.851,120.83,120.847,325900002.0
2007-01-18 06:27:00,120.858,120.86,120.832,120.843,158100001.0
2007-01-18 06:28:00,120.831,120.831,120.82,120.82,185099998.0
2007-01-18 06:29:00,120.803,120.827,120.792,120.821,204900003.0
2007-01-18 06:30:00,120.819,120.819,120.816,120.817,113399999.0
2007-01-18 06:31:00,120.812,120.823,120.812,120.819,178799996.0
2007-01-18 06:32:00,120.821,120.821,120.788,120.793,150899997.0
2007-01-18 06:33:00,120.79,120.799,120.79,120.79,233199999.0
2007-01-18 06:34:00,120.788,120.798,120.782,120.788,446200007.0
2007-01-18 06:35:00,120.799,120.822,120.799,120.811,384999995.0
2007-01-18 06:36:00,120.812,120.822,120.808,120.808,297100000.0
2007-01-18 06:37:00,120.798,120.805,120.798,120.805,233900004.0
2007-01-18 06:38:00,120.808,120.81,120.795,120.795,149399999.0
2007-01-18 06:39:00,120.8,120.805,120.785,120.789,385899997.0
2007-01-18 06:40:00,120.794,120.8,120.789,120.792,288100003.0
2007-01-18 06:41:00,120.808,120.81,120.793,120.797,51400001.0
2007-01-18 06:42:00,120.8,120.802,120.779,120.78,213200003.0
2007-01-18 06:43:00,120.766,120.771,120.751,120.758,150099997.0
2007-01-18 06:44:00,120.76,120.767,120.76,120.762,91300001.0
2007-01-18 06:45:00,120.732,120.767,120.732,120.757,273400000.0
2007-01-18 06:46:00,120.76,120.76,120.746,120.757,324200008.0
2007-01-18 06:47:00,120.744,120.748,120.743,120.748,115500000.0
2007-01-18 06:48:00,120.76,120.768,120.756,120.757,196500004.0
2007-01-18 06:49:00,120.742,120.774,120.741,120.752,277100004.0
2007-01-18 06:50:00,120.76,120.763,120.724,120.724,332599994.0
2007-01-18 06:51:00,120.767,120.767,120.755,120.757,316199994.0
2007-01-18 06:52:00,120.767,120.784,120.761,120.775,270000001.0
2007-01-18 06:53:00,120.765,120.777,120.757,120.773,277900002.0
2007-01-18 06:54:00,120.763,120.775,120.739,120.775,234100000.0
2007-01-18 06:55:00,120.783,120.799,120.776,120.786,386500000.0
2007-01-18 06:56:00,120.803,120.807,120.797,120.802,187799999.0
2007-01-18 06:57:00,120.788,120.817,120.788,120.813,319699995.0
2007-01-18 06:58:00,120.813,120.816,120.795,120.795,100699998.0
2007-01-18 06:59:00,120.802,120.819,120.802,120.815,140300000.0
2007-01-18 07:00:00,120.812,120.812,120.78,120.808,248299998.0
2007-01-18 07:01:00,120.81,120.818,120.789,120.79,274499998.0
2007-01-18 07:02:00,120.804,120.811,120.794,120.811,231500002.0
2007-01-18 07:03:00,120.813,120.813,120.79,120.81,411799992.0
2007-01-18 07:04:00,120.822,120.822,120.795,120.815,178800001.0
2007-01-18 07:05:00,120.817,120.818,120.804,120.815,274199997.0
2007-01-18 07:06:00,120.811,120.823,120.811,120.813,181099999.0
2007-01-18 07:07:00,120.817,120.82,120.796,120.799,312499996.0
2007-01-18 07:08:00,120.788,120.807,120.787,120.806,198100000.0
2007-01-18 07:09:00,120.799,120.799,120.775,120.787,233900003.0
2007-01-18 07:10:00,120.777,120.782,120.768,120.78,74499999.0
2007-01-18 07:11:00,120.788,120.788,120.774,120.775,343500002.0
2007-01-18 07:12:00,120.78,120.793,120.767,120.767,293500002.0
2007-01-18 07:13:00,120.775,120.785,120.762,120.778,247300001.0
2007-01-18 07:14:00,120.78,120.786,120.772,120.786,491600000.0
2007-01-18 07:15:00,120.791,120.791,120.78,120.785,141900000.0
2007-01-18 07:16:00,120.773,120.795,120.764,120.782,357899998.0
2007-01-18 07:17:00,120.788,120.798,120.779,120.795,296900004.0
2007-01-18 07:18:00,120.798,120.798,120.76,120.771,169000005.0
2007-01-18 07:19:00,120.781,120.782,120.772,120.773,246499992.0
2007-01-18 07:20:00,120.768,120.778,120.746,120.778,334900008.0
2007-01-18 07:21:00,120.776,120.788,120.776,120.777,387299995.0
2007-01-18 07:22:00,120.76,120.767,120.746,120.767,157600000.0
2007-01-18 07:23:00,120.761,120.761,120.748,120.758,375899994.0
2007-01-18 07:24:00,120.751,120.768,120.746,120.753,173200003.0
2007-01-18 07:25:00,120.741,120.767,120.737,120.767,267600002.0
2007-01-18 07:26:00,120.752,120.752,120.715,120.737,232400006.0
2007-01-18 07:27:00,120.74,120.751,120.727,120.743,318399997.0
2007-01-18 07:28:00,120.743,120.761,120.721,120.761,190399999.0
2007-01-18 07:29:00,120.781,120.781,120.757,120.772,163500000.0
2007-01-18 07:30:00,120.766,120.766,120.753,120.765,283599995.0
2007-01-18 07:31:00,120.77,120.771,120.745,120.771,180099999.0
2007-01-18 07:32:00,120.773,120.775,120.76,120.773,298500000.0
2007-01-18 07:33:00,120.772,120.772,120.736,120.736,140900001.0
2007-01-18 07:34:00,120.737,120.764,120.725,120.764,251999998.0
2007-01-18 07:35:00,120.763,120.779,120.763,120.777,131000004.0
2007-01-18 07:36:00,120.769,120.779,120.749,120.779,184399999.0
2007-01-18 07:37:00,120.782,120.801,120.782,120.801,198799996.0
2007-01-18 07:38:00,120.795,120.795,120.784,120.794,99000000.0
2007-01-18 07:39:00,120.788,120.797,120.788,120.795,230099994.0
2007-01-18 07:40:00,120.795,120.795,120.787,120.787,226100005.0
2007-01-18 07:41:00,120.797,120.801,120.783,120.791,159800002.0
2007-01-18 07:42:00,120.78,120.804,120.78,120.79,59999999.0
2007-01-18 07:43:00,120.79,120.8,120.779,120.8,154899999.0
2007-01-18 07:44:00,120.779,120.799,120.77,120.799,185699997.0
2007-01-18 07:45:00,120.785,120.8,120.785,120.8,138000006.0
2007-01-18 07:46:00,120.79,120.806,120.774,120.777,174500000.0
2007-01-18 07:47:00,120.802,120.811,120.802,120.808,307099998.0
2007-01-18 07:48:00,120.815,120.825,120.806,120.806,213899997.0
2007-01-18 07:49:00,120.809,120.821,120.807,120.821,139400001.0
2007-01-18 07:50:00,120.815,120.825,120.813,120.825,179699999.0
2007-01-18 07:51:00,120.824,120.832,120.817,120.832,249800002.0
2007-01-18 07:52:00,120.823,120.832,120.812,120.821,151100000.0
2007-01-18 07:53:00,120.841,120.841,120.83,120.83,221599994.0
2007-01-18 07:54:00,120.826,120.826,120.809,120.819,182100001.0
2007-01-18 07:55:00,120.823,120.826,120.804,120.826,183900001.0
2007-01-18 07:56:00,120.825,120.838,120.808,120.836,231300004.0
2007-01-18 07:57:00,120.85,120.857,120.84,120.848,285700004.0
2007-01-18 07:58:00,120.837,120.837,120.82,120.831,350700000.0
2007-01-18 07:59:00,120.835,120.835,120.817,120.822,140700001.0
2007-01-18 08:00:00,120.82,120.827,120.816,120.827,274599997.0
2007-01-18 08:01:00,120.83,120.83,120.791,120.816,330100006.0
2007-01-18 08:02:00,120.827,120.828,120.822,120.828,97900002.0
2007-01-18 08:03:00,120.828,120.83,120.824,120.824,186800005.0
2007-01-18 08:04:00,120.824,120.826,120.803,120.81,203700002.0
2007-01-18 08:05:00,120.82,120.825,120.793,120.825,298800006.0
2007-01-18 08:06:00,120.838,120.848,120.837,120.837,122200000.0
2007-01-18 08:07:00,120.837,120.847,120.834,120.847,250500004.0
2007-01-18 08:08:00,120.85,120.85,120.838,120.846,242700001.0
2007-01-18 08:09:00,120.839,120.851,120.837,120.842,282999995.0
2007-01-18 08:10:00,120.817,120.84,120.817,120.832,273599999.0
2007-01-18 08:11:00,120.835,120.835,120.815,120.815,129199999.0
2007-01-18 08:12:00,120.816,120.836,120.814,120.825,292700002.0
2007-01-18 08:13:00,120.822,120.827,120.798,120.802,279200003.0
2007-01-18 08:14:00,120.842,120.846,120.837,120.84,184999997.0
2007-01-18 08:15:00,120.81,120.836,120.799,120.836,324499993.0
2007-01-18 08:16:00,120.846,120.858,120.846,120.858,175099998.0
2007-01-18 08:17:00,120.853,120.853,120.836,120.853,264799998.0
2007-01-18 08:18:00,120.856,120.856,120.811,120.853,236499998.0
2007-01-18 08:19:00,120.807,120.878,120.807,120.878,212699999.0
2007-01-18 08:20:00,120.878,120.915,120.873,120.915,137399998.0
2007-01-18 08:21:00,120.922,120.93,120.92,120.92,277299997.0
2007-01-18 08:22:00,120.925,120.925,120.905,120.905,181500000.0
2007-01-18 08:23:00,120.911,120.924,120.911,120.924,134299995.0
2007-01-18 08:24:00,120.934,120.934,120.92,120.928,223300007.0
2007-01-18 08:25:00,120.933,120.95,120.928,120.94,250300005.0
2007-01-18 08:26:00,120.937,120.938,120.932,120.932,116300003.0
2007-01-18 08:27:00,120.921,120.936,120.902,120.936,193800000.0
2007-01-18 08:28:00,120.936,120.939,120.93,120.932,183899997.0
2007-01-18 08:29:00,120.93,120.95,120.928,120.95,148700003.0
2007-01-18 08:30:00,120.953,120.957,120.948,120.954,214599997.0
2007-01-18 08:31:00,120.963,120.97,120.957,120.96,354500002.0
2007-01-18 08:32:00,120.953,120.963,120.934,120.963,321599993.0
2007-01-18 08:33:00,120.965,120.965,120.955,120.958,196500005.0
2007-01-18 08:34:00,120.97,120.973,120.96,120.96,286099997.0
2007-01-18 08:35:00,120.987,121.03,120.985,120.985,260099999.0
2007-01-18 08:36:00,121.0,121.038,121.0,121.038,266399995.0
2007-01-18 08:37:00,121.057,121.058,121.045,121.045,51400001.0
2007-01-18 08:38:00,121.033,121.038,121.024,121.038,251199997.0
2007-01-18 08:39:00,121.039,121.054,121.039,121.054,142899999.0
2007-01-18 08:40:00,121.062,121.064,121.052,121.064,290600002.0
2007-01-18 08:41:00,121.074,121.089,121.072,121.072,253800000.0
2007-01-18 08:42:00,121.052,121.069,121.031,121.031,379500000.0
2007-01-18 08:43:00,121.026,121.027,121.02,121.021,265100004.0
2007-01-18 08:44:00,121.022,121.024,120.99,121.005,222999997.0
2007-01-18 08:45:00,121.007,121.027,121.007,121.01,256399993.0
2007-01-18 08:46:00,121.007,121.014,121.007,121.011,31600000.0
2007-01-18 08:47:00,121.002,121.016,120.998,121.009,303099994.0
2007-01-18 08:48:00,120.995,121.001,120.983,121.001,57599999.0
2007-01-18 08:49:00,120.994,121.006,120.982,120.997,378099998.0
2007-01-18 08:50:00,121.004,121.019,121.001,121.015,275200001.0
2007-01-18 08:51:00,121.022,121.03,121.019,121.025,162199998.0
2007-01-18 08:52:00,121.038,121.04,121.021,121.022,179000001.0
2007-01-18 08:53:00,121.02,121.034,121.02,121.033,249299998.0
2007-01-18 08:54:00,121.048,121.074,121.048,121.064,320400002.0
2007-01-18 08:55:00,121.058,121.07,121.047,121.063,311000001.0
2007-01-18 08:56:00,121.067,121.087,121.067,121.084,242900003.0
2007-01-18 08:57:00,121.078,121.106,121.077,121.101,220100003.0
2007-01-18 08:58:00,121.093,121.108,121.093,121.108,162199998.0
2007-01-18 08:59:00,121.106,121.106,121.098,121.099,130599998.0
2007-01-18 09:00:00,121.106,121.13,121.106,121.115,387700005.0
2007-01-18 09:01:00,121.123,121.13,121.118,121.128,287699998.0
2007-01-18 09:02:00,121.123,121.123,121.118,121.119,247100001.0
2007-01-18 09:03:00,121.127,121.133,121.127,121.128,74999999.0
2007-01-18 09:04:00,121.138,121.142,121.131,121.133,270700001.0
2007-01-18 09:05:00,121.132,121.133,121.125,121.133,108899998.0
2007-01-18 09:06:00,121.124,121.124,121.113,121.113,265800000.0
2007-01-18 09:07:00,121.118,121.118,121.089,121.096,216800000.0
2007-01-18 09:08:00,121.107,121.111,121.077,121.106,281900004.0
2007-01-18 09:09:00,121.116,121.121,121.107,121.112,386700002.0
2007-01-18 09:10:00,121.105,121.106,121.089,121.103,392699997.0
2007-01-18 09:11:00,121.108,121.112,121.102,121.103,230199994.0
2007-01-18 09:12:00,121.1,121.135,121.1,121.132,288300003.0
2007-01-18 09:13:00,121.128,121.135,121.11,121.13,196699998.0
2007-01-18 09:14:00,121.13,121.141,121.117,121.141,165600001.0
2007-01-18 09:15:00,121.138,121.153,121.135,121.153,166700000.0
2007-01-18 09:16:00,121.159,121.162,121.145,121.157,237999999.0
2007-01-18 09:17:00,121.151,121.151,121.138,121.145,117100001.0
2007-01-18 09:18:00,121.142,121.142,121.128,121.137,198099999.0
2007-01-18 09:19:00,121.137,121.164,121.135,121.159,408599999.0
2007-01-18 09:20:00,121.155,121.16,121.149,121.149,94000001.0
2007-01-18 09:21:00,121.152,121.161,121.147,121.147,250400002.0
2007-01-18 09:22:00,121.154,121.161,121.146,121.155,338399997.0
2007-01-18 09:23:00,121.147,121.15,121.137,121.138,159700000.0
2007-01-18 09:24:00,121.149,121.166,121.149,121.166,176199998.0
2007-01-18 09:25:00,121.173,121.187,121.157,121.171,223900003.0
2007-01-18 09:26:00,121.189,121.2,121.181,121.187,198999996.0
2007-01-18 09:27:00,121.203,121.211,121.202,121.202,246699998.0
2007-01-18 09:28:00,121.212,121.231,121.207,121.231,449100004.0
2007-01-18 09:29:00,121.232,121.238,121.218,121.229,274999997.0
2007-01-18 09:30:00,121.23,121.247,121.224,121.247,227099995.0
2007-01-18 09:31:00,121.26,121.265,121.25,121.255,442900002.0
2007-01-18 09:32:00,121.271,121.273,121.262,121.273,139800000.0
2007-01-18 09:33:00,121.265,121.265,121.239,121.253,219700005.0
2007-01-18 09:34:00,121.272,121.306,121.272,121.306,152399997.0
2007-01-18 09:35:00,121.313,121.313,121.293,121.301,245100000.0
2007-01-18 09:36:00,121.31,121.314,121.299,121.307,268200004.0
2007-01-18 09:37:00,121.31,121.31,121.289,121.303,169500000.0
2007-01-18 09:38:00,121.314,121.314,121.289,121.297,255999998.0
2007-01-18 09:39:00,121.273,121.273,121.238,121.238,107100000.0
2007-01-18 09:40:00,121.243,121.243,121.225,121.235,350400004.0
2007-01-18 09:41:00,121.235,121.242,121.235,121.237,215499997.0
2007-01-18 09:42:00,121.228,121.228,121.214,121.214,238199997.0
2007-01-18 09:43:00,121.227,121.227,121.218,121.219,183499995.0
2007-01-18 09:44:00,121.221,121.221,121.209,121.215,195800002.0
2007-01-18 09:45:00,121.223,121.223,121.219,121.22,76800001.0
2007-01-18 09:46:00,121.208,121.208,121.189,121.193,203799997.0
2007-01-18 09:47:00,121.192,121.238,121.189,121.238,237199998.0
2007-01-18 09:48:00,121.239,121.255,121.239,121.25,204599998.0
2007-01-18 09:49:00,121.242,121.267,121.242,121.256,304099996.0
2007-01-18 09:50:00,121.248,121.248,121.23,121.236,222500003.0
2007-01-18 09:51:00,121.23,121.23,121.211,121.222,78199999.0
2007-01-18 09:52:00,121.218,121.237,121.213,121.232,228599999.0
2007-01-18 09:53:00,121.246,121.259,121.246,121.251,185499998.0
2007-01-18 09:54:00,121.239,121.239,121.223,121.223,210399999.0
2007-01-18 09:55:00,121.246,121.25,121.229,121.233,243100005.0
2007-01-18 09:56:00,121.215,121.232,121.204,121.232,264099999.0
2007-01-18 09:57:00,121.235,121.249,121.235,121.245,111800001.0
2007-01-18 09:58:00,121.241,121.241,121.208,121.208,233799996.0
2007-01-18 09:59:00,121.21,121.22,121.2,121.207,309500000.0
2007-01-18 10:00:00,121.207,121.211,121.198,121.205,506899998.0
2007-01-18 10:01:00,121.238,121.247,121.225,121.247,314499999.0
2007-01-18 10:02:00,121.257,121.269,121.257,121.269,149200001.0
2007-01-18 10:03:00,121.273,121.279,121.269,121.27,378200001.0
2007-01-18 10:04:00,121.252,121.252,121.21,121.21,369500000.0
2007-01-18 10:05:00,121.218,121.226,121.213,121.226,192000002.0
2007-01-18 10:06:00,121.227,121.229,121.223,121.223,227500005.0
2007-01-18 10:07:00,121.223,121.249,121.22,121.249,277699999.0
2007-01-18 10:08:00,121.247,121.251,121.241,121.246,156200001.0
2007-01-18 10:09:00,121.26,121.26,121.245,121.247,177000001.0
2007-01-18 10:10:00,121.261,121.261,121.251,121.251,316600000.0
2007-01-18 10:11:00,121.248,121.248,121.229,121.229,212999996.0
2007-01-18 10:12:00,121.234,121.256,121.234,121.247,470399998.0
2007-01-18 10:13:00,121.255,121.272,121.255,121.265,164899996.0
2007-01-18 10:14:00,121.248,121.264,121.248,121.258,292600003.0
2007-01-18 10:15:00,121.257,121.27,121.256,121.256,289300001.0
2007-01-18 10:16:00,121.253,121.26,121.25,121.256,260599998.0
2007-01-18 10:17:00,121.252,121.258,121.245,121.256,281100002.0
2007-01-18 10:18:00,121.262,121.271,121.244,121.267,361699996.0
2007-01-18 10:19:00,121.261,121.27,121.249,121.262,210000001.0
2007-01-18 10:20:00,121.271,121.271,121.246,121.253,233100001.0
2007-01-18 10:21:00,121.252,121.276,121.249,121.276,223900002.0
2007-01-18 10:22:00,121.28,121.289,121.275,121.288,262399995.0
2007-01-18 10:23:00,121.28,121.28,121.266,121.276,104699997.0
2007-01-18 10:24:00,121.268,121.27,121.247,121.25,287300001.0
2007-01-18 10:25:00,121.255,121.265,121.247,121.255,191400002.0
2007-01-18 10:26:00,121.256,121.271,121.256,121.271,101900000.0
2007-01-18 10:27:00,121.28,121.293,121.28,121.293,105200001.0
2007-01-18 10:28:00,121.3,121.3,121.279,121.288,74900002.0
2007-01-18 10:29:00,121.284,121.295,121.276,121.295,324400000.0
2007-01-18 10:30:00,121.307,121.311,121.282,121.282,182300001.0
2007-01-18 10:31:00,121.286,121.294,121.283,121.294,99199998.0
2007-01-18 10:32:00,121.295,121.309,121.295,121.298,309599999.0
2007-01-18 10:33:00,121.293,121.314,121.283,121.306,309799997.0
2007-01-18 10:34:00,121.307,121.336,121.307,121.331,71099999.0
2007-01-18 10:35:00,121.332,121.34,121.328,121.33,122800003.0
2007-01-18 10:36:00,121.318,121.339,121.318,121.319,272000000.0
2007-01-18 10:37:00,121.324,121.327,121.305,121.305,230300000.0
2007-01-18 10:38:00,121.322,121.347,121.322,121.342,300699994.0
2007-01-18 10:39:00,121.342,121.343,121.332,121.343,272499997.0
2007-01-18 10:40:00,121.335,121.34,121.332,121.34,150200000.0
2007-01-18 10:41:00,121.349,121.349,121.332,121.332,323900003.0
2007-01-18 10:42:00,121.333,121.335,121.329,121.335,225299997.0
2007-01-18 10:43:00,121.335,121.35,121.335,121.338,84000000.0
2007-01-18 10:44:00,121.342,121.359,121.34,121.346,248900001.0
2007-01-18 10:45:00,121.345,121.351,121.345,121.351,130499997.0
2007-01-18 10:46:00,121.357,121.358,121.34,121.34,224799995.0
2007-01-18 10:47:00,121.343,121.343,121.33,121.33,302399998.0
2007-01-18 10:48:00,121.335,121.337,121.305,121.318,291200002.0
2007-01-18 10:49:00,121.325,121.336,121.323,121.336,215899998.0
2007-01-18 10:50:00,121.347,121.347,121.336,121.34,164400002.0
2007-01-18 10:51:00,121.352,121.371,121.352,121.363,352900005.0
2007-01-18 10:52:00,121.355,121.409,121.327,121.409,226099996.0
2007-01-18 10:53:00,121.412,121.412,121.393,121.4,65500002.0
2007-01-18 10:54:00,121.404,121.414,121.393,121.404,177600001.0
2007-01-18 10:55:00,121.414,121.424,121.399,121.415,349800001.0
2007-01-18 10:56:00,121.418,121.431,121.411,121.42,276900002.0
2007-01-18 10:57:00,121.422,121.431,121.413,121.413,225900004.0
2007-01-18 10:58:00,121.42,121.425,121.412,121.412,201800006.0
2007-01-18 10:59:00,121.411,121.411,121.402,121.405,272000003.0
2007-01-18 11:00:00,121.409,121.415,121.392,121.415,286800001.0
2007-01-18 11:01:00,121.422,121.43,121.418,121.418,276600003.0
2007-01-18 11:02:00,121.411,121.413,121.395,121.413,248100006.0
2007-01-18 11:03:00,121.42,121.429,121.419,121.426,135500005.0
2007-01-18 11:04:00,121.426,121.426,121.411,121.418,230399997.0
2007-01-18 11:05:00,121.413,121.416,121.397,121.397,332999998.0
2007-01-18 11:06:00,121.416,121.421,121.406,121.406,172099995.0
2007-01-18 11:07:00,121.397,121.403,121.376,121.376,263500005.0
2007-01-18 11:08:00,121.366,121.383,121.364,121.381,324699999.0
2007-01-18 11:09:00,121.384,121.388,121.37,121.372,194600007.0
2007-01-18 11:10:00,121.368,121.37,121.36,121.36,136300002.0
2007-01-18 11:11:00,121.357,121.36,121.343,121.344,202899995.0
2007-01-18 11:12:00,121.341,121.355,121.335,121.345,275100007.0
2007-01-18 11:13:00,121.34,121.356,121.339,121.356,278599998.0
2007-01-18 11:14:00,121.366,121.382,121.363,121.367,334999999.0
2007-01-18 11:15:00,121.362,121.382,121.362,121.382,90900001.0
2007-01-18 11:16:00,121.38,121.38,121.334,121.357,456399996.0
2007-01-18 11:17:00,121.361,121.361,121.347,121.354,192800004.0
2007-01-18 11:18:00,121.352,121.357,121.346,121.357,186699997.0
2007-01-18 11:19:00,121.349,121.357,121.34,121.34,308300000.0
2007-01-18 11:20:00,121.347,121.353,121.343,121.348,219099999.0
2007-01-18 11:21:00,121.346,121.347,121.335,121.335,110500002.0
2007-01-18 11:22:00,121.337,121.342,121.331,121.339,229800002.0
2007-01-18 11:23:00,121.35,121.362,121.35,121.355,142700003.0
2007-01-18 11:24:00,121.338,121.35,121.317,121.317,279900004.0
2007-01-18 11:25:00,121.313,121.313,121.257,121.279,248999997.0
2007-01-18 11:26:00,121.298,121.318,121.298,121.31,132400000.0
2007-01-18 11:27:00,121.33,121.337,121.319,121.322,78600002.0
2007-01-18 11:28:00,121.325,121.343,121.325,121.337,303499999.0
2007-01-18 11:29:00,121.325,121.332,121.317,121.317,259600000.0
2007-01-18 11:30:00,121.317,121.322,121.307,121.32,369400007.0
2007-01-18 11:31:00,121.327,121.33,121.324,121.327,76699999.0
2007-01-18 11:32:00,121.33,121.337,121.317,121.327,75700000.0
2007-01-18 11:33:00,121.338,121.349,121.338,121.345,197000003.0
2007-01-18 11:34:00,121.335,121.336,121.321,121.329,156600002.0
2007-01-18 11:35:00,121.328,121.328,121.318,121.318,163500004.0
2007-01-18 11:36:00,121.313,121.313,121.288,121.294,189400002.0
2007-01-18 11:37:00,121.293,121.293,121.28,121.287,259799995.0
2007-01-18 11:38:00,121.289,121.289,121.256,121.256,139600000.0
2007-01-18 11:39:00,121.266,121.285,121.266,121.285,90900002.0
2007-01-18 11:40:00,121.274,121.277,121.257,121.277,50300001.0
2007-01-18 11:41:00,121.286,121.289,121.252,121.278,119500003.0
2007-01-18 11:42:00,121.29,121.299,121.29,121.295,238499995.0
2007-01-18 11:43:00,121.295,121.295,121.27,121.27,89400001.0
2007-01-18 11:44:00,121.271,121.271,121.251,121.255,267900002.0
2007-01-18 11:45:00,121.267,121.269,121.254,121.267,253099999.0
2007-01-18 11:46:00,121.252,121.252,121.242,121.252,241699997.0
2007-01-18 11:47:00,121.248,121.248,121.238,121.241,161399998.0
2007-01-18 11:48:00,121.243,121.263,121.231,121.263,54600001.0
2007-01-18 11:49:00,121.289,121.304,121.283,121.3,278500002.0
2007-01-18 11:50:00,121.306,121.306,121.27,121.27,130600001.0
2007-01-18 11:51:00,121.254,121.257,121.246,121.248,322800001.0
2007-01-18 11:52:00,121.254,121.255,121.245,121.248,237999997.0
2007-01-18 11:53:00,121.242,121.261,121.242,121.254,300199998.0
2007-01-18 11:54:00,121.259,121.27,121.239,121.27,293099998.0
2007-01-18 11:55:00,121.271,121.309,121.269,121.309,288600003.0
2007-01-18 11:56:00,121.291,121.298,121.25,121.298,236700000.0
2007-01-18 11:57:00,121.306,121.315,121.296,121.315,263300001.0
2007-01-18 11:58:00,121.318,121.318,121.305,121.313,145399999.0
2007-01-18 11:59:00,121.315,121.324,121.31,121.31,228799997.0
2007-01-18 12:00:00,121.305,121.324,121.301,121.314,212100005.0
2007-01-18 12:01:00,121.318,121.339,121.316,121.334,258600005.0
2007-01-18 12:02:00,121.338,121.347,121.335,121.347,127799999.0
2007-01-18 12:03:00,121.347,121.347,121.325,121.325,186500003.0
2007-01-18 12:04:00,121.32,121.327,121.309,121.317,190199997.0
2007-01-18 12:05:00,121.303,121.322,121.27,121.322,263700003.0
2007-01-18 12:06:00,121.317,121.317,121.303,121.303,374199995.0
2007-01-18 12:07:00,121.312,121.312,121.294,121.297,119599999.0
2007-01-18 12:08:00,121.299,121.302,121.276,121.286,272800000.0
2007-01-18 12:09:00,121.29,121.327,121.287,121.324,389100007.0
2007-01-18 12:10:00,121.331,121.342,121.326,121.327,214800000.0
2007-01-18 12:11:00,121.335,121.353,121.335,121.349,324400005.0
2007-01-18 12:12:00,121.354,121.354,121.335,121.345,176700000.0
2007-01-18 12:13:00,121.352,121.377,121.352,121.367,163399997.0
2007-01-18 12:14:00,121.361,121.362,121.338,121.362,367800003.0
2007-01-18 12:15:00,121.36,121.36,121.347,121.349,145599999.0
2007-01-18 12:16:00,121.344,121.359,121.344,121.351,283999998.0
2007-01-18 12:17:00,121.343,121.356,121.336,121.355,437499997.0
2007-01-18 12:18:00,121.348,121.355,121.345,121.348,237199996.0
2007-01-18 12:19:00,121.335,121.358,121.333,121.354,308600002.0
2007-01-18 12:20:00,121.345,121.345,121.324,121.339,167400002.0
2007-01-18 12:21:00,121.338,121.338,121.312,121.331,167700001.0
2007-01-18 12:22:00,121.336,121.351,121.335,121.351,194599998.0
2007-01-18 12:23:00,121.347,121.352,121.333,121.35,250900001.0
2007-01-18 12:24:00,121.358,121.365,121.35,121.361,369099997.0
2007-01-18 12:25:00,121.366,121.371,121.352,121.365,302800006.0
2007-01-18 12:26:00,121.366,121.373,121.363,121.373,208399999.0
2007-01-18 12:27:00,121.376,121.377,121.361,121.362,164300002.0
2007-01-18 12:28:00,121.359,121.366,121.351,121.361,249000005.0
2007-01-18 12:29:00,121.37,121.379,121.37,121.37,162999999.0
2007-01-18 12:30:00,121.353,121.372,121.327,121.364,196099999.0
2007-01-18 12:31:00,121.369,121.379,121.369,121.379,63199999.0
2007-01-18 12:32:00,121.387,121.387,121.362,121.367,214200000.0
2007-01-18 12:33:00,121.37,121.37,121.357,121.365,209700006.0
2007-01-18 12:34:00,121.364,121.364,121.326,121.326,247600004.0
2007-01-18 12:35:00,121.332,121.369,121.332,121.369,171399998.0
2007-01-18 12:36:00,121.37,121.375,121.364,121.364,213700001.0
2007-01-18 12:37:00,121.35,121.365,121.34,121.36,344200002.0
2007-01-18 12:38:00,121.362,121.378,121.362,121.376,201300009.0
2007-01-18 12:39:00,121.371,121.371,121.336,121.354,268700004.0
2007-01-18 12:40:00,121.362,121.387,121.355,121.383,134799999.0
2007-01-18 12:41:00,121.37,121.37,121.336,121.365,182999997.0
2007-01-18 12:42:00,121.373,121.379,121.338,121.362,388099996.0
2007-01-18 12:43:00,121.377,121.379,121.374,121.379,114400001.0
2007-01-18 12:44:00,121.371,121.384,121.354,121.362,460899993.0
2007-01-18 12:45:00,121.381,121.381,121.361,121.37,317000008.0
2007-01-18 12:46:00,121.378,121.38,121.363,121.37,251700000.0
2007-01-18 12:47:00,121.357,121.371,121.35,121.368,527100005.0
2007-01-18 12:48:00,121.369,121.375,121.366,121.375,192200004.0
2007-01-18 12:49:00,121.375,121.375,121.342,121.365,204199999.0
2007-01-18 12:50:00,121.362,121.375,121.362,121.369,277900005.0
2007-01-18 12:51:00,121.373,121.373,121.362,121.363,176899999.0
2007-01-18 12:52:00,121.364,121.372,121.364,121.372,146999996.0
2007-01-18 12:53:00,121.37,121.378,121.361,121.375,224200001.0
2007-01-18 12:54:00,121.371,121.371,121.355,121.365,171100000.0
2007-01-18 12:55:00,121.367,121.37,121.359,121.359,85899999.0
2007-01-18 12:56:00,121.363,121.363,121.361,121.363,165399996.0
2007-01-18 12:57:00,121.359,121.359,121.345,121.345,248900002.0
2007-01-18 12:58:00,121.335,121.353,121.333,121.347,354200001.0
2007-01-18 12:59:00,121.355,121.37,121.352,121.359,272699999.0
2007-01-18 13:00:00,121.353,121.366,121.348,121.358,435799996.0
2007-01-18 13:01:00,121.351,121.356,121.34,121.355,52000000.0
2007-01-18 13:02:00,121.356,121.374,121.35,121.362,352399999.0
2007-01-18 13:03:00,121.368,121.368,121.341,121.341,290399999.0
2007-01-18 13:04:00,121.326,121.339,121.326,121.33,339300000.0
2007-01-18 13:05:00,121.335,121.347,121.333,121.333,376600004.0
2007-01-18 13:06:00,121.329,121.345,121.326,121.345,195700001.0
2007-01-18 13:07:00,121.345,121.355,121.328,121.355,140100002.0
2007-01-18 13:08:00,121.333,121.355,121.323,121.342,262299998.0
2007-01-18 13:09:00,121.323,121.323,121.278,121.318,341499992.0
2007-01-18 13:10:00,121.34,121.347,121.34,121.345,283100008.0
2007-01-18 13:11:00,121.335,121.35,121.335,121.345,258799994.0
2007-01-18 13:12:00,121.342,121.36,121.342,121.352,205699999.0
2007-01-18 13:13:00,121.349,121.373,121.349,121.369,127500003.0
2007-01-18 13:14:00,121.373,121.379,121.371,121.373,174999996.0
2007-01-18 13:15:00,121.375,121.384,121.342,121.359,194399997.0
2007-01-18 13:16:00,121.364,121.365,121.357,121.365,214799993.0
2007-01-18 13:17:00,121.358,121.371,121.342,121.364,189500002.0
2007-01-18 13:18:00,121.368,121.374,121.363,121.374,143600000.0
2007-01-18 13:19:00,121.365,121.367,121.354,121.354,194000005.0
2007-01-18 13:20:00,121.36,121.363,121.354,121.358,265999994.0
2007-01-18 13:21:00,121.355,121.366,121.337,121.366,173300001.0
2007-01-18 13:22:00,121.355,121.366,121.344,121.355,416499999.0
2007-01-18 13:23:00,121.345,121.345,121.317,121.344,192700002.0
2007-01-18 13:24:00,121.344,121.363,121.336,121.363,240700001.0
2007-01-18 13:25:00,121.376,121.381,121.369,121.374,151600003.0
2007-01-18 13:26:00,121.37,121.385,121.36,121.377,299600008.0
2007-01-18 13:27:00,121.371,121.373,121.367,121.367,177099999.0
2007-01-18 13:28:00,121.372,121.381,121.368,121.374,209499997.0
2007-01-18 13:29:00,121.374,121.374,121.364,121.37,237999999.0
2007-01-18 13:30:00,121.371,121.372,121.36,121.365,198900004.0
2007-01-18 13:31:00,121.361,121.361,121.349,121.357,271099998.0
2007-01-18 13:32:00,121.365,121.366,121.356,121.366,252900005.0
2007-01-18 13:33:00,121.368,121.371,121.351,121.358,440899997.0
2007-01-18 13:34:00,121.354,121.363,121.348,121.363,340899998.0
2007-01-18 13:35:00,121.364,121.368,121.361,121.368,148200001.0
2007-01-18 13:36:00,121.372,121.381,121.35,121.377,297699993.0
2007-01-18 13:37:00,121.389,121.389,121.359,121.381,283900006.0
2007-01-18 13:38:00,121.37,121.383,121.354,121.382,236599997.0
2007-01-18 13:39:00,121.391,121.404,121.383,121.391,297199997.0
2007-01-18 13:40:00,121.387,121.4,121.387,121.395,362099999.0
2007-01-18 13:41:00,121.378,121.394,121.364,121.39,246600004.0
2007-01-18 13:42:00,121.397,121.4,121.382,121.395,433900003.0
2007-01-18 13:43:00,121.4,121.403,121.38,121.402,226800001.0
2007-01-18 13:44:00,121.383,121.39,121.362,121.385,458300004.0
2007-01-18 13:45:00,121.377,121.378,121.368,121.368,295500002.0
2007-01-18 13:46:00,121.361,121.361,121.337,121.337,226900001.0
2007-01-18 13:47:00,121.341,121.341,121.325,121.34,298700001.0
2007-01-18 13:48:00,121.328,121.339,121.312,121.339,208799998.0
2007-01-18 13:49:00,121.342,121.342,121.325,121.337,111800001.0
2007-01-18 13:50:00,121.342,121.342,121.319,121.319,276800003.0
2007-01-18 13:51:00,121.321,121.34,121.321,121.34,323900000.0
2007-01-18 13:52:00,121.341,121.349,121.307,121.324,300299995.0
2007-01-18 13:53:00,121.322,121.324,121.314,121.314,284400008.0
2007-01-18 13:54:00,121.317,121.326,121.313,121.318,343900004.0
2007-01-18 13:55:00,121.313,121.323,121.307,121.323,147900003.0
2007-01-18 13:56:00,121.312,121.339,121.296,121.339,399000003.0
2007-01-18 13:57:00,121.34,121.346,121.334,121.334,276299998.0
2007-01-18 13:58:00,121.33,121.355,121.315,121.355,253300000.0
2007-01-18 13:59:00,121.367,121.37,121.352,121.353,288600004.0
2007-01-18 14:00:00,121.361,121.379,121.361,121.374,366300003.0
2007-01-18 14:01:00,121.375,121.382,121.355,121.357,234499999.0
2007-01-18 14:02:00,121.358,121.366,121.35,121.354,144899998.0
2007-01-18 14:03:00,121.359,121.36,121.341,121.344,211600002.0
2007-01-18 14:04:00,121.362,121.408,121.362,121.4,196099999.0
2007-01-18 14:05:00,121.398,121.417,121.392,121.411,187900002.0
2007-01-18 14:06:00,121.422,121.422,121.411,121.412,252899998.0
2007-01-18 14:07:00,121.411,121.416,121.408,121.41,104200002.0
2007-01-18 14:08:00,121.411,121.43,121.401,121.43,219199998.0
2007-01-18 14:09:00,121.418,121.425,121.411,121.425,178299999.0
2007-01-18 14:10:00,121.428,121.43,121.416,121.423,422400000.0
2007-01-18 14:11:00,121.415,121.415,121.402,121.402,115299999.0
2007-01-18 14:12:00,121.393,121.398,121.391,121.391,142600002.0
2007-01-18 14:13:00,121.39,121.397,121.388,121.388,218899995.0
2007-01-18 14:14:00,121.4,121.4,121.362,121.369,446300000.0
2007-01-18 14:15:00,121.375,121.38,121.346,121.346,364199997.0
2007-01-18 14:16:00,121.339,121.375,121.339,121.375,263300001.0
2007-01-18 14:17:00,121.369,121.372,121.362,121.372,294400000.0
2007-01-18 14:18:00,121.358,121.378,121.358,121.371,178699997.0
2007-01-18 14:19:00,121.368,121.391,121.362,121.391,181899997.0
2007-01-18 14:20:00,121.382,121.382,121.368,121.374,126800002.0
2007-01-18 14:21:00,121.379,121.385,121.37,121.383,316599999.0
2007-01-18 14:22:00,121.381,121.381,121.358,121.361,178899998.0
2007-01-18 14:23:00,121.352,121.352,121.304,121.304,438799994.0
2007-01-18 14:24:00,121.303,121.309,121.295,121.298,295299999.0
2007-01-18 14:25:00,121.312,121.331,121.312,121.318,205599998.0
2007-01-18 14:26:00,121.323,121.33,121.315,121.315,284500002.0
2007-01-18 14:27:00,121.309,121.318,121.306,121.31,209599999.0
2007-01-18 14:28:00,121.312,121.315,121.308,121.308,353600002.0
2007-01-18 14:29:00,121.307,121.32,121.307,121.317,214799997.0
2007-01-18 14:30:00,121.31,121.311,121.297,121.307,414999993.0
2007-01-18 14:31:00,121.303,121.303,121.288,121.288,252600002.0
2007-01-18 14:32:00,121.292,121.301,121.277,121.292,291300002.0
2007-01-18 14:33:00,121.284,121.291,121.284,121.291,113999998.0
2007-01-18 14:34:00,121.304,121.322,121.3,121.322,118400000.0
2007-01-18 14:35:00,121.324,121.324,121.288,121.29,221700005.0
2007-01-18 14:36:00,121.283,121.291,121.277,121.279,62400001.0
2007-01-18 14:37:00,121.277,121.277,121.255,121.272,166199996.0
2007-01-18 14:38:00,121.273,121.285,121.269,121.269,152199998.0
2007-01-18 14:39:00,121.265,121.267,121.252,121.259,230500000.0
2007-01-18 14:40:00,121.271,121.295,121.271,121.295,273199999.0
2007-01-18 14:41:00,121.307,121.307,121.3,121.3,188599997.0
2007-01-18 14:42:00,121.292,121.316,121.292,121.316,218799998.0
2007-01-18 14:43:00,121.318,121.318,121.306,121.31,343400003.0
2007-01-18 14:44:00,121.314,121.314,121.301,121.307,167700003.0
2007-01-18 14:45:00,121.317,121.331,121.317,121.322,206599999.0
2007-01-18 14:46:00,121.326,121.33,121.32,121.32,225900002.0
2007-01-18 14:47:00,121.292,121.309,121.273,121.303,255899997.0
2007-01-18 14:48:00,121.308,121.309,121.272,121.301,230700000.0
2007-01-18 14:49:00,121.294,121.311,121.292,121.311,189700006.0
2007-01-18 14:50:00,121.302,121.307,121.299,121.299,325799996.0
2007-01-18 14:51:00,121.306,121.311,121.301,121.31,128599997.0
2007-01-18 14:52:00,121.303,121.307,121.294,121.297,269499994.0
2007-01-18 14:53:00,121.287,121.317,121.287,121.301,154600001.0
2007-01-18 14:54:00,121.301,121.32,121.301,121.32,67499998.0
2007-01-18 14:55:00,121.322,121.322,121.307,121.31,217199998.0
2007-01-18 14:56:00,121.306,121.306,121.268,121.268,254299999.0
2007-01-18 14:57:00,121.272,121.28,121.263,121.263,249199996.0
2007-01-18 14:58:00,121.251,121.263,121.23,121.263,310800000.0
2007-01-18 14:59:00,121.277,121.277,121.255,121.265,211599998.0
2007-01-18 15:00:00,121.268,121.268,121.258,121.261,119800001.0
2007-01-18 15:01:00,121.268,121.275,121.254,121.271,167399998.0
2007-01-18 15:02:00,121.272,121.279,121.268,121.279,241899998.0
2007-01-18 15:03:00,121.27,121.278,121.26,121.275,309299996.0
2007-01-18 15:04:00,121.277,121.28,121.273,121.28,279299999.0
2007-01-18 15:05:00,121.283,121.283,121.275,121.283,178200005.0
2007-01-18 15:06:00,121.271,121.282,121.264,121.277,190099997.0
2007-01-18 15:07:00,121.266,121.288,121.262,121.286,227700004.0
2007-01-18 15:08:00,121.288,121.301,121.285,121.296,285599996.0
2007-01-18 15:09:00,121.293,121.293,121.283,121.287,149599998.0
2007-01-18 15:10:00,121.291,121.301,121.284,121.301,158700000.0
2007-01-18 15:11:00,121.307,121.307,121.29,121.29,250700003.0
2007-01-18 15:12:00,121.288,121.297,121.279,121.281,180999996.0
2007-01-18 15:13:00,121.304,121.308,121.293,121.306,349800001.0
2007-01-18 15:14:00,121.296,121.32,121.296,121.32,162500001.0
2007-01-18 15:15:00,121.304,121.304,121.277,121.277,328200007.0
2007-01-18 15:16:00,121.279,121.284,121.271,121.28,265100002.0
2007-01-18 15:17:00,121.28,121.285,121.28,121.285,131499998.0
2007-01-18 15:18:00,121.28,121.28,121.259,121.28,176900001.0
2007-01-18 15:19:00,121.288,121.3,121.288,121.29,255500004.0
2007-01-18 15:20:00,121.291,121.316,121.288,121.305,398400001.0
2007-01-18 15:21:00,121.303,121.31,121.287,121.287,381800006.0
2007-01-18 15:22:00,121.287,121.314,121.287,121.294,195299999.0
2007-01-18 15:23:00,121.293,121.298,121.277,121.281,260899998.0
2007-01-18 15:24:00,121.289,121.298,121.289,121.298,310199999.0
2007-01-18 15:25:00,121.297,121.307,121.295,121.304,394399997.0
2007-01-18 15:26:00,121.31,121.32,121.309,121.316,183900003.0
2007-01-18 15:27:00,121.303,121.309,121.296,121.307,228900001.0
2007-01-18 15:28:00,121.318,121.347,121.318,121.341,203299997.0
2007-01-18 15:29:00,121.322,121.322,121.291,121.296,131899999.0
2007-01-18 15:30:00,121.33,121.371,121.301,121.371,303100002.0
2007-01-18 15:31:00,121.409,121.425,121.392,121.394,172499999.0
2007-01-18 15:32:00,121.393,121.415,121.393,121.408,258200000.0
2007-01-18 15:33:00,121.393,121.43,121.393,121.43,277100003.0
2007-01-18 15:34:00,121.422,121.438,121.417,121.438,137399997.0
2007-01-18 15:35:00,121.448,121.45,121.428,121.428,199400003.0
2007-01-18 15:36:00,121.427,121.428,121.409,121.424,266000000.0
2007-01-18 15:37:00,121.422,121.425,121.414,121.421,238200000.0
2007-01-18 15:38:00,121.418,121.418,121.395,121.405,167000002.0
2007-01-18 15:39:00,121.387,121.398,121.353,121.372,188800001.0
2007-01-18 15:40:00,121.378,121.402,121.375,121.398,223499995.0
2007-01-18 15:41:00,121.388,121.397,121.388,121.397,173100001.0
2007-01-18 15:42:00,121.405,121.418,121.384,121.412,200000003.0
2007-01-18 15:43:00,121.429,121.449,121.429,121.448,205199998.0
2007-01-18 15:44:00,121.436,121.446,121.424,121.424,157899997.0
2007-01-18 15:45:00,121.418,121.443,121.403,121.443,63900000.0
2007-01-18 15:46:00,121.453,121.453,121.43,121.44,331200007.0
2007-01-18 15:47:00,121.439,121.452,121.435,121.448,438100001.0
2007-01-18 15:48:00,121.448,121.46,121.448,121.458,318999998.0
2007-01-18 15:49:00,121.455,121.463,121.454,121.463,172999994.0
2007-01-18 15:50:00,121.462,121.524,121.455,121.524,378599993.0
2007-01-18 15:51:00,121.543,121.568,121.538,121.568,351599999.0
2007-01-18 15:52:00,121.56,121.573,121.552,121.558,328300002.0
2007-01-18 15:53:00,121.535,121.535,121.487,121.49,215000006.0
2007-01-18 15:54:00,121.52,121.522,121.52,121.522,84299998.0
2007-01-18 15:55:00,121.538,121.555,121.533,121.548,155200000.0
2007-01-18 15:56:00,121.548,121.561,121.536,121.542,300499999.0
2007-01-18 15:57:00,121.531,121.539,121.529,121.529,187799998.0
2007-01-18 15:58:00,121.52,121.521,121.515,121.518,161499997.0
2007-01-18 15:59:00,121.51,121.51,121.479,121.485,231100004.0
2007-01-18 16:00:00,121.477,121.477,121.43,121.437,308100003.0
2007-01-18 16:01:00,121.424,121.443,121.424,121.44,116700002.0
2007-01-18 16:02:00,121.444,121.465,121.435,121.465,163900000.0
2007-01-18 16:03:00,121.477,121.48,121.469,121.469,250800004.0
2007-01-18 16:04:00,121.452,121.466,121.449,121.457,300699999.0
2007-01-18 16:05:00,121.453,121.453,121.435,121.442,257900000.0
2007-01-18 16:06:00,121.435,121.435,121.404,121.411,213800001.0
2007-01-18 16:07:00,121.417,121.417,121.387,121.402,260399999.0
2007-01-18 16:08:00,121.41,121.41,121.4,121.4,73799998.0
2007-01-18 16:09:00,121.409,121.419,121.4,121.4,195700000.0
2007-01-18 16:10:00,121.407,121.421,121.401,121.42,269200005.0
2007-01-18 16:11:00,121.422,121.44,121.42,121.44,290300000.0
2007-01-18 16:12:00,121.435,121.435,121.412,121.425,180100003.0
2007-01-18 16:13:00,121.431,121.431,121.415,121.415,128300002.0
2007-01-18 16:14:00,121.408,121.408,121.389,121.393,49500000.0
2007-01-18 16:15:00,121.388,121.396,121.381,121.381,134800002.0
2007-01-18 16:16:00,121.38,121.389,121.374,121.385,196600001.0
2007-01-18 16:17:00,121.37,121.381,121.365,121.375,133200001.0
2007-01-18 16:18:00,121.385,121.39,121.378,121.378,187700000.0
2007-01-18 16:19:00,121.381,121.388,121.38,121.388,100800003.0
2007-01-18 16:20:00,121.395,121.395,121.381,121.381,183700002.0
2007-01-18 16:21:00,121.361,121.361,121.3,121.312,240499998.0
2007-01-18 16:22:00,121.317,121.32,121.263,121.271,183100003.0
2007-01-18 16:23:00,121.28,121.301,121.275,121.301,256500000.0
2007-01-18 16:24:00,121.307,121.307,121.29,121.295,245699996.0
2007-01-18 16:25:00,121.29,121.307,121.28,121.288,246600004.0
2007-01-18 16:26:00,121.273,121.29,121.273,121.283,348499998.0
2007-01-18 16:27:00,121.283,121.289,121.283,121.289,135799995.0
2007-01-18 16:28:00,121.315,121.336,121.315,121.33,281299998.0
2007-01-18 16:29:00,121.334,121.334,121.329,121.329,62300000.0
2007-01-18 16:30:00,121.326,121.33,121.303,121.305,228800001.0
2007-01-18 16:31:00,121.302,121.303,121.278,121.278,225700000.0
2007-01-18 16:32:00,121.284,121.309,121.283,121.309,210399998.0
2007-01-18 16:33:00,121.293,121.293,121.26,121.264,152300004.0
2007-01-18 16:34:00,121.258,121.258,121.214,121.214,209600003.0
2007-01-18 16:35:00,121.208,121.208,121.175,121.197,263199998.0
2007-01-18 16:36:00,121.202,121.248,121.2,121.235,273000006.0
2007-01-18 16:37:00,121.238,121.241,121.229,121.24,227300000.0
2007-01-18 16:38:00,121.248,121.248,121.229,121.238,204199998.0
2007-01-18 16:39:00,121.25,121.277,121.25,121.262,326000004.0
2007-01-18 16:40:00,121.265,121.265,121.226,121.226,204100002.0
2007-01-18 16:41:00,121.212,121.234,121.198,121.22,190300003.0
2007-01-18 16:42:00,121.219,121.222,121.207,121.222,280700002.0
2007-01-18 16:43:00,121.216,121.221,121.195,121.195,155100000.0
2007-01-18 16:44:00,121.199,121.218,121.199,121.218,385099998.0
2007-01-18 16:45:00,121.225,121.231,121.21,121.215,279600000.0
2007-01-18 16:46:00,121.213,121.228,121.213,121.222,150500000.0
2007-01-18 16:47:00,121.222,121.236,121.196,121.236,128800003.0
2007-01-18 16:48:00,121.238,121.238,121.221,121.222,46300001.0
2007-01-18 16:49:00,121.211,121.22,121.211,121.22,241199997.0
2007-01-18 16:50:00,121.225,121.235,121.222,121.232,312599995.0
2007-01-18 16:51:00,121.242,121.264,121.242,121.257,315800012.0
2007-01-18 16:52:00,121.244,121.244,121.236,121.236,111000003.0
2007-01-18 16:53:00,121.236,121.256,121.236,121.256,44000000.0
2007-01-18 16:54:00,121.274,121.334,121.263,121.334,306000001.0
2007-01-18 16:55:00,121.325,121.35,121.325,121.35,234099999.0
2007-01-18 16:56:00,121.347,121.348,121.333,121.333,180499995.0
2007-01-18 16:57:00,121.33,121.34,121.324,121.331,287000000.0
2007-01-18 16:58:00,121.332,121.344,121.32,121.328,342900001.0
2007-01-18 16:59:00,121.337,121.343,121.332,121.343,274600004.0
2007-01-18 17:00:00,121.348,121.35,121.316,121.325,187199998.0
2007-01-18 17:01:00,121.322,121.349,121.316,121.331,377599992.0
2007-01-18 17:02:00,121.337,121.337,121.322,121.332,291100000.0
2007-01-18 17:03:00,121.338,121.359,121.338,121.348,69900000.0
2007-01-18 17:04:00,121.365,121.387,121.36,121.381,156399998.0
2007-01-18 17:05:00,121.391,121.423,121.391,121.415,203500000.0
2007-01-18 17:06:00,121.425,121.431,121.419,121.419,290800000.0
2007-01-18 17:07:00,121.415,121.415,121.389,121.394,135299996.0
2007-01-18 17:08:00,121.393,121.399,121.362,121.382,297700001.0
2007-01-18 17:09:00,121.386,121.391,121.382,121.386,150700002.0
2007-01-18 17:10:00,121.389,121.389,121.369,121.381,206500005.0
2007-01-18 17:11:00,121.384,121.406,121.384,121.406,139200001.0
2007-01-18 17:12:00,121.407,121.407,121.379,121.38,293699997.0
2007-01-18 17:13:00,121.378,121.389,121.359,121.359,262500004.0
2007-01-18 17:14:00,121.347,121.347,121.33,121.33,316000001.0
2007-01-18 17:15:00,121.318,121.321,121.308,121.321,214600001.0
2007-01-18 17:16:00,121.301,121.301,121.267,121.282,271100003.0
2007-01-18 17:17:00,121.282,121.282,121.241,121.241,341800001.0
2007-01-18 17:18:00,121.232,121.257,121.231,121.255,314400000.0
2007-01-18 17:19:00,121.254,121.264,121.234,121.234,268700000.0
2007-01-18 17:20:00,121.245,121.255,121.231,121.245,225599997.0
2007-01-18 17:21:00,121.259,121.322,121.259,121.322,295000003.0
2007-01-18 17:22:00,121.332,121.332,121.283,121.283,116699999.0
2007-01-18 17:23:00,121.259,121.294,121.259,121.294,140999997.0
2007-01-18 17:24:00,121.308,121.316,121.28,121.28,241199992.0
2007-01-18 17:25:00,121.278,121.295,121.27,121.292,263400007.0
2007-01-18 17:26:00,121.278,121.29,121.27,121.279,195399996.0
2007-01-18 17:27:00,121.292,121.294,121.283,121.289,190099996.0
2007-01-18 17:28:00,121.291,121.291,121.283,121.287,248799999.0
2007-01-18 17:29:00,121.278,121.299,121.278,121.287,236700004.0
2007-01-18 17:30:00,121.294,121.331,121.294,121.325,203600001.0
2007-01-18 17:31:00,121.325,121.343,121.325,121.337,94099997.0
2007-01-18 17:32:00,121.333,121.35,121.325,121.35,204900004.0
2007-01-18 17:33:00,121.349,121.369,121.349,121.365,184300002.0
2007-01-18 17:34:00,121.363,121.365,121.346,121.355,412499997.0
2007-01-18 17:35:00,121.36,121.36,121.339,121.339,405600003.0
2007-01-18 17:36:00,121.336,121.336,121.282,121.294,236300001.0
2007-01-18 17:37:00,121.297,121.3,121.278,121.278,217799997.0
2007-01-18 17:38:00,121.278,121.288,121.263,121.288,190999999.0
2007-01-18 17:39:00,121.282,121.289,121.268,121.279,321600001.0
2007-01-18 17:40:00,121.278,121.278,121.267,121.27,389700004.0
2007-01-18 17:41:00,121.265,121.29,121.265,121.28,382700008.0
2007-01-18 17:42:00,121.287,121.288,121.271,121.28,217900004.0
2007-01-18 17:43:00,121.278,121.287,121.274,121.274,167300001.0
2007-01-18 17:44:00,121.282,121.291,121.266,121.291,210100005.0
2007-01-18 17:45:00,121.29,121.3,121.282,121.282,236700005.0
2007-01-18 17:46:00,121.281,121.294,121.273,121.289,307099998.0
2007-01-18 17:47:00,121.279,121.297,121.273,121.273,183700002.0
2007-01-18 17:48:00,121.272,121.274,121.263,121.263,210900002.0
2007-01-18 17:49:00,121.261,121.27,121.229,121.229,265400005.0
2007-01-18 17:50:00,121.236,121.265,121.236,121.265,304400003.0
2007-01-18 17:51:00,121.276,121.278,121.258,121.258,330600000.0
2007-01-18 17:52:00,121.253,121.261,121.238,121.238,227200005.0
2007-01-18 17:53:00,121.244,121.252,121.231,121.236,164000000.0
2007-01-18 17:54:00,121.242,121.259,121.242,121.248,159600002.0
2007-01-18 17:55:00,121.239,121.244,121.21,121.214,414300000.0
2007-01-18 17:56:00,121.212,121.253,121.209,121.245,225000000.0
2007-01-18 17:57:00,121.235,121.251,121.233,121.247,271899999.0
2007-01-18 17:58:00,121.251,121.253,121.245,121.245,195700000.0
2007-01-18 17:59:00,121.245,121.301,121.232,121.301,246199999.0
2007-01-18 18:00:00,121.304,121.307,121.279,121.279,352099998.0
2007-01-18 18:01:00,121.29,121.29,121.26,121.29,2126800024.0
2007-01-18 18:02:00,121.28,121.28,121.24,121.25,2126800024.0
2007-01-18 18:03:00,121.24,121.25,121.22,121.24,2126800024.0
2007-01-18 18:04:00,121.23,121.24,121.22,121.23,2126800024.0
2007-01-18 18:05:00,121.22,121.24,121.22,121.23,2126800024.0
2007-01-18 18:06:00,121.24,121.24,121.22,121.23,2126800024.0
2007-01-18 18:07:00,121.22,121.23,121.22,121.22,2126800024.0
2007-01-18 18:08:00,121.23,121.23,121.23,121.23,2126800024.0
2007-01-18 18:09:00,121.22,121.23,121.22,121.23,2126800024.0
2007-01-18 18:10:00,121.24,121.24,121.23,121.23,2126800024.0
2007-01-18 18:11:00,121.22,121.23,121.22,121.23,2126800024.0
2007-01-18 18:12:00,121.266,121.28,121.26,121.265,2126800024.0
2007-01-18 18:13:00,121.23,121.25,121.23,121.23,1885199995.0
2007-01-18 18:14:00,121.22,121.23,121.22,121.23,1885199995.0
2007-01-18 18:15:00,121.24,121.25,121.23,121.23,1885199995.0
2007-01-18 18:17:00,121.282,121.282,121.244,121.267,1885199995.0
2007-01-18 18:21:00,121.23,121.24,121.23,121.24,1654899992.0
2007-01-18 18:24:00,121.23,121.24,121.23,121.24,1654899992.0
2007-01-18 18:25:00,121.25,121.25,121.25,121.25,1654899992.0
2007-01-18 18:26:00,121.26,121.26,121.25,121.25,1654899992.0
2007-01-18 18:27:00,121.247,121.262,121.243,121.262,1654899992.0
2007-01-18 18:28:00,121.25,121.25,121.25,121.25,1992299985.0
2007-01-18 18:30:00,121.258,121.262,121.242,121.25,1992299985.0
2007-01-18 18:31:00,121.25,121.261,121.246,121.255,2129900001.0
2007-01-18 18:35:00,121.24,121.25,121.24,121.24,1864199996.0
2007-01-18 18:36:00,121.293,121.306,121.293,121.296,1864199996.0
2007-01-18 18:37:00,121.294,121.299,121.286,121.286,1527900019.0
2007-01-18 18:38:00,121.274,121.283,121.271,121.279,1036500000.0
2007-01-18 18:39:00,121.28,121.282,121.271,121.277,755900001.0
2007-01-18 18:40:00,121.278,121.29,121.278,121.285,1578500021.0
2007-01-18 18:41:00,121.286,121.289,121.274,121.286,1463399994.0
2007-01-18 18:42:00,121.284,121.291,121.278,121.28,2118599994.0
2007-01-18 18:43:00,121.288,121.3,121.288,121.298,1146900002.0
2007-01-18 18:44:00,121.297,121.304,121.288,121.304,745700001.0
2007-01-18 18:45:00,121.305,121.309,121.295,121.305,1662499999.0
2007-01-18 18:46:00,121.313,121.334,121.313,121.334,1835299992.0
2007-01-18 18:47:00,121.333,121.347,121.321,121.338,645200002.0
2007-01-18 18:48:00,121.331,121.331,121.319,121.33,700600003.0
2007-01-18 18:49:00,121.323,121.323,121.284,121.318,1737099999.0
2007-01-18 18:50:00,121.321,121.321,121.296,121.316,1710600008.0
2007-01-18 18:51:00,121.26,121.26,121.26,121.26,2064300006.0
2007-01-18 18:52:00,121.317,121.325,121.307,121.32,2064300006.0
2007-01-18 18:53:00,121.31,121.327,121.31,121.323,1409499994.0
2007-01-18 18:56:00,121.316,121.34,121.313,121.328,211800002.0
2007-01-18 18:57:00,121.327,121.34,121.326,121.326,969000006.0
2007-01-18 18:58:00,121.328,121.344,121.319,121.335,1541799991.0
2007-01-18 18:59:00,121.34,121.342,121.308,121.308,1905100017.0
2007-01-18 19:00:00,121.315,121.365,121.27,121.317,878099998.0
2007-01-18 19:01:00,121.31,121.321,121.28,121.285,616500006.0
2007-01-18 19:02:00,121.28,121.284,121.253,121.256,684200007.0
2007-01-18 19:03:00,121.25,121.26,121.232,121.237,1754999997.0
2007-01-18 19:04:00,121.238,121.25,121.236,121.25,897100001.0
2007-01-18 19:05:00,121.242,121.242,121.225,121.232,635299998.0
2007-01-18 19:06:00,121.229,121.244,121.229,121.24,1322100001.0
2007-01-18 19:08:00,121.241,121.241,121.216,121.228,1634299995.0
2007-01-18 19:09:00,121.229,121.238,121.225,121.238,736100007.0
2007-01-18 19:10:00,121.241,121.243,121.235,121.238,791300007.0
2007-01-18 19:11:00,121.24,121.241,121.233,121.239,778600010.0
2007-01-18 19:12:00,121.239,121.244,121.237,121.241,990000005.0
2007-01-18 19:13:00,121.242,121.256,121.242,121.248,576400002.0
2007-01-18 19:14:00,121.245,121.246,121.233,121.233,739499995.0
2007-01-18 19:15:00,121.235,121.26,121.235,121.255,1803199997.0
2007-01-18 19:16:00,121.256,121.256,121.206,121.235,930400006.0
2007-01-18 19:17:00,121.243,121.261,121.243,121.252,917100002.0
2007-01-18 19:18:00,121.248,121.254,121.247,121.252,825699997.0
2007-01-18 19:19:00,121.25,121.252,121.238,121.249,1378999994.0
2007-01-18 19:20:00,121.245,121.248,121.227,121.248,968400001.0
2007-01-18 19:21:00,121.247,121.248,121.238,121.238,1243500002.0
2007-01-18 19:22:00,121.238,121.244,121.225,121.241,711100000.0
2007-01-18 19:23:00,121.27,121.29,121.27,121.28,1252299995.0
2007-01-18 19:24:00,121.247,121.247,121.208,121.235,1252299995.0
2007-01-18 19:25:00,121.235,121.257,121.234,121.257,1448400012.0
2007-01-18 19:27:00,121.254,121.264,121.25,121.264,1713800011.0
2007-01-18 19:28:00,121.256,121.269,121.241,121.261,1142599996.0
2007-01-18 19:29:00,121.238,121.261,121.238,121.258,686500000.0
2007-01-18 19:30:00,121.255,121.265,121.251,121.262,942500004.0
2007-01-18 19:31:00,121.265,121.272,121.247,121.253,1484000005.0
2007-01-18 19:32:00,121.255,121.263,121.251,121.263,1519299999.0
2007-01-18 19:33:00,121.262,121.263,121.244,121.263,1084400001.0
2007-01-18 19:34:00,121.264,121.265,121.252,121.256,1297100002.0
2007-01-18 19:35:00,121.257,121.267,121.254,121.257,1317300001.0
2007-01-18 19:36:00,121.239,121.255,121.216,121.245,618199996.0
2007-01-18 19:37:00,121.242,121.253,121.242,121.253,242500004.0
2007-01-18 19:38:00,121.255,121.267,121.243,121.258,944699998.0
2007-01-18 19:39:00,121.255,121.265,121.229,121.262,1487000012.0
2007-01-18 19:40:00,121.267,121.274,121.263,121.264,866700003.0
2007-01-18 19:41:00,121.26,121.271,121.259,121.265,1248000001.0
2007-01-18 19:42:00,121.263,121.269,121.253,121.269,740399990.0
2007-01-18 19:43:00,121.271,121.271,121.257,121.262,483599997.0
2007-01-18 19:44:00,121.268,121.292,121.268,121.285,881499999.0
2007-01-18 19:45:00,121.283,121.286,121.275,121.277,594400000.0
2007-01-18 19:46:00,121.271,121.271,121.244,121.25,1030900001.0
2007-01-18 19:47:00,121.27,121.282,121.27,121.275,531300001.0
2007-01-18 19:48:00,121.269,121.278,121.262,121.262,1822399996.0
2007-01-18 19:49:00,121.261,121.268,121.235,121.264,520300000.0
2007-01-18 19:50:00,121.261,121.267,121.228,121.26,955799991.0
2007-01-18 19:51:00,121.266,121.272,121.263,121.263,837200003.0
2007-01-18 19:52:00,121.259,121.266,121.231,121.266,1014600006.0
2007-01-18 19:53:00,121.277,121.278,121.27,121.275,1093099998.0
2007-01-18 19:54:00,121.271,121.271,121.251,121.268,1445100000.0
2007-01-18 19:55:00,121.267,121.279,121.252,121.274,644299994.0
2007-01-18 19:56:00,121.277,121.285,121.267,121.276,601400001.0
2007-01-18 19:57:00,121.275,121.28,121.24,121.273,504100008.0
2007-01-18 19:58:00,121.283,121.292,121.282,121.282,1344800005.0
2007-01-18 19:59:00,121.287,121.296,121.274,121.293,1070899997.0
2007-01-18 20:00:00,121.282,121.294,121.272,121.281,193499995.0
2007-01-18 20:01:00,121.277,121.292,121.267,121.284,621900001.0
2007-01-18 20:02:00,121.272,121.274,121.248,121.265,1196300003.0
2007-01-18 20:03:00,121.262,121.262,121.247,121.254,801200008.0
2007-01-18 20:04:00,121.254,121.254,121.245,121.253,687500005.0
2007-01-18 20:05:00,121.251,121.258,121.244,121.255,1010700018.0
2007-01-18 20:06:00,121.242,121.261,121.236,121.261,1807100014.0
2007-01-18 20:07:00,121.255,121.26,121.226,121.26,1038800001.0
2007-01-18 20:08:00,121.28,121.298,121.266,121.293,847699998.0
2007-01-18 20:09:00,121.284,121.284,121.26,121.273,1243199995.0
2007-01-18 20:10:00,121.275,121.276,121.266,121.269,922000004.0
2007-01-18 20:11:00,121.27,121.283,121.268,121.283,1714600016.0
2007-01-18 20:12:00,121.24,121.29,121.24,121.29,876399996.0
2007-01-18 20:13:00,121.27,121.276,121.267,121.269,876399996.0
2007-01-18 20:14:00,121.276,121.282,121.251,121.282,1225800001.0
2007-01-18 20:15:00,121.283,121.287,121.238,121.268,1446899998.0
2007-01-18 20:16:00,121.28,121.292,121.277,121.277,1029600008.0
2007-01-18 20:17:00,121.283,121.289,121.26,121.26,846700003.0
2007-01-18 20:18:00,121.262,121.279,121.262,121.276,171199999.0
2007-01-18 20:19:00,121.267,121.269,121.25,121.263,903899992.0
2007-01-18 20:20:00,121.271,121.29,121.268,121.287,975899998.0
2007-01-18 20:21:00,121.286,121.288,121.261,121.27,1358499996.0
2007-01-18 20:22:00,121.266,121.278,121.233,121.278,1544100002.0
2007-01-18 20:23:00,121.277,121.292,121.277,121.292,969099989.0
2007-01-18 20:24:00,121.286,121.299,121.277,121.277,827299996.0
2007-01-18 20:25:00,121.288,121.296,121.282,121.282,907499996.0
2007-01-18 20:26:00,121.281,121.29,121.277,121.283,936000005.0
2007-01-18 20:27:00,121.275,121.282,121.263,121.282,1311900002.0
2007-01-18 20:28:00,121.283,121.286,121.26,121.276,1843400004.0
2007-01-18 20:29:00,121.22,121.23,121.22,121.22,902500004.0
2007-01-18 20:30:00,121.23,121.23,121.22,121.22,902500004.0
2007-01-18 20:31:00,121.23,121.23,121.22,121.22,902500004.0
2007-01-18 20:32:00,121.21,121.22,121.21,121.22,902500004.0
2007-01-18 20:33:00,121.291,121.291,121.253,121.286,902500004.0
2007-01-18 20:34:00,121.293,121.293,121.283,121.292,322900004.0
2007-01-18 20:35:00,121.293,121.293,121.281,121.289,655799993.0
2007-01-18 20:36:00,121.297,121.3,121.262,121.291,392900004.0
2007-01-18 20:37:00,121.295,121.299,121.259,121.289,415500002.0
2007-01-18 20:38:00,121.304,121.307,121.256,121.301,1102299998.0
2007-01-18 20:39:00,121.294,121.309,121.275,121.303,1382499999.0
2007-01-18 20:40:00,121.25,121.26,121.24,121.26,892699999.0
2007-01-18 20:41:00,121.307,121.311,121.29,121.305,892699999.0
2007-01-18 20:42:00,121.311,121.317,121.285,121.303,1122199999.0
2007-01-18 20:43:00,121.303,121.311,121.294,121.305,1802699995.0
2007-01-18 20:44:00,121.305,121.31,121.273,121.287,1495400012.0
2007-01-18 20:45:00,121.303,121.307,121.274,121.28,1289999998.0
2007-01-18 20:46:00,121.302,121.302,121.281,121.295,1496100001.0
2007-01-18 20:47:00,121.292,121.292,121.283,121.287,1896999987.0
2007-01-18 20:48:00,121.281,121.29,121.236,121.29,1484999973.0
2007-01-18 20:49:00,121.295,121.295,121.253,121.295,1470800001.0
2007-01-18 20:50:00,121.266,121.293,121.215,121.277,1421099997.0
2007-01-18 20:51:00,121.275,121.275,121.217,121.263,692299999.0
2007-01-18 20:52:00,121.27,121.274,121.27,121.274,215799996.0
2007-01-18 20:53:00,121.273,121.28,121.25,121.265,1258100010.0
2007-01-18 20:54:00,121.275,121.285,121.274,121.278,350900005.0
2007-01-18 20:55:00,121.274,121.285,121.234,121.276,1398700011.0
2007-01-18 20:56:00,121.281,121.296,121.261,121.285,465699995.0
2007-01-18 20:57:00,121.282,121.284,121.266,121.276,1672600005.0
2007-01-18 20:58:00,121.18,121.2,121.18,121.2,1930499992.0
2007-01-18 20:59:00,121.21,121.22,121.21,121.21,1930499992.0
2007-01-18 21:00:00,121.266,121.285,121.263,121.265,1930499992.0
2007-01-18 21:01:00,121.261,121.261,121.239,121.248,1333799999.0
2007-01-18 21:02:00,121.256,121.27,121.253,121.257,637299999.0
2007-01-18 21:03:00,121.224,121.276,121.224,121.258,1211500010.0
2007-01-18 21:04:00,121.256,121.27,121.251,121.256,434800000.0
2007-01-18 21:05:00,121.264,121.269,121.243,121.256,590900001.0
2007-01-18 21:06:00,121.252,121.265,121.239,121.263,1004100002.0
2007-01-18 21:07:00,121.273,121.273,121.263,121.267,1326399983.0
2007-01-18 21:08:00,121.264,121.264,121.241,121.257,714000001.0
2007-01-18 21:09:00,121.25,121.261,121.249,121.253,187399999.0
2007-01-18 21:10:00,121.255,121.255,121.237,121.25,441999998.0
2007-01-18 21:11:00,121.255,121.255,121.221,121.24,88900000.0
2007-01-18 21:12:00,121.255,121.26,121.25,121.253,381300003.0
2007-01-18 21:13:00,121.244,121.283,121.244,121.283,675399999.0
2007-01-18 21:14:00,121.294,121.294,121.278,121.287,1858899991.0
2007-01-18 21:15:00,121.271,121.295,121.266,121.273,1381499998.0
2007-01-18 21:16:00,121.267,121.267,121.217,121.217,1197399998.0
2007-01-18 21:17:00,121.22,121.263,121.22,121.256,1485100012.0
2007-01-18 21:18:00,121.269,121.273,121.244,121.263,1020999998.0
2007-01-18 21:19:00,121.27,121.28,121.259,121.273,1292100008.0
2007-01-18 21:20:00,121.261,121.267,121.23,121.253,1495499997.0
2007-01-18 21:21:00,121.265,121.271,121.255,121.268,1032100004.0
2007-01-18 21:22:00,121.272,121.278,121.249,121.271,1511799991.0
2007-01-18 21:23:00,121.269,121.272,121.254,121.272,868900001.0
2007-01-18 21:24:00,121.272,121.272,121.252,121.252,1793300012.0
2007-01-18 21:25:00,121.253,121.253,121.238,121.241,1919699998.0
2007-01-18 21:26:00,121.241,121.251,121.229,121.247,886999994.0
2007-01-18 21:27:00,121.249,121.254,121.231,121.239,776500018.0
2007-01-18 21:28:00,121.23,121.237,121.204,121.209,341300001.0
2007-01-18 21:29:00,121.21,121.244,121.21,121.225,692500000.0
2007-01-18 21:30:00,121.234,121.234,121.189,121.196,987099995.0
2007-01-18 21:31:00,121.222,121.227,121.194,121.194,334899999.0
2007-01-18 21:32:00,121.24,121.24,121.211,121.234,1048299985.0
2007-01-18 21:33:00,121.215,121.239,121.215,121.226,512399997.0
2007-01-18 21:34:00,121.225,121.23,121.209,121.224,677499994.0
2007-01-18 21:35:00,121.236,121.258,121.236,121.253,161099996.0
2007-01-18 21:36:00,121.254,121.259,121.239,121.239,408900004.0
2007-01-18 21:37:00,121.237,121.254,121.215,121.215,489799998.0
2007-01-18 21:38:00,121.247,121.252,121.234,121.245,430500006.0
2007-01-18 21:39:00,121.25,121.255,121.246,121.247,415500002.0
2007-01-18 21:40:00,121.255,121.265,121.241,121.257,753200000.0
2007-01-18 21:41:00,121.26,121.266,121.257,121.257,731899999.0
2007-01-18 21:42:00,121.252,121.253,121.239,121.253,982799990.0
2007-01-18 21:43:00,121.247,121.247,121.199,121.229,493600000.0
2007-01-18 21:44:00,121.239,121.244,121.233,121.244,1643800002.0
2007-01-18 21:45:00,121.243,121.243,121.209,121.225,831600002.0
2007-01-18 21:46:00,121.218,121.229,121.201,121.223,818799993.0
2007-01-18 21:47:00,121.217,121.217,121.2,121.2,550599993.0
2007-01-18 21:48:00,121.207,121.212,121.195,121.197,904600008.0
2007-01-18 21:49:00,121.198,121.216,121.198,121.208,483700000.0
2007-01-18 21:50:00,121.2,121.2,121.191,121.195,197800005.0
2007-01-18 21:51:00,121.185,121.207,121.18,121.196,467099995.0
2007-01-18 21:52:00,121.202,121.212,121.199,121.212,263500005.0
2007-01-18 21:53:00,121.213,121.213,121.205,121.206,360400002.0
2007-01-18 21:54:00,121.203,121.212,121.196,121.197,737300003.0
2007-01-18 21:55:00,121.201,121.217,121.198,121.212,109000000.0
2007-01-18 21:56:00,121.213,121.213,121.201,121.205,629700003.0
2007-01-18 21:57:00,121.203,121.203,121.187,121.203,134499997.0
2007-01-18 21:58:00,121.201,121.201,121.191,121.201,142900003.0
2007-01-18 21:59:00,121.198,121.217,121.196,121.217,634400001.0
2007-01-18 22:00:00,121.231,121.238,121.226,121.237,702599992.0
2007-01-18 22:01:00,121.232,121.246,121.214,121.226,1244900006.0
2007-01-18 22:02:00,121.235,121.235,121.197,121.218,990800002.0
2007-01-18 22:03:00,121.225,121.225,121.21,121.21,189799998.0
2007-01-18 22:04:00,121.205,121.205,121.152,121.152,814100004.0
2007-01-18 22:05:00,121.151,121.176,121.15,121.176,284599995.0
2007-01-18 22:06:00,121.164,121.182,121.164,121.176,333099997.0
2007-01-18 22:07:00,121.171,121.185,121.171,121.176,471299995.0
2007-01-18 22:08:00,121.173,121.184,121.173,121.182,323200002.0
2007-01-18 22:09:00,121.182,121.182,121.149,121.15,166999998.0
2007-01-18 22:10:00,121.169,121.169,121.151,121.161,275099999.0
2007-01-18 22:11:00,121.16,121.164,121.152,121.157,446900003.0
2007-01-18 22:12:00,121.153,121.153,121.146,121.15,321500000.0
2007-01-18 22:13:00,121.151,121.158,121.151,121.158,504299996.0
2007-01-18 22:14:00,121.154,121.159,121.127,121.153,291100004.0
2007-01-18 22:15:00,121.159,121.161,121.155,121.158,205900003.0
2007-01-18 22:16:00,121.152,121.159,121.134,121.144,708699993.0
2007-01-18 22:17:00,121.152,121.169,121.152,121.152,287599999.0
2007-01-18 22:18:00,121.16,121.169,121.152,121.154,590600003.0
2007-01-18 22:19:00,121.15,121.163,121.148,121.163,462799999.0
2007-01-18 22:20:00,121.16,121.16,121.152,121.16,213199995.0
2007-01-18 22:21:00,121.161,121.161,121.138,121.153,181100000.0
2007-01-18 22:22:00,121.179,121.198,121.179,121.189,265300005.0
2007-01-18 22:23:00,121.181,121.181,121.166,121.169,108900000.0
2007-01-18 22:24:00,121.18,121.18,121.137,121.14,342400003.0
2007-01-18 22:25:00,121.177,121.179,121.166,121.174,312399994.0
2007-01-18 22:26:00,121.171,121.183,121.169,121.171,175900001.0
2007-01-18 22:27:00,121.171,121.18,121.15,121.17,1001100008.0
2007-01-18 22:28:00,121.17,121.182,121.167,121.182,314100000.0
2007-01-18 22:29:00,121.173,121.175,121.149,121.149,338799997.0
2007-01-18 22:30:00,121.172,121.178,121.172,121.177,271199997.0
2007-01-18 22:31:00,121.173,121.179,121.173,121.179,67600000.0
2007-01-18 22:32:00,121.175,121.175,121.151,121.16,444999996.0
2007-01-18 22:33:00,121.168,121.17,121.165,121.17,884299995.0
2007-01-18 22:34:00,121.169,121.199,121.169,121.182,960499991.0
2007-01-18 22:35:00,121.186,121.186,121.174,121.179,395000002.0
2007-01-18 22:36:00,121.18,121.189,121.173,121.173,927200005.0
2007-01-18 22:37:00,121.161,121.178,121.148,121.178,269400002.0
2007-01-18 22:38:00,121.18,121.185,121.176,121.176,51000001.0
2007-01-18 22:39:00,121.182,121.206,121.178,121.206,280200005.0
2007-01-18 22:40:00,121.21,121.221,121.194,121.211,463000005.0
2007-01-18 22:41:00,121.216,121.216,121.207,121.213,308300006.0
2007-01-18 22:42:00,121.208,121.217,121.205,121.217,97600002.0
2007-01-18 22:43:00,121.216,121.216,121.19,121.213,381299997.0
2007-01-18 22:44:00,121.225,121.231,121.221,121.221,165899999.0
2007-01-18 22:45:00,121.226,121.226,121.205,121.217,289899999.0
2007-01-18 22:46:00,121.23,121.234,121.219,121.221,359200003.0
2007-01-18 22:47:00,121.232,121.232,121.217,121.217,319900006.0
2007-01-18 22:48:00,121.218,121.22,121.188,121.188,348000004.0
2007-01-18 22:49:00,121.212,121.212,121.18,121.197,245900004.0
2007-01-18 22:50:00,121.187,121.187,121.171,121.171,366600000.0
2007-01-18 22:51:00,121.185,121.188,121.153,121.188,290500004.0
2007-01-18 22:52:00,121.183,121.194,121.172,121.186,193700002.0
2007-01-18 22:53:00,121.195,121.202,121.188,121.188,520599999.0
2007-01-18 22:54:00,121.189,121.191,121.151,121.159,248500002.0
2007-01-18 22:55:00,121.182,121.194,121.179,121.192,292300001.0
2007-01-18 22:56:00,121.199,121.208,121.167,121.167,212399998.0
2007-01-18 22:57:00,121.194,121.199,121.19,121.19,376700000.0
2007-01-18 22:58:00,121.195,121.21,121.18,121.199,438899997.0
2007-01-18 22:59:00,121.195,121.218,121.19,121.19,479199996.0
2007-01-18 23:00:00,121.18,121.21,121.18,121.2,401300010.0
2007-01-18 23:01:00,121.193,121.222,121.184,121.22,329999999.0
2007-01-18 23:02:00,121.223,121.227,121.215,121.22,151800003.0
2007-01-18 23:03:00,121.218,121.223,121.209,121.209,145600001.0
2007-01-18 23:04:00,121.22,121.222,121.199,121.201,174699996.0
2007-01-18 23:05:00,121.213,121.219,121.209,121.216,203300000.0
2007-01-18 23:06:00,121.224,121.226,121.206,121.212,173099999.0
2007-01-18 23:07:00,121.205,121.23,121.205,121.221,218500002.0
2007-01-18 23:08:00,121.222,121.227,121.201,121.201,380000000.0
2007-01-18 23:09:00,121.207,121.217,121.207,121.217,173800002.0
2007-01-18 23:10:00,121.206,121.224,121.203,121.21,221699998.0
2007-01-18 23:11:00,121.208,121.219,121.199,121.202,298300007.0
2007-01-18 23:12:00,121.199,121.207,121.198,121.205,342099998.0
2007-01-18 23:13:00,121.202,121.21,121.198,121.201,309200004.0
2007-01-18 23:14:00,121.193,121.209,121.191,121.207,288300007.0
2007-01-18 23:15:00,121.201,121.215,121.191,121.208,84100000.0
2007-01-18 23:16:00,121.203,121.206,121.196,121.204,236000000.0
2007-01-18 23:17:00,121.203,121.21,121.193,121.193,225199997.0
2007-01-18 23:18:00,121.184,121.216,121.184,121.206,283500001.0
2007-01-18 23:19:00,121.185,121.22,121.185,121.213,137800003.0
2007-01-18 23:20:00,121.198,121.214,121.197,121.214,344399993.0
2007-01-18 23:21:00,121.208,121.217,121.2,121.21,295800003.0
2007-01-18 23:22:00,121.206,121.211,121.198,121.207,156799999.0
2007-01-18 23:23:00,121.212,121.212,121.204,121.208,181600001.0
2007-01-18 23:24:00,121.218,121.226,121.205,121.218,376599998.0
2007-01-18 23:25:00,121.205,121.211,121.195,121.211,316400000.0
2007-01-18 23:26:00,121.211,121.22,121.204,121.214,316200003.0
2007-01-18 23:27:00,121.204,121.212,121.198,121.212,272699997.0
2007-01-18 23:28:00,121.219,121.22,121.188,121.19,166399998.0
2007-01-18 23:29:00,121.212,121.226,121.202,121.207,292500001.0
2007-01-18 23:30:00,121.235,121.242,121.202,121.202,197299996.0
2007-01-18 23:31:00,121.199,121.199,121.167,121.198,350799997.0
2007-01-18 23:32:00,121.198,121.212,121.197,121.212,203700003.0
2007-01-18 23:33:00,121.208,121.208,121.189,121.205,261099995.0
2007-01-18 23:34:00,121.208,121.208,121.196,121.205,241499996.0
2007-01-18 23:35:00,121.209,121.216,121.207,121.207,247100003.0
2007-01-18 23:36:00,121.215,121.22,121.21,121.22,211799998.0
2007-01-18 23:37:00,121.218,121.218,121.213,121.218,91599999.0
2007-01-18 23:38:00,121.212,121.223,121.211,121.218,306800002.0
2007-01-18 23:39:00,121.227,121.23,121.217,121.223,261599998.0
2007-01-18 23:40:00,121.217,121.247,121.211,121.211,301399999.0
2007-01-18 23:41:00,121.215,121.226,121.204,121.215,322499999.0
2007-01-18 23:42:00,121.212,121.218,121.206,121.213,304200005.0
2007-01-18 23:43:00,121.204,121.218,121.2,121.213,204399994.0
2007-01-18 23:44:00,121.203,121.214,121.197,121.204,312600003.0
2007-01-18 23:45:00,121.202,121.226,121.201,121.226,229499996.0
2007-01-18 23:46:00,121.216,121.219,121.202,121.202,326300002.0
2007-01-18 23:47:00,121.237,121.241,121.207,121.222,231700002.0
2007-01-18 23:48:00,121.216,121.219,121.183,121.195,283200002.0
2007-01-18 23:49:00,121.2,121.227,121.2,121.204,184099998.0
2007-01-18 23:50:00,121.192,121.216,121.192,121.216,153299999.0
2007-01-18 23:51:00,121.204,121.211,121.203,121.203,254399999.0
2007-01-18 23:52:00,121.208,121.208,121.188,121.195,228499997.0
2007-01-18 23:53:00,121.207,121.207,121.184,121.198,118899999.0
2007-01-18 23:54:00,121.22,121.227,121.211,121.211,205100001.0
2007-01-18 23:55:00,121.215,121.222,121.215,121.219,77000002.0
2007-01-18 23:56:00,121.216,121.23,121.208,121.221,384600004.0
2007-01-18 23:57:00,121.216,121.219,121.197,121.197,106100001.0
2007-01-18 23:58:00,121.19,121.202,121.175,121.195,267599997.0
2007-01-18 23:59:00,121.202,121.209,121.196,121.196,184000000.0
2007-01-19 00:00:00,121.197,121.222,121.185,121.21,186099999.0
2007-01-19 00:01:00,121.21,121.21,121.187,121.203,295400002.0
2007-01-19 00:02:00,121.197,121.199,121.187,121.189,180400002.0
2007-01-19 00:03:00,121.178,121.178,121.163,121.174,180800002.0
2007-01-19 00:04:00,121.184,121.19,121.175,121.18,333199994.0
2007-01-19 00:05:00,121.183,121.194,121.174,121.194,163699997.0
2007-01-19 00:06:00,121.193,121.199,121.154,121.159,238700001.0
2007-01-19 00:07:00,121.163,121.17,121.156,121.17,155200001.0
2007-01-19 00:08:00,121.177,121.177,121.154,121.154,225300002.0
2007-01-19 00:09:00,121.164,121.175,121.146,121.156,438199997.0
2007-01-19 00:10:00,121.157,121.161,121.141,121.149,187099994.0
2007-01-19 00:11:00,121.145,121.158,121.145,121.153,235099998.0
2007-01-19 00:12:00,121.143,121.15,121.136,121.15,237900000.0
2007-01-19 00:13:00,121.143,121.153,121.134,121.148,267199996.0
2007-01-19 00:14:00,121.157,121.157,121.143,121.155,295499999.0
2007-01-19 00:15:00,121.142,121.15,121.135,121.15,177400002.0
2007-01-19 00:16:00,121.155,121.172,121.145,121.148,465899997.0
2007-01-19 00:17:00,121.14,121.151,121.14,121.145,383899996.0
2007-01-19 00:18:00,121.149,121.161,121.147,121.147,267199997.0
2007-01-19 00:19:00,121.143,121.159,121.135,121.135,395199998.0
2007-01-19 00:20:00,121.14,121.147,121.133,121.146,339500000.0
2007-01-19 00:21:00,121.133,121.139,121.122,121.134,236400004.0
2007-01-19 00:22:00,121.122,121.147,121.122,121.143,249799999.0
2007-01-19 00:23:00,121.141,121.141,121.128,121.137,258699997.0
2007-01-19 00:24:00,121.137,121.147,121.137,121.146,216299999.0
2007-01-19 00:25:00,121.153,121.16,121.141,121.145,256200001.0
2007-01-19 00:26:00,121.16,121.164,121.129,121.129,307000000.0
2007-01-19 00:27:00,121.159,121.168,121.148,121.158,268699996.0
2007-01-19 00:28:00,121.165,121.165,121.153,121.164,143100001.0
2007-01-19 00:29:00,121.16,121.17,121.158,121.166,256400007.0
2007-01-19 00:30:00,121.167,121.17,121.151,121.163,178799998.0
2007-01-19 00:31:00,121.163,121.163,121.141,121.152,249800001.0
2007-01-19 00:32:00,121.158,121.16,121.141,121.141,248699994.0
2007-01-19 00:33:00,121.153,121.158,121.145,121.156,425700005.0
2007-01-19 00:34:00,121.166,121.172,121.152,121.167,248199997.0
2007-01-19 00:35:00,121.163,121.169,121.16,121.165,291300001.0
2007-01-19 00:36:00,121.16,121.166,121.149,121.165,182799995.0
2007-01-19 00:37:00,121.174,121.178,121.148,121.166,253100002.0
2007-01-19 00:38:00,121.167,121.182,121.155,121.182,256799999.0
2007-01-19 00:39:00,121.169,121.178,121.16,121.177,393400006.0
2007-01-19 00:40:00,121.171,121.171,121.151,121.164,168099997.0
2007-01-19 00:41:00,121.172,121.173,121.168,121.173,246799999.0
2007-01-19 00:42:00,121.163,121.185,121.154,121.174,320200004.0
2007-01-19 00:43:00,121.177,121.177,121.156,121.16,316799999.0
2007-01-19 00:44:00,121.174,121.187,121.171,121.183,283500003.0
2007-01-19 00:45:00,121.197,121.199,121.17,121.19,376000001.0
2007-01-19 00:46:00,121.2,121.202,121.169,121.177,182099994.0
2007-01-19 00:47:00,121.2,121.204,121.187,121.203,385399999.0
2007-01-19 00:48:00,121.183,121.204,121.175,121.201,238500002.0
2007-01-19 00:49:00,121.187,121.2,121.177,121.198,71100001.0
2007-01-19 00:50:00,121.19,121.195,121.178,121.187,198299998.0
2007-01-19 00:51:00,121.177,121.177,121.167,121.167,150300000.0
2007-01-19 00:52:00,121.169,121.182,121.162,121.182,286700000.0
2007-01-19 00:53:00,121.194,121.203,121.189,121.203,199100002.0
2007-01-19 00:54:00,121.2,121.2,121.166,121.172,195999995.0
2007-01-19 00:55:00,121.18,121.202,121.169,121.189,317200004.0
2007-01-19 00:56:00,121.186,121.201,121.186,121.198,87699999.0
2007-01-19 00:57:00,121.185,121.195,121.185,121.19,257100001.0
2007-01-19 00:58:00,121.19,121.19,121.175,121.183,300399998.0
2007-01-19 00:59:00,121.182,121.19,121.177,121.19,105000002.0
2007-01-19 01:00:00,121.185,121.187,121.157,121.183,244999997.0
2007-01-19 01:01:00,121.182,121.187,121.16,121.187,405899999.0
2007-01-19 01:02:00,121.185,121.203,121.169,121.203,278700000.0
2007-01-19 01:03:00,121.202,121.212,121.184,121.191,182600001.0
2007-01-19 01:04:00,121.178,121.201,121.163,121.198,244399996.0
2007-01-19 01:05:00,121.187,121.199,121.186,121.189,330199997.0
2007-01-19 01:06:00,121.193,121.193,121.187,121.193,310299996.0
2007-01-19 01:07:00,121.173,121.193,121.165,121.188,195300002.0
2007-01-19 01:08:00,121.179,121.194,121.176,121.192,144900001.0
2007-01-19 01:09:00,121.198,121.207,121.184,121.201,199199998.0
2007-01-19 01:10:00,121.185,121.202,121.17,121.202,305400002.0
2007-01-19 01:11:00,121.195,121.219,121.187,121.219,94200000.0
2007-01-19 01:12:00,121.232,121.238,121.22,121.227,303600006.0
2007-01-19 01:13:00,121.222,121.232,121.207,121.219,449899989.0
2007-01-19 01:14:00,121.239,121.245,121.213,121.214,244799996.0
2007-01-19 01:15:00,121.222,121.235,121.22,121.23,284499997.0
2007-01-19 01:16:00,121.233,121.233,121.223,121.226,279599996.0
2007-01-19 01:17:00,121.222,121.23,121.206,121.23,161800002.0
2007-01-19 01:18:00,121.22,121.22,121.19,121.22,210699994.0
2007-01-19 01:19:00,121.222,121.238,121.199,121.221,219200001.0
2007-01-19 01:20:00,121.229,121.255,121.227,121.247,183500004.0
2007-01-19 01:21:00,121.246,121.25,121.235,121.25,110499997.0
2007-01-19 01:22:00,121.25,121.256,121.235,121.235,509800001.0
2007-01-19 01:23:00,121.235,121.235,121.206,121.212,302299994.0
2007-01-19 01:24:00,121.233,121.24,121.22,121.24,156900002.0
2007-01-19 01:25:00,121.23,121.246,121.216,121.246,339200002.0
2007-01-19 01:26:00,121.238,121.241,121.216,121.238,216600000.0
2007-01-19 01:27:00,121.249,121.258,121.24,121.255,431199991.0
2007-01-19 01:28:00,121.244,121.244,121.227,121.227,204500002.0
2007-01-19 01:29:00,121.232,121.249,121.214,121.249,166100003.0
2007-01-19 01:30:00,121.227,121.236,121.219,121.219,217899999.0
2007-01-19 01:31:00,121.243,121.251,121.234,121.251,237499993.0
2007-01-19 01:32:00,121.246,121.253,121.233,121.253,350900003.0
2007-01-19 01:33:00,121.253,121.26,121.238,121.247,314299996.0
2007-01-19 01:34:00,121.241,121.241,121.205,121.205,294100005.0
2007-01-19 01:35:00,121.21,121.215,121.192,121.194,256400001.0
2007-01-19 01:36:00,121.215,121.224,121.201,121.22,430000001.0
2007-01-19 01:37:00,121.218,121.229,121.215,121.221,198000001.0
2007-01-19 01:38:00,121.23,121.23,121.205,121.219,394899993.0
2007-01-19 01:39:00,121.211,121.24,121.211,121.24,158299998.0
2007-01-19 01:40:00,121.255,121.255,121.224,121.224,224900004.0
2007-01-19 01:41:00,121.237,121.253,121.224,121.233,270299996.0
2007-01-19 01:42:00,121.25,121.262,121.246,121.262,151700001.0
2007-01-19 01:43:00,121.257,121.268,121.254,121.263,264099999.0
2007-01-19 01:44:00,121.258,121.26,121.246,121.248,145599998.0
2007-01-19 01:45:00,121.248,121.25,121.23,121.244,261800000.0
2007-01-19 01:46:00,121.232,121.256,121.218,121.256,286800003.0
2007-01-19 01:47:00,121.227,121.247,121.227,121.241,151500000.0
2007-01-19 01:48:00,121.238,121.257,121.228,121.253,251699998.0
2007-01-19 01:49:00,121.249,121.251,121.244,121.251,29300000.0
2007-01-19 01:50:00,121.222,121.246,121.22,121.246,119700002.0
2007-01-19 01:51:00,121.257,121.257,121.223,121.241,523000005.0
2007-01-19 01:52:00,121.24,121.24,121.225,121.225,176299999.0
2007-01-19 01:53:00,121.237,121.247,121.236,121.24,189799996.0
2007-01-19 01:54:00,121.235,121.245,121.206,121.229,159200001.0
2007-01-19 01:55:00,121.234,121.234,121.207,121.222,160600004.0
2007-01-19 01:56:00,121.232,121.255,121.232,121.255,224399997.0
2007-01-19 01:57:00,121.255,121.265,121.251,121.263,152800001.0
2007-01-19 01:58:00,121.258,121.267,121.247,121.255,253100003.0
2007-01-19 01:59:00,121.256,121.26,121.229,121.229,94700002.0
2007-01-19 02:00:00,121.257,121.275,121.251,121.273,454400007.0
2007-01-19 02:01:00,121.268,121.268,121.256,121.265,285799998.0
2007-01-19 02:02:00,121.265,121.286,121.265,121.279,306199997.0
2007-01-19 02:03:00,121.278,121.278,121.268,121.27,305099999.0
2007-01-19 02:04:00,121.275,121.284,121.275,121.275,114400002.0
2007-01-19 02:05:00,121.263,121.263,121.229,121.237,274699994.0
2007-01-19 02:06:00,121.268,121.268,121.252,121.265,164199999.0
2007-01-19 02:07:00,121.255,121.282,121.249,121.282,61400000.0
2007-01-19 02:08:00,121.298,121.311,121.298,121.308,121800000.0
2007-01-19 02:09:00,121.309,121.309,121.289,121.303,316300003.0
2007-01-19 02:10:00,121.29,121.301,121.279,121.284,321700007.0
2007-01-19 02:11:00,121.287,121.289,121.261,121.266,228600003.0
2007-01-19 02:12:00,121.273,121.279,121.254,121.278,171600001.0
2007-01-19 02:13:00,121.275,121.285,121.244,121.244,289500000.0
2007-01-19 02:14:00,121.285,121.29,121.263,121.266,253999998.0
2007-01-19 02:15:00,121.278,121.278,121.263,121.263,191100002.0
2007-01-19 02:16:00,121.285,121.289,121.272,121.272,227899999.0
2007-01-19 02:17:00,121.273,121.279,121.262,121.267,205000001.0
2007-01-19 02:18:00,121.272,121.278,121.26,121.271,243999999.0
2007-01-19 02:19:00,121.276,121.291,121.276,121.287,125200000.0
2007-01-19 02:20:00,121.289,121.297,121.287,121.291,164899999.0
2007-01-19 02:21:00,121.289,121.298,121.289,121.29,186199999.0
2007-01-19 02:22:00,121.295,121.295,121.283,121.29,230000002.0
2007-01-19 02:23:00,121.302,121.31,121.297,121.3,190100005.0
2007-01-19 02:24:00,121.304,121.312,121.297,121.312,249599995.0
2007-01-19 02:25:00,121.298,121.298,121.284,121.298,241300002.0
2007-01-19 02:26:00,121.306,121.313,121.301,121.302,346200001.0
2007-01-19 02:27:00,121.3,121.31,121.288,121.31,224500000.0
2007-01-19 02:28:00,121.317,121.317,121.291,121.298,334900003.0
2007-01-19 02:29:00,121.31,121.314,121.3,121.3,227599998.0
2007-01-19 02:30:00,121.305,121.308,121.284,121.299,203800004.0
2007-01-19 02:31:00,121.302,121.309,121.298,121.298,190299997.0
2007-01-19 02:32:00,121.288,121.289,121.26,121.289,353300003.0
2007-01-19 02:33:00,121.275,121.284,121.25,121.284,187800001.0
2007-01-19 02:34:00,121.29,121.292,121.285,121.286,166000001.0
2007-01-19 02:35:00,121.287,121.287,121.268,121.283,329499994.0
2007-01-19 02:36:00,121.273,121.275,121.252,121.263,145599998.0
2007-01-19 02:37:00,121.269,121.281,121.269,121.281,89600002.0
2007-01-19 02:38:00,121.296,121.3,121.281,121.3,229699998.0
2007-01-19 02:39:00,121.295,121.295,121.287,121.287,209499998.0
2007-01-19 02:40:00,121.282,121.295,121.267,121.282,247400003.0
2007-01-19 02:41:00,121.293,121.295,121.277,121.28,314000000.0
2007-01-19 02:42:00,121.298,121.323,121.295,121.323,210400002.0
2007-01-19 02:43:00,121.32,121.32,121.277,121.287,231999999.0
2007-01-19 02:44:00,121.316,121.323,121.314,121.317,72599999.0
2007-01-19 02:45:00,121.311,121.319,121.308,121.317,286800001.0
2007-01-19 02:46:00,121.31,121.31,121.292,121.307,190600002.0
2007-01-19 02:47:00,121.315,121.315,121.281,121.309,251500002.0
2007-01-19 02:48:00,121.31,121.31,121.274,121.302,261500000.0
2007-01-19 02:49:00,121.317,121.317,121.298,121.298,226699997.0
2007-01-19 02:50:00,121.29,121.312,121.289,121.312,314100007.0
2007-01-19 02:51:00,121.31,121.31,121.281,121.3,142200003.0
2007-01-19 02:52:00,121.305,121.307,121.296,121.297,259600001.0
2007-01-19 02:53:00,121.298,121.31,121.291,121.31,194600001.0
2007-01-19 02:54:00,121.307,121.326,121.307,121.323,247499995.0
2007-01-19 02:55:00,121.321,121.321,121.29,121.294,134499998.0
2007-01-19 02:56:00,121.288,121.296,121.286,121.293,334500004.0
2007-01-19 02:57:00,121.3,121.311,121.291,121.291,143500001.0
2007-01-19 02:58:00,121.288,121.288,121.253,121.254,159000004.0
2007-01-19 02:59:00,121.258,121.267,121.252,121.267,296200004.0
2007-01-19 03:00:00,121.264,121.268,121.261,121.268,215000003.0
2007-01-19 03:01:00,121.266,121.269,121.258,121.267,305699998.0
2007-01-19 03:02:00,121.263,121.263,121.241,121.245,144299999.0
2007-01-19 03:03:00,121.246,121.255,121.245,121.255,88100003.0
2007-01-19 03:04:00,121.25,121.254,121.241,121.243,326200001.0
2007-01-19 03:05:00,121.242,121.253,121.24,121.243,172299996.0
2007-01-19 03:06:00,121.258,121.259,121.209,121.214,166599998.0
2007-01-19 03:07:00,121.25,121.262,121.25,121.262,302500004.0
2007-01-19 03:08:00,121.265,121.27,121.255,121.268,355400006.0
2007-01-19 03:09:00,121.26,121.267,121.259,121.265,195800003.0
2007-01-19 03:10:00,121.27,121.275,121.253,121.264,202399997.0
2007-01-19 03:11:00,121.276,121.28,121.27,121.273,217800000.0
2007-01-19 03:12:00,121.291,121.301,121.288,121.292,192199997.0
2007-01-19 03:13:00,121.29,121.292,121.273,121.292,261900001.0
2007-01-19 03:14:00,121.298,121.298,121.285,121.285,302500001.0
2007-01-19 03:15:00,121.29,121.298,121.28,121.295,272300002.0
2007-01-19 03:16:00,121.286,121.311,121.286,121.311,209499999.0
2007-01-19 03:17:00,121.31,121.313,121.299,121.305,279300004.0
2007-01-19 03:18:00,121.298,121.298,121.259,121.266,251399998.0
2007-01-19 03:19:00,121.266,121.266,121.243,121.258,150999998.0
2007-01-19 03:20:00,121.263,121.265,121.239,121.26,204400000.0
2007-01-19 03:21:00,121.26,121.265,121.24,121.24,128799998.0
2007-01-19 03:22:00,121.278,121.279,121.245,121.259,107200001.0
2007-01-19 03:23:00,121.272,121.274,121.249,121.263,226100000.0
2007-01-19 03:24:00,121.263,121.272,121.247,121.267,490600007.0
2007-01-19 03:25:00,121.261,121.261,121.245,121.25,319000004.0
2007-01-19 03:26:00,121.253,121.269,121.237,121.262,215599998.0
2007-01-19 03:27:00,121.263,121.263,121.249,121.252,191099997.0
2007-01-19 03:28:00,121.245,121.26,121.232,121.26,160300000.0
2007-01-19 03:29:00,121.252,121.261,121.241,121.254,271599997.0
2007-01-19 03:30:00,121.25,121.265,121.25,121.262,181899999.0
2007-01-19 03:31:00,121.265,121.273,121.259,121.269,226799998.0
2007-01-19 03:32:00,121.269,121.272,121.265,121.268,269500002.0
2007-01-19 03:33:00,121.27,121.27,121.233,121.239,307100001.0
2007-01-19 03:34:00,121.27,121.275,121.25,121.275,172299997.0
2007-01-19 03:35:00,121.253,121.278,121.253,121.278,222200005.0
2007-01-19 03:36:00,121.282,121.289,121.262,121.262,102899998.0
2007-01-19 03:37:00,121.281,121.281,121.241,121.257,242500001.0
2007-01-19 03:38:00,121.284,121.3,121.284,121.298,128199999.0
2007-01-19 03:39:00,121.294,121.294,121.264,121.29,211599998.0
2007-01-19 03:40:00,121.298,121.298,121.279,121.292,187599997.0
2007-01-19 03:41:00,121.291,121.295,121.275,121.289,210399998.0
2007-01-19 03:42:00,121.288,121.293,121.281,121.288,147799998.0
2007-01-19 03:43:00,121.29,121.297,121.284,121.286,299100001.0
2007-01-19 03:44:00,121.288,121.294,121.271,121.291,280300000.0
2007-01-19 03:45:00,121.293,121.301,121.28,121.297,259100001.0
2007-01-19 03:46:00,121.293,121.304,121.293,121.293,172199997.0
2007-01-19 03:47:00,121.282,121.29,121.264,121.264,222700000.0
2007-01-19 03:48:00,121.294,121.301,121.287,121.301,141200001.0
2007-01-19 03:49:00,121.28,121.296,121.273,121.284,248299995.0
2007-01-19 03:50:00,121.298,121.314,121.289,121.306,264899999.0
2007-01-19 03:51:00,121.311,121.323,121.307,121.323,245600000.0
2007-01-19 03:52:00,121.325,121.334,121.306,121.328,156300003.0
2007-01-19 03:53:00,121.307,121.324,121.292,121.292,205900001.0
2007-01-19 03:54:00,121.312,121.33,121.312,121.33,117999999.0
2007-01-19 03:55:00,121.316,121.331,121.307,121.323,284199996.0
2007-01-19 03:56:00,121.313,121.322,121.313,121.322,151100002.0
2007-01-19 03:57:00,121.325,121.325,121.319,121.325,88299997.0
2007-01-19 03:58:00,121.309,121.326,121.298,121.326,285800007.0
2007-01-19 03:59:00,121.325,121.333,121.302,121.324,296899998.0
2007-01-19 04:00:00,121.318,121.347,121.306,121.347,264900000.0
2007-01-19 04:01:00,121.352,121.358,121.345,121.353,98099998.0
2007-01-19 04:02:00,121.363,121.369,121.357,121.36,208199998.0
2007-01-19 04:03:00,121.365,121.377,121.348,121.368,358499998.0
2007-01-19 04:04:00,121.362,121.368,121.355,121.367,316999996.0
2007-01-19 04:05:00,121.368,121.37,121.351,121.351,213800001.0
2007-01-19 04:06:00,121.351,121.351,121.33,121.344,392299997.0
2007-01-19 04:07:00,121.351,121.36,121.341,121.351,261900002.0
2007-01-19 04:08:00,121.344,121.351,121.336,121.351,272100000.0
2007-01-19 04:09:00,121.36,121.365,121.333,121.343,288500002.0
2007-01-19 04:10:00,121.346,121.346,121.333,121.345,177599998.0
2007-01-19 04:11:00,121.336,121.336,121.33,121.33,198499998.0
2007-01-19 04:12:00,121.348,121.348,121.306,121.327,191000001.0
2007-01-19 04:13:00,121.32,121.337,121.32,121.336,159700001.0
2007-01-19 04:14:00,121.32,121.349,121.32,121.347,272800000.0
2007-01-19 04:15:00,121.343,121.343,121.331,121.337,306000002.0
2007-01-19 04:16:00,121.332,121.332,121.304,121.316,266999996.0
2007-01-19 04:17:00,121.323,121.323,121.304,121.315,176499996.0
2007-01-19 04:18:00,121.323,121.348,121.321,121.333,150800000.0
2007-01-19 04:19:00,121.352,121.352,121.334,121.338,135999998.0
2007-01-19 04:20:00,121.32,121.334,121.312,121.326,265600000.0
2007-01-19 04:21:00,121.331,121.331,121.307,121.324,258900004.0
2007-01-19 04:22:00,121.327,121.327,121.295,121.3,296600000.0
2007-01-19 04:23:00,121.311,121.335,121.311,121.335,145700002.0
2007-01-19 04:24:00,121.321,121.321,121.283,121.309,319500000.0
2007-01-19 04:25:00,121.305,121.327,121.286,121.327,287700002.0
2007-01-19 04:26:00,121.32,121.327,121.294,121.327,317900001.0
2007-01-19 04:27:00,121.33,121.332,121.326,121.329,231899996.0
2007-01-19 04:28:00,121.321,121.321,121.298,121.321,269899998.0
2007-01-19 04:29:00,121.32,121.322,121.306,121.322,193200001.0
2007-01-19 04:30:00,121.316,121.317,121.289,121.313,328499995.0
2007-01-19 04:31:00,121.31,121.323,121.299,121.319,181699997.0
2007-01-19 04:32:00,121.307,121.318,121.304,121.307,232199999.0
2007-01-19 04:33:00,121.315,121.315,121.288,121.31,207599995.0
2007-01-19 04:34:00,121.319,121.323,121.302,121.317,235899998.0
2007-01-19 04:35:00,121.305,121.328,121.289,121.328,97400000.0
2007-01-19 04:36:00,121.305,121.325,121.299,121.307,287599995.0
2007-01-19 04:37:00,121.313,121.321,121.302,121.319,227799995.0
2007-01-19 04:38:00,121.326,121.326,121.278,121.316,272499997.0
2007-01-19 04:39:00,121.307,121.307,121.284,121.294,130000002.0
2007-01-19 04:40:00,121.313,121.327,121.292,121.321,189300001.0
2007-01-19 04:41:00,121.31,121.315,121.295,121.315,173299999.0
2007-01-19 04:42:00,121.33,121.33,121.31,121.31,302599998.0
2007-01-19 04:43:00,121.315,121.332,121.31,121.314,427100008.0
2007-01-19 04:44:00,121.308,121.321,121.307,121.307,176900000.0
2007-01-19 04:45:00,121.302,121.308,121.288,121.305,274699996.0
2007-01-19 04:46:00,121.308,121.31,121.28,121.28,185099999.0
2007-01-19 04:47:00,121.292,121.292,121.26,121.263,170500004.0
2007-01-19 04:48:00,121.308,121.31,121.286,121.305,349400002.0
2007-01-19 04:49:00,121.315,121.327,121.315,121.32,380100006.0
2007-01-19 04:50:00,121.31,121.336,121.304,121.336,222399996.0
2007-01-19 04:51:00,121.32,121.32,121.305,121.32,193400000.0
2007-01-19 04:52:00,121.322,121.331,121.295,121.295,420899995.0
2007-01-19 04:53:00,121.323,121.323,121.313,121.313,156599998.0
2007-01-19 04:54:00,121.313,121.32,121.298,121.32,288000001.0
2007-01-19 04:55:00,121.312,121.312,121.288,121.29,79000000.0
2007-01-19 04:56:00,121.293,121.293,121.287,121.291,164700002.0
2007-01-19 04:57:00,121.29,121.302,121.29,121.294,227200002.0
2007-01-19 04:58:00,121.301,121.305,121.263,121.263,296400005.0
2007-01-19 04:59:00,121.312,121.321,121.292,121.309,339500006.0
2007-01-19 05:00:00,121.32,121.322,121.299,121.313,140899997.0
2007-01-19 05:01:00,121.303,121.317,121.292,121.317,235999998.0
2007-01-19 05:02:00,121.307,121.313,121.297,121.313,162200001.0
2007-01-19 05:03:00,121.318,121.33,121.296,121.33,159999999.0
2007-01-19 05:04:00,121.348,121.355,121.343,121.343,182700002.0
2007-01-19 05:05:00,121.348,121.348,121.334,121.339,338099999.0
2007-01-19 05:06:00,121.349,121.352,121.332,121.347,327200000.0
2007-01-19 05:07:00,121.357,121.358,121.347,121.352,205700002.0
2007-01-19 05:08:00,121.359,121.362,121.354,121.355,120699997.0
2007-01-19 05:09:00,121.346,121.361,121.341,121.361,259600001.0
2007-01-19 05:10:00,121.36,121.36,121.328,121.345,357400001.0
2007-01-19 05:11:00,121.338,121.374,121.338,121.374,389000005.0
2007-01-19 05:12:00,121.37,121.375,121.37,121.375,130999999.0
2007-01-19 05:13:00,121.368,121.385,121.366,121.375,291900002.0
2007-01-19 05:14:00,121.378,121.379,121.345,121.354,360899998.0
2007-01-19 05:15:00,121.355,121.355,121.349,121.354,248200003.0
2007-01-19 05:16:00,121.328,121.36,121.317,121.36,399000000.0
2007-01-19 05:17:00,121.361,121.361,121.334,121.334,199099998.0
2007-01-19 05:18:00,121.329,121.329,121.326,121.326,103199998.0
2007-01-19 05:19:00,121.323,121.324,121.302,121.307,261700002.0
2007-01-19 05:20:00,121.322,121.328,121.318,121.318,332700004.0
2007-01-19 05:21:00,121.322,121.331,121.308,121.331,242500003.0
2007-01-19 05:22:00,121.328,121.332,121.313,121.332,274300006.0
2007-01-19 05:23:00,121.324,121.33,121.305,121.33,458800008.0
2007-01-19 05:24:00,121.315,121.328,121.308,121.324,211899996.0
2007-01-19 05:25:00,121.322,121.332,121.31,121.317,237600004.0
2007-01-19 05:26:00,121.296,121.323,121.294,121.323,267599998.0
2007-01-19 05:27:00,121.324,121.324,121.312,121.312,108899997.0
2007-01-19 05:28:00,121.297,121.316,121.287,121.316,216000001.0
2007-01-19 05:29:00,121.301,121.303,121.29,121.303,143599998.0
2007-01-19 05:30:00,121.317,121.323,121.313,121.323,222999999.0
2007-01-19 05:31:00,121.316,121.316,121.289,121.306,196600000.0
2007-01-19 05:32:00,121.3,121.314,121.298,121.305,270499999.0
2007-01-19 05:33:00,121.313,121.313,121.302,121.307,233700001.0
2007-01-19 05:34:00,121.302,121.31,121.294,121.295,332200008.0
2007-01-19 05:35:00,121.292,121.294,121.28,121.286,298500000.0
2007-01-19 05:36:00,121.275,121.285,121.267,121.267,210499998.0
2007-01-19 05:37:00,121.273,121.283,121.264,121.27,247899999.0
2007-01-19 05:38:00,121.27,121.296,121.263,121.296,198799998.0
2007-01-19 05:39:00,121.259,121.298,121.259,121.298,165499996.0
2007-01-19 05:40:00,121.306,121.309,121.299,121.299,259899996.0
2007-01-19 05:41:00,121.274,121.297,121.265,121.296,291799995.0
2007-01-19 05:42:00,121.29,121.29,121.269,121.27,87899999.0
2007-01-19 05:43:00,121.293,121.297,121.269,121.275,193700001.0
2007-01-19 05:44:00,121.265,121.278,121.259,121.272,185500001.0
2007-01-19 05:45:00,121.278,121.282,121.27,121.278,209399993.0
2007-01-19 05:46:00,121.27,121.27,121.236,121.268,211300000.0
2007-01-19 05:47:00,121.257,121.27,121.247,121.251,313100001.0
2007-01-19 05:48:00,121.274,121.284,121.251,121.28,253699997.0
2007-01-19 05:49:00,121.282,121.283,121.273,121.278,240500002.0
2007-01-19 05:50:00,121.284,121.284,121.275,121.277,278500005.0
2007-01-19 05:51:00,121.27,121.272,121.261,121.272,222499997.0
2007-01-19 05:52:00,121.275,121.284,121.254,121.265,310400000.0
2007-01-19 05:53:00,121.27,121.282,121.27,121.273,268799999.0
2007-01-19 05:54:00,121.272,121.276,121.254,121.26,348400000.0
2007-01-19 05:55:00,121.261,121.265,121.255,121.265,325800002.0
2007-01-19 05:56:00,121.263,121.263,121.25,121.252,286600001.0
2007-01-19 05:57:00,121.252,121.255,121.244,121.244,203800001.0
2007-01-19 05:58:00,121.242,121.247,121.233,121.237,274099998.0
2007-01-19 05:59:00,121.213,121.255,121.209,121.246,446400000.0
2007-01-19 06:00:00,121.242,121.253,121.229,121.234,189700000.0
2007-01-19 06:01:00,121.239,121.249,121.239,121.246,220200004.0
2007-01-19 06:02:00,121.245,121.257,121.237,121.252,301999998.0
2007-01-19 06:03:00,121.255,121.267,121.255,121.265,174199999.0
2007-01-19 06:04:00,121.247,121.256,121.234,121.256,234300000.0
2007-01-19 06:05:00,121.263,121.269,121.255,121.269,127199998.0
2007-01-19 06:06:00,121.279,121.279,121.258,121.272,147099998.0
2007-01-19 06:07:00,121.271,121.271,121.254,121.264,220199997.0
2007-01-19 06:08:00,121.277,121.277,121.244,121.264,418099991.0
2007-01-19 06:09:00,121.268,121.27,121.244,121.244,158500000.0
2007-01-19 06:10:00,121.264,121.277,121.259,121.273,247800000.0
2007-01-19 06:11:00,121.263,121.276,121.248,121.269,342899999.0
2007-01-19 06:12:00,121.269,121.287,121.269,121.27,207800001.0
2007-01-19 06:13:00,121.264,121.264,121.241,121.242,233899999.0
2007-01-19 06:14:00,121.238,121.256,121.23,121.25,212099996.0
2007-01-19 06:15:00,121.24,121.24,121.221,121.235,193699995.0
2007-01-19 06:16:00,121.237,121.246,121.226,121.245,231199998.0
2007-01-19 06:17:00,121.248,121.248,121.229,121.243,133499997.0
2007-01-19 06:18:00,121.244,121.244,121.227,121.234,119100000.0
2007-01-19 06:19:00,121.23,121.244,121.226,121.244,68300002.0
2007-01-19 06:20:00,121.244,121.244,121.219,121.24,231700007.0
2007-01-19 06:21:00,121.241,121.243,121.231,121.243,272099996.0
2007-01-19 06:22:00,121.247,121.247,121.203,121.228,318800002.0
2007-01-19 06:23:00,121.239,121.239,121.218,121.227,157600001.0
2007-01-19 06:24:00,121.2,121.23,121.195,121.226,239700002.0
2007-01-19 06:25:00,121.222,121.222,121.2,121.215,518400000.0
2007-01-19 06:26:00,121.219,121.219,121.195,121.216,269500007.0
2007-01-19 06:27:00,121.227,121.229,121.207,121.222,188099999.0
2007-01-19 06:28:00,121.218,121.241,121.215,121.241,151199997.0
2007-01-19 06:29:00,121.248,121.255,121.243,121.249,108999999.0
2007-01-19 06:30:00,121.228,121.247,121.227,121.247,185299996.0
2007-01-19 06:31:00,121.236,121.253,121.221,121.253,266599994.0
2007-01-19 06:32:00,121.264,121.264,121.249,121.255,139000000.0
2007-01-19 06:33:00,121.26,121.265,121.244,121.258,475500000.0
2007-01-19 06:34:00,121.235,121.262,121.229,121.258,211599999.0
2007-01-19 06:35:00,121.259,121.262,121.227,121.262,268999995.0
2007-01-19 06:36:00,121.269,121.269,121.24,121.258,284000004.0
2007-01-19 06:37:00,121.253,121.27,121.244,121.27,130600001.0
2007-01-19 06:38:00,121.245,121.257,121.223,121.257,155299996.0
2007-01-19 06:39:00,121.277,121.282,121.277,121.278,255199998.0
2007-01-19 06:40:00,121.29,121.296,121.276,121.285,216400001.0
2007-01-19 06:41:00,121.29,121.29,121.277,121.28,172800000.0
2007-01-19 06:42:00,121.277,121.283,121.264,121.283,351800001.0
2007-01-19 06:43:00,121.273,121.273,121.25,121.256,204199999.0
2007-01-19 06:44:00,121.278,121.278,121.245,121.251,384300006.0
2007-01-19 06:45:00,121.259,121.259,121.239,121.256,405600008.0
2007-01-19 06:46:00,121.266,121.283,121.256,121.283,227800001.0
2007-01-19 06:47:00,121.27,121.285,121.264,121.285,258399994.0
2007-01-19 06:48:00,121.278,121.278,121.265,121.265,239299996.0
2007-01-19 06:49:00,121.27,121.27,121.253,121.267,158300001.0
2007-01-19 06:50:00,121.267,121.267,121.259,121.266,187899999.0
2007-01-19 06:51:00,121.265,121.278,121.251,121.267,273000007.0
2007-01-19 06:52:00,121.272,121.28,121.26,121.273,388199999.0
2007-01-19 06:53:00,121.246,121.268,121.237,121.268,158599999.0
2007-01-19 06:54:00,121.278,121.279,121.24,121.244,130800000.0
2007-01-19 06:55:00,121.263,121.27,121.248,121.253,282199998.0
2007-01-19 06:56:00,121.264,121.264,121.25,121.25,121400003.0
2007-01-19 06:57:00,121.243,121.243,121.215,121.236,178500000.0
2007-01-19 06:58:00,121.225,121.235,121.217,121.235,280100007.0
2007-01-19 06:59:00,121.213,121.243,121.204,121.242,231000002.0
2007-01-19 07:00:00,121.222,121.246,121.222,121.246,64700000.0
2007-01-19 07:01:00,121.237,121.249,121.217,121.235,191099999.0
2007-01-19 07:02:00,121.212,121.247,121.211,121.241,254399998.0
2007-01-19 07:03:00,121.25,121.278,121.25,121.273,268100002.0
2007-01-19 07:04:00,121.278,121.289,121.273,121.28,414599997.0
2007-01-19 07:05:00,121.282,121.282,121.257,121.282,335500005.0
2007-01-19 07:06:00,121.282,121.289,121.278,121.278,223500001.0
2007-01-19 07:07:00,121.292,121.292,121.284,121.288,326899997.0
2007-01-19 07:08:00,121.272,121.279,121.271,121.276,280099999.0
2007-01-19 07:09:00,121.268,121.284,121.259,121.284,224899998.0
2007-01-19 07:10:00,121.285,121.288,121.267,121.288,257700006.0
2007-01-19 07:11:00,121.287,121.287,121.25,121.281,177400001.0
2007-01-19 07:12:00,121.298,121.298,121.257,121.257,232699998.0
2007-01-19 07:13:00,121.284,121.284,121.25,121.271,231999998.0
2007-01-19 07:14:00,121.258,121.279,121.248,121.249,218500003.0
2007-01-19 07:15:00,121.283,121.295,121.268,121.294,273200005.0
2007-01-19 07:16:00,121.273,121.286,121.255,121.275,186799998.0
2007-01-19 07:17:00,121.294,121.294,121.282,121.283,186099997.0
2007-01-19 07:18:00,121.275,121.31,121.26,121.31,251699999.0
2007-01-19 07:19:00,121.303,121.324,121.294,121.324,171500002.0
2007-01-19 07:20:00,121.313,121.313,121.272,121.308,254599995.0
2007-01-19 07:21:00,121.306,121.315,121.291,121.311,104900003.0
2007-01-19 07:22:00,121.298,121.311,121.297,121.309,245400000.0
2007-01-19 07:23:00,121.286,121.305,121.283,121.305,212199994.0
2007-01-19 07:24:00,121.303,121.309,121.267,121.295,459299995.0
2007-01-19 07:25:00,121.274,121.301,121.273,121.3,296500007.0
2007-01-19 07:26:00,121.268,121.305,121.264,121.301,227200004.0
2007-01-19 07:27:00,121.298,121.309,121.289,121.305,375500003.0
2007-01-19 07:28:00,121.318,121.32,121.298,121.299,250799999.0
2007-01-19 07:29:00,121.29,121.296,121.274,121.295,247500000.0
2007-01-19 07:30:00,121.28,121.299,121.275,121.275,214600001.0
2007-01-19 07:31:00,121.301,121.301,121.275,121.291,278500002.0
2007-01-19 07:32:00,121.285,121.301,121.266,121.301,178900001.0
2007-01-19 07:33:00,121.3,121.3,121.284,121.285,170299998.0
2007-01-19 07:34:00,121.277,121.277,121.252,121.274,269500000.0
2007-01-19 07:35:00,121.272,121.272,121.252,121.26,215700003.0
2007-01-19 07:36:00,121.259,121.276,121.239,121.276,166500003.0
2007-01-19 07:37:00,121.272,121.274,121.264,121.273,170100001.0
2007-01-19 07:38:00,121.26,121.274,121.251,121.274,294900002.0
2007-01-19 07:39:00,121.267,121.282,121.265,121.282,292599998.0
2007-01-19 07:40:00,121.263,121.273,121.254,121.273,293299999.0
2007-01-19 07:41:00,121.25,121.278,121.245,121.278,176500000.0
2007-01-19 07:42:00,121.271,121.282,121.255,121.277,261799993.0
2007-01-19 07:43:00,121.278,121.278,121.264,121.264,196799998.0
2007-01-19 07:44:00,121.285,121.29,121.268,121.268,315199997.0
2007-01-19 07:45:00,121.258,121.286,121.25,121.285,206299998.0
2007-01-19 07:46:00,121.29,121.299,121.29,121.294,125299998.0
2007-01-19 07:47:00,121.298,121.3,121.293,121.295,204400002.0
2007-01-19 07:48:00,121.287,121.29,121.263,121.281,334600000.0
2007-01-19 07:49:00,121.293,121.295,121.277,121.281,214799999.0
2007-01-19 07:50:00,121.279,121.281,121.272,121.272,300400009.0
2007-01-19 07:51:00,121.272,121.288,121.272,121.285,224000001.0
2007-01-19 07:52:00,121.282,121.289,121.281,121.283,194500000.0
2007-01-19 07:53:00,121.291,121.291,121.268,121.277,208699999.0
2007-01-19 07:54:00,121.292,121.309,121.291,121.309,202500005.0
2007-01-19 07:55:00,121.293,121.305,121.289,121.298,195399999.0
2007-01-19 07:56:00,121.292,121.293,121.272,121.293,194699999.0
2007-01-19 07:57:00,121.276,121.301,121.265,121.301,252100000.0
2007-01-19 07:58:00,121.307,121.313,121.295,121.304,225000001.0
2007-01-19 07:59:00,121.313,121.322,121.309,121.318,286300004.0
2007-01-19 08:00:00,121.318,121.318,121.299,121.317,202100002.0
2007-01-19 08:01:00,121.311,121.339,121.311,121.327,344800001.0
2007-01-19 08:02:00,121.321,121.327,121.291,121.319,288799999.0
2007-01-19 08:03:00,121.318,121.334,121.309,121.319,295900003.0
2007-01-19 08:04:00,121.314,121.318,121.302,121.312,287800002.0
2007-01-19 08:05:00,121.324,121.324,121.303,121.303,238700000.0
2007-01-19 08:06:00,121.31,121.331,121.31,121.313,236500005.0
2007-01-19 08:07:00,121.316,121.316,121.295,121.305,249299999.0
2007-01-19 08:08:00,121.319,121.319,121.306,121.316,64299998.0
2007-01-19 08:09:00,121.318,121.319,121.291,121.319,254300000.0
2007-01-19 08:10:00,121.312,121.312,121.294,121.299,148499997.0
2007-01-19 08:11:00,121.279,121.285,121.27,121.28,184900001.0
2007-01-19 08:12:00,121.283,121.292,121.276,121.292,398799996.0
2007-01-19 08:13:00,121.284,121.288,121.284,121.286,147499999.0
2007-01-19 08:14:00,121.257,121.292,121.256,121.292,218900001.0
2007-01-19 08:15:00,121.308,121.318,121.308,121.318,175899998.0
2007-01-19 08:16:00,121.308,121.312,121.294,121.298,160300002.0
2007-01-19 08:17:00,121.28,121.296,121.28,121.293,278799999.0
2007-01-19 08:18:00,121.301,121.301,121.274,121.282,314900003.0
2007-01-19 08:19:00,121.287,121.307,121.27,121.307,147300000.0
2007-01-19 08:20:00,121.286,121.295,121.273,121.295,341800001.0
2007-01-19 08:21:00,121.302,121.304,121.28,121.292,261899995.0
2007-01-19 08:22:00,121.288,121.291,121.267,121.288,193500003.0
2007-01-19 08:23:00,121.302,121.31,121.302,121.31,159200000.0
2007-01-19 08:24:00,121.307,121.309,121.295,121.295,254700004.0
2007-01-19 08:25:00,121.298,121.304,121.279,121.284,201000003.0
2007-01-19 08:26:00,121.282,121.284,121.27,121.278,298900000.0
2007-01-19 08:27:00,121.278,121.286,121.265,121.282,179500002.0
2007-01-19 08:28:00,121.269,121.273,121.255,121.255,198800001.0
2007-01-19 08:29:00,121.253,121.255,121.231,121.235,211300005.0
2007-01-19 08:30:00,121.218,121.227,121.209,121.227,235800001.0
2007-01-19 08:31:00,121.232,121.255,121.215,121.255,375200000.0
2007-01-19 08:32:00,121.255,121.267,121.255,121.262,281300001.0
2007-01-19 08:33:00,121.267,121.271,121.243,121.243,376099996.0
2007-01-19 08:34:00,121.256,121.277,121.256,121.265,167900000.0
2007-01-19 08:35:00,121.269,121.278,121.268,121.277,367900002.0
2007-01-19 08:36:00,121.271,121.296,121.271,121.289,206199997.0
2007-01-19 08:37:00,121.285,121.299,121.285,121.291,349000000.0
2007-01-19 08:38:00,121.275,121.275,121.254,121.272,88999998.0
2007-01-19 08:39:00,121.263,121.27,121.253,121.27,197700001.0
2007-01-19 08:40:00,121.281,121.281,121.258,121.265,283200004.0
2007-01-19 08:41:00,121.272,121.291,121.272,121.288,245600002.0
2007-01-19 08:42:00,121.284,121.287,121.266,121.274,265800002.0
2007-01-19 08:43:00,121.288,121.288,121.253,121.267,269999995.0
2007-01-19 08:44:00,121.265,121.278,121.265,121.276,336699993.0
2007-01-19 08:45:00,121.27,121.285,121.264,121.285,387499996.0
2007-01-19 08:46:00,121.285,121.289,121.258,121.26,329599994.0
2007-01-19 08:47:00,121.273,121.288,121.251,121.286,240600001.0
2007-01-19 08:48:00,121.275,121.295,121.267,121.283,385599998.0
2007-01-19 08:49:00,121.283,121.283,121.267,121.267,250200002.0
2007-01-19 08:50:00,121.255,121.263,121.237,121.245,302400005.0
2007-01-19 08:51:00,121.259,121.276,121.259,121.276,172300000.0
2007-01-19 08:52:00,121.28,121.284,121.272,121.28,338500000.0
2007-01-19 08:53:00,121.265,121.278,121.262,121.262,232099999.0
2007-01-19 08:54:00,121.275,121.275,121.242,121.244,281599995.0
2007-01-19 08:55:00,121.257,121.269,121.257,121.266,79100001.0
2007-01-19 08:56:00,121.277,121.281,121.26,121.26,229799993.0
2007-01-19 08:57:00,121.267,121.279,121.255,121.264,192899995.0
2007-01-19 08:58:00,121.252,121.264,121.22,121.264,296699991.0
2007-01-19 08:59:00,121.278,121.29,121.278,121.281,180100004.0
2007-01-19 09:00:00,121.282,121.282,121.259,121.263,401399995.0
2007-01-19 09:01:00,121.27,121.27,121.255,121.263,176399998.0
2007-01-19 09:02:00,121.261,121.261,121.255,121.258,104800001.0
2007-01-19 09:03:00,121.263,121.264,121.259,121.264,110899999.0
2007-01-19 09:04:00,121.272,121.272,121.252,121.252,200000000.0
2007-01-19 09:05:00,121.243,121.258,121.232,121.256,176399995.0
2007-01-19 09:06:00,121.252,121.252,121.239,121.248,208899995.0
2007-01-19 09:07:00,121.247,121.265,121.245,121.258,181099998.0
2007-01-19 09:08:00,121.261,121.273,121.254,121.273,164199997.0
2007-01-19 09:09:00,121.269,121.27,121.251,121.26,193600000.0
2007-01-19 09:10:00,121.251,121.279,121.251,121.275,194500001.0
2007-01-19 09:11:00,121.278,121.28,121.275,121.28,254999996.0
2007-01-19 09:12:00,121.278,121.29,121.268,121.268,302900003.0
2007-01-19 09:13:00,121.272,121.279,121.268,121.276,261400002.0
2007-01-19 09:14:00,121.287,121.292,121.283,121.287,283100000.0
2007-01-19 09:15:00,121.282,121.282,121.267,121.275,270899998.0
2007-01-19 09:16:00,121.263,121.28,121.263,121.272,199900001.0
2007-01-19 09:17:00,121.241,121.263,121.232,121.263,231500003.0
2007-01-19 09:18:00,121.277,121.277,121.237,121.254,119200000.0
2007-01-19 09:19:00,121.27,121.279,121.267,121.277,167600002.0
2007-01-19 09:20:00,121.277,121.277,121.269,121.269,104500002.0
2007-01-19 09:21:00,121.272,121.272,121.251,121.251,265500002.0
2007-01-19 09:22:00,121.252,121.26,121.233,121.249,205399999.0
2007-01-19 09:23:00,121.24,121.256,121.235,121.251,240200004.0
2007-01-19 09:24:00,121.248,121.248,121.229,121.23,192900004.0
2007-01-19 09:25:00,121.242,121.26,121.242,121.257,147600002.0
2007-01-19 09:26:00,121.262,121.262,121.236,121.236,265699997.0
2007-01-19 09:27:00,121.245,121.256,121.243,121.248,315900000.0
2007-01-19 09:28:00,121.248,121.253,121.247,121.253,250799999.0
2007-01-19 09:29:00,121.242,121.242,121.232,121.238,337799995.0
2007-01-19 09:30:00,121.232,121.244,121.216,121.241,194100001.0
2007-01-19 09:31:00,121.241,121.241,121.22,121.22,239100003.0
2007-01-19 09:32:00,121.218,121.218,121.206,121.214,145000002.0
2007-01-19 09:33:00,121.208,121.215,121.194,121.215,382100003.0
2007-01-19 09:34:00,121.216,121.248,121.216,121.248,168099997.0
2007-01-19 09:35:00,121.256,121.256,121.242,121.246,152500002.0
2007-01-19 09:36:00,121.246,121.256,121.237,121.256,350200001.0
2007-01-19 09:37:00,121.268,121.268,121.247,121.253,243700002.0
2007-01-19 09:38:00,121.245,121.251,121.236,121.236,379899994.0
2007-01-19 09:39:00,121.232,121.25,121.232,121.239,216100004.0
2007-01-19 09:40:00,121.242,121.242,121.221,121.221,174100000.0
2007-01-19 09:41:00,121.206,121.221,121.185,121.217,216000004.0
2007-01-19 09:42:00,121.221,121.221,121.208,121.208,181400002.0
2007-01-19 09:43:00,121.208,121.212,121.186,121.212,168999998.0
2007-01-19 09:44:00,121.222,121.222,121.195,121.195,270400002.0
2007-01-19 09:45:00,121.199,121.199,121.193,121.197,96900000.0
2007-01-19 09:46:00,121.197,121.2,121.186,121.186,182800006.0
2007-01-19 09:47:00,121.183,121.183,121.174,121.177,197900001.0
2007-01-19 09:48:00,121.166,121.173,121.162,121.173,266000001.0
2007-01-19 09:49:00,121.16,121.177,121.16,121.173,293299994.0
2007-01-19 09:50:00,121.175,121.18,121.165,121.174,243099998.0
2007-01-19 09:51:00,121.163,121.163,121.15,121.16,68199999.0
2007-01-19 09:52:00,121.167,121.167,121.15,121.155,324899999.0
2007-01-19 09:53:00,121.162,121.171,121.15,121.15,297600005.0
2007-01-19 09:54:00,121.15,121.158,121.138,121.146,253399998.0
2007-01-19 09:55:00,121.145,121.157,121.134,121.15,167200000.0
2007-01-19 09:56:00,121.16,121.171,121.155,121.171,145300002.0
2007-01-19 09:57:00,121.166,121.189,121.161,121.189,130700004.0
2007-01-19 09:58:00,121.19,121.195,121.181,121.195,214400000.0
2007-01-19 09:59:00,121.186,121.197,121.18,121.19,475100004.0
2007-01-19 10:00:00,121.187,121.187,121.161,121.183,200499997.0
2007-01-19 10:01:00,121.185,121.185,121.154,121.158,256100002.0
2007-01-19 10:02:00,121.166,121.179,121.166,121.176,71900001.0
2007-01-19 10:03:00,121.16,121.16,121.119,121.119,169600002.0
2007-01-19 10:04:00,121.126,121.126,121.118,121.12,194200002.0
2007-01-19 10:05:00,121.118,121.118,121.101,121.114,301899998.0
2007-01-19 10:06:00,121.12,121.135,121.12,121.135,223500000.0
2007-01-19 10:07:00,121.134,121.169,121.134,121.169,233300005.0
2007-01-19 10:08:00,121.163,121.163,121.144,121.153,325599994.0
2007-01-19 10:09:00,121.172,121.179,121.166,121.168,214000001.0
2007-01-19 10:10:00,121.176,121.191,121.174,121.177,341700008.0
2007-01-19 10:11:00,121.182,121.182,121.155,121.161,184400001.0
2007-01-19 10:12:00,121.16,121.187,121.16,121.179,201899999.0
2007-01-19 10:13:00,121.17,121.17,121.156,121.163,156900004.0
2007-01-19 10:14:00,121.168,121.181,121.166,121.177,269000002.0
2007-01-19 10:15:00,121.177,121.179,121.15,121.153,319400001.0
2007-01-19 10:16:00,121.16,121.173,121.16,121.168,241399998.0
2007-01-19 10:17:00,121.159,121.159,121.155,121.155,208700002.0
2007-01-19 10:18:00,121.164,121.164,121.147,121.158,313700004.0
2007-01-19 10:19:00,121.156,121.171,121.156,121.158,255400000.0
2007-01-19 10:20:00,121.169,121.19,121.169,121.19,221099994.0
2007-01-19 10:21:00,121.187,121.188,121.173,121.178,223000003.0
2007-01-19 10:22:00,121.18,121.18,121.134,121.155,357700002.0
2007-01-19 10:23:00,121.152,121.155,121.143,121.155,129600003.0
2007-01-19 10:24:00,121.152,121.152,121.134,121.135,144800000.0
2007-01-19 10:25:00,121.135,121.152,121.134,121.152,353799998.0
2007-01-19 10:26:00,121.157,121.175,121.157,121.175,163599997.0
2007-01-19 10:27:00,121.168,121.168,121.154,121.163,112000000.0
2007-01-19 10:28:00,121.162,121.162,121.145,121.157,156499998.0
2007-01-19 10:29:00,121.159,121.176,121.159,121.176,180600001.0
2007-01-19 10:30:00,121.178,121.179,121.147,121.151,166400003.0
2007-01-19 10:31:00,121.163,121.163,121.157,121.163,286799996.0
2007-01-19 10:32:00,121.17,121.17,121.154,121.155,311800003.0
2007-01-19 10:33:00,121.157,121.157,121.132,121.132,222100003.0
2007-01-19 10:34:00,121.128,121.131,121.126,121.128,126200001.0
2007-01-19 10:35:00,121.125,121.14,121.114,121.118,164000000.0
2007-01-19 10:36:00,121.119,121.144,121.118,121.13,403200003.0
2007-01-19 10:37:00,121.136,121.136,121.093,121.122,206399998.0
2007-01-19 10:38:00,121.12,121.12,121.103,121.111,162399997.0
2007-01-19 10:39:00,121.112,121.113,121.103,121.113,167600001.0
2007-01-19 10:40:00,121.107,121.109,121.095,121.098,207600001.0
2007-01-19 10:41:00,121.095,121.101,121.081,121.092,350100000.0
2007-01-19 10:42:00,121.1,121.11,121.099,121.106,221099995.0
2007-01-19 10:43:00,121.107,121.126,121.107,121.125,160099995.0
2007-01-19 10:44:00,121.125,121.151,121.12,121.14,233899998.0
2007-01-19 10:45:00,121.146,121.147,121.146,121.147,65399997.0
2007-01-19 10:46:00,121.133,121.133,121.115,121.129,83799999.0
2007-01-19 10:47:00,121.135,121.143,121.119,121.133,271299997.0
2007-01-19 10:48:00,121.139,121.139,121.124,121.128,233100000.0
2007-01-19 10:49:00,121.128,121.137,121.126,121.137,179899999.0
2007-01-19 10:50:00,121.125,121.125,121.099,121.124,144199999.0
2007-01-19 10:51:00,121.102,121.129,121.102,121.129,271099994.0
2007-01-19 10:52:00,121.131,121.133,121.118,121.118,188500003.0
2007-01-19 10:53:00,121.126,121.14,121.126,121.14,49300000.0
2007-01-19 10:54:00,121.141,121.149,121.128,121.128,321899997.0
2007-01-19 10:55:00,121.127,121.136,121.111,121.114,274400000.0
2007-01-19 10:56:00,121.114,121.121,121.107,121.107,129900002.0
2007-01-19 10:57:00,121.096,121.098,121.09,121.09,251100002.0
2007-01-19 10:58:00,121.094,121.097,121.09,121.09,158900000.0
2007-01-19 10:59:00,121.098,121.102,121.089,121.089,129299998.0
2007-01-19 11:00:00,121.097,121.127,121.097,121.12,185500002.0
2007-01-19 11:01:00,121.133,121.142,121.133,121.137,196400002.0
2007-01-19 11:02:00,121.138,121.138,121.116,121.125,239200003.0
2007-01-19 11:03:00,121.128,121.129,121.1,121.109,230500001.0
2007-01-19 11:04:00,121.112,121.112,121.099,121.105,294300000.0
2007-01-19 11:05:00,121.106,121.111,121.096,121.098,205899999.0
2007-01-19 11:06:00,121.107,121.112,121.104,121.104,196400000.0
2007-01-19 11:07:00,121.096,121.114,121.096,121.114,286200007.0
2007-01-19 11:08:00,121.12,121.123,121.112,121.123,108399999.0
2007-01-19 11:09:00,121.126,121.129,121.111,121.115,189499997.0
2007-01-19 11:10:00,121.122,121.13,121.12,121.128,220400002.0
2007-01-19 11:11:00,121.132,121.141,121.118,121.133,409700002.0
2007-01-19 11:12:00,121.146,121.152,121.139,121.152,360700004.0
2007-01-19 11:13:00,121.152,121.173,121.152,121.169,306600000.0
2007-01-19 11:14:00,121.168,121.181,121.164,121.175,407299999.0
2007-01-19 11:15:00,121.168,121.174,121.16,121.167,96699999.0
2007-01-19 11:16:00,121.153,121.167,121.15,121.167,399899995.0
2007-01-19 11:17:00,121.175,121.191,121.175,121.191,399000001.0
2007-01-19 11:18:00,121.196,121.199,121.182,121.182,162500002.0
2007-01-19 11:19:00,121.185,121.198,121.182,121.198,349999999.0
2007-01-19 11:20:00,121.208,121.209,121.201,121.208,211800001.0
2007-01-19 11:21:00,121.173,121.173,121.142,121.166,216000004.0
2007-01-19 11:22:00,121.175,121.185,121.158,121.185,146800001.0
2007-01-19 11:23:00,121.193,121.199,121.187,121.192,219400002.0
2007-01-19 11:24:00,121.178,121.188,121.171,121.184,126099998.0
2007-01-19 11:25:00,121.19,121.202,121.188,121.19,229599994.0
2007-01-19 11:26:00,121.185,121.185,121.168,121.168,272500001.0
2007-01-19 11:27:00,121.167,121.168,121.153,121.168,270899994.0
2007-01-19 11:28:00,121.172,121.185,121.172,121.175,191800002.0
2007-01-19 11:29:00,121.179,121.189,121.174,121.183,205699999.0
2007-01-19 11:30:00,121.188,121.188,121.167,121.186,256100003.0
2007-01-19 11:31:00,121.193,121.193,121.182,121.187,145399999.0
2007-01-19 11:32:00,121.2,121.207,121.18,121.184,344200000.0
2007-01-19 11:33:00,121.198,121.217,121.198,121.216,77199999.0
2007-01-19 11:34:00,121.212,121.212,121.2,121.212,125799997.0
2007-01-19 11:35:00,121.218,121.218,121.213,121.215,168199997.0
2007-01-19 11:36:00,121.227,121.267,121.227,121.265,220399997.0
2007-01-19 11:37:00,121.268,121.27,121.251,121.264,538400006.0
2007-01-19 11:38:00,121.26,121.264,121.251,121.259,334699999.0
2007-01-19 11:39:00,121.27,121.272,121.249,121.255,252599996.0
2007-01-19 11:40:00,121.259,121.296,121.259,121.296,220199997.0
2007-01-19 11:41:00,121.282,121.282,121.243,121.262,288300004.0
2007-01-19 11:42:00,121.273,121.273,121.252,121.254,285800005.0
2007-01-19 11:43:00,121.255,121.255,121.223,121.223,177900003.0
2007-01-19 11:44:00,121.242,121.251,121.241,121.241,159500001.0
2007-01-19 11:45:00,121.248,121.258,121.248,121.258,407599996.0
2007-01-19 11:46:00,121.258,121.272,121.258,121.272,167400002.0
2007-01-19 11:47:00,121.267,121.271,121.263,121.271,92599999.0
2007-01-19 11:48:00,121.289,121.306,121.289,121.294,174899997.0
2007-01-19 11:49:00,121.298,121.298,121.279,121.285,228499999.0
2007-01-19 11:50:00,121.289,121.295,121.278,121.285,342299997.0
2007-01-19 11:51:00,121.277,121.286,121.277,121.286,347100000.0
2007-01-19 11:52:00,121.294,121.294,121.285,121.286,166800004.0
2007-01-19 11:53:00,121.278,121.297,121.269,121.297,287800000.0
2007-01-19 11:54:00,121.307,121.307,121.24,121.27,279500000.0
2007-01-19 11:55:00,121.301,121.312,121.292,121.312,228700005.0
2007-01-19 11:56:00,121.298,121.305,121.29,121.3,184199999.0
2007-01-19 11:57:00,121.297,121.297,121.281,121.288,151099997.0
2007-01-19 11:58:00,121.3,121.302,121.258,121.291,271900002.0
2007-01-19 11:59:00,121.292,121.292,121.277,121.29,250499998.0
2007-01-19 12:00:00,121.302,121.307,121.288,121.289,190200000.0
2007-01-19 12:01:00,121.298,121.301,121.288,121.288,204199999.0
2007-01-19 12:02:00,121.292,121.294,121.268,121.269,178599999.0
2007-01-19 12:03:00,121.28,121.28,121.252,121.252,163300002.0
2007-01-19 12:04:00,121.255,121.255,121.245,121.255,304299999.0
2007-01-19 12:05:00,121.264,121.278,121.264,121.275,122100000.0
2007-01-19 12:06:00,121.27,121.278,121.267,121.27,318100004.0
2007-01-19 12:07:00,121.263,121.263,121.234,121.255,133699996.0
2007-01-19 12:08:00,121.23,121.246,121.229,121.245,259099995.0
2007-01-19 12:09:00,121.247,121.255,121.232,121.248,357500000.0
2007-01-19 12:10:00,121.24,121.246,121.24,121.246,63400000.0
2007-01-19 12:11:00,121.255,121.261,121.247,121.247,449100004.0
2007-01-19 12:12:00,121.255,121.263,121.247,121.263,263500000.0
2007-01-19 12:13:00,121.257,121.257,121.244,121.253,294399999.0
2007-01-19 12:14:00,121.253,121.253,121.24,121.246,283799994.0
2007-01-19 12:15:00,121.251,121.251,121.238,121.24,255299998.0
2007-01-19 12:16:00,121.232,121.232,121.203,121.22,309399999.0
2007-01-19 12:17:00,121.238,121.24,121.233,121.237,346400001.0
2007-01-19 12:18:00,121.238,121.247,121.238,121.247,11500000.0
2007-01-19 12:19:00,121.257,121.271,121.247,121.262,271500003.0
2007-01-19 12:20:00,121.25,121.25,121.22,121.238,136700002.0
2007-01-19 12:21:00,121.242,121.247,121.215,121.238,277100002.0
2007-01-19 12:22:00,121.242,121.251,121.238,121.251,294200005.0
2007-01-19 12:23:00,121.23,121.254,121.193,121.254,255400000.0
2007-01-19 12:24:00,121.273,121.283,121.272,121.283,146499998.0
2007-01-19 12:25:00,121.259,121.29,121.259,121.29,283100001.0
2007-01-19 12:26:00,121.285,121.285,121.28,121.285,176600003.0
2007-01-19 12:27:00,121.274,121.277,121.264,121.277,264599996.0
2007-01-19 12:28:00,121.259,121.282,121.238,121.276,316799998.0
2007-01-19 12:29:00,121.27,121.27,121.255,121.255,134499999.0
2007-01-19 12:30:00,121.256,121.257,121.237,121.237,283299998.0
2007-01-19 12:31:00,121.23,121.233,121.224,121.23,246199995.0
2007-01-19 12:32:00,121.23,121.23,121.211,121.211,202500002.0
2007-01-19 12:33:00,121.217,121.234,121.21,121.224,123400001.0
2007-01-19 12:34:00,121.22,121.224,121.214,121.214,364400002.0
2007-01-19 12:35:00,121.21,121.217,121.2,121.216,246700002.0
2007-01-19 12:36:00,121.216,121.22,121.202,121.21,208000004.0
2007-01-19 12:37:00,121.212,121.218,121.203,121.205,201200003.0
2007-01-19 12:38:00,121.208,121.223,121.208,121.218,153600001.0
2007-01-19 12:39:00,121.218,121.218,121.2,121.208,235299996.0
2007-01-19 12:40:00,121.214,121.231,121.207,121.231,416200005.0
2007-01-19 12:41:00,121.216,121.231,121.208,121.216,274099998.0
2007-01-19 12:42:00,121.221,121.225,121.197,121.225,215099998.0
2007-01-19 12:43:00,121.228,121.236,121.228,121.233,228700000.0
2007-01-19 12:44:00,121.23,121.23,121.212,121.212,357800003.0
2007-01-19 12:45:00,121.229,121.236,121.227,121.227,312400003.0
2007-01-19 12:46:00,121.22,121.221,121.177,121.221,341599996.0
2007-01-19 12:47:00,121.231,121.231,121.202,121.216,323500005.0
2007-01-19 12:48:00,121.222,121.242,121.222,121.242,293299992.0
2007-01-19 12:49:00,121.245,121.264,121.236,121.264,290699992.0
2007-01-19 12:50:00,121.263,121.279,121.252,121.254,271100000.0
2007-01-19 12:51:00,121.263,121.263,121.254,121.26,212500003.0
2007-01-19 12:52:00,121.25,121.262,121.25,121.259,324600004.0
2007-01-19 12:53:00,121.254,121.254,121.242,121.253,72899999.0
2007-01-19 12:54:00,121.238,121.25,121.233,121.241,115799999.0
2007-01-19 12:55:00,121.228,121.242,121.212,121.241,186200000.0
2007-01-19 12:56:00,121.248,121.262,121.243,121.262,214000001.0
2007-01-19 12:57:00,121.265,121.274,121.265,121.265,95600000.0
2007-01-19 12:58:00,121.261,121.267,121.219,121.236,238700000.0
2007-01-19 12:59:00,121.25,121.25,121.229,121.229,421700003.0
2007-01-19 13:00:00,121.221,121.221,121.21,121.221,192800005.0
2007-01-19 13:01:00,121.223,121.233,121.209,121.22,150499998.0
2007-01-19 13:02:00,121.225,121.232,121.225,121.228,89800000.0
2007-01-19 13:03:00,121.226,121.226,121.217,121.223,95000001.0
2007-01-19 13:04:00,121.215,121.23,121.193,121.193,329500005.0
2007-01-19 13:05:00,121.223,121.229,121.221,121.221,466000002.0
2007-01-19 13:06:00,121.228,121.228,121.218,121.218,165799999.0
2007-01-19 13:07:00,121.217,121.223,121.214,121.223,194000002.0
2007-01-19 13:08:00,121.205,121.205,121.179,121.199,250499996.0
2007-01-19 13:09:00,121.211,121.219,121.209,121.211,268899999.0
2007-01-19 13:10:00,121.203,121.203,121.172,121.202,236600001.0
2007-01-19 13:11:00,121.201,121.211,121.191,121.211,134299998.0
2007-01-19 13:12:00,121.213,121.227,121.213,121.22,164399998.0
2007-01-19 13:13:00,121.215,121.215,121.2,121.203,153899999.0
2007-01-19 13:14:00,121.203,121.208,121.182,121.185,416500000.0
2007-01-19 13:15:00,121.197,121.211,121.195,121.21,207899998.0
2007-01-19 13:16:00,121.196,121.216,121.193,121.198,342899997.0
2007-01-19 13:17:00,121.193,121.205,121.161,121.205,155400005.0
2007-01-19 13:18:00,121.203,121.215,121.195,121.215,329700009.0
2007-01-19 13:19:00,121.203,121.203,121.17,121.198,241500001.0
2007-01-19 13:20:00,121.218,121.226,121.214,121.226,240299999.0
2007-01-19 13:21:00,121.225,121.256,121.216,121.256,297800003.0
2007-01-19 13:22:00,121.256,121.271,121.256,121.265,124000002.0
2007-01-19 13:23:00,121.255,121.261,121.253,121.261,221200000.0
2007-01-19 13:24:00,121.259,121.259,121.25,121.25,269900005.0
2007-01-19 13:25:00,121.233,121.238,121.222,121.224,424399996.0
2007-01-19 13:26:00,121.233,121.233,121.222,121.223,100400003.0
2007-01-19 13:27:00,121.235,121.24,121.214,121.217,159300002.0
2007-01-19 13:28:00,121.24,121.245,121.24,121.245,67800000.0
2007-01-19 13:29:00,121.243,121.243,121.235,121.237,241999999.0
2007-01-19 13:30:00,121.238,121.243,121.237,121.24,397500003.0
2007-01-19 13:31:00,121.244,121.244,121.225,121.229,81400001.0
2007-01-19 13:32:00,121.237,121.238,121.206,121.223,199400000.0
2007-01-19 13:33:00,121.243,121.243,121.232,121.235,493699999.0
2007-01-19 13:34:00,121.225,121.235,121.196,121.235,230400004.0
2007-01-19 13:35:00,121.251,121.259,121.236,121.236,341799993.0
2007-01-19 13:36:00,121.232,121.242,121.231,121.236,340999998.0
2007-01-19 13:37:00,121.239,121.239,121.227,121.233,215000001.0
2007-01-19 13:38:00,121.225,121.233,121.218,121.227,257100001.0
2007-01-19 13:39:00,121.236,121.236,121.218,121.224,322099995.0
2007-01-19 13:40:00,121.223,121.235,121.203,121.235,286999995.0
2007-01-19 13:41:00,121.227,121.239,121.21,121.218,241100004.0
2007-01-19 13:42:00,121.232,121.237,121.211,121.237,132500002.0
2007-01-19 13:43:00,121.238,121.246,121.221,121.246,134199998.0
2007-01-19 13:44:00,121.243,121.252,121.24,121.248,357800001.0
2007-01-19 13:45:00,121.242,121.242,121.218,121.232,296800007.0
2007-01-19 13:46:00,121.245,121.255,121.238,121.238,219900003.0
2007-01-19 13:47:00,121.25,121.259,121.235,121.256,236400002.0
2007-01-19 13:48:00,121.25,121.26,121.238,121.26,101600000.0
2007-01-19 13:49:00,121.26,121.26,121.231,121.239,264500002.0
2007-01-19 13:50:00,121.255,121.262,121.235,121.235,207599998.0
2007-01-19 13:51:00,121.225,121.243,121.225,121.238,227000004.0
2007-01-19 13:52:00,121.237,121.239,121.225,121.225,132100002.0
2007-01-19 13:53:00,121.229,121.242,121.206,121.21,277400007.0
2007-01-19 13:54:00,121.217,121.229,121.181,121.224,265899998.0
2007-01-19 13:55:00,121.247,121.252,121.231,121.241,337299997.0
2007-01-19 13:56:00,121.25,121.256,121.215,121.256,305499999.0
2007-01-19 13:57:00,121.261,121.262,121.243,121.243,129900000.0
2007-01-19 13:58:00,121.243,121.27,121.243,121.27,189299999.0
2007-01-19 13:59:00,121.273,121.273,121.255,121.255,125300001.0
2007-01-19 14:00:00,121.26,121.267,121.257,121.262,297800001.0
2007-01-19 14:01:00,121.243,121.255,121.232,121.247,208299999.0
2007-01-19 14:02:00,121.238,121.249,121.229,121.245,205999995.0
2007-01-19 14:03:00,121.255,121.258,121.228,121.247,382600004.0
2007-01-19 14:04:00,121.251,121.251,121.221,121.248,120500000.0
2007-01-19 14:05:00,121.257,121.258,121.248,121.248,220900003.0
2007-01-19 14:06:00,121.253,121.271,121.252,121.271,214100001.0
2007-01-19 14:07:00,121.27,121.27,121.253,121.259,233400001.0
2007-01-19 14:08:00,121.26,121.273,121.259,121.267,268099997.0
2007-01-19 14:09:00,121.243,121.26,121.235,121.259,279100002.0
2007-01-19 14:10:00,121.263,121.263,121.242,121.252,167500006.0
2007-01-19 14:11:00,121.265,121.273,121.254,121.257,147900001.0
2007-01-19 14:12:00,121.241,121.255,121.237,121.255,228700001.0
2007-01-19 14:13:00,121.269,121.271,121.252,121.26,82599999.0
2007-01-19 14:14:00,121.246,121.266,121.235,121.263,285599999.0
2007-01-19 14:15:00,121.258,121.261,121.207,121.261,473200002.0
2007-01-19 14:16:00,121.268,121.278,121.223,121.256,279499997.0
2007-01-19 14:17:00,121.269,121.273,121.263,121.273,333800006.0
2007-01-19 14:18:00,121.273,121.279,121.234,121.238,218499999.0
2007-01-19 14:19:00,121.253,121.28,121.235,121.276,212200003.0
2007-01-19 14:20:00,121.268,121.273,121.26,121.27,235500000.0
2007-01-19 14:21:00,121.271,121.271,121.239,121.252,104599999.0
2007-01-19 14:22:00,121.252,121.252,121.22,121.22,270900005.0
2007-01-19 14:23:00,121.27,121.27,121.229,121.25,283300002.0
2007-01-19 14:24:00,121.258,121.258,121.221,121.242,445700000.0
2007-01-19 14:25:00,121.263,121.27,121.248,121.251,184800003.0
2007-01-19 14:26:00,121.257,121.27,121.244,121.249,205399996.0
2007-01-19 14:27:00,121.26,121.261,121.218,121.226,149299999.0
2007-01-19 14:28:00,121.229,121.264,121.226,121.264,314000005.0
2007-01-19 14:29:00,121.245,121.273,121.245,121.268,361199999.0
2007-01-19 14:30:00,121.255,121.266,121.251,121.263,431599992.0
2007-01-19 14:31:00,121.269,121.271,121.263,121.271,143399996.0
2007-01-19 14:32:00,121.268,121.269,121.25,121.269,147600002.0
2007-01-19 14:33:00,121.257,121.262,121.253,121.262,146899996.0
2007-01-19 14:34:00,121.261,121.267,121.243,121.267,275100007.0
2007-01-19 14:35:00,121.27,121.274,121.268,121.27,149200000.0
2007-01-19 14:36:00,121.261,121.265,121.254,121.265,348300004.0
2007-01-19 14:37:00,121.268,121.27,121.256,121.263,235500002.0
2007-01-19 14:38:00,121.262,121.269,121.225,121.229,128600001.0
2007-01-19 14:39:00,121.251,121.252,121.241,121.241,284399997.0
2007-01-19 14:40:00,121.235,121.236,121.222,121.222,269300000.0
2007-01-19 14:41:00,121.218,121.218,121.212,121.212,197000001.0
2007-01-19 14:42:00,121.205,121.223,121.205,121.223,308600005.0
2007-01-19 14:43:00,121.212,121.221,121.206,121.218,260300004.0
2007-01-19 14:44:00,121.23,121.234,121.206,121.222,307599999.0
2007-01-19 14:45:00,121.229,121.234,121.225,121.225,106400000.0
2007-01-19 14:46:00,121.213,121.232,121.205,121.225,201500004.0
2007-01-19 14:47:00,121.215,121.228,121.215,121.218,130199997.0
2007-01-19 14:48:00,121.23,121.232,121.222,121.222,121699997.0
2007-01-19 14:49:00,121.207,121.209,121.186,121.206,271600001.0
2007-01-19 14:50:00,121.222,121.223,121.185,121.185,170700000.0
2007-01-19 14:51:00,121.234,121.241,121.232,121.232,172100001.0
2007-01-19 14:52:00,121.204,121.237,121.204,121.225,255800005.0
2007-01-19 14:53:00,121.218,121.257,121.183,121.257,298200000.0
2007-01-19 14:54:00,121.225,121.225,121.218,121.223,113400002.0
2007-01-19 14:55:00,121.23,121.231,121.162,121.162,185300000.0
2007-01-19 14:56:00,121.213,121.213,121.177,121.184,310000001.0
2007-01-19 14:57:00,121.214,121.217,121.211,121.217,131599998.0
2007-01-19 14:58:00,121.217,121.217,121.199,121.207,193200000.0
2007-01-19 14:59:00,121.205,121.21,121.173,121.188,233300002.0
2007-01-19 15:00:00,121.212,121.217,121.209,121.209,159499997.0
2007-01-19 15:01:00,121.208,121.215,121.194,121.211,165999999.0
2007-01-19 15:02:00,121.215,121.22,121.192,121.192,68399998.0
2007-01-19 15:03:00,121.207,121.232,121.207,121.224,138800000.0
2007-01-19 15:04:00,121.201,121.22,121.176,121.22,240600006.0
2007-01-19 15:05:00,121.228,121.228,121.214,121.223,112900001.0
2007-01-19 15:06:00,121.215,121.223,121.214,121.223,92700001.0
2007-01-19 15:07:00,121.216,121.233,121.216,121.228,83200000.0
2007-01-19 15:08:00,121.224,121.224,121.171,121.197,223300003.0
2007-01-19 15:09:00,121.197,121.207,121.197,121.207,182000003.0
2007-01-19 15:10:00,121.208,121.219,121.208,121.209,173700001.0
2007-01-19 15:11:00,121.208,121.213,121.204,121.207,252500001.0
2007-01-19 15:12:00,121.213,121.213,121.206,121.207,135799997.0
2007-01-19 15:13:00,121.208,121.208,121.184,121.196,270600008.0
2007-01-19 15:14:00,121.2,121.23,121.2,121.23,78000000.0
2007-01-19 15:15:00,121.237,121.237,121.227,121.228,382999997.0
2007-01-19 15:16:00,121.232,121.244,121.228,121.242,214699997.0
2007-01-19 15:17:00,121.235,121.245,121.231,121.238,253899997.0
2007-01-19 15:18:00,121.231,121.236,121.218,121.229,91100002.0
2007-01-19 15:19:00,121.231,121.248,121.231,121.242,176399997.0
2007-01-19 15:20:00,121.262,121.273,121.256,121.273,177700002.0
2007-01-19 15:21:00,121.275,121.282,121.266,121.266,230299998.0
2007-01-19 15:22:00,121.253,121.253,121.231,121.239,221700000.0
2007-01-19 15:23:00,121.256,121.264,121.239,121.263,293899996.0
2007-01-19 15:24:00,121.275,121.275,121.245,121.261,252799999.0
2007-01-19 15:25:00,121.268,121.276,121.256,121.274,436900000.0
2007-01-19 15:26:00,121.268,121.268,121.244,121.262,129800001.0
2007-01-19 15:27:00,121.261,121.263,121.251,121.263,140800002.0
2007-01-19 15:28:00,121.254,121.271,121.225,121.271,187800004.0
2007-01-19 15:29:00,121.283,121.284,121.257,121.28,377899999.0
2007-01-19 15:30:00,121.282,121.282,121.267,121.267,233500000.0
2007-01-19 15:31:00,121.277,121.28,121.266,121.273,287299999.0
2007-01-19 15:32:00,121.268,121.274,121.268,121.273,161400001.0
2007-01-19 15:33:00,121.268,121.277,121.257,121.276,216599997.0
2007-01-19 15:34:00,121.272,121.274,121.266,121.273,185199997.0
2007-01-19 15:35:00,121.272,121.272,121.267,121.271,201200004.0
2007-01-19 15:36:00,121.27,121.27,121.254,121.266,120600001.0
2007-01-19 15:37:00,121.263,121.264,121.229,121.264,210499999.0
2007-01-19 15:38:00,121.267,121.276,121.249,121.276,134800002.0
2007-01-19 15:39:00,121.265,121.275,121.265,121.27,256099999.0
2007-01-19 15:40:00,121.272,121.296,121.272,121.295,306800004.0
2007-01-19 15:41:00,121.298,121.303,121.293,121.297,130600000.0
2007-01-19 15:42:00,121.3,121.319,121.3,121.308,397100001.0
2007-01-19 15:43:00,121.315,121.315,121.307,121.315,241000003.0
2007-01-19 15:44:00,121.31,121.317,121.31,121.31,301300000.0
2007-01-19 15:45:00,121.309,121.313,121.297,121.313,212199996.0
2007-01-19 15:46:00,121.304,121.313,121.297,121.309,266899999.0
2007-01-19 15:47:00,121.306,121.315,121.297,121.308,228799994.0
2007-01-19 15:48:00,121.324,121.332,121.321,121.322,347700002.0
2007-01-19 15:49:00,121.316,121.33,121.316,121.327,191400003.0
2007-01-19 15:50:00,121.321,121.321,121.296,121.31,272300001.0
2007-01-19 15:51:00,121.312,121.313,121.3,121.313,263099995.0
2007-01-19 15:52:00,121.317,121.323,121.317,121.323,126300001.0
2007-01-19 15:53:00,121.322,121.322,121.302,121.302,278899997.0
2007-01-19 15:54:00,121.298,121.301,121.279,121.301,563399988.0
2007-01-19 15:55:00,121.3,121.31,121.298,121.301,152799998.0
2007-01-19 15:56:00,121.29,121.307,121.282,121.307,356199993.0
2007-01-19 15:57:00,121.291,121.295,121.287,121.295,237999996.0
2007-01-19 15:58:00,121.282,121.282,121.265,121.275,99600001.0
2007-01-19 15:59:00,121.29,121.315,121.29,121.296,153699998.0
2007-01-19 16:00:00,121.298,121.327,121.294,121.327,305799996.0
2007-01-19 16:01:00,121.326,121.326,121.304,121.304,283499998.0
2007-01-19 16:02:00,121.308,121.318,121.303,121.318,189800001.0
2007-01-19 16:03:00,121.32,121.32,121.307,121.314,108499999.0
2007-01-19 16:04:00,121.307,121.316,121.299,121.31,158600002.0
2007-01-19 16:05:00,121.321,121.359,121.321,121.359,260899998.0
2007-01-19 16:06:00,121.37,121.375,121.358,121.37,178299998.0
2007-01-19 16:07:00,121.363,121.372,121.353,121.362,257200001.0
2007-01-19 16:08:00,121.357,121.357,121.342,121.347,242800004.0
2007-01-19 16:09:00,121.36,121.369,121.358,121.358,211600001.0
2007-01-19 16:10:00,121.363,121.363,121.345,121.345,326099998.0
2007-01-19 16:11:00,121.353,121.353,121.342,121.345,144399999.0
2007-01-19 16:12:00,121.351,121.351,121.314,121.333,199999999.0
2007-01-19 16:13:00,121.348,121.348,121.33,121.332,219399999.0
2007-01-19 16:14:00,121.335,121.341,121.331,121.332,315500000.0
2007-01-19 16:15:00,121.33,121.351,121.33,121.351,95500001.0
2007-01-19 16:16:00,121.348,121.362,121.343,121.362,235500003.0
2007-01-19 16:17:00,121.347,121.355,121.334,121.34,249000003.0
2007-01-19 16:18:00,121.349,121.361,121.346,121.361,137200000.0
2007-01-19 16:19:00,121.364,121.364,121.354,121.358,122700002.0
2007-01-19 16:20:00,121.374,121.38,121.367,121.367,214700004.0
2007-01-19 16:21:00,121.372,121.382,121.369,121.382,328699996.0
2007-01-19 16:22:00,121.378,121.378,121.342,121.372,222800002.0
2007-01-19 16:23:00,121.37,121.38,121.365,121.369,202300002.0
2007-01-19 16:24:00,121.367,121.369,121.335,121.358,397600000.0
2007-01-19 16:25:00,121.353,121.353,121.323,121.324,128699999.0
2007-01-19 16:26:00,121.344,121.347,121.333,121.344,287299999.0
2007-01-19 16:27:00,121.342,121.342,121.331,121.332,175900003.0
2007-01-19 16:28:00,121.333,121.34,121.332,121.335,173900001.0
2007-01-19 16:29:00,121.328,121.34,121.326,121.331,278100004.0
2007-01-19 16:30:00,121.33,121.341,121.318,121.335,241999999.0
2007-01-19 16:31:00,121.337,121.342,121.329,121.341,184400000.0
2007-01-19 16:32:00,121.332,121.337,121.319,121.329,238500003.0
2007-01-19 16:33:00,121.318,121.336,121.305,121.336,156599998.0
2007-01-19 16:34:00,121.338,121.339,121.314,121.33,293500004.0
2007-01-19 16:35:00,121.337,121.34,121.328,121.333,378199994.0
2007-01-19 16:36:00,121.338,121.343,121.327,121.338,292600005.0
2007-01-19 16:37:00,121.334,121.335,121.317,121.332,285399999.0
2007-01-19 16:38:00,121.333,121.333,121.322,121.326,12100000.0
2007-01-19 16:39:00,121.327,121.332,121.319,121.322,205799996.0
2007-01-19 16:40:00,121.321,121.332,121.321,121.33,263300007.0
2007-01-19 16:41:00,121.322,121.329,121.309,121.329,375500000.0
2007-01-19 16:42:00,121.32,121.336,121.296,121.331,214300000.0
2007-01-19 16:43:00,121.333,121.339,121.301,121.319,223600002.0
2007-01-19 16:44:00,121.333,121.35,121.325,121.35,207900000.0
2007-01-19 16:45:00,121.358,121.362,121.35,121.36,220000006.0
2007-01-19 16:46:00,121.327,121.329,121.276,121.329,135700002.0
2007-01-19 16:47:00,121.358,121.364,121.348,121.355,174200000.0
2007-01-19 16:48:00,121.36,121.36,121.322,121.342,188699999.0
2007-01-19 16:49:00,121.357,121.358,121.348,121.352,321099997.0
2007-01-19 16:50:00,121.347,121.351,121.345,121.345,101199998.0
2007-01-19 16:51:00,121.353,121.353,121.34,121.345,246400000.0
2007-01-19 16:52:00,121.345,121.345,121.334,121.339,123200002.0
2007-01-19 16:53:00,121.337,121.362,121.328,121.341,300500002.0
2007-01-19 16:54:00,121.359,121.359,121.337,121.345,177399999.0
2007-01-19 16:55:00,121.336,121.346,121.336,121.343,240300005.0
2007-01-19 16:56:00,121.321,121.354,121.3,121.347,215000003.0
2007-01-19 16:57:00,121.355,121.363,121.354,121.363,75099997.0
2007-01-19 16:58:00,121.368,121.372,121.356,121.372,387099999.0
2007-01-19 16:59:00,121.379,121.41,121.376,121.4,338399996.0
2007-01-19 17:00:00,121.39,121.415,121.384,121.407,271199998.0
2007-01-19 17:01:00,121.426,121.448,121.417,121.437,383599998.0
2007-01-19 17:02:00,121.45,121.451,121.424,121.424,197999999.0
2007-01-19 17:03:00,121.418,121.435,121.411,121.43,316200001.0
2007-01-19 17:04:00,121.434,121.434,121.41,121.412,219699995.0
2007-01-19 17:05:00,121.42,121.433,121.42,121.429,166099999.0
2007-01-19 17:06:00,121.443,121.458,121.438,121.455,135300002.0
2007-01-19 17:07:00,121.458,121.46,121.437,121.452,150100002.0
2007-01-19 17:08:00,121.452,121.459,121.429,121.429,143900000.0
2007-01-19 17:09:00,121.425,121.425,121.417,121.418,209400002.0
2007-01-19 17:10:00,121.428,121.432,121.407,121.423,387299994.0
2007-01-19 17:11:00,121.424,121.437,121.424,121.425,225200002.0
2007-01-19 17:12:00,121.422,121.445,121.422,121.429,243999999.0
2007-01-19 17:13:00,121.43,121.43,121.397,121.43,327399998.0
2007-01-19 17:14:00,121.42,121.427,121.409,121.413,177199998.0
2007-01-19 17:15:00,121.408,121.422,121.408,121.419,210400000.0
2007-01-19 17:16:00,121.415,121.428,121.415,121.426,173900001.0
2007-01-19 17:17:00,121.429,121.44,121.428,121.428,259999995.0
2007-01-19 17:18:00,121.428,121.428,121.41,121.41,187199995.0
2007-01-19 17:19:00,121.407,121.415,121.382,121.409,265299994.0
2007-01-19 17:20:00,121.417,121.434,121.402,121.407,245499998.0
2007-01-19 17:21:00,121.42,121.452,121.42,121.447,230799999.0
2007-01-19 17:22:00,121.444,121.449,121.436,121.445,481899994.0
2007-01-19 17:23:00,121.436,121.45,121.436,121.447,224599999.0
2007-01-19 17:24:00,121.452,121.452,121.432,121.432,238199998.0
2007-01-19 17:25:00,121.432,121.433,121.428,121.43,173600003.0
2007-01-19 17:26:00,121.423,121.432,121.415,121.432,168400004.0
2007-01-19 17:27:00,121.422,121.429,121.413,121.423,237899997.0
2007-01-19 17:28:00,121.427,121.444,121.427,121.439,299700009.0
2007-01-19 17:29:00,121.432,121.445,121.432,121.435,277699995.0
2007-01-19 17:30:00,121.437,121.463,121.437,121.457,252999998.0
2007-01-19 17:31:00,121.46,121.466,121.453,121.454,372299996.0
2007-01-19 17:32:00,121.453,121.47,121.443,121.47,132200001.0
2007-01-19 17:33:00,121.459,121.459,121.423,121.45,392099995.0
2007-01-19 17:34:00,121.446,121.446,121.44,121.44,74000000.0
2007-01-19 17:35:00,121.436,121.443,121.429,121.436,197599998.0
2007-01-19 17:36:00,121.438,121.443,121.426,121.443,233400001.0
2007-01-19 17:37:00,121.44,121.441,121.428,121.44,206099999.0
2007-01-19 17:38:00,121.446,121.455,121.443,121.453,216000000.0
2007-01-19 17:39:00,121.443,121.443,121.427,121.435,86299998.0
2007-01-19 17:40:00,121.434,121.44,121.422,121.44,196099999.0
2007-01-19 17:41:00,121.438,121.441,121.427,121.43,331300004.0
2007-01-19 17:42:00,121.421,121.421,121.409,121.411,40100000.0
2007-01-19 17:43:00,121.414,121.426,121.413,121.413,220699999.0
2007-01-19 17:44:00,121.405,121.422,121.389,121.418,269900002.0
2007-01-19 17:45:00,121.407,121.41,121.4,121.405,160499999.0
2007-01-19 17:46:00,121.415,121.419,121.401,121.408,146800001.0
2007-01-19 17:47:00,121.402,121.404,121.395,121.403,396400005.0
2007-01-19 17:48:00,121.402,121.404,121.394,121.394,163099998.0
2007-01-19 17:49:00,121.386,121.395,121.369,121.39,209100000.0
2007-01-19 17:50:00,121.398,121.405,121.391,121.391,319500000.0
2007-01-19 17:51:00,121.392,121.416,121.392,121.406,337600003.0
2007-01-19 17:52:00,121.413,121.419,121.4,121.4,329000004.0
2007-01-19 17:53:00,121.409,121.423,121.402,121.406,267500002.0
2007-01-19 17:54:00,121.4,121.4,121.381,121.389,284699997.0
2007-01-19 17:55:00,121.387,121.391,121.36,121.36,238000000.0
2007-01-19 17:56:00,121.363,121.378,121.359,121.374,254800003.0
2007-01-19 17:57:00,121.369,121.369,121.362,121.368,315800001.0
2007-01-19 17:58:00,121.357,121.377,121.355,121.37,329999999.0
2007-01-19 17:59:00,121.366,121.367,121.334,121.364,353799997.0
2007-01-19 18:00:00,121.358,121.358,121.322,121.333,135100001.0
2007-01-19 18:01:00,121.2,121.21,121.2,121.21,1905499987.0
2007-01-19 18:03:00,121.2,121.21,121.2,121.21,1905499987.0
2007-01-19 18:04:00,121.2,121.21,121.19,121.2,1905499987.0
2007-01-19 18:05:00,121.21,121.22,121.2,121.2,1905499987.0
2007-01-19 18:06:00,121.21,121.22,121.21,121.21,1905499987.0
2007-01-19 18:07:00,121.2,121.22,121.2,121.22,1905499987.0
2007-01-19 18:08:00,121.23,121.24,121.23,121.24,1905499987.0
2007-01-19 18:09:00,121.25,121.27,121.24,121.26,1905499987.0
2007-01-19 18:10:00,121.25,121.26,121.24,121.26,1905499987.0
2007-01-19 18:11:00,121.408,121.421,121.408,121.415,1905499987.0
2007-01-19 18:12:00,121.401,121.407,121.362,121.367,2065899990.0
2007-01-19 18:13:00,121.26,121.26,121.25,121.25,1981899991.0
2007-01-19 18:14:00,121.24,121.25,121.24,121.24,1981899991.0
2007-01-19 18:15:00,121.23,121.24,121.23,121.24,1981899991.0
2007-01-19 18:16:00,121.25,121.26,121.25,121.26,1981899991.0
2007-01-19 18:17:00,121.388,121.4,121.375,121.4,1981899991.0
2007-01-19 18:18:00,121.26,121.28,121.26,121.27,1754599993.0
2007-01-19 18:19:00,121.26,121.26,121.26,121.26,1754599993.0
2007-01-19 18:20:00,121.27,121.28,121.27,121.28,1754599993.0
2007-01-19 18:21:00,121.27,121.28,121.27,121.27,1754599993.0
2007-01-19 18:22:00,121.28,121.28,121.27,121.27,1754599993.0
2007-01-19 18:23:00,121.26,121.27,121.26,121.27,1754599993.0
2007-01-19 18:24:00,121.28,121.28,121.27,121.27,1754599993.0
2007-01-19 18:26:00,121.26,121.26,121.25,121.26,1754599993.0
2007-01-19 18:27:00,121.306,121.309,121.279,121.279,1754599993.0
2007-01-19 18:28:00,121.25,121.25,121.25,121.25,1785900010.0
2007-01-19 18:29:00,121.24,121.25,121.24,121.25,1785900010.0
2007-01-19 18:30:00,121.28,121.31,121.268,121.29,1785900010.0
2007-01-19 18:31:00,121.25,121.25,121.24,121.25,1820200002.0
2007-01-19 18:33:00,121.26,121.26,121.25,121.25,1820200002.0
2007-01-19 18:35:00,121.24,121.26,121.24,121.26,1820200002.0
2007-01-19 18:36:00,121.276,121.276,121.259,121.263,1820200002.0
2007-01-19 18:37:00,121.26,121.271,121.254,121.271,1284000009.0
2007-01-19 18:38:00,121.27,121.27,121.252,121.252,1268000018.0
2007-01-19 18:39:00,121.258,121.268,121.258,121.264,902600010.0
2007-01-19 18:40:00,121.262,121.262,121.239,121.248,1444500005.0
2007-01-19 18:41:00,121.247,121.249,121.237,121.239,1493699991.0
2007-01-19 18:42:00,121.235,121.255,121.227,121.252,1695200003.0
2007-01-19 18:43:00,121.246,121.246,121.228,121.228,797800003.0
2007-01-19 18:44:00,121.233,121.24,121.226,121.236,809199991.0
2007-01-19 18:45:00,121.238,121.246,121.225,121.23,1566500012.0
2007-01-19 18:46:00,121.237,121.246,121.232,121.238,1607600012.0
2007-01-19 18:47:00,121.228,121.249,121.228,121.249,374099994.0
2007-01-19 18:48:00,121.25,121.25,121.234,121.24,592300005.0
2007-01-19 18:49:00,121.227,121.241,121.226,121.227,1619699994.0
2007-01-19 18:50:00,121.23,121.231,121.22,121.222,1875200008.0
2007-01-19 18:51:00,121.22,121.229,121.21,121.229,1484299992.0
2007-01-19 18:52:00,121.228,121.228,121.2,121.225,1901899995.0
2007-01-19 18:53:00,121.235,121.235,121.206,121.228,1710799993.0
2007-01-19 18:54:00,121.23,121.238,121.223,121.233,1694599992.0
2007-01-19 18:55:00,121.232,121.252,121.232,121.24,1915699992.0
2007-01-19 18:56:00,121.237,121.249,121.235,121.245,109500001.0
2007-01-19 18:57:00,121.244,121.244,121.233,121.238,1107299989.0
2007-01-19 18:58:00,121.234,121.234,121.197,121.232,1798500012.0
2007-01-19 18:59:00,121.238,121.238,121.213,121.216,1681900001.0
2007-01-19 19:00:00,121.221,121.221,121.205,121.216,728300004.0
2007-01-19 19:01:00,121.223,121.229,121.219,121.22,669599997.0
2007-01-19 19:02:00,121.218,121.225,121.18,121.22,678399993.0
2007-01-19 19:03:00,121.221,121.221,121.207,121.207,1552699998.0
2007-01-19 19:04:00,121.207,121.222,121.205,121.22,967999992.0
2007-01-19 19:05:00,121.214,121.221,121.2,121.212,566100009.0
2007-01-19 19:06:00,121.215,121.225,121.212,121.22,1238300004.0
2007-01-19 19:08:00,121.212,121.243,121.206,121.243,1716800001.0
2007-01-19 19:09:00,121.252,121.275,121.252,121.268,625000002.0
2007-01-19 19:10:00,121.262,121.273,121.237,121.27,430799998.0
2007-01-19 19:11:00,121.27,121.271,121.242,121.257,768900009.0
2007-01-19 19:12:00,121.25,121.26,121.25,121.26,972000000.0
2007-01-19 19:13:00,121.26,121.277,121.26,121.268,755000001.0
2007-01-19 19:14:00,121.26,121.267,121.255,121.255,744100006.0
2007-01-19 19:15:00,121.247,121.253,121.217,121.236,1638000015.0
2007-01-19 19:16:00,121.241,121.253,121.233,121.253,998100002.0
2007-01-19 19:17:00,121.259,121.27,121.259,121.266,1153400003.0
2007-01-19 19:18:00,121.256,121.277,121.215,121.277,703700003.0
2007-01-19 19:19:00,121.28,121.28,121.266,121.271,1644000004.0
2007-01-19 19:20:00,121.263,121.275,121.219,121.275,925099993.0
2007-01-19 19:21:00,121.277,121.291,121.277,121.282,1212000016.0
2007-01-19 19:22:00,121.286,121.286,121.274,121.283,831799998.0
2007-01-19 19:23:00,121.26,121.26,121.26,121.26,1442699987.0
2007-01-19 19:24:00,121.277,121.279,121.238,121.274,1442699987.0
2007-01-19 19:25:00,121.268,121.275,121.245,121.275,1485499998.0
2007-01-19 19:27:00,121.256,121.296,121.253,121.277,1880900004.0
2007-01-19 19:28:00,121.255,121.268,121.242,121.26,1078499998.0
2007-01-19 19:29:00,121.263,121.263,121.253,121.255,533000005.0
2007-01-19 19:30:00,121.251,121.265,121.25,121.255,913200001.0
2007-01-19 19:31:00,121.255,121.255,121.247,121.247,1658599977.0
2007-01-19 19:32:00,121.25,121.262,121.25,121.262,1515799990.0
2007-01-19 19:33:00,121.265,121.274,121.252,121.274,1112399996.0
2007-01-19 19:34:00,121.265,121.273,121.256,121.26,1389700001.0
2007-01-19 19:35:00,121.259,121.273,121.252,121.273,1083700004.0
2007-01-19 19:36:00,121.265,121.287,121.251,121.273,666600001.0
2007-01-19 19:37:00,121.272,121.28,121.272,121.277,203299999.0
2007-01-19 19:38:00,121.273,121.277,121.234,121.25,867599989.0
2007-01-19 19:39:00,121.276,121.284,121.248,121.273,1237700010.0
2007-01-19 19:40:00,121.274,121.274,121.265,121.271,945199993.0
2007-01-19 19:41:00,121.267,121.273,121.259,121.267,1248100003.0
2007-01-19 19:42:00,121.27,121.27,121.239,121.248,938500012.0
2007-01-19 19:43:00,121.272,121.273,121.26,121.268,649300006.0
2007-01-19 19:44:00,121.268,121.271,121.232,121.245,1111700001.0
2007-01-19 19:45:00,121.258,121.267,121.231,121.264,789799996.0
2007-01-19 19:46:00,121.261,121.265,121.209,121.265,896700002.0
2007-01-19 19:47:00,121.272,121.289,121.261,121.279,474899995.0
2007-01-19 19:48:00,121.278,121.28,121.257,121.27,1406700008.0
2007-01-19 19:49:00,121.273,121.281,121.246,121.275,477899994.0
2007-01-19 19:50:00,121.272,121.28,121.247,121.28,811299996.0
2007-01-19 19:51:00,121.28,121.28,121.235,121.27,780099997.0
2007-01-19 19:52:00,121.282,121.282,121.236,121.236,740999995.0
2007-01-19 19:53:00,121.267,121.269,121.231,121.245,913100018.0
2007-01-19 19:54:00,121.262,121.269,121.237,121.26,1608600002.0
2007-01-19 19:55:00,121.246,121.277,121.241,121.26,431099997.0
2007-01-19 19:56:00,121.26,121.272,121.213,121.257,665599999.0
2007-01-19 19:57:00,121.248,121.272,121.248,121.265,544800001.0
2007-01-19 19:58:00,121.262,121.262,121.249,121.26,1535499998.0
2007-01-19 19:59:00,121.265,121.271,121.241,121.271,831299998.0
2007-01-19 20:00:00,121.277,121.283,121.272,121.272,415500003.0
2007-01-19 20:01:00,121.268,121.278,121.248,121.265,567799999.0
2007-01-19 20:02:00,121.274,121.286,121.238,121.271,1116599998.0
2007-01-19 20:03:00,121.276,121.283,121.275,121.277,947199996.0
2007-01-19 20:04:00,121.273,121.287,121.252,121.273,952000004.0
2007-01-19 20:05:00,121.277,121.287,121.244,121.273,919100006.0
2007-01-19 20:06:00,121.275,121.299,121.275,121.287,1878000012.0
2007-01-19 20:07:00,121.278,121.281,121.257,121.281,759999995.0
2007-01-19 20:08:00,121.28,121.291,121.271,121.285,875099985.0
2007-01-19 20:09:00,121.279,121.292,121.274,121.282,970700006.0
2007-01-19 20:10:00,121.29,121.298,121.28,121.28,1054200012.0
2007-01-19 20:11:00,121.275,121.292,121.275,121.292,1641300006.0
2007-01-19 20:12:00,121.24,121.26,121.24,121.24,804400003.0
2007-01-19 20:13:00,121.29,121.307,121.283,121.292,804400003.0
2007-01-19 20:14:00,121.295,121.301,121.268,121.301,1192399996.0
2007-01-19 20:15:00,121.279,121.306,121.262,121.305,1295600008.0
2007-01-19 20:16:00,121.31,121.318,121.303,121.314,1091499999.0
2007-01-19 20:17:00,121.302,121.306,121.265,121.266,814000005.0
2007-01-19 20:18:00,121.29,121.301,121.283,121.29,273499994.0
2007-01-19 20:19:00,121.308,121.311,121.29,121.311,1017799996.0
2007-01-19 20:20:00,121.312,121.329,121.312,121.317,1024700001.0
2007-01-19 20:21:00,121.312,121.312,121.246,121.246,1269099999.0
2007-01-19 20:22:00,121.289,121.294,121.272,121.282,1344700000.0
2007-01-19 20:23:00,121.27,121.28,121.255,121.28,933900002.0
2007-01-19 20:24:00,121.268,121.289,121.255,121.267,906200001.0
2007-01-19 20:25:00,121.274,121.276,121.265,121.265,1116599993.0
2007-01-19 20:26:00,121.265,121.277,121.263,121.277,1090099999.0
2007-01-19 20:27:00,121.277,121.288,121.249,121.282,1533599997.0
2007-01-19 20:28:00,121.23,121.24,121.22,121.24,2110699995.0
2007-01-19 20:29:00,121.23,121.24,121.23,121.24,2110699995.0
2007-01-19 20:30:00,121.25,121.27,121.25,121.27,2110699995.0
2007-01-19 20:31:00,121.26,121.26,121.25,121.25,2110699995.0
2007-01-19 20:32:00,121.282,121.309,121.28,121.288,2110699995.0
2007-01-19 20:33:00,121.297,121.304,121.294,121.297,887999999.0
2007-01-19 20:34:00,121.303,121.303,121.29,121.292,554300003.0
2007-01-19 20:35:00,121.302,121.302,121.272,121.301,698400002.0
2007-01-19 20:36:00,121.305,121.305,121.305,121.305,369999999.0
2007-01-19 20:37:00,121.302,121.302,121.286,121.302,433099993.0
2007-01-19 20:38:00,121.302,121.303,121.284,121.303,873300013.0
2007-01-19 20:39:00,121.301,121.31,121.278,121.287,865799999.0
2007-01-19 20:40:00,121.281,121.281,121.25,121.28,2131300005.0
2007-01-19 20:41:00,121.283,121.284,121.267,121.28,1175600006.0
2007-01-19 20:42:00,121.278,121.285,121.253,121.262,1306499996.0
2007-01-19 20:43:00,121.275,121.283,121.271,121.283,1441199999.0
2007-01-19 20:44:00,121.264,121.28,121.231,121.28,1826499984.0
2007-01-19 20:45:00,121.283,121.291,121.269,121.28,1227100014.0
2007-01-19 20:46:00,121.265,121.28,121.25,121.28,1496900009.0
2007-01-19 20:47:00,121.281,121.281,121.241,121.28,1749300007.0
2007-01-19 20:48:00,121.287,121.302,121.287,121.302,1428499995.0
2007-01-19 20:49:00,121.303,121.303,121.293,121.298,1313800007.0
2007-01-19 20:50:00,121.289,121.307,121.268,121.298,1619800009.0
2007-01-19 20:51:00,121.298,121.298,121.269,121.269,485799993.0
2007-01-19 20:52:00,121.277,121.292,121.273,121.283,241000001.0
2007-01-19 20:53:00,121.288,121.288,121.278,121.285,1240199991.0
2007-01-19 20:54:00,121.282,121.282,121.269,121.277,670699998.0
2007-01-19 20:55:00,121.28,121.285,121.275,121.28,1906800001.0
2007-01-19 20:56:00,121.283,121.291,121.272,121.272,589300005.0
2007-01-19 20:57:00,121.264,121.272,121.24,121.24,1487500012.0
2007-01-19 20:58:00,121.22,121.23,121.22,121.22,1302600000.0
2007-01-19 20:59:00,121.23,121.25,121.22,121.25,1302600000.0
2007-01-19 21:00:00,121.26,121.26,121.25,121.26,1302600000.0
2007-01-19 21:01:00,121.285,121.285,121.252,121.252,1302600000.0
2007-01-19 21:02:00,121.278,121.281,121.265,121.266,947599998.0
2007-01-19 21:03:00,121.277,121.279,121.238,121.255,1185800005.0
2007-01-19 21:04:00,121.262,121.271,121.24,121.271,458299999.0
2007-01-19 21:05:00,121.273,121.273,121.249,121.267,1079100000.0
2007-01-19 21:06:00,121.266,121.266,121.245,121.26,750200007.0
2007-01-19 21:07:00,121.262,121.266,121.25,121.266,1659400009.0
2007-01-19 21:08:00,121.258,121.29,121.258,121.26,877899989.0
2007-01-19 21:09:00,121.265,121.269,121.262,121.265,261000002.0
2007-01-19 21:10:00,121.265,121.265,121.255,121.26,603200005.0
2007-01-19 21:11:00,121.26,121.26,121.251,121.251,216699996.0
2007-01-19 21:12:00,121.257,121.266,121.252,121.252,514900004.0
2007-01-19 21:13:00,121.24,121.256,121.227,121.247,699000008.0
2007-01-19 21:14:00,121.256,121.26,121.245,121.258,2105000006.0
2007-01-19 21:15:00,121.26,121.27,121.251,121.252,1582400012.0
2007-01-19 21:16:00,121.252,121.259,121.245,121.257,1046099989.0
2007-01-19 21:17:00,121.261,121.265,121.229,121.256,1785499988.0
2007-01-19 21:18:00,121.264,121.27,121.253,121.258,1132899997.0
2007-01-19 21:19:00,121.259,121.263,121.248,121.248,1280599999.0
2007-01-19 21:20:00,121.26,121.262,121.249,121.26,1318299995.0
2007-01-19 21:21:00,121.256,121.266,121.223,121.248,1024300001.0
2007-01-19 21:22:00,121.26,121.262,121.238,121.251,1746600002.0
2007-01-19 21:23:00,121.254,121.258,121.232,121.252,959700009.0
2007-01-19 21:24:00,121.247,121.248,121.221,121.248,1423999993.0
2007-01-19 21:25:00,121.251,121.251,121.233,121.233,1466600009.0
2007-01-19 21:26:00,121.23,121.234,121.223,121.229,1131399998.0
2007-01-19 21:27:00,121.225,121.237,121.197,121.237,731599998.0
2007-01-19 21:28:00,121.234,121.242,121.217,121.217,507400005.0
2007-01-19 21:29:00,121.248,121.255,121.243,121.247,620800003.0
2007-01-19 21:30:00,121.252,121.261,121.252,121.258,638199997.0
2007-01-19 21:31:00,121.252,121.278,121.251,121.276,310000000.0
2007-01-19 21:32:00,121.271,121.271,121.229,121.271,1110399999.0
2007-01-19 21:33:00,121.268,121.268,121.25,121.263,304899996.0
2007-01-19 21:34:00,121.264,121.268,121.208,121.21,840100002.0
2007-01-19 21:35:00,121.238,121.251,121.227,121.24,460600001.0
2007-01-19 21:36:00,121.238,121.242,121.21,121.23,499699996.0
2007-01-19 21:37:00,121.235,121.242,121.235,121.24,503299999.0
2007-01-19 21:38:00,121.232,121.245,121.221,121.236,168600001.0
2007-01-19 21:39:00,121.24,121.244,121.236,121.244,525299992.0
2007-01-19 21:40:00,121.247,121.253,121.242,121.242,651900005.0
2007-01-19 21:41:00,121.229,121.242,121.216,121.236,603699998.0
2007-01-19 21:42:00,121.206,121.247,121.206,121.241,1024600001.0
2007-01-19 21:43:00,121.232,121.234,121.201,121.232,404099992.0
2007-01-19 21:44:00,121.233,121.241,121.212,121.241,1572900001.0
2007-01-19 21:45:00,121.242,121.253,121.222,121.237,742100000.0
2007-01-19 21:46:00,121.246,121.246,121.2,121.209,777100000.0
2007-01-19 21:47:00,121.238,121.247,121.22,121.247,592299997.0
2007-01-19 21:48:00,121.238,121.238,121.202,121.202,923699992.0
2007-01-19 21:49:00,121.235,121.246,121.231,121.238,524900006.0
2007-01-19 21:50:00,121.232,121.244,121.222,121.237,178400006.0
2007-01-19 21:51:00,121.243,121.243,121.216,121.236,429700006.0
2007-01-19 21:52:00,121.243,121.25,121.243,121.246,209200001.0
2007-01-19 21:53:00,121.227,121.235,121.195,121.208,335299999.0
2007-01-19 21:54:00,121.195,121.23,121.195,121.23,770000005.0
2007-01-19 21:55:00,121.232,121.232,121.228,121.231,237100000.0
2007-01-19 21:56:00,121.233,121.238,121.207,121.238,388799999.0
2007-01-19 21:57:00,121.241,121.241,121.231,121.235,264500006.0
2007-01-19 21:58:00,121.23,121.237,121.216,121.235,176999998.0
2007-01-19 21:59:00,121.237,121.243,121.229,121.232,382999995.0
2007-01-19 22:00:00,121.234,121.266,121.234,121.265,1094799996.0
2007-01-19 22:01:00,121.271,121.271,121.231,121.27,1244899989.0
2007-01-19 22:02:00,121.262,121.266,121.245,121.245,792200003.0
2007-01-19 22:03:00,121.27,121.282,121.27,121.271,305200000.0
2007-01-19 22:04:00,121.267,121.267,121.221,121.256,561499995.0
2007-01-19 22:05:00,121.251,121.267,121.249,121.264,76500000.0
2007-01-19 22:06:00,121.257,121.258,121.254,121.258,143500001.0
2007-01-19 22:07:00,121.255,121.255,121.221,121.24,360999999.0
2007-01-19 22:08:00,121.237,121.241,121.197,121.197,247299997.0
2007-01-19 22:09:00,121.234,121.237,121.227,121.23,169499999.0
2007-01-19 22:10:00,121.228,121.24,121.21,121.24,339100006.0
2007-01-19 22:11:00,121.235,121.25,121.229,121.244,490600000.0
2007-01-19 22:12:00,121.241,121.252,121.231,121.25,151999997.0
2007-01-19 22:13:00,121.243,121.252,121.241,121.241,471600000.0
2007-01-19 22:14:00,121.243,121.257,121.241,121.246,211699998.0
2007-01-19 22:15:00,121.245,121.251,121.238,121.249,367900000.0
2007-01-19 22:16:00,121.253,121.266,121.236,121.245,504699997.0
2007-01-19 22:17:00,121.253,121.262,121.251,121.26,318500005.0
2007-01-19 22:18:00,121.26,121.262,121.254,121.259,450400005.0
2007-01-19 22:19:00,121.256,121.258,121.221,121.226,405199999.0
2007-01-19 22:20:00,121.25,121.258,121.239,121.239,389399996.0
2007-01-19 22:21:00,121.248,121.257,121.247,121.249,244700000.0
2007-01-19 22:22:00,121.253,121.253,121.245,121.245,290400001.0
2007-01-19 22:23:00,121.25,121.257,121.25,121.252,101700003.0
2007-01-19 22:24:00,121.252,121.252,121.237,121.238,260700003.0
2007-01-19 22:25:00,121.258,121.259,121.246,121.255,182299998.0
2007-01-19 22:26:00,121.257,121.261,121.25,121.259,268600005.0
2007-01-19 22:27:00,121.26,121.26,121.235,121.252,938900005.0
2007-01-19 22:28:00,121.252,121.262,121.241,121.248,203100002.0
2007-01-19 22:29:00,121.23,121.233,121.211,121.211,223300003.0
2007-01-19 22:30:00,121.247,121.247,121.234,121.238,236599996.0
2007-01-19 22:31:00,121.246,121.246,121.241,121.241,203400002.0
2007-01-19 22:32:00,121.24,121.24,121.232,121.24,532200003.0
2007-01-19 22:33:00,121.239,121.239,121.196,121.224,457099995.0
2007-01-19 22:34:00,121.216,121.223,121.172,121.172,923900000.0
2007-01-19 22:35:00,121.223,121.231,121.223,121.229,364000000.0
2007-01-19 22:36:00,121.233,121.234,121.206,121.231,968500009.0
2007-01-19 22:37:00,121.23,121.237,121.223,121.237,225700002.0
2007-01-19 22:38:00,121.236,121.236,121.212,121.221,205500002.0
2007-01-19 22:39:00,121.227,121.233,121.205,121.213,290300000.0
2007-01-19 22:40:00,121.21,121.233,121.197,121.213,592100000.0
2007-01-19 22:41:00,121.225,121.257,121.225,121.257,292399996.0
2007-01-19 22:42:00,121.253,121.253,121.239,121.24,313400004.0
2007-01-19 22:43:00,121.217,121.237,121.211,121.223,223300001.0
2007-01-19 22:44:00,121.238,121.243,121.232,121.238,108000000.0
2007-01-19 22:45:00,121.237,121.241,121.204,121.204,193800004.0
2007-01-19 22:46:00,121.238,121.238,121.223,121.223,108500000.0
2007-01-19 22:47:00,121.232,121.232,121.216,121.225,291400000.0
2007-01-19 22:48:00,121.229,121.234,121.219,121.22,370400004.0
2007-01-19 22:49:00,121.225,121.225,121.193,121.224,356599999.0
2007-01-19 22:50:00,121.197,121.219,121.192,121.192,470900000.0
2007-01-19 22:51:00,121.205,121.235,121.205,121.233,300500002.0
2007-01-19 22:52:00,121.234,121.243,121.205,121.213,429900003.0
2007-01-19 22:53:00,121.223,121.246,121.223,121.231,464600001.0
2007-01-19 22:54:00,121.235,121.24,121.23,121.24,187599999.0
2007-01-19 22:55:00,121.246,121.246,121.237,121.24,314500002.0
2007-01-19 22:56:00,121.213,121.244,121.201,121.201,405700000.0
2007-01-19 22:57:00,121.227,121.236,121.212,121.222,487300004.0
2007-01-19 22:58:00,121.219,121.219,121.192,121.215,114799998.0
2007-01-19 22:59:00,121.201,121.218,121.19,121.19,277500002.0
2007-01-19 23:00:00,121.177,121.206,121.177,121.206,158199997.0
2007-01-19 23:01:00,121.217,121.218,121.212,121.218,72700000.0
2007-01-19 23:02:00,121.2,121.222,121.191,121.222,155400004.0
2007-01-19 23:03:00,121.213,121.213,121.197,121.197,181100001.0
2007-01-19 23:04:00,121.21,121.21,121.196,121.196,176200003.0
2007-01-19 23:05:00,121.205,121.205,121.189,121.194,149399998.0
2007-01-19 23:06:00,121.195,121.204,121.183,121.187,413399997.0
2007-01-19 23:07:00,121.186,121.2,121.184,121.195,197899999.0
2007-01-19 23:08:00,121.192,121.204,121.192,121.196,296699994.0
2007-01-19 23:09:00,121.183,121.202,121.183,121.193,141900002.0
2007-01-19 23:10:00,121.198,121.198,121.188,121.198,478599994.0
2007-01-19 23:11:00,121.202,121.214,121.202,121.203,334599998.0
2007-01-19 23:12:00,121.193,121.2,121.177,121.2,298699996.0
2007-01-19 23:13:00,121.205,121.21,121.177,121.177,168000000.0
2007-01-19 23:14:00,121.206,121.222,121.205,121.205,196799998.0
2007-01-19 23:15:00,121.193,121.201,121.187,121.201,137500002.0
2007-01-19 23:16:00,121.193,121.207,121.193,121.198,256399999.0
2007-01-19 23:17:00,121.205,121.219,121.197,121.197,110499998.0
2007-01-19 23:18:00,121.2,121.21,121.199,121.208,397200001.0
2007-01-19 23:19:00,121.197,121.197,121.185,121.188,268200002.0
2007-01-19 23:20:00,121.204,121.21,121.201,121.208,276799999.0
2007-01-19 23:21:00,121.202,121.208,121.194,121.208,165700001.0
2007-01-19 23:22:00,121.207,121.212,121.194,121.208,388000001.0
2007-01-19 23:23:00,121.213,121.213,121.193,121.193,134199999.0
2007-01-19 23:24:00,121.205,121.21,121.205,121.21,108500001.0
2007-01-19 23:25:00,121.224,121.225,121.208,121.209,326100001.0
2007-01-19 23:26:00,121.201,121.211,121.195,121.204,176400004.0
2007-01-19 23:27:00,121.217,121.232,121.212,121.22,296699999.0
2007-01-19 23:28:00,121.208,121.232,121.207,121.231,109399999.0
2007-01-19 23:29:00,121.229,121.241,121.22,121.22,323199997.0
2007-01-19 23:30:00,121.228,121.233,121.218,121.233,213500003.0
2007-01-19 23:31:00,121.238,121.238,121.218,121.233,304800002.0
2007-01-19 23:32:00,121.237,121.244,121.228,121.228,334400006.0
2007-01-19 23:33:00,121.227,121.227,121.213,121.213,98500000.0
2007-01-19 23:34:00,121.219,121.219,121.209,121.21,260200002.0
2007-01-19 23:35:00,121.223,121.223,121.212,121.216,168400001.0
2007-01-19 23:36:00,121.228,121.229,121.221,121.229,137000000.0
2007-01-19 23:37:00,121.222,121.232,121.222,121.232,116800002.0
2007-01-19 23:38:00,121.218,121.229,121.214,121.222,386799995.0
2007-01-19 23:39:00,121.2,121.221,121.195,121.221,258300001.0
2007-01-19 23:40:00,121.211,121.22,121.204,121.216,369899996.0
2007-01-19 23:41:00,121.222,121.222,121.206,121.222,353300002.0
2007-01-19 23:42:00,121.222,121.229,121.215,121.22,138500003.0
2007-01-19 23:43:00,121.209,121.232,121.209,121.227,85000002.0
2007-01-19 23:44:00,121.219,121.224,121.218,121.22,203200003.0
2007-01-19 23:45:00,121.224,121.224,121.215,121.217,248000003.0
2007-01-19 23:46:00,121.223,121.223,121.209,121.209,217899998.0
2007-01-19 23:47:00,121.213,121.22,121.202,121.22,133900000.0
2007-01-19 23:48:00,121.218,121.218,121.203,121.215,177600000.0
2007-01-19 23:49:00,121.205,121.209,121.191,121.191,323400005.0
2007-01-19 23:50:00,121.193,121.207,121.193,121.199,131800000.0
2007-01-19 23:51:00,121.198,121.201,121.193,121.193,117600000.0
2007-01-19 23:52:00,121.202,121.202,121.189,121.189,234800001.0
2007-01-19 23:53:00,121.19,121.19,121.178,121.188,199900000.0
2007-01-19 23:54:00,121.193,121.193,121.183,121.183,229599995.0
2007-01-19 23:55:00,121.188,121.215,121.181,121.215,188699999.0
2007-01-19 23:56:00,121.212,121.212,121.188,121.19,108500000.0
2007-01-19 23:57:00,121.205,121.22,121.205,121.211,154400003.0
2007-01-19 23:58:00,121.22,121.22,121.198,121.215,292099997.0
2007-01-19 23:59:00,121.218,121.231,121.202,121.202,285700002.0
2007-01-22 00:00:00,121.228,121.228,121.208,121.222,265899999.0
2007-01-22 00:01:00,121.218,121.218,121.197,121.197,304500004.0
2007-01-22 00:02:00,121.212,121.219,121.205,121.208,176600002.0
2007-01-22 00:03:00,121.209,121.217,121.209,121.217,250799998.0
2007-01-22 00:04:00,121.216,121.233,121.21,121.221,333900002.0
2007-01-22 00:05:00,121.228,121.229,121.214,121.226,282399995.0
2007-01-22 00:06:00,121.216,121.216,121.209,121.209,127100004.0
2007-01-22 00:07:00,121.205,121.227,121.205,121.226,156000001.0
2007-01-22 00:08:00,121.227,121.227,121.208,121.213,135600001.0
2007-01-22 00:09:00,121.227,121.232,121.226,121.227,176400004.0
2007-01-22 00:10:00,121.222,121.222,121.197,121.22,245600002.0
2007-01-22 00:11:00,121.219,121.219,121.193,121.193,180300001.0
2007-01-22 00:12:00,121.191,121.202,121.181,121.187,297999999.0
2007-01-22 00:13:00,121.195,121.219,121.191,121.21,152099999.0
2007-01-22 00:14:00,121.208,121.225,121.205,121.225,70500001.0
2007-01-22 00:15:00,121.225,121.225,121.202,121.212,178900000.0
2007-01-22 00:16:00,121.216,121.223,121.213,121.213,137199998.0
2007-01-22 00:17:00,121.204,121.213,121.203,121.213,262100000.0
2007-01-22 00:18:00,121.221,121.221,121.195,121.2,238300005.0
2007-01-22 00:19:00,121.207,121.215,121.197,121.204,292999998.0
2007-01-22 00:20:00,121.204,121.222,121.203,121.222,258500002.0
2007-01-22 00:21:00,121.21,121.221,121.196,121.216,283499996.0
2007-01-22 00:22:00,121.212,121.222,121.193,121.202,161700002.0
2007-01-22 00:23:00,121.2,121.212,121.196,121.203,200999997.0
2007-01-22 00:24:00,121.202,121.21,121.183,121.207,186300004.0
2007-01-22 00:25:00,121.2,121.207,121.185,121.185,406400002.0
2007-01-22 00:26:00,121.189,121.206,121.189,121.206,228200002.0
2007-01-22 00:27:00,121.216,121.216,121.198,121.198,184300000.0
2007-01-22 00:28:00,121.213,121.232,121.213,121.229,207200000.0
2007-01-22 00:29:00,121.237,121.239,121.211,121.211,312299999.0
2007-01-22 00:30:00,121.219,121.226,121.217,121.225,178800002.0
2007-01-22 00:31:00,121.208,121.229,121.195,121.209,301799998.0
2007-01-22 00:32:00,121.209,121.221,121.209,121.214,281699999.0
2007-01-22 00:33:00,121.22,121.22,121.196,121.205,307799997.0
2007-01-22 00:34:00,121.228,121.228,121.222,121.222,82799999.0
2007-01-22 00:35:00,121.218,121.233,121.218,121.233,353800002.0
2007-01-22 00:36:00,121.238,121.24,121.221,121.221,137000001.0
2007-01-22 00:37:00,121.225,121.228,121.212,121.228,283400003.0
2007-01-22 00:38:00,121.219,121.232,121.219,121.229,156800002.0
2007-01-22 00:39:00,121.228,121.232,121.22,121.228,179299998.0
2007-01-22 00:40:00,121.226,121.226,121.214,121.214,72300001.0
2007-01-22 00:41:00,121.212,121.221,121.208,121.221,190400001.0
2007-01-22 00:42:00,121.23,121.23,121.193,121.194,301500001.0
2007-01-22 00:43:00,121.182,121.203,121.171,121.203,349200000.0
2007-01-22 00:44:00,121.209,121.215,121.205,121.206,343600002.0
2007-01-22 00:45:00,121.217,121.219,121.213,121.213,199500001.0
2007-01-22 00:46:00,121.216,121.219,121.212,121.218,146499999.0
2007-01-22 00:47:00,121.228,121.23,121.212,121.212,165599993.0
2007-01-22 00:48:00,121.218,121.221,121.212,121.212,272699999.0
2007-01-22 00:49:00,121.209,121.22,121.2,121.2,200200002.0
2007-01-22 00:50:00,121.214,121.214,121.196,121.196,23700000.0
2007-01-22 00:51:00,121.22,121.227,121.204,121.204,237699999.0
2007-01-22 00:52:00,121.208,121.22,121.201,121.215,496300004.0
2007-01-22 00:53:00,121.212,121.217,121.211,121.216,263599992.0
2007-01-22 00:54:00,121.221,121.221,121.213,121.213,109900003.0
2007-01-22 00:55:00,121.208,121.229,121.208,121.229,215599996.0
2007-01-22 00:56:00,121.227,121.228,121.218,121.225,329499997.0
2007-01-22 00:57:00,121.22,121.238,121.22,121.232,182700003.0
2007-01-22 00:58:00,121.237,121.245,121.231,121.243,176899998.0
2007-01-22 00:59:00,121.241,121.253,121.219,121.253,266799997.0
2007-01-22 01:00:00,121.262,121.263,121.222,121.222,339200003.0
2007-01-22 01:01:00,121.218,121.238,121.217,121.238,292299999.0
2007-01-22 01:02:00,121.222,121.228,121.216,121.22,248000003.0
2007-01-22 01:03:00,121.213,121.228,121.197,121.225,348500001.0
2007-01-22 01:04:00,121.217,121.217,121.21,121.21,223600000.0
2007-01-22 01:05:00,121.213,121.217,121.213,121.217,92400002.0
2007-01-22 01:06:00,121.218,121.218,121.187,121.216,225600001.0
2007-01-22 01:07:00,121.212,121.214,121.198,121.208,160600001.0
2007-01-22 01:08:00,121.222,121.231,121.22,121.221,211899997.0
2007-01-22 01:09:00,121.22,121.22,121.205,121.217,187499998.0
2007-01-22 01:10:00,121.204,121.233,121.189,121.233,446899992.0
2007-01-22 01:11:00,121.22,121.222,121.204,121.222,346000001.0
2007-01-22 01:12:00,121.192,121.22,121.192,121.211,238200001.0
2007-01-22 01:13:00,121.219,121.228,121.206,121.215,259500005.0
2007-01-22 01:14:00,121.219,121.224,121.192,121.224,238300001.0
2007-01-22 01:15:00,121.222,121.239,121.222,121.23,303500001.0
2007-01-22 01:16:00,121.228,121.228,121.193,121.201,185300003.0
2007-01-22 01:17:00,121.206,121.212,121.19,121.212,392100003.0
2007-01-22 01:18:00,121.212,121.226,121.21,121.226,152400002.0
2007-01-22 01:19:00,121.208,121.208,121.183,121.195,121199998.0
2007-01-22 01:20:00,121.218,121.218,121.188,121.202,194099998.0
2007-01-22 01:21:00,121.223,121.227,121.215,121.215,176500005.0
2007-01-22 01:22:00,121.202,121.216,121.202,121.216,436500004.0
2007-01-22 01:23:00,121.217,121.219,121.203,121.211,232700004.0
2007-01-22 01:24:00,121.214,121.225,121.208,121.208,258200003.0
2007-01-22 01:25:00,121.21,121.223,121.209,121.223,235499998.0
2007-01-22 01:26:00,121.215,121.215,121.188,121.201,203999998.0
2007-01-22 01:27:00,121.22,121.22,121.207,121.22,139199999.0
2007-01-22 01:28:00,121.213,121.214,121.205,121.213,184899998.0
2007-01-22 01:29:00,121.213,121.222,121.205,121.209,224399995.0
2007-01-22 01:30:00,121.2,121.217,121.2,121.205,160500000.0
2007-01-22 01:31:00,121.216,121.224,121.204,121.213,231799994.0
2007-01-22 01:32:00,121.222,121.227,121.201,121.22,181699997.0
2007-01-22 01:33:00,121.177,121.217,121.177,121.206,191199999.0
2007-01-22 01:34:00,121.195,121.23,121.195,121.22,415800004.0
2007-01-22 01:35:00,121.21,121.214,121.189,121.2,154500002.0
2007-01-22 01:36:00,121.218,121.218,121.205,121.209,87499999.0
2007-01-22 01:37:00,121.22,121.225,121.22,121.22,236799997.0
2007-01-22 01:38:00,121.213,121.225,121.203,121.218,229699995.0
2007-01-22 01:39:00,121.214,121.248,121.213,121.213,346400003.0
2007-01-22 01:40:00,121.234,121.247,121.233,121.24,226300003.0
2007-01-22 01:41:00,121.232,121.248,121.232,121.247,217100001.0
2007-01-22 01:42:00,121.246,121.249,121.218,121.24,160200003.0
2007-01-22 01:43:00,121.218,121.243,121.216,121.234,189400001.0
2007-01-22 01:44:00,121.228,121.245,121.226,121.245,244300000.0
2007-01-22 01:45:00,121.239,121.249,121.237,121.237,249600001.0
2007-01-22 01:46:00,121.229,121.25,121.229,121.25,232000003.0
2007-01-22 01:47:00,121.245,121.255,121.235,121.235,191399998.0
2007-01-22 01:48:00,121.231,121.248,121.223,121.248,258500008.0
2007-01-22 01:49:00,121.25,121.258,121.25,121.258,152499999.0
2007-01-22 01:50:00,121.234,121.234,121.207,121.21,226599996.0
2007-01-22 01:51:00,121.238,121.245,121.224,121.245,176399999.0
2007-01-22 01:52:00,121.25,121.257,121.224,121.224,107300001.0
2007-01-22 01:53:00,121.239,121.261,121.239,121.261,300199994.0
2007-01-22 01:54:00,121.256,121.268,121.237,121.268,354900001.0
2007-01-22 01:55:00,121.273,121.273,121.248,121.263,226399999.0
2007-01-22 01:56:00,121.262,121.274,121.262,121.27,106700001.0
2007-01-22 01:57:00,121.267,121.278,121.258,121.269,276900000.0
2007-01-22 01:58:00,121.253,121.281,121.253,121.268,263400001.0
2007-01-22 01:59:00,121.267,121.276,121.261,121.267,259700003.0
2007-01-22 02:00:00,121.256,121.291,121.256,121.291,194199999.0
2007-01-22 02:01:00,121.294,121.318,121.294,121.312,180699999.0
2007-01-22 02:02:00,121.305,121.32,121.288,121.32,280200004.0
2007-01-22 02:03:00,121.313,121.335,121.302,121.33,115599998.0
2007-01-22 02:04:00,121.328,121.333,121.317,121.317,189900002.0
2007-01-22 02:05:00,121.325,121.336,121.303,121.315,211400002.0
2007-01-22 02:06:00,121.328,121.334,121.314,121.318,264299997.0
2007-01-22 02:07:00,121.301,121.323,121.301,121.318,395100003.0
2007-01-22 02:08:00,121.33,121.347,121.324,121.346,344899995.0
2007-01-22 02:09:00,121.351,121.358,121.33,121.358,212999995.0
2007-01-22 02:10:00,121.347,121.363,121.336,121.363,319099994.0
2007-01-22 02:11:00,121.361,121.361,121.347,121.35,321900003.0
2007-01-22 02:12:00,121.347,121.347,121.315,121.343,230400002.0
2007-01-22 02:13:00,121.346,121.348,121.306,121.317,198000000.0
2007-01-22 02:14:00,121.352,121.354,121.344,121.346,223800000.0
2007-01-22 02:15:00,121.34,121.343,121.328,121.328,197100000.0
2007-01-22 02:16:00,121.357,121.357,121.325,121.33,234399998.0
2007-01-22 02:17:00,121.36,121.379,121.356,121.379,132800001.0
2007-01-22 02:18:00,121.373,121.389,121.373,121.389,328800003.0
2007-01-22 02:19:00,121.384,121.394,121.369,121.369,207400003.0
2007-01-22 02:20:00,121.356,121.376,121.353,121.37,196000003.0
2007-01-22 02:21:00,121.376,121.376,121.34,121.355,325000004.0
2007-01-22 02:22:00,121.359,121.373,121.357,121.373,258399997.0
2007-01-22 02:23:00,121.366,121.367,121.353,121.353,217700000.0
2007-01-22 02:24:00,121.357,121.357,121.328,121.334,273399994.0
2007-01-22 02:25:00,121.355,121.355,121.337,121.345,146499998.0
2007-01-22 02:26:00,121.317,121.355,121.317,121.331,255400000.0
2007-01-22 02:27:00,121.344,121.364,121.344,121.356,389100007.0
2007-01-22 02:28:00,121.343,121.347,121.327,121.327,130799999.0
2007-01-22 02:29:00,121.331,121.349,121.323,121.341,191299998.0
2007-01-22 02:30:00,121.352,121.357,121.333,121.348,323000003.0
2007-01-22 02:31:00,121.351,121.351,121.326,121.351,484400000.0
2007-01-22 02:32:00,121.348,121.35,121.315,121.324,206700001.0
2007-01-22 02:33:00,121.322,121.354,121.316,121.354,246200000.0
2007-01-22 02:34:00,121.36,121.36,121.328,121.343,241399995.0
2007-01-22 02:35:00,121.325,121.341,121.307,121.309,207799998.0
2007-01-22 02:36:00,121.302,121.329,121.296,121.329,277500001.0
2007-01-22 02:37:00,121.308,121.321,121.306,121.313,308800000.0
2007-01-22 02:38:00,121.315,121.33,121.314,121.325,282600003.0
2007-01-22 02:39:00,121.297,121.313,121.297,121.311,152599999.0
2007-01-22 02:40:00,121.308,121.333,121.294,121.326,374700004.0
2007-01-22 02:41:00,121.335,121.335,121.327,121.327,123600001.0
2007-01-22 02:42:00,121.323,121.335,121.319,121.331,270500000.0
2007-01-22 02:43:00,121.325,121.326,121.296,121.323,228699999.0
2007-01-22 02:44:00,121.322,121.331,121.32,121.323,127599998.0
2007-01-22 02:45:00,121.311,121.322,121.297,121.316,368299999.0
2007-01-22 02:46:00,121.328,121.328,121.299,121.318,236599995.0
2007-01-22 02:47:00,121.323,121.332,121.321,121.326,268800003.0
2007-01-22 02:48:00,121.325,121.329,121.315,121.326,346700000.0
2007-01-22 02:49:00,121.325,121.334,121.296,121.334,225099996.0
2007-01-22 02:50:00,121.335,121.335,121.323,121.334,256200003.0
2007-01-22 02:51:00,121.333,121.338,121.323,121.332,158399998.0
2007-01-22 02:52:00,121.309,121.334,121.308,121.311,229500000.0
2007-01-22 02:53:00,121.305,121.324,121.298,121.319,172700004.0
2007-01-22 02:54:00,121.312,121.326,121.308,121.308,198600001.0
2007-01-22 02:55:00,121.326,121.329,121.295,121.314,381800003.0
2007-01-22 02:56:00,121.318,121.323,121.294,121.303,183400001.0
2007-01-22 02:57:00,121.307,121.333,121.3,121.3,294100007.0
2007-01-22 02:58:00,121.325,121.325,121.311,121.321,231400000.0
2007-01-22 02:59:00,121.329,121.329,121.306,121.325,347900007.0
2007-01-22 03:00:00,121.31,121.317,121.3,121.317,196700003.0
2007-01-22 03:01:00,121.295,121.316,121.287,121.316,354300001.0
2007-01-22 03:02:00,121.308,121.318,121.285,121.317,169199998.0
2007-01-22 03:03:00,121.292,121.319,121.292,121.306,188300004.0
2007-01-22 03:04:00,121.315,121.322,121.301,121.315,421299995.0
2007-01-22 03:05:00,121.313,121.321,121.311,121.313,174399998.0
2007-01-22 03:06:00,121.291,121.339,121.291,121.339,183500001.0
2007-01-22 03:07:00,121.338,121.344,121.309,121.34,357600004.0
2007-01-22 03:08:00,121.34,121.351,121.328,121.351,306799994.0
2007-01-22 03:09:00,121.351,121.351,121.337,121.345,255699996.0
2007-01-22 03:10:00,121.351,121.351,121.338,121.347,183200001.0
2007-01-22 03:11:00,121.341,121.341,121.327,121.327,211899993.0
2007-01-22 03:12:00,121.332,121.35,121.33,121.341,259699995.0
2007-01-22 03:13:00,121.345,121.348,121.316,121.348,314199998.0
2007-01-22 03:14:00,121.347,121.347,121.335,121.335,74499999.0
2007-01-22 03:15:00,121.321,121.339,121.321,121.339,247500005.0
2007-01-22 03:16:00,121.34,121.35,121.323,121.337,300200001.0
2007-01-22 03:17:00,121.34,121.353,121.34,121.347,253199997.0
2007-01-22 03:18:00,121.347,121.35,121.316,121.337,311899996.0
2007-01-22 03:19:00,121.343,121.35,121.323,121.35,151199998.0
2007-01-22 03:20:00,121.34,121.34,121.314,121.315,342399999.0
2007-01-22 03:21:00,121.32,121.346,121.314,121.331,196099997.0
2007-01-22 03:22:00,121.35,121.355,121.329,121.339,307199999.0
2007-01-22 03:23:00,121.343,121.346,121.331,121.346,221600000.0
2007-01-22 03:24:00,121.348,121.348,121.322,121.347,304000001.0
2007-01-22 03:25:00,121.351,121.351,121.315,121.322,191000002.0
2007-01-22 03:26:00,121.338,121.348,121.328,121.342,260800004.0
2007-01-22 03:27:00,121.327,121.342,121.325,121.342,113200001.0
2007-01-22 03:28:00,121.338,121.34,121.313,121.323,155899998.0
2007-01-22 03:29:00,121.314,121.334,121.314,121.322,166099999.0
2007-01-22 03:30:00,121.32,121.347,121.32,121.345,207600001.0
2007-01-22 03:31:00,121.347,121.35,121.337,121.339,53700000.0
2007-01-22 03:32:00,121.343,121.349,121.318,121.327,270400005.0
2007-01-22 03:33:00,121.332,121.338,121.319,121.328,312100003.0
2007-01-22 03:34:00,121.335,121.335,121.294,121.32,388699998.0
2007-01-22 03:35:00,121.313,121.34,121.313,121.336,222100001.0
2007-01-22 03:36:00,121.329,121.329,121.307,121.322,219600002.0
2007-01-22 03:37:00,121.323,121.344,121.311,121.333,396700001.0
2007-01-22 03:38:00,121.331,121.336,121.309,121.336,327199994.0
2007-01-22 03:39:00,121.33,121.33,121.306,121.329,82400001.0
2007-01-22 03:40:00,121.327,121.327,121.3,121.3,230400004.0
2007-01-22 03:41:00,121.293,121.322,121.288,121.322,176200001.0
2007-01-22 03:42:00,121.322,121.322,121.306,121.316,109700001.0
2007-01-22 03:43:00,121.326,121.326,121.305,121.324,188400001.0
2007-01-22 03:44:00,121.326,121.338,121.319,121.335,331699998.0
2007-01-22 03:45:00,121.321,121.321,121.299,121.299,100200000.0
2007-01-22 03:46:00,121.317,121.318,121.312,121.318,238599999.0
2007-01-22 03:47:00,121.322,121.322,121.31,121.312,195299996.0
2007-01-22 03:48:00,121.31,121.318,121.297,121.318,147899997.0
2007-01-22 03:49:00,121.313,121.316,121.308,121.313,145100000.0
2007-01-22 03:50:00,121.304,121.318,121.298,121.313,331400002.0
2007-01-22 03:51:00,121.3,121.307,121.284,121.289,180100002.0
2007-01-22 03:52:00,121.317,121.319,121.309,121.309,250799998.0
2007-01-22 03:53:00,121.303,121.31,121.293,121.304,234900002.0
2007-01-22 03:54:00,121.302,121.324,121.302,121.324,205700006.0
2007-01-22 03:55:00,121.316,121.316,121.287,121.29,293700005.0
2007-01-22 03:56:00,121.296,121.328,121.291,121.328,186300000.0
2007-01-22 03:57:00,121.312,121.336,121.312,121.314,160399997.0
2007-01-22 03:58:00,121.339,121.351,121.339,121.345,216700005.0
2007-01-22 03:59:00,121.347,121.354,121.341,121.345,331800003.0
2007-01-22 04:00:00,121.341,121.341,121.297,121.308,349599995.0
2007-01-22 04:01:00,121.33,121.339,121.324,121.326,247499997.0
2007-01-22 04:02:00,121.313,121.325,121.304,121.321,315900003.0
2007-01-22 04:03:00,121.327,121.332,121.322,121.332,155800002.0
2007-01-22 04:04:00,121.318,121.321,121.304,121.317,283800001.0
2007-01-22 04:05:00,121.326,121.326,121.299,121.323,273499998.0
2007-01-22 04:06:00,121.328,121.328,121.295,121.317,364499999.0
2007-01-22 04:07:00,121.325,121.325,121.299,121.316,120700000.0
2007-01-22 04:08:00,121.313,121.327,121.3,121.326,224500000.0
2007-01-22 04:09:00,121.309,121.314,121.292,121.312,215600000.0
2007-01-22 04:10:00,121.323,121.324,121.293,121.315,193599997.0
2007-01-22 04:11:00,121.318,121.322,121.301,121.301,63300001.0
2007-01-22 04:12:00,121.32,121.32,121.305,121.32,259999999.0
2007-01-22 04:13:00,121.304,121.335,121.301,121.335,97999998.0
2007-01-22 04:14:00,121.338,121.338,121.286,121.292,233399996.0
2007-01-22 04:15:00,121.318,121.327,121.302,121.319,219000000.0
2007-01-22 04:16:00,121.325,121.329,121.304,121.323,405299998.0
2007-01-22 04:17:00,121.32,121.32,121.291,121.304,116300000.0
2007-01-22 04:18:00,121.321,121.321,121.306,121.316,236200003.0
2007-01-22 04:19:00,121.331,121.331,121.308,121.315,264200000.0
2007-01-22 04:20:00,121.314,121.329,121.314,121.324,175200003.0
2007-01-22 04:21:00,121.32,121.32,121.295,121.3,170000004.0
2007-01-22 04:22:00,121.302,121.331,121.296,121.305,167900001.0
2007-01-22 04:23:00,121.326,121.329,121.317,121.329,176699998.0
2007-01-22 04:24:00,121.34,121.349,121.312,121.33,227900004.0
2007-01-22 04:25:00,121.325,121.33,121.3,121.33,446900003.0
2007-01-22 04:26:00,121.312,121.323,121.282,121.316,208900000.0
2007-01-22 04:27:00,121.32,121.328,121.32,121.328,328199997.0
2007-01-22 04:28:00,121.323,121.323,121.303,121.314,238100004.0
2007-01-22 04:29:00,121.316,121.319,121.316,121.319,32700001.0
2007-01-22 04:30:00,121.292,121.313,121.275,121.294,255300000.0
2007-01-22 04:31:00,121.295,121.305,121.29,121.305,188700002.0
2007-01-22 04:32:00,121.293,121.309,121.286,121.286,274899997.0
2007-01-22 04:33:00,121.279,121.31,121.279,121.31,101400002.0
2007-01-22 04:34:00,121.282,121.308,121.277,121.308,157000002.0
2007-01-22 04:35:00,121.31,121.322,121.3,121.322,204799999.0
2007-01-22 04:36:00,121.311,121.311,121.296,121.311,229600005.0
2007-01-22 04:37:00,121.298,121.305,121.294,121.305,114899997.0
2007-01-22 04:38:00,121.303,121.317,121.283,121.315,348400006.0
2007-01-22 04:39:00,121.281,121.3,121.278,121.3,170399999.0
2007-01-22 04:40:00,121.307,121.308,121.273,121.293,332200000.0
2007-01-22 04:41:00,121.29,121.295,121.277,121.284,309999999.0
2007-01-22 04:42:00,121.293,121.306,121.285,121.294,202799998.0
2007-01-22 04:43:00,121.299,121.305,121.274,121.28,451899993.0
2007-01-22 04:44:00,121.312,121.313,121.304,121.305,122000002.0
2007-01-22 04:45:00,121.312,121.321,121.288,121.294,232900000.0
2007-01-22 04:46:00,121.313,121.313,121.305,121.305,369200003.0
2007-01-22 04:47:00,121.31,121.31,121.292,121.303,233600001.0
2007-01-22 04:48:00,121.28,121.297,121.273,121.296,235100002.0
2007-01-22 04:49:00,121.299,121.302,121.285,121.29,235200000.0
2007-01-22 04:50:00,121.277,121.298,121.27,121.29,295299996.0
2007-01-22 04:51:00,121.283,121.301,121.276,121.289,149099998.0
2007-01-22 04:52:00,121.305,121.308,121.273,121.292,315400004.0
2007-01-22 04:53:00,121.308,121.313,121.291,121.291,299500003.0
2007-01-22 04:54:00,121.297,121.297,121.26,121.281,209199999.0
2007-01-22 04:55:00,121.296,121.301,121.276,121.296,268500000.0
2007-01-22 04:56:00,121.292,121.307,121.292,121.302,278699997.0
2007-01-22 04:57:00,121.304,121.304,121.283,121.284,145600000.0
2007-01-22 04:58:00,121.295,121.321,121.295,121.305,134499998.0
2007-01-22 04:59:00,121.3,121.306,121.29,121.296,219499997.0
2007-01-22 05:00:00,121.302,121.309,121.274,121.309,295700000.0
2007-01-22 05:01:00,121.295,121.311,121.29,121.298,256899996.0
2007-01-22 05:02:00,121.292,121.299,121.274,121.282,163600003.0
2007-01-22 05:03:00,121.308,121.308,121.284,121.288,147599996.0
2007-01-22 05:04:00,121.288,121.301,121.269,121.301,121000000.0
2007-01-22 05:05:00,121.318,121.324,121.282,121.298,440299997.0
2007-01-22 05:06:00,121.295,121.31,121.264,121.307,233799997.0
2007-01-22 05:07:00,121.295,121.301,121.286,121.301,336600001.0
2007-01-22 05:08:00,121.303,121.309,121.273,121.292,247800001.0
2007-01-22 05:09:00,121.286,121.301,121.281,121.288,276000006.0
2007-01-22 05:10:00,121.307,121.31,121.305,121.31,393400003.0
2007-01-22 05:11:00,121.303,121.31,121.284,121.298,224399998.0
2007-01-22 05:12:00,121.287,121.307,121.287,121.299,278900006.0
2007-01-22 05:13:00,121.3,121.304,121.298,121.304,31400000.0
2007-01-22 05:14:00,121.293,121.301,121.289,121.301,201499999.0
2007-01-22 05:15:00,121.294,121.302,121.29,121.302,352300001.0
2007-01-22 05:16:00,121.3,121.302,121.282,121.302,376400005.0
2007-01-22 05:17:00,121.304,121.304,121.295,121.3,299700000.0
2007-01-22 05:18:00,121.284,121.295,121.284,121.295,180300004.0
2007-01-22 05:19:00,121.284,121.31,121.284,121.297,505999999.0
2007-01-22 05:20:00,121.302,121.302,121.29,121.29,150700001.0
2007-01-22 05:21:00,121.289,121.289,121.268,121.283,382099994.0
2007-01-22 05:22:00,121.281,121.293,121.277,121.293,251800001.0
2007-01-22 05:23:00,121.288,121.288,121.275,121.286,393999998.0
2007-01-22 05:24:00,121.268,121.274,121.257,121.268,160100003.0
2007-01-22 05:25:00,121.271,121.279,121.263,121.272,288000000.0
2007-01-22 05:26:00,121.262,121.284,121.256,121.256,200099997.0
2007-01-22 05:27:00,121.29,121.291,121.266,121.291,269800000.0
2007-01-22 05:28:00,121.289,121.294,121.285,121.288,189800000.0
2007-01-22 05:29:00,121.284,121.29,121.266,121.266,210799995.0
2007-01-22 05:30:00,121.284,121.284,121.24,121.245,181400005.0
2007-01-22 05:31:00,121.28,121.29,121.265,121.283,482500009.0
2007-01-22 05:32:00,121.274,121.29,121.247,121.279,298399996.0
2007-01-22 05:33:00,121.281,121.298,121.263,121.298,452899998.0
2007-01-22 05:34:00,121.302,121.308,121.271,121.295,276300000.0
2007-01-22 05:35:00,121.293,121.307,121.279,121.301,284500003.0
2007-01-22 05:36:00,121.307,121.307,121.27,121.294,318599994.0
2007-01-22 05:37:00,121.304,121.307,121.278,121.307,310300001.0
2007-01-22 05:38:00,121.282,121.307,121.278,121.306,250099999.0
2007-01-22 05:39:00,121.288,121.3,121.27,121.3,180600001.0
2007-01-22 05:40:00,121.27,121.297,121.262,121.273,391400002.0
2007-01-22 05:41:00,121.304,121.306,121.285,121.303,301500001.0
2007-01-22 05:42:00,121.307,121.307,121.268,121.279,124200002.0
2007-01-22 05:43:00,121.31,121.312,121.3,121.303,341300008.0
2007-01-22 05:44:00,121.277,121.291,121.277,121.282,138199998.0
2007-01-22 05:45:00,121.289,121.294,121.278,121.291,297400001.0
2007-01-22 05:46:00,121.263,121.296,121.257,121.296,238500003.0
2007-01-22 05:47:00,121.291,121.301,121.278,121.301,250199997.0
2007-01-22 05:48:00,121.285,121.306,121.278,121.306,293600005.0
2007-01-22 05:49:00,121.301,121.301,121.281,121.281,186900000.0
2007-01-22 05:50:00,121.283,121.295,121.281,121.284,232600000.0
2007-01-22 05:51:00,121.282,121.301,121.28,121.301,223800000.0
2007-01-22 05:52:00,121.301,121.318,121.297,121.31,291200005.0
2007-01-22 05:53:00,121.305,121.307,121.292,121.307,269400003.0
2007-01-22 05:54:00,121.308,121.311,121.282,121.282,386099993.0
2007-01-22 05:55:00,121.298,121.31,121.265,121.31,403099996.0
2007-01-22 05:56:00,121.29,121.297,121.281,121.296,165799999.0
2007-01-22 05:57:00,121.306,121.306,121.298,121.299,122600002.0
2007-01-22 05:58:00,121.29,121.316,121.29,121.307,352400007.0
2007-01-22 05:59:00,121.305,121.315,121.288,121.308,422500001.0
2007-01-22 06:00:00,121.29,121.316,121.277,121.316,238700005.0
2007-01-22 06:01:00,121.301,121.324,121.301,121.324,293599991.0
2007-01-22 06:02:00,121.31,121.314,121.282,121.294,257900002.0
2007-01-22 06:03:00,121.31,121.315,121.309,121.31,184899997.0
2007-01-22 06:04:00,121.3,121.309,121.298,121.308,293700001.0
2007-01-22 06:05:00,121.305,121.311,121.288,121.29,213800005.0
2007-01-22 06:06:00,121.312,121.312,121.29,121.308,203999996.0
2007-01-22 06:07:00,121.294,121.311,121.289,121.31,154400003.0
2007-01-22 06:08:00,121.309,121.313,121.299,121.313,201499998.0
2007-01-22 06:09:00,121.295,121.313,121.295,121.305,191100006.0
2007-01-22 06:10:00,121.272,121.304,121.269,121.302,283300006.0
2007-01-22 06:11:00,121.296,121.308,121.284,121.301,308899997.0
2007-01-22 06:12:00,121.29,121.305,121.285,121.298,200999998.0
2007-01-22 06:13:00,121.307,121.31,121.283,121.287,268499994.0
2007-01-22 06:14:00,121.293,121.302,121.272,121.302,344699992.0
2007-01-22 06:15:00,121.31,121.312,121.303,121.303,228599998.0
2007-01-22 06:16:00,121.302,121.319,121.281,121.318,239000001.0
2007-01-22 06:17:00,121.31,121.316,121.301,121.315,259500000.0
2007-01-22 06:18:00,121.317,121.317,121.292,121.292,102400001.0
2007-01-22 06:19:00,121.3,121.306,121.288,121.306,370199996.0
2007-01-22 06:20:00,121.277,121.319,121.276,121.319,226700002.0
2007-01-22 06:21:00,121.316,121.316,121.296,121.305,245099997.0
2007-01-22 06:22:00,121.312,121.332,121.297,121.312,197200002.0
2007-01-22 06:23:00,121.33,121.33,121.316,121.318,174299998.0
2007-01-22 06:24:00,121.327,121.332,121.32,121.32,196500001.0
2007-01-22 06:25:00,121.328,121.34,121.328,121.337,308700000.0
2007-01-22 06:26:00,121.323,121.346,121.305,121.325,352199996.0
2007-01-22 06:27:00,121.302,121.343,121.302,121.326,176400003.0
2007-01-22 06:28:00,121.315,121.351,121.315,121.346,148000003.0
2007-01-22 06:29:00,121.335,121.365,121.328,121.353,186800003.0
2007-01-22 06:30:00,121.343,121.343,121.33,121.34,172999998.0
2007-01-22 06:31:00,121.331,121.357,121.329,121.351,252300002.0
2007-01-22 06:32:00,121.357,121.36,121.334,121.345,224699998.0
2007-01-22 06:33:00,121.352,121.352,121.342,121.348,50200000.0
2007-01-22 06:34:00,121.353,121.359,121.322,121.322,264500000.0
2007-01-22 06:35:00,121.36,121.364,121.313,121.318,360500002.0
2007-01-22 06:36:00,121.336,121.348,121.316,121.348,338600005.0
2007-01-22 06:37:00,121.346,121.346,121.34,121.345,129500003.0
2007-01-22 06:38:00,121.339,121.339,121.315,121.327,205800003.0
2007-01-22 06:39:00,121.33,121.339,121.322,121.322,322599998.0
2007-01-22 06:40:00,121.33,121.33,121.315,121.33,69400001.0
2007-01-22 06:41:00,121.307,121.337,121.307,121.33,297100002.0
2007-01-22 06:42:00,121.321,121.338,121.305,121.336,273499999.0
2007-01-22 06:43:00,121.315,121.337,121.315,121.334,201800003.0
2007-01-22 06:44:00,121.334,121.336,121.308,121.324,250399999.0
2007-01-22 06:45:00,121.319,121.335,121.311,121.332,269599998.0
2007-01-22 06:46:00,121.345,121.345,121.339,121.344,143200000.0
2007-01-22 06:47:00,121.335,121.342,121.312,121.332,192999998.0
2007-01-22 06:48:00,121.336,121.343,121.335,121.343,51500001.0
2007-01-22 06:49:00,121.357,121.359,121.338,121.345,290700003.0
2007-01-22 06:50:00,121.345,121.356,121.328,121.356,217399996.0
2007-01-22 06:51:00,121.352,121.352,121.32,121.334,348900005.0
2007-01-22 06:52:00,121.347,121.347,121.324,121.342,334400006.0
2007-01-22 06:53:00,121.327,121.347,121.326,121.344,210800003.0
2007-01-22 06:54:00,121.338,121.338,121.32,121.324,144900003.0
2007-01-22 06:55:00,121.329,121.34,121.316,121.34,179800002.0
2007-01-22 06:56:00,121.345,121.345,121.337,121.34,210899995.0
2007-01-22 06:57:00,121.302,121.331,121.301,121.317,238399995.0
2007-01-22 06:58:00,121.325,121.325,121.298,121.325,307700002.0
2007-01-22 06:59:00,121.337,121.337,121.312,121.312,242000000.0
2007-01-22 07:00:00,121.317,121.334,121.3,121.333,266099998.0
2007-01-22 07:01:00,121.335,121.338,121.312,121.336,210999998.0
2007-01-22 07:02:00,121.335,121.344,121.316,121.338,306500000.0
2007-01-22 07:03:00,121.341,121.341,121.312,121.33,303199998.0
2007-01-22 07:04:00,121.331,121.331,121.297,121.315,332899998.0
2007-01-22 07:05:00,121.309,121.34,121.309,121.34,184500003.0
2007-01-22 07:06:00,121.338,121.345,121.333,121.335,285700001.0
2007-01-22 07:07:00,121.343,121.349,121.319,121.349,275300001.0
2007-01-22 07:08:00,121.347,121.359,121.347,121.354,157400005.0
2007-01-22 07:09:00,121.361,121.361,121.328,121.329,143300000.0
2007-01-22 07:10:00,121.362,121.374,121.347,121.369,282199999.0
2007-01-22 07:11:00,121.382,121.382,121.365,121.37,189799993.0
2007-01-22 07:12:00,121.37,121.37,121.36,121.368,126500001.0
2007-01-22 07:13:00,121.368,121.368,121.339,121.345,242500006.0
2007-01-22 07:14:00,121.335,121.362,121.335,121.339,461500013.0
2007-01-22 07:15:00,121.357,121.357,121.343,121.345,296100010.0
2007-01-22 07:16:00,121.359,121.359,121.331,121.335,242899999.0
2007-01-22 07:17:00,121.345,121.364,121.345,121.346,123900001.0
2007-01-22 07:18:00,121.367,121.367,121.343,121.349,321500001.0
2007-01-22 07:19:00,121.355,121.358,121.348,121.35,119599999.0
2007-01-22 07:20:00,121.347,121.359,121.341,121.359,269400003.0
2007-01-22 07:21:00,121.365,121.366,121.36,121.366,353299992.0
2007-01-22 07:22:00,121.363,121.364,121.323,121.351,136600001.0
2007-01-22 07:23:00,121.344,121.347,121.337,121.347,232300007.0
2007-01-22 07:24:00,121.344,121.357,121.336,121.355,277500003.0
2007-01-22 07:25:00,121.354,121.354,121.32,121.348,362199997.0
2007-01-22 07:26:00,121.355,121.358,121.335,121.335,286199997.0
2007-01-22 07:27:00,121.345,121.345,121.314,121.32,306699997.0
2007-01-22 07:28:00,121.348,121.359,121.333,121.359,161300001.0
2007-01-22 07:29:00,121.335,121.358,121.323,121.358,54899999.0
2007-01-22 07:30:00,121.348,121.361,121.329,121.361,166100002.0
2007-01-22 07:31:00,121.372,121.372,121.352,121.372,230600001.0
2007-01-22 07:32:00,121.364,121.37,121.329,121.37,313800002.0
2007-01-22 07:33:00,121.365,121.365,121.347,121.363,262799999.0
2007-01-22 07:34:00,121.361,121.369,121.333,121.369,303700005.0
2007-01-22 07:35:00,121.356,121.36,121.345,121.36,156799999.0
2007-01-22 07:36:00,121.372,121.372,121.363,121.37,325700001.0
2007-01-22 07:37:00,121.353,121.366,121.341,121.366,121899999.0
2007-01-22 07:38:00,121.367,121.373,121.359,121.373,100400000.0
2007-01-22 07:39:00,121.354,121.37,121.343,121.37,199900003.0
2007-01-22 07:40:00,121.367,121.367,121.345,121.353,257299998.0
2007-01-22 07:41:00,121.371,121.373,121.364,121.367,148300002.0
2007-01-22 07:42:00,121.337,121.351,121.337,121.351,138600000.0
2007-01-22 07:43:00,121.36,121.36,121.346,121.356,144100001.0
2007-01-22 07:44:00,121.347,121.358,121.342,121.356,406299999.0
2007-01-22 07:45:00,121.347,121.366,121.347,121.363,194799995.0
2007-01-22 07:46:00,121.358,121.358,121.348,121.349,255700003.0
2007-01-22 07:47:00,121.346,121.355,121.33,121.355,219200002.0
2007-01-22 07:48:00,121.355,121.37,121.344,121.363,325200001.0
2007-01-22 07:49:00,121.367,121.367,121.358,121.365,194899999.0
2007-01-22 07:50:00,121.36,121.365,121.36,121.36,159600003.0
2007-01-22 07:51:00,121.353,121.37,121.341,121.37,165900001.0
2007-01-22 07:52:00,121.367,121.367,121.349,121.349,181900005.0
2007-01-22 07:53:00,121.369,121.387,121.366,121.381,203099999.0
2007-01-22 07:54:00,121.373,121.378,121.351,121.378,242899999.0
2007-01-22 07:55:00,121.36,121.387,121.36,121.378,270999998.0
2007-01-22 07:56:00,121.35,121.383,121.341,121.383,295199997.0
2007-01-22 07:57:00,121.396,121.396,121.377,121.387,337500002.0
2007-01-22 07:58:00,121.365,121.386,121.352,121.386,219600001.0
2007-01-22 07:59:00,121.368,121.373,121.354,121.37,419599999.0
2007-01-22 08:00:00,121.369,121.369,121.338,121.368,301699998.0
2007-01-22 08:01:00,121.368,121.373,121.36,121.361,325099996.0
2007-01-22 08:02:00,121.367,121.369,121.362,121.369,121099998.0
2007-01-22 08:03:00,121.372,121.38,121.371,121.375,231699999.0
2007-01-22 08:04:00,121.37,121.37,121.353,121.36,233400006.0
2007-01-22 08:05:00,121.365,121.365,121.345,121.345,157500000.0
2007-01-22 08:06:00,121.36,121.365,121.337,121.337,229699998.0
2007-01-22 08:07:00,121.349,121.364,121.349,121.357,195800005.0
2007-01-22 08:08:00,121.367,121.367,121.358,121.359,269400008.0
2007-01-22 08:09:00,121.364,121.369,121.36,121.367,306100001.0
2007-01-22 08:10:00,121.357,121.366,121.354,121.366,210300005.0
2007-01-22 08:11:00,121.353,121.366,121.344,121.358,184100000.0
2007-01-22 08:12:00,121.354,121.355,121.337,121.355,324299992.0
2007-01-22 08:13:00,121.36,121.371,121.36,121.366,123899996.0
2007-01-22 08:14:00,121.359,121.369,121.356,121.362,239200005.0
2007-01-22 08:15:00,121.358,121.358,121.33,121.335,103700000.0
2007-01-22 08:16:00,121.352,121.365,121.352,121.362,191400000.0
2007-01-22 08:17:00,121.359,121.363,121.341,121.353,136499998.0
2007-01-22 08:18:00,121.37,121.371,121.349,121.371,299699996.0
2007-01-22 08:19:00,121.36,121.377,121.354,121.376,252499999.0
2007-01-22 08:20:00,121.367,121.367,121.353,121.353,111900000.0
2007-01-22 08:21:00,121.349,121.349,121.346,121.347,285000002.0
2007-01-22 08:22:00,121.335,121.347,121.319,121.347,254399997.0
2007-01-22 08:23:00,121.345,121.349,121.307,121.338,325500002.0
2007-01-22 08:24:00,121.334,121.334,121.297,121.31,428900009.0
2007-01-22 08:25:00,121.337,121.339,121.322,121.334,191599999.0
2007-01-22 08:26:00,121.336,121.347,121.336,121.347,172699997.0
2007-01-22 08:27:00,121.347,121.36,121.329,121.36,350399997.0
2007-01-22 08:28:00,121.356,121.367,121.351,121.367,201899998.0
2007-01-22 08:29:00,121.369,121.369,121.361,121.367,236600005.0
2007-01-22 08:30:00,121.348,121.364,121.346,121.36,295700003.0
2007-01-22 08:31:00,121.364,121.369,121.328,121.355,370500007.0
2007-01-22 08:32:00,121.362,121.362,121.351,121.351,71699997.0
2007-01-22 08:33:00,121.36,121.36,121.351,121.356,286099998.0
2007-01-22 08:34:00,121.375,121.38,121.357,121.368,199499998.0
2007-01-22 08:35:00,121.362,121.381,121.36,121.381,122199999.0
2007-01-22 08:36:00,121.345,121.381,121.345,121.373,189400005.0
2007-01-22 08:37:00,121.383,121.383,121.372,121.378,156400003.0
2007-01-22 08:38:00,121.382,121.399,121.382,121.399,175100000.0
2007-01-22 08:39:00,121.398,121.41,121.398,121.402,372699992.0
2007-01-22 08:40:00,121.403,121.404,121.393,121.404,264899998.0
2007-01-22 08:41:00,121.388,121.398,121.369,121.386,241399994.0
2007-01-22 08:42:00,121.35,121.402,121.35,121.394,275100001.0
2007-01-22 08:43:00,121.402,121.411,121.402,121.405,233400000.0
2007-01-22 08:44:00,121.413,121.427,121.409,121.425,302400012.0
2007-01-22 08:45:00,121.421,121.427,121.42,121.425,259099997.0
2007-01-22 08:46:00,121.422,121.43,121.419,121.421,181399997.0
2007-01-22 08:47:00,121.423,121.44,121.421,121.437,111000001.0
2007-01-22 08:48:00,121.447,121.447,121.426,121.44,207800004.0
2007-01-22 08:49:00,121.443,121.444,121.435,121.437,419700009.0
2007-01-22 08:50:00,121.435,121.442,121.426,121.438,345299998.0
2007-01-22 08:51:00,121.455,121.456,121.438,121.441,235100005.0
2007-01-22 08:52:00,121.442,121.442,121.425,121.432,387000004.0
2007-01-22 08:53:00,121.422,121.427,121.412,121.417,109500001.0
2007-01-22 08:54:00,121.423,121.423,121.409,121.417,415299998.0
2007-01-22 08:55:00,121.41,121.422,121.41,121.418,125500003.0
2007-01-22 08:56:00,121.422,121.422,121.416,121.416,226600001.0
2007-01-22 08:57:00,121.416,121.416,121.385,121.385,281499991.0
2007-01-22 08:58:00,121.406,121.408,121.399,121.403,232499998.0
2007-01-22 08:59:00,121.396,121.396,121.375,121.386,186500001.0
2007-01-22 09:00:00,121.384,121.384,121.32,121.363,209600000.0
2007-01-22 09:01:00,121.388,121.392,121.386,121.387,244200003.0
2007-01-22 09:02:00,121.385,121.391,121.382,121.382,233800003.0
2007-01-22 09:03:00,121.37,121.386,121.367,121.367,273200003.0
2007-01-22 09:04:00,121.373,121.381,121.368,121.378,368000000.0
2007-01-22 09:05:00,121.382,121.382,121.373,121.38,188599998.0
2007-01-22 09:06:00,121.376,121.383,121.376,121.379,254599997.0
2007-01-22 09:07:00,121.382,121.389,121.38,121.38,145099997.0
2007-01-22 09:08:00,121.372,121.398,121.367,121.398,208500000.0
2007-01-22 09:09:00,121.397,121.402,121.392,121.398,187099999.0
2007-01-22 09:10:00,121.4,121.42,121.4,121.405,312299995.0
2007-01-22 09:11:00,121.408,121.413,121.406,121.407,248699997.0
2007-01-22 09:12:00,121.405,121.412,121.396,121.412,349799998.0
2007-01-22 09:13:00,121.411,121.411,121.388,121.405,158599998.0
2007-01-22 09:14:00,121.409,121.41,121.382,121.382,349399992.0
2007-01-22 09:15:00,121.372,121.372,121.352,121.354,289600002.0
2007-01-22 09:16:00,121.351,121.36,121.342,121.35,362300006.0
2007-01-22 09:17:00,121.34,121.356,121.335,121.344,198500001.0
2007-01-22 09:18:00,121.34,121.351,121.328,121.34,84100001.0
2007-01-22 09:19:00,121.342,121.352,121.342,121.344,296099999.0
2007-01-22 09:20:00,121.345,121.352,121.327,121.342,138000004.0
2007-01-22 09:21:00,121.357,121.371,121.354,121.354,213399999.0
2007-01-22 09:22:00,121.363,121.37,121.327,121.327,99999998.0
2007-01-22 09:23:00,121.312,121.4,121.312,121.4,367600003.0
2007-01-22 09:24:00,121.382,121.39,121.341,121.37,248899997.0
2007-01-22 09:25:00,121.36,121.409,121.36,121.4,205199999.0
2007-01-22 09:26:00,121.4,121.4,121.384,121.39,248700005.0
2007-01-22 09:27:00,121.391,121.401,121.386,121.395,230900003.0
2007-01-22 09:28:00,121.404,121.411,121.4,121.4,345000003.0
2007-01-22 09:29:00,121.403,121.409,121.395,121.402,288399995.0
2007-01-22 09:30:00,121.399,121.4,121.387,121.398,172099997.0
2007-01-22 09:31:00,121.403,121.407,121.396,121.405,157800000.0
2007-01-22 09:32:00,121.418,121.429,121.418,121.426,26800000.0
2007-01-22 09:33:00,121.42,121.427,121.374,121.374,294400000.0
2007-01-22 09:34:00,121.424,121.436,121.423,121.436,295500003.0
2007-01-22 09:35:00,121.445,121.457,121.445,121.454,186299997.0
2007-01-22 09:36:00,121.461,121.462,121.414,121.443,260499997.0
2007-01-22 09:37:00,121.45,121.471,121.441,121.464,218500002.0
2007-01-22 09:38:00,121.463,121.463,121.442,121.458,258200002.0
2007-01-22 09:39:00,121.445,121.462,121.433,121.448,293699998.0
2007-01-22 09:40:00,121.45,121.45,121.421,121.447,211199998.0
2007-01-22 09:41:00,121.438,121.455,121.422,121.422,115199997.0
2007-01-22 09:42:00,121.42,121.428,121.417,121.417,157800001.0
2007-01-22 09:43:00,121.428,121.44,121.42,121.44,249099997.0
2007-01-22 09:44:00,121.447,121.45,121.432,121.434,189999999.0
2007-01-22 09:45:00,121.43,121.43,121.409,121.424,103199999.0
2007-01-22 09:46:00,121.43,121.43,121.392,121.409,301300001.0
2007-01-22 09:47:00,121.421,121.433,121.421,121.433,211600005.0
2007-01-22 09:48:00,121.429,121.439,121.396,121.42,299000003.0
2007-01-22 09:49:00,121.415,121.425,121.415,121.425,503499999.0
2007-01-22 09:50:00,121.421,121.421,121.403,121.408,85600000.0
2007-01-22 09:51:00,121.405,121.41,121.396,121.41,168300002.0
2007-01-22 09:52:00,121.403,121.403,121.385,121.402,235100002.0
2007-01-22 09:53:00,121.409,121.428,121.409,121.426,186599998.0
2007-01-22 09:54:00,121.412,121.412,121.391,121.404,146099999.0
2007-01-22 09:55:00,121.42,121.42,121.406,121.411,201000001.0
2007-01-22 09:56:00,121.408,121.415,121.395,121.405,264600005.0
2007-01-22 09:57:00,121.398,121.411,121.395,121.411,255199992.0
2007-01-22 09:58:00,121.38,121.411,121.37,121.403,228799999.0
2007-01-22 09:59:00,121.392,121.396,121.384,121.39,178200000.0
2007-01-22 10:00:00,121.393,121.394,121.355,121.365,246799999.0
2007-01-22 10:01:00,121.368,121.375,121.346,121.361,210000001.0
2007-01-22 10:02:00,121.327,121.36,121.327,121.36,254700003.0
2007-01-22 10:03:00,121.361,121.361,121.327,121.327,169299998.0
2007-01-22 10:04:00,121.327,121.346,121.327,121.339,233700000.0
2007-01-22 10:05:00,121.34,121.341,121.328,121.328,422400002.0
2007-01-22 10:06:00,121.33,121.335,121.33,121.33,167799997.0
2007-01-22 10:07:00,121.325,121.335,121.323,121.333,250100000.0
2007-01-22 10:08:00,121.331,121.337,121.328,121.329,254600002.0
2007-01-22 10:09:00,121.331,121.331,121.319,121.32,215500004.0
2007-01-22 10:10:00,121.334,121.342,121.327,121.339,224799998.0
2007-01-22 10:11:00,121.344,121.344,121.324,121.325,199000002.0
2007-01-22 10:12:00,121.325,121.337,121.324,121.328,223100000.0
2007-01-22 10:13:00,121.328,121.341,121.328,121.335,241699996.0
2007-01-22 10:14:00,121.323,121.323,121.274,121.317,417399991.0
2007-01-22 10:15:00,121.324,121.324,121.314,121.322,349800001.0
2007-01-22 10:16:00,121.322,121.328,121.317,121.323,219400001.0
2007-01-22 10:17:00,121.322,121.327,121.315,121.322,252700005.0
2007-01-22 10:18:00,121.327,121.356,121.318,121.355,307500001.0
2007-01-22 10:19:00,121.349,121.349,121.324,121.327,350500003.0
2007-01-22 10:20:00,121.337,121.342,121.334,121.342,337299999.0
2007-01-22 10:21:00,121.331,121.331,121.306,121.312,143500001.0
2007-01-22 10:22:00,121.324,121.343,121.318,121.343,351099997.0
2007-01-22 10:23:00,121.344,121.354,121.337,121.354,143299997.0
2007-01-22 10:24:00,121.34,121.35,121.326,121.35,203700001.0
2007-01-22 10:25:00,121.35,121.355,121.344,121.348,306800002.0
2007-01-22 10:26:00,121.315,121.357,121.31,121.357,244999998.0
2007-01-22 10:27:00,121.366,121.395,121.366,121.38,151500000.0
2007-01-22 10:28:00,121.377,121.377,121.352,121.362,125400000.0
2007-01-22 10:29:00,121.356,121.374,121.318,121.374,185200004.0
2007-01-22 10:30:00,121.39,121.398,121.378,121.389,396399998.0
2007-01-22 10:31:00,121.398,121.405,121.395,121.398,217399997.0
2007-01-22 10:32:00,121.391,121.392,121.381,121.392,115599999.0
2007-01-22 10:33:00,121.365,121.373,121.355,121.37,372499998.0
2007-01-22 10:34:00,121.367,121.384,121.36,121.381,259999995.0
2007-01-22 10:35:00,121.383,121.392,121.383,121.39,98500001.0
2007-01-22 10:36:00,121.392,121.405,121.39,121.39,278200003.0
2007-01-22 10:37:00,121.398,121.398,121.392,121.398,126699996.0
2007-01-22 10:38:00,121.405,121.41,121.405,121.407,307200001.0
2007-01-22 10:39:00,121.42,121.443,121.42,121.437,275799994.0
2007-01-22 10:40:00,121.42,121.42,121.41,121.41,47800000.0
2007-01-22 10:41:00,121.395,121.397,121.393,121.393,169899996.0
2007-01-22 10:42:00,121.409,121.426,121.409,121.424,248899998.0
2007-01-22 10:43:00,121.421,121.421,121.411,121.411,353400000.0
2007-01-22 10:44:00,121.409,121.413,121.402,121.402,354499996.0
2007-01-22 10:45:00,121.4,121.4,121.382,121.398,258500006.0
2007-01-22 10:46:00,121.401,121.401,121.39,121.39,200999997.0
2007-01-22 10:47:00,121.392,121.392,121.38,121.38,373699993.0
2007-01-22 10:48:00,121.381,121.381,121.37,121.378,156299997.0
2007-01-22 10:49:00,121.383,121.396,121.374,121.396,166999999.0
2007-01-22 10:50:00,121.392,121.398,121.385,121.391,238799996.0
2007-01-22 10:51:00,121.388,121.388,121.376,121.383,254599998.0
2007-01-22 10:52:00,121.343,121.377,121.325,121.375,133400000.0
2007-01-22 10:53:00,121.374,121.39,121.374,121.385,193699999.0
2007-01-22 10:54:00,121.376,121.379,121.369,121.378,161499998.0
2007-01-22 10:55:00,121.385,121.415,121.385,121.389,401200003.0
2007-01-22 10:56:00,121.385,121.396,121.378,121.389,162399999.0
2007-01-22 10:57:00,121.385,121.41,121.385,121.407,156699999.0
2007-01-22 10:58:00,121.403,121.403,121.376,121.378,317799995.0
2007-01-22 10:59:00,121.405,121.413,121.388,121.4,268499997.0
2007-01-22 11:00:00,121.409,121.409,121.373,121.373,367800006.0
2007-01-22 11:01:00,121.375,121.401,121.375,121.401,196400002.0
2007-01-22 11:02:00,121.412,121.412,121.39,121.39,243599999.0
2007-01-22 11:03:00,121.389,121.402,121.389,121.402,80999999.0
2007-01-22 11:04:00,121.41,121.41,121.37,121.373,206899996.0
2007-01-22 11:05:00,121.403,121.411,121.397,121.397,209900004.0
2007-01-22 11:06:00,121.408,121.408,121.359,121.39,182900001.0
2007-01-22 11:07:00,121.4,121.409,121.386,121.394,107099999.0
2007-01-22 11:08:00,121.399,121.412,121.399,121.407,235799998.0
2007-01-22 11:09:00,121.398,121.403,121.385,121.401,163400005.0
2007-01-22 11:10:00,121.386,121.409,121.371,121.405,337200002.0
2007-01-22 11:11:00,121.4,121.401,121.383,121.401,352600003.0
2007-01-22 11:12:00,121.385,121.401,121.376,121.401,412600007.0
2007-01-22 11:13:00,121.402,121.403,121.368,121.392,271399997.0
2007-01-22 11:14:00,121.386,121.407,121.381,121.405,226700004.0
2007-01-22 11:15:00,121.39,121.399,121.38,121.399,234600003.0
2007-01-22 11:16:00,121.386,121.411,121.386,121.405,267299996.0
2007-01-22 11:17:00,121.396,121.402,121.384,121.389,223699999.0
2007-01-22 11:18:00,121.395,121.406,121.382,121.399,232300003.0
2007-01-22 11:19:00,121.395,121.411,121.395,121.405,250600004.0
2007-01-22 11:20:00,121.411,121.412,121.4,121.408,193000001.0
2007-01-22 11:21:00,121.41,121.42,121.403,121.403,69500002.0
2007-01-22 11:22:00,121.414,121.42,121.411,121.412,221500000.0
2007-01-22 11:23:00,121.402,121.418,121.402,121.412,221699997.0
2007-01-22 11:24:00,121.398,121.398,121.33,121.33,158299998.0
2007-01-22 11:25:00,121.409,121.417,121.408,121.416,194099999.0
2007-01-22 11:26:00,121.424,121.428,121.418,121.418,243100004.0
2007-01-22 11:27:00,121.43,121.441,121.43,121.437,134900000.0
2007-01-22 11:28:00,121.431,121.431,121.407,121.407,193299999.0
2007-01-22 11:29:00,121.41,121.422,121.41,121.416,257200003.0
2007-01-22 11:30:00,121.394,121.415,121.375,121.375,260300007.0
2007-01-22 11:31:00,121.43,121.439,121.43,121.437,138099999.0
2007-01-22 11:32:00,121.44,121.459,121.44,121.458,272500005.0
2007-01-22 11:33:00,121.479,121.497,121.479,121.496,237200005.0
2007-01-22 11:34:00,121.501,121.51,121.501,121.507,145399998.0
2007-01-22 11:35:00,121.498,121.498,121.475,121.485,157700000.0
2007-01-22 11:36:00,121.476,121.495,121.47,121.49,323699996.0
2007-01-22 11:37:00,121.485,121.496,121.471,121.496,61700000.0
2007-01-22 11:38:00,121.498,121.507,121.498,121.507,149700001.0
2007-01-22 11:39:00,121.525,121.541,121.525,121.541,308499994.0
2007-01-22 11:40:00,121.522,121.553,121.518,121.553,109200000.0
2007-01-22 11:41:00,121.578,121.6,121.569,121.598,261100008.0
2007-01-22 11:42:00,121.608,121.608,121.587,121.594,268899998.0
2007-01-22 11:43:00,121.605,121.62,121.593,121.593,248300006.0
2007-01-22 11:44:00,121.598,121.598,121.588,121.588,309300004.0
2007-01-22 11:45:00,121.602,121.602,121.575,121.581,290999994.0
2007-01-22 11:46:00,121.575,121.578,121.558,121.573,414199999.0
2007-01-22 11:47:00,121.553,121.585,121.539,121.584,282900003.0
2007-01-22 11:48:00,121.562,121.572,121.555,121.568,303899997.0
2007-01-22 11:49:00,121.572,121.58,121.562,121.577,230700004.0
2007-01-22 11:50:00,121.576,121.576,121.545,121.545,188599998.0
2007-01-22 11:51:00,121.542,121.564,121.539,121.56,346800001.0
2007-01-22 11:52:00,121.572,121.572,121.561,121.572,230200002.0
2007-01-22 11:53:00,121.573,121.58,121.564,121.571,188199996.0
2007-01-22 11:54:00,121.573,121.573,121.564,121.567,312100003.0
2007-01-22 11:55:00,121.561,121.57,121.558,121.565,255700000.0
2007-01-22 11:56:00,121.56,121.565,121.544,121.565,263499999.0
2007-01-22 11:57:00,121.574,121.585,121.572,121.572,250299995.0
2007-01-22 11:58:00,121.568,121.571,121.562,121.571,200300000.0
2007-01-22 11:59:00,121.573,121.608,121.573,121.598,168100000.0
2007-01-22 12:00:00,121.595,121.608,121.593,121.601,247800005.0
2007-01-22 12:01:00,121.602,121.602,121.59,121.594,113700002.0
2007-01-22 12:02:00,121.605,121.612,121.593,121.604,170199996.0
2007-01-22 12:03:00,121.603,121.621,121.594,121.616,245900007.0
2007-01-22 12:04:00,121.619,121.619,121.589,121.598,235000002.0
2007-01-22 12:05:00,121.605,121.608,121.586,121.59,186299997.0
2007-01-22 12:06:00,121.575,121.578,121.556,121.577,255799997.0
2007-01-22 12:07:00,121.587,121.592,121.577,121.579,259499999.0
2007-01-22 12:08:00,121.579,121.579,121.562,121.573,230100000.0
2007-01-22 12:09:00,121.573,121.579,121.534,121.54,145499998.0
2007-01-22 12:10:00,121.567,121.574,121.558,121.574,207600000.0
2007-01-22 12:11:00,121.582,121.59,121.575,121.577,312800001.0
2007-01-22 12:12:00,121.58,121.591,121.568,121.59,171800001.0
2007-01-22 12:13:00,121.591,121.591,121.58,121.583,259000002.0
2007-01-22 12:14:00,121.587,121.587,121.576,121.578,308800001.0
2007-01-22 12:15:00,121.577,121.589,121.577,121.586,219099996.0
2007-01-22 12:16:00,121.589,121.599,121.577,121.58,304199996.0
2007-01-22 12:17:00,121.575,121.599,121.575,121.595,352600004.0
2007-01-22 12:18:00,121.583,121.583,121.582,121.582,101899998.0
2007-01-22 12:19:00,121.57,121.583,121.57,121.575,134599998.0
2007-01-22 12:20:00,121.585,121.607,121.585,121.607,244400000.0
2007-01-22 12:21:00,121.617,121.619,121.606,121.614,165100000.0
2007-01-22 12:22:00,121.615,121.619,121.602,121.61,300000006.0
2007-01-22 12:23:00,121.613,121.62,121.598,121.611,326299996.0
2007-01-22 12:24:00,121.618,121.618,121.58,121.611,417699998.0
2007-01-22 12:25:00,121.59,121.61,121.568,121.6,332400002.0
2007-01-22 12:26:00,121.619,121.619,121.602,121.613,100300000.0
2007-01-22 12:27:00,121.598,121.614,121.571,121.61,321200001.0
2007-01-22 12:28:00,121.592,121.599,121.579,121.599,236000004.0
2007-01-22 12:29:00,121.598,121.598,121.587,121.59,255200003.0
2007-01-22 12:30:00,121.582,121.591,121.574,121.586,166999998.0
2007-01-22 12:31:00,121.584,121.588,121.579,121.585,203500005.0
2007-01-22 12:32:00,121.597,121.597,121.54,121.558,266600005.0
2007-01-22 12:33:00,121.58,121.593,121.572,121.58,391100003.0
2007-01-22 12:34:00,121.573,121.58,121.56,121.56,205199998.0
2007-01-22 12:35:00,121.577,121.588,121.569,121.585,323400005.0
2007-01-22 12:36:00,121.584,121.592,121.562,121.562,206700006.0
2007-01-22 12:37:00,121.575,121.595,121.573,121.579,166600004.0
2007-01-22 12:38:00,121.575,121.578,121.564,121.564,209600004.0
2007-01-22 12:39:00,121.6,121.604,121.556,121.559,221199998.0
2007-01-22 12:40:00,121.573,121.595,121.554,121.593,145600000.0
2007-01-22 12:41:00,121.56,121.585,121.552,121.584,203099996.0
2007-01-22 12:42:00,121.568,121.607,121.565,121.598,256500000.0
2007-01-22 12:43:00,121.592,121.6,121.584,121.592,164600000.0
2007-01-22 12:44:00,121.596,121.606,121.593,121.593,241199999.0
2007-01-22 12:45:00,121.593,121.603,121.575,121.603,476600006.0
2007-01-22 12:46:00,121.611,121.611,121.588,121.607,275800002.0
2007-01-22 12:47:00,121.611,121.611,121.586,121.598,346200004.0
2007-01-22 12:48:00,121.59,121.606,121.579,121.602,248899999.0
2007-01-22 12:49:00,121.605,121.615,121.605,121.61,324299994.0
2007-01-22 12:50:00,121.603,121.621,121.603,121.618,273100006.0
2007-01-22 12:51:00,121.62,121.627,121.61,121.615,109200001.0
2007-01-22 12:52:00,121.602,121.611,121.597,121.61,97099998.0
2007-01-22 12:53:00,121.606,121.607,121.59,121.59,143699998.0
2007-01-22 12:54:00,121.548,121.576,121.54,121.576,333000003.0
2007-01-22 12:55:00,121.592,121.626,121.592,121.625,208199998.0
2007-01-22 12:56:00,121.627,121.629,121.621,121.623,217900002.0
2007-01-22 12:57:00,121.627,121.636,121.625,121.625,195800000.0
2007-01-22 12:58:00,121.625,121.637,121.623,121.637,338799996.0
2007-01-22 12:59:00,121.64,121.64,121.616,121.625,443000006.0
2007-01-22 13:00:00,121.628,121.63,121.598,121.622,391000003.0
2007-01-22 13:01:00,121.606,121.627,121.606,121.613,291100001.0
2007-01-22 13:02:00,121.613,121.619,121.582,121.594,252899996.0
2007-01-22 13:03:00,121.587,121.603,121.566,121.603,172000000.0
2007-01-22 13:04:00,121.608,121.628,121.608,121.627,177500003.0
2007-01-22 13:05:00,121.622,121.629,121.598,121.6,356800000.0
2007-01-22 13:06:00,121.612,121.619,121.571,121.603,251199997.0
2007-01-22 13:07:00,121.608,121.608,121.592,121.6,165800000.0
2007-01-22 13:08:00,121.603,121.603,121.593,121.603,119000003.0
2007-01-22 13:09:00,121.605,121.617,121.603,121.607,275600002.0
2007-01-22 13:10:00,121.61,121.617,121.597,121.614,231400003.0
2007-01-22 13:11:00,121.605,121.646,121.604,121.646,324399999.0
2007-01-22 13:12:00,121.644,121.654,121.637,121.642,281600002.0
2007-01-22 13:13:00,121.63,121.655,121.621,121.637,262500002.0
2007-01-22 13:14:00,121.65,121.661,121.647,121.647,231999992.0
2007-01-22 13:15:00,121.633,121.651,121.62,121.65,287199998.0
2007-01-22 13:16:00,121.644,121.644,121.607,121.623,190099997.0
2007-01-22 13:17:00,121.627,121.647,121.625,121.641,283899996.0
2007-01-22 13:18:00,121.627,121.639,121.602,121.619,242999999.0
2007-01-22 13:19:00,121.637,121.637,121.612,121.612,130900004.0
2007-01-22 13:20:00,121.611,121.629,121.611,121.628,193499997.0
2007-01-22 13:21:00,121.639,121.639,121.627,121.633,230599997.0
2007-01-22 13:22:00,121.637,121.645,121.611,121.638,214299997.0
2007-01-22 13:23:00,121.643,121.65,121.63,121.64,114400002.0
2007-01-22 13:24:00,121.639,121.639,121.605,121.605,277300003.0
2007-01-22 13:25:00,121.632,121.633,121.621,121.627,238300006.0
2007-01-22 13:26:00,121.616,121.629,121.612,121.619,201000000.0
2007-01-22 13:27:00,121.618,121.626,121.604,121.604,118200000.0
2007-01-22 13:28:00,121.577,121.615,121.577,121.605,217499998.0
2007-01-22 13:29:00,121.624,121.649,121.624,121.638,337600006.0
2007-01-22 13:30:00,121.617,121.643,121.612,121.643,329200003.0
2007-01-22 13:31:00,121.635,121.641,121.615,121.641,301699997.0
2007-01-22 13:32:00,121.642,121.65,121.64,121.64,316999997.0
2007-01-22 13:33:00,121.646,121.648,121.64,121.644,263300000.0
2007-01-22 13:34:00,121.633,121.651,121.624,121.65,203899999.0
2007-01-22 13:35:00,121.65,121.655,121.643,121.655,176400001.0
2007-01-22 13:36:00,121.65,121.662,121.648,121.662,315699996.0
2007-01-22 13:37:00,121.665,121.665,121.653,121.663,170700000.0
2007-01-22 13:38:00,121.653,121.653,121.638,121.646,205500001.0
2007-01-22 13:39:00,121.66,121.664,121.66,121.662,159299995.0
2007-01-22 13:40:00,121.664,121.664,121.652,121.655,285999999.0
2007-01-22 13:41:00,121.654,121.659,121.625,121.644,277400001.0
2007-01-22 13:42:00,121.655,121.655,121.637,121.654,149399998.0
2007-01-22 13:43:00,121.662,121.672,121.659,121.672,96900001.0
2007-01-22 13:44:00,121.677,121.677,121.661,121.668,230700000.0
2007-01-22 13:45:00,121.667,121.667,121.653,121.665,319700001.0
2007-01-22 13:46:00,121.668,121.67,121.657,121.657,229500000.0
2007-01-22 13:47:00,121.668,121.681,121.662,121.675,179700003.0
2007-01-22 13:48:00,121.671,121.679,121.658,121.675,122599999.0
2007-01-22 13:49:00,121.662,121.677,121.662,121.67,178000003.0
2007-01-22 13:50:00,121.669,121.683,121.668,121.668,195600000.0
2007-01-22 13:51:00,121.663,121.667,121.601,121.651,172000001.0
2007-01-22 13:52:00,121.668,121.673,121.664,121.668,261100003.0
2007-01-22 13:53:00,121.64,121.677,121.633,121.676,169899997.0
2007-01-22 13:54:00,121.637,121.669,121.629,121.669,246900002.0
2007-01-22 13:55:00,121.673,121.673,121.655,121.658,131000001.0
2007-01-22 13:56:00,121.655,121.665,121.654,121.658,326199997.0
2007-01-22 13:57:00,121.657,121.66,121.647,121.648,185600000.0
2007-01-22 13:58:00,121.637,121.66,121.626,121.66,191499997.0
2007-01-22 13:59:00,121.665,121.669,121.648,121.648,273999995.0
2007-01-22 14:00:00,121.657,121.657,121.645,121.654,197500003.0
2007-01-22 14:01:00,121.66,121.673,121.655,121.672,260600001.0
2007-01-22 14:02:00,121.687,121.707,121.687,121.707,240900006.0
2007-01-22 14:03:00,121.703,121.703,121.694,121.694,218499997.0
2007-01-22 14:04:00,121.693,121.706,121.682,121.693,198500002.0
2007-01-22 14:05:00,121.692,121.701,121.684,121.684,236600005.0
2007-01-22 14:06:00,121.688,121.689,121.661,121.671,209000002.0
2007-01-22 14:07:00,121.662,121.682,121.661,121.667,235299994.0
2007-01-22 14:08:00,121.647,121.665,121.644,121.665,170600002.0
2007-01-22 14:09:00,121.664,121.671,121.644,121.666,173100003.0
2007-01-22 14:10:00,121.653,121.657,121.637,121.657,136600002.0
2007-01-22 14:11:00,121.652,121.652,121.614,121.617,162900002.0
2007-01-22 14:12:00,121.678,121.678,121.667,121.668,330500000.0
2007-01-22 14:13:00,121.67,121.673,121.663,121.664,184300001.0
2007-01-22 14:14:00,121.679,121.684,121.656,121.67,367699996.0
2007-01-22 14:15:00,121.668,121.668,121.627,121.664,266900003.0
2007-01-22 14:16:00,121.662,121.667,121.655,121.664,287899999.0
2007-01-22 14:17:00,121.655,121.665,121.65,121.658,243900000.0
2007-01-22 14:18:00,121.648,121.65,121.639,121.64,167800000.0
2007-01-22 14:19:00,121.619,121.656,121.619,121.656,220599998.0
2007-01-22 14:20:00,121.633,121.64,121.624,121.64,298800003.0
2007-01-22 14:21:00,121.637,121.638,121.628,121.638,93100001.0
2007-01-22 14:22:00,121.642,121.642,121.618,121.618,117300002.0
2007-01-22 14:23:00,121.633,121.633,121.622,121.624,291999998.0
2007-01-22 14:24:00,121.614,121.632,121.599,121.619,441500005.0
2007-01-22 14:25:00,121.614,121.623,121.601,121.621,179299998.0
2007-01-22 14:26:00,121.622,121.644,121.622,121.638,173599999.0
2007-01-22 14:27:00,121.64,121.65,121.635,121.635,211699996.0
2007-01-22 14:28:00,121.635,121.635,121.627,121.634,359699998.0
2007-01-22 14:29:00,121.63,121.63,121.617,121.623,216699999.0
2007-01-22 14:30:00,121.617,121.632,121.611,121.632,457099999.0
2007-01-22 14:31:00,121.638,121.638,121.634,121.635,286399996.0
2007-01-22 14:32:00,121.618,121.618,121.6,121.618,143099999.0
2007-01-22 14:33:00,121.623,121.638,121.623,121.634,82799997.0
2007-01-22 14:34:00,121.642,121.657,121.642,121.645,201599997.0
2007-01-22 14:35:00,121.644,121.663,121.644,121.658,160200002.0
2007-01-22 14:36:00,121.655,121.669,121.655,121.667,272499998.0
2007-01-22 14:37:00,121.663,121.664,121.661,121.664,236100002.0
2007-01-22 14:38:00,121.657,121.67,121.657,121.67,235899993.0
2007-01-22 14:39:00,121.666,121.666,121.657,121.657,269399995.0
2007-01-22 14:40:00,121.662,121.673,121.653,121.658,132800001.0
2007-01-22 14:41:00,121.659,121.671,121.659,121.671,108499999.0
2007-01-22 14:42:00,121.673,121.686,121.644,121.644,208599999.0
2007-01-22 14:43:00,121.676,121.679,121.652,121.652,333900001.0
2007-01-22 14:44:00,121.69,121.699,121.685,121.689,229499996.0
2007-01-22 14:45:00,121.696,121.698,121.669,121.689,357200001.0
2007-01-22 14:46:00,121.688,121.69,121.683,121.69,63600000.0
2007-01-22 14:47:00,121.688,121.694,121.685,121.685,201799995.0
2007-01-22 14:48:00,121.701,121.727,121.701,121.726,177299994.0
2007-01-22 14:49:00,121.721,121.721,121.708,121.713,75800001.0
2007-01-22 14:50:00,121.716,121.724,121.71,121.71,126100000.0
2007-01-22 14:51:00,121.678,121.714,121.677,121.714,211900002.0
2007-01-22 14:52:00,121.723,121.729,121.7,121.719,306800005.0
2007-01-22 14:53:00,121.719,121.719,121.705,121.716,207500003.0
2007-01-22 14:54:00,121.715,121.715,121.683,121.683,171200002.0
2007-01-22 14:55:00,121.712,121.712,121.692,121.692,242799994.0
2007-01-22 14:56:00,121.718,121.721,121.71,121.71,108299999.0
2007-01-22 14:57:00,121.713,121.721,121.702,121.721,210700002.0
2007-01-22 14:58:00,121.72,121.72,121.693,121.693,158600002.0
2007-01-22 14:59:00,121.694,121.695,121.681,121.688,189199997.0
2007-01-22 15:00:00,121.691,121.693,121.68,121.685,178499998.0
2007-01-22 15:01:00,121.693,121.705,121.685,121.705,222800003.0
2007-01-22 15:02:00,121.708,121.715,121.704,121.715,177299993.0
2007-01-22 15:03:00,121.723,121.723,121.714,121.715,208200000.0
2007-01-22 15:04:00,121.719,121.728,121.719,121.72,300000003.0
2007-01-22 15:05:00,121.693,121.727,121.693,121.727,110700002.0
2007-01-22 15:06:00,121.72,121.746,121.713,121.746,99500000.0
2007-01-22 15:07:00,121.745,121.753,121.745,121.75,119500002.0
2007-01-22 15:08:00,121.752,121.759,121.74,121.759,155300003.0
2007-01-22 15:09:00,121.758,121.767,121.758,121.762,282800000.0
2007-01-22 15:10:00,121.763,121.763,121.756,121.757,173900005.0
2007-01-22 15:11:00,121.75,121.755,121.737,121.743,275600001.0
2007-01-22 15:12:00,121.75,121.75,121.738,121.739,331799999.0
2007-01-22 15:13:00,121.738,121.746,121.725,121.739,235199996.0
2007-01-22 15:14:00,121.731,121.748,121.721,121.748,141500002.0
2007-01-22 15:15:00,121.745,121.747,121.744,121.746,203500003.0
2007-01-22 15:16:00,121.755,121.761,121.755,121.755,150699999.0
2007-01-22 15:17:00,121.759,121.769,121.759,121.766,223999997.0
2007-01-22 15:18:00,121.77,121.77,121.74,121.762,229099998.0
2007-01-22 15:19:00,121.778,121.78,121.76,121.769,282299998.0
2007-01-22 15:20:00,121.777,121.78,121.767,121.775,371199992.0
2007-01-22 15:21:00,121.771,121.771,121.746,121.746,208300006.0
2007-01-22 15:22:00,121.75,121.758,121.72,121.737,237400000.0
2007-01-22 15:23:00,121.747,121.747,121.729,121.729,192600000.0
2007-01-22 15:24:00,121.731,121.731,121.722,121.722,236399999.0
2007-01-22 15:25:00,121.718,121.727,121.715,121.723,241799999.0
2007-01-22 15:26:00,121.723,121.728,121.716,121.727,235899999.0
2007-01-22 15:27:00,121.727,121.727,121.717,121.727,355700008.0
2007-01-22 15:28:00,121.733,121.743,121.733,121.743,153599998.0
2007-01-22 15:29:00,121.739,121.746,121.732,121.732,221600006.0
2007-01-22 15:30:00,121.74,121.749,121.74,121.74,249800001.0
2007-01-22 15:31:00,121.748,121.758,121.729,121.758,210300000.0
2007-01-22 15:32:00,121.757,121.767,121.757,121.758,295400002.0
2007-01-22 15:33:00,121.748,121.748,121.729,121.735,194000001.0
2007-01-22 15:34:00,121.748,121.751,121.743,121.751,240300004.0
2007-01-22 15:35:00,121.757,121.761,121.754,121.754,162600004.0
2007-01-22 15:36:00,121.753,121.759,121.745,121.759,196400002.0
2007-01-22 15:37:00,121.752,121.758,121.745,121.75,305500001.0
2007-01-22 15:38:00,121.755,121.755,121.745,121.755,234500003.0
2007-01-22 15:39:00,121.71,121.746,121.71,121.746,177200000.0
2007-01-22 15:40:00,121.734,121.749,121.73,121.749,299500000.0
2007-01-22 15:41:00,121.746,121.746,121.739,121.74,286899997.0
2007-01-22 15:42:00,121.74,121.749,121.732,121.738,403900004.0
2007-01-22 15:43:00,121.724,121.748,121.718,121.748,317899995.0
2007-01-22 15:44:00,121.748,121.751,121.742,121.742,328099998.0
2007-01-22 15:45:00,121.751,121.751,121.741,121.747,143100000.0
2007-01-22 15:46:00,121.747,121.75,121.731,121.743,270599996.0
2007-01-22 15:47:00,121.75,121.754,121.742,121.742,273800000.0
2007-01-22 15:48:00,121.755,121.761,121.753,121.758,378999999.0
2007-01-22 15:49:00,121.76,121.768,121.755,121.755,106999998.0
2007-01-22 15:50:00,121.75,121.75,121.716,121.738,312900004.0
2007-01-22 15:51:00,121.743,121.743,121.71,121.737,185299996.0
2007-01-22 15:52:00,121.743,121.747,121.735,121.743,290900007.0
2007-01-22 15:53:00,121.747,121.75,121.744,121.75,188799997.0
2007-01-22 15:54:00,121.747,121.749,121.736,121.741,209500003.0
2007-01-22 15:55:00,121.738,121.741,121.727,121.727,257799994.0
2007-01-22 15:56:00,121.72,121.731,121.718,121.729,354500000.0
2007-01-22 15:57:00,121.724,121.73,121.72,121.72,248099995.0
2007-01-22 15:58:00,121.711,121.713,121.706,121.706,99699997.0
2007-01-22 15:59:00,121.705,121.71,121.685,121.691,70800001.0
2007-01-22 16:00:00,121.691,121.691,121.646,121.648,155399997.0
2007-01-22 16:01:00,121.644,121.657,121.641,121.65,286600002.0
2007-01-22 16:02:00,121.655,121.66,121.641,121.652,160200004.0
2007-01-22 16:03:00,121.672,121.686,121.672,121.674,158900001.0
2007-01-22 16:04:00,121.667,121.675,121.658,121.658,254400002.0
2007-01-22 16:05:00,121.656,121.658,121.643,121.652,163599999.0
2007-01-22 16:06:00,121.657,121.658,121.639,121.648,128800001.0
2007-01-22 16:07:00,121.647,121.653,121.643,121.653,164500002.0
2007-01-22 16:08:00,121.657,121.657,121.646,121.651,390800005.0
2007-01-22 16:09:00,121.653,121.653,121.642,121.642,283999995.0
2007-01-22 16:10:00,121.652,121.652,121.638,121.638,410600001.0
2007-01-22 16:11:00,121.655,121.655,121.653,121.655,136100002.0
2007-01-22 16:12:00,121.653,121.66,121.646,121.654,305399998.0
2007-01-22 16:13:00,121.663,121.663,121.647,121.658,137699999.0
2007-01-22 16:14:00,121.678,121.697,121.678,121.688,258600000.0
2007-01-22 16:15:00,121.685,121.711,121.685,121.711,212499998.0
2007-01-22 16:16:00,121.713,121.719,121.699,121.699,304500001.0
2007-01-22 16:17:00,121.686,121.692,121.677,121.681,295300006.0
2007-01-22 16:18:00,121.685,121.689,121.662,121.676,200500003.0
2007-01-22 16:19:00,121.678,121.678,121.661,121.675,171699997.0
2007-01-22 16:20:00,121.697,121.699,121.66,121.673,201199997.0
2007-01-22 16:21:00,121.698,121.699,121.681,121.692,277000004.0
2007-01-22 16:22:00,121.693,121.701,121.676,121.701,230999994.0
2007-01-22 16:23:00,121.697,121.7,121.687,121.69,208500003.0
2007-01-22 16:24:00,121.682,121.685,121.663,121.685,206200003.0
2007-01-22 16:25:00,121.687,121.7,121.669,121.7,312300002.0
2007-01-22 16:26:00,121.698,121.712,121.698,121.712,311100003.0
2007-01-22 16:27:00,121.7,121.7,121.686,121.686,115800001.0
2007-01-22 16:28:00,121.68,121.693,121.665,121.685,165699998.0
2007-01-22 16:29:00,121.692,121.692,121.681,121.682,219299996.0
2007-01-22 16:30:00,121.679,121.681,121.64,121.655,235900000.0
2007-01-22 16:31:00,121.658,121.66,121.65,121.65,203799996.0
2007-01-22 16:32:00,121.643,121.66,121.643,121.657,224099999.0
2007-01-22 16:33:00,121.659,121.66,121.656,121.659,55100000.0
2007-01-22 16:34:00,121.652,121.652,121.64,121.64,140499997.0
2007-01-22 16:35:00,121.65,121.655,121.64,121.652,266099999.0
2007-01-22 16:36:00,121.66,121.662,121.652,121.655,210100004.0
2007-01-22 16:37:00,121.657,121.669,121.654,121.654,326900003.0
2007-01-22 16:38:00,121.658,121.66,121.654,121.657,170700001.0
2007-01-22 16:39:00,121.655,121.66,121.646,121.65,324900001.0
2007-01-22 16:40:00,121.645,121.646,121.637,121.64,220099998.0
2007-01-22 16:41:00,121.639,121.639,121.598,121.604,187500002.0
2007-01-22 16:42:00,121.61,121.611,121.597,121.601,414099998.0
2007-01-22 16:43:00,121.607,121.607,121.598,121.599,263100006.0
2007-01-22 16:44:00,121.597,121.612,121.596,121.612,89800001.0
2007-01-22 16:45:00,121.614,121.621,121.607,121.613,197199998.0
2007-01-22 16:46:00,121.605,121.613,121.6,121.613,140400003.0
2007-01-22 16:47:00,121.572,121.605,121.571,121.591,314199996.0
2007-01-22 16:48:00,121.591,121.601,121.583,121.592,233200003.0
2007-01-22 16:49:00,121.598,121.601,121.597,121.601,355200002.0
2007-01-22 16:50:00,121.595,121.605,121.593,121.603,173899998.0
2007-01-22 16:51:00,121.611,121.611,121.585,121.597,271599996.0
2007-01-22 16:52:00,121.593,121.599,121.593,121.597,134200000.0
2007-01-22 16:53:00,121.59,121.6,121.589,121.594,160899998.0
2007-01-22 16:54:00,121.593,121.593,121.581,121.593,271400003.0
2007-01-22 16:55:00,121.585,121.587,121.579,121.585,253699995.0
2007-01-22 16:56:00,121.578,121.587,121.565,121.582,90100002.0
2007-01-22 16:57:00,121.584,121.592,121.583,121.592,149199996.0
2007-01-22 16:58:00,121.593,121.593,121.572,121.592,314700001.0
2007-01-22 16:59:00,121.599,121.609,121.584,121.609,204500000.0
2007-01-22 17:00:00,121.612,121.621,121.595,121.621,325600000.0
2007-01-22 17:01:00,121.629,121.651,121.628,121.648,398399999.0
2007-01-22 17:02:00,121.652,121.652,121.643,121.652,245000003.0
2007-01-22 17:03:00,121.64,121.656,121.629,121.65,453100000.0
2007-01-22 17:04:00,121.65,121.65,121.612,121.648,227799998.0
2007-01-22 17:05:00,121.657,121.666,121.652,121.652,349399998.0
2007-01-22 17:06:00,121.666,121.676,121.658,121.676,350999998.0
2007-01-22 17:07:00,121.673,121.676,121.658,121.658,343099995.0
2007-01-22 17:08:00,121.664,121.679,121.663,121.67,381400001.0
2007-01-22 17:09:00,121.675,121.685,121.67,121.672,183699997.0
2007-01-22 17:10:00,121.67,121.67,121.636,121.644,309400002.0
2007-01-22 17:11:00,121.641,121.67,121.641,121.67,120700004.0
2007-01-22 17:12:00,121.67,121.68,121.664,121.664,133400000.0
2007-01-22 17:13:00,121.668,121.671,121.66,121.666,339100004.0
2007-01-22 17:14:00,121.653,121.653,121.64,121.645,324300008.0
2007-01-22 17:15:00,121.65,121.67,121.65,121.668,162099998.0
2007-01-22 17:16:00,121.656,121.656,121.651,121.655,167999996.0
2007-01-22 17:17:00,121.653,121.653,121.639,121.644,327600002.0
2007-01-22 17:18:00,121.65,121.66,121.636,121.649,364699998.0
2007-01-22 17:19:00,121.634,121.658,121.634,121.645,299800007.0
2007-01-22 17:20:00,121.614,121.64,121.608,121.628,145400002.0
2007-01-22 17:21:00,121.632,121.643,121.619,121.636,296500002.0
2007-01-22 17:22:00,121.6,121.633,121.599,121.633,129900001.0
2007-01-22 17:23:00,121.653,121.667,121.653,121.653,168199997.0
2007-01-22 17:24:00,121.651,121.654,121.62,121.62,255200001.0
2007-01-22 17:25:00,121.653,121.653,121.635,121.642,111899999.0
2007-01-22 17:26:00,121.636,121.65,121.63,121.65,72899999.0
2007-01-22 17:27:00,121.652,121.66,121.643,121.657,133199999.0
2007-01-22 17:28:00,121.675,121.681,121.675,121.681,187399997.0
2007-01-22 17:29:00,121.676,121.69,121.676,121.679,247499999.0
2007-01-22 17:30:00,121.668,121.668,121.65,121.651,93500003.0
2007-01-22 17:31:00,121.635,121.665,121.623,121.65,218500001.0
2007-01-22 17:32:00,121.671,121.671,121.649,121.649,195700004.0
2007-01-22 17:33:00,121.66,121.67,121.649,121.67,346499995.0
2007-01-22 17:34:00,121.665,121.665,121.65,121.653,175799999.0
2007-01-22 17:35:00,121.673,121.673,121.663,121.666,187600004.0
2007-01-22 17:36:00,121.666,121.666,121.641,121.649,345499999.0
2007-01-22 17:37:00,121.67,121.675,121.662,121.673,226399996.0
2007-01-22 17:38:00,121.673,121.682,121.668,121.682,240900001.0
2007-01-22 17:39:00,121.678,121.684,121.675,121.682,311099998.0
2007-01-22 17:40:00,121.685,121.685,121.674,121.685,185199998.0
2007-01-22 17:41:00,121.68,121.698,121.679,121.698,391599994.0
2007-01-22 17:42:00,121.71,121.731,121.71,121.731,270099995.0
2007-01-22 17:43:00,121.734,121.747,121.718,121.718,270100002.0
2007-01-22 17:44:00,121.729,121.739,121.723,121.735,160299998.0
2007-01-22 17:45:00,121.729,121.729,121.711,121.715,178200001.0
2007-01-22 17:46:00,121.712,121.726,121.712,121.717,414300001.0
2007-01-22 17:47:00,121.703,121.718,121.702,121.711,170799998.0
2007-01-22 17:48:00,121.69,121.717,121.685,121.717,292399996.0
2007-01-22 17:49:00,121.714,121.714,121.676,121.676,237999999.0
2007-01-22 17:50:00,121.671,121.693,121.667,121.685,225499995.0
2007-01-22 17:51:00,121.688,121.694,121.669,121.669,382999995.0
2007-01-22 17:52:00,121.673,121.673,121.65,121.65,230000000.0
2007-01-22 17:53:00,121.65,121.672,121.634,121.64,124699999.0
2007-01-22 17:54:00,121.63,121.63,121.612,121.624,190600000.0
2007-01-22 17:55:00,121.615,121.615,121.606,121.606,210099999.0
2007-01-22 17:56:00,121.598,121.605,121.586,121.598,229000003.0
2007-01-22 17:57:00,121.58,121.6,121.573,121.6,211299997.0
2007-01-22 17:58:00,121.593,121.593,121.578,121.58,280500003.0
2007-01-22 17:59:00,121.587,121.592,121.57,121.57,246300005.0
2007-01-22 18:00:00,121.565,121.598,121.565,121.597,225299998.0
2007-01-22 18:01:00,121.592,121.602,121.585,121.586,2011999994.0
2007-01-22 18:02:00,121.56,121.56,121.54,121.55,1687800004.0
2007-01-22 18:03:00,121.54,121.55,121.54,121.55,1687800004.0
2007-01-22 18:04:00,121.54,121.56,121.54,121.55,1687800004.0
2007-01-22 18:05:00,121.56,121.56,121.55,121.56,1687800004.0
2007-01-22 18:06:00,121.55,121.56,121.55,121.55,1687800004.0
2007-01-22 18:07:00,121.56,121.56,121.56,121.56,1687800004.0
2007-01-22 18:08:00,121.55,121.57,121.55,121.57,1687800004.0
2007-01-22 18:09:00,121.56,121.57,121.56,121.57,1687800004.0
2007-01-22 18:10:00,121.56,121.57,121.56,121.57,1687800004.0
2007-01-22 18:11:00,121.559,121.577,121.558,121.575,1687800004.0
2007-01-22 18:12:00,121.558,121.568,121.54,121.557,2131199993.0
2007-01-22 18:13:00,121.56,121.57,121.56,121.57,2058399998.0
2007-01-22 18:14:00,121.58,121.58,121.57,121.57,2058399998.0
2007-01-22 18:15:00,121.58,121.58,121.57,121.58,2058399998.0
2007-01-22 18:16:00,121.57,121.58,121.56,121.57,2058399998.0
2007-01-22 18:17:00,121.552,121.562,121.55,121.557,2058399998.0
2007-01-22 18:18:00,121.551,121.564,121.514,121.55,2115700000.0
2007-01-22 18:19:00,121.57,121.57,121.57,121.57,1612299992.0
2007-01-22 18:20:00,121.56,121.56,121.56,121.56,1612299992.0
2007-01-22 18:21:00,121.55,121.56,121.55,121.56,1612299992.0
2007-01-22 18:22:00,121.57,121.58,121.57,121.57,1612299992.0
2007-01-22 18:23:00,121.56,121.57,121.56,121.57,1612299992.0
2007-01-22 18:25:00,121.58,121.58,121.57,121.57,1612299992.0
2007-01-22 18:27:00,121.573,121.573,121.558,121.565,1612299992.0
2007-01-22 18:28:00,121.58,121.59,121.58,121.58,2083599991.0
2007-01-22 18:29:00,121.57,121.58,121.57,121.58,2083599991.0
2007-01-22 18:30:00,121.583,121.6,121.583,121.59,2083599991.0
2007-01-22 18:31:00,121.59,121.59,121.59,121.59,1971399992.0
2007-01-22 18:32:00,121.58,121.58,121.58,121.58,1971399992.0
2007-01-22 18:33:00,121.59,121.6,121.59,121.6,1971399992.0
2007-01-22 18:36:00,121.59,121.591,121.559,121.576,1971399992.0
2007-01-22 18:37:00,121.58,121.59,121.578,121.584,1481599999.0
2007-01-22 18:38:00,121.586,121.593,121.581,121.59,1109600009.0
2007-01-22 18:39:00,121.593,121.594,121.571,121.578,727199996.0
2007-01-22 18:40:00,121.581,121.583,121.572,121.576,1706500008.0
2007-01-22 18:41:00,121.571,121.577,121.565,121.576,1542799996.0
2007-01-22 18:42:00,121.573,121.58,121.565,121.565,1845699990.0
2007-01-22 18:43:00,121.568,121.586,121.563,121.583,904900002.0
2007-01-22 18:44:00,121.583,121.592,121.581,121.583,801500004.0
2007-01-22 18:45:00,121.568,121.581,121.567,121.575,1450800001.0
2007-01-22 18:46:00,121.575,121.575,121.554,121.56,1529400006.0
2007-01-22 18:47:00,121.553,121.57,121.553,121.56,641000000.0
2007-01-22 18:48:00,121.557,121.56,121.547,121.547,710600002.0
2007-01-22 18:49:00,121.547,121.557,121.544,121.55,1349199992.0
2007-01-22 18:50:00,121.553,121.558,121.543,121.547,1812300003.0
2007-01-22 18:51:00,121.547,121.558,121.524,121.558,1591300001.0
2007-01-22 18:52:00,121.59,121.59,121.58,121.58,1571300002.0
2007-01-22 18:53:00,121.567,121.579,121.536,121.573,1571300002.0
2007-01-22 18:54:00,121.581,121.589,121.571,121.584,1873599998.0
2007-01-22 18:55:00,121.578,121.585,121.571,121.572,1689199998.0
2007-01-22 18:56:00,121.568,121.583,121.568,121.572,195699998.0
2007-01-22 18:57:00,121.571,121.576,121.565,121.573,852299999.0
2007-01-22 18:58:00,121.573,121.58,121.569,121.569,1964700016.0
2007-01-22 18:59:00,121.565,121.568,121.552,121.553,1897399997.0
2007-01-22 19:00:00,121.556,121.559,121.549,121.549,824499999.0
2007-01-22 19:01:00,121.553,121.561,121.542,121.561,655999989.0
2007-01-22 19:02:00,121.538,121.572,121.53,121.57,592599999.0
2007-01-22 19:03:00,121.568,121.568,121.549,121.549,1488699993.0
2007-01-22 19:04:00,121.549,121.567,121.549,121.567,947799993.0
2007-01-22 19:05:00,121.559,121.559,121.535,121.551,739500002.0
2007-01-22 19:06:00,121.556,121.57,121.556,121.562,880800005.0
2007-01-22 19:07:00,121.56,121.56,121.548,121.559,2129100005.0
2007-01-22 19:08:00,121.565,121.578,121.561,121.573,1635400002.0
2007-01-22 19:09:00,121.567,121.572,121.563,121.57,658799997.0
2007-01-22 19:10:00,121.573,121.58,121.568,121.574,823000006.0
2007-01-22 19:11:00,121.57,121.57,121.56,121.568,527700004.0
2007-01-22 19:12:00,121.572,121.58,121.57,121.573,1317400003.0
2007-01-22 19:13:00,121.567,121.579,121.567,121.576,649500006.0
2007-01-22 19:14:00,121.568,121.587,121.567,121.575,911500005.0
2007-01-22 19:15:00,121.542,121.586,121.536,121.573,1370799990.0
2007-01-22 19:16:00,121.578,121.586,121.559,121.567,807799995.0
2007-01-22 19:17:00,121.572,121.579,121.555,121.578,933699990.0
2007-01-22 19:18:00,121.572,121.578,121.564,121.572,753799991.0
2007-01-22 19:19:00,121.572,121.574,121.558,121.569,1608400001.0
2007-01-22 19:20:00,121.563,121.563,121.522,121.563,631100001.0
2007-01-22 19:21:00,121.568,121.57,121.561,121.568,1534999993.0
2007-01-22 19:22:00,121.568,121.578,121.552,121.578,839100001.0
2007-01-22 19:23:00,121.57,121.57,121.57,121.57,1286600001.0
2007-01-22 19:24:00,121.575,121.576,121.535,121.558,1286600001.0
2007-01-22 19:25:00,121.555,121.574,121.555,121.561,1456100005.0
2007-01-22 19:27:00,121.582,121.585,121.574,121.585,1975100012.0
2007-01-22 19:28:00,121.575,121.589,121.541,121.589,1131100001.0
2007-01-22 19:29:00,121.593,121.593,121.581,121.593,671900006.0
2007-01-22 19:30:00,121.59,121.598,121.556,121.585,849199997.0
2007-01-22 19:31:00,121.595,121.606,121.589,121.589,1951400000.0
2007-01-22 19:32:00,121.59,121.602,121.59,121.592,1834000001.0
2007-01-22 19:33:00,121.592,121.604,121.591,121.604,732799997.0
2007-01-22 19:34:00,121.606,121.616,121.577,121.611,1384900001.0
2007-01-22 19:35:00,121.607,121.615,121.605,121.615,1382200013.0
2007-01-22 19:36:00,121.598,121.619,121.586,121.614,591000006.0
2007-01-22 19:37:00,121.608,121.613,121.608,121.613,319399997.0
2007-01-22 19:38:00,121.605,121.609,121.584,121.599,1014300004.0
2007-01-22 19:39:00,121.593,121.601,121.573,121.601,1244900003.0
2007-01-22 19:40:00,121.603,121.611,121.594,121.594,852700006.0
2007-01-22 19:41:00,121.59,121.599,121.576,121.578,1349600000.0
2007-01-22 19:42:00,121.573,121.584,121.573,121.583,803000004.0
2007-01-22 19:43:00,121.582,121.603,121.582,121.592,344000001.0
2007-01-22 19:44:00,121.581,121.595,121.551,121.588,1239300003.0
2007-01-22 19:45:00,121.591,121.601,121.586,121.601,693300002.0
2007-01-22 19:46:00,121.603,121.603,121.586,121.59,984300003.0
2007-01-22 19:47:00,121.59,121.595,121.585,121.589,555699998.0
2007-01-22 19:48:00,121.586,121.601,121.586,121.595,1837400004.0
2007-01-22 19:49:00,121.6,121.612,121.6,121.607,692800001.0
2007-01-22 19:50:00,121.603,121.61,121.58,121.61,687400008.0
2007-01-22 19:51:00,121.613,121.613,121.604,121.607,612200007.0
2007-01-22 19:52:00,121.604,121.61,121.589,121.6,933200015.0
2007-01-22 19:53:00,121.603,121.603,121.57,121.59,1167199987.0
2007-01-22 19:54:00,121.586,121.587,121.553,121.556,1671199998.0
2007-01-22 19:55:00,121.586,121.591,121.567,121.582,530900006.0
2007-01-22 19:56:00,121.585,121.592,121.577,121.585,901400015.0
2007-01-22 19:57:00,121.584,121.596,121.561,121.594,724599999.0
2007-01-22 19:58:00,121.596,121.602,121.588,121.593,1583900007.0
2007-01-22 19:59:00,121.594,121.609,121.575,121.6,905199996.0
2007-01-22 20:00:00,121.603,121.612,121.601,121.601,319199999.0
2007-01-22 20:01:00,121.598,121.602,121.585,121.595,562100003.0
2007-01-22 20:02:00,121.596,121.608,121.568,121.602,1208200009.0
2007-01-22 20:03:00,121.607,121.613,121.605,121.607,660699999.0
2007-01-22 20:04:00,121.602,121.602,121.579,121.593,605999995.0
2007-01-22 20:05:00,121.597,121.597,121.56,121.56,999300007.0
2007-01-22 20:06:00,121.58,121.589,121.573,121.585,1665699986.0
2007-01-22 20:07:00,121.58,121.59,121.557,121.585,722300004.0
2007-01-22 20:08:00,121.578,121.588,121.555,121.575,978700001.0
2007-01-22 20:09:00,121.581,121.593,121.575,121.577,910999998.0
2007-01-22 20:10:00,121.582,121.6,121.577,121.59,894300003.0
2007-01-22 20:11:00,121.587,121.6,121.561,121.588,1928300008.0
2007-01-22 20:12:00,121.65,121.65,121.65,121.65,987199995.0
2007-01-22 20:13:00,121.582,121.598,121.58,121.583,987199995.0
2007-01-22 20:14:00,121.584,121.584,121.554,121.581,1204699996.0
2007-01-22 20:15:00,121.56,121.597,121.538,121.578,1421800013.0
2007-01-22 20:16:00,121.583,121.612,121.583,121.612,1090399994.0
2007-01-22 20:17:00,121.611,121.611,121.561,121.591,751900003.0
2007-01-22 20:18:00,121.593,121.607,121.589,121.606,316299998.0
2007-01-22 20:19:00,121.603,121.604,121.595,121.604,1237999997.0
2007-01-22 20:20:00,121.602,121.602,121.58,121.601,688800010.0
2007-01-22 20:21:00,121.6,121.6,121.583,121.585,1339199997.0
2007-01-22 20:22:00,121.585,121.588,121.565,121.582,1653800008.0
2007-01-22 20:23:00,121.584,121.593,121.579,121.593,953400018.0
2007-01-22 20:24:00,121.591,121.591,121.563,121.582,837099994.0
2007-01-22 20:25:00,121.603,121.603,121.582,121.585,1103500008.0
2007-01-22 20:26:00,121.591,121.594,121.585,121.594,855200004.0
2007-01-22 20:27:00,121.597,121.62,121.578,121.62,1531500003.0
2007-01-22 20:28:00,121.61,121.62,121.61,121.62,2140400013.0
2007-01-22 20:32:00,121.635,121.638,121.63,121.635,2140400013.0
2007-01-22 20:33:00,121.63,121.63,121.591,121.626,598800001.0
2007-01-22 20:34:00,121.594,121.632,121.592,121.624,473399997.0
2007-01-22 20:35:00,121.642,121.651,121.613,121.651,559699999.0
2007-01-22 20:36:00,121.659,121.685,121.654,121.673,334299995.0
2007-01-22 20:37:00,121.681,121.681,121.658,121.658,529900001.0
2007-01-22 20:38:00,121.662,121.68,121.662,121.675,1172399999.0
2007-01-22 20:39:00,121.677,121.692,121.667,121.692,1009900006.0
2007-01-22 20:40:00,121.63,121.63,121.62,121.63,1065400003.0
2007-01-22 20:41:00,121.677,121.7,121.667,121.693,1065400003.0
2007-01-22 20:42:00,121.688,121.692,121.682,121.682,1028600000.0
2007-01-22 20:43:00,121.642,121.68,121.64,121.672,1397199992.0
2007-01-22 20:44:00,121.675,121.679,121.66,121.674,1657500005.0
2007-01-22 20:45:00,121.673,121.673,121.659,121.66,1565400006.0
2007-01-22 20:46:00,121.664,121.664,121.646,121.663,1311599995.0
2007-01-22 20:47:00,121.661,121.666,121.613,121.661,1969700002.0
2007-01-22 20:48:00,121.666,121.673,121.664,121.673,1487499993.0
2007-01-22 20:49:00,121.672,121.675,121.659,121.661,1250299995.0
2007-01-22 20:50:00,121.66,121.672,121.656,121.66,1401199993.0
2007-01-22 20:51:00,121.66,121.67,121.657,121.669,576899994.0
2007-01-22 20:52:00,121.668,121.67,121.663,121.667,322200009.0
2007-01-22 20:53:00,121.667,121.673,121.663,121.673,1186999995.0
2007-01-22 20:54:00,121.673,121.675,121.657,121.675,550600000.0
2007-01-22 20:55:00,121.679,121.685,121.671,121.671,1682300000.0
2007-01-22 20:56:00,121.683,121.683,121.667,121.675,657399998.0
2007-01-22 20:57:00,121.676,121.683,121.666,121.668,1716399998.0
2007-01-22 20:58:00,121.57,121.59,121.57,121.58,2089300008.0
2007-01-22 20:59:00,121.67,121.687,121.665,121.67,2089300008.0
2007-01-22 21:00:00,121.681,121.681,121.657,121.663,2077500005.0
2007-01-22 21:01:00,121.658,121.661,121.65,121.65,1078899994.0
2007-01-22 21:02:00,121.622,121.644,121.618,121.642,832800004.0
2007-01-22 21:03:00,121.646,121.648,121.622,121.646,1051799995.0
2007-01-22 21:04:00,121.648,121.653,121.633,121.653,492599993.0
2007-01-22 21:05:00,121.655,121.655,121.647,121.649,820599996.0
2007-01-22 21:06:00,121.645,121.645,121.609,121.642,1195700002.0
2007-01-22 21:07:00,121.65,121.663,121.649,121.663,1600100013.0
2007-01-22 21:08:00,121.655,121.67,121.644,121.664,885099996.0
2007-01-22 21:09:00,121.635,121.668,121.635,121.663,360299999.0
2007-01-22 21:10:00,121.638,121.662,121.625,121.65,329200004.0
2007-01-22 21:11:00,121.645,121.647,121.634,121.637,211999999.0
2007-01-22 21:12:00,121.608,121.651,121.608,121.651,437800003.0
2007-01-22 21:13:00,121.645,121.666,121.644,121.66,812800005.0
2007-01-22 21:14:00,121.663,121.663,121.648,121.65,1991500003.0
2007-01-22 21:15:00,121.646,121.656,121.625,121.64,1415400004.0
2007-01-22 21:16:00,121.645,121.656,121.641,121.651,1251099999.0
2007-01-22 21:17:00,121.645,121.645,121.61,121.625,1995199998.0
2007-01-22 21:18:00,121.62,121.642,121.603,121.603,1470000011.0
2007-01-22 21:19:00,121.64,121.661,121.63,121.661,1607500007.0
2007-01-22 21:20:00,121.663,121.663,121.629,121.629,1236500013.0
2007-01-22 21:21:00,121.625,121.639,121.611,121.611,1231699989.0
2007-01-22 21:22:00,121.595,121.627,121.589,121.613,1707300018.0
2007-01-22 21:23:00,121.62,121.627,121.58,121.62,773699993.0
2007-01-22 21:24:00,121.628,121.628,121.617,121.62,1609100002.0
2007-01-22 21:25:00,121.62,121.622,121.582,121.616,1780699999.0
2007-01-22 21:26:00,121.616,121.624,121.614,121.619,848900010.0
2007-01-22 21:27:00,121.615,121.631,121.597,121.631,570200006.0
2007-01-22 21:28:00,121.627,121.631,121.615,121.629,398399995.0
2007-01-22 21:29:00,121.632,121.632,121.618,121.621,821200002.0
2007-01-22 21:30:00,121.625,121.646,121.608,121.636,1079299994.0
2007-01-22 21:31:00,121.617,121.633,121.609,121.631,82699998.0
2007-01-22 21:32:00,121.63,121.634,121.627,121.627,749900011.0
2007-01-22 21:33:00,121.618,121.621,121.585,121.621,664800003.0
2007-01-22 21:34:00,121.61,121.632,121.61,121.628,570000008.0
2007-01-22 21:35:00,121.627,121.627,121.604,121.604,481200001.0
2007-01-22 21:36:00,121.63,121.635,121.627,121.627,599000002.0
2007-01-22 21:37:00,121.63,121.635,121.628,121.631,385700000.0
2007-01-22 21:38:00,121.619,121.629,121.599,121.627,167300001.0
2007-01-22 21:39:00,121.631,121.639,121.63,121.632,366000003.0
2007-01-22 21:40:00,121.63,121.642,121.604,121.636,844199997.0
2007-01-22 21:41:00,121.636,121.642,121.6,121.632,517900008.0
2007-01-22 21:42:00,121.64,121.66,121.64,121.654,1426599994.0
2007-01-22 21:43:00,121.65,121.659,121.632,121.65,306299998.0
2007-01-22 21:44:00,121.657,121.657,121.647,121.655,1201100002.0
2007-01-22 21:45:00,121.653,121.653,121.62,121.646,816100005.0
2007-01-22 21:46:00,121.642,121.646,121.625,121.633,703699997.0
2007-01-22 21:47:00,121.626,121.631,121.622,121.628,317400002.0
2007-01-22 21:48:00,121.627,121.628,121.61,121.61,913099999.0
2007-01-22 21:49:00,121.607,121.617,121.588,121.588,667700004.0
2007-01-22 21:50:00,121.56,121.598,121.56,121.598,232500002.0
2007-01-22 21:51:00,121.602,121.602,121.588,121.59,328399996.0
2007-01-22 21:52:00,121.583,121.589,121.576,121.586,260799997.0
2007-01-22 21:53:00,121.587,121.593,121.584,121.593,511100002.0
2007-01-22 21:54:00,121.595,121.601,121.592,121.597,675499998.0
2007-01-22 21:55:00,121.59,121.59,121.573,121.586,269699995.0
2007-01-22 21:56:00,121.594,121.594,121.582,121.592,803299998.0
2007-01-22 21:57:00,121.591,121.591,121.575,121.58,220099999.0
2007-01-22 21:58:00,121.58,121.59,121.575,121.59,147000004.0
2007-01-22 21:59:00,121.595,121.599,121.586,121.593,405500005.0
2007-01-22 22:00:00,121.598,121.616,121.598,121.61,1129099991.0
2007-01-22 22:01:00,121.581,121.608,121.578,121.604,1260200008.0
2007-01-22 22:02:00,121.61,121.618,121.604,121.604,574799995.0
2007-01-22 22:03:00,121.619,121.623,121.611,121.611,296900004.0
2007-01-22 22:04:00,121.608,121.616,121.596,121.601,728099997.0
2007-01-22 22:05:00,121.606,121.612,121.604,121.604,240100000.0
2007-01-22 22:06:00,121.602,121.602,121.586,121.586,209199998.0
2007-01-22 22:07:00,121.565,121.589,121.558,121.573,443100004.0
2007-01-22 22:08:00,121.602,121.607,121.577,121.585,246900002.0
2007-01-22 22:09:00,121.582,121.582,121.554,121.58,198799999.0
2007-01-22 22:10:00,121.557,121.577,121.552,121.577,250799999.0
2007-01-22 22:11:00,121.534,121.588,121.531,121.588,667500000.0
2007-01-22 22:12:00,121.593,121.593,121.568,121.57,361000004.0
2007-01-22 22:13:00,121.574,121.582,121.548,121.555,472599994.0
2007-01-22 22:14:00,121.586,121.589,121.581,121.583,405299999.0
2007-01-22 22:15:00,121.589,121.594,121.586,121.594,213500000.0
2007-01-22 22:16:00,121.592,121.592,121.575,121.575,779400008.0
2007-01-22 22:17:00,121.59,121.595,121.587,121.59,354399999.0
2007-01-22 22:18:00,121.612,121.612,121.574,121.58,364100002.0
2007-01-22 22:19:00,121.621,121.638,121.591,121.591,291300002.0
2007-01-22 22:20:00,121.605,121.611,121.592,121.592,251599999.0
2007-01-22 22:21:00,121.595,121.595,121.585,121.595,166300003.0
2007-01-22 22:22:00,121.608,121.609,121.577,121.586,212799998.0
2007-01-22 22:23:00,121.577,121.59,121.572,121.58,78900001.0
2007-01-22 22:24:00,121.593,121.593,121.577,121.578,339400000.0
2007-01-22 22:25:00,121.593,121.599,121.585,121.595,241399999.0
2007-01-22 22:26:00,121.584,121.584,121.55,121.582,206999997.0
2007-01-22 22:27:00,121.567,121.597,121.561,121.597,970399993.0
2007-01-22 22:28:00,121.61,121.616,121.603,121.614,272900002.0
2007-01-22 22:29:00,121.613,121.616,121.596,121.596,214200003.0
2007-01-22 22:30:00,121.603,121.609,121.592,121.606,264300000.0
2007-01-22 22:31:00,121.613,121.615,121.607,121.608,115500000.0
2007-01-22 22:32:00,121.604,121.604,121.582,121.597,348500002.0
2007-01-22 22:33:00,121.601,121.601,121.569,121.595,667500008.0
2007-01-22 22:34:00,121.593,121.606,121.582,121.585,915000002.0
2007-01-22 22:35:00,121.592,121.605,121.592,121.605,201100004.0
2007-01-22 22:36:00,121.607,121.608,121.59,121.592,1226099997.0
2007-01-22 22:37:00,121.592,121.598,121.592,121.598,186600004.0
2007-01-22 22:38:00,121.597,121.597,121.573,121.573,185299995.0
2007-01-22 22:39:00,121.596,121.607,121.596,121.601,263900003.0
2007-01-22 22:40:00,121.58,121.598,121.578,121.592,772300007.0
2007-01-22 22:41:00,121.592,121.596,121.564,121.596,206200004.0
2007-01-22 22:42:00,121.597,121.598,121.592,121.598,154899999.0
2007-01-22 22:43:00,121.591,121.601,121.579,121.6,472900004.0
2007-01-22 22:44:00,121.612,121.614,121.603,121.607,178099998.0
2007-01-22 22:45:00,121.612,121.612,121.597,121.605,513600010.0
2007-01-22 22:46:00,121.593,121.598,121.57,121.587,343400004.0
2007-01-22 22:47:00,121.598,121.598,121.568,121.598,303699994.0
2007-01-22 22:48:00,121.581,121.6,121.577,121.598,344199999.0
2007-01-22 22:49:00,121.568,121.61,121.567,121.61,98700002.0
2007-01-22 22:50:00,121.586,121.611,121.582,121.591,540200008.0
2007-01-22 22:51:00,121.597,121.611,121.59,121.602,372000002.0
2007-01-22 22:52:00,121.569,121.609,121.569,121.599,352800003.0
2007-01-22 22:53:00,121.606,121.606,121.579,121.593,410699997.0
2007-01-22 22:54:00,121.597,121.597,121.567,121.589,191800003.0
2007-01-22 22:55:00,121.601,121.608,121.596,121.608,296500001.0
2007-01-22 22:56:00,121.606,121.606,121.588,121.601,242200001.0
2007-01-22 22:57:00,121.602,121.62,121.573,121.62,302699995.0
2007-01-22 22:58:00,121.602,121.617,121.6,121.616,234699993.0
2007-01-22 22:59:00,121.575,121.598,121.559,121.598,454499998.0
2007-01-22 23:00:00,121.617,121.621,121.6,121.611,300299995.0
2007-01-22 23:01:00,121.618,121.624,121.601,121.617,358700002.0
2007-01-22 23:02:00,121.623,121.623,121.61,121.616,172699999.0
2007-01-22 23:03:00,121.615,121.628,121.615,121.62,248300002.0
2007-01-22 23:04:00,121.613,121.628,121.608,121.619,225399995.0
2007-01-22 23:05:00,121.62,121.627,121.616,121.624,169500002.0
2007-01-22 23:06:00,121.628,121.628,121.609,121.618,255800002.0
2007-01-22 23:07:00,121.603,121.624,121.601,121.61,363500003.0
2007-01-22 23:08:00,121.618,121.628,121.618,121.618,275400003.0
2007-01-22 23:09:00,121.616,121.623,121.608,121.608,116799999.0
2007-01-22 23:10:00,121.617,121.619,121.606,121.619,244100000.0
2007-01-22 23:11:00,121.618,121.627,121.606,121.621,230300005.0
2007-01-22 23:12:00,121.62,121.621,121.604,121.618,298499994.0
2007-01-22 23:13:00,121.625,121.63,121.609,121.612,306600000.0
2007-01-22 23:14:00,121.606,121.625,121.606,121.618,259499998.0
2007-01-22 23:15:00,121.61,121.628,121.605,121.628,231700001.0
2007-01-22 23:16:00,121.607,121.607,121.59,121.605,259900003.0
2007-01-22 23:17:00,121.623,121.63,121.594,121.594,161699999.0
2007-01-22 23:18:00,121.617,121.625,121.615,121.618,162199998.0
2007-01-22 23:19:00,121.622,121.635,121.61,121.622,76199999.0
2007-01-22 23:20:00,121.634,121.64,121.617,121.627,281199995.0
2007-01-22 23:21:00,121.626,121.636,121.614,121.623,230300003.0
2007-01-22 23:22:00,121.626,121.626,121.61,121.618,244700004.0
2007-01-22 23:23:00,121.623,121.631,121.612,121.631,184600002.0
2007-01-22 23:24:00,121.64,121.656,121.64,121.647,40000000.0
2007-01-22 23:25:00,121.658,121.663,121.654,121.657,337799998.0
2007-01-22 23:26:00,121.65,121.658,121.638,121.649,304800002.0
2007-01-22 23:27:00,121.655,121.66,121.625,121.634,284799998.0
2007-01-22 23:28:00,121.645,121.645,121.636,121.64,155099998.0
2007-01-22 23:29:00,121.636,121.64,121.629,121.64,109600002.0
2007-01-22 23:30:00,121.646,121.646,121.633,121.643,240699999.0
2007-01-22 23:31:00,121.643,121.651,121.636,121.647,250400003.0
2007-01-22 23:32:00,121.66,121.681,121.66,121.676,200300004.0
2007-01-22 23:33:00,121.654,121.668,121.651,121.661,401700003.0
2007-01-22 23:34:00,121.65,121.67,121.64,121.67,183599997.0
2007-01-22 23:35:00,121.673,121.673,121.656,121.656,230999998.0
2007-01-22 23:36:00,121.658,121.675,121.651,121.672,372300001.0
2007-01-22 23:37:00,121.672,121.675,121.65,121.663,336000002.0
2007-01-22 23:38:00,121.662,121.669,121.662,121.667,225899995.0
2007-01-22 23:39:00,121.664,121.664,121.65,121.664,273599999.0
2007-01-22 23:40:00,121.667,121.667,121.653,121.665,244700007.0
2007-01-22 23:41:00,121.672,121.672,121.646,121.67,158800002.0
2007-01-22 23:42:00,121.669,121.669,121.655,121.66,135400002.0
2007-01-22 23:43:00,121.653,121.663,121.645,121.654,384999995.0
2007-01-22 23:44:00,121.656,121.672,121.653,121.656,242299997.0
2007-01-22 23:45:00,121.67,121.675,121.652,121.663,163300003.0
2007-01-22 23:46:00,121.653,121.677,121.648,121.671,240400002.0
2007-01-22 23:47:00,121.663,121.664,121.66,121.664,190500002.0
2007-01-22 23:48:00,121.671,121.671,121.653,121.665,294800003.0
2007-01-22 23:49:00,121.67,121.67,121.648,121.65,368400002.0
2007-01-22 23:50:00,121.663,121.665,121.658,121.663,114700000.0
2007-01-22 23:51:00,121.655,121.658,121.654,121.658,181599999.0
2007-01-22 23:52:00,121.677,121.677,121.652,121.654,246699998.0
2007-01-22 23:53:00,121.661,121.675,121.65,121.675,152600001.0
2007-01-22 23:54:00,121.678,121.678,121.664,121.665,100000000.0
2007-01-22 23:55:00,121.663,121.672,121.648,121.661,277900003.0
2007-01-22 23:56:00,121.683,121.683,121.653,121.667,324899996.0
2007-01-22 23:57:00,121.665,121.677,121.653,121.656,277899993.0
2007-01-22 23:58:00,121.655,121.655,121.627,121.627,106599998.0
2007-01-22 23:59:00,121.653,121.653,121.634,121.634,233500004.0
2007-01-23 00:00:00,121.638,121.647,121.625,121.638,336100001.0
2007-01-23 00:01:00,121.639,121.641,121.619,121.619,337200002.0
2007-01-23 00:02:00,121.625,121.636,121.618,121.62,172499999.0
2007-01-23 00:03:00,121.623,121.63,121.62,121.62,256399997.0
2007-01-23 00:04:00,121.613,121.636,121.613,121.622,255399995.0
2007-01-23 00:05:00,121.638,121.638,121.618,121.628,199099999.0
2007-01-23 00:06:00,121.636,121.636,121.622,121.622,44300000.0
2007-01-23 00:07:00,121.637,121.643,121.63,121.63,71699998.0
2007-01-23 00:08:00,121.629,121.643,121.626,121.643,94000000.0
2007-01-23 00:09:00,121.637,121.65,121.629,121.636,425399999.0
2007-01-23 00:10:00,121.657,121.659,121.632,121.639,82800000.0
2007-01-23 00:11:00,121.646,121.655,121.645,121.65,250400003.0
2007-01-23 00:12:00,121.645,121.656,121.638,121.645,143399999.0
2007-01-23 00:13:00,121.645,121.649,121.632,121.649,153300002.0
2007-01-23 00:14:00,121.653,121.671,121.647,121.67,194599998.0
2007-01-23 00:15:00,121.66,121.668,121.648,121.668,155100003.0
2007-01-23 00:16:00,121.675,121.68,121.663,121.672,269600001.0
2007-01-23 00:17:00,121.663,121.665,121.647,121.654,245000005.0
2007-01-23 00:18:00,121.666,121.673,121.655,121.655,156000001.0
2007-01-23 00:19:00,121.655,121.677,121.647,121.647,306100001.0
2007-01-23 00:20:00,121.68,121.68,121.667,121.674,313899996.0
2007-01-23 00:21:00,121.655,121.662,121.646,121.653,216399998.0
2007-01-23 00:22:00,121.655,121.671,121.648,121.659,180199999.0
2007-01-23 00:23:00,121.668,121.673,121.668,121.67,188900001.0
2007-01-23 00:24:00,121.662,121.662,121.646,121.657,276699999.0
2007-01-23 00:25:00,121.655,121.677,121.655,121.669,251200000.0
2007-01-23 00:26:00,121.661,121.67,121.645,121.67,101700000.0
2007-01-23 00:27:00,121.665,121.665,121.648,121.649,126199996.0
2007-01-23 00:28:00,121.661,121.673,121.651,121.666,337500002.0
2007-01-23 00:29:00,121.665,121.665,121.653,121.66,221900001.0
2007-01-23 00:30:00,121.65,121.66,121.633,121.66,214400000.0
2007-01-23 00:31:00,121.661,121.661,121.633,121.65,165400003.0
2007-01-23 00:32:00,121.65,121.65,121.638,121.641,255299998.0
2007-01-23 00:33:00,121.643,121.65,121.626,121.65,194200001.0
2007-01-23 00:34:00,121.64,121.649,121.635,121.638,271500005.0
2007-01-23 00:35:00,121.636,121.643,121.617,121.62,279800001.0
2007-01-23 00:36:00,121.631,121.631,121.611,121.611,277399999.0
2007-01-23 00:37:00,121.615,121.618,121.588,121.605,163299999.0
2007-01-23 00:38:00,121.602,121.605,121.587,121.588,316200004.0
2007-01-23 00:39:00,121.595,121.619,121.59,121.619,136000003.0
2007-01-23 00:40:00,121.619,121.631,121.605,121.615,435599998.0
2007-01-23 00:41:00,121.618,121.622,121.598,121.598,221300006.0
2007-01-23 00:42:00,121.603,121.616,121.576,121.616,241300002.0
2007-01-23 00:43:00,121.615,121.623,121.602,121.604,223300003.0
2007-01-23 00:44:00,121.595,121.611,121.592,121.6,415400003.0
2007-01-23 00:45:00,121.618,121.618,121.595,121.606,295800008.0
2007-01-23 00:46:00,121.615,121.622,121.602,121.621,276500001.0
2007-01-23 00:47:00,121.63,121.64,121.622,121.626,425200002.0
2007-01-23 00:48:00,121.624,121.624,121.603,121.603,135500003.0
2007-01-23 00:49:00,121.625,121.63,121.607,121.609,171100004.0
2007-01-23 00:50:00,121.631,121.636,121.616,121.621,152200002.0
2007-01-23 00:51:00,121.628,121.649,121.628,121.63,207900002.0
2007-01-23 00:52:00,121.625,121.635,121.611,121.611,303599994.0
2007-01-23 00:53:00,121.615,121.644,121.615,121.639,290800001.0
2007-01-23 00:54:00,121.653,121.655,121.643,121.644,140599999.0
2007-01-23 00:55:00,121.655,121.67,121.651,121.67,59800000.0
2007-01-23 00:56:00,121.666,121.666,121.642,121.662,253800005.0
2007-01-23 00:57:00,121.658,121.658,121.639,121.641,197500003.0
2007-01-23 00:58:00,121.66,121.668,121.653,121.653,77599998.0
2007-01-23 00:59:00,121.669,121.672,121.664,121.666,148700002.0
2007-01-23 01:00:00,121.67,121.677,121.666,121.666,50700000.0
2007-01-23 01:01:00,121.67,121.67,121.651,121.652,318199992.0
2007-01-23 01:02:00,121.633,121.669,121.629,121.669,166600004.0
2007-01-23 01:03:00,121.682,121.693,121.674,121.683,236099999.0
2007-01-23 01:04:00,121.647,121.655,121.635,121.64,231700000.0
2007-01-23 01:05:00,121.646,121.685,121.646,121.669,127700000.0
2007-01-23 01:06:00,121.672,121.68,121.659,121.664,230000000.0
2007-01-23 01:07:00,121.657,121.668,121.644,121.652,208400000.0
2007-01-23 01:08:00,121.65,121.678,121.65,121.678,185999996.0
2007-01-23 01:09:00,121.662,121.671,121.636,121.636,290200004.0
2007-01-23 01:10:00,121.64,121.676,121.64,121.662,314700002.0
2007-01-23 01:11:00,121.67,121.672,121.659,121.659,311300000.0
2007-01-23 01:12:00,121.672,121.677,121.657,121.673,253300003.0
2007-01-23 01:13:00,121.645,121.661,121.638,121.661,270600002.0
2007-01-23 01:14:00,121.66,121.662,121.641,121.643,403600000.0
2007-01-23 01:15:00,121.65,121.675,121.65,121.655,164500003.0
2007-01-23 01:16:00,121.677,121.692,121.675,121.692,190900001.0
2007-01-23 01:17:00,121.684,121.691,121.675,121.691,451599994.0
2007-01-23 01:18:00,121.672,121.708,121.67,121.708,190899999.0
2007-01-23 01:19:00,121.701,121.702,121.689,121.698,113000000.0
2007-01-23 01:20:00,121.7,121.7,121.687,121.692,378999999.0
2007-01-23 01:21:00,121.691,121.691,121.672,121.674,237199999.0
2007-01-23 01:22:00,121.678,121.687,121.673,121.687,220799994.0
2007-01-23 01:23:00,121.69,121.697,121.675,121.691,244299996.0
2007-01-23 01:24:00,121.67,121.67,121.658,121.67,156499998.0
2007-01-23 01:25:00,121.67,121.676,121.656,121.676,244500002.0
2007-01-23 01:26:00,121.653,121.682,121.647,121.68,111900002.0
2007-01-23 01:27:00,121.692,121.692,121.673,121.678,156500002.0
2007-01-23 01:28:00,121.671,121.685,121.659,121.667,357800001.0
2007-01-23 01:29:00,121.663,121.671,121.654,121.659,244500001.0
2007-01-23 01:30:00,121.647,121.654,121.63,121.63,133299997.0
2007-01-23 01:31:00,121.625,121.637,121.619,121.631,245300005.0
2007-01-23 01:32:00,121.632,121.637,121.616,121.633,277499996.0
2007-01-23 01:33:00,121.635,121.645,121.628,121.633,173099998.0
2007-01-23 01:34:00,121.628,121.634,121.612,121.634,353799996.0
2007-01-23 01:35:00,121.622,121.628,121.605,121.611,252500003.0
2007-01-23 01:36:00,121.623,121.623,121.608,121.621,114999998.0
2007-01-23 01:37:00,121.623,121.626,121.603,121.625,177599999.0
2007-01-23 01:38:00,121.623,121.641,121.612,121.641,135300001.0
2007-01-23 01:39:00,121.628,121.642,121.625,121.642,223899996.0
2007-01-23 01:40:00,121.639,121.648,121.626,121.635,419800007.0
2007-01-23 01:41:00,121.633,121.648,121.629,121.648,156900000.0
2007-01-23 01:42:00,121.652,121.654,121.647,121.648,199299998.0
2007-01-23 01:43:00,121.625,121.648,121.625,121.648,145200001.0
2007-01-23 01:44:00,121.646,121.648,121.636,121.646,300399998.0
2007-01-23 01:45:00,121.645,121.661,121.634,121.661,320300005.0
2007-01-23 01:46:00,121.66,121.66,121.648,121.653,189400006.0
2007-01-23 01:47:00,121.635,121.645,121.605,121.645,152499997.0
2007-01-23 01:48:00,121.648,121.656,121.638,121.646,266100003.0
2007-01-23 01:49:00,121.645,121.655,121.645,121.653,158600004.0
2007-01-23 01:50:00,121.641,121.641,121.634,121.639,413800000.0
2007-01-23 01:51:00,121.638,121.638,121.614,121.622,238800006.0
2007-01-23 01:52:00,121.63,121.63,121.619,121.619,66300000.0
2007-01-23 01:53:00,121.603,121.619,121.596,121.617,265000001.0
2007-01-23 01:54:00,121.604,121.61,121.584,121.61,214600000.0
2007-01-23 01:55:00,121.615,121.62,121.6,121.618,250399999.0
2007-01-23 01:56:00,121.605,121.623,121.6,121.623,139400001.0
2007-01-23 01:57:00,121.618,121.631,121.614,121.625,303899994.0
2007-01-23 01:58:00,121.622,121.629,121.61,121.615,512699996.0
2007-01-23 01:59:00,121.618,121.62,121.598,121.598,281200001.0
2007-01-23 02:00:00,121.603,121.627,121.594,121.626,263900005.0
2007-01-23 02:01:00,121.622,121.631,121.622,121.627,279899997.0
2007-01-23 02:02:00,121.623,121.629,121.599,121.623,409299996.0
2007-01-23 02:03:00,121.62,121.628,121.613,121.613,199900002.0
2007-01-23 02:04:00,121.613,121.627,121.6,121.621,222200007.0
2007-01-23 02:05:00,121.63,121.636,121.625,121.636,185700000.0
2007-01-23 02:06:00,121.65,121.658,121.65,121.65,250399995.0
2007-01-23 02:07:00,121.63,121.648,121.629,121.648,31800000.0
2007-01-23 02:08:00,121.648,121.654,121.639,121.644,255200008.0
2007-01-23 02:09:00,121.645,121.652,121.628,121.631,218600000.0
2007-01-23 02:10:00,121.627,121.642,121.6,121.642,242400000.0
2007-01-23 02:11:00,121.642,121.642,121.622,121.622,287899999.0
2007-01-23 02:12:00,121.642,121.642,121.627,121.628,77600001.0
2007-01-23 02:13:00,121.618,121.638,121.617,121.617,221299997.0
2007-01-23 02:14:00,121.621,121.626,121.613,121.613,138400001.0
2007-01-23 02:15:00,121.598,121.598,121.57,121.586,187700001.0
2007-01-23 02:16:00,121.611,121.611,121.595,121.6,257599997.0
2007-01-23 02:17:00,121.595,121.601,121.589,121.599,178700001.0
2007-01-23 02:18:00,121.602,121.606,121.578,121.578,139599998.0
2007-01-23 02:19:00,121.596,121.604,121.593,121.593,238799996.0
2007-01-23 02:20:00,121.584,121.597,121.584,121.59,255900003.0
2007-01-23 02:21:00,121.597,121.597,121.573,121.588,238900000.0
2007-01-23 02:22:00,121.587,121.607,121.58,121.593,227000003.0
2007-01-23 02:23:00,121.583,121.595,121.574,121.589,125100002.0
2007-01-23 02:24:00,121.582,121.599,121.574,121.599,154099997.0
2007-01-23 02:25:00,121.6,121.609,121.589,121.605,243300001.0
2007-01-23 02:26:00,121.611,121.611,121.588,121.598,288400004.0
2007-01-23 02:27:00,121.598,121.615,121.595,121.615,240800002.0
2007-01-23 02:28:00,121.612,121.627,121.612,121.616,134099998.0
2007-01-23 02:29:00,121.621,121.628,121.607,121.625,294999999.0
2007-01-23 02:30:00,121.632,121.632,121.604,121.619,302100011.0
2007-01-23 02:31:00,121.615,121.623,121.607,121.623,244000004.0
2007-01-23 02:32:00,121.625,121.625,121.606,121.607,173000000.0
2007-01-23 02:33:00,121.61,121.614,121.595,121.595,140200003.0
2007-01-23 02:34:00,121.592,121.601,121.59,121.596,369999998.0
2007-01-23 02:35:00,121.613,121.622,121.598,121.622,255499998.0
2007-01-23 02:36:00,121.621,121.621,121.59,121.59,281800001.0
2007-01-23 02:37:00,121.62,121.628,121.618,121.618,129300000.0
2007-01-23 02:38:00,121.615,121.616,121.596,121.614,289099999.0
2007-01-23 02:39:00,121.611,121.626,121.594,121.617,226100000.0
2007-01-23 02:40:00,121.624,121.627,121.61,121.623,374199999.0
2007-01-23 02:41:00,121.618,121.618,121.597,121.606,139999998.0
2007-01-23 02:42:00,121.605,121.614,121.603,121.604,246200001.0
2007-01-23 02:43:00,121.618,121.626,121.608,121.618,190099999.0
2007-01-23 02:44:00,121.613,121.628,121.606,121.628,191499998.0
2007-01-23 02:45:00,121.63,121.642,121.625,121.642,440299990.0
2007-01-23 02:46:00,121.622,121.622,121.605,121.617,57999998.0
2007-01-23 02:47:00,121.632,121.634,121.624,121.633,270899998.0
2007-01-23 02:48:00,121.632,121.632,121.614,121.618,309500006.0
2007-01-23 02:49:00,121.628,121.628,121.602,121.602,218300000.0
2007-01-23 02:50:00,121.6,121.601,121.583,121.601,121600004.0
2007-01-23 02:51:00,121.612,121.612,121.588,121.588,198599999.0
2007-01-23 02:52:00,121.591,121.591,121.578,121.578,279699995.0
2007-01-23 02:53:00,121.584,121.593,121.575,121.575,203400001.0
2007-01-23 02:54:00,121.566,121.59,121.566,121.586,198499996.0
2007-01-23 02:55:00,121.586,121.606,121.577,121.606,187099998.0
2007-01-23 02:56:00,121.606,121.614,121.601,121.61,310399997.0
2007-01-23 02:57:00,121.611,121.613,121.601,121.606,230399994.0
2007-01-23 02:58:00,121.622,121.622,121.61,121.61,176400001.0
2007-01-23 02:59:00,121.611,121.618,121.607,121.607,288800002.0
2007-01-23 03:00:00,121.609,121.614,121.603,121.603,64899999.0
2007-01-23 03:01:00,121.605,121.609,121.593,121.607,177600002.0
2007-01-23 03:02:00,121.611,121.614,121.598,121.606,173200001.0
2007-01-23 03:03:00,121.612,121.621,121.609,121.612,65300000.0
2007-01-23 03:04:00,121.606,121.621,121.604,121.613,288200006.0
2007-01-23 03:05:00,121.613,121.613,121.604,121.604,136399998.0
2007-01-23 03:06:00,121.613,121.622,121.606,121.622,244800000.0
2007-01-23 03:07:00,121.615,121.615,121.588,121.605,323200001.0
2007-01-23 03:08:00,121.61,121.626,121.61,121.62,297399997.0
2007-01-23 03:09:00,121.628,121.631,121.613,121.618,277699998.0
2007-01-23 03:10:00,121.618,121.621,121.614,121.62,192499998.0
2007-01-23 03:11:00,121.622,121.622,121.608,121.608,196600001.0
2007-01-23 03:12:00,121.627,121.627,121.6,121.607,300900005.0
2007-01-23 03:13:00,121.617,121.625,121.613,121.625,493500003.0
2007-01-23 03:14:00,121.613,121.618,121.598,121.611,342400001.0
2007-01-23 03:15:00,121.632,121.641,121.621,121.625,170100000.0
2007-01-23 03:16:00,121.639,121.655,121.639,121.655,154300002.0
2007-01-23 03:17:00,121.63,121.656,121.624,121.655,137400002.0
2007-01-23 03:18:00,121.654,121.659,121.649,121.65,297700002.0
2007-01-23 03:19:00,121.655,121.655,121.641,121.653,141500000.0
2007-01-23 03:20:00,121.661,121.661,121.645,121.651,159499997.0
2007-01-23 03:21:00,121.66,121.66,121.644,121.648,109800001.0
2007-01-23 03:22:00,121.653,121.672,121.653,121.672,139200000.0
2007-01-23 03:23:00,121.648,121.667,121.643,121.665,245399998.0
2007-01-23 03:24:00,121.676,121.676,121.635,121.662,137299998.0
2007-01-23 03:25:00,121.67,121.67,121.64,121.64,252599999.0
2007-01-23 03:26:00,121.653,121.654,121.644,121.644,298600004.0
2007-01-23 03:27:00,121.667,121.672,121.665,121.67,222299997.0
2007-01-23 03:28:00,121.671,121.673,121.658,121.673,224799995.0
2007-01-23 03:29:00,121.648,121.663,121.643,121.65,382000001.0
2007-01-23 03:30:00,121.643,121.661,121.643,121.66,247199995.0
2007-01-23 03:31:00,121.668,121.672,121.662,121.662,209000001.0
2007-01-23 03:32:00,121.672,121.679,121.668,121.675,243100001.0
2007-01-23 03:33:00,121.678,121.693,121.673,121.688,361100003.0
2007-01-23 03:34:00,121.68,121.684,121.643,121.649,331599997.0
2007-01-23 03:35:00,121.655,121.687,121.655,121.686,156900002.0
2007-01-23 03:36:00,121.68,121.683,121.661,121.673,248199996.0
2007-01-23 03:37:00,121.653,121.667,121.646,121.653,186199999.0
2007-01-23 03:38:00,121.661,121.666,121.642,121.654,119099998.0
2007-01-23 03:39:00,121.66,121.668,121.649,121.667,224100000.0
2007-01-23 03:40:00,121.647,121.66,121.632,121.657,197299999.0
2007-01-23 03:41:00,121.659,121.659,121.649,121.649,68799998.0
2007-01-23 03:42:00,121.672,121.679,121.663,121.668,74900001.0
2007-01-23 03:43:00,121.658,121.672,121.652,121.668,306599992.0
2007-01-23 03:44:00,121.661,121.679,121.647,121.676,300199993.0
2007-01-23 03:45:00,121.668,121.67,121.649,121.649,287099997.0
2007-01-23 03:46:00,121.656,121.663,121.63,121.663,329199999.0
2007-01-23 03:47:00,121.668,121.668,121.648,121.667,186899996.0
2007-01-23 03:48:00,121.669,121.675,121.655,121.668,212199994.0
2007-01-23 03:49:00,121.677,121.677,121.65,121.654,158900002.0
2007-01-23 03:50:00,121.659,121.665,121.641,121.665,141499997.0
2007-01-23 03:51:00,121.667,121.68,121.657,121.68,320999995.0
2007-01-23 03:52:00,121.677,121.691,121.671,121.691,330099998.0
2007-01-23 03:53:00,121.686,121.696,121.68,121.692,133300001.0
2007-01-23 03:54:00,121.699,121.712,121.699,121.712,212500002.0
2007-01-23 03:55:00,121.709,121.709,121.689,121.705,252299999.0
2007-01-23 03:56:00,121.698,121.703,121.693,121.703,181300005.0
2007-01-23 03:57:00,121.693,121.705,121.682,121.696,262100004.0
2007-01-23 03:58:00,121.691,121.696,121.667,121.696,107100000.0
2007-01-23 03:59:00,121.704,121.704,121.693,121.695,230099998.0
2007-01-23 04:00:00,121.69,121.695,121.678,121.687,252300001.0
2007-01-23 04:01:00,121.69,121.703,121.677,121.702,275699997.0
2007-01-23 04:02:00,121.695,121.702,121.693,121.693,95300002.0
2007-01-23 04:03:00,121.696,121.696,121.694,121.694,64000002.0
2007-01-23 04:04:00,121.688,121.688,121.662,121.682,335600000.0
2007-01-23 04:05:00,121.68,121.685,121.655,121.685,190199998.0
2007-01-23 04:06:00,121.685,121.695,121.668,121.695,403600000.0
2007-01-23 04:07:00,121.686,121.692,121.669,121.687,270200001.0
2007-01-23 04:08:00,121.688,121.688,121.668,121.675,274999990.0
2007-01-23 04:09:00,121.672,121.696,121.67,121.688,245000000.0
2007-01-23 04:10:00,121.686,121.686,121.673,121.684,180800004.0
2007-01-23 04:11:00,121.683,121.683,121.67,121.67,163299998.0
2007-01-23 04:12:00,121.691,121.691,121.676,121.687,220999998.0
2007-01-23 04:13:00,121.673,121.693,121.665,121.689,252799997.0
2007-01-23 04:14:00,121.698,121.708,121.671,121.708,277400000.0
2007-01-23 04:15:00,121.695,121.696,121.651,121.696,314499996.0
2007-01-23 04:16:00,121.701,121.701,121.691,121.692,153099999.0
2007-01-23 04:17:00,121.693,121.701,121.689,121.693,303000003.0
2007-01-23 04:18:00,121.682,121.701,121.682,121.701,212800005.0
2007-01-23 04:19:00,121.683,121.716,121.674,121.716,255199995.0
2007-01-23 04:20:00,121.68,121.694,121.669,121.694,291599997.0
2007-01-23 04:21:00,121.687,121.698,121.683,121.698,262299997.0
2007-01-23 04:22:00,121.698,121.713,121.684,121.694,218299995.0
2007-01-23 04:23:00,121.695,121.704,121.684,121.699,268299998.0
2007-01-23 04:24:00,121.694,121.7,121.679,121.7,296799997.0
2007-01-23 04:25:00,121.697,121.712,121.688,121.712,408600000.0
2007-01-23 04:26:00,121.697,121.698,121.666,121.698,269099998.0
2007-01-23 04:27:00,121.705,121.711,121.692,121.692,374099998.0
2007-01-23 04:28:00,121.691,121.697,121.69,121.69,153000001.0
2007-01-23 04:29:00,121.712,121.719,121.689,121.698,288099996.0
2007-01-23 04:30:00,121.698,121.701,121.686,121.698,171900002.0
2007-01-23 04:31:00,121.685,121.718,121.68,121.718,161000002.0
2007-01-23 04:32:00,121.693,121.693,121.664,121.677,193999999.0
2007-01-23 04:33:00,121.696,121.701,121.68,121.701,298399996.0
2007-01-23 04:34:00,121.697,121.712,121.697,121.712,142099999.0
2007-01-23 04:35:00,121.71,121.713,121.696,121.713,80900000.0
2007-01-23 04:36:00,121.69,121.707,121.681,121.705,169000003.0
2007-01-23 04:37:00,121.7,121.708,121.696,121.7,284699998.0
2007-01-23 04:38:00,121.673,121.697,121.663,121.697,356500000.0
2007-01-23 04:39:00,121.68,121.692,121.68,121.692,75900002.0
2007-01-23 04:40:00,121.695,121.695,121.669,121.685,155799999.0
2007-01-23 04:41:00,121.685,121.685,121.662,121.662,262499996.0
2007-01-23 04:42:00,121.66,121.696,121.651,121.688,293799999.0
2007-01-23 04:43:00,121.671,121.689,121.671,121.681,202100004.0
2007-01-23 04:44:00,121.68,121.686,121.671,121.686,221200006.0
2007-01-23 04:45:00,121.686,121.693,121.678,121.682,230500002.0
2007-01-23 04:46:00,121.678,121.695,121.678,121.69,291299994.0
2007-01-23 04:47:00,121.683,121.707,121.676,121.706,287699998.0
2007-01-23 04:48:00,121.696,121.696,121.649,121.679,200100005.0
2007-01-23 04:49:00,121.693,121.693,121.68,121.685,289700004.0
2007-01-23 04:50:00,121.689,121.696,121.679,121.682,296400004.0
2007-01-23 04:51:00,121.675,121.691,121.665,121.691,385899992.0
2007-01-23 04:52:00,121.683,121.683,121.675,121.675,163800002.0
2007-01-23 04:53:00,121.694,121.695,121.681,121.681,229200006.0
2007-01-23 04:54:00,121.693,121.693,121.683,121.693,220800002.0
2007-01-23 04:55:00,121.681,121.696,121.681,121.692,108900001.0
2007-01-23 04:56:00,121.699,121.703,121.667,121.687,171900000.0
2007-01-23 04:57:00,121.675,121.704,121.675,121.696,326899992.0
2007-01-23 04:58:00,121.682,121.708,121.682,121.708,131300003.0
2007-01-23 04:59:00,121.703,121.713,121.694,121.713,527200003.0
2007-01-23 05:00:00,121.717,121.717,121.703,121.713,269900001.0
2007-01-23 05:01:00,121.703,121.714,121.694,121.707,275699997.0
2007-01-23 05:02:00,121.717,121.717,121.704,121.71,271800002.0
2007-01-23 05:03:00,121.702,121.704,121.69,121.704,86699999.0
2007-01-23 05:04:00,121.722,121.726,121.692,121.692,362499991.0
2007-01-23 05:05:00,121.708,121.718,121.689,121.718,151699999.0
2007-01-23 05:06:00,121.718,121.724,121.697,121.718,458000001.0
2007-01-23 05:07:00,121.716,121.733,121.712,121.714,355300001.0
2007-01-23 05:08:00,121.715,121.719,121.71,121.712,150500002.0
2007-01-23 05:09:00,121.711,121.716,121.702,121.714,341300000.0
2007-01-23 05:10:00,121.71,121.712,121.701,121.71,255500004.0
2007-01-23 05:11:00,121.718,121.718,121.695,121.71,256199995.0
2007-01-23 05:12:00,121.713,121.719,121.688,121.694,308899995.0
2007-01-23 05:13:00,121.713,121.717,121.705,121.712,304100003.0
2007-01-23 05:14:00,121.72,121.722,121.705,121.712,374799994.0
2007-01-23 05:15:00,121.712,121.722,121.7,121.709,151600002.0
2007-01-23 05:16:00,121.72,121.725,121.715,121.725,377799997.0
2007-01-23 05:17:00,121.718,121.72,121.696,121.72,155400001.0
2007-01-23 05:18:00,121.727,121.733,121.722,121.733,157299994.0
2007-01-23 05:19:00,121.718,121.718,121.686,121.686,167400002.0
2007-01-23 05:20:00,121.71,121.715,121.696,121.715,83399997.0
2007-01-23 05:21:00,121.715,121.736,121.708,121.708,308900002.0
2007-01-23 05:22:00,121.712,121.713,121.695,121.706,372700006.0
2007-01-23 05:23:00,121.705,121.712,121.701,121.707,393999998.0
2007-01-23 05:24:00,121.707,121.707,121.687,121.698,183000000.0
2007-01-23 05:25:00,121.693,121.707,121.682,121.694,354400002.0
2007-01-23 05:26:00,121.692,121.709,121.688,121.689,241700005.0
2007-01-23 05:27:00,121.675,121.675,121.649,121.655,270299996.0
2007-01-23 05:28:00,121.658,121.679,121.648,121.679,196599999.0
2007-01-23 05:29:00,121.672,121.673,121.662,121.673,117199999.0
2007-01-23 05:30:00,121.67,121.67,121.62,121.625,256100000.0
2007-01-23 05:31:00,121.673,121.683,121.673,121.68,285400003.0
2007-01-23 05:32:00,121.678,121.69,121.674,121.678,355699999.0
2007-01-23 05:33:00,121.671,121.676,121.652,121.676,174399998.0
2007-01-23 05:34:00,121.682,121.688,121.653,121.663,229799999.0
2007-01-23 05:35:00,121.677,121.679,121.649,121.651,185799997.0
2007-01-23 05:36:00,121.67,121.688,121.664,121.682,187099994.0
2007-01-23 05:37:00,121.673,121.683,121.664,121.67,278000001.0
2007-01-23 05:38:00,121.678,121.687,121.662,121.686,262600005.0
2007-01-23 05:39:00,121.673,121.692,121.667,121.68,240700000.0
2007-01-23 05:40:00,121.686,121.686,121.653,121.653,142400000.0
2007-01-23 05:41:00,121.685,121.685,121.68,121.685,375000000.0
2007-01-23 05:42:00,121.645,121.68,121.635,121.68,164499999.0
2007-01-23 05:43:00,121.702,121.703,121.693,121.703,300300002.0
2007-01-23 05:44:00,121.702,121.705,121.658,121.658,204200001.0
2007-01-23 05:45:00,121.698,121.707,121.686,121.705,219500003.0
2007-01-23 05:46:00,121.695,121.704,121.675,121.694,215700000.0
2007-01-23 05:47:00,121.695,121.704,121.686,121.7,245700000.0
2007-01-23 05:48:00,121.67,121.685,121.659,121.678,122800002.0
2007-01-23 05:49:00,121.698,121.715,121.685,121.703,256600007.0
2007-01-23 05:50:00,121.698,121.714,121.687,121.703,313300006.0
2007-01-23 05:51:00,121.695,121.707,121.683,121.706,257700001.0
2007-01-23 05:52:00,121.71,121.71,121.659,121.667,280900002.0
2007-01-23 05:53:00,121.683,121.701,121.672,121.693,164299999.0
2007-01-23 05:54:00,121.688,121.69,121.677,121.682,390099991.0
2007-01-23 05:55:00,121.663,121.69,121.663,121.69,162300000.0
2007-01-23 05:56:00,121.683,121.692,121.661,121.689,299800001.0
2007-01-23 05:57:00,121.692,121.7,121.684,121.692,235099999.0
2007-01-23 05:58:00,121.69,121.695,121.678,121.679,360499997.0
2007-01-23 05:59:00,121.695,121.709,121.695,121.705,73400002.0
2007-01-23 06:00:00,121.683,121.689,121.671,121.681,168999997.0
2007-01-23 06:01:00,121.703,121.703,121.693,121.693,202600004.0
2007-01-23 06:02:00,121.698,121.705,121.687,121.689,423700005.0
2007-01-23 06:03:00,121.695,121.707,121.69,121.698,217900004.0
2007-01-23 06:04:00,121.7,121.704,121.697,121.699,208400005.0
2007-01-23 06:05:00,121.703,121.71,121.682,121.702,234099997.0
2007-01-23 06:06:00,121.709,121.709,121.687,121.694,172499998.0
2007-01-23 06:07:00,121.694,121.705,121.684,121.684,125200001.0
2007-01-23 06:08:00,121.71,121.71,121.682,121.692,279599997.0
2007-01-23 06:09:00,121.704,121.704,121.701,121.701,144800002.0
2007-01-23 06:10:00,121.71,121.713,121.692,121.697,222200000.0
2007-01-23 06:11:00,121.707,121.717,121.68,121.694,547300001.0
2007-01-23 06:12:00,121.701,121.701,121.674,121.695,264999995.0
2007-01-23 06:13:00,121.683,121.701,121.683,121.697,173799997.0
2007-01-23 06:14:00,121.681,121.705,121.677,121.705,220500005.0
2007-01-23 06:15:00,121.707,121.718,121.707,121.715,175700004.0
2007-01-23 06:16:00,121.712,121.727,121.712,121.725,108999999.0
2007-01-23 06:17:00,121.728,121.732,121.728,121.732,144599998.0
2007-01-23 06:18:00,121.73,121.73,121.71,121.719,253699999.0
2007-01-23 06:19:00,121.723,121.723,121.714,121.718,238199999.0
2007-01-23 06:20:00,121.711,121.721,121.706,121.708,305699997.0
2007-01-23 06:21:00,121.718,121.722,121.704,121.722,189699997.0
2007-01-23 06:22:00,121.721,121.73,121.715,121.72,341600004.0
2007-01-23 06:23:00,121.725,121.725,121.708,121.714,117100000.0
2007-01-23 06:24:00,121.713,121.724,121.709,121.709,147200000.0
2007-01-23 06:25:00,121.708,121.727,121.701,121.725,293100001.0
2007-01-23 06:26:00,121.727,121.736,121.72,121.73,192399999.0
2007-01-23 06:27:00,121.734,121.734,121.719,121.727,163400004.0
2007-01-23 06:28:00,121.725,121.732,121.712,121.712,175500002.0
2007-01-23 06:29:00,121.708,121.72,121.699,121.711,194200002.0
2007-01-23 06:30:00,121.72,121.72,121.717,121.717,237700002.0
2007-01-23 06:31:00,121.708,121.715,121.708,121.71,198400003.0
2007-01-23 06:32:00,121.715,121.718,121.707,121.718,253699996.0
2007-01-23 06:33:00,121.712,121.712,121.702,121.708,223499999.0
2007-01-23 06:34:00,121.71,121.715,121.705,121.71,306700007.0
2007-01-23 06:35:00,121.712,121.712,121.698,121.703,244000006.0
2007-01-23 06:36:00,121.709,121.716,121.678,121.694,220799995.0
2007-01-23 06:37:00,121.713,121.72,121.697,121.704,264000001.0
2007-01-23 06:38:00,121.708,121.708,121.682,121.695,146799999.0
2007-01-23 06:39:00,121.695,121.698,121.684,121.698,288499998.0
2007-01-23 06:40:00,121.712,121.714,121.674,121.674,109299996.0
2007-01-23 06:41:00,121.698,121.699,121.689,121.69,224700007.0
2007-01-23 06:42:00,121.679,121.684,121.673,121.674,323799996.0
2007-01-23 06:43:00,121.67,121.67,121.659,121.668,205000000.0
2007-01-23 06:44:00,121.663,121.666,121.648,121.666,270099999.0
2007-01-23 06:45:00,121.671,121.681,121.664,121.665,361800008.0
2007-01-23 06:46:00,121.67,121.68,121.659,121.68,249500005.0
2007-01-23 06:47:00,121.66,121.66,121.656,121.659,224500004.0
2007-01-23 06:48:00,121.658,121.66,121.644,121.65,291900007.0
2007-01-23 06:49:00,121.658,121.661,121.643,121.646,225300001.0
2007-01-23 06:50:00,121.635,121.639,121.619,121.624,91900000.0
2007-01-23 06:51:00,121.653,121.653,121.637,121.637,332299997.0
2007-01-23 06:52:00,121.645,121.654,121.633,121.654,311400002.0
2007-01-23 06:53:00,121.638,121.648,121.63,121.647,300600006.0
2007-01-23 06:54:00,121.648,121.659,121.634,121.659,170799999.0
2007-01-23 06:55:00,121.652,121.658,121.635,121.658,365600002.0
2007-01-23 06:56:00,121.661,121.662,121.627,121.627,247099999.0
2007-01-23 06:57:00,121.653,121.668,121.647,121.66,272400007.0
2007-01-23 06:58:00,121.658,121.665,121.654,121.665,242899994.0
2007-01-23 06:59:00,121.677,121.677,121.648,121.654,232700000.0
2007-01-23 07:00:00,121.665,121.668,121.665,121.668,84200001.0
2007-01-23 07:01:00,121.618,121.649,121.618,121.645,348599999.0
2007-01-23 07:02:00,121.65,121.653,121.643,121.653,302300003.0
2007-01-23 07:03:00,121.658,121.664,121.655,121.655,300099995.0
2007-01-23 07:04:00,121.66,121.669,121.657,121.657,171300002.0
2007-01-23 07:05:00,121.637,121.665,121.637,121.661,321000002.0
2007-01-23 07:06:00,121.655,121.668,121.655,121.658,318899999.0
2007-01-23 07:07:00,121.661,121.666,121.63,121.666,201900000.0
2007-01-23 07:08:00,121.656,121.69,121.656,121.69,180899999.0
2007-01-23 07:09:00,121.697,121.701,121.693,121.693,148799998.0
2007-01-23 07:10:00,121.69,121.699,121.648,121.648,223299999.0
2007-01-23 07:11:00,121.702,121.702,121.689,121.691,156200001.0
2007-01-23 07:12:00,121.693,121.7,121.672,121.684,334800001.0
2007-01-23 07:13:00,121.692,121.692,121.684,121.687,181600003.0
2007-01-23 07:14:00,121.68,121.686,121.668,121.676,171299999.0
2007-01-23 07:15:00,121.678,121.692,121.674,121.692,86999999.0
2007-01-23 07:16:00,121.683,121.691,121.659,121.679,179099999.0
2007-01-23 07:17:00,121.688,121.688,121.667,121.672,230400004.0
2007-01-23 07:18:00,121.687,121.692,121.682,121.682,255599998.0
2007-01-23 07:19:00,121.675,121.685,121.665,121.683,205599994.0
2007-01-23 07:20:00,121.708,121.708,121.674,121.691,250199997.0
2007-01-23 07:21:00,121.683,121.683,121.665,121.675,123600000.0
2007-01-23 07:22:00,121.675,121.683,121.673,121.683,307699996.0
2007-01-23 07:23:00,121.663,121.673,121.656,121.671,253800004.0
2007-01-23 07:24:00,121.67,121.673,121.643,121.669,274599999.0
2007-01-23 07:25:00,121.674,121.688,121.669,121.669,204800003.0
2007-01-23 07:26:00,121.665,121.678,121.665,121.669,318399990.0
2007-01-23 07:27:00,121.68,121.689,121.676,121.677,517800003.0
2007-01-23 07:28:00,121.685,121.693,121.681,121.693,236200002.0
2007-01-23 07:29:00,121.685,121.69,121.668,121.69,220900001.0
2007-01-23 07:30:00,121.688,121.69,121.675,121.683,252400004.0
2007-01-23 07:31:00,121.697,121.697,121.687,121.695,150199998.0
2007-01-23 07:32:00,121.688,121.691,121.65,121.687,425500002.0
2007-01-23 07:33:00,121.663,121.683,121.658,121.683,176600000.0
2007-01-23 07:34:00,121.685,121.699,121.685,121.693,315899997.0
2007-01-23 07:35:00,121.677,121.683,121.671,121.683,164199997.0
2007-01-23 07:36:00,121.681,121.688,121.658,121.688,186199997.0
2007-01-23 07:37:00,121.685,121.692,121.683,121.692,80600002.0
2007-01-23 07:38:00,121.685,121.687,121.674,121.687,146799999.0
2007-01-23 07:39:00,121.688,121.701,121.688,121.688,321699999.0
2007-01-23 07:40:00,121.684,121.684,121.673,121.683,148800004.0
2007-01-23 07:41:00,121.684,121.685,121.674,121.68,223299999.0
2007-01-23 07:42:00,121.678,121.686,121.661,121.669,350099999.0
2007-01-23 07:43:00,121.65,121.681,121.65,121.681,73400000.0
2007-01-23 07:44:00,121.672,121.683,121.662,121.681,420699999.0
2007-01-23 07:45:00,121.671,121.681,121.664,121.672,259899996.0
2007-01-23 07:46:00,121.683,121.69,121.683,121.69,184099999.0
2007-01-23 07:47:00,121.687,121.687,121.68,121.68,198300007.0
2007-01-23 07:48:00,121.681,121.681,121.665,121.665,354399999.0
2007-01-23 07:49:00,121.671,121.673,121.657,121.661,311100003.0
2007-01-23 07:50:00,121.667,121.667,121.66,121.66,273700000.0
2007-01-23 07:51:00,121.667,121.667,121.652,121.652,132200002.0
2007-01-23 07:52:00,121.653,121.669,121.641,121.669,125900001.0
2007-01-23 07:53:00,121.668,121.676,121.651,121.676,263199998.0
2007-01-23 07:54:00,121.667,121.687,121.667,121.682,249899999.0
2007-01-23 07:55:00,121.668,121.683,121.656,121.679,347299998.0
2007-01-23 07:56:00,121.672,121.672,121.652,121.667,274199999.0
2007-01-23 07:57:00,121.685,121.688,121.674,121.685,320200000.0
2007-01-23 07:58:00,121.672,121.69,121.657,121.69,226099997.0
2007-01-23 07:59:00,121.694,121.697,121.681,121.689,353000005.0
2007-01-23 08:00:00,121.699,121.713,121.699,121.708,118200001.0
2007-01-23 08:01:00,121.698,121.71,121.697,121.705,294399995.0
2007-01-23 08:02:00,121.683,121.694,121.662,121.694,145300002.0
2007-01-23 08:03:00,121.7,121.7,121.681,121.686,170799996.0
2007-01-23 08:04:00,121.689,121.699,121.673,121.673,185300000.0
2007-01-23 08:05:00,121.692,121.695,121.678,121.682,179000005.0
2007-01-23 08:06:00,121.69,121.695,121.675,121.685,379999998.0
2007-01-23 08:07:00,121.69,121.694,121.683,121.683,274399998.0
2007-01-23 08:08:00,121.681,121.685,121.671,121.685,173300000.0
2007-01-23 08:09:00,121.691,121.691,121.664,121.669,174100001.0
2007-01-23 08:10:00,121.664,121.669,121.638,121.66,255099999.0
2007-01-23 08:11:00,121.667,121.667,121.657,121.663,94200000.0
2007-01-23 08:12:00,121.664,121.672,121.643,121.663,386300006.0
2007-01-23 08:13:00,121.659,121.671,121.659,121.666,59100000.0
2007-01-23 08:14:00,121.655,121.655,121.649,121.65,129800001.0
2007-01-23 08:15:00,121.642,121.655,121.642,121.655,167700002.0
2007-01-23 08:16:00,121.665,121.669,121.645,121.648,236800004.0
2007-01-23 08:17:00,121.655,121.672,121.655,121.668,273100000.0
2007-01-23 08:18:00,121.667,121.675,121.661,121.675,151499997.0
2007-01-23 08:19:00,121.672,121.68,121.663,121.663,123000001.0
2007-01-23 08:20:00,121.655,121.658,121.652,121.652,164599998.0
2007-01-23 08:21:00,121.662,121.669,121.662,121.666,263400001.0
2007-01-23 08:22:00,121.67,121.67,121.663,121.663,156800002.0
2007-01-23 08:23:00,121.663,121.67,121.649,121.649,95099999.0
2007-01-23 08:24:00,121.673,121.678,121.651,121.676,248200000.0
2007-01-23 08:25:00,121.671,121.671,121.657,121.667,251900001.0
2007-01-23 08:26:00,121.668,121.671,121.665,121.668,283700001.0
2007-01-23 08:27:00,121.668,121.67,121.646,121.67,224400004.0
2007-01-23 08:28:00,121.67,121.681,121.669,121.671,116300000.0
2007-01-23 08:29:00,121.672,121.676,121.665,121.67,254200001.0
2007-01-23 08:30:00,121.658,121.676,121.647,121.676,192499998.0
2007-01-23 08:31:00,121.687,121.692,121.677,121.68,370800001.0
2007-01-23 08:32:00,121.675,121.681,121.662,121.669,126600002.0
2007-01-23 08:33:00,121.677,121.677,121.661,121.666,265300004.0
2007-01-23 08:34:00,121.665,121.665,121.602,121.602,235800004.0
2007-01-23 08:35:00,121.678,121.68,121.668,121.673,265400004.0
2007-01-23 08:36:00,121.664,121.664,121.645,121.664,300799996.0
2007-01-23 08:37:00,121.664,121.676,121.658,121.672,480799994.0
2007-01-23 08:38:00,121.672,121.676,121.665,121.671,225999998.0
2007-01-23 08:39:00,121.666,121.666,121.658,121.665,156299998.0
2007-01-23 08:40:00,121.668,121.675,121.654,121.675,253499999.0
2007-01-23 08:41:00,121.672,121.682,121.672,121.678,281100004.0
2007-01-23 08:42:00,121.681,121.682,121.67,121.675,133500000.0
2007-01-23 08:43:00,121.687,121.695,121.687,121.695,96700001.0
2007-01-23 08:44:00,121.689,121.692,121.682,121.682,302700005.0
2007-01-23 08:45:00,121.685,121.689,121.674,121.684,204900004.0
2007-01-23 08:46:00,121.672,121.672,121.662,121.667,127400000.0
2007-01-23 08:47:00,121.669,121.671,121.662,121.663,383799997.0
2007-01-23 08:48:00,121.642,121.663,121.631,121.662,337400003.0
2007-01-23 08:49:00,121.663,121.663,121.653,121.655,302300001.0
2007-01-23 08:50:00,121.657,121.661,121.634,121.634,168799998.0
2007-01-23 08:51:00,121.62,121.62,121.595,121.6,243299996.0
2007-01-23 08:52:00,121.605,121.608,121.6,121.602,172000000.0
2007-01-23 08:53:00,121.579,121.606,121.579,121.591,225199997.0
2007-01-23 08:54:00,121.586,121.596,121.572,121.592,507599998.0
2007-01-23 08:55:00,121.593,121.609,121.593,121.602,168200001.0
2007-01-23 08:56:00,121.605,121.615,121.595,121.596,318099999.0
2007-01-23 08:57:00,121.602,121.604,121.584,121.593,164899999.0
2007-01-23 08:58:00,121.602,121.61,121.594,121.597,72699998.0
2007-01-23 08:59:00,121.586,121.595,121.567,121.595,131700000.0
2007-01-23 09:00:00,121.598,121.605,121.584,121.594,298499999.0
2007-01-23 09:01:00,121.577,121.607,121.577,121.606,246100002.0
2007-01-23 09:02:00,121.584,121.584,121.565,121.565,170399999.0
2007-01-23 09:03:00,121.567,121.572,121.562,121.567,139500001.0
2007-01-23 09:04:00,121.577,121.577,121.566,121.568,333199998.0
2007-01-23 09:05:00,121.576,121.583,121.572,121.583,116700001.0
2007-01-23 09:06:00,121.578,121.583,121.572,121.578,247199998.0
2007-01-23 09:07:00,121.576,121.58,121.569,121.576,219799995.0
2007-01-23 09:08:00,121.582,121.593,121.579,121.593,312899993.0
2007-01-23 09:09:00,121.595,121.602,121.586,121.602,232000004.0
2007-01-23 09:10:00,121.598,121.606,121.597,121.597,246300000.0
2007-01-23 09:11:00,121.597,121.597,121.59,121.592,131399996.0
2007-01-23 09:12:00,121.585,121.585,121.565,121.575,317399996.0
2007-01-23 09:13:00,121.581,121.581,121.563,121.575,319700002.0
2007-01-23 09:14:00,121.582,121.583,121.573,121.583,132599999.0
2007-01-23 09:15:00,121.59,121.594,121.585,121.594,338500002.0
2007-01-23 09:16:00,121.587,121.597,121.587,121.591,70300000.0
2007-01-23 09:17:00,121.597,121.598,121.592,121.595,163200001.0
2007-01-23 09:18:00,121.598,121.61,121.595,121.604,182800002.0
2007-01-23 09:19:00,121.606,121.613,121.601,121.604,311199999.0
2007-01-23 09:20:00,121.573,121.582,121.551,121.582,112300001.0
2007-01-23 09:21:00,121.6,121.6,121.573,121.573,356700004.0
2007-01-23 09:22:00,121.579,121.582,121.562,121.569,308399998.0
2007-01-23 09:23:00,121.57,121.573,121.562,121.562,198100001.0
2007-01-23 09:24:00,121.567,121.569,121.567,121.569,162100005.0
2007-01-23 09:25:00,121.563,121.58,121.553,121.571,281200000.0
2007-01-23 09:26:00,121.572,121.572,121.555,121.555,287399998.0
2007-01-23 09:27:00,121.56,121.564,121.555,121.56,169800001.0
2007-01-23 09:28:00,121.562,121.57,121.553,121.553,165700000.0
2007-01-23 09:29:00,121.538,121.546,121.536,121.546,215099998.0
2007-01-23 09:30:00,121.546,121.546,121.505,121.505,308899998.0
2007-01-23 09:31:00,121.513,121.514,121.506,121.513,119299999.0
2007-01-23 09:32:00,121.525,121.531,121.523,121.527,162099996.0
2007-01-23 09:33:00,121.522,121.541,121.522,121.541,325599992.0
2007-01-23 09:34:00,121.542,121.544,121.518,121.524,145000002.0
2007-01-23 09:35:00,121.527,121.532,121.523,121.527,306000004.0
2007-01-23 09:36:00,121.529,121.539,121.517,121.517,176199998.0
2007-01-23 09:37:00,121.526,121.534,121.518,121.529,194199999.0
2007-01-23 09:38:00,121.539,121.539,121.509,121.527,341300001.0
2007-01-23 09:39:00,121.523,121.533,121.51,121.528,253900000.0
2007-01-23 09:40:00,121.535,121.535,121.525,121.53,333100003.0
2007-01-23 09:41:00,121.521,121.536,121.507,121.532,204500004.0
2007-01-23 09:42:00,121.529,121.529,121.51,121.51,131899996.0
2007-01-23 09:43:00,121.503,121.503,121.477,121.482,305999995.0
2007-01-23 09:44:00,121.482,121.491,121.468,121.468,197400005.0
2007-01-23 09:45:00,121.467,121.473,121.452,121.467,471299997.0
2007-01-23 09:46:00,121.469,121.49,121.469,121.49,180200000.0
2007-01-23 09:47:00,121.5,121.511,121.491,121.508,262700005.0
2007-01-23 09:48:00,121.502,121.531,121.502,121.531,220999999.0
2007-01-23 09:49:00,121.52,121.52,121.489,121.493,295700005.0
2007-01-23 09:50:00,121.489,121.502,121.489,121.502,235000007.0
2007-01-23 09:51:00,121.505,121.506,121.488,121.501,260300002.0
2007-01-23 09:52:00,121.48,121.5,121.48,121.5,152900004.0
2007-01-23 09:53:00,121.503,121.505,121.5,121.5,82400003.0
2007-01-23 09:54:00,121.492,121.492,121.482,121.482,109599998.0
2007-01-23 09:55:00,121.499,121.505,121.49,121.498,104900002.0
2007-01-23 09:56:00,121.497,121.497,121.489,121.495,198700001.0
2007-01-23 09:57:00,121.49,121.502,121.49,121.502,150700001.0
2007-01-23 09:58:00,121.507,121.507,121.479,121.493,171800000.0
2007-01-23 09:59:00,121.5,121.516,121.5,121.516,142199999.0
2007-01-23 10:00:00,121.514,121.515,121.492,121.492,399199999.0
2007-01-23 10:01:00,121.5,121.502,121.489,121.492,139599999.0
2007-01-23 10:02:00,121.498,121.5,121.488,121.488,229699996.0
2007-01-23 10:03:00,121.497,121.497,121.459,121.459,88000002.0
2007-01-23 10:04:00,121.449,121.462,121.447,121.455,331000004.0
2007-01-23 10:05:00,121.447,121.447,121.402,121.402,146899995.0
2007-01-23 10:06:00,121.402,121.417,121.402,121.417,175000003.0
2007-01-23 10:07:00,121.413,121.424,121.407,121.407,272800006.0
2007-01-23 10:08:00,121.403,121.405,121.382,121.386,168299999.0
2007-01-23 10:09:00,121.391,121.399,121.383,121.391,259400002.0
2007-01-23 10:10:00,121.387,121.387,121.355,121.355,226100001.0
2007-01-23 10:11:00,121.36,121.36,121.348,121.348,189700002.0
2007-01-23 10:12:00,121.354,121.387,121.354,121.387,216100004.0
2007-01-23 10:13:00,121.395,121.404,121.378,121.403,383200004.0
2007-01-23 10:14:00,121.386,121.386,121.35,121.35,187499997.0
2007-01-23 10:15:00,121.342,121.357,121.34,121.352,451800001.0
2007-01-23 10:16:00,121.353,121.365,121.353,121.365,144300000.0
2007-01-23 10:17:00,121.365,121.368,121.317,121.317,227700000.0
2007-01-23 10:18:00,121.367,121.368,121.326,121.355,378899998.0
2007-01-23 10:19:00,121.352,121.362,121.342,121.353,215299999.0
2007-01-23 10:20:00,121.368,121.381,121.368,121.381,206499998.0
2007-01-23 10:21:00,121.388,121.391,121.388,121.39,95099999.0
2007-01-23 10:22:00,121.397,121.397,121.369,121.375,264699998.0
2007-01-23 10:23:00,121.372,121.391,121.366,121.391,136899999.0
2007-01-23 10:24:00,121.397,121.4,121.383,121.397,436799994.0
2007-01-23 10:25:00,121.402,121.407,121.387,121.406,305399993.0
2007-01-23 10:26:00,121.405,121.405,121.386,121.403,288099997.0
2007-01-23 10:27:00,121.41,121.422,121.41,121.414,268300002.0
2007-01-23 10:28:00,121.418,121.42,121.405,121.419,114599997.0
2007-01-23 10:29:00,121.416,121.438,121.416,121.438,127600000.0
2007-01-23 10:30:00,121.447,121.449,121.438,121.444,372700000.0
2007-01-23 10:31:00,121.458,121.463,121.456,121.461,174599997.0
2007-01-23 10:32:00,121.458,121.461,121.448,121.448,252400002.0
2007-01-23 10:33:00,121.445,121.464,121.445,121.459,224400000.0
2007-01-23 10:34:00,121.457,121.471,121.444,121.447,200699999.0
2007-01-23 10:35:00,121.457,121.47,121.45,121.47,202100003.0
2007-01-23 10:36:00,121.473,121.48,121.46,121.46,136900001.0
2007-01-23 10:37:00,121.463,121.463,121.445,121.463,261999994.0
2007-01-23 10:38:00,121.471,121.471,121.457,121.469,200400003.0
2007-01-23 10:39:00,121.47,121.475,121.45,121.457,240299999.0
2007-01-23 10:40:00,121.463,121.465,121.449,121.449,316500004.0
2007-01-23 10:41:00,121.456,121.456,121.444,121.455,128500000.0
2007-01-23 10:42:00,121.463,121.463,121.453,121.463,147099998.0
2007-01-23 10:43:00,121.448,121.45,121.443,121.446,239899996.0
2007-01-23 10:44:00,121.448,121.458,121.445,121.445,284600003.0
2007-01-23 10:45:00,121.449,121.451,121.436,121.446,184500000.0
2007-01-23 10:46:00,121.451,121.451,121.409,121.409,106799999.0
2007-01-23 10:47:00,121.412,121.438,121.406,121.431,249999995.0
2007-01-23 10:48:00,121.429,121.443,121.401,121.439,201500000.0
2007-01-23 10:49:00,121.425,121.446,121.421,121.446,210400000.0
2007-01-23 10:50:00,121.453,121.466,121.453,121.46,166900001.0
2007-01-23 10:51:00,121.463,121.481,121.463,121.481,301500000.0
2007-01-23 10:52:00,121.487,121.495,121.479,121.479,284199998.0
2007-01-23 10:53:00,121.477,121.49,121.462,121.463,184200003.0
2007-01-23 10:54:00,121.457,121.467,121.451,121.467,116100000.0
2007-01-23 10:55:00,121.473,121.484,121.464,121.483,263199998.0
2007-01-23 10:56:00,121.489,121.509,121.482,121.509,226500001.0
2007-01-23 10:57:00,121.506,121.506,121.493,121.505,208599995.0
2007-01-23 10:58:00,121.51,121.517,121.497,121.498,171799999.0
2007-01-23 10:59:00,121.506,121.507,121.488,121.488,136900002.0
2007-01-23 11:00:00,121.51,121.51,121.491,121.491,344799996.0
2007-01-23 11:01:00,121.489,121.489,121.481,121.485,180900002.0
2007-01-23 11:02:00,121.484,121.492,121.473,121.492,171800003.0
2007-01-23 11:03:00,121.488,121.488,121.462,121.462,121100000.0
2007-01-23 11:04:00,121.461,121.477,121.461,121.47,145600003.0
2007-01-23 11:05:00,121.471,121.486,121.471,121.477,297000002.0
2007-01-23 11:06:00,121.49,121.491,121.476,121.487,279400000.0
2007-01-23 11:07:00,121.484,121.5,121.484,121.495,459599992.0
2007-01-23 11:08:00,121.499,121.522,121.499,121.522,151600002.0
2007-01-23 11:09:00,121.513,121.544,121.513,121.54,185600002.0
2007-01-23 11:10:00,121.541,121.555,121.527,121.555,251499993.0
2007-01-23 11:11:00,121.553,121.559,121.55,121.55,355300002.0
2007-01-23 11:12:00,121.551,121.551,121.527,121.536,320700000.0
2007-01-23 11:13:00,121.528,121.536,121.526,121.53,188799998.0
2007-01-23 11:14:00,121.533,121.541,121.524,121.527,343100004.0
2007-01-23 11:15:00,121.516,121.533,121.509,121.514,240899998.0
2007-01-23 11:16:00,121.501,121.517,121.501,121.514,128799999.0
2007-01-23 11:17:00,121.525,121.527,121.516,121.518,376899992.0
2007-01-23 11:18:00,121.508,121.508,121.497,121.501,412400008.0
2007-01-23 11:19:00,121.52,121.532,121.52,121.529,336899997.0
2007-01-23 11:20:00,121.532,121.532,121.515,121.527,151999999.0
2007-01-23 11:21:00,121.53,121.539,121.49,121.498,272900001.0
2007-01-23 11:22:00,121.528,121.531,121.513,121.526,218599996.0
2007-01-23 11:23:00,121.538,121.541,121.532,121.532,107899998.0
2007-01-23 11:24:00,121.528,121.539,121.528,121.53,123699998.0
2007-01-23 11:25:00,121.53,121.541,121.526,121.528,281299998.0
2007-01-23 11:26:00,121.532,121.552,121.532,121.546,132699997.0
2007-01-23 11:27:00,121.548,121.549,121.534,121.549,137500003.0
2007-01-23 11:28:00,121.547,121.556,121.545,121.545,196899999.0
2007-01-23 11:29:00,121.549,121.559,121.547,121.55,147499999.0
2007-01-23 11:30:00,121.553,121.559,121.517,121.545,170500000.0
2007-01-23 11:31:00,121.548,121.548,121.536,121.548,178099994.0
2007-01-23 11:32:00,121.558,121.559,121.518,121.532,103900004.0
2007-01-23 11:33:00,121.551,121.551,121.546,121.551,139399996.0
2007-01-23 11:34:00,121.545,121.556,121.525,121.556,256500005.0
2007-01-23 11:35:00,121.547,121.547,121.526,121.539,62000000.0
2007-01-23 11:36:00,121.55,121.55,121.537,121.545,107899998.0
2007-01-23 11:37:00,121.532,121.547,121.532,121.547,240900004.0
2007-01-23 11:38:00,121.54,121.549,121.533,121.541,138499998.0
2007-01-23 11:39:00,121.543,121.543,121.533,121.537,330999998.0
2007-01-23 11:40:00,121.515,121.517,121.498,121.517,174800000.0
2007-01-23 11:41:00,121.518,121.518,121.495,121.505,70000001.0
2007-01-23 11:42:00,121.524,121.53,121.518,121.527,259699996.0
2007-01-23 11:43:00,121.527,121.533,121.52,121.52,199699999.0
2007-01-23 11:44:00,121.537,121.537,121.52,121.527,179800002.0
2007-01-23 11:45:00,121.539,121.542,121.527,121.542,374899998.0
2007-01-23 11:46:00,121.54,121.54,121.525,121.535,177999998.0
2007-01-23 11:47:00,121.527,121.529,121.5,121.503,362900005.0
2007-01-23 11:48:00,121.522,121.526,121.496,121.526,157400005.0
2007-01-23 11:49:00,121.531,121.547,121.52,121.541,148100000.0
2007-01-23 11:50:00,121.535,121.559,121.531,121.556,239500002.0
2007-01-23 11:51:00,121.543,121.552,121.536,121.538,345999995.0
2007-01-23 11:52:00,121.537,121.537,121.525,121.525,217800002.0
2007-01-23 11:53:00,121.519,121.53,121.515,121.515,255599997.0
2007-01-23 11:54:00,121.518,121.53,121.515,121.517,352399997.0
2007-01-23 11:55:00,121.515,121.515,121.49,121.497,296800002.0
2007-01-23 11:56:00,121.486,121.486,121.468,121.47,207900003.0
2007-01-23 11:57:00,121.464,121.486,121.464,121.486,334300003.0
2007-01-23 11:58:00,121.496,121.512,121.496,121.512,266699997.0
2007-01-23 11:59:00,121.503,121.503,121.48,121.48,186999998.0
2007-01-23 12:00:00,121.496,121.496,121.456,121.456,223500004.0
2007-01-23 12:01:00,121.45,121.459,121.449,121.449,240600004.0
2007-01-23 12:02:00,121.452,121.458,121.435,121.435,252000001.0
2007-01-23 12:03:00,121.43,121.43,121.415,121.415,283899998.0
2007-01-23 12:04:00,121.427,121.427,121.421,121.426,113000001.0
2007-01-23 12:05:00,121.413,121.417,121.401,121.408,353900004.0
2007-01-23 12:06:00,121.404,121.426,121.404,121.426,257799999.0
2007-01-23 12:07:00,121.442,121.458,121.442,121.455,169800000.0
2007-01-23 12:08:00,121.459,121.463,121.419,121.419,168900000.0
2007-01-23 12:09:00,121.415,121.424,121.369,121.37,258799995.0
2007-01-23 12:10:00,121.377,121.387,121.372,121.387,134000000.0
2007-01-23 12:11:00,121.392,121.399,121.385,121.39,314300001.0
2007-01-23 12:12:00,121.408,121.425,121.408,121.42,171299998.0
2007-01-23 12:13:00,121.422,121.427,121.402,121.402,283800000.0
2007-01-23 12:14:00,121.4,121.411,121.399,121.405,470199999.0
2007-01-23 12:15:00,121.417,121.417,121.391,121.412,382900007.0
2007-01-23 12:16:00,121.419,121.432,121.418,121.42,335399995.0
2007-01-23 12:17:00,121.422,121.426,121.387,121.387,429600001.0
2007-01-23 12:18:00,121.411,121.421,121.4,121.406,126800000.0
2007-01-23 12:19:00,121.391,121.399,121.351,121.351,282400000.0
2007-01-23 12:20:00,121.34,121.355,121.333,121.346,67100001.0
2007-01-23 12:21:00,121.345,121.352,121.337,121.352,338699995.0
2007-01-23 12:22:00,121.346,121.346,121.328,121.333,92299999.0
2007-01-23 12:23:00,121.323,121.355,121.323,121.353,190700004.0
2007-01-23 12:24:00,121.37,121.386,121.368,121.385,284099997.0
2007-01-23 12:25:00,121.398,121.416,121.39,121.412,347400002.0
2007-01-23 12:26:00,121.418,121.432,121.418,121.432,310999996.0
2007-01-23 12:27:00,121.436,121.436,121.407,121.433,100299999.0
2007-01-23 12:28:00,121.432,121.446,121.43,121.43,359000004.0
2007-01-23 12:29:00,121.433,121.446,121.428,121.446,271299996.0
2007-01-23 12:30:00,121.441,121.443,121.433,121.435,87299998.0
2007-01-23 12:31:00,121.423,121.439,121.417,121.417,342600011.0
2007-01-23 12:32:00,121.42,121.429,121.409,121.423,197999999.0
2007-01-23 12:33:00,121.425,121.431,121.418,121.427,150699996.0
2007-01-23 12:34:00,121.447,121.447,121.442,121.442,358199997.0
2007-01-23 12:35:00,121.448,121.45,121.429,121.435,215700003.0
2007-01-23 12:36:00,121.434,121.438,121.43,121.432,258600000.0
2007-01-23 12:37:00,121.445,121.455,121.425,121.43,269799996.0
2007-01-23 12:38:00,121.44,121.44,121.42,121.432,315800009.0
2007-01-23 12:39:00,121.444,121.447,121.425,121.428,169400004.0
2007-01-23 12:40:00,121.436,121.436,121.422,121.43,231300003.0
2007-01-23 12:41:00,121.427,121.443,121.425,121.438,267899999.0
2007-01-23 12:42:00,121.444,121.444,121.411,121.411,186100000.0
2007-01-23 12:43:00,121.41,121.413,121.41,121.412,110300002.0
2007-01-23 12:44:00,121.416,121.416,121.392,121.399,291900001.0
2007-01-23 12:45:00,121.398,121.4,121.378,121.393,316300004.0
2007-01-23 12:46:00,121.395,121.403,121.384,121.399,236000005.0
2007-01-23 12:47:00,121.407,121.416,121.401,121.41,232100000.0
2007-01-23 12:48:00,121.403,121.418,121.394,121.407,210000003.0
2007-01-23 12:49:00,121.405,121.405,121.393,121.398,389400005.0
2007-01-23 12:50:00,121.383,121.403,121.383,121.392,191500002.0
2007-01-23 12:51:00,121.4,121.403,121.384,121.397,338299992.0
2007-01-23 12:52:00,121.396,121.4,121.39,121.4,128499999.0
2007-01-23 12:53:00,121.395,121.396,121.388,121.395,181799995.0
2007-01-23 12:54:00,121.393,121.414,121.393,121.407,286699996.0
2007-01-23 12:55:00,121.407,121.407,121.389,121.389,39600000.0
2007-01-23 12:56:00,121.381,121.399,121.381,121.395,197399997.0
2007-01-23 12:57:00,121.391,121.4,121.385,121.393,172300002.0
2007-01-23 12:58:00,121.397,121.425,121.395,121.425,215600005.0
2007-01-23 12:59:00,121.431,121.439,121.423,121.435,320599995.0
2007-01-23 13:00:00,121.43,121.43,121.413,121.421,223300002.0
2007-01-23 13:01:00,121.422,121.432,121.422,121.426,194800002.0
2007-01-23 13:02:00,121.412,121.427,121.402,121.427,248399999.0
2007-01-23 13:03:00,121.425,121.425,121.414,121.423,205399998.0
2007-01-23 13:04:00,121.418,121.421,121.411,121.418,288199994.0
2007-01-23 13:05:00,121.427,121.431,121.421,121.421,323699997.0
2007-01-23 13:06:00,121.419,121.424,121.413,121.424,165300001.0
2007-01-23 13:07:00,121.412,121.427,121.409,121.425,233199997.0
2007-01-23 13:08:00,121.42,121.42,121.407,121.42,160499999.0
2007-01-23 13:09:00,121.425,121.425,121.417,121.417,91500000.0
2007-01-23 13:10:00,121.43,121.431,121.412,121.431,204300001.0
2007-01-23 13:11:00,121.425,121.439,121.419,121.435,299700000.0
2007-01-23 13:12:00,121.42,121.438,121.415,121.424,105899997.0
2007-01-23 13:13:00,121.428,121.43,121.41,121.41,59100001.0
2007-01-23 13:14:00,121.402,121.413,121.397,121.413,169600002.0
2007-01-23 13:15:00,121.364,121.422,121.364,121.417,289499997.0
2007-01-23 13:16:00,121.407,121.408,121.39,121.39,121800004.0
2007-01-23 13:17:00,121.387,121.415,121.387,121.415,261799994.0
2007-01-23 13:18:00,121.408,121.408,121.376,121.397,191599999.0
2007-01-23 13:19:00,121.396,121.405,121.382,121.397,309499994.0
2007-01-23 13:20:00,121.402,121.407,121.398,121.407,161899997.0
2007-01-23 13:21:00,121.377,121.395,121.362,121.391,186800000.0
2007-01-23 13:22:00,121.407,121.42,121.407,121.414,374300000.0
2007-01-23 13:23:00,121.405,121.418,121.403,121.415,180800003.0
2007-01-23 13:24:00,121.412,121.422,121.406,121.418,140400000.0
2007-01-23 13:25:00,121.418,121.425,121.405,121.415,173900004.0
2007-01-23 13:26:00,121.415,121.427,121.415,121.423,260700003.0
2007-01-23 13:27:00,121.411,121.413,121.398,121.401,127600000.0
2007-01-23 13:28:00,121.404,121.406,121.377,121.395,206599994.0
2007-01-23 13:29:00,121.396,121.431,121.354,121.431,357100004.0
2007-01-23 13:30:00,121.44,121.441,121.423,121.423,261799998.0
2007-01-23 13:31:00,121.438,121.446,121.421,121.446,145300002.0
2007-01-23 13:32:00,121.448,121.448,121.402,121.436,269200003.0
2007-01-23 13:33:00,121.444,121.449,121.435,121.443,324699996.0
2007-01-23 13:34:00,121.435,121.435,121.409,121.414,355700004.0
2007-01-23 13:35:00,121.446,121.449,121.425,121.435,228300005.0
2007-01-23 13:36:00,121.442,121.451,121.413,121.441,394800001.0
2007-01-23 13:37:00,121.435,121.446,121.428,121.445,279299996.0
2007-01-23 13:38:00,121.433,121.433,121.419,121.426,133999999.0
2007-01-23 13:39:00,121.438,121.438,121.433,121.433,233599999.0
2007-01-23 13:40:00,121.438,121.438,121.414,121.425,275399998.0
2007-01-23 13:41:00,121.424,121.433,121.406,121.417,279900004.0
2007-01-23 13:42:00,121.424,121.424,121.417,121.42,206800004.0
2007-01-23 13:43:00,121.421,121.429,121.418,121.429,386099993.0
2007-01-23 13:44:00,121.427,121.43,121.415,121.418,325300002.0
2007-01-23 13:45:00,121.42,121.435,121.411,121.435,271899997.0
2007-01-23 13:46:00,121.437,121.438,121.423,121.425,182899996.0
2007-01-23 13:47:00,121.449,121.452,121.438,121.452,239799999.0
2007-01-23 13:48:00,121.457,121.465,121.454,121.464,173599998.0
2007-01-23 13:49:00,121.448,121.47,121.448,121.466,321099994.0
2007-01-23 13:50:00,121.473,121.492,121.465,121.465,288900001.0
2007-01-23 13:51:00,121.475,121.484,121.459,121.465,157200001.0
2007-01-23 13:52:00,121.475,121.481,121.474,121.478,236099999.0
2007-01-23 13:53:00,121.447,121.466,121.441,121.455,146599998.0
2007-01-23 13:54:00,121.465,121.472,121.445,121.455,152000001.0
2007-01-23 13:55:00,121.457,121.462,121.452,121.457,192200000.0
2007-01-23 13:56:00,121.451,121.451,121.441,121.445,407200007.0
2007-01-23 13:57:00,121.442,121.442,121.422,121.422,224399996.0
2007-01-23 13:58:00,121.411,121.433,121.376,121.433,284000002.0
2007-01-23 13:59:00,121.443,121.443,121.429,121.432,241900000.0
2007-01-23 14:00:00,121.426,121.428,121.376,121.428,345700003.0
2007-01-23 14:01:00,121.429,121.435,121.419,121.419,315699997.0
2007-01-23 14:02:00,121.419,121.419,121.397,121.399,349100008.0
2007-01-23 14:03:00,121.404,121.421,121.404,121.408,295000000.0
2007-01-23 14:04:00,121.408,121.417,121.401,121.417,280899998.0
2007-01-23 14:05:00,121.424,121.437,121.424,121.429,252499995.0
2007-01-23 14:06:00,121.438,121.442,121.434,121.437,265500002.0
2007-01-23 14:07:00,121.423,121.424,121.398,121.424,283500005.0
2007-01-23 14:08:00,121.428,121.433,121.419,121.433,191299995.0
2007-01-23 14:09:00,121.423,121.431,121.42,121.425,221899994.0
2007-01-23 14:10:00,121.422,121.422,121.404,121.419,233699996.0
2007-01-23 14:11:00,121.421,121.431,121.417,121.421,443099994.0
2007-01-23 14:12:00,121.408,121.419,121.405,121.419,120900001.0
2007-01-23 14:13:00,121.429,121.44,121.415,121.415,383200005.0
2007-01-23 14:14:00,121.422,121.423,121.412,121.418,247399998.0
2007-01-23 14:15:00,121.426,121.431,121.417,121.417,252099998.0
2007-01-23 14:16:00,121.416,121.433,121.415,121.425,204400000.0
2007-01-23 14:17:00,121.415,121.415,121.396,121.402,216300000.0
2007-01-23 14:18:00,121.4,121.412,121.4,121.407,312799999.0
2007-01-23 14:19:00,121.417,121.423,121.416,121.423,104600003.0
2007-01-23 14:20:00,121.422,121.431,121.422,121.431,226000000.0
2007-01-23 14:21:00,121.419,121.437,121.415,121.436,197899999.0
2007-01-23 14:22:00,121.434,121.434,121.414,121.414,201000002.0
2007-01-23 14:23:00,121.421,121.425,121.417,121.418,403700010.0
2007-01-23 14:24:00,121.423,121.423,121.391,121.407,466699995.0
2007-01-23 14:25:00,121.412,121.417,121.401,121.401,322000003.0
2007-01-23 14:26:00,121.377,121.407,121.377,121.403,181200002.0
2007-01-23 14:27:00,121.402,121.419,121.397,121.418,296899999.0
2007-01-23 14:28:00,121.422,121.423,121.414,121.416,182299995.0
2007-01-23 14:29:00,121.402,121.403,121.394,121.403,133500000.0
2007-01-23 14:30:00,121.392,121.392,121.362,121.391,334100005.0
2007-01-23 14:31:00,121.398,121.406,121.396,121.398,209600000.0
2007-01-23 14:32:00,121.392,121.398,121.386,121.396,279200003.0
2007-01-23 14:33:00,121.391,121.399,121.391,121.394,220000000.0
2007-01-23 14:34:00,121.398,121.402,121.396,121.398,195200001.0
2007-01-23 14:35:00,121.391,121.396,121.367,121.367,239800000.0
2007-01-23 14:36:00,121.365,121.384,121.362,121.362,238799998.0
2007-01-23 14:37:00,121.358,121.358,121.304,121.304,51900001.0
2007-01-23 14:38:00,121.278,121.288,121.273,121.279,344899994.0
2007-01-23 14:39:00,121.272,121.272,121.251,121.251,171199998.0
2007-01-23 14:40:00,121.25,121.258,121.246,121.25,314200000.0
2007-01-23 14:41:00,121.243,121.243,121.232,121.234,160800002.0
2007-01-23 14:42:00,121.232,121.243,121.23,121.23,256800002.0
2007-01-23 14:43:00,121.216,121.216,121.157,121.17,476699991.0
2007-01-23 14:44:00,121.168,121.175,121.165,121.174,202599999.0
2007-01-23 14:45:00,121.169,121.177,121.164,121.166,283399996.0
2007-01-23 14:46:00,121.171,121.172,121.167,121.167,141400002.0
2007-01-23 14:47:00,121.162,121.171,121.16,121.16,249299996.0
2007-01-23 14:48:00,121.167,121.17,121.144,121.16,100899998.0
2007-01-23 14:49:00,121.152,121.152,121.125,121.134,181100001.0
2007-01-23 14:50:00,121.127,121.133,121.125,121.126,212699998.0
2007-01-23 14:51:00,121.123,121.134,121.121,121.132,303799999.0
2007-01-23 14:52:00,121.131,121.131,121.112,121.114,130799998.0
2007-01-23 14:53:00,121.111,121.127,121.105,121.105,372799992.0
2007-01-23 14:54:00,121.115,121.126,121.108,121.122,119299999.0
2007-01-23 14:55:00,121.124,121.137,121.114,121.137,189700002.0
2007-01-23 14:56:00,121.152,121.165,121.152,121.165,150599998.0
2007-01-23 14:57:00,121.165,121.199,121.165,121.199,130999999.0
2007-01-23 14:58:00,121.204,121.212,121.193,121.206,290500003.0
2007-01-23 14:59:00,121.211,121.213,121.19,121.191,108199999.0
2007-01-23 15:00:00,121.193,121.199,121.19,121.19,196300004.0
2007-01-23 15:01:00,121.185,121.185,121.161,121.165,284999998.0
2007-01-23 15:02:00,121.165,121.165,121.152,121.155,97400002.0
2007-01-23 15:03:00,121.164,121.171,121.159,121.159,167999997.0
2007-01-23 15:04:00,121.154,121.157,121.151,121.156,229900000.0
2007-01-23 15:05:00,121.157,121.162,121.146,121.149,191999997.0
2007-01-23 15:06:00,121.131,121.131,121.117,121.125,215500004.0
2007-01-23 15:07:00,121.119,121.144,121.119,121.144,288600001.0
2007-01-23 15:08:00,121.142,121.171,121.142,121.171,219099997.0
2007-01-23 15:09:00,121.177,121.177,121.151,121.155,258500000.0
2007-01-23 15:10:00,121.144,121.144,121.124,121.133,169500004.0
2007-01-23 15:11:00,121.131,121.131,121.102,121.102,270299991.0
2007-01-23 15:12:00,121.113,121.116,121.108,121.115,201700003.0
2007-01-23 15:13:00,121.131,121.146,121.131,121.138,275700002.0
2007-01-23 15:14:00,121.14,121.161,121.14,121.161,238700000.0
2007-01-23 15:15:00,121.153,121.18,121.153,121.18,138200002.0
2007-01-23 15:16:00,121.197,121.201,121.197,121.201,41500001.0
2007-01-23 15:17:00,121.204,121.214,121.195,121.199,224699999.0
2007-01-23 15:18:00,121.201,121.223,121.189,121.22,251000002.0
2007-01-23 15:19:00,121.217,121.223,121.205,121.218,304500001.0
2007-01-23 15:20:00,121.221,121.221,121.199,121.213,219100001.0
2007-01-23 15:21:00,121.218,121.235,121.21,121.232,178599999.0
2007-01-23 15:22:00,121.229,121.239,121.222,121.222,137300001.0
2007-01-23 15:23:00,121.218,121.221,121.208,121.215,348799994.0
2007-01-23 15:24:00,121.22,121.22,121.21,121.218,339199996.0
2007-01-23 15:25:00,121.219,121.246,121.219,121.246,274400003.0
2007-01-23 15:26:00,121.253,121.263,121.246,121.263,207100000.0
2007-01-23 15:27:00,121.273,121.273,121.252,121.257,289200004.0
2007-01-23 15:28:00,121.248,121.248,121.228,121.241,197000002.0
2007-01-23 15:29:00,121.234,121.259,121.234,121.255,244399996.0
2007-01-23 15:30:00,121.26,121.268,121.248,121.248,324999996.0
2007-01-23 15:31:00,121.252,121.262,121.249,121.262,79200001.0
2007-01-23 15:32:00,121.262,121.275,121.262,121.273,245500002.0
2007-01-23 15:33:00,121.272,121.29,121.272,121.29,199799997.0
2007-01-23 15:34:00,121.283,121.283,121.268,121.273,213200003.0
2007-01-23 15:35:00,121.273,121.273,121.267,121.271,255500002.0
2007-01-23 15:36:00,121.268,121.268,121.247,121.257,227500002.0
2007-01-23 15:37:00,121.26,121.26,121.237,121.256,184000001.0
2007-01-23 15:38:00,121.249,121.255,121.21,121.255,269200005.0
2007-01-23 15:39:00,121.253,121.258,121.243,121.249,249800001.0
2007-01-23 15:40:00,121.251,121.26,121.242,121.26,263799997.0
2007-01-23 15:41:00,121.259,121.269,121.259,121.261,193500003.0
2007-01-23 15:42:00,121.265,121.266,121.25,121.25,366800003.0
2007-01-23 15:43:00,121.253,121.259,121.246,121.259,216899997.0
2007-01-23 15:44:00,121.259,121.259,121.25,121.251,411000004.0
2007-01-23 15:45:00,121.243,121.261,121.236,121.261,224199996.0
2007-01-23 15:46:00,121.255,121.26,121.242,121.242,331899998.0
2007-01-23 15:47:00,121.235,121.235,121.213,121.213,121900000.0
2007-01-23 15:48:00,121.216,121.247,121.205,121.245,401099999.0
2007-01-23 15:49:00,121.236,121.246,121.23,121.239,284200001.0
2007-01-23 15:50:00,121.221,121.25,121.201,121.25,540699992.0
2007-01-23 15:51:00,121.247,121.25,121.232,121.25,251100000.0
2007-01-23 15:52:00,121.254,121.254,121.243,121.247,122499998.0
2007-01-23 15:53:00,121.241,121.241,121.231,121.235,173900001.0
2007-01-23 15:54:00,121.235,121.239,121.226,121.226,282400004.0
2007-01-23 15:55:00,121.233,121.246,121.225,121.225,179799998.0
2007-01-23 15:56:00,121.214,121.218,121.207,121.218,282200003.0
2007-01-23 15:57:00,121.203,121.247,121.203,121.246,146300003.0
2007-01-23 15:58:00,121.24,121.25,121.239,121.247,150000002.0
2007-01-23 15:59:00,121.263,121.275,121.263,121.275,41500001.0
2007-01-23 16:00:00,121.281,121.281,121.268,121.273,288999999.0
2007-01-23 16:01:00,121.271,121.271,121.253,121.259,148999998.0
2007-01-23 16:02:00,121.262,121.27,121.26,121.261,359500000.0
2007-01-23 16:03:00,121.263,121.263,121.244,121.244,263400001.0
2007-01-23 16:04:00,121.222,121.243,121.221,121.234,330099996.0
2007-01-23 16:05:00,121.24,121.247,121.237,121.243,224900003.0
2007-01-23 16:06:00,121.25,121.259,121.249,121.256,272699996.0
2007-01-23 16:07:00,121.243,121.278,121.235,121.278,242000005.0
2007-01-23 16:08:00,121.276,121.276,121.247,121.252,145199995.0
2007-01-23 16:09:00,121.268,121.27,121.246,121.246,278900006.0
2007-01-23 16:10:00,121.259,121.271,121.242,121.242,147199998.0
2007-01-23 16:11:00,121.263,121.272,121.263,121.272,154000000.0
2007-01-23 16:12:00,121.273,121.277,121.265,121.276,129100004.0
2007-01-23 16:13:00,121.28,121.28,121.265,121.265,53500002.0
2007-01-23 16:14:00,121.243,121.252,121.229,121.252,225999999.0
2007-01-23 16:15:00,121.25,121.256,121.25,121.256,180600003.0
2007-01-23 16:16:00,121.248,121.261,121.245,121.256,273999998.0
2007-01-23 16:17:00,121.258,121.265,121.224,121.224,209700002.0
2007-01-23 16:18:00,121.252,121.271,121.252,121.271,242099999.0
2007-01-23 16:19:00,121.284,121.302,121.284,121.302,118000003.0
2007-01-23 16:20:00,121.321,121.355,121.318,121.355,292499998.0
2007-01-23 16:21:00,121.367,121.399,121.367,121.394,282399995.0
2007-01-23 16:22:00,121.391,121.391,121.365,121.39,276800001.0
2007-01-23 16:23:00,121.394,121.431,121.394,121.431,155299999.0
2007-01-23 16:24:00,121.421,121.424,121.403,121.415,355600007.0
2007-01-23 16:25:00,121.415,121.427,121.409,121.423,373699998.0
2007-01-23 16:26:00,121.417,121.452,121.417,121.451,304199998.0
2007-01-23 16:27:00,121.446,121.452,121.441,121.441,139900000.0
2007-01-23 16:28:00,121.435,121.435,121.422,121.422,320400002.0
2007-01-23 16:29:00,121.424,121.424,121.419,121.419,43599999.0
2007-01-23 16:30:00,121.412,121.431,121.412,121.422,276300001.0
2007-01-23 16:31:00,121.419,121.432,121.415,121.429,237600005.0
2007-01-23 16:32:00,121.418,121.433,121.417,121.433,135500001.0
2007-01-23 16:33:00,121.428,121.428,121.425,121.428,220399997.0
2007-01-23 16:34:00,121.423,121.447,121.423,121.441,188800001.0
2007-01-23 16:35:00,121.452,121.458,121.428,121.428,355499997.0
2007-01-23 16:36:00,121.428,121.44,121.417,121.431,254300000.0
2007-01-23 16:37:00,121.435,121.446,121.431,121.432,260099998.0
2007-01-23 16:38:00,121.433,121.433,121.419,121.422,91500001.0
2007-01-23 16:39:00,121.424,121.439,121.405,121.405,334700004.0
2007-01-23 16:40:00,121.403,121.412,121.403,121.406,139799997.0
2007-01-23 16:41:00,121.408,121.408,121.391,121.404,342700007.0
2007-01-23 16:42:00,121.398,121.398,121.384,121.39,154800001.0
2007-01-23 16:43:00,121.388,121.406,121.372,121.401,195400004.0
2007-01-23 16:44:00,121.401,121.413,121.401,121.405,228300001.0
2007-01-23 16:45:00,121.4,121.4,121.374,121.382,264700002.0
2007-01-23 16:46:00,121.375,121.382,121.369,121.382,115600001.0
2007-01-23 16:47:00,121.388,121.402,121.383,121.402,273599998.0
2007-01-23 16:48:00,121.406,121.419,121.406,121.41,235600001.0
2007-01-23 16:49:00,121.415,121.426,121.411,121.419,229100001.0
2007-01-23 16:50:00,121.419,121.447,121.419,121.445,297099997.0
2007-01-23 16:51:00,121.449,121.46,121.449,121.455,236900000.0
2007-01-23 16:52:00,121.448,121.45,121.448,121.448,84200002.0
2007-01-23 16:53:00,121.439,121.439,121.427,121.427,229200003.0
2007-01-23 16:54:00,121.438,121.438,121.399,121.405,154199999.0
2007-01-23 16:55:00,121.397,121.421,121.397,121.421,248300004.0
2007-01-23 16:56:00,121.413,121.422,121.409,121.412,253499999.0
2007-01-23 16:57:00,121.419,121.419,121.41,121.415,229800000.0
2007-01-23 16:58:00,121.41,121.41,121.379,121.403,204100001.0
2007-01-23 16:59:00,121.403,121.403,121.374,121.401,230099999.0
2007-01-23 17:00:00,121.408,121.41,121.387,121.405,291599992.0
2007-01-23 17:01:00,121.413,121.413,121.392,121.399,334700005.0
2007-01-23 17:02:00,121.412,121.427,121.412,121.419,194800000.0
2007-01-23 17:03:00,121.408,121.422,121.408,121.412,285000006.0
2007-01-23 17:04:00,121.42,121.42,121.381,121.401,80300002.0
2007-01-23 17:05:00,121.401,121.401,121.375,121.375,126500002.0
2007-01-23 17:06:00,121.392,121.392,121.368,121.368,253500001.0
2007-01-23 17:07:00,121.37,121.375,121.361,121.368,205999995.0
2007-01-23 17:08:00,121.363,121.363,121.349,121.35,119800000.0
2007-01-23 17:09:00,121.348,121.351,121.343,121.346,135399998.0
2007-01-23 17:10:00,121.351,121.359,121.341,121.353,266399997.0
2007-01-23 17:11:00,121.347,121.373,121.346,121.362,315100002.0
2007-01-23 17:12:00,121.357,121.362,121.352,121.358,303600003.0
2007-01-23 17:13:00,121.364,121.364,121.354,121.357,365900002.0
2007-01-23 17:14:00,121.354,121.37,121.354,121.37,241500000.0
2007-01-23 17:15:00,121.366,121.375,121.352,121.36,514499992.0
2007-01-23 17:16:00,121.354,121.372,121.354,121.372,269299998.0
2007-01-23 17:17:00,121.377,121.383,121.377,121.377,189299995.0
2007-01-23 17:18:00,121.37,121.379,121.37,121.373,342199999.0
2007-01-23 17:19:00,121.372,121.377,121.346,121.346,402900005.0
2007-01-23 17:20:00,121.367,121.369,121.359,121.365,208200000.0
2007-01-23 17:21:00,121.355,121.368,121.351,121.36,281999999.0
2007-01-23 17:22:00,121.366,121.366,121.349,121.355,182700001.0
2007-01-23 17:23:00,121.348,121.354,121.333,121.333,123300001.0
2007-01-23 17:24:00,121.334,121.335,121.324,121.335,187099999.0
2007-01-23 17:25:00,121.34,121.34,121.328,121.328,139500000.0
2007-01-23 17:26:00,121.323,121.325,121.315,121.325,319599997.0
2007-01-23 17:27:00,121.326,121.328,121.32,121.321,225299999.0
2007-01-23 17:28:00,121.338,121.348,121.338,121.347,136699998.0
2007-01-23 17:29:00,121.349,121.36,121.348,121.355,87500001.0
2007-01-23 17:30:00,121.348,121.348,121.337,121.337,55900002.0
2007-01-23 17:31:00,121.332,121.341,121.332,121.341,7100000.0
2007-01-23 17:32:00,121.327,121.327,121.28,121.282,261600001.0
2007-01-23 17:33:00,121.279,121.31,121.279,121.31,296499997.0
2007-01-23 17:34:00,121.302,121.306,121.289,121.306,266599998.0
2007-01-23 17:35:00,121.305,121.305,121.287,121.287,214800006.0
2007-01-23 17:36:00,121.289,121.294,121.274,121.28,246400000.0
2007-01-23 17:37:00,121.28,121.286,121.262,121.262,350499996.0
2007-01-23 17:38:00,121.287,121.303,121.285,121.302,219499999.0
2007-01-23 17:39:00,121.301,121.32,121.299,121.317,226699997.0
2007-01-23 17:40:00,121.31,121.31,121.293,121.309,110300000.0
2007-01-23 17:41:00,121.309,121.311,121.299,121.302,302100006.0
2007-01-23 17:42:00,121.293,121.305,121.293,121.305,69499997.0
2007-01-23 17:43:00,121.312,121.323,121.304,121.304,167400004.0
2007-01-23 17:44:00,121.317,121.317,121.301,121.312,236100004.0
2007-01-23 17:45:00,121.305,121.318,121.304,121.318,103900000.0
2007-01-23 17:46:00,121.31,121.311,121.277,121.292,243900000.0
2007-01-23 17:47:00,121.297,121.308,121.288,121.297,239599995.0
2007-01-23 17:48:00,121.31,121.32,121.31,121.315,230000000.0
2007-01-23 17:49:00,121.317,121.331,121.315,121.315,186900002.0
2007-01-23 17:50:00,121.322,121.346,121.322,121.339,201600000.0
2007-01-23 17:51:00,121.34,121.358,121.34,121.349,304800006.0
2007-01-23 17:52:00,121.354,121.364,121.352,121.353,306400002.0
2007-01-23 17:53:00,121.352,121.363,121.343,121.346,183299999.0
2007-01-23 17:54:00,121.349,121.361,121.349,121.357,214100000.0
2007-01-23 17:55:00,121.356,121.356,121.342,121.351,224800000.0
2007-01-23 17:56:00,121.35,121.357,121.34,121.354,420099999.0
2007-01-23 17:57:00,121.35,121.355,121.346,121.349,284000002.0
2007-01-23 17:58:00,121.34,121.36,121.339,121.357,248999999.0
2007-01-23 17:59:00,121.35,121.37,121.344,121.366,143500005.0
2007-01-23 18:00:00,121.356,121.359,121.346,121.354,235000001.0
2007-01-23 18:01:00,121.351,121.354,121.342,121.351,1880900006.0
2007-01-23 18:02:00,121.48,121.49,121.47,121.47,2139800009.0
2007-01-23 18:03:00,121.48,121.48,121.45,121.47,2139800009.0
2007-01-23 18:04:00,121.48,121.5,121.48,121.5,2139800009.0
2007-01-23 18:05:00,121.51,121.51,121.48,121.49,2139800009.0
2007-01-23 18:06:00,121.48,121.5,121.48,121.5,2139800009.0
2007-01-23 18:07:00,121.51,121.51,121.49,121.5,2139800009.0
2007-01-23 18:09:00,121.49,121.5,121.49,121.5,2139800009.0
2007-01-23 18:10:00,121.51,121.51,121.51,121.51,2139800009.0
2007-01-23 18:11:00,121.5,121.52,121.5,121.51,2139800009.0
2007-01-23 18:12:00,121.435,121.451,121.424,121.443,2139800009.0
2007-01-23 18:13:00,121.54,121.55,121.53,121.55,2073999971.0
2007-01-23 18:14:00,121.54,121.55,121.54,121.55,2073999971.0
2007-01-23 18:15:00,121.56,121.56,121.53,121.53,2073999971.0
2007-01-23 18:16:00,121.54,121.54,121.54,121.54,2073999971.0
2007-01-23 18:17:00,121.433,121.456,121.433,121.453,2073999971.0
2007-01-23 18:19:00,121.55,121.55,121.55,121.55,1990599988.0
2007-01-23 18:20:00,121.54,121.55,121.54,121.55,1990599988.0
2007-01-23 18:21:00,121.54,121.54,121.53,121.53,1990599988.0
2007-01-23 18:22:00,121.54,121.54,121.51,121.51,1990599988.0
2007-01-23 18:23:00,121.5,121.52,121.5,121.5,1990599988.0
2007-01-23 18:24:00,121.51,121.51,121.51,121.51,1990599988.0
2007-01-23 18:25:00,121.52,121.52,121.51,121.51,1990599988.0
2007-01-23 18:26:00,121.439,121.449,121.431,121.448,1990599988.0
2007-01-23 18:27:00,121.453,121.453,121.433,121.453,1546599998.0
2007-01-23 18:28:00,121.51,121.51,121.51,121.51,1815800001.0
2007-01-23 18:29:00,121.5,121.51,121.5,121.51,1815800001.0
2007-01-23 18:30:00,121.455,121.464,121.443,121.443,1815800001.0
2007-01-23 18:32:00,121.52,121.52,121.51,121.51,1256999994.0
2007-01-23 18:35:00,121.52,121.52,121.51,121.52,1256999994.0
2007-01-23 18:36:00,121.51,121.51,121.5,121.51,1256999994.0
2007-01-23 18:37:00,121.415,121.421,121.414,121.415,1256999994.0
2007-01-23 18:38:00,121.413,121.427,121.402,121.427,1437499996.0
2007-01-23 18:39:00,121.428,121.432,121.423,121.427,755799999.0
2007-01-23 18:40:00,121.422,121.431,121.393,121.423,1578600013.0
2007-01-23 18:41:00,121.429,121.438,121.427,121.436,1758900002.0
2007-01-23 18:42:00,121.436,121.451,121.435,121.445,1697800010.0
2007-01-23 18:43:00,121.433,121.45,121.433,121.45,1158800009.0
2007-01-23 18:44:00,121.458,121.516,121.458,121.503,732700012.0
2007-01-23 18:45:00,121.511,121.529,121.511,121.518,1620599999.0
2007-01-23 18:46:00,121.518,121.521,121.511,121.515,1428300000.0
2007-01-23 18:47:00,121.51,121.524,121.503,121.503,574600001.0
2007-01-23 18:48:00,121.515,121.521,121.513,121.518,941300002.0
2007-01-23 18:49:00,121.517,121.523,121.511,121.512,1214200006.0
2007-01-23 18:50:00,121.508,121.508,121.493,121.493,1761600006.0
2007-01-23 18:51:00,121.493,121.506,121.485,121.485,1656700017.0
2007-01-23 18:52:00,121.489,121.49,121.475,121.48,1738600004.0
2007-01-23 18:53:00,121.486,121.507,121.473,121.495,1727100018.0
2007-01-23 18:54:00,121.501,121.509,121.499,121.508,1573999998.0
2007-01-23 18:55:00,121.508,121.523,121.508,121.512,2041000005.0
2007-01-23 18:56:00,121.51,121.531,121.51,121.531,348500001.0
2007-01-23 18:57:00,121.534,121.534,121.519,121.533,980700000.0
2007-01-23 18:58:00,121.534,121.548,121.528,121.545,1298100000.0
2007-01-23 18:59:00,121.546,121.56,121.535,121.535,2111199995.0
2007-01-23 19:00:00,121.527,121.527,121.489,121.498,768700000.0
2007-01-23 19:01:00,121.499,121.5,121.483,121.5,523399999.0
2007-01-23 19:02:00,121.499,121.499,121.481,121.493,359300003.0
2007-01-23 19:03:00,121.488,121.488,121.464,121.477,1557699987.0
2007-01-23 19:04:00,121.477,121.502,121.468,121.502,1118500006.0
2007-01-23 19:05:00,121.501,121.512,121.499,121.499,678199995.0
2007-01-23 19:06:00,121.497,121.509,121.497,121.502,1243199994.0
2007-01-23 19:07:00,121.5,121.512,121.497,121.51,2009700000.0
2007-01-23 19:08:00,121.507,121.507,121.484,121.504,1618999989.0
2007-01-23 19:09:00,121.507,121.512,121.502,121.51,896999998.0
2007-01-23 19:10:00,121.511,121.511,121.504,121.51,650799994.0
2007-01-23 19:11:00,121.505,121.524,121.505,121.519,586600002.0
2007-01-23 19:12:00,121.52,121.53,121.52,121.53,1168600002.0
2007-01-23 19:13:00,121.533,121.547,121.533,121.537,596700009.0
2007-01-23 19:14:00,121.533,121.554,121.533,121.544,937100005.0
2007-01-23 19:15:00,121.548,121.567,121.548,121.56,2038000005.0
2007-01-23 19:16:00,121.569,121.569,121.538,121.549,843099996.0
2007-01-23 19:17:00,121.543,121.545,121.532,121.542,1230100019.0
2007-01-23 19:18:00,121.547,121.556,121.537,121.545,1071299991.0
2007-01-23 19:19:00,121.552,121.556,121.541,121.555,1378200014.0
2007-01-23 19:20:00,121.556,121.56,121.549,121.558,894499997.0
2007-01-23 19:21:00,121.534,121.554,121.529,121.549,1360900003.0
2007-01-23 19:22:00,121.548,121.548,121.534,121.535,841400004.0
2007-01-23 19:23:00,121.62,121.62,121.58,121.58,1458599997.0
2007-01-23 19:24:00,121.532,121.534,121.492,121.514,1458599997.0
2007-01-23 19:25:00,121.514,121.529,121.505,121.52,1155500006.0
2007-01-23 19:26:00,121.6,121.6,121.6,121.6,1777100020.0
2007-01-23 19:27:00,121.524,121.534,121.519,121.534,1777100020.0
2007-01-23 19:28:00,121.528,121.541,121.526,121.531,972200001.0
2007-01-23 19:29:00,121.531,121.531,121.515,121.525,709799985.0
2007-01-23 19:30:00,121.519,121.519,121.497,121.497,678000006.0
2007-01-23 19:31:00,121.499,121.521,121.491,121.516,1613599992.0
2007-01-23 19:32:00,121.521,121.532,121.516,121.525,1703900004.0
2007-01-23 19:33:00,121.536,121.544,121.524,121.536,1205799995.0
2007-01-23 19:34:00,121.533,121.542,121.513,121.522,1114200010.0
2007-01-23 19:35:00,121.526,121.542,121.51,121.535,1342000015.0
2007-01-23 19:36:00,121.525,121.538,121.525,121.528,434500000.0
2007-01-23 19:37:00,121.52,121.525,121.52,121.523,291600000.0
2007-01-23 19:38:00,121.522,121.524,121.49,121.501,942700004.0
2007-01-23 19:39:00,121.505,121.511,121.501,121.503,1159199999.0
2007-01-23 19:40:00,121.498,121.507,121.465,121.507,877000005.0
2007-01-23 19:41:00,121.508,121.51,121.495,121.508,1341299998.0
2007-01-23 19:42:00,121.504,121.515,121.504,121.515,826499997.0
2007-01-23 19:43:00,121.514,121.516,121.501,121.505,444399995.0
2007-01-23 19:44:00,121.505,121.521,121.491,121.509,1212999998.0
2007-01-23 19:45:00,121.505,121.509,121.488,121.505,709400003.0
2007-01-23 19:46:00,121.51,121.515,121.501,121.507,885099996.0
2007-01-23 19:47:00,121.512,121.532,121.512,121.528,484600005.0
2007-01-23 19:48:00,121.528,121.533,121.518,121.533,1335500002.0
2007-01-23 19:49:00,121.534,121.548,121.534,121.545,741399999.0
2007-01-23 19:50:00,121.544,121.544,121.535,121.541,901899994.0
2007-01-23 19:51:00,121.54,121.542,121.531,121.542,957799999.0
2007-01-23 19:52:00,121.542,121.542,121.532,121.532,1051900000.0
2007-01-23 19:53:00,121.53,121.538,121.53,121.536,1118100000.0
2007-01-23 19:54:00,121.533,121.533,121.511,121.513,1600899999.0
2007-01-23 19:55:00,121.508,121.518,121.508,121.512,600100006.0
2007-01-23 19:56:00,121.513,121.522,121.513,121.516,729400009.0
2007-01-23 19:57:00,121.523,121.523,121.503,121.514,685299995.0
2007-01-23 19:58:00,121.513,121.519,121.479,121.509,1683099995.0
2007-01-23 19:59:00,121.501,121.501,121.478,121.493,1246599998.0
2007-01-23 20:00:00,121.494,121.5,121.491,121.491,203300001.0
2007-01-23 20:01:00,121.486,121.494,121.482,121.494,755300004.0
2007-01-23 20:02:00,121.49,121.495,121.484,121.494,1534499994.0
2007-01-23 20:03:00,121.491,121.493,121.474,121.493,886899996.0
2007-01-23 20:04:00,121.491,121.491,121.458,121.487,779999998.0
2007-01-23 20:05:00,121.473,121.479,121.351,121.418,946499989.0
2007-01-23 20:06:00,121.41,121.448,121.397,121.44,1405500004.0
2007-01-23 20:07:00,121.44,121.453,121.433,121.453,936400003.0
2007-01-23 20:08:00,121.443,121.451,121.437,121.437,1158799983.0
2007-01-23 20:09:00,121.443,121.453,121.431,121.444,1012700008.0
2007-01-23 20:10:00,121.453,121.497,121.453,121.496,875099994.0
2007-01-23 20:11:00,121.503,121.529,121.503,121.517,1639200014.0
2007-01-23 20:12:00,121.58,121.58,121.58,121.58,780500000.0
2007-01-23 20:13:00,121.505,121.512,121.501,121.504,780500000.0
2007-01-23 20:14:00,121.509,121.535,121.496,121.533,1155399992.0
2007-01-23 20:15:00,121.548,121.577,121.536,121.563,1624100011.0
2007-01-23 20:16:00,121.571,121.623,121.571,121.608,1074500007.0
2007-01-23 20:17:00,121.614,121.614,121.603,121.603,642300003.0
2007-01-23 20:18:00,121.603,121.609,121.583,121.584,217300000.0
2007-01-23 20:19:00,121.615,121.623,121.608,121.623,1265899993.0
2007-01-23 20:20:00,121.622,121.639,121.617,121.633,745900005.0
2007-01-23 20:21:00,121.636,121.643,121.63,121.63,1027299999.0
2007-01-23 20:22:00,121.631,121.642,121.626,121.63,1311300001.0
2007-01-23 20:23:00,121.626,121.636,121.614,121.618,739800000.0
2007-01-23 20:24:00,121.613,121.613,121.598,121.598,781800004.0
2007-01-23 20:25:00,121.588,121.608,121.584,121.608,692200001.0
2007-01-23 20:26:00,121.607,121.613,121.603,121.613,1144900002.0
2007-01-23 20:27:00,121.625,121.639,121.609,121.634,1202999997.0
2007-01-23 20:28:00,121.639,121.654,121.637,121.648,2129099997.0
2007-01-23 20:29:00,121.57,121.57,121.57,121.57,918900002.0
2007-01-23 20:30:00,121.56,121.57,121.56,121.57,918900002.0
2007-01-23 20:31:00,121.58,121.58,121.57,121.57,918900002.0
2007-01-23 20:32:00,121.56,121.58,121.56,121.58,918900002.0
2007-01-23 20:33:00,121.632,121.635,121.619,121.635,918900002.0
2007-01-23 20:34:00,121.634,121.634,121.627,121.634,400100002.0
2007-01-23 20:35:00,121.634,121.634,121.614,121.625,689899998.0
2007-01-23 20:36:00,121.625,121.639,121.621,121.635,538800003.0
2007-01-23 20:37:00,121.635,121.657,121.634,121.646,457199999.0
2007-01-23 20:38:00,121.644,121.644,121.625,121.627,1147700007.0
2007-01-23 20:39:00,121.613,121.626,121.601,121.624,1048600011.0
2007-01-23 20:41:00,121.635,121.643,121.624,121.643,1230399997.0
2007-01-23 20:42:00,121.64,121.645,121.638,121.64,1484099993.0
2007-01-23 20:43:00,121.64,121.646,121.636,121.638,1518000007.0
2007-01-23 20:44:00,121.633,121.639,121.612,121.633,1453000008.0
2007-01-23 20:45:00,121.638,121.649,121.638,121.645,1653400005.0
2007-01-23 20:46:00,121.655,121.667,121.644,121.663,1432700001.0
2007-01-23 20:47:00,121.663,121.663,121.645,121.648,1838000000.0
2007-01-23 20:48:00,121.647,121.68,121.643,121.68,1129400003.0
2007-01-23 20:49:00,121.683,121.683,121.67,121.67,1218899990.0
2007-01-23 20:50:00,121.668,121.675,121.65,121.675,1612099996.0
2007-01-23 20:51:00,121.678,121.68,121.657,121.657,754099982.0
2007-01-23 20:52:00,121.688,121.69,121.672,121.673,255700004.0
2007-01-23 20:53:00,121.683,121.683,121.664,121.667,1207300009.0
2007-01-23 20:54:00,121.663,121.663,121.644,121.649,489499993.0
2007-01-23 20:55:00,121.655,121.655,121.634,121.64,1675000007.0
2007-01-23 20:56:00,121.643,121.643,121.632,121.643,688100002.0
2007-01-23 20:57:00,121.642,121.642,121.627,121.635,1120699995.0
2007-01-23 20:58:00,121.62,121.62,121.61,121.62,2061600003.0
2007-01-23 20:59:00,121.61,121.65,121.61,121.63,2061600003.0
2007-01-23 21:00:00,121.64,121.645,121.638,121.642,2061600003.0
2007-01-23 21:01:00,121.637,121.649,121.626,121.638,1512199997.0
2007-01-23 21:02:00,121.636,121.636,121.619,121.619,1050999999.0
2007-01-23 21:03:00,121.619,121.625,121.611,121.618,1231799990.0
2007-01-23 21:04:00,121.608,121.609,121.583,121.588,527999996.0
2007-01-23 21:05:00,121.595,121.609,121.582,121.605,842499994.0
2007-01-23 21:06:00,121.599,121.605,121.596,121.602,735500005.0
2007-01-23 21:07:00,121.6,121.6,121.573,121.573,1592099996.0
2007-01-23 21:08:00,121.581,121.6,121.581,121.595,642699997.0
2007-01-23 21:09:00,121.59,121.602,121.588,121.588,355100001.0
2007-01-23 21:10:00,121.588,121.599,121.584,121.599,506899997.0
2007-01-23 21:11:00,121.598,121.598,121.586,121.589,110399999.0
2007-01-23 21:12:00,121.586,121.593,121.581,121.581,635100007.0
2007-01-23 21:13:00,121.577,121.596,121.577,121.596,894700011.0
2007-01-23 21:14:00,121.602,121.602,121.581,121.598,1420300003.0
2007-01-23 21:15:00,121.598,121.6,121.589,121.593,1565699997.0
2007-01-23 21:16:00,121.583,121.597,121.568,121.588,970300008.0
2007-01-23 21:17:00,121.58,121.601,121.574,121.59,1696100005.0
2007-01-23 21:18:00,121.596,121.615,121.596,121.611,1076200006.0
2007-01-23 21:19:00,121.61,121.625,121.599,121.613,1518499995.0
2007-01-23 21:20:00,121.617,121.626,121.611,121.616,1101000001.0
2007-01-23 21:21:00,121.617,121.624,121.611,121.611,1026899999.0
2007-01-23 21:22:00,121.61,121.617,121.586,121.611,1714400001.0
2007-01-23 21:23:00,121.6,121.605,121.597,121.605,889899990.0
2007-01-23 21:24:00,121.605,121.609,121.592,121.592,1451800001.0
2007-01-23 21:25:00,121.59,121.595,121.578,121.58,1761399997.0
2007-01-23 21:26:00,121.58,121.59,121.576,121.585,951399994.0
2007-01-23 21:27:00,121.584,121.586,121.565,121.585,972000005.0
2007-01-23 21:28:00,121.58,121.583,121.572,121.573,532599996.0
2007-01-23 21:29:00,121.59,121.59,121.573,121.573,958699993.0
2007-01-23 21:30:00,121.574,121.581,121.568,121.574,674699997.0
2007-01-23 21:31:00,121.565,121.586,121.562,121.585,215999996.0
2007-01-23 21:32:00,121.593,121.593,121.58,121.585,1078899993.0
2007-01-23 21:33:00,121.583,121.594,121.582,121.594,472900001.0
2007-01-23 21:34:00,121.587,121.603,121.587,121.599,603299997.0
2007-01-23 21:35:00,121.592,121.592,121.579,121.58,392699999.0
2007-01-23 21:36:00,121.591,121.601,121.584,121.589,514700003.0
2007-01-23 21:37:00,121.587,121.589,121.577,121.577,537200006.0
2007-01-23 21:38:00,121.58,121.587,121.579,121.585,132600002.0
2007-01-23 21:39:00,121.588,121.591,121.58,121.585,334999999.0
2007-01-23 21:40:00,121.588,121.594,121.584,121.589,651000006.0
2007-01-23 21:41:00,121.588,121.589,121.563,121.589,729400002.0
2007-01-23 21:42:00,121.584,121.587,121.569,121.587,1131099980.0
2007-01-23 21:43:00,121.572,121.59,121.562,121.587,286700001.0
2007-01-23 21:44:00,121.592,121.592,121.568,121.591,1261600004.0
2007-01-23 21:45:00,121.591,121.592,121.565,121.592,634100003.0
2007-01-23 21:46:00,121.58,121.593,121.58,121.593,678700008.0
2007-01-23 21:47:00,121.585,121.59,121.564,121.564,709499998.0
2007-01-23 21:48:00,121.586,121.612,121.586,121.602,817700001.0
2007-01-23 21:49:00,121.608,121.629,121.608,121.625,543399999.0
2007-01-23 21:50:00,121.624,121.635,121.62,121.633,186199999.0
2007-01-23 21:51:00,121.632,121.632,121.61,121.631,471999999.0
2007-01-23 21:52:00,121.628,121.63,121.607,121.615,224200004.0
2007-01-23 21:53:00,121.62,121.625,121.601,121.625,300900001.0
2007-01-23 21:54:00,121.622,121.623,121.6,121.622,831300010.0
2007-01-23 21:55:00,121.621,121.621,121.613,121.613,261400000.0
2007-01-23 21:56:00,121.609,121.621,121.596,121.606,453800002.0
2007-01-23 21:57:00,121.609,121.614,121.607,121.614,180400005.0
2007-01-23 21:58:00,121.617,121.631,121.615,121.631,139500001.0
2007-01-23 21:59:00,121.633,121.633,121.618,121.62,615699996.0
2007-01-23 22:00:00,121.633,121.656,121.633,121.645,939299999.0
2007-01-23 22:01:00,121.64,121.653,121.629,121.645,1190699988.0
2007-01-23 22:02:00,121.638,121.641,121.627,121.638,1023199994.0
2007-01-23 22:03:00,121.636,121.648,121.632,121.632,309000007.0
2007-01-23 22:04:00,121.645,121.645,121.608,121.612,831999996.0
2007-01-23 22:05:00,121.624,121.624,121.602,121.602,280899999.0
2007-01-23 22:06:00,121.602,121.605,121.599,121.599,225900001.0
2007-01-23 22:07:00,121.597,121.611,121.597,121.611,496600000.0
2007-01-23 22:08:00,121.593,121.613,121.593,121.603,414300005.0
2007-01-23 22:09:00,121.618,121.621,121.613,121.613,67599999.0
2007-01-23 22:10:00,121.613,121.613,121.604,121.607,177099995.0
2007-01-23 22:11:00,121.61,121.62,121.592,121.597,587799998.0
2007-01-23 22:12:00,121.6,121.606,121.589,121.594,215199998.0
2007-01-23 22:13:00,121.593,121.603,121.583,121.595,391599997.0
2007-01-23 22:14:00,121.598,121.601,121.573,121.591,357199999.0
2007-01-23 22:15:00,121.602,121.619,121.602,121.615,208000004.0
2007-01-23 22:16:00,121.62,121.639,121.615,121.615,775700003.0
2007-01-23 22:17:00,121.605,121.622,121.604,121.609,292699999.0
2007-01-23 22:18:00,121.608,121.613,121.589,121.602,465799995.0
2007-01-23 22:19:00,121.595,121.611,121.595,121.598,367400005.0
2007-01-23 22:20:00,121.613,121.613,121.604,121.604,123000000.0
2007-01-23 22:21:00,121.602,121.602,121.581,121.597,259000001.0
2007-01-23 22:22:00,121.578,121.601,121.578,121.601,197600001.0
2007-01-23 22:23:00,121.595,121.604,121.585,121.587,389399997.0
2007-01-23 22:24:00,121.583,121.604,121.575,121.595,403099996.0
2007-01-23 22:25:00,121.603,121.603,121.594,121.603,289999996.0
2007-01-23 22:26:00,121.592,121.6,121.576,121.589,314900000.0
2007-01-23 22:27:00,121.595,121.595,121.585,121.595,904399996.0
2007-01-23 22:28:00,121.597,121.597,121.576,121.585,316900005.0
2007-01-23 22:29:00,121.588,121.588,121.578,121.578,157299995.0
2007-01-23 22:30:00,121.586,121.589,121.585,121.588,242100001.0
2007-01-23 22:31:00,121.593,121.596,121.583,121.583,162600001.0
2007-01-23 22:32:00,121.592,121.601,121.572,121.59,468000009.0
2007-01-23 22:33:00,121.599,121.599,121.588,121.59,760200002.0
2007-01-23 22:34:00,121.585,121.6,121.581,121.585,788799992.0
2007-01-23 22:35:00,121.604,121.614,121.599,121.608,247500003.0
2007-01-23 22:36:00,121.6,121.605,121.595,121.6,886299986.0
2007-01-23 22:37:00,121.597,121.597,121.592,121.592,166600006.0
2007-01-23 22:38:00,121.598,121.598,121.588,121.588,245199998.0
2007-01-23 22:39:00,121.583,121.585,121.576,121.581,450400002.0
2007-01-23 22:40:00,121.578,121.581,121.566,121.57,455799996.0
2007-01-23 22:41:00,121.584,121.598,121.584,121.593,136300000.0
2007-01-23 22:42:00,121.591,121.593,121.586,121.589,256500003.0
2007-01-23 22:43:00,121.581,121.595,121.57,121.593,187699997.0
2007-01-23 22:44:00,121.599,121.601,121.592,121.597,131899999.0
2007-01-23 22:45:00,121.601,121.601,121.58,121.58,371700006.0
2007-01-23 22:46:00,121.601,121.618,121.596,121.614,375199999.0
2007-01-23 22:47:00,121.608,121.617,121.602,121.608,271900000.0
2007-01-23 22:48:00,121.605,121.607,121.59,121.59,360399999.0
2007-01-23 22:49:00,121.605,121.61,121.601,121.603,254399997.0
2007-01-23 22:50:00,121.595,121.606,121.59,121.59,323400002.0
2007-01-23 22:51:00,121.609,121.615,121.605,121.605,303799995.0
2007-01-23 22:52:00,121.596,121.605,121.584,121.596,365100005.0
2007-01-23 22:53:00,121.596,121.596,121.572,121.573,426899999.0
2007-01-23 22:54:00,121.58,121.58,121.563,121.578,337300001.0
2007-01-23 22:55:00,121.583,121.595,121.562,121.595,398299993.0
2007-01-23 22:56:00,121.583,121.597,121.574,121.584,248499998.0
2007-01-23 22:57:00,121.578,121.594,121.578,121.593,363499997.0
2007-01-23 22:58:00,121.601,121.626,121.601,121.622,259000000.0
2007-01-23 22:59:00,121.607,121.618,121.597,121.605,259000001.0
2007-01-23 23:00:00,121.605,121.633,121.605,121.628,320100003.0
2007-01-23 23:01:00,121.62,121.62,121.605,121.607,93100001.0
2007-01-23 23:02:00,121.611,121.618,121.599,121.615,297599995.0
2007-01-23 23:03:00,121.595,121.61,121.595,121.595,132300002.0
2007-01-23 23:04:00,121.597,121.597,121.59,121.594,256500006.0
2007-01-23 23:05:00,121.598,121.605,121.588,121.599,147699998.0
2007-01-23 23:06:00,121.592,121.612,121.59,121.612,178700000.0
2007-01-23 23:07:00,121.613,121.614,121.592,121.608,303199998.0
2007-01-23 23:08:00,121.61,121.615,121.608,121.608,313500005.0
2007-01-23 23:09:00,121.625,121.633,121.606,121.618,178700002.0
2007-01-23 23:10:00,121.627,121.634,121.622,121.623,353200002.0
2007-01-23 23:11:00,121.63,121.639,121.619,121.636,207500003.0
2007-01-23 23:12:00,121.638,121.639,121.632,121.638,184299997.0
2007-01-23 23:13:00,121.635,121.641,121.625,121.625,186699997.0
2007-01-23 23:14:00,121.623,121.633,121.608,121.619,287599997.0
2007-01-23 23:15:00,121.642,121.642,121.628,121.642,217699999.0
2007-01-23 23:16:00,121.638,121.642,121.63,121.63,179499997.0
2007-01-23 23:17:00,121.64,121.663,121.64,121.646,206799999.0
2007-01-23 23:18:00,121.638,121.642,121.625,121.629,155899999.0
2007-01-23 23:19:00,121.615,121.627,121.615,121.627,181700001.0
2007-01-23 23:20:00,121.623,121.628,121.609,121.628,186299999.0
2007-01-23 23:21:00,121.633,121.636,121.628,121.636,293500002.0
2007-01-23 23:22:00,121.632,121.642,121.631,121.638,313899999.0
2007-01-23 23:23:00,121.65,121.655,121.629,121.629,77000000.0
2007-01-23 23:24:00,121.655,121.659,121.628,121.628,254500000.0
2007-01-23 23:25:00,121.655,121.656,121.64,121.64,128900002.0
2007-01-23 23:26:00,121.644,121.647,121.634,121.645,411299995.0
2007-01-23 23:27:00,121.645,121.66,121.641,121.642,253800004.0
2007-01-23 23:28:00,121.634,121.647,121.634,121.647,284000008.0
2007-01-23 23:29:00,121.656,121.659,121.622,121.622,139600001.0
2007-01-23 23:30:00,121.65,121.65,121.644,121.648,108900004.0
2007-01-23 23:31:00,121.65,121.65,121.629,121.65,329900000.0
2007-01-23 23:32:00,121.65,121.66,121.645,121.653,197100002.0
2007-01-23 23:33:00,121.651,121.651,121.631,121.631,190300003.0
2007-01-23 23:34:00,121.647,121.647,121.628,121.628,130900002.0
2007-01-23 23:35:00,121.621,121.648,121.621,121.63,118399999.0
2007-01-23 23:36:00,121.638,121.641,121.617,121.617,300800000.0
2007-01-23 23:37:00,121.618,121.638,121.613,121.638,206200002.0
2007-01-23 23:38:00,121.637,121.637,121.62,121.62,270900006.0
2007-01-23 23:39:00,121.634,121.643,121.634,121.643,86299997.0
2007-01-23 23:40:00,121.636,121.643,121.632,121.637,242300000.0
2007-01-23 23:41:00,121.638,121.645,121.625,121.645,156500002.0
2007-01-23 23:42:00,121.643,121.656,121.637,121.65,119799998.0
2007-01-23 23:43:00,121.627,121.635,121.621,121.624,232500002.0
2007-01-23 23:44:00,121.626,121.642,121.623,121.623,219200001.0
2007-01-23 23:45:00,121.628,121.629,121.594,121.61,264300004.0
2007-01-23 23:46:00,121.618,121.633,121.606,121.623,250699997.0
2007-01-23 23:47:00,121.599,121.627,121.599,121.601,276099996.0
2007-01-23 23:48:00,121.604,121.636,121.604,121.627,204899998.0
2007-01-23 23:49:00,121.615,121.619,121.601,121.604,246400001.0
2007-01-23 23:50:00,121.617,121.618,121.588,121.595,393900002.0
2007-01-23 23:51:00,121.607,121.637,121.607,121.622,444300000.0
2007-01-23 23:52:00,121.627,121.627,121.592,121.592,311000001.0
2007-01-23 23:53:00,121.617,121.62,121.608,121.62,299500007.0
2007-01-23 23:54:00,121.607,121.61,121.596,121.597,181000005.0
2007-01-23 23:55:00,121.611,121.623,121.594,121.603,178800004.0
2007-01-23 23:56:00,121.605,121.616,121.591,121.616,483899998.0
2007-01-23 23:57:00,121.622,121.632,121.605,121.607,294400002.0
2007-01-23 23:58:00,121.63,121.635,121.616,121.623,390600001.0
2007-01-23 23:59:00,121.623,121.629,121.615,121.615,261099995.0
2007-01-24 00:00:00,121.63,121.63,121.609,121.622,182399999.0
2007-01-24 00:01:00,121.606,121.609,121.591,121.609,200200000.0
2007-01-24 00:02:00,121.602,121.61,121.593,121.61,140800001.0
2007-01-24 00:03:00,121.605,121.605,121.579,121.579,172599996.0
2007-01-24 00:04:00,121.577,121.583,121.548,121.583,245699999.0
2007-01-24 00:05:00,121.59,121.603,121.578,121.603,267799996.0
2007-01-24 00:06:00,121.603,121.609,121.575,121.601,251300000.0
2007-01-24 00:07:00,121.604,121.604,121.595,121.597,51800000.0
2007-01-24 00:08:00,121.591,121.591,121.578,121.59,71100001.0
2007-01-24 00:09:00,121.594,121.606,121.594,121.605,251600001.0
2007-01-24 00:10:00,121.607,121.607,121.578,121.599,197400002.0
2007-01-24 00:11:00,121.603,121.608,121.586,121.6,249999997.0
2007-01-24 00:12:00,121.61,121.616,121.599,121.613,312700006.0
2007-01-24 00:13:00,121.608,121.608,121.598,121.605,281099998.0
2007-01-24 00:14:00,121.606,121.606,121.592,121.606,190800002.0
2007-01-24 00:15:00,121.615,121.619,121.606,121.615,291899998.0
2007-01-24 00:16:00,121.616,121.621,121.604,121.604,165899999.0
2007-01-24 00:17:00,121.611,121.612,121.597,121.605,246199995.0
2007-01-24 00:18:00,121.613,121.613,121.599,121.61,320599998.0
2007-01-24 00:19:00,121.609,121.626,121.607,121.607,328700002.0
2007-01-24 00:20:00,121.629,121.637,121.611,121.637,247600004.0
2007-01-24 00:21:00,121.647,121.658,121.622,121.64,143700002.0
2007-01-24 00:22:00,121.644,121.644,121.632,121.642,281199997.0
2007-01-24 00:23:00,121.648,121.649,121.614,121.633,255200004.0
2007-01-24 00:24:00,121.623,121.632,121.598,121.632,229900001.0
2007-01-24 00:25:00,121.635,121.646,121.622,121.622,239899999.0
2007-01-24 00:26:00,121.646,121.65,121.644,121.647,308000002.0
2007-01-24 00:27:00,121.624,121.641,121.615,121.632,405900001.0
2007-01-24 00:28:00,121.642,121.65,121.622,121.65,342999995.0
2007-01-24 00:29:00,121.638,121.651,121.622,121.643,249600000.0
2007-01-24 00:30:00,121.632,121.656,121.63,121.651,100300002.0
2007-01-24 00:31:00,121.648,121.657,121.634,121.653,347099992.0
2007-01-24 00:32:00,121.657,121.673,121.657,121.671,216500006.0
2007-01-24 00:33:00,121.657,121.663,121.653,121.663,130300003.0
2007-01-24 00:34:00,121.661,121.666,121.65,121.666,329000009.0
2007-01-24 00:35:00,121.671,121.671,121.64,121.653,292800006.0
2007-01-24 00:36:00,121.65,121.65,121.638,121.647,309100001.0
2007-01-24 00:37:00,121.659,121.663,121.632,121.64,304600002.0
2007-01-24 00:38:00,121.652,121.662,121.649,121.662,377900002.0
2007-01-24 00:39:00,121.666,121.666,121.644,121.663,262599999.0
2007-01-24 00:40:00,121.661,121.672,121.644,121.669,266499997.0
2007-01-24 00:41:00,121.658,121.673,121.649,121.668,190499999.0
2007-01-24 00:42:00,121.67,121.67,121.635,121.635,372900007.0
2007-01-24 00:43:00,121.622,121.658,121.616,121.657,289900003.0
2007-01-24 00:44:00,121.659,121.661,121.641,121.653,214099997.0
2007-01-24 00:45:00,121.665,121.674,121.645,121.654,306400000.0
2007-01-24 00:46:00,121.658,121.658,121.643,121.655,285999992.0
2007-01-24 00:47:00,121.662,121.663,121.658,121.663,217000002.0
2007-01-24 00:48:00,121.668,121.668,121.647,121.657,173399999.0
2007-01-24 00:49:00,121.649,121.661,121.638,121.661,189800005.0
2007-01-24 00:50:00,121.649,121.662,121.649,121.656,187200003.0
2007-01-24 00:51:00,121.647,121.663,121.637,121.637,302900000.0
2007-01-24 00:52:00,121.652,121.665,121.65,121.665,180900003.0
2007-01-24 00:53:00,121.661,121.665,121.658,121.658,250600001.0
2007-01-24 00:54:00,121.663,121.675,121.657,121.664,177900001.0
2007-01-24 00:55:00,121.659,121.672,121.659,121.672,122999999.0
2007-01-24 00:56:00,121.666,121.666,121.641,121.661,176399996.0
2007-01-24 00:57:00,121.653,121.677,121.653,121.665,357400008.0
2007-01-24 00:58:00,121.67,121.68,121.67,121.674,303200000.0
2007-01-24 00:59:00,121.678,121.684,121.664,121.674,335000006.0
2007-01-24 01:00:00,121.672,121.676,121.65,121.65,99799999.0
2007-01-24 01:01:00,121.672,121.672,121.65,121.668,238899997.0
2007-01-24 01:02:00,121.638,121.66,121.631,121.654,125699999.0
2007-01-24 01:03:00,121.666,121.674,121.646,121.652,268800004.0
2007-01-24 01:04:00,121.65,121.671,121.642,121.65,230900000.0
2007-01-24 01:05:00,121.642,121.685,121.642,121.671,426300003.0
2007-01-24 01:06:00,121.671,121.671,121.647,121.653,208800002.0
2007-01-24 01:07:00,121.628,121.645,121.627,121.639,172199999.0
2007-01-24 01:08:00,121.623,121.623,121.608,121.608,69399999.0
2007-01-24 01:09:00,121.598,121.607,121.584,121.601,155499999.0
2007-01-24 01:10:00,121.603,121.605,121.587,121.605,295699998.0
2007-01-24 01:11:00,121.612,121.619,121.608,121.613,204799996.0
2007-01-24 01:12:00,121.612,121.617,121.602,121.602,125200001.0
2007-01-24 01:13:00,121.609,121.619,121.6,121.61,289200003.0
2007-01-24 01:14:00,121.601,121.606,121.588,121.596,198099993.0
2007-01-24 01:15:00,121.595,121.603,121.583,121.601,151399997.0
2007-01-24 01:16:00,121.606,121.61,121.59,121.601,308299999.0
2007-01-24 01:17:00,121.612,121.617,121.58,121.601,294499992.0
2007-01-24 01:18:00,121.601,121.601,121.588,121.601,274299993.0
2007-01-24 01:19:00,121.603,121.621,121.603,121.61,212200000.0
2007-01-24 01:20:00,121.59,121.592,121.571,121.574,265100003.0
2007-01-24 01:21:00,121.592,121.622,121.592,121.608,168900000.0
2007-01-24 01:22:00,121.613,121.619,121.579,121.604,321900001.0
2007-01-24 01:23:00,121.608,121.608,121.589,121.6,96500000.0
2007-01-24 01:24:00,121.597,121.601,121.585,121.601,307299994.0
2007-01-24 01:25:00,121.605,121.612,121.591,121.602,234400000.0
2007-01-24 01:26:00,121.602,121.609,121.594,121.597,196999998.0
2007-01-24 01:27:00,121.582,121.598,121.575,121.598,167200001.0
2007-01-24 01:28:00,121.612,121.612,121.59,121.61,305799996.0
2007-01-24 01:29:00,121.616,121.619,121.604,121.608,201399997.0
2007-01-24 01:30:00,121.605,121.622,121.605,121.608,233299997.0
2007-01-24 01:31:00,121.603,121.611,121.594,121.611,258900003.0
2007-01-24 01:32:00,121.612,121.615,121.574,121.583,183400002.0
2007-01-24 01:33:00,121.607,121.618,121.607,121.617,144400003.0
2007-01-24 01:34:00,121.608,121.611,121.594,121.594,397899992.0
2007-01-24 01:35:00,121.614,121.641,121.614,121.641,203200003.0
2007-01-24 01:36:00,121.617,121.623,121.599,121.6,360400000.0
2007-01-24 01:37:00,121.61,121.622,121.609,121.618,180299998.0
2007-01-24 01:38:00,121.632,121.638,121.62,121.636,189299997.0
2007-01-24 01:39:00,121.618,121.641,121.615,121.615,154499995.0
2007-01-24 01:40:00,121.635,121.637,121.628,121.628,97799999.0
2007-01-24 01:41:00,121.633,121.643,121.627,121.639,252900001.0
2007-01-24 01:42:00,121.64,121.643,121.637,121.637,286699997.0
2007-01-24 01:43:00,121.626,121.637,121.601,121.637,117800001.0
2007-01-24 01:44:00,121.64,121.643,121.634,121.638,363400005.0
2007-01-24 01:45:00,121.639,121.639,121.611,121.632,417799996.0
2007-01-24 01:46:00,121.635,121.635,121.618,121.628,130200004.0
2007-01-24 01:47:00,121.632,121.639,121.623,121.624,167800000.0
2007-01-24 01:48:00,121.63,121.646,121.611,121.643,205300001.0
2007-01-24 01:49:00,121.633,121.633,121.614,121.615,62299999.0
2007-01-24 01:50:00,121.628,121.628,121.621,121.627,310599999.0
2007-01-24 01:51:00,121.625,121.625,121.602,121.617,186100002.0
2007-01-24 01:52:00,121.618,121.63,121.609,121.616,309399998.0
2007-01-24 01:53:00,121.623,121.635,121.616,121.635,281899993.0
2007-01-24 01:54:00,121.642,121.646,121.629,121.642,231099997.0
2007-01-24 01:55:00,121.652,121.66,121.638,121.66,201099999.0
2007-01-24 01:56:00,121.669,121.67,121.654,121.654,147100003.0
2007-01-24 01:57:00,121.657,121.667,121.647,121.66,309000000.0
2007-01-24 01:58:00,121.669,121.68,121.666,121.673,259900004.0
2007-01-24 01:59:00,121.67,121.683,121.658,121.668,461799998.0
2007-01-24 02:00:00,121.685,121.686,121.655,121.667,218100003.0
2007-01-24 02:01:00,121.662,121.676,121.658,121.664,200400000.0
2007-01-24 02:02:00,121.655,121.66,121.637,121.646,302600001.0
2007-01-24 02:03:00,121.646,121.664,121.638,121.652,379799992.0
2007-01-24 02:04:00,121.638,121.653,121.622,121.646,270200000.0
2007-01-24 02:05:00,121.624,121.658,121.624,121.652,362000003.0
2007-01-24 02:06:00,121.652,121.652,121.644,121.648,311700000.0
2007-01-24 02:07:00,121.647,121.655,121.636,121.641,192000002.0
2007-01-24 02:08:00,121.648,121.66,121.639,121.646,285199995.0
2007-01-24 02:09:00,121.66,121.665,121.641,121.66,278300002.0
2007-01-24 02:10:00,121.66,121.672,121.66,121.663,459300001.0
2007-01-24 02:11:00,121.667,121.67,121.65,121.655,242299999.0
2007-01-24 02:12:00,121.66,121.661,121.625,121.64,273600003.0
2007-01-24 02:13:00,121.653,121.654,121.634,121.654,260700001.0
2007-01-24 02:14:00,121.667,121.674,121.659,121.668,177900002.0
2007-01-24 02:15:00,121.672,121.675,121.645,121.654,238600000.0
2007-01-24 02:16:00,121.673,121.675,121.66,121.675,252800000.0
2007-01-24 02:17:00,121.673,121.685,121.658,121.685,171599999.0
2007-01-24 02:18:00,121.678,121.691,121.662,121.685,356100002.0
2007-01-24 02:19:00,121.683,121.692,121.68,121.688,186300001.0
2007-01-24 02:20:00,121.687,121.693,121.677,121.689,269300004.0
2007-01-24 02:21:00,121.677,121.677,121.656,121.676,253800002.0
2007-01-24 02:22:00,121.667,121.691,121.667,121.691,262599999.0
2007-01-24 02:23:00,121.687,121.7,121.685,121.689,332100005.0
2007-01-24 02:24:00,121.69,121.69,121.676,121.685,168299998.0
2007-01-24 02:25:00,121.675,121.675,121.65,121.654,178699995.0
2007-01-24 02:26:00,121.682,121.692,121.68,121.682,209399999.0
2007-01-24 02:27:00,121.685,121.687,121.663,121.673,249999996.0
2007-01-24 02:28:00,121.664,121.668,121.652,121.652,148499999.0
2007-01-24 02:29:00,121.653,121.667,121.645,121.665,236200002.0
2007-01-24 02:30:00,121.678,121.696,121.667,121.69,189900002.0
2007-01-24 02:31:00,121.693,121.702,121.685,121.702,335700003.0
2007-01-24 02:32:00,121.7,121.707,121.695,121.706,79900000.0
2007-01-24 02:33:00,121.695,121.695,121.667,121.671,191400000.0
2007-01-24 02:34:00,121.678,121.69,121.678,121.682,233999998.0
2007-01-24 02:35:00,121.68,121.69,121.662,121.662,307200005.0
2007-01-24 02:36:00,121.659,121.691,121.659,121.691,213200002.0
2007-01-24 02:37:00,121.687,121.701,121.681,121.701,205700003.0
2007-01-24 02:38:00,121.665,121.71,121.665,121.71,348399998.0
2007-01-24 02:39:00,121.707,121.707,121.703,121.705,60800001.0
2007-01-24 02:40:00,121.71,121.71,121.703,121.708,305800002.0
2007-01-24 02:41:00,121.703,121.703,121.665,121.665,236499998.0
2007-01-24 02:42:00,121.662,121.676,121.659,121.675,333899997.0
2007-01-24 02:43:00,121.688,121.688,121.671,121.671,192200000.0
2007-01-24 02:44:00,121.665,121.688,121.665,121.688,180899999.0
2007-01-24 02:45:00,121.676,121.688,121.669,121.68,190599997.0
2007-01-24 02:46:00,121.683,121.693,121.683,121.693,269700001.0
2007-01-24 02:47:00,121.692,121.711,121.681,121.711,460500009.0
2007-01-24 02:48:00,121.713,121.72,121.704,121.717,212199999.0
2007-01-24 02:49:00,121.723,121.723,121.71,121.714,228800006.0
2007-01-24 02:50:00,121.701,121.701,121.673,121.7,264100002.0
2007-01-24 02:51:00,121.71,121.72,121.708,121.711,119200002.0
2007-01-24 02:52:00,121.713,121.713,121.701,121.704,365500003.0
2007-01-24 02:53:00,121.713,121.72,121.706,121.715,200100001.0
2007-01-24 02:54:00,121.707,121.713,121.681,121.713,316000001.0
2007-01-24 02:55:00,121.725,121.73,121.716,121.725,240199997.0
2007-01-24 02:56:00,121.716,121.722,121.679,121.722,246799997.0
2007-01-24 02:57:00,121.737,121.737,121.714,121.718,223300003.0
2007-01-24 02:58:00,121.732,121.732,121.713,121.713,171199995.0
2007-01-24 02:59:00,121.718,121.725,121.708,121.718,258600000.0
2007-01-24 03:00:00,121.717,121.726,121.717,121.725,249800003.0
2007-01-24 03:01:00,121.72,121.73,121.7,121.73,276899993.0
2007-01-24 03:02:00,121.735,121.735,121.716,121.717,190900006.0
2007-01-24 03:03:00,121.715,121.716,121.708,121.716,141099998.0
2007-01-24 03:04:00,121.714,121.717,121.696,121.705,377100004.0
2007-01-24 03:05:00,121.708,121.71,121.695,121.695,211400001.0
2007-01-24 03:06:00,121.71,121.725,121.705,121.719,195300007.0
2007-01-24 03:07:00,121.693,121.72,121.684,121.72,181599998.0
2007-01-24 03:08:00,121.717,121.731,121.697,121.731,271699999.0
2007-01-24 03:09:00,121.732,121.733,121.721,121.733,296699996.0
2007-01-24 03:10:00,121.742,121.751,121.733,121.748,208000002.0
2007-01-24 03:11:00,121.753,121.76,121.742,121.754,225000003.0
2007-01-24 03:12:00,121.772,121.779,121.752,121.764,272600001.0
2007-01-24 03:13:00,121.772,121.772,121.757,121.772,342200001.0
2007-01-24 03:14:00,121.766,121.766,121.751,121.761,119900002.0
2007-01-24 03:15:00,121.764,121.764,121.748,121.748,248700002.0
2007-01-24 03:16:00,121.739,121.747,121.73,121.739,361999998.0
2007-01-24 03:17:00,121.735,121.751,121.735,121.745,226200002.0
2007-01-24 03:18:00,121.749,121.757,121.741,121.741,330199996.0
2007-01-24 03:19:00,121.744,121.759,121.744,121.755,136100002.0
2007-01-24 03:20:00,121.76,121.76,121.739,121.756,246100001.0
2007-01-24 03:21:00,121.764,121.764,121.752,121.754,261599999.0
2007-01-24 03:22:00,121.753,121.759,121.73,121.746,384199994.0
2007-01-24 03:23:00,121.743,121.754,121.732,121.751,214700000.0
2007-01-24 03:24:00,121.758,121.758,121.729,121.751,244000006.0
2007-01-24 03:25:00,121.748,121.748,121.733,121.744,287799995.0
2007-01-24 03:26:00,121.761,121.761,121.743,121.755,304799999.0
2007-01-24 03:27:00,121.768,121.77,121.758,121.764,261099998.0
2007-01-24 03:28:00,121.757,121.757,121.712,121.747,191600004.0
2007-01-24 03:29:00,121.757,121.757,121.739,121.748,129800003.0
2007-01-24 03:30:00,121.753,121.765,121.753,121.758,236799997.0
2007-01-24 03:31:00,121.75,121.767,121.74,121.761,254200002.0
2007-01-24 03:32:00,121.754,121.754,121.734,121.744,333300007.0
2007-01-24 03:33:00,121.748,121.755,121.734,121.735,89800001.0
2007-01-24 03:34:00,121.747,121.763,121.747,121.759,291499998.0
2007-01-24 03:35:00,121.748,121.751,121.739,121.751,140300003.0
2007-01-24 03:36:00,121.748,121.752,121.735,121.738,115000001.0
2007-01-24 03:37:00,121.75,121.75,121.738,121.741,317500006.0
2007-01-24 03:38:00,121.748,121.75,121.726,121.727,329100003.0
2007-01-24 03:39:00,121.727,121.741,121.717,121.741,313099995.0
2007-01-24 03:40:00,121.733,121.733,121.689,121.719,300699999.0
2007-01-24 03:41:00,121.715,121.737,121.71,121.736,215800004.0
2007-01-24 03:42:00,121.718,121.733,121.695,121.733,109200000.0
2007-01-24 03:43:00,121.738,121.738,121.718,121.726,236100006.0
2007-01-24 03:44:00,121.728,121.739,121.723,121.735,85800000.0
2007-01-24 03:45:00,121.73,121.735,121.715,121.73,156600001.0
2007-01-24 03:46:00,121.738,121.738,121.724,121.735,208600001.0
2007-01-24 03:47:00,121.733,121.746,121.729,121.74,248100004.0
2007-01-24 03:48:00,121.74,121.75,121.729,121.75,303299996.0
2007-01-24 03:49:00,121.743,121.75,121.738,121.743,232500000.0
2007-01-24 03:50:00,121.737,121.751,121.737,121.751,92600000.0
2007-01-24 03:51:00,121.75,121.755,121.745,121.755,244399994.0
2007-01-24 03:52:00,121.738,121.755,121.722,121.747,171199997.0
2007-01-24 03:53:00,121.752,121.754,121.733,121.737,117300001.0
2007-01-24 03:54:00,121.725,121.761,121.725,121.761,230099996.0
2007-01-24 03:55:00,121.763,121.763,121.756,121.759,256600000.0
2007-01-24 03:56:00,121.762,121.772,121.757,121.765,451700001.0
2007-01-24 03:57:00,121.763,121.764,121.737,121.761,303499996.0
2007-01-24 03:58:00,121.757,121.768,121.733,121.733,235900003.0
2007-01-24 03:59:00,121.725,121.729,121.697,121.697,419100001.0
2007-01-24 04:00:00,121.695,121.709,121.694,121.703,150400003.0
2007-01-24 04:01:00,121.706,121.713,121.702,121.705,405000004.0
2007-01-24 04:02:00,121.7,121.711,121.687,121.711,291100001.0
2007-01-24 04:03:00,121.717,121.725,121.704,121.718,181200000.0
2007-01-24 04:04:00,121.73,121.73,121.703,121.707,323300000.0
2007-01-24 04:05:00,121.689,121.711,121.689,121.702,255899997.0
2007-01-24 04:06:00,121.705,121.705,121.697,121.705,290900000.0
2007-01-24 04:07:00,121.697,121.697,121.666,121.694,345799998.0
2007-01-24 04:08:00,121.698,121.698,121.684,121.687,156100001.0
2007-01-24 04:09:00,121.683,121.683,121.661,121.661,274900003.0
2007-01-24 04:10:00,121.67,121.679,121.646,121.679,191800003.0
2007-01-24 04:11:00,121.677,121.677,121.662,121.662,252600001.0
2007-01-24 04:12:00,121.67,121.682,121.67,121.68,179600001.0
2007-01-24 04:13:00,121.675,121.675,121.658,121.658,265500000.0
2007-01-24 04:14:00,121.679,121.693,121.679,121.687,181099998.0
2007-01-24 04:15:00,121.686,121.69,121.677,121.678,134600001.0
2007-01-24 04:16:00,121.675,121.678,121.656,121.669,229100005.0
2007-01-24 04:17:00,121.672,121.681,121.666,121.669,211299997.0
2007-01-24 04:18:00,121.655,121.66,121.645,121.65,208600002.0
2007-01-24 04:19:00,121.647,121.651,121.636,121.639,168600002.0
2007-01-24 04:20:00,121.632,121.65,121.632,121.65,80000000.0
2007-01-24 04:21:00,121.649,121.659,121.648,121.657,154500002.0
2007-01-24 04:22:00,121.653,121.662,121.632,121.644,275700002.0
2007-01-24 04:23:00,121.622,121.655,121.616,121.655,308400002.0
2007-01-24 04:24:00,121.643,121.652,121.64,121.648,306100002.0
2007-01-24 04:25:00,121.637,121.64,121.619,121.619,265500006.0
2007-01-24 04:26:00,121.612,121.63,121.612,121.63,294000004.0
2007-01-24 04:27:00,121.625,121.635,121.62,121.621,314400000.0
2007-01-24 04:28:00,121.625,121.629,121.611,121.614,208600003.0
2007-01-24 04:29:00,121.618,121.629,121.616,121.625,117700002.0
2007-01-24 04:30:00,121.613,121.626,121.604,121.614,271699997.0
2007-01-24 04:31:00,121.615,121.619,121.603,121.617,233400003.0
2007-01-24 04:32:00,121.616,121.616,121.602,121.602,195200005.0
2007-01-24 04:33:00,121.591,121.608,121.584,121.608,279599999.0
2007-01-24 04:34:00,121.602,121.621,121.597,121.621,182399996.0
2007-01-24 04:35:00,121.614,121.615,121.586,121.586,184799997.0
2007-01-24 04:36:00,121.607,121.607,121.585,121.594,153700001.0
2007-01-24 04:37:00,121.622,121.629,121.619,121.619,138699997.0
2007-01-24 04:38:00,121.622,121.631,121.612,121.631,279499994.0
2007-01-24 04:39:00,121.627,121.627,121.616,121.619,209900000.0
2007-01-24 04:40:00,121.621,121.621,121.614,121.614,36700001.0
2007-01-24 04:41:00,121.61,121.615,121.606,121.607,208000002.0
2007-01-24 04:42:00,121.608,121.614,121.593,121.593,214999999.0
2007-01-24 04:43:00,121.6,121.612,121.6,121.602,143900001.0
2007-01-24 04:44:00,121.587,121.593,121.566,121.593,340899998.0
2007-01-24 04:45:00,121.597,121.597,121.56,121.586,271100005.0
2007-01-24 04:46:00,121.592,121.6,121.59,121.59,247300001.0
2007-01-24 04:47:00,121.592,121.592,121.584,121.59,270700005.0
2007-01-24 04:48:00,121.58,121.585,121.566,121.582,183099997.0
2007-01-24 04:49:00,121.58,121.585,121.557,121.575,237700000.0
2007-01-24 04:50:00,121.565,121.582,121.565,121.582,70000000.0
2007-01-24 04:51:00,121.587,121.593,121.587,121.593,192000000.0
2007-01-24 04:52:00,121.585,121.597,121.58,121.58,301100001.0
2007-01-24 04:53:00,121.578,121.578,121.567,121.574,169300001.0
2007-01-24 04:54:00,121.585,121.597,121.574,121.59,257799996.0
2007-01-24 04:55:00,121.585,121.585,121.563,121.563,294299999.0
2007-01-24 04:56:00,121.565,121.587,121.565,121.587,248699999.0
2007-01-24 04:57:00,121.588,121.594,121.57,121.589,186199997.0
2007-01-24 04:58:00,121.595,121.599,121.585,121.594,117799999.0
2007-01-24 04:59:00,121.597,121.597,121.577,121.584,143299999.0
2007-01-24 05:00:00,121.594,121.594,121.584,121.587,373900005.0
2007-01-24 05:01:00,121.57,121.57,121.55,121.569,142200002.0
2007-01-24 05:02:00,121.567,121.575,121.567,121.575,120100001.0
2007-01-24 05:03:00,121.578,121.579,121.564,121.571,277199997.0
2007-01-24 05:04:00,121.569,121.574,121.539,121.565,242300002.0
2007-01-24 05:05:00,121.559,121.574,121.559,121.574,239899996.0
2007-01-24 05:06:00,121.562,121.568,121.54,121.558,320500001.0
2007-01-24 05:07:00,121.57,121.592,121.57,121.588,207500007.0
2007-01-24 05:08:00,121.581,121.611,121.571,121.611,320799998.0
2007-01-24 05:09:00,121.602,121.602,121.583,121.599,343900002.0
2007-01-24 05:10:00,121.601,121.602,121.591,121.592,269499995.0
2007-01-24 05:11:00,121.591,121.599,121.586,121.595,414999994.0
2007-01-24 05:12:00,121.588,121.601,121.588,121.601,134799999.0
2007-01-24 05:13:00,121.602,121.616,121.602,121.616,150199998.0
2007-01-24 05:14:00,121.603,121.626,121.589,121.626,240900005.0
2007-01-24 05:15:00,121.617,121.626,121.605,121.611,234599997.0
2007-01-24 05:16:00,121.622,121.63,121.602,121.623,249200003.0
2007-01-24 05:17:00,121.613,121.627,121.583,121.627,261799998.0
2007-01-24 05:18:00,121.617,121.643,121.617,121.639,199700000.0
2007-01-24 05:19:00,121.62,121.642,121.61,121.61,246000007.0
2007-01-24 05:20:00,121.638,121.646,121.627,121.646,158400001.0
2007-01-24 05:21:00,121.649,121.655,121.64,121.651,272499997.0
2007-01-24 05:22:00,121.625,121.657,121.62,121.652,305600006.0
2007-01-24 05:23:00,121.641,121.642,121.629,121.638,306900001.0
2007-01-24 05:24:00,121.66,121.66,121.612,121.642,210099994.0
2007-01-24 05:25:00,121.605,121.64,121.605,121.615,409000012.0
2007-01-24 05:26:00,121.634,121.658,121.634,121.647,193599995.0
2007-01-24 05:27:00,121.647,121.653,121.643,121.652,208299999.0
2007-01-24 05:28:00,121.645,121.645,121.638,121.645,182599999.0
2007-01-24 05:29:00,121.643,121.643,121.635,121.641,207900002.0
2007-01-24 05:30:00,121.641,121.65,121.627,121.65,175899999.0
2007-01-24 05:31:00,121.645,121.652,121.633,121.639,169500000.0
2007-01-24 05:32:00,121.635,121.64,121.618,121.64,294500002.0
2007-01-24 05:33:00,121.651,121.651,121.625,121.65,252500000.0
2007-01-24 05:34:00,121.637,121.65,121.608,121.629,349899997.0
2007-01-24 05:35:00,121.639,121.659,121.639,121.642,272299994.0
2007-01-24 05:36:00,121.635,121.648,121.633,121.642,216000001.0
2007-01-24 05:37:00,121.635,121.656,121.633,121.649,405800003.0
2007-01-24 05:38:00,121.653,121.655,121.617,121.642,255400004.0
2007-01-24 05:39:00,121.647,121.654,121.624,121.637,302600004.0
2007-01-24 05:40:00,121.658,121.663,121.653,121.657,275699999.0
2007-01-24 05:41:00,121.653,121.657,121.638,121.655,332200003.0
2007-01-24 05:42:00,121.652,121.652,121.636,121.637,264499999.0
2007-01-24 05:43:00,121.638,121.64,121.626,121.633,198800000.0
2007-01-24 05:44:00,121.626,121.626,121.615,121.62,225800000.0
2007-01-24 05:45:00,121.627,121.633,121.622,121.633,198100006.0
2007-01-24 05:46:00,121.618,121.635,121.614,121.629,284600003.0
2007-01-24 05:47:00,121.628,121.639,121.628,121.631,313099991.0
2007-01-24 05:48:00,121.634,121.64,121.624,121.632,142800001.0
2007-01-24 05:49:00,121.635,121.651,121.63,121.648,140800001.0
2007-01-24 05:50:00,121.639,121.65,121.629,121.631,274399998.0
2007-01-24 05:51:00,121.651,121.651,121.627,121.627,278500000.0
2007-01-24 05:52:00,121.657,121.657,121.631,121.642,224800002.0
2007-01-24 05:53:00,121.637,121.657,121.634,121.651,272100000.0
2007-01-24 05:54:00,121.63,121.648,121.619,121.642,308299996.0
2007-01-24 05:55:00,121.646,121.654,121.64,121.64,248900003.0
2007-01-24 05:56:00,121.647,121.656,121.643,121.643,142899997.0
2007-01-24 05:57:00,121.652,121.655,121.643,121.65,390100005.0
2007-01-24 05:58:00,121.653,121.656,121.645,121.645,232099997.0
2007-01-24 05:59:00,121.655,121.68,121.655,121.68,259299998.0
2007-01-24 06:00:00,121.683,121.693,121.661,121.661,251700002.0
2007-01-24 06:01:00,121.662,121.678,121.662,121.671,164700003.0
2007-01-24 06:02:00,121.675,121.683,121.664,121.668,243699998.0
2007-01-24 06:03:00,121.658,121.667,121.654,121.654,228600002.0
2007-01-24 06:04:00,121.66,121.671,121.66,121.665,269800001.0
2007-01-24 06:05:00,121.67,121.686,121.662,121.676,374100005.0
2007-01-24 06:06:00,121.675,121.675,121.66,121.662,198800002.0
2007-01-24 06:07:00,121.663,121.666,121.661,121.663,435499988.0
2007-01-24 06:08:00,121.663,121.664,121.642,121.652,280699999.0
2007-01-24 06:09:00,121.645,121.661,121.645,121.651,111200003.0
2007-01-24 06:10:00,121.636,121.643,121.624,121.626,206099999.0
2007-01-24 06:11:00,121.61,121.627,121.61,121.623,363600003.0
2007-01-24 06:12:00,121.617,121.623,121.61,121.615,128800002.0
2007-01-24 06:13:00,121.592,121.614,121.592,121.611,191100000.0
2007-01-24 06:14:00,121.598,121.604,121.575,121.604,282100002.0
2007-01-24 06:15:00,121.608,121.618,121.608,121.611,177700003.0
2007-01-24 06:16:00,121.617,121.617,121.598,121.604,163899997.0
2007-01-24 06:17:00,121.61,121.61,121.592,121.605,52300001.0
2007-01-24 06:18:00,121.612,121.617,121.603,121.608,387600003.0
2007-01-24 06:19:00,121.62,121.627,121.618,121.618,81000001.0
2007-01-24 06:20:00,121.618,121.625,121.61,121.61,342800006.0
2007-01-24 06:21:00,121.606,121.611,121.589,121.59,105699999.0
2007-01-24 06:22:00,121.585,121.585,121.565,121.574,214699999.0
2007-01-24 06:23:00,121.581,121.581,121.57,121.573,130900000.0
2007-01-24 06:24:00,121.562,121.576,121.562,121.575,257100001.0
2007-01-24 06:25:00,121.571,121.571,121.553,121.553,288100000.0
2007-01-24 06:26:00,121.539,121.558,121.539,121.556,169500005.0
2007-01-24 06:27:00,121.558,121.572,121.541,121.568,222399998.0
2007-01-24 06:28:00,121.546,121.563,121.546,121.556,379499994.0
2007-01-24 06:29:00,121.552,121.556,121.543,121.546,238399996.0
2007-01-24 06:30:00,121.548,121.554,121.53,121.554,190100006.0
2007-01-24 06:31:00,121.556,121.573,121.556,121.568,352499996.0
2007-01-24 06:32:00,121.568,121.57,121.541,121.565,143800001.0
2007-01-24 06:33:00,121.568,121.57,121.548,121.559,393500006.0
2007-01-24 06:34:00,121.548,121.564,121.526,121.551,196600000.0
2007-01-24 06:35:00,121.554,121.554,121.545,121.549,258900000.0
2007-01-24 06:36:00,121.542,121.542,121.522,121.522,51900000.0
2007-01-24 06:37:00,121.518,121.527,121.508,121.517,240000000.0
2007-01-24 06:38:00,121.522,121.524,121.512,121.52,291000000.0
2007-01-24 06:39:00,121.533,121.533,121.517,121.528,338800000.0
2007-01-24 06:40:00,121.532,121.537,121.525,121.535,266000004.0
2007-01-24 06:41:00,121.532,121.542,121.53,121.535,147300001.0
2007-01-24 06:42:00,121.526,121.531,121.518,121.527,264500000.0
2007-01-24 06:43:00,121.52,121.536,121.519,121.526,281200004.0
2007-01-24 06:44:00,121.533,121.544,121.532,121.535,297199996.0
2007-01-24 06:45:00,121.537,121.549,121.535,121.54,238200000.0
2007-01-24 06:46:00,121.55,121.557,121.546,121.557,296600004.0
2007-01-24 06:47:00,121.552,121.559,121.544,121.544,350400003.0
2007-01-24 06:48:00,121.529,121.563,121.529,121.557,161699998.0
2007-01-24 06:49:00,121.554,121.554,121.538,121.543,166600001.0
2007-01-24 06:50:00,121.547,121.547,121.538,121.547,120300001.0
2007-01-24 06:51:00,121.553,121.553,121.542,121.545,255199998.0
2007-01-24 06:52:00,121.554,121.569,121.543,121.563,332999997.0
2007-01-24 06:53:00,121.556,121.576,121.55,121.573,225400004.0
2007-01-24 06:54:00,121.583,121.583,121.572,121.572,192900000.0
2007-01-24 06:55:00,121.562,121.579,121.56,121.569,324799999.0
2007-01-24 06:56:00,121.56,121.566,121.55,121.565,152199997.0
2007-01-24 06:57:00,121.551,121.557,121.54,121.557,377200006.0
2007-01-24 06:58:00,121.561,121.563,121.546,121.549,220599999.0
2007-01-24 06:59:00,121.56,121.589,121.548,121.589,345999999.0
2007-01-24 07:00:00,121.574,121.579,121.574,121.579,37600000.0
2007-01-24 07:01:00,121.568,121.579,121.563,121.57,213699995.0
2007-01-24 07:02:00,121.57,121.582,121.56,121.571,188499995.0
2007-01-24 07:03:00,121.574,121.574,121.561,121.572,492800000.0
2007-01-24 07:04:00,121.576,121.576,121.559,121.56,299899998.0
2007-01-24 07:05:00,121.576,121.589,121.576,121.585,289399995.0
2007-01-24 07:06:00,121.593,121.598,121.555,121.581,372999992.0
2007-01-24 07:07:00,121.59,121.599,121.574,121.599,287000004.0
2007-01-24 07:08:00,121.594,121.605,121.59,121.598,217000001.0
2007-01-24 07:09:00,121.59,121.603,121.583,121.593,240300001.0
2007-01-24 07:10:00,121.593,121.599,121.573,121.578,347900001.0
2007-01-24 07:11:00,121.59,121.605,121.581,121.602,218300003.0
2007-01-24 07:12:00,121.589,121.592,121.571,121.592,73200001.0
2007-01-24 07:13:00,121.604,121.604,121.59,121.602,316499996.0
2007-01-24 07:14:00,121.598,121.601,121.586,121.601,140100001.0
2007-01-24 07:15:00,121.617,121.628,121.616,121.627,133900000.0
2007-01-24 07:16:00,121.623,121.629,121.598,121.609,265400004.0
2007-01-24 07:17:00,121.622,121.622,121.607,121.609,216900001.0
2007-01-24 07:18:00,121.615,121.622,121.595,121.595,328600000.0
2007-01-24 07:19:00,121.585,121.61,121.585,121.61,488000000.0
2007-01-24 07:20:00,121.62,121.628,121.612,121.627,234700004.0
2007-01-24 07:21:00,121.621,121.63,121.612,121.63,91000003.0
2007-01-24 07:22:00,121.632,121.633,121.622,121.622,169000001.0
2007-01-24 07:23:00,121.63,121.638,121.63,121.638,129900001.0
2007-01-24 07:24:00,121.634,121.645,121.631,121.632,210500000.0
2007-01-24 07:25:00,121.636,121.648,121.619,121.648,329599999.0
2007-01-24 07:26:00,121.638,121.644,121.632,121.637,154599999.0
2007-01-24 07:27:00,121.63,121.64,121.628,121.633,349800002.0
2007-01-24 07:28:00,121.633,121.641,121.621,121.641,191099999.0
2007-01-24 07:29:00,121.643,121.644,121.629,121.642,221100007.0
2007-01-24 07:30:00,121.64,121.649,121.64,121.646,297400004.0
2007-01-24 07:31:00,121.66,121.66,121.626,121.649,169000003.0
2007-01-24 07:32:00,121.648,121.66,121.646,121.66,315300003.0
2007-01-24 07:33:00,121.662,121.671,121.638,121.638,220400002.0
2007-01-24 07:34:00,121.634,121.665,121.634,121.657,262999997.0
2007-01-24 07:35:00,121.642,121.647,121.64,121.641,51200000.0
2007-01-24 07:36:00,121.647,121.647,121.63,121.641,247199996.0
2007-01-24 07:37:00,121.636,121.648,121.628,121.648,207600000.0
2007-01-24 07:38:00,121.652,121.658,121.651,121.658,234500000.0
2007-01-24 07:39:00,121.652,121.665,121.646,121.654,273100005.0
2007-01-24 07:40:00,121.642,121.657,121.642,121.648,79600001.0
2007-01-24 07:41:00,121.645,121.656,121.634,121.656,86200000.0
2007-01-24 07:42:00,121.646,121.646,121.632,121.632,75599997.0
2007-01-24 07:43:00,121.633,121.633,121.621,121.621,82600002.0
2007-01-24 07:44:00,121.609,121.609,121.595,121.595,265199998.0
2007-01-24 07:45:00,121.589,121.601,121.586,121.601,79000000.0
2007-01-24 07:46:00,121.599,121.616,121.593,121.612,165799997.0
2007-01-24 07:47:00,121.595,121.63,121.591,121.614,317999996.0
2007-01-24 07:48:00,121.603,121.603,121.56,121.588,311600002.0
2007-01-24 07:49:00,121.596,121.597,121.589,121.59,295499999.0
2007-01-24 07:50:00,121.558,121.578,121.558,121.57,240599999.0
2007-01-24 07:51:00,121.577,121.578,121.561,121.572,248200008.0
2007-01-24 07:52:00,121.558,121.576,121.542,121.576,179099998.0
2007-01-24 07:53:00,121.571,121.571,121.556,121.56,231199998.0
2007-01-24 07:54:00,121.557,121.568,121.546,121.562,151500003.0
2007-01-24 07:55:00,121.571,121.571,121.558,121.561,434099995.0
2007-01-24 07:56:00,121.562,121.566,121.534,121.534,249599996.0
2007-01-24 07:57:00,121.55,121.556,121.539,121.547,171599999.0
2007-01-24 07:58:00,121.535,121.547,121.524,121.539,159799999.0
2007-01-24 07:59:00,121.537,121.539,121.527,121.527,70100000.0
2007-01-24 08:00:00,121.527,121.527,121.509,121.519,313200004.0
2007-01-24 08:01:00,121.53,121.553,121.53,121.55,287999996.0
2007-01-24 08:02:00,121.548,121.548,121.524,121.524,207799999.0
2007-01-24 08:03:00,121.529,121.537,121.515,121.526,333500004.0
2007-01-24 08:04:00,121.53,121.532,121.499,121.499,238300004.0
2007-01-24 08:05:00,121.514,121.514,121.49,121.49,213899998.0
2007-01-24 08:06:00,121.488,121.504,121.472,121.472,275900002.0
2007-01-24 08:07:00,121.468,121.48,121.464,121.479,198500000.0
2007-01-24 08:08:00,121.482,121.482,121.47,121.47,304700001.0
2007-01-24 08:09:00,121.468,121.468,121.454,121.459,287900004.0
2007-01-24 08:10:00,121.451,121.451,121.431,121.445,165300001.0
2007-01-24 08:11:00,121.452,121.452,121.441,121.445,151800002.0
2007-01-24 08:12:00,121.45,121.456,121.421,121.424,328600000.0
2007-01-24 08:13:00,121.412,121.43,121.412,121.427,165799998.0
2007-01-24 08:14:00,121.418,121.422,121.414,121.415,153600002.0
2007-01-24 08:15:00,121.409,121.423,121.409,121.423,131900000.0
2007-01-24 08:16:00,121.438,121.449,121.438,121.44,273200006.0
2007-01-24 08:17:00,121.433,121.442,121.431,121.438,215899997.0
2007-01-24 08:18:00,121.452,121.452,121.436,121.443,167000000.0
2007-01-24 08:19:00,121.439,121.443,121.437,121.437,245300000.0
2007-01-24 08:20:00,121.442,121.444,121.425,121.425,283300004.0
2007-01-24 08:21:00,121.442,121.444,121.42,121.432,325800004.0
2007-01-24 08:22:00,121.443,121.458,121.443,121.458,159400002.0
2007-01-24 08:23:00,121.464,121.467,121.458,121.467,171699999.0
2007-01-24 08:24:00,121.471,121.471,121.445,121.445,329000000.0
2007-01-24 08:25:00,121.474,121.474,121.462,121.469,198100000.0
2007-01-24 08:26:00,121.46,121.46,121.445,121.447,241999995.0
2007-01-24 08:27:00,121.455,121.46,121.447,121.45,274300002.0
2007-01-24 08:28:00,121.436,121.452,121.427,121.451,297200001.0
2007-01-24 08:29:00,121.45,121.45,121.442,121.448,171100002.0
2007-01-24 08:30:00,121.437,121.446,121.429,121.437,189100000.0
2007-01-24 08:31:00,121.445,121.451,121.433,121.433,242799997.0
2007-01-24 08:32:00,121.432,121.44,121.424,121.424,418600009.0
2007-01-24 08:33:00,121.43,121.431,121.418,121.418,109800000.0
2007-01-24 08:34:00,121.43,121.43,121.409,121.409,408599997.0
2007-01-24 08:35:00,121.406,121.418,121.402,121.417,271100005.0
2007-01-24 08:36:00,121.405,121.424,121.371,121.371,299300008.0
2007-01-24 08:37:00,121.361,121.361,121.35,121.357,94700001.0
2007-01-24 08:38:00,121.348,121.348,121.32,121.322,197299999.0
2007-01-24 08:39:00,121.313,121.313,121.268,121.268,184600003.0
2007-01-24 08:40:00,121.258,121.265,121.244,121.248,384900004.0
2007-01-24 08:41:00,121.249,121.25,121.196,121.196,326399999.0
2007-01-24 08:42:00,121.195,121.198,121.14,121.14,84200001.0
2007-01-24 08:43:00,121.156,121.17,121.156,121.166,196700001.0
2007-01-24 08:44:00,121.12,121.12,120.957,120.965,271300001.0
2007-01-24 08:45:00,121.005,121.04,120.998,121.04,357999997.0
2007-01-24 08:46:00,121.045,121.045,120.959,120.959,208000001.0
2007-01-24 08:47:00,120.935,120.94,120.909,120.911,226199998.0
2007-01-24 08:48:00,120.898,120.898,120.889,120.896,192299999.0
2007-01-24 08:49:00,120.896,120.897,120.843,120.843,269799992.0
2007-01-24 08:50:00,120.838,120.874,120.838,120.874,234500004.0
2007-01-24 08:51:00,120.89,120.903,120.88,120.897,195900001.0
2007-01-24 08:52:00,120.903,120.931,120.891,120.931,248700001.0
2007-01-24 08:53:00,120.944,120.984,120.944,120.976,346500004.0
2007-01-24 08:54:00,120.979,120.979,120.944,120.952,283399996.0
2007-01-24 08:55:00,120.95,120.963,120.935,120.94,286599997.0
2007-01-24 08:56:00,120.95,120.95,120.936,120.936,173400001.0
2007-01-24 08:57:00,120.942,120.947,120.915,120.915,294999997.0
2007-01-24 08:58:00,120.926,120.926,120.894,120.902,206900001.0
2007-01-24 08:59:00,120.887,120.887,120.855,120.862,119300001.0
2007-01-24 09:00:00,120.875,120.887,120.864,120.875,367699995.0
2007-01-24 09:01:00,120.878,120.878,120.857,120.863,130499998.0
2007-01-24 09:02:00,120.858,120.889,120.853,120.889,194900005.0
2007-01-24 09:03:00,120.898,120.898,120.882,120.891,174800002.0
2007-01-24 09:04:00,120.901,120.905,120.887,120.905,290599995.0
2007-01-24 09:05:00,120.912,120.936,120.906,120.936,70300001.0
2007-01-24 09:06:00,120.93,120.93,120.912,120.92,227299997.0
2007-01-24 09:07:00,120.915,120.958,120.915,120.951,210000001.0
2007-01-24 09:08:00,120.961,121.015,120.955,121.015,309400005.0
2007-01-24 09:09:00,121.016,121.028,121.009,121.019,254600002.0
2007-01-24 09:10:00,121.0,121.01,120.989,120.989,485499998.0
2007-01-24 09:11:00,120.992,121.005,120.977,120.977,377499998.0
2007-01-24 09:12:00,120.961,121.01,120.961,121.005,281699998.0
2007-01-24 09:13:00,121.004,121.004,120.977,120.978,226600001.0
2007-01-24 09:14:00,120.988,121.008,120.988,121.006,149200002.0
2007-01-24 09:15:00,121.015,121.025,121.009,121.025,162400004.0
2007-01-24 09:16:00,121.029,121.029,121.008,121.009,273400001.0
2007-01-24 09:17:00,121.006,121.006,120.991,120.991,179699999.0
2007-01-24 09:18:00,120.98,120.988,120.968,120.974,219399997.0
2007-01-24 09:19:00,120.966,120.966,120.953,120.955,228800005.0
2007-01-24 09:20:00,120.958,120.967,120.951,120.951,150599997.0
2007-01-24 09:21:00,120.959,120.97,120.953,120.953,288400007.0
2007-01-24 09:22:00,120.953,120.953,120.938,120.939,131800000.0
2007-01-24 09:23:00,120.937,120.942,120.907,120.907,328000002.0
2007-01-24 09:24:00,120.91,120.914,120.877,120.883,279400005.0
2007-01-24 09:25:00,120.876,120.894,120.873,120.875,338300005.0
2007-01-24 09:26:00,120.87,120.874,120.862,120.867,174400000.0
2007-01-24 09:27:00,120.875,120.907,120.875,120.907,295799998.0
2007-01-24 09:28:00,120.92,120.931,120.916,120.916,240199999.0
2007-01-24 09:29:00,120.911,120.919,120.886,120.886,66800000.0
2007-01-24 09:30:00,120.885,120.916,120.885,120.916,232699998.0
2007-01-24 09:31:00,120.93,120.935,120.908,120.908,187200000.0
2007-01-24 09:32:00,120.912,120.92,120.905,120.917,240999999.0
2007-01-24 09:33:00,120.916,120.953,120.916,120.953,183099998.0
2007-01-24 09:34:00,120.938,120.951,120.928,120.951,285299997.0
2007-01-24 09:35:00,120.959,120.959,120.947,120.953,213799998.0
2007-01-24 09:36:00,120.951,120.951,120.93,120.939,373399999.0
2007-01-24 09:37:00,120.952,120.952,120.933,120.943,265800003.0
2007-01-24 09:38:00,120.94,120.958,120.94,120.955,237399998.0
2007-01-24 09:39:00,120.949,120.956,120.949,120.955,100100000.0
2007-01-24 09:40:00,120.972,121.02,120.972,121.02,248200001.0
2007-01-24 09:41:00,121.014,121.019,121.012,121.017,311500002.0
2007-01-24 09:42:00,121.007,121.007,120.98,120.98,132400001.0
2007-01-24 09:43:00,120.979,120.994,120.966,120.994,119399999.0
2007-01-24 09:44:00,120.997,121.0,120.985,120.985,291099999.0
2007-01-24 09:45:00,120.986,120.99,120.975,120.99,188499996.0
2007-01-24 09:46:00,120.98,120.98,120.966,120.966,212899998.0
2007-01-24 09:47:00,120.962,120.963,120.947,120.949,123300003.0
2007-01-24 09:48:00,120.945,120.952,120.942,120.948,211199995.0
2007-01-24 09:49:00,120.937,120.949,120.934,120.945,254599998.0
2007-01-24 09:50:00,120.946,120.963,120.938,120.944,128500000.0
2007-01-24 09:51:00,120.928,120.94,120.923,120.94,168099998.0
2007-01-24 09:52:00,120.942,120.944,120.915,120.915,202200001.0
2007-01-24 09:53:00,120.91,120.917,120.905,120.905,131800000.0
2007-01-24 09:54:00,120.912,120.925,120.905,120.905,209499999.0
2007-01-24 09:55:00,120.904,120.908,120.903,120.904,178500007.0
2007-01-24 09:56:00,120.908,120.908,120.896,120.906,208400002.0
2007-01-24 09:57:00,120.901,120.911,120.899,120.909,169699999.0
2007-01-24 09:58:00,120.909,120.92,120.905,120.92,233599999.0
2007-01-24 09:59:00,120.937,120.939,120.923,120.93,256600001.0
2007-01-24 10:00:00,120.929,120.939,120.912,120.935,316399992.0
2007-01-24 10:01:00,120.923,120.933,120.907,120.916,299199998.0
2007-01-24 10:02:00,120.92,120.928,120.92,120.926,79699999.0
2007-01-24 10:03:00,120.918,120.925,120.904,120.911,395099999.0
2007-01-24 10:04:00,120.918,120.939,120.917,120.939,87600000.0
2007-01-24 10:05:00,120.927,120.928,120.915,120.917,196099999.0
2007-01-24 10:06:00,120.909,120.909,120.881,120.881,110599998.0
2007-01-24 10:07:00,120.857,120.874,120.855,120.856,227200001.0
2007-01-24 10:08:00,120.857,120.867,120.85,120.867,368100001.0
2007-01-24 10:09:00,120.875,120.875,120.843,120.843,296299998.0
2007-01-24 10:10:00,120.845,120.845,120.76,120.76,323100001.0
2007-01-24 10:11:00,120.737,120.749,120.717,120.717,346599999.0
2007-01-24 10:12:00,120.703,120.706,120.691,120.706,223499999.0
2007-01-24 10:13:00,120.706,120.72,120.702,120.702,247699996.0
2007-01-24 10:14:00,120.703,120.719,120.701,120.711,337500001.0
2007-01-24 10:15:00,120.715,120.738,120.715,120.724,289800006.0
2007-01-24 10:16:00,120.718,120.72,120.687,120.72,265999998.0
2007-01-24 10:17:00,120.721,120.721,120.689,120.689,326399992.0
2007-01-24 10:18:00,120.658,120.666,120.642,120.644,285199998.0
2007-01-24 10:19:00,120.642,120.683,120.642,120.675,191399997.0
2007-01-24 10:20:00,120.682,120.694,120.678,120.693,294000001.0
2007-01-24 10:21:00,120.702,120.715,120.702,120.715,122600004.0
2007-01-24 10:22:00,120.721,120.748,120.721,120.746,284099999.0
2007-01-24 10:23:00,120.752,120.762,120.75,120.752,237800004.0
2007-01-24 10:24:00,120.749,120.764,120.748,120.764,188700001.0
2007-01-24 10:25:00,120.765,120.765,120.746,120.759,218500000.0
2007-01-24 10:26:00,120.763,120.766,120.753,120.764,196600002.0
2007-01-24 10:27:00,120.758,120.769,120.755,120.767,199800003.0
2007-01-24 10:28:00,120.77,120.774,120.743,120.743,278699994.0
2007-01-24 10:29:00,120.727,120.727,120.707,120.719,232800001.0
2007-01-24 10:30:00,120.73,120.735,120.718,120.718,226800003.0
2007-01-24 10:31:00,120.72,120.721,120.705,120.721,148000001.0
2007-01-24 10:32:00,120.721,120.721,120.707,120.72,244100000.0
2007-01-24 10:33:00,120.724,120.729,120.712,120.712,91200000.0
2007-01-24 10:34:00,120.713,120.72,120.678,120.678,181000000.0
2007-01-24 10:35:00,120.674,120.686,120.674,120.684,106600000.0
2007-01-24 10:36:00,120.678,120.701,120.667,120.689,95500002.0
2007-01-24 10:37:00,120.706,120.743,120.706,120.739,181899998.0
2007-01-24 10:38:00,120.74,120.764,120.721,120.764,304400000.0
2007-01-24 10:39:00,120.785,120.796,120.772,120.781,215299997.0
2007-01-24 10:40:00,120.793,120.8,120.789,120.789,323899999.0
2007-01-24 10:41:00,120.786,120.786,120.773,120.777,157300002.0
2007-01-24 10:42:00,120.793,120.828,120.788,120.828,252900005.0
2007-01-24 10:43:00,120.841,120.841,120.83,120.83,178599999.0
2007-01-24 10:44:00,120.818,120.833,120.799,120.799,410500000.0
2007-01-24 10:45:00,120.811,120.822,120.811,120.822,54200001.0
2007-01-24 10:46:00,120.83,120.841,120.823,120.841,104799999.0
2007-01-24 10:47:00,120.852,120.852,120.838,120.839,299099997.0
2007-01-24 10:48:00,120.839,120.841,120.807,120.816,246199997.0
2007-01-24 10:49:00,120.803,120.817,120.797,120.817,244499993.0
2007-01-24 10:50:00,120.814,120.857,120.809,120.846,290100001.0
2007-01-24 10:51:00,120.837,120.847,120.833,120.839,349199998.0
2007-01-24 10:52:00,120.838,120.838,120.81,120.81,265800005.0
2007-01-24 10:53:00,120.816,120.828,120.809,120.809,118400000.0
2007-01-24 10:54:00,120.822,120.838,120.822,120.828,113099998.0
2007-01-24 10:55:00,120.83,120.833,120.819,120.819,215300004.0
2007-01-24 10:56:00,120.816,120.816,120.804,120.813,248300003.0
2007-01-24 10:57:00,120.807,120.808,120.799,120.803,245799993.0
2007-01-24 10:58:00,120.812,120.823,120.806,120.806,234700002.0
2007-01-24 10:59:00,120.811,120.811,120.784,120.784,244599999.0
2007-01-24 11:00:00,120.803,120.822,120.792,120.822,174199996.0
2007-01-24 11:01:00,120.831,120.839,120.821,120.821,264000002.0
2007-01-24 11:02:00,120.817,120.832,120.815,120.832,192699997.0
2007-01-24 11:03:00,120.829,120.83,120.827,120.83,212100005.0
2007-01-24 11:04:00,120.83,120.83,120.789,120.792,394600002.0
2007-01-24 11:05:00,120.794,120.813,120.794,120.813,312599999.0
2007-01-24 11:06:00,120.827,120.833,120.822,120.83,265499997.0
2007-01-24 11:07:00,120.827,120.851,120.827,120.851,137899995.0
2007-01-24 11:08:00,120.86,120.864,120.853,120.858,247900005.0
2007-01-24 11:09:00,120.853,120.872,120.845,120.871,117500001.0
2007-01-24 11:10:00,120.866,120.866,120.787,120.843,308799996.0
2007-01-24 11:11:00,120.862,120.871,120.855,120.868,188899995.0
2007-01-24 11:12:00,120.884,120.925,120.884,120.915,308099997.0
2007-01-24 11:13:00,120.908,120.928,120.907,120.92,331500000.0
2007-01-24 11:14:00,120.92,120.999,120.92,120.999,360400004.0
2007-01-24 11:15:00,120.993,121.029,120.991,121.017,362799997.0
2007-01-24 11:16:00,121.005,121.027,121.003,121.027,154200001.0
2007-01-24 11:17:00,121.028,121.04,121.02,121.04,262800003.0
2007-01-24 11:18:00,121.033,121.033,120.991,121.0,177500003.0
2007-01-24 11:19:00,120.993,121.012,120.991,121.009,194900001.0
2007-01-24 11:20:00,121.001,121.026,120.991,121.02,158199999.0
2007-01-24 11:21:00,121.027,121.03,121.013,121.022,349300004.0
2007-01-24 11:22:00,121.017,121.039,121.014,121.028,379200002.0
2007-01-24 11:23:00,121.027,121.027,121.023,121.025,155000002.0
2007-01-24 11:24:00,121.033,121.05,121.029,121.029,233700003.0
2007-01-24 11:25:00,121.0,121.03,120.983,121.028,269200003.0
2007-01-24 11:26:00,121.031,121.045,121.027,121.028,428100009.0
2007-01-24 11:27:00,121.037,121.052,121.035,121.052,166699998.0
2007-01-24 11:28:00,121.058,121.062,121.048,121.048,93799996.0
2007-01-24 11:29:00,121.052,121.054,121.045,121.045,155799998.0
2007-01-24 11:30:00,121.048,121.068,121.042,121.068,183900000.0
2007-01-24 11:31:00,121.087,121.116,121.087,121.116,153000001.0
2007-01-24 11:32:00,121.112,121.194,121.112,121.172,406700000.0
2007-01-24 11:33:00,121.173,121.176,121.157,121.173,225699996.0
2007-01-24 11:34:00,121.183,121.191,121.172,121.191,148799998.0
2007-01-24 11:35:00,121.199,121.199,121.188,121.188,112899999.0
2007-01-24 11:36:00,121.178,121.178,121.158,121.158,169299997.0
2007-01-24 11:37:00,121.17,121.199,121.17,121.198,116600001.0
2007-01-24 11:38:00,121.192,121.195,121.183,121.195,243600003.0
2007-01-24 11:39:00,121.228,121.284,121.228,121.284,238500007.0
2007-01-24 11:40:00,121.282,121.293,121.276,121.293,465399998.0
2007-01-24 11:41:00,121.299,121.299,121.282,121.298,273000003.0
2007-01-24 11:42:00,121.32,121.34,121.32,121.336,139899998.0
2007-01-24 11:43:00,121.345,121.354,121.33,121.33,192399999.0
2007-01-24 11:44:00,121.342,121.346,121.304,121.304,155700000.0
2007-01-24 11:45:00,121.3,121.303,121.278,121.303,344399998.0
2007-01-24 11:46:00,121.302,121.302,121.29,121.3,158700004.0
2007-01-24 11:47:00,121.298,121.305,121.28,121.28,166999999.0
2007-01-24 11:48:00,121.299,121.335,121.299,121.332,140500002.0
2007-01-24 11:49:00,121.322,121.324,121.305,121.305,267900000.0
2007-01-24 11:50:00,121.29,121.298,121.285,121.288,167100002.0
2007-01-24 11:51:00,121.272,121.297,121.27,121.294,245700000.0
2007-01-24 11:52:00,121.328,121.4,121.328,121.395,375499999.0
2007-01-24 11:53:00,121.391,121.417,121.389,121.417,156799998.0
2007-01-24 11:54:00,121.427,121.427,121.4,121.414,312599996.0
2007-01-24 11:55:00,121.405,121.405,121.355,121.376,351499998.0
2007-01-24 11:56:00,121.367,121.367,121.347,121.357,256199999.0
2007-01-24 11:57:00,121.357,121.393,121.354,121.393,193700001.0
2007-01-24 11:58:00,121.403,121.448,121.403,121.448,222999998.0
2007-01-24 11:59:00,121.442,121.442,121.426,121.432,228800001.0
2007-01-24 12:00:00,121.435,121.437,121.423,121.425,142499998.0
2007-01-24 12:01:00,121.43,121.43,121.417,121.42,311200005.0
2007-01-24 12:02:00,121.427,121.436,121.413,121.413,314699996.0
2007-01-24 12:03:00,121.417,121.417,121.371,121.371,168800001.0
2007-01-24 12:04:00,121.361,121.366,121.349,121.349,125600002.0
2007-01-24 12:05:00,121.348,121.378,121.346,121.378,226499993.0
2007-01-24 12:06:00,121.377,121.384,121.369,121.371,218100000.0
2007-01-24 12:07:00,121.377,121.39,121.376,121.386,173000004.0
2007-01-24 12:08:00,121.395,121.406,121.395,121.406,223699997.0
2007-01-24 12:09:00,121.403,121.414,121.402,121.402,233700000.0
2007-01-24 12:10:00,121.407,121.418,121.403,121.418,223799997.0
2007-01-24 12:11:00,121.426,121.431,121.418,121.428,314100009.0
2007-01-24 12:12:00,121.434,121.434,121.406,121.409,288800006.0
2007-01-24 12:13:00,121.403,121.403,121.391,121.403,318500001.0
2007-01-24 12:14:00,121.403,121.403,121.389,121.396,442700008.0
2007-01-24 12:15:00,121.401,121.401,121.386,121.388,218300002.0
2007-01-24 12:16:00,121.369,121.382,121.365,121.365,295000002.0
2007-01-24 12:17:00,121.358,121.378,121.358,121.375,221599996.0
2007-01-24 12:18:00,121.382,121.416,121.382,121.416,253000006.0
2007-01-24 12:19:00,121.387,121.418,121.387,121.418,420100004.0
2007-01-24 12:20:00,121.414,121.419,121.407,121.413,232499998.0
2007-01-24 12:21:00,121.406,121.412,121.399,121.399,197000001.0
2007-01-24 12:22:00,121.406,121.406,121.388,121.398,268500003.0
2007-01-24 12:23:00,121.39,121.451,121.387,121.445,279800007.0
2007-01-24 12:24:00,121.469,121.507,121.469,121.495,145000001.0
2007-01-24 12:25:00,121.49,121.498,121.473,121.487,132900000.0
2007-01-24 12:26:00,121.486,121.524,121.481,121.524,138699999.0
2007-01-24 12:27:00,121.556,121.639,121.556,121.631,214100001.0
2007-01-24 12:28:00,121.63,121.638,121.581,121.582,287700004.0
2007-01-24 12:29:00,121.573,121.573,121.537,121.54,239099998.0
2007-01-24 12:30:00,121.54,121.544,121.534,121.538,175100003.0
2007-01-24 12:31:00,121.536,121.562,121.535,121.562,229299999.0
2007-01-24 12:32:00,121.567,121.568,121.54,121.54,174699998.0
2007-01-24 12:33:00,121.542,121.573,121.536,121.57,172299999.0
2007-01-24 12:34:00,121.573,121.58,121.572,121.574,220000000.0
2007-01-24 12:35:00,121.586,121.588,121.544,121.544,344700004.0
2007-01-24 12:36:00,121.536,121.55,121.536,121.55,322900000.0
2007-01-24 12:37:00,121.517,121.517,121.47,121.491,186399999.0
2007-01-24 12:38:00,121.493,121.499,121.481,121.487,244100004.0
2007-01-24 12:39:00,121.495,121.514,121.49,121.49,134200003.0
2007-01-24 12:40:00,121.497,121.516,121.497,121.516,114299998.0
2007-01-24 12:41:00,121.518,121.518,121.498,121.498,238199996.0
2007-01-24 12:42:00,121.496,121.501,121.476,121.497,351300003.0
2007-01-24 12:43:00,121.477,121.477,121.455,121.458,198199995.0
2007-01-24 12:44:00,121.456,121.467,121.436,121.436,332900003.0
2007-01-24 12:45:00,121.449,121.467,121.449,121.458,159899998.0
2007-01-24 12:46:00,121.448,121.449,121.422,121.422,397599996.0
2007-01-24 12:47:00,121.424,121.429,121.413,121.421,237600001.0
2007-01-24 12:48:00,121.42,121.433,121.418,121.433,207400001.0
2007-01-24 12:49:00,121.426,121.453,121.415,121.452,323199998.0
2007-01-24 12:50:00,121.448,121.472,121.448,121.468,234300003.0
2007-01-24 12:51:00,121.472,121.472,121.457,121.464,280000002.0
2007-01-24 12:52:00,121.462,121.467,121.451,121.452,335700004.0
2007-01-24 12:53:00,121.452,121.46,121.45,121.45,226700001.0
2007-01-24 12:54:00,121.45,121.45,121.402,121.43,228000007.0
2007-01-24 12:55:00,121.43,121.438,121.421,121.437,188000000.0
2007-01-24 12:56:00,121.435,121.442,121.425,121.442,336500001.0
2007-01-24 12:57:00,121.421,121.443,121.415,121.429,228799997.0
2007-01-24 12:58:00,121.425,121.435,121.42,121.422,297099993.0
2007-01-24 12:59:00,121.419,121.419,121.397,121.414,306699994.0
2007-01-24 13:00:00,121.417,121.421,121.412,121.421,152299996.0
2007-01-24 13:01:00,121.416,121.425,121.412,121.425,176200003.0
2007-01-24 13:02:00,121.435,121.446,121.427,121.443,318000006.0
2007-01-24 13:03:00,121.452,121.462,121.452,121.461,123500001.0
2007-01-24 13:04:00,121.455,121.47,121.455,121.461,285300002.0
2007-01-24 13:05:00,121.464,121.486,121.464,121.486,292600002.0
2007-01-24 13:06:00,121.486,121.509,121.486,121.509,107700001.0
2007-01-24 13:07:00,121.504,121.504,121.471,121.475,132099996.0
2007-01-24 13:08:00,121.481,121.481,121.469,121.477,125800000.0
2007-01-24 13:09:00,121.485,121.485,121.477,121.477,34300001.0
2007-01-24 13:10:00,121.483,121.495,121.478,121.488,367100002.0
2007-01-24 13:11:00,121.475,121.487,121.475,121.478,162099996.0
2007-01-24 13:12:00,121.471,121.486,121.471,121.477,265800005.0
2007-01-24 13:13:00,121.488,121.5,121.479,121.479,200900000.0
2007-01-24 13:14:00,121.484,121.488,121.48,121.48,223299999.0
2007-01-24 13:15:00,121.478,121.479,121.468,121.475,218499995.0
2007-01-24 13:16:00,121.466,121.493,121.463,121.493,118100000.0
2007-01-24 13:17:00,121.499,121.517,121.497,121.511,259399998.0
2007-01-24 13:18:00,121.51,121.522,121.501,121.521,209199997.0
2007-01-24 13:19:00,121.506,121.515,121.496,121.515,502300007.0
2007-01-24 13:20:00,121.508,121.508,121.5,121.5,106400000.0
2007-01-24 13:21:00,121.509,121.51,121.502,121.508,156000001.0
2007-01-24 13:22:00,121.508,121.512,121.498,121.503,245899996.0
2007-01-24 13:23:00,121.499,121.504,121.447,121.489,348500001.0
2007-01-24 13:24:00,121.503,121.511,121.498,121.506,229699996.0
2007-01-24 13:25:00,121.498,121.511,121.498,121.509,153499997.0
2007-01-24 13:26:00,121.499,121.52,121.496,121.52,141599999.0
2007-01-24 13:27:00,121.509,121.509,121.494,121.494,176200002.0
2007-01-24 13:28:00,121.48,121.48,121.461,121.464,232400006.0
2007-01-24 13:29:00,121.458,121.464,121.446,121.448,171500000.0
2007-01-24 13:30:00,121.44,121.455,121.435,121.451,257099996.0
2007-01-24 13:31:00,121.452,121.452,121.439,121.443,195900000.0
2007-01-24 13:32:00,121.46,121.475,121.46,121.466,479100003.0
2007-01-24 13:33:00,121.471,121.471,121.446,121.465,375599996.0
2007-01-24 13:34:00,121.465,121.482,121.463,121.482,277399996.0
2007-01-24 13:35:00,121.482,121.488,121.432,121.432,317000000.0
2007-01-24 13:36:00,121.439,121.48,121.439,121.475,450599999.0
2007-01-24 13:37:00,121.503,121.51,121.499,121.506,74799998.0
2007-01-24 13:38:00,121.502,121.511,121.501,121.502,123799999.0
2007-01-24 13:39:00,121.511,121.511,121.498,121.5,185500000.0
2007-01-24 13:40:00,121.501,121.501,121.477,121.493,304200002.0
2007-01-24 13:41:00,121.486,121.486,121.472,121.48,289800002.0
2007-01-24 13:42:00,121.458,121.471,121.429,121.471,164700001.0
2007-01-24 13:43:00,121.478,121.479,121.458,121.479,206700001.0
2007-01-24 13:44:00,121.48,121.48,121.456,121.475,213599999.0
2007-01-24 13:45:00,121.475,121.475,121.465,121.472,246899997.0
2007-01-24 13:46:00,121.464,121.473,121.457,121.457,200999998.0
2007-01-24 13:47:00,121.462,121.462,121.439,121.445,297500002.0
2007-01-24 13:48:00,121.447,121.451,121.44,121.445,149000003.0
2007-01-24 13:49:00,121.442,121.449,121.439,121.448,223500000.0
2007-01-24 13:50:00,121.455,121.463,121.44,121.44,178700003.0
2007-01-24 13:51:00,121.435,121.441,121.418,121.441,229600005.0
2007-01-24 13:52:00,121.433,121.437,121.426,121.437,297599999.0
2007-01-24 13:53:00,121.434,121.444,121.434,121.434,96699998.0
2007-01-24 13:54:00,121.435,121.458,121.432,121.456,274000001.0
2007-01-24 13:55:00,121.457,121.46,121.449,121.454,283399997.0
2007-01-24 13:56:00,121.453,121.463,121.451,121.463,307099995.0
2007-01-24 13:57:00,121.462,121.469,121.46,121.462,217999997.0
2007-01-24 13:58:00,121.458,121.47,121.447,121.47,296199997.0
2007-01-24 13:59:00,121.471,121.471,121.454,121.454,219400000.0
2007-01-24 14:00:00,121.459,121.462,121.45,121.462,363000001.0
2007-01-24 14:01:00,121.458,121.461,121.441,121.441,214799999.0
2007-01-24 14:02:00,121.439,121.439,121.427,121.428,217199997.0
2007-01-24 14:03:00,121.428,121.44,121.426,121.432,225800001.0
2007-01-24 14:04:00,121.434,121.443,121.412,121.443,213800000.0
2007-01-24 14:05:00,121.448,121.45,121.432,121.432,266499997.0
2007-01-24 14:06:00,121.431,121.431,121.404,121.404,98200002.0
2007-01-24 14:07:00,121.397,121.408,121.393,121.402,232800004.0
2007-01-24 14:08:00,121.404,121.413,121.391,121.403,245199995.0
2007-01-24 14:09:00,121.397,121.41,121.397,121.408,298299998.0
2007-01-24 14:10:00,121.41,121.419,121.41,121.412,36100001.0
2007-01-24 14:11:00,121.409,121.41,121.406,121.408,113300000.0
2007-01-24 14:12:00,121.402,121.412,121.402,121.412,132000002.0
2007-01-24 14:13:00,121.429,121.436,121.42,121.42,151699999.0
2007-01-24 14:14:00,121.43,121.441,121.43,121.432,339699997.0
2007-01-24 14:15:00,121.431,121.431,121.4,121.416,387199991.0
2007-01-24 14:16:00,121.42,121.42,121.398,121.403,181199998.0
2007-01-24 14:17:00,121.408,121.408,121.396,121.405,252700001.0
2007-01-24 14:18:00,121.393,121.406,121.387,121.4,275099999.0
2007-01-24 14:19:00,121.402,121.412,121.394,121.412,83000000.0
2007-01-24 14:20:00,121.418,121.422,121.416,121.417,119599999.0
2007-01-24 14:21:00,121.422,121.423,121.414,121.423,120700002.0
2007-01-24 14:22:00,121.422,121.422,121.403,121.406,122599999.0
2007-01-24 14:23:00,121.415,121.419,121.404,121.405,416300002.0
2007-01-24 14:24:00,121.413,121.419,121.405,121.405,348600005.0
2007-01-24 14:25:00,121.403,121.416,121.397,121.413,142599998.0
2007-01-24 14:26:00,121.423,121.437,121.423,121.427,193100002.0
2007-01-24 14:27:00,121.432,121.443,121.424,121.436,114899999.0
2007-01-24 14:28:00,121.428,121.449,121.41,121.449,351100003.0
2007-01-24 14:29:00,121.451,121.452,121.444,121.447,160700000.0
2007-01-24 14:30:00,121.439,121.439,121.424,121.432,317000000.0
2007-01-24 14:31:00,121.43,121.44,121.416,121.44,221500001.0
2007-01-24 14:32:00,121.448,121.448,121.437,121.44,285999995.0
2007-01-24 14:33:00,121.413,121.413,121.398,121.406,180099998.0
2007-01-24 14:34:00,121.425,121.425,121.4,121.411,121799999.0
2007-01-24 14:35:00,121.406,121.419,121.406,121.409,238399999.0
2007-01-24 14:36:00,121.412,121.42,121.4,121.409,123699999.0
2007-01-24 14:37:00,121.413,121.413,121.405,121.407,99399996.0
2007-01-24 14:38:00,121.4,121.41,121.4,121.41,217000002.0
2007-01-24 14:39:00,121.408,121.408,121.396,121.396,309799997.0
2007-01-24 14:40:00,121.381,121.384,121.366,121.366,110100000.0
2007-01-24 14:41:00,121.355,121.355,121.348,121.353,124500002.0
2007-01-24 14:42:00,121.35,121.37,121.348,121.37,191199994.0
2007-01-24 14:43:00,121.36,121.366,121.35,121.358,298000003.0
2007-01-24 14:44:00,121.363,121.363,121.348,121.354,230699993.0
2007-01-24 14:45:00,121.357,121.365,121.357,121.365,38600001.0
2007-01-24 14:46:00,121.366,121.366,121.352,121.353,139599998.0
2007-01-24 14:47:00,121.346,121.368,121.346,121.361,164799995.0
2007-01-24 14:48:00,121.365,121.369,121.355,121.364,199199999.0
2007-01-24 14:49:00,121.38,121.426,121.38,121.426,254199998.0
2007-01-24 14:50:00,121.378,121.383,121.376,121.376,232999998.0
2007-01-24 14:51:00,121.373,121.373,121.359,121.361,168599999.0
2007-01-24 14:52:00,121.367,121.372,121.362,121.364,177700001.0
2007-01-24 14:53:00,121.36,121.36,121.352,121.355,231600000.0
2007-01-24 14:54:00,121.349,121.359,121.343,121.359,167500001.0
2007-01-24 14:55:00,121.358,121.358,121.337,121.351,274999997.0
2007-01-24 14:56:00,121.365,121.374,121.365,121.367,269400004.0
2007-01-24 14:57:00,121.372,121.38,121.368,121.377,69499998.0
2007-01-24 14:58:00,121.364,121.387,121.357,121.381,187800000.0
2007-01-24 14:59:00,121.389,121.389,121.386,121.386,50300000.0
2007-01-24 15:00:00,121.379,121.379,121.356,121.363,94800000.0
2007-01-24 15:01:00,121.37,121.376,121.358,121.376,321800003.0
2007-01-24 15:02:00,121.374,121.388,121.373,121.385,159600001.0
2007-01-24 15:03:00,121.392,121.393,121.384,121.391,190100001.0
2007-01-24 15:04:00,121.399,121.408,121.398,121.408,214599997.0
2007-01-24 15:05:00,121.419,121.45,121.419,121.45,95700000.0
2007-01-24 15:06:00,121.449,121.458,121.449,121.457,290200002.0
2007-01-24 15:07:00,121.449,121.518,121.449,121.518,215299999.0
2007-01-24 15:08:00,121.53,121.53,121.515,121.522,291600008.0
2007-01-24 15:09:00,121.532,121.54,121.532,121.539,110199998.0
2007-01-24 15:10:00,121.548,121.59,121.548,121.59,94199997.0
2007-01-24 15:11:00,121.597,121.6,121.568,121.568,347999994.0
2007-01-24 15:12:00,121.571,121.571,121.539,121.539,67900002.0
2007-01-24 15:13:00,121.537,121.537,121.525,121.536,386400000.0
2007-01-24 15:14:00,121.537,121.548,121.536,121.536,440199991.0
2007-01-24 15:15:00,121.534,121.534,121.513,121.513,106699999.0
2007-01-24 15:16:00,121.518,121.542,121.518,121.542,187199999.0
2007-01-24 15:17:00,121.538,121.541,121.529,121.529,216799998.0
2007-01-24 15:18:00,121.531,121.531,121.503,121.503,291400008.0
2007-01-24 15:19:00,121.502,121.512,121.499,121.507,255800004.0
2007-01-24 15:20:00,121.515,121.522,121.504,121.522,261599997.0
2007-01-24 15:21:00,121.526,121.533,121.515,121.525,293200001.0
2007-01-24 15:22:00,121.522,121.522,121.499,121.499,183800003.0
2007-01-24 15:23:00,121.498,121.512,121.498,121.505,341000002.0
2007-01-24 15:24:00,121.51,121.513,121.491,121.492,328199997.0
2007-01-24 15:25:00,121.482,121.482,121.453,121.453,186900002.0
2007-01-24 15:26:00,121.445,121.46,121.439,121.46,159800003.0
2007-01-24 15:27:00,121.463,121.464,121.455,121.464,159199999.0
2007-01-24 15:28:00,121.461,121.461,121.45,121.456,306099996.0
2007-01-24 15:29:00,121.458,121.467,121.457,121.467,167600003.0
2007-01-24 15:30:00,121.471,121.471,121.455,121.46,219200002.0
2007-01-24 15:31:00,121.465,121.465,121.457,121.465,160000002.0
2007-01-24 15:32:00,121.458,121.472,121.458,121.472,259900000.0
2007-01-24 15:33:00,121.482,121.494,121.462,121.462,383600000.0
2007-01-24 15:34:00,121.454,121.495,121.454,121.495,155299999.0
2007-01-24 15:35:00,121.519,121.531,121.516,121.521,181999999.0
2007-01-24 15:36:00,121.52,121.52,121.506,121.517,197300001.0
2007-01-24 15:37:00,121.506,121.506,121.497,121.498,300400002.0
2007-01-24 15:38:00,121.497,121.497,121.473,121.486,192300000.0
2007-01-24 15:39:00,121.469,121.471,121.458,121.462,186099996.0
2007-01-24 15:40:00,121.461,121.463,121.451,121.463,277699999.0
2007-01-24 15:41:00,121.461,121.461,121.448,121.451,264999998.0
2007-01-24 15:42:00,121.442,121.466,121.442,121.458,436000001.0
2007-01-24 15:43:00,121.461,121.463,121.452,121.463,173600002.0
2007-01-24 15:44:00,121.465,121.472,121.465,121.472,428200001.0
2007-01-24 15:45:00,121.485,121.485,121.459,121.465,246500002.0
2007-01-24 15:46:00,121.469,121.479,121.467,121.468,214799998.0
2007-01-24 15:47:00,121.468,121.478,121.464,121.464,210000005.0
2007-01-24 15:48:00,121.473,121.497,121.468,121.497,325900000.0
2007-01-24 15:49:00,121.5,121.507,121.485,121.485,216799999.0
2007-01-24 15:50:00,121.495,121.51,121.486,121.51,404199995.0
2007-01-24 15:51:00,121.511,121.511,121.495,121.51,135300000.0
2007-01-24 15:52:00,121.502,121.523,121.5,121.514,172500000.0
2007-01-24 15:53:00,121.513,121.52,121.509,121.511,158499997.0
2007-01-24 15:54:00,121.517,121.52,121.5,121.5,151199999.0
2007-01-24 15:55:00,121.488,121.488,121.449,121.451,162100001.0
2007-01-24 15:56:00,121.445,121.45,121.435,121.443,208000000.0
2007-01-24 15:57:00,121.418,121.418,121.41,121.415,214900003.0
2007-01-24 15:58:00,121.402,121.402,121.383,121.387,253100002.0
2007-01-24 15:59:00,121.392,121.398,121.36,121.368,162700001.0
2007-01-24 16:00:00,121.358,121.358,121.293,121.298,270099999.0
2007-01-24 16:01:00,121.306,121.323,121.306,121.323,138500005.0
2007-01-24 16:02:00,121.321,121.331,121.314,121.319,179899999.0
2007-01-24 16:03:00,121.312,121.326,121.308,121.325,280400006.0
2007-01-24 16:04:00,121.316,121.339,121.316,121.334,176600001.0
2007-01-24 16:05:00,121.342,121.352,121.329,121.333,254999997.0
2007-01-24 16:06:00,121.342,121.351,121.331,121.349,260200003.0
2007-01-24 16:07:00,121.342,121.356,121.342,121.345,186200005.0
2007-01-24 16:08:00,121.35,121.351,121.348,121.348,209800002.0
2007-01-24 16:09:00,121.36,121.37,121.347,121.347,231300000.0
2007-01-24 16:10:00,121.349,121.352,121.338,121.339,339900000.0
2007-01-24 16:11:00,121.342,121.342,121.329,121.329,106000001.0
2007-01-24 16:12:00,121.324,121.329,121.318,121.321,252600003.0
2007-01-24 16:13:00,121.319,121.341,121.319,121.335,323900003.0
2007-01-24 16:14:00,121.337,121.339,121.331,121.336,304700001.0
2007-01-24 16:15:00,121.344,121.345,121.335,121.345,464999998.0
2007-01-24 16:16:00,121.348,121.351,121.309,121.34,286500001.0
2007-01-24 16:17:00,121.35,121.365,121.348,121.348,256000001.0
2007-01-24 16:18:00,121.345,121.359,121.331,121.359,198399995.0
2007-01-24 16:19:00,121.355,121.355,121.324,121.324,50700001.0
2007-01-24 16:20:00,121.34,121.346,121.336,121.338,292500005.0
2007-01-24 16:21:00,121.348,121.36,121.347,121.353,215699997.0
2007-01-24 16:22:00,121.362,121.366,121.354,121.365,220400006.0
2007-01-24 16:23:00,121.371,121.388,121.363,121.388,207299996.0
2007-01-24 16:24:00,121.379,121.386,121.377,121.38,247200003.0
2007-01-24 16:25:00,121.39,121.406,121.39,121.405,255300000.0
2007-01-24 16:26:00,121.398,121.42,121.387,121.42,239800001.0
2007-01-24 16:27:00,121.413,121.443,121.413,121.433,269099996.0
2007-01-24 16:28:00,121.437,121.437,121.416,121.416,243599996.0
2007-01-24 16:29:00,121.43,121.43,121.41,121.414,323000005.0
2007-01-24 16:30:00,121.427,121.439,121.427,121.438,91100000.0
2007-01-24 16:31:00,121.441,121.452,121.441,121.451,282900001.0
2007-01-24 16:32:00,121.445,121.462,121.444,121.462,277299999.0
2007-01-24 16:33:00,121.46,121.465,121.46,121.464,236699996.0
2007-01-24 16:34:00,121.468,121.476,121.422,121.444,208600001.0
2007-01-24 16:35:00,121.455,121.46,121.447,121.447,348000002.0
2007-01-24 16:36:00,121.45,121.462,121.446,121.457,152699998.0
2007-01-24 16:37:00,121.445,121.467,121.445,121.45,264100000.0
2007-01-24 16:38:00,121.451,121.455,121.447,121.455,188400002.0
2007-01-24 16:39:00,121.459,121.472,121.456,121.468,254500002.0
2007-01-24 16:40:00,121.45,121.462,121.442,121.456,162299998.0
2007-01-24 16:41:00,121.465,121.469,121.449,121.45,239899996.0
2007-01-24 16:42:00,121.448,121.449,121.44,121.44,205800000.0
2007-01-24 16:43:00,121.438,121.463,121.437,121.463,105800000.0
2007-01-24 16:44:00,121.461,121.461,121.451,121.453,148200001.0
2007-01-24 16:45:00,121.445,121.45,121.437,121.45,321199998.0
2007-01-24 16:46:00,121.439,121.439,121.414,121.423,137300001.0
2007-01-24 16:47:00,121.423,121.432,121.411,121.432,242900001.0
2007-01-24 16:48:00,121.438,121.439,121.398,121.431,349500002.0
2007-01-24 16:49:00,121.428,121.432,121.424,121.424,296799994.0
2007-01-24 16:50:00,121.416,121.423,121.416,121.416,234400003.0
2007-01-24 16:51:00,121.42,121.42,121.413,121.413,291500005.0
2007-01-24 16:52:00,121.413,121.416,121.402,121.411,142700002.0
2007-01-24 16:53:00,121.413,121.414,121.401,121.401,152200001.0
2007-01-24 16:54:00,121.399,121.399,121.376,121.381,237399999.0
2007-01-24 16:55:00,121.375,121.392,121.375,121.392,213900006.0
2007-01-24 16:56:00,121.392,121.41,121.39,121.404,313599994.0
2007-01-24 16:57:00,121.413,121.417,121.367,121.382,303800002.0
2007-01-24 16:58:00,121.411,121.411,121.387,121.389,340799999.0
2007-01-24 16:59:00,121.395,121.395,121.388,121.394,164700006.0
2007-01-24 17:00:00,121.4,121.407,121.383,121.407,211299999.0
2007-01-24 17:01:00,121.415,121.422,121.402,121.402,373699998.0
2007-01-24 17:02:00,121.402,121.416,121.399,121.409,218400000.0
2007-01-24 17:03:00,121.405,121.406,121.387,121.387,292599999.0
2007-01-24 17:04:00,121.401,121.438,121.401,121.43,324599995.0
2007-01-24 17:05:00,121.429,121.447,121.429,121.429,146000002.0
2007-01-24 17:06:00,121.436,121.442,121.429,121.442,224600000.0
2007-01-24 17:07:00,121.441,121.449,121.432,121.449,127100003.0
2007-01-24 17:08:00,121.448,121.453,121.446,121.449,192800005.0
2007-01-24 17:09:00,121.453,121.461,121.448,121.448,205900003.0
2007-01-24 17:10:00,121.453,121.488,121.446,121.488,187100001.0
2007-01-24 17:11:00,121.483,121.484,121.452,121.452,296199996.0
2007-01-24 17:12:00,121.453,121.461,121.131,121.131,257800000.0
2007-01-24 17:13:00,121.05,121.125,121.03,121.083,322400002.0
2007-01-24 17:14:00,121.07,121.087,121.059,121.086,158899998.0
2007-01-24 17:15:00,121.07,121.085,121.06,121.069,249799994.0
2007-01-24 17:16:00,121.063,121.063,120.99,120.992,200899998.0
2007-01-24 17:17:00,121.008,121.059,121.008,121.04,118400000.0
2007-01-24 17:18:00,121.023,121.055,121.023,121.045,114800002.0
2007-01-24 17:19:00,121.049,121.051,120.997,120.997,372900001.0
2007-01-24 17:20:00,121.008,121.008,120.928,120.928,364099991.0
2007-01-24 17:21:00,120.91,120.91,120.82,120.82,230600001.0
2007-01-24 17:22:00,120.831,120.866,120.831,120.866,147500004.0
2007-01-24 17:23:00,120.84,120.86,120.828,120.829,225299998.0
2007-01-24 17:24:00,120.812,120.856,120.811,120.851,226699999.0
2007-01-24 17:25:00,120.838,120.866,120.831,120.866,170499996.0
2007-01-24 17:26:00,120.865,120.94,120.862,120.94,167899999.0
2007-01-24 17:27:00,120.94,120.961,120.931,120.941,187700001.0
2007-01-24 17:28:00,120.938,120.966,120.917,120.966,182399996.0
2007-01-24 17:29:00,120.96,121.005,120.942,121.005,252899997.0
2007-01-24 17:30:00,121.045,121.06,121.045,121.06,48400000.0
2007-01-24 17:31:00,121.077,121.1,121.062,121.062,238800004.0
2007-01-24 17:32:00,121.048,121.068,121.027,121.068,227099994.0
2007-01-24 17:33:00,121.07,121.144,121.07,121.144,235800001.0
2007-01-24 17:34:00,121.163,121.163,121.138,121.149,260699994.0
2007-01-24 17:35:00,121.149,121.149,121.11,121.11,201800000.0
2007-01-24 17:36:00,121.101,121.101,121.057,121.066,167199998.0
2007-01-24 17:37:00,121.058,121.088,121.058,121.088,207100000.0
2007-01-24 17:38:00,121.09,121.09,121.042,121.042,193500003.0
2007-01-24 17:39:00,121.009,121.009,121.001,121.001,8800000.0
2007-01-24 17:40:00,120.965,120.965,120.945,120.945,172500001.0
2007-01-24 17:41:00,120.936,120.936,120.915,120.92,317900003.0
2007-01-24 17:42:00,120.908,120.908,120.879,120.879,102999998.0
2007-01-24 17:43:00,120.878,120.932,120.878,120.913,224399997.0
2007-01-24 17:44:00,120.944,120.986,120.939,120.986,279300005.0
2007-01-24 17:45:00,120.999,121.007,120.978,121.001,204499997.0
2007-01-24 17:46:00,120.998,121.006,120.99,120.998,286899996.0
2007-01-24 17:47:00,120.993,121.013,120.988,121.013,294100005.0
2007-01-24 17:48:00,121.02,121.041,121.017,121.038,194299996.0
2007-01-24 17:49:00,121.029,121.062,121.029,121.05,306199999.0
2007-01-24 17:50:00,121.053,121.068,121.028,121.028,455799997.0
2007-01-24 17:51:00,121.006,121.006,120.933,120.933,362599997.0
2007-01-24 17:52:00,120.948,120.953,120.921,120.938,124900001.0
2007-01-24 17:53:00,120.953,120.959,120.939,120.953,230800002.0
2007-01-24 17:54:00,120.953,120.96,120.948,120.953,178200002.0
2007-01-24 17:55:00,120.949,120.956,120.947,120.954,204000000.0
2007-01-24 17:56:00,120.962,120.969,120.953,120.969,326700001.0
2007-01-24 17:57:00,120.967,120.976,120.958,120.972,253299998.0
2007-01-24 17:58:00,120.974,120.987,120.974,120.987,139200000.0
2007-01-24 17:59:00,120.987,120.987,120.949,120.964,210599997.0
2007-01-24 18:00:00,120.962,120.983,120.961,120.961,213399999.0
2007-01-24 18:01:00,120.77,120.77,120.76,120.77,1655500001.0
2007-01-24 18:02:00,120.76,120.79,120.76,120.79,1655500001.0
2007-01-24 18:03:00,120.8,120.82,120.78,120.78,1655500001.0
2007-01-24 18:04:00,120.76,120.8,120.76,120.8,1655500001.0
2007-01-24 18:05:00,120.81,120.84,120.81,120.84,1655500001.0
2007-01-24 18:06:00,120.85,120.85,120.83,120.83,1655500001.0
2007-01-24 18:07:00,120.82,120.83,120.82,120.83,1655500001.0
2007-01-24 18:08:00,120.84,120.86,120.84,120.86,1655500001.0
2007-01-24 18:09:00,120.87,120.87,120.85,120.85,1655500001.0
2007-01-24 18:10:00,120.86,120.86,120.84,120.84,1655500001.0
2007-01-24 18:11:00,121.058,121.064,121.043,121.043,1655500001.0
2007-01-24 18:12:00,121.038,121.049,121.024,121.027,1938999995.0
2007-01-24 18:13:00,120.82,120.82,120.82,120.82,1817200009.0
2007-01-24 18:14:00,120.81,120.82,120.79,120.8,1817200009.0
2007-01-24 18:15:00,120.81,120.83,120.81,120.83,1817200009.0
2007-01-24 18:16:00,120.84,120.84,120.79,120.8,1817200009.0
2007-01-24 18:17:00,120.879,120.91,120.878,120.91,1817200009.0
2007-01-24 18:18:00,120.8,120.81,120.79,120.81,2078100007.0
2007-01-24 18:19:00,120.8,120.81,120.79,120.8,2078100007.0
2007-01-24 18:20:00,120.79,120.81,120.76,120.77,2078100007.0
2007-01-24 18:21:00,120.78,120.81,120.77,120.8,2078100007.0
2007-01-24 18:22:00,120.81,120.84,120.81,120.83,2078100007.0
2007-01-24 18:23:00,120.82,120.82,120.82,120.82,2078100007.0
2007-01-24 18:24:00,120.83,120.83,120.82,120.82,2078100007.0
2007-01-24 18:25:00,120.83,120.87,120.83,120.87,2078100007.0
2007-01-24 18:26:00,120.848,120.863,120.843,120.863,2078100007.0
2007-01-24 18:27:00,120.865,120.882,120.859,120.882,1696399985.0
2007-01-24 18:28:00,120.91,120.92,120.9,120.9,2063000002.0
2007-01-24 18:29:00,120.91,120.91,120.88,120.88,2063000002.0
2007-01-24 18:30:00,120.908,120.916,120.9,120.907,2063000002.0
2007-01-24 18:31:00,120.9,120.91,120.9,120.9,1693199987.0
2007-01-24 18:32:00,120.91,120.92,120.89,120.91,1693199987.0
2007-01-24 18:33:00,120.92,120.92,120.89,120.9,1693199987.0
2007-01-24 18:34:00,120.88,120.9,120.88,120.88,1693199987.0
2007-01-24 18:36:00,120.83,120.838,120.824,120.833,1693199987.0
2007-01-24 18:37:00,120.823,120.843,120.814,120.843,1265300000.0
2007-01-24 18:38:00,120.85,120.856,120.843,120.843,985500006.0
2007-01-24 18:39:00,120.839,120.839,120.802,120.802,917600009.0
2007-01-24 18:40:00,120.796,120.815,120.796,120.815,1558400012.0
2007-01-24 18:41:00,120.806,120.81,120.799,120.806,1229599997.0
2007-01-24 18:42:00,120.805,120.816,120.803,120.816,1638100004.0
2007-01-24 18:43:00,120.82,120.827,120.82,120.823,884400006.0
2007-01-24 18:44:00,120.834,120.848,120.826,120.844,563000003.0
2007-01-24 18:45:00,120.846,120.857,120.835,120.835,1472700008.0
2007-01-24 18:46:00,120.84,120.849,120.835,120.847,1867199996.0
2007-01-24 18:47:00,120.849,120.861,120.849,120.855,548800002.0
2007-01-24 18:48:00,120.86,120.861,120.85,120.85,980800000.0
2007-01-24 18:49:00,120.848,120.862,120.848,120.857,1664599997.0
2007-01-24 18:50:00,120.872,120.877,120.865,120.867,1856599995.0
2007-01-24 18:51:00,120.864,120.864,120.837,120.837,1740100006.0
2007-01-24 18:52:00,120.842,120.86,120.842,120.853,1558899998.0
2007-01-24 18:53:00,120.852,120.852,120.837,120.846,1583000002.0
2007-01-24 18:54:00,120.845,120.853,120.828,120.828,1790299995.0
2007-01-24 18:55:00,120.819,120.831,120.812,120.813,1938600010.0
2007-01-24 18:56:00,120.798,120.813,120.798,120.81,297500004.0
2007-01-24 18:57:00,120.808,120.811,120.789,120.797,1009599994.0
2007-01-24 18:58:00,120.79,120.795,120.777,120.783,1162399999.0
2007-01-24 18:59:00,120.789,120.798,120.777,120.777,1742800002.0
2007-01-24 19:00:00,120.773,120.784,120.764,120.775,963799990.0
2007-01-24 19:01:00,120.781,120.783,120.77,120.776,652600004.0
2007-01-24 19:02:00,120.775,120.798,120.775,120.792,731600010.0
2007-01-24 19:03:00,120.794,120.808,120.782,120.802,1646700003.0
2007-01-24 19:04:00,120.802,120.813,120.773,120.813,1106400010.0
2007-01-24 19:05:00,120.822,120.822,120.803,120.814,585399998.0
2007-01-24 19:06:00,120.82,120.849,120.82,120.84,1247500003.0
2007-01-24 19:07:00,120.91,120.91,120.91,120.91,1547999996.0
2007-01-24 19:08:00,120.844,120.857,120.833,120.855,1547999996.0
2007-01-24 19:09:00,120.859,120.875,120.857,120.861,728200012.0
2007-01-24 19:10:00,120.856,120.869,120.84,120.861,675299993.0
2007-01-24 19:11:00,120.855,120.855,120.821,120.831,738900003.0
2007-01-24 19:12:00,120.823,120.841,120.822,120.822,1355499983.0
2007-01-24 19:13:00,120.822,120.83,120.822,120.827,847599998.0
2007-01-24 19:14:00,120.828,120.831,120.809,120.809,920700003.0
2007-01-24 19:15:00,120.809,120.829,120.805,120.828,1628900005.0
2007-01-24 19:16:00,120.832,120.836,120.812,120.812,817500005.0
2007-01-24 19:17:00,120.812,120.82,120.785,120.805,1256299996.0
2007-01-24 19:18:00,120.793,120.817,120.789,120.809,879400002.0
2007-01-24 19:19:00,120.811,120.819,120.798,120.81,1814899992.0
2007-01-24 19:20:00,120.807,120.807,120.782,120.782,793300001.0
2007-01-24 19:21:00,120.781,120.797,120.781,120.796,1299399995.0
2007-01-24 19:22:00,120.805,120.828,120.805,120.828,860699997.0
2007-01-24 19:24:00,120.842,120.842,120.829,120.829,1412500001.0
2007-01-24 19:25:00,120.83,120.87,120.83,120.866,1232099997.0
2007-01-24 19:26:00,120.87,120.88,120.87,120.88,1884500013.0
2007-01-24 19:27:00,120.904,120.92,120.904,120.91,1884500013.0
2007-01-24 19:28:00,120.908,120.927,120.908,120.921,1134700006.0
2007-01-24 19:29:00,120.923,120.925,120.899,120.899,802200003.0
2007-01-24 19:30:00,120.892,120.902,120.891,120.902,722300000.0
2007-01-24 19:31:00,120.908,120.917,120.905,120.907,1319299997.0
2007-01-24 19:32:00,120.91,120.923,120.908,120.919,1735900007.0
2007-01-24 19:33:00,120.917,120.921,120.905,120.916,897899997.0
2007-01-24 19:34:00,120.913,120.913,120.876,120.911,1246200004.0
2007-01-24 19:35:00,120.912,120.912,120.879,120.9,1259800004.0
2007-01-24 19:36:00,120.887,120.927,120.887,120.927,455099995.0
2007-01-24 19:37:00,120.925,120.931,120.915,120.915,351500002.0
2007-01-24 19:38:00,120.916,120.949,120.916,120.937,1224999995.0
2007-01-24 19:39:00,120.945,120.971,120.945,120.965,1155500004.0
2007-01-24 19:40:00,120.967,120.97,120.96,120.97,503600005.0
2007-01-24 19:41:00,120.975,121.015,120.975,120.987,1323099992.0
2007-01-24 19:42:00,120.98,120.987,120.977,120.979,795599998.0
2007-01-24 19:43:00,120.977,120.994,120.977,120.989,552700010.0
2007-01-24 19:44:00,120.99,121.011,120.974,121.011,1038099997.0
2007-01-24 19:45:00,121.011,121.02,120.987,120.998,460999999.0
2007-01-24 19:46:00,120.991,120.991,120.964,120.964,1353099988.0
2007-01-24 19:47:00,120.965,120.992,120.965,120.992,685700004.0
2007-01-24 19:48:00,120.992,121.012,120.992,121.005,1401099995.0
2007-01-24 19:49:00,121.0,121.008,120.981,120.987,538400003.0
2007-01-24 19:50:00,120.987,121.001,120.977,121.001,945200003.0
2007-01-24 19:51:00,121.001,121.001,120.975,120.985,758000006.0
2007-01-24 19:52:00,120.983,120.983,120.971,120.979,726299996.0
2007-01-24 19:53:00,120.985,120.985,120.967,120.975,821200004.0
2007-01-24 19:54:00,120.977,120.982,120.974,120.976,1788400021.0
2007-01-24 19:55:00,120.96,121.008,120.96,120.99,761700006.0
2007-01-24 19:56:00,120.995,120.996,120.976,120.987,695800004.0
2007-01-24 19:57:00,120.983,120.989,120.972,120.972,532299997.0
2007-01-24 19:58:00,120.978,120.993,120.977,120.982,1427499992.0
2007-01-24 19:59:00,120.985,120.987,120.98,120.985,1018999996.0
2007-01-24 20:00:00,120.98,120.98,120.961,120.961,227800002.0
2007-01-24 20:01:00,120.958,120.964,120.944,120.948,588000003.0
2007-01-24 20:02:00,120.95,120.961,120.947,120.947,1134700001.0
2007-01-24 20:03:00,120.951,120.956,120.927,120.956,978500006.0
2007-01-24 20:04:00,120.961,120.969,120.949,120.955,921200000.0
2007-01-24 20:05:00,120.95,120.959,120.937,120.939,910599998.0
2007-01-24 20:06:00,120.933,120.933,120.915,120.927,1859900007.0
2007-01-24 20:07:00,120.93,120.942,120.924,120.935,746500008.0
2007-01-24 20:08:00,120.902,120.931,120.895,120.929,917000006.0
2007-01-24 20:09:00,120.927,120.94,120.927,120.93,816199993.0
2007-01-24 20:10:00,120.935,120.938,120.921,120.936,995400007.0
2007-01-24 20:11:00,120.94,120.945,120.927,120.936,1426800006.0
2007-01-24 20:12:00,120.87,120.87,120.86,120.86,832300008.0
2007-01-24 20:13:00,120.917,120.92,120.906,120.906,832300008.0
2007-01-24 20:14:00,120.906,120.912,120.887,120.912,1279700010.0
2007-01-24 20:15:00,120.915,120.918,120.884,120.916,1363799999.0
2007-01-24 20:16:00,120.92,120.932,120.916,120.917,1479699999.0
2007-01-24 20:17:00,120.915,120.921,120.892,120.903,890500002.0
2007-01-24 20:18:00,120.914,120.921,120.903,120.921,291600006.0
2007-01-24 20:19:00,120.922,120.922,120.9,120.914,988599997.0
2007-01-24 20:20:00,120.91,120.915,120.891,120.911,918199996.0
2007-01-24 20:21:00,120.91,120.91,120.886,120.907,1438600007.0
2007-01-24 20:22:00,120.905,120.914,120.876,120.905,1202500008.0
2007-01-24 20:23:00,120.894,120.902,120.871,120.893,936100008.0
2007-01-24 20:24:00,120.869,120.896,120.869,120.896,748000008.0
2007-01-24 20:25:00,120.903,120.903,120.887,120.887,972199990.0
2007-01-24 20:26:00,120.891,120.899,120.889,120.889,894200001.0
2007-01-24 20:27:00,120.895,120.908,120.871,120.905,1079500002.0
2007-01-24 20:28:00,120.907,120.914,120.898,120.901,1820299993.0
2007-01-24 20:29:00,120.96,120.96,120.96,120.96,811600009.0
2007-01-24 20:30:00,120.94,120.96,120.94,120.96,811600009.0
2007-01-24 20:32:00,120.97,120.98,120.97,120.98,811600009.0
2007-01-24 20:33:00,120.922,120.922,120.9,120.921,811600009.0
2007-01-24 20:34:00,120.911,120.915,120.888,120.895,430600001.0
2007-01-24 20:35:00,120.926,120.947,120.9,120.933,597500009.0
2007-01-24 20:36:00,120.924,120.924,120.916,120.916,469500007.0
2007-01-24 20:37:00,120.921,120.922,120.906,120.922,505400001.0
2007-01-24 20:38:00,120.923,120.932,120.909,120.932,1182099993.0
2007-01-24 20:39:00,120.931,120.931,120.908,120.925,857799979.0
2007-01-24 20:40:00,120.93,120.93,120.92,120.92,1304799997.0
2007-01-24 20:41:00,120.932,120.933,120.916,120.933,1304799997.0
2007-01-24 20:42:00,120.928,120.928,120.91,120.913,1035599988.0
2007-01-24 20:43:00,120.906,120.908,120.886,120.896,1525300004.0
2007-01-24 20:44:00,120.895,120.912,120.884,120.912,1565299997.0
2007-01-24 20:45:00,120.913,120.913,120.902,120.905,1332399993.0
2007-01-24 20:46:00,120.905,120.909,120.884,120.895,1423900007.0
2007-01-24 20:47:00,120.94,120.94,120.94,120.94,1315099999.0
2007-01-24 20:48:00,120.887,120.912,120.878,120.912,1315099999.0
2007-01-24 20:49:00,120.902,120.903,120.864,120.864,1721700005.0
2007-01-24 20:50:00,120.9,120.912,120.9,120.9,1466000005.0
2007-01-24 20:51:00,120.899,120.904,120.893,120.897,569600000.0
2007-01-24 20:52:00,120.898,120.898,120.878,120.889,147799998.0
2007-01-24 20:53:00,120.893,120.893,120.883,120.887,1586199992.0
2007-01-24 20:54:00,120.883,120.896,120.861,120.893,682100001.0
2007-01-24 20:55:00,120.894,120.894,120.87,120.87,1894899998.0
2007-01-24 20:56:00,120.865,120.881,120.859,120.875,704899993.0
2007-01-24 20:57:00,120.88,120.908,120.88,120.888,1209000005.0
2007-01-24 20:58:00,120.92,120.94,120.91,120.94,2023800011.0
2007-01-24 20:59:00,120.93,120.96,120.92,120.93,2023800011.0
2007-01-24 21:00:00,120.877,120.885,120.854,120.88,2023800011.0
2007-01-24 21:01:00,120.886,120.899,120.876,120.887,1357099993.0
2007-01-24 21:02:00,120.885,120.885,120.857,120.875,845700001.0
2007-01-24 21:03:00,120.878,120.888,120.87,120.886,1197600015.0
2007-01-24 21:04:00,120.888,120.895,120.887,120.887,358699994.0
2007-01-24 21:05:00,120.895,120.902,120.89,120.89,776900010.0
2007-01-24 21:06:00,120.882,120.902,120.882,120.897,825100001.0
2007-01-24 21:07:00,120.901,120.903,120.886,120.903,1426400005.0
2007-01-24 21:08:00,120.903,120.913,120.893,120.905,732399999.0
2007-01-24 21:09:00,120.898,120.906,120.888,120.888,511400001.0
2007-01-24 21:10:00,120.88,120.88,120.856,120.861,647700005.0
2007-01-24 21:11:00,120.867,120.869,120.852,120.856,227499998.0
2007-01-24 21:12:00,120.858,120.88,120.858,120.874,570900004.0
2007-01-24 21:13:00,120.868,120.886,120.868,120.886,843699991.0
2007-01-24 21:14:00,120.9,120.916,120.9,120.915,1703399994.0
2007-01-24 21:15:00,120.923,120.937,120.922,120.935,1509800003.0
2007-01-24 21:16:00,120.932,120.948,120.932,120.94,1063399999.0
2007-01-24 21:17:00,120.94,120.955,120.934,120.946,1804599997.0
2007-01-24 21:18:00,120.94,120.959,120.94,120.954,1272099991.0
2007-01-24 21:19:00,120.96,120.973,120.96,120.973,1550300006.0
2007-01-24 21:20:00,120.973,120.979,120.945,120.948,1134400010.0
2007-01-24 21:21:00,120.943,120.943,120.929,120.93,1133199992.0
2007-01-24 21:23:00,120.941,120.943,120.933,120.936,1186300009.0
2007-01-24 21:24:00,120.935,120.939,120.921,120.939,1811499999.0
2007-01-24 21:25:00,120.941,120.962,120.941,120.959,1486499997.0
2007-01-24 21:26:00,120.95,120.958,120.932,120.958,746299999.0
2007-01-24 21:27:00,120.959,120.963,120.956,120.958,605200005.0
2007-01-24 21:28:00,120.95,120.961,120.946,120.959,269799994.0
2007-01-24 21:29:00,120.955,120.971,120.941,120.947,801199993.0
2007-01-24 21:30:00,120.961,120.97,120.957,120.964,904900001.0
2007-01-24 21:31:00,120.962,120.98,120.962,120.98,294800000.0
2007-01-24 21:32:00,120.988,121.002,120.979,120.993,965400003.0
2007-01-24 21:33:00,120.995,121.012,120.995,121.005,545099997.0
2007-01-24 21:34:00,121.001,121.001,120.987,120.987,471000006.0
2007-01-24 21:35:00,120.992,121.001,120.992,120.998,458899997.0
2007-01-24 21:36:00,120.978,120.992,120.973,120.973,480100001.0
2007-01-24 21:37:00,120.979,120.979,120.967,120.968,584800005.0
2007-01-24 21:38:00,120.962,120.964,120.95,120.95,316400002.0
2007-01-24 21:39:00,120.951,120.972,120.949,120.972,677699990.0
2007-01-24 21:40:00,120.97,120.97,120.939,120.939,624099994.0
2007-01-24 21:41:00,120.937,120.947,120.937,120.947,711700002.0
2007-01-24 21:42:00,120.949,120.957,120.943,120.951,1025099996.0
2007-01-24 21:43:00,120.949,120.954,120.941,120.949,293099996.0
2007-01-24 21:44:00,120.955,120.955,120.941,120.946,1315900002.0
2007-01-24 21:45:00,120.945,120.959,120.919,120.943,464199999.0
2007-01-24 21:46:00,120.94,120.952,120.94,120.952,843600002.0
2007-01-24 21:47:00,120.921,120.945,120.913,120.945,536600007.0
2007-01-24 21:48:00,120.95,120.965,120.947,120.947,775200005.0
2007-01-24 21:49:00,120.957,120.96,120.945,120.955,665400007.0
2007-01-24 21:50:00,120.951,120.951,120.944,120.945,179000000.0
2007-01-24 21:51:00,120.954,120.954,120.944,120.947,223599998.0
2007-01-24 21:52:00,120.947,120.952,120.939,120.939,158600000.0
2007-01-24 21:53:00,120.922,120.938,120.91,120.934,453099998.0
2007-01-24 21:54:00,120.933,120.935,120.923,120.935,649600000.0
2007-01-24 21:55:00,120.935,120.949,120.935,120.935,193799997.0
2007-01-24 21:56:00,120.935,120.949,120.918,120.918,401400000.0
2007-01-24 21:57:00,120.919,120.925,120.917,120.92,308700002.0
2007-01-24 21:58:00,120.923,120.931,120.913,120.925,324600007.0
2007-01-24 21:59:00,120.931,120.968,120.931,120.941,642699996.0
2007-01-24 22:00:00,120.942,120.969,120.939,120.939,909799997.0
2007-01-24 22:01:00,120.932,120.941,120.916,120.941,1045000011.0
2007-01-24 22:02:00,120.94,120.951,120.93,120.94,761200004.0
2007-01-24 22:03:00,120.94,120.946,120.936,120.94,278399996.0
2007-01-24 22:04:00,120.94,120.947,120.93,120.947,658799995.0
2007-01-24 22:05:00,120.95,120.95,120.943,120.949,221300003.0
2007-01-24 22:06:00,120.945,120.952,120.939,120.952,91899998.0
2007-01-24 22:07:00,120.943,120.949,120.943,120.949,411400001.0
2007-01-24 22:08:00,120.947,120.952,120.936,120.936,337700001.0
2007-01-24 22:09:00,120.948,120.951,120.943,120.943,230200002.0
2007-01-24 22:10:00,120.952,120.96,120.945,120.96,284799994.0
2007-01-24 22:11:00,120.958,120.96,120.947,120.947,688500003.0
2007-01-24 22:12:00,120.946,120.948,120.935,120.938,219200004.0
2007-01-24 22:13:00,120.938,120.94,120.919,120.923,605300006.0
2007-01-24 22:14:00,120.922,120.924,120.91,120.913,410000004.0
2007-01-24 22:15:00,120.922,120.949,120.922,120.949,411400002.0
2007-01-24 22:16:00,120.954,120.964,120.937,120.937,789100001.0
2007-01-24 22:17:00,120.953,120.964,120.947,120.949,403000005.0
2007-01-24 22:18:00,120.954,120.963,120.948,120.951,605400001.0
2007-01-24 22:19:00,120.951,120.972,120.951,120.966,354200002.0
2007-01-24 22:20:00,120.967,120.969,120.958,120.959,307700000.0
2007-01-24 22:21:00,120.962,120.962,120.94,120.961,378799991.0
2007-01-24 22:22:00,120.963,120.963,120.957,120.957,210300001.0
2007-01-24 22:23:00,120.956,120.962,120.955,120.961,185199998.0
2007-01-24 22:24:00,120.95,120.956,120.948,120.956,232900001.0
2007-01-24 22:25:00,120.966,120.974,120.962,120.974,279100007.0
2007-01-24 22:26:00,120.968,120.972,120.953,120.967,281199996.0
2007-01-24 22:27:00,120.975,120.984,120.964,120.984,1086699988.0
2007-01-24 22:28:00,120.987,120.987,120.973,120.984,255799995.0
2007-01-24 22:29:00,120.98,120.98,120.972,120.972,188199994.0
2007-01-24 22:30:00,120.977,120.977,120.963,120.967,239500001.0
2007-01-24 22:31:00,120.964,120.977,120.964,120.977,271699998.0
2007-01-24 22:32:00,120.985,120.995,120.978,120.983,393900000.0
2007-01-24 22:33:00,120.987,121.005,120.981,121.005,802599997.0
2007-01-24 22:34:00,121.003,121.017,120.998,121.003,977300010.0
2007-01-24 22:35:00,121.007,121.016,120.989,121.016,292399992.0
2007-01-24 22:36:00,120.997,121.006,120.985,120.985,802900001.0
2007-01-24 22:37:00,120.983,121.002,120.979,120.995,220599996.0
2007-01-24 22:38:00,120.993,120.995,120.986,120.992,93200002.0
2007-01-24 22:39:00,120.993,120.996,120.98,120.996,334500005.0
2007-01-24 22:40:00,120.998,121.006,120.989,120.993,513599999.0
2007-01-24 22:41:00,120.995,120.995,120.975,120.989,231800003.0
2007-01-24 22:42:00,120.997,120.999,120.993,120.998,212399997.0
2007-01-24 22:43:00,120.993,121.003,120.986,120.997,272299999.0
2007-01-24 22:44:00,120.997,121.052,120.997,121.052,139499996.0
2007-01-24 22:45:00,121.065,121.083,121.057,121.075,509600002.0
2007-01-24 22:46:00,121.082,121.087,121.074,121.074,278500003.0
2007-01-24 22:47:00,121.076,121.08,121.063,121.065,171799997.0
2007-01-24 22:48:00,121.066,121.073,121.06,121.06,460799994.0
2007-01-24 22:49:00,121.058,121.067,121.057,121.061,269800000.0
2007-01-24 22:50:00,121.059,121.078,121.059,121.07,525000000.0
2007-01-24 22:51:00,121.066,121.066,121.046,121.046,228899998.0
2007-01-24 22:52:00,121.043,121.059,121.04,121.045,384199999.0
2007-01-24 22:53:00,121.047,121.047,121.025,121.028,312400006.0
2007-01-24 22:54:00,121.024,121.034,121.022,121.034,208700000.0
2007-01-24 22:55:00,121.031,121.049,121.031,121.045,306600002.0
2007-01-24 22:56:00,121.037,121.037,121.024,121.025,336900003.0
2007-01-24 22:57:00,121.027,121.041,121.027,121.041,170500000.0
2007-01-24 22:58:00,121.047,121.079,121.047,121.079,277200002.0
2007-01-24 22:59:00,121.051,121.069,121.04,121.054,302800002.0
2007-01-24 23:00:00,121.07,121.114,121.07,121.106,405000000.0
2007-01-24 23:01:00,121.121,121.125,121.11,121.125,169300001.0
2007-01-24 23:02:00,121.142,121.148,121.127,121.127,157700001.0
2007-01-24 23:03:00,121.108,121.108,121.082,121.082,210500000.0
2007-01-24 23:04:00,121.093,121.093,121.086,121.086,274500002.0
2007-01-24 23:05:00,121.094,121.099,121.082,121.082,100100001.0
2007-01-24 23:06:00,121.082,121.082,121.068,121.068,109200002.0
2007-01-24 23:07:00,121.071,121.085,121.071,121.078,138800000.0
2007-01-24 23:08:00,121.085,121.093,121.072,121.076,392700005.0
2007-01-24 23:09:00,121.068,121.068,121.057,121.058,75499999.0
2007-01-24 23:10:00,121.052,121.076,121.052,121.061,357800001.0
2007-01-24 23:11:00,121.048,121.071,121.04,121.063,198000002.0
2007-01-24 23:12:00,121.053,121.061,121.046,121.052,93800001.0
2007-01-24 23:13:00,121.047,121.055,121.043,121.055,140800000.0
2007-01-24 23:14:00,121.062,121.072,121.051,121.061,300800004.0
2007-01-24 23:15:00,121.062,121.08,121.062,121.071,307000003.0
2007-01-24 23:16:00,121.065,121.082,121.065,121.08,260600002.0
2007-01-24 23:17:00,121.088,121.092,121.083,121.083,273100003.0
2007-01-24 23:18:00,121.086,121.088,121.067,121.07,100300002.0
2007-01-24 23:19:00,121.064,121.083,121.064,121.074,169299997.0
2007-01-24 23:20:00,121.065,121.091,121.061,121.073,262500000.0
2007-01-24 23:21:00,121.081,121.081,121.06,121.06,339299993.0
2007-01-24 23:22:00,121.063,121.08,121.063,121.072,342800002.0
2007-01-24 23:23:00,121.077,121.084,121.074,121.078,150400000.0
2007-01-24 23:24:00,121.077,121.088,121.077,121.088,131300003.0
2007-01-24 23:25:00,121.102,121.111,121.087,121.11,261500000.0
2007-01-24 23:26:00,121.11,121.121,121.106,121.109,213700002.0
2007-01-24 23:27:00,121.105,121.116,121.074,121.074,235200000.0
2007-01-24 23:28:00,121.112,121.121,121.112,121.119,195300002.0
2007-01-24 23:29:00,121.128,121.13,121.108,121.108,256300000.0
2007-01-24 23:30:00,121.083,121.107,121.078,121.104,303599996.0
2007-01-24 23:31:00,121.117,121.121,121.114,121.12,204300003.0
2007-01-24 23:32:00,121.113,121.121,121.09,121.102,229700005.0
2007-01-24 23:33:00,121.113,121.118,121.101,121.107,382799997.0
2007-01-24 23:34:00,121.117,121.121,121.108,121.121,328899995.0
2007-01-24 23:35:00,121.113,121.113,121.1,121.105,326899997.0
2007-01-24 23:36:00,121.112,121.112,121.101,121.105,260899999.0
2007-01-24 23:37:00,121.11,121.113,121.1,121.113,141599996.0
2007-01-24 23:38:00,121.105,121.116,121.097,121.11,202999998.0
2007-01-24 23:39:00,121.111,121.121,121.1,121.113,209099998.0
2007-01-24 23:40:00,121.11,121.127,121.101,121.126,258900002.0
2007-01-24 23:41:00,121.126,121.134,121.121,121.132,171100002.0
2007-01-24 23:42:00,121.135,121.14,121.121,121.135,224800001.0
2007-01-24 23:43:00,121.147,121.162,121.14,121.14,220100001.0
2007-01-24 23:44:00,121.142,121.159,121.142,121.149,171999999.0
2007-01-24 23:45:00,121.15,121.15,121.117,121.14,190400000.0
2007-01-24 23:46:00,121.13,121.158,121.124,121.152,220600000.0
2007-01-24 23:47:00,121.136,121.136,121.115,121.125,257300002.0
2007-01-24 23:48:00,121.127,121.133,121.115,121.133,146200000.0
2007-01-24 23:49:00,121.138,121.142,121.131,121.135,292699999.0
2007-01-24 23:50:00,121.14,121.15,121.128,121.133,181800000.0
2007-01-24 23:51:00,121.133,121.138,121.082,121.082,127799999.0
2007-01-24 23:52:00,121.142,121.163,121.142,121.155,146200001.0
2007-01-24 23:53:00,121.16,121.171,121.154,121.161,421100005.0
2007-01-24 23:54:00,121.152,121.159,121.133,121.158,204200005.0
2007-01-24 23:55:00,121.169,121.169,121.16,121.16,115999997.0
2007-01-24 23:56:00,121.17,121.17,121.139,121.159,269200004.0
2007-01-24 23:57:00,121.165,121.174,121.165,121.169,223100001.0
2007-01-24 23:58:00,121.177,121.18,121.163,121.168,290200003.0
2007-01-24 23:59:00,121.173,121.173,121.169,121.171,208999994.0
2007-01-25 00:00:00,121.174,121.174,121.137,121.166,323799994.0
2007-01-25 00:01:00,121.17,121.171,121.161,121.171,121999998.0
2007-01-25 00:02:00,121.16,121.163,121.147,121.15,234000001.0
2007-01-25 00:03:00,121.155,121.172,121.155,121.164,146399999.0
2007-01-25 00:04:00,121.167,121.194,121.167,121.182,463500000.0
2007-01-25 00:05:00,121.188,121.189,121.158,121.164,290699997.0
2007-01-25 00:06:00,121.154,121.171,121.154,121.17,261399994.0
2007-01-25 00:07:00,121.173,121.18,121.166,121.18,167799999.0
2007-01-25 00:08:00,121.176,121.176,121.154,121.154,166300000.0
2007-01-25 00:09:00,121.142,121.155,121.14,121.155,303000001.0
2007-01-25 00:10:00,121.16,121.163,121.124,121.147,234199996.0
2007-01-25 00:11:00,121.152,121.155,121.145,121.15,316900004.0
2007-01-25 00:12:00,121.142,121.142,121.116,121.131,284899994.0
2007-01-25 00:13:00,121.131,121.131,121.104,121.129,262299999.0
2007-01-25 00:14:00,121.128,121.13,121.114,121.13,212600000.0
2007-01-25 00:15:00,121.137,121.143,121.133,121.143,98000003.0
2007-01-25 00:16:00,121.148,121.16,121.148,121.152,212700001.0
2007-01-25 00:17:00,121.155,121.163,121.154,121.163,278300001.0
2007-01-25 00:18:00,121.18,121.182,121.159,121.175,281500001.0
2007-01-25 00:19:00,121.166,121.192,121.16,121.167,400999997.0
2007-01-25 00:20:00,121.173,121.179,121.167,121.169,154200000.0
2007-01-25 00:21:00,121.157,121.169,121.15,121.164,224499999.0
2007-01-25 00:22:00,121.146,121.164,121.146,121.155,201200002.0
2007-01-25 00:23:00,121.15,121.168,121.15,121.161,273400003.0
2007-01-25 00:24:00,121.151,121.17,121.151,121.154,238800000.0
2007-01-25 00:25:00,121.162,121.169,121.16,121.16,137500001.0
2007-01-25 00:26:00,121.16,121.164,121.137,121.158,104200002.0
2007-01-25 00:27:00,121.158,121.179,121.148,121.175,225400002.0
2007-01-25 00:28:00,121.17,121.173,121.161,121.173,67400000.0
2007-01-25 00:29:00,121.165,121.17,121.145,121.17,359100004.0
2007-01-25 00:30:00,121.168,121.177,121.152,121.176,168099999.0
2007-01-25 00:31:00,121.18,121.185,121.167,121.173,159899999.0
2007-01-25 00:32:00,121.165,121.173,121.15,121.166,252099995.0
2007-01-25 00:33:00,121.17,121.17,121.146,121.168,191499993.0
2007-01-25 00:34:00,121.177,121.177,121.152,121.165,185399998.0
2007-01-25 00:35:00,121.168,121.17,121.149,121.164,339999999.0
2007-01-25 00:36:00,121.168,121.17,121.144,121.144,113200003.0
2007-01-25 00:37:00,121.163,121.163,121.135,121.163,161799999.0
2007-01-25 00:38:00,121.167,121.171,121.139,121.14,172500003.0
2007-01-25 00:39:00,121.171,121.171,121.145,121.155,309400005.0
2007-01-25 00:40:00,121.16,121.16,121.128,121.131,180700004.0
2007-01-25 00:41:00,121.148,121.157,121.139,121.156,233000003.0
2007-01-25 00:42:00,121.151,121.151,121.118,121.133,443000001.0
2007-01-25 00:43:00,121.138,121.138,121.105,121.112,371399997.0
2007-01-25 00:44:00,121.113,121.113,121.099,121.106,222400001.0
2007-01-25 00:45:00,121.107,121.115,121.1,121.1,278500003.0
2007-01-25 00:46:00,121.097,121.102,121.089,121.092,256800002.0
2007-01-25 00:47:00,121.085,121.102,121.085,121.091,144699997.0
2007-01-25 00:48:00,121.112,121.112,121.101,121.107,130099995.0
2007-01-25 00:49:00,121.112,121.125,121.094,121.114,212200005.0
2007-01-25 00:50:00,121.123,121.13,121.115,121.123,180900003.0
2007-01-25 00:51:00,121.115,121.116,121.094,121.094,369900007.0
2007-01-25 00:52:00,121.111,121.115,121.091,121.107,334599997.0
2007-01-25 00:53:00,121.117,121.117,121.105,121.113,311999998.0
2007-01-25 00:54:00,121.111,121.111,121.096,121.104,169900001.0
2007-01-25 00:55:00,121.109,121.122,121.109,121.122,180100000.0
2007-01-25 00:56:00,121.093,121.118,121.093,121.093,259499999.0
2007-01-25 00:57:00,121.077,121.086,121.07,121.07,163300002.0
2007-01-25 00:58:00,121.083,121.083,121.075,121.078,169400002.0
2007-01-25 00:59:00,121.069,121.078,121.059,121.075,353600001.0
2007-01-25 01:00:00,121.058,121.061,121.044,121.049,408500003.0
2007-01-25 01:01:00,121.058,121.071,121.055,121.071,311200007.0
2007-01-25 01:02:00,121.072,121.077,121.065,121.07,258300002.0
2007-01-25 01:03:00,121.073,121.083,121.057,121.063,206599997.0
2007-01-25 01:04:00,121.063,121.07,121.051,121.063,224399996.0
2007-01-25 01:05:00,121.063,121.066,121.06,121.066,163500003.0
2007-01-25 01:06:00,121.073,121.073,121.066,121.073,276800003.0
2007-01-25 01:07:00,121.066,121.066,121.055,121.064,211600004.0
2007-01-25 01:08:00,121.059,121.07,121.054,121.065,346500001.0
2007-01-25 01:09:00,121.062,121.071,121.055,121.068,162299999.0
2007-01-25 01:10:00,121.073,121.073,121.051,121.051,400900009.0
2007-01-25 01:11:00,121.055,121.069,121.055,121.059,253099999.0
2007-01-25 01:12:00,121.062,121.067,121.044,121.044,152099996.0
2007-01-25 01:13:00,121.028,121.037,121.024,121.037,248400000.0
2007-01-25 01:14:00,121.047,121.047,121.004,121.008,218899996.0
2007-01-25 01:15:00,121.033,121.037,121.03,121.031,164999996.0
2007-01-25 01:16:00,121.03,121.046,121.02,121.046,194699996.0
2007-01-25 01:17:00,121.039,121.046,121.034,121.045,241500002.0
2007-01-25 01:18:00,121.045,121.045,121.04,121.045,97699999.0
2007-01-25 01:19:00,121.032,121.048,121.014,121.029,204699997.0
2007-01-25 01:20:00,121.034,121.036,121.027,121.027,121199998.0
2007-01-25 01:21:00,121.024,121.024,121.008,121.021,253799998.0
2007-01-25 01:22:00,121.023,121.03,121.014,121.02,319900001.0
2007-01-25 01:23:00,121.013,121.013,120.983,120.998,161399995.0
2007-01-25 01:24:00,120.998,121.016,120.992,120.994,278599993.0
2007-01-25 01:25:00,120.993,121.002,120.982,120.991,357799999.0
2007-01-25 01:26:00,120.984,120.988,120.973,120.983,148200004.0
2007-01-25 01:27:00,120.999,121.028,120.999,121.028,134700002.0
2007-01-25 01:28:00,121.026,121.04,121.025,121.04,186100004.0
2007-01-25 01:29:00,121.035,121.051,121.033,121.051,199399998.0
2007-01-25 01:30:00,121.04,121.042,121.039,121.04,93200001.0
2007-01-25 01:31:00,121.033,121.033,121.021,121.033,192000000.0
2007-01-25 01:32:00,121.025,121.025,121.001,121.015,127999995.0
2007-01-25 01:33:00,121.012,121.019,121.005,121.013,166600000.0
2007-01-25 01:34:00,121.014,121.039,121.014,121.029,258300000.0
2007-01-25 01:35:00,121.025,121.037,121.011,121.036,172000003.0
2007-01-25 01:36:00,121.029,121.035,121.02,121.024,178400001.0
2007-01-25 01:37:00,121.032,121.036,121.022,121.027,259300005.0
2007-01-25 01:38:00,121.042,121.043,121.031,121.043,99800000.0
2007-01-25 01:39:00,121.037,121.051,121.023,121.023,222900002.0
2007-01-25 01:40:00,121.026,121.026,121.009,121.011,229100000.0
2007-01-25 01:41:00,121.027,121.03,121.018,121.022,270099997.0
2007-01-25 01:42:00,121.025,121.03,121.01,121.021,431900005.0
2007-01-25 01:43:00,121.015,121.031,121.015,121.021,110999999.0
2007-01-25 01:44:00,121.003,121.018,120.995,120.995,289999995.0
2007-01-25 01:45:00,120.998,121.011,120.998,121.006,351499997.0
2007-01-25 01:46:00,121.014,121.014,121.007,121.007,247199996.0
2007-01-25 01:47:00,121.011,121.017,120.997,120.997,204100000.0
2007-01-25 01:48:00,121.016,121.016,120.999,121.002,184200002.0
2007-01-25 01:49:00,121.0,121.001,120.995,121.001,84400003.0
2007-01-25 01:50:00,120.988,120.994,120.967,120.967,236700001.0
2007-01-25 01:51:00,120.97,120.98,120.967,120.973,108800001.0
2007-01-25 01:52:00,120.982,120.993,120.959,120.959,48700000.0
2007-01-25 01:53:00,120.96,120.96,120.938,120.953,305999997.0
2007-01-25 01:54:00,120.943,120.943,120.917,120.925,193399997.0
2007-01-25 01:55:00,120.917,120.917,120.894,120.91,200200000.0
2007-01-25 01:56:00,120.902,120.908,120.894,120.898,267300001.0
2007-01-25 01:57:00,120.89,120.912,120.89,120.907,310299998.0
2007-01-25 01:58:00,120.903,120.909,120.87,120.875,356900001.0
2007-01-25 01:59:00,120.882,120.882,120.862,120.874,421999996.0
2007-01-25 02:00:00,120.878,120.889,120.874,120.882,198099997.0
2007-01-25 02:01:00,120.879,120.879,120.865,120.868,132499999.0
2007-01-25 02:02:00,120.857,120.888,120.849,120.888,292200001.0
2007-01-25 02:03:00,120.892,120.892,120.871,120.881,213499999.0
2007-01-25 02:04:00,120.882,120.889,120.876,120.876,181700002.0
2007-01-25 02:05:00,120.875,120.886,120.86,120.874,249099999.0
2007-01-25 02:06:00,120.89,120.901,120.89,120.895,136499998.0
2007-01-25 02:07:00,120.883,120.908,120.883,120.908,179899996.0
2007-01-25 02:08:00,120.913,120.919,120.894,120.894,187100005.0
2007-01-25 02:09:00,120.9,120.906,120.872,120.906,163400000.0
2007-01-25 02:10:00,120.903,120.921,120.858,120.921,389199998.0
2007-01-25 02:11:00,120.929,120.935,120.914,120.924,292200005.0
2007-01-25 02:12:00,120.939,120.951,120.939,120.946,185700002.0
2007-01-25 02:13:00,120.943,120.96,120.94,120.94,359800005.0
2007-01-25 02:14:00,120.964,120.974,120.963,120.963,146399999.0
2007-01-25 02:15:00,120.963,120.963,120.95,120.959,270099999.0
2007-01-25 02:16:00,120.963,120.969,120.956,120.961,196100002.0
2007-01-25 02:17:00,120.959,120.959,120.951,120.957,183700000.0
2007-01-25 02:18:00,120.951,120.951,120.932,120.945,198700001.0
2007-01-25 02:19:00,120.941,120.967,120.941,120.958,226400007.0
2007-01-25 02:20:00,120.944,120.957,120.943,120.949,263799996.0
2007-01-25 02:21:00,120.948,120.965,120.946,120.965,243100000.0
2007-01-25 02:22:00,120.964,120.965,120.942,120.942,295599997.0
2007-01-25 02:23:00,120.923,120.923,120.897,120.908,354900001.0
2007-01-25 02:24:00,120.907,120.907,120.875,120.889,184300000.0
2007-01-25 02:25:00,120.892,120.899,120.885,120.894,175300000.0
2007-01-25 02:26:00,120.898,120.904,120.895,120.9,276999997.0
2007-01-25 02:27:00,120.901,120.919,120.899,120.916,310999995.0
2007-01-25 02:28:00,120.919,120.929,120.919,120.922,36100000.0
2007-01-25 02:29:00,120.937,120.937,120.92,120.922,318399998.0
2007-01-25 02:30:00,120.934,120.939,120.916,120.929,90700000.0
2007-01-25 02:31:00,120.938,120.972,120.938,120.972,280400001.0
2007-01-25 02:32:00,120.967,120.967,120.934,120.96,218999999.0
2007-01-25 02:33:00,120.963,120.971,120.953,120.968,255100004.0
2007-01-25 02:34:00,120.98,121.004,120.98,120.99,213199994.0
2007-01-25 02:35:00,120.987,120.993,120.98,120.993,263599994.0
2007-01-25 02:36:00,120.998,121.0,120.989,120.993,264999998.0
2007-01-25 02:37:00,120.986,120.995,120.985,120.993,275200001.0
2007-01-25 02:38:00,120.991,121.003,120.987,121.003,265000002.0
2007-01-25 02:39:00,120.996,120.996,120.991,120.992,242299997.0
2007-01-25 02:40:00,120.994,121.0,120.985,120.995,213400003.0
2007-01-25 02:41:00,120.985,120.985,120.957,120.957,111800000.0
2007-01-25 02:42:00,120.952,120.957,120.93,120.94,257199999.0
2007-01-25 02:43:00,120.942,120.958,120.934,120.95,86299999.0
2007-01-25 02:44:00,120.945,120.963,120.926,120.963,177999996.0
2007-01-25 02:45:00,120.95,120.969,120.946,120.966,193300001.0
2007-01-25 02:46:00,120.965,120.965,120.951,120.958,261899997.0
2007-01-25 02:47:00,120.964,120.967,120.945,120.963,232300003.0
2007-01-25 02:48:00,120.967,120.973,120.962,120.97,227600001.0
2007-01-25 02:49:00,120.97,120.988,120.96,120.978,388599995.0
2007-01-25 02:50:00,120.986,121.055,120.986,121.055,203199998.0
2007-01-25 02:51:00,121.047,121.047,120.996,120.997,257500000.0
2007-01-25 02:52:00,121.007,121.024,121.001,121.001,364700004.0
2007-01-25 02:53:00,121.032,121.04,121.029,121.033,198400001.0
2007-01-25 02:54:00,121.01,121.01,120.967,120.967,287399993.0
2007-01-25 02:55:00,120.962,120.97,120.956,120.97,428299998.0
2007-01-25 02:56:00,120.966,120.98,120.962,120.98,191499999.0
2007-01-25 02:57:00,120.987,120.991,120.95,120.95,339200000.0
2007-01-25 02:58:00,120.958,120.96,120.936,120.949,225499998.0
2007-01-25 02:59:00,120.96,120.97,120.934,120.954,215900005.0
2007-01-25 03:00:00,120.943,120.953,120.943,120.95,225899999.0
2007-01-25 03:01:00,120.946,120.946,120.918,120.944,192200000.0
2007-01-25 03:02:00,120.925,120.941,120.915,120.936,298500001.0
2007-01-25 03:03:00,120.923,120.923,120.901,120.906,120300001.0
2007-01-25 03:04:00,120.907,120.925,120.899,120.905,372000001.0
2007-01-25 03:05:00,120.927,120.932,120.917,120.917,281399998.0
2007-01-25 03:06:00,120.923,120.923,120.913,120.917,370100000.0
2007-01-25 03:07:00,120.904,120.904,120.885,120.897,401499997.0
2007-01-25 03:08:00,120.883,120.893,120.867,120.886,271700002.0
2007-01-25 03:09:00,120.897,120.921,120.897,120.901,239200002.0
2007-01-25 03:10:00,120.928,120.93,120.919,120.927,222800004.0
2007-01-25 03:11:00,120.917,120.932,120.89,120.929,286800001.0
2007-01-25 03:12:00,120.92,120.92,120.906,120.91,130799999.0
2007-01-25 03:13:00,120.892,120.901,120.877,120.894,297899996.0
2007-01-25 03:14:00,120.87,120.908,120.87,120.908,69500001.0
2007-01-25 03:15:00,120.926,120.94,120.926,120.936,212200000.0
2007-01-25 03:16:00,120.917,120.92,120.904,120.92,153600000.0
2007-01-25 03:17:00,120.909,120.923,120.899,120.9,333999994.0
2007-01-25 03:18:00,120.901,120.901,120.861,120.883,216999998.0
2007-01-25 03:19:00,120.881,120.889,120.869,120.877,293200004.0
2007-01-25 03:20:00,120.897,120.897,120.868,120.87,404700003.0
2007-01-25 03:21:00,120.888,120.888,120.873,120.879,174499997.0
2007-01-25 03:22:00,120.892,120.9,120.857,120.887,340000001.0
2007-01-25 03:23:00,120.892,120.897,120.881,120.887,234800002.0
2007-01-25 03:24:00,120.901,120.928,120.901,120.924,299999997.0
2007-01-25 03:25:00,120.919,120.919,120.904,120.904,191900004.0
2007-01-25 03:26:00,120.872,120.916,120.871,120.911,191200001.0
2007-01-25 03:27:00,120.915,120.92,120.906,120.909,223599998.0
2007-01-25 03:28:00,120.91,120.914,120.882,120.909,401200005.0
2007-01-25 03:29:00,120.922,120.927,120.894,120.894,212099994.0
2007-01-25 03:30:00,120.922,120.931,120.915,120.931,257200006.0
2007-01-25 03:31:00,120.94,120.949,120.938,120.94,107600003.0
2007-01-25 03:32:00,120.938,120.95,120.921,120.921,200900000.0
2007-01-25 03:33:00,120.932,120.938,120.903,120.93,296500009.0
2007-01-25 03:34:00,120.933,120.933,120.92,120.92,246099998.0
2007-01-25 03:35:00,120.91,120.947,120.91,120.945,236700003.0
2007-01-25 03:36:00,120.942,120.946,120.927,120.944,256899998.0
2007-01-25 03:37:00,120.931,120.931,120.914,120.924,99100001.0
2007-01-25 03:38:00,120.928,120.935,120.908,120.935,172999998.0
2007-01-25 03:39:00,120.941,120.941,120.92,120.92,173099999.0
2007-01-25 03:40:00,120.918,120.918,120.872,120.89,326500004.0
2007-01-25 03:41:00,120.883,120.883,120.875,120.875,30400000.0
2007-01-25 03:42:00,120.858,120.858,120.849,120.858,121800001.0
2007-01-25 03:43:00,120.859,120.86,120.848,120.848,230700000.0
2007-01-25 03:44:00,120.841,120.859,120.827,120.855,185700002.0
2007-01-25 03:45:00,120.844,120.844,120.822,120.83,209300006.0
2007-01-25 03:46:00,120.813,120.821,120.803,120.813,233899997.0
2007-01-25 03:47:00,120.813,120.819,120.806,120.811,139900002.0
2007-01-25 03:48:00,120.824,120.827,120.816,120.826,286299997.0
2007-01-25 03:49:00,120.803,120.819,120.798,120.815,143600001.0
2007-01-25 03:50:00,120.824,120.824,120.777,120.783,123299999.0
2007-01-25 03:51:00,120.816,120.823,120.806,120.823,228100000.0
2007-01-25 03:52:00,120.814,120.821,120.805,120.817,238800001.0
2007-01-25 03:53:00,120.805,120.812,120.799,120.806,195599999.0
2007-01-25 03:54:00,120.805,120.825,120.805,120.825,167100000.0
2007-01-25 03:55:00,120.812,120.817,120.777,120.777,197700001.0
2007-01-25 03:56:00,120.777,120.778,120.767,120.767,186199995.0
2007-01-25 03:57:00,120.76,120.76,120.748,120.748,102500002.0
2007-01-25 03:58:00,120.739,120.748,120.625,120.625,294400003.0
2007-01-25 03:59:00,120.612,120.647,120.612,120.635,464300001.0
2007-01-25 04:00:00,120.649,120.659,120.644,120.655,385100002.0
2007-01-25 04:01:00,120.649,120.668,120.645,120.668,184899998.0
2007-01-25 04:02:00,120.672,120.676,120.665,120.676,273899999.0
2007-01-25 04:03:00,120.668,120.674,120.654,120.662,427599989.0
2007-01-25 04:04:00,120.662,120.662,120.635,120.639,332199994.0
2007-01-25 04:05:00,120.633,120.633,120.604,120.604,188099999.0
2007-01-25 04:06:00,120.599,120.599,120.56,120.56,326699999.0
2007-01-25 04:07:00,120.56,120.571,120.548,120.565,196999997.0
2007-01-25 04:08:00,120.564,120.573,120.553,120.559,195199995.0
2007-01-25 04:09:00,120.55,120.566,120.544,120.558,75500001.0
2007-01-25 04:10:00,120.56,120.56,120.553,120.557,164400002.0
2007-01-25 04:11:00,120.558,120.593,120.555,120.593,303099998.0
2007-01-25 04:12:00,120.603,120.607,120.596,120.604,252600004.0
2007-01-25 04:13:00,120.6,120.618,120.6,120.613,199000005.0
2007-01-25 04:14:00,120.618,120.62,120.604,120.612,173200001.0
2007-01-25 04:15:00,120.617,120.625,120.605,120.625,335900002.0
2007-01-25 04:16:00,120.615,120.63,120.615,120.63,58199999.0
2007-01-25 04:17:00,120.621,120.65,120.619,120.65,259399995.0
2007-01-25 04:18:00,120.65,120.657,120.644,120.654,123499999.0
2007-01-25 04:19:00,120.648,120.648,120.63,120.635,268800001.0
2007-01-25 04:20:00,120.626,120.626,120.62,120.626,115200001.0
2007-01-25 04:21:00,120.626,120.631,120.622,120.622,180499999.0
2007-01-25 04:22:00,120.625,120.63,120.614,120.614,342700004.0
2007-01-25 04:23:00,120.606,120.619,120.6,120.619,143500001.0
2007-01-25 04:24:00,120.611,120.611,120.582,120.586,282799997.0
2007-01-25 04:25:00,120.576,120.579,120.567,120.579,319899998.0
2007-01-25 04:26:00,120.584,120.601,120.569,120.575,253100000.0
2007-01-25 04:27:00,120.569,120.571,120.552,120.552,420700002.0
2007-01-25 04:28:00,120.549,120.549,120.541,120.546,229999997.0
2007-01-25 04:29:00,120.552,120.558,120.538,120.544,169900003.0
2007-01-25 04:30:00,120.538,120.544,120.534,120.539,279400003.0
2007-01-25 04:31:00,120.538,120.54,120.526,120.529,205199997.0
2007-01-25 04:32:00,120.523,120.533,120.522,120.522,205600001.0
2007-01-25 04:33:00,120.512,120.512,120.484,120.502,249900000.0
2007-01-25 04:34:00,120.502,120.517,120.5,120.5,250899995.0
2007-01-25 04:35:00,120.496,120.499,120.469,120.477,298900007.0
2007-01-25 04:36:00,120.454,120.482,120.418,120.439,268699996.0
2007-01-25 04:37:00,120.43,120.43,120.415,120.425,147500003.0
2007-01-25 04:38:00,120.442,120.467,120.442,120.457,219100000.0
2007-01-25 04:39:00,120.457,120.47,120.445,120.464,364200000.0
2007-01-25 04:40:00,120.476,120.487,120.47,120.485,242299991.0
2007-01-25 04:41:00,120.484,120.501,120.483,120.49,286699999.0
2007-01-25 04:42:00,120.488,120.488,120.459,120.459,238999997.0
2007-01-25 04:43:00,120.456,120.456,120.418,120.425,262799999.0
2007-01-25 04:44:00,120.418,120.425,120.409,120.425,309099999.0
2007-01-25 04:45:00,120.437,120.439,120.425,120.433,281500004.0
2007-01-25 04:46:00,120.421,120.421,120.371,120.391,162599997.0
2007-01-25 04:47:00,120.402,120.411,120.394,120.411,132700004.0
2007-01-25 04:48:00,120.416,120.423,120.411,120.423,306099995.0
2007-01-25 04:49:00,120.422,120.422,120.407,120.417,206300002.0
2007-01-25 04:50:00,120.422,120.436,120.422,120.435,78400001.0
2007-01-25 04:51:00,120.443,120.452,120.43,120.452,153000000.0
2007-01-25 04:52:00,120.454,120.454,120.44,120.44,99600003.0
2007-01-25 04:53:00,120.444,120.448,120.435,120.447,244300004.0
2007-01-25 04:54:00,120.434,120.449,120.418,120.449,241699997.0
2007-01-25 04:55:00,120.452,120.452,120.435,120.44,471599995.0
2007-01-25 04:56:00,120.44,120.446,120.436,120.44,179800002.0
2007-01-25 04:57:00,120.428,120.441,120.424,120.431,143800001.0
2007-01-25 04:58:00,120.433,120.433,120.406,120.41,214900000.0
2007-01-25 04:59:00,120.439,120.439,120.424,120.436,268099998.0
2007-01-25 05:00:00,120.418,120.44,120.408,120.435,241700006.0
2007-01-25 05:01:00,120.422,120.439,120.422,120.439,251200001.0
2007-01-25 05:02:00,120.42,120.441,120.41,120.437,320999999.0
2007-01-25 05:03:00,120.444,120.446,120.433,120.446,153900003.0
2007-01-25 05:04:00,120.453,120.475,120.451,120.471,256800008.0
2007-01-25 05:05:00,120.479,120.504,120.479,120.504,179599997.0
2007-01-25 05:06:00,120.495,120.503,120.482,120.483,247700001.0
2007-01-25 05:07:00,120.501,120.519,120.501,120.513,223099994.0
2007-01-25 05:08:00,120.518,120.521,120.51,120.51,252000004.0
2007-01-25 05:09:00,120.507,120.547,120.507,120.544,283299994.0
2007-01-25 05:10:00,120.556,120.573,120.549,120.573,250799999.0
2007-01-25 05:11:00,120.581,120.613,120.574,120.613,310699998.0
2007-01-25 05:12:00,120.615,120.624,120.608,120.616,320800004.0
2007-01-25 05:13:00,120.632,120.641,120.617,120.632,266699995.0
2007-01-25 05:14:00,120.63,120.635,120.612,120.612,54800001.0
2007-01-25 05:15:00,120.591,120.591,120.56,120.579,137700000.0
2007-01-25 05:16:00,120.582,120.588,120.544,120.548,288499994.0
2007-01-25 05:17:00,120.542,120.56,120.542,120.557,185800003.0
2007-01-25 05:18:00,120.548,120.562,120.545,120.562,141200000.0
2007-01-25 05:19:00,120.559,120.58,120.559,120.572,185499995.0
2007-01-25 05:20:00,120.565,120.566,120.538,120.541,204599999.0
2007-01-25 05:21:00,120.528,120.532,120.508,120.515,311699995.0
2007-01-25 05:22:00,120.501,120.51,120.486,120.499,211999999.0
2007-01-25 05:23:00,120.495,120.515,120.495,120.51,276600002.0
2007-01-25 05:24:00,120.5,120.526,120.474,120.524,141500002.0
2007-01-25 05:25:00,120.495,120.523,120.492,120.52,187500004.0
2007-01-25 05:26:00,120.495,120.5,120.483,120.485,222400005.0
2007-01-25 05:27:00,120.484,120.489,120.478,120.487,85500001.0
2007-01-25 05:28:00,120.489,120.493,120.474,120.478,210299999.0
2007-01-25 05:29:00,120.47,120.503,120.457,120.503,160199995.0
2007-01-25 05:30:00,120.514,120.514,120.503,120.506,320900001.0
2007-01-25 05:31:00,120.502,120.508,120.474,120.486,223500000.0
2007-01-25 05:32:00,120.489,120.507,120.489,120.505,327999995.0
2007-01-25 05:33:00,120.497,120.517,120.476,120.517,330699997.0
2007-01-25 05:34:00,120.525,120.557,120.525,120.553,391899994.0
2007-01-25 05:35:00,120.567,120.585,120.565,120.585,215300002.0
2007-01-25 05:36:00,120.571,120.571,120.541,120.554,161100004.0
2007-01-25 05:37:00,120.556,120.568,120.553,120.565,232399996.0
2007-01-25 05:38:00,120.562,120.562,120.545,120.548,227200001.0
2007-01-25 05:39:00,120.524,120.541,120.523,120.541,335800003.0
2007-01-25 05:40:00,120.53,120.539,120.5,120.529,342199994.0
2007-01-25 05:41:00,120.539,120.541,120.534,120.538,296000000.0
2007-01-25 05:42:00,120.542,120.544,120.539,120.539,147500000.0
2007-01-25 05:43:00,120.54,120.54,120.513,120.535,155199997.0
2007-01-25 05:44:00,120.522,120.547,120.522,120.546,110600001.0
2007-01-25 05:45:00,120.559,120.562,120.55,120.558,152199998.0
2007-01-25 05:46:00,120.555,120.561,120.55,120.558,313600003.0
2007-01-25 05:47:00,120.54,120.558,120.535,120.535,166200002.0
2007-01-25 05:48:00,120.539,120.547,120.525,120.54,348199998.0
2007-01-25 05:49:00,120.541,120.544,120.519,120.519,125400002.0
2007-01-25 05:50:00,120.55,120.551,120.514,120.522,270500003.0
2007-01-25 05:51:00,120.538,120.538,120.523,120.525,268000004.0
2007-01-25 05:52:00,120.527,120.527,120.499,120.518,137999999.0
2007-01-25 05:53:00,120.521,120.526,120.516,120.52,147599999.0
2007-01-25 05:54:00,120.521,120.542,120.521,120.542,447099998.0
2007-01-25 05:55:00,120.54,120.543,120.529,120.543,291300002.0
2007-01-25 05:56:00,120.53,120.53,120.498,120.521,136300003.0
2007-01-25 05:57:00,120.505,120.528,120.501,120.519,359699996.0
2007-01-25 05:58:00,120.528,120.54,120.51,120.52,237700000.0
2007-01-25 05:59:00,120.547,120.547,120.519,120.525,203799997.0
2007-01-25 06:00:00,120.533,120.533,120.514,120.52,120799999.0
2007-01-25 06:01:00,120.512,120.512,120.501,120.501,12800000.0
2007-01-25 06:02:00,120.503,120.519,120.503,120.516,337300000.0
2007-01-25 06:03:00,120.507,120.508,120.481,120.481,170399998.0
2007-01-25 06:04:00,120.515,120.54,120.513,120.54,267699993.0
2007-01-25 06:05:00,120.543,120.562,120.537,120.545,280800000.0
2007-01-25 06:06:00,120.557,120.565,120.536,120.54,206199997.0
2007-01-25 06:07:00,120.537,120.553,120.534,120.543,244500000.0
2007-01-25 06:08:00,120.557,120.557,120.525,120.549,232600001.0
2007-01-25 06:09:00,120.557,120.57,120.527,120.545,172400002.0
2007-01-25 06:10:00,120.573,120.573,120.549,120.565,236299999.0
2007-01-25 06:11:00,120.568,120.579,120.534,120.568,414100003.0
2007-01-25 06:12:00,120.56,120.578,120.555,120.576,155099999.0
2007-01-25 06:13:00,120.565,120.579,120.552,120.578,222699996.0
2007-01-25 06:14:00,120.572,120.589,120.572,120.581,248699996.0
2007-01-25 06:15:00,120.569,120.569,120.545,120.545,127999999.0
2007-01-25 06:16:00,120.54,120.54,120.523,120.533,204000006.0
2007-01-25 06:17:00,120.508,120.508,120.47,120.474,172100003.0
2007-01-25 06:18:00,120.478,120.478,120.468,120.468,337300003.0
2007-01-25 06:19:00,120.48,120.485,120.472,120.476,291600003.0
2007-01-25 06:20:00,120.471,120.481,120.471,120.475,320600003.0
2007-01-25 06:21:00,120.475,120.48,120.466,120.473,248000000.0
2007-01-25 06:22:00,120.477,120.482,120.475,120.479,212900005.0
2007-01-25 06:23:00,120.479,120.479,120.463,120.473,169500004.0
2007-01-25 06:24:00,120.463,120.463,120.441,120.453,207699998.0
2007-01-25 06:25:00,120.461,120.469,120.457,120.46,381599992.0
2007-01-25 06:26:00,120.453,120.465,120.434,120.465,314900008.0
2007-01-25 06:27:00,120.47,120.481,120.452,120.481,136900001.0
2007-01-25 06:28:00,120.487,120.487,120.445,120.446,237800005.0
2007-01-25 06:29:00,120.476,120.476,120.429,120.429,172200000.0
2007-01-25 06:30:00,120.479,120.479,120.47,120.47,166800005.0
2007-01-25 06:31:00,120.458,120.458,120.441,120.441,245300003.0
2007-01-25 06:32:00,120.455,120.455,120.427,120.454,148800004.0
2007-01-25 06:33:00,120.448,120.463,120.437,120.455,262300004.0
2007-01-25 06:34:00,120.425,120.457,120.425,120.449,212699997.0
2007-01-25 06:35:00,120.458,120.46,120.437,120.44,143800002.0
2007-01-25 06:36:00,120.443,120.444,120.427,120.436,263700001.0
2007-01-25 06:37:00,120.433,120.446,120.429,120.446,295800004.0
2007-01-25 06:38:00,120.447,120.449,120.427,120.427,208400003.0
2007-01-25 06:39:00,120.46,120.465,120.444,120.458,425099998.0
2007-01-25 06:40:00,120.453,120.453,120.425,120.447,199300005.0
2007-01-25 06:41:00,120.452,120.458,120.45,120.453,259100000.0
2007-01-25 06:42:00,120.442,120.442,120.405,120.438,241099998.0
2007-01-25 06:43:00,120.442,120.449,120.435,120.443,232500002.0
2007-01-25 06:44:00,120.452,120.461,120.439,120.439,213800004.0
2007-01-25 06:45:00,120.437,120.445,120.418,120.432,255400000.0
2007-01-25 06:46:00,120.44,120.453,120.426,120.453,231299997.0
2007-01-25 06:47:00,120.427,120.448,120.427,120.437,248700003.0
2007-01-25 06:48:00,120.45,120.45,120.43,120.43,143999998.0
2007-01-25 06:49:00,120.428,120.436,120.411,120.433,269700005.0
2007-01-25 06:50:00,120.432,120.432,120.409,120.409,198299998.0
2007-01-25 06:51:00,120.407,120.407,120.379,120.384,193400001.0
2007-01-25 06:52:00,120.412,120.423,120.403,120.423,398200004.0
2007-01-25 06:53:00,120.422,120.43,120.417,120.42,240400002.0
2007-01-25 06:54:00,120.411,120.412,120.402,120.412,163999999.0
2007-01-25 06:55:00,120.414,120.417,120.406,120.409,178100001.0
2007-01-25 06:56:00,120.412,120.412,120.402,120.407,206400003.0
2007-01-25 06:57:00,120.412,120.412,120.396,120.396,140599998.0
2007-01-25 06:58:00,120.381,120.381,120.361,120.372,219599998.0
2007-01-25 06:59:00,120.375,120.383,120.356,120.378,132400000.0
2007-01-25 07:00:00,120.364,120.369,120.347,120.35,202000001.0
2007-01-25 07:01:00,120.346,120.372,120.338,120.355,306200000.0
2007-01-25 07:02:00,120.348,120.363,120.336,120.363,259200001.0
2007-01-25 07:03:00,120.38,120.384,120.328,120.328,459499991.0
2007-01-25 07:04:00,120.333,120.333,120.281,120.281,315200001.0
2007-01-25 07:05:00,120.279,120.286,120.252,120.264,346500000.0
2007-01-25 07:06:00,120.263,120.269,120.228,120.234,160799997.0
2007-01-25 07:07:00,120.227,120.227,120.19,120.211,219999997.0
2007-01-25 07:08:00,120.212,120.326,120.212,120.326,245699999.0
2007-01-25 07:09:00,120.332,120.339,120.317,120.333,309100005.0
2007-01-25 07:10:00,120.355,120.374,120.338,120.366,288800007.0
2007-01-25 07:11:00,120.362,120.362,120.341,120.347,244000001.0
2007-01-25 07:12:00,120.344,120.348,120.341,120.345,213500000.0
2007-01-25 07:13:00,120.342,120.354,120.332,120.332,353100000.0
2007-01-25 07:14:00,120.332,120.347,120.332,120.335,173899996.0
2007-01-25 07:15:00,120.342,120.35,120.33,120.35,167299996.0
2007-01-25 07:16:00,120.356,120.429,120.356,120.423,198500002.0
2007-01-25 07:17:00,120.435,120.457,120.435,120.452,337099999.0
2007-01-25 07:18:00,120.456,120.474,120.443,120.443,166000000.0
2007-01-25 07:19:00,120.425,120.511,120.425,120.511,310700000.0
2007-01-25 07:20:00,120.512,120.512,120.467,120.473,169299999.0
2007-01-25 07:21:00,120.478,120.482,120.464,120.464,178200004.0
2007-01-25 07:22:00,120.44,120.44,120.425,120.439,103200001.0
2007-01-25 07:23:00,120.442,120.455,120.442,120.45,309399995.0
2007-01-25 07:24:00,120.44,120.446,120.425,120.43,334100003.0
2007-01-25 07:25:00,120.433,120.433,120.4,120.414,161700000.0
2007-01-25 07:26:00,120.398,120.409,120.393,120.405,219799997.0
2007-01-25 07:27:00,120.398,120.449,120.391,120.415,316500004.0
2007-01-25 07:28:00,120.4,120.403,120.372,120.387,284700001.0
2007-01-25 07:29:00,120.395,120.405,120.375,120.393,259700001.0
2007-01-25 07:30:00,120.387,120.388,120.367,120.368,184999996.0
2007-01-25 07:31:00,120.371,120.388,120.348,120.388,163500004.0
2007-01-25 07:32:00,120.386,120.398,120.366,120.398,347700000.0
2007-01-25 07:33:00,120.4,120.4,120.386,120.388,212499998.0
2007-01-25 07:34:00,120.379,120.388,120.349,120.388,271700006.0
2007-01-25 07:35:00,120.402,120.416,120.397,120.397,294999999.0
2007-01-25 07:36:00,120.397,120.4,120.387,120.392,151599999.0
2007-01-25 07:37:00,120.388,120.419,120.388,120.419,88299998.0
2007-01-25 07:38:00,120.408,120.435,120.401,120.435,142100003.0
2007-01-25 07:39:00,120.436,120.45,120.436,120.446,161699999.0
2007-01-25 07:40:00,120.45,120.454,120.424,120.444,308399998.0
2007-01-25 07:41:00,120.446,120.446,120.429,120.435,126200002.0
2007-01-25 07:42:00,120.426,120.433,120.422,120.431,217899995.0
2007-01-25 07:43:00,120.44,120.448,120.428,120.448,292799996.0
2007-01-25 07:44:00,120.436,120.436,120.408,120.419,264000002.0
2007-01-25 07:45:00,120.413,120.413,120.402,120.411,49600000.0
2007-01-25 07:46:00,120.412,120.412,120.4,120.402,228300000.0
2007-01-25 07:47:00,120.407,120.418,120.399,120.406,334399999.0
2007-01-25 07:48:00,120.403,120.403,120.361,120.398,378899991.0
2007-01-25 07:49:00,120.405,120.411,120.398,120.411,240400002.0
2007-01-25 07:50:00,120.405,120.405,120.4,120.4,248600004.0
2007-01-25 07:51:00,120.398,120.398,120.377,120.383,110499999.0
2007-01-25 07:52:00,120.399,120.404,120.395,120.404,170999999.0
2007-01-25 07:53:00,120.4,120.4,120.365,120.365,229000003.0
2007-01-25 07:54:00,120.353,120.365,120.337,120.36,191599998.0
2007-01-25 07:55:00,120.348,120.385,120.338,120.355,210600001.0
2007-01-25 07:56:00,120.345,120.345,120.328,120.338,307100000.0
2007-01-25 07:57:00,120.351,120.351,120.332,120.347,210300002.0
2007-01-25 07:58:00,120.346,120.36,120.34,120.356,312899999.0
2007-01-25 07:59:00,120.367,120.368,120.352,120.36,367699995.0
2007-01-25 08:00:00,120.359,120.361,120.352,120.352,254500002.0
2007-01-25 08:01:00,120.359,120.364,120.35,120.35,240500001.0
2007-01-25 08:02:00,120.331,120.349,120.32,120.341,339900004.0
2007-01-25 08:03:00,120.348,120.358,120.348,120.358,94399998.0
2007-01-25 08:04:00,120.335,120.345,120.316,120.345,296099999.0
2007-01-25 08:05:00,120.355,120.355,120.337,120.342,185000000.0
2007-01-25 08:06:00,120.34,120.351,120.337,120.337,197500003.0
2007-01-25 08:07:00,120.331,120.331,120.295,120.327,390000003.0
2007-01-25 08:08:00,120.343,120.345,120.336,120.34,300900001.0
2007-01-25 08:09:00,120.35,120.35,120.326,120.335,285200005.0
2007-01-25 08:10:00,120.328,120.337,120.325,120.337,153099997.0
2007-01-25 08:11:00,120.326,120.334,120.322,120.33,285199997.0
2007-01-25 08:12:00,120.331,120.338,120.32,120.335,320899996.0
2007-01-25 08:13:00,120.329,120.35,120.329,120.35,207299997.0
2007-01-25 08:14:00,120.347,120.347,120.34,120.34,218800001.0
2007-01-25 08:15:00,120.338,120.339,120.33,120.339,332399999.0
2007-01-25 08:16:00,120.338,120.338,120.311,120.312,200500001.0
2007-01-25 08:17:00,120.302,120.302,120.284,120.286,259800001.0
2007-01-25 08:18:00,120.29,120.298,120.278,120.296,109000000.0
2007-01-25 08:19:00,120.283,120.283,120.274,120.283,158799999.0
2007-01-25 08:20:00,120.275,120.275,120.26,120.269,153099995.0
2007-01-25 08:21:00,120.269,120.299,120.263,120.299,350199996.0
2007-01-25 08:22:00,120.305,120.305,120.294,120.299,115900004.0
2007-01-25 08:23:00,120.313,120.356,120.313,120.356,201299997.0
2007-01-25 08:24:00,120.35,120.35,120.317,120.317,221899999.0
2007-01-25 08:25:00,120.327,120.327,120.314,120.323,244600000.0
2007-01-25 08:26:00,120.333,120.335,120.315,120.333,246100002.0
2007-01-25 08:27:00,120.323,120.333,120.308,120.324,214599997.0
2007-01-25 08:28:00,120.304,120.313,120.29,120.313,229700002.0
2007-01-25 08:29:00,120.316,120.316,120.31,120.316,264400006.0
2007-01-25 08:30:00,120.308,120.309,120.297,120.304,263199997.0
2007-01-25 08:31:00,120.292,120.303,120.281,120.285,359600005.0
2007-01-25 08:32:00,120.288,120.296,120.254,120.278,228500005.0
2007-01-25 08:33:00,120.303,120.324,120.291,120.315,197900003.0
2007-01-25 08:34:00,120.323,120.323,120.312,120.317,168300001.0
2007-01-25 08:35:00,120.324,120.324,120.315,120.316,185100004.0
2007-01-25 08:36:00,120.313,120.313,120.294,120.298,384399998.0
2007-01-25 08:37:00,120.298,120.301,120.282,120.301,253500001.0
2007-01-25 08:38:00,120.288,120.314,120.286,120.314,177499997.0
2007-01-25 08:39:00,120.295,120.317,120.295,120.316,198500007.0
2007-01-25 08:40:00,120.31,120.328,120.301,120.325,351499993.0
2007-01-25 08:41:00,120.33,120.339,120.318,120.337,324300001.0
2007-01-25 08:42:00,120.345,120.352,120.342,120.346,214800003.0
2007-01-25 08:43:00,120.346,120.346,120.346,120.346,81200002.0
2007-01-25 08:44:00,120.332,120.332,120.289,120.29,262800002.0
2007-01-25 08:45:00,120.337,120.344,120.332,120.344,289500001.0
2007-01-25 08:46:00,120.332,120.347,120.319,120.347,80299999.0
2007-01-25 08:47:00,120.348,120.361,120.334,120.354,336499998.0
2007-01-25 08:48:00,120.357,120.371,120.355,120.371,251600000.0
2007-01-25 08:49:00,120.361,120.376,120.339,120.372,338900000.0
2007-01-25 08:50:00,120.381,120.425,120.381,120.425,280999994.0
2007-01-25 08:51:00,120.417,120.439,120.417,120.43,108700001.0
2007-01-25 08:52:00,120.432,120.432,120.419,120.426,261099997.0
2007-01-25 08:53:00,120.42,120.43,120.415,120.416,250899996.0
2007-01-25 08:54:00,120.423,120.429,120.41,120.413,190600000.0
2007-01-25 08:55:00,120.408,120.419,120.384,120.399,281499999.0
2007-01-25 08:56:00,120.41,120.414,120.407,120.407,235099998.0
2007-01-25 08:57:00,120.409,120.43,120.408,120.427,123400003.0
2007-01-25 08:58:00,120.427,120.448,120.425,120.448,242899998.0
2007-01-25 08:59:00,120.463,120.47,120.427,120.442,254300002.0
2007-01-25 09:00:00,120.47,120.474,120.451,120.451,374400005.0
2007-01-25 09:01:00,120.472,120.472,120.459,120.459,233800008.0
2007-01-25 09:02:00,120.449,120.449,120.442,120.448,177899999.0
2007-01-25 09:03:00,120.455,120.458,120.441,120.441,119100002.0
2007-01-25 09:04:00,120.438,120.438,120.417,120.427,194699997.0
2007-01-25 09:05:00,120.44,120.45,120.44,120.45,65899999.0
2007-01-25 09:06:00,120.45,120.463,120.45,120.452,249200000.0
2007-01-25 09:07:00,120.438,120.438,120.413,120.418,98400003.0
2007-01-25 09:08:00,120.42,120.42,120.399,120.399,305799998.0
2007-01-25 09:09:00,120.402,120.403,120.39,120.403,161700005.0
2007-01-25 09:10:00,120.393,120.393,120.357,120.357,386099991.0
2007-01-25 09:11:00,120.358,120.37,120.358,120.366,185899996.0
2007-01-25 09:12:00,120.366,120.436,120.364,120.436,343100006.0
2007-01-25 09:13:00,120.427,120.428,120.406,120.406,187100001.0
2007-01-25 09:14:00,120.404,120.409,120.404,120.405,163500000.0
2007-01-25 09:15:00,120.397,120.397,120.36,120.366,263300003.0
2007-01-25 09:16:00,120.359,120.377,120.359,120.37,144000001.0
2007-01-25 09:17:00,120.378,120.406,120.378,120.406,133900003.0
2007-01-25 09:18:00,120.403,120.403,120.391,120.391,267099999.0
2007-01-25 09:19:00,120.386,120.406,120.371,120.405,392100008.0
2007-01-25 09:20:00,120.407,120.407,120.393,120.393,144499998.0
2007-01-25 09:21:00,120.407,120.42,120.404,120.41,260900001.0
2007-01-25 09:22:00,120.408,120.427,120.397,120.427,258300000.0
2007-01-25 09:23:00,120.427,120.457,120.427,120.456,282599995.0
2007-01-25 09:24:00,120.459,120.465,120.445,120.445,258900001.0
2007-01-25 09:25:00,120.441,120.441,120.428,120.429,306600004.0
2007-01-25 09:26:00,120.428,120.428,120.41,120.42,296900002.0
2007-01-25 09:27:00,120.43,120.447,120.43,120.447,234699998.0
2007-01-25 09:28:00,120.459,120.461,120.459,120.461,71700001.0
2007-01-25 09:29:00,120.452,120.452,120.435,120.438,175499997.0
2007-01-25 09:30:00,120.442,120.457,120.436,120.457,190699998.0
2007-01-25 09:31:00,120.461,120.461,120.447,120.447,214199996.0
2007-01-25 09:32:00,120.46,120.478,120.46,120.476,119300004.0
2007-01-25 09:33:00,120.467,120.468,120.458,120.466,238699996.0
2007-01-25 09:34:00,120.447,120.452,120.439,120.452,264899997.0
2007-01-25 09:35:00,120.454,120.454,120.438,120.442,300500008.0
2007-01-25 09:36:00,120.44,120.44,120.431,120.435,290499997.0
2007-01-25 09:37:00,120.439,120.443,120.431,120.443,271400002.0
2007-01-25 09:38:00,120.444,120.444,120.423,120.441,329400008.0
2007-01-25 09:39:00,120.438,120.443,120.437,120.437,123000000.0
2007-01-25 09:40:00,120.443,120.443,120.432,120.44,261699995.0
2007-01-25 09:41:00,120.443,120.461,120.443,120.457,326999996.0
2007-01-25 09:42:00,120.442,120.476,120.433,120.476,337299995.0
2007-01-25 09:43:00,120.49,120.49,120.471,120.478,171000002.0
2007-01-25 09:44:00,120.478,120.48,120.427,120.427,51000000.0
2007-01-25 09:45:00,120.427,120.427,120.397,120.422,197400003.0
2007-01-25 09:46:00,120.434,120.488,120.434,120.488,221699999.0
2007-01-25 09:47:00,120.502,120.511,120.495,120.509,220500000.0
2007-01-25 09:48:00,120.497,120.511,120.494,120.507,220599996.0
2007-01-25 09:49:00,120.5,120.516,120.5,120.507,240100005.0
2007-01-25 09:50:00,120.511,120.545,120.511,120.544,181499996.0
2007-01-25 09:51:00,120.538,120.565,120.534,120.565,158999997.0
2007-01-25 09:52:00,120.57,120.574,120.565,120.569,221199996.0
2007-01-25 09:53:00,120.564,120.574,120.563,120.574,122200002.0
2007-01-25 09:54:00,120.569,120.569,120.542,120.542,180299997.0
2007-01-25 09:55:00,120.557,120.557,120.535,120.545,229399992.0
2007-01-25 09:56:00,120.54,120.54,120.514,120.522,133300002.0
2007-01-25 09:57:00,120.515,120.523,120.509,120.523,202999996.0
2007-01-25 09:58:00,120.532,120.537,120.529,120.537,200999998.0
2007-01-25 09:59:00,120.53,120.53,120.513,120.518,135300001.0
2007-01-25 10:00:00,120.515,120.528,120.497,120.498,233500006.0
2007-01-25 10:01:00,120.49,120.496,120.483,120.487,243100000.0
2007-01-25 10:02:00,120.489,120.499,120.489,120.495,223800001.0
2007-01-25 10:03:00,120.49,120.49,120.449,120.449,37000000.0
2007-01-25 10:04:00,120.454,120.467,120.454,120.465,208199995.0
2007-01-25 10:05:00,120.482,120.497,120.482,120.488,254499997.0
2007-01-25 10:06:00,120.491,120.499,120.483,120.483,213400000.0
2007-01-25 10:07:00,120.471,120.478,120.464,120.473,371499993.0
2007-01-25 10:08:00,120.468,120.468,120.447,120.456,292400001.0
2007-01-25 10:09:00,120.457,120.463,120.454,120.459,251999998.0
2007-01-25 10:10:00,120.47,120.525,120.47,120.518,415399995.0
2007-01-25 10:11:00,120.533,120.572,120.523,120.572,233400000.0
2007-01-25 10:12:00,120.575,120.575,120.558,120.558,358600003.0
2007-01-25 10:13:00,120.56,120.612,120.56,120.612,230599999.0
2007-01-25 10:14:00,120.617,120.623,120.601,120.623,177799997.0
2007-01-25 10:15:00,120.63,120.668,120.63,120.659,301000006.0
2007-01-25 10:16:00,120.669,120.682,120.649,120.663,321799997.0
2007-01-25 10:17:00,120.658,120.658,120.629,120.634,117599999.0
2007-01-25 10:18:00,120.63,120.661,120.619,120.661,223100000.0
2007-01-25 10:19:00,120.65,120.65,120.618,120.618,330900003.0
2007-01-25 10:20:00,120.62,120.622,120.583,120.583,200899998.0
2007-01-25 10:21:00,120.592,120.598,120.58,120.583,313599997.0
2007-01-25 10:22:00,120.592,120.595,120.574,120.595,418800000.0
2007-01-25 10:23:00,120.589,120.589,120.569,120.577,84500002.0
2007-01-25 10:24:00,120.578,120.579,120.572,120.574,165000003.0
2007-01-25 10:25:00,120.577,120.577,120.55,120.55,374899998.0
2007-01-25 10:26:00,120.533,120.573,120.533,120.549,367299998.0
2007-01-25 10:27:00,120.543,120.555,120.543,120.549,150100003.0
2007-01-25 10:28:00,120.55,120.553,120.531,120.553,130899996.0
2007-01-25 10:29:00,120.548,120.571,120.548,120.564,230700004.0
2007-01-25 10:30:00,120.567,120.578,120.56,120.575,117000000.0
2007-01-25 10:31:00,120.582,120.582,120.566,120.572,188300004.0
2007-01-25 10:32:00,120.568,120.568,120.549,120.555,257000009.0
2007-01-25 10:33:00,120.555,120.56,120.531,120.546,289600004.0
2007-01-25 10:34:00,120.539,120.547,120.539,120.547,182300003.0
2007-01-25 10:35:00,120.554,120.565,120.538,120.563,345199993.0
2007-01-25 10:36:00,120.558,120.558,120.544,120.548,273800001.0
2007-01-25 10:37:00,120.553,120.555,120.542,120.555,143500000.0
2007-01-25 10:38:00,120.563,120.563,120.55,120.559,254700005.0
2007-01-25 10:39:00,120.561,120.561,120.548,120.555,174200002.0
2007-01-25 10:40:00,120.53,120.552,120.515,120.545,464000002.0
2007-01-25 10:41:00,120.552,120.566,120.551,120.566,177500001.0
2007-01-25 10:42:00,120.573,120.574,120.565,120.574,211800005.0
2007-01-25 10:43:00,120.573,120.574,120.568,120.57,268000000.0
2007-01-25 10:44:00,120.568,120.57,120.557,120.557,348400001.0
2007-01-25 10:45:00,120.562,120.571,120.561,120.561,234900000.0
2007-01-25 10:46:00,120.564,120.586,120.564,120.58,382799999.0
2007-01-25 10:47:00,120.59,120.612,120.59,120.602,306999997.0
2007-01-25 10:48:00,120.599,120.602,120.59,120.598,265999997.0
2007-01-25 10:49:00,120.598,120.604,120.596,120.604,152800001.0
2007-01-25 10:50:00,120.585,120.601,120.556,120.601,183800004.0
2007-01-25 10:51:00,120.599,120.615,120.591,120.609,402900006.0
2007-01-25 10:52:00,120.613,120.613,120.594,120.595,242300002.0
2007-01-25 10:53:00,120.591,120.611,120.591,120.611,298000000.0
2007-01-25 10:54:00,120.619,120.648,120.619,120.641,237900001.0
2007-01-25 10:55:00,120.655,120.664,120.645,120.647,338899993.0
2007-01-25 10:56:00,120.649,120.66,120.642,120.66,223999999.0
2007-01-25 10:57:00,120.648,120.649,120.631,120.631,222000000.0
2007-01-25 10:58:00,120.636,120.636,120.632,120.635,236599995.0
2007-01-25 10:59:00,120.646,120.648,120.629,120.629,184600005.0
2007-01-25 11:00:00,120.629,120.634,120.616,120.634,153399997.0
2007-01-25 11:01:00,120.624,120.638,120.62,120.632,237000004.0
2007-01-25 11:02:00,120.635,120.646,120.635,120.645,187700001.0
2007-01-25 11:03:00,120.645,120.655,120.645,120.648,362000004.0
2007-01-25 11:04:00,120.641,120.648,120.633,120.641,259199999.0
2007-01-25 11:05:00,120.634,120.639,120.629,120.629,266999994.0
2007-01-25 11:06:00,120.634,120.638,120.601,120.601,272000000.0
2007-01-25 11:07:00,120.583,120.615,120.583,120.597,202400002.0
2007-01-25 11:08:00,120.588,120.591,120.554,120.561,182000001.0
2007-01-25 11:09:00,120.555,120.555,120.522,120.523,172999998.0
2007-01-25 11:10:00,120.528,120.529,120.504,120.524,242100003.0
2007-01-25 11:11:00,120.528,120.528,120.504,120.512,187600003.0
2007-01-25 11:12:00,120.513,120.521,120.504,120.515,295500001.0
2007-01-25 11:13:00,120.512,120.517,120.495,120.495,204799998.0
2007-01-25 11:14:00,120.494,120.512,120.489,120.512,253100002.0
2007-01-25 11:15:00,120.505,120.505,120.496,120.505,178599999.0
2007-01-25 11:16:00,120.502,120.513,120.502,120.507,88300001.0
2007-01-25 11:17:00,120.522,120.577,120.522,120.576,204799999.0
2007-01-25 11:18:00,120.573,120.577,120.568,120.577,197200004.0
2007-01-25 11:19:00,120.569,120.59,120.568,120.581,264800000.0
2007-01-25 11:20:00,120.582,120.593,120.575,120.589,256199995.0
2007-01-25 11:21:00,120.583,120.583,120.574,120.574,95699999.0
2007-01-25 11:22:00,120.577,120.578,120.565,120.578,278600002.0
2007-01-25 11:23:00,120.588,120.591,120.579,120.591,160900001.0
2007-01-25 11:24:00,120.602,120.619,120.602,120.606,125500001.0
2007-01-25 11:25:00,120.609,120.618,120.599,120.609,225500002.0
2007-01-25 11:26:00,120.623,120.625,120.401,120.401,426400000.0
2007-01-25 11:27:00,120.463,120.531,120.46,120.488,209600000.0
2007-01-25 11:28:00,120.53,120.534,120.491,120.496,197300003.0
2007-01-25 11:29:00,120.507,120.516,120.496,120.496,182500000.0
2007-01-25 11:30:00,120.507,120.512,120.469,120.469,119000001.0
2007-01-25 11:31:00,120.478,120.52,120.478,120.52,197600000.0
2007-01-25 11:32:00,120.539,120.539,120.515,120.534,90300001.0
2007-01-25 11:33:00,120.536,120.536,120.503,120.519,69499999.0
2007-01-25 11:34:00,120.528,120.528,120.51,120.51,176299998.0
2007-01-25 11:35:00,120.516,120.526,120.516,120.523,117399998.0
2007-01-25 11:36:00,120.521,120.55,120.521,120.55,95200003.0
2007-01-25 11:37:00,120.55,120.55,120.519,120.519,168000000.0
2007-01-25 11:38:00,120.509,120.509,120.476,120.476,155700001.0
2007-01-25 11:39:00,120.473,120.497,120.463,120.497,190700002.0
2007-01-25 11:40:00,120.482,120.497,120.478,120.487,192900002.0
2007-01-25 11:41:00,120.482,120.484,120.473,120.477,248700002.0
2007-01-25 11:42:00,120.468,120.468,120.424,120.424,208500001.0
2007-01-25 11:43:00,120.421,120.421,120.387,120.387,148200002.0
2007-01-25 11:44:00,120.41,120.427,120.41,120.414,196700005.0
2007-01-25 11:45:00,120.409,120.414,120.398,120.408,404399999.0
2007-01-25 11:46:00,120.393,120.393,120.356,120.364,191099997.0
2007-01-25 11:47:00,120.365,120.378,120.365,120.373,130000001.0
2007-01-25 11:48:00,120.368,120.395,120.366,120.394,245700001.0
2007-01-25 11:49:00,120.398,120.398,120.376,120.38,163199998.0
2007-01-25 11:50:00,120.398,120.434,120.398,120.426,265799993.0
2007-01-25 11:51:00,120.416,120.416,120.399,120.4,479500002.0
2007-01-25 11:52:00,120.41,120.412,120.402,120.412,440000000.0
2007-01-25 11:53:00,120.413,120.43,120.413,120.424,179800002.0
2007-01-25 11:54:00,120.416,120.425,120.363,120.425,306100000.0
2007-01-25 11:55:00,120.436,120.46,120.436,120.46,289600006.0
2007-01-25 11:56:00,120.458,120.468,120.448,120.462,273000004.0
2007-01-25 11:57:00,120.455,120.46,120.45,120.457,271900000.0
2007-01-25 11:58:00,120.451,120.452,120.425,120.452,125100001.0
2007-01-25 11:59:00,120.49,120.629,120.49,120.589,167199998.0
2007-01-25 12:00:00,120.567,120.577,120.557,120.571,121799995.0
2007-01-25 12:01:00,120.57,120.603,120.561,120.581,200299999.0
2007-01-25 12:02:00,120.576,120.576,120.539,120.539,126700001.0
2007-01-25 12:03:00,120.542,120.542,120.53,120.536,183399998.0
2007-01-25 12:04:00,120.543,120.543,120.517,120.517,357899998.0
2007-01-25 12:05:00,120.517,120.518,120.502,120.509,255199999.0
2007-01-25 12:06:00,120.502,120.506,120.486,120.496,273600002.0
2007-01-25 12:07:00,120.507,120.507,120.493,120.5,154300003.0
2007-01-25 12:08:00,120.508,120.518,120.48,120.48,203999998.0
2007-01-25 12:09:00,120.468,120.488,120.445,120.485,383500009.0
2007-01-25 12:10:00,120.48,120.48,120.452,120.452,47700000.0
2007-01-25 12:11:00,120.438,120.46,120.424,120.45,264799997.0
2007-01-25 12:12:00,120.445,120.449,120.42,120.449,254099999.0
2007-01-25 12:13:00,120.442,120.464,120.422,120.464,133900002.0
2007-01-25 12:14:00,120.476,120.489,120.454,120.454,325900004.0
2007-01-25 12:15:00,120.469,120.469,120.434,120.434,202200001.0
2007-01-25 12:16:00,120.429,120.452,120.429,120.448,298499994.0
2007-01-25 12:17:00,120.45,120.471,120.448,120.471,211199999.0
2007-01-25 12:18:00,120.458,120.467,120.448,120.458,337599999.0
2007-01-25 12:19:00,120.449,120.49,120.444,120.49,223300002.0
2007-01-25 12:20:00,120.46,120.485,120.443,120.478,223699998.0
2007-01-25 12:21:00,120.487,120.502,120.487,120.502,284999998.0
2007-01-25 12:22:00,120.488,120.488,120.466,120.484,111000002.0
2007-01-25 12:23:00,120.487,120.512,120.487,120.492,333199995.0
2007-01-25 12:24:00,120.503,120.529,120.503,120.526,179699999.0
2007-01-25 12:25:00,120.493,120.519,120.493,120.517,316400002.0
2007-01-25 12:26:00,120.512,120.512,120.503,120.512,107399999.0
2007-01-25 12:27:00,120.509,120.509,120.474,120.479,221400003.0
2007-01-25 12:28:00,120.492,120.498,120.468,120.473,330100000.0
2007-01-25 12:29:00,120.477,120.477,120.459,120.466,273500006.0
2007-01-25 12:30:00,120.468,120.476,120.463,120.468,112300001.0
2007-01-25 12:31:00,120.464,120.469,120.464,120.469,48700000.0
2007-01-25 12:32:00,120.458,120.458,120.413,120.413,217800000.0
2007-01-25 12:33:00,120.427,120.431,120.419,120.422,112800002.0
2007-01-25 12:34:00,120.428,120.444,120.411,120.444,140200000.0
2007-01-25 12:35:00,120.46,120.466,120.447,120.454,341400004.0
2007-01-25 12:36:00,120.455,120.47,120.455,120.464,226400001.0
2007-01-25 12:37:00,120.412,120.475,120.412,120.471,154299999.0
2007-01-25 12:38:00,120.475,120.477,120.438,120.463,268099999.0
2007-01-25 12:39:00,120.478,120.478,120.458,120.46,283599997.0
2007-01-25 12:40:00,120.468,120.469,120.443,120.461,72900000.0
2007-01-25 12:41:00,120.453,120.453,120.424,120.451,200900000.0
2007-01-25 12:42:00,120.471,120.482,120.459,120.482,180099999.0
2007-01-25 12:43:00,120.471,120.478,120.445,120.445,185600001.0
2007-01-25 12:44:00,120.44,120.486,120.436,120.476,197100001.0
2007-01-25 12:45:00,120.49,120.49,120.46,120.466,187899996.0
2007-01-25 12:46:00,120.443,120.511,120.443,120.508,322300001.0
2007-01-25 12:47:00,120.512,120.512,120.492,120.508,385599991.0
2007-01-25 12:48:00,120.5,120.513,120.499,120.513,170300001.0
2007-01-25 12:49:00,120.522,120.558,120.522,120.555,465199995.0
2007-01-25 12:50:00,120.564,120.574,120.545,120.545,304899999.0
2007-01-25 12:51:00,120.545,120.549,120.527,120.527,205899998.0
2007-01-25 12:52:00,120.527,120.54,120.527,120.54,118099998.0
2007-01-25 12:53:00,120.533,120.548,120.52,120.548,191400003.0
2007-01-25 12:54:00,120.538,120.538,120.515,120.529,173699995.0
2007-01-25 12:55:00,120.547,120.553,120.547,120.553,84800001.0
2007-01-25 12:56:00,120.553,120.561,120.55,120.561,233699996.0
2007-01-25 12:57:00,120.558,120.575,120.55,120.57,222299996.0
2007-01-25 12:58:00,120.57,120.595,120.57,120.573,226999998.0
2007-01-25 12:59:00,120.571,120.579,120.562,120.575,300399995.0
2007-01-25 13:00:00,120.551,120.568,120.549,120.55,188600000.0
2007-01-25 13:01:00,120.545,120.565,120.545,120.56,213100007.0
2007-01-25 13:02:00,120.56,120.568,120.556,120.568,324600000.0
2007-01-25 13:03:00,120.572,120.575,120.56,120.575,170500005.0
2007-01-25 13:04:00,120.577,120.595,120.575,120.595,437199996.0
2007-01-25 13:05:00,120.607,120.608,120.576,120.581,495400001.0
2007-01-25 13:06:00,120.575,120.584,120.575,120.578,323999999.0
2007-01-25 13:07:00,120.58,120.587,120.58,120.586,59699999.0
2007-01-25 13:08:00,120.59,120.595,120.577,120.593,125100000.0
2007-01-25 13:09:00,120.603,120.603,120.599,120.599,42000000.0
2007-01-25 13:10:00,120.588,120.596,120.578,120.586,345799995.0
2007-01-25 13:11:00,120.575,120.588,120.567,120.586,182000003.0
2007-01-25 13:12:00,120.579,120.582,120.573,120.573,154999999.0
2007-01-25 13:13:00,120.578,120.597,120.578,120.591,166699996.0
2007-01-25 13:14:00,120.604,120.622,120.604,120.605,139200000.0
2007-01-25 13:15:00,120.624,120.635,120.624,120.627,122299997.0
2007-01-25 13:16:00,120.614,120.626,120.608,120.626,210200000.0
2007-01-25 13:17:00,120.625,120.625,120.579,120.579,106900003.0
2007-01-25 13:18:00,120.582,120.582,120.56,120.574,312699999.0
2007-01-25 13:19:00,120.577,120.58,120.569,120.577,199199999.0
2007-01-25 13:20:00,120.577,120.58,120.563,120.563,192000001.0
2007-01-25 13:21:00,120.57,120.57,120.554,120.56,282200003.0
2007-01-25 13:22:00,120.546,120.585,120.537,120.565,271800003.0
2007-01-25 13:23:00,120.563,120.586,120.563,120.568,382200004.0
2007-01-25 13:24:00,120.566,120.566,120.545,120.546,219100002.0
2007-01-25 13:25:00,120.548,120.566,120.543,120.566,141700001.0
2007-01-25 13:26:00,120.571,120.571,120.55,120.55,181400006.0
2007-01-25 13:27:00,120.545,120.549,120.529,120.529,178999999.0
2007-01-25 13:28:00,120.53,120.539,120.525,120.527,279700004.0
2007-01-25 13:29:00,120.516,120.516,120.476,120.485,267999999.0
2007-01-25 13:30:00,120.48,120.48,120.464,120.475,432699995.0
2007-01-25 13:31:00,120.48,120.48,120.466,120.477,75000001.0
2007-01-25 13:32:00,120.471,120.471,120.457,120.458,232500002.0
2007-01-25 13:33:00,120.462,120.462,120.44,120.453,226499999.0
2007-01-25 13:34:00,120.452,120.461,120.442,120.442,361400002.0
2007-01-25 13:35:00,120.428,120.428,120.408,120.41,370900000.0
2007-01-25 13:36:00,120.417,120.453,120.417,120.453,338200009.0
2007-01-25 13:37:00,120.449,120.449,120.428,120.434,94499998.0
2007-01-25 13:38:00,120.408,120.408,120.369,120.407,228700002.0
2007-01-25 13:39:00,120.431,120.431,120.413,120.413,88799997.0
2007-01-25 13:40:00,120.411,120.428,120.383,120.428,478300002.0
2007-01-25 13:41:00,120.432,120.445,120.425,120.425,209300001.0
2007-01-25 13:42:00,120.432,120.446,120.432,120.438,162000001.0
2007-01-25 13:43:00,120.438,120.441,120.433,120.437,175399999.0
2007-01-25 13:44:00,120.437,120.451,120.427,120.448,263799996.0
2007-01-25 13:45:00,120.447,120.447,120.432,120.438,333500003.0
2007-01-25 13:46:00,120.444,120.471,120.444,120.468,272000002.0
2007-01-25 13:47:00,120.492,120.514,120.491,120.512,155900000.0
2007-01-25 13:48:00,120.504,120.504,120.479,120.484,178000001.0
2007-01-25 13:49:00,120.478,120.478,120.466,120.477,303299999.0
2007-01-25 13:50:00,120.516,120.641,120.516,120.592,215600001.0
2007-01-25 13:51:00,120.625,120.648,120.613,120.63,268900000.0
2007-01-25 13:52:00,120.635,120.653,120.628,120.653,175999998.0
2007-01-25 13:53:00,120.654,120.742,120.654,120.742,306800005.0
2007-01-25 13:54:00,120.755,120.801,120.755,120.794,262500001.0
2007-01-25 13:55:00,120.815,120.843,120.813,120.842,132799997.0
2007-01-25 13:56:00,120.849,120.849,120.783,120.783,354100003.0
2007-01-25 13:57:00,120.778,120.78,120.769,120.772,264699997.0
2007-01-25 13:58:00,120.765,120.774,120.75,120.76,166600001.0
2007-01-25 13:59:00,120.77,120.789,120.762,120.769,225400002.0
2007-01-25 14:00:00,120.778,120.787,120.753,120.753,342200000.0
2007-01-25 14:01:00,120.747,120.761,120.734,120.744,237200001.0
2007-01-25 14:02:00,120.766,120.766,120.719,120.719,327799994.0
2007-01-25 14:03:00,120.723,120.729,120.686,120.719,193999998.0
2007-01-25 14:04:00,120.716,120.716,120.687,120.697,292000000.0
2007-01-25 14:05:00,120.702,120.704,120.687,120.687,188000003.0
2007-01-25 14:06:00,120.69,120.718,120.684,120.718,238099991.0
2007-01-25 14:07:00,120.723,120.739,120.723,120.732,108199999.0
2007-01-25 14:08:00,120.732,120.738,120.722,120.733,319400003.0
2007-01-25 14:09:00,120.707,120.707,120.677,120.677,119000001.0
2007-01-25 14:10:00,120.683,120.722,120.683,120.722,159100004.0
2007-01-25 14:11:00,120.726,120.726,120.718,120.72,58400000.0
2007-01-25 14:12:00,120.71,120.711,120.705,120.705,185199996.0
2007-01-25 14:13:00,120.709,120.715,120.709,120.71,274499998.0
2007-01-25 14:14:00,120.724,120.725,120.684,120.712,281300003.0
2007-01-25 14:15:00,120.722,120.731,120.707,120.726,260800001.0
2007-01-25 14:16:00,120.708,120.728,120.708,120.727,164400001.0
2007-01-25 14:17:00,120.73,120.73,120.718,120.725,210599998.0
2007-01-25 14:18:00,120.704,120.713,120.691,120.709,260800003.0
2007-01-25 14:19:00,120.707,120.707,120.674,120.674,105400003.0
2007-01-25 14:20:00,120.712,120.72,120.709,120.71,190099995.0
2007-01-25 14:21:00,120.705,120.71,120.69,120.702,184099999.0
2007-01-25 14:22:00,120.7,120.708,120.685,120.697,396299999.0
2007-01-25 14:23:00,120.719,120.749,120.719,120.742,426899997.0
2007-01-25 14:24:00,120.742,120.749,120.735,120.735,273000004.0
2007-01-25 14:25:00,120.717,120.74,120.717,120.728,196399998.0
2007-01-25 14:26:00,120.731,120.748,120.731,120.74,346699993.0
2007-01-25 14:27:00,120.75,120.767,120.742,120.763,117600000.0
2007-01-25 14:28:00,120.752,120.762,120.748,120.762,312100006.0
2007-01-25 14:29:00,120.76,120.771,120.76,120.77,329599993.0
2007-01-25 14:30:00,120.774,120.797,120.765,120.783,246600004.0
2007-01-25 14:31:00,120.795,120.817,120.795,120.814,269899996.0
2007-01-25 14:32:00,120.815,120.828,120.815,120.822,183199998.0
2007-01-25 14:33:00,120.814,120.859,120.814,120.859,138400002.0
2007-01-25 14:34:00,120.868,120.868,120.847,120.853,253999999.0
2007-01-25 14:35:00,120.848,120.857,120.846,120.85,265000000.0
2007-01-25 14:36:00,120.842,120.853,120.839,120.848,148400002.0
2007-01-25 14:37:00,120.835,120.836,120.821,120.836,193700003.0
2007-01-25 14:38:00,120.835,120.837,120.815,120.83,339699999.0
2007-01-25 14:39:00,120.838,120.838,120.814,120.833,199400001.0
2007-01-25 14:40:00,120.841,120.873,120.841,120.867,253399997.0
2007-01-25 14:41:00,120.868,120.868,120.862,120.862,148899998.0
2007-01-25 14:42:00,120.857,120.862,120.839,120.851,172800000.0
2007-01-25 14:43:00,120.838,120.874,120.825,120.872,497300011.0
2007-01-25 14:44:00,120.876,120.879,120.867,120.879,237600003.0
2007-01-25 14:45:00,120.88,120.901,120.877,120.901,199199996.0
2007-01-25 14:46:00,120.911,120.92,120.91,120.915,208600001.0
2007-01-25 14:47:00,120.903,120.915,120.903,120.91,155300000.0
2007-01-25 14:48:00,120.908,120.915,120.908,120.915,283099996.0
2007-01-25 14:49:00,120.907,120.907,120.895,120.904,167699999.0
2007-01-25 14:50:00,120.895,120.895,120.878,120.882,163299997.0
2007-01-25 14:51:00,120.897,120.913,120.897,120.908,213200001.0
2007-01-25 14:52:00,120.899,120.913,120.896,120.899,316100003.0
2007-01-25 14:53:00,120.894,120.896,120.884,120.885,287500004.0
2007-01-25 14:54:00,120.887,120.895,120.887,120.895,130800000.0
2007-01-25 14:55:00,120.875,120.887,120.864,120.874,255200004.0
2007-01-25 14:56:00,120.887,120.906,120.887,120.901,148099998.0
2007-01-25 14:57:00,120.901,120.901,120.887,120.895,273099997.0
2007-01-25 14:58:00,120.89,120.89,120.848,120.848,201000003.0
2007-01-25 14:59:00,120.845,120.859,120.845,120.849,219499999.0
2007-01-25 15:00:00,120.843,120.875,120.822,120.867,292300008.0
2007-01-25 15:01:00,120.88,120.883,120.874,120.88,184700000.0
2007-01-25 15:02:00,120.878,120.885,120.874,120.885,110700001.0
2007-01-25 15:03:00,120.888,120.89,120.88,120.887,126300000.0
2007-01-25 15:04:00,120.895,120.914,120.895,120.91,182500002.0
2007-01-25 15:05:00,120.908,120.91,120.894,120.91,104700000.0
2007-01-25 15:06:00,120.91,120.917,120.906,120.913,319799998.0
2007-01-25 15:07:00,120.905,120.921,120.905,120.914,139899999.0
2007-01-25 15:08:00,120.92,120.923,120.911,120.923,131199999.0
2007-01-25 15:09:00,120.922,120.922,120.906,120.908,177999998.0
2007-01-25 15:10:00,120.898,120.898,120.886,120.89,239299990.0
2007-01-25 15:11:00,120.893,120.906,120.884,120.905,311500003.0
2007-01-25 15:12:00,120.907,120.907,120.886,120.887,265900001.0
2007-01-25 15:13:00,120.893,120.893,120.881,120.886,253399999.0
2007-01-25 15:14:00,120.891,120.901,120.887,120.889,164299999.0
2007-01-25 15:15:00,120.865,120.865,120.839,120.839,78099999.0
2007-01-25 15:16:00,120.847,120.848,120.839,120.839,367099997.0
2007-01-25 15:17:00,120.837,120.852,120.837,120.847,244600002.0
2007-01-25 15:18:00,120.85,120.862,120.85,120.857,280900000.0
2007-01-25 15:19:00,120.852,120.852,120.831,120.831,247399997.0
2007-01-25 15:20:00,120.833,120.833,120.815,120.825,389600001.0
2007-01-25 15:21:00,120.818,120.826,120.803,120.813,291099997.0
2007-01-25 15:22:00,120.805,120.816,120.805,120.816,244100000.0
2007-01-25 15:23:00,120.825,120.834,120.821,120.828,229400002.0
2007-01-25 15:24:00,120.83,120.83,120.819,120.821,340300003.0
2007-01-25 15:25:00,120.821,120.833,120.821,120.833,242099997.0
2007-01-25 15:26:00,120.833,120.833,120.819,120.833,142799997.0
2007-01-25 15:27:00,120.833,120.85,120.824,120.85,223699999.0
2007-01-25 15:28:00,120.846,120.846,120.815,120.825,208800003.0
2007-01-25 15:29:00,120.827,120.85,120.827,120.849,105700001.0
2007-01-25 15:30:00,120.838,120.838,120.815,120.82,323899998.0
2007-01-25 15:31:00,120.81,120.817,120.81,120.817,154100000.0
2007-01-25 15:32:00,120.803,120.823,120.803,120.81,199400005.0
2007-01-25 15:33:00,120.798,120.798,120.776,120.785,239299997.0
2007-01-25 15:34:00,120.772,120.772,120.754,120.768,231800004.0
2007-01-25 15:35:00,120.758,120.776,120.758,120.768,273400006.0
2007-01-25 15:36:00,120.77,120.776,120.759,120.773,190400000.0
2007-01-25 15:37:00,120.773,120.779,120.771,120.778,204799999.0
2007-01-25 15:38:00,120.8,120.807,120.799,120.805,176200002.0
2007-01-25 15:39:00,120.802,120.838,120.802,120.831,222800003.0
2007-01-25 15:40:00,120.826,120.826,120.793,120.796,225699997.0
2007-01-25 15:41:00,120.795,120.795,120.785,120.79,193199997.0
2007-01-25 15:42:00,120.786,120.787,120.76,120.768,324000003.0
2007-01-25 15:43:00,120.764,120.772,120.759,120.772,284500004.0
2007-01-25 15:44:00,120.772,120.791,120.772,120.784,200800002.0
2007-01-25 15:45:00,120.79,120.79,120.777,120.779,123699998.0
2007-01-25 15:46:00,120.778,120.801,120.778,120.79,346600000.0
2007-01-25 15:47:00,120.797,120.808,120.795,120.808,169899999.0
2007-01-25 15:48:00,120.805,120.805,120.777,120.79,363000000.0
2007-01-25 15:49:00,120.787,120.801,120.787,120.801,70500000.0
2007-01-25 15:50:00,120.801,120.801,120.782,120.792,518100001.0
2007-01-25 15:51:00,120.792,120.797,120.78,120.797,198799994.0
2007-01-25 15:52:00,120.797,120.8,120.786,120.787,404200004.0
2007-01-25 15:53:00,120.783,120.792,120.778,120.784,148000002.0
2007-01-25 15:54:00,120.785,120.801,120.777,120.801,309600000.0
2007-01-25 15:55:00,120.807,120.818,120.805,120.81,320999994.0
2007-01-25 15:56:00,120.815,120.826,120.784,120.787,314800001.0
2007-01-25 15:57:00,120.762,120.767,120.761,120.765,250600002.0
2007-01-25 15:58:00,120.76,120.773,120.76,120.768,200600002.0
2007-01-25 15:59:00,120.768,120.768,120.747,120.768,209300001.0
2007-01-25 16:00:00,120.776,120.78,120.765,120.78,301999996.0
2007-01-25 16:01:00,120.785,120.795,120.785,120.79,192899998.0
2007-01-25 16:02:00,120.793,120.826,120.793,120.826,210399992.0
2007-01-25 16:03:00,120.815,120.821,120.799,120.8,165099999.0
2007-01-25 16:04:00,120.78,120.821,120.779,120.817,255700006.0
2007-01-25 16:05:00,120.822,120.83,120.821,120.821,175299999.0
2007-01-25 16:06:00,120.824,120.831,120.819,120.825,108899998.0
2007-01-25 16:07:00,120.817,120.817,120.79,120.795,319100001.0
2007-01-25 16:08:00,120.798,120.81,120.798,120.806,121499997.0
2007-01-25 16:09:00,120.817,120.821,120.799,120.799,101899999.0
2007-01-25 16:10:00,120.811,120.82,120.811,120.815,276799997.0
2007-01-25 16:11:00,120.812,120.819,120.796,120.817,294600004.0
2007-01-25 16:12:00,120.815,120.824,120.799,120.822,372300001.0
2007-01-25 16:13:00,120.828,120.833,120.817,120.817,310699999.0
2007-01-25 16:14:00,120.813,120.841,120.804,120.841,195000002.0
2007-01-25 16:15:00,120.848,120.852,120.837,120.852,529599992.0
2007-01-25 16:16:00,120.861,120.872,120.857,120.872,415600004.0
2007-01-25 16:17:00,120.869,120.869,120.853,120.853,227500004.0
2007-01-25 16:18:00,120.831,120.834,120.781,120.834,174000000.0
2007-01-25 16:19:00,120.853,120.86,120.849,120.849,110399998.0
2007-01-25 16:20:00,120.865,120.876,120.853,120.876,309699995.0
2007-01-25 16:21:00,120.89,120.916,120.89,120.898,183700001.0
2007-01-25 16:22:00,120.9,120.949,120.9,120.949,160600002.0
2007-01-25 16:23:00,120.952,120.953,120.937,120.946,225699999.0
2007-01-25 16:24:00,120.934,120.966,120.933,120.961,253899997.0
2007-01-25 16:25:00,120.963,120.99,120.95,120.99,309800002.0
2007-01-25 16:26:00,120.98,121.001,120.98,121.001,281500006.0
2007-01-25 16:27:00,121.007,121.016,120.996,120.996,221700000.0
2007-01-25 16:28:00,120.997,120.997,120.973,120.973,117900001.0
2007-01-25 16:29:00,120.974,120.974,120.957,120.965,236099994.0
2007-01-25 16:30:00,120.97,120.972,120.959,120.972,273700006.0
2007-01-25 16:31:00,120.972,120.974,120.957,120.96,176699998.0
2007-01-25 16:32:00,120.95,120.951,120.925,120.942,224300003.0
2007-01-25 16:33:00,120.943,120.952,120.943,120.952,103000000.0
2007-01-25 16:34:00,120.947,120.95,120.938,120.942,195700000.0
2007-01-25 16:35:00,120.939,120.939,120.907,120.926,334200001.0
2007-01-25 16:36:00,120.94,120.94,120.924,120.93,296700006.0
2007-01-25 16:37:00,120.928,120.941,120.928,120.937,327000000.0
2007-01-25 16:38:00,120.943,120.962,120.941,120.962,153799996.0
2007-01-25 16:39:00,120.973,120.973,120.951,120.952,367900004.0
2007-01-25 16:40:00,120.944,120.944,120.932,120.943,185000002.0
2007-01-25 16:41:00,120.953,120.953,120.936,120.95,154500001.0
2007-01-25 16:42:00,120.979,121.001,120.974,120.991,339000001.0
2007-01-25 16:43:00,120.995,120.995,120.971,120.987,221399998.0
2007-01-25 16:44:00,120.99,121.003,120.98,120.982,259699997.0
2007-01-25 16:45:00,120.993,120.993,120.976,120.982,315000003.0
2007-01-25 16:46:00,120.964,120.964,120.925,120.933,179599995.0
2007-01-25 16:47:00,120.933,120.949,120.933,120.942,304499999.0
2007-01-25 16:48:00,120.939,120.939,120.911,120.93,325000001.0
2007-01-25 16:49:00,120.935,120.941,120.935,120.941,255799994.0
2007-01-25 16:50:00,120.938,120.97,120.938,120.969,255100003.0
2007-01-25 16:51:00,120.98,120.98,120.92,120.92,357400006.0
2007-01-25 16:52:00,120.909,120.937,120.909,120.937,46799999.0
2007-01-25 16:53:00,120.941,120.957,120.938,120.948,239499998.0
2007-01-25 16:54:00,120.952,120.952,120.934,120.937,254000002.0
2007-01-25 16:55:00,120.931,120.931,120.919,120.925,129999999.0
2007-01-25 16:56:00,120.923,120.931,120.917,120.925,208500000.0
2007-01-25 16:57:00,120.93,120.934,120.913,120.916,300799999.0
2007-01-25 16:58:00,120.912,120.912,120.893,120.903,246699998.0
2007-01-25 16:59:00,120.927,120.947,120.927,120.938,214100000.0
2007-01-25 17:00:00,120.938,120.988,120.931,120.985,257699997.0
2007-01-25 17:01:00,120.979,120.979,120.944,120.959,539400008.0
2007-01-25 17:02:00,120.955,120.955,120.929,120.938,163999997.0
2007-01-25 17:03:00,120.939,121.001,120.939,120.984,322399996.0
2007-01-25 17:04:00,120.99,120.99,120.956,120.958,173600000.0
2007-01-25 17:05:00,120.948,120.968,120.948,120.966,158200002.0
2007-01-25 17:06:00,120.987,121.021,120.985,121.021,182900000.0
2007-01-25 17:07:00,121.037,121.061,121.037,121.058,212599998.0
2007-01-25 17:08:00,121.054,121.065,121.045,121.049,260399996.0
2007-01-25 17:09:00,121.05,121.068,121.05,121.06,211799998.0
2007-01-25 17:10:00,121.06,121.068,121.048,121.055,378299999.0
2007-01-25 17:11:00,121.055,121.068,121.054,121.054,342400007.0
2007-01-25 17:12:00,121.054,121.07,121.054,121.061,253499997.0
2007-01-25 17:13:00,121.054,121.072,121.048,121.066,273300004.0
2007-01-25 17:14:00,121.064,121.067,121.054,121.055,276099999.0
2007-01-25 17:15:00,121.053,121.059,121.046,121.057,219999995.0
2007-01-25 17:16:00,121.046,121.053,121.041,121.053,221999999.0
2007-01-25 17:17:00,121.044,121.049,121.014,121.014,289199994.0
2007-01-25 17:18:00,121.004,121.025,121.004,121.024,297099998.0
2007-01-25 17:19:00,121.017,121.018,121.002,121.006,226600004.0
2007-01-25 17:20:00,121.017,121.031,121.009,121.009,202800002.0
2007-01-25 17:21:00,121.006,121.006,120.987,120.998,301300000.0
2007-01-25 17:22:00,120.997,120.997,120.989,120.996,470700005.0
2007-01-25 17:23:00,120.98,120.996,120.977,120.991,150800000.0
2007-01-25 17:24:00,120.997,121.01,120.997,121.001,260999996.0
2007-01-25 17:25:00,120.991,120.991,120.969,120.98,217099999.0
2007-01-25 17:26:00,120.98,120.985,120.979,120.979,147600000.0
2007-01-25 17:27:00,120.974,120.974,120.966,120.969,99700001.0
2007-01-25 17:28:00,120.977,120.977,120.955,120.964,151600000.0
2007-01-25 17:29:00,120.95,120.95,120.922,120.925,225899999.0
2007-01-25 17:30:00,120.922,120.935,120.917,120.935,264100001.0
2007-01-25 17:31:00,120.932,120.948,120.923,120.941,193000004.0
2007-01-25 17:32:00,120.932,120.936,120.92,120.936,293100001.0
2007-01-25 17:33:00,120.917,120.919,120.903,120.913,199600002.0
2007-01-25 17:34:00,120.919,120.919,120.917,120.917,4700000.0
2007-01-25 17:35:00,120.922,120.922,120.906,120.906,375299996.0
2007-01-25 17:36:00,120.905,120.93,120.904,120.925,336100001.0
2007-01-25 17:37:00,120.923,120.923,120.912,120.92,255899999.0
2007-01-25 17:38:00,120.918,120.92,120.908,120.908,194600004.0
2007-01-25 17:39:00,120.898,120.91,120.896,120.907,282600002.0
2007-01-25 17:40:00,120.888,120.897,120.888,120.89,184199998.0
2007-01-25 17:41:00,120.875,120.887,120.873,120.88,389899999.0
2007-01-25 17:42:00,120.875,120.875,120.851,120.856,190700000.0
2007-01-25 17:43:00,120.867,120.883,120.856,120.865,233500001.0
2007-01-25 17:44:00,120.89,120.89,120.867,120.882,291500007.0
2007-01-25 17:45:00,120.875,120.875,120.86,120.86,181000002.0
2007-01-25 17:46:00,120.864,120.873,120.864,120.873,121999998.0
2007-01-25 17:47:00,120.865,120.885,120.865,120.88,246899999.0
2007-01-25 17:48:00,120.888,120.899,120.887,120.887,157000001.0
2007-01-25 17:49:00,120.89,120.899,120.868,120.868,406900003.0
2007-01-25 17:50:00,120.863,120.881,120.863,120.864,230600000.0
2007-01-25 17:51:00,120.864,120.891,120.864,120.883,400199993.0
2007-01-25 17:52:00,120.889,120.889,120.867,120.867,177099999.0
2007-01-25 17:53:00,120.879,120.888,120.868,120.888,310200004.0
2007-01-25 17:54:00,120.91,120.936,120.91,120.935,229500002.0
2007-01-25 17:55:00,120.923,120.937,120.92,120.926,283800004.0
2007-01-25 17:56:00,120.92,120.926,120.907,120.917,312900010.0
2007-01-25 17:57:00,120.907,120.916,120.904,120.916,225400001.0
2007-01-25 17:58:00,120.912,120.917,120.906,120.917,307900002.0
2007-01-25 17:59:00,120.923,120.927,120.91,120.926,339200003.0
2007-01-25 18:00:00,120.916,120.928,120.916,120.925,187099998.0
2007-01-25 18:01:00,120.924,120.944,120.924,120.926,1969600013.0
2007-01-25 18:02:00,120.94,120.96,120.94,120.94,2005200010.0
2007-01-25 18:03:00,120.93,120.96,120.93,120.95,2005200010.0
2007-01-25 18:04:00,120.94,120.96,120.94,120.96,2005200010.0
2007-01-25 18:05:00,120.95,120.97,120.95,120.96,2005200010.0
2007-01-25 18:06:00,120.95,120.98,120.95,120.96,2005200010.0
2007-01-25 18:07:00,120.95,120.96,120.94,120.94,2005200010.0
2007-01-25 18:08:00,120.93,120.93,120.92,120.93,2005200010.0
2007-01-25 18:09:00,120.92,120.93,120.92,120.93,2005200010.0
2007-01-25 18:10:00,120.92,120.93,120.92,120.93,2005200010.0
2007-01-25 18:11:00,120.92,120.94,120.9,120.93,2005200010.0
2007-01-25 18:12:00,120.95,120.961,120.942,120.955,2005200010.0
2007-01-25 18:13:00,120.92,120.92,120.91,120.92,2029500010.0
2007-01-25 18:14:00,120.91,120.93,120.9,120.92,2029500010.0
2007-01-25 18:15:00,120.93,120.94,120.92,120.94,2029500010.0
2007-01-25 18:16:00,120.93,120.93,120.93,120.93,2029500010.0
2007-01-25 18:17:00,120.92,120.94,120.914,120.94,2029500010.0
2007-01-25 18:19:00,120.94,120.95,120.94,120.94,1442499996.0
2007-01-25 18:20:00,120.96,120.96,120.96,120.96,1442499996.0
2007-01-25 18:21:00,120.97,120.97,120.95,120.95,1442499996.0
2007-01-25 18:22:00,120.94,120.94,120.93,120.93,1442499996.0
2007-01-25 18:23:00,120.92,120.93,120.92,120.92,1442499996.0
2007-01-25 18:24:00,120.91,120.92,120.91,120.92,1442499996.0
2007-01-25 18:25:00,120.91,120.91,120.9,120.91,1442499996.0
2007-01-25 18:26:00,120.89,120.89,120.88,120.89,1442499996.0
2007-01-25 18:27:00,120.935,120.941,120.924,120.927,1442499996.0
2007-01-25 18:28:00,120.92,120.939,120.92,120.937,2034900001.0
2007-01-25 18:29:00,120.9,120.9,120.9,120.9,1793000008.0
2007-01-25 18:30:00,120.92,120.926,120.912,120.92,1793000008.0
2007-01-25 18:31:00,120.92,120.926,120.915,120.926,2056599990.0
2007-01-25 18:35:00,120.9,120.9,120.9,120.9,1679099990.0
2007-01-25 18:36:00,121.013,121.034,121.013,121.015,1679099990.0
2007-01-25 18:37:00,121.012,121.026,121.012,121.023,1333100001.0
2007-01-25 18:38:00,121.021,121.021,121.009,121.011,1356300007.0
2007-01-25 18:39:00,121.007,121.007,120.96,120.971,653799999.0
2007-01-25 18:40:00,120.97,120.978,120.968,120.968,1616699999.0
2007-01-25 18:41:00,120.968,120.976,120.966,120.97,1077599996.0
2007-01-25 18:42:00,120.967,120.979,120.966,120.969,2017900010.0
2007-01-25 18:43:00,120.966,120.976,120.966,120.974,1089700003.0
2007-01-25 18:44:00,120.971,120.971,120.958,120.958,651600001.0
2007-01-25 18:45:00,120.957,120.965,120.941,120.95,1470300006.0
2007-01-25 18:46:00,120.949,120.961,120.94,120.943,1511599999.0
2007-01-25 18:47:00,120.942,120.954,120.942,120.953,553000001.0
2007-01-25 18:48:00,120.946,120.949,120.932,120.932,907700003.0
2007-01-25 18:49:00,120.937,120.944,120.932,120.94,1011299986.0
2007-01-25 18:50:00,120.944,120.952,120.94,120.952,2105599999.0
2007-01-25 18:51:00,120.96,120.985,120.956,120.98,1486499992.0
2007-01-25 18:52:00,120.98,120.98,120.954,120.954,1927500015.0
2007-01-25 18:53:00,120.955,120.957,120.945,120.948,1801100015.0
2007-01-25 18:54:00,120.95,120.963,120.943,120.953,1715300011.0
2007-01-25 18:55:00,120.943,120.949,120.931,120.932,2074300006.0
2007-01-25 18:56:00,120.927,120.933,120.921,120.933,319400000.0
2007-01-25 18:57:00,120.936,120.949,120.93,120.948,1042800008.0
2007-01-25 18:58:00,120.953,120.953,120.935,120.949,1693100003.0
2007-01-25 18:59:00,120.961,120.962,120.951,120.961,1947800011.0
2007-01-25 19:00:00,120.963,120.965,120.949,120.949,780599989.0
2007-01-25 19:01:00,120.954,120.965,120.951,120.963,370799999.0
2007-01-25 19:02:00,120.962,120.972,120.958,120.96,554399998.0
2007-01-25 19:03:00,120.961,120.964,120.946,120.954,1473399993.0
2007-01-25 19:04:00,120.956,120.973,120.95,120.973,965299990.0
2007-01-25 19:05:00,120.974,120.979,120.959,120.973,835600008.0
2007-01-25 19:06:00,120.972,120.98,120.961,120.967,1225500004.0
2007-01-25 19:07:00,120.94,120.95,120.94,120.95,1452499999.0
2007-01-25 19:08:00,120.967,120.967,120.935,120.935,1452499999.0
2007-01-25 19:09:00,120.928,120.936,120.924,120.936,715500002.0
2007-01-25 19:10:00,120.942,120.942,120.934,120.941,593800000.0
2007-01-25 19:11:00,120.941,120.943,120.919,120.938,676300001.0
2007-01-25 19:12:00,120.94,120.957,120.928,120.935,1116099990.0
2007-01-25 19:13:00,120.93,120.938,120.924,120.928,743399998.0
2007-01-25 19:14:00,120.926,120.928,120.91,120.924,634600002.0
2007-01-25 19:15:00,120.929,120.941,120.929,120.937,1786699991.0
2007-01-25 19:16:00,120.942,120.945,120.933,120.938,993400008.0
2007-01-25 19:17:00,120.936,120.939,120.92,120.933,939499999.0
2007-01-25 19:18:00,120.93,120.944,120.917,120.941,934500000.0
2007-01-25 19:19:00,120.944,120.954,120.939,120.949,2030700002.0
2007-01-25 19:20:00,120.936,120.968,120.936,120.968,1062099987.0
2007-01-25 19:21:00,120.967,120.969,120.962,120.968,1375800002.0
2007-01-25 19:22:00,120.965,120.965,120.947,120.952,582400004.0
2007-01-25 19:23:00,121.01,121.01,121.0,121.0,1296699986.0
2007-01-25 19:24:00,120.933,120.933,120.918,120.918,1296699986.0
2007-01-25 19:25:00,120.914,120.924,120.912,120.912,1424200000.0
2007-01-25 19:27:00,120.902,120.912,120.9,120.912,1746499999.0
2007-01-25 19:28:00,120.909,120.929,120.909,120.922,863000004.0
2007-01-25 19:29:00,120.923,120.923,120.915,120.923,560100000.0
2007-01-25 19:30:00,120.92,120.92,120.909,120.916,1019099997.0
2007-01-25 19:31:00,120.922,120.929,120.917,120.917,1988799998.0
2007-01-25 19:32:00,120.9,120.92,120.891,120.92,1555300000.0
2007-01-25 19:33:00,120.924,120.925,120.915,120.925,837700008.0
2007-01-25 19:34:00,120.921,120.926,120.915,120.925,1078100000.0
2007-01-25 19:35:00,120.923,120.923,120.904,120.907,1191700005.0
2007-01-25 19:36:00,120.898,120.927,120.898,120.916,560300003.0
2007-01-25 19:37:00,120.915,120.923,120.915,120.923,361699997.0
2007-01-25 19:38:00,120.919,120.924,120.876,120.908,938700005.0
2007-01-25 19:39:00,120.914,120.92,120.898,120.92,1338400008.0
2007-01-25 19:40:00,120.924,120.924,120.917,120.918,1082000004.0
2007-01-25 19:41:00,120.912,120.921,120.897,120.921,1400100002.0
2007-01-25 19:42:00,120.918,120.927,120.884,120.924,698100001.0
2007-01-25 19:43:00,120.927,120.938,120.891,120.929,402400004.0
2007-01-25 19:44:00,120.945,120.945,120.904,120.941,956000010.0
2007-01-25 19:45:00,120.909,120.951,120.909,120.951,823700005.0
2007-01-25 19:46:00,120.953,120.953,120.938,120.94,987600008.0
2007-01-25 19:47:00,120.941,120.951,120.936,120.951,416899994.0
2007-01-25 19:48:00,120.948,120.955,120.943,120.947,1444600005.0
2007-01-25 19:49:00,120.945,120.95,120.932,120.945,761700003.0
2007-01-25 19:50:00,120.941,120.941,120.911,120.941,746799990.0
2007-01-25 19:51:00,120.9,120.941,120.9,120.941,443300003.0
2007-01-25 19:52:00,120.941,120.941,120.919,120.929,747500012.0
2007-01-25 19:53:00,120.937,120.95,120.929,120.948,1055599996.0
2007-01-25 19:54:00,120.951,120.957,120.945,120.947,1613800003.0
2007-01-25 19:55:00,120.948,120.956,120.945,120.952,606299992.0
2007-01-25 19:56:00,120.939,120.947,120.92,120.92,737100002.0
2007-01-25 19:57:00,120.943,120.948,120.927,120.94,761299994.0
2007-01-25 19:58:00,120.945,120.949,120.921,120.925,1649899995.0
2007-01-25 19:59:00,120.924,120.937,120.924,120.926,816899998.0
2007-01-25 20:00:00,120.925,120.929,120.904,120.904,433400003.0
2007-01-25 20:01:00,120.904,120.954,120.904,120.948,555000000.0
2007-01-25 20:02:00,120.946,120.946,120.915,120.93,1730900007.0
2007-01-25 20:03:00,120.935,120.945,120.924,120.945,714200003.0
2007-01-25 20:04:00,120.943,120.949,120.923,120.943,633800003.0
2007-01-25 20:05:00,120.939,120.951,120.922,120.93,916399994.0
2007-01-25 20:06:00,120.925,120.975,120.925,120.953,1369099987.0
2007-01-25 20:07:00,120.952,120.969,120.952,120.965,947200003.0
2007-01-25 20:08:00,120.957,120.962,120.943,120.962,883199999.0
2007-01-25 20:09:00,120.964,120.982,120.964,120.972,1161200002.0
2007-01-25 20:10:00,120.982,120.982,120.962,120.97,1052500001.0
2007-01-25 20:11:00,120.97,120.979,120.967,120.975,1513500001.0
2007-01-25 20:12:00,121.03,121.06,121.03,121.05,993000013.0
2007-01-25 20:13:00,120.97,120.99,120.951,120.974,993000013.0
2007-01-25 20:14:00,120.987,121.0,120.965,121.0,1150199995.0
2007-01-25 20:15:00,120.985,121.005,120.966,121.005,1048999988.0
2007-01-25 20:16:00,120.998,121.01,120.991,121.01,1228799995.0
2007-01-25 20:17:00,121.014,121.014,121.0,121.0,573199996.0
2007-01-25 20:18:00,121.003,121.02,120.999,121.02,346500002.0
2007-01-25 20:19:00,121.016,121.016,120.979,121.003,1266899999.0
2007-01-25 20:20:00,121.001,121.013,121.001,121.013,677100004.0
2007-01-25 20:21:00,121.01,121.01,120.98,120.98,1145299997.0
2007-01-25 20:22:00,120.998,121.005,120.974,121.004,1218600001.0
2007-01-25 20:23:00,121.004,121.01,120.984,121.01,679400000.0
2007-01-25 20:24:00,121.012,121.012,121.001,121.001,650999996.0
2007-01-25 20:25:00,121.016,121.03,121.011,121.018,808800004.0
2007-01-25 20:26:00,121.02,121.036,121.02,121.034,894100013.0
2007-01-25 20:27:00,121.035,121.043,121.031,121.043,1281300000.0
2007-01-25 20:28:00,121.05,121.07,121.05,121.06,2079500007.0
2007-01-25 20:29:00,121.07,121.07,121.06,121.06,2079500007.0
2007-01-25 20:30:00,121.05,121.05,121.05,121.05,2079500007.0
2007-01-25 20:31:00,121.06,121.06,121.06,121.06,2079500007.0
2007-01-25 20:32:00,121.047,121.054,121.045,121.047,2079500007.0
2007-01-25 20:33:00,121.042,121.051,121.011,121.051,875899998.0
2007-01-25 20:34:00,121.05,121.05,121.028,121.043,381099996.0
2007-01-25 20:35:00,121.045,121.05,121.021,121.05,765499994.0
2007-01-25 20:36:00,121.06,121.071,121.058,121.071,388500005.0
2007-01-25 20:37:00,121.072,121.072,121.057,121.057,413100000.0
2007-01-25 20:38:00,121.053,121.058,121.04,121.055,689399992.0
2007-01-25 20:39:00,121.057,121.065,121.052,121.065,1317500001.0
2007-01-25 20:40:00,121.2,121.21,121.19,121.19,1084000005.0
2007-01-25 20:41:00,121.06,121.06,121.027,121.053,1084000005.0
2007-01-25 20:42:00,121.047,121.047,121.013,121.013,1133800018.0
2007-01-25 20:43:00,121.008,121.02,120.986,120.989,1426799982.0
2007-01-25 20:44:00,120.987,121.005,120.973,121.005,1847299990.0
2007-01-25 20:45:00,121.008,121.028,120.995,121.009,1474500001.0
2007-01-25 20:46:00,121.01,121.01,120.977,120.98,1366200009.0
2007-01-25 20:47:00,120.985,120.992,120.972,120.992,1714000005.0
2007-01-25 20:48:00,120.994,121.01,120.967,121.01,1268600001.0
2007-01-25 20:49:00,120.999,121.003,120.992,121.0,1186200002.0
2007-01-25 20:50:00,121.0,121.007,120.98,121.007,1488000004.0
2007-01-25 20:51:00,121.009,121.015,121.006,121.015,704200009.0
2007-01-25 20:52:00,121.013,121.014,121.009,121.014,186300000.0
2007-01-25 20:53:00,121.005,121.009,120.99,121.007,1333500006.0
2007-01-25 20:54:00,121.007,121.012,120.973,121.012,759000003.0
2007-01-25 20:55:00,121.026,121.026,121.01,121.019,1536399993.0
2007-01-25 20:56:00,120.999,121.029,120.999,121.016,483799997.0
2007-01-25 20:57:00,121.025,121.035,121.016,121.025,1390899998.0
2007-01-25 20:58:00,121.08,121.1,121.08,121.08,1822699998.0
2007-01-25 20:59:00,121.09,121.1,121.08,121.08,1822699998.0
2007-01-25 21:00:00,121.028,121.051,121.026,121.04,1822699998.0
2007-01-25 21:01:00,121.035,121.036,121.014,121.036,1436400001.0
2007-01-25 21:02:00,121.039,121.044,121.032,121.035,944700003.0
2007-01-25 21:03:00,121.043,121.063,121.039,121.063,975599999.0
2007-01-25 21:04:00,121.068,121.07,121.061,121.065,634799996.0
2007-01-25 21:05:00,121.06,121.075,121.056,121.075,620599998.0
2007-01-25 21:06:00,121.07,121.07,121.051,121.051,1084100004.0
2007-01-25 21:07:00,121.062,121.062,121.034,121.034,1367399994.0
2007-01-25 21:08:00,121.039,121.049,121.035,121.045,717900004.0
2007-01-25 21:09:00,121.04,121.051,121.033,121.051,350900007.0
2007-01-25 21:10:00,121.051,121.051,121.033,121.033,637200004.0
2007-01-25 21:11:00,121.028,121.028,121.013,121.013,220400003.0
2007-01-25 21:12:00,121.012,121.061,121.012,121.055,426900009.0
2007-01-25 21:13:00,121.048,121.086,121.048,121.068,694499998.0
2007-01-25 21:14:00,121.065,121.067,121.039,121.051,1419199992.0
2007-01-25 21:15:00,121.054,121.076,121.053,121.069,1630600015.0
2007-01-25 21:16:00,121.067,121.079,121.059,121.075,1243400008.0
2007-01-25 21:17:00,121.068,121.068,121.049,121.06,1763199999.0
2007-01-25 21:18:00,121.057,121.077,121.057,121.067,1120099989.0
2007-01-25 21:19:00,121.065,121.069,121.052,121.057,873000004.0
2007-01-25 21:20:00,121.054,121.054,121.041,121.045,1286000006.0
2007-01-25 21:21:00,121.049,121.075,121.049,121.053,1144499990.0
2007-01-25 21:22:00,121.052,121.062,121.049,121.053,2012199992.0
2007-01-25 21:23:00,121.073,121.081,121.055,121.074,1038300002.0
2007-01-25 21:24:00,121.077,121.08,121.053,121.053,1708899992.0
2007-01-25 21:25:00,121.055,121.058,121.048,121.05,1496599998.0
2007-01-25 21:26:00,121.049,121.053,121.042,121.047,935800008.0
2007-01-25 21:27:00,121.055,121.068,121.055,121.065,784000002.0
2007-01-25 21:28:00,121.064,121.077,121.064,121.072,401600001.0
2007-01-25 21:29:00,121.076,121.077,121.069,121.075,846100005.0
2007-01-25 21:30:00,121.068,121.072,121.058,121.058,780299996.0
2007-01-25 21:31:00,121.06,121.065,121.057,121.057,180299997.0
2007-01-25 21:32:00,121.069,121.082,121.069,121.082,923400008.0
2007-01-25 21:33:00,121.094,121.181,121.094,121.181,341999997.0
2007-01-25 21:34:00,121.183,121.193,121.165,121.165,625399994.0
2007-01-25 21:35:00,121.155,121.161,121.141,121.157,333799993.0
2007-01-25 21:36:00,121.15,121.245,121.15,121.245,534200002.0
2007-01-25 21:37:00,121.258,121.265,121.248,121.26,545499989.0
2007-01-25 21:38:00,121.252,121.258,121.222,121.223,348699997.0
2007-01-25 21:39:00,121.205,121.224,121.194,121.2,690199992.0
2007-01-25 21:40:00,121.209,121.222,121.207,121.211,701600003.0
2007-01-25 21:41:00,121.206,121.207,121.195,121.207,609700004.0
2007-01-25 21:42:00,121.209,121.214,121.2,121.214,1154299994.0
2007-01-25 21:43:00,121.215,121.223,121.209,121.214,473000000.0
2007-01-25 21:44:00,121.212,121.212,121.162,121.172,1400700002.0
2007-01-25 21:45:00,121.192,121.192,121.161,121.169,728399987.0
2007-01-25 21:46:00,121.158,121.16,121.15,121.155,704000005.0
2007-01-25 21:47:00,121.15,121.159,121.14,121.149,600800002.0
2007-01-25 21:48:00,121.151,121.164,121.151,121.155,926899996.0
2007-01-25 21:49:00,121.157,121.168,121.157,121.166,550100008.0
2007-01-25 21:50:00,121.158,121.158,121.142,121.144,289099999.0
2007-01-25 21:51:00,121.139,121.145,121.117,121.127,374599995.0
2007-01-25 21:52:00,121.128,121.131,121.127,121.127,84000000.0
2007-01-25 21:53:00,121.12,121.12,121.066,121.067,324299997.0
2007-01-25 21:54:00,121.064,121.081,121.054,121.067,768999998.0
2007-01-25 21:55:00,121.07,121.097,121.07,121.092,318800010.0
2007-01-25 21:56:00,121.097,121.107,121.091,121.103,578900009.0
2007-01-25 21:57:00,121.116,121.118,121.101,121.107,214600002.0
2007-01-25 21:58:00,121.092,121.11,121.09,121.11,177600002.0
2007-01-25 21:59:00,121.112,121.117,121.086,121.092,499700000.0
2007-01-25 22:00:00,121.101,121.113,121.1,121.108,1092800006.0
2007-01-25 22:01:00,121.11,121.113,121.1,121.11,1048399994.0
2007-01-25 22:02:00,121.101,121.108,121.096,121.108,827300008.0
2007-01-25 22:03:00,121.108,121.128,121.108,121.115,374899999.0
2007-01-25 22:04:00,121.122,121.162,121.122,121.162,779899998.0
2007-01-25 22:05:00,121.168,121.188,121.165,121.173,193200004.0
2007-01-25 22:06:00,121.162,121.164,121.155,121.162,485999988.0
2007-01-25 22:07:00,121.158,121.163,121.153,121.163,497899993.0
2007-01-25 22:08:00,121.153,121.157,121.146,121.153,437799997.0
2007-01-25 22:09:00,121.16,121.16,121.133,121.133,145799997.0
2007-01-25 22:10:00,121.128,121.128,121.114,121.118,225599999.0
2007-01-25 22:11:00,121.108,121.122,121.107,121.116,564100000.0
2007-01-25 22:12:00,121.115,121.117,121.108,121.108,316199999.0
2007-01-25 22:13:00,121.108,121.128,121.108,121.128,376099997.0
2007-01-25 22:14:00,121.127,121.127,121.107,121.111,353199992.0
2007-01-25 22:15:00,121.109,121.11,121.104,121.106,192099999.0
2007-01-25 22:16:00,121.108,121.116,121.105,121.105,870900010.0
2007-01-25 22:17:00,121.107,121.107,121.088,121.09,288200005.0
2007-01-25 22:18:00,121.092,121.101,121.087,121.091,341399994.0
2007-01-25 22:19:00,121.084,121.084,121.044,121.064,220699998.0
2007-01-25 22:20:00,121.072,121.072,121.056,121.056,184999997.0
2007-01-25 22:21:00,121.062,121.085,121.062,121.085,320799995.0
2007-01-25 22:22:00,121.091,121.11,121.091,121.106,281400001.0
2007-01-25 22:23:00,121.098,121.098,121.081,121.086,180099997.0
2007-01-25 22:24:00,121.083,121.091,121.076,121.078,264099994.0
2007-01-25 22:25:00,121.088,121.088,121.058,121.079,202000000.0
2007-01-25 22:26:00,121.081,121.092,121.074,121.074,229800005.0
2007-01-25 22:27:00,121.07,121.08,121.041,121.08,761199998.0
2007-01-25 22:28:00,121.072,121.083,121.062,121.083,418600002.0
2007-01-25 22:29:00,121.085,121.088,121.059,121.065,242900007.0
2007-01-25 22:30:00,121.082,121.086,121.079,121.086,249400003.0
2007-01-25 22:31:00,121.075,121.081,121.046,121.081,249700003.0
2007-01-25 22:32:00,121.086,121.086,121.054,121.064,531799994.0
2007-01-25 22:33:00,121.092,121.092,121.08,121.088,673499997.0
2007-01-25 22:34:00,121.082,121.086,121.071,121.072,1181600010.0
2007-01-25 22:35:00,121.059,121.072,121.038,121.072,425599993.0
2007-01-25 22:36:00,121.08,121.089,121.075,121.08,686399997.0
2007-01-25 22:37:00,121.066,121.072,121.046,121.072,187200001.0
2007-01-25 22:38:00,121.081,121.092,121.075,121.085,207300005.0
2007-01-25 22:39:00,121.078,121.101,121.074,121.1,180800000.0
2007-01-25 22:40:00,121.09,121.102,121.071,121.099,712100002.0
2007-01-25 22:41:00,121.095,121.1,121.087,121.093,450599999.0
2007-01-25 22:42:00,121.083,121.089,121.074,121.077,252000000.0
2007-01-25 22:43:00,121.092,121.098,121.086,121.089,322000001.0
2007-01-25 22:44:00,121.08,121.092,121.068,121.086,334699992.0
2007-01-25 22:45:00,121.083,121.099,121.067,121.094,262399999.0
2007-01-25 22:46:00,121.098,121.098,121.086,121.09,394199999.0
2007-01-25 22:47:00,121.096,121.096,121.07,121.092,270200004.0
2007-01-25 22:48:00,121.1,121.105,121.09,121.09,276700001.0
2007-01-25 22:49:00,121.102,121.103,121.09,121.1,213299997.0
2007-01-25 22:50:00,121.1,121.12,121.1,121.1,494399996.0
2007-01-25 22:51:00,121.122,121.124,121.102,121.112,253599998.0
2007-01-25 22:52:00,121.102,121.123,121.094,121.113,275999993.0
2007-01-25 22:53:00,121.114,121.114,121.076,121.076,331599998.0
2007-01-25 22:54:00,121.11,121.119,121.107,121.119,152600001.0
2007-01-25 22:55:00,121.123,121.123,121.101,121.101,394800009.0
2007-01-25 22:56:00,121.098,121.144,121.098,121.142,373399995.0
2007-01-25 22:57:00,121.135,121.14,121.135,121.135,351700006.0
2007-01-25 22:58:00,121.135,121.145,121.124,121.134,170400001.0
2007-01-25 22:59:00,121.106,121.121,121.106,121.114,419700006.0
2007-01-25 23:00:00,121.117,121.149,121.117,121.14,423300002.0
2007-01-25 23:01:00,121.131,121.142,121.121,121.134,334900002.0
2007-01-25 23:02:00,121.141,121.154,121.131,121.148,137800000.0
2007-01-25 23:03:00,121.132,121.164,121.132,121.15,203499999.0
2007-01-25 23:04:00,121.148,121.148,121.135,121.135,276000000.0
2007-01-25 23:05:00,121.14,121.151,121.131,121.146,319800003.0
2007-01-25 23:06:00,121.145,121.16,121.138,121.138,236999997.0
2007-01-25 23:07:00,121.136,121.145,121.135,121.138,103600002.0
2007-01-25 23:08:00,121.135,121.148,121.133,121.137,280699998.0
2007-01-25 23:09:00,121.141,121.145,121.14,121.145,153499999.0
2007-01-25 23:10:00,121.14,121.152,121.132,121.133,272499995.0
2007-01-25 23:11:00,121.122,121.161,121.121,121.153,178100001.0
2007-01-25 23:12:00,121.148,121.164,121.138,121.164,128700002.0
2007-01-25 23:13:00,121.162,121.162,121.146,121.147,162500000.0
2007-01-25 23:14:00,121.148,121.164,121.148,121.157,184700007.0
2007-01-25 23:15:00,121.164,121.165,121.156,121.165,285999989.0
2007-01-25 23:16:00,121.161,121.163,121.15,121.158,166899998.0
2007-01-25 23:17:00,121.155,121.167,121.154,121.154,311000004.0
2007-01-25 23:18:00,121.158,121.167,121.152,121.167,298700003.0
2007-01-25 23:19:00,121.164,121.165,121.161,121.161,164500000.0
2007-01-25 23:20:00,121.153,121.161,121.144,121.157,73300001.0
2007-01-25 23:21:00,121.158,121.166,121.149,121.153,202500003.0
2007-01-25 23:22:00,121.16,121.165,121.157,121.16,254900002.0
2007-01-25 23:23:00,121.172,121.181,121.165,121.171,186100001.0
2007-01-25 23:24:00,121.153,121.158,121.14,121.153,299699994.0
2007-01-25 23:25:00,121.157,121.16,121.132,121.16,319100002.0
2007-01-25 23:26:00,121.158,121.165,121.154,121.158,283600003.0
2007-01-25 23:27:00,121.147,121.157,121.14,121.155,190999999.0
2007-01-25 23:28:00,121.153,121.161,121.144,121.15,194300000.0
2007-01-25 23:29:00,121.15,121.161,121.132,121.132,141600002.0
2007-01-25 23:30:00,121.148,121.161,121.14,121.161,204100001.0
2007-01-25 23:31:00,121.14,121.148,121.13,121.14,193000000.0
2007-01-25 23:32:00,121.142,121.148,121.119,121.148,387800001.0
2007-01-25 23:33:00,121.153,121.158,121.15,121.151,312600002.0
2007-01-25 23:34:00,121.153,121.153,121.14,121.146,212400005.0
2007-01-25 23:35:00,121.16,121.167,121.153,121.154,205300002.0
2007-01-25 23:36:00,121.165,121.165,121.147,121.161,191300000.0
2007-01-25 23:37:00,121.17,121.174,121.149,121.158,174999999.0
2007-01-25 23:38:00,121.155,121.161,121.149,121.156,124299999.0
2007-01-25 23:39:00,121.169,121.169,121.155,121.163,390399998.0
2007-01-25 23:40:00,121.155,121.166,121.145,121.149,397699993.0
2007-01-25 23:41:00,121.145,121.175,121.145,121.175,102600002.0
2007-01-25 23:42:00,121.183,121.184,121.159,121.173,290800003.0
2007-01-25 23:43:00,121.173,121.183,121.151,121.166,261099999.0
2007-01-25 23:44:00,121.168,121.177,121.154,121.156,172900001.0
2007-01-25 23:45:00,121.172,121.172,121.159,121.159,197599997.0
2007-01-25 23:46:00,121.161,121.161,121.142,121.147,102199998.0
2007-01-25 23:47:00,121.16,121.17,121.145,121.154,152499998.0
2007-01-25 23:48:00,121.152,121.167,121.145,121.158,319000004.0
2007-01-25 23:49:00,121.159,121.168,121.156,121.166,239800003.0
2007-01-25 23:50:00,121.17,121.18,121.159,121.17,156700000.0
2007-01-25 23:51:00,121.177,121.191,121.171,121.172,189400005.0
2007-01-25 23:52:00,121.196,121.196,121.185,121.185,249500004.0
2007-01-25 23:53:00,121.193,121.223,121.183,121.223,320900001.0
2007-01-25 23:54:00,121.242,121.257,121.242,121.245,237100005.0
2007-01-25 23:55:00,121.244,121.257,121.234,121.256,211100004.0
2007-01-25 23:56:00,121.259,121.267,121.236,121.236,234300000.0
2007-01-25 23:57:00,121.245,121.258,121.224,121.227,174099995.0
2007-01-25 23:58:00,121.23,121.245,121.218,121.228,487800008.0
2007-01-25 23:59:00,121.245,121.249,121.226,121.226,119000003.0
2007-01-26 00:00:00,121.24,121.248,121.224,121.248,80499999.0
2007-01-26 00:01:00,121.231,121.259,121.231,121.255,197299999.0
2007-01-26 00:02:00,121.262,121.27,121.238,121.27,368299995.0
2007-01-26 00:03:00,121.268,121.27,121.252,121.257,157799996.0
2007-01-26 00:04:00,121.262,121.263,121.245,121.258,303099995.0
2007-01-26 00:05:00,121.27,121.27,121.247,121.27,249799997.0
2007-01-26 00:06:00,121.267,121.279,121.25,121.261,297099998.0
2007-01-26 00:07:00,121.27,121.277,121.25,121.254,302299993.0
2007-01-26 00:08:00,121.242,121.274,121.236,121.268,192000002.0
2007-01-26 00:09:00,121.262,121.267,121.222,121.267,398800000.0
2007-01-26 00:10:00,121.277,121.281,121.261,121.268,289200005.0
2007-01-26 00:11:00,121.276,121.281,121.257,121.267,250399996.0
2007-01-26 00:12:00,121.264,121.27,121.258,121.27,80200000.0
2007-01-26 00:13:00,121.263,121.273,121.254,121.268,251799996.0
2007-01-26 00:14:00,121.25,121.257,121.239,121.245,369900002.0
2007-01-26 00:15:00,121.259,121.26,121.247,121.26,21300000.0
2007-01-26 00:16:00,121.25,121.25,121.225,121.243,147299997.0
2007-01-26 00:17:00,121.253,121.257,121.244,121.246,190500000.0
2007-01-26 00:18:00,121.262,121.262,121.25,121.259,163000000.0
2007-01-26 00:19:00,121.263,121.265,121.245,121.246,305799998.0
2007-01-26 00:20:00,121.264,121.267,121.258,121.267,411699997.0
2007-01-26 00:21:00,121.262,121.266,121.254,121.263,324800001.0
2007-01-26 00:22:00,121.251,121.265,121.244,121.262,296100000.0
2007-01-26 00:23:00,121.253,121.257,121.246,121.257,376700006.0
2007-01-26 00:24:00,121.259,121.263,121.238,121.255,369000006.0
2007-01-26 00:25:00,121.253,121.266,121.244,121.266,169600003.0
2007-01-26 00:26:00,121.25,121.263,121.245,121.258,277099997.0
2007-01-26 00:27:00,121.251,121.256,121.241,121.256,245299999.0
2007-01-26 00:28:00,121.266,121.272,121.253,121.272,233399998.0
2007-01-26 00:29:00,121.277,121.279,121.266,121.273,194600000.0
2007-01-26 00:30:00,121.271,121.271,121.252,121.265,184999999.0
2007-01-26 00:31:00,121.256,121.276,121.233,121.276,166299998.0
2007-01-26 00:32:00,121.268,121.268,121.252,121.253,109900002.0
2007-01-26 00:33:00,121.249,121.252,121.239,121.252,209799996.0
2007-01-26 00:34:00,121.267,121.274,121.26,121.272,271799999.0
2007-01-26 00:35:00,121.275,121.287,121.244,121.244,248700002.0
2007-01-26 00:36:00,121.26,121.266,121.254,121.256,155000003.0
2007-01-26 00:37:00,121.266,121.275,121.254,121.268,357300002.0
2007-01-26 00:38:00,121.269,121.269,121.26,121.26,159699999.0
2007-01-26 00:39:00,121.273,121.289,121.265,121.289,275100002.0
2007-01-26 00:40:00,121.29,121.29,121.268,121.27,196900002.0
2007-01-26 00:41:00,121.28,121.28,121.271,121.279,192899998.0
2007-01-26 00:42:00,121.27,121.287,121.258,121.277,406899997.0
2007-01-26 00:43:00,121.29,121.29,121.26,121.278,224400003.0
2007-01-26 00:44:00,121.273,121.285,121.266,121.278,333900000.0
2007-01-26 00:45:00,121.282,121.282,121.255,121.255,154800000.0
2007-01-26 00:46:00,121.253,121.275,121.248,121.275,152800003.0
2007-01-26 00:47:00,121.28,121.288,121.275,121.288,117200003.0
2007-01-26 00:48:00,121.278,121.288,121.275,121.281,265199999.0
2007-01-26 00:49:00,121.27,121.282,121.26,121.282,219000000.0
2007-01-26 00:50:00,121.287,121.291,121.269,121.278,135100002.0
2007-01-26 00:51:00,121.273,121.284,121.266,121.281,466100003.0
2007-01-26 00:52:00,121.273,121.283,121.272,121.276,268000001.0
2007-01-26 00:53:00,121.276,121.276,121.259,121.275,157800005.0
2007-01-26 00:54:00,121.265,121.265,121.243,121.252,199700002.0
2007-01-26 00:55:00,121.25,121.258,121.235,121.258,228299999.0
2007-01-26 00:56:00,121.256,121.259,121.248,121.248,225500003.0
2007-01-26 00:57:00,121.242,121.25,121.236,121.247,264100003.0
2007-01-26 00:58:00,121.25,121.258,121.245,121.247,173500000.0
2007-01-26 00:59:00,121.25,121.255,121.228,121.25,177899998.0
2007-01-26 01:00:00,121.238,121.255,121.232,121.245,158700002.0
2007-01-26 01:01:00,121.245,121.256,121.231,121.256,310700002.0
2007-01-26 01:02:00,121.255,121.255,121.225,121.225,296799996.0
2007-01-26 01:03:00,121.252,121.262,121.244,121.252,211600002.0
2007-01-26 01:04:00,121.248,121.256,121.232,121.254,258099996.0
2007-01-26 01:05:00,121.235,121.253,121.23,121.241,154000000.0
2007-01-26 01:06:00,121.241,121.241,121.222,121.231,228400001.0
2007-01-26 01:07:00,121.223,121.224,121.213,121.224,156900003.0
2007-01-26 01:08:00,121.227,121.227,121.193,121.221,334599996.0
2007-01-26 01:09:00,121.23,121.234,121.224,121.226,201200003.0
2007-01-26 01:10:00,121.238,121.252,121.238,121.24,246100000.0
2007-01-26 01:11:00,121.232,121.236,121.222,121.231,160799999.0
2007-01-26 01:12:00,121.218,121.23,121.218,121.227,189699997.0
2007-01-26 01:13:00,121.225,121.225,121.193,121.193,192499996.0
2007-01-26 01:14:00,121.236,121.245,121.236,121.245,46300001.0
2007-01-26 01:15:00,121.258,121.259,121.215,121.219,93900000.0
2007-01-26 01:16:00,121.25,121.25,121.236,121.243,89700000.0
2007-01-26 01:17:00,121.249,121.267,121.249,121.265,289900001.0
2007-01-26 01:18:00,121.26,121.26,121.247,121.253,128200000.0
2007-01-26 01:19:00,121.251,121.267,121.236,121.24,246499999.0
2007-01-26 01:20:00,121.269,121.276,121.267,121.267,366400000.0
2007-01-26 01:21:00,121.275,121.278,121.251,121.254,208400000.0
2007-01-26 01:22:00,121.259,121.263,121.253,121.257,339299997.0
2007-01-26 01:23:00,121.272,121.288,121.272,121.284,211599997.0
2007-01-26 01:24:00,121.279,121.329,121.269,121.329,110200000.0
2007-01-26 01:25:00,121.348,121.418,121.348,121.418,155799998.0
2007-01-26 01:26:00,121.428,121.428,121.406,121.413,232600002.0
2007-01-26 01:27:00,121.43,121.461,121.419,121.461,338999997.0
2007-01-26 01:28:00,121.453,121.461,121.431,121.438,243700001.0
2007-01-26 01:29:00,121.413,121.436,121.412,121.436,170100003.0
2007-01-26 01:30:00,121.397,121.424,121.352,121.352,322799997.0
2007-01-26 01:31:00,121.33,121.355,121.33,121.347,173500004.0
2007-01-26 01:32:00,121.325,121.37,121.325,121.37,283900005.0
2007-01-26 01:33:00,121.393,121.456,121.393,121.455,191299997.0
2007-01-26 01:34:00,121.423,121.443,121.395,121.43,324199998.0
2007-01-26 01:35:00,121.454,121.484,121.453,121.484,336500000.0
2007-01-26 01:36:00,121.51,121.544,121.51,121.528,140200000.0
2007-01-26 01:37:00,121.52,121.529,121.512,121.512,280499999.0
2007-01-26 01:38:00,121.526,121.55,121.526,121.546,233300002.0
2007-01-26 01:39:00,121.535,121.558,121.535,121.556,112899996.0
2007-01-26 01:40:00,121.572,121.583,121.567,121.579,135900000.0
2007-01-26 01:41:00,121.583,121.593,121.561,121.561,324600003.0
2007-01-26 01:42:00,121.551,121.563,121.55,121.557,443899995.0
2007-01-26 01:43:00,121.533,121.543,121.523,121.527,316700003.0
2007-01-26 01:44:00,121.529,121.563,121.529,121.535,289300000.0
2007-01-26 01:45:00,121.53,121.541,121.52,121.52,206199998.0
2007-01-26 01:46:00,121.522,121.538,121.522,121.536,145199999.0
2007-01-26 01:47:00,121.526,121.542,121.524,121.531,85800001.0
2007-01-26 01:48:00,121.531,121.554,121.523,121.546,203300001.0
2007-01-26 01:49:00,121.542,121.553,121.535,121.553,147099997.0
2007-01-26 01:50:00,121.553,121.575,121.553,121.571,309699997.0
2007-01-26 01:51:00,121.558,121.566,121.544,121.566,147400003.0
2007-01-26 01:52:00,121.578,121.579,121.55,121.558,246300000.0
2007-01-26 01:53:00,121.558,121.567,121.551,121.561,254900002.0
2007-01-26 01:54:00,121.557,121.558,121.54,121.556,250599999.0
2007-01-26 01:55:00,121.552,121.567,121.538,121.567,259999998.0
2007-01-26 01:56:00,121.57,121.586,121.566,121.576,362499998.0
2007-01-26 01:57:00,121.567,121.574,121.54,121.555,302000001.0
2007-01-26 01:58:00,121.579,121.586,121.572,121.572,219599998.0
2007-01-26 01:59:00,121.571,121.601,121.541,121.601,266800001.0
2007-01-26 02:00:00,121.602,121.623,121.602,121.623,172800000.0
2007-01-26 02:01:00,121.608,121.631,121.606,121.631,219800000.0
2007-01-26 02:02:00,121.614,121.621,121.605,121.613,398699998.0
2007-01-26 02:03:00,121.6,121.607,121.591,121.593,138199997.0
2007-01-26 02:04:00,121.575,121.575,121.536,121.536,171299997.0
2007-01-26 02:05:00,121.576,121.576,121.557,121.56,309099996.0
2007-01-26 02:06:00,121.545,121.561,121.525,121.547,457000001.0
2007-01-26 02:07:00,121.552,121.552,121.532,121.532,237999996.0
2007-01-26 02:08:00,121.53,121.539,121.527,121.527,189900002.0
2007-01-26 02:09:00,121.522,121.529,121.506,121.529,271099999.0
2007-01-26 02:10:00,121.523,121.523,121.479,121.522,239900003.0
2007-01-26 02:11:00,121.533,121.545,121.533,121.54,115099997.0
2007-01-26 02:12:00,121.543,121.547,121.537,121.546,310199993.0
2007-01-26 02:13:00,121.54,121.55,121.513,121.513,281700002.0
2007-01-26 02:14:00,121.518,121.547,121.516,121.544,239599999.0
2007-01-26 02:15:00,121.552,121.564,121.552,121.56,249500002.0
2007-01-26 02:16:00,121.567,121.567,121.534,121.546,263500001.0
2007-01-26 02:17:00,121.552,121.566,121.55,121.557,278300004.0
2007-01-26 02:18:00,121.547,121.566,121.545,121.559,305000001.0
2007-01-26 02:19:00,121.548,121.564,121.539,121.564,267899996.0
2007-01-26 02:20:00,121.57,121.577,121.562,121.562,245100004.0
2007-01-26 02:21:00,121.56,121.561,121.543,121.561,174500001.0
2007-01-26 02:22:00,121.553,121.553,121.528,121.543,186000002.0
2007-01-26 02:23:00,121.537,121.562,121.529,121.552,189700001.0
2007-01-26 02:24:00,121.562,121.571,121.554,121.571,115700002.0
2007-01-26 02:25:00,121.565,121.568,121.548,121.561,239199994.0
2007-01-26 02:26:00,121.563,121.569,121.538,121.552,239200004.0
2007-01-26 02:27:00,121.567,121.571,121.567,121.571,7200000.0
2007-01-26 02:28:00,121.562,121.564,121.55,121.55,110700002.0
2007-01-26 02:29:00,121.552,121.559,121.535,121.55,168200000.0
2007-01-26 02:30:00,121.542,121.56,121.509,121.552,325899990.0
2007-01-26 02:31:00,121.551,121.551,121.531,121.547,241999999.0
2007-01-26 02:32:00,121.551,121.551,121.518,121.54,166300000.0
2007-01-26 02:33:00,121.533,121.555,121.511,121.551,80899998.0
2007-01-26 02:34:00,121.55,121.55,121.518,121.548,198000001.0
2007-01-26 02:35:00,121.557,121.557,121.524,121.545,373099995.0
2007-01-26 02:36:00,121.533,121.533,121.501,121.52,90199999.0
2007-01-26 02:37:00,121.525,121.532,121.501,121.515,261599998.0
2007-01-26 02:38:00,121.508,121.518,121.501,121.515,266099998.0
2007-01-26 02:39:00,121.512,121.525,121.512,121.525,250299999.0
2007-01-26 02:40:00,121.502,121.517,121.497,121.507,437899994.0
2007-01-26 02:41:00,121.51,121.51,121.495,121.495,152399995.0
2007-01-26 02:42:00,121.49,121.495,121.475,121.48,272099998.0
2007-01-26 02:43:00,121.479,121.481,121.467,121.477,70200001.0
2007-01-26 02:44:00,121.473,121.493,121.473,121.493,338699994.0
2007-01-26 02:45:00,121.487,121.489,121.476,121.487,342600000.0
2007-01-26 02:46:00,121.497,121.504,121.497,121.503,152300001.0
2007-01-26 02:47:00,121.493,121.493,121.439,121.44,409100002.0
2007-01-26 02:48:00,121.485,121.49,121.463,121.463,298399999.0
2007-01-26 02:49:00,121.491,121.491,121.48,121.482,81499998.0
2007-01-26 02:50:00,121.478,121.481,121.473,121.478,276500007.0
2007-01-26 02:51:00,121.46,121.478,121.448,121.471,258699997.0
2007-01-26 02:52:00,121.451,121.471,121.428,121.47,252900002.0
2007-01-26 02:53:00,121.472,121.478,121.452,121.467,181300001.0
2007-01-26 02:54:00,121.478,121.51,121.478,121.5,240600002.0
2007-01-26 02:55:00,121.497,121.515,121.493,121.515,335899998.0
2007-01-26 02:56:00,121.526,121.57,121.526,121.561,288200005.0
2007-01-26 02:57:00,121.558,121.558,121.541,121.541,306499998.0
2007-01-26 02:58:00,121.549,121.558,121.549,121.558,104600001.0
2007-01-26 02:59:00,121.559,121.559,121.535,121.535,198699999.0
2007-01-26 03:00:00,121.521,121.525,121.509,121.525,190799998.0
2007-01-26 03:01:00,121.523,121.538,121.514,121.538,288999999.0
2007-01-26 03:02:00,121.536,121.543,121.533,121.533,184800003.0
2007-01-26 03:03:00,121.533,121.539,121.502,121.53,303700002.0
2007-01-26 03:04:00,121.518,121.55,121.51,121.55,390800006.0
2007-01-26 03:05:00,121.545,121.545,121.527,121.531,230000001.0
2007-01-26 03:06:00,121.533,121.533,121.507,121.509,176199998.0
2007-01-26 03:07:00,121.496,121.51,121.47,121.51,354299998.0
2007-01-26 03:08:00,121.512,121.512,121.5,121.512,297699998.0
2007-01-26 03:09:00,121.5,121.516,121.495,121.516,285000002.0
2007-01-26 03:10:00,121.499,121.513,121.492,121.51,267899998.0
2007-01-26 03:11:00,121.513,121.525,121.494,121.494,279900001.0
2007-01-26 03:12:00,121.518,121.526,121.493,121.499,207400000.0
2007-01-26 03:13:00,121.507,121.523,121.494,121.522,241100000.0
2007-01-26 03:14:00,121.522,121.547,121.522,121.544,124099998.0
2007-01-26 03:15:00,121.548,121.571,121.548,121.571,236899998.0
2007-01-26 03:16:00,121.57,121.58,121.563,121.572,342699993.0
2007-01-26 03:17:00,121.545,121.569,121.545,121.565,222999999.0
2007-01-26 03:18:00,121.568,121.574,121.566,121.568,237200002.0
2007-01-26 03:19:00,121.558,121.558,121.526,121.532,118000000.0
2007-01-26 03:20:00,121.547,121.547,121.527,121.527,170100000.0
2007-01-26 03:21:00,121.513,121.52,121.507,121.52,174000000.0
2007-01-26 03:22:00,121.512,121.512,121.485,121.505,69900000.0
2007-01-26 03:23:00,121.511,121.528,121.511,121.519,200899998.0
2007-01-26 03:24:00,121.512,121.523,121.481,121.515,345200007.0
2007-01-26 03:25:00,121.509,121.516,121.491,121.513,140599999.0
2007-01-26 03:26:00,121.533,121.533,121.519,121.52,380100001.0
2007-01-26 03:27:00,121.518,121.526,121.504,121.521,240200001.0
2007-01-26 03:28:00,121.525,121.537,121.513,121.536,286100002.0
2007-01-26 03:29:00,121.528,121.528,121.506,121.51,212400003.0
2007-01-26 03:30:00,121.517,121.53,121.517,121.525,144299998.0
2007-01-26 03:31:00,121.535,121.535,121.528,121.53,283099999.0
2007-01-26 03:32:00,121.507,121.521,121.506,121.509,275199998.0
2007-01-26 03:33:00,121.513,121.513,121.492,121.5,215800000.0
2007-01-26 03:34:00,121.495,121.515,121.482,121.51,268499999.0
2007-01-26 03:35:00,121.497,121.498,121.486,121.49,140700001.0
2007-01-26 03:36:00,121.49,121.49,121.468,121.483,307299995.0
2007-01-26 03:37:00,121.469,121.482,121.46,121.478,228700000.0
2007-01-26 03:38:00,121.488,121.49,121.47,121.473,195100003.0
2007-01-26 03:39:00,121.477,121.477,121.467,121.475,189699995.0
2007-01-26 03:40:00,121.468,121.468,121.425,121.434,303300000.0
2007-01-26 03:41:00,121.453,121.461,121.442,121.451,222099995.0
2007-01-26 03:42:00,121.448,121.448,121.425,121.44,255200007.0
2007-01-26 03:43:00,121.448,121.456,121.448,121.45,174000000.0
2007-01-26 03:44:00,121.446,121.449,121.438,121.44,286699999.0
2007-01-26 03:45:00,121.447,121.448,121.433,121.443,260500002.0
2007-01-26 03:46:00,121.447,121.447,121.434,121.434,150500000.0
2007-01-26 03:47:00,121.426,121.426,121.363,121.363,164099997.0
2007-01-26 03:48:00,121.361,121.372,121.35,121.365,387900002.0
2007-01-26 03:49:00,121.373,121.393,121.373,121.393,243099999.0
2007-01-26 03:50:00,121.412,121.421,121.399,121.412,197899996.0
2007-01-26 03:51:00,121.402,121.405,121.393,121.403,259700000.0
2007-01-26 03:52:00,121.413,121.428,121.403,121.421,382500002.0
2007-01-26 03:53:00,121.41,121.421,121.399,121.41,283699999.0
2007-01-26 03:54:00,121.4,121.415,121.399,121.415,202499998.0
2007-01-26 03:55:00,121.409,121.409,121.371,121.375,192100000.0
2007-01-26 03:56:00,121.376,121.384,121.347,121.347,177100000.0
2007-01-26 03:57:00,121.323,121.323,121.31,121.311,126100002.0
2007-01-26 03:58:00,121.298,121.326,121.294,121.326,155800003.0
2007-01-26 03:59:00,121.327,121.351,121.327,121.343,553999995.0
2007-01-26 04:00:00,121.36,121.366,121.359,121.359,62400000.0
2007-01-26 04:01:00,121.338,121.338,121.29,121.293,407400000.0
2007-01-26 04:02:00,121.29,121.29,121.27,121.28,173800004.0
2007-01-26 04:03:00,121.278,121.301,121.278,121.301,127200000.0
2007-01-26 04:04:00,121.297,121.297,121.264,121.292,227200000.0
2007-01-26 04:05:00,121.294,121.301,121.283,121.298,250900000.0
2007-01-26 04:06:00,121.306,121.308,121.294,121.297,291300001.0
2007-01-26 04:07:00,121.288,121.309,121.278,121.307,259199998.0
2007-01-26 04:08:00,121.313,121.331,121.309,121.331,229000001.0
2007-01-26 04:09:00,121.321,121.322,121.307,121.307,195400000.0
2007-01-26 04:10:00,121.312,121.325,121.312,121.325,87099999.0
2007-01-26 04:11:00,121.323,121.328,121.317,121.317,312700000.0
2007-01-26 04:12:00,121.315,121.328,121.297,121.328,185100000.0
2007-01-26 04:13:00,121.301,121.312,121.292,121.304,570399990.0
2007-01-26 04:14:00,121.323,121.331,121.309,121.331,205900004.0
2007-01-26 04:15:00,121.328,121.348,121.297,121.348,228300002.0
2007-01-26 04:16:00,121.357,121.357,121.353,121.353,109300000.0
2007-01-26 04:17:00,121.345,121.36,121.334,121.36,244600001.0
2007-01-26 04:18:00,121.343,121.343,121.313,121.324,233999999.0
2007-01-26 04:19:00,121.333,121.333,121.322,121.333,107500000.0
2007-01-26 04:20:00,121.324,121.324,121.288,121.288,120600002.0
2007-01-26 04:21:00,121.318,121.328,121.318,121.328,212200002.0
2007-01-26 04:22:00,121.33,121.33,121.323,121.328,211600003.0
2007-01-26 04:23:00,121.318,121.328,121.317,121.319,146100003.0
2007-01-26 04:24:00,121.31,121.32,121.291,121.31,233300003.0
2007-01-26 04:25:00,121.303,121.317,121.294,121.307,265099999.0
2007-01-26 04:26:00,121.307,121.312,121.296,121.303,153600002.0
2007-01-26 04:27:00,121.291,121.294,121.264,121.294,257100006.0
2007-01-26 04:28:00,121.281,121.303,121.28,121.303,196300002.0
2007-01-26 04:29:00,121.306,121.318,121.304,121.316,315199997.0
2007-01-26 04:30:00,121.293,121.312,121.288,121.289,193599999.0
2007-01-26 04:31:00,121.327,121.347,121.327,121.345,124800003.0
2007-01-26 04:32:00,121.332,121.332,121.295,121.302,283599995.0
2007-01-26 04:33:00,121.314,121.314,121.289,121.31,208799999.0
2007-01-26 04:34:00,121.305,121.306,121.288,121.288,219200001.0
2007-01-26 04:35:00,121.313,121.315,121.301,121.315,112999999.0
2007-01-26 04:36:00,121.314,121.323,121.307,121.323,183199999.0
2007-01-26 04:37:00,121.296,121.323,121.288,121.323,279799998.0
2007-01-26 04:38:00,121.325,121.33,121.308,121.32,272499998.0
2007-01-26 04:39:00,121.318,121.327,121.31,121.324,307499994.0
2007-01-26 04:40:00,121.325,121.332,121.318,121.318,215799995.0
2007-01-26 04:41:00,121.312,121.319,121.297,121.31,170699999.0
2007-01-26 04:42:00,121.32,121.329,121.31,121.319,197600004.0
2007-01-26 04:43:00,121.328,121.329,121.297,121.316,313999998.0
2007-01-26 04:44:00,121.338,121.344,121.318,121.332,309399997.0
2007-01-26 04:45:00,121.346,121.351,121.321,121.321,192400004.0
2007-01-26 04:46:00,121.348,121.349,121.314,121.318,93200000.0
2007-01-26 04:47:00,121.34,121.346,121.331,121.339,284500001.0
2007-01-26 04:48:00,121.331,121.346,121.307,121.346,327500002.0
2007-01-26 04:49:00,121.35,121.357,121.336,121.339,190300000.0
2007-01-26 04:50:00,121.332,121.354,121.332,121.354,379500000.0
2007-01-26 04:51:00,121.332,121.356,121.328,121.356,134800001.0
2007-01-26 04:52:00,121.356,121.366,121.349,121.366,194699997.0
2007-01-26 04:53:00,121.359,121.359,121.35,121.35,121399997.0
2007-01-26 04:54:00,121.363,121.372,121.355,121.372,354700006.0
2007-01-26 04:55:00,121.371,121.371,121.351,121.351,230300003.0
2007-01-26 04:56:00,121.345,121.362,121.345,121.354,180099999.0
2007-01-26 04:57:00,121.34,121.361,121.34,121.351,96500003.0
2007-01-26 04:58:00,121.367,121.374,121.359,121.36,188999998.0
2007-01-26 04:59:00,121.343,121.365,121.341,121.345,294499991.0
2007-01-26 05:00:00,121.355,121.387,121.355,121.387,126800000.0
2007-01-26 05:01:00,121.384,121.416,121.384,121.416,169900004.0
2007-01-26 05:02:00,121.408,121.408,121.393,121.402,133300002.0
2007-01-26 05:03:00,121.403,121.403,121.391,121.395,233100005.0
2007-01-26 05:04:00,121.396,121.41,121.375,121.41,183900002.0
2007-01-26 05:05:00,121.415,121.415,121.382,121.408,325300004.0
2007-01-26 05:06:00,121.422,121.422,121.398,121.41,256099999.0
2007-01-26 05:07:00,121.409,121.417,121.409,121.409,221900003.0
2007-01-26 05:08:00,121.396,121.411,121.379,121.382,271900003.0
2007-01-26 05:09:00,121.398,121.402,121.376,121.402,269000003.0
2007-01-26 05:10:00,121.419,121.422,121.415,121.42,248099999.0
2007-01-26 05:11:00,121.419,121.445,121.419,121.445,256899999.0
2007-01-26 05:12:00,121.439,121.445,121.439,121.443,306600003.0
2007-01-26 05:13:00,121.443,121.456,121.438,121.453,209399998.0
2007-01-26 05:14:00,121.442,121.473,121.44,121.466,460899996.0
2007-01-26 05:15:00,121.463,121.467,121.445,121.452,191999998.0
2007-01-26 05:16:00,121.446,121.449,121.406,121.449,337700003.0
2007-01-26 05:17:00,121.477,121.487,121.473,121.487,164300004.0
2007-01-26 05:18:00,121.491,121.502,121.491,121.502,119600000.0
2007-01-26 05:19:00,121.493,121.495,121.485,121.485,349400001.0
2007-01-26 05:20:00,121.488,121.499,121.471,121.499,365899992.0
2007-01-26 05:21:00,121.498,121.498,121.459,121.475,332599996.0
2007-01-26 05:22:00,121.485,121.485,121.468,121.483,210500002.0
2007-01-26 05:23:00,121.476,121.482,121.457,121.482,403700005.0
2007-01-26 05:24:00,121.485,121.485,121.474,121.474,143199998.0
2007-01-26 05:25:00,121.465,121.477,121.453,121.461,300400002.0
2007-01-26 05:26:00,121.468,121.489,121.468,121.485,302499998.0
2007-01-26 05:27:00,121.477,121.484,121.465,121.484,139800000.0
2007-01-26 05:28:00,121.485,121.496,121.457,121.496,184499998.0
2007-01-26 05:29:00,121.484,121.489,121.466,121.489,513699998.0
2007-01-26 05:30:00,121.482,121.487,121.462,121.463,167600004.0
2007-01-26 05:31:00,121.496,121.496,121.464,121.47,241999998.0
2007-01-26 05:32:00,121.474,121.493,121.467,121.493,274100000.0
2007-01-26 05:33:00,121.485,121.492,121.468,121.492,321700005.0
2007-01-26 05:34:00,121.483,121.489,121.444,121.444,490600005.0
2007-01-26 05:35:00,121.5,121.5,121.466,121.489,306599998.0
2007-01-26 05:36:00,121.513,121.513,121.51,121.51,4900000.0
2007-01-26 05:37:00,121.53,121.538,121.512,121.512,303400004.0
2007-01-26 05:38:00,121.528,121.536,121.512,121.536,265599998.0
2007-01-26 05:39:00,121.529,121.529,121.516,121.519,162400000.0
2007-01-26 05:40:00,121.498,121.507,121.479,121.506,281499999.0
2007-01-26 05:41:00,121.502,121.508,121.48,121.506,243200001.0
2007-01-26 05:42:00,121.487,121.493,121.464,121.493,240299998.0
2007-01-26 05:43:00,121.5,121.505,121.477,121.494,238300003.0
2007-01-26 05:44:00,121.503,121.524,121.503,121.52,154900000.0
2007-01-26 05:45:00,121.526,121.537,121.522,121.537,263600003.0
2007-01-26 05:46:00,121.532,121.538,121.532,121.538,49000002.0
2007-01-26 05:47:00,121.545,121.556,121.542,121.552,274999999.0
2007-01-26 05:48:00,121.545,121.554,121.528,121.554,94999999.0
2007-01-26 05:49:00,121.558,121.563,121.55,121.552,369599995.0
2007-01-26 05:50:00,121.543,121.543,121.519,121.53,246000002.0
2007-01-26 05:51:00,121.541,121.541,121.51,121.519,278100000.0
2007-01-26 05:52:00,121.529,121.532,121.514,121.516,94800001.0
2007-01-26 05:53:00,121.518,121.53,121.511,121.516,220000005.0
2007-01-26 05:54:00,121.513,121.513,121.481,121.495,382300003.0
2007-01-26 05:55:00,121.495,121.511,121.495,121.505,349500001.0
2007-01-26 05:56:00,121.502,121.502,121.49,121.494,84900000.0
2007-01-26 05:57:00,121.487,121.496,121.484,121.494,348200001.0
2007-01-26 05:58:00,121.486,121.517,121.48,121.48,272100004.0
2007-01-26 05:59:00,121.492,121.497,121.462,121.467,378900001.0
2007-01-26 06:00:00,121.502,121.511,121.495,121.51,156499995.0
2007-01-26 06:01:00,121.493,121.506,121.488,121.506,217999999.0
2007-01-26 06:02:00,121.511,121.511,121.488,121.495,264200009.0
2007-01-26 06:03:00,121.493,121.499,121.476,121.493,303999999.0
2007-01-26 06:04:00,121.489,121.491,121.446,121.447,301399993.0
2007-01-26 06:05:00,121.481,121.483,121.45,121.483,107200000.0
2007-01-26 06:06:00,121.5,121.504,121.492,121.504,298000003.0
2007-01-26 06:07:00,121.49,121.49,121.466,121.49,158600004.0
2007-01-26 06:08:00,121.49,121.496,121.478,121.496,175700002.0
2007-01-26 06:09:00,121.49,121.495,121.476,121.48,194600000.0
2007-01-26 06:10:00,121.488,121.501,121.488,121.492,322399998.0
2007-01-26 06:11:00,121.492,121.498,121.467,121.494,340999997.0
2007-01-26 06:12:00,121.48,121.497,121.463,121.49,273200001.0
2007-01-26 06:13:00,121.479,121.487,121.447,121.454,182499998.0
2007-01-26 06:14:00,121.458,121.468,121.453,121.46,327000001.0
2007-01-26 06:15:00,121.465,121.465,121.442,121.442,147800000.0
2007-01-26 06:16:00,121.462,121.467,121.431,121.467,212300004.0
2007-01-26 06:17:00,121.468,121.473,121.464,121.469,302199999.0
2007-01-26 06:18:00,121.46,121.46,121.44,121.452,85099999.0
2007-01-26 06:19:00,121.468,121.474,121.459,121.469,172500001.0
2007-01-26 06:20:00,121.466,121.47,121.456,121.463,347299998.0
2007-01-26 06:21:00,121.466,121.466,121.447,121.455,196499996.0
2007-01-26 06:22:00,121.446,121.463,121.446,121.461,268199999.0
2007-01-26 06:23:00,121.46,121.46,121.432,121.445,84799999.0
2007-01-26 06:24:00,121.455,121.455,121.442,121.454,218100000.0
2007-01-26 06:25:00,121.452,121.46,121.429,121.438,326099997.0
2007-01-26 06:26:00,121.448,121.448,121.438,121.441,270200002.0
2007-01-26 06:27:00,121.447,121.448,121.415,121.429,125700002.0
2007-01-26 06:28:00,121.418,121.436,121.418,121.436,116800001.0
2007-01-26 06:29:00,121.43,121.448,121.416,121.441,189300001.0
2007-01-26 06:30:00,121.427,121.434,121.409,121.434,107100001.0
2007-01-26 06:31:00,121.435,121.448,121.435,121.441,261599993.0
2007-01-26 06:32:00,121.433,121.449,121.409,121.449,134500000.0
2007-01-26 06:33:00,121.432,121.436,121.424,121.436,348399993.0
2007-01-26 06:34:00,121.43,121.442,121.413,121.436,292600000.0
2007-01-26 06:35:00,121.438,121.438,121.413,121.423,227899998.0
2007-01-26 06:36:00,121.416,121.416,121.397,121.397,56900000.0
2007-01-26 06:37:00,121.395,121.405,121.383,121.399,136900002.0
2007-01-26 06:38:00,121.404,121.404,121.386,121.388,180999994.0
2007-01-26 06:39:00,121.368,121.391,121.36,121.37,358800005.0
2007-01-26 06:40:00,121.363,121.363,121.331,121.342,115899999.0
2007-01-26 06:41:00,121.337,121.337,121.32,121.335,251199999.0
2007-01-26 06:42:00,121.342,121.352,121.342,121.345,206000003.0
2007-01-26 06:43:00,121.344,121.35,121.34,121.343,210100005.0
2007-01-26 06:44:00,121.336,121.351,121.324,121.346,176000000.0
2007-01-26 06:45:00,121.346,121.356,121.343,121.353,282600001.0
2007-01-26 06:46:00,121.358,121.358,121.336,121.343,148700000.0
2007-01-26 06:47:00,121.333,121.342,121.333,121.341,189299997.0
2007-01-26 06:48:00,121.339,121.35,121.336,121.338,509699996.0
2007-01-26 06:49:00,121.34,121.355,121.327,121.355,132400003.0
2007-01-26 06:50:00,121.36,121.371,121.349,121.371,318099999.0
2007-01-26 06:51:00,121.377,121.377,121.344,121.359,297699988.0
2007-01-26 06:52:00,121.376,121.378,121.334,121.378,391300004.0
2007-01-26 06:53:00,121.365,121.381,121.359,121.368,148800003.0
2007-01-26 06:54:00,121.39,121.401,121.39,121.397,250700004.0
2007-01-26 06:55:00,121.392,121.395,121.386,121.395,142600000.0
2007-01-26 06:56:00,121.393,121.418,121.388,121.416,86000002.0
2007-01-26 06:57:00,121.412,121.433,121.391,121.433,308800008.0
2007-01-26 06:58:00,121.432,121.435,121.417,121.435,218200005.0
2007-01-26 06:59:00,121.452,121.469,121.452,121.462,272199998.0
2007-01-26 07:00:00,121.448,121.475,121.438,121.475,129600001.0
2007-01-26 07:01:00,121.477,121.477,121.462,121.465,214699999.0
2007-01-26 07:02:00,121.467,121.467,121.441,121.443,366199995.0
2007-01-26 07:03:00,121.448,121.45,121.393,121.393,360000001.0
2007-01-26 07:04:00,121.392,121.392,121.373,121.386,265300004.0
2007-01-26 07:05:00,121.392,121.4,121.386,121.395,216600002.0
2007-01-26 07:06:00,121.388,121.388,121.352,121.356,375499997.0
2007-01-26 07:07:00,121.361,121.361,121.321,121.34,224699999.0
2007-01-26 07:08:00,121.334,121.367,121.334,121.366,372900004.0
2007-01-26 07:09:00,121.351,121.367,121.351,121.361,148300001.0
2007-01-26 07:10:00,121.353,121.366,121.341,121.365,338600000.0
2007-01-26 07:11:00,121.36,121.364,121.336,121.364,235000001.0
2007-01-26 07:12:00,121.36,121.372,121.345,121.358,263599995.0
2007-01-26 07:13:00,121.36,121.364,121.355,121.363,274500007.0
2007-01-26 07:14:00,121.355,121.355,121.331,121.331,316900002.0
2007-01-26 07:15:00,121.354,121.355,121.35,121.35,165999997.0
2007-01-26 07:16:00,121.338,121.354,121.33,121.354,147699996.0
2007-01-26 07:17:00,121.358,121.358,121.343,121.358,124899998.0
2007-01-26 07:18:00,121.357,121.362,121.355,121.36,269200005.0
2007-01-26 07:19:00,121.34,121.379,121.338,121.379,250800004.0
2007-01-26 07:20:00,121.382,121.382,121.36,121.365,348300001.0
2007-01-26 07:21:00,121.356,121.375,121.348,121.352,295799995.0
2007-01-26 07:22:00,121.35,121.372,121.344,121.372,325100006.0
2007-01-26 07:23:00,121.365,121.368,121.359,121.368,157599999.0
2007-01-26 07:24:00,121.371,121.374,121.337,121.358,238399998.0
2007-01-26 07:25:00,121.373,121.397,121.373,121.38,287000007.0
2007-01-26 07:26:00,121.372,121.372,121.352,121.36,205900002.0
2007-01-26 07:27:00,121.372,121.399,121.372,121.386,458599996.0
2007-01-26 07:28:00,121.388,121.388,121.367,121.381,190400003.0
2007-01-26 07:29:00,121.378,121.395,121.367,121.386,434999993.0
2007-01-26 07:30:00,121.387,121.39,121.378,121.378,285499996.0
2007-01-26 07:31:00,121.392,121.392,121.375,121.377,299599995.0
2007-01-26 07:32:00,121.353,121.381,121.349,121.381,406300006.0
2007-01-26 07:33:00,121.378,121.378,121.363,121.375,229100001.0
2007-01-26 07:34:00,121.365,121.383,121.356,121.383,236100008.0
2007-01-26 07:35:00,121.374,121.389,121.374,121.383,201099999.0
2007-01-26 07:36:00,121.372,121.372,121.343,121.365,138400000.0
2007-01-26 07:37:00,121.372,121.376,121.37,121.37,131700001.0
2007-01-26 07:38:00,121.373,121.374,121.345,121.369,240300001.0
2007-01-26 07:39:00,121.372,121.396,121.372,121.393,236599996.0
2007-01-26 07:40:00,121.397,121.397,121.38,121.38,173500000.0
2007-01-26 07:41:00,121.399,121.404,121.394,121.404,255599992.0
2007-01-26 07:42:00,121.395,121.395,121.368,121.392,165200000.0
2007-01-26 07:43:00,121.401,121.401,121.389,121.396,224699998.0
2007-01-26 07:44:00,121.395,121.405,121.394,121.395,198300001.0
2007-01-26 07:45:00,121.378,121.39,121.374,121.39,100700002.0
2007-01-26 07:46:00,121.391,121.391,121.379,121.38,84100000.0
2007-01-26 07:47:00,121.377,121.39,121.377,121.384,306000000.0
2007-01-26 07:48:00,121.385,121.392,121.377,121.383,310900001.0
2007-01-26 07:49:00,121.386,121.386,121.378,121.384,152000003.0
2007-01-26 07:50:00,121.368,121.383,121.351,121.383,76299999.0
2007-01-26 07:51:00,121.38,121.386,121.363,121.363,110200000.0
2007-01-26 07:52:00,121.37,121.387,121.356,121.386,255299997.0
2007-01-26 07:53:00,121.39,121.396,121.379,121.396,238900000.0
2007-01-26 07:54:00,121.384,121.385,121.349,121.385,106200001.0
2007-01-26 07:55:00,121.397,121.399,121.392,121.399,275300001.0
2007-01-26 07:56:00,121.399,121.408,121.39,121.401,181800000.0
2007-01-26 07:57:00,121.404,121.404,121.382,121.402,236400000.0
2007-01-26 07:58:00,121.393,121.411,121.39,121.411,351899999.0
2007-01-26 07:59:00,121.4,121.405,121.389,121.389,66700000.0
2007-01-26 08:00:00,121.378,121.378,121.36,121.363,64400000.0
2007-01-26 08:01:00,121.39,121.396,121.375,121.385,318200004.0
2007-01-26 08:02:00,121.389,121.389,121.38,121.387,169200001.0
2007-01-26 08:03:00,121.378,121.378,121.358,121.374,107599999.0
2007-01-26 08:04:00,121.392,121.416,121.392,121.409,170900002.0
2007-01-26 08:05:00,121.409,121.409,121.391,121.393,245100000.0
2007-01-26 08:06:00,121.398,121.413,121.397,121.405,326700002.0
2007-01-26 08:07:00,121.41,121.416,121.405,121.416,272399999.0
2007-01-26 08:08:00,121.422,121.425,121.412,121.425,196700003.0
2007-01-26 08:09:00,121.426,121.433,121.408,121.425,179100000.0
2007-01-26 08:10:00,121.395,121.423,121.391,121.421,97599999.0
2007-01-26 08:11:00,121.411,121.418,121.401,121.418,192200004.0
2007-01-26 08:12:00,121.413,121.44,121.408,121.44,364999998.0
2007-01-26 08:13:00,121.436,121.451,121.436,121.451,218700004.0
2007-01-26 08:14:00,121.452,121.452,121.429,121.429,304700003.0
2007-01-26 08:15:00,121.433,121.435,121.432,121.432,28000000.0
2007-01-26 08:16:00,121.428,121.428,121.416,121.419,257199993.0
2007-01-26 08:17:00,121.41,121.414,121.392,121.402,295499998.0
2007-01-26 08:18:00,121.427,121.427,121.407,121.42,228100001.0
2007-01-26 08:19:00,121.425,121.439,121.425,121.435,263100005.0
2007-01-26 08:20:00,121.427,121.43,121.418,121.418,128600001.0
2007-01-26 08:21:00,121.416,121.421,121.404,121.421,264600002.0
2007-01-26 08:22:00,121.417,121.417,121.392,121.402,103399998.0
2007-01-26 08:23:00,121.417,121.423,121.417,121.423,54299999.0
2007-01-26 08:24:00,121.43,121.451,121.43,121.447,268700000.0
2007-01-26 08:25:00,121.451,121.455,121.436,121.438,255599997.0
2007-01-26 08:26:00,121.428,121.428,121.41,121.416,189200002.0
2007-01-26 08:27:00,121.43,121.443,121.411,121.442,162800002.0
2007-01-26 08:28:00,121.435,121.449,121.435,121.437,263900000.0
2007-01-26 08:29:00,121.419,121.435,121.407,121.435,237000003.0
2007-01-26 08:30:00,121.411,121.448,121.406,121.448,194799998.0
2007-01-26 08:31:00,121.454,121.455,121.44,121.44,463600000.0
2007-01-26 08:32:00,121.448,121.451,121.434,121.438,212600000.0
2007-01-26 08:33:00,121.442,121.442,121.428,121.435,110700000.0
2007-01-26 08:34:00,121.443,121.443,121.407,121.407,180300000.0
2007-01-26 08:35:00,121.402,121.429,121.4,121.429,128599999.0
2007-01-26 08:36:00,121.427,121.428,121.419,121.428,130500001.0
2007-01-26 08:37:00,121.423,121.423,121.387,121.389,112000000.0
2007-01-26 08:38:00,121.411,121.428,121.411,121.42,303999999.0
2007-01-26 08:39:00,121.407,121.419,121.39,121.399,254699996.0
2007-01-26 08:40:00,121.415,121.419,121.405,121.407,364499999.0
2007-01-26 08:41:00,121.405,121.411,121.379,121.388,293400007.0
2007-01-26 08:42:00,121.394,121.403,121.393,121.396,185600001.0
2007-01-26 08:43:00,121.366,121.408,121.366,121.408,148000002.0
2007-01-26 08:44:00,121.382,121.401,121.36,121.401,209800000.0
2007-01-26 08:45:00,121.409,121.413,121.37,121.403,271300000.0
2007-01-26 08:46:00,121.39,121.397,121.372,121.397,221400008.0
2007-01-26 08:47:00,121.411,121.421,121.411,121.417,388400001.0
2007-01-26 08:48:00,121.416,121.421,121.406,121.421,214399999.0
2007-01-26 08:49:00,121.425,121.43,121.41,121.425,331800002.0
2007-01-26 08:50:00,121.427,121.439,121.425,121.436,287000001.0
2007-01-26 08:51:00,121.433,121.446,121.419,121.422,326600004.0
2007-01-26 08:52:00,121.42,121.439,121.412,121.432,310000004.0
2007-01-26 08:53:00,121.428,121.433,121.412,121.433,188500001.0
2007-01-26 08:54:00,121.45,121.461,121.445,121.461,353800002.0
2007-01-26 08:55:00,121.468,121.481,121.468,121.472,207100000.0
2007-01-26 08:56:00,121.488,121.509,121.488,121.499,214600004.0
2007-01-26 08:57:00,121.499,121.506,121.492,121.494,304999995.0
2007-01-26 08:58:00,121.49,121.492,121.472,121.475,127900001.0
2007-01-26 08:59:00,121.466,121.474,121.452,121.456,313100005.0
2007-01-26 09:00:00,121.449,121.449,121.405,121.42,333300002.0
2007-01-26 09:01:00,121.432,121.432,121.407,121.407,233400003.0
2007-01-26 09:02:00,121.399,121.405,121.392,121.405,110300003.0
2007-01-26 09:03:00,121.416,121.423,121.413,121.423,214099994.0
2007-01-26 09:04:00,121.434,121.454,121.427,121.444,153400002.0
2007-01-26 09:05:00,121.443,121.444,121.438,121.444,58000000.0
2007-01-26 09:06:00,121.437,121.439,121.43,121.43,175800003.0
2007-01-26 09:07:00,121.429,121.441,121.426,121.437,192500003.0
2007-01-26 09:08:00,121.435,121.453,121.426,121.447,293600001.0
2007-01-26 09:09:00,121.445,121.45,121.43,121.434,208099999.0
2007-01-26 09:10:00,121.403,121.425,121.403,121.407,351700000.0
2007-01-26 09:11:00,121.419,121.434,121.411,121.434,209099997.0
2007-01-26 09:12:00,121.432,121.474,121.432,121.457,314800000.0
2007-01-26 09:13:00,121.458,121.471,121.458,121.462,226699998.0
2007-01-26 09:14:00,121.458,121.458,121.432,121.432,125099998.0
2007-01-26 09:15:00,121.45,121.45,121.426,121.448,254500000.0
2007-01-26 09:16:00,121.451,121.463,121.435,121.447,224700001.0
2007-01-26 09:17:00,121.45,121.458,121.447,121.45,188000002.0
2007-01-26 09:18:00,121.443,121.46,121.433,121.447,300800000.0
2007-01-26 09:19:00,121.446,121.454,121.444,121.45,259200001.0
2007-01-26 09:20:00,121.457,121.475,121.457,121.468,136300000.0
2007-01-26 09:21:00,121.472,121.492,121.466,121.486,290099996.0
2007-01-26 09:22:00,121.482,121.482,121.456,121.475,131900001.0
2007-01-26 09:23:00,121.479,121.519,121.479,121.513,194400004.0
2007-01-26 09:24:00,121.519,121.528,121.519,121.528,163000002.0
2007-01-26 09:25:00,121.531,121.543,121.53,121.532,186800005.0
2007-01-26 09:26:00,121.538,121.539,121.527,121.527,154100000.0
2007-01-26 09:27:00,121.526,121.528,121.5,121.5,209300000.0
2007-01-26 09:28:00,121.503,121.503,121.495,121.501,64299998.0
2007-01-26 09:29:00,121.476,121.5,121.476,121.5,156499998.0
2007-01-26 09:30:00,121.507,121.519,121.502,121.518,231800002.0
2007-01-26 09:31:00,121.523,121.525,121.517,121.525,207299995.0
2007-01-26 09:32:00,121.521,121.53,121.513,121.53,237500001.0
2007-01-26 09:33:00,121.519,121.519,121.483,121.51,342600004.0
2007-01-26 09:34:00,121.513,121.522,121.513,121.52,140099998.0
2007-01-26 09:35:00,121.524,121.524,121.51,121.513,152199999.0
2007-01-26 09:36:00,121.507,121.507,121.495,121.5,258199997.0
2007-01-26 09:37:00,121.5,121.509,121.482,121.509,194599998.0
2007-01-26 09:38:00,121.519,121.519,121.468,121.494,406800001.0
2007-01-26 09:39:00,121.485,121.485,121.463,121.463,277700000.0
2007-01-26 09:40:00,121.473,121.481,121.471,121.475,294000007.0
2007-01-26 09:41:00,121.467,121.467,121.439,121.46,159400002.0
2007-01-26 09:42:00,121.474,121.504,121.471,121.5,401800003.0
2007-01-26 09:43:00,121.502,121.514,121.486,121.514,278699998.0
2007-01-26 09:44:00,121.505,121.505,121.479,121.484,285500001.0
2007-01-26 09:45:00,121.495,121.533,121.495,121.533,157999997.0
2007-01-26 09:46:00,121.534,121.534,121.503,121.504,207800006.0
2007-01-26 09:47:00,121.504,121.52,121.504,121.52,185600001.0
2007-01-26 09:48:00,121.512,121.523,121.512,121.517,211200000.0
2007-01-26 09:49:00,121.508,121.514,121.478,121.502,327600004.0
2007-01-26 09:50:00,121.497,121.505,121.489,121.496,196699999.0
2007-01-26 09:51:00,121.48,121.494,121.466,121.494,147400000.0
2007-01-26 09:52:00,121.5,121.505,121.495,121.505,127300001.0
2007-01-26 09:53:00,121.501,121.501,121.483,121.483,170299994.0
2007-01-26 09:54:00,121.49,121.504,121.486,121.504,218800003.0
2007-01-26 09:55:00,121.518,121.527,121.501,121.521,307100000.0
2007-01-26 09:56:00,121.505,121.536,121.505,121.528,112699997.0
2007-01-26 09:57:00,121.519,121.527,121.519,121.527,237099995.0
2007-01-26 09:58:00,121.532,121.538,121.523,121.53,193999997.0
2007-01-26 09:59:00,121.523,121.525,121.513,121.519,112499999.0
2007-01-26 10:00:00,121.518,121.528,121.516,121.517,510399998.0
2007-01-26 10:01:00,121.53,121.539,121.529,121.53,97300000.0
2007-01-26 10:02:00,121.525,121.525,121.498,121.504,150200002.0
2007-01-26 10:03:00,121.501,121.501,121.487,121.49,76000000.0
2007-01-26 10:04:00,121.488,121.49,121.48,121.48,281099997.0
2007-01-26 10:05:00,121.487,121.489,121.466,121.466,179200000.0
2007-01-26 10:06:00,121.47,121.488,121.47,121.482,128800003.0
2007-01-26 10:07:00,121.476,121.498,121.476,121.498,205800001.0
2007-01-26 10:08:00,121.512,121.517,121.501,121.501,319499998.0
2007-01-26 10:09:00,121.503,121.527,121.499,121.521,175300001.0
2007-01-26 10:10:00,121.525,121.525,121.511,121.512,350600001.0
2007-01-26 10:11:00,121.521,121.529,121.519,121.521,193599998.0
2007-01-26 10:12:00,121.519,121.519,121.506,121.51,242800003.0
2007-01-26 10:13:00,121.503,121.518,121.494,121.513,261499996.0
2007-01-26 10:14:00,121.505,121.51,121.485,121.51,134000000.0
2007-01-26 10:15:00,121.516,121.53,121.51,121.53,266200000.0
2007-01-26 10:16:00,121.534,121.534,121.506,121.523,166600002.0
2007-01-26 10:17:00,121.523,121.523,121.512,121.512,193800001.0
2007-01-26 10:18:00,121.518,121.528,121.51,121.525,317999997.0
2007-01-26 10:19:00,121.509,121.51,121.498,121.498,183299997.0
2007-01-26 10:20:00,121.51,121.529,121.51,121.515,254999997.0
2007-01-26 10:21:00,121.512,121.521,121.496,121.496,172500001.0
2007-01-26 10:22:00,121.497,121.511,121.493,121.508,286899998.0
2007-01-26 10:23:00,121.514,121.535,121.503,121.534,429600006.0
2007-01-26 10:24:00,121.532,121.542,121.521,121.522,379899998.0
2007-01-26 10:25:00,121.516,121.532,121.516,121.532,223499999.0
2007-01-26 10:26:00,121.531,121.531,121.522,121.527,75300000.0
2007-01-26 10:27:00,121.513,121.523,121.508,121.523,108600002.0
2007-01-26 10:28:00,121.517,121.523,121.514,121.517,208200004.0
2007-01-26 10:29:00,121.516,121.524,121.513,121.513,261000005.0
2007-01-26 10:30:00,121.53,121.536,121.519,121.528,243500004.0
2007-01-26 10:31:00,121.542,121.552,121.534,121.552,218499996.0
2007-01-26 10:32:00,121.554,121.563,121.551,121.563,159300003.0
2007-01-26 10:33:00,121.55,121.55,121.541,121.549,113400001.0
2007-01-26 10:34:00,121.55,121.55,121.528,121.53,271200002.0
2007-01-26 10:35:00,121.533,121.544,121.502,121.52,190799999.0
2007-01-26 10:36:00,121.512,121.517,121.485,121.487,340299999.0
2007-01-26 10:37:00,121.528,121.528,121.523,121.528,108100001.0
2007-01-26 10:38:00,121.531,121.531,121.507,121.512,299600005.0
2007-01-26 10:39:00,121.503,121.517,121.503,121.517,217499998.0
2007-01-26 10:40:00,121.511,121.511,121.509,121.509,40700001.0
2007-01-26 10:41:00,121.494,121.494,121.474,121.477,82500000.0
2007-01-26 10:42:00,121.477,121.477,121.445,121.467,102900001.0
2007-01-26 10:43:00,121.467,121.467,121.448,121.45,268499999.0
2007-01-26 10:44:00,121.449,121.476,121.449,121.46,351499999.0
2007-01-26 10:45:00,121.471,121.471,121.451,121.463,312400003.0
2007-01-26 10:46:00,121.467,121.47,121.462,121.462,155700003.0
2007-01-26 10:47:00,121.47,121.471,121.458,121.458,131500004.0
2007-01-26 10:48:00,121.461,121.465,121.455,121.465,238700006.0
2007-01-26 10:49:00,121.473,121.48,121.469,121.472,167700004.0
2007-01-26 10:50:00,121.47,121.47,121.453,121.453,172400000.0
2007-01-26 10:51:00,121.452,121.461,121.45,121.461,319199998.0
2007-01-26 10:52:00,121.462,121.462,121.445,121.445,282099999.0
2007-01-26 10:53:00,121.453,121.466,121.453,121.465,299500002.0
2007-01-26 10:54:00,121.466,121.482,121.466,121.473,243699998.0
2007-01-26 10:55:00,121.473,121.481,121.466,121.467,386700003.0
2007-01-26 10:56:00,121.466,121.469,121.449,121.469,261000003.0
2007-01-26 10:57:00,121.462,121.47,121.453,121.453,221499999.0
2007-01-26 10:58:00,121.458,121.458,121.381,121.381,114800000.0
2007-01-26 10:59:00,121.385,121.413,121.385,121.413,223699999.0
2007-01-26 11:00:00,121.428,121.428,121.386,121.388,126999999.0
2007-01-26 11:01:00,121.399,121.427,121.396,121.426,301400001.0
2007-01-26 11:02:00,121.422,121.438,121.415,121.436,159399997.0
2007-01-26 11:03:00,121.442,121.443,121.439,121.443,147699999.0
2007-01-26 11:04:00,121.439,121.439,121.41,121.413,298799999.0
2007-01-26 11:05:00,121.426,121.44,121.42,121.42,429599993.0
2007-01-26 11:06:00,121.418,121.435,121.395,121.435,172700001.0
2007-01-26 11:07:00,121.433,121.452,121.433,121.443,277900001.0
2007-01-26 11:08:00,121.424,121.455,121.424,121.455,218199998.0
2007-01-26 11:09:00,121.437,121.445,121.419,121.445,263200000.0
2007-01-26 11:10:00,121.448,121.459,121.43,121.459,260399998.0
2007-01-26 11:11:00,121.464,121.469,121.463,121.468,301100005.0
2007-01-26 11:12:00,121.463,121.471,121.444,121.471,427199998.0
2007-01-26 11:13:00,121.467,121.484,121.465,121.473,279100000.0
2007-01-26 11:14:00,121.475,121.482,121.463,121.467,424299996.0
2007-01-26 11:15:00,121.458,121.478,121.458,121.478,95100000.0
2007-01-26 11:16:00,121.471,121.483,121.471,121.477,118400000.0
2007-01-26 11:17:00,121.483,121.483,121.472,121.476,120799998.0
2007-01-26 11:18:00,121.455,121.474,121.455,121.464,197000000.0
2007-01-26 11:19:00,121.46,121.46,121.437,121.452,302100002.0
2007-01-26 11:20:00,121.451,121.457,121.435,121.45,145400001.0
2007-01-26 11:21:00,121.465,121.467,121.455,121.455,221500003.0
2007-01-26 11:22:00,121.462,121.477,121.462,121.47,273700005.0
2007-01-26 11:23:00,121.475,121.475,121.47,121.47,125199997.0
2007-01-26 11:24:00,121.464,121.472,121.463,121.463,298699999.0
2007-01-26 11:25:00,121.457,121.47,121.441,121.441,251700001.0
2007-01-26 11:26:00,121.428,121.442,121.425,121.44,66799999.0
2007-01-26 11:27:00,121.451,121.452,121.431,121.443,152699997.0
2007-01-26 11:28:00,121.453,121.453,121.443,121.443,229300006.0
2007-01-26 11:29:00,121.44,121.44,121.42,121.425,243500001.0
2007-01-26 11:30:00,121.449,121.453,121.443,121.451,253299997.0
2007-01-26 11:31:00,121.452,121.477,121.451,121.476,279800000.0
2007-01-26 11:32:00,121.473,121.473,121.455,121.462,212899999.0
2007-01-26 11:33:00,121.462,121.479,121.455,121.479,78000001.0
2007-01-26 11:34:00,121.48,121.48,121.458,121.46,251899998.0
2007-01-26 11:35:00,121.44,121.442,121.417,121.425,216899997.0
2007-01-26 11:36:00,121.428,121.451,121.428,121.451,120300002.0
2007-01-26 11:37:00,121.451,121.451,121.398,121.407,251899998.0
2007-01-26 11:38:00,121.452,121.457,121.42,121.449,269600004.0
2007-01-26 11:39:00,121.458,121.458,121.437,121.443,229199998.0
2007-01-26 11:40:00,121.401,121.432,121.386,121.426,222199994.0
2007-01-26 11:41:00,121.421,121.431,121.412,121.431,181999999.0
2007-01-26 11:42:00,121.423,121.423,121.407,121.422,259499998.0
2007-01-26 11:43:00,121.416,121.416,121.386,121.403,205200003.0
2007-01-26 11:44:00,121.419,121.43,121.418,121.425,102300000.0
2007-01-26 11:45:00,121.432,121.432,121.416,121.421,258000000.0
2007-01-26 11:46:00,121.418,121.418,121.399,121.416,273299995.0
2007-01-26 11:47:00,121.411,121.431,121.393,121.431,122400004.0
2007-01-26 11:48:00,121.447,121.447,121.433,121.433,136800000.0
2007-01-26 11:49:00,121.438,121.443,121.434,121.438,117699998.0
2007-01-26 11:50:00,121.434,121.434,121.412,121.434,309799994.0
2007-01-26 11:51:00,121.434,121.443,121.411,121.443,325799999.0
2007-01-26 11:52:00,121.452,121.452,121.438,121.445,183600004.0
2007-01-26 11:53:00,121.441,121.451,121.441,121.45,170400002.0
2007-01-26 11:54:00,121.438,121.444,121.425,121.428,267200002.0
2007-01-26 11:55:00,121.419,121.42,121.407,121.42,350500000.0
2007-01-26 11:56:00,121.419,121.421,121.406,121.406,294699997.0
2007-01-26 11:57:00,121.403,121.403,121.376,121.379,207799995.0
2007-01-26 11:58:00,121.382,121.403,121.378,121.403,90500000.0
2007-01-26 11:59:00,121.408,121.408,121.401,121.403,288899995.0
2007-01-26 12:00:00,121.407,121.414,121.393,121.393,145700000.0
2007-01-26 12:01:00,121.383,121.383,121.354,121.357,219300003.0
2007-01-26 12:02:00,121.364,121.379,121.364,121.375,293899999.0
2007-01-26 12:03:00,121.38,121.38,121.371,121.375,309299997.0
2007-01-26 12:04:00,121.387,121.387,121.359,121.364,218900004.0
2007-01-26 12:05:00,121.37,121.374,121.317,121.369,295100004.0
2007-01-26 12:06:00,121.367,121.369,121.357,121.357,362000003.0
2007-01-26 12:07:00,121.361,121.361,121.338,121.348,139900002.0
2007-01-26 12:08:00,121.362,121.377,121.36,121.372,322700000.0
2007-01-26 12:09:00,121.363,121.363,121.324,121.33,347300004.0
2007-01-26 12:10:00,121.33,121.331,121.322,121.328,143800001.0
2007-01-26 12:11:00,121.331,121.331,121.305,121.318,281100004.0
2007-01-26 12:12:00,121.325,121.325,121.303,121.307,140900003.0
2007-01-26 12:13:00,121.305,121.313,121.295,121.313,128100002.0
2007-01-26 12:14:00,121.308,121.317,121.303,121.314,380800002.0
2007-01-26 12:15:00,121.327,121.33,121.314,121.314,261400001.0
2007-01-26 12:16:00,121.303,121.307,121.285,121.285,409200000.0
2007-01-26 12:17:00,121.284,121.308,121.284,121.305,503100006.0
2007-01-26 12:18:00,121.312,121.318,121.304,121.312,243500001.0
2007-01-26 12:19:00,121.31,121.322,121.31,121.322,312899998.0
2007-01-26 12:20:00,121.319,121.33,121.311,121.33,226300003.0
2007-01-26 12:21:00,121.337,121.339,121.326,121.334,160999997.0
2007-01-26 12:22:00,121.328,121.338,121.32,121.338,100600000.0
2007-01-26 12:23:00,121.339,121.357,121.339,121.35,311900004.0
2007-01-26 12:24:00,121.356,121.356,121.342,121.345,303999999.0
2007-01-26 12:25:00,121.341,121.349,121.309,121.339,135799999.0
2007-01-26 12:26:00,121.345,121.348,121.301,121.348,409599998.0
2007-01-26 12:27:00,121.367,121.367,121.328,121.344,283200000.0
2007-01-26 12:28:00,121.354,121.361,121.335,121.339,182599996.0
2007-01-26 12:29:00,121.357,121.357,121.321,121.339,309499996.0
2007-01-26 12:30:00,121.342,121.356,121.33,121.349,133000001.0
2007-01-26 12:31:00,121.355,121.365,121.337,121.358,77999998.0
2007-01-26 12:32:00,121.369,121.373,121.348,121.348,259500002.0
2007-01-26 12:33:00,121.359,121.367,121.357,121.367,102500002.0
2007-01-26 12:34:00,121.373,121.381,121.361,121.361,131600000.0
2007-01-26 12:35:00,121.368,121.396,121.362,121.396,116299999.0
2007-01-26 12:36:00,121.4,121.4,121.391,121.4,259200004.0
2007-01-26 12:37:00,121.393,121.395,121.385,121.39,131399998.0
2007-01-26 12:38:00,121.389,121.401,121.388,121.391,207300001.0
2007-01-26 12:39:00,121.388,121.392,121.379,121.384,141399999.0
2007-01-26 12:40:00,121.387,121.393,121.384,121.39,82800001.0
2007-01-26 12:41:00,121.385,121.389,121.379,121.382,241000002.0
2007-01-26 12:42:00,121.384,121.393,121.375,121.385,227799999.0
2007-01-26 12:43:00,121.384,121.384,121.351,121.376,238600004.0
2007-01-26 12:44:00,121.388,121.409,121.388,121.388,343299999.0
2007-01-26 12:45:00,121.404,121.419,121.404,121.415,375000002.0
2007-01-26 12:46:00,121.42,121.428,121.416,121.425,312899999.0
2007-01-26 12:47:00,121.43,121.43,121.408,121.42,355999997.0
2007-01-26 12:48:00,121.425,121.435,121.425,121.434,252600006.0
2007-01-26 12:49:00,121.435,121.442,121.416,121.416,319700008.0
2007-01-26 12:50:00,121.412,121.437,121.412,121.415,154400002.0
2007-01-26 12:51:00,121.408,121.408,121.383,121.39,145400000.0
2007-01-26 12:52:00,121.393,121.412,121.39,121.39,211400000.0
2007-01-26 12:53:00,121.391,121.397,121.387,121.394,249100000.0
2007-01-26 12:54:00,121.396,121.422,121.396,121.42,266599995.0
2007-01-26 12:55:00,121.405,121.425,121.405,121.425,346699992.0
2007-01-26 12:56:00,121.406,121.426,121.397,121.426,263500002.0
2007-01-26 12:57:00,121.42,121.429,121.415,121.417,201999997.0
2007-01-26 12:58:00,121.415,121.422,121.391,121.414,273500001.0
2007-01-26 12:59:00,121.408,121.415,121.399,121.414,388000008.0
2007-01-26 13:00:00,121.417,121.421,121.414,121.421,87099999.0
2007-01-26 13:01:00,121.421,121.428,121.421,121.421,180499995.0
2007-01-26 13:02:00,121.422,121.43,121.42,121.42,231899998.0
2007-01-26 13:03:00,121.427,121.427,121.392,121.402,144399998.0
2007-01-26 13:04:00,121.417,121.429,121.412,121.412,264900002.0
2007-01-26 13:05:00,121.422,121.428,121.397,121.402,295000003.0
2007-01-26 13:06:00,121.404,121.42,121.404,121.42,111200001.0
2007-01-26 13:07:00,121.417,121.417,121.407,121.407,249700005.0
2007-01-26 13:08:00,121.422,121.43,121.422,121.422,170300002.0
2007-01-26 13:09:00,121.425,121.429,121.413,121.421,173600000.0
2007-01-26 13:10:00,121.431,121.457,121.431,121.456,268900002.0
2007-01-26 13:11:00,121.441,121.441,121.421,121.43,170700002.0
2007-01-26 13:12:00,121.43,121.435,121.423,121.423,187200000.0
2007-01-26 13:13:00,121.41,121.423,121.401,121.408,317699997.0
2007-01-26 13:14:00,121.41,121.42,121.406,121.406,267899999.0
2007-01-26 13:15:00,121.408,121.428,121.4,121.428,200999997.0
2007-01-26 13:16:00,121.415,121.416,121.41,121.41,205700004.0
2007-01-26 13:17:00,121.395,121.425,121.389,121.424,256200004.0
2007-01-26 13:18:00,121.442,121.466,121.442,121.451,224099996.0
2007-01-26 13:19:00,121.44,121.44,121.416,121.417,163900000.0
2007-01-26 13:20:00,121.443,121.459,121.443,121.45,160499994.0
2007-01-26 13:21:00,121.462,121.496,121.453,121.496,242000000.0
2007-01-26 13:22:00,121.502,121.51,121.495,121.495,194500004.0
2007-01-26 13:23:00,121.485,121.485,121.464,121.473,264700000.0
2007-01-26 13:24:00,121.466,121.482,121.454,121.473,229400003.0
2007-01-26 13:25:00,121.464,121.496,121.464,121.479,263700001.0
2007-01-26 13:26:00,121.471,121.475,121.431,121.431,152900004.0
2007-01-26 13:27:00,121.47,121.489,121.47,121.488,112700004.0
2007-01-26 13:28:00,121.501,121.503,121.486,121.501,289000003.0
2007-01-26 13:29:00,121.503,121.503,121.487,121.503,277499997.0
2007-01-26 13:30:00,121.502,121.51,121.484,121.51,276000002.0
2007-01-26 13:31:00,121.507,121.511,121.504,121.509,256200002.0
2007-01-26 13:32:00,121.509,121.516,121.501,121.506,191599997.0
2007-01-26 13:33:00,121.509,121.509,121.466,121.497,364600005.0
2007-01-26 13:34:00,121.503,121.504,121.48,121.498,352099999.0
2007-01-26 13:35:00,121.503,121.505,121.498,121.5,230799996.0
2007-01-26 13:36:00,121.502,121.513,121.498,121.513,350299997.0
2007-01-26 13:37:00,121.51,121.52,121.508,121.517,204800002.0
2007-01-26 13:38:00,121.512,121.521,121.509,121.515,276400002.0
2007-01-26 13:39:00,121.53,121.53,121.515,121.524,332799993.0
2007-01-26 13:40:00,121.542,121.551,121.526,121.551,222200002.0
2007-01-26 13:41:00,121.552,121.554,121.524,121.53,203800005.0
2007-01-26 13:42:00,121.543,121.545,121.536,121.539,253299999.0
2007-01-26 13:43:00,121.525,121.531,121.507,121.518,429399994.0
2007-01-26 13:44:00,121.533,121.551,121.532,121.536,445499994.0
2007-01-26 13:45:00,121.532,121.535,121.521,121.521,294599995.0
2007-01-26 13:46:00,121.522,121.529,121.516,121.516,308499996.0
2007-01-26 13:47:00,121.526,121.526,121.501,121.512,196699996.0
2007-01-26 13:48:00,121.524,121.542,121.523,121.542,215100000.0
2007-01-26 13:49:00,121.544,121.544,121.53,121.542,268600005.0
2007-01-26 13:50:00,121.555,121.562,121.544,121.555,235300003.0
2007-01-26 13:51:00,121.561,121.569,121.557,121.559,228399998.0
2007-01-26 13:52:00,121.57,121.625,121.57,121.62,184600000.0
2007-01-26 13:53:00,121.609,121.609,121.601,121.602,160699997.0
2007-01-26 13:54:00,121.596,121.606,121.592,121.599,171500001.0
2007-01-26 13:55:00,121.597,121.599,121.586,121.593,169200002.0
2007-01-26 13:56:00,121.594,121.611,121.588,121.611,206000000.0
2007-01-26 13:57:00,121.62,121.629,121.613,121.613,136699998.0
2007-01-26 13:58:00,121.601,121.612,121.588,121.599,200099999.0
2007-01-26 13:59:00,121.593,121.593,121.573,121.573,234500003.0
2007-01-26 14:00:00,121.568,121.593,121.566,121.592,297500000.0
2007-01-26 14:01:00,121.593,121.611,121.591,121.591,219000009.0
2007-01-26 14:02:00,121.586,121.595,121.574,121.587,220999999.0
2007-01-26 14:03:00,121.568,121.591,121.568,121.57,221900001.0
2007-01-26 14:04:00,121.563,121.563,121.536,121.54,310599994.0
2007-01-26 14:05:00,121.542,121.548,121.533,121.537,219299993.0
2007-01-26 14:06:00,121.536,121.536,121.485,121.494,244999999.0
2007-01-26 14:07:00,121.492,121.52,121.491,121.506,303700002.0
2007-01-26 14:08:00,121.503,121.503,121.466,121.495,374699999.0
2007-01-26 14:09:00,121.485,121.504,121.479,121.504,154599998.0
2007-01-26 14:10:00,121.518,121.518,121.491,121.511,129699997.0
2007-01-26 14:11:00,121.527,121.555,121.527,121.555,240600003.0
2007-01-26 14:12:00,121.557,121.564,121.547,121.547,277400003.0
2007-01-26 14:13:00,121.549,121.551,121.508,121.508,381199996.0
2007-01-26 14:14:00,121.515,121.558,121.505,121.558,290200003.0
2007-01-26 14:15:00,121.572,121.572,121.547,121.55,458500001.0
2007-01-26 14:16:00,121.542,121.55,121.537,121.55,284300002.0
2007-01-26 14:17:00,121.552,121.554,121.513,121.539,206499997.0
2007-01-26 14:18:00,121.533,121.549,121.533,121.54,300200002.0
2007-01-26 14:19:00,121.538,121.555,121.538,121.554,399599995.0
2007-01-26 14:20:00,121.553,121.558,121.552,121.552,192000001.0
2007-01-26 14:21:00,121.55,121.56,121.544,121.557,66300000.0
2007-01-26 14:22:00,121.552,121.552,121.518,121.548,131600000.0
2007-01-26 14:23:00,121.562,121.568,121.558,121.563,384700002.0
2007-01-26 14:24:00,121.562,121.563,121.528,121.558,329000006.0
2007-01-26 14:25:00,121.56,121.589,121.554,121.582,209400003.0
2007-01-26 14:26:00,121.589,121.597,121.578,121.578,235000001.0
2007-01-26 14:27:00,121.587,121.587,121.574,121.58,201200003.0
2007-01-26 14:28:00,121.578,121.578,121.568,121.575,335899998.0
2007-01-26 14:29:00,121.562,121.562,121.542,121.557,169000004.0
2007-01-26 14:30:00,121.553,121.553,121.521,121.551,261600005.0
2007-01-26 14:31:00,121.551,121.576,121.532,121.576,120600000.0
2007-01-26 14:32:00,121.573,121.573,121.556,121.567,80700001.0
2007-01-26 14:33:00,121.558,121.566,121.555,121.566,128299998.0
2007-01-26 14:34:00,121.571,121.571,121.538,121.538,362800005.0
2007-01-26 14:35:00,121.559,121.559,121.545,121.555,295000005.0
2007-01-26 14:36:00,121.559,121.568,121.551,121.551,275500003.0
2007-01-26 14:37:00,121.543,121.549,121.536,121.545,285700000.0
2007-01-26 14:38:00,121.52,121.539,121.508,121.535,180499999.0
2007-01-26 14:39:00,121.53,121.53,121.512,121.525,146299998.0
2007-01-26 14:40:00,121.526,121.537,121.504,121.504,246900006.0
2007-01-26 14:41:00,121.507,121.543,121.501,121.538,342599997.0
2007-01-26 14:42:00,121.512,121.538,121.512,121.538,357400001.0
2007-01-26 14:43:00,121.538,121.538,121.507,121.51,275200005.0
2007-01-26 14:44:00,121.542,121.545,121.537,121.537,173800000.0
2007-01-26 14:45:00,121.525,121.539,121.514,121.539,206100004.0
2007-01-26 14:46:00,121.528,121.538,121.525,121.538,113200003.0
2007-01-26 14:47:00,121.539,121.544,121.522,121.531,261599996.0
2007-01-26 14:48:00,121.542,121.548,121.534,121.547,219500001.0
2007-01-26 14:49:00,121.538,121.553,121.525,121.544,178100005.0
2007-01-26 14:50:00,121.545,121.562,121.54,121.54,200699999.0
2007-01-26 14:51:00,121.534,121.542,121.532,121.532,126099997.0
2007-01-26 14:52:00,121.53,121.539,121.53,121.533,345100001.0
2007-01-26 14:53:00,121.525,121.53,121.511,121.511,111900001.0
2007-01-26 14:54:00,121.526,121.531,121.521,121.531,77999998.0
2007-01-26 14:55:00,121.528,121.528,121.505,121.516,219700004.0
2007-01-26 14:56:00,121.529,121.537,121.529,121.537,82300002.0
2007-01-26 14:57:00,121.532,121.532,121.503,121.513,146699998.0
2007-01-26 14:58:00,121.511,121.511,121.493,121.503,253399998.0
2007-01-26 14:59:00,121.512,121.512,121.508,121.508,75600003.0
2007-01-26 15:00:00,121.5,121.5,121.48,121.495,146900004.0
2007-01-26 15:01:00,121.502,121.511,121.487,121.502,241399999.0
2007-01-26 15:02:00,121.493,121.508,121.476,121.484,251200004.0
2007-01-26 15:03:00,121.492,121.508,121.492,121.506,327999996.0
2007-01-26 15:04:00,121.508,121.508,121.432,121.448,251200002.0
2007-01-26 15:05:00,121.464,121.489,121.464,121.489,274599995.0
2007-01-26 15:06:00,121.48,121.48,121.471,121.478,156000002.0
2007-01-26 15:07:00,121.474,121.484,121.474,121.484,164399995.0
2007-01-26 15:08:00,121.475,121.482,121.456,121.47,326700000.0
2007-01-26 15:09:00,121.47,121.476,121.47,121.476,109400004.0
2007-01-26 15:10:00,121.474,121.48,121.469,121.476,341899998.0
2007-01-26 15:11:00,121.477,121.477,121.469,121.469,287900007.0
2007-01-26 15:12:00,121.473,121.473,121.466,121.468,99199997.0
2007-01-26 15:13:00,121.471,121.471,121.456,121.458,281299999.0
2007-01-26 15:14:00,121.454,121.466,121.45,121.466,321799998.0
2007-01-26 15:15:00,121.449,121.454,121.432,121.432,278699992.0
2007-01-26 15:16:00,121.447,121.457,121.445,121.448,126300002.0
2007-01-26 15:17:00,121.44,121.44,121.422,121.425,209400001.0
2007-01-26 15:18:00,121.423,121.431,121.414,121.428,221600000.0
2007-01-26 15:19:00,121.43,121.449,121.43,121.444,297700000.0
2007-01-26 15:20:00,121.455,121.47,121.441,121.47,281500001.0
2007-01-26 15:21:00,121.471,121.471,121.459,121.462,189200001.0
2007-01-26 15:22:00,121.465,121.468,121.449,121.449,294600003.0
2007-01-26 15:23:00,121.445,121.462,121.445,121.457,191100002.0
2007-01-26 15:24:00,121.462,121.472,121.461,121.462,374600001.0
2007-01-26 15:25:00,121.461,121.478,121.461,121.478,142900004.0
2007-01-26 15:26:00,121.473,121.473,121.46,121.466,194999998.0
2007-01-26 15:27:00,121.464,121.473,121.458,121.473,177400000.0
2007-01-26 15:28:00,121.48,121.499,121.48,121.499,126199999.0
2007-01-26 15:29:00,121.493,121.508,121.48,121.48,263900004.0
2007-01-26 15:30:00,121.523,121.589,121.523,121.582,213600004.0
2007-01-26 15:31:00,121.58,121.58,121.553,121.553,273200003.0
2007-01-26 15:32:00,121.529,121.529,121.493,121.494,238999998.0
2007-01-26 15:33:00,121.517,121.576,121.517,121.569,218300004.0
2007-01-26 15:34:00,121.563,121.568,121.551,121.568,249999995.0
2007-01-26 15:35:00,121.57,121.579,121.54,121.56,256099999.0
2007-01-26 15:36:00,121.568,121.568,121.513,121.524,212200001.0
2007-01-26 15:37:00,121.532,121.557,121.532,121.547,435800002.0
2007-01-26 15:38:00,121.544,121.544,121.511,121.524,130399998.0
2007-01-26 15:39:00,121.518,121.529,121.49,121.495,271000000.0
2007-01-26 15:40:00,121.504,121.525,121.504,121.518,140200004.0
2007-01-26 15:41:00,121.514,121.526,121.514,121.526,60200002.0
2007-01-26 15:42:00,121.518,121.53,121.509,121.509,328599994.0
2007-01-26 15:43:00,121.503,121.507,121.487,121.5,173099999.0
2007-01-26 15:44:00,121.498,121.526,121.498,121.51,151100004.0
2007-01-26 15:45:00,121.53,121.535,121.507,121.526,168199999.0
2007-01-26 15:46:00,121.523,121.523,121.506,121.511,450800007.0
2007-01-26 15:47:00,121.51,121.537,121.51,121.527,124400004.0
2007-01-26 15:48:00,121.54,121.54,121.509,121.509,402499992.0
2007-01-26 15:49:00,121.507,121.523,121.507,121.523,285700000.0
2007-01-26 15:50:00,121.521,121.521,121.496,121.511,360300004.0
2007-01-26 15:51:00,121.516,121.519,121.507,121.514,167599999.0
2007-01-26 15:52:00,121.508,121.509,121.497,121.508,317900005.0
2007-01-26 15:53:00,121.507,121.508,121.484,121.484,216099993.0
2007-01-26 15:54:00,121.493,121.493,121.49,121.49,73899999.0
2007-01-26 15:55:00,121.495,121.495,121.456,121.456,106400000.0
2007-01-26 15:56:00,121.444,121.446,121.433,121.446,254999993.0
2007-01-26 15:57:00,121.43,121.45,121.427,121.45,156400001.0
2007-01-26 15:58:00,121.454,121.46,121.443,121.443,137999997.0
2007-01-26 15:59:00,121.432,121.432,121.398,121.399,190899999.0
2007-01-26 16:00:00,121.414,121.42,121.398,121.415,299599999.0
2007-01-26 16:01:00,121.422,121.431,121.411,121.424,293999991.0
2007-01-26 16:02:00,121.428,121.43,121.423,121.429,230100000.0
2007-01-26 16:03:00,121.433,121.433,121.423,121.43,211600002.0
2007-01-26 16:04:00,121.422,121.434,121.415,121.426,209899999.0
2007-01-26 16:05:00,121.42,121.433,121.413,121.426,278299994.0
2007-01-26 16:06:00,121.43,121.439,121.427,121.435,276600003.0
2007-01-26 16:07:00,121.442,121.448,121.442,121.448,78500000.0
2007-01-26 16:08:00,121.447,121.447,121.421,121.43,185000002.0
2007-01-26 16:09:00,121.444,121.446,121.443,121.445,206800003.0
2007-01-26 16:10:00,121.455,121.456,121.447,121.447,121700000.0
2007-01-26 16:11:00,121.457,121.461,121.455,121.457,210900005.0
2007-01-26 16:12:00,121.448,121.448,121.43,121.445,250700000.0
2007-01-26 16:13:00,121.432,121.446,121.432,121.435,230600005.0
2007-01-26 16:14:00,121.437,121.437,121.405,121.407,133100000.0
2007-01-26 16:15:00,121.41,121.43,121.407,121.43,88800003.0
2007-01-26 16:16:00,121.431,121.44,121.417,121.44,439799994.0
2007-01-26 16:17:00,121.448,121.453,121.426,121.434,239700002.0
2007-01-26 16:18:00,121.437,121.442,121.428,121.442,216000001.0
2007-01-26 16:19:00,121.435,121.435,121.409,121.411,118600002.0
2007-01-26 16:20:00,121.43,121.43,121.412,121.418,233800003.0
2007-01-26 16:21:00,121.418,121.423,121.404,121.408,361500003.0
2007-01-26 16:22:00,121.402,121.402,121.373,121.383,143500000.0
2007-01-26 16:23:00,121.382,121.398,121.381,121.381,137199997.0
2007-01-26 16:24:00,121.36,121.375,121.355,121.37,194400000.0
2007-01-26 16:25:00,121.363,121.387,121.363,121.387,235100000.0
2007-01-26 16:26:00,121.388,121.399,121.371,121.371,454800001.0
2007-01-26 16:27:00,121.356,121.356,121.334,121.339,165300000.0
2007-01-26 16:28:00,121.344,121.368,121.336,121.365,115100003.0
2007-01-26 16:29:00,121.374,121.374,121.354,121.354,129000003.0
2007-01-26 16:30:00,121.357,121.37,121.345,121.345,310100001.0
2007-01-26 16:31:00,121.338,121.342,121.331,121.342,239300003.0
2007-01-26 16:32:00,121.332,121.349,121.332,121.347,202400003.0
2007-01-26 16:33:00,121.336,121.35,121.333,121.35,165099999.0
2007-01-26 16:34:00,121.353,121.357,121.348,121.355,175300000.0
2007-01-26 16:35:00,121.366,121.374,121.363,121.37,345700001.0
2007-01-26 16:36:00,121.362,121.374,121.359,121.366,233200003.0
2007-01-26 16:37:00,121.373,121.404,121.373,121.399,262999997.0
2007-01-26 16:38:00,121.403,121.403,121.384,121.388,141800004.0
2007-01-26 16:39:00,121.39,121.409,121.39,121.403,172500006.0
2007-01-26 16:40:00,121.407,121.413,121.397,121.397,107800002.0
2007-01-26 16:41:00,121.406,121.43,121.403,121.43,262200002.0
2007-01-26 16:42:00,121.431,121.438,121.421,121.43,317600001.0
2007-01-26 16:43:00,121.429,121.438,121.429,121.432,112700003.0
2007-01-26 16:44:00,121.418,121.429,121.415,121.429,164600000.0
2007-01-26 16:45:00,121.433,121.438,121.421,121.438,320500005.0
2007-01-26 16:46:00,121.435,121.435,121.424,121.433,145799998.0
2007-01-26 16:47:00,121.437,121.44,121.419,121.432,216500003.0
2007-01-26 16:48:00,121.433,121.433,121.421,121.427,143399998.0
2007-01-26 16:49:00,121.423,121.431,121.418,121.422,267600008.0
2007-01-26 16:50:00,121.416,121.418,121.411,121.411,118699999.0
2007-01-26 16:51:00,121.42,121.426,121.41,121.423,295000004.0
2007-01-26 16:52:00,121.425,121.44,121.425,121.44,43899999.0
2007-01-26 16:53:00,121.446,121.446,121.441,121.444,149300002.0
2007-01-26 16:54:00,121.468,121.468,121.459,121.465,251499998.0
2007-01-26 16:55:00,121.463,121.475,121.454,121.462,164899999.0
2007-01-26 16:56:00,121.463,121.463,121.431,121.431,183900004.0
2007-01-26 16:57:00,121.432,121.436,121.419,121.431,342799999.0
2007-01-26 16:58:00,121.433,121.446,121.423,121.44,386600002.0
2007-01-26 16:59:00,121.439,121.445,121.411,121.415,270599993.0
2007-01-26 17:00:00,121.441,121.536,121.441,121.51,376299992.0
2007-01-26 17:01:00,121.509,121.537,121.486,121.486,175099998.0
2007-01-26 17:02:00,121.487,121.487,121.47,121.47,220599998.0
2007-01-26 17:03:00,121.466,121.477,121.456,121.456,263100004.0
2007-01-26 17:04:00,121.452,121.463,121.43,121.463,265200001.0
2007-01-26 17:05:00,121.459,121.459,121.434,121.434,236800003.0
2007-01-26 17:06:00,121.439,121.469,121.437,121.469,283799999.0
2007-01-26 17:07:00,121.46,121.46,121.445,121.453,35500000.0
2007-01-26 17:08:00,121.455,121.459,121.433,121.433,234200002.0
2007-01-26 17:09:00,121.429,121.431,121.422,121.425,205500000.0
2007-01-26 17:10:00,121.431,121.447,121.42,121.442,274299998.0
2007-01-26 17:11:00,121.44,121.446,121.43,121.442,312600003.0
2007-01-26 17:12:00,121.442,121.451,121.435,121.435,180800001.0
2007-01-26 17:13:00,121.438,121.45,121.437,121.445,291899998.0
2007-01-26 17:14:00,121.445,121.457,121.445,121.455,226000003.0
2007-01-26 17:15:00,121.455,121.466,121.447,121.46,298699998.0
2007-01-26 17:16:00,121.447,121.454,121.444,121.454,264699999.0
2007-01-26 17:17:00,121.456,121.462,121.456,121.457,379300004.0
2007-01-26 17:18:00,121.452,121.46,121.449,121.456,335600003.0
2007-01-26 17:19:00,121.449,121.454,121.442,121.443,314199994.0
2007-01-26 17:20:00,121.45,121.45,121.423,121.423,221000000.0
2007-01-26 17:21:00,121.419,121.419,121.409,121.416,333499998.0
2007-01-26 17:22:00,121.409,121.427,121.409,121.423,237000002.0
2007-01-26 17:23:00,121.416,121.428,121.416,121.421,175200002.0
2007-01-26 17:24:00,121.423,121.423,121.414,121.418,251699997.0
2007-01-26 17:25:00,121.405,121.405,121.367,121.372,105900000.0
2007-01-26 17:26:00,121.355,121.369,121.35,121.366,244400005.0
2007-01-26 17:27:00,121.354,121.354,121.313,121.313,105999996.0
2007-01-26 17:28:00,121.317,121.317,121.274,121.296,197200000.0
2007-01-26 17:29:00,121.297,121.312,121.295,121.312,156000003.0
2007-01-26 17:30:00,121.303,121.321,121.303,121.318,241099992.0
2007-01-26 17:31:00,121.328,121.346,121.326,121.345,220900002.0
2007-01-26 17:32:00,121.358,121.36,121.347,121.354,300300000.0
2007-01-26 17:33:00,121.349,121.38,121.343,121.38,267299999.0
2007-01-26 17:34:00,121.371,121.371,121.351,121.355,281100000.0
2007-01-26 17:35:00,121.351,121.351,121.336,121.343,245999999.0
2007-01-26 17:36:00,121.348,121.348,121.313,121.319,226900003.0
2007-01-26 17:37:00,121.325,121.34,121.314,121.314,264199997.0
2007-01-26 17:38:00,121.32,121.32,121.273,121.273,108100000.0
2007-01-26 17:39:00,121.274,121.296,121.274,121.296,32800001.0
2007-01-26 17:40:00,121.306,121.319,121.306,121.317,133399998.0
2007-01-26 17:41:00,121.32,121.337,121.287,121.287,347799998.0
2007-01-26 17:42:00,121.276,121.282,121.261,121.267,327800002.0
2007-01-26 17:43:00,121.259,121.271,121.257,121.269,123300001.0
2007-01-26 17:44:00,121.285,121.288,121.262,121.262,187899999.0
2007-01-26 17:45:00,121.257,121.288,121.257,121.288,121100002.0
2007-01-26 17:46:00,121.29,121.315,121.29,121.315,107000000.0
2007-01-26 17:47:00,121.322,121.378,121.322,121.368,220100002.0
2007-01-26 17:48:00,121.363,121.388,121.358,121.388,141800000.0
2007-01-26 17:49:00,121.403,121.443,121.396,121.438,301699992.0
2007-01-26 17:50:00,121.443,121.443,121.421,121.43,384999995.0
2007-01-26 17:51:00,121.426,121.441,121.424,121.428,249700000.0
2007-01-26 17:52:00,121.43,121.43,121.418,121.424,282100005.0
2007-01-26 17:53:00,121.437,121.437,121.407,121.407,319900000.0
2007-01-26 17:54:00,121.413,121.436,121.413,121.435,235299996.0
2007-01-26 17:55:00,121.428,121.44,121.428,121.433,456199996.0
2007-01-26 17:56:00,121.434,121.449,121.429,121.443,246199994.0
2007-01-26 17:57:00,121.438,121.475,121.432,121.475,217999997.0
2007-01-26 17:58:00,121.478,121.496,121.476,121.484,185200000.0
2007-01-26 17:59:00,121.481,121.498,121.46,121.498,208800000.0
2007-01-26 18:00:00,121.488,121.499,121.483,121.49,179800000.0
2007-01-26 18:01:00,121.479,121.479,121.458,121.472,2113800010.0
2007-01-26 18:02:00,121.5,121.53,121.5,121.53,1914999999.0
2007-01-26 18:03:00,121.54,121.54,121.53,121.54,1914999999.0
2007-01-26 18:04:00,121.53,121.53,121.52,121.52,1914999999.0
2007-01-26 18:05:00,121.53,121.53,121.51,121.51,1914999999.0
2007-01-26 18:06:00,121.5,121.51,121.5,121.5,1914999999.0
2007-01-26 18:07:00,121.51,121.51,121.49,121.5,1914999999.0
2007-01-26 18:09:00,121.49,121.51,121.49,121.51,1914999999.0
2007-01-26 18:10:00,121.5,121.53,121.49,121.53,1914999999.0
2007-01-26 18:11:00,121.474,121.479,121.465,121.475,1914999999.0
2007-01-26 18:12:00,121.52,121.52,121.51,121.52,2089599991.0
2007-01-26 18:13:00,121.51,121.53,121.51,121.53,2089599991.0
2007-01-26 18:14:00,121.52,121.52,121.51,121.52,2089599991.0
2007-01-26 18:16:00,121.53,121.53,121.52,121.52,2089599991.0
2007-01-26 18:17:00,121.451,121.461,121.448,121.456,2089599991.0
2007-01-26 18:18:00,121.458,121.466,121.452,121.459,1982799990.0
2007-01-26 18:19:00,121.52,121.52,121.51,121.51,2144599997.0
2007-01-26 18:20:00,121.52,121.52,121.49,121.49,2144599997.0
2007-01-26 18:21:00,121.48,121.5,121.48,121.49,2144599997.0
2007-01-26 18:22:00,121.5,121.5,121.5,121.5,2144599997.0
2007-01-26 18:24:00,121.51,121.51,121.51,121.51,2144599997.0
2007-01-26 18:25:00,121.5,121.51,121.5,121.51,2144599997.0
2007-01-26 18:26:00,121.513,121.521,121.492,121.492,2144599997.0
2007-01-26 18:27:00,121.493,121.5,121.479,121.495,1747899990.0
2007-01-26 18:28:00,121.54,121.54,121.54,121.54,1624899989.0
2007-01-26 18:29:00,121.53,121.53,121.53,121.53,1624899989.0
2007-01-26 18:30:00,121.488,121.502,121.476,121.489,1624899989.0
2007-01-26 18:32:00,121.52,121.52,121.52,121.52,1671400014.0
2007-01-26 18:33:00,121.53,121.53,121.52,121.53,1671400014.0
2007-01-26 18:34:00,121.54,121.57,121.54,121.55,1671400014.0
2007-01-26 18:35:00,121.54,121.54,121.53,121.54,1671400014.0
2007-01-26 18:36:00,121.52,121.53,121.516,121.516,1671400014.0
2007-01-26 18:37:00,121.518,121.519,121.511,121.518,1061699999.0
2007-01-26 18:38:00,121.515,121.52,121.507,121.519,1318400007.0
2007-01-26 18:39:00,121.521,121.523,121.502,121.502,846499997.0
2007-01-26 18:40:00,121.489,121.51,121.483,121.506,1449300006.0
2007-01-26 18:41:00,121.514,121.515,121.498,121.508,1262600000.0
2007-01-26 18:42:00,121.509,121.513,121.494,121.507,1980900010.0
2007-01-26 18:43:00,121.503,121.509,121.501,121.508,1016900002.0
2007-01-26 18:44:00,121.513,121.515,121.507,121.508,822600005.0
2007-01-26 18:45:00,121.506,121.511,121.495,121.495,1456299998.0
2007-01-26 18:46:00,121.488,121.491,121.453,121.484,1358000009.0
2007-01-26 18:47:00,121.485,121.497,121.474,121.494,576500000.0
2007-01-26 18:48:00,121.493,121.503,121.485,121.49,968900003.0
2007-01-26 18:49:00,121.491,121.534,121.491,121.528,1472199981.0
2007-01-26 18:50:00,121.524,121.524,121.485,121.513,1786100001.0
2007-01-26 18:51:00,121.518,121.527,121.511,121.523,1522699993.0
2007-01-26 18:52:00,121.523,121.533,121.504,121.528,1627300004.0
2007-01-26 18:53:00,121.532,121.532,121.513,121.515,1852200004.0
2007-01-26 18:54:00,121.514,121.528,121.511,121.511,1886400000.0
2007-01-26 18:55:00,121.509,121.546,121.509,121.536,1763299999.0
2007-01-26 18:56:00,121.536,121.536,121.53,121.536,397399994.0
2007-01-26 18:57:00,121.537,121.549,121.535,121.535,968999997.0
2007-01-26 18:58:00,121.505,121.534,121.496,121.527,1332800009.0
2007-01-26 18:59:00,121.53,121.53,121.519,121.523,1723400000.0
2007-01-26 19:00:00,121.518,121.518,121.494,121.494,686800000.0
2007-01-26 19:01:00,121.499,121.521,121.474,121.521,699900002.0
2007-01-26 19:02:00,121.529,121.538,121.513,121.531,632499992.0
2007-01-26 19:03:00,121.537,121.55,121.537,121.545,1430499991.0
2007-01-26 19:04:00,121.539,121.553,121.539,121.543,1046900011.0
2007-01-26 19:05:00,121.534,121.534,121.51,121.516,695700000.0
2007-01-26 19:06:00,121.512,121.523,121.506,121.51,869600000.0
2007-01-26 19:08:00,121.511,121.511,121.5,121.508,1110199996.0
2007-01-26 19:09:00,121.506,121.511,121.496,121.51,599700005.0
2007-01-26 19:10:00,121.515,121.539,121.508,121.539,708700000.0
2007-01-26 19:11:00,121.543,121.547,121.535,121.54,559200002.0
2007-01-26 19:12:00,121.538,121.54,121.524,121.531,920699998.0
2007-01-26 19:13:00,121.533,121.54,121.533,121.537,862499996.0
2007-01-26 19:14:00,121.534,121.535,121.511,121.511,688299997.0
2007-01-26 19:15:00,121.527,121.532,121.507,121.527,1905899985.0
2007-01-26 19:16:00,121.527,121.535,121.504,121.509,908600011.0
2007-01-26 19:17:00,121.527,121.533,121.523,121.527,970100003.0
2007-01-26 19:18:00,121.518,121.524,121.516,121.522,780199991.0
2007-01-26 19:19:00,121.532,121.535,121.523,121.53,1716499998.0
2007-01-26 19:20:00,121.529,121.532,121.519,121.528,904900011.0
2007-01-26 19:21:00,121.527,121.527,121.483,121.49,1425899998.0
2007-01-26 19:22:00,121.509,121.512,121.504,121.511,843199999.0
2007-01-26 19:23:00,121.49,121.5,121.49,121.49,1748500014.0
2007-01-26 19:24:00,121.514,121.516,121.49,121.506,1748500014.0
2007-01-26 19:25:00,121.505,121.525,121.496,121.517,1401700005.0
2007-01-26 19:26:00,121.51,121.51,121.49,121.5,1652199999.0
2007-01-26 19:27:00,121.537,121.537,121.503,121.533,1652199999.0
2007-01-26 19:28:00,121.518,121.546,121.51,121.54,979399995.0
2007-01-26 19:29:00,121.541,121.545,121.493,121.539,788899998.0
2007-01-26 19:30:00,121.538,121.538,121.497,121.515,937600000.0
2007-01-26 19:31:00,121.541,121.541,121.498,121.498,1755599991.0
2007-01-26 19:32:00,121.535,121.535,121.511,121.527,1531799985.0
2007-01-26 19:33:00,121.535,121.545,121.525,121.545,926200003.0
2007-01-26 19:34:00,121.547,121.569,121.542,121.564,1034799993.0
2007-01-26 19:35:00,121.562,121.562,121.542,121.547,1275600001.0
2007-01-26 19:36:00,121.535,121.55,121.521,121.525,606399992.0
2007-01-26 19:37:00,121.531,121.538,121.521,121.538,234900003.0
2007-01-26 19:38:00,121.541,121.541,121.5,121.537,973100002.0
2007-01-26 19:39:00,121.543,121.55,121.51,121.55,1287900006.0
2007-01-26 19:40:00,121.556,121.563,121.551,121.563,740899995.0
2007-01-26 19:41:00,121.559,121.564,121.551,121.564,1158500012.0
2007-01-26 19:42:00,121.542,121.569,121.542,121.557,756300001.0
2007-01-26 19:43:00,121.553,121.553,121.537,121.54,390000002.0
2007-01-26 19:44:00,121.545,121.553,121.538,121.553,991999993.0
2007-01-26 19:45:00,121.557,121.572,121.557,121.565,1019899986.0
2007-01-26 19:46:00,121.552,121.566,121.508,121.548,1330200012.0
2007-01-26 19:47:00,121.548,121.553,121.504,121.535,590900000.0
2007-01-26 19:48:00,121.537,121.544,121.529,121.53,1722599982.0
2007-01-26 19:49:00,121.531,121.531,121.495,121.518,541299994.0
2007-01-26 19:50:00,121.525,121.53,121.487,121.53,1061299994.0
2007-01-26 19:51:00,121.515,121.53,121.494,121.53,595999997.0
2007-01-26 19:52:00,121.531,121.531,121.502,121.502,726199996.0
2007-01-26 19:53:00,121.489,121.509,121.48,121.494,1093700020.0
2007-01-26 19:54:00,121.494,121.515,121.457,121.492,1818599996.0
2007-01-26 19:55:00,121.498,121.506,121.494,121.497,658299999.0
2007-01-26 19:56:00,121.493,121.493,121.476,121.492,943999990.0
2007-01-26 19:57:00,121.485,121.498,121.461,121.483,708100000.0
2007-01-26 19:58:00,121.481,121.481,121.46,121.465,1658799983.0
2007-01-26 19:59:00,121.485,121.493,121.482,121.493,804999997.0
2007-01-26 20:00:00,121.486,121.486,121.455,121.477,328899998.0
2007-01-26 20:01:00,121.475,121.481,121.456,121.481,553800004.0
2007-01-26 20:02:00,121.48,121.493,121.478,121.493,1304800000.0
2007-01-26 20:03:00,121.494,121.494,121.485,121.487,652400004.0
2007-01-26 20:04:00,121.488,121.512,121.488,121.512,730399999.0
2007-01-26 20:05:00,121.51,121.521,121.504,121.516,1065399987.0
2007-01-26 20:06:00,121.518,121.52,121.491,121.515,1454199997.0
2007-01-26 20:07:00,121.51,121.514,121.505,121.514,807099994.0
2007-01-26 20:08:00,121.51,121.523,121.51,121.523,891999997.0
2007-01-26 20:09:00,121.521,121.53,121.517,121.521,1055100006.0
2007-01-26 20:10:00,121.521,121.527,121.498,121.51,1202399997.0
2007-01-26 20:11:00,121.51,121.521,121.51,121.515,1340499994.0
2007-01-26 20:12:00,121.51,121.525,121.509,121.523,2117100002.0
2007-01-26 20:13:00,121.521,121.532,121.518,121.522,857899991.0
2007-01-26 20:14:00,121.526,121.526,121.511,121.523,923800002.0
2007-01-26 20:15:00,121.506,121.517,121.484,121.516,1518000009.0
2007-01-26 20:16:00,121.52,121.527,121.513,121.525,1151199993.0
2007-01-26 20:17:00,121.523,121.523,121.501,121.511,633399995.0
2007-01-26 20:18:00,121.511,121.527,121.502,121.502,214599997.0
2007-01-26 20:19:00,121.497,121.503,121.494,121.503,981999988.0
2007-01-26 20:20:00,121.5,121.507,121.5,121.505,830400004.0
2007-01-26 20:21:00,121.501,121.501,121.471,121.488,1283099988.0
2007-01-26 20:22:00,121.486,121.503,121.421,121.487,1224500005.0
2007-01-26 20:23:00,121.487,121.503,121.486,121.497,657299996.0
2007-01-26 20:24:00,121.509,121.516,121.506,121.507,936800007.0
2007-01-26 20:25:00,121.51,121.51,121.472,121.497,953200010.0
2007-01-26 20:26:00,121.498,121.514,121.475,121.512,957300007.0
2007-01-26 20:27:00,121.508,121.521,121.508,121.515,1374700002.0
2007-01-26 20:28:00,121.53,121.54,121.53,121.53,723300006.0
2007-01-26 20:30:00,121.54,121.54,121.54,121.54,723300006.0
2007-01-26 20:32:00,121.55,121.55,121.55,121.55,723300006.0
2007-01-26 20:33:00,121.479,121.479,121.434,121.445,723300006.0
2007-01-26 20:34:00,121.471,121.471,121.442,121.471,412200001.0
2007-01-26 20:35:00,121.479,121.506,121.454,121.475,941500000.0
2007-01-26 20:36:00,121.481,121.504,121.474,121.487,496800008.0
2007-01-26 20:37:00,121.484,121.506,121.473,121.496,344999998.0
2007-01-26 20:38:00,121.492,121.492,121.472,121.477,961499999.0
2007-01-26 20:39:00,121.492,121.498,121.459,121.459,893399996.0
2007-01-26 20:40:00,121.57,121.57,121.56,121.56,770500000.0
2007-01-26 20:41:00,121.491,121.491,121.429,121.49,770500000.0
2007-01-26 20:42:00,121.485,121.497,121.409,121.486,1208599998.0
2007-01-26 20:43:00,121.489,121.5,121.471,121.494,1216800002.0
2007-01-26 20:44:00,121.496,121.503,121.489,121.489,1610499984.0
2007-01-26 20:45:00,121.484,121.497,121.463,121.497,1369299998.0
2007-01-26 20:46:00,121.492,121.497,121.457,121.476,1634400000.0
2007-01-26 20:47:00,121.503,121.52,121.477,121.52,1916900002.0
2007-01-26 20:48:00,121.527,121.535,121.524,121.535,1340600008.0
2007-01-26 20:49:00,121.53,121.543,121.516,121.53,1482000003.0
2007-01-26 20:50:00,121.527,121.527,121.493,121.508,1229600002.0
2007-01-26 20:51:00,121.527,121.53,121.514,121.518,668800003.0
2007-01-26 20:52:00,121.512,121.522,121.507,121.522,157800004.0
2007-01-26 20:53:00,121.523,121.524,121.516,121.524,1368100007.0
2007-01-26 20:54:00,121.525,121.526,121.518,121.518,898399999.0
2007-01-26 20:55:00,121.511,121.525,121.511,121.52,1927699994.0
2007-01-26 20:56:00,121.521,121.521,121.487,121.516,585300002.0
2007-01-26 20:57:00,121.516,121.526,121.493,121.505,1547099984.0
2007-01-26 20:59:00,121.56,121.57,121.55,121.55,1338700005.0
2007-01-26 21:00:00,121.56,121.56,121.55,121.55,1338700005.0
2007-01-26 21:01:00,121.521,121.521,121.48,121.508,1338700005.0
2007-01-26 21:02:00,121.506,121.526,121.506,121.515,814299996.0
2007-01-26 21:03:00,121.502,121.527,121.485,121.507,1091999992.0
2007-01-26 21:04:00,121.505,121.524,121.485,121.521,446900005.0
2007-01-26 21:05:00,121.499,121.527,121.49,121.527,840900005.0
2007-01-26 21:06:00,121.514,121.517,121.483,121.517,852599995.0
2007-01-26 21:07:00,121.522,121.523,121.512,121.517,1402199995.0
2007-01-26 21:08:00,121.508,121.518,121.472,121.513,880800003.0
2007-01-26 21:09:00,121.501,121.517,121.472,121.515,418400008.0
2007-01-26 21:10:00,121.518,121.52,121.512,121.52,547800001.0
2007-01-26 21:11:00,121.513,121.513,121.491,121.507,173700003.0
2007-01-26 21:12:00,121.506,121.52,121.506,121.51,567799995.0
2007-01-26 21:13:00,121.516,121.528,121.513,121.527,723799992.0
2007-01-26 21:14:00,121.53,121.53,121.512,121.512,1668600010.0
2007-01-26 21:15:00,121.512,121.523,121.491,121.51,1447200007.0
2007-01-26 21:16:00,121.505,121.544,121.493,121.525,957799999.0
2007-01-26 21:17:00,121.528,121.537,121.503,121.519,1599100001.0
2007-01-26 21:18:00,121.532,121.54,121.505,121.54,795800001.0
2007-01-26 21:19:00,121.54,121.547,121.536,121.537,1003899994.0
2007-01-26 21:20:00,121.531,121.531,121.504,121.515,1486900002.0
2007-01-26 21:21:00,121.535,121.543,121.531,121.531,1228599999.0
2007-01-26 21:22:00,121.535,121.548,121.525,121.533,1654599999.0
2007-01-26 21:23:00,121.532,121.539,121.511,121.53,1038699987.0
2007-01-26 21:24:00,121.529,121.549,121.528,121.53,1822799999.0
2007-01-26 21:25:00,121.519,121.547,121.503,121.52,1864200000.0
2007-01-26 21:26:00,121.528,121.537,121.507,121.537,818700003.0
2007-01-26 21:27:00,121.543,121.561,121.534,121.561,657899997.0
2007-01-26 21:28:00,121.558,121.558,121.545,121.545,395500002.0
2007-01-26 21:29:00,121.542,121.542,121.521,121.526,425699999.0
2007-01-26 21:30:00,121.546,121.548,121.509,121.548,799600001.0
2007-01-26 21:31:00,121.534,121.549,121.533,121.549,227300004.0
2007-01-26 21:32:00,121.553,121.563,121.553,121.563,968600007.0
2007-01-26 21:33:00,121.547,121.565,121.528,121.537,524799994.0
2007-01-26 21:34:00,121.565,121.572,121.555,121.56,665300011.0
2007-01-26 21:35:00,121.564,121.577,121.56,121.57,303000001.0
2007-01-26 21:36:00,121.569,121.569,121.557,121.565,558000010.0
2007-01-26 21:37:00,121.569,121.574,121.559,121.563,333299998.0
2007-01-26 21:38:00,121.57,121.584,121.566,121.569,295700007.0
2007-01-26 21:39:00,121.567,121.574,121.54,121.548,565400005.0
2007-01-26 21:40:00,121.575,121.589,121.56,121.57,465899999.0
2007-01-26 21:41:00,121.567,121.567,121.537,121.54,611000002.0
2007-01-26 21:42:00,121.539,121.56,121.522,121.527,1192599998.0
2007-01-26 21:43:00,121.56,121.56,121.546,121.552,364400002.0
2007-01-26 21:44:00,121.559,121.564,121.554,121.558,1494500000.0
2007-01-26 21:45:00,121.545,121.569,121.519,121.519,731599999.0
2007-01-26 21:46:00,121.515,121.562,121.515,121.562,994900005.0
2007-01-26 21:47:00,121.558,121.562,121.549,121.551,467099998.0
2007-01-26 21:48:00,121.554,121.57,121.547,121.549,1176299999.0
2007-01-26 21:49:00,121.544,121.554,121.54,121.554,518300001.0
2007-01-26 21:50:00,121.545,121.545,121.525,121.532,108300001.0
2007-01-26 21:51:00,121.532,121.547,121.522,121.545,445000002.0
2007-01-26 21:52:00,121.55,121.559,121.55,121.556,158600002.0
2007-01-26 21:53:00,121.551,121.557,121.524,121.555,422400005.0
2007-01-26 21:54:00,121.542,121.557,121.521,121.529,728199990.0
2007-01-26 21:55:00,121.55,121.55,121.539,121.548,263499999.0
2007-01-26 21:56:00,121.538,121.553,121.523,121.533,560999990.0
2007-01-26 21:57:00,121.535,121.55,121.525,121.55,177800001.0
2007-01-26 21:58:00,121.54,121.569,121.533,121.569,371899997.0
2007-01-26 21:59:00,121.549,121.575,121.524,121.575,566299989.0
2007-01-26 22:00:00,121.578,121.578,121.563,121.563,925000004.0
2007-01-26 22:01:00,121.553,121.563,121.51,121.51,1166600002.0
2007-01-26 22:02:00,121.551,121.565,121.549,121.559,852299989.0
2007-01-26 22:03:00,121.553,121.578,121.527,121.527,348600000.0
2007-01-26 22:04:00,121.518,121.563,121.518,121.547,953999997.0
2007-01-26 22:05:00,121.548,121.548,121.535,121.544,175199996.0
2007-01-26 22:06:00,121.543,121.562,121.54,121.561,224899999.0
2007-01-26 22:07:00,121.547,121.566,121.518,121.566,305100005.0
2007-01-26 22:08:00,121.566,121.566,121.549,121.552,389899998.0
2007-01-26 22:09:00,121.563,121.581,121.56,121.58,219000000.0
2007-01-26 22:10:00,121.567,121.581,121.56,121.572,360800001.0
2007-01-26 22:11:00,121.565,121.582,121.563,121.572,561399997.0
2007-01-26 22:12:00,121.567,121.568,121.553,121.553,320099999.0
2007-01-26 22:13:00,121.553,121.571,121.553,121.571,456300001.0
2007-01-26 22:14:00,121.576,121.576,121.56,121.572,301800003.0
2007-01-26 22:15:00,121.559,121.592,121.559,121.58,202899999.0
2007-01-26 22:16:00,121.585,121.585,121.542,121.542,802000001.0
2007-01-26 22:17:00,121.576,121.582,121.566,121.572,200000000.0
2007-01-26 22:18:00,121.568,121.577,121.552,121.555,517200001.0
2007-01-26 22:19:00,121.572,121.58,121.571,121.571,363700002.0
2007-01-26 22:20:00,121.568,121.571,121.566,121.571,171399996.0
2007-01-26 22:21:00,121.567,121.575,121.559,121.569,214799998.0
2007-01-26 22:22:00,121.568,121.58,121.568,121.576,130199999.0
2007-01-26 22:23:00,121.567,121.587,121.566,121.573,324799998.0
2007-01-26 22:24:00,121.578,121.583,121.569,121.571,265399998.0
2007-01-26 22:25:00,121.57,121.578,121.56,121.567,351799999.0
2007-01-26 22:26:00,121.557,121.559,121.55,121.552,328099998.0
2007-01-26 22:27:00,121.562,121.587,121.562,121.57,780700000.0
2007-01-26 22:28:00,121.567,121.569,121.554,121.564,339600001.0
2007-01-26 22:29:00,121.55,121.55,121.528,121.546,323700001.0
2007-01-26 22:30:00,121.557,121.564,121.553,121.558,298900003.0
2007-01-26 22:31:00,121.555,121.567,121.55,121.556,265299995.0
2007-01-26 22:32:00,121.547,121.57,121.538,121.56,337799998.0
2007-01-26 22:33:00,121.573,121.573,121.549,121.559,918599994.0
2007-01-26 22:34:00,121.572,121.572,121.548,121.555,1123000003.0
2007-01-26 22:35:00,121.556,121.573,121.556,121.559,313500000.0
2007-01-26 22:36:00,121.56,121.567,121.553,121.553,964699999.0
2007-01-26 22:37:00,121.561,121.564,121.546,121.546,169800002.0
2007-01-26 22:38:00,121.56,121.561,121.541,121.544,322299997.0
2007-01-26 22:39:00,121.55,121.563,121.549,121.559,195100002.0
2007-01-26 22:40:00,121.56,121.566,121.552,121.553,568800001.0
2007-01-26 22:41:00,121.55,121.559,121.538,121.555,222200002.0
2007-01-26 22:42:00,121.546,121.546,121.534,121.545,145999996.0
2007-01-26 22:43:00,121.541,121.556,121.529,121.545,288500000.0
2007-01-26 22:44:00,121.55,121.55,121.542,121.548,279199995.0
2007-01-26 22:45:00,121.556,121.557,121.546,121.546,433900002.0
2007-01-26 22:46:00,121.547,121.547,121.519,121.547,305499997.0
2007-01-26 22:47:00,121.522,121.566,121.522,121.547,285400006.0
2007-01-26 22:48:00,121.55,121.556,121.54,121.54,163299999.0
2007-01-26 22:49:00,121.553,121.567,121.553,121.567,324799995.0
2007-01-26 22:50:00,121.555,121.565,121.55,121.55,654499991.0
2007-01-26 22:51:00,121.562,121.564,121.523,121.525,308700000.0
2007-01-26 22:52:00,121.554,121.565,121.539,121.547,381000005.0
2007-01-26 22:53:00,121.558,121.558,121.546,121.547,471899998.0
2007-01-26 22:54:00,121.551,121.58,121.544,121.58,337199996.0
2007-01-26 22:55:00,121.601,121.601,121.573,121.58,394099999.0
2007-01-26 22:56:00,121.576,121.593,121.571,121.579,278699999.0
2007-01-26 22:57:00,121.577,121.584,121.561,121.58,391700001.0
2007-01-26 22:58:00,121.581,121.586,121.561,121.57,188299999.0
2007-01-26 22:59:00,121.549,121.555,121.541,121.546,543700010.0
2007-01-26 23:00:00,121.548,121.577,121.548,121.576,389900000.0
2007-01-26 23:01:00,121.578,121.578,121.557,121.558,189000001.0
2007-01-26 23:02:00,121.56,121.56,121.545,121.555,142100003.0
2007-01-26 23:03:00,121.553,121.561,121.544,121.544,47900000.0
2007-01-26 23:04:00,121.55,121.56,121.539,121.539,252599997.0
2007-01-26 23:05:00,121.542,121.547,121.537,121.54,260099999.0
2007-01-26 23:06:00,121.532,121.542,121.525,121.54,100100001.0
2007-01-26 23:07:00,121.546,121.548,121.533,121.533,111900001.0
2007-01-26 23:08:00,121.543,121.556,121.53,121.53,375599996.0
2007-01-26 23:09:00,121.538,121.538,121.527,121.528,82600002.0
2007-01-26 23:10:00,121.504,121.524,121.504,121.517,336400002.0
2007-01-26 23:11:00,121.533,121.533,121.513,121.513,160299998.0
2007-01-26 23:12:00,121.51,121.531,121.51,121.526,136199998.0
2007-01-26 23:13:00,121.535,121.535,121.523,121.526,100700001.0
2007-01-26 23:14:00,121.537,121.547,121.537,121.537,174500001.0
2007-01-26 23:15:00,121.529,121.543,121.529,121.542,119900002.0
2007-01-26 23:16:00,121.533,121.544,121.533,121.537,248200002.0
2007-01-26 23:17:00,121.543,121.543,121.533,121.533,234000002.0
2007-01-26 23:18:00,121.522,121.54,121.522,121.538,181399996.0
2007-01-26 23:19:00,121.547,121.547,121.531,121.531,159999997.0
2007-01-26 23:20:00,121.535,121.542,121.53,121.537,187900002.0
2007-01-26 23:21:00,121.534,121.543,121.532,121.532,310899997.0
2007-01-26 23:22:00,121.535,121.55,121.531,121.535,204800002.0
2007-01-26 23:23:00,121.527,121.534,121.524,121.528,242199996.0
2007-01-26 23:24:00,121.523,121.523,121.523,121.523,126100003.0
2007-01-26 23:25:00,121.528,121.547,121.528,121.547,290299999.0
2007-01-26 23:26:00,121.527,121.542,121.527,121.536,261899996.0
2007-01-26 23:27:00,121.529,121.55,121.528,121.547,244199999.0
2007-01-26 23:28:00,121.537,121.546,121.534,121.546,263500002.0
2007-01-26 23:29:00,121.54,121.546,121.535,121.539,247699998.0
2007-01-26 23:30:00,121.536,121.536,121.524,121.531,215100001.0
2007-01-26 23:31:00,121.528,121.53,121.512,121.52,184499998.0
2007-01-26 23:32:00,121.524,121.524,121.504,121.515,205900004.0
2007-01-26 23:33:00,121.505,121.524,121.505,121.517,190799999.0
2007-01-26 23:34:00,121.519,121.535,121.509,121.509,380800000.0
2007-01-26 23:35:00,121.503,121.503,121.483,121.493,246000002.0
2007-01-26 23:36:00,121.488,121.497,121.48,121.497,298200003.0
2007-01-26 23:37:00,121.522,121.529,121.508,121.524,392000000.0
2007-01-26 23:38:00,121.502,121.512,121.495,121.495,377199997.0
2007-01-26 23:39:00,121.522,121.522,121.509,121.513,110300002.0
2007-01-26 23:40:00,121.491,121.497,121.473,121.473,338900001.0
2007-01-26 23:41:00,121.482,121.5,121.482,121.5,168899999.0
2007-01-26 23:42:00,121.498,121.498,121.478,121.481,171500002.0
2007-01-26 23:43:00,121.468,121.49,121.468,121.49,102100002.0
2007-01-26 23:44:00,121.489,121.496,121.486,121.496,244299999.0
2007-01-26 23:45:00,121.489,121.504,121.489,121.498,317600005.0
2007-01-26 23:46:00,121.507,121.507,121.479,121.485,309099999.0
2007-01-26 23:47:00,121.482,121.497,121.476,121.497,113400000.0
2007-01-26 23:48:00,121.493,121.496,121.474,121.488,290099995.0
2007-01-26 23:49:00,121.49,121.49,121.466,121.469,337300000.0
2007-01-26 23:50:00,121.482,121.505,121.482,121.498,107499999.0
2007-01-26 23:51:00,121.492,121.499,121.48,121.48,121800002.0
2007-01-26 23:52:00,121.489,121.491,121.477,121.477,276199999.0
2007-01-26 23:53:00,121.487,121.497,121.487,121.49,315500002.0
2007-01-26 23:54:00,121.495,121.498,121.488,121.488,137000001.0
2007-01-26 23:55:00,121.508,121.508,121.499,121.499,151900000.0
2007-01-26 23:56:00,121.505,121.511,121.498,121.502,356200004.0
2007-01-26 23:57:00,121.485,121.504,121.479,121.504,110699998.0
2007-01-26 23:58:00,121.516,121.533,121.516,121.518,120199999.0
2007-01-26 23:59:00,121.522,121.529,121.507,121.507,260100001.0
2007-01-29 00:00:00,121.436,121.463,121.432,121.463,98999999.0
2007-01-29 00:01:00,121.458,121.458,121.452,121.452,8000000.0
2007-01-29 00:02:00,121.453,121.461,121.452,121.457,119800000.0
2007-01-29 00:03:00,121.453,121.455,121.447,121.455,104999998.0
2007-01-29 00:04:00,121.458,121.458,121.446,121.455,409100001.0
2007-01-29 00:05:00,121.475,121.485,121.456,121.472,296400003.0
2007-01-29 00:06:00,121.473,121.48,121.464,121.468,371100004.0
2007-01-29 00:07:00,121.473,121.481,121.461,121.472,330000001.0
2007-01-29 00:08:00,121.475,121.483,121.468,121.478,248200000.0
2007-01-29 00:09:00,121.478,121.479,121.459,121.459,342200007.0
2007-01-29 00:10:00,121.473,121.482,121.466,121.482,171199998.0
2007-01-29 00:11:00,121.481,121.49,121.468,121.487,393699993.0
2007-01-29 00:12:00,121.49,121.496,121.445,121.445,232699999.0
2007-01-29 00:13:00,121.467,121.478,121.456,121.478,230099998.0
2007-01-29 00:14:00,121.483,121.483,121.471,121.471,207900000.0
2007-01-29 00:15:00,121.495,121.501,121.471,121.471,146300000.0
2007-01-29 00:16:00,121.457,121.469,121.454,121.454,114000000.0
2007-01-29 00:17:00,121.445,121.457,121.445,121.449,252800001.0
2007-01-29 00:18:00,121.448,121.46,121.447,121.452,301999998.0
2007-01-29 00:19:00,121.457,121.457,121.439,121.439,279000000.0
2007-01-29 00:20:00,121.459,121.459,121.448,121.455,234300000.0
2007-01-29 00:21:00,121.45,121.463,121.443,121.463,211399998.0
2007-01-29 00:22:00,121.449,121.46,121.446,121.454,340399995.0
2007-01-29 00:23:00,121.455,121.456,121.445,121.456,188400003.0
2007-01-29 00:24:00,121.459,121.472,121.453,121.453,388500004.0
2007-01-29 00:25:00,121.455,121.467,121.446,121.446,436399997.0
2007-01-29 00:26:00,121.455,121.458,121.44,121.44,293300003.0
2007-01-29 00:27:00,121.45,121.45,121.427,121.427,257500000.0
2007-01-29 00:28:00,121.456,121.456,121.428,121.447,187199996.0
2007-01-29 00:29:00,121.45,121.459,121.448,121.455,234299998.0
2007-01-29 00:30:00,121.45,121.469,121.435,121.469,153000001.0
2007-01-29 00:31:00,121.482,121.508,121.482,121.497,211700001.0
2007-01-29 00:32:00,121.495,121.501,121.48,121.489,163299999.0
2007-01-29 00:33:00,121.496,121.496,121.487,121.487,235400002.0
2007-01-29 00:34:00,121.501,121.501,121.482,121.482,218799996.0
2007-01-29 00:35:00,121.492,121.492,121.475,121.492,206099999.0
2007-01-29 00:36:00,121.498,121.5,121.479,121.479,53900000.0
2007-01-29 00:37:00,121.484,121.489,121.469,121.472,255700000.0
2007-01-29 00:38:00,121.462,121.462,121.442,121.45,49100000.0
2007-01-29 00:39:00,121.451,121.465,121.445,121.465,234500003.0
2007-01-29 00:40:00,121.459,121.463,121.455,121.461,89900000.0
2007-01-29 00:41:00,121.455,121.467,121.444,121.466,224899995.0
2007-01-29 00:42:00,121.463,121.469,121.453,121.457,448899996.0
2007-01-29 00:43:00,121.471,121.471,121.453,121.468,245599995.0
2007-01-29 00:44:00,121.463,121.476,121.455,121.468,323600003.0
2007-01-29 00:45:00,121.468,121.468,121.451,121.456,286400002.0
2007-01-29 00:46:00,121.467,121.472,121.464,121.469,159899997.0
2007-01-29 00:47:00,121.468,121.468,121.45,121.453,191199999.0
2007-01-29 00:48:00,121.459,121.464,121.454,121.458,131500000.0
2007-01-29 00:49:00,121.452,121.466,121.451,121.451,297899995.0
2007-01-29 00:50:00,121.478,121.478,121.453,121.471,159900002.0
2007-01-29 00:51:00,121.46,121.464,121.45,121.464,433699991.0
2007-01-29 00:52:00,121.45,121.462,121.442,121.462,274700000.0
2007-01-29 00:53:00,121.459,121.461,121.45,121.46,238099997.0
2007-01-29 00:54:00,121.453,121.467,121.441,121.461,158699998.0
2007-01-29 00:55:00,121.458,121.467,121.458,121.466,191000000.0
2007-01-29 00:56:00,121.457,121.463,121.451,121.463,249200000.0
2007-01-29 00:57:00,121.452,121.455,121.446,121.45,411200000.0
2007-01-29 00:58:00,121.457,121.457,121.444,121.453,422499999.0
2007-01-29 00:59:00,121.463,121.47,121.462,121.462,246299994.0
2007-01-29 01:00:00,121.454,121.468,121.448,121.459,225200001.0
2007-01-29 01:01:00,121.461,121.461,121.439,121.451,216300004.0
2007-01-29 01:02:00,121.428,121.464,121.422,121.461,156799999.0
2007-01-29 01:03:00,121.457,121.46,121.439,121.46,256000001.0
2007-01-29 01:04:00,121.44,121.456,121.428,121.456,76199998.0
2007-01-29 01:05:00,121.442,121.458,121.435,121.456,190200002.0
2007-01-29 01:06:00,121.45,121.456,121.443,121.448,99599999.0
2007-01-29 01:07:00,121.438,121.456,121.437,121.45,108399999.0
2007-01-29 01:08:00,121.45,121.453,121.446,121.449,211100001.0
2007-01-29 01:09:00,121.46,121.46,121.444,121.456,241299997.0
2007-01-29 01:10:00,121.467,121.47,121.46,121.46,222999997.0
2007-01-29 01:11:00,121.446,121.45,121.433,121.442,126099999.0
2007-01-29 01:12:00,121.434,121.461,121.434,121.461,87500002.0
2007-01-29 01:13:00,121.452,121.452,121.445,121.445,86099998.0
2007-01-29 01:14:00,121.445,121.456,121.443,121.448,196599998.0
2007-01-29 01:15:00,121.453,121.458,121.45,121.455,174199999.0
2007-01-29 01:16:00,121.451,121.451,121.429,121.435,149200002.0
2007-01-29 01:17:00,121.454,121.454,121.422,121.449,305100002.0
2007-01-29 01:18:00,121.448,121.45,121.43,121.45,106700001.0
2007-01-29 01:19:00,121.447,121.457,121.445,121.455,233800001.0
2007-01-29 01:20:00,121.448,121.45,121.439,121.443,404600006.0
2007-01-29 01:21:00,121.445,121.452,121.428,121.436,335700000.0
2007-01-29 01:22:00,121.439,121.439,121.404,121.405,512900002.0
2007-01-29 01:23:00,121.429,121.44,121.413,121.431,224100005.0
2007-01-29 01:24:00,121.437,121.44,121.416,121.416,295299995.0
2007-01-29 01:25:00,121.43,121.43,121.415,121.424,261000000.0
2007-01-29 01:26:00,121.428,121.428,121.406,121.421,89100000.0
2007-01-29 01:27:00,121.428,121.428,121.405,121.413,115300000.0
2007-01-29 01:28:00,121.421,121.428,121.412,121.428,173600000.0
2007-01-29 01:29:00,121.43,121.436,121.421,121.431,157500000.0
2007-01-29 01:30:00,121.425,121.425,121.416,121.417,149100001.0
2007-01-29 01:31:00,121.418,121.44,121.418,121.44,235799999.0
2007-01-29 01:32:00,121.431,121.437,121.398,121.437,238099996.0
2007-01-29 01:33:00,121.387,121.425,121.387,121.421,241700004.0
2007-01-29 01:34:00,121.425,121.441,121.417,121.429,356400001.0
2007-01-29 01:35:00,121.428,121.438,121.4,121.438,335200000.0
2007-01-29 01:36:00,121.427,121.44,121.427,121.435,168200000.0
2007-01-29 01:37:00,121.421,121.432,121.417,121.431,200400000.0
2007-01-29 01:38:00,121.437,121.448,121.425,121.447,212600000.0
2007-01-29 01:39:00,121.428,121.442,121.425,121.442,215699993.0
2007-01-29 01:40:00,121.457,121.457,121.425,121.425,335600001.0
2007-01-29 01:41:00,121.458,121.458,121.447,121.452,249199996.0
2007-01-29 01:42:00,121.44,121.452,121.437,121.442,175200002.0
2007-01-29 01:43:00,121.464,121.475,121.462,121.465,313300002.0
2007-01-29 01:44:00,121.46,121.467,121.434,121.434,201900001.0
2007-01-29 01:45:00,121.476,121.492,121.465,121.492,356999997.0
2007-01-29 01:46:00,121.498,121.498,121.459,121.459,128200000.0
2007-01-29 01:47:00,121.479,121.493,121.477,121.486,201300000.0
2007-01-29 01:48:00,121.48,121.48,121.45,121.452,202900004.0
2007-01-29 01:49:00,121.483,121.491,121.469,121.473,185600001.0
2007-01-29 01:50:00,121.472,121.489,121.464,121.483,202500001.0
2007-01-29 01:51:00,121.496,121.496,121.463,121.484,240500003.0
2007-01-29 01:52:00,121.49,121.508,121.484,121.489,328499996.0
2007-01-29 01:53:00,121.488,121.49,121.469,121.469,205300002.0
2007-01-29 01:54:00,121.49,121.49,121.467,121.483,263799998.0
2007-01-29 01:55:00,121.475,121.495,121.454,121.495,326600009.0
2007-01-29 01:56:00,121.488,121.488,121.465,121.468,152300003.0
2007-01-29 01:57:00,121.486,121.497,121.478,121.489,155299993.0
2007-01-29 01:58:00,121.473,121.484,121.47,121.471,298000004.0
2007-01-29 01:59:00,121.473,121.473,121.453,121.463,186499999.0
2007-01-29 02:00:00,121.475,121.48,121.451,121.454,97999999.0
2007-01-29 02:01:00,121.494,121.51,121.494,121.505,164399998.0
2007-01-29 02:02:00,121.501,121.509,121.501,121.507,190100002.0
2007-01-29 02:03:00,121.496,121.508,121.488,121.501,140399998.0
2007-01-29 02:04:00,121.493,121.507,121.484,121.497,301700007.0
2007-01-29 02:05:00,121.501,121.518,121.501,121.518,193500002.0
2007-01-29 02:06:00,121.515,121.534,121.499,121.531,124300000.0
2007-01-29 02:07:00,121.529,121.569,121.529,121.569,75199998.0
2007-01-29 02:08:00,121.574,121.581,121.573,121.578,237000000.0
2007-01-29 02:09:00,121.581,121.59,121.578,121.59,307400000.0
2007-01-29 02:10:00,121.578,121.578,121.556,121.568,370199999.0
2007-01-29 02:11:00,121.555,121.555,121.538,121.538,290900000.0
2007-01-29 02:12:00,121.573,121.577,121.563,121.577,316000004.0
2007-01-29 02:13:00,121.562,121.584,121.556,121.584,220000004.0
2007-01-29 02:14:00,121.593,121.595,121.582,121.582,185999996.0
2007-01-29 02:15:00,121.565,121.565,121.538,121.565,194000001.0
2007-01-29 02:16:00,121.561,121.569,121.538,121.569,190200003.0
2007-01-29 02:17:00,121.573,121.573,121.558,121.572,130900000.0
2007-01-29 02:18:00,121.572,121.577,121.56,121.568,444200011.0
2007-01-29 02:19:00,121.551,121.562,121.547,121.547,238600000.0
2007-01-29 02:20:00,121.566,121.569,121.558,121.561,372000008.0
2007-01-29 02:21:00,121.562,121.573,121.555,121.567,310400003.0
2007-01-29 02:22:00,121.555,121.555,121.537,121.554,166200002.0
2007-01-29 02:23:00,121.547,121.548,121.532,121.532,351500001.0
2007-01-29 02:24:00,121.52,121.525,121.52,121.525,255100000.0
2007-01-29 02:25:00,121.523,121.53,121.523,121.527,88099998.0
2007-01-29 02:26:00,121.526,121.532,121.522,121.522,199599998.0
2007-01-29 02:27:00,121.512,121.538,121.512,121.531,249300001.0
2007-01-29 02:28:00,121.526,121.555,121.526,121.55,95899998.0
2007-01-29 02:29:00,121.554,121.559,121.547,121.551,126399998.0
2007-01-29 02:30:00,121.558,121.559,121.524,121.543,173000001.0
2007-01-29 02:31:00,121.554,121.562,121.549,121.558,308799999.0
2007-01-29 02:32:00,121.551,121.551,121.534,121.544,198799995.0
2007-01-29 02:33:00,121.54,121.556,121.529,121.551,229900000.0
2007-01-29 02:34:00,121.547,121.562,121.547,121.562,174100000.0
2007-01-29 02:35:00,121.567,121.573,121.56,121.573,297599999.0
2007-01-29 02:36:00,121.542,121.576,121.541,121.576,199599998.0
2007-01-29 02:37:00,121.572,121.576,121.557,121.568,193300005.0
2007-01-29 02:38:00,121.559,121.585,121.533,121.585,160699999.0
2007-01-29 02:39:00,121.578,121.588,121.577,121.584,218799997.0
2007-01-29 02:40:00,121.586,121.607,121.586,121.603,340300010.0
2007-01-29 02:41:00,121.609,121.61,121.583,121.583,352400010.0
2007-01-29 02:42:00,121.593,121.602,121.549,121.602,215400001.0
2007-01-29 02:43:00,121.611,121.613,121.588,121.611,191500003.0
2007-01-29 02:44:00,121.617,121.63,121.616,121.63,216799996.0
2007-01-29 02:45:00,121.639,121.657,121.636,121.656,442700001.0
2007-01-29 02:46:00,121.668,121.668,121.642,121.662,231500001.0
2007-01-29 02:47:00,121.658,121.658,121.628,121.657,418499996.0
2007-01-29 02:48:00,121.649,121.661,121.647,121.657,283700006.0
2007-01-29 02:49:00,121.667,121.667,121.65,121.651,158899999.0
2007-01-29 02:50:00,121.639,121.651,121.62,121.625,314999999.0
2007-01-29 02:51:00,121.61,121.649,121.599,121.643,168100003.0
2007-01-29 02:52:00,121.662,121.673,121.652,121.655,342299999.0
2007-01-29 02:53:00,121.665,121.665,121.65,121.661,184299997.0
2007-01-29 02:54:00,121.65,121.668,121.65,121.665,325100001.0
2007-01-29 02:55:00,121.672,121.682,121.672,121.682,160699998.0
2007-01-29 02:56:00,121.672,121.673,121.636,121.673,210099999.0
2007-01-29 02:57:00,121.682,121.682,121.665,121.665,261200001.0
2007-01-29 02:58:00,121.665,121.673,121.647,121.647,355699995.0
2007-01-29 02:59:00,121.67,121.674,121.647,121.664,248800007.0
2007-01-29 03:00:00,121.656,121.656,121.635,121.64,165499999.0
2007-01-29 03:01:00,121.674,121.679,121.665,121.675,228100004.0
2007-01-29 03:02:00,121.681,121.707,121.681,121.707,226900001.0
2007-01-29 03:03:00,121.712,121.712,121.683,121.707,202599999.0
2007-01-29 03:04:00,121.707,121.715,121.679,121.708,244699999.0
2007-01-29 03:05:00,121.7,121.72,121.691,121.717,131699999.0
2007-01-29 03:06:00,121.723,121.732,121.707,121.732,214200003.0
2007-01-29 03:07:00,121.72,121.733,121.719,121.733,415000002.0
2007-01-29 03:08:00,121.736,121.74,121.706,121.715,291600003.0
2007-01-29 03:09:00,121.728,121.728,121.708,121.715,219799998.0
2007-01-29 03:10:00,121.708,121.708,121.693,121.704,224100003.0
2007-01-29 03:11:00,121.7,121.7,121.681,121.685,284799997.0
2007-01-29 03:12:00,121.678,121.682,121.653,121.682,236800001.0
2007-01-29 03:13:00,121.687,121.7,121.674,121.7,388599999.0
2007-01-29 03:14:00,121.702,121.706,121.688,121.69,254799999.0
2007-01-29 03:15:00,121.707,121.711,121.699,121.699,257700003.0
2007-01-29 03:16:00,121.693,121.709,121.693,121.707,186399996.0
2007-01-29 03:17:00,121.697,121.699,121.677,121.677,294799995.0
2007-01-29 03:18:00,121.672,121.673,121.653,121.673,271800000.0
2007-01-29 03:19:00,121.668,121.669,121.653,121.668,221900004.0
2007-01-29 03:20:00,121.682,121.682,121.668,121.671,300099999.0
2007-01-29 03:21:00,121.675,121.68,121.663,121.669,169700001.0
2007-01-29 03:22:00,121.682,121.682,121.669,121.672,159199997.0
2007-01-29 03:23:00,121.665,121.67,121.642,121.654,215100002.0
2007-01-29 03:24:00,121.667,121.671,121.628,121.635,346500002.0
2007-01-29 03:25:00,121.672,121.672,121.658,121.658,226199993.0
2007-01-29 03:26:00,121.674,121.701,121.674,121.695,205299999.0
2007-01-29 03:27:00,121.707,121.712,121.679,121.684,224999996.0
2007-01-29 03:28:00,121.706,121.727,121.688,121.727,217300000.0
2007-01-29 03:29:00,121.722,121.728,121.715,121.715,348599999.0
2007-01-29 03:30:00,121.699,121.726,121.696,121.726,142899999.0
2007-01-29 03:31:00,121.73,121.735,121.705,121.705,237799998.0
2007-01-29 03:32:00,121.735,121.748,121.735,121.748,362299998.0
2007-01-29 03:33:00,121.743,121.761,121.713,121.761,167800000.0
2007-01-29 03:34:00,121.792,121.801,121.776,121.787,257400000.0
2007-01-29 03:35:00,121.787,121.799,121.787,121.794,262600003.0
2007-01-29 03:36:00,121.791,121.803,121.791,121.801,156599997.0
2007-01-29 03:37:00,121.788,121.801,121.784,121.801,69700000.0
2007-01-29 03:38:00,121.812,121.812,121.8,121.805,175700003.0
2007-01-29 03:39:00,121.807,121.807,121.797,121.801,196499999.0
2007-01-29 03:40:00,121.796,121.796,121.774,121.785,93000000.0
2007-01-29 03:41:00,121.775,121.775,121.751,121.767,197500002.0
2007-01-29 03:42:00,121.758,121.758,121.73,121.754,130299998.0
2007-01-29 03:43:00,121.767,121.767,121.751,121.751,86200001.0
2007-01-29 03:44:00,121.75,121.765,121.75,121.762,285100000.0
2007-01-29 03:45:00,121.762,121.762,121.736,121.747,239999999.0
2007-01-29 03:46:00,121.736,121.741,121.726,121.726,355600005.0
2007-01-29 03:47:00,121.738,121.738,121.72,121.73,134799999.0
2007-01-29 03:48:00,121.744,121.746,121.729,121.735,307600005.0
2007-01-29 03:49:00,121.761,121.762,121.751,121.754,168699999.0
2007-01-29 03:50:00,121.767,121.77,121.757,121.76,226400001.0
2007-01-29 03:51:00,121.765,121.786,121.765,121.785,276600002.0
2007-01-29 03:52:00,121.765,121.777,121.746,121.771,236000001.0
2007-01-29 03:53:00,121.768,121.779,121.766,121.774,313800004.0
2007-01-29 03:54:00,121.777,121.795,121.777,121.795,244100007.0
2007-01-29 03:55:00,121.781,121.781,121.736,121.77,250199995.0
2007-01-29 03:56:00,121.777,121.798,121.777,121.797,194300000.0
2007-01-29 03:57:00,121.784,121.792,121.771,121.792,176799999.0
2007-01-29 03:58:00,121.784,121.798,121.77,121.789,290200005.0
2007-01-29 03:59:00,121.802,121.802,121.784,121.785,200399999.0
2007-01-29 04:00:00,121.782,121.787,121.782,121.784,43199999.0
2007-01-29 04:01:00,121.771,121.789,121.767,121.789,214000003.0
2007-01-29 04:02:00,121.783,121.787,121.776,121.778,155300003.0
2007-01-29 04:03:00,121.772,121.773,121.758,121.764,101199997.0
2007-01-29 04:04:00,121.788,121.788,121.754,121.765,273999995.0
2007-01-29 04:05:00,121.752,121.759,121.746,121.752,281200001.0
2007-01-29 04:06:00,121.752,121.753,121.739,121.753,397600003.0
2007-01-29 04:07:00,121.752,121.755,121.735,121.735,461799993.0
2007-01-29 04:08:00,121.748,121.75,121.737,121.739,204200004.0
2007-01-29 04:09:00,121.733,121.733,121.71,121.71,118699998.0
2007-01-29 04:10:00,121.715,121.732,121.715,121.732,230099995.0
2007-01-29 04:11:00,121.735,121.735,121.709,121.709,250400000.0
2007-01-29 04:12:00,121.74,121.752,121.726,121.752,200300003.0
2007-01-29 04:13:00,121.76,121.765,121.751,121.751,169700006.0
2007-01-29 04:14:00,121.744,121.751,121.733,121.751,148000002.0
2007-01-29 04:15:00,121.747,121.761,121.736,121.761,324699996.0
2007-01-29 04:16:00,121.768,121.768,121.749,121.763,456700003.0
2007-01-29 04:17:00,121.753,121.759,121.744,121.75,136000001.0
2007-01-29 04:18:00,121.75,121.75,121.734,121.745,247399998.0
2007-01-29 04:19:00,121.758,121.767,121.742,121.766,201399998.0
2007-01-29 04:20:00,121.753,121.767,121.749,121.749,208400003.0
2007-01-29 04:21:00,121.762,121.771,121.746,121.762,321799996.0
2007-01-29 04:22:00,121.767,121.767,121.736,121.765,286999996.0
2007-01-29 04:23:00,121.748,121.778,121.746,121.778,93200002.0
2007-01-29 04:24:00,121.767,121.776,121.766,121.772,346300003.0
2007-01-29 04:25:00,121.76,121.766,121.751,121.764,227700000.0
2007-01-29 04:26:00,121.755,121.771,121.748,121.755,237000001.0
2007-01-29 04:27:00,121.773,121.773,121.753,121.767,396499997.0
2007-01-29 04:28:00,121.766,121.773,121.759,121.769,246800002.0
2007-01-29 04:29:00,121.76,121.76,121.742,121.759,237700000.0
2007-01-29 04:30:00,121.764,121.764,121.727,121.737,190700000.0
2007-01-29 04:31:00,121.76,121.766,121.758,121.762,243000005.0
2007-01-29 04:32:00,121.759,121.759,121.749,121.757,182000000.0
2007-01-29 04:33:00,121.751,121.763,121.751,121.763,193200003.0
2007-01-29 04:34:00,121.752,121.768,121.748,121.766,237499997.0
2007-01-29 04:35:00,121.76,121.76,121.742,121.752,151500000.0
2007-01-29 04:36:00,121.746,121.767,121.746,121.766,170899999.0
2007-01-29 04:37:00,121.752,121.762,121.745,121.752,186200006.0
2007-01-29 04:38:00,121.77,121.77,121.74,121.752,124599999.0
2007-01-29 04:39:00,121.741,121.741,121.715,121.724,146900002.0
2007-01-29 04:40:00,121.74,121.74,121.723,121.723,262499995.0
2007-01-29 04:41:00,121.738,121.744,121.719,121.744,267599996.0
2007-01-29 04:42:00,121.743,121.75,121.724,121.725,241200002.0
2007-01-29 04:43:00,121.756,121.758,121.755,121.757,176399998.0
2007-01-29 04:44:00,121.757,121.765,121.743,121.754,165300004.0
2007-01-29 04:45:00,121.754,121.762,121.737,121.762,303100003.0
2007-01-29 04:46:00,121.768,121.769,121.72,121.72,269699996.0
2007-01-29 04:47:00,121.728,121.752,121.726,121.752,174699994.0
2007-01-29 04:48:00,121.735,121.74,121.722,121.722,163599997.0
2007-01-29 04:49:00,121.744,121.754,121.743,121.743,475700000.0
2007-01-29 04:50:00,121.727,121.729,121.715,121.729,236899999.0
2007-01-29 04:51:00,121.7,121.734,121.7,121.734,188500002.0
2007-01-29 04:52:00,121.73,121.738,121.715,121.734,377800002.0
2007-01-29 04:53:00,121.737,121.747,121.728,121.728,198600003.0
2007-01-29 04:54:00,121.74,121.759,121.72,121.759,396900001.0
2007-01-29 04:55:00,121.762,121.763,121.753,121.763,131200001.0
2007-01-29 04:56:00,121.755,121.761,121.754,121.759,239299996.0
2007-01-29 04:57:00,121.743,121.747,121.73,121.73,157299999.0
2007-01-29 04:58:00,121.742,121.752,121.729,121.734,128300003.0
2007-01-29 04:59:00,121.745,121.745,121.727,121.745,160300000.0
2007-01-29 05:00:00,121.72,121.747,121.72,121.74,351899995.0
2007-01-29 05:01:00,121.74,121.746,121.73,121.741,134600000.0
2007-01-29 05:02:00,121.722,121.732,121.722,121.732,176500001.0
2007-01-29 05:03:00,121.73,121.732,121.725,121.725,174100008.0
2007-01-29 05:04:00,121.727,121.73,121.709,121.713,149900000.0
2007-01-29 05:05:00,121.721,121.721,121.698,121.718,272100003.0
2007-01-29 05:06:00,121.714,121.727,121.688,121.69,279399996.0
2007-01-29 05:07:00,121.72,121.72,121.702,121.712,260999994.0
2007-01-29 05:08:00,121.713,121.728,121.694,121.728,249700001.0
2007-01-29 05:09:00,121.716,121.731,121.71,121.731,275199996.0
2007-01-29 05:10:00,121.723,121.724,121.7,121.7,200999997.0
2007-01-29 05:11:00,121.686,121.737,121.686,121.737,225900002.0
2007-01-29 05:12:00,121.735,121.735,121.707,121.709,130300002.0
2007-01-29 05:13:00,121.712,121.716,121.699,121.705,215099998.0
2007-01-29 05:14:00,121.702,121.728,121.7,121.728,144200001.0
2007-01-29 05:15:00,121.72,121.724,121.696,121.702,223000003.0
2007-01-29 05:16:00,121.721,121.721,121.696,121.721,381699988.0
2007-01-29 05:17:00,121.72,121.72,121.682,121.693,239800000.0
2007-01-29 05:18:00,121.715,121.715,121.695,121.705,272899997.0
2007-01-29 05:19:00,121.694,121.718,121.694,121.698,281099996.0
2007-01-29 05:20:00,121.695,121.695,121.671,121.69,151400001.0
2007-01-29 05:21:00,121.698,121.704,121.694,121.704,313899996.0
2007-01-29 05:22:00,121.648,121.693,121.647,121.693,320499998.0
2007-01-29 05:23:00,121.697,121.698,121.686,121.696,128600001.0
2007-01-29 05:24:00,121.687,121.702,121.672,121.692,204699997.0
2007-01-29 05:25:00,121.686,121.699,121.686,121.699,302599997.0
2007-01-29 05:26:00,121.686,121.692,121.667,121.683,225900000.0
2007-01-29 05:27:00,121.683,121.693,121.671,121.693,225500001.0
2007-01-29 05:28:00,121.689,121.701,121.686,121.701,312700001.0
2007-01-29 05:29:00,121.696,121.696,121.665,121.689,187300002.0
2007-01-29 05:30:00,121.692,121.716,121.677,121.716,157600001.0
2007-01-29 05:31:00,121.71,121.719,121.7,121.719,255599997.0
2007-01-29 05:32:00,121.68,121.726,121.653,121.726,301499994.0
2007-01-29 05:33:00,121.723,121.731,121.71,121.731,340800000.0
2007-01-29 05:34:00,121.727,121.729,121.716,121.72,435200003.0
2007-01-29 05:35:00,121.721,121.726,121.715,121.716,139600003.0
2007-01-29 05:36:00,121.713,121.725,121.693,121.704,321100002.0
2007-01-29 05:37:00,121.728,121.737,121.724,121.73,262500005.0
2007-01-29 05:38:00,121.737,121.737,121.717,121.731,183500002.0
2007-01-29 05:39:00,121.732,121.737,121.726,121.732,364400007.0
2007-01-29 05:40:00,121.739,121.747,121.738,121.738,181000004.0
2007-01-29 05:41:00,121.72,121.737,121.72,121.735,173300002.0
2007-01-29 05:42:00,121.738,121.738,121.716,121.729,317400001.0
2007-01-29 05:43:00,121.73,121.735,121.718,121.725,167800000.0
2007-01-29 05:44:00,121.708,121.73,121.694,121.723,152400003.0
2007-01-29 05:45:00,121.727,121.728,121.708,121.721,181900002.0
2007-01-29 05:46:00,121.728,121.742,121.72,121.735,323599997.0
2007-01-29 05:47:00,121.73,121.742,121.724,121.742,256500001.0
2007-01-29 05:48:00,121.74,121.745,121.728,121.734,209900002.0
2007-01-29 05:49:00,121.736,121.744,121.719,121.725,216699999.0
2007-01-29 05:50:00,121.748,121.75,121.735,121.75,157799998.0
2007-01-29 05:51:00,121.74,121.751,121.733,121.751,133299997.0
2007-01-29 05:52:00,121.748,121.748,121.734,121.743,131100002.0
2007-01-29 05:53:00,121.755,121.762,121.75,121.752,98500003.0
2007-01-29 05:54:00,121.733,121.752,121.722,121.727,214799999.0
2007-01-29 05:55:00,121.749,121.749,121.716,121.749,319100000.0
2007-01-29 05:56:00,121.746,121.746,121.703,121.703,78500000.0
2007-01-29 05:57:00,121.704,121.74,121.704,121.74,192599996.0
2007-01-29 05:58:00,121.757,121.757,121.72,121.747,133900000.0
2007-01-29 05:59:00,121.761,121.763,121.741,121.744,288799999.0
2007-01-29 06:00:00,121.757,121.766,121.756,121.757,202300004.0
2007-01-29 06:01:00,121.747,121.747,121.71,121.715,130900001.0
2007-01-29 06:02:00,121.75,121.75,121.731,121.743,335799998.0
2007-01-29 06:03:00,121.717,121.744,121.717,121.738,260700004.0
2007-01-29 06:04:00,121.733,121.744,121.725,121.744,156100003.0
2007-01-29 06:05:00,121.751,121.751,121.742,121.751,139300001.0
2007-01-29 06:06:00,121.745,121.761,121.722,121.755,288400004.0
2007-01-29 06:07:00,121.751,121.769,121.751,121.759,210799999.0
2007-01-29 06:08:00,121.758,121.759,121.736,121.759,296399999.0
2007-01-29 06:09:00,121.754,121.754,121.735,121.741,163699999.0
2007-01-29 06:10:00,121.752,121.76,121.75,121.751,226499999.0
2007-01-29 06:11:00,121.746,121.761,121.746,121.751,314799999.0
2007-01-29 06:12:00,121.748,121.749,121.729,121.749,174299998.0
2007-01-29 06:13:00,121.754,121.761,121.748,121.748,294399997.0
2007-01-29 06:14:00,121.736,121.756,121.736,121.745,284400001.0
2007-01-29 06:15:00,121.747,121.752,121.735,121.74,347900008.0
2007-01-29 06:16:00,121.757,121.757,121.739,121.749,185700006.0
2007-01-29 06:17:00,121.75,121.75,121.74,121.74,15200000.0
2007-01-29 06:18:00,121.733,121.738,121.721,121.738,163000003.0
2007-01-29 06:19:00,121.75,121.76,121.744,121.749,335200004.0
2007-01-29 06:20:00,121.749,121.756,121.746,121.753,189799999.0
2007-01-29 06:21:00,121.751,121.769,121.751,121.759,285500002.0
2007-01-29 06:22:00,121.753,121.753,121.743,121.748,222599999.0
2007-01-29 06:23:00,121.745,121.75,121.725,121.75,194500001.0
2007-01-29 06:24:00,121.745,121.762,121.739,121.762,243499999.0
2007-01-29 06:25:00,121.761,121.761,121.74,121.756,282400003.0
2007-01-29 06:26:00,121.739,121.761,121.733,121.735,344100003.0
2007-01-29 06:27:00,121.733,121.768,121.722,121.768,189499995.0
2007-01-29 06:28:00,121.753,121.769,121.753,121.76,290199990.0
2007-01-29 06:29:00,121.757,121.769,121.756,121.767,265200003.0
2007-01-29 06:30:00,121.778,121.778,121.731,121.765,219499999.0
2007-01-29 06:31:00,121.771,121.78,121.747,121.747,224800002.0
2007-01-29 06:32:00,121.772,121.784,121.76,121.784,151599996.0
2007-01-29 06:33:00,121.777,121.779,121.735,121.74,346800005.0
2007-01-29 06:34:00,121.763,121.776,121.749,121.753,340000001.0
2007-01-29 06:35:00,121.764,121.764,121.742,121.749,254499998.0
2007-01-29 06:36:00,121.765,121.768,121.761,121.761,362099999.0
2007-01-29 06:37:00,121.765,121.775,121.751,121.765,125000002.0
2007-01-29 06:38:00,121.756,121.757,121.726,121.757,132600003.0
2007-01-29 06:39:00,121.749,121.768,121.749,121.767,351700001.0
2007-01-29 06:40:00,121.763,121.766,121.739,121.74,370099999.0
2007-01-29 06:41:00,121.778,121.779,121.751,121.757,341199992.0
2007-01-29 06:42:00,121.75,121.761,121.737,121.742,194200000.0
2007-01-29 06:43:00,121.778,121.78,121.763,121.769,191600000.0
2007-01-29 06:44:00,121.763,121.763,121.743,121.759,158800001.0
2007-01-29 06:45:00,121.742,121.775,121.742,121.759,169700001.0
2007-01-29 06:46:00,121.788,121.792,121.786,121.79,238200004.0
2007-01-29 06:47:00,121.773,121.779,121.771,121.779,83899999.0
2007-01-29 06:48:00,121.77,121.787,121.764,121.774,279600002.0
2007-01-29 06:49:00,121.777,121.785,121.77,121.775,122800000.0
2007-01-29 06:50:00,121.762,121.765,121.744,121.745,188600003.0
2007-01-29 06:51:00,121.778,121.784,121.771,121.777,286300002.0
2007-01-29 06:52:00,121.775,121.787,121.753,121.784,268700001.0
2007-01-29 06:53:00,121.771,121.78,121.761,121.779,167100001.0
2007-01-29 06:54:00,121.778,121.779,121.758,121.769,111100002.0
2007-01-29 06:55:00,121.783,121.79,121.77,121.79,388500000.0
2007-01-29 06:56:00,121.785,121.785,121.762,121.763,209100000.0
2007-01-29 06:57:00,121.777,121.789,121.753,121.778,336199999.0
2007-01-29 06:58:00,121.753,121.783,121.744,121.783,194099995.0
2007-01-29 06:59:00,121.78,121.786,121.768,121.779,253899997.0
2007-01-29 07:00:00,121.788,121.789,121.756,121.768,302100002.0
2007-01-29 07:01:00,121.764,121.78,121.764,121.764,178300001.0
2007-01-29 07:02:00,121.789,121.791,121.789,121.791,76699997.0
2007-01-29 07:03:00,121.79,121.79,121.769,121.777,362999997.0
2007-01-29 07:04:00,121.79,121.79,121.76,121.787,307399995.0
2007-01-29 07:05:00,121.786,121.786,121.752,121.759,235899997.0
2007-01-29 07:06:00,121.787,121.792,121.777,121.777,346000005.0
2007-01-29 07:07:00,121.785,121.788,121.777,121.786,114500000.0
2007-01-29 07:08:00,121.771,121.784,121.763,121.772,200499999.0
2007-01-29 07:09:00,121.777,121.78,121.775,121.78,316399998.0
2007-01-29 07:10:00,121.78,121.789,121.762,121.77,141500004.0
2007-01-29 07:11:00,121.778,121.778,121.745,121.745,145099998.0
2007-01-29 07:12:00,121.79,121.792,121.779,121.78,247200002.0
2007-01-29 07:13:00,121.767,121.771,121.75,121.771,180800002.0
2007-01-29 07:14:00,121.77,121.779,121.764,121.774,346700000.0
2007-01-29 07:15:00,121.787,121.789,121.763,121.775,200399998.0
2007-01-29 07:16:00,121.777,121.782,121.77,121.781,183100004.0
2007-01-29 07:17:00,121.788,121.789,121.753,121.759,208199998.0
2007-01-29 07:18:00,121.762,121.766,121.748,121.75,215999999.0
2007-01-29 07:19:00,121.768,121.768,121.741,121.761,249199995.0
2007-01-29 07:20:00,121.76,121.768,121.752,121.762,228499998.0
2007-01-29 07:21:00,121.746,121.767,121.732,121.761,142199998.0
2007-01-29 07:22:00,121.758,121.758,121.753,121.753,83400000.0
2007-01-29 07:23:00,121.744,121.752,121.738,121.751,240600000.0
2007-01-29 07:24:00,121.736,121.751,121.724,121.733,288099997.0
2007-01-29 07:25:00,121.732,121.742,121.732,121.741,323200005.0
2007-01-29 07:26:00,121.737,121.737,121.708,121.71,350899995.0
2007-01-29 07:27:00,121.741,121.751,121.741,121.745,345299996.0
2007-01-29 07:28:00,121.756,121.756,121.744,121.75,159800001.0
2007-01-29 07:29:00,121.753,121.769,121.736,121.765,294900000.0
2007-01-29 07:30:00,121.755,121.755,121.73,121.73,212599997.0
2007-01-29 07:31:00,121.729,121.729,121.692,121.719,252600001.0
2007-01-29 07:32:00,121.718,121.728,121.691,121.728,191500001.0
2007-01-29 07:33:00,121.737,121.737,121.7,121.7,316900001.0
2007-01-29 07:34:00,121.728,121.739,121.728,121.736,302400000.0
2007-01-29 07:35:00,121.705,121.737,121.704,121.731,140899999.0
2007-01-29 07:36:00,121.728,121.731,121.712,121.731,122099999.0
2007-01-29 07:37:00,121.728,121.738,121.725,121.735,371800002.0
2007-01-29 07:38:00,121.71,121.732,121.695,121.732,150099998.0
2007-01-29 07:39:00,121.72,121.742,121.72,121.742,206799995.0
2007-01-29 07:40:00,121.748,121.748,121.727,121.735,147499999.0
2007-01-29 07:41:00,121.729,121.736,121.723,121.73,165400000.0
2007-01-29 07:42:00,121.733,121.733,121.718,121.718,260600001.0
2007-01-29 07:43:00,121.72,121.752,121.72,121.752,99399997.0
2007-01-29 07:44:00,121.736,121.757,121.736,121.757,298000001.0
2007-01-29 07:45:00,121.75,121.757,121.734,121.734,272199997.0
2007-01-29 07:46:00,121.745,121.752,121.731,121.752,83500001.0
2007-01-29 07:47:00,121.758,121.759,121.728,121.728,309599999.0
2007-01-29 07:48:00,121.719,121.761,121.719,121.737,178800004.0
2007-01-29 07:49:00,121.755,121.768,121.751,121.768,163499997.0
2007-01-29 07:50:00,121.762,121.768,121.754,121.757,259599997.0
2007-01-29 07:51:00,121.748,121.758,121.73,121.755,167800002.0
2007-01-29 07:52:00,121.74,121.749,121.725,121.749,268100001.0
2007-01-29 07:53:00,121.757,121.757,121.738,121.738,113799999.0
2007-01-29 07:54:00,121.738,121.755,121.726,121.753,109800002.0
2007-01-29 07:55:00,121.762,121.767,121.743,121.757,202400002.0
2007-01-29 07:56:00,121.752,121.752,121.731,121.747,200500004.0
2007-01-29 07:57:00,121.756,121.762,121.747,121.756,387199991.0
2007-01-29 07:58:00,121.757,121.76,121.728,121.734,248299998.0
2007-01-29 07:59:00,121.753,121.759,121.737,121.747,238999998.0
2007-01-29 08:00:00,121.761,121.763,121.741,121.741,190899998.0
2007-01-29 08:01:00,121.739,121.785,121.739,121.784,217299999.0
2007-01-29 08:02:00,121.795,121.802,121.778,121.792,380499999.0
2007-01-29 08:03:00,121.793,121.8,121.77,121.793,218500003.0
2007-01-29 08:04:00,121.788,121.795,121.768,121.795,144600004.0
2007-01-29 08:05:00,121.796,121.796,121.764,121.764,257700002.0
2007-01-29 08:06:00,121.806,121.806,121.793,121.793,167899998.0
2007-01-29 08:07:00,121.802,121.802,121.789,121.8,211500001.0
2007-01-29 08:08:00,121.77,121.799,121.764,121.788,144600000.0
2007-01-29 08:09:00,121.806,121.806,121.767,121.775,232399999.0
2007-01-29 08:10:00,121.765,121.788,121.761,121.77,205899998.0
2007-01-29 08:11:00,121.777,121.808,121.777,121.808,191799999.0
2007-01-29 08:12:00,121.805,121.814,121.8,121.814,365300002.0
2007-01-29 08:13:00,121.805,121.81,121.798,121.798,201700000.0
2007-01-29 08:14:00,121.813,121.815,121.779,121.779,316899999.0
2007-01-29 08:15:00,121.772,121.801,121.769,121.794,235300004.0
2007-01-29 08:16:00,121.81,121.81,121.802,121.808,237499999.0
2007-01-29 08:17:00,121.803,121.803,121.781,121.781,218300006.0
2007-01-29 08:18:00,121.78,121.788,121.767,121.786,268799994.0
2007-01-29 08:19:00,121.777,121.803,121.777,121.799,122299999.0
2007-01-29 08:20:00,121.789,121.797,121.784,121.797,293299995.0
2007-01-29 08:21:00,121.803,121.805,121.788,121.801,247900000.0
2007-01-29 08:22:00,121.796,121.802,121.787,121.794,309199997.0
2007-01-29 08:23:00,121.783,121.796,121.779,121.796,182100005.0
2007-01-29 08:24:00,121.787,121.794,121.755,121.755,328000000.0
2007-01-29 08:25:00,121.792,121.792,121.779,121.781,279200001.0
2007-01-29 08:26:00,121.786,121.786,121.755,121.755,202800004.0
2007-01-29 08:27:00,121.781,121.802,121.781,121.802,173200003.0
2007-01-29 08:28:00,121.795,121.803,121.789,121.789,189100002.0
2007-01-29 08:29:00,121.778,121.793,121.772,121.793,221199999.0
2007-01-29 08:30:00,121.787,121.798,121.787,121.789,171200003.0
2007-01-29 08:31:00,121.789,121.789,121.762,121.785,448199997.0
2007-01-29 08:32:00,121.786,121.793,121.784,121.789,345099999.0
2007-01-29 08:33:00,121.797,121.797,121.771,121.771,328700008.0
2007-01-29 08:34:00,121.799,121.799,121.783,121.788,275200006.0
2007-01-29 08:35:00,121.784,121.785,121.765,121.785,164100004.0
2007-01-29 08:36:00,121.802,121.809,121.768,121.769,322199991.0
2007-01-29 08:37:00,121.793,121.793,121.77,121.782,229699997.0
2007-01-29 08:38:00,121.777,121.793,121.777,121.791,167399998.0
2007-01-29 08:39:00,121.782,121.8,121.769,121.797,304799998.0
2007-01-29 08:40:00,121.785,121.801,121.77,121.77,317199995.0
2007-01-29 08:41:00,121.797,121.811,121.797,121.804,256900000.0
2007-01-29 08:42:00,121.824,121.859,121.824,121.851,74100000.0
2007-01-29 08:43:00,121.864,121.866,121.84,121.862,186700004.0
2007-01-29 08:44:00,121.861,121.873,121.861,121.869,179000004.0
2007-01-29 08:45:00,121.871,121.877,121.859,121.875,262000000.0
2007-01-29 08:46:00,121.875,121.875,121.852,121.857,224600001.0
2007-01-29 08:47:00,121.86,121.869,121.857,121.867,243699998.0
2007-01-29 08:48:00,121.862,121.87,121.86,121.87,98199998.0
2007-01-29 08:49:00,121.862,121.867,121.847,121.853,306000000.0
2007-01-29 08:50:00,121.857,121.87,121.85,121.867,175099999.0
2007-01-29 08:51:00,121.875,121.884,121.854,121.864,391099997.0
2007-01-29 08:52:00,121.873,121.874,121.806,121.833,291699999.0
2007-01-29 08:53:00,121.861,121.866,121.85,121.865,179800003.0
2007-01-29 08:54:00,121.888,121.918,121.882,121.918,258200001.0
2007-01-29 08:55:00,121.921,121.949,121.9,121.947,271199994.0
2007-01-29 08:56:00,121.928,121.965,121.916,121.948,353200000.0
2007-01-29 08:57:00,121.952,121.959,121.943,121.943,224899998.0
2007-01-29 08:58:00,121.938,121.958,121.938,121.958,350200004.0
2007-01-29 08:59:00,121.959,121.959,121.947,121.953,179699999.0
2007-01-29 09:00:00,121.972,122.018,121.967,121.986,448900006.0
2007-01-29 09:01:00,122.003,122.057,122.003,122.057,236400001.0
2007-01-29 09:02:00,122.053,122.053,122.03,122.036,218499998.0
2007-01-29 09:03:00,122.038,122.039,121.992,121.992,138899999.0
2007-01-29 09:04:00,121.993,122.021,121.982,122.021,300300001.0
2007-01-29 09:05:00,122.035,122.046,122.028,122.037,356000002.0
2007-01-29 09:06:00,122.06,122.113,122.06,122.108,252499999.0
2007-01-29 09:07:00,122.107,122.107,122.078,122.078,296299998.0
2007-01-29 09:08:00,122.092,122.139,122.092,122.138,109299998.0
2007-01-29 09:09:00,122.144,122.165,122.139,122.16,174099998.0
2007-01-29 09:10:00,122.144,122.146,122.113,122.113,296399996.0
2007-01-29 09:11:00,122.1,122.1,122.08,122.082,223799995.0
2007-01-29 09:12:00,122.079,122.09,122.067,122.068,363100001.0
2007-01-29 09:13:00,122.071,122.071,122.048,122.057,221600002.0
2007-01-29 09:14:00,122.063,122.084,122.056,122.084,345999997.0
2007-01-29 09:15:00,122.095,122.099,122.082,122.084,213699997.0
2007-01-29 09:16:00,122.075,122.089,122.075,122.082,113100004.0
2007-01-29 09:17:00,122.076,122.089,122.073,122.087,206300004.0
2007-01-29 09:18:00,122.073,122.075,122.048,122.048,212100004.0
2007-01-29 09:19:00,122.043,122.043,121.968,121.975,282600004.0
2007-01-29 09:20:00,121.987,121.999,121.972,121.972,132900003.0
2007-01-29 09:21:00,121.956,121.956,121.91,121.925,168000000.0
2007-01-29 09:22:00,121.933,121.958,121.927,121.958,209400003.0
2007-01-29 09:23:00,121.966,121.977,121.96,121.96,202800003.0
2007-01-29 09:24:00,121.96,121.96,121.952,121.959,225300000.0
2007-01-29 09:25:00,121.958,121.99,121.958,121.962,193199998.0
2007-01-29 09:26:00,121.958,121.964,121.949,121.963,135700003.0
2007-01-29 09:27:00,121.967,121.973,121.958,121.969,295199998.0
2007-01-29 09:28:00,121.968,121.971,121.961,121.971,125899999.0
2007-01-29 09:29:00,121.958,121.973,121.953,121.96,272399998.0
2007-01-29 09:30:00,121.964,121.964,121.935,121.944,274599997.0
2007-01-29 09:31:00,121.945,121.945,121.925,121.925,244600003.0
2007-01-29 09:32:00,121.926,121.926,121.907,121.913,156599998.0
2007-01-29 09:33:00,121.905,121.905,121.868,121.885,250700004.0
2007-01-29 09:34:00,121.882,121.89,121.874,121.889,238099998.0
2007-01-29 09:35:00,121.891,121.891,121.873,121.891,210300002.0
2007-01-29 09:36:00,121.9,121.904,121.89,121.893,282099998.0
2007-01-29 09:37:00,121.9,121.911,121.89,121.911,228800003.0
2007-01-29 09:38:00,121.908,121.914,121.85,121.914,437999995.0
2007-01-29 09:39:00,121.93,121.93,121.899,121.921,147900004.0
2007-01-29 09:40:00,121.923,121.929,121.916,121.928,313399998.0
2007-01-29 09:41:00,121.938,121.944,121.907,121.936,226900003.0
2007-01-29 09:42:00,121.942,121.954,121.939,121.944,194300002.0
2007-01-29 09:43:00,121.94,121.944,121.934,121.939,268799999.0
2007-01-29 09:44:00,121.943,121.943,121.913,121.933,178599998.0
2007-01-29 09:45:00,121.943,121.96,121.94,121.96,134800001.0
2007-01-29 09:46:00,121.967,121.967,121.947,121.952,121099997.0
2007-01-29 09:47:00,121.941,121.941,121.917,121.923,111100000.0
2007-01-29 09:48:00,121.929,121.939,121.901,121.913,228200002.0
2007-01-29 09:49:00,121.906,121.92,121.899,121.92,327300001.0
2007-01-29 09:50:00,121.926,121.929,121.893,121.91,215800000.0
2007-01-29 09:51:00,121.901,121.906,121.886,121.906,201299997.0
2007-01-29 09:52:00,121.92,121.92,121.885,121.895,325699998.0
2007-01-29 09:53:00,121.92,121.92,121.909,121.909,64500000.0
2007-01-29 09:54:00,121.905,121.909,121.898,121.898,147500003.0
2007-01-29 09:55:00,121.917,121.917,121.909,121.915,124200000.0
2007-01-29 09:56:00,121.912,121.912,121.893,121.903,163600000.0
2007-01-29 09:57:00,121.91,121.91,121.888,121.895,230799997.0
2007-01-29 09:58:00,121.907,121.907,121.875,121.879,266499999.0
2007-01-29 09:59:00,121.874,121.884,121.871,121.884,128700001.0
2007-01-29 10:00:00,121.886,121.887,121.864,121.87,317299997.0
2007-01-29 10:01:00,121.878,121.888,121.878,121.888,221900001.0
2007-01-29 10:02:00,121.9,121.9,121.888,121.89,61800002.0
2007-01-29 10:03:00,121.89,121.901,121.885,121.892,207499999.0
2007-01-29 10:04:00,121.885,121.896,121.842,121.842,211699997.0
2007-01-29 10:05:00,121.846,121.859,121.824,121.859,183300006.0
2007-01-29 10:06:00,121.851,121.851,121.829,121.83,161599997.0
2007-01-29 10:07:00,121.825,121.836,121.824,121.827,325199998.0
2007-01-29 10:08:00,121.818,121.834,121.818,121.819,250499997.0
2007-01-29 10:09:00,121.818,121.818,121.774,121.774,177099999.0
2007-01-29 10:10:00,121.776,121.811,121.769,121.811,263899997.0
2007-01-29 10:11:00,121.83,121.83,121.797,121.797,319399999.0
2007-01-29 10:12:00,121.786,121.8,121.781,121.792,198199998.0
2007-01-29 10:13:00,121.807,121.811,121.774,121.774,267900002.0
2007-01-29 10:14:00,121.782,121.786,121.756,121.773,170300001.0
2007-01-29 10:15:00,121.769,121.769,121.741,121.769,260099994.0
2007-01-29 10:16:00,121.775,121.78,121.722,121.722,259000000.0
2007-01-29 10:17:00,121.771,121.778,121.75,121.778,260199997.0
2007-01-29 10:18:00,121.782,121.796,121.774,121.789,463300004.0
2007-01-29 10:19:00,121.783,121.8,121.767,121.797,208200001.0
2007-01-29 10:20:00,121.813,121.813,121.8,121.804,217099997.0
2007-01-29 10:21:00,121.788,121.796,121.77,121.796,280700007.0
2007-01-29 10:22:00,121.804,121.82,121.795,121.814,340000002.0
2007-01-29 10:23:00,121.817,121.823,121.806,121.807,173800001.0
2007-01-29 10:24:00,121.808,121.808,121.804,121.808,211500000.0
2007-01-29 10:25:00,121.815,121.821,121.785,121.802,327699998.0
2007-01-29 10:26:00,121.812,121.821,121.805,121.821,229600004.0
2007-01-29 10:27:00,121.83,121.839,121.826,121.826,175200000.0
2007-01-29 10:28:00,121.816,121.835,121.816,121.835,184600001.0
2007-01-29 10:29:00,121.832,121.839,121.832,121.833,218300004.0
2007-01-29 10:30:00,121.84,121.84,121.818,121.829,289699995.0
2007-01-29 10:31:00,121.822,121.825,121.805,121.825,289800001.0
2007-01-29 10:32:00,121.842,121.842,121.834,121.837,210700003.0
2007-01-29 10:33:00,121.838,121.839,121.804,121.815,118299998.0
2007-01-29 10:34:00,121.823,121.831,121.806,121.806,280599997.0
2007-01-29 10:35:00,121.803,121.811,121.8,121.804,205499998.0
2007-01-29 10:36:00,121.802,121.813,121.802,121.813,174500001.0
2007-01-29 10:37:00,121.82,121.835,121.81,121.835,157500000.0
2007-01-29 10:38:00,121.834,121.834,121.793,121.825,303699999.0
2007-01-29 10:39:00,121.838,121.839,121.794,121.802,129400001.0
2007-01-29 10:40:00,121.832,121.861,121.83,121.861,217499997.0
2007-01-29 10:41:00,121.875,121.875,121.865,121.865,85600000.0
2007-01-29 10:42:00,121.868,121.891,121.868,121.891,220500004.0
2007-01-29 10:43:00,121.891,121.907,121.885,121.885,177100003.0
2007-01-29 10:44:00,121.882,121.89,121.877,121.877,373200000.0
2007-01-29 10:45:00,121.871,121.871,121.85,121.857,175700000.0
2007-01-29 10:46:00,121.853,121.857,121.847,121.855,193899996.0
2007-01-29 10:47:00,121.87,121.888,121.87,121.876,171500003.0
2007-01-29 10:48:00,121.888,121.888,121.857,121.861,426200003.0
2007-01-29 10:49:00,121.853,121.853,121.84,121.845,266000003.0
2007-01-29 10:50:00,121.842,121.849,121.833,121.842,188100000.0
2007-01-29 10:51:00,121.845,121.869,121.845,121.861,266199993.0
2007-01-29 10:52:00,121.86,121.86,121.824,121.853,194600000.0
2007-01-29 10:53:00,121.862,121.868,121.858,121.863,151700001.0
2007-01-29 10:54:00,121.865,121.873,121.844,121.85,175299999.0
2007-01-29 10:55:00,121.858,121.873,121.858,121.872,279900002.0
2007-01-29 10:56:00,121.878,121.889,121.869,121.869,279100000.0
2007-01-29 10:57:00,121.855,121.896,121.855,121.891,184500004.0
2007-01-29 10:58:00,121.887,121.887,121.87,121.878,305199999.0
2007-01-29 10:59:00,121.887,121.89,121.876,121.876,217400000.0
2007-01-29 11:00:00,121.886,121.899,121.886,121.89,345600000.0
2007-01-29 11:01:00,121.889,121.889,121.881,121.888,192700001.0
2007-01-29 11:02:00,121.908,121.908,121.902,121.902,256599998.0
2007-01-29 11:03:00,121.895,121.907,121.895,121.898,204400002.0
2007-01-29 11:04:00,121.898,121.922,121.898,121.919,343700002.0
2007-01-29 11:05:00,121.922,121.934,121.922,121.927,321899997.0
2007-01-29 11:06:00,121.942,121.966,121.942,121.953,221800005.0
2007-01-29 11:07:00,121.945,121.958,121.933,121.955,266000004.0
2007-01-29 11:08:00,121.951,121.956,121.935,121.945,329400008.0
2007-01-29 11:09:00,121.941,121.945,121.931,121.941,201700005.0
2007-01-29 11:10:00,121.923,121.93,121.897,121.93,195499999.0
2007-01-29 11:11:00,121.932,121.94,121.925,121.94,203000003.0
2007-01-29 11:12:00,121.933,121.942,121.923,121.935,320100005.0
2007-01-29 11:13:00,121.935,121.936,121.897,121.926,381299998.0
2007-01-29 11:14:00,121.933,121.937,121.923,121.927,317300000.0
2007-01-29 11:15:00,121.92,121.933,121.92,121.933,174699999.0
2007-01-29 11:16:00,121.93,121.936,121.926,121.936,204299999.0
2007-01-29 11:17:00,121.94,121.94,121.929,121.939,345100004.0
2007-01-29 11:18:00,121.935,121.935,121.91,121.931,165199999.0
2007-01-29 11:19:00,121.925,121.93,121.917,121.928,183500001.0
2007-01-29 11:20:00,121.93,121.93,121.9,121.909,316999995.0
2007-01-29 11:21:00,121.907,121.914,121.907,121.912,242800000.0
2007-01-29 11:22:00,121.916,121.916,121.895,121.895,265700002.0
2007-01-29 11:23:00,121.914,121.914,121.909,121.909,67400000.0
2007-01-29 11:24:00,121.903,121.908,121.89,121.89,167600002.0
2007-01-29 11:25:00,121.887,121.899,121.874,121.874,204400001.0
2007-01-29 11:26:00,121.859,121.859,121.837,121.837,115100002.0
2007-01-29 11:27:00,121.868,121.868,121.828,121.836,200300001.0
2007-01-29 11:28:00,121.848,121.851,121.825,121.825,153699997.0
2007-01-29 11:29:00,121.833,121.84,121.829,121.834,163900004.0
2007-01-29 11:30:00,121.838,121.848,121.838,121.845,265000002.0
2007-01-29 11:31:00,121.842,121.843,121.837,121.843,91099998.0
2007-01-29 11:32:00,121.828,121.854,121.82,121.843,66500002.0
2007-01-29 11:33:00,121.847,121.852,121.843,121.848,371000007.0
2007-01-29 11:34:00,121.848,121.848,121.822,121.837,140399997.0
2007-01-29 11:35:00,121.833,121.845,121.83,121.844,282099995.0
2007-01-29 11:36:00,121.841,121.843,121.834,121.843,191799996.0
2007-01-29 11:37:00,121.838,121.841,121.829,121.832,238900001.0
2007-01-29 11:38:00,121.837,121.837,121.782,121.827,255100005.0
2007-01-29 11:39:00,121.841,121.841,121.826,121.841,249599999.0
2007-01-29 11:40:00,121.828,121.828,121.811,121.822,228200001.0
2007-01-29 11:41:00,121.84,121.862,121.84,121.862,315599995.0
2007-01-29 11:42:00,121.864,121.864,121.832,121.836,389600002.0
2007-01-29 11:43:00,121.84,121.84,121.818,121.818,213499994.0
2007-01-29 11:44:00,121.835,121.864,121.835,121.862,190699998.0
2007-01-29 11:45:00,121.862,121.874,121.85,121.874,303000005.0
2007-01-29 11:46:00,121.86,121.879,121.854,121.875,375899996.0
2007-01-29 11:47:00,121.858,121.858,121.834,121.855,158900001.0
2007-01-29 11:48:00,121.845,121.845,121.809,121.815,248100000.0
2007-01-29 11:49:00,121.833,121.844,121.828,121.834,212200000.0
2007-01-29 11:50:00,121.833,121.851,121.833,121.847,239500004.0
2007-01-29 11:51:00,121.838,121.843,121.828,121.837,371500000.0
2007-01-29 11:52:00,121.843,121.843,121.835,121.842,249499998.0
2007-01-29 11:53:00,121.84,121.848,121.831,121.831,164200001.0
2007-01-29 11:54:00,121.832,121.842,121.827,121.842,300999999.0
2007-01-29 11:55:00,121.843,121.849,121.837,121.847,422500000.0
2007-01-29 11:56:00,121.841,121.841,121.832,121.838,256800000.0
2007-01-29 11:57:00,121.835,121.845,121.825,121.845,233999996.0
2007-01-29 11:58:00,121.834,121.861,121.825,121.857,183500004.0
2007-01-29 11:59:00,121.858,121.868,121.853,121.86,237000001.0
2007-01-29 12:00:00,121.855,121.868,121.85,121.861,171199997.0
2007-01-29 12:01:00,121.853,121.853,121.817,121.817,245499997.0
2007-01-29 12:02:00,121.837,121.846,121.821,121.839,117699999.0
2007-01-29 12:03:00,121.85,121.852,121.833,121.833,199599998.0
2007-01-29 12:04:00,121.832,121.833,121.816,121.817,235900004.0
2007-01-29 12:05:00,121.827,121.827,121.815,121.822,399600007.0
2007-01-29 12:06:00,121.822,121.837,121.822,121.829,134699998.0
2007-01-29 12:07:00,121.84,121.84,121.825,121.834,270200002.0
2007-01-29 12:08:00,121.832,121.832,121.818,121.826,191999999.0
2007-01-29 12:09:00,121.824,121.83,121.801,121.826,365400001.0
2007-01-29 12:10:00,121.829,121.854,121.829,121.85,538399998.0
2007-01-29 12:11:00,121.861,121.861,121.837,121.849,387900001.0
2007-01-29 12:12:00,121.873,121.879,121.868,121.875,81699999.0
2007-01-29 12:13:00,121.882,121.898,121.879,121.898,218199999.0
2007-01-29 12:14:00,121.907,121.911,121.897,121.898,352000001.0
2007-01-29 12:15:00,121.9,121.907,121.89,121.9,391199997.0
2007-01-29 12:16:00,121.893,121.907,121.893,121.9,327399998.0
2007-01-29 12:17:00,121.915,121.923,121.887,121.919,232500001.0
2007-01-29 12:18:00,121.915,121.915,121.911,121.913,107999998.0
2007-01-29 12:19:00,121.91,121.922,121.908,121.922,265099999.0
2007-01-29 12:20:00,121.91,121.924,121.889,121.923,176800003.0
2007-01-29 12:21:00,121.915,121.916,121.901,121.902,185099997.0
2007-01-29 12:22:00,121.928,121.929,121.907,121.907,148799999.0
2007-01-29 12:23:00,121.917,121.92,121.905,121.912,278000001.0
2007-01-29 12:24:00,121.896,121.906,121.884,121.897,282200001.0
2007-01-29 12:25:00,121.888,121.902,121.888,121.902,160800001.0
2007-01-29 12:26:00,121.908,121.911,121.906,121.91,290299999.0
2007-01-29 12:27:00,121.913,121.92,121.908,121.908,227200001.0
2007-01-29 12:28:00,121.891,121.908,121.886,121.908,173199998.0
2007-01-29 12:29:00,121.895,121.92,121.87,121.92,162300000.0
2007-01-29 12:30:00,121.915,121.926,121.907,121.919,164400003.0
2007-01-29 12:31:00,121.902,121.918,121.902,121.911,328700005.0
2007-01-29 12:32:00,121.914,121.93,121.911,121.923,158099999.0
2007-01-29 12:33:00,121.939,121.943,121.933,121.94,72200000.0
2007-01-29 12:34:00,121.939,121.948,121.937,121.937,272499999.0
2007-01-29 12:35:00,121.947,121.951,121.901,121.933,338700006.0
2007-01-29 12:36:00,121.946,121.956,121.934,121.949,188300002.0
2007-01-29 12:37:00,121.951,121.955,121.936,121.949,311300005.0
2007-01-29 12:38:00,121.945,121.952,121.942,121.949,230400001.0
2007-01-29 12:39:00,121.941,121.941,121.906,121.917,140800000.0
2007-01-29 12:40:00,121.929,121.933,121.92,121.93,222400004.0
2007-01-29 12:41:00,121.93,121.943,121.92,121.943,191699997.0
2007-01-29 12:42:00,121.941,121.941,121.919,121.925,135200001.0
2007-01-29 12:43:00,121.918,121.918,121.895,121.899,222399999.0
2007-01-29 12:44:00,121.9,121.928,121.896,121.911,291100001.0
2007-01-29 12:45:00,121.921,121.921,121.901,121.921,301899999.0
2007-01-29 12:46:00,121.922,121.922,121.893,121.907,391100000.0
2007-01-29 12:47:00,121.917,121.917,121.907,121.91,281699998.0
2007-01-29 12:48:00,121.909,121.913,121.907,121.911,387500000.0
2007-01-29 12:49:00,121.907,121.915,121.895,121.915,425499998.0
2007-01-29 12:50:00,121.905,121.94,121.905,121.935,189200006.0
2007-01-29 12:51:00,121.938,121.938,121.926,121.93,293600003.0
2007-01-29 12:52:00,121.929,121.929,121.928,121.928,190500001.0
2007-01-29 12:53:00,121.92,121.931,121.918,121.931,272099999.0
2007-01-29 12:54:00,121.931,121.938,121.919,121.932,271300000.0
2007-01-29 12:55:00,121.933,121.933,121.927,121.927,123199998.0
2007-01-29 12:56:00,121.928,121.928,121.923,121.925,154299999.0
2007-01-29 12:57:00,121.926,121.927,121.917,121.917,153000002.0
2007-01-29 12:58:00,121.895,121.921,121.894,121.918,382900005.0
2007-01-29 12:59:00,121.928,121.933,121.923,121.933,435200002.0
2007-01-29 13:00:00,121.92,121.92,121.881,121.89,156700001.0
2007-01-29 13:01:00,121.89,121.908,121.89,121.905,107999998.0
2007-01-29 13:02:00,121.912,121.923,121.875,121.913,382999995.0
2007-01-29 13:03:00,121.923,121.931,121.923,121.928,257000003.0
2007-01-29 13:04:00,121.92,121.927,121.886,121.901,306800000.0
2007-01-29 13:05:00,121.89,121.905,121.869,121.905,366100001.0
2007-01-29 13:06:00,121.914,121.93,121.914,121.93,42100000.0
2007-01-29 13:07:00,121.94,121.942,121.911,121.915,158799997.0
2007-01-29 13:08:00,121.912,121.919,121.905,121.914,196300001.0
2007-01-29 13:09:00,121.914,121.927,121.914,121.927,189299997.0
2007-01-29 13:10:00,121.928,121.928,121.907,121.923,116000001.0
2007-01-29 13:11:00,121.923,121.931,121.919,121.919,208799998.0
2007-01-29 13:12:00,121.908,121.917,121.904,121.904,304100004.0
2007-01-29 13:13:00,121.915,121.92,121.9,121.915,325400001.0
2007-01-29 13:14:00,121.917,121.919,121.901,121.905,352100003.0
2007-01-29 13:15:00,121.915,121.925,121.903,121.912,258200007.0
2007-01-29 13:16:00,121.899,121.912,121.886,121.912,189199999.0
2007-01-29 13:17:00,121.919,121.919,121.906,121.906,116299998.0
2007-01-29 13:18:00,121.914,121.92,121.909,121.913,268600000.0
2007-01-29 13:19:00,121.905,121.916,121.896,121.902,150700002.0
2007-01-29 13:20:00,121.907,121.913,121.906,121.91,198299996.0
2007-01-29 13:21:00,121.92,121.92,121.897,121.901,273299992.0
2007-01-29 13:22:00,121.898,121.901,121.879,121.883,460200010.0
2007-01-29 13:23:00,121.876,121.876,121.853,121.862,413399998.0
2007-01-29 13:24:00,121.851,121.851,121.823,121.847,170300000.0
2007-01-29 13:25:00,121.862,121.867,121.861,121.867,157700003.0
2007-01-29 13:26:00,121.867,121.884,121.867,121.871,181600002.0
2007-01-29 13:27:00,121.867,121.887,121.867,121.883,146000000.0
2007-01-29 13:28:00,121.881,121.888,121.866,121.888,189500004.0
2007-01-29 13:29:00,121.874,121.9,121.864,121.9,269599998.0
2007-01-29 13:30:00,121.901,121.901,121.884,121.895,241700004.0
2007-01-29 13:31:00,121.888,121.888,121.865,121.87,79900001.0
2007-01-29 13:32:00,121.874,121.877,121.86,121.86,310299995.0
2007-01-29 13:33:00,121.855,121.878,121.837,121.878,371299998.0
2007-01-29 13:34:00,121.888,121.917,121.888,121.915,185500004.0
2007-01-29 13:35:00,121.92,121.949,121.92,121.94,260200004.0
2007-01-29 13:36:00,121.941,121.95,121.929,121.929,329899996.0
2007-01-29 13:37:00,121.919,121.93,121.919,121.926,309900002.0
2007-01-29 13:38:00,121.919,121.926,121.913,121.918,104500001.0
2007-01-29 13:39:00,121.927,121.927,121.918,121.918,99799997.0
2007-01-29 13:40:00,121.914,121.923,121.906,121.923,319600004.0
2007-01-29 13:41:00,121.918,121.944,121.918,121.94,197200004.0
2007-01-29 13:42:00,121.948,121.95,121.933,121.934,151000000.0
2007-01-29 13:43:00,121.938,121.939,121.901,121.912,227800005.0
2007-01-29 13:44:00,121.923,121.923,121.914,121.917,290000004.0
2007-01-29 13:45:00,121.916,121.916,121.897,121.899,233499994.0
2007-01-29 13:46:00,121.897,121.897,121.868,121.868,291299998.0
2007-01-29 13:47:00,121.878,121.891,121.872,121.891,355699998.0
2007-01-29 13:48:00,121.897,121.902,121.889,121.89,148600001.0
2007-01-29 13:49:00,121.867,121.877,121.863,121.877,138400001.0
2007-01-29 13:50:00,121.876,121.876,121.845,121.87,188600000.0
2007-01-29 13:51:00,121.876,121.901,121.876,121.901,221999999.0
2007-01-29 13:52:00,121.898,121.915,121.898,121.909,257900006.0
2007-01-29 13:53:00,121.915,121.92,121.907,121.92,492299995.0
2007-01-29 13:54:00,121.908,121.944,121.886,121.944,215300004.0
2007-01-29 13:55:00,121.951,121.951,121.936,121.943,171000001.0
2007-01-29 13:56:00,121.94,121.94,121.923,121.924,292700004.0
2007-01-29 13:57:00,121.921,121.923,121.912,121.912,347199996.0
2007-01-29 13:58:00,121.903,121.903,121.879,121.9,165599999.0
2007-01-29 13:59:00,121.901,121.901,121.885,121.885,248900005.0
2007-01-29 14:00:00,121.873,121.897,121.873,121.893,145400003.0
2007-01-29 14:01:00,121.888,121.889,121.869,121.869,163699999.0
2007-01-29 14:02:00,121.878,121.885,121.873,121.876,156900001.0
2007-01-29 14:03:00,121.878,121.88,121.868,121.868,177399997.0
2007-01-29 14:04:00,121.872,121.889,121.872,121.88,171700001.0
2007-01-29 14:05:00,121.881,121.889,121.872,121.872,190800001.0
2007-01-29 14:06:00,121.871,121.871,121.859,121.865,177100003.0
2007-01-29 14:07:00,121.864,121.872,121.858,121.858,249400001.0
2007-01-29 14:08:00,121.861,121.873,121.857,121.873,284099996.0
2007-01-29 14:09:00,121.861,121.88,121.861,121.879,194900004.0
2007-01-29 14:10:00,121.88,121.88,121.868,121.868,78200001.0
2007-01-29 14:11:00,121.872,121.878,121.87,121.87,268199997.0
2007-01-29 14:12:00,121.861,121.862,121.856,121.856,152599997.0
2007-01-29 14:13:00,121.86,121.866,121.843,121.843,162800003.0
2007-01-29 14:14:00,121.873,121.886,121.871,121.879,294599995.0
2007-01-29 14:15:00,121.875,121.878,121.861,121.878,299500004.0
2007-01-29 14:16:00,121.872,121.881,121.871,121.872,225900003.0
2007-01-29 14:17:00,121.863,121.88,121.857,121.88,400000001.0
2007-01-29 14:18:00,121.878,121.885,121.868,121.885,113900002.0
2007-01-29 14:19:00,121.891,121.894,121.887,121.894,307900011.0
2007-01-29 14:20:00,121.893,121.911,121.893,121.911,185100002.0
2007-01-29 14:21:00,121.918,121.921,121.915,121.918,105500000.0
2007-01-29 14:22:00,121.92,121.926,121.918,121.918,263300006.0
2007-01-29 14:23:00,121.923,121.93,121.912,121.93,308299999.0
2007-01-29 14:24:00,121.929,121.975,121.929,121.97,191900002.0
2007-01-29 14:25:00,121.99,122.0,121.986,121.988,207099998.0
2007-01-29 14:26:00,121.998,122.011,121.998,122.005,183800005.0
2007-01-29 14:27:00,122.005,122.013,122.002,122.011,160500001.0
2007-01-29 14:28:00,122.006,122.051,122.006,122.051,339000002.0
2007-01-29 14:29:00,122.06,122.06,122.017,122.04,242999999.0
2007-01-29 14:30:00,122.038,122.038,122.023,122.038,230600002.0
2007-01-29 14:31:00,122.048,122.048,122.043,122.045,230999999.0
2007-01-29 14:32:00,122.035,122.05,122.028,122.05,192399998.0
2007-01-29 14:33:00,122.039,122.04,122.036,122.04,104199999.0
2007-01-29 14:34:00,122.042,122.042,122.029,122.033,291600005.0
2007-01-29 14:35:00,122.037,122.045,122.006,122.016,269200004.0
2007-01-29 14:36:00,122.035,122.046,122.02,122.024,223300001.0
2007-01-29 14:37:00,122.018,122.041,122.01,122.041,92100000.0
2007-01-29 14:38:00,122.048,122.055,122.043,122.044,135800004.0
2007-01-29 14:39:00,122.038,122.042,122.032,122.034,328300001.0
2007-01-29 14:40:00,122.047,122.051,122.039,122.04,120699997.0
2007-01-29 14:41:00,122.044,122.044,122.036,122.037,130299997.0
2007-01-29 14:42:00,122.028,122.032,122.016,122.023,224200002.0
2007-01-29 14:43:00,122.023,122.035,122.016,122.033,202200000.0
2007-01-29 14:44:00,122.044,122.05,122.037,122.05,290899997.0
2007-01-29 14:45:00,122.059,122.063,122.053,122.063,158900000.0
2007-01-29 14:46:00,122.059,122.059,122.051,122.053,91099998.0
2007-01-29 14:47:00,122.045,122.057,122.042,122.051,221500004.0
2007-01-29 14:48:00,122.047,122.054,122.017,122.046,321200001.0
2007-01-29 14:49:00,122.057,122.08,122.057,122.08,218000000.0
2007-01-29 14:50:00,122.078,122.078,122.058,122.058,249800002.0
2007-01-29 14:51:00,122.057,122.057,122.046,122.057,202500003.0
2007-01-29 14:52:00,122.056,122.056,122.028,122.032,196300005.0
2007-01-29 14:53:00,122.019,122.019,121.985,122.013,211999999.0
2007-01-29 14:54:00,122.012,122.022,122.009,122.017,194999999.0
2007-01-29 14:55:00,122.017,122.022,122.011,122.012,194600003.0
2007-01-29 14:56:00,122.012,122.02,122.008,122.012,217099998.0
2007-01-29 14:57:00,122.0,122.009,121.962,121.994,362199999.0
2007-01-29 14:58:00,122.02,122.038,122.02,122.03,216900001.0
2007-01-29 14:59:00,122.047,122.048,122.035,122.035,97999999.0
2007-01-29 15:00:00,122.027,122.027,122.018,122.019,228300003.0
2007-01-29 15:01:00,122.015,122.018,121.998,122.013,317000006.0
2007-01-29 15:02:00,121.997,121.997,121.965,121.969,162899999.0
2007-01-29 15:03:00,121.97,121.97,121.958,121.97,291000001.0
2007-01-29 15:04:00,121.971,121.971,121.954,121.966,142700000.0
2007-01-29 15:05:00,121.982,121.998,121.982,121.996,330700004.0
2007-01-29 15:06:00,121.991,122.006,121.987,122.006,423599998.0
2007-01-29 15:07:00,121.995,121.996,121.985,121.995,178499998.0
2007-01-29 15:08:00,121.99,121.998,121.978,121.995,311799993.0
2007-01-29 15:09:00,121.982,121.991,121.962,121.991,115499999.0
2007-01-29 15:10:00,121.993,121.993,121.968,121.974,249899995.0
2007-01-29 15:11:00,121.967,121.973,121.964,121.968,223600001.0
2007-01-29 15:12:00,121.982,121.988,121.976,121.982,298699996.0
2007-01-29 15:13:00,121.975,121.992,121.959,121.992,271299999.0
2007-01-29 15:14:00,121.993,122.026,121.992,122.026,256900004.0
2007-01-29 15:15:00,122.021,122.021,122.008,122.008,180700000.0
2007-01-29 15:16:00,122.03,122.035,122.019,122.033,249399996.0
2007-01-29 15:17:00,122.036,122.042,122.029,122.029,200700004.0
2007-01-29 15:18:00,122.027,122.034,122.018,122.033,114800000.0
2007-01-29 15:19:00,122.032,122.036,122.024,122.03,259899998.0
2007-01-29 15:20:00,122.033,122.033,122.004,122.012,325800002.0
2007-01-29 15:21:00,121.985,122.015,121.985,122.008,255399997.0
2007-01-29 15:22:00,121.999,122.013,121.987,122.011,238100006.0
2007-01-29 15:23:00,122.009,122.037,122.009,122.028,247400000.0
2007-01-29 15:24:00,122.032,122.032,122.022,122.025,357500004.0
2007-01-29 15:25:00,122.025,122.03,122.014,122.014,68200000.0
2007-01-29 15:26:00,122.011,122.013,122.0,122.006,229100001.0
2007-01-29 15:27:00,122.006,122.006,121.962,121.962,182800002.0
2007-01-29 15:28:00,121.957,121.963,121.953,121.96,130900000.0
2007-01-29 15:29:00,121.948,121.96,121.928,121.957,359500002.0
2007-01-29 15:30:00,121.962,121.962,121.949,121.95,281799999.0
2007-01-29 15:31:00,121.952,121.957,121.942,121.957,134900002.0
2007-01-29 15:32:00,121.947,121.961,121.947,121.961,239000004.0
2007-01-29 15:33:00,121.958,121.958,121.94,121.948,183600003.0
2007-01-29 15:34:00,121.948,121.952,121.922,121.922,181799996.0
2007-01-29 15:35:00,121.913,121.967,121.909,121.967,312100002.0
2007-01-29 15:36:00,121.969,121.975,121.962,121.975,163000000.0
2007-01-29 15:37:00,121.976,121.976,121.968,121.975,138599999.0
2007-01-29 15:38:00,121.967,121.967,121.919,121.927,119700001.0
2007-01-29 15:39:00,121.965,121.998,121.965,121.992,93000000.0
2007-01-29 15:40:00,121.995,122.012,121.995,122.012,379799996.0
2007-01-29 15:41:00,122.01,122.01,121.995,122.005,227000004.0
2007-01-29 15:42:00,122.008,122.014,121.998,121.998,362999999.0
2007-01-29 15:43:00,121.999,122.007,121.988,122.006,413899994.0
2007-01-29 15:44:00,121.983,122.005,121.978,121.985,274799994.0
2007-01-29 15:45:00,121.982,122.008,121.974,122.006,239299996.0
2007-01-29 15:46:00,122.003,122.004,121.954,121.96,378299999.0
2007-01-29 15:47:00,122.01,122.01,121.982,121.995,231400001.0
2007-01-29 15:48:00,121.94,121.999,121.937,121.998,321799997.0
2007-01-29 15:49:00,122.001,122.01,122.001,122.003,234799996.0
2007-01-29 15:50:00,121.999,122.001,121.991,122.001,192900001.0
2007-01-29 15:51:00,122.003,122.012,121.991,122.012,198100001.0
2007-01-29 15:52:00,122.013,122.013,122.003,122.007,161200003.0
2007-01-29 15:53:00,122.005,122.014,121.991,121.994,182399997.0
2007-01-29 15:54:00,122.007,122.007,121.998,122.006,124399999.0
2007-01-29 15:55:00,121.995,122.004,121.979,122.004,155399999.0
2007-01-29 15:56:00,122.007,122.014,122.004,122.014,282500004.0
2007-01-29 15:57:00,122.0,122.014,122.0,122.014,259800003.0
2007-01-29 15:58:00,122.01,122.011,122.0,122.0,274599998.0
2007-01-29 15:59:00,121.998,121.998,121.991,121.997,182099998.0
2007-01-29 16:00:00,121.993,121.999,121.933,121.999,280500000.0
2007-01-29 16:01:00,122.011,122.012,122.006,122.008,279899999.0
2007-01-29 16:02:00,122.009,122.02,122.006,122.012,209700000.0
2007-01-29 16:03:00,122.017,122.02,122.009,122.009,142499996.0
2007-01-29 16:04:00,121.997,122.012,121.997,122.005,393500005.0
2007-01-29 16:05:00,122.012,122.022,122.006,122.011,287600004.0
2007-01-29 16:06:00,122.013,122.014,122.0,122.014,292200001.0
2007-01-29 16:07:00,121.997,122.017,121.986,122.007,287900003.0
2007-01-29 16:08:00,122.016,122.016,121.959,121.99,368499998.0
2007-01-29 16:09:00,121.982,121.991,121.956,121.956,149899999.0
2007-01-29 16:10:00,122.002,122.002,121.991,121.992,313599996.0
2007-01-29 16:11:00,121.999,122.011,121.999,122.005,303800007.0
2007-01-29 16:12:00,122.012,122.021,122.01,122.018,215000002.0
2007-01-29 16:13:00,122.012,122.012,121.979,121.979,235500000.0
2007-01-29 16:14:00,121.995,122.004,121.979,121.991,171899999.0
2007-01-29 16:15:00,122.003,122.018,122.003,122.018,323199998.0
2007-01-29 16:16:00,122.012,122.012,121.998,122.002,284300003.0
2007-01-29 16:17:00,121.961,121.995,121.945,121.995,172399999.0
2007-01-29 16:18:00,122.012,122.014,122.006,122.006,260600000.0
2007-01-29 16:19:00,122.006,122.009,121.997,121.997,347999993.0
2007-01-29 16:20:00,122.001,122.002,121.984,121.984,181500001.0
2007-01-29 16:21:00,121.985,121.985,121.973,121.983,202100001.0
2007-01-29 16:22:00,121.982,121.982,121.957,121.973,226600002.0
2007-01-29 16:23:00,121.97,121.975,121.964,121.975,203800000.0
2007-01-29 16:24:00,121.963,121.972,121.955,121.955,153299996.0
2007-01-29 16:25:00,121.953,121.953,121.943,121.953,253299999.0
2007-01-29 16:26:00,121.949,121.96,121.949,121.957,174699998.0
2007-01-29 16:27:00,121.957,121.957,121.927,121.949,468399999.0
2007-01-29 16:28:00,121.913,121.943,121.903,121.943,157499997.0
2007-01-29 16:29:00,121.958,121.972,121.958,121.961,187399997.0
2007-01-29 16:30:00,121.965,121.973,121.964,121.97,255399996.0
2007-01-29 16:31:00,121.956,121.956,121.919,121.923,246200001.0
2007-01-29 16:32:00,121.883,121.9,121.865,121.876,195000001.0
2007-01-29 16:33:00,121.853,121.853,121.821,121.852,287699998.0
2007-01-29 16:34:00,121.857,121.875,121.845,121.864,320900002.0
2007-01-29 16:35:00,121.868,121.87,121.858,121.86,251200004.0
2007-01-29 16:36:00,121.863,121.876,121.857,121.869,259599995.0
2007-01-29 16:37:00,121.878,121.913,121.878,121.909,187499997.0
2007-01-29 16:38:00,121.908,121.908,121.893,121.902,213500005.0
2007-01-29 16:39:00,121.905,121.91,121.893,121.893,215500007.0
2007-01-29 16:40:00,121.884,121.884,121.837,121.837,227099997.0
2007-01-29 16:41:00,121.839,121.856,121.834,121.855,341999997.0
2007-01-29 16:42:00,121.862,121.862,121.847,121.855,108299997.0
2007-01-29 16:43:00,121.864,121.879,121.864,121.873,198900002.0
2007-01-29 16:44:00,121.88,121.886,121.862,121.881,364400004.0
2007-01-29 16:45:00,121.88,121.88,121.854,121.859,242300002.0
2007-01-29 16:46:00,121.856,121.857,121.847,121.856,214200003.0
2007-01-29 16:47:00,121.856,121.87,121.843,121.87,247999998.0
2007-01-29 16:48:00,121.858,121.867,121.85,121.857,201500000.0
2007-01-29 16:49:00,121.854,121.878,121.854,121.865,237700003.0
2007-01-29 16:50:00,121.867,121.886,121.866,121.866,134599999.0
2007-01-29 16:51:00,121.879,121.883,121.86,121.883,291900002.0
2007-01-29 16:52:00,121.884,121.888,121.875,121.883,205600005.0
2007-01-29 16:53:00,121.882,121.89,121.853,121.853,346799996.0
2007-01-29 16:54:00,121.849,121.87,121.849,121.866,164899998.0
2007-01-29 16:55:00,121.855,121.865,121.855,121.865,228299999.0
2007-01-29 16:56:00,121.872,121.886,121.861,121.861,108399999.0
2007-01-29 16:57:00,121.867,121.867,121.846,121.846,41500000.0
2007-01-29 16:58:00,121.838,121.838,121.809,121.824,257700001.0
2007-01-29 16:59:00,121.83,121.842,121.824,121.842,244999999.0
2007-01-29 17:00:00,121.848,121.85,121.832,121.843,414599998.0
2007-01-29 17:01:00,121.85,121.855,121.842,121.849,381100005.0
2007-01-29 17:02:00,121.868,121.868,121.845,121.845,78700001.0
2007-01-29 17:03:00,121.843,121.851,121.837,121.837,109499997.0
2007-01-29 17:04:00,121.844,121.844,121.828,121.836,183000005.0
2007-01-29 17:05:00,121.842,121.847,121.836,121.836,234199997.0
2007-01-29 17:06:00,121.841,121.846,121.833,121.839,255899998.0
2007-01-29 17:07:00,121.84,121.846,121.84,121.843,124699997.0
2007-01-29 17:08:00,121.842,121.846,121.834,121.837,136399998.0
2007-01-29 17:09:00,121.852,121.881,121.852,121.867,308400002.0
2007-01-29 17:10:00,121.871,121.889,121.867,121.883,122300000.0
2007-01-29 17:11:00,121.882,121.886,121.867,121.867,138200003.0
2007-01-29 17:12:00,121.864,121.881,121.864,121.875,146900001.0
2007-01-29 17:13:00,121.88,121.883,121.874,121.877,321400003.0
2007-01-29 17:14:00,121.873,121.874,121.851,121.867,167700001.0
2007-01-29 17:15:00,121.871,121.873,121.852,121.865,135500000.0
2007-01-29 17:16:00,121.855,121.866,121.85,121.859,227600001.0
2007-01-29 17:17:00,121.853,121.853,121.841,121.842,292800006.0
2007-01-29 17:18:00,121.838,121.848,121.83,121.839,339999994.0
2007-01-29 17:19:00,121.845,121.857,121.841,121.848,294899995.0
2007-01-29 17:20:00,121.857,121.861,121.848,121.852,205899997.0
2007-01-29 17:21:00,121.854,121.871,121.854,121.867,304600002.0
2007-01-29 17:22:00,121.86,121.87,121.852,121.865,277500003.0
2007-01-29 17:23:00,121.862,121.875,121.859,121.86,248200001.0
2007-01-29 17:24:00,121.864,121.864,121.855,121.859,185899998.0
2007-01-29 17:25:00,121.866,121.866,121.849,121.859,244699998.0
2007-01-29 17:26:00,121.857,121.866,121.853,121.865,216199995.0
2007-01-29 17:27:00,121.868,121.871,121.854,121.854,106899999.0
2007-01-29 17:28:00,121.858,121.858,121.839,121.848,209199999.0
2007-01-29 17:29:00,121.842,121.853,121.84,121.84,265800000.0
2007-01-29 17:30:00,121.839,121.839,121.825,121.828,158500001.0
2007-01-29 17:31:00,121.826,121.842,121.825,121.842,186499996.0
2007-01-29 17:32:00,121.83,121.84,121.816,121.84,274000003.0
2007-01-29 17:33:00,121.839,121.842,121.833,121.837,308999998.0
2007-01-29 17:34:00,121.838,121.847,121.831,121.847,198599996.0
2007-01-29 17:35:00,121.85,121.85,121.831,121.832,407400002.0
2007-01-29 17:36:00,121.824,121.832,121.805,121.832,265900005.0
2007-01-29 17:37:00,121.812,121.847,121.811,121.844,129299999.0
2007-01-29 17:38:00,121.842,121.855,121.835,121.855,211500000.0
2007-01-29 17:39:00,121.853,121.857,121.853,121.857,32799999.0
2007-01-29 17:40:00,121.852,121.861,121.85,121.861,30800000.0
2007-01-29 17:41:00,121.852,121.868,121.852,121.86,284099999.0
2007-01-29 17:42:00,121.853,121.873,121.842,121.868,189600002.0
2007-01-29 17:43:00,121.863,121.863,121.841,121.843,247800004.0
2007-01-29 17:44:00,121.857,121.862,121.854,121.857,244299998.0
2007-01-29 17:45:00,121.845,121.852,121.815,121.852,231999999.0
2007-01-29 17:46:00,121.866,121.87,121.861,121.866,200099995.0
2007-01-29 17:47:00,121.854,121.867,121.851,121.861,298699996.0
2007-01-29 17:48:00,121.85,121.859,121.836,121.859,249800008.0
2007-01-29 17:49:00,121.861,121.874,121.858,121.865,391299997.0
2007-01-29 17:50:00,121.86,121.879,121.86,121.869,303700006.0
2007-01-29 17:51:00,121.865,121.87,121.858,121.862,347699997.0
2007-01-29 17:52:00,121.87,121.87,121.857,121.857,231399998.0
2007-01-29 17:53:00,121.863,121.879,121.849,121.865,273200005.0
2007-01-29 17:54:00,121.873,121.881,121.872,121.875,123700001.0
2007-01-29 17:55:00,121.87,121.875,121.87,121.873,149200002.0
2007-01-29 17:56:00,121.872,121.872,121.861,121.872,193499991.0
2007-01-29 17:57:00,121.869,121.876,121.864,121.875,391699996.0
2007-01-29 17:58:00,121.873,121.878,121.864,121.865,283900004.0
2007-01-29 17:59:00,121.875,121.89,121.86,121.89,285900000.0
2007-01-29 18:00:00,121.894,121.917,121.894,121.9,300999998.0
2007-01-29 18:01:00,121.76,121.77,121.73,121.76,2037200006.0
2007-01-29 18:02:00,121.77,121.82,121.77,121.82,2037200006.0
2007-01-29 18:03:00,121.81,121.84,121.81,121.81,2037200006.0
2007-01-29 18:04:00,121.82,121.83,121.8,121.8,2037200006.0
2007-01-29 18:05:00,121.79,121.81,121.78,121.81,2037200006.0
2007-01-29 18:06:00,121.83,121.83,121.81,121.81,2037200006.0
2007-01-29 18:07:00,121.82,121.82,121.81,121.82,2037200006.0
2007-01-29 18:08:00,121.83,121.83,121.82,121.82,2037200006.0
2007-01-29 18:09:00,121.81,121.82,121.8,121.82,2037200006.0
2007-01-29 18:10:00,121.81,121.82,121.81,121.81,2037200006.0
2007-01-29 18:11:00,121.858,121.862,121.845,121.855,2037200006.0
2007-01-29 18:12:00,121.85,121.863,121.845,121.855,2130800017.0
2007-01-29 18:13:00,121.8,121.8,121.8,121.8,2037999998.0
2007-01-29 18:14:00,121.81,121.81,121.81,121.81,2037999998.0
2007-01-29 18:15:00,121.79,121.8,121.78,121.79,2037999998.0
2007-01-29 18:16:00,121.8,121.8,121.79,121.8,2037999998.0
2007-01-29 18:17:00,121.86,121.878,121.859,121.868,2037999998.0
2007-01-29 18:18:00,121.81,121.82,121.8,121.81,1697800011.0
2007-01-29 18:20:00,121.82,121.82,121.81,121.81,1697800011.0
2007-01-29 18:21:00,121.82,121.82,121.82,121.82,1697800011.0
2007-01-29 18:22:00,121.81,121.82,121.81,121.81,1697800011.0
2007-01-29 18:23:00,121.82,121.82,121.81,121.82,1697800011.0
2007-01-29 18:24:00,121.81,121.83,121.81,121.82,1697800011.0
2007-01-29 18:25:00,121.81,121.82,121.81,121.81,1697800011.0
2007-01-29 18:26:00,121.82,121.82,121.82,121.82,1697800011.0
2007-01-29 18:27:00,121.878,121.891,121.873,121.885,1697800011.0
2007-01-29 18:28:00,121.81,121.84,121.81,121.84,1660699998.0
2007-01-29 18:29:00,121.83,121.83,121.83,121.83,1660699998.0
2007-01-29 18:30:00,121.861,121.875,121.861,121.863,1660699998.0
2007-01-29 18:31:00,121.84,121.84,121.84,121.84,1503599990.0
2007-01-29 18:32:00,121.85,121.86,121.84,121.85,1503599990.0
2007-01-29 18:33:00,121.86,121.86,121.85,121.85,1503599990.0
2007-01-29 18:34:00,121.84,121.84,121.84,121.84,1503599990.0
2007-01-29 18:36:00,121.85,121.855,121.847,121.853,1503599990.0
2007-01-29 18:37:00,121.848,121.85,121.841,121.85,1237700001.0
2007-01-29 18:38:00,121.825,121.854,121.815,121.854,1471200006.0
2007-01-29 18:39:00,121.86,121.863,121.838,121.847,704199995.0
2007-01-29 18:40:00,121.846,121.851,121.84,121.846,1421200011.0
2007-01-29 18:41:00,121.846,121.856,121.837,121.846,1460500003.0
2007-01-29 18:42:00,121.855,121.862,121.844,121.848,1799200008.0
2007-01-29 18:43:00,121.847,121.851,121.845,121.846,812500009.0
2007-01-29 18:44:00,121.841,121.846,121.813,121.846,666800001.0
2007-01-29 18:45:00,121.837,121.839,121.81,121.833,1825600005.0
2007-01-29 18:46:00,121.838,121.843,121.832,121.837,1631800010.0
2007-01-29 18:47:00,121.831,121.848,121.81,121.848,659400005.0
2007-01-29 18:48:00,121.849,121.849,121.83,121.839,865799996.0
2007-01-29 18:49:00,121.847,121.857,121.846,121.85,1489700009.0
2007-01-29 18:50:00,121.846,121.846,121.798,121.83,1665300002.0
2007-01-29 18:51:00,121.836,121.841,121.826,121.841,1562100005.0
2007-01-29 18:52:00,121.844,121.847,121.837,121.841,1653200002.0
2007-01-29 18:53:00,121.847,121.856,121.84,121.84,1821999992.0
2007-01-29 18:54:00,121.849,121.854,121.841,121.845,1791399995.0
2007-01-29 18:55:00,121.839,121.847,121.826,121.834,1680700001.0
2007-01-29 18:56:00,121.833,121.847,121.804,121.804,253000001.0
2007-01-29 18:57:00,121.84,121.84,121.799,121.805,709600001.0
2007-01-29 18:58:00,121.812,121.822,121.796,121.809,1245599997.0
2007-01-29 18:59:00,121.803,121.809,121.791,121.804,1714099992.0
2007-01-29 19:00:00,121.801,121.805,121.781,121.781,1028799997.0
2007-01-29 19:01:00,121.776,121.783,121.747,121.757,653600003.0
2007-01-29 19:02:00,121.755,121.812,121.755,121.81,508599996.0
2007-01-29 19:03:00,121.818,121.839,121.815,121.835,1944699987.0
2007-01-29 19:04:00,121.827,121.844,121.825,121.844,965600004.0
2007-01-29 19:05:00,121.838,121.838,121.797,121.797,770700001.0
2007-01-29 19:06:00,121.799,121.827,121.799,121.825,1187200012.0
2007-01-29 19:07:00,121.827,121.831,121.82,121.825,2091200020.0
2007-01-29 19:08:00,121.827,121.84,121.823,121.823,1821099980.0
2007-01-29 19:09:00,121.817,121.828,121.813,121.828,737200001.0
2007-01-29 19:10:00,121.832,121.842,121.824,121.824,749399995.0
2007-01-29 19:11:00,121.819,121.825,121.816,121.82,751699999.0
2007-01-29 19:12:00,121.821,121.831,121.821,121.822,1116599999.0
2007-01-29 19:13:00,121.82,121.825,121.817,121.82,661800000.0
2007-01-29 19:14:00,121.819,121.821,121.803,121.807,748400003.0
2007-01-29 19:15:00,121.809,121.823,121.796,121.8,1693599999.0
2007-01-29 19:16:00,121.802,121.81,121.794,121.807,886099995.0
2007-01-29 19:17:00,121.806,121.814,121.804,121.811,1025699997.0
2007-01-29 19:18:00,121.803,121.828,121.803,121.828,949699989.0
2007-01-29 19:19:00,121.831,121.833,121.82,121.825,1622700014.0
2007-01-29 19:20:00,121.825,121.833,121.822,121.828,728900003.0
2007-01-29 19:21:00,121.83,121.832,121.82,121.822,1171499992.0
2007-01-29 19:22:00,121.821,121.829,121.821,121.829,780499992.0
2007-01-29 19:24:00,121.835,121.842,121.827,121.832,1550500001.0
2007-01-29 19:25:00,121.83,121.835,121.818,121.823,1255900001.0
2007-01-29 19:26:00,121.9,121.9,121.9,121.9,1843799992.0
2007-01-29 19:27:00,121.794,121.83,121.791,121.83,1843799992.0
2007-01-29 19:28:00,121.831,121.852,121.831,121.84,1089700000.0
2007-01-29 19:29:00,121.847,121.857,121.84,121.854,873300009.0
2007-01-29 19:30:00,121.844,121.852,121.839,121.845,1069899995.0
2007-01-29 19:31:00,121.847,121.859,121.844,121.847,1539399990.0
2007-01-29 19:32:00,121.849,121.862,121.843,121.862,1610200001.0
2007-01-29 19:33:00,121.866,121.875,121.863,121.867,838199999.0
2007-01-29 19:34:00,121.863,121.871,121.847,121.856,1129800010.0
2007-01-29 19:35:00,121.855,121.862,121.849,121.855,878599998.0
2007-01-29 19:36:00,121.841,121.848,121.826,121.839,513300002.0
2007-01-29 19:37:00,121.848,121.852,121.843,121.85,247099999.0
2007-01-29 19:38:00,121.853,121.86,121.833,121.84,887399998.0
2007-01-29 19:39:00,121.837,121.843,121.811,121.811,1300200004.0
2007-01-29 19:40:00,121.849,121.849,121.81,121.846,1079299999.0
2007-01-29 19:41:00,121.85,121.857,121.849,121.855,1158899990.0
2007-01-29 19:42:00,121.852,121.864,121.834,121.864,834899995.0
2007-01-29 19:43:00,121.859,121.873,121.859,121.869,307599996.0
2007-01-29 19:44:00,121.87,121.881,121.869,121.877,1144700000.0
2007-01-29 19:45:00,121.863,121.868,121.829,121.839,638500002.0
2007-01-29 19:46:00,121.847,121.862,121.847,121.85,984500009.0
2007-01-29 19:47:00,121.85,121.861,121.849,121.856,621399996.0
2007-01-29 19:48:00,121.847,121.857,121.843,121.854,1301399984.0
2007-01-29 19:49:00,121.85,121.851,121.826,121.845,518099995.0
2007-01-29 19:50:00,121.843,121.846,121.791,121.843,697600001.0
2007-01-29 19:51:00,121.84,121.845,121.834,121.845,589700004.0
2007-01-29 19:52:00,121.843,121.851,121.819,121.832,1044000012.0
2007-01-29 19:53:00,121.837,121.844,121.827,121.838,1203700003.0
2007-01-29 19:54:00,121.841,121.85,121.835,121.835,1707700004.0
2007-01-29 19:55:00,121.816,121.839,121.811,121.836,693400003.0
2007-01-29 19:56:00,121.844,121.855,121.844,121.847,923299991.0
2007-01-29 19:57:00,121.845,121.86,121.837,121.853,593899992.0
2007-01-29 19:58:00,121.853,121.853,121.844,121.844,1262900005.0
2007-01-29 19:59:00,121.845,121.853,121.84,121.853,718699997.0
2007-01-29 20:00:00,121.842,121.854,121.827,121.849,269899998.0
2007-01-29 20:01:00,121.841,121.851,121.838,121.845,607000005.0
2007-01-29 20:02:00,121.842,121.862,121.842,121.862,1423200000.0
2007-01-29 20:03:00,121.863,121.871,121.842,121.857,721099998.0
2007-01-29 20:04:00,121.861,121.861,121.843,121.854,771400010.0
2007-01-29 20:05:00,121.838,121.851,121.821,121.851,960399995.0
2007-01-29 20:06:00,121.84,121.854,121.834,121.853,1580300009.0
2007-01-29 20:07:00,121.843,121.856,121.823,121.851,903199997.0
2007-01-29 20:08:00,121.842,121.862,121.833,121.862,1036699996.0
2007-01-29 20:09:00,121.852,121.865,121.85,121.86,899299994.0
2007-01-29 20:10:00,121.842,121.864,121.798,121.846,825400008.0
2007-01-29 20:11:00,121.848,121.857,121.823,121.835,1548600002.0
2007-01-29 20:13:00,121.862,121.887,121.858,121.858,949899993.0
2007-01-29 20:14:00,121.864,121.873,121.859,121.873,1144400000.0
2007-01-29 20:15:00,121.878,121.92,121.878,121.905,1427599999.0
2007-01-29 20:16:00,121.908,121.933,121.906,121.925,1104599994.0
2007-01-29 20:17:00,121.921,121.921,121.895,121.895,617199999.0
2007-01-29 20:18:00,121.893,121.893,121.862,121.863,214399998.0
2007-01-29 20:19:00,121.896,121.91,121.896,121.905,1038400004.0
2007-01-29 20:20:00,121.901,121.903,121.863,121.885,986899996.0
2007-01-29 20:21:00,121.908,121.917,121.883,121.9,1163399999.0
2007-01-29 20:22:00,121.895,121.907,121.878,121.898,1376400006.0
2007-01-29 20:23:00,121.889,121.904,121.87,121.904,800300001.0
2007-01-29 20:24:00,121.913,121.919,121.889,121.889,625399996.0
2007-01-29 20:25:00,121.905,121.911,121.9,121.9,978600015.0
2007-01-29 20:26:00,121.903,121.92,121.903,121.915,996999990.0
2007-01-29 20:27:00,121.912,121.912,121.862,121.869,1357099984.0
2007-01-29 20:31:00,121.93,121.93,121.92,121.92,682600006.0
2007-01-29 20:33:00,121.913,121.927,121.883,121.912,682600006.0
2007-01-29 20:34:00,121.913,121.921,121.895,121.921,440899990.0
2007-01-29 20:35:00,121.914,121.919,121.885,121.914,586899995.0
2007-01-29 20:36:00,121.897,121.92,121.892,121.92,582399989.0
2007-01-29 20:37:00,121.925,121.932,121.92,121.932,342700000.0
2007-01-29 20:38:00,121.935,121.948,121.918,121.935,1512299993.0
2007-01-29 20:39:00,121.935,121.941,121.926,121.941,717299995.0
2007-01-29 20:41:00,121.969,121.982,121.963,121.968,1455700011.0
2007-01-29 20:42:00,121.968,121.968,121.953,121.953,1419400001.0
2007-01-29 20:43:00,121.951,121.963,121.949,121.963,1327199994.0
2007-01-29 20:44:00,121.963,121.963,121.949,121.952,1833299991.0
2007-01-29 20:45:00,121.953,121.953,121.923,121.947,1299100003.0
2007-01-29 20:46:00,121.95,121.955,121.915,121.948,1460300000.0
2007-01-29 20:47:00,121.953,121.963,121.95,121.963,1713899996.0
2007-01-29 20:48:00,121.961,121.961,121.928,121.928,1165900000.0
2007-01-29 20:49:00,121.96,121.966,121.952,121.952,1159800001.0
2007-01-29 20:50:00,121.95,121.961,121.945,121.945,1733800009.0
2007-01-29 20:51:00,121.942,121.953,121.911,121.953,831500009.0
2007-01-29 20:52:00,121.957,121.963,121.957,121.963,134900001.0
2007-01-29 20:53:00,121.963,121.963,121.952,121.955,1511600002.0
2007-01-29 20:54:00,121.951,121.951,121.929,121.929,533999994.0
2007-01-29 20:55:00,121.925,121.928,121.909,121.91,1600600001.0
2007-01-29 20:56:00,121.909,121.921,121.909,121.915,713000001.0
2007-01-29 20:57:00,121.92,121.938,121.92,121.926,1469400013.0
2007-01-29 20:58:00,121.91,121.91,121.9,121.91,2104500002.0
2007-01-29 20:59:00,121.92,121.93,121.91,121.91,2104500002.0
2007-01-29 21:00:00,121.955,121.961,121.947,121.949,2104500002.0
2007-01-29 21:01:00,121.952,121.963,121.95,121.95,1129800016.0
2007-01-29 21:02:00,121.946,121.955,121.937,121.939,782299996.0
2007-01-29 21:03:00,121.94,121.959,121.932,121.932,1262300010.0
2007-01-29 21:04:00,121.949,121.953,121.94,121.953,640399993.0
2007-01-29 21:05:00,121.946,121.954,121.944,121.945,684100000.0
2007-01-29 21:06:00,121.942,121.945,121.939,121.94,775700004.0
2007-01-29 21:07:00,121.944,121.956,121.944,121.949,1679600002.0
2007-01-29 21:08:00,121.955,121.962,121.947,121.957,705899993.0
2007-01-29 21:09:00,121.95,121.957,121.95,121.955,275599998.0
2007-01-29 21:10:00,121.95,121.95,121.916,121.935,621299995.0
2007-01-29 21:11:00,121.951,121.951,121.946,121.949,122299999.0
2007-01-29 21:12:00,121.944,121.956,121.929,121.947,595799999.0
2007-01-29 21:13:00,121.945,121.963,121.945,121.95,502200000.0
2007-01-29 21:14:00,121.949,121.954,121.906,121.913,1602200006.0
2007-01-29 21:15:00,121.947,121.947,121.93,121.94,1669600001.0
2007-01-29 21:16:00,121.931,121.939,121.903,121.903,933500002.0
2007-01-29 21:17:00,121.908,121.935,121.908,121.935,1882100005.0
2007-01-29 21:18:00,121.938,121.939,121.92,121.92,971999998.0
2007-01-29 21:19:00,121.92,121.934,121.92,121.933,1421700000.0
2007-01-29 21:20:00,121.932,121.932,121.89,121.922,1169600007.0
2007-01-29 21:21:00,121.925,121.931,121.919,121.92,1370900006.0
2007-01-29 21:22:00,121.917,121.922,121.91,121.914,1317300008.0
2007-01-29 21:23:00,121.911,121.912,121.866,121.909,922899997.0
2007-01-29 21:24:00,121.917,121.926,121.912,121.912,1580099988.0
2007-01-29 21:25:00,121.914,121.933,121.906,121.92,1727399997.0
2007-01-29 21:26:00,121.925,121.943,121.925,121.93,1067300000.0
2007-01-29 21:27:00,121.929,121.933,121.921,121.933,762999983.0
2007-01-29 21:28:00,121.93,121.935,121.927,121.932,232600003.0
2007-01-29 21:29:00,121.932,121.932,121.908,121.917,720600001.0
2007-01-29 21:30:00,121.92,121.938,121.914,121.93,746399998.0
2007-01-29 21:31:00,121.912,121.944,121.912,121.944,208000000.0
2007-01-29 21:32:00,121.943,121.946,121.929,121.935,1167800011.0
2007-01-29 21:33:00,121.933,121.943,121.933,121.943,465799992.0
2007-01-29 21:34:00,121.943,121.943,121.93,121.93,499100004.0
2007-01-29 21:35:00,121.94,121.947,121.933,121.933,304500002.0
2007-01-29 21:36:00,121.93,121.934,121.925,121.926,530299996.0
2007-01-29 21:37:00,121.925,121.925,121.885,121.885,506900000.0
2007-01-29 21:38:00,121.926,121.926,121.921,121.925,164700001.0
2007-01-29 21:39:00,121.928,121.935,121.922,121.935,560200004.0
2007-01-29 21:40:00,121.934,121.94,121.921,121.93,730300008.0
2007-01-29 21:41:00,121.93,121.937,121.922,121.931,629500001.0
2007-01-29 21:42:00,121.927,121.935,121.913,121.925,1082100006.0
2007-01-29 21:43:00,121.92,121.923,121.89,121.914,352600001.0
2007-01-29 21:44:00,121.923,121.923,121.893,121.903,1744700004.0
2007-01-29 21:45:00,121.918,121.932,121.918,121.932,530200016.0
2007-01-29 21:46:00,121.92,121.932,121.913,121.925,633300005.0
2007-01-29 21:47:00,121.92,121.928,121.916,121.927,475500006.0
2007-01-29 21:48:00,121.927,121.933,121.919,121.923,1048500004.0
2007-01-29 21:49:00,121.929,121.941,121.923,121.923,587700002.0
2007-01-29 21:50:00,121.92,121.92,121.91,121.914,210699998.0
2007-01-29 21:51:00,121.917,121.922,121.907,121.915,417300009.0
2007-01-29 21:52:00,121.905,121.91,121.887,121.91,179500002.0
2007-01-29 21:53:00,121.905,121.917,121.898,121.906,533999999.0
2007-01-29 21:54:00,121.911,121.913,121.903,121.913,606599995.0
2007-01-29 21:55:00,121.9,121.916,121.886,121.913,202400002.0
2007-01-29 21:56:00,121.913,121.919,121.889,121.911,463700010.0
2007-01-29 21:57:00,121.898,121.918,121.885,121.909,275600001.0
2007-01-29 21:58:00,121.913,121.921,121.9,121.921,277199994.0
2007-01-29 21:59:00,121.928,121.937,121.92,121.937,503900002.0
2007-01-29 22:00:00,121.928,121.928,121.914,121.92,1073500001.0
2007-01-29 22:01:00,121.893,121.917,121.893,121.915,1211999994.0
2007-01-29 22:02:00,121.927,121.927,121.914,121.927,880900001.0
2007-01-29 22:03:00,121.93,121.94,121.922,121.922,480099995.0
2007-01-29 22:04:00,121.929,121.937,121.92,121.929,624100000.0
2007-01-29 22:05:00,121.928,121.928,121.915,121.928,215899994.0
2007-01-29 22:06:00,121.925,121.925,121.913,121.913,154700004.0
2007-01-29 22:07:00,121.904,121.904,121.883,121.883,239200001.0
2007-01-29 22:08:00,121.881,121.899,121.871,121.899,199600003.0
2007-01-29 22:09:00,121.905,121.916,121.887,121.887,368099999.0
2007-01-29 22:10:00,121.893,121.909,121.879,121.909,339200002.0
2007-01-29 22:11:00,121.853,121.91,121.84,121.91,641500002.0
2007-01-29 22:12:00,121.912,121.912,121.9,121.9,261700002.0
2007-01-29 22:13:00,121.904,121.917,121.904,121.909,252200001.0
2007-01-29 22:14:00,121.9,121.912,121.883,121.895,259000002.0
2007-01-29 22:15:00,121.878,121.907,121.874,121.898,227300003.0
2007-01-29 22:16:00,121.91,121.914,121.898,121.903,666800006.0
2007-01-29 22:17:00,121.913,121.919,121.89,121.907,205200001.0
2007-01-29 22:18:00,121.91,121.919,121.904,121.91,487200009.0
2007-01-29 22:19:00,121.912,121.921,121.901,121.912,418200009.0
2007-01-29 22:20:00,121.91,121.91,121.896,121.898,143700004.0
2007-01-29 22:21:00,121.904,121.912,121.893,121.912,291300001.0
2007-01-29 22:22:00,121.896,121.896,121.852,121.889,333800003.0
2007-01-29 22:23:00,121.882,121.882,121.843,121.872,178500003.0
2007-01-29 22:24:00,121.893,121.893,121.879,121.883,375400003.0
2007-01-29 22:25:00,121.892,121.9,121.878,121.9,234200000.0
2007-01-29 22:26:00,121.895,121.896,121.875,121.895,360799994.0
2007-01-29 22:27:00,121.902,121.902,121.877,121.88,838599997.0
2007-01-29 22:28:00,121.864,121.864,121.823,121.834,255000001.0
2007-01-29 22:29:00,121.835,121.84,121.81,121.81,183600003.0
2007-01-29 22:30:00,121.815,121.815,121.796,121.799,260900001.0
2007-01-29 22:31:00,121.805,121.81,121.799,121.806,180700001.0
2007-01-29 22:32:00,121.803,121.803,121.774,121.774,283600000.0
2007-01-29 22:33:00,121.776,121.795,121.776,121.795,684199996.0
2007-01-29 22:34:00,121.799,121.817,121.799,121.812,857299996.0
2007-01-29 22:35:00,121.818,121.822,121.805,121.81,341099995.0
2007-01-29 22:36:00,121.81,121.817,121.803,121.817,567200003.0
2007-01-29 22:37:00,121.818,121.818,121.804,121.804,221100004.0
2007-01-29 22:38:00,121.806,121.808,121.792,121.792,275700001.0
2007-01-29 22:39:00,121.792,121.813,121.792,121.795,303799996.0
2007-01-29 22:40:00,121.792,121.796,121.784,121.791,550600009.0
2007-01-29 22:41:00,121.785,121.785,121.756,121.762,183799998.0
2007-01-29 22:42:00,121.762,121.765,121.757,121.759,118799998.0
2007-01-29 22:43:00,121.755,121.757,121.744,121.748,281400004.0
2007-01-29 22:44:00,121.743,121.753,121.734,121.743,216999996.0
2007-01-29 22:45:00,121.75,121.762,121.75,121.756,578700002.0
2007-01-29 22:46:00,121.75,121.761,121.736,121.748,390900000.0
2007-01-29 22:47:00,121.742,121.759,121.738,121.753,300799995.0
2007-01-29 22:48:00,121.756,121.764,121.74,121.751,210399999.0
2007-01-29 22:49:00,121.757,121.775,121.741,121.775,188499997.0
2007-01-29 22:50:00,121.77,121.77,121.734,121.755,460700005.0
2007-01-29 22:51:00,121.766,121.766,121.753,121.753,360199988.0
2007-01-29 22:52:00,121.75,121.768,121.75,121.757,280399994.0
2007-01-29 22:53:00,121.764,121.771,121.76,121.763,415899997.0
2007-01-29 22:54:00,121.773,121.784,121.768,121.781,195800003.0
2007-01-29 22:55:00,121.787,121.816,121.78,121.813,379600006.0
2007-01-29 22:56:00,121.822,121.842,121.822,121.833,176499997.0
2007-01-29 22:57:00,121.808,121.841,121.808,121.819,444199997.0
2007-01-29 22:58:00,121.819,121.83,121.803,121.82,271900000.0
2007-01-29 22:59:00,121.804,121.807,121.78,121.78,238400000.0
2007-01-29 23:00:00,121.772,121.799,121.772,121.79,275199999.0
2007-01-29 23:01:00,121.804,121.804,121.797,121.8,325300004.0
2007-01-29 23:02:00,121.807,121.809,121.803,121.803,123800000.0
2007-01-29 23:03:00,121.805,121.814,121.796,121.802,138900001.0
2007-01-29 23:04:00,121.813,121.82,121.808,121.809,182499998.0
2007-01-29 23:05:00,121.814,121.821,121.81,121.81,192800001.0
2007-01-29 23:06:00,121.807,121.826,121.807,121.808,259500003.0
2007-01-29 23:07:00,121.806,121.828,121.806,121.825,240200000.0
2007-01-29 23:08:00,121.811,121.823,121.81,121.823,362700004.0
2007-01-29 23:09:00,121.827,121.828,121.81,121.81,283399999.0
2007-01-29 23:10:00,121.801,121.814,121.795,121.795,105899999.0
2007-01-29 23:11:00,121.798,121.798,121.78,121.78,228100001.0
2007-01-29 23:12:00,121.776,121.798,121.765,121.798,288800002.0
2007-01-29 23:13:00,121.801,121.802,121.792,121.792,203800000.0
2007-01-29 23:14:00,121.786,121.799,121.786,121.792,418799999.0
2007-01-29 23:15:00,121.781,121.781,121.771,121.772,104800001.0
2007-01-29 23:16:00,121.775,121.777,121.768,121.768,207099999.0
2007-01-29 23:17:00,121.76,121.76,121.745,121.745,200799997.0
2007-01-29 23:18:00,121.759,121.771,121.745,121.749,316799997.0
2007-01-29 23:19:00,121.75,121.76,121.743,121.743,171700001.0
2007-01-29 23:20:00,121.745,121.749,121.727,121.737,234699994.0
2007-01-29 23:21:00,121.739,121.739,121.724,121.73,142300000.0
2007-01-29 23:22:00,121.73,121.737,121.717,121.736,255000000.0
2007-01-29 23:23:00,121.742,121.742,121.732,121.736,67799998.0
2007-01-29 23:24:00,121.748,121.749,121.722,121.727,269399996.0
2007-01-29 23:25:00,121.738,121.739,121.729,121.737,334600002.0
2007-01-29 23:26:00,121.727,121.74,121.723,121.74,318800002.0
2007-01-29 23:27:00,121.726,121.726,121.706,121.716,403600001.0
2007-01-29 23:28:00,121.732,121.738,121.723,121.723,252600003.0
2007-01-29 23:29:00,121.728,121.732,121.722,121.722,155599999.0
2007-01-29 23:30:00,121.71,121.733,121.702,121.727,127299999.0
2007-01-29 23:31:00,121.734,121.734,121.717,121.732,354199997.0
2007-01-29 23:32:00,121.715,121.736,121.715,121.728,247199999.0
2007-01-29 23:33:00,121.73,121.735,121.717,121.73,184899999.0
2007-01-29 23:34:00,121.736,121.747,121.736,121.745,161199999.0
2007-01-29 23:35:00,121.74,121.74,121.723,121.725,221200004.0
2007-01-29 23:36:00,121.737,121.737,121.715,121.736,330800000.0
2007-01-29 23:37:00,121.736,121.736,121.727,121.73,257599993.0
2007-01-29 23:38:00,121.729,121.733,121.724,121.733,327499999.0
2007-01-29 23:39:00,121.734,121.739,121.727,121.733,208200001.0
2007-01-29 23:40:00,121.728,121.728,121.717,121.724,429900003.0
2007-01-29 23:41:00,121.73,121.73,121.71,121.73,232399996.0
2007-01-29 23:42:00,121.723,121.723,121.711,121.721,146099998.0
2007-01-29 23:43:00,121.723,121.731,121.719,121.725,247200003.0
2007-01-29 23:44:00,121.728,121.733,121.722,121.722,315999998.0
2007-01-29 23:45:00,121.728,121.739,121.728,121.728,194100002.0
2007-01-29 23:46:00,121.737,121.737,121.73,121.73,258499995.0
2007-01-29 23:47:00,121.724,121.728,121.724,121.728,116299995.0
2007-01-29 23:48:00,121.725,121.728,121.7,121.7,370799999.0
2007-01-29 23:49:00,121.708,121.731,121.707,121.728,238000000.0
2007-01-29 23:50:00,121.725,121.739,121.725,121.737,241099999.0
2007-01-29 23:51:00,121.737,121.737,121.717,121.728,400400002.0
2007-01-29 23:52:00,121.732,121.74,121.724,121.734,194699996.0
2007-01-29 23:53:00,121.739,121.739,121.714,121.735,237099999.0
2007-01-29 23:54:00,121.742,121.744,121.736,121.736,189600000.0
2007-01-29 23:55:00,121.718,121.743,121.711,121.733,173399997.0
2007-01-29 23:56:00,121.729,121.735,121.715,121.735,186500000.0
2007-01-29 23:57:00,121.742,121.751,121.722,121.732,337499995.0
2007-01-29 23:58:00,121.74,121.746,121.733,121.738,186600000.0
2007-01-29 23:59:00,121.731,121.731,121.707,121.707,324099998.0
2007-01-30 00:00:00,121.717,121.727,121.705,121.718,242100003.0
2007-01-30 00:01:00,121.718,121.74,121.711,121.74,232799997.0
2007-01-30 00:02:00,121.743,121.75,121.727,121.734,244799999.0
2007-01-30 00:03:00,121.732,121.743,121.729,121.743,193500000.0
2007-01-30 00:04:00,121.733,121.743,121.724,121.725,306999994.0
2007-01-30 00:05:00,121.732,121.748,121.732,121.748,205899998.0
2007-01-30 00:06:00,121.728,121.753,121.727,121.753,388799997.0
2007-01-30 00:07:00,121.753,121.761,121.751,121.757,247200001.0
2007-01-30 00:08:00,121.76,121.762,121.742,121.754,425099998.0
2007-01-30 00:09:00,121.762,121.771,121.744,121.771,317800003.0
2007-01-30 00:10:00,121.78,121.79,121.777,121.786,315600005.0
2007-01-30 00:11:00,121.774,121.787,121.774,121.781,223700000.0
2007-01-30 00:12:00,121.775,121.775,121.767,121.769,110199999.0
2007-01-30 00:13:00,121.78,121.793,121.78,121.793,241899996.0
2007-01-30 00:14:00,121.797,121.805,121.786,121.805,232400003.0
2007-01-30 00:15:00,121.81,121.81,121.798,121.81,316600002.0
2007-01-30 00:16:00,121.808,121.808,121.795,121.798,111400001.0
2007-01-30 00:17:00,121.807,121.815,121.807,121.808,250599998.0
2007-01-30 00:18:00,121.805,121.813,121.789,121.8,196700000.0
2007-01-30 00:19:00,121.785,121.79,121.768,121.774,318999996.0
2007-01-30 00:20:00,121.792,121.799,121.787,121.79,149200002.0
2007-01-30 00:21:00,121.778,121.8,121.776,121.795,440099995.0
2007-01-30 00:22:00,121.786,121.789,121.775,121.789,174100000.0
2007-01-30 00:23:00,121.78,121.788,121.775,121.781,270600002.0
2007-01-30 00:24:00,121.772,121.783,121.758,121.777,277600005.0
2007-01-30 00:25:00,121.772,121.772,121.749,121.766,283399999.0
2007-01-30 00:26:00,121.778,121.793,121.778,121.793,299600001.0
2007-01-30 00:27:00,121.797,121.799,121.777,121.782,388000000.0
2007-01-30 00:28:00,121.795,121.799,121.778,121.794,266299996.0
2007-01-30 00:29:00,121.78,121.808,121.768,121.808,140599998.0
2007-01-30 00:30:00,121.803,121.818,121.774,121.818,240899998.0
2007-01-30 00:31:00,121.821,121.821,121.793,121.81,240699999.0
2007-01-30 00:32:00,121.812,121.823,121.809,121.822,396999996.0
2007-01-30 00:33:00,121.805,121.818,121.794,121.818,344099999.0
2007-01-30 00:34:00,121.818,121.826,121.809,121.817,351100001.0
2007-01-30 00:35:00,121.815,121.821,121.798,121.799,362499993.0
2007-01-30 00:36:00,121.817,121.82,121.807,121.807,111300000.0
2007-01-30 00:37:00,121.803,121.811,121.799,121.802,167900003.0
2007-01-30 00:38:00,121.789,121.815,121.785,121.815,45900000.0
2007-01-30 00:39:00,121.82,121.82,121.804,121.814,197200004.0
2007-01-30 00:40:00,121.812,121.818,121.8,121.807,387299999.0
2007-01-30 00:41:00,121.811,121.812,121.8,121.803,188300004.0
2007-01-30 00:42:00,121.803,121.808,121.789,121.801,361900000.0
2007-01-30 00:43:00,121.8,121.8,121.783,121.788,363500007.0
2007-01-30 00:44:00,121.793,121.807,121.785,121.8,192700002.0
2007-01-30 00:45:00,121.795,121.808,121.789,121.791,170800002.0
2007-01-30 00:46:00,121.782,121.782,121.759,121.768,255799998.0
2007-01-30 00:47:00,121.774,121.774,121.766,121.767,212199995.0
2007-01-30 00:48:00,121.763,121.77,121.756,121.769,133200000.0
2007-01-30 00:49:00,121.769,121.779,121.769,121.779,235100000.0
2007-01-30 00:50:00,121.775,121.79,121.775,121.79,123000000.0
2007-01-30 00:51:00,121.787,121.801,121.786,121.793,118700001.0
2007-01-30 00:52:00,121.781,121.785,121.754,121.782,417599992.0
2007-01-30 00:53:00,121.784,121.784,121.743,121.745,183799997.0
2007-01-30 00:54:00,121.761,121.761,121.745,121.745,74400000.0
2007-01-30 00:55:00,121.735,121.746,121.731,121.739,128699998.0
2007-01-30 00:56:00,121.73,121.733,121.726,121.728,234700002.0
2007-01-30 00:57:00,121.723,121.74,121.723,121.737,250199999.0
2007-01-30 00:58:00,121.74,121.747,121.735,121.741,158900001.0
2007-01-30 00:59:00,121.734,121.741,121.718,121.733,283800003.0
2007-01-30 01:00:00,121.74,121.74,121.723,121.731,200399998.0
2007-01-30 01:01:00,121.728,121.734,121.714,121.727,190900001.0
2007-01-30 01:02:00,121.727,121.739,121.725,121.732,195900001.0
2007-01-30 01:03:00,121.732,121.741,121.709,121.72,321400002.0
2007-01-30 01:04:00,121.73,121.736,121.716,121.725,227199997.0
2007-01-30 01:05:00,121.735,121.747,121.735,121.746,264399996.0
2007-01-30 01:06:00,121.752,121.752,121.736,121.738,179100002.0
2007-01-30 01:07:00,121.732,121.736,121.723,121.731,193699997.0
2007-01-30 01:08:00,121.727,121.731,121.715,121.725,423500002.0
2007-01-30 01:09:00,121.735,121.735,121.711,121.726,229100006.0
2007-01-30 01:10:00,121.73,121.73,121.695,121.695,314199996.0
2007-01-30 01:11:00,121.697,121.711,121.696,121.709,227200000.0
2007-01-30 01:12:00,121.728,121.74,121.728,121.735,224800000.0
2007-01-30 01:13:00,121.685,121.727,121.684,121.727,347799997.0
2007-01-30 01:14:00,121.737,121.737,121.713,121.718,390800003.0
2007-01-30 01:15:00,121.712,121.739,121.711,121.733,304899997.0
2007-01-30 01:16:00,121.706,121.726,121.706,121.718,185000000.0
2007-01-30 01:17:00,121.718,121.741,121.709,121.741,353800000.0
2007-01-30 01:18:00,121.712,121.721,121.703,121.719,222299996.0
2007-01-30 01:19:00,121.707,121.707,121.69,121.705,177599998.0
2007-01-30 01:20:00,121.722,121.722,121.706,121.706,278899996.0
2007-01-30 01:21:00,121.711,121.711,121.684,121.71,380300002.0
2007-01-30 01:22:00,121.712,121.719,121.689,121.706,268100003.0
2007-01-30 01:23:00,121.718,121.718,121.7,121.718,253199994.0
2007-01-30 01:24:00,121.715,121.715,121.705,121.707,144500001.0
2007-01-30 01:25:00,121.712,121.717,121.703,121.715,50500000.0
2007-01-30 01:26:00,121.719,121.753,121.719,121.742,161999998.0
2007-01-30 01:27:00,121.743,121.771,121.733,121.771,170499998.0
2007-01-30 01:28:00,121.761,121.761,121.748,121.76,148200003.0
2007-01-30 01:29:00,121.746,121.766,121.746,121.766,158399999.0
2007-01-30 01:30:00,121.782,121.789,121.769,121.778,296799997.0
2007-01-30 01:31:00,121.785,121.797,121.765,121.774,229799998.0
2007-01-30 01:32:00,121.767,121.768,121.753,121.768,240900003.0
2007-01-30 01:33:00,121.768,121.776,121.747,121.767,264200000.0
2007-01-30 01:34:00,121.766,121.766,121.733,121.739,192299995.0
2007-01-30 01:35:00,121.773,121.773,121.759,121.772,253399993.0
2007-01-30 01:36:00,121.751,121.765,121.745,121.752,298900002.0
2007-01-30 01:37:00,121.765,121.765,121.734,121.734,368300002.0
2007-01-30 01:38:00,121.772,121.786,121.767,121.777,284899998.0
2007-01-30 01:39:00,121.761,121.767,121.76,121.76,151800002.0
2007-01-30 01:40:00,121.759,121.759,121.747,121.747,86099999.0
2007-01-30 01:41:00,121.757,121.757,121.747,121.747,168300002.0
2007-01-30 01:42:00,121.723,121.739,121.717,121.735,235900002.0
2007-01-30 01:43:00,121.745,121.764,121.745,121.756,248300002.0
2007-01-30 01:44:00,121.747,121.748,121.739,121.745,186400002.0
2007-01-30 01:45:00,121.709,121.751,121.709,121.751,303399998.0
2007-01-30 01:46:00,121.753,121.753,121.746,121.747,193499997.0
2007-01-30 01:47:00,121.744,121.755,121.73,121.752,271699999.0
2007-01-30 01:48:00,121.748,121.748,121.719,121.744,240099996.0
2007-01-30 01:49:00,121.758,121.758,121.749,121.753,145099999.0
2007-01-30 01:50:00,121.74,121.74,121.671,121.7,197799997.0
2007-01-30 01:51:00,121.716,121.72,121.696,121.713,195599996.0
2007-01-30 01:52:00,121.723,121.759,121.723,121.754,194899998.0
2007-01-30 01:53:00,121.752,121.766,121.742,121.742,176900002.0
2007-01-30 01:54:00,121.721,121.73,121.708,121.729,123899998.0
2007-01-30 01:55:00,121.727,121.731,121.711,121.731,186399997.0
2007-01-30 01:56:00,121.687,121.746,121.686,121.746,192099998.0
2007-01-30 01:57:00,121.747,121.76,121.741,121.75,260300001.0
2007-01-30 01:58:00,121.713,121.745,121.706,121.742,108900003.0
2007-01-30 01:59:00,121.74,121.748,121.729,121.729,445100002.0
2007-01-30 02:00:00,121.718,121.718,121.699,121.71,194399999.0
2007-01-30 02:01:00,121.707,121.707,121.696,121.705,181999994.0
2007-01-30 02:02:00,121.678,121.697,121.659,121.697,371400004.0
2007-01-30 02:03:00,121.703,121.722,121.703,121.705,214700003.0
2007-01-30 02:04:00,121.702,121.705,121.679,121.679,241799996.0
2007-01-30 02:05:00,121.682,121.689,121.646,121.655,218300003.0
2007-01-30 02:06:00,121.678,121.678,121.659,121.659,200800000.0
2007-01-30 02:07:00,121.641,121.641,121.619,121.627,155200001.0
2007-01-30 02:08:00,121.621,121.625,121.605,121.625,198599998.0
2007-01-30 02:09:00,121.637,121.64,121.625,121.633,205999999.0
2007-01-30 02:10:00,121.633,121.64,121.62,121.622,265100000.0
2007-01-30 02:11:00,121.611,121.611,121.604,121.608,375300004.0
2007-01-30 02:12:00,121.607,121.616,121.583,121.583,329400008.0
2007-01-30 02:13:00,121.572,121.595,121.572,121.595,369499998.0
2007-01-30 02:14:00,121.598,121.613,121.596,121.598,345300000.0
2007-01-30 02:15:00,121.592,121.608,121.584,121.607,189299997.0
2007-01-30 02:16:00,121.627,121.64,121.627,121.632,227699996.0
2007-01-30 02:17:00,121.637,121.679,121.637,121.679,92600001.0
2007-01-30 02:18:00,121.662,121.662,121.63,121.652,132200000.0
2007-01-30 02:19:00,121.651,121.665,121.644,121.665,219800003.0
2007-01-30 02:20:00,121.666,121.675,121.654,121.654,150999998.0
2007-01-30 02:21:00,121.639,121.648,121.629,121.633,227700001.0
2007-01-30 02:22:00,121.649,121.652,121.641,121.652,301800005.0
2007-01-30 02:23:00,121.659,121.663,121.655,121.659,216499996.0
2007-01-30 02:24:00,121.648,121.675,121.648,121.675,138800000.0
2007-01-30 02:25:00,121.672,121.673,121.664,121.673,110799997.0
2007-01-30 02:26:00,121.676,121.676,121.659,121.668,73900000.0
2007-01-30 02:27:00,121.672,121.672,121.643,121.658,222100003.0
2007-01-30 02:28:00,121.671,121.671,121.648,121.663,293199996.0
2007-01-30 02:29:00,121.661,121.663,121.649,121.657,149000002.0
2007-01-30 02:30:00,121.662,121.669,121.641,121.66,282599998.0
2007-01-30 02:31:00,121.652,121.667,121.649,121.665,308600006.0
2007-01-30 02:32:00,121.664,121.668,121.662,121.667,144100002.0
2007-01-30 02:33:00,121.668,121.668,121.647,121.649,193899999.0
2007-01-30 02:34:00,121.652,121.656,121.648,121.649,217600000.0
2007-01-30 02:35:00,121.628,121.64,121.623,121.635,430499993.0
2007-01-30 02:36:00,121.633,121.633,121.617,121.617,224899995.0
2007-01-30 02:37:00,121.61,121.619,121.599,121.6,347700006.0
2007-01-30 02:38:00,121.598,121.61,121.586,121.61,273100003.0
2007-01-30 02:39:00,121.615,121.626,121.608,121.611,238100003.0
2007-01-30 02:40:00,121.621,121.621,121.597,121.599,444799990.0
2007-01-30 02:41:00,121.593,121.597,121.585,121.585,152400004.0
2007-01-30 02:42:00,121.585,121.614,121.58,121.614,347000005.0
2007-01-30 02:43:00,121.628,121.628,121.602,121.602,299099998.0
2007-01-30 02:44:00,121.6,121.604,121.58,121.585,250100001.0
2007-01-30 02:45:00,121.574,121.574,121.547,121.567,298699992.0
2007-01-30 02:46:00,121.587,121.587,121.563,121.581,274500000.0
2007-01-30 02:47:00,121.597,121.618,121.597,121.618,266400003.0
2007-01-30 02:48:00,121.622,121.626,121.617,121.62,178499998.0
2007-01-30 02:49:00,121.622,121.622,121.606,121.62,171200000.0
2007-01-30 02:50:00,121.618,121.628,121.592,121.592,271000002.0
2007-01-30 02:51:00,121.58,121.588,121.568,121.581,170199997.0
2007-01-30 02:52:00,121.587,121.587,121.575,121.578,257900001.0
2007-01-30 02:53:00,121.576,121.582,121.567,121.582,222499998.0
2007-01-30 02:54:00,121.58,121.59,121.578,121.578,224400003.0
2007-01-30 02:55:00,121.6,121.614,121.591,121.614,267000001.0
2007-01-30 02:56:00,121.615,121.636,121.615,121.63,143500003.0
2007-01-30 02:57:00,121.623,121.623,121.609,121.609,370099998.0
2007-01-30 02:58:00,121.619,121.625,121.619,121.625,171699996.0
2007-01-30 02:59:00,121.638,121.645,121.628,121.637,249499997.0
2007-01-30 03:00:00,121.631,121.643,121.625,121.641,186899998.0
2007-01-30 03:01:00,121.638,121.643,121.628,121.643,162300002.0
2007-01-30 03:02:00,121.64,121.672,121.637,121.671,250400000.0
2007-01-30 03:03:00,121.671,121.677,121.663,121.664,260699999.0
2007-01-30 03:04:00,121.613,121.667,121.613,121.667,311699999.0
2007-01-30 03:05:00,121.661,121.671,121.657,121.657,382899995.0
2007-01-30 03:06:00,121.663,121.663,121.652,121.657,232000001.0
2007-01-30 03:07:00,121.653,121.661,121.652,121.658,411400004.0
2007-01-30 03:08:00,121.652,121.663,121.642,121.663,359000007.0
2007-01-30 03:09:00,121.659,121.668,121.657,121.662,189600001.0
2007-01-30 03:10:00,121.66,121.668,121.656,121.666,155799999.0
2007-01-30 03:11:00,121.667,121.68,121.662,121.662,206200001.0
2007-01-30 03:12:00,121.664,121.664,121.656,121.664,213300000.0
2007-01-30 03:13:00,121.645,121.661,121.627,121.661,254300000.0
2007-01-30 03:14:00,121.647,121.662,121.64,121.64,327800003.0
2007-01-30 03:15:00,121.644,121.65,121.628,121.631,244300002.0
2007-01-30 03:16:00,121.62,121.634,121.62,121.626,363400003.0
2007-01-30 03:17:00,121.607,121.622,121.604,121.622,258599999.0
2007-01-30 03:18:00,121.622,121.622,121.601,121.601,267100008.0
2007-01-30 03:19:00,121.591,121.599,121.591,121.599,83500000.0
2007-01-30 03:20:00,121.582,121.613,121.562,121.608,345399996.0
2007-01-30 03:21:00,121.605,121.619,121.605,121.616,345799993.0
2007-01-30 03:22:00,121.608,121.617,121.594,121.605,278099997.0
2007-01-30 03:23:00,121.608,121.618,121.603,121.618,202000001.0
2007-01-30 03:24:00,121.611,121.62,121.575,121.62,292299999.0
2007-01-30 03:25:00,121.628,121.628,121.582,121.597,176600002.0
2007-01-30 03:26:00,121.608,121.619,121.593,121.613,277899997.0
2007-01-30 03:27:00,121.613,121.63,121.606,121.63,362700000.0
2007-01-30 03:28:00,121.632,121.632,121.616,121.617,244300002.0
2007-01-30 03:29:00,121.605,121.609,121.589,121.609,116399999.0
2007-01-30 03:30:00,121.595,121.618,121.595,121.618,257599998.0
2007-01-30 03:31:00,121.62,121.62,121.593,121.593,311800000.0
2007-01-30 03:32:00,121.614,121.614,121.584,121.609,373700002.0
2007-01-30 03:33:00,121.617,121.617,121.596,121.604,336099998.0
2007-01-30 03:34:00,121.608,121.608,121.593,121.606,151600000.0
2007-01-30 03:35:00,121.595,121.606,121.586,121.606,67099999.0
2007-01-30 03:36:00,121.605,121.614,121.598,121.604,256200001.0
2007-01-30 03:37:00,121.616,121.616,121.608,121.614,141700000.0
2007-01-30 03:38:00,121.615,121.615,121.589,121.602,176900004.0
2007-01-30 03:39:00,121.6,121.628,121.589,121.628,198700000.0
2007-01-30 03:40:00,121.615,121.621,121.603,121.62,209000002.0
2007-01-30 03:41:00,121.627,121.637,121.627,121.629,47200000.0
2007-01-30 03:42:00,121.618,121.63,121.592,121.63,290199999.0
2007-01-30 03:43:00,121.598,121.635,121.598,121.623,263500005.0
2007-01-30 03:44:00,121.623,121.639,121.613,121.636,195699993.0
2007-01-30 03:45:00,121.61,121.629,121.594,121.629,279400003.0
2007-01-30 03:46:00,121.626,121.626,121.614,121.626,246900005.0
2007-01-30 03:47:00,121.625,121.625,121.607,121.619,82899999.0
2007-01-30 03:48:00,121.62,121.62,121.604,121.612,187299995.0
2007-01-30 03:49:00,121.607,121.607,121.595,121.595,127999997.0
2007-01-30 03:50:00,121.6,121.607,121.592,121.606,449500009.0
2007-01-30 03:51:00,121.605,121.613,121.596,121.611,125499998.0
2007-01-30 03:52:00,121.609,121.621,121.606,121.607,325500003.0
2007-01-30 03:53:00,121.592,121.613,121.592,121.605,244199998.0
2007-01-30 03:54:00,121.596,121.611,121.587,121.611,294799997.0
2007-01-30 03:55:00,121.598,121.598,121.576,121.58,203700000.0
2007-01-30 03:56:00,121.598,121.603,121.598,121.598,108599997.0
2007-01-30 03:57:00,121.588,121.598,121.586,121.593,271999995.0
2007-01-30 03:58:00,121.59,121.61,121.59,121.606,244000001.0
2007-01-30 03:59:00,121.609,121.632,121.609,121.623,313600002.0
2007-01-30 04:00:00,121.623,121.623,121.607,121.613,219200007.0
2007-01-30 04:01:00,121.606,121.606,121.591,121.602,255600002.0
2007-01-30 04:02:00,121.602,121.602,121.587,121.595,254299999.0
2007-01-30 04:03:00,121.586,121.586,121.584,121.584,106199996.0
2007-01-30 04:04:00,121.586,121.592,121.58,121.586,189100005.0
2007-01-30 04:05:00,121.586,121.592,121.577,121.589,245499997.0
2007-01-30 04:06:00,121.59,121.592,121.574,121.592,351100002.0
2007-01-30 04:07:00,121.591,121.591,121.58,121.588,237299998.0
2007-01-30 04:08:00,121.582,121.59,121.56,121.59,330400003.0
2007-01-30 04:09:00,121.592,121.592,121.581,121.586,295799997.0
2007-01-30 04:10:00,121.585,121.585,121.57,121.583,278800003.0
2007-01-30 04:11:00,121.583,121.586,121.575,121.577,85800002.0
2007-01-30 04:12:00,121.581,121.581,121.565,121.576,270299997.0
2007-01-30 04:13:00,121.587,121.593,121.566,121.583,199200000.0
2007-01-30 04:14:00,121.582,121.582,121.568,121.572,264700004.0
2007-01-30 04:15:00,121.566,121.568,121.555,121.564,202700002.0
2007-01-30 04:16:00,121.553,121.568,121.543,121.568,230400001.0
2007-01-30 04:17:00,121.535,121.58,121.535,121.58,155999997.0
2007-01-30 04:18:00,121.56,121.584,121.534,121.584,249900000.0
2007-01-30 04:19:00,121.583,121.591,121.569,121.591,189099996.0
2007-01-30 04:20:00,121.576,121.576,121.546,121.558,132200002.0
2007-01-30 04:21:00,121.584,121.586,121.584,121.586,4700000.0
2007-01-30 04:22:00,121.598,121.598,121.554,121.583,153999997.0
2007-01-30 04:23:00,121.583,121.591,121.574,121.591,209600002.0
2007-01-30 04:24:00,121.592,121.612,121.592,121.607,243900004.0
2007-01-30 04:25:00,121.607,121.616,121.593,121.605,271199999.0
2007-01-30 04:26:00,121.588,121.608,121.558,121.608,366500008.0
2007-01-30 04:27:00,121.615,121.621,121.591,121.611,355200000.0
2007-01-30 04:28:00,121.611,121.613,121.602,121.602,220800001.0
2007-01-30 04:29:00,121.616,121.617,121.606,121.615,188199997.0
2007-01-30 04:30:00,121.603,121.613,121.594,121.603,211600003.0
2007-01-30 04:31:00,121.61,121.622,121.599,121.618,140700002.0
2007-01-30 04:32:00,121.615,121.615,121.601,121.606,280499998.0
2007-01-30 04:33:00,121.622,121.639,121.622,121.637,216799997.0
2007-01-30 04:34:00,121.62,121.628,121.611,121.628,185299997.0
2007-01-30 04:35:00,121.634,121.642,121.632,121.642,114300001.0
2007-01-30 04:36:00,121.635,121.651,121.634,121.651,256099995.0
2007-01-30 04:37:00,121.65,121.659,121.647,121.65,284599991.0
2007-01-30 04:38:00,121.657,121.663,121.653,121.658,244899999.0
2007-01-30 04:39:00,121.65,121.651,121.64,121.645,187100000.0
2007-01-30 04:40:00,121.65,121.652,121.638,121.644,165699999.0
2007-01-30 04:41:00,121.643,121.651,121.641,121.641,233500001.0
2007-01-30 04:42:00,121.647,121.65,121.632,121.632,162699999.0
2007-01-30 04:43:00,121.64,121.64,121.612,121.626,173400002.0
2007-01-30 04:44:00,121.628,121.63,121.597,121.63,250199999.0
2007-01-30 04:45:00,121.636,121.645,121.622,121.638,260600002.0
2007-01-30 04:46:00,121.63,121.63,121.611,121.619,247700001.0
2007-01-30 04:47:00,121.622,121.622,121.614,121.62,225800001.0
2007-01-30 04:48:00,121.621,121.621,121.593,121.603,103700000.0
2007-01-30 04:49:00,121.623,121.625,121.614,121.619,230900000.0
2007-01-30 04:50:00,121.621,121.627,121.607,121.62,216099998.0
2007-01-30 04:51:00,121.606,121.612,121.598,121.612,82299998.0
2007-01-30 04:52:00,121.585,121.626,121.578,121.618,193700003.0
2007-01-30 04:53:00,121.611,121.611,121.587,121.602,111100001.0
2007-01-30 04:54:00,121.627,121.633,121.623,121.633,138400000.0
2007-01-30 04:55:00,121.628,121.628,121.611,121.617,233699999.0
2007-01-30 04:56:00,121.61,121.625,121.6,121.625,154100002.0
2007-01-30 04:57:00,121.62,121.636,121.62,121.63,298100003.0
2007-01-30 04:58:00,121.628,121.629,121.602,121.629,193900003.0
2007-01-30 04:59:00,121.62,121.636,121.611,121.614,406800005.0
2007-01-30 05:00:00,121.634,121.642,121.626,121.642,343600002.0
2007-01-30 05:01:00,121.62,121.629,121.61,121.615,387500005.0
2007-01-30 05:02:00,121.632,121.642,121.622,121.635,330100001.0
2007-01-30 05:03:00,121.648,121.648,121.639,121.644,332400002.0
2007-01-30 05:04:00,121.651,121.651,121.636,121.64,157400003.0
2007-01-30 05:05:00,121.624,121.637,121.611,121.621,161599999.0
2007-01-30 05:06:00,121.623,121.653,121.614,121.632,264500002.0
2007-01-30 05:07:00,121.629,121.645,121.62,121.645,262300001.0
2007-01-30 05:08:00,121.634,121.648,121.634,121.647,53500001.0
2007-01-30 05:09:00,121.62,121.636,121.613,121.618,423699993.0
2007-01-30 05:10:00,121.632,121.632,121.62,121.62,255200000.0
2007-01-30 05:11:00,121.618,121.623,121.612,121.623,115100003.0
2007-01-30 05:12:00,121.622,121.633,121.622,121.633,215800000.0
2007-01-30 05:13:00,121.628,121.628,121.609,121.618,183499995.0
2007-01-30 05:14:00,121.592,121.625,121.591,121.625,152400001.0
2007-01-30 05:15:00,121.62,121.63,121.619,121.623,187399999.0
2007-01-30 05:16:00,121.608,121.624,121.594,121.616,187700000.0
2007-01-30 05:17:00,121.62,121.626,121.607,121.62,137199999.0
2007-01-30 05:18:00,121.622,121.636,121.607,121.636,293000000.0
2007-01-30 05:19:00,121.601,121.637,121.601,121.625,296400006.0
2007-01-30 05:20:00,121.637,121.637,121.61,121.631,288699995.0
2007-01-30 05:21:00,121.638,121.655,121.633,121.655,480799994.0
2007-01-30 05:22:00,121.645,121.647,121.623,121.647,271200004.0
2007-01-30 05:23:00,121.633,121.647,121.633,121.646,212499999.0
2007-01-30 05:24:00,121.648,121.651,121.641,121.651,301100005.0
2007-01-30 05:25:00,121.624,121.659,121.624,121.659,379100002.0
2007-01-30 05:26:00,121.632,121.654,121.624,121.628,195899998.0
2007-01-30 05:27:00,121.63,121.648,121.628,121.648,221699996.0
2007-01-30 05:28:00,121.644,121.666,121.631,121.666,258600004.0
2007-01-30 05:29:00,121.662,121.662,121.646,121.65,156299998.0
2007-01-30 05:30:00,121.661,121.701,121.661,121.701,275400000.0
2007-01-30 05:31:00,121.7,121.71,121.692,121.709,354599997.0
2007-01-30 05:32:00,121.71,121.719,121.681,121.709,266799998.0
2007-01-30 05:33:00,121.715,121.722,121.704,121.722,251999996.0
2007-01-30 05:34:00,121.717,121.72,121.707,121.71,344100001.0
2007-01-30 05:35:00,121.712,121.712,121.699,121.7,245600002.0
2007-01-30 05:36:00,121.7,121.707,121.687,121.699,182900003.0
2007-01-30 05:37:00,121.709,121.714,121.705,121.707,278699999.0
2007-01-30 05:38:00,121.7,121.714,121.69,121.709,201999999.0
2007-01-30 05:39:00,121.707,121.721,121.706,121.721,114099998.0
2007-01-30 05:40:00,121.702,121.725,121.702,121.725,292899996.0
2007-01-30 05:41:00,121.72,121.732,121.712,121.713,354000004.0
2007-01-30 05:42:00,121.737,121.75,121.737,121.74,168300000.0
2007-01-30 05:43:00,121.744,121.744,121.738,121.744,307399998.0
2007-01-30 05:44:00,121.737,121.737,121.726,121.726,221700002.0
2007-01-30 05:45:00,121.725,121.731,121.715,121.731,282600003.0
2007-01-30 05:46:00,121.723,121.733,121.707,121.729,358600003.0
2007-01-30 05:47:00,121.694,121.717,121.694,121.716,326299997.0
2007-01-30 05:48:00,121.734,121.735,121.728,121.735,209899996.0
2007-01-30 05:49:00,121.73,121.73,121.717,121.717,180799995.0
2007-01-30 05:50:00,121.713,121.729,121.704,121.729,96300001.0
2007-01-30 05:51:00,121.73,121.738,121.725,121.737,145300004.0
2007-01-30 05:52:00,121.736,121.742,121.73,121.733,322000001.0
2007-01-30 05:53:00,121.724,121.747,121.724,121.747,270299996.0
2007-01-30 05:54:00,121.738,121.744,121.733,121.738,297000000.0
2007-01-30 05:55:00,121.737,121.737,121.726,121.735,415700003.0
2007-01-30 05:56:00,121.732,121.732,121.723,121.727,164699999.0
2007-01-30 05:57:00,121.725,121.737,121.717,121.72,290399994.0
2007-01-30 05:58:00,121.703,121.729,121.696,121.725,222600000.0
2007-01-30 05:59:00,121.72,121.749,121.717,121.749,251600004.0
2007-01-30 06:00:00,121.732,121.735,121.724,121.734,140900000.0
2007-01-30 06:01:00,121.73,121.735,121.719,121.726,164600004.0
2007-01-30 06:02:00,121.738,121.751,121.735,121.751,310799996.0
2007-01-30 06:03:00,121.746,121.753,121.74,121.753,120699998.0
2007-01-30 06:04:00,121.741,121.756,121.732,121.751,337300002.0
2007-01-30 06:05:00,121.756,121.761,121.754,121.761,253499996.0
2007-01-30 06:06:00,121.767,121.773,121.756,121.773,193600003.0
2007-01-30 06:07:00,121.756,121.765,121.751,121.763,222500001.0
2007-01-30 06:08:00,121.77,121.77,121.749,121.763,283300002.0
2007-01-30 06:09:00,121.75,121.75,121.728,121.747,169800001.0
2007-01-30 06:10:00,121.755,121.764,121.739,121.752,299899999.0
2007-01-30 06:11:00,121.751,121.762,121.751,121.756,301500007.0
2007-01-30 06:12:00,121.745,121.79,121.744,121.79,254099998.0
2007-01-30 06:13:00,121.791,121.804,121.786,121.794,194900001.0
2007-01-30 06:14:00,121.788,121.791,121.782,121.782,281299997.0
2007-01-30 06:15:00,121.778,121.79,121.776,121.787,186200000.0
2007-01-30 06:16:00,121.799,121.81,121.795,121.807,243800001.0
2007-01-30 06:17:00,121.81,121.811,121.799,121.807,255700004.0
2007-01-30 06:18:00,121.808,121.808,121.795,121.796,129899998.0
2007-01-30 06:19:00,121.808,121.808,121.76,121.76,247000002.0
2007-01-30 06:20:00,121.795,121.811,121.795,121.81,224399999.0
2007-01-30 06:21:00,121.805,121.812,121.801,121.807,313500000.0
2007-01-30 06:22:00,121.763,121.796,121.759,121.796,154100003.0
2007-01-30 06:23:00,121.797,121.821,121.797,121.821,259899993.0
2007-01-30 06:24:00,121.818,121.829,121.818,121.827,190199995.0
2007-01-30 06:25:00,121.827,121.85,121.823,121.84,283500001.0
2007-01-30 06:26:00,121.834,121.851,121.826,121.848,212000001.0
2007-01-30 06:27:00,121.853,121.853,121.822,121.829,192299997.0
2007-01-30 06:28:00,121.822,121.827,121.816,121.82,282900005.0
2007-01-30 06:29:00,121.814,121.82,121.803,121.803,221699997.0
2007-01-30 06:30:00,121.799,121.804,121.796,121.804,143300004.0
2007-01-30 06:31:00,121.785,121.79,121.777,121.777,191399999.0
2007-01-30 06:32:00,121.775,121.786,121.762,121.782,300599997.0
2007-01-30 06:33:00,121.786,121.787,121.773,121.773,177799997.0
2007-01-30 06:34:00,121.769,121.773,121.762,121.768,340999994.0
2007-01-30 06:35:00,121.773,121.773,121.759,121.76,405600002.0
2007-01-30 06:36:00,121.766,121.768,121.758,121.764,181800002.0
2007-01-30 06:37:00,121.745,121.786,121.745,121.785,220599999.0
2007-01-30 06:38:00,121.78,121.786,121.772,121.785,231500002.0
2007-01-30 06:39:00,121.783,121.783,121.769,121.774,353599998.0
2007-01-30 06:40:00,121.783,121.801,121.782,121.801,212400003.0
2007-01-30 06:41:00,121.798,121.798,121.783,121.788,202399998.0
2007-01-30 06:42:00,121.795,121.795,121.771,121.783,259499998.0
2007-01-30 06:43:00,121.787,121.8,121.769,121.785,368599999.0
2007-01-30 06:44:00,121.81,121.81,121.794,121.794,122700001.0
2007-01-30 06:45:00,121.79,121.803,121.779,121.785,136299999.0
2007-01-30 06:46:00,121.772,121.776,121.765,121.774,172999998.0
2007-01-30 06:47:00,121.787,121.81,121.787,121.81,220000005.0
2007-01-30 06:48:00,121.809,121.812,121.803,121.81,208799996.0
2007-01-30 06:49:00,121.815,121.817,121.805,121.812,224800001.0
2007-01-30 06:50:00,121.815,121.815,121.81,121.815,166600001.0
2007-01-30 06:51:00,121.764,121.803,121.752,121.8,198800000.0
2007-01-30 06:52:00,121.81,121.81,121.754,121.801,353799999.0
2007-01-30 06:53:00,121.807,121.812,121.79,121.791,237399998.0
2007-01-30 06:54:00,121.805,121.808,121.786,121.808,79099999.0
2007-01-30 06:55:00,121.81,121.815,121.807,121.812,65600002.0
2007-01-30 06:56:00,121.814,121.821,121.81,121.811,236700002.0
2007-01-30 06:57:00,121.808,121.817,121.799,121.813,213799999.0
2007-01-30 06:58:00,121.81,121.81,121.802,121.802,126300002.0
2007-01-30 06:59:00,121.795,121.795,121.769,121.774,279300009.0
2007-01-30 07:00:00,121.784,121.787,121.779,121.785,217700000.0
2007-01-30 07:01:00,121.767,121.781,121.764,121.78,194199996.0
2007-01-30 07:02:00,121.788,121.79,121.775,121.775,213600002.0
2007-01-30 07:03:00,121.782,121.788,121.767,121.767,277600001.0
2007-01-30 07:04:00,121.765,121.765,121.742,121.742,191300000.0
2007-01-30 07:05:00,121.725,121.759,121.725,121.755,290299993.0
2007-01-30 07:06:00,121.752,121.76,121.751,121.751,136199998.0
2007-01-30 07:07:00,121.754,121.754,121.729,121.73,219999996.0
2007-01-30 07:08:00,121.708,121.726,121.706,121.725,307400002.0
2007-01-30 07:09:00,121.729,121.746,121.729,121.746,216799999.0
2007-01-30 07:10:00,121.742,121.744,121.737,121.737,166299999.0
2007-01-30 07:11:00,121.741,121.754,121.727,121.754,166500000.0
2007-01-30 07:12:00,121.753,121.753,121.727,121.737,130200002.0
2007-01-30 07:13:00,121.743,121.761,121.737,121.761,162800002.0
2007-01-30 07:14:00,121.762,121.769,121.76,121.769,61499998.0
2007-01-30 07:15:00,121.768,121.768,121.752,121.768,98499998.0
2007-01-30 07:16:00,121.767,121.774,121.756,121.765,221599996.0
2007-01-30 07:17:00,121.77,121.78,121.77,121.772,259700004.0
2007-01-30 07:18:00,121.771,121.771,121.736,121.769,157600001.0
2007-01-30 07:19:00,121.784,121.802,121.784,121.802,99199999.0
2007-01-30 07:20:00,121.8,121.8,121.775,121.79,126299997.0
2007-01-30 07:21:00,121.796,121.798,121.787,121.787,212999997.0
2007-01-30 07:22:00,121.795,121.805,121.776,121.789,202400003.0
2007-01-30 07:23:00,121.795,121.808,121.795,121.808,143100002.0
2007-01-30 07:24:00,121.808,121.826,121.799,121.799,343000004.0
2007-01-30 07:25:00,121.796,121.804,121.771,121.79,226299993.0
2007-01-30 07:26:00,121.8,121.809,121.796,121.806,138800002.0
2007-01-30 07:27:00,121.807,121.817,121.802,121.807,308700000.0
2007-01-30 07:28:00,121.8,121.807,121.772,121.807,266299997.0
2007-01-30 07:29:00,121.783,121.808,121.77,121.808,73700000.0
2007-01-30 07:30:00,121.81,121.815,121.808,121.808,207999999.0
2007-01-30 07:31:00,121.818,121.818,121.785,121.805,212300002.0
2007-01-30 07:32:00,121.802,121.81,121.775,121.81,315399997.0
2007-01-30 07:33:00,121.789,121.801,121.781,121.797,300400001.0
2007-01-30 07:34:00,121.786,121.813,121.786,121.813,351400003.0
2007-01-30 07:35:00,121.804,121.812,121.802,121.802,170200001.0
2007-01-30 07:36:00,121.798,121.809,121.783,121.809,245899999.0
2007-01-30 07:37:00,121.812,121.816,121.81,121.81,70799999.0
2007-01-30 07:38:00,121.798,121.802,121.79,121.802,196199999.0
2007-01-30 07:39:00,121.793,121.801,121.793,121.796,169999999.0
2007-01-30 07:40:00,121.792,121.794,121.773,121.783,379899997.0
2007-01-30 07:41:00,121.797,121.801,121.791,121.8,198799997.0
2007-01-30 07:42:00,121.81,121.81,121.787,121.787,176800000.0
2007-01-30 07:43:00,121.792,121.803,121.785,121.803,255699994.0
2007-01-30 07:44:00,121.79,121.797,121.77,121.797,383899999.0
2007-01-30 07:45:00,121.763,121.795,121.757,121.795,272900001.0
2007-01-30 07:46:00,121.802,121.802,121.795,121.8,309600002.0
2007-01-30 07:47:00,121.797,121.797,121.781,121.786,204399998.0
2007-01-30 07:48:00,121.793,121.793,121.742,121.77,384699996.0
2007-01-30 07:49:00,121.789,121.789,121.785,121.788,132499995.0
2007-01-30 07:50:00,121.776,121.783,121.775,121.775,229400001.0
2007-01-30 07:51:00,121.777,121.783,121.773,121.777,183399997.0
2007-01-30 07:52:00,121.763,121.763,121.751,121.755,240999998.0
2007-01-30 07:53:00,121.756,121.765,121.745,121.765,242400000.0
2007-01-30 07:54:00,121.775,121.784,121.768,121.768,196500000.0
2007-01-30 07:55:00,121.79,121.798,121.79,121.798,197500001.0
2007-01-30 07:56:00,121.805,121.806,121.8,121.8,243100000.0
2007-01-30 07:57:00,121.822,121.84,121.822,121.835,262199995.0
2007-01-30 07:58:00,121.828,121.838,121.813,121.838,306899999.0
2007-01-30 07:59:00,121.842,121.842,121.833,121.839,83000001.0
2007-01-30 08:00:00,121.847,121.85,121.829,121.84,271699997.0
2007-01-30 08:01:00,121.847,121.854,121.841,121.849,407199998.0
2007-01-30 08:02:00,121.853,121.853,121.835,121.835,88000002.0
2007-01-30 08:03:00,121.823,121.831,121.813,121.831,159199997.0
2007-01-30 08:04:00,121.81,121.837,121.801,121.831,219100002.0
2007-01-30 08:05:00,121.834,121.834,121.809,121.83,148700004.0
2007-01-30 08:06:00,121.833,121.836,121.816,121.816,254200000.0
2007-01-30 08:07:00,121.822,121.825,121.803,121.815,158599996.0
2007-01-30 08:08:00,121.822,121.83,121.822,121.828,141099999.0
2007-01-30 08:09:00,121.833,121.833,121.819,121.832,266499998.0
2007-01-30 08:10:00,121.815,121.821,121.807,121.817,237800000.0
2007-01-30 08:11:00,121.823,121.823,121.814,121.814,105800000.0
2007-01-30 08:12:00,121.782,121.82,121.774,121.82,267100003.0
2007-01-30 08:13:00,121.812,121.822,121.812,121.822,205100003.0
2007-01-30 08:14:00,121.82,121.824,121.813,121.813,191800000.0
2007-01-30 08:15:00,121.805,121.81,121.792,121.81,55799999.0
2007-01-30 08:16:00,121.78,121.815,121.78,121.813,254500002.0
2007-01-30 08:17:00,121.817,121.82,121.817,121.817,213699999.0
2007-01-30 08:18:00,121.828,121.828,121.812,121.818,265499999.0
2007-01-30 08:19:00,121.819,121.827,121.811,121.817,205300000.0
2007-01-30 08:20:00,121.808,121.822,121.808,121.82,263700003.0
2007-01-30 08:21:00,121.825,121.833,121.82,121.833,219200002.0
2007-01-30 08:22:00,121.836,121.836,121.822,121.823,65300000.0
2007-01-30 08:23:00,121.813,121.813,121.793,121.793,147799999.0
2007-01-30 08:24:00,121.799,121.818,121.775,121.775,226299997.0
2007-01-30 08:25:00,121.81,121.81,121.79,121.802,245300000.0
2007-01-30 08:26:00,121.806,121.806,121.785,121.794,221400004.0
2007-01-30 08:27:00,121.81,121.81,121.798,121.798,133799998.0
2007-01-30 08:28:00,121.78,121.793,121.768,121.793,212000001.0
2007-01-30 08:29:00,121.795,121.796,121.766,121.774,262100000.0
2007-01-30 08:30:00,121.784,121.784,121.774,121.774,61500001.0
2007-01-30 08:31:00,121.749,121.749,121.699,121.699,295400004.0
2007-01-30 08:32:00,121.707,121.732,121.698,121.732,141999998.0
2007-01-30 08:33:00,121.742,121.742,121.72,121.72,242400005.0
2007-01-30 08:34:00,121.721,121.721,121.693,121.705,241400004.0
2007-01-30 08:35:00,121.702,121.71,121.683,121.704,265199998.0
2007-01-30 08:36:00,121.705,121.705,121.687,121.69,235500006.0
2007-01-30 08:37:00,121.7,121.708,121.696,121.708,145299999.0
2007-01-30 08:38:00,121.698,121.698,121.669,121.672,74600000.0
2007-01-30 08:39:00,121.665,121.683,121.664,121.683,173600001.0
2007-01-30 08:40:00,121.693,121.693,121.683,121.693,482199999.0
2007-01-30 08:41:00,121.703,121.705,121.686,121.69,250700000.0
2007-01-30 08:42:00,121.691,121.698,121.682,121.694,196599996.0
2007-01-30 08:43:00,121.701,121.708,121.692,121.708,222899999.0
2007-01-30 08:44:00,121.708,121.708,121.701,121.701,131700000.0
2007-01-30 08:45:00,121.695,121.71,121.695,121.71,387200002.0
2007-01-30 08:46:00,121.706,121.738,121.704,121.738,22500000.0
2007-01-30 08:47:00,121.741,121.755,121.741,121.75,297699999.0
2007-01-30 08:48:00,121.754,121.786,121.754,121.778,221400003.0
2007-01-30 08:49:00,121.779,121.787,121.777,121.777,274599995.0
2007-01-30 08:50:00,121.775,121.779,121.753,121.753,131800002.0
2007-01-30 08:51:00,121.743,121.749,121.736,121.736,198899995.0
2007-01-30 08:52:00,121.752,121.752,121.737,121.742,241299998.0
2007-01-30 08:53:00,121.736,121.749,121.736,121.744,153400001.0
2007-01-30 08:54:00,121.75,121.75,121.73,121.742,338999992.0
2007-01-30 08:55:00,121.731,121.748,121.73,121.738,478300003.0
2007-01-30 08:56:00,121.747,121.747,121.736,121.737,279400003.0
2007-01-30 08:57:00,121.736,121.742,121.72,121.72,211899999.0
2007-01-30 08:58:00,121.713,121.713,121.698,121.711,292700006.0
2007-01-30 08:59:00,121.717,121.744,121.717,121.744,230100005.0
2007-01-30 09:00:00,121.753,121.777,121.753,121.76,323200003.0
2007-01-30 09:01:00,121.756,121.766,121.743,121.743,346399994.0
2007-01-30 09:02:00,121.74,121.747,121.739,121.741,176900001.0
2007-01-30 09:03:00,121.745,121.745,121.726,121.739,95999999.0
2007-01-30 09:04:00,121.745,121.745,121.721,121.736,132099997.0
2007-01-30 09:05:00,121.747,121.75,121.736,121.741,182500004.0
2007-01-30 09:06:00,121.727,121.738,121.717,121.73,155800000.0
2007-01-30 09:07:00,121.697,121.738,121.695,121.738,263700004.0
2007-01-30 09:08:00,121.747,121.747,121.71,121.715,146899997.0
2007-01-30 09:09:00,121.717,121.723,121.714,121.723,255899996.0
2007-01-30 09:10:00,121.718,121.723,121.71,121.715,369799995.0
2007-01-30 09:11:00,121.718,121.72,121.715,121.72,163799999.0
2007-01-30 09:12:00,121.676,121.725,121.676,121.725,421400001.0
2007-01-30 09:13:00,121.73,121.745,121.728,121.745,279600000.0
2007-01-30 09:14:00,121.753,121.76,121.742,121.76,243999997.0
2007-01-30 09:15:00,121.763,121.771,121.752,121.771,167800000.0
2007-01-30 09:16:00,121.775,121.786,121.771,121.778,316399997.0
2007-01-30 09:17:00,121.778,121.799,121.776,121.799,180899998.0
2007-01-30 09:18:00,121.793,121.793,121.765,121.784,212800002.0
2007-01-30 09:19:00,121.801,121.821,121.799,121.815,238499997.0
2007-01-30 09:20:00,121.795,121.808,121.779,121.783,351699998.0
2007-01-30 09:21:00,121.792,121.827,121.792,121.809,251000000.0
2007-01-30 09:22:00,121.811,121.82,121.808,121.818,262499999.0
2007-01-30 09:23:00,121.807,121.807,121.777,121.8,250299999.0
2007-01-30 09:24:00,121.809,121.818,121.809,121.818,123100000.0
2007-01-30 09:25:00,121.82,121.82,121.802,121.808,314299999.0
2007-01-30 09:26:00,121.817,121.817,121.79,121.79,267299999.0
2007-01-30 09:27:00,121.796,121.811,121.796,121.801,213399999.0
2007-01-30 09:28:00,121.82,121.826,121.809,121.823,480700010.0
2007-01-30 09:29:00,121.823,121.828,121.814,121.826,327199995.0
2007-01-30 09:30:00,121.815,121.815,121.795,121.801,240300004.0
2007-01-30 09:31:00,121.802,121.802,121.787,121.787,249999998.0
2007-01-30 09:32:00,121.783,121.783,121.765,121.782,117099996.0
2007-01-30 09:33:00,121.785,121.792,121.783,121.787,144299998.0
2007-01-30 09:34:00,121.79,121.803,121.763,121.803,359000001.0
2007-01-30 09:35:00,121.803,121.808,121.791,121.807,227699995.0
2007-01-30 09:36:00,121.805,121.817,121.793,121.817,370500000.0
2007-01-30 09:37:00,121.832,121.841,121.821,121.84,205800004.0
2007-01-30 09:38:00,121.86,121.869,121.855,121.865,253800005.0
2007-01-30 09:39:00,121.856,121.891,121.856,121.886,238399998.0
2007-01-30 09:40:00,121.896,121.927,121.896,121.899,225899997.0
2007-01-30 09:41:00,121.898,121.898,121.877,121.88,279600005.0
2007-01-30 09:42:00,121.878,121.88,121.865,121.868,305399996.0
2007-01-30 09:43:00,121.88,121.885,121.874,121.884,168799998.0
2007-01-30 09:44:00,121.89,121.907,121.882,121.898,234400001.0
2007-01-30 09:45:00,121.907,121.926,121.907,121.926,167699997.0
2007-01-30 09:46:00,121.922,121.965,121.915,121.965,266299997.0
2007-01-30 09:47:00,121.978,121.978,121.941,121.942,186600001.0
2007-01-30 09:48:00,121.93,121.956,121.93,121.954,244099996.0
2007-01-30 09:49:00,121.943,121.958,121.943,121.955,314200001.0
2007-01-30 09:50:00,121.95,121.95,121.937,121.945,165400004.0
2007-01-30 09:51:00,121.935,121.947,121.925,121.947,230199999.0
2007-01-30 09:52:00,121.947,121.969,121.947,121.969,117000003.0
2007-01-30 09:53:00,121.972,121.979,121.963,121.968,251099995.0
2007-01-30 09:54:00,121.969,121.976,121.955,121.955,93500002.0
2007-01-30 09:55:00,121.958,121.968,121.958,121.966,225399997.0
2007-01-30 09:56:00,121.964,121.968,121.955,121.955,105499998.0
2007-01-30 09:57:00,121.933,121.933,121.919,121.923,165700001.0
2007-01-30 09:58:00,121.917,121.917,121.892,121.897,173700003.0
2007-01-30 09:59:00,121.912,121.923,121.894,121.911,242799995.0
2007-01-30 10:00:00,121.91,121.918,121.905,121.915,347700002.0
2007-01-30 10:01:00,121.905,121.91,121.89,121.89,201599996.0
2007-01-30 10:02:00,121.907,121.933,121.907,121.933,64500001.0
2007-01-30 10:03:00,121.943,121.948,121.929,121.946,89699999.0
2007-01-30 10:04:00,121.954,121.965,121.953,121.96,180900003.0
2007-01-30 10:05:00,121.963,121.967,121.95,121.955,301299999.0
2007-01-30 10:06:00,121.965,121.971,121.962,121.962,111799999.0
2007-01-30 10:07:00,121.95,121.975,121.948,121.965,230499999.0
2007-01-30 10:08:00,121.961,121.969,121.959,121.959,250200006.0
2007-01-30 10:09:00,121.964,121.972,121.957,121.971,203000003.0
2007-01-30 10:10:00,121.961,121.968,121.942,121.956,448100009.0
2007-01-30 10:11:00,121.96,121.96,121.921,121.932,195700002.0
2007-01-30 10:12:00,121.912,121.926,121.878,121.926,181700000.0
2007-01-30 10:13:00,121.94,121.952,121.938,121.952,139599997.0
2007-01-30 10:14:00,121.938,121.938,121.869,121.899,261300002.0
2007-01-30 10:15:00,121.9,121.916,121.895,121.913,251200002.0
2007-01-30 10:16:00,121.903,121.919,121.887,121.917,294599999.0
2007-01-30 10:17:00,121.912,121.912,121.898,121.898,206099999.0
2007-01-30 10:18:00,121.89,121.89,121.857,121.857,207099993.0
2007-01-30 10:19:00,121.852,121.873,121.852,121.863,412899997.0
2007-01-30 10:20:00,121.875,121.879,121.856,121.857,326400001.0
2007-01-30 10:21:00,121.86,121.867,121.86,121.867,54100000.0
2007-01-30 10:22:00,121.872,121.884,121.869,121.882,331999998.0
2007-01-30 10:23:00,121.891,121.919,121.891,121.919,227799998.0
2007-01-30 10:24:00,121.902,121.91,121.879,121.905,365200005.0
2007-01-30 10:25:00,121.912,121.916,121.884,121.902,242399999.0
2007-01-30 10:26:00,121.893,121.893,121.873,121.889,101999997.0
2007-01-30 10:27:00,121.873,121.895,121.873,121.88,440099999.0
2007-01-30 10:28:00,121.891,121.891,121.871,121.879,189400001.0
2007-01-30 10:29:00,121.872,121.884,121.863,121.884,196700002.0
2007-01-30 10:30:00,121.891,121.891,121.861,121.861,193000005.0
2007-01-30 10:31:00,121.864,121.87,121.858,121.867,182500002.0
2007-01-30 10:32:00,121.864,121.873,121.86,121.873,312200009.0
2007-01-30 10:33:00,121.863,121.863,121.836,121.859,173300001.0
2007-01-30 10:34:00,121.872,121.886,121.872,121.879,197999994.0
2007-01-30 10:35:00,121.876,121.882,121.867,121.882,106500000.0
2007-01-30 10:36:00,121.882,121.882,121.868,121.868,154300001.0
2007-01-30 10:37:00,121.876,121.878,121.866,121.866,128400001.0
2007-01-30 10:38:00,121.862,121.862,121.836,121.842,475800002.0
2007-01-30 10:39:00,121.842,121.842,121.833,121.842,210300001.0
2007-01-30 10:40:00,121.842,121.85,121.839,121.845,432599997.0
2007-01-30 10:41:00,121.838,121.838,121.813,121.813,213900002.0
2007-01-30 10:42:00,121.81,121.826,121.803,121.826,110300002.0
2007-01-30 10:43:00,121.828,121.831,121.826,121.827,244099999.0
2007-01-30 10:44:00,121.837,121.867,121.837,121.857,351800004.0
2007-01-30 10:45:00,121.851,121.86,121.835,121.86,106399999.0
2007-01-30 10:46:00,121.875,121.875,121.87,121.87,169900001.0
2007-01-30 10:47:00,121.876,121.878,121.872,121.878,180599998.0
2007-01-30 10:48:00,121.887,121.903,121.887,121.89,126700000.0
2007-01-30 10:49:00,121.887,121.901,121.885,121.899,169399998.0
2007-01-30 10:50:00,121.893,121.897,121.883,121.897,240100002.0
2007-01-30 10:51:00,121.903,121.908,121.903,121.905,243500004.0
2007-01-30 10:52:00,121.906,121.906,121.893,121.902,375399999.0
2007-01-30 10:53:00,121.906,121.918,121.903,121.91,233999996.0
2007-01-30 10:54:00,121.913,121.927,121.913,121.927,208700004.0
2007-01-30 10:55:00,121.924,121.949,121.924,121.944,407200003.0
2007-01-30 10:56:00,121.95,121.953,121.943,121.952,249700007.0
2007-01-30 10:57:00,121.952,121.96,121.949,121.949,139600003.0
2007-01-30 10:58:00,121.947,121.947,121.929,121.937,121799999.0
2007-01-30 10:59:00,121.938,121.938,121.915,121.915,226399996.0
2007-01-30 11:00:00,121.926,121.926,121.912,121.914,306700004.0
2007-01-30 11:01:00,121.927,121.943,121.927,121.943,283399996.0
2007-01-30 11:02:00,121.942,121.944,121.935,121.94,257300008.0
2007-01-30 11:03:00,121.943,121.943,121.933,121.933,118400003.0
2007-01-30 11:04:00,121.933,121.947,121.925,121.94,212499999.0
2007-01-30 11:05:00,121.938,121.943,121.93,121.935,486099998.0
2007-01-30 11:06:00,121.946,121.949,121.925,121.925,171000000.0
2007-01-30 11:07:00,121.937,121.937,121.925,121.933,200500004.0
2007-01-30 11:08:00,121.929,121.932,121.914,121.932,150599995.0
2007-01-30 11:09:00,121.903,121.922,121.901,121.921,210700006.0
2007-01-30 11:10:00,121.923,121.932,121.916,121.932,197899999.0
2007-01-30 11:11:00,121.922,121.933,121.908,121.933,303399997.0
2007-01-30 11:12:00,121.937,121.942,121.923,121.935,387000001.0
2007-01-30 11:13:00,121.926,121.926,121.914,121.92,269099999.0
2007-01-30 11:14:00,121.923,121.933,121.902,121.902,295600004.0
2007-01-30 11:15:00,121.891,121.9,121.88,121.893,196400004.0
2007-01-30 11:16:00,121.876,121.894,121.876,121.894,159700000.0
2007-01-30 11:17:00,121.89,121.908,121.877,121.906,291499996.0
2007-01-30 11:18:00,121.902,121.902,121.889,121.9,272300006.0
2007-01-30 11:19:00,121.9,121.906,121.89,121.89,126699999.0
2007-01-30 11:20:00,121.898,121.904,121.885,121.885,222899996.0
2007-01-30 11:21:00,121.897,121.906,121.897,121.902,93400000.0
2007-01-30 11:22:00,121.912,121.914,121.899,121.908,201199998.0
2007-01-30 11:23:00,121.91,121.91,121.898,121.898,167300006.0
2007-01-30 11:24:00,121.887,121.907,121.879,121.899,118199998.0
2007-01-30 11:25:00,121.894,121.903,121.885,121.903,325800000.0
2007-01-30 11:26:00,121.897,121.906,121.89,121.89,344899999.0
2007-01-30 11:27:00,121.892,121.893,121.884,121.893,175400001.0
2007-01-30 11:28:00,121.9,121.909,121.896,121.896,225599997.0
2007-01-30 11:29:00,121.893,121.905,121.884,121.892,208800001.0
2007-01-30 11:30:00,121.888,121.891,121.881,121.891,340800009.0
2007-01-30 11:31:00,121.891,121.9,121.888,121.9,127399996.0
2007-01-30 11:32:00,121.898,121.902,121.886,121.892,300000000.0
2007-01-30 11:33:00,121.897,121.901,121.886,121.901,200299999.0
2007-01-30 11:34:00,121.903,121.903,121.893,121.896,281400003.0
2007-01-30 11:35:00,121.891,121.891,121.877,121.883,109699999.0
2007-01-30 11:36:00,121.878,121.878,121.867,121.874,163699998.0
2007-01-30 11:37:00,121.87,121.87,121.849,121.849,220399997.0
2007-01-30 11:38:00,121.843,121.843,121.834,121.839,234600001.0
2007-01-30 11:39:00,121.845,121.845,121.837,121.845,240799995.0
2007-01-30 11:40:00,121.819,121.819,121.788,121.799,245000002.0
2007-01-30 11:41:00,121.803,121.813,121.794,121.813,155099998.0
2007-01-30 11:42:00,121.813,121.813,121.795,121.798,170900002.0
2007-01-30 11:43:00,121.8,121.803,121.783,121.783,169300003.0
2007-01-30 11:44:00,121.792,121.798,121.753,121.753,285600002.0
2007-01-30 11:45:00,121.759,121.774,121.742,121.774,309000000.0
2007-01-30 11:46:00,121.77,121.77,121.754,121.764,166400000.0
2007-01-30 11:47:00,121.763,121.765,121.76,121.763,255499994.0
2007-01-30 11:48:00,121.764,121.767,121.753,121.762,96700000.0
2007-01-30 11:49:00,121.77,121.77,121.752,121.758,176299999.0
2007-01-30 11:50:00,121.752,121.763,121.746,121.759,131500000.0
2007-01-30 11:51:00,121.753,121.765,121.752,121.757,421899996.0
2007-01-30 11:52:00,121.773,121.773,121.764,121.773,222200001.0
2007-01-30 11:53:00,121.763,121.776,121.74,121.776,252800003.0
2007-01-30 11:54:00,121.78,121.78,121.758,121.773,332200001.0
2007-01-30 11:55:00,121.77,121.78,121.748,121.78,362000001.0
2007-01-30 11:56:00,121.784,121.791,121.779,121.789,225899997.0
2007-01-30 11:57:00,121.789,121.79,121.779,121.787,344000006.0
2007-01-30 11:58:00,121.798,121.804,121.796,121.798,148500000.0
2007-01-30 11:59:00,121.792,121.818,121.792,121.81,174099996.0
2007-01-30 12:00:00,121.812,121.819,121.809,121.81,166700001.0
2007-01-30 12:01:00,121.818,121.822,121.809,121.809,119700001.0
2007-01-30 12:02:00,121.8,121.815,121.788,121.815,220500001.0
2007-01-30 12:03:00,121.82,121.82,121.803,121.803,380299999.0
2007-01-30 12:04:00,121.813,121.829,121.813,121.817,369999996.0
2007-01-30 12:05:00,121.824,121.83,121.8,121.822,225999997.0
2007-01-30 12:06:00,121.81,121.82,121.799,121.817,302200000.0
2007-01-30 12:07:00,121.83,121.836,121.822,121.829,384599994.0
2007-01-30 12:08:00,121.826,121.826,121.819,121.826,68100001.0
2007-01-30 12:09:00,121.82,121.835,121.815,121.829,418699997.0
2007-01-30 12:10:00,121.828,121.828,121.819,121.827,213900003.0
2007-01-30 12:11:00,121.831,121.831,121.799,121.825,253099997.0
2007-01-30 12:12:00,121.833,121.839,121.827,121.836,151100000.0
2007-01-30 12:13:00,121.828,121.828,121.801,121.821,251499999.0
2007-01-30 12:14:00,121.818,121.818,121.788,121.812,268700000.0
2007-01-30 12:15:00,121.827,121.829,121.814,121.814,230600000.0
2007-01-30 12:16:00,121.803,121.816,121.803,121.807,282800001.0
2007-01-30 12:17:00,121.805,121.815,121.805,121.815,262999993.0
2007-01-30 12:18:00,121.809,121.821,121.803,121.817,278000000.0
2007-01-30 12:19:00,121.813,121.821,121.794,121.821,174399999.0
2007-01-30 12:20:00,121.821,121.83,121.816,121.83,247899997.0
2007-01-30 12:21:00,121.837,121.838,121.822,121.826,175099996.0
2007-01-30 12:22:00,121.8,121.833,121.796,121.823,164100003.0
2007-01-30 12:23:00,121.832,121.832,121.82,121.824,306399999.0
2007-01-30 12:24:00,121.828,121.828,121.818,121.823,179300004.0
2007-01-30 12:25:00,121.817,121.822,121.806,121.809,244800003.0
2007-01-30 12:26:00,121.817,121.847,121.817,121.846,127699998.0
2007-01-30 12:27:00,121.852,121.852,121.831,121.838,135800000.0
2007-01-30 12:28:00,121.835,121.842,121.835,121.841,165199997.0
2007-01-30 12:29:00,121.853,121.853,121.833,121.833,321500002.0
2007-01-30 12:30:00,121.827,121.831,121.818,121.824,240599999.0
2007-01-30 12:31:00,121.824,121.829,121.824,121.829,75200001.0
2007-01-30 12:32:00,121.825,121.826,121.817,121.822,236600000.0
2007-01-30 12:33:00,121.837,121.837,121.821,121.83,239600004.0
2007-01-30 12:34:00,121.826,121.837,121.822,121.837,288000001.0
2007-01-30 12:35:00,121.84,121.84,121.824,121.833,146299997.0
2007-01-30 12:36:00,121.83,121.83,121.814,121.818,343399996.0
2007-01-30 12:37:00,121.823,121.854,121.823,121.854,91500002.0
2007-01-30 12:38:00,121.862,121.868,121.855,121.857,115300000.0
2007-01-30 12:39:00,121.84,121.855,121.835,121.855,336300004.0
2007-01-30 12:40:00,121.866,121.866,121.852,121.865,299300001.0
2007-01-30 12:41:00,121.854,121.859,121.844,121.844,202100000.0
2007-01-30 12:42:00,121.843,121.851,121.833,121.837,316699991.0
2007-01-30 12:43:00,121.847,121.847,121.808,121.817,192700003.0
2007-01-30 12:44:00,121.828,121.86,121.828,121.845,371300000.0
2007-01-30 12:45:00,121.847,121.849,121.826,121.845,278699999.0
2007-01-30 12:46:00,121.844,121.857,121.828,121.855,358599998.0
2007-01-30 12:47:00,121.864,121.873,121.857,121.868,372999999.0
2007-01-30 12:48:00,121.871,121.883,121.864,121.868,310499998.0
2007-01-30 12:49:00,121.862,121.862,121.855,121.858,245099999.0
2007-01-30 12:50:00,121.868,121.895,121.868,121.888,233300000.0
2007-01-30 12:51:00,121.893,121.893,121.88,121.889,160800000.0
2007-01-30 12:52:00,121.894,121.901,121.893,121.893,186900003.0
2007-01-30 12:53:00,121.898,121.898,121.891,121.898,219100004.0
2007-01-30 12:54:00,121.881,121.881,121.859,121.871,213700004.0
2007-01-30 12:55:00,121.893,121.9,121.877,121.883,214800001.0
2007-01-30 12:56:00,121.891,121.891,121.875,121.891,158400005.0
2007-01-30 12:57:00,121.886,121.886,121.865,121.872,181400000.0
2007-01-30 12:58:00,121.872,121.891,121.871,121.879,405300001.0
2007-01-30 12:59:00,121.885,121.885,121.852,121.881,401799993.0
2007-01-30 13:00:00,121.878,121.893,121.878,121.887,287700001.0
2007-01-30 13:01:00,121.875,121.875,121.868,121.869,118799999.0
2007-01-30 13:02:00,121.866,121.872,121.863,121.869,225700002.0
2007-01-30 13:03:00,121.869,121.875,121.867,121.874,244300000.0
2007-01-30 13:04:00,121.83,121.864,121.828,121.864,204300002.0
2007-01-30 13:05:00,121.868,121.872,121.863,121.869,149400003.0
2007-01-30 13:06:00,121.872,121.882,121.869,121.876,150700003.0
2007-01-30 13:07:00,121.865,121.877,121.855,121.857,372999997.0
2007-01-30 13:08:00,121.867,121.878,121.866,121.877,255100000.0
2007-01-30 13:09:00,121.866,121.869,121.858,121.863,136900003.0
2007-01-30 13:10:00,121.865,121.865,121.839,121.86,105699998.0
2007-01-30 13:11:00,121.862,121.869,121.848,121.853,150800001.0
2007-01-30 13:12:00,121.854,121.86,121.835,121.835,332200001.0
2007-01-30 13:13:00,121.831,121.831,121.814,121.814,121600003.0
2007-01-30 13:14:00,121.819,121.845,121.819,121.845,281299999.0
2007-01-30 13:15:00,121.827,121.841,121.823,121.833,229599996.0
2007-01-30 13:16:00,121.814,121.814,121.803,121.814,388200001.0
2007-01-30 13:17:00,121.811,121.814,121.808,121.808,293300009.0
2007-01-30 13:18:00,121.818,121.824,121.777,121.81,365299994.0
2007-01-30 13:19:00,121.813,121.813,121.797,121.81,212600006.0
2007-01-30 13:20:00,121.816,121.817,121.806,121.816,180900000.0
2007-01-30 13:21:00,121.82,121.82,121.8,121.805,232400004.0
2007-01-30 13:22:00,121.796,121.808,121.796,121.803,327799999.0
2007-01-30 13:23:00,121.796,121.824,121.794,121.824,196599995.0
2007-01-30 13:24:00,121.838,121.84,121.799,121.799,194700003.0
2007-01-30 13:25:00,121.816,121.824,121.799,121.824,274599997.0
2007-01-30 13:26:00,121.828,121.842,121.828,121.842,86599999.0
2007-01-30 13:27:00,121.845,121.849,121.839,121.84,247499998.0
2007-01-30 13:28:00,121.848,121.848,121.806,121.817,220900004.0
2007-01-30 13:29:00,121.794,121.848,121.785,121.848,354399997.0
2007-01-30 13:30:00,121.848,121.848,121.812,121.848,288800003.0
2007-01-30 13:31:00,121.842,121.842,121.808,121.81,178499998.0
2007-01-30 13:32:00,121.858,121.865,121.856,121.858,242599998.0
2007-01-30 13:33:00,121.868,121.881,121.866,121.881,148600000.0
2007-01-30 13:34:00,121.878,121.883,121.87,121.883,261700002.0
2007-01-30 13:35:00,121.879,121.89,121.877,121.877,240599998.0
2007-01-30 13:36:00,121.877,121.892,121.876,121.892,286200003.0
2007-01-30 13:37:00,121.897,121.902,121.876,121.886,230599996.0
2007-01-30 13:38:00,121.875,121.875,121.861,121.861,192400002.0
2007-01-30 13:39:00,121.867,121.867,121.82,121.86,285699997.0
2007-01-30 13:40:00,121.861,121.861,121.834,121.853,244400003.0
2007-01-30 13:41:00,121.848,121.856,121.843,121.843,290399996.0
2007-01-30 13:42:00,121.85,121.856,121.839,121.845,210399999.0
2007-01-30 13:43:00,121.847,121.85,121.818,121.832,260300001.0
2007-01-30 13:44:00,121.835,121.841,121.827,121.827,348299995.0
2007-01-30 13:45:00,121.826,121.828,121.822,121.824,154499999.0
2007-01-30 13:46:00,121.825,121.835,121.825,121.834,301299996.0
2007-01-30 13:47:00,121.848,121.852,121.84,121.848,246700001.0
2007-01-30 13:48:00,121.85,121.85,121.793,121.839,314099998.0
2007-01-30 13:49:00,121.836,121.839,121.805,121.839,166800002.0
2007-01-30 13:50:00,121.852,121.855,121.842,121.843,308499997.0
2007-01-30 13:51:00,121.844,121.848,121.842,121.847,142499999.0
2007-01-30 13:52:00,121.836,121.842,121.835,121.839,241899998.0
2007-01-30 13:53:00,121.84,121.849,121.812,121.839,210599999.0
2007-01-30 13:54:00,121.855,121.865,121.831,121.851,333799997.0
2007-01-30 13:55:00,121.873,121.874,121.851,121.861,216200003.0
2007-01-30 13:56:00,121.863,121.872,121.854,121.872,283599999.0
2007-01-30 13:57:00,121.874,121.874,121.867,121.87,213100000.0
2007-01-30 13:58:00,121.869,121.877,121.864,121.875,185799999.0
2007-01-30 13:59:00,121.872,121.872,121.861,121.863,278199998.0
2007-01-30 14:00:00,121.867,121.868,121.86,121.866,314400000.0
2007-01-30 14:01:00,121.856,121.866,121.848,121.857,135799999.0
2007-01-30 14:02:00,121.859,121.859,121.85,121.85,211400008.0
2007-01-30 14:03:00,121.848,121.852,121.843,121.843,132300003.0
2007-01-30 14:04:00,121.836,121.857,121.825,121.849,219600004.0
2007-01-30 14:05:00,121.85,121.864,121.844,121.86,277300003.0
2007-01-30 14:06:00,121.858,121.858,121.839,121.845,134699999.0
2007-01-30 14:07:00,121.835,121.851,121.819,121.851,292500004.0
2007-01-30 14:08:00,121.862,121.866,121.846,121.855,140399998.0
2007-01-30 14:09:00,121.837,121.861,121.837,121.851,173200001.0
2007-01-30 14:10:00,121.863,121.863,121.859,121.859,233499995.0
2007-01-30 14:11:00,121.86,121.862,121.856,121.856,129899998.0
2007-01-30 14:12:00,121.863,121.863,121.853,121.858,162700001.0
2007-01-30 14:13:00,121.86,121.864,121.847,121.847,275199994.0
2007-01-30 14:14:00,121.86,121.865,121.816,121.843,224600000.0
2007-01-30 14:15:00,121.842,121.853,121.815,121.853,231100002.0
2007-01-30 14:16:00,121.846,121.86,121.823,121.86,277099993.0
2007-01-30 14:17:00,121.834,121.863,121.833,121.833,284899994.0
2007-01-30 14:18:00,121.831,121.871,121.828,121.871,196000003.0
2007-01-30 14:19:00,121.883,121.883,121.873,121.873,124599997.0
2007-01-30 14:20:00,121.866,121.869,121.828,121.834,212799997.0
2007-01-30 14:21:00,121.87,121.881,121.86,121.87,346800004.0
2007-01-30 14:22:00,121.879,121.879,121.843,121.843,58600001.0
2007-01-30 14:23:00,121.88,121.885,121.879,121.883,300500004.0
2007-01-30 14:24:00,121.882,121.882,121.863,121.863,293299996.0
2007-01-30 14:25:00,121.866,121.872,121.866,121.866,141400003.0
2007-01-30 14:26:00,121.86,121.875,121.852,121.867,188199999.0
2007-01-30 14:27:00,121.86,121.877,121.851,121.877,306900003.0
2007-01-30 14:28:00,121.882,121.885,121.878,121.885,248600003.0
2007-01-30 14:29:00,121.871,121.872,121.847,121.872,136600000.0
2007-01-30 14:30:00,121.88,121.882,121.869,121.877,437000000.0
2007-01-30 14:31:00,121.88,121.893,121.88,121.886,219199997.0
2007-01-30 14:32:00,121.875,121.879,121.875,121.876,38400000.0
2007-01-30 14:33:00,121.833,121.87,121.833,121.87,112399998.0
2007-01-30 14:34:00,121.881,121.881,121.869,121.873,187900003.0
2007-01-30 14:35:00,121.869,121.875,121.868,121.87,257699994.0
2007-01-30 14:36:00,121.867,121.875,121.867,121.875,278300004.0
2007-01-30 14:37:00,121.877,121.88,121.87,121.87,182599997.0
2007-01-30 14:38:00,121.865,121.87,121.812,121.839,329600001.0
2007-01-30 14:39:00,121.839,121.849,121.836,121.84,273399997.0
2007-01-30 14:40:00,121.837,121.843,121.815,121.815,275499993.0
2007-01-30 14:41:00,121.809,121.822,121.808,121.822,169900002.0
2007-01-30 14:42:00,121.825,121.835,121.82,121.829,254400002.0
2007-01-30 14:43:00,121.826,121.826,121.793,121.793,379000007.0
2007-01-30 14:44:00,121.798,121.819,121.798,121.819,183000000.0
2007-01-30 14:45:00,121.825,121.839,121.821,121.834,336699995.0
2007-01-30 14:46:00,121.837,121.837,121.828,121.832,219300003.0
2007-01-30 14:47:00,121.821,121.821,121.807,121.814,318900010.0
2007-01-30 14:48:00,121.819,121.836,121.817,121.832,137000003.0
2007-01-30 14:49:00,121.847,121.847,121.814,121.836,226800002.0
2007-01-30 14:50:00,121.832,121.832,121.796,121.796,86699999.0
2007-01-30 14:51:00,121.788,121.803,121.787,121.794,216800001.0
2007-01-30 14:52:00,121.8,121.809,121.795,121.796,223799999.0
2007-01-30 14:53:00,121.787,121.797,121.783,121.792,291100000.0
2007-01-30 14:54:00,121.776,121.781,121.758,121.759,359599997.0
2007-01-30 14:55:00,121.759,121.769,121.751,121.756,268300001.0
2007-01-30 14:56:00,121.763,121.766,121.758,121.766,83200001.0
2007-01-30 14:57:00,121.78,121.786,121.778,121.786,165699997.0
2007-01-30 14:58:00,121.788,121.798,121.766,121.766,303500004.0
2007-01-30 14:59:00,121.761,121.761,121.747,121.753,328300006.0
2007-01-30 15:00:00,121.75,121.76,121.745,121.754,233600005.0
2007-01-30 15:01:00,121.762,121.768,121.755,121.768,183899998.0
2007-01-30 15:02:00,121.768,121.783,121.765,121.783,169700002.0
2007-01-30 15:03:00,121.793,121.8,121.785,121.795,176299997.0
2007-01-30 15:04:00,121.795,121.798,121.785,121.788,255299995.0
2007-01-30 15:05:00,121.791,121.791,121.771,121.775,307199997.0
2007-01-30 15:06:00,121.77,121.787,121.758,121.785,231899999.0
2007-01-30 15:07:00,121.783,121.796,121.783,121.79,269099999.0
2007-01-30 15:08:00,121.786,121.791,121.778,121.778,231999999.0
2007-01-30 15:09:00,121.774,121.779,121.769,121.776,324499999.0
2007-01-30 15:10:00,121.78,121.78,121.759,121.759,206900000.0
2007-01-30 15:11:00,121.772,121.772,121.758,121.758,340800005.0
2007-01-30 15:12:00,121.768,121.774,121.768,121.77,176600002.0
2007-01-30 15:13:00,121.77,121.775,121.737,121.75,217899998.0
2007-01-30 15:14:00,121.754,121.771,121.754,121.771,155300000.0
2007-01-30 15:15:00,121.783,121.813,121.783,121.801,207499998.0
2007-01-30 15:16:00,121.807,121.809,121.794,121.794,123800001.0
2007-01-30 15:17:00,121.793,121.8,121.776,121.793,187999999.0
2007-01-30 15:18:00,121.793,121.793,121.776,121.777,87799999.0
2007-01-30 15:19:00,121.769,121.773,121.757,121.767,330600001.0
2007-01-30 15:20:00,121.776,121.784,121.772,121.784,284199996.0
2007-01-30 15:21:00,121.778,121.782,121.764,121.772,141200000.0
2007-01-30 15:22:00,121.773,121.779,121.772,121.778,236900002.0
2007-01-30 15:23:00,121.782,121.802,121.782,121.797,260900004.0
2007-01-30 15:24:00,121.8,121.814,121.8,121.807,362500003.0
2007-01-30 15:25:00,121.81,121.813,121.804,121.808,171400002.0
2007-01-30 15:26:00,121.818,121.833,121.816,121.833,321500003.0
2007-01-30 15:27:00,121.831,121.831,121.819,121.825,286200004.0
2007-01-30 15:28:00,121.816,121.83,121.809,121.821,158999998.0
2007-01-30 15:29:00,121.815,121.82,121.805,121.805,211999996.0
2007-01-30 15:30:00,121.802,121.812,121.8,121.803,215000001.0
2007-01-30 15:31:00,121.806,121.814,121.802,121.814,164400002.0
2007-01-30 15:32:00,121.808,121.814,121.802,121.802,152400000.0
2007-01-30 15:33:00,121.804,121.812,121.799,121.812,144800002.0
2007-01-30 15:34:00,121.806,121.806,121.796,121.802,235499996.0
2007-01-30 15:35:00,121.803,121.803,121.79,121.79,192100000.0
2007-01-30 15:36:00,121.797,121.797,121.78,121.781,264500007.0
2007-01-30 15:37:00,121.771,121.784,121.771,121.781,348099996.0
2007-01-30 15:38:00,121.778,121.801,121.776,121.801,241300000.0
2007-01-30 15:39:00,121.785,121.802,121.778,121.796,284699999.0
2007-01-30 15:40:00,121.794,121.798,121.787,121.795,271200000.0
2007-01-30 15:41:00,121.793,121.796,121.792,121.792,105000001.0
2007-01-30 15:42:00,121.8,121.807,121.786,121.788,304700002.0
2007-01-30 15:43:00,121.795,121.797,121.789,121.795,181300003.0
2007-01-30 15:44:00,121.793,121.798,121.791,121.791,318400000.0
2007-01-30 15:45:00,121.792,121.798,121.784,121.798,326100001.0
2007-01-30 15:46:00,121.803,121.803,121.786,121.798,343000005.0
2007-01-30 15:47:00,121.805,121.816,121.802,121.802,203099998.0
2007-01-30 15:48:00,121.813,121.813,121.801,121.808,373799998.0
2007-01-30 15:49:00,121.807,121.814,121.807,121.811,211500000.0
2007-01-30 15:50:00,121.813,121.813,121.795,121.803,357399995.0
2007-01-30 15:51:00,121.809,121.812,121.804,121.808,191900002.0
2007-01-30 15:52:00,121.804,121.821,121.803,121.821,269000005.0
2007-01-30 15:53:00,121.827,121.827,121.805,121.808,315399994.0
2007-01-30 15:54:00,121.809,121.834,121.795,121.824,343999994.0
2007-01-30 15:55:00,121.839,121.851,121.834,121.851,273599998.0
2007-01-30 15:56:00,121.852,121.873,121.852,121.873,331100002.0
2007-01-30 15:57:00,121.87,121.879,121.87,121.875,292099999.0
2007-01-30 15:58:00,121.877,121.913,121.877,121.913,191600000.0
2007-01-30 15:59:00,121.918,121.918,121.9,121.907,211199995.0
2007-01-30 16:00:00,121.919,121.933,121.916,121.917,329600003.0
2007-01-30 16:01:00,121.907,121.911,121.88,121.884,223800003.0
2007-01-30 16:02:00,121.892,121.901,121.89,121.891,145900001.0
2007-01-30 16:03:00,121.893,121.902,121.889,121.902,205000002.0
2007-01-30 16:04:00,121.884,121.898,121.879,121.879,375899996.0
2007-01-30 16:05:00,121.882,121.901,121.882,121.894,295299995.0
2007-01-30 16:06:00,121.897,121.902,121.89,121.897,176200000.0
2007-01-30 16:07:00,121.895,121.902,121.893,121.897,140000001.0
2007-01-30 16:08:00,121.89,121.89,121.87,121.873,123200002.0
2007-01-30 16:09:00,121.883,121.883,121.867,121.867,186599998.0
2007-01-30 16:10:00,121.872,121.872,121.855,121.855,163400002.0
2007-01-30 16:11:00,121.865,121.89,121.858,121.89,269300000.0
2007-01-30 16:12:00,121.891,121.891,121.879,121.884,158099995.0
2007-01-30 16:13:00,121.891,121.891,121.885,121.885,152099997.0
2007-01-30 16:14:00,121.882,121.882,121.869,121.874,281699999.0
2007-01-30 16:15:00,121.87,121.875,121.866,121.875,116800003.0
2007-01-30 16:16:00,121.868,121.876,121.86,121.867,289499997.0
2007-01-30 16:17:00,121.867,121.896,121.867,121.892,279400002.0
2007-01-30 16:18:00,121.896,121.896,121.883,121.885,231700001.0
2007-01-30 16:19:00,121.886,121.887,121.872,121.872,135699999.0
2007-01-30 16:20:00,121.878,121.886,121.871,121.886,240599999.0
2007-01-30 16:21:00,121.888,121.888,121.843,121.863,206800001.0
2007-01-30 16:22:00,121.867,121.873,121.852,121.865,198900001.0
2007-01-30 16:23:00,121.858,121.858,121.845,121.848,180299998.0
2007-01-30 16:24:00,121.845,121.845,121.805,121.839,357600003.0
2007-01-30 16:25:00,121.854,121.86,121.849,121.855,282300007.0
2007-01-30 16:26:00,121.846,121.863,121.846,121.863,224799998.0
2007-01-30 16:27:00,121.867,121.869,121.854,121.855,218300003.0
2007-01-30 16:28:00,121.858,121.866,121.848,121.854,210600001.0
2007-01-30 16:29:00,121.861,121.861,121.848,121.849,157599999.0
2007-01-30 16:30:00,121.846,121.849,121.812,121.834,199399997.0
2007-01-30 16:31:00,121.838,121.85,121.838,121.843,180000001.0
2007-01-30 16:32:00,121.832,121.838,121.825,121.835,342699999.0
2007-01-30 16:33:00,121.821,121.832,121.82,121.832,35800000.0
2007-01-30 16:34:00,121.84,121.846,121.834,121.834,254599997.0
2007-01-30 16:35:00,121.841,121.841,121.828,121.838,303700002.0
2007-01-30 16:36:00,121.842,121.848,121.837,121.84,280400003.0
2007-01-30 16:37:00,121.832,121.849,121.832,121.834,399800002.0
2007-01-30 16:38:00,121.832,121.832,121.814,121.817,216599997.0
2007-01-30 16:39:00,121.82,121.826,121.815,121.816,178199999.0
2007-01-30 16:40:00,121.825,121.836,121.819,121.82,190800001.0
2007-01-30 16:41:00,121.823,121.829,121.813,121.826,258599996.0
2007-01-30 16:42:00,121.82,121.83,121.81,121.819,115599998.0
2007-01-30 16:43:00,121.812,121.827,121.803,121.821,241499999.0
2007-01-30 16:44:00,121.816,121.823,121.813,121.823,244599994.0
2007-01-30 16:45:00,121.82,121.826,121.793,121.826,378800004.0
2007-01-30 16:46:00,121.83,121.833,121.822,121.828,55600000.0
2007-01-30 16:47:00,121.827,121.841,121.827,121.836,239300002.0
2007-01-30 16:48:00,121.837,121.837,121.818,121.818,292899995.0
2007-01-30 16:49:00,121.815,121.82,121.804,121.804,315499997.0
2007-01-30 16:50:00,121.795,121.799,121.792,121.793,208299998.0
2007-01-30 16:51:00,121.802,121.807,121.793,121.804,194500001.0
2007-01-30 16:52:00,121.798,121.798,121.774,121.792,240599997.0
2007-01-30 16:53:00,121.792,121.796,121.776,121.796,246200005.0
2007-01-30 16:54:00,121.791,121.791,121.732,121.735,283500002.0
2007-01-30 16:55:00,121.735,121.75,121.719,121.737,103000002.0
2007-01-30 16:56:00,121.755,121.774,121.751,121.751,160999998.0
2007-01-30 16:57:00,121.743,121.75,121.723,121.743,231799993.0
2007-01-30 16:58:00,121.752,121.756,121.738,121.748,326499997.0
2007-01-30 16:59:00,121.758,121.758,121.74,121.752,227300000.0
2007-01-30 17:00:00,121.752,121.752,121.718,121.72,222300001.0
2007-01-30 17:01:00,121.718,121.718,121.697,121.7,331600003.0
2007-01-30 17:02:00,121.695,121.702,121.676,121.698,131599996.0
2007-01-30 17:03:00,121.682,121.682,121.667,121.67,117499999.0
2007-01-30 17:04:00,121.683,121.686,121.659,121.659,126000002.0
2007-01-30 17:05:00,121.669,121.706,121.669,121.706,333299992.0
2007-01-30 17:06:00,121.706,121.713,121.702,121.713,404800005.0
2007-01-30 17:07:00,121.714,121.714,121.707,121.71,249499998.0
2007-01-30 17:08:00,121.708,121.722,121.708,121.715,195199998.0
2007-01-30 17:09:00,121.717,121.722,121.705,121.705,147900000.0
2007-01-30 17:10:00,121.707,121.719,121.699,121.713,495399993.0
2007-01-30 17:11:00,121.706,121.706,121.699,121.705,151699999.0
2007-01-30 17:12:00,121.718,121.72,121.703,121.703,347699997.0
2007-01-30 17:13:00,121.706,121.711,121.689,121.689,342300007.0
2007-01-30 17:14:00,121.678,121.678,121.67,121.67,176199996.0
2007-01-30 17:15:00,121.656,121.656,121.639,121.639,111299999.0
2007-01-30 17:16:00,121.631,121.633,121.63,121.632,278700000.0
2007-01-30 17:17:00,121.63,121.631,121.618,121.618,264000006.0
2007-01-30 17:18:00,121.612,121.62,121.605,121.62,109800002.0
2007-01-30 17:19:00,121.615,121.615,121.598,121.598,357800006.0
2007-01-30 17:20:00,121.6,121.609,121.588,121.588,286499997.0
2007-01-30 17:21:00,121.607,121.638,121.607,121.636,229799999.0
2007-01-30 17:22:00,121.637,121.637,121.626,121.633,212100004.0
2007-01-30 17:23:00,121.619,121.629,121.613,121.618,106800002.0
2007-01-30 17:24:00,121.623,121.626,121.61,121.626,213300003.0
2007-01-30 17:25:00,121.628,121.628,121.613,121.624,252699996.0
2007-01-30 17:26:00,121.615,121.615,121.607,121.607,140499995.0
2007-01-30 17:27:00,121.602,121.625,121.596,121.617,287900001.0
2007-01-30 17:28:00,121.606,121.61,121.598,121.607,193900001.0
2007-01-30 17:29:00,121.582,121.596,121.58,121.586,344999997.0
2007-01-30 17:30:00,121.583,121.593,121.579,121.581,158700000.0
2007-01-30 17:31:00,121.582,121.608,121.582,121.605,215399995.0
2007-01-30 17:32:00,121.608,121.612,121.606,121.608,274700002.0
2007-01-30 17:33:00,121.6,121.603,121.586,121.594,365200003.0
2007-01-30 17:34:00,121.585,121.593,121.561,121.561,67700000.0
2007-01-30 17:35:00,121.56,121.565,121.55,121.551,273099997.0
2007-01-30 17:36:00,121.547,121.557,121.54,121.55,294499996.0
2007-01-30 17:37:00,121.554,121.596,121.554,121.584,156800003.0
2007-01-30 17:38:00,121.577,121.597,121.57,121.587,152799999.0
2007-01-30 17:39:00,121.574,121.596,121.574,121.586,225000002.0
2007-01-30 17:40:00,121.593,121.593,121.578,121.584,155399996.0
2007-01-30 17:41:00,121.582,121.599,121.582,121.591,451500006.0
2007-01-30 17:42:00,121.601,121.601,121.575,121.586,219299999.0
2007-01-30 17:43:00,121.587,121.591,121.577,121.58,189200002.0
2007-01-30 17:44:00,121.584,121.599,121.578,121.595,164399998.0
2007-01-30 17:45:00,121.595,121.607,121.595,121.605,276500000.0
2007-01-30 17:46:00,121.606,121.61,121.599,121.605,191100002.0
2007-01-30 17:47:00,121.595,121.603,121.591,121.598,321000003.0
2007-01-30 17:48:00,121.598,121.598,121.592,121.593,107600002.0
2007-01-30 17:49:00,121.587,121.6,121.578,121.592,211400001.0
2007-01-30 17:50:00,121.594,121.6,121.593,121.598,332700000.0
2007-01-30 17:51:00,121.588,121.595,121.585,121.585,304000001.0
2007-01-30 17:52:00,121.589,121.589,121.572,121.572,261499990.0
2007-01-30 17:53:00,121.581,121.583,121.557,121.557,232599999.0
2007-01-30 17:54:00,121.567,121.569,121.557,121.557,256200002.0
2007-01-30 17:55:00,121.542,121.552,121.536,121.538,214699998.0
2007-01-30 17:56:00,121.542,121.552,121.53,121.552,300500005.0
2007-01-30 17:57:00,121.546,121.546,121.524,121.535,280899999.0
2007-01-30 17:58:00,121.528,121.528,121.522,121.522,134100000.0
2007-01-30 17:59:00,121.526,121.532,121.519,121.52,276300000.0
2007-01-30 18:00:00,121.51,121.52,121.505,121.51,246600001.0
2007-01-30 18:01:00,121.508,121.525,121.506,121.506,2044700012.0
2007-01-30 18:02:00,121.67,121.67,121.65,121.65,1816600006.0
2007-01-30 18:03:00,121.66,121.66,121.63,121.63,1816600006.0
2007-01-30 18:04:00,121.64,121.66,121.63,121.64,1816600006.0
2007-01-30 18:05:00,121.63,121.63,121.63,121.63,1816600006.0
2007-01-30 18:07:00,121.62,121.63,121.61,121.61,1816600006.0
2007-01-30 18:08:00,121.6,121.61,121.6,121.61,1816600006.0
2007-01-30 18:09:00,121.62,121.62,121.62,121.62,1816600006.0
2007-01-30 18:10:00,121.63,121.63,121.63,121.63,1816600006.0
2007-01-30 18:11:00,121.573,121.578,121.556,121.561,1816600006.0
2007-01-30 18:12:00,121.56,121.581,121.552,121.581,1694100008.0
2007-01-30 18:13:00,121.63,121.65,121.63,121.65,2131100007.0
2007-01-30 18:14:00,121.64,121.66,121.64,121.65,2131100007.0
2007-01-30 18:15:00,121.64,121.64,121.64,121.64,2131100007.0
2007-01-30 18:16:00,121.63,121.64,121.63,121.64,2131100007.0
2007-01-30 18:17:00,121.664,121.671,121.649,121.653,2131100007.0
2007-01-30 18:18:00,121.651,121.662,121.646,121.65,1914799999.0
2007-01-30 18:19:00,121.63,121.64,121.63,121.64,2097400003.0
2007-01-30 18:20:00,121.63,121.63,121.63,121.63,2097400003.0
2007-01-30 18:21:00,121.64,121.64,121.62,121.63,2097400003.0
2007-01-30 18:23:00,121.62,121.63,121.62,121.62,2097400003.0
2007-01-30 18:24:00,121.61,121.61,121.61,121.61,2097400003.0
2007-01-30 18:25:00,121.62,121.62,121.61,121.61,2097400003.0
2007-01-30 18:26:00,121.695,121.702,121.681,121.702,2097400003.0
2007-01-30 18:27:00,121.706,121.719,121.696,121.716,1622799992.0
2007-01-30 18:28:00,121.61,121.61,121.61,121.61,2028999986.0
2007-01-30 18:29:00,121.6,121.61,121.6,121.6,2028999986.0
2007-01-30 18:30:00,121.708,121.715,121.689,121.706,2028999986.0
2007-01-30 18:31:00,121.62,121.64,121.61,121.64,1939299992.0
2007-01-30 18:32:00,121.63,121.63,121.62,121.63,1939299992.0
2007-01-30 18:34:00,121.62,121.63,121.62,121.63,1939299992.0
2007-01-30 18:35:00,121.62,121.63,121.62,121.63,1939299992.0
2007-01-30 18:36:00,121.702,121.707,121.696,121.703,1939299992.0
2007-01-30 18:37:00,121.695,121.695,121.677,121.692,1548800004.0
2007-01-30 18:38:00,121.681,121.686,121.655,121.677,1251399992.0
2007-01-30 18:39:00,121.688,121.704,121.688,121.697,617300008.0
2007-01-30 18:40:00,121.708,121.713,121.705,121.707,1552300014.0
2007-01-30 18:41:00,121.706,121.711,121.701,121.704,1435600002.0
2007-01-30 18:42:00,121.62,121.62,121.62,121.62,1206499993.0
2007-01-30 18:43:00,121.688,121.695,121.683,121.693,1206499993.0
2007-01-30 18:44:00,121.693,121.699,121.686,121.688,698200001.0
2007-01-30 18:45:00,121.688,121.703,121.671,121.679,1726199992.0
2007-01-30 18:46:00,121.666,121.674,121.651,121.658,1982799999.0
2007-01-30 18:47:00,121.658,121.667,121.658,121.665,536399997.0
2007-01-30 18:48:00,121.671,121.681,121.671,121.679,893999989.0
2007-01-30 18:49:00,121.676,121.686,121.671,121.671,1250899997.0
2007-01-30 18:50:00,121.668,121.671,121.636,121.664,1869900015.0
2007-01-30 18:51:00,121.668,121.679,121.667,121.679,1586699998.0
2007-01-30 18:52:00,121.684,121.684,121.668,121.67,1885599995.0
2007-01-30 18:53:00,121.675,121.681,121.662,121.666,1586999997.0
2007-01-30 18:54:00,121.669,121.675,121.657,121.668,1767700015.0
2007-01-30 18:55:00,121.667,121.679,121.662,121.677,1517499987.0
2007-01-30 18:56:00,121.677,121.695,121.675,121.693,264099999.0
2007-01-30 18:57:00,121.702,121.704,121.691,121.695,1123899996.0
2007-01-30 18:58:00,121.692,121.7,121.668,121.695,1532099996.0
2007-01-30 18:59:00,121.698,121.707,121.696,121.696,1482499993.0
2007-01-30 19:00:00,121.693,121.699,121.679,121.688,575800002.0
2007-01-30 19:01:00,121.678,121.678,121.661,121.673,790399998.0
2007-01-30 19:02:00,121.675,121.682,121.666,121.666,588699992.0
2007-01-30 19:03:00,121.662,121.662,121.635,121.64,1778400010.0
2007-01-30 19:04:00,121.64,121.661,121.64,121.657,761200003.0
2007-01-30 19:05:00,121.653,121.653,121.635,121.635,768799999.0
2007-01-30 19:06:00,121.637,121.649,121.637,121.642,1240899991.0
2007-01-30 19:07:00,121.56,121.56,121.55,121.55,1533200002.0
2007-01-30 19:08:00,121.63,121.63,121.611,121.611,1533200002.0
2007-01-30 19:09:00,121.603,121.62,121.603,121.619,665600003.0
2007-01-30 19:10:00,121.626,121.648,121.624,121.642,950100008.0
2007-01-30 19:11:00,121.637,121.637,121.598,121.617,640599997.0
2007-01-30 19:12:00,121.618,121.627,121.598,121.62,1234700001.0
2007-01-30 19:13:00,121.623,121.644,121.623,121.644,732000001.0
2007-01-30 19:14:00,121.649,121.682,121.649,121.657,698599995.0
2007-01-30 19:15:00,121.658,121.672,121.652,121.652,1710899998.0
2007-01-30 19:16:00,121.652,121.655,121.642,121.648,899499992.0
2007-01-30 19:17:00,121.65,121.663,121.65,121.655,961700006.0
2007-01-30 19:18:00,121.65,121.666,121.65,121.661,741500006.0
2007-01-30 19:19:00,121.658,121.658,121.641,121.643,1741800005.0
2007-01-30 19:20:00,121.638,121.646,121.627,121.634,944200004.0
2007-01-30 19:21:00,121.634,121.661,121.628,121.632,1239499997.0
2007-01-30 19:22:00,121.632,121.641,121.631,121.64,806199999.0
2007-01-30 19:24:00,121.633,121.64,121.62,121.62,1622900011.0
2007-01-30 19:25:00,121.611,121.63,121.597,121.597,1599899999.0
2007-01-30 19:26:00,121.62,121.63,121.62,121.63,2048600018.0
2007-01-30 19:27:00,121.62,121.63,121.6,121.623,2048600018.0
2007-01-30 19:28:00,121.616,121.631,121.603,121.612,1046599999.0
2007-01-30 19:29:00,121.617,121.631,121.617,121.625,495099997.0
2007-01-30 19:30:00,121.624,121.627,121.585,121.622,980600000.0
2007-01-30 19:31:00,121.627,121.637,121.625,121.627,1412000005.0
2007-01-30 19:32:00,121.631,121.652,121.629,121.636,1288700000.0
2007-01-30 19:33:00,121.637,121.655,121.637,121.647,730399996.0
2007-01-30 19:34:00,121.643,121.643,121.632,121.643,1051100007.0
2007-01-30 19:35:00,121.644,121.645,121.635,121.643,1026399995.0
2007-01-30 19:36:00,121.635,121.646,121.635,121.643,585200010.0
2007-01-30 19:37:00,121.641,121.651,121.641,121.643,218100002.0
2007-01-30 19:38:00,121.643,121.643,121.629,121.63,1056199991.0
2007-01-30 19:39:00,121.604,121.637,121.604,121.616,1212000004.0
2007-01-30 19:40:00,121.643,121.643,121.603,121.631,703300003.0
2007-01-30 19:41:00,121.628,121.641,121.607,121.641,1441300010.0
2007-01-30 19:42:00,121.63,121.647,121.605,121.637,899800004.0
2007-01-30 19:43:00,121.63,121.63,121.593,121.593,460600002.0
2007-01-30 19:44:00,121.63,121.652,121.621,121.627,1154599998.0
2007-01-30 19:45:00,121.628,121.65,121.602,121.624,727899996.0
2007-01-30 19:46:00,121.643,121.649,121.618,121.622,974700001.0
2007-01-30 19:47:00,121.589,121.648,121.584,121.626,628100003.0
2007-01-30 19:48:00,121.634,121.638,121.611,121.624,1606000010.0
2007-01-30 19:49:00,121.618,121.632,121.613,121.632,592700005.0
2007-01-30 19:50:00,121.632,121.632,121.619,121.623,582400003.0
2007-01-30 19:51:00,121.634,121.64,121.612,121.632,726800005.0
2007-01-30 19:52:00,121.631,121.631,121.574,121.627,872799996.0
2007-01-30 19:53:00,121.633,121.633,121.599,121.615,1100800002.0
2007-01-30 19:54:00,121.632,121.632,121.598,121.607,1584900000.0
2007-01-30 19:55:00,121.595,121.603,121.564,121.578,699299987.0
2007-01-30 19:56:00,121.613,121.615,121.604,121.615,937600002.0
2007-01-30 19:57:00,121.61,121.61,121.586,121.607,570999996.0
2007-01-30 19:58:00,121.58,121.628,121.574,121.628,1249200004.0
2007-01-30 19:59:00,121.625,121.627,121.62,121.625,579399999.0
2007-01-30 20:00:00,121.622,121.622,121.611,121.611,298700003.0
2007-01-30 20:01:00,121.61,121.619,121.602,121.615,508499993.0
2007-01-30 20:02:00,121.607,121.612,121.593,121.612,1523400000.0
2007-01-30 20:03:00,121.615,121.615,121.605,121.606,903599993.0
2007-01-30 20:04:00,121.603,121.603,121.589,121.592,792499995.0
2007-01-30 20:05:00,121.582,121.592,121.579,121.592,980800009.0
2007-01-30 20:06:00,121.588,121.59,121.572,121.585,1915800012.0
2007-01-30 20:07:00,121.577,121.577,121.556,121.567,881299996.0
2007-01-30 20:08:00,121.556,121.571,121.539,121.571,1025400010.0
2007-01-30 20:09:00,121.569,121.58,121.561,121.578,1007199997.0
2007-01-30 20:10:00,121.581,121.585,121.576,121.579,1045799996.0
2007-01-30 20:11:00,121.577,121.59,121.555,121.568,1616300010.0
2007-01-30 20:12:00,121.62,121.62,121.62,121.62,838299999.0
2007-01-30 20:13:00,121.587,121.591,121.574,121.574,838299999.0
2007-01-30 20:14:00,121.596,121.6,121.581,121.595,1065000005.0
2007-01-30 20:15:00,121.599,121.622,121.599,121.618,1564499999.0
2007-01-30 20:16:00,121.62,121.632,121.617,121.621,1164699995.0
2007-01-30 20:17:00,121.625,121.64,121.61,121.616,805300000.0
2007-01-30 20:18:00,121.623,121.629,121.599,121.615,261400004.0
2007-01-30 20:19:00,121.62,121.629,121.609,121.625,985400000.0
2007-01-30 20:20:00,121.62,121.624,121.617,121.618,817799993.0
2007-01-30 20:21:00,121.606,121.612,121.593,121.608,1292600004.0
2007-01-30 20:22:00,121.588,121.604,121.567,121.6,1371999999.0
2007-01-30 20:23:00,121.578,121.602,121.573,121.602,952300002.0
2007-01-30 20:24:00,121.617,121.631,121.617,121.626,522700004.0
2007-01-30 20:25:00,121.633,121.638,121.616,121.638,829699997.0
2007-01-30 20:26:00,121.637,121.643,121.631,121.643,1216000007.0
2007-01-30 20:27:00,121.641,121.641,121.63,121.635,1185100008.0
2007-01-30 20:28:00,121.638,121.651,121.633,121.64,1951700000.0
2007-01-30 20:30:00,121.59,121.59,121.58,121.58,950700014.0
2007-01-30 20:31:00,121.59,121.59,121.59,121.59,950700014.0
2007-01-30 20:33:00,121.676,121.692,121.625,121.668,950700014.0
2007-01-30 20:34:00,121.67,121.673,121.664,121.673,468900000.0
2007-01-30 20:35:00,121.675,121.684,121.673,121.676,693099998.0
2007-01-30 20:36:00,121.679,121.689,121.652,121.681,451500000.0
2007-01-30 20:37:00,121.686,121.692,121.682,121.692,459400001.0
2007-01-30 20:38:00,121.691,121.691,121.662,121.69,1083500002.0
2007-01-30 20:39:00,121.697,121.708,121.695,121.708,1021300001.0
2007-01-30 20:41:00,121.701,121.71,121.663,121.701,1103799995.0
2007-01-30 20:42:00,121.695,121.695,121.663,121.68,1316500019.0
2007-01-30 20:43:00,121.68,121.686,121.672,121.677,1359199999.0
2007-01-30 20:44:00,121.675,121.679,121.651,121.673,1500199992.0
2007-01-30 20:45:00,121.672,121.678,121.646,121.66,1304999992.0
2007-01-30 20:46:00,121.663,121.663,121.64,121.662,1462699999.0
2007-01-30 20:47:00,121.672,121.68,121.644,121.665,2119100006.0
2007-01-30 20:48:00,121.662,121.662,121.643,121.655,1339900009.0
2007-01-30 20:49:00,121.66,121.668,121.657,121.66,1245299998.0
2007-01-30 20:50:00,121.657,121.658,121.641,121.65,1229000007.0
2007-01-30 20:51:00,121.65,121.655,121.65,121.655,676299994.0
2007-01-30 20:52:00,121.628,121.648,121.613,121.648,253400000.0
2007-01-30 20:53:00,121.655,121.667,121.631,121.663,1296900000.0
2007-01-30 20:54:00,121.667,121.684,121.659,121.659,560900001.0
2007-01-30 20:55:00,121.659,121.664,121.652,121.652,1606399991.0
2007-01-30 20:56:00,121.657,121.664,121.654,121.657,525100004.0
2007-01-30 20:57:00,121.655,121.655,121.645,121.647,1694400003.0
2007-01-30 20:58:00,121.62,121.62,121.6,121.61,1133999996.0
2007-01-30 20:59:00,121.62,121.62,121.6,121.61,1133999996.0
2007-01-30 21:00:00,121.6,121.61,121.59,121.59,1133999996.0
2007-01-30 21:01:00,121.643,121.646,121.613,121.638,1133999996.0
2007-01-30 21:02:00,121.64,121.645,121.635,121.638,805000002.0
2007-01-30 21:03:00,121.635,121.635,121.592,121.635,1090499995.0
2007-01-30 21:04:00,121.636,121.637,121.619,121.619,515700005.0
2007-01-30 21:05:00,121.636,121.642,121.627,121.636,718000004.0
2007-01-30 21:06:00,121.633,121.642,121.632,121.632,758100000.0
2007-01-30 21:07:00,121.621,121.629,121.593,121.623,1312200007.0
2007-01-30 21:08:00,121.607,121.638,121.599,121.631,486400005.0
2007-01-30 21:09:00,121.626,121.626,121.609,121.609,483599998.0
2007-01-30 21:10:00,121.608,121.61,121.583,121.601,640500000.0
2007-01-30 21:11:00,121.595,121.615,121.584,121.615,169399997.0
2007-01-30 21:12:00,121.614,121.632,121.602,121.628,607499999.0
2007-01-30 21:13:00,121.626,121.63,121.616,121.621,593799998.0
2007-01-30 21:14:00,121.628,121.634,121.622,121.623,1769000011.0
2007-01-30 21:15:00,121.626,121.633,121.606,121.625,1580899996.0
2007-01-30 21:16:00,121.623,121.632,121.603,121.603,658800006.0
2007-01-30 21:17:00,121.589,121.599,121.582,121.594,1857300010.0
2007-01-30 21:18:00,121.595,121.596,121.578,121.58,1333599996.0
2007-01-30 21:19:00,121.58,121.591,121.58,121.587,1164600001.0
2007-01-30 21:20:00,121.585,121.594,121.578,121.579,1460000006.0
2007-01-30 21:21:00,121.581,121.581,121.558,121.562,1054699996.0
2007-01-30 21:22:00,121.564,121.576,121.541,121.57,1900499999.0
2007-01-30 21:23:00,121.575,121.577,121.543,121.565,1100699993.0
2007-01-30 21:24:00,121.58,121.592,121.576,121.58,1440299999.0
2007-01-30 21:25:00,121.575,121.587,121.561,121.572,1705600001.0
2007-01-30 21:26:00,121.587,121.587,121.566,121.579,1043800000.0
2007-01-30 21:27:00,121.577,121.591,121.541,121.591,864799999.0
2007-01-30 21:28:00,121.58,121.589,121.58,121.589,138799998.0
2007-01-30 21:29:00,121.594,121.605,121.573,121.582,951399997.0
2007-01-30 21:30:00,121.589,121.602,121.589,121.592,587900010.0
2007-01-30 21:31:00,121.582,121.605,121.581,121.605,279600002.0
2007-01-30 21:32:00,121.604,121.611,121.589,121.603,1039800000.0
2007-01-30 21:33:00,121.602,121.608,121.602,121.605,525800004.0
2007-01-30 21:34:00,121.609,121.628,121.609,121.62,643000004.0
2007-01-30 21:35:00,121.624,121.624,121.614,121.618,208800000.0
2007-01-30 21:36:00,121.612,121.612,121.567,121.606,499700007.0
2007-01-30 21:37:00,121.606,121.606,121.573,121.606,573200004.0
2007-01-30 21:38:00,121.602,121.608,121.584,121.608,135699998.0
2007-01-30 21:39:00,121.618,121.621,121.608,121.608,496199999.0
2007-01-30 21:40:00,121.578,121.605,121.566,121.605,690799997.0
2007-01-30 21:41:00,121.59,121.601,121.566,121.601,967600000.0
2007-01-30 21:42:00,121.599,121.612,121.591,121.612,1153299989.0
2007-01-30 21:43:00,121.613,121.613,121.572,121.606,419600002.0
2007-01-30 21:44:00,121.611,121.619,121.572,121.619,1365900013.0
2007-01-30 21:45:00,121.63,121.643,121.626,121.626,475499997.0
2007-01-30 21:46:00,121.63,121.636,121.611,121.62,676699994.0
2007-01-30 21:47:00,121.628,121.63,121.619,121.622,506800000.0
2007-01-30 21:48:00,121.639,121.644,121.618,121.618,1050499998.0
2007-01-30 21:49:00,121.614,121.63,121.588,121.63,524600004.0
2007-01-30 21:50:00,121.626,121.642,121.617,121.63,244999998.0
2007-01-30 21:51:00,121.634,121.643,121.629,121.638,416899999.0
2007-01-30 21:52:00,121.642,121.643,121.637,121.637,213200000.0
2007-01-30 21:53:00,121.633,121.633,121.622,121.622,394400002.0
2007-01-30 21:54:00,121.621,121.622,121.614,121.617,726899998.0
2007-01-30 21:55:00,121.614,121.621,121.609,121.609,233199999.0
2007-01-30 21:56:00,121.621,121.622,121.593,121.622,505100002.0
2007-01-30 21:57:00,121.622,121.633,121.616,121.632,375999997.0
2007-01-30 21:58:00,121.623,121.645,121.613,121.642,351299997.0
2007-01-30 21:59:00,121.637,121.637,121.618,121.622,426799999.0
2007-01-30 22:00:00,121.618,121.619,121.603,121.603,988699997.0
2007-01-30 22:01:00,121.606,121.606,121.589,121.589,1341999994.0
2007-01-30 22:02:00,121.582,121.592,121.579,121.588,980700002.0
2007-01-30 22:03:00,121.589,121.599,121.589,121.59,201800005.0
2007-01-30 22:04:00,121.593,121.605,121.586,121.593,683400006.0
2007-01-30 22:05:00,121.592,121.6,121.589,121.597,247199997.0
2007-01-30 22:06:00,121.6,121.6,121.573,121.599,421799991.0
2007-01-30 22:07:00,121.598,121.612,121.586,121.612,216400001.0
2007-01-30 22:08:00,121.59,121.595,121.585,121.585,262299997.0
2007-01-30 22:09:00,121.599,121.601,121.593,121.593,87900000.0
2007-01-30 22:10:00,121.593,121.597,121.586,121.597,177599998.0
2007-01-30 22:11:00,121.59,121.603,121.581,121.603,755099992.0
2007-01-30 22:12:00,121.607,121.607,121.577,121.595,265700000.0
2007-01-30 22:13:00,121.601,121.607,121.596,121.607,338000002.0
2007-01-30 22:14:00,121.575,121.607,121.575,121.602,278499999.0
2007-01-30 22:15:00,121.585,121.598,121.578,121.588,318799994.0
2007-01-30 22:16:00,121.582,121.595,121.568,121.592,770800001.0
2007-01-30 22:17:00,121.597,121.611,121.591,121.607,363499998.0
2007-01-30 22:18:00,121.589,121.6,121.577,121.597,348099999.0
2007-01-30 22:19:00,121.61,121.621,121.608,121.613,458400000.0
2007-01-30 22:20:00,121.61,121.625,121.601,121.601,412800007.0
2007-01-30 22:21:00,121.605,121.605,121.56,121.6,238500006.0
2007-01-30 22:22:00,121.604,121.62,121.6,121.62,349300000.0
2007-01-30 22:23:00,121.609,121.612,121.603,121.603,112399998.0
2007-01-30 22:24:00,121.603,121.617,121.596,121.599,373200001.0
2007-01-30 22:25:00,121.603,121.61,121.595,121.606,290600003.0
2007-01-30 22:26:00,121.601,121.617,121.577,121.577,266999996.0
2007-01-30 22:27:00,121.607,121.615,121.602,121.607,818600007.0
2007-01-30 22:28:00,121.602,121.602,121.588,121.602,301400002.0
2007-01-30 22:29:00,121.597,121.597,121.588,121.59,208800008.0
2007-01-30 22:30:00,121.602,121.605,121.581,121.593,206399999.0
2007-01-30 22:31:00,121.605,121.609,121.573,121.589,207699995.0
2007-01-30 22:32:00,121.599,121.609,121.587,121.606,445599996.0
2007-01-30 22:33:00,121.617,121.624,121.614,121.62,808799999.0
2007-01-30 22:34:00,121.613,121.63,121.607,121.614,1095499998.0
2007-01-30 22:35:00,121.617,121.622,121.613,121.62,195099999.0
2007-01-30 22:36:00,121.62,121.632,121.616,121.622,791100000.0
2007-01-30 22:37:00,121.618,121.618,121.601,121.612,189100002.0
2007-01-30 22:38:00,121.613,121.619,121.602,121.619,143199998.0
2007-01-30 22:39:00,121.624,121.627,121.622,121.627,326000005.0
2007-01-30 22:40:00,121.629,121.632,121.616,121.622,696200006.0
2007-01-30 22:41:00,121.635,121.639,121.611,121.613,310600007.0
2007-01-30 22:42:00,121.635,121.635,121.625,121.635,239099999.0
2007-01-30 22:43:00,121.636,121.64,121.626,121.635,352399998.0
2007-01-30 22:44:00,121.628,121.64,121.618,121.637,130199998.0
2007-01-30 22:45:00,121.648,121.648,121.591,121.618,546500000.0
2007-01-30 22:46:00,121.633,121.633,121.623,121.623,323100003.0
2007-01-30 22:47:00,121.64,121.64,121.612,121.624,194900002.0
2007-01-30 22:48:00,121.63,121.632,121.61,121.61,327199995.0
2007-01-30 22:49:00,121.613,121.629,121.605,121.614,228599998.0
2007-01-30 22:50:00,121.623,121.626,121.595,121.595,400399999.0
2007-01-30 22:51:00,121.604,121.604,121.574,121.592,274500006.0
2007-01-30 22:52:00,121.592,121.604,121.582,121.595,447499997.0
2007-01-30 22:53:00,121.586,121.588,121.564,121.588,368799999.0
2007-01-30 22:54:00,121.59,121.594,121.58,121.58,187400000.0
2007-01-30 22:55:00,121.59,121.596,121.587,121.587,379300003.0
2007-01-30 22:56:00,121.589,121.595,121.586,121.586,255600001.0
2007-01-30 22:57:00,121.582,121.583,121.572,121.583,444200007.0
2007-01-30 22:58:00,121.583,121.593,121.578,121.593,138299999.0
2007-01-30 22:59:00,121.575,121.58,121.562,121.572,382299998.0
2007-01-30 23:00:00,121.593,121.593,121.564,121.581,412000009.0
2007-01-30 23:01:00,121.58,121.586,121.568,121.583,309999994.0
2007-01-30 23:02:00,121.582,121.591,121.575,121.588,213599994.0
2007-01-30 23:03:00,121.608,121.609,121.582,121.582,321999996.0
2007-01-30 23:04:00,121.601,121.601,121.578,121.578,309800004.0
2007-01-30 23:05:00,121.597,121.606,121.588,121.59,259200002.0
2007-01-30 23:06:00,121.592,121.592,121.581,121.585,192400001.0
2007-01-30 23:07:00,121.59,121.598,121.582,121.582,201599995.0
2007-01-30 23:08:00,121.582,121.601,121.582,121.589,287499998.0
2007-01-30 23:09:00,121.593,121.604,121.581,121.581,416899999.0
2007-01-30 23:10:00,121.586,121.588,121.575,121.588,362599998.0
2007-01-30 23:11:00,121.59,121.594,121.583,121.586,309000001.0
2007-01-30 23:12:00,121.586,121.595,121.58,121.595,141200001.0
2007-01-30 23:13:00,121.598,121.598,121.589,121.589,268300002.0
2007-01-30 23:14:00,121.585,121.591,121.583,121.583,144100004.0
2007-01-30 23:15:00,121.586,121.607,121.586,121.607,133299999.0
2007-01-30 23:16:00,121.595,121.601,121.591,121.591,233400000.0
2007-01-30 23:17:00,121.585,121.585,121.575,121.575,169500000.0
2007-01-30 23:18:00,121.578,121.594,121.577,121.585,305200008.0
2007-01-30 23:19:00,121.585,121.592,121.585,121.59,209499997.0
2007-01-30 23:20:00,121.577,121.595,121.577,121.586,235799996.0
2007-01-30 23:21:00,121.588,121.618,121.588,121.61,224099998.0
2007-01-30 23:22:00,121.601,121.604,121.57,121.604,217600004.0
2007-01-30 23:23:00,121.613,121.613,121.604,121.608,141300004.0
2007-01-30 23:24:00,121.592,121.614,121.592,121.61,115000001.0
2007-01-30 23:25:00,121.616,121.619,121.606,121.609,292699998.0
2007-01-30 23:26:00,121.61,121.619,121.594,121.604,406800006.0
2007-01-30 23:27:00,121.61,121.618,121.607,121.612,219700001.0
2007-01-30 23:28:00,121.601,121.623,121.596,121.617,247199998.0
2007-01-30 23:29:00,121.638,121.641,121.62,121.636,297900000.0
2007-01-30 23:30:00,121.607,121.62,121.604,121.611,359800003.0
2007-01-30 23:31:00,121.613,121.631,121.602,121.631,173199998.0
2007-01-30 23:32:00,121.602,121.615,121.594,121.61,281300002.0
2007-01-30 23:33:00,121.619,121.623,121.605,121.605,261300000.0
2007-01-30 23:34:00,121.605,121.61,121.604,121.61,329199997.0
2007-01-30 23:35:00,121.598,121.613,121.591,121.6,107300001.0
2007-01-30 23:36:00,121.602,121.611,121.597,121.611,278099995.0
2007-01-30 23:37:00,121.603,121.615,121.599,121.615,203300002.0
2007-01-30 23:38:00,121.612,121.613,121.601,121.609,191800000.0
2007-01-30 23:39:00,121.609,121.621,121.604,121.618,320500004.0
2007-01-30 23:40:00,121.623,121.625,121.61,121.61,176200001.0
2007-01-30 23:41:00,121.614,121.621,121.604,121.621,127699998.0
2007-01-30 23:42:00,121.623,121.629,121.616,121.629,103500002.0
2007-01-30 23:43:00,121.612,121.637,121.612,121.621,342900008.0
2007-01-30 23:44:00,121.612,121.616,121.589,121.589,298699997.0
2007-01-30 23:45:00,121.618,121.622,121.601,121.601,348599996.0
2007-01-30 23:46:00,121.608,121.629,121.608,121.62,313700001.0
2007-01-30 23:47:00,121.616,121.629,121.616,121.62,65099998.0
2007-01-30 23:48:00,121.613,121.621,121.601,121.621,231799997.0
2007-01-30 23:49:00,121.622,121.622,121.61,121.611,300800005.0
2007-01-30 23:50:00,121.613,121.629,121.613,121.626,127100000.0
2007-01-30 23:51:00,121.619,121.623,121.607,121.607,175500001.0
2007-01-30 23:52:00,121.618,121.618,121.607,121.607,179600004.0
2007-01-30 23:53:00,121.612,121.616,121.602,121.616,398999996.0
2007-01-30 23:54:00,121.628,121.63,121.603,121.603,144199999.0
2007-01-30 23:55:00,121.602,121.602,121.592,121.592,130100000.0
2007-01-30 23:56:00,121.59,121.606,121.588,121.606,215500002.0
2007-01-30 23:57:00,121.599,121.61,121.588,121.594,132399997.0
2007-01-30 23:58:00,121.61,121.614,121.57,121.577,268699997.0
2007-01-30 23:59:00,121.6,121.616,121.595,121.605,278099999.0
2007-01-31 00:00:00,121.606,121.606,121.583,121.601,257800003.0
2007-01-31 00:01:00,121.574,121.591,121.574,121.589,192999998.0
2007-01-31 00:02:00,121.595,121.595,121.588,121.594,285999998.0
2007-01-31 00:03:00,121.6,121.606,121.6,121.602,105600001.0
2007-01-31 00:04:00,121.597,121.607,121.595,121.6,227300001.0
2007-01-31 00:05:00,121.604,121.604,121.591,121.6,139300000.0
2007-01-31 00:06:00,121.595,121.605,121.582,121.595,312600002.0
2007-01-31 00:07:00,121.588,121.596,121.574,121.596,123599998.0
2007-01-31 00:08:00,121.595,121.616,121.595,121.608,199499997.0
2007-01-31 00:09:00,121.61,121.628,121.61,121.623,418099994.0
2007-01-31 00:10:00,121.622,121.639,121.622,121.635,237600000.0
2007-01-31 00:11:00,121.646,121.654,121.626,121.631,238800001.0
2007-01-31 00:12:00,121.632,121.634,121.615,121.625,293399999.0
2007-01-31 00:13:00,121.615,121.619,121.598,121.619,252700002.0
2007-01-31 00:14:00,121.622,121.627,121.593,121.606,222000008.0
2007-01-31 00:15:00,121.63,121.635,121.613,121.624,243800003.0
2007-01-31 00:16:00,121.625,121.631,121.614,121.614,125799998.0
2007-01-31 00:17:00,121.584,121.611,121.584,121.611,257700000.0
2007-01-31 00:18:00,121.595,121.609,121.589,121.606,205099999.0
2007-01-31 00:19:00,121.611,121.643,121.608,121.634,373699999.0
2007-01-31 00:20:00,121.64,121.65,121.631,121.65,322800002.0
2007-01-31 00:21:00,121.641,121.653,121.641,121.647,355599998.0
2007-01-31 00:22:00,121.642,121.667,121.642,121.667,200700004.0
2007-01-31 00:23:00,121.678,121.68,121.658,121.667,268100004.0
2007-01-31 00:24:00,121.664,121.664,121.646,121.652,288899995.0
2007-01-31 00:25:00,121.643,121.643,121.631,121.635,117100001.0
2007-01-31 00:26:00,121.647,121.652,121.644,121.647,173500000.0
2007-01-31 00:27:00,121.638,121.638,121.624,121.636,164699999.0
2007-01-31 00:28:00,121.653,121.669,121.644,121.669,239999996.0
2007-01-31 00:29:00,121.659,121.682,121.656,121.682,223600002.0
2007-01-31 00:30:00,121.682,121.691,121.671,121.691,206199997.0
2007-01-31 00:31:00,121.684,121.701,121.683,121.701,247200002.0
2007-01-31 00:32:00,121.7,121.7,121.684,121.684,115400001.0
2007-01-31 00:33:00,121.689,121.689,121.65,121.65,205500003.0
2007-01-31 00:34:00,121.687,121.687,121.668,121.677,458900000.0
2007-01-31 00:35:00,121.672,121.68,121.669,121.675,426400002.0
2007-01-31 00:36:00,121.68,121.686,121.672,121.674,232900001.0
2007-01-31 00:37:00,121.671,121.679,121.663,121.679,143599996.0
2007-01-31 00:38:00,121.674,121.68,121.672,121.675,168100001.0
2007-01-31 00:39:00,121.671,121.687,121.671,121.686,271599995.0
2007-01-31 00:40:00,121.683,121.686,121.68,121.68,115099996.0
2007-01-31 00:41:00,121.679,121.695,121.679,121.69,187699997.0
2007-01-31 00:42:00,121.683,121.685,121.657,121.657,287299999.0
2007-01-31 00:43:00,121.693,121.698,121.656,121.656,301500003.0
2007-01-31 00:44:00,121.677,121.682,121.673,121.676,299900004.0
2007-01-31 00:45:00,121.678,121.682,121.655,121.66,317899998.0
2007-01-31 00:46:00,121.675,121.687,121.669,121.682,174299997.0
2007-01-31 00:47:00,121.675,121.686,121.669,121.669,398800006.0
2007-01-31 00:48:00,121.68,121.695,121.669,121.695,170999999.0
2007-01-31 00:49:00,121.687,121.691,121.671,121.691,73299999.0
2007-01-31 00:50:00,121.686,121.686,121.684,121.684,54399998.0
2007-01-31 00:51:00,121.693,121.7,121.687,121.687,211999999.0
2007-01-31 00:52:00,121.689,121.702,121.689,121.698,236100000.0
2007-01-31 00:53:00,121.692,121.704,121.685,121.7,145500000.0
2007-01-31 00:54:00,121.703,121.713,121.68,121.682,242099996.0
2007-01-31 00:55:00,121.705,121.715,121.701,121.708,239900001.0
2007-01-31 00:56:00,121.705,121.727,121.705,121.709,213400002.0
2007-01-31 00:57:00,121.7,121.718,121.699,121.711,294199997.0
2007-01-31 00:58:00,121.711,121.711,121.709,121.709,17500000.0
2007-01-31 00:59:00,121.697,121.705,121.696,121.705,150000002.0
2007-01-31 01:00:00,121.708,121.708,121.686,121.694,135500003.0
2007-01-31 01:01:00,121.708,121.708,121.696,121.705,272099995.0
2007-01-31 01:02:00,121.701,121.701,121.688,121.697,132000004.0
2007-01-31 01:03:00,121.705,121.716,121.693,121.708,241400001.0
2007-01-31 01:04:00,121.703,121.71,121.692,121.71,134899997.0
2007-01-31 01:05:00,121.715,121.727,121.71,121.71,140999999.0
2007-01-31 01:06:00,121.71,121.711,121.692,121.711,207600000.0
2007-01-31 01:07:00,121.712,121.713,121.684,121.701,245899997.0
2007-01-31 01:08:00,121.69,121.697,121.66,121.684,396900004.0
2007-01-31 01:09:00,121.678,121.699,121.666,121.694,271199997.0
2007-01-31 01:10:00,121.708,121.708,121.66,121.694,208299998.0
2007-01-31 01:11:00,121.685,121.688,121.662,121.677,253599999.0
2007-01-31 01:12:00,121.693,121.693,121.684,121.691,150099997.0
2007-01-31 01:13:00,121.697,121.697,121.662,121.68,275600000.0
2007-01-31 01:14:00,121.685,121.685,121.668,121.685,175700003.0
2007-01-31 01:15:00,121.69,121.69,121.675,121.686,243400001.0
2007-01-31 01:16:00,121.69,121.692,121.678,121.692,161300001.0
2007-01-31 01:17:00,121.69,121.706,121.68,121.705,207900005.0
2007-01-31 01:18:00,121.688,121.699,121.671,121.699,240799994.0
2007-01-31 01:19:00,121.694,121.706,121.693,121.706,250400004.0
2007-01-31 01:20:00,121.689,121.689,121.662,121.68,198500003.0
2007-01-31 01:21:00,121.696,121.701,121.691,121.692,183999996.0
2007-01-31 01:22:00,121.69,121.707,121.69,121.707,243000003.0
2007-01-31 01:23:00,121.708,121.708,121.69,121.708,224800000.0
2007-01-31 01:24:00,121.713,121.72,121.704,121.71,180600000.0
2007-01-31 01:25:00,121.708,121.726,121.703,121.723,170199995.0
2007-01-31 01:26:00,121.717,121.717,121.704,121.712,275099999.0
2007-01-31 01:27:00,121.705,121.714,121.688,121.714,236299996.0
2007-01-31 01:28:00,121.704,121.729,121.7,121.723,137900001.0
2007-01-31 01:29:00,121.73,121.736,121.72,121.731,164500004.0
2007-01-31 01:30:00,121.708,121.722,121.703,121.714,279900003.0
2007-01-31 01:31:00,121.718,121.723,121.715,121.723,213300002.0
2007-01-31 01:32:00,121.715,121.715,121.683,121.71,211399996.0
2007-01-31 01:33:00,121.713,121.719,121.691,121.702,265600002.0
2007-01-31 01:34:00,121.708,121.713,121.702,121.705,355099997.0
2007-01-31 01:35:00,121.705,121.705,121.681,121.681,383599995.0
2007-01-31 01:36:00,121.705,121.714,121.697,121.697,170299996.0
2007-01-31 01:37:00,121.683,121.698,121.675,121.691,171799998.0
2007-01-31 01:38:00,121.697,121.699,121.681,121.693,266700004.0
2007-01-31 01:39:00,121.671,121.671,121.652,121.663,230000000.0
2007-01-31 01:40:00,121.671,121.671,121.662,121.663,157699993.0
2007-01-31 01:41:00,121.668,121.672,121.651,121.671,297600000.0
2007-01-31 01:42:00,121.67,121.672,121.659,121.659,90199999.0
2007-01-31 01:43:00,121.659,121.659,121.62,121.656,226899997.0
2007-01-31 01:44:00,121.667,121.672,121.647,121.65,265100000.0
2007-01-31 01:45:00,121.649,121.668,121.62,121.668,244999999.0
2007-01-31 01:46:00,121.665,121.667,121.649,121.65,246800001.0
2007-01-31 01:47:00,121.638,121.645,121.626,121.626,180999997.0
2007-01-31 01:48:00,121.635,121.635,121.616,121.619,284200003.0
2007-01-31 01:49:00,121.616,121.635,121.616,121.635,218499992.0
2007-01-31 01:50:00,121.636,121.636,121.629,121.632,226600000.0
2007-01-31 01:51:00,121.63,121.637,121.619,121.637,172900000.0
2007-01-31 01:52:00,121.638,121.644,121.626,121.641,174199998.0
2007-01-31 01:53:00,121.647,121.653,121.637,121.653,378700008.0
2007-01-31 01:54:00,121.655,121.665,121.625,121.634,234200002.0
2007-01-31 01:55:00,121.651,121.651,121.613,121.633,286899995.0
2007-01-31 01:56:00,121.642,121.644,121.632,121.641,179899996.0
2007-01-31 01:57:00,121.652,121.675,121.652,121.675,185999999.0
2007-01-31 01:58:00,121.673,121.678,121.667,121.673,213300004.0
2007-01-31 01:59:00,121.68,121.686,121.673,121.676,331700002.0
2007-01-31 02:00:00,121.678,121.691,121.673,121.691,166800000.0
2007-01-31 02:01:00,121.68,121.689,121.671,121.674,250600002.0
2007-01-31 02:02:00,121.668,121.68,121.668,121.675,245399998.0
2007-01-31 02:03:00,121.661,121.661,121.627,121.645,257000002.0
2007-01-31 02:04:00,121.64,121.66,121.618,121.66,306399999.0
2007-01-31 02:05:00,121.646,121.65,121.62,121.62,171099996.0
2007-01-31 02:06:00,121.612,121.612,121.594,121.594,225600002.0
2007-01-31 02:07:00,121.58,121.599,121.58,121.592,262599996.0
2007-01-31 02:08:00,121.592,121.6,121.59,121.592,247200004.0
2007-01-31 02:09:00,121.597,121.604,121.589,121.597,179299995.0
2007-01-31 02:10:00,121.6,121.615,121.593,121.615,349000000.0
2007-01-31 02:11:00,121.613,121.613,121.602,121.607,329499995.0
2007-01-31 02:12:00,121.614,121.614,121.604,121.607,266199997.0
2007-01-31 02:13:00,121.603,121.615,121.599,121.615,194000001.0
2007-01-31 02:14:00,121.6,121.619,121.587,121.611,265800000.0
2007-01-31 02:15:00,121.608,121.613,121.606,121.611,192400001.0
2007-01-31 02:16:00,121.617,121.618,121.605,121.61,260299997.0
2007-01-31 02:17:00,121.612,121.614,121.589,121.594,126100001.0
2007-01-31 02:18:00,121.614,121.633,121.614,121.628,129800002.0
2007-01-31 02:19:00,121.626,121.627,121.607,121.626,198800001.0
2007-01-31 02:20:00,121.624,121.63,121.618,121.623,290299999.0
2007-01-31 02:21:00,121.621,121.633,121.621,121.633,253400000.0
2007-01-31 02:22:00,121.632,121.645,121.632,121.641,232499997.0
2007-01-31 02:23:00,121.638,121.639,121.627,121.637,337500002.0
2007-01-31 02:24:00,121.641,121.641,121.628,121.641,223300001.0
2007-01-31 02:25:00,121.633,121.645,121.627,121.633,149699999.0
2007-01-31 02:26:00,121.623,121.643,121.612,121.643,277300002.0
2007-01-31 02:27:00,121.635,121.648,121.635,121.637,188600001.0
2007-01-31 02:28:00,121.631,121.646,121.631,121.64,155900005.0
2007-01-31 02:29:00,121.658,121.665,121.658,121.659,192799996.0
2007-01-31 02:30:00,121.666,121.672,121.65,121.662,362399998.0
2007-01-31 02:31:00,121.669,121.679,121.669,121.676,275600002.0
2007-01-31 02:32:00,121.673,121.677,121.67,121.676,378999988.0
2007-01-31 02:33:00,121.673,121.673,121.66,121.66,183900003.0
2007-01-31 02:34:00,121.668,121.67,121.655,121.665,270299999.0
2007-01-31 02:35:00,121.657,121.671,121.656,121.666,261500005.0
2007-01-31 02:36:00,121.66,121.66,121.645,121.654,214999999.0
2007-01-31 02:37:00,121.647,121.65,121.637,121.64,109900000.0
2007-01-31 02:38:00,121.65,121.658,121.644,121.652,285200006.0
2007-01-31 02:39:00,121.647,121.661,121.647,121.65,321299999.0
2007-01-31 02:40:00,121.652,121.662,121.65,121.652,304099995.0
2007-01-31 02:41:00,121.66,121.669,121.659,121.659,290200001.0
2007-01-31 02:42:00,121.654,121.664,121.651,121.659,421099994.0
2007-01-31 02:43:00,121.67,121.67,121.643,121.654,162199997.0
2007-01-31 02:44:00,121.663,121.67,121.65,121.651,182599999.0
2007-01-31 02:45:00,121.664,121.674,121.643,121.657,333399998.0
2007-01-31 02:46:00,121.668,121.67,121.655,121.663,321700003.0
2007-01-31 02:47:00,121.664,121.669,121.657,121.665,287100002.0
2007-01-31 02:48:00,121.652,121.658,121.632,121.65,341299999.0
2007-01-31 02:49:00,121.658,121.658,121.635,121.642,131599999.0
2007-01-31 02:50:00,121.632,121.632,121.608,121.615,208900000.0
2007-01-31 02:51:00,121.65,121.656,121.643,121.647,193300002.0
2007-01-31 02:52:00,121.639,121.654,121.636,121.646,246400004.0
2007-01-31 02:53:00,121.648,121.654,121.639,121.654,341800003.0
2007-01-31 02:54:00,121.647,121.67,121.647,121.665,294899996.0
2007-01-31 02:55:00,121.666,121.666,121.621,121.621,176600003.0
2007-01-31 02:56:00,121.645,121.645,121.624,121.639,181500000.0
2007-01-31 02:57:00,121.639,121.644,121.634,121.634,206900002.0
2007-01-31 02:58:00,121.63,121.63,121.608,121.627,151600005.0
2007-01-31 02:59:00,121.633,121.643,121.599,121.643,229299997.0
2007-01-31 03:00:00,121.648,121.65,121.614,121.617,184199999.0
2007-01-31 03:01:00,121.646,121.646,121.614,121.632,230100002.0
2007-01-31 03:02:00,121.625,121.625,121.609,121.615,280000001.0
2007-01-31 03:03:00,121.622,121.629,121.613,121.627,192400000.0
2007-01-31 03:04:00,121.618,121.651,121.618,121.651,322899999.0
2007-01-31 03:05:00,121.65,121.65,121.64,121.641,156800004.0
2007-01-31 03:06:00,121.658,121.661,121.646,121.648,179100003.0
2007-01-31 03:07:00,121.636,121.643,121.631,121.642,234700005.0
2007-01-31 03:08:00,121.639,121.653,121.638,121.653,268000002.0
2007-01-31 03:09:00,121.648,121.648,121.626,121.635,310799999.0
2007-01-31 03:10:00,121.634,121.634,121.624,121.629,35100000.0
2007-01-31 03:11:00,121.627,121.633,121.624,121.633,292699998.0
2007-01-31 03:12:00,121.621,121.622,121.605,121.613,213999997.0
2007-01-31 03:13:00,121.625,121.626,121.621,121.626,318999994.0
2007-01-31 03:14:00,121.624,121.628,121.618,121.618,96500000.0
2007-01-31 03:15:00,121.615,121.62,121.609,121.609,395700001.0
2007-01-31 03:16:00,121.606,121.617,121.606,121.615,292499998.0
2007-01-31 03:17:00,121.601,121.602,121.569,121.602,172500001.0
2007-01-31 03:18:00,121.603,121.603,121.577,121.6,254300004.0
2007-01-31 03:19:00,121.61,121.612,121.594,121.612,56600001.0
2007-01-31 03:20:00,121.612,121.612,121.585,121.595,273400004.0
2007-01-31 03:21:00,121.595,121.595,121.577,121.589,95600002.0
2007-01-31 03:22:00,121.595,121.595,121.571,121.582,222499998.0
2007-01-31 03:23:00,121.577,121.586,121.57,121.586,316700002.0
2007-01-31 03:24:00,121.579,121.583,121.57,121.583,410899998.0
2007-01-31 03:25:00,121.578,121.578,121.544,121.544,185400000.0
2007-01-31 03:26:00,121.55,121.55,121.525,121.53,106100002.0
2007-01-31 03:27:00,121.526,121.526,121.493,121.502,218600003.0
2007-01-31 03:28:00,121.512,121.536,121.512,121.535,260899999.0
2007-01-31 03:29:00,121.538,121.538,121.504,121.504,247100002.0
2007-01-31 03:30:00,121.538,121.551,121.538,121.545,132100002.0
2007-01-31 03:31:00,121.545,121.55,121.539,121.548,359800004.0
2007-01-31 03:32:00,121.541,121.541,121.51,121.513,142000000.0
2007-01-31 03:33:00,121.527,121.527,121.506,121.51,452100007.0
2007-01-31 03:34:00,121.513,121.521,121.503,121.503,322900005.0
2007-01-31 03:35:00,121.514,121.547,121.514,121.546,229600002.0
2007-01-31 03:36:00,121.539,121.551,121.534,121.551,150100000.0
2007-01-31 03:37:00,121.556,121.576,121.556,121.566,186999998.0
2007-01-31 03:38:00,121.568,121.581,121.557,121.575,122500000.0
2007-01-31 03:39:00,121.587,121.587,121.577,121.585,186099998.0
2007-01-31 03:40:00,121.587,121.587,121.569,121.582,152300004.0
2007-01-31 03:41:00,121.574,121.574,121.569,121.569,95500000.0
2007-01-31 03:42:00,121.561,121.57,121.553,121.56,147400000.0
2007-01-31 03:43:00,121.557,121.557,121.54,121.543,284500005.0
2007-01-31 03:44:00,121.55,121.562,121.55,121.557,316899996.0
2007-01-31 03:45:00,121.558,121.561,121.55,121.556,73099999.0
2007-01-31 03:46:00,121.54,121.562,121.529,121.56,180700002.0
2007-01-31 03:47:00,121.558,121.558,121.539,121.542,170899998.0
2007-01-31 03:48:00,121.56,121.58,121.56,121.58,249799999.0
2007-01-31 03:49:00,121.588,121.614,121.584,121.604,189200001.0
2007-01-31 03:50:00,121.613,121.614,121.578,121.583,200200001.0
2007-01-31 03:51:00,121.573,121.598,121.565,121.595,389499994.0
2007-01-31 03:52:00,121.579,121.606,121.56,121.606,312800004.0
2007-01-31 03:53:00,121.605,121.607,121.599,121.599,181599996.0
2007-01-31 03:54:00,121.592,121.614,121.591,121.614,375199993.0
2007-01-31 03:55:00,121.615,121.621,121.611,121.612,225100000.0
2007-01-31 03:56:00,121.612,121.623,121.612,121.623,143400001.0
2007-01-31 03:57:00,121.592,121.625,121.592,121.624,103100001.0
2007-01-31 03:58:00,121.595,121.618,121.592,121.618,324499997.0
2007-01-31 03:59:00,121.628,121.641,121.618,121.618,304399998.0
2007-01-31 04:00:00,121.615,121.615,121.584,121.597,170299997.0
2007-01-31 04:01:00,121.595,121.595,121.577,121.584,386199999.0
2007-01-31 04:02:00,121.578,121.591,121.573,121.591,232599997.0
2007-01-31 04:03:00,121.574,121.592,121.574,121.592,203599999.0
2007-01-31 04:04:00,121.59,121.606,121.581,121.606,306499998.0
2007-01-31 04:05:00,121.602,121.602,121.59,121.597,374100000.0
2007-01-31 04:06:00,121.594,121.606,121.571,121.606,322299998.0
2007-01-31 04:07:00,121.603,121.613,121.595,121.608,274600004.0
2007-01-31 04:08:00,121.608,121.613,121.6,121.613,334299994.0
2007-01-31 04:09:00,121.604,121.608,121.599,121.599,259500000.0
2007-01-31 04:10:00,121.598,121.609,121.57,121.609,233100001.0
2007-01-31 04:11:00,121.609,121.625,121.607,121.625,271499997.0
2007-01-31 04:12:00,121.642,121.652,121.638,121.652,263099992.0
2007-01-31 04:13:00,121.651,121.651,121.625,121.647,318599994.0
2007-01-31 04:14:00,121.637,121.644,121.628,121.629,233900006.0
2007-01-31 04:15:00,121.625,121.632,121.613,121.632,198799996.0
2007-01-31 04:16:00,121.631,121.64,121.615,121.619,106299998.0
2007-01-31 04:17:00,121.627,121.639,121.627,121.637,251999998.0
2007-01-31 04:18:00,121.632,121.641,121.625,121.639,212999999.0
2007-01-31 04:19:00,121.65,121.65,121.633,121.647,240099999.0
2007-01-31 04:20:00,121.657,121.66,121.648,121.648,181399993.0
2007-01-31 04:21:00,121.641,121.649,121.638,121.643,215800003.0
2007-01-31 04:22:00,121.64,121.64,121.624,121.635,210599997.0
2007-01-31 04:23:00,121.625,121.632,121.619,121.632,190999994.0
2007-01-31 04:24:00,121.611,121.635,121.606,121.635,265299999.0
2007-01-31 04:25:00,121.627,121.627,121.599,121.617,361900002.0
2007-01-31 04:26:00,121.585,121.616,121.568,121.616,378100002.0
2007-01-31 04:27:00,121.625,121.631,121.59,121.61,157500004.0
2007-01-31 04:28:00,121.612,121.612,121.59,121.603,139099997.0
2007-01-31 04:29:00,121.603,121.613,121.594,121.609,258900005.0
2007-01-31 04:30:00,121.608,121.613,121.6,121.605,233399999.0
2007-01-31 04:31:00,121.594,121.626,121.582,121.626,109299999.0
2007-01-31 04:32:00,121.613,121.623,121.596,121.612,234700001.0
2007-01-31 04:33:00,121.602,121.61,121.602,121.607,178399998.0
2007-01-31 04:34:00,121.594,121.605,121.577,121.605,189500003.0
2007-01-31 04:35:00,121.617,121.617,121.586,121.61,421200002.0
2007-01-31 04:36:00,121.613,121.621,121.61,121.618,298700004.0
2007-01-31 04:37:00,121.603,121.603,121.583,121.583,148599997.0
2007-01-31 04:38:00,121.608,121.616,121.594,121.616,260499998.0
2007-01-31 04:39:00,121.613,121.62,121.608,121.608,200700000.0
2007-01-31 04:40:00,121.597,121.613,121.585,121.585,263299994.0
2007-01-31 04:41:00,121.602,121.611,121.599,121.605,187399998.0
2007-01-31 04:42:00,121.618,121.618,121.589,121.601,212900002.0
2007-01-31 04:43:00,121.603,121.603,121.583,121.599,167500000.0
2007-01-31 04:44:00,121.608,121.617,121.606,121.61,154999996.0
2007-01-31 04:45:00,121.6,121.609,121.573,121.609,161399996.0
2007-01-31 04:46:00,121.613,121.613,121.606,121.608,261999996.0
2007-01-31 04:47:00,121.598,121.608,121.58,121.608,112600001.0
2007-01-31 04:48:00,121.608,121.608,121.565,121.574,122700001.0
2007-01-31 04:49:00,121.571,121.596,121.551,121.595,346100004.0
2007-01-31 04:50:00,121.596,121.607,121.596,121.605,101100000.0
2007-01-31 04:51:00,121.609,121.612,121.599,121.612,189699998.0
2007-01-31 04:52:00,121.581,121.602,121.576,121.598,162500001.0
2007-01-31 04:53:00,121.591,121.591,121.57,121.59,87000000.0
2007-01-31 04:54:00,121.595,121.595,121.553,121.592,252100000.0
2007-01-31 04:55:00,121.555,121.586,121.555,121.586,115099998.0
2007-01-31 04:56:00,121.587,121.587,121.571,121.579,282799996.0
2007-01-31 04:57:00,121.594,121.604,121.594,121.604,92700000.0
2007-01-31 04:58:00,121.578,121.594,121.562,121.592,416899995.0
2007-01-31 04:59:00,121.586,121.586,121.569,121.569,203799997.0
2007-01-31 05:00:00,121.56,121.56,121.536,121.545,316899996.0
2007-01-31 05:01:00,121.545,121.554,121.516,121.543,154800004.0
2007-01-31 05:02:00,121.552,121.552,121.529,121.544,448800010.0
2007-01-31 05:03:00,121.547,121.552,121.541,121.542,242000002.0
2007-01-31 05:04:00,121.544,121.547,121.534,121.547,141399999.0
2007-01-31 05:05:00,121.551,121.554,121.55,121.554,316000003.0
2007-01-31 05:06:00,121.557,121.557,121.529,121.529,289300001.0
2007-01-31 05:07:00,121.552,121.552,121.54,121.54,195199999.0
2007-01-31 05:08:00,121.565,121.565,121.551,121.556,196800000.0
2007-01-31 05:09:00,121.558,121.573,121.558,121.573,179600000.0
2007-01-31 05:10:00,121.573,121.573,121.561,121.568,274699996.0
2007-01-31 05:11:00,121.56,121.561,121.546,121.561,238199999.0
2007-01-31 05:12:00,121.545,121.545,121.512,121.518,221000001.0
2007-01-31 05:13:00,121.512,121.518,121.503,121.517,201599996.0
2007-01-31 05:14:00,121.522,121.531,121.511,121.522,161199999.0
2007-01-31 05:15:00,121.522,121.536,121.522,121.531,363700001.0
2007-01-31 05:16:00,121.533,121.54,121.521,121.54,285900004.0
2007-01-31 05:17:00,121.535,121.535,121.509,121.531,175100003.0
2007-01-31 05:18:00,121.525,121.539,121.525,121.535,227900002.0
2007-01-31 05:19:00,121.523,121.527,121.507,121.507,236800000.0
2007-01-31 05:20:00,121.508,121.516,121.494,121.516,139700002.0
2007-01-31 05:21:00,121.533,121.543,121.504,121.523,305200004.0
2007-01-31 05:22:00,121.521,121.533,121.516,121.533,299600006.0
2007-01-31 05:23:00,121.525,121.525,121.506,121.522,177099995.0
2007-01-31 05:24:00,121.525,121.526,121.505,121.526,222200001.0
2007-01-31 05:25:00,121.535,121.548,121.527,121.54,271700001.0
2007-01-31 05:26:00,121.531,121.552,121.531,121.539,153599999.0
2007-01-31 05:27:00,121.543,121.543,121.538,121.538,87499997.0
2007-01-31 05:28:00,121.522,121.541,121.522,121.541,262299995.0
2007-01-31 05:29:00,121.545,121.545,121.515,121.524,195900000.0
2007-01-31 05:30:00,121.54,121.54,121.526,121.54,385499995.0
2007-01-31 05:31:00,121.533,121.533,121.506,121.526,342100001.0
2007-01-31 05:32:00,121.514,121.551,121.514,121.545,193900005.0
2007-01-31 05:33:00,121.547,121.549,121.531,121.531,322499996.0
2007-01-31 05:34:00,121.545,121.546,121.52,121.53,266600004.0
2007-01-31 05:35:00,121.553,121.554,121.545,121.547,227800004.0
2007-01-31 05:36:00,121.551,121.551,121.518,121.541,250400003.0
2007-01-31 05:37:00,121.545,121.556,121.536,121.55,259800001.0
2007-01-31 05:38:00,121.554,121.562,121.542,121.562,219100001.0
2007-01-31 05:39:00,121.567,121.579,121.567,121.577,108100003.0
2007-01-31 05:40:00,121.577,121.578,121.57,121.575,281000001.0
2007-01-31 05:41:00,121.572,121.572,121.558,121.568,122599999.0
2007-01-31 05:42:00,121.567,121.569,121.559,121.567,185999999.0
2007-01-31 05:43:00,121.565,121.573,121.565,121.573,244100000.0
2007-01-31 05:44:00,121.558,121.571,121.535,121.571,135100002.0
2007-01-31 05:45:00,121.562,121.568,121.534,121.568,125499997.0
2007-01-31 05:46:00,121.574,121.574,121.559,121.561,99800001.0
2007-01-31 05:47:00,121.562,121.562,121.542,121.542,223900001.0
2007-01-31 05:48:00,121.542,121.542,121.527,121.535,393399996.0
2007-01-31 05:49:00,121.531,121.531,121.516,121.527,163900001.0
2007-01-31 05:50:00,121.532,121.533,121.524,121.533,235700001.0
2007-01-31 05:51:00,121.538,121.539,121.511,121.522,164900003.0
2007-01-31 05:52:00,121.526,121.532,121.52,121.52,307600002.0
2007-01-31 05:53:00,121.522,121.529,121.516,121.517,254900002.0
2007-01-31 05:54:00,121.517,121.532,121.517,121.532,330700000.0
2007-01-31 05:55:00,121.518,121.534,121.504,121.526,276299993.0
2007-01-31 05:56:00,121.522,121.529,121.515,121.517,293299997.0
2007-01-31 05:57:00,121.515,121.52,121.515,121.519,118199999.0
2007-01-31 05:58:00,121.528,121.537,121.527,121.535,345299999.0
2007-01-31 05:59:00,121.544,121.555,121.542,121.553,159200002.0
2007-01-31 06:00:00,121.538,121.548,121.512,121.548,160599998.0
2007-01-31 06:01:00,121.54,121.565,121.527,121.565,146599998.0
2007-01-31 06:02:00,121.56,121.563,121.545,121.563,228400000.0
2007-01-31 06:03:00,121.567,121.568,121.559,121.565,164800002.0
2007-01-31 06:04:00,121.549,121.553,121.547,121.553,261799999.0
2007-01-31 06:05:00,121.556,121.558,121.544,121.558,202700002.0
2007-01-31 06:06:00,121.57,121.57,121.537,121.544,194899997.0
2007-01-31 06:07:00,121.549,121.549,121.528,121.546,242400000.0
2007-01-31 06:08:00,121.535,121.546,121.517,121.54,254100000.0
2007-01-31 06:09:00,121.553,121.553,121.532,121.547,110799999.0
2007-01-31 06:10:00,121.55,121.55,121.535,121.535,189200000.0
2007-01-31 06:11:00,121.529,121.538,121.499,121.538,328200006.0
2007-01-31 06:12:00,121.532,121.547,121.528,121.545,233000000.0
2007-01-31 06:13:00,121.544,121.544,121.518,121.532,263999998.0
2007-01-31 06:14:00,121.518,121.531,121.502,121.515,148000001.0
2007-01-31 06:15:00,121.533,121.535,121.52,121.535,204300000.0
2007-01-31 06:16:00,121.542,121.542,121.51,121.511,92100000.0
2007-01-31 06:17:00,121.54,121.547,121.531,121.531,271499996.0
2007-01-31 06:18:00,121.551,121.553,121.541,121.541,208499995.0
2007-01-31 06:19:00,121.555,121.555,121.539,121.546,245400001.0
2007-01-31 06:20:00,121.553,121.565,121.535,121.56,157100003.0
2007-01-31 06:21:00,121.556,121.569,121.549,121.566,298700003.0
2007-01-31 06:22:00,121.55,121.567,121.545,121.561,165800000.0
2007-01-31 06:23:00,121.563,121.563,121.538,121.553,186099997.0
2007-01-31 06:24:00,121.552,121.558,121.526,121.542,373700000.0
2007-01-31 06:25:00,121.542,121.551,121.519,121.547,219500005.0
2007-01-31 06:26:00,121.542,121.543,121.528,121.538,230400002.0
2007-01-31 06:27:00,121.542,121.542,121.529,121.542,221200005.0
2007-01-31 06:28:00,121.548,121.548,121.512,121.534,223499996.0
2007-01-31 06:29:00,121.54,121.549,121.535,121.547,164200002.0
2007-01-31 06:30:00,121.533,121.545,121.524,121.545,72400001.0
2007-01-31 06:31:00,121.543,121.553,121.542,121.548,158000002.0
2007-01-31 06:32:00,121.55,121.552,121.514,121.552,217399999.0
2007-01-31 06:33:00,121.548,121.558,121.54,121.553,231399999.0
2007-01-31 06:34:00,121.538,121.544,121.522,121.544,450300001.0
2007-01-31 06:35:00,121.53,121.545,121.515,121.545,341999998.0
2007-01-31 06:36:00,121.546,121.546,121.529,121.535,107499998.0
2007-01-31 06:37:00,121.545,121.545,121.539,121.545,145799998.0
2007-01-31 06:38:00,121.552,121.552,121.536,121.542,121399997.0
2007-01-31 06:39:00,121.552,121.552,121.53,121.538,385500005.0
2007-01-31 06:40:00,121.538,121.539,121.534,121.537,100699998.0
2007-01-31 06:41:00,121.539,121.542,121.537,121.539,284899997.0
2007-01-31 06:42:00,121.533,121.536,121.529,121.535,352800001.0
2007-01-31 06:43:00,121.53,121.532,121.498,121.527,274299997.0
2007-01-31 06:44:00,121.541,121.55,121.541,121.545,146100001.0
2007-01-31 06:45:00,121.545,121.554,121.541,121.552,268200004.0
2007-01-31 06:46:00,121.548,121.548,121.509,121.541,195500000.0
2007-01-31 06:47:00,121.545,121.557,121.545,121.546,74800001.0
2007-01-31 06:48:00,121.528,121.551,121.512,121.544,212499999.0
2007-01-31 06:49:00,121.535,121.537,121.515,121.526,364500005.0
2007-01-31 06:50:00,121.53,121.531,121.512,121.527,153699999.0
2007-01-31 06:51:00,121.54,121.551,121.537,121.545,312900001.0
2007-01-31 06:52:00,121.55,121.55,121.517,121.534,303300001.0
2007-01-31 06:53:00,121.55,121.555,121.546,121.549,116599999.0
2007-01-31 06:54:00,121.54,121.544,121.52,121.538,106299999.0
2007-01-31 06:55:00,121.543,121.548,121.537,121.539,255299996.0
2007-01-31 06:56:00,121.545,121.551,121.539,121.548,245599998.0
2007-01-31 06:57:00,121.55,121.55,121.535,121.547,174699996.0
2007-01-31 06:58:00,121.532,121.532,121.498,121.515,256400001.0
2007-01-31 06:59:00,121.553,121.559,121.542,121.556,209300005.0
2007-01-31 07:00:00,121.538,121.542,121.527,121.542,175699999.0
2007-01-31 07:01:00,121.547,121.547,121.534,121.544,143100000.0
2007-01-31 07:02:00,121.542,121.542,121.525,121.542,241900000.0
2007-01-31 07:03:00,121.545,121.549,121.531,121.531,348199998.0
2007-01-31 07:04:00,121.516,121.534,121.502,121.534,233399997.0
2007-01-31 07:05:00,121.543,121.55,121.521,121.534,113400000.0
2007-01-31 07:06:00,121.52,121.542,121.514,121.528,249400002.0
2007-01-31 07:07:00,121.529,121.529,121.493,121.493,187300001.0
2007-01-31 07:08:00,121.515,121.532,121.515,121.532,325999997.0
2007-01-31 07:09:00,121.535,121.535,121.53,121.53,316599998.0
2007-01-31 07:10:00,121.526,121.539,121.522,121.53,83300000.0
2007-01-31 07:11:00,121.527,121.531,121.523,121.53,252800001.0
2007-01-31 07:12:00,121.53,121.53,121.519,121.528,88000000.0
2007-01-31 07:13:00,121.527,121.537,121.516,121.537,261600004.0
2007-01-31 07:14:00,121.528,121.528,121.515,121.527,321799999.0
2007-01-31 07:15:00,121.527,121.527,121.509,121.509,172599999.0
2007-01-31 07:16:00,121.511,121.524,121.505,121.51,190200001.0
2007-01-31 07:17:00,121.5,121.517,121.493,121.517,201700006.0
2007-01-31 07:18:00,121.521,121.521,121.504,121.509,387200002.0
2007-01-31 07:19:00,121.508,121.513,121.506,121.513,228199993.0
2007-01-31 07:20:00,121.514,121.52,121.503,121.52,319400001.0
2007-01-31 07:21:00,121.52,121.523,121.512,121.523,159900001.0
2007-01-31 07:22:00,121.52,121.521,121.517,121.518,201300002.0
2007-01-31 07:23:00,121.515,121.515,121.509,121.511,298800001.0
2007-01-31 07:24:00,121.505,121.517,121.488,121.516,191299997.0
2007-01-31 07:25:00,121.52,121.527,121.506,121.522,210600002.0
2007-01-31 07:26:00,121.51,121.51,121.492,121.492,148700003.0
2007-01-31 07:27:00,121.51,121.524,121.498,121.516,372700001.0
2007-01-31 07:28:00,121.518,121.518,121.497,121.505,326800005.0
2007-01-31 07:29:00,121.526,121.526,121.511,121.517,131000003.0
2007-01-31 07:30:00,121.513,121.513,121.494,121.504,237400004.0
2007-01-31 07:31:00,121.503,121.517,121.494,121.517,281400005.0
2007-01-31 07:32:00,121.507,121.513,121.503,121.513,242700000.0
2007-01-31 07:33:00,121.507,121.51,121.493,121.493,293000000.0
2007-01-31 07:34:00,121.501,121.501,121.475,121.485,431899995.0
2007-01-31 07:35:00,121.496,121.501,121.482,121.492,254200000.0
2007-01-31 07:36:00,121.498,121.498,121.48,121.497,296100006.0
2007-01-31 07:37:00,121.497,121.512,121.489,121.512,242300007.0
2007-01-31 07:38:00,121.511,121.516,121.498,121.509,368300004.0
2007-01-31 07:39:00,121.476,121.5,121.476,121.49,296100006.0
2007-01-31 07:40:00,121.503,121.503,121.472,121.497,170000002.0
2007-01-31 07:41:00,121.505,121.505,121.489,121.503,327499998.0
2007-01-31 07:42:00,121.49,121.503,121.482,121.49,212700002.0
2007-01-31 07:43:00,121.498,121.498,121.492,121.492,158200003.0
2007-01-31 07:44:00,121.481,121.498,121.481,121.489,276099993.0
2007-01-31 07:45:00,121.485,121.489,121.479,121.48,197599998.0
2007-01-31 07:46:00,121.477,121.491,121.476,121.485,317900000.0
2007-01-31 07:47:00,121.485,121.503,121.479,121.492,94100002.0
2007-01-31 07:48:00,121.494,121.494,121.457,121.481,459999990.0
2007-01-31 07:49:00,121.485,121.498,121.469,121.475,272700005.0
2007-01-31 07:50:00,121.472,121.478,121.446,121.446,80100002.0
2007-01-31 07:51:00,121.461,121.489,121.453,121.469,130599999.0
2007-01-31 07:52:00,121.457,121.463,121.45,121.463,175500004.0
2007-01-31 07:53:00,121.464,121.471,121.459,121.465,307900001.0
2007-01-31 07:54:00,121.457,121.457,121.425,121.448,265400001.0
2007-01-31 07:55:00,121.467,121.467,121.431,121.432,279499997.0
2007-01-31 07:56:00,121.439,121.447,121.438,121.444,331699994.0
2007-01-31 07:57:00,121.461,121.461,121.434,121.448,359999996.0
2007-01-31 07:58:00,121.447,121.454,121.444,121.454,240400000.0
2007-01-31 07:59:00,121.449,121.449,121.43,121.433,157000005.0
2007-01-31 08:00:00,121.395,121.395,121.365,121.365,127500004.0
2007-01-31 08:01:00,121.332,121.347,121.325,121.34,235600004.0
2007-01-31 08:02:00,121.336,121.347,121.33,121.33,223499996.0
2007-01-31 08:03:00,121.338,121.368,121.338,121.368,135000003.0
2007-01-31 08:04:00,121.373,121.382,121.353,121.353,278599995.0
2007-01-31 08:05:00,121.361,121.361,121.331,121.332,252900004.0
2007-01-31 08:06:00,121.326,121.326,121.306,121.315,124700002.0
2007-01-31 08:07:00,121.314,121.314,121.282,121.282,231900005.0
2007-01-31 08:08:00,121.279,121.294,121.276,121.294,191299998.0
2007-01-31 08:09:00,121.3,121.307,121.293,121.299,236900001.0
2007-01-31 08:10:00,121.282,121.284,121.257,121.259,192700006.0
2007-01-31 08:11:00,121.26,121.271,121.258,121.258,225299997.0
2007-01-31 08:12:00,121.259,121.295,121.259,121.295,380800001.0
2007-01-31 08:13:00,121.275,121.303,121.264,121.303,240099998.0
2007-01-31 08:14:00,121.317,121.338,121.317,121.331,219100003.0
2007-01-31 08:15:00,121.321,121.347,121.321,121.326,337100004.0
2007-01-31 08:16:00,121.329,121.329,121.319,121.32,91599998.0
2007-01-31 08:17:00,121.315,121.317,121.306,121.306,270100005.0
2007-01-31 08:18:00,121.31,121.31,121.284,121.292,152099998.0
2007-01-31 08:19:00,121.283,121.283,121.276,121.276,270300005.0
2007-01-31 08:20:00,121.266,121.266,121.244,121.244,247300003.0
2007-01-31 08:21:00,121.25,121.283,121.25,121.283,329800008.0
2007-01-31 08:22:00,121.295,121.327,121.295,121.327,110599999.0
2007-01-31 08:23:00,121.326,121.337,121.326,121.326,211800001.0
2007-01-31 08:24:00,121.329,121.348,121.328,121.34,189500002.0
2007-01-31 08:25:00,121.347,121.347,121.336,121.34,226200002.0
2007-01-31 08:26:00,121.338,121.355,121.336,121.355,133700000.0
2007-01-31 08:27:00,121.365,121.37,121.349,121.354,189199998.0
2007-01-31 08:28:00,121.347,121.357,121.343,121.352,159700000.0
2007-01-31 08:29:00,121.345,121.345,121.305,121.31,224900000.0
2007-01-31 08:30:00,121.313,121.328,121.313,121.325,67200000.0
2007-01-31 08:31:00,121.347,121.352,121.322,121.337,389700002.0
2007-01-31 08:32:00,121.335,121.335,121.307,121.309,237100002.0
2007-01-31 08:33:00,121.311,121.311,121.287,121.31,214200004.0
2007-01-31 08:34:00,121.328,121.331,121.316,121.326,262300002.0
2007-01-31 08:35:00,121.342,121.359,121.342,121.356,283299995.0
2007-01-31 08:36:00,121.348,121.352,121.342,121.342,209499997.0
2007-01-31 08:37:00,121.349,121.358,121.346,121.358,142700001.0
2007-01-31 08:38:00,121.353,121.355,121.341,121.341,190900002.0
2007-01-31 08:39:00,121.348,121.357,121.346,121.356,135999996.0
2007-01-31 08:40:00,121.355,121.363,121.35,121.363,182900003.0
2007-01-31 08:41:00,121.365,121.386,121.36,121.38,215399998.0
2007-01-31 08:42:00,121.376,121.381,121.373,121.373,163499998.0
2007-01-31 08:43:00,121.378,121.378,121.361,121.363,182499999.0
2007-01-31 08:44:00,121.363,121.376,121.363,121.366,206400005.0
2007-01-31 08:45:00,121.366,121.403,121.366,121.403,453500001.0
2007-01-31 08:46:00,121.395,121.395,121.377,121.378,102900000.0
2007-01-31 08:47:00,121.379,121.387,121.365,121.365,300700000.0
2007-01-31 08:48:00,121.367,121.375,121.362,121.375,293599997.0
2007-01-31 08:49:00,121.382,121.392,121.379,121.386,351300002.0
2007-01-31 08:50:00,121.373,121.39,121.37,121.387,179499999.0
2007-01-31 08:51:00,121.392,121.399,121.384,121.39,212399999.0
2007-01-31 08:52:00,121.391,121.391,121.37,121.38,297000001.0
2007-01-31 08:53:00,121.375,121.385,121.373,121.375,216200003.0
2007-01-31 08:54:00,121.383,121.388,121.375,121.388,319600003.0
2007-01-31 08:55:00,121.385,121.395,121.383,121.388,85300002.0
2007-01-31 08:56:00,121.392,121.392,121.365,121.365,226300006.0
2007-01-31 08:57:00,121.348,121.361,121.334,121.351,133099999.0
2007-01-31 08:58:00,121.356,121.361,121.35,121.361,244800000.0
2007-01-31 08:59:00,121.348,121.367,121.34,121.357,212900002.0
2007-01-31 09:00:00,121.358,121.383,121.354,121.373,408999998.0
2007-01-31 09:01:00,121.381,121.381,121.359,121.359,161399996.0
2007-01-31 09:02:00,121.349,121.349,121.324,121.324,112100001.0
2007-01-31 09:03:00,121.329,121.342,121.329,121.336,281300003.0
2007-01-31 09:04:00,121.358,121.363,121.353,121.359,88300001.0
2007-01-31 09:05:00,121.35,121.366,121.34,121.366,133200000.0
2007-01-31 09:06:00,121.365,121.379,121.361,121.376,345800004.0
2007-01-31 09:07:00,121.382,121.384,121.376,121.376,309999999.0
2007-01-31 09:08:00,121.38,121.41,121.38,121.41,305199992.0
2007-01-31 09:09:00,121.417,121.418,121.406,121.418,175900003.0
2007-01-31 09:10:00,121.411,121.423,121.408,121.408,312200002.0
2007-01-31 09:11:00,121.402,121.402,121.387,121.391,174000002.0
2007-01-31 09:12:00,121.386,121.389,121.379,121.379,464899994.0
2007-01-31 09:13:00,121.378,121.382,121.361,121.371,266100001.0
2007-01-31 09:14:00,121.388,121.391,121.385,121.387,126500002.0
2007-01-31 09:15:00,121.388,121.394,121.384,121.388,288799997.0
2007-01-31 09:16:00,121.374,121.387,121.374,121.382,218299998.0
2007-01-31 09:17:00,121.374,121.388,121.368,121.384,287200005.0
2007-01-31 09:18:00,121.383,121.384,121.36,121.384,317599998.0
2007-01-31 09:19:00,121.382,121.382,121.349,121.357,247699999.0
2007-01-31 09:20:00,121.388,121.39,121.383,121.388,320799993.0
2007-01-31 09:21:00,121.387,121.387,121.335,121.338,233399996.0
2007-01-31 09:22:00,121.35,121.359,121.321,121.333,190300001.0
2007-01-31 09:23:00,121.338,121.34,121.315,121.317,379400002.0
2007-01-31 09:24:00,121.324,121.338,121.324,121.338,148400000.0
2007-01-31 09:25:00,121.338,121.338,121.311,121.319,411900005.0
2007-01-31 09:26:00,121.319,121.319,121.296,121.296,302299997.0
2007-01-31 09:27:00,121.31,121.314,121.304,121.309,209199997.0
2007-01-31 09:28:00,121.31,121.312,121.294,121.312,153700001.0
2007-01-31 09:29:00,121.313,121.325,121.292,121.292,213299998.0
2007-01-31 09:30:00,121.265,121.265,121.219,121.223,184000003.0
2007-01-31 09:31:00,121.22,121.22,121.189,121.192,150299999.0
2007-01-31 09:32:00,121.208,121.212,121.19,121.19,139500002.0
2007-01-31 09:33:00,121.175,121.194,121.175,121.18,316299994.0
2007-01-31 09:34:00,121.167,121.203,121.166,121.203,249199994.0
2007-01-31 09:35:00,121.21,121.213,121.204,121.207,160899999.0
2007-01-31 09:36:00,121.208,121.22,121.208,121.21,367399994.0
2007-01-31 09:37:00,121.206,121.206,121.162,121.17,141300001.0
2007-01-31 09:38:00,121.178,121.199,121.172,121.195,247700005.0
2007-01-31 09:39:00,121.195,121.228,121.195,121.228,49900002.0
2007-01-31 09:40:00,121.238,121.246,121.224,121.227,273399997.0
2007-01-31 09:41:00,121.22,121.22,121.206,121.214,342000002.0
2007-01-31 09:42:00,121.219,121.246,121.219,121.241,130499997.0
2007-01-31 09:43:00,121.238,121.238,121.216,121.237,131299997.0
2007-01-31 09:44:00,121.266,121.276,121.258,121.261,258400002.0
2007-01-31 09:45:00,121.27,121.278,121.263,121.267,398300002.0
2007-01-31 09:46:00,121.254,121.254,121.233,121.234,137299995.0
2007-01-31 09:47:00,121.237,121.253,121.237,121.253,235599999.0
2007-01-31 09:48:00,121.251,121.27,121.251,121.265,289199997.0
2007-01-31 09:49:00,121.251,121.261,121.249,121.254,223999996.0
2007-01-31 09:50:00,121.255,121.263,121.235,121.259,81300001.0
2007-01-31 09:51:00,121.257,121.257,121.237,121.24,132299998.0
2007-01-31 09:52:00,121.24,121.252,121.235,121.249,295600002.0
2007-01-31 09:53:00,121.263,121.292,121.259,121.284,294400002.0
2007-01-31 09:54:00,121.293,121.304,121.283,121.29,70499999.0
2007-01-31 09:55:00,121.293,121.297,121.286,121.29,213800001.0
2007-01-31 09:56:00,121.29,121.299,121.286,121.297,228500000.0
2007-01-31 09:57:00,121.288,121.293,121.286,121.293,239900000.0
2007-01-31 09:58:00,121.294,121.339,121.29,121.32,243399994.0
2007-01-31 09:59:00,121.314,121.329,121.314,121.317,126400000.0
2007-01-31 10:00:00,121.316,121.367,121.316,121.363,358000002.0
2007-01-31 10:01:00,121.358,121.375,121.358,121.373,182199999.0
2007-01-31 10:02:00,121.37,121.37,121.354,121.363,269499999.0
2007-01-31 10:03:00,121.368,121.371,121.361,121.362,127500004.0
2007-01-31 10:04:00,121.359,121.364,121.357,121.364,274800006.0
2007-01-31 10:05:00,121.36,121.36,121.346,121.348,222299997.0
2007-01-31 10:06:00,121.352,121.36,121.333,121.344,169299996.0
2007-01-31 10:07:00,121.348,121.367,121.348,121.36,174499996.0
2007-01-31 10:08:00,121.362,121.364,121.348,121.35,332700004.0
2007-01-31 10:09:00,121.368,121.368,121.35,121.35,263000003.0
2007-01-31 10:10:00,121.352,121.352,121.341,121.348,254000000.0
2007-01-31 10:11:00,121.347,121.347,121.331,121.337,139700002.0
2007-01-31 10:12:00,121.339,121.339,121.322,121.328,339100001.0
2007-01-31 10:13:00,121.323,121.33,121.302,121.302,258100001.0
2007-01-31 10:14:00,121.294,121.313,121.294,121.307,228299994.0
2007-01-31 10:15:00,121.303,121.311,121.3,121.305,248999995.0
2007-01-31 10:16:00,121.302,121.312,121.299,121.308,263300000.0
2007-01-31 10:17:00,121.304,121.31,121.29,121.31,313199998.0
2007-01-31 10:18:00,121.314,121.314,121.298,121.308,273499997.0
2007-01-31 10:19:00,121.304,121.317,121.289,121.289,247599999.0
2007-01-31 10:20:00,121.3,121.319,121.3,121.313,301399999.0
2007-01-31 10:21:00,121.318,121.321,121.318,121.32,66900000.0
2007-01-31 10:22:00,121.32,121.354,121.318,121.354,168499998.0
2007-01-31 10:23:00,121.348,121.348,121.332,121.335,142299997.0
2007-01-31 10:24:00,121.334,121.336,121.331,121.336,198600001.0
2007-01-31 10:25:00,121.336,121.336,121.316,121.319,120600001.0
2007-01-31 10:26:00,121.308,121.327,121.308,121.308,342400006.0
2007-01-31 10:27:00,121.298,121.336,121.288,121.336,232400001.0
2007-01-31 10:28:00,121.307,121.312,121.292,121.307,273599999.0
2007-01-31 10:29:00,121.303,121.306,121.294,121.3,217800004.0
2007-01-31 10:30:00,121.297,121.297,121.265,121.267,387900001.0
2007-01-31 10:31:00,121.273,121.279,121.265,121.277,136000002.0
2007-01-31 10:32:00,121.281,121.281,121.259,121.259,287099999.0
2007-01-31 10:33:00,121.245,121.245,121.235,121.235,64600000.0
2007-01-31 10:34:00,121.232,121.24,121.213,121.213,224300000.0
2007-01-31 10:35:00,121.215,121.228,121.215,121.226,102199999.0
2007-01-31 10:36:00,121.232,121.247,121.227,121.237,213500000.0
2007-01-31 10:37:00,121.254,121.258,121.24,121.248,199800000.0
2007-01-31 10:38:00,121.25,121.263,121.243,121.247,197399999.0
2007-01-31 10:39:00,121.25,121.26,121.248,121.249,152099996.0
2007-01-31 10:40:00,121.25,121.259,121.25,121.254,149099996.0
2007-01-31 10:41:00,121.255,121.255,121.238,121.238,228900002.0
2007-01-31 10:42:00,121.231,121.231,121.223,121.23,206000003.0
2007-01-31 10:43:00,121.219,121.229,121.211,121.221,224400001.0
2007-01-31 10:44:00,121.223,121.246,121.221,121.221,421099997.0
2007-01-31 10:45:00,121.228,121.239,121.228,121.234,206900000.0
2007-01-31 10:46:00,121.239,121.258,121.239,121.251,159400001.0
2007-01-31 10:47:00,121.263,121.308,121.263,121.301,250599999.0
2007-01-31 10:48:00,121.312,121.326,121.312,121.318,184100003.0
2007-01-31 10:49:00,121.318,121.34,121.318,121.34,287200000.0
2007-01-31 10:50:00,121.347,121.347,121.331,121.331,152900001.0
2007-01-31 10:51:00,121.326,121.326,121.31,121.316,204899998.0
2007-01-31 10:52:00,121.313,121.32,121.3,121.32,289000002.0
2007-01-31 10:53:00,121.33,121.334,121.326,121.334,220899996.0
2007-01-31 10:54:00,121.332,121.332,121.312,121.32,79600000.0
2007-01-31 10:55:00,121.327,121.342,121.321,121.337,350999995.0
2007-01-31 10:56:00,121.341,121.35,121.337,121.35,259399996.0
2007-01-31 10:57:00,121.316,121.347,121.303,121.34,162100000.0
2007-01-31 10:58:00,121.334,121.337,121.327,121.335,109499998.0
2007-01-31 10:59:00,121.342,121.342,121.327,121.327,318999997.0
2007-01-31 11:00:00,121.336,121.353,121.335,121.349,245800000.0
2007-01-31 11:01:00,121.345,121.354,121.34,121.343,297300002.0
2007-01-31 11:02:00,121.342,121.347,121.34,121.34,183299997.0
2007-01-31 11:03:00,121.335,121.342,121.335,121.342,115600001.0
2007-01-31 11:04:00,121.34,121.34,121.317,121.32,266099998.0
2007-01-31 11:05:00,121.322,121.332,121.32,121.325,265800003.0
2007-01-31 11:06:00,121.333,121.333,121.323,121.33,258400005.0
2007-01-31 11:07:00,121.315,121.325,121.315,121.325,150600001.0
2007-01-31 11:08:00,121.33,121.333,121.322,121.328,350799996.0
2007-01-31 11:09:00,121.329,121.338,121.329,121.338,328200001.0
2007-01-31 11:10:00,121.347,121.35,121.341,121.343,192099999.0
2007-01-31 11:11:00,121.338,121.338,121.317,121.324,168700001.0
2007-01-31 11:12:00,121.322,121.322,121.303,121.307,301099999.0
2007-01-31 11:13:00,121.293,121.293,121.275,121.28,207799998.0
2007-01-31 11:14:00,121.283,121.286,121.272,121.283,237999994.0
2007-01-31 11:15:00,121.278,121.291,121.278,121.291,115800000.0
2007-01-31 11:16:00,121.287,121.304,121.283,121.289,429600001.0
2007-01-31 11:17:00,121.3,121.3,121.287,121.294,204500002.0
2007-01-31 11:18:00,121.298,121.312,121.298,121.312,254900004.0
2007-01-31 11:19:00,121.306,121.328,121.3,121.321,268900001.0
2007-01-31 11:20:00,121.33,121.344,121.33,121.333,388599995.0
2007-01-31 11:21:00,121.328,121.336,121.328,121.332,171300003.0
2007-01-31 11:22:00,121.336,121.336,121.315,121.315,280199993.0
2007-01-31 11:23:00,121.309,121.32,121.303,121.32,157799999.0
2007-01-31 11:24:00,121.325,121.335,121.325,121.328,121200001.0
2007-01-31 11:25:00,121.332,121.351,121.332,121.351,272899993.0
2007-01-31 11:26:00,121.356,121.356,121.347,121.347,181499999.0
2007-01-31 11:27:00,121.354,121.364,121.348,121.352,268000003.0
2007-01-31 11:28:00,121.352,121.352,121.335,121.335,222699996.0
2007-01-31 11:29:00,121.34,121.353,121.339,121.346,190999999.0
2007-01-31 11:30:00,121.356,121.398,121.356,121.398,280200004.0
2007-01-31 11:31:00,121.408,121.411,121.404,121.407,138100000.0
2007-01-31 11:32:00,121.402,121.402,121.376,121.382,190899996.0
2007-01-31 11:33:00,121.401,121.401,121.371,121.385,298000000.0
2007-01-31 11:34:00,121.382,121.404,121.376,121.398,211599999.0
2007-01-31 11:35:00,121.388,121.43,121.388,121.43,193700004.0
2007-01-31 11:36:00,121.439,121.459,121.439,121.45,248500000.0
2007-01-31 11:37:00,121.443,121.443,121.43,121.437,243699998.0
2007-01-31 11:38:00,121.434,121.435,121.426,121.435,64600001.0
2007-01-31 11:39:00,121.442,121.442,121.428,121.441,151800002.0
2007-01-31 11:40:00,121.434,121.447,121.43,121.446,261399999.0
2007-01-31 11:41:00,121.443,121.445,121.436,121.445,234499998.0
2007-01-31 11:42:00,121.439,121.439,121.421,121.425,275800002.0
2007-01-31 11:43:00,121.425,121.425,121.407,121.407,103400001.0
2007-01-31 11:44:00,121.42,121.425,121.418,121.418,268500000.0
2007-01-31 11:45:00,121.425,121.45,121.408,121.45,479099993.0
2007-01-31 11:46:00,121.446,121.446,121.432,121.442,171500001.0
2007-01-31 11:47:00,121.443,121.45,121.436,121.443,243899999.0
2007-01-31 11:48:00,121.45,121.452,121.42,121.43,195400000.0
2007-01-31 11:49:00,121.458,121.458,121.407,121.432,110200000.0
2007-01-31 11:50:00,121.45,121.462,121.449,121.456,182099999.0
2007-01-31 11:51:00,121.447,121.457,121.447,121.456,457500007.0
2007-01-31 11:52:00,121.467,121.467,121.453,121.455,420499995.0
2007-01-31 11:53:00,121.447,121.458,121.433,121.458,336400000.0
2007-01-31 11:54:00,121.467,121.473,121.462,121.468,339799997.0
2007-01-31 11:55:00,121.462,121.472,121.456,121.472,364399996.0
2007-01-31 11:56:00,121.476,121.487,121.474,121.48,251000001.0
2007-01-31 11:57:00,121.482,121.497,121.474,121.474,162800001.0
2007-01-31 11:58:00,121.461,121.466,121.436,121.466,103499999.0
2007-01-31 11:59:00,121.469,121.469,121.459,121.459,280499994.0
2007-01-31 12:00:00,121.459,121.471,121.459,121.468,103400001.0
2007-01-31 12:01:00,121.468,121.468,121.447,121.447,119799998.0
2007-01-31 12:02:00,121.45,121.452,121.437,121.439,325399998.0
2007-01-31 12:03:00,121.441,121.443,121.428,121.437,156900000.0
2007-01-31 12:04:00,121.442,121.442,121.42,121.42,152700003.0
2007-01-31 12:05:00,121.424,121.427,121.41,121.425,386800003.0
2007-01-31 12:06:00,121.41,121.422,121.4,121.412,302900002.0
2007-01-31 12:07:00,121.417,121.422,121.412,121.416,256700004.0
2007-01-31 12:08:00,121.413,121.413,121.403,121.405,297499996.0
2007-01-31 12:09:00,121.405,121.417,121.404,121.41,343000005.0
2007-01-31 12:10:00,121.412,121.419,121.406,121.412,190599999.0
2007-01-31 12:11:00,121.417,121.42,121.41,121.41,453500002.0
2007-01-31 12:12:00,121.42,121.42,121.398,121.412,207899999.0
2007-01-31 12:13:00,121.413,121.414,121.41,121.414,327800000.0
2007-01-31 12:14:00,121.415,121.419,121.4,121.4,311200001.0
2007-01-31 12:15:00,121.405,121.405,121.4,121.4,256400004.0
2007-01-31 12:16:00,121.388,121.388,121.349,121.382,304500005.0
2007-01-31 12:17:00,121.39,121.411,121.387,121.411,263100001.0
2007-01-31 12:18:00,121.422,121.46,121.422,121.46,179200000.0
2007-01-31 12:19:00,121.45,121.45,121.427,121.436,340700003.0
2007-01-31 12:20:00,121.425,121.436,121.406,121.436,345099995.0
2007-01-31 12:21:00,121.442,121.442,121.427,121.435,342099999.0
2007-01-31 12:22:00,121.435,121.438,121.428,121.43,172900004.0
2007-01-31 12:23:00,121.421,121.421,121.401,121.405,191899999.0
2007-01-31 12:24:00,121.423,121.439,121.403,121.439,382200003.0
2007-01-31 12:25:00,121.444,121.445,121.434,121.445,202900001.0
2007-01-31 12:26:00,121.448,121.451,121.441,121.445,393499997.0
2007-01-31 12:27:00,121.452,121.452,121.44,121.441,354200003.0
2007-01-31 12:28:00,121.429,121.443,121.429,121.441,85699998.0
2007-01-31 12:29:00,121.448,121.468,121.448,121.468,222300003.0
2007-01-31 12:30:00,121.475,121.486,121.467,121.478,173399998.0
2007-01-31 12:31:00,121.482,121.482,121.463,121.481,207100000.0
2007-01-31 12:32:00,121.48,121.48,121.464,121.464,110899998.0
2007-01-31 12:33:00,121.47,121.47,121.457,121.466,167000000.0
2007-01-31 12:34:00,121.467,121.471,121.456,121.456,245900004.0
2007-01-31 12:35:00,121.451,121.451,121.434,121.443,346999994.0
2007-01-31 12:36:00,121.446,121.451,121.444,121.444,188899998.0
2007-01-31 12:37:00,121.438,121.451,121.438,121.446,233400005.0
2007-01-31 12:38:00,121.442,121.449,121.435,121.435,154600002.0
2007-01-31 12:39:00,121.439,121.449,121.439,121.44,111699998.0
2007-01-31 12:40:00,121.447,121.452,121.447,121.451,65200002.0
2007-01-31 12:41:00,121.435,121.459,121.435,121.445,238600001.0
2007-01-31 12:42:00,121.45,121.458,121.434,121.456,219799998.0
2007-01-31 12:43:00,121.456,121.456,121.438,121.438,190400000.0
2007-01-31 12:44:00,121.448,121.452,121.435,121.44,262599997.0
2007-01-31 12:45:00,121.457,121.463,121.452,121.463,205800004.0
2007-01-31 12:46:00,121.459,121.459,121.423,121.446,398799993.0
2007-01-31 12:47:00,121.454,121.464,121.443,121.452,282199999.0
2007-01-31 12:48:00,121.434,121.465,121.422,121.465,196200002.0
2007-01-31 12:49:00,121.462,121.462,121.455,121.455,397699995.0
2007-01-31 12:50:00,121.453,121.469,121.447,121.447,139399998.0
2007-01-31 12:51:00,121.443,121.444,121.425,121.444,245499998.0
2007-01-31 12:52:00,121.455,121.482,121.455,121.48,177000003.0
2007-01-31 12:53:00,121.479,121.517,121.474,121.517,292999999.0
2007-01-31 12:54:00,121.522,121.531,121.514,121.519,152799998.0
2007-01-31 12:55:00,121.517,121.528,121.514,121.514,249100002.0
2007-01-31 12:56:00,121.509,121.52,121.503,121.514,279799998.0
2007-01-31 12:57:00,121.516,121.516,121.501,121.501,295599997.0
2007-01-31 12:58:00,121.508,121.52,121.494,121.498,305599997.0
2007-01-31 12:59:00,121.493,121.501,121.479,121.479,355599995.0
2007-01-31 13:00:00,121.473,121.478,121.463,121.47,213900000.0
2007-01-31 13:01:00,121.475,121.495,121.475,121.49,122499999.0
2007-01-31 13:02:00,121.486,121.502,121.486,121.502,279999994.0
2007-01-31 13:03:00,121.494,121.508,121.494,121.506,191400000.0
2007-01-31 13:04:00,121.5,121.509,121.47,121.486,284399992.0
2007-01-31 13:05:00,121.495,121.496,121.476,121.488,311600003.0
2007-01-31 13:06:00,121.48,121.499,121.48,121.499,274000002.0
2007-01-31 13:07:00,121.496,121.51,121.493,121.51,139200004.0
2007-01-31 13:08:00,121.501,121.517,121.501,121.517,243799995.0
2007-01-31 13:09:00,121.517,121.517,121.487,121.51,294700002.0
2007-01-31 13:10:00,121.505,121.507,121.479,121.507,290500003.0
2007-01-31 13:11:00,121.51,121.515,121.507,121.515,167000005.0
2007-01-31 13:12:00,121.509,121.513,121.493,121.493,210100005.0
2007-01-31 13:13:00,121.476,121.476,121.448,121.475,257800000.0
2007-01-31 13:14:00,121.493,121.494,121.486,121.49,235899999.0
2007-01-31 13:15:00,121.486,121.487,121.477,121.484,277200001.0
2007-01-31 13:16:00,121.483,121.486,121.477,121.486,251200000.0
2007-01-31 13:17:00,121.486,121.486,121.477,121.48,241000001.0
2007-01-31 13:18:00,121.488,121.488,121.482,121.483,164600000.0
2007-01-31 13:19:00,121.484,121.495,121.481,121.481,91200001.0
2007-01-31 13:20:00,121.483,121.491,121.483,121.489,271499998.0
2007-01-31 13:21:00,121.499,121.503,121.496,121.503,246100006.0
2007-01-31 13:22:00,121.507,121.534,121.507,121.524,221399999.0
2007-01-31 13:23:00,121.518,121.524,121.509,121.515,323299994.0
2007-01-31 13:24:00,121.511,121.519,121.506,121.512,187400000.0
2007-01-31 13:25:00,121.515,121.519,121.506,121.515,141799999.0
2007-01-31 13:26:00,121.513,121.52,121.513,121.514,152200000.0
2007-01-31 13:27:00,121.512,121.512,121.5,121.5,120500000.0
2007-01-31 13:28:00,121.493,121.493,121.486,121.491,143000002.0
2007-01-31 13:29:00,121.503,121.503,121.485,121.493,441100003.0
2007-01-31 13:30:00,121.493,121.5,121.49,121.497,237700002.0
2007-01-31 13:31:00,121.489,121.49,121.475,121.478,268099996.0
2007-01-31 13:32:00,121.484,121.505,121.484,121.496,297799998.0
2007-01-31 13:33:00,121.503,121.503,121.492,121.494,342499998.0
2007-01-31 13:34:00,121.49,121.502,121.49,121.497,194599997.0
2007-01-31 13:35:00,121.491,121.491,121.479,121.48,195300000.0
2007-01-31 13:36:00,121.482,121.491,121.465,121.483,247900001.0
2007-01-31 13:37:00,121.49,121.502,121.483,121.502,172099999.0
2007-01-31 13:38:00,121.478,121.484,121.469,121.478,116500003.0
2007-01-31 13:39:00,121.481,121.481,121.463,121.463,174200005.0
2007-01-31 13:40:00,121.46,121.475,121.45,121.473,284599995.0
2007-01-31 13:41:00,121.47,121.475,121.462,121.469,215599998.0
2007-01-31 13:42:00,121.463,121.467,121.442,121.467,196000003.0
2007-01-31 13:43:00,121.469,121.48,121.463,121.48,94399999.0
2007-01-31 13:44:00,121.483,121.483,121.47,121.47,402600008.0
2007-01-31 13:45:00,121.475,121.496,121.475,121.496,197800003.0
2007-01-31 13:46:00,121.497,121.499,121.477,121.477,185000000.0
2007-01-31 13:47:00,121.485,121.493,121.475,121.493,221299994.0
2007-01-31 13:48:00,121.483,121.483,121.455,121.479,95799998.0
2007-01-31 13:49:00,121.482,121.487,121.473,121.486,170300002.0
2007-01-31 13:50:00,121.494,121.503,121.485,121.496,242500002.0
2007-01-31 13:51:00,121.497,121.517,121.497,121.51,217600003.0
2007-01-31 13:52:00,121.507,121.519,121.501,121.501,246100002.0
2007-01-31 13:53:00,121.495,121.512,121.495,121.503,202000000.0
2007-01-31 13:54:00,121.506,121.512,121.5,121.503,205699995.0
2007-01-31 13:55:00,121.504,121.511,121.501,121.506,262899996.0
2007-01-31 13:56:00,121.499,121.499,121.477,121.485,297400000.0
2007-01-31 13:57:00,121.474,121.481,121.463,121.47,128600002.0
2007-01-31 13:58:00,121.458,121.485,121.442,121.485,180600001.0
2007-01-31 13:59:00,121.487,121.495,121.45,121.495,120099999.0
2007-01-31 14:00:00,121.506,121.517,121.5,121.514,219000005.0
2007-01-31 14:01:00,121.505,121.505,121.483,121.502,253100004.0
2007-01-31 14:02:00,121.516,121.516,121.48,121.497,185300000.0
2007-01-31 14:03:00,121.507,121.513,121.504,121.505,350200001.0
2007-01-31 14:04:00,121.509,121.514,121.505,121.509,280299996.0
2007-01-31 14:05:00,121.498,121.513,121.478,121.513,142699999.0
2007-01-31 14:06:00,121.522,121.54,121.515,121.54,256399995.0
2007-01-31 14:07:00,121.55,121.559,121.55,121.551,246900004.0
2007-01-31 14:08:00,121.546,121.547,121.534,121.545,303299995.0
2007-01-31 14:09:00,121.533,121.543,121.532,121.543,153700004.0
2007-01-31 14:10:00,121.533,121.533,121.499,121.499,161300005.0
2007-01-31 14:11:00,121.527,121.573,121.527,121.573,161199999.0
2007-01-31 14:12:00,121.572,121.575,121.552,121.552,215999998.0
2007-01-31 14:13:00,121.542,121.566,121.538,121.559,224999998.0
2007-01-31 14:14:00,121.562,121.562,121.548,121.551,335100003.0
2007-01-31 14:15:00,121.552,121.552,121.54,121.547,284700002.0
2007-01-31 14:16:00,121.545,121.558,121.545,121.557,249599992.0
2007-01-31 14:17:00,121.546,121.561,121.529,121.561,235900001.0
2007-01-31 14:18:00,121.557,121.601,121.557,121.585,219599995.0
2007-01-31 14:19:00,121.587,121.588,121.579,121.579,203900002.0
2007-01-31 14:20:00,121.567,121.577,121.567,121.574,268300005.0
2007-01-31 14:21:00,121.567,121.567,121.544,121.548,260900003.0
2007-01-31 14:22:00,121.553,121.553,121.536,121.543,115100000.0
2007-01-31 14:23:00,121.555,121.563,121.548,121.55,365600000.0
2007-01-31 14:24:00,121.56,121.568,121.547,121.547,264799997.0
2007-01-31 14:25:00,121.549,121.567,121.549,121.552,278699998.0
2007-01-31 14:26:00,121.552,121.568,121.552,121.563,186699995.0
2007-01-31 14:27:00,121.564,121.58,121.561,121.568,312600001.0
2007-01-31 14:28:00,121.57,121.57,121.539,121.539,216599999.0
2007-01-31 14:29:00,121.552,121.553,121.545,121.553,58999999.0
2007-01-31 14:30:00,121.548,121.548,121.522,121.529,297499998.0
2007-01-31 14:31:00,121.528,121.543,121.526,121.543,121400003.0
2007-01-31 14:32:00,121.528,121.529,121.517,121.529,242300001.0
2007-01-31 14:33:00,121.52,121.521,121.518,121.521,47500000.0
2007-01-31 14:34:00,121.523,121.53,121.516,121.53,170799999.0
2007-01-31 14:35:00,121.528,121.528,121.514,121.514,264599999.0
2007-01-31 14:36:00,121.505,121.518,121.505,121.516,312399996.0
2007-01-31 14:37:00,121.512,121.512,121.494,121.494,131599998.0
2007-01-31 14:38:00,121.489,121.497,121.476,121.491,356699996.0
2007-01-31 14:39:00,121.492,121.492,121.467,121.467,122999999.0
2007-01-31 14:40:00,121.47,121.476,121.453,121.455,137000002.0
2007-01-31 14:41:00,121.459,121.462,121.457,121.457,59099999.0
2007-01-31 14:42:00,121.459,121.464,121.456,121.458,155799996.0
2007-01-31 14:43:00,121.459,121.468,121.457,121.467,334799992.0
2007-01-31 14:44:00,121.474,121.482,121.469,121.473,153599995.0
2007-01-31 14:45:00,121.476,121.482,121.475,121.478,236800001.0
2007-01-31 14:46:00,121.466,121.466,121.455,121.46,131999998.0
2007-01-31 14:47:00,121.453,121.457,121.446,121.451,186500000.0
2007-01-31 14:48:00,121.447,121.447,121.44,121.445,241099998.0
2007-01-31 14:49:00,121.432,121.432,121.405,121.414,115400002.0
2007-01-31 14:50:00,121.422,121.425,121.392,121.402,261900005.0
2007-01-31 14:51:00,121.432,121.439,121.402,121.403,147500000.0
2007-01-31 14:52:00,121.417,121.422,121.389,121.389,182600003.0
2007-01-31 14:53:00,121.377,121.386,121.375,121.379,212900002.0
2007-01-31 14:54:00,121.38,121.4,121.38,121.398,98800000.0
2007-01-31 14:55:00,121.405,121.423,121.405,121.417,244700003.0
2007-01-31 14:56:00,121.428,121.429,121.396,121.413,228400000.0
2007-01-31 14:57:00,121.422,121.422,121.411,121.422,246899998.0
2007-01-31 14:58:00,121.422,121.422,121.412,121.417,162400001.0
2007-01-31 14:59:00,121.427,121.429,121.417,121.417,214600002.0
2007-01-31 15:00:00,121.408,121.422,121.404,121.42,103400003.0
2007-01-31 15:01:00,121.437,121.439,121.424,121.424,236799999.0
2007-01-31 15:02:00,121.419,121.433,121.402,121.433,217399999.0
2007-01-31 15:03:00,121.445,121.445,121.44,121.443,93500001.0
2007-01-31 15:04:00,121.442,121.442,121.431,121.438,226099999.0
2007-01-31 15:05:00,121.443,121.443,121.435,121.443,129400002.0
2007-01-31 15:06:00,121.438,121.442,121.438,121.438,260999999.0
2007-01-31 15:07:00,121.42,121.424,121.394,121.394,280800005.0
2007-01-31 15:08:00,121.432,121.441,121.411,121.415,218900000.0
2007-01-31 15:09:00,121.402,121.408,121.392,121.407,142499998.0
2007-01-31 15:10:00,121.413,121.423,121.411,121.423,256500001.0
2007-01-31 15:11:00,121.422,121.436,121.415,121.418,274999996.0
2007-01-31 15:12:00,121.427,121.433,121.426,121.428,162300003.0
2007-01-31 15:13:00,121.43,121.435,121.404,121.416,333799999.0
2007-01-31 15:14:00,121.415,121.418,121.404,121.407,173800000.0
2007-01-31 15:15:00,121.402,121.407,121.391,121.397,361800007.0
2007-01-31 15:16:00,121.389,121.389,121.389,121.389,35899999.0
2007-01-31 15:17:00,121.373,121.383,121.373,121.383,50799999.0
2007-01-31 15:18:00,121.373,121.39,121.366,121.387,222099997.0
2007-01-31 15:19:00,121.395,121.399,121.385,121.39,275599997.0
2007-01-31 15:20:00,121.393,121.393,121.361,121.368,200800003.0
2007-01-31 15:21:00,121.37,121.376,121.36,121.363,368099998.0
2007-01-31 15:22:00,121.355,121.373,121.347,121.371,180499997.0
2007-01-31 15:23:00,121.375,121.398,121.375,121.394,333599994.0
2007-01-31 15:24:00,121.4,121.4,121.388,121.388,362099997.0
2007-01-31 15:25:00,121.389,121.397,121.383,121.39,144600003.0
2007-01-31 15:26:00,121.398,121.4,121.379,121.379,253100002.0
2007-01-31 15:27:00,121.392,121.397,121.349,121.355,165799999.0
2007-01-31 15:28:00,121.363,121.396,121.363,121.396,108800002.0
2007-01-31 15:29:00,121.401,121.408,121.394,121.403,226300002.0
2007-01-31 15:30:00,121.42,121.533,121.42,121.526,75800001.0
2007-01-31 15:31:00,121.528,121.528,121.449,121.469,501899993.0
2007-01-31 15:32:00,121.481,121.503,121.481,121.503,299900000.0
2007-01-31 15:33:00,121.525,121.539,121.524,121.538,305899999.0
2007-01-31 15:34:00,121.521,121.521,121.466,121.473,121900000.0
2007-01-31 15:35:00,121.464,121.52,121.464,121.52,94199999.0
2007-01-31 15:36:00,121.538,121.54,121.521,121.521,167300000.0
2007-01-31 15:37:00,121.516,121.521,121.504,121.504,283500004.0
2007-01-31 15:38:00,121.51,121.514,121.49,121.507,119900000.0
2007-01-31 15:39:00,121.505,121.52,121.505,121.518,314599999.0
2007-01-31 15:40:00,121.525,121.55,121.525,121.55,275500004.0
2007-01-31 15:41:00,121.561,121.595,121.561,121.593,107200000.0
2007-01-31 15:42:00,121.58,121.586,121.547,121.56,284899993.0
2007-01-31 15:43:00,121.584,121.598,121.575,121.598,195900000.0
2007-01-31 15:44:00,121.597,121.618,121.595,121.603,225000001.0
2007-01-31 15:45:00,121.611,121.631,121.6,121.628,148200001.0
2007-01-31 15:46:00,121.622,121.632,121.615,121.622,255700000.0
2007-01-31 15:47:00,121.603,121.635,121.58,121.635,205699998.0
2007-01-31 15:48:00,121.667,121.693,121.667,121.68,247899997.0
2007-01-31 15:49:00,121.67,121.68,121.662,121.68,180500002.0
2007-01-31 15:50:00,121.681,121.681,121.658,121.671,326500003.0
2007-01-31 15:51:00,121.668,121.668,121.645,121.655,217600002.0
2007-01-31 15:52:00,121.662,121.677,121.662,121.669,233099996.0
2007-01-31 15:53:00,121.663,121.673,121.658,121.673,202300000.0
2007-01-31 15:54:00,121.672,121.679,121.666,121.676,236599997.0
2007-01-31 15:55:00,121.667,121.667,121.654,121.659,71799998.0
2007-01-31 15:56:00,121.656,121.661,121.645,121.652,278200004.0
2007-01-31 15:57:00,121.633,121.648,121.632,121.646,305999996.0
2007-01-31 15:58:00,121.635,121.643,121.626,121.643,41100000.0
2007-01-31 15:59:00,121.651,121.66,121.646,121.653,258500001.0
2007-01-31 16:00:00,121.65,121.65,121.627,121.633,227399998.0
2007-01-31 16:01:00,121.63,121.636,121.62,121.625,174500001.0
2007-01-31 16:02:00,121.632,121.633,121.602,121.607,210000002.0
2007-01-31 16:03:00,121.641,121.642,121.632,121.642,78300000.0
2007-01-31 16:04:00,121.634,121.635,121.621,121.621,536800002.0
2007-01-31 16:05:00,121.618,121.63,121.614,121.63,291000006.0
2007-01-31 16:06:00,121.63,121.641,121.616,121.641,208100002.0
2007-01-31 16:07:00,121.633,121.641,121.629,121.635,238500003.0
2007-01-31 16:08:00,121.641,121.66,121.628,121.66,93300000.0
2007-01-31 16:09:00,121.678,121.68,121.655,121.655,204000003.0
2007-01-31 16:10:00,121.669,121.68,121.663,121.663,213399998.0
2007-01-31 16:11:00,121.673,121.677,121.654,121.667,185299995.0
2007-01-31 16:12:00,121.671,121.699,121.671,121.697,192099998.0
2007-01-31 16:13:00,121.71,121.727,121.707,121.72,255100000.0
2007-01-31 16:14:00,121.721,121.721,121.703,121.707,153400002.0
2007-01-31 16:15:00,121.707,121.715,121.707,121.71,226600004.0
2007-01-31 16:16:00,121.703,121.712,121.698,121.712,258599998.0
2007-01-31 16:17:00,121.71,121.71,121.69,121.69,207899996.0
2007-01-31 16:18:00,121.696,121.704,121.696,121.697,216299996.0
2007-01-31 16:19:00,121.706,121.707,121.696,121.701,269499997.0
2007-01-31 16:20:00,121.7,121.7,121.685,121.69,238199999.0
2007-01-31 16:21:00,121.695,121.703,121.662,121.678,190400001.0
2007-01-31 16:22:00,121.68,121.68,121.654,121.672,179999996.0
2007-01-31 16:23:00,121.669,121.674,121.662,121.674,331399998.0
2007-01-31 16:24:00,121.68,121.687,121.669,121.677,387800005.0
2007-01-31 16:25:00,121.675,121.686,121.672,121.685,160100003.0
2007-01-31 16:26:00,121.676,121.683,121.673,121.683,227800004.0
2007-01-31 16:27:00,121.687,121.69,121.679,121.68,349200001.0
2007-01-31 16:28:00,121.673,121.684,121.66,121.674,286799997.0
2007-01-31 16:29:00,121.683,121.683,121.674,121.674,65900000.0
2007-01-31 16:30:00,121.653,121.673,121.64,121.663,241499999.0
2007-01-31 16:31:00,121.661,121.664,121.653,121.663,109899999.0
2007-01-31 16:32:00,121.652,121.659,121.639,121.639,268000003.0
2007-01-31 16:33:00,121.633,121.646,121.633,121.646,126800002.0
2007-01-31 16:34:00,121.647,121.65,121.626,121.626,236100003.0
2007-01-31 16:35:00,121.613,121.629,121.599,121.603,344800002.0
2007-01-31 16:36:00,121.623,121.628,121.614,121.62,249300006.0
2007-01-31 16:37:00,121.607,121.628,121.607,121.615,221799998.0
2007-01-31 16:38:00,121.612,121.612,121.604,121.612,191800001.0
2007-01-31 16:39:00,121.612,121.621,121.596,121.617,199099997.0
2007-01-31 16:40:00,121.625,121.635,121.623,121.627,208499996.0
2007-01-31 16:41:00,121.64,121.64,121.627,121.64,299199999.0
2007-01-31 16:42:00,121.628,121.628,121.6,121.619,162700002.0
2007-01-31 16:43:00,121.619,121.622,121.594,121.594,230900005.0
2007-01-31 16:44:00,121.589,121.593,121.562,121.562,164099999.0
2007-01-31 16:45:00,121.555,121.586,121.55,121.586,335800001.0
2007-01-31 16:46:00,121.588,121.588,121.574,121.585,284399994.0
2007-01-31 16:47:00,121.586,121.607,121.586,121.594,313600007.0
2007-01-31 16:48:00,121.588,121.588,121.55,121.57,209400002.0
2007-01-31 16:49:00,121.564,121.575,121.557,121.557,228600005.0
2007-01-31 16:50:00,121.557,121.571,121.554,121.555,273900003.0
2007-01-31 16:51:00,121.569,121.589,121.569,121.577,455000009.0
2007-01-31 16:52:00,121.568,121.578,121.563,121.575,338099997.0
2007-01-31 16:53:00,121.577,121.594,121.577,121.583,215900004.0
2007-01-31 16:54:00,121.59,121.593,121.58,121.585,322199999.0
2007-01-31 16:55:00,121.578,121.587,121.572,121.578,211200004.0
2007-01-31 16:56:00,121.565,121.565,121.536,121.537,229200001.0
2007-01-31 16:57:00,121.534,121.534,121.521,121.532,186899998.0
2007-01-31 16:58:00,121.531,121.536,121.515,121.525,342300005.0
2007-01-31 16:59:00,121.523,121.53,121.519,121.519,235900000.0
2007-01-31 17:00:00,121.513,121.521,121.492,121.499,265900007.0
2007-01-31 17:01:00,121.483,121.501,121.463,121.463,284799998.0
2007-01-31 17:02:00,121.472,121.49,121.472,121.487,158599997.0
2007-01-31 17:03:00,121.482,121.488,121.447,121.447,295900000.0
2007-01-31 17:04:00,121.447,121.447,121.44,121.446,184500004.0
2007-01-31 17:05:00,121.449,121.451,121.422,121.422,130500003.0
2007-01-31 17:06:00,121.422,121.432,121.403,121.405,366199999.0
2007-01-31 17:07:00,121.394,121.407,121.378,121.385,292799997.0
2007-01-31 17:08:00,121.39,121.407,121.386,121.407,321100007.0
2007-01-31 17:09:00,121.412,121.42,121.407,121.407,123800001.0
2007-01-31 17:10:00,121.413,121.422,121.399,121.422,263100000.0
2007-01-31 17:11:00,121.417,121.434,121.415,121.434,142800000.0
2007-01-31 17:12:00,121.435,121.446,121.43,121.432,84199999.0
2007-01-31 17:13:00,121.438,121.453,121.436,121.453,402799997.0
2007-01-31 17:14:00,121.446,121.451,121.437,121.451,277300001.0
2007-01-31 17:15:00,121.458,121.472,121.458,121.47,83400001.0
2007-01-31 17:16:00,121.445,121.465,121.441,121.463,148300002.0
2007-01-31 17:17:00,121.46,121.466,121.446,121.46,170500001.0
2007-01-31 17:18:00,121.45,121.454,121.44,121.451,200399997.0
2007-01-31 17:19:00,121.445,121.458,121.445,121.446,330299997.0
2007-01-31 17:20:00,121.458,121.458,121.416,121.434,196699998.0
2007-01-31 17:21:00,121.438,121.438,121.383,121.383,411399997.0
2007-01-31 17:22:00,121.38,121.39,121.376,121.39,227599997.0
2007-01-31 17:23:00,121.39,121.419,121.39,121.416,137299997.0
2007-01-31 17:24:00,121.427,121.43,121.422,121.423,193700000.0
2007-01-31 17:25:00,121.425,121.44,121.418,121.427,328100001.0
2007-01-31 17:26:00,121.411,121.411,121.371,121.371,191999995.0
2007-01-31 17:27:00,121.35,121.35,121.309,121.309,114199996.0
2007-01-31 17:28:00,121.331,121.355,121.331,121.355,231600001.0
2007-01-31 17:29:00,121.357,121.382,121.357,121.382,249000001.0
2007-01-31 17:30:00,121.373,121.374,121.367,121.374,129999999.0
2007-01-31 17:31:00,121.375,121.395,121.371,121.371,130300001.0
2007-01-31 17:32:00,121.378,121.38,121.365,121.373,207200006.0
2007-01-31 17:33:00,121.377,121.389,121.377,121.385,146700000.0
2007-01-31 17:34:00,121.376,121.376,121.37,121.37,63399999.0
2007-01-31 17:35:00,121.37,121.372,121.346,121.346,225899995.0
2007-01-31 17:36:00,121.349,121.363,121.343,121.363,278899998.0
2007-01-31 17:37:00,121.362,121.369,121.356,121.369,149000002.0
2007-01-31 17:38:00,121.378,121.382,121.376,121.378,142900002.0
2007-01-31 17:39:00,121.377,121.397,121.377,121.39,350200001.0
2007-01-31 17:40:00,121.392,121.392,121.382,121.382,131699999.0
2007-01-31 17:41:00,121.368,121.37,121.352,121.359,355299995.0
2007-01-31 17:42:00,121.348,121.348,121.329,121.329,83199999.0
2007-01-31 17:43:00,121.335,121.346,121.293,121.293,197700002.0
2007-01-31 17:44:00,121.306,121.306,121.266,121.266,222100003.0
2007-01-31 17:45:00,121.254,121.272,121.254,121.272,182600000.0
2007-01-31 17:46:00,121.26,121.26,121.234,121.242,116200001.0
2007-01-31 17:47:00,121.236,121.247,121.223,121.23,222799996.0
2007-01-31 17:48:00,121.251,121.294,121.251,121.294,200100004.0
2007-01-31 17:49:00,121.287,121.361,121.287,121.353,266200003.0
2007-01-31 17:50:00,121.351,121.365,121.344,121.344,448500000.0
2007-01-31 17:51:00,121.323,121.324,121.29,121.29,343100004.0
2007-01-31 17:52:00,121.292,121.306,121.289,121.306,237800000.0
2007-01-31 17:53:00,121.315,121.315,121.287,121.287,318300001.0
2007-01-31 17:54:00,121.293,121.299,121.254,121.254,211300001.0
2007-01-31 17:55:00,121.245,121.245,121.229,121.242,340400002.0
2007-01-31 17:56:00,121.238,121.245,121.23,121.24,123899997.0
2007-01-31 17:57:00,121.231,121.268,121.222,121.268,269299999.0
2007-01-31 17:58:00,121.184,121.184,120.992,120.998,127400002.0
2007-01-31 17:59:00,121.021,121.034,120.959,120.959,219900000.0
2007-01-31 18:00:00,120.928,120.941,120.923,120.93,361599994.0
2007-01-31 18:01:00,120.904,120.904,120.717,120.733,2120200010.0
2007-01-31 18:02:00,120.97,121.0,120.95,120.99,1657000003.0
2007-01-31 18:03:00,121.0,121.01,120.99,121.01,1657000003.0
2007-01-31 18:04:00,121.02,121.02,121.01,121.01,1657000003.0
2007-01-31 18:05:00,121.0,121.0,120.99,121.0,1657000003.0
2007-01-31 18:06:00,121.01,121.02,120.99,121.01,1657000003.0
2007-01-31 18:07:00,121.0,121.01,120.98,120.98,1657000003.0
2007-01-31 18:08:00,120.97,120.98,120.97,120.98,1657000003.0
2007-01-31 18:10:00,120.99,120.99,120.99,120.99,1657000003.0
2007-01-31 18:11:00,120.901,120.903,120.858,120.899,1657000003.0
2007-01-31 18:12:00,120.899,120.902,120.886,120.888,2109299992.0
2007-01-31 18:13:00,121.01,121.01,121.0,121.0,2100899996.0
2007-01-31 18:14:00,120.99,120.99,120.98,120.98,2100899996.0
2007-01-31 18:16:00,120.99,120.99,120.96,120.96,2100899996.0
2007-01-31 18:17:00,120.95,120.96,120.94,120.94,2100899996.0
2007-01-31 18:18:00,120.95,120.95,120.93,120.94,2100899996.0
2007-01-31 18:19:00,120.93,120.94,120.92,120.94,2100899996.0
2007-01-31 18:22:00,120.93,120.94,120.93,120.93,2100899996.0
2007-01-31 18:23:00,120.94,120.94,120.93,120.93,2100899996.0
2007-01-31 18:24:00,120.94,120.94,120.93,120.94,2100899996.0
2007-01-31 18:25:00,120.93,120.93,120.93,120.93,2100899996.0
2007-01-31 18:26:00,120.92,120.92,120.89,120.9,2100899996.0
2007-01-31 18:27:00,120.899,120.907,120.86,120.86,2100899996.0
2007-01-31 18:28:00,120.91,120.92,120.9,120.9,2026200005.0
2007-01-31 18:29:00,120.89,120.9,120.89,120.9,2026200005.0
2007-01-31 18:30:00,120.857,120.865,120.846,120.85,2026200005.0
2007-01-31 18:31:00,120.851,120.871,120.845,120.863,2099100004.0
2007-01-31 18:32:00,120.92,120.92,120.92,120.92,1523899994.0
2007-01-31 18:33:00,120.93,120.95,120.93,120.95,1523899994.0
2007-01-31 18:34:00,120.94,120.95,120.94,120.95,1523899994.0
2007-01-31 18:35:00,120.94,120.94,120.94,120.94,1523899994.0
2007-01-31 18:36:00,120.93,120.93,120.92,120.92,1523899994.0
2007-01-31 18:37:00,120.908,120.911,120.902,120.903,1523899994.0
2007-01-31 18:38:00,120.904,120.915,120.897,120.908,1378499994.0
2007-01-31 18:39:00,120.911,120.927,120.911,120.917,586400001.0
2007-01-31 18:40:00,120.918,120.926,120.91,120.91,1496300001.0
2007-01-31 18:41:00,120.902,120.902,120.887,120.889,1654999993.0
2007-01-31 18:42:00,120.887,120.911,120.883,120.883,1872499995.0
2007-01-31 18:43:00,120.876,120.899,120.874,120.899,1235799992.0
2007-01-31 18:44:00,120.903,120.919,120.897,120.907,622800004.0
2007-01-31 18:45:00,120.916,120.918,120.896,120.898,1702599996.0
2007-01-31 18:46:00,120.893,120.893,120.874,120.885,1807300002.0
2007-01-31 18:47:00,120.889,120.926,120.881,120.923,423399996.0
2007-01-31 18:48:00,120.94,121.059,120.94,121.046,846499994.0
2007-01-31 18:49:00,121.049,121.066,121.048,121.062,1152700001.0
2007-01-31 18:51:00,121.083,121.107,121.083,121.107,1852500011.0
2007-01-31 18:52:00,121.12,121.127,121.113,121.113,1728399996.0
2007-01-31 18:53:00,121.112,121.113,121.065,121.065,1616400021.0
2007-01-31 18:54:00,121.069,121.086,121.069,121.073,1989899997.0
2007-01-31 18:55:00,121.066,121.066,121.047,121.058,1828299994.0
2007-01-31 18:56:00,121.067,121.076,121.066,121.068,250799998.0
2007-01-31 18:57:00,121.064,121.068,121.052,121.063,975399995.0
2007-01-31 18:58:00,121.061,121.061,121.036,121.038,1308500008.0
2007-01-31 18:59:00,121.032,121.038,121.02,121.021,1759899996.0
2007-01-31 19:00:00,121.013,121.028,121.0,121.001,905300006.0
2007-01-31 19:01:00,121.003,121.012,120.985,120.985,704900007.0
2007-01-31 19:02:00,120.977,120.983,120.957,120.981,637100008.0
2007-01-31 19:03:00,120.988,121.012,120.988,121.012,1740699998.0
2007-01-31 19:04:00,121.016,121.027,121.012,121.027,948000004.0
2007-01-31 19:05:00,121.024,121.024,121.0,121.008,548300007.0
2007-01-31 19:06:00,121.005,121.015,121.0,121.015,943599993.0
2007-01-31 19:07:00,121.018,121.025,120.997,120.997,2055000007.0
2007-01-31 19:08:00,120.987,120.987,120.974,120.987,1912400001.0
2007-01-31 19:09:00,120.987,120.994,120.982,120.994,511400004.0
2007-01-31 19:10:00,120.996,121.0,120.989,120.994,629399995.0
2007-01-31 19:11:00,121.003,121.016,120.999,121.01,889399997.0
2007-01-31 19:12:00,121.009,121.013,121.003,121.01,1327600009.0
2007-01-31 19:13:00,121.01,121.016,121.0,121.0,637500005.0
2007-01-31 19:14:00,121.002,121.006,120.99,120.997,677399999.0
2007-01-31 19:15:00,120.992,121.004,120.989,120.993,1979399998.0
2007-01-31 19:16:00,120.989,120.998,120.979,120.979,956299998.0
2007-01-31 19:17:00,120.973,120.976,120.955,120.966,1072899992.0
2007-01-31 19:18:00,120.948,120.959,120.944,120.952,915100009.0
2007-01-31 19:19:00,120.943,120.947,120.93,120.94,1617999990.0
2007-01-31 19:20:00,120.943,120.948,120.94,120.941,848700005.0
2007-01-31 19:21:00,120.941,120.948,120.938,120.948,1328100007.0
2007-01-31 19:22:00,120.949,120.95,120.939,120.94,562600001.0
2007-01-31 19:23:00,120.85,120.85,120.85,120.85,1250099994.0
2007-01-31 19:24:00,120.946,120.972,120.942,120.948,1250099994.0
2007-01-31 19:25:00,120.943,120.955,120.942,120.949,1481899999.0
2007-01-31 19:26:00,120.86,120.86,120.85,120.85,2004400007.0
2007-01-31 19:27:00,120.911,120.914,120.901,120.914,2004400007.0
2007-01-31 19:28:00,120.909,120.929,120.909,120.912,925800002.0
2007-01-31 19:29:00,120.913,120.913,120.906,120.907,602299995.0
2007-01-31 19:30:00,120.905,120.93,120.897,120.913,1046800015.0
2007-01-31 19:31:00,120.911,120.923,120.907,120.907,1437499984.0
2007-01-31 19:32:00,120.907,120.93,120.907,120.93,1501499986.0
2007-01-31 19:33:00,120.936,120.954,120.93,120.954,950900005.0
2007-01-31 19:34:00,120.955,120.962,120.949,120.962,1158799994.0
2007-01-31 19:35:00,120.963,120.963,120.952,120.956,1251299991.0
2007-01-31 19:36:00,120.943,120.953,120.94,120.945,775000011.0
2007-01-31 19:37:00,120.938,120.943,120.937,120.937,190000003.0
2007-01-31 19:38:00,120.933,120.941,120.928,120.93,820700001.0
2007-01-31 19:39:00,120.927,120.943,120.916,120.934,1379699988.0
2007-01-31 19:40:00,120.933,120.933,120.912,120.912,821200008.0
2007-01-31 19:41:00,120.91,120.922,120.909,120.922,1166800020.0
2007-01-31 19:42:00,120.92,120.94,120.91,120.937,779400007.0
2007-01-31 19:43:00,120.933,120.933,120.92,120.92,306799999.0
2007-01-31 19:44:00,120.92,120.932,120.918,120.918,881600000.0
2007-01-31 19:45:00,120.915,120.923,120.908,120.923,790500000.0
2007-01-31 19:46:00,120.918,120.923,120.912,120.912,1251099993.0
2007-01-31 19:47:00,120.91,120.922,120.907,120.922,496399999.0
2007-01-31 19:48:00,120.91,120.919,120.909,120.91,1493000010.0
2007-01-31 19:49:00,120.912,120.921,120.909,120.921,821600003.0
2007-01-31 19:50:00,120.912,120.918,120.895,120.915,734699996.0
2007-01-31 19:51:00,120.922,120.922,120.905,120.922,764899997.0
2007-01-31 19:52:00,120.927,120.932,120.925,120.932,974500008.0
2007-01-31 19:53:00,120.933,120.933,120.917,120.917,1289300006.0
2007-01-31 19:54:00,120.893,120.908,120.871,120.908,1453000000.0
2007-01-31 19:55:00,120.898,120.929,120.884,120.915,588200008.0
2007-01-31 19:56:00,120.907,120.913,120.903,120.906,800700005.0
2007-01-31 19:57:00,120.907,120.913,120.902,120.907,564600001.0
2007-01-31 19:58:00,120.902,120.905,120.894,120.895,1695000001.0
2007-01-31 19:59:00,120.895,120.898,120.89,120.895,910599989.0
2007-01-31 20:00:00,120.898,120.909,120.898,120.903,436700004.0
2007-01-31 20:01:00,120.908,120.921,120.906,120.915,602299994.0
2007-01-31 20:02:00,120.911,120.919,120.907,120.907,1340199991.0
2007-01-31 20:03:00,120.907,120.917,120.897,120.913,721600003.0
2007-01-31 20:04:00,120.913,120.927,120.87,120.921,913900007.0
2007-01-31 20:05:00,120.917,120.926,120.895,120.905,1047099992.0
2007-01-31 20:06:00,120.907,120.915,120.901,120.914,1586299988.0
2007-01-31 20:07:00,120.91,120.914,120.901,120.914,628099998.0
2007-01-31 20:08:00,120.91,120.911,120.895,120.905,1171500001.0
2007-01-31 20:09:00,120.896,120.897,120.882,120.882,984099994.0
2007-01-31 20:10:00,120.888,120.9,120.888,120.89,630199996.0
2007-01-31 20:11:00,120.899,120.911,120.887,120.904,1790900015.0
2007-01-31 20:12:00,120.84,120.86,120.83,120.84,780500000.0
2007-01-31 20:13:00,120.878,120.882,120.868,120.868,780500000.0
2007-01-31 20:14:00,120.867,120.87,120.854,120.863,1181800002.0
2007-01-31 20:15:00,120.867,120.884,120.856,120.87,1622600000.0
2007-01-31 20:16:00,120.872,120.883,120.872,120.875,1212600004.0
2007-01-31 20:17:00,120.871,120.901,120.862,120.862,790400003.0
2007-01-31 20:18:00,120.853,120.877,120.846,120.876,203200002.0
2007-01-31 20:19:00,120.874,120.879,120.852,120.873,1126599986.0
2007-01-31 20:20:00,120.87,120.882,120.87,120.882,778199999.0
2007-01-31 20:21:00,120.884,120.891,120.861,120.861,1193100003.0
2007-01-31 20:22:00,120.87,120.88,120.863,120.875,1222100003.0
2007-01-31 20:23:00,120.866,120.871,120.854,120.857,960900000.0
2007-01-31 20:24:00,120.857,120.866,120.855,120.857,742599999.0
2007-01-31 20:25:00,120.858,120.866,120.856,120.86,1196099998.0
2007-01-31 20:26:00,120.861,120.872,120.86,120.872,866299994.0
2007-01-31 20:27:00,120.874,120.874,120.856,120.857,1209099994.0
2007-01-31 20:28:00,120.8,120.8,120.76,120.8,2008299992.0
2007-01-31 20:29:00,120.79,120.8,120.78,120.78,2008299992.0
2007-01-31 20:30:00,120.79,120.79,120.74,120.75,2008299992.0
2007-01-31 20:31:00,120.813,120.831,120.813,120.831,2008299992.0
2007-01-31 20:32:00,120.76,120.76,120.74,120.74,707800003.0
2007-01-31 20:33:00,120.825,120.836,120.815,120.836,707800003.0
2007-01-31 20:34:00,120.84,120.848,120.827,120.84,322900003.0
2007-01-31 20:35:00,120.837,120.843,120.835,120.843,728000002.0
2007-01-31 20:36:00,120.845,120.85,120.838,120.848,437199993.0
2007-01-31 20:37:00,120.85,120.85,120.845,120.845,381000004.0
2007-01-31 20:38:00,120.845,120.847,120.835,120.845,1025399993.0
2007-01-31 20:39:00,120.841,120.85,120.813,120.842,942300011.0
2007-01-31 20:40:00,120.78,120.8,120.78,120.8,1439799994.0
2007-01-31 20:41:00,120.835,120.861,120.808,120.861,1439799994.0
2007-01-31 20:42:00,120.858,120.869,120.844,120.857,1497000002.0
2007-01-31 20:43:00,120.858,120.866,120.854,120.865,1487299997.0
2007-01-31 20:44:00,120.861,120.861,120.831,120.852,1552600015.0
2007-01-31 20:45:00,120.857,120.873,120.857,120.868,1172300000.0
2007-01-31 20:46:00,120.875,120.883,120.87,120.88,1470199989.0
2007-01-31 20:47:00,120.88,120.883,120.873,120.88,1919400008.0
2007-01-31 20:48:00,120.881,120.884,120.874,120.881,1198899998.0
2007-01-31 20:49:00,120.876,120.884,120.87,120.87,1261299999.0
2007-01-31 20:50:00,120.869,120.875,120.865,120.87,1456600012.0
2007-01-31 20:51:00,120.868,120.874,120.859,120.874,595100005.0
2007-01-31 20:52:00,120.877,120.883,120.877,120.883,206900002.0
2007-01-31 20:53:00,120.882,120.882,120.869,120.872,997499998.0
2007-01-31 20:54:00,120.877,120.903,120.877,120.903,699599997.0
2007-01-31 20:55:00,120.904,120.904,120.888,120.89,1846100022.0
2007-01-31 20:56:00,120.895,120.902,120.884,120.902,678400000.0
2007-01-31 20:57:00,120.903,120.903,120.886,120.888,1566000001.0
2007-01-31 20:58:00,120.74,120.75,120.72,120.74,1911999990.0
2007-01-31 20:59:00,120.73,120.74,120.7,120.7,1911999990.0
2007-01-31 21:00:00,120.878,120.878,120.847,120.854,1911999990.0
2007-01-31 21:01:00,120.852,120.852,120.833,120.833,1374100002.0
2007-01-31 21:02:00,120.828,120.833,120.817,120.817,876400006.0
2007-01-31 21:03:00,120.811,120.828,120.811,120.825,1115800000.0
2007-01-31 21:04:00,120.839,120.845,120.836,120.836,483800003.0
2007-01-31 21:05:00,120.832,120.832,120.817,120.819,820499986.0
2007-01-31 21:06:00,120.812,120.82,120.807,120.81,763600003.0
2007-01-31 21:07:00,120.809,120.821,120.772,120.782,1472300008.0
2007-01-31 21:08:00,120.788,120.81,120.788,120.81,704699991.0
2007-01-31 21:09:00,120.817,120.851,120.817,120.841,473799995.0
2007-01-31 21:10:00,120.849,120.864,120.836,120.857,492800001.0
2007-01-31 21:11:00,120.859,120.859,120.85,120.85,212400002.0
2007-01-31 21:12:00,120.845,120.856,120.845,120.851,478500007.0
2007-01-31 21:13:00,120.841,120.852,120.807,120.82,802699995.0
2007-01-31 21:14:00,120.822,120.86,120.792,120.834,1516100006.0
2007-01-31 21:15:00,120.848,120.899,120.841,120.852,1680100028.0
2007-01-31 21:16:00,120.845,120.845,120.752,120.76,811100004.0
2007-01-31 21:17:00,120.751,120.751,120.691,120.701,2036000010.0
2007-01-31 21:18:00,120.703,120.711,120.682,120.696,1258499998.0
2007-01-31 21:19:00,120.707,120.76,120.707,120.76,1356499994.0
2007-01-31 21:20:00,120.782,120.856,120.782,120.825,1390099995.0
2007-01-31 21:21:00,120.811,120.811,120.739,120.776,1424399990.0
2007-01-31 21:22:00,120.783,120.816,120.772,120.772,1593899999.0
2007-01-31 21:23:00,120.769,120.776,120.727,120.747,922600005.0
2007-01-31 21:24:00,120.75,120.796,120.75,120.796,1755200011.0
2007-01-31 21:25:00,120.792,120.796,120.773,120.781,1736299994.0
2007-01-31 21:26:00,120.772,120.772,120.729,120.745,1220200002.0
2007-01-31 21:27:00,120.756,120.8,120.754,120.776,819600000.0
2007-01-31 21:28:00,120.78,120.809,120.78,120.787,316499995.0
2007-01-31 21:29:00,120.788,120.805,120.779,120.787,562999997.0
2007-01-31 21:30:00,120.795,120.795,120.765,120.765,873400001.0
2007-01-31 21:31:00,120.759,120.777,120.759,120.776,251999998.0
2007-01-31 21:32:00,120.773,120.773,120.767,120.767,817299992.0
2007-01-31 21:33:00,120.76,120.76,120.741,120.748,364600000.0
2007-01-31 21:34:00,120.74,120.761,120.74,120.758,688500008.0
2007-01-31 21:35:00,120.762,120.762,120.745,120.745,286000001.0
2007-01-31 21:36:00,120.748,120.781,120.748,120.767,437000005.0
2007-01-31 21:37:00,120.771,120.796,120.771,120.787,350500002.0
2007-01-31 21:38:00,120.781,120.79,120.762,120.763,314200002.0
2007-01-31 21:39:00,120.762,120.78,120.761,120.78,500399996.0
2007-01-31 21:40:00,120.786,120.788,120.77,120.784,647699990.0
2007-01-31 21:41:00,120.795,120.826,120.795,120.816,687399997.0
2007-01-31 21:42:00,120.815,120.819,120.792,120.792,1131200009.0
2007-01-31 21:43:00,120.78,120.78,120.765,120.771,366200006.0
2007-01-31 21:44:00,120.777,120.79,120.758,120.79,1401900010.0
2007-01-31 21:45:00,120.797,120.805,120.794,120.795,491499992.0
2007-01-31 21:46:00,120.785,120.785,120.765,120.765,744199998.0
2007-01-31 21:47:00,120.762,120.768,120.758,120.768,680800011.0
2007-01-31 21:48:00,120.766,120.766,120.742,120.745,940299993.0
2007-01-31 21:49:00,120.744,120.744,120.713,120.713,575200003.0
2007-01-31 21:50:00,120.707,120.724,120.707,120.723,210400004.0
2007-01-31 21:51:00,120.72,120.72,120.691,120.704,504800003.0
2007-01-31 21:52:00,120.692,120.71,120.689,120.71,149899999.0
2007-01-31 21:53:00,120.714,120.714,120.705,120.707,426800003.0
2007-01-31 21:54:00,120.712,120.714,120.703,120.707,748300001.0
2007-01-31 21:55:00,120.705,120.708,120.701,120.705,229399997.0
2007-01-31 21:56:00,120.708,120.729,120.707,120.729,455100004.0
2007-01-31 21:57:00,120.728,120.736,120.726,120.733,316899998.0
2007-01-31 21:58:00,120.739,120.753,120.739,120.753,235200005.0
2007-01-31 21:59:00,120.753,120.758,120.721,120.723,421600000.0
2007-01-31 22:00:00,120.717,120.717,120.689,120.689,1052699993.0
2007-01-31 22:01:00,120.698,120.72,120.696,120.72,1275299998.0
2007-01-31 22:02:00,120.715,120.719,120.698,120.712,630500005.0
2007-01-31 22:03:00,120.712,120.715,120.701,120.708,300100003.0
2007-01-31 22:04:00,120.71,120.719,120.704,120.71,640799996.0
2007-01-31 22:05:00,120.716,120.721,120.708,120.708,140999997.0
2007-01-31 22:06:00,120.705,120.714,120.697,120.703,268600002.0
2007-01-31 22:07:00,120.715,120.723,120.688,120.71,466300001.0
2007-01-31 22:08:00,120.71,120.722,120.7,120.712,258799998.0
2007-01-31 22:09:00,120.723,120.725,120.715,120.725,131999996.0
2007-01-31 22:10:00,120.729,120.729,120.704,120.704,227300007.0
2007-01-31 22:11:00,120.703,120.749,120.682,120.749,595900009.0
2007-01-31 22:12:00,120.746,120.747,120.728,120.728,210700003.0
2007-01-31 22:13:00,120.717,120.734,120.717,120.73,386399993.0
2007-01-31 22:14:00,120.729,120.731,120.717,120.717,426600006.0
2007-01-31 22:15:00,120.718,120.722,120.709,120.709,337299995.0
2007-01-31 22:16:00,120.708,120.712,120.697,120.697,392899996.0
2007-01-31 22:17:00,120.678,120.692,120.66,120.692,338600004.0
2007-01-31 22:18:00,120.703,120.719,120.702,120.708,272800003.0
2007-01-31 22:19:00,120.699,120.728,120.676,120.728,439000002.0
2007-01-31 22:20:00,120.73,120.73,120.718,120.722,210200002.0
2007-01-31 22:21:00,120.727,120.737,120.721,120.721,213900000.0
2007-01-31 22:22:00,120.723,120.723,120.717,120.723,217200000.0
2007-01-31 22:23:00,120.721,120.721,120.712,120.717,176000000.0
2007-01-31 22:24:00,120.723,120.723,120.707,120.716,250099999.0
2007-01-31 22:25:00,120.722,120.722,120.706,120.715,151300001.0
2007-01-31 22:26:00,120.706,120.716,120.695,120.716,214199999.0
2007-01-31 22:27:00,120.706,120.712,120.695,120.712,887299998.0
2007-01-31 22:28:00,120.713,120.713,120.679,120.687,267299994.0
2007-01-31 22:29:00,120.68,120.687,120.662,120.685,189499997.0
2007-01-31 22:30:00,120.699,120.719,120.699,120.715,309800001.0
2007-01-31 22:31:00,120.718,120.718,120.712,120.717,213800005.0
2007-01-31 22:32:00,120.72,120.732,120.713,120.72,404699995.0
2007-01-31 22:33:00,120.725,120.733,120.706,120.729,696499999.0
2007-01-31 22:34:00,120.729,120.743,120.729,120.735,991599998.0
2007-01-31 22:35:00,120.736,120.742,120.725,120.725,334500006.0
2007-01-31 22:36:00,120.72,120.733,120.71,120.721,750699998.0
2007-01-31 22:37:00,120.719,120.719,120.702,120.702,185199999.0
2007-01-31 22:38:00,120.71,120.716,120.695,120.695,203799997.0
2007-01-31 22:39:00,120.697,120.714,120.697,120.704,244800000.0
2007-01-31 22:40:00,120.703,120.716,120.699,120.711,688899999.0
2007-01-31 22:41:00,120.718,120.719,120.708,120.719,368200005.0
2007-01-31 22:42:00,120.722,120.724,120.716,120.718,262300008.0
2007-01-31 22:43:00,120.719,120.73,120.718,120.718,244299999.0
2007-01-31 22:44:00,120.709,120.728,120.702,120.72,284500004.0
2007-01-31 22:45:00,120.722,120.729,120.684,120.706,471700001.0
2007-01-31 22:46:00,120.713,120.724,120.713,120.713,464500000.0
2007-01-31 22:47:00,120.721,120.721,120.705,120.712,420899997.0
2007-01-31 22:48:00,120.713,120.726,120.703,120.703,296099999.0
2007-01-31 22:49:00,120.705,120.706,120.681,120.706,231099997.0
2007-01-31 22:50:00,120.709,120.719,120.707,120.708,545400003.0
2007-01-31 22:51:00,120.717,120.72,120.712,120.713,423799998.0
2007-01-31 22:52:00,120.711,120.723,120.708,120.708,256800008.0
2007-01-31 22:53:00,120.71,120.72,120.702,120.703,373599999.0
2007-01-31 22:54:00,120.695,120.695,120.665,120.679,224399998.0
2007-01-31 22:55:00,120.69,120.69,120.656,120.675,411699997.0
2007-01-31 22:56:00,120.658,120.666,120.642,120.652,303900003.0
2007-01-31 22:57:00,120.659,120.669,120.659,120.664,586299999.0
2007-01-31 22:58:00,120.668,120.68,120.649,120.669,204199999.0
2007-01-31 22:59:00,120.645,120.66,120.64,120.653,465600003.0
2007-01-31 23:00:00,120.643,120.665,120.643,120.652,219699999.0
2007-01-31 23:01:00,120.654,120.665,120.645,120.663,174700000.0
2007-01-31 23:02:00,120.673,120.673,120.662,120.662,204800003.0
2007-01-31 23:03:00,120.665,120.675,120.662,120.664,142400002.0
2007-01-31 23:04:00,120.668,120.668,120.656,120.663,192599998.0
2007-01-31 23:05:00,120.668,120.668,120.657,120.657,159800000.0
2007-01-31 23:06:00,120.645,120.652,120.639,120.651,149100001.0
2007-01-31 23:07:00,120.655,120.66,120.652,120.652,221700001.0
2007-01-31 23:08:00,120.648,120.658,120.647,120.648,282200005.0
2007-01-31 23:09:00,120.649,120.649,120.633,120.633,72300001.0
2007-01-31 23:10:00,120.65,120.65,120.638,120.647,457000003.0
2007-01-31 23:11:00,120.66,120.666,120.649,120.649,133200003.0
2007-01-31 23:12:00,120.647,120.652,120.638,120.652,193000000.0
2007-01-31 23:13:00,120.647,120.656,120.644,120.655,191300001.0
2007-01-31 23:14:00,120.65,120.659,120.64,120.65,96800003.0
2007-01-31 23:15:00,120.664,120.664,120.631,120.642,273399995.0
2007-01-31 23:16:00,120.645,120.667,120.645,120.659,250800003.0
2007-01-31 23:17:00,120.665,120.679,120.665,120.665,153100003.0
2007-01-31 23:18:00,120.672,120.685,120.672,120.672,307400000.0
2007-01-31 23:19:00,120.666,120.678,120.666,120.678,226299996.0
2007-01-31 23:20:00,120.674,120.687,120.667,120.671,212899999.0
2007-01-31 23:21:00,120.668,120.675,120.649,120.663,412900001.0
2007-01-31 23:22:00,120.666,120.682,120.666,120.671,207600005.0
2007-01-31 23:23:00,120.668,120.668,120.649,120.649,194899998.0
2007-01-31 23:24:00,120.648,120.648,120.638,120.638,103999999.0
2007-01-31 23:25:00,120.661,120.662,120.644,120.662,217799994.0
2007-01-31 23:26:00,120.659,120.668,120.641,120.663,355699995.0
2007-01-31 23:27:00,120.657,120.674,120.653,120.665,261100000.0
2007-01-31 23:28:00,120.655,120.656,120.649,120.656,210500005.0
2007-01-31 23:29:00,120.665,120.674,120.659,120.66,149400002.0
2007-01-31 23:30:00,120.673,120.673,120.657,120.66,273500001.0
2007-01-31 23:31:00,120.667,120.667,120.646,120.662,175900002.0
2007-01-31 23:32:00,120.655,120.66,120.644,120.655,292199997.0
2007-01-31 23:33:00,120.66,120.666,120.657,120.661,207400002.0
2007-01-31 23:34:00,120.659,120.662,120.656,120.662,202699996.0
2007-01-31 23:35:00,120.665,120.685,120.653,120.653,176899995.0
2007-01-31 23:36:00,120.654,120.687,120.653,120.687,393200000.0
2007-01-31 23:37:00,120.666,120.68,120.657,120.68,167700003.0
2007-01-31 23:38:00,120.673,120.682,120.663,120.663,375900003.0
2007-01-31 23:39:00,120.665,120.671,120.661,120.667,168700004.0
2007-01-31 23:40:00,120.657,120.665,120.644,120.665,122300001.0
2007-01-31 23:41:00,120.663,120.669,120.663,120.668,153000000.0
2007-01-31 23:42:00,120.652,120.677,120.652,120.673,292500003.0
2007-01-31 23:43:00,120.664,120.666,120.657,120.666,385799996.0
2007-01-31 23:44:00,120.667,120.683,120.667,120.674,304800001.0
2007-01-31 23:45:00,120.665,120.671,120.659,120.666,259000003.0
2007-01-31 23:46:00,120.673,120.678,120.666,120.67,424000007.0
2007-01-31 23:47:00,120.666,120.673,120.656,120.673,150100000.0
2007-01-31 23:48:00,120.672,120.672,120.656,120.669,234099998.0
2007-01-31 23:49:00,120.67,120.67,120.65,120.658,262299999.0
2007-01-31 23:50:00,120.662,120.675,120.645,120.659,68700000.0
2007-01-31 23:51:00,120.662,120.666,120.644,120.656,307500000.0
2007-01-31 23:52:00,120.643,120.665,120.635,120.663,162900001.0
2007-01-31 23:53:00,120.677,120.677,120.659,120.677,446799998.0
2007-01-31 23:54:00,120.673,120.679,120.658,120.658,107200000.0
2007-01-31 23:55:00,120.658,120.661,120.655,120.658,126499999.0
2007-01-31 23:56:00,120.657,120.657,120.636,120.655,312099996.0
2007-01-31 23:57:00,120.65,120.65,120.632,120.64,210699995.0
2007-01-31 23:58:00,120.642,120.649,120.64,120.64,314800004.0
2007-01-31 23:59:00,120.652,120.688,120.652,120.676,357799996.0
2007-02-01 00:00:00,120.663,120.682,120.645,120.678,259900005.0
2007-02-01 00:01:00,120.676,120.703,120.669,120.703,172000000.0
2007-02-01 00:02:00,120.713,120.715,120.701,120.706,234599999.0
2007-02-01 00:03:00,120.707,120.71,120.69,120.691,248999992.0
2007-02-01 00:04:00,120.695,120.713,120.695,120.708,161500000.0
2007-02-01 00:05:00,120.712,120.72,120.705,120.72,258400002.0
2007-02-01 00:06:00,120.712,120.733,120.711,120.72,145600003.0
2007-02-01 00:07:00,120.725,120.739,120.725,120.731,121999999.0
2007-02-01 00:08:00,120.72,120.743,120.709,120.743,227099998.0
2007-02-01 00:09:00,120.771,120.838,120.771,120.782,459399998.0
2007-02-01 00:10:00,120.768,120.771,120.751,120.771,279000002.0
2007-02-01 00:11:00,120.768,120.772,120.762,120.768,156100000.0
2007-02-01 00:12:00,120.769,120.77,120.758,120.76,339099996.0
2007-02-01 00:13:00,120.763,120.774,120.754,120.768,262699993.0
2007-02-01 00:14:00,120.77,120.786,120.77,120.786,161199997.0
2007-02-01 00:15:00,120.797,120.797,120.787,120.79,67100000.0
2007-02-01 00:16:00,120.787,120.787,120.776,120.78,82199999.0
2007-02-01 00:17:00,120.773,120.786,120.773,120.778,209599999.0
2007-02-01 00:18:00,120.775,120.781,120.758,120.758,282800008.0
2007-02-01 00:19:00,120.781,120.789,120.774,120.781,280500006.0
2007-02-01 00:20:00,120.794,120.794,120.773,120.79,296500000.0
2007-02-01 00:21:00,120.792,120.8,120.787,120.796,384899999.0
2007-02-01 00:22:00,120.789,120.801,120.779,120.786,267100002.0
2007-02-01 00:23:00,120.791,120.808,120.791,120.801,204299997.0
2007-02-01 00:24:00,120.797,120.808,120.785,120.785,359699997.0
2007-02-01 00:25:00,120.773,120.789,120.759,120.782,280600001.0
2007-02-01 00:26:00,120.802,120.802,120.782,120.782,259600002.0
2007-02-01 00:27:00,120.79,120.797,120.78,120.78,164399999.0
2007-02-01 00:28:00,120.798,120.798,120.78,120.794,144800000.0
2007-02-01 00:29:00,120.802,120.811,120.789,120.794,237999995.0
2007-02-01 00:30:00,120.792,120.792,120.767,120.769,88699998.0
2007-02-01 00:31:00,120.789,120.819,120.789,120.819,200000000.0
2007-02-01 00:32:00,120.835,120.851,120.828,120.828,133000000.0
2007-02-01 00:33:00,120.841,120.855,120.841,120.848,328499998.0
2007-02-01 00:34:00,120.836,120.853,120.834,120.853,224299997.0
2007-02-01 00:35:00,120.848,120.85,120.82,120.836,405000002.0
2007-02-01 00:36:00,120.848,120.85,120.828,120.828,225100002.0
2007-02-01 00:37:00,120.833,120.843,120.828,120.84,248600003.0
2007-02-01 00:38:00,120.83,120.851,120.825,120.844,158700003.0
2007-02-01 00:39:00,120.842,120.842,120.817,120.823,422799995.0
2007-02-01 00:40:00,120.833,120.833,120.827,120.827,126700001.0
2007-02-01 00:41:00,120.837,120.844,120.837,120.843,256700000.0
2007-02-01 00:42:00,120.833,120.837,120.814,120.837,295100001.0
2007-02-01 00:43:00,120.841,120.841,120.813,120.835,267500002.0
2007-02-01 00:44:00,120.833,120.836,120.817,120.833,200099999.0
2007-02-01 00:45:00,120.835,120.835,120.816,120.824,124699998.0
2007-02-01 00:46:00,120.838,120.838,120.819,120.826,111399997.0
2007-02-01 00:47:00,120.832,120.84,120.83,120.84,241600004.0
2007-02-01 00:48:00,120.828,120.836,120.814,120.831,188500000.0
2007-02-01 00:49:00,120.819,120.825,120.81,120.825,161400000.0
2007-02-01 00:50:00,120.832,120.832,120.828,120.828,8800000.0
2007-02-01 00:51:00,120.823,120.84,120.823,120.828,205400000.0
2007-02-01 00:52:00,120.832,120.847,120.811,120.815,288499998.0
2007-02-01 00:53:00,120.817,120.84,120.817,120.84,259500002.0
2007-02-01 00:54:00,120.843,120.849,120.842,120.842,118699997.0
2007-02-01 00:55:00,120.833,120.848,120.824,120.846,355500002.0
2007-02-01 00:56:00,120.839,120.843,120.836,120.838,371900006.0
2007-02-01 00:57:00,120.841,120.841,120.828,120.831,236600000.0
2007-02-01 00:58:00,120.835,120.845,120.833,120.843,317099998.0
2007-02-01 00:59:00,120.84,120.852,120.84,120.852,201899998.0
2007-02-01 01:00:00,120.854,120.864,120.852,120.854,213700002.0
2007-02-01 01:01:00,120.859,120.871,120.859,120.864,287900000.0
2007-02-01 01:02:00,120.863,120.886,120.861,120.886,244899999.0
2007-02-01 01:03:00,120.89,120.9,120.881,120.881,222600002.0
2007-02-01 01:04:00,120.86,120.86,120.824,120.839,60300001.0
2007-02-01 01:05:00,120.86,120.86,120.837,120.853,267099998.0
2007-02-01 01:06:00,120.852,120.853,120.842,120.853,214300005.0
2007-02-01 01:07:00,120.847,120.854,120.843,120.854,212900000.0
2007-02-01 01:08:00,120.823,120.842,120.81,120.842,128799999.0
2007-02-01 01:09:00,120.848,120.85,120.802,120.802,144300000.0
2007-02-01 01:10:00,120.809,120.815,120.792,120.808,194799997.0
2007-02-01 01:11:00,120.813,120.831,120.813,120.831,219599997.0
2007-02-01 01:12:00,120.815,120.836,120.813,120.836,111700001.0
2007-02-01 01:13:00,120.84,120.841,120.817,120.833,165700004.0
2007-02-01 01:14:00,120.835,120.837,120.822,120.822,337099995.0
2007-02-01 01:15:00,120.818,120.824,120.809,120.82,314799990.0
2007-02-01 01:16:00,120.823,120.823,120.812,120.817,343400002.0
2007-02-01 01:17:00,120.811,120.811,120.779,120.81,315400001.0
2007-02-01 01:18:00,120.803,120.807,120.775,120.807,225900001.0
2007-02-01 01:19:00,120.802,120.826,120.802,120.826,302400000.0
2007-02-01 01:20:00,120.824,120.824,120.806,120.823,362100000.0
2007-02-01 01:21:00,120.823,120.835,120.82,120.833,244300001.0
2007-02-01 01:22:00,120.821,120.821,120.787,120.813,311700002.0
2007-02-01 01:23:00,120.805,120.823,120.805,120.816,154799998.0
2007-02-01 01:24:00,120.805,120.81,120.796,120.808,350499996.0
2007-02-01 01:25:00,120.812,120.821,120.8,120.804,306700000.0
2007-02-01 01:26:00,120.798,120.804,120.778,120.8,77500001.0
2007-02-01 01:27:00,120.808,120.808,120.79,120.8,114100000.0
2007-02-01 01:28:00,120.791,120.791,120.775,120.783,221000001.0
2007-02-01 01:29:00,120.776,120.778,120.755,120.759,97599999.0
2007-02-01 01:30:00,120.755,120.762,120.739,120.759,255100003.0
2007-02-01 01:31:00,120.758,120.781,120.758,120.781,342799998.0
2007-02-01 01:32:00,120.78,120.807,120.78,120.805,85899998.0
2007-02-01 01:33:00,120.79,120.808,120.774,120.808,253900001.0
2007-02-01 01:34:00,120.807,120.808,120.792,120.795,282899996.0
2007-02-01 01:35:00,120.791,120.817,120.78,120.816,277900000.0
2007-02-01 01:36:00,120.803,120.803,120.788,120.802,101200003.0
2007-02-01 01:37:00,120.798,120.806,120.785,120.785,182000002.0
2007-02-01 01:38:00,120.793,120.793,120.767,120.774,324300003.0
2007-02-01 01:39:00,120.752,120.771,120.747,120.771,91800000.0
2007-02-01 01:40:00,120.788,120.788,120.764,120.764,207300008.0
2007-02-01 01:41:00,120.791,120.791,120.762,120.769,191300001.0
2007-02-01 01:42:00,120.756,120.756,120.738,120.744,135800000.0
2007-02-01 01:43:00,120.748,120.759,120.739,120.74,313299998.0
2007-02-01 01:44:00,120.726,120.727,120.715,120.72,141299999.0
2007-02-01 01:45:00,120.72,120.735,120.712,120.719,206000001.0
2007-02-01 01:46:00,120.718,120.726,120.704,120.726,122400001.0
2007-02-01 01:47:00,120.727,120.728,120.717,120.719,176200000.0
2007-02-01 01:48:00,120.725,120.732,120.723,120.723,242399998.0
2007-02-01 01:49:00,120.72,120.735,120.72,120.735,161000001.0
2007-02-01 01:50:00,120.718,120.725,120.707,120.725,214000002.0
2007-02-01 01:51:00,120.728,120.728,120.709,120.719,97299999.0
2007-02-01 01:52:00,120.72,120.72,120.706,120.706,197700000.0
2007-02-01 01:53:00,120.717,120.717,120.683,120.692,236199997.0
2007-02-01 01:54:00,120.71,120.722,120.706,120.722,117100001.0
2007-02-01 01:55:00,120.732,120.749,120.728,120.748,126199999.0
2007-02-01 01:56:00,120.735,120.739,120.705,120.709,136500000.0
2007-02-01 01:57:00,120.742,120.753,120.74,120.753,167399996.0
2007-02-01 01:58:00,120.745,120.75,120.744,120.75,67800001.0
2007-02-01 01:59:00,120.743,120.752,120.733,120.738,372299998.0
2007-02-01 02:00:00,120.737,120.746,120.73,120.732,216900001.0
2007-02-01 02:01:00,120.733,120.737,120.727,120.734,283000004.0
2007-02-01 02:02:00,120.724,120.724,120.697,120.707,478000004.0
2007-02-01 02:03:00,120.699,120.71,120.695,120.702,169500003.0
2007-02-01 02:04:00,120.695,120.704,120.694,120.694,184200000.0
2007-02-01 02:05:00,120.695,120.703,120.695,120.7,247100003.0
2007-02-01 02:06:00,120.707,120.714,120.705,120.71,157800001.0
2007-02-01 02:07:00,120.703,120.712,120.703,120.712,176000002.0
2007-02-01 02:08:00,120.698,120.704,120.683,120.703,268500005.0
2007-02-01 02:09:00,120.711,120.711,120.693,120.704,241200002.0
2007-02-01 02:10:00,120.687,120.708,120.685,120.7,438199997.0
2007-02-01 02:11:00,120.69,120.69,120.677,120.68,183400001.0
2007-02-01 02:12:00,120.652,120.686,120.641,120.686,283699998.0
2007-02-01 02:13:00,120.681,120.688,120.679,120.686,352900000.0
2007-02-01 02:14:00,120.685,120.718,120.668,120.711,166700001.0
2007-02-01 02:15:00,120.71,120.727,120.71,120.727,323600003.0
2007-02-01 02:16:00,120.73,120.753,120.712,120.753,219600003.0
2007-02-01 02:17:00,120.757,120.769,120.749,120.769,68100000.0
2007-02-01 02:18:00,120.762,120.767,120.741,120.75,437700002.0
2007-02-01 02:19:00,120.751,120.763,120.751,120.759,184600000.0
2007-02-01 02:20:00,120.75,120.753,120.72,120.753,200000001.0
2007-02-01 02:21:00,120.752,120.788,120.752,120.788,175300000.0
2007-02-01 02:22:00,120.781,120.8,120.772,120.8,232700001.0
2007-02-01 02:23:00,120.774,120.8,120.759,120.8,127200001.0
2007-02-01 02:24:00,120.8,120.808,120.768,120.808,167400003.0
2007-02-01 02:25:00,120.807,120.807,120.792,120.792,127600001.0
2007-02-01 02:26:00,120.817,120.83,120.816,120.82,369799996.0
2007-02-01 02:27:00,120.807,120.836,120.807,120.835,256900002.0
2007-02-01 02:28:00,120.838,120.867,120.838,120.857,100199999.0
2007-02-01 02:29:00,120.857,120.857,120.837,120.84,318200000.0
2007-02-01 02:30:00,120.84,120.846,120.815,120.832,256000001.0
2007-02-01 02:31:00,120.834,120.84,120.822,120.84,353799996.0
2007-02-01 02:32:00,120.844,120.851,120.831,120.851,183199999.0
2007-02-01 02:33:00,120.847,120.848,120.842,120.842,179399997.0
2007-02-01 02:34:00,120.844,120.853,120.835,120.853,287699994.0
2007-02-01 02:35:00,120.857,120.857,120.843,120.855,257699994.0
2007-02-01 02:36:00,120.854,120.889,120.851,120.889,145799998.0
2007-02-01 02:37:00,120.881,120.881,120.874,120.874,9200000.0
2007-02-01 02:38:00,120.867,120.87,120.852,120.865,240100001.0
2007-02-01 02:39:00,120.856,120.856,120.847,120.847,181200002.0
2007-02-01 02:40:00,120.85,120.85,120.825,120.828,305999990.0
2007-02-01 02:41:00,120.857,120.857,120.83,120.844,254400000.0
2007-02-01 02:42:00,120.844,120.853,120.838,120.849,128699998.0
2007-02-01 02:43:00,120.845,120.857,120.828,120.848,248500005.0
2007-02-01 02:44:00,120.848,120.861,120.848,120.861,228299996.0
2007-02-01 02:45:00,120.863,120.869,120.833,120.853,305099995.0
2007-02-01 02:46:00,120.867,120.867,120.849,120.858,402200000.0
2007-02-01 02:47:00,120.858,120.859,120.846,120.849,323299999.0
2007-02-01 02:48:00,120.853,120.853,120.828,120.853,366700003.0
2007-02-01 02:49:00,120.862,120.866,120.851,120.864,203900002.0
2007-02-01 02:50:00,120.86,120.86,120.835,120.859,350000000.0
2007-02-01 02:51:00,120.867,120.869,120.835,120.835,155000003.0
2007-02-01 02:52:00,120.859,120.868,120.851,120.851,321400006.0
2007-02-01 02:53:00,120.85,120.862,120.847,120.862,307200003.0
2007-02-01 02:54:00,120.862,120.874,120.858,120.861,141300003.0
2007-02-01 02:55:00,120.863,120.863,120.84,120.845,213400002.0
2007-02-01 02:56:00,120.842,120.847,120.826,120.836,256099999.0
2007-02-01 02:57:00,120.843,120.853,120.835,120.835,234700001.0
2007-02-01 02:58:00,120.84,120.84,120.821,120.821,256100003.0
2007-02-01 02:59:00,120.825,120.829,120.804,120.81,170200000.0
2007-02-01 03:00:00,120.798,120.809,120.798,120.809,180399997.0
2007-02-01 03:01:00,120.809,120.809,120.779,120.793,167800003.0
2007-02-01 03:02:00,120.8,120.801,120.796,120.797,154999997.0
2007-02-01 03:03:00,120.788,120.798,120.786,120.792,300599993.0
2007-02-01 03:04:00,120.778,120.778,120.76,120.761,273600005.0
2007-02-01 03:05:00,120.752,120.753,120.743,120.743,262699999.0
2007-02-01 03:06:00,120.751,120.751,120.719,120.72,316699995.0
2007-02-01 03:07:00,120.715,120.724,120.704,120.723,228299996.0
2007-02-01 03:08:00,120.716,120.724,120.708,120.708,369900002.0
2007-02-01 03:09:00,120.702,120.703,120.692,120.703,140000000.0
2007-02-01 03:10:00,120.71,120.733,120.71,120.733,88000002.0
2007-02-01 03:11:00,120.748,120.749,120.725,120.725,215499997.0
2007-02-01 03:12:00,120.725,120.74,120.72,120.74,159700001.0
2007-02-01 03:13:00,120.742,120.743,120.729,120.743,388900001.0
2007-02-01 03:14:00,120.728,120.728,120.694,120.694,113100003.0
2007-02-01 03:15:00,120.702,120.702,120.691,120.702,307500006.0
2007-02-01 03:16:00,120.692,120.711,120.692,120.7,204900002.0
2007-02-01 03:17:00,120.703,120.71,120.69,120.695,275200001.0
2007-02-01 03:18:00,120.69,120.69,120.675,120.685,235600001.0
2007-02-01 03:19:00,120.689,120.719,120.686,120.714,209600004.0
2007-02-01 03:20:00,120.723,120.752,120.72,120.748,368600008.0
2007-02-01 03:21:00,120.751,120.751,120.739,120.743,71300001.0
2007-02-01 03:22:00,120.757,120.76,120.745,120.745,120000001.0
2007-02-01 03:23:00,120.732,120.736,120.725,120.733,113799998.0
2007-02-01 03:24:00,120.732,120.732,120.721,120.725,308499998.0
2007-02-01 03:25:00,120.727,120.727,120.696,120.696,125900000.0
2007-02-01 03:26:00,120.712,120.721,120.712,120.717,195299998.0
2007-02-01 03:27:00,120.723,120.723,120.709,120.715,311400006.0
2007-02-01 03:28:00,120.716,120.723,120.713,120.723,187099996.0
2007-02-01 03:29:00,120.711,120.725,120.704,120.723,309700003.0
2007-02-01 03:30:00,120.715,120.73,120.715,120.718,181200003.0
2007-02-01 03:31:00,120.714,120.721,120.711,120.712,211099998.0
2007-02-01 03:32:00,120.715,120.715,120.693,120.706,223499995.0
2007-02-01 03:33:00,120.708,120.716,120.694,120.71,281800001.0
2007-02-01 03:34:00,120.712,120.712,120.693,120.698,397299998.0
2007-02-01 03:35:00,120.67,120.695,120.67,120.678,244300000.0
2007-02-01 03:36:00,120.671,120.676,120.66,120.667,444199999.0
2007-02-01 03:37:00,120.659,120.659,120.64,120.64,94799997.0
2007-02-01 03:38:00,120.645,120.663,120.622,120.663,130100001.0
2007-02-01 03:39:00,120.657,120.681,120.636,120.676,179599998.0
2007-02-01 03:40:00,120.671,120.681,120.665,120.669,212199999.0
2007-02-01 03:41:00,120.659,120.664,120.642,120.664,300300002.0
2007-02-01 03:42:00,120.668,120.677,120.661,120.677,185699999.0
2007-02-01 03:43:00,120.677,120.677,120.655,120.658,290500000.0
2007-02-01 03:44:00,120.66,120.66,120.649,120.65,144000001.0
2007-02-01 03:45:00,120.65,120.659,120.646,120.655,255100001.0
2007-02-01 03:46:00,120.65,120.658,120.65,120.658,264499997.0
2007-02-01 03:47:00,120.663,120.669,120.645,120.653,295000001.0
2007-02-01 03:48:00,120.67,120.694,120.67,120.681,205400001.0
2007-02-01 03:49:00,120.689,120.689,120.67,120.676,141599996.0
2007-02-01 03:50:00,120.683,120.687,120.679,120.685,167700001.0
2007-02-01 03:51:00,120.674,120.681,120.656,120.681,259799995.0
2007-02-01 03:52:00,120.682,120.69,120.673,120.673,228800002.0
2007-02-01 03:53:00,120.672,120.674,120.653,120.66,254200002.0
2007-02-01 03:54:00,120.655,120.664,120.655,120.662,168500003.0
2007-02-01 03:55:00,120.656,120.667,120.656,120.66,256000004.0
2007-02-01 03:56:00,120.664,120.68,120.66,120.68,153200002.0
2007-02-01 03:57:00,120.665,120.691,120.661,120.691,245600002.0
2007-02-01 03:58:00,120.701,120.719,120.701,120.715,257100002.0
2007-02-01 03:59:00,120.71,120.725,120.702,120.713,277300007.0
2007-02-01 04:00:00,120.727,120.73,120.701,120.706,374599993.0
2007-02-01 04:01:00,120.693,120.702,120.678,120.678,307499992.0
2007-02-01 04:02:00,120.662,120.675,120.65,120.661,124700002.0
2007-02-01 04:03:00,120.673,120.673,120.667,120.667,3800000.0
2007-02-01 04:04:00,120.66,120.663,120.65,120.659,127499997.0
2007-02-01 04:05:00,120.635,120.648,120.618,120.644,185399998.0
2007-02-01 04:06:00,120.649,120.654,120.64,120.654,268200001.0
2007-02-01 04:07:00,120.655,120.666,120.65,120.66,320399995.0
2007-02-01 04:08:00,120.655,120.66,120.632,120.66,214399999.0
2007-02-01 04:09:00,120.667,120.669,120.652,120.656,174899999.0
2007-02-01 04:10:00,120.655,120.655,120.639,120.654,347099994.0
2007-02-01 04:11:00,120.652,120.656,120.65,120.65,263199991.0
2007-02-01 04:12:00,120.64,120.658,120.616,120.658,331399998.0
2007-02-01 04:13:00,120.65,120.65,120.636,120.64,90099999.0
2007-02-01 04:14:00,120.638,120.64,120.623,120.632,220900006.0
2007-02-01 04:15:00,120.63,120.63,120.607,120.615,266799998.0
2007-02-01 04:16:00,120.615,120.615,120.59,120.59,260300001.0
2007-02-01 04:17:00,120.587,120.599,120.587,120.597,229600001.0
2007-02-01 04:18:00,120.589,120.595,120.583,120.593,316800002.0
2007-02-01 04:19:00,120.597,120.6,120.583,120.6,193400000.0
2007-02-01 04:20:00,120.607,120.612,120.599,120.611,125299999.0
2007-02-01 04:21:00,120.614,120.614,120.603,120.603,139800003.0
2007-02-01 04:22:00,120.617,120.622,120.614,120.619,289499995.0
2007-02-01 04:23:00,120.608,120.608,120.586,120.6,149400000.0
2007-02-01 04:24:00,120.575,120.591,120.568,120.574,327599994.0
2007-02-01 04:25:00,120.575,120.575,120.546,120.56,116099998.0
2007-02-01 04:26:00,120.563,120.59,120.563,120.587,368699997.0
2007-02-01 04:27:00,120.585,120.597,120.585,120.597,287099993.0
2007-02-01 04:28:00,120.588,120.594,120.567,120.572,160700001.0
2007-02-01 04:29:00,120.583,120.583,120.557,120.565,245000000.0
2007-02-01 04:30:00,120.558,120.563,120.547,120.551,199999997.0
2007-02-01 04:31:00,120.545,120.551,120.538,120.551,189899998.0
2007-02-01 04:32:00,120.549,120.549,120.535,120.547,98300000.0
2007-02-01 04:33:00,120.549,120.552,120.535,120.543,165300003.0
2007-02-01 04:34:00,120.532,120.538,120.527,120.537,153799997.0
2007-02-01 04:35:00,120.528,120.528,120.504,120.515,171699998.0
2007-02-01 04:36:00,120.514,120.53,120.511,120.53,99200001.0
2007-02-01 04:37:00,120.513,120.523,120.502,120.523,356699999.0
2007-02-01 04:38:00,120.528,120.551,120.514,120.55,205600002.0
2007-02-01 04:39:00,120.542,120.547,120.54,120.547,226600002.0
2007-02-01 04:40:00,120.56,120.565,120.548,120.552,175200002.0
2007-02-01 04:41:00,120.55,120.555,120.545,120.546,125600001.0
2007-02-01 04:42:00,120.556,120.557,120.54,120.554,194200003.0
2007-02-01 04:43:00,120.568,120.573,120.565,120.565,152199995.0
2007-02-01 04:44:00,120.569,120.569,120.556,120.56,261100002.0
2007-02-01 04:45:00,120.568,120.569,120.533,120.55,366099999.0
2007-02-01 04:46:00,120.568,120.57,120.55,120.55,289000003.0
2007-02-01 04:47:00,120.553,120.553,120.546,120.547,214800002.0
2007-02-01 04:48:00,120.548,120.55,120.521,120.529,216399996.0
2007-02-01 04:49:00,120.526,120.528,120.504,120.504,425799998.0
2007-02-01 04:50:00,120.491,120.51,120.484,120.51,170699998.0
2007-02-01 04:51:00,120.497,120.518,120.487,120.518,140799996.0
2007-02-01 04:52:00,120.525,120.544,120.509,120.536,189099996.0
2007-02-01 04:53:00,120.539,120.541,120.532,120.532,163099995.0
2007-02-01 04:54:00,120.55,120.551,120.525,120.54,235999997.0
2007-02-01 04:55:00,120.522,120.593,120.521,120.593,101799998.0
2007-02-01 04:56:00,120.582,120.582,120.557,120.569,216200004.0
2007-02-01 04:57:00,120.565,120.575,120.563,120.563,191600002.0
2007-02-01 04:58:00,120.567,120.576,120.566,120.574,195000002.0
2007-02-01 04:59:00,120.574,120.58,120.569,120.58,124100002.0
2007-02-01 05:00:00,120.569,120.576,120.564,120.566,406700003.0
2007-02-01 05:01:00,120.544,120.544,120.502,120.512,278699998.0
2007-02-01 05:02:00,120.5,120.5,120.489,120.493,96199999.0
2007-02-01 05:03:00,120.5,120.515,120.498,120.515,71499999.0
2007-02-01 05:04:00,120.516,120.517,120.499,120.51,257400004.0
2007-02-01 05:05:00,120.503,120.507,120.493,120.493,314100004.0
2007-02-01 05:06:00,120.495,120.517,120.495,120.515,295000006.0
2007-02-01 05:07:00,120.527,120.53,120.508,120.518,340800000.0
2007-02-01 05:08:00,120.524,120.524,120.503,120.511,127300004.0
2007-02-01 05:09:00,120.507,120.515,120.498,120.503,265999998.0
2007-02-01 05:10:00,120.504,120.518,120.504,120.518,273499999.0
2007-02-01 05:11:00,120.518,120.531,120.513,120.531,297300007.0
2007-02-01 05:12:00,120.505,120.528,120.505,120.528,233100000.0
2007-02-01 05:13:00,120.532,120.555,120.525,120.555,121000003.0
2007-02-01 05:14:00,120.57,120.617,120.57,120.617,184200002.0
2007-02-01 05:15:00,120.623,120.656,120.623,120.656,348999996.0
2007-02-01 05:16:00,120.656,120.656,120.616,120.625,285899995.0
2007-02-01 05:17:00,120.628,120.628,120.612,120.62,246099999.0
2007-02-01 05:18:00,120.6,120.6,120.585,120.6,210300000.0
2007-02-01 05:19:00,120.6,120.648,120.6,120.641,335899998.0
2007-02-01 05:20:00,120.656,120.661,120.642,120.642,237499999.0
2007-02-01 05:21:00,120.618,120.629,120.613,120.617,506399998.0
2007-02-01 05:22:00,120.628,120.628,120.609,120.609,299199997.0
2007-02-01 05:23:00,120.602,120.623,120.599,120.623,249000003.0
2007-02-01 05:24:00,120.606,120.617,120.585,120.614,267500002.0
2007-02-01 05:25:00,120.607,120.619,120.603,120.611,567300013.0
2007-02-01 05:26:00,120.591,120.612,120.591,120.593,181899996.0
2007-02-01 05:27:00,120.604,120.611,120.582,120.599,108900000.0
2007-02-01 05:28:00,120.588,120.614,120.565,120.614,244899999.0
2007-02-01 05:29:00,120.61,120.619,120.601,120.619,28800000.0
2007-02-01 05:30:00,120.628,120.628,120.601,120.623,253400003.0
2007-02-01 05:31:00,120.614,120.614,120.587,120.608,300600000.0
2007-02-01 05:32:00,120.61,120.619,120.581,120.602,204200004.0
2007-02-01 05:33:00,120.598,120.615,120.588,120.615,176999999.0
2007-02-01 05:34:00,120.607,120.611,120.595,120.595,192200000.0
2007-02-01 05:35:00,120.608,120.609,120.573,120.586,135199999.0
2007-02-01 05:36:00,120.612,120.612,120.606,120.606,8000000.0
2007-02-01 05:37:00,120.622,120.651,120.622,120.651,219200001.0
2007-02-01 05:38:00,120.643,120.643,120.609,120.639,236800001.0
2007-02-01 05:39:00,120.645,120.645,120.624,120.633,374599994.0
2007-02-01 05:40:00,120.638,120.645,120.619,120.638,257600002.0
2007-02-01 05:41:00,120.643,120.651,120.641,120.641,148500000.0
2007-02-01 05:42:00,120.635,120.648,120.624,120.648,247700002.0
2007-02-01 05:43:00,120.653,120.653,120.643,120.646,241300002.0
2007-02-01 05:44:00,120.645,120.649,120.627,120.634,179199998.0
2007-02-01 05:45:00,120.657,120.663,120.652,120.663,387099994.0
2007-02-01 05:46:00,120.643,120.656,120.624,120.634,281300004.0
2007-02-01 05:47:00,120.669,120.672,120.656,120.659,333800006.0
2007-02-01 05:48:00,120.642,120.659,120.633,120.659,146600001.0
2007-02-01 05:49:00,120.666,120.666,120.64,120.654,309200001.0
2007-02-01 05:50:00,120.653,120.67,120.648,120.67,162200003.0
2007-02-01 05:51:00,120.672,120.672,120.658,120.658,352199998.0
2007-02-01 05:52:00,120.652,120.653,120.648,120.648,149300000.0
2007-02-01 05:53:00,120.657,120.695,120.657,120.69,303700005.0
2007-02-01 05:54:00,120.698,120.725,120.697,120.717,382299997.0
2007-02-01 05:55:00,120.717,120.723,120.712,120.723,349700002.0
2007-02-01 05:56:00,120.723,120.743,120.716,120.743,282999999.0
2007-02-01 05:57:00,120.746,120.752,120.741,120.747,231100002.0
2007-02-01 05:58:00,120.752,120.752,120.736,120.746,218499996.0
2007-02-01 05:59:00,120.74,120.755,120.74,120.74,95599998.0
2007-02-01 06:00:00,120.726,120.733,120.718,120.733,64500000.0
2007-02-01 06:01:00,120.72,120.72,120.699,120.699,145300005.0
2007-02-01 06:02:00,120.728,120.729,120.68,120.693,361999997.0
2007-02-01 06:03:00,120.716,120.726,120.71,120.72,188700000.0
2007-02-01 06:04:00,120.707,120.726,120.696,120.724,239699999.0
2007-02-01 06:05:00,120.713,120.768,120.71,120.768,307400001.0
2007-02-01 06:06:00,120.757,120.768,120.727,120.765,231100000.0
2007-02-01 06:07:00,120.762,120.77,120.743,120.77,224399997.0
2007-02-01 06:08:00,120.786,120.79,120.777,120.777,197799998.0
2007-02-01 06:09:00,120.772,120.772,120.768,120.772,157099995.0
2007-02-01 06:10:00,120.77,120.77,120.761,120.761,115599999.0
2007-02-01 06:11:00,120.772,120.79,120.765,120.774,312800006.0
2007-02-01 06:12:00,120.758,120.77,120.749,120.759,178599997.0
2007-02-01 06:13:00,120.742,120.751,120.725,120.751,102200002.0
2007-02-01 06:14:00,120.762,120.774,120.761,120.769,245999998.0
2007-02-01 06:15:00,120.772,120.778,120.764,120.764,159899999.0
2007-02-01 06:16:00,120.767,120.767,120.751,120.751,290900002.0
2007-02-01 06:17:00,120.755,120.765,120.75,120.761,302700003.0
2007-02-01 06:18:00,120.751,120.757,120.735,120.757,192599992.0
2007-02-01 06:19:00,120.768,120.768,120.756,120.756,233599993.0
2007-02-01 06:20:00,120.753,120.762,120.752,120.755,167200002.0
2007-02-01 06:21:00,120.751,120.753,120.744,120.748,152499997.0
2007-02-01 06:22:00,120.75,120.755,120.719,120.727,378600000.0
2007-02-01 06:23:00,120.739,120.744,120.73,120.741,155700000.0
2007-02-01 06:24:00,120.733,120.733,120.713,120.716,310400009.0
2007-02-01 06:25:00,120.741,120.741,120.714,120.714,352699999.0
2007-02-01 06:26:00,120.711,120.745,120.711,120.732,307099996.0
2007-02-01 06:27:00,120.726,120.733,120.719,120.733,239300003.0
2007-02-01 06:28:00,120.723,120.737,120.714,120.734,159199994.0
2007-02-01 06:29:00,120.721,120.725,120.706,120.725,259600000.0
2007-02-01 06:30:00,120.72,120.73,120.709,120.73,532999987.0
2007-02-01 06:31:00,120.721,120.722,120.693,120.693,242700001.0
2007-02-01 06:32:00,120.728,120.729,120.7,120.721,185900000.0
2007-02-01 06:33:00,120.722,120.726,120.716,120.726,118800003.0
2007-02-01 06:34:00,120.728,120.735,120.716,120.73,263700000.0
2007-02-01 06:35:00,120.733,120.733,120.719,120.72,309100004.0
2007-02-01 06:36:00,120.715,120.722,120.7,120.722,117000000.0
2007-02-01 06:37:00,120.725,120.725,120.718,120.725,180300000.0
2007-02-01 06:38:00,120.72,120.727,120.687,120.697,284899996.0
2007-02-01 06:39:00,120.718,120.731,120.712,120.712,272799999.0
2007-02-01 06:40:00,120.725,120.725,120.701,120.719,165400001.0
2007-02-01 06:41:00,120.712,120.728,120.71,120.726,133399999.0
2007-02-01 06:42:00,120.729,120.734,120.723,120.734,284500004.0
2007-02-01 06:43:00,120.727,120.727,120.709,120.714,414700001.0
2007-02-01 06:44:00,120.708,120.716,120.695,120.706,248900004.0
2007-02-01 06:45:00,120.71,120.728,120.705,120.705,210799999.0
2007-02-01 06:46:00,120.718,120.718,120.693,120.697,160800000.0
2007-02-01 06:47:00,120.711,120.727,120.711,120.716,109600001.0
2007-02-01 06:48:00,120.703,120.716,120.694,120.716,263699998.0
2007-02-01 06:49:00,120.727,120.728,120.688,120.721,201300002.0
2007-02-01 06:50:00,120.715,120.726,120.699,120.726,146600003.0
2007-02-01 06:51:00,120.725,120.729,120.692,120.692,364699990.0
2007-02-01 06:52:00,120.69,120.715,120.675,120.713,331500001.0
2007-02-01 06:53:00,120.713,120.722,120.71,120.712,266199996.0
2007-02-01 06:54:00,120.71,120.72,120.701,120.72,206399997.0
2007-02-01 06:55:00,120.695,120.714,120.691,120.706,283200001.0
2007-02-01 06:56:00,120.71,120.715,120.697,120.706,259999996.0
2007-02-01 06:57:00,120.719,120.719,120.694,120.702,152499998.0
2007-02-01 06:58:00,120.715,120.724,120.712,120.712,282000008.0
2007-02-01 06:59:00,120.713,120.734,120.703,120.729,164399998.0
2007-02-01 07:00:00,120.73,120.73,120.702,120.724,184000002.0
2007-02-01 07:01:00,120.725,120.727,120.702,120.727,235700003.0
2007-02-01 07:02:00,120.712,120.721,120.701,120.717,158400000.0
2007-02-01 07:03:00,120.722,120.722,120.704,120.704,203499994.0
2007-02-01 07:04:00,120.72,120.725,120.717,120.72,248400002.0
2007-02-01 07:05:00,120.693,120.715,120.689,120.715,281800004.0
2007-02-01 07:06:00,120.706,120.714,120.697,120.714,211500000.0
2007-02-01 07:07:00,120.729,120.733,120.725,120.728,139400002.0
2007-02-01 07:08:00,120.71,120.73,120.704,120.73,394000004.0
2007-02-01 07:09:00,120.708,120.726,120.708,120.726,315500000.0
2007-02-01 07:10:00,120.714,120.744,120.714,120.741,260499999.0
2007-02-01 07:11:00,120.733,120.754,120.724,120.754,235800006.0
2007-02-01 07:12:00,120.77,120.77,120.735,120.742,118900002.0
2007-02-01 07:13:00,120.762,120.779,120.75,120.779,304099998.0
2007-02-01 07:14:00,120.772,120.772,120.762,120.762,279899996.0
2007-02-01 07:15:00,120.763,120.763,120.753,120.756,185700001.0
2007-02-01 07:16:00,120.76,120.76,120.72,120.75,279599999.0
2007-02-01 07:17:00,120.743,120.747,120.74,120.744,275899997.0
2007-02-01 07:18:00,120.748,120.748,120.719,120.729,209700000.0
2007-02-01 07:19:00,120.731,120.739,120.714,120.727,292900000.0
2007-02-01 07:20:00,120.752,120.752,120.736,120.737,334700000.0
2007-02-01 07:21:00,120.718,120.744,120.708,120.744,284599998.0
2007-02-01 07:22:00,120.743,120.744,120.719,120.74,282900003.0
2007-02-01 07:23:00,120.74,120.741,120.712,120.717,312299992.0
2007-02-01 07:24:00,120.714,120.739,120.714,120.737,327900000.0
2007-02-01 07:25:00,120.732,120.74,120.718,120.74,193800001.0
2007-02-01 07:26:00,120.733,120.733,120.719,120.725,256800003.0
2007-02-01 07:27:00,120.717,120.731,120.71,120.713,222800003.0
2007-02-01 07:28:00,120.745,120.745,120.74,120.745,279800000.0
2007-02-01 07:29:00,120.743,120.743,120.728,120.728,214000004.0
2007-02-01 07:30:00,120.713,120.74,120.71,120.715,341599996.0
2007-02-01 07:31:00,120.727,120.727,120.7,120.712,164000002.0
2007-02-01 07:32:00,120.723,120.741,120.723,120.734,273700001.0
2007-02-01 07:33:00,120.732,120.732,120.72,120.72,195099996.0
2007-02-01 07:34:00,120.72,120.73,120.707,120.716,234899996.0
2007-02-01 07:35:00,120.728,120.728,120.711,120.716,150699999.0
2007-02-01 07:36:00,120.722,120.723,120.714,120.723,155900001.0
2007-02-01 07:37:00,120.722,120.727,120.715,120.717,366999996.0
2007-02-01 07:38:00,120.719,120.741,120.718,120.741,36200000.0
2007-02-01 07:39:00,120.734,120.738,120.727,120.728,204399998.0
2007-02-01 07:40:00,120.747,120.747,120.705,120.736,370000000.0
2007-02-01 07:41:00,120.73,120.749,120.719,120.749,243200002.0
2007-02-01 07:42:00,120.743,120.743,120.726,120.726,151700002.0
2007-02-01 07:43:00,120.732,120.736,120.71,120.736,125799999.0
2007-02-01 07:44:00,120.739,120.75,120.711,120.743,254399998.0
2007-02-01 07:45:00,120.748,120.767,120.744,120.767,192300002.0
2007-02-01 07:46:00,120.759,120.759,120.736,120.737,200800000.0
2007-02-01 07:47:00,120.745,120.753,120.725,120.725,252999996.0
2007-02-01 07:48:00,120.708,120.715,120.685,120.709,235000003.0
2007-02-01 07:49:00,120.716,120.721,120.71,120.714,266500003.0
2007-02-01 07:50:00,120.714,120.721,120.691,120.709,309500001.0
2007-02-01 07:51:00,120.725,120.73,120.717,120.73,135299997.0
2007-02-01 07:52:00,120.718,120.728,120.713,120.724,199299996.0
2007-02-01 07:53:00,120.718,120.728,120.715,120.727,216700003.0
2007-02-01 07:54:00,120.732,120.737,120.727,120.73,302800006.0
2007-02-01 07:55:00,120.713,120.736,120.71,120.714,152599997.0
2007-02-01 07:56:00,120.71,120.71,120.674,120.674,239600007.0
2007-02-01 07:57:00,120.674,120.674,120.644,120.655,200500003.0
2007-02-01 07:58:00,120.65,120.659,120.643,120.657,300400000.0
2007-02-01 07:59:00,120.65,120.671,120.64,120.671,107800003.0
2007-02-01 08:00:00,120.653,120.653,120.637,120.637,57500000.0
2007-02-01 08:01:00,120.621,120.621,120.598,120.61,290099999.0
2007-02-01 08:02:00,120.612,120.612,120.601,120.601,143099999.0
2007-02-01 08:03:00,120.612,120.648,120.612,120.648,207400001.0
2007-02-01 08:04:00,120.638,120.638,120.614,120.62,191799999.0
2007-02-01 08:05:00,120.631,120.633,120.617,120.617,323199998.0
2007-02-01 08:06:00,120.613,120.643,120.613,120.636,283899997.0
2007-02-01 08:07:00,120.629,120.658,120.629,120.658,290800000.0
2007-02-01 08:08:00,120.65,120.65,120.621,120.643,148599998.0
2007-02-01 08:09:00,120.66,120.672,120.656,120.66,189299997.0
2007-02-01 08:10:00,120.64,120.653,120.623,120.653,133100001.0
2007-02-01 08:11:00,120.655,120.658,120.636,120.658,62700001.0
2007-02-01 08:12:00,120.655,120.655,120.611,120.63,313700000.0
2007-02-01 08:13:00,120.623,120.633,120.602,120.62,276800000.0
2007-02-01 08:14:00,120.623,120.624,120.583,120.599,256399999.0
2007-02-01 08:15:00,120.615,120.623,120.597,120.597,151700000.0
2007-02-01 08:16:00,120.588,120.594,120.571,120.577,252199997.0
2007-02-01 08:17:00,120.573,120.573,120.55,120.55,201500000.0
2007-02-01 08:18:00,120.541,120.541,120.521,120.533,251000000.0
2007-02-01 08:19:00,120.526,120.538,120.526,120.536,227200000.0
2007-02-01 08:20:00,120.532,120.532,120.459,120.459,368099993.0
2007-02-01 08:21:00,120.46,120.494,120.45,120.494,209800004.0
2007-02-01 08:22:00,120.503,120.517,120.496,120.505,270899999.0
2007-02-01 08:23:00,120.528,120.542,120.528,120.542,73500002.0
2007-02-01 08:24:00,120.547,120.547,120.516,120.528,328400005.0
2007-02-01 08:25:00,120.55,120.55,120.538,120.547,171199998.0
2007-02-01 08:26:00,120.541,120.541,120.52,120.52,207299998.0
2007-02-01 08:27:00,120.522,120.526,120.495,120.506,145300001.0
2007-02-01 08:28:00,120.502,120.509,120.499,120.509,265500001.0
2007-02-01 08:29:00,120.514,120.522,120.511,120.522,307399998.0
2007-02-01 08:30:00,120.528,120.53,120.518,120.518,123199999.0
2007-02-01 08:31:00,120.528,120.558,120.528,120.542,237799998.0
2007-02-01 08:32:00,120.536,120.545,120.535,120.545,293500002.0
2007-02-01 08:33:00,120.549,120.558,120.542,120.549,243000002.0
2007-02-01 08:34:00,120.555,120.567,120.549,120.56,243900004.0
2007-02-01 08:35:00,120.572,120.587,120.572,120.585,256400000.0
2007-02-01 08:36:00,120.576,120.576,120.558,120.56,296600004.0
2007-02-01 08:37:00,120.558,120.575,120.544,120.562,297899998.0
2007-02-01 08:38:00,120.57,120.591,120.57,120.586,212299997.0
2007-02-01 08:39:00,120.583,120.585,120.576,120.583,206700000.0
2007-02-01 08:40:00,120.567,120.613,120.56,120.602,387900001.0
2007-02-01 08:41:00,120.601,120.606,120.589,120.592,315599997.0
2007-02-01 08:42:00,120.574,120.606,120.574,120.592,366699996.0
2007-02-01 08:43:00,120.6,120.628,120.6,120.618,205899995.0
2007-02-01 08:44:00,120.617,120.619,120.609,120.617,334199998.0
2007-02-01 08:45:00,120.613,120.623,120.61,120.622,412399990.0
2007-02-01 08:46:00,120.62,120.625,120.616,120.625,129700001.0
2007-02-01 08:47:00,120.626,120.626,120.605,120.605,285499998.0
2007-02-01 08:48:00,120.604,120.614,120.599,120.6,193399998.0
2007-02-01 08:49:00,120.608,120.608,120.589,120.589,274099998.0
2007-02-01 08:50:00,120.585,120.599,120.582,120.592,262499996.0
2007-02-01 08:51:00,120.588,120.607,120.584,120.6,295300000.0
2007-02-01 08:52:00,120.603,120.603,120.592,120.592,152000004.0
2007-02-01 08:53:00,120.585,120.595,120.585,120.587,116599999.0
2007-02-01 08:54:00,120.589,120.589,120.572,120.58,262300002.0
2007-02-01 08:55:00,120.574,120.583,120.574,120.583,119299999.0
2007-02-01 08:56:00,120.593,120.593,120.586,120.586,115199998.0
2007-02-01 08:57:00,120.597,120.61,120.592,120.603,186699998.0
2007-02-01 08:58:00,120.607,120.609,120.585,120.588,140600001.0
2007-02-01 08:59:00,120.584,120.585,120.565,120.565,209300003.0
2007-02-01 09:00:00,120.57,120.58,120.558,120.558,253099999.0
2007-02-01 09:01:00,120.573,120.573,120.553,120.553,212799998.0
2007-02-01 09:02:00,120.549,120.55,120.536,120.54,222500004.0
2007-02-01 09:03:00,120.544,120.55,120.532,120.532,327899999.0
2007-02-01 09:04:00,120.54,120.54,120.52,120.522,151800002.0
2007-02-01 09:05:00,120.532,120.546,120.532,120.539,36399999.0
2007-02-01 09:06:00,120.53,120.543,120.53,120.539,112299999.0
2007-02-01 09:07:00,120.538,120.546,120.536,120.539,229500000.0
2007-02-01 09:08:00,120.541,120.543,120.534,120.543,215700003.0
2007-02-01 09:09:00,120.545,120.545,120.537,120.545,135000000.0
2007-02-01 09:10:00,120.536,120.55,120.533,120.533,240299995.0
2007-02-01 09:11:00,120.54,120.601,120.54,120.601,151199999.0
2007-02-01 09:12:00,120.607,120.667,120.607,120.667,354299994.0
2007-02-01 09:13:00,120.684,120.719,120.684,120.685,227600003.0
2007-02-01 09:14:00,120.686,120.71,120.686,120.71,133300002.0
2007-02-01 09:15:00,120.717,120.719,120.699,120.7,262099999.0
2007-02-01 09:16:00,120.683,120.693,120.683,120.688,103700003.0
2007-02-01 09:17:00,120.69,120.7,120.69,120.697,57200000.0
2007-02-01 09:18:00,120.697,120.707,120.691,120.7,275000005.0
2007-02-01 09:19:00,120.707,120.72,120.7,120.707,289399999.0
2007-02-01 09:20:00,120.693,120.693,120.649,120.649,86700000.0
2007-02-01 09:21:00,120.66,120.662,120.649,120.649,165899997.0
2007-02-01 09:22:00,120.656,120.679,120.656,120.67,278100001.0
2007-02-01 09:23:00,120.663,120.696,120.649,120.691,240000000.0
2007-02-01 09:24:00,120.692,120.7,120.664,120.687,195200001.0
2007-02-01 09:25:00,120.7,120.713,120.7,120.702,212300003.0
2007-02-01 09:26:00,120.703,120.704,120.694,120.697,271700003.0
2007-02-01 09:27:00,120.69,120.704,120.674,120.697,327799993.0
2007-02-01 09:28:00,120.694,120.721,120.694,120.72,357100003.0
2007-02-01 09:29:00,120.719,120.735,120.719,120.735,181800000.0
2007-02-01 09:30:00,120.736,120.736,120.718,120.722,344299989.0
2007-02-01 09:31:00,120.727,120.729,120.71,120.71,125899999.0
2007-02-01 09:32:00,120.737,120.774,120.73,120.774,147500002.0
2007-02-01 09:33:00,120.792,120.798,120.755,120.764,142000000.0
2007-02-01 09:34:00,120.759,120.769,120.756,120.769,246199997.0
2007-02-01 09:35:00,120.774,120.774,120.738,120.739,212699998.0
2007-02-01 09:36:00,120.737,120.748,120.737,120.748,290999992.0
2007-02-01 09:37:00,120.745,120.758,120.729,120.756,235699999.0
2007-02-01 09:38:00,120.769,120.78,120.741,120.748,505400010.0
2007-02-01 09:39:00,120.733,120.741,120.725,120.731,290500003.0
2007-02-01 09:40:00,120.735,120.741,120.711,120.711,400200005.0
2007-02-01 09:41:00,120.697,120.697,120.677,120.692,201599998.0
2007-02-01 09:42:00,120.694,120.696,120.685,120.685,277099997.0
2007-02-01 09:43:00,120.694,120.696,120.687,120.693,185900000.0
2007-02-01 09:44:00,120.698,120.7,120.661,120.661,325899999.0
2007-02-01 09:45:00,120.655,120.669,120.646,120.669,105999996.0
2007-02-01 09:46:00,120.673,120.673,120.664,120.664,152999997.0
2007-02-01 09:47:00,120.65,120.657,120.631,120.657,148700003.0
2007-02-01 09:48:00,120.632,120.643,120.616,120.62,306899997.0
2007-02-01 09:49:00,120.609,120.64,120.609,120.64,250199998.0
2007-02-01 09:50:00,120.625,120.625,120.581,120.608,269999999.0
2007-02-01 09:51:00,120.607,120.63,120.607,120.63,146800003.0
2007-02-01 09:52:00,120.623,120.628,120.615,120.615,163100003.0
2007-02-01 09:53:00,120.607,120.61,120.598,120.602,178400003.0
2007-02-01 09:54:00,120.595,120.609,120.593,120.597,329999997.0
2007-02-01 09:55:00,120.605,120.627,120.605,120.627,279600001.0
2007-02-01 09:56:00,120.619,120.64,120.615,120.64,145800000.0
2007-02-01 09:57:00,120.639,120.653,120.638,120.653,205199995.0
2007-02-01 09:58:00,120.653,120.653,120.639,120.641,148299997.0
2007-02-01 09:59:00,120.644,120.663,120.643,120.663,237100003.0
2007-02-01 10:00:00,120.662,120.685,120.662,120.662,362299995.0
2007-02-01 10:01:00,120.658,120.658,120.638,120.645,223200001.0
2007-02-01 10:02:00,120.65,120.655,120.639,120.643,272099998.0
2007-02-01 10:03:00,120.652,120.666,120.651,120.653,274000001.0
2007-02-01 10:04:00,120.653,120.678,120.64,120.678,243200000.0
2007-02-01 10:05:00,120.681,120.681,120.643,120.643,156499999.0
2007-02-01 10:06:00,120.635,120.635,120.615,120.615,157999996.0
2007-02-01 10:07:00,120.605,120.62,120.604,120.62,445499993.0
2007-02-01 10:08:00,120.607,120.607,120.597,120.597,222900001.0
2007-02-01 10:09:00,120.607,120.621,120.605,120.611,281900003.0
2007-02-01 10:10:00,120.608,120.626,120.597,120.62,398600003.0
2007-02-01 10:11:00,120.625,120.625,120.611,120.611,124000003.0
2007-02-01 10:12:00,120.622,120.622,120.592,120.607,309400002.0
2007-02-01 10:13:00,120.609,120.613,120.6,120.603,263599995.0
2007-02-01 10:14:00,120.596,120.612,120.587,120.612,114200001.0
2007-02-01 10:15:00,120.616,120.637,120.608,120.637,291300003.0
2007-02-01 10:16:00,120.65,120.656,120.607,120.639,168700001.0
2007-02-01 10:17:00,120.647,120.649,120.637,120.643,197299998.0
2007-02-01 10:18:00,120.636,120.645,120.63,120.632,369799996.0
2007-02-01 10:19:00,120.626,120.638,120.621,120.625,275800002.0
2007-02-01 10:20:00,120.635,120.635,120.627,120.633,380100010.0
2007-02-01 10:21:00,120.632,120.632,120.626,120.628,122199999.0
2007-02-01 10:22:00,120.623,120.637,120.602,120.637,254600004.0
2007-02-01 10:23:00,120.625,120.655,120.608,120.655,175900000.0
2007-02-01 10:24:00,120.661,120.661,120.643,120.646,259100007.0
2007-02-01 10:25:00,120.647,120.647,120.626,120.635,402600003.0
2007-02-01 10:26:00,120.633,120.648,120.62,120.648,104900003.0
2007-02-01 10:27:00,120.638,120.645,120.638,120.645,70500000.0
2007-02-01 10:28:00,120.631,120.649,120.631,120.642,202200000.0
2007-02-01 10:29:00,120.635,120.646,120.635,120.646,119900001.0
2007-02-01 10:30:00,120.647,120.649,120.629,120.635,253000005.0
2007-02-01 10:31:00,120.642,120.651,120.634,120.651,118800003.0
2007-02-01 10:32:00,120.638,120.644,120.635,120.64,160399998.0
2007-02-01 10:33:00,120.64,120.646,120.616,120.62,265899999.0
2007-02-01 10:34:00,120.61,120.647,120.605,120.639,134100001.0
2007-02-01 10:35:00,120.637,120.645,120.632,120.645,185500003.0
2007-02-01 10:36:00,120.639,120.64,120.628,120.628,98699999.0
2007-02-01 10:37:00,120.64,120.647,120.635,120.635,115899997.0
2007-02-01 10:38:00,120.632,120.638,120.616,120.638,230800004.0
2007-02-01 10:39:00,120.643,120.643,120.624,120.628,300399999.0
2007-02-01 10:40:00,120.629,120.631,120.629,120.631,30300000.0
2007-02-01 10:41:00,120.631,120.631,120.622,120.622,193700002.0
2007-02-01 10:42:00,120.627,120.632,120.62,120.627,171900000.0
2007-02-01 10:43:00,120.623,120.633,120.617,120.628,309700003.0
2007-02-01 10:44:00,120.627,120.63,120.617,120.617,278399998.0
2007-02-01 10:45:00,120.617,120.62,120.61,120.62,72300000.0
2007-02-01 10:46:00,120.621,120.628,120.615,120.621,335899999.0
2007-02-01 10:47:00,120.63,120.648,120.63,120.648,205100003.0
2007-02-01 10:48:00,120.65,120.65,120.641,120.648,263600006.0
2007-02-01 10:49:00,120.652,120.66,120.646,120.649,226099997.0
2007-02-01 10:50:00,120.65,120.65,120.631,120.646,235800003.0
2007-02-01 10:51:00,120.649,120.653,120.644,120.653,364800000.0
2007-02-01 10:52:00,120.651,120.651,120.631,120.634,279599999.0
2007-02-01 10:53:00,120.633,120.648,120.633,120.648,150699999.0
2007-02-01 10:54:00,120.627,120.638,120.622,120.632,317100002.0
2007-02-01 10:55:00,120.625,120.625,120.608,120.608,362600005.0
2007-02-01 10:56:00,120.6,120.628,120.595,120.628,174300002.0
2007-02-01 10:57:00,120.616,120.647,120.616,120.64,213899999.0
2007-02-01 10:58:00,120.636,120.649,120.631,120.649,279399999.0
2007-02-01 10:59:00,120.65,120.65,120.637,120.637,225399996.0
2007-02-01 11:00:00,120.633,120.652,120.617,120.643,260299998.0
2007-02-01 11:01:00,120.637,120.637,120.62,120.625,187300002.0
2007-02-01 11:02:00,120.621,120.621,120.589,120.589,215699997.0
2007-02-01 11:03:00,120.59,120.592,120.569,120.57,176399999.0
2007-02-01 11:04:00,120.575,120.585,120.565,120.585,259200000.0
2007-02-01 11:05:00,120.59,120.608,120.59,120.596,299099999.0
2007-02-01 11:06:00,120.602,120.61,120.595,120.604,318900001.0
2007-02-01 11:07:00,120.602,120.603,120.593,120.603,241400001.0
2007-02-01 11:08:00,120.597,120.603,120.59,120.603,303500002.0
2007-02-01 11:09:00,120.598,120.6,120.548,120.548,251600005.0
2007-02-01 11:10:00,120.541,120.541,120.524,120.528,194799997.0
2007-02-01 11:11:00,120.51,120.522,120.503,120.522,350600002.0
2007-02-01 11:12:00,120.527,120.532,120.513,120.525,274900001.0
2007-02-01 11:13:00,120.518,120.518,120.5,120.5,283500004.0
2007-02-01 11:14:00,120.513,120.521,120.497,120.521,394500006.0
2007-02-01 11:15:00,120.507,120.526,120.507,120.517,264099997.0
2007-02-01 11:16:00,120.503,120.503,120.469,120.478,234400001.0
2007-02-01 11:17:00,120.489,120.519,120.489,120.517,188199998.0
2007-02-01 11:18:00,120.516,120.518,120.502,120.513,208899995.0
2007-02-01 11:19:00,120.505,120.543,120.501,120.543,304400000.0
2007-02-01 11:20:00,120.551,120.556,120.54,120.551,224899999.0
2007-02-01 11:21:00,120.557,120.598,120.557,120.598,62799999.0
2007-02-01 11:22:00,120.614,120.614,120.595,120.6,309700002.0
2007-02-01 11:23:00,120.598,120.601,120.589,120.601,145099999.0
2007-02-01 11:24:00,120.598,120.602,120.591,120.597,83499999.0
2007-02-01 11:25:00,120.587,120.601,120.579,120.598,178800000.0
2007-02-01 11:26:00,120.596,120.596,120.584,120.584,199100001.0
2007-02-01 11:27:00,120.59,120.59,120.574,120.583,177599999.0
2007-02-01 11:28:00,120.575,120.575,120.552,120.562,193999997.0
2007-02-01 11:29:00,120.567,120.567,120.533,120.533,161100003.0
2007-02-01 11:30:00,120.526,120.54,120.525,120.528,352800000.0
2007-02-01 11:31:00,120.513,120.513,120.507,120.513,151300000.0
2007-02-01 11:32:00,120.522,120.537,120.516,120.522,148900002.0
2007-02-01 11:33:00,120.535,120.569,120.535,120.569,177800005.0
2007-02-01 11:34:00,120.572,120.579,120.564,120.577,186500004.0
2007-02-01 11:35:00,120.565,120.565,120.536,120.542,197699994.0
2007-02-01 11:36:00,120.533,120.542,120.533,120.542,181400003.0
2007-02-01 11:37:00,120.542,120.551,120.536,120.547,309600000.0
2007-02-01 11:38:00,120.533,120.533,120.505,120.522,183899996.0
2007-02-01 11:39:00,120.528,120.563,120.509,120.563,189200006.0
2007-02-01 11:40:00,120.565,120.573,120.562,120.573,113100000.0
2007-02-01 11:41:00,120.571,120.573,120.556,120.559,312200001.0
2007-02-01 11:42:00,120.571,120.571,120.529,120.53,181999999.0
2007-02-01 11:43:00,120.531,120.536,120.521,120.521,238199997.0
2007-02-01 11:44:00,120.528,120.544,120.528,120.542,150799999.0
2007-02-01 11:45:00,120.558,120.585,120.558,120.585,219000002.0
2007-02-01 11:46:00,120.581,120.581,120.558,120.559,164399998.0
2007-02-01 11:47:00,120.55,120.568,120.543,120.568,300600006.0
2007-02-01 11:48:00,120.579,120.58,120.57,120.572,318699998.0
2007-02-01 11:49:00,120.575,120.575,120.549,120.553,349699997.0
2007-02-01 11:50:00,120.542,120.552,120.532,120.545,294999996.0
2007-02-01 11:51:00,120.539,120.544,120.497,120.5,323899997.0
2007-02-01 11:52:00,120.502,120.502,120.48,120.493,267800001.0
2007-02-01 11:53:00,120.488,120.499,120.488,120.492,230499996.0
2007-02-01 11:54:00,120.501,120.518,120.501,120.51,373600003.0
2007-02-01 11:55:00,120.509,120.527,120.489,120.527,236999997.0
2007-02-01 11:56:00,120.521,120.521,120.512,120.518,103099998.0
2007-02-01 11:57:00,120.51,120.515,120.498,120.515,311099997.0
2007-02-01 11:58:00,120.524,120.533,120.524,120.532,244200006.0
2007-02-01 11:59:00,120.533,120.545,120.533,120.545,244899997.0
2007-02-01 12:00:00,120.533,120.549,120.506,120.549,196200000.0
2007-02-01 12:01:00,120.563,120.572,120.556,120.565,143200002.0
2007-02-01 12:02:00,120.556,120.556,120.547,120.551,216500004.0
2007-02-01 12:03:00,120.555,120.555,120.525,120.525,193800002.0
2007-02-01 12:04:00,120.552,120.558,120.535,120.55,234399999.0
2007-02-01 12:05:00,120.564,120.577,120.559,120.568,264800008.0
2007-02-01 12:06:00,120.56,120.57,120.56,120.568,227900002.0
2007-02-01 12:07:00,120.577,120.582,120.567,120.569,211599997.0
2007-02-01 12:08:00,120.561,120.578,120.561,120.564,182199999.0
2007-02-01 12:09:00,120.56,120.583,120.555,120.577,260000000.0
2007-02-01 12:10:00,120.576,120.579,120.557,120.568,246199997.0
2007-02-01 12:11:00,120.576,120.583,120.569,120.578,186999996.0
2007-02-01 12:12:00,120.586,120.586,120.563,120.568,210099999.0
2007-02-01 12:13:00,120.568,120.568,120.56,120.565,199600001.0
2007-02-01 12:14:00,120.568,120.574,120.561,120.561,490400002.0
2007-02-01 12:15:00,120.56,120.56,120.548,120.556,117800001.0
2007-02-01 12:16:00,120.556,120.565,120.551,120.56,303900005.0
2007-02-01 12:17:00,120.547,120.561,120.53,120.53,295099995.0
2007-02-01 12:18:00,120.558,120.563,120.554,120.554,165599999.0
2007-02-01 12:19:00,120.559,120.562,120.554,120.558,343899996.0
2007-02-01 12:20:00,120.549,120.549,120.533,120.533,232000003.0
2007-02-01 12:21:00,120.534,120.549,120.526,120.549,218899999.0
2007-02-01 12:22:00,120.544,120.557,120.528,120.54,136799998.0
2007-02-01 12:23:00,120.555,120.592,120.555,120.592,309000003.0
2007-02-01 12:24:00,120.599,120.612,120.593,120.605,274199998.0
2007-02-01 12:25:00,120.595,120.605,120.592,120.605,327199996.0
2007-02-01 12:26:00,120.608,120.609,120.586,120.592,242800007.0
2007-02-01 12:27:00,120.591,120.591,120.573,120.573,350100000.0
2007-02-01 12:28:00,120.578,120.578,120.552,120.552,453999995.0
2007-02-01 12:29:00,120.557,120.558,120.545,120.548,224000000.0
2007-02-01 12:30:00,120.554,120.563,120.554,120.557,162199999.0
2007-02-01 12:31:00,120.546,120.546,120.519,120.524,248800008.0
2007-02-01 12:32:00,120.528,120.528,120.506,120.506,233000004.0
2007-02-01 12:33:00,120.517,120.533,120.51,120.51,223100000.0
2007-02-01 12:34:00,120.513,120.518,120.463,120.463,280699996.0
2007-02-01 12:35:00,120.447,120.454,120.419,120.432,180900002.0
2007-02-01 12:36:00,120.41,120.418,120.4,120.418,219800003.0
2007-02-01 12:37:00,120.417,120.417,120.403,120.403,168800001.0
2007-02-01 12:38:00,120.405,120.417,120.405,120.405,86899999.0
2007-02-01 12:39:00,120.388,120.388,120.364,120.369,195599999.0
2007-02-01 12:40:00,120.375,120.375,120.365,120.372,182199997.0
2007-02-01 12:41:00,120.371,120.373,120.358,120.366,427099993.0
2007-02-01 12:42:00,120.385,120.394,120.378,120.381,104199999.0
2007-02-01 12:43:00,120.387,120.398,120.38,120.397,154800002.0
2007-02-01 12:44:00,120.409,120.409,120.391,120.391,236200004.0
2007-02-01 12:45:00,120.409,120.441,120.409,120.441,260199997.0
2007-02-01 12:46:00,120.442,120.448,120.416,120.416,329400001.0
2007-02-01 12:47:00,120.413,120.419,120.394,120.394,341600004.0
2007-02-01 12:48:00,120.392,120.411,120.392,120.397,270800003.0
2007-02-01 12:49:00,120.388,120.406,120.388,120.406,409200007.0
2007-02-01 12:50:00,120.407,120.422,120.407,120.407,158100001.0
2007-02-01 12:51:00,120.415,120.438,120.415,120.438,221800002.0
2007-02-01 12:52:00,120.433,120.494,120.428,120.494,356900000.0
2007-02-01 12:53:00,120.493,120.5,120.48,120.5,231300001.0
2007-02-01 12:54:00,120.488,120.488,120.465,120.473,250699999.0
2007-02-01 12:55:00,120.477,120.481,120.469,120.469,98000000.0
2007-02-01 12:56:00,120.46,120.46,120.441,120.448,216699997.0
2007-02-01 12:57:00,120.446,120.448,120.436,120.436,183399998.0
2007-02-01 12:58:00,120.437,120.449,120.425,120.431,235200000.0
2007-02-01 12:59:00,120.428,120.428,120.415,120.425,334999997.0
2007-02-01 13:00:00,120.423,120.428,120.414,120.428,138100000.0
2007-02-01 13:01:00,120.426,120.449,120.426,120.447,196899997.0
2007-02-01 13:02:00,120.447,120.463,120.447,120.453,299700000.0
2007-02-01 13:03:00,120.442,120.448,120.429,120.438,223199996.0
2007-02-01 13:04:00,120.429,120.429,120.397,120.403,213699997.0
2007-02-01 13:05:00,120.396,120.397,120.355,120.355,241599999.0
2007-02-01 13:06:00,120.352,120.38,120.346,120.369,156199997.0
2007-02-01 13:07:00,120.362,120.393,120.356,120.393,343499999.0
2007-02-01 13:08:00,120.401,120.409,120.389,120.409,97600000.0
2007-02-01 13:09:00,120.403,120.403,120.392,120.396,195600004.0
2007-02-01 13:10:00,120.417,120.417,120.385,120.395,269300003.0
2007-02-01 13:11:00,120.379,120.402,120.376,120.402,259699996.0
2007-02-01 13:12:00,120.403,120.418,120.403,120.411,217300002.0
2007-02-01 13:13:00,120.413,120.417,120.41,120.41,108400000.0
2007-02-01 13:14:00,120.402,120.417,120.399,120.416,164300000.0
2007-02-01 13:15:00,120.413,120.42,120.409,120.418,155299998.0
2007-02-01 13:16:00,120.415,120.436,120.415,120.436,158299999.0
2007-02-01 13:17:00,120.435,120.437,120.427,120.43,215900001.0
2007-02-01 13:18:00,120.426,120.426,120.372,120.415,111400001.0
2007-02-01 13:19:00,120.418,120.418,120.406,120.406,132199998.0
2007-02-01 13:20:00,120.417,120.433,120.415,120.425,208199998.0
2007-02-01 13:21:00,120.419,120.419,120.394,120.398,357800004.0
2007-02-01 13:22:00,120.428,120.428,120.41,120.423,284000007.0
2007-02-01 13:23:00,120.423,120.429,120.4,120.417,230900003.0
2007-02-01 13:24:00,120.421,120.421,120.411,120.411,229200006.0
2007-02-01 13:25:00,120.415,120.416,120.392,120.411,204300000.0
2007-02-01 13:26:00,120.414,120.429,120.408,120.426,302799999.0
2007-02-01 13:27:00,120.415,120.443,120.415,120.436,385800001.0
2007-02-01 13:28:00,120.418,120.418,120.399,120.415,146500003.0
2007-02-01 13:29:00,120.428,120.44,120.428,120.432,190199999.0
2007-02-01 13:30:00,120.423,120.439,120.399,120.439,282000007.0
2007-02-01 13:31:00,120.433,120.433,120.419,120.42,128699996.0
2007-02-01 13:32:00,120.424,120.434,120.42,120.42,338000004.0
2007-02-01 13:33:00,120.427,120.431,120.423,120.424,305900002.0
2007-02-01 13:34:00,120.415,120.419,120.386,120.415,199699999.0
2007-02-01 13:35:00,120.425,120.439,120.425,120.43,263500004.0
2007-02-01 13:36:00,120.428,120.432,120.416,120.432,311100000.0
2007-02-01 13:37:00,120.418,120.452,120.397,120.452,219000002.0
2007-02-01 13:38:00,120.453,120.462,120.439,120.451,193600002.0
2007-02-01 13:39:00,120.436,120.44,120.42,120.433,304599995.0
2007-02-01 13:40:00,120.438,120.451,120.436,120.445,161199997.0
2007-02-01 13:41:00,120.443,120.457,120.443,120.444,127900003.0
2007-02-01 13:42:00,120.443,120.443,120.424,120.427,256800001.0
2007-02-01 13:43:00,120.438,120.439,120.392,120.412,255000003.0
2007-02-01 13:44:00,120.419,120.419,120.403,120.41,253700000.0
2007-02-01 13:45:00,120.416,120.454,120.416,120.442,232799996.0
2007-02-01 13:46:00,120.444,120.46,120.444,120.447,250300002.0
2007-02-01 13:47:00,120.448,120.454,120.43,120.454,174900002.0
2007-02-01 13:48:00,120.45,120.45,120.438,120.445,197499996.0
2007-02-01 13:49:00,120.441,120.445,120.421,120.445,147699999.0
2007-02-01 13:50:00,120.452,120.452,120.439,120.439,188400004.0
2007-02-01 13:51:00,120.437,120.469,120.437,120.469,71400000.0
2007-02-01 13:52:00,120.439,120.446,120.418,120.419,276199998.0
2007-02-01 13:53:00,120.459,120.47,120.456,120.456,149000001.0
2007-02-01 13:54:00,120.463,120.481,120.463,120.475,268200000.0
2007-02-01 13:55:00,120.473,120.479,120.458,120.46,111200000.0
2007-02-01 13:56:00,120.462,120.465,120.454,120.465,398699997.0
2007-02-01 13:57:00,120.47,120.48,120.47,120.47,134200005.0
2007-02-01 13:58:00,120.448,120.465,120.445,120.458,313999998.0
2007-02-01 13:59:00,120.473,120.508,120.473,120.495,282300002.0
2007-02-01 14:00:00,120.5,120.526,120.498,120.524,358100001.0
2007-02-01 14:01:00,120.522,120.524,120.497,120.513,306600002.0
2007-02-01 14:02:00,120.516,120.516,120.5,120.5,173200000.0
2007-02-01 14:03:00,120.497,120.5,120.48,120.48,194500004.0
2007-02-01 14:04:00,120.483,120.493,120.472,120.475,383799998.0
2007-02-01 14:05:00,120.472,120.478,120.466,120.468,221600002.0
2007-02-01 14:06:00,120.468,120.468,120.447,120.462,229000001.0
2007-02-01 14:07:00,120.468,120.47,120.456,120.462,239099998.0
2007-02-01 14:08:00,120.469,120.483,120.466,120.47,299000000.0
2007-02-01 14:09:00,120.458,120.47,120.45,120.45,75199998.0
2007-02-01 14:10:00,120.45,120.468,120.446,120.468,221900003.0
2007-02-01 14:11:00,120.487,120.506,120.487,120.501,172500002.0
2007-02-01 14:12:00,120.499,120.515,120.497,120.512,280100003.0
2007-02-01 14:13:00,120.505,120.517,120.503,120.515,275499998.0
2007-02-01 14:14:00,120.519,120.529,120.518,120.518,331900001.0
2007-02-01 14:15:00,120.521,120.527,120.515,120.527,350399998.0
2007-02-01 14:16:00,120.522,120.53,120.515,120.524,294300002.0
2007-02-01 14:17:00,120.51,120.519,120.508,120.508,229300003.0
2007-02-01 14:18:00,120.505,120.514,120.48,120.48,267199999.0
2007-02-01 14:19:00,120.52,120.526,120.51,120.524,221400001.0
2007-02-01 14:20:00,120.517,120.527,120.513,120.523,224100007.0
2007-02-01 14:21:00,120.517,120.518,120.507,120.509,238899998.0
2007-02-01 14:22:00,120.519,120.519,120.503,120.503,168100003.0
2007-02-01 14:23:00,120.51,120.51,120.496,120.503,347800002.0
2007-02-01 14:24:00,120.506,120.513,120.495,120.503,477899997.0
2007-02-01 14:25:00,120.506,120.513,120.506,120.506,203700000.0
2007-02-01 14:26:00,120.513,120.519,120.487,120.487,256200002.0
2007-02-01 14:27:00,120.488,120.488,120.476,120.482,366400004.0
2007-02-01 14:28:00,120.476,120.476,120.437,120.445,261399999.0
2007-02-01 14:29:00,120.45,120.451,120.44,120.451,291800008.0
2007-02-01 14:30:00,120.443,120.455,120.435,120.445,361199995.0
2007-02-01 14:31:00,120.45,120.463,120.45,120.45,114900003.0
2007-02-01 14:32:00,120.432,120.446,120.423,120.446,164499997.0
2007-02-01 14:33:00,120.442,120.442,120.438,120.442,51300000.0
2007-02-01 14:34:00,120.46,120.47,120.46,120.465,266399999.0
2007-02-01 14:35:00,120.461,120.47,120.46,120.46,281100002.0
2007-02-01 14:36:00,120.459,120.464,120.456,120.46,245200005.0
2007-02-01 14:37:00,120.47,120.475,120.458,120.469,169500001.0
2007-02-01 14:38:00,120.476,120.492,120.476,120.49,155400002.0
2007-02-01 14:39:00,120.492,120.504,120.489,120.489,134700002.0
2007-02-01 14:40:00,120.485,120.521,120.485,120.52,148800001.0
2007-02-01 14:41:00,120.525,120.525,120.518,120.523,170700000.0
2007-02-01 14:42:00,120.513,120.529,120.501,120.526,171300003.0
2007-02-01 14:43:00,120.521,120.521,120.49,120.5,341799998.0
2007-02-01 14:44:00,120.507,120.509,120.491,120.5,135999998.0
2007-02-01 14:45:00,120.49,120.49,120.458,120.479,291600005.0
2007-02-01 14:46:00,120.476,120.476,120.459,120.46,155999997.0
2007-02-01 14:47:00,120.448,120.464,120.448,120.459,197499999.0
2007-02-01 14:48:00,120.46,120.46,120.438,120.44,19999999.0
2007-02-01 14:49:00,120.44,120.454,120.439,120.441,201700000.0
2007-02-01 14:50:00,120.426,120.439,120.414,120.422,289000001.0
2007-02-01 14:51:00,120.435,120.445,120.43,120.435,228100004.0
2007-02-01 14:52:00,120.43,120.43,120.414,120.428,145500004.0
2007-02-01 14:53:00,120.427,120.427,120.416,120.42,285400004.0
2007-02-01 14:54:00,120.416,120.416,120.409,120.414,125300000.0
2007-02-01 14:55:00,120.417,120.418,120.402,120.402,161599994.0
2007-02-01 14:56:00,120.403,120.403,120.354,120.354,235399996.0
2007-02-01 14:57:00,120.363,120.379,120.352,120.379,226399998.0
2007-02-01 14:58:00,120.39,120.393,120.384,120.39,269800001.0
2007-02-01 14:59:00,120.395,120.406,120.394,120.396,167100004.0
2007-02-01 15:00:00,120.405,120.428,120.405,120.423,253299996.0
2007-02-01 15:01:00,120.425,120.425,120.4,120.417,263900006.0
2007-02-01 15:02:00,120.407,120.425,120.407,120.425,185200001.0
2007-02-01 15:03:00,120.445,120.464,120.445,120.455,180400001.0
2007-02-01 15:04:00,120.45,120.45,120.431,120.431,192800000.0
2007-02-01 15:05:00,120.421,120.433,120.406,120.427,187299999.0
2007-02-01 15:06:00,120.418,120.427,120.415,120.422,91399998.0
2007-02-01 15:07:00,120.408,120.425,120.408,120.422,271800001.0
2007-02-01 15:08:00,120.418,120.428,120.412,120.425,345599999.0
2007-02-01 15:09:00,120.42,120.426,120.4,120.424,254100005.0
2007-02-01 15:10:00,120.423,120.425,120.42,120.425,252800002.0
2007-02-01 15:11:00,120.426,120.426,120.412,120.424,306999999.0
2007-02-01 15:12:00,120.445,120.467,120.445,120.461,129199999.0
2007-02-01 15:13:00,120.466,120.467,120.451,120.464,271300002.0
2007-02-01 15:14:00,120.461,120.461,120.449,120.455,216700000.0
2007-02-01 15:15:00,120.448,120.455,120.443,120.443,183400002.0
2007-02-01 15:16:00,120.45,120.466,120.45,120.459,162500003.0
2007-02-01 15:17:00,120.44,120.458,120.432,120.458,316099999.0
2007-02-01 15:18:00,120.474,120.485,120.473,120.482,120300002.0
2007-02-01 15:19:00,120.48,120.481,120.461,120.461,254199996.0
2007-02-01 15:20:00,120.485,120.52,120.476,120.52,219099996.0
2007-02-01 15:21:00,120.512,120.521,120.503,120.514,251500004.0
2007-02-01 15:22:00,120.512,120.512,120.501,120.501,221000004.0
2007-02-01 15:23:00,120.502,120.509,120.492,120.498,342400001.0
2007-02-01 15:24:00,120.5,120.5,120.492,120.492,370100004.0
2007-02-01 15:25:00,120.488,120.502,120.485,120.502,160899995.0
2007-02-01 15:26:00,120.502,120.502,120.489,120.489,202299996.0
2007-02-01 15:27:00,120.483,120.492,120.474,120.492,295800005.0
2007-02-01 15:28:00,120.48,120.48,120.46,120.464,277500003.0
2007-02-01 15:29:00,120.458,120.458,120.44,120.446,122500001.0
2007-02-01 15:30:00,120.443,120.443,120.421,120.421,230199998.0
2007-02-01 15:31:00,120.425,120.435,120.425,120.425,241600005.0
2007-02-01 15:32:00,120.42,120.431,120.42,120.425,251799998.0
2007-02-01 15:33:00,120.421,120.425,120.402,120.404,218499996.0
2007-02-01 15:34:00,120.396,120.396,120.386,120.393,186200000.0
2007-02-01 15:35:00,120.395,120.395,120.392,120.393,83399999.0
2007-02-01 15:36:00,120.375,120.375,120.328,120.344,258199995.0
2007-02-01 15:37:00,120.343,120.343,120.304,120.318,212000003.0
2007-02-01 15:38:00,120.323,120.34,120.311,120.34,260999999.0
2007-02-01 15:39:00,120.338,120.36,120.338,120.35,210100002.0
2007-02-01 15:40:00,120.355,120.367,120.342,120.342,239800000.0
2007-02-01 15:41:00,120.328,120.347,120.327,120.338,176100000.0
2007-02-01 15:42:00,120.336,120.356,120.336,120.348,234800002.0
2007-02-01 15:43:00,120.346,120.346,120.31,120.315,276800000.0
2007-02-01 15:44:00,120.305,120.333,120.301,120.306,243900003.0
2007-02-01 15:45:00,120.323,120.361,120.323,120.357,242900003.0
2007-02-01 15:46:00,120.367,120.367,120.317,120.322,215899998.0
2007-02-01 15:47:00,120.32,120.329,120.315,120.315,207500001.0
2007-02-01 15:48:00,120.33,120.33,120.318,120.318,376200002.0
2007-02-01 15:49:00,120.314,120.319,120.303,120.304,143399998.0
2007-02-01 15:50:00,120.307,120.32,120.305,120.313,349799998.0
2007-02-01 15:51:00,120.306,120.306,120.279,120.295,133799999.0
2007-02-01 15:52:00,120.3,120.309,120.299,120.302,110299999.0
2007-02-01 15:53:00,120.307,120.318,120.306,120.31,247700004.0
2007-02-01 15:54:00,120.324,120.334,120.313,120.334,202900002.0
2007-02-01 15:55:00,120.327,120.337,120.315,120.327,186600001.0
2007-02-01 15:56:00,120.313,120.313,120.295,120.304,274599991.0
2007-02-01 15:57:00,120.309,120.32,120.302,120.304,180000003.0
2007-02-01 15:58:00,120.303,120.307,120.296,120.298,38100000.0
2007-02-01 15:59:00,120.298,120.305,120.292,120.305,276000000.0
2007-02-01 16:00:00,120.307,120.321,120.307,120.321,420000008.0
2007-02-01 16:01:00,120.312,120.318,120.307,120.318,252899999.0
2007-02-01 16:02:00,120.314,120.314,120.3,120.302,162400003.0
2007-02-01 16:03:00,120.295,120.305,120.294,120.303,302199997.0
2007-02-01 16:04:00,120.293,120.304,120.289,120.289,209599997.0
2007-02-01 16:05:00,120.292,120.303,120.29,120.296,350600005.0
2007-02-01 16:06:00,120.297,120.3,120.282,120.288,342099998.0
2007-02-01 16:07:00,120.278,120.278,120.241,120.248,198500002.0
2007-02-01 16:08:00,120.262,120.269,120.25,120.269,145000003.0
2007-02-01 16:09:00,120.289,120.297,120.289,120.295,206699998.0
2007-02-01 16:10:00,120.314,120.335,120.314,120.325,190200001.0
2007-02-01 16:11:00,120.328,120.328,120.298,120.298,111000000.0
2007-02-01 16:12:00,120.293,120.299,120.29,120.297,276099998.0
2007-02-01 16:13:00,120.302,120.302,120.286,120.286,128700001.0
2007-02-01 16:14:00,120.279,120.279,120.259,120.265,184399999.0
2007-02-01 16:15:00,120.262,120.281,120.262,120.281,62300002.0
2007-02-01 16:16:00,120.278,120.287,120.27,120.278,375900008.0
2007-02-01 16:17:00,120.271,120.273,120.262,120.266,118900000.0
2007-02-01 16:18:00,120.267,120.267,120.259,120.265,184300000.0
2007-02-01 16:19:00,120.27,120.271,120.261,120.262,212599998.0
2007-02-01 16:20:00,120.262,120.262,120.247,120.247,242999995.0
2007-02-01 16:21:00,120.249,120.266,120.244,120.256,339600001.0
2007-02-01 16:22:00,120.253,120.253,120.23,120.244,246399997.0
2007-02-01 16:23:00,120.239,120.252,120.235,120.252,227000001.0
2007-02-01 16:24:00,120.248,120.253,120.241,120.253,85400001.0
2007-02-01 16:25:00,120.253,120.253,120.247,120.253,238099998.0
2007-02-01 16:26:00,120.245,120.256,120.245,120.255,341499997.0
2007-02-01 16:27:00,120.255,120.273,120.255,120.257,381899995.0
2007-02-01 16:28:00,120.262,120.302,120.252,120.301,110600001.0
2007-02-01 16:29:00,120.309,120.309,120.29,120.29,233600000.0
2007-02-01 16:30:00,120.292,120.31,120.292,120.296,323800006.0
2007-02-01 16:31:00,120.29,120.29,120.278,120.283,282599998.0
2007-02-01 16:32:00,120.265,120.269,120.248,120.264,168400002.0
2007-02-01 16:33:00,120.265,120.279,120.264,120.279,220699999.0
2007-02-01 16:34:00,120.282,120.282,120.262,120.262,180900002.0
2007-02-01 16:35:00,120.259,120.277,120.259,120.27,246900001.0
2007-02-01 16:36:00,120.282,120.301,120.282,120.294,180700001.0
2007-02-01 16:37:00,120.297,120.312,120.297,120.307,310300002.0
2007-02-01 16:38:00,120.309,120.311,120.298,120.305,268499997.0
2007-02-01 16:39:00,120.305,120.31,120.275,120.275,418700000.0
2007-02-01 16:40:00,120.262,120.262,120.248,120.26,220499997.0
2007-02-01 16:41:00,120.264,120.273,120.249,120.273,290999996.0
2007-02-01 16:42:00,120.268,120.272,120.258,120.272,182800002.0
2007-02-01 16:43:00,120.272,120.278,120.264,120.264,275100002.0
2007-02-01 16:44:00,120.26,120.264,120.251,120.264,183999998.0
2007-02-01 16:45:00,120.268,120.268,120.252,120.257,317100000.0
2007-02-01 16:46:00,120.257,120.262,120.249,120.254,104899999.0
2007-02-01 16:47:00,120.254,120.258,120.243,120.253,168199997.0
2007-02-01 16:48:00,120.249,120.249,120.239,120.248,156000001.0
2007-02-01 16:49:00,120.25,120.26,120.25,120.26,261499997.0
2007-02-01 16:50:00,120.257,120.27,120.257,120.264,247800001.0
2007-02-01 16:51:00,120.27,120.27,120.239,120.255,200699999.0
2007-02-01 16:52:00,120.26,120.265,120.254,120.258,218099997.0
2007-02-01 16:53:00,120.266,120.266,120.245,120.245,153000001.0
2007-02-01 16:54:00,120.253,120.253,120.239,120.245,334300001.0
2007-02-01 16:55:00,120.218,120.218,120.184,120.208,81299999.0
2007-02-01 16:56:00,120.222,120.231,120.214,120.221,264000004.0
2007-02-01 16:57:00,120.227,120.265,120.227,120.257,449899992.0
2007-02-01 16:58:00,120.262,120.262,120.238,120.239,243800000.0
2007-02-01 16:59:00,120.248,120.26,120.231,120.26,260500002.0
2007-02-01 17:00:00,120.262,120.268,120.165,120.181,221000000.0
2007-02-01 17:01:00,120.166,120.177,120.134,120.134,392700000.0
2007-02-01 17:02:00,120.139,120.16,120.138,120.16,256500007.0
2007-02-01 17:03:00,120.153,120.224,120.152,120.223,295700002.0
2007-02-01 17:04:00,120.224,120.232,120.196,120.232,212300004.0
2007-02-01 17:05:00,120.247,120.272,120.238,120.262,264500001.0
2007-02-01 17:06:00,120.253,120.253,120.212,120.247,437699997.0
2007-02-01 17:07:00,120.249,120.306,120.249,120.306,145400000.0
2007-02-01 17:08:00,120.313,120.32,120.271,120.271,366799999.0
2007-02-01 17:09:00,120.277,120.29,120.265,120.265,242200003.0
2007-02-01 17:10:00,120.269,120.269,120.212,120.212,409400001.0
2007-02-01 17:11:00,120.208,120.246,120.207,120.246,104399998.0
2007-02-01 17:12:00,120.257,120.271,120.249,120.25,240099999.0
2007-02-01 17:13:00,120.232,120.249,120.225,120.238,400100009.0
2007-02-01 17:14:00,120.225,120.237,120.225,120.235,221300003.0
2007-02-01 17:15:00,120.235,120.251,120.235,120.25,218999998.0
2007-02-01 17:16:00,120.248,120.279,120.248,120.279,121700001.0
2007-02-01 17:17:00,120.279,120.333,120.279,120.333,179500001.0
2007-02-01 17:18:00,120.339,120.407,120.339,120.403,266800007.0
2007-02-01 17:19:00,120.397,120.416,120.396,120.408,320400003.0
2007-02-01 17:20:00,120.413,120.42,120.405,120.409,348900005.0
2007-02-01 17:21:00,120.407,120.407,120.357,120.357,155099997.0
2007-02-01 17:22:00,120.351,120.365,120.35,120.365,210999999.0
2007-02-01 17:23:00,120.355,120.367,120.355,120.361,144900003.0
2007-02-01 17:24:00,120.355,120.361,120.344,120.344,230000001.0
2007-02-01 17:25:00,120.333,120.333,120.315,120.322,125399999.0
2007-02-01 17:26:00,120.33,120.367,120.33,120.366,251199997.0
2007-02-01 17:27:00,120.376,120.395,120.376,120.382,256400001.0
2007-02-01 17:28:00,120.391,120.407,120.391,120.407,266500006.0
2007-02-01 17:29:00,120.387,120.406,120.379,120.389,337900002.0
2007-02-01 17:30:00,120.378,120.393,120.378,120.384,448700001.0
2007-02-01 17:31:00,120.377,120.377,120.376,120.376,70799999.0
2007-02-01 17:32:00,120.362,120.362,120.351,120.36,299100008.0
2007-02-01 17:33:00,120.362,120.373,120.353,120.363,301599997.0
2007-02-01 17:34:00,120.365,120.367,120.359,120.367,271900002.0
2007-02-01 17:35:00,120.38,120.405,120.38,120.391,360000001.0
2007-02-01 17:36:00,120.394,120.427,120.386,120.427,248299999.0
2007-02-01 17:37:00,120.422,120.466,120.421,120.464,334100003.0
2007-02-01 17:38:00,120.467,120.471,120.459,120.459,248700004.0
2007-02-01 17:39:00,120.45,120.488,120.442,120.488,53400000.0
2007-02-01 17:40:00,120.509,120.511,120.496,120.502,244700004.0
2007-02-01 17:41:00,120.508,120.517,120.507,120.51,323799996.0
2007-02-01 17:42:00,120.515,120.516,120.506,120.51,352500002.0
2007-02-01 17:43:00,120.498,120.503,120.474,120.474,184599998.0
2007-02-01 17:44:00,120.46,120.466,120.45,120.458,176800000.0
2007-02-01 17:45:00,120.452,120.461,120.447,120.461,168599999.0
2007-02-01 17:46:00,120.455,120.471,120.455,120.471,70799998.0
2007-02-01 17:47:00,120.47,120.48,120.464,120.464,293000002.0
2007-02-01 17:48:00,120.457,120.479,120.457,120.475,266200003.0
2007-02-01 17:49:00,120.473,120.48,120.456,120.456,282499999.0
2007-02-01 17:50:00,120.455,120.455,120.439,120.44,365699996.0
2007-02-01 17:51:00,120.429,120.438,120.415,120.426,307100005.0
2007-02-01 17:52:00,120.435,120.438,120.417,120.438,217600002.0
2007-02-01 17:53:00,120.47,120.49,120.466,120.485,321700002.0
2007-02-01 17:54:00,120.503,120.51,120.489,120.489,152899998.0
2007-02-01 17:55:00,120.481,120.489,120.464,120.468,204000000.0
2007-02-01 17:56:00,120.47,120.478,120.47,120.477,98800000.0
2007-02-01 17:57:00,120.468,120.477,120.463,120.476,178200002.0
2007-02-01 17:58:00,120.477,120.481,120.471,120.471,219900002.0
2007-02-01 17:59:00,120.464,120.487,120.444,120.487,302800000.0
2007-02-01 18:00:00,120.466,120.49,120.466,120.487,282600003.0
2007-02-01 18:02:00,120.65,120.66,120.64,120.64,1712100013.0
2007-02-01 18:03:00,120.65,120.65,120.65,120.65,1712100013.0
2007-02-01 18:07:00,120.64,120.64,120.64,120.64,1712100013.0
2007-02-01 18:08:00,120.63,120.64,120.63,120.63,1712100013.0
2007-02-01 18:09:00,120.64,120.65,120.63,120.65,1712100013.0
2007-02-01 18:10:00,120.64,120.65,120.64,120.64,1712100013.0
2007-02-01 18:11:00,120.528,120.545,120.526,120.536,1712100013.0
2007-02-01 18:12:00,120.53,120.535,120.515,120.525,2104799981.0
2007-02-01 18:14:00,120.66,120.67,120.66,120.66,1998999998.0
2007-02-01 18:15:00,120.65,120.65,120.62,120.63,1998999998.0
2007-02-01 18:16:00,120.61,120.63,120.6,120.62,1998999998.0
2007-02-01 18:17:00,120.609,120.609,120.593,120.597,1998999998.0
2007-02-01 18:18:00,120.606,120.666,120.606,120.637,2039900004.0
2007-02-01 18:19:00,120.63,120.65,120.63,120.65,2097899990.0
2007-02-01 18:20:00,120.66,120.66,120.64,120.64,2097899990.0
2007-02-01 18:21:00,120.65,120.65,120.63,120.64,2097899990.0
2007-02-01 18:22:00,120.613,120.613,120.589,120.589,2097899990.0
2007-02-01 18:23:00,120.62,120.62,120.61,120.62,2019099999.0
2007-02-01 18:24:00,120.61,120.61,120.6,120.6,2019099999.0
2007-02-01 18:25:00,120.61,120.61,120.6,120.6,2019099999.0
2007-02-01 18:27:00,120.613,120.615,120.602,120.615,2019099999.0
2007-02-01 18:28:00,120.6,120.6,120.6,120.6,2079200015.0
2007-02-01 18:29:00,120.59,120.6,120.59,120.59,2079200015.0
2007-02-01 18:30:00,120.704,120.704,120.672,120.672,2079200015.0
2007-02-01 18:31:00,120.667,120.699,120.667,120.688,2099199999.0
2007-02-01 18:32:00,120.64,120.65,120.63,120.65,2135600002.0
2007-02-01 18:33:00,120.63,120.64,120.61,120.61,2135600002.0
2007-02-01 18:34:00,120.62,120.63,120.62,120.63,2135600002.0
2007-02-01 18:35:00,120.62,120.62,120.61,120.61,2135600002.0
2007-02-01 18:36:00,120.687,120.696,120.682,120.693,2135600002.0
2007-02-01 18:37:00,120.688,120.69,120.682,120.69,1416599994.0
2007-02-01 18:38:00,120.697,120.697,120.674,120.674,1256999996.0
2007-02-01 18:39:00,120.668,120.668,120.637,120.647,545400005.0
2007-02-01 18:40:00,120.644,120.644,120.623,120.629,1252799987.0
2007-02-01 18:41:00,120.63,120.642,120.619,120.636,1700600006.0
2007-02-01 18:42:00,120.609,120.639,120.601,120.633,1866499998.0
2007-02-01 18:43:00,120.639,120.663,120.636,120.65,1110300005.0
2007-02-01 18:44:00,120.663,120.666,120.656,120.666,523099998.0
2007-02-01 18:45:00,120.667,120.672,120.653,120.671,1592399994.0
2007-02-01 18:46:00,120.682,120.712,120.681,120.688,1562100009.0
2007-02-01 18:47:00,120.684,120.688,120.679,120.683,519700004.0
2007-02-01 18:48:00,120.678,120.685,120.661,120.67,1090400005.0
2007-02-01 18:49:00,120.669,120.686,120.669,120.68,1180699996.0
2007-02-01 18:50:00,120.68,120.686,120.667,120.668,2115999992.0
2007-02-01 18:51:00,120.676,120.699,120.676,120.698,1811400002.0
2007-02-01 18:52:00,120.709,120.71,120.693,120.693,2069600011.0
2007-02-01 18:53:00,120.7,120.711,120.699,120.708,2009400007.0
2007-02-01 18:54:00,120.706,120.711,120.696,120.704,1547500004.0
2007-02-01 18:55:00,120.7,120.713,120.699,120.708,2017099992.0
2007-02-01 18:56:00,120.708,120.714,120.706,120.707,350200002.0
2007-02-01 18:57:00,120.705,120.707,120.674,120.692,888199995.0
2007-02-01 18:58:00,120.69,120.69,120.673,120.673,1221699996.0
2007-02-01 18:59:00,120.677,120.68,120.66,120.674,1935499996.0
2007-02-01 19:00:00,120.672,120.672,120.663,120.668,663099991.0
2007-02-01 19:01:00,120.674,120.674,120.658,120.67,695499998.0
2007-02-01 19:02:00,120.671,120.671,120.653,120.661,787100006.0
2007-02-01 19:03:00,120.666,120.673,120.663,120.666,1860699993.0
2007-02-01 19:04:00,120.667,120.678,120.665,120.678,923399994.0
2007-02-01 19:05:00,120.671,120.671,120.637,120.637,504199997.0
2007-02-01 19:06:00,120.665,120.675,120.665,120.67,1344300005.0
2007-02-01 19:07:00,120.67,120.67,120.67,120.67,1415000006.0
2007-02-01 19:08:00,120.66,120.66,120.648,120.652,1415000006.0
2007-02-01 19:09:00,120.649,120.661,120.647,120.651,725700005.0
2007-02-01 19:10:00,120.649,120.67,120.649,120.66,656099998.0
2007-02-01 19:11:00,120.665,120.669,120.66,120.662,581000004.0
2007-02-01 19:12:00,120.663,120.684,120.663,120.68,1058500000.0
2007-02-01 19:13:00,120.683,120.69,120.683,120.688,554299999.0
2007-02-01 19:14:00,120.688,120.692,120.674,120.674,629299997.0
2007-02-01 19:15:00,120.675,120.676,120.654,120.659,1812100010.0
2007-02-01 19:16:00,120.657,120.657,120.622,120.63,940000005.0
2007-02-01 19:17:00,120.627,120.644,120.625,120.643,1052799995.0
2007-02-01 19:18:00,120.636,120.646,120.621,120.642,985799999.0
2007-02-01 19:19:00,120.646,120.676,120.642,120.668,1870800021.0
2007-02-01 19:20:00,120.668,120.668,120.654,120.663,773300002.0
2007-02-01 19:21:00,120.662,120.664,120.651,120.652,1642099991.0
2007-02-01 19:22:00,120.649,120.655,120.638,120.644,531000007.0
2007-02-01 19:24:00,120.625,120.634,120.607,120.616,1278999994.0
2007-02-01 19:25:00,120.617,120.625,120.615,120.62,1297300002.0
2007-02-01 19:26:00,120.74,120.74,120.73,120.73,1868399989.0
2007-02-01 19:27:00,120.62,120.62,120.582,120.609,1868399989.0
2007-02-01 19:28:00,120.606,120.616,120.6,120.611,1015299990.0
2007-02-01 19:29:00,120.612,120.621,120.607,120.615,975399998.0
2007-02-01 19:30:00,120.62,120.641,120.62,120.641,1024000008.0
2007-02-01 19:31:00,120.645,120.651,120.632,120.64,1560700001.0
2007-02-01 19:32:00,120.654,120.686,120.65,120.675,1553200001.0
2007-02-01 19:33:00,120.671,120.671,120.642,120.649,1137000002.0
2007-02-01 19:34:00,120.638,120.652,120.636,120.652,1131999997.0
2007-02-01 19:35:00,120.652,120.657,120.594,120.633,1070899992.0
2007-02-01 19:36:00,120.626,120.64,120.626,120.637,386300001.0
2007-02-01 19:37:00,120.63,120.652,120.63,120.652,284800003.0
2007-02-01 19:38:00,120.653,120.653,120.644,120.649,1066600012.0
2007-02-01 19:39:00,120.645,120.645,120.61,120.633,1120600015.0
2007-02-01 19:40:00,120.653,120.653,120.64,120.643,866199999.0
2007-02-01 19:41:00,120.637,120.639,120.613,120.614,1154000002.0
2007-02-01 19:42:00,120.61,120.619,120.592,120.592,739299999.0
2007-02-01 19:43:00,120.613,120.618,120.596,120.61,547800006.0
2007-02-01 19:44:00,120.615,120.624,120.613,120.624,906099998.0
2007-02-01 19:45:00,120.629,120.671,120.629,120.671,909700003.0
2007-02-01 19:46:00,120.673,120.69,120.657,120.67,1116800000.0
2007-02-01 19:47:00,120.67,120.676,120.668,120.675,508299996.0
2007-02-01 19:48:00,120.656,120.677,120.616,120.667,1709500000.0
2007-02-01 19:49:00,120.672,120.679,120.663,120.675,851599987.0
2007-02-01 19:50:00,120.677,120.684,120.674,120.677,735799998.0
2007-02-01 19:51:00,120.677,120.683,120.674,120.674,830800010.0
2007-02-01 19:52:00,120.672,120.675,120.67,120.672,788699994.0
2007-02-01 19:53:00,120.679,120.683,120.673,120.676,1047800005.0
2007-02-01 19:54:00,120.676,120.683,120.674,120.683,1419400007.0
2007-02-01 19:55:00,120.677,120.691,120.664,120.676,590600001.0
2007-02-01 19:56:00,120.673,120.689,120.633,120.689,730099991.0
2007-02-01 19:57:00,120.692,120.692,120.682,120.69,562999994.0
2007-02-01 19:58:00,120.69,120.699,120.677,120.677,1567900011.0
2007-02-01 19:59:00,120.672,120.672,120.649,120.663,941600003.0
2007-02-01 20:00:00,120.663,120.663,120.654,120.658,387300000.0
2007-02-01 20:01:00,120.66,120.668,120.655,120.665,798000011.0
2007-02-01 20:02:00,120.66,120.665,120.66,120.665,1363100000.0
2007-02-01 20:03:00,120.665,120.67,120.655,120.668,908599995.0
2007-02-01 20:04:00,120.67,120.673,120.664,120.666,626699999.0
2007-02-01 20:05:00,120.66,120.671,120.659,120.662,1087600013.0
2007-02-01 20:06:00,120.661,120.681,120.661,120.675,1396900006.0
2007-02-01 20:07:00,120.67,120.684,120.669,120.68,839300002.0
2007-02-01 20:08:00,120.674,120.683,120.668,120.683,810599998.0
2007-02-01 20:09:00,120.667,120.682,120.651,120.679,1250000009.0
2007-02-01 20:10:00,120.675,120.679,120.658,120.67,941500010.0
2007-02-01 20:11:00,120.665,120.675,120.662,120.674,1721699997.0
2007-02-01 20:13:00,120.669,120.676,120.664,120.671,946899990.0
2007-02-01 20:14:00,120.678,120.678,120.668,120.675,1195500003.0
2007-02-01 20:15:00,120.675,120.68,120.662,120.67,1530899975.0
2007-02-01 20:16:00,120.672,120.709,120.672,120.703,949700001.0
2007-02-01 20:17:00,120.709,120.716,120.705,120.705,685800009.0
2007-02-01 20:18:00,120.71,120.74,120.71,120.74,232100001.0
2007-02-01 20:19:00,120.743,120.744,120.734,120.737,996800011.0
2007-02-01 20:20:00,120.73,120.743,120.73,120.735,1119899981.0
2007-02-01 20:21:00,120.735,120.741,120.72,120.72,1680899989.0
2007-02-01 20:22:00,120.721,120.738,120.702,120.725,1402199993.0
2007-02-01 20:23:00,120.715,120.725,120.708,120.725,691800005.0
2007-02-01 20:24:00,120.725,120.726,120.703,120.72,890100001.0
2007-02-01 20:25:00,120.727,120.748,120.725,120.748,1187099998.0
2007-02-01 20:26:00,120.748,120.755,120.745,120.748,1058599997.0
2007-02-01 20:27:00,120.741,120.741,120.698,120.698,1494899996.0
2007-02-01 20:28:00,120.65,120.65,120.62,120.62,633099997.0
2007-02-01 20:29:00,120.63,120.63,120.62,120.62,633099997.0
2007-02-01 20:30:00,120.63,120.63,120.62,120.63,633099997.0
2007-02-01 20:31:00,120.62,120.64,120.62,120.62,633099997.0
2007-02-01 20:32:00,120.64,120.64,120.63,120.63,633099997.0
2007-02-01 20:33:00,120.725,120.753,120.711,120.753,633099997.0
2007-02-01 20:34:00,120.753,120.753,120.737,120.752,421099996.0
2007-02-01 20:35:00,120.753,120.753,120.738,120.745,424900003.0
2007-02-01 20:36:00,120.745,120.753,120.738,120.753,383500002.0
2007-02-01 20:37:00,120.749,120.749,120.698,120.738,451399996.0
2007-02-01 20:38:00,120.744,120.751,120.73,120.743,1040000002.0
2007-02-01 20:39:00,120.741,120.741,120.719,120.735,871500002.0
2007-02-01 20:41:00,120.724,120.731,120.709,120.725,951800000.0
2007-02-01 20:42:00,120.719,120.728,120.695,120.713,1164900010.0
2007-02-01 20:43:00,120.72,120.739,120.71,120.726,1081500002.0
2007-02-01 20:44:00,120.726,120.737,120.724,120.727,1564199986.0
2007-02-01 20:45:00,120.729,120.732,120.717,120.72,1617600003.0
2007-02-01 20:46:00,120.716,120.726,120.71,120.723,1272800009.0
2007-02-01 20:47:00,120.721,120.721,120.686,120.72,1738000000.0
2007-02-01 20:48:00,120.723,120.731,120.713,120.731,1394599992.0
2007-02-01 20:49:00,120.73,120.739,120.72,120.735,1344799990.0
2007-02-01 20:50:00,120.729,120.738,120.72,120.72,1597700005.0
2007-02-01 20:51:00,120.718,120.729,120.711,120.725,756300001.0
2007-02-01 20:52:00,120.713,120.719,120.689,120.719,219299997.0
2007-02-01 20:53:00,120.721,120.732,120.707,120.707,1371899994.0
2007-02-01 20:54:00,120.707,120.715,120.707,120.707,586899992.0
2007-02-01 20:55:00,120.706,120.71,120.689,120.697,1719699985.0
2007-02-01 20:56:00,120.701,120.701,120.678,120.678,706599997.0
2007-02-01 20:57:00,120.678,120.689,120.674,120.677,1672499998.0
2007-02-01 20:58:00,120.62,120.63,120.61,120.62,1265900005.0
2007-02-01 20:59:00,120.63,120.64,120.63,120.63,1265900005.0
2007-02-01 21:00:00,120.64,120.65,120.63,120.65,1265900005.0
2007-02-01 21:01:00,120.681,120.716,120.681,120.716,1265900005.0
2007-02-01 21:02:00,120.714,120.714,120.676,120.704,1061400008.0
2007-02-01 21:03:00,120.71,120.716,120.703,120.71,1306000008.0
2007-02-01 21:04:00,120.711,120.729,120.711,120.72,268599997.0
2007-02-01 21:05:00,120.716,120.72,120.7,120.707,505000005.0
2007-02-01 21:06:00,120.697,120.703,120.683,120.698,928099998.0
2007-02-01 21:07:00,120.703,120.713,120.702,120.703,1542400007.0
2007-02-01 21:08:00,120.705,120.715,120.676,120.703,733099993.0
2007-02-01 21:09:00,120.703,120.712,120.684,120.693,274100000.0
2007-02-01 21:10:00,120.694,120.706,120.69,120.691,611599998.0
2007-02-01 21:11:00,120.69,120.698,120.688,120.698,245400001.0
2007-02-01 21:12:00,120.694,120.705,120.671,120.697,551300004.0
2007-02-01 21:13:00,120.687,120.71,120.687,120.693,714600002.0
2007-02-01 21:14:00,120.695,120.698,120.684,120.69,1518799993.0
2007-02-01 21:15:00,120.679,120.695,120.66,120.686,1716199986.0
2007-02-01 21:16:00,120.681,120.693,120.674,120.674,1224999993.0
2007-02-01 21:17:00,120.678,120.692,120.676,120.679,1796600004.0
2007-02-01 21:18:00,120.68,120.68,120.664,120.675,1257200007.0
2007-02-01 21:19:00,120.673,120.68,120.661,120.676,1272200000.0
2007-02-01 21:20:00,120.686,120.693,120.678,120.682,1369299985.0
2007-02-01 21:21:00,120.639,120.681,120.639,120.678,947599993.0
2007-02-01 21:22:00,120.68,120.682,120.668,120.668,1824700000.0
2007-02-01 21:23:00,120.674,120.678,120.662,120.676,721700001.0
2007-02-01 21:24:00,120.683,120.683,120.669,120.678,1658899987.0
2007-02-01 21:25:00,120.683,120.688,120.649,120.668,1571999981.0
2007-02-01 21:26:00,120.672,120.672,120.635,120.659,978800004.0
2007-02-01 21:27:00,120.675,120.693,120.662,120.693,667499996.0
2007-02-01 21:28:00,120.682,120.682,120.636,120.646,458800003.0
2007-02-01 21:29:00,120.636,120.643,120.616,120.635,768499997.0
2007-02-01 21:30:00,120.64,120.661,120.64,120.645,876000013.0
2007-02-01 21:31:00,120.646,120.66,120.646,120.657,171099998.0
2007-02-01 21:32:00,120.655,120.661,120.631,120.661,973699998.0
2007-02-01 21:33:00,120.655,120.667,120.63,120.663,553599994.0
2007-02-01 21:34:00,120.65,120.661,120.65,120.65,595099997.0
2007-02-01 21:35:00,120.65,120.666,120.643,120.65,299700002.0
2007-02-01 21:36:00,120.658,120.661,120.646,120.657,370300000.0
2007-02-01 21:37:00,120.656,120.656,120.64,120.64,405900004.0
2007-02-01 21:38:00,120.62,120.644,120.612,120.635,269200000.0
2007-02-01 21:39:00,120.64,120.652,120.639,120.645,556599998.0
2007-02-01 21:40:00,120.643,120.643,120.631,120.635,663099997.0
2007-02-01 21:41:00,120.638,120.638,120.625,120.631,586599999.0
2007-02-01 21:42:00,120.633,120.651,120.633,120.645,1394899999.0
2007-02-01 21:43:00,120.638,120.652,120.617,120.648,331599994.0
2007-02-01 21:44:00,120.655,120.662,120.633,120.662,1485000005.0
2007-02-01 21:45:00,120.663,120.671,120.648,120.664,607899994.0
2007-02-01 21:46:00,120.656,120.66,120.635,120.66,895400001.0
2007-02-01 21:47:00,120.642,120.662,120.63,120.65,585900004.0
2007-02-01 21:48:00,120.645,120.645,120.626,120.626,987700002.0
2007-02-01 21:49:00,120.645,120.649,120.629,120.644,544499999.0
2007-02-01 21:50:00,120.657,120.663,120.657,120.657,188200005.0
2007-02-01 21:51:00,120.637,120.655,120.634,120.653,267200000.0
2007-02-01 21:52:00,120.652,120.652,120.647,120.647,290799995.0
2007-02-01 21:53:00,120.64,120.653,120.631,120.645,330599997.0
2007-02-01 21:54:00,120.641,120.643,120.634,120.637,704299996.0
2007-02-01 21:55:00,120.626,120.626,120.604,120.618,251500001.0
2007-02-01 21:56:00,120.627,120.633,120.623,120.624,471500001.0
2007-02-01 21:57:00,120.63,120.643,120.63,120.633,236299998.0
2007-02-01 21:58:00,120.634,120.642,120.634,120.637,269699997.0
2007-02-01 21:59:00,120.637,120.65,120.626,120.638,678899996.0
2007-02-01 22:00:00,120.638,120.652,120.621,120.646,1139899997.0
2007-02-01 22:01:00,120.646,120.657,120.621,120.65,1029199990.0
2007-02-01 22:02:00,120.652,120.669,120.65,120.654,758900004.0
2007-02-01 22:03:00,120.652,120.669,120.652,120.66,347100003.0
2007-02-01 22:04:00,120.669,120.685,120.656,120.675,933500002.0
2007-02-01 22:05:00,120.687,120.701,120.687,120.697,248799997.0
2007-02-01 22:06:00,120.683,120.683,120.668,120.67,163300000.0
2007-02-01 22:07:00,120.681,120.686,120.656,120.67,272400001.0
2007-02-01 22:08:00,120.668,120.686,120.668,120.674,241000002.0
2007-02-01 22:09:00,120.678,120.683,120.661,120.683,283100001.0
2007-02-01 22:10:00,120.689,120.71,120.689,120.707,314500008.0
2007-02-01 22:11:00,120.695,120.706,120.682,120.705,406100004.0
2007-02-01 22:12:00,120.696,120.716,120.689,120.716,242000004.0
2007-02-01 22:13:00,120.718,120.718,120.699,120.703,355099995.0
2007-02-01 22:14:00,120.701,120.704,120.687,120.687,408099999.0
2007-02-01 22:15:00,120.681,120.7,120.668,120.7,248699998.0
2007-02-01 22:16:00,120.695,120.695,120.625,120.643,768799999.0
2007-02-01 22:17:00,120.638,120.651,120.638,120.64,307199998.0
2007-02-01 22:18:00,120.638,120.64,120.628,120.632,389099996.0
2007-02-01 22:19:00,120.632,120.653,120.632,120.653,470199999.0
2007-02-01 22:20:00,120.654,120.692,120.654,120.688,419099998.0
2007-02-01 22:21:00,120.683,120.705,120.678,120.705,158799997.0
2007-02-01 22:22:00,120.692,120.708,120.69,120.705,277500003.0
2007-02-01 22:23:00,120.685,120.708,120.685,120.703,239700004.0
2007-02-01 22:24:00,120.708,120.714,120.671,120.714,292700001.0
2007-02-01 22:25:00,120.718,120.718,120.683,120.701,330400003.0
2007-02-01 22:26:00,120.707,120.71,120.698,120.702,235699998.0
2007-02-01 22:27:00,120.725,120.731,120.717,120.722,505000003.0
2007-02-01 22:28:00,120.708,120.721,120.685,120.721,217799997.0
2007-02-01 22:29:00,120.716,120.72,120.711,120.713,253699998.0
2007-02-01 22:30:00,120.716,120.716,120.69,120.712,213599999.0
2007-02-01 22:31:00,120.722,120.724,120.71,120.717,204399995.0
2007-02-01 22:32:00,120.718,120.718,120.674,120.688,312999996.0
2007-02-01 22:33:00,120.69,120.699,120.665,120.695,620700011.0
2007-02-01 22:34:00,120.696,120.718,120.695,120.696,866200001.0
2007-02-01 22:35:00,120.713,120.719,120.679,120.688,310500002.0
2007-02-01 22:36:00,120.69,120.701,120.675,120.698,658299997.0
2007-02-01 22:37:00,120.696,120.699,120.689,120.699,212500004.0
2007-02-01 22:38:00,120.695,120.705,120.685,120.685,316799994.0
2007-02-01 22:39:00,120.681,120.681,120.67,120.68,301500005.0
2007-02-01 22:40:00,120.682,120.697,120.682,120.692,585599998.0
2007-02-01 22:41:00,120.696,120.696,120.681,120.685,277700003.0
2007-02-01 22:42:00,120.683,120.684,120.621,120.621,296800002.0
2007-02-01 22:43:00,120.678,120.689,120.676,120.685,314099994.0
2007-02-01 22:44:00,120.685,120.69,120.659,120.675,192299998.0
2007-02-01 22:45:00,120.687,120.688,120.674,120.679,534400006.0
2007-02-01 22:46:00,120.68,120.683,120.677,120.682,197300003.0
2007-02-01 22:47:00,120.688,120.695,120.669,120.685,231500000.0
2007-02-01 22:48:00,120.69,120.702,120.69,120.69,426699993.0
2007-02-01 22:49:00,120.699,120.699,120.69,120.698,284800002.0
2007-02-01 22:50:00,120.674,120.687,120.649,120.683,410500001.0
2007-02-01 22:51:00,120.699,120.701,120.694,120.695,302599999.0
2007-02-01 22:52:00,120.677,120.694,120.671,120.684,253099997.0
2007-02-01 22:53:00,120.686,120.694,120.673,120.673,376599998.0
2007-02-01 22:54:00,120.669,120.68,120.662,120.677,254299995.0
2007-02-01 22:55:00,120.683,120.687,120.659,120.687,532100007.0
2007-02-01 22:56:00,120.69,120.692,120.685,120.685,223400004.0
2007-02-01 22:57:00,120.684,120.695,120.677,120.693,514100000.0
2007-02-01 22:58:00,120.698,120.714,120.691,120.704,174500003.0
2007-02-01 22:59:00,120.694,120.694,120.656,120.672,233599997.0
2007-02-01 23:00:00,120.702,120.706,120.679,120.706,373399997.0
2007-02-01 23:01:00,120.707,120.707,120.687,120.687,154700001.0
2007-02-01 23:02:00,120.704,120.711,120.687,120.711,195100003.0
2007-02-01 23:03:00,120.707,120.718,120.707,120.71,197900005.0
2007-02-01 23:04:00,120.72,120.731,120.717,120.717,174500002.0
2007-02-01 23:05:00,120.72,120.72,120.713,120.713,170700001.0
2007-02-01 23:06:00,120.723,120.73,120.723,120.724,29600000.0
2007-02-01 23:07:00,120.725,120.725,120.711,120.711,242099998.0
2007-02-01 23:08:00,120.709,120.72,120.7,120.7,284899997.0
2007-02-01 23:09:00,120.715,120.726,120.715,120.726,105400001.0
2007-02-01 23:10:00,120.722,120.726,120.708,120.71,262500002.0
2007-02-01 23:11:00,120.728,120.73,120.714,120.716,276600007.0
2007-02-01 23:12:00,120.716,120.723,120.71,120.723,264799999.0
2007-02-01 23:13:00,120.73,120.735,120.718,120.718,282200003.0
2007-02-01 23:14:00,120.716,120.721,120.713,120.718,215199998.0
2007-02-01 23:15:00,120.713,120.727,120.707,120.72,216800004.0
2007-02-01 23:16:00,120.705,120.719,120.705,120.716,184600002.0
2007-02-01 23:17:00,120.715,120.722,120.706,120.706,169500000.0
2007-02-01 23:18:00,120.716,120.728,120.716,120.717,262599998.0
2007-02-01 23:19:00,120.711,120.728,120.711,120.722,234300000.0
2007-02-01 23:20:00,120.717,120.729,120.713,120.729,229900002.0
2007-02-01 23:21:00,120.73,120.732,120.722,120.722,270600004.0
2007-02-01 23:22:00,120.717,120.723,120.701,120.723,309399998.0
2007-02-01 23:23:00,120.712,120.721,120.689,120.689,231999999.0
2007-02-01 23:24:00,120.705,120.71,120.705,120.71,112400002.0
2007-02-01 23:25:00,120.714,120.722,120.703,120.722,266599996.0
2007-02-01 23:26:00,120.704,120.72,120.688,120.72,359200003.0
2007-02-01 23:27:00,120.704,120.718,120.7,120.7,179099999.0
2007-02-01 23:28:00,120.702,120.731,120.702,120.722,189900003.0
2007-02-01 23:29:00,120.726,120.737,120.726,120.737,222700002.0
2007-02-01 23:30:00,120.718,120.718,120.69,120.69,147600001.0
2007-02-01 23:31:00,120.721,120.721,120.69,120.69,227500004.0
2007-02-01 23:32:00,120.681,120.704,120.68,120.68,261400003.0
2007-02-01 23:33:00,120.688,120.709,120.688,120.702,280900000.0
2007-02-01 23:34:00,120.722,120.734,120.719,120.734,260799994.0
2007-02-01 23:35:00,120.734,120.735,120.719,120.719,194200004.0
2007-02-01 23:36:00,120.722,120.73,120.717,120.73,407799995.0
2007-02-01 23:37:00,120.723,120.725,120.704,120.709,156300003.0
2007-02-01 23:38:00,120.724,120.728,120.716,120.72,374200007.0
2007-02-01 23:39:00,120.73,120.741,120.724,120.741,289400000.0
2007-02-01 23:40:00,120.732,120.734,120.728,120.728,290499997.0
2007-02-01 23:41:00,120.718,120.733,120.718,120.727,346600004.0
2007-02-01 23:42:00,120.707,120.727,120.705,120.727,187900000.0
2007-02-01 23:43:00,120.718,120.731,120.716,120.731,245299996.0
2007-02-01 23:44:00,120.708,120.728,120.708,120.721,217100005.0
2007-02-01 23:45:00,120.723,120.73,120.717,120.724,174699998.0
2007-02-01 23:46:00,120.733,120.739,120.726,120.73,203399998.0
2007-02-01 23:47:00,120.724,120.74,120.723,120.731,253699996.0
2007-02-01 23:48:00,120.73,120.738,120.721,120.736,139499999.0
2007-02-01 23:49:00,120.727,120.737,120.717,120.736,166300001.0
2007-02-01 23:50:00,120.722,120.738,120.722,120.735,182900000.0
2007-02-01 23:51:00,120.732,120.74,120.72,120.723,229000001.0
2007-02-01 23:52:00,120.745,120.769,120.745,120.759,323399998.0
2007-02-01 23:53:00,120.758,120.758,120.742,120.75,370400005.0
2007-02-01 23:54:00,120.75,120.752,120.731,120.744,313600004.0
2007-02-01 23:55:00,120.75,120.769,120.734,120.756,229100001.0
2007-02-01 23:56:00,120.758,120.767,120.747,120.767,329800008.0
2007-02-01 23:57:00,120.767,120.771,120.753,120.753,185100000.0
2007-02-01 23:58:00,120.77,120.798,120.77,120.784,72699999.0
2007-02-01 23:59:00,120.795,120.799,120.791,120.793,187099994.0
2007-02-02 00:00:00,120.79,120.79,120.777,120.778,187999997.0
2007-02-02 00:01:00,120.773,120.779,120.75,120.75,130699999.0
2007-02-02 00:02:00,120.742,120.747,120.732,120.743,181799999.0
2007-02-02 00:03:00,120.738,120.749,120.727,120.749,153300000.0
2007-02-02 00:04:00,120.747,120.753,120.743,120.749,224899993.0
2007-02-02 00:05:00,120.745,120.745,120.719,120.728,260700003.0
2007-02-02 00:06:00,120.713,120.731,120.713,120.731,136499996.0
2007-02-02 00:07:00,120.728,120.736,120.714,120.736,72399998.0
2007-02-02 00:08:00,120.741,120.741,120.719,120.719,104200001.0
2007-02-02 00:09:00,120.723,120.743,120.723,120.731,255499998.0
2007-02-02 00:10:00,120.73,120.731,120.699,120.719,283100001.0
2007-02-02 00:11:00,120.701,120.715,120.688,120.713,298699997.0
2007-02-02 00:12:00,120.699,120.714,120.693,120.708,242299998.0
2007-02-02 00:13:00,120.72,120.723,120.718,120.718,195299999.0
2007-02-02 00:14:00,120.693,120.704,120.686,120.702,300400003.0
2007-02-02 00:15:00,120.691,120.697,120.681,120.681,295500003.0
2007-02-02 00:16:00,120.692,120.701,120.674,120.701,204900004.0
2007-02-02 00:17:00,120.703,120.717,120.703,120.709,280899998.0
2007-02-02 00:18:00,120.708,120.708,120.679,120.705,256900001.0
2007-02-02 00:19:00,120.71,120.721,120.706,120.706,227299997.0
2007-02-02 00:20:00,120.716,120.73,120.715,120.726,212100001.0
2007-02-02 00:21:00,120.72,120.73,120.718,120.719,253000001.0
2007-02-02 00:22:00,120.683,120.711,120.683,120.688,316099999.0
2007-02-02 00:23:00,120.708,120.713,120.699,120.703,322799998.0
2007-02-02 00:24:00,120.709,120.723,120.707,120.719,251000005.0
2007-02-02 00:25:00,120.713,120.734,120.704,120.734,148000001.0
2007-02-02 00:26:00,120.739,120.739,120.715,120.735,266499995.0
2007-02-02 00:27:00,120.743,120.747,120.736,120.741,281799999.0
2007-02-02 00:28:00,120.736,120.757,120.714,120.757,270400003.0
2007-02-02 00:29:00,120.757,120.757,120.713,120.713,112000002.0
2007-02-02 00:30:00,120.748,120.748,120.722,120.742,165799997.0
2007-02-02 00:31:00,120.738,120.738,120.705,120.73,226500002.0
2007-02-02 00:32:00,120.738,120.739,120.71,120.717,193300001.0
2007-02-02 00:33:00,120.732,120.733,120.721,120.733,201400001.0
2007-02-02 00:34:00,120.722,120.722,120.671,120.689,234399996.0
2007-02-02 00:35:00,120.7,120.704,120.671,120.684,275800004.0
2007-02-02 00:36:00,120.682,120.698,120.677,120.696,329500001.0
2007-02-02 00:37:00,120.706,120.707,120.688,120.698,331399996.0
2007-02-02 00:38:00,120.695,120.702,120.684,120.693,214300001.0
2007-02-02 00:39:00,120.694,120.702,120.692,120.693,215400002.0
2007-02-02 00:40:00,120.702,120.716,120.702,120.71,190600001.0
2007-02-02 00:41:00,120.715,120.751,120.715,120.751,283999999.0
2007-02-02 00:42:00,120.752,120.761,120.742,120.76,402599999.0
2007-02-02 00:43:00,120.76,120.76,120.734,120.737,387500008.0
2007-02-02 00:44:00,120.735,120.744,120.735,120.737,207299998.0
2007-02-02 00:45:00,120.741,120.747,120.709,120.709,302200000.0
2007-02-02 00:46:00,120.727,120.754,120.727,120.749,110400003.0
2007-02-02 00:47:00,120.75,120.758,120.745,120.758,98300003.0
2007-02-02 00:48:00,120.768,120.768,120.736,120.736,225500004.0
2007-02-02 00:49:00,120.76,120.771,120.749,120.75,188599999.0
2007-02-02 00:50:00,120.755,120.755,120.729,120.739,233399995.0
2007-02-02 00:51:00,120.743,120.75,120.742,120.742,155400003.0
2007-02-02 00:52:00,120.746,120.756,120.732,120.732,343299996.0
2007-02-02 00:53:00,120.751,120.755,120.74,120.74,187700005.0
2007-02-02 00:54:00,120.749,120.753,120.743,120.753,136400000.0
2007-02-02 00:55:00,120.762,120.776,120.755,120.775,430400005.0
2007-02-02 00:56:00,120.76,120.769,120.753,120.754,305999998.0
2007-02-02 00:57:00,120.767,120.783,120.765,120.765,253700002.0
2007-02-02 00:58:00,120.768,120.773,120.765,120.768,163999998.0
2007-02-02 00:59:00,120.758,120.767,120.749,120.76,297500000.0
2007-02-02 01:00:00,120.769,120.772,120.758,120.765,317599995.0
2007-02-02 01:01:00,120.777,120.777,120.752,120.77,256300007.0
2007-02-02 01:02:00,120.766,120.775,120.756,120.771,270900008.0
2007-02-02 01:03:00,120.766,120.771,120.744,120.771,250200004.0
2007-02-02 01:04:00,120.772,120.78,120.762,120.78,186899997.0
2007-02-02 01:05:00,120.782,120.785,120.773,120.773,246000006.0
2007-02-02 01:06:00,120.778,120.778,120.738,120.744,308199998.0
2007-02-02 01:07:00,120.75,120.772,120.75,120.772,227399998.0
2007-02-02 01:08:00,120.773,120.778,120.767,120.778,297700002.0
2007-02-02 01:09:00,120.778,120.778,120.758,120.775,182000001.0
2007-02-02 01:10:00,120.79,120.79,120.736,120.736,334100003.0
2007-02-02 01:11:00,120.752,120.76,120.74,120.74,216900002.0
2007-02-02 01:12:00,120.762,120.772,120.762,120.771,223300002.0
2007-02-02 01:13:00,120.769,120.78,120.763,120.78,196100000.0
2007-02-02 01:14:00,120.767,120.777,120.765,120.777,276100002.0
2007-02-02 01:15:00,120.784,120.784,120.772,120.775,249700001.0
2007-02-02 01:16:00,120.778,120.786,120.764,120.786,218000002.0
2007-02-02 01:17:00,120.79,120.8,120.79,120.791,258100003.0
2007-02-02 01:18:00,120.78,120.781,120.772,120.779,186799997.0
2007-02-02 01:19:00,120.766,120.79,120.766,120.79,272700000.0
2007-02-02 01:20:00,120.795,120.802,120.786,120.802,170099996.0
2007-02-02 01:21:00,120.818,120.818,120.813,120.818,160900001.0
2007-02-02 01:22:00,120.809,120.816,120.809,120.81,371200003.0
2007-02-02 01:23:00,120.817,120.82,120.804,120.807,249499999.0
2007-02-02 01:24:00,120.821,120.821,120.796,120.807,290700005.0
2007-02-02 01:25:00,120.805,120.813,120.803,120.813,244000005.0
2007-02-02 01:26:00,120.809,120.809,120.778,120.778,268299999.0
2007-02-02 01:27:00,120.8,120.8,120.782,120.79,93400001.0
2007-02-02 01:28:00,120.786,120.809,120.786,120.809,101299998.0
2007-02-02 01:29:00,120.805,120.81,120.801,120.81,188199998.0
2007-02-02 01:30:00,120.794,120.803,120.791,120.803,120599995.0
2007-02-02 01:31:00,120.793,120.799,120.789,120.799,230300001.0
2007-02-02 01:32:00,120.791,120.802,120.787,120.802,133300002.0
2007-02-02 01:33:00,120.798,120.804,120.795,120.804,124000001.0
2007-02-02 01:34:00,120.802,120.809,120.791,120.793,181300000.0
2007-02-02 01:35:00,120.788,120.796,120.776,120.792,283199997.0
2007-02-02 01:36:00,120.794,120.8,120.778,120.795,256499998.0
2007-02-02 01:37:00,120.795,120.795,120.766,120.768,254099997.0
2007-02-02 01:38:00,120.774,120.783,120.765,120.783,263899993.0
2007-02-02 01:39:00,120.765,120.78,120.759,120.78,214900007.0
2007-02-02 01:40:00,120.788,120.795,120.787,120.787,184800001.0
2007-02-02 01:41:00,120.797,120.797,120.769,120.787,233399999.0
2007-02-02 01:42:00,120.788,120.794,120.775,120.791,240199999.0
2007-02-02 01:43:00,120.789,120.789,120.772,120.781,233599998.0
2007-02-02 01:44:00,120.773,120.777,120.744,120.777,370999999.0
2007-02-02 01:45:00,120.788,120.789,120.76,120.781,380499994.0
2007-02-02 01:46:00,120.788,120.788,120.764,120.764,164600003.0
2007-02-02 01:47:00,120.788,120.8,120.782,120.795,240299999.0
2007-02-02 01:48:00,120.791,120.795,120.77,120.795,221700002.0
2007-02-02 01:49:00,120.8,120.8,120.765,120.769,130200000.0
2007-02-02 01:50:00,120.785,120.788,120.773,120.773,276700001.0
2007-02-02 01:51:00,120.79,120.79,120.77,120.789,336200004.0
2007-02-02 01:52:00,120.783,120.783,120.76,120.767,81700002.0
2007-02-02 01:53:00,120.751,120.778,120.741,120.778,257999996.0
2007-02-02 01:54:00,120.783,120.796,120.783,120.796,314000002.0
2007-02-02 01:55:00,120.802,120.823,120.794,120.823,148600001.0
2007-02-02 01:56:00,120.815,120.815,120.807,120.81,257000002.0
2007-02-02 01:57:00,120.795,120.808,120.782,120.808,150699997.0
2007-02-02 01:58:00,120.802,120.811,120.776,120.806,191600004.0
2007-02-02 01:59:00,120.795,120.807,120.787,120.803,305200006.0
2007-02-02 02:00:00,120.797,120.797,120.769,120.774,233599992.0
2007-02-02 02:01:00,120.772,120.775,120.768,120.774,280199999.0
2007-02-02 02:02:00,120.768,120.771,120.753,120.771,353299998.0
2007-02-02 02:03:00,120.756,120.756,120.735,120.735,288299995.0
2007-02-02 02:04:00,120.724,120.736,120.724,120.729,227300001.0
2007-02-02 02:05:00,120.725,120.732,120.712,120.712,263499997.0
2007-02-02 02:06:00,120.71,120.71,120.698,120.699,235500003.0
2007-02-02 02:07:00,120.702,120.725,120.702,120.719,173000005.0
2007-02-02 02:08:00,120.72,120.725,120.7,120.704,210700004.0
2007-02-02 02:09:00,120.722,120.731,120.705,120.709,252200006.0
2007-02-02 02:10:00,120.717,120.733,120.694,120.733,342399999.0
2007-02-02 02:11:00,120.728,120.728,120.709,120.717,261399999.0
2007-02-02 02:12:00,120.721,120.721,120.699,120.712,154100001.0
2007-02-02 02:13:00,120.711,120.711,120.685,120.696,304099998.0
2007-02-02 02:14:00,120.712,120.715,120.708,120.713,231499996.0
2007-02-02 02:15:00,120.711,120.715,120.706,120.708,290199996.0
2007-02-02 02:16:00,120.717,120.717,120.7,120.708,156800001.0
2007-02-02 02:17:00,120.708,120.721,120.703,120.721,132400002.0
2007-02-02 02:18:00,120.722,120.726,120.718,120.72,199800007.0
2007-02-02 02:19:00,120.715,120.729,120.715,120.722,245999997.0
2007-02-02 02:20:00,120.71,120.71,120.675,120.675,327199999.0
2007-02-02 02:21:00,120.67,120.713,120.67,120.713,204699998.0
2007-02-02 02:22:00,120.708,120.721,120.698,120.721,196799999.0
2007-02-02 02:23:00,120.685,120.713,120.685,120.709,128500000.0
2007-02-02 02:24:00,120.71,120.727,120.697,120.727,300799997.0
2007-02-02 02:25:00,120.715,120.725,120.711,120.722,492600001.0
2007-02-02 02:26:00,120.743,120.775,120.743,120.769,315500002.0
2007-02-02 02:27:00,120.748,120.768,120.74,120.768,147300002.0
2007-02-02 02:28:00,120.761,120.765,120.76,120.76,119000004.0
2007-02-02 02:29:00,120.763,120.767,120.751,120.764,187799999.0
2007-02-02 02:30:00,120.777,120.782,120.76,120.772,202499996.0
2007-02-02 02:31:00,120.771,120.779,120.749,120.779,271900003.0
2007-02-02 02:32:00,120.772,120.772,120.755,120.772,301200005.0
2007-02-02 02:33:00,120.763,120.779,120.741,120.773,229699997.0
2007-02-02 02:34:00,120.778,120.779,120.735,120.768,269400004.0
2007-02-02 02:35:00,120.77,120.77,120.75,120.756,396900006.0
2007-02-02 02:36:00,120.75,120.75,120.735,120.745,199099996.0
2007-02-02 02:37:00,120.733,120.747,120.724,120.744,286300004.0
2007-02-02 02:38:00,120.735,120.747,120.725,120.745,212800003.0
2007-02-02 02:39:00,120.737,120.741,120.728,120.735,153599997.0
2007-02-02 02:40:00,120.737,120.758,120.737,120.755,460299996.0
2007-02-02 02:41:00,120.754,120.769,120.747,120.762,331699991.0
2007-02-02 02:42:00,120.764,120.772,120.744,120.744,216800000.0
2007-02-02 02:43:00,120.765,120.765,120.75,120.757,219100000.0
2007-02-02 02:44:00,120.762,120.773,120.762,120.773,242699997.0
2007-02-02 02:45:00,120.765,120.768,120.749,120.749,201300000.0
2007-02-02 02:46:00,120.739,120.752,120.724,120.752,173800006.0
2007-02-02 02:47:00,120.74,120.746,120.719,120.72,301099998.0
2007-02-02 02:48:00,120.75,120.75,120.718,120.744,218700002.0
2007-02-02 02:49:00,120.745,120.745,120.714,120.722,236700003.0
2007-02-02 02:50:00,120.75,120.75,120.743,120.75,155099999.0
2007-02-02 02:51:00,120.745,120.745,120.725,120.744,273599989.0
2007-02-02 02:52:00,120.759,120.774,120.757,120.767,297000003.0
2007-02-02 02:53:00,120.765,120.773,120.755,120.773,253999999.0
2007-02-02 02:54:00,120.759,120.759,120.749,120.751,194899998.0
2007-02-02 02:55:00,120.756,120.768,120.755,120.766,378900002.0
2007-02-02 02:56:00,120.773,120.788,120.763,120.787,241899996.0
2007-02-02 02:57:00,120.793,120.81,120.788,120.802,271400006.0
2007-02-02 02:58:00,120.817,120.822,120.817,120.819,95099997.0
2007-02-02 02:59:00,120.816,120.816,120.789,120.806,244200000.0
2007-02-02 03:00:00,120.805,120.814,120.805,120.812,312800005.0
2007-02-02 03:01:00,120.81,120.81,120.783,120.784,257200002.0
2007-02-02 03:02:00,120.771,120.775,120.762,120.766,108299999.0
2007-02-02 03:03:00,120.77,120.789,120.764,120.776,305100001.0
2007-02-02 03:04:00,120.762,120.765,120.756,120.759,229999996.0
2007-02-02 03:05:00,120.757,120.76,120.739,120.739,172999998.0
2007-02-02 03:06:00,120.743,120.748,120.72,120.748,370300004.0
2007-02-02 03:07:00,120.75,120.763,120.75,120.763,239099999.0
2007-02-02 03:08:00,120.751,120.778,120.746,120.775,320700001.0
2007-02-02 03:09:00,120.742,120.768,120.738,120.768,219599997.0
2007-02-02 03:10:00,120.772,120.774,120.763,120.774,55399999.0
2007-02-02 03:11:00,120.762,120.771,120.75,120.762,253200002.0
2007-02-02 03:12:00,120.764,120.764,120.752,120.752,228499995.0
2007-02-02 03:13:00,120.747,120.763,120.747,120.763,241700001.0
2007-02-02 03:14:00,120.768,120.788,120.768,120.78,425800003.0
2007-02-02 03:15:00,120.79,120.79,120.769,120.775,337400000.0
2007-02-02 03:16:00,120.774,120.778,120.766,120.775,264099996.0
2007-02-02 03:17:00,120.773,120.78,120.766,120.775,250299999.0
2007-02-02 03:18:00,120.775,120.779,120.765,120.765,184099996.0
2007-02-02 03:19:00,120.774,120.784,120.766,120.775,376100001.0
2007-02-02 03:20:00,120.771,120.771,120.752,120.759,123500003.0
2007-02-02 03:21:00,120.769,120.771,120.765,120.771,150499998.0
2007-02-02 03:22:00,120.77,120.777,120.759,120.771,66099998.0
2007-02-02 03:23:00,120.763,120.763,120.752,120.753,193900004.0
2007-02-02 03:24:00,120.774,120.78,120.757,120.768,336899999.0
2007-02-02 03:25:00,120.773,120.773,120.75,120.752,350899997.0
2007-02-02 03:26:00,120.771,120.774,120.766,120.77,239099996.0
2007-02-02 03:27:00,120.768,120.784,120.756,120.778,201700000.0
2007-02-02 03:28:00,120.782,120.782,120.765,120.775,254799997.0
2007-02-02 03:29:00,120.768,120.779,120.768,120.77,213800001.0
2007-02-02 03:30:00,120.771,120.788,120.767,120.774,236500000.0
2007-02-02 03:31:00,120.773,120.788,120.767,120.782,285699996.0
2007-02-02 03:32:00,120.783,120.789,120.765,120.769,246699998.0
2007-02-02 03:33:00,120.781,120.794,120.781,120.782,181400003.0
2007-02-02 03:34:00,120.773,120.791,120.75,120.791,168100005.0
2007-02-02 03:35:00,120.768,120.779,120.762,120.779,167399999.0
2007-02-02 03:36:00,120.772,120.776,120.757,120.776,248800003.0
2007-02-02 03:37:00,120.768,120.78,120.768,120.78,200900003.0
2007-02-02 03:38:00,120.782,120.782,120.766,120.766,220600005.0
2007-02-02 03:39:00,120.769,120.769,120.76,120.765,281200005.0
2007-02-02 03:40:00,120.751,120.758,120.729,120.758,136299997.0
2007-02-02 03:41:00,120.76,120.76,120.747,120.758,94699999.0
2007-02-02 03:42:00,120.748,120.753,120.721,120.753,96599999.0
2007-02-02 03:43:00,120.74,120.754,120.734,120.751,208500000.0
2007-02-02 03:44:00,120.756,120.76,120.725,120.76,226400007.0
2007-02-02 03:45:00,120.758,120.758,120.739,120.753,271500002.0
2007-02-02 03:46:00,120.752,120.758,120.749,120.75,356000003.0
2007-02-02 03:47:00,120.752,120.752,120.742,120.743,172600003.0
2007-02-02 03:48:00,120.744,120.748,120.74,120.747,156399997.0
2007-02-02 03:49:00,120.751,120.751,120.73,120.73,187999999.0
2007-02-02 03:50:00,120.73,120.737,120.718,120.718,209600001.0
2007-02-02 03:51:00,120.708,120.74,120.701,120.74,294300000.0
2007-02-02 03:52:00,120.733,120.738,120.719,120.73,367199996.0
2007-02-02 03:53:00,120.742,120.743,120.722,120.724,127800000.0
2007-02-02 03:54:00,120.735,120.742,120.716,120.718,160699998.0
2007-02-02 03:55:00,120.709,120.725,120.705,120.725,200400000.0
2007-02-02 03:56:00,120.728,120.739,120.728,120.732,210499998.0
2007-02-02 03:57:00,120.73,120.735,120.73,120.733,227700004.0
2007-02-02 03:58:00,120.724,120.725,120.711,120.722,224800003.0
2007-02-02 03:59:00,120.738,120.738,120.714,120.723,245899998.0
2007-02-02 04:00:00,120.715,120.724,120.705,120.717,191599998.0
2007-02-02 04:01:00,120.727,120.736,120.726,120.731,191700002.0
2007-02-02 04:02:00,120.738,120.738,120.718,120.731,117600003.0
2007-02-02 04:03:00,120.723,120.734,120.707,120.715,311400001.0
2007-02-02 04:04:00,120.715,120.725,120.699,120.725,369399999.0
2007-02-02 04:05:00,120.719,120.719,120.694,120.715,158300003.0
2007-02-02 04:06:00,120.715,120.715,120.68,120.711,402299995.0
2007-02-02 04:07:00,120.713,120.719,120.703,120.703,509300000.0
2007-02-02 04:08:00,120.722,120.726,120.711,120.722,402500002.0
2007-02-02 04:09:00,120.72,120.72,120.69,120.711,206100000.0
2007-02-02 04:10:00,120.721,120.721,120.693,120.715,237899999.0
2007-02-02 04:11:00,120.698,120.714,120.698,120.704,112799998.0
2007-02-02 04:12:00,120.725,120.727,120.72,120.727,280600002.0
2007-02-02 04:13:00,120.702,120.718,120.702,120.718,192899997.0
2007-02-02 04:14:00,120.728,120.729,120.693,120.717,209999999.0
2007-02-02 04:15:00,120.729,120.733,120.712,120.733,366000002.0
2007-02-02 04:16:00,120.718,120.718,120.696,120.714,200600004.0
2007-02-02 04:17:00,120.713,120.73,120.699,120.73,161900003.0
2007-02-02 04:18:00,120.705,120.705,120.68,120.693,164700000.0
2007-02-02 04:19:00,120.727,120.731,120.719,120.722,389199996.0
2007-02-02 04:20:00,120.715,120.722,120.715,120.722,186699999.0
2007-02-02 04:21:00,120.71,120.71,120.689,120.695,159000004.0
2007-02-02 04:22:00,120.692,120.715,120.678,120.715,356600000.0
2007-02-02 04:23:00,120.71,120.723,120.697,120.716,217500003.0
2007-02-02 04:24:00,120.701,120.715,120.694,120.715,322700008.0
2007-02-02 04:25:00,120.711,120.722,120.711,120.722,273799994.0
2007-02-02 04:26:00,120.718,120.725,120.715,120.723,365100003.0
2007-02-02 04:27:00,120.713,120.713,120.689,120.691,359799993.0
2007-02-02 04:28:00,120.713,120.713,120.692,120.708,166400004.0
2007-02-02 04:29:00,120.707,120.726,120.707,120.726,411600001.0
2007-02-02 04:30:00,120.714,120.714,120.685,120.69,252600000.0
2007-02-02 04:31:00,120.7,120.717,120.7,120.717,276600004.0
2007-02-02 04:32:00,120.722,120.726,120.685,120.702,219200000.0
2007-02-02 04:33:00,120.705,120.705,120.685,120.693,229100002.0
2007-02-02 04:34:00,120.692,120.705,120.69,120.694,163999997.0
2007-02-02 04:35:00,120.702,120.718,120.701,120.718,108399999.0
2007-02-02 04:36:00,120.7,120.7,120.683,120.694,177100002.0
2007-02-02 04:37:00,120.695,120.713,120.692,120.71,141800001.0
2007-02-02 04:38:00,120.69,120.717,120.69,120.716,213400003.0
2007-02-02 04:39:00,120.716,120.716,120.7,120.7,366399999.0
2007-02-02 04:40:00,120.711,120.716,120.685,120.699,310200000.0
2007-02-02 04:41:00,120.702,120.729,120.702,120.721,197899999.0
2007-02-02 04:42:00,120.728,120.728,120.688,120.688,279499996.0
2007-02-02 04:43:00,120.693,120.699,120.678,120.687,327399999.0
2007-02-02 04:44:00,120.698,120.698,120.672,120.672,169299999.0
2007-02-02 04:45:00,120.698,120.707,120.676,120.706,352599999.0
2007-02-02 04:46:00,120.698,120.698,120.667,120.677,244000009.0
2007-02-02 04:47:00,120.68,120.688,120.67,120.687,94200000.0
2007-02-02 04:48:00,120.676,120.679,120.648,120.679,177800003.0
2007-02-02 04:49:00,120.688,120.694,120.681,120.69,280999998.0
2007-02-02 04:50:00,120.69,120.7,120.688,120.688,133999998.0
2007-02-02 04:51:00,120.693,120.693,120.682,120.692,175099997.0
2007-02-02 04:52:00,120.693,120.699,120.685,120.685,146700001.0
2007-02-02 04:53:00,120.685,120.7,120.679,120.699,275399991.0
2007-02-02 04:54:00,120.7,120.705,120.666,120.705,351499999.0
2007-02-02 04:55:00,120.71,120.71,120.682,120.682,144900002.0
2007-02-02 04:56:00,120.673,120.686,120.672,120.681,199000007.0
2007-02-02 04:57:00,120.681,120.681,120.651,120.651,172899997.0
2007-02-02 04:58:00,120.651,120.659,120.639,120.648,269500003.0
2007-02-02 04:59:00,120.653,120.677,120.645,120.677,255300000.0
2007-02-02 05:00:00,120.678,120.686,120.663,120.684,290500006.0
2007-02-02 05:01:00,120.68,120.689,120.674,120.683,182900003.0
2007-02-02 05:02:00,120.676,120.685,120.676,120.685,110699999.0
2007-02-02 05:03:00,120.648,120.684,120.648,120.677,248699996.0
2007-02-02 05:04:00,120.683,120.69,120.68,120.688,129300002.0
2007-02-02 05:05:00,120.686,120.687,120.678,120.678,381499998.0
2007-02-02 05:06:00,120.67,120.693,120.657,120.69,393799998.0
2007-02-02 05:07:00,120.687,120.692,120.683,120.685,142200000.0
2007-02-02 05:08:00,120.688,120.698,120.679,120.696,209899998.0
2007-02-02 05:09:00,120.693,120.701,120.68,120.701,208100002.0
2007-02-02 05:10:00,120.699,120.699,120.677,120.68,291499999.0
2007-02-02 05:11:00,120.68,120.705,120.666,120.705,122299999.0
2007-02-02 05:12:00,120.695,120.703,120.66,120.69,345899998.0
2007-02-02 05:13:00,120.683,120.7,120.678,120.696,318900007.0
2007-02-02 05:14:00,120.699,120.709,120.698,120.705,363599998.0
2007-02-02 05:15:00,120.7,120.708,120.695,120.702,187800006.0
2007-02-02 05:16:00,120.703,120.709,120.674,120.701,326999996.0
2007-02-02 05:17:00,120.692,120.701,120.68,120.68,186900004.0
2007-02-02 05:18:00,120.664,120.7,120.661,120.699,326199996.0
2007-02-02 05:19:00,120.692,120.716,120.692,120.697,309799993.0
2007-02-02 05:20:00,120.702,120.708,120.693,120.704,309200004.0
2007-02-02 05:21:00,120.704,120.712,120.702,120.71,279899996.0
2007-02-02 05:22:00,120.703,120.703,120.683,120.703,200899999.0
2007-02-02 05:23:00,120.688,120.7,120.676,120.7,213700002.0
2007-02-02 05:24:00,120.703,120.703,120.666,120.666,307699998.0
2007-02-02 05:25:00,120.668,120.704,120.668,120.7,374999999.0
2007-02-02 05:26:00,120.692,120.706,120.676,120.678,298800002.0
2007-02-02 05:27:00,120.678,120.703,120.676,120.703,142599997.0
2007-02-02 05:28:00,120.695,120.719,120.688,120.719,209399997.0
2007-02-02 05:29:00,120.72,120.72,120.702,120.715,253099998.0
2007-02-02 05:30:00,120.721,120.721,120.706,120.715,177099998.0
2007-02-02 05:31:00,120.708,120.726,120.706,120.708,129600001.0
2007-02-02 05:32:00,120.709,120.719,120.685,120.711,372099997.0
2007-02-02 05:33:00,120.71,120.714,120.7,120.714,197400002.0
2007-02-02 05:34:00,120.712,120.718,120.692,120.692,457500001.0
2007-02-02 05:35:00,120.717,120.723,120.695,120.715,279400000.0
2007-02-02 05:36:00,120.723,120.73,120.711,120.717,183500002.0
2007-02-02 05:37:00,120.713,120.728,120.693,120.728,285700004.0
2007-02-02 05:38:00,120.734,120.734,120.702,120.715,185300004.0
2007-02-02 05:39:00,120.733,120.734,120.704,120.722,168899996.0
2007-02-02 05:40:00,120.741,120.75,120.728,120.75,251899997.0
2007-02-02 05:41:00,120.75,120.75,120.731,120.747,273600001.0
2007-02-02 05:42:00,120.738,120.748,120.73,120.747,276000000.0
2007-02-02 05:43:00,120.745,120.753,120.732,120.748,276899994.0
2007-02-02 05:44:00,120.748,120.748,120.733,120.733,125600000.0
2007-02-02 05:45:00,120.75,120.753,120.741,120.753,190699999.0
2007-02-02 05:46:00,120.724,120.752,120.72,120.748,235500000.0
2007-02-02 05:47:00,120.736,120.736,120.714,120.73,216599998.0
2007-02-02 05:48:00,120.732,120.741,120.712,120.741,489100005.0
2007-02-02 05:49:00,120.738,120.746,120.726,120.733,193000004.0
2007-02-02 05:50:00,120.741,120.743,120.738,120.741,223000000.0
2007-02-02 05:51:00,120.738,120.749,120.724,120.749,159100002.0
2007-02-02 05:52:00,120.752,120.752,120.748,120.748,157299997.0
2007-02-02 05:53:00,120.744,120.757,120.744,120.75,249100000.0
2007-02-02 05:54:00,120.746,120.747,120.732,120.738,320200003.0
2007-02-02 05:55:00,120.748,120.754,120.729,120.729,250999998.0
2007-02-02 05:56:00,120.743,120.75,120.717,120.75,64000000.0
2007-02-02 05:57:00,120.752,120.754,120.731,120.733,332400003.0
2007-02-02 05:58:00,120.752,120.752,120.727,120.727,297400003.0
2007-02-02 05:59:00,120.726,120.73,120.714,120.73,138700001.0
2007-02-02 06:00:00,120.73,120.736,120.725,120.728,132800000.0
2007-02-02 06:01:00,120.716,120.72,120.709,120.72,183600004.0
2007-02-02 06:02:00,120.728,120.742,120.724,120.727,237900004.0
2007-02-02 06:03:00,120.723,120.729,120.704,120.719,196999999.0
2007-02-02 06:04:00,120.712,120.717,120.7,120.712,322899996.0
2007-02-02 06:05:00,120.702,120.716,120.702,120.706,106000003.0
2007-02-02 06:06:00,120.704,120.709,120.684,120.709,303499998.0
2007-02-02 06:07:00,120.708,120.708,120.708,120.708,120300003.0
2007-02-02 06:08:00,120.713,120.713,120.703,120.713,173300002.0
2007-02-02 06:09:00,120.7,120.71,120.688,120.707,214600004.0
2007-02-02 06:10:00,120.698,120.707,120.687,120.707,80000002.0
2007-02-02 06:11:00,120.7,120.714,120.679,120.698,462900002.0
2007-02-02 06:12:00,120.7,120.7,120.679,120.7,225499997.0
2007-02-02 06:13:00,120.706,120.71,120.684,120.694,203600001.0
2007-02-02 06:14:00,120.693,120.707,120.681,120.7,147799999.0
2007-02-02 06:15:00,120.693,120.703,120.681,120.703,198799997.0
2007-02-02 06:16:00,120.712,120.712,120.682,120.706,131000001.0
2007-02-02 06:17:00,120.719,120.737,120.719,120.737,175700004.0
2007-02-02 06:18:00,120.728,120.728,120.718,120.719,62000001.0
2007-02-02 06:19:00,120.72,120.72,120.713,120.718,107500001.0
2007-02-02 06:20:00,120.721,120.734,120.721,120.728,282400005.0
2007-02-02 06:21:00,120.728,120.734,120.71,120.719,135500002.0
2007-02-02 06:22:00,120.725,120.731,120.702,120.705,210099998.0
2007-02-02 06:23:00,120.725,120.735,120.725,120.728,287399997.0
2007-02-02 06:24:00,120.708,120.725,120.7,120.725,267899998.0
2007-02-02 06:25:00,120.728,120.735,120.726,120.729,326800004.0
2007-02-02 06:26:00,120.722,120.744,120.72,120.732,232600004.0
2007-02-02 06:27:00,120.737,120.737,120.713,120.725,109400000.0
2007-02-02 06:28:00,120.728,120.736,120.718,120.722,296399995.0
2007-02-02 06:29:00,120.732,120.739,120.715,120.715,120799999.0
2007-02-02 06:30:00,120.729,120.731,120.728,120.728,151400003.0
2007-02-02 06:31:00,120.723,120.724,120.718,120.718,92200002.0
2007-02-02 06:32:00,120.723,120.723,120.69,120.722,160100000.0
2007-02-02 06:33:00,120.727,120.73,120.704,120.718,315499997.0
2007-02-02 06:34:00,120.723,120.741,120.723,120.733,211799998.0
2007-02-02 06:35:00,120.737,120.744,120.73,120.732,242400003.0
2007-02-02 06:36:00,120.723,120.741,120.714,120.741,166500004.0
2007-02-02 06:37:00,120.74,120.74,120.726,120.738,333099999.0
2007-02-02 06:38:00,120.729,120.747,120.727,120.746,209700001.0
2007-02-02 06:39:00,120.752,120.752,120.74,120.74,243800002.0
2007-02-02 06:40:00,120.738,120.746,120.724,120.744,274400007.0
2007-02-02 06:41:00,120.742,120.742,120.705,120.705,105299999.0
2007-02-02 06:42:00,120.693,120.706,120.682,120.705,271899995.0
2007-02-02 06:43:00,120.698,120.71,120.688,120.701,366799993.0
2007-02-02 06:44:00,120.702,120.702,120.691,120.697,182600000.0
2007-02-02 06:45:00,120.693,120.704,120.693,120.696,280500002.0
2007-02-02 06:46:00,120.695,120.72,120.674,120.72,322599999.0
2007-02-02 06:47:00,120.696,120.701,120.696,120.701,153899998.0
2007-02-02 06:48:00,120.699,120.705,120.682,120.696,348800003.0
2007-02-02 06:49:00,120.692,120.701,120.687,120.694,507899997.0
2007-02-02 06:50:00,120.688,120.701,120.675,120.691,212100001.0
2007-02-02 06:51:00,120.683,120.701,120.673,120.681,311799996.0
2007-02-02 06:52:00,120.695,120.712,120.674,120.704,349099994.0
2007-02-02 06:53:00,120.705,120.716,120.686,120.686,274199999.0
2007-02-02 06:54:00,120.704,120.718,120.693,120.718,104400001.0
2007-02-02 06:55:00,120.715,120.715,120.697,120.712,288399994.0
2007-02-02 06:56:00,120.728,120.729,120.696,120.696,70200001.0
2007-02-02 06:57:00,120.692,120.708,120.685,120.703,272899997.0
2007-02-02 06:58:00,120.715,120.719,120.689,120.702,185199997.0
2007-02-02 06:59:00,120.717,120.72,120.709,120.712,129400002.0
2007-02-02 07:00:00,120.705,120.72,120.704,120.704,306300006.0
2007-02-02 07:01:00,120.7,120.715,120.686,120.715,167000005.0
2007-02-02 07:02:00,120.703,120.703,120.666,120.67,138699998.0
2007-02-02 07:03:00,120.692,120.699,120.668,120.668,242800000.0
2007-02-02 07:04:00,120.677,120.685,120.666,120.685,391600000.0
2007-02-02 07:05:00,120.683,120.699,120.683,120.695,224600003.0
2007-02-02 07:06:00,120.673,120.683,120.66,120.683,254800007.0
2007-02-02 07:07:00,120.693,120.693,120.668,120.673,207499995.0
2007-02-02 07:08:00,120.686,120.701,120.67,120.67,283700005.0
2007-02-02 07:09:00,120.668,120.678,120.668,120.671,313400000.0
2007-02-02 07:10:00,120.667,120.668,120.633,120.661,268399997.0
2007-02-02 07:11:00,120.671,120.682,120.66,120.681,174700000.0
2007-02-02 07:12:00,120.678,120.683,120.669,120.675,306400003.0
2007-02-02 07:13:00,120.678,120.687,120.659,120.687,201099996.0
2007-02-02 07:14:00,120.662,120.692,120.658,120.672,339799992.0
2007-02-02 07:15:00,120.687,120.687,120.672,120.672,147100004.0
2007-02-02 07:16:00,120.67,120.679,120.667,120.672,333700001.0
2007-02-02 07:17:00,120.673,120.688,120.67,120.688,228500000.0
2007-02-02 07:18:00,120.688,120.688,120.652,120.666,286299997.0
2007-02-02 07:19:00,120.66,120.676,120.646,120.676,236100002.0
2007-02-02 07:20:00,120.685,120.692,120.678,120.692,267600004.0
2007-02-02 07:21:00,120.686,120.696,120.672,120.696,148299999.0
2007-02-02 07:22:00,120.698,120.703,120.692,120.703,112300001.0
2007-02-02 07:23:00,120.695,120.707,120.69,120.696,209099996.0
2007-02-02 07:24:00,120.708,120.723,120.68,120.723,306899995.0
2007-02-02 07:25:00,120.724,120.726,120.716,120.726,285099999.0
2007-02-02 07:26:00,120.722,120.731,120.722,120.724,167300002.0
2007-02-02 07:27:00,120.725,120.744,120.722,120.736,416800003.0
2007-02-02 07:28:00,120.732,120.732,120.704,120.722,300499999.0
2007-02-02 07:29:00,120.721,120.742,120.703,120.742,222299998.0
2007-02-02 07:30:00,120.738,120.746,120.708,120.708,314499997.0
2007-02-02 07:31:00,120.747,120.747,120.734,120.743,321500000.0
2007-02-02 07:32:00,120.736,120.737,120.722,120.736,277599997.0
2007-02-02 07:33:00,120.74,120.751,120.732,120.745,348900005.0
2007-02-02 07:34:00,120.736,120.742,120.729,120.736,310700002.0
2007-02-02 07:35:00,120.729,120.739,120.729,120.737,56100000.0
2007-02-02 07:36:00,120.731,120.731,120.699,120.728,131000000.0
2007-02-02 07:37:00,120.722,120.74,120.715,120.735,195999998.0
2007-02-02 07:38:00,120.73,120.737,120.714,120.737,91500002.0
2007-02-02 07:39:00,120.733,120.759,120.733,120.756,336700009.0
2007-02-02 07:40:00,120.751,120.751,120.735,120.737,129199998.0
2007-02-02 07:41:00,120.735,120.741,120.718,120.741,223699999.0
2007-02-02 07:42:00,120.731,120.748,120.722,120.745,303400007.0
2007-02-02 07:43:00,120.747,120.759,120.715,120.733,344000002.0
2007-02-02 07:44:00,120.741,120.745,120.697,120.745,275399995.0
2007-02-02 07:45:00,120.748,120.753,120.743,120.753,113300001.0
2007-02-02 07:46:00,120.755,120.755,120.75,120.75,148999999.0
2007-02-02 07:47:00,120.748,120.75,120.741,120.741,133999999.0
2007-02-02 07:48:00,120.74,120.74,120.723,120.73,260699999.0
2007-02-02 07:49:00,120.735,120.747,120.728,120.747,384000007.0
2007-02-02 07:50:00,120.72,120.742,120.71,120.742,210699998.0
2007-02-02 07:51:00,120.718,120.755,120.718,120.755,284800000.0
2007-02-02 07:52:00,120.745,120.752,120.744,120.75,103600001.0
2007-02-02 07:53:00,120.757,120.757,120.737,120.74,156499999.0
2007-02-02 07:54:00,120.736,120.753,120.72,120.745,171299999.0
2007-02-02 07:55:00,120.752,120.752,120.738,120.747,304300002.0
2007-02-02 07:56:00,120.742,120.742,120.722,120.738,184999997.0
2007-02-02 07:57:00,120.748,120.749,120.729,120.737,361500001.0
2007-02-02 07:58:00,120.732,120.74,120.712,120.712,355300000.0
2007-02-02 07:59:00,120.707,120.708,120.697,120.702,358899999.0
2007-02-02 08:00:00,120.706,120.708,120.692,120.699,452700007.0
2007-02-02 08:01:00,120.7,120.718,120.691,120.695,287700004.0
2007-02-02 08:02:00,120.698,120.7,120.678,120.688,289200001.0
2007-02-02 08:03:00,120.677,120.678,120.659,120.678,173299995.0
2007-02-02 08:04:00,120.68,120.68,120.661,120.665,265600001.0
2007-02-02 08:05:00,120.68,120.68,120.633,120.633,148800001.0
2007-02-02 08:06:00,120.652,120.687,120.638,120.677,213800003.0
2007-02-02 08:07:00,120.678,120.686,120.678,120.68,163399999.0
2007-02-02 08:08:00,120.675,120.685,120.661,120.68,229299999.0
2007-02-02 08:09:00,120.69,120.694,120.655,120.686,423400003.0
2007-02-02 08:10:00,120.665,120.671,120.62,120.62,249699997.0
2007-02-02 08:11:00,120.667,120.675,120.642,120.671,282200001.0
2007-02-02 08:12:00,120.678,120.697,120.678,120.695,367800001.0
2007-02-02 08:13:00,120.698,120.717,120.688,120.705,100300000.0
2007-02-02 08:14:00,120.678,120.681,120.659,120.675,252299999.0
2007-02-02 08:15:00,120.688,120.691,120.686,120.69,110600001.0
2007-02-02 08:16:00,120.681,120.692,120.681,120.688,217800006.0
2007-02-02 08:17:00,120.683,120.686,120.683,120.686,211899997.0
2007-02-02 08:18:00,120.691,120.691,120.668,120.668,88700000.0
2007-02-02 08:19:00,120.671,120.681,120.669,120.681,178999997.0
2007-02-02 08:20:00,120.672,120.678,120.662,120.674,124800001.0
2007-02-02 08:21:00,120.675,120.677,120.659,120.677,311699996.0
2007-02-02 08:22:00,120.686,120.69,120.685,120.69,148299999.0
2007-02-02 08:23:00,120.692,120.694,120.673,120.685,346899994.0
2007-02-02 08:24:00,120.697,120.697,120.677,120.688,253800002.0
2007-02-02 08:25:00,120.703,120.703,120.689,120.691,241000001.0
2007-02-02 08:26:00,120.68,120.692,120.668,120.692,246100000.0
2007-02-02 08:27:00,120.696,120.696,120.664,120.68,422900000.0
2007-02-02 08:28:00,120.679,120.685,120.658,120.659,112299998.0
2007-02-02 08:29:00,120.678,120.684,120.674,120.684,350999995.0
2007-02-02 08:30:00,120.681,120.681,120.668,120.668,81399999.0
2007-02-02 08:31:00,120.67,120.687,120.663,120.663,287599998.0
2007-02-02 08:32:00,120.685,120.685,120.677,120.68,178900006.0
2007-02-02 08:33:00,120.687,120.687,120.647,120.663,279100006.0
2007-02-02 08:34:00,120.671,120.671,120.635,120.648,281399997.0
2007-02-02 08:35:00,120.662,120.677,120.662,120.675,220800001.0
2007-02-02 08:36:00,120.663,120.676,120.659,120.671,132799999.0
2007-02-02 08:37:00,120.678,120.682,120.664,120.668,248800000.0
2007-02-02 08:38:00,120.677,120.677,120.641,120.667,257900001.0
2007-02-02 08:39:00,120.666,120.675,120.663,120.665,395600002.0
2007-02-02 08:40:00,120.678,120.711,120.678,120.711,160399999.0
2007-02-02 08:41:00,120.714,120.714,120.689,120.698,218300003.0
2007-02-02 08:42:00,120.706,120.723,120.706,120.717,52300000.0
2007-02-02 08:43:00,120.714,120.721,120.713,120.713,248799996.0
2007-02-02 08:44:00,120.71,120.716,120.703,120.703,245200000.0
2007-02-02 08:45:00,120.694,120.71,120.687,120.71,299800002.0
2007-02-02 08:46:00,120.709,120.709,120.693,120.693,149300003.0
2007-02-02 08:47:00,120.689,120.708,120.687,120.699,243500000.0
2007-02-02 08:48:00,120.696,120.707,120.69,120.691,262299996.0
2007-02-02 08:49:00,120.67,120.708,120.661,120.701,161500001.0
2007-02-02 08:50:00,120.701,120.711,120.695,120.708,218900004.0
2007-02-02 08:51:00,120.697,120.71,120.673,120.701,288900000.0
2007-02-02 08:52:00,120.714,120.718,120.706,120.711,238500001.0
2007-02-02 08:53:00,120.704,120.713,120.697,120.713,228300004.0
2007-02-02 08:54:00,120.724,120.732,120.712,120.731,248300006.0
2007-02-02 08:55:00,120.73,120.749,120.73,120.739,54700000.0
2007-02-02 08:56:00,120.752,120.759,120.741,120.743,351999999.0
2007-02-02 08:57:00,120.742,120.744,120.724,120.738,182199996.0
2007-02-02 08:58:00,120.738,120.738,120.713,120.737,199000001.0
2007-02-02 08:59:00,120.738,120.738,120.705,120.705,177800000.0
2007-02-02 09:00:00,120.739,120.759,120.689,120.755,456100002.0
2007-02-02 09:01:00,120.763,120.798,120.75,120.79,253100002.0
2007-02-02 09:02:00,120.78,120.796,120.778,120.778,232600000.0
2007-02-02 09:03:00,120.782,120.785,120.782,120.784,126500002.0
2007-02-02 09:04:00,120.793,120.793,120.782,120.788,135999999.0
2007-02-02 09:05:00,120.788,120.788,120.773,120.781,134700001.0
2007-02-02 09:06:00,120.787,120.788,120.78,120.78,229300001.0
2007-02-02 09:07:00,120.778,120.79,120.777,120.785,183800003.0
2007-02-02 09:08:00,120.791,120.803,120.784,120.802,237500001.0
2007-02-02 09:09:00,120.798,120.8,120.784,120.8,194700003.0
2007-02-02 09:10:00,120.791,120.802,120.787,120.787,260200005.0
2007-02-02 09:11:00,120.798,120.798,120.77,120.784,425500003.0
2007-02-02 09:12:00,120.789,120.799,120.765,120.799,301499997.0
2007-02-02 09:13:00,120.802,120.802,120.772,120.773,239899998.0
2007-02-02 09:14:00,120.771,120.771,120.754,120.754,110199998.0
2007-02-02 09:15:00,120.76,120.784,120.76,120.776,251499998.0
2007-02-02 09:16:00,120.774,120.774,120.757,120.757,65900000.0
2007-02-02 09:17:00,120.734,120.763,120.729,120.763,129200000.0
2007-02-02 09:18:00,120.777,120.793,120.773,120.789,325200002.0
2007-02-02 09:19:00,120.792,120.806,120.785,120.785,401000002.0
2007-02-02 09:20:00,120.765,120.765,120.733,120.733,183799995.0
2007-02-02 09:21:00,120.749,120.768,120.749,120.752,95899998.0
2007-02-02 09:22:00,120.761,120.775,120.757,120.772,239400000.0
2007-02-02 09:23:00,120.776,120.785,120.776,120.78,160400001.0
2007-02-02 09:24:00,120.78,120.78,120.768,120.77,178799998.0
2007-02-02 09:25:00,120.768,120.779,120.764,120.764,286300003.0
2007-02-02 09:26:00,120.767,120.767,120.742,120.742,211100003.0
2007-02-02 09:27:00,120.744,120.75,120.737,120.737,293999997.0
2007-02-02 09:28:00,120.739,120.74,120.726,120.726,174599999.0
2007-02-02 09:29:00,120.713,120.713,120.65,120.668,252499996.0
2007-02-02 09:30:00,120.677,120.685,120.646,120.646,215699999.0
2007-02-02 09:31:00,120.647,120.663,120.644,120.657,125200002.0
2007-02-02 09:32:00,120.678,120.678,120.648,120.671,236600001.0
2007-02-02 09:33:00,120.677,120.696,120.677,120.687,276499999.0
2007-02-02 09:34:00,120.69,120.698,120.69,120.696,232000001.0
2007-02-02 09:35:00,120.693,120.693,120.679,120.687,280899994.0
2007-02-02 09:36:00,120.69,120.69,120.68,120.687,180899998.0
2007-02-02 09:37:00,120.695,120.698,120.688,120.696,291499999.0
2007-02-02 09:38:00,120.695,120.695,120.679,120.694,417700000.0
2007-02-02 09:39:00,120.684,120.684,120.676,120.679,212400002.0
2007-02-02 09:40:00,120.686,120.702,120.682,120.702,453799999.0
2007-02-02 09:41:00,120.706,120.723,120.706,120.723,212399999.0
2007-02-02 09:42:00,120.723,120.723,120.71,120.71,163899998.0
2007-02-02 09:43:00,120.721,120.721,120.71,120.714,315799998.0
2007-02-02 09:44:00,120.718,120.719,120.679,120.682,188199999.0
2007-02-02 09:45:00,120.694,120.72,120.693,120.72,205000007.0
2007-02-02 09:46:00,120.72,120.748,120.72,120.748,156100001.0
2007-02-02 09:47:00,120.74,120.74,120.735,120.74,119100002.0
2007-02-02 09:48:00,120.734,120.752,120.734,120.752,255899998.0
2007-02-02 09:49:00,120.742,120.744,120.734,120.738,371000005.0
2007-02-02 09:50:00,120.731,120.738,120.71,120.738,232799992.0
2007-02-02 09:51:00,120.742,120.745,120.733,120.743,332400001.0
2007-02-02 09:52:00,120.747,120.76,120.714,120.76,348399999.0
2007-02-02 09:53:00,120.78,120.789,120.78,120.782,91700002.0
2007-02-02 09:54:00,120.775,120.784,120.756,120.776,391300000.0
2007-02-02 09:55:00,120.785,120.788,120.773,120.78,272800005.0
2007-02-02 09:56:00,120.781,120.784,120.776,120.781,186900000.0
2007-02-02 09:57:00,120.777,120.778,120.764,120.769,190400001.0
2007-02-02 09:58:00,120.759,120.762,120.732,120.762,173999999.0
2007-02-02 09:59:00,120.769,120.771,120.756,120.762,304699995.0
2007-02-02 10:00:00,120.758,120.761,120.753,120.757,465700003.0
2007-02-02 10:01:00,120.753,120.753,120.742,120.744,164200001.0
2007-02-02 10:02:00,120.749,120.761,120.747,120.756,333999995.0
2007-02-02 10:03:00,120.75,120.755,120.734,120.755,155300002.0
2007-02-02 10:04:00,120.743,120.766,120.72,120.766,171999999.0
2007-02-02 10:05:00,120.765,120.766,120.756,120.766,231800000.0
2007-02-02 10:06:00,120.763,120.763,120.75,120.75,170000003.0
2007-02-02 10:07:00,120.745,120.756,120.741,120.754,315999997.0
2007-02-02 10:08:00,120.752,120.762,120.751,120.751,318400003.0
2007-02-02 10:09:00,120.753,120.753,120.746,120.748,302000002.0
2007-02-02 10:10:00,120.752,120.752,120.74,120.741,338600000.0
2007-02-02 10:11:00,120.743,120.766,120.737,120.766,220999998.0
2007-02-02 10:12:00,120.76,120.771,120.731,120.771,326900005.0
2007-02-02 10:13:00,120.778,120.783,120.775,120.783,176800004.0
2007-02-02 10:14:00,120.778,120.784,120.738,120.777,211299994.0
2007-02-02 10:15:00,120.778,120.784,120.768,120.78,230400002.0
2007-02-02 10:16:00,120.789,120.824,120.789,120.824,241399999.0
2007-02-02 10:17:00,120.821,120.821,120.806,120.814,165400000.0
2007-02-02 10:18:00,120.818,120.822,120.807,120.81,147900003.0
2007-02-02 10:19:00,120.802,120.812,120.794,120.803,241900005.0
2007-02-02 10:20:00,120.803,120.813,120.797,120.812,311699995.0
2007-02-02 10:21:00,120.813,120.813,120.805,120.813,169699999.0
2007-02-02 10:22:00,120.805,120.821,120.778,120.821,507400000.0
2007-02-02 10:23:00,120.821,120.883,120.818,120.883,202500000.0
2007-02-02 10:24:00,120.888,120.888,120.852,120.852,211100002.0
2007-02-02 10:25:00,120.857,120.871,120.849,120.871,228400004.0
2007-02-02 10:26:00,120.868,120.908,120.864,120.906,250600006.0
2007-02-02 10:27:00,120.904,120.916,120.894,120.904,216300003.0
2007-02-02 10:28:00,120.9,120.9,120.879,120.895,100200004.0
2007-02-02 10:29:00,120.899,120.916,120.899,120.91,175599998.0
2007-02-02 10:30:00,120.904,120.904,120.883,120.886,266800001.0
2007-02-02 10:31:00,120.898,120.898,120.888,120.893,275300004.0
2007-02-02 10:32:00,120.887,120.887,120.853,120.886,117400001.0
2007-02-02 10:33:00,120.9,120.9,120.9,120.9,16000000.0
2007-02-02 10:34:00,120.908,120.917,120.908,120.909,204700001.0
2007-02-02 10:35:00,120.927,120.945,120.927,120.943,129400000.0
2007-02-02 10:36:00,120.936,120.957,120.936,120.956,188799995.0
2007-02-02 10:37:00,120.962,120.971,120.953,120.967,278400005.0
2007-02-02 10:38:00,120.979,120.983,120.968,120.979,139799995.0
2007-02-02 10:39:00,120.98,120.98,120.94,120.94,127600003.0
2007-02-02 10:40:00,120.938,120.938,120.92,120.921,213700006.0
2007-02-02 10:41:00,120.928,120.928,120.915,120.919,171999993.0
2007-02-02 10:42:00,120.918,120.918,120.904,120.914,137600004.0
2007-02-02 10:43:00,120.903,120.91,120.895,120.895,181500000.0
2007-02-02 10:44:00,120.888,120.888,120.867,120.871,196400001.0
2007-02-02 10:45:00,120.887,120.896,120.887,120.896,86900002.0
2007-02-02 10:46:00,120.9,120.9,120.888,120.888,104200000.0
2007-02-02 10:47:00,120.892,120.892,120.879,120.879,122800000.0
2007-02-02 10:48:00,120.886,120.891,120.886,120.887,37700000.0
2007-02-02 10:49:00,120.882,120.882,120.87,120.873,198000001.0
2007-02-02 10:50:00,120.872,120.874,120.865,120.87,187800000.0
2007-02-02 10:51:00,120.862,120.871,120.857,120.863,376100004.0
2007-02-02 10:52:00,120.858,120.858,120.826,120.826,254899997.0
2007-02-02 10:53:00,120.843,120.858,120.843,120.858,149800002.0
2007-02-02 10:54:00,120.859,120.873,120.854,120.872,236099998.0
2007-02-02 10:55:00,120.874,120.889,120.874,120.875,412100003.0
2007-02-02 10:56:00,120.869,120.869,120.838,120.859,212300000.0
2007-02-02 10:57:00,120.858,120.862,120.857,120.858,151899999.0
2007-02-02 10:58:00,120.856,120.856,120.841,120.842,177799997.0
2007-02-02 10:59:00,120.847,120.847,120.825,120.827,239899995.0
2007-02-02 11:00:00,120.83,120.838,120.823,120.83,224599997.0
2007-02-02 11:01:00,120.834,120.842,120.828,120.828,281000000.0
2007-02-02 11:02:00,120.835,120.84,120.822,120.84,266599998.0
2007-02-02 11:03:00,120.844,120.844,120.834,120.834,175400001.0
2007-02-02 11:04:00,120.829,120.838,120.82,120.838,389899994.0
2007-02-02 11:05:00,120.821,120.831,120.821,120.827,378300003.0
2007-02-02 11:06:00,120.829,120.829,120.809,120.82,309500000.0
2007-02-02 11:07:00,120.817,120.827,120.816,120.817,252700001.0
2007-02-02 11:08:00,120.809,120.824,120.802,120.818,295899999.0
2007-02-02 11:09:00,120.818,120.818,120.798,120.807,275500003.0
2007-02-02 11:10:00,120.811,120.83,120.804,120.83,121100000.0
2007-02-02 11:11:00,120.84,120.849,120.84,120.847,193500001.0
2007-02-02 11:12:00,120.847,120.852,120.833,120.845,259500002.0
2007-02-02 11:13:00,120.841,120.842,120.82,120.828,252499997.0
2007-02-02 11:14:00,120.841,120.85,120.839,120.845,382700008.0
2007-02-02 11:15:00,120.838,120.852,120.838,120.852,152000001.0
2007-02-02 11:16:00,120.845,120.848,120.813,120.822,224200006.0
2007-02-02 11:17:00,120.827,120.838,120.825,120.836,214099998.0
2007-02-02 11:18:00,120.808,120.838,120.795,120.838,222599997.0
2007-02-02 11:19:00,120.834,120.834,120.813,120.813,232400005.0
2007-02-02 11:20:00,120.818,120.829,120.815,120.827,302099995.0
2007-02-02 11:21:00,120.829,120.835,120.828,120.828,149400001.0
2007-02-02 11:22:00,120.838,120.84,120.83,120.832,259400002.0
2007-02-02 11:23:00,120.833,120.833,120.817,120.817,175499996.0
2007-02-02 11:24:00,120.812,120.828,120.811,120.824,232500000.0
2007-02-02 11:25:00,120.814,120.831,120.806,120.823,221599999.0
2007-02-02 11:26:00,120.824,120.824,120.808,120.81,260799999.0
2007-02-02 11:27:00,120.808,120.842,120.795,120.836,275499998.0
2007-02-02 11:28:00,120.839,120.844,120.835,120.835,361399998.0
2007-02-02 11:29:00,120.833,120.842,120.824,120.832,261600002.0
2007-02-02 11:30:00,120.83,120.852,120.823,120.846,191300001.0
2007-02-02 11:31:00,120.848,120.848,120.835,120.845,243899998.0
2007-02-02 11:32:00,120.836,120.836,120.785,120.797,190699996.0
2007-02-02 11:33:00,120.853,120.853,120.816,120.842,399199992.0
2007-02-02 11:34:00,120.842,120.851,120.831,120.851,114399998.0
2007-02-02 11:35:00,120.836,120.845,120.829,120.844,143900003.0
2007-02-02 11:36:00,120.84,120.852,120.838,120.852,101900002.0
2007-02-02 11:37:00,120.848,120.848,120.822,120.841,178499997.0
2007-02-02 11:38:00,120.843,120.843,120.831,120.837,67100000.0
2007-02-02 11:39:00,120.838,120.848,120.817,120.848,193900000.0
2007-02-02 11:40:00,120.852,120.853,120.804,120.834,476800001.0
2007-02-02 11:41:00,120.853,120.863,120.851,120.856,262500004.0
2007-02-02 11:42:00,120.854,120.872,120.852,120.872,308499990.0
2007-02-02 11:43:00,120.874,120.874,120.851,120.851,202799999.0
2007-02-02 11:44:00,120.865,120.881,120.865,120.875,108300000.0
2007-02-02 11:45:00,120.877,120.882,120.872,120.879,221200002.0
2007-02-02 11:46:00,120.872,120.872,120.861,120.872,205700005.0
2007-02-02 11:47:00,120.868,120.887,120.86,120.88,250900003.0
2007-02-02 11:48:00,120.875,120.884,120.855,120.884,263800001.0
2007-02-02 11:49:00,120.883,120.883,120.874,120.878,171800000.0
2007-02-02 11:50:00,120.869,120.904,120.863,120.904,339300003.0
2007-02-02 11:51:00,120.912,120.921,120.911,120.918,357900005.0
2007-02-02 11:52:00,120.927,120.943,120.927,120.943,331800003.0
2007-02-02 11:53:00,120.943,120.958,120.943,120.952,122800000.0
2007-02-02 11:54:00,120.952,120.952,120.941,120.945,323699998.0
2007-02-02 11:55:00,120.939,120.939,120.926,120.928,374000004.0
2007-02-02 11:56:00,120.925,120.933,120.921,120.921,301400005.0
2007-02-02 11:57:00,120.917,120.924,120.9,120.924,169799999.0
2007-02-02 11:58:00,120.935,120.935,120.928,120.933,454499999.0
2007-02-02 11:59:00,120.918,120.941,120.902,120.932,253600002.0
2007-02-02 12:00:00,120.924,120.934,120.917,120.917,85799998.0
2007-02-02 12:01:00,120.91,120.91,120.895,120.896,266100000.0
2007-02-02 12:02:00,120.895,120.895,120.886,120.894,193900006.0
2007-02-02 12:03:00,120.893,120.894,120.884,120.887,186899998.0
2007-02-02 12:04:00,120.893,120.893,120.866,120.867,352199995.0
2007-02-02 12:05:00,120.872,120.876,120.832,120.868,326299996.0
2007-02-02 12:06:00,120.878,120.897,120.878,120.889,297700003.0
2007-02-02 12:07:00,120.888,120.934,120.871,120.934,287299999.0
2007-02-02 12:08:00,120.938,120.938,120.92,120.928,169700000.0
2007-02-02 12:09:00,120.902,120.919,120.885,120.906,325199994.0
2007-02-02 12:10:00,120.909,120.937,120.909,120.915,152100004.0
2007-02-02 12:11:00,120.916,120.925,120.911,120.915,298400001.0
2007-02-02 12:12:00,120.908,120.926,120.886,120.926,223800005.0
2007-02-02 12:13:00,120.921,120.921,120.905,120.914,323600005.0
2007-02-02 12:14:00,120.908,120.909,120.894,120.899,437200004.0
2007-02-02 12:15:00,120.91,120.911,120.876,120.901,241799995.0
2007-02-02 12:16:00,120.895,120.895,120.861,120.894,196000001.0
2007-02-02 12:17:00,120.9,120.907,120.898,120.898,227000005.0
2007-02-02 12:18:00,120.886,120.889,120.886,120.889,90999998.0
2007-02-02 12:19:00,120.877,120.894,120.86,120.894,327200000.0
2007-02-02 12:20:00,120.9,120.905,120.899,120.902,277799994.0
2007-02-02 12:21:00,120.9,120.9,120.88,120.9,242600006.0
2007-02-02 12:22:00,120.898,120.898,120.888,120.893,176799999.0
2007-02-02 12:23:00,120.89,120.895,120.887,120.893,220299995.0
2007-02-02 12:24:00,120.891,120.899,120.883,120.896,162400002.0
2007-02-02 12:25:00,120.888,120.902,120.887,120.902,314399993.0
2007-02-02 12:26:00,120.908,120.911,120.907,120.907,135099997.0
2007-02-02 12:27:00,120.906,120.907,120.893,120.893,201899994.0
2007-02-02 12:28:00,120.88,120.892,120.879,120.892,141100002.0
2007-02-02 12:29:00,120.903,120.903,120.895,120.898,242700001.0
2007-02-02 12:30:00,120.899,120.911,120.896,120.901,208900003.0
2007-02-02 12:31:00,120.906,120.922,120.906,120.922,87799999.0
2007-02-02 12:32:00,120.928,120.928,120.905,120.905,209899994.0
2007-02-02 12:33:00,120.903,120.911,120.896,120.9,407899997.0
2007-02-02 12:34:00,120.913,120.92,120.91,120.91,201399997.0
2007-02-02 12:35:00,120.91,120.916,120.899,120.911,305000001.0
2007-02-02 12:36:00,120.871,120.907,120.871,120.903,134199998.0
2007-02-02 12:37:00,120.89,120.905,120.882,120.9,276900001.0
2007-02-02 12:38:00,120.893,120.908,120.882,120.908,278999999.0
2007-02-02 12:39:00,120.918,120.919,120.885,120.889,367200001.0
2007-02-02 12:40:00,120.895,120.93,120.89,120.93,253900002.0
2007-02-02 12:41:00,120.92,120.93,120.895,120.911,313500003.0
2007-02-02 12:42:00,120.93,120.93,120.918,120.923,136900001.0
2007-02-02 12:43:00,120.908,120.909,120.886,120.909,20400000.0
2007-02-02 12:44:00,120.913,120.928,120.899,120.913,334300001.0
2007-02-02 12:45:00,120.92,120.929,120.915,120.925,385700001.0
2007-02-02 12:46:00,120.933,120.94,120.922,120.937,482800002.0
2007-02-02 12:47:00,120.945,120.945,120.933,120.94,443100000.0
2007-02-02 12:48:00,120.945,120.955,120.94,120.945,286399999.0
2007-02-02 12:49:00,120.948,120.95,120.938,120.94,150999999.0
2007-02-02 12:50:00,120.942,120.953,120.942,120.943,238599999.0
2007-02-02 12:51:00,120.936,120.937,120.919,120.937,174599999.0
2007-02-02 12:52:00,120.932,120.944,120.919,120.944,132500002.0
2007-02-02 12:53:00,120.945,120.949,120.941,120.949,190200006.0
2007-02-02 12:54:00,120.938,120.938,120.922,120.938,299099994.0
2007-02-02 12:55:00,120.939,120.939,120.923,120.926,324000002.0
2007-02-02 12:56:00,120.924,120.941,120.919,120.941,144099999.0
2007-02-02 12:57:00,120.938,120.938,120.925,120.925,131199999.0
2007-02-02 12:58:00,120.926,120.963,120.926,120.963,399400002.0
2007-02-02 12:59:00,120.968,120.97,120.934,120.97,264300000.0
2007-02-02 13:00:00,120.964,120.992,120.964,120.981,160400001.0
2007-02-02 13:01:00,120.963,121.011,120.963,121.011,212600001.0
2007-02-02 13:02:00,121.016,121.016,121.005,121.01,240900003.0
2007-02-02 13:03:00,121.002,121.02,121.002,121.02,138700002.0
2007-02-02 13:04:00,121.013,121.018,121.007,121.012,210900002.0
2007-02-02 13:05:00,121.003,121.003,120.963,120.978,433199996.0
2007-02-02 13:06:00,120.988,120.993,120.974,120.991,157200004.0
2007-02-02 13:07:00,121.002,121.003,120.994,121.003,74200001.0
2007-02-02 13:08:00,120.998,121.012,120.983,121.008,358999993.0
2007-02-02 13:09:00,121.008,121.008,120.981,120.995,245100001.0
2007-02-02 13:10:00,121.003,121.003,120.994,120.997,161099998.0
2007-02-02 13:11:00,120.989,120.993,120.979,120.979,142100001.0
2007-02-02 13:12:00,120.974,120.992,120.974,120.983,156599999.0
2007-02-02 13:13:00,120.987,120.992,120.965,120.974,169000001.0
2007-02-02 13:14:00,120.974,120.974,120.955,120.97,126099999.0
2007-02-02 13:15:00,120.978,120.987,120.97,120.978,202500001.0
2007-02-02 13:16:00,120.983,120.993,120.983,120.988,251700004.0
2007-02-02 13:17:00,120.976,120.981,120.973,120.973,99799999.0
2007-02-02 13:18:00,120.97,120.97,120.953,120.967,325499996.0
2007-02-02 13:19:00,120.97,120.97,120.958,120.96,369600003.0
2007-02-02 13:20:00,120.957,120.958,120.946,120.95,196199997.0
2007-02-02 13:21:00,120.965,120.965,120.956,120.963,189000001.0
2007-02-02 13:22:00,120.954,120.963,120.951,120.955,210799996.0
2007-02-02 13:23:00,120.95,120.969,120.95,120.969,329699996.0
2007-02-02 13:24:00,120.975,120.984,120.975,120.98,310200000.0
2007-02-02 13:25:00,120.982,120.982,120.972,120.977,58399999.0
2007-02-02 13:26:00,120.968,120.971,120.959,120.959,170399999.0
2007-02-02 13:27:00,120.959,120.964,120.95,120.961,214200004.0
2007-02-02 13:28:00,120.968,120.976,120.965,120.975,261599999.0
2007-02-02 13:29:00,120.956,120.968,120.934,120.968,283699994.0
2007-02-02 13:30:00,120.972,120.972,120.954,120.971,334500000.0
2007-02-02 13:31:00,120.975,120.975,120.965,120.972,227300006.0
2007-02-02 13:32:00,120.978,120.992,120.978,120.978,199799994.0
2007-02-02 13:33:00,120.981,120.981,120.948,120.969,355299995.0
2007-02-02 13:34:00,120.971,120.98,120.971,120.976,221700005.0
2007-02-02 13:35:00,120.969,120.969,120.952,120.952,162800000.0
2007-02-02 13:36:00,120.95,120.956,120.942,120.947,234099997.0
2007-02-02 13:37:00,120.952,120.959,120.949,120.957,188500003.0
2007-02-02 13:38:00,120.93,120.951,120.913,120.951,277999999.0
2007-02-02 13:39:00,120.952,120.952,120.943,120.947,88099998.0
2007-02-02 13:40:00,120.958,120.958,120.928,120.951,351900000.0
2007-02-02 13:41:00,120.943,120.943,120.917,120.936,235899993.0
2007-02-02 13:42:00,120.947,120.951,120.943,120.947,124499999.0
2007-02-02 13:43:00,120.95,120.955,120.936,120.95,148899995.0
2007-02-02 13:44:00,120.957,120.96,120.946,120.957,440000010.0
2007-02-02 13:45:00,120.958,120.958,120.924,120.924,166400001.0
2007-02-02 13:46:00,120.929,120.941,120.929,120.936,272900003.0
2007-02-02 13:47:00,120.943,120.956,120.931,120.956,126699996.0
2007-02-02 13:48:00,120.958,120.958,120.937,120.944,41400000.0
2007-02-02 13:49:00,120.93,120.941,120.923,120.939,297800005.0
2007-02-02 13:50:00,120.927,120.941,120.916,120.935,181800002.0
2007-02-02 13:51:00,120.942,120.956,120.942,120.951,222699999.0
2007-02-02 13:52:00,120.939,120.946,120.935,120.946,325099998.0
2007-02-02 13:53:00,120.958,120.96,120.948,120.955,208600000.0
2007-02-02 13:54:00,120.947,120.96,120.923,120.949,261599998.0
2007-02-02 13:55:00,120.955,120.955,120.95,120.955,196000001.0
2007-02-02 13:56:00,120.955,120.957,120.941,120.947,396800005.0
2007-02-02 13:57:00,120.96,120.96,120.948,120.958,205400001.0
2007-02-02 13:58:00,120.962,120.97,120.962,120.967,182999999.0
2007-02-02 13:59:00,120.963,120.968,120.944,120.961,281600006.0
2007-02-02 14:00:00,120.96,120.972,120.949,120.95,473900001.0
2007-02-02 14:01:00,120.96,120.979,120.946,120.979,216100002.0
2007-02-02 14:02:00,120.99,121.005,120.985,121.005,200299998.0
2007-02-02 14:03:00,121.018,121.018,120.998,121.002,235499997.0
2007-02-02 14:04:00,120.997,121.001,120.991,120.991,232899995.0
2007-02-02 14:05:00,120.992,120.999,120.986,120.988,255499996.0
2007-02-02 14:06:00,120.993,120.993,120.978,120.978,259300002.0
2007-02-02 14:07:00,120.992,121.008,120.992,121.0,162500000.0
2007-02-02 14:08:00,121.008,121.052,121.008,121.045,228700004.0
2007-02-02 14:09:00,121.042,121.05,121.033,121.045,243099998.0
2007-02-02 14:10:00,121.04,121.049,121.04,121.042,229900002.0
2007-02-02 14:11:00,121.05,121.05,121.04,121.04,475399994.0
2007-02-02 14:12:00,121.035,121.042,121.03,121.03,169400003.0
2007-02-02 14:13:00,121.023,121.024,121.01,121.01,230400002.0
2007-02-02 14:14:00,121.013,121.022,121.011,121.012,293700007.0
2007-02-02 14:15:00,121.018,121.021,121.01,121.01,379199999.0
2007-02-02 14:16:00,121.012,121.012,120.997,121.012,210099998.0
2007-02-02 14:17:00,121.011,121.023,121.008,121.023,250499999.0
2007-02-02 14:18:00,121.025,121.035,121.01,121.01,416000005.0
2007-02-02 14:19:00,121.02,121.029,121.019,121.019,245999999.0
2007-02-02 14:20:00,121.022,121.03,121.015,121.03,79800000.0
2007-02-02 14:21:00,121.035,121.042,121.03,121.035,302399994.0
2007-02-02 14:22:00,121.048,121.06,121.048,121.05,289400001.0
2007-02-02 14:23:00,121.04,121.057,121.013,121.057,354000002.0
2007-02-02 14:24:00,121.048,121.06,121.033,121.033,442900004.0
2007-02-02 14:25:00,121.032,121.04,121.03,121.03,192000005.0
2007-02-02 14:26:00,121.035,121.042,120.99,121.011,279499999.0
2007-02-02 14:27:00,121.028,121.04,121.027,121.039,180399995.0
2007-02-02 14:28:00,121.015,121.033,120.99,121.033,297800004.0
2007-02-02 14:29:00,121.032,121.038,121.022,121.033,419200005.0
2007-02-02 14:30:00,121.033,121.058,121.033,121.039,210299997.0
2007-02-02 14:31:00,121.03,121.038,121.019,121.036,109300000.0
2007-02-02 14:32:00,121.013,121.027,120.988,121.013,332299993.0
2007-02-02 14:33:00,121.007,121.035,121.007,121.035,180000005.0
2007-02-02 14:34:00,121.042,121.042,121.031,121.041,294100000.0
2007-02-02 14:35:00,121.033,121.033,121.008,121.026,187200004.0
2007-02-02 14:36:00,121.03,121.044,121.03,121.038,262499993.0
2007-02-02 14:37:00,121.045,121.066,121.045,121.066,160499999.0
2007-02-02 14:38:00,121.064,121.077,121.064,121.067,77700001.0
2007-02-02 14:39:00,121.062,121.07,121.062,121.063,218200002.0
2007-02-02 14:40:00,121.069,121.076,121.049,121.056,201700000.0
2007-02-02 14:41:00,121.063,121.069,121.059,121.059,182999999.0
2007-02-02 14:42:00,121.048,121.048,121.035,121.045,152600001.0
2007-02-02 14:43:00,121.042,121.042,121.029,121.038,472099992.0
2007-02-02 14:44:00,121.048,121.051,121.036,121.039,161899996.0
2007-02-02 14:45:00,121.04,121.046,121.04,121.046,125199997.0
2007-02-02 14:46:00,121.051,121.053,121.049,121.053,126199999.0
2007-02-02 14:47:00,121.043,121.049,121.031,121.046,251999998.0
2007-02-02 14:48:00,121.05,121.05,121.027,121.031,288400007.0
2007-02-02 14:49:00,121.019,121.019,120.985,120.994,185799994.0
2007-02-02 14:50:00,120.99,120.99,120.968,120.968,193800003.0
2007-02-02 14:51:00,120.969,120.969,120.947,120.959,214900001.0
2007-02-02 14:52:00,120.957,120.968,120.948,120.96,280900001.0
2007-02-02 14:53:00,120.964,120.971,120.959,120.97,300799999.0
2007-02-02 14:54:00,120.975,120.985,120.965,120.97,308599999.0
2007-02-02 14:55:00,120.97,120.97,120.952,120.952,208100002.0
2007-02-02 14:56:00,120.952,120.953,120.944,120.953,236400001.0
2007-02-02 14:57:00,120.951,120.951,120.925,120.929,108399998.0
2007-02-02 14:58:00,120.927,120.937,120.921,120.937,347899995.0
2007-02-02 14:59:00,120.947,120.949,120.938,120.94,92599999.0
2007-02-02 15:00:00,120.949,120.963,120.949,120.952,134199997.0
2007-02-02 15:01:00,120.947,120.947,120.923,120.936,337500000.0
2007-02-02 15:02:00,120.935,120.943,120.928,120.943,231099999.0
2007-02-02 15:03:00,120.952,120.952,120.944,120.948,315900005.0
2007-02-02 15:04:00,120.956,120.976,120.956,120.976,225499998.0
2007-02-02 15:05:00,120.983,120.983,120.974,120.983,227699996.0
2007-02-02 15:06:00,120.976,120.979,120.97,120.97,146799994.0
2007-02-02 15:07:00,120.953,120.972,120.953,120.972,168599999.0
2007-02-02 15:08:00,120.975,120.975,120.965,120.975,274799998.0
2007-02-02 15:09:00,120.972,120.972,120.959,120.964,181199996.0
2007-02-02 15:10:00,120.963,120.965,120.96,120.965,153000002.0
2007-02-02 15:11:00,120.967,120.967,120.945,120.945,313799999.0
2007-02-02 15:12:00,120.954,120.959,120.952,120.952,181400001.0
2007-02-02 15:13:00,120.955,120.967,120.951,120.951,230900000.0
2007-02-02 15:14:00,120.965,121.065,120.965,121.065,297100000.0
2007-02-02 15:15:00,121.048,121.048,121.029,121.035,420100005.0
2007-02-02 15:16:00,121.02,121.026,121.012,121.026,193700004.0
2007-02-02 15:17:00,121.016,121.016,120.989,120.989,162600002.0
2007-02-02 15:18:00,120.997,121.029,120.997,121.025,158299998.0
2007-02-02 15:19:00,121.027,121.049,121.027,121.046,215600001.0
2007-02-02 15:20:00,121.05,121.05,121.007,121.031,175799997.0
2007-02-02 15:21:00,121.026,121.028,121.007,121.007,390599999.0
2007-02-02 15:22:00,121.012,121.023,121.007,121.013,263300003.0
2007-02-02 15:23:00,121.018,121.038,121.016,121.029,223600001.0
2007-02-02 15:24:00,121.036,121.055,121.034,121.055,220300002.0
2007-02-02 15:25:00,121.067,121.109,121.067,121.109,198800000.0
2007-02-02 15:26:00,121.085,121.085,121.006,121.03,240500004.0
2007-02-02 15:27:00,121.028,121.052,121.028,121.052,290700006.0
2007-02-02 15:28:00,121.07,121.075,121.06,121.065,275500001.0
2007-02-02 15:29:00,121.02,121.02,120.917,120.919,219499998.0
2007-02-02 15:30:00,120.871,120.871,120.778,120.805,189599998.0
2007-02-02 15:31:00,120.782,120.899,120.778,120.899,90800000.0
2007-02-02 15:32:00,120.925,120.938,120.862,120.863,289499996.0
2007-02-02 15:33:00,120.87,120.873,120.769,120.771,158500000.0
2007-02-02 15:34:00,120.742,120.742,120.69,120.722,306500010.0
2007-02-02 15:35:00,120.727,120.732,120.669,120.669,208200002.0
2007-02-02 15:36:00,120.665,120.679,120.653,120.679,165300000.0
2007-02-02 15:37:00,120.714,120.74,120.694,120.74,317199998.0
2007-02-02 15:38:00,120.759,120.765,120.733,120.734,321100001.0
2007-02-02 15:39:00,120.72,120.77,120.72,120.762,398800002.0
2007-02-02 15:40:00,120.76,120.768,120.744,120.768,156700002.0
2007-02-02 15:41:00,120.767,120.774,120.753,120.76,183999999.0
2007-02-02 15:42:00,120.756,120.826,120.756,120.817,438199997.0
2007-02-02 15:43:00,120.839,120.921,120.839,120.903,234900002.0
2007-02-02 15:44:00,120.88,120.934,120.87,120.93,201899999.0
2007-02-02 15:45:00,120.911,120.923,120.892,120.892,247899997.0
2007-02-02 15:46:00,120.893,120.962,120.89,120.935,248800002.0
2007-02-02 15:47:00,120.92,120.92,120.902,120.908,189499995.0
2007-02-02 15:48:00,120.919,120.919,120.881,120.897,388500001.0
2007-02-02 15:49:00,120.9,120.92,120.9,120.917,294600001.0
2007-02-02 15:50:00,120.931,120.957,120.925,120.928,307600001.0
2007-02-02 15:51:00,120.939,120.944,120.915,120.929,240099998.0
2007-02-02 15:52:00,120.938,120.94,120.91,120.915,117200003.0
2007-02-02 15:53:00,120.913,120.92,120.906,120.914,231400003.0
2007-02-02 15:54:00,120.907,120.916,120.896,120.905,318899999.0
2007-02-02 15:55:00,120.9,120.923,120.892,120.912,243700003.0
2007-02-02 15:56:00,120.902,120.906,120.893,120.906,339400001.0
2007-02-02 15:57:00,120.895,120.922,120.895,120.917,313899998.0
2007-02-02 15:58:00,120.919,120.928,120.902,120.903,376699999.0
2007-02-02 15:59:00,120.906,120.908,120.893,120.899,205400005.0
2007-02-02 16:00:00,120.912,120.977,120.912,120.977,297999999.0
2007-02-02 16:01:00,120.975,121.071,120.975,121.071,157099998.0
2007-02-02 16:02:00,121.106,121.199,121.106,121.199,204100000.0
2007-02-02 16:03:00,121.237,121.289,121.237,121.272,204800001.0
2007-02-02 16:04:00,121.248,121.248,121.21,121.21,300000003.0
2007-02-02 16:05:00,121.197,121.197,121.15,121.153,180400002.0
2007-02-02 16:06:00,121.16,121.162,121.139,121.157,151400000.0
2007-02-02 16:07:00,121.163,121.168,121.152,121.168,162300001.0
2007-02-02 16:08:00,121.183,121.218,121.183,121.216,155799999.0
2007-02-02 16:09:00,121.23,121.235,121.203,121.212,241000004.0
2007-02-02 16:10:00,121.236,121.259,121.236,121.259,168900001.0
2007-02-02 16:11:00,121.289,121.305,121.253,121.293,220300000.0
2007-02-02 16:12:00,121.297,121.306,121.282,121.283,194799994.0
2007-02-02 16:13:00,121.29,121.314,121.29,121.314,314400003.0
2007-02-02 16:14:00,121.306,121.306,121.279,121.286,129200002.0
2007-02-02 16:15:00,121.295,121.3,121.291,121.294,282900001.0
2007-02-02 16:16:00,121.3,121.304,121.263,121.267,321699998.0
2007-02-02 16:17:00,121.255,121.258,121.214,121.214,309900002.0
2007-02-02 16:18:00,121.222,121.244,121.222,121.24,219600000.0
2007-02-02 16:19:00,121.247,121.308,121.237,121.299,170900000.0
2007-02-02 16:20:00,121.301,121.309,121.271,121.309,152299999.0
2007-02-02 16:21:00,121.322,121.344,121.314,121.336,193600002.0
2007-02-02 16:22:00,121.328,121.328,121.269,121.269,275200001.0
2007-02-02 16:23:00,121.259,121.288,121.259,121.28,321599999.0
2007-02-02 16:24:00,121.263,121.317,121.263,121.317,181200001.0
2007-02-02 16:25:00,121.335,121.344,121.317,121.317,229000000.0
2007-02-02 16:26:00,121.288,121.288,121.252,121.282,370300006.0
2007-02-02 16:27:00,121.253,121.253,121.208,121.223,223299998.0
2007-02-02 16:28:00,121.241,121.246,121.231,121.236,270400002.0
2007-02-02 16:29:00,121.23,121.23,121.194,121.201,189000000.0
2007-02-02 16:30:00,121.21,121.243,121.21,121.225,299400001.0
2007-02-02 16:31:00,121.218,121.236,121.201,121.236,161600001.0
2007-02-02 16:32:00,121.24,121.255,121.234,121.251,200000002.0
2007-02-02 16:33:00,121.253,121.266,121.253,121.266,263900007.0
2007-02-02 16:34:00,121.257,121.261,121.245,121.252,327100004.0
2007-02-02 16:35:00,121.249,121.249,121.219,121.222,240300001.0
2007-02-02 16:36:00,121.22,121.229,121.213,121.213,206899999.0
2007-02-02 16:37:00,121.217,121.231,121.214,121.229,425600002.0
2007-02-02 16:38:00,121.242,121.252,121.237,121.237,162100003.0
2007-02-02 16:39:00,121.234,121.251,121.234,121.241,312299994.0
2007-02-02 16:40:00,121.239,121.245,121.239,121.242,257399995.0
2007-02-02 16:41:00,121.247,121.253,121.238,121.253,256100000.0
2007-02-02 16:42:00,121.236,121.266,121.222,121.266,248700001.0
2007-02-02 16:43:00,121.27,121.27,121.26,121.26,356900006.0
2007-02-02 16:44:00,121.252,121.265,121.251,121.251,328099998.0
2007-02-02 16:45:00,121.252,121.252,121.229,121.234,368699991.0
2007-02-02 16:46:00,121.233,121.241,121.231,121.238,179000000.0
2007-02-02 16:47:00,121.229,121.229,121.186,121.194,133600001.0
2007-02-02 16:48:00,121.185,121.2,121.174,121.2,230500000.0
2007-02-02 16:49:00,121.2,121.209,121.199,121.209,361499999.0
2007-02-02 16:50:00,121.217,121.231,121.214,121.224,394500002.0
2007-02-02 16:51:00,121.242,121.276,121.242,121.262,250800003.0
2007-02-02 16:52:00,121.25,121.258,121.24,121.256,231600005.0
2007-02-02 16:53:00,121.251,121.251,121.237,121.237,261099993.0
2007-02-02 16:54:00,121.243,121.243,121.233,121.243,207899994.0
2007-02-02 16:55:00,121.23,121.239,121.226,121.235,182100000.0
2007-02-02 16:56:00,121.238,121.24,121.219,121.219,223899997.0
2007-02-02 16:57:00,121.216,121.225,121.21,121.225,305400000.0
2007-02-02 16:58:00,121.221,121.221,121.196,121.198,394800005.0
2007-02-02 16:59:00,121.206,121.233,121.206,121.22,250000000.0
2007-02-02 17:00:00,121.221,121.255,121.221,121.255,278099998.0
2007-02-02 17:01:00,121.251,121.295,121.245,121.292,374300004.0
2007-02-02 17:02:00,121.309,121.318,121.294,121.294,187199999.0
2007-02-02 17:03:00,121.27,121.28,121.258,121.26,285800003.0
2007-02-02 17:04:00,121.262,121.279,121.262,121.271,176000002.0
2007-02-02 17:05:00,121.285,121.295,121.275,121.275,437000003.0
2007-02-02 17:06:00,121.29,121.296,121.274,121.29,261300002.0
2007-02-02 17:07:00,121.29,121.294,121.279,121.29,140999996.0
2007-02-02 17:08:00,121.305,121.309,121.295,121.308,290499996.0
2007-02-02 17:09:00,121.307,121.327,121.307,121.318,297599997.0
2007-02-02 17:10:00,121.319,121.319,121.256,121.256,308499999.0
2007-02-02 17:11:00,121.237,121.259,121.237,121.255,294499997.0
2007-02-02 17:12:00,121.24,121.24,121.189,121.212,119800002.0
2007-02-02 17:13:00,121.228,121.228,121.184,121.211,359399996.0
2007-02-02 17:14:00,121.188,121.188,121.161,121.166,188800000.0
2007-02-02 17:15:00,121.15,121.15,121.125,121.134,128599999.0
2007-02-02 17:16:00,121.125,121.132,121.119,121.132,347599995.0
2007-02-02 17:17:00,121.139,121.151,121.139,121.145,230200003.0
2007-02-02 17:18:00,121.145,121.151,121.11,121.149,213900003.0
2007-02-02 17:19:00,121.155,121.155,121.143,121.145,259799995.0
2007-02-02 17:20:00,121.144,121.144,121.122,121.128,224599997.0
2007-02-02 17:21:00,121.13,121.14,121.129,121.137,153200003.0
2007-02-02 17:22:00,121.144,121.146,121.117,121.117,82599998.0
2007-02-02 17:23:00,121.097,121.097,121.07,121.071,215200000.0
2007-02-02 17:24:00,121.064,121.068,121.045,121.045,370500000.0
2007-02-02 17:25:00,121.046,121.05,121.039,121.039,177000003.0
2007-02-02 17:26:00,121.034,121.07,121.034,121.07,112200000.0
2007-02-02 17:27:00,121.066,121.068,121.044,121.044,135200005.0
2007-02-02 17:28:00,121.067,121.08,121.06,121.08,314400010.0
2007-02-02 17:29:00,121.077,121.088,121.052,121.052,205900001.0
2007-02-02 17:30:00,121.041,121.056,121.032,121.047,372899994.0
2007-02-02 17:31:00,121.042,121.053,121.042,121.048,224300001.0
2007-02-02 17:32:00,121.052,121.057,121.04,121.049,200399996.0
2007-02-02 17:33:00,121.04,121.051,121.039,121.043,134699999.0
2007-02-02 17:34:00,121.052,121.062,121.045,121.061,245699998.0
2007-02-02 17:35:00,121.065,121.069,121.056,121.064,237300000.0
2007-02-02 17:36:00,121.072,121.092,121.072,121.092,315599999.0
2007-02-02 17:37:00,121.098,121.1,121.069,121.069,222999999.0
2007-02-02 17:38:00,121.067,121.068,121.053,121.065,248100001.0
2007-02-02 17:39:00,121.067,121.111,121.067,121.111,78300000.0
2007-02-02 17:40:00,121.117,121.117,121.093,121.093,120800004.0
2007-02-02 17:41:00,121.085,121.094,121.083,121.09,290699996.0
2007-02-02 17:42:00,121.091,121.091,121.078,121.087,308800001.0
2007-02-02 17:43:00,121.086,121.087,121.072,121.079,121600001.0
2007-02-02 17:44:00,121.097,121.103,121.094,121.097,316900006.0
2007-02-02 17:45:00,121.094,121.11,121.094,121.107,210599999.0
2007-02-02 17:46:00,121.108,121.112,121.091,121.103,201599998.0
2007-02-02 17:47:00,121.093,121.099,121.085,121.099,136300001.0
2007-02-02 17:48:00,121.103,121.103,121.092,121.101,163600000.0
2007-02-02 17:49:00,121.096,121.096,121.085,121.085,299699999.0
2007-02-02 17:50:00,121.09,121.096,121.069,121.078,262600002.0
2007-02-02 17:51:00,121.077,121.08,121.071,121.072,352700004.0
2007-02-02 17:52:00,121.081,121.081,121.069,121.075,252699998.0
2007-02-02 17:53:00,121.081,121.09,121.075,121.083,296700003.0
2007-02-02 17:54:00,121.087,121.102,121.087,121.102,242400000.0
2007-02-02 17:55:00,121.102,121.111,121.102,121.111,94699996.0
2007-02-02 17:56:00,121.118,121.12,121.106,121.106,195700004.0
2007-02-02 17:57:00,121.109,121.109,121.1,121.107,285600004.0
2007-02-02 17:58:00,121.103,121.108,121.103,121.108,86400000.0
2007-02-02 17:59:00,121.116,121.123,121.104,121.123,269599997.0
2007-02-02 18:00:00,121.116,121.131,121.115,121.131,288500001.0
2007-02-02 18:01:00,121.124,121.149,121.12,121.138,1895800004.0
2007-02-02 18:02:00,120.94,120.95,120.94,120.94,1974600002.0
2007-02-02 18:03:00,120.95,120.97,120.94,120.96,1974600002.0
2007-02-02 18:04:00,120.95,120.96,120.92,120.93,1974600002.0
2007-02-02 18:05:00,120.92,120.95,120.92,120.95,1974600002.0
2007-02-02 18:06:00,120.96,120.98,120.95,120.98,1974600002.0
2007-02-02 18:07:00,120.97,120.98,120.96,120.97,1974600002.0
2007-02-02 18:08:00,120.98,120.99,120.97,120.99,1974600002.0
2007-02-02 18:09:00,121.0,121.0,120.96,120.98,1974600002.0
2007-02-02 18:10:00,120.97,120.98,120.97,120.97,1974600002.0
2007-02-02 18:11:00,121.171,121.171,121.152,121.171,1974600002.0
2007-02-02 18:12:00,121.154,121.191,121.154,121.191,2128600000.0
2007-02-02 18:13:00,120.99,121.0,120.99,121.0,1548599989.0
2007-02-02 18:14:00,121.01,121.02,121.01,121.01,1548599989.0
2007-02-02 18:15:00,121.02,121.03,121.01,121.02,1548599989.0
2007-02-02 18:17:00,121.087,121.104,121.082,121.1,1548599989.0
2007-02-02 18:18:00,121.096,121.1,121.081,121.081,2019300001.0
2007-02-02 18:19:00,121.03,121.05,121.03,121.04,1994900011.0
2007-02-02 18:20:00,121.05,121.05,121.04,121.04,1994900011.0
2007-02-02 18:21:00,121.05,121.06,121.04,121.05,1994900011.0
2007-02-02 18:22:00,121.04,121.05,121.04,121.04,1994900011.0
2007-02-02 18:23:00,121.05,121.06,121.04,121.05,1994900011.0
2007-02-02 18:24:00,121.04,121.06,121.04,121.05,1994900011.0
2007-02-02 18:25:00,121.06,121.07,121.06,121.06,1994900011.0
2007-02-02 18:26:00,121.103,121.103,121.043,121.065,1994900011.0
2007-02-02 18:27:00,121.063,121.07,121.047,121.064,1874000011.0
2007-02-02 18:28:00,121.05,121.05,121.04,121.04,1736000003.0
2007-02-02 18:29:00,121.05,121.05,121.04,121.04,1736000003.0
2007-02-02 18:30:00,121.061,121.085,121.036,121.05,1736000003.0
2007-02-02 18:31:00,121.065,121.074,121.063,121.069,1951100005.0
2007-02-02 18:32:00,121.05,121.06,121.04,121.05,1844899994.0
2007-02-02 18:34:00,121.04,121.04,121.04,121.04,1844899994.0
2007-02-02 18:35:00,121.05,121.05,121.05,121.05,1844899994.0
2007-02-02 18:36:00,121.057,121.057,121.046,121.052,1844899994.0
2007-02-02 18:37:00,121.044,121.059,121.033,121.048,1623999998.0
2007-02-02 18:38:00,121.049,121.049,121.017,121.045,1030400003.0
2007-02-02 18:39:00,121.05,121.05,121.037,121.037,940900002.0
2007-02-02 18:40:00,121.038,121.049,121.038,121.038,1733900003.0
2007-02-02 18:41:00,121.037,121.045,121.034,121.036,1524299998.0
2007-02-02 18:42:00,121.034,121.041,121.027,121.033,1708599998.0
2007-02-02 18:43:00,121.035,121.058,121.031,121.058,1191300007.0
2007-02-02 18:44:00,121.059,121.067,121.01,121.01,792500005.0
2007-02-02 18:45:00,121.016,121.016,121.001,121.003,1485799999.0
2007-02-02 18:46:00,121.003,121.032,121.003,121.017,1548600008.0
2007-02-02 18:47:00,121.014,121.016,120.989,120.996,414799995.0
2007-02-02 18:48:00,120.995,121.025,120.991,121.025,771500002.0
2007-02-02 18:49:00,121.025,121.038,121.019,121.038,1549399993.0
2007-02-02 18:50:00,121.04,121.04,121.01,121.01,2102499981.0
2007-02-02 18:51:00,121.008,121.024,121.007,121.02,1683200002.0
2007-02-02 18:52:00,121.025,121.025,121.008,121.018,1663900002.0
2007-02-02 18:53:00,121.025,121.033,121.017,121.026,1640900010.0
2007-02-02 18:54:00,121.032,121.042,121.029,121.035,1956399992.0
2007-02-02 18:55:00,121.024,121.034,121.017,121.027,1972699991.0
2007-02-02 18:56:00,121.033,121.045,121.033,121.045,388400003.0
2007-02-02 18:57:00,121.049,121.054,121.035,121.041,929299998.0
2007-02-02 18:58:00,121.051,121.051,121.032,121.032,1384000014.0
2007-02-02 18:59:00,121.024,121.034,121.012,121.012,1929599988.0
2007-02-02 19:00:00,121.01,121.017,120.996,120.998,868500006.0
2007-02-02 19:01:00,120.998,120.998,120.963,120.975,760899991.0
2007-02-02 19:02:00,120.971,120.971,120.954,120.956,648599987.0
2007-02-02 19:03:00,120.963,120.974,120.951,120.965,1522999995.0
2007-02-02 19:04:00,120.967,120.976,120.965,120.973,1116200008.0
2007-02-02 19:05:00,120.96,120.96,120.921,120.94,709099996.0
2007-02-02 19:06:00,120.948,120.967,120.948,120.963,1200400010.0
2007-02-02 19:07:00,120.973,120.988,120.971,120.984,2036400009.0
2007-02-02 19:08:00,120.985,120.996,120.974,120.99,1657200018.0
2007-02-02 19:09:00,120.986,120.992,120.975,120.988,468599992.0
2007-02-02 19:10:00,120.987,120.994,120.987,120.992,692099995.0
2007-02-02 19:11:00,120.987,120.987,120.978,120.987,639900000.0
2007-02-02 19:12:00,120.992,121.011,120.992,121.006,1138300005.0
2007-02-02 19:13:00,121.008,121.008,121.0,121.006,699400003.0
2007-02-02 19:14:00,121.008,121.029,121.008,121.023,753900006.0
2007-02-02 19:15:00,121.025,121.039,121.024,121.036,2068799989.0
2007-02-02 19:16:00,121.037,121.038,121.022,121.028,630199993.0
2007-02-02 19:17:00,121.028,121.035,121.025,121.033,1169499992.0
2007-02-02 19:18:00,121.025,121.025,121.015,121.022,1058399997.0
2007-02-02 19:19:00,121.016,121.057,121.016,121.057,1693599993.0
2007-02-02 19:20:00,121.06,121.062,121.049,121.059,478500000.0
2007-02-02 19:21:00,121.06,121.067,121.055,121.058,1445299989.0
2007-02-02 19:22:00,121.059,121.069,121.049,121.069,716600007.0
2007-02-02 19:24:00,121.068,121.072,121.057,121.058,1602299994.0
2007-02-02 19:25:00,121.055,121.078,121.055,121.069,1489600005.0
2007-02-02 19:26:00,121.09,121.1,121.09,121.1,1672799990.0
2007-02-02 19:27:00,121.067,121.082,121.041,121.082,1672799990.0
2007-02-02 19:28:00,121.065,121.079,121.048,121.055,1420600000.0
2007-02-02 19:29:00,121.055,121.059,121.047,121.055,641300000.0
2007-02-02 19:30:00,121.049,121.054,121.04,121.046,970400004.0
2007-02-02 19:31:00,121.044,121.058,121.044,121.055,1399800000.0
2007-02-02 19:32:00,121.06,121.07,121.057,121.065,1633500004.0
2007-02-02 19:33:00,121.037,121.056,121.025,121.045,949200004.0
2007-02-02 19:34:00,121.063,121.063,121.052,121.057,1081499987.0
2007-02-02 19:35:00,121.057,121.064,121.054,121.064,1156799999.0
2007-02-02 19:36:00,121.051,121.07,121.013,121.015,462900002.0
2007-02-02 19:37:00,121.052,121.052,121.033,121.051,252600002.0
2007-02-02 19:38:00,121.048,121.048,120.994,121.045,889099994.0
2007-02-02 19:39:00,121.048,121.05,121.033,121.038,1210299991.0
2007-02-02 19:40:00,121.035,121.051,121.029,121.051,1082099999.0
2007-02-02 19:41:00,121.046,121.046,121.018,121.019,1209799990.0
2007-02-02 19:42:00,121.037,121.051,121.03,121.037,750899990.0
2007-02-02 19:43:00,121.031,121.039,121.011,121.022,497099991.0
2007-02-02 19:44:00,121.02,121.032,121.017,121.017,1120300002.0
2007-02-02 19:45:00,121.031,121.031,121.009,121.009,817599998.0
2007-02-02 19:46:00,121.002,121.021,120.999,121.018,1185200011.0
2007-02-02 19:47:00,121.02,121.023,121.016,121.018,768100009.0
2007-02-02 19:48:00,121.02,121.03,121.013,121.025,1708700016.0
2007-02-02 19:49:00,121.022,121.032,121.022,121.025,762099993.0
2007-02-02 19:50:00,121.03,121.052,121.028,121.052,640400003.0
2007-02-02 19:51:00,121.053,121.053,121.039,121.045,793399995.0
2007-02-02 19:52:00,121.054,121.056,121.048,121.051,771899998.0
2007-02-02 19:53:00,121.06,121.073,121.056,121.073,1122799991.0
2007-02-02 19:54:00,121.055,121.068,121.033,121.06,1739600015.0
2007-02-02 19:55:00,121.06,121.082,121.06,121.068,619499995.0
2007-02-02 19:56:00,121.072,121.115,121.072,121.109,587099999.0
2007-02-02 19:57:00,121.125,121.131,121.114,121.13,515299998.0
2007-02-02 19:58:00,121.132,121.142,121.129,121.129,1380000001.0
2007-02-02 19:59:00,121.132,121.153,121.132,121.14,1209900003.0
2007-02-02 20:00:00,121.147,121.155,121.147,121.15,142799997.0
2007-02-02 20:01:00,121.147,121.156,121.126,121.145,702299998.0
2007-02-02 20:02:00,121.137,121.139,121.126,121.134,1051799999.0
2007-02-02 20:03:00,121.145,121.145,121.132,121.133,705800008.0
2007-02-02 20:04:00,121.123,121.131,121.093,121.131,690800003.0
2007-02-02 20:05:00,121.125,121.125,121.098,121.1,1118200002.0
2007-02-02 20:06:00,121.09,121.107,121.079,121.095,1662700003.0
2007-02-02 20:07:00,121.098,121.098,121.07,121.085,819699988.0
2007-02-02 20:08:00,121.066,121.085,121.037,121.079,975799993.0
2007-02-02 20:09:00,121.077,121.095,121.055,121.095,945800006.0
2007-02-02 20:10:00,121.108,121.121,121.104,121.11,1195700005.0
2007-02-02 20:11:00,121.11,121.12,121.106,121.115,1822399991.0
2007-02-02 20:12:00,121.04,121.04,121.04,121.04,848600001.0
2007-02-02 20:13:00,121.108,121.111,121.092,121.1,848600001.0
2007-02-02 20:14:00,121.107,121.112,121.088,121.112,1435099996.0
2007-02-02 20:15:00,121.107,121.109,121.083,121.083,1403399992.0
2007-02-02 20:16:00,121.076,121.089,121.052,121.083,1384400017.0
2007-02-02 20:17:00,121.085,121.108,121.072,121.077,1051600002.0
2007-02-02 20:18:00,121.075,121.101,121.075,121.09,261899994.0
2007-02-02 20:19:00,121.105,121.105,121.097,121.105,991400003.0
2007-02-02 20:20:00,121.08,121.096,121.052,121.096,955100008.0
2007-02-02 20:21:00,121.106,121.11,121.099,121.107,1484600018.0
2007-02-02 20:22:00,121.111,121.123,121.099,121.107,1122900009.0
2007-02-02 20:23:00,121.101,121.113,121.099,121.113,611200001.0
2007-02-02 20:24:00,121.112,121.112,121.094,121.096,929699991.0
2007-02-02 20:25:00,121.108,121.116,121.104,121.11,858399996.0
2007-02-02 20:26:00,121.11,121.113,121.096,121.113,826200002.0
2007-02-02 20:27:00,121.113,121.113,121.098,121.104,1398300002.0
2007-02-02 20:28:00,121.101,121.106,121.065,121.093,2008899996.0
2007-02-02 20:29:00,121.09,121.09,121.09,121.09,2017299987.0
2007-02-02 20:31:00,121.107,121.119,121.089,121.095,2017299987.0
2007-02-02 20:32:00,121.085,121.097,121.052,121.097,2092000007.0
2007-02-02 20:33:00,121.102,121.103,121.094,121.103,858199996.0
2007-02-02 20:34:00,121.103,121.103,121.09,121.103,335700001.0
2007-02-02 20:35:00,121.103,121.103,121.093,121.103,726800004.0
2007-02-02 20:36:00,121.101,121.101,121.072,121.093,493900002.0
2007-02-02 20:37:00,121.098,121.108,121.088,121.095,426400000.0
2007-02-02 20:38:00,121.086,121.103,121.069,121.093,1162900005.0
2007-02-02 20:39:00,121.094,121.094,121.082,121.094,1138499998.0
2007-02-02 20:40:00,121.07,121.07,121.07,121.07,1183300009.0
2007-02-02 20:41:00,121.096,121.102,121.083,121.102,1183300009.0
2007-02-02 20:42:00,121.088,121.105,121.063,121.095,1334599993.0
2007-02-02 20:43:00,121.073,121.117,121.07,121.111,1371700008.0
2007-02-02 20:44:00,121.115,121.12,121.09,121.112,1653399999.0
2007-02-02 20:45:00,121.113,121.113,121.098,121.1,1375400001.0
2007-02-02 20:46:00,121.1,121.1,121.056,121.085,1266900005.0
2007-02-02 20:47:00,121.082,121.092,121.072,121.083,1905100011.0
2007-02-02 20:48:00,121.083,121.083,121.068,121.075,1102400004.0
2007-02-02 20:49:00,121.064,121.066,121.044,121.066,1474799986.0
2007-02-02 20:50:00,121.069,121.074,121.062,121.069,1399900001.0
2007-02-02 20:51:00,121.07,121.089,121.063,121.081,499499997.0
2007-02-02 20:52:00,121.072,121.079,121.069,121.077,391000001.0
2007-02-02 20:53:00,121.083,121.089,121.059,121.075,1243899998.0
2007-02-02 20:54:00,121.085,121.095,121.079,121.087,731999993.0
2007-02-02 20:55:00,121.084,121.084,121.057,121.076,1852199996.0
2007-02-02 20:56:00,121.072,121.086,121.041,121.073,631899995.0
2007-02-02 20:57:00,121.068,121.068,121.04,121.054,1700299992.0
2007-02-02 20:58:00,121.06,121.07,121.04,121.07,1104900008.0
2007-02-02 20:59:00,121.06,121.07,121.02,121.04,1104900008.0
2007-02-02 21:00:00,121.03,121.05,121.03,121.03,1104900008.0
2007-02-02 21:01:00,121.048,121.062,121.048,121.059,1104900008.0
2007-02-02 21:02:00,121.062,121.072,121.042,121.042,829300008.0
2007-02-02 21:03:00,121.052,121.07,121.052,121.053,867999996.0
2007-02-02 21:04:00,121.057,121.079,121.056,121.067,422800002.0
2007-02-02 21:05:00,121.072,121.076,121.065,121.076,723599997.0
2007-02-02 21:06:00,121.065,121.079,121.065,121.067,810600000.0
2007-02-02 21:07:00,121.066,121.074,121.045,121.073,1546899998.0
2007-02-02 21:08:00,121.062,121.067,121.033,121.055,715900004.0
2007-02-02 21:09:00,121.055,121.064,121.055,121.064,365200000.0
2007-02-02 21:10:00,121.065,121.065,121.053,121.06,479300005.0
2007-02-02 21:11:00,121.046,121.05,121.039,121.046,352300001.0
2007-02-02 21:12:00,121.045,121.058,121.029,121.056,395799995.0
2007-02-02 21:13:00,121.052,121.054,121.022,121.042,490300000.0
2007-02-02 21:14:00,121.042,121.048,121.027,121.042,1621000016.0
2007-02-02 21:15:00,121.045,121.055,121.041,121.049,1507899994.0
2007-02-02 21:16:00,121.042,121.054,121.026,121.054,1073699995.0
2007-02-02 21:17:00,121.058,121.059,121.033,121.047,1786500004.0
2007-02-02 21:18:00,121.04,121.06,121.028,121.06,1315800002.0
2007-02-02 21:19:00,121.057,121.068,121.039,121.063,1219800002.0
2007-02-02 21:20:00,121.065,121.07,121.052,121.065,1414299999.0
2007-02-02 21:21:00,121.053,121.06,121.038,121.057,1386600005.0
2007-02-02 21:22:00,121.062,121.075,121.046,121.07,2007399992.0
2007-02-02 21:23:00,121.072,121.079,121.044,121.047,990599999.0
2007-02-02 21:24:00,121.069,121.089,121.067,121.08,1621500009.0
2007-02-02 21:25:00,121.078,121.082,121.054,121.078,1551400012.0
2007-02-02 21:26:00,121.079,121.098,121.056,121.093,994699995.0
2007-02-02 21:27:00,121.099,121.111,121.096,121.111,917100005.0
2007-02-02 21:28:00,121.106,121.106,121.086,121.1,309599995.0
2007-02-02 21:29:00,121.1,121.1,121.075,121.085,743200003.0
2007-02-02 21:30:00,121.097,121.097,121.081,121.092,820800002.0
2007-02-02 21:31:00,121.102,121.11,121.092,121.095,304500005.0
2007-02-02 21:32:00,121.103,121.108,121.071,121.094,610899992.0
2007-02-02 21:33:00,121.093,121.1,121.057,121.091,601500004.0
2007-02-02 21:34:00,121.098,121.109,121.094,121.094,492300000.0
2007-02-02 21:35:00,121.092,121.092,121.075,121.08,246000002.0
2007-02-02 21:36:00,121.082,121.096,121.063,121.087,392800004.0
2007-02-02 21:37:00,121.09,121.097,121.085,121.09,467400006.0
2007-02-02 21:38:00,121.097,121.103,121.091,121.091,289699996.0
2007-02-02 21:39:00,121.1,121.109,121.09,121.104,644099999.0
2007-02-02 21:40:00,121.102,121.102,121.082,121.083,700699990.0
2007-02-02 21:41:00,121.077,121.085,121.055,121.085,615499997.0
2007-02-02 21:42:00,121.09,121.095,121.079,121.093,1094599987.0
2007-02-02 21:43:00,121.086,121.086,121.06,121.073,424799999.0
2007-02-02 21:44:00,121.085,121.085,121.059,121.084,1099999996.0
2007-02-02 21:45:00,121.083,121.083,121.072,121.072,577799994.0
2007-02-02 21:46:00,121.068,121.073,121.06,121.073,914200007.0
2007-02-02 21:47:00,121.07,121.077,121.059,121.07,591799997.0
2007-02-02 21:48:00,121.066,121.088,121.054,121.063,831299998.0
2007-02-02 21:49:00,121.074,121.097,121.037,121.095,531299998.0
2007-02-02 21:50:00,121.09,121.101,121.083,121.086,236799997.0
2007-02-02 21:51:00,121.093,121.093,121.075,121.093,465700000.0
2007-02-02 21:52:00,121.088,121.088,121.073,121.083,270599999.0
2007-02-02 21:53:00,121.086,121.094,121.084,121.094,442000000.0
2007-02-02 21:54:00,121.092,121.094,121.084,121.094,666600009.0
2007-02-02 21:55:00,121.085,121.086,121.059,121.075,345699998.0
2007-02-02 21:56:00,121.087,121.093,121.064,121.077,555599997.0
2007-02-02 21:57:00,121.091,121.091,121.072,121.076,330300000.0
2007-02-02 21:58:00,121.071,121.085,121.062,121.078,209100005.0
2007-02-02 21:59:00,121.074,121.078,121.063,121.078,492299999.0
2007-02-02 22:00:00,121.073,121.073,121.051,121.051,1060199996.0
2007-02-02 22:01:00,121.045,121.063,121.017,121.063,1288100003.0
2007-02-02 22:02:00,121.058,121.068,121.057,121.068,759499996.0
2007-02-02 22:03:00,121.065,121.078,121.057,121.057,263500006.0
2007-02-02 22:04:00,121.053,121.066,121.044,121.066,709299989.0
2007-02-02 22:05:00,121.075,121.079,121.06,121.064,217999999.0
2007-02-02 22:06:00,121.059,121.059,121.055,121.055,65399999.0
2007-02-02 22:07:00,121.055,121.064,121.052,121.064,428599996.0
2007-02-02 22:08:00,121.055,121.055,121.031,121.036,324499999.0
2007-02-02 22:09:00,121.059,121.062,121.052,121.052,229799998.0
2007-02-02 22:10:00,121.054,121.067,121.043,121.067,194999997.0
2007-02-02 22:11:00,121.039,121.067,121.018,121.062,711099996.0
2007-02-02 22:12:00,121.067,121.067,121.047,121.05,373999997.0
2007-02-02 22:13:00,121.047,121.063,121.026,121.063,444599997.0
2007-02-02 22:14:00,121.062,121.066,121.037,121.037,377899998.0
2007-02-02 22:15:00,121.059,121.06,121.049,121.049,270800000.0
2007-02-02 22:16:00,121.044,121.049,121.028,121.028,871399998.0
2007-02-02 22:17:00,121.027,121.03,121.019,121.027,401099998.0
2007-02-02 22:18:00,121.033,121.043,121.024,121.042,436799998.0
2007-02-02 22:19:00,121.049,121.06,121.03,121.03,320300002.0
2007-02-02 22:20:00,121.043,121.043,121.034,121.034,223100002.0
2007-02-02 22:21:00,121.04,121.04,121.011,121.032,160499999.0
2007-02-02 22:22:00,121.042,121.05,121.015,121.037,169900002.0
2007-02-02 22:23:00,121.043,121.043,121.035,121.035,144400004.0
2007-02-02 22:24:00,121.038,121.051,121.024,121.038,203699994.0
2007-02-02 22:25:00,121.05,121.052,121.034,121.043,311900002.0
2007-02-02 22:26:00,121.035,121.048,121.028,121.034,204200004.0
2007-02-02 22:27:00,121.052,121.052,121.036,121.044,977799995.0
2007-02-02 22:28:00,121.05,121.054,121.034,121.045,274300005.0
2007-02-02 22:29:00,121.028,121.028,121.003,121.023,181300002.0
2007-02-02 22:30:00,121.024,121.026,121.006,121.025,134299997.0
2007-02-02 22:31:00,121.042,121.046,121.042,121.042,320800000.0
2007-02-02 22:32:00,121.036,121.045,121.01,121.045,286099996.0
2007-02-02 22:33:00,121.04,121.042,121.0,121.035,866499988.0
2007-02-02 22:34:00,121.036,121.055,121.036,121.043,712700000.0
2007-02-02 22:35:00,121.052,121.059,121.042,121.049,280600003.0
2007-02-02 22:36:00,121.047,121.054,121.033,121.047,624900005.0
2007-02-02 22:37:00,121.05,121.05,121.047,121.05,196000005.0
2007-02-02 22:38:00,121.049,121.051,121.03,121.03,146999998.0
2007-02-02 22:39:00,121.055,121.064,121.045,121.045,207400001.0
2007-02-02 22:40:00,121.04,121.047,121.032,121.033,726899998.0
2007-02-02 22:41:00,121.038,121.045,121.012,121.012,366900003.0
2007-02-02 22:42:00,120.997,121.0,120.994,120.998,198300002.0
2007-02-02 22:43:00,120.989,121.001,120.974,120.998,270999999.0
2007-02-02 22:44:00,121.003,121.015,121.002,121.002,207099999.0
2007-02-02 22:45:00,121.01,121.02,121.006,121.015,372500000.0
2007-02-02 22:46:00,121.01,121.015,120.995,120.995,434400000.0
2007-02-02 22:47:00,121.006,121.006,120.989,120.989,248400006.0
2007-02-02 22:48:00,121.004,121.028,121.004,121.012,409300008.0
2007-02-02 22:49:00,121.016,121.016,120.976,120.976,321299994.0
2007-02-02 22:50:00,121.009,121.018,120.991,121.0,633699994.0
2007-02-02 22:51:00,121.022,121.029,121.015,121.015,357100001.0
2007-02-02 22:52:00,121.014,121.044,121.014,121.025,380300000.0
2007-02-02 22:53:00,121.031,121.044,121.017,121.029,363100001.0
2007-02-02 22:54:00,121.025,121.039,121.025,121.032,346699997.0
2007-02-02 22:55:00,121.028,121.035,121.027,121.032,493000002.0
2007-02-02 22:56:00,121.026,121.029,121.015,121.015,279600000.0
2007-02-02 22:57:00,121.012,121.017,121.01,121.013,489400001.0
2007-02-02 22:58:00,121.006,121.034,120.987,121.034,306000004.0
2007-02-02 22:59:00,121.028,121.028,121.0,121.0,303100001.0
2007-02-02 23:00:00,120.993,121.03,120.993,121.027,351700008.0
2007-02-02 23:01:00,121.04,121.04,121.027,121.027,121700003.0
2007-02-02 23:02:00,121.04,121.04,121.025,121.028,103100000.0
2007-02-02 23:03:00,121.037,121.057,121.037,121.047,290100001.0
2007-02-02 23:04:00,121.053,121.067,121.053,121.065,120799999.0
2007-02-02 23:05:00,121.059,121.059,121.026,121.026,106600000.0
2007-02-02 23:06:00,121.06,121.06,121.042,121.045,293199997.0
2007-02-02 23:07:00,121.051,121.055,121.044,121.049,166500001.0
2007-02-02 23:08:00,121.055,121.064,121.05,121.05,352999999.0
2007-02-02 23:09:00,121.066,121.07,121.066,121.069,184500002.0
2007-02-02 23:10:00,121.069,121.076,121.061,121.076,419299996.0
2007-02-02 23:11:00,121.08,121.08,121.068,121.077,285100000.0
2007-02-02 23:12:00,121.076,121.077,121.061,121.063,156200002.0
2007-02-02 23:13:00,121.067,121.08,121.067,121.072,285000005.0
2007-02-02 23:14:00,121.07,121.07,121.057,121.059,76300000.0
2007-02-02 23:15:00,121.058,121.064,121.056,121.058,124200001.0
2007-02-02 23:16:00,121.051,121.07,121.051,121.058,151300002.0
2007-02-02 23:17:00,121.057,121.061,121.046,121.046,137900000.0
2007-02-02 23:18:00,121.043,121.061,121.043,121.051,165899999.0
2007-02-02 23:19:00,121.05,121.061,121.043,121.043,197100002.0
2007-02-02 23:20:00,121.055,121.055,121.044,121.051,162700000.0
2007-02-02 23:21:00,121.05,121.076,121.05,121.065,161099999.0
2007-02-02 23:22:00,121.066,121.076,121.066,121.07,181399996.0
2007-02-02 23:23:00,121.068,121.068,121.054,121.06,212999995.0
2007-02-02 23:24:00,121.078,121.078,121.07,121.073,158299999.0
2007-02-02 23:25:00,121.08,121.111,121.08,121.111,210100001.0
2007-02-02 23:26:00,121.101,121.114,121.101,121.111,290100007.0
2007-02-02 23:27:00,121.111,121.113,121.103,121.107,432399996.0
2007-02-02 23:28:00,121.098,121.109,121.09,121.093,271200005.0
2007-02-02 23:29:00,121.078,121.088,121.078,121.088,242800008.0
2007-02-02 23:30:00,121.088,121.089,121.068,121.074,216100003.0
2007-02-02 23:31:00,121.093,121.093,121.077,121.078,153399999.0
2007-02-02 23:32:00,121.067,121.073,121.057,121.073,120300002.0
2007-02-02 23:33:00,121.08,121.089,121.077,121.082,175599995.0
2007-02-02 23:34:00,121.08,121.085,121.073,121.085,299899997.0
2007-02-02 23:35:00,121.081,121.081,121.07,121.075,227200001.0
2007-02-02 23:36:00,121.09,121.095,121.084,121.084,238499999.0
2007-02-02 23:37:00,121.083,121.083,121.065,121.074,229100000.0
2007-02-02 23:38:00,121.069,121.094,121.065,121.094,247500004.0
2007-02-02 23:39:00,121.088,121.088,121.065,121.083,142200001.0
2007-02-02 23:40:00,121.083,121.084,121.061,121.061,317899992.0
2007-02-02 23:41:00,121.067,121.071,121.059,121.062,262400002.0
2007-02-02 23:42:00,121.061,121.078,121.061,121.076,154900000.0
2007-02-02 23:43:00,121.054,121.072,121.054,121.072,406599998.0
2007-02-02 23:44:00,121.058,121.084,121.058,121.084,203999997.0
2007-02-02 23:45:00,121.082,121.091,121.064,121.08,110400000.0
2007-02-02 23:46:00,121.093,121.094,121.069,121.069,211899997.0
2007-02-02 23:47:00,121.07,121.08,121.063,121.073,292900004.0
2007-02-02 23:48:00,121.078,121.08,121.065,121.075,491500004.0
2007-02-02 23:49:00,121.08,121.08,121.059,121.066,267999992.0
2007-02-02 23:50:00,121.062,121.09,121.062,121.09,182000002.0
2007-02-02 23:51:00,121.093,121.1,121.073,121.073,95599999.0
2007-02-02 23:52:00,121.088,121.092,121.08,121.08,317699996.0
2007-02-02 23:53:00,121.084,121.084,121.075,121.08,212399996.0
2007-02-02 23:54:00,121.09,121.096,121.086,121.086,177199997.0
2007-02-02 23:55:00,121.092,121.095,121.086,121.089,362899999.0
2007-02-02 23:56:00,121.102,121.105,121.089,121.09,253099999.0
2007-02-02 23:57:00,121.083,121.109,121.078,121.096,189600000.0
2007-02-02 23:58:00,121.081,121.115,121.06,121.115,187800000.0
2007-02-02 23:59:00,121.104,121.105,121.099,121.102,296099999.0
2007-02-05 00:00:00,121.08,121.111,121.072,121.072,178500000.0
2007-02-05 00:01:00,121.049,121.074,121.02,121.074,232699995.0
2007-02-05 00:02:00,121.065,121.065,121.057,121.064,245899996.0
2007-02-05 00:03:00,121.063,121.063,121.051,121.051,195200001.0
2007-02-05 00:04:00,121.048,121.052,121.041,121.048,273700002.0
2007-02-05 00:05:00,121.056,121.067,121.051,121.067,229300005.0
2007-02-05 00:06:00,121.057,121.064,121.046,121.064,314700001.0
2007-02-05 00:07:00,121.064,121.064,121.055,121.057,146799997.0
2007-02-05 00:08:00,121.054,121.061,121.049,121.049,313999993.0
2007-02-05 00:09:00,121.057,121.072,121.057,121.072,328499997.0
2007-02-05 00:10:00,121.047,121.051,121.031,121.038,251700000.0
2007-02-05 00:11:00,121.07,121.077,121.065,121.072,288800002.0
2007-02-05 00:12:00,121.07,121.082,121.068,121.072,521500001.0
2007-02-05 00:13:00,121.07,121.075,121.066,121.067,328100001.0
2007-02-05 00:14:00,121.036,121.06,121.023,121.06,294899994.0
2007-02-05 00:15:00,121.077,121.077,121.039,121.039,172800001.0
2007-02-05 00:16:00,121.074,121.079,121.065,121.065,354699996.0
2007-02-05 00:17:00,121.069,121.078,121.059,121.065,178700001.0
2007-02-05 00:18:00,121.068,121.071,121.058,121.061,151600003.0
2007-02-05 00:19:00,121.073,121.089,121.073,121.074,402000005.0
2007-02-05 00:20:00,121.082,121.085,121.078,121.085,334600003.0
2007-02-05 00:21:00,121.072,121.079,121.068,121.075,185999997.0
2007-02-05 00:22:00,121.07,121.078,121.06,121.07,144499999.0
2007-02-05 00:23:00,121.078,121.084,121.078,121.08,205000002.0
2007-02-05 00:24:00,121.058,121.068,121.051,121.057,345100003.0
2007-02-05 00:25:00,121.058,121.089,121.053,121.083,347300005.0
2007-02-05 00:26:00,121.08,121.085,121.072,121.082,184500002.0
2007-02-05 00:27:00,121.081,121.081,121.069,121.071,252100006.0
2007-02-05 00:28:00,121.078,121.078,121.049,121.07,152999998.0
2007-02-05 00:29:00,121.077,121.082,121.073,121.077,167100001.0
2007-02-05 00:30:00,121.087,121.088,121.052,121.077,247300003.0
2007-02-05 00:31:00,121.072,121.101,121.046,121.101,241900000.0
2007-02-05 00:32:00,121.113,121.126,121.11,121.117,312099998.0
2007-02-05 00:33:00,121.105,121.117,121.093,121.117,223200000.0
2007-02-05 00:34:00,121.119,121.132,121.11,121.132,142900000.0
2007-02-05 00:35:00,121.133,121.133,121.122,121.126,313600005.0
2007-02-05 00:36:00,121.118,121.124,121.118,121.12,157000001.0
2007-02-05 00:37:00,121.12,121.123,121.113,121.113,264599999.0
2007-02-05 00:38:00,121.113,121.114,121.108,121.108,152500000.0
2007-02-05 00:39:00,121.115,121.127,121.109,121.109,236200002.0
2007-02-05 00:40:00,121.111,121.111,121.104,121.104,210600000.0
2007-02-05 00:41:00,121.112,121.13,121.11,121.11,124400002.0
2007-02-05 00:42:00,121.117,121.117,121.098,121.112,242599999.0
2007-02-05 00:43:00,121.117,121.122,121.107,121.112,281500004.0
2007-02-05 00:44:00,121.109,121.124,121.105,121.122,192999995.0
2007-02-05 00:45:00,121.137,121.137,121.109,121.109,168800002.0
2007-02-05 00:46:00,121.109,121.118,121.109,121.118,132600000.0
2007-02-05 00:47:00,121.125,121.135,121.124,121.132,277099998.0
2007-02-05 00:48:00,121.138,121.157,121.138,121.15,229799996.0
2007-02-05 00:49:00,121.124,121.141,121.124,121.141,180999998.0
2007-02-05 00:50:00,121.128,121.15,121.112,121.15,200599999.0
2007-02-05 00:51:00,121.157,121.171,121.156,121.163,236900004.0
2007-02-05 00:52:00,121.163,121.166,121.131,121.138,297900000.0
2007-02-05 00:53:00,121.156,121.156,121.139,121.139,212400005.0
2007-02-05 00:54:00,121.156,121.157,121.151,121.156,116600000.0
2007-02-05 00:55:00,121.162,121.169,121.162,121.166,186499997.0
2007-02-05 00:56:00,121.15,121.154,121.145,121.154,205999998.0
2007-02-05 00:57:00,121.157,121.178,121.157,121.171,236400001.0
2007-02-05 00:58:00,121.168,121.179,121.168,121.175,244799995.0
2007-02-05 00:59:00,121.175,121.177,121.158,121.158,414799990.0
2007-02-05 01:00:00,121.155,121.155,121.136,121.154,89199999.0
2007-02-05 01:01:00,121.16,121.16,121.136,121.136,293199998.0
2007-02-05 01:02:00,121.123,121.129,121.109,121.122,214700005.0
2007-02-05 01:03:00,121.139,121.144,121.127,121.143,275600002.0
2007-02-05 01:04:00,121.142,121.142,121.13,121.139,212999997.0
2007-02-05 01:05:00,121.128,121.128,121.122,121.122,42000000.0
2007-02-05 01:06:00,121.108,121.11,121.085,121.11,269499997.0
2007-02-05 01:07:00,121.095,121.095,121.072,121.085,275100003.0
2007-02-05 01:08:00,121.087,121.087,121.062,121.062,62299998.0
2007-02-05 01:09:00,121.095,121.103,121.072,121.103,232899996.0
2007-02-05 01:10:00,121.118,121.12,121.101,121.108,266500003.0
2007-02-05 01:11:00,121.115,121.13,121.115,121.12,149499999.0
2007-02-05 01:12:00,121.11,121.122,121.11,121.122,187000003.0
2007-02-05 01:13:00,121.12,121.131,121.119,121.12,330200006.0
2007-02-05 01:14:00,121.103,121.104,121.096,121.104,200099996.0
2007-02-05 01:15:00,121.109,121.109,121.09,121.095,133199999.0
2007-02-05 01:16:00,121.107,121.107,121.083,121.098,230200003.0
2007-02-05 01:17:00,121.101,121.11,121.091,121.11,211600001.0
2007-02-05 01:18:00,121.104,121.106,121.096,121.101,164500000.0
2007-02-05 01:19:00,121.099,121.1,121.086,121.1,187199999.0
2007-02-05 01:20:00,121.098,121.098,121.072,121.072,221400003.0
2007-02-05 01:21:00,121.066,121.07,121.037,121.06,218199999.0
2007-02-05 01:22:00,121.063,121.069,121.062,121.068,317500001.0
2007-02-05 01:23:00,121.065,121.066,121.042,121.066,129800002.0
2007-02-05 01:24:00,121.066,121.066,121.047,121.054,189800004.0
2007-02-05 01:25:00,121.056,121.058,121.04,121.05,351099999.0
2007-02-05 01:26:00,121.06,121.061,121.03,121.03,285700007.0
2007-02-05 01:27:00,121.06,121.062,121.055,121.06,142600000.0
2007-02-05 01:28:00,121.048,121.055,121.047,121.053,159500002.0
2007-02-05 01:29:00,121.046,121.053,121.043,121.053,190299999.0
2007-02-05 01:30:00,121.047,121.057,121.041,121.041,136900003.0
2007-02-05 01:31:00,121.029,121.029,120.999,121.006,218199998.0
2007-02-05 01:32:00,121.0,121.005,120.991,120.991,199199997.0
2007-02-05 01:33:00,120.978,121.004,120.978,121.003,264300003.0
2007-02-05 01:34:00,120.997,121.01,120.994,121.007,490499994.0
2007-02-05 01:35:00,121.02,121.025,121.012,121.018,265700000.0
2007-02-05 01:36:00,121.016,121.016,120.995,120.999,111200002.0
2007-02-05 01:37:00,121.013,121.016,121.002,121.007,284200007.0
2007-02-05 01:38:00,121.02,121.02,121.005,121.015,190300005.0
2007-02-05 01:39:00,121.008,121.014,121.004,121.013,227900004.0
2007-02-05 01:40:00,121.031,121.043,121.031,121.037,170900002.0
2007-02-05 01:41:00,121.02,121.048,121.01,121.047,239700005.0
2007-02-05 01:42:00,121.017,121.038,121.017,121.026,306600002.0
2007-02-05 01:43:00,121.012,121.014,120.995,121.01,297500000.0
2007-02-05 01:44:00,121.007,121.018,121.004,121.016,121000000.0
2007-02-05 01:45:00,121.023,121.023,121.006,121.015,236499997.0
2007-02-05 01:46:00,121.02,121.02,121.008,121.013,105700000.0
2007-02-05 01:47:00,121.01,121.02,121.008,121.01,225400001.0
2007-02-05 01:48:00,121.003,121.009,120.986,120.995,187999998.0
2007-02-05 01:49:00,120.987,121.002,120.982,121.002,338599994.0
2007-02-05 01:50:00,120.997,121.023,120.962,120.962,198399997.0
2007-02-05 01:51:00,120.988,120.988,120.964,120.971,166500005.0
2007-02-05 01:52:00,120.99,120.99,120.976,120.976,176199998.0
2007-02-05 01:53:00,120.983,120.983,120.967,120.983,232300003.0
2007-02-05 01:54:00,120.978,120.992,120.967,120.992,321899999.0
2007-02-05 01:55:00,120.992,120.992,120.962,120.962,238800001.0
2007-02-05 01:56:00,120.972,120.986,120.969,120.972,200000000.0
2007-02-05 01:57:00,120.955,120.967,120.947,120.951,247200001.0
2007-02-05 01:58:00,120.978,120.978,120.961,120.972,212799993.0
2007-02-05 01:59:00,120.983,120.984,120.965,120.974,380900004.0
2007-02-05 02:00:00,120.983,120.984,120.959,120.968,210899996.0
2007-02-05 02:01:00,120.964,120.978,120.942,120.978,296099998.0
2007-02-05 02:02:00,120.979,120.998,120.968,120.998,373400001.0
2007-02-05 02:03:00,120.988,121.004,120.983,120.992,268800002.0
2007-02-05 02:04:00,120.98,120.997,120.969,120.978,321999998.0
2007-02-05 02:05:00,120.97,120.993,120.966,120.993,307400003.0
2007-02-05 02:06:00,121.007,121.007,120.986,120.986,144500002.0
2007-02-05 02:07:00,120.991,121.006,120.99,121.005,316600003.0
2007-02-05 02:08:00,120.98,120.994,120.975,120.984,221300005.0
2007-02-05 02:09:00,120.988,120.988,120.958,120.965,250300001.0
2007-02-05 02:10:00,120.977,120.994,120.971,120.994,329500004.0
2007-02-05 02:11:00,120.988,120.997,120.977,120.991,186399998.0
2007-02-05 02:12:00,120.989,120.99,120.969,120.99,300600000.0
2007-02-05 02:13:00,120.982,120.997,120.982,120.996,344999998.0
2007-02-05 02:14:00,121.0,121.004,120.995,120.995,170500004.0
2007-02-05 02:15:00,120.997,121.007,120.993,121.004,256800001.0
2007-02-05 02:16:00,121.013,121.019,121.007,121.01,308400000.0
2007-02-05 02:17:00,121.012,121.013,120.993,121.009,336500001.0
2007-02-05 02:18:00,120.999,121.007,120.995,120.995,402100000.0
2007-02-05 02:19:00,120.973,121.012,120.973,121.012,150500000.0
2007-02-05 02:20:00,121.019,121.028,121.019,121.023,327999999.0
2007-02-05 02:21:00,121.017,121.028,120.997,121.028,101300002.0
2007-02-05 02:22:00,121.029,121.033,121.022,121.033,220900000.0
2007-02-05 02:23:00,121.032,121.039,121.019,121.026,233999999.0
2007-02-05 02:24:00,121.038,121.04,121.031,121.034,221799998.0
2007-02-05 02:25:00,121.024,121.033,121.013,121.027,221400007.0
2007-02-05 02:26:00,121.035,121.041,121.022,121.027,425100005.0
2007-02-05 02:27:00,121.028,121.028,120.995,121.009,236299999.0
2007-02-05 02:28:00,120.993,121.003,120.993,120.998,169700006.0
2007-02-05 02:29:00,121.029,121.046,121.029,121.039,217100004.0
2007-02-05 02:30:00,121.042,121.042,121.015,121.028,397699987.0
2007-02-05 02:31:00,121.033,121.054,121.033,121.054,217600001.0
2007-02-05 02:32:00,121.058,121.06,121.027,121.035,135399999.0
2007-02-05 02:33:00,121.03,121.033,121.007,121.018,246200001.0
2007-02-05 02:34:00,121.032,121.032,120.994,121.02,288199995.0
2007-02-05 02:35:00,121.018,121.023,121.001,121.017,223300006.0
2007-02-05 02:36:00,121.024,121.032,121.016,121.032,230600002.0
2007-02-05 02:37:00,121.028,121.037,121.028,121.036,432599999.0
2007-02-05 02:38:00,121.005,121.035,121.0,121.035,242199999.0
2007-02-05 02:39:00,121.021,121.021,121.001,121.012,267899998.0
2007-02-05 02:40:00,121.034,121.039,121.017,121.035,255299995.0
2007-02-05 02:41:00,121.039,121.043,121.018,121.025,432400009.0
2007-02-05 02:42:00,121.023,121.037,121.002,121.009,258999995.0
2007-02-05 02:43:00,121.032,121.032,121.01,121.017,296799999.0
2007-02-05 02:44:00,121.013,121.028,121.006,121.028,122999999.0
2007-02-05 02:45:00,121.032,121.038,121.003,121.015,349900001.0
2007-02-05 02:46:00,121.015,121.04,121.015,121.04,154499997.0
2007-02-05 02:47:00,121.03,121.033,121.021,121.033,229000007.0
2007-02-05 02:48:00,121.033,121.043,121.023,121.032,297999997.0
2007-02-05 02:49:00,121.027,121.027,121.0,121.009,248500004.0
2007-02-05 02:50:00,121.021,121.021,120.992,121.012,161900000.0
2007-02-05 02:51:00,121.013,121.021,121.003,121.015,223600000.0
2007-02-05 02:52:00,121.005,121.014,120.985,121.007,143600000.0
2007-02-05 02:53:00,121.013,121.02,121.004,121.011,190600000.0
2007-02-05 02:54:00,121.006,121.03,121.006,121.025,268199999.0
2007-02-05 02:55:00,121.036,121.039,121.015,121.027,406700000.0
2007-02-05 02:56:00,121.024,121.03,120.997,121.01,267900008.0
2007-02-05 02:57:00,121.032,121.032,121.0,121.0,235499997.0
2007-02-05 02:58:00,121.03,121.03,121.018,121.018,253900006.0
2007-02-05 02:59:00,121.02,121.02,120.985,120.985,102300001.0
2007-02-05 03:00:00,120.979,120.983,120.953,120.954,178400000.0
2007-02-05 03:01:00,120.959,120.96,120.909,120.914,196600003.0
2007-02-05 03:02:00,120.908,120.925,120.9,120.925,166000000.0
2007-02-05 03:03:00,120.926,120.926,120.9,120.901,74099999.0
2007-02-05 03:04:00,120.894,120.911,120.878,120.88,162099999.0
2007-02-05 03:05:00,120.863,120.863,120.811,120.811,164999998.0
2007-02-05 03:06:00,120.83,120.838,120.821,120.824,150500001.0
2007-02-05 03:07:00,120.812,120.819,120.8,120.8,244400000.0
2007-02-05 03:08:00,120.795,120.798,120.76,120.775,293400001.0
2007-02-05 03:09:00,120.77,120.78,120.765,120.77,291100006.0
2007-02-05 03:10:00,120.757,120.775,120.756,120.768,333199994.0
2007-02-05 03:11:00,120.771,120.771,120.74,120.74,391200006.0
2007-02-05 03:12:00,120.747,120.751,120.712,120.712,307400001.0
2007-02-05 03:13:00,120.715,120.719,120.704,120.704,334999997.0
2007-02-05 03:14:00,120.702,120.72,120.702,120.713,183699999.0
2007-02-05 03:15:00,120.723,120.723,120.706,120.713,235000005.0
2007-02-05 03:16:00,120.715,120.723,120.715,120.723,186800000.0
2007-02-05 03:17:00,120.717,120.731,120.717,120.725,219400003.0
2007-02-05 03:18:00,120.729,120.742,120.729,120.735,255400002.0
2007-02-05 03:19:00,120.749,120.76,120.749,120.753,130699999.0
2007-02-05 03:20:00,120.755,120.758,120.745,120.756,176799997.0
2007-02-05 03:21:00,120.757,120.76,120.749,120.751,128999996.0
2007-02-05 03:22:00,120.755,120.762,120.748,120.762,207499993.0
2007-02-05 03:23:00,120.764,120.779,120.764,120.77,191600001.0
2007-02-05 03:24:00,120.768,120.771,120.762,120.765,461600011.0
2007-02-05 03:25:00,120.765,120.779,120.748,120.774,181400002.0
2007-02-05 03:26:00,120.797,120.8,120.792,120.792,172099999.0
2007-02-05 03:27:00,120.793,120.798,120.786,120.795,292999995.0
2007-02-05 03:28:00,120.798,120.809,120.798,120.803,231600007.0
2007-02-05 03:29:00,120.793,120.797,120.79,120.795,214700000.0
2007-02-05 03:30:00,120.786,120.801,120.786,120.787,349899993.0
2007-02-05 03:31:00,120.787,120.787,120.755,120.772,140599997.0
2007-02-05 03:32:00,120.784,120.8,120.784,120.79,254199997.0
2007-02-05 03:33:00,120.785,120.795,120.774,120.795,235600002.0
2007-02-05 03:34:00,120.803,120.803,120.79,120.79,393200000.0
2007-02-05 03:35:00,120.78,120.783,120.776,120.783,176399998.0
2007-02-05 03:36:00,120.768,120.783,120.768,120.774,257000000.0
2007-02-05 03:37:00,120.777,120.79,120.761,120.761,206300004.0
2007-02-05 03:38:00,120.789,120.789,120.77,120.779,124099996.0
2007-02-05 03:39:00,120.78,120.782,120.76,120.777,162299998.0
2007-02-05 03:40:00,120.775,120.775,120.743,120.753,292999996.0
2007-02-05 03:41:00,120.74,120.749,120.718,120.749,91500002.0
2007-02-05 03:42:00,120.746,120.761,120.736,120.761,219699996.0
2007-02-05 03:43:00,120.748,120.753,120.742,120.748,268400002.0
2007-02-05 03:44:00,120.757,120.783,120.757,120.783,276399997.0
2007-02-05 03:45:00,120.788,120.788,120.754,120.777,270000001.0
2007-02-05 03:46:00,120.793,120.797,120.789,120.794,324300002.0
2007-02-05 03:47:00,120.804,120.805,120.793,120.805,152799999.0
2007-02-05 03:48:00,120.789,120.793,120.765,120.785,176100002.0
2007-02-05 03:49:00,120.775,120.78,120.754,120.78,279100000.0
2007-02-05 03:50:00,120.802,120.817,120.802,120.81,250899997.0
2007-02-05 03:51:00,120.808,120.808,120.794,120.798,255400003.0
2007-02-05 03:52:00,120.785,120.795,120.775,120.782,294000000.0
2007-02-05 03:53:00,120.785,120.795,120.754,120.754,173599999.0
2007-02-05 03:54:00,120.795,120.807,120.795,120.807,229500006.0
2007-02-05 03:55:00,120.781,120.799,120.762,120.799,254000002.0
2007-02-05 03:56:00,120.818,120.823,120.815,120.821,150600000.0
2007-02-05 03:57:00,120.807,120.818,120.8,120.811,398599999.0
2007-02-05 03:58:00,120.821,120.84,120.821,120.836,278500000.0
2007-02-05 03:59:00,120.83,120.83,120.797,120.797,225900000.0
2007-02-05 04:00:00,120.788,120.805,120.772,120.789,292599999.0
2007-02-05 04:01:00,120.813,120.829,120.813,120.823,326200007.0
2007-02-05 04:02:00,120.822,120.825,120.786,120.808,275099997.0
2007-02-05 04:03:00,120.81,120.81,120.793,120.796,111100001.0
2007-02-05 04:04:00,120.82,120.828,120.789,120.828,332600001.0
2007-02-05 04:05:00,120.838,120.841,120.832,120.832,112400000.0
2007-02-05 04:06:00,120.833,120.833,120.822,120.826,275199998.0
2007-02-05 04:07:00,120.825,120.83,120.815,120.827,321600000.0
2007-02-05 04:08:00,120.826,120.839,120.809,120.839,333900009.0
2007-02-05 04:09:00,120.842,120.842,120.823,120.823,234300007.0
2007-02-05 04:10:00,120.823,120.829,120.815,120.827,199700004.0
2007-02-05 04:11:00,120.82,120.827,120.819,120.827,269600001.0
2007-02-05 04:12:00,120.835,120.845,120.833,120.845,290299999.0
2007-02-05 04:13:00,120.85,120.86,120.848,120.86,64900000.0
2007-02-05 04:14:00,120.859,120.859,120.829,120.842,231699998.0
2007-02-05 04:15:00,120.857,120.857,120.823,120.828,298600006.0
2007-02-05 04:16:00,120.856,120.858,120.851,120.858,210500004.0
2007-02-05 04:17:00,120.86,120.873,120.855,120.873,187199997.0
2007-02-05 04:18:00,120.863,120.873,120.86,120.873,146299998.0
2007-02-05 04:19:00,120.881,120.881,120.848,120.849,304299999.0
2007-02-05 04:20:00,120.868,120.87,120.84,120.84,179400003.0
2007-02-05 04:21:00,120.839,120.851,120.839,120.851,70800003.0
2007-02-05 04:22:00,120.86,120.871,120.836,120.854,253499997.0
2007-02-05 04:23:00,120.878,120.891,120.876,120.891,171099999.0
2007-02-05 04:24:00,120.865,120.88,120.847,120.869,263500002.0
2007-02-05 04:25:00,120.874,120.879,120.852,120.879,230100003.0
2007-02-05 04:26:00,120.875,120.88,120.837,120.84,177900000.0
2007-02-05 04:27:00,120.868,120.869,120.857,120.857,318200002.0
2007-02-05 04:28:00,120.864,120.877,120.86,120.86,190799999.0
2007-02-05 04:29:00,120.865,120.876,120.862,120.87,309099998.0
2007-02-05 04:30:00,120.86,120.873,120.847,120.873,191399996.0
2007-02-05 04:31:00,120.885,120.899,120.885,120.896,102899999.0
2007-02-05 04:32:00,120.872,120.889,120.859,120.887,223799995.0
2007-02-05 04:33:00,120.888,120.89,120.873,120.873,200699998.0
2007-02-05 04:34:00,120.86,120.876,120.858,120.869,170299998.0
2007-02-05 04:35:00,120.85,120.891,120.85,120.891,97700001.0
2007-02-05 04:36:00,120.889,120.899,120.879,120.885,284300000.0
2007-02-05 04:37:00,120.865,120.865,120.837,120.853,151399999.0
2007-02-05 04:38:00,120.861,120.861,120.846,120.853,213000003.0
2007-02-05 04:39:00,120.846,120.846,120.828,120.842,227899999.0
2007-02-05 04:40:00,120.85,120.85,120.836,120.85,123100002.0
2007-02-05 04:41:00,120.85,120.854,120.838,120.844,154099998.0
2007-02-05 04:42:00,120.863,120.863,120.848,120.848,195800002.0
2007-02-05 04:43:00,120.843,120.843,120.825,120.825,75799999.0
2007-02-05 04:44:00,120.842,120.846,120.835,120.835,253700008.0
2007-02-05 04:45:00,120.85,120.85,120.825,120.842,197899997.0
2007-02-05 04:46:00,120.848,120.85,120.838,120.84,317100001.0
2007-02-05 04:47:00,120.847,120.854,120.843,120.854,180700000.0
2007-02-05 04:48:00,120.86,120.865,120.845,120.858,233599997.0
2007-02-05 04:49:00,120.862,120.862,120.836,120.836,339399997.0
2007-02-05 04:50:00,120.824,120.831,120.818,120.827,241699997.0
2007-02-05 04:51:00,120.808,120.823,120.791,120.818,258800004.0
2007-02-05 04:52:00,120.802,120.818,120.797,120.808,332000001.0
2007-02-05 04:53:00,120.819,120.826,120.816,120.816,228700003.0
2007-02-05 04:54:00,120.809,120.809,120.772,120.783,132199997.0
2007-02-05 04:55:00,120.777,120.777,120.744,120.763,468899998.0
2007-02-05 04:56:00,120.77,120.776,120.768,120.77,141399999.0
2007-02-05 04:57:00,120.768,120.775,120.768,120.77,278399999.0
2007-02-05 04:58:00,120.752,120.78,120.749,120.774,357299998.0
2007-02-05 04:59:00,120.784,120.791,120.782,120.784,236800002.0
2007-02-05 05:00:00,120.78,120.78,120.751,120.763,187300000.0
2007-02-05 05:01:00,120.785,120.797,120.785,120.795,165199997.0
2007-02-05 05:02:00,120.794,120.798,120.784,120.784,63000001.0
2007-02-05 05:03:00,120.768,120.772,120.748,120.771,238999998.0
2007-02-05 05:04:00,120.779,120.782,120.769,120.769,210699999.0
2007-02-05 05:05:00,120.762,120.773,120.757,120.773,205500001.0
2007-02-05 05:06:00,120.775,120.779,120.76,120.76,436500003.0
2007-02-05 05:07:00,120.759,120.773,120.741,120.771,166200002.0
2007-02-05 05:08:00,120.763,120.763,120.748,120.757,170599996.0
2007-02-05 05:09:00,120.748,120.762,120.743,120.748,239800002.0
2007-02-05 05:10:00,120.738,120.744,120.714,120.744,235700004.0
2007-02-05 05:11:00,120.743,120.75,120.731,120.75,105900002.0
2007-02-05 05:12:00,120.74,120.74,120.722,120.732,113300002.0
2007-02-05 05:13:00,120.747,120.75,120.74,120.74,187000000.0
2007-02-05 05:14:00,120.741,120.742,120.734,120.742,138999999.0
2007-02-05 05:15:00,120.731,120.735,120.721,120.735,336599996.0
2007-02-05 05:16:00,120.743,120.743,120.714,120.732,288000005.0
2007-02-05 05:17:00,120.738,120.749,120.716,120.749,216699998.0
2007-02-05 05:18:00,120.733,120.733,120.725,120.725,30300000.0
2007-02-05 05:19:00,120.714,120.745,120.714,120.727,276799994.0
2007-02-05 05:20:00,120.739,120.739,120.735,120.738,161900003.0
2007-02-05 05:21:00,120.736,120.745,120.724,120.744,425800002.0
2007-02-05 05:22:00,120.742,120.744,120.718,120.741,168299998.0
2007-02-05 05:23:00,120.739,120.759,120.73,120.759,223200001.0
2007-02-05 05:24:00,120.76,120.763,120.757,120.758,267900001.0
2007-02-05 05:25:00,120.761,120.788,120.761,120.782,256600003.0
2007-02-05 05:26:00,120.758,120.76,120.738,120.76,138600003.0
2007-02-05 05:27:00,120.768,120.77,120.757,120.77,275500003.0
2007-02-05 05:28:00,120.753,120.77,120.744,120.77,197100000.0
2007-02-05 05:29:00,120.768,120.768,120.731,120.751,334400003.0
2007-02-05 05:30:00,120.745,120.753,120.728,120.74,276800007.0
2007-02-05 05:31:00,120.735,120.769,120.735,120.745,366500000.0
2007-02-05 05:32:00,120.757,120.776,120.753,120.767,358899995.0
2007-02-05 05:33:00,120.776,120.783,120.772,120.783,263699998.0
2007-02-05 05:34:00,120.783,120.797,120.783,120.797,280800004.0
2007-02-05 05:35:00,120.807,120.812,120.801,120.802,316099993.0
2007-02-05 05:36:00,120.79,120.798,120.767,120.798,120299999.0
2007-02-05 05:37:00,120.798,120.801,120.789,120.794,327300002.0
2007-02-05 05:38:00,120.805,120.805,120.795,120.805,221999996.0
2007-02-05 05:39:00,120.787,120.806,120.781,120.806,186200000.0
2007-02-05 05:40:00,120.809,120.828,120.785,120.828,286099999.0
2007-02-05 05:41:00,120.831,120.831,120.813,120.815,389900005.0
2007-02-05 05:42:00,120.808,120.827,120.8,120.821,139900001.0
2007-02-05 05:43:00,120.818,120.828,120.818,120.823,391199999.0
2007-02-05 05:44:00,120.818,120.821,120.802,120.802,256500004.0
2007-02-05 05:45:00,120.808,120.82,120.799,120.82,256499998.0
2007-02-05 05:46:00,120.81,120.822,120.798,120.819,249300003.0
2007-02-05 05:47:00,120.82,120.833,120.819,120.833,171000001.0
2007-02-05 05:48:00,120.825,120.836,120.816,120.836,158999999.0
2007-02-05 05:49:00,120.835,120.842,120.824,120.831,228799999.0
2007-02-05 05:50:00,120.843,120.851,120.843,120.846,111099998.0
2007-02-05 05:51:00,120.842,120.842,120.82,120.84,204899997.0
2007-02-05 05:52:00,120.837,120.837,120.812,120.812,164800000.0
2007-02-05 05:53:00,120.833,120.842,120.832,120.839,330399999.0
2007-02-05 05:54:00,120.84,120.85,120.834,120.838,373500000.0
2007-02-05 05:55:00,120.83,120.832,120.804,120.832,336499995.0
2007-02-05 05:56:00,120.824,120.825,120.811,120.814,167099995.0
2007-02-05 05:57:00,120.807,120.818,120.797,120.797,175899999.0
2007-02-05 05:58:00,120.828,120.828,120.786,120.811,261799998.0
2007-02-05 05:59:00,120.816,120.816,120.803,120.812,218500003.0
2007-02-05 06:00:00,120.822,120.833,120.81,120.81,450199995.0
2007-02-05 06:01:00,120.82,120.821,120.809,120.809,165400005.0
2007-02-05 06:02:00,120.814,120.814,120.804,120.813,234500001.0
2007-02-05 06:03:00,120.803,120.819,120.791,120.819,136599997.0
2007-02-05 06:04:00,120.811,120.816,120.782,120.787,289800005.0
2007-02-05 06:05:00,120.802,120.82,120.802,120.818,150300003.0
2007-02-05 06:06:00,120.811,120.817,120.788,120.807,170900001.0
2007-02-05 06:07:00,120.79,120.82,120.784,120.82,155700002.0
2007-02-05 06:08:00,120.824,120.824,120.814,120.817,195600004.0
2007-02-05 06:09:00,120.808,120.809,120.796,120.809,182999999.0
2007-02-05 06:10:00,120.815,120.819,120.772,120.772,288599996.0
2007-02-05 06:11:00,120.777,120.803,120.769,120.798,238899997.0
2007-02-05 06:12:00,120.793,120.815,120.791,120.815,210299996.0
2007-02-05 06:13:00,120.814,120.819,120.787,120.787,250899997.0
2007-02-05 06:14:00,120.793,120.819,120.793,120.81,342099994.0
2007-02-05 06:15:00,120.795,120.806,120.794,120.794,171300001.0
2007-02-05 06:16:00,120.785,120.805,120.767,120.793,322399999.0
2007-02-05 06:17:00,120.782,120.782,120.778,120.778,86500003.0
2007-02-05 06:18:00,120.775,120.779,120.757,120.762,320199997.0
2007-02-05 06:19:00,120.77,120.775,120.75,120.772,141700001.0
2007-02-05 06:20:00,120.747,120.768,120.738,120.768,207400004.0
2007-02-05 06:21:00,120.761,120.772,120.754,120.772,328600008.0
2007-02-05 06:22:00,120.768,120.77,120.737,120.748,169800000.0
2007-02-05 06:23:00,120.762,120.77,120.747,120.756,161400001.0
2007-02-05 06:24:00,120.747,120.777,120.747,120.767,342899998.0
2007-02-05 06:25:00,120.77,120.776,120.755,120.76,276300003.0
2007-02-05 06:26:00,120.777,120.799,120.771,120.797,343500004.0
2007-02-05 06:27:00,120.791,120.791,120.749,120.772,238099996.0
2007-02-05 06:28:00,120.78,120.78,120.751,120.767,146199998.0
2007-02-05 06:29:00,120.768,120.782,120.759,120.775,248600001.0
2007-02-05 06:30:00,120.764,120.774,120.749,120.774,111100003.0
2007-02-05 06:31:00,120.776,120.787,120.763,120.77,251799996.0
2007-02-05 06:32:00,120.787,120.791,120.777,120.791,185000004.0
2007-02-05 06:33:00,120.794,120.807,120.794,120.807,166799998.0
2007-02-05 06:34:00,120.804,120.804,120.773,120.804,319399999.0
2007-02-05 06:35:00,120.818,120.819,120.787,120.796,258400003.0
2007-02-05 06:36:00,120.798,120.798,120.783,120.797,163500000.0
2007-02-05 06:37:00,120.793,120.806,120.789,120.806,275299995.0
2007-02-05 06:38:00,120.793,120.804,120.764,120.801,218999999.0
2007-02-05 06:39:00,120.812,120.812,120.8,120.8,385200002.0
2007-02-05 06:40:00,120.79,120.806,120.78,120.806,150600002.0
2007-02-05 06:41:00,120.812,120.812,120.797,120.797,84300001.0
2007-02-05 06:42:00,120.773,120.796,120.751,120.796,283899999.0
2007-02-05 06:43:00,120.772,120.794,120.766,120.794,46500000.0
2007-02-05 06:44:00,120.782,120.791,120.763,120.769,206700000.0
2007-02-05 06:45:00,120.78,120.797,120.78,120.787,376200004.0
2007-02-05 06:46:00,120.79,120.804,120.777,120.804,164999999.0
2007-02-05 06:47:00,120.79,120.796,120.784,120.796,159899999.0
2007-02-05 06:48:00,120.802,120.805,120.783,120.795,173600002.0
2007-02-05 06:49:00,120.807,120.809,120.777,120.779,133900000.0
2007-02-05 06:50:00,120.779,120.812,120.779,120.812,144300000.0
2007-02-05 06:51:00,120.803,120.812,120.782,120.791,289199998.0
2007-02-05 06:52:00,120.811,120.811,120.783,120.802,199199997.0
2007-02-05 06:53:00,120.798,120.808,120.792,120.804,199700001.0
2007-02-05 06:54:00,120.795,120.807,120.777,120.807,275600002.0
2007-02-05 06:55:00,120.807,120.807,120.79,120.803,250099999.0
2007-02-05 06:56:00,120.797,120.797,120.765,120.793,268900002.0
2007-02-05 06:57:00,120.807,120.807,120.786,120.792,223500002.0
2007-02-05 06:58:00,120.806,120.807,120.798,120.798,159900000.0
2007-02-05 06:59:00,120.798,120.798,120.777,120.785,232100000.0
2007-02-05 07:00:00,120.788,120.799,120.788,120.799,75600003.0
2007-02-05 07:01:00,120.8,120.804,120.792,120.792,218799996.0
2007-02-05 07:02:00,120.801,120.801,120.779,120.797,275799997.0
2007-02-05 07:03:00,120.808,120.814,120.797,120.797,382900003.0
2007-02-05 07:04:00,120.813,120.83,120.813,120.819,317900003.0
2007-02-05 07:05:00,120.813,120.82,120.792,120.807,223500000.0
2007-02-05 07:06:00,120.808,120.818,120.807,120.815,174300000.0
2007-02-05 07:07:00,120.821,120.823,120.812,120.823,352600006.0
2007-02-05 07:08:00,120.815,120.826,120.815,120.818,240799999.0
2007-02-05 07:09:00,120.81,120.814,120.788,120.814,128100001.0
2007-02-05 07:10:00,120.8,120.816,120.799,120.816,377899999.0
2007-02-05 07:11:00,120.81,120.81,120.785,120.804,212499993.0
2007-02-05 07:12:00,120.817,120.817,120.796,120.805,270099999.0
2007-02-05 07:13:00,120.814,120.814,120.786,120.81,166699996.0
2007-02-05 07:14:00,120.808,120.808,120.791,120.791,201399998.0
2007-02-05 07:15:00,120.812,120.813,120.803,120.813,250500005.0
2007-02-05 07:16:00,120.802,120.802,120.757,120.798,158600002.0
2007-02-05 07:17:00,120.807,120.819,120.804,120.816,137300001.0
2007-02-05 07:18:00,120.813,120.813,120.781,120.813,269400000.0
2007-02-05 07:19:00,120.798,120.817,120.798,120.816,141100001.0
2007-02-05 07:20:00,120.818,120.819,120.782,120.806,168600005.0
2007-02-05 07:21:00,120.803,120.803,120.785,120.798,139800000.0
2007-02-05 07:22:00,120.8,120.807,120.785,120.807,100399998.0
2007-02-05 07:23:00,120.801,120.801,120.789,120.799,205100006.0
2007-02-05 07:24:00,120.796,120.801,120.781,120.798,186500005.0
2007-02-05 07:25:00,120.8,120.809,120.791,120.802,198400002.0
2007-02-05 07:26:00,120.795,120.8,120.792,120.792,270700001.0
2007-02-05 07:27:00,120.781,120.787,120.777,120.785,268900003.0
2007-02-05 07:28:00,120.785,120.798,120.767,120.798,319400009.0
2007-02-05 07:29:00,120.798,120.798,120.767,120.797,105500000.0
2007-02-05 07:30:00,120.798,120.798,120.795,120.796,217699999.0
2007-02-05 07:31:00,120.807,120.807,120.78,120.785,168700003.0
2007-02-05 07:32:00,120.785,120.791,120.779,120.79,430100006.0
2007-02-05 07:33:00,120.783,120.796,120.775,120.792,305799995.0
2007-02-05 07:34:00,120.788,120.813,120.788,120.813,312700001.0
2007-02-05 07:35:00,120.797,120.82,120.793,120.807,306500003.0
2007-02-05 07:36:00,120.81,120.81,120.794,120.801,168000000.0
2007-02-05 07:37:00,120.807,120.807,120.792,120.806,240299994.0
2007-02-05 07:38:00,120.78,120.806,120.78,120.806,159200002.0
2007-02-05 07:39:00,120.798,120.813,120.798,120.812,225200001.0
2007-02-05 07:40:00,120.807,120.807,120.766,120.766,257899994.0
2007-02-05 07:41:00,120.769,120.818,120.765,120.818,134499999.0
2007-02-05 07:42:00,120.814,120.814,120.804,120.805,263800001.0
2007-02-05 07:43:00,120.814,120.814,120.806,120.809,104199998.0
2007-02-05 07:44:00,120.797,120.808,120.792,120.795,293600001.0
2007-02-05 07:45:00,120.784,120.819,120.784,120.819,224299995.0
2007-02-05 07:46:00,120.823,120.823,120.817,120.821,63200000.0
2007-02-05 07:47:00,120.811,120.824,120.799,120.819,369700011.0
2007-02-05 07:48:00,120.817,120.817,120.782,120.802,363799995.0
2007-02-05 07:49:00,120.81,120.819,120.798,120.815,259500001.0
2007-02-05 07:50:00,120.805,120.812,120.803,120.805,298000000.0
2007-02-05 07:51:00,120.8,120.814,120.795,120.808,206500002.0
2007-02-05 07:52:00,120.805,120.822,120.805,120.817,133700002.0
2007-02-05 07:53:00,120.811,120.816,120.8,120.808,130899999.0
2007-02-05 07:54:00,120.8,120.814,120.786,120.806,172399999.0
2007-02-05 07:55:00,120.816,120.816,120.784,120.812,301599999.0
2007-02-05 07:56:00,120.818,120.818,120.804,120.804,214100001.0
2007-02-05 07:57:00,120.811,120.811,120.776,120.801,219400004.0
2007-02-05 07:58:00,120.8,120.8,120.787,120.794,283100004.0
2007-02-05 07:59:00,120.792,120.808,120.79,120.8,310000001.0
2007-02-05 08:00:00,120.783,120.783,120.764,120.767,69500001.0
2007-02-05 08:01:00,120.778,120.778,120.74,120.748,241300002.0
2007-02-05 08:02:00,120.733,120.751,120.725,120.751,79000000.0
2007-02-05 08:03:00,120.77,120.774,120.765,120.774,238000000.0
2007-02-05 08:04:00,120.772,120.778,120.758,120.776,186000002.0
2007-02-05 08:05:00,120.786,120.786,120.769,120.772,344000002.0
2007-02-05 08:06:00,120.775,120.775,120.763,120.763,188000004.0
2007-02-05 08:07:00,120.763,120.764,120.726,120.726,361800000.0
2007-02-05 08:08:00,120.767,120.775,120.767,120.77,213100000.0
2007-02-05 08:09:00,120.797,120.802,120.792,120.797,171499999.0
2007-02-05 08:10:00,120.783,120.805,120.774,120.801,373300005.0
2007-02-05 08:11:00,120.808,120.809,120.77,120.79,263199997.0
2007-02-05 08:12:00,120.787,120.79,120.776,120.784,322200005.0
2007-02-05 08:13:00,120.789,120.802,120.77,120.789,315600005.0
2007-02-05 08:14:00,120.78,120.78,120.768,120.78,183599999.0
2007-02-05 08:15:00,120.791,120.801,120.791,120.792,157200002.0
2007-02-05 08:16:00,120.79,120.79,120.768,120.784,297599997.0
2007-02-05 08:17:00,120.785,120.794,120.782,120.794,359700007.0
2007-02-05 08:18:00,120.791,120.807,120.763,120.805,212400003.0
2007-02-05 08:19:00,120.8,120.804,120.798,120.798,199300004.0
2007-02-05 08:20:00,120.78,120.788,120.766,120.784,194599999.0
2007-02-05 08:21:00,120.781,120.793,120.78,120.793,226499998.0
2007-02-05 08:22:00,120.79,120.79,120.767,120.77,127700002.0
2007-02-05 08:23:00,120.79,120.79,120.773,120.78,203599997.0
2007-02-05 08:24:00,120.79,120.79,120.752,120.776,480199998.0
2007-02-05 08:25:00,120.787,120.794,120.778,120.782,197499999.0
2007-02-05 08:26:00,120.778,120.782,120.775,120.78,103900000.0
2007-02-05 08:27:00,120.77,120.771,120.758,120.771,398599998.0
2007-02-05 08:28:00,120.772,120.786,120.772,120.778,356800004.0
2007-02-05 08:29:00,120.788,120.799,120.785,120.799,320100000.0
2007-02-05 08:30:00,120.808,120.813,120.791,120.794,169799998.0
2007-02-05 08:31:00,120.78,120.788,120.775,120.778,186899999.0
2007-02-05 08:32:00,120.793,120.793,120.782,120.782,47900000.0
2007-02-05 08:33:00,120.785,120.786,120.774,120.778,241899996.0
2007-02-05 08:34:00,120.791,120.8,120.789,120.789,228200003.0
2007-02-05 08:35:00,120.808,120.809,120.779,120.797,98300000.0
2007-02-05 08:36:00,120.793,120.793,120.769,120.778,239200006.0
2007-02-05 08:37:00,120.797,120.798,120.787,120.79,285499997.0
2007-02-05 08:38:00,120.798,120.826,120.796,120.824,134200000.0
2007-02-05 08:39:00,120.827,120.829,120.824,120.825,167099996.0
2007-02-05 08:40:00,120.826,120.831,120.782,120.831,358100003.0
2007-02-05 08:41:00,120.836,120.836,120.821,120.825,325200003.0
2007-02-05 08:42:00,120.832,120.841,120.831,120.831,230400000.0
2007-02-05 08:43:00,120.805,120.827,120.803,120.827,205000000.0
2007-02-05 08:44:00,120.828,120.829,120.818,120.827,194099994.0
2007-02-05 08:45:00,120.828,120.842,120.828,120.842,490900006.0
2007-02-05 08:46:00,120.828,120.832,120.82,120.829,366900003.0
2007-02-05 08:47:00,120.832,120.834,120.81,120.827,285699992.0
2007-02-05 08:48:00,120.825,120.842,120.825,120.842,105800001.0
2007-02-05 08:49:00,120.858,120.858,120.837,120.837,376499999.0
2007-02-05 08:50:00,120.836,120.85,120.835,120.842,231200002.0
2007-02-05 08:51:00,120.847,120.848,120.841,120.848,69599998.0
2007-02-05 08:52:00,120.854,120.872,120.845,120.869,291500000.0
2007-02-05 08:53:00,120.865,120.884,120.865,120.87,161500000.0
2007-02-05 08:54:00,120.872,120.886,120.869,120.88,313499998.0
2007-02-05 08:55:00,120.87,120.873,120.86,120.867,218499998.0
2007-02-05 08:56:00,120.869,120.869,120.847,120.847,185900000.0
2007-02-05 08:57:00,120.843,120.854,120.834,120.854,391600000.0
2007-02-05 08:58:00,120.861,120.872,120.861,120.872,266100007.0
2007-02-05 08:59:00,120.868,120.868,120.849,120.856,269200003.0
2007-02-05 09:00:00,120.863,120.864,120.851,120.853,248999997.0
2007-02-05 09:01:00,120.866,120.873,120.863,120.873,162500000.0
2007-02-05 09:02:00,120.87,120.87,120.86,120.86,160099999.0
2007-02-05 09:03:00,120.863,120.863,120.856,120.856,129099998.0
2007-02-05 09:04:00,120.86,120.86,120.844,120.846,242099997.0
2007-02-05 09:05:00,120.852,120.862,120.849,120.862,78200000.0
2007-02-05 09:06:00,120.857,120.863,120.853,120.858,173200004.0
2007-02-05 09:07:00,120.857,120.859,120.85,120.85,181600001.0
2007-02-05 09:08:00,120.842,120.842,120.796,120.842,150800001.0
2007-02-05 09:09:00,120.85,120.85,120.815,120.82,302099996.0
2007-02-05 09:10:00,120.842,120.842,120.815,120.833,329300006.0
2007-02-05 09:11:00,120.834,120.834,120.821,120.822,80999998.0
2007-02-05 09:12:00,120.804,120.81,120.795,120.805,251899998.0
2007-02-05 09:13:00,120.808,120.817,120.807,120.811,210399996.0
2007-02-05 09:14:00,120.82,120.823,120.814,120.823,453799998.0
2007-02-05 09:15:00,120.809,120.832,120.809,120.826,222400003.0
2007-02-05 09:16:00,120.806,120.806,120.789,120.789,150900001.0
2007-02-05 09:17:00,120.793,120.803,120.789,120.801,269700002.0
2007-02-05 09:18:00,120.813,120.813,120.803,120.805,187899997.0
2007-02-05 09:19:00,120.81,120.814,120.804,120.809,127899999.0
2007-02-05 09:20:00,120.805,120.805,120.796,120.798,158400001.0
2007-02-05 09:21:00,120.801,120.801,120.772,120.772,232400001.0
2007-02-05 09:22:00,120.77,120.77,120.75,120.756,140300003.0
2007-02-05 09:23:00,120.756,120.761,120.745,120.745,274700000.0
2007-02-05 09:24:00,120.738,120.738,120.725,120.736,211999997.0
2007-02-05 09:25:00,120.743,120.751,120.734,120.734,311999996.0
2007-02-05 09:26:00,120.731,120.731,120.707,120.707,300799998.0
2007-02-05 09:27:00,120.712,120.718,120.7,120.7,336599994.0
2007-02-05 09:28:00,120.706,120.712,120.677,120.689,254200002.0
2007-02-05 09:29:00,120.673,120.691,120.669,120.691,172799997.0
2007-02-05 09:30:00,120.696,120.696,120.676,120.681,330599997.0
2007-02-05 09:31:00,120.692,120.707,120.692,120.697,182400002.0
2007-02-05 09:32:00,120.695,120.695,120.631,120.635,197800000.0
2007-02-05 09:33:00,120.632,120.65,120.628,120.65,162300005.0
2007-02-05 09:34:00,120.642,120.65,120.637,120.645,327999997.0
2007-02-05 09:35:00,120.644,120.644,120.624,120.627,179999997.0
2007-02-05 09:36:00,120.628,120.637,120.627,120.637,294199997.0
2007-02-05 09:37:00,120.643,120.643,120.628,120.628,129899999.0
2007-02-05 09:38:00,120.634,120.641,120.622,120.641,341500002.0
2007-02-05 09:39:00,120.641,120.647,120.641,120.646,144399998.0
2007-02-05 09:40:00,120.659,120.68,120.659,120.676,279300002.0
2007-02-05 09:41:00,120.676,120.69,120.676,120.685,86900000.0
2007-02-05 09:42:00,120.674,120.685,120.662,120.662,342500000.0
2007-02-05 09:43:00,120.668,120.683,120.66,120.683,180499996.0
2007-02-05 09:44:00,120.694,120.711,120.694,120.705,177399998.0
2007-02-05 09:45:00,120.7,120.7,120.676,120.684,248200001.0
2007-02-05 09:46:00,120.697,120.706,120.694,120.706,101200002.0
2007-02-05 09:47:00,120.706,120.706,120.688,120.694,146400001.0
2007-02-05 09:48:00,120.683,120.687,120.665,120.665,348499998.0
2007-02-05 09:49:00,120.652,120.672,120.652,120.672,399900001.0
2007-02-05 09:50:00,120.668,120.672,120.579,120.579,264399996.0
2007-02-05 09:51:00,120.565,120.579,120.561,120.571,214500003.0
2007-02-05 09:52:00,120.554,120.554,120.515,120.532,177200001.0
2007-02-05 09:53:00,120.527,120.545,120.522,120.535,340600004.0
2007-02-05 09:54:00,120.523,120.542,120.523,120.532,259300004.0
2007-02-05 09:55:00,120.54,120.54,120.526,120.533,223400004.0
2007-02-05 09:56:00,120.533,120.552,120.533,120.552,183999999.0
2007-02-05 09:57:00,120.548,120.555,120.545,120.555,227799999.0
2007-02-05 09:58:00,120.559,120.577,120.559,120.577,284299997.0
2007-02-05 09:59:00,120.574,120.601,120.572,120.597,176599999.0
2007-02-05 10:00:00,120.599,120.629,120.599,120.617,408099998.0
2007-02-05 10:01:00,120.628,120.63,120.601,120.606,254899999.0
2007-02-05 10:02:00,120.615,120.621,120.607,120.621,217300001.0
2007-02-05 10:03:00,120.617,120.628,120.613,120.622,149600001.0
2007-02-05 10:04:00,120.62,120.63,120.619,120.623,152600003.0
2007-02-05 10:05:00,120.628,120.644,120.628,120.636,226999998.0
2007-02-05 10:06:00,120.642,120.65,120.641,120.641,127399999.0
2007-02-05 10:07:00,120.636,120.645,120.633,120.643,209300003.0
2007-02-05 10:08:00,120.642,120.652,120.641,120.641,315799998.0
2007-02-05 10:09:00,120.642,120.642,120.63,120.63,266199996.0
2007-02-05 10:10:00,120.631,120.637,120.623,120.628,363499999.0
2007-02-05 10:11:00,120.632,120.639,120.632,120.632,189799997.0
2007-02-05 10:12:00,120.628,120.642,120.626,120.633,210499994.0
2007-02-05 10:13:00,120.645,120.653,120.645,120.653,96700000.0
2007-02-05 10:14:00,120.642,120.646,120.604,120.638,188899999.0
2007-02-05 10:15:00,120.658,120.66,120.627,120.633,303000002.0
2007-02-05 10:16:00,120.625,120.636,120.613,120.636,371699995.0
2007-02-05 10:17:00,120.632,120.637,120.625,120.635,445500006.0
2007-02-05 10:18:00,120.633,120.633,120.614,120.628,241300005.0
2007-02-05 10:19:00,120.624,120.63,120.616,120.622,252200004.0
2007-02-05 10:20:00,120.638,120.639,120.602,120.628,263099994.0
2007-02-05 10:21:00,120.632,120.632,120.625,120.625,150500000.0
2007-02-05 10:22:00,120.62,120.64,120.62,120.638,239299997.0
2007-02-05 10:23:00,120.633,120.644,120.628,120.644,231200001.0
2007-02-05 10:24:00,120.647,120.647,120.633,120.633,199300001.0
2007-02-05 10:25:00,120.616,120.646,120.598,120.645,167400002.0
2007-02-05 10:26:00,120.636,120.636,120.616,120.633,312099991.0
2007-02-05 10:27:00,120.62,120.623,120.62,120.623,33299999.0
2007-02-05 10:28:00,120.617,120.62,120.605,120.619,113700000.0
2007-02-05 10:29:00,120.612,120.613,120.583,120.596,240100003.0
2007-02-05 10:30:00,120.602,120.602,120.585,120.594,291400004.0
2007-02-05 10:31:00,120.601,120.601,120.569,120.57,314700006.0
2007-02-05 10:32:00,120.559,120.588,120.555,120.586,402500007.0
2007-02-05 10:33:00,120.577,120.594,120.577,120.581,256800003.0
2007-02-05 10:34:00,120.576,120.576,120.569,120.57,234999998.0
2007-02-05 10:35:00,120.575,120.586,120.575,120.583,47300000.0
2007-02-05 10:36:00,120.574,120.579,120.57,120.57,259999997.0
2007-02-05 10:37:00,120.576,120.584,120.569,120.581,261499999.0
2007-02-05 10:38:00,120.588,120.599,120.588,120.599,191800003.0
2007-02-05 10:39:00,120.602,120.611,120.593,120.611,212099999.0
2007-02-05 10:40:00,120.613,120.627,120.605,120.626,150800005.0
2007-02-05 10:41:00,120.638,120.645,120.638,120.645,89100000.0
2007-02-05 10:42:00,120.659,120.676,120.659,120.667,186199996.0
2007-02-05 10:43:00,120.661,120.665,120.651,120.665,200599999.0
2007-02-05 10:44:00,120.665,120.665,120.644,120.644,262399999.0
2007-02-05 10:45:00,120.65,120.653,120.642,120.646,168099996.0
2007-02-05 10:46:00,120.657,120.664,120.657,120.659,229500004.0
2007-02-05 10:47:00,120.647,120.648,120.638,120.64,203500003.0
2007-02-05 10:48:00,120.634,120.634,120.616,120.619,310000001.0
2007-02-05 10:49:00,120.618,120.621,120.607,120.609,176500004.0
2007-02-05 10:50:00,120.609,120.634,120.609,120.634,129200001.0
2007-02-05 10:51:00,120.63,120.641,120.625,120.641,393299996.0
2007-02-05 10:52:00,120.639,120.639,120.614,120.638,172099999.0
2007-02-05 10:53:00,120.64,120.645,120.638,120.643,27600000.0
2007-02-05 10:54:00,120.642,120.65,120.638,120.64,182099996.0
2007-02-05 10:55:00,120.642,120.649,120.626,120.628,282399995.0
2007-02-05 10:56:00,120.642,120.66,120.642,120.66,407200003.0
2007-02-05 10:57:00,120.677,120.705,120.677,120.701,142900002.0
2007-02-05 10:58:00,120.705,120.705,120.684,120.697,208199997.0
2007-02-05 10:59:00,120.698,120.701,120.684,120.701,173700002.0
2007-02-05 11:00:00,120.718,120.721,120.708,120.716,194400000.0
2007-02-05 11:01:00,120.725,120.739,120.724,120.724,175000002.0
2007-02-05 11:02:00,120.724,120.724,120.704,120.714,370100000.0
2007-02-05 11:03:00,120.712,120.726,120.706,120.71,313000000.0
2007-02-05 11:04:00,120.716,120.716,120.679,120.705,204699997.0
2007-02-05 11:05:00,120.704,120.714,120.68,120.68,320199998.0
2007-02-05 11:06:00,120.683,120.683,120.667,120.667,224099998.0
2007-02-05 11:07:00,120.668,120.672,120.658,120.665,258899998.0
2007-02-05 11:08:00,120.661,120.689,120.66,120.689,248599999.0
2007-02-05 11:09:00,120.691,120.691,120.671,120.674,245500002.0
2007-02-05 11:10:00,120.675,120.68,120.666,120.672,123700000.0
2007-02-05 11:11:00,120.672,120.681,120.665,120.678,193900003.0
2007-02-05 11:12:00,120.671,120.671,120.638,120.65,424099998.0
2007-02-05 11:13:00,120.646,120.648,120.636,120.64,230500008.0
2007-02-05 11:14:00,120.643,120.652,120.594,120.594,429499997.0
2007-02-05 11:15:00,120.59,120.617,120.59,120.615,149000001.0
2007-02-05 11:16:00,120.617,120.632,120.617,120.632,153600001.0
2007-02-05 11:17:00,120.636,120.636,120.607,120.615,266799997.0
2007-02-05 11:18:00,120.616,120.632,120.616,120.632,310100001.0
2007-02-05 11:19:00,120.627,120.638,120.623,120.638,290500000.0
2007-02-05 11:20:00,120.642,120.642,120.625,120.634,285100004.0
2007-02-05 11:21:00,120.605,120.651,120.605,120.646,93200001.0
2007-02-05 11:22:00,120.652,120.66,120.644,120.648,228999999.0
2007-02-05 11:23:00,120.653,120.657,120.64,120.64,208600001.0
2007-02-05 11:24:00,120.633,120.647,120.633,120.637,256099999.0
2007-02-05 11:25:00,120.642,120.65,120.616,120.625,169699999.0
2007-02-05 11:26:00,120.648,120.656,120.634,120.649,258899999.0
2007-02-05 11:27:00,120.654,120.661,120.648,120.661,109599998.0
2007-02-05 11:28:00,120.662,120.662,120.652,120.653,221899997.0
2007-02-05 11:29:00,120.657,120.679,120.657,120.668,227900002.0
2007-02-05 11:30:00,120.675,120.685,120.673,120.682,300300005.0
2007-02-05 11:31:00,120.675,120.675,120.658,120.669,190400002.0
2007-02-05 11:32:00,120.68,120.685,120.652,120.664,226800002.0
2007-02-05 11:33:00,120.673,120.678,120.657,120.678,160299996.0
2007-02-05 11:34:00,120.69,120.691,120.678,120.684,199500004.0
2007-02-05 11:35:00,120.685,120.685,120.658,120.67,102700001.0
2007-02-05 11:36:00,120.668,120.668,120.657,120.664,192900001.0
2007-02-05 11:37:00,120.664,120.664,120.652,120.658,189700002.0
2007-02-05 11:38:00,120.653,120.67,120.648,120.67,139100001.0
2007-02-05 11:39:00,120.676,120.685,120.664,120.685,180900004.0
2007-02-05 11:40:00,120.694,120.711,120.694,120.709,122899998.0
2007-02-05 11:41:00,120.698,120.698,120.679,120.693,221800001.0
2007-02-05 11:42:00,120.705,120.726,120.705,120.725,273699997.0
2007-02-05 11:43:00,120.716,120.716,120.688,120.696,123100002.0
2007-02-05 11:44:00,120.712,120.712,120.699,120.7,85700002.0
2007-02-05 11:45:00,120.711,120.725,120.699,120.725,355599994.0
2007-02-05 11:46:00,120.724,120.748,120.72,120.748,179499999.0
2007-02-05 11:47:00,120.743,120.747,120.721,120.723,308300005.0
2007-02-05 11:48:00,120.717,120.717,120.703,120.715,215600002.0
2007-02-05 11:49:00,120.729,120.743,120.728,120.739,278199995.0
2007-02-05 11:50:00,120.725,120.733,120.706,120.729,283900005.0
2007-02-05 11:51:00,120.739,120.749,120.739,120.746,234499999.0
2007-02-05 11:52:00,120.762,120.785,120.762,120.776,184900002.0
2007-02-05 11:53:00,120.767,120.771,120.758,120.771,357399999.0
2007-02-05 11:54:00,120.777,120.777,120.756,120.771,364199997.0
2007-02-05 11:55:00,120.776,120.8,120.776,120.8,314400005.0
2007-02-05 11:56:00,120.798,120.798,120.786,120.798,149700003.0
2007-02-05 11:57:00,120.796,120.798,120.785,120.789,179400001.0
2007-02-05 11:58:00,120.779,120.779,120.758,120.758,174299996.0
2007-02-05 11:59:00,120.753,120.771,120.753,120.76,281300002.0
2007-02-05 12:00:00,120.755,120.755,120.75,120.75,212499995.0
2007-02-05 12:01:00,120.754,120.771,120.754,120.765,282099997.0
2007-02-05 12:02:00,120.768,120.769,120.763,120.769,144300002.0
2007-02-05 12:03:00,120.772,120.772,120.746,120.746,304900007.0
2007-02-05 12:04:00,120.759,120.767,120.756,120.764,218299999.0
2007-02-05 12:05:00,120.771,120.775,120.753,120.764,186599997.0
2007-02-05 12:06:00,120.744,120.763,120.733,120.763,342500000.0
2007-02-05 12:07:00,120.758,120.776,120.731,120.776,215999997.0
2007-02-05 12:08:00,120.769,120.806,120.765,120.806,157700003.0
2007-02-05 12:09:00,120.803,120.805,120.782,120.782,222200002.0
2007-02-05 12:10:00,120.79,120.793,120.773,120.793,398399996.0
2007-02-05 12:11:00,120.803,120.81,120.795,120.8,432399997.0
2007-02-05 12:12:00,120.806,120.806,120.777,120.785,252900005.0
2007-02-05 12:13:00,120.776,120.794,120.768,120.78,222499997.0
2007-02-05 12:14:00,120.775,120.778,120.76,120.76,377799997.0
2007-02-05 12:15:00,120.764,120.769,120.756,120.762,211500002.0
2007-02-05 12:16:00,120.767,120.783,120.765,120.778,380899994.0
2007-02-05 12:17:00,120.782,120.787,120.772,120.776,300400000.0
2007-02-05 12:18:00,120.769,120.769,120.747,120.756,94599998.0
2007-02-05 12:19:00,120.759,120.773,120.754,120.773,335299998.0
2007-02-05 12:20:00,120.762,120.781,120.746,120.775,309599995.0
2007-02-05 12:21:00,120.772,120.772,120.754,120.764,235599996.0
2007-02-05 12:22:00,120.761,120.77,120.755,120.77,166799998.0
2007-02-05 12:23:00,120.768,120.768,120.746,120.755,233600001.0
2007-02-05 12:24:00,120.766,120.769,120.752,120.753,263899998.0
2007-02-05 12:25:00,120.758,120.764,120.754,120.758,274999998.0
2007-02-05 12:26:00,120.762,120.77,120.754,120.77,169700001.0
2007-02-05 12:27:00,120.773,120.773,120.763,120.765,304799997.0
2007-02-05 12:28:00,120.765,120.771,120.743,120.765,258399997.0
2007-02-05 12:29:00,120.773,120.773,120.766,120.768,245999997.0
2007-02-05 12:30:00,120.768,120.77,120.758,120.765,265199999.0
2007-02-05 12:31:00,120.762,120.78,120.762,120.777,139200005.0
2007-02-05 12:32:00,120.778,120.784,120.764,120.768,284900007.0
2007-02-05 12:33:00,120.78,120.787,120.779,120.787,96900001.0
2007-02-05 12:34:00,120.789,120.791,120.784,120.784,297400003.0
2007-02-05 12:35:00,120.789,120.809,120.789,120.799,152800002.0
2007-02-05 12:36:00,120.798,120.816,120.792,120.806,192000004.0
2007-02-05 12:37:00,120.801,120.813,120.801,120.809,161900003.0
2007-02-05 12:38:00,120.81,120.814,120.805,120.807,138199999.0
2007-02-05 12:39:00,120.81,120.813,120.8,120.802,219099996.0
2007-02-05 12:40:00,120.804,120.817,120.798,120.807,202899997.0
2007-02-05 12:41:00,120.824,120.856,120.824,120.85,182499997.0
2007-02-05 12:42:00,120.851,120.851,120.829,120.842,141800000.0
2007-02-05 12:43:00,120.842,120.842,120.828,120.828,210100000.0
2007-02-05 12:44:00,120.842,120.849,120.799,120.799,414600002.0
2007-02-05 12:45:00,120.823,120.828,120.819,120.825,285900003.0
2007-02-05 12:46:00,120.82,120.826,120.809,120.818,329599995.0
2007-02-05 12:47:00,120.814,120.817,120.787,120.816,303800002.0
2007-02-05 12:48:00,120.817,120.831,120.815,120.82,285199999.0
2007-02-05 12:49:00,120.8,120.823,120.787,120.823,487200010.0
2007-02-05 12:50:00,120.813,120.833,120.813,120.828,321500004.0
2007-02-05 12:51:00,120.833,120.833,120.822,120.829,194099998.0
2007-02-05 12:52:00,120.823,120.823,120.809,120.816,108100000.0
2007-02-05 12:53:00,120.812,120.817,120.802,120.802,240600000.0
2007-02-05 12:54:00,120.797,120.81,120.777,120.792,178399998.0
2007-02-05 12:55:00,120.789,120.79,120.781,120.787,163999995.0
2007-02-05 12:56:00,120.797,120.8,120.785,120.785,68800001.0
2007-02-05 12:57:00,120.781,120.793,120.781,120.785,202700004.0
2007-02-05 12:58:00,120.787,120.797,120.785,120.79,360100010.0
2007-02-05 12:59:00,120.8,120.81,120.787,120.788,244700000.0
2007-02-05 13:00:00,120.788,120.79,120.77,120.77,115899998.0
2007-02-05 13:01:00,120.76,120.78,120.76,120.777,190399997.0
2007-02-05 13:02:00,120.79,120.795,120.775,120.785,440000006.0
2007-02-05 13:03:00,120.781,120.781,120.748,120.748,249800000.0
2007-02-05 13:04:00,120.731,120.731,120.691,120.691,367700003.0
2007-02-05 13:05:00,120.693,120.699,120.66,120.66,452400005.0
2007-02-05 13:06:00,120.668,120.668,120.659,120.659,153499998.0
2007-02-05 13:07:00,120.658,120.658,120.651,120.654,50700000.0
2007-02-05 13:08:00,120.666,120.667,120.666,120.667,16700000.0
2007-02-05 13:09:00,120.677,120.683,120.668,120.676,161100002.0
2007-02-05 13:10:00,120.675,120.675,120.648,120.655,193099998.0
2007-02-05 13:11:00,120.663,120.67,120.654,120.665,130199999.0
2007-02-05 13:12:00,120.659,120.688,120.659,120.68,163300006.0
2007-02-05 13:13:00,120.682,120.691,120.675,120.676,226300002.0
2007-02-05 13:14:00,120.686,120.692,120.685,120.685,142900002.0
2007-02-05 13:15:00,120.672,120.704,120.648,120.704,170899998.0
2007-02-05 13:16:00,120.699,120.71,120.699,120.707,245000000.0
2007-02-05 13:17:00,120.703,120.703,120.688,120.698,64800000.0
2007-02-05 13:18:00,120.708,120.716,120.707,120.716,96599999.0
2007-02-05 13:19:00,120.722,120.782,120.717,120.779,330500000.0
2007-02-05 13:20:00,120.782,120.789,120.772,120.778,196999999.0
2007-02-05 13:21:00,120.792,120.796,120.783,120.793,316899997.0
2007-02-05 13:22:00,120.782,120.782,120.76,120.772,321999997.0
2007-02-05 13:23:00,120.767,120.769,120.751,120.757,378800005.0
2007-02-05 13:24:00,120.751,120.758,120.739,120.756,185200001.0
2007-02-05 13:25:00,120.767,120.77,120.756,120.765,284899994.0
2007-02-05 13:26:00,120.76,120.763,120.753,120.753,197799995.0
2007-02-05 13:27:00,120.752,120.759,120.75,120.75,222600004.0
2007-02-05 13:28:00,120.749,120.749,120.742,120.743,238500002.0
2007-02-05 13:29:00,120.752,120.756,120.745,120.755,244400004.0
2007-02-05 13:30:00,120.74,120.755,120.721,120.755,343699998.0
2007-02-05 13:31:00,120.757,120.757,120.721,120.74,88100000.0
2007-02-05 13:32:00,120.762,120.762,120.75,120.756,268199997.0
2007-02-05 13:33:00,120.766,120.773,120.757,120.772,457500007.0
2007-02-05 13:34:00,120.763,120.768,120.74,120.768,157599997.0
2007-02-05 13:35:00,120.74,120.775,120.74,120.771,235500002.0
2007-02-05 13:36:00,120.77,120.778,120.759,120.759,365999997.0
2007-02-05 13:37:00,120.748,120.763,120.733,120.758,338500005.0
2007-02-05 13:38:00,120.752,120.758,120.735,120.735,185700001.0
2007-02-05 13:39:00,120.74,120.74,120.726,120.729,124700001.0
2007-02-05 13:40:00,120.729,120.734,120.724,120.728,491500001.0
2007-02-05 13:41:00,120.718,120.736,120.718,120.73,235899999.0
2007-02-05 13:42:00,120.732,120.732,120.718,120.725,102899997.0
2007-02-05 13:43:00,120.722,120.722,120.709,120.712,89000000.0
2007-02-05 13:44:00,120.709,120.716,120.702,120.71,295800001.0
2007-02-05 13:45:00,120.715,120.719,120.711,120.711,249699998.0
2007-02-05 13:46:00,120.715,120.724,120.699,120.711,149699999.0
2007-02-05 13:47:00,120.725,120.74,120.714,120.74,239900008.0
2007-02-05 13:48:00,120.742,120.746,120.737,120.741,100100001.0
2007-02-05 13:49:00,120.744,120.752,120.742,120.75,240599999.0
2007-02-05 13:50:00,120.745,120.755,120.728,120.729,421799999.0
2007-02-05 13:51:00,120.749,120.751,120.739,120.751,297499995.0
2007-02-05 13:52:00,120.741,120.753,120.739,120.743,453500000.0
2007-02-05 13:53:00,120.74,120.749,120.719,120.731,214300001.0
2007-02-05 13:54:00,120.737,120.738,120.717,120.719,322800000.0
2007-02-05 13:55:00,120.713,120.713,120.699,120.702,243799998.0
2007-02-05 13:56:00,120.7,120.721,120.7,120.721,352800004.0
2007-02-05 13:57:00,120.72,120.72,120.706,120.709,172599997.0
2007-02-05 13:58:00,120.7,120.705,120.688,120.696,301599999.0
2007-02-05 13:59:00,120.706,120.719,120.7,120.71,82700001.0
2007-02-05 14:00:00,120.727,120.744,120.723,120.735,374299996.0
2007-02-05 14:01:00,120.721,120.721,120.687,120.711,262999999.0
2007-02-05 14:02:00,120.728,120.739,120.715,120.715,242499996.0
2007-02-05 14:03:00,120.707,120.72,120.706,120.713,249800004.0
2007-02-05 14:04:00,120.715,120.715,120.675,120.675,234199998.0
2007-02-05 14:05:00,120.681,120.688,120.671,120.671,216100005.0
2007-02-05 14:06:00,120.678,120.693,120.678,120.693,202399998.0
2007-02-05 14:07:00,120.683,120.683,120.651,120.674,134200000.0
2007-02-05 14:08:00,120.68,120.695,120.68,120.687,253199998.0
2007-02-05 14:09:00,120.672,120.678,120.669,120.669,67900000.0
2007-02-05 14:10:00,120.673,120.673,120.661,120.661,90000003.0
2007-02-05 14:11:00,120.655,120.68,120.652,120.673,241099999.0
2007-02-05 14:12:00,120.675,120.677,120.654,120.676,461400003.0
2007-02-05 14:13:00,120.67,120.683,120.67,120.677,164800002.0
2007-02-05 14:14:00,120.688,120.69,120.677,120.678,282299997.0
2007-02-05 14:15:00,120.693,120.693,120.683,120.688,423699999.0
2007-02-05 14:16:00,120.691,120.691,120.673,120.685,213600001.0
2007-02-05 14:17:00,120.667,120.667,120.596,120.628,225200001.0
2007-02-05 14:18:00,120.633,120.64,120.63,120.63,215499997.0
2007-02-05 14:19:00,120.639,120.652,120.639,120.652,86199999.0
2007-02-05 14:20:00,120.648,120.661,120.648,120.661,116500004.0
2007-02-05 14:21:00,120.662,120.676,120.655,120.673,305000000.0
2007-02-05 14:22:00,120.671,120.681,120.67,120.67,143900003.0
2007-02-05 14:23:00,120.682,120.682,120.657,120.663,362500001.0
2007-02-05 14:24:00,120.667,120.682,120.664,120.667,394599998.0
2007-02-05 14:25:00,120.663,120.672,120.656,120.656,278300007.0
2007-02-05 14:26:00,120.658,120.664,120.656,120.656,167700000.0
2007-02-05 14:27:00,120.655,120.677,120.653,120.677,221000000.0
2007-02-05 14:28:00,120.678,120.689,120.672,120.678,178799996.0
2007-02-05 14:29:00,120.662,120.674,120.648,120.674,217399998.0
2007-02-05 14:30:00,120.68,120.68,120.664,120.672,379500006.0
2007-02-05 14:31:00,120.676,120.692,120.676,120.686,194200000.0
2007-02-05 14:32:00,120.681,120.688,120.67,120.681,366899998.0
2007-02-05 14:33:00,120.663,120.687,120.663,120.687,143099999.0
2007-02-05 14:34:00,120.685,120.689,120.684,120.685,269199997.0
2007-02-05 14:35:00,120.678,120.678,120.667,120.67,251999996.0
2007-02-05 14:36:00,120.66,120.675,120.66,120.675,191400004.0
2007-02-05 14:37:00,120.673,120.673,120.665,120.667,198400000.0
2007-02-05 14:38:00,120.659,120.677,120.659,120.677,203899998.0
2007-02-05 14:39:00,120.677,120.677,120.666,120.666,313099998.0
2007-02-05 14:40:00,120.67,120.676,120.659,120.667,132400003.0
2007-02-05 14:41:00,120.671,120.68,120.665,120.676,192899998.0
2007-02-05 14:42:00,120.667,120.668,120.655,120.665,307600003.0
2007-02-05 14:43:00,120.663,120.676,120.656,120.668,351399995.0
2007-02-05 14:44:00,120.677,120.68,120.661,120.67,204200006.0
2007-02-05 14:45:00,120.675,120.678,120.672,120.672,132600000.0
2007-02-05 14:46:00,120.678,120.685,120.672,120.672,141399998.0
2007-02-05 14:47:00,120.657,120.673,120.657,120.669,228899998.0
2007-02-05 14:48:00,120.673,120.675,120.663,120.672,413699997.0
2007-02-05 14:49:00,120.661,120.661,120.64,120.657,131099999.0
2007-02-05 14:50:00,120.662,120.67,120.654,120.657,203700000.0
2007-02-05 14:51:00,120.661,120.668,120.656,120.658,304300000.0
2007-02-05 14:52:00,120.67,120.67,120.656,120.661,138099999.0
2007-02-05 14:53:00,120.662,120.663,120.643,120.658,301300007.0
2007-02-05 14:54:00,120.655,120.655,120.646,120.653,23100000.0
2007-02-05 14:55:00,120.65,120.65,120.607,120.607,186600003.0
2007-02-05 14:56:00,120.601,120.609,120.592,120.609,256200000.0
2007-02-05 14:57:00,120.603,120.603,120.569,120.575,161400000.0
2007-02-05 14:58:00,120.601,120.601,120.58,120.581,216300004.0
2007-02-05 14:59:00,120.589,120.603,120.589,120.59,316500002.0
2007-02-05 15:00:00,120.563,120.601,120.555,120.594,303599998.0
2007-02-05 15:01:00,120.611,120.613,120.603,120.603,280399999.0
2007-02-05 15:02:00,120.597,120.605,120.58,120.601,339399991.0
2007-02-05 15:03:00,120.602,120.603,120.593,120.603,287799992.0
2007-02-05 15:04:00,120.606,120.609,120.593,120.593,216900005.0
2007-02-05 15:05:00,120.6,120.601,120.588,120.601,175800000.0
2007-02-05 15:06:00,120.602,120.609,120.574,120.592,371400002.0
2007-02-05 15:07:00,120.57,120.606,120.561,120.606,261099997.0
2007-02-05 15:08:00,120.612,120.625,120.611,120.625,279499997.0
2007-02-05 15:09:00,120.633,120.633,120.626,120.633,201700000.0
2007-02-05 15:10:00,120.623,120.623,120.598,120.604,137299997.0
2007-02-05 15:11:00,120.622,120.622,120.608,120.615,323999994.0
2007-02-05 15:12:00,120.612,120.612,120.602,120.606,92899999.0
2007-02-05 15:13:00,120.612,120.627,120.612,120.619,239800000.0
2007-02-05 15:14:00,120.61,120.619,120.59,120.595,272699994.0
2007-02-05 15:15:00,120.583,120.593,120.583,120.588,163799998.0
2007-02-05 15:16:00,120.593,120.595,120.584,120.589,278500003.0
2007-02-05 15:17:00,120.585,120.591,120.579,120.591,122300000.0
2007-02-05 15:18:00,120.591,120.592,120.573,120.592,148900003.0
2007-02-05 15:19:00,120.588,120.604,120.574,120.599,211299996.0
2007-02-05 15:20:00,120.6,120.625,120.595,120.623,344400001.0
2007-02-05 15:21:00,120.622,120.622,120.6,120.6,398699987.0
2007-02-05 15:22:00,120.609,120.623,120.603,120.604,279599998.0
2007-02-05 15:23:00,120.605,120.62,120.605,120.616,149599999.0
2007-02-05 15:24:00,120.616,120.617,120.609,120.617,207399999.0
2007-02-05 15:25:00,120.612,120.612,120.585,120.611,100200001.0
2007-02-05 15:26:00,120.619,120.627,120.613,120.625,186500001.0
2007-02-05 15:27:00,120.627,120.633,120.622,120.627,152900001.0
2007-02-05 15:28:00,120.624,120.624,120.617,120.617,96999998.0
2007-02-05 15:29:00,120.609,120.62,120.609,120.611,75600001.0
2007-02-05 15:30:00,120.612,120.631,120.61,120.624,156300001.0
2007-02-05 15:31:00,120.62,120.62,120.606,120.615,201300007.0
2007-02-05 15:32:00,120.603,120.623,120.603,120.623,271500005.0
2007-02-05 15:33:00,120.624,120.626,120.616,120.617,187900000.0
2007-02-05 15:34:00,120.61,120.61,120.596,120.598,90999999.0
2007-02-05 15:35:00,120.593,120.599,120.59,120.599,224200006.0
2007-02-05 15:36:00,120.608,120.61,120.592,120.592,200499999.0
2007-02-05 15:37:00,120.576,120.576,120.554,120.57,236499999.0
2007-02-05 15:38:00,120.573,120.582,120.56,120.582,240200003.0
2007-02-05 15:39:00,120.576,120.593,120.576,120.589,308099998.0
2007-02-05 15:40:00,120.593,120.603,120.592,120.603,191300001.0
2007-02-05 15:41:00,120.615,120.625,120.615,120.622,217599998.0
2007-02-05 15:42:00,120.618,120.625,120.612,120.618,321400001.0
2007-02-05 15:43:00,120.616,120.616,120.59,120.6,256100000.0
2007-02-05 15:44:00,120.588,120.597,120.581,120.582,147600002.0
2007-02-05 15:45:00,120.573,120.588,120.555,120.588,390500006.0
2007-02-05 15:46:00,120.597,120.604,120.592,120.593,301400006.0
2007-02-05 15:47:00,120.583,120.594,120.57,120.574,220200001.0
2007-02-05 15:48:00,120.582,120.593,120.55,120.593,352499998.0
2007-02-05 15:49:00,120.602,120.62,120.602,120.62,182500001.0
2007-02-05 15:50:00,120.617,120.623,120.607,120.615,408500000.0
2007-02-05 15:51:00,120.612,120.613,120.601,120.604,163199996.0
2007-02-05 15:52:00,120.606,120.618,120.606,120.609,262500003.0
2007-02-05 15:53:00,120.612,120.612,120.6,120.601,188099999.0
2007-02-05 15:54:00,120.593,120.608,120.589,120.601,153400002.0
2007-02-05 15:55:00,120.597,120.597,120.585,120.597,77999999.0
2007-02-05 15:56:00,120.599,120.601,120.565,120.578,306099999.0
2007-02-05 15:57:00,120.575,120.599,120.566,120.591,157099997.0
2007-02-05 15:58:00,120.577,120.577,120.566,120.568,243499997.0
2007-02-05 15:59:00,120.578,120.589,120.578,120.579,188999998.0
2007-02-05 16:00:00,120.586,120.592,120.58,120.584,223499994.0
2007-02-05 16:01:00,120.588,120.588,120.569,120.569,279200004.0
2007-02-05 16:02:00,120.572,120.58,120.571,120.574,173299998.0
2007-02-05 16:03:00,120.598,120.6,120.568,120.583,409399999.0
2007-02-05 16:04:00,120.57,120.589,120.568,120.568,283399997.0
2007-02-05 16:05:00,120.568,120.581,120.568,120.581,338399995.0
2007-02-05 16:06:00,120.587,120.591,120.576,120.585,146899997.0
2007-02-05 16:07:00,120.582,120.605,120.582,120.582,148900000.0
2007-02-05 16:08:00,120.582,120.597,120.58,120.596,252200003.0
2007-02-05 16:09:00,120.594,120.599,120.592,120.593,243299997.0
2007-02-05 16:10:00,120.591,120.591,120.578,120.581,315400002.0
2007-02-05 16:11:00,120.59,120.604,120.581,120.599,271200005.0
2007-02-05 16:12:00,120.597,120.597,120.587,120.59,179999998.0
2007-02-05 16:13:00,120.59,120.6,120.584,120.587,273300003.0
2007-02-05 16:14:00,120.593,120.594,120.558,120.564,215700001.0
2007-02-05 16:15:00,120.558,120.558,120.545,120.55,179400004.0
2007-02-05 16:16:00,120.548,120.553,120.542,120.553,295499995.0
2007-02-05 16:17:00,120.544,120.544,120.461,120.461,226700001.0
2007-02-05 16:18:00,120.459,120.475,120.459,120.469,297099994.0
2007-02-05 16:19:00,120.466,120.466,120.458,120.462,140800000.0
2007-02-05 16:20:00,120.476,120.482,120.46,120.46,297700002.0
2007-02-05 16:21:00,120.468,120.472,120.439,120.472,294899998.0
2007-02-05 16:22:00,120.492,120.527,120.492,120.526,358299998.0
2007-02-05 16:23:00,120.522,120.543,120.522,120.538,176100003.0
2007-02-05 16:24:00,120.532,120.551,120.532,120.546,277299997.0
2007-02-05 16:25:00,120.537,120.537,120.489,120.494,150599998.0
2007-02-05 16:26:00,120.492,120.492,120.477,120.488,260799998.0
2007-02-05 16:27:00,120.478,120.486,120.477,120.486,94800000.0
2007-02-05 16:28:00,120.483,120.495,120.472,120.495,239000000.0
2007-02-05 16:29:00,120.502,120.502,120.501,120.501,58900002.0
2007-02-05 16:30:00,120.495,120.495,120.464,120.493,205099997.0
2007-02-05 16:31:00,120.503,120.503,120.483,120.491,321700003.0
2007-02-05 16:32:00,120.483,120.488,120.466,120.475,165500001.0
2007-02-05 16:33:00,120.447,120.457,120.411,120.415,331100002.0
2007-02-05 16:34:00,120.41,120.416,120.404,120.407,351600001.0
2007-02-05 16:35:00,120.41,120.415,120.398,120.404,322199998.0
2007-02-05 16:36:00,120.414,120.445,120.414,120.436,158099998.0
2007-02-05 16:37:00,120.444,120.485,120.444,120.456,306800003.0
2007-02-05 16:38:00,120.457,120.471,120.454,120.471,209100002.0
2007-02-05 16:39:00,120.48,120.499,120.48,120.49,235299995.0
2007-02-05 16:40:00,120.479,120.479,120.458,120.467,185000002.0
2007-02-05 16:41:00,120.468,120.468,120.459,120.465,181600002.0
2007-02-05 16:42:00,120.456,120.456,120.442,120.442,108599998.0
2007-02-05 16:43:00,120.436,120.436,120.424,120.428,269800001.0
2007-02-05 16:44:00,120.43,120.433,120.419,120.419,116400001.0
2007-02-05 16:45:00,120.431,120.431,120.4,120.41,345999993.0
2007-02-05 16:46:00,120.407,120.407,120.396,120.405,141499998.0
2007-02-05 16:47:00,120.395,120.395,120.348,120.38,284499996.0
2007-02-05 16:48:00,120.381,120.392,120.372,120.388,255599998.0
2007-02-05 16:49:00,120.378,120.391,120.367,120.377,181899996.0
2007-02-05 16:50:00,120.37,120.387,120.367,120.367,392500012.0
2007-02-05 16:51:00,120.377,120.383,120.371,120.373,302900000.0
2007-02-05 16:52:00,120.365,120.365,120.35,120.362,261599999.0
2007-02-05 16:53:00,120.366,120.367,120.356,120.365,200499999.0
2007-02-05 16:54:00,120.374,120.416,120.363,120.416,152300003.0
2007-02-05 16:55:00,120.421,120.429,120.394,120.409,185400002.0
2007-02-05 16:56:00,120.411,120.412,120.386,120.386,127899999.0
2007-02-05 16:57:00,120.392,120.398,120.369,120.37,270199999.0
2007-02-05 16:58:00,120.37,120.394,120.369,120.38,268300000.0
2007-02-05 16:59:00,120.38,120.407,120.372,120.407,209199999.0
2007-02-05 17:00:00,120.418,120.477,120.418,120.463,213100005.0
2007-02-05 17:01:00,120.452,120.452,120.384,120.394,166200001.0
2007-02-05 17:02:00,120.397,120.399,120.386,120.396,335899998.0
2007-02-05 17:03:00,120.387,120.421,120.387,120.421,120100001.0
2007-02-05 17:04:00,120.436,120.455,120.433,120.443,238999995.0
2007-02-05 17:05:00,120.435,120.435,120.425,120.425,142999998.0
2007-02-05 17:06:00,120.438,120.449,120.437,120.445,323100000.0
2007-02-05 17:07:00,120.448,120.45,120.432,120.432,85499998.0
2007-02-05 17:08:00,120.41,120.41,120.39,120.393,244199993.0
2007-02-05 17:09:00,120.382,120.385,120.359,120.359,318799998.0
2007-02-05 17:10:00,120.355,120.359,120.343,120.354,360000009.0
2007-02-05 17:11:00,120.349,120.389,120.349,120.388,158000001.0
2007-02-05 17:12:00,120.382,120.393,120.382,120.39,260900003.0
2007-02-05 17:13:00,120.4,120.405,120.391,120.404,448000005.0
2007-02-05 17:14:00,120.389,120.389,120.366,120.367,297900002.0
2007-02-05 17:15:00,120.365,120.377,120.365,120.376,98499998.0
2007-02-05 17:16:00,120.363,120.363,120.352,120.357,264199999.0
2007-02-05 17:17:00,120.357,120.373,120.357,120.373,350600000.0
2007-02-05 17:18:00,120.364,120.364,120.342,120.364,286100004.0
2007-02-05 17:19:00,120.373,120.375,120.355,120.355,328499999.0
2007-02-05 17:20:00,120.362,120.371,120.36,120.36,254500000.0
2007-02-05 17:21:00,120.367,120.367,120.34,120.34,165799998.0
2007-02-05 17:22:00,120.336,120.336,120.309,120.31,173699999.0
2007-02-05 17:23:00,120.299,120.307,120.277,120.279,216499999.0
2007-02-05 17:24:00,120.292,120.301,120.286,120.295,177399999.0
2007-02-05 17:25:00,120.291,120.296,120.279,120.284,219500000.0
2007-02-05 17:26:00,120.276,120.285,120.276,120.285,161199998.0
2007-02-05 17:27:00,120.277,120.281,120.268,120.277,209799999.0
2007-02-05 17:28:00,120.291,120.291,120.277,120.285,79400000.0
2007-02-05 17:29:00,120.277,120.292,120.277,120.287,349199997.0
2007-02-05 17:30:00,120.287,120.306,120.287,120.29,110700000.0
2007-02-05 17:31:00,120.287,120.298,120.287,120.295,293199999.0
2007-02-05 17:32:00,120.299,120.305,120.289,120.3,109799999.0
2007-02-05 17:33:00,120.298,120.302,120.291,120.294,352799995.0
2007-02-05 17:34:00,120.281,120.295,120.276,120.295,124099995.0
2007-02-05 17:35:00,120.307,120.335,120.307,120.328,306400003.0
2007-02-05 17:36:00,120.33,120.342,120.323,120.342,302500002.0
2007-02-05 17:37:00,120.35,120.356,120.343,120.348,381599998.0
2007-02-05 17:38:00,120.357,120.357,120.345,120.348,285600003.0
2007-02-05 17:39:00,120.334,120.338,120.324,120.324,201900005.0
2007-02-05 17:40:00,120.316,120.316,120.304,120.314,165900004.0
2007-02-05 17:41:00,120.307,120.311,120.302,120.31,312999998.0
2007-02-05 17:42:00,120.305,120.306,120.287,120.287,234399998.0
2007-02-05 17:43:00,120.286,120.303,120.286,120.288,110900000.0
2007-02-05 17:44:00,120.299,120.309,120.293,120.305,287200001.0
2007-02-05 17:45:00,120.298,120.3,120.289,120.29,211299997.0
2007-02-05 17:46:00,120.278,120.278,120.257,120.274,148100001.0
2007-02-05 17:47:00,120.271,120.296,120.268,120.268,195700001.0
2007-02-05 17:48:00,120.269,120.279,120.263,120.269,260899999.0
2007-02-05 17:49:00,120.273,120.28,120.265,120.265,263699994.0
2007-02-05 17:50:00,120.272,120.297,120.272,120.287,319199998.0
2007-02-05 17:51:00,120.29,120.298,120.288,120.288,375300002.0
2007-02-05 17:52:00,120.304,120.329,120.304,120.317,306499998.0
2007-02-05 17:53:00,120.327,120.35,120.32,120.321,329599996.0
2007-02-05 17:54:00,120.322,120.33,120.318,120.318,360700006.0
2007-02-05 17:55:00,120.312,120.322,120.297,120.297,107800002.0
2007-02-05 17:56:00,120.302,120.313,120.302,120.309,142999996.0
2007-02-05 17:57:00,120.304,120.323,120.304,120.323,209699995.0
2007-02-05 17:58:00,120.326,120.336,120.32,120.327,291799999.0
2007-02-05 17:59:00,120.328,120.328,120.269,120.274,233499997.0
2007-02-05 18:00:00,120.271,120.307,120.271,120.305,167499999.0
2007-02-05 18:01:00,120.31,120.31,120.29,120.29,1716099993.0
2007-02-05 18:02:00,120.28,120.29,120.26,120.26,1716099993.0
2007-02-05 18:03:00,120.27,120.27,120.27,120.27,1716099993.0
2007-02-05 18:04:00,120.26,120.27,120.25,120.27,1716099993.0
2007-02-05 18:05:00,120.26,120.27,120.26,120.27,1716099993.0
2007-02-05 18:06:00,120.28,120.28,120.25,120.26,1716099993.0
2007-02-05 18:07:00,120.25,120.32,120.25,120.31,1716099993.0
2007-02-05 18:08:00,120.32,120.32,120.3,120.31,1716099993.0
2007-02-05 18:09:00,120.3,120.36,120.3,120.36,1716099993.0
2007-02-05 18:10:00,120.35,120.36,120.35,120.36,1716099993.0
2007-02-05 18:11:00,120.457,120.457,120.435,120.45,1716099993.0
2007-02-05 18:12:00,120.449,120.454,120.426,120.445,1912599995.0
2007-02-05 18:13:00,120.33,120.34,120.33,120.34,1884699988.0
2007-02-05 18:14:00,120.32,120.33,120.31,120.32,1884699988.0
2007-02-05 18:15:00,120.31,120.32,120.31,120.32,1884699988.0
2007-02-05 18:16:00,120.31,120.32,120.31,120.32,1884699988.0
2007-02-05 18:17:00,120.397,120.397,120.375,120.378,1884699988.0
2007-02-05 18:18:00,120.387,120.395,120.379,120.381,1984399997.0
2007-02-05 18:19:00,120.31,120.32,120.31,120.31,2125299989.0
2007-02-05 18:21:00,120.32,120.32,120.31,120.32,2125299989.0
2007-02-05 18:22:00,120.31,120.31,120.31,120.31,2125299989.0
2007-02-05 18:23:00,120.3,120.32,120.3,120.31,2125299989.0
2007-02-05 18:24:00,120.32,120.33,120.32,120.33,2125299989.0
2007-02-05 18:25:00,120.34,120.34,120.34,120.34,2125299989.0
2007-02-05 18:26:00,120.356,120.356,120.331,120.34,2125299989.0
2007-02-05 18:27:00,120.341,120.35,120.333,120.345,1670300002.0
2007-02-05 18:30:00,120.344,120.35,120.336,120.339,1750799998.0
2007-02-05 18:31:00,120.342,120.361,120.342,120.354,2083599999.0
2007-02-05 18:32:00,120.29,120.3,120.29,120.29,1954100006.0
2007-02-05 18:34:00,120.28,120.29,120.28,120.29,1954100006.0
2007-02-05 18:35:00,120.28,120.29,120.28,120.29,1954100006.0
2007-02-05 18:36:00,120.327,120.33,120.318,120.33,1954100006.0
2007-02-05 18:37:00,120.328,120.328,120.316,120.321,1543299992.0
2007-02-05 18:38:00,120.323,120.327,120.313,120.327,1185900004.0
2007-02-05 18:39:00,120.331,120.331,120.319,120.322,689099994.0
2007-02-05 18:40:00,120.33,120.337,120.326,120.336,1650700000.0
2007-02-05 18:41:00,120.34,120.34,120.315,120.338,1488600010.0
2007-02-05 18:42:00,120.334,120.344,120.319,120.335,1957800005.0
2007-02-05 18:43:00,120.34,120.356,120.34,120.351,746900008.0
2007-02-05 18:44:00,120.349,120.349,120.32,120.336,670499996.0
2007-02-05 18:45:00,120.341,120.375,120.341,120.365,1658099997.0
2007-02-05 18:46:00,120.369,120.376,120.362,120.374,1491499993.0
2007-02-05 18:47:00,120.37,120.375,120.369,120.37,595800003.0
2007-02-05 18:48:00,120.363,120.373,120.349,120.369,733800002.0
2007-02-05 18:49:00,120.367,120.379,120.363,120.363,1471499999.0
2007-02-05 18:50:00,120.369,120.37,120.354,120.354,1803800006.0
2007-02-05 18:51:00,120.359,120.371,120.359,120.359,1902900000.0
2007-02-05 18:52:00,120.365,120.372,120.359,120.359,1591900002.0
2007-02-05 18:53:00,120.362,120.374,120.356,120.356,1808500000.0
2007-02-05 18:54:00,120.354,120.362,120.348,120.362,1761400002.0
2007-02-05 18:55:00,120.357,120.358,120.343,120.343,1900200001.0
2007-02-05 18:56:00,120.336,120.343,120.33,120.343,410399991.0
2007-02-05 18:57:00,120.328,120.339,120.319,120.339,916899992.0
2007-02-05 18:58:00,120.342,120.342,120.332,120.336,1430200001.0
2007-02-05 18:59:00,120.336,120.348,120.333,120.335,2069600000.0
2007-02-05 19:00:00,120.331,120.331,120.316,120.317,920799998.0
2007-02-05 19:01:00,120.317,120.323,120.294,120.299,723300000.0
2007-02-05 19:02:00,120.299,120.299,120.279,120.286,640399992.0
2007-02-05 19:03:00,120.278,120.278,120.259,120.264,1971299999.0
2007-02-05 19:04:00,120.266,120.28,120.256,120.28,795099999.0
2007-02-05 19:05:00,120.278,120.281,120.268,120.268,685299989.0
2007-02-05 19:06:00,120.266,120.275,120.266,120.272,1151000005.0
2007-02-05 19:07:00,120.24,120.25,120.24,120.24,1609699985.0
2007-02-05 19:08:00,120.282,120.324,120.282,120.309,1609699985.0
2007-02-05 19:09:00,120.31,120.352,120.309,120.352,612500005.0
2007-02-05 19:10:00,120.362,120.37,120.354,120.37,613100009.0
2007-02-05 19:11:00,120.369,120.369,120.356,120.36,826199997.0
2007-02-05 19:12:00,120.348,120.353,120.346,120.35,962099995.0
2007-02-05 19:13:00,120.348,120.35,120.335,120.335,608700002.0
2007-02-05 19:14:00,120.329,120.352,120.305,120.32,616100010.0
2007-02-05 19:15:00,120.32,120.331,120.311,120.317,1915699997.0
2007-02-05 19:16:00,120.322,120.322,120.286,120.291,880099993.0
2007-02-05 19:17:00,120.317,120.326,120.313,120.313,1202899997.0
2007-02-05 19:18:00,120.308,120.33,120.308,120.325,746599997.0
2007-02-05 19:19:00,120.33,120.33,120.311,120.317,1632600005.0
2007-02-05 19:20:00,120.318,120.329,120.317,120.32,1012100007.0
2007-02-05 19:21:00,120.319,120.324,120.314,120.316,1489900002.0
2007-02-05 19:22:00,120.312,120.326,120.287,120.303,1099800006.0
2007-02-05 19:23:00,120.23,120.23,120.22,120.23,1438000016.0
2007-02-05 19:24:00,120.318,120.327,120.282,120.317,1438000016.0
2007-02-05 19:25:00,120.327,120.345,120.318,120.344,1292100008.0
2007-02-05 19:26:00,120.26,120.27,120.25,120.27,1630300004.0
2007-02-05 19:27:00,120.352,120.354,120.342,120.343,1630300004.0
2007-02-05 19:28:00,120.329,120.348,120.301,120.348,1130300013.0
2007-02-05 19:29:00,120.335,120.346,120.318,120.341,631899998.0
2007-02-05 19:30:00,120.34,120.35,120.306,120.35,1001299993.0
2007-02-05 19:31:00,120.343,120.343,120.327,120.327,1307799997.0
2007-02-05 19:32:00,120.327,120.327,120.302,120.302,1584199995.0
2007-02-05 19:33:00,120.303,120.313,120.303,120.307,1121800005.0
2007-02-05 19:34:00,120.305,120.313,120.298,120.298,1236600005.0
2007-02-05 19:35:00,120.296,120.303,120.287,120.303,1107700000.0
2007-02-05 19:36:00,120.295,120.305,120.294,120.305,449799998.0
2007-02-05 19:37:00,120.298,120.308,120.298,120.299,324500001.0
2007-02-05 19:38:00,120.29,120.294,120.272,120.272,968500000.0
2007-02-05 19:39:00,120.273,120.282,120.272,120.28,990399996.0
2007-02-05 19:40:00,120.272,120.297,120.243,120.255,967000006.0
2007-02-05 19:41:00,120.255,120.316,120.255,120.285,1422099997.0
2007-02-05 19:42:00,120.274,120.275,120.266,120.269,736999997.0
2007-02-05 19:43:00,120.273,120.273,120.26,120.26,471599993.0
2007-02-05 19:44:00,120.268,120.272,120.243,120.271,1159699990.0
2007-02-05 19:45:00,120.275,120.282,120.265,120.282,723899997.0
2007-02-05 19:46:00,120.281,120.281,120.239,120.268,1161900004.0
2007-02-05 19:47:00,120.272,120.282,120.235,120.239,589200011.0
2007-02-05 19:48:00,120.234,120.278,120.234,120.266,1716900006.0
2007-02-05 19:49:00,120.272,120.275,120.27,120.275,657400007.0
2007-02-05 19:50:00,120.278,120.29,120.278,120.285,811999999.0
2007-02-05 19:51:00,120.283,120.291,120.252,120.291,843300005.0
2007-02-05 19:52:00,120.29,120.29,120.241,120.273,1147800000.0
2007-02-05 19:53:00,120.269,120.279,120.259,120.265,1230599994.0
2007-02-05 19:54:00,120.264,120.264,120.254,120.256,1942399998.0
2007-02-05 19:55:00,120.257,120.272,120.257,120.272,735299997.0
2007-02-05 19:56:00,120.272,120.272,120.259,120.262,962199995.0
2007-02-05 19:57:00,120.256,120.268,120.223,120.263,658100000.0
2007-02-05 19:58:00,120.263,120.271,120.253,120.253,1260699998.0
2007-02-05 19:59:00,120.255,120.262,120.248,120.262,880000004.0
2007-02-05 20:00:00,120.269,120.287,120.269,120.274,430599993.0
2007-02-05 20:01:00,120.28,120.287,120.273,120.285,614499998.0
2007-02-05 20:02:00,120.276,120.288,120.246,120.271,1022499989.0
2007-02-05 20:03:00,120.271,120.271,120.252,120.256,860400008.0
2007-02-05 20:04:00,120.256,120.259,120.225,120.235,830900001.0
2007-02-05 20:05:00,120.255,120.264,120.252,120.264,1043200001.0
2007-02-05 20:06:00,120.257,120.275,120.225,120.264,1659999997.0
2007-02-05 20:07:00,120.258,120.258,120.218,120.255,893199999.0
2007-02-05 20:08:00,120.255,120.258,120.243,120.25,1146099992.0
2007-02-05 20:09:00,120.235,120.235,120.199,120.234,1086999998.0
2007-02-05 20:10:00,120.245,120.251,120.235,120.24,1040700016.0
2007-02-05 20:11:00,120.235,120.251,120.235,120.245,1782600006.0
2007-02-05 20:12:00,120.3,120.3,120.3,120.3,912000005.0
2007-02-05 20:13:00,120.235,120.248,120.232,120.242,912000005.0
2007-02-05 20:14:00,120.248,120.251,120.236,120.251,1279699993.0
2007-02-05 20:15:00,120.253,120.257,120.243,120.245,1576699987.0
2007-02-05 20:16:00,120.247,120.262,120.247,120.262,924800000.0
2007-02-05 20:17:00,120.26,120.26,120.219,120.219,937299996.0
2007-02-05 20:18:00,120.25,120.26,120.243,120.26,269399999.0
2007-02-05 20:19:00,120.266,120.273,120.264,120.273,903600000.0
2007-02-05 20:20:00,120.272,120.272,120.257,120.257,877299999.0
2007-02-05 20:21:00,120.255,120.255,120.25,120.25,1259600001.0
2007-02-05 20:22:00,120.248,120.255,120.244,120.253,1184199989.0
2007-02-05 20:23:00,120.249,120.256,120.243,120.255,952800005.0
2007-02-05 20:24:00,120.252,120.252,120.238,120.238,709200001.0
2007-02-05 20:25:00,120.247,120.267,120.242,120.259,1098499997.0
2007-02-05 20:26:00,120.26,120.28,120.26,120.28,759499997.0
2007-02-05 20:27:00,120.283,120.291,120.26,120.276,1199000003.0
2007-02-05 20:29:00,120.29,120.29,120.29,120.29,848200002.0
2007-02-05 20:30:00,120.28,120.29,120.28,120.29,848200002.0
2007-02-05 20:31:00,120.31,120.31,120.3,120.31,848200002.0
2007-02-05 20:32:00,120.32,120.32,120.32,120.32,848200002.0
2007-02-05 20:33:00,120.268,120.29,120.262,120.267,848200002.0
2007-02-05 20:34:00,120.283,120.285,120.277,120.285,429099995.0
2007-02-05 20:35:00,120.285,120.289,120.272,120.285,704400008.0
2007-02-05 20:36:00,120.282,120.299,120.272,120.285,409100001.0
2007-02-05 20:37:00,120.285,120.291,120.267,120.282,434299997.0
2007-02-05 20:38:00,120.265,120.278,120.254,120.273,1183400001.0
2007-02-05 20:39:00,120.263,120.287,120.237,120.282,1411900003.0
2007-02-05 20:40:00,120.3,120.31,120.29,120.3,1335400004.0
2007-02-05 20:41:00,120.265,120.273,120.254,120.273,1335400004.0
2007-02-05 20:42:00,120.266,120.267,120.248,120.26,1129100002.0
2007-02-05 20:43:00,120.26,120.273,120.26,120.273,1515900004.0
2007-02-05 20:44:00,120.273,120.279,120.263,120.263,1762800017.0
2007-02-05 20:45:00,120.26,120.26,120.243,120.243,1300899986.0
2007-02-05 20:46:00,120.245,120.253,120.24,120.253,1602299993.0
2007-02-05 20:47:00,120.237,120.251,120.236,120.251,1972200009.0
2007-02-05 20:48:00,120.245,120.252,120.238,120.238,1543600000.0
2007-02-05 20:49:00,120.237,120.245,120.235,120.24,1194900009.0
2007-02-05 20:50:00,120.24,120.25,120.238,120.24,1267299992.0
2007-02-05 20:51:00,120.241,120.261,120.235,120.255,487899999.0
2007-02-05 20:52:00,120.258,120.26,120.244,120.251,210499998.0
2007-02-05 20:53:00,120.26,120.266,120.203,120.211,1267999996.0
2007-02-05 20:54:00,120.255,120.261,120.238,120.252,438900005.0
2007-02-05 20:55:00,120.254,120.258,120.248,120.25,1722099992.0
2007-02-05 20:56:00,120.25,120.25,120.22,120.243,805000001.0
2007-02-05 20:57:00,120.243,120.25,120.22,120.236,1665000015.0
2007-02-05 20:58:00,120.31,120.31,120.31,120.31,1149100006.0
2007-02-05 20:59:00,120.3,120.31,120.3,120.31,1149100006.0
2007-02-05 21:00:00,120.3,120.31,120.3,120.3,1149100006.0
2007-02-05 21:01:00,120.261,120.261,120.21,120.247,1149100006.0
2007-02-05 21:02:00,120.245,120.267,120.245,120.248,1077800003.0
2007-02-05 21:03:00,120.258,120.272,120.258,120.268,914100004.0
2007-02-05 21:04:00,120.266,120.287,120.261,120.266,221699998.0
2007-02-05 21:05:00,120.265,120.267,120.262,120.267,781600008.0
2007-02-05 21:06:00,120.264,120.282,120.264,120.27,1127999994.0
2007-02-05 21:07:00,120.262,120.278,120.242,120.271,1244399998.0
2007-02-05 21:08:00,120.263,120.277,120.234,120.27,781599995.0
2007-02-05 21:09:00,120.269,120.29,120.265,120.285,361200004.0
2007-02-05 21:10:00,120.277,120.279,120.269,120.273,589599999.0
2007-02-05 21:11:00,120.279,120.291,120.279,120.288,192900001.0
2007-02-05 21:12:00,120.288,120.303,120.288,120.303,392599995.0
2007-02-05 21:13:00,120.298,120.316,120.298,120.316,613600008.0
2007-02-05 21:14:00,120.322,120.322,120.307,120.317,1861700005.0
2007-02-05 21:15:00,120.317,120.321,120.309,120.317,1549899999.0
2007-02-05 21:16:00,120.313,120.326,120.301,120.325,1080300006.0
2007-02-05 21:17:00,120.321,120.332,120.317,120.322,1752599992.0
2007-02-05 21:18:00,120.32,120.323,120.296,120.317,1155800003.0
2007-02-05 21:19:00,120.32,120.33,120.309,120.32,1275499999.0
2007-02-05 21:20:00,120.319,120.323,120.307,120.323,1289300006.0
2007-02-05 21:21:00,120.326,120.331,120.312,120.327,1332799989.0
2007-02-05 21:22:00,120.34,120.34,120.34,120.34,1088400003.0
2007-02-05 21:23:00,120.324,120.339,120.311,120.32,1088400003.0
2007-02-05 21:24:00,120.325,120.337,120.31,120.328,1815300004.0
2007-02-05 21:25:00,120.337,120.345,120.333,120.345,1700600011.0
2007-02-05 21:26:00,120.328,120.332,120.319,120.323,1092700010.0
2007-02-05 21:27:00,120.317,120.32,120.309,120.309,993299996.0
2007-02-05 21:28:00,120.3,120.309,120.284,120.308,401599997.0
2007-02-05 21:29:00,120.311,120.311,120.296,120.297,688400001.0
2007-02-05 21:30:00,120.298,120.301,120.288,120.295,939999997.0
2007-02-05 21:31:00,120.301,120.312,120.301,120.312,205099999.0
2007-02-05 21:32:00,120.314,120.329,120.303,120.323,858699997.0
2007-02-05 21:33:00,120.322,120.333,120.321,120.325,377699998.0
2007-02-05 21:34:00,120.323,120.329,120.298,120.316,689900006.0
2007-02-05 21:35:00,120.327,120.327,120.31,120.31,269900000.0
2007-02-05 21:36:00,120.302,120.316,120.3,120.309,506700003.0
2007-02-05 21:37:00,120.307,120.307,120.293,120.306,374999994.0
2007-02-05 21:38:00,120.303,120.303,120.283,120.3,208399999.0
2007-02-05 21:39:00,120.307,120.307,120.286,120.303,418299998.0
2007-02-05 21:40:00,120.305,120.313,120.289,120.308,640499999.0
2007-02-05 21:41:00,120.299,120.313,120.297,120.308,795900000.0
2007-02-05 21:42:00,120.31,120.321,120.309,120.316,1250699999.0
2007-02-05 21:43:00,120.305,120.305,120.26,120.286,451000001.0
2007-02-05 21:44:00,120.315,120.315,120.301,120.306,1531999988.0
2007-02-05 21:45:00,120.307,120.323,120.307,120.307,436699993.0
2007-02-05 21:46:00,120.309,120.323,120.303,120.323,618199997.0
2007-02-05 21:47:00,120.316,120.316,120.289,120.31,419800001.0
2007-02-05 21:48:00,120.315,120.325,120.31,120.318,1152500001.0
2007-02-05 21:49:00,120.324,120.339,120.297,120.339,642000008.0
2007-02-05 21:50:00,120.325,120.329,120.296,120.296,155600000.0
2007-02-05 21:51:00,120.331,120.331,120.31,120.315,343799999.0
2007-02-05 21:52:00,120.334,120.334,120.322,120.322,224499998.0
2007-02-05 21:53:00,120.321,120.332,120.32,120.326,437600000.0
2007-02-05 21:54:00,120.325,120.34,120.319,120.327,748700003.0
2007-02-05 21:55:00,120.328,120.333,120.315,120.32,230199999.0
2007-02-05 21:56:00,120.327,120.332,120.325,120.326,800499998.0
2007-02-05 21:57:00,120.327,120.327,120.3,120.315,208400002.0
2007-02-05 21:58:00,120.323,120.331,120.32,120.32,238900001.0
2007-02-05 21:59:00,120.32,120.323,120.307,120.31,486300003.0
2007-02-05 22:00:00,120.312,120.329,120.307,120.307,967099989.0
2007-02-05 22:01:00,120.305,120.313,120.298,120.313,1057399992.0
2007-02-05 22:02:00,120.312,120.329,120.312,120.328,851099994.0
2007-02-05 22:03:00,120.319,120.331,120.319,120.32,137700000.0
2007-02-05 22:04:00,120.32,120.325,120.315,120.32,987700000.0
2007-02-05 22:05:00,120.32,120.324,120.313,120.324,230999995.0
2007-02-05 22:06:00,120.319,120.319,120.316,120.316,159799995.0
2007-02-05 22:07:00,120.31,120.319,120.288,120.319,300499998.0
2007-02-05 22:08:00,120.32,120.323,120.305,120.305,213599996.0
2007-02-05 22:09:00,120.32,120.326,120.308,120.31,214699997.0
2007-02-05 22:10:00,120.305,120.313,120.287,120.313,143000000.0
2007-02-05 22:11:00,120.315,120.322,120.299,120.315,660300004.0
2007-02-05 22:12:00,120.31,120.31,120.294,120.299,177000001.0
2007-02-05 22:13:00,120.301,120.316,120.296,120.316,322600001.0
2007-02-05 22:14:00,120.313,120.323,120.304,120.315,320099997.0
2007-02-05 22:15:00,120.319,120.319,120.308,120.308,215700001.0
2007-02-05 22:16:00,120.321,120.327,120.307,120.314,631300001.0
2007-02-05 22:17:00,120.318,120.327,120.304,120.318,230700005.0
2007-02-05 22:18:00,120.312,120.325,120.286,120.3,387099997.0
2007-02-05 22:19:00,120.32,120.328,120.32,120.321,336600000.0
2007-02-05 22:20:00,120.315,120.331,120.304,120.331,202800000.0
2007-02-05 22:21:00,120.342,120.345,120.336,120.345,89600002.0
2007-02-05 22:22:00,120.344,120.347,120.338,120.347,213400000.0
2007-02-05 22:23:00,120.354,120.354,120.345,120.345,64000000.0
2007-02-05 22:24:00,120.357,120.357,120.345,120.357,320800002.0
2007-02-05 22:25:00,120.36,120.366,120.35,120.356,333100006.0
2007-02-05 22:26:00,120.356,120.356,120.324,120.331,239800002.0
2007-02-05 22:27:00,120.365,120.365,120.355,120.365,826000001.0
2007-02-05 22:28:00,120.362,120.363,120.35,120.363,349100002.0
2007-02-05 22:29:00,120.362,120.364,120.351,120.351,208100001.0
2007-02-05 22:30:00,120.348,120.356,120.329,120.348,237600008.0
2007-02-05 22:31:00,120.362,120.364,120.357,120.359,253299996.0
2007-02-05 22:32:00,120.35,120.35,120.345,120.35,251999998.0
2007-02-05 22:33:00,120.348,120.348,120.299,120.313,899700002.0
2007-02-05 22:34:00,120.309,120.348,120.309,120.325,954200006.0
2007-02-05 22:35:00,120.352,120.364,120.351,120.351,213599998.0
2007-02-05 22:36:00,120.359,120.38,120.359,120.367,798999989.0
2007-02-05 22:37:00,120.366,120.368,120.359,120.368,208200001.0
2007-02-05 22:38:00,120.368,120.368,120.35,120.36,125099998.0
2007-02-05 22:39:00,120.363,120.369,120.362,120.369,329899996.0
2007-02-05 22:40:00,120.361,120.38,120.36,120.363,733600006.0
2007-02-05 22:41:00,120.37,120.375,120.37,120.373,185900003.0
2007-02-05 22:42:00,120.372,120.374,120.365,120.368,246500001.0
2007-02-05 22:43:00,120.371,120.382,120.371,120.375,319100001.0
2007-02-05 22:44:00,120.378,120.381,120.373,120.378,318400007.0
2007-02-05 22:45:00,120.375,120.384,120.366,120.37,346600001.0
2007-02-05 22:46:00,120.37,120.371,120.354,120.354,263599997.0
2007-02-05 22:47:00,120.361,120.361,120.336,120.359,297500004.0
2007-02-05 22:48:00,120.36,120.367,120.325,120.336,352900006.0
2007-02-05 22:49:00,120.373,120.375,120.359,120.37,394600003.0
2007-02-05 22:50:00,120.367,120.378,120.365,120.369,631500008.0
2007-02-05 22:51:00,120.382,120.384,120.357,120.357,349899998.0
2007-02-05 22:52:00,120.375,120.389,120.37,120.372,289399999.0
2007-02-05 22:53:00,120.387,120.395,120.36,120.378,323999997.0
2007-02-05 22:54:00,120.381,120.381,120.369,120.374,191800002.0
2007-02-05 22:55:00,120.386,120.386,120.346,120.382,426100004.0
2007-02-05 22:56:00,120.381,120.387,120.377,120.383,200500003.0
2007-02-05 22:57:00,120.384,120.39,120.377,120.383,471800001.0
2007-02-05 22:58:00,120.348,120.385,120.343,120.385,310300006.0
2007-02-05 22:59:00,120.377,120.379,120.357,120.379,316999995.0
2007-02-05 23:00:00,120.388,120.402,120.381,120.391,425100005.0
2007-02-05 23:01:00,120.397,120.397,120.393,120.393,178500002.0
2007-02-05 23:02:00,120.391,120.391,120.375,120.378,144000002.0
2007-02-05 23:03:00,120.383,120.39,120.376,120.376,326399990.0
2007-02-05 23:04:00,120.38,120.388,120.373,120.379,266299998.0
2007-02-05 23:05:00,120.387,120.387,120.376,120.376,174700000.0
2007-02-05 23:06:00,120.382,120.39,120.374,120.383,168800003.0
2007-02-05 23:07:00,120.365,120.388,120.365,120.38,210800000.0
2007-02-05 23:08:00,120.365,120.377,120.361,120.374,426300011.0
2007-02-05 23:09:00,120.368,120.368,120.361,120.366,143299998.0
2007-02-05 23:10:00,120.368,120.371,120.362,120.362,400300000.0
2007-02-05 23:11:00,120.363,120.363,120.346,120.346,132799999.0
2007-02-05 23:12:00,120.334,120.353,120.325,120.347,304400002.0
2007-02-05 23:13:00,120.349,120.351,120.348,120.348,198000000.0
2007-02-05 23:14:00,120.342,120.343,120.335,120.339,193000000.0
2007-02-05 23:15:00,120.333,120.347,120.32,120.347,337699997.0
2007-02-05 23:16:00,120.335,120.356,120.335,120.34,147300002.0
2007-02-05 23:17:00,120.338,120.342,120.327,120.327,281600004.0
2007-02-05 23:18:00,120.33,120.335,120.317,120.32,255899998.0
2007-02-05 23:19:00,120.319,120.329,120.318,120.319,60300000.0
2007-02-05 23:20:00,120.333,120.334,120.308,120.312,261099999.0
2007-02-05 23:21:00,120.315,120.323,120.312,120.312,248699999.0
2007-02-05 23:22:00,120.309,120.317,120.303,120.303,188399998.0
2007-02-05 23:23:00,120.31,120.31,120.298,120.298,198200001.0
2007-02-05 23:24:00,120.292,120.317,120.281,120.306,238000001.0
2007-02-05 23:25:00,120.3,120.314,120.294,120.314,269199994.0
2007-02-05 23:26:00,120.306,120.316,120.288,120.297,347399999.0
2007-02-05 23:27:00,120.288,120.309,120.288,120.298,247100005.0
2007-02-05 23:28:00,120.314,120.324,120.305,120.315,267000009.0
2007-02-05 23:29:00,120.329,120.329,120.304,120.304,296200002.0
2007-02-05 23:30:00,120.32,120.32,120.314,120.318,51900002.0
2007-02-05 23:31:00,120.313,120.313,120.3,120.313,253700003.0
2007-02-05 23:32:00,120.302,120.326,120.302,120.326,150300002.0
2007-02-05 23:33:00,120.32,120.32,120.303,120.308,138899997.0
2007-02-05 23:34:00,120.309,120.314,120.307,120.314,174800002.0
2007-02-05 23:35:00,120.317,120.325,120.316,120.316,387900002.0
2007-02-05 23:36:00,120.317,120.317,120.304,120.311,383900004.0
2007-02-05 23:37:00,120.315,120.326,120.307,120.324,292500002.0
2007-02-05 23:38:00,120.316,120.316,120.295,120.307,166399997.0
2007-02-05 23:39:00,120.328,120.328,120.31,120.311,255299998.0
2007-02-05 23:40:00,120.317,120.317,120.299,120.299,291200002.0
2007-02-05 23:41:00,120.312,120.316,120.293,120.301,114299998.0
2007-02-05 23:42:00,120.299,120.326,120.299,120.321,252099994.0
2007-02-05 23:43:00,120.325,120.336,120.323,120.327,112200001.0
2007-02-05 23:44:00,120.315,120.315,120.309,120.31,180699998.0
2007-02-05 23:45:00,120.314,120.314,120.297,120.312,277400002.0
2007-02-05 23:46:00,120.313,120.337,120.308,120.331,350399992.0
2007-02-05 23:47:00,120.316,120.316,120.293,120.298,177900003.0
2007-02-05 23:48:00,120.321,120.323,120.303,120.323,203200001.0
2007-02-05 23:49:00,120.32,120.322,120.313,120.316,319999998.0
2007-02-05 23:50:00,120.316,120.329,120.316,120.319,292400005.0
2007-02-05 23:51:00,120.317,120.331,120.303,120.33,400499998.0
2007-02-05 23:52:00,120.33,120.338,120.32,120.324,126300003.0
2007-02-05 23:53:00,120.334,120.334,120.322,120.328,224300001.0
2007-02-05 23:54:00,120.328,120.345,120.328,120.336,51000000.0
2007-02-05 23:55:00,120.32,120.34,120.31,120.319,322599999.0
2007-02-05 23:56:00,120.338,120.347,120.322,120.344,354400003.0
2007-02-05 23:57:00,120.342,120.353,120.325,120.325,232699996.0
2007-02-05 23:58:00,120.317,120.331,120.302,120.32,170600001.0
2007-02-05 23:59:00,120.327,120.33,120.304,120.304,149399997.0
2007-02-06 00:00:00,120.308,120.319,120.295,120.316,240900002.0
2007-02-06 00:01:00,120.301,120.305,120.298,120.304,133600000.0
2007-02-06 00:02:00,120.292,120.293,120.284,120.293,82100000.0
2007-02-06 00:03:00,120.297,120.3,120.286,120.293,242500004.0
2007-02-06 00:04:00,120.29,120.295,120.287,120.29,281299999.0
2007-02-06 00:05:00,120.298,120.298,120.265,120.282,249199998.0
2007-02-06 00:06:00,120.271,120.28,120.256,120.271,255999998.0
2007-02-06 00:07:00,120.263,120.285,120.26,120.28,327600004.0
2007-02-06 00:08:00,120.286,120.286,120.253,120.256,61200001.0
2007-02-06 00:09:00,120.261,120.298,120.261,120.295,250699997.0
2007-02-06 00:10:00,120.297,120.3,120.281,120.288,212900004.0
2007-02-06 00:11:00,120.297,120.321,120.297,120.318,217800002.0
2007-02-06 00:12:00,120.308,120.308,120.29,120.301,224599999.0
2007-02-06 00:13:00,120.31,120.32,120.309,120.309,164200000.0
2007-02-06 00:14:00,120.312,120.317,120.299,120.317,166500000.0
2007-02-06 00:15:00,120.305,120.306,120.286,120.306,162300005.0
2007-02-06 00:16:00,120.306,120.306,120.287,120.289,216200003.0
2007-02-06 00:17:00,120.29,120.317,120.29,120.315,198400000.0
2007-02-06 00:18:00,120.32,120.328,120.31,120.323,197900002.0
2007-02-06 00:19:00,120.316,120.322,120.302,120.313,281799996.0
2007-02-06 00:20:00,120.31,120.326,120.303,120.326,355199999.0
2007-02-06 00:21:00,120.318,120.332,120.316,120.327,445499991.0
2007-02-06 00:22:00,120.313,120.333,120.31,120.332,185899996.0
2007-02-06 00:23:00,120.337,120.34,120.318,120.32,215500003.0
2007-02-06 00:24:00,120.312,120.312,120.294,120.308,183999998.0
2007-02-06 00:25:00,120.316,120.327,120.31,120.327,212600000.0
2007-02-06 00:26:00,120.338,120.339,120.311,120.325,170000003.0
2007-02-06 00:27:00,120.334,120.338,120.327,120.338,137299999.0
2007-02-06 00:28:00,120.355,120.355,120.322,120.351,263900007.0
2007-02-06 00:29:00,120.333,120.351,120.322,120.351,169499999.0
2007-02-06 00:30:00,120.358,120.359,120.322,120.347,116399998.0
2007-02-06 00:31:00,120.348,120.356,120.334,120.354,72500000.0
2007-02-06 00:32:00,120.347,120.347,120.325,120.325,144699999.0
2007-02-06 00:33:00,120.354,120.362,120.35,120.35,179000001.0
2007-02-06 00:34:00,120.332,120.357,120.332,120.354,331099998.0
2007-02-06 00:35:00,120.361,120.361,120.335,120.353,294200002.0
2007-02-06 00:36:00,120.348,120.35,120.328,120.328,269999998.0
2007-02-06 00:37:00,120.352,120.352,120.333,120.347,350799999.0
2007-02-06 00:38:00,120.338,120.355,120.331,120.351,115500002.0
2007-02-06 00:39:00,120.348,120.35,120.323,120.34,324800001.0
2007-02-06 00:40:00,120.353,120.356,120.339,120.35,252700002.0
2007-02-06 00:41:00,120.348,120.359,120.335,120.359,199000003.0
2007-02-06 00:42:00,120.353,120.353,120.34,120.342,248900000.0
2007-02-06 00:43:00,120.342,120.342,120.326,120.33,486999997.0
2007-02-06 00:44:00,120.329,120.33,120.304,120.314,283700001.0
2007-02-06 00:45:00,120.305,120.326,120.303,120.303,281700000.0
2007-02-06 00:46:00,120.313,120.325,120.307,120.325,196400000.0
2007-02-06 00:47:00,120.331,120.332,120.326,120.332,152799999.0
2007-02-06 00:48:00,120.333,120.339,120.325,120.331,277500006.0
2007-02-06 00:49:00,120.31,120.33,120.299,120.33,141199997.0
2007-02-06 00:50:00,120.322,120.322,120.292,120.301,170199998.0
2007-02-06 00:51:00,120.303,120.303,120.293,120.293,214099996.0
2007-02-06 00:52:00,120.299,120.312,120.293,120.298,306500000.0
2007-02-06 00:53:00,120.298,120.304,120.291,120.304,298999998.0
2007-02-06 00:54:00,120.293,120.294,120.276,120.276,231499998.0
2007-02-06 00:55:00,120.28,120.297,120.28,120.295,254799999.0
2007-02-06 00:56:00,120.293,120.3,120.292,120.295,173400002.0
2007-02-06 00:57:00,120.297,120.305,120.284,120.295,323099991.0
2007-02-06 00:58:00,120.3,120.3,120.281,120.289,158700002.0
2007-02-06 00:59:00,120.283,120.298,120.283,120.297,106600000.0
2007-02-06 01:00:00,120.288,120.292,120.276,120.278,283000003.0
2007-02-06 01:01:00,120.288,120.288,120.244,120.276,307900000.0
2007-02-06 01:02:00,120.275,120.275,120.257,120.264,120700003.0
2007-02-06 01:03:00,120.265,120.278,120.253,120.255,229300001.0
2007-02-06 01:04:00,120.26,120.276,120.258,120.267,388600000.0
2007-02-06 01:05:00,120.257,120.27,120.25,120.254,208800002.0
2007-02-06 01:06:00,120.253,120.253,120.227,120.229,225699994.0
2007-02-06 01:07:00,120.242,120.25,120.241,120.245,299099998.0
2007-02-06 01:08:00,120.235,120.235,120.225,120.225,105300001.0
2007-02-06 01:09:00,120.23,120.236,120.217,120.235,93400000.0
2007-02-06 01:10:00,120.242,120.242,120.231,120.231,296500000.0
2007-02-06 01:11:00,120.242,120.246,120.23,120.234,175699998.0
2007-02-06 01:12:00,120.246,120.246,120.237,120.243,162399995.0
2007-02-06 01:13:00,120.248,120.254,120.238,120.243,398200004.0
2007-02-06 01:14:00,120.239,120.239,120.232,120.232,56700000.0
2007-02-06 01:15:00,120.235,120.24,120.21,120.21,285100002.0
2007-02-06 01:16:00,120.217,120.217,120.199,120.212,255600003.0
2007-02-06 01:17:00,120.208,120.216,120.206,120.215,134200002.0
2007-02-06 01:18:00,120.208,120.208,120.186,120.19,231299998.0
2007-02-06 01:19:00,120.177,120.189,120.177,120.185,155299998.0
2007-02-06 01:20:00,120.177,120.182,120.16,120.182,364300002.0
2007-02-06 01:21:00,120.191,120.191,120.183,120.185,190500000.0
2007-02-06 01:22:00,120.165,120.195,120.165,120.195,188800001.0
2007-02-06 01:23:00,120.22,120.256,120.22,120.253,52099999.0
2007-02-06 01:24:00,120.251,120.258,120.239,120.251,210800001.0
2007-02-06 01:25:00,120.24,120.24,120.225,120.225,220399996.0
2007-02-06 01:26:00,120.228,120.232,120.211,120.211,395899988.0
2007-02-06 01:27:00,120.21,120.21,120.179,120.181,99799999.0
2007-02-06 01:28:00,120.165,120.18,120.165,120.18,306100003.0
2007-02-06 01:29:00,120.176,120.183,120.172,120.183,198600003.0
2007-02-06 01:30:00,120.167,120.212,120.161,120.203,351400002.0
2007-02-06 01:31:00,120.198,120.21,120.197,120.205,286899997.0
2007-02-06 01:32:00,120.199,120.224,120.199,120.222,286100003.0
2007-02-06 01:33:00,120.213,120.221,120.201,120.221,172400002.0
2007-02-06 01:34:00,120.222,120.229,120.209,120.221,204099998.0
2007-02-06 01:35:00,120.208,120.214,120.197,120.2,141999999.0
2007-02-06 01:36:00,120.189,120.189,120.165,120.165,151099999.0
2007-02-06 01:37:00,120.165,120.168,120.151,120.166,211200002.0
2007-02-06 01:38:00,120.161,120.161,120.127,120.139,291299999.0
2007-02-06 01:39:00,120.118,120.131,120.114,120.117,408700001.0
2007-02-06 01:40:00,120.108,120.108,120.094,120.094,107500000.0
2007-02-06 01:41:00,120.11,120.115,120.1,120.113,220999994.0
2007-02-06 01:42:00,120.118,120.124,120.097,120.106,275100001.0
2007-02-06 01:43:00,120.108,120.113,120.102,120.105,405500008.0
2007-02-06 01:44:00,120.107,120.109,120.097,120.106,260799998.0
2007-02-06 01:45:00,120.11,120.116,120.096,120.108,275600000.0
2007-02-06 01:46:00,120.099,120.104,120.081,120.104,225500001.0
2007-02-06 01:47:00,120.112,120.136,120.112,120.132,147400002.0
2007-02-06 01:48:00,120.141,120.149,120.133,120.144,190500003.0
2007-02-06 01:49:00,120.135,120.136,120.127,120.136,240900000.0
2007-02-06 01:50:00,120.132,120.136,120.126,120.129,303100006.0
2007-02-06 01:51:00,120.129,120.149,120.128,120.134,302400002.0
2007-02-06 01:52:00,120.14,120.181,120.14,120.179,80199999.0
2007-02-06 01:53:00,120.2,120.219,120.198,120.219,336900001.0
2007-02-06 01:54:00,120.228,120.23,120.207,120.215,304100003.0
2007-02-06 01:55:00,120.21,120.21,120.164,120.182,171300004.0
2007-02-06 01:56:00,120.172,120.177,120.168,120.172,314100005.0
2007-02-06 01:57:00,120.171,120.2,120.171,120.2,273700007.0
2007-02-06 01:58:00,120.208,120.208,120.193,120.206,191100005.0
2007-02-06 01:59:00,120.198,120.204,120.181,120.19,264399998.0
2007-02-06 02:00:00,120.193,120.193,120.177,120.18,177799998.0
2007-02-06 02:01:00,120.169,120.186,120.168,120.177,224800003.0
2007-02-06 02:02:00,120.171,120.181,120.171,120.173,445899997.0
2007-02-06 02:03:00,120.166,120.166,120.154,120.158,361500002.0
2007-02-06 02:04:00,120.165,120.183,120.165,120.174,159199998.0
2007-02-06 02:05:00,120.181,120.19,120.162,120.162,333700005.0
2007-02-06 02:06:00,120.17,120.171,120.154,120.166,406599998.0
2007-02-06 02:07:00,120.169,120.182,120.169,120.182,86499998.0
2007-02-06 02:08:00,120.176,120.176,120.15,120.15,240599998.0
2007-02-06 02:09:00,120.16,120.166,120.151,120.162,249099996.0
2007-02-06 02:10:00,120.16,120.17,120.149,120.17,263900007.0
2007-02-06 02:11:00,120.178,120.18,120.158,120.158,268200001.0
2007-02-06 02:12:00,120.162,120.162,120.136,120.143,403100007.0
2007-02-06 02:13:00,120.138,120.152,120.138,120.138,260600004.0
2007-02-06 02:14:00,120.145,120.158,120.138,120.138,264900002.0
2007-02-06 02:15:00,120.153,120.16,120.152,120.152,209100003.0
2007-02-06 02:16:00,120.149,120.149,120.105,120.105,293200001.0
2007-02-06 02:17:00,120.095,120.106,120.092,120.099,233499996.0
2007-02-06 02:18:00,120.095,120.125,120.095,120.125,118000000.0
2007-02-06 02:19:00,120.114,120.117,120.102,120.102,261899999.0
2007-02-06 02:20:00,120.099,120.109,120.084,120.102,291000001.0
2007-02-06 02:21:00,120.092,120.113,120.066,120.113,218600001.0
2007-02-06 02:22:00,120.119,120.122,120.115,120.118,155200002.0
2007-02-06 02:23:00,120.113,120.121,120.11,120.11,263499994.0
2007-02-06 02:24:00,120.111,120.117,120.101,120.112,146000002.0
2007-02-06 02:25:00,120.116,120.116,120.081,120.09,144400002.0
2007-02-06 02:26:00,120.105,120.111,120.101,120.108,199199998.0
2007-02-06 02:27:00,120.1,120.1,120.093,120.093,64700001.0
2007-02-06 02:28:00,120.08,120.088,120.028,120.045,169000000.0
2007-02-06 02:29:00,120.067,120.068,120.053,120.053,185000004.0
2007-02-06 02:30:00,120.057,120.06,120.037,120.048,270800005.0
2007-02-06 02:31:00,120.052,120.059,120.047,120.057,333400003.0
2007-02-06 02:32:00,120.062,120.072,120.046,120.066,305099991.0
2007-02-06 02:33:00,120.078,120.088,120.078,120.078,156000000.0
2007-02-06 02:34:00,120.071,120.071,120.037,120.061,290600006.0
2007-02-06 02:35:00,120.069,120.074,120.057,120.074,293000004.0
2007-02-06 02:36:00,120.078,120.08,120.057,120.06,184299996.0
2007-02-06 02:37:00,120.057,120.057,120.028,120.029,268700007.0
2007-02-06 02:38:00,120.027,120.04,120.013,120.04,312199998.0
2007-02-06 02:39:00,120.034,120.05,120.027,120.05,153300002.0
2007-02-06 02:40:00,120.06,120.069,120.052,120.06,349100005.0
2007-02-06 02:41:00,120.056,120.056,120.031,120.042,302200000.0
2007-02-06 02:42:00,120.044,120.058,120.041,120.056,248299996.0
2007-02-06 02:43:00,120.066,120.066,120.042,120.047,302499997.0
2007-02-06 02:44:00,120.053,120.064,120.044,120.064,501499997.0
2007-02-06 02:45:00,120.06,120.078,120.058,120.075,408799998.0
2007-02-06 02:46:00,120.092,120.096,120.085,120.09,245500002.0
2007-02-06 02:47:00,120.086,120.099,120.078,120.079,333599996.0
2007-02-06 02:48:00,120.066,120.066,120.031,120.035,136899999.0
2007-02-06 02:49:00,120.043,120.043,120.032,120.032,233599999.0
2007-02-06 02:50:00,120.03,120.052,120.03,120.052,288700000.0
2007-02-06 02:51:00,120.053,120.07,120.043,120.067,149499999.0
2007-02-06 02:52:00,120.081,120.096,120.081,120.083,186100001.0
2007-02-06 02:53:00,120.084,120.1,120.078,120.1,216200002.0
2007-02-06 02:54:00,120.094,120.109,120.094,120.1,173899997.0
2007-02-06 02:55:00,120.099,120.099,120.049,120.049,264399996.0
2007-02-06 02:56:00,120.042,120.098,120.042,120.098,375099993.0
2007-02-06 02:57:00,120.098,120.098,120.075,120.075,295600002.0
2007-02-06 02:58:00,120.087,120.09,120.087,120.088,170599998.0
2007-02-06 02:59:00,120.094,120.117,120.093,120.117,297100005.0
2007-02-06 03:00:00,120.104,120.104,120.081,120.088,226300001.0
2007-02-06 03:01:00,120.096,120.121,120.096,120.121,225899999.0
2007-02-06 03:02:00,120.119,120.119,120.112,120.118,169100001.0
2007-02-06 03:03:00,120.127,120.141,120.125,120.139,326200007.0
2007-02-06 03:04:00,120.135,120.153,120.135,120.145,267900004.0
2007-02-06 03:05:00,120.149,120.168,120.149,120.161,145300000.0
2007-02-06 03:06:00,120.178,120.178,120.162,120.166,251099998.0
2007-02-06 03:07:00,120.161,120.171,120.154,120.154,347299994.0
2007-02-06 03:08:00,120.148,120.162,120.14,120.162,328599998.0
2007-02-06 03:09:00,120.157,120.16,120.131,120.149,192299999.0
2007-02-06 03:10:00,120.14,120.14,120.126,120.135,175100002.0
2007-02-06 03:11:00,120.138,120.14,120.129,120.129,207599999.0
2007-02-06 03:12:00,120.118,120.136,120.108,120.133,351800002.0
2007-02-06 03:13:00,120.138,120.139,120.112,120.133,344099995.0
2007-02-06 03:14:00,120.132,120.139,120.108,120.119,339099995.0
2007-02-06 03:15:00,120.125,120.129,120.114,120.114,329499990.0
2007-02-06 03:16:00,120.109,120.122,120.1,120.119,155799999.0
2007-02-06 03:17:00,120.12,120.15,120.116,120.15,448099992.0
2007-02-06 03:18:00,120.159,120.163,120.151,120.151,267900002.0
2007-02-06 03:19:00,120.148,120.156,120.143,120.15,271299997.0
2007-02-06 03:20:00,120.162,120.162,120.143,120.143,231800000.0
2007-02-06 03:21:00,120.148,120.149,120.118,120.14,295799998.0
2007-02-06 03:22:00,120.148,120.15,120.114,120.114,171899997.0
2007-02-06 03:23:00,120.141,120.15,120.14,120.148,214200000.0
2007-02-06 03:24:00,120.155,120.16,120.144,120.147,256799998.0
2007-02-06 03:25:00,120.143,120.146,120.128,120.128,209799999.0
2007-02-06 03:26:00,120.137,120.141,120.112,120.141,202099998.0
2007-02-06 03:27:00,120.151,120.151,120.138,120.151,263599999.0
2007-02-06 03:28:00,120.15,120.153,120.113,120.138,223200006.0
2007-02-06 03:29:00,120.159,120.164,120.145,120.157,171400000.0
2007-02-06 03:30:00,120.149,120.16,120.136,120.16,338500001.0
2007-02-06 03:31:00,120.155,120.155,120.132,120.145,217199999.0
2007-02-06 03:32:00,120.153,120.16,120.135,120.146,224400001.0
2007-02-06 03:33:00,120.149,120.149,120.117,120.128,137299997.0
2007-02-06 03:34:00,120.153,120.154,120.144,120.149,152499997.0
2007-02-06 03:35:00,120.132,120.133,120.117,120.133,155400003.0
2007-02-06 03:36:00,120.126,120.133,120.12,120.128,343400005.0
2007-02-06 03:37:00,120.124,120.129,120.114,120.125,353800002.0
2007-02-06 03:38:00,120.12,120.12,120.106,120.11,204499998.0
2007-02-06 03:39:00,120.117,120.123,120.106,120.123,156999998.0
2007-02-06 03:40:00,120.112,120.122,120.093,120.122,267299999.0
2007-02-06 03:41:00,120.12,120.12,120.084,120.106,112900001.0
2007-02-06 03:42:00,120.103,120.103,120.084,120.091,160600001.0
2007-02-06 03:43:00,120.087,120.1,120.073,120.1,315300000.0
2007-02-06 03:44:00,120.093,120.11,120.083,120.107,196500000.0
2007-02-06 03:45:00,120.107,120.107,120.075,120.084,283799997.0
2007-02-06 03:46:00,120.102,120.105,120.082,120.096,218600002.0
2007-02-06 03:47:00,120.103,120.108,120.097,120.102,92599999.0
2007-02-06 03:48:00,120.09,120.116,120.082,120.116,269100006.0
2007-02-06 03:49:00,120.125,120.125,120.098,120.106,143399998.0
2007-02-06 03:50:00,120.1,120.119,120.093,120.115,201499999.0
2007-02-06 03:51:00,120.11,120.124,120.106,120.124,292900006.0
2007-02-06 03:52:00,120.123,120.13,120.112,120.125,221900006.0
2007-02-06 03:53:00,120.135,120.146,120.133,120.134,216900002.0
2007-02-06 03:54:00,120.131,120.15,120.121,120.15,201100004.0
2007-02-06 03:55:00,120.143,120.143,120.104,120.127,363799996.0
2007-02-06 03:56:00,120.128,120.138,120.121,120.138,179300003.0
2007-02-06 03:57:00,120.145,120.159,120.145,120.155,213799998.0
2007-02-06 03:58:00,120.135,120.156,120.127,120.156,117300001.0
2007-02-06 03:59:00,120.155,120.155,120.145,120.145,236799999.0
2007-02-06 04:00:00,120.133,120.151,120.125,120.151,191599998.0
2007-02-06 04:01:00,120.145,120.154,120.137,120.146,244300001.0
2007-02-06 04:02:00,120.137,120.152,120.132,120.148,346899999.0
2007-02-06 04:03:00,120.141,120.144,120.12,120.144,119699998.0
2007-02-06 04:04:00,120.148,120.148,120.104,120.148,315500009.0
2007-02-06 04:05:00,120.153,120.153,120.143,120.148,258599997.0
2007-02-06 04:06:00,120.145,120.149,120.104,120.149,329799995.0
2007-02-06 04:07:00,120.136,120.142,120.119,120.13,358599996.0
2007-02-06 04:08:00,120.154,120.16,120.14,120.159,214000000.0
2007-02-06 04:09:00,120.143,120.143,120.116,120.116,287999999.0
2007-02-06 04:10:00,120.155,120.158,120.127,120.152,134800000.0
2007-02-06 04:11:00,120.164,120.177,120.164,120.177,332399994.0
2007-02-06 04:12:00,120.188,120.193,120.187,120.19,266699998.0
2007-02-06 04:13:00,120.182,120.191,120.181,120.191,173399999.0
2007-02-06 04:14:00,120.191,120.199,120.182,120.196,241600000.0
2007-02-06 04:15:00,120.192,120.192,120.176,120.192,213299998.0
2007-02-06 04:16:00,120.192,120.211,120.189,120.211,152299999.0
2007-02-06 04:17:00,120.205,120.241,120.205,120.241,261400005.0
2007-02-06 04:18:00,120.233,120.24,120.228,120.237,208900002.0
2007-02-06 04:19:00,120.237,120.24,120.225,120.228,251000003.0
2007-02-06 04:20:00,120.216,120.216,120.208,120.213,244100002.0
2007-02-06 04:21:00,120.207,120.207,120.199,120.204,262000000.0
2007-02-06 04:22:00,120.205,120.215,120.188,120.202,315099999.0
2007-02-06 04:23:00,120.207,120.216,120.192,120.214,399700002.0
2007-02-06 04:24:00,120.202,120.218,120.184,120.218,272099998.0
2007-02-06 04:25:00,120.213,120.213,120.188,120.197,296900004.0
2007-02-06 04:26:00,120.195,120.21,120.179,120.208,352499998.0
2007-02-06 04:27:00,120.212,120.217,120.195,120.207,246500005.0
2007-02-06 04:28:00,120.201,120.21,120.187,120.209,176900004.0
2007-02-06 04:29:00,120.204,120.206,120.204,120.206,56999999.0
2007-02-06 04:30:00,120.19,120.195,120.173,120.195,247199999.0
2007-02-06 04:31:00,120.19,120.19,120.176,120.184,277500005.0
2007-02-06 04:32:00,120.2,120.211,120.2,120.201,254899999.0
2007-02-06 04:33:00,120.205,120.215,120.19,120.202,195599999.0
2007-02-06 04:34:00,120.199,120.21,120.199,120.205,198900003.0
2007-02-06 04:35:00,120.205,120.216,120.185,120.205,366799996.0
2007-02-06 04:36:00,120.187,120.211,120.177,120.207,214399997.0
2007-02-06 04:37:00,120.19,120.202,120.176,120.199,194399997.0
2007-02-06 04:38:00,120.192,120.207,120.177,120.206,233999997.0
2007-02-06 04:39:00,120.201,120.206,120.201,120.206,41599999.0
2007-02-06 04:40:00,120.208,120.21,120.2,120.206,276400005.0
2007-02-06 04:41:00,120.197,120.217,120.185,120.208,244099997.0
2007-02-06 04:42:00,120.211,120.211,120.199,120.199,268799996.0
2007-02-06 04:43:00,120.196,120.196,120.181,120.181,46900000.0
2007-02-06 04:44:00,120.182,120.194,120.171,120.194,237199999.0
2007-02-06 04:45:00,120.21,120.214,120.184,120.209,212199999.0
2007-02-06 04:46:00,120.2,120.207,120.184,120.206,248699999.0
2007-02-06 04:47:00,120.203,120.203,120.177,120.201,353399998.0
2007-02-06 04:48:00,120.2,120.204,120.169,120.182,342499997.0
2007-02-06 04:49:00,120.19,120.203,120.18,120.183,285500000.0
2007-02-06 04:50:00,120.199,120.211,120.199,120.199,113399998.0
2007-02-06 04:51:00,120.193,120.208,120.174,120.174,196800001.0
2007-02-06 04:52:00,120.178,120.189,120.155,120.155,158700001.0
2007-02-06 04:53:00,120.194,120.2,120.166,120.172,251799998.0
2007-02-06 04:54:00,120.205,120.205,120.198,120.205,225600006.0
2007-02-06 04:55:00,120.182,120.196,120.165,120.196,248399997.0
2007-02-06 04:56:00,120.182,120.185,120.177,120.18,204700001.0
2007-02-06 04:57:00,120.185,120.196,120.185,120.19,159399998.0
2007-02-06 04:58:00,120.17,120.17,120.166,120.166,82300000.0
2007-02-06 04:59:00,120.157,120.157,120.123,120.13,271000005.0
2007-02-06 05:00:00,120.166,120.171,120.159,120.165,304399991.0
2007-02-06 05:01:00,120.155,120.161,120.147,120.161,128900002.0
2007-02-06 05:02:00,120.157,120.173,120.157,120.173,199199999.0
2007-02-06 05:03:00,120.162,120.172,120.145,120.172,196800004.0
2007-02-06 05:04:00,120.178,120.187,120.157,120.18,190900000.0
2007-02-06 05:05:00,120.178,120.183,120.137,120.157,208999998.0
2007-02-06 05:06:00,120.168,120.178,120.164,120.17,130800003.0
2007-02-06 05:07:00,120.171,120.185,120.169,120.175,164900002.0
2007-02-06 05:08:00,120.179,120.179,120.167,120.17,234900005.0
2007-02-06 05:09:00,120.166,120.172,120.158,120.163,246599999.0
2007-02-06 05:10:00,120.168,120.169,120.127,120.144,157299997.0
2007-02-06 05:11:00,120.154,120.164,120.14,120.162,310499997.0
2007-02-06 05:12:00,120.148,120.169,120.146,120.169,218800001.0
2007-02-06 05:13:00,120.168,120.176,120.154,120.158,392900005.0
2007-02-06 05:14:00,120.165,120.168,120.147,120.168,138999998.0
2007-02-06 05:15:00,120.167,120.173,120.166,120.173,205099998.0
2007-02-06 05:16:00,120.178,120.19,120.177,120.185,303799996.0
2007-02-06 05:17:00,120.175,120.18,120.149,120.18,163400003.0
2007-02-06 05:18:00,120.168,120.168,120.14,120.147,186999998.0
2007-02-06 05:19:00,120.168,120.182,120.151,120.169,248100001.0
2007-02-06 05:20:00,120.17,120.176,120.134,120.176,352199999.0
2007-02-06 05:21:00,120.185,120.186,120.152,120.173,289599998.0
2007-02-06 05:22:00,120.173,120.173,120.145,120.172,245200004.0
2007-02-06 05:23:00,120.158,120.175,120.151,120.175,208800001.0
2007-02-06 05:24:00,120.18,120.18,120.157,120.168,252299995.0
2007-02-06 05:25:00,120.163,120.182,120.153,120.164,299200004.0
2007-02-06 05:26:00,120.143,120.186,120.143,120.186,156300000.0
2007-02-06 05:27:00,120.173,120.173,120.147,120.162,289200001.0
2007-02-06 05:28:00,120.167,120.18,120.158,120.169,197899999.0
2007-02-06 05:29:00,120.163,120.176,120.157,120.176,173999995.0
2007-02-06 05:30:00,120.17,120.177,120.145,120.177,247099996.0
2007-02-06 05:31:00,120.178,120.181,120.155,120.175,333800004.0
2007-02-06 05:32:00,120.174,120.175,120.126,120.175,239500000.0
2007-02-06 05:33:00,120.182,120.182,120.142,120.167,291400002.0
2007-02-06 05:34:00,120.182,120.188,120.149,120.175,145099999.0
2007-02-06 05:35:00,120.185,120.211,120.185,120.207,241999998.0
2007-02-06 05:36:00,120.205,120.205,120.177,120.195,226300001.0
2007-02-06 05:37:00,120.185,120.211,120.185,120.2,194900002.0
2007-02-06 05:38:00,120.185,120.201,120.168,120.198,149000001.0
2007-02-06 05:39:00,120.21,120.219,120.205,120.215,297400005.0
2007-02-06 05:40:00,120.215,120.221,120.201,120.221,241099999.0
2007-02-06 05:41:00,120.218,120.218,120.182,120.203,270600000.0
2007-02-06 05:42:00,120.196,120.196,120.182,120.182,245099995.0
2007-02-06 05:43:00,120.188,120.189,120.15,120.169,284100003.0
2007-02-06 05:44:00,120.179,120.187,120.175,120.186,151599998.0
2007-02-06 05:45:00,120.188,120.188,120.168,120.182,105400002.0
2007-02-06 05:46:00,120.183,120.197,120.173,120.195,67900001.0
2007-02-06 05:47:00,120.182,120.19,120.173,120.182,163600000.0
2007-02-06 05:48:00,120.188,120.19,120.172,120.172,161900001.0
2007-02-06 05:49:00,120.168,120.175,120.158,120.158,336400003.0
2007-02-06 05:50:00,120.175,120.183,120.145,120.169,313000001.0
2007-02-06 05:51:00,120.192,120.21,120.192,120.205,144900000.0
2007-02-06 05:52:00,120.195,120.199,120.182,120.199,95499997.0
2007-02-06 05:53:00,120.199,120.207,120.196,120.207,355900003.0
2007-02-06 05:54:00,120.205,120.205,120.174,120.187,297499996.0
2007-02-06 05:55:00,120.205,120.219,120.189,120.215,485200005.0
2007-02-06 05:56:00,120.219,120.236,120.219,120.236,169100000.0
2007-02-06 05:57:00,120.233,120.24,120.224,120.234,257500000.0
2007-02-06 05:58:00,120.244,120.244,120.218,120.225,210399998.0
2007-02-06 05:59:00,120.228,120.228,120.219,120.225,230100005.0
2007-02-06 06:00:00,120.228,120.233,120.22,120.232,212299999.0
2007-02-06 06:01:00,120.222,120.229,120.222,120.223,194700001.0
2007-02-06 06:02:00,120.23,120.234,120.208,120.23,270000001.0
2007-02-06 06:03:00,120.235,120.246,120.235,120.238,162100001.0
2007-02-06 06:04:00,120.235,120.249,120.233,120.245,286999998.0
2007-02-06 06:05:00,120.258,120.26,120.245,120.257,313899994.0
2007-02-06 06:06:00,120.263,120.263,120.213,120.215,253900001.0
2007-02-06 06:07:00,120.235,120.243,120.218,120.231,185500002.0
2007-02-06 06:08:00,120.23,120.246,120.218,120.246,276000004.0
2007-02-06 06:09:00,120.243,120.25,120.241,120.25,159900001.0
2007-02-06 06:10:00,120.246,120.246,120.232,120.237,245199997.0
2007-02-06 06:11:00,120.229,120.244,120.209,120.231,402699995.0
2007-02-06 06:12:00,120.228,120.234,120.221,120.232,301399990.0
2007-02-06 06:13:00,120.222,120.225,120.205,120.225,314699997.0
2007-02-06 06:14:00,120.223,120.223,120.201,120.213,389900001.0
2007-02-06 06:15:00,120.218,120.239,120.218,120.236,173600003.0
2007-02-06 06:16:00,120.233,120.235,120.209,120.215,281900003.0
2007-02-06 06:17:00,120.21,120.235,120.21,120.219,215699999.0
2007-02-06 06:18:00,120.22,120.231,120.204,120.217,149699997.0
2007-02-06 06:19:00,120.222,120.238,120.222,120.235,210499999.0
2007-02-06 06:20:00,120.221,120.24,120.207,120.24,386499996.0
2007-02-06 06:21:00,120.228,120.255,120.226,120.248,265599997.0
2007-02-06 06:22:00,120.24,120.24,120.216,120.229,166100004.0
2007-02-06 06:23:00,120.243,120.245,120.238,120.245,191400004.0
2007-02-06 06:24:00,120.227,120.241,120.221,120.241,227500001.0
2007-02-06 06:25:00,120.238,120.244,120.222,120.241,281700004.0
2007-02-06 06:26:00,120.242,120.253,120.237,120.237,177800000.0
2007-02-06 06:27:00,120.248,120.253,120.239,120.248,163000000.0
2007-02-06 06:28:00,120.238,120.248,120.238,120.248,166100003.0
2007-02-06 06:29:00,120.235,120.242,120.212,120.242,275699997.0
2007-02-06 06:30:00,120.243,120.254,120.234,120.243,286900002.0
2007-02-06 06:31:00,120.25,120.278,120.25,120.276,196900000.0
2007-02-06 06:32:00,120.278,120.279,120.244,120.27,126200002.0
2007-02-06 06:33:00,120.274,120.278,120.27,120.278,189599996.0
2007-02-06 06:34:00,120.277,120.278,120.262,120.268,293499995.0
2007-02-06 06:35:00,120.278,120.279,120.249,120.265,250699998.0
2007-02-06 06:36:00,120.278,120.278,120.228,120.27,301799994.0
2007-02-06 06:37:00,120.26,120.274,120.254,120.271,212100002.0
2007-02-06 06:38:00,120.268,120.269,120.255,120.267,243300004.0
2007-02-06 06:39:00,120.273,120.273,120.262,120.267,278600000.0
2007-02-06 06:40:00,120.253,120.261,120.233,120.259,178799999.0
2007-02-06 06:41:00,120.264,120.273,120.263,120.269,127500002.0
2007-02-06 06:42:00,120.267,120.285,120.265,120.284,205700003.0
2007-02-06 06:43:00,120.278,120.279,120.27,120.279,99800002.0
2007-02-06 06:44:00,120.275,120.286,120.261,120.27,320099997.0
2007-02-06 06:45:00,120.277,120.29,120.272,120.272,333100001.0
2007-02-06 06:46:00,120.275,120.282,120.254,120.282,232900001.0
2007-02-06 06:47:00,120.278,120.289,120.278,120.284,156200002.0
2007-02-06 06:48:00,120.263,120.285,120.263,120.285,101199999.0
2007-02-06 06:49:00,120.277,120.277,120.257,120.277,137000001.0
2007-02-06 06:50:00,120.28,120.28,120.254,120.267,157300003.0
2007-02-06 06:51:00,120.276,120.276,120.239,120.263,297600001.0
2007-02-06 06:52:00,120.283,120.283,120.268,120.282,309500003.0
2007-02-06 06:53:00,120.27,120.283,120.254,120.275,292100004.0
2007-02-06 06:54:00,120.273,120.279,120.248,120.264,296799997.0
2007-02-06 06:55:00,120.28,120.283,120.275,120.278,132699998.0
2007-02-06 06:56:00,120.273,120.28,120.267,120.267,167700001.0
2007-02-06 06:57:00,120.268,120.268,120.244,120.252,152500002.0
2007-02-06 06:58:00,120.267,120.267,120.255,120.257,125199998.0
2007-02-06 06:59:00,120.262,120.271,120.25,120.271,138399997.0
2007-02-06 07:00:00,120.265,120.265,120.222,120.249,250700002.0
2007-02-06 07:01:00,120.241,120.25,120.227,120.242,203799998.0
2007-02-06 07:02:00,120.252,120.261,120.239,120.256,301599998.0
2007-02-06 07:03:00,120.25,120.255,120.226,120.241,396100003.0
2007-02-06 07:04:00,120.243,120.254,120.232,120.248,244699995.0
2007-02-06 07:05:00,120.253,120.265,120.247,120.257,201199997.0
2007-02-06 07:06:00,120.245,120.258,120.226,120.226,308899996.0
2007-02-06 07:07:00,120.259,120.259,120.222,120.256,194300002.0
2007-02-06 07:08:00,120.241,120.257,120.228,120.257,124299999.0
2007-02-06 07:09:00,120.248,120.252,120.235,120.235,311799997.0
2007-02-06 07:10:00,120.26,120.269,120.228,120.231,155900004.0
2007-02-06 07:11:00,120.25,120.25,120.209,120.217,216700000.0
2007-02-06 07:12:00,120.268,120.269,120.264,120.268,263599998.0
2007-02-06 07:13:00,120.269,120.282,120.265,120.282,192499996.0
2007-02-06 07:14:00,120.278,120.285,120.267,120.271,380699992.0
2007-02-06 07:15:00,120.273,120.28,120.262,120.28,152599999.0
2007-02-06 07:16:00,120.282,120.286,120.269,120.279,267000004.0
2007-02-06 07:17:00,120.283,120.287,120.28,120.284,207799998.0
2007-02-06 07:18:00,120.291,120.291,120.263,120.279,182300005.0
2007-02-06 07:19:00,120.282,120.298,120.282,120.298,229100005.0
2007-02-06 07:20:00,120.294,120.295,120.289,120.295,203000003.0
2007-02-06 07:21:00,120.288,120.288,120.277,120.283,146900004.0
2007-02-06 07:22:00,120.271,120.283,120.271,120.283,145099999.0
2007-02-06 07:23:00,120.28,120.28,120.263,120.273,277800003.0
2007-02-06 07:24:00,120.278,120.29,120.277,120.283,359899999.0
2007-02-06 07:25:00,120.281,120.292,120.281,120.291,160500001.0
2007-02-06 07:26:00,120.288,120.289,120.266,120.278,200899997.0
2007-02-06 07:27:00,120.292,120.3,120.287,120.29,358799992.0
2007-02-06 07:28:00,120.284,120.284,120.261,120.267,230500002.0
2007-02-06 07:29:00,120.277,120.282,120.27,120.28,153899999.0
2007-02-06 07:30:00,120.268,120.279,120.256,120.256,209699999.0
2007-02-06 07:31:00,120.26,120.262,120.245,120.256,260100003.0
2007-02-06 07:32:00,120.259,120.266,120.254,120.256,202499996.0
2007-02-06 07:33:00,120.258,120.271,120.258,120.268,182799997.0
2007-02-06 07:34:00,120.264,120.274,120.26,120.274,215999998.0
2007-02-06 07:35:00,120.268,120.279,120.252,120.27,248400004.0
2007-02-06 07:36:00,120.265,120.265,120.241,120.264,202399999.0
2007-02-06 07:37:00,120.272,120.287,120.272,120.286,189599994.0
2007-02-06 07:38:00,120.273,120.277,120.259,120.277,123400000.0
2007-02-06 07:39:00,120.271,120.29,120.264,120.286,193300003.0
2007-02-06 07:40:00,120.275,120.281,120.256,120.281,224899997.0
2007-02-06 07:41:00,120.27,120.27,120.244,120.255,146400000.0
2007-02-06 07:42:00,120.277,120.283,120.275,120.277,153500001.0
2007-02-06 07:43:00,120.273,120.276,120.249,120.276,196200000.0
2007-02-06 07:44:00,120.247,120.285,120.247,120.258,202300002.0
2007-02-06 07:45:00,120.288,120.299,120.274,120.295,343800004.0
2007-02-06 07:46:00,120.292,120.292,120.272,120.272,73800001.0
2007-02-06 07:47:00,120.272,120.275,120.248,120.249,103599999.0
2007-02-06 07:48:00,120.256,120.256,120.231,120.248,275600000.0
2007-02-06 07:49:00,120.25,120.273,120.24,120.258,329499998.0
2007-02-06 07:50:00,120.243,120.251,120.236,120.251,120800000.0
2007-02-06 07:51:00,120.252,120.254,120.229,120.251,220100002.0
2007-02-06 07:52:00,120.238,120.253,120.222,120.252,217200008.0
2007-02-06 07:53:00,120.243,120.258,120.239,120.248,133099997.0
2007-02-06 07:54:00,120.248,120.253,120.22,120.226,269699994.0
2007-02-06 07:55:00,120.268,120.268,120.23,120.256,262899999.0
2007-02-06 07:56:00,120.25,120.25,120.222,120.25,228699994.0
2007-02-06 07:57:00,120.262,120.262,120.227,120.26,236499996.0
2007-02-06 07:58:00,120.261,120.263,120.256,120.263,249000006.0
2007-02-06 07:59:00,120.248,120.261,120.234,120.261,143500001.0
2007-02-06 08:00:00,120.265,120.265,120.246,120.262,162299998.0
2007-02-06 08:01:00,120.278,120.283,120.272,120.279,334500004.0
2007-02-06 08:02:00,120.287,120.287,120.245,120.273,338300005.0
2007-02-06 08:03:00,120.278,120.297,120.273,120.289,205400001.0
2007-02-06 08:04:00,120.317,120.345,120.317,120.324,288900004.0
2007-02-06 08:05:00,120.317,120.319,120.297,120.297,327499999.0
2007-02-06 08:06:00,120.29,120.296,120.273,120.273,337299999.0
2007-02-06 08:07:00,120.279,120.283,120.275,120.275,260300005.0
2007-02-06 08:08:00,120.277,120.285,120.27,120.285,208199997.0
2007-02-06 08:09:00,120.29,120.291,120.268,120.291,182000002.0
2007-02-06 08:10:00,120.297,120.315,120.297,120.309,198100002.0
2007-02-06 08:11:00,120.309,120.312,120.304,120.309,79500000.0
2007-02-06 08:12:00,120.309,120.325,120.309,120.325,250500001.0
2007-02-06 08:13:00,120.32,120.33,120.32,120.325,299199996.0
2007-02-06 08:14:00,120.33,120.356,120.33,120.35,289300002.0
2007-02-06 08:15:00,120.358,120.358,120.347,120.347,131899997.0
2007-02-06 08:16:00,120.346,120.349,120.307,120.314,166200003.0
2007-02-06 08:17:00,120.333,120.333,120.324,120.327,258800004.0
2007-02-06 08:18:00,120.347,120.352,120.344,120.347,203700001.0
2007-02-06 08:19:00,120.337,120.341,120.337,120.34,122900002.0
2007-02-06 08:20:00,120.338,120.352,120.333,120.351,224000000.0
2007-02-06 08:21:00,120.35,120.376,120.341,120.376,261800005.0
2007-02-06 08:22:00,120.379,120.379,120.344,120.344,182999996.0
2007-02-06 08:23:00,120.337,120.34,120.332,120.335,161300003.0
2007-02-06 08:24:00,120.34,120.34,120.315,120.328,326900003.0
2007-02-06 08:25:00,120.334,120.334,120.312,120.319,200300001.0
2007-02-06 08:26:00,120.318,120.318,120.3,120.314,212999998.0
2007-02-06 08:27:00,120.327,120.333,120.326,120.327,285700002.0
2007-02-06 08:28:00,120.322,120.335,120.322,120.325,167199994.0
2007-02-06 08:29:00,120.332,120.338,120.332,120.337,175000001.0
2007-02-06 08:30:00,120.332,120.342,120.327,120.34,116000000.0
2007-02-06 08:31:00,120.357,120.362,120.332,120.339,313999999.0
2007-02-06 08:32:00,120.361,120.371,120.36,120.361,149000000.0
2007-02-06 08:33:00,120.367,120.367,120.343,120.343,251999997.0
2007-02-06 08:34:00,120.356,120.371,120.356,120.366,283700003.0
2007-02-06 08:35:00,120.368,120.369,120.346,120.359,186799997.0
2007-02-06 08:36:00,120.36,120.371,120.36,120.362,333500004.0
2007-02-06 08:37:00,120.358,120.358,120.34,120.346,118699999.0
2007-02-06 08:38:00,120.35,120.354,120.338,120.354,238999996.0
2007-02-06 08:39:00,120.357,120.36,120.353,120.357,151999999.0
2007-02-06 08:40:00,120.363,120.363,120.345,120.351,329100003.0
2007-02-06 08:41:00,120.354,120.354,120.326,120.338,344599997.0
2007-02-06 08:42:00,120.341,120.348,120.334,120.343,164600003.0
2007-02-06 08:43:00,120.331,120.331,120.296,120.314,33900000.0
2007-02-06 08:44:00,120.339,120.345,120.337,120.34,257999997.0
2007-02-06 08:45:00,120.335,120.335,120.319,120.325,359499999.0
2007-02-06 08:46:00,120.318,120.318,120.305,120.305,157399997.0
2007-02-06 08:47:00,120.313,120.323,120.31,120.31,391199999.0
2007-02-06 08:48:00,120.298,120.298,120.289,120.296,228599998.0
2007-02-06 08:49:00,120.291,120.291,120.275,120.278,407400003.0
2007-02-06 08:50:00,120.282,120.325,120.282,120.325,195199998.0
2007-02-06 08:51:00,120.327,120.334,120.304,120.326,318900002.0
2007-02-06 08:52:00,120.337,120.345,120.336,120.341,123600001.0
2007-02-06 08:53:00,120.335,120.344,120.323,120.335,209600006.0
2007-02-06 08:54:00,120.338,120.338,120.304,120.332,441400003.0
2007-02-06 08:55:00,120.332,120.337,120.325,120.331,117700001.0
2007-02-06 08:56:00,120.329,120.341,120.312,120.331,287500004.0
2007-02-06 08:57:00,120.325,120.325,120.315,120.315,257199999.0
2007-02-06 08:58:00,120.313,120.32,120.295,120.297,296899994.0
2007-02-06 08:59:00,120.291,120.308,120.285,120.301,105499997.0
2007-02-06 09:00:00,120.303,120.303,120.292,120.292,223599999.0
2007-02-06 09:01:00,120.293,120.304,120.287,120.292,297700001.0
2007-02-06 09:02:00,120.291,120.316,120.288,120.303,229599995.0
2007-02-06 09:03:00,120.303,120.304,120.298,120.298,197100001.0
2007-02-06 09:04:00,120.305,120.307,120.296,120.307,267899998.0
2007-02-06 09:05:00,120.312,120.321,120.312,120.315,392800000.0
2007-02-06 09:06:00,120.322,120.329,120.313,120.318,206300004.0
2007-02-06 09:07:00,120.314,120.314,120.301,120.304,243800000.0
2007-02-06 09:08:00,120.314,120.32,120.306,120.314,248400007.0
2007-02-06 09:09:00,120.34,120.381,120.331,120.381,267900000.0
2007-02-06 09:10:00,120.388,120.406,120.386,120.405,590100003.0
2007-02-06 09:11:00,120.4,120.44,120.4,120.431,209400001.0
2007-02-06 09:12:00,120.424,120.425,120.413,120.425,297299996.0
2007-02-06 09:13:00,120.423,120.429,120.414,120.421,283999999.0
2007-02-06 09:14:00,120.427,120.428,120.41,120.42,340000002.0
2007-02-06 09:15:00,120.425,120.433,120.419,120.422,165899998.0
2007-02-06 09:16:00,120.427,120.431,120.415,120.429,344599999.0
2007-02-06 09:17:00,120.408,120.408,120.388,120.394,177799997.0
2007-02-06 09:18:00,120.401,120.422,120.383,120.415,526999987.0
2007-02-06 09:19:00,120.414,120.42,120.395,120.408,226099995.0
2007-02-06 09:20:00,120.412,120.413,120.382,120.382,57399999.0
2007-02-06 09:21:00,120.368,120.368,120.335,120.339,293199996.0
2007-02-06 09:22:00,120.349,120.36,120.345,120.355,408600001.0
2007-02-06 09:23:00,120.348,120.348,120.324,120.325,380199999.0
2007-02-06 09:24:00,120.322,120.335,120.322,120.332,441099998.0
2007-02-06 09:25:00,120.341,120.353,120.341,120.342,340000004.0
2007-02-06 09:26:00,120.339,120.347,120.317,120.347,158100002.0
2007-02-06 09:27:00,120.359,120.369,120.353,120.353,371099999.0
2007-02-06 09:28:00,120.348,120.354,120.344,120.354,235999997.0
2007-02-06 09:29:00,120.343,120.347,120.34,120.347,209199999.0
2007-02-06 09:30:00,120.354,120.354,120.32,120.332,243800003.0
2007-02-06 09:31:00,120.348,120.36,120.347,120.356,226500001.0
2007-02-06 09:32:00,120.366,120.366,120.356,120.365,363700003.0
2007-02-06 09:33:00,120.36,120.366,120.356,120.362,264300002.0
2007-02-06 09:34:00,120.358,120.365,120.355,120.365,250400001.0
2007-02-06 09:35:00,120.372,120.372,120.342,120.347,324799998.0
2007-02-06 09:36:00,120.347,120.347,120.335,120.337,196000000.0
2007-02-06 09:37:00,120.343,120.351,120.342,120.342,115000003.0
2007-02-06 09:38:00,120.327,120.349,120.304,120.349,286599997.0
2007-02-06 09:39:00,120.341,120.356,120.337,120.349,229099992.0
2007-02-06 09:40:00,120.352,120.352,120.335,120.345,270100002.0
2007-02-06 09:41:00,120.337,120.339,120.315,120.339,163499998.0
2007-02-06 09:42:00,120.342,120.349,120.338,120.34,308599998.0
2007-02-06 09:43:00,120.338,120.338,120.315,120.329,164500001.0
2007-02-06 09:44:00,120.318,120.335,120.282,120.335,203000000.0
2007-02-06 09:45:00,120.337,120.35,120.33,120.35,97200000.0
2007-02-06 09:46:00,120.33,120.349,120.309,120.346,240899994.0
2007-02-06 09:47:00,120.345,120.37,120.345,120.37,131600001.0
2007-02-06 09:48:00,120.367,120.374,120.361,120.374,335699996.0
2007-02-06 09:49:00,120.355,120.374,120.349,120.362,237000005.0
2007-02-06 09:50:00,120.36,120.372,120.358,120.372,277899993.0
2007-02-06 09:51:00,120.372,120.374,120.367,120.37,83799999.0
2007-02-06 09:52:00,120.373,120.392,120.373,120.392,53999999.0
2007-02-06 09:53:00,120.387,120.407,120.381,120.407,146400003.0
2007-02-06 09:54:00,120.412,120.422,120.404,120.412,261399997.0
2007-02-06 09:55:00,120.412,120.412,120.398,120.398,53200000.0
2007-02-06 09:56:00,120.387,120.393,120.386,120.393,123500000.0
2007-02-06 09:57:00,120.383,120.383,120.37,120.377,228800002.0
2007-02-06 09:58:00,120.374,120.374,120.363,120.368,302599999.0
2007-02-06 09:59:00,120.359,120.371,120.349,120.371,134700002.0
2007-02-06 10:00:00,120.376,120.376,120.36,120.374,250400001.0
2007-02-06 10:01:00,120.369,120.371,120.355,120.355,206799999.0
2007-02-06 10:02:00,120.362,120.362,120.354,120.358,161899998.0
2007-02-06 10:03:00,120.357,120.361,120.348,120.348,244200004.0
2007-02-06 10:04:00,120.34,120.347,120.332,120.346,334299998.0
2007-02-06 10:05:00,120.354,120.355,120.344,120.355,83600000.0
2007-02-06 10:06:00,120.362,120.37,120.361,120.361,139699996.0
2007-02-06 10:07:00,120.355,120.365,120.353,120.363,228999998.0
2007-02-06 10:08:00,120.352,120.36,120.348,120.348,248500005.0
2007-02-06 10:09:00,120.355,120.359,120.351,120.357,346100001.0
2007-02-06 10:10:00,120.358,120.366,120.331,120.365,283300001.0
2007-02-06 10:11:00,120.374,120.374,120.361,120.361,146500003.0
2007-02-06 10:12:00,120.358,120.36,120.344,120.36,157200001.0
2007-02-06 10:13:00,120.359,120.369,120.357,120.362,305000002.0
2007-02-06 10:14:00,120.353,120.371,120.341,120.371,293900000.0
2007-02-06 10:15:00,120.371,120.386,120.341,120.386,301500000.0
2007-02-06 10:16:00,120.397,120.405,120.394,120.399,148099998.0
2007-02-06 10:17:00,120.398,120.421,120.397,120.421,300400001.0
2007-02-06 10:18:00,120.425,120.435,120.413,120.435,419000003.0
2007-02-06 10:19:00,120.438,120.459,120.438,120.452,268100001.0
2007-02-06 10:20:00,120.461,120.461,120.445,120.453,352199999.0
2007-02-06 10:21:00,120.452,120.461,120.451,120.46,153700001.0
2007-02-06 10:22:00,120.467,120.468,120.454,120.459,286300004.0
2007-02-06 10:23:00,120.462,120.479,120.462,120.479,110800000.0
2007-02-06 10:24:00,120.48,120.48,120.464,120.464,145400002.0
2007-02-06 10:25:00,120.461,120.478,120.461,120.475,284199998.0
2007-02-06 10:26:00,120.469,120.469,120.454,120.458,146399998.0
2007-02-06 10:27:00,120.445,120.447,120.44,120.445,241799997.0
2007-02-06 10:28:00,120.44,120.445,120.424,120.43,360700000.0
2007-02-06 10:29:00,120.418,120.428,120.388,120.428,245900003.0
2007-02-06 10:30:00,120.441,120.45,120.423,120.45,192000005.0
2007-02-06 10:31:00,120.472,120.487,120.472,120.485,328300006.0
2007-02-06 10:32:00,120.492,120.528,120.492,120.526,344400008.0
2007-02-06 10:33:00,120.526,120.526,120.524,120.524,58100000.0
2007-02-06 10:34:00,120.521,120.521,120.504,120.504,130600003.0
2007-02-06 10:35:00,120.516,120.517,120.493,120.505,99099998.0
2007-02-06 10:36:00,120.492,120.496,120.467,120.467,364499998.0
2007-02-06 10:37:00,120.478,120.492,120.462,120.492,199700005.0
2007-02-06 10:38:00,120.503,120.503,120.487,120.492,206700003.0
2007-02-06 10:39:00,120.493,120.498,120.49,120.497,229599996.0
2007-02-06 10:40:00,120.502,120.502,120.483,120.491,271100002.0
2007-02-06 10:41:00,120.489,120.489,120.479,120.48,147800000.0
2007-02-06 10:42:00,120.48,120.496,120.476,120.496,127200001.0
2007-02-06 10:43:00,120.482,120.487,120.473,120.486,238099998.0
2007-02-06 10:44:00,120.485,120.485,120.457,120.47,398400004.0
2007-02-06 10:45:00,120.475,120.475,120.462,120.474,24800000.0
2007-02-06 10:46:00,120.473,120.473,120.467,120.468,131499998.0
2007-02-06 10:47:00,120.469,120.469,120.459,120.467,176300005.0
2007-02-06 10:48:00,120.482,120.482,120.472,120.472,111000001.0
2007-02-06 10:49:00,120.469,120.476,120.466,120.476,238000000.0
2007-02-06 10:50:00,120.468,120.468,120.443,120.465,234399997.0
2007-02-06 10:51:00,120.472,120.474,120.457,120.471,180599999.0
2007-02-06 10:52:00,120.472,120.479,120.459,120.479,263900003.0
2007-02-06 10:53:00,120.486,120.498,120.486,120.487,142300001.0
2007-02-06 10:54:00,120.475,120.476,120.455,120.455,234999997.0
2007-02-06 10:55:00,120.457,120.472,120.447,120.472,317900001.0
2007-02-06 10:56:00,120.48,120.485,120.477,120.483,222500001.0
2007-02-06 10:57:00,120.477,120.478,120.47,120.47,183099997.0
2007-02-06 10:58:00,120.463,120.469,120.455,120.455,206799999.0
2007-02-06 10:59:00,120.457,120.46,120.449,120.449,146199998.0
2007-02-06 11:00:00,120.451,120.451,120.441,120.441,120099998.0
2007-02-06 11:01:00,120.444,120.459,120.444,120.452,66900000.0
2007-02-06 11:02:00,120.449,120.461,120.443,120.457,178599998.0
2007-02-06 11:03:00,120.45,120.452,120.436,120.452,302799996.0
2007-02-06 11:04:00,120.458,120.463,120.453,120.458,354100000.0
2007-02-06 11:05:00,120.454,120.455,120.435,120.454,245000000.0
2007-02-06 11:06:00,120.463,120.463,120.455,120.457,185100002.0
2007-02-06 11:07:00,120.459,120.462,120.452,120.458,172099996.0
2007-02-06 11:08:00,120.445,120.454,120.443,120.454,139700001.0
2007-02-06 11:09:00,120.463,120.473,120.462,120.463,230200002.0
2007-02-06 11:10:00,120.453,120.459,120.427,120.459,247599999.0
2007-02-06 11:11:00,120.461,120.461,120.45,120.455,248900005.0
2007-02-06 11:12:00,120.453,120.464,120.442,120.455,275999996.0
2007-02-06 11:13:00,120.438,120.438,120.429,120.432,268700006.0
2007-02-06 11:14:00,120.434,120.451,120.434,120.446,285100003.0
2007-02-06 11:15:00,120.434,120.443,120.434,120.443,230800002.0
2007-02-06 11:16:00,120.44,120.453,120.44,120.443,312900001.0
2007-02-06 11:17:00,120.442,120.445,120.433,120.442,198300000.0
2007-02-06 11:18:00,120.45,120.456,120.443,120.456,303199996.0
2007-02-06 11:19:00,120.445,120.449,120.432,120.432,256600002.0
2007-02-06 11:20:00,120.432,120.432,120.411,120.425,364699999.0
2007-02-06 11:21:00,120.424,120.426,120.414,120.414,166400002.0
2007-02-06 11:22:00,120.42,120.427,120.414,120.414,256599999.0
2007-02-06 11:23:00,120.418,120.421,120.412,120.412,157099998.0
2007-02-06 11:24:00,120.402,120.418,120.402,120.414,212599998.0
2007-02-06 11:25:00,120.414,120.427,120.394,120.412,116799999.0
2007-02-06 11:26:00,120.427,120.446,120.427,120.436,144300005.0
2007-02-06 11:27:00,120.443,120.45,120.434,120.443,183800005.0
2007-02-06 11:28:00,120.442,120.442,120.429,120.439,158999996.0
2007-02-06 11:29:00,120.443,120.449,120.439,120.439,248799999.0
2007-02-06 11:30:00,120.439,120.443,120.433,120.433,315800001.0
2007-02-06 11:31:00,120.431,120.431,120.421,120.428,162400000.0
2007-02-06 11:32:00,120.423,120.429,120.409,120.414,337500002.0
2007-02-06 11:33:00,120.416,120.436,120.408,120.436,111399997.0
2007-02-06 11:34:00,120.443,120.448,120.435,120.446,221000000.0
2007-02-06 11:35:00,120.45,120.454,120.423,120.436,314600000.0
2007-02-06 11:36:00,120.44,120.449,120.435,120.438,316399987.0
2007-02-06 11:37:00,120.45,120.454,120.417,120.441,285899997.0
2007-02-06 11:38:00,120.442,120.442,120.427,120.427,102499999.0
2007-02-06 11:39:00,120.428,120.43,120.417,120.43,286000005.0
2007-02-06 11:40:00,120.424,120.425,120.418,120.425,123800000.0
2007-02-06 11:41:00,120.425,120.43,120.416,120.428,227400002.0
2007-02-06 11:42:00,120.438,120.438,120.414,120.421,207999996.0
2007-02-06 11:43:00,120.437,120.44,120.422,120.422,138500001.0
2007-02-06 11:44:00,120.437,120.445,120.427,120.427,237099998.0
2007-02-06 11:45:00,120.453,120.455,120.437,120.455,319099997.0
2007-02-06 11:46:00,120.443,120.451,120.435,120.443,171099998.0
2007-02-06 11:47:00,120.429,120.429,120.402,120.421,169300003.0
2007-02-06 11:48:00,120.428,120.448,120.418,120.44,381000002.0
2007-02-06 11:49:00,120.442,120.442,120.431,120.437,267599997.0
2007-02-06 11:50:00,120.43,120.441,120.423,120.441,336199998.0
2007-02-06 11:51:00,120.426,120.437,120.411,120.411,291300003.0
2007-02-06 11:52:00,120.417,120.433,120.417,120.433,351700004.0
2007-02-06 11:53:00,120.43,120.444,120.43,120.437,210699997.0
2007-02-06 11:54:00,120.447,120.453,120.442,120.45,203600004.0
2007-02-06 11:55:00,120.446,120.482,120.445,120.481,440699997.0
2007-02-06 11:56:00,120.482,120.505,120.476,120.505,232100006.0
2007-02-06 11:57:00,120.507,120.513,120.498,120.499,321100002.0
2007-02-06 11:58:00,120.51,120.521,120.51,120.513,74800000.0
2007-02-06 11:59:00,120.514,120.533,120.514,120.52,255500002.0
2007-02-06 12:00:00,120.523,120.528,120.513,120.514,346999997.0
2007-02-06 12:01:00,120.517,120.52,120.509,120.509,188699997.0
2007-02-06 12:02:00,120.511,120.517,120.484,120.484,185000002.0
2007-02-06 12:03:00,120.465,120.465,120.406,120.406,150299998.0
2007-02-06 12:04:00,120.419,120.422,120.407,120.411,236699995.0
2007-02-06 12:05:00,120.413,120.419,120.406,120.415,241100001.0
2007-02-06 12:06:00,120.415,120.427,120.407,120.41,164199999.0
2007-02-06 12:07:00,120.408,120.415,120.395,120.409,221099998.0
2007-02-06 12:08:00,120.393,120.404,120.393,120.394,203100000.0
2007-02-06 12:09:00,120.393,120.414,120.393,120.405,254400005.0
2007-02-06 12:10:00,120.412,120.415,120.402,120.415,261100003.0
2007-02-06 12:11:00,120.422,120.422,120.407,120.41,446700004.0
2007-02-06 12:12:00,120.416,120.416,120.4,120.413,168199997.0
2007-02-06 12:13:00,120.411,120.411,120.394,120.411,190800005.0
2007-02-06 12:14:00,120.416,120.418,120.401,120.401,358699993.0
2007-02-06 12:15:00,120.393,120.405,120.388,120.405,179800004.0
2007-02-06 12:16:00,120.407,120.418,120.4,120.4,287600008.0
2007-02-06 12:17:00,120.395,120.395,120.381,120.386,253200000.0
2007-02-06 12:18:00,120.387,120.398,120.387,120.398,133900002.0
2007-02-06 12:19:00,120.398,120.401,120.377,120.379,366799995.0
2007-02-06 12:20:00,120.364,120.381,120.363,120.381,266199998.0
2007-02-06 12:21:00,120.384,120.384,120.367,120.367,246099999.0
2007-02-06 12:22:00,120.362,120.371,120.358,120.371,151999999.0
2007-02-06 12:23:00,120.372,120.378,120.344,120.352,301300001.0
2007-02-06 12:24:00,120.368,120.404,120.367,120.379,317300001.0
2007-02-06 12:25:00,120.401,120.409,120.368,120.383,311000001.0
2007-02-06 12:26:00,120.386,120.393,120.384,120.393,221100001.0
2007-02-06 12:27:00,120.386,120.392,120.367,120.375,161700001.0
2007-02-06 12:28:00,120.378,120.384,120.374,120.374,117099996.0
2007-02-06 12:29:00,120.367,120.367,120.341,120.346,214400002.0
2007-02-06 12:30:00,120.348,120.363,120.347,120.356,124300000.0
2007-02-06 12:31:00,120.355,120.369,120.348,120.366,266600003.0
2007-02-06 12:32:00,120.358,120.358,120.343,120.343,266599999.0
2007-02-06 12:33:00,120.352,120.367,120.349,120.36,266500005.0
2007-02-06 12:34:00,120.355,120.356,120.348,120.352,104400000.0
2007-02-06 12:35:00,120.352,120.355,120.344,120.351,148899998.0
2007-02-06 12:36:00,120.35,120.361,120.35,120.354,298000004.0
2007-02-06 12:37:00,120.352,120.36,120.348,120.351,197000002.0
2007-02-06 12:38:00,120.343,120.343,120.328,120.328,197700002.0
2007-02-06 12:39:00,120.332,120.332,120.312,120.313,144800004.0
2007-02-06 12:40:00,120.321,120.321,120.312,120.312,272599998.0
2007-02-06 12:41:00,120.313,120.316,120.308,120.308,296499998.0
2007-02-06 12:42:00,120.309,120.32,120.305,120.317,262300002.0
2007-02-06 12:43:00,120.312,120.314,120.301,120.314,80900000.0
2007-02-06 12:44:00,120.325,120.327,120.302,120.302,294899999.0
2007-02-06 12:45:00,120.323,120.323,120.312,120.315,353299998.0
2007-02-06 12:46:00,120.303,120.321,120.284,120.318,422799999.0
2007-02-06 12:47:00,120.322,120.327,120.31,120.321,416500000.0
2007-02-06 12:48:00,120.319,120.325,120.318,120.325,344000001.0
2007-02-06 12:49:00,120.32,120.32,120.295,120.3,134700000.0
2007-02-06 12:50:00,120.292,120.304,120.292,120.299,73500001.0
2007-02-06 12:51:00,120.307,120.312,120.304,120.312,239200002.0
2007-02-06 12:52:00,120.297,120.311,120.291,120.295,278899998.0
2007-02-06 12:53:00,120.289,120.294,120.287,120.288,190999999.0
2007-02-06 12:54:00,120.282,120.283,120.282,120.283,36200000.0
2007-02-06 12:55:00,120.281,120.281,120.267,120.273,173100002.0
2007-02-06 12:56:00,120.275,120.282,120.266,120.274,341600007.0
2007-02-06 12:57:00,120.278,120.283,120.242,120.242,206600002.0
2007-02-06 12:58:00,120.268,120.28,120.262,120.27,382700003.0
2007-02-06 12:59:00,120.273,120.283,120.265,120.283,368799993.0
2007-02-06 13:00:00,120.283,120.307,120.283,120.298,456999992.0
2007-02-06 13:01:00,120.293,120.306,120.282,120.292,141100000.0
2007-02-06 13:02:00,120.287,120.299,120.287,120.292,227399998.0
2007-02-06 13:03:00,120.286,120.289,120.278,120.289,254300002.0
2007-02-06 13:04:00,120.284,120.29,120.237,120.271,225100003.0
2007-02-06 13:05:00,120.281,120.29,120.281,120.281,462299995.0
2007-02-06 13:06:00,120.272,120.272,120.257,120.257,138600001.0
2007-02-06 13:07:00,120.26,120.27,120.251,120.267,208999998.0
2007-02-06 13:08:00,120.268,120.27,120.247,120.259,409700001.0
2007-02-06 13:09:00,120.262,120.278,120.255,120.275,399500001.0
2007-02-06 13:10:00,120.275,120.275,120.267,120.275,213700002.0
2007-02-06 13:11:00,120.272,120.285,120.272,120.279,235000001.0
2007-02-06 13:12:00,120.26,120.267,120.253,120.254,378200004.0
2007-02-06 13:13:00,120.26,120.273,120.25,120.258,144499999.0
2007-02-06 13:14:00,120.247,120.247,120.23,120.241,161400004.0
2007-02-06 13:15:00,120.237,120.251,120.222,120.232,391000000.0
2007-02-06 13:16:00,120.246,120.259,120.243,120.251,259499999.0
2007-02-06 13:17:00,120.246,120.248,120.238,120.242,215299997.0
2007-02-06 13:18:00,120.222,120.222,120.183,120.213,194699998.0
2007-02-06 13:19:00,120.232,120.24,120.229,120.236,165600000.0
2007-02-06 13:20:00,120.242,120.252,120.233,120.233,176100001.0
2007-02-06 13:21:00,120.235,120.235,120.218,120.223,296700000.0
2007-02-06 13:22:00,120.218,120.218,120.198,120.208,372199998.0
2007-02-06 13:23:00,120.22,120.237,120.212,120.222,241799999.0
2007-02-06 13:24:00,120.205,120.235,120.187,120.231,187899997.0
2007-02-06 13:25:00,120.223,120.233,120.204,120.22,350000001.0
2007-02-06 13:26:00,120.218,120.23,120.218,120.23,104100002.0
2007-02-06 13:27:00,120.235,120.24,120.215,120.215,115300001.0
2007-02-06 13:28:00,120.235,120.235,120.199,120.217,206099995.0
2007-02-06 13:29:00,120.223,120.229,120.216,120.225,228699998.0
2007-02-06 13:30:00,120.221,120.229,120.218,120.218,341699996.0
2007-02-06 13:31:00,120.222,120.226,120.202,120.207,303099998.0
2007-02-06 13:32:00,120.215,120.225,120.188,120.207,349099994.0
2007-02-06 13:33:00,120.212,120.212,120.194,120.209,436999993.0
2007-02-06 13:34:00,120.211,120.223,120.211,120.223,277200002.0
2007-02-06 13:35:00,120.219,120.219,120.193,120.193,287799990.0
2007-02-06 13:36:00,120.193,120.208,120.193,120.205,243500000.0
2007-02-06 13:37:00,120.205,120.205,120.193,120.196,216900003.0
2007-02-06 13:38:00,120.192,120.201,120.188,120.188,131899998.0
2007-02-06 13:39:00,120.198,120.198,120.196,120.196,83000000.0
2007-02-06 13:40:00,120.204,120.204,120.188,120.192,348800003.0
2007-02-06 13:41:00,120.19,120.199,120.186,120.193,217300000.0
2007-02-06 13:42:00,120.19,120.195,120.187,120.195,157899999.0
2007-02-06 13:43:00,120.188,120.19,120.172,120.185,202899999.0
2007-02-06 13:44:00,120.181,120.181,120.156,120.157,293400001.0
2007-02-06 13:45:00,120.163,120.168,120.161,120.161,172499999.0
2007-02-06 13:46:00,120.157,120.165,120.155,120.156,218300003.0
2007-02-06 13:47:00,120.161,120.169,120.142,120.169,120000000.0
2007-02-06 13:48:00,120.177,120.179,120.159,120.168,249599996.0
2007-02-06 13:49:00,120.151,120.163,120.145,120.148,227799995.0
2007-02-06 13:50:00,120.171,120.171,120.156,120.156,429399999.0
2007-02-06 13:51:00,120.163,120.169,120.141,120.16,360700003.0
2007-02-06 13:52:00,120.153,120.166,120.141,120.155,257300001.0
2007-02-06 13:53:00,120.147,120.164,120.138,120.16,377999998.0
2007-02-06 13:54:00,120.158,120.163,120.148,120.163,256199999.0
2007-02-06 13:55:00,120.163,120.164,120.158,120.164,160799995.0
2007-02-06 13:56:00,120.162,120.162,120.152,120.157,240499996.0
2007-02-06 13:57:00,120.158,120.161,120.152,120.152,189100003.0
2007-02-06 13:58:00,120.15,120.155,120.147,120.155,200699999.0
2007-02-06 13:59:00,120.152,120.152,120.126,120.14,201999999.0
2007-02-06 14:00:00,120.15,120.155,120.145,120.148,241100008.0
2007-02-06 14:01:00,120.145,120.149,120.133,120.142,251599998.0
2007-02-06 14:02:00,120.15,120.15,120.142,120.148,210399993.0
2007-02-06 14:03:00,120.147,120.148,120.131,120.131,223100001.0
2007-02-06 14:04:00,120.137,120.137,120.127,120.13,251800000.0
2007-02-06 14:05:00,120.132,120.133,120.11,120.114,190200002.0
2007-02-06 14:06:00,120.124,120.124,120.108,120.108,299600006.0
2007-02-06 14:07:00,120.108,120.11,120.092,120.092,247800002.0
2007-02-06 14:08:00,120.092,120.102,120.09,120.102,269400004.0
2007-02-06 14:09:00,120.097,120.124,120.097,120.119,155900000.0
2007-02-06 14:10:00,120.124,120.127,120.124,120.127,46699999.0
2007-02-06 14:11:00,120.127,120.129,120.124,120.126,157400004.0
2007-02-06 14:12:00,120.122,120.138,120.122,120.136,130599998.0
2007-02-06 14:13:00,120.122,120.13,120.101,120.101,210000000.0
2007-02-06 14:14:00,120.148,120.158,120.148,120.15,176600003.0
2007-02-06 14:15:00,120.158,120.16,120.141,120.141,253000002.0
2007-02-06 14:16:00,120.135,120.145,120.135,120.145,197199999.0
2007-02-06 14:17:00,120.138,120.142,120.131,120.142,412800002.0
2007-02-06 14:18:00,120.143,120.148,120.107,120.13,176000001.0
2007-02-06 14:19:00,120.138,120.152,120.138,120.152,242600001.0
2007-02-06 14:20:00,120.149,120.153,120.144,120.153,264700001.0
2007-02-06 14:21:00,120.137,120.14,120.114,120.14,167799999.0
2007-02-06 14:22:00,120.159,120.163,120.153,120.157,138200000.0
2007-02-06 14:23:00,120.163,120.163,120.144,120.152,212700000.0
2007-02-06 14:24:00,120.138,120.141,120.095,120.138,237000002.0
2007-02-06 14:25:00,120.145,120.145,120.138,120.138,198899997.0
2007-02-06 14:26:00,120.135,120.138,120.128,120.128,137200005.0
2007-02-06 14:27:00,120.125,120.137,120.123,120.134,173100006.0
2007-02-06 14:28:00,120.139,120.139,120.13,120.137,402299996.0
2007-02-06 14:29:00,120.133,120.133,120.122,120.127,154500001.0
2007-02-06 14:30:00,120.119,120.124,120.113,120.124,203099999.0
2007-02-06 14:31:00,120.123,120.123,120.116,120.117,164300004.0
2007-02-06 14:32:00,120.114,120.116,120.108,120.114,353099996.0
2007-02-06 14:33:00,120.102,120.102,120.099,120.102,80600001.0
2007-02-06 14:34:00,120.107,120.109,120.099,120.102,128399998.0
2007-02-06 14:35:00,120.101,120.11,120.101,120.107,214300001.0
2007-02-06 14:36:00,120.106,120.134,120.106,120.129,263299999.0
2007-02-06 14:37:00,120.106,120.113,120.106,120.113,120600001.0
2007-02-06 14:38:00,120.085,120.091,120.07,120.091,238500000.0
2007-02-06 14:39:00,120.088,120.088,120.064,120.083,199299997.0
2007-02-06 14:40:00,120.089,120.099,120.085,120.088,125600002.0
2007-02-06 14:41:00,120.089,120.1,120.088,120.097,164800002.0
2007-02-06 14:42:00,120.091,120.099,120.079,120.079,364999991.0
2007-02-06 14:43:00,120.08,120.086,120.074,120.075,291099994.0
2007-02-06 14:44:00,120.079,120.107,120.078,120.107,223000006.0
2007-02-06 14:45:00,120.106,120.106,120.095,120.101,221100008.0
2007-02-06 14:46:00,120.108,120.117,120.098,120.106,202699997.0
2007-02-06 14:47:00,120.091,120.101,120.07,120.101,251299997.0
2007-02-06 14:48:00,120.118,120.119,120.09,120.099,219500001.0
2007-02-06 14:49:00,120.106,120.115,120.097,120.101,372700001.0
2007-02-06 14:50:00,120.116,120.137,120.116,120.133,112700001.0
2007-02-06 14:51:00,120.135,120.139,120.129,120.138,197800000.0
2007-02-06 14:52:00,120.147,120.151,120.135,120.14,120999999.0
2007-02-06 14:53:00,120.138,120.148,120.117,120.117,274100001.0
2007-02-06 14:54:00,120.115,120.122,120.107,120.12,239000001.0
2007-02-06 14:55:00,120.127,120.129,120.112,120.112,111200001.0
2007-02-06 14:56:00,120.12,120.126,120.118,120.121,227599998.0
2007-02-06 14:57:00,120.132,120.132,120.125,120.132,99499998.0
2007-02-06 14:58:00,120.133,120.14,120.131,120.138,244700004.0
2007-02-06 14:59:00,120.142,120.151,120.137,120.137,137300001.0
2007-02-06 15:00:00,120.136,120.141,120.112,120.119,362200002.0
2007-02-06 15:01:00,120.137,120.139,120.123,120.123,149200000.0
2007-02-06 15:02:00,120.11,120.11,120.086,120.089,148299995.0
2007-02-06 15:03:00,120.09,120.09,120.075,120.082,212699998.0
2007-02-06 15:04:00,120.087,120.089,120.069,120.069,154299998.0
2007-02-06 15:05:00,120.077,120.083,120.076,120.083,233100001.0
2007-02-06 15:06:00,120.075,120.125,120.075,120.125,475000002.0
2007-02-06 15:07:00,120.111,120.122,120.111,120.122,141999998.0
2007-02-06 15:08:00,120.123,120.123,120.107,120.119,290300000.0
2007-02-06 15:09:00,120.121,120.122,120.104,120.108,268400002.0
2007-02-06 15:10:00,120.117,120.137,120.117,120.136,221200001.0
2007-02-06 15:11:00,120.133,120.133,120.118,120.118,307799999.0
2007-02-06 15:12:00,120.132,120.15,120.132,120.145,240899999.0
2007-02-06 15:13:00,120.146,120.146,120.102,120.102,296100004.0
2007-02-06 15:14:00,120.1,120.109,120.087,120.087,161000002.0
2007-02-06 15:15:00,120.077,120.084,120.075,120.084,297400002.0
2007-02-06 15:16:00,120.079,120.079,120.044,120.054,343900002.0
2007-02-06 15:17:00,120.048,120.049,120.034,120.034,176900000.0
2007-02-06 15:18:00,120.033,120.051,120.023,120.051,235400000.0
2007-02-06 15:19:00,120.055,120.061,120.043,120.058,334800001.0
2007-02-06 15:20:00,120.064,120.064,120.049,120.063,428299990.0
2007-02-06 15:21:00,120.068,120.072,120.058,120.058,343200002.0
2007-02-06 15:22:00,120.03,120.03,119.982,120.016,166500002.0
2007-02-06 15:23:00,120.048,120.077,120.044,120.063,246300001.0
2007-02-06 15:24:00,120.075,120.115,120.074,120.115,381599998.0
2007-02-06 15:25:00,120.129,120.188,120.129,120.188,267799994.0
2007-02-06 15:26:00,120.198,120.2,120.171,120.171,180299996.0
2007-02-06 15:27:00,120.164,120.181,120.158,120.181,120400000.0
2007-02-06 15:28:00,120.173,120.173,120.164,120.17,131499997.0
2007-02-06 15:29:00,120.18,120.204,120.18,120.192,242999997.0
2007-02-06 15:30:00,120.202,120.211,120.194,120.204,196600001.0
2007-02-06 15:31:00,120.21,120.21,120.194,120.205,197799999.0
2007-02-06 15:32:00,120.192,120.192,120.175,120.176,173699996.0
2007-02-06 15:33:00,120.171,120.177,120.165,120.169,268500004.0
2007-02-06 15:34:00,120.163,120.165,120.155,120.159,178999999.0
2007-02-06 15:35:00,120.155,120.164,120.139,120.164,216100007.0
2007-02-06 15:36:00,120.172,120.187,120.172,120.187,165800000.0
2007-02-06 15:37:00,120.191,120.231,120.191,120.227,375100002.0
2007-02-06 15:38:00,120.233,120.246,120.226,120.241,250900002.0
2007-02-06 15:39:00,120.23,120.246,120.225,120.23,198000001.0
2007-02-06 15:40:00,120.23,120.239,120.223,120.235,269399996.0
2007-02-06 15:41:00,120.235,120.235,120.222,120.222,191799998.0
2007-02-06 15:42:00,120.216,120.232,120.216,120.22,366299994.0
2007-02-06 15:43:00,120.226,120.267,120.224,120.267,386300001.0
2007-02-06 15:44:00,120.272,120.285,120.27,120.285,238600006.0
2007-02-06 15:45:00,120.29,120.325,120.28,120.325,263300003.0
2007-02-06 15:46:00,120.333,120.366,120.329,120.36,265299994.0
2007-02-06 15:47:00,120.354,120.354,120.334,120.334,227299996.0
2007-02-06 15:48:00,120.34,120.348,120.325,120.325,485500003.0
2007-02-06 15:49:00,120.314,120.329,120.314,120.326,220200003.0
2007-02-06 15:50:00,120.324,120.324,120.307,120.314,342900004.0
2007-02-06 15:51:00,120.319,120.322,120.307,120.32,272700004.0
2007-02-06 15:52:00,120.319,120.331,120.318,120.331,194699997.0
2007-02-06 15:53:00,120.34,120.34,120.327,120.327,204300003.0
2007-02-06 15:54:00,120.329,120.329,120.324,120.324,89899998.0
2007-02-06 15:55:00,120.326,120.329,120.313,120.315,90400001.0
2007-02-06 15:56:00,120.31,120.31,120.261,120.301,290600003.0
2007-02-06 15:57:00,120.287,120.3,120.287,120.297,122899997.0
2007-02-06 15:58:00,120.295,120.301,120.292,120.292,190800002.0
2007-02-06 15:59:00,120.28,120.28,120.277,120.277,12400000.0
2007-02-06 16:00:00,120.283,120.287,120.272,120.284,296599998.0
2007-02-06 16:01:00,120.295,120.299,120.277,120.28,260099998.0
2007-02-06 16:02:00,120.273,120.273,120.261,120.265,116300001.0
2007-02-06 16:03:00,120.258,120.268,120.246,120.268,166100001.0
2007-02-06 16:04:00,120.26,120.26,120.247,120.25,324600000.0
2007-02-06 16:05:00,120.263,120.273,120.26,120.263,223400002.0
2007-02-06 16:06:00,120.267,120.278,120.262,120.267,289300006.0
2007-02-06 16:07:00,120.258,120.269,120.253,120.267,344900000.0
2007-02-06 16:08:00,120.258,120.268,120.242,120.252,309700006.0
2007-02-06 16:09:00,120.262,120.262,120.255,120.255,240400003.0
2007-02-06 16:10:00,120.266,120.266,120.24,120.248,208899998.0
2007-02-06 16:11:00,120.26,120.27,120.244,120.27,171700000.0
2007-02-06 16:12:00,120.277,120.278,120.271,120.271,207399999.0
2007-02-06 16:13:00,120.262,120.28,120.239,120.28,134700002.0
2007-02-06 16:14:00,120.284,120.284,120.274,120.281,309099996.0
2007-02-06 16:15:00,120.278,120.292,120.275,120.288,405399996.0
2007-02-06 16:16:00,120.289,120.298,120.283,120.288,160600001.0
2007-02-06 16:17:00,120.284,120.287,120.271,120.272,295800001.0
2007-02-06 16:18:00,120.282,120.288,120.28,120.288,172199997.0
2007-02-06 16:19:00,120.279,120.279,120.255,120.266,80700001.0
2007-02-06 16:20:00,120.281,120.281,120.265,120.276,240700003.0
2007-02-06 16:21:00,120.28,120.29,120.274,120.29,230700001.0
2007-02-06 16:22:00,120.292,120.292,120.272,120.291,319400004.0
2007-02-06 16:23:00,120.292,120.304,120.288,120.29,229999997.0
2007-02-06 16:24:00,120.277,120.291,120.277,120.283,155700001.0
2007-02-06 16:25:00,120.282,120.291,120.274,120.291,188900003.0
2007-02-06 16:26:00,120.286,120.3,120.286,120.297,408300009.0
2007-02-06 16:27:00,120.285,120.287,120.278,120.287,175300000.0
2007-02-06 16:28:00,120.283,120.283,120.257,120.283,87500000.0
2007-02-06 16:29:00,120.286,120.286,120.276,120.276,40500001.0
2007-02-06 16:30:00,120.26,120.26,120.24,120.255,231199998.0
2007-02-06 16:31:00,120.258,120.267,120.254,120.262,165999998.0
2007-02-06 16:32:00,120.249,120.278,120.249,120.276,115800004.0
2007-02-06 16:33:00,120.268,120.268,120.247,120.25,180099998.0
2007-02-06 16:34:00,120.249,120.26,120.243,120.252,225399999.0
2007-02-06 16:35:00,120.248,120.254,120.239,120.241,381400003.0
2007-02-06 16:36:00,120.238,120.249,120.238,120.247,168600000.0
2007-02-06 16:37:00,120.246,120.246,120.223,120.239,322100002.0
2007-02-06 16:38:00,120.243,120.251,120.235,120.251,255400006.0
2007-02-06 16:39:00,120.262,120.271,120.246,120.267,315400003.0
2007-02-06 16:40:00,120.275,120.285,120.257,120.257,149900002.0
2007-02-06 16:41:00,120.258,120.258,120.248,120.254,309900001.0
2007-02-06 16:42:00,120.247,120.257,120.227,120.257,129300002.0
2007-02-06 16:43:00,120.243,120.253,120.229,120.253,227799999.0
2007-02-06 16:44:00,120.242,120.245,120.215,120.245,229199997.0
2007-02-06 16:45:00,120.253,120.253,120.241,120.247,344100007.0
2007-02-06 16:46:00,120.231,120.246,120.225,120.225,366400000.0
2007-02-06 16:47:00,120.225,120.231,120.208,120.231,162800000.0
2007-02-06 16:48:00,120.225,120.227,120.195,120.195,273299995.0
2007-02-06 16:49:00,120.203,120.21,120.203,120.21,331899999.0
2007-02-06 16:50:00,120.213,120.224,120.213,120.217,174100000.0
2007-02-06 16:51:00,120.223,120.223,120.208,120.223,292600000.0
2007-02-06 16:52:00,120.216,120.216,120.205,120.21,223500005.0
2007-02-06 16:53:00,120.211,120.211,120.196,120.2,200300001.0
2007-02-06 16:54:00,120.208,120.208,120.203,120.208,306699998.0
2007-02-06 16:55:00,120.204,120.212,120.197,120.202,232999999.0
2007-02-06 16:56:00,120.209,120.216,120.208,120.208,164500002.0
2007-02-06 16:57:00,120.213,120.213,120.209,120.211,194800007.0
2007-02-06 16:58:00,120.212,120.212,120.199,120.199,283199996.0
2007-02-06 16:59:00,120.205,120.205,120.201,120.205,212100001.0
2007-02-06 17:00:00,120.206,120.211,120.196,120.211,356400000.0
2007-02-06 17:01:00,120.207,120.232,120.205,120.229,234600000.0
2007-02-06 17:02:00,120.23,120.23,120.214,120.22,103099998.0
2007-02-06 17:03:00,120.22,120.234,120.22,120.228,197699997.0
2007-02-06 17:04:00,120.233,120.233,120.211,120.211,238199998.0
2007-02-06 17:05:00,120.218,120.239,120.218,120.227,324999996.0
2007-02-06 17:06:00,120.234,120.247,120.228,120.245,439599996.0
2007-02-06 17:07:00,120.238,120.238,120.22,120.225,119799999.0
2007-02-06 17:08:00,120.222,120.226,120.208,120.208,243599998.0
2007-02-06 17:09:00,120.223,120.231,120.218,120.218,219300005.0
2007-02-06 17:10:00,120.225,120.237,120.212,120.237,321700002.0
2007-02-06 17:11:00,120.23,120.236,120.229,120.236,94200001.0
2007-02-06 17:12:00,120.235,120.249,120.235,120.244,218000005.0
2007-02-06 17:13:00,120.245,120.245,120.201,120.207,389900003.0
2007-02-06 17:14:00,120.237,120.25,120.237,120.25,211600003.0
2007-02-06 17:15:00,120.247,120.256,120.244,120.255,215500000.0
2007-02-06 17:16:00,120.25,120.251,120.247,120.247,97100003.0
2007-02-06 17:17:00,120.247,120.25,120.24,120.244,161300000.0
2007-02-06 17:18:00,120.242,120.242,120.229,120.235,222399998.0
2007-02-06 17:19:00,120.218,120.231,120.198,120.198,325499996.0
2007-02-06 17:20:00,120.229,120.241,120.229,120.234,284300001.0
2007-02-06 17:21:00,120.241,120.243,120.234,120.239,147699998.0
2007-02-06 17:22:00,120.244,120.248,120.244,120.247,167300003.0
2007-02-06 17:23:00,120.23,120.232,120.222,120.225,203399996.0
2007-02-06 17:24:00,120.232,120.234,120.229,120.23,294199996.0
2007-02-06 17:25:00,120.23,120.232,120.222,120.232,104800003.0
2007-02-06 17:26:00,120.227,120.23,120.222,120.227,242600003.0
2007-02-06 17:27:00,120.222,120.229,120.172,120.172,363899994.0
2007-02-06 17:28:00,120.178,120.178,120.162,120.173,250799998.0
2007-02-06 17:29:00,120.172,120.185,120.172,120.183,287800003.0
2007-02-06 17:30:00,120.187,120.188,120.175,120.175,90699999.0
2007-02-06 17:31:00,120.162,120.166,120.162,120.166,24800000.0
2007-02-06 17:32:00,120.161,120.161,120.151,120.155,97100000.0
2007-02-06 17:33:00,120.158,120.164,120.155,120.164,194700004.0
2007-02-06 17:34:00,120.155,120.168,120.151,120.165,302999998.0
2007-02-06 17:35:00,120.167,120.169,120.158,120.158,234799999.0
2007-02-06 17:36:00,120.161,120.173,120.157,120.173,373700003.0
2007-02-06 17:37:00,120.168,120.182,120.166,120.181,192600001.0
2007-02-06 17:38:00,120.195,120.217,120.195,120.212,234800007.0
2007-02-06 17:39:00,120.215,120.224,120.148,120.148,307800000.0
2007-02-06 17:40:00,120.16,120.231,120.128,120.231,222899998.0
2007-02-06 17:41:00,120.239,120.239,120.205,120.222,284999999.0
2007-02-06 17:42:00,120.217,120.309,120.217,120.3,272599997.0
2007-02-06 17:43:00,120.285,120.334,120.285,120.334,136500004.0
2007-02-06 17:44:00,120.34,120.349,120.324,120.346,201099995.0
2007-02-06 17:45:00,120.363,120.417,120.363,120.409,217200003.0
2007-02-06 17:46:00,120.395,120.398,120.376,120.382,141600002.0
2007-02-06 17:47:00,120.373,120.378,120.37,120.372,360999994.0
2007-02-06 17:48:00,120.361,120.375,120.355,120.355,403999999.0
2007-02-06 17:49:00,120.348,120.357,120.344,120.344,239599998.0
2007-02-06 17:50:00,120.352,120.377,120.352,120.369,358500002.0
2007-02-06 17:51:00,120.373,120.396,120.373,120.39,288200000.0
2007-02-06 17:52:00,120.405,120.418,120.392,120.392,157199995.0
2007-02-06 17:53:00,120.383,120.392,120.368,120.375,197799995.0
2007-02-06 17:54:00,120.378,120.393,120.378,120.393,201899996.0
2007-02-06 17:55:00,120.388,120.411,120.386,120.411,312200000.0
2007-02-06 17:56:00,120.412,120.42,120.404,120.42,58400001.0
2007-02-06 17:57:00,120.419,120.433,120.417,120.429,234099998.0
2007-02-06 17:58:00,120.424,120.427,120.414,120.427,184800002.0
2007-02-06 17:59:00,120.432,120.466,120.432,120.454,235700002.0
2007-02-06 18:00:00,120.459,120.505,120.459,120.505,198200002.0
2007-02-06 18:01:00,120.492,120.495,120.455,120.473,1868599993.0
2007-02-06 18:02:00,120.32,120.32,120.31,120.32,2092299996.0
2007-02-06 18:03:00,120.31,120.32,120.31,120.32,2092299996.0
2007-02-06 18:04:00,120.31,120.31,120.31,120.31,2092299996.0
2007-02-06 18:05:00,120.3,120.3,120.28,120.29,2092299996.0
2007-02-06 18:06:00,120.28,120.29,120.26,120.26,2092299996.0
2007-02-06 18:07:00,120.27,120.29,120.27,120.29,2092299996.0
2007-02-06 18:08:00,120.3,120.3,120.3,120.3,2092299996.0
2007-02-06 18:09:00,120.29,120.29,120.28,120.28,2092299996.0
2007-02-06 18:10:00,120.29,120.29,120.28,120.28,2092299996.0
2007-02-06 18:12:00,120.532,120.55,120.532,120.537,2092299996.0
2007-02-06 18:14:00,120.3,120.31,120.29,120.31,1630199999.0
2007-02-06 18:15:00,120.3,120.3,120.3,120.3,1630199999.0
2007-02-06 18:16:00,120.31,120.32,120.3,120.32,1630199999.0
2007-02-06 18:17:00,120.466,120.469,120.443,120.445,1630199999.0
2007-02-06 18:18:00,120.446,120.457,120.433,120.448,2096899993.0
2007-02-06 18:19:00,120.3,120.3,120.3,120.3,2097000004.0
2007-02-06 18:21:00,120.29,120.3,120.29,120.3,2097000004.0
2007-02-06 18:22:00,120.31,120.31,120.31,120.31,2097000004.0
2007-02-06 18:23:00,120.3,120.31,120.3,120.3,2097000004.0
2007-02-06 18:24:00,120.32,120.32,120.32,120.32,2097000004.0
2007-02-06 18:25:00,120.31,120.31,120.31,120.31,2097000004.0
2007-02-06 18:26:00,120.423,120.424,120.407,120.417,2097000004.0
2007-02-06 18:28:00,120.31,120.31,120.29,120.29,1979200008.0
2007-02-06 18:30:00,120.415,120.426,120.414,120.42,1979200008.0
2007-02-06 18:32:00,120.29,120.3,120.29,120.3,2024600013.0
2007-02-06 18:33:00,120.29,120.29,120.29,120.29,2024600013.0
2007-02-06 18:34:00,120.3,120.3,120.3,120.3,2024600013.0
2007-02-06 18:35:00,120.31,120.32,120.3,120.32,2024600013.0
2007-02-06 18:36:00,120.407,120.408,120.396,120.404,2024600013.0
2007-02-06 18:37:00,120.405,120.411,120.404,120.411,1485500004.0
2007-02-06 18:38:00,120.408,120.41,120.394,120.409,1252299997.0
2007-02-06 18:39:00,120.414,120.421,120.407,120.407,687299994.0
2007-02-06 18:40:00,120.405,120.415,120.396,120.396,1546700003.0
2007-02-06 18:41:00,120.395,120.406,120.394,120.406,1664099984.0
2007-02-06 18:42:00,120.4,120.402,120.381,120.382,2026199995.0
2007-02-06 18:43:00,120.396,120.405,120.39,120.402,1053800006.0
2007-02-06 18:44:00,120.4,120.4,120.373,120.373,879900004.0
2007-02-06 18:45:00,120.366,120.369,120.35,120.35,1791400011.0
2007-02-06 18:46:00,120.348,120.354,120.339,120.354,1246299999.0
2007-02-06 18:47:00,120.358,120.37,120.358,120.363,542999998.0
2007-02-06 18:48:00,120.358,120.369,120.352,120.352,892200005.0
2007-02-06 18:49:00,120.346,120.359,120.337,120.337,1244400015.0
2007-02-06 18:50:00,120.34,120.356,120.338,120.338,1840800020.0
2007-02-06 18:51:00,120.34,120.358,120.337,120.351,1572799998.0
2007-02-06 18:52:00,120.357,120.36,120.347,120.357,1666199988.0
2007-02-06 18:53:00,120.362,120.362,120.338,120.338,1844199994.0
2007-02-06 18:54:00,120.343,120.362,120.343,120.352,1928400011.0
2007-02-06 18:55:00,120.31,120.31,120.31,120.31,315299998.0
2007-02-06 18:56:00,120.346,120.355,120.346,120.355,315299998.0
2007-02-06 18:57:00,120.353,120.353,120.343,120.352,1326200004.0
2007-02-06 18:58:00,120.348,120.348,120.337,120.345,1599400001.0
2007-02-06 18:59:00,120.345,120.352,120.333,120.344,1615800007.0
2007-02-06 19:00:00,120.338,120.338,120.309,120.309,645800004.0
2007-02-06 19:01:00,120.315,120.324,120.302,120.321,600300001.0
2007-02-06 19:02:00,120.323,120.33,120.315,120.319,628599996.0
2007-02-06 19:03:00,120.322,120.331,120.314,120.32,1615999997.0
2007-02-06 19:04:00,120.317,120.336,120.313,120.336,1131099988.0
2007-02-06 19:05:00,120.327,120.327,120.284,120.285,484200000.0
2007-02-06 19:06:00,120.286,120.297,120.278,120.28,1240700000.0
2007-02-06 19:07:00,120.18,120.19,120.17,120.18,1626100001.0
2007-02-06 19:08:00,120.297,120.304,120.259,120.29,1626100001.0
2007-02-06 19:09:00,120.296,120.304,120.292,120.293,647000008.0
2007-02-06 19:10:00,120.292,120.307,120.255,120.299,719499994.0
2007-02-06 19:11:00,120.29,120.296,120.278,120.284,578899997.0
2007-02-06 19:12:00,120.29,120.301,120.29,120.298,997600007.0
2007-02-06 19:13:00,120.282,120.304,120.282,120.296,705999994.0
2007-02-06 19:14:00,120.302,120.325,120.302,120.315,616600006.0
2007-02-06 19:15:00,120.317,120.328,120.315,120.32,1818900004.0
2007-02-06 19:16:00,120.319,120.319,120.299,120.311,1019700003.0
2007-02-06 19:17:00,120.315,120.334,120.315,120.325,1238800003.0
2007-02-06 19:18:00,120.317,120.32,120.305,120.305,800399997.0
2007-02-06 19:19:00,120.302,120.305,120.293,120.3,1707200004.0
2007-02-06 19:20:00,120.298,120.308,120.295,120.302,712700006.0
2007-02-06 19:21:00,120.301,120.315,120.295,120.3,1375100000.0
2007-02-06 19:22:00,120.302,120.316,120.301,120.312,717899993.0
2007-02-06 19:23:00,120.12,120.12,120.1,120.1,1325800010.0
2007-02-06 19:24:00,120.327,120.333,120.32,120.32,1325800010.0
2007-02-06 19:25:00,120.323,120.334,120.318,120.318,969100001.0
2007-02-06 19:26:00,120.11,120.11,120.11,120.11,1438499994.0
2007-02-06 19:27:00,120.306,120.337,120.302,120.331,1438499994.0
2007-02-06 19:28:00,120.326,120.326,120.306,120.307,1197799994.0
2007-02-06 19:29:00,120.304,120.304,120.295,120.304,795899999.0
2007-02-06 19:30:00,120.301,120.304,120.293,120.295,818800005.0
2007-02-06 19:31:00,120.293,120.293,120.281,120.286,1560500002.0
2007-02-06 19:32:00,120.29,120.31,120.288,120.308,1490899995.0
2007-02-06 19:33:00,120.308,120.314,120.295,120.314,1076800005.0
2007-02-06 19:34:00,120.312,120.317,120.271,120.314,1105500012.0
2007-02-06 19:35:00,120.317,120.323,120.314,120.323,1193700002.0
2007-02-06 19:36:00,120.307,120.337,120.307,120.331,473000005.0
2007-02-06 19:37:00,120.331,120.331,120.314,120.314,305600002.0
2007-02-06 19:38:00,120.308,120.316,120.282,120.308,955300000.0
2007-02-06 19:39:00,120.313,120.327,120.299,120.317,1307399998.0
2007-02-06 19:40:00,120.311,120.311,120.292,120.292,852100006.0
2007-02-06 19:41:00,120.287,120.29,120.264,120.275,1257300001.0
2007-02-06 19:42:00,120.295,120.303,120.29,120.292,1153599994.0
2007-02-06 19:43:00,120.295,120.295,120.287,120.289,446600004.0
2007-02-06 19:44:00,120.29,120.299,120.271,120.285,1076900000.0
2007-02-06 19:45:00,120.295,120.311,120.282,120.311,894200003.0
2007-02-06 19:46:00,120.315,120.321,120.305,120.305,1178800002.0
2007-02-06 19:47:00,120.305,120.311,120.302,120.306,704199995.0
2007-02-06 19:48:00,120.288,120.32,120.285,120.317,1685899998.0
2007-02-06 19:49:00,120.318,120.318,120.29,120.312,609199999.0
2007-02-06 19:50:00,120.315,120.323,120.313,120.323,681499991.0
2007-02-06 19:51:00,120.325,120.33,120.315,120.325,586700002.0
2007-02-06 19:52:00,120.335,120.341,120.322,120.322,971900000.0
2007-02-06 19:53:00,120.337,120.343,120.324,120.327,1198100000.0
2007-02-06 19:54:00,120.327,120.333,120.322,120.323,1558699997.0
2007-02-06 19:55:00,120.317,120.333,120.317,120.327,549199996.0
2007-02-06 19:56:00,120.323,120.323,120.309,120.312,607900018.0
2007-02-06 19:57:00,120.313,120.323,120.312,120.323,753400003.0
2007-02-06 19:58:00,120.299,120.33,120.299,120.321,1910099992.0
2007-02-06 19:59:00,120.324,120.332,120.311,120.325,846200001.0
2007-02-06 20:00:00,120.328,120.33,120.305,120.305,373100003.0
2007-02-06 20:01:00,120.304,120.316,120.293,120.305,706799997.0
2007-02-06 20:02:00,120.3,120.308,120.295,120.298,968099998.0
2007-02-06 20:03:00,120.292,120.292,120.276,120.282,586799995.0
2007-02-06 20:04:00,120.279,120.279,120.264,120.27,791299998.0
2007-02-06 20:05:00,120.265,120.272,120.251,120.253,814899995.0
2007-02-06 20:06:00,120.242,120.25,120.213,120.219,1695400002.0
2007-02-06 20:07:00,120.208,120.217,120.178,120.187,823400003.0
2007-02-06 20:08:00,120.177,120.211,120.177,120.211,803000000.0
2007-02-06 20:09:00,120.199,120.206,120.172,120.184,850200009.0
2007-02-06 20:10:00,120.182,120.182,120.168,120.17,932199998.0
2007-02-06 20:11:00,120.17,120.183,120.166,120.175,1447100002.0
2007-02-06 20:13:00,120.17,120.181,120.168,120.174,588100001.0
2007-02-06 20:14:00,120.173,120.173,120.152,120.165,968400001.0
2007-02-06 20:15:00,120.167,120.182,120.164,120.17,1515100003.0
2007-02-06 20:16:00,120.169,120.18,120.155,120.174,1259400001.0
2007-02-06 20:17:00,120.172,120.181,120.156,120.156,773300012.0
2007-02-06 20:18:00,120.155,120.166,120.155,120.158,206700000.0
2007-02-06 20:19:00,120.165,120.178,120.151,120.165,995899994.0
2007-02-06 20:20:00,120.148,120.152,120.138,120.138,940000012.0
2007-02-06 20:21:00,120.134,120.141,120.122,120.122,1265900001.0
2007-02-06 20:22:00,120.123,120.141,120.123,120.13,1501100004.0
2007-02-06 20:23:00,120.124,120.13,120.116,120.125,766800014.0
2007-02-06 20:24:00,120.122,120.122,120.098,120.098,681900004.0
2007-02-06 20:25:00,120.105,120.12,120.098,120.11,951999987.0
2007-02-06 20:26:00,120.108,120.114,120.098,120.11,978200000.0
2007-02-06 20:27:00,120.11,120.128,120.105,120.115,1036300003.0
2007-02-06 20:28:00,120.112,120.113,120.096,120.101,1813799992.0
2007-02-06 20:30:00,120.11,120.11,120.11,120.11,2082899999.0
2007-02-06 20:31:00,120.132,120.132,120.11,120.11,2082899999.0
2007-02-06 20:32:00,120.112,120.121,120.097,120.107,2020099973.0
2007-02-06 20:33:00,120.103,120.103,120.083,120.085,793199998.0
2007-02-06 20:34:00,120.079,120.088,120.055,120.063,488999995.0
2007-02-06 20:35:00,120.063,120.081,120.063,120.081,499000005.0
2007-02-06 20:36:00,120.089,120.108,120.089,120.104,650600010.0
2007-02-06 20:37:00,120.102,120.102,120.085,120.094,445399995.0
2007-02-06 20:38:00,120.093,120.102,120.078,120.102,1178499991.0
2007-02-06 20:39:00,120.095,120.109,120.089,120.103,1276099991.0
2007-02-06 20:41:00,120.122,120.122,120.099,120.11,1117700006.0
2007-02-06 20:42:00,120.096,120.106,120.064,120.089,1223000010.0
2007-02-06 20:43:00,120.09,120.102,120.087,120.102,1536900009.0
2007-02-06 20:44:00,120.105,120.113,120.096,120.113,1512000006.0
2007-02-06 20:45:00,120.113,120.119,120.083,120.108,1243999996.0
2007-02-06 20:46:00,120.115,120.121,120.103,120.121,1699100002.0
2007-02-06 20:47:00,120.125,120.129,120.112,120.124,1780899996.0
2007-02-06 20:48:00,120.121,120.121,120.106,120.107,1134399994.0
2007-02-06 20:49:00,120.097,120.109,120.072,120.091,1363800007.0
2007-02-06 20:50:00,120.11,120.115,120.105,120.11,1406999995.0
2007-02-06 20:51:00,120.107,120.107,120.089,120.097,648100007.0
2007-02-06 20:52:00,120.094,120.112,120.093,120.112,287100002.0
2007-02-06 20:53:00,120.123,120.123,120.099,120.099,1297300000.0
2007-02-06 20:54:00,120.095,120.105,120.095,120.105,585100003.0
2007-02-06 20:55:00,120.106,120.109,120.067,120.089,1529199995.0
2007-02-06 20:56:00,120.09,120.09,120.035,120.065,783400001.0
2007-02-06 20:57:00,120.075,120.08,120.047,120.065,1724999998.0
2007-02-06 20:58:00,120.07,120.07,120.06,120.07,1321400000.0
2007-02-06 20:59:00,120.06,120.07,120.04,120.07,1321400000.0
2007-02-06 21:00:00,120.06,120.07,120.06,120.07,1321400000.0
2007-02-06 21:01:00,120.089,120.109,120.089,120.1,1321400000.0
2007-02-06 21:02:00,120.099,120.109,120.088,120.088,825400003.0
2007-02-06 21:03:00,120.089,120.091,120.065,120.08,1436899989.0
2007-02-06 21:04:00,120.083,120.101,120.083,120.095,549500000.0
2007-02-06 21:05:00,120.095,120.105,120.095,120.105,671099990.0
2007-02-06 21:06:00,120.102,120.112,120.1,120.108,680400001.0
2007-02-06 21:07:00,120.114,120.122,120.089,120.122,1540399994.0
2007-02-06 21:08:00,120.117,120.124,120.11,120.124,781599993.0
2007-02-06 21:09:00,120.112,120.129,120.112,120.125,370300001.0
2007-02-06 21:10:00,120.128,120.131,120.123,120.124,489200002.0
2007-02-06 21:11:00,120.125,120.125,120.115,120.117,223299996.0
2007-02-06 21:12:00,120.116,120.121,120.111,120.117,499899998.0
2007-02-06 21:13:00,120.08,120.115,120.08,120.115,884400001.0
2007-02-06 21:14:00,120.128,120.131,120.116,120.119,1705000005.0
2007-02-06 21:15:00,120.118,120.128,120.114,120.12,1486700002.0
2007-02-06 21:16:00,120.115,120.125,120.115,120.12,1114800008.0
2007-02-06 21:17:00,120.12,120.124,120.112,120.119,1793700000.0
2007-02-06 21:18:00,120.121,120.121,120.103,120.115,1099200012.0
2007-02-06 21:19:00,120.12,120.126,120.089,120.089,1493899997.0
2007-02-06 21:20:00,120.123,120.125,120.111,120.117,1394199996.0
2007-02-06 21:21:00,120.109,120.109,120.057,120.106,905199997.0
2007-02-06 21:22:00,120.109,120.112,120.098,120.098,1785200002.0
2007-02-06 21:23:00,120.104,120.113,120.102,120.113,991100001.0
2007-02-06 21:24:00,120.112,120.12,120.108,120.11,1777100011.0
2007-02-06 21:25:00,120.108,120.111,120.097,120.108,1379799997.0
2007-02-06 21:26:00,120.11,120.115,120.107,120.11,1040599993.0
2007-02-06 21:27:00,120.11,120.118,120.1,120.109,881399996.0
2007-02-06 21:28:00,120.098,120.101,120.077,120.081,294100000.0
2007-02-06 21:29:00,120.113,120.113,120.099,120.105,613700003.0
2007-02-06 21:30:00,120.111,120.128,120.1,120.107,1007299998.0
2007-02-06 21:31:00,120.102,120.128,120.09,120.128,266000000.0
2007-02-06 21:32:00,120.133,120.14,120.101,120.14,778700002.0
2007-02-06 21:33:00,120.125,120.15,120.125,120.15,523700000.0
2007-02-06 21:34:00,120.152,120.154,120.138,120.138,403499999.0
2007-02-06 21:35:00,120.142,120.152,120.141,120.141,399799995.0
2007-02-06 21:36:00,120.137,120.137,120.12,120.134,524900003.0
2007-02-06 21:37:00,120.14,120.15,120.139,120.141,527799998.0
2007-02-06 21:38:00,120.145,120.146,120.118,120.146,355700003.0
2007-02-06 21:39:00,120.147,120.147,120.129,120.129,579899992.0
2007-02-06 21:40:00,120.13,120.138,120.121,120.138,645800009.0
2007-02-06 21:41:00,120.131,120.137,120.131,120.131,608300003.0
2007-02-06 21:42:00,120.131,120.15,120.122,120.15,894099999.0
2007-02-06 21:43:00,120.152,120.16,120.141,120.15,380099996.0
2007-02-06 21:44:00,120.151,120.151,120.112,120.127,1543499991.0
2007-02-06 21:45:00,120.125,120.131,120.118,120.125,757699998.0
2007-02-06 21:46:00,120.12,120.12,120.109,120.109,710300003.0
2007-02-06 21:47:00,120.1,120.106,120.096,120.1,505200002.0
2007-02-06 21:48:00,120.105,120.117,120.071,120.108,887300004.0
2007-02-06 21:49:00,120.115,120.119,120.11,120.116,243699999.0
2007-02-06 21:50:00,120.103,120.11,120.094,120.101,284300001.0
2007-02-06 21:51:00,120.094,120.107,120.073,120.097,347300007.0
2007-02-06 21:52:00,120.1,120.104,120.074,120.087,291500004.0
2007-02-06 21:53:00,120.09,120.09,120.073,120.085,511499999.0
2007-02-06 21:54:00,120.073,120.081,120.063,120.076,721599996.0
2007-02-06 21:55:00,120.071,120.071,120.052,120.052,243400002.0
2007-02-06 21:56:00,120.073,120.073,120.061,120.072,423400006.0
2007-02-06 21:57:00,120.077,120.077,120.035,120.062,167100000.0
2007-02-06 21:58:00,120.07,120.08,120.07,120.074,72999998.0
2007-02-06 21:59:00,120.071,120.072,120.063,120.069,676900000.0
2007-02-06 22:00:00,120.067,120.082,120.067,120.07,1176300004.0
2007-02-06 22:01:00,120.072,120.085,120.069,120.075,1347400017.0
2007-02-06 22:02:00,120.077,120.077,120.061,120.072,810399998.0
2007-02-06 22:03:00,120.069,120.073,120.061,120.061,339000006.0
2007-02-06 22:04:00,120.061,120.074,120.056,120.06,746599993.0
2007-02-06 22:05:00,120.062,120.062,120.048,120.048,152300001.0
2007-02-06 22:06:00,120.047,120.062,120.047,120.061,4700000.0
2007-02-06 22:07:00,120.056,120.072,120.039,120.058,266199997.0
2007-02-06 22:08:00,120.051,120.055,120.009,120.023,199800000.0
2007-02-06 22:09:00,120.038,120.042,120.024,120.024,188499998.0
2007-02-06 22:10:00,120.014,120.032,120.01,120.027,300500003.0
2007-02-06 22:11:00,120.023,120.04,120.022,120.035,631700006.0
2007-02-06 22:12:00,120.025,120.038,120.014,120.033,249099997.0
2007-02-06 22:13:00,120.03,120.035,120.03,120.03,478200000.0
2007-02-06 22:14:00,120.036,120.053,120.036,120.044,258200002.0
2007-02-06 22:15:00,120.043,120.061,120.043,120.054,297900001.0
2007-02-06 22:16:00,120.059,120.071,120.046,120.055,638699998.0
2007-02-06 22:17:00,120.061,120.071,120.055,120.055,260300006.0
2007-02-06 22:18:00,120.061,120.072,120.056,120.06,697700004.0
2007-02-06 22:19:00,120.061,120.071,120.061,120.07,363499995.0
2007-02-06 22:20:00,120.068,120.078,120.068,120.077,204500003.0
2007-02-06 22:21:00,120.065,120.079,120.048,120.079,253799998.0
2007-02-06 22:22:00,120.088,120.116,120.088,120.107,302499998.0
2007-02-06 22:23:00,120.107,120.108,120.081,120.082,259099998.0
2007-02-06 22:24:00,120.102,120.102,120.09,120.095,294600007.0
2007-02-06 22:25:00,120.108,120.108,120.092,120.103,278399998.0
2007-02-06 22:26:00,120.101,120.11,120.097,120.101,314199998.0
2007-02-06 22:27:00,120.102,120.107,120.08,120.095,936699999.0
2007-02-06 22:28:00,120.109,120.109,120.084,120.103,350899999.0
2007-02-06 22:29:00,120.102,120.104,120.082,120.082,171200002.0
2007-02-06 22:30:00,120.088,120.093,120.084,120.088,349200000.0
2007-02-06 22:31:00,120.087,120.095,120.075,120.084,238099999.0
2007-02-06 22:32:00,120.089,120.093,120.076,120.081,334199992.0
2007-02-06 22:33:00,120.101,120.101,120.082,120.089,812700002.0
2007-02-06 22:34:00,120.08,120.08,120.044,120.065,953499996.0
2007-02-06 22:35:00,120.072,120.078,120.042,120.065,225600003.0
2007-02-06 22:36:00,120.068,120.071,120.04,120.069,776300007.0
2007-02-06 22:37:00,120.056,120.077,120.039,120.066,251299999.0
2007-02-06 22:38:00,120.07,120.082,120.069,120.077,224000000.0
2007-02-06 22:39:00,120.087,120.097,120.087,120.097,243199999.0
2007-02-06 22:40:00,120.093,120.101,120.061,120.08,550499984.0
2007-02-06 22:41:00,120.089,120.101,120.085,120.101,205400005.0
2007-02-06 22:42:00,120.102,120.105,120.093,120.097,219999998.0
2007-02-06 22:43:00,120.093,120.101,120.092,120.096,288700003.0
2007-02-06 22:44:00,120.093,120.093,120.075,120.087,265799997.0
2007-02-06 22:45:00,120.095,120.098,120.077,120.094,379100000.0
2007-02-06 22:46:00,120.085,120.089,120.069,120.089,445999997.0
2007-02-06 22:47:00,120.108,120.113,120.101,120.107,214200004.0
2007-02-06 22:48:00,120.109,120.112,120.096,120.098,167100002.0
2007-02-06 22:49:00,120.107,120.108,120.097,120.108,386800005.0
2007-02-06 22:50:00,120.103,120.113,120.08,120.087,424599993.0
2007-02-06 22:51:00,120.102,120.104,120.081,120.083,471299997.0
2007-02-06 22:52:00,120.098,120.105,120.055,120.055,375100001.0
2007-02-06 22:53:00,120.1,120.105,120.093,120.093,499700005.0
2007-02-06 22:54:00,120.097,120.097,120.066,120.085,202500004.0
2007-02-06 22:55:00,120.098,120.104,120.094,120.094,267900000.0
2007-02-06 22:56:00,120.082,120.082,120.051,120.072,297900005.0
2007-02-06 22:57:00,120.078,120.093,120.066,120.083,472300007.0
2007-02-06 22:58:00,120.08,120.105,120.076,120.105,161300000.0
2007-02-06 22:59:00,120.088,120.092,120.076,120.076,386199999.0
2007-02-06 23:00:00,120.075,120.106,120.075,120.1,308599999.0
2007-02-06 23:01:00,120.093,120.093,120.081,120.081,169499999.0
2007-02-06 23:02:00,120.088,120.089,120.082,120.082,50199999.0
2007-02-06 23:03:00,120.082,120.094,120.082,120.087,98400000.0
2007-02-06 23:04:00,120.09,120.094,120.078,120.081,164400000.0
2007-02-06 23:05:00,120.094,120.096,120.076,120.076,126500003.0
2007-02-06 23:06:00,120.09,120.096,120.082,120.082,215200001.0
2007-02-06 23:07:00,120.085,120.1,120.078,120.09,317600002.0
2007-02-06 23:08:00,120.092,120.097,120.078,120.092,272500002.0
2007-02-06 23:09:00,120.091,120.103,120.091,120.103,178000000.0
2007-02-06 23:10:00,120.108,120.114,120.064,120.064,315999998.0
2007-02-06 23:11:00,120.072,120.096,120.069,120.095,228900004.0
2007-02-06 23:12:00,120.088,120.095,120.085,120.095,255100003.0
2007-02-06 23:13:00,120.094,120.1,120.083,120.083,127300004.0
2007-02-06 23:14:00,120.086,120.102,120.085,120.085,248999998.0
2007-02-06 23:15:00,120.08,120.098,120.07,120.079,298600000.0
2007-02-06 23:16:00,120.075,120.078,120.06,120.06,188700002.0
2007-02-06 23:17:00,120.065,120.077,120.064,120.064,199900002.0
2007-02-06 23:18:00,120.07,120.077,120.064,120.077,215000002.0
2007-02-06 23:19:00,120.076,120.087,120.076,120.082,180900003.0
2007-02-06 23:20:00,120.082,120.084,120.067,120.067,227500001.0
2007-02-06 23:21:00,120.078,120.085,120.074,120.077,306500002.0
2007-02-06 23:22:00,120.076,120.09,120.066,120.087,333300004.0
2007-02-06 23:23:00,120.091,120.091,120.08,120.08,120699998.0
2007-02-06 23:24:00,120.09,120.09,120.076,120.079,93299998.0
2007-02-06 23:25:00,120.072,120.081,120.061,120.081,305499999.0
2007-02-06 23:26:00,120.072,120.095,120.072,120.095,128400001.0
2007-02-06 23:27:00,120.089,120.092,120.077,120.092,128700000.0
2007-02-06 23:28:00,120.091,120.098,120.075,120.075,206499994.0
2007-02-06 23:29:00,120.091,120.091,120.087,120.088,154800004.0
2007-02-06 23:30:00,120.081,120.089,120.06,120.086,344699998.0
2007-02-06 23:31:00,120.09,120.097,120.077,120.096,264700006.0
2007-02-06 23:32:00,120.075,120.107,120.075,120.107,240999998.0
2007-02-06 23:33:00,120.085,120.104,120.078,120.101,155499998.0
2007-02-06 23:34:00,120.095,120.098,120.092,120.092,185100003.0
2007-02-06 23:35:00,120.105,120.108,120.097,120.097,204400003.0
2007-02-06 23:36:00,120.093,120.104,120.093,120.094,290700005.0
2007-02-06 23:37:00,120.094,120.097,120.089,120.09,484599995.0
2007-02-06 23:38:00,120.096,120.106,120.092,120.092,281099997.0
2007-02-06 23:39:00,120.097,120.107,120.087,120.106,352999992.0
2007-02-06 23:40:00,120.106,120.106,120.086,120.091,436100003.0
2007-02-06 23:41:00,120.07,120.09,120.07,120.09,102200000.0
2007-02-06 23:42:00,120.075,120.08,120.069,120.08,195499995.0
2007-02-06 23:43:00,120.08,120.1,120.079,120.079,158799997.0
2007-02-06 23:44:00,120.066,120.077,120.064,120.077,143000001.0
2007-02-06 23:45:00,120.062,120.081,120.061,120.062,161099997.0
2007-02-06 23:46:00,120.078,120.078,120.054,120.073,315600001.0
2007-02-06 23:47:00,120.078,120.094,120.078,120.094,122900002.0
2007-02-06 23:48:00,120.105,120.11,120.086,120.088,226000002.0
2007-02-06 23:49:00,120.096,120.096,120.074,120.08,381300005.0
2007-02-06 23:50:00,120.09,120.096,120.078,120.089,210000001.0
2007-02-06 23:51:00,120.088,120.094,120.088,120.091,157799999.0
2007-02-06 23:52:00,120.098,120.098,120.078,120.086,165900000.0
2007-02-06 23:53:00,120.089,120.089,120.073,120.087,199900001.0
2007-02-06 23:54:00,120.097,120.1,120.081,120.081,157000003.0
2007-02-06 23:55:00,120.095,120.108,120.095,120.107,134700002.0
2007-02-06 23:56:00,120.111,120.115,120.102,120.103,266699998.0
2007-02-06 23:57:00,120.098,120.109,120.096,120.101,235300004.0
2007-02-06 23:58:00,120.082,120.112,120.081,120.095,190099997.0
2007-02-06 23:59:00,120.089,120.089,120.062,120.062,142000002.0
2007-02-07 00:00:00,120.077,120.082,120.061,120.08,248399999.0
2007-02-07 00:01:00,120.09,120.094,120.067,120.067,198000000.0
2007-02-07 00:02:00,120.086,120.086,120.066,120.068,157300000.0
2007-02-07 00:03:00,120.078,120.078,120.062,120.074,139199999.0
2007-02-07 00:04:00,120.066,120.078,120.06,120.07,279800004.0
2007-02-07 00:05:00,120.075,120.082,120.058,120.082,261000001.0
2007-02-07 00:06:00,120.077,120.083,120.061,120.061,140099999.0
2007-02-07 00:07:00,120.088,120.093,120.075,120.08,201399999.0
2007-02-07 00:08:00,120.081,120.087,120.073,120.083,359600003.0
2007-02-07 00:09:00,120.075,120.088,120.075,120.086,416900003.0
2007-02-07 00:10:00,120.087,120.089,120.056,120.061,230599997.0
2007-02-07 00:11:00,120.08,120.082,120.067,120.07,213600000.0
2007-02-07 00:12:00,120.062,120.071,120.052,120.059,239099995.0
2007-02-07 00:13:00,120.065,120.071,120.053,120.07,292300006.0
2007-02-07 00:14:00,120.059,120.062,120.038,120.054,264200000.0
2007-02-07 00:15:00,120.068,120.068,120.045,120.053,197500001.0
2007-02-07 00:16:00,120.051,120.051,120.043,120.048,206800000.0
2007-02-07 00:17:00,120.039,120.052,120.033,120.033,344100005.0
2007-02-07 00:18:00,120.05,120.057,120.04,120.045,319899999.0
2007-02-07 00:19:00,120.047,120.051,120.034,120.042,437000004.0
2007-02-07 00:20:00,120.046,120.046,120.019,120.025,124200002.0
2007-02-07 00:21:00,120.046,120.058,120.027,120.058,295099997.0
2007-02-07 00:22:00,120.041,120.053,120.034,120.045,233299995.0
2007-02-07 00:23:00,120.048,120.048,120.015,120.018,338600000.0
2007-02-07 00:24:00,120.015,120.038,120.011,120.023,206099999.0
2007-02-07 00:25:00,120.028,120.048,120.028,120.035,262900004.0
2007-02-07 00:26:00,120.039,120.049,120.035,120.038,257300002.0
2007-02-07 00:27:00,120.042,120.051,120.024,120.024,88700000.0
2007-02-07 00:28:00,120.025,120.03,120.012,120.023,317199997.0
2007-02-07 00:29:00,120.015,120.016,119.996,120.011,119300000.0
2007-02-07 00:30:00,120.02,120.024,119.992,120.017,213800004.0
2007-02-07 00:31:00,120.023,120.023,120.006,120.007,181099997.0
2007-02-07 00:32:00,120.016,120.019,119.997,119.997,201999995.0
2007-02-07 00:33:00,120.018,120.018,119.989,120.012,162400000.0
2007-02-07 00:34:00,120.02,120.025,120.014,120.025,166300004.0
2007-02-07 00:35:00,120.021,120.021,119.996,120.005,291000007.0
2007-02-07 00:36:00,119.987,120.001,119.984,119.992,233799997.0
2007-02-07 00:37:00,120.005,120.009,119.971,120.002,173200001.0
2007-02-07 00:38:00,119.998,120.011,119.985,120.007,224299997.0
2007-02-07 00:39:00,120.008,120.009,119.984,120.001,198900001.0
2007-02-07 00:40:00,120.01,120.011,119.993,120.001,463300003.0
2007-02-07 00:41:00,119.972,119.997,119.97,119.996,259400001.0
2007-02-07 00:42:00,119.988,119.999,119.984,119.993,291999995.0
2007-02-07 00:43:00,119.995,119.996,119.984,119.992,328099999.0
2007-02-07 00:44:00,119.971,119.995,119.971,119.993,235900004.0
2007-02-07 00:45:00,119.991,120.005,119.986,119.99,295699997.0
2007-02-07 00:46:00,120.002,120.015,119.977,119.977,236199996.0
2007-02-07 00:47:00,120.02,120.024,119.999,120.017,130600000.0
2007-02-07 00:48:00,120.015,120.015,119.992,119.999,109100002.0
2007-02-07 00:49:00,120.02,120.029,120.006,120.018,176100001.0
2007-02-07 00:50:00,120.03,120.033,120.024,120.024,185899998.0
2007-02-07 00:51:00,120.019,120.03,120.017,120.022,282400002.0
2007-02-07 00:52:00,120.024,120.029,120.007,120.01,422199997.0
2007-02-07 00:53:00,120.025,120.032,120.024,120.032,121399997.0
2007-02-07 00:54:00,120.043,120.046,120.025,120.03,252300002.0
2007-02-07 00:55:00,120.01,120.031,120.004,120.03,264699999.0
2007-02-07 00:56:00,120.035,120.052,120.032,120.032,293700002.0
2007-02-07 00:57:00,120.03,120.045,120.03,120.03,158700002.0
2007-02-07 00:58:00,120.042,120.052,120.02,120.02,79000002.0
2007-02-07 00:59:00,120.042,120.056,120.042,120.049,213200003.0
2007-02-07 01:00:00,120.032,120.032,120.027,120.027,88300002.0
2007-02-07 01:01:00,120.028,120.028,119.986,119.993,324399999.0
2007-02-07 01:02:00,120.01,120.036,119.995,120.032,243800004.0
2007-02-07 01:03:00,120.031,120.049,120.03,120.045,247100004.0
2007-02-07 01:04:00,120.041,120.046,120.008,120.008,300499999.0
2007-02-07 01:05:00,120.038,120.044,120.034,120.044,197499998.0
2007-02-07 01:06:00,120.033,120.046,120.015,120.046,281499997.0
2007-02-07 01:07:00,120.038,120.041,120.019,120.029,136900000.0
2007-02-07 01:08:00,120.04,120.04,120.037,120.04,23100000.0
2007-02-07 01:09:00,120.018,120.033,120.001,120.033,346300004.0
2007-02-07 01:10:00,120.043,120.046,120.013,120.026,317900006.0
2007-02-07 01:11:00,120.033,120.042,120.022,120.04,186499996.0
2007-02-07 01:12:00,120.017,120.039,120.006,120.039,151299996.0
2007-02-07 01:13:00,120.01,120.017,120.01,120.017,195899993.0
2007-02-07 01:14:00,120.017,120.027,119.993,120.027,206300000.0
2007-02-07 01:15:00,120.038,120.039,119.993,120.005,231200000.0
2007-02-07 01:16:00,120.018,120.018,120.004,120.011,300100000.0
2007-02-07 01:17:00,120.012,120.019,119.991,119.998,315999999.0
2007-02-07 01:18:00,120.035,120.035,120.03,120.035,216000000.0
2007-02-07 01:19:00,120.021,120.036,120.004,120.019,158100003.0
2007-02-07 01:20:00,120.027,120.027,119.998,120.01,226399995.0
2007-02-07 01:21:00,120.02,120.029,120.003,120.023,330700001.0
2007-02-07 01:22:00,120.03,120.032,120.022,120.022,283400000.0
2007-02-07 01:23:00,120.024,120.03,120.018,120.03,167800004.0
2007-02-07 01:24:00,120.026,120.026,119.982,119.985,185099998.0
2007-02-07 01:25:00,119.995,120.032,119.995,120.032,302499998.0
2007-02-07 01:26:00,120.008,120.033,119.996,120.026,204099997.0
2007-02-07 01:27:00,120.035,120.035,120.028,120.035,111900000.0
2007-02-07 01:28:00,119.998,120.024,119.998,120.016,233499998.0
2007-02-07 01:29:00,120.028,120.035,120.028,120.035,221400000.0
2007-02-07 01:30:00,120.03,120.036,120.014,120.03,146400002.0
2007-02-07 01:31:00,120.037,120.052,120.019,120.037,183200001.0
2007-02-07 01:32:00,120.035,120.044,119.999,120.044,326800007.0
2007-02-07 01:33:00,120.043,120.06,120.032,120.06,122000001.0
2007-02-07 01:34:00,120.063,120.069,120.034,120.053,299400001.0
2007-02-07 01:35:00,120.061,120.082,120.061,120.077,162400001.0
2007-02-07 01:36:00,120.064,120.064,120.041,120.047,204200000.0
2007-02-07 01:37:00,120.037,120.055,120.023,120.05,245299997.0
2007-02-07 01:38:00,120.052,120.058,120.034,120.049,196100001.0
2007-02-07 01:39:00,120.041,120.051,120.037,120.051,208299995.0
2007-02-07 01:40:00,120.043,120.045,120.037,120.042,188500001.0
2007-02-07 01:41:00,120.051,120.052,120.025,120.025,257400001.0
2007-02-07 01:42:00,120.038,120.064,120.034,120.047,210100000.0
2007-02-07 01:43:00,120.042,120.045,120.028,120.033,333799998.0
2007-02-07 01:44:00,120.033,120.04,120.019,120.033,194799998.0
2007-02-07 01:45:00,120.032,120.051,120.018,120.051,357199990.0
2007-02-07 01:46:00,120.042,120.043,120.034,120.043,134300000.0
2007-02-07 01:47:00,120.042,120.046,120.006,120.006,173200003.0
2007-02-07 01:48:00,120.009,120.048,120.009,120.048,172900000.0
2007-02-07 01:49:00,120.052,120.059,120.04,120.056,283399996.0
2007-02-07 01:50:00,120.038,120.038,120.002,120.003,271399999.0
2007-02-07 01:51:00,120.025,120.041,120.01,120.01,265799996.0
2007-02-07 01:52:00,120.012,120.046,120.012,120.042,233100003.0
2007-02-07 01:53:00,120.052,120.052,120.025,120.041,203699996.0
2007-02-07 01:54:00,120.038,120.041,120.025,120.041,175899996.0
2007-02-07 01:55:00,120.045,120.045,120.03,120.036,318700002.0
2007-02-07 01:56:00,120.027,120.045,120.027,120.033,271000001.0
2007-02-07 01:57:00,120.025,120.039,120.024,120.035,165799998.0
2007-02-07 01:58:00,120.022,120.043,120.02,120.043,201200006.0
2007-02-07 01:59:00,120.043,120.056,120.022,120.05,307200002.0
2007-02-07 02:00:00,120.039,120.039,120.012,120.015,172300003.0
2007-02-07 02:01:00,120.025,120.06,120.025,120.06,211600002.0
2007-02-07 02:02:00,120.053,120.066,120.053,120.065,382700000.0
2007-02-07 02:03:00,120.059,120.061,120.052,120.052,291900002.0
2007-02-07 02:04:00,120.04,120.063,120.04,120.063,258400002.0
2007-02-07 02:05:00,120.056,120.065,120.055,120.06,229400002.0
2007-02-07 02:06:00,120.06,120.068,120.05,120.066,153799995.0
2007-02-07 02:07:00,120.058,120.058,120.024,120.024,251299999.0
2007-02-07 02:08:00,120.03,120.068,120.03,120.06,258199995.0
2007-02-07 02:09:00,120.06,120.067,120.032,120.067,210400006.0
2007-02-07 02:10:00,120.071,120.089,120.071,120.088,327900002.0
2007-02-07 02:11:00,120.09,120.097,120.09,120.09,142099997.0
2007-02-07 02:12:00,120.099,120.104,120.064,120.104,117099999.0
2007-02-07 02:13:00,120.108,120.119,120.108,120.108,450100006.0
2007-02-07 02:14:00,120.101,120.106,120.086,120.104,212300005.0
2007-02-07 02:15:00,120.117,120.124,120.113,120.123,238900003.0
2007-02-07 02:16:00,120.131,120.131,120.104,120.109,267199999.0
2007-02-07 02:17:00,120.119,120.13,120.112,120.13,190700001.0
2007-02-07 02:18:00,120.126,120.126,120.104,120.104,129200001.0
2007-02-07 02:19:00,120.092,120.11,120.092,120.107,221600002.0
2007-02-07 02:20:00,120.109,120.115,120.101,120.107,187099995.0
2007-02-07 02:21:00,120.111,120.141,120.111,120.141,157000001.0
2007-02-07 02:22:00,120.137,120.141,120.131,120.131,122100002.0
2007-02-07 02:23:00,120.118,120.132,120.102,120.13,242400000.0
2007-02-07 02:24:00,120.132,120.132,120.122,120.132,130600002.0
2007-02-07 02:25:00,120.128,120.146,120.125,120.137,384000000.0
2007-02-07 02:26:00,120.132,120.132,120.12,120.12,245999994.0
2007-02-07 02:27:00,120.123,120.141,120.123,120.141,197399998.0
2007-02-07 02:28:00,120.133,120.138,120.13,120.13,182800006.0
2007-02-07 02:29:00,120.147,120.147,120.129,120.135,155600004.0
2007-02-07 02:30:00,120.147,120.161,120.135,120.152,186000000.0
2007-02-07 02:31:00,120.15,120.15,120.129,120.135,153900000.0
2007-02-07 02:32:00,120.148,120.149,120.118,120.132,126499999.0
2007-02-07 02:33:00,120.133,120.139,120.121,120.136,202899996.0
2007-02-07 02:34:00,120.142,120.143,120.129,120.143,327399995.0
2007-02-07 02:35:00,120.137,120.143,120.13,120.143,318299999.0
2007-02-07 02:36:00,120.133,120.138,120.104,120.138,176100003.0
2007-02-07 02:37:00,120.131,120.131,120.124,120.124,8800000.0
2007-02-07 02:38:00,120.119,120.168,120.119,120.168,217400002.0
2007-02-07 02:39:00,120.167,120.178,120.165,120.178,189500006.0
2007-02-07 02:40:00,120.18,120.18,120.172,120.175,319399995.0
2007-02-07 02:41:00,120.175,120.184,120.169,120.171,166300002.0
2007-02-07 02:42:00,120.167,120.177,120.137,120.164,204400001.0
2007-02-07 02:43:00,120.18,120.18,120.16,120.16,281100006.0
2007-02-07 02:44:00,120.156,120.163,120.155,120.163,146500002.0
2007-02-07 02:45:00,120.157,120.17,120.128,120.164,367899996.0
2007-02-07 02:46:00,120.155,120.179,120.155,120.176,104599999.0
2007-02-07 02:47:00,120.175,120.192,120.175,120.179,384600005.0
2007-02-07 02:48:00,120.168,120.168,120.14,120.156,200899999.0
2007-02-07 02:49:00,120.167,120.173,120.16,120.173,117799997.0
2007-02-07 02:50:00,120.159,120.166,120.158,120.166,244299998.0
2007-02-07 02:51:00,120.167,120.17,120.159,120.159,249299999.0
2007-02-07 02:52:00,120.16,120.16,120.143,120.146,244200003.0
2007-02-07 02:53:00,120.158,120.16,120.148,120.148,165500003.0
2007-02-07 02:54:00,120.13,120.146,120.125,120.143,270900000.0
2007-02-07 02:55:00,120.156,120.158,120.135,120.147,147299999.0
2007-02-07 02:56:00,120.142,120.148,120.134,120.143,202500003.0
2007-02-07 02:57:00,120.143,120.162,120.143,120.153,272399998.0
2007-02-07 02:58:00,120.169,120.187,120.169,120.182,114199997.0
2007-02-07 02:59:00,120.18,120.18,120.169,120.177,298000001.0
2007-02-07 03:00:00,120.173,120.174,120.17,120.174,122099999.0
2007-02-07 03:01:00,120.18,120.185,120.174,120.177,179299999.0
2007-02-07 03:02:00,120.174,120.176,120.172,120.172,143300004.0
2007-02-07 03:03:00,120.171,120.174,120.148,120.166,182699999.0
2007-02-07 03:04:00,120.161,120.177,120.142,120.142,347100003.0
2007-02-07 03:05:00,120.149,120.186,120.149,120.176,208100003.0
2007-02-07 03:06:00,120.172,120.172,120.144,120.169,120299998.0
2007-02-07 03:07:00,120.167,120.178,120.144,120.178,405300001.0
2007-02-07 03:08:00,120.178,120.178,120.144,120.164,352900001.0
2007-02-07 03:09:00,120.175,120.175,120.153,120.171,187500002.0
2007-02-07 03:10:00,120.185,120.187,120.18,120.187,183900000.0
2007-02-07 03:11:00,120.181,120.181,120.163,120.173,194100002.0
2007-02-07 03:12:00,120.178,120.179,120.145,120.165,200200000.0
2007-02-07 03:13:00,120.18,120.185,120.158,120.181,389899998.0
2007-02-07 03:14:00,120.169,120.169,120.158,120.166,138100001.0
2007-02-07 03:15:00,120.165,120.186,120.15,120.186,250099996.0
2007-02-07 03:16:00,120.154,120.178,120.154,120.163,370699997.0
2007-02-07 03:17:00,120.174,120.18,120.148,120.18,321999997.0
2007-02-07 03:18:00,120.173,120.18,120.152,120.171,322600000.0
2007-02-07 03:19:00,120.169,120.181,120.169,120.181,28000000.0
2007-02-07 03:20:00,120.178,120.178,120.131,120.171,248599999.0
2007-02-07 03:21:00,120.18,120.18,120.168,120.173,244300001.0
2007-02-07 03:22:00,120.165,120.165,120.137,120.144,138900000.0
2007-02-07 03:23:00,120.161,120.161,120.146,120.151,251600000.0
2007-02-07 03:24:00,120.145,120.162,120.135,120.155,228600006.0
2007-02-07 03:25:00,120.159,120.167,120.157,120.158,155899995.0
2007-02-07 03:26:00,120.165,120.17,120.156,120.167,236200001.0
2007-02-07 03:27:00,120.148,120.162,120.136,120.15,219000001.0
2007-02-07 03:28:00,120.178,120.179,120.149,120.17,184900001.0
2007-02-07 03:29:00,120.165,120.165,120.141,120.144,175599998.0
2007-02-07 03:30:00,120.141,120.144,120.131,120.136,199100001.0
2007-02-07 03:31:00,120.137,120.14,120.127,120.13,177899998.0
2007-02-07 03:32:00,120.117,120.133,120.107,120.122,329400000.0
2007-02-07 03:33:00,120.12,120.121,120.097,120.097,149900000.0
2007-02-07 03:34:00,120.094,120.1,120.092,120.092,188500001.0
2007-02-07 03:35:00,120.085,120.1,120.085,120.095,288100006.0
2007-02-07 03:36:00,120.085,120.106,120.074,120.106,142500000.0
2007-02-07 03:37:00,120.113,120.121,120.104,120.104,275600002.0
2007-02-07 03:38:00,120.091,120.103,120.063,120.093,294100005.0
2007-02-07 03:39:00,120.084,120.088,120.075,120.086,145999999.0
2007-02-07 03:40:00,120.092,120.095,120.062,120.087,266500001.0
2007-02-07 03:41:00,120.104,120.116,120.082,120.082,238400005.0
2007-02-07 03:42:00,120.109,120.117,120.099,120.103,88900002.0
2007-02-07 03:43:00,120.095,120.117,120.095,120.116,202300003.0
2007-02-07 03:44:00,120.125,120.131,120.122,120.123,267700005.0
2007-02-07 03:45:00,120.115,120.128,120.093,120.128,252200004.0
2007-02-07 03:46:00,120.129,120.129,120.123,120.128,315799997.0
2007-02-07 03:47:00,120.102,120.136,120.101,120.126,242999998.0
2007-02-07 03:48:00,120.122,120.136,120.122,120.133,93100001.0
2007-02-07 03:49:00,120.137,120.137,120.097,120.102,183099996.0
2007-02-07 03:50:00,120.117,120.121,120.087,120.121,187500001.0
2007-02-07 03:51:00,120.124,120.124,120.098,120.121,315999999.0
2007-02-07 03:52:00,120.09,120.119,120.089,120.111,175000000.0
2007-02-07 03:53:00,120.088,120.117,120.085,120.113,143999999.0
2007-02-07 03:54:00,120.105,120.128,120.097,120.128,200799998.0
2007-02-07 03:55:00,120.126,120.139,120.126,120.131,170199998.0
2007-02-07 03:56:00,120.133,120.133,120.093,120.123,632499996.0
2007-02-07 03:57:00,120.125,120.13,120.107,120.111,277900002.0
2007-02-07 03:58:00,120.129,120.142,120.129,120.142,222300002.0
2007-02-07 03:59:00,120.15,120.155,120.137,120.137,256899997.0
2007-02-07 04:00:00,120.148,120.148,120.105,120.114,274500000.0
2007-02-07 04:01:00,120.13,120.137,120.117,120.133,331600003.0
2007-02-07 04:02:00,120.135,120.152,120.116,120.145,180900000.0
2007-02-07 04:03:00,120.15,120.15,120.15,120.15,25200000.0
2007-02-07 04:04:00,120.148,120.16,120.134,120.16,225599997.0
2007-02-07 04:05:00,120.148,120.159,120.145,120.156,237699999.0
2007-02-07 04:06:00,120.167,120.175,120.162,120.175,243300005.0
2007-02-07 04:07:00,120.164,120.164,120.131,120.141,264800000.0
2007-02-07 04:08:00,120.142,120.158,120.133,120.158,214099999.0
2007-02-07 04:09:00,120.152,120.166,120.135,120.159,148199997.0
2007-02-07 04:10:00,120.165,120.179,120.165,120.178,98900000.0
2007-02-07 04:11:00,120.163,120.163,120.149,120.15,201400004.0
2007-02-07 04:12:00,120.172,120.173,120.167,120.169,153199997.0
2007-02-07 04:13:00,120.152,120.173,120.151,120.166,331300003.0
2007-02-07 04:14:00,120.164,120.164,120.121,120.141,300899998.0
2007-02-07 04:15:00,120.159,120.166,120.15,120.15,363500002.0
2007-02-07 04:16:00,120.144,120.172,120.144,120.168,231399996.0
2007-02-07 04:17:00,120.158,120.169,120.157,120.167,191499998.0
2007-02-07 04:18:00,120.15,120.167,120.144,120.166,172200004.0
2007-02-07 04:19:00,120.148,120.158,120.131,120.158,242600005.0
2007-02-07 04:20:00,120.163,120.172,120.163,120.165,203100003.0
2007-02-07 04:21:00,120.16,120.166,120.16,120.162,240100000.0
2007-02-07 04:22:00,120.144,120.165,120.135,120.165,175100001.0
2007-02-07 04:23:00,120.172,120.174,120.149,120.171,180500003.0
2007-02-07 04:24:00,120.171,120.181,120.169,120.178,233600004.0
2007-02-07 04:25:00,120.174,120.19,120.155,120.19,361599996.0
2007-02-07 04:26:00,120.178,120.189,120.174,120.183,297600005.0
2007-02-07 04:27:00,120.178,120.178,120.17,120.177,220300004.0
2007-02-07 04:28:00,120.168,120.168,120.139,120.154,152800002.0
2007-02-07 04:29:00,120.15,120.168,120.127,120.168,260200005.0
2007-02-07 04:30:00,120.154,120.167,120.145,120.149,278299997.0
2007-02-07 04:31:00,120.16,120.173,120.149,120.168,226499995.0
2007-02-07 04:32:00,120.161,120.161,120.125,120.136,320300006.0
2007-02-07 04:33:00,120.139,120.143,120.134,120.143,191500000.0
2007-02-07 04:34:00,120.149,120.183,120.149,120.18,282400000.0
2007-02-07 04:35:00,120.178,120.178,120.159,120.174,281399992.0
2007-02-07 04:36:00,120.169,120.172,120.159,120.165,247400002.0
2007-02-07 04:37:00,120.152,120.18,120.146,120.179,96700000.0
2007-02-07 04:38:00,120.18,120.182,120.169,120.169,244400002.0
2007-02-07 04:39:00,120.16,120.178,120.15,120.175,292300000.0
2007-02-07 04:40:00,120.169,120.169,120.135,120.145,261400002.0
2007-02-07 04:41:00,120.172,120.178,120.157,120.162,189299999.0
2007-02-07 04:42:00,120.178,120.178,120.165,120.166,313300001.0
2007-02-07 04:43:00,120.18,120.185,120.158,120.175,320700007.0
2007-02-07 04:44:00,120.171,120.176,120.158,120.174,180200004.0
2007-02-07 04:45:00,120.172,120.173,120.155,120.173,141100001.0
2007-02-07 04:46:00,120.172,120.172,120.13,120.156,257500004.0
2007-02-07 04:47:00,120.168,120.168,120.146,120.152,180399999.0
2007-02-07 04:48:00,120.163,120.163,120.147,120.155,226299998.0
2007-02-07 04:49:00,120.143,120.15,120.119,120.147,336599999.0
2007-02-07 04:50:00,120.152,120.165,120.134,120.134,224800002.0
2007-02-07 04:51:00,120.16,120.16,120.147,120.158,281199999.0
2007-02-07 04:52:00,120.131,120.151,120.126,120.15,191100000.0
2007-02-07 04:53:00,120.168,120.171,120.12,120.12,328099989.0
2007-02-07 04:54:00,120.123,120.158,120.123,120.155,346900003.0
2007-02-07 04:55:00,120.15,120.164,120.149,120.157,345999994.0
2007-02-07 04:56:00,120.149,120.16,120.149,120.158,167399998.0
2007-02-07 04:57:00,120.138,120.167,120.134,120.166,231199997.0
2007-02-07 04:58:00,120.168,120.168,120.127,120.14,154100003.0
2007-02-07 04:59:00,120.172,120.179,120.164,120.179,131500000.0
2007-02-07 05:00:00,120.17,120.185,120.146,120.185,264000003.0
2007-02-07 05:01:00,120.165,120.179,120.151,120.178,222599997.0
2007-02-07 05:02:00,120.166,120.173,120.157,120.173,167800002.0
2007-02-07 05:03:00,120.171,120.176,120.153,120.169,208899996.0
2007-02-07 05:04:00,120.18,120.18,120.164,120.169,149500000.0
2007-02-07 05:05:00,120.164,120.164,120.131,120.15,369300000.0
2007-02-07 05:06:00,120.169,120.17,120.148,120.148,190200001.0
2007-02-07 05:07:00,120.16,120.16,120.137,120.157,125199999.0
2007-02-07 05:08:00,120.176,120.176,120.14,120.146,190500001.0
2007-02-07 05:09:00,120.151,120.176,120.131,120.132,288600002.0
2007-02-07 05:10:00,120.177,120.18,120.175,120.18,290499998.0
2007-02-07 05:11:00,120.175,120.179,120.141,120.179,334500000.0
2007-02-07 05:12:00,120.182,120.189,120.162,120.175,409400006.0
2007-02-07 05:13:00,120.178,120.189,120.163,120.189,217900002.0
2007-02-07 05:14:00,120.192,120.192,120.188,120.19,148100003.0
2007-02-07 05:15:00,120.184,120.186,120.155,120.167,270199997.0
2007-02-07 05:16:00,120.168,120.182,120.154,120.175,344000002.0
2007-02-07 05:17:00,120.168,120.175,120.152,120.169,251700000.0
2007-02-07 05:18:00,120.168,120.168,120.144,120.156,133199995.0
2007-02-07 05:19:00,120.165,120.188,120.157,120.175,208099999.0
2007-02-07 05:20:00,120.178,120.178,120.144,120.162,240500005.0
2007-02-07 05:21:00,120.175,120.176,120.136,120.147,398200004.0
2007-02-07 05:22:00,120.175,120.178,120.14,120.155,143800000.0
2007-02-07 05:23:00,120.168,120.168,120.153,120.165,270799995.0
2007-02-07 05:24:00,120.163,120.163,120.14,120.149,161800003.0
2007-02-07 05:25:00,120.145,120.156,120.127,120.152,327700002.0
2007-02-07 05:26:00,120.143,120.174,120.143,120.167,269399999.0
2007-02-07 05:27:00,120.174,120.174,120.147,120.165,229600002.0
2007-02-07 05:28:00,120.169,120.179,120.169,120.175,164500002.0
2007-02-07 05:29:00,120.163,120.178,120.152,120.172,288000004.0
2007-02-07 05:30:00,120.173,120.186,120.152,120.186,303699999.0
2007-02-07 05:31:00,120.178,120.181,120.168,120.18,278799998.0
2007-02-07 05:32:00,120.157,120.181,120.154,120.181,299900004.0
2007-02-07 05:33:00,120.175,120.179,120.158,120.179,283999994.0
2007-02-07 05:34:00,120.164,120.186,120.157,120.186,280700000.0
2007-02-07 05:35:00,120.183,120.183,120.17,120.171,274499998.0
2007-02-07 05:36:00,120.163,120.179,120.154,120.179,265100003.0
2007-02-07 05:37:00,120.175,120.175,120.152,120.162,249799999.0
2007-02-07 05:38:00,120.163,120.174,120.142,120.163,113400000.0
2007-02-07 05:39:00,120.16,120.169,120.128,120.169,168900002.0
2007-02-07 05:40:00,120.184,120.184,120.17,120.183,168800000.0
2007-02-07 05:41:00,120.178,120.179,120.153,120.163,308399997.0
2007-02-07 05:42:00,120.163,120.176,120.149,120.171,183399998.0
2007-02-07 05:43:00,120.175,120.175,120.17,120.175,216800002.0
2007-02-07 05:44:00,120.147,120.155,120.137,120.144,197000003.0
2007-02-07 05:45:00,120.178,120.181,120.164,120.175,225899999.0
2007-02-07 05:46:00,120.167,120.186,120.157,120.183,242199999.0
2007-02-07 05:47:00,120.177,120.19,120.156,120.186,206000002.0
2007-02-07 05:48:00,120.182,120.192,120.177,120.192,117300002.0
2007-02-07 05:49:00,120.178,120.205,120.16,120.205,168799997.0
2007-02-07 05:50:00,120.23,120.233,120.22,120.231,249299992.0
2007-02-07 05:51:00,120.225,120.229,120.213,120.213,210500002.0
2007-02-07 05:52:00,120.198,120.216,120.193,120.216,112799999.0
2007-02-07 05:53:00,120.217,120.232,120.214,120.216,161699998.0
2007-02-07 05:54:00,120.232,120.237,120.218,120.235,250099995.0
2007-02-07 05:55:00,120.237,120.237,120.224,120.233,205199998.0
2007-02-07 05:56:00,120.228,120.228,120.208,120.217,132999999.0
2007-02-07 05:57:00,120.215,120.242,120.21,120.24,208699999.0
2007-02-07 05:58:00,120.247,120.247,120.22,120.22,358000000.0
2007-02-07 05:59:00,120.235,120.238,120.223,120.225,169799997.0
2007-02-07 06:00:00,120.215,120.219,120.207,120.219,244199995.0
2007-02-07 06:01:00,120.209,120.217,120.193,120.193,337500000.0
2007-02-07 06:02:00,120.218,120.219,120.188,120.21,260900004.0
2007-02-07 06:03:00,120.209,120.213,120.208,120.208,199699996.0
2007-02-07 06:04:00,120.192,120.213,120.187,120.204,114299999.0
2007-02-07 06:05:00,120.202,120.209,120.195,120.209,180899997.0
2007-02-07 06:06:00,120.214,120.214,120.192,120.202,280499995.0
2007-02-07 06:07:00,120.205,120.205,120.18,120.189,218400002.0
2007-02-07 06:08:00,120.21,120.213,120.202,120.213,278699998.0
2007-02-07 06:09:00,120.2,120.208,120.194,120.208,135599998.0
2007-02-07 06:10:00,120.2,120.213,120.188,120.203,200499997.0
2007-02-07 06:11:00,120.196,120.21,120.194,120.21,316799998.0
2007-02-07 06:12:00,120.195,120.226,120.184,120.225,353100003.0
2007-02-07 06:13:00,120.217,120.223,120.217,120.219,210299999.0
2007-02-07 06:14:00,120.208,120.212,120.187,120.212,362000000.0
2007-02-07 06:15:00,120.21,120.225,120.2,120.211,371900001.0
2007-02-07 06:16:00,120.22,120.22,120.196,120.215,241100000.0
2007-02-07 06:17:00,120.225,120.225,120.225,120.225,79200001.0
2007-02-07 06:18:00,120.22,120.22,120.213,120.217,133900001.0
2007-02-07 06:19:00,120.222,120.222,120.198,120.198,99899998.0
2007-02-07 06:20:00,120.191,120.201,120.191,120.196,181700002.0
2007-02-07 06:21:00,120.186,120.206,120.179,120.206,181700002.0
2007-02-07 06:22:00,120.195,120.195,120.165,120.169,119400000.0
2007-02-07 06:23:00,120.191,120.198,120.187,120.189,177999998.0
2007-02-07 06:24:00,120.18,120.189,120.18,120.183,275499991.0
2007-02-07 06:25:00,120.153,120.185,120.15,120.178,300099999.0
2007-02-07 06:26:00,120.192,120.192,120.175,120.18,260699992.0
2007-02-07 06:27:00,120.175,120.186,120.152,120.186,134500001.0
2007-02-07 06:28:00,120.188,120.188,120.16,120.167,265399992.0
2007-02-07 06:29:00,120.177,120.179,120.17,120.171,156799998.0
2007-02-07 06:30:00,120.167,120.167,120.152,120.152,189600001.0
2007-02-07 06:31:00,120.136,120.15,120.136,120.147,253599999.0
2007-02-07 06:32:00,120.158,120.16,120.13,120.151,336500003.0
2007-02-07 06:33:00,120.15,120.15,120.136,120.146,312600000.0
2007-02-07 06:34:00,120.152,120.169,120.15,120.167,185999998.0
2007-02-07 06:35:00,120.17,120.17,120.124,120.124,315100002.0
2007-02-07 06:36:00,120.129,120.151,120.118,120.139,399799995.0
2007-02-07 06:37:00,120.167,120.173,120.167,120.173,196399999.0
2007-02-07 06:38:00,120.17,120.17,120.147,120.158,165900000.0
2007-02-07 06:39:00,120.16,120.165,120.152,120.159,391500001.0
2007-02-07 06:40:00,120.163,120.163,120.154,120.157,158100005.0
2007-02-07 06:41:00,120.153,120.155,120.137,120.146,244000000.0
2007-02-07 06:42:00,120.142,120.144,120.107,120.136,239699997.0
2007-02-07 06:43:00,120.13,120.14,120.117,120.129,154700003.0
2007-02-07 06:44:00,120.132,120.14,120.089,120.089,270199995.0
2007-02-07 06:45:00,120.104,120.146,120.104,120.121,294599995.0
2007-02-07 06:46:00,120.15,120.15,120.124,120.14,277200001.0
2007-02-07 06:47:00,120.14,120.142,120.133,120.142,222700000.0
2007-02-07 06:48:00,120.141,120.141,120.135,120.137,162500001.0
2007-02-07 06:49:00,120.135,120.142,120.115,120.142,162699997.0
2007-02-07 06:50:00,120.138,120.146,120.124,120.146,248900002.0
2007-02-07 06:51:00,120.146,120.146,120.108,120.116,303199996.0
2007-02-07 06:52:00,120.123,120.132,120.097,120.132,321700003.0
2007-02-07 06:53:00,120.135,120.139,120.123,120.138,158499999.0
2007-02-07 06:54:00,120.143,120.146,120.114,120.139,260999999.0
2007-02-07 06:55:00,120.135,120.135,120.093,120.111,278699999.0
2007-02-07 06:56:00,120.142,120.142,120.128,120.13,244000002.0
2007-02-07 06:57:00,120.11,120.132,120.106,120.115,257999998.0
2007-02-07 06:58:00,120.117,120.126,120.113,120.124,318699997.0
2007-02-07 06:59:00,120.137,120.143,120.13,120.143,143400002.0
2007-02-07 07:00:00,120.133,120.133,120.115,120.13,221299997.0
2007-02-07 07:01:00,120.125,120.135,120.122,120.133,205600001.0
2007-02-07 07:02:00,120.125,120.131,120.109,120.131,216800002.0
2007-02-07 07:03:00,120.139,120.154,120.139,120.145,285400007.0
2007-02-07 07:04:00,120.161,120.167,120.158,120.167,156300002.0
2007-02-07 07:05:00,120.17,120.175,120.163,120.174,294400000.0
2007-02-07 07:06:00,120.163,120.163,120.148,120.156,104600001.0
2007-02-07 07:07:00,120.162,120.179,120.15,120.176,208600003.0
2007-02-07 07:08:00,120.153,120.176,120.145,120.176,206199998.0
2007-02-07 07:09:00,120.138,120.157,120.127,120.137,335300003.0
2007-02-07 07:10:00,120.167,120.175,120.167,120.168,188399999.0
2007-02-07 07:11:00,120.18,120.19,120.178,120.18,174500001.0
2007-02-07 07:12:00,120.173,120.173,120.149,120.165,147199996.0
2007-02-07 07:13:00,120.186,120.215,120.186,120.215,243600002.0
2007-02-07 07:14:00,120.21,120.217,120.203,120.217,145300001.0
2007-02-07 07:15:00,120.218,120.22,120.202,120.21,295200003.0
2007-02-07 07:16:00,120.213,120.213,120.184,120.187,113200000.0
2007-02-07 07:17:00,120.203,120.213,120.187,120.213,259700001.0
2007-02-07 07:18:00,120.213,120.219,120.204,120.204,158900000.0
2007-02-07 07:19:00,120.195,120.203,120.178,120.185,286900000.0
2007-02-07 07:20:00,120.208,120.21,120.185,120.192,376900005.0
2007-02-07 07:21:00,120.208,120.208,120.189,120.189,198300003.0
2007-02-07 07:22:00,120.203,120.211,120.166,120.186,354099991.0
2007-02-07 07:23:00,120.186,120.211,120.183,120.211,223900005.0
2007-02-07 07:24:00,120.206,120.217,120.196,120.2,295600006.0
2007-02-07 07:25:00,120.193,120.211,120.193,120.211,160800003.0
2007-02-07 07:26:00,120.212,120.212,120.193,120.204,166499997.0
2007-02-07 07:27:00,120.177,120.204,120.177,120.194,259500003.0
2007-02-07 07:28:00,120.208,120.208,120.166,120.185,282199999.0
2007-02-07 07:29:00,120.176,120.206,120.169,120.197,192300001.0
2007-02-07 07:30:00,120.203,120.203,120.168,120.168,321300000.0
2007-02-07 07:31:00,120.195,120.201,120.183,120.201,187400003.0
2007-02-07 07:32:00,120.207,120.21,120.18,120.21,364399994.0
2007-02-07 07:33:00,120.212,120.212,120.182,120.187,167300001.0
2007-02-07 07:34:00,120.199,120.207,120.179,120.201,375600005.0
2007-02-07 07:35:00,120.196,120.212,120.193,120.208,392899995.0
2007-02-07 07:36:00,120.213,120.213,120.185,120.202,264599996.0
2007-02-07 07:37:00,120.198,120.215,120.184,120.215,317099999.0
2007-02-07 07:38:00,120.21,120.215,120.205,120.215,202800005.0
2007-02-07 07:39:00,120.201,120.201,120.183,120.187,244599998.0
2007-02-07 07:40:00,120.183,120.193,120.176,120.193,152800004.0
2007-02-07 07:41:00,120.204,120.207,120.199,120.205,180599999.0
2007-02-07 07:42:00,120.195,120.204,120.167,120.184,226499999.0
2007-02-07 07:43:00,120.195,120.206,120.179,120.206,270699999.0
2007-02-07 07:44:00,120.208,120.211,120.194,120.201,284700000.0
2007-02-07 07:45:00,120.204,120.215,120.2,120.21,316300002.0
2007-02-07 07:46:00,120.189,120.21,120.186,120.207,260900003.0
2007-02-07 07:47:00,120.168,120.208,120.168,120.2,202199998.0
2007-02-07 07:48:00,120.214,120.215,120.189,120.193,326099990.0
2007-02-07 07:49:00,120.212,120.23,120.212,120.23,173000001.0
2007-02-07 07:50:00,120.237,120.256,120.237,120.25,254700002.0
2007-02-07 07:51:00,120.253,120.26,120.244,120.25,119500002.0
2007-02-07 07:52:00,120.252,120.262,120.252,120.257,240400002.0
2007-02-07 07:53:00,120.25,120.263,120.242,120.25,349700004.0
2007-02-07 07:54:00,120.256,120.288,120.256,120.282,306900002.0
2007-02-07 07:55:00,120.275,120.283,120.264,120.264,267599999.0
2007-02-07 07:56:00,120.262,120.262,120.239,120.259,183100005.0
2007-02-07 07:57:00,120.268,120.268,120.222,120.252,285600000.0
2007-02-07 07:58:00,120.259,120.268,120.244,120.268,401400002.0
2007-02-07 07:59:00,120.271,120.271,120.262,120.269,306999997.0
2007-02-07 08:00:00,120.277,120.292,120.277,120.285,221800002.0
2007-02-07 08:01:00,120.301,120.323,120.301,120.312,352400002.0
2007-02-07 08:02:00,120.298,120.302,120.27,120.302,130700002.0
2007-02-07 08:03:00,120.32,120.325,120.319,120.32,172600005.0
2007-02-07 08:04:00,120.312,120.312,120.297,120.3,138900000.0
2007-02-07 08:05:00,120.306,120.318,120.301,120.307,293700001.0
2007-02-07 08:06:00,120.311,120.32,120.308,120.308,248699997.0
2007-02-07 08:07:00,120.308,120.326,120.308,120.321,251600003.0
2007-02-07 08:08:00,120.316,120.363,120.316,120.362,313999996.0
2007-02-07 08:09:00,120.366,120.366,120.348,120.362,227300001.0
2007-02-07 08:10:00,120.362,120.365,120.35,120.357,254700001.0
2007-02-07 08:11:00,120.355,120.363,120.349,120.363,243200003.0
2007-02-07 08:12:00,120.364,120.381,120.364,120.381,357599993.0
2007-02-07 08:13:00,120.372,120.397,120.371,120.396,137699997.0
2007-02-07 08:14:00,120.402,120.411,120.395,120.395,84299999.0
2007-02-07 08:15:00,120.403,120.41,120.396,120.404,139899998.0
2007-02-07 08:16:00,120.405,120.41,120.385,120.385,184500000.0
2007-02-07 08:17:00,120.381,120.388,120.374,120.376,257700003.0
2007-02-07 08:18:00,120.37,120.378,120.357,120.375,192800002.0
2007-02-07 08:19:00,120.373,120.402,120.373,120.402,185299998.0
2007-02-07 08:20:00,120.396,120.406,120.388,120.396,292799993.0
2007-02-07 08:21:00,120.408,120.408,120.397,120.397,314800001.0
2007-02-07 08:22:00,120.387,120.398,120.373,120.398,285099997.0
2007-02-07 08:23:00,120.415,120.427,120.405,120.419,396600002.0
2007-02-07 08:24:00,120.421,120.429,120.413,120.417,329899994.0
2007-02-07 08:25:00,120.419,120.422,120.399,120.399,209800002.0
2007-02-07 08:26:00,120.394,120.406,120.393,120.406,206499995.0
2007-02-07 08:27:00,120.41,120.413,120.39,120.39,168199997.0
2007-02-07 08:28:00,120.374,120.393,120.374,120.385,170600003.0
2007-02-07 08:29:00,120.386,120.386,120.373,120.383,307800001.0
2007-02-07 08:30:00,120.393,120.413,120.393,120.413,81100001.0
2007-02-07 08:31:00,120.422,120.422,120.394,120.407,338399996.0
2007-02-07 08:32:00,120.408,120.423,120.395,120.423,214299996.0
2007-02-07 08:33:00,120.432,120.434,120.414,120.424,136900000.0
2007-02-07 08:34:00,120.438,120.438,120.428,120.428,425599994.0
2007-02-07 08:35:00,120.431,120.431,120.422,120.425,283400000.0
2007-02-07 08:36:00,120.432,120.458,120.432,120.45,305700000.0
2007-02-07 08:37:00,120.457,120.457,120.447,120.453,250099997.0
2007-02-07 08:38:00,120.44,120.452,120.44,120.447,253500003.0
2007-02-07 08:39:00,120.453,120.46,120.442,120.442,237799999.0
2007-02-07 08:40:00,120.445,120.45,120.428,120.428,178000003.0
2007-02-07 08:41:00,120.438,120.447,120.42,120.437,378000006.0
2007-02-07 08:42:00,120.452,120.453,120.436,120.436,132499998.0
2007-02-07 08:43:00,120.435,120.435,120.419,120.433,177600000.0
2007-02-07 08:44:00,120.42,120.435,120.409,120.43,339700000.0
2007-02-07 08:45:00,120.43,120.434,120.411,120.434,452500001.0
2007-02-07 08:46:00,120.441,120.446,120.441,120.442,153400004.0
2007-02-07 08:47:00,120.433,120.443,120.424,120.438,459500003.0
2007-02-07 08:48:00,120.435,120.45,120.424,120.434,275399998.0
2007-02-07 08:49:00,120.432,120.438,120.421,120.425,396599993.0
2007-02-07 08:50:00,120.449,120.457,120.447,120.45,169700003.0
2007-02-07 08:51:00,120.437,120.443,120.427,120.443,173900001.0
2007-02-07 08:52:00,120.451,120.451,120.436,120.445,145999998.0
2007-02-07 08:53:00,120.445,120.454,120.445,120.447,178299999.0
2007-02-07 08:54:00,120.445,120.445,120.392,120.414,331099998.0
2007-02-07 08:55:00,120.435,120.445,120.433,120.438,65099999.0
2007-02-07 08:56:00,120.428,120.428,120.397,120.418,168200003.0
2007-02-07 08:57:00,120.423,120.425,120.415,120.42,274200001.0
2007-02-07 08:58:00,120.4,120.4,120.359,120.386,170200001.0
2007-02-07 08:59:00,120.386,120.386,120.368,120.378,161199999.0
2007-02-07 09:00:00,120.393,120.399,120.383,120.383,490099999.0
2007-02-07 09:01:00,120.392,120.41,120.387,120.41,258799998.0
2007-02-07 09:02:00,120.409,120.415,120.403,120.415,142900002.0
2007-02-07 09:03:00,120.413,120.413,120.387,120.399,196099996.0
2007-02-07 09:04:00,120.412,120.412,120.402,120.405,291799998.0
2007-02-07 09:05:00,120.403,120.403,120.387,120.393,87900000.0
2007-02-07 09:06:00,120.393,120.401,120.392,120.392,259200004.0
2007-02-07 09:07:00,120.392,120.405,120.392,120.394,242099997.0
2007-02-07 09:08:00,120.393,120.399,120.371,120.371,199999998.0
2007-02-07 09:09:00,120.365,120.371,120.357,120.371,205999998.0
2007-02-07 09:10:00,120.366,120.369,120.355,120.361,343800000.0
2007-02-07 09:11:00,120.368,120.38,120.368,120.38,196600000.0
2007-02-07 09:12:00,120.379,120.384,120.351,120.371,311699999.0
2007-02-07 09:13:00,120.36,120.37,120.332,120.37,302799994.0
2007-02-07 09:14:00,120.384,120.392,120.378,120.392,91300000.0
2007-02-07 09:15:00,120.397,120.397,120.364,120.373,281900001.0
2007-02-07 09:16:00,120.383,120.389,120.382,120.384,131300002.0
2007-02-07 09:17:00,120.386,120.399,120.386,120.396,153699999.0
2007-02-07 09:18:00,120.397,120.426,120.397,120.415,222099999.0
2007-02-07 09:19:00,120.424,120.435,120.42,120.42,248700002.0
2007-02-07 09:20:00,120.405,120.425,120.384,120.421,156499999.0
2007-02-07 09:21:00,120.425,120.425,120.412,120.412,257799996.0
2007-02-07 09:22:00,120.42,120.43,120.416,120.419,108299997.0
2007-02-07 09:23:00,120.412,120.412,120.4,120.4,298199995.0
2007-02-07 09:24:00,120.398,120.399,120.389,120.394,100600000.0
2007-02-07 09:25:00,120.389,120.389,120.371,120.378,212699997.0
2007-02-07 09:26:00,120.385,120.385,120.375,120.375,284800008.0
2007-02-07 09:27:00,120.387,120.401,120.385,120.391,306500000.0
2007-02-07 09:28:00,120.404,120.405,120.396,120.405,281899998.0
2007-02-07 09:29:00,120.394,120.396,120.383,120.387,184899996.0
2007-02-07 09:30:00,120.394,120.402,120.387,120.392,192500001.0
2007-02-07 09:31:00,120.392,120.392,120.377,120.377,167099996.0
2007-02-07 09:32:00,120.39,120.406,120.39,120.403,109599999.0
2007-02-07 09:33:00,120.395,120.417,120.394,120.416,313399996.0
2007-02-07 09:34:00,120.42,120.421,120.388,120.395,369700001.0
2007-02-07 09:35:00,120.405,120.417,120.405,120.415,125499999.0
2007-02-07 09:36:00,120.42,120.437,120.42,120.422,303199999.0
2007-02-07 09:37:00,120.423,120.423,120.412,120.422,261300000.0
2007-02-07 09:38:00,120.425,120.425,120.402,120.415,307099998.0
2007-02-07 09:39:00,120.41,120.417,120.41,120.415,84200002.0
2007-02-07 09:40:00,120.422,120.422,120.409,120.415,370599991.0
2007-02-07 09:41:00,120.399,120.418,120.387,120.418,204999999.0
2007-02-07 09:42:00,120.422,120.422,120.402,120.402,190000005.0
2007-02-07 09:43:00,120.407,120.407,120.398,120.402,209299995.0
2007-02-07 09:44:00,120.418,120.42,120.403,120.403,228900001.0
2007-02-07 09:45:00,120.413,120.413,120.363,120.398,228700000.0
2007-02-07 09:46:00,120.411,120.413,120.407,120.408,244200005.0
2007-02-07 09:47:00,120.411,120.42,120.411,120.416,132900003.0
2007-02-07 09:48:00,120.411,120.439,120.411,120.437,256599996.0
2007-02-07 09:49:00,120.423,120.446,120.423,120.445,332000005.0
2007-02-07 09:50:00,120.44,120.44,120.422,120.427,183100000.0
2007-02-07 09:51:00,120.411,120.435,120.405,120.435,382500004.0
2007-02-07 09:52:00,120.431,120.442,120.427,120.442,129500000.0
2007-02-07 09:53:00,120.447,120.449,120.438,120.44,405700002.0
2007-02-07 09:54:00,120.437,120.443,120.432,120.432,126699995.0
2007-02-07 09:55:00,120.419,120.423,120.367,120.367,373600012.0
2007-02-07 09:56:00,120.441,120.448,120.439,120.439,168000000.0
2007-02-07 09:57:00,120.442,120.449,120.439,120.448,216800004.0
2007-02-07 09:58:00,120.452,120.457,120.44,120.45,257300004.0
2007-02-07 09:59:00,120.443,120.443,120.428,120.437,153800000.0
2007-02-07 10:00:00,120.438,120.44,120.427,120.427,478100001.0
2007-02-07 10:01:00,120.432,120.432,120.423,120.43,213300003.0
2007-02-07 10:02:00,120.431,120.431,120.424,120.431,148600003.0
2007-02-07 10:03:00,120.427,120.43,120.414,120.414,244299995.0
2007-02-07 10:04:00,120.405,120.408,120.399,120.403,128999998.0
2007-02-07 10:05:00,120.408,120.421,120.399,120.419,180799999.0
2007-02-07 10:06:00,120.42,120.425,120.413,120.413,258699999.0
2007-02-07 10:07:00,120.404,120.419,120.404,120.417,186800003.0
2007-02-07 10:08:00,120.419,120.428,120.419,120.419,313999992.0
2007-02-07 10:09:00,120.415,120.415,120.38,120.404,214699998.0
2007-02-07 10:10:00,120.412,120.42,120.402,120.402,316499999.0
2007-02-07 10:11:00,120.402,120.402,120.376,120.376,138200000.0
2007-02-07 10:12:00,120.368,120.368,120.35,120.35,414100000.0
2007-02-07 10:13:00,120.35,120.366,120.35,120.364,165700003.0
2007-02-07 10:14:00,120.36,120.365,120.349,120.358,183000003.0
2007-02-07 10:15:00,120.357,120.372,120.357,120.372,233899996.0
2007-02-07 10:16:00,120.377,120.38,120.308,120.365,331699995.0
2007-02-07 10:17:00,120.364,120.382,120.349,120.378,254600003.0
2007-02-07 10:18:00,120.378,120.392,120.374,120.381,396500002.0
2007-02-07 10:19:00,120.373,120.385,120.372,120.375,252100002.0
2007-02-07 10:20:00,120.384,120.384,120.374,120.382,400999998.0
2007-02-07 10:21:00,120.38,120.38,120.372,120.373,314600004.0
2007-02-07 10:22:00,120.38,120.395,120.369,120.395,423100005.0
2007-02-07 10:23:00,120.388,120.405,120.388,120.405,164900002.0
2007-02-07 10:24:00,120.408,120.408,120.395,120.396,228899996.0
2007-02-07 10:25:00,120.398,120.404,120.38,120.401,262500003.0
2007-02-07 10:26:00,120.397,120.405,120.394,120.403,342999992.0
2007-02-07 10:27:00,120.405,120.418,120.405,120.418,88900003.0
2007-02-07 10:28:00,120.421,120.421,120.402,120.417,132299997.0
2007-02-07 10:29:00,120.42,120.433,120.42,120.428,336700005.0
2007-02-07 10:30:00,120.425,120.436,120.405,120.429,159800005.0
2007-02-07 10:31:00,120.429,120.429,120.411,120.422,227400001.0
2007-02-07 10:32:00,120.424,120.433,120.421,120.433,187500001.0
2007-02-07 10:33:00,120.44,120.448,120.439,120.441,128400003.0
2007-02-07 10:34:00,120.434,120.444,120.434,120.435,173199996.0
2007-02-07 10:35:00,120.439,120.449,120.439,120.447,176300005.0
2007-02-07 10:36:00,120.428,120.428,120.38,120.416,330700001.0
2007-02-07 10:37:00,120.443,120.45,120.43,120.438,243300001.0
2007-02-07 10:38:00,120.441,120.441,120.424,120.431,211600002.0
2007-02-07 10:39:00,120.433,120.433,120.423,120.426,280499999.0
2007-02-07 10:40:00,120.429,120.431,120.429,120.431,116400002.0
2007-02-07 10:41:00,120.43,120.435,120.42,120.435,132500002.0
2007-02-07 10:42:00,120.435,120.439,120.421,120.439,112999999.0
2007-02-07 10:43:00,120.382,120.44,120.376,120.44,336800001.0
2007-02-07 10:44:00,120.44,120.458,120.429,120.441,323700000.0
2007-02-07 10:45:00,120.428,120.476,120.406,120.476,320700005.0
2007-02-07 10:46:00,120.492,120.497,120.482,120.482,292399994.0
2007-02-07 10:47:00,120.485,120.505,120.478,120.505,213800000.0
2007-02-07 10:48:00,120.505,120.515,120.504,120.51,234100004.0
2007-02-07 10:49:00,120.508,120.52,120.506,120.52,186600000.0
2007-02-07 10:50:00,120.525,120.528,120.515,120.528,160600002.0
2007-02-07 10:51:00,120.527,120.527,120.518,120.523,401600001.0
2007-02-07 10:52:00,120.532,120.561,120.532,120.547,282499998.0
2007-02-07 10:53:00,120.548,120.569,120.548,120.569,51100001.0
2007-02-07 10:54:00,120.563,120.611,120.563,120.611,199099995.0
2007-02-07 10:55:00,120.606,120.607,120.584,120.587,411999998.0
2007-02-07 10:56:00,120.585,120.586,120.565,120.572,144400001.0
2007-02-07 10:57:00,120.573,120.579,120.555,120.557,365300001.0
2007-02-07 10:58:00,120.559,120.571,120.556,120.561,250399999.0
2007-02-07 10:59:00,120.56,120.56,120.547,120.547,149899999.0
2007-02-07 11:00:00,120.544,120.551,120.527,120.527,186899999.0
2007-02-07 11:01:00,120.521,120.538,120.52,120.535,286999998.0
2007-02-07 11:02:00,120.531,120.531,120.507,120.523,274899995.0
2007-02-07 11:03:00,120.53,120.539,120.53,120.531,190400000.0
2007-02-07 11:04:00,120.536,120.536,120.488,120.493,219899999.0
2007-02-07 11:05:00,120.484,120.491,120.476,120.49,321100005.0
2007-02-07 11:06:00,120.497,120.505,120.495,120.502,281500001.0
2007-02-07 11:07:00,120.494,120.503,120.494,120.5,129000000.0
2007-02-07 11:08:00,120.502,120.507,120.49,120.503,185300001.0
2007-02-07 11:09:00,120.503,120.506,120.497,120.502,213599997.0
2007-02-07 11:10:00,120.508,120.516,120.508,120.514,186300000.0
2007-02-07 11:11:00,120.513,120.52,120.512,120.517,106200000.0
2007-02-07 11:12:00,120.514,120.518,120.506,120.518,368299998.0
2007-02-07 11:13:00,120.512,120.518,120.506,120.518,152500001.0
2007-02-07 11:14:00,120.52,120.52,120.504,120.515,245199998.0
2007-02-07 11:15:00,120.495,120.495,120.468,120.481,187500004.0
2007-02-07 11:16:00,120.498,120.505,120.492,120.497,242500005.0
2007-02-07 11:17:00,120.505,120.522,120.505,120.522,213100000.0
2007-02-07 11:18:00,120.527,120.529,120.512,120.523,341800008.0
2007-02-07 11:19:00,120.518,120.53,120.5,120.5,287299997.0
2007-02-07 11:20:00,120.503,120.512,120.499,120.507,298799999.0
2007-02-07 11:21:00,120.507,120.512,120.503,120.503,171600003.0
2007-02-07 11:22:00,120.509,120.511,120.502,120.503,279899998.0
2007-02-07 11:23:00,120.508,120.509,120.484,120.486,246999997.0
2007-02-07 11:24:00,120.485,120.504,120.485,120.497,186699999.0
2007-02-07 11:25:00,120.497,120.506,120.497,120.499,207300002.0
2007-02-07 11:26:00,120.505,120.505,120.485,120.485,92600003.0
2007-02-07 11:27:00,120.487,120.498,120.482,120.482,283300001.0
2007-02-07 11:28:00,120.504,120.506,120.484,120.489,276899997.0
2007-02-07 11:29:00,120.505,120.507,120.497,120.498,198499998.0
2007-02-07 11:30:00,120.503,120.522,120.503,120.521,170700002.0
2007-02-07 11:31:00,120.527,120.529,120.513,120.523,164100002.0
2007-02-07 11:32:00,120.523,120.541,120.52,120.535,199799996.0
2007-02-07 11:33:00,120.534,120.543,120.514,120.543,135800001.0
2007-02-07 11:34:00,120.55,120.582,120.55,120.582,208800005.0
2007-02-07 11:35:00,120.578,120.583,120.562,120.577,215200004.0
2007-02-07 11:36:00,120.568,120.58,120.563,120.573,350700007.0
2007-02-07 11:37:00,120.578,120.578,120.569,120.573,193800004.0
2007-02-07 11:38:00,120.579,120.581,120.556,120.567,159599999.0
2007-02-07 11:39:00,120.568,120.568,120.561,120.564,218899993.0
2007-02-07 11:40:00,120.556,120.559,120.548,120.559,122500000.0
2007-02-07 11:41:00,120.55,120.561,120.537,120.556,316800002.0
2007-02-07 11:42:00,120.557,120.568,120.548,120.567,182300003.0
2007-02-07 11:43:00,120.567,120.57,120.552,120.552,194300006.0
2007-02-07 11:44:00,120.563,120.564,120.532,120.548,253700000.0
2007-02-07 11:45:00,120.561,120.604,120.561,120.604,158599998.0
2007-02-07 11:46:00,120.617,120.639,120.617,120.639,141999997.0
2007-02-07 11:47:00,120.535,120.653,120.535,120.653,208900005.0
2007-02-07 11:48:00,120.66,120.665,120.647,120.647,169699998.0
2007-02-07 11:49:00,120.638,120.638,120.616,120.623,166600003.0
2007-02-07 11:50:00,120.625,120.629,120.616,120.626,335799998.0
2007-02-07 11:51:00,120.577,120.621,120.57,120.621,265900001.0
2007-02-07 11:52:00,120.623,120.638,120.602,120.631,215800003.0
2007-02-07 11:53:00,120.627,120.649,120.627,120.649,361500005.0
2007-02-07 11:54:00,120.658,120.663,120.645,120.652,365000003.0
2007-02-07 11:55:00,120.638,120.646,120.616,120.616,358500001.0
2007-02-07 11:56:00,120.607,120.642,120.601,120.633,255400002.0
2007-02-07 11:57:00,120.628,120.63,120.612,120.63,149399999.0
2007-02-07 11:58:00,120.638,120.638,120.628,120.629,112200001.0
2007-02-07 11:59:00,120.62,120.632,120.617,120.617,277500001.0
2007-02-07 12:00:00,120.618,120.631,120.618,120.621,371699998.0
2007-02-07 12:01:00,120.632,120.643,120.63,120.633,163499997.0
2007-02-07 12:02:00,120.642,120.65,120.632,120.632,287300004.0
2007-02-07 12:03:00,120.655,120.673,120.655,120.669,89900001.0
2007-02-07 12:04:00,120.678,120.694,120.672,120.672,187700001.0
2007-02-07 12:05:00,120.67,120.675,120.665,120.675,250400002.0
2007-02-07 12:06:00,120.67,120.684,120.669,120.672,354500001.0
2007-02-07 12:07:00,120.668,120.668,120.649,120.663,156199997.0
2007-02-07 12:08:00,120.658,120.658,120.638,120.638,218799994.0
2007-02-07 12:09:00,120.642,120.681,120.642,120.676,233600002.0
2007-02-07 12:10:00,120.684,120.712,120.681,120.703,272699994.0
2007-02-07 12:11:00,120.712,120.719,120.705,120.705,344099997.0
2007-02-07 12:12:00,120.714,120.714,120.689,120.689,231300004.0
2007-02-07 12:13:00,120.696,120.697,120.68,120.68,194300001.0
2007-02-07 12:14:00,120.671,120.674,120.66,120.66,305799996.0
2007-02-07 12:15:00,120.664,120.672,120.661,120.668,128499998.0
2007-02-07 12:16:00,120.668,120.683,120.668,120.678,335900004.0
2007-02-07 12:17:00,120.673,120.691,120.673,120.685,312700011.0
2007-02-07 12:18:00,120.679,120.687,120.679,120.687,167499996.0
2007-02-07 12:19:00,120.68,120.694,120.675,120.678,373400001.0
2007-02-07 12:20:00,120.671,120.68,120.665,120.674,216899999.0
2007-02-07 12:21:00,120.673,120.676,120.668,120.676,133299998.0
2007-02-07 12:22:00,120.671,120.671,120.664,120.667,58500001.0
2007-02-07 12:23:00,120.67,120.675,120.654,120.663,163500002.0
2007-02-07 12:24:00,120.671,120.673,120.664,120.673,130300004.0
2007-02-07 12:25:00,120.659,120.659,120.628,120.636,181699998.0
2007-02-07 12:26:00,120.638,120.64,120.629,120.633,165699998.0
2007-02-07 12:27:00,120.635,120.637,120.624,120.624,313700003.0
2007-02-07 12:28:00,120.609,120.64,120.596,120.635,183299999.0
2007-02-07 12:29:00,120.636,120.636,120.615,120.615,187200002.0
2007-02-07 12:30:00,120.603,120.615,120.588,120.613,178899999.0
2007-02-07 12:31:00,120.616,120.627,120.616,120.627,294399989.0
2007-02-07 12:32:00,120.638,120.638,120.628,120.628,287000000.0
2007-02-07 12:33:00,120.621,120.63,120.595,120.628,241000000.0
2007-02-07 12:34:00,120.628,120.632,120.622,120.622,138800003.0
2007-02-07 12:35:00,120.627,120.639,120.626,120.629,311900000.0
2007-02-07 12:36:00,120.625,120.63,120.622,120.63,119599999.0
2007-02-07 12:37:00,120.625,120.638,120.625,120.628,192099999.0
2007-02-07 12:38:00,120.631,120.648,120.631,120.641,174399995.0
2007-02-07 12:39:00,120.638,120.642,120.629,120.634,214200000.0
2007-02-07 12:40:00,120.628,120.633,120.619,120.633,212200003.0
2007-02-07 12:41:00,120.641,120.651,120.634,120.648,156000001.0
2007-02-07 12:42:00,120.657,120.667,120.651,120.654,217299999.0
2007-02-07 12:43:00,120.642,120.651,120.631,120.64,474399998.0
2007-02-07 12:44:00,120.64,120.652,120.633,120.633,347000001.0
2007-02-07 12:45:00,120.642,120.643,120.628,120.643,313600000.0
2007-02-07 12:46:00,120.648,120.663,120.648,120.659,279399997.0
2007-02-07 12:47:00,120.665,120.669,120.654,120.667,400400002.0
2007-02-07 12:48:00,120.669,120.673,120.663,120.673,180599999.0
2007-02-07 12:49:00,120.67,120.67,120.662,120.668,170200002.0
2007-02-07 12:50:00,120.657,120.673,120.657,120.66,366799999.0
2007-02-07 12:51:00,120.661,120.661,120.643,120.65,176899997.0
2007-02-07 12:52:00,120.649,120.66,120.637,120.66,140799999.0
2007-02-07 12:53:00,120.653,120.661,120.645,120.649,416399999.0
2007-02-07 12:54:00,120.653,120.66,120.643,120.65,327200000.0
2007-02-07 12:55:00,120.652,120.653,120.644,120.653,105499997.0
2007-02-07 12:56:00,120.651,120.657,120.645,120.655,404699995.0
2007-02-07 12:57:00,120.648,120.655,120.645,120.645,137499998.0
2007-02-07 12:58:00,120.645,120.657,120.64,120.657,462399995.0
2007-02-07 12:59:00,120.661,120.67,120.652,120.665,195400000.0
2007-02-07 13:00:00,120.668,120.67,120.656,120.666,265999995.0
2007-02-07 13:01:00,120.662,120.662,120.649,120.657,99299999.0
2007-02-07 13:02:00,120.653,120.659,120.639,120.656,293500000.0
2007-02-07 13:03:00,120.662,120.68,120.662,120.68,136100002.0
2007-02-07 13:04:00,120.675,120.688,120.675,120.68,146999998.0
2007-02-07 13:05:00,120.677,120.679,120.671,120.671,316199995.0
2007-02-07 13:06:00,120.655,120.686,120.622,120.686,162999999.0
2007-02-07 13:07:00,120.685,120.714,120.678,120.714,277100002.0
2007-02-07 13:08:00,120.708,120.708,120.695,120.695,89400002.0
2007-02-07 13:09:00,120.68,120.68,120.662,120.662,45700001.0
2007-02-07 13:10:00,120.696,120.696,120.667,120.676,272200001.0
2007-02-07 13:11:00,120.7,120.713,120.698,120.713,185300002.0
2007-02-07 13:12:00,120.704,120.704,120.685,120.689,259699999.0
2007-02-07 13:13:00,120.687,120.689,120.669,120.669,110600003.0
2007-02-07 13:14:00,120.658,120.686,120.65,120.681,189599997.0
2007-02-07 13:15:00,120.665,120.68,120.646,120.67,254099999.0
2007-02-07 13:16:00,120.656,120.664,120.653,120.66,90200001.0
2007-02-07 13:17:00,120.643,120.665,120.62,120.661,200299999.0
2007-02-07 13:18:00,120.675,120.683,120.641,120.656,415999997.0
2007-02-07 13:19:00,120.662,120.662,120.637,120.655,412900000.0
2007-02-07 13:20:00,120.647,120.68,120.647,120.664,305399999.0
2007-02-07 13:21:00,120.679,120.679,120.657,120.669,245799998.0
2007-02-07 13:22:00,120.672,120.678,120.659,120.678,295599993.0
2007-02-07 13:23:00,120.669,120.683,120.661,120.675,129500000.0
2007-02-07 13:24:00,120.67,120.672,120.664,120.669,181999998.0
2007-02-07 13:25:00,120.67,120.68,120.666,120.68,137500001.0
2007-02-07 13:26:00,120.668,120.674,120.655,120.674,143099998.0
2007-02-07 13:27:00,120.68,120.68,120.673,120.675,149300000.0
2007-02-07 13:28:00,120.677,120.68,120.675,120.677,124300003.0
2007-02-07 13:29:00,120.678,120.692,120.678,120.687,293500001.0
2007-02-07 13:30:00,120.672,120.697,120.658,120.695,181400002.0
2007-02-07 13:31:00,120.697,120.697,120.674,120.675,273699999.0
2007-02-07 13:32:00,120.68,120.684,120.662,120.662,290300001.0
2007-02-07 13:33:00,120.662,120.668,120.653,120.661,256299996.0
2007-02-07 13:34:00,120.658,120.677,120.655,120.676,272100002.0
2007-02-07 13:35:00,120.663,120.672,120.652,120.655,362700002.0
2007-02-07 13:36:00,120.628,120.665,120.623,120.665,281300001.0
2007-02-07 13:37:00,120.68,120.68,120.648,120.663,258199993.0
2007-02-07 13:38:00,120.663,120.663,120.635,120.635,235799999.0
2007-02-07 13:39:00,120.662,120.662,120.653,120.657,111700002.0
2007-02-07 13:40:00,120.649,120.669,120.616,120.669,365200002.0
2007-02-07 13:41:00,120.665,120.665,120.651,120.66,177999997.0
2007-02-07 13:42:00,120.662,120.663,120.655,120.663,282100004.0
2007-02-07 13:43:00,120.668,120.669,120.642,120.664,234700001.0
2007-02-07 13:44:00,120.667,120.673,120.661,120.669,390700001.0
2007-02-07 13:45:00,120.667,120.675,120.655,120.675,216800002.0
2007-02-07 13:46:00,120.663,120.669,120.64,120.651,288400005.0
2007-02-07 13:47:00,120.653,120.657,120.629,120.657,172500002.0
2007-02-07 13:48:00,120.657,120.663,120.623,120.663,193500000.0
2007-02-07 13:49:00,120.663,120.663,120.647,120.658,319499994.0
2007-02-07 13:50:00,120.672,120.672,120.657,120.657,336400001.0
2007-02-07 13:51:00,120.665,120.678,120.664,120.676,163399999.0
2007-02-07 13:52:00,120.658,120.658,120.63,120.655,300299997.0
2007-02-07 13:53:00,120.652,120.66,120.652,120.652,291900005.0
2007-02-07 13:54:00,120.653,120.668,120.633,120.668,350400002.0
2007-02-07 13:55:00,120.665,120.665,120.651,120.661,157799997.0
2007-02-07 13:56:00,120.668,120.67,120.618,120.66,382599992.0
2007-02-07 13:57:00,120.678,120.68,120.646,120.646,285099999.0
2007-02-07 13:58:00,120.678,120.684,120.668,120.684,169300000.0
2007-02-07 13:59:00,120.683,120.686,120.65,120.651,181700000.0
2007-02-07 14:00:00,120.672,120.672,120.625,120.66,314400000.0
2007-02-07 14:01:00,120.675,120.675,120.66,120.667,251399999.0
2007-02-07 14:02:00,120.671,120.671,120.66,120.66,192699997.0
2007-02-07 14:03:00,120.664,120.674,120.639,120.647,310799996.0
2007-02-07 14:04:00,120.667,120.675,120.63,120.651,165599995.0
2007-02-07 14:05:00,120.628,120.656,120.628,120.655,148600001.0
2007-02-07 14:06:00,120.678,120.678,120.63,120.647,193500006.0
2007-02-07 14:07:00,120.677,120.683,120.674,120.679,272099996.0
2007-02-07 14:08:00,120.672,120.672,120.634,120.67,300599998.0
2007-02-07 14:09:00,120.664,120.671,120.664,120.666,165500006.0
2007-02-07 14:10:00,120.663,120.671,120.657,120.671,130100001.0
2007-02-07 14:11:00,120.685,120.692,120.678,120.69,224399999.0
2007-02-07 14:12:00,120.675,120.686,120.667,120.686,141300004.0
2007-02-07 14:13:00,120.674,120.678,120.637,120.678,200099996.0
2007-02-07 14:14:00,120.701,120.701,120.683,120.686,345299994.0
2007-02-07 14:15:00,120.671,120.703,120.65,120.703,323099996.0
2007-02-07 14:16:00,120.698,120.698,120.677,120.685,350500006.0
2007-02-07 14:17:00,120.677,120.7,120.668,120.674,241600004.0
2007-02-07 14:18:00,120.691,120.705,120.677,120.677,199600003.0
2007-02-07 14:19:00,120.703,120.703,120.697,120.697,147499997.0
2007-02-07 14:20:00,120.69,120.693,120.684,120.687,142699999.0
2007-02-07 14:21:00,120.682,120.696,120.681,120.681,305300010.0
2007-02-07 14:22:00,120.68,120.687,120.677,120.686,249500000.0
2007-02-07 14:23:00,120.693,120.693,120.682,120.684,321200003.0
2007-02-07 14:24:00,120.69,120.693,120.672,120.684,391799997.0
2007-02-07 14:25:00,120.68,120.697,120.674,120.689,168999997.0
2007-02-07 14:26:00,120.693,120.699,120.666,120.677,150300003.0
2007-02-07 14:27:00,120.684,120.693,120.681,120.692,183500000.0
2007-02-07 14:28:00,120.695,120.695,120.66,120.69,253899997.0
2007-02-07 14:29:00,120.683,120.693,120.657,120.693,193699994.0
2007-02-07 14:30:00,120.688,120.688,120.669,120.678,247400000.0
2007-02-07 14:31:00,120.67,120.678,120.66,120.677,117800002.0
2007-02-07 14:32:00,120.669,120.677,120.659,120.664,272500000.0
2007-02-07 14:33:00,120.657,120.676,120.65,120.67,175500001.0
2007-02-07 14:34:00,120.653,120.666,120.631,120.666,206799995.0
2007-02-07 14:35:00,120.669,120.678,120.664,120.676,142600005.0
2007-02-07 14:36:00,120.676,120.685,120.676,120.685,129400000.0
2007-02-07 14:37:00,120.68,120.681,120.673,120.681,284800004.0
2007-02-07 14:38:00,120.67,120.67,120.657,120.66,184900001.0
2007-02-07 14:39:00,120.653,120.672,120.642,120.661,94400001.0
2007-02-07 14:40:00,120.656,120.664,120.656,120.657,199999999.0
2007-02-07 14:41:00,120.652,120.661,120.649,120.661,96599999.0
2007-02-07 14:42:00,120.66,120.666,120.656,120.664,238300001.0
2007-02-07 14:43:00,120.661,120.661,120.65,120.65,286399996.0
2007-02-07 14:44:00,120.66,120.663,120.603,120.629,271600003.0
2007-02-07 14:45:00,120.63,120.641,120.612,120.638,189700001.0
2007-02-07 14:46:00,120.635,120.64,120.619,120.633,309999998.0
2007-02-07 14:47:00,120.623,120.641,120.617,120.635,198900000.0
2007-02-07 14:48:00,120.632,120.646,120.622,120.64,152699998.0
2007-02-07 14:49:00,120.636,120.645,120.622,120.634,132499998.0
2007-02-07 14:50:00,120.628,120.64,120.614,120.628,191899997.0
2007-02-07 14:51:00,120.619,120.619,120.599,120.61,149499998.0
2007-02-07 14:52:00,120.614,120.619,120.608,120.619,88100002.0
2007-02-07 14:53:00,120.622,120.628,120.619,120.62,261500006.0
2007-02-07 14:54:00,120.617,120.632,120.617,120.632,185700004.0
2007-02-07 14:55:00,120.628,120.63,120.61,120.625,150000001.0
2007-02-07 14:56:00,120.608,120.61,120.597,120.61,147199997.0
2007-02-07 14:57:00,120.616,120.622,120.593,120.622,392999997.0
2007-02-07 14:58:00,120.613,120.62,120.589,120.605,389899992.0
2007-02-07 14:59:00,120.63,120.634,120.601,120.609,341799999.0
2007-02-07 15:00:00,120.608,120.608,120.584,120.606,97400000.0
2007-02-07 15:01:00,120.618,120.619,120.594,120.604,280899999.0
2007-02-07 15:02:00,120.608,120.61,120.603,120.608,200400006.0
2007-02-07 15:03:00,120.611,120.611,120.6,120.603,152999998.0
2007-02-07 15:04:00,120.606,120.608,120.6,120.608,200500001.0
2007-02-07 15:05:00,120.605,120.613,120.605,120.613,113999998.0
2007-02-07 15:06:00,120.61,120.617,120.6,120.6,172900004.0
2007-02-07 15:07:00,120.613,120.626,120.613,120.619,131800003.0
2007-02-07 15:08:00,120.6,120.625,120.575,120.625,267399995.0
2007-02-07 15:09:00,120.623,120.628,120.615,120.627,116300000.0
2007-02-07 15:10:00,120.616,120.621,120.616,120.617,141799999.0
2007-02-07 15:11:00,120.618,120.624,120.615,120.618,389799996.0
2007-02-07 15:12:00,120.623,120.627,120.618,120.626,92399998.0
2007-02-07 15:13:00,120.637,120.642,120.635,120.638,320899999.0
2007-02-07 15:14:00,120.64,120.661,120.64,120.661,165299996.0
2007-02-07 15:15:00,120.662,120.674,120.662,120.669,252899994.0
2007-02-07 15:16:00,120.668,120.675,120.664,120.674,368500004.0
2007-02-07 15:17:00,120.663,120.681,120.663,120.681,259100000.0
2007-02-07 15:18:00,120.68,120.68,120.661,120.674,207800003.0
2007-02-07 15:19:00,120.67,120.67,120.649,120.65,215700000.0
2007-02-07 15:20:00,120.648,120.651,120.629,120.638,225999994.0
2007-02-07 15:21:00,120.632,120.632,120.62,120.623,234600002.0
2007-02-07 15:22:00,120.663,120.663,120.631,120.631,234400005.0
2007-02-07 15:23:00,120.628,120.639,120.626,120.629,308000002.0
2007-02-07 15:24:00,120.636,120.678,120.636,120.67,240999997.0
2007-02-07 15:25:00,120.637,120.679,120.637,120.679,158500003.0
2007-02-07 15:26:00,120.647,120.665,120.64,120.665,194800000.0
2007-02-07 15:27:00,120.625,120.625,120.617,120.625,120299998.0
2007-02-07 15:28:00,120.621,120.621,120.604,120.615,476700004.0
2007-02-07 15:29:00,120.612,120.618,120.608,120.608,210900000.0
2007-02-07 15:30:00,120.627,120.643,120.618,120.632,197999996.0
2007-02-07 15:31:00,120.65,120.657,120.65,120.655,245700004.0
2007-02-07 15:32:00,120.644,120.651,120.637,120.651,326099996.0
2007-02-07 15:33:00,120.654,120.655,120.646,120.647,224100003.0
2007-02-07 15:34:00,120.629,120.629,120.602,120.608,100500000.0
2007-02-07 15:35:00,120.608,120.629,120.608,120.618,315799999.0
2007-02-07 15:36:00,120.616,120.63,120.6,120.63,291400006.0
2007-02-07 15:37:00,120.62,120.637,120.62,120.622,356300006.0
2007-02-07 15:38:00,120.621,120.627,120.605,120.627,165700003.0
2007-02-07 15:39:00,120.608,120.623,120.595,120.623,352999992.0
2007-02-07 15:40:00,120.636,120.639,120.603,120.613,314200003.0
2007-02-07 15:41:00,120.626,120.645,120.626,120.634,315199999.0
2007-02-07 15:42:00,120.622,120.646,120.59,120.646,310900003.0
2007-02-07 15:43:00,120.642,120.648,120.616,120.644,284499998.0
2007-02-07 15:44:00,120.639,120.646,120.639,120.643,363400000.0
2007-02-07 15:45:00,120.648,120.654,120.637,120.654,190399995.0
2007-02-07 15:46:00,120.661,120.661,120.632,120.637,299300002.0
2007-02-07 15:47:00,120.644,120.661,120.638,120.638,150599997.0
2007-02-07 15:48:00,120.638,120.642,120.632,120.639,311800000.0
2007-02-07 15:49:00,120.638,120.653,120.638,120.653,297200001.0
2007-02-07 15:50:00,120.658,120.659,120.616,120.631,331799997.0
2007-02-07 15:51:00,120.64,120.646,120.621,120.631,243000001.0
2007-02-07 15:52:00,120.629,120.631,120.604,120.604,345499999.0
2007-02-07 15:53:00,120.61,120.626,120.604,120.626,218699994.0
2007-02-07 15:54:00,120.618,120.626,120.609,120.62,222999998.0
2007-02-07 15:55:00,120.627,120.637,120.622,120.623,248799999.0
2007-02-07 15:56:00,120.617,120.635,120.617,120.635,233499995.0
2007-02-07 15:57:00,120.598,120.627,120.592,120.626,214500002.0
2007-02-07 15:58:00,120.628,120.628,120.618,120.62,157200004.0
2007-02-07 15:59:00,120.628,120.628,120.59,120.604,302899999.0
2007-02-07 16:00:00,120.588,120.591,120.575,120.576,427499999.0
2007-02-07 16:01:00,120.563,120.581,120.563,120.581,289699999.0
2007-02-07 16:02:00,120.57,120.585,120.556,120.581,250099998.0
2007-02-07 16:03:00,120.583,120.601,120.583,120.601,194299999.0
2007-02-07 16:04:00,120.587,120.598,120.581,120.588,241399997.0
2007-02-07 16:05:00,120.594,120.6,120.592,120.598,183999999.0
2007-02-07 16:06:00,120.592,120.6,120.57,120.6,210000003.0
2007-02-07 16:07:00,120.602,120.602,120.598,120.598,171399999.0
2007-02-07 16:08:00,120.591,120.595,120.576,120.595,127400004.0
2007-02-07 16:09:00,120.605,120.611,120.593,120.6,74200000.0
2007-02-07 16:10:00,120.601,120.601,120.585,120.585,210100002.0
2007-02-07 16:11:00,120.591,120.591,120.578,120.585,228200000.0
2007-02-07 16:12:00,120.585,120.585,120.58,120.58,104600000.0
2007-02-07 16:13:00,120.583,120.591,120.583,120.584,361799995.0
2007-02-07 16:14:00,120.581,120.581,120.566,120.567,244499998.0
2007-02-07 16:15:00,120.562,120.565,120.559,120.565,185400003.0
2007-02-07 16:16:00,120.565,120.573,120.552,120.573,237300001.0
2007-02-07 16:17:00,120.573,120.579,120.57,120.57,116899998.0
2007-02-07 16:18:00,120.569,120.581,120.566,120.581,202600003.0
2007-02-07 16:19:00,120.585,120.585,120.56,120.56,220800003.0
2007-02-07 16:20:00,120.568,120.57,120.56,120.561,182400001.0
2007-02-07 16:21:00,120.564,120.564,120.55,120.555,159499998.0
2007-02-07 16:22:00,120.553,120.564,120.546,120.564,213800004.0
2007-02-07 16:23:00,120.559,120.559,120.545,120.549,283100001.0
2007-02-07 16:24:00,120.539,120.55,120.534,120.54,222499999.0
2007-02-07 16:25:00,120.542,120.542,120.534,120.542,119900002.0
2007-02-07 16:26:00,120.53,120.545,120.529,120.545,363100002.0
2007-02-07 16:27:00,120.531,120.55,120.521,120.547,374200000.0
2007-02-07 16:28:00,120.548,120.553,120.54,120.546,171100001.0
2007-02-07 16:29:00,120.554,120.567,120.546,120.552,411199995.0
2007-02-07 16:30:00,120.55,120.559,120.543,120.551,93900001.0
2007-02-07 16:31:00,120.534,120.547,120.516,120.544,256500001.0
2007-02-07 16:32:00,120.531,120.549,120.523,120.549,118299999.0
2007-02-07 16:33:00,120.541,120.556,120.532,120.556,221499996.0
2007-02-07 16:34:00,120.558,120.558,120.538,120.539,130400002.0
2007-02-07 16:35:00,120.544,120.55,120.54,120.54,232200001.0
2007-02-07 16:36:00,120.526,120.549,120.498,120.54,95700001.0
2007-02-07 16:37:00,120.543,120.55,120.525,120.538,408200004.0
2007-02-07 16:38:00,120.551,120.551,120.539,120.545,323900000.0
2007-02-07 16:39:00,120.55,120.555,120.522,120.534,340700008.0
2007-02-07 16:40:00,120.543,120.551,120.537,120.537,255200001.0
2007-02-07 16:41:00,120.542,120.553,120.535,120.553,297100009.0
2007-02-07 16:42:00,120.552,120.552,120.534,120.545,131700000.0
2007-02-07 16:43:00,120.53,120.561,120.515,120.561,175299996.0
2007-02-07 16:44:00,120.563,120.563,120.554,120.559,167199999.0
2007-02-07 16:45:00,120.56,120.562,120.522,120.527,411100006.0
2007-02-07 16:46:00,120.513,120.534,120.504,120.534,175600003.0
2007-02-07 16:47:00,120.551,120.579,120.551,120.576,162200000.0
2007-02-07 16:48:00,120.577,120.579,120.562,120.57,264300003.0
2007-02-07 16:49:00,120.571,120.581,120.565,120.565,306999995.0
2007-02-07 16:50:00,120.565,120.58,120.565,120.569,143000001.0
2007-02-07 16:51:00,120.583,120.583,120.568,120.583,342300008.0
2007-02-07 16:52:00,120.578,120.578,120.554,120.559,377900002.0
2007-02-07 16:53:00,120.567,120.574,120.566,120.567,169500000.0
2007-02-07 16:54:00,120.565,120.572,120.546,120.567,155300002.0
2007-02-07 16:55:00,120.559,120.574,120.559,120.57,229499998.0
2007-02-07 16:56:00,120.579,120.585,120.576,120.577,253399997.0
2007-02-07 16:57:00,120.579,120.58,120.561,120.58,222800002.0
2007-02-07 16:58:00,120.581,120.581,120.559,120.559,369699999.0
2007-02-07 16:59:00,120.569,120.63,120.569,120.63,261699999.0
2007-02-07 17:00:00,120.628,120.638,120.615,120.635,225700002.0
2007-02-07 17:01:00,120.64,120.65,120.63,120.64,318200000.0
2007-02-07 17:02:00,120.648,120.648,120.631,120.644,178300002.0
2007-02-07 17:03:00,120.637,120.639,120.629,120.633,69700000.0
2007-02-07 17:04:00,120.643,120.643,120.631,120.631,263699997.0
2007-02-07 17:05:00,120.64,120.666,120.64,120.656,146000001.0
2007-02-07 17:06:00,120.653,120.672,120.653,120.672,236800001.0
2007-02-07 17:07:00,120.672,120.672,120.663,120.67,218999997.0
2007-02-07 17:08:00,120.681,120.705,120.681,120.699,219999995.0
2007-02-07 17:09:00,120.723,120.741,120.723,120.73,211700004.0
2007-02-07 17:10:00,120.75,120.761,120.736,120.745,236200002.0
2007-02-07 17:11:00,120.73,120.742,120.718,120.718,344500004.0
2007-02-07 17:12:00,120.736,120.737,120.726,120.727,224400005.0
2007-02-07 17:13:00,120.742,120.749,120.715,120.715,189099998.0
2007-02-07 17:14:00,120.713,120.732,120.713,120.732,239699997.0
2007-02-07 17:15:00,120.729,120.731,120.723,120.728,207099998.0
2007-02-07 17:16:00,120.717,120.717,120.709,120.709,159899999.0
2007-02-07 17:17:00,120.71,120.716,120.703,120.705,101000001.0
2007-02-07 17:18:00,120.705,120.719,120.705,120.716,96400000.0
2007-02-07 17:19:00,120.712,120.72,120.706,120.706,310000007.0
2007-02-07 17:20:00,120.712,120.712,120.692,120.692,164400002.0
2007-02-07 17:21:00,120.69,120.707,120.686,120.693,367500003.0
2007-02-07 17:22:00,120.684,120.697,120.674,120.69,332000005.0
2007-02-07 17:23:00,120.675,120.709,120.675,120.705,349199999.0
2007-02-07 17:24:00,120.721,120.736,120.72,120.734,136300004.0
2007-02-07 17:25:00,120.745,120.75,120.738,120.738,153400000.0
2007-02-07 17:26:00,120.724,120.742,120.715,120.724,188099998.0
2007-02-07 17:27:00,120.743,120.745,120.721,120.721,288800000.0
2007-02-07 17:28:00,120.735,120.739,120.718,120.72,310699997.0
2007-02-07 17:29:00,120.711,120.725,120.708,120.708,312699992.0
2007-02-07 17:30:00,120.698,120.698,120.688,120.688,135999999.0
2007-02-07 17:31:00,120.686,120.701,120.679,120.7,153800002.0
2007-02-07 17:32:00,120.713,120.722,120.701,120.722,221800000.0
2007-02-07 17:33:00,120.712,120.72,120.709,120.715,275600002.0
2007-02-07 17:34:00,120.714,120.718,120.707,120.713,199600000.0
2007-02-07 17:35:00,120.715,120.721,120.709,120.716,201099999.0
2007-02-07 17:36:00,120.718,120.723,120.709,120.718,204100002.0
2007-02-07 17:37:00,120.72,120.726,120.715,120.715,213199998.0
2007-02-07 17:38:00,120.712,120.713,120.704,120.712,167099999.0
2007-02-07 17:39:00,120.699,120.711,120.699,120.711,203900002.0
2007-02-07 17:40:00,120.706,120.729,120.698,120.718,229799997.0
2007-02-07 17:41:00,120.72,120.735,120.72,120.721,379600006.0
2007-02-07 17:42:00,120.713,120.719,120.684,120.719,167599996.0
2007-02-07 17:43:00,120.728,120.735,120.724,120.73,175200000.0
2007-02-07 17:44:00,120.738,120.747,120.73,120.738,308700001.0
2007-02-07 17:45:00,120.74,120.758,120.74,120.747,321700002.0
2007-02-07 17:46:00,120.74,120.742,120.735,120.742,135399997.0
2007-02-07 17:47:00,120.737,120.749,120.732,120.739,261199994.0
2007-02-07 17:48:00,120.746,120.746,120.7,120.702,148599998.0
2007-02-07 17:49:00,120.716,120.727,120.713,120.715,254799995.0
2007-02-07 17:50:00,120.718,120.731,120.715,120.715,322899997.0
2007-02-07 17:51:00,120.711,120.721,120.708,120.708,350999997.0
2007-02-07 17:52:00,120.708,120.716,120.7,120.7,184699998.0
2007-02-07 17:53:00,120.704,120.704,120.69,120.693,140799996.0
2007-02-07 17:54:00,120.697,120.713,120.697,120.713,241599999.0
2007-02-07 17:55:00,120.708,120.718,120.708,120.715,338900009.0
2007-02-07 17:56:00,120.717,120.719,120.706,120.715,202699995.0
2007-02-07 17:57:00,120.707,120.707,120.69,120.694,203400003.0
2007-02-07 17:58:00,120.688,120.689,120.67,120.67,259999999.0
2007-02-07 17:59:00,120.668,120.668,120.628,120.634,262000004.0
2007-02-07 18:00:00,120.634,120.667,120.634,120.665,257699999.0
2007-02-07 18:02:00,120.65,120.66,120.65,120.65,1822099997.0
2007-02-07 18:03:00,120.66,120.68,120.66,120.67,1822099997.0
2007-02-07 18:05:00,120.66,120.68,120.66,120.67,1822099997.0
2007-02-07 18:06:00,120.66,120.67,120.66,120.66,1822099997.0
2007-02-07 18:09:00,120.65,120.65,120.65,120.65,1822099997.0
2007-02-07 18:10:00,120.66,120.66,120.66,120.66,1822099997.0
2007-02-07 18:11:00,120.603,120.622,120.603,120.615,1822099997.0
2007-02-07 18:12:00,120.61,120.618,120.602,120.615,2040500000.0
2007-02-07 18:13:00,120.66,120.68,120.66,120.68,2035399990.0
2007-02-07 18:15:00,120.69,120.69,120.69,120.69,2035399990.0
2007-02-07 18:16:00,120.7,120.7,120.68,120.69,2035399990.0
2007-02-07 18:17:00,120.7,120.7,120.69,120.69,2035399990.0
2007-02-07 18:18:00,120.632,120.635,120.582,120.625,2035399990.0
2007-02-07 18:19:00,120.7,120.7,120.69,120.69,1958999998.0
2007-02-07 18:20:00,120.7,120.7,120.7,120.7,1958999998.0
2007-02-07 18:22:00,120.71,120.71,120.7,120.7,1958999998.0
2007-02-07 18:23:00,120.71,120.71,120.7,120.71,1958999998.0
2007-02-07 18:24:00,120.7,120.72,120.7,120.71,1958999998.0
2007-02-07 18:25:00,120.72,120.72,120.71,120.72,1958999998.0
2007-02-07 18:26:00,120.583,120.602,120.581,120.602,1958999998.0
2007-02-07 18:27:00,120.605,120.613,120.599,120.613,1680099995.0
2007-02-07 18:28:00,120.72,120.72,120.71,120.72,1756800022.0
2007-02-07 18:29:00,120.73,120.73,120.72,120.72,1756800022.0
2007-02-07 18:30:00,120.71,120.72,120.71,120.72,1756800022.0
2007-02-07 18:31:00,120.71,120.73,120.71,120.73,1756800022.0
2007-02-07 18:32:00,120.72,120.74,120.72,120.73,1756800022.0
2007-02-07 18:33:00,120.74,120.74,120.72,120.74,1756800022.0
2007-02-07 18:34:00,120.75,120.76,120.74,120.74,1756800022.0
2007-02-07 18:35:00,120.75,120.75,120.74,120.75,1756800022.0
2007-02-07 18:36:00,120.581,120.581,120.547,120.581,1756800022.0
2007-02-07 18:37:00,120.582,120.589,120.58,120.588,1298899995.0
2007-02-07 18:38:00,120.595,120.603,120.589,120.597,1070600003.0
2007-02-07 18:39:00,120.595,120.597,120.585,120.597,663799998.0
2007-02-07 18:40:00,120.592,120.594,120.582,120.594,1420399994.0
2007-02-07 18:41:00,120.596,120.612,120.585,120.612,1428500000.0
2007-02-07 18:42:00,120.61,120.616,120.603,120.605,1793599991.0
2007-02-07 18:43:00,120.605,120.616,120.605,120.615,1172799993.0
2007-02-07 18:44:00,120.621,120.621,120.609,120.609,766399999.0
2007-02-07 18:45:00,120.608,120.617,120.598,120.598,1573900015.0
2007-02-07 18:46:00,120.601,120.619,120.598,120.606,1521599988.0
2007-02-07 18:47:00,120.608,120.622,120.608,120.621,570299998.0
2007-02-07 18:48:00,120.624,120.631,120.62,120.622,882500003.0
2007-02-07 18:49:00,120.617,120.638,120.617,120.638,1455599999.0
2007-02-07 18:50:00,120.64,120.641,120.627,120.627,1952299998.0
2007-02-07 18:51:00,120.629,120.642,120.629,120.639,1309399994.0
2007-02-07 18:52:00,120.635,120.637,120.627,120.63,1694500001.0
2007-02-07 18:53:00,120.638,120.647,120.631,120.631,1676599998.0
2007-02-07 18:54:00,120.631,120.641,120.628,120.639,1813599998.0
2007-02-07 18:55:00,120.654,120.673,120.654,120.669,1812300015.0
2007-02-07 18:56:00,120.668,120.682,120.668,120.669,354400000.0
2007-02-07 18:57:00,120.667,120.67,120.656,120.663,866199994.0
2007-02-07 18:58:00,120.653,120.657,120.642,120.647,1442100006.0
2007-02-07 18:59:00,120.648,120.656,120.644,120.652,1579500004.0
2007-02-07 19:00:00,120.651,120.651,120.64,120.646,657799997.0
2007-02-07 19:01:00,120.649,120.649,120.627,120.627,617399991.0
2007-02-07 19:02:00,120.655,120.674,120.655,120.671,579400002.0
2007-02-07 19:03:00,120.674,120.684,120.666,120.675,1724099983.0
2007-02-07 19:04:00,120.677,120.69,120.674,120.69,794700000.0
2007-02-07 19:05:00,120.682,120.682,120.664,120.671,547099995.0
2007-02-07 19:06:00,120.684,120.693,120.681,120.682,1560000006.0
2007-02-07 19:07:00,120.76,120.77,120.76,120.76,1562600007.0
2007-02-07 19:08:00,120.667,120.667,120.633,120.666,1562600007.0
2007-02-07 19:09:00,120.667,120.676,120.663,120.665,542499998.0
2007-02-07 19:10:00,120.657,120.678,120.657,120.667,742499998.0
2007-02-07 19:11:00,120.669,120.679,120.66,120.662,645399996.0
2007-02-07 19:12:00,120.661,120.678,120.661,120.673,948000018.0
2007-02-07 19:13:00,120.67,120.685,120.668,120.679,840300009.0
2007-02-07 19:14:00,120.677,120.696,120.677,120.685,669000002.0
2007-02-07 19:15:00,120.75,120.75,120.72,120.73,882500002.0
2007-02-07 19:16:00,120.675,120.704,120.662,120.693,882500002.0
2007-02-07 19:17:00,120.697,120.704,120.693,120.703,1225799999.0
2007-02-07 19:18:00,120.698,120.716,120.682,120.701,674099997.0
2007-02-07 19:19:00,120.7,120.706,120.668,120.706,1327100001.0
2007-02-07 19:20:00,120.702,120.718,120.702,120.702,844400001.0
2007-02-07 19:21:00,120.702,120.719,120.702,120.71,1556700003.0
2007-02-07 19:22:00,120.705,120.717,120.676,120.717,707499987.0
2007-02-07 19:23:00,120.67,120.68,120.66,120.67,1364900003.0
2007-02-07 19:24:00,120.717,120.726,120.715,120.718,1364900003.0
2007-02-07 19:25:00,120.715,120.732,120.715,120.717,1485099994.0
2007-02-07 19:26:00,120.69,120.69,120.68,120.69,1905399999.0
2007-02-07 19:27:00,120.72,120.74,120.72,120.726,1905399999.0
2007-02-07 19:28:00,120.718,120.733,120.718,120.731,1101800001.0
2007-02-07 19:29:00,120.733,120.736,120.7,120.733,935399998.0
2007-02-07 19:30:00,120.733,120.733,120.721,120.727,941700010.0
2007-02-07 19:31:00,120.735,120.743,120.727,120.727,1833899991.0
2007-02-07 19:32:00,120.73,120.744,120.73,120.735,1665500007.0
2007-02-07 19:33:00,120.738,120.752,120.738,120.748,1020799992.0
2007-02-07 19:34:00,120.749,120.771,120.749,120.755,1417799998.0
2007-02-07 19:35:00,120.75,120.763,120.75,120.763,1140800005.0
2007-02-07 19:36:00,120.756,120.768,120.756,120.765,566899999.0
2007-02-07 19:37:00,120.76,120.771,120.759,120.771,148099996.0
2007-02-07 19:38:00,120.768,120.768,120.735,120.735,861999997.0
2007-02-07 19:39:00,120.759,120.769,120.747,120.76,1327200004.0
2007-02-07 19:40:00,120.758,120.761,120.735,120.735,886100009.0
2007-02-07 19:41:00,120.756,120.76,120.732,120.758,1551300000.0
2007-02-07 19:42:00,120.763,120.779,120.754,120.77,570500003.0
2007-02-07 19:43:00,120.772,120.782,120.772,120.772,391399994.0
2007-02-07 19:44:00,120.77,120.778,120.77,120.773,846899995.0
2007-02-07 19:45:00,120.771,120.776,120.767,120.774,670100004.0
2007-02-07 19:46:00,120.77,120.772,120.76,120.76,947500000.0
2007-02-07 19:47:00,120.778,120.778,120.761,120.765,527400005.0
2007-02-07 19:48:00,120.752,120.769,120.748,120.765,1598099992.0
2007-02-07 19:49:00,120.753,120.764,120.75,120.762,509600003.0
2007-02-07 19:50:00,120.764,120.764,120.747,120.762,606799993.0
2007-02-07 19:51:00,120.761,120.761,120.734,120.747,914100009.0
2007-02-07 19:52:00,120.748,120.77,120.748,120.762,740599998.0
2007-02-07 19:53:00,120.76,120.772,120.756,120.772,1118499999.0
2007-02-07 19:54:00,120.763,120.798,120.763,120.78,1577800001.0
2007-02-07 19:55:00,120.777,120.789,120.769,120.785,621999999.0
2007-02-07 19:56:00,120.78,120.791,120.778,120.778,921399997.0
2007-02-07 19:57:00,120.783,120.783,120.772,120.777,523599999.0
2007-02-07 19:58:00,120.773,120.773,120.759,120.771,1771300003.0
2007-02-07 19:59:00,120.775,120.778,120.77,120.775,838400011.0
2007-02-07 20:00:00,120.775,120.783,120.774,120.78,271600002.0
2007-02-07 20:01:00,120.776,120.791,120.769,120.776,364899998.0
2007-02-07 20:02:00,120.771,120.794,120.768,120.785,1348100005.0
2007-02-07 20:03:00,120.788,120.798,120.788,120.795,938800000.0
2007-02-07 20:04:00,120.794,120.8,120.781,120.785,824199999.0
2007-02-07 20:05:00,120.779,120.784,120.772,120.784,1007900005.0
2007-02-07 20:06:00,120.781,120.798,120.781,120.787,1799799994.0
2007-02-07 20:07:00,120.778,120.783,120.772,120.774,862599992.0
2007-02-07 20:08:00,120.772,120.783,120.768,120.768,987699999.0
2007-02-07 20:09:00,120.762,120.773,120.758,120.767,1011599995.0
2007-02-07 20:10:00,120.773,120.773,120.757,120.765,943800005.0
2007-02-07 20:11:00,120.763,120.773,120.754,120.757,1555099993.0
2007-02-07 20:12:00,120.74,120.74,120.73,120.74,895499990.0
2007-02-07 20:13:00,120.762,120.782,120.761,120.779,895499990.0
2007-02-07 20:14:00,120.781,120.781,120.726,120.745,993400007.0
2007-02-07 20:15:00,120.747,120.76,120.744,120.75,1275400005.0
2007-02-07 20:16:00,120.748,120.755,120.741,120.745,1130299988.0
2007-02-07 20:17:00,120.749,120.758,120.745,120.745,690900002.0
2007-02-07 20:18:00,120.751,120.764,120.751,120.764,332499996.0
2007-02-07 20:19:00,120.762,120.762,120.739,120.739,1058099998.0
2007-02-07 20:20:00,120.736,120.737,120.712,120.716,759200001.0
2007-02-07 20:21:00,120.715,120.715,120.71,120.71,1215499995.0
2007-02-07 20:22:00,120.706,120.706,120.678,120.68,1154600007.0
2007-02-07 20:23:00,120.668,120.688,120.668,120.685,966999995.0
2007-02-07 20:24:00,120.687,120.696,120.687,120.687,816300008.0
2007-02-07 20:25:00,120.691,120.696,120.653,120.685,977800002.0
2007-02-07 20:26:00,120.674,120.702,120.674,120.678,853399996.0
2007-02-07 20:27:00,120.702,120.708,120.673,120.699,1406199998.0
2007-02-07 20:28:00,120.75,120.75,120.74,120.74,1941399995.0
2007-02-07 20:29:00,120.75,120.75,120.73,120.73,1941399995.0
2007-02-07 20:30:00,120.74,120.74,120.72,120.72,1941399995.0
2007-02-07 20:31:00,120.707,120.723,120.706,120.713,1941399995.0
2007-02-07 20:32:00,120.72,120.72,120.72,120.72,756200008.0
2007-02-07 20:33:00,120.723,120.726,120.716,120.725,756200008.0
2007-02-07 20:34:00,120.723,120.723,120.709,120.715,596999995.0
2007-02-07 20:35:00,120.714,120.714,120.706,120.714,611100007.0
2007-02-07 20:36:00,120.698,120.711,120.698,120.705,535300004.0
2007-02-07 20:37:00,120.705,120.705,120.702,120.705,464199998.0
2007-02-07 20:38:00,120.687,120.703,120.687,120.702,1243299996.0
2007-02-07 20:39:00,120.703,120.703,120.691,120.696,1135200008.0
2007-02-07 20:40:00,120.68,120.69,120.68,120.68,1305100001.0
2007-02-07 20:41:00,120.696,120.725,120.669,120.695,1305100001.0
2007-02-07 20:42:00,120.706,120.716,120.704,120.708,869999998.0
2007-02-07 20:43:00,120.687,120.711,120.661,120.711,1646600006.0
2007-02-07 20:44:00,120.695,120.711,120.67,120.711,1413399997.0
2007-02-07 20:45:00,120.715,120.718,120.707,120.71,1280700004.0
2007-02-07 20:46:00,120.712,120.713,120.695,120.713,1707500001.0
2007-02-07 20:47:00,120.712,120.713,120.702,120.713,1994499991.0
2007-02-07 20:48:00,120.689,120.713,120.689,120.713,1227200003.0
2007-02-07 20:49:00,120.709,120.713,120.698,120.708,1374699988.0
2007-02-07 20:50:00,120.709,120.716,120.706,120.709,1331099988.0
2007-02-07 20:51:00,120.71,120.715,120.702,120.707,722000005.0
2007-02-07 20:52:00,120.71,120.715,120.704,120.71,330799997.0
2007-02-07 20:53:00,120.715,120.722,120.712,120.716,1294300013.0
2007-02-07 20:54:00,120.715,120.732,120.705,120.705,581699999.0
2007-02-07 20:55:00,120.62,120.63,120.62,120.63,470299994.0
2007-02-07 20:56:00,120.703,120.711,120.694,120.711,470299994.0
2007-02-07 20:57:00,120.719,120.725,120.709,120.709,1405999995.0
2007-02-07 20:58:00,120.65,120.66,120.65,120.65,2087199995.0
2007-02-07 20:59:00,120.64,120.65,120.64,120.64,2087199995.0
2007-02-07 21:00:00,120.71,120.715,120.707,120.712,2087199995.0
2007-02-07 21:01:00,120.698,120.714,120.698,120.71,1216499997.0
2007-02-07 21:02:00,120.71,120.713,120.702,120.707,578099993.0
2007-02-07 21:03:00,120.709,120.716,120.703,120.709,1073799992.0
2007-02-07 21:04:00,120.708,120.712,120.704,120.71,476099993.0
2007-02-07 21:05:00,120.714,120.716,120.704,120.716,603000002.0
2007-02-07 21:06:00,120.708,120.708,120.693,120.693,764300000.0
2007-02-07 21:07:00,120.707,120.712,120.694,120.698,1375399998.0
2007-02-07 21:08:00,120.7,120.712,120.696,120.7,784900007.0
2007-02-07 21:09:00,120.71,120.721,120.708,120.721,248899993.0
2007-02-07 21:10:00,120.724,120.724,120.711,120.722,601300002.0
2007-02-07 21:11:00,120.734,120.743,120.734,120.74,201900000.0
2007-02-07 21:12:00,120.738,120.752,120.738,120.752,530000000.0
2007-02-07 21:13:00,120.747,120.766,120.747,120.765,853799998.0
2007-02-07 21:14:00,120.772,120.772,120.752,120.759,1908800015.0
2007-02-07 21:15:00,120.762,120.768,120.755,120.767,1634699987.0
2007-02-07 21:16:00,120.768,120.787,120.768,120.782,1386799992.0
2007-02-07 21:17:00,120.77,120.778,120.755,120.755,1782399998.0
2007-02-07 21:18:00,120.76,120.764,120.749,120.75,1093999978.0
2007-02-07 21:19:00,120.75,120.758,120.749,120.755,1015600002.0
2007-02-07 21:20:00,120.754,120.754,120.742,120.753,1639100010.0
2007-02-07 21:21:00,120.755,120.767,120.729,120.75,1177699994.0
2007-02-07 21:22:00,120.752,120.772,120.752,120.763,1711199996.0
2007-02-07 21:23:00,120.763,120.772,120.761,120.763,904300004.0
2007-02-07 21:24:00,120.765,120.765,120.743,120.743,1493500003.0
2007-02-07 21:25:00,120.751,120.769,120.747,120.76,1614900001.0
2007-02-07 21:26:00,120.76,120.773,120.76,120.76,957000001.0
2007-02-07 21:27:00,120.76,120.764,120.754,120.764,1067100006.0
2007-02-07 21:28:00,120.759,120.764,120.749,120.762,549500001.0
2007-02-07 21:29:00,120.765,120.772,120.756,120.772,796299999.0
2007-02-07 21:30:00,120.758,120.758,120.743,120.743,1142999989.0
2007-02-07 21:31:00,120.736,120.778,120.736,120.778,185500000.0
2007-02-07 21:32:00,120.749,120.78,120.749,120.749,832100004.0
2007-02-07 21:33:00,120.767,120.767,120.719,120.719,459900000.0
2007-02-07 21:34:00,120.713,120.764,120.705,120.758,467899999.0
2007-02-07 21:35:00,120.71,120.731,120.71,120.717,367100005.0
2007-02-07 21:36:00,120.71,120.727,120.686,120.716,359800008.0
2007-02-07 21:37:00,120.718,120.729,120.699,120.717,423800004.0
2007-02-07 21:38:00,120.724,120.725,120.707,120.707,143700003.0
2007-02-07 21:39:00,120.719,120.73,120.708,120.708,499099995.0
2007-02-07 21:40:00,120.7,120.704,120.664,120.695,771700006.0
2007-02-07 21:41:00,120.696,120.696,120.665,120.69,603600001.0
2007-02-07 21:42:00,120.688,120.703,120.685,120.703,1255299983.0
2007-02-07 21:43:00,120.7,120.703,120.686,120.69,341199999.0
2007-02-07 21:44:00,120.709,120.714,120.703,120.713,1121699996.0
2007-02-07 21:45:00,120.714,120.714,120.698,120.698,573400000.0
2007-02-07 21:46:00,120.7,120.707,120.696,120.705,711199998.0
2007-02-07 21:47:00,120.699,120.707,120.684,120.684,562099996.0
2007-02-07 21:48:00,120.677,120.681,120.669,120.68,1073599986.0
2007-02-07 21:49:00,120.675,120.684,120.662,120.677,575299997.0
2007-02-07 21:50:00,120.673,120.673,120.666,120.666,128400000.0
2007-02-07 21:51:00,120.658,120.668,120.636,120.664,383000005.0
2007-02-07 21:52:00,120.664,120.664,120.659,120.661,265399999.0
2007-02-07 21:53:00,120.659,120.663,120.646,120.663,486300004.0
2007-02-07 21:54:00,120.662,120.663,120.654,120.658,778300010.0
2007-02-07 21:55:00,120.651,120.651,120.64,120.641,244799998.0
2007-02-07 21:56:00,120.645,120.65,120.633,120.643,368899999.0
2007-02-07 21:57:00,120.646,120.659,120.626,120.659,245899998.0
2007-02-07 21:58:00,120.673,120.677,120.667,120.673,248499999.0
2007-02-07 21:59:00,120.672,120.672,120.655,120.66,726999996.0
2007-02-07 22:00:00,120.657,120.66,120.648,120.65,1090099995.0
2007-02-07 22:01:00,120.659,120.663,120.651,120.658,984300002.0
2007-02-07 22:02:00,120.649,120.659,120.643,120.643,769799995.0
2007-02-07 22:03:00,120.64,120.652,120.637,120.637,432599995.0
2007-02-07 22:04:00,120.641,120.651,120.637,120.64,736700002.0
2007-02-07 22:05:00,120.64,120.659,120.636,120.659,108300001.0
2007-02-07 22:06:00,120.646,120.646,120.619,120.632,258600003.0
2007-02-07 22:07:00,120.648,120.661,120.643,120.661,451500003.0
2007-02-07 22:08:00,120.662,120.668,120.652,120.655,360100003.0
2007-02-07 22:09:00,120.66,120.672,120.649,120.672,120800000.0
2007-02-07 22:10:00,120.66,120.666,120.66,120.665,282800000.0
2007-02-07 22:11:00,120.658,120.662,120.63,120.63,590499998.0
2007-02-07 22:12:00,120.631,120.665,120.631,120.665,113099998.0
2007-02-07 22:13:00,120.66,120.664,120.645,120.645,531500002.0
2007-02-07 22:14:00,120.64,120.652,120.631,120.65,384800003.0
2007-02-07 22:15:00,120.65,120.655,120.636,120.654,323099997.0
2007-02-07 22:16:00,120.654,120.665,120.621,120.628,804999994.0
2007-02-07 22:17:00,120.632,120.651,120.615,120.645,349600001.0
2007-02-07 22:18:00,120.656,120.687,120.656,120.675,370900000.0
2007-02-07 22:19:00,120.682,120.693,120.677,120.683,463299994.0
2007-02-07 22:20:00,120.68,120.68,120.647,120.647,221300003.0
2007-02-07 22:21:00,120.68,120.681,120.649,120.669,240099998.0
2007-02-07 22:22:00,120.679,120.691,120.679,120.679,276699999.0
2007-02-07 22:23:00,120.672,120.679,120.67,120.671,287100006.0
2007-02-07 22:24:00,120.678,120.678,120.638,120.664,372999999.0
2007-02-07 22:25:00,120.67,120.677,120.66,120.668,241700000.0
2007-02-07 22:26:00,120.679,120.684,120.673,120.676,302500003.0
2007-02-07 22:27:00,120.667,120.69,120.667,120.69,1081300005.0
2007-02-07 22:28:00,120.69,120.691,120.671,120.691,267699999.0
2007-02-07 22:29:00,120.677,120.677,120.648,120.673,231500002.0
2007-02-07 22:30:00,120.69,120.695,120.68,120.68,237399996.0
2007-02-07 22:31:00,120.687,120.687,120.669,120.67,129899998.0
2007-02-07 22:32:00,120.673,120.683,120.673,120.68,427900004.0
2007-02-07 22:33:00,120.684,120.687,120.673,120.68,791600004.0
2007-02-07 22:34:00,120.676,120.692,120.674,120.675,679000008.0
2007-02-07 22:35:00,120.681,120.692,120.674,120.674,396000000.0
2007-02-07 22:36:00,120.685,120.685,120.631,120.661,881500010.0
2007-02-07 22:37:00,120.654,120.662,120.645,120.661,151900000.0
2007-02-07 22:38:00,120.654,120.662,120.649,120.649,161599998.0
2007-02-07 22:39:00,120.657,120.667,120.657,120.667,326200003.0
2007-02-07 22:40:00,120.668,120.668,120.645,120.645,526900002.0
2007-02-07 22:41:00,120.649,120.677,120.645,120.677,329099999.0
2007-02-07 22:42:00,120.67,120.674,120.652,120.674,191799995.0
2007-02-07 22:43:00,120.686,120.695,120.673,120.673,196800001.0
2007-02-07 22:44:00,120.67,120.672,120.665,120.669,225200002.0
2007-02-07 22:45:00,120.669,120.671,120.622,120.671,477500006.0
2007-02-07 22:46:00,120.677,120.678,120.622,120.657,406899999.0
2007-02-07 22:47:00,120.624,120.676,120.624,120.673,311700003.0
2007-02-07 22:48:00,120.674,120.674,120.635,120.635,366599991.0
2007-02-07 22:49:00,120.678,120.678,120.669,120.672,158099998.0
2007-02-07 22:50:00,120.665,120.675,120.659,120.66,580099994.0
2007-02-07 22:51:00,120.669,120.675,120.667,120.667,262400005.0
2007-02-07 22:52:00,120.662,120.684,120.662,120.67,289399999.0
2007-02-07 22:53:00,120.665,120.665,120.645,120.645,349699999.0
2007-02-07 22:54:00,120.635,120.642,120.628,120.64,220100000.0
2007-02-07 22:55:00,120.64,120.64,120.618,120.618,227299999.0
2007-02-07 22:56:00,120.616,120.616,120.601,120.601,337899998.0
2007-02-07 22:57:00,120.602,120.614,120.602,120.61,428700005.0
2007-02-07 22:58:00,120.603,120.62,120.59,120.62,247099998.0
2007-02-07 22:59:00,120.608,120.608,120.592,120.596,296900004.0
2007-02-07 23:00:00,120.593,120.62,120.593,120.618,361599996.0
2007-02-07 23:01:00,120.618,120.618,120.569,120.569,109999998.0
2007-02-07 23:02:00,120.568,120.57,120.563,120.563,132900002.0
2007-02-07 23:03:00,120.567,120.622,120.567,120.62,249600000.0
2007-02-07 23:04:00,120.629,120.629,120.572,120.572,112400002.0
2007-02-07 23:05:00,120.627,120.633,120.619,120.633,215099999.0
2007-02-07 23:06:00,120.64,120.651,120.635,120.641,161399997.0
2007-02-07 23:07:00,120.635,120.65,120.635,120.638,315299997.0
2007-02-07 23:08:00,120.63,120.641,120.628,120.635,232700001.0
2007-02-07 23:09:00,120.63,120.645,120.63,120.641,148199998.0
2007-02-07 23:10:00,120.652,120.657,120.632,120.64,226100005.0
2007-02-07 23:11:00,120.64,120.646,120.633,120.636,236100002.0
2007-02-07 23:12:00,120.635,120.654,120.624,120.654,168799997.0
2007-02-07 23:13:00,120.644,120.65,120.637,120.637,59200000.0
2007-02-07 23:14:00,120.64,120.648,120.639,120.64,225199997.0
2007-02-07 23:15:00,120.648,120.649,120.636,120.645,422100004.0
2007-02-07 23:16:00,120.633,120.649,120.63,120.646,271899996.0
2007-02-07 23:17:00,120.643,120.65,120.632,120.632,145100002.0
2007-02-07 23:18:00,120.638,120.657,120.635,120.643,241600001.0
2007-02-07 23:19:00,120.635,120.647,120.635,120.642,304300006.0
2007-02-07 23:20:00,120.645,120.645,120.634,120.64,165499998.0
2007-02-07 23:21:00,120.651,120.66,120.646,120.651,230899999.0
2007-02-07 23:22:00,120.647,120.651,120.628,120.628,279800001.0
2007-02-07 23:23:00,120.632,120.65,120.625,120.65,127299999.0
2007-02-07 23:24:00,120.651,120.652,120.642,120.645,295399998.0
2007-02-07 23:25:00,120.66,120.668,120.66,120.666,213300004.0
2007-02-07 23:26:00,120.659,120.672,120.655,120.672,349700002.0
2007-02-07 23:27:00,120.671,120.696,120.657,120.696,265800004.0
2007-02-07 23:28:00,120.697,120.705,120.691,120.703,315099998.0
2007-02-07 23:29:00,120.67,120.687,120.67,120.682,82900000.0
2007-02-07 23:30:00,120.681,120.683,120.675,120.683,128500001.0
2007-02-07 23:31:00,120.687,120.69,120.685,120.688,255400006.0
2007-02-07 23:32:00,120.682,120.699,120.682,120.695,225399999.0
2007-02-07 23:33:00,120.692,120.692,120.676,120.676,186399996.0
2007-02-07 23:34:00,120.674,120.683,120.661,120.683,138100001.0
2007-02-07 23:35:00,120.674,120.675,120.663,120.672,172200003.0
2007-02-07 23:36:00,120.678,120.678,120.666,120.672,241100000.0
2007-02-07 23:37:00,120.672,120.675,120.66,120.675,170399995.0
2007-02-07 23:38:00,120.674,120.695,120.674,120.682,241399999.0
2007-02-07 23:39:00,120.688,120.689,120.688,120.689,37500001.0
2007-02-07 23:40:00,120.68,120.683,120.672,120.678,424699995.0
2007-02-07 23:41:00,120.682,120.696,120.682,120.687,310300000.0
2007-02-07 23:42:00,120.676,120.681,120.67,120.681,88299998.0
2007-02-07 23:43:00,120.677,120.693,120.67,120.67,263499999.0
2007-02-07 23:44:00,120.682,120.686,120.649,120.649,127199998.0
2007-02-07 23:45:00,120.668,120.678,120.668,120.668,276999991.0
2007-02-07 23:46:00,120.67,120.67,120.643,120.647,187900001.0
2007-02-07 23:47:00,120.649,120.663,120.648,120.655,196299998.0
2007-02-07 23:48:00,120.66,120.661,120.635,120.661,209899999.0
2007-02-07 23:49:00,120.662,120.662,120.644,120.649,289300005.0
2007-02-07 23:50:00,120.645,120.66,120.645,120.657,214400007.0
2007-02-07 23:51:00,120.647,120.659,120.647,120.657,239800001.0
2007-02-07 23:52:00,120.653,120.658,120.646,120.649,262699998.0
2007-02-07 23:53:00,120.645,120.659,120.643,120.659,203899999.0
2007-02-07 23:54:00,120.658,120.664,120.646,120.661,194700003.0
2007-02-07 23:55:00,120.665,120.675,120.66,120.675,184700002.0
2007-02-07 23:56:00,120.675,120.681,120.668,120.672,269900004.0
2007-02-07 23:57:00,120.663,120.663,120.65,120.65,186499998.0
2007-02-07 23:58:00,120.677,120.68,120.67,120.67,174299999.0
2007-02-07 23:59:00,120.673,120.68,120.666,120.666,94000001.0
2007-02-08 00:00:00,120.662,120.662,120.615,120.624,239600000.0
2007-02-08 00:01:00,120.633,120.64,120.622,120.622,111199999.0
2007-02-08 00:02:00,120.615,120.615,120.608,120.614,223500001.0
2007-02-08 00:03:00,120.613,120.618,120.606,120.61,309100006.0
2007-02-08 00:04:00,120.612,120.616,120.603,120.611,284799999.0
2007-02-08 00:05:00,120.617,120.617,120.604,120.616,184100001.0
2007-02-08 00:06:00,120.606,120.62,120.601,120.62,368500004.0
2007-02-08 00:07:00,120.618,120.618,120.598,120.603,207200001.0
2007-02-08 00:08:00,120.603,120.617,120.594,120.599,172299999.0
2007-02-08 00:09:00,120.607,120.619,120.607,120.607,367100002.0
2007-02-08 00:10:00,120.613,120.631,120.607,120.631,225199999.0
2007-02-08 00:11:00,120.606,120.614,120.603,120.61,271200001.0
2007-02-08 00:12:00,120.603,120.615,120.599,120.603,318799998.0
2007-02-08 00:13:00,120.602,120.62,120.602,120.62,211200003.0
2007-02-08 00:14:00,120.618,120.622,120.613,120.613,320700002.0
2007-02-08 00:15:00,120.613,120.628,120.606,120.628,179500001.0
2007-02-08 00:16:00,120.613,120.627,120.609,120.616,185699996.0
2007-02-08 00:17:00,120.609,120.623,120.601,120.601,227799998.0
2007-02-08 00:18:00,120.607,120.62,120.605,120.62,371900001.0
2007-02-08 00:19:00,120.617,120.617,120.585,120.585,318700002.0
2007-02-08 00:20:00,120.626,120.639,120.626,120.629,200599996.0
2007-02-08 00:21:00,120.63,120.633,120.624,120.627,383899992.0
2007-02-08 00:22:00,120.62,120.629,120.608,120.617,216399999.0
2007-02-08 00:23:00,120.622,120.63,120.622,120.622,189899999.0
2007-02-08 00:24:00,120.627,120.634,120.622,120.622,191200003.0
2007-02-08 00:25:00,120.625,120.637,120.625,120.633,139000000.0
2007-02-08 00:26:00,120.63,120.641,120.625,120.625,313700003.0
2007-02-08 00:27:00,120.64,120.647,120.632,120.641,270299995.0
2007-02-08 00:28:00,120.648,120.65,120.637,120.646,444500012.0
2007-02-08 00:29:00,120.638,120.649,120.621,120.649,75299997.0
2007-02-08 00:30:00,120.657,120.66,120.635,120.65,216000002.0
2007-02-08 00:31:00,120.66,120.66,120.631,120.65,251699999.0
2007-02-08 00:32:00,120.66,120.665,120.63,120.63,187600002.0
2007-02-08 00:33:00,120.633,120.667,120.627,120.666,414600008.0
2007-02-08 00:34:00,120.655,120.676,120.655,120.669,139399999.0
2007-02-08 00:35:00,120.661,120.661,120.637,120.653,336400006.0
2007-02-08 00:36:00,120.635,120.653,120.626,120.626,181000005.0
2007-02-08 00:37:00,120.652,120.652,120.632,120.64,309399997.0
2007-02-08 00:38:00,120.647,120.65,120.638,120.638,304299997.0
2007-02-08 00:39:00,120.622,120.642,120.619,120.639,77800002.0
2007-02-08 00:40:00,120.635,120.635,120.619,120.619,194200004.0
2007-02-08 00:41:00,120.63,120.64,120.611,120.611,234900003.0
2007-02-08 00:42:00,120.613,120.628,120.604,120.614,385599997.0
2007-02-08 00:43:00,120.616,120.623,120.611,120.615,398199997.0
2007-02-08 00:44:00,120.612,120.62,120.595,120.595,106799999.0
2007-02-08 00:45:00,120.6,120.608,120.599,120.602,149199996.0
2007-02-08 00:46:00,120.603,120.607,120.598,120.602,251599998.0
2007-02-08 00:47:00,120.618,120.632,120.618,120.632,112399999.0
2007-02-08 00:48:00,120.63,120.63,120.616,120.62,193500003.0
2007-02-08 00:49:00,120.605,120.622,120.605,120.62,143099999.0
2007-02-08 00:50:00,120.615,120.632,120.615,120.626,102000000.0
2007-02-08 00:51:00,120.626,120.642,120.626,120.633,148600001.0
2007-02-08 00:52:00,120.619,120.629,120.619,120.626,383999992.0
2007-02-08 00:53:00,120.633,120.633,120.605,120.615,193800000.0
2007-02-08 00:54:00,120.64,120.64,120.619,120.619,211600004.0
2007-02-08 00:55:00,120.609,120.618,120.595,120.618,146300001.0
2007-02-08 00:56:00,120.617,120.617,120.6,120.606,277099999.0
2007-02-08 00:57:00,120.598,120.617,120.594,120.596,255000003.0
2007-02-08 00:58:00,120.606,120.62,120.594,120.62,107199999.0
2007-02-08 00:59:00,120.605,120.605,120.6,120.605,19200000.0
2007-02-08 01:00:00,120.603,120.606,120.601,120.605,373700001.0
2007-02-08 01:01:00,120.61,120.61,120.584,120.6,221199998.0
2007-02-08 01:02:00,120.593,120.593,120.569,120.579,274700002.0
2007-02-08 01:03:00,120.587,120.602,120.583,120.602,393599994.0
2007-02-08 01:04:00,120.598,120.598,120.578,120.598,154400003.0
2007-02-08 01:05:00,120.595,120.6,120.579,120.6,154299996.0
2007-02-08 01:06:00,120.608,120.609,120.585,120.592,335300002.0
2007-02-08 01:07:00,120.6,120.605,120.6,120.605,81800002.0
2007-02-08 01:08:00,120.589,120.593,120.566,120.593,275799992.0
2007-02-08 01:09:00,120.608,120.609,120.567,120.567,143600001.0
2007-02-08 01:10:00,120.593,120.593,120.575,120.575,289900000.0
2007-02-08 01:11:00,120.577,120.601,120.577,120.601,221899996.0
2007-02-08 01:12:00,120.608,120.608,120.597,120.599,126900003.0
2007-02-08 01:13:00,120.585,120.6,120.582,120.6,286799996.0
2007-02-08 01:14:00,120.592,120.592,120.569,120.569,141400002.0
2007-02-08 01:15:00,120.608,120.62,120.608,120.611,251099999.0
2007-02-08 01:16:00,120.618,120.618,120.608,120.615,237599995.0
2007-02-08 01:17:00,120.616,120.62,120.589,120.589,332200001.0
2007-02-08 01:18:00,120.615,120.615,120.61,120.615,159199996.0
2007-02-08 01:19:00,120.575,120.618,120.575,120.618,252700003.0
2007-02-08 01:20:00,120.622,120.622,120.61,120.614,246299995.0
2007-02-08 01:21:00,120.613,120.62,120.592,120.62,74100000.0
2007-02-08 01:22:00,120.586,120.635,120.586,120.635,316099994.0
2007-02-08 01:23:00,120.63,120.63,120.595,120.608,146000001.0
2007-02-08 01:24:00,120.628,120.628,120.626,120.628,86799999.0
2007-02-08 01:25:00,120.61,120.623,120.596,120.618,97000002.0
2007-02-08 01:26:00,120.62,120.62,120.603,120.608,346500005.0
2007-02-08 01:27:00,120.613,120.618,120.601,120.618,85300001.0
2007-02-08 01:28:00,120.614,120.627,120.611,120.625,248600000.0
2007-02-08 01:29:00,120.615,120.615,120.609,120.615,141300002.0
2007-02-08 01:30:00,120.583,120.61,120.583,120.61,126800000.0
2007-02-08 01:31:00,120.588,120.619,120.588,120.619,151700002.0
2007-02-08 01:32:00,120.62,120.622,120.612,120.617,259399998.0
2007-02-08 01:33:00,120.606,120.615,120.605,120.613,147300001.0
2007-02-08 01:34:00,120.606,120.62,120.601,120.617,374999998.0
2007-02-08 01:35:00,120.628,120.63,120.618,120.62,170600002.0
2007-02-08 01:36:00,120.611,120.617,120.594,120.617,218700006.0
2007-02-08 01:37:00,120.622,120.631,120.596,120.631,219199997.0
2007-02-08 01:38:00,120.615,120.619,120.597,120.604,213499998.0
2007-02-08 01:39:00,120.63,120.63,120.614,120.622,241600001.0
2007-02-08 01:40:00,120.631,120.632,120.623,120.623,149199999.0
2007-02-08 01:41:00,120.628,120.637,120.619,120.627,215099997.0
2007-02-08 01:42:00,120.636,120.64,120.629,120.629,145700001.0
2007-02-08 01:43:00,120.619,120.622,120.611,120.622,240699999.0
2007-02-08 01:44:00,120.62,120.625,120.617,120.625,108800001.0
2007-02-08 01:45:00,120.625,120.631,120.614,120.614,314200000.0
2007-02-08 01:46:00,120.608,120.627,120.603,120.617,331500001.0
2007-02-08 01:47:00,120.631,120.647,120.631,120.636,197399997.0
2007-02-08 01:48:00,120.638,120.65,120.638,120.642,179200002.0
2007-02-08 01:49:00,120.627,120.63,120.62,120.62,229299996.0
2007-02-08 01:50:00,120.604,120.614,120.604,120.61,221700001.0
2007-02-08 01:51:00,120.615,120.615,120.605,120.612,188800002.0
2007-02-08 01:52:00,120.61,120.61,120.602,120.604,162200003.0
2007-02-08 01:53:00,120.595,120.605,120.587,120.594,247399999.0
2007-02-08 01:54:00,120.608,120.609,120.594,120.602,303499993.0
2007-02-08 01:55:00,120.609,120.609,120.575,120.592,207000000.0
2007-02-08 01:56:00,120.6,120.605,120.597,120.6,280399999.0
2007-02-08 01:57:00,120.589,120.59,120.572,120.585,147800002.0
2007-02-08 01:58:00,120.583,120.59,120.58,120.58,287200003.0
2007-02-08 01:59:00,120.585,120.593,120.575,120.585,354299999.0
2007-02-08 02:00:00,120.591,120.6,120.583,120.597,163100001.0
2007-02-08 02:01:00,120.59,120.594,120.584,120.587,237899999.0
2007-02-08 02:02:00,120.583,120.609,120.583,120.605,320800003.0
2007-02-08 02:03:00,120.582,120.597,120.582,120.597,154399999.0
2007-02-08 02:04:00,120.584,120.596,120.584,120.585,258499997.0
2007-02-08 02:05:00,120.592,120.6,120.585,120.585,232399999.0
2007-02-08 02:06:00,120.589,120.621,120.589,120.593,240899996.0
2007-02-08 02:07:00,120.613,120.622,120.613,120.622,75799998.0
2007-02-08 02:08:00,120.622,120.622,120.617,120.618,226800002.0
2007-02-08 02:09:00,120.622,120.623,120.611,120.623,345299993.0
2007-02-08 02:10:00,120.622,120.629,120.61,120.628,273900002.0
2007-02-08 02:11:00,120.623,120.623,120.613,120.615,195099999.0
2007-02-08 02:12:00,120.62,120.622,120.608,120.622,351199996.0
2007-02-08 02:13:00,120.605,120.618,120.603,120.612,251000001.0
2007-02-08 02:14:00,120.613,120.625,120.607,120.614,120199999.0
2007-02-08 02:15:00,120.61,120.613,120.608,120.61,208900000.0
2007-02-08 02:16:00,120.609,120.612,120.585,120.612,291099998.0
2007-02-08 02:17:00,120.618,120.619,120.605,120.608,185199997.0
2007-02-08 02:18:00,120.601,120.611,120.585,120.611,188299999.0
2007-02-08 02:19:00,120.611,120.626,120.606,120.625,161999998.0
2007-02-08 02:20:00,120.628,120.647,120.624,120.645,213100000.0
2007-02-08 02:21:00,120.65,120.66,120.65,120.657,163799996.0
2007-02-08 02:22:00,120.64,120.64,120.61,120.616,209500000.0
2007-02-08 02:23:00,120.642,120.657,120.642,120.657,301899997.0
2007-02-08 02:24:00,120.668,120.668,120.655,120.663,214800007.0
2007-02-08 02:25:00,120.667,120.673,120.664,120.673,162199997.0
2007-02-08 02:26:00,120.677,120.683,120.674,120.679,143899999.0
2007-02-08 02:27:00,120.682,120.689,120.678,120.678,148200002.0
2007-02-08 02:28:00,120.657,120.688,120.646,120.688,233400000.0
2007-02-08 02:29:00,120.65,120.681,120.65,120.677,293700000.0
2007-02-08 02:30:00,120.679,120.679,120.644,120.672,290900005.0
2007-02-08 02:31:00,120.668,120.669,120.65,120.655,295299999.0
2007-02-08 02:32:00,120.633,120.646,120.617,120.646,289099999.0
2007-02-08 02:33:00,120.647,120.647,120.629,120.629,122399998.0
2007-02-08 02:34:00,120.631,120.639,120.608,120.639,364699995.0
2007-02-08 02:35:00,120.645,120.651,120.63,120.651,198900004.0
2007-02-08 02:36:00,120.649,120.653,120.642,120.653,144499996.0
2007-02-08 02:37:00,120.642,120.642,120.615,120.615,157900004.0
2007-02-08 02:38:00,120.622,120.632,120.61,120.615,262499996.0
2007-02-08 02:39:00,120.61,120.616,120.609,120.615,293900001.0
2007-02-08 02:40:00,120.619,120.628,120.61,120.628,237000001.0
2007-02-08 02:41:00,120.624,120.635,120.619,120.619,256799994.0
2007-02-08 02:42:00,120.616,120.628,120.609,120.618,283900001.0
2007-02-08 02:43:00,120.628,120.634,120.618,120.626,212800001.0
2007-02-08 02:44:00,120.628,120.633,120.624,120.628,214600000.0
2007-02-08 02:45:00,120.625,120.636,120.609,120.619,278000002.0
2007-02-08 02:46:00,120.63,120.631,120.595,120.597,261099998.0
2007-02-08 02:47:00,120.604,120.625,120.592,120.625,252599998.0
2007-02-08 02:48:00,120.619,120.637,120.599,120.63,395699992.0
2007-02-08 02:49:00,120.638,120.638,120.605,120.622,281600003.0
2007-02-08 02:50:00,120.616,120.637,120.607,120.637,228699998.0
2007-02-08 02:51:00,120.63,120.637,120.618,120.618,118900002.0
2007-02-08 02:52:00,120.623,120.629,120.616,120.616,172299998.0
2007-02-08 02:53:00,120.612,120.641,120.612,120.641,117399999.0
2007-02-08 02:54:00,120.618,120.631,120.602,120.631,344199999.0
2007-02-08 02:55:00,120.644,120.654,120.644,120.654,109300004.0
2007-02-08 02:56:00,120.649,120.652,120.637,120.652,368599994.0
2007-02-08 02:57:00,120.653,120.653,120.643,120.643,330700006.0
2007-02-08 02:58:00,120.643,120.643,120.624,120.639,156300000.0
2007-02-08 02:59:00,120.655,120.67,120.655,120.668,263200003.0
2007-02-08 03:00:00,120.663,120.663,120.658,120.662,94499998.0
2007-02-08 03:01:00,120.658,120.658,120.626,120.658,269800003.0
2007-02-08 03:02:00,120.665,120.685,120.665,120.685,79100001.0
2007-02-08 03:03:00,120.687,120.695,120.687,120.695,93500002.0
2007-02-08 03:04:00,120.697,120.709,120.688,120.695,251900005.0
2007-02-08 03:05:00,120.698,120.713,120.685,120.687,294399999.0
2007-02-08 03:06:00,120.697,120.713,120.697,120.713,202300004.0
2007-02-08 03:07:00,120.715,120.739,120.715,120.737,408200000.0
2007-02-08 03:08:00,120.725,120.736,120.72,120.726,284800003.0
2007-02-08 03:09:00,120.74,120.74,120.725,120.735,217499998.0
2007-02-08 03:10:00,120.732,120.743,120.73,120.732,293300001.0
2007-02-08 03:11:00,120.737,120.747,120.732,120.743,236900002.0
2007-02-08 03:12:00,120.758,120.759,120.752,120.752,261099996.0
2007-02-08 03:13:00,120.753,120.762,120.751,120.762,273000001.0
2007-02-08 03:14:00,120.761,120.768,120.758,120.762,391399997.0
2007-02-08 03:15:00,120.773,120.773,120.749,120.749,283600004.0
2007-02-08 03:16:00,120.74,120.75,120.734,120.734,71100000.0
2007-02-08 03:17:00,120.738,120.745,120.729,120.729,215200001.0
2007-02-08 03:18:00,120.732,120.732,120.718,120.718,143200000.0
2007-02-08 03:19:00,120.724,120.738,120.724,120.736,260800003.0
2007-02-08 03:20:00,120.733,120.737,120.723,120.731,347999996.0
2007-02-08 03:21:00,120.734,120.734,120.723,120.725,104800000.0
2007-02-08 03:22:00,120.728,120.731,120.715,120.715,184600001.0
2007-02-08 03:23:00,120.712,120.726,120.712,120.726,136400000.0
2007-02-08 03:24:00,120.72,120.72,120.689,120.696,240399997.0
2007-02-08 03:25:00,120.722,120.722,120.708,120.708,203200004.0
2007-02-08 03:26:00,120.725,120.725,120.717,120.72,230900001.0
2007-02-08 03:27:00,120.726,120.733,120.724,120.733,303999997.0
2007-02-08 03:28:00,120.733,120.734,120.722,120.734,203100000.0
2007-02-08 03:29:00,120.728,120.733,120.713,120.733,158300001.0
2007-02-08 03:30:00,120.713,120.746,120.709,120.746,274199998.0
2007-02-08 03:31:00,120.748,120.748,120.711,120.716,288000000.0
2007-02-08 03:32:00,120.74,120.746,120.738,120.745,199299997.0
2007-02-08 03:33:00,120.743,120.744,120.705,120.715,181700000.0
2007-02-08 03:34:00,120.738,120.738,120.708,120.735,218000002.0
2007-02-08 03:35:00,120.712,120.718,120.683,120.718,117800000.0
2007-02-08 03:36:00,120.725,120.744,120.72,120.735,213200000.0
2007-02-08 03:37:00,120.733,120.734,120.722,120.733,166800001.0
2007-02-08 03:38:00,120.743,120.743,120.711,120.743,262899998.0
2007-02-08 03:39:00,120.754,120.781,120.753,120.781,239599999.0
2007-02-08 03:40:00,120.783,120.784,120.77,120.776,209299996.0
2007-02-08 03:41:00,120.763,120.763,120.755,120.755,43900002.0
2007-02-08 03:42:00,120.757,120.761,120.74,120.75,144700000.0
2007-02-08 03:43:00,120.758,120.758,120.75,120.755,292900001.0
2007-02-08 03:44:00,120.753,120.778,120.742,120.778,323100004.0
2007-02-08 03:45:00,120.797,120.797,120.774,120.783,146900002.0
2007-02-08 03:46:00,120.773,120.78,120.764,120.765,361999998.0
2007-02-08 03:47:00,120.772,120.787,120.772,120.775,105299999.0
2007-02-08 03:48:00,120.777,120.796,120.777,120.785,416500007.0
2007-02-08 03:49:00,120.778,120.778,120.759,120.759,359100007.0
2007-02-08 03:50:00,120.767,120.769,120.754,120.756,267699998.0
2007-02-08 03:51:00,120.755,120.762,120.741,120.762,250199994.0
2007-02-08 03:52:00,120.767,120.768,120.75,120.755,205000000.0
2007-02-08 03:53:00,120.753,120.761,120.747,120.747,256400001.0
2007-02-08 03:54:00,120.736,120.736,120.717,120.728,227400001.0
2007-02-08 03:55:00,120.717,120.725,120.699,120.725,195299997.0
2007-02-08 03:56:00,120.735,120.735,120.709,120.714,220299999.0
2007-02-08 03:57:00,120.727,120.743,120.719,120.743,196699997.0
2007-02-08 03:58:00,120.749,120.764,120.749,120.758,205800004.0
2007-02-08 03:59:00,120.753,120.77,120.735,120.738,172600001.0
2007-02-08 04:00:00,120.768,120.773,120.755,120.773,167400001.0
2007-02-08 04:01:00,120.772,120.778,120.744,120.759,240500003.0
2007-02-08 04:02:00,120.742,120.748,120.725,120.746,254400000.0
2007-02-08 04:03:00,120.735,120.74,120.723,120.728,200800001.0
2007-02-08 04:04:00,120.755,120.765,120.739,120.765,237700000.0
2007-02-08 04:05:00,120.76,120.76,120.732,120.732,187100000.0
2007-02-08 04:06:00,120.761,120.761,120.727,120.743,400099998.0
2007-02-08 04:07:00,120.757,120.765,120.747,120.758,297699994.0
2007-02-08 04:08:00,120.756,120.767,120.745,120.761,349199996.0
2007-02-08 04:09:00,120.767,120.771,120.736,120.752,312399996.0
2007-02-08 04:10:00,120.765,120.77,120.763,120.765,242499996.0
2007-02-08 04:11:00,120.762,120.768,120.761,120.761,185700001.0
2007-02-08 04:12:00,120.765,120.767,120.76,120.767,282100004.0
2007-02-08 04:13:00,120.777,120.778,120.754,120.76,157900001.0
2007-02-08 04:14:00,120.758,120.759,120.735,120.742,221299997.0
2007-02-08 04:15:00,120.752,120.758,120.741,120.758,279799997.0
2007-02-08 04:16:00,120.751,120.751,120.731,120.731,118099997.0
2007-02-08 04:17:00,120.727,120.762,120.727,120.758,256100005.0
2007-02-08 04:18:00,120.744,120.744,120.721,120.733,226299997.0
2007-02-08 04:19:00,120.752,120.752,120.727,120.734,199199998.0
2007-02-08 04:20:00,120.748,120.755,120.732,120.755,210500004.0
2007-02-08 04:21:00,120.76,120.76,120.76,120.76,59900002.0
2007-02-08 04:22:00,120.758,120.758,120.725,120.75,276299994.0
2007-02-08 04:23:00,120.758,120.761,120.734,120.76,327199996.0
2007-02-08 04:24:00,120.761,120.77,120.748,120.761,226300004.0
2007-02-08 04:25:00,120.762,120.769,120.747,120.748,239000006.0
2007-02-08 04:26:00,120.739,120.768,120.739,120.768,312399998.0
2007-02-08 04:27:00,120.777,120.808,120.777,120.803,509299990.0
2007-02-08 04:28:00,120.819,120.843,120.819,120.829,207999999.0
2007-02-08 04:29:00,120.826,120.827,120.814,120.825,174600001.0
2007-02-08 04:30:00,120.817,120.827,120.813,120.821,313599998.0
2007-02-08 04:31:00,120.82,120.822,120.809,120.813,306399997.0
2007-02-08 04:32:00,120.808,120.819,120.808,120.817,216999999.0
2007-02-08 04:33:00,120.819,120.824,120.816,120.824,209800001.0
2007-02-08 04:34:00,120.809,120.823,120.805,120.823,154600000.0
2007-02-08 04:35:00,120.82,120.823,120.806,120.823,232200001.0
2007-02-08 04:36:00,120.815,120.837,120.815,120.83,389500001.0
2007-02-08 04:37:00,120.832,120.841,120.832,120.833,196100000.0
2007-02-08 04:38:00,120.841,120.841,120.827,120.833,239899999.0
2007-02-08 04:39:00,120.84,120.853,120.84,120.853,54600000.0
2007-02-08 04:40:00,120.863,120.877,120.85,120.868,233700002.0
2007-02-08 04:41:00,120.86,120.881,120.86,120.872,295300009.0
2007-02-08 04:42:00,120.865,120.873,120.849,120.861,109099999.0
2007-02-08 04:43:00,120.868,120.868,120.845,120.856,240699998.0
2007-02-08 04:44:00,120.853,120.858,120.844,120.853,113200002.0
2007-02-08 04:45:00,120.855,120.87,120.842,120.87,227100006.0
2007-02-08 04:46:00,120.88,120.885,120.869,120.87,364400006.0
2007-02-08 04:47:00,120.858,120.873,120.844,120.868,330700003.0
2007-02-08 04:48:00,120.872,120.872,120.858,120.87,326400007.0
2007-02-08 04:49:00,120.872,120.875,120.865,120.867,325399997.0
2007-02-08 04:50:00,120.865,120.879,120.865,120.869,180000000.0
2007-02-08 04:51:00,120.86,120.875,120.846,120.875,403899995.0
2007-02-08 04:52:00,120.875,120.875,120.855,120.863,259399998.0
2007-02-08 04:53:00,120.876,120.877,120.84,120.854,227200003.0
2007-02-08 04:54:00,120.871,120.871,120.857,120.865,367700003.0
2007-02-08 04:55:00,120.858,120.858,120.843,120.843,106499999.0
2007-02-08 04:56:00,120.84,120.861,120.834,120.861,296899999.0
2007-02-08 04:57:00,120.854,120.87,120.847,120.87,229700004.0
2007-02-08 04:58:00,120.873,120.889,120.861,120.889,224300001.0
2007-02-08 04:59:00,120.888,120.888,120.854,120.87,217699997.0
2007-02-08 05:00:00,120.872,120.872,120.855,120.863,255300001.0
2007-02-08 05:01:00,120.861,120.869,120.854,120.869,284799994.0
2007-02-08 05:02:00,120.855,120.864,120.841,120.864,59400000.0
2007-02-08 05:03:00,120.863,120.863,120.831,120.849,117799997.0
2007-02-08 05:04:00,120.858,120.859,120.849,120.858,314600003.0
2007-02-08 05:05:00,120.831,120.853,120.831,120.847,305700003.0
2007-02-08 05:06:00,120.842,120.853,120.813,120.853,288900001.0
2007-02-08 05:07:00,120.83,120.852,120.823,120.852,158799999.0
2007-02-08 05:08:00,120.848,120.848,120.817,120.824,119999995.0
2007-02-08 05:09:00,120.821,120.859,120.816,120.855,267800005.0
2007-02-08 05:10:00,120.865,120.867,120.855,120.855,355100002.0
2007-02-08 05:11:00,120.848,120.86,120.847,120.856,206900005.0
2007-02-08 05:12:00,120.852,120.858,120.846,120.854,338800006.0
2007-02-08 05:13:00,120.86,120.86,120.835,120.86,294099998.0
2007-02-08 05:14:00,120.853,120.862,120.837,120.854,344200003.0
2007-02-08 05:15:00,120.843,120.86,120.843,120.86,254499998.0
2007-02-08 05:16:00,120.83,120.87,120.83,120.87,235200005.0
2007-02-08 05:17:00,120.867,120.877,120.86,120.86,178000002.0
2007-02-08 05:18:00,120.875,120.877,120.858,120.866,387500005.0
2007-02-08 05:19:00,120.854,120.858,120.84,120.852,447799996.0
2007-02-08 05:20:00,120.858,120.858,120.841,120.857,205199999.0
2007-02-08 05:21:00,120.857,120.864,120.838,120.864,421499998.0
2007-02-08 05:22:00,120.858,120.863,120.85,120.863,182899999.0
2007-02-08 05:23:00,120.862,120.863,120.834,120.853,148299996.0
2007-02-08 05:24:00,120.86,120.86,120.829,120.846,244599999.0
2007-02-08 05:25:00,120.843,120.862,120.833,120.852,148899997.0
2007-02-08 05:26:00,120.852,120.866,120.827,120.851,248700001.0
2007-02-08 05:27:00,120.867,120.867,120.864,120.864,107099998.0
2007-02-08 05:28:00,120.855,120.875,120.827,120.875,196500001.0
2007-02-08 05:29:00,120.885,120.896,120.876,120.893,337100001.0
2007-02-08 05:30:00,120.893,120.893,120.887,120.893,226700004.0
2007-02-08 05:31:00,120.883,120.883,120.852,120.875,361299999.0
2007-02-08 05:32:00,120.87,120.878,120.839,120.878,293700002.0
2007-02-08 05:33:00,120.887,120.89,120.879,120.882,206899998.0
2007-02-08 05:34:00,120.875,120.878,120.862,120.862,384499995.0
2007-02-08 05:35:00,120.858,120.863,120.849,120.86,362900001.0
2007-02-08 05:36:00,120.853,120.861,120.837,120.85,227100001.0
2007-02-08 05:37:00,120.847,120.85,120.833,120.833,196700004.0
2007-02-08 05:38:00,120.834,120.839,120.818,120.82,174800000.0
2007-02-08 05:39:00,120.822,120.831,120.802,120.81,338700003.0
2007-02-08 05:40:00,120.818,120.836,120.8,120.835,214000003.0
2007-02-08 05:41:00,120.836,120.842,120.83,120.838,188800002.0
2007-02-08 05:42:00,120.833,120.851,120.819,120.836,173600002.0
2007-02-08 05:43:00,120.841,120.866,120.841,120.857,159700001.0
2007-02-08 05:44:00,120.848,120.848,120.822,120.822,133300001.0
2007-02-08 05:45:00,120.843,120.852,120.838,120.852,219700000.0
2007-02-08 05:46:00,120.85,120.85,120.818,120.848,159400001.0
2007-02-08 05:47:00,120.847,120.851,120.839,120.851,342800001.0
2007-02-08 05:48:00,120.84,120.854,120.823,120.854,149200001.0
2007-02-08 05:49:00,120.859,120.859,120.838,120.855,277500005.0
2007-02-08 05:50:00,120.858,120.858,120.844,120.852,268099999.0
2007-02-08 05:51:00,120.865,120.865,120.865,120.865,259799996.0
2007-02-08 05:52:00,120.844,120.844,120.805,120.812,171599996.0
2007-02-08 05:53:00,120.802,120.861,120.802,120.861,179599995.0
2007-02-08 05:54:00,120.862,120.863,120.831,120.842,244500002.0
2007-02-08 05:55:00,120.842,120.842,120.825,120.835,331300008.0
2007-02-08 05:56:00,120.831,120.831,120.816,120.82,222600003.0
2007-02-08 05:57:00,120.822,120.824,120.801,120.806,168599999.0
2007-02-08 05:58:00,120.83,120.83,120.812,120.825,296000000.0
2007-02-08 05:59:00,120.826,120.827,120.814,120.827,192899999.0
2007-02-08 06:00:00,120.815,120.815,120.792,120.8,260099997.0
2007-02-08 06:01:00,120.8,120.8,120.784,120.793,190700004.0
2007-02-08 06:02:00,120.797,120.804,120.791,120.796,142699999.0
2007-02-08 06:03:00,120.785,120.804,120.785,120.799,206300000.0
2007-02-08 06:04:00,120.78,120.785,120.768,120.785,236599998.0
2007-02-08 06:05:00,120.767,120.803,120.767,120.798,201399998.0
2007-02-08 06:06:00,120.788,120.801,120.769,120.801,223199999.0
2007-02-08 06:07:00,120.793,120.813,120.788,120.792,157300001.0
2007-02-08 06:08:00,120.825,120.84,120.822,120.84,206699999.0
2007-02-08 06:09:00,120.831,120.832,120.808,120.832,123499998.0
2007-02-08 06:10:00,120.842,120.848,120.836,120.836,125900000.0
2007-02-08 06:11:00,120.824,120.835,120.817,120.823,270300002.0
2007-02-08 06:12:00,120.817,120.823,120.804,120.821,300900003.0
2007-02-08 06:13:00,120.814,120.827,120.814,120.827,189000002.0
2007-02-08 06:14:00,120.823,120.823,120.801,120.817,300200002.0
2007-02-08 06:15:00,120.813,120.823,120.801,120.823,87600002.0
2007-02-08 06:16:00,120.825,120.827,120.796,120.827,183399999.0
2007-02-08 06:17:00,120.815,120.822,120.792,120.822,90300001.0
2007-02-08 06:18:00,120.825,120.831,120.812,120.819,173100002.0
2007-02-08 06:19:00,120.82,120.821,120.812,120.812,120800003.0
2007-02-08 06:20:00,120.807,120.817,120.792,120.803,225700000.0
2007-02-08 06:21:00,120.808,120.815,120.797,120.803,185599998.0
2007-02-08 06:22:00,120.792,120.801,120.779,120.779,129000000.0
2007-02-08 06:23:00,120.795,120.801,120.792,120.797,260699997.0
2007-02-08 06:24:00,120.793,120.8,120.769,120.775,211799996.0
2007-02-08 06:25:00,120.788,120.794,120.771,120.771,445500003.0
2007-02-08 06:26:00,120.808,120.808,120.798,120.8,169699998.0
2007-02-08 06:27:00,120.79,120.799,120.781,120.789,342300005.0
2007-02-08 06:28:00,120.794,120.797,120.771,120.793,281800002.0
2007-02-08 06:29:00,120.802,120.811,120.801,120.801,94900001.0
2007-02-08 06:30:00,120.802,120.803,120.789,120.793,132400001.0
2007-02-08 06:31:00,120.788,120.807,120.783,120.801,272100002.0
2007-02-08 06:32:00,120.792,120.792,120.759,120.784,161900002.0
2007-02-08 06:33:00,120.803,120.803,120.791,120.791,119000000.0
2007-02-08 06:34:00,120.778,120.791,120.757,120.787,271699997.0
2007-02-08 06:35:00,120.807,120.82,120.805,120.806,279099999.0
2007-02-08 06:36:00,120.79,120.826,120.782,120.826,195600002.0
2007-02-08 06:37:00,120.823,120.83,120.816,120.823,197999998.0
2007-02-08 06:38:00,120.817,120.82,120.808,120.809,90999999.0
2007-02-08 06:39:00,120.818,120.819,120.782,120.782,266899997.0
2007-02-08 06:40:00,120.787,120.787,120.765,120.765,118699998.0
2007-02-08 06:41:00,120.765,120.765,120.739,120.74,141899997.0
2007-02-08 06:42:00,120.735,120.758,120.734,120.755,235500001.0
2007-02-08 06:43:00,120.748,120.748,120.731,120.731,175499998.0
2007-02-08 06:44:00,120.751,120.751,120.74,120.747,146600000.0
2007-02-08 06:45:00,120.742,120.75,120.742,120.746,439099998.0
2007-02-08 06:46:00,120.742,120.756,120.74,120.756,139600002.0
2007-02-08 06:47:00,120.755,120.76,120.753,120.759,268000002.0
2007-02-08 06:48:00,120.764,120.774,120.751,120.761,166799999.0
2007-02-08 06:49:00,120.768,120.774,120.751,120.764,250199998.0
2007-02-08 06:50:00,120.775,120.775,120.75,120.755,149200003.0
2007-02-08 06:51:00,120.762,120.771,120.748,120.748,388500003.0
2007-02-08 06:52:00,120.75,120.779,120.736,120.756,371300001.0
2007-02-08 06:53:00,120.776,120.788,120.767,120.783,59700001.0
2007-02-08 06:54:00,120.773,120.787,120.773,120.785,247699998.0
2007-02-08 06:55:00,120.773,120.791,120.76,120.791,197499997.0
2007-02-08 06:56:00,120.775,120.79,120.76,120.783,160400001.0
2007-02-08 06:57:00,120.797,120.797,120.783,120.794,295600004.0
2007-02-08 06:58:00,120.792,120.794,120.765,120.769,264799994.0
2007-02-08 06:59:00,120.797,120.803,120.791,120.803,113500000.0
2007-02-08 07:00:00,120.788,120.807,120.783,120.807,276200003.0
2007-02-08 07:01:00,120.794,120.8,120.771,120.775,214400000.0
2007-02-08 07:02:00,120.785,120.797,120.762,120.789,305499994.0
2007-02-08 07:03:00,120.802,120.805,120.79,120.802,337100001.0
2007-02-08 07:04:00,120.8,120.813,120.787,120.809,380900000.0
2007-02-08 07:05:00,120.813,120.82,120.792,120.811,303900003.0
2007-02-08 07:06:00,120.809,120.812,120.802,120.802,288099998.0
2007-02-08 07:07:00,120.801,120.801,120.759,120.776,329500003.0
2007-02-08 07:08:00,120.775,120.792,120.775,120.792,90100000.0
2007-02-08 07:09:00,120.788,120.788,120.759,120.777,194200001.0
2007-02-08 07:10:00,120.782,120.793,120.76,120.764,134700000.0
2007-02-08 07:11:00,120.787,120.787,120.751,120.766,226200003.0
2007-02-08 07:12:00,120.771,120.783,120.76,120.783,212100000.0
2007-02-08 07:13:00,120.786,120.786,120.761,120.767,157199999.0
2007-02-08 07:14:00,120.782,120.782,120.773,120.773,67900001.0
2007-02-08 07:15:00,120.78,120.78,120.767,120.777,52700001.0
2007-02-08 07:16:00,120.768,120.776,120.759,120.765,393699993.0
2007-02-08 07:17:00,120.767,120.771,120.767,120.771,213800006.0
2007-02-08 07:18:00,120.767,120.767,120.727,120.759,118200001.0
2007-02-08 07:19:00,120.767,120.769,120.762,120.769,81000001.0
2007-02-08 07:20:00,120.773,120.776,120.747,120.752,239200004.0
2007-02-08 07:21:00,120.768,120.768,120.755,120.764,155500000.0
2007-02-08 07:22:00,120.751,120.76,120.736,120.756,236900000.0
2007-02-08 07:23:00,120.751,120.759,120.742,120.754,181899998.0
2007-02-08 07:24:00,120.758,120.77,120.753,120.753,179100000.0
2007-02-08 07:25:00,120.738,120.751,120.725,120.725,284499999.0
2007-02-08 07:26:00,120.734,120.756,120.719,120.751,210700000.0
2007-02-08 07:27:00,120.751,120.751,120.724,120.75,237300000.0
2007-02-08 07:28:00,120.763,120.771,120.755,120.771,289199998.0
2007-02-08 07:29:00,120.77,120.773,120.754,120.771,265199998.0
2007-02-08 07:30:00,120.76,120.783,120.754,120.778,121500000.0
2007-02-08 07:31:00,120.79,120.79,120.756,120.771,192499998.0
2007-02-08 07:32:00,120.777,120.798,120.775,120.785,390099993.0
2007-02-08 07:33:00,120.787,120.791,120.751,120.751,239700002.0
2007-02-08 07:34:00,120.77,120.781,120.755,120.768,434299995.0
2007-02-08 07:35:00,120.757,120.774,120.752,120.757,218499998.0
2007-02-08 07:36:00,120.76,120.76,120.725,120.734,178899999.0
2007-02-08 07:37:00,120.765,120.775,120.745,120.775,265000004.0
2007-02-08 07:38:00,120.755,120.77,120.732,120.77,216499996.0
2007-02-08 07:39:00,120.797,120.827,120.788,120.801,235399997.0
2007-02-08 07:40:00,120.815,120.832,120.815,120.817,217500006.0
2007-02-08 07:41:00,120.808,120.811,120.794,120.805,187199999.0
2007-02-08 07:42:00,120.807,120.826,120.807,120.819,140199999.0
2007-02-08 07:43:00,120.828,120.828,120.806,120.813,272899998.0
2007-02-08 07:44:00,120.819,120.819,120.801,120.812,216599999.0
2007-02-08 07:45:00,120.79,120.804,120.777,120.804,117200003.0
2007-02-08 07:46:00,120.803,120.803,120.781,120.803,142499997.0
2007-02-08 07:47:00,120.803,120.803,120.774,120.796,162100001.0
2007-02-08 07:48:00,120.804,120.804,120.768,120.775,225499996.0
2007-02-08 07:49:00,120.783,120.783,120.769,120.774,112500001.0
2007-02-08 07:50:00,120.774,120.79,120.774,120.784,144400000.0
2007-02-08 07:51:00,120.8,120.805,120.786,120.794,160100002.0
2007-02-08 07:52:00,120.795,120.798,120.774,120.786,277500001.0
2007-02-08 07:53:00,120.797,120.797,120.769,120.769,116300000.0
2007-02-08 07:54:00,120.79,120.8,120.785,120.8,165500001.0
2007-02-08 07:55:00,120.807,120.807,120.77,120.786,253800004.0
2007-02-08 07:56:00,120.785,120.799,120.77,120.795,142199999.0
2007-02-08 07:57:00,120.794,120.803,120.78,120.795,280200002.0
2007-02-08 07:58:00,120.802,120.803,120.794,120.797,281299996.0
2007-02-08 07:59:00,120.795,120.805,120.776,120.8,303499996.0
2007-02-08 08:00:00,120.781,120.793,120.77,120.791,154799998.0
2007-02-08 08:01:00,120.78,120.782,120.753,120.771,272400004.0
2007-02-08 08:02:00,120.779,120.793,120.771,120.793,75299997.0
2007-02-08 08:03:00,120.807,120.823,120.807,120.82,148400001.0
2007-02-08 08:04:00,120.822,120.822,120.807,120.818,155100000.0
2007-02-08 08:05:00,120.822,120.822,120.795,120.801,98800001.0
2007-02-08 08:06:00,120.808,120.819,120.798,120.798,357799992.0
2007-02-08 08:07:00,120.808,120.808,120.787,120.796,354600005.0
2007-02-08 08:08:00,120.81,120.81,120.797,120.798,206800002.0
2007-02-08 08:09:00,120.795,120.801,120.784,120.789,182299998.0
2007-02-08 08:10:00,120.779,120.779,120.76,120.773,175800003.0
2007-02-08 08:11:00,120.779,120.78,120.76,120.76,136399998.0
2007-02-08 08:12:00,120.755,120.76,120.718,120.76,419900003.0
2007-02-08 08:13:00,120.757,120.76,120.746,120.76,121500003.0
2007-02-08 08:14:00,120.758,120.758,120.75,120.75,258799999.0
2007-02-08 08:15:00,120.75,120.765,120.743,120.76,199300006.0
2007-02-08 08:16:00,120.766,120.769,120.732,120.737,145699999.0
2007-02-08 08:17:00,120.762,120.77,120.756,120.757,111699998.0
2007-02-08 08:18:00,120.788,120.788,120.755,120.762,314500005.0
2007-02-08 08:19:00,120.767,120.781,120.763,120.77,282400001.0
2007-02-08 08:20:00,120.768,120.776,120.762,120.776,139400000.0
2007-02-08 08:21:00,120.778,120.783,120.772,120.783,243500001.0
2007-02-08 08:22:00,120.79,120.795,120.785,120.794,305600007.0
2007-02-08 08:23:00,120.792,120.808,120.778,120.808,230000005.0
2007-02-08 08:24:00,120.82,120.82,120.794,120.809,255299997.0
2007-02-08 08:25:00,120.815,120.817,120.805,120.81,238399997.0
2007-02-08 08:26:00,120.812,120.814,120.789,120.805,132299999.0
2007-02-08 08:27:00,120.805,120.808,120.772,120.808,221700001.0
2007-02-08 08:28:00,120.79,120.799,120.779,120.786,250400001.0
2007-02-08 08:29:00,120.791,120.807,120.772,120.807,195699996.0
2007-02-08 08:30:00,120.798,120.814,120.791,120.806,116800001.0
2007-02-08 08:31:00,120.807,120.811,120.758,120.769,290199995.0
2007-02-08 08:32:00,120.801,120.805,120.789,120.802,291100000.0
2007-02-08 08:33:00,120.807,120.807,120.769,120.769,261799998.0
2007-02-08 08:34:00,120.809,120.809,120.745,120.745,243800001.0
2007-02-08 08:35:00,120.822,120.824,120.818,120.824,268300003.0
2007-02-08 08:36:00,120.82,120.837,120.82,120.837,194000000.0
2007-02-08 08:37:00,120.837,120.847,120.833,120.833,365400004.0
2007-02-08 08:38:00,120.835,120.845,120.835,120.845,145099999.0
2007-02-08 08:39:00,120.846,120.85,120.84,120.842,331600002.0
2007-02-08 08:40:00,120.844,120.849,120.839,120.848,347700001.0
2007-02-08 08:41:00,120.862,120.898,120.862,120.896,166900004.0
2007-02-08 08:42:00,120.889,120.905,120.88,120.905,207100000.0
2007-02-08 08:43:00,120.914,120.918,120.879,120.896,119699997.0
2007-02-08 08:44:00,120.905,120.923,120.9,120.917,237099998.0
2007-02-08 08:45:00,120.911,120.919,120.885,120.912,346300000.0
2007-02-08 08:46:00,120.916,120.928,120.916,120.928,202400002.0
2007-02-08 08:47:00,120.935,121.0,120.935,120.989,301499999.0
2007-02-08 08:48:00,120.98,120.993,120.967,120.992,313100001.0
2007-02-08 08:49:00,120.993,121.007,120.985,120.998,315600000.0
2007-02-08 08:50:00,120.997,121.038,120.997,121.036,179399997.0
2007-02-08 08:51:00,121.037,121.064,121.037,121.053,192200003.0
2007-02-08 08:52:00,121.045,121.056,121.03,121.039,84400000.0
2007-02-08 08:53:00,121.023,121.047,121.023,121.035,343099996.0
2007-02-08 08:54:00,121.052,121.107,121.052,121.107,431600006.0
2007-02-08 08:55:00,121.11,121.118,121.095,121.099,213300003.0
2007-02-08 08:56:00,121.104,121.114,121.102,121.102,269400002.0
2007-02-08 08:57:00,121.105,121.129,121.105,121.127,126499999.0
2007-02-08 08:58:00,121.11,121.12,121.099,121.109,290500008.0
2007-02-08 08:59:00,121.092,121.092,121.069,121.086,137799999.0
2007-02-08 09:00:00,121.09,121.09,121.059,121.066,364099995.0
2007-02-08 09:01:00,121.073,121.08,121.064,121.08,355199997.0
2007-02-08 09:02:00,121.073,121.085,121.066,121.072,404799994.0
2007-02-08 09:03:00,121.079,121.086,121.079,121.08,149999998.0
2007-02-08 09:04:00,121.087,121.089,121.077,121.077,163399997.0
2007-02-08 09:05:00,121.072,121.078,121.045,121.063,320399998.0
2007-02-08 09:06:00,121.058,121.073,121.058,121.065,210100001.0
2007-02-08 09:07:00,121.061,121.078,121.061,121.068,106999998.0
2007-02-08 09:08:00,121.06,121.08,121.058,121.076,237400002.0
2007-02-08 09:09:00,121.072,121.072,121.059,121.065,262500004.0
2007-02-08 09:10:00,121.061,121.07,121.042,121.042,443000001.0
2007-02-08 09:11:00,121.04,121.045,121.038,121.042,397599995.0
2007-02-08 09:12:00,121.042,121.08,121.042,121.08,192900000.0
2007-02-08 09:13:00,121.094,121.12,121.094,121.117,198000001.0
2007-02-08 09:14:00,121.126,121.159,121.126,121.151,256399994.0
2007-02-08 09:15:00,121.152,121.152,121.131,121.134,211300004.0
2007-02-08 09:16:00,121.129,121.137,121.116,121.119,248800007.0
2007-02-08 09:17:00,121.133,121.148,121.133,121.146,158799998.0
2007-02-08 09:18:00,121.147,121.147,121.124,121.136,256300006.0
2007-02-08 09:19:00,121.13,121.155,121.119,121.15,261599998.0
2007-02-08 09:20:00,121.147,121.155,121.146,121.149,283599999.0
2007-02-08 09:21:00,121.138,121.153,121.124,121.136,238599999.0
2007-02-08 09:22:00,121.143,121.158,121.143,121.149,141400004.0
2007-02-08 09:23:00,121.156,121.172,121.15,121.16,244899996.0
2007-02-08 09:24:00,121.182,121.192,121.172,121.172,274800002.0
2007-02-08 09:25:00,121.176,121.179,121.146,121.149,289099997.0
2007-02-08 09:26:00,121.157,121.18,121.157,121.16,326300008.0
2007-02-08 09:27:00,121.155,121.188,121.155,121.18,163400001.0
2007-02-08 09:28:00,121.188,121.188,121.182,121.182,65600001.0
2007-02-08 09:29:00,121.156,121.156,121.135,121.145,175100000.0
2007-02-08 09:30:00,121.145,121.174,121.135,121.171,300300001.0
2007-02-08 09:31:00,121.18,121.185,121.162,121.162,83599999.0
2007-02-08 09:32:00,121.175,121.175,121.167,121.172,275100001.0
2007-02-08 09:33:00,121.173,121.18,121.155,121.165,321600004.0
2007-02-08 09:34:00,121.158,121.168,121.158,121.167,170799998.0
2007-02-08 09:35:00,121.164,121.164,121.143,121.147,221599998.0
2007-02-08 09:36:00,121.142,121.142,121.126,121.13,182600005.0
2007-02-08 09:37:00,121.137,121.138,121.125,121.137,153199998.0
2007-02-08 09:38:00,121.139,121.152,121.13,121.13,220900002.0
2007-02-08 09:39:00,121.123,121.133,121.108,121.108,154199998.0
2007-02-08 09:40:00,121.103,121.121,121.103,121.107,354200003.0
2007-02-08 09:41:00,121.101,121.101,121.082,121.101,186599996.0
2007-02-08 09:42:00,121.088,121.102,121.088,121.09,304999997.0
2007-02-08 09:43:00,121.098,121.098,121.089,121.094,211699999.0
2007-02-08 09:44:00,121.1,121.112,121.092,121.092,250499997.0
2007-02-08 09:45:00,121.095,121.095,121.077,121.077,124899999.0
2007-02-08 09:46:00,121.066,121.066,121.054,121.061,99500001.0
2007-02-08 09:47:00,121.078,121.116,121.078,121.116,159100003.0
2007-02-08 09:48:00,121.103,121.112,121.087,121.095,244500003.0
2007-02-08 09:49:00,121.087,121.109,121.087,121.093,360600001.0
2007-02-08 09:50:00,121.081,121.087,121.07,121.072,330200003.0
2007-02-08 09:51:00,121.065,121.073,121.065,121.07,118300002.0
2007-02-08 09:52:00,121.066,121.07,121.053,121.07,109000003.0
2007-02-08 09:53:00,121.073,121.101,121.073,121.101,93599998.0
2007-02-08 09:54:00,121.108,121.131,121.103,121.108,161800001.0
2007-02-08 09:55:00,121.105,121.105,121.094,121.094,115399999.0
2007-02-08 09:56:00,121.095,121.095,121.068,121.09,139900000.0
2007-02-08 09:57:00,121.088,121.098,121.07,121.098,148899998.0
2007-02-08 09:58:00,121.098,121.108,121.093,121.1,209400001.0
2007-02-08 09:59:00,121.106,121.116,121.104,121.116,124400001.0
2007-02-08 10:00:00,121.132,121.149,121.132,121.137,253899997.0
2007-02-08 10:01:00,121.143,121.162,121.138,121.151,75099998.0
2007-02-08 10:02:00,121.168,121.17,121.159,121.159,179800001.0
2007-02-08 10:03:00,121.158,121.158,121.138,121.147,74600000.0
2007-02-08 10:04:00,121.145,121.148,121.139,121.141,181700000.0
2007-02-08 10:05:00,121.143,121.144,121.134,121.14,209500001.0
2007-02-08 10:06:00,121.133,121.142,121.124,121.141,323599999.0
2007-02-08 10:07:00,121.136,121.159,121.136,121.153,216199999.0
2007-02-08 10:08:00,121.154,121.165,121.154,121.164,197699999.0
2007-02-08 10:09:00,121.173,121.173,121.164,121.167,145400000.0
2007-02-08 10:10:00,121.18,121.195,121.173,121.193,261899996.0
2007-02-08 10:11:00,121.197,121.223,121.197,121.223,356199997.0
2007-02-08 10:12:00,121.232,121.243,121.228,121.228,280200006.0
2007-02-08 10:13:00,121.224,121.247,121.221,121.228,241099996.0
2007-02-08 10:14:00,121.211,121.233,121.2,121.221,161399997.0
2007-02-08 10:15:00,121.211,121.211,121.189,121.202,370800001.0
2007-02-08 10:16:00,121.204,121.204,121.157,121.175,284499996.0
2007-02-08 10:17:00,121.171,121.176,121.163,121.172,231199997.0
2007-02-08 10:18:00,121.172,121.177,121.158,121.161,339800000.0
2007-02-08 10:19:00,121.153,121.167,121.144,121.161,275900001.0
2007-02-08 10:20:00,121.173,121.173,121.161,121.171,270900001.0
2007-02-08 10:21:00,121.178,121.181,121.178,121.18,58100000.0
2007-02-08 10:22:00,121.183,121.183,121.168,121.171,398399997.0
2007-02-08 10:23:00,121.175,121.198,121.175,121.198,210400001.0
2007-02-08 10:24:00,121.197,121.197,121.178,121.179,293500002.0
2007-02-08 10:25:00,121.188,121.193,121.182,121.193,300900004.0
2007-02-08 10:26:00,121.188,121.188,121.168,121.171,120899998.0
2007-02-08 10:27:00,121.153,121.153,121.14,121.143,114899999.0
2007-02-08 10:28:00,121.16,121.169,121.152,121.165,147299999.0
2007-02-08 10:29:00,121.159,121.168,121.159,121.168,171699999.0
2007-02-08 10:30:00,121.172,121.191,121.171,121.186,126999998.0
2007-02-08 10:31:00,121.19,121.19,121.174,121.183,64300000.0
2007-02-08 10:32:00,121.172,121.189,121.169,121.186,177800002.0
2007-02-08 10:33:00,121.181,121.194,121.174,121.193,302300001.0
2007-02-08 10:34:00,121.205,121.222,121.205,121.218,326600006.0
2007-02-08 10:35:00,121.215,121.225,121.196,121.225,335899999.0
2007-02-08 10:36:00,121.229,121.233,121.226,121.229,190899998.0
2007-02-08 10:37:00,121.224,121.224,121.201,121.214,125799995.0
2007-02-08 10:38:00,121.198,121.217,121.175,121.214,215600003.0
2007-02-08 10:39:00,121.217,121.222,121.214,121.217,191099997.0
2007-02-08 10:40:00,121.211,121.211,121.209,121.209,75799999.0
2007-02-08 10:41:00,121.205,121.206,121.203,121.203,85400000.0
2007-02-08 10:42:00,121.21,121.22,121.209,121.215,144300003.0
2007-02-08 10:43:00,121.21,121.219,121.205,121.211,262700002.0
2007-02-08 10:44:00,121.214,121.231,121.212,121.212,289300001.0
2007-02-08 10:45:00,121.219,121.226,121.219,121.222,196200000.0
2007-02-08 10:46:00,121.22,121.22,121.211,121.215,160100000.0
2007-02-08 10:47:00,121.228,121.228,121.206,121.215,362899999.0
2007-02-08 10:48:00,121.228,121.24,121.228,121.231,210900005.0
2007-02-08 10:49:00,121.232,121.24,121.227,121.229,204000003.0
2007-02-08 10:50:00,121.211,121.211,121.175,121.211,174699994.0
2007-02-08 10:51:00,121.22,121.225,121.214,121.216,479200006.0
2007-02-08 10:52:00,121.218,121.228,121.215,121.215,210499997.0
2007-02-08 10:53:00,121.214,121.23,121.214,121.23,148500001.0
2007-02-08 10:54:00,121.232,121.241,121.23,121.238,308899999.0
2007-02-08 10:55:00,121.235,121.235,121.198,121.225,381599993.0
2007-02-08 10:56:00,121.228,121.232,121.222,121.231,181399997.0
2007-02-08 10:57:00,121.225,121.225,121.209,121.209,178900001.0
2007-02-08 10:58:00,121.202,121.221,121.201,121.201,227699997.0
2007-02-08 10:59:00,121.208,121.213,121.206,121.206,271400006.0
2007-02-08 11:00:00,121.213,121.213,121.206,121.209,244200003.0
2007-02-08 11:01:00,121.214,121.219,121.212,121.215,195699999.0
2007-02-08 11:02:00,121.205,121.219,121.188,121.216,314299999.0
2007-02-08 11:03:00,121.202,121.216,121.195,121.2,211200004.0
2007-02-08 11:04:00,121.207,121.221,121.205,121.219,379500012.0
2007-02-08 11:05:00,121.216,121.223,121.213,121.215,308399994.0
2007-02-08 11:06:00,121.222,121.226,121.214,121.222,177700001.0
2007-02-08 11:07:00,121.209,121.209,121.2,121.2,146100001.0
2007-02-08 11:08:00,121.202,121.211,121.2,121.207,246800000.0
2007-02-08 11:09:00,121.203,121.206,121.198,121.202,331000004.0
2007-02-08 11:10:00,121.205,121.223,121.202,121.223,193199998.0
2007-02-08 11:11:00,121.223,121.223,121.215,121.223,274400001.0
2007-02-08 11:12:00,121.218,121.233,121.215,121.23,332799996.0
2007-02-08 11:13:00,121.22,121.226,121.22,121.226,226000004.0
2007-02-08 11:14:00,121.227,121.233,121.22,121.233,294400002.0
2007-02-08 11:15:00,121.217,121.228,121.208,121.228,160500000.0
2007-02-08 11:16:00,121.22,121.22,121.14,121.148,360999999.0
2007-02-08 11:17:00,121.159,121.176,121.159,121.175,250999994.0
2007-02-08 11:18:00,121.178,121.179,121.116,121.116,224199999.0
2007-02-08 11:19:00,121.099,121.136,121.099,121.136,221199997.0
2007-02-08 11:20:00,121.135,121.154,121.135,121.154,320099999.0
2007-02-08 11:21:00,121.141,121.141,121.133,121.133,44200000.0
2007-02-08 11:22:00,121.137,121.137,121.125,121.137,318100003.0
2007-02-08 11:23:00,121.147,121.151,121.139,121.145,268800006.0
2007-02-08 11:24:00,121.139,121.157,121.139,121.15,145899998.0
2007-02-08 11:25:00,121.143,121.15,121.132,121.138,247699999.0
2007-02-08 11:26:00,121.141,121.149,121.137,121.139,330199999.0
2007-02-08 11:27:00,121.14,121.157,121.132,121.143,263400003.0
2007-02-08 11:28:00,121.145,121.149,121.135,121.135,227899998.0
2007-02-08 11:29:00,121.142,121.147,121.13,121.13,219600005.0
2007-02-08 11:30:00,121.125,121.125,121.105,121.122,289500001.0
2007-02-08 11:31:00,121.12,121.12,121.104,121.11,120000001.0
2007-02-08 11:32:00,121.112,121.112,121.078,121.092,216699996.0
2007-02-08 11:33:00,121.104,121.104,121.087,121.094,150400002.0
2007-02-08 11:34:00,121.1,121.108,121.1,121.106,166700002.0
2007-02-08 11:35:00,121.098,121.098,121.079,121.096,182400001.0
2007-02-08 11:36:00,121.099,121.102,121.09,121.102,259299997.0
2007-02-08 11:37:00,121.098,121.098,121.072,121.091,194900000.0
2007-02-08 11:38:00,121.073,121.089,121.068,121.083,246400002.0
2007-02-08 11:39:00,121.083,121.083,121.073,121.077,133800000.0
2007-02-08 11:40:00,121.069,121.075,121.069,121.074,307999997.0
2007-02-08 11:41:00,121.071,121.076,121.028,121.034,285299998.0
2007-02-08 11:42:00,121.03,121.041,121.019,121.041,219099999.0
2007-02-08 11:43:00,121.065,121.071,121.054,121.054,162499996.0
2007-02-08 11:44:00,121.077,121.077,121.06,121.067,385700001.0
2007-02-08 11:45:00,121.067,121.07,121.053,121.067,342300008.0
2007-02-08 11:46:00,121.062,121.079,121.06,121.077,428399998.0
2007-02-08 11:47:00,121.07,121.07,121.061,121.063,167899998.0
2007-02-08 11:48:00,121.058,121.076,121.04,121.07,101999999.0
2007-02-08 11:49:00,121.077,121.085,121.073,121.08,337000000.0
2007-02-08 11:50:00,121.077,121.092,121.077,121.086,357399997.0
2007-02-08 11:51:00,121.072,121.102,121.071,121.099,441899992.0
2007-02-08 11:52:00,121.108,121.113,121.101,121.109,180499999.0
2007-02-08 11:53:00,121.087,121.108,121.087,121.103,174600002.0
2007-02-08 11:54:00,121.101,121.103,121.086,121.103,306799999.0
2007-02-08 11:55:00,121.105,121.105,121.038,121.089,283800002.0
2007-02-08 11:56:00,121.101,121.107,121.093,121.107,163600005.0
2007-02-08 11:57:00,121.106,121.106,121.09,121.098,160199998.0
2007-02-08 11:58:00,121.098,121.101,121.087,121.101,271500005.0
2007-02-08 11:59:00,121.089,121.1,121.074,121.074,232499998.0
2007-02-08 12:00:00,121.098,121.11,121.098,121.098,293600004.0
2007-02-08 12:01:00,121.108,121.11,121.096,121.096,361899994.0
2007-02-08 12:02:00,121.113,121.136,121.113,121.13,298900002.0
2007-02-08 12:03:00,121.142,121.154,121.142,121.145,247300005.0
2007-02-08 12:04:00,121.153,121.159,121.144,121.144,191899997.0
2007-02-08 12:05:00,121.143,121.143,121.129,121.14,104899999.0
2007-02-08 12:06:00,121.141,121.162,121.141,121.158,243000004.0
2007-02-08 12:07:00,121.157,121.16,121.149,121.155,158899995.0
2007-02-08 12:08:00,121.153,121.153,121.115,121.137,331799994.0
2007-02-08 12:09:00,121.133,121.154,121.129,121.145,197799999.0
2007-02-08 12:10:00,121.148,121.151,121.14,121.14,338399997.0
2007-02-08 12:11:00,121.152,121.155,121.116,121.137,373100003.0
2007-02-08 12:12:00,121.143,121.156,121.128,121.151,194800002.0
2007-02-08 12:13:00,121.149,121.159,121.149,121.159,218400004.0
2007-02-08 12:14:00,121.162,121.165,121.155,121.158,284400001.0
2007-02-08 12:15:00,121.158,121.177,121.148,121.171,270800001.0
2007-02-08 12:16:00,121.169,121.179,121.154,121.165,341599996.0
2007-02-08 12:17:00,121.17,121.182,121.17,121.182,411600008.0
2007-02-08 12:18:00,121.18,121.191,121.174,121.191,154200004.0
2007-02-08 12:19:00,121.202,121.212,121.201,121.205,234899999.0
2007-02-08 12:20:00,121.197,121.197,121.182,121.192,299000001.0
2007-02-08 12:21:00,121.196,121.203,121.195,121.203,206200003.0
2007-02-08 12:22:00,121.196,121.196,121.183,121.191,125400000.0
2007-02-08 12:23:00,121.192,121.199,121.186,121.187,307800001.0
2007-02-08 12:24:00,121.2,121.22,121.2,121.212,138400002.0
2007-02-08 12:25:00,121.211,121.221,121.205,121.215,352800000.0
2007-02-08 12:26:00,121.212,121.221,121.204,121.221,220699997.0
2007-02-08 12:27:00,121.225,121.228,121.216,121.228,211100002.0
2007-02-08 12:28:00,121.225,121.236,121.225,121.231,311099993.0
2007-02-08 12:29:00,121.23,121.23,121.225,121.229,164200002.0
2007-02-08 12:30:00,121.22,121.235,121.203,121.233,219299999.0
2007-02-08 12:31:00,121.204,121.228,121.185,121.216,439399996.0
2007-02-08 12:32:00,121.23,121.234,121.221,121.221,170500006.0
2007-02-08 12:33:00,121.232,121.242,121.212,121.212,136300000.0
2007-02-08 12:34:00,121.229,121.239,121.227,121.227,177500002.0
2007-02-08 12:35:00,121.229,121.229,121.208,121.216,205700002.0
2007-02-08 12:36:00,121.211,121.239,121.21,121.234,199100006.0
2007-02-08 12:37:00,121.22,121.239,121.211,121.221,219600001.0
2007-02-08 12:38:00,121.222,121.229,121.221,121.221,131200003.0
2007-02-08 12:39:00,121.218,121.224,121.203,121.224,330000005.0
2007-02-08 12:40:00,121.224,121.224,121.182,121.182,124300000.0
2007-02-08 12:41:00,121.177,121.177,121.163,121.163,119000002.0
2007-02-08 12:42:00,121.163,121.163,121.141,121.153,197799995.0
2007-02-08 12:43:00,121.165,121.176,121.144,121.161,328699997.0
2007-02-08 12:44:00,121.171,121.171,121.155,121.16,292599998.0
2007-02-08 12:45:00,121.171,121.171,121.154,121.165,268200000.0
2007-02-08 12:46:00,121.162,121.162,121.13,121.138,373299998.0
2007-02-08 12:47:00,121.157,121.157,121.121,121.147,459599996.0
2007-02-08 12:48:00,121.149,121.162,121.129,121.13,184499999.0
2007-02-08 12:49:00,121.157,121.164,121.157,121.158,465100007.0
2007-02-08 12:50:00,121.152,121.164,121.145,121.164,138900003.0
2007-02-08 12:51:00,121.174,121.179,121.168,121.173,235000000.0
2007-02-08 12:52:00,121.165,121.171,121.134,121.162,146199998.0
2007-02-08 12:53:00,121.153,121.154,121.121,121.154,130299999.0
2007-02-08 12:54:00,121.163,121.168,121.151,121.151,212299996.0
2007-02-08 12:55:00,121.176,121.204,121.176,121.2,122400001.0
2007-02-08 12:56:00,121.209,121.222,121.209,121.222,216600003.0
2007-02-08 12:57:00,121.216,121.216,121.2,121.203,175400003.0
2007-02-08 12:58:00,121.2,121.214,121.182,121.207,411300006.0
2007-02-08 12:59:00,121.203,121.219,121.181,121.219,221600005.0
2007-02-08 13:00:00,121.202,121.223,121.197,121.223,108400000.0
2007-02-08 13:01:00,121.22,121.227,121.21,121.225,95900001.0
2007-02-08 13:02:00,121.231,121.231,121.224,121.224,36800002.0
2007-02-08 13:03:00,121.218,121.226,121.218,121.225,193699995.0
2007-02-08 13:04:00,121.201,121.226,121.201,121.226,399699995.0
2007-02-08 13:05:00,121.22,121.23,121.213,121.23,342000004.0
2007-02-08 13:06:00,121.22,121.241,121.21,121.238,229900006.0
2007-02-08 13:07:00,121.228,121.242,121.214,121.229,329700006.0
2007-02-08 13:08:00,121.234,121.241,121.226,121.237,212300002.0
2007-02-08 13:09:00,121.233,121.233,121.217,121.218,268899995.0
2007-02-08 13:10:00,121.218,121.218,121.198,121.213,211000003.0
2007-02-08 13:11:00,121.207,121.231,121.202,121.231,201500000.0
2007-02-08 13:12:00,121.228,121.233,121.223,121.23,185199998.0
2007-02-08 13:13:00,121.228,121.239,121.211,121.222,324899993.0
2007-02-08 13:14:00,121.22,121.228,121.21,121.225,152900005.0
2007-02-08 13:15:00,121.233,121.24,121.216,121.23,224600001.0
2007-02-08 13:16:00,121.216,121.23,121.2,121.23,161200002.0
2007-02-08 13:17:00,121.233,121.233,121.221,121.223,252799998.0
2007-02-08 13:18:00,121.221,121.221,121.206,121.217,202000002.0
2007-02-08 13:19:00,121.204,121.224,121.188,121.205,275000000.0
2007-02-08 13:20:00,121.218,121.222,121.212,121.212,228299999.0
2007-02-08 13:21:00,121.217,121.217,121.21,121.215,390299992.0
2007-02-08 13:22:00,121.213,121.223,121.209,121.221,266800001.0
2007-02-08 13:23:00,121.223,121.24,121.223,121.237,201999997.0
2007-02-08 13:24:00,121.241,121.241,121.211,121.214,82500001.0
2007-02-08 13:25:00,121.231,121.24,121.226,121.24,134399998.0
2007-02-08 13:26:00,121.233,121.233,121.194,121.194,57600000.0
2007-02-08 13:27:00,121.225,121.23,121.216,121.216,207600005.0
2007-02-08 13:28:00,121.201,121.226,121.173,121.226,334900008.0
2007-02-08 13:29:00,121.218,121.23,121.218,121.225,341899999.0
2007-02-08 13:30:00,121.213,121.221,121.198,121.221,264599999.0
2007-02-08 13:31:00,121.205,121.211,121.188,121.198,229000004.0
2007-02-08 13:32:00,121.211,121.211,121.158,121.184,245300000.0
2007-02-08 13:33:00,121.213,121.213,121.202,121.205,331700003.0
2007-02-08 13:34:00,121.21,121.225,121.191,121.195,169800001.0
2007-02-08 13:35:00,121.228,121.233,121.186,121.189,216000000.0
2007-02-08 13:36:00,121.197,121.201,121.181,121.201,318299997.0
2007-02-08 13:37:00,121.21,121.218,121.203,121.218,314599994.0
2007-02-08 13:38:00,121.207,121.224,121.192,121.215,244000004.0
2007-02-08 13:39:00,121.202,121.211,121.202,121.205,117500001.0
2007-02-08 13:40:00,121.207,121.221,121.202,121.22,318200001.0
2007-02-08 13:41:00,121.218,121.223,121.203,121.216,352100003.0
2007-02-08 13:42:00,121.225,121.225,121.22,121.225,256599997.0
2007-02-08 13:43:00,121.227,121.231,121.219,121.229,256099998.0
2007-02-08 13:44:00,121.234,121.234,121.215,121.228,177899999.0
2007-02-08 13:45:00,121.232,121.241,121.232,121.239,304099998.0
2007-02-08 13:46:00,121.241,121.253,121.24,121.24,261300001.0
2007-02-08 13:47:00,121.248,121.251,121.238,121.248,127400002.0
2007-02-08 13:48:00,121.242,121.242,121.219,121.22,277599999.0
2007-02-08 13:49:00,121.212,121.217,121.187,121.197,190199996.0
2007-02-08 13:50:00,121.207,121.21,121.171,121.171,306700000.0
2007-02-08 13:51:00,121.2,121.223,121.194,121.222,194099996.0
2007-02-08 13:52:00,121.216,121.23,121.216,121.217,231399997.0
2007-02-08 13:53:00,121.214,121.222,121.194,121.194,144999999.0
2007-02-08 13:54:00,121.205,121.215,121.188,121.211,286500004.0
2007-02-08 13:55:00,121.222,121.225,121.215,121.223,271300003.0
2007-02-08 13:56:00,121.221,121.23,121.209,121.23,228599999.0
2007-02-08 13:57:00,121.232,121.232,121.221,121.221,206599999.0
2007-02-08 13:58:00,121.219,121.229,121.209,121.229,244099999.0
2007-02-08 13:59:00,121.235,121.24,121.217,121.217,163600002.0
2007-02-08 14:00:00,121.222,121.24,121.222,121.235,355899999.0
2007-02-08 14:01:00,121.227,121.231,121.218,121.226,271900003.0
2007-02-08 14:02:00,121.228,121.239,121.228,121.23,200799998.0
2007-02-08 14:03:00,121.234,121.245,121.231,121.231,134500001.0
2007-02-08 14:04:00,121.242,121.243,121.215,121.237,348800005.0
2007-02-08 14:05:00,121.252,121.254,121.236,121.236,187799996.0
2007-02-08 14:06:00,121.248,121.249,121.223,121.238,280599993.0
2007-02-08 14:07:00,121.239,121.24,121.224,121.226,324499998.0
2007-02-08 14:08:00,121.233,121.254,121.224,121.239,134200002.0
2007-02-08 14:09:00,121.252,121.252,121.224,121.239,298200000.0
2007-02-08 14:10:00,121.258,121.267,121.258,121.267,152099996.0
2007-02-08 14:11:00,121.267,121.267,121.262,121.267,208199992.0
2007-02-08 14:12:00,121.23,121.263,121.23,121.253,88700000.0
2007-02-08 14:13:00,121.269,121.27,121.234,121.253,98899998.0
2007-02-08 14:14:00,121.272,121.274,121.262,121.262,356700009.0
2007-02-08 14:15:00,121.261,121.273,121.24,121.26,412099995.0
2007-02-08 14:16:00,121.26,121.274,121.249,121.255,272000001.0
2007-02-08 14:17:00,121.268,121.272,121.251,121.272,188400002.0
2007-02-08 14:18:00,121.272,121.278,121.237,121.26,198200001.0
2007-02-08 14:19:00,121.273,121.273,121.268,121.269,82800001.0
2007-02-08 14:20:00,121.267,121.302,121.267,121.302,133199998.0
2007-02-08 14:21:00,121.317,121.323,121.315,121.315,272900000.0
2007-02-08 14:22:00,121.315,121.328,121.308,121.308,369700000.0
2007-02-08 14:23:00,121.311,121.311,121.294,121.309,373599995.0
2007-02-08 14:24:00,121.315,121.328,121.302,121.32,228300000.0
2007-02-08 14:25:00,121.328,121.352,121.328,121.346,66300000.0
2007-02-08 14:26:00,121.343,121.353,121.335,121.335,363500005.0
2007-02-08 14:27:00,121.333,121.333,121.326,121.331,245399999.0
2007-02-08 14:28:00,121.335,121.335,121.322,121.326,382500000.0
2007-02-08 14:29:00,121.33,121.36,121.33,121.36,107799998.0
2007-02-08 14:30:00,121.358,121.363,121.346,121.363,325100001.0
2007-02-08 14:31:00,121.353,121.353,121.321,121.333,254600003.0
2007-02-08 14:32:00,121.355,121.356,121.352,121.352,139999997.0
2007-02-08 14:33:00,121.34,121.35,121.34,121.35,138700000.0
2007-02-08 14:34:00,121.348,121.35,121.336,121.341,172800002.0
2007-02-08 14:35:00,121.342,121.351,121.342,121.348,266499999.0
2007-02-08 14:36:00,121.346,121.354,121.344,121.347,152500002.0
2007-02-08 14:37:00,121.345,121.345,121.337,121.337,153200000.0
2007-02-08 14:38:00,121.318,121.331,121.307,121.331,131500000.0
2007-02-08 14:39:00,121.342,121.348,121.334,121.334,149599998.0
2007-02-08 14:40:00,121.342,121.355,121.342,121.345,255400001.0
2007-02-08 14:41:00,121.352,121.359,121.352,121.357,94499998.0
2007-02-08 14:42:00,121.345,121.357,121.338,121.355,242999999.0
2007-02-08 14:43:00,121.353,121.353,121.341,121.341,174100000.0
2007-02-08 14:44:00,121.35,121.356,121.335,121.342,153199998.0
2007-02-08 14:45:00,121.339,121.351,121.335,121.351,52600000.0
2007-02-08 14:46:00,121.352,121.358,121.345,121.353,438500005.0
2007-02-08 14:47:00,121.352,121.399,121.349,121.399,109800001.0
2007-02-08 14:48:00,121.42,121.42,121.397,121.413,364300001.0
2007-02-08 14:49:00,121.41,121.419,121.403,121.414,121400002.0
2007-02-08 14:50:00,121.41,121.421,121.404,121.409,278099998.0
2007-02-08 14:51:00,121.408,121.41,121.402,121.408,234200001.0
2007-02-08 14:52:00,121.408,121.423,121.396,121.396,329400002.0
2007-02-08 14:53:00,121.399,121.412,121.394,121.412,248900001.0
2007-02-08 14:54:00,121.41,121.41,121.393,121.401,146800002.0
2007-02-08 14:55:00,121.41,121.41,121.395,121.4,294100002.0
2007-02-08 14:56:00,121.394,121.394,121.362,121.365,149399999.0
2007-02-08 14:57:00,121.359,121.368,121.357,121.368,301999999.0
2007-02-08 14:58:00,121.373,121.383,121.366,121.378,229899996.0
2007-02-08 14:59:00,121.372,121.38,121.352,121.378,232199995.0
2007-02-08 15:00:00,121.37,121.37,121.349,121.361,249500005.0
2007-02-08 15:01:00,121.355,121.366,121.346,121.362,95200002.0
2007-02-08 15:02:00,121.367,121.386,121.367,121.374,114200001.0
2007-02-08 15:03:00,121.368,121.368,121.349,121.355,167699999.0
2007-02-08 15:04:00,121.353,121.353,121.343,121.349,216600006.0
2007-02-08 15:05:00,121.343,121.366,121.343,121.35,341800002.0
2007-02-08 15:06:00,121.335,121.344,121.317,121.337,368400005.0
2007-02-08 15:07:00,121.335,121.344,121.335,121.337,229700001.0
2007-02-08 15:08:00,121.332,121.338,121.323,121.335,279200004.0
2007-02-08 15:09:00,121.333,121.365,121.333,121.354,426199995.0
2007-02-08 15:10:00,121.362,121.373,121.356,121.37,239500002.0
2007-02-08 15:11:00,121.366,121.369,121.356,121.366,322200006.0
2007-02-08 15:12:00,121.373,121.373,121.366,121.367,131999997.0
2007-02-08 15:13:00,121.369,121.371,121.353,121.353,366299996.0
2007-02-08 15:14:00,121.363,121.396,121.363,121.389,283199998.0
2007-02-08 15:15:00,121.378,121.381,121.365,121.38,262300005.0
2007-02-08 15:16:00,121.357,121.38,121.342,121.366,431500000.0
2007-02-08 15:17:00,121.357,121.369,121.356,121.365,326300001.0
2007-02-08 15:18:00,121.362,121.362,121.339,121.339,180399996.0
2007-02-08 15:19:00,121.335,121.339,121.328,121.33,175200002.0
2007-02-08 15:20:00,121.333,121.358,121.333,121.358,201700002.0
2007-02-08 15:21:00,121.364,121.378,121.363,121.37,248599998.0
2007-02-08 15:22:00,121.377,121.386,121.377,121.378,253499998.0
2007-02-08 15:23:00,121.373,121.387,121.361,121.361,231199998.0
2007-02-08 15:24:00,121.363,121.377,121.363,121.37,324199995.0
2007-02-08 15:25:00,121.373,121.381,121.372,121.376,229200005.0
2007-02-08 15:26:00,121.38,121.386,121.352,121.352,138200002.0
2007-02-08 15:27:00,121.341,121.341,121.327,121.335,305600000.0
2007-02-08 15:28:00,121.325,121.325,121.298,121.304,177899999.0
2007-02-08 15:29:00,121.305,121.315,121.299,121.31,242500001.0
2007-02-08 15:30:00,121.325,121.336,121.31,121.33,291600001.0
2007-02-08 15:31:00,121.348,121.348,121.322,121.322,136199998.0
2007-02-08 15:32:00,121.308,121.316,121.308,121.308,133500000.0
2007-02-08 15:33:00,121.301,121.31,121.291,121.31,45400000.0
2007-02-08 15:34:00,121.305,121.305,121.295,121.302,174600004.0
2007-02-08 15:35:00,121.291,121.291,121.262,121.277,126399999.0
2007-02-08 15:36:00,121.301,121.317,121.291,121.311,179300000.0
2007-02-08 15:37:00,121.322,121.345,121.322,121.33,357500001.0
2007-02-08 15:38:00,121.34,121.346,121.321,121.332,152200003.0
2007-02-08 15:39:00,121.332,121.351,121.326,121.336,286200003.0
2007-02-08 15:40:00,121.348,121.356,121.339,121.345,277199995.0
2007-02-08 15:41:00,121.344,121.348,121.328,121.333,231000000.0
2007-02-08 15:42:00,121.33,121.343,121.313,121.313,312200001.0
2007-02-08 15:43:00,121.316,121.323,121.305,121.323,236800002.0
2007-02-08 15:44:00,121.313,121.313,121.299,121.305,351599999.0
2007-02-08 15:45:00,121.31,121.31,121.302,121.307,145300003.0
2007-02-08 15:46:00,121.307,121.321,121.305,121.305,192400001.0
2007-02-08 15:47:00,121.294,121.294,121.272,121.272,158099999.0
2007-02-08 15:48:00,121.288,121.3,121.287,121.29,315900004.0
2007-02-08 15:49:00,121.277,121.286,121.267,121.276,233599998.0
2007-02-08 15:50:00,121.273,121.299,121.273,121.286,345599998.0
2007-02-08 15:51:00,121.29,121.294,121.277,121.284,338499995.0
2007-02-08 15:52:00,121.283,121.292,121.283,121.292,252499997.0
2007-02-08 15:53:00,121.294,121.298,121.289,121.298,79000000.0
2007-02-08 15:54:00,121.302,121.31,121.299,121.31,124200000.0
2007-02-08 15:55:00,121.319,121.319,121.309,121.315,163099999.0
2007-02-08 15:56:00,121.311,121.345,121.311,121.34,330499997.0
2007-02-08 15:57:00,121.327,121.335,121.322,121.323,190400000.0
2007-02-08 15:58:00,121.325,121.33,121.315,121.315,168900000.0
2007-02-08 15:59:00,121.322,121.332,121.32,121.32,147700001.0
2007-02-08 16:00:00,121.31,121.31,121.275,121.299,185599996.0
2007-02-08 16:01:00,121.3,121.301,121.3,121.301,70899999.0
2007-02-08 16:02:00,121.293,121.298,121.287,121.298,216400002.0
2007-02-08 16:03:00,121.313,121.328,121.31,121.322,237400001.0
2007-02-08 16:04:00,121.315,121.324,121.313,121.317,463999994.0
2007-02-08 16:05:00,121.318,121.323,121.31,121.317,287000007.0
2007-02-08 16:06:00,121.313,121.313,121.273,121.285,192199995.0
2007-02-08 16:07:00,121.278,121.301,121.278,121.294,129700000.0
2007-02-08 16:08:00,121.302,121.302,121.285,121.285,148200001.0
2007-02-08 16:09:00,121.291,121.291,121.282,121.284,163800001.0
2007-02-08 16:10:00,121.291,121.291,121.266,121.266,279400006.0
2007-02-08 16:11:00,121.268,121.268,121.251,121.262,203700004.0
2007-02-08 16:12:00,121.271,121.275,121.261,121.272,66000000.0
2007-02-08 16:13:00,121.275,121.285,121.264,121.275,337599997.0
2007-02-08 16:14:00,121.279,121.281,121.27,121.27,192099998.0
2007-02-08 16:15:00,121.258,121.258,121.253,121.256,177400000.0
2007-02-08 16:16:00,121.245,121.245,121.185,121.19,234099999.0
2007-02-08 16:17:00,121.186,121.196,121.18,121.184,178099996.0
2007-02-08 16:18:00,121.184,121.194,121.177,121.179,257899998.0
2007-02-08 16:19:00,121.192,121.204,121.191,121.191,184400001.0
2007-02-08 16:20:00,121.198,121.201,121.188,121.188,179399996.0
2007-02-08 16:21:00,121.191,121.191,121.176,121.19,160100002.0
2007-02-08 16:22:00,121.198,121.231,121.198,121.231,236400003.0
2007-02-08 16:23:00,121.213,121.242,121.212,121.242,234699999.0
2007-02-08 16:24:00,121.244,121.244,121.227,121.235,317600000.0
2007-02-08 16:25:00,121.242,121.243,121.228,121.23,218699998.0
2007-02-08 16:26:00,121.219,121.233,121.219,121.233,218799995.0
2007-02-08 16:27:00,121.232,121.243,121.217,121.217,176000003.0
2007-02-08 16:28:00,121.213,121.221,121.2,121.206,141999999.0
2007-02-08 16:29:00,121.215,121.217,121.215,121.217,58299999.0
2007-02-08 16:30:00,121.226,121.243,121.226,121.243,266099998.0
2007-02-08 16:31:00,121.245,121.249,121.228,121.245,252500002.0
2007-02-08 16:32:00,121.242,121.252,121.236,121.252,236000000.0
2007-02-08 16:33:00,121.25,121.264,121.247,121.264,284899999.0
2007-02-08 16:34:00,121.274,121.294,121.273,121.294,141000003.0
2007-02-08 16:35:00,121.298,121.3,121.288,121.29,462099994.0
2007-02-08 16:36:00,121.298,121.302,121.29,121.297,140099999.0
2007-02-08 16:37:00,121.29,121.299,121.284,121.284,429200002.0
2007-02-08 16:38:00,121.292,121.301,121.282,121.3,185200000.0
2007-02-08 16:39:00,121.302,121.302,121.28,121.289,264400000.0
2007-02-08 16:40:00,121.292,121.3,121.284,121.284,319399997.0
2007-02-08 16:41:00,121.282,121.293,121.276,121.29,208799995.0
2007-02-08 16:42:00,121.293,121.297,121.286,121.293,430399998.0
2007-02-08 16:43:00,121.286,121.298,121.283,121.293,188500005.0
2007-02-08 16:44:00,121.28,121.299,121.28,121.294,262000007.0
2007-02-08 16:45:00,121.302,121.302,121.279,121.284,343000005.0
2007-02-08 16:46:00,121.293,121.299,121.263,121.277,170800001.0
2007-02-08 16:47:00,121.29,121.303,121.29,121.297,185799999.0
2007-02-08 16:48:00,121.295,121.303,121.289,121.303,271599995.0
2007-02-08 16:49:00,121.294,121.301,121.294,121.301,148000000.0
2007-02-08 16:50:00,121.3,121.304,121.297,121.297,176000001.0
2007-02-08 16:51:00,121.297,121.299,121.288,121.295,436199994.0
2007-02-08 16:52:00,121.288,121.289,121.281,121.284,255099996.0
2007-02-08 16:53:00,121.286,121.292,121.281,121.29,47400000.0
2007-02-08 16:54:00,121.29,121.29,121.268,121.282,335999999.0
2007-02-08 16:55:00,121.273,121.281,121.266,121.275,239700002.0
2007-02-08 16:56:00,121.28,121.289,121.27,121.27,308100000.0
2007-02-08 16:57:00,121.283,121.293,121.283,121.288,239899998.0
2007-02-08 16:58:00,121.282,121.282,121.259,121.265,380500004.0
2007-02-08 16:59:00,121.274,121.274,121.262,121.272,280900002.0
2007-02-08 17:00:00,121.276,121.288,121.256,121.288,360500000.0
2007-02-08 17:01:00,121.292,121.292,121.271,121.271,358699994.0
2007-02-08 17:02:00,121.271,121.271,121.25,121.256,240999998.0
2007-02-08 17:03:00,121.255,121.265,121.251,121.257,198799999.0
2007-02-08 17:04:00,121.261,121.27,121.253,121.253,114799997.0
2007-02-08 17:05:00,121.242,121.246,121.23,121.23,331899998.0
2007-02-08 17:06:00,121.22,121.228,121.21,121.226,330400003.0
2007-02-08 17:07:00,121.22,121.22,121.205,121.21,46300001.0
2007-02-08 17:08:00,121.21,121.211,121.2,121.201,294899995.0
2007-02-08 17:09:00,121.202,121.21,121.2,121.2,171800000.0
2007-02-08 17:10:00,121.209,121.21,121.191,121.203,307200004.0
2007-02-08 17:11:00,121.199,121.199,121.188,121.188,127199998.0
2007-02-08 17:12:00,121.193,121.208,121.19,121.208,174599999.0
2007-02-08 17:13:00,121.225,121.227,121.217,121.217,302799999.0
2007-02-08 17:14:00,121.215,121.222,121.211,121.214,156499995.0
2007-02-08 17:15:00,121.227,121.238,121.219,121.235,165399997.0
2007-02-08 17:16:00,121.232,121.238,121.227,121.227,123799998.0
2007-02-08 17:17:00,121.234,121.234,121.227,121.233,406500005.0
2007-02-08 17:18:00,121.226,121.227,121.212,121.213,319000004.0
2007-02-08 17:19:00,121.2,121.215,121.188,121.193,425600000.0
2007-02-08 17:20:00,121.193,121.203,121.193,121.195,189100000.0
2007-02-08 17:21:00,121.2,121.21,121.2,121.207,310099999.0
2007-02-08 17:22:00,121.207,121.207,121.187,121.189,140199999.0
2007-02-08 17:23:00,121.175,121.193,121.175,121.189,189200004.0
2007-02-08 17:24:00,121.193,121.193,121.179,121.187,199900000.0
2007-02-08 17:25:00,121.195,121.209,121.195,121.207,261400001.0
2007-02-08 17:26:00,121.188,121.19,121.171,121.19,234999999.0
2007-02-08 17:27:00,121.192,121.221,121.184,121.221,137400001.0
2007-02-08 17:28:00,121.245,121.272,121.245,121.272,238499997.0
2007-02-08 17:29:00,121.265,121.272,121.259,121.259,154899998.0
2007-02-08 17:30:00,121.252,121.256,121.238,121.251,252300001.0
2007-02-08 17:31:00,121.246,121.25,121.242,121.25,147500002.0
2007-02-08 17:32:00,121.254,121.258,121.249,121.249,251500001.0
2007-02-08 17:33:00,121.242,121.262,121.242,121.262,148700001.0
2007-02-08 17:34:00,121.257,121.262,121.255,121.259,296499997.0
2007-02-08 17:35:00,121.268,121.293,121.268,121.286,253899999.0
2007-02-08 17:36:00,121.288,121.29,121.274,121.282,171900002.0
2007-02-08 17:37:00,121.282,121.282,121.262,121.262,165599995.0
2007-02-08 17:38:00,121.263,121.269,121.232,121.237,248299999.0
2007-02-08 17:39:00,121.234,121.258,121.234,121.255,305800004.0
2007-02-08 17:40:00,121.251,121.251,121.234,121.234,93199998.0
2007-02-08 17:41:00,121.216,121.216,121.186,121.186,392900005.0
2007-02-08 17:42:00,121.189,121.203,121.189,121.203,44300001.0
2007-02-08 17:43:00,121.203,121.203,121.174,121.174,205100000.0
2007-02-08 17:44:00,121.183,121.196,121.176,121.184,125000000.0
2007-02-08 17:45:00,121.165,121.186,121.162,121.179,346299999.0
2007-02-08 17:46:00,121.176,121.179,121.169,121.175,309599998.0
2007-02-08 17:47:00,121.164,121.17,121.153,121.153,315400002.0
2007-02-08 17:48:00,121.152,121.156,121.146,121.148,171600000.0
2007-02-08 17:49:00,121.155,121.155,121.128,121.142,229800002.0
2007-02-08 17:50:00,121.146,121.166,121.146,121.16,426300000.0
2007-02-08 17:51:00,121.161,121.168,121.155,121.155,312099996.0
2007-02-08 17:52:00,121.168,121.176,121.157,121.157,252500004.0
2007-02-08 17:53:00,121.17,121.17,121.14,121.14,230499997.0
2007-02-08 17:54:00,121.146,121.151,121.132,121.133,195799998.0
2007-02-08 17:55:00,121.142,121.147,121.129,121.129,331000001.0
2007-02-08 17:56:00,121.135,121.146,121.135,121.142,227899995.0
2007-02-08 17:57:00,121.14,121.156,121.14,121.154,334699997.0
2007-02-08 17:58:00,121.153,121.165,121.144,121.165,173099999.0
2007-02-08 17:59:00,121.153,121.167,121.143,121.143,112000002.0
2007-02-08 18:00:00,121.125,121.139,121.125,121.136,273799996.0
2007-02-08 18:01:00,121.16,121.16,121.16,121.16,1468700002.0
2007-02-08 18:02:00,121.17,121.17,121.14,121.14,1468700002.0
2007-02-08 18:03:00,121.15,121.15,121.14,121.14,1468700002.0
2007-02-08 18:04:00,121.15,121.15,121.14,121.14,1468700002.0
2007-02-08 18:05:00,121.15,121.16,121.14,121.14,1468700002.0
2007-02-08 18:06:00,121.15,121.15,121.15,121.15,1468700002.0
2007-02-08 18:08:00,121.14,121.15,121.14,121.14,1468700002.0
2007-02-08 18:09:00,121.16,121.16,121.13,121.15,1468700002.0
2007-02-08 18:10:00,121.14,121.15,121.14,121.14,1468700002.0
2007-02-08 18:11:00,121.181,121.181,121.164,121.181,1468700002.0
2007-02-08 18:12:00,121.18,121.192,121.178,121.185,1685499993.0
2007-02-08 18:13:00,121.15,121.15,121.14,121.15,1873900000.0
2007-02-08 18:14:00,121.16,121.16,121.13,121.14,1873900000.0
2007-02-08 18:15:00,121.15,121.15,121.14,121.14,1873900000.0
2007-02-08 18:16:00,121.15,121.15,121.14,121.14,1873900000.0
2007-02-08 18:17:00,121.144,121.152,121.116,121.128,1873900000.0
2007-02-08 18:18:00,121.153,121.153,121.136,121.148,1978600001.0
2007-02-08 18:19:00,121.13,121.14,121.13,121.14,1565600012.0
2007-02-08 18:20:00,121.15,121.15,121.14,121.14,1565600012.0
2007-02-08 18:21:00,121.13,121.14,121.13,121.14,1565600012.0
2007-02-08 18:23:00,121.13,121.14,121.13,121.13,1565600012.0
2007-02-08 18:24:00,121.12,121.12,121.12,121.12,1565600012.0
2007-02-08 18:25:00,121.13,121.14,121.13,121.13,1565600012.0
2007-02-08 18:26:00,121.14,121.14,121.14,121.14,1565600012.0
2007-02-08 18:27:00,121.15,121.16,121.14,121.155,1565600012.0
2007-02-08 18:28:00,121.14,121.14,121.13,121.13,1862600003.0
2007-02-08 18:30:00,121.148,121.151,121.136,121.138,1862600003.0
2007-02-08 18:31:00,121.14,121.152,121.138,121.145,1798700007.0
2007-02-08 18:32:00,121.12,121.12,121.12,121.12,1565600005.0
2007-02-08 18:34:00,121.11,121.11,121.11,121.11,1565600005.0
2007-02-08 18:35:00,121.1,121.1,121.1,121.1,1565600005.0
2007-02-08 18:36:00,121.105,121.119,121.092,121.119,1565600005.0
2007-02-08 18:37:00,121.123,121.139,121.123,121.139,1579499999.0
2007-02-08 18:38:00,121.145,121.147,121.133,121.139,980599993.0
2007-02-08 18:39:00,121.146,121.164,121.142,121.155,962100009.0
2007-02-08 18:40:00,121.157,121.17,121.156,121.166,1526099999.0
2007-02-08 18:41:00,121.165,121.169,121.157,121.159,1532499987.0
2007-02-08 18:42:00,121.162,121.187,121.154,121.175,1961599994.0
2007-02-08 18:43:00,121.178,121.188,121.178,121.185,1198399996.0
2007-02-08 18:44:00,121.181,121.188,121.149,121.155,730400000.0
2007-02-08 18:45:00,121.157,121.159,121.145,121.149,1881799998.0
2007-02-08 18:46:00,121.15,121.163,121.147,121.154,1726499990.0
2007-02-08 18:47:00,121.142,121.163,121.142,121.163,547499993.0
2007-02-08 18:48:00,121.161,121.161,121.132,121.133,893199988.0
2007-02-08 18:49:00,121.129,121.142,121.128,121.142,1003600002.0
2007-02-08 18:50:00,121.148,121.158,121.139,121.152,1983100010.0
2007-02-08 18:51:00,121.158,121.169,121.154,121.169,1677500010.0
2007-02-08 18:52:00,121.177,121.177,121.165,121.17,1781800004.0
2007-02-08 18:53:00,121.177,121.181,121.165,121.171,1873199997.0
2007-02-08 18:54:00,121.175,121.208,121.175,121.203,1579900020.0
2007-02-08 18:55:00,121.188,121.194,121.179,121.188,2053400006.0
2007-02-08 18:56:00,121.195,121.233,121.195,121.233,235500002.0
2007-02-08 18:57:00,121.235,121.243,121.228,121.228,880900015.0
2007-02-08 18:58:00,121.23,121.23,121.198,121.2,1550599990.0
2007-02-08 18:59:00,121.19,121.196,121.175,121.178,1339500006.0
2007-02-08 19:00:00,121.175,121.175,121.147,121.164,914999999.0
2007-02-08 19:01:00,121.176,121.181,121.173,121.175,603600005.0
2007-02-08 19:02:00,121.168,121.168,121.136,121.146,668100002.0
2007-02-08 19:03:00,121.143,121.155,121.137,121.137,1519199996.0
2007-02-08 19:04:00,121.141,121.152,121.141,121.151,847099995.0
2007-02-08 19:05:00,121.148,121.149,121.127,121.134,615699999.0
2007-02-08 19:06:00,121.14,121.174,121.132,121.141,1028199997.0
2007-02-08 19:07:00,121.14,121.14,121.13,121.13,1705099998.0
2007-02-08 19:08:00,121.146,121.157,121.125,121.149,1705099998.0
2007-02-08 19:09:00,121.145,121.152,121.137,121.141,764499993.0
2007-02-08 19:10:00,121.137,121.145,121.137,121.142,622599998.0
2007-02-08 19:11:00,121.143,121.156,121.133,121.133,771099998.0
2007-02-08 19:12:00,121.133,121.15,121.133,121.143,995199995.0
2007-02-08 19:13:00,121.15,121.157,121.146,121.148,744499998.0
2007-02-08 19:14:00,121.143,121.151,121.133,121.133,866200009.0
2007-02-08 19:15:00,121.136,121.155,121.123,121.155,1418500015.0
2007-02-08 19:16:00,121.143,121.149,121.13,121.146,865300003.0
2007-02-08 19:17:00,121.147,121.151,121.142,121.145,1014999997.0
2007-02-08 19:18:00,121.138,121.143,121.138,121.142,666299993.0
2007-02-08 19:19:00,121.142,121.15,121.132,121.14,1769999997.0
2007-02-08 19:20:00,121.14,121.146,121.133,121.14,977499998.0
2007-02-08 19:21:00,121.137,121.141,121.127,121.127,1334599992.0
2007-02-08 19:22:00,121.127,121.13,121.116,121.122,675200005.0
2007-02-08 19:23:00,121.14,121.15,121.14,121.14,1318099996.0
2007-02-08 19:24:00,121.132,121.133,121.118,121.118,1318099996.0
2007-02-08 19:25:00,121.117,121.139,121.117,121.127,1512799999.0
2007-02-08 19:26:00,121.14,121.15,121.13,121.14,2055699988.0
2007-02-08 19:27:00,121.14,121.144,121.131,121.14,2055699988.0
2007-02-08 19:28:00,121.13,121.138,121.114,121.114,1077600005.0
2007-02-08 19:29:00,121.13,121.134,121.13,121.134,798499993.0
2007-02-08 19:30:00,121.13,121.13,121.105,121.129,1092099993.0
2007-02-08 19:31:00,121.13,121.136,121.117,121.126,1458700006.0
2007-02-08 19:32:00,121.129,121.137,121.125,121.125,1497399996.0
2007-02-08 19:33:00,121.124,121.125,121.11,121.125,1019399996.0
2007-02-08 19:34:00,121.116,121.123,121.109,121.115,1139299997.0
2007-02-08 19:35:00,121.111,121.111,121.074,121.077,1114999996.0
2007-02-08 19:36:00,121.103,121.115,121.103,121.113,691100007.0
2007-02-08 19:37:00,121.103,121.118,121.099,121.114,258600000.0
2007-02-08 19:38:00,121.113,121.129,121.104,121.104,1061599995.0
2007-02-08 19:39:00,121.096,121.096,121.067,121.095,1135100008.0
2007-02-08 19:40:00,121.098,121.111,121.098,121.103,869800007.0
2007-02-08 19:41:00,121.08,121.115,121.076,121.112,1273999987.0
2007-02-08 19:42:00,121.106,121.113,121.072,121.113,907799996.0
2007-02-08 19:43:00,121.112,121.112,121.084,121.099,257400002.0
2007-02-08 19:44:00,121.105,121.113,121.104,121.113,1004099998.0
2007-02-08 19:45:00,121.115,121.121,121.107,121.121,596599997.0
2007-02-08 19:46:00,121.117,121.127,121.114,121.12,977800001.0
2007-02-08 19:47:00,121.12,121.128,121.116,121.125,679200001.0
2007-02-08 19:48:00,121.102,121.131,121.102,121.118,1690200008.0
2007-02-08 19:49:00,121.118,121.118,121.079,121.079,806500001.0
2007-02-08 19:50:00,121.125,121.125,121.11,121.124,953899999.0
2007-02-08 19:51:00,121.125,121.138,121.109,121.125,554200013.0
2007-02-08 19:52:00,121.134,121.14,121.111,121.14,759899998.0
2007-02-08 19:53:00,121.137,121.138,121.13,121.135,973400009.0
2007-02-08 19:54:00,121.132,121.132,121.111,121.115,1644599991.0
2007-02-08 19:55:00,121.11,121.117,121.108,121.112,668500004.0
2007-02-08 19:56:00,121.118,121.142,121.118,121.135,819999989.0
2007-02-08 19:57:00,121.131,121.134,121.123,121.123,564999995.0
2007-02-08 19:58:00,121.121,121.121,121.061,121.119,1604099997.0
2007-02-08 19:59:00,121.125,121.131,121.12,121.125,1152200006.0
2007-02-08 20:00:00,121.12,121.12,121.102,121.117,348900004.0
2007-02-08 20:01:00,121.122,121.143,121.122,121.143,571899994.0
2007-02-08 20:02:00,121.139,121.145,121.136,121.144,1261100002.0
2007-02-08 20:03:00,121.145,121.145,121.138,121.14,1025899999.0
2007-02-08 20:04:00,121.143,121.143,121.128,121.139,762000002.0
2007-02-08 20:05:00,121.121,121.147,121.117,121.141,1120000003.0
2007-02-08 20:06:00,121.14,121.151,121.134,121.145,1683199995.0
2007-02-08 20:07:00,121.14,121.151,121.133,121.133,831699996.0
2007-02-08 20:08:00,121.123,121.131,121.103,121.131,1071499993.0
2007-02-08 20:09:00,121.124,121.124,121.095,121.11,1285900014.0
2007-02-08 20:10:00,121.116,121.139,121.106,121.111,658299993.0
2007-02-08 20:11:00,121.119,121.135,121.093,121.125,1550699996.0
2007-02-08 20:12:00,121.04,121.06,121.04,121.04,928299998.0
2007-02-08 20:13:00,121.129,121.139,121.112,121.122,928299998.0
2007-02-08 20:14:00,121.127,121.133,121.119,121.122,1052899998.0
2007-02-08 20:15:00,121.122,121.132,121.116,121.122,1667699989.0
2007-02-08 20:16:00,121.121,121.132,121.121,121.126,1296799996.0
2007-02-08 20:17:00,121.123,121.128,121.093,121.113,834599996.0
2007-02-08 20:18:00,121.132,121.158,121.132,121.158,255100000.0
2007-02-08 20:19:00,121.16,121.161,121.152,121.152,1001200002.0
2007-02-08 20:20:00,121.146,121.153,121.144,121.153,1047500002.0
2007-02-08 20:21:00,121.158,121.172,121.156,121.156,1265400000.0
2007-02-08 20:22:00,121.159,121.164,121.15,121.152,1026700007.0
2007-02-08 20:23:00,121.146,121.151,121.137,121.145,953300004.0
2007-02-08 20:24:00,121.143,121.151,121.13,121.137,823199992.0
2007-02-08 20:25:00,121.142,121.146,121.104,121.104,960100007.0
2007-02-08 20:26:00,121.113,121.136,121.112,121.132,963599992.0
2007-02-08 20:27:00,121.145,121.158,121.123,121.135,1158499999.0
2007-02-08 20:28:00,121.03,121.03,121.02,121.02,948099977.0
2007-02-08 20:29:00,121.03,121.03,121.02,121.03,948099977.0
2007-02-08 20:30:00,121.02,121.02,121.02,121.02,948099977.0
2007-02-08 20:31:00,121.03,121.03,121.03,121.03,948099977.0
2007-02-08 20:32:00,121.02,121.02,121.02,121.02,948099977.0
2007-02-08 20:33:00,121.125,121.127,121.12,121.125,948099977.0
2007-02-08 20:34:00,121.127,121.128,121.103,121.123,569200006.0
2007-02-08 20:35:00,121.122,121.122,121.082,121.121,588200005.0
2007-02-08 20:36:00,121.125,121.125,121.125,121.125,405200007.0
2007-02-08 20:37:00,121.117,121.122,121.117,121.12,391000009.0
2007-02-08 20:38:00,121.12,121.127,121.096,121.122,1254200013.0
2007-02-08 20:39:00,121.124,121.129,121.103,121.115,1081799994.0
2007-02-08 20:41:00,121.132,121.132,121.104,121.112,1031500000.0
2007-02-08 20:42:00,121.101,121.106,121.079,121.105,1117099993.0
2007-02-08 20:43:00,121.11,121.122,121.107,121.11,1283400009.0
2007-02-08 20:44:00,121.113,121.124,121.111,121.117,1607999988.0
2007-02-08 20:45:00,121.114,121.114,121.105,121.11,1277099993.0
2007-02-08 20:46:00,121.115,121.118,121.09,121.113,1486200024.0
2007-02-08 20:47:00,121.111,121.113,121.092,121.113,2020100006.0
2007-02-08 20:48:00,121.111,121.111,121.084,121.111,1146999993.0
2007-02-08 20:49:00,121.107,121.109,121.093,121.106,1263800010.0
2007-02-08 20:50:00,121.11,121.124,121.078,121.11,1285800003.0
2007-02-08 20:51:00,121.108,121.118,121.082,121.095,814000017.0
2007-02-08 20:52:00,121.104,121.117,121.096,121.116,207500003.0
2007-02-08 20:53:00,121.106,121.121,121.101,121.115,893000015.0
2007-02-08 20:54:00,121.115,121.122,121.111,121.114,537899999.0
2007-02-08 20:55:00,121.11,121.115,121.104,121.11,1890499998.0
2007-02-08 20:56:00,121.115,121.128,121.11,121.117,597099997.0
2007-02-08 20:57:00,121.116,121.124,121.11,121.11,1807300000.0
2007-02-08 20:58:00,121.0,121.0,121.0,121.0,1902199997.0
2007-02-08 20:59:00,121.01,121.03,121.0,121.02,1902199997.0
2007-02-08 21:00:00,121.104,121.111,121.094,121.102,1902199997.0
2007-02-08 21:01:00,121.106,121.112,121.099,121.102,1056600005.0
2007-02-08 21:02:00,121.107,121.112,121.095,121.106,942700001.0
2007-02-08 21:03:00,121.108,121.112,121.098,121.1,1425099998.0
2007-02-08 21:04:00,121.089,121.109,121.089,121.105,346699999.0
2007-02-08 21:05:00,121.105,121.111,121.099,121.1,847700000.0
2007-02-08 21:06:00,121.083,121.088,121.045,121.049,785999996.0
2007-02-08 21:07:00,121.056,121.071,121.054,121.057,1813199999.0
2007-02-08 21:08:00,121.053,121.053,121.03,121.053,963199997.0
2007-02-08 21:09:00,121.042,121.058,121.027,121.038,271100001.0
2007-02-08 21:10:00,121.05,121.05,121.021,121.046,468499995.0
2007-02-08 21:11:00,121.046,121.049,121.018,121.019,147899999.0
2007-02-08 21:12:00,121.043,121.047,121.013,121.047,681399996.0
2007-02-08 21:13:00,121.047,121.048,121.038,121.048,662399999.0
2007-02-08 21:14:00,121.051,121.051,121.033,121.04,1804999996.0
2007-02-08 21:15:00,121.04,121.053,121.04,121.043,1681100017.0
2007-02-08 21:16:00,121.034,121.053,121.032,121.048,1475200005.0
2007-02-08 21:17:00,121.048,121.052,121.031,121.031,1622200007.0
2007-02-08 21:18:00,121.036,121.05,121.032,121.044,1232599989.0
2007-02-08 21:19:00,121.04,121.051,121.038,121.038,1052700013.0
2007-02-08 21:20:00,121.035,121.039,121.02,121.027,1424299987.0
2007-02-08 21:21:00,121.026,121.035,121.024,121.03,1075600003.0
2007-02-08 21:22:00,121.03,121.032,121.016,121.023,1634699997.0
2007-02-08 21:23:00,121.004,121.029,120.98,120.984,828299991.0
2007-02-08 21:24:00,121.021,121.029,120.98,121.0,1583200007.0
2007-02-08 21:25:00,121.021,121.026,120.983,121.008,1528100001.0
2007-02-08 21:26:00,121.02,121.032,121.019,121.019,785599998.0
2007-02-08 21:27:00,121.019,121.035,121.015,121.028,902000002.0
2007-02-08 21:28:00,121.025,121.036,121.025,121.026,509600006.0
2007-02-08 21:29:00,121.027,121.038,121.027,121.032,564300006.0
2007-02-08 21:30:00,121.034,121.041,121.026,121.027,926299998.0
2007-02-08 21:31:00,121.034,121.04,121.019,121.04,223000002.0
2007-02-08 21:32:00,121.033,121.047,120.998,120.998,998699987.0
2007-02-08 21:33:00,121.032,121.041,121.032,121.032,468600001.0
2007-02-08 21:34:00,121.037,121.05,121.025,121.039,412999995.0
2007-02-08 21:35:00,121.048,121.054,121.047,121.05,442800001.0
2007-02-08 21:36:00,121.052,121.057,121.045,121.048,838799992.0
2007-02-08 21:37:00,121.046,121.05,121.027,121.043,513299993.0
2007-02-08 21:38:00,121.047,121.053,121.041,121.052,134500003.0
2007-02-08 21:39:00,121.048,121.057,121.034,121.057,399400004.0
2007-02-08 21:40:00,121.058,121.064,121.029,121.034,714899998.0
2007-02-08 21:41:00,121.06,121.06,121.054,121.06,529600000.0
2007-02-08 21:42:00,121.054,121.06,121.016,121.027,1344499989.0
2007-02-08 21:43:00,121.054,121.054,121.019,121.032,353300003.0
2007-02-08 21:44:00,121.059,121.059,121.024,121.055,1456899989.0
2007-02-08 21:45:00,121.052,121.052,121.039,121.045,504599999.0
2007-02-08 21:46:00,121.04,121.059,121.032,121.054,659999990.0
2007-02-08 21:47:00,121.048,121.052,121.038,121.05,589000001.0
2007-02-08 21:48:00,121.046,121.057,121.033,121.043,945299991.0
2007-02-08 21:49:00,121.009,121.045,121.009,121.042,431000001.0
2007-02-08 21:50:00,121.027,121.058,121.027,121.053,196699999.0
2007-02-08 21:51:00,121.048,121.048,121.003,121.041,475299996.0
2007-02-08 21:52:00,121.04,121.04,121.026,121.033,185899998.0
2007-02-08 21:53:00,121.037,121.044,121.034,121.044,356799999.0
2007-02-08 21:54:00,121.044,121.05,121.037,121.045,739399996.0
2007-02-08 21:55:00,121.033,121.046,121.021,121.039,220200002.0
2007-02-08 21:56:00,121.042,121.047,121.038,121.047,606199999.0
2007-02-08 21:57:00,121.038,121.038,121.008,121.024,181200006.0
2007-02-08 21:58:00,121.021,121.021,121.01,121.014,106900003.0
2007-02-08 21:59:00,121.012,121.028,121.008,121.022,416100011.0
2007-02-08 22:00:00,121.035,121.035,120.99,121.024,950800001.0
2007-02-08 22:01:00,121.021,121.035,121.009,121.035,1097899999.0
2007-02-08 22:02:00,121.029,121.029,121.018,121.025,765000006.0
2007-02-08 22:03:00,121.028,121.039,121.028,121.037,467500004.0
2007-02-08 22:04:00,121.039,121.047,121.019,121.032,886300008.0
2007-02-08 22:05:00,121.044,121.053,121.04,121.043,244400005.0
2007-02-08 22:06:00,121.034,121.043,120.993,121.0,321099994.0
2007-02-08 22:07:00,121.022,121.035,120.992,121.03,350799999.0
2007-02-08 22:08:00,121.026,121.031,120.986,120.986,291900001.0
2007-02-08 22:09:00,120.999,121.033,120.999,121.033,150499999.0
2007-02-08 22:10:00,121.044,121.048,121.011,121.039,239200000.0
2007-02-08 22:11:00,121.042,121.057,121.021,121.051,599700001.0
2007-02-08 22:12:00,121.044,121.054,121.029,121.054,177800000.0
2007-02-08 22:13:00,121.047,121.047,121.032,121.041,387400000.0
2007-02-08 22:14:00,121.03,121.047,121.02,121.035,292800003.0
2007-02-08 22:15:00,121.047,121.055,121.032,121.032,249500003.0
2007-02-08 22:16:00,121.043,121.05,121.036,121.036,707100004.0
2007-02-08 22:17:00,121.04,121.049,121.023,121.023,267999997.0
2007-02-08 22:18:00,121.05,121.053,121.038,121.042,363399998.0
2007-02-08 22:19:00,121.037,121.048,121.013,121.04,330799999.0
2007-02-08 22:20:00,121.047,121.051,121.016,121.032,247599999.0
2007-02-08 22:21:00,121.042,121.047,121.007,121.021,219500001.0
2007-02-08 22:22:00,121.018,121.047,121.01,121.031,282199996.0
2007-02-08 22:23:00,121.03,121.054,121.03,121.054,28200000.0
2007-02-08 22:24:00,121.06,121.06,121.039,121.04,351800004.0
2007-02-08 22:25:00,121.05,121.051,121.025,121.029,216000002.0
2007-02-08 22:26:00,121.023,121.029,120.994,121.019,289000002.0
2007-02-08 22:27:00,121.03,121.03,121.003,121.017,928700005.0
2007-02-08 22:28:00,121.02,121.028,121.01,121.017,405900000.0
2007-02-08 22:29:00,121.015,121.042,121.01,121.033,145899998.0
2007-02-08 22:30:00,121.035,121.04,121.026,121.033,316599996.0
2007-02-08 22:31:00,121.032,121.038,121.029,121.038,174700003.0
2007-02-08 22:32:00,121.044,121.055,121.044,121.048,234500000.0
2007-02-08 22:33:00,121.053,121.053,121.027,121.04,641400007.0
2007-02-08 22:34:00,121.044,121.054,121.041,121.045,835500001.0
2007-02-08 22:35:00,121.048,121.066,121.048,121.059,331899999.0
2007-02-08 22:36:00,121.065,121.084,121.065,121.08,761500001.0
2007-02-08 22:37:00,121.069,121.069,121.051,121.051,224400003.0
2007-02-08 22:38:00,121.075,121.075,121.051,121.06,171099996.0
2007-02-08 22:39:00,121.05,121.063,121.028,121.063,295599994.0
2007-02-08 22:40:00,121.069,121.077,121.061,121.063,720099995.0
2007-02-08 22:41:00,121.07,121.082,121.069,121.081,164699999.0
2007-02-08 22:42:00,121.059,121.065,121.048,121.065,284000001.0
2007-02-08 22:43:00,121.069,121.069,121.031,121.041,214400004.0
2007-02-08 22:44:00,121.037,121.064,121.036,121.06,228500001.0
2007-02-08 22:45:00,121.071,121.071,121.044,121.057,520100005.0
2007-02-08 22:46:00,121.047,121.05,121.022,121.038,389700003.0
2007-02-08 22:47:00,121.057,121.057,121.047,121.047,171600000.0
2007-02-08 22:48:00,121.042,121.042,120.992,120.992,482399999.0
2007-02-08 22:49:00,121.002,121.039,121.002,121.037,219100004.0
2007-02-08 22:50:00,121.047,121.06,121.039,121.04,506600004.0
2007-02-08 22:51:00,121.042,121.044,121.021,121.025,375399994.0
2007-02-08 22:52:00,121.028,121.044,121.023,121.035,340900002.0
2007-02-08 22:53:00,121.038,121.055,121.034,121.04,416399994.0
2007-02-08 22:54:00,121.046,121.046,121.002,121.01,235900002.0
2007-02-08 22:55:00,121.02,121.051,121.02,121.024,195699997.0
2007-02-08 22:56:00,121.055,121.063,120.992,120.992,304299993.0
2007-02-08 22:57:00,121.045,121.053,121.021,121.021,358299995.0
2007-02-08 22:58:00,121.046,121.058,121.041,121.055,199599995.0
2007-02-08 22:59:00,121.039,121.046,121.028,121.028,355200006.0
2007-02-08 23:00:00,121.052,121.059,121.037,121.05,318299999.0
2007-02-08 23:01:00,121.05,121.054,121.038,121.054,168400002.0
2007-02-08 23:02:00,121.058,121.058,121.05,121.05,158500001.0
2007-02-08 23:03:00,121.053,121.061,121.049,121.049,138600002.0
2007-02-08 23:04:00,121.05,121.056,121.041,121.041,149700000.0
2007-02-08 23:05:00,121.029,121.04,121.021,121.04,188800002.0
2007-02-08 23:06:00,121.053,121.053,121.038,121.04,123400001.0
2007-02-08 23:07:00,121.035,121.048,121.034,121.04,319499998.0
2007-02-08 23:08:00,121.03,121.044,121.03,121.038,416100003.0
2007-02-08 23:09:00,121.045,121.05,121.035,121.035,198800001.0
2007-02-08 23:10:00,121.027,121.032,121.023,121.028,342800002.0
2007-02-08 23:11:00,121.022,121.035,121.02,121.024,154100000.0
2007-02-08 23:12:00,121.02,121.021,121.002,121.021,267199997.0
2007-02-08 23:13:00,121.022,121.032,121.019,121.019,229100002.0
2007-02-08 23:14:00,121.017,121.03,121.017,121.028,179799997.0
2007-02-08 23:15:00,121.025,121.038,121.012,121.029,172500003.0
2007-02-08 23:16:00,121.021,121.021,121.008,121.008,302000000.0
2007-02-08 23:17:00,121.015,121.025,121.003,121.003,185000002.0
2007-02-08 23:18:00,121.024,121.024,121.007,121.01,153700000.0
2007-02-08 23:19:00,121.012,121.033,121.012,121.024,267400001.0
2007-02-08 23:20:00,121.022,121.023,121.005,121.016,154200004.0
2007-02-08 23:21:00,121.024,121.027,121.02,121.027,308400003.0
2007-02-08 23:22:00,121.035,121.035,121.022,121.022,166499999.0
2007-02-08 23:23:00,121.013,121.034,121.006,121.015,318900000.0
2007-02-08 23:24:00,121.012,121.026,121.006,121.014,226600002.0
2007-02-08 23:25:00,121.023,121.023,121.004,121.015,267500000.0
2007-02-08 23:26:00,121.006,121.021,121.006,121.017,324900004.0
2007-02-08 23:27:00,121.022,121.032,121.019,121.032,333000004.0
2007-02-08 23:28:00,121.034,121.034,121.023,121.027,304800001.0
2007-02-08 23:29:00,121.018,121.029,121.018,121.022,80099999.0
2007-02-08 23:30:00,121.018,121.029,121.008,121.025,381399998.0
2007-02-08 23:31:00,121.026,121.027,121.018,121.018,189300000.0
2007-02-08 23:32:00,121.002,121.027,121.002,121.026,267700000.0
2007-02-08 23:33:00,121.023,121.026,121.01,121.026,161899997.0
2007-02-08 23:34:00,121.034,121.034,121.019,121.029,330800003.0
2007-02-08 23:35:00,121.036,121.043,121.029,121.029,160600003.0
2007-02-08 23:36:00,121.026,121.026,121.012,121.022,291700002.0
2007-02-08 23:37:00,121.018,121.032,121.014,121.027,183400002.0
2007-02-08 23:38:00,121.013,121.027,121.002,121.002,271200003.0
2007-02-08 23:39:00,121.011,121.026,121.011,121.026,77700002.0
2007-02-08 23:40:00,120.997,121.038,120.996,121.033,361400000.0
2007-02-08 23:41:00,121.035,121.045,121.035,121.038,134399998.0
2007-02-08 23:42:00,121.038,121.055,121.038,121.048,214099999.0
2007-02-08 23:43:00,121.043,121.055,121.041,121.047,288700001.0
2007-02-08 23:44:00,121.045,121.058,121.025,121.025,402699998.0
2007-02-08 23:45:00,121.048,121.052,121.039,121.039,76400000.0
2007-02-08 23:46:00,121.052,121.052,121.04,121.04,222000005.0
2007-02-08 23:47:00,121.037,121.037,121.013,121.022,122399998.0
2007-02-08 23:48:00,121.036,121.042,121.031,121.037,247899999.0
2007-02-08 23:49:00,121.035,121.039,121.025,121.037,238399999.0
2007-02-08 23:50:00,121.027,121.054,121.021,121.054,68400000.0
2007-02-08 23:51:00,121.052,121.052,121.011,121.011,183200002.0
2007-02-08 23:52:00,121.025,121.047,121.025,121.037,170800001.0
2007-02-08 23:53:00,121.046,121.047,121.014,121.035,257800005.0
2007-02-08 23:54:00,121.048,121.05,121.019,121.019,110900000.0
2007-02-08 23:55:00,121.022,121.024,121.009,121.024,327500000.0
2007-02-08 23:56:00,121.033,121.033,121.003,121.009,175900003.0
2007-02-08 23:57:00,121.022,121.022,121.006,121.01,358900001.0
2007-02-08 23:58:00,121.007,121.02,121.004,121.012,440400005.0
2007-02-08 23:59:00,121.023,121.023,121.013,121.013,204899999.0
2007-02-09 00:00:00,121.018,121.035,121.006,121.028,236300000.0
2007-02-09 00:01:00,121.023,121.027,121.023,121.027,57300002.0
2007-02-09 00:02:00,121.033,121.039,121.013,121.031,301500005.0
2007-02-09 00:03:00,121.022,121.036,121.015,121.03,311199999.0
2007-02-09 00:04:00,121.029,121.042,121.02,121.039,174299997.0
2007-02-09 00:05:00,121.04,121.059,121.031,121.059,236099998.0
2007-02-09 00:06:00,121.035,121.048,121.028,121.048,58700001.0
2007-02-09 00:07:00,121.053,121.06,121.046,121.06,121300000.0
2007-02-09 00:08:00,121.055,121.055,121.034,121.041,127200003.0
2007-02-09 00:09:00,121.045,121.047,121.037,121.045,413499992.0
2007-02-09 00:10:00,121.047,121.047,121.024,121.04,128499998.0
2007-02-09 00:11:00,121.039,121.043,121.022,121.022,128199998.0
2007-02-09 00:12:00,121.018,121.023,121.001,121.006,422399995.0
2007-02-09 00:13:00,121.01,121.021,121.01,121.017,308199992.0
2007-02-09 00:14:00,121.016,121.018,121.003,121.01,207500003.0
2007-02-09 00:15:00,121.017,121.019,121.0,121.005,383200002.0
2007-02-09 00:16:00,121.012,121.026,121.003,121.017,375799995.0
2007-02-09 00:17:00,121.026,121.032,121.009,121.009,379200003.0
2007-02-09 00:18:00,121.017,121.024,121.014,121.014,346000003.0
2007-02-09 00:19:00,121.008,121.02,121.004,121.007,200800002.0
2007-02-09 00:20:00,121.008,121.008,120.986,120.988,155900002.0
2007-02-09 00:21:00,120.985,121.01,120.985,120.999,237599999.0
2007-02-09 00:22:00,120.99,120.998,120.981,120.991,256999998.0
2007-02-09 00:23:00,120.992,120.992,120.983,120.988,175699996.0
2007-02-09 00:24:00,120.995,120.995,120.981,120.99,307500001.0
2007-02-09 00:25:00,120.985,120.998,120.967,120.98,286200000.0
2007-02-09 00:26:00,120.995,120.997,120.987,120.989,95799998.0
2007-02-09 00:27:00,120.986,120.995,120.983,120.988,266299998.0
2007-02-09 00:28:00,120.996,121.0,120.979,120.979,264400003.0
2007-02-09 00:29:00,120.99,120.992,120.977,120.992,241300004.0
2007-02-09 00:30:00,120.998,121.001,120.98,120.98,173400001.0
2007-02-09 00:31:00,120.985,120.99,120.97,120.99,197799997.0
2007-02-09 00:32:00,120.998,121.001,120.98,120.98,135199998.0
2007-02-09 00:33:00,120.982,120.986,120.964,120.98,301000002.0
2007-02-09 00:34:00,120.978,120.987,120.969,120.975,364300001.0
2007-02-09 00:35:00,120.977,120.994,120.977,120.994,362699999.0
2007-02-09 00:36:00,120.988,120.989,120.97,120.987,210900000.0
2007-02-09 00:37:00,120.991,120.999,120.984,120.991,404400003.0
2007-02-09 00:38:00,120.979,121.004,120.975,121.004,102300002.0
2007-02-09 00:39:00,120.993,120.998,120.989,120.989,305899996.0
2007-02-09 00:40:00,121.007,121.008,120.998,121.003,313299999.0
2007-02-09 00:41:00,121.002,121.018,121.0,121.017,277699998.0
2007-02-09 00:42:00,121.025,121.031,121.011,121.03,186100003.0
2007-02-09 00:43:00,121.037,121.037,121.012,121.026,196299997.0
2007-02-09 00:44:00,121.031,121.043,121.028,121.035,115100001.0
2007-02-09 00:45:00,121.043,121.05,121.018,121.032,170900000.0
2007-02-09 00:46:00,121.041,121.041,121.013,121.018,256600000.0
2007-02-09 00:47:00,121.022,121.038,121.02,121.038,85400000.0
2007-02-09 00:48:00,121.045,121.049,121.024,121.027,204600002.0
2007-02-09 00:49:00,121.045,121.06,121.042,121.06,221799999.0
2007-02-09 00:50:00,121.062,121.07,121.057,121.057,161600000.0
2007-02-09 00:51:00,121.056,121.07,121.056,121.056,290199998.0
2007-02-09 00:52:00,121.06,121.076,121.06,121.075,339800001.0
2007-02-09 00:53:00,121.078,121.078,121.065,121.073,174100000.0
2007-02-09 00:54:00,121.083,121.083,121.073,121.076,179399998.0
2007-02-09 00:55:00,121.07,121.083,121.061,121.083,308299993.0
2007-02-09 00:56:00,121.078,121.08,121.037,121.037,244100000.0
2007-02-09 00:57:00,121.069,121.096,121.069,121.095,177000003.0
2007-02-09 00:58:00,121.098,121.1,121.081,121.1,78899999.0
2007-02-09 00:59:00,121.102,121.11,121.095,121.105,363099992.0
2007-02-09 01:00:00,121.106,121.119,121.1,121.118,198200000.0
2007-02-09 01:01:00,121.122,121.122,121.088,121.088,220000001.0
2007-02-09 01:02:00,121.123,121.123,121.099,121.117,104900001.0
2007-02-09 01:03:00,121.123,121.132,121.117,121.128,247599998.0
2007-02-09 01:04:00,121.132,121.132,121.124,121.127,116000000.0
2007-02-09 01:05:00,121.128,121.138,121.128,121.136,72799999.0
2007-02-09 01:06:00,121.142,121.142,121.114,121.117,197700006.0
2007-02-09 01:07:00,121.114,121.129,121.114,121.125,274299998.0
2007-02-09 01:08:00,121.12,121.13,121.108,121.128,291800004.0
2007-02-09 01:09:00,121.13,121.135,121.118,121.123,170899998.0
2007-02-09 01:10:00,121.139,121.147,121.138,121.14,434600005.0
2007-02-09 01:11:00,121.143,121.16,121.142,121.16,235700000.0
2007-02-09 01:12:00,121.143,121.156,121.137,121.156,172899997.0
2007-02-09 01:13:00,121.155,121.155,121.142,121.148,174299996.0
2007-02-09 01:14:00,121.157,121.168,121.157,121.161,140599999.0
2007-02-09 01:15:00,121.149,121.149,121.142,121.148,287600006.0
2007-02-09 01:16:00,121.151,121.151,121.136,121.139,235400003.0
2007-02-09 01:17:00,121.137,121.142,121.135,121.138,258099993.0
2007-02-09 01:18:00,121.127,121.127,121.11,121.119,123700003.0
2007-02-09 01:19:00,121.117,121.141,121.117,121.141,257800000.0
2007-02-09 01:20:00,121.136,121.136,121.099,121.104,134999999.0
2007-02-09 01:21:00,121.115,121.125,121.085,121.085,73500001.0
2007-02-09 01:22:00,121.077,121.113,121.077,121.085,360700005.0
2007-02-09 01:23:00,121.118,121.138,121.086,121.138,197699997.0
2007-02-09 01:24:00,121.147,121.147,121.133,121.133,7200000.0
2007-02-09 01:25:00,121.132,121.152,121.131,121.145,215800002.0
2007-02-09 01:26:00,121.153,121.153,121.127,121.127,354400007.0
2007-02-09 01:27:00,121.148,121.154,121.12,121.133,325400005.0
2007-02-09 01:28:00,121.123,121.134,121.112,121.116,276899997.0
2007-02-09 01:29:00,121.115,121.133,121.115,121.127,321799998.0
2007-02-09 01:30:00,121.127,121.135,121.12,121.12,282499999.0
2007-02-09 01:31:00,121.12,121.138,121.117,121.137,156100002.0
2007-02-09 01:32:00,121.139,121.141,121.126,121.141,213699999.0
2007-02-09 01:33:00,121.133,121.148,121.126,121.146,211600005.0
2007-02-09 01:34:00,121.135,121.145,121.12,121.129,323300002.0
2007-02-09 01:35:00,121.13,121.142,121.13,121.14,401299999.0
2007-02-09 01:36:00,121.13,121.145,121.13,121.135,154400003.0
2007-02-09 01:37:00,121.129,121.139,121.127,121.136,307200002.0
2007-02-09 01:38:00,121.15,121.15,121.125,121.139,135299998.0
2007-02-09 01:39:00,121.125,121.133,121.105,121.128,167800004.0
2007-02-09 01:40:00,121.129,121.154,121.125,121.137,323099997.0
2007-02-09 01:41:00,121.146,121.153,121.144,121.153,128900000.0
2007-02-09 01:42:00,121.148,121.155,121.148,121.148,229500001.0
2007-02-09 01:43:00,121.142,121.144,121.135,121.142,280499996.0
2007-02-09 01:44:00,121.135,121.135,121.105,121.108,287600000.0
2007-02-09 01:45:00,121.145,121.148,121.094,121.094,303700004.0
2007-02-09 01:46:00,121.102,121.146,121.102,121.146,232900009.0
2007-02-09 01:47:00,121.132,121.139,121.124,121.129,141300000.0
2007-02-09 01:48:00,121.138,121.141,121.124,121.124,276300001.0
2007-02-09 01:49:00,121.113,121.131,121.1,121.1,297900000.0
2007-02-09 01:50:00,121.108,121.15,121.108,121.143,239800003.0
2007-02-09 01:51:00,121.144,121.157,121.138,121.157,178500000.0
2007-02-09 01:52:00,121.164,121.198,121.164,121.198,260200005.0
2007-02-09 01:53:00,121.201,121.201,121.158,121.165,302299997.0
2007-02-09 01:54:00,121.155,121.155,121.135,121.152,307399996.0
2007-02-09 01:55:00,121.157,121.158,121.143,121.157,205200002.0
2007-02-09 01:56:00,121.15,121.156,121.139,121.146,450900001.0
2007-02-09 01:57:00,121.156,121.169,121.144,121.151,187900000.0
2007-02-09 01:58:00,121.145,121.146,121.135,121.146,275900002.0
2007-02-09 01:59:00,121.138,121.146,121.092,121.092,242099997.0
2007-02-09 02:00:00,121.137,121.137,121.126,121.129,286599996.0
2007-02-09 02:01:00,121.123,121.124,121.103,121.113,294599996.0
2007-02-09 02:02:00,121.106,121.106,121.084,121.095,235899998.0
2007-02-09 02:03:00,121.093,121.093,121.067,121.072,256499994.0
2007-02-09 02:04:00,121.063,121.063,121.051,121.053,269399998.0
2007-02-09 02:05:00,121.062,121.071,121.057,121.057,334400000.0
2007-02-09 02:06:00,121.063,121.063,121.051,121.051,226300000.0
2007-02-09 02:07:00,121.055,121.083,121.051,121.083,320400004.0
2007-02-09 02:08:00,121.049,121.089,121.049,121.085,114600000.0
2007-02-09 02:09:00,121.096,121.12,121.096,121.12,338599995.0
2007-02-09 02:10:00,121.113,121.131,121.11,121.121,435199996.0
2007-02-09 02:11:00,121.12,121.126,121.114,121.114,264400005.0
2007-02-09 02:12:00,121.115,121.122,121.11,121.122,264399997.0
2007-02-09 02:13:00,121.118,121.118,121.108,121.108,249299997.0
2007-02-09 02:14:00,121.111,121.116,121.089,121.103,288600001.0
2007-02-09 02:15:00,121.103,121.107,121.096,121.107,264299998.0
2007-02-09 02:16:00,121.107,121.107,121.082,121.101,219499995.0
2007-02-09 02:17:00,121.106,121.11,121.093,121.11,212300001.0
2007-02-09 02:18:00,121.109,121.123,121.105,121.123,195499998.0
2007-02-09 02:19:00,121.116,121.116,121.088,121.09,193499997.0
2007-02-09 02:20:00,121.095,121.115,121.095,121.102,321300005.0
2007-02-09 02:21:00,121.119,121.121,121.101,121.121,206500000.0
2007-02-09 02:22:00,121.125,121.15,121.125,121.15,261999998.0
2007-02-09 02:23:00,121.147,121.151,121.143,121.149,175900002.0
2007-02-09 02:24:00,121.14,121.14,121.1,121.105,152199999.0
2007-02-09 02:25:00,121.15,121.159,121.15,121.157,111400000.0
2007-02-09 02:26:00,121.155,121.155,121.148,121.15,264100005.0
2007-02-09 02:27:00,121.14,121.155,121.128,121.155,261400001.0
2007-02-09 02:28:00,121.149,121.159,121.119,121.142,225099999.0
2007-02-09 02:29:00,121.146,121.147,121.137,121.142,180800002.0
2007-02-09 02:30:00,121.151,121.151,121.125,121.136,203300002.0
2007-02-09 02:31:00,121.142,121.15,121.125,121.15,149899997.0
2007-02-09 02:32:00,121.154,121.154,121.142,121.146,435200004.0
2007-02-09 02:33:00,121.14,121.144,121.125,121.125,193300001.0
2007-02-09 02:34:00,121.132,121.155,121.132,121.145,247499997.0
2007-02-09 02:35:00,121.147,121.147,121.127,121.142,399800001.0
2007-02-09 02:36:00,121.13,121.142,121.118,121.142,191099999.0
2007-02-09 02:37:00,121.134,121.143,121.134,121.143,223899999.0
2007-02-09 02:38:00,121.128,121.145,121.106,121.145,267100009.0
2007-02-09 02:39:00,121.135,121.144,121.135,121.139,182900000.0
2007-02-09 02:40:00,121.154,121.159,121.149,121.158,287300001.0
2007-02-09 02:41:00,121.151,121.161,121.137,121.148,208199994.0
2007-02-09 02:42:00,121.166,121.178,121.155,121.175,235099995.0
2007-02-09 02:43:00,121.166,121.169,121.148,121.165,229599993.0
2007-02-09 02:44:00,121.158,121.158,121.135,121.142,226399997.0
2007-02-09 02:45:00,121.158,121.164,121.148,121.164,458400007.0
2007-02-09 02:46:00,121.148,121.165,121.139,121.14,355399999.0
2007-02-09 02:47:00,121.149,121.149,121.128,121.138,338100010.0
2007-02-09 02:48:00,121.133,121.148,121.123,121.14,296700007.0
2007-02-09 02:49:00,121.144,121.149,121.134,121.148,276699999.0
2007-02-09 02:50:00,121.145,121.16,121.144,121.16,303999998.0
2007-02-09 02:51:00,121.177,121.177,121.159,121.166,256700002.0
2007-02-09 02:52:00,121.176,121.176,121.163,121.163,294500001.0
2007-02-09 02:53:00,121.169,121.179,121.151,121.151,328800000.0
2007-02-09 02:54:00,121.132,121.191,121.132,121.19,149500000.0
2007-02-09 02:55:00,121.2,121.2,121.187,121.187,211699998.0
2007-02-09 02:56:00,121.192,121.198,121.178,121.19,323799999.0
2007-02-09 02:57:00,121.202,121.218,121.202,121.204,235500004.0
2007-02-09 02:58:00,121.205,121.205,121.191,121.201,187399994.0
2007-02-09 02:59:00,121.208,121.208,121.182,121.182,322099996.0
2007-02-09 03:00:00,121.177,121.188,121.177,121.188,200200002.0
2007-02-09 03:01:00,121.195,121.198,121.164,121.188,384600000.0
2007-02-09 03:02:00,121.19,121.19,121.175,121.175,345599997.0
2007-02-09 03:03:00,121.173,121.181,121.169,121.172,112399999.0
2007-02-09 03:04:00,121.165,121.171,121.156,121.165,270199997.0
2007-02-09 03:05:00,121.164,121.171,121.158,121.162,236900003.0
2007-02-09 03:06:00,121.171,121.171,121.158,121.165,284200002.0
2007-02-09 03:07:00,121.16,121.172,121.159,121.172,340300004.0
2007-02-09 03:08:00,121.166,121.166,121.137,121.162,194600000.0
2007-02-09 03:09:00,121.168,121.171,121.161,121.167,282799996.0
2007-02-09 03:10:00,121.157,121.17,121.157,121.167,467699998.0
2007-02-09 03:11:00,121.158,121.158,121.135,121.153,276199996.0
2007-02-09 03:12:00,121.175,121.181,121.164,121.181,231400006.0
2007-02-09 03:13:00,121.187,121.19,121.175,121.19,342899999.0
2007-02-09 03:14:00,121.193,121.223,121.193,121.22,185699999.0
2007-02-09 03:15:00,121.231,121.231,121.207,121.221,247500001.0
2007-02-09 03:16:00,121.204,121.226,121.204,121.223,208600000.0
2007-02-09 03:17:00,121.22,121.241,121.22,121.235,211000003.0
2007-02-09 03:18:00,121.235,121.235,121.227,121.228,283200004.0
2007-02-09 03:19:00,121.212,121.23,121.19,121.224,343699998.0
2007-02-09 03:20:00,121.237,121.237,121.227,121.231,262100003.0
2007-02-09 03:21:00,121.238,121.238,121.206,121.21,250200002.0
2007-02-09 03:22:00,121.237,121.24,121.228,121.234,180399998.0
2007-02-09 03:23:00,121.232,121.239,121.227,121.233,228200000.0
2007-02-09 03:24:00,121.247,121.266,121.247,121.265,362300004.0
2007-02-09 03:25:00,121.266,121.279,121.26,121.27,125799999.0
2007-02-09 03:26:00,121.308,121.318,121.296,121.3,173799998.0
2007-02-09 03:27:00,121.308,121.322,121.308,121.322,268900001.0
2007-02-09 03:28:00,121.318,121.328,121.294,121.328,270699999.0
2007-02-09 03:29:00,121.322,121.327,121.317,121.325,100100002.0
2007-02-09 03:30:00,121.327,121.34,121.31,121.322,309199992.0
2007-02-09 03:31:00,121.332,121.332,121.322,121.322,293200004.0
2007-02-09 03:32:00,121.317,121.33,121.309,121.327,112099997.0
2007-02-09 03:33:00,121.33,121.335,121.301,121.334,368299999.0
2007-02-09 03:34:00,121.35,121.369,121.35,121.36,331199997.0
2007-02-09 03:35:00,121.352,121.357,121.35,121.355,163800003.0
2007-02-09 03:36:00,121.36,121.377,121.36,121.377,189000000.0
2007-02-09 03:37:00,121.37,121.388,121.369,121.383,278500002.0
2007-02-09 03:38:00,121.388,121.39,121.368,121.368,271200000.0
2007-02-09 03:39:00,121.367,121.378,121.357,121.377,132899997.0
2007-02-09 03:40:00,121.378,121.378,121.349,121.362,261400003.0
2007-02-09 03:41:00,121.364,121.364,121.364,121.364,49199998.0
2007-02-09 03:42:00,121.372,121.382,121.37,121.376,91999999.0
2007-02-09 03:43:00,121.363,121.366,121.346,121.352,333800006.0
2007-02-09 03:44:00,121.368,121.389,121.366,121.386,264400002.0
2007-02-09 03:45:00,121.378,121.378,121.361,121.373,124100000.0
2007-02-09 03:46:00,121.369,121.369,121.36,121.36,280100001.0
2007-02-09 03:47:00,121.37,121.373,121.333,121.333,93200002.0
2007-02-09 03:48:00,121.35,121.357,121.337,121.353,229499998.0
2007-02-09 03:49:00,121.35,121.35,121.335,121.341,219300002.0
2007-02-09 03:50:00,121.353,121.356,121.32,121.339,376000008.0
2007-02-09 03:51:00,121.342,121.35,121.339,121.345,306800000.0
2007-02-09 03:52:00,121.344,121.352,121.334,121.352,225400001.0
2007-02-09 03:53:00,121.341,121.348,121.336,121.34,206800003.0
2007-02-09 03:54:00,121.344,121.354,121.344,121.349,257499998.0
2007-02-09 03:55:00,121.338,121.338,121.318,121.328,256199996.0
2007-02-09 03:56:00,121.326,121.343,121.325,121.334,282600004.0
2007-02-09 03:57:00,121.323,121.323,121.314,121.319,132399997.0
2007-02-09 03:58:00,121.321,121.329,121.297,121.31,209400001.0
2007-02-09 03:59:00,121.329,121.34,121.325,121.325,214500000.0
2007-02-09 04:00:00,121.328,121.341,121.317,121.341,191699997.0
2007-02-09 04:01:00,121.337,121.339,121.327,121.327,192200000.0
2007-02-09 04:02:00,121.318,121.318,121.279,121.292,126499997.0
2007-02-09 04:03:00,121.301,121.31,121.288,121.29,301499995.0
2007-02-09 04:04:00,121.31,121.336,121.301,121.335,232799998.0
2007-02-09 04:05:00,121.338,121.339,121.294,121.297,193499999.0
2007-02-09 04:06:00,121.325,121.34,121.312,121.34,330900002.0
2007-02-09 04:07:00,121.34,121.34,121.324,121.33,368100003.0
2007-02-09 04:08:00,121.328,121.328,121.318,121.325,260699998.0
2007-02-09 04:09:00,121.318,121.329,121.309,121.321,91400001.0
2007-02-09 04:10:00,121.313,121.326,121.299,121.326,284200003.0
2007-02-09 04:11:00,121.322,121.324,121.289,121.289,173999999.0
2007-02-09 04:12:00,121.303,121.314,121.299,121.312,205700003.0
2007-02-09 04:13:00,121.32,121.32,121.306,121.31,86799997.0
2007-02-09 04:14:00,121.304,121.304,121.292,121.297,128799998.0
2007-02-09 04:15:00,121.298,121.312,121.293,121.312,243100002.0
2007-02-09 04:16:00,121.308,121.319,121.308,121.316,135700000.0
2007-02-09 04:17:00,121.319,121.341,121.319,121.341,210699995.0
2007-02-09 04:18:00,121.326,121.341,121.325,121.341,189699997.0
2007-02-09 04:19:00,121.326,121.333,121.32,121.333,171099999.0
2007-02-09 04:20:00,121.32,121.32,121.305,121.318,108099997.0
2007-02-09 04:21:00,121.326,121.332,121.308,121.313,367699999.0
2007-02-09 04:22:00,121.319,121.332,121.314,121.314,328500003.0
2007-02-09 04:23:00,121.3,121.3,121.277,121.284,31699999.0
2007-02-09 04:24:00,121.31,121.32,121.305,121.315,310399996.0
2007-02-09 04:25:00,121.31,121.31,121.278,121.31,179799997.0
2007-02-09 04:26:00,121.293,121.31,121.293,121.308,249900001.0
2007-02-09 04:27:00,121.308,121.317,121.295,121.317,342999998.0
2007-02-09 04:28:00,121.316,121.316,121.296,121.298,227500001.0
2007-02-09 04:29:00,121.291,121.301,121.272,121.287,232400001.0
2007-02-09 04:30:00,121.285,121.316,121.285,121.304,268599995.0
2007-02-09 04:31:00,121.309,121.314,121.304,121.307,92300001.0
2007-02-09 04:32:00,121.279,121.306,121.279,121.285,246100001.0
2007-02-09 04:33:00,121.267,121.299,121.267,121.297,168399995.0
2007-02-09 04:34:00,121.289,121.3,121.289,121.295,136299999.0
2007-02-09 04:35:00,121.293,121.298,121.276,121.287,197799999.0
2007-02-09 04:36:00,121.299,121.302,121.277,121.296,356299995.0
2007-02-09 04:37:00,121.302,121.308,121.295,121.295,174100002.0
2007-02-09 04:38:00,121.293,121.306,121.285,121.299,270199997.0
2007-02-09 04:39:00,121.297,121.297,121.267,121.271,357099998.0
2007-02-09 04:40:00,121.304,121.31,121.3,121.302,215800000.0
2007-02-09 04:41:00,121.299,121.304,121.289,121.297,222399996.0
2007-02-09 04:42:00,121.305,121.305,121.271,121.3,296800003.0
2007-02-09 04:43:00,121.294,121.308,121.278,121.278,167699997.0
2007-02-09 04:44:00,121.298,121.302,121.283,121.296,71900000.0
2007-02-09 04:45:00,121.298,121.309,121.277,121.308,216599998.0
2007-02-09 04:46:00,121.296,121.296,121.265,121.27,270699998.0
2007-02-09 04:47:00,121.282,121.289,121.27,121.274,204600000.0
2007-02-09 04:48:00,121.292,121.298,121.266,121.298,234899997.0
2007-02-09 04:49:00,121.298,121.298,121.264,121.291,376800001.0
2007-02-09 04:50:00,121.291,121.306,121.291,121.296,187600002.0
2007-02-09 04:51:00,121.308,121.31,121.284,121.303,312600003.0
2007-02-09 04:52:00,121.298,121.298,121.266,121.288,272299996.0
2007-02-09 04:53:00,121.301,121.304,121.293,121.293,185500001.0
2007-02-09 04:54:00,121.311,121.311,121.288,121.302,150300000.0
2007-02-09 04:55:00,121.301,121.318,121.301,121.304,110199999.0
2007-02-09 04:56:00,121.303,121.324,121.301,121.324,221299998.0
2007-02-09 04:57:00,121.311,121.329,121.307,121.313,187300000.0
2007-02-09 04:58:00,121.302,121.327,121.298,121.318,227000002.0
2007-02-09 04:59:00,121.325,121.325,121.302,121.31,226700001.0
2007-02-09 05:00:00,121.323,121.33,121.316,121.322,242500000.0
2007-02-09 05:01:00,121.318,121.33,121.318,121.33,192800002.0
2007-02-09 05:02:00,121.318,121.318,121.303,121.312,217099999.0
2007-02-09 05:03:00,121.311,121.311,121.274,121.292,179800005.0
2007-02-09 05:04:00,121.288,121.288,121.268,121.278,186400003.0
2007-02-09 05:05:00,121.286,121.297,121.286,121.293,235900000.0
2007-02-09 05:06:00,121.3,121.302,121.273,121.282,234100000.0
2007-02-09 05:07:00,121.29,121.294,121.254,121.283,280999996.0
2007-02-09 05:08:00,121.285,121.291,121.278,121.291,273699997.0
2007-02-09 05:09:00,121.275,121.295,121.273,121.278,259700004.0
2007-02-09 05:10:00,121.274,121.276,121.237,121.237,255799998.0
2007-02-09 05:11:00,121.234,121.244,121.232,121.244,345600001.0
2007-02-09 05:12:00,121.244,121.271,121.244,121.271,172400001.0
2007-02-09 05:13:00,121.271,121.271,121.254,121.264,240999996.0
2007-02-09 05:14:00,121.267,121.273,121.267,121.273,163699997.0
2007-02-09 05:15:00,121.265,121.271,121.263,121.271,266399996.0
2007-02-09 05:16:00,121.259,121.263,121.241,121.263,256500000.0
2007-02-09 05:17:00,121.25,121.261,121.24,121.252,213399994.0
2007-02-09 05:18:00,121.238,121.257,121.225,121.255,194099997.0
2007-02-09 05:19:00,121.257,121.265,121.255,121.255,346000009.0
2007-02-09 05:20:00,121.257,121.257,121.233,121.251,165799997.0
2007-02-09 05:21:00,121.247,121.247,121.208,121.208,306599999.0
2007-02-09 05:22:00,121.255,121.259,121.236,121.257,239899999.0
2007-02-09 05:23:00,121.248,121.254,121.236,121.25,269499996.0
2007-02-09 05:24:00,121.246,121.257,121.235,121.254,240900001.0
2007-02-09 05:25:00,121.247,121.25,121.236,121.25,279299995.0
2007-02-09 05:26:00,121.242,121.257,121.242,121.255,161399999.0
2007-02-09 05:27:00,121.26,121.267,121.257,121.262,251500001.0
2007-02-09 05:28:00,121.259,121.28,121.258,121.28,190899997.0
2007-02-09 05:29:00,121.278,121.281,121.273,121.278,168700001.0
2007-02-09 05:30:00,121.279,121.279,121.253,121.271,179299997.0
2007-02-09 05:31:00,121.262,121.271,121.261,121.264,288799999.0
2007-02-09 05:32:00,121.235,121.26,121.235,121.256,199100001.0
2007-02-09 05:33:00,121.248,121.255,121.234,121.255,257399995.0
2007-02-09 05:34:00,121.241,121.247,121.235,121.247,141700000.0
2007-02-09 05:35:00,121.256,121.256,121.23,121.238,310100003.0
2007-02-09 05:36:00,121.226,121.234,121.212,121.234,249800009.0
2007-02-09 05:37:00,121.24,121.253,121.24,121.253,277400002.0
2007-02-09 05:38:00,121.257,121.259,121.227,121.234,96299998.0
2007-02-09 05:39:00,121.257,121.257,121.248,121.253,177300002.0
2007-02-09 05:40:00,121.248,121.248,121.215,121.241,92700000.0
2007-02-09 05:41:00,121.244,121.25,121.224,121.224,327100003.0
2007-02-09 05:42:00,121.242,121.244,121.235,121.235,159099997.0
2007-02-09 05:43:00,121.243,121.25,121.23,121.25,286299993.0
2007-02-09 05:44:00,121.245,121.249,121.233,121.246,235899997.0
2007-02-09 05:45:00,121.248,121.248,121.227,121.236,124899998.0
2007-02-09 05:46:00,121.24,121.24,121.219,121.234,156200002.0
2007-02-09 05:47:00,121.243,121.249,121.226,121.232,113699999.0
2007-02-09 05:48:00,121.24,121.244,121.236,121.238,155800001.0
2007-02-09 05:49:00,121.243,121.253,121.234,121.248,218399997.0
2007-02-09 05:50:00,121.25,121.252,121.242,121.252,277800002.0
2007-02-09 05:51:00,121.253,121.26,121.25,121.257,305799994.0
2007-02-09 05:52:00,121.252,121.255,121.222,121.241,199300000.0
2007-02-09 05:53:00,121.224,121.249,121.224,121.245,324000004.0
2007-02-09 05:54:00,121.245,121.247,121.228,121.237,358400004.0
2007-02-09 05:55:00,121.225,121.237,121.209,121.227,320000000.0
2007-02-09 05:56:00,121.241,121.245,121.23,121.245,245199999.0
2007-02-09 05:57:00,121.251,121.26,121.251,121.258,284100002.0
2007-02-09 05:58:00,121.263,121.267,121.254,121.257,361399993.0
2007-02-09 05:59:00,121.258,121.258,121.248,121.253,87399999.0
2007-02-09 06:00:00,121.248,121.261,121.244,121.26,216500002.0
2007-02-09 06:01:00,121.242,121.248,121.23,121.238,225800002.0
2007-02-09 06:02:00,121.26,121.264,121.251,121.256,269000002.0
2007-02-09 06:03:00,121.242,121.258,121.239,121.256,287500004.0
2007-02-09 06:04:00,121.255,121.257,121.244,121.244,155900002.0
2007-02-09 06:05:00,121.243,121.249,121.234,121.249,223400002.0
2007-02-09 06:06:00,121.255,121.255,121.244,121.246,209199999.0
2007-02-09 06:07:00,121.253,121.266,121.247,121.266,101400001.0
2007-02-09 06:08:00,121.262,121.262,121.235,121.243,220000002.0
2007-02-09 06:09:00,121.25,121.255,121.242,121.242,114699997.0
2007-02-09 06:10:00,121.243,121.266,121.243,121.26,83799999.0
2007-02-09 06:11:00,121.264,121.275,121.253,121.275,267000003.0
2007-02-09 06:12:00,121.265,121.265,121.235,121.245,163899999.0
2007-02-09 06:13:00,121.267,121.273,121.267,121.27,259500000.0
2007-02-09 06:14:00,121.263,121.277,121.252,121.271,216199999.0
2007-02-09 06:15:00,121.268,121.284,121.265,121.284,282500002.0
2007-02-09 06:16:00,121.279,121.28,121.268,121.28,150400000.0
2007-02-09 06:17:00,121.295,121.305,121.29,121.29,176300002.0
2007-02-09 06:18:00,121.297,121.297,121.287,121.295,96399998.0
2007-02-09 06:19:00,121.308,121.309,121.271,121.274,186899996.0
2007-02-09 06:20:00,121.278,121.301,121.278,121.301,228400001.0
2007-02-09 06:21:00,121.303,121.303,121.293,121.297,177000001.0
2007-02-09 06:22:00,121.29,121.29,121.28,121.285,212100004.0
2007-02-09 06:23:00,121.28,121.29,121.263,121.29,210700002.0
2007-02-09 06:24:00,121.287,121.287,121.268,121.282,335800000.0
2007-02-09 06:25:00,121.28,121.285,121.258,121.278,315900004.0
2007-02-09 06:26:00,121.283,121.285,121.256,121.284,220500002.0
2007-02-09 06:27:00,121.291,121.291,121.25,121.28,167400000.0
2007-02-09 06:28:00,121.273,121.281,121.254,121.257,354300011.0
2007-02-09 06:29:00,121.27,121.283,121.256,121.266,270800002.0
2007-02-09 06:30:00,121.281,121.293,121.281,121.293,157199999.0
2007-02-09 06:31:00,121.277,121.277,121.261,121.261,211999996.0
2007-02-09 06:32:00,121.275,121.286,121.262,121.282,206699996.0
2007-02-09 06:33:00,121.298,121.299,121.262,121.262,175999997.0
2007-02-09 06:34:00,121.277,121.29,121.266,121.278,359199994.0
2007-02-09 06:35:00,121.29,121.295,121.273,121.295,199400003.0
2007-02-09 06:36:00,121.283,121.285,121.27,121.285,340800001.0
2007-02-09 06:37:00,121.273,121.28,121.265,121.265,136200000.0
2007-02-09 06:38:00,121.291,121.294,121.275,121.294,108700000.0
2007-02-09 06:39:00,121.302,121.304,121.275,121.304,361000004.0
2007-02-09 06:40:00,121.305,121.305,121.282,121.298,203099999.0
2007-02-09 06:41:00,121.308,121.32,121.299,121.316,205099993.0
2007-02-09 06:42:00,121.31,121.321,121.295,121.321,237700004.0
2007-02-09 06:43:00,121.308,121.315,121.294,121.312,281300004.0
2007-02-09 06:44:00,121.306,121.306,121.284,121.3,145699999.0
2007-02-09 06:45:00,121.262,121.305,121.262,121.297,298799998.0
2007-02-09 06:46:00,121.307,121.307,121.274,121.274,159400001.0
2007-02-09 06:47:00,121.269,121.304,121.269,121.303,183500002.0
2007-02-09 06:48:00,121.302,121.31,121.3,121.3,246599999.0
2007-02-09 06:49:00,121.307,121.31,121.286,121.287,215599997.0
2007-02-09 06:50:00,121.307,121.311,121.306,121.307,225299998.0
2007-02-09 06:51:00,121.309,121.321,121.307,121.312,249500002.0
2007-02-09 06:52:00,121.322,121.334,121.315,121.326,301499996.0
2007-02-09 06:53:00,121.31,121.327,121.295,121.323,162499995.0
2007-02-09 06:54:00,121.32,121.32,121.309,121.313,304300000.0
2007-02-09 06:55:00,121.318,121.32,121.314,121.317,145900005.0
2007-02-09 06:56:00,121.321,121.33,121.311,121.328,290199993.0
2007-02-09 06:57:00,121.33,121.33,121.317,121.329,157100003.0
2007-02-09 06:58:00,121.322,121.328,121.319,121.328,198299998.0
2007-02-09 06:59:00,121.332,121.333,121.322,121.333,227500003.0
2007-02-09 07:00:00,121.312,121.327,121.312,121.314,296000001.0
2007-02-09 07:01:00,121.327,121.334,121.321,121.321,262000000.0
2007-02-09 07:02:00,121.32,121.32,121.311,121.32,89700000.0
2007-02-09 07:03:00,121.323,121.323,121.313,121.313,341400000.0
2007-02-09 07:04:00,121.315,121.328,121.309,121.328,274499999.0
2007-02-09 07:05:00,121.327,121.328,121.317,121.325,161699999.0
2007-02-09 07:06:00,121.317,121.322,121.314,121.318,216299999.0
2007-02-09 07:07:00,121.323,121.323,121.302,121.313,220800001.0
2007-02-09 07:08:00,121.315,121.327,121.315,121.324,258600004.0
2007-02-09 07:09:00,121.322,121.322,121.308,121.318,267000004.0
2007-02-09 07:10:00,121.302,121.318,121.302,121.308,138200002.0
2007-02-09 07:11:00,121.323,121.323,121.305,121.31,290500003.0
2007-02-09 07:12:00,121.317,121.321,121.314,121.321,140399997.0
2007-02-09 07:13:00,121.318,121.322,121.305,121.322,299599996.0
2007-02-09 07:14:00,121.322,121.322,121.305,121.305,224999995.0
2007-02-09 07:15:00,121.325,121.325,121.317,121.325,206899998.0
2007-02-09 07:16:00,121.308,121.314,121.308,121.314,120199996.0
2007-02-09 07:17:00,121.32,121.32,121.307,121.312,282500004.0
2007-02-09 07:18:00,121.325,121.325,121.317,121.32,268900001.0
2007-02-09 07:19:00,121.303,121.321,121.303,121.321,47700001.0
2007-02-09 07:20:00,121.323,121.323,121.314,121.317,289999999.0
2007-02-09 07:21:00,121.321,121.321,121.309,121.309,134099996.0
2007-02-09 07:22:00,121.305,121.315,121.305,121.31,73500001.0
2007-02-09 07:23:00,121.314,121.326,121.307,121.326,225200000.0
2007-02-09 07:24:00,121.302,121.328,121.302,121.326,308200004.0
2007-02-09 07:25:00,121.322,121.328,121.302,121.328,198800002.0
2007-02-09 07:26:00,121.323,121.323,121.311,121.311,210000002.0
2007-02-09 07:27:00,121.305,121.317,121.302,121.307,247500000.0
2007-02-09 07:28:00,121.34,121.349,121.34,121.346,315300002.0
2007-02-09 07:29:00,121.35,121.35,121.323,121.335,98999998.0
2007-02-09 07:30:00,121.333,121.34,121.324,121.34,283399998.0
2007-02-09 07:31:00,121.353,121.353,121.338,121.352,240800001.0
2007-02-09 07:32:00,121.347,121.347,121.31,121.324,429500007.0
2007-02-09 07:33:00,121.335,121.343,121.31,121.31,366200000.0
2007-02-09 07:34:00,121.344,121.351,121.312,121.34,224400002.0
2007-02-09 07:35:00,121.332,121.344,121.319,121.319,207900002.0
2007-02-09 07:36:00,121.34,121.34,121.313,121.318,206100002.0
2007-02-09 07:37:00,121.325,121.325,121.315,121.32,164099999.0
2007-02-09 07:38:00,121.317,121.33,121.307,121.33,273100002.0
2007-02-09 07:39:00,121.327,121.333,121.326,121.327,383299993.0
2007-02-09 07:40:00,121.321,121.321,121.305,121.308,109000001.0
2007-02-09 07:41:00,121.312,121.312,121.304,121.307,253499996.0
2007-02-09 07:42:00,121.298,121.306,121.298,121.304,157000000.0
2007-02-09 07:43:00,121.307,121.307,121.306,121.306,287100001.0
2007-02-09 07:44:00,121.297,121.319,121.291,121.319,414900000.0
2007-02-09 07:45:00,121.31,121.322,121.308,121.322,230700000.0
2007-02-09 07:46:00,121.32,121.32,121.308,121.318,182000001.0
2007-02-09 07:47:00,121.32,121.347,121.32,121.347,179900002.0
2007-02-09 07:48:00,121.344,121.36,121.344,121.352,251700002.0
2007-02-09 07:49:00,121.348,121.359,121.327,121.327,420599995.0
2007-02-09 07:50:00,121.36,121.363,121.352,121.352,330299994.0
2007-02-09 07:51:00,121.336,121.336,121.324,121.324,107599999.0
2007-02-09 07:52:00,121.345,121.352,121.341,121.352,75499999.0
2007-02-09 07:53:00,121.348,121.348,121.304,121.304,171799998.0
2007-02-09 07:54:00,121.345,121.352,121.342,121.345,193299995.0
2007-02-09 07:55:00,121.343,121.343,121.312,121.343,231099999.0
2007-02-09 07:56:00,121.305,121.322,121.301,121.318,266600001.0
2007-02-09 07:57:00,121.36,121.36,121.345,121.355,386900001.0
2007-02-09 07:58:00,121.35,121.352,121.34,121.352,118899997.0
2007-02-09 07:59:00,121.352,121.352,121.345,121.35,164299997.0
2007-02-09 08:00:00,121.357,121.359,121.312,121.317,215800003.0
2007-02-09 08:01:00,121.327,121.346,121.309,121.345,247900005.0
2007-02-09 08:02:00,121.323,121.34,121.313,121.34,201199997.0
2007-02-09 08:03:00,121.347,121.351,121.344,121.351,162899999.0
2007-02-09 08:04:00,121.354,121.362,121.348,121.351,127099998.0
2007-02-09 08:05:00,121.324,121.345,121.324,121.335,351600004.0
2007-02-09 08:06:00,121.34,121.363,121.34,121.348,207500000.0
2007-02-09 08:07:00,121.345,121.345,121.309,121.31,237899998.0
2007-02-09 08:08:00,121.325,121.334,121.312,121.334,339000005.0
2007-02-09 08:09:00,121.348,121.349,121.313,121.339,117600001.0
2007-02-09 08:10:00,121.332,121.332,121.314,121.319,254700005.0
2007-02-09 08:11:00,121.319,121.319,121.302,121.302,95300000.0
2007-02-09 08:12:00,121.303,121.314,121.299,121.307,482500008.0
2007-02-09 08:13:00,121.293,121.312,121.293,121.312,159000000.0
2007-02-09 08:14:00,121.316,121.331,121.316,121.328,211699999.0
2007-02-09 08:15:00,121.307,121.339,121.305,121.339,242299997.0
2007-02-09 08:16:00,121.323,121.338,121.316,121.332,311000000.0
2007-02-09 08:17:00,121.326,121.337,121.318,121.33,268300001.0
2007-02-09 08:18:00,121.322,121.325,121.31,121.314,283900002.0
2007-02-09 08:19:00,121.33,121.333,121.327,121.327,119700001.0
2007-02-09 08:20:00,121.322,121.326,121.315,121.315,170500002.0
2007-02-09 08:21:00,121.316,121.316,121.304,121.314,340399998.0
2007-02-09 08:22:00,121.319,121.319,121.307,121.307,151299998.0
2007-02-09 08:23:00,121.317,121.321,121.309,121.315,250299997.0
2007-02-09 08:24:00,121.312,121.312,121.301,121.302,274200002.0
2007-02-09 08:25:00,121.322,121.322,121.304,121.309,289000001.0
2007-02-09 08:26:00,121.308,121.317,121.305,121.317,217200001.0
2007-02-09 08:27:00,121.323,121.335,121.323,121.335,222900005.0
2007-02-09 08:28:00,121.33,121.341,121.33,121.331,111000000.0
2007-02-09 08:29:00,121.33,121.343,121.33,121.343,214600002.0
2007-02-09 08:30:00,121.322,121.335,121.322,121.325,387799997.0
2007-02-09 08:31:00,121.328,121.337,121.314,121.314,308099994.0
2007-02-09 08:32:00,121.335,121.335,121.306,121.309,146999998.0
2007-02-09 08:33:00,121.314,121.317,121.302,121.302,240000005.0
2007-02-09 08:34:00,121.35,121.35,121.31,121.31,384700006.0
2007-02-09 08:35:00,121.343,121.348,121.32,121.348,172000001.0
2007-02-09 08:36:00,121.342,121.349,121.327,121.327,352500008.0
2007-02-09 08:37:00,121.333,121.341,121.33,121.33,310199998.0
2007-02-09 08:38:00,121.325,121.325,121.318,121.322,115799998.0
2007-02-09 08:39:00,121.316,121.333,121.311,121.333,372599996.0
2007-02-09 08:40:00,121.333,121.333,121.314,121.325,314699995.0
2007-02-09 08:41:00,121.326,121.329,121.312,121.312,115399998.0
2007-02-09 08:42:00,121.325,121.325,121.304,121.315,151200000.0
2007-02-09 08:43:00,121.324,121.331,121.317,121.317,238100005.0
2007-02-09 08:44:00,121.329,121.332,121.315,121.315,239900003.0
2007-02-09 08:45:00,121.334,121.334,121.312,121.318,302500001.0
2007-02-09 08:46:00,121.34,121.35,121.34,121.348,218100002.0
2007-02-09 08:47:00,121.345,121.345,121.308,121.341,238799998.0
2007-02-09 08:48:00,121.338,121.351,121.331,121.351,129000000.0
2007-02-09 08:49:00,121.36,121.368,121.355,121.361,442300003.0
2007-02-09 08:50:00,121.358,121.37,121.358,121.36,412900001.0
2007-02-09 08:51:00,121.359,121.363,121.353,121.359,104799996.0
2007-02-09 08:52:00,121.366,121.368,121.311,121.311,360900002.0
2007-02-09 08:53:00,121.353,121.365,121.317,121.365,199499999.0
2007-02-09 08:54:00,121.381,121.381,121.367,121.381,282900003.0
2007-02-09 08:55:00,121.355,121.355,121.334,121.353,69500001.0
2007-02-09 08:56:00,121.38,121.393,121.378,121.378,137200002.0
2007-02-09 08:57:00,121.385,121.398,121.385,121.39,238300002.0
2007-02-09 08:58:00,121.386,121.397,121.383,121.387,252700000.0
2007-02-09 08:59:00,121.388,121.391,121.385,121.387,240100000.0
2007-02-09 09:00:00,121.397,121.41,121.384,121.4,275000008.0
2007-02-09 09:01:00,121.401,121.419,121.401,121.417,334899995.0
2007-02-09 09:02:00,121.409,121.409,121.4,121.4,190399999.0
2007-02-09 09:03:00,121.382,121.382,121.345,121.379,106100002.0
2007-02-09 09:04:00,121.401,121.401,121.389,121.397,189499999.0
2007-02-09 09:05:00,121.38,121.383,121.344,121.383,190200005.0
2007-02-09 09:06:00,121.397,121.408,121.391,121.406,167399999.0
2007-02-09 09:07:00,121.407,121.411,121.402,121.402,189200002.0
2007-02-09 09:08:00,121.317,121.404,121.317,121.404,251600001.0
2007-02-09 09:09:00,121.414,121.415,121.406,121.415,183300000.0
2007-02-09 09:10:00,121.408,121.446,121.408,121.429,252400002.0
2007-02-09 09:11:00,121.433,121.448,121.429,121.442,221900004.0
2007-02-09 09:12:00,121.435,121.447,121.433,121.437,301600002.0
2007-02-09 09:13:00,121.435,121.439,121.427,121.432,198700001.0
2007-02-09 09:14:00,121.425,121.438,121.425,121.436,161700002.0
2007-02-09 09:15:00,121.32,121.444,121.314,121.444,293300001.0
2007-02-09 09:16:00,121.445,121.449,121.43,121.441,283700005.0
2007-02-09 09:17:00,121.435,121.45,121.43,121.45,78200000.0
2007-02-09 09:18:00,121.45,121.452,121.442,121.442,318100001.0
2007-02-09 09:19:00,121.444,121.444,121.431,121.438,302399995.0
2007-02-09 09:20:00,121.44,121.445,121.436,121.436,170799995.0
2007-02-09 09:21:00,121.443,121.451,121.434,121.434,230099999.0
2007-02-09 09:22:00,121.401,121.431,121.357,121.431,232299998.0
2007-02-09 09:23:00,121.46,121.466,121.451,121.458,152900002.0
2007-02-09 09:24:00,121.47,121.47,121.458,121.46,243800001.0
2007-02-09 09:25:00,121.437,121.44,121.351,121.44,225100006.0
2007-02-09 09:26:00,121.461,121.461,121.445,121.445,321600002.0
2007-02-09 09:27:00,121.45,121.46,121.45,121.458,189600002.0
2007-02-09 09:28:00,121.465,121.466,121.455,121.461,481600001.0
2007-02-09 09:29:00,121.457,121.474,121.457,121.471,211900001.0
2007-02-09 09:30:00,121.474,121.474,121.441,121.448,197700002.0
2007-02-09 09:31:00,121.452,121.452,121.444,121.445,159999998.0
2007-02-09 09:32:00,121.451,121.471,121.449,121.471,169100002.0
2007-02-09 09:33:00,121.461,121.47,121.45,121.45,159500002.0
2007-02-09 09:34:00,121.435,121.44,121.419,121.44,221899999.0
2007-02-09 09:35:00,121.444,121.444,121.431,121.442,304800002.0
2007-02-09 09:36:00,121.444,121.448,121.431,121.448,175800006.0
2007-02-09 09:37:00,121.451,121.454,121.447,121.447,281399998.0
2007-02-09 09:38:00,121.447,121.448,121.433,121.445,364300004.0
2007-02-09 09:39:00,121.436,121.436,121.423,121.423,235099999.0
2007-02-09 09:40:00,121.421,121.421,121.39,121.395,294699997.0
2007-02-09 09:41:00,121.388,121.388,121.373,121.376,235300002.0
2007-02-09 09:42:00,121.356,121.356,121.3,121.3,198499998.0
2007-02-09 09:43:00,121.307,121.307,121.279,121.279,224900003.0
2007-02-09 09:44:00,121.265,121.268,121.248,121.254,245699995.0
2007-02-09 09:45:00,121.229,121.229,121.181,121.191,121299998.0
2007-02-09 09:46:00,121.202,121.23,121.196,121.224,236799998.0
2007-02-09 09:47:00,121.222,121.227,121.202,121.202,219300001.0
2007-02-09 09:48:00,121.175,121.175,121.116,121.145,123499998.0
2007-02-09 09:49:00,121.146,121.164,121.145,121.148,329999999.0
2007-02-09 09:50:00,121.135,121.135,121.104,121.122,202699999.0
2007-02-09 09:51:00,121.134,121.186,121.134,121.186,78800000.0
2007-02-09 09:52:00,121.202,121.226,121.202,121.22,326099994.0
2007-02-09 09:53:00,121.218,121.218,121.199,121.199,246099999.0
2007-02-09 09:54:00,121.186,121.186,121.162,121.162,181500005.0
2007-02-09 09:55:00,121.198,121.207,121.198,121.207,114000004.0
2007-02-09 09:56:00,121.236,121.261,121.236,121.261,168600001.0
2007-02-09 09:57:00,121.255,121.27,121.25,121.27,265599999.0
2007-02-09 09:58:00,121.277,121.304,121.277,121.291,138100002.0
2007-02-09 09:59:00,121.291,121.305,121.291,121.302,187000005.0
2007-02-09 10:00:00,121.303,121.305,121.281,121.281,432700005.0
2007-02-09 10:01:00,121.271,121.271,121.258,121.264,331199996.0
2007-02-09 10:02:00,121.27,121.276,121.261,121.265,144900001.0
2007-02-09 10:03:00,121.274,121.278,121.266,121.273,304300005.0
2007-02-09 10:04:00,121.272,121.288,121.246,121.252,116999997.0
2007-02-09 10:05:00,121.243,121.252,121.229,121.252,286299999.0
2007-02-09 10:06:00,121.26,121.268,121.259,121.268,250399998.0
2007-02-09 10:07:00,121.261,121.264,121.25,121.263,297700002.0
2007-02-09 10:08:00,121.264,121.281,121.258,121.281,289299993.0
2007-02-09 10:09:00,121.298,121.308,121.275,121.275,338100009.0
2007-02-09 10:10:00,121.277,121.315,121.276,121.277,349999994.0
2007-02-09 10:11:00,121.268,121.272,121.251,121.256,215999997.0
2007-02-09 10:12:00,121.244,121.256,121.236,121.236,132799998.0
2007-02-09 10:13:00,121.225,121.24,121.22,121.24,104799996.0
2007-02-09 10:14:00,121.231,121.241,121.223,121.225,124600000.0
2007-02-09 10:15:00,121.222,121.271,121.222,121.268,367700007.0
2007-02-09 10:16:00,121.271,121.277,121.253,121.255,303300002.0
2007-02-09 10:17:00,121.253,121.3,121.25,121.274,155299999.0
2007-02-09 10:18:00,121.264,121.313,121.25,121.313,273500004.0
2007-02-09 10:19:00,121.329,121.357,121.322,121.345,307300001.0
2007-02-09 10:20:00,121.362,121.393,121.361,121.393,156400001.0
2007-02-09 10:21:00,121.398,121.418,121.398,121.413,286800002.0
2007-02-09 10:22:00,121.418,121.42,121.388,121.388,328499990.0
2007-02-09 10:23:00,121.386,121.396,121.386,121.391,179500000.0
2007-02-09 10:24:00,121.39,121.393,121.387,121.39,206200007.0
2007-02-09 10:25:00,121.306,121.406,121.306,121.406,263299995.0
2007-02-09 10:26:00,121.428,121.43,121.417,121.425,228799999.0
2007-02-09 10:27:00,121.429,121.44,121.42,121.428,350600006.0
2007-02-09 10:28:00,121.433,121.444,121.415,121.433,55800000.0
2007-02-09 10:29:00,121.424,121.435,121.424,121.424,203199999.0
2007-02-09 10:30:00,121.419,121.419,121.389,121.389,360000008.0
2007-02-09 10:31:00,121.387,121.391,121.33,121.391,167799999.0
2007-02-09 10:32:00,121.4,121.4,121.385,121.391,346900010.0
2007-02-09 10:33:00,121.395,121.404,121.388,121.388,314199996.0
2007-02-09 10:34:00,121.367,121.367,121.317,121.318,177799998.0
2007-02-09 10:35:00,121.385,121.386,121.374,121.384,165400002.0
2007-02-09 10:36:00,121.389,121.401,121.389,121.396,133400000.0
2007-02-09 10:37:00,121.393,121.393,121.358,121.36,256300001.0
2007-02-09 10:38:00,121.371,121.389,121.371,121.38,239900005.0
2007-02-09 10:39:00,121.373,121.379,121.37,121.377,148200000.0
2007-02-09 10:40:00,121.37,121.374,121.361,121.361,129899998.0
2007-02-09 10:41:00,121.365,121.367,121.363,121.363,164399998.0
2007-02-09 10:42:00,121.37,121.37,121.355,121.364,156800004.0
2007-02-09 10:43:00,121.357,121.357,121.335,121.347,314600001.0
2007-02-09 10:44:00,121.348,121.359,121.343,121.343,295900001.0
2007-02-09 10:45:00,121.347,121.358,121.342,121.358,223200000.0
2007-02-09 10:46:00,121.363,121.363,121.344,121.344,60400001.0
2007-02-09 10:47:00,121.349,121.36,121.348,121.358,185100001.0
2007-02-09 10:48:00,121.373,121.391,121.368,121.368,201800002.0
2007-02-09 10:49:00,121.362,121.381,121.362,121.381,140800001.0
2007-02-09 10:50:00,121.39,121.4,121.39,121.395,276499998.0
2007-02-09 10:51:00,121.394,121.4,121.389,121.39,389900001.0
2007-02-09 10:52:00,121.4,121.405,121.394,121.396,347500005.0
2007-02-09 10:53:00,121.399,121.415,121.399,121.414,88299998.0
2007-02-09 10:54:00,121.409,121.422,121.409,121.42,204600000.0
2007-02-09 10:55:00,121.42,121.422,121.404,121.409,389199999.0
2007-02-09 10:56:00,121.41,121.417,121.407,121.417,157099996.0
2007-02-09 10:57:00,121.413,121.42,121.408,121.408,254000004.0
2007-02-09 10:58:00,121.41,121.414,121.399,121.409,216599998.0
2007-02-09 10:59:00,121.414,121.414,121.397,121.397,254699994.0
2007-02-09 11:00:00,121.398,121.435,121.392,121.43,280500004.0
2007-02-09 11:01:00,121.429,121.429,121.419,121.425,183999994.0
2007-02-09 11:02:00,121.427,121.427,121.405,121.419,280700002.0
2007-02-09 11:03:00,121.421,121.421,121.397,121.403,259900003.0
2007-02-09 11:04:00,121.399,121.399,121.368,121.374,281000006.0
2007-02-09 11:05:00,121.362,121.387,121.354,121.367,376100000.0
2007-02-09 11:06:00,121.39,121.407,121.379,121.402,293300002.0
2007-02-09 11:07:00,121.384,121.393,121.372,121.382,351399998.0
2007-02-09 11:08:00,121.375,121.375,121.36,121.372,224100001.0
2007-02-09 11:09:00,121.378,121.381,121.364,121.372,342000005.0
2007-02-09 11:10:00,121.387,121.395,121.377,121.385,354300002.0
2007-02-09 11:11:00,121.392,121.446,121.392,121.446,225499997.0
2007-02-09 11:12:00,121.455,121.476,121.447,121.476,277399996.0
2007-02-09 11:13:00,121.491,121.512,121.484,121.504,284699998.0
2007-02-09 11:14:00,121.518,121.528,121.493,121.521,255899997.0
2007-02-09 11:15:00,121.518,121.518,121.483,121.483,162299999.0
2007-02-09 11:16:00,121.463,121.485,121.463,121.472,209799998.0
2007-02-09 11:17:00,121.467,121.485,121.462,121.462,272399999.0
2007-02-09 11:18:00,121.46,121.465,121.445,121.458,200100002.0
2007-02-09 11:19:00,121.455,121.468,121.437,121.437,290099997.0
2007-02-09 11:20:00,121.445,121.45,121.411,121.427,219399999.0
2007-02-09 11:21:00,121.435,121.457,121.435,121.445,236799996.0
2007-02-09 11:22:00,121.454,121.468,121.454,121.46,202199996.0
2007-02-09 11:23:00,121.47,121.481,121.47,121.476,186099996.0
2007-02-09 11:24:00,121.431,121.435,121.381,121.406,165799999.0
2007-02-09 11:25:00,121.382,121.389,121.366,121.389,207000000.0
2007-02-09 11:26:00,121.4,121.406,121.389,121.39,143099998.0
2007-02-09 11:27:00,121.38,121.382,121.359,121.382,167999997.0
2007-02-09 11:28:00,121.38,121.386,121.37,121.373,147900004.0
2007-02-09 11:29:00,121.377,121.381,121.37,121.37,266100004.0
2007-02-09 11:30:00,121.374,121.388,121.374,121.383,323199996.0
2007-02-09 11:31:00,121.383,121.386,121.381,121.385,333699999.0
2007-02-09 11:32:00,121.372,121.381,121.351,121.364,116900001.0
2007-02-09 11:33:00,121.376,121.376,121.361,121.366,188000004.0
2007-02-09 11:34:00,121.353,121.353,121.344,121.353,129999999.0
2007-02-09 11:35:00,121.36,121.368,121.36,121.368,226599996.0
2007-02-09 11:36:00,121.367,121.387,121.364,121.384,286000000.0
2007-02-09 11:37:00,121.383,121.399,121.371,121.399,210500004.0
2007-02-09 11:38:00,121.4,121.408,121.4,121.408,212400002.0
2007-02-09 11:39:00,121.402,121.402,121.371,121.385,282299994.0
2007-02-09 11:40:00,121.374,121.396,121.374,121.396,122799999.0
2007-02-09 11:41:00,121.386,121.386,121.362,121.382,200499999.0
2007-02-09 11:42:00,121.397,121.414,121.396,121.408,233599998.0
2007-02-09 11:43:00,121.421,121.425,121.41,121.41,241699998.0
2007-02-09 11:44:00,121.415,121.446,121.415,121.443,377000005.0
2007-02-09 11:45:00,121.445,121.453,121.436,121.441,393800004.0
2007-02-09 11:46:00,121.431,121.431,121.416,121.431,213800002.0
2007-02-09 11:47:00,121.439,121.467,121.439,121.464,203500001.0
2007-02-09 11:48:00,121.454,121.454,121.422,121.422,152499997.0
2007-02-09 11:49:00,121.428,121.475,121.428,121.475,167499998.0
2007-02-09 11:50:00,121.472,121.472,121.446,121.463,127499998.0
2007-02-09 11:51:00,121.456,121.469,121.449,121.45,384200002.0
2007-02-09 11:52:00,121.443,121.452,121.436,121.446,335100006.0
2007-02-09 11:53:00,121.43,121.441,121.43,121.44,156300000.0
2007-02-09 11:54:00,121.452,121.458,121.439,121.454,223500002.0
2007-02-09 11:55:00,121.444,121.46,121.438,121.46,295000001.0
2007-02-09 11:56:00,121.462,121.479,121.456,121.472,89100002.0
2007-02-09 11:57:00,121.437,121.485,121.437,121.477,244099998.0
2007-02-09 11:58:00,121.49,121.502,121.49,121.497,143599996.0
2007-02-09 11:59:00,121.492,121.494,121.484,121.487,229600006.0
2007-02-09 12:00:00,121.498,121.509,121.496,121.501,187700003.0
2007-02-09 12:01:00,121.503,121.503,121.485,121.485,248500001.0
2007-02-09 12:02:00,121.491,121.508,121.491,121.5,120400003.0
2007-02-09 12:03:00,121.507,121.507,121.486,121.486,123100002.0
2007-02-09 12:04:00,121.497,121.503,121.496,121.498,356000001.0
2007-02-09 12:05:00,121.501,121.513,121.501,121.513,90199998.0
2007-02-09 12:06:00,121.507,121.515,121.503,121.509,371400005.0
2007-02-09 12:07:00,121.52,121.53,121.519,121.526,161899999.0
2007-02-09 12:08:00,121.515,121.528,121.513,121.524,252299996.0
2007-02-09 12:09:00,121.523,121.55,121.523,121.546,244900001.0
2007-02-09 12:10:00,121.548,121.548,121.535,121.535,128500001.0
2007-02-09 12:11:00,121.53,121.53,121.488,121.507,327000003.0
2007-02-09 12:12:00,121.516,121.516,121.487,121.495,221000000.0
2007-02-09 12:13:00,121.496,121.501,121.492,121.492,117399999.0
2007-02-09 12:14:00,121.49,121.495,121.479,121.495,363899996.0
2007-02-09 12:15:00,121.5,121.51,121.5,121.501,209000002.0
2007-02-09 12:16:00,121.492,121.494,121.474,121.474,251899999.0
2007-02-09 12:17:00,121.468,121.468,121.457,121.458,225700003.0
2007-02-09 12:18:00,121.457,121.466,121.45,121.466,188900000.0
2007-02-09 12:19:00,121.473,121.48,121.467,121.472,294000000.0
2007-02-09 12:20:00,121.46,121.474,121.44,121.473,181399997.0
2007-02-09 12:21:00,121.477,121.483,121.474,121.483,205599999.0
2007-02-09 12:22:00,121.476,121.476,121.46,121.467,139300001.0
2007-02-09 12:23:00,121.47,121.47,121.451,121.457,319499999.0
2007-02-09 12:24:00,121.456,121.461,121.446,121.461,253400004.0
2007-02-09 12:25:00,121.461,121.469,121.422,121.458,261199992.0
2007-02-09 12:26:00,121.461,121.468,121.452,121.465,295499998.0
2007-02-09 12:27:00,121.465,121.473,121.456,121.465,231700003.0
2007-02-09 12:28:00,121.458,121.47,121.458,121.469,181599998.0
2007-02-09 12:29:00,121.468,121.483,121.456,121.483,188200001.0
2007-02-09 12:30:00,121.492,121.501,121.49,121.496,203399999.0
2007-02-09 12:31:00,121.494,121.499,121.494,121.499,87599998.0
2007-02-09 12:32:00,121.491,121.497,121.482,121.483,127000003.0
2007-02-09 12:33:00,121.483,121.508,121.472,121.506,274599999.0
2007-02-09 12:34:00,121.483,121.49,121.471,121.489,289600004.0
2007-02-09 12:35:00,121.492,121.492,121.469,121.49,172400005.0
2007-02-09 12:36:00,121.491,121.491,121.48,121.49,169799999.0
2007-02-09 12:37:00,121.483,121.483,121.467,121.478,87799999.0
2007-02-09 12:38:00,121.477,121.488,121.45,121.45,179899998.0
2007-02-09 12:39:00,121.493,121.496,121.488,121.49,190800000.0
2007-02-09 12:40:00,121.49,121.491,121.483,121.49,255400007.0
2007-02-09 12:41:00,121.489,121.493,121.481,121.486,344099999.0
2007-02-09 12:42:00,121.494,121.495,121.48,121.495,125999997.0
2007-02-09 12:43:00,121.497,121.498,121.493,121.498,159799996.0
2007-02-09 12:44:00,121.5,121.5,121.483,121.483,157799996.0
2007-02-09 12:45:00,121.508,121.509,121.476,121.485,289499996.0
2007-02-09 12:46:00,121.484,121.485,121.462,121.485,243500000.0
2007-02-09 12:47:00,121.491,121.491,121.468,121.479,384499996.0
2007-02-09 12:48:00,121.464,121.481,121.463,121.475,310800000.0
2007-02-09 12:49:00,121.475,121.484,121.463,121.463,313300006.0
2007-02-09 12:50:00,121.465,121.495,121.465,121.489,206799997.0
2007-02-09 12:51:00,121.497,121.502,121.494,121.502,262299995.0
2007-02-09 12:52:00,121.497,121.511,121.497,121.499,278399997.0
2007-02-09 12:53:00,121.5,121.503,121.493,121.497,162799999.0
2007-02-09 12:54:00,121.497,121.528,121.495,121.522,113200001.0
2007-02-09 12:55:00,121.516,121.516,121.497,121.505,159600000.0
2007-02-09 12:56:00,121.485,121.485,121.465,121.47,197099997.0
2007-02-09 12:57:00,121.468,121.482,121.46,121.461,133300000.0
2007-02-09 12:58:00,121.469,121.495,121.469,121.495,300000005.0
2007-02-09 12:59:00,121.503,121.521,121.497,121.521,348300003.0
2007-02-09 13:00:00,121.523,121.523,121.506,121.507,230799999.0
2007-02-09 13:01:00,121.495,121.503,121.494,121.499,178799998.0
2007-02-09 13:02:00,121.498,121.501,121.493,121.498,245299996.0
2007-02-09 13:03:00,121.501,121.511,121.5,121.5,248599998.0
2007-02-09 13:04:00,121.488,121.491,121.452,121.491,243099997.0
2007-02-09 13:05:00,121.502,121.509,121.493,121.493,371399997.0
2007-02-09 13:06:00,121.495,121.503,121.489,121.49,506000005.0
2007-02-09 13:07:00,121.497,121.497,121.489,121.49,111700002.0
2007-02-09 13:08:00,121.473,121.486,121.45,121.486,193700005.0
2007-02-09 13:09:00,121.489,121.495,121.462,121.48,248499999.0
2007-02-09 13:10:00,121.497,121.497,121.466,121.492,352600005.0
2007-02-09 13:11:00,121.487,121.493,121.485,121.487,255800002.0
2007-02-09 13:12:00,121.482,121.49,121.48,121.483,383100005.0
2007-02-09 13:13:00,121.485,121.485,121.464,121.464,91099999.0
2007-02-09 13:14:00,121.463,121.466,121.444,121.444,299699997.0
2007-02-09 13:15:00,121.415,121.446,121.415,121.445,204900003.0
2007-02-09 13:16:00,121.455,121.469,121.454,121.458,315500003.0
2007-02-09 13:17:00,121.447,121.475,121.433,121.471,122499999.0
2007-02-09 13:18:00,121.481,121.495,121.481,121.495,227200001.0
2007-02-09 13:19:00,121.49,121.495,121.478,121.479,160399998.0
2007-02-09 13:20:00,121.483,121.489,121.452,121.471,403399999.0
2007-02-09 13:21:00,121.467,121.478,121.448,121.478,184500000.0
2007-02-09 13:22:00,121.475,121.492,121.467,121.474,290200003.0
2007-02-09 13:23:00,121.479,121.491,121.479,121.491,270999997.0
2007-02-09 13:24:00,121.484,121.49,121.476,121.487,239699994.0
2007-02-09 13:25:00,121.48,121.492,121.462,121.492,115699996.0
2007-02-09 13:26:00,121.465,121.485,121.453,121.478,318700000.0
2007-02-09 13:27:00,121.505,121.509,121.492,121.497,320299997.0
2007-02-09 13:28:00,121.502,121.513,121.502,121.513,108600000.0
2007-02-09 13:29:00,121.502,121.514,121.482,121.507,358300006.0
2007-02-09 13:30:00,121.511,121.511,121.487,121.51,208100007.0
2007-02-09 13:31:00,121.507,121.507,121.483,121.504,225500001.0
2007-02-09 13:32:00,121.509,121.509,121.487,121.503,190800001.0
2007-02-09 13:33:00,121.512,121.512,121.501,121.504,410600008.0
2007-02-09 13:34:00,121.494,121.499,121.47,121.499,363100002.0
2007-02-09 13:35:00,121.501,121.518,121.501,121.511,277899996.0
2007-02-09 13:36:00,121.508,121.515,121.506,121.515,135200002.0
2007-02-09 13:37:00,121.52,121.522,121.514,121.517,162900000.0
2007-02-09 13:38:00,121.506,121.517,121.495,121.51,183599997.0
2007-02-09 13:39:00,121.493,121.549,121.487,121.549,257700000.0
2007-02-09 13:40:00,121.568,121.6,121.563,121.6,372400008.0
2007-02-09 13:41:00,121.598,121.607,121.591,121.605,179100000.0
2007-02-09 13:42:00,121.618,121.62,121.607,121.609,225099997.0
2007-02-09 13:43:00,121.607,121.613,121.603,121.613,180799999.0
2007-02-09 13:44:00,121.617,121.617,121.603,121.61,278600006.0
2007-02-09 13:45:00,121.609,121.611,121.601,121.601,303000003.0
2007-02-09 13:46:00,121.595,121.61,121.595,121.598,355399998.0
2007-02-09 13:47:00,121.607,121.612,121.599,121.61,267800000.0
2007-02-09 13:48:00,121.599,121.614,121.581,121.608,268899998.0
2007-02-09 13:49:00,121.588,121.61,121.588,121.6,253600001.0
2007-02-09 13:50:00,121.59,121.608,121.582,121.597,322900001.0
2007-02-09 13:51:00,121.604,121.616,121.6,121.608,297800002.0
2007-02-09 13:52:00,121.599,121.609,121.582,121.595,196099999.0
2007-02-09 13:53:00,121.592,121.614,121.592,121.603,346499994.0
2007-02-09 13:54:00,121.589,121.6,121.576,121.6,292099998.0
2007-02-09 13:55:00,121.603,121.603,121.584,121.587,331199997.0
2007-02-09 13:56:00,121.595,121.606,121.595,121.598,300800000.0
2007-02-09 13:57:00,121.602,121.61,121.586,121.6,148199998.0
2007-02-09 13:58:00,121.612,121.615,121.607,121.615,316999999.0
2007-02-09 13:59:00,121.618,121.619,121.584,121.597,261900003.0
2007-02-09 14:00:00,121.605,121.605,121.581,121.595,191099997.0
2007-02-09 14:01:00,121.595,121.606,121.582,121.587,333799999.0
2007-02-09 14:02:00,121.596,121.596,121.57,121.574,226900001.0
2007-02-09 14:03:00,121.58,121.582,121.568,121.568,46000000.0
2007-02-09 14:04:00,121.561,121.561,121.523,121.523,305000003.0
2007-02-09 14:05:00,121.52,121.556,121.513,121.555,270099998.0
2007-02-09 14:06:00,121.555,121.561,121.543,121.558,299800001.0
2007-02-09 14:07:00,121.548,121.548,121.528,121.531,269699998.0
2007-02-09 14:08:00,121.528,121.529,121.514,121.518,148900002.0
2007-02-09 14:09:00,121.512,121.524,121.512,121.516,130899999.0
2007-02-09 14:10:00,121.527,121.531,121.527,121.529,75400002.0
2007-02-09 14:11:00,121.51,121.51,121.489,121.49,240100004.0
2007-02-09 14:12:00,121.493,121.512,121.493,121.508,67500001.0
2007-02-09 14:13:00,121.51,121.519,121.508,121.51,251100001.0
2007-02-09 14:14:00,121.517,121.519,121.5,121.504,243200004.0
2007-02-09 14:15:00,121.516,121.518,121.507,121.517,343899998.0
2007-02-09 14:16:00,121.512,121.527,121.512,121.527,267000003.0
2007-02-09 14:17:00,121.517,121.517,121.502,121.508,306699998.0
2007-02-09 14:18:00,121.498,121.51,121.498,121.5,221900000.0
2007-02-09 14:19:00,121.457,121.503,121.456,121.489,404099994.0
2007-02-09 14:20:00,121.492,121.503,121.492,121.503,110099998.0
2007-02-09 14:21:00,121.507,121.521,121.5,121.518,309500002.0
2007-02-09 14:22:00,121.529,121.529,121.499,121.523,397099999.0
2007-02-09 14:23:00,121.528,121.53,121.513,121.523,394700005.0
2007-02-09 14:24:00,121.53,121.552,121.53,121.543,437400005.0
2007-02-09 14:25:00,121.555,121.57,121.542,121.542,214899998.0
2007-02-09 14:26:00,121.537,121.552,121.537,121.545,220099995.0
2007-02-09 14:27:00,121.539,121.55,121.535,121.535,244800002.0
2007-02-09 14:28:00,121.529,121.529,121.507,121.515,205700000.0
2007-02-09 14:29:00,121.522,121.533,121.518,121.526,201000005.0
2007-02-09 14:30:00,121.527,121.527,121.513,121.524,334899997.0
2007-02-09 14:31:00,121.522,121.523,121.511,121.523,178400003.0
2007-02-09 14:32:00,121.52,121.529,121.508,121.508,151800003.0
2007-02-09 14:33:00,121.497,121.507,121.496,121.496,207999998.0
2007-02-09 14:34:00,121.472,121.494,121.442,121.493,122200000.0
2007-02-09 14:35:00,121.5,121.504,121.475,121.493,271500000.0
2007-02-09 14:36:00,121.488,121.488,121.472,121.485,225800001.0
2007-02-09 14:37:00,121.51,121.51,121.471,121.501,237500007.0
2007-02-09 14:38:00,121.502,121.511,121.502,121.504,145000000.0
2007-02-09 14:39:00,121.498,121.517,121.492,121.513,148499997.0
2007-02-09 14:40:00,121.516,121.53,121.516,121.518,214800003.0
2007-02-09 14:41:00,121.513,121.527,121.511,121.523,211700002.0
2007-02-09 14:42:00,121.52,121.526,121.513,121.524,175599994.0
2007-02-09 14:43:00,121.528,121.528,121.491,121.517,408100000.0
2007-02-09 14:44:00,121.524,121.524,121.508,121.514,158400002.0
2007-02-09 14:45:00,121.512,121.512,121.51,121.51,79499999.0
2007-02-09 14:46:00,121.496,121.5,121.473,121.5,151399999.0
2007-02-09 14:47:00,121.53,121.592,121.53,121.589,186200001.0
2007-02-09 14:48:00,121.584,121.584,121.568,121.573,295700000.0
2007-02-09 14:49:00,121.565,121.568,121.549,121.549,239100004.0
2007-02-09 14:50:00,121.541,121.541,121.507,121.507,156499995.0
2007-02-09 14:51:00,121.495,121.504,121.488,121.494,276599994.0
2007-02-09 14:52:00,121.49,121.49,121.471,121.477,186499998.0
2007-02-09 14:53:00,121.482,121.488,121.47,121.471,349399995.0
2007-02-09 14:54:00,121.472,121.476,121.47,121.476,250700002.0
2007-02-09 14:55:00,121.473,121.473,121.459,121.468,164100003.0
2007-02-09 14:56:00,121.473,121.473,121.461,121.461,102900002.0
2007-02-09 14:57:00,121.47,121.476,121.469,121.476,201000000.0
2007-02-09 14:58:00,121.473,121.473,121.457,121.468,257999995.0
2007-02-09 14:59:00,121.473,121.473,121.467,121.467,81299999.0
2007-02-09 15:00:00,121.459,121.463,121.446,121.459,124600001.0
2007-02-09 15:01:00,121.468,121.468,121.449,121.465,295800001.0
2007-02-09 15:02:00,121.477,121.498,121.477,121.495,218000004.0
2007-02-09 15:03:00,121.492,121.506,121.478,121.506,193599998.0
2007-02-09 15:04:00,121.498,121.498,121.481,121.481,235599999.0
2007-02-09 15:05:00,121.475,121.475,121.459,121.465,211299997.0
2007-02-09 15:06:00,121.456,121.488,121.456,121.485,78400001.0
2007-02-09 15:07:00,121.469,121.475,121.468,121.475,164500000.0
2007-02-09 15:08:00,121.476,121.483,121.471,121.477,358900002.0
2007-02-09 15:09:00,121.477,121.483,121.475,121.483,209600000.0
2007-02-09 15:10:00,121.482,121.482,121.475,121.477,231700002.0
2007-02-09 15:11:00,121.475,121.475,121.464,121.468,352900004.0
2007-02-09 15:12:00,121.465,121.465,121.439,121.439,181000001.0
2007-02-09 15:13:00,121.437,121.437,121.405,121.417,201100000.0
2007-02-09 15:14:00,121.436,121.477,121.436,121.477,211200001.0
2007-02-09 15:15:00,121.492,121.492,121.47,121.472,307900005.0
2007-02-09 15:16:00,121.462,121.469,121.46,121.46,230700001.0
2007-02-09 15:17:00,121.446,121.453,121.443,121.453,252400003.0
2007-02-09 15:18:00,121.454,121.454,121.441,121.447,189099999.0
2007-02-09 15:19:00,121.435,121.443,121.416,121.438,231000001.0
2007-02-09 15:20:00,121.448,121.448,121.428,121.437,326900004.0
2007-02-09 15:21:00,121.42,121.429,121.391,121.391,210099999.0
2007-02-09 15:22:00,121.406,121.413,121.406,121.406,126299999.0
2007-02-09 15:23:00,121.392,121.41,121.392,121.398,253900004.0
2007-02-09 15:24:00,121.403,121.411,121.4,121.4,336699992.0
2007-02-09 15:25:00,121.402,121.411,121.402,121.407,116100001.0
2007-02-09 15:26:00,121.408,121.41,121.388,121.393,199399996.0
2007-02-09 15:27:00,121.402,121.402,121.39,121.402,172000001.0
2007-02-09 15:28:00,121.405,121.407,121.396,121.403,197899997.0
2007-02-09 15:29:00,121.4,121.407,121.399,121.407,186200002.0
2007-02-09 15:30:00,121.414,121.424,121.409,121.422,250400001.0
2007-02-09 15:31:00,121.44,121.451,121.426,121.446,297400001.0
2007-02-09 15:32:00,121.451,121.477,121.451,121.475,150900001.0
2007-02-09 15:33:00,121.474,121.474,121.457,121.457,272700004.0
2007-02-09 15:34:00,121.451,121.461,121.451,121.461,201900001.0
2007-02-09 15:35:00,121.461,121.461,121.451,121.453,224500001.0
2007-02-09 15:36:00,121.451,121.451,121.427,121.429,218400001.0
2007-02-09 15:37:00,121.423,121.423,121.412,121.418,348899997.0
2007-02-09 15:38:00,121.433,121.443,121.433,121.442,41200000.0
2007-02-09 15:39:00,121.437,121.466,121.437,121.466,251600005.0
2007-02-09 15:40:00,121.469,121.476,121.463,121.468,178400004.0
2007-02-09 15:41:00,121.468,121.468,121.446,121.45,286700001.0
2007-02-09 15:42:00,121.448,121.463,121.448,121.456,218800003.0
2007-02-09 15:43:00,121.465,121.474,121.463,121.467,179000004.0
2007-02-09 15:44:00,121.459,121.473,121.458,121.465,248100000.0
2007-02-09 15:45:00,121.475,121.477,121.465,121.465,318100002.0
2007-02-09 15:46:00,121.459,121.462,121.444,121.458,253600000.0
2007-02-09 15:47:00,121.462,121.471,121.453,121.457,388799994.0
2007-02-09 15:48:00,121.464,121.469,121.457,121.468,426000007.0
2007-02-09 15:49:00,121.462,121.472,121.461,121.472,152000000.0
2007-02-09 15:50:00,121.478,121.488,121.467,121.488,445100003.0
2007-02-09 15:51:00,121.49,121.496,121.468,121.487,268899995.0
2007-02-09 15:52:00,121.484,121.484,121.473,121.477,124999999.0
2007-02-09 15:53:00,121.478,121.481,121.47,121.47,244299998.0
2007-02-09 15:54:00,121.465,121.473,121.455,121.473,211000002.0
2007-02-09 15:55:00,121.474,121.481,121.467,121.475,336600007.0
2007-02-09 15:56:00,121.453,121.467,121.443,121.467,210300000.0
2007-02-09 15:57:00,121.457,121.466,121.449,121.449,325199998.0
2007-02-09 15:58:00,121.443,121.447,121.427,121.438,304500004.0
2007-02-09 15:59:00,121.44,121.457,121.434,121.457,169900000.0
2007-02-09 16:00:00,121.479,121.499,121.479,121.499,181099999.0
2007-02-09 16:01:00,121.51,121.526,121.51,121.525,238400003.0
2007-02-09 16:02:00,121.517,121.518,121.51,121.518,213700000.0
2007-02-09 16:03:00,121.528,121.53,121.503,121.506,376200001.0
2007-02-09 16:04:00,121.497,121.531,121.497,121.525,350000007.0
2007-02-09 16:05:00,121.523,121.548,121.523,121.543,360800001.0
2007-02-09 16:06:00,121.545,121.556,121.531,121.556,152800000.0
2007-02-09 16:07:00,121.553,121.553,121.54,121.545,255900001.0
2007-02-09 16:08:00,121.542,121.543,121.51,121.539,295999999.0
2007-02-09 16:09:00,121.53,121.535,121.513,121.513,283200001.0
2007-02-09 16:10:00,121.528,121.537,121.525,121.525,128200000.0
2007-02-09 16:11:00,121.516,121.523,121.506,121.523,178600004.0
2007-02-09 16:12:00,121.54,121.54,121.527,121.53,219099998.0
2007-02-09 16:13:00,121.534,121.56,121.534,121.554,244300001.0
2007-02-09 16:14:00,121.562,121.562,121.542,121.546,166499998.0
2007-02-09 16:15:00,121.547,121.554,121.54,121.541,114799997.0
2007-02-09 16:16:00,121.535,121.537,121.528,121.536,423500002.0
2007-02-09 16:17:00,121.535,121.549,121.535,121.544,245900001.0
2007-02-09 16:18:00,121.542,121.55,121.53,121.541,276800004.0
2007-02-09 16:19:00,121.515,121.533,121.504,121.533,313999996.0
2007-02-09 16:20:00,121.535,121.535,121.524,121.535,172400001.0
2007-02-09 16:21:00,121.544,121.56,121.544,121.553,248200000.0
2007-02-09 16:22:00,121.557,121.563,121.55,121.557,294400009.0
2007-02-09 16:23:00,121.552,121.572,121.552,121.572,300699997.0
2007-02-09 16:24:00,121.572,121.572,121.552,121.552,205700001.0
2007-02-09 16:25:00,121.552,121.571,121.552,121.571,109500002.0
2007-02-09 16:26:00,121.571,121.6,121.571,121.6,212100003.0
2007-02-09 16:27:00,121.603,121.607,121.587,121.607,87700000.0
2007-02-09 16:28:00,121.614,121.614,121.605,121.61,260099998.0
2007-02-09 16:29:00,121.62,121.622,121.611,121.613,161300003.0
2007-02-09 16:30:00,121.605,121.62,121.605,121.61,266999998.0
2007-02-09 16:31:00,121.61,121.622,121.608,121.621,374600004.0
2007-02-09 16:32:00,121.616,121.627,121.616,121.619,343099998.0
2007-02-09 16:33:00,121.608,121.612,121.608,121.612,213999998.0
2007-02-09 16:34:00,121.59,121.614,121.581,121.602,187699998.0
2007-02-09 16:35:00,121.608,121.608,121.591,121.599,234799999.0
2007-02-09 16:36:00,121.605,121.616,121.602,121.609,209300000.0
2007-02-09 16:37:00,121.603,121.603,121.574,121.59,227199999.0
2007-02-09 16:38:00,121.599,121.603,121.586,121.595,326300005.0
2007-02-09 16:39:00,121.598,121.601,121.579,121.591,422600001.0
2007-02-09 16:40:00,121.607,121.607,121.575,121.587,243199998.0
2007-02-09 16:41:00,121.588,121.588,121.546,121.568,262300007.0
2007-02-09 16:42:00,121.576,121.58,121.568,121.58,252600001.0
2007-02-09 16:43:00,121.582,121.589,121.581,121.581,223700002.0
2007-02-09 16:44:00,121.582,121.6,121.582,121.6,142399998.0
2007-02-09 16:45:00,121.603,121.61,121.598,121.606,405899993.0
2007-02-09 16:46:00,121.607,121.609,121.599,121.609,81999998.0
2007-02-09 16:47:00,121.621,121.649,121.621,121.646,299100005.0
2007-02-09 16:48:00,121.635,121.635,121.619,121.62,248200006.0
2007-02-09 16:49:00,121.625,121.63,121.618,121.628,328500009.0
2007-02-09 16:50:00,121.625,121.625,121.604,121.604,235400002.0
2007-02-09 16:51:00,121.613,121.613,121.599,121.613,263700004.0
2007-02-09 16:52:00,121.603,121.603,121.593,121.593,91799999.0
2007-02-09 16:53:00,121.587,121.603,121.58,121.601,282100001.0
2007-02-09 16:54:00,121.605,121.612,121.598,121.612,226900000.0
2007-02-09 16:55:00,121.604,121.607,121.6,121.606,175000003.0
2007-02-09 16:56:00,121.602,121.602,121.584,121.584,179199998.0
2007-02-09 16:57:00,121.588,121.595,121.588,121.588,88100000.0
2007-02-09 16:58:00,121.588,121.604,121.58,121.604,563100003.0
2007-02-09 16:59:00,121.613,121.68,121.61,121.68,218300000.0
2007-02-09 17:00:00,121.708,121.709,121.671,121.701,177200000.0
2007-02-09 17:01:00,121.693,121.693,121.677,121.68,297300003.0
2007-02-09 17:02:00,121.68,121.689,121.68,121.683,218200000.0
2007-02-09 17:03:00,121.659,121.659,121.619,121.62,219099999.0
2007-02-09 17:04:00,121.621,121.621,121.599,121.599,255700002.0
2007-02-09 17:05:00,121.602,121.609,121.59,121.59,190599998.0
2007-02-09 17:06:00,121.6,121.629,121.595,121.629,295399999.0
2007-02-09 17:07:00,121.63,121.63,121.615,121.623,177900000.0
2007-02-09 17:08:00,121.62,121.624,121.613,121.623,183899998.0
2007-02-09 17:09:00,121.617,121.62,121.608,121.608,226800004.0
2007-02-09 17:10:00,121.616,121.631,121.61,121.625,358100001.0
2007-02-09 17:11:00,121.617,121.625,121.614,121.617,223100002.0
2007-02-09 17:12:00,121.617,121.617,121.591,121.612,172400003.0
2007-02-09 17:13:00,121.623,121.623,121.609,121.623,243000006.0
2007-02-09 17:14:00,121.622,121.625,121.618,121.623,209800005.0
2007-02-09 17:15:00,121.619,121.648,121.619,121.642,311200005.0
2007-02-09 17:16:00,121.642,121.657,121.642,121.655,157099997.0
2007-02-09 17:17:00,121.658,121.66,121.65,121.654,315200003.0
2007-02-09 17:18:00,121.652,121.66,121.645,121.66,145300000.0
2007-02-09 17:19:00,121.644,121.661,121.631,121.645,439600002.0
2007-02-09 17:20:00,121.653,121.67,121.645,121.661,220300006.0
2007-02-09 17:21:00,121.665,121.671,121.665,121.668,208800000.0
2007-02-09 17:22:00,121.669,121.683,121.669,121.683,122300003.0
2007-02-09 17:23:00,121.679,121.694,121.679,121.682,232100000.0
2007-02-09 17:24:00,121.684,121.686,121.671,121.686,244200003.0
2007-02-09 17:25:00,121.688,121.688,121.679,121.683,235900005.0
2007-02-09 17:26:00,121.68,121.686,121.68,121.685,83700002.0
2007-02-09 17:27:00,121.682,121.682,121.647,121.647,132900002.0
2007-02-09 17:28:00,121.65,121.652,121.643,121.647,182699998.0
2007-02-09 17:29:00,121.638,121.653,121.638,121.653,272299999.0
2007-02-09 17:30:00,121.646,121.646,121.636,121.64,213300001.0
2007-02-09 17:31:00,121.638,121.65,121.638,121.644,180999999.0
2007-02-09 17:32:00,121.65,121.66,121.633,121.66,222300001.0
2007-02-09 17:33:00,121.662,121.679,121.662,121.675,266299997.0
2007-02-09 17:34:00,121.673,121.68,121.663,121.665,256700000.0
2007-02-09 17:35:00,121.668,121.668,121.657,121.657,210200003.0
2007-02-09 17:36:00,121.66,121.665,121.657,121.665,225399995.0
2007-02-09 17:37:00,121.663,121.669,121.658,121.669,255799996.0
2007-02-09 17:38:00,121.674,121.68,121.668,121.678,189599996.0
2007-02-09 17:39:00,121.681,121.686,121.675,121.676,253299997.0
2007-02-09 17:40:00,121.677,121.68,121.669,121.68,145000001.0
2007-02-09 17:41:00,121.676,121.682,121.674,121.68,277099995.0
2007-02-09 17:42:00,121.676,121.677,121.676,121.676,57500002.0
2007-02-09 17:43:00,121.683,121.709,121.683,121.701,176999997.0
2007-02-09 17:44:00,121.715,121.72,121.708,121.708,371299998.0
2007-02-09 17:45:00,121.699,121.709,121.699,121.709,184500006.0
2007-02-09 17:46:00,121.709,121.709,121.699,121.705,144300000.0
2007-02-09 17:47:00,121.687,121.698,121.675,121.675,216900005.0
2007-02-09 17:48:00,121.67,121.685,121.669,121.685,227900004.0
2007-02-09 17:49:00,121.692,121.699,121.685,121.685,243500001.0
2007-02-09 17:50:00,121.69,121.7,121.69,121.691,374500001.0
2007-02-09 17:51:00,121.693,121.712,121.693,121.694,214500006.0
2007-02-09 17:52:00,121.702,121.714,121.702,121.707,238100004.0
2007-02-09 17:53:00,121.713,121.722,121.698,121.709,224500000.0
2007-02-09 17:54:00,121.718,121.743,121.718,121.74,247099995.0
2007-02-09 17:55:00,121.727,121.729,121.713,121.724,159700002.0
2007-02-09 17:56:00,121.718,121.718,121.697,121.705,187199999.0
2007-02-09 17:57:00,121.698,121.698,121.684,121.688,243700000.0
2007-02-09 17:58:00,121.683,121.698,121.677,121.687,313700000.0
2007-02-09 17:59:00,121.682,121.688,121.659,121.688,286300003.0
2007-02-09 18:00:00,121.683,121.683,121.668,121.682,297800002.0
2007-02-09 18:01:00,121.682,121.698,121.672,121.691,1865700027.0
2007-02-09 18:02:00,121.57,121.57,121.54,121.55,1565299996.0
2007-02-09 18:03:00,121.54,121.55,121.54,121.55,1565299996.0
2007-02-09 18:04:00,121.54,121.54,121.54,121.54,1565299996.0
2007-02-09 18:05:00,121.53,121.54,121.53,121.53,1565299996.0
2007-02-09 18:06:00,121.54,121.54,121.53,121.53,1565299996.0
2007-02-09 18:07:00,121.54,121.54,121.54,121.54,1565299996.0
2007-02-09 18:08:00,121.53,121.54,121.53,121.53,1565299996.0
2007-02-09 18:09:00,121.54,121.54,121.53,121.54,1565299996.0
2007-02-09 18:10:00,121.53,121.56,121.53,121.56,1565299996.0
2007-02-09 18:11:00,121.68,121.689,121.667,121.685,1565299996.0
2007-02-09 18:12:00,121.57,121.57,121.56,121.57,1682000005.0
2007-02-09 18:13:00,121.58,121.58,121.57,121.57,1682000005.0
2007-02-09 18:14:00,121.58,121.58,121.57,121.57,1682000005.0
2007-02-09 18:15:00,121.56,121.57,121.51,121.52,1682000005.0
2007-02-09 18:16:00,121.51,121.52,121.51,121.51,1682000005.0
2007-02-09 18:17:00,121.679,121.701,121.674,121.697,1682000005.0
2007-02-09 18:18:00,121.51,121.52,121.51,121.52,1685199995.0
2007-02-09 18:19:00,121.51,121.52,121.51,121.52,1685199995.0
2007-02-09 18:20:00,121.51,121.52,121.51,121.51,1685199995.0
2007-02-09 18:21:00,121.52,121.52,121.5,121.5,1685199995.0
2007-02-09 18:22:00,121.51,121.52,121.48,121.51,1685199995.0
2007-02-09 18:23:00,121.52,121.53,121.51,121.52,1685199995.0
2007-02-09 18:24:00,121.51,121.54,121.51,121.54,1685199995.0
2007-02-09 18:25:00,121.55,121.56,121.55,121.55,1685199995.0
2007-02-09 18:27:00,121.664,121.664,121.653,121.66,1685199995.0
2007-02-09 18:28:00,121.54,121.55,121.54,121.55,2054100000.0
2007-02-09 18:29:00,121.56,121.56,121.55,121.56,2054100000.0
2007-02-09 18:30:00,121.65,121.667,121.644,121.65,2054100000.0
2007-02-09 18:31:00,121.57,121.57,121.53,121.55,2116599984.0
2007-02-09 18:32:00,121.56,121.56,121.56,121.56,2116599984.0
2007-02-09 18:33:00,121.57,121.57,121.56,121.56,2116599984.0
2007-02-09 18:34:00,121.665,121.665,121.637,121.656,2116599984.0
2007-02-09 18:36:00,121.642,121.642,121.611,121.633,2065499998.0
2007-02-09 18:37:00,121.626,121.633,121.604,121.608,1462999998.0
2007-02-09 18:38:00,121.61,121.615,121.598,121.6,814299999.0
2007-02-09 18:39:00,121.6,121.6,121.591,121.595,471500000.0
2007-02-09 18:40:00,121.597,121.598,121.585,121.585,1383899998.0
2007-02-09 18:41:00,121.582,121.588,121.576,121.58,1338499998.0
2007-02-09 18:42:00,121.574,121.584,121.568,121.568,2096300007.0
2007-02-09 18:43:00,121.561,121.576,121.557,121.576,1111299997.0
2007-02-09 18:44:00,121.576,121.597,121.571,121.586,653100004.0
2007-02-09 18:45:00,121.586,121.595,121.574,121.578,2025399997.0
2007-02-09 18:46:00,121.579,121.596,121.579,121.594,1785500012.0
2007-02-09 18:47:00,121.597,121.619,121.597,121.619,426900000.0
2007-02-09 18:48:00,121.621,121.621,121.593,121.593,667299993.0
2007-02-09 18:49:00,121.587,121.6,121.587,121.598,1435299993.0
2007-02-09 18:50:00,121.56,121.56,121.56,121.56,1635500002.0
2007-02-09 18:51:00,121.606,121.625,121.581,121.625,1635500002.0
2007-02-09 18:52:00,121.633,121.633,121.609,121.62,1486100002.0
2007-02-09 18:53:00,121.643,121.643,121.627,121.629,1319500007.0
2007-02-09 18:54:00,121.624,121.634,121.6,121.6,1945599996.0
2007-02-09 18:55:00,121.599,121.611,121.592,121.6,1822099982.0
2007-02-09 18:56:00,121.606,121.606,121.599,121.605,218500002.0
2007-02-09 18:57:00,121.597,121.605,121.593,121.595,1198599997.0
2007-02-09 18:58:00,121.579,121.604,121.579,121.597,1579799989.0
2007-02-09 18:59:00,121.595,121.597,121.576,121.585,2011399996.0
2007-02-09 19:00:00,121.582,121.604,121.582,121.604,778599998.0
2007-02-09 19:01:00,121.608,121.608,121.569,121.589,791800000.0
2007-02-09 19:02:00,121.585,121.585,121.544,121.551,422400004.0
2007-02-09 19:03:00,121.558,121.578,121.538,121.557,1724600015.0
2007-02-09 19:04:00,121.554,121.566,121.554,121.561,903700005.0
2007-02-09 19:05:00,121.552,121.552,121.535,121.535,576200002.0
2007-02-09 19:06:00,121.536,121.545,121.532,121.538,1137200002.0
2007-02-09 19:07:00,121.537,121.551,121.506,121.547,2121799999.0
2007-02-09 19:08:00,121.545,121.553,121.541,121.542,1615899990.0
2007-02-09 19:09:00,121.537,121.547,121.518,121.541,595000000.0
2007-02-09 19:10:00,121.552,121.568,121.543,121.564,722399998.0
2007-02-09 19:11:00,121.565,121.568,121.561,121.568,739199986.0
2007-02-09 19:12:00,121.57,121.588,121.566,121.582,1043099999.0
2007-02-09 19:13:00,121.576,121.582,121.564,121.578,934299998.0
2007-02-09 19:14:00,121.578,121.588,121.569,121.576,625900002.0
2007-02-09 19:15:00,121.576,121.579,121.554,121.554,1875499997.0
2007-02-09 19:16:00,121.547,121.547,121.519,121.519,873799999.0
2007-02-09 19:17:00,121.519,121.531,121.517,121.531,973300008.0
2007-02-09 19:18:00,121.526,121.531,121.521,121.531,764500001.0
2007-02-09 19:19:00,121.53,121.53,121.515,121.52,1318700004.0
2007-02-09 19:20:00,121.521,121.528,121.52,121.522,951999997.0
2007-02-09 19:21:00,121.52,121.527,121.518,121.525,1215499998.0
2007-02-09 19:22:00,121.525,121.529,121.499,121.529,715899994.0
2007-02-09 19:23:00,121.59,121.6,121.59,121.59,1010800000.0
2007-02-09 19:24:00,121.542,121.545,121.512,121.545,1010800000.0
2007-02-09 19:25:00,121.545,121.557,121.545,121.552,1265100004.0
2007-02-09 19:27:00,121.555,121.56,121.546,121.555,1968000008.0
2007-02-09 19:28:00,121.546,121.558,121.523,121.558,1309499998.0
2007-02-09 19:29:00,121.565,121.572,121.558,121.572,711699997.0
2007-02-09 19:30:00,121.568,121.574,121.563,121.573,980099999.0
2007-02-09 19:31:00,121.572,121.572,121.547,121.547,1779999994.0
2007-02-09 19:32:00,121.55,121.562,121.55,121.562,1657599991.0
2007-02-09 19:33:00,121.567,121.584,121.567,121.584,987100004.0
2007-02-09 19:34:00,121.581,121.581,121.568,121.568,1149900005.0
2007-02-09 19:35:00,121.564,121.57,121.548,121.563,1179299996.0
2007-02-09 19:36:00,121.552,121.561,121.519,121.561,510499998.0
2007-02-09 19:37:00,121.557,121.561,121.529,121.548,348199996.0
2007-02-09 19:38:00,121.552,121.576,121.515,121.515,939499991.0
2007-02-09 19:39:00,121.527,121.565,121.527,121.53,1064000004.0
2007-02-09 19:40:00,121.529,121.569,121.522,121.542,724999995.0
2007-02-09 19:41:00,121.552,121.578,121.549,121.563,1250899994.0
2007-02-09 19:42:00,121.558,121.569,121.529,121.539,484000000.0
2007-02-09 19:43:00,121.566,121.572,121.565,121.565,448700001.0
2007-02-09 19:44:00,121.568,121.582,121.567,121.567,982099998.0
2007-02-09 19:45:00,121.565,121.572,121.541,121.572,689299997.0
2007-02-09 19:46:00,121.575,121.579,121.55,121.577,996000003.0
2007-02-09 19:47:00,121.58,121.585,121.578,121.585,560300003.0
2007-02-09 19:48:00,121.578,121.587,121.57,121.57,1607000002.0
2007-02-09 19:49:00,121.571,121.574,121.566,121.567,592399995.0
2007-02-09 19:50:00,121.561,121.561,121.526,121.561,774000008.0
2007-02-09 19:51:00,121.575,121.575,121.564,121.568,1016599996.0
2007-02-09 19:52:00,121.565,121.567,121.56,121.562,657099996.0
2007-02-09 19:53:00,121.565,121.567,121.533,121.563,722100005.0
2007-02-09 19:54:00,121.56,121.561,121.549,121.557,1976499993.0
2007-02-09 19:55:00,121.545,121.569,121.541,121.563,559799994.0
2007-02-09 19:56:00,121.566,121.571,121.557,121.557,954800004.0
2007-02-09 19:57:00,121.552,121.56,121.533,121.553,596199993.0
2007-02-09 19:58:00,121.56,121.566,121.531,121.534,1575999997.0
2007-02-09 19:59:00,121.567,121.58,121.552,121.574,1042600001.0
2007-02-09 20:00:00,121.578,121.579,121.538,121.548,253899995.0
2007-02-09 20:01:00,121.553,121.577,121.547,121.557,535300002.0
2007-02-09 20:02:00,121.565,121.572,121.564,121.567,1077400009.0
2007-02-09 20:03:00,121.555,121.577,121.538,121.557,653499998.0
2007-02-09 20:04:00,121.552,121.552,121.528,121.552,612400003.0
2007-02-09 20:05:00,121.548,121.551,121.525,121.55,1130499994.0
2007-02-09 20:06:00,121.548,121.551,121.538,121.538,1491900000.0
2007-02-09 20:07:00,121.548,121.552,121.517,121.552,752199998.0
2007-02-09 20:08:00,121.538,121.553,121.519,121.552,882800001.0
2007-02-09 20:09:00,121.548,121.559,121.515,121.525,1483499991.0
2007-02-09 20:10:00,121.551,121.551,121.512,121.528,935599992.0
2007-02-09 20:11:00,121.537,121.554,121.537,121.553,1433499997.0
2007-02-09 20:12:00,121.58,121.58,121.58,121.58,799500002.0
2007-02-09 20:13:00,121.538,121.558,121.523,121.557,799500002.0
2007-02-09 20:14:00,121.561,121.573,121.56,121.573,1179899998.0
2007-02-09 20:15:00,121.571,121.577,121.526,121.561,1547000012.0
2007-02-09 20:16:00,121.559,121.568,121.532,121.547,1286099995.0
2007-02-09 20:17:00,121.575,121.586,121.551,121.563,913499997.0
2007-02-09 20:18:00,121.56,121.635,121.556,121.635,137899999.0
2007-02-09 20:19:00,121.637,121.651,121.637,121.637,1120500003.0
2007-02-09 20:20:00,121.627,121.63,121.616,121.618,873999998.0
2007-02-09 20:21:00,121.604,121.604,121.594,121.598,945699997.0
2007-02-09 20:22:00,121.596,121.596,121.567,121.567,1511400007.0
2007-02-09 20:23:00,121.593,121.606,121.593,121.6,666299994.0
2007-02-09 20:24:00,121.598,121.608,121.582,121.597,849900000.0
2007-02-09 20:25:00,121.607,121.614,121.602,121.602,1259899985.0
2007-02-09 20:26:00,121.605,121.609,121.576,121.603,1038000003.0
2007-02-09 20:27:00,121.597,121.621,121.597,121.614,1037000000.0
2007-02-09 20:29:00,121.56,121.56,121.55,121.55,2104600009.0
2007-02-09 20:30:00,121.54,121.55,121.54,121.55,2104600009.0
2007-02-09 20:31:00,121.615,121.624,121.611,121.614,2104600009.0
2007-02-09 20:32:00,121.56,121.56,121.55,121.55,737599996.0
2007-02-09 20:33:00,121.621,121.627,121.592,121.623,737599996.0
2007-02-09 20:34:00,121.622,121.622,121.607,121.615,632700009.0
2007-02-09 20:35:00,121.627,121.63,121.585,121.613,511100002.0
2007-02-09 20:36:00,121.615,121.63,121.601,121.63,423599998.0
2007-02-09 20:37:00,121.637,121.651,121.627,121.651,644699996.0
2007-02-09 20:38:00,121.657,121.673,121.655,121.673,1173699999.0
2007-02-09 20:39:00,121.677,121.69,121.66,121.69,1042300012.0
2007-02-09 20:40:00,121.58,121.59,121.58,121.59,1210999997.0
2007-02-09 20:41:00,121.67,121.67,121.637,121.647,1210999997.0
2007-02-09 20:42:00,121.638,121.644,121.63,121.633,1055900007.0
2007-02-09 20:43:00,121.628,121.637,121.626,121.627,1467299992.0
2007-02-09 20:44:00,121.625,121.632,121.609,121.632,1482799999.0
2007-02-09 20:45:00,121.631,121.631,121.593,121.619,1658600002.0
2007-02-09 20:46:00,121.634,121.634,121.615,121.625,1405999997.0
2007-02-09 20:47:00,121.615,121.627,121.584,121.615,1818800000.0
2007-02-09 20:48:00,121.624,121.624,121.614,121.617,1587399991.0
2007-02-09 20:49:00,121.605,121.617,121.567,121.601,1200100002.0
2007-02-09 20:50:00,121.605,121.615,121.605,121.61,1295600002.0
2007-02-09 20:51:00,121.608,121.615,121.606,121.613,768500003.0
2007-02-09 20:52:00,121.613,121.613,121.606,121.613,234899998.0
2007-02-09 20:53:00,121.611,121.611,121.581,121.594,1338799989.0
2007-02-09 20:54:00,121.595,121.61,121.584,121.61,400400000.0
2007-02-09 20:55:00,121.613,121.613,121.601,121.608,1901999999.0
2007-02-09 20:56:00,121.614,121.616,121.589,121.589,782899995.0
2007-02-09 20:57:00,121.577,121.597,121.563,121.563,1445899999.0
2007-02-09 20:58:00,121.62,121.62,121.61,121.62,1185799998.0
2007-02-09 20:59:00,121.61,121.62,121.61,121.62,1185799998.0
2007-02-09 21:00:00,121.61,121.62,121.61,121.62,1185799998.0
2007-02-09 21:01:00,121.585,121.594,121.553,121.562,1185799998.0
2007-02-09 21:02:00,121.566,121.599,121.566,121.566,902200006.0
2007-02-09 21:03:00,121.572,121.603,121.566,121.57,1443400002.0
2007-02-09 21:04:00,121.589,121.6,121.589,121.595,526199995.0
2007-02-09 21:05:00,121.599,121.599,121.568,121.58,732999991.0
2007-02-09 21:06:00,121.609,121.61,121.596,121.598,675500001.0
2007-02-09 21:07:00,121.604,121.607,121.597,121.604,1707800000.0
2007-02-09 21:08:00,121.605,121.607,121.59,121.603,722100000.0
2007-02-09 21:09:00,121.592,121.606,121.563,121.605,402600005.0
2007-02-09 21:10:00,121.602,121.602,121.587,121.597,473500005.0
2007-02-09 21:11:00,121.592,121.592,121.571,121.571,159399996.0
2007-02-09 21:12:00,121.593,121.603,121.591,121.603,605199995.0
2007-02-09 21:13:00,121.592,121.604,121.592,121.593,693099993.0
2007-02-09 21:14:00,121.592,121.592,121.572,121.572,1659799994.0
2007-02-09 21:15:00,121.572,121.587,121.557,121.557,1465300005.0
2007-02-09 21:16:00,121.553,121.569,121.552,121.558,955800000.0
2007-02-09 21:17:00,121.563,121.574,121.559,121.566,1667300003.0
2007-02-09 21:18:00,121.579,121.586,121.575,121.576,1331200016.0
2007-02-09 21:19:00,121.571,121.589,121.562,121.581,1231500008.0
2007-02-09 21:20:00,121.565,121.569,121.548,121.564,1535299982.0
2007-02-09 21:21:00,121.559,121.577,121.551,121.575,1261499998.0
2007-02-09 21:22:00,121.58,121.59,121.568,121.58,1893699983.0
2007-02-09 21:23:00,121.587,121.601,121.581,121.601,669200002.0
2007-02-09 21:24:00,121.6,121.613,121.599,121.613,1426100002.0
2007-02-09 21:25:00,121.606,121.614,121.6,121.606,1329500001.0
2007-02-09 21:26:00,121.597,121.597,121.584,121.585,898299996.0
2007-02-09 21:27:00,121.569,121.602,121.561,121.595,891399994.0
2007-02-09 21:28:00,121.585,121.585,121.563,121.58,363100000.0
2007-02-09 21:29:00,121.578,121.578,121.542,121.565,927499997.0
2007-02-09 21:30:00,121.566,121.573,121.551,121.559,918199993.0
2007-02-09 21:31:00,121.552,121.583,121.551,121.578,410699997.0
2007-02-09 21:32:00,121.571,121.571,121.551,121.571,966400009.0
2007-02-09 21:33:00,121.557,121.586,121.545,121.574,500600003.0
2007-02-09 21:34:00,121.59,121.592,121.581,121.581,661899996.0
2007-02-09 21:35:00,121.579,121.579,121.551,121.552,239700003.0
2007-02-09 21:36:00,121.562,121.573,121.547,121.573,509799996.0
2007-02-09 21:37:00,121.563,121.575,121.561,121.575,522700005.0
2007-02-09 21:38:00,121.583,121.597,121.566,121.597,151100000.0
2007-02-09 21:39:00,121.59,121.606,121.566,121.575,531800009.0
2007-02-09 21:40:00,121.603,121.605,121.565,121.605,757300006.0
2007-02-09 21:41:00,121.592,121.603,121.589,121.594,693899993.0
2007-02-09 21:42:00,121.593,121.611,121.592,121.611,1082999987.0
2007-02-09 21:43:00,121.609,121.609,121.591,121.606,474100003.0
2007-02-09 21:44:00,121.612,121.612,121.59,121.603,1667700002.0
2007-02-09 21:45:00,121.607,121.612,121.597,121.612,636599993.0
2007-02-09 21:46:00,121.61,121.622,121.606,121.618,828699999.0
2007-02-09 21:47:00,121.605,121.618,121.565,121.615,709300009.0
2007-02-09 21:48:00,121.616,121.616,121.594,121.611,892899990.0
2007-02-09 21:49:00,121.613,121.622,121.586,121.622,442400001.0
2007-02-09 21:50:00,121.622,121.631,121.619,121.627,274000002.0
2007-02-09 21:51:00,121.627,121.637,121.62,121.63,381900000.0
2007-02-09 21:52:00,121.619,121.619,121.59,121.595,145599997.0
2007-02-09 21:53:00,121.627,121.638,121.627,121.638,407300000.0
2007-02-09 21:54:00,121.635,121.635,121.618,121.635,639899992.0
2007-02-09 21:55:00,121.621,121.624,121.599,121.599,323300007.0
2007-02-09 21:56:00,121.635,121.636,121.598,121.633,544900007.0
2007-02-09 21:57:00,121.633,121.633,121.623,121.625,251599996.0
2007-02-09 21:58:00,121.628,121.635,121.626,121.635,368000000.0
2007-02-09 21:59:00,121.636,121.641,121.625,121.627,737300009.0
2007-02-09 22:00:00,121.625,121.645,121.623,121.64,1009700001.0
2007-02-09 22:01:00,121.632,121.653,121.631,121.645,1228100006.0
2007-02-09 22:02:00,121.629,121.639,121.609,121.635,587400004.0
2007-02-09 22:03:00,121.648,121.65,121.633,121.638,321299998.0
2007-02-09 22:04:00,121.63,121.644,121.616,121.623,577100004.0
2007-02-09 22:05:00,121.628,121.636,121.624,121.628,154500000.0
2007-02-09 22:06:00,121.632,121.638,121.632,121.638,191499996.0
2007-02-09 22:07:00,121.638,121.642,121.63,121.642,362600002.0
2007-02-09 22:08:00,121.642,121.649,121.628,121.634,323599995.0
2007-02-09 22:09:00,121.637,121.644,121.635,121.635,238599992.0
2007-02-09 22:10:00,121.642,121.642,121.632,121.642,155200004.0
2007-02-09 22:11:00,121.63,121.647,121.611,121.618,436199996.0
2007-02-09 22:12:00,121.646,121.646,121.601,121.601,350600002.0
2007-02-09 22:13:00,121.637,121.64,121.619,121.635,597599999.0
2007-02-09 22:14:00,121.627,121.627,121.609,121.615,362699999.0
2007-02-09 22:15:00,121.623,121.623,121.581,121.586,282200002.0
2007-02-09 22:16:00,121.62,121.635,121.59,121.623,841199999.0
2007-02-09 22:17:00,121.624,121.634,121.598,121.609,364599998.0
2007-02-09 22:18:00,121.614,121.646,121.599,121.602,369899995.0
2007-02-09 22:19:00,121.61,121.647,121.61,121.639,394500004.0
2007-02-09 22:20:00,121.608,121.637,121.608,121.62,173100003.0
2007-02-09 22:21:00,121.625,121.633,121.61,121.629,318300000.0
2007-02-09 22:22:00,121.632,121.64,121.603,121.618,281400002.0
2007-02-09 22:23:00,121.614,121.639,121.599,121.625,316000006.0
2007-02-09 22:24:00,121.63,121.63,121.577,121.58,325500004.0
2007-02-09 22:25:00,121.628,121.628,121.598,121.62,359500003.0
2007-02-09 22:26:00,121.625,121.634,121.582,121.597,257500003.0
2007-02-09 22:27:00,121.608,121.638,121.608,121.633,825900005.0
2007-02-09 22:28:00,121.628,121.636,121.612,121.619,319700001.0
2007-02-09 22:29:00,121.622,121.623,121.586,121.587,240300000.0
2007-02-09 22:30:00,121.593,121.618,121.585,121.602,205500002.0
2007-02-09 22:31:00,121.593,121.621,121.585,121.621,152800003.0
2007-02-09 22:32:00,121.611,121.621,121.599,121.615,326799994.0
2007-02-09 22:33:00,121.623,121.623,121.583,121.586,874300011.0
2007-02-09 22:34:00,121.581,121.624,121.581,121.612,850400003.0
2007-02-09 22:35:00,121.62,121.638,121.61,121.62,310199996.0
2007-02-09 22:36:00,121.642,121.659,121.631,121.648,858000003.0
2007-02-09 22:37:00,121.653,121.653,121.627,121.64,318100004.0
2007-02-09 22:38:00,121.652,121.659,121.618,121.63,138799997.0
2007-02-09 22:39:00,121.623,121.635,121.612,121.614,282299997.0
2007-02-09 22:40:00,121.615,121.647,121.608,121.608,608299996.0
2007-02-09 22:41:00,121.627,121.655,121.627,121.645,272399995.0
2007-02-09 22:42:00,121.633,121.653,121.621,121.653,157400005.0
2007-02-09 22:43:00,121.636,121.653,121.632,121.647,449800001.0
2007-02-09 22:44:00,121.655,121.659,121.616,121.618,130800001.0
2007-02-09 22:45:00,121.625,121.662,121.618,121.648,361999997.0
2007-02-09 22:46:00,121.65,121.658,121.625,121.647,318600000.0
2007-02-09 22:47:00,121.657,121.661,121.604,121.604,156099998.0
2007-02-09 22:48:00,121.605,121.65,121.603,121.603,329099999.0
2007-02-09 22:49:00,121.613,121.635,121.605,121.615,234300006.0
2007-02-09 22:50:00,121.608,121.63,121.59,121.609,461199999.0
2007-02-09 22:51:00,121.623,121.639,121.615,121.617,429500008.0
2007-02-09 22:52:00,121.616,121.648,121.609,121.629,272200001.0
2007-02-09 22:53:00,121.632,121.647,121.611,121.621,434600000.0
2007-02-09 22:54:00,121.62,121.631,121.613,121.623,151100000.0
2007-02-09 22:55:00,121.637,121.647,121.618,121.627,439800000.0
2007-02-09 22:56:00,121.634,121.639,121.607,121.607,255599997.0
2007-02-09 22:57:00,121.619,121.636,121.604,121.613,446699997.0
2007-02-09 22:58:00,121.622,121.64,121.618,121.639,299399997.0
2007-02-09 22:59:00,121.636,121.647,121.622,121.629,335999994.0
2007-02-09 23:00:00,121.631,121.671,121.631,121.636,316199999.0
2007-02-09 23:01:00,121.66,121.677,121.648,121.663,212600002.0
2007-02-09 23:02:00,121.672,121.68,121.664,121.674,209599997.0
2007-02-09 23:03:00,121.682,121.689,121.658,121.662,170300003.0
2007-02-09 23:04:00,121.68,121.684,121.663,121.663,139800000.0
2007-02-09 23:05:00,121.665,121.69,121.655,121.68,313599995.0
2007-02-09 23:06:00,121.682,121.691,121.672,121.687,85900000.0
2007-02-09 23:07:00,121.683,121.698,121.68,121.695,125299997.0
2007-02-09 23:08:00,121.697,121.697,121.68,121.68,311299997.0
2007-02-09 23:09:00,121.696,121.699,121.659,121.659,209699993.0
2007-02-09 23:10:00,121.675,121.675,121.648,121.657,398399999.0
2007-02-09 23:11:00,121.67,121.676,121.654,121.654,375599999.0
2007-02-09 23:12:00,121.641,121.656,121.63,121.65,375800006.0
2007-02-09 23:13:00,121.637,121.656,121.628,121.634,245399998.0
2007-02-09 23:14:00,121.64,121.664,121.629,121.65,195500004.0
2007-02-09 23:15:00,121.631,121.654,121.622,121.634,263100005.0
2007-02-09 23:16:00,121.638,121.65,121.638,121.646,314800003.0
2007-02-09 23:17:00,121.649,121.654,121.637,121.637,317200004.0
2007-02-09 23:18:00,121.633,121.651,121.624,121.634,194299998.0
2007-02-09 23:19:00,121.642,121.664,121.642,121.661,222299999.0
2007-02-09 23:20:00,121.643,121.659,121.634,121.656,139099999.0
2007-02-09 23:21:00,121.648,121.672,121.646,121.662,252299997.0
2007-02-09 23:22:00,121.664,121.684,121.649,121.649,155500003.0
2007-02-09 23:23:00,121.642,121.661,121.635,121.645,313900003.0
2007-02-09 23:24:00,121.649,121.649,121.631,121.641,380799994.0
2007-02-09 23:25:00,121.658,121.659,121.621,121.634,333200001.0
2007-02-09 23:26:00,121.642,121.654,121.631,121.651,308899996.0
2007-02-09 23:27:00,121.657,121.657,121.625,121.642,172100002.0
2007-02-09 23:28:00,121.648,121.672,121.641,121.672,306699999.0
2007-02-09 23:29:00,121.634,121.658,121.623,121.641,242499994.0
2007-02-09 23:30:00,121.645,121.645,121.621,121.621,228199998.0
2007-02-09 23:31:00,121.65,121.652,121.635,121.652,228399995.0
2007-02-09 23:32:00,121.65,121.66,121.633,121.65,120100002.0
2007-02-09 23:33:00,121.659,121.661,121.637,121.637,103000003.0
2007-02-09 23:34:00,121.642,121.649,121.633,121.647,177400000.0
2007-02-09 23:35:00,121.643,121.682,121.643,121.671,264800000.0
2007-02-09 23:36:00,121.663,121.68,121.661,121.68,267300003.0
2007-02-09 23:37:00,121.687,121.701,121.681,121.695,355100000.0
2007-02-09 23:38:00,121.678,121.696,121.662,121.665,194599999.0
2007-02-09 23:39:00,121.664,121.674,121.664,121.666,154499996.0
2007-02-09 23:40:00,121.667,121.667,121.653,121.658,272300004.0
2007-02-09 23:41:00,121.655,121.669,121.649,121.669,106899997.0
2007-02-09 23:42:00,121.647,121.676,121.646,121.676,190199994.0
2007-02-09 23:43:00,121.676,121.678,121.667,121.675,268799999.0
2007-02-09 23:44:00,121.679,121.682,121.676,121.679,150000003.0
2007-02-09 23:45:00,121.678,121.692,121.669,121.673,204300005.0
2007-02-09 23:46:00,121.67,121.687,121.656,121.656,359699996.0
2007-02-09 23:47:00,121.651,121.685,121.651,121.67,315799999.0
2007-02-09 23:48:00,121.666,121.706,121.666,121.705,224499997.0
2007-02-09 23:49:00,121.68,121.723,121.671,121.72,394199999.0
2007-02-09 23:50:00,121.711,121.711,121.703,121.711,203600002.0
2007-02-09 23:51:00,121.723,121.727,121.66,121.693,98199997.0
2007-02-09 23:52:00,121.715,121.724,121.694,121.721,170599998.0
2007-02-09 23:53:00,121.727,121.728,121.716,121.725,315100002.0
2007-02-09 23:54:00,121.724,121.731,121.705,121.705,296199999.0
2007-02-09 23:55:00,121.728,121.729,121.699,121.702,293400002.0
2007-02-09 23:56:00,121.701,121.71,121.675,121.693,194699997.0
2007-02-09 23:57:00,121.683,121.694,121.674,121.684,283499999.0
2007-02-09 23:58:00,121.698,121.711,121.694,121.7,116000000.0
2007-02-09 23:59:00,121.718,121.718,121.673,121.679,267500000.0
2007-02-12 00:00:00,121.772,121.797,121.754,121.795,190799999.0
2007-02-12 00:01:00,121.787,121.796,121.772,121.795,335800001.0
2007-02-12 00:02:00,121.797,121.811,121.79,121.801,220799999.0
2007-02-12 00:03:00,121.808,121.812,121.794,121.808,306800005.0
2007-02-12 00:04:00,121.801,121.821,121.79,121.81,265900004.0
2007-02-12 00:05:00,121.822,121.828,121.8,121.828,311800002.0
2007-02-12 00:06:00,121.829,121.829,121.806,121.817,311500003.0
2007-02-12 00:07:00,121.822,121.835,121.807,121.831,186600003.0
2007-02-12 00:08:00,121.828,121.837,121.812,121.828,153000000.0
2007-02-12 00:09:00,121.837,121.854,121.829,121.844,339699999.0
2007-02-12 00:10:00,121.857,121.881,121.854,121.86,121399999.0
2007-02-12 00:11:00,121.849,121.87,121.848,121.863,201900000.0
2007-02-12 00:12:00,121.883,121.891,121.86,121.866,362200001.0
2007-02-12 00:13:00,121.875,121.885,121.872,121.883,428800003.0
2007-02-12 00:14:00,121.887,121.887,121.852,121.866,361599996.0
2007-02-12 00:15:00,121.888,121.888,121.875,121.884,138300000.0
2007-02-12 00:16:00,121.889,121.9,121.862,121.875,273700000.0
2007-02-12 00:17:00,121.88,121.894,121.879,121.881,307400003.0
2007-02-12 00:18:00,121.88,121.905,121.871,121.895,174900001.0
2007-02-12 00:19:00,121.885,121.939,121.882,121.909,363599996.0
2007-02-12 00:20:00,121.907,121.938,121.899,121.937,149500000.0
2007-02-12 00:21:00,121.935,121.941,121.912,121.939,274200002.0
2007-02-12 00:22:00,121.951,121.969,121.93,121.969,201500000.0
2007-02-12 00:23:00,121.975,121.979,121.964,121.965,223300005.0
2007-02-12 00:24:00,121.952,122.003,121.947,121.984,288799997.0
2007-02-12 00:25:00,122.0,122.015,121.967,122.015,383300005.0
2007-02-12 00:26:00,122.002,122.05,122.002,122.02,205900005.0
2007-02-12 00:27:00,122.015,122.034,122.0,122.013,170800001.0
2007-02-12 00:28:00,122.043,122.055,122.018,122.025,292199999.0
2007-02-12 00:29:00,122.033,122.056,122.023,122.051,172000001.0
2007-02-12 00:30:00,122.03,122.05,122.024,122.043,217099997.0
2007-02-12 00:31:00,122.035,122.058,122.02,122.047,170400003.0
2007-02-12 00:32:00,122.045,122.049,122.031,122.031,184000000.0
2007-02-12 00:33:00,122.047,122.058,122.035,122.05,222299999.0
2007-02-12 00:34:00,122.052,122.071,122.042,122.064,249600000.0
2007-02-12 00:35:00,122.072,122.081,122.054,122.067,337400003.0
2007-02-12 00:36:00,122.065,122.079,122.052,122.066,169699998.0
2007-02-12 00:37:00,122.087,122.087,122.041,122.057,244500002.0
2007-02-12 00:38:00,122.052,122.075,122.039,122.066,179100003.0
2007-02-12 00:39:00,122.046,122.059,122.034,122.058,231600001.0
2007-02-12 00:40:00,122.065,122.066,122.028,122.051,329900000.0
2007-02-12 00:41:00,122.058,122.059,122.03,122.039,127100003.0
2007-02-12 00:42:00,122.028,122.057,122.013,122.026,359900000.0
2007-02-12 00:43:00,122.035,122.04,121.991,122.011,451800000.0
2007-02-12 00:44:00,122.007,122.014,121.944,121.953,146200000.0
2007-02-12 00:45:00,121.977,121.996,121.955,121.995,330500001.0
2007-02-12 00:46:00,121.968,122.002,121.958,121.995,299699992.0
2007-02-12 00:47:00,122.002,122.009,121.958,121.962,242500004.0
2007-02-12 00:48:00,121.997,122.005,121.973,121.987,196600004.0
2007-02-12 00:49:00,121.992,122.027,121.98,122.027,216700002.0
2007-02-12 00:50:00,122.038,122.039,121.987,122.005,434800006.0
2007-02-12 00:51:00,122.025,122.037,122.003,122.003,291699996.0
2007-02-12 00:52:00,121.993,122.026,121.993,122.01,248099995.0
2007-02-12 00:53:00,121.985,122.02,121.979,122.01,257499997.0
2007-02-12 00:54:00,122.008,122.031,121.976,121.985,188399997.0
2007-02-12 00:55:00,121.985,122.033,121.977,122.002,315399995.0
2007-02-12 00:56:00,122.024,122.035,122.002,122.005,223000004.0
2007-02-12 00:57:00,122.028,122.05,122.021,122.041,226799996.0
2007-02-12 00:58:00,122.045,122.057,122.002,122.014,292000000.0
2007-02-12 00:59:00,122.047,122.06,122.023,122.041,187300002.0
2007-02-12 01:00:00,122.042,122.051,122.008,122.017,274299997.0
2007-02-12 01:01:00,122.018,122.029,121.99,122.015,387900004.0
2007-02-12 01:02:00,122.002,122.019,121.973,121.978,212800003.0
2007-02-12 01:03:00,121.997,122.013,121.978,121.982,344800002.0
2007-02-12 01:04:00,121.992,122.0,121.965,121.98,424199995.0
2007-02-12 01:05:00,121.985,121.985,121.953,121.966,238300000.0
2007-02-12 01:06:00,121.962,121.97,121.909,121.914,240099995.0
2007-02-12 01:07:00,121.923,121.956,121.915,121.956,303100002.0
2007-02-12 01:08:00,121.915,121.949,121.911,121.941,191500001.0
2007-02-12 01:09:00,121.962,121.97,121.935,121.942,314099995.0
2007-02-12 01:10:00,121.968,121.969,121.926,121.955,438000005.0
2007-02-12 01:11:00,121.965,121.966,121.932,121.939,224299998.0
2007-02-12 01:12:00,121.949,121.955,121.922,121.95,241099997.0
2007-02-12 01:13:00,121.963,121.963,121.902,121.902,153099999.0
2007-02-12 01:14:00,121.897,121.922,121.891,121.891,193699999.0
2007-02-12 01:15:00,121.902,121.947,121.902,121.943,349300006.0
2007-02-12 01:16:00,121.93,121.96,121.921,121.953,193800000.0
2007-02-12 01:17:00,121.955,121.963,121.93,121.963,350200002.0
2007-02-12 01:18:00,121.965,121.976,121.948,121.954,224600002.0
2007-02-12 01:19:00,121.962,121.975,121.911,121.922,157400002.0
2007-02-12 01:20:00,121.932,121.938,121.894,121.894,231199998.0
2007-02-12 01:21:00,121.905,121.918,121.888,121.903,338000008.0
2007-02-12 01:22:00,121.92,121.939,121.913,121.93,399299997.0
2007-02-12 01:23:00,121.928,121.952,121.92,121.94,320899994.0
2007-02-12 01:24:00,121.945,121.95,121.906,121.906,381500003.0
2007-02-12 01:25:00,121.935,121.938,121.902,121.912,160400002.0
2007-02-12 01:26:00,121.922,121.925,121.896,121.896,203499998.0
2007-02-12 01:27:00,121.89,121.916,121.881,121.894,314300001.0
2007-02-12 01:28:00,121.884,121.893,121.867,121.873,190199995.0
2007-02-12 01:29:00,121.913,121.921,121.867,121.874,223600000.0
2007-02-12 01:30:00,121.877,121.91,121.877,121.896,163899999.0
2007-02-12 01:31:00,121.873,121.891,121.873,121.883,188899999.0
2007-02-12 01:32:00,121.868,121.917,121.868,121.916,212699998.0
2007-02-12 01:33:00,121.9,121.926,121.892,121.926,265500001.0
2007-02-12 01:34:00,121.915,121.915,121.879,121.891,445899999.0
2007-02-12 01:35:00,121.882,121.91,121.881,121.892,272199999.0
2007-02-12 01:36:00,121.897,121.897,121.863,121.876,296199997.0
2007-02-12 01:37:00,121.87,121.893,121.859,121.883,325700003.0
2007-02-12 01:38:00,121.865,121.88,121.846,121.858,183100001.0
2007-02-12 01:39:00,121.833,121.866,121.833,121.84,210299999.0
2007-02-12 01:40:00,121.841,121.86,121.833,121.849,159399999.0
2007-02-12 01:41:00,121.842,121.875,121.841,121.867,276499997.0
2007-02-12 01:42:00,121.876,121.879,121.833,121.835,245100000.0
2007-02-12 01:43:00,121.842,121.886,121.842,121.867,243299996.0
2007-02-12 01:44:00,121.865,121.875,121.843,121.861,229099999.0
2007-02-12 01:45:00,121.852,121.882,121.851,121.867,348199995.0
2007-02-12 01:46:00,121.882,121.902,121.875,121.894,436799999.0
2007-02-12 01:47:00,121.897,121.912,121.872,121.872,217799999.0
2007-02-12 01:48:00,121.883,121.895,121.873,121.884,137700001.0
2007-02-12 01:49:00,121.87,121.901,121.87,121.881,271899995.0
2007-02-12 01:50:00,121.88,121.892,121.867,121.885,376800000.0
2007-02-12 01:51:00,121.892,121.902,121.87,121.875,358900003.0
2007-02-12 01:52:00,121.872,121.901,121.871,121.874,209500001.0
2007-02-12 01:53:00,121.877,121.89,121.86,121.865,279400003.0
2007-02-12 01:54:00,121.869,121.886,121.862,121.873,234200000.0
2007-02-12 01:55:00,121.855,121.856,121.83,121.835,249100003.0
2007-02-12 01:56:00,121.828,121.85,121.817,121.822,294400002.0
2007-02-12 01:57:00,121.813,121.866,121.813,121.866,193700002.0
2007-02-12 01:58:00,121.85,121.855,121.811,121.811,367499997.0
2007-02-12 01:59:00,121.857,121.857,121.818,121.84,257000002.0
2007-02-12 02:00:00,121.85,121.851,121.829,121.84,190000003.0
2007-02-12 02:01:00,121.837,121.845,121.82,121.831,170900003.0
2007-02-12 02:02:00,121.823,121.851,121.818,121.82,233799998.0
2007-02-12 02:03:00,121.823,121.838,121.822,121.835,223100000.0
2007-02-12 02:04:00,121.855,121.872,121.841,121.852,197700000.0
2007-02-12 02:05:00,121.887,121.9,121.857,121.866,169400001.0
2007-02-12 02:06:00,121.872,121.876,121.85,121.85,353399992.0
2007-02-12 02:07:00,121.88,121.895,121.852,121.884,457900001.0
2007-02-12 02:08:00,121.898,121.898,121.851,121.867,208499995.0
2007-02-12 02:09:00,121.888,121.889,121.86,121.872,239599999.0
2007-02-12 02:10:00,121.88,121.891,121.835,121.891,276699996.0
2007-02-12 02:11:00,121.887,121.902,121.873,121.876,253100001.0
2007-02-12 02:12:00,121.895,121.903,121.862,121.887,282700001.0
2007-02-12 02:13:00,121.895,121.901,121.869,121.893,208700001.0
2007-02-12 02:14:00,121.888,121.908,121.874,121.887,177900004.0
2007-02-12 02:15:00,121.915,121.934,121.895,121.91,185300001.0
2007-02-12 02:16:00,121.957,121.957,121.905,121.916,233399999.0
2007-02-12 02:17:00,121.932,121.935,121.898,121.922,309400003.0
2007-02-12 02:18:00,121.913,121.943,121.908,121.938,281399995.0
2007-02-12 02:19:00,121.955,121.97,121.941,121.944,191899998.0
2007-02-12 02:20:00,121.949,121.956,121.908,121.916,214400004.0
2007-02-12 02:21:00,121.905,121.953,121.905,121.953,135799997.0
2007-02-12 02:22:00,121.957,121.959,121.925,121.937,240299999.0
2007-02-12 02:23:00,121.963,121.969,121.925,121.928,233599999.0
2007-02-12 02:24:00,121.945,121.95,121.907,121.932,173599999.0
2007-02-12 02:25:00,121.965,121.974,121.928,121.935,219799999.0
2007-02-12 02:26:00,121.933,121.97,121.926,121.945,416999999.0
2007-02-12 02:27:00,121.948,121.949,121.919,121.925,273900003.0
2007-02-12 02:28:00,121.921,121.936,121.893,121.911,284600003.0
2007-02-12 02:29:00,121.893,121.923,121.889,121.913,90100001.0
2007-02-12 02:30:00,121.894,121.91,121.865,121.895,325500001.0
2007-02-12 02:31:00,121.906,121.916,121.882,121.892,151099999.0
2007-02-12 02:32:00,121.902,121.91,121.872,121.891,279200001.0
2007-02-12 02:33:00,121.888,121.91,121.875,121.882,269100004.0
2007-02-12 02:34:00,121.922,121.929,121.87,121.899,245300000.0
2007-02-12 02:35:00,121.895,121.911,121.877,121.911,398000000.0
2007-02-12 02:36:00,121.918,121.918,121.868,121.872,227600005.0
2007-02-12 02:37:00,121.878,121.894,121.863,121.865,199300002.0
2007-02-12 02:38:00,121.873,121.894,121.867,121.88,191900001.0
2007-02-12 02:39:00,121.877,121.89,121.846,121.859,312799997.0
2007-02-12 02:40:00,121.872,121.882,121.852,121.872,321900000.0
2007-02-12 02:41:00,121.845,121.858,121.829,121.839,260899995.0
2007-02-12 02:42:00,121.838,121.866,121.838,121.853,170400001.0
2007-02-12 02:43:00,121.869,121.885,121.852,121.861,246500007.0
2007-02-12 02:44:00,121.86,121.926,121.851,121.916,273000004.0
2007-02-12 02:45:00,121.92,121.935,121.888,121.924,320999998.0
2007-02-12 02:46:00,121.925,121.925,121.909,121.912,177200002.0
2007-02-12 02:47:00,121.912,121.934,121.893,121.893,284200002.0
2007-02-12 02:48:00,121.903,121.923,121.87,121.912,199699997.0
2007-02-12 02:49:00,121.927,121.927,121.881,121.881,217699997.0
2007-02-12 02:50:00,121.903,121.904,121.864,121.87,284000002.0
2007-02-12 02:51:00,121.92,121.92,121.878,121.884,164600000.0
2007-02-12 02:52:00,121.89,121.917,121.879,121.893,293300005.0
2007-02-12 02:53:00,121.9,121.916,121.889,121.892,199799999.0
2007-02-12 02:54:00,121.922,121.933,121.889,121.898,148300001.0
2007-02-12 02:55:00,121.92,121.93,121.905,121.919,258300001.0
2007-02-12 02:56:00,121.908,121.915,121.894,121.894,346900008.0
2007-02-12 02:57:00,121.908,121.931,121.898,121.918,276000006.0
2007-02-12 02:58:00,121.938,121.938,121.89,121.902,232600001.0
2007-02-12 02:59:00,121.9,121.932,121.9,121.906,264100001.0
2007-02-12 03:00:00,121.895,121.918,121.895,121.906,143799998.0
2007-02-12 03:01:00,121.915,121.931,121.897,121.918,206199996.0
2007-02-12 03:02:00,121.907,121.907,121.883,121.883,197599996.0
2007-02-12 03:03:00,121.872,121.892,121.858,121.861,324500001.0
2007-02-12 03:04:00,121.9,121.911,121.866,121.883,341400009.0
2007-02-12 03:05:00,121.893,121.897,121.863,121.863,229499996.0
2007-02-12 03:06:00,121.893,121.906,121.879,121.881,293100006.0
2007-02-12 03:07:00,121.897,121.908,121.873,121.878,432600000.0
2007-02-12 03:08:00,121.883,121.9,121.87,121.871,228299997.0
2007-02-12 03:09:00,121.902,121.91,121.873,121.889,336100000.0
2007-02-12 03:10:00,121.906,121.908,121.851,121.863,245800002.0
2007-02-12 03:11:00,121.852,121.887,121.851,121.856,294900000.0
2007-02-12 03:12:00,121.862,121.881,121.841,121.849,236000005.0
2007-02-12 03:13:00,121.885,121.901,121.874,121.889,407399997.0
2007-02-12 03:14:00,121.902,121.905,121.871,121.882,306899997.0
2007-02-12 03:15:00,121.902,121.91,121.868,121.873,293000000.0
2007-02-12 03:16:00,121.86,121.905,121.86,121.901,209400001.0
2007-02-12 03:17:00,121.88,121.918,121.872,121.918,333299996.0
2007-02-12 03:18:00,121.896,121.896,121.876,121.876,313800000.0
2007-02-12 03:19:00,121.88,121.917,121.874,121.91,230500002.0
2007-02-12 03:20:00,121.92,121.92,121.871,121.872,202199999.0
2007-02-12 03:21:00,121.887,121.909,121.882,121.882,256700002.0
2007-02-12 03:22:00,121.875,121.904,121.874,121.896,304800006.0
2007-02-12 03:23:00,121.9,121.912,121.887,121.906,116400000.0
2007-02-12 03:24:00,121.91,121.916,121.879,121.885,287799999.0
2007-02-12 03:25:00,121.888,121.893,121.868,121.868,142300000.0
2007-02-12 03:26:00,121.865,121.905,121.856,121.888,146300003.0
2007-02-12 03:27:00,121.885,121.901,121.87,121.889,234400000.0
2007-02-12 03:28:00,121.868,121.879,121.86,121.863,187199998.0
2007-02-12 03:29:00,121.9,121.9,121.873,121.889,150300002.0
2007-02-12 03:30:00,121.9,121.913,121.872,121.889,233400003.0
2007-02-12 03:31:00,121.882,121.896,121.876,121.887,213599998.0
2007-02-12 03:32:00,121.905,121.914,121.88,121.895,293300001.0
2007-02-12 03:33:00,121.915,121.937,121.902,121.916,270599998.0
2007-02-12 03:34:00,121.925,121.936,121.897,121.923,149700002.0
2007-02-12 03:35:00,121.925,121.941,121.9,121.932,364000001.0
2007-02-12 03:36:00,121.922,121.937,121.912,121.921,418900004.0
2007-02-12 03:37:00,121.925,121.929,121.894,121.908,269799996.0
2007-02-12 03:38:00,121.915,121.926,121.889,121.889,185100001.0
2007-02-12 03:39:00,121.917,121.918,121.884,121.884,23900000.0
2007-02-12 03:40:00,121.884,121.933,121.884,121.919,383799997.0
2007-02-12 03:41:00,121.913,121.934,121.904,121.928,294499998.0
2007-02-12 03:42:00,121.918,121.926,121.899,121.903,258199998.0
2007-02-12 03:43:00,121.933,121.936,121.889,121.917,255700001.0
2007-02-12 03:44:00,121.913,121.933,121.904,121.922,155399998.0
2007-02-12 03:45:00,121.925,121.935,121.903,121.919,162100000.0
2007-02-12 03:46:00,121.932,121.947,121.909,121.917,178800001.0
2007-02-12 03:47:00,121.94,121.944,121.918,121.918,350799995.0
2007-02-12 03:48:00,121.918,121.949,121.907,121.921,320600002.0
2007-02-12 03:49:00,121.924,121.935,121.906,121.912,37400000.0
2007-02-12 03:50:00,121.918,121.939,121.908,121.933,201500002.0
2007-02-12 03:51:00,121.913,121.941,121.9,121.936,155900001.0
2007-02-12 03:52:00,121.925,121.936,121.907,121.922,168800002.0
2007-02-12 03:53:00,121.917,121.927,121.894,121.894,239800003.0
2007-02-12 03:54:00,121.883,121.917,121.883,121.913,290600000.0
2007-02-12 03:55:00,121.886,121.911,121.878,121.91,154100003.0
2007-02-12 03:56:00,121.893,121.92,121.885,121.912,307399998.0
2007-02-12 03:57:00,121.915,121.92,121.895,121.895,66299998.0
2007-02-12 03:58:00,121.875,121.926,121.875,121.911,241100000.0
2007-02-12 03:59:00,121.915,121.932,121.9,121.9,197400003.0
2007-02-12 04:00:00,121.903,121.916,121.891,121.914,371199994.0
2007-02-12 04:01:00,121.922,121.928,121.885,121.908,226900001.0
2007-02-12 04:02:00,121.922,121.93,121.899,121.912,375300006.0
2007-02-12 04:03:00,121.915,121.925,121.9,121.92,93300001.0
2007-02-12 04:04:00,121.92,121.92,121.889,121.911,250200006.0
2007-02-12 04:05:00,121.922,121.931,121.903,121.916,233299997.0
2007-02-12 04:06:00,121.913,121.919,121.892,121.915,189400001.0
2007-02-12 04:07:00,121.91,121.918,121.893,121.909,234499998.0
2007-02-12 04:08:00,121.91,121.925,121.9,121.912,211599998.0
2007-02-12 04:09:00,121.913,121.919,121.895,121.911,259999998.0
2007-02-12 04:10:00,121.915,121.919,121.883,121.897,178299998.0
2007-02-12 04:11:00,121.907,121.915,121.884,121.887,131900003.0
2007-02-12 04:12:00,121.888,121.915,121.88,121.913,136299996.0
2007-02-12 04:13:00,121.9,121.915,121.895,121.903,235700004.0
2007-02-12 04:14:00,121.912,121.92,121.891,121.909,195999996.0
2007-02-12 04:15:00,121.908,121.917,121.892,121.908,228500001.0
2007-02-12 04:16:00,121.912,121.915,121.876,121.886,283199996.0
2007-02-12 04:17:00,121.885,121.924,121.885,121.913,246600000.0
2007-02-12 04:18:00,121.9,121.918,121.895,121.903,173399997.0
2007-02-12 04:19:00,121.898,121.92,121.883,121.918,246499995.0
2007-02-12 04:20:00,121.915,121.924,121.885,121.887,302699993.0
2007-02-12 04:21:00,121.88,121.912,121.88,121.903,270799995.0
2007-02-12 04:22:00,121.903,121.926,121.884,121.905,204000006.0
2007-02-12 04:23:00,121.902,121.925,121.887,121.887,293300004.0
2007-02-12 04:24:00,121.923,121.934,121.897,121.919,320599995.0
2007-02-12 04:25:00,121.943,121.944,121.912,121.931,296100003.0
2007-02-12 04:26:00,121.932,121.943,121.894,121.903,289600005.0
2007-02-12 04:27:00,121.9,121.928,121.887,121.887,385999993.0
2007-02-12 04:28:00,121.897,121.931,121.897,121.912,172199998.0
2007-02-12 04:29:00,121.902,121.909,121.88,121.901,279399999.0
2007-02-12 04:30:00,121.898,121.936,121.898,121.93,224499994.0
2007-02-12 04:31:00,121.92,121.936,121.909,121.936,214700001.0
2007-02-12 04:32:00,121.92,121.939,121.91,121.916,124800000.0
2007-02-12 04:33:00,121.927,121.958,121.923,121.958,186800002.0
2007-02-12 04:34:00,121.962,121.966,121.938,121.955,161100001.0
2007-02-12 04:35:00,121.93,121.965,121.926,121.941,385799995.0
2007-02-12 04:36:00,121.912,121.956,121.912,121.947,187500000.0
2007-02-12 04:37:00,121.95,121.96,121.937,121.939,101400000.0
2007-02-12 04:38:00,121.962,121.965,121.93,121.957,170800002.0
2007-02-12 04:39:00,121.95,121.97,121.933,121.935,313799996.0
2007-02-12 04:40:00,121.947,121.956,121.927,121.944,259100001.0
2007-02-12 04:41:00,121.944,121.944,121.918,121.92,151600001.0
2007-02-12 04:42:00,121.935,121.941,121.914,121.93,384999996.0
2007-02-12 04:43:00,121.943,121.944,121.905,121.91,270300001.0
2007-02-12 04:44:00,121.906,121.923,121.895,121.923,187300000.0
2007-02-12 04:45:00,121.93,121.934,121.886,121.9,267299999.0
2007-02-12 04:46:00,121.927,121.943,121.915,121.919,303800002.0
2007-02-12 04:47:00,121.918,121.936,121.904,121.936,285800001.0
2007-02-12 04:48:00,121.938,121.949,121.929,121.94,209799998.0
2007-02-12 04:49:00,121.945,121.959,121.926,121.926,137199998.0
2007-02-12 04:50:00,121.93,121.95,121.922,121.95,204599998.0
2007-02-12 04:51:00,121.96,121.963,121.913,121.939,315599997.0
2007-02-12 04:52:00,121.962,121.962,121.915,121.918,335000008.0
2007-02-12 04:53:00,121.94,121.949,121.925,121.925,358900000.0
2007-02-12 04:54:00,121.947,121.961,121.927,121.948,259299995.0
2007-02-12 04:55:00,121.943,121.968,121.94,121.968,139200001.0
2007-02-12 04:56:00,121.964,121.975,121.927,121.929,224299997.0
2007-02-12 04:57:00,121.933,121.97,121.933,121.942,250200003.0
2007-02-12 04:58:00,121.97,121.981,121.921,121.921,148199997.0
2007-02-12 04:59:00,121.932,121.97,121.932,121.966,229399999.0
2007-02-12 05:00:00,121.98,121.981,121.934,121.943,212500000.0
2007-02-12 05:01:00,121.957,121.971,121.945,121.96,280900000.0
2007-02-12 05:02:00,121.962,121.972,121.93,121.937,271000001.0
2007-02-12 05:03:00,121.962,121.962,121.938,121.946,253600002.0
2007-02-12 05:04:00,121.948,121.956,121.943,121.952,198000000.0
2007-02-12 05:05:00,121.965,121.968,121.939,121.958,348900004.0
2007-02-12 05:06:00,121.961,121.963,121.926,121.943,314200003.0
2007-02-12 05:07:00,121.945,121.981,121.945,121.978,283599999.0
2007-02-12 05:08:00,121.94,121.985,121.94,121.961,210100001.0
2007-02-12 05:09:00,121.951,121.991,121.945,121.985,357300001.0
2007-02-12 05:10:00,121.99,121.994,121.945,121.956,171700002.0
2007-02-12 05:11:00,121.953,121.981,121.948,121.967,237499996.0
2007-02-12 05:12:00,121.952,121.972,121.945,121.955,248600005.0
2007-02-12 05:13:00,121.943,121.976,121.932,121.968,199700000.0
2007-02-12 05:14:00,121.99,121.994,121.956,121.986,241599999.0
2007-02-12 05:15:00,121.991,121.994,121.952,121.96,91000000.0
2007-02-12 05:16:00,121.975,121.987,121.962,121.974,387499992.0
2007-02-12 05:17:00,121.98,121.98,121.954,121.967,153000002.0
2007-02-12 05:18:00,121.951,121.97,121.942,121.968,286100001.0
2007-02-12 05:19:00,121.972,121.996,121.972,121.985,329799999.0
2007-02-12 05:20:00,121.982,121.988,121.946,121.953,257000000.0
2007-02-12 05:21:00,121.98,121.987,121.953,121.973,316199998.0
2007-02-12 05:22:00,121.96,121.983,121.948,121.983,157800003.0
2007-02-12 05:23:00,121.968,121.983,121.947,121.969,243000005.0
2007-02-12 05:24:00,121.955,121.958,121.932,121.932,164900003.0
2007-02-12 05:25:00,121.94,121.958,121.928,121.935,331699999.0
2007-02-12 05:26:00,121.923,121.959,121.923,121.936,227299999.0
2007-02-12 05:27:00,121.935,121.951,121.913,121.924,85700000.0
2007-02-12 05:28:00,121.943,121.978,121.94,121.978,229700003.0
2007-02-12 05:29:00,121.972,121.988,121.949,121.949,463000009.0
2007-02-12 05:30:00,121.98,121.98,121.938,121.945,205500002.0
2007-02-12 05:31:00,121.983,121.984,121.947,121.95,321099998.0
2007-02-12 05:32:00,121.942,121.972,121.942,121.972,277700002.0
2007-02-12 05:33:00,121.965,121.972,121.947,121.972,192299998.0
2007-02-12 05:34:00,121.953,121.973,121.932,121.932,368000002.0
2007-02-12 05:35:00,121.944,121.991,121.944,121.973,396700002.0
2007-02-12 05:36:00,121.975,121.983,121.932,121.95,182799996.0
2007-02-12 05:37:00,121.965,121.974,121.941,121.944,279699996.0
2007-02-12 05:38:00,121.938,121.954,121.925,121.935,290900000.0
2007-02-12 05:39:00,121.937,121.966,121.937,121.953,118299999.0
2007-02-12 05:40:00,121.965,121.979,121.945,121.961,264899997.0
2007-02-12 05:41:00,121.949,121.965,121.924,121.965,256500004.0
2007-02-12 05:42:00,121.972,121.972,121.918,121.918,296500004.0
2007-02-12 05:43:00,121.926,121.964,121.926,121.957,103200002.0
2007-02-12 05:44:00,121.94,121.955,121.93,121.946,199400000.0
2007-02-12 05:45:00,121.941,121.948,121.917,121.943,305700001.0
2007-02-12 05:46:00,121.948,121.949,121.905,121.93,307699997.0
2007-02-12 05:47:00,121.932,121.939,121.902,121.926,114699999.0
2007-02-12 05:48:00,121.922,121.938,121.904,121.933,186200000.0
2007-02-12 05:49:00,121.96,121.963,121.925,121.934,164700001.0
2007-02-12 05:50:00,121.945,121.956,121.913,121.923,411100002.0
2007-02-12 05:51:00,121.942,121.951,121.923,121.924,301700000.0
2007-02-12 05:52:00,121.937,121.945,121.898,121.898,332399998.0
2007-02-12 05:53:00,121.936,121.951,121.928,121.936,322400002.0
2007-02-12 05:54:00,121.94,121.955,121.922,121.935,149299998.0
2007-02-12 05:55:00,121.945,121.954,121.932,121.953,477000004.0
2007-02-12 05:56:00,121.93,121.967,121.926,121.932,190899999.0
2007-02-12 05:57:00,121.945,121.948,121.911,121.916,382599998.0
2007-02-12 05:58:00,121.927,121.935,121.905,121.933,351300006.0
2007-02-12 05:59:00,121.932,121.955,121.926,121.955,261700004.0
2007-02-12 06:00:00,121.953,121.958,121.918,121.958,241300005.0
2007-02-12 06:01:00,121.95,121.95,121.919,121.935,193100000.0
2007-02-12 06:02:00,121.962,121.969,121.918,121.956,284300001.0
2007-02-12 06:03:00,121.953,121.953,121.918,121.939,231700005.0
2007-02-12 06:04:00,121.943,121.947,121.92,121.924,144899999.0
2007-02-12 06:05:00,121.945,121.955,121.915,121.937,346699999.0
2007-02-12 06:06:00,121.947,121.963,121.926,121.932,278999999.0
2007-02-12 06:07:00,121.93,121.946,121.927,121.944,310600006.0
2007-02-12 06:08:00,121.953,121.956,121.932,121.95,182899999.0
2007-02-12 06:09:00,121.948,121.963,121.939,121.963,115000000.0
2007-02-12 06:10:00,121.977,121.977,121.919,121.919,317000002.0
2007-02-12 06:11:00,121.911,121.962,121.911,121.939,315099995.0
2007-02-12 06:12:00,121.935,121.962,121.924,121.936,196900001.0
2007-02-12 06:13:00,121.93,121.954,121.93,121.949,67400000.0
2007-02-12 06:14:00,121.958,121.958,121.923,121.928,276099999.0
2007-02-12 06:15:00,121.938,121.962,121.935,121.95,415999996.0
2007-02-12 06:16:00,121.962,121.962,121.936,121.947,201300000.0
2007-02-12 06:17:00,121.96,121.964,121.925,121.932,176000000.0
2007-02-12 06:18:00,121.933,121.956,121.926,121.956,424500003.0
2007-02-12 06:19:00,121.96,121.965,121.936,121.945,246600002.0
2007-02-12 06:20:00,121.931,121.96,121.93,121.948,193400000.0
2007-02-12 06:21:00,121.943,121.963,121.934,121.958,332899997.0
2007-02-12 06:22:00,121.941,121.958,121.941,121.948,330700000.0
2007-02-12 06:23:00,121.941,121.956,121.92,121.956,179699998.0
2007-02-12 06:24:00,121.938,121.952,121.928,121.947,210100000.0
2007-02-12 06:25:00,121.942,121.95,121.917,121.927,252600004.0
2007-02-12 06:26:00,121.912,121.949,121.912,121.917,345599996.0
2007-02-12 06:27:00,121.927,121.949,121.925,121.93,227099998.0
2007-02-12 06:28:00,121.927,121.938,121.903,121.928,308000000.0
2007-02-12 06:29:00,121.923,121.947,121.913,121.92,183100001.0
2007-02-12 06:30:00,121.922,121.938,121.91,121.915,277899993.0
2007-02-12 06:31:00,121.912,121.951,121.912,121.933,291799995.0
2007-02-12 06:32:00,121.945,121.956,121.913,121.925,133400002.0
2007-02-12 06:33:00,121.945,121.956,121.909,121.912,333600001.0
2007-02-12 06:34:00,121.918,121.963,121.907,121.907,304799998.0
2007-02-12 06:35:00,121.92,121.95,121.916,121.917,249299998.0
2007-02-12 06:36:00,121.895,121.935,121.892,121.911,348300005.0
2007-02-12 06:37:00,121.943,121.949,121.899,121.904,153999999.0
2007-02-12 06:38:00,121.898,121.94,121.89,121.926,266600006.0
2007-02-12 06:39:00,121.92,121.943,121.914,121.914,450200002.0
2007-02-12 06:40:00,121.922,121.927,121.898,121.927,263000003.0
2007-02-12 06:41:00,121.937,121.94,121.917,121.918,244999997.0
2007-02-12 06:42:00,121.93,121.94,121.9,121.905,242999995.0
2007-02-12 06:43:00,121.908,121.926,121.901,121.912,313999999.0
2007-02-12 06:44:00,121.922,121.944,121.919,121.93,271000001.0
2007-02-12 06:45:00,121.926,121.956,121.915,121.915,169700002.0
2007-02-12 06:46:00,121.912,121.946,121.906,121.936,281199999.0
2007-02-12 06:47:00,121.915,121.948,121.915,121.937,383999997.0
2007-02-12 06:48:00,121.938,121.961,121.925,121.925,375099998.0
2007-02-12 06:49:00,121.963,121.963,121.929,121.938,151100000.0
2007-02-12 06:50:00,121.93,121.97,121.921,121.968,220200000.0
2007-02-12 06:51:00,121.945,121.972,121.927,121.951,336200003.0
2007-02-12 06:52:00,121.956,121.967,121.921,121.921,320400001.0
2007-02-12 06:53:00,121.928,121.953,121.902,121.902,167000002.0
2007-02-12 06:54:00,121.923,121.954,121.923,121.941,268899995.0
2007-02-12 06:55:00,121.935,121.948,121.935,121.948,173099999.0
2007-02-12 06:56:00,121.952,121.961,121.91,121.91,209100003.0
2007-02-12 06:57:00,121.912,121.965,121.912,121.955,219299999.0
2007-02-12 06:58:00,121.938,121.96,121.924,121.956,219300001.0
2007-02-12 06:59:00,121.955,121.976,121.937,121.976,256099999.0
2007-02-12 07:00:00,121.933,121.971,121.92,121.93,351700000.0
2007-02-12 07:01:00,121.957,121.969,121.944,121.953,308000006.0
2007-02-12 07:02:00,121.942,121.986,121.93,121.986,260399999.0
2007-02-12 07:03:00,121.991,121.991,121.936,121.936,545599998.0
2007-02-12 07:04:00,121.935,121.975,121.929,121.938,335200005.0
2007-02-12 07:05:00,121.953,121.982,121.95,121.968,316799998.0
2007-02-12 07:06:00,121.96,121.978,121.945,121.945,236699994.0
2007-02-12 07:07:00,121.954,121.972,121.954,121.96,255699995.0
2007-02-12 07:08:00,121.94,121.973,121.94,121.968,324099998.0
2007-02-12 07:09:00,121.972,121.981,121.963,121.975,256599999.0
2007-02-12 07:10:00,121.965,121.977,121.951,121.957,411399999.0
2007-02-12 07:11:00,121.96,121.981,121.95,121.959,430199996.0
2007-02-12 07:12:00,121.982,121.985,121.95,121.962,235399999.0
2007-02-12 07:13:00,121.973,121.986,121.946,121.946,213800001.0
2007-02-12 07:14:00,121.93,121.966,121.926,121.93,166600000.0
2007-02-12 07:15:00,121.933,121.976,121.933,121.976,171500002.0
2007-02-12 07:16:00,121.982,121.991,121.941,121.95,316299997.0
2007-02-12 07:17:00,121.96,121.988,121.96,121.988,244199998.0
2007-02-12 07:18:00,121.997,121.997,121.938,121.94,239900001.0
2007-02-12 07:19:00,121.943,121.966,121.936,121.955,290499992.0
2007-02-12 07:20:00,121.957,121.972,121.93,121.934,253300000.0
2007-02-12 07:21:00,121.93,121.969,121.924,121.952,231599998.0
2007-02-12 07:22:00,121.945,121.945,121.916,121.922,88399999.0
2007-02-12 07:23:00,121.911,121.94,121.903,121.928,110099999.0
2007-02-12 07:24:00,121.928,121.941,121.899,121.902,282500001.0
2007-02-12 07:25:00,121.913,121.946,121.913,121.945,357899999.0
2007-02-12 07:26:00,121.928,121.93,121.911,121.911,218099999.0
2007-02-12 07:27:00,121.897,121.942,121.897,121.925,314300005.0
2007-02-12 07:28:00,121.942,121.949,121.907,121.925,247900002.0
2007-02-12 07:29:00,121.94,121.95,121.909,121.925,295899995.0
2007-02-12 07:30:00,121.913,121.944,121.91,121.938,227200002.0
2007-02-12 07:31:00,121.95,121.95,121.91,121.915,193900001.0
2007-02-12 07:32:00,121.919,121.966,121.919,121.936,449399997.0
2007-02-12 07:33:00,121.947,121.947,121.92,121.938,379200003.0
2007-02-12 07:34:00,121.943,121.954,121.915,121.95,262199999.0
2007-02-12 07:35:00,121.927,121.949,121.924,121.935,158399999.0
2007-02-12 07:36:00,121.96,121.96,121.912,121.939,173299999.0
2007-02-12 07:37:00,121.958,121.958,121.939,121.942,264600002.0
2007-02-12 07:38:00,121.945,121.945,121.915,121.925,168400000.0
2007-02-12 07:39:00,121.917,121.955,121.917,121.947,249700000.0
2007-02-12 07:40:00,121.943,121.945,121.918,121.918,257700000.0
2007-02-12 07:41:00,121.955,121.955,121.913,121.913,190900002.0
2007-02-12 07:42:00,121.922,121.935,121.891,121.891,216600002.0
2007-02-12 07:43:00,121.919,121.935,121.913,121.913,184200002.0
2007-02-12 07:44:00,121.887,121.936,121.887,121.924,225700002.0
2007-02-12 07:45:00,121.925,121.935,121.905,121.931,224499997.0
2007-02-12 07:46:00,121.925,121.957,121.92,121.934,215999999.0
2007-02-12 07:47:00,121.925,121.952,121.92,121.935,224100000.0
2007-02-12 07:48:00,121.947,121.948,121.906,121.906,218700004.0
2007-02-12 07:49:00,121.945,121.949,121.927,121.927,202499996.0
2007-02-12 07:50:00,121.92,121.935,121.909,121.921,175100000.0
2007-02-12 07:51:00,121.938,121.938,121.884,121.9,353599998.0
2007-02-12 07:52:00,121.883,121.901,121.878,121.894,280400003.0
2007-02-12 07:53:00,121.898,121.91,121.887,121.896,238200003.0
2007-02-12 07:54:00,121.883,121.913,121.873,121.893,216799998.0
2007-02-12 07:55:00,121.888,121.899,121.876,121.88,215300005.0
2007-02-12 07:56:00,121.894,121.894,121.859,121.859,135200003.0
2007-02-12 07:57:00,121.882,121.906,121.859,121.863,342800006.0
2007-02-12 07:58:00,121.857,121.887,121.849,121.863,189400003.0
2007-02-12 07:59:00,121.885,121.895,121.866,121.877,310300004.0
2007-02-12 08:00:00,121.907,121.909,121.874,121.896,282100003.0
2007-02-12 08:01:00,121.912,121.917,121.877,121.896,322899996.0
2007-02-12 08:02:00,121.912,121.919,121.872,121.872,203099996.0
2007-02-12 08:03:00,121.887,121.917,121.887,121.9,152400002.0
2007-02-12 08:04:00,121.897,121.914,121.88,121.884,218700001.0
2007-02-12 08:05:00,121.91,121.923,121.893,121.893,229500005.0
2007-02-12 08:06:00,121.893,121.916,121.866,121.866,275700000.0
2007-02-12 08:07:00,121.878,121.898,121.861,121.874,220699997.0
2007-02-12 08:08:00,121.902,121.908,121.886,121.906,316700001.0
2007-02-12 08:09:00,121.906,121.906,121.87,121.884,279400004.0
2007-02-12 08:10:00,121.923,121.923,121.857,121.878,246100001.0
2007-02-12 08:11:00,121.89,121.905,121.862,121.895,265699999.0
2007-02-12 08:12:00,121.887,121.897,121.85,121.858,478899994.0
2007-02-12 08:13:00,121.86,121.874,121.84,121.863,194899999.0
2007-02-12 08:14:00,121.843,121.844,121.81,121.821,204900002.0
2007-02-12 08:15:00,121.83,121.83,121.8,121.807,227700002.0
2007-02-12 08:16:00,121.818,121.824,121.78,121.792,218100003.0
2007-02-12 08:17:00,121.794,121.84,121.794,121.822,233900003.0
2007-02-12 08:18:00,121.828,121.828,121.768,121.787,352600003.0
2007-02-12 08:19:00,121.81,121.837,121.781,121.788,174399999.0
2007-02-12 08:20:00,121.785,121.82,121.779,121.808,197500001.0
2007-02-12 08:21:00,121.765,121.811,121.762,121.801,198799998.0
2007-02-12 08:22:00,121.792,121.798,121.774,121.792,170200000.0
2007-02-12 08:23:00,121.792,121.81,121.776,121.786,315399999.0
2007-02-12 08:24:00,121.782,121.836,121.777,121.812,241499996.0
2007-02-12 08:25:00,121.82,121.843,121.789,121.789,175500000.0
2007-02-12 08:26:00,121.818,121.827,121.8,121.807,240600002.0
2007-02-12 08:27:00,121.806,121.828,121.798,121.803,216700001.0
2007-02-12 08:28:00,121.785,121.819,121.782,121.814,275299999.0
2007-02-12 08:29:00,121.803,121.826,121.795,121.821,176500004.0
2007-02-12 08:30:00,121.813,121.813,121.77,121.783,271900002.0
2007-02-12 08:31:00,121.82,121.827,121.791,121.806,208300001.0
2007-02-12 08:32:00,121.817,121.818,121.782,121.812,350400000.0
2007-02-12 08:33:00,121.815,121.853,121.795,121.841,241599999.0
2007-02-12 08:34:00,121.837,121.848,121.805,121.832,465899994.0
2007-02-12 08:35:00,121.842,121.85,121.821,121.837,218499998.0
2007-02-12 08:36:00,121.834,121.834,121.797,121.799,272800003.0
2007-02-12 08:37:00,121.823,121.857,121.823,121.846,72900000.0
2007-02-12 08:38:00,121.838,121.875,121.832,121.858,280400000.0
2007-02-12 08:39:00,121.857,121.862,121.827,121.83,305999997.0
2007-02-12 08:40:00,121.847,121.863,121.834,121.838,355399998.0
2007-02-12 08:41:00,121.868,121.876,121.835,121.855,228299999.0
2007-02-12 08:42:00,121.862,121.885,121.845,121.859,294300002.0
2007-02-12 08:43:00,121.88,121.891,121.862,121.888,260200003.0
2007-02-12 08:44:00,121.858,121.885,121.844,121.874,183600004.0
2007-02-12 08:45:00,121.88,121.896,121.856,121.889,382200006.0
2007-02-12 08:46:00,121.887,121.905,121.869,121.869,137900001.0
2007-02-12 08:47:00,121.876,121.906,121.868,121.868,307200004.0
2007-02-12 08:48:00,121.87,121.9,121.869,121.9,327699991.0
2007-02-12 08:49:00,121.915,121.921,121.89,121.903,360700006.0
2007-02-12 08:50:00,121.917,121.932,121.876,121.901,222400002.0
2007-02-12 08:51:00,121.932,121.938,121.9,121.919,353999999.0
2007-02-12 08:52:00,121.932,121.94,121.891,121.915,227199999.0
2007-02-12 08:53:00,121.919,121.935,121.903,121.912,161700000.0
2007-02-12 08:54:00,121.93,121.933,121.885,121.927,296500002.0
2007-02-12 08:55:00,121.91,121.931,121.899,121.913,352700002.0
2007-02-12 08:56:00,121.922,121.925,121.884,121.902,306100004.0
2007-02-12 08:57:00,121.92,121.935,121.908,121.922,182800000.0
2007-02-12 08:58:00,121.903,121.929,121.898,121.919,242200002.0
2007-02-12 08:59:00,121.906,121.943,121.896,121.92,191000000.0
2007-02-12 09:00:00,121.91,121.964,121.907,121.921,275500000.0
2007-02-12 09:01:00,121.92,121.961,121.916,121.93,202899999.0
2007-02-12 09:02:00,121.905,121.937,121.883,121.935,456999994.0
2007-02-12 09:03:00,121.95,121.955,121.91,121.91,551400006.0
2007-02-12 09:04:00,121.937,121.942,121.891,121.901,234900002.0
2007-02-12 09:05:00,121.929,121.954,121.929,121.936,153800004.0
2007-02-12 09:06:00,121.932,121.951,121.924,121.926,208399995.0
2007-02-12 09:07:00,121.953,121.954,121.915,121.927,300199999.0
2007-02-12 09:08:00,121.935,121.949,121.927,121.94,152300002.0
2007-02-12 09:09:00,121.938,121.944,121.925,121.93,192199996.0
2007-02-12 09:10:00,121.908,121.941,121.902,121.91,356999997.0
2007-02-12 09:11:00,121.933,121.933,121.908,121.913,402099994.0
2007-02-12 09:12:00,121.902,121.937,121.901,121.926,305199999.0
2007-02-12 09:13:00,121.923,121.937,121.901,121.924,164700001.0
2007-02-12 09:14:00,121.932,121.941,121.905,121.905,144600001.0
2007-02-12 09:15:00,121.907,121.944,121.907,121.928,144200004.0
2007-02-12 09:16:00,121.928,121.937,121.891,121.927,221100001.0
2007-02-12 09:17:00,121.915,121.924,121.89,121.908,170700002.0
2007-02-12 09:18:00,121.917,121.927,121.882,121.903,257800002.0
2007-02-12 09:19:00,121.93,121.941,121.89,121.89,317300004.0
2007-02-12 09:20:00,121.907,121.918,121.876,121.899,234199999.0
2007-02-12 09:21:00,121.895,121.923,121.883,121.89,204500001.0
2007-02-12 09:22:00,121.902,121.928,121.886,121.919,303999997.0
2007-02-12 09:23:00,121.903,121.914,121.888,121.888,228400004.0
2007-02-12 09:24:00,121.9,121.903,121.869,121.882,112800000.0
2007-02-12 09:25:00,121.908,121.914,121.864,121.876,178300000.0
2007-02-12 09:26:00,121.893,121.926,121.893,121.908,329900003.0
2007-02-12 09:27:00,121.92,121.936,121.896,121.897,176200004.0
2007-02-12 09:28:00,121.927,121.939,121.881,121.92,439600004.0
2007-02-12 09:29:00,121.92,121.924,121.903,121.914,127999997.0
2007-02-12 09:30:00,121.924,121.924,121.882,121.904,97999998.0
2007-02-12 09:31:00,121.91,121.935,121.901,121.922,321700001.0
2007-02-12 09:32:00,121.928,121.928,121.88,121.892,433999996.0
2007-02-12 09:33:00,121.892,121.94,121.892,121.928,246100001.0
2007-02-12 09:34:00,121.915,121.931,121.899,121.903,231800001.0
2007-02-12 09:35:00,121.895,121.928,121.885,121.928,211299999.0
2007-02-12 09:36:00,121.921,121.921,121.872,121.903,285999999.0
2007-02-12 09:37:00,121.92,121.92,121.853,121.87,260500002.0
2007-02-12 09:38:00,121.867,121.897,121.853,121.895,315600002.0
2007-02-12 09:39:00,121.893,121.9,121.844,121.858,237699997.0
2007-02-12 09:40:00,121.875,121.885,121.852,121.874,335299993.0
2007-02-12 09:41:00,121.848,121.859,121.833,121.842,235800004.0
2007-02-12 09:42:00,121.839,121.868,121.839,121.846,175499999.0
2007-02-12 09:43:00,121.835,121.86,121.813,121.858,205499998.0
2007-02-12 09:44:00,121.83,121.862,121.826,121.845,164799997.0
2007-02-12 09:45:00,121.867,121.876,121.849,121.872,214099998.0
2007-02-12 09:46:00,121.895,121.9,121.854,121.886,123000004.0
2007-02-12 09:47:00,121.891,121.908,121.877,121.884,350000004.0
2007-02-12 09:48:00,121.882,121.893,121.833,121.868,193999999.0
2007-02-12 09:49:00,121.86,121.889,121.849,121.869,174199998.0
2007-02-12 09:50:00,121.86,121.868,121.793,121.833,238300001.0
2007-02-12 09:51:00,121.848,121.871,121.842,121.859,302499995.0
2007-02-12 09:52:00,121.84,121.895,121.83,121.895,219700002.0
2007-02-12 09:53:00,121.895,121.91,121.871,121.91,342800003.0
2007-02-12 09:54:00,121.88,121.907,121.87,121.877,322700002.0
2007-02-12 09:55:00,121.875,121.897,121.872,121.883,326000001.0
2007-02-12 09:56:00,121.882,121.897,121.869,121.876,337400000.0
2007-02-12 09:57:00,121.893,121.893,121.849,121.859,242199995.0
2007-02-12 09:58:00,121.853,121.889,121.835,121.852,166500002.0
2007-02-12 09:59:00,121.83,121.865,121.83,121.831,256700002.0
2007-02-12 10:00:00,121.841,121.855,121.825,121.829,314500004.0
2007-02-12 10:01:00,121.839,121.867,121.839,121.863,79999999.0
2007-02-12 10:02:00,121.853,121.866,121.839,121.84,471200006.0
2007-02-12 10:03:00,121.815,121.872,121.815,121.832,121700003.0
2007-02-12 10:04:00,121.828,121.846,121.776,121.776,252199995.0
2007-02-12 10:05:00,121.762,121.799,121.732,121.74,262200008.0
2007-02-12 10:06:00,121.705,121.765,121.705,121.759,315800008.0
2007-02-12 10:07:00,121.762,121.771,121.709,121.746,332400001.0
2007-02-12 10:08:00,121.767,121.775,121.746,121.77,262400005.0
2007-02-12 10:09:00,121.777,121.789,121.757,121.757,257500005.0
2007-02-12 10:10:00,121.768,121.768,121.74,121.759,280599997.0
2007-02-12 10:11:00,121.758,121.763,121.724,121.75,317400000.0
2007-02-12 10:12:00,121.743,121.798,121.736,121.792,241700001.0
2007-02-12 10:13:00,121.77,121.853,121.762,121.83,195800000.0
2007-02-12 10:14:00,121.813,121.839,121.808,121.829,306600000.0
2007-02-12 10:15:00,121.815,121.847,121.8,121.8,327900001.0
2007-02-12 10:16:00,121.802,121.836,121.783,121.836,128099999.0
2007-02-12 10:17:00,121.83,121.839,121.806,121.806,153800000.0
2007-02-12 10:18:00,121.79,121.828,121.783,121.802,327099993.0
2007-02-12 10:19:00,121.778,121.804,121.774,121.774,296399999.0
2007-02-12 10:20:00,121.793,121.822,121.78,121.799,291699999.0
2007-02-12 10:21:00,121.82,121.825,121.787,121.79,301499999.0
2007-02-12 10:22:00,121.807,121.823,121.799,121.801,222499999.0
2007-02-12 10:23:00,121.813,121.818,121.765,121.793,133400001.0
2007-02-12 10:24:00,121.802,121.804,121.766,121.772,213900001.0
2007-02-12 10:25:00,121.755,121.776,121.741,121.752,305199993.0
2007-02-12 10:26:00,121.763,121.793,121.745,121.784,251599999.0
2007-02-12 10:27:00,121.82,121.823,121.745,121.789,268899994.0
2007-02-12 10:28:00,121.788,121.802,121.766,121.787,199899998.0
2007-02-12 10:29:00,121.782,121.797,121.777,121.795,276200003.0
2007-02-12 10:30:00,121.8,121.815,121.775,121.775,263399995.0
2007-02-12 10:31:00,121.802,121.812,121.79,121.791,219199996.0
2007-02-12 10:32:00,121.78,121.822,121.78,121.818,331499999.0
2007-02-12 10:33:00,121.82,121.83,121.793,121.823,163600003.0
2007-02-12 10:34:00,121.833,121.839,121.803,121.812,267099996.0
2007-02-12 10:35:00,121.803,121.833,121.796,121.821,279799997.0
2007-02-12 10:36:00,121.827,121.849,121.827,121.828,162400002.0
2007-02-12 10:37:00,121.823,121.842,121.801,121.801,244700002.0
2007-02-12 10:38:00,121.807,121.844,121.807,121.817,219500000.0
2007-02-12 10:39:00,121.812,121.846,121.811,121.846,322699999.0
2007-02-12 10:40:00,121.828,121.854,121.819,121.854,366200003.0
2007-02-12 10:41:00,121.855,121.855,121.813,121.817,172099998.0
2007-02-12 10:42:00,121.823,121.848,121.819,121.848,298300003.0
2007-02-12 10:43:00,121.85,121.856,121.835,121.836,237500000.0
2007-02-12 10:44:00,121.833,121.845,121.81,121.816,302599996.0
2007-02-12 10:45:00,121.847,121.858,121.834,121.849,277099993.0
2007-02-12 10:46:00,121.841,121.87,121.824,121.861,396199993.0
2007-02-12 10:47:00,121.892,121.906,121.862,121.881,262499998.0
2007-02-12 10:48:00,121.865,121.922,121.863,121.908,302400001.0
2007-02-12 10:49:00,121.897,121.91,121.884,121.903,166400001.0
2007-02-12 10:50:00,121.912,121.915,121.884,121.887,170899998.0
2007-02-12 10:51:00,121.897,121.905,121.872,121.882,134300000.0
2007-02-12 10:52:00,121.868,121.886,121.844,121.862,226000001.0
2007-02-12 10:53:00,121.868,121.887,121.85,121.852,357399998.0
2007-02-12 10:54:00,121.875,121.883,121.831,121.855,294899999.0
2007-02-12 10:55:00,121.866,121.885,121.861,121.861,327300006.0
2007-02-12 10:56:00,121.885,121.892,121.822,121.868,121500001.0
2007-02-12 10:57:00,121.887,121.9,121.867,121.867,231900000.0
2007-02-12 10:58:00,121.879,121.897,121.878,121.89,240400001.0
2007-02-12 10:59:00,121.91,121.91,121.871,121.871,143700002.0
2007-02-12 11:00:00,121.896,121.922,121.872,121.913,191300001.0
2007-02-12 11:01:00,121.904,121.924,121.877,121.877,269300000.0
2007-02-12 11:02:00,121.885,121.891,121.852,121.862,358499997.0
2007-02-12 11:03:00,121.88,121.911,121.88,121.899,99199998.0
2007-02-12 11:04:00,121.902,121.903,121.817,121.822,355300000.0
2007-02-12 11:05:00,121.847,121.922,121.847,121.908,309300001.0
2007-02-12 11:06:00,121.942,121.944,121.898,121.915,208100000.0
2007-02-12 11:07:00,121.898,121.943,121.879,121.928,323999997.0
2007-02-12 11:08:00,121.916,121.955,121.911,121.948,300999998.0
2007-02-12 11:09:00,121.941,121.951,121.915,121.951,247300002.0
2007-02-12 11:10:00,121.956,121.959,121.907,121.933,240600000.0
2007-02-12 11:11:00,121.919,121.963,121.915,121.943,217999996.0
2007-02-12 11:12:00,121.947,121.963,121.923,121.935,304900002.0
2007-02-12 11:13:00,121.942,121.967,121.942,121.946,59500002.0
2007-02-12 11:14:00,121.953,121.968,121.933,121.954,302700002.0
2007-02-12 11:15:00,121.94,121.966,121.932,121.966,199500004.0
2007-02-12 11:16:00,121.962,121.974,121.943,121.948,298599999.0
2007-02-12 11:17:00,121.97,121.978,121.955,121.962,270800001.0
2007-02-12 11:18:00,121.97,121.975,121.939,121.942,150999998.0
2007-02-12 11:19:00,121.973,121.973,121.917,121.956,205799999.0
2007-02-12 11:20:00,121.961,121.972,121.95,121.967,213499999.0
2007-02-12 11:21:00,121.951,121.981,121.937,121.981,156300002.0
2007-02-12 11:22:00,121.96,121.978,121.949,121.965,391799994.0
2007-02-12 11:23:00,121.972,121.975,121.946,121.97,312999995.0
2007-02-12 11:24:00,121.977,121.977,121.931,121.931,326199993.0
2007-02-12 11:25:00,121.949,121.966,121.926,121.926,171400002.0
2007-02-12 11:26:00,121.957,121.965,121.923,121.944,257700001.0
2007-02-12 11:27:00,121.935,121.984,121.931,121.962,120400002.0
2007-02-12 11:28:00,121.965,121.981,121.95,121.968,319100003.0
2007-02-12 11:29:00,121.975,121.979,121.958,121.969,206000001.0
2007-02-12 11:30:00,121.975,121.982,121.914,121.935,250700005.0
2007-02-12 11:31:00,121.955,121.965,121.927,121.96,290299998.0
2007-02-12 11:32:00,121.96,121.975,121.927,121.945,273400002.0
2007-02-12 11:33:00,122.001,122.001,121.957,121.967,468200007.0
2007-02-12 11:34:00,121.973,121.996,121.952,121.996,173599999.0
2007-02-12 11:35:00,121.982,121.991,121.964,121.989,134999997.0
2007-02-12 11:36:00,122.0,122.0,121.938,121.986,269200000.0
2007-02-12 11:37:00,121.983,121.996,121.976,121.988,310400001.0
2007-02-12 11:38:00,121.995,122.005,121.949,121.959,335000002.0
2007-02-12 11:39:00,121.973,121.993,121.967,121.984,279899997.0
2007-02-12 11:40:00,121.97,121.989,121.947,121.976,283999999.0
2007-02-12 11:41:00,121.983,121.996,121.968,121.982,257500001.0
2007-02-12 11:42:00,122.01,122.01,121.976,121.987,170100000.0
2007-02-12 11:43:00,122.005,122.011,121.992,121.992,184600000.0
2007-02-12 11:44:00,122.02,122.02,121.956,122.003,335100001.0
2007-02-12 11:45:00,122.028,122.029,121.983,121.997,369200007.0
2007-02-12 11:46:00,122.002,122.015,121.962,121.995,310799992.0
2007-02-12 11:47:00,122.0,122.03,121.996,122.025,212400003.0
2007-02-12 11:48:00,121.987,122.012,121.958,121.996,329499999.0
2007-02-12 11:49:00,122.022,122.025,121.993,122.009,260999999.0
2007-02-12 11:50:00,122.002,122.028,121.972,122.02,301400004.0
2007-02-12 11:51:00,121.997,122.018,121.983,121.983,271500001.0
2007-02-12 11:52:00,122.01,122.01,121.95,121.978,277400002.0
2007-02-12 11:53:00,121.998,122.012,121.985,121.996,248200004.0
2007-02-12 11:54:00,122.005,122.007,121.951,121.98,362500002.0
2007-02-12 11:55:00,122.012,122.027,122.0,122.006,460600005.0
2007-02-12 11:56:00,122.001,122.021,121.982,122.001,218499993.0
2007-02-12 11:57:00,122.006,122.015,121.99,121.997,257500000.0
2007-02-12 11:58:00,121.983,122.0,121.972,121.983,294400001.0
2007-02-12 11:59:00,122.005,122.005,121.947,121.978,315299994.0
2007-02-12 12:00:00,122.0,122.017,121.988,121.989,144500003.0
2007-02-12 12:01:00,121.993,122.029,121.975,122.019,189300002.0
2007-02-12 12:02:00,122.008,122.016,121.993,121.993,91800002.0
2007-02-12 12:03:00,121.963,122.018,121.963,121.999,200500002.0
2007-02-12 12:04:00,122.005,122.025,121.99,122.011,193699999.0
2007-02-12 12:05:00,122.012,122.018,121.962,121.975,156099998.0
2007-02-12 12:06:00,121.963,121.988,121.955,121.956,266899999.0
2007-02-12 12:07:00,121.972,121.976,121.951,121.963,191000004.0
2007-02-12 12:08:00,121.954,121.969,121.925,121.936,233099996.0
2007-02-12 12:09:00,121.95,121.965,121.928,121.948,293200004.0
2007-02-12 12:10:00,121.952,121.969,121.94,121.954,252600001.0
2007-02-12 12:11:00,121.962,121.965,121.915,121.929,306100004.0
2007-02-12 12:12:00,121.963,121.963,121.935,121.938,217599997.0
2007-02-12 12:13:00,121.935,121.94,121.902,121.911,325399995.0
2007-02-12 12:14:00,121.913,121.941,121.898,121.934,370599998.0
2007-02-12 12:15:00,121.95,121.95,121.908,121.924,213200003.0
2007-02-12 12:16:00,121.917,121.959,121.916,121.935,299299998.0
2007-02-12 12:17:00,121.968,121.998,121.956,121.998,200500000.0
2007-02-12 12:18:00,121.998,122.016,121.969,122.013,460500000.0
2007-02-12 12:19:00,122.017,122.029,121.966,121.999,284400006.0
2007-02-12 12:20:00,121.987,121.987,121.929,121.939,144400004.0
2007-02-12 12:21:00,121.923,121.97,121.909,121.946,310700005.0
2007-02-12 12:22:00,121.945,121.955,121.921,121.948,285199996.0
2007-02-12 12:23:00,121.943,121.953,121.906,121.906,348200003.0
2007-02-12 12:24:00,121.911,121.938,121.895,121.922,295700001.0
2007-02-12 12:25:00,121.89,121.925,121.858,121.925,314799996.0
2007-02-12 12:26:00,121.913,121.922,121.894,121.9,247999996.0
2007-02-12 12:27:00,121.93,121.93,121.865,121.899,226100003.0
2007-02-12 12:28:00,121.905,121.94,121.887,121.915,279399995.0
2007-02-12 12:29:00,121.92,121.921,121.88,121.892,222499997.0
2007-02-12 12:30:00,121.911,121.921,121.89,121.907,254299995.0
2007-02-12 12:31:00,121.915,121.929,121.896,121.896,366699992.0
2007-02-12 12:32:00,121.88,121.909,121.861,121.885,265599995.0
2007-02-12 12:33:00,121.889,121.89,121.862,121.862,152200002.0
2007-02-12 12:34:00,121.885,121.893,121.845,121.868,239899998.0
2007-02-12 12:35:00,121.86,121.874,121.837,121.853,258100002.0
2007-02-12 12:36:00,121.828,121.892,121.827,121.885,303900004.0
2007-02-12 12:37:00,121.865,121.896,121.855,121.855,230500001.0
2007-02-12 12:38:00,121.87,121.881,121.844,121.855,296400001.0
2007-02-12 12:39:00,121.863,121.881,121.85,121.868,204500001.0
2007-02-12 12:40:00,121.843,121.87,121.83,121.86,393600007.0
2007-02-12 12:41:00,121.855,121.86,121.837,121.837,224800006.0
2007-02-12 12:42:00,121.837,121.861,121.826,121.856,349500000.0
2007-02-12 12:43:00,121.845,121.856,121.825,121.825,304800002.0
2007-02-12 12:44:00,121.84,121.844,121.797,121.825,413599997.0
2007-02-12 12:45:00,121.828,121.868,121.82,121.865,263299995.0
2007-02-12 12:46:00,121.86,121.863,121.815,121.838,262900004.0
2007-02-12 12:47:00,121.845,121.858,121.825,121.84,212500000.0
2007-02-12 12:48:00,121.855,121.859,121.821,121.842,268899997.0
2007-02-12 12:49:00,121.823,121.838,121.81,121.837,198300001.0
2007-02-12 12:50:00,121.815,121.85,121.815,121.836,185399999.0
2007-02-12 12:51:00,121.82,121.851,121.814,121.844,143099998.0
2007-02-12 12:52:00,121.825,121.858,121.82,121.838,206499999.0
2007-02-12 12:53:00,121.833,121.853,121.826,121.848,149900000.0
2007-02-12 12:54:00,121.845,121.852,121.819,121.84,208200007.0
2007-02-12 12:55:00,121.83,121.852,121.815,121.843,344699997.0
2007-02-12 12:56:00,121.838,121.855,121.824,121.851,325300006.0
2007-02-12 12:57:00,121.84,121.85,121.818,121.818,223599999.0
2007-02-12 12:58:00,121.828,121.858,121.828,121.839,288999998.0
2007-02-12 12:59:00,121.858,121.86,121.83,121.836,267199997.0
2007-02-12 13:00:00,121.845,121.864,121.82,121.849,143799996.0
2007-02-12 13:01:00,121.868,121.908,121.86,121.875,416800000.0
2007-02-12 13:02:00,121.882,121.892,121.856,121.884,351600004.0
2007-02-12 13:03:00,121.882,121.912,121.875,121.898,356499999.0
2007-02-12 13:04:00,121.918,121.934,121.873,121.91,221800000.0
2007-02-12 13:05:00,121.917,121.945,121.911,121.945,257000000.0
2007-02-12 13:06:00,121.91,121.958,121.898,121.953,260900005.0
2007-02-12 13:07:00,121.935,121.975,121.92,121.96,331200002.0
2007-02-12 13:08:00,121.97,121.974,121.933,121.959,301299999.0
2007-02-12 13:09:00,121.953,121.963,121.927,121.927,300600001.0
2007-02-12 13:10:00,121.949,121.963,121.928,121.963,545799999.0
2007-02-12 13:11:00,121.943,121.961,121.936,121.953,192000000.0
2007-02-12 13:12:00,121.935,121.982,121.935,121.966,129900002.0
2007-02-12 13:13:00,121.985,121.994,121.937,121.948,354199998.0
2007-02-12 13:14:00,121.969,121.991,121.947,121.947,266700003.0
2007-02-12 13:15:00,121.96,121.975,121.922,121.94,217200005.0
2007-02-12 13:16:00,121.928,121.943,121.915,121.925,275599995.0
2007-02-12 13:17:00,121.908,121.939,121.895,121.92,184399999.0
2007-02-12 13:18:00,121.94,121.942,121.851,121.858,223299998.0
2007-02-12 13:19:00,121.856,121.878,121.823,121.865,195900001.0
2007-02-12 13:20:00,121.875,121.915,121.875,121.888,217100002.0
2007-02-12 13:21:00,121.932,121.932,121.881,121.889,137699999.0
2007-02-12 13:22:00,121.944,121.96,121.917,121.924,310899998.0
2007-02-12 13:23:00,121.932,121.952,121.925,121.945,368500006.0
2007-02-12 13:24:00,121.931,121.951,121.915,121.93,160800003.0
2007-02-12 13:25:00,121.923,121.969,121.893,121.943,260599996.0
2007-02-12 13:26:00,121.949,121.955,121.914,121.931,363600002.0
2007-02-12 13:27:00,121.945,121.955,121.934,121.944,240899995.0
2007-02-12 13:28:00,121.935,121.971,121.918,121.945,249400006.0
2007-02-12 13:29:00,121.945,121.964,121.919,121.964,386300003.0
2007-02-12 13:30:00,121.953,121.969,121.939,121.95,256100000.0
2007-02-12 13:31:00,121.952,121.954,121.911,121.936,330000009.0
2007-02-12 13:32:00,121.943,121.961,121.929,121.941,226699998.0
2007-02-12 13:33:00,121.96,121.964,121.933,121.943,393999998.0
2007-02-12 13:34:00,121.95,121.959,121.921,121.954,151900002.0
2007-02-12 13:35:00,121.951,121.962,121.937,121.953,251599998.0
2007-02-12 13:36:00,121.948,121.964,121.939,121.964,403399998.0
2007-02-12 13:37:00,121.973,121.973,121.945,121.957,272600004.0
2007-02-12 13:38:00,121.918,121.955,121.9,121.938,296500006.0
2007-02-12 13:39:00,121.94,121.963,121.94,121.956,184200004.0
2007-02-12 13:40:00,121.911,121.928,121.687,121.928,229800002.0
2007-02-12 13:41:00,121.957,121.963,121.95,121.958,296800001.0
2007-02-12 13:42:00,121.968,121.972,121.964,121.967,207299998.0
2007-02-12 13:43:00,121.967,121.97,121.955,121.964,259400004.0
2007-02-12 13:44:00,121.963,121.971,121.962,121.962,272400000.0
2007-02-12 13:45:00,121.958,121.969,121.953,121.961,108200001.0
2007-02-12 13:46:00,121.962,121.974,121.962,121.967,181399999.0
2007-02-12 13:47:00,121.963,121.967,121.951,121.966,166700000.0
2007-02-12 13:48:00,121.961,121.961,121.949,121.955,225399998.0
2007-02-12 13:49:00,121.95,121.959,121.95,121.953,149700000.0
2007-02-12 13:50:00,121.954,121.954,121.942,121.945,228000004.0
2007-02-12 13:51:00,121.943,121.96,121.939,121.96,385000000.0
2007-02-12 13:52:00,121.96,121.972,121.936,121.954,187799997.0
2007-02-12 13:53:00,121.925,121.963,121.925,121.963,397899993.0
2007-02-12 13:54:00,121.956,121.964,121.949,121.954,254900003.0
2007-02-12 13:55:00,121.952,121.96,121.936,121.96,224599998.0
2007-02-12 13:56:00,121.968,121.973,121.954,121.957,291799997.0
2007-02-12 13:57:00,121.942,121.972,121.941,121.963,285099995.0
2007-02-12 13:58:00,121.968,121.968,121.96,121.966,370200006.0
2007-02-12 13:59:00,121.967,121.97,121.954,121.954,284000000.0
2007-02-12 14:00:00,121.961,121.969,121.933,121.933,408300005.0
2007-02-12 14:01:00,121.922,121.937,121.922,121.926,284700000.0
2007-02-12 14:02:00,121.923,121.923,121.908,121.917,217299997.0
2007-02-12 14:03:00,121.922,121.93,121.917,121.926,443900003.0
2007-02-12 14:04:00,121.892,121.943,121.892,121.938,237399999.0
2007-02-12 14:05:00,121.928,121.939,121.909,121.926,329600007.0
2007-02-12 14:06:00,121.923,121.925,121.917,121.925,313999996.0
2007-02-12 14:07:00,121.92,121.92,121.883,121.883,202299996.0
2007-02-12 14:08:00,121.88,121.88,121.861,121.875,228299996.0
2007-02-12 14:09:00,121.863,121.895,121.861,121.891,335399996.0
2007-02-12 14:10:00,121.892,121.895,121.89,121.895,94999998.0
2007-02-12 14:11:00,121.904,121.921,121.903,121.909,236399997.0
2007-02-12 14:12:00,121.897,121.897,121.877,121.877,150999999.0
2007-02-12 14:13:00,121.876,121.921,121.876,121.921,224199994.0
2007-02-12 14:14:00,121.928,121.928,121.913,121.913,244699999.0
2007-02-12 14:15:00,121.946,121.959,121.944,121.944,290000001.0
2007-02-12 14:16:00,121.915,121.937,121.912,121.922,260200001.0
2007-02-12 14:17:00,121.92,121.929,121.918,121.927,315099998.0
2007-02-12 14:18:00,121.911,121.911,121.874,121.91,196799996.0
2007-02-12 14:19:00,121.927,121.927,121.889,121.889,368600004.0
2007-02-12 14:20:00,121.913,121.913,121.897,121.904,98300001.0
2007-02-12 14:21:00,121.908,121.912,121.906,121.912,103600002.0
2007-02-12 14:22:00,121.905,121.905,121.873,121.898,184999994.0
2007-02-12 14:23:00,121.928,121.949,121.919,121.949,427299990.0
2007-02-12 14:24:00,121.958,121.96,121.947,121.947,384399996.0
2007-02-12 14:25:00,121.957,121.96,121.948,121.948,256799996.0
2007-02-12 14:26:00,121.949,121.957,121.942,121.942,200899999.0
2007-02-12 14:27:00,121.948,121.969,121.948,121.959,278000000.0
2007-02-12 14:28:00,121.962,121.97,121.957,121.957,441399999.0
2007-02-12 14:29:00,121.956,121.968,121.947,121.968,107800001.0
2007-02-12 14:30:00,121.964,121.964,121.95,121.958,372699996.0
2007-02-12 14:31:00,121.95,121.95,121.935,121.94,167799999.0
2007-02-12 14:32:00,121.935,121.943,121.935,121.943,240100006.0
2007-02-12 14:33:00,121.925,121.925,121.908,121.911,207300004.0
2007-02-12 14:34:00,121.91,121.91,121.895,121.902,184399997.0
2007-02-12 14:35:00,121.897,121.901,121.888,121.888,179400001.0
2007-02-12 14:36:00,121.885,121.901,121.885,121.896,203100003.0
2007-02-12 14:37:00,121.887,121.89,121.88,121.88,135700003.0
2007-02-12 14:38:00,121.863,121.883,121.862,121.883,144600003.0
2007-02-12 14:39:00,121.88,121.88,121.867,121.867,247600001.0
2007-02-12 14:40:00,121.869,121.889,121.869,121.88,242299997.0
2007-02-12 14:41:00,121.879,121.887,121.872,121.877,347000000.0
2007-02-12 14:42:00,121.876,121.891,121.873,121.891,312399998.0
2007-02-12 14:43:00,121.883,121.889,121.875,121.88,363800000.0
2007-02-12 14:44:00,121.883,121.883,121.858,121.877,132100000.0
2007-02-12 14:45:00,121.877,121.888,121.868,121.876,334500007.0
2007-02-12 14:46:00,121.88,121.892,121.88,121.892,132999996.0
2007-02-12 14:47:00,121.89,121.896,121.89,121.89,196399997.0
2007-02-12 14:48:00,121.84,121.876,121.825,121.872,267699997.0
2007-02-12 14:49:00,121.894,121.903,121.89,121.903,134000001.0
2007-02-12 14:50:00,121.903,121.909,121.895,121.9,275299999.0
2007-02-12 14:51:00,121.899,121.908,121.889,121.895,122999998.0
2007-02-12 14:52:00,121.908,121.908,121.849,121.856,123200000.0
2007-02-12 14:53:00,121.895,121.9,121.882,121.89,256800006.0
2007-02-12 14:54:00,121.873,121.891,121.857,121.886,199999999.0
2007-02-12 14:55:00,121.905,121.905,121.877,121.881,208800000.0
2007-02-12 14:56:00,121.893,121.894,121.867,121.894,167100000.0
2007-02-12 14:57:00,121.907,121.907,121.899,121.903,222099998.0
2007-02-12 14:58:00,121.899,121.908,121.893,121.9,327499997.0
2007-02-12 14:59:00,121.898,121.9,121.884,121.9,235200003.0
2007-02-12 15:00:00,121.898,121.898,121.88,121.88,188999997.0
2007-02-12 15:01:00,121.887,121.892,121.885,121.89,253699999.0
2007-02-12 15:02:00,121.893,121.893,121.881,121.886,278100003.0
2007-02-12 15:03:00,121.893,121.895,121.887,121.895,160399999.0
2007-02-12 15:04:00,121.89,121.89,121.874,121.876,257000001.0
2007-02-12 15:05:00,121.88,121.88,121.87,121.878,185500003.0
2007-02-12 15:06:00,121.88,121.895,121.88,121.895,161899994.0
2007-02-12 15:07:00,121.876,121.881,121.869,121.878,52700000.0
2007-02-12 15:08:00,121.885,121.891,121.861,121.864,210000002.0
2007-02-12 15:09:00,121.883,121.883,121.856,121.872,192800006.0
2007-02-12 15:10:00,121.872,121.88,121.866,121.875,263500006.0
2007-02-12 15:11:00,121.878,121.881,121.868,121.876,316999994.0
2007-02-12 15:12:00,121.878,121.88,121.864,121.876,447499996.0
2007-02-12 15:13:00,121.878,121.878,121.85,121.866,111300000.0
2007-02-12 15:14:00,121.873,121.886,121.873,121.883,311600002.0
2007-02-12 15:15:00,121.876,121.894,121.876,121.894,127800002.0
2007-02-12 15:16:00,121.907,121.911,121.907,121.911,35100000.0
2007-02-12 15:17:00,121.904,121.904,121.894,121.896,130399998.0
2007-02-12 15:18:00,121.885,121.889,121.855,121.889,130799998.0
2007-02-12 15:19:00,121.893,121.893,121.881,121.887,357299999.0
2007-02-12 15:20:00,121.89,121.89,121.852,121.886,391599998.0
2007-02-12 15:21:00,121.897,121.898,121.883,121.883,272900000.0
2007-02-12 15:22:00,121.886,121.893,121.882,121.882,205900001.0
2007-02-12 15:23:00,121.877,121.877,121.861,121.868,265900004.0
2007-02-12 15:24:00,121.871,121.871,121.861,121.865,296000006.0
2007-02-12 15:25:00,121.868,121.877,121.858,121.875,109900001.0
2007-02-12 15:26:00,121.88,121.883,121.869,121.883,242100000.0
2007-02-12 15:27:00,121.883,121.889,121.876,121.887,184399997.0
2007-02-12 15:28:00,121.888,121.89,121.881,121.884,258400002.0
2007-02-12 15:29:00,121.875,121.875,121.854,121.854,215400002.0
2007-02-12 15:30:00,121.86,121.87,121.86,121.861,128399998.0
2007-02-12 15:31:00,121.855,121.855,121.826,121.834,221499994.0
2007-02-12 15:32:00,121.853,121.861,121.842,121.861,238399997.0
2007-02-12 15:33:00,121.872,121.885,121.872,121.874,248499999.0
2007-02-12 15:34:00,121.86,121.863,121.85,121.859,284799998.0
2007-02-12 15:35:00,121.852,121.859,121.842,121.843,207999999.0
2007-02-12 15:36:00,121.832,121.832,121.791,121.802,250100003.0
2007-02-12 15:37:00,121.8,121.8,121.786,121.797,250599998.0
2007-02-12 15:38:00,121.793,121.793,121.766,121.78,218100002.0
2007-02-12 15:39:00,121.761,121.765,121.736,121.74,201000005.0
2007-02-12 15:40:00,121.743,121.753,121.738,121.753,330200004.0
2007-02-12 15:41:00,121.753,121.755,121.745,121.745,158400006.0
2007-02-12 15:42:00,121.742,121.768,121.742,121.747,320800004.0
2007-02-12 15:43:00,121.755,121.767,121.744,121.745,174200000.0
2007-02-12 15:44:00,121.736,121.736,121.659,121.659,216600000.0
2007-02-12 15:45:00,121.661,121.668,121.651,121.666,193200005.0
2007-02-12 15:46:00,121.668,121.668,121.631,121.656,240699997.0
2007-02-12 15:47:00,121.661,121.661,121.644,121.644,170200001.0
2007-02-12 15:48:00,121.647,121.647,121.588,121.6,350099999.0
2007-02-12 15:49:00,121.595,121.614,121.595,121.608,250000001.0
2007-02-12 15:50:00,121.61,121.615,121.598,121.611,292999996.0
2007-02-12 15:51:00,121.603,121.606,121.592,121.606,225099994.0
2007-02-12 15:52:00,121.605,121.616,121.596,121.61,300500001.0
2007-02-12 15:53:00,121.606,121.614,121.603,121.609,175600001.0
2007-02-12 15:54:00,121.618,121.624,121.609,121.62,436900005.0
2007-02-12 15:55:00,121.609,121.609,121.593,121.593,62799999.0
2007-02-12 15:56:00,121.585,121.6,121.583,121.597,314700002.0
2007-02-12 15:57:00,121.584,121.61,121.584,121.61,203999999.0
2007-02-12 15:58:00,121.608,121.619,121.607,121.617,271100003.0
2007-02-12 15:59:00,121.627,121.63,121.621,121.627,152900003.0
2007-02-12 16:00:00,121.626,121.628,121.616,121.628,327200000.0
2007-02-12 16:01:00,121.63,121.637,121.626,121.637,137100001.0
2007-02-12 16:02:00,121.64,121.65,121.636,121.648,299800003.0
2007-02-12 16:03:00,121.653,121.658,121.651,121.657,212999998.0
2007-02-12 16:04:00,121.646,121.667,121.646,121.662,299200002.0
2007-02-12 16:05:00,121.675,121.687,121.673,121.68,139099999.0
2007-02-12 16:06:00,121.688,121.69,121.671,121.685,247899995.0
2007-02-12 16:07:00,121.692,121.7,121.684,121.684,207600003.0
2007-02-12 16:08:00,121.687,121.687,121.67,121.67,131899999.0
2007-02-12 16:09:00,121.678,121.686,121.677,121.677,259500003.0
2007-02-12 16:10:00,121.681,121.681,121.665,121.665,309899998.0
2007-02-12 16:11:00,121.676,121.678,121.669,121.674,206500000.0
2007-02-12 16:12:00,121.678,121.678,121.656,121.661,332200005.0
2007-02-12 16:13:00,121.674,121.679,121.67,121.675,249099999.0
2007-02-12 16:14:00,121.683,121.689,121.681,121.682,207000006.0
2007-02-12 16:15:00,121.687,121.701,121.687,121.69,124000001.0
2007-02-12 16:16:00,121.682,121.683,121.675,121.683,289199997.0
2007-02-12 16:17:00,121.685,121.688,121.66,121.66,211600002.0
2007-02-12 16:18:00,121.659,121.672,121.659,121.672,197600000.0
2007-02-12 16:19:00,121.673,121.673,121.659,121.659,86299998.0
2007-02-12 16:20:00,121.669,121.671,121.662,121.665,164200001.0
2007-02-12 16:21:00,121.672,121.673,121.663,121.673,194000003.0
2007-02-12 16:22:00,121.671,121.671,121.645,121.666,266199998.0
2007-02-12 16:23:00,121.659,121.67,121.659,121.67,368099997.0
2007-02-12 16:24:00,121.663,121.667,121.656,121.661,222799998.0
2007-02-12 16:25:00,121.664,121.671,121.658,121.671,136800001.0
2007-02-12 16:26:00,121.669,121.679,121.669,121.679,374099999.0
2007-02-12 16:27:00,121.689,121.693,121.689,121.693,43299999.0
2007-02-12 16:28:00,121.701,121.701,121.689,121.697,311000001.0
2007-02-12 16:29:00,121.705,121.708,121.701,121.702,299800001.0
2007-02-12 16:30:00,121.701,121.711,121.696,121.702,277900003.0
2007-02-12 16:31:00,121.698,121.701,121.69,121.7,347099994.0
2007-02-12 16:32:00,121.693,121.701,121.682,121.69,203800003.0
2007-02-12 16:33:00,121.681,121.69,121.678,121.69,268599998.0
2007-02-12 16:34:00,121.692,121.692,121.678,121.678,285599999.0
2007-02-12 16:35:00,121.683,121.683,121.663,121.676,136400000.0
2007-02-12 16:36:00,121.68,121.687,121.671,121.68,200099999.0
2007-02-12 16:37:00,121.682,121.701,121.682,121.7,209800003.0
2007-02-12 16:38:00,121.708,121.723,121.706,121.723,44800000.0
2007-02-12 16:39:00,121.728,121.729,121.693,121.708,372800001.0
2007-02-12 16:40:00,121.705,121.722,121.696,121.703,501500001.0
2007-02-12 16:41:00,121.724,121.724,121.711,121.717,330099998.0
2007-02-12 16:42:00,121.707,121.707,121.696,121.696,45099999.0
2007-02-12 16:43:00,121.701,121.709,121.685,121.685,128299999.0
2007-02-12 16:44:00,121.687,121.707,121.687,121.694,363400000.0
2007-02-12 16:45:00,121.693,121.693,121.673,121.682,346599998.0
2007-02-12 16:46:00,121.677,121.678,121.666,121.675,245999996.0
2007-02-12 16:47:00,121.673,121.673,121.654,121.657,169799999.0
2007-02-12 16:48:00,121.66,121.67,121.658,121.67,88099998.0
2007-02-12 16:49:00,121.669,121.672,121.661,121.669,228499997.0
2007-02-12 16:50:00,121.668,121.673,121.667,121.667,122600003.0
2007-02-12 16:51:00,121.68,121.681,121.656,121.681,80000000.0
2007-02-12 16:52:00,121.687,121.692,121.678,121.692,237999996.0
2007-02-12 16:53:00,121.691,121.697,121.679,121.679,173800002.0
2007-02-12 16:54:00,121.686,121.694,121.682,121.694,150099998.0
2007-02-12 16:55:00,121.681,121.696,121.679,121.696,259200002.0
2007-02-12 16:56:00,121.671,121.714,121.671,121.712,207800005.0
2007-02-12 16:57:00,121.727,121.752,121.727,121.752,194400006.0
2007-02-12 16:58:00,121.76,121.76,121.73,121.744,254899999.0
2007-02-12 16:59:00,121.754,121.77,121.752,121.77,337600008.0
2007-02-12 17:00:00,121.778,121.779,121.737,121.746,507499992.0
2007-02-12 17:01:00,121.745,121.752,121.732,121.732,322600000.0
2007-02-12 17:02:00,121.737,121.743,121.733,121.743,300799999.0
2007-02-12 17:03:00,121.742,121.763,121.742,121.758,141899999.0
2007-02-12 17:04:00,121.765,121.806,121.764,121.801,200099996.0
2007-02-12 17:05:00,121.808,121.822,121.807,121.81,61700000.0
2007-02-12 17:06:00,121.815,121.828,121.804,121.814,205600000.0
2007-02-12 17:07:00,121.814,121.82,121.813,121.817,237900004.0
2007-02-12 17:08:00,121.804,121.804,121.793,121.797,109800000.0
2007-02-12 17:09:00,121.797,121.799,121.78,121.78,159299999.0
2007-02-12 17:10:00,121.779,121.779,121.762,121.773,386099997.0
2007-02-12 17:11:00,121.772,121.779,121.772,121.772,247300004.0
2007-02-12 17:12:00,121.767,121.77,121.757,121.76,225600000.0
2007-02-12 17:13:00,121.761,121.761,121.736,121.753,247399997.0
2007-02-12 17:14:00,121.747,121.759,121.746,121.759,166899995.0
2007-02-12 17:15:00,121.761,121.773,121.759,121.773,153000000.0
2007-02-12 17:16:00,121.768,121.774,121.765,121.774,208500002.0
2007-02-12 17:17:00,121.773,121.773,121.762,121.762,186600000.0
2007-02-12 17:18:00,121.755,121.767,121.755,121.767,186700001.0
2007-02-12 17:19:00,121.755,121.761,121.736,121.753,325799998.0
2007-02-12 17:20:00,121.769,121.772,121.754,121.757,248800004.0
2007-02-12 17:21:00,121.765,121.78,121.765,121.777,182499997.0
2007-02-12 17:22:00,121.78,121.786,121.775,121.786,235999996.0
2007-02-12 17:23:00,121.779,121.789,121.779,121.784,223700001.0
2007-02-12 17:24:00,121.782,121.802,121.772,121.793,226200002.0
2007-02-12 17:25:00,121.796,121.796,121.758,121.774,295600003.0
2007-02-12 17:26:00,121.781,121.79,121.769,121.79,153199998.0
2007-02-12 17:27:00,121.805,121.825,121.805,121.812,247100000.0
2007-02-12 17:28:00,121.819,121.829,121.806,121.829,147899998.0
2007-02-12 17:29:00,121.828,121.842,121.828,121.829,315300000.0
2007-02-12 17:30:00,121.818,121.82,121.81,121.815,373399997.0
2007-02-12 17:31:00,121.809,121.818,121.793,121.807,193199997.0
2007-02-12 17:32:00,121.813,121.813,121.798,121.798,342199995.0
2007-02-12 17:33:00,121.792,121.8,121.787,121.791,248399999.0
2007-02-12 17:34:00,121.784,121.796,121.784,121.788,303499997.0
2007-02-12 17:35:00,121.796,121.8,121.783,121.783,268899993.0
2007-02-12 17:36:00,121.776,121.788,121.769,121.777,149899999.0
2007-02-12 17:37:00,121.771,121.778,121.76,121.778,201500007.0
2007-02-12 17:38:00,121.783,121.791,121.775,121.791,156700003.0
2007-02-12 17:39:00,121.808,121.827,121.808,121.827,86100003.0
2007-02-12 17:40:00,121.833,121.833,121.818,121.824,106500002.0
2007-02-12 17:41:00,121.823,121.831,121.823,121.828,326800002.0
2007-02-12 17:42:00,121.829,121.829,121.818,121.824,209000002.0
2007-02-12 17:43:00,121.825,121.833,121.804,121.804,75300001.0
2007-02-12 17:44:00,121.814,121.815,121.805,121.813,393000000.0
2007-02-12 17:45:00,121.806,121.817,121.799,121.81,315700002.0
2007-02-12 17:46:00,121.8,121.808,121.778,121.779,313099998.0
2007-02-12 17:47:00,121.811,121.816,121.804,121.816,72700000.0
2007-02-12 17:48:00,121.824,121.832,121.822,121.822,158100004.0
2007-02-12 17:49:00,121.828,121.833,121.82,121.824,361699993.0
2007-02-12 17:50:00,121.819,121.819,121.79,121.816,250800000.0
2007-02-12 17:51:00,121.812,121.812,121.785,121.802,243400002.0
2007-02-12 17:52:00,121.813,121.815,121.807,121.807,244300003.0
2007-02-12 17:53:00,121.818,121.833,121.81,121.815,305800000.0
2007-02-12 17:54:00,121.823,121.83,121.817,121.817,282000001.0
2007-02-12 17:55:00,121.813,121.819,121.778,121.802,198400002.0
2007-02-12 17:56:00,121.802,121.817,121.802,121.817,204800003.0
2007-02-12 17:57:00,121.805,121.814,121.79,121.814,347200005.0
2007-02-12 17:58:00,121.826,121.832,121.819,121.832,227600003.0
2007-02-12 17:59:00,121.83,121.83,121.79,121.795,178200000.0
2007-02-12 18:00:00,121.786,121.8,121.786,121.797,168000003.0
2007-02-12 18:01:00,121.75,121.75,121.73,121.74,1854999998.0
2007-02-12 18:03:00,121.73,121.73,121.72,121.73,1854999998.0
2007-02-12 18:04:00,121.72,121.74,121.72,121.73,1854999998.0
2007-02-12 18:05:00,121.72,121.72,121.72,121.72,1854999998.0
2007-02-12 18:06:00,121.73,121.73,121.72,121.72,1854999998.0
2007-02-12 18:08:00,121.71,121.72,121.71,121.72,1854999998.0
2007-02-12 18:09:00,121.71,121.73,121.71,121.72,1854999998.0
2007-02-12 18:11:00,121.756,121.764,121.748,121.758,1854999998.0
2007-02-12 18:12:00,121.748,121.753,121.742,121.753,2114900002.0
2007-02-12 18:13:00,121.71,121.72,121.71,121.72,1886099999.0
2007-02-12 18:15:00,121.73,121.73,121.73,121.73,1886099999.0
2007-02-12 18:16:00,121.74,121.74,121.73,121.73,1886099999.0
2007-02-12 18:17:00,121.74,121.74,121.74,121.74,1886099999.0
2007-02-12 18:19:00,121.75,121.75,121.74,121.74,1886099999.0
2007-02-12 18:21:00,121.73,121.74,121.73,121.74,1886099999.0
2007-02-12 18:23:00,121.75,121.75,121.74,121.74,1886099999.0
2007-02-12 18:24:00,121.75,121.75,121.75,121.75,1886099999.0
2007-02-12 18:26:00,121.756,121.772,121.749,121.752,1886099999.0
2007-02-12 18:27:00,121.752,121.762,121.748,121.759,1486200007.0
2007-02-12 18:29:00,121.73,121.73,121.73,121.73,1777699988.0
2007-02-12 18:30:00,121.757,121.757,121.725,121.745,1777699988.0
2007-02-12 18:31:00,121.72,121.73,121.72,121.72,1736999981.0
2007-02-12 18:32:00,121.73,121.73,121.71,121.72,1736999981.0
2007-02-12 18:33:00,121.73,121.73,121.73,121.73,1736999981.0
2007-02-12 18:34:00,121.72,121.74,121.72,121.74,1736999981.0
2007-02-12 18:35:00,121.73,121.74,121.73,121.74,1736999981.0
2007-02-12 18:36:00,121.74,121.751,121.738,121.74,1736999981.0
2007-02-12 18:37:00,121.737,121.747,121.735,121.744,1458100005.0
2007-02-12 18:38:00,121.746,121.758,121.742,121.742,1118200013.0
2007-02-12 18:39:00,121.745,121.748,121.735,121.745,698600006.0
2007-02-12 18:40:00,121.74,121.748,121.738,121.738,1573500012.0
2007-02-12 18:41:00,121.738,121.75,121.719,121.75,1294299996.0
2007-02-12 18:42:00,121.77,121.77,121.76,121.76,1138900003.0
2007-02-12 18:43:00,121.767,121.77,121.762,121.768,1138900003.0
2007-02-12 18:44:00,121.763,121.77,121.749,121.749,822999995.0
2007-02-12 18:45:00,121.765,121.769,121.755,121.758,1718600019.0
2007-02-12 18:46:00,121.759,121.767,121.753,121.753,1609500005.0
2007-02-12 18:47:00,121.756,121.76,121.742,121.76,486099992.0
2007-02-12 18:48:00,121.758,121.766,121.716,121.724,967700000.0
2007-02-12 18:49:00,121.719,121.762,121.718,121.755,1586200012.0
2007-02-12 18:50:00,121.76,121.78,121.759,121.759,2134700003.0
2007-02-12 18:51:00,121.755,121.755,121.736,121.749,1621800000.0
2007-02-12 18:52:00,121.75,121.75,121.715,121.715,1530399997.0
2007-02-12 18:53:00,121.745,121.745,121.705,121.743,1773999995.0
2007-02-12 18:54:00,121.748,121.754,121.718,121.739,1658099998.0
2007-02-12 18:55:00,121.731,121.737,121.713,121.73,1982100002.0
2007-02-12 18:56:00,121.723,121.746,121.718,121.744,341599998.0
2007-02-12 18:57:00,121.748,121.76,121.747,121.753,939700011.0
2007-02-12 18:58:00,121.751,121.76,121.749,121.755,1327700011.0
2007-02-12 18:59:00,121.756,121.771,121.743,121.763,1777299991.0
2007-02-12 19:00:00,121.762,121.764,121.743,121.763,695600003.0
2007-02-12 19:01:00,121.773,121.775,121.765,121.773,634299995.0
2007-02-12 19:02:00,121.768,121.768,121.735,121.753,873599991.0
2007-02-12 19:03:00,121.746,121.746,121.729,121.729,1724300002.0
2007-02-12 19:04:00,121.726,121.744,121.72,121.744,1204700001.0
2007-02-12 19:05:00,121.742,121.742,121.718,121.73,672700006.0
2007-02-12 19:06:00,121.733,121.744,121.686,121.726,1249399998.0
2007-02-12 19:07:00,121.753,121.759,121.703,121.707,1705700001.0
2007-02-12 19:08:00,121.73,121.747,121.704,121.729,1757000006.0
2007-02-12 19:09:00,121.728,121.735,121.724,121.73,959799989.0
2007-02-12 19:10:00,121.707,121.755,121.698,121.731,705900009.0
2007-02-12 19:11:00,121.734,121.752,121.727,121.734,793300001.0
2007-02-12 19:12:00,121.728,121.734,121.7,121.727,1095000010.0
2007-02-12 19:13:00,121.737,121.737,121.709,121.709,532500002.0
2007-02-12 19:14:00,121.705,121.735,121.685,121.712,706199998.0
2007-02-12 19:15:00,121.729,121.742,121.718,121.728,2047099993.0
2007-02-12 19:16:00,121.737,121.753,121.736,121.738,1105500003.0
2007-02-12 19:17:00,121.731,121.746,121.706,121.746,1249700013.0
2007-02-12 19:18:00,121.747,121.75,121.712,121.717,852900002.0
2007-02-12 19:19:00,121.753,121.757,121.742,121.751,1556600002.0
2007-02-12 19:20:00,121.75,121.758,121.716,121.756,827500003.0
2007-02-12 19:21:00,121.747,121.765,121.736,121.744,1436499999.0
2007-02-12 19:22:00,121.742,121.75,121.726,121.75,783499993.0
2007-02-12 19:24:00,121.753,121.767,121.71,121.745,1771899999.0
2007-02-12 19:25:00,121.746,121.761,121.746,121.75,1539699988.0
2007-02-12 19:26:00,121.77,121.77,121.77,121.77,1732400000.0
2007-02-12 19:27:00,121.726,121.76,121.723,121.745,1732400000.0
2007-02-12 19:28:00,121.746,121.752,121.732,121.742,962299996.0
2007-02-12 19:29:00,121.755,121.755,121.752,121.755,742200001.0
2007-02-12 19:30:00,121.717,121.747,121.717,121.747,904100000.0
2007-02-12 19:31:00,121.743,121.759,121.73,121.734,1296299996.0
2007-02-12 19:32:00,121.735,121.745,121.734,121.737,1811900004.0
2007-02-12 19:33:00,121.735,121.744,121.723,121.744,1045699999.0
2007-02-12 19:34:00,121.745,121.748,121.737,121.745,1124900003.0
2007-02-12 19:35:00,121.743,121.751,121.721,121.751,1092800002.0
2007-02-12 19:36:00,121.743,121.761,121.742,121.75,527400003.0
2007-02-12 19:37:00,121.742,121.742,121.713,121.713,212799996.0
2007-02-12 19:38:00,121.717,121.748,121.712,121.737,824800008.0
2007-02-12 19:39:00,121.751,121.761,121.722,121.753,1418700015.0
2007-02-12 19:40:00,121.751,121.759,121.718,121.725,1046599998.0
2007-02-12 19:41:00,121.75,121.758,121.748,121.758,1122400001.0
2007-02-12 19:42:00,121.763,121.781,121.763,121.776,797799994.0
2007-02-12 19:43:00,121.773,121.773,121.754,121.76,361699998.0
2007-02-12 19:44:00,121.756,121.762,121.733,121.762,1001499993.0
2007-02-12 19:45:00,121.76,121.762,121.753,121.757,762100001.0
2007-02-12 19:46:00,121.752,121.759,121.71,121.748,1019900006.0
2007-02-12 19:47:00,121.745,121.753,121.731,121.753,555500001.0
2007-02-12 19:48:00,121.75,121.77,121.744,121.75,1842600001.0
2007-02-12 19:49:00,121.752,121.775,121.724,121.771,490699999.0
2007-02-12 19:50:00,121.76,121.766,121.712,121.729,827500009.0
2007-02-12 19:51:00,121.755,121.761,121.739,121.747,633000009.0
2007-02-12 19:52:00,121.746,121.751,121.729,121.751,735899993.0
2007-02-12 19:53:00,121.72,121.758,121.711,121.735,894299996.0
2007-02-12 19:54:00,121.738,121.758,121.722,121.753,1748499995.0
2007-02-12 19:55:00,121.744,121.746,121.709,121.727,789300006.0
2007-02-12 19:56:00,121.754,121.754,121.742,121.753,685899997.0
2007-02-12 19:57:00,121.75,121.75,121.71,121.741,778800004.0
2007-02-12 19:58:00,121.754,121.754,121.739,121.739,1332999981.0
2007-02-12 19:59:00,121.74,121.751,121.722,121.751,912199997.0
2007-02-12 20:00:00,121.74,121.747,121.706,121.706,263599998.0
2007-02-12 20:01:00,121.743,121.753,121.708,121.752,762299998.0
2007-02-12 20:02:00,121.748,121.767,121.719,121.762,1053000000.0
2007-02-12 20:03:00,121.745,121.76,121.728,121.76,882700012.0
2007-02-12 20:04:00,121.751,121.758,121.714,121.756,763800007.0
2007-02-12 20:05:00,121.756,121.772,121.756,121.772,988599994.0
2007-02-12 20:06:00,121.724,121.772,121.724,121.746,1646499997.0
2007-02-12 20:07:00,121.769,121.782,121.759,121.775,1080499987.0
2007-02-12 20:08:00,121.767,121.771,121.753,121.771,1162299999.0
2007-02-12 20:09:00,121.765,121.765,121.742,121.765,1115300003.0
2007-02-12 20:10:00,121.776,121.785,121.77,121.77,987899996.0
2007-02-12 20:11:00,121.77,121.783,121.77,121.783,1561099996.0
2007-02-12 20:13:00,121.715,121.768,121.715,121.767,977799997.0
2007-02-12 20:14:00,121.775,121.775,121.752,121.76,1230299992.0
2007-02-12 20:15:00,121.764,121.764,121.746,121.751,1215299992.0
2007-02-12 20:16:00,121.75,121.761,121.731,121.761,1112800006.0
2007-02-12 20:17:00,121.768,121.781,121.765,121.765,633600002.0
2007-02-12 20:18:00,121.768,121.773,121.768,121.768,304300002.0
2007-02-12 20:19:00,121.765,121.772,121.759,121.772,1105200008.0
2007-02-12 20:20:00,121.768,121.771,121.759,121.77,714700007.0
2007-02-12 20:21:00,121.773,121.773,121.765,121.765,1072200012.0
2007-02-12 20:22:00,121.765,121.776,121.765,121.768,1463699993.0
2007-02-12 20:23:00,121.763,121.771,121.747,121.771,824699994.0
2007-02-12 20:24:00,121.77,121.77,121.725,121.743,913600013.0
2007-02-12 20:25:00,121.772,121.78,121.769,121.77,1132000011.0
2007-02-12 20:26:00,121.766,121.766,121.744,121.765,876599996.0
2007-02-12 20:27:00,121.772,121.787,121.761,121.768,1336799990.0
2007-02-12 20:28:00,121.74,121.75,121.74,121.75,646600010.0
2007-02-12 20:30:00,121.74,121.75,121.74,121.75,646600010.0
2007-02-12 20:31:00,121.74,121.74,121.74,121.74,646600010.0
2007-02-12 20:33:00,121.777,121.791,121.777,121.778,646600010.0
2007-02-12 20:34:00,121.776,121.783,121.773,121.777,453000001.0
2007-02-12 20:35:00,121.773,121.781,121.749,121.781,806300011.0
2007-02-12 20:36:00,121.782,121.782,121.771,121.771,445600003.0
2007-02-12 20:37:00,121.768,121.779,121.743,121.768,491299997.0
2007-02-12 20:38:00,121.772,121.772,121.737,121.737,929399991.0
2007-02-12 20:39:00,121.77,121.773,121.737,121.745,1013300009.0
2007-02-12 20:40:00,121.76,121.76,121.75,121.75,1186699994.0
2007-02-12 20:41:00,121.773,121.782,121.74,121.773,1186699994.0
2007-02-12 20:42:00,121.767,121.779,121.745,121.751,1037899998.0
2007-02-12 20:43:00,121.766,121.777,121.732,121.773,1221100002.0
2007-02-12 20:44:00,121.771,121.779,121.742,121.771,1334300000.0
2007-02-12 20:45:00,121.778,121.787,121.772,121.772,1375699997.0
2007-02-12 20:46:00,121.773,121.776,121.751,121.773,1324899994.0
2007-02-12 20:47:00,121.776,121.781,121.77,121.771,2134300004.0
2007-02-12 20:48:00,121.776,121.782,121.765,121.767,1191200013.0
2007-02-12 20:49:00,121.764,121.772,121.754,121.755,1230700000.0
2007-02-12 20:50:00,121.757,121.758,121.74,121.753,1629999996.0
2007-02-12 20:51:00,121.76,121.765,121.76,121.765,637299999.0
2007-02-12 20:52:00,121.763,121.763,121.756,121.756,279900002.0
2007-02-12 20:53:00,121.763,121.763,121.74,121.758,1474600013.0
2007-02-12 20:54:00,121.757,121.765,121.739,121.765,457800000.0
2007-02-12 20:55:00,121.751,121.782,121.743,121.76,1791799997.0
2007-02-12 20:56:00,121.767,121.774,121.763,121.774,827299995.0
2007-02-12 20:57:00,121.773,121.773,121.752,121.752,1733199990.0
2007-02-12 20:58:00,121.87,121.87,121.86,121.87,1225100004.0
2007-02-12 20:59:00,121.86,121.89,121.86,121.89,1225100004.0
2007-02-12 21:00:00,121.88,121.89,121.88,121.89,1225100004.0
2007-02-12 21:01:00,121.771,121.771,121.744,121.768,1225100004.0
2007-02-12 21:02:00,121.773,121.794,121.76,121.76,821900009.0
2007-02-12 21:03:00,121.757,121.769,121.744,121.744,1130500003.0
2007-02-12 21:04:00,121.77,121.776,121.77,121.773,478600003.0
2007-02-12 21:05:00,121.772,121.776,121.764,121.776,653399998.0
2007-02-12 21:06:00,121.775,121.784,121.75,121.776,971499994.0
2007-02-12 21:07:00,121.778,121.791,121.775,121.785,1577999990.0
2007-02-12 21:08:00,121.749,121.78,121.749,121.765,670199993.0
2007-02-12 21:09:00,121.78,121.785,121.778,121.782,420300003.0
2007-02-12 21:10:00,121.779,121.779,121.728,121.731,505500007.0
2007-02-12 21:11:00,121.738,121.775,121.738,121.775,244800002.0
2007-02-12 21:12:00,121.776,121.787,121.749,121.782,427000004.0
2007-02-12 21:13:00,121.73,121.774,121.73,121.75,700900008.0
2007-02-12 21:14:00,121.781,121.788,121.755,121.778,1723300007.0
2007-02-12 21:15:00,121.768,121.787,121.756,121.764,1631599998.0
2007-02-12 21:16:00,121.754,121.779,121.754,121.762,802499994.0
2007-02-12 21:17:00,121.777,121.782,121.768,121.769,1959899999.0
2007-02-12 21:18:00,121.773,121.784,121.771,121.776,1091200004.0
2007-02-12 21:19:00,121.77,121.782,121.769,121.769,1236199996.0
2007-02-12 21:20:00,121.772,121.784,121.769,121.775,1422199999.0
2007-02-12 21:21:00,121.749,121.774,121.749,121.768,1175199994.0
2007-02-12 21:22:00,121.773,121.773,121.732,121.735,1613500008.0
2007-02-12 21:23:00,121.766,121.773,121.757,121.757,1131500000.0
2007-02-12 21:24:00,121.762,121.769,121.754,121.757,1431499997.0
2007-02-12 21:25:00,121.762,121.774,121.738,121.765,1525300003.0
2007-02-12 21:26:00,121.76,121.77,121.752,121.76,1037099987.0
2007-02-12 21:27:00,121.762,121.77,121.762,121.765,910800003.0
2007-02-12 21:28:00,121.755,121.757,121.735,121.755,336099998.0
2007-02-12 21:29:00,121.758,121.758,121.726,121.729,859800004.0
2007-02-12 21:30:00,121.76,121.767,121.742,121.757,874799998.0
2007-02-12 21:31:00,121.757,121.764,121.757,121.759,200600000.0
2007-02-12 21:32:00,121.752,121.759,121.713,121.718,797500002.0
2007-02-12 21:33:00,121.747,121.767,121.727,121.728,542000001.0
2007-02-12 21:34:00,121.754,121.777,121.743,121.754,644100000.0
2007-02-12 21:35:00,121.757,121.757,121.749,121.754,294000006.0
2007-02-12 21:36:00,121.754,121.769,121.741,121.751,444800001.0
2007-02-12 21:37:00,121.75,121.773,121.726,121.726,495099999.0
2007-02-12 21:38:00,121.756,121.761,121.742,121.742,254999992.0
2007-02-12 21:39:00,121.755,121.766,121.734,121.755,561299996.0
2007-02-12 21:40:00,121.765,121.765,121.757,121.76,894800007.0
2007-02-12 21:41:00,121.757,121.758,121.751,121.758,606299994.0
2007-02-12 21:42:00,121.757,121.757,121.733,121.739,912399991.0
2007-02-12 21:43:00,121.761,121.772,121.746,121.761,224900000.0
2007-02-12 21:44:00,121.767,121.772,121.756,121.757,1408700011.0
2007-02-12 21:45:00,121.755,121.757,121.742,121.747,778299992.0
2007-02-12 21:46:00,121.76,121.79,121.737,121.79,828400008.0
2007-02-12 21:47:00,121.795,121.832,121.795,121.832,709800003.0
2007-02-12 21:48:00,121.842,121.871,121.842,121.854,1157600003.0
2007-02-12 21:49:00,121.858,121.869,121.851,121.866,517000004.0
2007-02-12 21:50:00,121.863,121.871,121.857,121.871,241199996.0
2007-02-12 21:51:00,121.878,121.909,121.87,121.87,526600000.0
2007-02-12 21:52:00,121.88,121.907,121.875,121.906,232400001.0
2007-02-12 21:53:00,121.911,121.911,121.889,121.903,405500004.0
2007-02-12 21:54:00,121.898,121.905,121.889,121.905,716900002.0
2007-02-12 21:55:00,121.902,121.902,121.899,121.9,241300000.0
2007-02-12 21:56:00,121.901,121.901,121.874,121.88,581399989.0
2007-02-12 21:57:00,121.88,121.881,121.869,121.87,203499998.0
2007-02-12 21:58:00,121.871,121.878,121.871,121.877,205900003.0
2007-02-12 21:59:00,121.88,121.899,121.879,121.888,624299997.0
2007-02-12 22:00:00,121.9,121.908,121.887,121.887,829999989.0
2007-02-12 22:01:00,121.897,121.899,121.884,121.895,1201100004.0
2007-02-12 22:02:00,121.853,121.883,121.846,121.852,869800006.0
2007-02-12 22:03:00,121.891,121.896,121.878,121.88,342499997.0
2007-02-12 22:04:00,121.878,121.888,121.865,121.888,680600001.0
2007-02-12 22:05:00,121.881,121.882,121.87,121.87,111999998.0
2007-02-12 22:06:00,121.865,121.866,121.862,121.862,159500001.0
2007-02-12 22:07:00,121.855,121.872,121.828,121.872,253800002.0
2007-02-12 22:08:00,121.858,121.87,121.83,121.83,275000009.0
2007-02-12 22:09:00,121.865,121.865,121.838,121.84,274499997.0
2007-02-12 22:10:00,121.863,121.863,121.835,121.852,219699993.0
2007-02-12 22:11:00,121.865,121.875,121.865,121.875,423799997.0
2007-02-12 22:12:00,121.875,121.877,121.865,121.877,221400003.0
2007-02-12 22:13:00,121.873,121.882,121.849,121.863,346100004.0
2007-02-12 22:14:00,121.867,121.875,121.848,121.87,402800003.0
2007-02-12 22:15:00,121.877,121.877,121.868,121.875,374200002.0
2007-02-12 22:16:00,121.888,121.894,121.876,121.882,590700002.0
2007-02-12 22:17:00,121.889,121.893,121.883,121.888,200600000.0
2007-02-12 22:18:00,121.879,121.887,121.841,121.843,528900001.0
2007-02-12 22:19:00,121.88,121.888,121.88,121.885,300299996.0
2007-02-12 22:20:00,121.88,121.889,121.88,121.883,188200000.0
2007-02-12 22:21:00,121.875,121.875,121.835,121.854,158800003.0
2007-02-12 22:22:00,121.884,121.884,121.877,121.877,360200007.0
2007-02-12 22:23:00,121.871,121.872,121.841,121.864,421800000.0
2007-02-12 22:24:00,121.877,121.884,121.87,121.871,448200003.0
2007-02-12 22:25:00,121.871,121.878,121.844,121.878,358600002.0
2007-02-12 22:26:00,121.88,121.885,121.872,121.88,301500002.0
2007-02-12 22:27:00,121.88,121.88,121.823,121.829,1143999985.0
2007-02-12 22:28:00,121.833,121.871,121.81,121.813,355999996.0
2007-02-12 22:29:00,121.882,121.884,121.812,121.812,187499999.0
2007-02-12 22:30:00,121.877,121.877,121.866,121.877,280299997.0
2007-02-12 22:31:00,121.883,121.888,121.882,121.882,173899997.0
2007-02-12 22:32:00,121.86,121.869,121.849,121.852,327000000.0
2007-02-12 22:33:00,121.883,121.883,121.865,121.865,625400001.0
2007-02-12 22:34:00,121.855,121.855,121.819,121.855,1027700011.0
2007-02-12 22:35:00,121.844,121.865,121.844,121.86,253199999.0
2007-02-12 22:36:00,121.86,121.872,121.838,121.851,898199997.0
2007-02-12 22:37:00,121.866,121.868,121.859,121.868,229200000.0
2007-02-12 22:38:00,121.845,121.856,121.827,121.856,160400001.0
2007-02-12 22:39:00,121.83,121.869,121.83,121.852,429599995.0
2007-02-12 22:40:00,121.846,121.871,121.828,121.828,572900005.0
2007-02-12 22:41:00,121.873,121.873,121.827,121.831,160799998.0
2007-02-12 22:42:00,121.863,121.872,121.854,121.871,170800003.0
2007-02-12 22:43:00,121.871,121.871,121.845,121.845,163299998.0
2007-02-12 22:44:00,121.871,121.878,121.871,121.872,227800000.0
2007-02-12 22:45:00,121.862,121.862,121.822,121.822,465699996.0
2007-02-12 22:46:00,121.862,121.867,121.861,121.861,339600000.0
2007-02-12 22:47:00,121.88,121.88,121.861,121.875,331100004.0
2007-02-12 22:48:00,121.879,121.884,121.849,121.865,238100000.0
2007-02-12 22:49:00,121.878,121.885,121.861,121.885,179599999.0
2007-02-12 22:50:00,121.882,121.882,121.862,121.862,480900002.0
2007-02-12 22:51:00,121.869,121.878,121.867,121.874,373700003.0
2007-02-12 22:52:00,121.873,121.891,121.87,121.883,203799998.0
2007-02-12 22:53:00,121.889,121.889,121.877,121.881,432600003.0
2007-02-12 22:54:00,121.884,121.886,121.87,121.875,180400001.0
2007-02-12 22:55:00,121.884,121.89,121.866,121.876,393600004.0
2007-02-12 22:56:00,121.887,121.893,121.873,121.891,279399999.0
2007-02-12 22:57:00,121.899,121.9,121.883,121.895,454300004.0
2007-02-12 22:58:00,121.893,121.903,121.889,121.903,110299998.0
2007-02-12 22:59:00,121.885,121.904,121.875,121.891,468099994.0
2007-02-12 23:00:00,121.892,121.919,121.892,121.91,217300001.0
2007-02-12 23:01:00,121.918,121.918,121.913,121.916,225900002.0
2007-02-12 23:02:00,121.931,121.936,121.93,121.93,199099998.0
2007-02-12 23:03:00,121.927,121.933,121.927,121.928,269399998.0
2007-02-12 23:04:00,121.918,121.922,121.907,121.922,156000002.0
2007-02-12 23:05:00,121.934,121.935,121.92,121.928,338100007.0
2007-02-12 23:06:00,121.93,121.93,121.906,121.906,80100003.0
2007-02-12 23:07:00,121.905,121.917,121.899,121.91,253900002.0
2007-02-12 23:08:00,121.91,121.922,121.91,121.91,388499994.0
2007-02-12 23:09:00,121.906,121.906,121.894,121.903,114399996.0
2007-02-12 23:10:00,121.912,121.916,121.889,121.916,354499996.0
2007-02-12 23:11:00,121.92,121.92,121.905,121.909,215200000.0
2007-02-12 23:12:00,121.905,121.913,121.895,121.913,239000000.0
2007-02-12 23:13:00,121.914,121.92,121.904,121.904,172199995.0
2007-02-12 23:14:00,121.909,121.913,121.89,121.906,298899997.0
2007-02-12 23:15:00,121.91,121.919,121.895,121.904,210600000.0
2007-02-12 23:16:00,121.905,121.909,121.903,121.906,182500001.0
2007-02-12 23:17:00,121.905,121.906,121.901,121.902,226899995.0
2007-02-12 23:18:00,121.913,121.922,121.89,121.903,202300002.0
2007-02-12 23:19:00,121.883,121.907,121.883,121.907,172300000.0
2007-02-12 23:20:00,121.907,121.912,121.905,121.912,175999997.0
2007-02-12 23:21:00,121.914,121.919,121.893,121.893,337799998.0
2007-02-12 23:22:00,121.91,121.915,121.907,121.91,157399998.0
2007-02-12 23:23:00,121.915,121.915,121.889,121.889,136500001.0
2007-02-12 23:24:00,121.89,121.907,121.89,121.893,182699997.0
2007-02-12 23:25:00,121.9,121.907,121.895,121.898,186000000.0
2007-02-12 23:26:00,121.89,121.905,121.89,121.905,181400000.0
2007-02-12 23:27:00,121.902,121.91,121.888,121.89,236200001.0
2007-02-12 23:28:00,121.889,121.916,121.889,121.91,144300004.0
2007-02-12 23:29:00,121.906,121.906,121.893,121.895,174800004.0
2007-02-12 23:30:00,121.906,121.908,121.9,121.9,250700000.0
2007-02-12 23:31:00,121.911,121.911,121.883,121.895,235899998.0
2007-02-12 23:32:00,121.897,121.913,121.897,121.913,158899998.0
2007-02-12 23:33:00,121.903,121.906,121.89,121.906,108500000.0
2007-02-12 23:34:00,121.904,121.909,121.896,121.909,139899996.0
2007-02-12 23:35:00,121.907,121.913,121.899,121.899,211400000.0
2007-02-12 23:36:00,121.9,121.908,121.892,121.908,278899997.0
2007-02-12 23:37:00,121.906,121.906,121.894,121.902,191700001.0
2007-02-12 23:38:00,121.897,121.908,121.893,121.9,199700000.0
2007-02-12 23:39:00,121.907,121.913,121.9,121.913,310600000.0
2007-02-12 23:40:00,121.898,121.915,121.893,121.899,229700003.0
2007-02-12 23:41:00,121.903,121.908,121.903,121.908,26000000.0
2007-02-12 23:42:00,121.898,121.91,121.896,121.91,221200001.0
2007-02-12 23:43:00,121.902,121.911,121.896,121.905,130899998.0
2007-02-12 23:44:00,121.903,121.903,121.891,121.898,242800003.0
2007-02-12 23:45:00,121.901,121.901,121.884,121.893,141300001.0
2007-02-12 23:46:00,121.898,121.904,121.875,121.903,222800000.0
2007-02-12 23:47:00,121.91,121.919,121.882,121.907,255199995.0
2007-02-12 23:48:00,121.909,121.92,121.897,121.899,334500006.0
2007-02-12 23:49:00,121.915,121.915,121.907,121.91,201399996.0
2007-02-12 23:50:00,121.903,121.905,121.899,121.905,155400000.0
2007-02-12 23:51:00,121.905,121.916,121.899,121.899,113200002.0
2007-02-12 23:52:00,121.91,121.912,121.892,121.892,276499997.0
2007-02-12 23:53:00,121.906,121.919,121.906,121.919,266500001.0
2007-02-12 23:54:00,121.921,121.921,121.899,121.899,160700001.0
2007-02-12 23:55:00,121.922,121.924,121.905,121.916,269699997.0
2007-02-12 23:56:00,121.925,121.925,121.911,121.918,199800003.0
2007-02-12 23:57:00,121.928,121.944,121.918,121.919,299499996.0
2007-02-12 23:58:00,121.93,121.935,121.908,121.915,375299995.0
2007-02-12 23:59:00,121.935,121.935,121.925,121.925,186800000.0
2007-02-13 00:00:00,121.923,121.942,121.917,121.942,134200001.0
2007-02-13 00:01:00,121.918,121.928,121.914,121.928,156800000.0
2007-02-13 00:02:00,121.925,121.94,121.923,121.928,149200001.0
2007-02-13 00:03:00,121.918,121.931,121.909,121.928,295300003.0
2007-02-13 00:04:00,121.922,121.923,121.904,121.916,298500001.0
2007-02-13 00:05:00,121.927,121.931,121.914,121.922,201900000.0
2007-02-13 00:06:00,121.907,121.933,121.905,121.933,201900000.0
2007-02-13 00:07:00,121.933,121.94,121.926,121.94,200900001.0
2007-02-13 00:08:00,121.939,121.939,121.925,121.935,307500000.0
2007-02-13 00:09:00,121.953,121.953,121.93,121.93,272500001.0
2007-02-13 00:10:00,121.927,121.933,121.92,121.933,241099999.0
2007-02-13 00:11:00,121.917,121.931,121.91,121.928,414399994.0
2007-02-13 00:12:00,121.928,121.93,121.925,121.928,91599999.0
2007-02-13 00:13:00,121.935,121.935,121.921,121.926,193100002.0
2007-02-13 00:14:00,121.921,121.934,121.921,121.93,242100001.0
2007-02-13 00:15:00,121.928,121.936,121.914,121.936,37500000.0
2007-02-13 00:16:00,121.935,121.935,121.919,121.935,191899995.0
2007-02-13 00:17:00,121.93,121.93,121.908,121.916,269799999.0
2007-02-13 00:18:00,121.93,121.93,121.906,121.919,251800002.0
2007-02-13 00:19:00,121.914,121.921,121.897,121.913,218799997.0
2007-02-13 00:20:00,121.907,121.916,121.897,121.916,288300000.0
2007-02-13 00:21:00,121.903,121.91,121.891,121.898,236300003.0
2007-02-13 00:22:00,121.888,121.897,121.874,121.878,260699999.0
2007-02-13 00:23:00,121.881,121.898,121.881,121.891,172499997.0
2007-02-13 00:24:00,121.889,121.896,121.876,121.889,181600002.0
2007-02-13 00:25:00,121.879,121.893,121.872,121.88,547199998.0
2007-02-13 00:26:00,121.888,121.888,121.859,121.869,339599997.0
2007-02-13 00:27:00,121.88,121.888,121.87,121.876,234600003.0
2007-02-13 00:28:00,121.886,121.886,121.855,121.88,418500003.0
2007-02-13 00:29:00,121.89,121.898,121.878,121.896,214100001.0
2007-02-13 00:30:00,121.897,121.899,121.875,121.89,162700002.0
2007-02-13 00:31:00,121.895,121.898,121.878,121.878,272300001.0
2007-02-13 00:32:00,121.898,121.902,121.884,121.901,135000000.0
2007-02-13 00:33:00,121.904,121.912,121.894,121.912,310800007.0
2007-02-13 00:34:00,121.902,121.902,121.877,121.882,123400001.0
2007-02-13 00:35:00,121.888,121.909,121.888,121.905,318000000.0
2007-02-13 00:36:00,121.905,121.905,121.9,121.9,338899999.0
2007-02-13 00:37:00,121.903,121.917,121.901,121.917,352900000.0
2007-02-13 00:38:00,121.892,121.893,121.881,121.884,213000004.0
2007-02-13 00:39:00,121.879,121.885,121.867,121.871,267299999.0
2007-02-13 00:40:00,121.885,121.885,121.865,121.865,58999999.0
2007-02-13 00:41:00,121.87,121.874,121.853,121.867,287200003.0
2007-02-13 00:42:00,121.869,121.869,121.836,121.844,324900004.0
2007-02-13 00:43:00,121.852,121.861,121.838,121.848,325600001.0
2007-02-13 00:44:00,121.841,121.841,121.81,121.815,284200007.0
2007-02-13 00:45:00,121.837,121.837,121.824,121.824,144899996.0
2007-02-13 00:46:00,121.82,121.83,121.816,121.82,125299997.0
2007-02-13 00:47:00,121.82,121.836,121.815,121.836,135999999.0
2007-02-13 00:48:00,121.84,121.843,121.825,121.843,251000003.0
2007-02-13 00:49:00,121.845,121.851,121.836,121.839,282400007.0
2007-02-13 00:50:00,121.832,121.847,121.83,121.837,284000001.0
2007-02-13 00:51:00,121.836,121.856,121.835,121.836,329100001.0
2007-02-13 00:52:00,121.838,121.846,121.83,121.838,380099994.0
2007-02-13 00:53:00,121.842,121.842,121.822,121.84,333500000.0
2007-02-13 00:54:00,121.85,121.85,121.835,121.835,30100000.0
2007-02-13 00:55:00,121.843,121.85,121.815,121.84,284200002.0
2007-02-13 00:56:00,121.842,121.848,121.819,121.825,238999996.0
2007-02-13 00:57:00,121.83,121.845,121.83,121.83,249900001.0
2007-02-13 00:58:00,121.84,121.847,121.828,121.833,255000002.0
2007-02-13 00:59:00,121.823,121.847,121.823,121.84,225699997.0
2007-02-13 01:00:00,121.842,121.847,121.814,121.814,339599992.0
2007-02-13 01:01:00,121.84,121.84,121.821,121.823,330900002.0
2007-02-13 01:02:00,121.835,121.84,121.816,121.831,201200003.0
2007-02-13 01:03:00,121.828,121.848,121.804,121.848,256799999.0
2007-02-13 01:04:00,121.845,121.845,121.821,121.839,153899997.0
2007-02-13 01:05:00,121.843,121.847,121.832,121.832,176000002.0
2007-02-13 01:06:00,121.818,121.824,121.806,121.809,198199996.0
2007-02-13 01:07:00,121.796,121.798,121.79,121.797,212800004.0
2007-02-13 01:08:00,121.797,121.798,121.767,121.774,194499999.0
2007-02-13 01:09:00,121.778,121.789,121.766,121.768,294300000.0
2007-02-13 01:10:00,121.793,121.796,121.762,121.762,405400001.0
2007-02-13 01:11:00,121.774,121.777,121.759,121.764,245099993.0
2007-02-13 01:12:00,121.775,121.789,121.76,121.789,200200004.0
2007-02-13 01:13:00,121.795,121.804,121.79,121.8,243800005.0
2007-02-13 01:14:00,121.795,121.799,121.761,121.761,148400002.0
2007-02-13 01:15:00,121.752,121.792,121.751,121.79,127100003.0
2007-02-13 01:16:00,121.788,121.8,121.771,121.8,224200002.0
2007-02-13 01:17:00,121.795,121.801,121.778,121.801,337700007.0
2007-02-13 01:18:00,121.801,121.801,121.768,121.774,194800003.0
2007-02-13 01:19:00,121.789,121.793,121.775,121.793,197700000.0
2007-02-13 01:20:00,121.797,121.797,121.782,121.784,305100002.0
2007-02-13 01:21:00,121.788,121.79,121.766,121.782,71000000.0
2007-02-13 01:22:00,121.774,121.784,121.763,121.764,424099998.0
2007-02-13 01:23:00,121.767,121.787,121.767,121.77,106300001.0
2007-02-13 01:24:00,121.793,121.793,121.774,121.788,321199997.0
2007-02-13 01:25:00,121.793,121.809,121.781,121.809,128499999.0
2007-02-13 01:26:00,121.81,121.815,121.784,121.784,146599999.0
2007-02-13 01:27:00,121.823,121.838,121.815,121.838,189200005.0
2007-02-13 01:28:00,121.838,121.841,121.824,121.824,302199998.0
2007-02-13 01:29:00,121.817,121.827,121.812,121.817,216999998.0
2007-02-13 01:30:00,121.817,121.817,121.79,121.79,327300003.0
2007-02-13 01:31:00,121.788,121.8,121.779,121.791,195799997.0
2007-02-13 01:32:00,121.792,121.792,121.754,121.765,225799999.0
2007-02-13 01:33:00,121.785,121.8,121.779,121.8,209499997.0
2007-02-13 01:34:00,121.797,121.799,121.78,121.797,385000001.0
2007-02-13 01:35:00,121.788,121.8,121.776,121.8,138300000.0
2007-02-13 01:36:00,121.798,121.799,121.785,121.789,391799996.0
2007-02-13 01:37:00,121.785,121.785,121.764,121.78,181200002.0
2007-02-13 01:38:00,121.782,121.789,121.765,121.773,224700001.0
2007-02-13 01:39:00,121.777,121.796,121.777,121.795,136800000.0
2007-02-13 01:40:00,121.788,121.788,121.774,121.774,117099999.0
2007-02-13 01:41:00,121.773,121.779,121.761,121.779,152900004.0
2007-02-13 01:42:00,121.767,121.771,121.749,121.75,204999998.0
2007-02-13 01:43:00,121.752,121.769,121.752,121.763,137399997.0
2007-02-13 01:44:00,121.774,121.796,121.774,121.778,226500005.0
2007-02-13 01:45:00,121.784,121.784,121.774,121.777,363400000.0
2007-02-13 01:46:00,121.773,121.779,121.772,121.776,212500001.0
2007-02-13 01:47:00,121.763,121.765,121.749,121.757,271700000.0
2007-02-13 01:48:00,121.773,121.775,121.768,121.772,211100000.0
2007-02-13 01:49:00,121.755,121.765,121.745,121.761,217999998.0
2007-02-13 01:50:00,121.749,121.782,121.741,121.782,272100001.0
2007-02-13 01:51:00,121.78,121.78,121.744,121.757,298800003.0
2007-02-13 01:52:00,121.762,121.772,121.758,121.767,384400007.0
2007-02-13 01:53:00,121.76,121.766,121.75,121.766,118300000.0
2007-02-13 01:54:00,121.747,121.765,121.73,121.765,280400006.0
2007-02-13 01:55:00,121.754,121.76,121.735,121.76,220000001.0
2007-02-13 01:56:00,121.763,121.77,121.748,121.75,212800007.0
2007-02-13 01:57:00,121.743,121.769,121.743,121.769,145200001.0
2007-02-13 01:58:00,121.765,121.769,121.756,121.764,425999996.0
2007-02-13 01:59:00,121.769,121.769,121.753,121.764,487699996.0
2007-02-13 02:00:00,121.76,121.76,121.739,121.744,161600002.0
2007-02-13 02:01:00,121.735,121.766,121.735,121.757,170299997.0
2007-02-13 02:02:00,121.746,121.747,121.719,121.737,372699993.0
2007-02-13 02:03:00,121.722,121.722,121.695,121.701,209400001.0
2007-02-13 02:04:00,121.702,121.704,121.692,121.692,212400002.0
2007-02-13 02:05:00,121.702,121.709,121.675,121.694,336500000.0
2007-02-13 02:06:00,121.677,121.704,121.677,121.688,277400003.0
2007-02-13 02:07:00,121.68,121.692,121.68,121.682,171800000.0
2007-02-13 02:08:00,121.665,121.665,121.645,121.645,211700002.0
2007-02-13 02:09:00,121.642,121.642,121.625,121.63,145099998.0
2007-02-13 02:10:00,121.64,121.645,121.635,121.641,365100004.0
2007-02-13 02:11:00,121.638,121.639,121.599,121.599,209300000.0
2007-02-13 02:12:00,121.623,121.65,121.618,121.65,141300000.0
2007-02-13 02:13:00,121.647,121.655,121.64,121.655,313000000.0
2007-02-13 02:14:00,121.648,121.657,121.627,121.627,261299998.0
2007-02-13 02:15:00,121.656,121.668,121.656,121.665,85900000.0
2007-02-13 02:16:00,121.673,121.673,121.656,121.656,183300005.0
2007-02-13 02:17:00,121.665,121.67,121.652,121.663,204599994.0
2007-02-13 02:18:00,121.655,121.658,121.637,121.641,201899997.0
2007-02-13 02:19:00,121.663,121.666,121.659,121.66,310799997.0
2007-02-13 02:20:00,121.649,121.681,121.646,121.681,211200001.0
2007-02-13 02:21:00,121.686,121.691,121.679,121.685,283300005.0
2007-02-13 02:22:00,121.685,121.695,121.685,121.689,250600002.0
2007-02-13 02:23:00,121.676,121.693,121.66,121.693,385400003.0
2007-02-13 02:24:00,121.71,121.715,121.706,121.709,192900000.0
2007-02-13 02:25:00,121.68,121.702,121.68,121.702,212799997.0
2007-02-13 02:26:00,121.696,121.696,121.681,121.688,270499999.0
2007-02-13 02:27:00,121.683,121.693,121.672,121.683,142300002.0
2007-02-13 02:28:00,121.694,121.709,121.694,121.702,146100004.0
2007-02-13 02:29:00,121.714,121.721,121.708,121.713,202400002.0
2007-02-13 02:30:00,121.707,121.707,121.663,121.703,243599997.0
2007-02-13 02:31:00,121.708,121.711,121.697,121.703,300700006.0
2007-02-13 02:32:00,121.704,121.722,121.704,121.722,199799998.0
2007-02-13 02:33:00,121.712,121.722,121.684,121.722,254300005.0
2007-02-13 02:34:00,121.725,121.737,121.714,121.735,288399999.0
2007-02-13 02:35:00,121.723,121.735,121.718,121.73,378600002.0
2007-02-13 02:36:00,121.738,121.741,121.729,121.729,259000000.0
2007-02-13 02:37:00,121.719,121.722,121.711,121.718,78000000.0
2007-02-13 02:38:00,121.716,121.718,121.699,121.713,225099996.0
2007-02-13 02:39:00,121.708,121.711,121.688,121.711,167900003.0
2007-02-13 02:40:00,121.709,121.716,121.693,121.715,321200002.0
2007-02-13 02:41:00,121.711,121.711,121.695,121.706,118200000.0
2007-02-13 02:42:00,121.708,121.719,121.708,121.713,339499993.0
2007-02-13 02:43:00,121.717,121.717,121.67,121.674,155600001.0
2007-02-13 02:44:00,121.698,121.701,121.693,121.696,74799999.0
2007-02-13 02:45:00,121.688,121.69,121.671,121.678,344199993.0
2007-02-13 02:46:00,121.677,121.677,121.66,121.66,194000000.0
2007-02-13 02:47:00,121.67,121.677,121.65,121.65,346299995.0
2007-02-13 02:48:00,121.675,121.683,121.666,121.673,386700010.0
2007-02-13 02:49:00,121.671,121.671,121.655,121.665,347499998.0
2007-02-13 02:50:00,121.664,121.664,121.627,121.649,255699993.0
2007-02-13 02:51:00,121.66,121.667,121.643,121.643,300100002.0
2007-02-13 02:52:00,121.668,121.678,121.663,121.668,240600000.0
2007-02-13 02:53:00,121.675,121.685,121.668,121.679,143400002.0
2007-02-13 02:54:00,121.667,121.688,121.667,121.683,290000004.0
2007-02-13 02:55:00,121.698,121.71,121.694,121.71,33200000.0
2007-02-13 02:56:00,121.7,121.711,121.694,121.711,164699999.0
2007-02-13 02:57:00,121.704,121.714,121.699,121.704,201400001.0
2007-02-13 02:58:00,121.711,121.719,121.698,121.71,369500002.0
2007-02-13 02:59:00,121.709,121.709,121.69,121.69,354399998.0
2007-02-13 03:00:00,121.692,121.717,121.692,121.717,155000000.0
2007-02-13 03:01:00,121.723,121.731,121.708,121.731,183400000.0
2007-02-13 03:02:00,121.707,121.734,121.707,121.714,112900000.0
2007-02-13 03:03:00,121.725,121.727,121.717,121.723,156400002.0
2007-02-13 03:04:00,121.69,121.729,121.69,121.729,205399996.0
2007-02-13 03:05:00,121.721,121.726,121.71,121.722,270000002.0
2007-02-13 03:06:00,121.69,121.748,121.69,121.748,218099996.0
2007-02-13 03:07:00,121.748,121.749,121.73,121.73,390699993.0
2007-02-13 03:08:00,121.73,121.73,121.7,121.7,329300005.0
2007-02-13 03:09:00,121.688,121.688,121.671,121.684,237200003.0
2007-02-13 03:10:00,121.67,121.67,121.639,121.659,99400002.0
2007-02-13 03:11:00,121.67,121.686,121.67,121.678,277700003.0
2007-02-13 03:12:00,121.655,121.673,121.655,121.669,204800001.0
2007-02-13 03:13:00,121.667,121.667,121.626,121.653,368800005.0
2007-02-13 03:14:00,121.658,121.661,121.653,121.653,225099994.0
2007-02-13 03:15:00,121.658,121.658,121.61,121.613,341399997.0
2007-02-13 03:16:00,121.645,121.655,121.645,121.655,85600002.0
2007-02-13 03:17:00,121.649,121.689,121.644,121.689,204200000.0
2007-02-13 03:18:00,121.682,121.688,121.663,121.663,208600005.0
2007-02-13 03:19:00,121.659,121.669,121.651,121.659,199600002.0
2007-02-13 03:20:00,121.662,121.662,121.645,121.645,250199996.0
2007-02-13 03:21:00,121.632,121.677,121.632,121.674,122499999.0
2007-02-13 03:22:00,121.68,121.683,121.633,121.66,219100002.0
2007-02-13 03:23:00,121.677,121.682,121.643,121.667,144399997.0
2007-02-13 03:24:00,121.675,121.701,121.667,121.696,388099999.0
2007-02-13 03:25:00,121.686,121.686,121.668,121.676,178100004.0
2007-02-13 03:26:00,121.697,121.707,121.697,121.701,266699995.0
2007-02-13 03:27:00,121.697,121.708,121.669,121.708,317299995.0
2007-02-13 03:28:00,121.711,121.711,121.679,121.679,153200000.0
2007-02-13 03:29:00,121.658,121.668,121.651,121.661,209900002.0
2007-02-13 03:30:00,121.636,121.636,121.6,121.627,275100001.0
2007-02-13 03:31:00,121.619,121.625,121.601,121.616,156700000.0
2007-02-13 03:32:00,121.62,121.631,121.611,121.613,145499998.0
2007-02-13 03:33:00,121.599,121.612,121.581,121.605,67400000.0
2007-02-13 03:34:00,121.614,121.616,121.59,121.598,369900002.0
2007-02-13 03:35:00,121.588,121.598,121.581,121.598,111600002.0
2007-02-13 03:36:00,121.596,121.618,121.591,121.611,152899997.0
2007-02-13 03:37:00,121.605,121.61,121.58,121.58,223400003.0
2007-02-13 03:38:00,121.578,121.581,121.555,121.555,226300001.0
2007-02-13 03:39:00,121.545,121.545,121.529,121.542,225000005.0
2007-02-13 03:40:00,121.555,121.572,121.543,121.572,342900004.0
2007-02-13 03:41:00,121.567,121.567,121.561,121.561,54300000.0
2007-02-13 03:42:00,121.553,121.565,121.539,121.565,272799996.0
2007-02-13 03:43:00,121.573,121.586,121.573,121.58,242000003.0
2007-02-13 03:44:00,121.578,121.578,121.548,121.558,259600008.0
2007-02-13 03:45:00,121.553,121.57,121.536,121.57,309900003.0
2007-02-13 03:46:00,121.559,121.566,121.54,121.54,153400003.0
2007-02-13 03:47:00,121.538,121.556,121.538,121.545,225900001.0
2007-02-13 03:48:00,121.542,121.542,121.529,121.529,129799997.0
2007-02-13 03:49:00,121.537,121.537,121.507,121.52,181100003.0
2007-02-13 03:50:00,121.536,121.545,121.53,121.54,274999997.0
2007-02-13 03:51:00,121.55,121.569,121.543,121.562,360499998.0
2007-02-13 03:52:00,121.568,121.58,121.566,121.575,252699997.0
2007-02-13 03:53:00,121.582,121.584,121.551,121.551,326500001.0
2007-02-13 03:54:00,121.554,121.561,121.543,121.554,341399998.0
2007-02-13 03:55:00,121.547,121.555,121.54,121.547,254299995.0
2007-02-13 03:56:00,121.548,121.568,121.548,121.552,291999997.0
2007-02-13 03:57:00,121.552,121.555,121.531,121.537,170400000.0
2007-02-13 03:58:00,121.524,121.526,121.49,121.49,201999999.0
2007-02-13 03:59:00,121.463,121.472,121.439,121.439,317400003.0
2007-02-13 04:00:00,121.437,121.466,121.435,121.466,141900001.0
2007-02-13 04:01:00,121.469,121.489,121.469,121.489,196899998.0
2007-02-13 04:02:00,121.482,121.484,121.475,121.484,232099996.0
2007-02-13 04:03:00,121.48,121.488,121.473,121.473,139999997.0
2007-02-13 04:04:00,121.468,121.472,121.457,121.46,338800005.0
2007-02-13 04:05:00,121.423,121.451,121.423,121.441,332200001.0
2007-02-13 04:06:00,121.433,121.433,121.418,121.433,332899998.0
2007-02-13 04:07:00,121.438,121.461,121.435,121.457,314599998.0
2007-02-13 04:08:00,121.455,121.455,121.441,121.453,255099999.0
2007-02-13 04:09:00,121.46,121.466,121.446,121.454,235899998.0
2007-02-13 04:10:00,121.47,121.482,121.466,121.482,197199995.0
2007-02-13 04:11:00,121.451,121.472,121.451,121.462,361100000.0
2007-02-13 04:12:00,121.458,121.458,121.436,121.445,222899998.0
2007-02-13 04:13:00,121.441,121.441,121.414,121.419,156399998.0
2007-02-13 04:14:00,121.423,121.423,121.409,121.419,154700003.0
2007-02-13 04:15:00,121.421,121.421,121.395,121.395,220299995.0
2007-02-13 04:16:00,121.385,121.392,121.383,121.383,318200002.0
2007-02-13 04:17:00,121.383,121.389,121.339,121.344,137200000.0
2007-02-13 04:18:00,121.347,121.365,121.345,121.359,263800006.0
2007-02-13 04:19:00,121.37,121.379,121.368,121.375,213599999.0
2007-02-13 04:20:00,121.363,121.372,121.359,121.362,180800000.0
2007-02-13 04:21:00,121.35,121.369,121.35,121.366,157399999.0
2007-02-13 04:22:00,121.368,121.381,121.367,121.378,300499993.0
2007-02-13 04:23:00,121.385,121.411,121.385,121.411,87599998.0
2007-02-13 04:24:00,121.403,121.428,121.403,121.425,186800002.0
2007-02-13 04:25:00,121.422,121.44,121.415,121.44,222699998.0
2007-02-13 04:26:00,121.435,121.446,121.432,121.437,214800003.0
2007-02-13 04:27:00,121.432,121.449,121.432,121.44,307400006.0
2007-02-13 04:28:00,121.436,121.436,121.417,121.418,250600003.0
2007-02-13 04:29:00,121.423,121.431,121.423,121.43,85100001.0
2007-02-13 04:30:00,121.429,121.435,121.421,121.428,230200000.0
2007-02-13 04:31:00,121.42,121.42,121.4,121.405,163400002.0
2007-02-13 04:32:00,121.435,121.441,121.41,121.416,266100005.0
2007-02-13 04:33:00,121.41,121.423,121.403,121.418,220600005.0
2007-02-13 04:34:00,121.407,121.414,121.4,121.4,311899996.0
2007-02-13 04:35:00,121.397,121.422,121.395,121.422,100000002.0
2007-02-13 04:36:00,121.414,121.424,121.41,121.424,146699999.0
2007-02-13 04:37:00,121.426,121.442,121.426,121.436,127899999.0
2007-02-13 04:38:00,121.448,121.448,121.404,121.436,266199999.0
2007-02-13 04:39:00,121.446,121.447,121.446,121.447,130400002.0
2007-02-13 04:40:00,121.446,121.446,121.41,121.418,344799998.0
2007-02-13 04:41:00,121.449,121.453,121.438,121.444,166000000.0
2007-02-13 04:42:00,121.459,121.463,121.451,121.451,178999997.0
2007-02-13 04:43:00,121.455,121.455,121.447,121.447,111000000.0
2007-02-13 04:44:00,121.447,121.45,121.429,121.435,117900000.0
2007-02-13 04:45:00,121.428,121.442,121.413,121.422,366500004.0
2007-02-13 04:46:00,121.451,121.451,121.43,121.43,246100006.0
2007-02-13 04:47:00,121.422,121.422,121.395,121.412,187700002.0
2007-02-13 04:48:00,121.417,121.423,121.414,121.417,352499994.0
2007-02-13 04:49:00,121.373,121.409,121.372,121.399,247299999.0
2007-02-13 04:50:00,121.409,121.413,121.385,121.401,306500000.0
2007-02-13 04:51:00,121.385,121.415,121.384,121.415,334400003.0
2007-02-13 04:52:00,121.413,121.42,121.388,121.388,351500008.0
2007-02-13 04:53:00,121.421,121.421,121.403,121.403,97900003.0
2007-02-13 04:54:00,121.412,121.419,121.403,121.416,241799998.0
2007-02-13 04:55:00,121.408,121.414,121.394,121.395,221200003.0
2007-02-13 04:56:00,121.409,121.413,121.401,121.406,174800002.0
2007-02-13 04:57:00,121.403,121.411,121.388,121.411,138899998.0
2007-02-13 04:58:00,121.414,121.426,121.389,121.426,377600000.0
2007-02-13 04:59:00,121.438,121.438,121.408,121.412,197699999.0
2007-02-13 05:00:00,121.442,121.445,121.439,121.442,287099998.0
2007-02-13 05:01:00,121.447,121.447,121.427,121.436,314599999.0
2007-02-13 05:02:00,121.432,121.447,121.432,121.447,218199998.0
2007-02-13 05:03:00,121.444,121.454,121.432,121.454,217799996.0
2007-02-13 05:04:00,121.457,121.459,121.415,121.419,286800001.0
2007-02-13 05:05:00,121.448,121.448,121.406,121.412,300200007.0
2007-02-13 05:06:00,121.42,121.449,121.419,121.443,226500002.0
2007-02-13 05:07:00,121.445,121.448,121.436,121.445,162200002.0
2007-02-13 05:08:00,121.435,121.435,121.407,121.429,419100006.0
2007-02-13 05:09:00,121.424,121.448,121.405,121.448,290699998.0
2007-02-13 05:10:00,121.448,121.448,121.405,121.405,327699997.0
2007-02-13 05:11:00,121.44,121.452,121.439,121.452,256699995.0
2007-02-13 05:12:00,121.44,121.44,121.418,121.425,104800002.0
2007-02-13 05:13:00,121.447,121.447,121.431,121.431,180500002.0
2007-02-13 05:14:00,121.44,121.44,121.43,121.44,251500002.0
2007-02-13 05:15:00,121.428,121.434,121.419,121.422,142100002.0
2007-02-13 05:16:00,121.448,121.455,121.444,121.448,400800003.0
2007-02-13 05:17:00,121.444,121.454,121.444,121.448,164400003.0
2007-02-13 05:18:00,121.433,121.433,121.408,121.41,417099999.0
2007-02-13 05:19:00,121.404,121.436,121.404,121.425,227599999.0
2007-02-13 05:20:00,121.433,121.44,121.425,121.432,292999999.0
2007-02-13 05:21:00,121.426,121.44,121.416,121.435,275400004.0
2007-02-13 05:22:00,121.418,121.432,121.406,121.432,312200004.0
2007-02-13 05:23:00,121.427,121.433,121.413,121.433,197800005.0
2007-02-13 05:24:00,121.431,121.431,121.402,121.403,210300002.0
2007-02-13 05:25:00,121.425,121.427,121.383,121.387,469600001.0
2007-02-13 05:26:00,121.404,121.42,121.396,121.396,129400001.0
2007-02-13 05:27:00,121.419,121.419,121.38,121.384,109699998.0
2007-02-13 05:28:00,121.411,121.411,121.36,121.365,199900002.0
2007-02-13 05:29:00,121.43,121.43,121.428,121.428,54500000.0
2007-02-13 05:30:00,121.376,121.436,121.376,121.436,289899998.0
2007-02-13 05:31:00,121.42,121.432,121.406,121.43,281499996.0
2007-02-13 05:32:00,121.427,121.442,121.425,121.442,372900000.0
2007-02-13 05:33:00,121.447,121.449,121.419,121.442,337500001.0
2007-02-13 05:34:00,121.442,121.448,121.408,121.433,380200000.0
2007-02-13 05:35:00,121.446,121.452,121.44,121.442,257000004.0
2007-02-13 05:36:00,121.432,121.439,121.417,121.429,277399994.0
2007-02-13 05:37:00,121.416,121.417,121.404,121.405,175200001.0
2007-02-13 05:38:00,121.408,121.413,121.405,121.408,201800003.0
2007-02-13 05:39:00,121.41,121.411,121.37,121.37,161300002.0
2007-02-13 05:40:00,121.381,121.414,121.381,121.411,208600001.0
2007-02-13 05:41:00,121.413,121.428,121.404,121.404,293800001.0
2007-02-13 05:42:00,121.417,121.423,121.41,121.42,121799998.0
2007-02-13 05:43:00,121.423,121.423,121.415,121.423,153199999.0
2007-02-13 05:44:00,121.418,121.428,121.411,121.425,197999999.0
2007-02-13 05:45:00,121.431,121.431,121.419,121.429,303600007.0
2007-02-13 05:46:00,121.408,121.425,121.408,121.425,135399996.0
2007-02-13 05:47:00,121.43,121.435,121.429,121.435,238200001.0
2007-02-13 05:48:00,121.437,121.443,121.436,121.443,74600002.0
2007-02-13 05:49:00,121.423,121.437,121.404,121.408,178000001.0
2007-02-13 05:50:00,121.438,121.438,121.426,121.43,216499994.0
2007-02-13 05:51:00,121.427,121.441,121.421,121.441,156899997.0
2007-02-13 05:52:00,121.435,121.435,121.417,121.425,85600000.0
2007-02-13 05:53:00,121.42,121.427,121.417,121.427,243900007.0
2007-02-13 05:54:00,121.426,121.426,121.408,121.417,333699998.0
2007-02-13 05:55:00,121.422,121.428,121.408,121.423,207600003.0
2007-02-13 05:56:00,121.435,121.435,121.428,121.43,129400001.0
2007-02-13 05:57:00,121.425,121.425,121.415,121.418,177799999.0
2007-02-13 05:58:00,121.429,121.429,121.399,121.399,214999999.0
2007-02-13 05:59:00,121.423,121.428,121.42,121.425,270399999.0
2007-02-13 06:00:00,121.405,121.434,121.377,121.434,263899996.0
2007-02-13 06:01:00,121.417,121.432,121.4,121.4,287200000.0
2007-02-13 06:02:00,121.434,121.434,121.395,121.404,302600008.0
2007-02-13 06:03:00,121.404,121.446,121.404,121.446,252899995.0
2007-02-13 06:04:00,121.426,121.427,121.403,121.425,153899999.0
2007-02-13 06:05:00,121.425,121.44,121.425,121.428,162800001.0
2007-02-13 06:06:00,121.459,121.464,121.451,121.463,215900002.0
2007-02-13 06:07:00,121.467,121.467,121.448,121.458,283700002.0
2007-02-13 06:08:00,121.459,121.459,121.429,121.458,281000002.0
2007-02-13 06:09:00,121.468,121.471,121.468,121.468,138299998.0
2007-02-13 06:10:00,121.473,121.482,121.448,121.448,337600003.0
2007-02-13 06:11:00,121.475,121.495,121.475,121.483,427299999.0
2007-02-13 06:12:00,121.468,121.481,121.465,121.477,144800000.0
2007-02-13 06:13:00,121.468,121.468,121.447,121.447,230100002.0
2007-02-13 06:14:00,121.435,121.446,121.41,121.41,232900003.0
2007-02-13 06:15:00,121.413,121.445,121.413,121.44,178200000.0
2007-02-13 06:16:00,121.447,121.447,121.438,121.439,199300002.0
2007-02-13 06:17:00,121.438,121.438,121.417,121.419,154600001.0
2007-02-13 06:18:00,121.416,121.416,121.393,121.393,186000002.0
2007-02-13 06:19:00,121.398,121.401,121.395,121.395,125600001.0
2007-02-13 06:20:00,121.38,121.38,121.35,121.357,265100005.0
2007-02-13 06:21:00,121.381,121.381,121.366,121.369,150100003.0
2007-02-13 06:22:00,121.367,121.369,121.355,121.355,211100000.0
2007-02-13 06:23:00,121.355,121.359,121.341,121.341,254499997.0
2007-02-13 06:24:00,121.339,121.361,121.339,121.361,285699997.0
2007-02-13 06:25:00,121.363,121.368,121.344,121.344,336000000.0
2007-02-13 06:26:00,121.34,121.349,121.298,121.298,277400003.0
2007-02-13 06:27:00,121.321,121.356,121.321,121.355,255300005.0
2007-02-13 06:28:00,121.352,121.361,121.352,121.361,125400003.0
2007-02-13 06:29:00,121.364,121.378,121.364,121.369,182900003.0
2007-02-13 06:30:00,121.377,121.392,121.37,121.392,324200001.0
2007-02-13 06:31:00,121.393,121.409,121.393,121.4,146300002.0
2007-02-13 06:32:00,121.408,121.41,121.38,121.4,110399999.0
2007-02-13 06:33:00,121.41,121.419,121.41,121.411,170100006.0
2007-02-13 06:34:00,121.407,121.417,121.398,121.4,519999999.0
2007-02-13 06:35:00,121.396,121.396,121.334,121.334,315999996.0
2007-02-13 06:36:00,121.344,121.357,121.344,121.357,187100006.0
2007-02-13 06:37:00,121.351,121.372,121.351,121.372,240200005.0
2007-02-13 06:38:00,121.377,121.388,121.377,121.382,136199999.0
2007-02-13 06:39:00,121.384,121.384,121.374,121.375,245800002.0
2007-02-13 06:40:00,121.38,121.384,121.375,121.384,226900002.0
2007-02-13 06:41:00,121.357,121.388,121.357,121.38,160099997.0
2007-02-13 06:42:00,121.375,121.375,121.358,121.372,284699997.0
2007-02-13 06:43:00,121.369,121.378,121.356,121.374,231499997.0
2007-02-13 06:44:00,121.376,121.378,121.363,121.369,132500002.0
2007-02-13 06:45:00,121.363,121.38,121.363,121.365,299600004.0
2007-02-13 06:46:00,121.382,121.399,121.382,121.398,155699998.0
2007-02-13 06:47:00,121.387,121.39,121.381,121.386,142500003.0
2007-02-13 06:48:00,121.391,121.398,121.384,121.395,332899998.0
2007-02-13 06:49:00,121.395,121.397,121.385,121.392,257099994.0
2007-02-13 06:50:00,121.38,121.38,121.347,121.352,158300004.0
2007-02-13 06:51:00,121.36,121.377,121.36,121.367,479899995.0
2007-02-13 06:52:00,121.387,121.395,121.379,121.39,213099999.0
2007-02-13 06:53:00,121.387,121.416,121.387,121.416,275899996.0
2007-02-13 06:54:00,121.422,121.423,121.415,121.423,193500002.0
2007-02-13 06:55:00,121.419,121.421,121.414,121.417,212700001.0
2007-02-13 06:56:00,121.417,121.417,121.388,121.396,132300003.0
2007-02-13 06:57:00,121.4,121.415,121.399,121.412,352899995.0
2007-02-13 06:58:00,121.383,121.409,121.383,121.409,120000000.0
2007-02-13 06:59:00,121.417,121.417,121.369,121.374,324099998.0
2007-02-13 07:00:00,121.387,121.387,121.36,121.379,193600002.0
2007-02-13 07:01:00,121.362,121.384,121.354,121.354,299399997.0
2007-02-13 07:02:00,121.389,121.391,121.389,121.391,62100000.0
2007-02-13 07:03:00,121.397,121.399,121.385,121.385,237499998.0
2007-02-13 07:04:00,121.39,121.39,121.385,121.385,341199996.0
2007-02-13 07:05:00,121.384,121.4,121.384,121.396,338899993.0
2007-02-13 07:06:00,121.387,121.388,121.357,121.357,194600005.0
2007-02-13 07:07:00,121.389,121.395,121.384,121.395,217400003.0
2007-02-13 07:08:00,121.386,121.401,121.386,121.396,261799994.0
2007-02-13 07:09:00,121.397,121.399,121.391,121.394,188600003.0
2007-02-13 07:10:00,121.39,121.407,121.389,121.391,291800005.0
2007-02-13 07:11:00,121.395,121.399,121.388,121.393,312399999.0
2007-02-13 07:12:00,121.385,121.385,121.368,121.384,173800002.0
2007-02-13 07:13:00,121.381,121.381,121.342,121.347,298700002.0
2007-02-13 07:14:00,121.38,121.381,121.358,121.368,221799995.0
2007-02-13 07:15:00,121.376,121.383,121.37,121.383,166499999.0
2007-02-13 07:16:00,121.368,121.389,121.363,121.388,233499999.0
2007-02-13 07:17:00,121.378,121.386,121.364,121.386,172500002.0
2007-02-13 07:18:00,121.395,121.4,121.388,121.39,229699999.0
2007-02-13 07:19:00,121.388,121.393,121.384,121.393,127700002.0
2007-02-13 07:20:00,121.394,121.407,121.392,121.405,355700009.0
2007-02-13 07:21:00,121.406,121.406,121.376,121.378,263999992.0
2007-02-13 07:22:00,121.398,121.411,121.39,121.39,427000006.0
2007-02-13 07:23:00,121.395,121.404,121.385,121.394,257700000.0
2007-02-13 07:24:00,121.412,121.437,121.412,121.425,337499994.0
2007-02-13 07:25:00,121.427,121.445,121.396,121.396,311199997.0
2007-02-13 07:26:00,121.427,121.427,121.406,121.418,194699998.0
2007-02-13 07:27:00,121.422,121.429,121.405,121.408,224700002.0
2007-02-13 07:28:00,121.418,121.42,121.397,121.399,259500002.0
2007-02-13 07:29:00,121.405,121.425,121.396,121.419,351700003.0
2007-02-13 07:30:00,121.4,121.415,121.393,121.408,177000001.0
2007-02-13 07:31:00,121.427,121.427,121.4,121.419,271900001.0
2007-02-13 07:32:00,121.414,121.422,121.403,121.422,413299997.0
2007-02-13 07:33:00,121.42,121.427,121.413,121.425,249299997.0
2007-02-13 07:34:00,121.418,121.428,121.391,121.428,370099993.0
2007-02-13 07:35:00,121.425,121.431,121.415,121.415,106400002.0
2007-02-13 07:36:00,121.439,121.446,121.432,121.438,194899997.0
2007-02-13 07:37:00,121.43,121.442,121.429,121.442,232699996.0
2007-02-13 07:38:00,121.44,121.44,121.432,121.437,76399999.0
2007-02-13 07:39:00,121.432,121.449,121.432,121.445,344199998.0
2007-02-13 07:40:00,121.443,121.443,121.425,121.425,206000000.0
2007-02-13 07:41:00,121.409,121.436,121.406,121.436,168300005.0
2007-02-13 07:42:00,121.426,121.444,121.417,121.427,410399997.0
2007-02-13 07:43:00,121.432,121.432,121.412,121.412,108100002.0
2007-02-13 07:44:00,121.382,121.4,121.369,121.369,153899996.0
2007-02-13 07:45:00,121.402,121.407,121.383,121.39,274499999.0
2007-02-13 07:46:00,121.398,121.41,121.378,121.379,243400005.0
2007-02-13 07:47:00,121.387,121.396,121.366,121.367,336399996.0
2007-02-13 07:48:00,121.387,121.4,121.368,121.377,333500004.0
2007-02-13 07:49:00,121.402,121.404,121.389,121.403,160000002.0
2007-02-13 07:50:00,121.402,121.407,121.366,121.366,123800003.0
2007-02-13 07:51:00,121.372,121.397,121.372,121.395,291099997.0
2007-02-13 07:52:00,121.377,121.394,121.361,121.383,199700003.0
2007-02-13 07:53:00,121.383,121.383,121.354,121.367,323000003.0
2007-02-13 07:54:00,121.39,121.4,121.385,121.4,214099997.0
2007-02-13 07:55:00,121.39,121.405,121.379,121.405,392399999.0
2007-02-13 07:56:00,121.411,121.419,121.403,121.412,168899999.0
2007-02-13 07:57:00,121.42,121.422,121.4,121.408,306400004.0
2007-02-13 07:58:00,121.401,121.405,121.395,121.405,279900007.0
2007-02-13 07:59:00,121.382,121.405,121.38,121.403,172300000.0
2007-02-13 08:00:00,121.403,121.408,121.399,121.406,283200006.0
2007-02-13 08:01:00,121.408,121.408,121.375,121.397,172100001.0
2007-02-13 08:02:00,121.385,121.397,121.367,121.397,318400001.0
2007-02-13 08:03:00,121.402,121.419,121.402,121.419,188700000.0
2007-02-13 08:04:00,121.414,121.445,121.408,121.444,216700001.0
2007-02-13 08:05:00,121.455,121.459,121.446,121.446,345600000.0
2007-02-13 08:06:00,121.437,121.437,121.388,121.435,280300004.0
2007-02-13 08:07:00,121.444,121.444,121.38,121.38,296299999.0
2007-02-13 08:08:00,121.405,121.443,121.405,121.426,150099999.0
2007-02-13 08:09:00,121.454,121.454,121.44,121.446,261300000.0
2007-02-13 08:10:00,121.442,121.45,121.441,121.447,240900002.0
2007-02-13 08:11:00,121.436,121.463,121.422,121.457,215500003.0
2007-02-13 08:12:00,121.456,121.471,121.449,121.471,261399998.0
2007-02-13 08:13:00,121.463,121.463,121.418,121.449,262800003.0
2007-02-13 08:14:00,121.453,121.454,121.42,121.451,428100005.0
2007-02-13 08:15:00,121.443,121.445,121.419,121.422,272700001.0
2007-02-13 08:16:00,121.418,121.455,121.416,121.453,244800000.0
2007-02-13 08:17:00,121.46,121.474,121.46,121.474,152600001.0
2007-02-13 08:18:00,121.483,121.483,121.468,121.475,251000001.0
2007-02-13 08:19:00,121.488,121.525,121.488,121.525,119599996.0
2007-02-13 08:20:00,121.522,121.524,121.514,121.519,215400003.0
2007-02-13 08:21:00,121.53,121.537,121.528,121.528,189200004.0
2007-02-13 08:22:00,121.522,121.526,121.519,121.519,126700003.0
2007-02-13 08:23:00,121.507,121.525,121.48,121.525,357000010.0
2007-02-13 08:24:00,121.521,121.521,121.501,121.501,242000000.0
2007-02-13 08:25:00,121.498,121.498,121.474,121.495,123600002.0
2007-02-13 08:26:00,121.496,121.496,121.49,121.49,163800004.0
2007-02-13 08:27:00,121.487,121.495,121.483,121.493,195299997.0
2007-02-13 08:28:00,121.467,121.48,121.446,121.447,241899999.0
2007-02-13 08:29:00,121.481,121.492,121.47,121.476,199799999.0
2007-02-13 08:30:00,121.493,121.493,121.468,121.474,155600001.0
2007-02-13 08:31:00,121.48,121.487,121.46,121.46,279699999.0
2007-02-13 08:32:00,121.473,121.478,121.459,121.468,287500003.0
2007-02-13 08:33:00,121.468,121.468,121.437,121.438,257199998.0
2007-02-13 08:34:00,121.472,121.476,121.459,121.468,224000004.0
2007-02-13 08:35:00,121.481,121.486,121.474,121.486,238400001.0
2007-02-13 08:36:00,121.485,121.485,121.459,121.46,258399997.0
2007-02-13 08:37:00,121.468,121.473,121.452,121.452,323399998.0
2007-02-13 08:38:00,121.448,121.491,121.447,121.485,266600002.0
2007-02-13 08:39:00,121.472,121.473,121.461,121.473,236799994.0
2007-02-13 08:40:00,121.467,121.475,121.431,121.431,339999999.0
2007-02-13 08:41:00,121.439,121.471,121.439,121.444,311199998.0
2007-02-13 08:42:00,121.461,121.461,121.429,121.435,268200001.0
2007-02-13 08:43:00,121.443,121.444,121.438,121.438,253700005.0
2007-02-13 08:44:00,121.447,121.459,121.434,121.457,285099999.0
2007-02-13 08:45:00,121.463,121.47,121.423,121.423,331600004.0
2007-02-13 08:46:00,121.408,121.408,121.395,121.395,137500000.0
2007-02-13 08:47:00,121.4,121.415,121.4,121.402,291900000.0
2007-02-13 08:48:00,121.396,121.413,121.396,121.405,140699998.0
2007-02-13 08:49:00,121.407,121.414,121.4,121.407,194699997.0
2007-02-13 08:50:00,121.407,121.419,121.401,121.416,244500004.0
2007-02-13 08:51:00,121.404,121.413,121.396,121.396,179600004.0
2007-02-13 08:52:00,121.396,121.401,121.389,121.389,248499997.0
2007-02-13 08:53:00,121.382,121.388,121.376,121.377,243099996.0
2007-02-13 08:54:00,121.361,121.368,121.339,121.355,347600001.0
2007-02-13 08:55:00,121.345,121.345,121.329,121.336,138699997.0
2007-02-13 08:56:00,121.344,121.358,121.343,121.354,127800001.0
2007-02-13 08:57:00,121.356,121.361,121.35,121.358,247099992.0
2007-02-13 08:58:00,121.357,121.396,121.357,121.396,210900008.0
2007-02-13 08:59:00,121.401,121.406,121.39,121.406,115400001.0
2007-02-13 09:00:00,121.416,121.42,121.404,121.41,231900003.0
2007-02-13 09:01:00,121.421,121.421,121.41,121.415,218999999.0
2007-02-13 09:02:00,121.412,121.426,121.41,121.426,167400007.0
2007-02-13 09:03:00,121.432,121.432,121.414,121.414,179599996.0
2007-02-13 09:04:00,121.427,121.433,121.419,121.419,225499998.0
2007-02-13 09:05:00,121.421,121.421,121.409,121.414,216300005.0
2007-02-13 09:06:00,121.418,121.422,121.414,121.419,158999998.0
2007-02-13 09:07:00,121.42,121.441,121.419,121.437,199300000.0
2007-02-13 09:08:00,121.44,121.45,121.43,121.45,284600005.0
2007-02-13 09:09:00,121.444,121.449,121.428,121.43,254300003.0
2007-02-13 09:10:00,121.413,121.414,121.367,121.367,393799994.0
2007-02-13 09:11:00,121.362,121.37,121.357,121.362,198500001.0
2007-02-13 09:12:00,121.362,121.379,121.362,121.375,334699995.0
2007-02-13 09:13:00,121.377,121.377,121.328,121.343,240000001.0
2007-02-13 09:14:00,121.35,121.358,121.34,121.358,163399995.0
2007-02-13 09:15:00,121.368,121.382,121.365,121.382,172300000.0
2007-02-13 09:16:00,121.393,121.405,121.381,121.4,188300004.0
2007-02-13 09:17:00,121.396,121.426,121.393,121.426,266500001.0
2007-02-13 09:18:00,121.437,121.444,121.432,121.439,163200000.0
2007-02-13 09:19:00,121.442,121.456,121.442,121.449,223099997.0
2007-02-13 09:20:00,121.455,121.46,121.445,121.46,427099998.0
2007-02-13 09:21:00,121.46,121.463,121.451,121.451,272699996.0
2007-02-13 09:22:00,121.473,121.477,121.448,121.452,231200003.0
2007-02-13 09:23:00,121.455,121.466,121.432,121.432,101800002.0
2007-02-13 09:24:00,121.437,121.446,121.437,121.442,140999998.0
2007-02-13 09:25:00,121.446,121.451,121.435,121.448,182899999.0
2007-02-13 09:26:00,121.46,121.46,121.412,121.417,173100000.0
2007-02-13 09:27:00,121.442,121.449,121.421,121.421,260899999.0
2007-02-13 09:28:00,121.424,121.44,121.424,121.437,261499997.0
2007-02-13 09:29:00,121.42,121.44,121.414,121.416,298999999.0
2007-02-13 09:30:00,121.422,121.427,121.395,121.422,187300001.0
2007-02-13 09:31:00,121.455,121.456,121.449,121.454,167800000.0
2007-02-13 09:32:00,121.459,121.459,121.443,121.444,145700002.0
2007-02-13 09:33:00,121.435,121.442,121.424,121.435,337500002.0
2007-02-13 09:34:00,121.437,121.451,121.431,121.448,216099997.0
2007-02-13 09:35:00,121.456,121.473,121.452,121.473,323399994.0
2007-02-13 09:36:00,121.469,121.47,121.449,121.449,285300002.0
2007-02-13 09:37:00,121.442,121.462,121.427,121.458,376499990.0
2007-02-13 09:38:00,121.455,121.455,121.432,121.445,276099998.0
2007-02-13 09:39:00,121.435,121.435,121.421,121.421,147800000.0
2007-02-13 09:40:00,121.424,121.44,121.41,121.44,274400005.0
2007-02-13 09:41:00,121.411,121.444,121.411,121.428,191599994.0
2007-02-13 09:42:00,121.426,121.439,121.426,121.431,183099999.0
2007-02-13 09:43:00,121.437,121.437,121.413,121.426,157399996.0
2007-02-13 09:44:00,121.434,121.443,121.434,121.437,236199995.0
2007-02-13 09:45:00,121.442,121.461,121.44,121.461,117099999.0
2007-02-13 09:46:00,121.455,121.455,121.429,121.433,126500004.0
2007-02-13 09:47:00,121.455,121.46,121.44,121.452,327899994.0
2007-02-13 09:48:00,121.434,121.449,121.413,121.449,293100002.0
2007-02-13 09:49:00,121.441,121.445,121.436,121.445,285900004.0
2007-02-13 09:50:00,121.44,121.44,121.427,121.435,188699994.0
2007-02-13 09:51:00,121.432,121.437,121.431,121.437,139300001.0
2007-02-13 09:52:00,121.43,121.443,121.428,121.443,209599996.0
2007-02-13 09:53:00,121.437,121.456,121.437,121.449,267300005.0
2007-02-13 09:54:00,121.449,121.455,121.394,121.394,215900003.0
2007-02-13 09:55:00,121.394,121.444,121.394,121.44,217700001.0
2007-02-13 09:56:00,121.445,121.451,121.445,121.446,177399998.0
2007-02-13 09:57:00,121.432,121.433,121.419,121.433,294000000.0
2007-02-13 09:58:00,121.436,121.436,121.427,121.436,168600004.0
2007-02-13 09:59:00,121.444,121.475,121.444,121.475,193299999.0
2007-02-13 10:00:00,121.484,121.492,121.477,121.477,306800003.0
2007-02-13 10:01:00,121.492,121.51,121.492,121.505,305700001.0
2007-02-13 10:02:00,121.515,121.526,121.511,121.526,290800008.0
2007-02-13 10:03:00,121.528,121.528,121.505,121.505,185200000.0
2007-02-13 10:04:00,121.506,121.511,121.499,121.502,236099997.0
2007-02-13 10:05:00,121.51,121.511,121.498,121.498,405100007.0
2007-02-13 10:06:00,121.494,121.494,121.481,121.481,141599998.0
2007-02-13 10:07:00,121.477,121.487,121.469,121.482,275100005.0
2007-02-13 10:08:00,121.467,121.47,121.452,121.452,277600005.0
2007-02-13 10:09:00,121.452,121.467,121.445,121.456,272199993.0
2007-02-13 10:10:00,121.47,121.48,121.463,121.477,334300000.0
2007-02-13 10:11:00,121.48,121.48,121.449,121.474,249699998.0
2007-02-13 10:12:00,121.485,121.502,121.485,121.492,386300001.0
2007-02-13 10:13:00,121.492,121.499,121.487,121.487,241200001.0
2007-02-13 10:14:00,121.488,121.501,121.485,121.497,185299994.0
2007-02-13 10:15:00,121.488,121.489,121.455,121.489,314999999.0
2007-02-13 10:16:00,121.493,121.493,121.477,121.487,394900004.0
2007-02-13 10:17:00,121.482,121.498,121.475,121.496,226899998.0
2007-02-13 10:18:00,121.498,121.51,121.494,121.507,174900004.0
2007-02-13 10:19:00,121.503,121.509,121.493,121.501,329699994.0
2007-02-13 10:20:00,121.511,121.511,121.496,121.5,322800002.0
2007-02-13 10:21:00,121.499,121.511,121.499,121.51,154600002.0
2007-02-13 10:22:00,121.509,121.519,121.504,121.517,221500000.0
2007-02-13 10:23:00,121.518,121.52,121.501,121.517,358899994.0
2007-02-13 10:24:00,121.516,121.516,121.5,121.501,213599999.0
2007-02-13 10:25:00,121.505,121.512,121.503,121.507,322200004.0
2007-02-13 10:26:00,121.496,121.508,121.494,121.504,270400003.0
2007-02-13 10:27:00,121.495,121.509,121.488,121.509,186100000.0
2007-02-13 10:28:00,121.511,121.511,121.495,121.495,111499998.0
2007-02-13 10:29:00,121.489,121.507,121.489,121.492,231599999.0
2007-02-13 10:30:00,121.494,121.494,121.482,121.483,383899997.0
2007-02-13 10:31:00,121.491,121.492,121.484,121.487,159100000.0
2007-02-13 10:32:00,121.481,121.481,121.471,121.48,356500008.0
2007-02-13 10:33:00,121.475,121.475,121.47,121.47,67800001.0
2007-02-13 10:34:00,121.472,121.479,121.468,121.468,344399997.0
2007-02-13 10:35:00,121.46,121.484,121.46,121.482,143300001.0
2007-02-13 10:36:00,121.484,121.49,121.474,121.474,261199996.0
2007-02-13 10:37:00,121.481,121.481,121.468,121.468,256100001.0
2007-02-13 10:38:00,121.466,121.468,121.456,121.456,402600001.0
2007-02-13 10:39:00,121.448,121.448,121.429,121.435,249000000.0
2007-02-13 10:40:00,121.431,121.436,121.424,121.436,94000002.0
2007-02-13 10:41:00,121.44,121.453,121.44,121.452,101699999.0
2007-02-13 10:42:00,121.457,121.46,121.443,121.448,109900001.0
2007-02-13 10:43:00,121.444,121.444,121.433,121.437,193600001.0
2007-02-13 10:44:00,121.44,121.449,121.418,121.418,263999999.0
2007-02-13 10:45:00,121.44,121.449,121.429,121.435,445400013.0
2007-02-13 10:46:00,121.43,121.43,121.421,121.426,206000001.0
2007-02-13 10:47:00,121.438,121.449,121.437,121.44,139600000.0
2007-02-13 10:48:00,121.43,121.43,121.423,121.423,85500002.0
2007-02-13 10:49:00,121.418,121.425,121.414,121.425,250700001.0
2007-02-13 10:50:00,121.417,121.417,121.391,121.4,156000002.0
2007-02-13 10:51:00,121.399,121.406,121.399,121.406,328500000.0
2007-02-13 10:52:00,121.408,121.413,121.397,121.397,375800008.0
2007-02-13 10:53:00,121.373,121.404,121.373,121.404,134100000.0
2007-02-13 10:54:00,121.404,121.417,121.404,121.41,271200007.0
2007-02-13 10:55:00,121.413,121.42,121.401,121.407,283599998.0
2007-02-13 10:56:00,121.412,121.422,121.412,121.414,326300002.0
2007-02-13 10:57:00,121.408,121.408,121.397,121.398,280299996.0
2007-02-13 10:58:00,121.406,121.418,121.405,121.416,248400003.0
2007-02-13 10:59:00,121.417,121.417,121.399,121.412,44899999.0
2007-02-13 11:00:00,121.424,121.438,121.422,121.438,77000002.0
2007-02-13 11:01:00,121.429,121.438,121.419,121.438,208900003.0
2007-02-13 11:02:00,121.449,121.458,121.448,121.456,262800004.0
2007-02-13 11:03:00,121.458,121.461,121.45,121.45,338999996.0
2007-02-13 11:04:00,121.453,121.453,121.44,121.447,285400001.0
2007-02-13 11:05:00,121.445,121.453,121.438,121.438,391500002.0
2007-02-13 11:06:00,121.441,121.446,121.421,121.446,165199998.0
2007-02-13 11:07:00,121.441,121.45,121.439,121.439,162500000.0
2007-02-13 11:08:00,121.443,121.457,121.415,121.415,177000000.0
2007-02-13 11:09:00,121.419,121.447,121.419,121.442,169000004.0
2007-02-13 11:10:00,121.439,121.439,121.417,121.436,147699999.0
2007-02-13 11:11:00,121.432,121.438,121.417,121.438,148700000.0
2007-02-13 11:12:00,121.448,121.463,121.445,121.457,223900002.0
2007-02-13 11:13:00,121.45,121.45,121.442,121.445,118599999.0
2007-02-13 11:14:00,121.427,121.453,121.401,121.453,354299994.0
2007-02-13 11:15:00,121.455,121.461,121.419,121.457,395700004.0
2007-02-13 11:16:00,121.454,121.457,121.45,121.45,89199998.0
2007-02-13 11:17:00,121.455,121.457,121.427,121.448,194300004.0
2007-02-13 11:18:00,121.458,121.46,121.427,121.441,250299999.0
2007-02-13 11:19:00,121.446,121.447,121.435,121.435,272700003.0
2007-02-13 11:20:00,121.439,121.439,121.427,121.427,234800006.0
2007-02-13 11:21:00,121.429,121.448,121.429,121.44,103100004.0
2007-02-13 11:22:00,121.445,121.448,121.439,121.441,253100000.0
2007-02-13 11:23:00,121.442,121.442,121.433,121.433,146600000.0
2007-02-13 11:24:00,121.437,121.448,121.432,121.432,78600001.0
2007-02-13 11:25:00,121.424,121.432,121.41,121.432,292600002.0
2007-02-13 11:26:00,121.437,121.443,121.435,121.436,176699996.0
2007-02-13 11:27:00,121.432,121.436,121.418,121.436,141600003.0
2007-02-13 11:28:00,121.447,121.454,121.445,121.445,140500000.0
2007-02-13 11:29:00,121.439,121.439,121.42,121.436,244900000.0
2007-02-13 11:30:00,121.45,121.49,121.45,121.484,295299997.0
2007-02-13 11:31:00,121.488,121.49,121.47,121.484,244000000.0
2007-02-13 11:32:00,121.5,121.508,121.489,121.494,169999995.0
2007-02-13 11:33:00,121.491,121.491,121.469,121.488,148400005.0
2007-02-13 11:34:00,121.5,121.505,121.495,121.495,254199998.0
2007-02-13 11:35:00,121.499,121.503,121.482,121.483,314200004.0
2007-02-13 11:36:00,121.49,121.5,121.486,121.5,179999998.0
2007-02-13 11:37:00,121.48,121.494,121.472,121.485,277700004.0
2007-02-13 11:38:00,121.493,121.493,121.462,121.467,90999999.0
2007-02-13 11:39:00,121.477,121.477,121.458,121.459,278000000.0
2007-02-13 11:40:00,121.451,121.488,121.451,121.488,58099999.0
2007-02-13 11:41:00,121.49,121.49,121.475,121.485,301199991.0
2007-02-13 11:42:00,121.462,121.473,121.421,121.473,102699999.0
2007-02-13 11:43:00,121.485,121.485,121.465,121.465,283199994.0
2007-02-13 11:44:00,121.483,121.483,121.453,121.453,101999999.0
2007-02-13 11:45:00,121.462,121.462,121.436,121.456,369999995.0
2007-02-13 11:46:00,121.458,121.461,121.454,121.458,225699995.0
2007-02-13 11:47:00,121.436,121.444,121.425,121.443,189800002.0
2007-02-13 11:48:00,121.448,121.448,121.399,121.399,161399999.0
2007-02-13 11:49:00,121.387,121.389,121.367,121.387,242100001.0
2007-02-13 11:50:00,121.387,121.401,121.382,121.401,258799999.0
2007-02-13 11:51:00,121.392,121.405,121.389,121.39,303800001.0
2007-02-13 11:52:00,121.394,121.403,121.384,121.403,389200005.0
2007-02-13 11:53:00,121.399,121.402,121.39,121.393,339700001.0
2007-02-13 11:54:00,121.397,121.401,121.391,121.396,290800001.0
2007-02-13 11:55:00,121.395,121.395,121.353,121.358,491999997.0
2007-02-13 11:56:00,121.355,121.358,121.34,121.34,181299996.0
2007-02-13 11:57:00,121.339,121.365,121.339,121.36,229300003.0
2007-02-13 11:58:00,121.374,121.392,121.374,121.387,197999996.0
2007-02-13 11:59:00,121.377,121.377,121.355,121.355,412199993.0
2007-02-13 12:00:00,121.354,121.377,121.354,121.377,233299996.0
2007-02-13 12:01:00,121.388,121.388,121.368,121.375,218300002.0
2007-02-13 12:02:00,121.399,121.431,121.399,121.417,298799999.0
2007-02-13 12:03:00,121.408,121.408,121.387,121.387,122200001.0
2007-02-13 12:04:00,121.393,121.398,121.372,121.372,220100001.0
2007-02-13 12:05:00,121.354,121.378,121.347,121.378,324600005.0
2007-02-13 12:06:00,121.373,121.38,121.35,121.35,373300003.0
2007-02-13 12:07:00,121.351,121.351,121.339,121.345,164099998.0
2007-02-13 12:08:00,121.35,121.35,121.333,121.333,164399998.0
2007-02-13 12:09:00,121.325,121.337,121.294,121.334,137099998.0
2007-02-13 12:10:00,121.337,121.346,121.335,121.337,270600000.0
2007-02-13 12:11:00,121.349,121.362,121.347,121.35,416400002.0
2007-02-13 12:12:00,121.353,121.353,121.332,121.344,136200003.0
2007-02-13 12:13:00,121.343,121.343,121.328,121.333,269100000.0
2007-02-13 12:14:00,121.337,121.337,121.29,121.29,292300007.0
2007-02-13 12:15:00,121.298,121.298,121.275,121.275,108600001.0
2007-02-13 12:16:00,121.274,121.289,121.272,121.277,354300004.0
2007-02-13 12:17:00,121.285,121.285,121.249,121.249,380799991.0
2007-02-13 12:18:00,121.249,121.273,121.249,121.264,110200001.0
2007-02-13 12:19:00,121.261,121.27,121.25,121.253,261299996.0
2007-02-13 12:20:00,121.245,121.266,121.238,121.263,137000002.0
2007-02-13 12:21:00,121.275,121.289,121.265,121.289,264000003.0
2007-02-13 12:22:00,121.301,121.31,121.295,121.31,75100002.0
2007-02-13 12:23:00,121.317,121.32,121.307,121.307,294500000.0
2007-02-13 12:24:00,121.306,121.318,121.295,121.318,268199994.0
2007-02-13 12:25:00,121.305,121.328,121.295,121.326,401100007.0
2007-02-13 12:26:00,121.335,121.335,121.33,121.335,116300002.0
2007-02-13 12:27:00,121.333,121.334,121.313,121.334,214900004.0
2007-02-13 12:28:00,121.333,121.333,121.31,121.325,311800002.0
2007-02-13 12:29:00,121.333,121.342,121.328,121.34,153899996.0
2007-02-13 12:30:00,121.336,121.336,121.316,121.316,167999998.0
2007-02-13 12:31:00,121.318,121.33,121.312,121.33,219400001.0
2007-02-13 12:32:00,121.32,121.352,121.3,121.346,169000001.0
2007-02-13 12:33:00,121.354,121.361,121.343,121.361,128200003.0
2007-02-13 12:34:00,121.359,121.359,121.341,121.342,218300006.0
2007-02-13 12:35:00,121.361,121.361,121.344,121.361,314300002.0
2007-02-13 12:36:00,121.359,121.359,121.346,121.352,188800000.0
2007-02-13 12:37:00,121.345,121.358,121.343,121.343,362199997.0
2007-02-13 12:38:00,121.348,121.351,121.343,121.347,58899998.0
2007-02-13 12:39:00,121.357,121.362,121.353,121.355,257400004.0
2007-02-13 12:40:00,121.366,121.386,121.366,121.386,110000000.0
2007-02-13 12:41:00,121.387,121.387,121.358,121.358,334900002.0
2007-02-13 12:42:00,121.38,121.38,121.354,121.362,101900000.0
2007-02-13 12:43:00,121.347,121.352,121.317,121.352,61000000.0
2007-02-13 12:44:00,121.37,121.37,121.341,121.341,200500005.0
2007-02-13 12:45:00,121.352,121.352,121.334,121.345,248700003.0
2007-02-13 12:46:00,121.344,121.344,121.331,121.335,324300003.0
2007-02-13 12:47:00,121.342,121.342,121.324,121.33,255500004.0
2007-02-13 12:48:00,121.337,121.349,121.324,121.335,291400002.0
2007-02-13 12:49:00,121.338,121.352,121.327,121.327,340200000.0
2007-02-13 12:50:00,121.323,121.335,121.323,121.323,239700006.0
2007-02-13 12:51:00,121.329,121.347,121.329,121.334,165300001.0
2007-02-13 12:52:00,121.334,121.335,121.32,121.32,227500004.0
2007-02-13 12:53:00,121.307,121.308,121.289,121.289,133900001.0
2007-02-13 12:54:00,121.285,121.29,121.285,121.29,64600000.0
2007-02-13 12:55:00,121.31,121.316,121.31,121.316,151699998.0
2007-02-13 12:56:00,121.303,121.311,121.291,121.311,277800004.0
2007-02-13 12:57:00,121.305,121.309,121.291,121.291,320000000.0
2007-02-13 12:58:00,121.294,121.302,121.286,121.298,477699999.0
2007-02-13 12:59:00,121.3,121.31,121.295,121.305,169900002.0
2007-02-13 13:00:00,121.305,121.305,121.297,121.303,163100001.0
2007-02-13 13:01:00,121.3,121.306,121.286,121.3,197499998.0
2007-02-13 13:02:00,121.31,121.312,121.297,121.297,174300001.0
2007-02-13 13:03:00,121.302,121.316,121.295,121.308,351699998.0
2007-02-13 13:04:00,121.312,121.316,121.297,121.316,225200007.0
2007-02-13 13:05:00,121.32,121.333,121.314,121.314,383600010.0
2007-02-13 13:06:00,121.313,121.318,121.258,121.258,280300000.0
2007-02-13 13:07:00,121.317,121.331,121.315,121.331,112400001.0
2007-02-13 13:08:00,121.32,121.32,121.293,121.311,186900003.0
2007-02-13 13:09:00,121.314,121.324,121.292,121.299,217000005.0
2007-02-13 13:10:00,121.32,121.329,121.32,121.327,102899999.0
2007-02-13 13:11:00,121.332,121.35,121.332,121.35,179599999.0
2007-02-13 13:12:00,121.335,121.343,121.311,121.343,157699998.0
2007-02-13 13:13:00,121.357,121.359,121.348,121.348,220700004.0
2007-02-13 13:14:00,121.35,121.368,121.35,121.361,280100000.0
2007-02-13 13:15:00,121.357,121.359,121.347,121.354,288599999.0
2007-02-13 13:16:00,121.346,121.348,121.342,121.347,119500001.0
2007-02-13 13:17:00,121.348,121.348,121.333,121.333,220200000.0
2007-02-13 13:18:00,121.338,121.344,121.329,121.333,370400002.0
2007-02-13 13:19:00,121.332,121.334,121.322,121.326,173999999.0
2007-02-13 13:20:00,121.325,121.325,121.309,121.319,163299999.0
2007-02-13 13:21:00,121.325,121.332,121.317,121.332,241500006.0
2007-02-13 13:22:00,121.329,121.348,121.312,121.348,341200002.0
2007-02-13 13:23:00,121.351,121.36,121.349,121.36,211000000.0
2007-02-13 13:24:00,121.353,121.353,121.331,121.347,221700003.0
2007-02-13 13:25:00,121.361,121.363,121.354,121.363,116299998.0
2007-02-13 13:26:00,121.345,121.345,121.326,121.345,195299998.0
2007-02-13 13:27:00,121.335,121.343,121.335,121.337,112099999.0
2007-02-13 13:28:00,121.335,121.336,121.33,121.33,112600000.0
2007-02-13 13:29:00,121.333,121.333,121.324,121.326,446999994.0
2007-02-13 13:30:00,121.327,121.341,121.327,121.332,255699997.0
2007-02-13 13:31:00,121.327,121.327,121.314,121.327,282600005.0
2007-02-13 13:32:00,121.336,121.339,121.321,121.321,257500006.0
2007-02-13 13:33:00,121.341,121.341,121.306,121.329,273800005.0
2007-02-13 13:34:00,121.328,121.333,121.324,121.333,153900002.0
2007-02-13 13:35:00,121.331,121.332,121.325,121.328,191300003.0
2007-02-13 13:36:00,121.322,121.323,121.291,121.323,287800008.0
2007-02-13 13:37:00,121.299,121.299,121.265,121.287,231899999.0
2007-02-13 13:38:00,121.315,121.325,121.311,121.314,189500001.0
2007-02-13 13:39:00,121.328,121.337,121.327,121.337,196800002.0
2007-02-13 13:40:00,121.343,121.348,121.277,121.285,434100008.0
2007-02-13 13:41:00,121.322,121.324,121.293,121.3,132600002.0
2007-02-13 13:42:00,121.31,121.319,121.31,121.317,193400001.0
2007-02-13 13:43:00,121.311,121.311,121.296,121.304,70399999.0
2007-02-13 13:44:00,121.293,121.305,121.289,121.297,464099994.0
2007-02-13 13:45:00,121.297,121.297,121.281,121.281,318899994.0
2007-02-13 13:46:00,121.276,121.277,121.262,121.265,256799999.0
2007-02-13 13:47:00,121.263,121.265,121.251,121.265,365100000.0
2007-02-13 13:48:00,121.28,121.295,121.265,121.273,256399997.0
2007-02-13 13:49:00,121.277,121.28,121.273,121.28,365200002.0
2007-02-13 13:50:00,121.297,121.311,121.285,121.303,272399998.0
2007-02-13 13:51:00,121.306,121.32,121.295,121.32,123300003.0
2007-02-13 13:52:00,121.316,121.321,121.308,121.31,379500000.0
2007-02-13 13:53:00,121.302,121.324,121.302,121.319,140500004.0
2007-02-13 13:54:00,121.316,121.316,121.299,121.306,280499994.0
2007-02-13 13:55:00,121.304,121.311,121.299,121.302,204000001.0
2007-02-13 13:56:00,121.297,121.308,121.293,121.304,293499997.0
2007-02-13 13:57:00,121.313,121.321,121.311,121.311,236599996.0
2007-02-13 13:58:00,121.313,121.338,121.313,121.335,263100004.0
2007-02-13 13:59:00,121.331,121.331,121.311,121.314,198499994.0
2007-02-13 14:00:00,121.324,121.332,121.32,121.32,422200001.0
2007-02-13 14:01:00,121.309,121.318,121.301,121.301,184099996.0
2007-02-13 14:02:00,121.318,121.328,121.297,121.297,336100001.0
2007-02-13 14:03:00,121.322,121.34,121.322,121.333,229000002.0
2007-02-13 14:04:00,121.338,121.338,121.323,121.336,180400002.0
2007-02-13 14:05:00,121.342,121.351,121.339,121.346,200500002.0
2007-02-13 14:06:00,121.339,121.356,121.32,121.356,181200002.0
2007-02-13 14:07:00,121.343,121.351,121.327,121.343,199199995.0
2007-02-13 14:08:00,121.353,121.353,121.299,121.305,327899999.0
2007-02-13 14:09:00,121.345,121.353,121.343,121.353,167300000.0
2007-02-13 14:10:00,121.354,121.354,121.342,121.342,150700002.0
2007-02-13 14:11:00,121.342,121.35,121.342,121.349,172499998.0
2007-02-13 14:12:00,121.339,121.352,121.333,121.333,361700003.0
2007-02-13 14:13:00,121.321,121.323,121.312,121.323,225499998.0
2007-02-13 14:14:00,121.331,121.331,121.313,121.318,387799998.0
2007-02-13 14:15:00,121.322,121.326,121.308,121.326,449700000.0
2007-02-13 14:16:00,121.322,121.327,121.302,121.302,146999999.0
2007-02-13 14:17:00,121.287,121.293,121.275,121.293,163399997.0
2007-02-13 14:18:00,121.287,121.289,121.274,121.286,108600000.0
2007-02-13 14:19:00,121.288,121.288,121.268,121.274,109100003.0
2007-02-13 14:20:00,121.281,121.288,121.281,121.283,114799997.0
2007-02-13 14:21:00,121.28,121.29,121.27,121.29,263400000.0
2007-02-13 14:22:00,121.293,121.293,121.279,121.293,214400002.0
2007-02-13 14:23:00,121.302,121.302,121.284,121.299,356599999.0
2007-02-13 14:24:00,121.3,121.3,121.263,121.274,378199998.0
2007-02-13 14:25:00,121.275,121.288,121.268,121.268,95799998.0
2007-02-13 14:26:00,121.267,121.287,121.267,121.282,261399998.0
2007-02-13 14:27:00,121.28,121.291,121.271,121.286,147999999.0
2007-02-13 14:28:00,121.283,121.29,121.276,121.277,294600006.0
2007-02-13 14:29:00,121.275,121.28,121.256,121.27,359999997.0
2007-02-13 14:30:00,121.266,121.278,121.241,121.244,521799996.0
2007-02-13 14:31:00,121.237,121.243,121.232,121.243,231000006.0
2007-02-13 14:32:00,121.245,121.255,121.236,121.242,419499993.0
2007-02-13 14:33:00,121.231,121.237,121.23,121.237,170399997.0
2007-02-13 14:34:00,121.245,121.257,121.237,121.255,177500005.0
2007-02-13 14:35:00,121.257,121.261,121.232,121.261,220800001.0
2007-02-13 14:36:00,121.265,121.277,121.265,121.273,258799997.0
2007-02-13 14:37:00,121.272,121.272,121.262,121.262,109200002.0
2007-02-13 14:38:00,121.246,121.259,121.241,121.256,265800004.0
2007-02-13 14:39:00,121.244,121.244,121.23,121.23,154899999.0
2007-02-13 14:40:00,121.224,121.24,121.224,121.23,298800002.0
2007-02-13 14:41:00,121.223,121.236,121.214,121.233,131300001.0
2007-02-13 14:42:00,121.228,121.24,121.224,121.236,439599997.0
2007-02-13 14:43:00,121.233,121.237,121.217,121.237,223700001.0
2007-02-13 14:44:00,121.255,121.273,121.247,121.247,298200002.0
2007-02-13 14:45:00,121.276,121.287,121.269,121.272,287500006.0
2007-02-13 14:46:00,121.276,121.28,121.27,121.275,260200001.0
2007-02-13 14:47:00,121.264,121.273,121.262,121.266,282000003.0
2007-02-13 14:48:00,121.27,121.274,121.265,121.274,161599996.0
2007-02-13 14:49:00,121.271,121.271,121.254,121.259,170900000.0
2007-02-13 14:50:00,121.222,121.247,121.22,121.239,290300000.0
2007-02-13 14:51:00,121.242,121.247,121.235,121.247,217700002.0
2007-02-13 14:52:00,121.25,121.25,121.235,121.241,191099999.0
2007-02-13 14:53:00,121.238,121.239,121.186,121.239,173100001.0
2007-02-13 14:54:00,121.235,121.235,121.213,121.234,276899998.0
2007-02-13 14:55:00,121.253,121.253,121.239,121.245,158099998.0
2007-02-13 14:56:00,121.24,121.243,121.227,121.235,463599998.0
2007-02-13 14:57:00,121.253,121.253,121.222,121.246,403700008.0
2007-02-13 14:58:00,121.252,121.257,121.249,121.25,342400007.0
2007-02-13 14:59:00,121.255,121.26,121.232,121.237,232299995.0
2007-02-13 15:00:00,121.255,121.261,121.245,121.251,247000004.0
2007-02-13 15:01:00,121.259,121.262,121.247,121.247,214199998.0
2007-02-13 15:02:00,121.26,121.263,121.228,121.254,240600001.0
2007-02-13 15:03:00,121.268,121.269,121.237,121.237,260499996.0
2007-02-13 15:04:00,121.232,121.232,121.221,121.228,207399999.0
2007-02-13 15:05:00,121.234,121.236,121.223,121.227,197900003.0
2007-02-13 15:06:00,121.211,121.221,121.204,121.207,306199996.0
2007-02-13 15:07:00,121.199,121.213,121.196,121.213,254700000.0
2007-02-13 15:08:00,121.213,121.213,121.202,121.213,218700001.0
2007-02-13 15:09:00,121.218,121.22,121.211,121.216,366100005.0
2007-02-13 15:10:00,121.21,121.21,121.198,121.198,190699997.0
2007-02-13 15:11:00,121.202,121.202,121.188,121.188,312100001.0
2007-02-13 15:12:00,121.188,121.188,121.169,121.169,66400000.0
2007-02-13 15:13:00,121.181,121.181,121.16,121.174,329199999.0
2007-02-13 15:14:00,121.189,121.274,121.189,121.274,183300001.0
2007-02-13 15:15:00,121.282,121.282,121.27,121.272,280799992.0
2007-02-13 15:16:00,121.277,121.279,121.263,121.267,293700008.0
2007-02-13 15:17:00,121.263,121.271,121.259,121.259,197899998.0
2007-02-13 15:18:00,121.242,121.249,121.236,121.249,197399997.0
2007-02-13 15:19:00,121.248,121.256,121.232,121.25,270600004.0
2007-02-13 15:20:00,121.25,121.25,121.211,121.224,432000004.0
2007-02-13 15:21:00,121.223,121.223,121.21,121.213,288699999.0
2007-02-13 15:22:00,121.212,121.212,121.203,121.203,172200000.0
2007-02-13 15:23:00,121.212,121.217,121.196,121.206,296899997.0
2007-02-13 15:24:00,121.215,121.235,121.213,121.235,155899997.0
2007-02-13 15:25:00,121.238,121.244,121.234,121.244,99700000.0
2007-02-13 15:26:00,121.247,121.249,121.236,121.244,98799997.0
2007-02-13 15:27:00,121.257,121.29,121.257,121.287,184100002.0
2007-02-13 15:28:00,121.28,121.281,121.266,121.277,279699995.0
2007-02-13 15:29:00,121.288,121.321,121.288,121.306,289599995.0
2007-02-13 15:30:00,121.276,121.276,121.195,121.199,170699999.0
2007-02-13 15:31:00,121.212,121.271,121.206,121.271,152099999.0
2007-02-13 15:32:00,121.267,121.282,121.267,121.282,289700004.0
2007-02-13 15:33:00,121.287,121.293,121.27,121.27,318199999.0
2007-02-13 15:34:00,121.255,121.265,121.25,121.258,135000001.0
2007-02-13 15:35:00,121.258,121.258,121.18,121.18,167100003.0
2007-02-13 15:36:00,121.156,121.168,121.147,121.168,249100000.0
2007-02-13 15:37:00,121.163,121.163,121.117,121.117,273100003.0
2007-02-13 15:38:00,121.12,121.12,121.094,121.099,172199998.0
2007-02-13 15:39:00,121.09,121.106,121.09,121.102,194000003.0
2007-02-13 15:40:00,121.114,121.137,121.114,121.13,409299992.0
2007-02-13 15:41:00,121.133,121.135,121.127,121.13,223999999.0
2007-02-13 15:42:00,121.13,121.145,121.126,121.143,251299997.0
2007-02-13 15:43:00,121.148,121.167,121.148,121.164,199200003.0
2007-02-13 15:44:00,121.157,121.215,121.157,121.211,290800001.0
2007-02-13 15:45:00,121.211,121.251,121.202,121.251,164500004.0
2007-02-13 15:46:00,121.257,121.269,121.249,121.249,193399999.0
2007-02-13 15:47:00,121.244,121.244,121.224,121.224,98400000.0
2007-02-13 15:48:00,121.231,121.231,121.207,121.218,266099999.0
2007-02-13 15:49:00,121.22,121.228,121.219,121.219,328300000.0
2007-02-13 15:50:00,121.221,121.221,121.204,121.213,427800000.0
2007-02-13 15:51:00,121.211,121.211,121.192,121.204,207199996.0
2007-02-13 15:52:00,121.212,121.222,121.201,121.222,167500001.0
2007-02-13 15:53:00,121.231,121.231,121.221,121.228,178799998.0
2007-02-13 15:54:00,121.22,121.22,121.203,121.203,85699996.0
2007-02-13 15:55:00,121.194,121.199,121.183,121.183,121599999.0
2007-02-13 15:56:00,121.182,121.196,121.182,121.196,181200000.0
2007-02-13 15:57:00,121.197,121.204,121.192,121.197,217500000.0
2007-02-13 15:58:00,121.195,121.201,121.191,121.191,217400000.0
2007-02-13 15:59:00,121.187,121.22,121.187,121.22,158500004.0
2007-02-13 16:00:00,121.229,121.231,121.22,121.223,259800002.0
2007-02-13 16:01:00,121.218,121.218,121.209,121.212,90399999.0
2007-02-13 16:02:00,121.206,121.216,121.198,121.205,219399993.0
2007-02-13 16:03:00,121.208,121.21,121.197,121.204,261500000.0
2007-02-13 16:04:00,121.195,121.205,121.195,121.197,324099994.0
2007-02-13 16:05:00,121.197,121.202,121.186,121.186,190100000.0
2007-02-13 16:06:00,121.19,121.195,121.178,121.191,159500001.0
2007-02-13 16:07:00,121.195,121.209,121.195,121.2,344199999.0
2007-02-13 16:08:00,121.209,121.215,121.199,121.207,222000001.0
2007-02-13 16:09:00,121.205,121.205,121.178,121.178,157000001.0
2007-02-13 16:10:00,121.187,121.187,121.177,121.182,359699999.0
2007-02-13 16:11:00,121.188,121.188,121.168,121.168,223900000.0
2007-02-13 16:12:00,121.187,121.203,121.181,121.194,210499997.0
2007-02-13 16:13:00,121.198,121.207,121.184,121.206,212700003.0
2007-02-13 16:14:00,121.207,121.208,121.191,121.192,285899997.0
2007-02-13 16:15:00,121.188,121.211,121.188,121.211,181200005.0
2007-02-13 16:16:00,121.216,121.223,121.207,121.223,409199992.0
2007-02-13 16:17:00,121.225,121.231,121.221,121.222,201400003.0
2007-02-13 16:18:00,121.23,121.235,121.198,121.215,231800003.0
2007-02-13 16:19:00,121.23,121.23,121.204,121.205,175899997.0
2007-02-13 16:20:00,121.212,121.218,121.203,121.204,184199999.0
2007-02-13 16:21:00,121.203,121.212,121.199,121.204,311100003.0
2007-02-13 16:22:00,121.203,121.215,121.198,121.215,193599995.0
2007-02-13 16:23:00,121.209,121.229,121.209,121.229,343500000.0
2007-02-13 16:24:00,121.237,121.237,121.212,121.227,156300003.0
2007-02-13 16:25:00,121.226,121.25,121.221,121.25,181100000.0
2007-02-13 16:26:00,121.246,121.258,121.238,121.25,226499997.0
2007-02-13 16:27:00,121.237,121.242,121.219,121.242,155000000.0
2007-02-13 16:28:00,121.252,121.252,121.239,121.24,153000002.0
2007-02-13 16:29:00,121.247,121.253,121.239,121.239,185300000.0
2007-02-13 16:30:00,121.23,121.23,121.208,121.21,199799997.0
2007-02-13 16:31:00,121.205,121.207,121.197,121.203,165100003.0
2007-02-13 16:32:00,121.196,121.221,121.196,121.221,163299997.0
2007-02-13 16:33:00,121.22,121.229,121.209,121.215,319999996.0
2007-02-13 16:34:00,121.212,121.22,121.208,121.217,192700000.0
2007-02-13 16:35:00,121.228,121.239,121.228,121.238,277399999.0
2007-02-13 16:36:00,121.245,121.255,121.242,121.248,235300006.0
2007-02-13 16:37:00,121.252,121.26,121.245,121.25,316800002.0
2007-02-13 16:38:00,121.247,121.247,121.241,121.245,195899996.0
2007-02-13 16:39:00,121.259,121.27,121.256,121.263,276100004.0
2007-02-13 16:40:00,121.269,121.277,121.258,121.264,185000004.0
2007-02-13 16:41:00,121.272,121.272,121.26,121.266,219199999.0
2007-02-13 16:42:00,121.259,121.267,121.255,121.266,92499999.0
2007-02-13 16:43:00,121.262,121.271,121.257,121.257,272799999.0
2007-02-13 16:44:00,121.255,121.268,121.255,121.26,148599999.0
2007-02-13 16:45:00,121.263,121.263,121.247,121.253,278099998.0
2007-02-13 16:46:00,121.255,121.267,121.255,121.267,163399997.0
2007-02-13 16:47:00,121.265,121.265,121.252,121.261,306899998.0
2007-02-13 16:48:00,121.265,121.272,121.261,121.262,234400001.0
2007-02-13 16:49:00,121.257,121.27,121.257,121.27,271199997.0
2007-02-13 16:50:00,121.26,121.26,121.236,121.236,175100002.0
2007-02-13 16:51:00,121.273,121.273,121.26,121.267,255699997.0
2007-02-13 16:52:00,121.259,121.267,121.255,121.265,297600004.0
2007-02-13 16:53:00,121.252,121.253,121.239,121.24,256000001.0
2007-02-13 16:54:00,121.238,121.238,121.207,121.236,98899998.0
2007-02-13 16:55:00,121.233,121.244,121.217,121.237,277000004.0
2007-02-13 16:56:00,121.242,121.242,121.232,121.235,201700002.0
2007-02-13 16:57:00,121.249,121.249,121.242,121.246,176699997.0
2007-02-13 16:58:00,121.252,121.253,121.238,121.248,377600000.0
2007-02-13 16:59:00,121.246,121.275,121.246,121.275,205799998.0
2007-02-13 17:00:00,121.272,121.272,121.243,121.26,310300004.0
2007-02-13 17:01:00,121.262,121.273,121.26,121.268,317799998.0
2007-02-13 17:02:00,121.271,121.271,121.259,121.265,97499998.0
2007-02-13 17:03:00,121.264,121.28,121.264,121.276,277099998.0
2007-02-13 17:04:00,121.285,121.299,121.282,121.292,289599993.0
2007-02-13 17:05:00,121.31,121.33,121.31,121.318,90900000.0
2007-02-13 17:06:00,121.328,121.342,121.324,121.342,260500003.0
2007-02-13 17:07:00,121.34,121.34,121.326,121.333,166300002.0
2007-02-13 17:08:00,121.326,121.333,121.32,121.328,229699997.0
2007-02-13 17:09:00,121.323,121.324,121.312,121.317,158700003.0
2007-02-13 17:10:00,121.322,121.359,121.319,121.359,462400000.0
2007-02-13 17:11:00,121.363,121.374,121.363,121.363,97400002.0
2007-02-13 17:12:00,121.358,121.371,121.358,121.358,265000002.0
2007-02-13 17:13:00,121.362,121.373,121.358,121.373,360100003.0
2007-02-13 17:14:00,121.377,121.397,121.377,121.396,87099998.0
2007-02-13 17:15:00,121.387,121.387,121.373,121.383,21100000.0
2007-02-13 17:16:00,121.383,121.385,121.375,121.381,131200002.0
2007-02-13 17:17:00,121.386,121.391,121.37,121.37,163900006.0
2007-02-13 17:18:00,121.361,121.371,121.353,121.361,194500002.0
2007-02-13 17:19:00,121.358,121.358,121.345,121.345,261000005.0
2007-02-13 17:20:00,121.351,121.351,121.33,121.338,217200003.0
2007-02-13 17:21:00,121.341,121.341,121.333,121.338,232800001.0
2007-02-13 17:22:00,121.342,121.351,121.339,121.351,196700001.0
2007-02-13 17:23:00,121.344,121.356,121.344,121.351,343199997.0
2007-02-13 17:24:00,121.34,121.34,121.318,121.337,198099996.0
2007-02-13 17:25:00,121.338,121.338,121.33,121.335,134600003.0
2007-02-13 17:26:00,121.334,121.34,121.333,121.336,132000004.0
2007-02-13 17:27:00,121.331,121.331,121.323,121.327,207200007.0
2007-02-13 17:28:00,121.333,121.333,121.278,121.323,138399996.0
2007-02-13 17:29:00,121.335,121.34,121.323,121.33,240999999.0
2007-02-13 17:30:00,121.323,121.327,121.318,121.318,203200006.0
2007-02-13 17:31:00,121.336,121.343,121.336,121.343,125100001.0
2007-02-13 17:32:00,121.32,121.339,121.304,121.339,292799999.0
2007-02-13 17:33:00,121.34,121.343,121.334,121.343,260600000.0
2007-02-13 17:34:00,121.333,121.358,121.321,121.358,94599999.0
2007-02-13 17:35:00,121.334,121.336,121.321,121.321,404999991.0
2007-02-13 17:36:00,121.323,121.33,121.317,121.325,325199999.0
2007-02-13 17:37:00,121.322,121.322,121.3,121.3,327099999.0
2007-02-13 17:38:00,121.301,121.301,121.28,121.283,148999998.0
2007-02-13 17:39:00,121.277,121.29,121.268,121.29,197599997.0
2007-02-13 17:40:00,121.289,121.289,121.284,121.288,146100000.0
2007-02-13 17:41:00,121.275,121.289,121.273,121.28,412200005.0
2007-02-13 17:42:00,121.283,121.304,121.273,121.304,349099998.0
2007-02-13 17:43:00,121.313,121.321,121.295,121.295,184800003.0
2007-02-13 17:44:00,121.31,121.317,121.305,121.317,300000000.0
2007-02-13 17:45:00,121.317,121.323,121.309,121.309,175299999.0
2007-02-13 17:46:00,121.308,121.319,121.308,121.317,142499996.0
2007-02-13 17:47:00,121.304,121.312,121.303,121.31,282800005.0
2007-02-13 17:48:00,121.303,121.303,121.291,121.291,23100000.0
2007-02-13 17:49:00,121.283,121.31,121.282,121.282,314099995.0
2007-02-13 17:50:00,121.287,121.297,121.286,121.286,302599998.0
2007-02-13 17:51:00,121.279,121.286,121.262,121.262,376099995.0
2007-02-13 17:52:00,121.28,121.282,121.266,121.267,176600000.0
2007-02-13 17:53:00,121.275,121.292,121.263,121.292,180299999.0
2007-02-13 17:54:00,121.293,121.293,121.278,121.285,222599998.0
2007-02-13 17:55:00,121.283,121.291,121.278,121.288,230699999.0
2007-02-13 17:56:00,121.268,121.298,121.255,121.294,234500001.0
2007-02-13 17:57:00,121.287,121.291,121.276,121.291,318099995.0
2007-02-13 17:58:00,121.285,121.29,121.281,121.283,302600003.0
2007-02-13 17:59:00,121.288,121.295,121.284,121.288,221500006.0
2007-02-13 18:00:00,121.28,121.291,121.276,121.283,333500002.0
2007-02-13 18:01:00,121.281,121.282,121.271,121.273,2092699999.0
2007-02-13 18:03:00,121.25,121.26,121.24,121.25,1973100000.0
2007-02-13 18:04:00,121.26,121.26,121.25,121.25,1973100000.0
2007-02-13 18:06:00,121.26,121.26,121.26,121.26,1973100000.0
2007-02-13 18:07:00,121.27,121.27,121.26,121.26,1973100000.0
2007-02-13 18:09:00,121.25,121.26,121.25,121.25,1973100000.0
2007-02-13 18:10:00,121.26,121.27,121.26,121.27,1973100000.0
2007-02-13 18:11:00,121.227,121.24,121.222,121.24,1973100000.0
2007-02-13 18:12:00,121.23,121.251,121.218,121.251,1822599993.0
2007-02-13 18:15:00,121.24,121.24,121.24,121.24,1611700005.0
2007-02-13 18:16:00,121.25,121.25,121.24,121.25,1611700005.0
2007-02-13 18:17:00,121.251,121.262,121.246,121.262,1611700005.0
2007-02-13 18:18:00,121.21,121.21,121.21,121.21,1690800011.0
2007-02-13 18:19:00,121.22,121.23,121.22,121.22,1690800011.0
2007-02-13 18:20:00,121.23,121.23,121.22,121.22,1690800011.0
2007-02-13 18:23:00,121.21,121.21,121.21,121.21,1690800011.0
2007-02-13 18:25:00,121.22,121.22,121.21,121.21,1690800011.0
2007-02-13 18:26:00,121.22,121.22,121.21,121.21,1690800011.0
2007-02-13 18:27:00,121.247,121.263,121.243,121.255,1690800011.0
2007-02-13 18:28:00,121.2,121.2,121.2,121.2,1738899987.0
2007-02-13 18:29:00,121.21,121.21,121.21,121.21,1738899987.0
2007-02-13 18:30:00,121.247,121.255,121.231,121.25,1738899987.0
2007-02-13 18:31:00,121.2,121.2,121.2,121.2,1708000002.0
2007-02-13 18:33:00,121.19,121.2,121.19,121.2,1708000002.0
2007-02-13 18:35:00,121.21,121.22,121.2,121.22,1708000002.0
2007-02-13 18:36:00,121.296,121.304,121.289,121.29,1708000002.0
2007-02-13 18:37:00,121.282,121.291,121.257,121.283,1197499994.0
2007-02-13 18:38:00,121.285,121.291,121.273,121.273,1098800011.0
2007-02-13 18:39:00,121.273,121.286,121.265,121.267,966599983.0
2007-02-13 18:40:00,121.275,121.275,121.218,121.264,1450599990.0
2007-02-13 18:41:00,121.277,121.285,121.265,121.285,1565100000.0
2007-02-13 18:42:00,121.273,121.286,121.264,121.278,1541600005.0
2007-02-13 18:43:00,121.275,121.275,121.264,121.273,1068200002.0
2007-02-13 18:44:00,121.27,121.27,121.259,121.266,776300008.0
2007-02-13 18:45:00,121.266,121.269,121.254,121.257,1363599994.0
2007-02-13 18:46:00,121.266,121.27,121.258,121.267,1703399992.0
2007-02-13 18:47:00,121.262,121.265,121.253,121.263,471999996.0
2007-02-13 18:48:00,121.263,121.263,121.24,121.241,835400011.0
2007-02-13 18:49:00,121.234,121.237,121.217,121.217,1473400009.0
2007-02-13 18:50:00,121.223,121.239,121.222,121.227,1782300005.0
2007-02-13 18:51:00,121.228,121.238,121.225,121.226,1465400002.0
2007-02-13 18:52:00,121.232,121.232,121.214,121.227,1710700000.0
2007-02-13 18:53:00,121.237,121.246,121.22,121.245,1738600006.0
2007-02-13 18:54:00,121.248,121.254,121.227,121.243,1898499995.0
2007-02-13 18:55:00,121.25,121.26,121.24,121.25,253899998.0
2007-02-13 18:56:00,121.24,121.249,121.24,121.247,253899998.0
2007-02-13 18:57:00,121.245,121.25,121.239,121.25,1018200006.0
2007-02-13 18:58:00,121.25,121.25,121.24,121.245,1379600007.0
2007-02-13 18:59:00,121.243,121.255,121.234,121.235,1917799997.0
2007-02-13 19:00:00,121.236,121.248,121.235,121.237,801300009.0
2007-02-13 19:01:00,121.244,121.251,121.232,121.251,498299991.0
2007-02-13 19:02:00,121.249,121.252,121.234,121.25,498400003.0
2007-02-13 19:03:00,121.255,121.27,121.255,121.257,1743000001.0
2007-02-13 19:04:00,121.264,121.267,121.253,121.266,953900008.0
2007-02-13 19:05:00,121.265,121.265,121.255,121.255,879800003.0
2007-02-13 19:06:00,121.253,121.265,121.243,121.265,1294499987.0
2007-02-13 19:08:00,121.272,121.281,121.261,121.269,1642700017.0
2007-02-13 19:09:00,121.266,121.274,121.262,121.267,461899997.0
2007-02-13 19:10:00,121.269,121.271,121.257,121.271,631199992.0
2007-02-13 19:11:00,121.272,121.276,121.265,121.27,648900005.0
2007-02-13 19:12:00,121.267,121.271,121.26,121.26,1012699992.0
2007-02-13 19:13:00,121.26,121.264,121.256,121.257,561699997.0
2007-02-13 19:14:00,121.253,121.261,121.245,121.247,831100002.0
2007-02-13 19:15:00,121.257,121.26,121.241,121.251,1708799993.0
2007-02-13 19:16:00,121.255,121.265,121.251,121.256,691800010.0
2007-02-13 19:17:00,121.254,121.254,121.237,121.237,1184899995.0
2007-02-13 19:18:00,121.228,121.238,121.225,121.225,1161399996.0
2007-02-13 19:19:00,121.227,121.24,121.224,121.23,1619199989.0
2007-02-13 19:20:00,121.228,121.234,121.217,121.228,918500010.0
2007-02-13 19:21:00,121.221,121.254,121.219,121.223,1739699996.0
2007-02-13 19:22:00,121.222,121.227,121.22,121.227,737899993.0
2007-02-13 19:23:00,121.22,121.22,121.22,121.22,1290399992.0
2007-02-13 19:24:00,121.228,121.237,121.21,121.227,1290399992.0
2007-02-13 19:25:00,121.223,121.231,121.215,121.221,1377299999.0
2007-02-13 19:26:00,121.24,121.24,121.24,121.24,1814100001.0
2007-02-13 19:27:00,121.23,121.23,121.216,121.225,1814100001.0
2007-02-13 19:28:00,121.218,121.231,121.218,121.222,1103300002.0
2007-02-13 19:29:00,121.221,121.229,121.199,121.225,757800012.0
2007-02-13 19:30:00,121.218,121.237,121.168,121.221,1012200003.0
2007-02-13 19:31:00,121.231,121.231,121.208,121.208,1518100007.0
2007-02-13 19:32:00,121.21,121.221,121.209,121.214,1714200009.0
2007-02-13 19:33:00,121.214,121.217,121.206,121.217,1115599985.0
2007-02-13 19:34:00,121.213,121.213,121.202,121.21,1451000000.0
2007-02-13 19:35:00,121.21,121.231,121.2,121.228,1302400016.0
2007-02-13 19:36:00,121.221,121.24,121.221,121.235,514200002.0
2007-02-13 19:37:00,121.226,121.226,121.211,121.221,222499995.0
2007-02-13 19:38:00,121.226,121.232,121.223,121.224,845799999.0
2007-02-13 19:39:00,121.221,121.231,121.219,121.23,1132399997.0
2007-02-13 19:40:00,121.232,121.241,121.231,121.241,831000004.0
2007-02-13 19:41:00,121.241,121.252,121.241,121.246,1247100001.0
2007-02-13 19:42:00,121.241,121.255,121.241,121.255,743499997.0
2007-02-13 19:43:00,121.252,121.253,121.244,121.248,520300006.0
2007-02-13 19:44:00,121.25,121.264,121.25,121.255,1029099993.0
2007-02-13 19:45:00,121.257,121.262,121.252,121.255,679699990.0
2007-02-13 19:46:00,121.256,121.264,121.253,121.26,1315199997.0
2007-02-13 19:47:00,121.257,121.269,121.252,121.265,873299989.0
2007-02-13 19:48:00,121.25,121.264,121.25,121.25,1509500004.0
2007-02-13 19:49:00,121.251,121.269,121.249,121.264,830000006.0
2007-02-13 19:50:00,121.264,121.264,121.252,121.256,642099988.0
2007-02-13 19:51:00,121.239,121.261,121.239,121.253,759200007.0
2007-02-13 19:52:00,121.252,121.252,121.212,121.249,958700005.0
2007-02-13 19:53:00,121.255,121.255,121.231,121.237,1070499999.0
2007-02-13 19:54:00,121.235,121.25,121.229,121.249,1704699996.0
2007-02-13 19:55:00,121.246,121.27,121.225,121.27,645399999.0
2007-02-13 19:56:00,121.273,121.276,121.247,121.272,872300004.0
2007-02-13 19:57:00,121.265,121.265,121.26,121.265,781499999.0
2007-02-13 19:58:00,121.265,121.266,121.252,121.254,1581699984.0
2007-02-13 19:59:00,121.253,121.253,121.233,121.252,853800008.0
2007-02-13 20:00:00,121.248,121.248,121.214,121.243,278400003.0
2007-02-13 20:01:00,121.238,121.258,121.2,121.258,411499997.0
2007-02-13 20:02:00,121.255,121.269,121.207,121.261,1223299996.0
2007-02-13 20:03:00,121.263,121.264,121.255,121.264,771399999.0
2007-02-13 20:04:00,121.263,121.263,121.25,121.252,776199998.0
2007-02-13 20:05:00,121.242,121.261,121.213,121.261,870000002.0
2007-02-13 20:06:00,121.255,121.255,121.201,121.25,1879200004.0
2007-02-13 20:07:00,121.248,121.258,121.219,121.219,1005799996.0
2007-02-13 20:08:00,121.211,121.257,121.197,121.25,623900004.0
2007-02-13 20:09:00,121.245,121.247,121.216,121.24,1080100009.0
2007-02-13 20:10:00,121.241,121.247,121.21,121.246,1006900000.0
2007-02-13 20:11:00,121.245,121.271,121.245,121.271,1668299998.0
2007-02-13 20:13:00,121.258,121.264,121.253,121.254,1014200018.0
2007-02-13 20:14:00,121.257,121.27,121.243,121.255,1135600010.0
2007-02-13 20:15:00,121.263,121.263,121.241,121.25,1476400001.0
2007-02-13 20:16:00,121.25,121.273,121.239,121.255,1079699992.0
2007-02-13 20:17:00,121.253,121.253,121.244,121.244,690599998.0
2007-02-13 20:18:00,121.248,121.25,121.243,121.243,175500001.0
2007-02-13 20:19:00,121.239,121.239,121.229,121.235,1130899999.0
2007-02-13 20:20:00,121.23,121.243,121.23,121.237,950900001.0
2007-02-13 20:21:00,121.233,121.233,121.219,121.221,1308499992.0
2007-02-13 20:22:00,121.212,121.227,121.199,121.217,1635100015.0
2007-02-13 20:23:00,121.219,121.232,121.219,121.223,800199998.0
2007-02-13 20:24:00,121.229,121.248,121.224,121.239,657199991.0
2007-02-13 20:25:00,121.234,121.249,121.232,121.247,986800000.0
2007-02-13 20:26:00,121.245,121.252,121.218,121.251,963400012.0
2007-02-13 20:27:00,121.255,121.266,121.231,121.255,1379800004.0
2007-02-13 20:28:00,121.257,121.264,121.249,121.254,2014300002.0
2007-02-13 20:29:00,121.23,121.23,121.22,121.22,1745799998.0
2007-02-13 20:30:00,121.21,121.22,121.21,121.22,1745799998.0
2007-02-13 20:31:00,121.252,121.252,121.238,121.243,1745799998.0
2007-02-13 20:32:00,121.251,121.251,121.212,121.25,2132800012.0
2007-02-13 20:33:00,121.251,121.251,121.213,121.249,889200000.0
2007-02-13 20:34:00,121.25,121.266,121.227,121.255,460400002.0
2007-02-13 20:35:00,121.255,121.261,121.206,121.225,763900002.0
2007-02-13 20:36:00,121.226,121.255,121.222,121.227,438800002.0
2007-02-13 20:37:00,121.255,121.255,121.252,121.255,561499995.0
2007-02-13 20:38:00,121.237,121.253,121.236,121.245,1170599986.0
2007-02-13 20:39:00,121.247,121.257,121.222,121.252,1176700000.0
2007-02-13 20:40:00,121.23,121.24,121.23,121.23,1175699991.0
2007-02-13 20:41:00,121.255,121.258,121.242,121.255,1175699991.0
2007-02-13 20:42:00,121.243,121.268,121.243,121.251,1140500004.0
2007-02-13 20:43:00,121.251,121.267,121.232,121.248,1497600000.0
2007-02-13 20:44:00,121.247,121.259,121.232,121.245,1712899982.0
2007-02-13 20:45:00,121.253,121.253,121.24,121.24,1191399986.0
2007-02-13 20:46:00,121.243,121.244,121.228,121.243,1217600004.0
2007-02-13 20:47:00,121.241,121.241,121.211,121.217,1881300005.0
2007-02-13 20:48:00,121.235,121.238,121.214,121.234,1389600007.0
2007-02-13 20:49:00,121.229,121.232,121.221,121.221,1538100008.0
2007-02-13 20:50:00,121.221,121.234,121.221,121.23,1250600010.0
2007-02-13 20:51:00,121.23,121.237,121.23,121.235,763300003.0
2007-02-13 20:52:00,121.237,121.24,121.231,121.231,252700000.0
2007-02-13 20:53:00,121.232,121.239,121.226,121.235,1478099996.0
2007-02-13 20:54:00,121.234,121.269,121.215,121.223,381500001.0
2007-02-13 20:55:00,121.237,121.237,121.227,121.23,1990699994.0
2007-02-13 20:56:00,121.227,121.249,121.213,121.243,872700006.0
2007-02-13 20:57:00,121.239,121.246,121.198,121.216,1712499977.0
2007-02-13 20:58:00,121.17,121.18,121.17,121.18,1084899991.0
2007-02-13 20:59:00,121.17,121.17,121.16,121.16,1084899991.0
2007-02-13 21:00:00,121.17,121.17,121.16,121.17,1084899991.0
2007-02-13 21:01:00,121.235,121.235,121.23,121.23,1084899991.0
2007-02-13 21:02:00,121.232,121.241,121.222,121.234,1116899998.0
2007-02-13 21:03:00,121.241,121.249,121.234,121.248,1170799996.0
2007-02-13 21:04:00,121.247,121.253,121.247,121.253,403600004.0
2007-02-13 21:05:00,121.255,121.261,121.237,121.249,772399992.0
2007-02-13 21:06:00,121.255,121.255,121.236,121.243,896100004.0
2007-02-13 21:07:00,121.244,121.27,121.238,121.246,1392700002.0
2007-02-13 21:08:00,121.253,121.253,121.229,121.252,679700009.0
2007-02-13 21:09:00,121.246,121.253,121.228,121.253,380700003.0
2007-02-13 21:10:00,121.26,121.26,121.233,121.248,547099993.0
2007-02-13 21:11:00,121.252,121.252,121.25,121.25,77100000.0
2007-02-13 21:12:00,121.248,121.255,121.248,121.25,560399997.0
2007-02-13 21:13:00,121.244,121.256,121.236,121.255,833099997.0
2007-02-13 21:14:00,121.265,121.268,121.254,121.26,1656600008.0
2007-02-13 21:15:00,121.264,121.276,121.264,121.27,1645300004.0
2007-02-13 21:16:00,121.265,121.276,121.262,121.27,1041500001.0
2007-02-13 21:17:00,121.27,121.285,121.258,121.27,1656600014.0
2007-02-13 21:18:00,121.269,121.278,121.261,121.269,1431099998.0
2007-02-13 21:19:00,121.27,121.279,121.259,121.275,1619499996.0
2007-02-13 21:20:00,121.274,121.275,121.264,121.275,1186100010.0
2007-02-13 21:21:00,121.272,121.272,121.244,121.266,1069999998.0
2007-02-13 21:22:00,121.261,121.27,121.248,121.262,1858700005.0
2007-02-13 21:23:00,121.265,121.27,121.255,121.257,1064799998.0
2007-02-13 21:24:00,121.255,121.261,121.247,121.252,1458400010.0
2007-02-13 21:25:00,121.237,121.25,121.228,121.238,1381399991.0
2007-02-13 21:26:00,121.238,121.253,121.227,121.233,1021500001.0
2007-02-13 21:27:00,121.232,121.246,121.227,121.245,882900001.0
2007-02-13 21:28:00,121.242,121.246,121.241,121.243,415399993.0
2007-02-13 21:29:00,121.244,121.253,121.237,121.237,597300006.0
2007-02-13 21:30:00,121.233,121.24,121.223,121.23,942100007.0
2007-02-13 21:31:00,121.225,121.226,121.219,121.225,252699997.0
2007-02-13 21:32:00,121.233,121.233,121.219,121.22,1279599995.0
2007-02-13 21:33:00,121.216,121.237,121.213,121.225,732400004.0
2007-02-13 21:34:00,121.219,121.221,121.211,121.217,398400001.0
2007-02-13 21:35:00,121.222,121.226,121.202,121.226,490200005.0
2007-02-13 21:36:00,121.229,121.231,121.224,121.227,431199997.0
2007-02-13 21:37:00,121.226,121.236,121.205,121.236,380299994.0
2007-02-13 21:38:00,121.23,121.23,121.225,121.226,323599999.0
2007-02-13 21:39:00,121.23,121.235,121.227,121.231,573199991.0
2007-02-13 21:40:00,121.233,121.25,121.231,121.237,630300001.0
2007-02-13 21:41:00,121.246,121.246,121.232,121.239,788399990.0
2007-02-13 21:42:00,121.24,121.251,121.229,121.242,974599990.0
2007-02-13 21:43:00,121.239,121.239,121.223,121.223,327299997.0
2007-02-13 21:44:00,121.232,121.232,121.211,121.213,1487200001.0
2007-02-13 21:45:00,121.211,121.223,121.211,121.211,639000004.0
2007-02-13 21:46:00,121.207,121.23,121.207,121.223,847400004.0
2007-02-13 21:47:00,121.222,121.231,121.218,121.224,681200001.0
2007-02-13 21:48:00,121.221,121.224,121.2,121.213,971500006.0
2007-02-13 21:49:00,121.219,121.233,121.218,121.228,485700009.0
2007-02-13 21:50:00,121.23,121.234,121.202,121.218,301000003.0
2007-02-13 21:51:00,121.212,121.222,121.2,121.222,424800005.0
2007-02-13 21:52:00,121.218,121.218,121.202,121.213,199500000.0
2007-02-13 21:53:00,121.212,121.212,121.187,121.187,353000004.0
2007-02-13 21:54:00,121.185,121.193,121.181,121.193,848799994.0
2007-02-13 21:55:00,121.195,121.202,121.193,121.193,239500005.0
2007-02-13 21:56:00,121.195,121.203,121.187,121.203,455600008.0
2007-02-13 21:57:00,121.2,121.2,121.179,121.179,279600000.0
2007-02-13 21:58:00,121.178,121.193,121.178,121.193,128999998.0
2007-02-13 21:59:00,121.191,121.191,121.17,121.172,516399995.0
2007-02-13 22:00:00,121.171,121.182,121.171,121.178,1065599990.0
2007-02-13 22:01:00,121.179,121.185,121.165,121.185,1063000001.0
2007-02-13 22:02:00,121.18,121.182,121.171,121.179,995199985.0
2007-02-13 22:03:00,121.181,121.199,121.181,121.185,407200006.0
2007-02-13 22:04:00,121.187,121.199,121.184,121.19,563500006.0
2007-02-13 22:05:00,121.198,121.205,121.185,121.191,257699997.0
2007-02-13 22:06:00,121.194,121.194,121.18,121.186,104599999.0
2007-02-13 22:07:00,121.188,121.196,121.176,121.187,459699999.0
2007-02-13 22:08:00,121.189,121.191,121.176,121.176,355399997.0
2007-02-13 22:09:00,121.187,121.189,121.161,121.172,243399995.0
2007-02-13 22:10:00,121.183,121.183,121.174,121.177,34000000.0
2007-02-13 22:11:00,121.171,121.189,121.162,121.175,624000006.0
2007-02-13 22:12:00,121.175,121.178,121.154,121.154,202000004.0
2007-02-13 22:13:00,121.166,121.178,121.155,121.162,452400002.0
2007-02-13 22:14:00,121.172,121.179,121.172,121.173,311700009.0
2007-02-13 22:15:00,121.175,121.175,121.162,121.175,184400003.0
2007-02-13 22:16:00,121.176,121.182,121.167,121.167,777399998.0
2007-02-13 22:17:00,121.171,121.179,121.171,121.177,294400000.0
2007-02-13 22:18:00,121.179,121.182,121.173,121.18,537200001.0
2007-02-13 22:19:00,121.183,121.199,121.179,121.193,463299998.0
2007-02-13 22:20:00,121.19,121.19,121.18,121.183,66599999.0
2007-02-13 22:21:00,121.184,121.184,121.171,121.184,168300000.0
2007-02-13 22:22:00,121.185,121.185,121.18,121.18,149600000.0
2007-02-13 22:23:00,121.182,121.183,121.178,121.18,201800001.0
2007-02-13 22:24:00,121.184,121.19,121.175,121.178,366399998.0
2007-02-13 22:25:00,121.186,121.193,121.181,121.193,238199995.0
2007-02-13 22:26:00,121.184,121.195,121.175,121.18,259799997.0
2007-02-13 22:27:00,121.195,121.199,121.175,121.186,875299995.0
2007-02-13 22:28:00,121.183,121.183,121.171,121.183,426200004.0
2007-02-13 22:29:00,121.176,121.176,121.154,121.154,135600000.0
2007-02-13 22:30:00,121.18,121.18,121.177,121.178,366000001.0
2007-02-13 22:31:00,121.184,121.19,121.178,121.179,214399995.0
2007-02-13 22:32:00,121.179,121.184,121.172,121.18,291700008.0
2007-02-13 22:33:00,121.182,121.187,121.178,121.18,515100001.0
2007-02-13 22:34:00,121.175,121.199,121.174,121.175,1027600003.0
2007-02-13 22:35:00,121.176,121.188,121.172,121.172,420399999.0
2007-02-13 22:36:00,121.17,121.175,121.162,121.17,1085099990.0
2007-02-13 22:37:00,121.181,121.181,121.168,121.175,130600002.0
2007-02-13 22:38:00,121.197,121.197,121.164,121.164,147900001.0
2007-02-13 22:39:00,121.164,121.185,121.164,121.18,295399993.0
2007-02-13 22:40:00,121.188,121.188,121.169,121.181,541599994.0
2007-02-13 22:41:00,121.181,121.189,121.177,121.177,264099998.0
2007-02-13 22:42:00,121.167,121.185,121.167,121.171,230899998.0
2007-02-13 22:43:00,121.163,121.179,121.163,121.176,354199999.0
2007-02-13 22:44:00,121.177,121.177,121.159,121.175,212400000.0
2007-02-13 22:45:00,121.174,121.176,121.159,121.159,527399999.0
2007-02-13 22:46:00,121.163,121.171,121.163,121.163,380599996.0
2007-02-13 22:47:00,121.179,121.194,121.174,121.179,191799995.0
2007-02-13 22:48:00,121.169,121.171,121.15,121.15,338699993.0
2007-02-13 22:49:00,121.169,121.169,121.163,121.165,192900000.0
2007-02-13 22:50:00,121.161,121.173,121.16,121.16,477499997.0
2007-02-13 22:51:00,121.177,121.177,121.165,121.165,458700006.0
2007-02-13 22:52:00,121.163,121.187,121.163,121.18,225600001.0
2007-02-13 22:53:00,121.18,121.192,121.172,121.172,368499994.0
2007-02-13 22:54:00,121.17,121.174,121.155,121.16,348400002.0
2007-02-13 22:55:00,121.167,121.172,121.163,121.163,352100001.0
2007-02-13 22:56:00,121.161,121.172,121.155,121.155,299900008.0
2007-02-13 22:57:00,121.155,121.165,121.155,121.155,392400001.0
2007-02-13 22:58:00,121.154,121.172,121.154,121.167,270599995.0
2007-02-13 22:59:00,121.154,121.17,121.15,121.15,292500004.0
2007-02-13 23:00:00,121.167,121.168,121.14,121.159,221800001.0
2007-02-13 23:01:00,121.167,121.169,121.162,121.169,248400002.0
2007-02-13 23:02:00,121.175,121.175,121.17,121.17,204800001.0
2007-02-13 23:03:00,121.163,121.17,121.154,121.165,172899999.0
2007-02-13 23:04:00,121.173,121.173,121.149,121.149,203599998.0
2007-02-13 23:05:00,121.16,121.16,121.141,121.141,181400000.0
2007-02-13 23:06:00,121.153,121.153,121.143,121.153,297800000.0
2007-02-13 23:07:00,121.154,121.164,121.15,121.158,257300000.0
2007-02-13 23:08:00,121.16,121.168,121.155,121.161,390600001.0
2007-02-13 23:09:00,121.148,121.157,121.144,121.157,89899999.0
2007-02-13 23:10:00,121.165,121.172,121.16,121.16,403800002.0
2007-02-13 23:11:00,121.167,121.183,121.167,121.178,277500002.0
2007-02-13 23:12:00,121.154,121.155,121.137,121.155,264799992.0
2007-02-13 23:13:00,121.161,121.163,121.152,121.152,133600001.0
2007-02-13 23:14:00,121.146,121.154,121.146,121.149,278800008.0
2007-02-13 23:15:00,121.143,121.147,121.137,121.146,277400001.0
2007-02-13 23:16:00,121.136,121.141,121.133,121.136,415700001.0
2007-02-13 23:17:00,121.142,121.149,121.127,121.127,173900000.0
2007-02-13 23:18:00,121.128,121.134,121.116,121.134,211000000.0
2007-02-13 23:19:00,121.122,121.126,121.121,121.126,144300001.0
2007-02-13 23:20:00,121.127,121.131,121.123,121.131,134000001.0
2007-02-13 23:21:00,121.121,121.137,121.119,121.13,428299999.0
2007-02-13 23:22:00,121.128,121.149,121.128,121.135,205799996.0
2007-02-13 23:23:00,121.133,121.136,121.125,121.135,164099998.0
2007-02-13 23:24:00,121.141,121.142,121.12,121.128,441599992.0
2007-02-13 23:25:00,121.13,121.136,121.125,121.136,218400000.0
2007-02-13 23:26:00,121.128,121.135,121.127,121.135,317900004.0
2007-02-13 23:27:00,121.142,121.153,121.128,121.148,303599995.0
2007-02-13 23:28:00,121.136,121.136,121.128,121.13,131800001.0
2007-02-13 23:29:00,121.135,121.139,121.125,121.125,180699997.0
2007-02-13 23:30:00,121.118,121.127,121.108,121.117,412400004.0
2007-02-13 23:31:00,121.12,121.124,121.107,121.124,114099998.0
2007-02-13 23:32:00,121.112,121.127,121.112,121.125,232699995.0
2007-02-13 23:33:00,121.131,121.134,121.115,121.125,205700001.0
2007-02-13 23:34:00,121.117,121.122,121.101,121.122,162300003.0
2007-02-13 23:35:00,121.13,121.13,121.107,121.107,335000010.0
2007-02-13 23:36:00,121.109,121.11,121.101,121.11,287700010.0
2007-02-13 23:37:00,121.108,121.108,121.103,121.108,84599997.0
2007-02-13 23:38:00,121.1,121.116,121.095,121.115,290300004.0
2007-02-13 23:39:00,121.107,121.118,121.096,121.116,323900004.0
2007-02-13 23:40:00,121.112,121.123,121.091,121.091,379300005.0
2007-02-13 23:41:00,121.09,121.11,121.09,121.11,48600001.0
2007-02-13 23:42:00,121.108,121.108,121.096,121.1,178799996.0
2007-02-13 23:43:00,121.104,121.119,121.099,121.112,303199995.0
2007-02-13 23:44:00,121.116,121.136,121.113,121.131,267899998.0
2007-02-13 23:45:00,121.131,121.131,121.113,121.115,170499996.0
2007-02-13 23:46:00,121.127,121.132,121.122,121.122,195599996.0
2007-02-13 23:47:00,121.136,121.156,121.136,121.156,96299999.0
2007-02-13 23:48:00,121.165,121.165,121.155,121.165,384399996.0
2007-02-13 23:49:00,121.16,121.16,121.132,121.132,444199990.0
2007-02-13 23:50:00,121.139,121.152,121.139,121.152,312400002.0
2007-02-13 23:51:00,121.15,121.155,121.135,121.153,297100003.0
2007-02-13 23:52:00,121.16,121.161,121.144,121.151,134000003.0
2007-02-13 23:53:00,121.159,121.16,121.149,121.16,383700002.0
2007-02-13 23:54:00,121.168,121.169,121.136,121.146,268700001.0
2007-02-13 23:55:00,121.142,121.156,121.139,121.152,275899998.0
2007-02-13 23:56:00,121.142,121.16,121.142,121.151,233699999.0
2007-02-13 23:57:00,121.142,121.143,121.13,121.14,176299997.0
2007-02-13 23:58:00,121.143,121.153,121.139,121.141,269000002.0
2007-02-13 23:59:00,121.145,121.156,121.141,121.152,182899997.0
2007-02-14 00:00:00,121.158,121.158,121.133,121.157,230900003.0
2007-02-14 00:01:00,121.158,121.167,121.135,121.135,314500003.0
2007-02-14 00:02:00,121.145,121.157,121.145,121.148,129799998.0
2007-02-14 00:03:00,121.148,121.149,121.12,121.12,119000001.0
2007-02-14 00:04:00,121.12,121.152,121.115,121.152,316500003.0
2007-02-14 00:05:00,121.14,121.143,121.115,121.127,234999996.0
2007-02-14 00:06:00,121.148,121.155,121.134,121.145,103299999.0
2007-02-14 00:07:00,121.138,121.145,121.128,121.128,340799998.0
2007-02-14 00:08:00,121.121,121.135,121.109,121.135,148799999.0
2007-02-14 00:09:00,121.141,121.141,121.124,121.136,314699997.0
2007-02-14 00:10:00,121.137,121.139,121.106,121.111,139500004.0
2007-02-14 00:11:00,121.109,121.12,121.096,121.108,154299996.0
2007-02-14 00:12:00,121.118,121.125,121.118,121.125,199900001.0
2007-02-14 00:13:00,121.105,121.128,121.1,121.125,269100001.0
2007-02-14 00:14:00,121.13,121.13,121.111,121.127,306400004.0
2007-02-14 00:15:00,121.12,121.12,121.105,121.114,128700002.0
2007-02-14 00:16:00,121.105,121.127,121.103,121.108,104199997.0
2007-02-14 00:17:00,121.095,121.11,121.095,121.1,228299999.0
2007-02-14 00:18:00,121.107,121.12,121.105,121.12,296200002.0
2007-02-14 00:19:00,121.113,121.127,121.101,121.115,343699990.0
2007-02-14 00:20:00,121.12,121.131,121.114,121.131,149099998.0
2007-02-14 00:21:00,121.126,121.126,121.099,121.122,244399992.0
2007-02-14 00:22:00,121.121,121.121,121.09,121.1,207200002.0
2007-02-14 00:23:00,121.122,121.143,121.121,121.133,223499993.0
2007-02-14 00:24:00,121.139,121.147,121.132,121.138,292300003.0
2007-02-14 00:25:00,121.136,121.136,121.125,121.131,226700000.0
2007-02-14 00:26:00,121.148,121.149,121.119,121.119,266399997.0
2007-02-14 00:27:00,121.141,121.141,121.101,121.101,134499999.0
2007-02-14 00:28:00,121.126,121.13,121.106,121.115,288600000.0
2007-02-14 00:29:00,121.13,121.135,121.119,121.131,205700003.0
2007-02-14 00:30:00,121.137,121.143,121.13,121.143,271599996.0
2007-02-14 00:31:00,121.147,121.147,121.128,121.132,205900007.0
2007-02-14 00:32:00,121.133,121.133,121.127,121.13,273000000.0
2007-02-14 00:33:00,121.147,121.147,121.129,121.143,202700000.0
2007-02-14 00:34:00,121.143,121.148,121.131,121.143,312400005.0
2007-02-14 00:35:00,121.138,121.153,121.129,121.153,237899999.0
2007-02-14 00:36:00,121.15,121.15,121.136,121.138,150100000.0
2007-02-14 00:37:00,121.127,121.128,121.11,121.119,177199997.0
2007-02-14 00:38:00,121.149,121.149,121.141,121.141,254299996.0
2007-02-14 00:39:00,121.14,121.152,121.135,121.152,232700003.0
2007-02-14 00:40:00,121.152,121.152,121.138,121.147,178799999.0
2007-02-14 00:41:00,121.135,121.139,121.124,121.124,194399998.0
2007-02-14 00:42:00,121.11,121.136,121.098,121.132,415099996.0
2007-02-14 00:43:00,121.133,121.138,121.125,121.13,277899994.0
2007-02-14 00:44:00,121.126,121.135,121.123,121.128,235900001.0
2007-02-14 00:45:00,121.13,121.144,121.121,121.134,307200000.0
2007-02-14 00:46:00,121.133,121.145,121.128,121.142,151500002.0
2007-02-14 00:47:00,121.14,121.145,121.131,121.133,183400002.0
2007-02-14 00:48:00,121.125,121.137,121.12,121.131,121100000.0
2007-02-14 00:49:00,121.136,121.147,121.128,121.134,115600000.0
2007-02-14 00:50:00,121.13,121.155,121.13,121.142,226299993.0
2007-02-14 00:51:00,121.135,121.157,121.125,121.157,216000002.0
2007-02-14 00:52:00,121.141,121.155,121.141,121.147,217300002.0
2007-02-14 00:53:00,121.152,121.152,121.13,121.135,145099999.0
2007-02-14 00:54:00,121.145,121.151,121.131,121.131,267799999.0
2007-02-14 00:55:00,121.157,121.178,121.157,121.176,154900001.0
2007-02-14 00:56:00,121.166,121.182,121.165,121.178,259800001.0
2007-02-14 00:57:00,121.171,121.173,121.165,121.169,211699996.0
2007-02-14 00:58:00,121.187,121.187,121.166,121.166,168800002.0
2007-02-14 00:59:00,121.184,121.197,121.177,121.197,154900005.0
2007-02-14 01:00:00,121.209,121.24,121.209,121.238,132900002.0
2007-02-14 01:01:00,121.241,121.241,121.219,121.22,214599998.0
2007-02-14 01:02:00,121.215,121.222,121.209,121.22,233600005.0
2007-02-14 01:03:00,121.217,121.223,121.201,121.223,269500005.0
2007-02-14 01:04:00,121.225,121.225,121.218,121.225,130799999.0
2007-02-14 01:05:00,121.22,121.226,121.207,121.222,306599997.0
2007-02-14 01:06:00,121.23,121.23,121.211,121.222,266699999.0
2007-02-14 01:07:00,121.207,121.219,121.205,121.216,104199999.0
2007-02-14 01:08:00,121.217,121.217,121.182,121.204,160599995.0
2007-02-14 01:09:00,121.208,121.216,121.191,121.215,225199996.0
2007-02-14 01:10:00,121.212,121.221,121.202,121.209,317900004.0
2007-02-14 01:11:00,121.212,121.218,121.208,121.213,196199998.0
2007-02-14 01:12:00,121.222,121.231,121.222,121.227,156700001.0
2007-02-14 01:13:00,121.223,121.247,121.223,121.247,113500003.0
2007-02-14 01:14:00,121.24,121.243,121.23,121.238,303699997.0
2007-02-14 01:15:00,121.25,121.25,121.223,121.223,272800003.0
2007-02-14 01:16:00,121.253,121.253,121.243,121.247,389400002.0
2007-02-14 01:17:00,121.24,121.241,121.23,121.237,227200000.0
2007-02-14 01:18:00,121.23,121.24,121.219,121.24,281400002.0
2007-02-14 01:19:00,121.234,121.253,121.232,121.249,147000001.0
2007-02-14 01:20:00,121.248,121.253,121.247,121.25,273599998.0
2007-02-14 01:21:00,121.256,121.264,121.244,121.257,293699995.0
2007-02-14 01:22:00,121.259,121.261,121.251,121.251,261300001.0
2007-02-14 01:23:00,121.26,121.265,121.244,121.252,195699997.0
2007-02-14 01:24:00,121.258,121.258,121.243,121.246,236399999.0
2007-02-14 01:25:00,121.245,121.256,121.238,121.249,187800000.0
2007-02-14 01:26:00,121.25,121.25,121.209,121.209,176400002.0
2007-02-14 01:27:00,121.219,121.24,121.219,121.24,136800003.0
2007-02-14 01:28:00,121.225,121.24,121.224,121.24,263899998.0
2007-02-14 01:29:00,121.224,121.237,121.22,121.237,195299998.0
2007-02-14 01:30:00,121.227,121.238,121.221,121.221,175900002.0
2007-02-14 01:31:00,121.218,121.231,121.213,121.218,160700003.0
2007-02-14 01:32:00,121.203,121.213,121.194,121.208,287300001.0
2007-02-14 01:33:00,121.193,121.2,121.18,121.2,213700001.0
2007-02-14 01:34:00,121.198,121.213,121.181,121.209,209700002.0
2007-02-14 01:35:00,121.22,121.225,121.212,121.214,207100002.0
2007-02-14 01:36:00,121.218,121.228,121.218,121.228,95100000.0
2007-02-14 01:37:00,121.232,121.245,121.229,121.245,235500000.0
2007-02-14 01:38:00,121.253,121.253,121.229,121.237,303599998.0
2007-02-14 01:39:00,121.232,121.249,121.231,121.24,351800004.0
2007-02-14 01:40:00,121.242,121.251,121.227,121.237,217200002.0
2007-02-14 01:41:00,121.261,121.261,121.24,121.24,245600001.0
2007-02-14 01:42:00,121.246,121.265,121.244,121.265,159499996.0
2007-02-14 01:43:00,121.266,121.266,121.25,121.258,114699999.0
2007-02-14 01:44:00,121.267,121.3,121.267,121.288,386900007.0
2007-02-14 01:45:00,121.289,121.289,121.266,121.275,368500007.0
2007-02-14 01:46:00,121.27,121.27,121.259,121.264,155099997.0
2007-02-14 01:47:00,121.258,121.274,121.252,121.272,244900000.0
2007-02-14 01:48:00,121.282,121.282,121.273,121.273,312600001.0
2007-02-14 01:49:00,121.277,121.286,121.266,121.266,264800000.0
2007-02-14 01:50:00,121.264,121.277,121.264,121.277,178599998.0
2007-02-14 01:51:00,121.275,121.275,121.246,121.252,155899996.0
2007-02-14 01:52:00,121.252,121.27,121.25,121.253,168900000.0
2007-02-14 01:53:00,121.267,121.267,121.241,121.245,183100001.0
2007-02-14 01:54:00,121.243,121.261,121.24,121.261,262600002.0
2007-02-14 01:55:00,121.268,121.283,121.26,121.261,243000002.0
2007-02-14 01:56:00,121.261,121.279,121.261,121.266,182600002.0
2007-02-14 01:57:00,121.257,121.269,121.25,121.259,115399998.0
2007-02-14 01:58:00,121.26,121.267,121.255,121.264,269899997.0
2007-02-14 01:59:00,121.257,121.265,121.245,121.263,420699997.0
2007-02-14 02:00:00,121.272,121.272,121.236,121.247,238799994.0
2007-02-14 02:01:00,121.267,121.277,121.263,121.275,294699991.0
2007-02-14 02:02:00,121.272,121.279,121.245,121.246,278899998.0
2007-02-14 02:03:00,121.268,121.268,121.254,121.26,202800004.0
2007-02-14 02:04:00,121.258,121.266,121.256,121.262,175000003.0
2007-02-14 02:05:00,121.267,121.278,121.263,121.277,284899993.0
2007-02-14 02:06:00,121.28,121.294,121.27,121.283,234900006.0
2007-02-14 02:07:00,121.27,121.282,121.27,121.276,280700001.0
2007-02-14 02:08:00,121.278,121.278,121.26,121.26,229600001.0
2007-02-14 02:09:00,121.27,121.289,121.265,121.269,268700006.0
2007-02-14 02:10:00,121.27,121.289,121.249,121.289,310300001.0
2007-02-14 02:11:00,121.292,121.311,121.292,121.308,266199995.0
2007-02-14 02:12:00,121.317,121.317,121.27,121.297,223399999.0
2007-02-14 02:13:00,121.273,121.303,121.273,121.303,284500004.0
2007-02-14 02:14:00,121.304,121.31,121.293,121.306,206700003.0
2007-02-14 02:15:00,121.31,121.32,121.309,121.32,105500000.0
2007-02-14 02:16:00,121.339,121.342,121.326,121.33,231300003.0
2007-02-14 02:17:00,121.332,121.336,121.315,121.327,253000002.0
2007-02-14 02:18:00,121.329,121.333,121.318,121.318,167499994.0
2007-02-14 02:19:00,121.312,121.34,121.312,121.337,188199997.0
2007-02-14 02:20:00,121.335,121.339,121.328,121.331,257499999.0
2007-02-14 02:21:00,121.307,121.334,121.307,121.333,245799998.0
2007-02-14 02:22:00,121.339,121.347,121.323,121.323,220399997.0
2007-02-14 02:23:00,121.314,121.345,121.314,121.345,243000001.0
2007-02-14 02:24:00,121.343,121.343,121.333,121.337,244300003.0
2007-02-14 02:25:00,121.337,121.338,121.322,121.333,290500001.0
2007-02-14 02:26:00,121.323,121.336,121.304,121.33,241599996.0
2007-02-14 02:27:00,121.331,121.341,121.326,121.329,215300003.0
2007-02-14 02:28:00,121.313,121.316,121.305,121.305,122800003.0
2007-02-14 02:29:00,121.308,121.311,121.301,121.306,170800001.0
2007-02-14 02:30:00,121.318,121.321,121.3,121.311,367499999.0
2007-02-14 02:31:00,121.312,121.325,121.309,121.319,222599993.0
2007-02-14 02:32:00,121.311,121.314,121.303,121.304,225200004.0
2007-02-14 02:33:00,121.3,121.317,121.295,121.311,115299998.0
2007-02-14 02:34:00,121.315,121.315,121.31,121.315,147999998.0
2007-02-14 02:35:00,121.278,121.305,121.278,121.289,210900002.0
2007-02-14 02:36:00,121.262,121.29,121.262,121.29,236799996.0
2007-02-14 02:37:00,121.293,121.3,121.278,121.285,389700002.0
2007-02-14 02:38:00,121.275,121.277,121.249,121.277,244099999.0
2007-02-14 02:39:00,121.273,121.296,121.273,121.296,318899998.0
2007-02-14 02:40:00,121.29,121.29,121.281,121.285,385199992.0
2007-02-14 02:41:00,121.288,121.29,121.275,121.285,465199992.0
2007-02-14 02:42:00,121.274,121.285,121.264,121.285,426200002.0
2007-02-14 02:43:00,121.283,121.285,121.269,121.273,181600001.0
2007-02-14 02:44:00,121.265,121.296,121.265,121.296,206099999.0
2007-02-14 02:45:00,121.292,121.3,121.281,121.281,368599999.0
2007-02-14 02:46:00,121.281,121.281,121.275,121.281,65200001.0
2007-02-14 02:47:00,121.275,121.281,121.263,121.265,250799999.0
2007-02-14 02:48:00,121.263,121.263,121.232,121.253,392300006.0
2007-02-14 02:49:00,121.264,121.267,121.253,121.264,244500001.0
2007-02-14 02:50:00,121.268,121.272,121.263,121.268,343300000.0
2007-02-14 02:51:00,121.267,121.274,121.262,121.269,215299995.0
2007-02-14 02:52:00,121.273,121.273,121.264,121.266,162699999.0
2007-02-14 02:53:00,121.27,121.275,121.265,121.271,189499999.0
2007-02-14 02:54:00,121.263,121.271,121.245,121.245,181500003.0
2007-02-14 02:55:00,121.248,121.273,121.248,121.268,191899997.0
2007-02-14 02:56:00,121.265,121.286,121.265,121.275,225700001.0
2007-02-14 02:57:00,121.27,121.27,121.229,121.229,183300000.0
2007-02-14 02:58:00,121.251,121.251,121.224,121.224,204800002.0
2007-02-14 02:59:00,121.235,121.24,121.218,121.221,201900005.0
2007-02-14 03:00:00,121.211,121.211,121.203,121.208,174799997.0
2007-02-14 03:01:00,121.223,121.233,121.218,121.233,271199998.0
2007-02-14 03:02:00,121.22,121.22,121.193,121.199,264399998.0
2007-02-14 03:03:00,121.205,121.205,121.176,121.176,206799996.0
2007-02-14 03:04:00,121.161,121.164,121.146,121.157,339200005.0
2007-02-14 03:05:00,121.151,121.151,121.142,121.143,53200000.0
2007-02-14 03:06:00,121.145,121.159,121.129,121.159,296699996.0
2007-02-14 03:07:00,121.158,121.164,121.154,121.164,315900005.0
2007-02-14 03:08:00,121.158,121.158,121.125,121.135,152000000.0
2007-02-14 03:09:00,121.133,121.141,121.126,121.141,181999998.0
2007-02-14 03:10:00,121.13,121.155,121.124,121.151,324800000.0
2007-02-14 03:11:00,121.152,121.161,121.15,121.154,277299996.0
2007-02-14 03:12:00,121.161,121.166,121.143,121.143,215900002.0
2007-02-14 03:13:00,121.141,121.142,121.123,121.142,344899997.0
2007-02-14 03:14:00,121.13,121.131,121.109,121.109,165999998.0
2007-02-14 03:15:00,121.118,121.125,121.104,121.118,212100000.0
2007-02-14 03:16:00,121.106,121.13,121.106,121.13,138899996.0
2007-02-14 03:17:00,121.126,121.126,121.107,121.124,171899998.0
2007-02-14 03:18:00,121.13,121.14,121.13,121.137,78900001.0
2007-02-14 03:19:00,121.131,121.145,121.124,121.124,388000001.0
2007-02-14 03:20:00,121.14,121.14,121.123,121.123,412300001.0
2007-02-14 03:21:00,121.13,121.13,121.106,121.107,224300005.0
2007-02-14 03:22:00,121.098,121.108,121.081,121.108,41700000.0
2007-02-14 03:23:00,121.11,121.135,121.11,121.129,256300000.0
2007-02-14 03:24:00,121.13,121.13,121.094,121.095,331299994.0
2007-02-14 03:25:00,121.087,121.089,121.073,121.073,145700003.0
2007-02-14 03:26:00,121.077,121.092,121.077,121.089,224399996.0
2007-02-14 03:27:00,121.089,121.089,121.069,121.075,191200000.0
2007-02-14 03:28:00,121.07,121.07,121.049,121.063,353199996.0
2007-02-14 03:29:00,121.067,121.07,121.055,121.065,219900002.0
2007-02-14 03:30:00,121.053,121.059,121.051,121.055,235099996.0
2007-02-14 03:31:00,121.053,121.055,121.046,121.05,286799993.0
2007-02-14 03:32:00,121.048,121.053,121.042,121.05,215300005.0
2007-02-14 03:33:00,121.058,121.069,121.051,121.067,217600001.0
2007-02-14 03:34:00,121.075,121.081,121.064,121.077,206900001.0
2007-02-14 03:35:00,121.07,121.096,121.07,121.096,314700000.0
2007-02-14 03:36:00,121.102,121.11,121.089,121.09,175699998.0
2007-02-14 03:37:00,121.083,121.091,121.074,121.091,130299999.0
2007-02-14 03:38:00,121.098,121.098,121.078,121.095,233799998.0
2007-02-14 03:39:00,121.104,121.122,121.103,121.122,163600000.0
2007-02-14 03:40:00,121.113,121.127,121.087,121.126,179000002.0
2007-02-14 03:41:00,121.117,121.119,121.103,121.115,175500000.0
2007-02-14 03:42:00,121.1,121.11,121.092,121.104,255599997.0
2007-02-14 03:43:00,121.11,121.115,121.106,121.113,145199999.0
2007-02-14 03:44:00,121.125,121.135,121.119,121.133,174500000.0
2007-02-14 03:45:00,121.132,121.132,121.114,121.117,245000000.0
2007-02-14 03:46:00,121.104,121.104,121.084,121.089,308400003.0
2007-02-14 03:47:00,121.108,121.112,121.1,121.1,120600003.0
2007-02-14 03:48:00,121.09,121.09,121.072,121.09,208899999.0
2007-02-14 03:49:00,121.085,121.091,121.071,121.089,161300000.0
2007-02-14 03:50:00,121.092,121.092,121.077,121.083,338799994.0
2007-02-14 03:51:00,121.071,121.089,121.058,121.089,264200001.0
2007-02-14 03:52:00,121.107,121.107,121.079,121.079,270199997.0
2007-02-14 03:53:00,121.097,121.097,121.089,121.089,404800000.0
2007-02-14 03:54:00,121.094,121.123,121.094,121.123,179600003.0
2007-02-14 03:55:00,121.126,121.138,121.126,121.138,228600002.0
2007-02-14 03:56:00,121.128,121.128,121.108,121.119,97499999.0
2007-02-14 03:57:00,121.113,121.113,121.104,121.109,201999995.0
2007-02-14 03:58:00,121.111,121.135,121.096,121.096,275899996.0
2007-02-14 03:59:00,121.113,121.128,121.113,121.115,257399999.0
2007-02-14 04:00:00,121.113,121.113,121.081,121.101,123999999.0
2007-02-14 04:01:00,121.113,121.124,121.113,121.116,159800001.0
2007-02-14 04:02:00,121.101,121.11,121.101,121.102,309499996.0
2007-02-14 04:03:00,121.113,121.115,121.108,121.113,423500002.0
2007-02-14 04:04:00,121.109,121.122,121.104,121.118,254700000.0
2007-02-14 04:05:00,121.13,121.135,121.122,121.128,256099999.0
2007-02-14 04:06:00,121.138,121.14,121.123,121.135,136400002.0
2007-02-14 04:07:00,121.123,121.133,121.089,121.133,231300000.0
2007-02-14 04:08:00,121.119,121.12,121.111,121.119,164900002.0
2007-02-14 04:09:00,121.123,121.134,121.123,121.128,245799998.0
2007-02-14 04:10:00,121.116,121.125,121.091,121.121,190599998.0
2007-02-14 04:11:00,121.127,121.132,121.123,121.132,248699997.0
2007-02-14 04:12:00,121.142,121.142,121.123,121.133,205799996.0
2007-02-14 04:13:00,121.14,121.15,121.125,121.128,110899999.0
2007-02-14 04:14:00,121.131,121.138,121.109,121.138,281199999.0
2007-02-14 04:15:00,121.145,121.154,121.136,121.154,318400002.0
2007-02-14 04:16:00,121.143,121.143,121.131,121.141,240500002.0
2007-02-14 04:17:00,121.15,121.162,121.147,121.162,117099999.0
2007-02-14 04:18:00,121.16,121.164,121.131,121.152,173799999.0
2007-02-14 04:19:00,121.16,121.16,121.142,121.157,195700001.0
2007-02-14 04:20:00,121.159,121.171,121.159,121.171,218200004.0
2007-02-14 04:21:00,121.156,121.172,121.143,121.172,169600004.0
2007-02-14 04:22:00,121.188,121.188,121.169,121.17,268899998.0
2007-02-14 04:23:00,121.163,121.163,121.149,121.161,246900004.0
2007-02-14 04:24:00,121.161,121.168,121.137,121.168,317999995.0
2007-02-14 04:25:00,121.157,121.165,121.144,121.155,236999998.0
2007-02-14 04:26:00,121.165,121.17,121.156,121.17,272100003.0
2007-02-14 04:27:00,121.17,121.175,121.168,121.17,269599997.0
2007-02-14 04:28:00,121.166,121.174,121.159,121.169,296900007.0
2007-02-14 04:29:00,121.172,121.179,121.165,121.172,193999997.0
2007-02-14 04:30:00,121.16,121.169,121.159,121.161,329200006.0
2007-02-14 04:31:00,121.16,121.16,121.146,121.154,212099995.0
2007-02-14 04:32:00,121.162,121.17,121.155,121.166,225699997.0
2007-02-14 04:33:00,121.163,121.163,121.142,121.154,281399999.0
2007-02-14 04:34:00,121.14,121.16,121.131,121.16,202000001.0
2007-02-14 04:35:00,121.139,121.148,121.132,121.144,314499998.0
2007-02-14 04:36:00,121.131,121.15,121.13,121.15,203600002.0
2007-02-14 04:37:00,121.145,121.145,121.136,121.144,242200003.0
2007-02-14 04:38:00,121.158,121.158,121.128,121.149,217599996.0
2007-02-14 04:39:00,121.145,121.156,121.139,121.155,244100002.0
2007-02-14 04:40:00,121.168,121.169,121.126,121.151,207199995.0
2007-02-14 04:41:00,121.125,121.157,121.125,121.144,126000002.0
2007-02-14 04:42:00,121.154,121.16,121.148,121.152,261299998.0
2007-02-14 04:43:00,121.146,121.157,121.145,121.155,242599999.0
2007-02-14 04:44:00,121.148,121.158,121.139,121.145,140500006.0
2007-02-14 04:45:00,121.16,121.165,121.14,121.152,254399995.0
2007-02-14 04:46:00,121.17,121.174,121.14,121.155,176500002.0
2007-02-14 04:47:00,121.163,121.163,121.155,121.156,200300005.0
2007-02-14 04:48:00,121.155,121.164,121.154,121.154,439800005.0
2007-02-14 04:49:00,121.157,121.16,121.138,121.145,161200000.0
2007-02-14 04:50:00,121.129,121.145,121.12,121.144,211999999.0
2007-02-14 04:51:00,121.148,121.152,121.13,121.149,145800002.0
2007-02-14 04:52:00,121.128,121.155,121.128,121.153,408999999.0
2007-02-14 04:53:00,121.153,121.153,121.142,121.142,209699998.0
2007-02-14 04:54:00,121.158,121.158,121.124,121.141,326800005.0
2007-02-14 04:55:00,121.138,121.156,121.128,121.156,347499995.0
2007-02-14 04:56:00,121.143,121.146,121.137,121.146,321299996.0
2007-02-14 04:57:00,121.11,121.142,121.11,121.139,147900000.0
2007-02-14 04:58:00,121.149,121.152,121.141,121.148,79199998.0
2007-02-14 04:59:00,121.15,121.15,121.138,121.149,179399999.0
2007-02-14 05:00:00,121.14,121.142,121.129,121.135,197600002.0
2007-02-14 05:01:00,121.135,121.145,121.12,121.12,176499997.0
2007-02-14 05:02:00,121.145,121.152,121.145,121.152,117400002.0
2007-02-14 05:03:00,121.15,121.15,121.13,121.145,299899995.0
2007-02-14 05:04:00,121.15,121.157,121.145,121.15,365799999.0
2007-02-14 05:05:00,121.148,121.148,121.125,121.133,255500003.0
2007-02-14 05:06:00,121.136,121.15,121.123,121.143,256300002.0
2007-02-14 05:07:00,121.152,121.152,121.148,121.148,12800000.0
2007-02-14 05:08:00,121.133,121.157,121.133,121.151,177599995.0
2007-02-14 05:09:00,121.131,121.146,121.124,121.137,259499998.0
2007-02-14 05:10:00,121.15,121.152,121.142,121.15,344600005.0
2007-02-14 05:11:00,121.148,121.148,121.132,121.138,93000001.0
2007-02-14 05:12:00,121.135,121.15,121.135,121.146,120400003.0
2007-02-14 05:13:00,121.142,121.146,121.125,121.141,281700002.0
2007-02-14 05:14:00,121.122,121.126,121.101,121.113,253600001.0
2007-02-14 05:15:00,121.096,121.136,121.096,121.136,60500001.0
2007-02-14 05:16:00,121.139,121.141,121.107,121.141,243000004.0
2007-02-14 05:17:00,121.143,121.143,121.131,121.132,137599999.0
2007-02-14 05:18:00,121.123,121.131,121.116,121.131,174900002.0
2007-02-14 05:19:00,121.122,121.137,121.117,121.117,228200002.0
2007-02-14 05:20:00,121.108,121.129,121.095,121.129,259899997.0
2007-02-14 05:21:00,121.139,121.139,121.117,121.126,281799996.0
2007-02-14 05:22:00,121.132,121.133,121.108,121.131,262700004.0
2007-02-14 05:23:00,121.126,121.134,121.115,121.134,201899998.0
2007-02-14 05:24:00,121.115,121.137,121.108,121.134,285799997.0
2007-02-14 05:25:00,121.123,121.123,121.101,121.12,139399999.0
2007-02-14 05:26:00,121.101,121.108,121.08,121.108,294699997.0
2007-02-14 05:27:00,121.118,121.12,121.111,121.12,185900004.0
2007-02-14 05:28:00,121.118,121.124,121.115,121.124,163099997.0
2007-02-14 05:29:00,121.119,121.119,121.109,121.11,266699999.0
2007-02-14 05:30:00,121.106,121.116,121.076,121.116,285300000.0
2007-02-14 05:31:00,121.114,121.115,121.092,121.115,453100001.0
2007-02-14 05:32:00,121.107,121.124,121.103,121.124,487899998.0
2007-02-14 05:33:00,121.105,121.113,121.09,121.108,186500000.0
2007-02-14 05:34:00,121.108,121.116,121.093,121.093,388400005.0
2007-02-14 05:35:00,121.12,121.126,121.112,121.118,299099999.0
2007-02-14 05:36:00,121.102,121.111,121.078,121.091,154500000.0
2007-02-14 05:37:00,121.12,121.125,121.12,121.125,236700000.0
2007-02-14 05:38:00,121.098,121.118,121.078,121.118,322700004.0
2007-02-14 05:39:00,121.12,121.125,121.102,121.118,335299992.0
2007-02-14 05:40:00,121.115,121.119,121.101,121.101,264399999.0
2007-02-14 05:41:00,121.11,121.135,121.11,121.12,307799998.0
2007-02-14 05:42:00,121.122,121.122,121.096,121.109,131800000.0
2007-02-14 05:43:00,121.118,121.128,121.109,121.126,165299999.0
2007-02-14 05:44:00,121.118,121.124,121.114,121.12,195899994.0
2007-02-14 05:45:00,121.118,121.119,121.105,121.119,134799999.0
2007-02-14 05:46:00,121.118,121.128,121.118,121.128,98100001.0
2007-02-14 05:47:00,121.131,121.152,121.131,121.152,160800000.0
2007-02-14 05:48:00,121.157,121.157,121.137,121.143,214799999.0
2007-02-14 05:49:00,121.118,121.149,121.106,121.127,132600000.0
2007-02-14 05:50:00,121.132,121.148,121.132,121.146,278500001.0
2007-02-14 05:51:00,121.15,121.164,121.146,121.159,256100002.0
2007-02-14 05:52:00,121.156,121.169,121.156,121.159,204000000.0
2007-02-14 05:53:00,121.151,121.165,121.15,121.154,227199997.0
2007-02-14 05:54:00,121.151,121.161,121.14,121.161,486099998.0
2007-02-14 05:55:00,121.168,121.201,121.167,121.201,355399994.0
2007-02-14 05:56:00,121.2,121.212,121.194,121.203,404699998.0
2007-02-14 05:57:00,121.209,121.231,121.209,121.229,163899997.0
2007-02-14 05:58:00,121.238,121.247,121.236,121.237,360099999.0
2007-02-14 05:59:00,121.243,121.248,121.242,121.245,327900004.0
2007-02-14 06:00:00,121.244,121.281,121.244,121.281,323900007.0
2007-02-14 06:01:00,121.272,121.279,121.265,121.268,530800003.0
2007-02-14 06:02:00,121.278,121.279,121.247,121.262,305800007.0
2007-02-14 06:03:00,121.248,121.248,121.224,121.248,203700001.0
2007-02-14 06:04:00,121.245,121.248,121.24,121.247,181799998.0
2007-02-14 06:05:00,121.252,121.267,121.241,121.247,349400001.0
2007-02-14 06:06:00,121.256,121.263,121.245,121.256,221499998.0
2007-02-14 06:07:00,121.252,121.253,121.238,121.238,202799995.0
2007-02-14 06:08:00,121.243,121.252,121.239,121.25,307900000.0
2007-02-14 06:09:00,121.262,121.263,121.259,121.263,128400000.0
2007-02-14 06:10:00,121.268,121.279,121.266,121.275,98899998.0
2007-02-14 06:11:00,121.26,121.274,121.26,121.264,436400000.0
2007-02-14 06:12:00,121.253,121.27,121.25,121.267,363099994.0
2007-02-14 06:13:00,121.253,121.258,121.237,121.254,120899998.0
2007-02-14 06:14:00,121.253,121.266,121.241,121.26,268299999.0
2007-02-14 06:15:00,121.261,121.27,121.261,121.267,178500000.0
2007-02-14 06:16:00,121.265,121.265,121.238,121.253,148200001.0
2007-02-14 06:17:00,121.26,121.26,121.246,121.254,198099998.0
2007-02-14 06:18:00,121.234,121.234,121.221,121.225,171300003.0
2007-02-14 06:19:00,121.237,121.239,121.231,121.233,200700001.0
2007-02-14 06:20:00,121.226,121.234,121.224,121.224,338300002.0
2007-02-14 06:21:00,121.221,121.221,121.197,121.199,222400003.0
2007-02-14 06:22:00,121.22,121.229,121.22,121.221,84599999.0
2007-02-14 06:23:00,121.225,121.228,121.219,121.228,242199996.0
2007-02-14 06:24:00,121.23,121.242,121.226,121.227,343400000.0
2007-02-14 06:25:00,121.221,121.221,121.2,121.215,289299995.0
2007-02-14 06:26:00,121.219,121.229,121.186,121.199,219599996.0
2007-02-14 06:27:00,121.192,121.22,121.181,121.22,242900003.0
2007-02-14 06:28:00,121.188,121.221,121.188,121.221,190100001.0
2007-02-14 06:29:00,121.224,121.239,121.224,121.227,229400001.0
2007-02-14 06:30:00,121.235,121.235,121.227,121.234,117999996.0
2007-02-14 06:31:00,121.23,121.239,121.204,121.22,118499997.0
2007-02-14 06:32:00,121.227,121.229,121.214,121.229,301299996.0
2007-02-14 06:33:00,121.222,121.223,121.215,121.215,86899998.0
2007-02-14 06:34:00,121.211,121.228,121.204,121.22,321100005.0
2007-02-14 06:35:00,121.221,121.221,121.209,121.217,321699996.0
2007-02-14 06:36:00,121.22,121.222,121.211,121.216,270700000.0
2007-02-14 06:37:00,121.216,121.218,121.211,121.215,248100004.0
2007-02-14 06:38:00,121.218,121.22,121.205,121.205,90000002.0
2007-02-14 06:39:00,121.203,121.203,121.188,121.196,251000002.0
2007-02-14 06:40:00,121.203,121.218,121.196,121.218,199499996.0
2007-02-14 06:41:00,121.222,121.222,121.203,121.203,107599999.0
2007-02-14 06:42:00,121.2,121.203,121.181,121.181,225600001.0
2007-02-14 06:43:00,121.177,121.183,121.174,121.181,88899998.0
2007-02-14 06:44:00,121.188,121.19,121.165,121.188,437399997.0
2007-02-14 06:45:00,121.2,121.217,121.2,121.206,315699994.0
2007-02-14 06:46:00,121.218,121.218,121.189,121.195,234800000.0
2007-02-14 06:47:00,121.194,121.196,121.186,121.186,189899999.0
2007-02-14 06:48:00,121.179,121.19,121.17,121.183,160900001.0
2007-02-14 06:49:00,121.187,121.19,121.172,121.181,283500003.0
2007-02-14 06:50:00,121.201,121.214,121.191,121.194,337799999.0
2007-02-14 06:51:00,121.195,121.202,121.184,121.196,318499997.0
2007-02-14 06:52:00,121.203,121.203,121.187,121.195,325999994.0
2007-02-14 06:53:00,121.191,121.203,121.191,121.201,332000003.0
2007-02-14 06:54:00,121.19,121.206,121.182,121.205,265800001.0
2007-02-14 06:55:00,121.157,121.202,121.157,121.202,120200004.0
2007-02-14 06:56:00,121.192,121.197,121.177,121.191,185500000.0
2007-02-14 06:57:00,121.197,121.203,121.193,121.201,194500004.0
2007-02-14 06:58:00,121.19,121.19,121.17,121.178,240900008.0
2007-02-14 06:59:00,121.186,121.193,121.18,121.193,231899996.0
2007-02-14 07:00:00,121.195,121.208,121.195,121.208,22200001.0
2007-02-14 07:01:00,121.214,121.238,121.214,121.238,356100001.0
2007-02-14 07:02:00,121.247,121.251,121.223,121.223,189900005.0
2007-02-14 07:03:00,121.218,121.222,121.209,121.22,405399994.0
2007-02-14 07:04:00,121.221,121.221,121.177,121.218,274400006.0
2007-02-14 07:05:00,121.22,121.225,121.215,121.225,262599999.0
2007-02-14 07:06:00,121.219,121.232,121.219,121.229,112599999.0
2007-02-14 07:07:00,121.229,121.229,121.212,121.223,227600004.0
2007-02-14 07:08:00,121.208,121.227,121.206,121.226,227399998.0
2007-02-14 07:09:00,121.221,121.226,121.197,121.197,265700005.0
2007-02-14 07:10:00,121.21,121.226,121.209,121.225,281799999.0
2007-02-14 07:11:00,121.227,121.23,121.212,121.22,232699997.0
2007-02-14 07:12:00,121.224,121.239,121.223,121.239,176300003.0
2007-02-14 07:13:00,121.244,121.261,121.243,121.261,284399997.0
2007-02-14 07:14:00,121.262,121.262,121.259,121.261,261400000.0
2007-02-14 07:15:00,121.245,121.267,121.245,121.266,103099998.0
2007-02-14 07:16:00,121.245,121.245,121.236,121.239,189499997.0
2007-02-14 07:17:00,121.263,121.269,121.26,121.269,237399997.0
2007-02-14 07:18:00,121.268,121.268,121.256,121.26,225699997.0
2007-02-14 07:19:00,121.25,121.278,121.25,121.278,278900002.0
2007-02-14 07:20:00,121.283,121.283,121.266,121.267,196800003.0
2007-02-14 07:21:00,121.285,121.29,121.279,121.287,173300000.0
2007-02-14 07:22:00,121.28,121.28,121.266,121.279,120700002.0
2007-02-14 07:23:00,121.273,121.286,121.268,121.286,117800001.0
2007-02-14 07:24:00,121.284,121.286,121.253,121.259,331399999.0
2007-02-14 07:25:00,121.274,121.288,121.273,121.286,282300003.0
2007-02-14 07:26:00,121.263,121.277,121.251,121.271,159300004.0
2007-02-14 07:27:00,121.265,121.283,121.263,121.274,301099998.0
2007-02-14 07:28:00,121.27,121.277,121.242,121.277,184399994.0
2007-02-14 07:29:00,121.29,121.291,121.279,121.288,230900004.0
2007-02-14 07:30:00,121.283,121.289,121.25,121.262,233199998.0
2007-02-14 07:31:00,121.28,121.28,121.259,121.265,301900000.0
2007-02-14 07:32:00,121.29,121.302,121.285,121.302,323699996.0
2007-02-14 07:33:00,121.302,121.318,121.302,121.311,68399998.0
2007-02-14 07:34:00,121.307,121.317,121.304,121.308,183399996.0
2007-02-14 07:35:00,121.3,121.31,121.294,121.294,126899998.0
2007-02-14 07:36:00,121.292,121.292,121.283,121.288,220400003.0
2007-02-14 07:37:00,121.286,121.286,121.265,121.265,163500001.0
2007-02-14 07:38:00,121.262,121.262,121.244,121.244,217700003.0
2007-02-14 07:39:00,121.244,121.27,121.244,121.267,360799997.0
2007-02-14 07:40:00,121.267,121.269,121.228,121.23,221100000.0
2007-02-14 07:41:00,121.232,121.252,121.232,121.239,171400000.0
2007-02-14 07:42:00,121.253,121.253,121.231,121.236,174600003.0
2007-02-14 07:43:00,121.253,121.253,121.227,121.249,86300002.0
2007-02-14 07:44:00,121.249,121.257,121.236,121.257,222999996.0
2007-02-14 07:45:00,121.237,121.24,121.229,121.235,166700003.0
2007-02-14 07:46:00,121.222,121.241,121.209,121.237,252800006.0
2007-02-14 07:47:00,121.236,121.243,121.219,121.243,289600003.0
2007-02-14 07:48:00,121.242,121.25,121.229,121.242,207600002.0
2007-02-14 07:49:00,121.246,121.266,121.24,121.266,115300000.0
2007-02-14 07:50:00,121.257,121.266,121.246,121.263,260800000.0
2007-02-14 07:51:00,121.279,121.281,121.279,121.281,27400000.0
2007-02-14 07:52:00,121.285,121.297,121.271,121.271,256599997.0
2007-02-14 07:53:00,121.299,121.32,121.299,121.318,259199998.0
2007-02-14 07:54:00,121.306,121.317,121.292,121.314,247400001.0
2007-02-14 07:55:00,121.312,121.312,121.293,121.307,291699998.0
2007-02-14 07:56:00,121.29,121.306,121.282,121.3,195900000.0
2007-02-14 07:57:00,121.29,121.305,121.265,121.304,259900005.0
2007-02-14 07:58:00,121.297,121.301,121.283,121.301,238499997.0
2007-02-14 07:59:00,121.301,121.313,121.29,121.313,148599999.0
2007-02-14 08:00:00,121.306,121.31,121.285,121.31,165900002.0
2007-02-14 08:01:00,121.317,121.319,121.304,121.31,440999996.0
2007-02-14 08:02:00,121.311,121.311,121.277,121.277,134700001.0
2007-02-14 08:03:00,121.275,121.279,121.264,121.272,243999997.0
2007-02-14 08:04:00,121.272,121.287,121.271,121.271,128800000.0
2007-02-14 08:05:00,121.276,121.299,121.271,121.279,183300000.0
2007-02-14 08:06:00,121.271,121.306,121.265,121.297,214999997.0
2007-02-14 08:07:00,121.292,121.292,121.271,121.271,254700001.0
2007-02-14 08:08:00,121.303,121.307,121.296,121.301,394499995.0
2007-02-14 08:09:00,121.303,121.306,121.297,121.305,146100002.0
2007-02-14 08:10:00,121.296,121.3,121.291,121.298,199100003.0
2007-02-14 08:11:00,121.3,121.315,121.286,121.315,293800002.0
2007-02-14 08:12:00,121.305,121.305,121.288,121.3,294400001.0
2007-02-14 08:13:00,121.291,121.307,121.281,121.307,286000000.0
2007-02-14 08:14:00,121.299,121.308,121.288,121.298,326600005.0
2007-02-14 08:15:00,121.301,121.312,121.293,121.312,220800002.0
2007-02-14 08:16:00,121.31,121.31,121.293,121.293,178400001.0
2007-02-14 08:17:00,121.28,121.289,121.273,121.286,156500000.0
2007-02-14 08:18:00,121.291,121.301,121.275,121.301,216799997.0
2007-02-14 08:19:00,121.278,121.29,121.278,121.281,221599999.0
2007-02-14 08:20:00,121.269,121.274,121.265,121.272,174700001.0
2007-02-14 08:21:00,121.263,121.267,121.251,121.265,260199997.0
2007-02-14 08:22:00,121.275,121.275,121.247,121.264,144599994.0
2007-02-14 08:23:00,121.268,121.278,121.252,121.278,254300001.0
2007-02-14 08:24:00,121.28,121.28,121.259,121.268,277900006.0
2007-02-14 08:25:00,121.271,121.271,121.246,121.25,265400001.0
2007-02-14 08:26:00,121.272,121.281,121.272,121.278,244699998.0
2007-02-14 08:27:00,121.249,121.286,121.249,121.286,273799995.0
2007-02-14 08:28:00,121.255,121.276,121.255,121.268,204099996.0
2007-02-14 08:29:00,121.267,121.273,121.263,121.273,215800007.0
2007-02-14 08:30:00,121.27,121.272,121.243,121.259,273500003.0
2007-02-14 08:31:00,121.253,121.273,121.25,121.268,316000003.0
2007-02-14 08:32:00,121.267,121.275,121.257,121.275,267799999.0
2007-02-14 08:33:00,121.28,121.28,121.263,121.274,204900003.0
2007-02-14 08:34:00,121.279,121.279,121.267,121.267,218800001.0
2007-02-14 08:35:00,121.271,121.271,121.252,121.252,197300001.0
2007-02-14 08:36:00,121.253,121.265,121.252,121.265,269800004.0
2007-02-14 08:37:00,121.267,121.279,121.267,121.27,370400001.0
2007-02-14 08:38:00,121.253,121.272,121.245,121.272,160500001.0
2007-02-14 08:39:00,121.278,121.278,121.267,121.267,50200002.0
2007-02-14 08:40:00,121.262,121.264,121.248,121.264,322099996.0
2007-02-14 08:41:00,121.256,121.261,121.248,121.258,311599993.0
2007-02-14 08:42:00,121.258,121.258,121.244,121.25,110400000.0
2007-02-14 08:43:00,121.264,121.268,121.256,121.265,286699997.0
2007-02-14 08:44:00,121.267,121.281,121.259,121.267,236499998.0
2007-02-14 08:45:00,121.273,121.283,121.273,121.277,321700003.0
2007-02-14 08:46:00,121.265,121.265,121.248,121.249,49200000.0
2007-02-14 08:47:00,121.221,121.27,121.217,121.27,223399998.0
2007-02-14 08:48:00,121.274,121.284,121.273,121.278,182600001.0
2007-02-14 08:49:00,121.268,121.268,121.245,121.254,292699998.0
2007-02-14 08:50:00,121.267,121.271,121.262,121.262,197899996.0
2007-02-14 08:51:00,121.258,121.263,121.238,121.257,369700003.0
2007-02-14 08:52:00,121.269,121.278,121.248,121.248,232400000.0
2007-02-14 08:53:00,121.26,121.27,121.254,121.254,216999998.0
2007-02-14 08:54:00,121.257,121.269,121.253,121.261,233100008.0
2007-02-14 08:55:00,121.249,121.267,121.249,121.252,230600002.0
2007-02-14 08:56:00,121.258,121.258,121.237,121.237,120700001.0
2007-02-14 08:57:00,121.257,121.257,121.242,121.242,343999995.0
2007-02-14 08:58:00,121.238,121.254,121.222,121.254,191599999.0
2007-02-14 08:59:00,121.249,121.251,121.238,121.248,219800002.0
2007-02-14 09:00:00,121.257,121.272,121.255,121.255,301699997.0
2007-02-14 09:01:00,121.271,121.279,121.255,121.271,241999996.0
2007-02-14 09:02:00,121.258,121.261,121.235,121.261,174999998.0
2007-02-14 09:03:00,121.267,121.267,121.251,121.261,193499998.0
2007-02-14 09:04:00,121.275,121.275,121.267,121.27,229100003.0
2007-02-14 09:05:00,121.28,121.284,121.252,121.262,400399999.0
2007-02-14 09:06:00,121.257,121.26,121.246,121.253,166099999.0
2007-02-14 09:07:00,121.243,121.246,121.231,121.239,120900004.0
2007-02-14 09:08:00,121.236,121.236,121.211,121.215,169100002.0
2007-02-14 09:09:00,121.206,121.206,121.155,121.162,287300003.0
2007-02-14 09:10:00,121.155,121.208,121.155,121.208,334499999.0
2007-02-14 09:11:00,121.217,121.222,121.206,121.206,111199997.0
2007-02-14 09:12:00,121.202,121.214,121.194,121.211,223700002.0
2007-02-14 09:13:00,121.218,121.23,121.218,121.228,81200002.0
2007-02-14 09:14:00,121.237,121.244,121.232,121.242,170299996.0
2007-02-14 09:15:00,121.241,121.241,121.221,121.226,233200003.0
2007-02-14 09:16:00,121.222,121.222,121.213,121.218,250600006.0
2007-02-14 09:17:00,121.216,121.223,121.213,121.223,77400001.0
2007-02-14 09:18:00,121.213,121.215,121.198,121.215,283599997.0
2007-02-14 09:19:00,121.211,121.211,121.185,121.205,254700005.0
2007-02-14 09:20:00,121.208,121.215,121.204,121.215,88099999.0
2007-02-14 09:21:00,121.192,121.227,121.192,121.213,152200000.0
2007-02-14 09:22:00,121.22,121.226,121.218,121.22,124299999.0
2007-02-14 09:23:00,121.223,121.229,121.221,121.222,247000002.0
2007-02-14 09:24:00,121.213,121.225,121.21,121.21,288100003.0
2007-02-14 09:25:00,121.21,121.213,121.197,121.208,370900003.0
2007-02-14 09:26:00,121.208,121.208,121.185,121.185,204899998.0
2007-02-14 09:27:00,121.193,121.204,121.192,121.192,210000000.0
2007-02-14 09:28:00,121.178,121.178,121.167,121.167,107400002.0
2007-02-14 09:29:00,121.148,121.163,121.145,121.157,336600003.0
2007-02-14 09:30:00,121.162,121.181,121.138,121.138,176699999.0
2007-02-14 09:31:00,121.133,121.146,121.128,121.13,209599997.0
2007-02-14 09:32:00,121.14,121.153,121.137,121.153,252500001.0
2007-02-14 09:33:00,121.144,121.158,121.121,121.158,318800004.0
2007-02-14 09:34:00,121.162,121.17,121.162,121.17,175000002.0
2007-02-14 09:35:00,121.173,121.173,121.156,121.159,199300002.0
2007-02-14 09:36:00,121.152,121.152,121.137,121.14,209899999.0
2007-02-14 09:37:00,121.145,121.172,121.145,121.172,158300003.0
2007-02-14 09:38:00,121.17,121.17,121.151,121.158,436400011.0
2007-02-14 09:39:00,121.145,121.145,121.128,121.128,105500002.0
2007-02-14 09:40:00,121.133,121.138,121.124,121.134,324500002.0
2007-02-14 09:41:00,121.136,121.147,121.112,121.112,266200002.0
2007-02-14 09:42:00,121.112,121.12,121.09,121.103,264899998.0
2007-02-14 09:43:00,121.114,121.161,121.102,121.161,230699995.0
2007-02-14 09:44:00,121.16,121.16,121.095,121.095,216099997.0
2007-02-14 09:45:00,121.094,121.101,121.09,121.101,182700003.0
2007-02-14 09:46:00,121.112,121.126,121.091,121.091,154100003.0
2007-02-14 09:47:00,121.076,121.097,121.073,121.095,349800003.0
2007-02-14 09:48:00,121.087,121.146,121.087,121.146,263599999.0
2007-02-14 09:49:00,121.15,121.152,121.122,121.122,438699996.0
2007-02-14 09:50:00,121.116,121.129,121.115,121.122,245299997.0
2007-02-14 09:51:00,121.108,121.111,121.098,121.111,126399996.0
2007-02-14 09:52:00,121.1,121.109,121.089,121.107,341600003.0
2007-02-14 09:53:00,121.11,121.119,121.11,121.111,114800000.0
2007-02-14 09:54:00,121.12,121.155,121.12,121.146,212799996.0
2007-02-14 09:55:00,121.154,121.171,121.15,121.15,182000002.0
2007-02-14 09:56:00,121.155,121.163,121.141,121.154,318000000.0
2007-02-14 09:57:00,121.156,121.181,121.152,121.181,194900001.0
2007-02-14 09:58:00,121.183,121.205,121.175,121.203,202599997.0
2007-02-14 09:59:00,121.19,121.191,121.178,121.187,149399996.0
2007-02-14 10:00:00,121.187,121.206,121.187,121.198,314799995.0
2007-02-14 10:01:00,121.189,121.189,121.175,121.18,164100002.0
2007-02-14 10:02:00,121.178,121.185,121.177,121.179,189399998.0
2007-02-14 10:03:00,121.182,121.198,121.182,121.191,188600000.0
2007-02-14 10:04:00,121.19,121.193,121.184,121.188,253700005.0
2007-02-14 10:05:00,121.192,121.204,121.178,121.178,212400002.0
2007-02-14 10:06:00,121.181,121.194,121.176,121.179,182600000.0
2007-02-14 10:07:00,121.173,121.182,121.164,121.165,133300003.0
2007-02-14 10:08:00,121.162,121.164,121.154,121.156,131300000.0
2007-02-14 10:09:00,121.165,121.171,121.158,121.158,265899998.0
2007-02-14 10:10:00,121.155,121.163,121.127,121.127,224500000.0
2007-02-14 10:11:00,121.129,121.138,121.116,121.116,195500002.0
2007-02-14 10:12:00,121.115,121.124,121.104,121.116,307100003.0
2007-02-14 10:13:00,121.117,121.128,121.105,121.127,254999995.0
2007-02-14 10:14:00,121.118,121.13,121.101,121.13,205800002.0
2007-02-14 10:15:00,121.137,121.151,121.137,121.143,464200000.0
2007-02-14 10:16:00,121.147,121.147,121.11,121.128,282800002.0
2007-02-14 10:17:00,121.147,121.147,121.132,121.142,196000006.0
2007-02-14 10:18:00,121.143,121.143,121.129,121.136,307000000.0
2007-02-14 10:19:00,121.124,121.131,121.117,121.117,444300000.0
2007-02-14 10:20:00,121.128,121.14,121.128,121.133,204800004.0
2007-02-14 10:21:00,121.133,121.14,121.129,121.137,362300002.0
2007-02-14 10:22:00,121.138,121.151,121.133,121.14,430600000.0
2007-02-14 10:23:00,121.132,121.157,121.129,121.155,322199997.0
2007-02-14 10:24:00,121.155,121.155,121.145,121.148,239800000.0
2007-02-14 10:25:00,121.153,121.191,121.153,121.191,270599998.0
2007-02-14 10:26:00,121.19,121.19,121.177,121.185,180700006.0
2007-02-14 10:27:00,121.182,121.182,121.169,121.182,86300000.0
2007-02-14 10:28:00,121.184,121.184,121.157,121.169,390999995.0
2007-02-14 10:29:00,121.167,121.177,121.16,121.167,302900002.0
2007-02-14 10:30:00,121.173,121.173,121.158,121.158,237400004.0
2007-02-14 10:31:00,121.161,121.17,121.149,121.17,141900005.0
2007-02-14 10:32:00,121.166,121.166,121.14,121.161,376100000.0
2007-02-14 10:33:00,121.167,121.169,121.157,121.157,303599999.0
2007-02-14 10:34:00,121.157,121.185,121.157,121.185,171400003.0
2007-02-14 10:35:00,121.212,121.232,121.212,121.222,317199999.0
2007-02-14 10:36:00,121.234,121.244,121.234,121.24,157699998.0
2007-02-14 10:37:00,121.242,121.242,121.228,121.237,220100001.0
2007-02-14 10:38:00,121.25,121.266,121.25,121.262,232399999.0
2007-02-14 10:39:00,121.263,121.267,121.249,121.261,135899997.0
2007-02-14 10:40:00,121.258,121.258,121.252,121.252,71400002.0
2007-02-14 10:41:00,121.245,121.248,121.195,121.203,202500001.0
2007-02-14 10:42:00,121.207,121.207,121.187,121.201,214899994.0
2007-02-14 10:43:00,121.21,121.216,121.205,121.215,313599999.0
2007-02-14 10:44:00,121.218,121.228,121.214,121.214,195099997.0
2007-02-14 10:45:00,121.223,121.249,121.223,121.245,86200000.0
2007-02-14 10:46:00,121.25,121.259,121.25,121.252,220899995.0
2007-02-14 10:47:00,121.253,121.253,121.246,121.248,166699996.0
2007-02-14 10:48:00,121.249,121.249,121.236,121.24,250100000.0
2007-02-14 10:49:00,121.248,121.261,121.245,121.261,295100001.0
2007-02-14 10:50:00,121.244,121.244,121.213,121.213,285199996.0
2007-02-14 10:51:00,121.2,121.22,121.194,121.22,205899997.0
2007-02-14 10:52:00,121.222,121.222,121.203,121.205,311799997.0
2007-02-14 10:53:00,121.199,121.201,121.179,121.179,154400001.0
2007-02-14 10:54:00,121.173,121.179,121.149,121.149,218900007.0
2007-02-14 10:55:00,121.145,121.158,121.14,121.146,382099999.0
2007-02-14 10:56:00,121.146,121.147,121.135,121.143,146700002.0
2007-02-14 10:57:00,121.146,121.147,121.138,121.14,236300001.0
2007-02-14 10:58:00,121.132,121.132,121.105,121.109,213599997.0
2007-02-14 10:59:00,121.117,121.12,121.107,121.107,276700005.0
2007-02-14 11:00:00,121.115,121.119,121.112,121.118,301399999.0
2007-02-14 11:01:00,121.12,121.12,121.111,121.119,266700004.0
2007-02-14 11:02:00,121.115,121.115,121.1,121.1,319000005.0
2007-02-14 11:03:00,121.104,121.11,121.094,121.094,266100001.0
2007-02-14 11:04:00,121.086,121.086,121.026,121.026,237599997.0
2007-02-14 11:05:00,121.003,121.024,120.93,121.024,336800000.0
2007-02-14 11:06:00,121.058,121.069,121.039,121.039,310800004.0
2007-02-14 11:07:00,121.015,121.015,121.004,121.007,91899999.0
2007-02-14 11:08:00,121.01,121.05,121.006,121.05,387600000.0
2007-02-14 11:09:00,121.069,121.075,121.052,121.053,192599995.0
2007-02-14 11:10:00,121.055,121.073,121.052,121.073,222700002.0
2007-02-14 11:11:00,121.065,121.065,121.037,121.044,110199999.0
2007-02-14 11:12:00,121.043,121.052,121.03,121.052,232999999.0
2007-02-14 11:13:00,121.043,121.047,121.033,121.04,266300004.0
2007-02-14 11:14:00,121.042,121.045,121.024,121.027,298300002.0
2007-02-14 11:15:00,121.017,121.03,121.015,121.03,118399999.0
2007-02-14 11:16:00,121.028,121.034,121.022,121.034,327499995.0
2007-02-14 11:17:00,121.035,121.037,121.029,121.035,271499998.0
2007-02-14 11:18:00,121.035,121.047,121.033,121.047,209800005.0
2007-02-14 11:19:00,121.032,121.032,121.009,121.009,298600001.0
2007-02-14 11:20:00,121.011,121.011,120.995,121.005,347299997.0
2007-02-14 11:21:00,121.007,121.008,120.987,120.995,188799998.0
2007-02-14 11:22:00,120.983,120.983,120.933,120.938,116100001.0
2007-02-14 11:23:00,120.948,120.95,120.93,120.93,47500001.0
2007-02-14 11:24:00,120.921,120.928,120.862,120.862,129700002.0
2007-02-14 11:25:00,120.863,120.891,120.863,120.888,321399997.0
2007-02-14 11:26:00,120.893,120.896,120.886,120.886,119100001.0
2007-02-14 11:27:00,120.893,120.909,120.888,120.909,244800002.0
2007-02-14 11:28:00,120.91,120.915,120.896,120.91,248800004.0
2007-02-14 11:29:00,120.945,120.979,120.938,120.948,246999998.0
2007-02-14 11:30:00,120.957,120.968,120.957,120.964,161699999.0
2007-02-14 11:31:00,120.962,120.986,120.961,120.985,219500001.0
2007-02-14 11:32:00,120.982,121.004,120.98,120.993,196199998.0
2007-02-14 11:33:00,121.004,121.004,120.988,121.001,192699998.0
2007-02-14 11:34:00,121.01,121.017,121.005,121.005,192099996.0
2007-02-14 11:35:00,121.0,121.003,120.99,120.999,179800005.0
2007-02-14 11:36:00,120.988,121.0,120.981,121.0,235100003.0
2007-02-14 11:37:00,120.981,121.005,120.958,121.005,226799998.0
2007-02-14 11:38:00,120.983,121.0,120.981,121.0,257400004.0
2007-02-14 11:39:00,121.01,121.048,121.01,121.048,299599999.0
2007-02-14 11:40:00,121.042,121.067,121.041,121.067,166300000.0
2007-02-14 11:41:00,121.074,121.084,121.063,121.065,212899998.0
2007-02-14 11:42:00,121.067,121.097,121.067,121.095,168500000.0
2007-02-14 11:43:00,121.101,121.107,121.078,121.078,242199995.0
2007-02-14 11:44:00,121.069,121.069,121.048,121.048,73999999.0
2007-02-14 11:45:00,121.057,121.075,121.051,121.075,277500000.0
2007-02-14 11:46:00,121.068,121.068,121.046,121.054,231100004.0
2007-02-14 11:47:00,121.048,121.048,121.039,121.043,220500003.0
2007-02-14 11:48:00,121.048,121.06,121.041,121.057,172900000.0
2007-02-14 11:49:00,121.062,121.062,121.052,121.052,136600003.0
2007-02-14 11:50:00,121.047,121.048,121.012,121.012,145300003.0
2007-02-14 11:51:00,121.0,121.024,121.0,121.024,271299999.0
2007-02-14 11:52:00,121.039,121.062,121.039,121.062,312100005.0
2007-02-14 11:53:00,121.066,121.097,121.066,121.076,333599996.0
2007-02-14 11:54:00,121.073,121.09,121.063,121.077,271200001.0
2007-02-14 11:55:00,121.07,121.073,121.06,121.073,298000001.0
2007-02-14 11:56:00,121.066,121.066,121.052,121.052,216900002.0
2007-02-14 11:57:00,121.046,121.047,121.03,121.034,222900006.0
2007-02-14 11:58:00,121.038,121.046,121.029,121.045,164800001.0
2007-02-14 11:59:00,121.044,121.044,121.029,121.03,170899999.0
2007-02-14 12:00:00,121.016,121.026,121.01,121.018,259000001.0
2007-02-14 12:01:00,121.024,121.031,121.018,121.018,109900002.0
2007-02-14 12:02:00,121.0,121.021,120.987,121.021,251599993.0
2007-02-14 12:03:00,121.028,121.028,121.011,121.011,192900001.0
2007-02-14 12:04:00,121.03,121.03,121.009,121.009,190699998.0
2007-02-14 12:05:00,121.006,121.019,120.998,121.017,323099996.0
2007-02-14 12:06:00,121.013,121.027,121.013,121.02,371000004.0
2007-02-14 12:07:00,121.02,121.03,121.007,121.03,267899998.0
2007-02-14 12:08:00,121.03,121.03,121.014,121.024,153200000.0
2007-02-14 12:09:00,121.023,121.03,121.002,121.01,237200002.0
2007-02-14 12:10:00,121.005,121.01,120.991,121.01,86199997.0
2007-02-14 12:11:00,121.025,121.037,121.011,121.027,418500003.0
2007-02-14 12:12:00,121.043,121.043,121.008,121.017,151500004.0
2007-02-14 12:13:00,121.022,121.033,121.019,121.033,154699998.0
2007-02-14 12:14:00,121.037,121.037,120.995,121.022,305300003.0
2007-02-14 12:15:00,121.025,121.025,121.004,121.015,158900000.0
2007-02-14 12:16:00,121.019,121.031,121.013,121.015,271700000.0
2007-02-14 12:17:00,121.022,121.027,121.005,121.022,283899996.0
2007-02-14 12:18:00,121.02,121.02,121.003,121.019,156700004.0
2007-02-14 12:19:00,121.0,121.02,120.986,121.02,326200006.0
2007-02-14 12:20:00,121.009,121.014,121.0,121.001,220599994.0
2007-02-14 12:21:00,121.014,121.015,121.007,121.015,215399995.0
2007-02-14 12:22:00,121.015,121.015,120.994,120.994,89100001.0
2007-02-14 12:23:00,121.007,121.009,120.994,120.994,426699996.0
2007-02-14 12:24:00,121.001,121.009,120.99,120.99,155500001.0
2007-02-14 12:25:00,120.969,120.977,120.935,120.977,294499994.0
2007-02-14 12:26:00,120.983,120.99,120.976,120.987,190899997.0
2007-02-14 12:27:00,120.987,120.991,120.981,120.982,225800004.0
2007-02-14 12:28:00,120.974,120.978,120.972,120.972,183500002.0
2007-02-14 12:29:00,120.975,120.979,120.971,120.972,244399995.0
2007-02-14 12:30:00,120.975,120.979,120.961,120.971,359100007.0
2007-02-14 12:31:00,120.982,120.987,120.973,120.987,260800003.0
2007-02-14 12:32:00,120.987,120.987,120.963,120.963,215999998.0
2007-02-14 12:33:00,120.968,120.977,120.962,120.965,136299996.0
2007-02-14 12:34:00,120.949,120.949,120.929,120.944,235700002.0
2007-02-14 12:35:00,120.952,120.966,120.931,120.966,232899998.0
2007-02-14 12:36:00,120.973,120.996,120.973,120.992,402200000.0
2007-02-14 12:37:00,120.988,120.989,120.972,120.972,109999999.0
2007-02-14 12:38:00,120.974,121.011,120.974,121.011,208299995.0
2007-02-14 12:39:00,121.011,121.011,120.974,120.979,227400000.0
2007-02-14 12:40:00,120.978,120.978,120.964,120.967,121599996.0
2007-02-14 12:41:00,120.978,120.987,120.976,120.976,225099997.0
2007-02-14 12:42:00,121.002,121.017,120.997,121.017,85999998.0
2007-02-14 12:43:00,121.018,121.018,121.006,121.006,153000001.0
2007-02-14 12:44:00,120.994,120.994,120.966,120.983,415700002.0
2007-02-14 12:45:00,121.004,121.007,120.98,120.998,311400003.0
2007-02-14 12:46:00,121.008,121.01,120.99,120.991,351199997.0
2007-02-14 12:47:00,121.009,121.022,121.005,121.006,323400001.0
2007-02-14 12:48:00,121.008,121.017,121.008,121.015,328600002.0
2007-02-14 12:49:00,121.007,121.007,120.983,120.988,236600002.0
2007-02-14 12:50:00,120.99,121.008,120.99,121.0,137100000.0
2007-02-14 12:51:00,121.001,121.006,120.99,120.995,349300003.0
2007-02-14 12:52:00,121.013,121.048,121.013,121.039,202999998.0
2007-02-14 12:53:00,121.033,121.039,120.994,121.025,379799996.0
2007-02-14 12:54:00,121.012,121.012,120.993,121.001,187000000.0
2007-02-14 12:55:00,121.012,121.022,121.012,121.018,160500000.0
2007-02-14 12:56:00,121.026,121.033,121.026,121.033,92100000.0
2007-02-14 12:57:00,121.0,121.025,120.995,121.019,249399999.0
2007-02-14 12:58:00,121.025,121.041,121.024,121.027,264399999.0
2007-02-14 12:59:00,121.023,121.031,121.002,121.031,251499999.0
2007-02-14 13:00:00,121.033,121.033,121.015,121.016,191599998.0
2007-02-14 13:01:00,121.021,121.025,121.01,121.025,128800003.0
2007-02-14 13:02:00,121.021,121.021,120.989,120.989,116400002.0
2007-02-14 13:03:00,121.005,121.005,120.981,121.001,152300001.0
2007-02-14 13:04:00,121.003,121.03,120.996,121.007,174400001.0
2007-02-14 13:05:00,121.019,121.065,121.019,121.065,459499993.0
2007-02-14 13:06:00,121.063,121.063,121.053,121.053,127299999.0
2007-02-14 13:07:00,121.038,121.038,121.02,121.027,74499999.0
2007-02-14 13:08:00,121.042,121.055,121.039,121.055,155400002.0
2007-02-14 13:09:00,121.05,121.05,120.991,121.038,392399996.0
2007-02-14 13:10:00,121.05,121.057,121.05,121.057,106399999.0
2007-02-14 13:11:00,121.05,121.056,121.045,121.055,261800000.0
2007-02-14 13:12:00,121.047,121.047,121.025,121.035,220399997.0
2007-02-14 13:13:00,121.042,121.042,121.025,121.025,125999997.0
2007-02-14 13:14:00,121.033,121.046,121.025,121.025,218499996.0
2007-02-14 13:15:00,121.023,121.023,120.98,120.98,274600003.0
2007-02-14 13:16:00,121.024,121.024,121.017,121.02,333199996.0
2007-02-14 13:17:00,121.01,121.02,120.998,121.006,195599997.0
2007-02-14 13:18:00,121.003,121.008,120.992,121.008,191700000.0
2007-02-14 13:19:00,121.005,121.005,120.993,120.998,273800000.0
2007-02-14 13:20:00,121.001,121.011,121.001,121.009,220700001.0
2007-02-14 13:21:00,121.006,121.012,121.001,121.012,219800004.0
2007-02-14 13:22:00,121.009,121.026,121.008,121.013,359800004.0
2007-02-14 13:23:00,121.01,121.021,121.008,121.014,347499995.0
2007-02-14 13:24:00,121.016,121.031,121.016,121.028,147900001.0
2007-02-14 13:25:00,121.035,121.039,121.031,121.037,104299999.0
2007-02-14 13:26:00,121.023,121.037,121.017,121.037,289100004.0
2007-02-14 13:27:00,121.035,121.039,121.019,121.024,122599996.0
2007-02-14 13:28:00,121.037,121.05,121.025,121.038,350399997.0
2007-02-14 13:29:00,121.015,121.056,121.008,121.056,219700002.0
2007-02-14 13:30:00,121.061,121.065,121.058,121.058,339800007.0
2007-02-14 13:31:00,121.059,121.068,121.058,121.068,183600007.0
2007-02-14 13:32:00,121.074,121.1,121.073,121.073,269399997.0
2007-02-14 13:33:00,121.073,121.078,121.064,121.073,352700003.0
2007-02-14 13:34:00,121.069,121.07,121.058,121.058,311200003.0
2007-02-14 13:35:00,121.058,121.07,121.058,121.069,98500000.0
2007-02-14 13:36:00,121.066,121.069,121.05,121.064,337600005.0
2007-02-14 13:37:00,121.082,121.09,121.079,121.083,196399998.0
2007-02-14 13:38:00,121.082,121.089,121.071,121.071,155000003.0
2007-02-14 13:39:00,121.075,121.091,121.072,121.085,402900007.0
2007-02-14 13:40:00,121.077,121.094,121.077,121.08,226199999.0
2007-02-14 13:41:00,121.072,121.082,121.069,121.077,187800000.0
2007-02-14 13:42:00,121.078,121.078,121.055,121.06,172599998.0
2007-02-14 13:43:00,121.061,121.061,121.042,121.042,140399996.0
2007-02-14 13:44:00,121.065,121.071,121.057,121.071,439399995.0
2007-02-14 13:45:00,121.073,121.087,121.073,121.079,252000003.0
2007-02-14 13:46:00,121.075,121.091,121.075,121.079,223000000.0
2007-02-14 13:47:00,121.088,121.088,121.042,121.075,207600002.0
2007-02-14 13:48:00,121.073,121.073,121.043,121.06,145700000.0
2007-02-14 13:49:00,121.057,121.06,121.043,121.05,91100001.0
2007-02-14 13:50:00,121.045,121.055,121.028,121.045,292299999.0
2007-02-14 13:51:00,121.046,121.054,121.04,121.054,190900005.0
2007-02-14 13:52:00,121.051,121.065,121.0,121.0,390699996.0
2007-02-14 13:53:00,121.054,121.063,121.054,121.054,73100001.0
2007-02-14 13:54:00,121.029,121.076,121.029,121.075,187299998.0
2007-02-14 13:55:00,121.062,121.062,121.038,121.052,162200000.0
2007-02-14 13:56:00,121.055,121.058,121.048,121.055,267799997.0
2007-02-14 13:57:00,121.053,121.058,121.047,121.058,227300003.0
2007-02-14 13:58:00,121.068,121.122,121.068,121.087,182399997.0
2007-02-14 13:59:00,121.072,121.094,121.07,121.07,257900000.0
2007-02-14 14:00:00,121.065,121.065,121.049,121.049,285100002.0
2007-02-14 14:01:00,121.038,121.063,121.035,121.053,285700004.0
2007-02-14 14:02:00,121.052,121.058,121.041,121.052,165600003.0
2007-02-14 14:03:00,121.03,121.05,121.007,121.035,223999995.0
2007-02-14 14:04:00,121.06,121.066,121.054,121.06,277099997.0
2007-02-14 14:05:00,121.043,121.071,121.03,121.063,233399999.0
2007-02-14 14:06:00,121.064,121.081,121.062,121.081,181799998.0
2007-02-14 14:07:00,121.087,121.09,121.071,121.075,285100000.0
2007-02-14 14:08:00,121.082,121.089,121.075,121.085,129000002.0
2007-02-14 14:09:00,121.08,121.097,121.08,121.089,308399994.0
2007-02-14 14:10:00,121.088,121.09,121.065,121.07,160900000.0
2007-02-14 14:11:00,121.053,121.077,121.053,121.072,317600003.0
2007-02-14 14:12:00,121.077,121.077,121.045,121.07,269900002.0
2007-02-14 14:13:00,121.077,121.105,121.077,121.097,248200001.0
2007-02-14 14:14:00,121.084,121.106,121.063,121.1,313800002.0
2007-02-14 14:15:00,121.108,121.109,121.082,121.089,332400005.0
2007-02-14 14:16:00,121.083,121.091,121.083,121.087,264100003.0
2007-02-14 14:17:00,121.076,121.089,121.071,121.076,117100000.0
2007-02-14 14:18:00,121.076,121.076,121.055,121.055,264199999.0
2007-02-14 14:19:00,121.06,121.077,121.048,121.071,345399993.0
2007-02-14 14:20:00,121.042,121.069,121.042,121.069,192100001.0
2007-02-14 14:21:00,121.068,121.076,121.054,121.057,211799996.0
2007-02-14 14:22:00,121.045,121.059,121.022,121.05,189599998.0
2007-02-14 14:23:00,121.037,121.075,121.028,121.075,421400003.0
2007-02-14 14:24:00,121.085,121.085,121.075,121.075,476100002.0
2007-02-14 14:25:00,121.077,121.09,121.077,121.085,271599995.0
2007-02-14 14:26:00,121.087,121.11,121.087,121.105,266899996.0
2007-02-14 14:27:00,121.106,121.127,121.104,121.123,363199993.0
2007-02-14 14:28:00,121.107,121.118,121.086,121.09,192899996.0
2007-02-14 14:29:00,121.097,121.112,121.09,121.112,171300000.0
2007-02-14 14:30:00,121.1,121.11,121.059,121.068,261799997.0
2007-02-14 14:31:00,121.08,121.1,121.059,121.085,227700007.0
2007-02-14 14:32:00,121.131,121.131,121.11,121.113,182000002.0
2007-02-14 14:33:00,121.103,121.125,121.103,121.125,232999995.0
2007-02-14 14:34:00,121.14,121.15,121.14,121.144,232900000.0
2007-02-14 14:35:00,121.138,121.151,121.136,121.142,209800004.0
2007-02-14 14:36:00,121.141,121.149,121.141,121.145,145900001.0
2007-02-14 14:37:00,121.138,121.146,121.129,121.146,90700000.0
2007-02-14 14:38:00,121.155,121.166,121.154,121.163,354200003.0
2007-02-14 14:39:00,121.152,121.163,121.145,121.151,128799996.0
2007-02-14 14:40:00,121.147,121.155,121.147,121.15,180000002.0
2007-02-14 14:41:00,121.147,121.151,121.143,121.151,78800000.0
2007-02-14 14:42:00,121.149,121.156,121.143,121.154,238599998.0
2007-02-14 14:43:00,121.155,121.155,121.146,121.15,431300008.0
2007-02-14 14:44:00,121.157,121.16,121.14,121.15,241399999.0
2007-02-14 14:45:00,121.157,121.16,121.144,121.155,232599999.0
2007-02-14 14:46:00,121.158,121.171,121.158,121.17,76100002.0
2007-02-14 14:47:00,121.154,121.156,121.139,121.15,200800002.0
2007-02-14 14:48:00,121.173,121.18,121.166,121.18,26300000.0
2007-02-14 14:49:00,121.182,121.184,121.176,121.184,102199999.0
2007-02-14 14:50:00,121.18,121.183,121.154,121.168,135400001.0
2007-02-14 14:51:00,121.168,121.168,121.14,121.164,227200004.0
2007-02-14 14:52:00,121.179,121.193,121.177,121.177,114000003.0
2007-02-14 14:53:00,121.19,121.206,121.184,121.206,237000002.0
2007-02-14 14:54:00,121.203,121.203,121.193,121.2,116700001.0
2007-02-14 14:55:00,121.203,121.218,121.197,121.218,210399996.0
2007-02-14 14:56:00,121.22,121.224,121.212,121.216,357800004.0
2007-02-14 14:57:00,121.216,121.22,121.206,121.215,295799998.0
2007-02-14 14:58:00,121.219,121.228,121.218,121.22,350099999.0
2007-02-14 14:59:00,121.221,121.221,121.214,121.214,59500002.0
2007-02-14 15:00:00,121.206,121.206,121.194,121.194,206099999.0
2007-02-14 15:01:00,121.196,121.197,121.185,121.197,244599999.0
2007-02-14 15:02:00,121.195,121.208,121.195,121.198,182099999.0
2007-02-14 15:03:00,121.203,121.21,121.203,121.208,131899997.0
2007-02-14 15:04:00,121.205,121.205,121.178,121.181,181199999.0
2007-02-14 15:05:00,121.173,121.198,121.172,121.198,226800000.0
2007-02-14 15:06:00,121.202,121.216,121.202,121.213,163799998.0
2007-02-14 15:07:00,121.202,121.214,121.202,121.214,174100000.0
2007-02-14 15:08:00,121.218,121.218,121.211,121.215,271500006.0
2007-02-14 15:09:00,121.219,121.22,121.214,121.215,197899996.0
2007-02-14 15:10:00,121.208,121.212,121.199,121.212,156699999.0
2007-02-14 15:11:00,121.213,121.213,121.202,121.203,311000004.0
2007-02-14 15:12:00,121.212,121.215,121.21,121.21,197500000.0
2007-02-14 15:13:00,121.211,121.211,121.192,121.194,317799996.0
2007-02-14 15:14:00,121.186,121.186,121.173,121.183,141100002.0
2007-02-14 15:15:00,121.192,121.192,121.176,121.176,285600001.0
2007-02-14 15:16:00,121.185,121.192,121.185,121.191,94400001.0
2007-02-14 15:17:00,121.186,121.193,121.183,121.193,268800000.0
2007-02-14 15:18:00,121.192,121.192,121.169,121.169,254099999.0
2007-02-14 15:19:00,121.12,121.166,121.108,121.166,279600000.0
2007-02-14 15:20:00,121.183,121.183,121.168,121.176,403599992.0
2007-02-14 15:21:00,121.171,121.171,121.155,121.155,273000004.0
2007-02-14 15:22:00,121.157,121.161,121.154,121.159,154399997.0
2007-02-14 15:23:00,121.165,121.175,121.155,121.166,361399999.0
2007-02-14 15:24:00,121.172,121.175,121.16,121.175,328599999.0
2007-02-14 15:25:00,121.18,121.189,121.179,121.188,139900000.0
2007-02-14 15:26:00,121.185,121.185,121.175,121.185,311000000.0
2007-02-14 15:27:00,121.195,121.203,121.16,121.168,186599999.0
2007-02-14 15:28:00,121.164,121.164,121.132,121.164,253100000.0
2007-02-14 15:29:00,121.175,121.185,121.164,121.164,157000001.0
2007-02-14 15:30:00,121.186,121.208,121.119,121.119,252899996.0
2007-02-14 15:31:00,121.13,121.141,121.113,121.122,107599997.0
2007-02-14 15:32:00,121.113,121.118,121.103,121.118,142599998.0
2007-02-14 15:33:00,121.123,121.141,121.123,121.128,283799998.0
2007-02-14 15:34:00,121.114,121.135,121.106,121.135,248400000.0
2007-02-14 15:35:00,121.138,121.138,121.052,121.052,221100002.0
2007-02-14 15:36:00,121.03,121.043,121.02,121.043,307599993.0
2007-02-14 15:37:00,121.039,121.072,121.034,121.072,180200001.0
2007-02-14 15:38:00,121.074,121.078,121.05,121.078,240000006.0
2007-02-14 15:39:00,121.078,121.091,121.074,121.08,274100004.0
2007-02-14 15:40:00,121.081,121.11,121.075,121.11,238800001.0
2007-02-14 15:41:00,121.107,121.107,121.087,121.087,127100005.0
2007-02-14 15:42:00,121.068,121.088,121.061,121.073,395900002.0
2007-02-14 15:43:00,121.081,121.081,121.068,121.075,291999994.0
2007-02-14 15:44:00,121.073,121.074,121.059,121.06,322800003.0
2007-02-14 15:45:00,121.062,121.079,121.051,121.079,256700004.0
2007-02-14 15:46:00,121.081,121.081,121.06,121.07,134500000.0
2007-02-14 15:47:00,121.062,121.062,121.041,121.041,174600000.0
2007-02-14 15:48:00,121.056,121.08,121.056,121.075,284400001.0
2007-02-14 15:49:00,121.075,121.085,121.075,121.082,202900001.0
2007-02-14 15:50:00,121.082,121.082,121.063,121.071,420599996.0
2007-02-14 15:51:00,121.073,121.073,121.056,121.058,326000002.0
2007-02-14 15:52:00,121.057,121.061,121.054,121.057,262999996.0
2007-02-14 15:53:00,121.057,121.068,121.055,121.068,227300000.0
2007-02-14 15:54:00,121.071,121.08,121.042,121.042,162199996.0
2007-02-14 15:55:00,121.047,121.058,121.043,121.057,423100003.0
2007-02-14 15:56:00,121.064,121.064,121.012,121.02,385499996.0
2007-02-14 15:57:00,121.0,121.008,120.993,121.007,263699997.0
2007-02-14 15:58:00,121.015,121.02,121.004,121.006,316200005.0
2007-02-14 15:59:00,121.027,121.053,121.027,121.048,268000001.0
2007-02-14 16:00:00,121.06,121.072,121.06,121.071,274000000.0
2007-02-14 16:01:00,121.067,121.067,121.057,121.06,194699998.0
2007-02-14 16:02:00,121.058,121.061,121.052,121.059,218800000.0
2007-02-14 16:03:00,121.07,121.077,121.068,121.068,166900003.0
2007-02-14 16:04:00,121.054,121.077,121.054,121.06,224200000.0
2007-02-14 16:05:00,121.062,121.077,121.062,121.073,188700000.0
2007-02-14 16:06:00,121.073,121.073,121.058,121.073,146100002.0
2007-02-14 16:07:00,121.078,121.082,121.073,121.077,337000007.0
2007-02-14 16:08:00,121.068,121.08,121.063,121.075,209200000.0
2007-02-14 16:09:00,121.07,121.07,121.056,121.056,242900002.0
2007-02-14 16:10:00,121.059,121.059,121.036,121.042,237300000.0
2007-02-14 16:11:00,121.057,121.063,121.057,121.063,100400000.0
2007-02-14 16:12:00,121.06,121.06,121.034,121.034,240899997.0
2007-02-14 16:13:00,121.037,121.038,121.026,121.033,309100001.0
2007-02-14 16:14:00,121.04,121.04,121.026,121.034,295299999.0
2007-02-14 16:15:00,121.033,121.052,121.033,121.052,138900000.0
2007-02-14 16:16:00,121.053,121.064,121.048,121.064,234099999.0
2007-02-14 16:17:00,121.057,121.057,121.035,121.037,123200000.0
2007-02-14 16:18:00,121.04,121.053,121.04,121.053,107800000.0
2007-02-14 16:19:00,121.042,121.042,121.027,121.034,284600006.0
2007-02-14 16:20:00,121.047,121.055,121.019,121.019,300399997.0
2007-02-14 16:21:00,121.052,121.052,121.036,121.05,445199998.0
2007-02-14 16:22:00,121.054,121.056,121.038,121.047,393199994.0
2007-02-14 16:23:00,121.027,121.042,120.984,121.042,177599999.0
2007-02-14 16:24:00,121.044,121.06,121.044,121.057,165000000.0
2007-02-14 16:25:00,121.06,121.07,121.038,121.053,350600005.0
2007-02-14 16:26:00,121.05,121.064,121.047,121.064,290499998.0
2007-02-14 16:27:00,121.066,121.066,121.066,121.066,66599998.0
2007-02-14 16:28:00,121.058,121.062,121.031,121.06,167900001.0
2007-02-14 16:29:00,121.086,121.092,121.086,121.092,18400000.0
2007-02-14 16:30:00,121.099,121.105,121.09,121.093,328700006.0
2007-02-14 16:31:00,121.093,121.095,121.078,121.078,350200000.0
2007-02-14 16:32:00,121.065,121.075,121.065,121.075,276000007.0
2007-02-14 16:33:00,121.073,121.09,121.073,121.09,234200002.0
2007-02-14 16:34:00,121.086,121.093,121.079,121.086,148400001.0
2007-02-14 16:35:00,121.091,121.091,121.072,121.072,304099992.0
2007-02-14 16:36:00,121.076,121.082,121.072,121.072,374000001.0
2007-02-14 16:37:00,121.077,121.091,121.077,121.087,292599997.0
2007-02-14 16:38:00,121.083,121.083,121.056,121.074,205100000.0
2007-02-14 16:39:00,121.08,121.082,121.061,121.077,347699999.0
2007-02-14 16:40:00,121.075,121.077,121.055,121.055,240199997.0
2007-02-14 16:41:00,121.05,121.072,121.036,121.068,249700004.0
2007-02-14 16:42:00,121.059,121.059,121.049,121.049,56700001.0
2007-02-14 16:43:00,121.054,121.059,121.048,121.058,183699995.0
2007-02-14 16:44:00,121.057,121.065,121.057,121.065,85200003.0
2007-02-14 16:45:00,121.07,121.073,121.052,121.061,260600000.0
2007-02-14 16:46:00,121.066,121.078,121.065,121.07,67600001.0
2007-02-14 16:47:00,121.074,121.074,121.061,121.067,185600004.0
2007-02-14 16:48:00,121.053,121.067,121.053,121.057,171699999.0
2007-02-14 16:49:00,121.056,121.058,121.045,121.045,208800000.0
2007-02-14 16:50:00,121.045,121.059,121.045,121.048,199700005.0
2007-02-14 16:51:00,121.054,121.061,121.039,121.061,162900004.0
2007-02-14 16:52:00,121.063,121.063,121.055,121.063,167400000.0
2007-02-14 16:53:00,121.071,121.087,121.069,121.085,254100002.0
2007-02-14 16:54:00,121.087,121.087,121.056,121.063,254300005.0
2007-02-14 16:55:00,121.072,121.088,121.071,121.077,225999995.0
2007-02-14 16:56:00,121.082,121.1,121.082,121.092,233899999.0
2007-02-14 16:57:00,121.102,121.121,121.102,121.12,304599998.0
2007-02-14 16:58:00,121.123,121.134,121.111,121.122,386399997.0
2007-02-14 16:59:00,121.125,121.125,121.102,121.121,314600003.0
2007-02-14 17:00:00,121.107,121.107,121.004,121.04,256400003.0
2007-02-14 17:01:00,121.041,121.041,120.94,120.94,332299997.0
2007-02-14 17:02:00,120.95,120.95,120.912,120.912,181400000.0
2007-02-14 17:03:00,120.882,120.882,120.815,120.818,106300000.0
2007-02-14 17:04:00,120.821,120.851,120.819,120.831,187599999.0
2007-02-14 17:05:00,120.808,120.815,120.792,120.796,179000001.0
2007-02-14 17:06:00,120.792,120.799,120.762,120.772,190900005.0
2007-02-14 17:07:00,120.77,120.796,120.766,120.783,140100000.0
2007-02-14 17:08:00,120.753,120.763,120.741,120.745,170000003.0
2007-02-14 17:09:00,120.746,120.768,120.746,120.764,118399998.0
2007-02-14 17:10:00,120.775,120.775,120.742,120.747,253200001.0
2007-02-14 17:11:00,120.759,120.812,120.759,120.811,94399998.0
2007-02-14 17:12:00,120.812,120.818,120.782,120.787,89600002.0
2007-02-14 17:13:00,120.798,120.798,120.769,120.775,331900004.0
2007-02-14 17:14:00,120.771,120.771,120.754,120.761,315500003.0
2007-02-14 17:15:00,120.757,120.757,120.743,120.748,170700001.0
2007-02-14 17:16:00,120.726,120.726,120.702,120.713,169999996.0
2007-02-14 17:17:00,120.718,120.719,120.681,120.684,276700007.0
2007-02-14 17:18:00,120.673,120.676,120.659,120.676,219299999.0
2007-02-14 17:19:00,120.67,120.682,120.659,120.659,229700001.0
2007-02-14 17:20:00,120.66,120.664,120.65,120.653,241999997.0
2007-02-14 17:21:00,120.657,120.659,120.629,120.629,222300000.0
2007-02-14 17:22:00,120.629,120.669,120.626,120.669,248400006.0
2007-02-14 17:23:00,120.675,120.696,120.675,120.695,154100001.0
2007-02-14 17:24:00,120.703,120.703,120.674,120.674,348599997.0
2007-02-14 17:25:00,120.68,120.737,120.68,120.737,166200000.0
2007-02-14 17:26:00,120.728,120.728,120.709,120.714,289499996.0
2007-02-14 17:27:00,120.717,120.717,120.699,120.699,279400002.0
2007-02-14 17:28:00,120.712,120.712,120.702,120.712,345800003.0
2007-02-14 17:29:00,120.704,120.717,120.703,120.707,149000000.0
2007-02-14 17:30:00,120.697,120.703,120.695,120.695,48199999.0
2007-02-14 17:31:00,120.693,120.705,120.682,120.703,239299996.0
2007-02-14 17:32:00,120.705,120.715,120.705,120.715,159100001.0
2007-02-14 17:33:00,120.709,120.712,120.694,120.698,302900000.0
2007-02-14 17:34:00,120.687,120.708,120.685,120.705,272899999.0
2007-02-14 17:35:00,120.695,120.695,120.645,120.645,147899999.0
2007-02-14 17:36:00,120.652,120.657,120.642,120.654,365700001.0
2007-02-14 17:37:00,120.65,120.65,120.636,120.649,138099998.0
2007-02-14 17:38:00,120.65,120.652,120.639,120.652,273700007.0
2007-02-14 17:39:00,120.649,120.662,120.645,120.662,272400004.0
2007-02-14 17:40:00,120.667,120.676,120.664,120.671,168000000.0
2007-02-14 17:41:00,120.673,120.687,120.673,120.687,435599998.0
2007-02-14 17:42:00,120.702,120.703,120.686,120.7,289799993.0
2007-02-14 17:43:00,120.706,120.715,120.703,120.703,260599998.0
2007-02-14 17:44:00,120.707,120.707,120.666,120.689,146299998.0
2007-02-14 17:45:00,120.688,120.691,120.687,120.687,165199998.0
2007-02-14 17:46:00,120.685,120.689,120.652,120.669,253699993.0
2007-02-14 17:47:00,120.672,120.688,120.659,120.669,235999995.0
2007-02-14 17:48:00,120.672,120.677,120.672,120.677,68499998.0
2007-02-14 17:49:00,120.682,120.69,120.665,120.665,332799999.0
2007-02-14 17:50:00,120.668,120.678,120.668,120.678,254800001.0
2007-02-14 17:51:00,120.684,120.709,120.684,120.701,384300002.0
2007-02-14 17:52:00,120.711,120.719,120.708,120.708,120799999.0
2007-02-14 17:53:00,120.722,120.758,120.719,120.737,318199998.0
2007-02-14 17:54:00,120.73,120.73,120.709,120.712,296799998.0
2007-02-14 17:55:00,120.698,120.717,120.697,120.709,233500004.0
2007-02-14 17:56:00,120.715,120.748,120.715,120.748,76900001.0
2007-02-14 17:57:00,120.745,120.745,120.726,120.74,240699998.0
2007-02-14 17:58:00,120.74,120.744,120.739,120.74,202600000.0
2007-02-14 17:59:00,120.736,120.774,120.733,120.764,271199997.0
2007-02-14 18:00:00,120.759,120.771,120.749,120.749,219600002.0
2007-02-14 18:01:00,120.77,120.79,120.76,120.78,1861400007.0
2007-02-14 18:02:00,120.79,120.79,120.78,120.79,1861400007.0
2007-02-14 18:03:00,120.8,120.81,120.8,120.8,1861400007.0
2007-02-14 18:04:00,120.81,120.81,120.8,120.81,1861400007.0
2007-02-14 18:06:00,120.8,120.8,120.8,120.8,1861400007.0
2007-02-14 18:07:00,120.79,120.79,120.78,120.79,1861400007.0
2007-02-14 18:08:00,120.8,120.8,120.79,120.79,1861400007.0
2007-02-14 18:10:00,120.78,120.79,120.78,120.78,1861400007.0
2007-02-14 18:11:00,120.779,120.779,120.752,120.756,1861400007.0
2007-02-14 18:12:00,120.746,120.746,120.721,120.737,2078099989.0
2007-02-14 18:13:00,120.8,120.8,120.79,120.79,2085500005.0
2007-02-14 18:14:00,120.8,120.81,120.8,120.81,2085500005.0
2007-02-14 18:17:00,120.803,120.823,120.801,120.823,2085500005.0
2007-02-14 18:19:00,120.8,120.8,120.8,120.8,1642199993.0
2007-02-14 18:21:00,120.81,120.81,120.81,120.81,1642199993.0
2007-02-14 18:22:00,120.8,120.81,120.8,120.8,1642199993.0
2007-02-14 18:24:00,120.81,120.82,120.81,120.82,1642199993.0
2007-02-14 18:25:00,120.81,120.82,120.81,120.82,1642199993.0
2007-02-14 18:26:00,120.83,120.83,120.82,120.83,1642199993.0
2007-02-14 18:27:00,120.823,120.823,120.799,120.81,1642199993.0
2007-02-14 18:28:00,120.82,120.82,120.82,120.82,1894799991.0
2007-02-14 18:30:00,120.793,120.797,120.772,120.772,1894799991.0
2007-02-14 18:31:00,120.8,120.82,120.8,120.82,1849400004.0
2007-02-14 18:32:00,120.81,120.81,120.78,120.78,1849400004.0
2007-02-14 18:33:00,120.79,120.8,120.78,120.8,1849400004.0
2007-02-14 18:34:00,120.81,120.81,120.8,120.8,1849400004.0
2007-02-14 18:35:00,120.81,120.81,120.8,120.8,1849400004.0
2007-02-14 18:36:00,120.762,120.767,120.753,120.766,1849400004.0
2007-02-14 18:37:00,120.768,120.773,120.754,120.772,1310100008.0
2007-02-14 18:38:00,120.774,120.776,120.764,120.77,1330099998.0
2007-02-14 18:39:00,120.771,120.771,120.756,120.757,716800000.0
2007-02-14 18:40:00,120.757,120.759,120.752,120.755,1576200004.0
2007-02-14 18:41:00,120.755,120.772,120.733,120.733,1676200014.0
2007-02-14 18:42:00,120.725,120.739,120.725,120.735,1670700004.0
2007-02-14 18:43:00,120.738,120.743,120.719,120.734,944000010.0
2007-02-14 18:44:00,120.733,120.741,120.727,120.728,707099997.0
2007-02-14 18:45:00,120.73,120.744,120.73,120.744,1732199994.0
2007-02-14 18:46:00,120.745,120.757,120.742,120.748,1997599985.0
2007-02-14 18:47:00,120.745,120.745,120.73,120.744,600399998.0
2007-02-14 18:48:00,120.741,120.741,120.729,120.735,830999993.0
2007-02-14 18:49:00,120.735,120.761,120.735,120.755,1418700002.0
2007-02-14 18:50:00,120.759,120.759,120.739,120.752,1697800007.0
2007-02-14 18:51:00,120.757,120.765,120.75,120.765,1299699998.0
2007-02-14 18:52:00,120.781,120.786,120.776,120.78,1919399997.0
2007-02-14 18:53:00,120.795,120.807,120.779,120.779,1709899989.0
2007-02-14 18:54:00,120.775,120.785,120.77,120.776,1749100006.0
2007-02-14 18:55:00,120.769,120.789,120.74,120.768,1976700005.0
2007-02-14 18:56:00,120.773,120.826,120.773,120.808,261600006.0
2007-02-14 18:57:00,120.807,120.817,120.807,120.817,1065300008.0
2007-02-14 18:58:00,120.815,120.817,120.799,120.799,1350000007.0
2007-02-14 18:59:00,120.806,120.809,120.797,120.798,1818300004.0
2007-02-14 19:00:00,120.791,120.791,120.766,120.776,633899998.0
2007-02-14 19:01:00,120.785,120.799,120.785,120.797,461400003.0
2007-02-14 19:02:00,120.797,120.797,120.762,120.786,531299996.0
2007-02-14 19:03:00,120.788,120.804,120.776,120.797,1512300001.0
2007-02-14 19:04:00,120.804,120.816,120.804,120.816,872999997.0
2007-02-14 19:05:00,120.812,120.815,120.789,120.812,674000000.0
2007-02-14 19:06:00,120.814,120.823,120.808,120.808,1060300000.0
2007-02-14 19:07:00,120.82,120.82,120.82,120.82,1695000011.0
2007-02-14 19:08:00,120.796,120.808,120.795,120.8,1695000011.0
2007-02-14 19:09:00,120.797,120.801,120.791,120.8,663099999.0
2007-02-14 19:10:00,120.801,120.803,120.793,120.793,655400000.0
2007-02-14 19:11:00,120.794,120.798,120.788,120.791,769499995.0
2007-02-14 19:12:00,120.793,120.815,120.793,120.812,1019700003.0
2007-02-14 19:13:00,120.786,120.822,120.786,120.797,677100011.0
2007-02-14 19:14:00,120.795,120.801,120.789,120.799,774199993.0
2007-02-14 19:15:00,120.812,120.827,120.805,120.805,1938400002.0
2007-02-14 19:16:00,120.819,120.819,120.798,120.808,983699999.0
2007-02-14 19:17:00,120.811,120.82,120.77,120.77,1117000008.0
2007-02-14 19:18:00,120.812,120.816,120.718,120.816,810700009.0
2007-02-14 19:19:00,120.714,120.807,120.714,120.8,1619399993.0
2007-02-14 19:20:00,120.811,120.821,120.81,120.815,857400007.0
2007-02-14 19:21:00,120.805,120.824,120.796,120.81,1481700000.0
2007-02-14 19:22:00,120.796,120.822,120.789,120.809,592599992.0
2007-02-14 19:23:00,120.77,120.78,120.76,120.78,1376800003.0
2007-02-14 19:24:00,120.818,120.825,120.81,120.81,1376800003.0
2007-02-14 19:25:00,120.811,120.836,120.811,120.822,1341800010.0
2007-02-14 19:26:00,120.77,120.77,120.77,120.77,1939000011.0
2007-02-14 19:27:00,120.845,120.852,120.835,120.845,1939000011.0
2007-02-14 19:28:00,120.838,120.845,120.832,120.832,1213199989.0
2007-02-14 19:29:00,120.832,120.837,120.803,120.833,647499990.0
2007-02-14 19:30:00,120.829,120.836,120.819,120.819,817699998.0
2007-02-14 19:31:00,120.817,120.823,120.809,120.809,1385800001.0
2007-02-14 19:32:00,120.812,120.826,120.808,120.809,1813300000.0
2007-02-14 19:33:00,120.8,120.804,120.788,120.8,1350899986.0
2007-02-14 19:34:00,120.802,120.812,120.799,120.812,1288700011.0
2007-02-14 19:35:00,120.795,120.82,120.789,120.813,1333900004.0
2007-02-14 19:36:00,120.807,120.83,120.807,120.815,334299993.0
2007-02-14 19:37:00,120.816,120.816,120.794,120.81,142199996.0
2007-02-14 19:38:00,120.811,120.82,120.792,120.8,1041299986.0
2007-02-14 19:39:00,120.801,120.81,120.781,120.805,1097200013.0
2007-02-14 19:40:00,120.806,120.816,120.746,120.808,955499993.0
2007-02-14 19:41:00,120.81,120.822,120.81,120.822,1211599995.0
2007-02-14 19:42:00,120.819,120.827,120.815,120.826,870599995.0
2007-02-14 19:43:00,120.822,120.823,120.811,120.819,345800000.0
2007-02-14 19:44:00,120.814,120.82,120.772,120.82,1005900002.0
2007-02-14 19:45:00,120.826,120.839,120.785,120.831,509100001.0
2007-02-14 19:46:00,120.836,120.842,120.827,120.827,1323799998.0
2007-02-14 19:47:00,120.82,120.837,120.797,120.825,555399998.0
2007-02-14 19:48:00,120.822,120.842,120.822,120.825,1818999997.0
2007-02-14 19:49:00,120.83,120.833,120.825,120.833,665999994.0
2007-02-14 19:50:00,120.837,120.844,120.832,120.844,1203299996.0
2007-02-14 19:51:00,120.844,120.849,120.822,120.828,754499993.0
2007-02-14 19:52:00,120.836,120.836,120.793,120.832,581799997.0
2007-02-14 19:53:00,120.843,120.845,120.837,120.845,1190000009.0
2007-02-14 19:54:00,120.842,120.848,120.809,120.835,2001300007.0
2007-02-14 19:55:00,120.834,120.836,120.81,120.81,586699994.0
2007-02-14 19:56:00,120.795,120.803,120.787,120.803,753099998.0
2007-02-14 19:57:00,120.801,120.801,120.777,120.797,599199998.0
2007-02-14 19:58:00,120.799,120.8,120.777,120.777,1373799994.0
2007-02-14 19:59:00,120.776,120.789,120.774,120.785,823300006.0
2007-02-14 20:00:00,120.785,120.791,120.775,120.775,254899999.0
2007-02-14 20:01:00,120.777,120.791,120.777,120.785,807100003.0
2007-02-14 20:02:00,120.763,120.797,120.761,120.795,1568499998.0
2007-02-14 20:03:00,120.807,120.817,120.807,120.815,947500011.0
2007-02-14 20:04:00,120.818,120.833,120.809,120.833,801500002.0
2007-02-14 20:05:00,120.828,120.834,120.817,120.819,984100009.0
2007-02-14 20:06:00,120.794,120.826,120.785,120.823,1576099997.0
2007-02-14 20:07:00,120.821,120.835,120.821,120.834,860100005.0
2007-02-14 20:08:00,120.83,120.838,120.829,120.835,1129899993.0
2007-02-14 20:09:00,120.827,120.828,120.795,120.828,1027199995.0
2007-02-14 20:10:00,120.831,120.831,120.81,120.819,1221399996.0
2007-02-14 20:11:00,120.828,120.833,120.808,120.817,1353800001.0
2007-02-14 20:12:00,120.77,120.77,120.76,120.76,1093100004.0
2007-02-14 20:13:00,120.803,120.81,120.79,120.795,1093100004.0
2007-02-14 20:14:00,120.804,120.804,120.783,120.792,1132999994.0
2007-02-14 20:15:00,120.794,120.8,120.785,120.786,1605500016.0
2007-02-14 20:16:00,120.788,120.8,120.774,120.79,810599998.0
2007-02-14 20:17:00,120.789,120.797,120.783,120.792,847599996.0
2007-02-14 20:18:00,120.803,120.81,120.784,120.791,244200003.0
2007-02-14 20:19:00,120.795,120.811,120.78,120.805,1092900004.0
2007-02-14 20:20:00,120.801,120.813,120.8,120.807,904200003.0
2007-02-14 20:21:00,120.801,120.801,120.762,120.788,1221200009.0
2007-02-14 20:22:00,120.787,120.797,120.766,120.788,1543400002.0
2007-02-14 20:23:00,120.786,120.792,120.778,120.78,1067399999.0
2007-02-14 20:24:00,120.777,120.791,120.777,120.777,661300002.0
2007-02-14 20:25:00,120.782,120.788,120.778,120.78,895699996.0
2007-02-14 20:26:00,120.78,120.793,120.78,120.793,855899999.0
2007-02-14 20:27:00,120.792,120.792,120.77,120.785,1256299997.0
2007-02-14 20:28:00,120.78,120.78,120.77,120.77,849300006.0
2007-02-14 20:29:00,120.78,120.78,120.76,120.76,849300006.0
2007-02-14 20:31:00,120.75,120.76,120.75,120.75,849300006.0
2007-02-14 20:33:00,120.766,120.771,120.759,120.765,849300006.0
2007-02-14 20:34:00,120.772,120.779,120.756,120.772,346699997.0
2007-02-14 20:35:00,120.774,120.774,120.765,120.773,713700005.0
2007-02-14 20:36:00,120.774,120.779,120.768,120.776,243799999.0
2007-02-14 20:37:00,120.775,120.775,120.773,120.775,580899996.0
2007-02-14 20:38:00,120.777,120.785,120.769,120.776,1066300003.0
2007-02-14 20:39:00,120.774,120.781,120.756,120.781,1234400002.0
2007-02-14 20:41:00,120.763,120.765,120.744,120.752,1092800003.0
2007-02-14 20:42:00,120.748,120.754,120.743,120.748,1217300003.0
2007-02-14 20:43:00,120.748,120.755,120.744,120.751,1405300007.0
2007-02-14 20:44:00,120.754,120.79,120.754,120.79,1655600014.0
2007-02-14 20:45:00,120.79,120.79,120.752,120.752,1606299999.0
2007-02-14 20:46:00,120.752,120.752,120.734,120.738,1405500000.0
2007-02-14 20:47:00,120.75,120.758,120.732,120.755,1915699993.0
2007-02-14 20:48:00,120.753,120.753,120.736,120.737,1274600006.0
2007-02-14 20:49:00,120.751,120.751,120.716,120.746,1058700000.0
2007-02-14 20:50:00,120.748,120.75,120.735,120.748,1469100009.0
2007-02-14 20:51:00,120.745,120.754,120.744,120.754,691299994.0
2007-02-14 20:52:00,120.753,120.763,120.751,120.763,122900001.0
2007-02-14 20:53:00,120.765,120.765,120.758,120.764,1108799996.0
2007-02-14 20:54:00,120.765,120.775,120.764,120.764,546399995.0
2007-02-14 20:55:00,120.763,120.767,120.711,120.755,1798099991.0
2007-02-14 20:56:00,120.767,120.773,120.763,120.765,552200001.0
2007-02-14 20:57:00,120.761,120.761,120.747,120.748,1631699986.0
2007-02-14 20:58:00,120.74,120.75,120.74,120.75,1178800007.0
2007-02-14 20:59:00,120.76,120.76,120.75,120.76,1178800007.0
2007-02-14 21:00:00,120.75,120.75,120.75,120.75,1178800007.0
2007-02-14 21:01:00,120.758,120.77,120.753,120.768,1178800007.0
2007-02-14 21:02:00,120.768,120.768,120.756,120.763,1013099992.0
2007-02-14 21:03:00,120.77,120.774,120.762,120.765,993699998.0
2007-02-14 21:04:00,120.762,120.771,120.753,120.771,441599995.0
2007-02-14 21:05:00,120.775,120.781,120.758,120.776,713799999.0
2007-02-14 21:06:00,120.772,120.779,120.757,120.768,814100007.0
2007-02-14 21:07:00,120.783,120.783,120.768,120.78,1367300014.0
2007-02-14 21:08:00,120.78,120.782,120.77,120.78,613699998.0
2007-02-14 21:09:00,120.775,120.785,120.774,120.777,402700006.0
2007-02-14 21:10:00,120.772,120.772,120.758,120.767,682400004.0
2007-02-14 21:11:00,120.767,120.771,120.757,120.759,203399996.0
2007-02-14 21:12:00,120.767,120.777,120.767,120.775,406700001.0
2007-02-14 21:13:00,120.731,120.772,120.731,120.772,654199996.0
2007-02-14 21:14:00,120.78,120.785,120.764,120.778,1551599991.0
2007-02-14 21:15:00,120.777,120.785,120.764,120.785,1369399992.0
2007-02-14 21:16:00,120.784,120.79,120.767,120.78,1213200001.0
2007-02-14 21:17:00,120.784,120.795,120.78,120.786,1873000005.0
2007-02-14 21:18:00,120.789,120.793,120.784,120.793,819800003.0
2007-02-14 21:19:00,120.794,120.795,120.785,120.787,1110499990.0
2007-02-14 21:20:00,120.79,120.794,120.78,120.786,1322799980.0
2007-02-14 21:21:00,120.776,120.781,120.763,120.777,1037099996.0
2007-02-14 21:22:00,120.782,120.789,120.776,120.783,1487200009.0
2007-02-14 21:23:00,120.778,120.797,120.773,120.777,903400003.0
2007-02-14 21:24:00,120.772,120.776,120.753,120.753,1716400008.0
2007-02-14 21:25:00,120.783,120.783,120.769,120.782,1266599989.0
2007-02-14 21:26:00,120.778,120.789,120.769,120.778,1024299995.0
2007-02-14 21:27:00,120.776,120.776,120.748,120.763,736700003.0
2007-02-14 21:28:00,120.78,120.785,120.778,120.782,389599995.0
2007-02-14 21:29:00,120.778,120.778,120.738,120.77,671000011.0
2007-02-14 21:30:00,120.778,120.789,120.758,120.767,718100005.0
2007-02-14 21:31:00,120.767,120.771,120.759,120.759,287499998.0
2007-02-14 21:32:00,120.767,120.773,120.765,120.767,1001700007.0
2007-02-14 21:33:00,120.763,120.771,120.758,120.765,585000001.0
2007-02-14 21:34:00,120.763,120.763,120.75,120.754,373700001.0
2007-02-14 21:35:00,120.762,120.762,120.754,120.755,508099999.0
2007-02-14 21:36:00,120.756,120.764,120.755,120.757,389400004.0
2007-02-14 21:37:00,120.761,120.768,120.757,120.761,659100000.0
2007-02-14 21:38:00,120.764,120.764,120.751,120.751,161600001.0
2007-02-14 21:39:00,120.73,120.761,120.715,120.761,593199993.0
2007-02-14 21:40:00,120.75,120.75,120.731,120.747,669700003.0
2007-02-14 21:41:00,120.747,120.753,120.726,120.753,643500006.0
2007-02-14 21:42:00,120.737,120.757,120.715,120.743,1330300008.0
2007-02-14 21:43:00,120.737,120.737,120.692,120.718,356300001.0
2007-02-14 21:44:00,120.728,120.738,120.719,120.732,1615799994.0
2007-02-14 21:45:00,120.738,120.768,120.736,120.765,753000003.0
2007-02-14 21:46:00,120.761,120.774,120.76,120.765,980000001.0
2007-02-14 21:47:00,120.767,120.767,120.754,120.759,827200015.0
2007-02-14 21:48:00,120.756,120.756,120.735,120.737,973500010.0
2007-02-14 21:49:00,120.747,120.762,120.743,120.755,530300003.0
2007-02-14 21:50:00,120.763,120.763,120.756,120.756,122399999.0
2007-02-14 21:51:00,120.757,120.764,120.755,120.755,366399999.0
2007-02-14 21:52:00,120.758,120.76,120.742,120.743,208600004.0
2007-02-14 21:53:00,120.756,120.77,120.754,120.754,543499994.0
2007-02-14 21:54:00,120.769,120.774,120.721,120.752,940000004.0
2007-02-14 21:55:00,120.771,120.781,120.757,120.767,178499998.0
2007-02-14 21:56:00,120.758,120.758,120.746,120.748,533499996.0
2007-02-14 21:57:00,120.754,120.757,120.752,120.757,248600000.0
2007-02-14 21:58:00,120.755,120.758,120.75,120.758,87900002.0
2007-02-14 21:59:00,120.728,120.764,120.716,120.764,666699999.0
2007-02-14 22:00:00,120.768,120.77,120.75,120.75,1050700001.0
2007-02-14 22:01:00,120.768,120.771,120.758,120.763,996900000.0
2007-02-14 22:02:00,120.762,120.773,120.757,120.768,890600001.0
2007-02-14 22:03:00,120.77,120.777,120.77,120.77,159700001.0
2007-02-14 22:04:00,120.768,120.779,120.758,120.77,750500005.0
2007-02-14 22:05:00,120.771,120.777,120.761,120.771,194400003.0
2007-02-14 22:06:00,120.768,120.768,120.758,120.758,202900001.0
2007-02-14 22:07:00,120.757,120.772,120.757,120.772,391200002.0
2007-02-14 22:08:00,120.77,120.776,120.763,120.765,400100004.0
2007-02-14 22:09:00,120.768,120.768,120.75,120.757,157800001.0
2007-02-14 22:10:00,120.743,120.772,120.743,120.772,120499999.0
2007-02-14 22:11:00,120.74,120.774,120.734,120.771,631499990.0
2007-02-14 22:12:00,120.777,120.778,120.764,120.767,84800001.0
2007-02-14 22:13:00,120.736,120.766,120.727,120.766,502600002.0
2007-02-14 22:14:00,120.767,120.779,120.757,120.773,189300002.0
2007-02-14 22:15:00,120.771,120.78,120.756,120.78,227399999.0
2007-02-14 22:16:00,120.749,120.777,120.739,120.761,847000003.0
2007-02-14 22:17:00,120.764,120.764,120.736,120.748,321100003.0
2007-02-14 22:18:00,120.775,120.78,120.77,120.775,427700000.0
2007-02-14 22:19:00,120.762,120.775,120.759,120.765,281099999.0
2007-02-14 22:20:00,120.765,120.765,120.762,120.763,117099998.0
2007-02-14 22:21:00,120.764,120.764,120.75,120.756,243299997.0
2007-02-14 22:22:00,120.75,120.755,120.744,120.752,205999997.0
2007-02-14 22:23:00,120.752,120.752,120.741,120.741,190300004.0
2007-02-14 22:24:00,120.746,120.759,120.723,120.723,282000001.0
2007-02-14 22:25:00,120.755,120.755,120.748,120.755,218500003.0
2007-02-14 22:26:00,120.745,120.746,120.731,120.739,184300000.0
2007-02-14 22:27:00,120.75,120.75,120.736,120.738,1197399997.0
2007-02-14 22:28:00,120.73,120.753,120.722,120.738,214399998.0
2007-02-14 22:29:00,120.698,120.732,120.697,120.723,246699997.0
2007-02-14 22:30:00,120.721,120.721,120.69,120.721,189200006.0
2007-02-14 22:31:00,120.728,120.729,120.726,120.729,204900000.0
2007-02-14 22:32:00,120.724,120.744,120.724,120.725,340900004.0
2007-02-14 22:33:00,120.73,120.74,120.727,120.739,871700004.0
2007-02-14 22:34:00,120.698,120.734,120.698,120.714,670600010.0
2007-02-14 22:35:00,120.69,120.726,120.684,120.719,349999999.0
2007-02-14 22:36:00,120.72,120.725,120.715,120.72,688999989.0
2007-02-14 22:37:00,120.72,120.73,120.709,120.714,448800000.0
2007-02-14 22:38:00,120.72,120.722,120.705,120.707,218600000.0
2007-02-14 22:39:00,120.708,120.715,120.697,120.715,344200000.0
2007-02-14 22:40:00,120.716,120.716,120.697,120.708,633300004.0
2007-02-14 22:41:00,120.717,120.719,120.706,120.719,160800004.0
2007-02-14 22:42:00,120.72,120.725,120.72,120.72,200299997.0
2007-02-14 22:43:00,120.716,120.724,120.711,120.718,338200001.0
2007-02-14 22:44:00,120.718,120.718,120.705,120.715,229399994.0
2007-02-14 22:45:00,120.701,120.72,120.69,120.713,437599997.0
2007-02-14 22:46:00,120.722,120.728,120.715,120.715,293100000.0
2007-02-14 22:47:00,120.723,120.723,120.708,120.708,222699997.0
2007-02-14 22:48:00,120.708,120.721,120.697,120.71,499999995.0
2007-02-14 22:49:00,120.703,120.72,120.695,120.72,202299998.0
2007-02-14 22:50:00,120.713,120.728,120.71,120.719,579899996.0
2007-02-14 22:51:00,120.723,120.728,120.715,120.715,342300003.0
2007-02-14 22:52:00,120.709,120.717,120.701,120.705,272799996.0
2007-02-14 22:53:00,120.698,120.699,120.674,120.699,512500010.0
2007-02-14 22:54:00,120.698,120.72,120.688,120.72,111199999.0
2007-02-14 22:55:00,120.725,120.73,120.7,120.716,147000000.0
2007-02-14 22:56:00,120.72,120.72,120.711,120.713,331399999.0
2007-02-14 22:57:00,120.712,120.72,120.7,120.72,519599998.0
2007-02-14 22:58:00,120.72,120.724,120.709,120.724,198599998.0
2007-02-14 22:59:00,120.719,120.727,120.694,120.71,555799998.0
2007-02-14 23:00:00,120.714,120.74,120.714,120.727,243799999.0
2007-02-14 23:01:00,120.728,120.728,120.716,120.725,224299999.0
2007-02-14 23:02:00,120.739,120.748,120.739,120.742,136900001.0
2007-02-14 23:03:00,120.723,120.741,120.723,120.736,173700001.0
2007-02-14 23:04:00,120.747,120.749,120.732,120.732,294200005.0
2007-02-14 23:05:00,120.74,120.74,120.735,120.736,294199997.0
2007-02-14 23:06:00,120.745,120.755,120.736,120.736,334800006.0
2007-02-14 23:07:00,120.736,120.75,120.736,120.741,252599998.0
2007-02-14 23:08:00,120.739,120.741,120.729,120.736,431700001.0
2007-02-14 23:09:00,120.738,120.743,120.733,120.743,218399994.0
2007-02-14 23:10:00,120.745,120.751,120.721,120.738,298899998.0
2007-02-14 23:11:00,120.757,120.76,120.743,120.743,125800002.0
2007-02-14 23:12:00,120.75,120.75,120.717,120.748,315299999.0
2007-02-14 23:13:00,120.754,120.759,120.74,120.748,355799998.0
2007-02-14 23:14:00,120.749,120.758,120.739,120.749,278100003.0
2007-02-14 23:15:00,120.75,120.759,120.742,120.742,145400001.0
2007-02-14 23:16:00,120.722,120.738,120.72,120.729,308200002.0
2007-02-14 23:17:00,120.725,120.726,120.715,120.715,263300007.0
2007-02-14 23:18:00,120.724,120.737,120.72,120.721,202699998.0
2007-02-14 23:19:00,120.714,120.717,120.71,120.71,108600003.0
2007-02-14 23:20:00,120.722,120.723,120.703,120.713,231400001.0
2007-02-14 23:21:00,120.705,120.715,120.701,120.715,287700001.0
2007-02-14 23:22:00,120.725,120.735,120.719,120.721,208800000.0
2007-02-14 23:23:00,120.712,120.728,120.705,120.721,202799994.0
2007-02-14 23:24:00,120.725,120.736,120.716,120.729,230399999.0
2007-02-14 23:25:00,120.737,120.742,120.727,120.729,157899997.0
2007-02-14 23:26:00,120.716,120.741,120.714,120.741,236700002.0
2007-02-14 23:27:00,120.743,120.753,120.741,120.753,144600001.0
2007-02-14 23:28:00,120.742,120.747,120.73,120.744,116200001.0
2007-02-14 23:29:00,120.741,120.753,120.737,120.751,209900006.0
2007-02-14 23:30:00,120.76,120.777,120.76,120.775,166599995.0
2007-02-14 23:31:00,120.768,120.777,120.752,120.776,299999998.0
2007-02-14 23:32:00,120.767,120.782,120.765,120.782,223900001.0
2007-02-14 23:33:00,120.774,120.774,120.754,120.768,318499999.0
2007-02-14 23:34:00,120.785,120.785,120.771,120.784,251899992.0
2007-02-14 23:35:00,120.783,120.79,120.765,120.765,241599995.0
2007-02-14 23:36:00,120.783,120.79,120.769,120.784,345500001.0
2007-02-14 23:37:00,120.776,120.776,120.76,120.773,270300009.0
2007-02-14 23:38:00,120.778,120.781,120.767,120.778,240400003.0
2007-02-14 23:39:00,120.779,120.789,120.779,120.785,226200000.0
2007-02-14 23:40:00,120.78,120.785,120.775,120.778,264799996.0
2007-02-14 23:41:00,120.767,120.797,120.765,120.796,197200004.0
2007-02-14 23:42:00,120.792,120.799,120.785,120.79,135500001.0
2007-02-14 23:43:00,120.775,120.787,120.773,120.785,254699994.0
2007-02-14 23:44:00,120.782,120.791,120.764,120.764,210100000.0
2007-02-14 23:45:00,120.775,120.779,120.751,120.751,140899997.0
2007-02-14 23:46:00,120.755,120.781,120.747,120.781,121600002.0
2007-02-14 23:47:00,120.778,120.778,120.76,120.764,245599999.0
2007-02-14 23:48:00,120.77,120.79,120.77,120.777,167000002.0
2007-02-14 23:49:00,120.772,120.776,120.75,120.751,276899997.0
2007-02-14 23:50:00,120.753,120.765,120.747,120.762,252999995.0
2007-02-14 23:51:00,120.757,120.772,120.75,120.752,182699998.0
2007-02-14 23:52:00,120.765,120.767,120.743,120.762,150100003.0
2007-02-14 23:53:00,120.774,120.774,120.755,120.762,229800002.0
2007-02-14 23:54:00,120.767,120.781,120.765,120.766,295900005.0
2007-02-14 23:55:00,120.786,120.786,120.778,120.785,110300002.0
2007-02-14 23:56:00,120.788,120.796,120.778,120.796,294800000.0
2007-02-14 23:57:00,120.785,120.785,120.775,120.78,268299998.0
2007-02-14 23:58:00,120.78,120.785,120.766,120.766,223100006.0
2007-02-14 23:59:00,120.768,120.786,120.768,120.768,272199995.0
2007-02-15 00:00:00,120.764,120.764,120.735,120.752,326300002.0
2007-02-15 00:01:00,120.748,120.749,120.717,120.749,171600000.0
2007-02-15 00:02:00,120.743,120.75,120.733,120.75,122700001.0
2007-02-15 00:03:00,120.735,120.738,120.718,120.718,231700001.0
2007-02-15 00:04:00,120.744,120.744,120.706,120.718,203800000.0
2007-02-15 00:05:00,120.748,120.748,120.732,120.746,208099993.0
2007-02-15 00:06:00,120.733,120.733,120.716,120.725,302999998.0
2007-02-15 00:07:00,120.732,120.744,120.731,120.731,205400002.0
2007-02-15 00:08:00,120.731,120.731,120.719,120.731,73199997.0
2007-02-15 00:09:00,120.73,120.735,120.708,120.723,274499997.0
2007-02-15 00:10:00,120.727,120.727,120.696,120.712,135999998.0
2007-02-15 00:11:00,120.723,120.732,120.721,120.728,182100005.0
2007-02-15 00:12:00,120.716,120.725,120.713,120.725,144699998.0
2007-02-15 00:13:00,120.705,120.73,120.699,120.727,247300006.0
2007-02-15 00:14:00,120.73,120.746,120.729,120.746,270500006.0
2007-02-15 00:15:00,120.737,120.737,120.7,120.717,297200001.0
2007-02-15 00:16:00,120.725,120.746,120.725,120.745,246799998.0
2007-02-15 00:17:00,120.709,120.733,120.698,120.698,251899995.0
2007-02-15 00:18:00,120.697,120.711,120.695,120.71,439000005.0
2007-02-15 00:19:00,120.715,120.72,120.699,120.712,315999997.0
2007-02-15 00:20:00,120.724,120.724,120.708,120.713,200199998.0
2007-02-15 00:21:00,120.713,120.718,120.701,120.715,268600002.0
2007-02-15 00:22:00,120.701,120.711,120.692,120.697,272400000.0
2007-02-15 00:23:00,120.702,120.713,120.689,120.713,247300000.0
2007-02-15 00:24:00,120.728,120.728,120.704,120.718,242499995.0
2007-02-15 00:25:00,120.725,120.734,120.719,120.719,132200001.0
2007-02-15 00:26:00,120.719,120.736,120.706,120.706,226600003.0
2007-02-15 00:27:00,120.735,120.736,120.729,120.732,140600000.0
2007-02-15 00:28:00,120.733,120.733,120.705,120.714,153599999.0
2007-02-15 00:29:00,120.742,120.757,120.742,120.748,245300003.0
2007-02-15 00:30:00,120.741,120.748,120.728,120.747,166100001.0
2007-02-15 00:31:00,120.752,120.757,120.718,120.722,208700002.0
2007-02-15 00:32:00,120.758,120.759,120.728,120.729,273799999.0
2007-02-15 00:33:00,120.727,120.739,120.714,120.714,165699999.0
2007-02-15 00:34:00,120.717,120.733,120.708,120.723,441799995.0
2007-02-15 00:35:00,120.732,120.742,120.726,120.729,323000003.0
2007-02-15 00:36:00,120.722,120.738,120.72,120.732,190700002.0
2007-02-15 00:37:00,120.737,120.738,120.718,120.729,159799999.0
2007-02-15 00:38:00,120.739,120.739,120.732,120.732,202400002.0
2007-02-15 00:39:00,120.723,120.732,120.715,120.732,319899998.0
2007-02-15 00:40:00,120.716,120.717,120.705,120.717,193400004.0
2007-02-15 00:41:00,120.728,120.73,120.714,120.721,299500003.0
2007-02-15 00:42:00,120.717,120.728,120.707,120.728,322399999.0
2007-02-15 00:43:00,120.741,120.741,120.707,120.72,306200000.0
2007-02-15 00:44:00,120.715,120.726,120.711,120.718,158900001.0
2007-02-15 00:45:00,120.72,120.72,120.707,120.716,138100000.0
2007-02-15 00:46:00,120.727,120.727,120.693,120.699,151399994.0
2007-02-15 00:47:00,120.715,120.715,120.69,120.694,64200002.0
2007-02-15 00:48:00,120.704,120.716,120.687,120.687,139099999.0
2007-02-15 00:49:00,120.687,120.709,120.687,120.698,145500000.0
2007-02-15 00:50:00,120.697,120.726,120.694,120.708,332799995.0
2007-02-15 00:51:00,120.71,120.727,120.698,120.715,270100003.0
2007-02-15 00:52:00,120.725,120.734,120.713,120.734,196100001.0
2007-02-15 00:53:00,120.722,120.734,120.72,120.72,218899996.0
2007-02-15 00:54:00,120.735,120.735,120.72,120.72,71300002.0
2007-02-15 00:55:00,120.721,120.721,120.701,120.704,156999999.0
2007-02-15 00:56:00,120.702,120.712,120.691,120.703,175599996.0
2007-02-15 00:57:00,120.697,120.704,120.683,120.695,182499998.0
2007-02-15 00:58:00,120.715,120.719,120.671,120.671,296300004.0
2007-02-15 00:59:00,120.68,120.706,120.68,120.706,157199997.0
2007-02-15 01:00:00,120.692,120.707,120.69,120.697,546800005.0
2007-02-15 01:01:00,120.703,120.703,120.688,120.693,287200000.0
2007-02-15 01:02:00,120.658,120.697,120.652,120.692,205700003.0
2007-02-15 01:03:00,120.691,120.701,120.662,120.662,187699997.0
2007-02-15 01:04:00,120.668,120.668,120.632,120.661,230100001.0
2007-02-15 01:05:00,120.66,120.661,120.653,120.661,94100002.0
2007-02-15 01:06:00,120.648,120.666,120.642,120.666,450800000.0
2007-02-15 01:07:00,120.67,120.675,120.67,120.675,244499997.0
2007-02-15 01:08:00,120.672,120.679,120.66,120.66,190800004.0
2007-02-15 01:09:00,120.675,120.675,120.65,120.674,293300000.0
2007-02-15 01:10:00,120.68,120.685,120.644,120.685,392900000.0
2007-02-15 01:11:00,120.685,120.698,120.685,120.695,132800001.0
2007-02-15 01:12:00,120.68,120.687,120.671,120.687,145400002.0
2007-02-15 01:13:00,120.697,120.697,120.687,120.692,249300000.0
2007-02-15 01:14:00,120.693,120.698,120.687,120.693,243500005.0
2007-02-15 01:15:00,120.692,120.713,120.69,120.711,167300005.0
2007-02-15 01:16:00,120.72,120.72,120.7,120.711,207400001.0
2007-02-15 01:17:00,120.72,120.729,120.72,120.729,336399995.0
2007-02-15 01:18:00,120.732,120.733,120.716,120.719,127699999.0
2007-02-15 01:19:00,120.727,120.737,120.725,120.735,150200001.0
2007-02-15 01:20:00,120.742,120.748,120.734,120.735,310900000.0
2007-02-15 01:21:00,120.727,120.727,120.711,120.711,67799999.0
2007-02-15 01:22:00,120.705,120.72,120.705,120.718,320100002.0
2007-02-15 01:23:00,120.723,120.723,120.704,120.706,156999996.0
2007-02-15 01:24:00,120.702,120.703,120.702,120.703,46300001.0
2007-02-15 01:25:00,120.705,120.719,120.705,120.715,154399999.0
2007-02-15 01:26:00,120.705,120.705,120.679,120.692,247199998.0
2007-02-15 01:27:00,120.701,120.702,120.691,120.702,228599999.0
2007-02-15 01:28:00,120.698,120.725,120.698,120.723,229000007.0
2007-02-15 01:29:00,120.721,120.743,120.721,120.743,180299998.0
2007-02-15 01:30:00,120.726,120.738,120.715,120.723,291900003.0
2007-02-15 01:31:00,120.71,120.72,120.697,120.72,232499995.0
2007-02-15 01:32:00,120.706,120.717,120.683,120.717,308800004.0
2007-02-15 01:33:00,120.708,120.71,120.686,120.71,198200000.0
2007-02-15 01:34:00,120.708,120.71,120.693,120.702,124600001.0
2007-02-15 01:35:00,120.655,120.694,120.645,120.694,122699998.0
2007-02-15 01:36:00,120.683,120.698,120.68,120.682,203399998.0
2007-02-15 01:37:00,120.687,120.697,120.67,120.691,145800000.0
2007-02-15 01:38:00,120.707,120.707,120.679,120.691,125699998.0
2007-02-15 01:39:00,120.7,120.702,120.672,120.685,274700005.0
2007-02-15 01:40:00,120.696,120.698,120.694,120.695,174699999.0
2007-02-15 01:41:00,120.71,120.716,120.695,120.712,269300001.0
2007-02-15 01:42:00,120.708,120.717,120.708,120.716,214500003.0
2007-02-15 01:43:00,120.71,120.719,120.702,120.719,232500000.0
2007-02-15 01:44:00,120.727,120.74,120.724,120.728,191400006.0
2007-02-15 01:45:00,120.721,120.721,120.7,120.71,271100003.0
2007-02-15 01:46:00,120.711,120.711,120.699,120.705,317700001.0
2007-02-15 01:47:00,120.705,120.712,120.686,120.691,301599997.0
2007-02-15 01:48:00,120.695,120.725,120.685,120.725,223999997.0
2007-02-15 01:49:00,120.732,120.733,120.705,120.707,178600000.0
2007-02-15 01:50:00,120.625,120.625,120.277,120.328,270000006.0
2007-02-15 01:51:00,120.248,120.305,120.242,120.274,237000006.0
2007-02-15 01:52:00,120.277,120.305,120.277,120.29,239999996.0
2007-02-15 01:53:00,120.29,120.318,120.28,120.31,286600000.0
2007-02-15 01:54:00,120.281,120.298,120.251,120.29,282899994.0
2007-02-15 01:55:00,120.292,120.292,120.243,120.243,289300007.0
2007-02-15 01:56:00,120.228,120.261,120.226,120.261,205200003.0
2007-02-15 01:57:00,120.26,120.302,120.259,120.302,238800008.0
2007-02-15 01:58:00,120.294,120.318,120.294,120.308,246500005.0
2007-02-15 01:59:00,120.317,120.317,120.281,120.286,293500003.0
2007-02-15 02:00:00,120.282,120.313,120.282,120.308,139600002.0
2007-02-15 02:01:00,120.297,120.327,120.291,120.327,206199996.0
2007-02-15 02:02:00,120.322,120.328,120.316,120.324,318699995.0
2007-02-15 02:03:00,120.31,120.31,120.245,120.245,154699997.0
2007-02-15 02:04:00,120.256,120.268,120.232,120.242,240000005.0
2007-02-15 02:05:00,120.258,120.264,120.258,120.26,347600001.0
2007-02-15 02:06:00,120.267,120.267,120.211,120.211,198299997.0
2007-02-15 02:07:00,120.183,120.195,120.17,120.195,112700000.0
2007-02-15 02:08:00,120.191,120.191,120.15,120.15,234799998.0
2007-02-15 02:09:00,120.155,120.197,120.155,120.195,161500000.0
2007-02-15 02:10:00,120.183,120.185,120.159,120.175,230600004.0
2007-02-15 02:11:00,120.167,120.184,120.16,120.184,366899999.0
2007-02-15 02:12:00,120.196,120.206,120.182,120.182,334600000.0
2007-02-15 02:13:00,120.165,120.179,120.162,120.168,370300005.0
2007-02-15 02:14:00,120.162,120.167,120.152,120.152,304500001.0
2007-02-15 02:15:00,120.148,120.173,120.145,120.173,270600000.0
2007-02-15 02:16:00,120.192,120.235,120.192,120.235,228600004.0
2007-02-15 02:17:00,120.236,120.293,120.236,120.293,232899998.0
2007-02-15 02:18:00,120.293,120.293,120.255,120.255,158700000.0
2007-02-15 02:19:00,120.241,120.267,120.241,120.266,164400002.0
2007-02-15 02:20:00,120.25,120.278,120.25,120.267,305099999.0
2007-02-15 02:21:00,120.26,120.286,120.26,120.286,191900002.0
2007-02-15 02:22:00,120.278,120.283,120.269,120.283,274099999.0
2007-02-15 02:23:00,120.277,120.305,120.277,120.3,175399999.0
2007-02-15 02:24:00,120.3,120.3,120.286,120.294,150600000.0
2007-02-15 02:25:00,120.288,120.296,120.27,120.287,69300002.0
2007-02-15 02:26:00,120.297,120.301,120.283,120.283,199399998.0
2007-02-15 02:27:00,120.275,120.275,120.25,120.272,221699997.0
2007-02-15 02:28:00,120.27,120.28,120.26,120.26,274500001.0
2007-02-15 02:29:00,120.263,120.264,120.248,120.254,178500001.0
2007-02-15 02:30:00,120.256,120.26,120.232,120.259,205300000.0
2007-02-15 02:31:00,120.254,120.254,120.245,120.247,165799997.0
2007-02-15 02:32:00,120.247,120.252,120.238,120.238,254100002.0
2007-02-15 02:33:00,120.231,120.231,120.212,120.216,162400003.0
2007-02-15 02:34:00,120.217,120.222,120.206,120.222,347499999.0
2007-02-15 02:35:00,120.215,120.216,120.199,120.207,404500009.0
2007-02-15 02:36:00,120.208,120.223,120.208,120.223,285700000.0
2007-02-15 02:37:00,120.209,120.217,120.205,120.217,152000005.0
2007-02-15 02:38:00,120.22,120.231,120.213,120.231,145699999.0
2007-02-15 02:39:00,120.228,120.242,120.225,120.242,231700001.0
2007-02-15 02:40:00,120.254,120.255,120.232,120.236,351099996.0
2007-02-15 02:41:00,120.232,120.232,120.216,120.216,91200001.0
2007-02-15 02:42:00,120.219,120.224,120.202,120.22,341400001.0
2007-02-15 02:43:00,120.216,120.216,120.184,120.204,101000001.0
2007-02-15 02:44:00,120.19,120.19,120.168,120.174,180199997.0
2007-02-15 02:45:00,120.168,120.213,120.168,120.213,220499998.0
2007-02-15 02:46:00,120.214,120.228,120.213,120.217,310000002.0
2007-02-15 02:47:00,120.21,120.221,120.21,120.216,282700000.0
2007-02-15 02:48:00,120.223,120.223,120.209,120.217,236899999.0
2007-02-15 02:49:00,120.227,120.227,120.211,120.212,165800002.0
2007-02-15 02:50:00,120.201,120.213,120.189,120.213,288000007.0
2007-02-15 02:51:00,120.217,120.217,120.194,120.208,206699998.0
2007-02-15 02:52:00,120.222,120.222,120.205,120.206,228200000.0
2007-02-15 02:53:00,120.218,120.22,120.206,120.22,127399998.0
2007-02-15 02:54:00,120.215,120.232,120.215,120.226,234499999.0
2007-02-15 02:55:00,120.236,120.236,120.203,120.207,287899998.0
2007-02-15 02:56:00,120.195,120.195,120.17,120.187,248400003.0
2007-02-15 02:57:00,120.199,120.208,120.191,120.195,178800000.0
2007-02-15 02:58:00,120.208,120.212,120.194,120.196,190800002.0
2007-02-15 02:59:00,120.194,120.2,120.192,120.198,323099998.0
2007-02-15 03:00:00,120.192,120.201,120.176,120.176,207100001.0
2007-02-15 03:01:00,120.174,120.181,120.173,120.177,253899997.0
2007-02-15 03:02:00,120.168,120.173,120.163,120.171,205700001.0
2007-02-15 03:03:00,120.172,120.18,120.168,120.172,211699997.0
2007-02-15 03:04:00,120.155,120.18,120.154,120.18,224299999.0
2007-02-15 03:05:00,120.172,120.181,120.156,120.17,171800004.0
2007-02-15 03:06:00,120.155,120.176,120.155,120.172,192300002.0
2007-02-15 03:07:00,120.168,120.174,120.148,120.165,229499998.0
2007-02-15 03:08:00,120.175,120.179,120.165,120.175,420200002.0
2007-02-15 03:09:00,120.167,120.167,120.153,120.154,168500000.0
2007-02-15 03:10:00,120.142,120.159,120.138,120.151,268700001.0
2007-02-15 03:11:00,120.146,120.151,120.141,120.141,164700001.0
2007-02-15 03:12:00,120.123,120.123,120.108,120.119,84599999.0
2007-02-15 03:13:00,120.12,120.123,120.099,120.099,298099999.0
2007-02-15 03:14:00,120.117,120.117,120.09,120.09,198400003.0
2007-02-15 03:15:00,120.081,120.081,120.058,120.072,162899997.0
2007-02-15 03:16:00,120.062,120.083,120.062,120.07,242899998.0
2007-02-15 03:17:00,120.057,120.071,120.054,120.063,225200004.0
2007-02-15 03:18:00,120.06,120.06,120.041,120.041,180800002.0
2007-02-15 03:19:00,120.031,120.031,119.984,120.027,212000002.0
2007-02-15 03:20:00,120.048,120.058,120.045,120.045,336300002.0
2007-02-15 03:21:00,120.035,120.035,120.009,120.013,130000001.0
2007-02-15 03:22:00,120.005,120.038,120.005,120.038,377400003.0
2007-02-15 03:23:00,120.012,120.012,119.849,119.849,320700001.0
2007-02-15 03:24:00,119.843,119.895,119.833,119.895,155199998.0
2007-02-15 03:25:00,119.908,119.908,119.832,119.832,227999999.0
2007-02-15 03:26:00,119.831,119.907,119.81,119.907,211900001.0
2007-02-15 03:27:00,119.954,119.974,119.929,119.934,95900001.0
2007-02-15 03:28:00,119.932,119.976,119.932,119.962,321099998.0
2007-02-15 03:29:00,119.936,119.951,119.927,119.94,130500002.0
2007-02-15 03:30:00,119.923,119.923,119.882,119.893,446199996.0
2007-02-15 03:31:00,119.896,119.896,119.873,119.873,184299999.0
2007-02-15 03:32:00,119.873,119.886,119.828,119.828,261300003.0
2007-02-15 03:33:00,119.838,119.849,119.822,119.842,309400000.0
2007-02-15 03:34:00,119.854,119.901,119.848,119.901,217300002.0
2007-02-15 03:35:00,119.888,119.888,119.854,119.854,100000000.0
2007-02-15 03:36:00,119.863,119.895,119.863,119.895,284000000.0
2007-02-15 03:37:00,119.896,119.919,119.896,119.917,71300000.0
2007-02-15 03:38:00,119.935,119.957,119.935,119.942,217200000.0
2007-02-15 03:39:00,119.972,120.001,119.97,119.999,244099997.0
2007-02-15 03:40:00,120.008,120.008,119.964,119.973,238899998.0
2007-02-15 03:41:00,119.962,119.962,119.955,119.955,60500000.0
2007-02-15 03:42:00,119.945,119.945,119.905,119.911,312799991.0
2007-02-15 03:43:00,119.909,119.911,119.877,119.877,297399998.0
2007-02-15 03:44:00,119.877,119.911,119.877,119.911,308700000.0
2007-02-15 03:45:00,119.925,119.947,119.925,119.945,307599997.0
2007-02-15 03:46:00,119.946,119.962,119.941,119.962,268799998.0
2007-02-15 03:47:00,119.972,119.987,119.965,119.968,368300005.0
2007-02-15 03:48:00,119.963,119.964,119.956,119.962,156100003.0
2007-02-15 03:49:00,119.965,119.965,119.94,119.954,214099996.0
2007-02-15 03:50:00,119.964,119.98,119.964,119.98,256299997.0
2007-02-15 03:51:00,119.978,119.982,119.968,119.982,239300001.0
2007-02-15 03:52:00,119.987,119.998,119.974,119.974,226600005.0
2007-02-15 03:53:00,119.966,119.973,119.962,119.966,237200002.0
2007-02-15 03:54:00,119.966,119.983,119.966,119.983,196400002.0
2007-02-15 03:55:00,119.981,119.994,119.97,119.994,298399997.0
2007-02-15 03:56:00,119.991,119.991,119.979,119.979,92399997.0
2007-02-15 03:57:00,119.962,119.967,119.958,119.967,194199999.0
2007-02-15 03:58:00,119.956,119.96,119.946,119.947,222400005.0
2007-02-15 03:59:00,119.954,119.97,119.944,119.962,354399996.0
2007-02-15 04:00:00,119.97,119.981,119.953,119.953,211200004.0
2007-02-15 04:01:00,119.93,119.948,119.923,119.948,233600000.0
2007-02-15 04:02:00,119.938,119.938,119.918,119.936,205400002.0
2007-02-15 04:03:00,119.936,119.943,119.935,119.941,299199999.0
2007-02-15 04:04:00,119.94,119.948,119.91,119.948,296600002.0
2007-02-15 04:05:00,119.938,119.958,119.925,119.952,162800000.0
2007-02-15 04:06:00,119.958,119.973,119.957,119.973,276000004.0
2007-02-15 04:07:00,119.961,119.966,119.922,119.966,275400006.0
2007-02-15 04:08:00,119.973,119.973,119.929,119.963,252499998.0
2007-02-15 04:09:00,119.971,119.975,119.963,119.963,248300000.0
2007-02-15 04:10:00,119.972,119.973,119.941,119.957,170899999.0
2007-02-15 04:11:00,119.954,119.964,119.954,119.956,194400001.0
2007-02-15 04:12:00,119.958,119.97,119.955,119.97,135000000.0
2007-02-15 04:13:00,119.967,119.973,119.963,119.973,97800003.0
2007-02-15 04:14:00,119.949,119.97,119.949,119.966,320800004.0
2007-02-15 04:15:00,119.963,119.963,119.952,119.963,370900000.0
2007-02-15 04:16:00,119.957,119.968,119.948,119.948,231199998.0
2007-02-15 04:17:00,119.943,119.962,119.939,119.958,225300006.0
2007-02-15 04:18:00,119.932,119.956,119.917,119.956,231200002.0
2007-02-15 04:19:00,119.948,119.986,119.932,119.986,110199998.0
2007-02-15 04:20:00,119.986,119.986,119.977,119.984,299999999.0
2007-02-15 04:21:00,119.995,120.018,119.995,120.018,253400001.0
2007-02-15 04:22:00,120.02,120.044,120.013,120.044,387799999.0
2007-02-15 04:23:00,120.062,120.084,120.06,120.083,232599993.0
2007-02-15 04:24:00,120.09,120.099,120.078,120.085,278299995.0
2007-02-15 04:25:00,120.077,120.077,120.069,120.072,242199998.0
2007-02-15 04:26:00,120.068,120.094,120.068,120.094,341000004.0
2007-02-15 04:27:00,120.086,120.099,120.078,120.09,262099996.0
2007-02-15 04:28:00,120.09,120.1,120.066,120.085,257500004.0
2007-02-15 04:29:00,120.096,120.096,120.086,120.094,158099999.0
2007-02-15 04:30:00,120.095,120.107,120.077,120.087,160699998.0
2007-02-15 04:31:00,120.095,120.109,120.095,120.105,207900002.0
2007-02-15 04:32:00,120.105,120.105,120.069,120.084,207899999.0
2007-02-15 04:33:00,120.103,120.109,120.074,120.09,220400005.0
2007-02-15 04:34:00,120.095,120.11,120.092,120.11,187400002.0
2007-02-15 04:35:00,120.127,120.152,120.127,120.146,216200007.0
2007-02-15 04:36:00,120.13,120.141,120.121,120.141,247200001.0
2007-02-15 04:37:00,120.133,120.133,120.096,120.096,205100003.0
2007-02-15 04:38:00,120.099,120.099,120.082,120.082,302800000.0
2007-02-15 04:39:00,120.097,120.105,120.097,120.105,84899998.0
2007-02-15 04:40:00,120.087,120.087,120.063,120.063,65099998.0
2007-02-15 04:41:00,120.036,120.082,120.036,120.082,228700006.0
2007-02-15 04:42:00,120.09,120.097,120.08,120.08,308699996.0
2007-02-15 04:43:00,120.08,120.086,120.073,120.086,279099996.0
2007-02-15 04:44:00,120.084,120.091,120.057,120.057,174100000.0
2007-02-15 04:45:00,120.064,120.097,120.064,120.087,125700004.0
2007-02-15 04:46:00,120.082,120.082,120.061,120.061,218300002.0
2007-02-15 04:47:00,120.067,120.082,120.063,120.082,196300001.0
2007-02-15 04:48:00,120.082,120.082,120.058,120.058,144800002.0
2007-02-15 04:49:00,120.075,120.075,120.065,120.07,275700001.0
2007-02-15 04:50:00,120.06,120.06,120.049,120.05,142000002.0
2007-02-15 04:51:00,120.07,120.079,120.068,120.079,61800002.0
2007-02-15 04:52:00,120.09,120.093,120.08,120.08,202500001.0
2007-02-15 04:53:00,120.067,120.097,120.062,120.095,549599994.0
2007-02-15 04:54:00,120.107,120.121,120.106,120.116,247400006.0
2007-02-15 04:55:00,120.091,120.111,120.091,120.11,155300004.0
2007-02-15 04:56:00,120.116,120.118,120.113,120.118,277900000.0
2007-02-15 04:57:00,120.118,120.13,120.118,120.122,240599994.0
2007-02-15 04:58:00,120.119,120.119,120.084,120.103,260799997.0
2007-02-15 04:59:00,120.112,120.112,120.104,120.108,203400002.0
2007-02-15 05:00:00,120.114,120.116,120.083,120.108,363300002.0
2007-02-15 05:01:00,120.112,120.12,120.107,120.113,331199998.0
2007-02-15 05:02:00,120.105,120.112,120.085,120.107,255900004.0
2007-02-15 05:03:00,120.122,120.122,120.107,120.113,137200001.0
2007-02-15 05:04:00,120.123,120.123,120.102,120.112,166699999.0
2007-02-15 05:05:00,120.11,120.128,120.097,120.128,244400005.0
2007-02-15 05:06:00,120.13,120.134,120.1,120.134,389700008.0
2007-02-15 05:07:00,120.135,120.153,120.129,120.13,248799997.0
2007-02-15 05:08:00,120.15,120.152,120.14,120.148,214200003.0
2007-02-15 05:09:00,120.151,120.155,120.136,120.152,239200002.0
2007-02-15 05:10:00,120.15,120.153,120.143,120.15,284599996.0
2007-02-15 05:11:00,120.143,120.165,120.132,120.157,271500002.0
2007-02-15 05:12:00,120.156,120.156,120.148,120.155,167399998.0
2007-02-15 05:13:00,120.135,120.145,120.116,120.145,189400002.0
2007-02-15 05:14:00,120.15,120.15,120.141,120.143,149999998.0
2007-02-15 05:15:00,120.128,120.144,120.12,120.139,168800001.0
2007-02-15 05:16:00,120.15,120.16,120.15,120.159,351199992.0
2007-02-15 05:17:00,120.149,120.149,120.118,120.125,185400000.0
2007-02-15 05:18:00,120.14,120.151,120.138,120.138,242499998.0
2007-02-15 05:19:00,120.14,120.149,120.125,120.132,259999996.0
2007-02-15 05:20:00,120.138,120.138,120.116,120.129,350700000.0
2007-02-15 05:21:00,120.126,120.14,120.126,120.127,336900000.0
2007-02-15 05:22:00,120.122,120.127,120.114,120.114,235300001.0
2007-02-15 05:23:00,120.116,120.124,120.103,120.124,222899997.0
2007-02-15 05:24:00,120.125,120.125,120.112,120.113,331899998.0
2007-02-15 05:25:00,120.103,120.132,120.096,120.13,255200003.0
2007-02-15 05:26:00,120.123,120.144,120.117,120.144,223499999.0
2007-02-15 05:27:00,120.153,120.157,120.135,120.135,130699999.0
2007-02-15 05:28:00,120.12,120.139,120.11,120.138,155800002.0
2007-02-15 05:29:00,120.137,120.137,120.121,120.121,155800000.0
2007-02-15 05:30:00,120.122,120.13,120.115,120.127,266799998.0
2007-02-15 05:31:00,120.122,120.122,120.104,120.119,289299997.0
2007-02-15 05:32:00,120.122,120.136,120.117,120.133,260699997.0
2007-02-15 05:33:00,120.131,120.138,120.105,120.138,233199999.0
2007-02-15 05:34:00,120.139,120.151,120.137,120.137,269599999.0
2007-02-15 05:35:00,120.137,120.153,120.133,120.149,207600005.0
2007-02-15 05:36:00,120.145,120.151,120.129,120.143,194699998.0
2007-02-15 05:37:00,120.139,120.145,120.137,120.145,307999998.0
2007-02-15 05:38:00,120.115,120.137,120.092,120.137,186300001.0
2007-02-15 05:39:00,120.138,120.142,120.133,120.142,184999998.0
2007-02-15 05:40:00,120.143,120.143,120.13,120.143,264700002.0
2007-02-15 05:41:00,120.141,120.141,120.109,120.14,345800006.0
2007-02-15 05:42:00,120.133,120.145,120.118,120.138,226499996.0
2007-02-15 05:43:00,120.14,120.143,120.135,120.143,186299998.0
2007-02-15 05:44:00,120.144,120.15,120.132,120.132,117900001.0
2007-02-15 05:45:00,120.131,120.157,120.118,120.157,224100000.0
2007-02-15 05:46:00,120.155,120.155,120.132,120.141,208600000.0
2007-02-15 05:47:00,120.145,120.154,120.128,120.14,359700000.0
2007-02-15 05:48:00,120.138,120.145,120.124,120.145,179000001.0
2007-02-15 05:49:00,120.155,120.155,120.129,120.129,206300000.0
2007-02-15 05:50:00,120.138,120.157,120.131,120.156,236900005.0
2007-02-15 05:51:00,120.158,120.16,120.136,120.141,191400002.0
2007-02-15 05:52:00,120.157,120.157,120.136,120.142,238899991.0
2007-02-15 05:53:00,120.137,120.148,120.137,120.148,240100000.0
2007-02-15 05:54:00,120.145,120.145,120.113,120.141,473699996.0
2007-02-15 05:55:00,120.116,120.148,120.116,120.145,319600002.0
2007-02-15 05:56:00,120.148,120.148,120.135,120.135,156299998.0
2007-02-15 05:57:00,120.135,120.14,120.108,120.108,245900003.0
2007-02-15 05:58:00,120.128,120.128,120.105,120.108,323999999.0
2007-02-15 05:59:00,120.128,120.128,120.119,120.124,169699999.0
2007-02-15 06:00:00,120.11,120.128,120.09,120.128,157900003.0
2007-02-15 06:01:00,120.127,120.133,120.122,120.133,189800000.0
2007-02-15 06:02:00,120.13,120.133,120.114,120.117,172399997.0
2007-02-15 06:03:00,120.095,120.127,120.095,120.126,230600004.0
2007-02-15 06:04:00,120.119,120.124,120.104,120.104,214899999.0
2007-02-15 06:05:00,120.138,120.139,120.116,120.126,221000000.0
2007-02-15 06:06:00,120.117,120.139,120.096,120.135,217299995.0
2007-02-15 06:07:00,120.125,120.126,120.125,120.126,19999999.0
2007-02-15 06:08:00,120.13,120.133,120.118,120.128,261299999.0
2007-02-15 06:09:00,120.118,120.126,120.107,120.125,208199996.0
2007-02-15 06:10:00,120.126,120.128,120.079,120.079,362000010.0
2007-02-15 06:11:00,120.111,120.127,120.111,120.118,439000008.0
2007-02-15 06:12:00,120.118,120.13,120.118,120.122,165399997.0
2007-02-15 06:13:00,120.111,120.121,120.111,120.115,274000003.0
2007-02-15 06:14:00,120.106,120.108,120.094,120.097,245899999.0
2007-02-15 06:15:00,120.092,120.097,120.075,120.075,212000001.0
2007-02-15 06:16:00,120.043,120.076,120.032,120.076,99400002.0
2007-02-15 06:17:00,120.073,120.087,120.064,120.086,169099997.0
2007-02-15 06:18:00,120.065,120.082,120.052,120.082,334500004.0
2007-02-15 06:19:00,120.083,120.083,120.064,120.082,165699998.0
2007-02-15 06:20:00,120.078,120.098,120.071,120.095,330999993.0
2007-02-15 06:21:00,120.058,120.096,120.056,120.096,180400000.0
2007-02-15 06:22:00,120.097,120.097,120.062,120.062,132500002.0
2007-02-15 06:23:00,120.065,120.092,120.065,120.071,169099999.0
2007-02-15 06:24:00,120.089,120.097,120.086,120.087,281900001.0
2007-02-15 06:25:00,120.081,120.081,120.052,120.074,312100004.0
2007-02-15 06:26:00,120.067,120.09,120.058,120.08,418000002.0
2007-02-15 06:27:00,120.075,120.081,120.058,120.081,141899998.0
2007-02-15 06:28:00,120.075,120.079,120.05,120.067,323000009.0
2007-02-15 06:29:00,120.076,120.079,120.068,120.077,128400001.0
2007-02-15 06:30:00,120.071,120.071,120.053,120.069,189400003.0
2007-02-15 06:31:00,120.063,120.079,120.063,120.07,289399997.0
2007-02-15 06:32:00,120.07,120.08,120.057,120.08,217900000.0
2007-02-15 06:33:00,120.068,120.074,120.056,120.074,221499999.0
2007-02-15 06:34:00,120.084,120.107,120.084,120.106,330300001.0
2007-02-15 06:35:00,120.118,120.119,120.089,120.105,323599999.0
2007-02-15 06:36:00,120.107,120.107,120.098,120.1,261899998.0
2007-02-15 06:37:00,120.102,120.109,120.098,120.104,221199999.0
2007-02-15 06:38:00,120.1,120.111,120.095,120.096,170899995.0
2007-02-15 06:39:00,120.088,120.095,120.071,120.071,321500004.0
2007-02-15 06:40:00,120.083,120.097,120.062,120.096,272299995.0
2007-02-15 06:41:00,120.072,120.095,120.07,120.095,265800004.0
2007-02-15 06:42:00,120.087,120.105,120.085,120.105,131299999.0
2007-02-15 06:43:00,120.09,120.098,120.079,120.095,145400002.0
2007-02-15 06:44:00,120.1,120.111,120.095,120.096,254999995.0
2007-02-15 06:45:00,120.09,120.106,120.077,120.077,337499993.0
2007-02-15 06:46:00,120.1,120.1,120.085,120.1,168000000.0
2007-02-15 06:47:00,120.084,120.113,120.084,120.112,251199999.0
2007-02-15 06:48:00,120.112,120.114,120.101,120.108,382099999.0
2007-02-15 06:49:00,120.104,120.117,120.091,120.113,227200001.0
2007-02-15 06:50:00,120.113,120.113,120.087,120.11,121700000.0
2007-02-15 06:51:00,120.113,120.122,120.098,120.116,334600001.0
2007-02-15 06:52:00,120.127,120.127,120.096,120.12,242499994.0
2007-02-15 06:53:00,120.123,120.129,120.094,120.114,253400000.0
2007-02-15 06:54:00,120.128,120.141,120.127,120.141,213200000.0
2007-02-15 06:55:00,120.142,120.142,120.126,120.134,130399998.0
2007-02-15 06:56:00,120.132,120.142,120.125,120.138,272499997.0
2007-02-15 06:57:00,120.133,120.133,120.124,120.124,87899999.0
2007-02-15 06:58:00,120.111,120.123,120.093,120.123,283599998.0
2007-02-15 06:59:00,120.14,120.141,120.129,120.135,99900000.0
2007-02-15 07:00:00,120.141,120.141,120.122,120.129,207800002.0
2007-02-15 07:01:00,120.122,120.129,120.12,120.125,264200002.0
2007-02-15 07:02:00,120.127,120.127,120.091,120.109,186399997.0
2007-02-15 07:03:00,120.112,120.118,120.097,120.097,334600001.0
2007-02-15 07:04:00,120.095,120.106,120.086,120.098,413800001.0
2007-02-15 07:05:00,120.11,120.113,120.098,120.107,265900000.0
2007-02-15 07:06:00,120.103,120.109,120.068,120.068,247700003.0
2007-02-15 07:07:00,120.109,120.109,120.081,120.092,209600003.0
2007-02-15 07:08:00,120.076,120.106,120.067,120.106,196299997.0
2007-02-15 07:09:00,120.105,120.107,120.098,120.107,338399997.0
2007-02-15 07:10:00,120.099,120.112,120.098,120.112,462299995.0
2007-02-15 07:11:00,120.112,120.112,120.097,120.101,156900002.0
2007-02-15 07:12:00,120.104,120.125,120.099,120.125,130200002.0
2007-02-15 07:13:00,120.118,120.127,120.108,120.127,288699998.0
2007-02-15 07:14:00,120.123,120.13,120.112,120.121,229200002.0
2007-02-15 07:15:00,120.138,120.146,120.122,120.144,179800003.0
2007-02-15 07:16:00,120.135,120.155,120.126,120.155,187199997.0
2007-02-15 07:17:00,120.158,120.163,120.149,120.163,129900000.0
2007-02-15 07:18:00,120.148,120.149,120.14,120.14,95799998.0
2007-02-15 07:19:00,120.148,120.148,120.109,120.129,318300001.0
2007-02-15 07:20:00,120.131,120.131,120.112,120.122,161600002.0
2007-02-15 07:21:00,120.116,120.116,120.1,120.103,86700000.0
2007-02-15 07:22:00,120.103,120.108,120.091,120.108,13100000.0
2007-02-15 07:23:00,120.099,120.108,120.087,120.103,169000002.0
2007-02-15 07:24:00,120.096,120.11,120.096,120.1,227799999.0
2007-02-15 07:25:00,120.106,120.116,120.106,120.116,196400003.0
2007-02-15 07:26:00,120.103,120.108,120.091,120.106,257200001.0
2007-02-15 07:27:00,120.105,120.114,120.08,120.094,311400001.0
2007-02-15 07:28:00,120.105,120.105,120.081,120.101,197500000.0
2007-02-15 07:29:00,120.111,120.111,120.08,120.094,287599998.0
2007-02-15 07:30:00,120.067,120.095,120.067,120.081,353500002.0
2007-02-15 07:31:00,120.075,120.075,120.053,120.061,348000004.0
2007-02-15 07:32:00,120.067,120.072,120.048,120.072,500999997.0
2007-02-15 07:33:00,120.073,120.073,120.068,120.069,141699998.0
2007-02-15 07:34:00,120.069,120.078,120.052,120.073,198900001.0
2007-02-15 07:35:00,120.052,120.075,120.052,120.059,338200004.0
2007-02-15 07:36:00,120.054,120.073,120.043,120.063,240099999.0
2007-02-15 07:37:00,120.045,120.052,120.032,120.041,242599998.0
2007-02-15 07:38:00,120.05,120.05,120.043,120.048,136700004.0
2007-02-15 07:39:00,120.031,120.033,120.015,120.033,266599997.0
2007-02-15 07:40:00,120.038,120.045,120.036,120.037,159199999.0
2007-02-15 07:41:00,120.041,120.043,120.034,120.037,204399999.0
2007-02-15 07:42:00,120.02,120.02,120.002,120.02,232399998.0
2007-02-15 07:43:00,120.038,120.038,120.024,120.024,124400001.0
2007-02-15 07:44:00,120.019,120.031,120.01,120.012,205100000.0
2007-02-15 07:45:00,120.021,120.021,119.998,120.004,285599992.0
2007-02-15 07:46:00,120.007,120.018,119.997,120.001,206299999.0
2007-02-15 07:47:00,120.01,120.023,120.0,120.013,233500003.0
2007-02-15 07:48:00,120.01,120.014,120.0,120.001,302200003.0
2007-02-15 07:49:00,120.005,120.014,119.987,120.003,399100002.0
2007-02-15 07:50:00,120.003,120.003,119.998,120.0,137299998.0
2007-02-15 07:51:00,119.993,119.998,119.984,119.998,131999998.0
2007-02-15 07:52:00,119.99,120.008,119.976,120.008,297800000.0
2007-02-15 07:53:00,120.004,120.011,119.998,120.009,242099997.0
2007-02-15 07:54:00,119.994,119.994,119.957,119.99,228400003.0
2007-02-15 07:55:00,120.002,120.011,120.002,120.01,182799999.0
2007-02-15 07:56:00,120.008,120.008,119.997,120.001,106700000.0
2007-02-15 07:57:00,120.01,120.01,119.996,120.009,290400002.0
2007-02-15 07:58:00,119.996,120.012,119.979,120.008,309600000.0
2007-02-15 07:59:00,119.998,120.013,119.984,119.997,303499999.0
2007-02-15 08:00:00,119.998,119.998,119.965,119.987,173999998.0
2007-02-15 08:01:00,119.998,120.004,119.992,119.992,455499999.0
2007-02-15 08:02:00,119.993,120.0,119.987,119.99,237499998.0
2007-02-15 08:03:00,119.992,120.005,119.983,120.005,289299998.0
2007-02-15 08:04:00,120.01,120.022,120.009,120.015,273599997.0
2007-02-15 08:05:00,120.02,120.02,119.999,120.02,305899999.0
2007-02-15 08:06:00,119.998,120.031,119.989,120.002,260900002.0
2007-02-15 08:07:00,120.008,120.022,119.997,120.007,180099995.0
2007-02-15 08:08:00,120.03,120.04,120.026,120.03,342800004.0
2007-02-15 08:09:00,120.036,120.039,120.03,120.036,224099999.0
2007-02-15 08:10:00,120.031,120.04,120.031,120.039,234899999.0
2007-02-15 08:11:00,120.042,120.05,120.027,120.05,235299997.0
2007-02-15 08:12:00,120.048,120.06,120.034,120.06,234199996.0
2007-02-15 08:13:00,120.062,120.078,120.058,120.075,413700004.0
2007-02-15 08:14:00,120.074,120.09,120.068,120.08,358699994.0
2007-02-15 08:15:00,120.072,120.072,120.049,120.06,146100000.0
2007-02-15 08:16:00,120.072,120.084,120.072,120.082,265500007.0
2007-02-15 08:17:00,120.087,120.094,120.086,120.094,278099997.0
2007-02-15 08:18:00,120.098,120.098,120.06,120.064,192800002.0
2007-02-15 08:19:00,120.063,120.071,120.058,120.058,241299999.0
2007-02-15 08:20:00,120.053,120.063,120.041,120.061,80600001.0
2007-02-15 08:21:00,120.06,120.068,120.06,120.065,336700001.0
2007-02-15 08:22:00,120.06,120.065,120.06,120.065,146699997.0
2007-02-15 08:23:00,120.073,120.08,120.057,120.057,285600002.0
2007-02-15 08:24:00,120.055,120.062,120.048,120.058,326399997.0
2007-02-15 08:25:00,120.069,120.084,120.063,120.084,217899997.0
2007-02-15 08:26:00,120.092,120.099,120.083,120.083,105900003.0
2007-02-15 08:27:00,120.071,120.081,120.052,120.07,154900004.0
2007-02-15 08:28:00,120.049,120.066,120.048,120.066,363600006.0
2007-02-15 08:29:00,120.063,120.079,120.055,120.078,154500000.0
2007-02-15 08:30:00,120.077,120.081,120.077,120.081,125300001.0
2007-02-15 08:31:00,120.075,120.078,120.071,120.078,355100008.0
2007-02-15 08:32:00,120.08,120.088,120.071,120.081,316100004.0
2007-02-15 08:33:00,120.08,120.08,120.034,120.034,215199999.0
2007-02-15 08:34:00,120.044,120.05,120.028,120.042,192200003.0
2007-02-15 08:35:00,120.058,120.061,120.053,120.053,232099996.0
2007-02-15 08:36:00,120.049,120.058,120.035,120.039,273699994.0
2007-02-15 08:37:00,120.048,120.048,120.017,120.028,268200006.0
2007-02-15 08:38:00,120.025,120.036,120.025,120.034,93399999.0
2007-02-15 08:39:00,120.015,120.033,120.01,120.021,237599999.0
2007-02-15 08:40:00,120.038,120.038,119.993,119.996,248699998.0
2007-02-15 08:41:00,120.042,120.047,120.015,120.015,253100004.0
2007-02-15 08:42:00,120.041,120.041,120.027,120.027,103400001.0
2007-02-15 08:43:00,120.036,120.036,120.036,120.036,26900001.0
2007-02-15 08:44:00,120.02,120.042,120.009,120.034,313600000.0
2007-02-15 08:45:00,120.025,120.025,120.013,120.017,276800007.0
2007-02-15 08:46:00,120.007,120.007,119.997,120.005,55899998.0
2007-02-15 08:47:00,119.999,120.016,119.997,120.001,368499992.0
2007-02-15 08:48:00,119.976,119.976,119.928,119.932,213699999.0
2007-02-15 08:49:00,119.931,119.931,119.897,119.897,289699999.0
2007-02-15 08:50:00,119.9,119.919,119.9,119.917,289500004.0
2007-02-15 08:51:00,119.918,119.92,119.912,119.918,78600000.0
2007-02-15 08:52:00,119.926,119.944,119.926,119.937,209999998.0
2007-02-15 08:53:00,119.921,119.938,119.92,119.928,212499999.0
2007-02-15 08:54:00,119.935,119.943,119.928,119.941,444500002.0
2007-02-15 08:55:00,119.932,119.938,119.927,119.935,152999999.0
2007-02-15 08:56:00,119.945,119.952,119.943,119.946,133400001.0
2007-02-15 08:57:00,119.951,119.961,119.95,119.95,221999998.0
2007-02-15 08:58:00,119.947,119.951,119.943,119.951,175800002.0
2007-02-15 08:59:00,119.95,119.95,119.94,119.947,116700001.0
2007-02-15 09:00:00,119.952,119.952,119.935,119.935,314299992.0
2007-02-15 09:01:00,119.955,119.964,119.937,119.952,179100001.0
2007-02-15 09:02:00,119.96,119.96,119.934,119.934,163899996.0
2007-02-15 09:03:00,119.931,119.931,119.921,119.931,167199998.0
2007-02-15 09:04:00,119.932,119.932,119.921,119.927,276300001.0
2007-02-15 09:05:00,119.937,119.939,119.928,119.93,156599999.0
2007-02-15 09:06:00,119.91,119.91,119.892,119.893,103700001.0
2007-02-15 09:07:00,119.886,119.886,119.865,119.865,146000003.0
2007-02-15 09:08:00,119.86,119.86,119.851,119.855,192000000.0
2007-02-15 09:09:00,119.852,119.852,119.831,119.843,146200002.0
2007-02-15 09:10:00,119.852,119.904,119.852,119.892,304000004.0
2007-02-15 09:11:00,119.903,119.921,119.9,119.903,232400006.0
2007-02-15 09:12:00,119.9,119.93,119.897,119.93,256699998.0
2007-02-15 09:13:00,119.935,119.935,119.901,119.901,129000000.0
2007-02-15 09:14:00,119.901,119.908,119.871,119.871,181000002.0
2007-02-15 09:15:00,119.867,119.867,119.852,119.862,308499999.0
2007-02-15 09:16:00,119.863,119.873,119.854,119.868,156200000.0
2007-02-15 09:17:00,119.861,119.861,119.848,119.854,170700000.0
2007-02-15 09:18:00,119.862,119.862,119.846,119.857,272000003.0
2007-02-15 09:19:00,119.86,119.874,119.852,119.874,210700005.0
2007-02-15 09:20:00,119.882,119.905,119.882,119.905,55000002.0
2007-02-15 09:21:00,119.907,119.907,119.875,119.886,248700004.0
2007-02-15 09:22:00,119.895,119.91,119.893,119.905,197899999.0
2007-02-15 09:23:00,119.902,119.902,119.872,119.872,199300000.0
2007-02-15 09:24:00,119.872,119.872,119.853,119.853,95800002.0
2007-02-15 09:25:00,119.848,119.848,119.814,119.819,268699997.0
2007-02-15 09:26:00,119.833,119.842,119.825,119.836,152999998.0
2007-02-15 09:27:00,119.838,119.849,119.834,119.84,234799999.0
2007-02-15 09:28:00,119.864,119.89,119.849,119.89,273300001.0
2007-02-15 09:29:00,119.89,119.898,119.89,119.897,111800000.0
2007-02-15 09:30:00,119.906,119.925,119.905,119.925,233700002.0
2007-02-15 09:31:00,119.936,119.938,119.929,119.936,135800001.0
2007-02-15 09:32:00,119.936,119.936,119.92,119.925,150400000.0
2007-02-15 09:33:00,119.919,119.931,119.911,119.931,202300004.0
2007-02-15 09:34:00,119.929,119.944,119.927,119.935,156599999.0
2007-02-15 09:35:00,119.933,119.933,119.88,119.884,221099996.0
2007-02-15 09:36:00,119.878,119.878,119.826,119.829,256799996.0
2007-02-15 09:37:00,119.845,119.859,119.838,119.859,230900000.0
2007-02-15 09:38:00,119.868,119.868,119.855,119.862,314200003.0
2007-02-15 09:39:00,119.864,119.864,119.855,119.856,200899999.0
2007-02-15 09:40:00,119.862,119.877,119.856,119.874,292799995.0
2007-02-15 09:41:00,119.878,119.886,119.864,119.881,319900002.0
2007-02-15 09:42:00,119.881,119.882,119.851,119.851,102299997.0
2007-02-15 09:43:00,119.85,119.85,119.835,119.843,282099995.0
2007-02-15 09:44:00,119.862,119.871,119.859,119.862,90900000.0
2007-02-15 09:45:00,119.856,119.856,119.84,119.84,107399997.0
2007-02-15 09:46:00,119.832,119.849,119.825,119.849,255700000.0
2007-02-15 09:47:00,119.852,119.853,119.844,119.847,133600001.0
2007-02-15 09:48:00,119.839,119.87,119.839,119.87,315499997.0
2007-02-15 09:49:00,119.866,119.882,119.866,119.882,366100002.0
2007-02-15 09:50:00,119.889,119.931,119.889,119.931,170800001.0
2007-02-15 09:51:00,119.922,119.942,119.922,119.942,228400005.0
2007-02-15 09:52:00,119.933,119.934,119.894,119.909,243100004.0
2007-02-15 09:53:00,119.914,119.914,119.902,119.902,64900000.0
2007-02-15 09:54:00,119.904,119.906,119.901,119.902,89800001.0
2007-02-15 09:55:00,119.912,119.912,119.901,119.907,253300004.0
2007-02-15 09:56:00,119.915,119.921,119.912,119.912,244900002.0
2007-02-15 09:57:00,119.911,119.927,119.911,119.925,238699999.0
2007-02-15 09:58:00,119.927,119.932,119.92,119.921,187400003.0
2007-02-15 09:59:00,119.922,119.945,119.922,119.945,108900004.0
2007-02-15 10:00:00,119.947,119.991,119.946,119.966,309099992.0
2007-02-15 10:01:00,119.982,119.987,119.968,119.976,350900000.0
2007-02-15 10:02:00,119.97,119.97,119.959,119.96,143499995.0
2007-02-15 10:03:00,119.95,119.96,119.946,119.952,184900004.0
2007-02-15 10:04:00,119.939,119.948,119.938,119.947,201300001.0
2007-02-15 10:05:00,119.931,119.939,119.918,119.931,279800000.0
2007-02-15 10:06:00,119.945,119.956,119.935,119.935,147500000.0
2007-02-15 10:07:00,119.932,119.932,119.907,119.923,287299999.0
2007-02-15 10:08:00,119.915,119.915,119.89,119.897,231900003.0
2007-02-15 10:09:00,119.907,119.921,119.905,119.918,124099998.0
2007-02-15 10:10:00,119.922,119.926,119.913,119.913,361399994.0
2007-02-15 10:11:00,119.923,119.936,119.923,119.935,155000003.0
2007-02-15 10:12:00,119.948,119.979,119.948,119.969,216299997.0
2007-02-15 10:13:00,119.972,119.991,119.972,119.991,134000000.0
2007-02-15 10:14:00,119.997,120.008,119.97,120.0,184099998.0
2007-02-15 10:15:00,120.01,120.014,119.995,120.01,275999997.0
2007-02-15 10:16:00,120.005,120.011,119.999,120.008,369900002.0
2007-02-15 10:17:00,120.005,120.012,120.0,120.012,114900000.0
2007-02-15 10:18:00,120.017,120.053,120.007,120.053,312600003.0
2007-02-15 10:19:00,120.049,120.049,120.018,120.018,271899994.0
2007-02-15 10:20:00,120.036,120.098,120.036,120.084,336900002.0
2007-02-15 10:21:00,120.081,120.081,120.046,120.046,78700000.0
2007-02-15 10:22:00,120.028,120.041,120.025,120.026,176500002.0
2007-02-15 10:23:00,120.018,120.021,120.009,120.012,127299999.0
2007-02-15 10:24:00,120.013,120.023,120.005,120.023,243499999.0
2007-02-15 10:25:00,120.023,120.023,119.986,119.995,365300001.0
2007-02-15 10:26:00,119.988,119.988,119.96,119.967,325900005.0
2007-02-15 10:27:00,119.956,119.956,119.941,119.945,162200003.0
2007-02-15 10:28:00,119.957,119.957,119.945,119.945,35900001.0
2007-02-15 10:29:00,119.943,119.962,119.943,119.96,231599994.0
2007-02-15 10:30:00,119.96,119.978,119.96,119.968,199600005.0
2007-02-15 10:31:00,119.97,119.976,119.96,119.969,190099999.0
2007-02-15 10:32:00,119.966,119.989,119.966,119.979,309699998.0
2007-02-15 10:33:00,119.965,119.987,119.954,119.987,136199999.0
2007-02-15 10:34:00,119.988,119.99,119.969,119.969,228200001.0
2007-02-15 10:35:00,119.963,119.981,119.963,119.978,281399996.0
2007-02-15 10:36:00,119.975,119.983,119.969,119.97,327299994.0
2007-02-15 10:37:00,119.978,119.978,119.972,119.978,80299998.0
2007-02-15 10:38:00,119.987,119.987,119.974,119.981,306400005.0
2007-02-15 10:39:00,119.98,119.987,119.97,119.987,197500002.0
2007-02-15 10:40:00,119.975,119.99,119.975,119.99,180200004.0
2007-02-15 10:41:00,119.985,119.987,119.983,119.983,79100002.0
2007-02-15 10:42:00,119.99,120.0,119.989,119.995,198700000.0
2007-02-15 10:43:00,119.998,120.029,119.998,120.027,310000003.0
2007-02-15 10:44:00,120.022,120.04,119.999,119.999,267899999.0
2007-02-15 10:45:00,120.005,120.014,119.996,120.005,398999989.0
2007-02-15 10:46:00,120.003,120.013,119.998,120.013,122699996.0
2007-02-15 10:47:00,120.022,120.104,120.018,120.09,335300004.0
2007-02-15 10:48:00,120.098,120.108,120.088,120.103,361600003.0
2007-02-15 10:49:00,120.12,120.17,120.12,120.17,126900004.0
2007-02-15 10:50:00,120.182,120.185,120.129,120.129,212599998.0
2007-02-15 10:51:00,120.135,120.141,120.132,120.136,225500002.0
2007-02-15 10:52:00,120.137,120.137,120.111,120.113,169399998.0
2007-02-15 10:53:00,120.108,120.108,120.08,120.08,216400000.0
2007-02-15 10:54:00,120.072,120.095,120.072,120.095,124300003.0
2007-02-15 10:55:00,120.097,120.132,120.097,120.117,394699998.0
2007-02-15 10:56:00,120.113,120.118,120.101,120.107,136700003.0
2007-02-15 10:57:00,120.096,120.096,120.087,120.089,262700007.0
2007-02-15 10:58:00,120.085,120.105,120.079,120.105,132600000.0
2007-02-15 10:59:00,120.095,120.113,120.08,120.108,99100000.0
2007-02-15 11:00:00,120.113,120.122,120.106,120.122,151200001.0
2007-02-15 11:01:00,120.132,120.166,120.13,120.166,397600004.0
2007-02-15 11:02:00,120.187,120.257,120.187,120.256,293600001.0
2007-02-15 11:03:00,120.245,120.245,120.221,120.231,253999999.0
2007-02-15 11:04:00,120.22,120.22,120.203,120.21,323399999.0
2007-02-15 11:05:00,120.203,120.205,120.181,120.181,332699997.0
2007-02-15 11:06:00,120.19,120.19,120.182,120.182,97799999.0
2007-02-15 11:07:00,120.171,120.171,120.155,120.155,196099995.0
2007-02-15 11:08:00,120.148,120.153,120.14,120.153,280199993.0
2007-02-15 11:09:00,120.161,120.168,120.157,120.162,286099998.0
2007-02-15 11:10:00,120.168,120.175,120.155,120.172,236200002.0
2007-02-15 11:11:00,120.172,120.174,120.165,120.172,185200002.0
2007-02-15 11:12:00,120.17,120.172,120.158,120.172,390700000.0
2007-02-15 11:13:00,120.168,120.169,120.16,120.162,275400005.0
2007-02-15 11:14:00,120.161,120.188,120.146,120.188,338100004.0
2007-02-15 11:15:00,120.205,120.211,120.174,120.198,121400003.0
2007-02-15 11:16:00,120.2,120.217,120.195,120.208,346800004.0
2007-02-15 11:17:00,120.209,120.209,120.198,120.204,215999998.0
2007-02-15 11:18:00,120.209,120.216,120.207,120.216,405200001.0
2007-02-15 11:19:00,120.205,120.205,120.198,120.199,186699996.0
2007-02-15 11:20:00,120.201,120.201,120.182,120.19,181300000.0
2007-02-15 11:21:00,120.19,120.2,120.165,120.165,145300001.0
2007-02-15 11:22:00,120.168,120.173,120.165,120.166,296799996.0
2007-02-15 11:23:00,120.176,120.189,120.176,120.182,136900000.0
2007-02-15 11:24:00,120.173,120.19,120.173,120.179,307899995.0
2007-02-15 11:25:00,120.175,120.179,120.165,120.175,277899995.0
2007-02-15 11:26:00,120.175,120.175,120.159,120.159,126100004.0
2007-02-15 11:27:00,120.172,120.181,120.165,120.177,188399999.0
2007-02-15 11:28:00,120.175,120.175,120.15,120.162,322199997.0
2007-02-15 11:29:00,120.18,120.204,120.18,120.196,269999999.0
2007-02-15 11:30:00,120.2,120.216,120.189,120.216,186499998.0
2007-02-15 11:31:00,120.248,120.306,120.248,120.306,55299999.0
2007-02-15 11:32:00,120.291,120.295,120.27,120.271,188000002.0
2007-02-15 11:33:00,120.281,120.281,120.27,120.27,179799999.0
2007-02-15 11:34:00,120.28,120.32,120.28,120.32,178199999.0
2007-02-15 11:35:00,120.332,120.336,120.319,120.33,155900001.0
2007-02-15 11:36:00,120.337,120.351,120.329,120.351,254699994.0
2007-02-15 11:37:00,120.348,120.359,120.325,120.334,200600000.0
2007-02-15 11:38:00,120.332,120.332,120.321,120.321,233700004.0
2007-02-15 11:39:00,120.323,120.347,120.312,120.347,223300004.0
2007-02-15 11:40:00,120.332,120.346,120.324,120.34,312800000.0
2007-02-15 11:41:00,120.33,120.346,120.33,120.339,227900001.0
2007-02-15 11:42:00,120.337,120.34,120.324,120.328,108600001.0
2007-02-15 11:43:00,120.324,120.324,120.265,120.265,271199996.0
2007-02-15 11:44:00,120.275,120.28,120.265,120.265,207200002.0
2007-02-15 11:45:00,120.261,120.261,120.239,120.258,338000001.0
2007-02-15 11:46:00,120.263,120.318,120.263,120.318,206899998.0
2007-02-15 11:47:00,120.32,120.32,120.306,120.307,112299998.0
2007-02-15 11:48:00,120.282,120.282,120.23,120.236,190699994.0
2007-02-15 11:49:00,120.25,120.25,120.232,120.245,156400002.0
2007-02-15 11:50:00,120.235,120.247,120.23,120.238,270899996.0
2007-02-15 11:51:00,120.228,120.241,120.228,120.237,228399998.0
2007-02-15 11:52:00,120.24,120.24,120.215,120.232,291300003.0
2007-02-15 11:53:00,120.225,120.247,120.225,120.243,202000002.0
2007-02-15 11:54:00,120.247,120.254,120.239,120.239,312800001.0
2007-02-15 11:55:00,120.227,120.24,120.221,120.24,310899999.0
2007-02-15 11:56:00,120.245,120.247,120.233,120.236,192599999.0
2007-02-15 11:57:00,120.241,120.251,120.241,120.241,134400001.0
2007-02-15 11:58:00,120.25,120.264,120.25,120.26,136199999.0
2007-02-15 11:59:00,120.265,120.274,120.265,120.27,168999999.0
2007-02-15 12:00:00,120.273,120.276,120.263,120.276,208000000.0
2007-02-15 12:01:00,120.288,120.288,120.275,120.275,194400002.0
2007-02-15 12:02:00,120.279,120.287,120.275,120.287,180999998.0
2007-02-15 12:03:00,120.294,120.307,120.287,120.299,180300002.0
2007-02-15 12:04:00,120.301,120.301,120.283,120.292,201200005.0
2007-02-15 12:05:00,120.3,120.312,120.3,120.312,184399996.0
2007-02-15 12:06:00,120.317,120.333,120.316,120.32,293500008.0
2007-02-15 12:07:00,120.327,120.327,120.312,120.318,376800003.0
2007-02-15 12:08:00,120.307,120.314,120.299,120.304,217699999.0
2007-02-15 12:09:00,120.294,120.319,120.293,120.31,335100002.0
2007-02-15 12:10:00,120.318,120.318,120.287,120.296,319200004.0
2007-02-15 12:11:00,120.305,120.309,120.292,120.307,367599997.0
2007-02-15 12:12:00,120.315,120.315,120.299,120.307,125199999.0
2007-02-15 12:13:00,120.3,120.3,120.279,120.285,178599998.0
2007-02-15 12:14:00,120.29,120.297,120.279,120.28,397900006.0
2007-02-15 12:15:00,120.283,120.283,120.275,120.278,242300001.0
2007-02-15 12:16:00,120.276,120.289,120.276,120.28,286700004.0
2007-02-15 12:17:00,120.286,120.286,120.268,120.275,134600000.0
2007-02-15 12:18:00,120.269,120.281,120.258,120.281,259800004.0
2007-02-15 12:19:00,120.281,120.291,120.255,120.255,278399997.0
2007-02-15 12:20:00,120.242,120.242,120.216,120.222,256599998.0
2007-02-15 12:21:00,120.225,120.233,120.221,120.233,142199999.0
2007-02-15 12:22:00,120.23,120.231,120.223,120.231,62599999.0
2007-02-15 12:23:00,120.22,120.22,120.185,120.188,208500002.0
2007-02-15 12:24:00,120.19,120.2,120.183,120.2,231299999.0
2007-02-15 12:25:00,120.193,120.217,120.193,120.216,166600002.0
2007-02-15 12:26:00,120.192,120.214,120.175,120.214,182200000.0
2007-02-15 12:27:00,120.23,120.245,120.229,120.24,266299998.0
2007-02-15 12:28:00,120.24,120.249,120.221,120.221,166999995.0
2007-02-15 12:29:00,120.222,120.222,120.214,120.218,212700001.0
2007-02-15 12:30:00,120.213,120.213,120.199,120.206,254300003.0
2007-02-15 12:31:00,120.198,120.198,120.184,120.184,156600001.0
2007-02-15 12:32:00,120.207,120.207,120.176,120.184,252399996.0
2007-02-15 12:33:00,120.21,120.211,120.188,120.202,186199998.0
2007-02-15 12:34:00,120.202,120.202,120.182,120.182,295200000.0
2007-02-15 12:35:00,120.198,120.199,120.169,120.189,302700003.0
2007-02-15 12:36:00,120.193,120.199,120.187,120.199,257100006.0
2007-02-15 12:37:00,120.195,120.205,120.187,120.205,201400003.0
2007-02-15 12:38:00,120.202,120.216,120.201,120.215,178499998.0
2007-02-15 12:39:00,120.215,120.221,120.203,120.213,134700003.0
2007-02-15 12:40:00,120.206,120.211,120.191,120.198,189900001.0
2007-02-15 12:41:00,120.183,120.183,120.158,120.162,354100001.0
2007-02-15 12:42:00,120.171,120.198,120.151,120.175,312300003.0
2007-02-15 12:43:00,120.138,120.164,120.125,120.156,247199998.0
2007-02-15 12:44:00,120.152,120.163,120.142,120.142,281099998.0
2007-02-15 12:45:00,120.155,120.161,120.151,120.157,255199998.0
2007-02-15 12:46:00,120.153,120.153,120.14,120.141,333999998.0
2007-02-15 12:47:00,120.142,120.142,120.12,120.12,192100000.0
2007-02-15 12:48:00,120.108,120.11,120.096,120.099,329299997.0
2007-02-15 12:49:00,120.096,120.096,120.089,120.093,387100007.0
2007-02-15 12:50:00,120.094,120.111,120.094,120.097,288100001.0
2007-02-15 12:51:00,120.102,120.119,120.102,120.112,225799999.0
2007-02-15 12:52:00,120.103,120.106,120.086,120.101,160399995.0
2007-02-15 12:53:00,120.107,120.121,120.105,120.121,192500003.0
2007-02-15 12:54:00,120.112,120.112,120.108,120.108,37300001.0
2007-02-15 12:55:00,120.108,120.111,120.097,120.111,72099999.0
2007-02-15 12:56:00,120.1,120.1,120.074,120.083,117599999.0
2007-02-15 12:57:00,120.077,120.077,120.062,120.064,312200001.0
2007-02-15 12:58:00,120.075,120.083,120.068,120.072,247699999.0
2007-02-15 12:59:00,120.072,120.081,120.058,120.081,388600000.0
2007-02-15 13:00:00,120.08,120.08,120.062,120.071,241800005.0
2007-02-15 13:01:00,120.069,120.074,120.066,120.07,249600004.0
2007-02-15 13:02:00,120.079,120.079,120.076,120.076,81400002.0
2007-02-15 13:03:00,120.068,120.068,120.051,120.066,157300002.0
2007-02-15 13:04:00,120.063,120.073,120.062,120.062,303200001.0
2007-02-15 13:05:00,120.057,120.067,120.057,120.057,362300000.0
2007-02-15 13:06:00,120.062,120.062,120.049,120.049,132600001.0
2007-02-15 13:07:00,120.05,120.056,120.044,120.049,378999998.0
2007-02-15 13:08:00,120.059,120.066,120.049,120.049,219199999.0
2007-02-15 13:09:00,120.06,120.06,120.054,120.054,306499995.0
2007-02-15 13:10:00,120.063,120.085,120.061,120.085,224299998.0
2007-02-15 13:11:00,120.078,120.1,120.075,120.1,130999998.0
2007-02-15 13:12:00,120.102,120.11,120.095,120.095,353799998.0
2007-02-15 13:13:00,120.09,120.09,120.073,120.073,143299999.0
2007-02-15 13:14:00,120.081,120.092,120.081,120.082,257100001.0
2007-02-15 13:15:00,120.073,120.073,120.051,120.072,85900002.0
2007-02-15 13:16:00,120.078,120.092,120.078,120.089,132599997.0
2007-02-15 13:17:00,120.097,120.105,120.084,120.092,239200002.0
2007-02-15 13:18:00,120.114,120.118,120.111,120.118,145400003.0
2007-02-15 13:19:00,120.133,120.162,120.133,120.156,113499999.0
2007-02-15 13:20:00,120.158,120.16,120.142,120.142,276799999.0
2007-02-15 13:21:00,120.144,120.152,120.135,120.152,170599998.0
2007-02-15 13:22:00,120.152,120.16,120.138,120.138,386499996.0
2007-02-15 13:23:00,120.133,120.14,120.113,120.122,202100005.0
2007-02-15 13:24:00,120.119,120.119,120.104,120.106,195200000.0
2007-02-15 13:25:00,120.113,120.115,120.108,120.115,58400000.0
2007-02-15 13:26:00,120.11,120.114,120.107,120.107,122899998.0
2007-02-15 13:27:00,120.099,120.099,120.086,120.086,193299995.0
2007-02-15 13:28:00,120.1,120.11,120.1,120.106,170000001.0
2007-02-15 13:29:00,120.102,120.102,120.087,120.095,220600003.0
2007-02-15 13:30:00,120.085,120.092,120.07,120.07,221800001.0
2007-02-15 13:31:00,120.073,120.076,120.065,120.071,186900003.0
2007-02-15 13:32:00,120.083,120.094,120.083,120.088,441300003.0
2007-02-15 13:33:00,120.094,120.1,120.081,120.1,214400002.0
2007-02-15 13:34:00,120.09,120.1,120.089,120.089,327000000.0
2007-02-15 13:35:00,120.086,120.098,120.065,120.065,268999997.0
2007-02-15 13:36:00,120.064,120.077,120.054,120.073,392300001.0
2007-02-15 13:37:00,120.079,120.092,120.073,120.092,221600004.0
2007-02-15 13:38:00,120.085,120.091,120.067,120.072,205800003.0
2007-02-15 13:39:00,120.082,120.082,120.073,120.074,159199996.0
2007-02-15 13:40:00,120.09,120.095,120.074,120.093,206099996.0
2007-02-15 13:41:00,120.094,120.107,120.089,120.089,275000000.0
2007-02-15 13:42:00,120.097,120.109,120.097,120.106,120700001.0
2007-02-15 13:43:00,120.11,120.12,120.11,120.12,136500002.0
2007-02-15 13:44:00,120.117,120.121,120.109,120.11,165000002.0
2007-02-15 13:45:00,120.105,120.105,120.089,120.101,245700002.0
2007-02-15 13:46:00,120.087,120.119,120.079,120.108,200199998.0
2007-02-15 13:47:00,120.113,120.113,120.098,120.105,212699998.0
2007-02-15 13:48:00,120.107,120.114,120.102,120.113,133999999.0
2007-02-15 13:49:00,120.108,120.118,120.1,120.1,162400001.0
2007-02-15 13:50:00,120.096,120.11,120.089,120.097,321800008.0
2007-02-15 13:51:00,120.096,120.108,120.095,120.106,166400004.0
2007-02-15 13:52:00,120.1,120.11,120.1,120.108,334899999.0
2007-02-15 13:53:00,120.1,120.117,120.099,120.107,114599996.0
2007-02-15 13:54:00,120.112,120.123,120.104,120.105,280100002.0
2007-02-15 13:55:00,120.095,120.106,120.081,120.106,139400003.0
2007-02-15 13:56:00,120.103,120.11,120.094,120.097,349400000.0
2007-02-15 13:57:00,120.094,120.1,120.091,120.098,288300002.0
2007-02-15 13:58:00,120.096,120.097,120.083,120.097,227699999.0
2007-02-15 13:59:00,120.095,120.101,120.083,120.093,192000003.0
2007-02-15 14:00:00,120.097,120.097,120.08,120.086,205599999.0
2007-02-15 14:01:00,120.085,120.088,120.05,120.056,242100005.0
2007-02-15 14:02:00,120.077,120.083,120.074,120.08,78899999.0
2007-02-15 14:03:00,120.081,120.094,120.081,120.085,80200002.0
2007-02-15 14:04:00,120.082,120.082,120.053,120.06,277800006.0
2007-02-15 14:05:00,120.059,120.07,120.053,120.067,194199999.0
2007-02-15 14:06:00,120.074,120.088,120.073,120.086,196299995.0
2007-02-15 14:07:00,120.086,120.092,120.083,120.089,98400000.0
2007-02-15 14:08:00,120.088,120.088,120.072,120.078,354800000.0
2007-02-15 14:09:00,120.077,120.077,120.061,120.067,235500002.0
2007-02-15 14:10:00,120.075,120.086,120.053,120.053,170299997.0
2007-02-15 14:11:00,120.061,120.061,120.04,120.04,260100002.0
2007-02-15 14:12:00,120.028,120.046,120.028,120.045,42000001.0
2007-02-15 14:13:00,120.036,120.055,120.035,120.055,264300005.0
2007-02-15 14:14:00,120.06,120.06,120.039,120.042,234500001.0
2007-02-15 14:15:00,120.04,120.04,120.022,120.022,182899995.0
2007-02-15 14:16:00,120.02,120.025,119.993,120.003,212200003.0
2007-02-15 14:17:00,120.027,120.046,120.027,120.045,265600004.0
2007-02-15 14:18:00,120.042,120.059,120.042,120.058,192000001.0
2007-02-15 14:19:00,120.064,120.073,120.064,120.067,268900001.0
2007-02-15 14:20:00,120.067,120.077,120.046,120.063,267199997.0
2007-02-15 14:21:00,120.077,120.079,120.06,120.06,269399997.0
2007-02-15 14:22:00,120.065,120.071,120.052,120.071,29700000.0
2007-02-15 14:23:00,120.082,120.082,120.072,120.074,221900000.0
2007-02-15 14:24:00,120.073,120.073,120.06,120.06,384399999.0
2007-02-15 14:25:00,120.065,120.078,120.064,120.073,153800001.0
2007-02-15 14:26:00,120.082,120.089,120.073,120.073,284500006.0
2007-02-15 14:27:00,120.08,120.106,120.08,120.101,259599995.0
2007-02-15 14:28:00,120.103,120.112,120.101,120.101,233599995.0
2007-02-15 14:29:00,120.103,120.11,120.103,120.107,44100000.0
2007-02-15 14:30:00,120.093,120.102,120.079,120.102,258199999.0
2007-02-15 14:31:00,120.108,120.108,120.076,120.095,206199997.0
2007-02-15 14:32:00,120.096,120.096,120.082,120.092,152099997.0
2007-02-15 14:33:00,120.092,120.092,120.08,120.08,275099998.0
2007-02-15 14:34:00,120.097,120.097,120.077,120.077,269699996.0
2007-02-15 14:35:00,120.059,120.076,120.052,120.064,355299999.0
2007-02-15 14:36:00,120.072,120.085,120.072,120.085,190899999.0
2007-02-15 14:37:00,120.097,120.097,120.086,120.093,378500000.0
2007-02-15 14:38:00,120.088,120.09,120.08,120.088,265900000.0
2007-02-15 14:39:00,120.087,120.088,120.07,120.07,218799995.0
2007-02-15 14:40:00,120.084,120.085,120.061,120.082,278300004.0
2007-02-15 14:41:00,120.088,120.093,120.086,120.093,106600000.0
2007-02-15 14:42:00,120.095,120.105,120.085,120.1,314400007.0
2007-02-15 14:43:00,120.109,120.11,120.089,120.107,193400000.0
2007-02-15 14:44:00,120.088,120.1,120.079,120.1,218499998.0
2007-02-15 14:45:00,120.1,120.106,120.085,120.095,311600000.0
2007-02-15 14:46:00,120.088,120.106,120.086,120.106,129499997.0
2007-02-15 14:47:00,120.092,120.092,120.064,120.089,169700000.0
2007-02-15 14:48:00,120.088,120.103,120.079,120.103,152800001.0
2007-02-15 14:49:00,120.087,120.105,120.08,120.104,499200005.0
2007-02-15 14:50:00,120.097,120.097,120.066,120.089,191200000.0
2007-02-15 14:51:00,120.103,120.109,120.082,120.09,243300000.0
2007-02-15 14:52:00,120.095,120.101,120.076,120.093,333799995.0
2007-02-15 14:53:00,120.09,120.103,120.089,120.1,510599994.0
2007-02-15 14:54:00,120.097,120.097,120.089,120.095,123300002.0
2007-02-15 14:55:00,120.083,120.088,120.059,120.087,277300005.0
2007-02-15 14:56:00,120.082,120.088,120.068,120.084,294100000.0
2007-02-15 14:57:00,120.087,120.103,120.083,120.103,322000000.0
2007-02-15 14:58:00,120.075,120.098,120.059,120.091,215400003.0
2007-02-15 14:59:00,120.103,120.109,120.074,120.092,124000003.0
2007-02-15 15:00:00,120.099,120.11,120.097,120.099,134500003.0
2007-02-15 15:01:00,120.108,120.111,120.097,120.097,293200007.0
2007-02-15 15:02:00,120.112,120.118,120.103,120.107,237599995.0
2007-02-15 15:03:00,120.11,120.118,120.1,120.114,186599998.0
2007-02-15 15:04:00,120.107,120.108,120.088,120.092,250999999.0
2007-02-15 15:05:00,120.092,120.106,120.082,120.106,146400001.0
2007-02-15 15:06:00,120.095,120.105,120.095,120.105,146799997.0
2007-02-15 15:07:00,120.083,120.103,120.075,120.103,157099999.0
2007-02-15 15:08:00,120.1,120.104,120.095,120.101,165600000.0
2007-02-15 15:09:00,120.094,120.1,120.078,120.1,325399993.0
2007-02-15 15:10:00,120.093,120.099,120.092,120.099,228300003.0
2007-02-15 15:11:00,120.1,120.1,120.093,120.093,289800004.0
2007-02-15 15:12:00,120.097,120.097,120.089,120.089,99900002.0
2007-02-15 15:13:00,120.095,120.095,120.083,120.09,305599994.0
2007-02-15 15:14:00,120.093,120.097,120.083,120.097,260599996.0
2007-02-15 15:15:00,120.087,120.096,120.087,120.096,168899999.0
2007-02-15 15:16:00,120.08,120.093,120.039,120.039,213100002.0
2007-02-15 15:17:00,120.088,120.093,120.087,120.093,191700003.0
2007-02-15 15:18:00,120.098,120.098,120.078,120.078,217900003.0
2007-02-15 15:19:00,120.098,120.11,120.098,120.1,188199998.0
2007-02-15 15:20:00,120.114,120.178,120.114,120.175,383399995.0
2007-02-15 15:21:00,120.177,120.177,120.146,120.153,318300006.0
2007-02-15 15:22:00,120.161,120.17,120.157,120.157,115800000.0
2007-02-15 15:23:00,120.158,120.167,120.144,120.148,263100000.0
2007-02-15 15:24:00,120.161,120.167,120.144,120.144,457700001.0
2007-02-15 15:25:00,120.142,120.147,120.133,120.142,246200000.0
2007-02-15 15:26:00,120.143,120.143,120.124,120.124,216999997.0
2007-02-15 15:27:00,120.121,120.121,120.106,120.115,299500007.0
2007-02-15 15:28:00,120.115,120.119,120.102,120.115,184500001.0
2007-02-15 15:29:00,120.105,120.118,120.1,120.101,361899998.0
2007-02-15 15:30:00,120.112,120.135,120.097,120.097,109600001.0
2007-02-15 15:31:00,120.102,120.109,120.069,120.09,449999995.0
2007-02-15 15:32:00,120.088,120.13,120.088,120.13,256699997.0
2007-02-15 15:33:00,120.135,120.135,120.106,120.11,189599994.0
2007-02-15 15:34:00,120.097,120.097,120.088,120.093,112500000.0
2007-02-15 15:35:00,120.083,120.086,120.058,120.058,265600000.0
2007-02-15 15:36:00,120.057,120.061,120.047,120.05,262700001.0
2007-02-15 15:37:00,120.043,120.055,120.029,120.055,230200004.0
2007-02-15 15:38:00,120.072,120.081,120.062,120.079,236699999.0
2007-02-15 15:39:00,120.072,120.078,120.065,120.07,193300000.0
2007-02-15 15:40:00,120.072,120.089,120.072,120.086,261999996.0
2007-02-15 15:41:00,120.076,120.076,120.056,120.056,149599999.0
2007-02-15 15:42:00,120.052,120.074,120.049,120.049,481599994.0
2007-02-15 15:43:00,120.054,120.07,120.047,120.07,191599999.0
2007-02-15 15:44:00,120.063,120.087,120.063,120.072,205500003.0
2007-02-15 15:45:00,120.077,120.087,120.072,120.072,215099999.0
2007-02-15 15:46:00,120.076,120.08,120.063,120.063,306200005.0
2007-02-15 15:47:00,120.064,120.076,120.063,120.063,135800000.0
2007-02-15 15:48:00,120.071,120.071,120.052,120.052,363400002.0
2007-02-15 15:49:00,120.049,120.058,120.049,120.055,149800000.0
2007-02-15 15:50:00,120.055,120.058,120.032,120.037,361000001.0
2007-02-15 15:51:00,120.047,120.049,120.036,120.044,278399998.0
2007-02-15 15:52:00,120.052,120.053,120.046,120.053,138200003.0
2007-02-15 15:53:00,120.05,120.053,120.038,120.053,182300003.0
2007-02-15 15:54:00,120.062,120.064,120.054,120.062,224699998.0
2007-02-15 15:55:00,120.068,120.077,120.059,120.07,340300002.0
2007-02-15 15:56:00,120.067,120.078,120.067,120.078,309100004.0
2007-02-15 15:57:00,120.07,120.088,120.07,120.086,283000004.0
2007-02-15 15:58:00,120.08,120.089,120.078,120.08,295800001.0
2007-02-15 15:59:00,120.081,120.087,120.076,120.081,296200002.0
2007-02-15 16:00:00,120.067,120.067,119.938,119.943,203900003.0
2007-02-15 16:01:00,119.956,120.019,119.956,120.005,379800000.0
2007-02-15 16:02:00,120.007,120.013,119.977,119.977,225500001.0
2007-02-15 16:03:00,119.983,119.99,119.975,119.99,342199998.0
2007-02-15 16:04:00,119.978,119.979,119.962,119.97,239999995.0
2007-02-15 16:05:00,119.95,119.961,119.939,119.939,312999999.0
2007-02-15 16:06:00,119.937,119.941,119.923,119.928,126399998.0
2007-02-15 16:07:00,119.919,119.919,119.888,119.888,236100005.0
2007-02-15 16:08:00,119.89,119.898,119.875,119.898,218699993.0
2007-02-15 16:09:00,119.885,119.885,119.866,119.873,360699996.0
2007-02-15 16:10:00,119.889,119.907,119.881,119.907,129000001.0
2007-02-15 16:11:00,119.93,119.949,119.93,119.949,155699998.0
2007-02-15 16:12:00,119.951,119.959,119.943,119.952,142100002.0
2007-02-15 16:13:00,119.957,119.959,119.943,119.955,331299999.0
2007-02-15 16:14:00,119.954,119.963,119.929,119.931,255399999.0
2007-02-15 16:15:00,119.909,119.916,119.878,119.878,289199997.0
2007-02-15 16:16:00,119.875,119.88,119.86,119.866,294300001.0
2007-02-15 16:17:00,119.861,119.87,119.857,119.857,210599995.0
2007-02-15 16:18:00,119.854,119.859,119.851,119.857,222899999.0
2007-02-15 16:19:00,119.87,119.878,119.869,119.869,149500001.0
2007-02-15 16:20:00,119.876,119.887,119.865,119.865,386100000.0
2007-02-15 16:21:00,119.862,119.862,119.844,119.845,261799998.0
2007-02-15 16:22:00,119.848,119.872,119.845,119.872,143600001.0
2007-02-15 16:23:00,119.879,119.883,119.866,119.878,123399997.0
2007-02-15 16:24:00,119.886,119.886,119.867,119.872,257399998.0
2007-02-15 16:25:00,119.872,119.88,119.867,119.878,309200004.0
2007-02-15 16:26:00,119.875,119.901,119.875,119.901,320399999.0
2007-02-15 16:27:00,119.892,119.892,119.876,119.888,212100001.0
2007-02-15 16:28:00,119.898,119.911,119.895,119.905,281199996.0
2007-02-15 16:29:00,119.913,119.921,119.91,119.916,352499999.0
2007-02-15 16:30:00,119.923,119.936,119.914,119.926,190500003.0
2007-02-15 16:31:00,119.918,119.923,119.899,119.911,221499997.0
2007-02-15 16:32:00,119.891,119.895,119.877,119.886,336999998.0
2007-02-15 16:33:00,119.88,119.919,119.88,119.919,226600002.0
2007-02-15 16:34:00,119.932,119.932,119.92,119.92,208999999.0
2007-02-15 16:35:00,119.923,119.925,119.908,119.925,209599999.0
2007-02-15 16:36:00,119.932,119.962,119.93,119.955,236399998.0
2007-02-15 16:37:00,119.958,119.967,119.949,119.952,210400002.0
2007-02-15 16:38:00,119.957,119.957,119.944,119.953,285100001.0
2007-02-15 16:39:00,119.966,119.966,119.944,119.95,318900001.0
2007-02-15 16:40:00,119.956,119.974,119.956,119.971,291600002.0
2007-02-15 16:41:00,119.962,119.97,119.95,119.966,296899996.0
2007-02-15 16:42:00,119.956,119.956,119.928,119.936,241800000.0
2007-02-15 16:43:00,119.937,119.941,119.933,119.933,289500002.0
2007-02-15 16:44:00,119.939,119.973,119.939,119.973,106500002.0
2007-02-15 16:45:00,119.981,119.981,119.952,119.961,210900004.0
2007-02-15 16:46:00,119.958,119.966,119.951,119.963,177300000.0
2007-02-15 16:47:00,119.963,119.97,119.957,119.966,238500001.0
2007-02-15 16:48:00,119.956,119.956,119.942,119.949,277300001.0
2007-02-15 16:49:00,119.955,119.964,119.927,119.953,146900000.0
2007-02-15 16:50:00,119.942,119.949,119.936,119.944,254800002.0
2007-02-15 16:51:00,119.942,119.958,119.929,119.958,362500000.0
2007-02-15 16:52:00,119.949,119.96,119.94,119.96,239200001.0
2007-02-15 16:53:00,119.961,119.961,119.955,119.955,178399998.0
2007-02-15 16:54:00,119.963,119.963,119.953,119.963,166899998.0
2007-02-15 16:55:00,119.951,119.966,119.949,119.966,270400005.0
2007-02-15 16:56:00,119.962,119.962,119.951,119.952,234200002.0
2007-02-15 16:57:00,119.962,119.971,119.951,119.958,278500000.0
2007-02-15 16:58:00,119.95,119.952,119.94,119.946,329299995.0
2007-02-15 16:59:00,119.949,119.949,119.937,119.944,361500002.0
2007-02-15 17:00:00,119.947,119.947,119.887,119.894,199800002.0
2007-02-15 17:01:00,119.894,119.896,119.881,119.888,274100003.0
2007-02-15 17:02:00,119.89,119.89,119.876,119.883,211900001.0
2007-02-15 17:03:00,119.876,119.89,119.871,119.885,234399996.0
2007-02-15 17:04:00,119.9,119.9,119.884,119.891,306799997.0
2007-02-15 17:05:00,119.897,119.911,119.895,119.897,301900004.0
2007-02-15 17:06:00,119.899,119.907,119.887,119.902,145100001.0
2007-02-15 17:07:00,119.899,119.902,119.893,119.902,91699999.0
2007-02-15 17:08:00,119.895,119.897,119.885,119.891,272100003.0
2007-02-15 17:09:00,119.882,119.906,119.882,119.901,159799997.0
2007-02-15 17:10:00,119.91,119.921,119.905,119.921,298299999.0
2007-02-15 17:11:00,119.913,119.913,119.898,119.898,138800000.0
2007-02-15 17:12:00,119.903,119.911,119.896,119.903,386799995.0
2007-02-15 17:13:00,119.913,119.916,119.897,119.905,155399998.0
2007-02-15 17:14:00,119.903,119.908,119.902,119.902,220900001.0
2007-02-15 17:15:00,119.895,119.904,119.891,119.904,160500002.0
2007-02-15 17:16:00,119.9,119.914,119.9,119.914,307700006.0
2007-02-15 17:17:00,119.918,119.933,119.918,119.933,149999998.0
2007-02-15 17:18:00,119.932,119.939,119.914,119.92,245200001.0
2007-02-15 17:19:00,119.916,119.917,119.898,119.898,382500008.0
2007-02-15 17:20:00,119.902,119.905,119.893,119.893,332700005.0
2007-02-15 17:21:00,119.892,119.899,119.883,119.883,205299999.0
2007-02-15 17:22:00,119.883,119.897,119.883,119.897,144799998.0
2007-02-15 17:23:00,119.887,119.901,119.887,119.898,222700004.0
2007-02-15 17:24:00,119.904,119.904,119.888,119.89,168100001.0
2007-02-15 17:25:00,119.889,119.893,119.882,119.893,154000000.0
2007-02-15 17:26:00,119.891,119.893,119.884,119.885,246100001.0
2007-02-15 17:27:00,119.882,119.888,119.861,119.861,222800003.0
2007-02-15 17:28:00,119.866,119.866,119.842,119.846,174100000.0
2007-02-15 17:29:00,119.839,119.857,119.839,119.849,238900002.0
2007-02-15 17:30:00,119.842,119.845,119.835,119.839,151799999.0
2007-02-15 17:31:00,119.803,119.803,119.707,119.711,139700002.0
2007-02-15 17:32:00,119.722,119.722,119.69,119.707,183400000.0
2007-02-15 17:33:00,119.71,119.717,119.69,119.69,296600001.0
2007-02-15 17:34:00,119.659,119.659,119.637,119.637,62599999.0
2007-02-15 17:35:00,119.615,119.623,119.578,119.578,248000001.0
2007-02-15 17:36:00,119.582,119.603,119.574,119.58,280300006.0
2007-02-15 17:37:00,119.545,119.545,119.474,119.497,185699999.0
2007-02-15 17:38:00,119.514,119.562,119.514,119.557,137099997.0
2007-02-15 17:39:00,119.557,119.565,119.523,119.526,187999994.0
2007-02-15 17:40:00,119.504,119.516,119.492,119.503,176200000.0
2007-02-15 17:41:00,119.486,119.486,119.468,119.481,306699997.0
2007-02-15 17:42:00,119.466,119.466,119.442,119.442,58900001.0
2007-02-15 17:43:00,119.447,119.463,119.437,119.437,222500000.0
2007-02-15 17:44:00,119.458,119.458,119.394,119.403,186499996.0
2007-02-15 17:45:00,119.414,119.471,119.414,119.471,87700000.0
2007-02-15 17:46:00,119.509,119.624,119.509,119.624,169800000.0
2007-02-15 17:47:00,119.648,119.659,119.594,119.594,226300001.0
2007-02-15 17:48:00,119.573,119.591,119.554,119.567,343200004.0
2007-02-15 17:49:00,119.567,119.593,119.56,119.56,233800003.0
2007-02-15 17:50:00,119.558,119.567,119.557,119.567,335800001.0
2007-02-15 17:51:00,119.555,119.584,119.555,119.576,303400004.0
2007-02-15 17:52:00,119.59,119.605,119.549,119.549,112099999.0
2007-02-15 17:53:00,119.555,119.565,119.543,119.561,209700000.0
2007-02-15 17:54:00,119.573,119.577,119.56,119.577,222200005.0
2007-02-15 17:55:00,119.57,119.57,119.548,119.552,187299999.0
2007-02-15 17:56:00,119.557,119.557,119.521,119.525,417100005.0
2007-02-15 17:57:00,119.522,119.533,119.513,119.513,226400000.0
2007-02-15 17:58:00,119.503,119.504,119.47,119.477,249700000.0
2007-02-15 17:59:00,119.477,119.482,119.465,119.466,115399999.0
2007-02-15 18:00:00,119.456,119.467,119.44,119.456,145300002.0
2007-02-15 18:01:00,119.44,119.48,119.42,119.42,2006100003.0
2007-02-15 18:02:00,119.43,119.45,119.41,119.42,2006100003.0
2007-02-15 18:03:00,119.41,119.41,119.34,119.35,2006100003.0
2007-02-15 18:04:00,119.36,119.4,119.36,119.38,2006100003.0
2007-02-15 18:05:00,119.37,119.38,119.34,119.35,2006100003.0
2007-02-15 18:06:00,119.34,119.36,119.34,119.36,2006100003.0
2007-02-15 18:07:00,119.35,119.37,119.35,119.37,2006100003.0
2007-02-15 18:08:00,119.38,119.39,119.37,119.37,2006100003.0
2007-02-15 18:09:00,119.38,119.38,119.36,119.36,2006100003.0
2007-02-15 18:10:00,119.35,119.38,119.35,119.38,2006100003.0
2007-02-15 18:11:00,119.49,119.49,119.467,119.469,2006100003.0
2007-02-15 18:12:00,119.462,119.489,119.462,119.483,1821699995.0
2007-02-15 18:13:00,119.43,119.45,119.43,119.44,2053299998.0
2007-02-15 18:14:00,119.45,119.46,119.44,119.45,2053299998.0
2007-02-15 18:15:00,119.46,119.46,119.44,119.45,2053299998.0
2007-02-15 18:16:00,119.46,119.47,119.43,119.44,2053299998.0
2007-02-15 18:17:00,119.45,119.45,119.44,119.45,2053299998.0
2007-02-15 18:18:00,119.4,119.417,119.399,119.402,2053299998.0
2007-02-15 18:19:00,119.47,119.5,119.47,119.48,1957999996.0
2007-02-15 18:20:00,119.47,119.47,119.45,119.46,1957999996.0
2007-02-15 18:21:00,119.45,119.46,119.45,119.46,1957999996.0
2007-02-15 18:22:00,119.45,119.45,119.45,119.45,1957999996.0
2007-02-15 18:23:00,119.46,119.46,119.41,119.42,1957999996.0
2007-02-15 18:24:00,119.41,119.43,119.41,119.42,1957999996.0
2007-02-15 18:25:00,119.43,119.45,119.41,119.43,1957999996.0
2007-02-15 18:26:00,119.405,119.41,119.386,119.403,1957999996.0
2007-02-15 18:27:00,119.403,119.403,119.388,119.392,1972599995.0
2007-02-15 18:30:00,119.42,119.432,119.413,119.413,2108799990.0
2007-02-15 18:31:00,119.46,119.46,119.45,119.46,1833099993.0
2007-02-15 18:32:00,119.45,119.46,119.45,119.45,1833099993.0
2007-02-15 18:33:00,119.44,119.44,119.4,119.41,1833099993.0
2007-02-15 18:34:00,119.42,119.44,119.4,119.44,1833099993.0
2007-02-15 18:35:00,119.43,119.45,119.43,119.44,1833099993.0
2007-02-15 18:36:00,119.437,119.438,119.398,119.437,1833099993.0
2007-02-15 18:37:00,119.437,119.44,119.432,119.44,1076800004.0
2007-02-15 18:38:00,119.44,119.44,119.429,119.432,1307600006.0
2007-02-15 18:39:00,119.437,119.448,119.437,119.445,727100009.0
2007-02-15 18:40:00,119.445,119.445,119.424,119.424,1523400014.0
2007-02-15 18:41:00,119.422,119.429,119.413,119.418,1636399997.0
2007-02-15 18:42:00,119.418,119.43,119.417,119.426,1730799994.0
2007-02-15 18:43:00,119.426,119.429,119.419,119.423,1149700006.0
2007-02-15 18:44:00,119.428,119.468,119.425,119.444,678300001.0
2007-02-15 18:45:00,119.446,119.453,119.441,119.453,1658400002.0
2007-02-15 18:46:00,119.459,119.466,119.453,119.465,1669000000.0
2007-02-15 18:47:00,119.465,119.473,119.463,119.467,552100008.0
2007-02-15 18:48:00,119.466,119.49,119.466,119.483,727799998.0
2007-02-15 18:49:00,119.484,119.518,119.484,119.51,1401699998.0
2007-02-15 18:50:00,119.515,119.526,119.497,119.516,1917299991.0
2007-02-15 18:51:00,119.519,119.536,119.515,119.515,1652599998.0
2007-02-15 18:52:00,119.522,119.53,119.519,119.528,1663299995.0
2007-02-15 18:53:00,119.535,119.537,119.525,119.528,1665599977.0
2007-02-15 18:54:00,119.45,119.48,119.45,119.47,1715599999.0
2007-02-15 18:55:00,119.52,119.533,119.515,119.52,1715599999.0
2007-02-15 18:56:00,119.517,119.531,119.507,119.531,285700001.0
2007-02-15 18:57:00,119.533,119.574,119.533,119.57,1061999995.0
2007-02-15 18:58:00,119.568,119.568,119.523,119.523,1435499996.0
2007-02-15 18:59:00,119.512,119.512,119.474,119.485,1604299982.0
2007-02-15 19:00:00,119.473,119.473,119.394,119.413,734699996.0
2007-02-15 19:01:00,119.427,119.47,119.419,119.453,749300005.0
2007-02-15 19:02:00,119.453,119.458,119.43,119.433,692900008.0
2007-02-15 19:03:00,119.428,119.428,119.364,119.364,1480600005.0
2007-02-15 19:04:00,119.362,119.402,119.356,119.402,1169200002.0
2007-02-15 19:05:00,119.395,119.395,119.357,119.366,930300013.0
2007-02-15 19:06:00,119.362,119.369,119.352,119.368,1177199988.0
2007-02-15 19:07:00,119.51,119.54,119.51,119.54,1478899996.0
2007-02-15 19:08:00,119.374,119.393,119.374,119.382,1478899996.0
2007-02-15 19:09:00,119.378,119.386,119.375,119.381,585699998.0
2007-02-15 19:10:00,119.379,119.379,119.363,119.379,705300004.0
2007-02-15 19:11:00,119.383,119.419,119.383,119.419,678499999.0
2007-02-15 19:12:00,119.427,119.445,119.427,119.442,1011999995.0
2007-02-15 19:13:00,119.445,119.461,119.437,119.441,695600000.0
2007-02-15 19:14:00,119.443,119.456,119.443,119.455,858700000.0
2007-02-15 19:15:00,119.457,119.469,119.451,119.46,2129200006.0
2007-02-15 19:16:00,119.462,119.472,119.439,119.441,786399994.0
2007-02-15 19:17:00,119.431,119.448,119.413,119.448,1337700008.0
2007-02-15 19:18:00,119.45,119.475,119.45,119.475,675499999.0
2007-02-15 19:19:00,119.48,119.503,119.476,119.5,1455099996.0
2007-02-15 19:20:00,119.494,119.494,119.461,119.471,621899990.0
2007-02-15 19:21:00,119.467,119.467,119.445,119.461,1382700002.0
2007-02-15 19:22:00,119.465,119.473,119.46,119.46,781800002.0
2007-02-15 19:23:00,119.42,119.44,119.42,119.44,1569200003.0
2007-02-15 19:24:00,119.442,119.446,119.429,119.429,1569200003.0
2007-02-15 19:25:00,119.427,119.455,119.427,119.448,1311499994.0
2007-02-15 19:26:00,119.44,119.44,119.44,119.44,1633300008.0
2007-02-15 19:27:00,119.434,119.458,119.434,119.449,1633300008.0
2007-02-15 19:28:00,119.441,119.457,119.409,119.45,1044800011.0
2007-02-15 19:29:00,119.455,119.455,119.452,119.455,531500012.0
2007-02-15 19:30:00,119.451,119.465,119.433,119.463,809300004.0
2007-02-15 19:31:00,119.463,119.463,119.45,119.452,1461700001.0
2007-02-15 19:32:00,119.458,119.46,119.428,119.46,1665400009.0
2007-02-15 19:33:00,119.458,119.462,119.426,119.426,970000001.0
2007-02-15 19:34:00,119.426,119.443,119.409,119.443,1281299998.0
2007-02-15 19:35:00,119.443,119.46,119.443,119.453,1261300004.0
2007-02-15 19:36:00,119.445,119.454,119.441,119.452,610500000.0
2007-02-15 19:37:00,119.448,119.489,119.448,119.489,388400006.0
2007-02-15 19:38:00,119.473,119.481,119.461,119.461,804200001.0
2007-02-15 19:39:00,119.46,119.471,119.446,119.471,1015700008.0
2007-02-15 19:40:00,119.475,119.505,119.467,119.503,887300000.0
2007-02-15 19:41:00,119.502,119.512,119.495,119.498,1280699985.0
2007-02-15 19:42:00,119.495,119.495,119.473,119.485,638000003.0
2007-02-15 19:43:00,119.481,119.481,119.459,119.465,471800002.0
2007-02-15 19:44:00,119.463,119.481,119.452,119.481,1189400001.0
2007-02-15 19:45:00,119.482,119.482,119.467,119.467,936599997.0
2007-02-15 19:46:00,119.465,119.47,119.459,119.467,1045399990.0
2007-02-15 19:47:00,119.47,119.475,119.468,119.475,670400004.0
2007-02-15 19:48:00,119.472,119.483,119.467,119.479,1450999996.0
2007-02-15 19:49:00,119.484,119.491,119.471,119.491,621099999.0
2007-02-15 19:50:00,119.493,119.493,119.477,119.478,983800002.0
2007-02-15 19:51:00,119.474,119.5,119.474,119.478,918100006.0
2007-02-15 19:52:00,119.475,119.48,119.465,119.465,1009900006.0
2007-02-15 19:53:00,119.464,119.464,119.448,119.463,1235599999.0
2007-02-15 19:54:00,119.468,119.492,119.468,119.49,1849499993.0
2007-02-15 19:55:00,119.488,119.496,119.48,119.487,562000003.0
2007-02-15 19:56:00,119.48,119.48,119.444,119.48,902800005.0
2007-02-15 19:57:00,119.484,119.484,119.474,119.483,585900000.0
2007-02-15 19:58:00,119.483,119.486,119.477,119.482,1409200009.0
2007-02-15 19:59:00,119.481,119.486,119.477,119.477,940800005.0
2007-02-15 20:00:00,119.489,119.523,119.489,119.518,185299997.0
2007-02-15 20:01:00,119.525,119.559,119.525,119.536,510000009.0
2007-02-15 20:02:00,119.52,119.533,119.519,119.533,1331499997.0
2007-02-15 20:03:00,119.532,119.539,119.5,119.524,691600004.0
2007-02-15 20:04:00,119.538,119.553,119.537,119.553,702100005.0
2007-02-15 20:05:00,119.548,119.557,119.543,119.554,1501800000.0
2007-02-15 20:06:00,119.44,119.45,119.44,119.45,916400010.0
2007-02-15 20:07:00,119.53,119.554,119.523,119.554,916400010.0
2007-02-15 20:08:00,119.551,119.563,119.546,119.563,810800007.0
2007-02-15 20:09:00,119.558,119.558,119.533,119.533,878000000.0
2007-02-15 20:10:00,119.533,119.545,119.513,119.513,842399995.0
2007-02-15 20:11:00,119.52,119.531,119.516,119.525,1954599984.0
2007-02-15 20:12:00,119.47,119.48,119.46,119.47,872100001.0
2007-02-15 20:13:00,119.496,119.497,119.478,119.483,872100001.0
2007-02-15 20:14:00,119.488,119.494,119.483,119.493,1390399984.0
2007-02-15 20:15:00,119.484,119.497,119.456,119.496,1391200002.0
2007-02-15 20:16:00,119.498,119.503,119.488,119.488,1184299998.0
2007-02-15 20:17:00,119.48,119.48,119.448,119.448,748400011.0
2007-02-15 20:18:00,119.452,119.471,119.452,119.467,328999998.0
2007-02-15 20:19:00,119.464,119.464,119.455,119.457,1141700005.0
2007-02-15 20:20:00,119.448,119.452,119.441,119.442,996500006.0
2007-02-15 20:21:00,119.444,119.454,119.443,119.449,1297700017.0
2007-02-15 20:22:00,119.45,119.459,119.441,119.442,1504900013.0
2007-02-15 20:23:00,119.433,119.439,119.405,119.439,727400004.0
2007-02-15 20:24:00,119.442,119.453,119.415,119.427,602399995.0
2007-02-15 20:25:00,119.433,119.448,119.412,119.438,896800001.0
2007-02-15 20:26:00,119.435,119.437,119.415,119.433,778900005.0
2007-02-15 20:27:00,119.445,119.477,119.432,119.445,1442600010.0
2007-02-15 20:28:00,119.445,119.447,119.431,119.435,2045299987.0
2007-02-15 20:29:00,119.45,119.47,119.45,119.46,2036000021.0
2007-02-15 20:30:00,119.47,119.47,119.47,119.47,2036000021.0
2007-02-15 20:31:00,119.438,119.438,119.402,119.433,2036000021.0
2007-02-15 20:33:00,119.417,119.417,119.407,119.407,759500003.0
2007-02-15 20:34:00,119.406,119.413,119.403,119.407,365699997.0
2007-02-15 20:35:00,119.408,119.419,119.388,119.414,604300011.0
2007-02-15 20:36:00,119.412,119.412,119.399,119.405,332500003.0
2007-02-15 20:37:00,119.417,119.423,119.417,119.42,251400003.0
2007-02-15 20:38:00,119.425,119.441,119.422,119.441,1495200001.0
2007-02-15 20:39:00,119.443,119.448,119.408,119.443,906999999.0
2007-02-15 20:40:00,119.46,119.46,119.46,119.46,1183199995.0
2007-02-15 20:41:00,119.471,119.471,119.425,119.442,1183199995.0
2007-02-15 20:42:00,119.437,119.439,119.418,119.43,872900008.0
2007-02-15 20:43:00,119.428,119.448,119.405,119.433,1307599997.0
2007-02-15 20:44:00,119.437,119.449,119.433,119.44,1544700005.0
2007-02-15 20:45:00,119.44,119.445,119.434,119.435,1398799994.0
2007-02-15 20:46:00,119.44,119.442,119.425,119.432,1733000017.0
2007-02-15 20:47:00,119.4,119.41,119.4,119.4,1344500001.0
2007-02-15 20:48:00,119.425,119.43,119.414,119.425,1344500001.0
2007-02-15 20:49:00,119.423,119.44,119.423,119.43,1443800007.0
2007-02-15 20:50:00,119.433,119.458,119.433,119.458,1531099998.0
2007-02-15 20:51:00,119.46,119.472,119.46,119.472,533599999.0
2007-02-15 20:52:00,119.473,119.473,119.466,119.466,301700000.0
2007-02-15 20:53:00,119.466,119.471,119.461,119.462,1285799993.0
2007-02-15 20:54:00,119.468,119.498,119.447,119.488,563500000.0
2007-02-15 20:55:00,119.489,119.489,119.47,119.47,2012399994.0
2007-02-15 20:56:00,119.473,119.473,119.457,119.457,674499999.0
2007-02-15 20:57:00,119.452,119.459,119.441,119.446,1406099986.0
2007-02-15 20:58:00,119.36,119.37,119.35,119.35,1272900006.0
2007-02-15 20:59:00,119.34,119.34,119.3,119.31,1272900006.0
2007-02-15 21:00:00,119.32,119.35,119.32,119.34,1272900006.0
2007-02-15 21:01:00,119.444,119.444,119.437,119.44,1272900006.0
2007-02-15 21:02:00,119.44,119.451,119.419,119.438,858099998.0
2007-02-15 21:03:00,119.436,119.454,119.402,119.435,1051500000.0
2007-02-15 21:04:00,119.437,119.448,119.423,119.443,434800002.0
2007-02-15 21:05:00,119.448,119.463,119.448,119.452,758300008.0
2007-02-15 21:06:00,119.457,119.46,119.45,119.45,719500003.0
2007-02-15 21:07:00,119.453,119.459,119.447,119.453,1304900004.0
2007-02-15 21:08:00,119.463,119.477,119.463,119.475,961199994.0
2007-02-15 21:09:00,119.47,119.483,119.463,119.48,287000001.0
2007-02-15 21:10:00,119.487,119.487,119.473,119.48,662799999.0
2007-02-15 21:11:00,119.48,119.48,119.472,119.472,205699996.0
2007-02-15 21:12:00,119.448,119.479,119.448,119.477,428000006.0
2007-02-15 21:13:00,119.477,119.479,119.466,119.47,718099992.0
2007-02-15 21:14:00,119.476,119.482,119.467,119.478,1779299991.0
2007-02-15 21:15:00,119.485,119.5,119.477,119.48,1566999999.0
2007-02-15 21:16:00,119.492,119.506,119.488,119.497,781499996.0
2007-02-15 21:17:00,119.485,119.495,119.461,119.47,1581199991.0
2007-02-15 21:18:00,119.462,119.5,119.462,119.5,1082999999.0
2007-02-15 21:19:00,119.5,119.508,119.497,119.504,1224800002.0
2007-02-15 21:20:00,119.502,119.502,119.485,119.488,1235700005.0
2007-02-15 21:21:00,119.508,119.515,119.504,119.51,1568800024.0
2007-02-15 21:22:00,119.506,119.506,119.475,119.478,1959699995.0
2007-02-15 21:23:00,119.473,119.479,119.461,119.466,747799996.0
2007-02-15 21:24:00,119.46,119.46,119.436,119.442,2147199984.0
2007-02-15 21:25:00,119.451,119.471,119.451,119.468,1684100008.0
2007-02-15 21:26:00,119.457,119.472,119.45,119.45,1055300007.0
2007-02-15 21:27:00,119.444,119.458,119.444,119.456,658499995.0
2007-02-15 21:28:00,119.449,119.453,119.43,119.432,373900000.0
2007-02-15 21:29:00,119.446,119.463,119.427,119.445,769399993.0
2007-02-15 21:30:00,119.462,119.473,119.461,119.465,1077900007.0
2007-02-15 21:31:00,119.466,119.499,119.466,119.497,324799997.0
2007-02-15 21:32:00,119.496,119.503,119.492,119.503,1030599991.0
2007-02-15 21:33:00,119.499,119.499,119.464,119.475,659799994.0
2007-02-15 21:34:00,119.502,119.502,119.456,119.456,421400003.0
2007-02-15 21:35:00,119.467,119.471,119.459,119.46,306299995.0
2007-02-15 21:36:00,119.466,119.466,119.453,119.457,517099994.0
2007-02-15 21:37:00,119.46,119.47,119.455,119.46,530099994.0
2007-02-15 21:38:00,119.467,119.471,119.461,119.462,336900000.0
2007-02-15 21:39:00,119.465,119.473,119.463,119.466,353299995.0
2007-02-15 21:40:00,119.465,119.466,119.453,119.466,747399998.0
2007-02-15 21:41:00,119.467,119.467,119.461,119.461,768399994.0
2007-02-15 21:42:00,119.449,119.454,119.44,119.443,1339299999.0
2007-02-15 21:43:00,119.435,119.441,119.422,119.438,343700000.0
2007-02-15 21:44:00,119.435,119.439,119.412,119.435,1375499994.0
2007-02-15 21:45:00,119.431,119.431,119.412,119.425,614300002.0
2007-02-15 21:46:00,119.42,119.425,119.415,119.417,857699998.0
2007-02-15 21:47:00,119.419,119.422,119.4,119.405,796100000.0
2007-02-15 21:48:00,119.402,119.417,119.384,119.4,1059899995.0
2007-02-15 21:49:00,119.415,119.42,119.397,119.408,484199994.0
2007-02-15 21:50:00,119.411,119.411,119.398,119.405,352200007.0
2007-02-15 21:51:00,119.413,119.413,119.404,119.405,415100003.0
2007-02-15 21:52:00,119.404,119.404,119.399,119.404,266199993.0
2007-02-15 21:53:00,119.403,119.403,119.382,119.383,473800008.0
2007-02-15 21:54:00,119.381,119.399,119.381,119.398,658900009.0
2007-02-15 21:55:00,119.394,119.401,119.394,119.397,145100003.0
2007-02-15 21:56:00,119.385,119.392,119.365,119.384,655399989.0
2007-02-15 21:57:00,119.375,119.381,119.353,119.353,247800006.0
2007-02-15 21:58:00,119.369,119.369,119.353,119.366,169400000.0
2007-02-15 21:59:00,119.369,119.369,119.314,119.314,790099998.0
2007-02-15 22:00:00,119.31,119.338,119.31,119.333,1184800003.0
2007-02-15 22:01:00,119.339,119.355,119.33,119.345,1172499994.0
2007-02-15 22:02:00,119.35,119.35,119.33,119.33,888400001.0
2007-02-15 22:03:00,119.32,119.347,119.314,119.314,367400002.0
2007-02-15 22:04:00,119.306,119.306,119.268,119.302,876000005.0
2007-02-15 22:05:00,119.301,119.305,119.291,119.295,300999998.0
2007-02-15 22:06:00,119.293,119.293,119.278,119.285,287600002.0
2007-02-15 22:07:00,119.28,119.287,119.28,119.286,300300001.0
2007-02-15 22:08:00,119.293,119.303,119.29,119.303,364700005.0
2007-02-15 22:09:00,119.305,119.305,119.281,119.288,174199998.0
2007-02-15 22:10:00,119.292,119.298,119.279,119.285,170000003.0
2007-02-15 22:11:00,119.279,119.286,119.252,119.275,518399998.0
2007-02-15 22:12:00,119.271,119.271,119.254,119.258,263600001.0
2007-02-15 22:13:00,119.26,119.266,119.259,119.26,339300002.0
2007-02-15 22:14:00,119.262,119.265,119.252,119.255,534399998.0
2007-02-15 22:15:00,119.261,119.271,119.26,119.265,276599994.0
2007-02-15 22:16:00,119.262,119.268,119.246,119.246,720600007.0
2007-02-15 22:17:00,119.262,119.271,119.262,119.262,215699998.0
2007-02-15 22:18:00,119.256,119.265,119.246,119.257,502600003.0
2007-02-15 22:19:00,119.26,119.27,119.259,119.265,384000004.0
2007-02-15 22:20:00,119.264,119.278,119.263,119.278,231300001.0
2007-02-15 22:21:00,119.282,119.282,119.264,119.275,338699993.0
2007-02-15 22:22:00,119.272,119.288,119.27,119.286,311500005.0
2007-02-15 22:23:00,119.278,119.279,119.249,119.249,127899997.0
2007-02-15 22:24:00,119.275,119.275,119.265,119.274,324500001.0
2007-02-15 22:25:00,119.285,119.285,119.278,119.285,164300001.0
2007-02-15 22:26:00,119.28,119.289,119.277,119.289,402600004.0
2007-02-15 22:27:00,119.293,119.293,119.277,119.292,1143199996.0
2007-02-15 22:28:00,119.294,119.294,119.277,119.287,263800002.0
2007-02-15 22:29:00,119.283,119.285,119.272,119.272,230700004.0
2007-02-15 22:30:00,119.281,119.282,119.261,119.267,351200003.0
2007-02-15 22:31:00,119.268,119.277,119.267,119.277,296800001.0
2007-02-15 22:32:00,119.251,119.265,119.247,119.259,449099997.0
2007-02-15 22:33:00,119.269,119.278,119.268,119.278,750600003.0
2007-02-15 22:34:00,119.275,119.285,119.272,119.275,1093700002.0
2007-02-15 22:35:00,119.279,119.29,119.278,119.281,324199999.0
2007-02-15 22:36:00,119.278,119.278,119.262,119.262,501100005.0
2007-02-15 22:37:00,119.244,119.258,119.22,119.258,122800000.0
2007-02-15 22:38:00,119.278,119.28,119.25,119.25,187799998.0
2007-02-15 22:39:00,119.253,119.275,119.253,119.255,460000010.0
2007-02-15 22:40:00,119.249,119.256,119.241,119.242,681299997.0
2007-02-15 22:41:00,119.247,119.247,119.227,119.24,231199998.0
2007-02-15 22:42:00,119.229,119.238,119.229,119.232,140599997.0
2007-02-15 22:43:00,119.235,119.235,119.22,119.22,449300000.0
2007-02-15 22:44:00,119.223,119.224,119.2,119.2,364800002.0
2007-02-15 22:45:00,119.205,119.205,119.19,119.19,553699993.0
2007-02-15 22:46:00,119.193,119.206,119.193,119.193,370599999.0
2007-02-15 22:47:00,119.202,119.213,119.194,119.197,325600002.0
2007-02-15 22:48:00,119.208,119.219,119.203,119.209,444100010.0
2007-02-15 22:49:00,119.222,119.225,119.213,119.22,276200005.0
2007-02-15 22:50:00,119.223,119.223,119.209,119.21,510900004.0
2007-02-15 22:51:00,119.223,119.231,119.212,119.212,260600002.0
2007-02-15 22:52:00,119.21,119.226,119.206,119.215,387299996.0
2007-02-15 22:53:00,119.223,119.234,119.214,119.214,631300000.0
2007-02-15 22:54:00,119.215,119.22,119.21,119.22,230900001.0
2007-02-15 22:55:00,119.216,119.216,119.194,119.212,392600002.0
2007-02-15 22:56:00,119.206,119.208,119.195,119.195,340200002.0
2007-02-15 22:57:00,119.195,119.215,119.195,119.205,232599997.0
2007-02-15 22:58:00,119.205,119.211,119.195,119.206,290500001.0
2007-02-15 22:59:00,119.191,119.197,119.185,119.186,393899992.0
2007-02-15 23:00:00,119.18,119.206,119.18,119.205,387799995.0
2007-02-15 23:01:00,119.215,119.215,119.207,119.21,80100000.0
2007-02-15 23:02:00,119.21,119.21,119.182,119.182,128700001.0
2007-02-15 23:03:00,119.184,119.198,119.184,119.188,220700002.0
2007-02-15 23:04:00,119.192,119.192,119.177,119.177,161400003.0
2007-02-15 23:05:00,119.178,119.182,119.169,119.176,276400002.0
2007-02-15 23:06:00,119.177,119.195,119.177,119.192,198399999.0
2007-02-15 23:07:00,119.187,119.198,119.186,119.188,259499999.0
2007-02-15 23:08:00,119.192,119.197,119.19,119.19,282600000.0
2007-02-15 23:09:00,119.199,119.199,119.191,119.193,115899997.0
2007-02-15 23:10:00,119.192,119.199,119.173,119.173,264100005.0
2007-02-15 23:11:00,119.197,119.208,119.197,119.2,128899998.0
2007-02-15 23:12:00,119.199,119.208,119.196,119.208,296900002.0
2007-02-15 23:13:00,119.214,119.219,119.198,119.198,170599995.0
2007-02-15 23:14:00,119.202,119.217,119.202,119.212,102300002.0
2007-02-15 23:15:00,119.202,119.202,119.183,119.183,142400003.0
2007-02-15 23:16:00,119.195,119.21,119.195,119.206,238399999.0
2007-02-15 23:17:00,119.195,119.195,119.191,119.192,156900001.0
2007-02-15 23:18:00,119.198,119.204,119.192,119.198,175599997.0
2007-02-15 23:19:00,119.2,119.21,119.193,119.193,167800000.0
2007-02-15 23:20:00,119.206,119.206,119.16,119.16,233599999.0
2007-02-15 23:21:00,119.196,119.2,119.184,119.187,192199996.0
2007-02-15 23:22:00,119.19,119.198,119.175,119.175,96300000.0
2007-02-15 23:23:00,119.19,119.19,119.18,119.186,112600001.0
2007-02-15 23:24:00,119.19,119.197,119.179,119.179,357600000.0
2007-02-15 23:25:00,119.187,119.189,119.173,119.184,281600005.0
2007-02-15 23:26:00,119.174,119.179,119.169,119.176,212499999.0
2007-02-15 23:27:00,119.171,119.173,119.161,119.173,256000000.0
2007-02-15 23:28:00,119.154,119.168,119.154,119.155,332599999.0
2007-02-15 23:29:00,119.164,119.176,119.162,119.169,257700003.0
2007-02-15 23:30:00,119.175,119.175,119.165,119.17,232000005.0
2007-02-15 23:31:00,119.168,119.183,119.166,119.183,335800003.0
2007-02-15 23:32:00,119.15,119.167,119.149,119.166,149900002.0
2007-02-15 23:33:00,119.16,119.167,119.156,119.162,149599999.0
2007-02-15 23:34:00,119.169,119.187,119.169,119.187,160999997.0
2007-02-15 23:35:00,119.182,119.182,119.164,119.172,249800001.0
2007-02-15 23:36:00,119.176,119.176,119.147,119.16,357200002.0
2007-02-15 23:37:00,119.17,119.177,119.17,119.176,203799997.0
2007-02-15 23:38:00,119.155,119.183,119.155,119.183,190800001.0
2007-02-15 23:39:00,119.165,119.18,119.149,119.18,203300004.0
2007-02-15 23:40:00,119.169,119.174,119.156,119.157,161600001.0
2007-02-15 23:41:00,119.16,119.184,119.16,119.184,439599994.0
2007-02-15 23:42:00,119.164,119.181,119.156,119.176,524900003.0
2007-02-15 23:43:00,119.174,119.191,119.168,119.191,214800003.0
2007-02-15 23:44:00,119.188,119.193,119.178,119.178,323699996.0
2007-02-15 23:45:00,119.184,119.195,119.18,119.18,196599999.0
2007-02-15 23:46:00,119.179,119.18,119.173,119.175,210199998.0
2007-02-15 23:47:00,119.17,119.181,119.161,119.181,264000001.0
2007-02-15 23:48:00,119.188,119.188,119.153,119.165,291800003.0
2007-02-15 23:49:00,119.18,119.195,119.174,119.182,274599997.0
2007-02-15 23:50:00,119.179,119.185,119.168,119.179,272200002.0
2007-02-15 23:51:00,119.178,119.182,119.17,119.17,173800002.0
2007-02-15 23:52:00,119.197,119.197,119.179,119.179,277100002.0
2007-02-15 23:53:00,119.184,119.205,119.18,119.205,215799998.0
2007-02-15 23:54:00,119.212,119.225,119.203,119.203,228499997.0
2007-02-15 23:55:00,119.207,119.227,119.207,119.226,164299997.0
2007-02-15 23:56:00,119.232,119.247,119.231,119.247,286700006.0
2007-02-15 23:57:00,119.246,119.258,119.239,119.251,187799995.0
2007-02-15 23:58:00,119.238,119.255,119.233,119.245,314299991.0
2007-02-15 23:59:00,119.258,119.27,119.256,119.256,198000002.0
2007-02-16 00:00:00,119.246,119.246,119.218,119.232,292800000.0
2007-02-16 00:01:00,119.242,119.257,119.242,119.247,281099996.0
2007-02-16 00:02:00,119.233,119.233,119.218,119.224,135500001.0
2007-02-16 00:03:00,119.235,119.242,119.218,119.225,203999999.0
2007-02-16 00:04:00,119.23,119.24,119.223,119.223,404300005.0
2007-02-16 00:05:00,119.23,119.239,119.222,119.231,176299997.0
2007-02-16 00:06:00,119.227,119.244,119.227,119.238,235600001.0
2007-02-16 00:07:00,119.232,119.255,119.226,119.244,290999996.0
2007-02-16 00:08:00,119.26,119.265,119.243,119.252,376200006.0
2007-02-16 00:09:00,119.257,119.272,119.253,119.272,338500006.0
2007-02-16 00:10:00,119.27,119.277,119.263,119.272,146900003.0
2007-02-16 00:11:00,119.263,119.268,119.253,119.26,408399996.0
2007-02-16 00:12:00,119.263,119.271,119.257,119.26,224000003.0
2007-02-16 00:13:00,119.268,119.278,119.265,119.275,195500002.0
2007-02-16 00:14:00,119.27,119.27,119.245,119.259,223200000.0
2007-02-16 00:15:00,119.257,119.268,119.256,119.265,296000001.0
2007-02-16 00:16:00,119.255,119.255,119.237,119.238,225500002.0
2007-02-16 00:17:00,119.249,119.259,119.245,119.247,309199999.0
2007-02-16 00:18:00,119.25,119.255,119.227,119.255,205700002.0
2007-02-16 00:19:00,119.253,119.268,119.241,119.247,353200002.0
2007-02-16 00:20:00,119.257,119.257,119.222,119.232,233299999.0
2007-02-16 00:21:00,119.238,119.261,119.236,119.256,254000000.0
2007-02-16 00:22:00,119.253,119.263,119.243,119.257,339999999.0
2007-02-16 00:23:00,119.268,119.27,119.239,119.246,186800002.0
2007-02-16 00:24:00,119.245,119.259,119.241,119.251,236099996.0
2007-02-16 00:25:00,119.263,119.27,119.247,119.247,113000001.0
2007-02-16 00:26:00,119.27,119.275,119.258,119.264,181099996.0
2007-02-16 00:27:00,119.252,119.266,119.252,119.256,104499997.0
2007-02-16 00:28:00,119.26,119.271,119.243,119.247,210200004.0
2007-02-16 00:29:00,119.267,119.274,119.261,119.274,135900000.0
2007-02-16 00:30:00,119.278,119.281,119.26,119.26,227000001.0
2007-02-16 00:31:00,119.282,119.282,119.26,119.272,125599998.0
2007-02-16 00:32:00,119.27,119.274,119.258,119.258,277500000.0
2007-02-16 00:33:00,119.253,119.278,119.246,119.27,250699994.0
2007-02-16 00:34:00,119.267,119.282,119.267,119.282,79700001.0
2007-02-16 00:35:00,119.27,119.275,119.257,119.273,445400003.0
2007-02-16 00:36:00,119.282,119.295,119.282,119.29,178100004.0
2007-02-16 00:37:00,119.281,119.291,119.272,119.273,257199993.0
2007-02-16 00:38:00,119.272,119.272,119.251,119.266,210299996.0
2007-02-16 00:39:00,119.265,119.276,119.265,119.268,384800003.0
2007-02-16 00:40:00,119.269,119.269,119.248,119.258,161200003.0
2007-02-16 00:41:00,119.25,119.267,119.245,119.266,201800000.0
2007-02-16 00:42:00,119.265,119.268,119.229,119.229,298700000.0
2007-02-16 00:43:00,119.23,119.257,119.229,119.232,247099999.0
2007-02-16 00:44:00,119.246,119.25,119.241,119.245,217999994.0
2007-02-16 00:45:00,119.243,119.243,119.216,119.216,137200002.0
2007-02-16 00:46:00,119.23,119.236,119.22,119.227,181400004.0
2007-02-16 00:47:00,119.23,119.245,119.226,119.245,90799999.0
2007-02-16 00:48:00,119.248,119.248,119.229,119.238,255800001.0
2007-02-16 00:49:00,119.225,119.246,119.223,119.246,268000000.0
2007-02-16 00:50:00,119.227,119.242,119.223,119.234,205699999.0
2007-02-16 00:51:00,119.234,119.248,119.23,119.24,123299997.0
2007-02-16 00:52:00,119.233,119.253,119.216,119.253,356299998.0
2007-02-16 00:53:00,119.242,119.242,119.221,119.225,359899997.0
2007-02-16 00:54:00,119.246,119.246,119.231,119.231,163800002.0
2007-02-16 00:55:00,119.233,119.24,119.224,119.231,268399995.0
2007-02-16 00:56:00,119.228,119.232,119.207,119.207,254299998.0
2007-02-16 00:57:00,119.203,119.223,119.198,119.223,274900003.0
2007-02-16 00:58:00,119.217,119.222,119.203,119.203,312600003.0
2007-02-16 00:59:00,119.19,119.212,119.182,119.212,49400000.0
2007-02-16 01:00:00,119.205,119.227,119.205,119.227,172300001.0
2007-02-16 01:01:00,119.237,119.237,119.208,119.214,278899993.0
2007-02-16 01:02:00,119.219,119.219,119.207,119.217,279499998.0
2007-02-16 01:03:00,119.217,119.22,119.2,119.21,266299998.0
2007-02-16 01:04:00,119.217,119.217,119.189,119.214,276999997.0
2007-02-16 01:05:00,119.211,119.215,119.189,119.215,246500002.0
2007-02-16 01:06:00,119.218,119.218,119.187,119.216,350300000.0
2007-02-16 01:07:00,119.22,119.225,119.215,119.218,139399996.0
2007-02-16 01:08:00,119.202,119.209,119.178,119.202,299799998.0
2007-02-16 01:09:00,119.2,119.207,119.186,119.205,127200001.0
2007-02-16 01:10:00,119.219,119.226,119.216,119.22,337500003.0
2007-02-16 01:11:00,119.222,119.231,119.222,119.222,333299995.0
2007-02-16 01:12:00,119.215,119.23,119.215,119.23,184000003.0
2007-02-16 01:13:00,119.235,119.235,119.202,119.202,518799991.0
2007-02-16 01:14:00,119.225,119.227,119.225,119.227,25800000.0
2007-02-16 01:15:00,119.238,119.241,119.232,119.232,204300000.0
2007-02-16 01:16:00,119.228,119.231,119.21,119.231,164799998.0
2007-02-16 01:17:00,119.231,119.231,119.215,119.225,391199991.0
2007-02-16 01:18:00,119.215,119.227,119.202,119.227,320400001.0
2007-02-16 01:19:00,119.221,119.237,119.212,119.233,231399995.0
2007-02-16 01:20:00,119.24,119.24,119.216,119.232,238500001.0
2007-02-16 01:21:00,119.252,119.259,119.25,119.25,232300002.0
2007-02-16 01:22:00,119.256,119.283,119.234,119.283,306300003.0
2007-02-16 01:23:00,119.302,119.302,119.292,119.301,117300002.0
2007-02-16 01:24:00,119.298,119.298,119.267,119.267,156400004.0
2007-02-16 01:25:00,119.288,119.299,119.283,119.297,222899999.0
2007-02-16 01:26:00,119.304,119.304,119.285,119.285,241699996.0
2007-02-16 01:27:00,119.294,119.305,119.285,119.301,181100000.0
2007-02-16 01:28:00,119.305,119.311,119.3,119.305,405000000.0
2007-02-16 01:29:00,119.311,119.323,119.306,119.31,200799998.0
2007-02-16 01:30:00,119.303,119.306,119.287,119.287,109600003.0
2007-02-16 01:31:00,119.282,119.292,119.265,119.273,301000000.0
2007-02-16 01:32:00,119.293,119.301,119.293,119.298,165900001.0
2007-02-16 01:33:00,119.287,119.294,119.286,119.294,178599998.0
2007-02-16 01:34:00,119.289,119.299,119.279,119.297,272500001.0
2007-02-16 01:35:00,119.305,119.312,119.295,119.312,259099999.0
2007-02-16 01:36:00,119.308,119.308,119.295,119.299,192900001.0
2007-02-16 01:37:00,119.294,119.315,119.294,119.309,255100008.0
2007-02-16 01:38:00,119.308,119.314,119.292,119.309,230300001.0
2007-02-16 01:39:00,119.312,119.331,119.3,119.315,289999996.0
2007-02-16 01:40:00,119.325,119.325,119.314,119.314,156799998.0
2007-02-16 01:41:00,119.318,119.326,119.312,119.325,237800004.0
2007-02-16 01:42:00,119.321,119.331,119.315,119.331,282900010.0
2007-02-16 01:43:00,119.321,119.321,119.309,119.317,248099995.0
2007-02-16 01:44:00,119.312,119.316,119.281,119.316,320000002.0
2007-02-16 01:45:00,119.329,119.34,119.329,119.335,192600002.0
2007-02-16 01:46:00,119.346,119.361,119.346,119.351,147200000.0
2007-02-16 01:47:00,119.344,119.358,119.336,119.336,239000000.0
2007-02-16 01:48:00,119.331,119.34,119.323,119.334,280399995.0
2007-02-16 01:49:00,119.339,119.344,119.316,119.32,319300004.0
2007-02-16 01:50:00,119.324,119.343,119.324,119.34,187500002.0
2007-02-16 01:51:00,119.342,119.342,119.326,119.332,226299998.0
2007-02-16 01:52:00,119.33,119.335,119.323,119.332,210000000.0
2007-02-16 01:53:00,119.351,119.351,119.322,119.334,131499999.0
2007-02-16 01:54:00,119.338,119.338,119.32,119.332,167499997.0
2007-02-16 01:55:00,119.352,119.369,119.346,119.358,248599996.0
2007-02-16 01:56:00,119.354,119.367,119.354,119.367,241800000.0
2007-02-16 01:57:00,119.363,119.375,119.361,119.375,179599995.0
2007-02-16 01:58:00,119.372,119.377,119.366,119.377,191800000.0
2007-02-16 01:59:00,119.387,119.389,119.375,119.376,233600000.0
2007-02-16 02:00:00,119.37,119.402,119.364,119.398,272900007.0
2007-02-16 02:01:00,119.407,119.42,119.407,119.42,281500005.0
2007-02-16 02:02:00,119.421,119.431,119.416,119.417,402100007.0
2007-02-16 02:03:00,119.407,119.407,119.391,119.391,208899997.0
2007-02-16 02:04:00,119.394,119.405,119.394,119.395,253699999.0
2007-02-16 02:05:00,119.398,119.401,119.393,119.395,163200002.0
2007-02-16 02:06:00,119.407,119.416,119.407,119.41,94099999.0
2007-02-16 02:07:00,119.403,119.42,119.403,119.42,208300003.0
2007-02-16 02:08:00,119.422,119.432,119.42,119.428,214899997.0
2007-02-16 02:09:00,119.432,119.45,119.424,119.45,298199991.0
2007-02-16 02:10:00,119.447,119.461,119.417,119.461,265300002.0
2007-02-16 02:11:00,119.47,119.475,119.445,119.454,145899999.0
2007-02-16 02:12:00,119.462,119.462,119.447,119.448,187899997.0
2007-02-16 02:13:00,119.442,119.449,119.435,119.438,425799998.0
2007-02-16 02:14:00,119.437,119.437,119.422,119.422,224300006.0
2007-02-16 02:15:00,119.419,119.433,119.415,119.424,132499999.0
2007-02-16 02:16:00,119.45,119.451,119.414,119.433,78900001.0
2007-02-16 02:17:00,119.437,119.437,119.424,119.435,152800002.0
2007-02-16 02:18:00,119.413,119.427,119.409,119.415,102999998.0
2007-02-16 02:19:00,119.428,119.443,119.428,119.438,175200000.0
2007-02-16 02:20:00,119.431,119.431,119.403,119.425,245800002.0
2007-02-16 02:21:00,119.417,119.435,119.398,119.435,199699998.0
2007-02-16 02:22:00,119.445,119.447,119.439,119.447,292999999.0
2007-02-16 02:23:00,119.443,119.45,119.441,119.441,208199998.0
2007-02-16 02:24:00,119.448,119.448,119.44,119.448,184899999.0
2007-02-16 02:25:00,119.454,119.461,119.453,119.457,57899999.0
2007-02-16 02:26:00,119.457,119.461,119.451,119.458,366600003.0
2007-02-16 02:27:00,119.461,119.463,119.449,119.461,279900002.0
2007-02-16 02:28:00,119.456,119.474,119.456,119.47,181100001.0
2007-02-16 02:29:00,119.482,119.482,119.473,119.473,229000003.0
2007-02-16 02:30:00,119.465,119.473,119.433,119.462,252999998.0
2007-02-16 02:31:00,119.485,119.521,119.485,119.521,253699997.0
2007-02-16 02:32:00,119.532,119.54,119.502,119.528,376300001.0
2007-02-16 02:33:00,119.537,119.538,119.532,119.532,229700004.0
2007-02-16 02:34:00,119.533,119.533,119.516,119.527,300400001.0
2007-02-16 02:35:00,119.52,119.522,119.496,119.498,284000002.0
2007-02-16 02:36:00,119.5,119.505,119.492,119.501,185400000.0
2007-02-16 02:37:00,119.505,119.508,119.491,119.491,258799998.0
2007-02-16 02:38:00,119.501,119.511,119.5,119.506,102900001.0
2007-02-16 02:39:00,119.495,119.501,119.48,119.495,200500000.0
2007-02-16 02:40:00,119.49,119.499,119.483,119.495,347800000.0
2007-02-16 02:41:00,119.499,119.51,119.499,119.499,230400003.0
2007-02-16 02:42:00,119.495,119.51,119.495,119.496,141600002.0
2007-02-16 02:43:00,119.507,119.507,119.483,119.486,244399998.0
2007-02-16 02:44:00,119.49,119.494,119.484,119.487,97399998.0
2007-02-16 02:45:00,119.479,119.491,119.454,119.454,337899999.0
2007-02-16 02:46:00,119.472,119.472,119.458,119.458,218500002.0
2007-02-16 02:47:00,119.465,119.473,119.454,119.472,338599999.0
2007-02-16 02:48:00,119.485,119.49,119.475,119.487,299599996.0
2007-02-16 02:49:00,119.481,119.481,119.44,119.452,168800004.0
2007-02-16 02:50:00,119.445,119.455,119.415,119.415,295499999.0
2007-02-16 02:51:00,119.467,119.481,119.463,119.478,172399996.0
2007-02-16 02:52:00,119.485,119.488,119.47,119.47,344400004.0
2007-02-16 02:53:00,119.471,119.492,119.47,119.492,263999994.0
2007-02-16 02:54:00,119.49,119.506,119.485,119.5,268700005.0
2007-02-16 02:55:00,119.506,119.509,119.487,119.5,161800000.0
2007-02-16 02:56:00,119.502,119.505,119.479,119.491,222000002.0
2007-02-16 02:57:00,119.483,119.493,119.478,119.484,180899998.0
2007-02-16 02:58:00,119.498,119.5,119.483,119.493,516799999.0
2007-02-16 02:59:00,119.497,119.498,119.487,119.498,91300000.0
2007-02-16 03:00:00,119.503,119.514,119.503,119.51,151100001.0
2007-02-16 03:01:00,119.516,119.52,119.489,119.495,240399998.0
2007-02-16 03:02:00,119.494,119.498,119.494,119.498,149000001.0
2007-02-16 03:03:00,119.508,119.51,119.492,119.498,285899997.0
2007-02-16 03:04:00,119.497,119.521,119.497,119.521,270899998.0
2007-02-16 03:05:00,119.522,119.522,119.507,119.507,206200001.0
2007-02-16 03:06:00,119.518,119.52,119.509,119.515,158000002.0
2007-02-16 03:07:00,119.508,119.509,119.498,119.498,203100001.0
2007-02-16 03:08:00,119.495,119.5,119.483,119.495,179699998.0
2007-02-16 03:09:00,119.5,119.504,119.465,119.474,162099998.0
2007-02-16 03:10:00,119.49,119.496,119.485,119.491,325899998.0
2007-02-16 03:11:00,119.489,119.49,119.447,119.447,227600000.0
2007-02-16 03:12:00,119.463,119.463,119.443,119.454,233199996.0
2007-02-16 03:13:00,119.452,119.452,119.43,119.451,367899994.0
2007-02-16 03:14:00,119.441,119.449,119.439,119.448,163699998.0
2007-02-16 03:15:00,119.458,119.46,119.437,119.45,210499995.0
2007-02-16 03:16:00,119.443,119.453,119.443,119.453,125899998.0
2007-02-16 03:17:00,119.45,119.456,119.445,119.447,182199999.0
2007-02-16 03:18:00,119.452,119.477,119.452,119.468,199799995.0
2007-02-16 03:19:00,119.468,119.473,119.453,119.467,230999998.0
2007-02-16 03:20:00,119.454,119.454,119.424,119.442,359500000.0
2007-02-16 03:21:00,119.45,119.453,119.419,119.425,231300000.0
2007-02-16 03:22:00,119.432,119.446,119.432,119.445,97099998.0
2007-02-16 03:23:00,119.438,119.439,119.432,119.433,111499999.0
2007-02-16 03:24:00,119.427,119.438,119.427,119.438,389000002.0
2007-02-16 03:25:00,119.433,119.433,119.4,119.4,241099999.0
2007-02-16 03:26:00,119.421,119.428,119.406,119.416,220900006.0
2007-02-16 03:27:00,119.426,119.433,119.417,119.427,252100003.0
2007-02-16 03:28:00,119.436,119.44,119.393,119.393,240099998.0
2007-02-16 03:29:00,119.423,119.429,119.397,119.397,91800001.0
2007-02-16 03:30:00,119.38,119.394,119.353,119.362,249499999.0
2007-02-16 03:31:00,119.378,119.406,119.375,119.375,163099998.0
2007-02-16 03:32:00,119.365,119.373,119.337,119.339,258199995.0
2007-02-16 03:33:00,119.353,119.353,119.332,119.34,215199999.0
2007-02-16 03:34:00,119.347,119.35,119.338,119.347,261200004.0
2007-02-16 03:35:00,119.338,119.338,119.327,119.333,124999997.0
2007-02-16 03:36:00,119.33,119.335,119.324,119.328,267900000.0
2007-02-16 03:37:00,119.323,119.33,119.323,119.323,96900000.0
2007-02-16 03:38:00,119.329,119.332,119.322,119.322,234700001.0
2007-02-16 03:39:00,119.334,119.335,119.313,119.321,274700000.0
2007-02-16 03:40:00,119.322,119.329,119.303,119.329,149899999.0
2007-02-16 03:41:00,119.328,119.339,119.323,119.328,289700001.0
2007-02-16 03:42:00,119.338,119.344,119.33,119.341,275200000.0
2007-02-16 03:43:00,119.352,119.356,119.343,119.347,229999998.0
2007-02-16 03:44:00,119.352,119.361,119.349,119.357,179299999.0
2007-02-16 03:45:00,119.342,119.349,119.319,119.331,261399997.0
2007-02-16 03:46:00,119.336,119.358,119.312,119.358,294800002.0
2007-02-16 03:47:00,119.371,119.379,119.362,119.367,344900003.0
2007-02-16 03:48:00,119.365,119.389,119.365,119.389,85900001.0
2007-02-16 03:49:00,119.402,119.411,119.394,119.402,204100001.0
2007-02-16 03:50:00,119.408,119.408,119.372,119.373,110700002.0
2007-02-16 03:51:00,119.377,119.378,119.369,119.376,199700000.0
2007-02-16 03:52:00,119.371,119.371,119.358,119.36,89900000.0
2007-02-16 03:53:00,119.367,119.384,119.367,119.375,216199997.0
2007-02-16 03:54:00,119.384,119.401,119.384,119.394,355200007.0
2007-02-16 03:55:00,119.398,119.401,119.369,119.383,206000000.0
2007-02-16 03:56:00,119.388,119.395,119.369,119.377,334200002.0
2007-02-16 03:57:00,119.393,119.411,119.384,119.411,131100001.0
2007-02-16 03:58:00,119.408,119.422,119.408,119.422,178500003.0
2007-02-16 03:59:00,119.417,119.422,119.407,119.407,255700003.0
2007-02-16 04:00:00,119.415,119.423,119.397,119.409,299500004.0
2007-02-16 04:01:00,119.406,119.414,119.403,119.405,108600001.0
2007-02-16 04:02:00,119.408,119.408,119.382,119.396,313500001.0
2007-02-16 04:03:00,119.41,119.41,119.392,119.407,314999999.0
2007-02-16 04:04:00,119.412,119.419,119.387,119.419,396199996.0
2007-02-16 04:05:00,119.422,119.427,119.416,119.42,243400000.0
2007-02-16 04:06:00,119.435,119.44,119.43,119.437,404599998.0
2007-02-16 04:07:00,119.435,119.452,119.43,119.433,420100006.0
2007-02-16 04:08:00,119.429,119.432,119.416,119.418,211800002.0
2007-02-16 04:09:00,119.417,119.419,119.399,119.405,251999994.0
2007-02-16 04:10:00,119.405,119.411,119.402,119.411,242200003.0
2007-02-16 04:11:00,119.402,119.402,119.391,119.4,245000001.0
2007-02-16 04:12:00,119.407,119.41,119.401,119.407,204599999.0
2007-02-16 04:13:00,119.39,119.406,119.39,119.399,117399998.0
2007-02-16 04:14:00,119.408,119.413,119.404,119.407,184900001.0
2007-02-16 04:15:00,119.403,119.407,119.393,119.407,236800002.0
2007-02-16 04:16:00,119.398,119.398,119.387,119.387,105699999.0
2007-02-16 04:17:00,119.368,119.386,119.357,119.386,116000000.0
2007-02-16 04:18:00,119.367,119.383,119.359,119.382,51400000.0
2007-02-16 04:19:00,119.379,119.389,119.37,119.387,252500006.0
2007-02-16 04:20:00,119.37,119.37,119.353,119.361,119900004.0
2007-02-16 04:21:00,119.368,119.377,119.368,119.371,131000000.0
2007-02-16 04:22:00,119.36,119.366,119.349,119.358,256200003.0
2007-02-16 04:23:00,119.355,119.365,119.346,119.362,340599996.0
2007-02-16 04:24:00,119.359,119.359,119.329,119.358,294600000.0
2007-02-16 04:25:00,119.339,119.36,119.335,119.36,197299998.0
2007-02-16 04:26:00,119.36,119.369,119.341,119.346,471200008.0
2007-02-16 04:27:00,119.356,119.361,119.351,119.358,319100004.0
2007-02-16 04:28:00,119.365,119.368,119.352,119.358,112699999.0
2007-02-16 04:29:00,119.342,119.365,119.336,119.364,211000000.0
2007-02-16 04:30:00,119.369,119.375,119.362,119.362,113100002.0
2007-02-16 04:31:00,119.358,119.362,119.355,119.36,165300001.0
2007-02-16 04:32:00,119.362,119.386,119.362,119.386,339499997.0
2007-02-16 04:33:00,119.385,119.385,119.359,119.38,159300000.0
2007-02-16 04:34:00,119.375,119.392,119.37,119.381,207000000.0
2007-02-16 04:35:00,119.395,119.395,119.381,119.389,59300000.0
2007-02-16 04:36:00,119.379,119.386,119.373,119.383,290399996.0
2007-02-16 04:37:00,119.373,119.373,119.358,119.358,227699999.0
2007-02-16 04:38:00,119.36,119.36,119.328,119.333,280999998.0
2007-02-16 04:39:00,119.347,119.347,119.327,119.33,180299997.0
2007-02-16 04:40:00,119.34,119.347,119.315,119.339,159999999.0
2007-02-16 04:41:00,119.353,119.368,119.353,119.363,150300001.0
2007-02-16 04:42:00,119.368,119.371,119.36,119.36,345199993.0
2007-02-16 04:43:00,119.365,119.377,119.364,119.364,165800003.0
2007-02-16 04:44:00,119.358,119.365,119.349,119.365,171000003.0
2007-02-16 04:45:00,119.372,119.372,119.346,119.357,223900004.0
2007-02-16 04:46:00,119.351,119.351,119.317,119.345,233300000.0
2007-02-16 04:47:00,119.36,119.368,119.349,119.367,111199999.0
2007-02-16 04:48:00,119.361,119.361,119.331,119.34,229299997.0
2007-02-16 04:49:00,119.348,119.352,119.338,119.348,384400002.0
2007-02-16 04:50:00,119.337,119.342,119.328,119.342,300700006.0
2007-02-16 04:51:00,119.338,119.339,119.321,119.339,273099997.0
2007-02-16 04:52:00,119.348,119.348,119.314,119.324,178100001.0
2007-02-16 04:53:00,119.323,119.323,119.304,119.314,133299996.0
2007-02-16 04:54:00,119.333,119.333,119.322,119.333,346499997.0
2007-02-16 04:55:00,119.325,119.325,119.302,119.313,326800000.0
2007-02-16 04:56:00,119.321,119.329,119.316,119.324,136500001.0
2007-02-16 04:57:00,119.326,119.352,119.326,119.352,222300004.0
2007-02-16 04:58:00,119.355,119.356,119.321,119.334,160999998.0
2007-02-16 04:59:00,119.333,119.342,119.312,119.342,237999996.0
2007-02-16 05:00:00,119.349,119.349,119.327,119.344,204899999.0
2007-02-16 05:01:00,119.33,119.342,119.318,119.336,88699998.0
2007-02-16 05:02:00,119.328,119.336,119.312,119.33,319100001.0
2007-02-16 05:03:00,119.329,119.329,119.317,119.319,420300007.0
2007-02-16 05:04:00,119.313,119.333,119.306,119.333,201800003.0
2007-02-16 05:05:00,119.334,119.34,119.318,119.318,267099999.0
2007-02-16 05:06:00,119.335,119.335,119.322,119.33,188699999.0
2007-02-16 05:07:00,119.325,119.328,119.308,119.312,352000001.0
2007-02-16 05:08:00,119.308,119.336,119.308,119.32,264899998.0
2007-02-16 05:09:00,119.327,119.352,119.327,119.352,175200001.0
2007-02-16 05:10:00,119.353,119.357,119.352,119.352,184100004.0
2007-02-16 05:11:00,119.352,119.359,119.342,119.349,183000000.0
2007-02-16 05:12:00,119.333,119.346,119.319,119.346,183800003.0
2007-02-16 05:13:00,119.343,119.354,119.336,119.354,223099998.0
2007-02-16 05:14:00,119.345,119.348,119.328,119.348,214400004.0
2007-02-16 05:15:00,119.35,119.36,119.349,119.353,208500002.0
2007-02-16 05:16:00,119.341,119.341,119.311,119.333,231000005.0
2007-02-16 05:17:00,119.351,119.351,119.327,119.327,286099999.0
2007-02-16 05:18:00,119.34,119.344,119.322,119.344,271899994.0
2007-02-16 05:19:00,119.342,119.344,119.322,119.324,240000000.0
2007-02-16 05:20:00,119.33,119.345,119.32,119.345,144399999.0
2007-02-16 05:21:00,119.341,119.348,119.336,119.345,406199994.0
2007-02-16 05:22:00,119.337,119.337,119.31,119.332,148500000.0
2007-02-16 05:23:00,119.342,119.351,119.339,119.347,285600004.0
2007-02-16 05:24:00,119.36,119.36,119.313,119.327,265000000.0
2007-02-16 05:25:00,119.333,119.357,119.324,119.352,265100001.0
2007-02-16 05:26:00,119.333,119.356,119.333,119.351,187099998.0
2007-02-16 05:27:00,119.355,119.367,119.327,119.327,205399996.0
2007-02-16 05:28:00,119.317,119.35,119.317,119.348,275400006.0
2007-02-16 05:29:00,119.357,119.357,119.351,119.351,59000000.0
2007-02-16 05:30:00,119.352,119.359,119.343,119.356,229100000.0
2007-02-16 05:31:00,119.353,119.353,119.324,119.332,407399999.0
2007-02-16 05:32:00,119.355,119.358,119.336,119.354,229199999.0
2007-02-16 05:33:00,119.363,119.365,119.342,119.365,250000002.0
2007-02-16 05:34:00,119.353,119.356,119.321,119.356,325199997.0
2007-02-16 05:35:00,119.353,119.365,119.34,119.365,224499997.0
2007-02-16 05:36:00,119.355,119.355,119.329,119.354,22500000.0
2007-02-16 05:37:00,119.361,119.37,119.361,119.362,164299995.0
2007-02-16 05:38:00,119.367,119.368,119.338,119.357,177800001.0
2007-02-16 05:39:00,119.34,119.357,119.336,119.357,133700000.0
2007-02-16 05:40:00,119.352,119.367,119.329,119.351,221400001.0
2007-02-16 05:41:00,119.36,119.366,119.35,119.35,159499999.0
2007-02-16 05:42:00,119.37,119.375,119.365,119.37,176699999.0
2007-02-16 05:43:00,119.339,119.371,119.339,119.371,248499999.0
2007-02-16 05:44:00,119.355,119.355,119.328,119.354,148599998.0
2007-02-16 05:45:00,119.364,119.367,119.339,119.367,244400003.0
2007-02-16 05:46:00,119.362,119.376,119.355,119.376,228499998.0
2007-02-16 05:47:00,119.365,119.365,119.344,119.36,309000008.0
2007-02-16 05:48:00,119.36,119.369,119.36,119.366,107000001.0
2007-02-16 05:49:00,119.366,119.366,119.345,119.347,230800001.0
2007-02-16 05:50:00,119.367,119.373,119.366,119.373,78700001.0
2007-02-16 05:51:00,119.373,119.373,119.367,119.367,253699999.0
2007-02-16 05:52:00,119.365,119.369,119.359,119.359,322400001.0
2007-02-16 05:53:00,119.353,119.368,119.353,119.358,264600001.0
2007-02-16 05:54:00,119.337,119.349,119.318,119.341,297399995.0
2007-02-16 05:55:00,119.368,119.368,119.332,119.36,301900001.0
2007-02-16 05:56:00,119.368,119.368,119.347,119.356,229299995.0
2007-02-16 05:57:00,119.363,119.369,119.344,119.359,239999999.0
2007-02-16 05:58:00,119.362,119.362,119.352,119.352,389100001.0
2007-02-16 05:59:00,119.346,119.369,119.346,119.369,207899999.0
2007-02-16 06:00:00,119.362,119.371,119.333,119.355,253300000.0
2007-02-16 06:01:00,119.345,119.363,119.34,119.363,269799997.0
2007-02-16 06:02:00,119.368,119.369,119.345,119.361,282800002.0
2007-02-16 06:03:00,119.362,119.37,119.359,119.365,336699999.0
2007-02-16 06:04:00,119.355,119.363,119.352,119.36,190399997.0
2007-02-16 06:05:00,119.365,119.37,119.355,119.363,222399998.0
2007-02-16 06:06:00,119.364,119.37,119.341,119.37,308699999.0
2007-02-16 06:07:00,119.364,119.371,119.353,119.369,221799999.0
2007-02-16 06:08:00,119.37,119.37,119.348,119.37,267799996.0
2007-02-16 06:09:00,119.368,119.368,119.352,119.353,122999999.0
2007-02-16 06:10:00,119.37,119.374,119.346,119.358,392400007.0
2007-02-16 06:11:00,119.354,119.363,119.354,119.361,250000000.0
2007-02-16 06:12:00,119.358,119.376,119.349,119.369,204999996.0
2007-02-16 06:13:00,119.355,119.355,119.34,119.34,123600002.0
2007-02-16 06:14:00,119.362,119.367,119.35,119.35,299299994.0
2007-02-16 06:15:00,119.362,119.365,119.355,119.359,244000002.0
2007-02-16 06:16:00,119.353,119.353,119.321,119.35,157800000.0
2007-02-16 06:17:00,119.36,119.368,119.35,119.368,107299999.0
2007-02-16 06:18:00,119.364,119.367,119.36,119.361,168400000.0
2007-02-16 06:19:00,119.358,119.358,119.346,119.357,88800002.0
2007-02-16 06:20:00,119.344,119.373,119.344,119.366,325899997.0
2007-02-16 06:21:00,119.368,119.368,119.356,119.365,302700001.0
2007-02-16 06:22:00,119.356,119.359,119.347,119.35,183899996.0
2007-02-16 06:23:00,119.365,119.366,119.337,119.357,260100002.0
2007-02-16 06:24:00,119.362,119.368,119.328,119.35,243099996.0
2007-02-16 06:25:00,119.366,119.372,119.362,119.362,294600001.0
2007-02-16 06:26:00,119.353,119.368,119.35,119.353,326800008.0
2007-02-16 06:27:00,119.36,119.36,119.339,119.36,281300002.0
2007-02-16 06:28:00,119.358,119.37,119.357,119.365,211199997.0
2007-02-16 06:29:00,119.357,119.363,119.35,119.358,207700004.0
2007-02-16 06:30:00,119.355,119.368,119.35,119.36,300099995.0
2007-02-16 06:31:00,119.351,119.36,119.345,119.357,159999997.0
2007-02-16 06:32:00,119.358,119.363,119.354,119.363,330699992.0
2007-02-16 06:33:00,119.359,119.366,119.355,119.366,98800002.0
2007-02-16 06:34:00,119.364,119.407,119.364,119.399,448400001.0
2007-02-16 06:35:00,119.409,119.427,119.409,119.427,271999999.0
2007-02-16 06:36:00,119.417,119.417,119.407,119.407,107200001.0
2007-02-16 06:37:00,119.395,119.407,119.395,119.407,203100004.0
2007-02-16 06:38:00,119.403,119.403,119.387,119.398,153900002.0
2007-02-16 06:39:00,119.4,119.414,119.396,119.408,312700002.0
2007-02-16 06:40:00,119.435,119.453,119.42,119.453,206500001.0
2007-02-16 06:41:00,119.455,119.455,119.441,119.441,267300008.0
2007-02-16 06:42:00,119.443,119.445,119.432,119.44,173000002.0
2007-02-16 06:43:00,119.452,119.468,119.452,119.465,182000001.0
2007-02-16 06:44:00,119.468,119.468,119.466,119.467,86700001.0
2007-02-16 06:45:00,119.469,119.494,119.469,119.485,217200001.0
2007-02-16 06:46:00,119.494,119.494,119.485,119.486,255199997.0
2007-02-16 06:47:00,119.469,119.478,119.469,119.475,165200001.0
2007-02-16 06:48:00,119.485,119.496,119.48,119.493,248899999.0
2007-02-16 06:49:00,119.507,119.51,119.491,119.5,412500004.0
2007-02-16 06:50:00,119.503,119.512,119.495,119.512,239100000.0
2007-02-16 06:51:00,119.517,119.518,119.507,119.507,204200002.0
2007-02-16 06:52:00,119.51,119.51,119.48,119.509,321399998.0
2007-02-16 06:53:00,119.507,119.521,119.502,119.519,268300000.0
2007-02-16 06:54:00,119.532,119.543,119.53,119.53,168699998.0
2007-02-16 06:55:00,119.524,119.55,119.524,119.55,133700001.0
2007-02-16 06:56:00,119.541,119.541,119.518,119.52,79699999.0
2007-02-16 06:57:00,119.508,119.508,119.479,119.479,137099998.0
2007-02-16 06:58:00,119.476,119.476,119.453,119.453,220699996.0
2007-02-16 06:59:00,119.45,119.45,119.435,119.445,183600004.0
2007-02-16 07:00:00,119.437,119.448,119.425,119.441,280299998.0
2007-02-16 07:01:00,119.45,119.466,119.441,119.466,267900001.0
2007-02-16 07:02:00,119.478,119.479,119.45,119.461,233800002.0
2007-02-16 07:03:00,119.478,119.497,119.478,119.493,346500005.0
2007-02-16 07:04:00,119.48,119.499,119.448,119.499,296200002.0
2007-02-16 07:05:00,119.508,119.513,119.502,119.513,239499998.0
2007-02-16 07:06:00,119.505,119.505,119.496,119.5,218999998.0
2007-02-16 07:07:00,119.514,119.514,119.498,119.512,182200001.0
2007-02-16 07:08:00,119.502,119.51,119.497,119.504,222499999.0
2007-02-16 07:09:00,119.49,119.492,119.476,119.483,288400002.0
2007-02-16 07:10:00,119.467,119.485,119.451,119.464,150699998.0
2007-02-16 07:11:00,119.48,119.48,119.454,119.454,369799994.0
2007-02-16 07:12:00,119.473,119.479,119.45,119.464,297100001.0
2007-02-16 07:13:00,119.45,119.45,119.418,119.449,223399995.0
2007-02-16 07:14:00,119.458,119.46,119.433,119.433,143599997.0
2007-02-16 07:15:00,119.424,119.424,119.4,119.41,85399999.0
2007-02-16 07:16:00,119.402,119.411,119.394,119.411,179000004.0
2007-02-16 07:17:00,119.413,119.417,119.411,119.414,216800004.0
2007-02-16 07:18:00,119.409,119.409,119.389,119.405,183000001.0
2007-02-16 07:19:00,119.41,119.41,119.375,119.384,239899996.0
2007-02-16 07:20:00,119.416,119.423,119.414,119.423,214200003.0
2007-02-16 07:21:00,119.413,119.413,119.395,119.408,95000000.0
2007-02-16 07:22:00,119.4,119.4,119.385,119.399,139300001.0
2007-02-16 07:23:00,119.4,119.407,119.4,119.407,117699998.0
2007-02-16 07:24:00,119.406,119.409,119.376,119.376,277299998.0
2007-02-16 07:25:00,119.37,119.378,119.364,119.374,285899998.0
2007-02-16 07:26:00,119.357,119.36,119.338,119.357,222500002.0
2007-02-16 07:27:00,119.343,119.36,119.336,119.35,329500004.0
2007-02-16 07:28:00,119.367,119.373,119.366,119.373,209600004.0
2007-02-16 07:29:00,119.378,119.379,119.33,119.368,287800005.0
2007-02-16 07:30:00,119.372,119.382,119.372,119.372,349799998.0
2007-02-16 07:31:00,119.384,119.384,119.362,119.381,165999999.0
2007-02-16 07:32:00,119.382,119.4,119.369,119.4,330399994.0
2007-02-16 07:33:00,119.397,119.4,119.39,119.39,295199998.0
2007-02-16 07:34:00,119.37,119.382,119.369,119.377,314000005.0
2007-02-16 07:35:00,119.379,119.389,119.379,119.381,259600004.0
2007-02-16 07:36:00,119.39,119.39,119.361,119.377,221600001.0
2007-02-16 07:37:00,119.383,119.385,119.352,119.381,336100004.0
2007-02-16 07:38:00,119.382,119.382,119.372,119.372,118200003.0
2007-02-16 07:39:00,119.364,119.364,119.338,119.357,219400003.0
2007-02-16 07:40:00,119.348,119.364,119.337,119.35,207299998.0
2007-02-16 07:41:00,119.361,119.361,119.354,119.357,163600000.0
2007-02-16 07:42:00,119.355,119.355,119.332,119.342,288800003.0
2007-02-16 07:43:00,119.357,119.357,119.328,119.347,311799990.0
2007-02-16 07:44:00,119.352,119.363,119.338,119.338,339399997.0
2007-02-16 07:45:00,119.362,119.368,119.339,119.353,441200004.0
2007-02-16 07:46:00,119.351,119.351,119.342,119.349,167700000.0
2007-02-16 07:47:00,119.341,119.341,119.313,119.341,206999998.0
2007-02-16 07:48:00,119.345,119.363,119.334,119.346,254400000.0
2007-02-16 07:49:00,119.343,119.359,119.335,119.347,254999997.0
2007-02-16 07:50:00,119.341,119.341,119.327,119.33,143600002.0
2007-02-16 07:51:00,119.324,119.324,119.316,119.316,21599999.0
2007-02-16 07:52:00,119.302,119.312,119.302,119.31,179499997.0
2007-02-16 07:53:00,119.313,119.322,119.31,119.315,222200007.0
2007-02-16 07:54:00,119.307,119.333,119.286,119.333,187300001.0
2007-02-16 07:55:00,119.337,119.337,119.306,119.312,288500001.0
2007-02-16 07:56:00,119.33,119.341,119.32,119.336,148599999.0
2007-02-16 07:57:00,119.337,119.344,119.323,119.343,282199998.0
2007-02-16 07:58:00,119.34,119.341,119.335,119.338,295599999.0
2007-02-16 07:59:00,119.338,119.342,119.324,119.342,70999999.0
2007-02-16 08:00:00,119.348,119.355,119.346,119.355,186800000.0
2007-02-16 08:01:00,119.369,119.384,119.368,119.38,193299997.0
2007-02-16 08:02:00,119.382,119.382,119.372,119.378,225599998.0
2007-02-16 08:03:00,119.37,119.37,119.351,119.356,132600002.0
2007-02-16 08:04:00,119.369,119.369,119.342,119.342,238699996.0
2007-02-16 08:05:00,119.341,119.341,119.316,119.322,223200001.0
2007-02-16 08:06:00,119.328,119.339,119.32,119.32,273800003.0
2007-02-16 08:07:00,119.325,119.326,119.296,119.306,320000000.0
2007-02-16 08:08:00,119.32,119.328,119.32,119.328,238400004.0
2007-02-16 08:09:00,119.33,119.335,119.301,119.328,329600002.0
2007-02-16 08:10:00,119.308,119.326,119.305,119.326,75200002.0
2007-02-16 08:11:00,119.323,119.323,119.306,119.309,57999999.0
2007-02-16 08:12:00,119.307,119.307,119.29,119.305,428199996.0
2007-02-16 08:13:00,119.312,119.33,119.312,119.326,178900002.0
2007-02-16 08:14:00,119.31,119.338,119.299,119.313,291900004.0
2007-02-16 08:15:00,119.306,119.326,119.292,119.326,153400002.0
2007-02-16 08:16:00,119.323,119.323,119.3,119.302,193499995.0
2007-02-16 08:17:00,119.328,119.335,119.32,119.32,253900000.0
2007-02-16 08:18:00,119.318,119.334,119.303,119.332,107099997.0
2007-02-16 08:19:00,119.331,119.348,119.331,119.348,163399999.0
2007-02-16 08:20:00,119.341,119.341,119.325,119.33,233000001.0
2007-02-16 08:21:00,119.323,119.328,119.3,119.328,242499998.0
2007-02-16 08:22:00,119.33,119.33,119.31,119.318,169000001.0
2007-02-16 08:23:00,119.313,119.321,119.309,119.321,167199998.0
2007-02-16 08:24:00,119.331,119.331,119.305,119.318,183799998.0
2007-02-16 08:25:00,119.337,119.337,119.312,119.325,189300003.0
2007-02-16 08:26:00,119.326,119.326,119.318,119.318,165200001.0
2007-02-16 08:27:00,119.325,119.33,119.318,119.325,221600000.0
2007-02-16 08:28:00,119.338,119.357,119.338,119.352,247200003.0
2007-02-16 08:29:00,119.356,119.356,119.347,119.355,154900003.0
2007-02-16 08:30:00,119.355,119.367,119.342,119.344,211100000.0
2007-02-16 08:31:00,119.335,119.355,119.325,119.349,333400002.0
2007-02-16 08:32:00,119.336,119.351,119.327,119.351,181699999.0
2007-02-16 08:33:00,119.36,119.36,119.345,119.348,282600002.0
2007-02-16 08:34:00,119.354,119.354,119.334,119.334,250499999.0
2007-02-16 08:35:00,119.325,119.347,119.309,119.347,244800007.0
2007-02-16 08:36:00,119.344,119.344,119.328,119.338,209300003.0
2007-02-16 08:37:00,119.333,119.34,119.309,119.333,210599996.0
2007-02-16 08:38:00,119.328,119.342,119.314,119.326,230300004.0
2007-02-16 08:39:00,119.342,119.347,119.34,119.34,179500004.0
2007-02-16 08:40:00,119.344,119.363,119.343,119.363,289900000.0
2007-02-16 08:41:00,119.362,119.362,119.328,119.346,288900000.0
2007-02-16 08:42:00,119.343,119.343,119.316,119.318,176099997.0
2007-02-16 08:43:00,119.325,119.331,119.307,119.325,346399996.0
2007-02-16 08:44:00,119.32,119.334,119.309,119.33,114200001.0
2007-02-16 08:45:00,119.322,119.323,119.309,119.323,378000006.0
2007-02-16 08:46:00,119.309,119.32,119.283,119.303,230200001.0
2007-02-16 08:47:00,119.303,119.311,119.294,119.307,325800002.0
2007-02-16 08:48:00,119.298,119.32,119.291,119.319,277299996.0
2007-02-16 08:49:00,119.316,119.316,119.279,119.311,286699999.0
2007-02-16 08:50:00,119.316,119.319,119.306,119.31,209499999.0
2007-02-16 08:51:00,119.308,119.329,119.295,119.329,147699998.0
2007-02-16 08:52:00,119.34,119.343,119.321,119.342,148800000.0
2007-02-16 08:53:00,119.342,119.358,119.342,119.348,269499996.0
2007-02-16 08:54:00,119.336,119.351,119.324,119.343,253300000.0
2007-02-16 08:55:00,119.339,119.354,119.339,119.354,117199998.0
2007-02-16 08:56:00,119.358,119.359,119.324,119.332,213500005.0
2007-02-16 08:57:00,119.336,119.336,119.31,119.311,204500005.0
2007-02-16 08:58:00,119.323,119.337,119.312,119.325,167199998.0
2007-02-16 08:59:00,119.321,119.33,119.308,119.321,252700000.0
2007-02-16 09:00:00,119.321,119.322,119.303,119.312,271100002.0
2007-02-16 09:01:00,119.321,119.321,119.299,119.299,189900001.0
2007-02-16 09:02:00,119.293,119.307,119.281,119.305,342400004.0
2007-02-16 09:03:00,119.307,119.309,119.277,119.277,107199998.0
2007-02-16 09:04:00,119.282,119.296,119.271,119.288,159200002.0
2007-02-16 09:05:00,119.288,119.3,119.286,119.3,368200002.0
2007-02-16 09:06:00,119.282,119.282,119.249,119.267,221600001.0
2007-02-16 09:07:00,119.3,119.319,119.29,119.311,300400001.0
2007-02-16 09:08:00,119.313,119.323,119.313,119.317,313500004.0
2007-02-16 09:09:00,119.315,119.32,119.303,119.308,297600000.0
2007-02-16 09:10:00,119.299,119.307,119.299,119.305,402700003.0
2007-02-16 09:11:00,119.311,119.32,119.311,119.32,74600000.0
2007-02-16 09:12:00,119.309,119.31,119.277,119.31,278599999.0
2007-02-16 09:13:00,119.313,119.313,119.301,119.308,216699999.0
2007-02-16 09:14:00,119.313,119.314,119.304,119.314,237199997.0
2007-02-16 09:15:00,119.312,119.321,119.306,119.321,160699999.0
2007-02-16 09:16:00,119.319,119.339,119.319,119.333,118400003.0
2007-02-16 09:17:00,119.335,119.356,119.335,119.355,104500003.0
2007-02-16 09:18:00,119.353,119.375,119.343,119.363,251199992.0
2007-02-16 09:19:00,119.362,119.366,119.346,119.355,187099999.0
2007-02-16 09:20:00,119.374,119.381,119.369,119.37,296800000.0
2007-02-16 09:21:00,119.39,119.392,119.381,119.381,228699998.0
2007-02-16 09:22:00,119.372,119.391,119.366,119.391,462299998.0
2007-02-16 09:23:00,119.358,119.381,119.337,119.381,337899996.0
2007-02-16 09:24:00,119.4,119.406,119.4,119.402,268800000.0
2007-02-16 09:25:00,119.406,119.428,119.406,119.427,184800000.0
2007-02-16 09:26:00,119.44,119.446,119.435,119.435,274599998.0
2007-02-16 09:27:00,119.442,119.449,119.438,119.438,229900000.0
2007-02-16 09:28:00,119.442,119.442,119.433,119.433,62200001.0
2007-02-16 09:29:00,119.409,119.409,119.389,119.39,103100000.0
2007-02-16 09:30:00,119.385,119.411,119.371,119.411,252799998.0
2007-02-16 09:31:00,119.422,119.422,119.407,119.407,162000002.0
2007-02-16 09:32:00,119.415,119.428,119.405,119.426,105800001.0
2007-02-16 09:33:00,119.416,119.416,119.399,119.414,279199997.0
2007-02-16 09:34:00,119.413,119.417,119.407,119.409,162500003.0
2007-02-16 09:35:00,119.43,119.43,119.409,119.41,259100000.0
2007-02-16 09:36:00,119.403,119.409,119.395,119.4,181399998.0
2007-02-16 09:37:00,119.405,119.411,119.399,119.399,290199996.0
2007-02-16 09:38:00,119.396,119.396,119.378,119.387,452199993.0
2007-02-16 09:39:00,119.374,119.374,119.358,119.358,150900002.0
2007-02-16 09:40:00,119.354,119.365,119.342,119.347,310400003.0
2007-02-16 09:41:00,119.328,119.338,119.325,119.336,160000004.0
2007-02-16 09:42:00,119.338,119.344,119.326,119.344,147400000.0
2007-02-16 09:43:00,119.362,119.37,119.354,119.37,133300002.0
2007-02-16 09:44:00,119.383,119.391,119.372,119.372,139200000.0
2007-02-16 09:45:00,119.373,119.374,119.341,119.369,221199999.0
2007-02-16 09:46:00,119.375,119.383,119.355,119.38,283499997.0
2007-02-16 09:47:00,119.397,119.417,119.397,119.416,222599995.0
2007-02-16 09:48:00,119.412,119.426,119.408,119.419,258999995.0
2007-02-16 09:49:00,119.412,119.431,119.41,119.413,306199999.0
2007-02-16 09:50:00,119.403,119.426,119.391,119.426,193799996.0
2007-02-16 09:51:00,119.418,119.445,119.415,119.445,88200002.0
2007-02-16 09:52:00,119.455,119.461,119.44,119.454,198299999.0
2007-02-16 09:53:00,119.458,119.458,119.447,119.447,167599997.0
2007-02-16 09:54:00,119.452,119.462,119.452,119.453,177300000.0
2007-02-16 09:55:00,119.462,119.466,119.442,119.442,228299994.0
2007-02-16 09:56:00,119.435,119.445,119.422,119.431,188599996.0
2007-02-16 09:57:00,119.427,119.441,119.423,119.439,197500003.0
2007-02-16 09:58:00,119.444,119.449,119.409,119.409,274100004.0
2007-02-16 09:59:00,119.404,119.421,119.404,119.417,104199999.0
2007-02-16 10:00:00,119.417,119.417,119.385,119.385,267599998.0
2007-02-16 10:01:00,119.378,119.378,119.359,119.364,231099997.0
2007-02-16 10:02:00,119.362,119.369,119.353,119.363,139999999.0
2007-02-16 10:03:00,119.372,119.386,119.371,119.373,151499997.0
2007-02-16 10:04:00,119.38,119.395,119.364,119.366,161500000.0
2007-02-16 10:05:00,119.38,119.389,119.371,119.371,146800000.0
2007-02-16 10:06:00,119.375,119.376,119.368,119.376,148400002.0
2007-02-16 10:07:00,119.357,119.357,119.332,119.343,356699996.0
2007-02-16 10:08:00,119.334,119.334,119.318,119.333,276100008.0
2007-02-16 10:09:00,119.348,119.348,119.339,119.339,203999997.0
2007-02-16 10:10:00,119.34,119.353,119.338,119.349,451100002.0
2007-02-16 10:11:00,119.355,119.366,119.334,119.344,261300004.0
2007-02-16 10:12:00,119.346,119.36,119.325,119.36,186100001.0
2007-02-16 10:13:00,119.372,119.382,119.366,119.369,99700000.0
2007-02-16 10:14:00,119.362,119.369,119.344,119.363,313700002.0
2007-02-16 10:15:00,119.365,119.371,119.359,119.37,242300003.0
2007-02-16 10:16:00,119.376,119.383,119.368,119.383,251500000.0
2007-02-16 10:17:00,119.383,119.383,119.375,119.375,273799995.0
2007-02-16 10:18:00,119.373,119.373,119.358,119.36,367199997.0
2007-02-16 10:19:00,119.36,119.369,119.356,119.357,136400000.0
2007-02-16 10:20:00,119.374,119.414,119.374,119.401,179200001.0
2007-02-16 10:21:00,119.401,119.401,119.38,119.383,130300001.0
2007-02-16 10:22:00,119.383,119.389,119.373,119.389,234900001.0
2007-02-16 10:23:00,119.382,119.396,119.379,119.385,358200003.0
2007-02-16 10:24:00,119.402,119.415,119.402,119.41,156599997.0
2007-02-16 10:25:00,119.412,119.417,119.39,119.403,290200004.0
2007-02-16 10:26:00,119.408,119.41,119.394,119.395,128999998.0
2007-02-16 10:27:00,119.361,119.376,119.359,119.362,260600005.0
2007-02-16 10:28:00,119.351,119.351,119.331,119.339,87800001.0
2007-02-16 10:29:00,119.336,119.348,119.334,119.334,103399999.0
2007-02-16 10:30:00,119.332,119.337,119.316,119.334,254900002.0
2007-02-16 10:31:00,119.346,119.353,119.342,119.353,291699996.0
2007-02-16 10:32:00,119.349,119.349,119.334,119.344,259199994.0
2007-02-16 10:33:00,119.341,119.341,119.263,119.263,218300002.0
2007-02-16 10:34:00,119.257,119.32,119.257,119.32,268300004.0
2007-02-16 10:35:00,119.32,119.341,119.314,119.325,363200003.0
2007-02-16 10:36:00,119.315,119.323,119.3,119.323,196100002.0
2007-02-16 10:37:00,119.357,119.377,119.336,119.336,184600001.0
2007-02-16 10:38:00,119.326,119.333,119.313,119.332,239000000.0
2007-02-16 10:39:00,119.34,119.35,119.34,119.346,224599993.0
2007-02-16 10:40:00,119.342,119.364,119.336,119.357,292500001.0
2007-02-16 10:41:00,119.365,119.365,119.354,119.358,323199995.0
2007-02-16 10:42:00,119.363,119.363,119.353,119.363,59399999.0
2007-02-16 10:43:00,119.346,119.355,119.338,119.342,293000005.0
2007-02-16 10:44:00,119.35,119.368,119.346,119.36,299900001.0
2007-02-16 10:45:00,119.37,119.377,119.37,119.372,180100003.0
2007-02-16 10:46:00,119.368,119.456,119.367,119.449,249300003.0
2007-02-16 10:47:00,119.443,119.443,119.436,119.438,234100002.0
2007-02-16 10:48:00,119.445,119.466,119.442,119.456,306000006.0
2007-02-16 10:49:00,119.438,119.444,119.4,119.444,202500001.0
2007-02-16 10:50:00,119.456,119.457,119.443,119.443,214399998.0
2007-02-16 10:51:00,119.446,119.446,119.43,119.441,231500000.0
2007-02-16 10:52:00,119.442,119.442,119.426,119.428,366000003.0
2007-02-16 10:53:00,119.432,119.442,119.425,119.43,419899992.0
2007-02-16 10:54:00,119.429,119.441,119.429,119.432,249500001.0
2007-02-16 10:55:00,119.423,119.466,119.42,119.463,421199996.0
2007-02-16 10:56:00,119.474,119.474,119.454,119.471,233400000.0
2007-02-16 10:57:00,119.46,119.469,119.441,119.441,238700006.0
2007-02-16 10:58:00,119.435,119.454,119.435,119.448,146200001.0
2007-02-16 10:59:00,119.468,119.472,119.462,119.462,179600000.0
2007-02-16 11:00:00,119.471,119.473,119.468,119.468,212699997.0
2007-02-16 11:01:00,119.474,119.49,119.474,119.486,214000002.0
2007-02-16 11:02:00,119.49,119.52,119.49,119.52,150499998.0
2007-02-16 11:03:00,119.515,119.538,119.515,119.535,240599997.0
2007-02-16 11:04:00,119.53,119.533,119.517,119.522,332799998.0
2007-02-16 11:05:00,119.517,119.523,119.513,119.515,253700002.0
2007-02-16 11:06:00,119.523,119.523,119.514,119.521,179399998.0
2007-02-16 11:07:00,119.511,119.511,119.487,119.487,96199998.0
2007-02-16 11:08:00,119.478,119.478,119.466,119.475,240300000.0
2007-02-16 11:09:00,119.47,119.47,119.462,119.469,125899998.0
2007-02-16 11:10:00,119.47,119.471,119.455,119.471,80700002.0
2007-02-16 11:11:00,119.474,119.482,119.472,119.482,175699998.0
2007-02-16 11:12:00,119.483,119.483,119.466,119.475,207700001.0
2007-02-16 11:13:00,119.467,119.473,119.445,119.449,178700004.0
2007-02-16 11:14:00,119.468,119.473,119.461,119.469,297699995.0
2007-02-16 11:15:00,119.459,119.469,119.451,119.457,240000000.0
2007-02-16 11:16:00,119.444,119.46,119.443,119.46,138799997.0
2007-02-16 11:17:00,119.471,119.508,119.471,119.506,158999999.0
2007-02-16 11:18:00,119.498,119.498,119.482,119.493,160699999.0
2007-02-16 11:19:00,119.483,119.483,119.47,119.47,190700001.0
2007-02-16 11:20:00,119.476,119.476,119.463,119.463,222400004.0
2007-02-16 11:21:00,119.464,119.472,119.456,119.465,315399997.0
2007-02-16 11:22:00,119.465,119.485,119.465,119.48,334100003.0
2007-02-16 11:23:00,119.484,119.492,119.478,119.482,242800002.0
2007-02-16 11:24:00,119.472,119.48,119.472,119.475,260899999.0
2007-02-16 11:25:00,119.476,119.478,119.458,119.466,173100001.0
2007-02-16 11:26:00,119.456,119.456,119.434,119.447,181099996.0
2007-02-16 11:27:00,119.466,119.466,119.438,119.44,201900006.0
2007-02-16 11:28:00,119.437,119.437,119.406,119.406,147999997.0
2007-02-16 11:29:00,119.4,119.4,119.379,119.379,138000000.0
2007-02-16 11:30:00,119.4,119.405,119.355,119.355,210099999.0
2007-02-16 11:31:00,119.342,119.358,119.34,119.358,118399999.0
2007-02-16 11:32:00,119.363,119.385,119.363,119.367,228699999.0
2007-02-16 11:33:00,119.365,119.365,119.349,119.362,191900003.0
2007-02-16 11:34:00,119.37,119.37,119.349,119.354,222300002.0
2007-02-16 11:35:00,119.378,119.378,119.36,119.36,113900000.0
2007-02-16 11:36:00,119.36,119.373,119.331,119.373,349199998.0
2007-02-16 11:37:00,119.375,119.379,119.361,119.37,283300000.0
2007-02-16 11:38:00,119.364,119.368,119.36,119.36,297899995.0
2007-02-16 11:39:00,119.377,119.377,119.367,119.37,240699995.0
2007-02-16 11:40:00,119.355,119.393,119.354,119.393,72600000.0
2007-02-16 11:41:00,119.405,119.415,119.402,119.407,115200002.0
2007-02-16 11:42:00,119.4,119.4,119.388,119.395,118800000.0
2007-02-16 11:43:00,119.403,119.405,119.38,119.38,204900002.0
2007-02-16 11:44:00,119.378,119.378,119.357,119.369,141000001.0
2007-02-16 11:45:00,119.391,119.415,119.385,119.415,251699999.0
2007-02-16 11:46:00,119.402,119.407,119.396,119.407,231799993.0
2007-02-16 11:47:00,119.4,119.4,119.392,119.4,279999995.0
2007-02-16 11:48:00,119.399,119.407,119.377,119.393,180900002.0
2007-02-16 11:49:00,119.378,119.41,119.366,119.403,249599997.0
2007-02-16 11:50:00,119.394,119.409,119.377,119.409,279300006.0
2007-02-16 11:51:00,119.407,119.415,119.405,119.408,248299999.0
2007-02-16 11:52:00,119.417,119.417,119.388,119.41,401200012.0
2007-02-16 11:53:00,119.414,119.42,119.41,119.42,372200001.0
2007-02-16 11:54:00,119.415,119.419,119.374,119.419,349399998.0
2007-02-16 11:55:00,119.431,119.431,119.418,119.429,201000003.0
2007-02-16 11:56:00,119.43,119.441,119.427,119.438,252799999.0
2007-02-16 11:57:00,119.438,119.446,119.432,119.446,236200005.0
2007-02-16 11:58:00,119.452,119.452,119.443,119.447,238799999.0
2007-02-16 11:59:00,119.433,119.433,119.404,119.404,214099998.0
2007-02-16 12:00:00,119.395,119.405,119.39,119.395,237999998.0
2007-02-16 12:01:00,119.398,119.401,119.38,119.38,211399999.0
2007-02-16 12:02:00,119.379,119.383,119.376,119.38,138299999.0
2007-02-16 12:03:00,119.381,119.381,119.37,119.372,224800003.0
2007-02-16 12:04:00,119.365,119.38,119.355,119.38,245099999.0
2007-02-16 12:05:00,119.39,119.398,119.384,119.398,238199993.0
2007-02-16 12:06:00,119.403,119.436,119.403,119.42,266100003.0
2007-02-16 12:07:00,119.43,119.44,119.427,119.428,166299998.0
2007-02-16 12:08:00,119.427,119.427,119.418,119.42,59500000.0
2007-02-16 12:09:00,119.403,119.422,119.399,119.411,281700002.0
2007-02-16 12:10:00,119.404,119.413,119.398,119.408,344200002.0
2007-02-16 12:11:00,119.415,119.421,119.403,119.403,519600000.0
2007-02-16 12:12:00,119.4,119.41,119.381,119.41,233400005.0
2007-02-16 12:13:00,119.417,119.422,119.412,119.417,216800001.0
2007-02-16 12:14:00,119.413,119.427,119.386,119.386,364100004.0
2007-02-16 12:15:00,119.425,119.435,119.412,119.43,271099995.0
2007-02-16 12:16:00,119.421,119.421,119.389,119.391,238100002.0
2007-02-16 12:17:00,119.418,119.429,119.418,119.425,444499994.0
2007-02-16 12:18:00,119.416,119.427,119.409,119.427,224800000.0
2007-02-16 12:19:00,119.413,119.436,119.407,119.409,189000000.0
2007-02-16 12:20:00,119.4,119.4,119.378,119.378,23500000.0
2007-02-16 12:21:00,119.377,119.378,119.365,119.374,247799995.0
2007-02-16 12:22:00,119.372,119.381,119.368,119.381,182900000.0
2007-02-16 12:23:00,119.384,119.384,119.371,119.375,284999997.0
2007-02-16 12:24:00,119.381,119.382,119.375,119.376,191000000.0
2007-02-16 12:25:00,119.373,119.387,119.366,119.387,140700003.0
2007-02-16 12:26:00,119.371,119.396,119.344,119.396,239700001.0
2007-02-16 12:27:00,119.384,119.386,119.372,119.386,206399999.0
2007-02-16 12:28:00,119.384,119.4,119.384,119.394,117899998.0
2007-02-16 12:29:00,119.393,119.403,119.389,119.402,342600000.0
2007-02-16 12:30:00,119.388,119.401,119.368,119.391,280799996.0
2007-02-16 12:31:00,119.402,119.402,119.377,119.402,247499997.0
2007-02-16 12:32:00,119.407,119.407,119.382,119.387,221100005.0
2007-02-16 12:33:00,119.4,119.403,119.373,119.38,257000000.0
2007-02-16 12:34:00,119.374,119.4,119.374,119.399,134300000.0
2007-02-16 12:35:00,119.393,119.401,119.372,119.397,219599997.0
2007-02-16 12:36:00,119.402,119.402,119.388,119.388,177099997.0
2007-02-16 12:37:00,119.386,119.392,119.379,119.381,151599998.0
2007-02-16 12:38:00,119.378,119.387,119.374,119.385,96000003.0
2007-02-16 12:39:00,119.397,119.399,119.381,119.385,273400004.0
2007-02-16 12:40:00,119.401,119.401,119.355,119.355,164000000.0
2007-02-16 12:41:00,119.348,119.357,119.341,119.349,321900005.0
2007-02-16 12:42:00,119.354,119.373,119.354,119.36,207099998.0
2007-02-16 12:43:00,119.343,119.372,119.337,119.369,330799998.0
2007-02-16 12:44:00,119.375,119.388,119.321,119.321,179699999.0
2007-02-16 12:45:00,119.376,119.376,119.336,119.361,269800002.0
2007-02-16 12:46:00,119.377,119.377,119.357,119.357,268699994.0
2007-02-16 12:47:00,119.364,119.368,119.353,119.361,289300001.0
2007-02-16 12:48:00,119.369,119.381,119.364,119.381,314399998.0
2007-02-16 12:49:00,119.385,119.385,119.369,119.369,274099999.0
2007-02-16 12:50:00,119.348,119.367,119.348,119.354,128500003.0
2007-02-16 12:51:00,119.362,119.362,119.345,119.345,210500002.0
2007-02-16 12:52:00,119.348,119.356,119.33,119.353,410800002.0
2007-02-16 12:53:00,119.35,119.35,119.336,119.344,233300004.0
2007-02-16 12:54:00,119.345,119.35,119.322,119.343,330699996.0
2007-02-16 12:55:00,119.367,119.372,119.344,119.361,261100000.0
2007-02-16 12:56:00,119.358,119.358,119.351,119.352,252399997.0
2007-02-16 12:57:00,119.333,119.344,119.317,119.339,227000001.0
2007-02-16 12:58:00,119.345,119.365,119.34,119.365,248499996.0
2007-02-16 12:59:00,119.365,119.378,119.362,119.376,396799998.0
2007-02-16 13:00:00,119.372,119.387,119.371,119.387,99000001.0
2007-02-16 13:01:00,119.393,119.397,119.384,119.393,322300002.0
2007-02-16 13:02:00,119.388,119.394,119.369,119.394,192000003.0
2007-02-16 13:03:00,119.391,119.402,119.391,119.402,211099998.0
2007-02-16 13:04:00,119.401,119.41,119.397,119.4,90099999.0
2007-02-16 13:05:00,119.403,119.407,119.319,119.347,354000000.0
2007-02-16 13:06:00,119.38,119.38,119.353,119.362,217500000.0
2007-02-16 13:07:00,119.361,119.361,119.344,119.347,149700002.0
2007-02-16 13:08:00,119.347,119.352,119.344,119.348,255400002.0
2007-02-16 13:09:00,119.334,119.35,119.334,119.34,392599997.0
2007-02-16 13:10:00,119.348,119.348,119.318,119.328,514199992.0
2007-02-16 13:11:00,119.343,119.361,119.334,119.358,181499996.0
2007-02-16 13:12:00,119.333,119.347,119.33,119.337,251199998.0
2007-02-16 13:13:00,119.332,119.355,119.325,119.354,332299997.0
2007-02-16 13:14:00,119.33,119.362,119.33,119.357,240400003.0
2007-02-16 13:15:00,119.352,119.352,119.309,119.329,120800002.0
2007-02-16 13:16:00,119.333,119.333,119.309,119.331,189100004.0
2007-02-16 13:17:00,119.34,119.345,119.337,119.337,190399999.0
2007-02-16 13:18:00,119.339,119.35,119.333,119.339,300999999.0
2007-02-16 13:19:00,119.349,119.357,119.335,119.347,437100006.0
2007-02-16 13:20:00,119.333,119.369,119.33,119.355,148499999.0
2007-02-16 13:21:00,119.369,119.369,119.338,119.349,242899999.0
2007-02-16 13:22:00,119.357,119.375,119.353,119.372,200100003.0
2007-02-16 13:23:00,119.356,119.356,119.342,119.351,199900003.0
2007-02-16 13:24:00,119.363,119.369,119.32,119.343,280300002.0
2007-02-16 13:25:00,119.348,119.365,119.338,119.347,150500003.0
2007-02-16 13:26:00,119.338,119.347,119.321,119.346,113600002.0
2007-02-16 13:27:00,119.351,119.357,119.34,119.35,242299995.0
2007-02-16 13:28:00,119.36,119.36,119.346,119.355,286499999.0
2007-02-16 13:29:00,119.348,119.373,119.337,119.367,138500002.0
2007-02-16 13:30:00,119.365,119.371,119.355,119.371,302099998.0
2007-02-16 13:31:00,119.371,119.371,119.351,119.352,168899999.0
2007-02-16 13:32:00,119.362,119.362,119.331,119.331,268900004.0
2007-02-16 13:33:00,119.33,119.33,119.282,119.326,214800001.0
2007-02-16 13:34:00,119.323,119.332,119.323,119.33,259700003.0
2007-02-16 13:35:00,119.329,119.332,119.313,119.315,188500000.0
2007-02-16 13:36:00,119.318,119.323,119.31,119.323,357500001.0
2007-02-16 13:37:00,119.325,119.325,119.305,119.307,153300001.0
2007-02-16 13:38:00,119.286,119.286,119.265,119.268,276499999.0
2007-02-16 13:39:00,119.273,119.275,119.266,119.275,166500000.0
2007-02-16 13:40:00,119.288,119.288,119.244,119.28,280599995.0
2007-02-16 13:41:00,119.277,119.303,119.277,119.3,288200000.0
2007-02-16 13:42:00,119.302,119.302,119.291,119.298,223299999.0
2007-02-16 13:43:00,119.303,119.303,119.289,119.292,168300000.0
2007-02-16 13:44:00,119.291,119.296,119.277,119.277,440100001.0
2007-02-16 13:45:00,119.285,119.287,119.273,119.278,174499998.0
2007-02-16 13:46:00,119.278,119.282,119.26,119.26,240800003.0
2007-02-16 13:47:00,119.261,119.261,119.222,119.222,101200000.0
2007-02-16 13:48:00,119.232,119.233,119.223,119.233,167000002.0
2007-02-16 13:49:00,119.222,119.23,119.221,119.222,318199997.0
2007-02-16 13:50:00,119.22,119.22,119.199,119.202,253300002.0
2007-02-16 13:51:00,119.198,119.207,119.196,119.205,194100002.0
2007-02-16 13:52:00,119.2,119.21,119.199,119.2,147899995.0
2007-02-16 13:53:00,119.191,119.213,119.191,119.201,226400000.0
2007-02-16 13:54:00,119.197,119.201,119.18,119.201,257700000.0
2007-02-16 13:55:00,119.203,119.203,119.196,119.203,201199997.0
2007-02-16 13:56:00,119.203,119.211,119.195,119.198,156900002.0
2007-02-16 13:57:00,119.192,119.192,119.182,119.188,161900000.0
2007-02-16 13:58:00,119.192,119.198,119.183,119.193,104899998.0
2007-02-16 13:59:00,119.204,119.204,119.19,119.193,177300001.0
2007-02-16 14:00:00,119.197,119.2,119.189,119.189,205800002.0
2007-02-16 14:01:00,119.178,119.184,119.173,119.174,252100004.0
2007-02-16 14:02:00,119.181,119.187,119.17,119.17,147700004.0
2007-02-16 14:03:00,119.162,119.202,119.162,119.202,195399999.0
2007-02-16 14:04:00,119.221,119.246,119.215,119.246,186099997.0
2007-02-16 14:05:00,119.248,119.282,119.241,119.282,177399995.0
2007-02-16 14:06:00,119.305,119.324,119.305,119.317,261100000.0
2007-02-16 14:07:00,119.31,119.31,119.296,119.308,280100000.0
2007-02-16 14:08:00,119.31,119.321,119.303,119.321,183500001.0
2007-02-16 14:09:00,119.319,119.335,119.311,119.32,238300003.0
2007-02-16 14:10:00,119.328,119.329,119.305,119.306,231000001.0
2007-02-16 14:11:00,119.312,119.312,119.295,119.295,346599997.0
2007-02-16 14:12:00,119.293,119.305,119.293,119.305,192999996.0
2007-02-16 14:13:00,119.307,119.32,119.305,119.31,222099997.0
2007-02-16 14:14:00,119.307,119.324,119.299,119.318,259300003.0
2007-02-16 14:15:00,119.33,119.335,119.322,119.322,332900001.0
2007-02-16 14:16:00,119.337,119.337,119.309,119.332,176100001.0
2007-02-16 14:17:00,119.323,119.331,119.299,119.331,182500002.0
2007-02-16 14:18:00,119.326,119.334,119.309,119.334,205800001.0
2007-02-16 14:19:00,119.337,119.337,119.298,119.319,211500001.0
2007-02-16 14:20:00,119.322,119.335,119.322,119.335,468499995.0
2007-02-16 14:21:00,119.33,119.338,119.32,119.323,487300005.0
2007-02-16 14:22:00,119.329,119.329,119.316,119.316,351400003.0
2007-02-16 14:23:00,119.323,119.323,119.309,119.31,215500000.0
2007-02-16 14:24:00,119.308,119.325,119.294,119.315,371999996.0
2007-02-16 14:25:00,119.317,119.322,119.316,119.316,188599997.0
2007-02-16 14:26:00,119.316,119.321,119.314,119.315,313999999.0
2007-02-16 14:27:00,119.302,119.305,119.282,119.305,207999997.0
2007-02-16 14:28:00,119.312,119.331,119.309,119.331,428199991.0
2007-02-16 14:29:00,119.325,119.333,119.312,119.325,477800004.0
2007-02-16 14:30:00,119.313,119.317,119.278,119.317,372499996.0
2007-02-16 14:31:00,119.323,119.323,119.316,119.317,122700001.0
2007-02-16 14:32:00,119.303,119.318,119.298,119.318,264699997.0
2007-02-16 14:33:00,119.307,119.311,119.294,119.311,376899993.0
2007-02-16 14:34:00,119.298,119.317,119.286,119.317,91900000.0
2007-02-16 14:35:00,119.315,119.328,119.287,119.328,273300003.0
2007-02-16 14:36:00,119.329,119.332,119.324,119.331,198299994.0
2007-02-16 14:37:00,119.333,119.342,119.333,119.342,225399994.0
2007-02-16 14:38:00,119.329,119.329,119.312,119.322,196999999.0
2007-02-16 14:39:00,119.317,119.326,119.317,119.317,124799997.0
2007-02-16 14:40:00,119.321,119.327,119.318,119.327,264999999.0
2007-02-16 14:41:00,119.325,119.33,119.319,119.33,121500000.0
2007-02-16 14:42:00,119.321,119.329,119.293,119.329,201800002.0
2007-02-16 14:43:00,119.332,119.334,119.279,119.331,480299991.0
2007-02-16 14:44:00,119.336,119.341,119.332,119.341,233499999.0
2007-02-16 14:45:00,119.342,119.342,119.336,119.338,200599999.0
2007-02-16 14:46:00,119.343,119.345,119.343,119.345,115800002.0
2007-02-16 14:47:00,119.339,119.35,119.335,119.335,295200009.0
2007-02-16 14:48:00,119.337,119.339,119.321,119.331,336899998.0
2007-02-16 14:49:00,119.326,119.326,119.305,119.313,195799995.0
2007-02-16 14:50:00,119.308,119.325,119.308,119.319,244199995.0
2007-02-16 14:51:00,119.324,119.335,119.312,119.317,125300001.0
2007-02-16 14:52:00,119.319,119.321,119.315,119.317,205600003.0
2007-02-16 14:53:00,119.307,119.307,119.286,119.305,197699999.0
2007-02-16 14:54:00,119.309,119.309,119.299,119.3,145300004.0
2007-02-16 14:55:00,119.298,119.298,119.276,119.288,180200001.0
2007-02-16 14:56:00,119.297,119.299,119.272,119.283,343800000.0
2007-02-16 14:57:00,119.28,119.28,119.247,119.25,170500000.0
2007-02-16 14:58:00,119.275,119.278,119.257,119.257,242800003.0
2007-02-16 14:59:00,119.25,119.256,119.24,119.25,234800004.0
2007-02-16 15:00:00,119.242,119.243,119.224,119.224,159300000.0
2007-02-16 15:01:00,119.224,119.227,119.21,119.21,225699999.0
2007-02-16 15:02:00,119.211,119.217,119.196,119.2,317600001.0
2007-02-16 15:03:00,119.202,119.202,119.194,119.202,218099999.0
2007-02-16 15:04:00,119.193,119.193,119.16,119.169,226400005.0
2007-02-16 15:05:00,119.176,119.176,119.164,119.166,219600002.0
2007-02-16 15:06:00,119.168,119.182,119.168,119.182,172000004.0
2007-02-16 15:07:00,119.174,119.183,119.174,119.183,179299998.0
2007-02-16 15:08:00,119.187,119.187,119.18,119.183,282399999.0
2007-02-16 15:09:00,119.183,119.187,119.176,119.185,421800000.0
2007-02-16 15:10:00,119.188,119.2,119.188,119.2,188800000.0
2007-02-16 15:11:00,119.199,119.199,119.164,119.164,362300001.0
2007-02-16 15:12:00,119.158,119.159,119.152,119.152,184000004.0
2007-02-16 15:13:00,119.149,119.149,119.112,119.12,184199999.0
2007-02-16 15:14:00,119.115,119.118,119.106,119.109,71499999.0
2007-02-16 15:15:00,119.096,119.115,119.096,119.104,296800002.0
2007-02-16 15:16:00,119.117,119.131,119.117,119.126,98099999.0
2007-02-16 15:17:00,119.123,119.14,119.123,119.14,143400001.0
2007-02-16 15:18:00,119.13,119.13,119.116,119.122,172299999.0
2007-02-16 15:19:00,119.135,119.14,119.122,119.122,380299995.0
2007-02-16 15:20:00,119.132,119.142,119.117,119.142,470299999.0
2007-02-16 15:21:00,119.148,119.196,119.148,119.184,357200003.0
2007-02-16 15:22:00,119.183,119.194,119.183,119.186,286600005.0
2007-02-16 15:23:00,119.183,119.189,119.179,119.179,280900002.0
2007-02-16 15:24:00,119.179,119.186,119.164,119.186,449100008.0
2007-02-16 15:25:00,119.19,119.21,119.178,119.21,189799999.0
2007-02-16 15:26:00,119.228,119.23,119.201,119.201,139500000.0
2007-02-16 15:27:00,119.197,119.197,119.162,119.17,302000004.0
2007-02-16 15:28:00,119.165,119.175,119.149,119.155,295700000.0
2007-02-16 15:29:00,119.143,119.174,119.143,119.174,213499999.0
2007-02-16 15:30:00,119.168,119.168,119.07,119.07,169999997.0
2007-02-16 15:31:00,119.056,119.078,119.046,119.078,231699998.0
2007-02-16 15:32:00,119.088,119.107,119.087,119.092,269899995.0
2007-02-16 15:33:00,119.093,119.12,119.089,119.12,196099997.0
2007-02-16 15:34:00,119.12,119.12,119.093,119.101,238400004.0
2007-02-16 15:35:00,119.095,119.095,119.068,119.068,202100003.0
2007-02-16 15:36:00,119.064,119.064,119.038,119.054,196900001.0
2007-02-16 15:37:00,119.049,119.049,119.023,119.03,315500002.0
2007-02-16 15:38:00,119.028,119.028,119.0,119.014,137800000.0
2007-02-16 15:39:00,118.997,119.012,118.984,119.012,365800005.0
2007-02-16 15:40:00,119.018,119.025,119.005,119.02,155799998.0
2007-02-16 15:41:00,119.013,119.032,119.005,119.009,272100003.0
2007-02-16 15:42:00,119.007,119.058,119.007,119.05,372399996.0
2007-02-16 15:43:00,119.059,119.108,119.043,119.108,271099996.0
2007-02-16 15:44:00,119.126,119.145,119.126,119.145,205799997.0
2007-02-16 15:45:00,119.181,119.236,119.181,119.23,286900002.0
2007-02-16 15:46:00,119.22,119.22,119.191,119.2,224100000.0
2007-02-16 15:47:00,119.199,119.233,119.196,119.226,194600000.0
2007-02-16 15:48:00,119.235,119.235,119.196,119.198,375299999.0
2007-02-16 15:49:00,119.189,119.262,119.189,119.262,172199999.0
2007-02-16 15:50:00,119.265,119.272,119.242,119.247,329799995.0
2007-02-16 15:51:00,119.238,119.24,119.219,119.24,202899998.0
2007-02-16 15:52:00,119.25,119.259,119.25,119.257,386200006.0
2007-02-16 15:53:00,119.252,119.314,119.246,119.314,126600001.0
2007-02-16 15:54:00,119.339,119.343,119.334,119.334,133099998.0
2007-02-16 15:55:00,119.317,119.327,119.305,119.322,306200000.0
2007-02-16 15:56:00,119.306,119.306,119.269,119.281,244800005.0
2007-02-16 15:57:00,119.261,119.268,119.259,119.26,103100002.0
2007-02-16 15:58:00,119.273,119.273,119.229,119.242,377000001.0
2007-02-16 15:59:00,119.243,119.258,119.235,119.255,454899997.0
2007-02-16 16:00:00,119.256,119.261,119.248,119.261,241800003.0
2007-02-16 16:01:00,119.26,119.268,119.26,119.264,346399997.0
2007-02-16 16:02:00,119.264,119.28,119.264,119.278,198200000.0
2007-02-16 16:03:00,119.29,119.296,119.282,119.292,314400004.0
2007-02-16 16:04:00,119.287,119.292,119.278,119.28,249900002.0
2007-02-16 16:05:00,119.277,119.28,119.256,119.256,293599998.0
2007-02-16 16:06:00,119.267,119.298,119.267,119.295,261899997.0
2007-02-16 16:07:00,119.282,119.292,119.263,119.263,249999994.0
2007-02-16 16:08:00,119.271,119.291,119.271,119.29,146299996.0
2007-02-16 16:09:00,119.29,119.292,119.281,119.281,215000005.0
2007-02-16 16:10:00,119.29,119.305,119.29,119.296,219600003.0
2007-02-16 16:11:00,119.31,119.329,119.31,119.329,184400002.0
2007-02-16 16:12:00,119.347,119.372,119.347,119.362,236900000.0
2007-02-16 16:13:00,119.367,119.367,119.352,119.352,108500000.0
2007-02-16 16:14:00,119.352,119.359,119.34,119.359,183800002.0
2007-02-16 16:15:00,119.37,119.401,119.37,119.383,128699999.0
2007-02-16 16:16:00,119.374,119.381,119.367,119.368,204800001.0
2007-02-16 16:17:00,119.365,119.367,119.343,119.345,139699996.0
2007-02-16 16:18:00,119.355,119.36,119.345,119.35,217299996.0
2007-02-16 16:19:00,119.356,119.356,119.344,119.344,172499997.0
2007-02-16 16:20:00,119.346,119.346,119.316,119.32,372800001.0
2007-02-16 16:21:00,119.332,119.341,119.319,119.338,296500002.0
2007-02-16 16:22:00,119.343,119.367,119.342,119.351,228399999.0
2007-02-16 16:23:00,119.337,119.358,119.324,119.358,261700000.0
2007-02-16 16:24:00,119.358,119.366,119.34,119.36,298699994.0
2007-02-16 16:25:00,119.363,119.428,119.351,119.428,306699996.0
2007-02-16 16:26:00,119.434,119.437,119.42,119.42,279200007.0
2007-02-16 16:27:00,119.405,119.419,119.405,119.411,192800001.0
2007-02-16 16:28:00,119.408,119.408,119.39,119.395,174399998.0
2007-02-16 16:29:00,119.4,119.4,119.392,119.392,49300000.0
2007-02-16 16:30:00,119.386,119.406,119.377,119.377,204699999.0
2007-02-16 16:31:00,119.373,119.38,119.368,119.368,215100003.0
2007-02-16 16:32:00,119.36,119.375,119.355,119.372,331400002.0
2007-02-16 16:33:00,119.371,119.38,119.356,119.373,319700001.0
2007-02-16 16:34:00,119.385,119.404,119.385,119.398,232999998.0
2007-02-16 16:35:00,119.393,119.402,119.39,119.395,318200007.0
2007-02-16 16:36:00,119.391,119.407,119.385,119.394,201499996.0
2007-02-16 16:37:00,119.385,119.399,119.385,119.392,326900000.0
2007-02-16 16:38:00,119.397,119.398,119.388,119.389,146099996.0
2007-02-16 16:39:00,119.392,119.401,119.371,119.388,126499998.0
2007-02-16 16:40:00,119.397,119.401,119.384,119.384,218699998.0
2007-02-16 16:41:00,119.388,119.401,119.383,119.389,200599999.0
2007-02-16 16:42:00,119.392,119.396,119.38,119.386,417899996.0
2007-02-16 16:43:00,119.386,119.405,119.382,119.398,213699995.0
2007-02-16 16:44:00,119.39,119.418,119.39,119.418,154299999.0
2007-02-16 16:45:00,119.414,119.445,119.409,119.442,324399991.0
2007-02-16 16:46:00,119.438,119.45,119.433,119.45,200300001.0
2007-02-16 16:47:00,119.444,119.447,119.432,119.438,266699997.0
2007-02-16 16:48:00,119.438,119.443,119.436,119.437,201499996.0
2007-02-16 16:49:00,119.43,119.439,119.417,119.417,241999998.0
2007-02-16 16:50:00,119.407,119.413,119.405,119.405,173999997.0
2007-02-16 16:51:00,119.413,119.418,119.377,119.377,115900000.0
2007-02-16 16:52:00,119.357,119.368,119.356,119.364,356499997.0
2007-02-16 16:53:00,119.349,119.349,119.336,119.337,131299998.0
2007-02-16 16:54:00,119.348,119.364,119.348,119.364,203100002.0
2007-02-16 16:55:00,119.355,119.38,119.355,119.373,252199997.0
2007-02-16 16:56:00,119.36,119.363,119.315,119.339,168000001.0
2007-02-16 16:57:00,119.36,119.361,119.312,119.313,272400002.0
2007-02-16 16:58:00,119.315,119.315,119.273,119.273,299000002.0
2007-02-16 16:59:00,119.286,119.305,119.278,119.291,280799995.0
2007-02-16 17:00:00,119.274,119.31,119.274,119.298,217000002.0
2007-02-16 17:01:00,119.302,119.349,119.302,119.34,347700005.0
2007-02-16 17:02:00,119.35,119.38,119.35,119.38,282099999.0
2007-02-16 17:03:00,119.372,119.372,119.35,119.35,193600000.0
2007-02-16 17:04:00,119.362,119.367,119.356,119.358,308900006.0
2007-02-16 17:05:00,119.372,119.377,119.361,119.371,334700005.0
2007-02-16 17:06:00,119.375,119.376,119.349,119.349,236799997.0
2007-02-16 17:07:00,119.35,119.358,119.35,119.357,59600000.0
2007-02-16 17:08:00,119.34,119.34,119.318,119.319,86200001.0
2007-02-16 17:09:00,119.327,119.344,119.327,119.337,204200002.0
2007-02-16 17:10:00,119.338,119.347,119.325,119.343,373200000.0
2007-02-16 17:11:00,119.328,119.337,119.315,119.337,181899998.0
2007-02-16 17:12:00,119.34,119.348,119.337,119.348,322600000.0
2007-02-16 17:13:00,119.355,119.363,119.35,119.363,230300001.0
2007-02-16 17:14:00,119.353,119.353,119.343,119.347,172600002.0
2007-02-16 17:15:00,119.335,119.355,119.332,119.354,313400003.0
2007-02-16 17:16:00,119.34,119.359,119.329,119.351,204799997.0
2007-02-16 17:17:00,119.367,119.373,119.367,119.37,117099999.0
2007-02-16 17:18:00,119.356,119.362,119.345,119.356,391200003.0
2007-02-16 17:19:00,119.356,119.356,119.34,119.344,224500000.0
2007-02-16 17:20:00,119.352,119.36,119.345,119.351,131999997.0
2007-02-16 17:21:00,119.349,119.349,119.337,119.346,183699995.0
2007-02-16 17:22:00,119.351,119.351,119.344,119.347,107600002.0
2007-02-16 17:23:00,119.335,119.357,119.335,119.352,190899998.0
2007-02-16 17:24:00,119.354,119.354,119.344,119.348,82900001.0
2007-02-16 17:25:00,119.358,119.371,119.358,119.37,184800003.0
2007-02-16 17:26:00,119.374,119.408,119.374,119.406,189800005.0
2007-02-16 17:27:00,119.408,119.434,119.406,119.412,334199998.0
2007-02-16 17:28:00,119.428,119.428,119.409,119.425,193700002.0
2007-02-16 17:29:00,119.417,119.423,119.408,119.408,295900001.0
2007-02-16 17:30:00,119.403,119.405,119.388,119.39,182500002.0
2007-02-16 17:31:00,119.393,119.418,119.393,119.413,245100002.0
2007-02-16 17:32:00,119.417,119.417,119.409,119.414,186199998.0
2007-02-16 17:33:00,119.407,119.409,119.386,119.389,254600000.0
2007-02-16 17:34:00,119.377,119.39,119.377,119.377,237000004.0
2007-02-16 17:35:00,119.373,119.373,119.363,119.366,317800000.0
2007-02-16 17:36:00,119.358,119.37,119.345,119.35,284300004.0
2007-02-16 17:37:00,119.355,119.355,119.326,119.333,278100006.0
2007-02-16 17:38:00,119.327,119.333,119.316,119.316,313399995.0
2007-02-16 17:39:00,119.31,119.327,119.3,119.321,248399998.0
2007-02-16 17:40:00,119.325,119.336,119.325,119.336,175900003.0
2007-02-16 17:41:00,119.325,119.325,119.3,119.3,354999997.0
2007-02-16 17:42:00,119.307,119.307,119.292,119.292,315900002.0
2007-02-16 17:43:00,119.284,119.294,119.27,119.294,204200001.0
2007-02-16 17:44:00,119.312,119.312,119.295,119.311,212099998.0
2007-02-16 17:45:00,119.3,119.302,119.287,119.302,227900002.0
2007-02-16 17:46:00,119.323,119.346,119.323,119.346,200500000.0
2007-02-16 17:47:00,119.333,119.352,119.331,119.35,217300002.0
2007-02-16 17:48:00,119.344,119.344,119.33,119.33,188200002.0
2007-02-16 17:49:00,119.326,119.326,119.29,119.311,292600001.0
2007-02-16 17:50:00,119.314,119.334,119.293,119.334,344200001.0
2007-02-16 17:51:00,119.322,119.331,119.304,119.314,407400007.0
2007-02-16 17:52:00,119.321,119.341,119.309,119.337,249599998.0
2007-02-16 17:53:00,119.352,119.362,119.341,119.342,218200000.0
2007-02-16 17:54:00,119.347,119.361,119.347,119.357,158500001.0
2007-02-16 17:55:00,119.347,119.354,119.347,119.352,175000000.0
2007-02-16 17:56:00,119.353,119.383,119.349,119.383,28500000.0
2007-02-16 17:57:00,119.388,119.388,119.371,119.371,212499999.0
2007-02-16 17:58:00,119.36,119.36,119.348,119.35,342300000.0
2007-02-16 17:59:00,119.343,119.343,119.281,119.291,229100003.0
2007-02-16 18:00:00,119.286,119.32,119.286,119.32,246400003.0
2007-02-16 18:01:00,119.21,119.22,119.21,119.22,2104199980.0
2007-02-16 18:02:00,119.21,119.23,119.21,119.22,2104199980.0
2007-02-16 18:03:00,119.21,119.22,119.21,119.22,2104199980.0
2007-02-16 18:06:00,119.23,119.23,119.22,119.23,2104199980.0
2007-02-16 18:07:00,119.24,119.24,119.23,119.24,2104199980.0
2007-02-16 18:08:00,119.25,119.26,119.25,119.26,2104199980.0
2007-02-16 18:11:00,119.229,119.237,119.211,119.235,2104199980.0
2007-02-16 18:12:00,119.232,119.253,119.232,119.253,1886999995.0
2007-02-16 18:15:00,119.28,119.29,119.27,119.29,1449199993.0
2007-02-16 18:16:00,119.3,119.3,119.29,119.29,1449199993.0
2007-02-16 18:18:00,119.28,119.28,119.27,119.27,1449199993.0
2007-02-16 18:19:00,119.26,119.27,119.26,119.27,1449199993.0
2007-02-16 18:20:00,119.26,119.27,119.25,119.27,1449199993.0
2007-02-16 18:21:00,119.28,119.28,119.28,119.28,1449199993.0
2007-02-16 18:23:00,119.27,119.27,119.27,119.27,1449199993.0
2007-02-16 18:26:00,119.26,119.26,119.26,119.26,1449199993.0
2007-02-16 18:27:00,119.283,119.283,119.259,119.265,1449199993.0
2007-02-16 18:28:00,119.27,119.27,119.27,119.27,1784399997.0
2007-02-16 18:29:00,119.26,119.26,119.26,119.26,1784399997.0
2007-02-16 18:30:00,119.26,119.274,119.26,119.268,1784399997.0
2007-02-16 18:31:00,119.257,119.269,119.226,119.255,1995700005.0
2007-02-16 18:34:00,119.223,119.237,119.219,119.227,1746300001.0
2007-02-16 18:36:00,119.2,119.209,119.194,119.2,2133999998.0
2007-02-16 18:37:00,119.202,119.219,119.202,119.212,1571700005.0
2007-02-16 18:38:00,119.218,119.252,119.201,119.213,1213200004.0
2007-02-16 18:39:00,119.211,119.211,119.196,119.197,606900001.0
2007-02-16 18:40:00,119.205,119.209,119.182,119.197,1398100008.0
2007-02-16 18:41:00,119.2,119.226,119.2,119.226,1540300004.0
2007-02-16 18:42:00,119.227,119.245,119.227,119.245,1862599991.0
2007-02-16 18:43:00,119.237,119.25,119.222,119.25,1163499990.0
2007-02-16 18:44:00,119.25,119.258,119.233,119.236,875799999.0
2007-02-16 18:45:00,119.238,119.255,119.238,119.251,1784700021.0
2007-02-16 18:46:00,119.255,119.259,119.239,119.239,1757200007.0
2007-02-16 18:47:00,119.238,119.253,119.238,119.253,603299996.0
2007-02-16 18:48:00,119.251,119.251,119.24,119.24,901699996.0
2007-02-16 18:49:00,119.235,119.247,119.209,119.222,1232200009.0
2007-02-16 18:50:00,119.223,119.235,119.213,119.219,1848999990.0
2007-02-16 18:51:00,119.225,119.241,119.208,119.223,1615700006.0
2007-02-16 18:52:00,119.252,119.259,119.25,119.258,1968999987.0
2007-02-16 18:53:00,119.261,119.261,119.242,119.247,1292399998.0
2007-02-16 18:54:00,119.251,119.257,119.245,119.253,1801000015.0
2007-02-16 18:55:00,119.249,119.255,119.242,119.242,1873600004.0
2007-02-16 18:56:00,119.238,119.242,119.236,119.237,335900005.0
2007-02-16 18:57:00,119.241,119.251,119.201,119.233,926800005.0
2007-02-16 18:58:00,119.228,119.235,119.176,119.208,1589500006.0
2007-02-16 18:59:00,119.219,119.244,119.219,119.225,1981400002.0
2007-02-16 19:00:00,119.221,119.227,119.219,119.222,568200007.0
2007-02-16 19:01:00,119.228,119.228,119.215,119.223,711300004.0
2007-02-16 19:02:00,119.223,119.235,119.219,119.225,575600007.0
2007-02-16 19:03:00,119.231,119.237,119.222,119.227,2033999991.0
2007-02-16 19:04:00,119.227,119.234,119.212,119.212,961299985.0
2007-02-16 19:05:00,119.208,119.23,119.189,119.22,752900001.0
2007-02-16 19:06:00,119.226,119.235,119.225,119.23,1165500002.0
2007-02-16 19:07:00,119.24,119.24,119.22,119.22,1439900004.0
2007-02-16 19:08:00,119.244,119.275,119.24,119.267,1439900004.0
2007-02-16 19:09:00,119.268,119.275,119.262,119.262,794000004.0
2007-02-16 19:10:00,119.252,119.259,119.238,119.259,683699995.0
2007-02-16 19:11:00,119.26,119.267,119.24,119.25,803700000.0
2007-02-16 19:12:00,119.261,119.27,119.26,119.27,931400011.0
2007-02-16 19:13:00,119.274,119.284,119.268,119.282,696799996.0
2007-02-16 19:14:00,119.282,119.282,119.248,119.276,912099996.0
2007-02-16 19:16:00,119.305,119.314,119.301,119.301,933499996.0
2007-02-16 19:17:00,119.293,119.296,119.263,119.296,976500007.0
2007-02-16 19:18:00,119.297,119.312,119.277,119.277,657500001.0
2007-02-16 19:19:00,119.287,119.287,119.256,119.26,1922499990.0
2007-02-16 19:20:00,119.269,119.274,119.262,119.269,793000002.0
2007-02-16 19:21:00,119.268,119.274,119.24,119.274,1260100014.0
2007-02-16 19:22:00,119.281,119.291,119.28,119.29,841900002.0
2007-02-16 19:24:00,119.285,119.285,119.275,119.278,1421400011.0
2007-02-16 19:25:00,119.274,119.279,119.257,119.276,1163999999.0
2007-02-16 19:26:00,119.22,119.22,119.2,119.2,1714200012.0
2007-02-16 19:27:00,119.271,119.288,119.24,119.267,1714200012.0
2007-02-16 19:28:00,119.265,119.28,119.265,119.28,1118300009.0
2007-02-16 19:29:00,119.274,119.277,119.257,119.257,696499995.0
2007-02-16 19:30:00,119.275,119.287,119.254,119.275,1063400007.0
2007-02-16 19:31:00,119.277,119.283,119.272,119.272,1642799996.0
2007-02-16 19:32:00,119.28,119.288,119.28,119.282,1573600006.0
2007-02-16 19:33:00,119.281,119.287,119.278,119.283,1078700014.0
2007-02-16 19:34:00,119.284,119.286,119.275,119.285,1324099998.0
2007-02-16 19:35:00,119.281,119.286,119.277,119.285,935599999.0
2007-02-16 19:36:00,119.275,119.287,119.275,119.285,633499990.0
2007-02-16 19:37:00,119.278,119.283,119.275,119.28,327700006.0
2007-02-16 19:38:00,119.282,119.289,119.274,119.28,831000013.0
2007-02-16 19:39:00,119.276,119.278,119.235,119.278,1313200001.0
2007-02-16 19:40:00,119.282,119.282,119.256,119.271,1084500002.0
2007-02-16 19:41:00,119.27,119.281,119.266,119.275,1188700012.0
2007-02-16 19:42:00,119.278,119.282,119.259,119.282,747400010.0
2007-02-16 19:43:00,119.286,119.29,119.249,119.268,358699999.0
2007-02-16 19:44:00,119.266,119.272,119.232,119.272,862500011.0
2007-02-16 19:45:00,119.275,119.284,119.275,119.283,565799992.0
2007-02-16 19:46:00,119.281,119.281,119.244,119.269,1200599991.0
2007-02-16 19:47:00,119.268,119.28,119.254,119.254,597500005.0
2007-02-16 19:48:00,119.25,119.274,119.243,119.267,1738000001.0
2007-02-16 19:49:00,119.274,119.274,119.267,119.271,831799987.0
2007-02-16 19:50:00,119.271,119.289,119.254,119.289,901700000.0
2007-02-16 19:51:00,119.276,119.283,119.274,119.283,723300004.0
2007-02-16 19:52:00,119.275,119.297,119.245,119.297,788800004.0
2007-02-16 19:53:00,119.303,119.303,119.269,119.269,1020499992.0
2007-02-16 19:54:00,119.265,119.287,119.241,119.278,1463300003.0
2007-02-16 19:55:00,119.28,119.294,119.28,119.283,429599998.0
2007-02-16 19:56:00,119.279,119.28,119.265,119.267,826400002.0
2007-02-16 19:57:00,119.264,119.264,119.253,119.256,594599999.0
2007-02-16 19:58:00,119.253,119.262,119.245,119.245,1452799992.0
2007-02-16 19:59:00,119.245,119.251,119.237,119.237,1046599993.0
2007-02-16 20:00:00,119.234,119.234,119.218,119.218,278800005.0
2007-02-16 20:01:00,119.219,119.232,119.2,119.23,614900000.0
2007-02-16 20:02:00,119.227,119.24,119.227,119.23,1356000004.0
2007-02-16 20:03:00,119.227,119.241,119.227,119.241,577800003.0
2007-02-16 20:04:00,119.248,119.264,119.243,119.255,1003299992.0
2007-02-16 20:05:00,119.25,119.261,119.243,119.25,1124599996.0
2007-02-16 20:06:00,119.244,119.261,119.23,119.261,1657500008.0
2007-02-16 20:07:00,119.256,119.256,119.235,119.235,799599999.0
2007-02-16 20:08:00,119.225,119.238,119.208,119.225,890700004.0
2007-02-16 20:09:00,119.229,119.239,119.217,119.238,1041900008.0
2007-02-16 20:10:00,119.241,119.241,119.212,119.228,658899996.0
2007-02-16 20:11:00,119.212,119.231,119.209,119.217,2026300020.0
2007-02-16 20:12:00,119.25,119.25,119.25,119.25,1015700001.0
2007-02-16 20:13:00,119.22,119.236,119.217,119.232,1015700001.0
2007-02-16 20:14:00,119.233,119.233,119.207,119.232,1319299996.0
2007-02-16 20:15:00,119.231,119.231,119.199,119.226,1491299997.0
2007-02-16 20:16:00,119.218,119.237,119.196,119.233,1097800000.0
2007-02-16 20:17:00,119.232,119.232,119.219,119.219,723699999.0
2007-02-16 20:18:00,119.221,119.237,119.221,119.235,195900003.0
2007-02-16 20:19:00,119.23,119.23,119.2,119.223,1090699988.0
2007-02-16 20:20:00,119.223,119.243,119.223,119.235,1021399991.0
2007-02-16 20:21:00,119.235,119.243,119.22,119.22,1142899997.0
2007-02-16 20:22:00,119.22,119.224,119.194,119.224,1376200003.0
2007-02-16 20:23:00,119.223,119.226,119.188,119.218,795300001.0
2007-02-16 20:24:00,119.215,119.229,119.184,119.184,788000001.0
2007-02-16 20:25:00,119.232,119.232,119.21,119.218,863900003.0
2007-02-16 20:26:00,119.218,119.232,119.212,119.232,660800004.0
2007-02-16 20:27:00,119.233,119.233,119.217,119.217,1424400013.0
2007-02-16 20:30:00,119.22,119.23,119.22,119.23,2145700011.0
2007-02-16 20:31:00,119.233,119.239,119.202,119.213,2145700011.0
2007-02-16 20:33:00,119.235,119.24,119.194,119.234,556600005.0
2007-02-16 20:34:00,119.235,119.235,119.23,119.235,529600004.0
2007-02-16 20:35:00,119.235,119.244,119.234,119.244,612799994.0
2007-02-16 20:36:00,119.251,119.251,119.213,119.241,526300002.0
2007-02-16 20:37:00,119.245,119.25,119.228,119.243,279199998.0
2007-02-16 20:38:00,119.247,119.256,119.242,119.255,1244099999.0
2007-02-16 20:39:00,119.264,119.265,119.219,119.261,1092299996.0
2007-02-16 20:40:00,119.24,119.24,119.23,119.23,1302000000.0
2007-02-16 20:41:00,119.255,119.271,119.238,119.247,1302000000.0
2007-02-16 20:42:00,119.241,119.261,119.238,119.248,1458899987.0
2007-02-16 20:43:00,119.255,119.279,119.241,119.264,1292000001.0
2007-02-16 20:44:00,119.265,119.273,119.26,119.262,1578900000.0
2007-02-16 20:45:00,119.265,119.271,119.241,119.25,1254799995.0
2007-02-16 20:46:00,119.25,119.25,119.209,119.21,1117800015.0
2007-02-16 20:47:00,119.21,119.248,119.21,119.248,1825299997.0
2007-02-16 20:48:00,119.251,119.257,119.208,119.252,1413399996.0
2007-02-16 20:49:00,119.256,119.269,119.222,119.222,1412799995.0
2007-02-16 20:50:00,119.225,119.274,119.22,119.274,1738200003.0
2007-02-16 20:51:00,119.278,119.289,119.261,119.283,568000004.0
2007-02-16 20:52:00,119.282,119.282,119.259,119.259,288499995.0
2007-02-16 20:53:00,119.255,119.258,119.25,119.255,997800005.0
2007-02-16 20:54:00,119.255,119.261,119.238,119.249,307100000.0
2007-02-16 20:55:00,119.251,119.272,119.251,119.268,1903700008.0
2007-02-16 20:56:00,119.272,119.272,119.257,119.257,541400005.0
2007-02-16 20:57:00,119.269,119.279,119.264,119.267,1376200006.0
2007-02-16 21:00:00,119.272,119.289,119.268,119.271,1951499994.0
2007-02-16 21:01:00,119.271,119.275,119.23,119.244,1194699984.0
2007-02-16 21:02:00,119.245,119.272,119.245,119.251,938500001.0
2007-02-16 21:03:00,119.258,119.259,119.236,119.257,1029999996.0
2007-02-16 21:04:00,119.259,119.262,119.247,119.247,707099999.0
2007-02-16 21:05:00,119.253,119.264,119.222,119.264,864699993.0
2007-02-16 21:06:00,119.265,119.265,119.223,119.223,780999994.0
2007-02-16 21:07:00,119.272,119.28,119.247,119.274,1127000004.0
2007-02-16 21:08:00,119.274,119.274,119.25,119.265,857299993.0
2007-02-16 21:09:00,119.271,119.277,119.263,119.274,304399999.0
2007-02-16 21:10:00,119.272,119.273,119.254,119.269,584400001.0
2007-02-16 21:11:00,119.273,119.273,119.239,119.239,302500000.0
2007-02-16 21:12:00,119.263,119.269,119.256,119.266,325100001.0
2007-02-16 21:13:00,119.26,119.267,119.23,119.265,655800000.0
2007-02-16 21:14:00,119.264,119.271,119.254,119.267,1622899995.0
2007-02-16 21:15:00,119.257,119.275,119.246,119.268,1338400004.0
2007-02-16 21:16:00,119.264,119.273,119.259,119.26,1027400002.0
2007-02-16 21:17:00,119.26,119.27,119.242,119.27,1678999997.0
2007-02-16 21:18:00,119.269,119.274,119.265,119.269,992300002.0
2007-02-16 21:19:00,119.263,119.263,119.252,119.253,1393700019.0
2007-02-16 21:20:00,119.254,119.254,119.242,119.247,1406300006.0
2007-02-16 21:21:00,119.24,119.24,119.212,119.212,1218299996.0
2007-02-16 21:22:00,119.215,119.225,119.207,119.223,1740200004.0
2007-02-16 21:23:00,119.231,119.235,119.207,119.227,1232899997.0
2007-02-16 21:24:00,119.235,119.24,119.224,119.23,1304000006.0
2007-02-16 21:25:00,119.223,119.234,119.194,119.229,1472500013.0
2007-02-16 21:26:00,119.225,119.225,119.197,119.212,1268800002.0
2007-02-16 21:27:00,119.207,119.218,119.178,119.218,837700009.0
2007-02-16 21:28:00,119.217,119.217,119.198,119.21,346799996.0
2007-02-16 21:29:00,119.219,119.225,119.213,119.225,775200002.0
2007-02-16 21:30:00,119.22,119.244,119.21,119.244,823200002.0
2007-02-16 21:31:00,119.242,119.25,119.233,119.242,215400003.0
2007-02-16 21:32:00,119.242,119.247,119.212,119.24,870700003.0
2007-02-16 21:33:00,119.237,119.243,119.237,119.243,236000002.0
2007-02-16 21:34:00,119.244,119.25,119.232,119.234,426800008.0
2007-02-16 21:35:00,119.25,119.25,119.221,119.237,264199996.0
2007-02-16 21:36:00,119.232,119.243,119.196,119.2,662499999.0
2007-02-16 21:37:00,119.249,119.253,119.241,119.241,427200001.0
2007-02-16 21:38:00,119.229,119.229,119.199,119.199,249700000.0
2007-02-16 21:39:00,119.238,119.248,119.226,119.235,555099997.0
2007-02-16 21:40:00,119.246,119.251,119.239,119.241,474200001.0
2007-02-16 21:41:00,119.24,119.244,119.229,119.241,691900012.0
2007-02-16 21:42:00,119.237,119.245,119.213,119.245,1050000011.0
2007-02-16 21:43:00,119.222,119.241,119.208,119.233,500200003.0
2007-02-16 21:44:00,119.236,119.243,119.203,119.235,1444299998.0
2007-02-16 21:45:00,119.225,119.24,119.217,119.237,581300000.0
2007-02-16 21:46:00,119.238,119.256,119.238,119.238,685899997.0
2007-02-16 21:47:00,119.223,119.245,119.217,119.245,572600006.0
2007-02-16 21:48:00,119.235,119.243,119.208,119.231,1164500000.0
2007-02-16 21:49:00,119.239,119.259,119.239,119.254,654699998.0
2007-02-16 21:50:00,119.243,119.252,119.237,119.252,135099999.0
2007-02-16 21:51:00,119.251,119.256,119.211,119.211,481400003.0
2007-02-16 21:52:00,119.255,119.255,119.252,119.255,105700002.0
2007-02-16 21:53:00,119.255,119.26,119.247,119.255,362399995.0
2007-02-16 21:54:00,119.246,119.271,119.246,119.265,562099987.0
2007-02-16 21:55:00,119.255,119.255,119.228,119.255,301700000.0
2007-02-16 21:56:00,119.261,119.261,119.221,119.246,535099998.0
2007-02-16 21:57:00,119.249,119.252,119.221,119.252,403299995.0
2007-02-16 21:58:00,119.25,119.255,119.23,119.25,196599997.0
2007-02-16 21:59:00,119.256,119.269,119.245,119.251,601999995.0
2007-02-16 22:00:00,119.246,119.252,119.232,119.232,933400006.0
2007-02-16 22:01:00,119.238,119.243,119.229,119.233,1281800010.0
2007-02-16 22:02:00,119.225,119.236,119.21,119.228,990999998.0
2007-02-16 22:03:00,119.233,119.24,119.23,119.23,207599998.0
2007-02-16 22:04:00,119.232,119.241,119.229,119.236,749500002.0
2007-02-16 22:05:00,119.247,119.268,119.247,119.268,155200001.0
2007-02-16 22:06:00,119.268,119.268,119.247,119.26,374599995.0
2007-02-16 22:07:00,119.257,119.268,119.253,119.264,594500001.0
2007-02-16 22:08:00,119.256,119.268,119.253,119.255,469100000.0
2007-02-16 22:09:00,119.253,119.256,119.237,119.256,299300001.0
2007-02-16 22:10:00,119.26,119.262,119.249,119.26,172099996.0
2007-02-16 22:11:00,119.25,119.255,119.245,119.255,515400006.0
2007-02-16 22:12:00,119.249,119.25,119.223,119.235,199500000.0
2007-02-16 22:13:00,119.241,119.246,119.206,119.245,556499997.0
2007-02-16 22:14:00,119.243,119.253,119.218,119.218,313899996.0
2007-02-16 22:15:00,119.23,119.252,119.227,119.252,232499998.0
2007-02-16 22:16:00,119.248,119.271,119.247,119.247,592900002.0
2007-02-16 22:17:00,119.243,119.261,119.238,119.256,232199999.0
2007-02-16 22:18:00,119.255,119.255,119.227,119.231,431100002.0
2007-02-16 22:19:00,119.223,119.255,119.206,119.248,414999999.0
2007-02-16 22:20:00,119.23,119.25,119.226,119.239,335700001.0
2007-02-16 22:21:00,119.24,119.241,119.216,119.238,163600002.0
2007-02-16 22:22:00,119.235,119.257,119.224,119.256,133100000.0
2007-02-16 22:23:00,119.238,119.241,119.224,119.241,157299998.0
2007-02-16 22:24:00,119.244,119.244,119.19,119.221,194500000.0
2007-02-16 22:25:00,119.235,119.251,119.228,119.251,273200000.0
2007-02-16 22:26:00,119.236,119.237,119.217,119.229,339200001.0
2007-02-16 22:27:00,119.231,119.234,119.194,119.223,979500001.0
2007-02-16 22:28:00,119.237,119.243,119.232,119.243,333600000.0
2007-02-16 22:29:00,119.236,119.241,119.227,119.227,180399996.0
2007-02-16 22:30:00,119.234,119.239,119.213,119.233,180700000.0
2007-02-16 22:31:00,119.231,119.238,119.218,119.233,149100003.0
2007-02-16 22:32:00,119.235,119.247,119.235,119.242,296600003.0
2007-02-16 22:33:00,119.24,119.24,119.223,119.228,905099993.0
2007-02-16 22:34:00,119.215,119.24,119.215,119.222,1003199997.0
2007-02-16 22:35:00,119.223,119.241,119.217,119.23,266800004.0
2007-02-16 22:36:00,119.239,119.245,119.214,119.245,799899994.0
2007-02-16 22:37:00,119.241,119.26,119.229,119.26,146000001.0
2007-02-16 22:38:00,119.279,119.286,119.277,119.277,208799995.0
2007-02-16 22:39:00,119.273,119.286,119.266,119.286,241900003.0
2007-02-16 22:40:00,119.294,119.318,119.294,119.297,603400007.0
2007-02-16 22:41:00,119.317,119.326,119.309,119.319,142899998.0
2007-02-16 22:42:00,119.322,119.323,119.301,119.307,219000001.0
2007-02-16 22:43:00,119.316,119.324,119.305,119.324,416699996.0
2007-02-16 22:44:00,119.332,119.342,119.332,119.339,246200002.0
2007-02-16 22:45:00,119.34,119.34,119.316,119.325,658699995.0
2007-02-16 22:46:00,119.33,119.332,119.323,119.324,421200001.0
2007-02-16 22:47:00,119.329,119.329,119.299,119.305,308000003.0
2007-02-16 22:48:00,119.314,119.324,119.279,119.302,474200000.0
2007-02-16 22:49:00,119.313,119.322,119.313,119.322,369400001.0
2007-02-16 22:50:00,119.317,119.335,119.309,119.332,585300001.0
2007-02-16 22:51:00,119.326,119.333,119.32,119.325,405299996.0
2007-02-16 22:52:00,119.315,119.336,119.309,119.324,164400002.0
2007-02-16 22:53:00,119.33,119.339,119.299,119.31,449200004.0
2007-02-16 22:54:00,119.311,119.33,119.305,119.324,281799997.0
2007-02-16 22:55:00,119.328,119.33,119.312,119.319,274900004.0
2007-02-16 22:56:00,119.313,119.325,119.305,119.312,283500000.0
2007-02-16 22:57:00,119.305,119.31,119.305,119.305,581100001.0
2007-02-16 22:58:00,119.321,119.342,119.315,119.322,176199997.0
2007-02-16 22:59:00,119.299,119.317,119.28,119.294,435200001.0
2007-02-16 23:00:00,119.32,119.327,119.306,119.327,322299994.0
2007-02-16 23:01:00,119.339,119.339,119.314,119.314,265299999.0
2007-02-16 23:02:00,119.309,119.319,119.309,119.312,77700002.0
2007-02-16 23:03:00,119.307,119.334,119.307,119.333,190199998.0
2007-02-16 23:04:00,119.347,119.352,119.321,119.321,288099999.0
2007-02-16 23:05:00,119.32,119.321,119.313,119.313,179500005.0
2007-02-16 23:06:00,119.324,119.334,119.313,119.319,198300003.0
2007-02-16 23:07:00,119.319,119.335,119.319,119.328,201000001.0
2007-02-16 23:08:00,119.332,119.349,119.332,119.338,396700004.0
2007-02-16 23:09:00,119.34,119.34,119.336,119.338,168399999.0
2007-02-16 23:10:00,119.323,119.345,119.323,119.34,399299999.0
2007-02-16 23:11:00,119.348,119.35,119.328,119.328,233399997.0
2007-02-16 23:12:00,119.329,119.336,119.327,119.336,279999999.0
2007-02-16 23:13:00,119.329,119.352,119.329,119.336,159200002.0
2007-02-16 23:14:00,119.332,119.349,119.332,119.343,119500001.0
2007-02-16 23:15:00,119.339,119.353,119.339,119.339,363900002.0
2007-02-16 23:16:00,119.343,119.35,119.343,119.346,136000001.0
2007-02-16 23:17:00,119.343,119.343,119.336,119.341,90600003.0
2007-02-16 23:18:00,119.336,119.339,119.325,119.33,220900002.0
2007-02-16 23:19:00,119.327,119.353,119.327,119.348,225700001.0
2007-02-16 23:20:00,119.339,119.339,119.318,119.325,215400005.0
2007-02-16 23:21:00,119.321,119.321,119.312,119.316,212400003.0
2007-02-16 23:22:00,119.313,119.313,119.293,119.308,378800008.0
2007-02-16 23:23:00,119.32,119.32,119.309,119.309,33500000.0
2007-02-16 23:24:00,119.311,119.319,119.304,119.31,149199998.0
2007-02-16 23:25:00,119.312,119.312,119.29,119.293,377900000.0
2007-02-16 23:26:00,119.289,119.312,119.289,119.305,241000002.0
2007-02-16 23:27:00,119.3,119.31,119.297,119.306,201900007.0
2007-02-16 23:28:00,119.297,119.297,119.285,119.289,227300005.0
2007-02-16 23:29:00,119.296,119.301,119.292,119.292,79499998.0
2007-02-16 23:30:00,119.29,119.29,119.284,119.288,137299999.0
2007-02-16 23:31:00,119.286,119.294,119.281,119.294,159500001.0
2007-02-16 23:32:00,119.287,119.295,119.287,119.295,279300001.0
2007-02-16 23:33:00,119.292,119.292,119.279,119.287,132499998.0
2007-02-16 23:34:00,119.29,119.309,119.29,119.309,270900001.0
2007-02-16 23:35:00,119.297,119.308,119.297,119.304,152200000.0
2007-02-16 23:36:00,119.298,119.301,119.291,119.301,249700000.0
2007-02-16 23:37:00,119.302,119.319,119.302,119.316,278200002.0
2007-02-16 23:38:00,119.311,119.318,119.309,119.31,302999998.0
2007-02-16 23:39:00,119.316,119.321,119.316,119.321,42000001.0
2007-02-16 23:40:00,119.312,119.33,119.312,119.315,312600000.0
2007-02-16 23:41:00,119.321,119.338,119.321,119.336,117400002.0
2007-02-16 23:42:00,119.328,119.34,119.325,119.34,141400000.0
2007-02-16 23:43:00,119.333,119.337,119.326,119.332,266300001.0
2007-02-16 23:44:00,119.324,119.338,119.322,119.322,193300004.0
2007-02-16 23:45:00,119.335,119.339,119.318,119.318,296300004.0
2007-02-16 23:46:00,119.325,119.329,119.317,119.326,217300003.0
2007-02-16 23:47:00,119.318,119.321,119.301,119.321,273899999.0
2007-02-16 23:48:00,119.297,119.312,119.294,119.312,158899999.0
2007-02-16 23:49:00,119.31,119.31,119.29,119.29,389200003.0
2007-02-16 23:50:00,119.302,119.309,119.3,119.305,208500000.0
2007-02-16 23:51:00,119.311,119.327,119.306,119.32,366100004.0
2007-02-16 23:52:00,119.322,119.322,119.312,119.314,217199999.0
2007-02-16 23:53:00,119.324,119.324,119.315,119.322,186499998.0
2007-02-16 23:54:00,119.326,119.335,119.326,119.326,101299997.0
2007-02-16 23:55:00,119.333,119.342,119.331,119.341,242599995.0
2007-02-16 23:56:00,119.342,119.364,119.334,119.352,252900003.0
2007-02-16 23:57:00,119.354,119.367,119.344,119.346,169199995.0
2007-02-16 23:58:00,119.374,119.399,119.359,119.399,343400000.0
2007-02-16 23:59:00,119.398,119.42,119.39,119.392,138399998.0
2007-02-19 00:00:00,119.392,119.403,119.382,119.403,175799998.0
2007-02-19 00:01:00,119.398,119.403,119.395,119.403,120500000.0
2007-02-19 00:02:00,119.388,119.401,119.385,119.401,139799999.0
2007-02-19 00:03:00,119.4,119.4,119.387,119.395,183200002.0
2007-02-19 00:04:00,119.395,119.395,119.381,119.39,402200006.0
2007-02-19 00:05:00,119.393,119.4,119.386,119.4,284700001.0
2007-02-19 00:06:00,119.391,119.403,119.391,119.403,101699998.0
2007-02-19 00:07:00,119.397,119.403,119.386,119.393,341299995.0
2007-02-19 00:08:00,119.393,119.393,119.381,119.385,68500001.0
2007-02-19 00:09:00,119.395,119.395,119.387,119.395,295100001.0
2007-02-19 00:10:00,119.397,119.397,119.338,119.378,261300001.0
2007-02-19 00:11:00,119.32,119.364,119.32,119.336,236100000.0
2007-02-19 00:12:00,119.335,119.352,119.335,119.34,211100005.0
2007-02-19 00:13:00,119.375,119.399,119.356,119.396,121300000.0
2007-02-19 00:14:00,119.35,119.358,119.349,119.351,304800000.0
2007-02-19 00:15:00,119.357,119.38,119.33,119.374,312200001.0
2007-02-19 00:16:00,119.364,119.399,119.364,119.391,225700002.0
2007-02-19 00:17:00,119.375,119.39,119.367,119.38,262599998.0
2007-02-19 00:18:00,119.346,119.346,119.309,119.312,307699993.0
2007-02-19 00:19:00,119.313,119.313,119.289,119.295,312099998.0
2007-02-19 00:20:00,119.31,119.31,119.297,119.304,298100004.0
2007-02-19 00:21:00,119.298,119.302,119.286,119.302,411899999.0
2007-02-19 00:22:00,119.29,119.307,119.29,119.303,139500001.0
2007-02-19 00:23:00,119.289,119.308,119.289,119.308,156200001.0
2007-02-19 00:24:00,119.303,119.303,119.287,119.292,309299993.0
2007-02-19 00:25:00,119.288,119.29,119.283,119.284,98199999.0
2007-02-19 00:26:00,119.288,119.295,119.279,119.291,249900001.0
2007-02-19 00:27:00,119.296,119.296,119.272,119.272,117899998.0
2007-02-19 00:28:00,119.291,119.31,119.286,119.306,264600001.0
2007-02-19 00:29:00,119.298,119.301,119.281,119.299,264299992.0
2007-02-19 00:30:00,119.297,119.3,119.279,119.279,171000004.0
2007-02-19 00:31:00,119.28,119.3,119.28,119.293,293800004.0
2007-02-19 00:32:00,119.308,119.31,119.269,119.269,163699998.0
2007-02-19 00:33:00,119.28,119.298,119.28,119.296,254899999.0
2007-02-19 00:34:00,119.297,119.3,119.281,119.282,224700002.0
2007-02-19 00:35:00,119.292,119.292,119.268,119.275,290000000.0
2007-02-19 00:36:00,119.29,119.29,119.272,119.272,147500001.0
2007-02-19 00:37:00,119.278,119.282,119.267,119.273,314900003.0
2007-02-19 00:38:00,119.258,119.258,119.226,119.238,209500002.0
2007-02-19 00:39:00,119.237,119.24,119.221,119.24,121299998.0
2007-02-19 00:40:00,119.243,119.252,119.229,119.252,129499997.0
2007-02-19 00:41:00,119.258,119.26,119.242,119.243,241399996.0
2007-02-19 00:42:00,119.245,119.25,119.233,119.249,457599998.0
2007-02-19 00:43:00,119.256,119.266,119.246,119.266,343399997.0
2007-02-19 00:44:00,119.252,119.253,119.239,119.247,277499998.0
2007-02-19 00:45:00,119.253,119.253,119.242,119.242,80099999.0
2007-02-19 00:46:00,119.232,119.247,119.223,119.225,141900002.0
2007-02-19 00:47:00,119.22,119.228,119.215,119.228,102300001.0
2007-02-19 00:48:00,119.218,119.218,119.198,119.215,249000000.0
2007-02-19 00:49:00,119.222,119.235,119.222,119.228,264400003.0
2007-02-19 00:50:00,119.225,119.232,119.218,119.228,59900000.0
2007-02-19 00:51:00,119.226,119.245,119.226,119.228,146400000.0
2007-02-19 00:52:00,119.23,119.243,119.223,119.228,318499999.0
2007-02-19 00:53:00,119.239,119.26,119.233,119.26,149100004.0
2007-02-19 00:54:00,119.263,119.263,119.255,119.263,241000005.0
2007-02-19 00:55:00,119.267,119.282,119.267,119.269,244000000.0
2007-02-19 00:56:00,119.257,119.271,119.257,119.261,263000000.0
2007-02-19 00:57:00,119.258,119.266,119.248,119.248,292200001.0
2007-02-19 00:58:00,119.252,119.268,119.25,119.26,174299999.0
2007-02-19 00:59:00,119.255,119.255,119.24,119.251,155299999.0
2007-02-19 01:00:00,119.262,119.275,119.262,119.268,304699997.0
2007-02-19 01:01:00,119.263,119.284,119.257,119.281,170600003.0
2007-02-19 01:02:00,119.282,119.282,119.236,119.236,223200000.0
2007-02-19 01:03:00,119.295,119.306,119.273,119.297,299400002.0
2007-02-19 01:04:00,119.29,119.298,119.281,119.294,214600004.0
2007-02-19 01:05:00,119.295,119.307,119.283,119.306,173499999.0
2007-02-19 01:06:00,119.32,119.326,119.312,119.321,368200005.0
2007-02-19 01:07:00,119.318,119.337,119.317,119.336,243600003.0
2007-02-19 01:08:00,119.343,119.349,119.343,119.343,175300005.0
2007-02-19 01:09:00,119.348,119.363,119.348,119.358,188600004.0
2007-02-19 01:10:00,119.361,119.361,119.347,119.356,415899997.0
2007-02-19 01:11:00,119.356,119.356,119.339,119.339,224000005.0
2007-02-19 01:12:00,119.346,119.357,119.343,119.357,276500007.0
2007-02-19 01:13:00,119.347,119.35,119.347,119.35,48000002.0
2007-02-19 01:14:00,119.343,119.343,119.319,119.328,149499999.0
2007-02-19 01:15:00,119.339,119.351,119.339,119.34,252599998.0
2007-02-19 01:16:00,119.34,119.34,119.329,119.335,251800003.0
2007-02-19 01:17:00,119.324,119.325,119.3,119.3,229499998.0
2007-02-19 01:18:00,119.315,119.318,119.299,119.318,249199997.0
2007-02-19 01:19:00,119.297,119.318,119.289,119.307,258199992.0
2007-02-19 01:20:00,119.333,119.333,119.317,119.317,190699996.0
2007-02-19 01:21:00,119.298,119.313,119.284,119.308,290500003.0
2007-02-19 01:22:00,119.31,119.314,119.301,119.301,381299998.0
2007-02-19 01:23:00,119.305,119.305,119.276,119.282,113300001.0
2007-02-19 01:24:00,119.292,119.298,119.281,119.296,209100000.0
2007-02-19 01:25:00,119.3,119.313,119.298,119.313,244800000.0
2007-02-19 01:26:00,119.319,119.322,119.308,119.308,258900001.0
2007-02-19 01:27:00,119.307,119.316,119.294,119.316,185400001.0
2007-02-19 01:28:00,119.311,119.32,119.304,119.313,144399997.0
2007-02-19 01:29:00,119.31,119.317,119.304,119.313,220400001.0
2007-02-19 01:30:00,119.319,119.337,119.319,119.33,148799998.0
2007-02-19 01:31:00,119.333,119.341,119.324,119.341,324600000.0
2007-02-19 01:32:00,119.348,119.353,119.337,119.353,258099998.0
2007-02-19 01:33:00,119.338,119.36,119.337,119.36,123600002.0
2007-02-19 01:34:00,119.355,119.356,119.326,119.355,478700003.0
2007-02-19 01:35:00,119.368,119.374,119.368,119.368,170000000.0
2007-02-19 01:36:00,119.36,119.36,119.343,119.343,198399997.0
2007-02-19 01:37:00,119.345,119.355,119.339,119.343,377499995.0
2007-02-19 01:38:00,119.355,119.367,119.349,119.367,163500004.0
2007-02-19 01:39:00,119.355,119.355,119.345,119.347,154399999.0
2007-02-19 01:40:00,119.346,119.346,119.323,119.323,82999998.0
2007-02-19 01:41:00,119.357,119.363,119.356,119.363,204399996.0
2007-02-19 01:42:00,119.353,119.353,119.332,119.351,244900002.0
2007-02-19 01:43:00,119.352,119.36,119.351,119.36,132599998.0
2007-02-19 01:44:00,119.346,119.352,119.338,119.347,275199999.0
2007-02-19 01:45:00,119.365,119.365,119.36,119.365,250300001.0
2007-02-19 01:46:00,119.353,119.36,119.346,119.36,222599997.0
2007-02-19 01:47:00,119.354,119.361,119.337,119.348,123100001.0
2007-02-19 01:48:00,119.356,119.36,119.341,119.359,345500002.0
2007-02-19 01:49:00,119.368,119.368,119.347,119.357,124400000.0
2007-02-19 01:50:00,119.352,119.369,119.34,119.34,304400002.0
2007-02-19 01:51:00,119.377,119.378,119.355,119.358,139799999.0
2007-02-19 01:52:00,119.36,119.36,119.346,119.346,223800001.0
2007-02-19 01:53:00,119.348,119.348,119.32,119.341,256700004.0
2007-02-19 01:54:00,119.329,119.335,119.322,119.335,347800004.0
2007-02-19 01:55:00,119.339,119.339,119.304,119.315,297200006.0
2007-02-19 01:56:00,119.335,119.335,119.325,119.329,199899998.0
2007-02-19 01:57:00,119.318,119.346,119.312,119.346,205299999.0
2007-02-19 01:58:00,119.338,119.338,119.319,119.338,159799994.0
2007-02-19 01:59:00,119.343,119.345,119.325,119.343,285300001.0
2007-02-19 02:00:00,119.345,119.356,119.344,119.347,411500000.0
2007-02-19 02:01:00,119.336,119.341,119.324,119.341,245300000.0
2007-02-19 02:02:00,119.332,119.338,119.303,119.338,293800004.0
2007-02-19 02:03:00,119.341,119.352,119.335,119.335,222200001.0
2007-02-19 02:04:00,119.335,119.345,119.329,119.329,166100001.0
2007-02-19 02:05:00,119.348,119.351,119.343,119.349,148899999.0
2007-02-19 02:06:00,119.353,119.359,119.35,119.351,318300001.0
2007-02-19 02:07:00,119.335,119.345,119.326,119.33,241699997.0
2007-02-19 02:08:00,119.35,119.35,119.305,119.305,143699999.0
2007-02-19 02:09:00,119.351,119.351,119.306,119.31,270400001.0
2007-02-19 02:10:00,119.312,119.344,119.299,119.344,307100006.0
2007-02-19 02:11:00,119.35,119.354,119.325,119.334,214099998.0
2007-02-19 02:12:00,119.34,119.341,119.308,119.315,456000000.0
2007-02-19 02:13:00,119.352,119.357,119.329,119.336,289099999.0
2007-02-19 02:14:00,119.337,119.349,119.331,119.345,73000000.0
2007-02-19 02:15:00,119.343,119.351,119.334,119.351,170000001.0
2007-02-19 02:16:00,119.337,119.337,119.305,119.331,349200001.0
2007-02-19 02:17:00,119.346,119.359,119.346,119.358,218399999.0
2007-02-19 02:18:00,119.354,119.365,119.348,119.349,201800000.0
2007-02-19 02:19:00,119.346,119.359,119.346,119.352,201499999.0
2007-02-19 02:20:00,119.356,119.39,119.356,119.387,341699999.0
2007-02-19 02:21:00,119.377,119.381,119.357,119.381,81999999.0
2007-02-19 02:22:00,119.386,119.389,119.369,119.379,177400000.0
2007-02-19 02:23:00,119.379,119.41,119.369,119.41,220400001.0
2007-02-19 02:24:00,119.402,119.42,119.395,119.42,182299998.0
2007-02-19 02:25:00,119.422,119.438,119.415,119.438,115499999.0
2007-02-19 02:26:00,119.448,119.469,119.446,119.466,113699998.0
2007-02-19 02:27:00,119.475,119.497,119.475,119.496,224100000.0
2007-02-19 02:28:00,119.501,119.546,119.501,119.536,130099996.0
2007-02-19 02:29:00,119.557,119.568,119.536,119.557,241599999.0
2007-02-19 02:30:00,119.57,119.57,119.536,119.551,235800005.0
2007-02-19 02:31:00,119.547,119.558,119.547,119.555,175299998.0
2007-02-19 02:32:00,119.558,119.558,119.524,119.535,149900002.0
2007-02-19 02:33:00,119.532,119.538,119.522,119.533,353099996.0
2007-02-19 02:34:00,119.554,119.56,119.548,119.548,200300001.0
2007-02-19 02:35:00,119.545,119.551,119.537,119.54,148499998.0
2007-02-19 02:36:00,119.538,119.539,119.51,119.514,231999995.0
2007-02-19 02:37:00,119.503,119.503,119.471,119.484,177600003.0
2007-02-19 02:38:00,119.48,119.491,119.478,119.478,330799997.0
2007-02-19 02:39:00,119.487,119.496,119.475,119.484,204099998.0
2007-02-19 02:40:00,119.487,119.487,119.472,119.476,313399996.0
2007-02-19 02:41:00,119.471,119.471,119.432,119.432,141699999.0
2007-02-19 02:42:00,119.467,119.48,119.445,119.45,338099995.0
2007-02-19 02:43:00,119.488,119.488,119.473,119.473,213999998.0
2007-02-19 02:44:00,119.465,119.465,119.459,119.464,140500001.0
2007-02-19 02:45:00,119.458,119.466,119.454,119.46,321899997.0
2007-02-19 02:46:00,119.45,119.45,119.414,119.414,189800000.0
2007-02-19 02:47:00,119.444,119.444,119.417,119.435,404599997.0
2007-02-19 02:48:00,119.451,119.451,119.433,119.438,278699998.0
2007-02-19 02:49:00,119.438,119.446,119.415,119.446,255800001.0
2007-02-19 02:50:00,119.444,119.444,119.42,119.42,211399996.0
2007-02-19 02:51:00,119.418,119.418,119.401,119.415,112999997.0
2007-02-19 02:52:00,119.422,119.422,119.371,119.371,303200008.0
2007-02-19 02:53:00,119.383,119.391,119.37,119.37,151000003.0
2007-02-19 02:54:00,119.37,119.38,119.366,119.366,164199998.0
2007-02-19 02:55:00,119.36,119.378,119.36,119.376,146200004.0
2007-02-19 02:56:00,119.368,119.378,119.353,119.378,245900001.0
2007-02-19 02:57:00,119.389,119.402,119.385,119.385,181600003.0
2007-02-19 02:58:00,119.399,119.408,119.399,119.408,107199999.0
2007-02-19 02:59:00,119.388,119.42,119.386,119.412,213300001.0
2007-02-19 03:00:00,119.396,119.407,119.395,119.407,173000005.0
2007-02-19 03:01:00,119.415,119.441,119.415,119.441,128400001.0
2007-02-19 03:02:00,119.445,119.458,119.445,119.458,280300005.0
2007-02-19 03:03:00,119.453,119.466,119.44,119.454,213199999.0
2007-02-19 03:04:00,119.44,119.455,119.44,119.449,470999997.0
2007-02-19 03:05:00,119.436,119.455,119.436,119.441,250400002.0
2007-02-19 03:06:00,119.452,119.452,119.434,119.437,208399998.0
2007-02-19 03:07:00,119.427,119.433,119.421,119.433,320200001.0
2007-02-19 03:08:00,119.428,119.428,119.404,119.417,209599999.0
2007-02-19 03:09:00,119.4,119.407,119.393,119.407,125399998.0
2007-02-19 03:10:00,119.398,119.408,119.384,119.408,106799999.0
2007-02-19 03:11:00,119.388,119.409,119.379,119.399,199399996.0
2007-02-19 03:12:00,119.386,119.41,119.385,119.41,125900003.0
2007-02-19 03:13:00,119.408,119.408,119.366,119.4,492400000.0
2007-02-19 03:14:00,119.398,119.407,119.396,119.397,139299999.0
2007-02-19 03:15:00,119.408,119.41,119.392,119.395,309300005.0
2007-02-19 03:16:00,119.374,119.398,119.374,119.395,301000003.0
2007-02-19 03:17:00,119.39,119.402,119.387,119.387,243499997.0
2007-02-19 03:18:00,119.38,119.38,119.36,119.372,236799997.0
2007-02-19 03:19:00,119.378,119.378,119.355,119.372,246799998.0
2007-02-19 03:20:00,119.372,119.372,119.354,119.354,304299996.0
2007-02-19 03:21:00,119.367,119.38,119.346,119.361,299800001.0
2007-02-19 03:22:00,119.37,119.37,119.356,119.363,303400003.0
2007-02-19 03:23:00,119.359,119.36,119.343,119.343,201000000.0
2007-02-19 03:24:00,119.363,119.363,119.344,119.347,361700003.0
2007-02-19 03:25:00,119.372,119.386,119.362,119.362,196199999.0
2007-02-19 03:26:00,119.387,119.39,119.374,119.379,285299999.0
2007-02-19 03:27:00,119.382,119.41,119.381,119.391,233400001.0
2007-02-19 03:28:00,119.392,119.414,119.392,119.408,248099998.0
2007-02-19 03:29:00,119.41,119.41,119.395,119.402,266599997.0
2007-02-19 03:30:00,119.4,119.412,119.393,119.412,182000004.0
2007-02-19 03:31:00,119.417,119.417,119.392,119.403,191700003.0
2007-02-19 03:32:00,119.403,119.417,119.394,119.41,329599998.0
2007-02-19 03:33:00,119.408,119.414,119.374,119.414,130800002.0
2007-02-19 03:34:00,119.415,119.428,119.402,119.42,294099998.0
2007-02-19 03:35:00,119.403,119.407,119.387,119.407,137399996.0
2007-02-19 03:36:00,119.422,119.43,119.418,119.42,141299998.0
2007-02-19 03:37:00,119.419,119.445,119.419,119.441,190800001.0
2007-02-19 03:38:00,119.438,119.447,119.421,119.434,198899994.0
2007-02-19 03:39:00,119.439,119.439,119.415,119.431,201300002.0
2007-02-19 03:40:00,119.438,119.438,119.405,119.414,263899994.0
2007-02-19 03:41:00,119.425,119.425,119.4,119.417,238600000.0
2007-02-19 03:42:00,119.417,119.424,119.401,119.409,144000004.0
2007-02-19 03:43:00,119.411,119.424,119.405,119.424,181100002.0
2007-02-19 03:44:00,119.431,119.44,119.413,119.44,164900004.0
2007-02-19 03:45:00,119.437,119.441,119.42,119.42,262099998.0
2007-02-19 03:46:00,119.436,119.436,119.424,119.424,291200004.0
2007-02-19 03:47:00,119.43,119.43,119.405,119.417,264299996.0
2007-02-19 03:48:00,119.42,119.42,119.403,119.411,276400001.0
2007-02-19 03:49:00,119.427,119.427,119.408,119.416,194199998.0
2007-02-19 03:50:00,119.442,119.451,119.427,119.432,379499997.0
2007-02-19 03:51:00,119.423,119.431,119.41,119.418,161099994.0
2007-02-19 03:52:00,119.418,119.418,119.405,119.413,310700002.0
2007-02-19 03:53:00,119.415,119.422,119.4,119.403,140000000.0
2007-02-19 03:54:00,119.423,119.434,119.41,119.429,251299993.0
2007-02-19 03:55:00,119.434,119.441,119.43,119.432,283099994.0
2007-02-19 03:56:00,119.425,119.443,119.408,119.428,316900005.0
2007-02-19 03:57:00,119.423,119.434,119.414,119.434,197199998.0
2007-02-19 03:58:00,119.413,119.425,119.401,119.412,252699997.0
2007-02-19 03:59:00,119.427,119.438,119.389,119.389,354000001.0
2007-02-19 04:00:00,119.429,119.439,119.407,119.412,352700004.0
2007-02-19 04:01:00,119.43,119.437,119.423,119.431,115500002.0
2007-02-19 04:02:00,119.442,119.449,119.435,119.435,153000004.0
2007-02-19 04:03:00,119.437,119.451,119.43,119.447,372400002.0
2007-02-19 04:04:00,119.45,119.465,119.441,119.465,197899998.0
2007-02-19 04:05:00,119.461,119.461,119.434,119.434,207999998.0
2007-02-19 04:06:00,119.425,119.429,119.408,119.417,357899998.0
2007-02-19 04:07:00,119.415,119.415,119.383,119.406,407999999.0
2007-02-19 04:08:00,119.406,119.406,119.384,119.404,304000000.0
2007-02-19 04:09:00,119.417,119.42,119.396,119.404,208700003.0
2007-02-19 04:10:00,119.4,119.417,119.382,119.416,235599998.0
2007-02-19 04:11:00,119.412,119.418,119.395,119.395,108099997.0
2007-02-19 04:12:00,119.392,119.412,119.39,119.412,229899993.0
2007-02-19 04:13:00,119.415,119.425,119.395,119.419,203399998.0
2007-02-19 04:14:00,119.421,119.421,119.388,119.389,226900000.0
2007-02-19 04:15:00,119.385,119.388,119.37,119.371,263300002.0
2007-02-19 04:16:00,119.367,119.395,119.367,119.395,94200000.0
2007-02-19 04:17:00,119.402,119.422,119.402,119.422,170699996.0
2007-02-19 04:18:00,119.39,119.418,119.384,119.418,199699996.0
2007-02-19 04:19:00,119.427,119.427,119.396,119.414,171400000.0
2007-02-19 04:20:00,119.428,119.429,119.397,119.415,354100000.0
2007-02-19 04:21:00,119.429,119.435,119.415,119.415,361400005.0
2007-02-19 04:22:00,119.442,119.446,119.434,119.446,267299999.0
2007-02-19 04:23:00,119.436,119.437,119.418,119.421,262899996.0
2007-02-19 04:24:00,119.441,119.441,119.404,119.429,281300003.0
2007-02-19 04:25:00,119.423,119.428,119.413,119.417,237800002.0
2007-02-19 04:26:00,119.44,119.448,119.409,119.448,284300003.0
2007-02-19 04:27:00,119.44,119.453,119.424,119.424,323899999.0
2007-02-19 04:28:00,119.428,119.46,119.427,119.459,273199994.0
2007-02-19 04:29:00,119.453,119.471,119.446,119.461,184700001.0
2007-02-19 04:30:00,119.445,119.462,119.443,119.445,378300000.0
2007-02-19 04:31:00,119.455,119.455,119.449,119.454,153799999.0
2007-02-19 04:32:00,119.442,119.442,119.409,119.428,399400000.0
2007-02-19 04:33:00,119.446,119.446,119.426,119.442,303599996.0
2007-02-19 04:34:00,119.432,119.457,119.428,119.456,310299999.0
2007-02-19 04:35:00,119.45,119.462,119.44,119.462,161400000.0
2007-02-19 04:36:00,119.45,119.466,119.439,119.458,257799997.0
2007-02-19 04:37:00,119.454,119.456,119.424,119.432,146900003.0
2007-02-19 04:38:00,119.442,119.442,119.419,119.419,142400000.0
2007-02-19 04:39:00,119.418,119.418,119.395,119.405,103199998.0
2007-02-19 04:40:00,119.423,119.428,119.42,119.428,232100001.0
2007-02-19 04:41:00,119.419,119.425,119.413,119.416,194400000.0
2007-02-19 04:42:00,119.422,119.43,119.415,119.42,168500001.0
2007-02-19 04:43:00,119.409,119.409,119.389,119.389,69900002.0
2007-02-19 04:44:00,119.386,119.389,119.344,119.347,256499999.0
2007-02-19 04:45:00,119.351,119.351,119.325,119.35,304800008.0
2007-02-19 04:46:00,119.347,119.371,119.347,119.36,237799999.0
2007-02-19 04:47:00,119.368,119.368,119.348,119.359,135299996.0
2007-02-19 04:48:00,119.367,119.372,119.351,119.351,253700002.0
2007-02-19 04:49:00,119.347,119.361,119.346,119.357,295599998.0
2007-02-19 04:50:00,119.353,119.356,119.35,119.355,181899998.0
2007-02-19 04:51:00,119.359,119.361,119.358,119.358,68200002.0
2007-02-19 04:52:00,119.335,119.37,119.331,119.365,325800008.0
2007-02-19 04:53:00,119.371,119.374,119.363,119.363,150699998.0
2007-02-19 04:54:00,119.362,119.396,119.356,119.396,189000002.0
2007-02-19 04:55:00,119.39,119.395,119.369,119.393,416800003.0
2007-02-19 04:56:00,119.364,119.364,119.344,119.357,241399999.0
2007-02-19 04:57:00,119.363,119.374,119.363,119.374,83300002.0
2007-02-19 04:58:00,119.36,119.37,119.346,119.346,225500005.0
2007-02-19 04:59:00,119.357,119.373,119.34,119.351,256900003.0
2007-02-19 05:00:00,119.365,119.376,119.346,119.368,286399998.0
2007-02-19 05:01:00,119.372,119.383,119.37,119.382,124699999.0
2007-02-19 05:02:00,119.375,119.398,119.372,119.395,292600000.0
2007-02-19 05:03:00,119.4,119.403,119.382,119.403,134500000.0
2007-02-19 05:04:00,119.403,119.415,119.396,119.415,207400005.0
2007-02-19 05:05:00,119.416,119.43,119.409,119.427,203800002.0
2007-02-19 05:06:00,119.419,119.419,119.393,119.404,262499994.0
2007-02-19 05:07:00,119.42,119.428,119.408,119.414,471300000.0
2007-02-19 05:08:00,119.406,119.411,119.389,119.411,160500004.0
2007-02-19 05:09:00,119.374,119.42,119.374,119.406,211000001.0
2007-02-19 05:10:00,119.398,119.417,119.398,119.417,215700002.0
2007-02-19 05:11:00,119.41,119.427,119.399,119.425,121899999.0
2007-02-19 05:12:00,119.41,119.418,119.398,119.418,215500001.0
2007-02-19 05:13:00,119.427,119.427,119.401,119.411,196599997.0
2007-02-19 05:14:00,119.417,119.423,119.417,119.423,127100001.0
2007-02-19 05:15:00,119.417,119.423,119.416,119.423,164399997.0
2007-02-19 05:16:00,119.416,119.421,119.388,119.421,285600004.0
2007-02-19 05:17:00,119.418,119.421,119.404,119.411,281699993.0
2007-02-19 05:18:00,119.396,119.429,119.393,119.428,228199999.0
2007-02-19 05:19:00,119.412,119.443,119.412,119.418,261199998.0
2007-02-19 05:20:00,119.45,119.453,119.437,119.453,189600005.0
2007-02-19 05:21:00,119.462,119.464,119.453,119.464,376100000.0
2007-02-19 05:22:00,119.461,119.472,119.457,119.472,230200000.0
2007-02-19 05:23:00,119.443,119.455,119.431,119.453,318699999.0
2007-02-19 05:24:00,119.45,119.455,119.437,119.446,146999997.0
2007-02-19 05:25:00,119.44,119.461,119.427,119.459,318600002.0
2007-02-19 05:26:00,119.448,119.461,119.448,119.452,265499992.0
2007-02-19 05:27:00,119.45,119.462,119.437,119.46,137700001.0
2007-02-19 05:28:00,119.449,119.452,119.444,119.448,237199997.0
2007-02-19 05:29:00,119.449,119.449,119.444,119.444,80400000.0
2007-02-19 05:30:00,119.447,119.447,119.426,119.44,128800002.0
2007-02-19 05:31:00,119.435,119.453,119.43,119.44,235199999.0
2007-02-19 05:32:00,119.44,119.44,119.418,119.425,270199999.0
2007-02-19 05:33:00,119.455,119.455,119.447,119.455,288499997.0
2007-02-19 05:34:00,119.447,119.448,119.433,119.44,329400000.0
2007-02-19 05:35:00,119.446,119.454,119.425,119.425,278000003.0
2007-02-19 05:36:00,119.426,119.44,119.42,119.44,149000000.0
2007-02-19 05:37:00,119.441,119.448,119.421,119.421,180499997.0
2007-02-19 05:38:00,119.42,119.426,119.408,119.419,224400001.0
2007-02-19 05:39:00,119.408,119.41,119.399,119.41,212100000.0
2007-02-19 05:40:00,119.42,119.423,119.405,119.42,189899995.0
2007-02-19 05:41:00,119.422,119.422,119.408,119.41,308100000.0
2007-02-19 05:42:00,119.398,119.398,119.371,119.378,306099999.0
2007-02-19 05:43:00,119.39,119.407,119.39,119.397,85200002.0
2007-02-19 05:44:00,119.403,119.415,119.395,119.398,162800005.0
2007-02-19 05:45:00,119.391,119.418,119.386,119.418,142699999.0
2007-02-19 05:46:00,119.407,119.419,119.399,119.409,215900002.0
2007-02-19 05:47:00,119.405,119.415,119.394,119.401,371200001.0
2007-02-19 05:48:00,119.398,119.423,119.391,119.409,138999999.0
2007-02-19 05:49:00,119.419,119.422,119.393,119.422,254600000.0
2007-02-19 05:50:00,119.418,119.418,119.401,119.405,230399995.0
2007-02-19 05:51:00,119.402,119.402,119.38,119.401,255399998.0
2007-02-19 05:52:00,119.39,119.417,119.381,119.408,270099997.0
2007-02-19 05:53:00,119.415,119.425,119.415,119.42,178700001.0
2007-02-19 05:54:00,119.418,119.42,119.396,119.4,247300002.0
2007-02-19 05:55:00,119.4,119.421,119.4,119.409,259999997.0
2007-02-19 05:56:00,119.398,119.412,119.384,119.392,175199999.0
2007-02-19 05:57:00,119.389,119.403,119.385,119.403,142899996.0
2007-02-19 05:58:00,119.403,119.416,119.396,119.407,259799999.0
2007-02-19 05:59:00,119.418,119.426,119.404,119.418,158400000.0
2007-02-19 06:00:00,119.425,119.438,119.421,119.431,182700003.0
2007-02-19 06:01:00,119.432,119.434,119.401,119.434,249199997.0
2007-02-19 06:02:00,119.441,119.442,119.429,119.442,284599998.0
2007-02-19 06:03:00,119.445,119.455,119.436,119.445,312199997.0
2007-02-19 06:04:00,119.435,119.435,119.412,119.435,138300000.0
2007-02-19 06:05:00,119.442,119.454,119.442,119.446,210000001.0
2007-02-19 06:06:00,119.446,119.452,119.431,119.452,241500001.0
2007-02-19 06:07:00,119.457,119.457,119.434,119.436,162300002.0
2007-02-19 06:08:00,119.44,119.442,119.428,119.438,184400000.0
2007-02-19 06:09:00,119.431,119.431,119.402,119.409,124199996.0
2007-02-19 06:10:00,119.42,119.422,119.39,119.412,238099994.0
2007-02-19 06:11:00,119.404,119.426,119.404,119.417,211699996.0
2007-02-19 06:12:00,119.382,119.427,119.381,119.426,246300001.0
2007-02-19 06:13:00,119.419,119.428,119.398,119.399,207700003.0
2007-02-19 06:14:00,119.417,119.431,119.416,119.425,267699996.0
2007-02-19 06:15:00,119.428,119.428,119.412,119.412,102200001.0
2007-02-19 06:16:00,119.43,119.431,119.423,119.431,236799996.0
2007-02-19 06:17:00,119.432,119.433,119.408,119.43,350999998.0
2007-02-19 06:18:00,119.425,119.438,119.42,119.438,209500002.0
2007-02-19 06:19:00,119.449,119.449,119.41,119.41,246799999.0
2007-02-19 06:20:00,119.403,119.436,119.403,119.435,235300000.0
2007-02-19 06:21:00,119.436,119.462,119.436,119.462,231399999.0
2007-02-19 06:22:00,119.458,119.467,119.454,119.454,258999999.0
2007-02-19 06:23:00,119.446,119.458,119.435,119.458,141100003.0
2007-02-19 06:24:00,119.455,119.466,119.435,119.451,194599999.0
2007-02-19 06:25:00,119.467,119.467,119.437,119.448,202700000.0
2007-02-19 06:26:00,119.451,119.452,119.432,119.448,204800001.0
2007-02-19 06:27:00,119.443,119.443,119.406,119.422,290099999.0
2007-02-19 06:28:00,119.43,119.439,119.43,119.439,130099999.0
2007-02-19 06:29:00,119.442,119.448,119.432,119.432,165000002.0
2007-02-19 06:30:00,119.437,119.437,119.422,119.422,152599998.0
2007-02-19 06:31:00,119.44,119.451,119.44,119.441,350999991.0
2007-02-19 06:32:00,119.448,119.45,119.411,119.414,315900000.0
2007-02-19 06:33:00,119.432,119.453,119.43,119.453,88399999.0
2007-02-19 06:34:00,119.452,119.467,119.451,119.466,445100004.0
2007-02-19 06:35:00,119.471,119.471,119.451,119.458,189500001.0
2007-02-19 06:36:00,119.467,119.467,119.452,119.453,285200004.0
2007-02-19 06:37:00,119.453,119.46,119.445,119.453,204599998.0
2007-02-19 06:38:00,119.462,119.462,119.42,119.45,297799997.0
2007-02-19 06:39:00,119.455,119.458,119.441,119.441,345300008.0
2007-02-19 06:40:00,119.46,119.465,119.439,119.46,329799998.0
2007-02-19 06:41:00,119.455,119.456,119.443,119.446,215199996.0
2007-02-19 06:42:00,119.452,119.466,119.452,119.465,118499999.0
2007-02-19 06:43:00,119.452,119.46,119.445,119.46,389300001.0
2007-02-19 06:44:00,119.449,119.454,119.442,119.454,53899999.0
2007-02-19 06:45:00,119.448,119.466,119.444,119.457,114599999.0
2007-02-19 06:46:00,119.468,119.473,119.466,119.47,266899993.0
2007-02-19 06:47:00,119.459,119.464,119.441,119.441,168500001.0
2007-02-19 06:48:00,119.452,119.465,119.45,119.457,289199997.0
2007-02-19 06:49:00,119.467,119.475,119.461,119.465,137300002.0
2007-02-19 06:50:00,119.47,119.47,119.456,119.461,209100001.0
2007-02-19 06:51:00,119.47,119.47,119.437,119.437,435200000.0
2007-02-19 06:52:00,119.448,119.466,119.429,119.463,289800002.0
2007-02-19 06:53:00,119.463,119.47,119.456,119.46,260099996.0
2007-02-19 06:54:00,119.46,119.464,119.429,119.461,304300005.0
2007-02-19 06:55:00,119.45,119.459,119.438,119.459,43200000.0
2007-02-19 06:56:00,119.463,119.47,119.456,119.463,128400003.0
2007-02-19 06:57:00,119.463,119.469,119.457,119.468,217899995.0
2007-02-19 06:58:00,119.467,119.467,119.459,119.461,94700000.0
2007-02-19 06:59:00,119.453,119.467,119.443,119.467,192100003.0
2007-02-19 07:00:00,119.48,119.48,119.464,119.475,387400004.0
2007-02-19 07:01:00,119.464,119.476,119.458,119.464,302999998.0
2007-02-19 07:02:00,119.442,119.468,119.44,119.468,119800001.0
2007-02-19 07:03:00,119.468,119.468,119.433,119.451,403800005.0
2007-02-19 07:04:00,119.457,119.457,119.442,119.456,281300005.0
2007-02-19 07:05:00,119.427,119.465,119.427,119.465,326799995.0
2007-02-19 07:06:00,119.438,119.454,119.436,119.454,135100003.0
2007-02-19 07:07:00,119.443,119.462,119.441,119.462,177700002.0
2007-02-19 07:08:00,119.438,119.471,119.438,119.471,180599998.0
2007-02-19 07:09:00,119.467,119.467,119.451,119.457,118600002.0
2007-02-19 07:10:00,119.452,119.453,119.445,119.445,84200002.0
2007-02-19 07:11:00,119.446,119.446,119.426,119.437,338500007.0
2007-02-19 07:12:00,119.443,119.447,119.435,119.446,377600000.0
2007-02-19 07:13:00,119.429,119.436,119.42,119.425,299600001.0
2007-02-19 07:14:00,119.433,119.439,119.425,119.43,216100005.0
2007-02-19 07:15:00,119.425,119.446,119.407,119.445,263000006.0
2007-02-19 07:16:00,119.438,119.439,119.403,119.415,150399999.0
2007-02-19 07:17:00,119.422,119.431,119.413,119.426,125700000.0
2007-02-19 07:18:00,119.439,119.439,119.404,119.416,309699997.0
2007-02-19 07:19:00,119.425,119.436,119.414,119.423,287499999.0
2007-02-19 07:20:00,119.447,119.453,119.445,119.447,206000000.0
2007-02-19 07:21:00,119.448,119.449,119.438,119.443,173599997.0
2007-02-19 07:22:00,119.433,119.433,119.421,119.431,228799993.0
2007-02-19 07:23:00,119.413,119.422,119.406,119.421,170800000.0
2007-02-19 07:24:00,119.408,119.421,119.399,119.403,253700000.0
2007-02-19 07:25:00,119.393,119.408,119.375,119.408,207800000.0
2007-02-19 07:26:00,119.388,119.415,119.384,119.415,138200004.0
2007-02-19 07:27:00,119.406,119.425,119.403,119.416,338699997.0
2007-02-19 07:28:00,119.415,119.415,119.388,119.395,158099999.0
2007-02-19 07:29:00,119.385,119.416,119.375,119.416,116100003.0
2007-02-19 07:30:00,119.413,119.413,119.382,119.386,226900002.0
2007-02-19 07:31:00,119.42,119.42,119.396,119.42,239199997.0
2007-02-19 07:32:00,119.415,119.425,119.414,119.425,532900002.0
2007-02-19 07:33:00,119.415,119.415,119.398,119.414,237199999.0
2007-02-19 07:34:00,119.405,119.422,119.397,119.422,270999999.0
2007-02-19 07:35:00,119.417,119.426,119.416,119.424,271700002.0
2007-02-19 07:36:00,119.418,119.44,119.404,119.44,320100003.0
2007-02-19 07:37:00,119.445,119.45,119.425,119.439,322199999.0
2007-02-19 07:38:00,119.418,119.446,119.411,119.446,210800003.0
2007-02-19 07:39:00,119.436,119.452,119.422,119.447,304799999.0
2007-02-19 07:40:00,119.448,119.454,119.441,119.441,217700001.0
2007-02-19 07:41:00,119.447,119.451,119.441,119.451,47600000.0
2007-02-19 07:42:00,119.427,119.427,119.403,119.403,200799999.0
2007-02-19 07:43:00,119.435,119.445,119.421,119.43,273000001.0
2007-02-19 07:44:00,119.443,119.45,119.434,119.434,330800002.0
2007-02-19 07:45:00,119.441,119.455,119.426,119.448,238900000.0
2007-02-19 07:46:00,119.44,119.449,119.44,119.443,286700003.0
2007-02-19 07:47:00,119.433,119.445,119.425,119.432,316400002.0
2007-02-19 07:48:00,119.443,119.459,119.439,119.439,347400001.0
2007-02-19 07:49:00,119.44,119.445,119.428,119.437,328400001.0
2007-02-19 07:50:00,119.447,119.485,119.447,119.485,77099999.0
2007-02-19 07:51:00,119.5,119.519,119.5,119.516,251700007.0
2007-02-19 07:52:00,119.505,119.512,119.493,119.494,145100001.0
2007-02-19 07:53:00,119.488,119.494,119.474,119.483,189799998.0
2007-02-19 07:54:00,119.466,119.478,119.438,119.468,289000004.0
2007-02-19 07:55:00,119.458,119.465,119.444,119.444,169300000.0
2007-02-19 07:56:00,119.45,119.458,119.44,119.452,107999999.0
2007-02-19 07:57:00,119.452,119.452,119.426,119.429,157100001.0
2007-02-19 07:58:00,119.454,119.454,119.422,119.432,282200002.0
2007-02-19 07:59:00,119.432,119.436,119.423,119.429,132500001.0
2007-02-19 08:00:00,119.431,119.433,119.404,119.433,288600000.0
2007-02-19 08:01:00,119.428,119.441,119.414,119.424,275399993.0
2007-02-19 08:02:00,119.417,119.421,119.399,119.413,371900001.0
2007-02-19 08:03:00,119.41,119.419,119.4,119.419,286099995.0
2007-02-19 08:04:00,119.419,119.425,119.402,119.406,212900000.0
2007-02-19 08:05:00,119.423,119.423,119.396,119.396,406999995.0
2007-02-19 08:06:00,119.413,119.422,119.403,119.406,220899997.0
2007-02-19 08:07:00,119.398,119.422,119.394,119.42,188500002.0
2007-02-19 08:08:00,119.413,119.413,119.39,119.412,187399995.0
2007-02-19 08:09:00,119.398,119.417,119.388,119.417,205499999.0
2007-02-19 08:10:00,119.417,119.419,119.412,119.418,253800001.0
2007-02-19 08:11:00,119.41,119.415,119.384,119.409,279400003.0
2007-02-19 08:12:00,119.408,119.421,119.398,119.412,257699999.0
2007-02-19 08:13:00,119.413,119.415,119.41,119.413,185500001.0
2007-02-19 08:14:00,119.395,119.413,119.39,119.413,279000004.0
2007-02-19 08:15:00,119.418,119.418,119.407,119.407,118900004.0
2007-02-19 08:16:00,119.406,119.411,119.393,119.393,221900002.0
2007-02-19 08:17:00,119.392,119.401,119.387,119.388,189200000.0
2007-02-19 08:18:00,119.393,119.4,119.377,119.4,232900001.0
2007-02-19 08:19:00,119.405,119.415,119.396,119.408,157200002.0
2007-02-19 08:20:00,119.412,119.412,119.399,119.407,136700001.0
2007-02-19 08:21:00,119.413,119.415,119.397,119.41,216400001.0
2007-02-19 08:22:00,119.412,119.412,119.383,119.383,132300000.0
2007-02-19 08:23:00,119.375,119.397,119.368,119.397,147899999.0
2007-02-19 08:24:00,119.403,119.41,119.391,119.407,272099997.0
2007-02-19 08:25:00,119.41,119.415,119.386,119.415,228699998.0
2007-02-19 08:26:00,119.41,119.417,119.4,119.402,209999999.0
2007-02-19 08:27:00,119.402,119.407,119.383,119.383,174200000.0
2007-02-19 08:28:00,119.37,119.405,119.37,119.405,202900001.0
2007-02-19 08:29:00,119.4,119.403,119.382,119.403,172900002.0
2007-02-19 08:30:00,119.4,119.4,119.38,119.38,176499998.0
2007-02-19 08:31:00,119.384,119.385,119.365,119.385,330100000.0
2007-02-19 08:32:00,119.373,119.373,119.352,119.364,161899996.0
2007-02-19 08:33:00,119.369,119.369,119.326,119.343,360699999.0
2007-02-19 08:34:00,119.361,119.365,119.345,119.355,326899996.0
2007-02-19 08:35:00,119.378,119.379,119.347,119.359,303099997.0
2007-02-19 08:36:00,119.356,119.363,119.338,119.363,153400000.0
2007-02-19 08:37:00,119.345,119.366,119.342,119.344,213100001.0
2007-02-19 08:38:00,119.353,119.354,119.332,119.332,184600003.0
2007-02-19 08:39:00,119.332,119.334,119.301,119.316,273700001.0
2007-02-19 08:40:00,119.344,119.352,119.334,119.352,291599996.0
2007-02-19 08:41:00,119.351,119.351,119.325,119.337,293300001.0
2007-02-19 08:42:00,119.328,119.35,119.32,119.34,139099998.0
2007-02-19 08:43:00,119.354,119.366,119.327,119.354,214699999.0
2007-02-19 08:44:00,119.343,119.355,119.334,119.35,290400002.0
2007-02-19 08:45:00,119.34,119.35,119.334,119.339,324600004.0
2007-02-19 08:46:00,119.329,119.351,119.325,119.351,101500000.0
2007-02-19 08:47:00,119.351,119.351,119.319,119.346,271899998.0
2007-02-19 08:48:00,119.357,119.357,119.337,119.348,268499998.0
2007-02-19 08:49:00,119.338,119.356,119.324,119.347,285600000.0
2007-02-19 08:50:00,119.337,119.351,119.323,119.342,307100001.0
2007-02-19 08:51:00,119.339,119.343,119.327,119.332,313700004.0
2007-02-19 08:52:00,119.348,119.35,119.337,119.342,368400001.0
2007-02-19 08:53:00,119.348,119.359,119.315,119.33,380599994.0
2007-02-19 08:54:00,119.345,119.352,119.338,119.351,308700000.0
2007-02-19 08:55:00,119.344,119.353,119.341,119.346,94200000.0
2007-02-19 08:56:00,119.353,119.359,119.335,119.343,269900004.0
2007-02-19 08:57:00,119.352,119.361,119.352,119.352,174400002.0
2007-02-19 08:58:00,119.35,119.355,119.347,119.353,195499997.0
2007-02-19 08:59:00,119.348,119.36,119.338,119.352,253799996.0
2007-02-19 09:00:00,119.357,119.358,119.345,119.345,423099998.0
2007-02-19 09:01:00,119.357,119.361,119.356,119.357,289300003.0
2007-02-19 09:02:00,119.348,119.357,119.343,119.343,245700000.0
2007-02-19 09:03:00,119.35,119.35,119.335,119.336,116300003.0
2007-02-19 09:04:00,119.347,119.347,119.322,119.326,285100003.0
2007-02-19 09:05:00,119.338,119.344,119.326,119.337,132700000.0
2007-02-19 09:06:00,119.335,119.344,119.327,119.328,240700006.0
2007-02-19 09:07:00,119.333,119.344,119.333,119.333,116899999.0
2007-02-19 09:08:00,119.33,119.33,119.317,119.324,350600003.0
2007-02-19 09:09:00,119.33,119.33,119.307,119.329,197000002.0
2007-02-19 09:10:00,119.33,119.346,119.33,119.336,372199996.0
2007-02-19 09:11:00,119.337,119.341,119.333,119.333,190800001.0
2007-02-19 09:12:00,119.325,119.345,119.325,119.345,332400002.0
2007-02-19 09:13:00,119.345,119.346,119.332,119.346,248800000.0
2007-02-19 09:14:00,119.348,119.353,119.334,119.353,145300002.0
2007-02-19 09:15:00,119.368,119.368,119.36,119.366,319799998.0
2007-02-19 09:16:00,119.353,119.356,119.351,119.351,125000000.0
2007-02-19 09:17:00,119.357,119.357,119.328,119.334,263000001.0
2007-02-19 09:18:00,119.367,119.375,119.362,119.369,336700004.0
2007-02-19 09:19:00,119.377,119.387,119.358,119.382,295499999.0
2007-02-19 09:20:00,119.388,119.426,119.384,119.426,52100001.0
2007-02-19 09:21:00,119.44,119.44,119.413,119.413,239199998.0
2007-02-19 09:22:00,119.413,119.426,119.407,119.423,180699999.0
2007-02-19 09:23:00,119.423,119.428,119.42,119.422,253000001.0
2007-02-19 09:24:00,119.422,119.422,119.402,119.402,153399998.0
2007-02-19 09:25:00,119.416,119.419,119.389,119.405,75100002.0
2007-02-19 09:26:00,119.406,119.406,119.383,119.384,300900001.0
2007-02-19 09:27:00,119.403,119.419,119.403,119.419,287899998.0
2007-02-19 09:28:00,119.417,119.429,119.4,119.405,204200001.0
2007-02-19 09:29:00,119.417,119.422,119.412,119.412,168399999.0
2007-02-19 09:30:00,119.407,119.407,119.394,119.4,195900003.0
2007-02-19 09:31:00,119.393,119.393,119.369,119.373,180100002.0
2007-02-19 09:32:00,119.383,119.385,119.377,119.385,215800000.0
2007-02-19 09:33:00,119.37,119.408,119.368,119.408,290900007.0
2007-02-19 09:34:00,119.378,119.382,119.374,119.382,247599995.0
2007-02-19 09:35:00,119.395,119.41,119.395,119.405,168499997.0
2007-02-19 09:36:00,119.412,119.417,119.379,119.403,459600003.0
2007-02-19 09:37:00,119.412,119.412,119.389,119.389,115300003.0
2007-02-19 09:38:00,119.404,119.404,119.385,119.402,381299999.0
2007-02-19 09:39:00,119.4,119.4,119.382,119.394,460000005.0
2007-02-19 09:40:00,119.395,119.411,119.384,119.411,355200001.0
2007-02-19 09:41:00,119.416,119.42,119.397,119.404,221799997.0
2007-02-19 09:42:00,119.4,119.413,119.395,119.413,103999999.0
2007-02-19 09:43:00,119.403,119.424,119.388,119.424,161900002.0
2007-02-19 09:44:00,119.427,119.43,119.401,119.401,292199993.0
2007-02-19 09:45:00,119.402,119.403,119.389,119.396,267199999.0
2007-02-19 09:46:00,119.407,119.407,119.39,119.399,68100002.0
2007-02-19 09:47:00,119.41,119.428,119.41,119.426,80100001.0
2007-02-19 09:48:00,119.424,119.458,119.424,119.455,287999998.0
2007-02-19 09:49:00,119.445,119.46,119.444,119.447,217100003.0
2007-02-19 09:50:00,119.443,119.45,119.433,119.438,183700001.0
2007-02-19 09:51:00,119.442,119.444,119.421,119.428,309100004.0
2007-02-19 09:52:00,119.449,119.449,119.442,119.448,130699998.0
2007-02-19 09:53:00,119.442,119.458,119.442,119.452,210000000.0
2007-02-19 09:54:00,119.445,119.461,119.445,119.459,148299997.0
2007-02-19 09:55:00,119.478,119.489,119.478,119.482,206400000.0
2007-02-19 09:56:00,119.467,119.478,119.445,119.445,293100001.0
2007-02-19 09:57:00,119.435,119.447,119.429,119.442,269200001.0
2007-02-19 09:58:00,119.442,119.449,119.434,119.44,223399999.0
2007-02-19 09:59:00,119.443,119.446,119.434,119.445,284599999.0
2007-02-19 10:00:00,119.445,119.462,119.445,119.449,443200012.0
2007-02-19 10:01:00,119.466,119.469,119.441,119.461,328299995.0
2007-02-19 10:02:00,119.47,119.47,119.429,119.451,143100004.0
2007-02-19 10:03:00,119.46,119.46,119.445,119.45,173700001.0
2007-02-19 10:04:00,119.453,119.454,119.421,119.439,140499996.0
2007-02-19 10:05:00,119.46,119.462,119.441,119.444,248900003.0
2007-02-19 10:06:00,119.457,119.457,119.433,119.433,262300003.0
2007-02-19 10:07:00,119.435,119.451,119.43,119.451,248400004.0
2007-02-19 10:08:00,119.408,119.442,119.406,119.43,335000001.0
2007-02-19 10:09:00,119.446,119.455,119.41,119.41,145000004.0
2007-02-19 10:10:00,119.445,119.455,119.442,119.45,375600002.0
2007-02-19 10:11:00,119.475,119.493,119.475,119.493,123500003.0
2007-02-19 10:12:00,119.505,119.527,119.505,119.519,270000006.0
2007-02-19 10:13:00,119.525,119.541,119.525,119.536,143900001.0
2007-02-19 10:14:00,119.532,119.55,119.532,119.546,298500004.0
2007-02-19 10:15:00,119.55,119.555,119.537,119.543,340100001.0
2007-02-19 10:16:00,119.551,119.551,119.509,119.525,229599998.0
2007-02-19 10:17:00,119.55,119.567,119.54,119.565,280500001.0
2007-02-19 10:18:00,119.568,119.57,119.542,119.55,408599997.0
2007-02-19 10:19:00,119.542,119.545,119.521,119.521,293100000.0
2007-02-19 10:20:00,119.528,119.539,119.528,119.533,202200000.0
2007-02-19 10:21:00,119.532,119.545,119.532,119.545,89900000.0
2007-02-19 10:22:00,119.552,119.552,119.528,119.546,324700003.0
2007-02-19 10:23:00,119.538,119.538,119.517,119.526,74400000.0
2007-02-19 10:24:00,119.534,119.534,119.522,119.534,291200003.0
2007-02-19 10:25:00,119.538,119.538,119.524,119.535,228400003.0
2007-02-19 10:26:00,119.522,119.522,119.489,119.496,230400001.0
2007-02-19 10:27:00,119.513,119.527,119.513,119.527,281599999.0
2007-02-19 10:28:00,119.516,119.526,119.512,119.52,235699998.0
2007-02-19 10:29:00,119.542,119.557,119.541,119.548,239900004.0
2007-02-19 10:30:00,119.552,119.606,119.552,119.598,229100000.0
2007-02-19 10:31:00,119.61,119.61,119.595,119.604,289100005.0
2007-02-19 10:32:00,119.608,119.665,119.607,119.652,357200004.0
2007-02-19 10:33:00,119.643,119.655,119.633,119.633,410000002.0
2007-02-19 10:34:00,119.635,119.648,119.624,119.624,292000003.0
2007-02-19 10:35:00,119.621,119.631,119.618,119.628,199500004.0
2007-02-19 10:36:00,119.622,119.622,119.605,119.607,210100003.0
2007-02-19 10:37:00,119.619,119.626,119.615,119.626,132800000.0
2007-02-19 10:38:00,119.635,119.647,119.625,119.647,258900003.0
2007-02-19 10:39:00,119.647,119.649,119.635,119.643,253200004.0
2007-02-19 10:40:00,119.641,119.657,119.64,119.64,222399999.0
2007-02-19 10:41:00,119.648,119.654,119.648,119.652,185100000.0
2007-02-19 10:42:00,119.648,119.648,119.636,119.638,186100002.0
2007-02-19 10:43:00,119.641,119.643,119.63,119.638,271300005.0
2007-02-19 10:44:00,119.637,119.642,119.625,119.632,307900005.0
2007-02-19 10:45:00,119.642,119.649,119.625,119.64,277100000.0
2007-02-19 10:46:00,119.65,119.655,119.637,119.637,182299998.0
2007-02-19 10:47:00,119.63,119.637,119.62,119.63,256800001.0
2007-02-19 10:48:00,119.621,119.621,119.6,119.614,296999998.0
2007-02-19 10:49:00,119.622,119.624,119.601,119.61,162000003.0
2007-02-19 10:50:00,119.608,119.62,119.594,119.606,259800001.0
2007-02-19 10:51:00,119.611,119.611,119.579,119.609,393199998.0
2007-02-19 10:52:00,119.618,119.622,119.607,119.607,227899996.0
2007-02-19 10:53:00,119.596,119.597,119.586,119.597,183500003.0
2007-02-19 10:54:00,119.602,119.612,119.595,119.595,105100003.0
2007-02-19 10:55:00,119.592,119.601,119.587,119.587,359900003.0
2007-02-19 10:56:00,119.592,119.599,119.572,119.588,277499995.0
2007-02-19 10:57:00,119.587,119.603,119.58,119.603,228599998.0
2007-02-19 10:58:00,119.6,119.613,119.6,119.611,288900007.0
2007-02-19 10:59:00,119.62,119.628,119.617,119.617,161400004.0
2007-02-19 11:00:00,119.626,119.626,119.619,119.62,225299997.0
2007-02-19 11:01:00,119.602,119.621,119.6,119.621,230699999.0
2007-02-19 11:02:00,119.63,119.637,119.619,119.629,420899994.0
2007-02-19 11:03:00,119.627,119.634,119.617,119.621,213999998.0
2007-02-19 11:04:00,119.638,119.643,119.63,119.633,273700006.0
2007-02-19 11:05:00,119.625,119.636,119.622,119.622,236399999.0
2007-02-19 11:06:00,119.641,119.641,119.623,119.623,230300000.0
2007-02-19 11:07:00,119.613,119.627,119.613,119.627,199899997.0
2007-02-19 11:08:00,119.639,119.655,119.622,119.641,130800003.0
2007-02-19 11:09:00,119.65,119.65,119.605,119.605,197800001.0
2007-02-19 11:10:00,119.608,119.61,119.594,119.605,186400003.0
2007-02-19 11:11:00,119.615,119.615,119.595,119.61,170199995.0
2007-02-19 11:12:00,119.611,119.616,119.602,119.615,249000000.0
2007-02-19 11:13:00,119.587,119.604,119.585,119.604,199100000.0
2007-02-19 11:14:00,119.615,119.625,119.612,119.616,352600004.0
2007-02-19 11:15:00,119.608,119.63,119.608,119.63,205000000.0
2007-02-19 11:16:00,119.62,119.621,119.597,119.621,319200004.0
2007-02-19 11:17:00,119.625,119.627,119.598,119.604,232500001.0
2007-02-19 11:18:00,119.628,119.631,119.611,119.618,197900004.0
2007-02-19 11:19:00,119.614,119.618,119.607,119.618,340000004.0
2007-02-19 11:20:00,119.623,119.623,119.608,119.611,263600001.0
2007-02-19 11:21:00,119.607,119.613,119.607,119.611,49000000.0
2007-02-19 11:22:00,119.62,119.625,119.608,119.625,382400004.0
2007-02-19 11:23:00,119.637,119.639,119.625,119.625,122800001.0
2007-02-19 11:24:00,119.602,119.619,119.6,119.614,365699992.0
2007-02-19 11:25:00,119.617,119.625,119.612,119.617,205399999.0
2007-02-19 11:26:00,119.611,119.616,119.599,119.616,68400002.0
2007-02-19 11:27:00,119.623,119.637,119.616,119.629,321099998.0
2007-02-19 11:28:00,119.607,119.607,119.58,119.585,273299998.0
2007-02-19 11:29:00,119.628,119.631,119.619,119.619,246400002.0
2007-02-19 11:30:00,119.613,119.633,119.609,119.626,293399992.0
2007-02-19 11:31:00,119.622,119.63,119.62,119.63,155500001.0
2007-02-19 11:32:00,119.633,119.633,119.614,119.62,237799998.0
2007-02-19 11:33:00,119.631,119.631,119.624,119.628,240300000.0
2007-02-19 11:34:00,119.628,119.642,119.627,119.642,349700005.0
2007-02-19 11:35:00,119.635,119.635,119.613,119.634,225100003.0
2007-02-19 11:36:00,119.635,119.64,119.622,119.64,170000001.0
2007-02-19 11:37:00,119.643,119.643,119.626,119.641,90799999.0
2007-02-19 11:38:00,119.647,119.647,119.63,119.643,285500004.0
2007-02-19 11:39:00,119.647,119.648,119.644,119.648,227900003.0
2007-02-19 11:40:00,119.632,119.632,119.617,119.62,157499995.0
2007-02-19 11:41:00,119.641,119.643,119.631,119.643,172199998.0
2007-02-19 11:42:00,119.635,119.635,119.611,119.623,150999997.0
2007-02-19 11:43:00,119.622,119.627,119.61,119.61,241500003.0
2007-02-19 11:44:00,119.627,119.63,119.612,119.618,223300001.0
2007-02-19 11:45:00,119.617,119.638,119.578,119.638,316999995.0
2007-02-19 11:46:00,119.655,119.675,119.655,119.675,180999999.0
2007-02-19 11:47:00,119.684,119.713,119.684,119.709,108700001.0
2007-02-19 11:48:00,119.705,119.705,119.679,119.679,150100002.0
2007-02-19 11:49:00,119.687,119.687,119.662,119.667,197099998.0
2007-02-19 11:50:00,119.665,119.678,119.66,119.672,260899996.0
2007-02-19 11:51:00,119.653,119.665,119.646,119.655,535499997.0
2007-02-19 11:52:00,119.665,119.671,119.65,119.65,137699999.0
2007-02-19 11:53:00,119.644,119.669,119.644,119.663,191300001.0
2007-02-19 11:54:00,119.667,119.667,119.656,119.665,249800002.0
2007-02-19 11:55:00,119.654,119.654,119.613,119.643,205799999.0
2007-02-19 11:56:00,119.633,119.633,119.615,119.626,195299997.0
2007-02-19 11:57:00,119.619,119.619,119.582,119.614,177500000.0
2007-02-19 11:58:00,119.624,119.646,119.615,119.64,422699996.0
2007-02-19 11:59:00,119.639,119.639,119.632,119.632,341299996.0
2007-02-19 12:00:00,119.628,119.653,119.614,119.638,325800010.0
2007-02-19 12:01:00,119.636,119.636,119.617,119.617,220099999.0
2007-02-19 12:02:00,119.62,119.625,119.618,119.62,143699999.0
2007-02-19 12:03:00,119.626,119.627,119.607,119.607,154900002.0
2007-02-19 12:04:00,119.61,119.61,119.583,119.586,260000003.0
2007-02-19 12:05:00,119.592,119.598,119.575,119.581,231300000.0
2007-02-19 12:06:00,119.571,119.579,119.568,119.577,416799997.0
2007-02-19 12:07:00,119.583,119.589,119.573,119.587,190300003.0
2007-02-19 12:08:00,119.573,119.581,119.561,119.575,452399995.0
2007-02-19 12:09:00,119.573,119.588,119.569,119.573,410300003.0
2007-02-19 12:10:00,119.582,119.582,119.551,119.562,90200000.0
2007-02-19 12:11:00,119.56,119.567,119.535,119.535,309500006.0
2007-02-19 12:12:00,119.533,119.54,119.518,119.533,194799997.0
2007-02-19 12:13:00,119.552,119.552,119.533,119.533,255000007.0
2007-02-19 12:14:00,119.534,119.536,119.52,119.522,402499995.0
2007-02-19 12:15:00,119.515,119.519,119.507,119.517,174399997.0
2007-02-19 12:16:00,119.511,119.524,119.495,119.518,192599997.0
2007-02-19 12:17:00,119.519,119.554,119.519,119.554,281399998.0
2007-02-19 12:18:00,119.547,119.576,119.547,119.574,295100003.0
2007-02-19 12:19:00,119.571,119.581,119.559,119.562,230900003.0
2007-02-19 12:20:00,119.551,119.556,119.538,119.546,147200000.0
2007-02-19 12:21:00,119.54,119.55,119.533,119.548,393900002.0
2007-02-19 12:22:00,119.538,119.54,119.53,119.54,103399998.0
2007-02-19 12:23:00,119.543,119.543,119.522,119.527,117100000.0
2007-02-19 12:24:00,119.528,119.541,119.528,119.536,252199997.0
2007-02-19 12:25:00,119.53,119.539,119.495,119.502,240300003.0
2007-02-19 12:26:00,119.491,119.498,119.477,119.483,206600006.0
2007-02-19 12:27:00,119.492,119.492,119.455,119.455,216900001.0
2007-02-19 12:28:00,119.454,119.495,119.454,119.495,172199997.0
2007-02-19 12:29:00,119.507,119.509,119.469,119.469,282399998.0
2007-02-19 12:30:00,119.452,119.452,119.432,119.444,172899999.0
2007-02-19 12:31:00,119.452,119.46,119.447,119.453,303999997.0
2007-02-19 12:32:00,119.458,119.465,119.455,119.455,330999998.0
2007-02-19 12:33:00,119.448,119.457,119.442,119.454,266600003.0
2007-02-19 12:34:00,119.445,119.448,119.437,119.448,141900001.0
2007-02-19 12:35:00,119.465,119.502,119.465,119.496,243600003.0
2007-02-19 12:36:00,119.494,119.551,119.494,119.551,277999995.0
2007-02-19 12:37:00,119.551,119.551,119.534,119.534,178600002.0
2007-02-19 12:38:00,119.555,119.56,119.521,119.55,212600002.0
2007-02-19 12:39:00,119.587,119.591,119.573,119.573,270900000.0
2007-02-19 12:40:00,119.572,119.577,119.566,119.569,286299995.0
2007-02-19 12:41:00,119.568,119.568,119.56,119.56,351899994.0
2007-02-19 12:42:00,119.57,119.571,119.558,119.568,194400007.0
2007-02-19 12:43:00,119.567,119.568,119.528,119.529,200599999.0
2007-02-19 12:44:00,119.566,119.566,119.534,119.534,99600000.0
2007-02-19 12:45:00,119.564,119.564,119.55,119.552,220700002.0
2007-02-19 12:46:00,119.551,119.555,119.547,119.55,299899998.0
2007-02-19 12:47:00,119.553,119.553,119.536,119.542,193499999.0
2007-02-19 12:48:00,119.555,119.563,119.548,119.563,223000001.0
2007-02-19 12:49:00,119.559,119.565,119.55,119.557,412499990.0
2007-02-19 12:50:00,119.548,119.577,119.548,119.564,231900001.0
2007-02-19 12:51:00,119.569,119.608,119.569,119.608,228299997.0
2007-02-19 12:52:00,119.606,119.62,119.606,119.616,173100004.0
2007-02-19 12:53:00,119.612,119.619,119.609,119.609,247700002.0
2007-02-19 12:54:00,119.6,119.607,119.589,119.602,301500003.0
2007-02-19 12:55:00,119.61,119.614,119.571,119.605,339700007.0
2007-02-19 12:56:00,119.618,119.618,119.596,119.603,204100000.0
2007-02-19 12:57:00,119.593,119.609,119.577,119.606,303299998.0
2007-02-19 12:58:00,119.615,119.624,119.605,119.61,370700006.0
2007-02-19 12:59:00,119.611,119.62,119.603,119.615,384699996.0
2007-02-19 13:00:00,119.62,119.625,119.62,119.625,191100001.0
2007-02-19 13:01:00,119.618,119.623,119.617,119.617,289000005.0
2007-02-19 13:02:00,119.627,119.631,119.622,119.622,130400000.0
2007-02-19 13:03:00,119.617,119.621,119.611,119.621,101099998.0
2007-02-19 13:04:00,119.583,119.619,119.574,119.618,276599995.0
2007-02-19 13:05:00,119.61,119.614,119.602,119.602,251699995.0
2007-02-19 13:06:00,119.6,119.604,119.577,119.591,116599999.0
2007-02-19 13:07:00,119.592,119.598,119.585,119.587,309599995.0
2007-02-19 13:08:00,119.588,119.616,119.574,119.615,315700002.0
2007-02-19 13:09:00,119.603,119.603,119.599,119.599,8300000.0
2007-02-19 13:10:00,119.605,119.615,119.581,119.615,218799999.0
2007-02-19 13:11:00,119.618,119.62,119.603,119.603,283399998.0
2007-02-19 13:12:00,119.601,119.606,119.597,119.603,384500002.0
2007-02-19 13:13:00,119.605,119.605,119.574,119.574,181499996.0
2007-02-19 13:14:00,119.595,119.603,119.595,119.599,99499999.0
2007-02-19 13:15:00,119.593,119.6,119.572,119.582,263999996.0
2007-02-19 13:16:00,119.586,119.596,119.583,119.596,134000004.0
2007-02-19 13:17:00,119.571,119.593,119.555,119.593,319899997.0
2007-02-19 13:18:00,119.6,119.606,119.575,119.594,308399998.0
2007-02-19 13:19:00,119.592,119.592,119.567,119.583,127499998.0
2007-02-19 13:20:00,119.59,119.595,119.582,119.582,295400005.0
2007-02-19 13:21:00,119.586,119.589,119.581,119.587,172399997.0
2007-02-19 13:22:00,119.582,119.592,119.58,119.591,267500000.0
2007-02-19 13:23:00,119.578,119.588,119.572,119.588,244199997.0
2007-02-19 13:24:00,119.58,119.594,119.58,119.589,185100001.0
2007-02-19 13:25:00,119.606,119.609,119.556,119.559,275099996.0
2007-02-19 13:26:00,119.583,119.59,119.575,119.575,190399996.0
2007-02-19 13:27:00,119.573,119.576,119.557,119.576,109900000.0
2007-02-19 13:28:00,119.581,119.598,119.564,119.598,263000003.0
2007-02-19 13:29:00,119.588,119.599,119.574,119.595,288899996.0
2007-02-19 13:30:00,119.599,119.608,119.599,119.605,282900004.0
2007-02-19 13:31:00,119.6,119.605,119.59,119.605,243599992.0
2007-02-19 13:32:00,119.613,119.613,119.595,119.605,404700000.0
2007-02-19 13:33:00,119.618,119.631,119.617,119.631,343100007.0
2007-02-19 13:34:00,119.625,119.635,119.619,119.624,219299997.0
2007-02-19 13:35:00,119.631,119.632,119.624,119.628,333699999.0
2007-02-19 13:36:00,119.605,119.62,119.605,119.616,279200003.0
2007-02-19 13:37:00,119.603,119.621,119.576,119.621,176600004.0
2007-02-19 13:38:00,119.623,119.628,119.608,119.624,184099997.0
2007-02-19 13:39:00,119.6,119.631,119.6,119.631,154900000.0
2007-02-19 13:40:00,119.608,119.628,119.584,119.628,309000004.0
2007-02-19 13:41:00,119.613,119.617,119.552,119.617,156000000.0
2007-02-19 13:42:00,119.616,119.616,119.567,119.58,173299998.0
2007-02-19 13:43:00,119.633,119.633,119.619,119.622,174000000.0
2007-02-19 13:44:00,119.621,119.632,119.616,119.632,315799998.0
2007-02-19 13:45:00,119.622,119.622,119.588,119.605,151300000.0
2007-02-19 13:46:00,119.612,119.621,119.608,119.608,345400000.0
2007-02-19 13:47:00,119.598,119.616,119.569,119.616,267199995.0
2007-02-19 13:48:00,119.615,119.625,119.599,119.61,306099998.0
2007-02-19 13:49:00,119.63,119.644,119.63,119.635,278200002.0
2007-02-19 13:50:00,119.622,119.644,119.608,119.642,286500002.0
2007-02-19 13:51:00,119.64,119.647,119.605,119.647,334100000.0
2007-02-19 13:52:00,119.653,119.663,119.624,119.635,160200003.0
2007-02-19 13:53:00,119.637,119.641,119.609,119.615,142300000.0
2007-02-19 13:54:00,119.644,119.645,119.617,119.645,347400002.0
2007-02-19 13:55:00,119.653,119.661,119.648,119.655,254099993.0
2007-02-19 13:56:00,119.648,119.657,119.64,119.655,367000007.0
2007-02-19 13:57:00,119.652,119.657,119.647,119.657,222200000.0
2007-02-19 13:58:00,119.658,119.662,119.651,119.662,344199997.0
2007-02-19 13:59:00,119.664,119.664,119.646,119.66,346200007.0
2007-02-19 14:00:00,119.662,119.664,119.625,119.658,400099996.0
2007-02-19 14:01:00,119.655,119.66,119.633,119.66,225299997.0
2007-02-19 14:02:00,119.675,119.677,119.654,119.655,166400003.0
2007-02-19 14:03:00,119.654,119.661,119.647,119.647,281800002.0
2007-02-19 14:04:00,119.644,119.644,119.622,119.622,287400008.0
2007-02-19 14:05:00,119.61,119.611,119.593,119.608,85699999.0
2007-02-19 14:06:00,119.605,119.61,119.585,119.61,212400003.0
2007-02-19 14:07:00,119.618,119.618,119.594,119.6,181600001.0
2007-02-19 14:08:00,119.601,119.606,119.594,119.604,229900005.0
2007-02-19 14:09:00,119.589,119.591,119.581,119.582,168200001.0
2007-02-19 14:10:00,119.587,119.591,119.582,119.582,109000002.0
2007-02-19 14:11:00,119.573,119.573,119.56,119.567,252700004.0
2007-02-19 14:12:00,119.57,119.585,119.57,119.58,148499996.0
2007-02-19 14:13:00,119.58,119.582,119.557,119.557,288200005.0
2007-02-19 14:14:00,119.577,119.58,119.572,119.572,201499997.0
2007-02-19 14:15:00,119.576,119.582,119.572,119.572,372200005.0
2007-02-19 14:16:00,119.577,119.589,119.555,119.578,162900001.0
2007-02-19 14:17:00,119.566,119.566,119.55,119.55,183999997.0
2007-02-19 14:18:00,119.536,119.536,119.509,119.51,249999999.0
2007-02-19 14:19:00,119.492,119.492,119.472,119.487,121499997.0
2007-02-19 14:20:00,119.477,119.498,119.477,119.498,71600000.0
2007-02-19 14:21:00,119.488,119.501,119.472,119.49,218599996.0
2007-02-19 14:22:00,119.509,119.509,119.491,119.5,354900002.0
2007-02-19 14:23:00,119.517,119.532,119.517,119.523,271300001.0
2007-02-19 14:24:00,119.524,119.529,119.496,119.496,291899999.0
2007-02-19 14:25:00,119.507,119.521,119.502,119.51,267000007.0
2007-02-19 14:26:00,119.508,119.508,119.489,119.502,155200000.0
2007-02-19 14:27:00,119.495,119.495,119.468,119.472,135700000.0
2007-02-19 14:28:00,119.47,119.47,119.464,119.466,299699999.0
2007-02-19 14:29:00,119.453,119.47,119.438,119.47,266500003.0
2007-02-19 14:30:00,119.465,119.472,119.452,119.459,294400000.0
2007-02-19 14:31:00,119.468,119.468,119.442,119.457,243800002.0
2007-02-19 14:32:00,119.452,119.468,119.452,119.468,226300000.0
2007-02-19 14:33:00,119.469,119.487,119.469,119.484,215700001.0
2007-02-19 14:34:00,119.49,119.494,119.461,119.482,238000001.0
2007-02-19 14:35:00,119.495,119.5,119.475,119.494,223100000.0
2007-02-19 14:36:00,119.505,119.533,119.505,119.528,208200002.0
2007-02-19 14:37:00,119.52,119.526,119.513,119.526,174399997.0
2007-02-19 14:38:00,119.514,119.518,119.509,119.518,107900000.0
2007-02-19 14:39:00,119.503,119.518,119.491,119.514,250400001.0
2007-02-19 14:40:00,119.516,119.52,119.516,119.519,272800007.0
2007-02-19 14:41:00,119.522,119.524,119.502,119.517,301199989.0
2007-02-19 14:42:00,119.51,119.51,119.478,119.509,123899998.0
2007-02-19 14:43:00,119.516,119.516,119.471,119.512,200899996.0
2007-02-19 14:44:00,119.513,119.515,119.489,119.515,255199993.0
2007-02-19 14:45:00,119.483,119.52,119.473,119.52,135000002.0
2007-02-19 14:46:00,119.522,119.522,119.517,119.517,95900000.0
2007-02-19 14:47:00,119.503,119.515,119.494,119.515,342900006.0
2007-02-19 14:48:00,119.512,119.521,119.492,119.512,296200010.0
2007-02-19 14:49:00,119.518,119.518,119.505,119.514,183200006.0
2007-02-19 14:50:00,119.506,119.506,119.492,119.492,78000002.0
2007-02-19 14:51:00,119.497,119.51,119.488,119.502,285000001.0
2007-02-19 14:52:00,119.515,119.517,119.507,119.512,210000004.0
2007-02-19 14:53:00,119.505,119.505,119.493,119.493,329699998.0
2007-02-19 14:54:00,119.498,119.504,119.482,119.504,145100000.0
2007-02-19 14:55:00,119.518,119.523,119.512,119.519,178300001.0
2007-02-19 14:56:00,119.523,119.536,119.514,119.524,384899996.0
2007-02-19 14:57:00,119.52,119.524,119.492,119.511,235100002.0
2007-02-19 14:58:00,119.51,119.51,119.484,119.484,92699999.0
2007-02-19 14:59:00,119.48,119.487,119.479,119.487,101400001.0
2007-02-19 15:00:00,119.497,119.497,119.457,119.486,186200005.0
2007-02-19 15:01:00,119.5,119.505,119.463,119.48,262000005.0
2007-02-19 15:02:00,119.495,119.508,119.495,119.501,139000001.0
2007-02-19 15:03:00,119.504,119.512,119.504,119.505,146300001.0
2007-02-19 15:04:00,119.501,119.501,119.486,119.49,166799999.0
2007-02-19 15:05:00,119.494,119.495,119.482,119.487,194099999.0
2007-02-19 15:06:00,119.47,119.488,119.464,119.488,234299998.0
2007-02-19 15:07:00,119.488,119.496,119.47,119.492,272600007.0
2007-02-19 15:08:00,119.507,119.508,119.475,119.508,186400000.0
2007-02-19 15:09:00,119.5,119.5,119.467,119.479,197200001.0
2007-02-19 15:10:00,119.508,119.508,119.496,119.503,98799999.0
2007-02-19 15:11:00,119.492,119.513,119.458,119.513,240600008.0
2007-02-19 15:12:00,119.51,119.519,119.498,119.519,177500003.0
2007-02-19 15:13:00,119.528,119.531,119.524,119.528,317599997.0
2007-02-19 15:14:00,119.521,119.538,119.519,119.535,315000005.0
2007-02-19 15:15:00,119.518,119.518,119.484,119.509,221399999.0
2007-02-19 15:16:00,119.528,119.548,119.511,119.548,193199996.0
2007-02-19 15:17:00,119.538,119.539,119.517,119.539,153000003.0
2007-02-19 15:18:00,119.543,119.543,119.523,119.524,292700001.0
2007-02-19 15:19:00,119.525,119.537,119.508,119.508,295900004.0
2007-02-19 15:20:00,119.538,119.553,119.535,119.553,370300006.0
2007-02-19 15:21:00,119.546,119.549,119.529,119.542,113499998.0
2007-02-19 15:22:00,119.541,119.541,119.53,119.53,217600003.0
2007-02-19 15:23:00,119.527,119.535,119.499,119.523,259800000.0
2007-02-19 15:24:00,119.537,119.542,119.526,119.531,323899994.0
2007-02-19 15:25:00,119.53,119.547,119.519,119.547,201799999.0
2007-02-19 15:26:00,119.548,119.551,119.537,119.538,150200001.0
2007-02-19 15:27:00,119.537,119.541,119.531,119.537,136200003.0
2007-02-19 15:28:00,119.533,119.533,119.51,119.519,139799995.0
2007-02-19 15:29:00,119.535,119.539,119.505,119.526,431000000.0
2007-02-19 15:30:00,119.542,119.551,119.531,119.537,244499999.0
2007-02-19 15:31:00,119.548,119.548,119.527,119.533,403200004.0
2007-02-19 15:32:00,119.521,119.55,119.519,119.546,202600002.0
2007-02-19 15:33:00,119.503,119.538,119.501,119.538,114800000.0
2007-02-19 15:34:00,119.544,119.549,119.527,119.548,164799999.0
2007-02-19 15:35:00,119.545,119.545,119.542,119.543,98899999.0
2007-02-19 15:36:00,119.544,119.544,119.533,119.539,269100000.0
2007-02-19 15:37:00,119.536,119.536,119.522,119.536,372000005.0
2007-02-19 15:38:00,119.538,119.545,119.521,119.541,135200003.0
2007-02-19 15:39:00,119.528,119.544,119.515,119.544,172100001.0
2007-02-19 15:40:00,119.548,119.552,119.531,119.552,260200003.0
2007-02-19 15:41:00,119.529,119.548,119.524,119.548,329100001.0
2007-02-19 15:42:00,119.528,119.545,119.516,119.544,284800001.0
2007-02-19 15:43:00,119.538,119.548,119.527,119.54,263499997.0
2007-02-19 15:44:00,119.533,119.555,119.524,119.542,151000002.0
2007-02-19 15:45:00,119.549,119.551,119.535,119.551,163800000.0
2007-02-19 15:46:00,119.557,119.564,119.55,119.559,274399999.0
2007-02-19 15:47:00,119.572,119.605,119.572,119.593,175100001.0
2007-02-19 15:48:00,119.605,119.621,119.605,119.611,452500005.0
2007-02-19 15:49:00,119.61,119.617,119.604,119.604,222400000.0
2007-02-19 15:50:00,119.596,119.6,119.586,119.593,279900001.0
2007-02-19 15:51:00,119.585,119.585,119.563,119.58,257800004.0
2007-02-19 15:52:00,119.581,119.581,119.553,119.581,182400004.0
2007-02-19 15:53:00,119.597,119.599,119.586,119.586,170900000.0
2007-02-19 15:54:00,119.597,119.599,119.585,119.595,274500002.0
2007-02-19 15:55:00,119.587,119.596,119.575,119.59,413900009.0
2007-02-19 15:56:00,119.59,119.594,119.572,119.593,378500004.0
2007-02-19 15:57:00,119.585,119.597,119.585,119.596,183800000.0
2007-02-19 15:58:00,119.6,119.601,119.577,119.588,286199993.0
2007-02-19 15:59:00,119.595,119.598,119.586,119.595,387100004.0
2007-02-19 16:00:00,119.594,119.594,119.583,119.584,368999998.0
2007-02-19 16:01:00,119.586,119.591,119.585,119.585,188099997.0
2007-02-19 16:02:00,119.582,119.585,119.566,119.574,217400005.0
2007-02-19 16:03:00,119.573,119.581,119.569,119.581,179400001.0
2007-02-19 16:04:00,119.561,119.597,119.559,119.591,255799997.0
2007-02-19 16:05:00,119.589,119.6,119.568,119.583,200900005.0
2007-02-19 16:06:00,119.591,119.591,119.573,119.583,221899998.0
2007-02-19 16:07:00,119.58,119.58,119.57,119.57,45700002.0
2007-02-19 16:08:00,119.599,119.601,119.584,119.591,352299998.0
2007-02-19 16:09:00,119.585,119.585,119.567,119.582,126399999.0
2007-02-19 16:10:00,119.593,119.593,119.562,119.585,175100001.0
2007-02-19 16:11:00,119.59,119.601,119.585,119.601,148100000.0
2007-02-19 16:12:00,119.618,119.619,119.593,119.596,362400001.0
2007-02-19 16:13:00,119.595,119.608,119.577,119.608,200299996.0
2007-02-19 16:14:00,119.605,119.605,119.574,119.577,275200001.0
2007-02-19 16:15:00,119.575,119.593,119.575,119.593,288899995.0
2007-02-19 16:16:00,119.589,119.6,119.57,119.6,358699998.0
2007-02-19 16:17:00,119.593,119.596,119.581,119.584,284899996.0
2007-02-19 16:18:00,119.601,119.612,119.601,119.61,50100001.0
2007-02-19 16:19:00,119.607,119.61,119.596,119.601,260400002.0
2007-02-19 16:20:00,119.608,119.621,119.608,119.611,184900004.0
2007-02-19 16:21:00,119.61,119.613,119.596,119.596,400399996.0
2007-02-19 16:22:00,119.616,119.624,119.607,119.624,225700001.0
2007-02-19 16:23:00,119.615,119.615,119.586,119.589,286500000.0
2007-02-19 16:24:00,119.611,119.611,119.582,119.601,109899997.0
2007-02-19 16:25:00,119.618,119.622,119.618,119.622,173299999.0
2007-02-19 16:26:00,119.621,119.629,119.592,119.605,253000002.0
2007-02-19 16:27:00,119.608,119.612,119.607,119.608,121199998.0
2007-02-19 16:28:00,119.595,119.614,119.577,119.611,246400003.0
2007-02-19 16:29:00,119.601,119.601,119.589,119.594,156799999.0
2007-02-19 16:30:00,119.59,119.612,119.574,119.602,117299999.0
2007-02-19 16:31:00,119.603,119.618,119.588,119.618,226600002.0
2007-02-19 16:32:00,119.615,119.625,119.615,119.625,130899999.0
2007-02-19 16:33:00,119.621,119.628,119.57,119.615,337500006.0
2007-02-19 16:34:00,119.622,119.622,119.611,119.611,102299999.0
2007-02-19 16:35:00,119.612,119.623,119.61,119.612,288799999.0
2007-02-19 16:36:00,119.624,119.633,119.617,119.619,242000004.0
2007-02-19 16:37:00,119.618,119.62,119.606,119.606,386399996.0
2007-02-19 16:38:00,119.607,119.613,119.603,119.613,100800003.0
2007-02-19 16:39:00,119.61,119.61,119.578,119.581,201400001.0
2007-02-19 16:40:00,119.59,119.604,119.579,119.6,436399999.0
2007-02-19 16:41:00,119.61,119.61,119.586,119.594,283600005.0
2007-02-19 16:42:00,119.582,119.582,119.566,119.566,91100000.0
2007-02-19 16:43:00,119.557,119.571,119.555,119.568,182199997.0
2007-02-19 16:44:00,119.552,119.552,119.546,119.55,46900001.0
2007-02-19 16:45:00,119.544,119.558,119.538,119.558,269600001.0
2007-02-19 16:46:00,119.545,119.552,119.531,119.54,266399993.0
2007-02-19 16:47:00,119.555,119.566,119.543,119.566,290200003.0
2007-02-19 16:48:00,119.562,119.562,119.545,119.545,160699999.0
2007-02-19 16:49:00,119.563,119.566,119.542,119.566,135100003.0
2007-02-19 16:50:00,119.572,119.576,119.542,119.561,373200007.0
2007-02-19 16:51:00,119.571,119.571,119.552,119.565,308899996.0
2007-02-19 16:52:00,119.555,119.571,119.536,119.568,353400000.0
2007-02-19 16:53:00,119.557,119.557,119.55,119.55,122599998.0
2007-02-19 16:54:00,119.544,119.555,119.525,119.555,320800006.0
2007-02-19 16:55:00,119.553,119.565,119.535,119.549,311599995.0
2007-02-19 16:56:00,119.548,119.548,119.526,119.535,115999998.0
2007-02-19 16:57:00,119.557,119.557,119.535,119.545,397099996.0
2007-02-19 16:58:00,119.546,119.558,119.526,119.558,377200010.0
2007-02-19 16:59:00,119.566,119.587,119.566,119.585,250999999.0
2007-02-19 17:00:00,119.583,119.583,119.572,119.577,363599993.0
2007-02-19 17:01:00,119.565,119.565,119.541,119.564,357999997.0
2007-02-19 17:02:00,119.572,119.589,119.565,119.589,179700001.0
2007-02-19 17:03:00,119.587,119.59,119.58,119.58,113500002.0
2007-02-19 17:04:00,119.581,119.585,119.564,119.573,269199998.0
2007-02-19 17:05:00,119.582,119.588,119.569,119.569,195199998.0
2007-02-19 17:06:00,119.582,119.591,119.571,119.591,198500000.0
2007-02-19 17:07:00,119.598,119.6,119.586,119.595,328800001.0
2007-02-19 17:08:00,119.58,119.588,119.58,119.585,259100002.0
2007-02-19 17:09:00,119.587,119.597,119.583,119.589,285499996.0
2007-02-19 17:10:00,119.595,119.595,119.532,119.578,283000001.0
2007-02-19 17:11:00,119.602,119.604,119.581,119.602,372600003.0
2007-02-19 17:12:00,119.602,119.607,119.579,119.593,233600000.0
2007-02-19 17:13:00,119.608,119.608,119.57,119.591,313299997.0
2007-02-19 17:14:00,119.589,119.599,119.588,119.598,185000003.0
2007-02-19 17:15:00,119.582,119.582,119.562,119.573,96899998.0
2007-02-19 17:16:00,119.584,119.593,119.583,119.593,151800000.0
2007-02-19 17:17:00,119.588,119.588,119.55,119.584,331600003.0
2007-02-19 17:18:00,119.589,119.589,119.555,119.582,259999999.0
2007-02-19 17:19:00,119.587,119.597,119.566,119.591,149599998.0
2007-02-19 17:20:00,119.6,119.62,119.589,119.611,249000003.0
2007-02-19 17:21:00,119.612,119.62,119.603,119.603,168400003.0
2007-02-19 17:22:00,119.607,119.616,119.607,119.616,200600001.0
2007-02-19 17:23:00,119.596,119.603,119.578,119.603,275099997.0
2007-02-19 17:24:00,119.601,119.601,119.588,119.597,200999999.0
2007-02-19 17:25:00,119.608,119.617,119.6,119.608,217200001.0
2007-02-19 17:26:00,119.598,119.62,119.598,119.613,166700000.0
2007-02-19 17:27:00,119.602,119.605,119.587,119.604,90400001.0
2007-02-19 17:28:00,119.617,119.617,119.59,119.59,273999998.0
2007-02-19 17:29:00,119.594,119.602,119.583,119.586,285799995.0
2007-02-19 17:30:00,119.572,119.593,119.567,119.58,484100004.0
2007-02-19 17:31:00,119.576,119.58,119.575,119.575,260999996.0
2007-02-19 17:32:00,119.59,119.597,119.59,119.595,178200003.0
2007-02-19 17:33:00,119.589,119.61,119.583,119.61,353600000.0
2007-02-19 17:34:00,119.604,119.608,119.599,119.608,236899999.0
2007-02-19 17:35:00,119.577,119.612,119.576,119.611,234600006.0
2007-02-19 17:36:00,119.617,119.62,119.61,119.62,345500001.0
2007-02-19 17:37:00,119.618,119.618,119.6,119.611,287800006.0
2007-02-19 17:38:00,119.611,119.611,119.58,119.58,265499998.0
2007-02-19 17:39:00,119.596,119.599,119.596,119.599,40700001.0
2007-02-19 17:40:00,119.565,119.585,119.555,119.585,142200001.0
2007-02-19 17:41:00,119.586,119.586,119.569,119.58,253299996.0
2007-02-19 17:42:00,119.586,119.586,119.575,119.586,210000000.0
2007-02-19 17:43:00,119.585,119.589,119.568,119.568,288800004.0
2007-02-19 17:44:00,119.575,119.586,119.551,119.586,161599996.0
2007-02-19 17:45:00,119.595,119.608,119.595,119.607,110499998.0
2007-02-19 17:46:00,119.606,119.609,119.574,119.594,398700002.0
2007-02-19 17:47:00,119.582,119.597,119.568,119.592,268099998.0
2007-02-19 17:48:00,119.603,119.605,119.595,119.595,326000000.0
2007-02-19 17:49:00,119.582,119.605,119.559,119.599,330699998.0
2007-02-19 17:50:00,119.596,119.597,119.581,119.581,469700002.0
2007-02-19 17:51:00,119.574,119.574,119.559,119.569,265899998.0
2007-02-19 17:52:00,119.579,119.579,119.562,119.573,368099993.0
2007-02-19 17:53:00,119.582,119.582,119.565,119.565,291299994.0
2007-02-19 17:54:00,119.578,119.593,119.578,119.592,83800001.0
2007-02-19 17:55:00,119.589,119.592,119.584,119.585,203499997.0
2007-02-19 17:56:00,119.589,119.611,119.589,119.611,186699997.0
2007-02-19 17:57:00,119.615,119.629,119.615,119.62,269100002.0
2007-02-19 17:58:00,119.613,119.628,119.613,119.623,201699997.0
2007-02-19 17:59:00,119.633,119.679,119.633,119.679,157400002.0
2007-02-19 18:00:00,119.683,119.708,119.683,119.705,165299998.0
2007-02-19 18:01:00,119.7,119.7,119.672,119.672,2042200012.0
2007-02-19 18:02:00,119.6,119.6,119.58,119.59,1818099995.0
2007-02-19 18:03:00,119.6,119.6,119.59,119.59,1818099995.0
2007-02-19 18:04:00,119.6,119.6,119.59,119.6,1818099995.0
2007-02-19 18:06:00,119.61,119.63,119.61,119.63,1818099995.0
2007-02-19 18:07:00,119.64,119.64,119.63,119.64,1818099995.0
2007-02-19 18:08:00,119.65,119.65,119.64,119.65,1818099995.0
2007-02-19 18:09:00,119.66,119.66,119.64,119.64,1818099995.0
2007-02-19 18:10:00,119.65,119.65,119.64,119.64,1818099995.0
2007-02-19 18:11:00,119.633,119.637,119.609,119.632,1818099995.0
2007-02-19 18:12:00,119.632,119.646,119.632,119.636,2114900008.0
2007-02-19 18:13:00,119.64,119.66,119.64,119.65,1895999996.0
2007-02-19 18:14:00,119.66,119.68,119.65,119.66,1895999996.0
2007-02-19 18:15:00,119.67,119.67,119.65,119.65,1895999996.0
2007-02-19 18:16:00,119.64,119.65,119.64,119.64,1895999996.0
2007-02-19 18:17:00,119.669,119.67,119.63,119.67,1895999996.0
2007-02-19 18:18:00,119.66,119.66,119.65,119.66,1662800006.0
2007-02-19 18:20:00,119.65,119.65,119.64,119.64,1662800006.0
2007-02-19 18:23:00,119.65,119.65,119.65,119.65,1662800006.0
2007-02-19 18:24:00,119.64,119.64,119.64,119.64,1662800006.0
2007-02-19 18:27:00,119.642,119.642,119.625,119.642,1662800006.0
2007-02-19 18:29:00,119.64,119.64,119.64,119.64,1809399994.0
2007-02-19 18:30:00,119.64,119.646,119.632,119.638,1809399994.0
2007-02-19 18:32:00,119.64,119.65,119.64,119.64,1851000004.0
2007-02-19 18:33:00,119.65,119.65,119.64,119.64,1851000004.0
2007-02-19 18:34:00,119.65,119.65,119.65,119.65,1851000004.0
2007-02-19 18:36:00,119.65,119.654,119.629,119.639,1851000004.0
2007-02-19 18:37:00,119.636,119.642,119.634,119.639,1018400002.0
2007-02-19 18:38:00,119.633,119.633,119.614,119.629,1401799989.0
2007-02-19 18:39:00,119.627,119.627,119.603,119.604,679100007.0
2007-02-19 18:40:00,119.597,119.612,119.587,119.606,1584999998.0
2007-02-19 18:41:00,119.595,119.6,119.558,119.579,1480100005.0
2007-02-19 18:42:00,119.583,119.6,119.574,119.591,1973900001.0
2007-02-19 18:43:00,119.592,119.604,119.588,119.604,1035500006.0
2007-02-19 18:44:00,119.6,119.604,119.58,119.596,606600005.0
2007-02-19 18:45:00,119.595,119.601,119.581,119.599,1851699998.0
2007-02-19 18:46:00,119.596,119.603,119.578,119.588,1577599995.0
2007-02-19 18:47:00,119.608,119.608,119.573,119.591,501899997.0
2007-02-19 18:48:00,119.615,119.615,119.555,119.607,793700002.0
2007-02-19 18:49:00,119.596,119.606,119.588,119.606,1580300003.0
2007-02-19 18:51:00,119.588,119.609,119.587,119.602,1825999988.0
2007-02-19 18:52:00,119.605,119.607,119.587,119.599,1596299998.0
2007-02-19 18:53:00,119.599,119.613,119.573,119.586,1667800003.0
2007-02-19 18:54:00,119.597,119.605,119.566,119.605,2048300001.0
2007-02-19 18:55:00,119.607,119.615,119.592,119.592,1625000004.0
2007-02-19 18:56:00,119.58,119.602,119.58,119.602,346000000.0
2007-02-19 18:57:00,119.601,119.607,119.584,119.6,932400008.0
2007-02-19 18:58:00,119.597,119.603,119.567,119.57,1683599993.0
2007-02-19 18:59:00,119.66,119.68,119.66,119.66,961200001.0
2007-02-19 19:00:00,119.602,119.613,119.592,119.606,961200001.0
2007-02-19 19:01:00,119.607,119.621,119.6,119.621,971800005.0
2007-02-19 19:02:00,119.618,119.618,119.597,119.608,573900000.0
2007-02-19 19:03:00,119.613,119.613,119.586,119.604,1556600009.0
2007-02-19 19:04:00,119.605,119.613,119.595,119.608,1079699994.0
2007-02-19 19:05:00,119.616,119.622,119.583,119.604,715200009.0
2007-02-19 19:06:00,119.609,119.635,119.609,119.635,1177700004.0
2007-02-19 19:08:00,119.652,119.658,119.643,119.658,1879499994.0
2007-02-19 19:09:00,119.659,119.672,119.652,119.652,492999996.0
2007-02-19 19:10:00,119.648,119.659,119.648,119.652,957999997.0
2007-02-19 19:11:00,119.654,119.656,119.645,119.656,530600003.0
2007-02-19 19:12:00,119.659,119.668,119.657,119.662,1219499989.0
2007-02-19 19:13:00,119.654,119.673,119.647,119.655,911400001.0
2007-02-19 19:14:00,119.671,119.688,119.671,119.677,943899995.0
2007-02-19 19:15:00,119.677,119.681,119.656,119.67,2104399988.0
2007-02-19 19:16:00,119.667,119.667,119.62,119.648,751400005.0
2007-02-19 19:17:00,119.654,119.669,119.654,119.669,1047699998.0
2007-02-19 19:18:00,119.665,119.675,119.635,119.667,744300008.0
2007-02-19 19:19:00,119.67,119.671,119.652,119.652,1258899999.0
2007-02-19 19:20:00,119.659,119.669,119.646,119.66,817700004.0
2007-02-19 19:21:00,119.653,119.653,119.636,119.649,1447100023.0
2007-02-19 19:22:00,119.647,119.653,119.625,119.647,1136399994.0
2007-02-19 19:24:00,119.663,119.663,119.651,119.653,1568499984.0
2007-02-19 19:25:00,119.648,119.656,119.631,119.634,1462299997.0
2007-02-19 19:26:00,119.62,119.62,119.62,119.62,1888699994.0
2007-02-19 19:27:00,119.652,119.663,119.642,119.663,1888699994.0
2007-02-19 19:28:00,119.654,119.654,119.625,119.648,1061800012.0
2007-02-19 19:29:00,119.654,119.661,119.63,119.655,683299986.0
2007-02-19 19:30:00,119.652,119.658,119.646,119.647,653100010.0
2007-02-19 19:31:00,119.645,119.656,119.615,119.637,1597300007.0
2007-02-19 19:32:00,119.64,119.661,119.618,119.661,1370400015.0
2007-02-19 19:33:00,119.663,119.671,119.619,119.66,1045399996.0
2007-02-19 19:34:00,119.655,119.669,119.637,119.663,1328600016.0
2007-02-19 19:35:00,119.664,119.67,119.649,119.657,1157600013.0
2007-02-19 19:36:00,119.656,119.672,119.656,119.672,549400004.0
2007-02-19 19:37:00,119.649,119.696,119.649,119.693,281000000.0
2007-02-19 19:38:00,119.676,119.695,119.662,119.662,799200002.0
2007-02-19 19:39:00,119.691,119.711,119.691,119.711,1185800000.0
2007-02-19 19:40:00,119.711,119.711,119.689,119.703,893299999.0
2007-02-19 19:41:00,119.69,119.707,119.688,119.695,1022400006.0
2007-02-19 19:42:00,119.688,119.703,119.671,119.703,1014699997.0
2007-02-19 19:43:00,119.702,119.709,119.684,119.684,502499996.0
2007-02-19 19:44:00,119.695,119.696,119.672,119.695,1168100003.0
2007-02-19 19:45:00,119.695,119.711,119.687,119.704,430299994.0
2007-02-19 19:46:00,119.701,119.701,119.682,119.682,1039800007.0
2007-02-19 19:47:00,119.69,119.702,119.688,119.702,772099998.0
2007-02-19 19:48:00,119.7,119.711,119.694,119.704,1318600019.0
2007-02-19 19:49:00,119.708,119.719,119.686,119.702,414899999.0
2007-02-19 19:50:00,119.715,119.727,119.695,119.708,659099999.0
2007-02-19 19:51:00,119.703,119.703,119.694,119.696,683400003.0
2007-02-19 19:52:00,119.695,119.701,119.685,119.685,747100002.0
2007-02-19 19:53:00,119.695,119.707,119.662,119.695,1003499989.0
2007-02-19 19:54:00,119.691,119.692,119.67,119.692,1885500011.0
2007-02-19 19:55:00,119.685,119.698,119.649,119.65,737499998.0
2007-02-19 19:56:00,119.692,119.705,119.667,119.701,582699997.0
2007-02-19 19:57:00,119.704,119.709,119.678,119.69,575199995.0
2007-02-19 19:58:00,119.693,119.693,119.665,119.688,1380499995.0
2007-02-19 19:59:00,119.691,119.7,119.653,119.683,808899997.0
2007-02-19 20:00:00,119.682,119.682,119.661,119.661,380599997.0
2007-02-19 20:01:00,119.66,119.669,119.654,119.665,519700001.0
2007-02-19 20:02:00,119.661,119.673,119.661,119.665,1101699994.0
2007-02-19 20:03:00,119.665,119.67,119.648,119.648,648199998.0
2007-02-19 20:04:00,119.647,119.667,119.634,119.654,777700001.0
2007-02-19 20:05:00,119.65,119.667,119.628,119.655,1125099998.0
2007-02-19 20:06:00,119.649,119.653,119.64,119.643,1748200003.0
2007-02-19 20:07:00,119.637,119.657,119.637,119.653,1028099985.0
2007-02-19 20:08:00,119.64,119.663,119.621,119.663,966100006.0
2007-02-19 20:09:00,119.647,119.654,119.626,119.649,895500013.0
2007-02-19 20:10:00,119.653,119.66,119.624,119.624,1074800009.0
2007-02-19 20:11:00,119.641,119.651,119.636,119.638,1809599991.0
2007-02-19 20:12:00,119.58,119.58,119.58,119.58,1041700000.0
2007-02-19 20:13:00,119.619,119.637,119.611,119.622,1041700000.0
2007-02-19 20:14:00,119.648,119.649,119.631,119.645,1272700013.0
2007-02-19 20:15:00,119.634,119.647,119.613,119.633,1313799996.0
2007-02-19 20:16:00,119.637,119.649,119.615,119.628,1149000002.0
2007-02-19 20:17:00,119.625,119.637,119.602,119.607,930899999.0
2007-02-19 20:18:00,119.618,119.64,119.617,119.637,299699999.0
2007-02-19 20:19:00,119.635,119.641,119.629,119.634,908100007.0
2007-02-19 20:20:00,119.631,119.64,119.631,119.634,1044899993.0
2007-02-19 20:21:00,119.635,119.635,119.63,119.63,1504300002.0
2007-02-19 20:22:00,119.625,119.631,119.593,119.631,1565400013.0
2007-02-19 20:23:00,119.616,119.628,119.616,119.625,873200005.0
2007-02-19 20:24:00,119.635,119.64,119.596,119.615,811800000.0
2007-02-19 20:25:00,119.623,119.629,119.609,119.618,893000001.0
2007-02-19 20:26:00,119.619,119.63,119.604,119.63,996299999.0
2007-02-19 20:27:00,119.633,119.636,119.589,119.597,1442100013.0
2007-02-19 20:28:00,119.591,119.644,119.591,119.635,1884199991.0
2007-02-19 20:29:00,119.56,119.56,119.54,119.54,2037699990.0
2007-02-19 20:31:00,119.634,119.634,119.623,119.631,2037699990.0
2007-02-19 20:32:00,119.54,119.54,119.54,119.54,958400000.0
2007-02-19 20:33:00,119.625,119.642,119.612,119.632,958400000.0
2007-02-19 20:34:00,119.631,119.634,119.627,119.634,333100001.0
2007-02-19 20:35:00,119.625,119.638,119.615,119.63,584899998.0
2007-02-19 20:36:00,119.626,119.637,119.613,119.625,564900006.0
2007-02-19 20:37:00,119.62,119.635,119.603,119.625,446500000.0
2007-02-19 20:38:00,119.613,119.619,119.589,119.589,1139000000.0
2007-02-19 20:39:00,119.625,119.625,119.592,119.612,1184799993.0
2007-02-19 20:40:00,119.57,119.57,119.56,119.57,1179100009.0
2007-02-19 20:41:00,119.613,119.627,119.586,119.615,1179100009.0
2007-02-19 20:42:00,119.608,119.608,119.578,119.583,1082000002.0
2007-02-19 20:43:00,119.608,119.617,119.583,119.595,1454900000.0
2007-02-19 20:44:00,119.595,119.61,119.589,119.589,1541299979.0
2007-02-19 20:45:00,119.587,119.616,119.584,119.616,1289000001.0
2007-02-19 20:46:00,119.62,119.62,119.573,119.613,1320499998.0
2007-02-19 20:47:00,119.611,119.616,119.575,119.603,1791599992.0
2007-02-19 20:48:00,119.587,119.617,119.581,119.597,1256900008.0
2007-02-19 20:49:00,119.586,119.605,119.576,119.589,1402699998.0
2007-02-19 20:50:00,119.606,119.606,119.56,119.596,1621700014.0
2007-02-19 20:51:00,119.605,119.628,119.6,119.605,604999998.0
2007-02-19 20:52:00,119.6,119.63,119.593,119.63,266699996.0
2007-02-19 20:53:00,119.625,119.639,119.613,119.619,1470500000.0
2007-02-19 20:54:00,119.611,119.631,119.591,119.617,471700000.0
2007-02-19 20:55:00,119.621,119.641,119.621,119.63,1674700008.0
2007-02-19 20:56:00,119.63,119.63,119.62,119.625,766199992.0
2007-02-19 20:57:00,119.62,119.627,119.601,119.601,1430600011.0
2007-02-19 21:00:00,119.636,119.641,119.607,119.626,2064999994.0
2007-02-19 21:01:00,119.624,119.645,119.594,119.594,944600006.0
2007-02-19 21:02:00,119.623,119.627,119.616,119.617,833400006.0
2007-02-19 21:03:00,119.622,119.646,119.622,119.639,1416999997.0
2007-02-19 21:04:00,119.644,119.658,119.625,119.645,456700005.0
2007-02-19 21:05:00,119.621,119.621,119.589,119.614,836000012.0
2007-02-19 21:06:00,119.616,119.625,119.589,119.615,799000005.0
2007-02-19 21:07:00,119.623,119.623,119.578,119.596,1560099998.0
2007-02-19 21:08:00,119.605,119.605,119.562,119.592,718200005.0
2007-02-19 21:09:00,119.595,119.6,119.591,119.6,281900002.0
2007-02-19 21:10:00,119.595,119.602,119.554,119.59,436499999.0
2007-02-19 21:11:00,119.582,119.591,119.57,119.578,222200001.0
2007-02-19 21:12:00,119.572,119.594,119.572,119.582,454800000.0
2007-02-19 21:13:00,119.577,119.607,119.558,119.595,794700000.0
2007-02-19 21:14:00,119.582,119.582,119.539,119.539,1448299991.0
2007-02-19 21:15:00,119.539,119.565,119.527,119.565,1447300005.0
2007-02-19 21:16:00,119.58,119.585,119.547,119.585,1235500012.0
2007-02-19 21:17:00,119.577,119.579,119.548,119.572,2080100009.0
2007-02-19 21:18:00,119.561,119.589,119.561,119.578,638600007.0
2007-02-19 21:19:00,119.576,119.576,119.551,119.558,1319600008.0
2007-02-19 21:20:00,119.559,119.599,119.559,119.575,1304000005.0
2007-02-19 21:21:00,119.583,119.583,119.546,119.568,1084200016.0
2007-02-19 21:22:00,119.579,119.579,119.551,119.551,1744200010.0
2007-02-19 21:23:00,119.551,119.558,119.543,119.554,948700006.0
2007-02-19 21:24:00,119.552,119.557,119.535,119.548,1679299997.0
2007-02-19 21:25:00,119.556,119.567,119.548,119.55,1574299999.0
2007-02-19 21:26:00,119.548,119.555,119.532,119.555,1193799993.0
2007-02-19 21:27:00,119.56,119.564,119.529,119.56,753899998.0
2007-02-19 21:28:00,119.55,119.553,119.526,119.545,451199991.0
2007-02-19 21:29:00,119.557,119.557,119.509,119.544,720900006.0
2007-02-19 21:30:00,119.55,119.558,119.541,119.554,785200003.0
2007-02-19 21:31:00,119.541,119.547,119.52,119.547,322399999.0
2007-02-19 21:32:00,119.544,119.566,119.513,119.543,906100000.0
2007-02-19 21:33:00,119.539,119.565,119.524,119.554,421900000.0
2007-02-19 21:34:00,119.547,119.549,119.531,119.531,396099995.0
2007-02-19 21:35:00,119.539,119.555,119.539,119.555,374800006.0
2007-02-19 21:36:00,119.539,119.549,119.519,119.544,597900002.0
2007-02-19 21:37:00,119.547,119.553,119.525,119.539,430100003.0
2007-02-19 21:38:00,119.554,119.554,119.542,119.551,232399997.0
2007-02-19 21:39:00,119.548,119.564,119.53,119.53,401200006.0
2007-02-19 21:40:00,119.559,119.576,119.534,119.534,846699989.0
2007-02-19 21:41:00,119.571,119.587,119.546,119.568,763100007.0
2007-02-19 21:42:00,119.57,119.581,119.564,119.575,985200010.0
2007-02-19 21:43:00,119.557,119.575,119.527,119.572,440100001.0
2007-02-19 21:44:00,119.579,119.579,119.536,119.562,1798100010.0
2007-02-19 21:45:00,119.559,119.601,119.559,119.601,501999997.0
2007-02-19 21:46:00,119.593,119.593,119.536,119.555,811700004.0
2007-02-19 21:47:00,119.558,119.568,119.532,119.542,600899991.0
2007-02-19 21:48:00,119.565,119.565,119.528,119.53,1234000003.0
2007-02-19 21:49:00,119.529,119.565,119.529,119.547,512599994.0
2007-02-19 21:50:00,119.562,119.571,119.56,119.56,312100004.0
2007-02-19 21:51:00,119.572,119.572,119.543,119.548,261200001.0
2007-02-19 21:52:00,119.553,119.566,119.537,119.566,208000000.0
2007-02-19 21:53:00,119.563,119.569,119.534,119.569,373000000.0
2007-02-19 21:54:00,119.572,119.579,119.552,119.565,777700009.0
2007-02-19 21:55:00,119.551,119.566,119.536,119.562,374999999.0
2007-02-19 21:56:00,119.56,119.568,119.52,119.52,454000004.0
2007-02-19 21:57:00,119.527,119.558,119.522,119.522,250899996.0
2007-02-19 21:58:00,119.516,119.561,119.514,119.561,215499998.0
2007-02-19 21:59:00,119.571,119.571,119.533,119.557,583199991.0
2007-02-19 22:00:00,119.555,119.556,119.533,119.55,1146699995.0
2007-02-19 22:01:00,119.552,119.552,119.514,119.518,1029799997.0
2007-02-19 22:02:00,119.522,119.548,119.515,119.537,732099992.0
2007-02-19 22:03:00,119.54,119.545,119.54,119.54,464300012.0
2007-02-19 22:04:00,119.537,119.552,119.512,119.523,811000010.0
2007-02-19 22:05:00,119.535,119.561,119.535,119.549,140600000.0
2007-02-19 22:06:00,119.56,119.566,119.558,119.566,84099998.0
2007-02-19 22:07:00,119.57,119.571,119.566,119.568,444999999.0
2007-02-19 22:08:00,119.558,119.57,119.545,119.562,275800000.0
2007-02-19 22:09:00,119.551,119.571,119.541,119.571,103800003.0
2007-02-19 22:10:00,119.58,119.59,119.56,119.56,161300004.0
2007-02-19 22:11:00,119.57,119.58,119.551,119.574,553199994.0
2007-02-19 22:12:00,119.572,119.572,119.535,119.535,163899997.0
2007-02-19 22:13:00,119.531,119.56,119.526,119.526,317500001.0
2007-02-19 22:14:00,119.56,119.563,119.545,119.545,328699997.0
2007-02-19 22:15:00,119.561,119.561,119.52,119.557,207400001.0
2007-02-19 22:16:00,119.562,119.575,119.527,119.561,637000004.0
2007-02-19 22:17:00,119.557,119.568,119.545,119.55,285200004.0
2007-02-19 22:18:00,119.541,119.548,119.512,119.522,512300003.0
2007-02-19 22:19:00,119.513,119.513,119.458,119.459,484299999.0
2007-02-19 22:20:00,119.573,119.573,119.565,119.565,129100001.0
2007-02-19 22:21:00,119.563,119.565,119.553,119.564,314500002.0
2007-02-19 22:22:00,119.562,119.569,119.56,119.565,246800001.0
2007-02-19 22:23:00,119.57,119.577,119.57,119.572,61300000.0
2007-02-19 22:24:00,119.564,119.576,119.543,119.543,333499996.0
2007-02-19 22:25:00,119.555,119.567,119.546,119.562,353499997.0
2007-02-19 22:26:00,119.578,119.59,119.559,119.577,303199997.0
2007-02-19 22:27:00,119.591,119.607,119.591,119.595,860700003.0
2007-02-19 22:28:00,119.582,119.596,119.566,119.595,227000002.0
2007-02-19 22:29:00,119.579,119.588,119.567,119.576,241900005.0
2007-02-19 22:30:00,119.587,119.587,119.58,119.58,309900003.0
2007-02-19 22:31:00,119.573,119.593,119.562,119.593,271499996.0
2007-02-19 22:32:00,119.6,119.609,119.586,119.599,445700001.0
2007-02-19 22:33:00,119.595,119.602,119.574,119.597,630200005.0
2007-02-19 22:34:00,119.592,119.601,119.58,119.601,977300006.0
2007-02-19 22:35:00,119.605,119.616,119.584,119.584,257900001.0
2007-02-19 22:36:00,119.6,119.612,119.584,119.599,749699996.0
2007-02-19 22:37:00,119.588,119.593,119.574,119.583,347300003.0
2007-02-19 22:38:00,119.585,119.597,119.574,119.581,241500006.0
2007-02-19 22:39:00,119.59,119.599,119.572,119.573,303699995.0
2007-02-19 22:40:00,119.574,119.6,119.561,119.567,523600004.0
2007-02-19 22:41:00,119.596,119.618,119.582,119.618,240099997.0
2007-02-19 22:42:00,119.605,119.605,119.577,119.604,287699998.0
2007-02-19 22:43:00,119.616,119.618,119.6,119.6,246699997.0
2007-02-19 22:44:00,119.593,119.593,119.569,119.593,315699999.0
2007-02-19 22:45:00,119.604,119.604,119.571,119.594,412500000.0
2007-02-19 22:46:00,119.604,119.604,119.578,119.583,350500000.0
2007-02-19 22:47:00,119.59,119.606,119.575,119.595,253100004.0
2007-02-19 22:48:00,119.592,119.592,119.564,119.57,411499998.0
2007-02-19 22:49:00,119.568,119.572,119.565,119.572,235199999.0
2007-02-19 22:50:00,119.565,119.573,119.537,119.55,738899995.0
2007-02-19 22:51:00,119.57,119.575,119.565,119.565,350600000.0
2007-02-19 22:52:00,119.561,119.583,119.561,119.574,296299998.0
2007-02-19 22:53:00,119.567,119.593,119.536,119.536,509000004.0
2007-02-19 22:54:00,119.547,119.547,119.517,119.529,64600000.0
2007-02-19 22:55:00,119.536,119.542,119.509,119.517,393300000.0
2007-02-19 22:56:00,119.513,119.52,119.497,119.497,193899999.0
2007-02-19 22:57:00,119.495,119.521,119.482,119.521,287999997.0
2007-02-19 22:58:00,119.503,119.526,119.503,119.519,201400005.0
2007-02-19 22:59:00,119.499,119.517,119.49,119.494,268900002.0
2007-02-19 23:00:00,119.516,119.524,119.485,119.485,297500002.0
2007-02-19 23:01:00,119.51,119.514,119.509,119.512,86300002.0
2007-02-19 23:02:00,119.522,119.538,119.522,119.532,129299999.0
2007-02-19 23:03:00,119.537,119.551,119.527,119.527,288700000.0
2007-02-19 23:04:00,119.547,119.551,119.532,119.532,241800005.0
2007-02-19 23:05:00,119.547,119.549,119.521,119.528,109300001.0
2007-02-19 23:06:00,119.535,119.535,119.527,119.527,143400000.0
2007-02-19 23:07:00,119.531,119.553,119.531,119.548,107200001.0
2007-02-19 23:08:00,119.532,119.54,119.519,119.519,259099998.0
2007-02-19 23:09:00,119.535,119.54,119.535,119.539,240099997.0
2007-02-19 23:10:00,119.545,119.556,119.534,119.556,417600005.0
2007-02-19 23:11:00,119.558,119.558,119.538,119.54,228500001.0
2007-02-19 23:12:00,119.541,119.555,119.541,119.555,264700004.0
2007-02-19 23:13:00,119.549,119.565,119.549,119.565,141200003.0
2007-02-19 23:14:00,119.556,119.556,119.536,119.538,145900003.0
2007-02-19 23:15:00,119.54,119.549,119.528,119.53,330700005.0
2007-02-19 23:16:00,119.539,119.547,119.529,119.532,257000001.0
2007-02-19 23:17:00,119.533,119.533,119.515,119.515,194400001.0
2007-02-19 23:18:00,119.521,119.544,119.518,119.544,122399999.0
2007-02-19 23:19:00,119.549,119.56,119.543,119.543,265800004.0
2007-02-19 23:20:00,119.533,119.551,119.533,119.551,250400000.0
2007-02-19 23:21:00,119.556,119.56,119.55,119.55,307799999.0
2007-02-19 23:22:00,119.548,119.559,119.54,119.556,331599999.0
2007-02-19 23:23:00,119.565,119.565,119.539,119.539,156300002.0
2007-02-19 23:24:00,119.543,119.543,119.531,119.532,278899996.0
2007-02-19 23:25:00,119.549,119.551,119.527,119.551,318700000.0
2007-02-19 23:26:00,119.54,119.55,119.535,119.545,405900001.0
2007-02-19 23:27:00,119.541,119.542,119.533,119.536,166500001.0
2007-02-19 23:28:00,119.535,119.557,119.535,119.557,90100002.0
2007-02-19 23:29:00,119.558,119.558,119.542,119.542,78599999.0
2007-02-19 23:30:00,119.545,119.559,119.541,119.545,142800000.0
2007-02-19 23:31:00,119.543,119.543,119.528,119.528,298899996.0
2007-02-19 23:32:00,119.524,119.541,119.514,119.53,235400004.0
2007-02-19 23:33:00,119.53,119.533,119.518,119.521,192999999.0
2007-02-19 23:34:00,119.519,119.526,119.498,119.501,158399997.0
2007-02-19 23:35:00,119.512,119.523,119.504,119.504,235200001.0
2007-02-19 23:36:00,119.518,119.521,119.509,119.521,304900005.0
2007-02-19 23:37:00,119.532,119.542,119.532,119.542,168300000.0
2007-02-19 23:38:00,119.544,119.548,119.522,119.522,284000000.0
2007-02-19 23:39:00,119.525,119.529,119.511,119.511,186800003.0
2007-02-19 23:40:00,119.508,119.525,119.503,119.516,309700002.0
2007-02-19 23:41:00,119.516,119.518,119.5,119.518,210299998.0
2007-02-19 23:42:00,119.505,119.524,119.5,119.519,254799997.0
2007-02-19 23:43:00,119.504,119.53,119.504,119.517,166399996.0
2007-02-19 23:44:00,119.508,119.517,119.508,119.517,140199996.0
2007-02-19 23:45:00,119.51,119.514,119.501,119.501,281699996.0
2007-02-19 23:46:00,119.503,119.509,119.496,119.501,375800005.0
2007-02-19 23:47:00,119.512,119.517,119.497,119.507,339199999.0
2007-02-19 23:48:00,119.508,119.532,119.507,119.532,270199996.0
2007-02-19 23:49:00,119.53,119.53,119.508,119.519,348999995.0
2007-02-19 23:50:00,119.517,119.525,119.517,119.525,165299996.0
2007-02-19 23:51:00,119.516,119.519,119.516,119.519,59400000.0
2007-02-19 23:52:00,119.532,119.532,119.51,119.51,130100001.0
2007-02-19 23:53:00,119.515,119.528,119.515,119.528,246400004.0
2007-02-19 23:54:00,119.528,119.541,119.517,119.539,227199995.0
2007-02-19 23:55:00,119.543,119.543,119.528,119.541,123900003.0
2007-02-19 23:56:00,119.538,119.538,119.528,119.53,274499995.0
2007-02-19 23:57:00,119.545,119.557,119.538,119.557,284500005.0
2007-02-19 23:58:00,119.555,119.555,119.534,119.534,130700002.0
2007-02-19 23:59:00,119.543,119.55,119.536,119.536,326199995.0
2007-02-20 00:00:00,119.535,119.535,119.514,119.532,249600001.0
2007-02-20 00:01:00,119.541,119.541,119.539,119.539,13700000.0
2007-02-20 00:02:00,119.507,119.545,119.506,119.544,333900000.0
2007-02-20 00:03:00,119.547,119.551,119.547,119.549,221800001.0
2007-02-20 00:04:00,119.549,119.559,119.543,119.557,232999996.0
2007-02-20 00:05:00,119.568,119.571,119.554,119.562,238500001.0
2007-02-20 00:06:00,119.559,119.575,119.559,119.568,377800008.0
2007-02-20 00:07:00,119.563,119.57,119.556,119.57,146199996.0
2007-02-20 00:08:00,119.577,119.578,119.561,119.561,114500001.0
2007-02-20 00:09:00,119.561,119.575,119.561,119.567,393800003.0
2007-02-20 00:10:00,119.585,119.606,119.585,119.605,203700003.0
2007-02-20 00:11:00,119.605,119.61,119.584,119.59,250600002.0
2007-02-20 00:12:00,119.593,119.603,119.576,119.594,190900001.0
2007-02-20 00:13:00,119.597,119.61,119.595,119.608,160800002.0
2007-02-20 00:14:00,119.616,119.621,119.599,119.615,240700004.0
2007-02-20 00:15:00,119.608,119.608,119.59,119.602,187100002.0
2007-02-20 00:16:00,119.588,119.606,119.582,119.601,182900003.0
2007-02-20 00:17:00,119.599,119.617,119.595,119.595,168099995.0
2007-02-20 00:18:00,119.594,119.598,119.584,119.598,135600001.0
2007-02-20 00:19:00,119.585,119.59,119.572,119.583,311399998.0
2007-02-20 00:20:00,119.595,119.595,119.573,119.592,230700003.0
2007-02-20 00:21:00,119.597,119.597,119.577,119.579,276099999.0
2007-02-20 00:22:00,119.578,119.597,119.578,119.596,193199996.0
2007-02-20 00:23:00,119.597,119.601,119.575,119.575,111400000.0
2007-02-20 00:24:00,119.575,119.614,119.57,119.614,240400002.0
2007-02-20 00:25:00,119.595,119.607,119.59,119.602,290399998.0
2007-02-20 00:26:00,119.602,119.602,119.584,119.587,287899994.0
2007-02-20 00:27:00,119.6,119.605,119.582,119.593,209000005.0
2007-02-20 00:28:00,119.596,119.596,119.581,119.582,97400001.0
2007-02-20 00:29:00,119.578,119.601,119.574,119.601,219899996.0
2007-02-20 00:30:00,119.593,119.593,119.553,119.565,217099996.0
2007-02-20 00:31:00,119.57,119.599,119.57,119.599,198699999.0
2007-02-20 00:32:00,119.598,119.598,119.582,119.583,110999998.0
2007-02-20 00:33:00,119.588,119.592,119.574,119.58,262999994.0
2007-02-20 00:34:00,119.57,119.605,119.563,119.605,169700000.0
2007-02-20 00:35:00,119.601,119.602,119.577,119.602,170000003.0
2007-02-20 00:36:00,119.6,119.6,119.587,119.59,182300000.0
2007-02-20 00:37:00,119.616,119.62,119.595,119.601,275600005.0
2007-02-20 00:38:00,119.604,119.604,119.589,119.589,274100002.0
2007-02-20 00:39:00,119.616,119.631,119.614,119.631,322000005.0
2007-02-20 00:40:00,119.637,119.642,119.613,119.625,219600004.0
2007-02-20 00:41:00,119.618,119.618,119.6,119.612,301800001.0
2007-02-20 00:42:00,119.617,119.619,119.603,119.612,241300004.0
2007-02-20 00:43:00,119.628,119.639,119.614,119.615,481400001.0
2007-02-20 00:44:00,119.622,119.622,119.607,119.608,246000004.0
2007-02-20 00:45:00,119.606,119.628,119.601,119.62,219900002.0
2007-02-20 00:46:00,119.62,119.623,119.612,119.614,257900003.0
2007-02-20 00:47:00,119.605,119.618,119.6,119.607,398999999.0
2007-02-20 00:48:00,119.628,119.628,119.589,119.589,219400003.0
2007-02-20 00:49:00,119.622,119.634,119.61,119.627,301000003.0
2007-02-20 00:50:00,119.618,119.618,119.593,119.598,176599998.0
2007-02-20 00:51:00,119.612,119.615,119.598,119.604,400499993.0
2007-02-20 00:52:00,119.61,119.622,119.589,119.605,350999997.0
2007-02-20 00:53:00,119.62,119.625,119.617,119.625,184100006.0
2007-02-20 00:54:00,119.633,119.639,119.632,119.632,143399999.0
2007-02-20 00:55:00,119.62,119.628,119.606,119.628,79999999.0
2007-02-20 00:56:00,119.62,119.628,119.616,119.618,280999999.0
2007-02-20 00:57:00,119.593,119.628,119.592,119.626,254500003.0
2007-02-20 00:58:00,119.632,119.648,119.632,119.646,58699998.0
2007-02-20 00:59:00,119.652,119.668,119.652,119.668,123799999.0
2007-02-20 01:00:00,119.661,119.661,119.649,119.649,23600000.0
2007-02-20 01:01:00,119.645,119.645,119.635,119.642,159400000.0
2007-02-20 01:02:00,119.642,119.644,119.62,119.627,216000001.0
2007-02-20 01:03:00,119.63,119.648,119.613,119.636,177300000.0
2007-02-20 01:04:00,119.643,119.643,119.628,119.628,89500000.0
2007-02-20 01:05:00,119.612,119.624,119.597,119.619,365600001.0
2007-02-20 01:06:00,119.623,119.629,119.619,119.626,265100005.0
2007-02-20 01:07:00,119.624,119.65,119.624,119.65,343899999.0
2007-02-20 01:08:00,119.648,119.661,119.633,119.661,185900001.0
2007-02-20 01:09:00,119.66,119.682,119.655,119.673,262699999.0
2007-02-20 01:10:00,119.678,119.68,119.659,119.66,337100005.0
2007-02-20 01:11:00,119.655,119.668,119.655,119.665,74699999.0
2007-02-20 01:12:00,119.662,119.667,119.642,119.654,248099996.0
2007-02-20 01:13:00,119.64,119.652,119.632,119.652,332800002.0
2007-02-20 01:14:00,119.655,119.673,119.644,119.673,394800009.0
2007-02-20 01:15:00,119.66,119.672,119.654,119.655,249199997.0
2007-02-20 01:16:00,119.665,119.665,119.642,119.653,167599995.0
2007-02-20 01:17:00,119.678,119.692,119.677,119.692,233500000.0
2007-02-20 01:18:00,119.698,119.699,119.658,119.664,275500000.0
2007-02-20 01:19:00,119.664,119.696,119.664,119.696,256500000.0
2007-02-20 01:20:00,119.697,119.697,119.677,119.677,218099997.0
2007-02-20 01:21:00,119.682,119.682,119.663,119.67,160600001.0
2007-02-20 01:22:00,119.664,119.669,119.626,119.626,249499999.0
2007-02-20 01:23:00,119.675,119.675,119.668,119.673,182500000.0
2007-02-20 01:24:00,119.655,119.675,119.643,119.663,122400000.0
2007-02-20 01:25:00,119.653,119.669,119.641,119.669,244300001.0
2007-02-20 01:26:00,119.665,119.672,119.642,119.67,206800006.0
2007-02-20 01:27:00,119.69,119.701,119.677,119.689,239800001.0
2007-02-20 01:28:00,119.665,119.705,119.665,119.705,158700001.0
2007-02-20 01:29:00,119.691,119.691,119.676,119.685,201099998.0
2007-02-20 01:30:00,119.69,119.694,119.667,119.678,469900005.0
2007-02-20 01:31:00,119.667,119.678,119.648,119.678,118400000.0
2007-02-20 01:32:00,119.677,119.678,119.663,119.676,260299999.0
2007-02-20 01:33:00,119.673,119.679,119.653,119.669,267599998.0
2007-02-20 01:34:00,119.673,119.68,119.666,119.667,373800002.0
2007-02-20 01:35:00,119.674,119.684,119.644,119.644,307700002.0
2007-02-20 01:36:00,119.672,119.676,119.65,119.666,264300004.0
2007-02-20 01:37:00,119.683,119.697,119.683,119.688,192299997.0
2007-02-20 01:38:00,119.69,119.695,119.672,119.683,148299999.0
2007-02-20 01:39:00,119.665,119.686,119.659,119.678,102200000.0
2007-02-20 01:40:00,119.668,119.668,119.643,119.662,102700000.0
2007-02-20 01:41:00,119.69,119.69,119.675,119.683,205899997.0
2007-02-20 01:42:00,119.676,119.68,119.664,119.675,277700001.0
2007-02-20 01:43:00,119.665,119.671,119.648,119.648,244999999.0
2007-02-20 01:44:00,119.668,119.673,119.656,119.673,236100002.0
2007-02-20 01:45:00,119.668,119.675,119.654,119.665,278100005.0
2007-02-20 01:46:00,119.662,119.677,119.649,119.663,192500003.0
2007-02-20 01:47:00,119.662,119.665,119.641,119.643,354199996.0
2007-02-20 01:48:00,119.66,119.67,119.65,119.656,268800003.0
2007-02-20 01:49:00,119.643,119.656,119.637,119.652,296600000.0
2007-02-20 01:50:00,119.633,119.659,119.625,119.659,242299999.0
2007-02-20 01:51:00,119.663,119.668,119.614,119.639,179600002.0
2007-02-20 01:52:00,119.66,119.666,119.634,119.634,71700000.0
2007-02-20 01:53:00,119.665,119.67,119.646,119.67,226200000.0
2007-02-20 01:54:00,119.671,119.681,119.661,119.681,206699996.0
2007-02-20 01:55:00,119.67,119.67,119.649,119.66,263600002.0
2007-02-20 01:56:00,119.66,119.676,119.66,119.667,324600004.0
2007-02-20 01:57:00,119.656,119.675,119.643,119.675,197199998.0
2007-02-20 01:58:00,119.688,119.69,119.644,119.644,244599995.0
2007-02-20 01:59:00,119.684,119.695,119.652,119.652,321800001.0
2007-02-20 02:00:00,119.688,119.698,119.683,119.697,308000003.0
2007-02-20 02:01:00,119.687,119.687,119.677,119.678,295200007.0
2007-02-20 02:02:00,119.68,119.692,119.676,119.692,309599997.0
2007-02-20 02:03:00,119.685,119.696,119.678,119.69,214400002.0
2007-02-20 02:04:00,119.682,119.685,119.632,119.632,285599997.0
2007-02-20 02:05:00,119.667,119.669,119.653,119.653,369099997.0
2007-02-20 02:06:00,119.658,119.658,119.645,119.649,209800001.0
2007-02-20 02:07:00,119.638,119.66,119.637,119.655,177899999.0
2007-02-20 02:08:00,119.643,119.643,119.619,119.635,293900004.0
2007-02-20 02:09:00,119.65,119.654,119.616,119.624,348699999.0
2007-02-20 02:10:00,119.648,119.648,119.616,119.643,265499997.0
2007-02-20 02:11:00,119.638,119.655,119.625,119.655,129199998.0
2007-02-20 02:12:00,119.649,119.673,119.625,119.673,260300003.0
2007-02-20 02:13:00,119.675,119.675,119.646,119.672,231300001.0
2007-02-20 02:14:00,119.676,119.676,119.644,119.665,158800002.0
2007-02-20 02:15:00,119.661,119.665,119.648,119.656,200999998.0
2007-02-20 02:16:00,119.657,119.657,119.644,119.649,269800001.0
2007-02-20 02:17:00,119.653,119.655,119.648,119.65,189500000.0
2007-02-20 02:18:00,119.642,119.646,119.633,119.633,184500006.0
2007-02-20 02:19:00,119.625,119.655,119.625,119.655,106599998.0
2007-02-20 02:20:00,119.659,119.666,119.632,119.644,229499995.0
2007-02-20 02:21:00,119.646,119.65,119.638,119.648,251900000.0
2007-02-20 02:22:00,119.667,119.675,119.667,119.675,235500004.0
2007-02-20 02:23:00,119.661,119.672,119.643,119.67,235400000.0
2007-02-20 02:24:00,119.675,119.675,119.657,119.671,214300004.0
2007-02-20 02:25:00,119.681,119.685,119.677,119.685,118200000.0
2007-02-20 02:26:00,119.678,119.695,119.664,119.69,255800000.0
2007-02-20 02:27:00,119.683,119.683,119.663,119.664,78600000.0
2007-02-20 02:28:00,119.661,119.668,119.659,119.666,142300001.0
2007-02-20 02:29:00,119.681,119.689,119.673,119.677,255499994.0
2007-02-20 02:30:00,119.678,119.679,119.642,119.655,288600000.0
2007-02-20 02:31:00,119.67,119.675,119.657,119.665,216600006.0
2007-02-20 02:32:00,119.67,119.682,119.665,119.679,340800004.0
2007-02-20 02:33:00,119.682,119.687,119.659,119.672,177199998.0
2007-02-20 02:34:00,119.69,119.69,119.658,119.673,331599996.0
2007-02-20 02:35:00,119.673,119.693,119.663,119.693,514000006.0
2007-02-20 02:36:00,119.688,119.706,119.675,119.706,204100004.0
2007-02-20 02:37:00,119.698,119.707,119.687,119.696,226200004.0
2007-02-20 02:38:00,119.699,119.72,119.689,119.72,206100001.0
2007-02-20 02:39:00,119.714,119.72,119.692,119.697,65099998.0
2007-02-20 02:40:00,119.714,119.717,119.709,119.71,282000003.0
2007-02-20 02:41:00,119.703,119.703,119.695,119.702,131400000.0
2007-02-20 02:42:00,119.703,119.71,119.69,119.705,290599997.0
2007-02-20 02:43:00,119.708,119.708,119.672,119.689,190700005.0
2007-02-20 02:44:00,119.699,119.713,119.697,119.707,239600003.0
2007-02-20 02:45:00,119.712,119.712,119.689,119.703,289599999.0
2007-02-20 02:46:00,119.715,119.718,119.713,119.715,123500001.0
2007-02-20 02:47:00,119.702,119.709,119.689,119.705,339499993.0
2007-02-20 02:48:00,119.707,119.707,119.68,119.688,299400002.0
2007-02-20 02:49:00,119.704,119.709,119.697,119.697,194200005.0
2007-02-20 02:50:00,119.685,119.691,119.676,119.691,185900005.0
2007-02-20 02:51:00,119.691,119.691,119.672,119.672,185100003.0
2007-02-20 02:52:00,119.697,119.697,119.668,119.668,258299999.0
2007-02-20 02:53:00,119.691,119.711,119.688,119.711,288500000.0
2007-02-20 02:54:00,119.704,119.719,119.704,119.71,181099999.0
2007-02-20 02:55:00,119.715,119.72,119.709,119.71,298400003.0
2007-02-20 02:56:00,119.711,119.723,119.709,119.721,240400004.0
2007-02-20 02:57:00,119.703,119.718,119.698,119.706,321499999.0
2007-02-20 02:58:00,119.718,119.723,119.718,119.72,259800004.0
2007-02-20 02:59:00,119.721,119.722,119.71,119.71,180299998.0
2007-02-20 03:00:00,119.72,119.75,119.72,119.742,303000006.0
2007-02-20 03:01:00,119.737,119.737,119.705,119.715,266300003.0
2007-02-20 03:02:00,119.727,119.731,119.718,119.726,115199998.0
2007-02-20 03:03:00,119.732,119.739,119.726,119.73,321599999.0
2007-02-20 03:04:00,119.715,119.727,119.698,119.7,321199999.0
2007-02-20 03:05:00,119.686,119.686,119.667,119.667,137600000.0
2007-02-20 03:06:00,119.683,119.693,119.681,119.693,217399999.0
2007-02-20 03:07:00,119.688,119.688,119.661,119.668,352499998.0
2007-02-20 03:08:00,119.681,119.687,119.68,119.685,365499997.0
2007-02-20 03:09:00,119.671,119.671,119.633,119.643,130000003.0
2007-02-20 03:10:00,119.652,119.654,119.643,119.654,181499997.0
2007-02-20 03:11:00,119.658,119.66,119.647,119.647,205400001.0
2007-02-20 03:12:00,119.66,119.671,119.653,119.671,138000001.0
2007-02-20 03:13:00,119.672,119.681,119.659,119.681,349900006.0
2007-02-20 03:14:00,119.67,119.684,119.669,119.684,75799998.0
2007-02-20 03:15:00,119.698,119.701,119.692,119.695,136399999.0
2007-02-20 03:16:00,119.688,119.701,119.688,119.7,293400001.0
2007-02-20 03:17:00,119.697,119.698,119.678,119.693,312799995.0
2007-02-20 03:18:00,119.691,119.691,119.661,119.661,311500004.0
2007-02-20 03:19:00,119.664,119.685,119.664,119.685,246699994.0
2007-02-20 03:20:00,119.682,119.682,119.662,119.665,284200003.0
2007-02-20 03:21:00,119.673,119.688,119.668,119.688,168300001.0
2007-02-20 03:22:00,119.698,119.702,119.696,119.698,142000000.0
2007-02-20 03:23:00,119.694,119.705,119.688,119.697,174799999.0
2007-02-20 03:24:00,119.703,119.717,119.702,119.707,130400000.0
2007-02-20 03:25:00,119.713,119.74,119.713,119.713,136899995.0
2007-02-20 03:26:00,119.727,119.729,119.708,119.717,147299995.0
2007-02-20 03:27:00,119.705,119.744,119.696,119.744,278900002.0
2007-02-20 03:28:00,119.754,119.793,119.754,119.78,272899995.0
2007-02-20 03:29:00,119.755,119.757,119.744,119.748,330800007.0
2007-02-20 03:30:00,119.747,119.759,119.722,119.732,277200001.0
2007-02-20 03:31:00,119.73,119.73,119.685,119.685,164500003.0
2007-02-20 03:32:00,119.678,119.684,119.663,119.684,356699992.0
2007-02-20 03:33:00,119.69,119.69,119.665,119.685,197200004.0
2007-02-20 03:34:00,119.686,119.693,119.679,119.688,302399997.0
2007-02-20 03:35:00,119.668,119.706,119.665,119.703,186799997.0
2007-02-20 03:36:00,119.703,119.711,119.699,119.7,143200004.0
2007-02-20 03:37:00,119.697,119.699,119.688,119.688,279299998.0
2007-02-20 03:38:00,119.697,119.699,119.669,119.669,139300001.0
2007-02-20 03:39:00,119.652,119.667,119.646,119.652,154700002.0
2007-02-20 03:40:00,119.658,119.677,119.656,119.677,217999996.0
2007-02-20 03:41:00,119.67,119.677,119.661,119.675,264100002.0
2007-02-20 03:42:00,119.661,119.671,119.644,119.671,193799999.0
2007-02-20 03:43:00,119.675,119.675,119.648,119.671,210199997.0
2007-02-20 03:44:00,119.66,119.691,119.66,119.687,272799998.0
2007-02-20 03:45:00,119.665,119.68,119.642,119.642,303900002.0
2007-02-20 03:46:00,119.634,119.673,119.634,119.673,321399998.0
2007-02-20 03:47:00,119.658,119.677,119.658,119.668,167100003.0
2007-02-20 03:48:00,119.67,119.67,119.658,119.665,60400000.0
2007-02-20 03:49:00,119.644,119.653,119.64,119.65,171100001.0
2007-02-20 03:50:00,119.653,119.653,119.644,119.651,172899998.0
2007-02-20 03:51:00,119.647,119.653,119.637,119.653,254499996.0
2007-02-20 03:52:00,119.653,119.659,119.642,119.653,271199998.0
2007-02-20 03:53:00,119.652,119.671,119.652,119.665,265100005.0
2007-02-20 03:54:00,119.67,119.681,119.666,119.672,245000003.0
2007-02-20 03:55:00,119.655,119.669,119.655,119.661,247699996.0
2007-02-20 03:56:00,119.662,119.673,119.662,119.673,59100000.0
2007-02-20 03:57:00,119.67,119.671,119.665,119.665,166000000.0
2007-02-20 03:58:00,119.653,119.674,119.653,119.664,86300000.0
2007-02-20 03:59:00,119.66,119.663,119.647,119.654,297499998.0
2007-02-20 04:00:00,119.65,119.654,119.65,119.65,140500000.0
2007-02-20 04:01:00,119.643,119.648,119.6,119.628,197999998.0
2007-02-20 04:02:00,119.632,119.634,119.61,119.632,398100000.0
2007-02-20 04:03:00,119.632,119.634,119.617,119.631,221699997.0
2007-02-20 04:04:00,119.641,119.641,119.619,119.633,260600005.0
2007-02-20 04:05:00,119.63,119.63,119.613,119.625,188200001.0
2007-02-20 04:06:00,119.64,119.657,119.64,119.655,270000004.0
2007-02-20 04:07:00,119.655,119.663,119.649,119.658,384799995.0
2007-02-20 04:08:00,119.662,119.664,119.639,119.648,286499999.0
2007-02-20 04:09:00,119.646,119.647,119.635,119.635,305400005.0
2007-02-20 04:10:00,119.639,119.671,119.639,119.671,209200003.0
2007-02-20 04:11:00,119.65,119.671,119.65,119.669,229999996.0
2007-02-20 04:12:00,119.683,119.704,119.683,119.704,167299999.0
2007-02-20 04:13:00,119.704,119.71,119.688,119.708,425500011.0
2007-02-20 04:14:00,119.707,119.712,119.704,119.707,106000001.0
2007-02-20 04:15:00,119.698,119.698,119.67,119.685,272799999.0
2007-02-20 04:16:00,119.687,119.706,119.687,119.692,187500000.0
2007-02-20 04:17:00,119.669,119.671,119.647,119.671,249199995.0
2007-02-20 04:18:00,119.65,119.686,119.644,119.686,168600004.0
2007-02-20 04:19:00,119.697,119.699,119.687,119.696,146799997.0
2007-02-20 04:20:00,119.69,119.694,119.677,119.677,201200000.0
2007-02-20 04:21:00,119.679,119.686,119.666,119.666,165399999.0
2007-02-20 04:22:00,119.668,119.668,119.646,119.657,237300002.0
2007-02-20 04:23:00,119.662,119.667,119.643,119.643,176600002.0
2007-02-20 04:24:00,119.624,119.64,119.624,119.637,216899999.0
2007-02-20 04:25:00,119.625,119.634,119.62,119.626,240500002.0
2007-02-20 04:26:00,119.616,119.631,119.612,119.631,297400003.0
2007-02-20 04:27:00,119.63,119.633,119.619,119.621,321900001.0
2007-02-20 04:28:00,119.618,119.618,119.606,119.608,218100001.0
2007-02-20 04:29:00,119.602,119.606,119.586,119.606,158299998.0
2007-02-20 04:30:00,119.603,119.609,119.6,119.601,148399999.0
2007-02-20 04:31:00,119.595,119.595,119.589,119.595,184399998.0
2007-02-20 04:32:00,119.586,119.596,119.578,119.595,236800002.0
2007-02-20 04:33:00,119.597,119.601,119.585,119.601,272999996.0
2007-02-20 04:34:00,119.599,119.611,119.599,119.605,309400004.0
2007-02-20 04:35:00,119.608,119.624,119.606,119.624,148200005.0
2007-02-20 04:36:00,119.612,119.635,119.607,119.635,516800000.0
2007-02-20 04:37:00,119.636,119.643,119.634,119.638,249800003.0
2007-02-20 04:38:00,119.646,119.651,119.638,119.638,196599999.0
2007-02-20 04:39:00,119.628,119.628,119.615,119.615,52500001.0
2007-02-20 04:40:00,119.606,119.606,119.594,119.594,47099998.0
2007-02-20 04:41:00,119.575,119.597,119.57,119.584,237400006.0
2007-02-20 04:42:00,119.6,119.6,119.572,119.576,232000003.0
2007-02-20 04:43:00,119.593,119.594,119.584,119.589,301000000.0
2007-02-20 04:44:00,119.6,119.608,119.6,119.608,287300003.0
2007-02-20 04:45:00,119.61,119.616,119.592,119.615,252800002.0
2007-02-20 04:46:00,119.618,119.624,119.618,119.62,386199996.0
2007-02-20 04:47:00,119.627,119.631,119.62,119.62,250499995.0
2007-02-20 04:48:00,119.618,119.622,119.616,119.617,227399996.0
2007-02-20 04:49:00,119.611,119.611,119.59,119.6,365100003.0
2007-02-20 04:50:00,119.602,119.61,119.587,119.607,219700001.0
2007-02-20 04:51:00,119.593,119.613,119.584,119.613,371700002.0
2007-02-20 04:52:00,119.617,119.617,119.603,119.606,237199999.0
2007-02-20 04:53:00,119.601,119.601,119.562,119.562,107899999.0
2007-02-20 04:54:00,119.598,119.598,119.57,119.598,390499995.0
2007-02-20 04:55:00,119.592,119.6,119.575,119.59,196500000.0
2007-02-20 04:56:00,119.584,119.584,119.562,119.576,186300000.0
2007-02-20 04:57:00,119.58,119.59,119.57,119.579,193300000.0
2007-02-20 04:58:00,119.588,119.596,119.578,119.592,255400003.0
2007-02-20 04:59:00,119.6,119.601,119.576,119.598,238899992.0
2007-02-20 05:00:00,119.59,119.592,119.583,119.587,245800006.0
2007-02-20 05:01:00,119.575,119.587,119.567,119.587,157600002.0
2007-02-20 05:02:00,119.575,119.575,119.557,119.569,210000000.0
2007-02-20 05:03:00,119.588,119.59,119.575,119.586,135300001.0
2007-02-20 05:04:00,119.593,119.606,119.587,119.606,243400005.0
2007-02-20 05:05:00,119.605,119.608,119.574,119.608,209899997.0
2007-02-20 05:06:00,119.61,119.61,119.561,119.587,375600008.0
2007-02-20 05:07:00,119.572,119.59,119.562,119.59,316099997.0
2007-02-20 05:08:00,119.61,119.63,119.61,119.625,181399995.0
2007-02-20 05:09:00,119.622,119.648,119.622,119.645,273800001.0
2007-02-20 05:10:00,119.637,119.637,119.6,119.615,337899996.0
2007-02-20 05:11:00,119.628,119.641,119.61,119.641,138800001.0
2007-02-20 05:12:00,119.643,119.649,119.622,119.633,297000002.0
2007-02-20 05:13:00,119.64,119.645,119.628,119.635,111600001.0
2007-02-20 05:14:00,119.63,119.645,119.625,119.629,375900007.0
2007-02-20 05:15:00,119.63,119.633,119.605,119.617,186299999.0
2007-02-20 05:16:00,119.608,119.628,119.575,119.628,227500003.0
2007-02-20 05:17:00,119.638,119.638,119.616,119.633,104299999.0
2007-02-20 05:18:00,119.627,119.627,119.619,119.627,87099999.0
2007-02-20 05:19:00,119.613,119.632,119.6,119.609,311100003.0
2007-02-20 05:20:00,119.627,119.627,119.585,119.592,144999999.0
2007-02-20 05:21:00,119.63,119.633,119.612,119.617,381099992.0
2007-02-20 05:22:00,119.597,119.627,119.596,119.61,164900002.0
2007-02-20 05:23:00,119.603,119.63,119.602,119.63,255400002.0
2007-02-20 05:24:00,119.64,119.643,119.637,119.641,282400004.0
2007-02-20 05:25:00,119.62,119.639,119.618,119.639,253099998.0
2007-02-20 05:26:00,119.627,119.644,119.627,119.642,110500002.0
2007-02-20 05:27:00,119.652,119.654,119.624,119.644,316799993.0
2007-02-20 05:28:00,119.64,119.656,119.629,119.656,131499998.0
2007-02-20 05:29:00,119.646,119.646,119.627,119.63,203600000.0
2007-02-20 05:30:00,119.649,119.649,119.615,119.623,76799999.0
2007-02-20 05:31:00,119.608,119.647,119.606,119.64,511400007.0
2007-02-20 05:32:00,119.643,119.654,119.616,119.626,292899997.0
2007-02-20 05:33:00,119.632,119.64,119.605,119.635,161800001.0
2007-02-20 05:34:00,119.626,119.634,119.615,119.615,335200000.0
2007-02-20 05:35:00,119.605,119.627,119.594,119.611,252200000.0
2007-02-20 05:36:00,119.6,119.611,119.581,119.603,280900001.0
2007-02-20 05:37:00,119.607,119.619,119.579,119.613,197999999.0
2007-02-20 05:38:00,119.624,119.624,119.594,119.612,245099999.0
2007-02-20 05:39:00,119.624,119.633,119.623,119.633,81000001.0
2007-02-20 05:40:00,119.628,119.633,119.609,119.62,265300006.0
2007-02-20 05:41:00,119.628,119.63,119.602,119.602,181700002.0
2007-02-20 05:42:00,119.632,119.632,119.612,119.622,305600003.0
2007-02-20 05:43:00,119.628,119.628,119.604,119.613,262900002.0
2007-02-20 05:44:00,119.6,119.635,119.589,119.631,213000003.0
2007-02-20 05:45:00,119.638,119.638,119.576,119.59,301000004.0
2007-02-20 05:46:00,119.598,119.611,119.591,119.591,503700000.0
2007-02-20 05:47:00,119.635,119.644,119.611,119.629,249599999.0
2007-02-20 05:48:00,119.62,119.645,119.615,119.636,228099999.0
2007-02-20 05:49:00,119.63,119.635,119.623,119.629,332400002.0
2007-02-20 05:50:00,119.63,119.637,119.62,119.625,349299997.0
2007-02-20 05:51:00,119.64,119.642,119.631,119.642,160500000.0
2007-02-20 05:52:00,119.646,119.65,119.641,119.641,186199997.0
2007-02-20 05:53:00,119.637,119.65,119.626,119.634,187600005.0
2007-02-20 05:54:00,119.636,119.636,119.617,119.633,323099993.0
2007-02-20 05:55:00,119.633,119.642,119.62,119.642,465899997.0
2007-02-20 05:56:00,119.652,119.668,119.652,119.661,160100001.0
2007-02-20 05:57:00,119.667,119.677,119.661,119.671,130100002.0
2007-02-20 05:58:00,119.673,119.673,119.657,119.673,278000001.0
2007-02-20 05:59:00,119.68,119.684,119.656,119.684,247100001.0
2007-02-20 06:00:00,119.672,119.682,119.661,119.671,165800005.0
2007-02-20 06:01:00,119.669,119.678,119.669,119.672,94599998.0
2007-02-20 06:02:00,119.68,119.685,119.671,119.683,153100003.0
2007-02-20 06:03:00,119.69,119.718,119.69,119.717,224300001.0
2007-02-20 06:04:00,119.708,119.726,119.704,119.721,265299999.0
2007-02-20 06:05:00,119.728,119.73,119.714,119.717,253499998.0
2007-02-20 06:06:00,119.697,119.708,119.676,119.697,256500002.0
2007-02-20 06:07:00,119.71,119.714,119.698,119.698,316099995.0
2007-02-20 06:08:00,119.712,119.712,119.696,119.712,223300002.0
2007-02-20 06:09:00,119.718,119.719,119.687,119.704,223100000.0
2007-02-20 06:10:00,119.707,119.712,119.697,119.704,281500000.0
2007-02-20 06:11:00,119.706,119.717,119.704,119.711,337100000.0
2007-02-20 06:12:00,119.705,119.711,119.7,119.7,183099992.0
2007-02-20 06:13:00,119.694,119.699,119.686,119.688,312900004.0
2007-02-20 06:14:00,119.691,119.71,119.691,119.702,291900005.0
2007-02-20 06:15:00,119.698,119.71,119.696,119.707,66799998.0
2007-02-20 06:16:00,119.703,119.703,119.668,119.692,202000002.0
2007-02-20 06:17:00,119.69,119.704,119.682,119.7,350200001.0
2007-02-20 06:18:00,119.697,119.704,119.689,119.691,314299998.0
2007-02-20 06:19:00,119.705,119.705,119.703,119.703,73599999.0
2007-02-20 06:20:00,119.676,119.692,119.673,119.692,284300006.0
2007-02-20 06:21:00,119.698,119.704,119.683,119.691,192799997.0
2007-02-20 06:22:00,119.703,119.703,119.693,119.698,58800000.0
2007-02-20 06:23:00,119.686,119.699,119.667,119.699,194700001.0
2007-02-20 06:24:00,119.7,119.707,119.7,119.705,331099993.0
2007-02-20 06:25:00,119.708,119.709,119.683,119.688,183500001.0
2007-02-20 06:26:00,119.693,119.696,119.675,119.687,248199999.0
2007-02-20 06:27:00,119.697,119.699,119.672,119.683,377900004.0
2007-02-20 06:28:00,119.705,119.72,119.705,119.715,225799999.0
2007-02-20 06:29:00,119.708,119.728,119.704,119.714,234600001.0
2007-02-20 06:30:00,119.705,119.713,119.692,119.704,286699998.0
2007-02-20 06:31:00,119.698,119.698,119.68,119.68,265499995.0
2007-02-20 06:32:00,119.708,119.71,119.692,119.703,142999999.0
2007-02-20 06:33:00,119.703,119.707,119.682,119.695,247400000.0
2007-02-20 06:34:00,119.702,119.712,119.699,119.7,438600001.0
2007-02-20 06:35:00,119.709,119.729,119.709,119.712,309600003.0
2007-02-20 06:36:00,119.711,119.717,119.703,119.703,167899998.0
2007-02-20 06:37:00,119.693,119.718,119.686,119.718,172099999.0
2007-02-20 06:38:00,119.714,119.718,119.69,119.718,157000001.0
2007-02-20 06:39:00,119.731,119.731,119.714,119.728,333700001.0
2007-02-20 06:40:00,119.725,119.734,119.705,119.734,157099998.0
2007-02-20 06:41:00,119.735,119.747,119.723,119.741,281000001.0
2007-02-20 06:42:00,119.738,119.743,119.732,119.743,223200003.0
2007-02-20 06:43:00,119.75,119.755,119.739,119.739,132800000.0
2007-02-20 06:44:00,119.738,119.739,119.705,119.723,203500001.0
2007-02-20 06:45:00,119.725,119.742,119.708,119.708,243500004.0
2007-02-20 06:46:00,119.722,119.729,119.712,119.729,198600003.0
2007-02-20 06:47:00,119.712,119.728,119.712,119.723,181399999.0
2007-02-20 06:48:00,119.732,119.732,119.724,119.73,134000003.0
2007-02-20 06:49:00,119.725,119.725,119.698,119.709,209200001.0
2007-02-20 06:50:00,119.698,119.726,119.684,119.726,134400000.0
2007-02-20 06:51:00,119.726,119.726,119.688,119.718,254799997.0
2007-02-20 06:52:00,119.727,119.739,119.687,119.739,404200000.0
2007-02-20 06:53:00,119.735,119.747,119.723,119.747,205200004.0
2007-02-20 06:54:00,119.748,119.749,119.714,119.725,293700000.0
2007-02-20 06:55:00,119.73,119.737,119.725,119.737,253199998.0
2007-02-20 06:56:00,119.73,119.744,119.719,119.744,284399999.0
2007-02-20 06:57:00,119.748,119.757,119.739,119.752,350000000.0
2007-02-20 06:58:00,119.739,119.74,119.73,119.73,313300002.0
2007-02-20 06:59:00,119.723,119.746,119.71,119.746,158299997.0
2007-02-20 07:00:00,119.75,119.75,119.732,119.732,130000003.0
2007-02-20 07:01:00,119.718,119.737,119.713,119.735,223599996.0
2007-02-20 07:02:00,119.738,119.738,119.714,119.714,89400001.0
2007-02-20 07:03:00,119.708,119.71,119.697,119.702,299300007.0
2007-02-20 07:04:00,119.708,119.717,119.703,119.705,232500006.0
2007-02-20 07:05:00,119.687,119.717,119.687,119.715,335199999.0
2007-02-20 07:06:00,119.705,119.712,119.689,119.689,231599996.0
2007-02-20 07:07:00,119.702,119.716,119.702,119.715,191899996.0
2007-02-20 07:08:00,119.707,119.721,119.677,119.706,255399999.0
2007-02-20 07:09:00,119.714,119.716,119.704,119.716,164500000.0
2007-02-20 07:10:00,119.705,119.724,119.705,119.722,162400002.0
2007-02-20 07:11:00,119.73,119.73,119.698,119.702,230200000.0
2007-02-20 07:12:00,119.715,119.715,119.698,119.715,135900002.0
2007-02-20 07:13:00,119.714,119.719,119.692,119.719,344699997.0
2007-02-20 07:14:00,119.724,119.731,119.723,119.723,303299999.0
2007-02-20 07:15:00,119.718,119.733,119.702,119.733,186600005.0
2007-02-20 07:16:00,119.729,119.733,119.729,119.733,107099998.0
2007-02-20 07:17:00,119.735,119.735,119.708,119.711,215700001.0
2007-02-20 07:18:00,119.727,119.727,119.717,119.72,250699996.0
2007-02-20 07:19:00,119.722,119.729,119.722,119.725,163499998.0
2007-02-20 07:20:00,119.728,119.741,119.728,119.737,160800004.0
2007-02-20 07:21:00,119.736,119.736,119.73,119.732,336699998.0
2007-02-20 07:22:00,119.717,119.731,119.716,119.722,283700000.0
2007-02-20 07:23:00,119.716,119.733,119.714,119.731,230199998.0
2007-02-20 07:24:00,119.72,119.73,119.718,119.721,256200005.0
2007-02-20 07:25:00,119.71,119.717,119.687,119.702,291999998.0
2007-02-20 07:26:00,119.724,119.733,119.718,119.72,244800000.0
2007-02-20 07:27:00,119.703,119.722,119.696,119.707,278300001.0
2007-02-20 07:28:00,119.712,119.72,119.693,119.714,233200004.0
2007-02-20 07:29:00,119.732,119.732,119.718,119.728,217999999.0
2007-02-20 07:30:00,119.723,119.735,119.719,119.727,226499999.0
2007-02-20 07:31:00,119.737,119.743,119.729,119.743,269099998.0
2007-02-20 07:32:00,119.742,119.748,119.732,119.748,215299999.0
2007-02-20 07:33:00,119.754,119.777,119.751,119.777,240000000.0
2007-02-20 07:34:00,119.772,119.785,119.755,119.772,477300000.0
2007-02-20 07:35:00,119.76,119.76,119.751,119.757,126699999.0
2007-02-20 07:36:00,119.775,119.794,119.775,119.786,112800003.0
2007-02-20 07:37:00,119.788,119.788,119.774,119.778,254300001.0
2007-02-20 07:38:00,119.785,119.797,119.785,119.797,146600001.0
2007-02-20 07:39:00,119.786,119.798,119.785,119.785,193299999.0
2007-02-20 07:40:00,119.788,119.794,119.784,119.794,152399998.0
2007-02-20 07:41:00,119.78,119.786,119.771,119.786,268299997.0
2007-02-20 07:42:00,119.777,119.778,119.774,119.776,283000005.0
2007-02-20 07:43:00,119.78,119.79,119.769,119.79,132900000.0
2007-02-20 07:44:00,119.792,119.794,119.779,119.791,244200002.0
2007-02-20 07:45:00,119.79,119.809,119.786,119.809,155400002.0
2007-02-20 07:46:00,119.818,119.82,119.781,119.781,248600003.0
2007-02-20 07:47:00,119.768,119.788,119.766,119.781,231399998.0
2007-02-20 07:48:00,119.784,119.798,119.784,119.785,324200003.0
2007-02-20 07:49:00,119.789,119.789,119.784,119.787,162500003.0
2007-02-20 07:50:00,119.777,119.781,119.773,119.773,228000001.0
2007-02-20 07:51:00,119.778,119.778,119.762,119.762,155100001.0
2007-02-20 07:52:00,119.735,119.735,119.71,119.722,279900004.0
2007-02-20 07:53:00,119.73,119.74,119.73,119.731,152799999.0
2007-02-20 07:54:00,119.716,119.734,119.683,119.734,185000002.0
2007-02-20 07:55:00,119.743,119.743,119.731,119.738,264900003.0
2007-02-20 07:56:00,119.742,119.753,119.724,119.743,141499999.0
2007-02-20 07:57:00,119.738,119.751,119.71,119.751,373000011.0
2007-02-20 07:58:00,119.719,119.748,119.71,119.748,227800004.0
2007-02-20 07:59:00,119.743,119.743,119.723,119.741,94899999.0
2007-02-20 08:00:00,119.75,119.778,119.75,119.753,393099998.0
2007-02-20 08:01:00,119.755,119.764,119.736,119.747,261600001.0
2007-02-20 08:02:00,119.75,119.755,119.749,119.752,119899997.0
2007-02-20 08:03:00,119.747,119.76,119.745,119.757,351400008.0
2007-02-20 08:04:00,119.753,119.761,119.742,119.742,207499999.0
2007-02-20 08:05:00,119.743,119.743,119.726,119.728,205000000.0
2007-02-20 08:06:00,119.73,119.743,119.728,119.728,284000005.0
2007-02-20 08:07:00,119.718,119.753,119.717,119.753,230400000.0
2007-02-20 08:08:00,119.762,119.762,119.741,119.741,183999999.0
2007-02-20 08:09:00,119.741,119.741,119.714,119.738,306199994.0
2007-02-20 08:10:00,119.742,119.753,119.742,119.75,248500003.0
2007-02-20 08:11:00,119.749,119.749,119.729,119.738,138900001.0
2007-02-20 08:12:00,119.739,119.751,119.732,119.751,259499997.0
2007-02-20 08:13:00,119.745,119.77,119.745,119.77,148500003.0
2007-02-20 08:14:00,119.772,119.778,119.769,119.769,257999998.0
2007-02-20 08:15:00,119.773,119.778,119.769,119.769,142599998.0
2007-02-20 08:16:00,119.769,119.769,119.76,119.767,177800001.0
2007-02-20 08:17:00,119.765,119.775,119.765,119.775,187599999.0
2007-02-20 08:18:00,119.783,119.783,119.768,119.774,277399999.0
2007-02-20 08:19:00,119.765,119.781,119.765,119.775,157600003.0
2007-02-20 08:20:00,119.765,119.769,119.761,119.769,149100000.0
2007-02-20 08:21:00,119.758,119.768,119.727,119.768,330399998.0
2007-02-20 08:22:00,119.773,119.773,119.757,119.767,137700001.0
2007-02-20 08:23:00,119.775,119.775,119.77,119.77,41200001.0
2007-02-20 08:24:00,119.775,119.78,119.76,119.777,277600007.0
2007-02-20 08:25:00,119.782,119.782,119.766,119.77,220599996.0
2007-02-20 08:26:00,119.77,119.778,119.77,119.778,163200000.0
2007-02-20 08:27:00,119.778,119.781,119.763,119.781,144900002.0
2007-02-20 08:28:00,119.775,119.788,119.775,119.778,385700005.0
2007-02-20 08:29:00,119.782,119.786,119.78,119.786,187200002.0
2007-02-20 08:30:00,119.781,119.799,119.781,119.797,278500004.0
2007-02-20 08:31:00,119.795,119.801,119.756,119.756,353800006.0
2007-02-20 08:32:00,119.788,119.792,119.779,119.791,128300001.0
2007-02-20 08:33:00,119.797,119.797,119.765,119.783,138799997.0
2007-02-20 08:34:00,119.795,119.795,119.78,119.786,236799999.0
2007-02-20 08:35:00,119.79,119.797,119.785,119.797,111600001.0
2007-02-20 08:36:00,119.787,119.789,119.779,119.78,220600000.0
2007-02-20 08:37:00,119.778,119.789,119.757,119.787,164999998.0
2007-02-20 08:38:00,119.778,119.782,119.762,119.782,135400004.0
2007-02-20 08:39:00,119.787,119.795,119.785,119.795,149699999.0
2007-02-20 08:40:00,119.802,119.802,119.786,119.801,314499996.0
2007-02-20 08:41:00,119.811,119.811,119.798,119.805,408400003.0
2007-02-20 08:42:00,119.81,119.817,119.807,119.808,186299999.0
2007-02-20 08:43:00,119.806,119.816,119.794,119.816,351099999.0
2007-02-20 08:44:00,119.822,119.844,119.821,119.843,321100000.0
2007-02-20 08:45:00,119.838,119.849,119.828,119.849,280799999.0
2007-02-20 08:46:00,119.868,119.905,119.868,119.902,187499994.0
2007-02-20 08:47:00,119.898,119.922,119.896,119.917,351000004.0
2007-02-20 08:48:00,119.909,119.942,119.905,119.92,322800002.0
2007-02-20 08:49:00,119.913,119.913,119.899,119.905,375199995.0
2007-02-20 08:50:00,119.912,119.94,119.912,119.93,239200003.0
2007-02-20 08:51:00,119.918,119.918,119.884,119.89,74300000.0
2007-02-20 08:52:00,119.906,119.906,119.871,119.881,139299998.0
2007-02-20 08:53:00,119.869,119.875,119.853,119.853,221300002.0
2007-02-20 08:54:00,119.841,119.855,119.836,119.85,330699999.0
2007-02-20 08:55:00,119.854,119.885,119.854,119.878,100399999.0
2007-02-20 08:56:00,119.892,119.906,119.892,119.898,137799999.0
2007-02-20 08:57:00,119.895,119.895,119.887,119.89,227900003.0
2007-02-20 08:58:00,119.883,119.899,119.88,119.899,208400004.0
2007-02-20 08:59:00,119.908,119.916,119.908,119.909,272799999.0
2007-02-20 09:00:00,119.915,119.918,119.905,119.905,319399998.0
2007-02-20 09:01:00,119.91,119.921,119.897,119.908,223599999.0
2007-02-20 09:02:00,119.93,119.947,119.93,119.941,225700007.0
2007-02-20 09:03:00,119.94,119.94,119.928,119.933,142200002.0
2007-02-20 09:04:00,119.95,119.96,119.948,119.951,180599999.0
2007-02-20 09:05:00,119.962,119.971,119.956,119.969,169700002.0
2007-02-20 09:06:00,119.96,119.96,119.941,119.949,258699998.0
2007-02-20 09:07:00,119.947,119.948,119.935,119.935,229999999.0
2007-02-20 09:08:00,119.933,119.941,119.931,119.932,206399999.0
2007-02-20 09:09:00,119.919,119.919,119.899,119.913,225399998.0
2007-02-20 09:10:00,119.909,119.93,119.909,119.915,368999996.0
2007-02-20 09:11:00,119.926,119.926,119.91,119.917,368799997.0
2007-02-20 09:12:00,119.914,119.919,119.904,119.914,354300003.0
2007-02-20 09:13:00,119.91,119.91,119.879,119.885,303600002.0
2007-02-20 09:14:00,119.894,119.896,119.882,119.893,327899998.0
2007-02-20 09:15:00,119.892,119.9,119.883,119.895,190800003.0
2007-02-20 09:16:00,119.891,119.901,119.889,119.898,134099999.0
2007-02-20 09:17:00,119.876,119.905,119.873,119.905,238800001.0
2007-02-20 09:18:00,119.895,119.918,119.876,119.904,236600001.0
2007-02-20 09:19:00,119.893,119.893,119.857,119.861,149800001.0
2007-02-20 09:20:00,119.865,119.875,119.861,119.875,70400002.0
2007-02-20 09:21:00,119.88,119.888,119.868,119.874,330999997.0
2007-02-20 09:22:00,119.876,119.9,119.876,119.9,223200003.0
2007-02-20 09:23:00,119.91,119.915,119.896,119.898,313500000.0
2007-02-20 09:24:00,119.905,119.905,119.9,119.9,209200002.0
2007-02-20 09:25:00,119.9,119.9,119.865,119.865,335200006.0
2007-02-20 09:26:00,119.87,119.876,119.858,119.858,226200003.0
2007-02-20 09:27:00,119.853,119.862,119.83,119.862,228100000.0
2007-02-20 09:28:00,119.866,119.87,119.855,119.865,336600004.0
2007-02-20 09:29:00,119.877,119.878,119.857,119.868,399299999.0
2007-02-20 09:30:00,119.869,119.869,119.853,119.86,199000002.0
2007-02-20 09:31:00,119.858,119.858,119.837,119.837,178500002.0
2007-02-20 09:32:00,119.846,119.85,119.843,119.847,258700006.0
2007-02-20 09:33:00,119.839,119.848,119.83,119.83,221699997.0
2007-02-20 09:34:00,119.825,119.846,119.825,119.846,198200000.0
2007-02-20 09:35:00,119.845,119.849,119.834,119.847,231699997.0
2007-02-20 09:36:00,119.843,119.843,119.829,119.83,279000007.0
2007-02-20 09:37:00,119.837,119.842,119.834,119.84,278099994.0
2007-02-20 09:38:00,119.846,119.854,119.839,119.85,370999998.0
2007-02-20 09:39:00,119.841,119.861,119.832,119.861,200899995.0
2007-02-20 09:40:00,119.872,119.872,119.853,119.865,314000001.0
2007-02-20 09:41:00,119.864,119.872,119.859,119.859,271100003.0
2007-02-20 09:42:00,119.858,119.861,119.844,119.844,280399993.0
2007-02-20 09:43:00,119.847,119.847,119.827,119.827,176299999.0
2007-02-20 09:44:00,119.848,119.85,119.824,119.824,160799999.0
2007-02-20 09:45:00,119.837,119.849,119.837,119.849,172899996.0
2007-02-20 09:46:00,119.839,119.841,119.821,119.836,179800003.0
2007-02-20 09:47:00,119.844,119.851,119.84,119.851,222100003.0
2007-02-20 09:48:00,119.847,119.87,119.847,119.87,355200004.0
2007-02-20 09:49:00,119.857,119.878,119.857,119.875,353400001.0
2007-02-20 09:50:00,119.875,119.883,119.873,119.883,317700001.0
2007-02-20 09:51:00,119.882,119.884,119.873,119.884,309300000.0
2007-02-20 09:52:00,119.88,119.892,119.877,119.892,121500002.0
2007-02-20 09:53:00,119.892,119.901,119.886,119.897,327000002.0
2007-02-20 09:54:00,119.896,119.905,119.896,119.901,167400000.0
2007-02-20 09:55:00,119.908,119.924,119.908,119.92,407599992.0
2007-02-20 09:56:00,119.924,119.928,119.919,119.919,216399998.0
2007-02-20 09:57:00,119.905,119.905,119.897,119.905,196600000.0
2007-02-20 09:58:00,119.91,119.927,119.91,119.918,309200004.0
2007-02-20 09:59:00,119.927,119.947,119.927,119.944,171999995.0
2007-02-20 10:00:00,119.938,119.96,119.938,119.948,309200001.0
2007-02-20 10:01:00,119.934,119.956,119.934,119.949,242700000.0
2007-02-20 10:02:00,119.964,119.989,119.959,119.989,246100005.0
2007-02-20 10:03:00,119.988,119.998,119.972,119.992,191500001.0
2007-02-20 10:04:00,119.994,120.002,119.979,119.979,281200001.0
2007-02-20 10:05:00,119.975,119.975,119.946,119.948,366200002.0
2007-02-20 10:06:00,119.951,119.958,119.943,119.943,157999997.0
2007-02-20 10:07:00,119.925,119.946,119.925,119.945,187200006.0
2007-02-20 10:08:00,119.94,119.954,119.935,119.953,209200000.0
2007-02-20 10:09:00,119.97,119.989,119.97,119.987,226699998.0
2007-02-20 10:10:00,119.998,120.025,119.998,120.005,300999995.0
2007-02-20 10:11:00,120.0,120.018,120.0,120.01,211300004.0
2007-02-20 10:12:00,120.009,120.011,120.001,120.002,301099997.0
2007-02-20 10:13:00,119.993,119.993,119.986,119.992,171300006.0
2007-02-20 10:14:00,119.98,119.999,119.98,119.995,163399997.0
2007-02-20 10:15:00,119.994,120.034,119.994,120.032,417600007.0
2007-02-20 10:16:00,120.034,120.07,120.027,120.07,333200005.0
2007-02-20 10:17:00,120.063,120.063,120.046,120.054,135300000.0
2007-02-20 10:18:00,120.055,120.067,120.039,120.066,473700000.0
2007-02-20 10:19:00,120.06,120.063,120.037,120.037,325100001.0
2007-02-20 10:20:00,120.048,120.051,120.042,120.051,368599998.0
2007-02-20 10:21:00,120.041,120.055,120.038,120.055,259000005.0
2007-02-20 10:22:00,120.048,120.048,120.001,120.01,563900000.0
2007-02-20 10:23:00,119.996,119.996,119.947,119.948,121500002.0
2007-02-20 10:24:00,119.932,119.947,119.93,119.93,146899998.0
2007-02-20 10:25:00,119.928,119.942,119.924,119.942,262399998.0
2007-02-20 10:26:00,119.923,119.923,119.914,119.923,101100001.0
2007-02-20 10:27:00,119.935,119.951,119.926,119.951,394400000.0
2007-02-20 10:28:00,119.948,119.948,119.931,119.931,248900002.0
2007-02-20 10:29:00,119.925,119.938,119.925,119.938,217899998.0
2007-02-20 10:30:00,119.943,119.951,119.941,119.942,203200000.0
2007-02-20 10:31:00,119.963,119.992,119.963,119.983,245100001.0
2007-02-20 10:32:00,119.981,120.002,119.981,120.002,139300001.0
2007-02-20 10:33:00,120.001,120.042,119.995,120.039,242800000.0
2007-02-20 10:34:00,120.031,120.031,120.019,120.029,115600001.0
2007-02-20 10:35:00,120.027,120.028,120.01,120.01,102900001.0
2007-02-20 10:36:00,120.007,120.023,120.005,120.005,290899999.0
2007-02-20 10:37:00,119.993,120.004,119.984,119.996,164600002.0
2007-02-20 10:38:00,120.007,120.007,119.995,120.002,197099999.0
2007-02-20 10:39:00,120.01,120.017,119.996,119.996,156599996.0
2007-02-20 10:40:00,119.986,119.986,119.957,119.972,444899999.0
2007-02-20 10:41:00,119.985,119.985,119.959,119.963,446400000.0
2007-02-20 10:42:00,119.972,119.988,119.972,119.988,240500004.0
2007-02-20 10:43:00,119.99,119.99,119.978,119.979,170600004.0
2007-02-20 10:44:00,119.977,119.979,119.963,119.963,174899999.0
2007-02-20 10:45:00,119.963,119.967,119.961,119.966,117099997.0
2007-02-20 10:46:00,119.964,119.971,119.96,119.97,253499991.0
2007-02-20 10:47:00,119.984,119.99,119.965,119.965,269800000.0
2007-02-20 10:48:00,119.949,119.949,119.921,119.939,150599994.0
2007-02-20 10:49:00,119.947,119.953,119.941,119.953,262800002.0
2007-02-20 10:50:00,119.953,119.96,119.946,119.959,146299996.0
2007-02-20 10:51:00,119.954,119.969,119.954,119.962,377099994.0
2007-02-20 10:52:00,119.966,119.97,119.958,119.958,120099998.0
2007-02-20 10:53:00,119.945,119.947,119.933,119.947,244499999.0
2007-02-20 10:54:00,119.946,119.947,119.934,119.934,296600007.0
2007-02-20 10:55:00,119.934,119.942,119.933,119.935,370200004.0
2007-02-20 10:56:00,119.939,119.956,119.939,119.953,208299997.0
2007-02-20 10:57:00,119.952,119.973,119.952,119.968,109900000.0
2007-02-20 10:58:00,119.973,119.98,119.972,119.978,253500004.0
2007-02-20 10:59:00,119.983,119.986,119.976,119.984,243600002.0
2007-02-20 11:00:00,119.992,119.992,119.983,119.988,232600000.0
2007-02-20 11:01:00,119.99,119.99,119.974,119.974,234399995.0
2007-02-20 11:02:00,119.977,119.98,119.967,119.973,252700003.0
2007-02-20 11:03:00,119.975,119.981,119.954,119.967,149400000.0
2007-02-20 11:04:00,119.972,119.979,119.967,119.972,214900004.0
2007-02-20 11:05:00,119.971,119.987,119.971,119.985,438399989.0
2007-02-20 11:06:00,119.995,120.008,119.986,120.008,281999998.0
2007-02-20 11:07:00,119.996,120.01,119.996,120.002,176200000.0
2007-02-20 11:08:00,119.998,120.012,119.996,120.007,214800000.0
2007-02-20 11:09:00,119.99,119.99,119.955,119.982,272000002.0
2007-02-20 11:10:00,119.991,120.009,119.978,120.009,140800000.0
2007-02-20 11:11:00,119.997,120.001,119.994,119.997,159900001.0
2007-02-20 11:12:00,119.994,119.994,119.978,119.987,234100002.0
2007-02-20 11:13:00,119.961,119.994,119.945,119.994,253599993.0
2007-02-20 11:14:00,120.01,120.012,119.989,119.996,359300000.0
2007-02-20 11:15:00,119.975,119.992,119.975,119.99,255399996.0
2007-02-20 11:16:00,119.978,120.006,119.978,120.005,119600000.0
2007-02-20 11:17:00,120.001,120.002,119.985,120.002,234399996.0
2007-02-20 11:18:00,120.007,120.009,119.989,119.999,210500002.0
2007-02-20 11:19:00,119.991,120.009,119.985,120.001,193700005.0
2007-02-20 11:20:00,120.01,120.021,120.009,120.013,229100002.0
2007-02-20 11:21:00,120.018,120.046,120.018,120.043,198200002.0
2007-02-20 11:22:00,120.046,120.046,120.031,120.039,243500001.0
2007-02-20 11:23:00,120.05,120.055,120.037,120.037,133399998.0
2007-02-20 11:24:00,120.025,120.035,120.025,120.028,188500003.0
2007-02-20 11:25:00,120.002,120.032,120.001,120.028,347100000.0
2007-02-20 11:26:00,120.026,120.026,120.003,120.003,139800003.0
2007-02-20 11:27:00,120.013,120.013,119.997,120.003,150400003.0
2007-02-20 11:28:00,119.998,120.002,119.986,120.002,180700000.0
2007-02-20 11:29:00,119.993,119.993,119.98,119.98,244500001.0
2007-02-20 11:30:00,119.971,119.983,119.964,119.978,142700000.0
2007-02-20 11:31:00,119.987,119.993,119.987,119.993,144000001.0
2007-02-20 11:32:00,119.997,120.0,119.97,119.974,132100003.0
2007-02-20 11:33:00,119.991,119.991,119.973,119.988,95500000.0
2007-02-20 11:34:00,119.997,119.997,119.987,119.989,291399999.0
2007-02-20 11:35:00,119.98,119.98,119.963,119.971,188599998.0
2007-02-20 11:36:00,119.971,119.974,119.967,119.974,154599999.0
2007-02-20 11:37:00,119.968,119.978,119.962,119.976,217999998.0
2007-02-20 11:38:00,119.971,119.976,119.96,119.968,180899997.0
2007-02-20 11:39:00,119.973,119.973,119.963,119.967,295400007.0
2007-02-20 11:40:00,119.959,119.967,119.954,119.967,383700005.0
2007-02-20 11:41:00,119.967,119.986,119.967,119.979,195799996.0
2007-02-20 11:42:00,119.978,119.997,119.978,119.995,190700001.0
2007-02-20 11:43:00,119.994,119.994,119.96,119.96,150000001.0
2007-02-20 11:44:00,119.966,119.968,119.961,119.964,198299999.0
2007-02-20 11:45:00,119.973,119.973,119.962,119.97,348000003.0
2007-02-20 11:46:00,119.963,119.963,119.953,119.963,277099997.0
2007-02-20 11:47:00,119.962,119.963,119.958,119.963,91100002.0
2007-02-20 11:48:00,119.967,119.971,119.96,119.962,140900000.0
2007-02-20 11:49:00,119.958,119.958,119.94,119.945,248200000.0
2007-02-20 11:50:00,119.937,119.959,119.935,119.956,156800000.0
2007-02-20 11:51:00,119.947,119.952,119.944,119.948,327799997.0
2007-02-20 11:52:00,119.962,119.966,119.905,119.905,196999997.0
2007-02-20 11:53:00,119.939,119.939,119.906,119.93,247700001.0
2007-02-20 11:54:00,119.937,119.943,119.93,119.943,365499999.0
2007-02-20 11:55:00,119.934,119.934,119.891,119.932,345900008.0
2007-02-20 11:56:00,119.931,119.931,119.922,119.928,197099999.0
2007-02-20 11:57:00,119.923,119.93,119.923,119.928,193200000.0
2007-02-20 11:58:00,119.936,119.938,119.93,119.932,156200002.0
2007-02-20 11:59:00,119.926,119.935,119.924,119.93,218299996.0
2007-02-20 12:00:00,119.928,119.932,119.925,119.926,270200003.0
2007-02-20 12:01:00,119.933,119.94,119.925,119.929,300500002.0
2007-02-20 12:02:00,119.934,119.945,119.929,119.936,160400002.0
2007-02-20 12:03:00,119.94,119.941,119.931,119.935,294400002.0
2007-02-20 12:04:00,119.95,119.951,119.913,119.932,195599999.0
2007-02-20 12:05:00,119.944,119.956,119.944,119.956,216800004.0
2007-02-20 12:06:00,119.95,119.964,119.95,119.958,412600005.0
2007-02-20 12:07:00,119.966,119.973,119.96,119.973,260200002.0
2007-02-20 12:08:00,119.973,119.973,119.961,119.973,268300010.0
2007-02-20 12:09:00,119.967,119.975,119.963,119.963,246200000.0
2007-02-20 12:10:00,119.97,119.973,119.959,119.973,197599995.0
2007-02-20 12:11:00,119.968,119.975,119.952,119.952,235800002.0
2007-02-20 12:12:00,119.946,119.964,119.937,119.963,180299997.0
2007-02-20 12:13:00,119.97,119.97,119.958,119.958,255599997.0
2007-02-20 12:14:00,119.962,119.962,119.947,119.955,259000002.0
2007-02-20 12:15:00,119.96,119.966,119.951,119.965,164499998.0
2007-02-20 12:16:00,119.961,119.967,119.946,119.954,305599999.0
2007-02-20 12:17:00,119.962,119.97,119.962,119.97,242899995.0
2007-02-20 12:18:00,119.971,119.971,119.962,119.967,264399999.0
2007-02-20 12:19:00,119.973,119.979,119.959,119.973,218000001.0
2007-02-20 12:20:00,119.976,119.998,119.976,119.998,240599999.0
2007-02-20 12:21:00,120.007,120.012,120.005,120.007,304699999.0
2007-02-20 12:22:00,120.009,120.039,120.009,120.039,164799999.0
2007-02-20 12:23:00,120.049,120.066,120.04,120.063,345000002.0
2007-02-20 12:24:00,120.085,120.115,120.085,120.108,152600003.0
2007-02-20 12:25:00,120.096,120.101,120.077,120.085,266499992.0
2007-02-20 12:26:00,120.091,120.091,120.073,120.073,155099997.0
2007-02-20 12:27:00,120.063,120.08,120.05,120.06,339899995.0
2007-02-20 12:28:00,120.061,120.063,120.057,120.061,340399996.0
2007-02-20 12:29:00,120.063,120.071,120.06,120.06,245700002.0
2007-02-20 12:30:00,120.06,120.078,120.059,120.07,267199996.0
2007-02-20 12:31:00,120.064,120.071,120.054,120.071,198000000.0
2007-02-20 12:32:00,120.072,120.072,120.055,120.055,239199997.0
2007-02-20 12:33:00,120.053,120.053,120.036,120.042,111900003.0
2007-02-20 12:34:00,120.035,120.047,120.035,120.039,262800002.0
2007-02-20 12:35:00,120.041,120.041,120.027,120.035,203200005.0
2007-02-20 12:36:00,120.03,120.039,119.991,120.026,198999996.0
2007-02-20 12:37:00,120.038,120.047,120.025,120.025,263600003.0
2007-02-20 12:38:00,120.047,120.047,120.04,120.043,208300002.0
2007-02-20 12:39:00,120.052,120.052,120.045,120.048,228800002.0
2007-02-20 12:40:00,120.062,120.081,120.062,120.077,107499997.0
2007-02-20 12:41:00,120.08,120.088,120.08,120.083,284899997.0
2007-02-20 12:42:00,120.07,120.07,120.034,120.07,160100006.0
2007-02-20 12:43:00,120.073,120.082,120.066,120.082,123000001.0
2007-02-20 12:44:00,120.098,120.101,120.072,120.088,330300001.0
2007-02-20 12:45:00,120.116,120.15,120.116,120.15,229700005.0
2007-02-20 12:46:00,120.153,120.157,120.148,120.15,205599998.0
2007-02-20 12:47:00,120.153,120.153,120.137,120.141,343400007.0
2007-02-20 12:48:00,120.142,120.153,120.141,120.153,411299995.0
2007-02-20 12:49:00,120.152,120.171,120.15,120.169,303000002.0
2007-02-20 12:50:00,120.175,120.201,120.174,120.174,157200003.0
2007-02-20 12:51:00,120.175,120.179,120.128,120.128,280000002.0
2007-02-20 12:52:00,120.115,120.126,120.103,120.112,295000001.0
2007-02-20 12:53:00,120.113,120.12,120.084,120.084,208200002.0
2007-02-20 12:54:00,120.072,120.086,120.065,120.085,502199997.0
2007-02-20 12:55:00,120.088,120.107,120.088,120.106,164600001.0
2007-02-20 12:56:00,120.113,120.146,120.113,120.146,164000000.0
2007-02-20 12:57:00,120.149,120.152,120.141,120.143,232299999.0
2007-02-20 12:58:00,120.143,120.158,120.13,120.132,181299999.0
2007-02-20 12:59:00,120.135,120.149,120.133,120.147,519699993.0
2007-02-20 13:00:00,120.141,120.156,120.129,120.129,440100002.0
2007-02-20 13:01:00,120.141,120.149,120.135,120.135,255400002.0
2007-02-20 13:02:00,120.136,120.136,120.12,120.12,207600003.0
2007-02-20 13:03:00,120.12,120.129,120.12,120.129,264999996.0
2007-02-20 13:04:00,120.12,120.128,120.12,120.12,314500000.0
2007-02-20 13:05:00,120.122,120.137,120.122,120.13,493500002.0
2007-02-20 13:06:00,120.129,120.141,120.129,120.136,269399999.0
2007-02-20 13:07:00,120.13,120.13,120.117,120.123,89100000.0
2007-02-20 13:08:00,120.124,120.132,120.116,120.132,76399998.0
2007-02-20 13:09:00,120.125,120.125,120.103,120.107,68799999.0
2007-02-20 13:10:00,120.12,120.122,120.119,120.119,172000001.0
2007-02-20 13:11:00,120.111,120.133,120.111,120.133,189899998.0
2007-02-20 13:12:00,120.126,120.126,120.103,120.103,149200000.0
2007-02-20 13:13:00,120.098,120.099,120.089,120.097,142599997.0
2007-02-20 13:14:00,120.105,120.118,120.105,120.107,346699995.0
2007-02-20 13:15:00,120.104,120.12,120.104,120.117,398799997.0
2007-02-20 13:16:00,120.106,120.115,120.103,120.115,159300002.0
2007-02-20 13:17:00,120.124,120.14,120.124,120.137,35300000.0
2007-02-20 13:18:00,120.141,120.141,120.123,120.13,105299998.0
2007-02-20 13:19:00,120.132,120.139,120.129,120.129,212400006.0
2007-02-20 13:20:00,120.137,120.151,120.123,120.128,381100002.0
2007-02-20 13:21:00,120.162,120.166,120.157,120.166,265000000.0
2007-02-20 13:22:00,120.164,120.164,120.15,120.15,202100004.0
2007-02-20 13:23:00,120.143,120.157,120.141,120.146,259699999.0
2007-02-20 13:24:00,120.15,120.164,120.15,120.152,187300002.0
2007-02-20 13:25:00,120.156,120.156,120.143,120.152,233600004.0
2007-02-20 13:26:00,120.153,120.16,120.143,120.155,250300002.0
2007-02-20 13:27:00,120.143,120.143,120.125,120.125,111399999.0
2007-02-20 13:28:00,120.125,120.133,120.119,120.133,140900003.0
2007-02-20 13:29:00,120.139,120.139,120.119,120.133,380600003.0
2007-02-20 13:30:00,120.133,120.133,120.123,120.133,310200006.0
2007-02-20 13:31:00,120.133,120.133,120.123,120.128,252399994.0
2007-02-20 13:32:00,120.133,120.137,120.128,120.128,339099999.0
2007-02-20 13:33:00,120.135,120.141,120.122,120.141,286599999.0
2007-02-20 13:34:00,120.149,120.162,120.148,120.162,182100004.0
2007-02-20 13:35:00,120.17,120.183,120.168,120.18,154599997.0
2007-02-20 13:36:00,120.187,120.21,120.187,120.205,367000002.0
2007-02-20 13:37:00,120.208,120.215,120.203,120.207,108199999.0
2007-02-20 13:38:00,120.208,120.217,120.205,120.205,159399999.0
2007-02-20 13:39:00,120.25,120.276,120.25,120.273,183499995.0
2007-02-20 13:40:00,120.275,120.278,120.265,120.267,310700004.0
2007-02-20 13:41:00,120.264,120.276,120.259,120.262,374700001.0
2007-02-20 13:42:00,120.27,120.28,120.27,120.276,104199998.0
2007-02-20 13:43:00,120.268,120.295,120.267,120.295,186699998.0
2007-02-20 13:44:00,120.312,120.32,120.304,120.31,339000004.0
2007-02-20 13:45:00,120.307,120.326,120.301,120.32,387499999.0
2007-02-20 13:46:00,120.323,120.33,120.316,120.316,197800000.0
2007-02-20 13:47:00,120.325,120.328,120.313,120.327,302100002.0
2007-02-20 13:48:00,120.322,120.322,120.302,120.303,181799998.0
2007-02-20 13:49:00,120.292,120.295,120.275,120.28,203300004.0
2007-02-20 13:50:00,120.289,120.289,120.259,120.259,361000002.0
2007-02-20 13:51:00,120.259,120.273,120.259,120.271,160700000.0
2007-02-20 13:52:00,120.263,120.27,120.258,120.26,273800001.0
2007-02-20 13:53:00,120.265,120.272,120.261,120.261,216200001.0
2007-02-20 13:54:00,120.261,120.271,120.257,120.268,249300005.0
2007-02-20 13:55:00,120.258,120.258,120.185,120.185,352900002.0
2007-02-20 13:56:00,120.18,120.25,120.18,120.25,323999998.0
2007-02-20 13:57:00,120.248,120.248,120.231,120.242,133400000.0
2007-02-20 13:58:00,120.239,120.253,120.231,120.239,211799998.0
2007-02-20 13:59:00,120.26,120.26,120.236,120.25,221399996.0
2007-02-20 14:00:00,120.257,120.268,120.255,120.265,402699996.0
2007-02-20 14:01:00,120.255,120.255,120.225,120.227,316700002.0
2007-02-20 14:02:00,120.226,120.226,120.208,120.208,138499998.0
2007-02-20 14:03:00,120.209,120.221,120.209,120.213,143699999.0
2007-02-20 14:04:00,120.217,120.221,120.204,120.204,108199999.0
2007-02-20 14:05:00,120.202,120.208,120.196,120.201,218399997.0
2007-02-20 14:06:00,120.206,120.207,120.202,120.207,117300001.0
2007-02-20 14:07:00,120.195,120.213,120.18,120.213,262200001.0
2007-02-20 14:08:00,120.222,120.241,120.222,120.235,256000001.0
2007-02-20 14:09:00,120.236,120.246,120.229,120.232,291700002.0
2007-02-20 14:10:00,120.229,120.229,120.195,120.195,144400000.0
2007-02-20 14:11:00,120.183,120.202,120.174,120.202,220900004.0
2007-02-20 14:12:00,120.19,120.19,120.172,120.187,125699999.0
2007-02-20 14:13:00,120.178,120.195,120.178,120.19,189100003.0
2007-02-20 14:14:00,120.202,120.202,120.189,120.19,319200001.0
2007-02-20 14:15:00,120.192,120.192,120.181,120.184,509800003.0
2007-02-20 14:16:00,120.184,120.197,120.165,120.189,254700004.0
2007-02-20 14:17:00,120.188,120.194,120.185,120.194,351200001.0
2007-02-20 14:18:00,120.19,120.197,120.19,120.197,203500001.0
2007-02-20 14:19:00,120.203,120.203,120.197,120.197,127200001.0
2007-02-20 14:20:00,120.191,120.195,120.18,120.19,346500002.0
2007-02-20 14:21:00,120.189,120.193,120.183,120.193,270000002.0
2007-02-20 14:22:00,120.202,120.202,120.162,120.191,473300003.0
2007-02-20 14:23:00,120.192,120.208,120.19,120.203,188700003.0
2007-02-20 14:24:00,120.207,120.21,120.195,120.195,208699998.0
2007-02-20 14:25:00,120.189,120.199,120.187,120.19,92500001.0
2007-02-20 14:26:00,120.184,120.196,120.184,120.189,146500001.0
2007-02-20 14:27:00,120.188,120.201,120.186,120.2,243400000.0
2007-02-20 14:28:00,120.199,120.199,120.19,120.195,401499999.0
2007-02-20 14:29:00,120.188,120.189,120.174,120.189,177099999.0
2007-02-20 14:30:00,120.186,120.199,120.186,120.195,362200002.0
2007-02-20 14:31:00,120.188,120.199,120.17,120.199,180900004.0
2007-02-20 14:32:00,120.198,120.206,120.182,120.206,153399997.0
2007-02-20 14:33:00,120.205,120.219,120.205,120.214,320199998.0
2007-02-20 14:34:00,120.215,120.215,120.21,120.213,305899997.0
2007-02-20 14:35:00,120.21,120.211,120.205,120.207,258199999.0
2007-02-20 14:36:00,120.207,120.215,120.207,120.215,113400004.0
2007-02-20 14:37:00,120.185,120.204,120.185,120.198,308699998.0
2007-02-20 14:38:00,120.192,120.203,120.192,120.194,188200001.0
2007-02-20 14:39:00,120.192,120.204,120.191,120.191,245100002.0
2007-02-20 14:40:00,120.188,120.192,120.184,120.189,258300004.0
2007-02-20 14:41:00,120.189,120.191,120.187,120.187,254200002.0
2007-02-20 14:42:00,120.181,120.192,120.181,120.186,319500002.0
2007-02-20 14:43:00,120.18,120.182,120.164,120.177,364500004.0
2007-02-20 14:44:00,120.164,120.178,120.164,120.172,268399999.0
2007-02-20 14:45:00,120.167,120.172,120.158,120.158,269200009.0
2007-02-20 14:46:00,120.162,120.172,120.15,120.172,365199994.0
2007-02-20 14:47:00,120.164,120.17,120.158,120.17,231800002.0
2007-02-20 14:48:00,120.176,120.178,120.17,120.171,122399999.0
2007-02-20 14:49:00,120.168,120.168,120.155,120.164,67699998.0
2007-02-20 14:50:00,120.156,120.164,120.156,120.157,196999998.0
2007-02-20 14:51:00,120.163,120.169,120.135,120.144,265900005.0
2007-02-20 14:52:00,120.158,120.165,120.152,120.155,169999997.0
2007-02-20 14:53:00,120.127,120.138,120.097,120.123,293100001.0
2007-02-20 14:54:00,120.148,120.15,120.135,120.14,249200006.0
2007-02-20 14:55:00,120.147,120.158,120.143,120.15,103399998.0
2007-02-20 14:56:00,120.14,120.156,120.134,120.156,155600000.0
2007-02-20 14:57:00,120.155,120.158,120.114,120.146,402400005.0
2007-02-20 14:58:00,120.148,120.148,120.121,120.137,336999997.0
2007-02-20 14:59:00,120.142,120.155,120.137,120.155,151000004.0
2007-02-20 15:00:00,120.158,120.16,120.15,120.15,119400000.0
2007-02-20 15:01:00,120.145,120.145,120.12,120.143,185699998.0
2007-02-20 15:02:00,120.151,120.157,120.144,120.153,243700001.0
2007-02-20 15:03:00,120.17,120.179,120.17,120.176,191100002.0
2007-02-20 15:04:00,120.173,120.174,120.169,120.171,238700002.0
2007-02-20 15:05:00,120.177,120.182,120.15,120.15,205599998.0
2007-02-20 15:06:00,120.145,120.153,120.142,120.153,98800001.0
2007-02-20 15:07:00,120.137,120.157,120.137,120.155,189200000.0
2007-02-20 15:08:00,120.158,120.158,120.122,120.143,212699999.0
2007-02-20 15:09:00,120.148,120.164,120.139,120.157,227800001.0
2007-02-20 15:10:00,120.16,120.163,120.155,120.163,144399998.0
2007-02-20 15:11:00,120.162,120.162,120.143,120.143,257299996.0
2007-02-20 15:12:00,120.151,120.155,120.15,120.15,247999998.0
2007-02-20 15:13:00,120.153,120.16,120.148,120.158,248900002.0
2007-02-20 15:14:00,120.165,120.188,120.165,120.188,192500005.0
2007-02-20 15:15:00,120.184,120.188,120.18,120.18,299800005.0
2007-02-20 15:16:00,120.176,120.182,120.163,120.163,171299999.0
2007-02-20 15:17:00,120.157,120.188,120.157,120.188,104900004.0
2007-02-20 15:18:00,120.193,120.193,120.181,120.186,246599999.0
2007-02-20 15:19:00,120.181,120.181,120.158,120.158,248900000.0
2007-02-20 15:20:00,120.161,120.161,120.135,120.145,260200007.0
2007-02-20 15:21:00,120.14,120.14,120.111,120.111,377300004.0
2007-02-20 15:22:00,120.113,120.115,120.093,120.093,271100006.0
2007-02-20 15:23:00,120.093,120.11,120.093,120.098,237100002.0
2007-02-20 15:24:00,120.105,120.12,120.105,120.11,217200001.0
2007-02-20 15:25:00,120.108,120.137,120.105,120.137,171599998.0
2007-02-20 15:26:00,120.144,120.16,120.143,120.16,276700002.0
2007-02-20 15:27:00,120.161,120.161,120.125,120.134,210400000.0
2007-02-20 15:28:00,120.134,120.134,120.131,120.131,145999995.0
2007-02-20 15:29:00,120.123,120.136,120.12,120.136,291800002.0
2007-02-20 15:30:00,120.136,120.136,120.112,120.112,300599998.0
2007-02-20 15:31:00,120.12,120.126,120.12,120.124,204499997.0
2007-02-20 15:32:00,120.117,120.131,120.117,120.127,312300001.0
2007-02-20 15:33:00,120.122,120.123,120.113,120.123,173300001.0
2007-02-20 15:34:00,120.113,120.113,120.099,120.111,133200001.0
2007-02-20 15:35:00,120.121,120.121,120.111,120.116,247600003.0
2007-02-20 15:36:00,120.121,120.121,120.106,120.116,261200003.0
2007-02-20 15:37:00,120.119,120.127,120.118,120.127,244200003.0
2007-02-20 15:38:00,120.134,120.142,120.122,120.142,128099998.0
2007-02-20 15:39:00,120.14,120.154,120.115,120.141,214600004.0
2007-02-20 15:40:00,120.151,120.159,120.146,120.156,217500000.0
2007-02-20 15:41:00,120.149,120.157,120.138,120.138,213200001.0
2007-02-20 15:42:00,120.14,120.147,120.117,120.135,333100001.0
2007-02-20 15:43:00,120.141,120.143,120.134,120.143,234000006.0
2007-02-20 15:44:00,120.146,120.151,120.146,120.149,284400000.0
2007-02-20 15:45:00,120.138,120.15,120.117,120.12,267200004.0
2007-02-20 15:46:00,120.143,120.155,120.138,120.149,314799999.0
2007-02-20 15:47:00,120.155,120.163,120.145,120.145,152400002.0
2007-02-20 15:48:00,120.149,120.149,120.122,120.122,275699999.0
2007-02-20 15:49:00,120.12,120.128,120.12,120.125,239500001.0
2007-02-20 15:50:00,120.124,120.131,120.118,120.124,282000005.0
2007-02-20 15:51:00,120.123,120.132,120.114,120.122,228800000.0
2007-02-20 15:52:00,120.11,120.136,120.109,120.13,351000001.0
2007-02-20 15:53:00,120.125,120.134,120.108,120.134,301000001.0
2007-02-20 15:54:00,120.122,120.149,120.12,120.143,324999996.0
2007-02-20 15:55:00,120.149,120.168,120.149,120.161,122900002.0
2007-02-20 15:56:00,120.157,120.166,120.153,120.16,321499998.0
2007-02-20 15:57:00,120.147,120.157,120.147,120.155,170399999.0
2007-02-20 15:58:00,120.156,120.171,120.156,120.168,154399999.0
2007-02-20 15:59:00,120.17,120.17,120.156,120.165,236200004.0
2007-02-20 16:00:00,120.17,120.17,120.15,120.16,231400003.0
2007-02-20 16:01:00,120.16,120.175,120.153,120.175,333899998.0
2007-02-20 16:02:00,120.177,120.195,120.177,120.188,220199997.0
2007-02-20 16:03:00,120.187,120.202,120.187,120.202,268699999.0
2007-02-20 16:04:00,120.19,120.213,120.187,120.189,268100000.0
2007-02-20 16:05:00,120.183,120.21,120.183,120.193,260300001.0
2007-02-20 16:06:00,120.188,120.197,120.183,120.193,283899995.0
2007-02-20 16:07:00,120.188,120.192,120.182,120.182,143700003.0
2007-02-20 16:08:00,120.18,120.18,120.16,120.163,108200001.0
2007-02-20 16:09:00,120.171,120.171,120.161,120.161,288600001.0
2007-02-20 16:10:00,120.175,120.187,120.168,120.168,344699992.0
2007-02-20 16:11:00,120.182,120.192,120.175,120.185,427799995.0
2007-02-20 16:12:00,120.19,120.192,120.172,120.189,292299999.0
2007-02-20 16:13:00,120.202,120.218,120.202,120.214,209099999.0
2007-02-20 16:14:00,120.217,120.217,120.187,120.188,231200003.0
2007-02-20 16:15:00,120.185,120.197,120.185,120.197,285000002.0
2007-02-20 16:16:00,120.193,120.195,120.188,120.195,507200001.0
2007-02-20 16:17:00,120.195,120.202,120.191,120.196,181000001.0
2007-02-20 16:18:00,120.195,120.201,120.193,120.195,133099999.0
2007-02-20 16:19:00,120.188,120.205,120.186,120.202,290900005.0
2007-02-20 16:20:00,120.196,120.196,120.181,120.181,209499998.0
2007-02-20 16:21:00,120.178,120.182,120.171,120.175,191599993.0
2007-02-20 16:22:00,120.177,120.182,120.156,120.172,172900001.0
2007-02-20 16:23:00,120.167,120.179,120.156,120.178,333700002.0
2007-02-20 16:24:00,120.175,120.191,120.175,120.184,234200001.0
2007-02-20 16:25:00,120.182,120.191,120.174,120.191,161899998.0
2007-02-20 16:26:00,120.188,120.201,120.188,120.195,324800001.0
2007-02-20 16:27:00,120.188,120.188,120.184,120.184,18900000.0
2007-02-20 16:28:00,120.183,120.186,120.172,120.177,252600006.0
2007-02-20 16:29:00,120.187,120.187,120.176,120.184,214499996.0
2007-02-20 16:30:00,120.176,120.176,120.107,120.107,168599997.0
2007-02-20 16:31:00,120.18,120.189,120.18,120.187,211900005.0
2007-02-20 16:32:00,120.179,120.192,120.178,120.192,312199996.0
2007-02-20 16:33:00,120.188,120.192,120.188,120.192,214900001.0
2007-02-20 16:34:00,120.187,120.187,120.179,120.179,204400003.0
2007-02-20 16:35:00,120.187,120.204,120.187,120.191,346199997.0
2007-02-20 16:36:00,120.179,120.188,120.153,120.175,215199997.0
2007-02-20 16:37:00,120.2,120.206,120.2,120.202,333000004.0
2007-02-20 16:38:00,120.209,120.216,120.208,120.215,186300001.0
2007-02-20 16:39:00,120.213,120.219,120.195,120.216,234700005.0
2007-02-20 16:40:00,120.223,120.232,120.222,120.222,179000002.0
2007-02-20 16:41:00,120.228,120.228,120.218,120.224,332100010.0
2007-02-20 16:42:00,120.216,120.216,120.202,120.202,46299999.0
2007-02-20 16:43:00,120.203,120.21,120.179,120.179,157900001.0
2007-02-20 16:44:00,120.182,120.201,120.182,120.2,105800001.0
2007-02-20 16:45:00,120.202,120.219,120.2,120.204,318400000.0
2007-02-20 16:46:00,120.205,120.216,120.196,120.198,89400002.0
2007-02-20 16:47:00,120.195,120.202,120.184,120.202,354600006.0
2007-02-20 16:48:00,120.196,120.196,120.183,120.189,385300002.0
2007-02-20 16:49:00,120.192,120.209,120.192,120.206,238599999.0
2007-02-20 16:50:00,120.21,120.217,120.205,120.205,95400001.0
2007-02-20 16:51:00,120.21,120.213,120.202,120.207,310499995.0
2007-02-20 16:52:00,120.199,120.202,120.199,120.202,132099999.0
2007-02-20 16:53:00,120.204,120.207,120.204,120.205,107100000.0
2007-02-20 16:54:00,120.214,120.214,120.203,120.207,200599994.0
2007-02-20 16:55:00,120.203,120.22,120.203,120.216,151300000.0
2007-02-20 16:56:00,120.21,120.21,120.193,120.196,77200000.0
2007-02-20 16:57:00,120.205,120.214,120.203,120.211,84000000.0
2007-02-20 16:58:00,120.218,120.232,120.207,120.232,291600002.0
2007-02-20 16:59:00,120.239,120.291,120.239,120.291,242699998.0
2007-02-20 17:00:00,120.29,120.29,120.262,120.274,276699999.0
2007-02-20 17:01:00,120.27,120.27,120.247,120.247,276499998.0
2007-02-20 17:02:00,120.253,120.254,120.247,120.254,254099995.0
2007-02-20 17:03:00,120.245,120.247,120.235,120.244,146600002.0
2007-02-20 17:04:00,120.255,120.259,120.246,120.251,307500003.0
2007-02-20 17:05:00,120.246,120.246,120.232,120.232,149800001.0
2007-02-20 17:06:00,120.242,120.242,120.228,120.228,190900002.0
2007-02-20 17:07:00,120.215,120.215,120.194,120.209,191300004.0
2007-02-20 17:08:00,120.197,120.211,120.188,120.199,289699996.0
2007-02-20 17:09:00,120.197,120.207,120.196,120.196,339499996.0
2007-02-20 17:10:00,120.203,120.213,120.184,120.194,309199996.0
2007-02-20 17:11:00,120.186,120.186,120.18,120.182,182400002.0
2007-02-20 17:12:00,120.187,120.201,120.187,120.191,230300004.0
2007-02-20 17:13:00,120.192,120.192,120.175,120.185,239900000.0
2007-02-20 17:14:00,120.178,120.185,120.175,120.185,168700000.0
2007-02-20 17:15:00,120.171,120.183,120.17,120.183,106999998.0
2007-02-20 17:16:00,120.177,120.177,120.155,120.175,293499997.0
2007-02-20 17:17:00,120.178,120.189,120.178,120.185,195799998.0
2007-02-20 17:18:00,120.188,120.197,120.188,120.188,228500000.0
2007-02-20 17:19:00,120.189,120.21,120.189,120.195,351700002.0
2007-02-20 17:20:00,120.202,120.21,120.195,120.201,222600000.0
2007-02-20 17:21:00,120.2,120.2,120.182,120.182,159799998.0
2007-02-20 17:22:00,120.184,120.187,120.176,120.176,180400001.0
2007-02-20 17:23:00,120.169,120.187,120.169,120.18,165700001.0
2007-02-20 17:24:00,120.183,120.183,120.175,120.175,174399999.0
2007-02-20 17:25:00,120.175,120.179,120.163,120.178,465799993.0
2007-02-20 17:26:00,120.177,120.192,120.177,120.188,114899999.0
2007-02-20 17:27:00,120.181,120.181,120.154,120.154,186900005.0
2007-02-20 17:28:00,120.162,120.166,120.147,120.155,337500002.0
2007-02-20 17:29:00,120.15,120.16,120.148,120.155,148099998.0
2007-02-20 17:30:00,120.158,120.16,120.138,120.15,317999999.0
2007-02-20 17:31:00,120.16,120.16,120.148,120.15,398099996.0
2007-02-20 17:32:00,120.157,120.157,120.147,120.15,231000000.0
2007-02-20 17:33:00,120.132,120.151,120.132,120.151,258399999.0
2007-02-20 17:34:00,120.146,120.146,120.14,120.14,57500000.0
2007-02-20 17:35:00,120.142,120.149,120.132,120.135,264300000.0
2007-02-20 17:36:00,120.141,120.153,120.141,120.152,313100001.0
2007-02-20 17:37:00,120.153,120.163,120.149,120.161,244699991.0
2007-02-20 17:38:00,120.168,120.168,120.131,120.134,215400003.0
2007-02-20 17:39:00,120.161,120.171,120.153,120.171,215400000.0
2007-02-20 17:40:00,120.173,120.193,120.172,120.193,129499997.0
2007-02-20 17:41:00,120.185,120.185,120.163,120.178,415100002.0
2007-02-20 17:42:00,120.187,120.188,120.174,120.178,248700000.0
2007-02-20 17:43:00,120.165,120.177,120.158,120.158,282300002.0
2007-02-20 17:44:00,120.166,120.186,120.135,120.186,288100003.0
2007-02-20 17:45:00,120.174,120.174,120.162,120.173,174699994.0
2007-02-20 17:46:00,120.165,120.169,120.153,120.163,360500004.0
2007-02-20 17:47:00,120.152,120.156,120.137,120.156,203300004.0
2007-02-20 17:48:00,120.13,120.13,120.127,120.13,81600000.0
2007-02-20 17:49:00,120.151,120.159,120.148,120.149,243900002.0
2007-02-20 17:50:00,120.153,120.16,120.153,120.158,273499994.0
2007-02-20 17:51:00,120.156,120.157,120.14,120.14,314900001.0
2007-02-20 17:52:00,120.136,120.147,120.129,120.138,218199999.0
2007-02-20 17:53:00,120.148,120.148,120.113,120.115,223999996.0
2007-02-20 17:54:00,120.117,120.131,120.117,120.127,179200002.0
2007-02-20 17:55:00,120.117,120.125,120.111,120.123,324899999.0
2007-02-20 17:56:00,120.123,120.123,120.112,120.116,176599998.0
2007-02-20 17:57:00,120.112,120.119,120.103,120.119,255799998.0
2007-02-20 17:58:00,120.118,120.125,120.118,120.118,174300000.0
2007-02-20 17:59:00,120.116,120.116,120.096,120.104,245299999.0
2007-02-20 18:00:00,120.096,120.109,120.096,120.107,153899997.0
2007-02-20 18:01:00,120.102,120.11,120.098,120.103,2141800004.0
2007-02-20 18:02:00,120.04,120.06,120.04,120.04,1773500000.0
2007-02-20 18:04:00,120.03,120.04,120.03,120.04,1773500000.0
2007-02-20 18:05:00,120.03,120.06,120.03,120.06,1773500000.0
2007-02-20 18:06:00,120.07,120.09,120.07,120.09,1773500000.0
2007-02-20 18:07:00,120.1,120.11,120.09,120.1,1773500000.0
2007-02-20 18:08:00,120.11,120.11,120.1,120.1,1773500000.0
2007-02-20 18:10:00,120.09,120.09,120.09,120.09,1773500000.0
2007-02-20 18:11:00,120.094,120.094,120.082,120.093,1773500000.0
2007-02-20 18:12:00,120.09,120.102,120.083,120.087,2006800001.0
2007-02-20 18:14:00,120.1,120.1,120.09,120.09,2082799998.0
2007-02-20 18:16:00,120.1,120.1,120.08,120.09,2082799998.0
2007-02-20 18:17:00,119.999,120.012,119.995,119.995,2082799998.0
2007-02-20 18:18:00,120.004,120.016,119.998,120.002,2145400012.0
2007-02-20 18:19:00,120.08,120.08,120.07,120.07,1933099999.0
2007-02-20 18:21:00,120.06,120.06,120.05,120.05,1933099999.0
2007-02-20 18:23:00,120.04,120.05,120.04,120.05,1933099999.0
2007-02-20 18:25:00,120.06,120.06,120.06,120.06,1933099999.0
2007-02-20 18:27:00,120.058,120.061,119.995,120.061,1933099999.0
2007-02-20 18:28:00,120.06,120.06,120.05,120.06,1687799980.0
2007-02-20 18:29:00,120.07,120.08,120.06,120.08,1687799980.0
2007-02-20 18:30:00,120.067,120.074,120.057,120.059,1687799980.0
2007-02-20 18:31:00,120.09,120.09,120.07,120.07,1978500004.0
2007-02-20 18:32:00,120.06,120.08,120.06,120.08,1978500004.0
2007-02-20 18:33:00,120.07,120.08,120.07,120.08,1978500004.0
2007-02-20 18:34:00,120.09,120.09,120.08,120.09,1978500004.0
2007-02-20 18:36:00,120.13,120.14,120.126,120.139,1978500004.0
2007-02-20 18:37:00,120.138,120.155,120.136,120.147,1430500016.0
2007-02-20 18:38:00,120.14,120.14,120.123,120.123,1388399993.0
2007-02-20 18:39:00,120.123,120.131,120.123,120.127,617999998.0
2007-02-20 18:40:00,120.126,120.134,120.121,120.13,1701999993.0
2007-02-20 18:41:00,120.125,120.135,120.119,120.12,1569100007.0
2007-02-20 18:42:00,120.119,120.124,120.101,120.101,1454500001.0
2007-02-20 18:43:00,120.099,120.132,120.099,120.13,987299998.0
2007-02-20 18:44:00,120.131,120.131,120.121,120.123,646500002.0
2007-02-20 18:45:00,120.121,120.128,120.114,120.117,1438000009.0
2007-02-20 18:46:00,120.114,120.114,120.101,120.101,1689199992.0
2007-02-20 18:47:00,120.092,120.096,120.079,120.088,530300006.0
2007-02-20 18:48:00,120.078,120.078,120.038,120.042,957800007.0
2007-02-20 18:49:00,120.037,120.05,120.036,120.043,1207599993.0
2007-02-20 18:50:00,120.042,120.05,120.031,120.044,1785000002.0
2007-02-20 18:51:00,120.051,120.083,120.04,120.062,1456900001.0
2007-02-20 18:52:00,120.065,120.067,120.045,120.067,1686499995.0
2007-02-20 18:53:00,120.073,120.073,120.057,120.058,1586399999.0
2007-02-20 18:54:00,120.061,120.078,120.059,120.066,1934700003.0
2007-02-20 18:55:00,120.061,120.077,120.061,120.062,1718000006.0
2007-02-20 18:56:00,120.068,120.084,120.068,120.076,401500001.0
2007-02-20 18:57:00,120.075,120.082,120.066,120.082,983400006.0
2007-02-20 18:58:00,120.084,120.089,120.077,120.078,1131000003.0
2007-02-20 18:59:00,120.079,120.089,120.077,120.089,1908200002.0
2007-02-20 19:00:00,120.091,120.091,120.071,120.077,721000007.0
2007-02-20 19:01:00,120.068,120.086,120.068,120.068,776299999.0
2007-02-20 19:02:00,120.06,120.068,120.05,120.055,577599998.0
2007-02-20 19:03:00,120.05,120.05,120.037,120.037,1559100001.0
2007-02-20 19:04:00,120.037,120.054,120.035,120.054,603699999.0
2007-02-20 19:05:00,120.059,120.071,120.042,120.061,919800001.0
2007-02-20 19:06:00,120.07,120.1,120.07,120.1,1334700003.0
2007-02-20 19:07:00,120.05,120.06,120.05,120.06,1383700008.0
2007-02-20 19:08:00,120.11,120.119,120.108,120.111,1383700008.0
2007-02-20 19:09:00,120.108,120.121,120.107,120.107,619399990.0
2007-02-20 19:10:00,120.112,120.119,120.091,120.103,833700002.0
2007-02-20 19:11:00,120.11,120.11,120.1,120.102,433499998.0
2007-02-20 19:12:00,120.099,120.104,120.09,120.094,1104999994.0
2007-02-20 19:13:00,120.086,120.097,120.086,120.092,860099993.0
2007-02-20 19:14:00,120.095,120.112,120.094,120.094,848000007.0
2007-02-20 19:15:00,120.093,120.101,120.086,120.099,1959400009.0
2007-02-20 19:16:00,120.102,120.106,120.088,120.098,971100000.0
2007-02-20 19:17:00,120.089,120.101,120.076,120.091,1038500007.0
2007-02-20 19:18:00,120.096,120.096,120.09,120.09,670000002.0
2007-02-20 19:19:00,120.085,120.087,120.072,120.08,1552399998.0
2007-02-20 19:20:00,120.077,120.103,120.075,120.075,799899995.0
2007-02-20 19:21:00,120.067,120.071,120.047,120.058,1412499998.0
2007-02-20 19:22:00,120.058,120.059,120.044,120.059,838399991.0
2007-02-20 19:23:00,120.06,120.06,120.04,120.04,1383499991.0
2007-02-20 19:24:00,120.065,120.067,120.057,120.058,1383499991.0
2007-02-20 19:25:00,120.058,120.073,120.057,120.067,991999997.0
2007-02-20 19:27:00,120.07,120.07,120.051,120.064,1854900000.0
2007-02-20 19:28:00,120.055,120.067,120.023,120.063,1010199998.0
2007-02-20 19:29:00,120.077,120.093,120.077,120.093,807900003.0
2007-02-20 19:30:00,120.09,120.098,120.067,120.092,855400005.0
2007-02-20 19:31:00,120.091,120.1,120.078,120.078,1479500004.0
2007-02-20 19:32:00,120.08,120.095,120.078,120.085,1530099993.0
2007-02-20 19:33:00,120.086,120.095,120.078,120.095,839100002.0
2007-02-20 19:34:00,120.096,120.103,120.092,120.103,1339600007.0
2007-02-20 19:35:00,120.104,120.109,120.073,120.098,1579499994.0
2007-02-20 19:36:00,120.09,120.11,120.09,120.101,534200001.0
2007-02-20 19:37:00,120.092,120.108,120.083,120.108,169699998.0
2007-02-20 19:38:00,120.114,120.136,120.112,120.136,996499997.0
2007-02-20 19:39:00,120.14,120.151,120.134,120.137,1520599987.0
2007-02-20 19:40:00,120.131,120.137,120.125,120.125,1035499996.0
2007-02-20 19:41:00,120.122,120.13,120.113,120.12,1062499995.0
2007-02-20 19:42:00,120.111,120.112,120.073,120.112,808400004.0
2007-02-20 19:43:00,120.12,120.12,120.085,120.095,485499990.0
2007-02-20 19:44:00,120.097,120.112,120.097,120.112,863600004.0
2007-02-20 19:45:00,120.112,120.112,120.097,120.105,660099997.0
2007-02-20 19:46:00,120.09,120.111,120.09,120.092,1249599994.0
2007-02-20 19:47:00,120.09,120.101,120.086,120.087,408899996.0
2007-02-20 19:48:00,120.075,120.08,120.061,120.061,1728299989.0
2007-02-20 19:49:00,120.079,120.079,120.055,120.07,401700000.0
2007-02-20 19:50:00,120.07,120.08,120.034,120.08,697599999.0
2007-02-20 19:51:00,120.07,120.071,120.062,120.062,991799998.0
2007-02-20 19:52:00,120.061,120.068,120.059,120.063,742199996.0
2007-02-20 19:53:00,120.07,120.091,120.068,120.083,1288099991.0
2007-02-20 19:54:00,120.086,120.101,120.079,120.091,1845699993.0
2007-02-20 19:55:00,120.085,120.089,120.063,120.077,506099997.0
2007-02-20 19:56:00,120.091,120.092,120.077,120.092,710699998.0
2007-02-20 19:57:00,120.095,120.101,120.079,120.085,633700000.0
2007-02-20 19:58:00,120.093,120.099,120.071,120.074,1648099998.0
2007-02-20 19:59:00,120.091,120.091,120.054,120.054,888899999.0
2007-02-20 20:00:00,120.054,120.068,120.053,120.06,238699999.0
2007-02-20 20:01:00,120.055,120.073,120.055,120.073,493600006.0
2007-02-20 20:02:00,120.068,120.073,120.057,120.072,1407900010.0
2007-02-20 20:03:00,120.073,120.076,120.029,120.071,854400000.0
2007-02-20 20:04:00,120.075,120.082,120.074,120.08,450900002.0
2007-02-20 20:05:00,120.08,120.089,120.078,120.085,914499997.0
2007-02-20 20:06:00,120.081,120.089,120.078,120.082,1925199995.0
2007-02-20 20:07:00,120.074,120.086,120.048,120.077,810399993.0
2007-02-20 20:08:00,120.075,120.079,120.069,120.075,904599994.0
2007-02-20 20:09:00,120.07,120.084,120.056,120.076,933800009.0
2007-02-20 20:10:00,120.085,120.105,120.058,120.096,1055299997.0
2007-02-20 20:11:00,120.077,120.089,120.057,120.083,1972499994.0
2007-02-20 20:12:00,120.0,120.0,119.99,119.99,804799997.0
2007-02-20 20:13:00,120.069,120.079,120.058,120.072,804799997.0
2007-02-20 20:14:00,120.076,120.076,120.059,120.07,1175200004.0
2007-02-20 20:15:00,120.067,120.069,120.038,120.066,1698500025.0
2007-02-20 20:16:00,120.06,120.074,120.06,120.065,1058899998.0
2007-02-20 20:17:00,120.062,120.062,120.029,120.035,919400016.0
2007-02-20 20:18:00,120.06,120.065,120.06,120.065,250300000.0
2007-02-20 20:19:00,120.063,120.063,120.05,120.055,1125599988.0
2007-02-20 20:20:00,120.05,120.055,120.049,120.055,866600004.0
2007-02-20 20:21:00,120.057,120.064,120.055,120.06,1230099999.0
2007-02-20 20:22:00,120.063,120.078,120.062,120.074,1260999999.0
2007-02-20 20:23:00,120.065,120.065,120.022,120.056,839199997.0
2007-02-20 20:24:00,120.061,120.065,120.052,120.052,924100002.0
2007-02-20 20:25:00,120.057,120.088,120.048,120.06,774399992.0
2007-02-20 20:26:00,120.058,120.075,120.029,120.048,795399999.0
2007-02-20 20:27:00,120.049,120.079,120.038,120.073,1266399993.0
2007-02-20 20:28:00,120.04,120.04,120.03,120.03,674100009.0
2007-02-20 20:29:00,120.04,120.04,120.03,120.04,674100009.0
2007-02-20 20:30:00,120.03,120.04,120.02,120.02,674100009.0
2007-02-20 20:32:00,120.01,120.01,120.0,120.0,674100009.0
2007-02-20 20:33:00,120.073,120.075,120.059,120.073,674100009.0
2007-02-20 20:34:00,120.074,120.074,120.067,120.071,342900000.0
2007-02-20 20:35:00,120.073,120.082,120.072,120.075,579399998.0
2007-02-20 20:36:00,120.074,120.079,120.057,120.057,412500005.0
2007-02-20 20:37:00,120.075,120.075,120.069,120.071,341500005.0
2007-02-20 20:38:00,120.075,120.082,120.067,120.075,1030000001.0
2007-02-20 20:39:00,120.072,120.072,120.057,120.065,1053799999.0
2007-02-20 20:40:00,119.95,119.95,119.94,119.95,1019599999.0
2007-02-20 20:41:00,120.051,120.067,120.031,120.046,1019599999.0
2007-02-20 20:42:00,120.059,120.067,120.034,120.048,1053100005.0
2007-02-20 20:43:00,120.06,120.065,120.057,120.065,1388599999.0
2007-02-20 20:44:00,120.065,120.082,120.043,120.05,1769700003.0
2007-02-20 20:45:00,120.083,120.089,120.059,120.069,1334200013.0
2007-02-20 20:46:00,120.071,120.075,120.049,120.065,1519400000.0
2007-02-20 20:47:00,120.068,120.073,120.056,120.073,1693199998.0
2007-02-20 20:48:00,120.072,120.073,120.059,120.073,1227099998.0
2007-02-20 20:49:00,120.059,120.071,120.05,120.062,1260200004.0
2007-02-20 20:50:00,120.058,120.061,120.05,120.052,1597500005.0
2007-02-20 20:51:00,120.042,120.067,120.04,120.047,674699993.0
2007-02-20 20:52:00,120.058,120.061,120.053,120.053,130899999.0
2007-02-20 20:53:00,120.05,120.058,120.032,120.054,1180099989.0
2007-02-20 20:54:00,120.047,120.069,120.033,120.056,547000000.0
2007-02-20 20:55:00,120.057,120.064,120.052,120.052,1699200004.0
2007-02-20 20:56:00,120.053,120.061,120.033,120.045,781300000.0
2007-02-20 20:57:00,120.05,120.05,120.006,120.036,1485499997.0
2007-02-20 20:59:00,119.94,119.95,119.94,119.94,1340700001.0
2007-02-20 21:00:00,119.93,119.94,119.92,119.93,1340700001.0
2007-02-20 21:01:00,120.032,120.039,119.997,120.026,1340700001.0
2007-02-20 21:02:00,120.03,120.038,120.026,120.028,904299992.0
2007-02-20 21:03:00,120.024,120.024,119.985,120.019,775499999.0
2007-02-20 21:04:00,120.02,120.033,120.015,120.033,449200005.0
2007-02-20 21:05:00,120.035,120.035,120.03,120.033,656799997.0
2007-02-20 21:06:00,120.027,120.042,120.027,120.037,1015700007.0
2007-02-20 21:07:00,120.039,120.039,120.02,120.035,1372899996.0
2007-02-20 21:08:00,120.03,120.031,119.992,120.031,665499995.0
2007-02-20 21:09:00,120.029,120.034,120.026,120.034,212300002.0
2007-02-20 21:10:00,120.038,120.042,120.032,120.033,555499999.0
2007-02-20 21:11:00,120.029,120.029,120.022,120.027,248000008.0
2007-02-20 21:12:00,120.025,120.026,120.014,120.019,542700003.0
2007-02-20 21:13:00,120.006,120.028,120.006,120.028,654200007.0
2007-02-20 21:14:00,120.037,120.041,120.023,120.034,1461699991.0
2007-02-20 21:15:00,120.026,120.028,120.014,120.014,1438600004.0
2007-02-20 21:16:00,120.003,120.018,120.001,120.001,1032700007.0
2007-02-20 21:17:00,119.998,120.002,119.988,119.997,1615400000.0
2007-02-20 21:18:00,119.995,119.995,119.96,119.978,1359299993.0
2007-02-20 21:19:00,119.978,119.981,119.96,119.981,1362300003.0
2007-02-20 21:20:00,119.989,120.018,119.989,120.011,1430600018.0
2007-02-20 21:21:00,120.015,120.017,119.99,120.008,1198299992.0
2007-02-20 21:22:00,120.005,120.032,119.99,120.032,1911299992.0
2007-02-20 21:23:00,120.043,120.05,120.034,120.045,836800009.0
2007-02-20 21:24:00,120.036,120.042,120.03,120.031,1668800004.0
2007-02-20 21:25:00,120.035,120.036,119.999,120.032,1482100010.0
2007-02-20 21:26:00,120.03,120.037,120.017,120.037,1042700002.0
2007-02-20 21:27:00,120.04,120.053,120.04,120.053,756600004.0
2007-02-20 21:28:00,120.054,120.072,120.054,120.057,339900001.0
2007-02-20 21:29:00,120.052,120.052,120.039,120.042,906800007.0
2007-02-20 21:30:00,120.049,120.051,120.04,120.041,846799987.0
2007-02-20 21:31:00,120.033,120.033,120.018,120.025,154700000.0
2007-02-20 21:32:00,120.042,120.042,120.024,120.027,950300010.0
2007-02-20 21:33:00,120.015,120.025,119.986,120.015,445699997.0
2007-02-20 21:34:00,120.017,120.026,120.017,120.02,389000003.0
2007-02-20 21:35:00,120.023,120.023,120.002,120.002,363499999.0
2007-02-20 21:36:00,120.001,120.005,119.997,120.0,450499994.0
2007-02-20 21:37:00,119.999,120.006,119.986,120.006,525000006.0
2007-02-20 21:38:00,120.008,120.008,119.992,119.992,108300003.0
2007-02-20 21:39:00,119.994,120.009,119.979,119.979,526099996.0
2007-02-20 21:40:00,119.971,119.971,119.918,119.959,858499993.0
2007-02-20 21:41:00,119.968,119.968,119.95,119.958,666900014.0
2007-02-20 21:42:00,119.96,119.972,119.956,119.96,1218900000.0
2007-02-20 21:43:00,119.951,119.952,119.93,119.948,467700005.0
2007-02-20 21:44:00,119.956,119.96,119.922,119.96,1584399995.0
2007-02-20 21:45:00,119.962,119.962,119.947,119.952,554400007.0
2007-02-20 21:46:00,119.948,119.953,119.937,119.953,703799990.0
2007-02-20 21:47:00,119.945,119.947,119.919,119.947,682099998.0
2007-02-20 21:48:00,119.96,119.978,119.96,119.965,643200004.0
2007-02-20 21:49:00,119.956,119.964,119.95,119.964,496899993.0
2007-02-20 21:50:00,119.967,119.969,119.947,119.947,215500003.0
2007-02-20 21:51:00,119.922,119.947,119.911,119.945,493199998.0
2007-02-20 21:52:00,119.947,119.951,119.938,119.938,305699993.0
2007-02-20 21:53:00,119.936,119.961,119.93,119.961,363900000.0
2007-02-20 21:54:00,119.971,119.973,119.959,119.973,597699994.0
2007-02-20 21:55:00,119.988,119.995,119.981,119.981,199599998.0
2007-02-20 21:56:00,119.981,119.981,119.965,119.965,668600004.0
2007-02-20 21:57:00,119.968,119.969,119.966,119.968,280100003.0
2007-02-20 21:58:00,119.963,119.977,119.957,119.975,96700000.0
2007-02-20 21:59:00,119.973,119.976,119.946,119.947,608000008.0
2007-02-20 22:00:00,119.95,119.963,119.949,119.958,1101000004.0
2007-02-20 22:01:00,119.95,119.981,119.949,119.981,992899990.0
2007-02-20 22:02:00,119.964,119.972,119.959,119.961,841699997.0
2007-02-20 22:03:00,119.963,119.979,119.963,119.973,371500003.0
2007-02-20 22:04:00,119.968,119.97,119.957,119.965,682000000.0
2007-02-20 22:05:00,119.969,119.972,119.962,119.962,270399995.0
2007-02-20 22:06:00,119.961,119.963,119.954,119.954,111700000.0
2007-02-20 22:07:00,119.95,119.963,119.95,119.957,344799998.0
2007-02-20 22:08:00,119.971,119.975,119.963,119.973,341100005.0
2007-02-20 22:09:00,119.984,119.988,119.968,119.976,248999998.0
2007-02-20 22:10:00,119.984,119.991,119.984,119.987,169199999.0
2007-02-20 22:11:00,119.982,119.994,119.98,119.987,888999997.0
2007-02-20 22:12:00,119.989,119.993,119.987,119.989,209899998.0
2007-02-20 22:13:00,119.983,119.99,119.98,119.98,404199998.0
2007-02-20 22:14:00,119.985,119.985,119.956,119.965,383000000.0
2007-02-20 22:15:00,119.961,119.976,119.934,119.976,450300007.0
2007-02-20 22:16:00,119.946,119.967,119.923,119.967,682300001.0
2007-02-20 22:17:00,119.976,119.996,119.951,119.996,346300000.0
2007-02-20 22:18:00,119.99,119.995,119.983,119.99,516800005.0
2007-02-20 22:19:00,119.99,120.003,119.988,120.003,248999997.0
2007-02-20 22:20:00,119.995,119.995,119.97,119.973,246500000.0
2007-02-20 22:21:00,120.001,120.001,119.979,119.994,294599997.0
2007-02-20 22:22:00,119.996,120.003,119.996,120.003,334900000.0
2007-02-20 22:23:00,120.003,120.007,120.003,120.007,66800000.0
2007-02-20 22:24:00,120.012,120.016,120.003,120.005,385500001.0
2007-02-20 22:25:00,120.009,120.012,120.002,120.01,235499997.0
2007-02-20 22:26:00,120.005,120.01,119.999,120.005,272300000.0
2007-02-20 22:27:00,120.002,120.01,119.967,120.01,723000003.0
2007-02-20 22:28:00,120.011,120.011,119.996,120.005,332300004.0
2007-02-20 22:29:00,119.995,119.995,119.982,119.989,176200002.0
2007-02-20 22:30:00,119.996,119.996,119.981,119.981,249100002.0
2007-02-20 22:31:00,119.971,119.971,119.953,119.968,195299999.0
2007-02-20 22:32:00,119.973,119.977,119.967,119.971,498099999.0
2007-02-20 22:33:00,119.963,119.968,119.93,119.968,613799996.0
2007-02-20 22:34:00,119.972,119.983,119.967,119.967,937299993.0
2007-02-20 22:35:00,119.968,119.969,119.941,119.96,226699997.0
2007-02-20 22:36:00,119.961,119.967,119.945,119.967,678500009.0
2007-02-20 22:37:00,119.953,119.959,119.93,119.959,404399996.0
2007-02-20 22:38:00,119.978,119.978,119.968,119.968,275799994.0
2007-02-20 22:39:00,119.967,119.973,119.952,119.965,417300005.0
2007-02-20 22:40:00,119.968,119.982,119.968,119.974,402000001.0
2007-02-20 22:41:00,119.975,119.979,119.963,119.979,189500002.0
2007-02-20 22:42:00,119.98,119.985,119.98,119.98,176399995.0
2007-02-20 22:43:00,119.981,119.993,119.98,119.981,372799995.0
2007-02-20 22:44:00,119.988,120.0,119.988,119.989,210299997.0
2007-02-20 22:45:00,119.992,119.993,119.985,119.985,358700003.0
2007-02-20 22:46:00,119.988,119.996,119.983,119.983,372700003.0
2007-02-20 22:47:00,119.98,120.0,119.975,119.996,401600003.0
2007-02-20 22:48:00,119.998,120.002,119.985,119.985,186599999.0
2007-02-20 22:49:00,120.001,120.001,119.96,119.97,204200003.0
2007-02-20 22:50:00,119.995,120.0,119.99,119.99,353100003.0
2007-02-20 22:51:00,119.999,120.001,119.992,119.993,314500007.0
2007-02-20 22:52:00,119.985,119.993,119.962,119.989,206100002.0
2007-02-20 22:53:00,119.995,120.003,119.977,119.992,358999994.0
2007-02-20 22:54:00,119.998,120.01,119.997,120.003,130000002.0
2007-02-20 22:55:00,119.994,120.001,119.983,120.001,326100002.0
2007-02-20 22:56:00,119.997,120.008,119.995,119.995,344200002.0
2007-02-20 22:57:00,119.992,119.996,119.984,119.986,413699996.0
2007-02-20 22:58:00,119.976,119.988,119.958,119.988,115099999.0
2007-02-20 22:59:00,119.978,119.978,119.954,119.964,335699997.0
2007-02-20 23:00:00,119.958,119.986,119.958,119.971,404099992.0
2007-02-20 23:01:00,119.975,119.984,119.966,119.984,131199998.0
2007-02-20 23:02:00,119.989,119.989,119.962,119.962,202400001.0
2007-02-20 23:03:00,119.976,119.981,119.956,119.956,266899998.0
2007-02-20 23:04:00,119.955,119.955,119.935,119.935,139899999.0
2007-02-20 23:05:00,119.937,119.937,119.928,119.928,156300002.0
2007-02-20 23:06:00,119.948,119.95,119.935,119.935,267000002.0
2007-02-20 23:07:00,119.937,119.953,119.927,119.942,226399998.0
2007-02-20 23:08:00,119.958,119.959,119.946,119.954,513099997.0
2007-02-20 23:09:00,119.952,119.959,119.942,119.95,440499998.0
2007-02-20 23:10:00,119.943,119.955,119.934,119.934,261900001.0
2007-02-20 23:11:00,119.942,119.951,119.937,119.944,214700000.0
2007-02-20 23:12:00,119.942,119.96,119.928,119.96,282100006.0
2007-02-20 23:13:00,119.952,119.959,119.948,119.948,260899997.0
2007-02-20 23:14:00,119.926,119.954,119.926,119.954,338100002.0
2007-02-20 23:15:00,119.938,119.965,119.938,119.96,222700001.0
2007-02-20 23:16:00,119.959,119.967,119.945,119.945,232600002.0
2007-02-20 23:17:00,119.953,119.96,119.928,119.928,255800000.0
2007-02-20 23:18:00,119.945,119.963,119.939,119.952,249500001.0
2007-02-20 23:19:00,119.954,119.958,119.954,119.958,216500002.0
2007-02-20 23:20:00,119.952,119.952,119.937,119.943,166600003.0
2007-02-20 23:21:00,119.941,119.957,119.938,119.95,194500003.0
2007-02-20 23:22:00,119.938,119.953,119.936,119.943,291400001.0
2007-02-20 23:23:00,119.942,119.958,119.935,119.952,166799997.0
2007-02-20 23:24:00,119.958,119.96,119.928,119.939,371899997.0
2007-02-20 23:25:00,119.954,119.995,119.954,119.995,141800000.0
2007-02-20 23:26:00,119.948,119.955,119.947,119.955,198500000.0
2007-02-20 23:27:00,119.955,119.96,119.945,119.955,85800002.0
2007-02-20 23:28:00,119.952,119.959,119.936,119.949,305099999.0
2007-02-20 23:29:00,119.948,119.953,119.945,119.953,209099997.0
2007-02-20 23:30:00,119.95,119.959,119.941,119.955,102200001.0
2007-02-20 23:31:00,119.96,119.982,119.96,119.982,172600001.0
2007-02-20 23:32:00,119.965,119.968,119.947,119.947,247600000.0
2007-02-20 23:33:00,119.967,119.97,119.959,119.968,260400003.0
2007-02-20 23:34:00,119.974,119.974,119.96,119.974,251800005.0
2007-02-20 23:35:00,119.976,119.982,119.97,119.97,241599998.0
2007-02-20 23:36:00,119.964,119.974,119.96,119.972,298199997.0
2007-02-20 23:37:00,119.955,119.986,119.955,119.986,146900003.0
2007-02-20 23:38:00,119.984,119.99,119.977,119.987,283999996.0
2007-02-20 23:39:00,119.984,119.986,119.97,119.98,341599997.0
2007-02-20 23:40:00,119.98,119.987,119.97,119.97,365099999.0
2007-02-20 23:41:00,119.977,119.992,119.977,119.992,130300001.0
2007-02-20 23:42:00,119.99,119.995,119.978,119.985,363100006.0
2007-02-20 23:43:00,119.989,119.996,119.976,119.991,278700001.0
2007-02-20 23:44:00,119.986,119.99,119.982,119.988,304200003.0
2007-02-20 23:45:00,119.993,119.993,119.983,119.985,261000001.0
2007-02-20 23:46:00,120.0,120.0,119.981,119.995,314100001.0
2007-02-20 23:47:00,119.989,119.989,119.978,119.985,197900002.0
2007-02-20 23:48:00,120.005,120.005,119.995,120.005,221900002.0
2007-02-20 23:49:00,120.001,120.001,119.977,119.995,315900000.0
2007-02-20 23:50:00,119.975,120.006,119.975,120.005,227100000.0
2007-02-20 23:51:00,120.005,120.018,120.005,120.006,151399997.0
2007-02-20 23:52:00,120.019,120.021,120.007,120.007,199600004.0
2007-02-20 23:53:00,120.016,120.027,120.014,120.027,336800003.0
2007-02-20 23:54:00,120.032,120.032,119.987,119.987,142400001.0
2007-02-20 23:55:00,120.008,120.025,120.001,120.025,67899999.0
2007-02-20 23:56:00,120.032,120.036,120.013,120.036,262199997.0
2007-02-20 23:57:00,120.034,120.037,120.022,120.037,252699997.0
2007-02-20 23:58:00,120.038,120.038,120.016,120.016,319700003.0
2007-02-20 23:59:00,120.018,120.028,119.998,119.998,228200000.0
2007-02-21 00:00:00,119.998,120.005,119.989,120.002,340599998.0
2007-02-21 00:01:00,120.003,120.018,119.99,120.007,589100011.0
2007-02-21 00:02:00,119.993,120.0,119.984,120.0,302900001.0
2007-02-21 00:03:00,119.995,119.999,119.977,119.999,91600002.0
2007-02-21 00:04:00,120.005,120.023,119.987,120.023,302400004.0
2007-02-21 00:05:00,120.032,120.045,120.024,120.045,282400003.0
2007-02-21 00:06:00,120.05,120.05,120.042,120.042,180399997.0
2007-02-21 00:07:00,120.036,120.042,120.01,120.01,241500006.0
2007-02-21 00:08:00,120.035,120.051,120.03,120.034,399999993.0
2007-02-21 00:09:00,120.024,120.045,120.024,120.035,314100001.0
2007-02-21 00:10:00,120.035,120.041,120.022,120.041,196999998.0
2007-02-21 00:11:00,120.027,120.027,120.003,120.003,383700007.0
2007-02-21 00:12:00,120.026,120.026,120.018,120.02,200299999.0
2007-02-21 00:13:00,120.011,120.011,119.983,120.001,260899997.0
2007-02-21 00:14:00,120.001,120.001,119.982,119.982,253699997.0
2007-02-21 00:15:00,119.987,119.989,119.968,119.976,301900002.0
2007-02-21 00:16:00,119.979,119.991,119.951,119.951,222800005.0
2007-02-21 00:17:00,119.967,119.975,119.965,119.975,152500002.0
2007-02-21 00:18:00,119.976,119.981,119.949,119.949,253199997.0
2007-02-21 00:19:00,119.937,119.946,119.933,119.933,334000003.0
2007-02-21 00:20:00,119.946,119.966,119.946,119.964,153000005.0
2007-02-21 00:21:00,119.957,119.982,119.957,119.976,314799996.0
2007-02-21 00:22:00,119.968,119.975,119.963,119.972,198200002.0
2007-02-21 00:23:00,119.942,119.966,119.94,119.954,243200000.0
2007-02-21 00:24:00,119.955,119.967,119.951,119.96,165299997.0
2007-02-21 00:25:00,119.962,119.969,119.956,119.962,322100004.0
2007-02-21 00:26:00,119.991,119.991,119.968,119.982,255600003.0
2007-02-21 00:27:00,119.968,119.983,119.956,119.979,268700001.0
2007-02-21 00:28:00,119.976,119.988,119.976,119.987,303699999.0
2007-02-21 00:29:00,119.988,119.988,119.972,119.981,195199995.0
2007-02-21 00:30:00,119.99,119.995,119.962,119.987,142200003.0
2007-02-21 00:31:00,119.997,119.997,119.978,119.99,286500007.0
2007-02-21 00:32:00,119.985,119.985,119.955,119.955,171800002.0
2007-02-21 00:33:00,119.972,119.994,119.972,119.988,317200006.0
2007-02-21 00:34:00,119.998,119.998,119.964,119.983,342699999.0
2007-02-21 00:35:00,119.997,120.012,119.997,120.006,527099998.0
2007-02-21 00:36:00,119.979,120.008,119.979,120.006,284699999.0
2007-02-21 00:37:00,120.004,120.008,119.981,119.99,248999994.0
2007-02-21 00:38:00,119.987,119.987,119.972,119.972,192999999.0
2007-02-21 00:39:00,119.984,119.998,119.974,119.998,297700000.0
2007-02-21 00:40:00,120.01,120.01,119.989,120.001,297499999.0
2007-02-21 00:41:00,120.0,120.013,120.0,120.005,159200001.0
2007-02-21 00:42:00,120.005,120.012,119.99,120.01,230299998.0
2007-02-21 00:43:00,120.005,120.008,119.993,120.008,230900002.0
2007-02-21 00:44:00,120.003,120.003,119.979,119.986,219900002.0
2007-02-21 00:45:00,119.99,119.993,119.978,119.993,184200000.0
2007-02-21 00:46:00,120.007,120.007,119.965,119.966,242000003.0
2007-02-21 00:47:00,119.997,120.003,119.997,120.003,213599998.0
2007-02-21 00:48:00,119.983,120.006,119.976,120.001,212600006.0
2007-02-21 00:49:00,120.0,120.009,119.977,119.984,277799994.0
2007-02-21 00:50:00,119.979,120.01,119.976,119.998,167100000.0
2007-02-21 00:51:00,120.01,120.014,119.994,119.999,313300001.0
2007-02-21 00:52:00,120.015,120.047,120.015,120.022,279499999.0
2007-02-21 00:53:00,120.043,120.043,120.011,120.031,237999993.0
2007-02-21 00:54:00,120.033,120.033,120.018,120.018,128100002.0
2007-02-21 00:55:00,120.023,120.029,120.005,120.009,295200000.0
2007-02-21 00:56:00,120.005,120.02,120.001,120.02,284600003.0
2007-02-21 00:57:00,120.03,120.039,120.008,120.016,291600000.0
2007-02-21 00:58:00,120.023,120.053,120.017,120.045,265999998.0
2007-02-21 00:59:00,120.045,120.051,120.032,120.044,192400003.0
2007-02-21 01:00:00,120.027,120.027,119.995,120.002,408599993.0
2007-02-21 01:01:00,120.009,120.011,119.987,119.987,420699995.0
2007-02-21 01:02:00,119.989,120.021,119.989,119.989,148600000.0
2007-02-21 01:03:00,120.023,120.023,119.996,120.018,234000000.0
2007-02-21 01:04:00,120.027,120.027,119.999,120.022,236799999.0
2007-02-21 01:05:00,120.021,120.021,120.019,120.019,95299999.0
2007-02-21 01:06:00,120.024,120.024,120.012,120.017,207599998.0
2007-02-21 01:07:00,120.007,120.019,119.993,120.019,247099995.0
2007-02-21 01:08:00,119.998,120.013,119.995,120.013,94499998.0
2007-02-21 01:09:00,120.015,120.041,119.994,120.041,288000001.0
2007-02-21 01:10:00,120.051,120.051,120.025,120.025,362400002.0
2007-02-21 01:11:00,120.028,120.033,120.022,120.033,251300000.0
2007-02-21 01:12:00,120.022,120.027,120.004,120.004,142299997.0
2007-02-21 01:13:00,120.019,120.027,120.017,120.021,266499996.0
2007-02-21 01:14:00,120.019,120.019,119.985,119.988,223599998.0
2007-02-21 01:15:00,120.027,120.037,120.027,120.031,131000000.0
2007-02-21 01:16:00,120.038,120.038,120.005,120.019,292900001.0
2007-02-21 01:17:00,120.024,120.028,120.007,120.007,237999999.0
2007-02-21 01:18:00,120.037,120.041,120.019,120.02,101700001.0
2007-02-21 01:19:00,120.029,120.041,119.991,120.001,113599999.0
2007-02-21 01:20:00,119.998,120.026,119.988,120.002,333299995.0
2007-02-21 01:21:00,120.016,120.027,120.007,120.021,150800004.0
2007-02-21 01:22:00,120.027,120.027,120.015,120.026,470200003.0
2007-02-21 01:23:00,120.04,120.04,120.002,120.037,390699996.0
2007-02-21 01:24:00,120.035,120.053,120.025,120.046,214700006.0
2007-02-21 01:25:00,120.045,120.078,120.038,120.078,296200000.0
2007-02-21 01:26:00,120.08,120.08,120.062,120.064,151399996.0
2007-02-21 01:27:00,120.063,120.063,120.037,120.057,126499999.0
2007-02-21 01:28:00,120.046,120.058,120.044,120.058,218900002.0
2007-02-21 01:29:00,120.023,120.066,120.023,120.066,181300000.0
2007-02-21 01:30:00,120.058,120.068,120.055,120.055,95700001.0
2007-02-21 01:31:00,120.071,120.083,120.071,120.083,237999996.0
2007-02-21 01:32:00,120.06,120.088,120.052,120.088,217700001.0
2007-02-21 01:33:00,120.077,120.086,120.067,120.083,303900004.0
2007-02-21 01:34:00,120.082,120.089,120.069,120.072,178599999.0
2007-02-21 01:35:00,120.077,120.09,120.077,120.086,269600004.0
2007-02-21 01:36:00,120.09,120.09,120.081,120.087,188900002.0
2007-02-21 01:37:00,120.092,120.105,120.075,120.075,317700002.0
2007-02-21 01:38:00,120.11,120.116,120.1,120.113,168799998.0
2007-02-21 01:39:00,120.114,120.13,120.114,120.121,285000006.0
2007-02-21 01:40:00,120.124,120.124,120.11,120.11,63900000.0
2007-02-21 01:41:00,120.12,120.121,120.11,120.121,72800001.0
2007-02-21 01:42:00,120.126,120.129,120.1,120.115,162200001.0
2007-02-21 01:43:00,120.115,120.12,120.102,120.12,369999994.0
2007-02-21 01:44:00,120.097,120.127,120.097,120.124,217300001.0
2007-02-21 01:45:00,120.12,120.12,120.1,120.108,357800006.0
2007-02-21 01:46:00,120.092,120.092,120.073,120.087,140000001.0
2007-02-21 01:47:00,120.088,120.088,120.074,120.074,173899995.0
2007-02-21 01:48:00,120.078,120.082,120.069,120.076,301299997.0
2007-02-21 01:49:00,120.073,120.073,120.039,120.054,227599999.0
2007-02-21 01:50:00,120.065,120.065,120.048,120.048,134299998.0
2007-02-21 01:51:00,120.053,120.058,120.036,120.037,166099999.0
2007-02-21 01:52:00,120.023,120.052,120.007,120.04,135600000.0
2007-02-21 01:53:00,120.036,120.038,120.017,120.017,288999994.0
2007-02-21 01:54:00,120.038,120.039,120.03,120.037,297200003.0
2007-02-21 01:55:00,120.032,120.032,120.002,120.03,331000001.0
2007-02-21 01:56:00,120.032,120.042,120.031,120.032,59799998.0
2007-02-21 01:57:00,120.037,120.048,120.005,120.022,292100002.0
2007-02-21 01:58:00,120.038,120.038,120.015,120.032,285799993.0
2007-02-21 01:59:00,120.038,120.038,120.006,120.013,415999998.0
2007-02-21 02:00:00,120.008,120.02,120.008,120.015,157900001.0
2007-02-21 02:01:00,120.009,120.021,120.004,120.021,205099997.0
2007-02-21 02:02:00,120.01,120.023,119.998,120.012,439700002.0
2007-02-21 02:03:00,120.005,120.005,119.973,119.973,253500002.0
2007-02-21 02:04:00,119.989,120.007,119.982,119.999,235800000.0
2007-02-21 02:05:00,120.008,120.021,120.008,120.011,268299999.0
2007-02-21 02:06:00,120.008,120.012,119.993,119.993,281000002.0
2007-02-21 02:07:00,119.981,120.0,119.981,120.0,177000003.0
2007-02-21 02:08:00,120.005,120.024,120.005,120.012,171699999.0
2007-02-21 02:09:00,120.013,120.013,120.0,120.006,163399997.0
2007-02-21 02:10:00,120.0,120.025,119.999,120.025,169699999.0
2007-02-21 02:11:00,120.022,120.053,120.017,120.053,234999997.0
2007-02-21 02:12:00,120.06,120.06,120.03,120.058,142700002.0
2007-02-21 02:13:00,120.058,120.065,120.054,120.065,202099997.0
2007-02-21 02:14:00,120.063,120.063,120.051,120.058,228699992.0
2007-02-21 02:15:00,120.059,120.077,120.059,120.077,144899999.0
2007-02-21 02:16:00,120.078,120.085,120.07,120.085,171999997.0
2007-02-21 02:17:00,120.067,120.067,120.023,120.053,137500000.0
2007-02-21 02:18:00,120.059,120.068,120.057,120.066,238400004.0
2007-02-21 02:19:00,120.061,120.063,120.052,120.059,208999999.0
2007-02-21 02:20:00,120.063,120.064,120.039,120.04,258799996.0
2007-02-21 02:21:00,120.055,120.06,120.05,120.05,229100001.0
2007-02-21 02:22:00,120.035,120.042,120.026,120.04,134200003.0
2007-02-21 02:23:00,120.035,120.043,120.016,120.043,241800004.0
2007-02-21 02:24:00,120.047,120.047,120.02,120.02,299099998.0
2007-02-21 02:25:00,120.055,120.055,120.05,120.055,161900002.0
2007-02-21 02:26:00,120.06,120.06,120.03,120.054,337999995.0
2007-02-21 02:27:00,120.055,120.073,120.048,120.069,256100005.0
2007-02-21 02:28:00,120.07,120.085,120.07,120.075,117500001.0
2007-02-21 02:29:00,120.087,120.087,120.077,120.077,199000003.0
2007-02-21 02:30:00,120.084,120.091,120.069,120.088,198200002.0
2007-02-21 02:31:00,120.088,120.09,120.078,120.084,276799996.0
2007-02-21 02:32:00,120.088,120.088,120.039,120.076,352400005.0
2007-02-21 02:33:00,120.078,120.078,120.066,120.068,80300000.0
2007-02-21 02:34:00,120.071,120.081,120.051,120.081,250700003.0
2007-02-21 02:35:00,120.066,120.086,120.057,120.085,497000005.0
2007-02-21 02:36:00,120.091,120.116,120.091,120.115,179199998.0
2007-02-21 02:37:00,120.114,120.131,120.114,120.118,256999992.0
2007-02-21 02:38:00,120.105,120.146,120.087,120.146,286799997.0
2007-02-21 02:39:00,120.147,120.147,120.141,120.145,170599998.0
2007-02-21 02:40:00,120.149,120.165,120.131,120.165,345399999.0
2007-02-21 02:41:00,120.167,120.172,120.158,120.16,258199996.0
2007-02-21 02:42:00,120.152,120.162,120.117,120.117,151400002.0
2007-02-21 02:43:00,120.14,120.174,120.14,120.168,198699999.0
2007-02-21 02:44:00,120.162,120.162,120.145,120.15,260599998.0
2007-02-21 02:45:00,120.149,120.203,120.149,120.203,290200006.0
2007-02-21 02:46:00,120.218,120.226,120.189,120.189,133700004.0
2007-02-21 02:47:00,120.175,120.198,120.175,120.193,341700006.0
2007-02-21 02:48:00,120.2,120.206,120.188,120.19,256900004.0
2007-02-21 02:49:00,120.191,120.191,120.176,120.189,175299999.0
2007-02-21 02:50:00,120.173,120.194,120.153,120.194,296300001.0
2007-02-21 02:51:00,120.178,120.178,120.164,120.176,215699996.0
2007-02-21 02:52:00,120.189,120.198,120.186,120.188,355500001.0
2007-02-21 02:53:00,120.188,120.21,120.187,120.21,163100002.0
2007-02-21 02:54:00,120.218,120.248,120.218,120.237,165800003.0
2007-02-21 02:55:00,120.268,120.275,120.255,120.255,331000002.0
2007-02-21 02:56:00,120.246,120.252,120.243,120.246,286599998.0
2007-02-21 02:57:00,120.247,120.251,120.233,120.233,170200001.0
2007-02-21 02:58:00,120.231,120.242,120.21,120.232,295900000.0
2007-02-21 02:59:00,120.219,120.247,120.219,120.247,285900005.0
2007-02-21 03:00:00,120.241,120.284,120.241,120.284,272899995.0
2007-02-21 03:01:00,120.295,120.327,120.283,120.327,134899997.0
2007-02-21 03:02:00,120.33,120.338,120.326,120.334,317499992.0
2007-02-21 03:03:00,120.324,120.324,120.302,120.304,80899998.0
2007-02-21 03:04:00,120.289,120.304,120.289,120.298,243900001.0
2007-02-21 03:05:00,120.288,120.288,120.252,120.252,118000002.0
2007-02-21 03:06:00,120.248,120.259,120.23,120.259,210099999.0
2007-02-21 03:07:00,120.267,120.285,120.267,120.27,380700007.0
2007-02-21 03:08:00,120.257,120.26,120.229,120.26,331600003.0
2007-02-21 03:09:00,120.243,120.248,120.217,120.248,184199998.0
2007-02-21 03:10:00,120.243,120.259,120.239,120.252,434099995.0
2007-02-21 03:11:00,120.256,120.27,120.255,120.264,201500000.0
2007-02-21 03:12:00,120.255,120.268,120.236,120.267,251999998.0
2007-02-21 03:13:00,120.253,120.269,120.227,120.269,317399993.0
2007-02-21 03:14:00,120.275,120.289,120.275,120.277,103799998.0
2007-02-21 03:15:00,120.28,120.288,120.27,120.285,284900001.0
2007-02-21 03:16:00,120.28,120.291,120.28,120.287,121700004.0
2007-02-21 03:17:00,120.276,120.278,120.263,120.276,305700005.0
2007-02-21 03:18:00,120.277,120.277,120.242,120.255,241699998.0
2007-02-21 03:19:00,120.251,120.251,120.237,120.239,75399999.0
2007-02-21 03:20:00,120.251,120.251,120.215,120.238,373900006.0
2007-02-21 03:21:00,120.237,120.237,120.203,120.209,454000005.0
2007-02-21 03:22:00,120.203,120.223,120.179,120.223,96300002.0
2007-02-21 03:23:00,120.222,120.229,120.216,120.223,239000003.0
2007-02-21 03:24:00,120.225,120.238,120.2,120.238,306000002.0
2007-02-21 03:25:00,120.237,120.246,120.226,120.226,222600002.0
2007-02-21 03:26:00,120.241,120.241,120.23,120.238,215400002.0
2007-02-21 03:27:00,120.232,120.239,120.226,120.237,243600001.0
2007-02-21 03:28:00,120.237,120.24,120.224,120.235,218900000.0
2007-02-21 03:29:00,120.238,120.238,120.2,120.205,261100004.0
2007-02-21 03:30:00,120.225,120.234,120.225,120.234,161300001.0
2007-02-21 03:31:00,120.23,120.232,120.22,120.224,97999999.0
2007-02-21 03:32:00,120.223,120.245,120.215,120.215,280499994.0
2007-02-21 03:33:00,120.249,120.256,120.24,120.247,187100002.0
2007-02-21 03:34:00,120.254,120.256,120.217,120.245,271000000.0
2007-02-21 03:35:00,120.245,120.255,120.245,120.255,259200000.0
2007-02-21 03:36:00,120.245,120.245,120.232,120.242,197100004.0
2007-02-21 03:37:00,120.236,120.236,120.199,120.199,148100001.0
2007-02-21 03:38:00,120.188,120.199,120.171,120.191,193700000.0
2007-02-21 03:39:00,120.194,120.195,120.176,120.189,166499997.0
2007-02-21 03:40:00,120.196,120.203,120.179,120.179,116200002.0
2007-02-21 03:41:00,120.162,120.162,120.143,120.149,191899998.0
2007-02-21 03:42:00,120.145,120.157,120.135,120.157,230299999.0
2007-02-21 03:43:00,120.153,120.179,120.153,120.162,196699998.0
2007-02-21 03:44:00,120.177,120.177,120.144,120.155,198599999.0
2007-02-21 03:45:00,120.18,120.18,120.163,120.174,243799995.0
2007-02-21 03:46:00,120.157,120.17,120.155,120.163,252900001.0
2007-02-21 03:47:00,120.165,120.176,120.147,120.165,282599997.0
2007-02-21 03:48:00,120.176,120.198,120.176,120.198,167000000.0
2007-02-21 03:49:00,120.201,120.202,120.193,120.199,212700001.0
2007-02-21 03:50:00,120.203,120.203,120.194,120.201,176000000.0
2007-02-21 03:51:00,120.198,120.205,120.191,120.205,256699996.0
2007-02-21 03:52:00,120.196,120.196,120.166,120.185,189300000.0
2007-02-21 03:53:00,120.183,120.193,120.172,120.19,210899999.0
2007-02-21 03:54:00,120.19,120.19,120.177,120.188,188599998.0
2007-02-21 03:55:00,120.178,120.178,120.167,120.176,399299999.0
2007-02-21 03:56:00,120.178,120.19,120.178,120.184,198000007.0
2007-02-21 03:57:00,120.181,120.181,120.147,120.171,302500004.0
2007-02-21 03:58:00,120.168,120.176,120.167,120.168,296300003.0
2007-02-21 03:59:00,120.164,120.164,120.152,120.154,278899995.0
2007-02-21 04:00:00,120.177,120.177,120.129,120.129,242600006.0
2007-02-21 04:01:00,120.117,120.16,120.117,120.13,181999997.0
2007-02-21 04:02:00,120.165,120.166,120.137,120.166,169699997.0
2007-02-21 04:03:00,120.16,120.16,120.12,120.156,170100004.0
2007-02-21 04:04:00,120.169,120.181,120.168,120.175,380000001.0
2007-02-21 04:05:00,120.181,120.181,120.161,120.167,269599992.0
2007-02-21 04:06:00,120.173,120.181,120.161,120.181,247900001.0
2007-02-21 04:07:00,120.181,120.182,120.17,120.178,246100001.0
2007-02-21 04:08:00,120.172,120.172,120.15,120.169,198400000.0
2007-02-21 04:09:00,120.174,120.179,120.153,120.153,214500004.0
2007-02-21 04:10:00,120.176,120.177,120.15,120.15,300500002.0
2007-02-21 04:11:00,120.169,120.169,120.153,120.153,207699999.0
2007-02-21 04:12:00,120.178,120.18,120.16,120.162,233000002.0
2007-02-21 04:13:00,120.188,120.206,120.188,120.206,64799998.0
2007-02-21 04:14:00,120.21,120.219,120.188,120.219,181099995.0
2007-02-21 04:15:00,120.223,120.223,120.211,120.217,348999999.0
2007-02-21 04:16:00,120.214,120.228,120.214,120.228,59500001.0
2007-02-21 04:17:00,120.235,120.248,120.235,120.245,95100000.0
2007-02-21 04:18:00,120.228,120.228,120.211,120.218,323999992.0
2007-02-21 04:19:00,120.218,120.229,120.201,120.229,132600002.0
2007-02-21 04:20:00,120.232,120.238,120.224,120.232,155400003.0
2007-02-21 04:21:00,120.244,120.251,120.23,120.233,229700002.0
2007-02-21 04:22:00,120.247,120.247,120.24,120.24,189300001.0
2007-02-21 04:23:00,120.245,120.26,120.24,120.26,159399998.0
2007-02-21 04:24:00,120.245,120.262,120.245,120.258,274200003.0
2007-02-21 04:25:00,120.252,120.257,120.244,120.257,263099998.0
2007-02-21 04:26:00,120.253,120.263,120.253,120.263,319299995.0
2007-02-21 04:27:00,120.262,120.27,120.248,120.259,322999999.0
2007-02-21 04:28:00,120.267,120.279,120.265,120.265,240800000.0
2007-02-21 04:29:00,120.267,120.267,120.259,120.267,188600002.0
2007-02-21 04:30:00,120.259,120.264,120.25,120.255,149800001.0
2007-02-21 04:31:00,120.247,120.261,120.247,120.259,123099999.0
2007-02-21 04:32:00,120.264,120.288,120.264,120.277,282400000.0
2007-02-21 04:33:00,120.274,120.28,120.26,120.26,206400000.0
2007-02-21 04:34:00,120.256,120.278,120.256,120.273,230400004.0
2007-02-21 04:35:00,120.272,120.272,120.256,120.267,290800004.0
2007-02-21 04:36:00,120.256,120.283,120.256,120.282,251299998.0
2007-02-21 04:37:00,120.27,120.27,120.25,120.25,326900005.0
2007-02-21 04:38:00,120.255,120.271,120.247,120.271,253600001.0
2007-02-21 04:39:00,120.255,120.258,120.251,120.251,99999998.0
2007-02-21 04:40:00,120.26,120.269,120.26,120.261,205200005.0
2007-02-21 04:41:00,120.252,120.26,120.242,120.252,200300001.0
2007-02-21 04:42:00,120.256,120.256,120.212,120.249,280000002.0
2007-02-21 04:43:00,120.268,120.27,120.235,120.248,425600006.0
2007-02-21 04:44:00,120.246,120.263,120.236,120.263,220900002.0
2007-02-21 04:45:00,120.273,120.273,120.257,120.262,211699996.0
2007-02-21 04:46:00,120.267,120.272,120.246,120.257,206400001.0
2007-02-21 04:47:00,120.279,120.303,120.279,120.303,214200006.0
2007-02-21 04:48:00,120.356,120.453,120.356,120.453,148200001.0
2007-02-21 04:49:00,120.492,120.497,120.42,120.42,258000001.0
2007-02-21 04:50:00,120.4,120.4,120.368,120.373,165099998.0
2007-02-21 04:51:00,120.373,120.395,120.373,120.38,405200001.0
2007-02-21 04:52:00,120.373,120.402,120.353,120.402,281599997.0
2007-02-21 04:53:00,120.423,120.433,120.38,120.38,198199998.0
2007-02-21 04:54:00,120.384,120.408,120.375,120.408,181700003.0
2007-02-21 04:55:00,120.411,120.411,120.383,120.383,104600001.0
2007-02-21 04:56:00,120.379,120.384,120.361,120.361,319899999.0
2007-02-21 04:57:00,120.352,120.39,120.352,120.39,330300003.0
2007-02-21 04:58:00,120.395,120.422,120.377,120.377,284400001.0
2007-02-21 04:59:00,120.368,120.369,120.348,120.348,165699999.0
2007-02-21 05:00:00,120.335,120.335,120.294,120.296,274799997.0
2007-02-21 05:01:00,120.284,120.318,120.284,120.318,148699998.0
2007-02-21 05:02:00,120.327,120.327,120.31,120.314,380000004.0
2007-02-21 05:03:00,120.312,120.323,120.311,120.317,322500000.0
2007-02-21 05:04:00,120.321,120.328,120.311,120.321,242499997.0
2007-02-21 05:05:00,120.328,120.335,120.316,120.323,231100005.0
2007-02-21 05:06:00,120.332,120.365,120.332,120.346,317000002.0
2007-02-21 05:07:00,120.352,120.357,120.339,120.35,383700002.0
2007-02-21 05:08:00,120.335,120.345,120.316,120.316,318099993.0
2007-02-21 05:09:00,120.3,120.3,120.274,120.292,396699996.0
2007-02-21 05:10:00,120.302,120.311,120.285,120.304,307300002.0
2007-02-21 05:11:00,120.315,120.328,120.315,120.325,147100000.0
2007-02-21 05:12:00,120.318,120.323,120.316,120.323,245900003.0
2007-02-21 05:13:00,120.318,120.318,120.3,120.314,149900003.0
2007-02-21 05:14:00,120.313,120.322,120.303,120.31,238199996.0
2007-02-21 05:15:00,120.306,120.32,120.305,120.32,261400002.0
2007-02-21 05:16:00,120.318,120.325,120.303,120.305,435799994.0
2007-02-21 05:17:00,120.307,120.307,120.288,120.298,219399998.0
2007-02-21 05:18:00,120.295,120.31,120.285,120.31,175099997.0
2007-02-21 05:19:00,120.294,120.311,120.294,120.302,298699997.0
2007-02-21 05:20:00,120.316,120.319,120.306,120.312,354500000.0
2007-02-21 05:21:00,120.31,120.313,120.303,120.31,390400000.0
2007-02-21 05:22:00,120.304,120.304,120.295,120.298,159500000.0
2007-02-21 05:23:00,120.283,120.283,120.25,120.263,129300002.0
2007-02-21 05:24:00,120.271,120.277,120.264,120.27,177400004.0
2007-02-21 05:25:00,120.267,120.278,120.253,120.278,274600001.0
2007-02-21 05:26:00,120.271,120.289,120.271,120.28,227000003.0
2007-02-21 05:27:00,120.28,120.288,120.278,120.287,199100002.0
2007-02-21 05:28:00,120.282,120.297,120.279,120.297,280100002.0
2007-02-21 05:29:00,120.28,120.303,120.273,120.3,205600000.0
2007-02-21 05:30:00,120.296,120.307,120.287,120.298,377299999.0
2007-02-21 05:31:00,120.293,120.308,120.293,120.308,264500001.0
2007-02-21 05:32:00,120.268,120.287,120.242,120.243,413000004.0
2007-02-21 05:33:00,120.241,120.267,120.241,120.267,375100002.0
2007-02-21 05:34:00,120.254,120.254,120.19,120.19,345100004.0
2007-02-21 05:35:00,120.186,120.186,120.154,120.176,205899999.0
2007-02-21 05:36:00,120.201,120.225,120.201,120.21,153700003.0
2007-02-21 05:37:00,120.217,120.232,120.217,120.232,274499994.0
2007-02-21 05:38:00,120.228,120.258,120.228,120.254,297800000.0
2007-02-21 05:39:00,120.246,120.261,120.243,120.243,220899997.0
2007-02-21 05:40:00,120.238,120.257,120.232,120.249,286600000.0
2007-02-21 05:41:00,120.247,120.263,120.242,120.251,294299996.0
2007-02-21 05:42:00,120.254,120.278,120.254,120.278,154200002.0
2007-02-21 05:43:00,120.183,120.183,119.961,119.961,336599997.0
2007-02-21 05:44:00,119.885,119.948,119.883,119.924,163100000.0
2007-02-21 05:45:00,119.894,119.903,119.873,119.875,127399999.0
2007-02-21 05:46:00,119.838,119.85,119.829,119.85,150000002.0
2007-02-21 05:47:00,119.852,119.852,119.826,119.833,157999998.0
2007-02-21 05:48:00,119.805,119.805,119.755,119.785,118400002.0
2007-02-21 05:49:00,119.788,119.81,119.776,119.786,196799995.0
2007-02-21 05:50:00,119.792,119.807,119.792,119.798,186600002.0
2007-02-21 05:51:00,119.798,119.8,119.783,119.785,209600001.0
2007-02-21 05:52:00,119.787,119.794,119.778,119.778,143799998.0
2007-02-21 05:53:00,119.771,119.789,119.771,119.788,212200000.0
2007-02-21 05:54:00,119.792,119.807,119.792,119.805,285099996.0
2007-02-21 05:55:00,119.804,119.83,119.792,119.83,305799997.0
2007-02-21 05:56:00,119.847,119.862,119.836,119.862,226799996.0
2007-02-21 05:57:00,119.887,119.896,119.881,119.888,236500001.0
2007-02-21 05:58:00,119.908,120.002,119.908,119.97,176900000.0
2007-02-21 05:59:00,119.995,120.015,119.977,119.977,79900000.0
2007-02-21 06:00:00,119.965,119.977,119.959,119.963,284500004.0
2007-02-21 06:01:00,119.963,119.969,119.944,119.952,197099997.0
2007-02-21 06:02:00,119.952,119.956,119.947,119.955,179999996.0
2007-02-21 06:03:00,119.942,119.952,119.933,119.95,409699994.0
2007-02-21 06:04:00,119.944,119.944,119.907,119.907,212500004.0
2007-02-21 06:05:00,119.907,119.907,119.892,119.9,143700000.0
2007-02-21 06:06:00,119.901,119.901,119.843,119.843,174300001.0
2007-02-21 06:07:00,119.82,119.862,119.816,119.854,262899996.0
2007-02-21 06:08:00,119.852,119.852,119.799,119.799,217800001.0
2007-02-21 06:09:00,119.792,119.808,119.79,119.805,200400001.0
2007-02-21 06:10:00,119.813,119.819,119.797,119.797,271199994.0
2007-02-21 06:11:00,119.789,119.8,119.776,119.784,473700005.0
2007-02-21 06:12:00,119.774,119.78,119.77,119.77,199099999.0
2007-02-21 06:13:00,119.764,119.764,119.737,119.751,114599998.0
2007-02-21 06:14:00,119.758,119.77,119.753,119.762,194000004.0
2007-02-21 06:15:00,119.786,119.844,119.786,119.84,185899999.0
2007-02-21 06:16:00,119.847,119.847,119.785,119.789,293299999.0
2007-02-21 06:17:00,119.774,119.774,119.733,119.755,238000003.0
2007-02-21 06:18:00,119.764,119.785,119.764,119.785,219499998.0
2007-02-21 06:19:00,119.78,119.78,119.752,119.76,128900001.0
2007-02-21 06:20:00,119.755,119.771,119.744,119.753,357299999.0
2007-02-21 06:21:00,119.757,119.824,119.757,119.824,71800002.0
2007-02-21 06:22:00,119.826,119.826,119.803,119.807,135499997.0
2007-02-21 06:23:00,119.806,119.828,119.788,119.828,240100000.0
2007-02-21 06:24:00,119.826,119.826,119.809,119.818,301300002.0
2007-02-21 06:25:00,119.823,119.851,119.823,119.841,333299996.0
2007-02-21 06:26:00,119.853,119.872,119.84,119.872,376500003.0
2007-02-21 06:27:00,119.902,119.937,119.902,119.92,291400001.0
2007-02-21 06:28:00,119.899,119.899,119.877,119.877,142599998.0
2007-02-21 06:29:00,119.875,119.888,119.868,119.874,174899995.0
2007-02-21 06:30:00,119.87,119.884,119.844,119.88,210500002.0
2007-02-21 06:31:00,119.861,119.877,119.859,119.871,194800001.0
2007-02-21 06:32:00,119.863,119.874,119.86,119.872,191200000.0
2007-02-21 06:33:00,119.872,119.886,119.872,119.873,163200003.0
2007-02-21 06:34:00,119.841,119.853,119.789,119.789,254200006.0
2007-02-21 06:35:00,119.795,119.797,119.789,119.797,180500002.0
2007-02-21 06:36:00,119.807,119.82,119.807,119.82,102200001.0
2007-02-21 06:37:00,119.825,119.839,119.822,119.824,203299998.0
2007-02-21 06:38:00,119.836,119.875,119.836,119.871,101500000.0
2007-02-21 06:39:00,119.869,119.869,119.834,119.84,186800003.0
2007-02-21 06:40:00,119.838,119.839,119.819,119.839,177000001.0
2007-02-21 06:41:00,119.835,119.842,119.817,119.842,184800000.0
2007-02-21 06:42:00,119.845,119.85,119.827,119.83,275699995.0
2007-02-21 06:43:00,119.812,119.822,119.798,119.803,133899997.0
2007-02-21 06:44:00,119.809,119.814,119.789,119.8,267299998.0
2007-02-21 06:45:00,119.8,119.818,119.79,119.79,273000001.0
2007-02-21 06:46:00,119.793,119.8,119.786,119.799,220099994.0
2007-02-21 06:47:00,119.784,119.806,119.784,119.803,141000000.0
2007-02-21 06:48:00,119.815,119.834,119.815,119.827,161100001.0
2007-02-21 06:49:00,119.833,119.838,119.822,119.826,142599999.0
2007-02-21 06:50:00,119.828,119.841,119.814,119.841,229499995.0
2007-02-21 06:51:00,119.847,119.847,119.834,119.839,266299998.0
2007-02-21 06:52:00,119.845,119.845,119.813,119.833,476200004.0
2007-02-21 06:53:00,119.84,119.866,119.84,119.856,349100004.0
2007-02-21 06:54:00,119.85,119.855,119.819,119.819,156500001.0
2007-02-21 06:55:00,119.798,119.837,119.791,119.825,286500002.0
2007-02-21 06:56:00,119.823,119.831,119.815,119.825,234800002.0
2007-02-21 06:57:00,119.827,119.855,119.827,119.852,245500002.0
2007-02-21 06:58:00,119.847,119.847,119.835,119.836,153300004.0
2007-02-21 06:59:00,119.833,119.837,119.803,119.837,261999999.0
2007-02-21 07:00:00,119.842,119.842,119.814,119.814,333100004.0
2007-02-21 07:01:00,119.808,119.837,119.803,119.831,271899995.0
2007-02-21 07:02:00,119.828,119.828,119.807,119.821,166399997.0
2007-02-21 07:03:00,119.83,119.834,119.804,119.813,311200000.0
2007-02-21 07:04:00,119.827,119.836,119.82,119.821,230099998.0
2007-02-21 07:05:00,119.793,119.813,119.789,119.798,415299994.0
2007-02-21 07:06:00,119.795,119.827,119.795,119.825,237399998.0
2007-02-21 07:07:00,119.82,119.841,119.808,119.841,248600001.0
2007-02-21 07:08:00,119.838,119.852,119.838,119.852,237200004.0
2007-02-21 07:09:00,119.844,119.847,119.834,119.847,262300000.0
2007-02-21 07:10:00,119.845,119.86,119.845,119.855,110599999.0
2007-02-21 07:11:00,119.843,119.849,119.836,119.843,324700000.0
2007-02-21 07:12:00,119.847,119.847,119.827,119.839,188700005.0
2007-02-21 07:13:00,119.84,119.845,119.833,119.844,238399993.0
2007-02-21 07:14:00,119.845,119.856,119.845,119.852,204300001.0
2007-02-21 07:15:00,119.858,119.858,119.809,119.83,490399999.0
2007-02-21 07:16:00,119.823,119.827,119.803,119.803,253400006.0
2007-02-21 07:17:00,119.802,119.802,119.792,119.796,273400000.0
2007-02-21 07:18:00,119.797,119.797,119.775,119.775,304200001.0
2007-02-21 07:19:00,119.777,119.777,119.713,119.718,260899999.0
2007-02-21 07:20:00,119.735,119.763,119.73,119.763,301200003.0
2007-02-21 07:21:00,119.763,119.835,119.748,119.835,66400002.0
2007-02-21 07:22:00,119.91,120.134,119.91,120.134,68299998.0
2007-02-21 07:23:00,120.148,120.196,120.117,120.146,250900005.0
2007-02-21 07:24:00,120.116,120.213,120.116,120.18,334799996.0
2007-02-21 07:25:00,120.166,120.458,120.166,120.447,267799997.0
2007-02-21 07:26:00,120.422,120.422,120.306,120.306,263699995.0
2007-02-21 07:27:00,120.312,120.335,120.301,120.301,228399999.0
2007-02-21 07:28:00,120.31,120.315,120.297,120.312,147400003.0
2007-02-21 07:29:00,120.353,120.421,120.353,120.395,240499997.0
2007-02-21 07:30:00,120.375,120.381,120.343,120.343,285800007.0
2007-02-21 07:31:00,120.365,120.382,120.333,120.38,154099999.0
2007-02-21 07:32:00,120.399,120.468,120.399,120.419,397399996.0
2007-02-21 07:33:00,120.399,120.399,120.32,120.32,176199997.0
2007-02-21 07:34:00,120.312,120.35,120.312,120.337,261199995.0
2007-02-21 07:35:00,120.336,120.402,120.336,120.402,146100004.0
2007-02-21 07:36:00,120.418,120.418,120.364,120.364,219100003.0
2007-02-21 07:37:00,120.314,120.314,120.275,120.288,196700003.0
2007-02-21 07:38:00,120.293,120.306,120.286,120.303,303200000.0
2007-02-21 07:39:00,120.298,120.307,120.293,120.297,243799995.0
2007-02-21 07:40:00,120.297,120.297,120.256,120.256,92800002.0
2007-02-21 07:41:00,120.248,120.248,120.231,120.234,208899996.0
2007-02-21 07:42:00,120.235,120.243,120.235,120.236,239300000.0
2007-02-21 07:43:00,120.241,120.241,120.226,120.226,172300003.0
2007-02-21 07:44:00,120.225,120.23,120.208,120.219,301900003.0
2007-02-21 07:45:00,120.217,120.261,120.217,120.261,136499998.0
2007-02-21 07:46:00,120.263,120.274,120.263,120.266,321199997.0
2007-02-21 07:47:00,120.267,120.272,120.259,120.26,237999993.0
2007-02-21 07:48:00,120.264,120.269,120.255,120.255,384600001.0
2007-02-21 07:49:00,120.26,120.265,120.252,120.253,313000007.0
2007-02-21 07:50:00,120.258,120.267,120.258,120.262,278700000.0
2007-02-21 07:51:00,120.261,120.275,120.261,120.275,148000002.0
2007-02-21 07:52:00,120.263,120.273,120.251,120.265,280600001.0
2007-02-21 07:53:00,120.267,120.267,120.233,120.233,136500001.0
2007-02-21 07:54:00,120.229,120.251,120.212,120.245,321200005.0
2007-02-21 07:55:00,120.253,120.258,120.25,120.255,437199991.0
2007-02-21 07:56:00,120.255,120.258,120.248,120.251,304600005.0
2007-02-21 07:57:00,120.259,120.26,120.249,120.26,301499998.0
2007-02-21 07:58:00,120.257,120.263,120.252,120.263,263300001.0
2007-02-21 07:59:00,120.253,120.253,120.232,120.244,195499999.0
2007-02-21 08:00:00,120.251,120.251,120.23,120.24,172200003.0
2007-02-21 08:01:00,120.25,120.265,120.233,120.265,250000003.0
2007-02-21 08:02:00,120.295,120.344,120.295,120.344,179499999.0
2007-02-21 08:03:00,120.342,120.355,120.339,120.346,195700001.0
2007-02-21 08:04:00,120.348,120.377,120.348,120.357,268299999.0
2007-02-21 08:05:00,120.357,120.357,120.336,120.336,254599998.0
2007-02-21 08:06:00,120.339,120.359,120.339,120.355,363799999.0
2007-02-21 08:07:00,120.356,120.356,120.336,120.336,194000003.0
2007-02-21 08:08:00,120.323,120.333,120.318,120.324,264899999.0
2007-02-21 08:09:00,120.341,120.353,120.298,120.311,233200001.0
2007-02-21 08:10:00,120.313,120.333,120.301,120.333,258100004.0
2007-02-21 08:11:00,120.334,120.355,120.334,120.354,327199999.0
2007-02-21 08:12:00,120.354,120.388,120.354,120.388,271800004.0
2007-02-21 08:13:00,120.4,120.431,120.4,120.419,221500000.0
2007-02-21 08:14:00,120.43,120.477,120.43,120.464,161100000.0
2007-02-21 08:15:00,120.457,120.462,120.452,120.462,174600001.0
2007-02-21 08:16:00,120.456,120.456,120.443,120.455,261100006.0
2007-02-21 08:17:00,120.453,120.453,120.435,120.435,220600000.0
2007-02-21 08:18:00,120.44,120.44,120.41,120.41,257800004.0
2007-02-21 08:19:00,120.403,120.423,120.403,120.423,262700003.0
2007-02-21 08:20:00,120.405,120.409,120.372,120.409,129500002.0
2007-02-21 08:21:00,120.41,120.421,120.408,120.418,165399997.0
2007-02-21 08:22:00,120.414,120.422,120.382,120.382,113200002.0
2007-02-21 08:23:00,120.363,120.363,120.352,120.362,156200001.0
2007-02-21 08:24:00,120.366,120.371,120.351,120.351,353500001.0
2007-02-21 08:25:00,120.36,120.36,120.342,120.355,342999998.0
2007-02-21 08:26:00,120.353,120.353,120.346,120.349,140399998.0
2007-02-21 08:27:00,120.346,120.35,120.332,120.335,144100001.0
2007-02-21 08:28:00,120.323,120.345,120.316,120.328,222800001.0
2007-02-21 08:29:00,120.334,120.334,120.322,120.33,136799999.0
2007-02-21 08:30:00,120.328,120.338,120.328,120.328,218400002.0
2007-02-21 08:31:00,120.324,120.345,120.311,120.345,260799997.0
2007-02-21 08:32:00,120.349,120.366,120.349,120.365,257000002.0
2007-02-21 08:33:00,120.371,120.371,120.355,120.356,266800002.0
2007-02-21 08:34:00,120.353,120.353,120.33,120.33,162299997.0
2007-02-21 08:35:00,120.362,120.377,120.362,120.371,354800004.0
2007-02-21 08:36:00,120.37,120.375,120.353,120.353,244800001.0
2007-02-21 08:37:00,120.37,120.375,120.355,120.367,269700006.0
2007-02-21 08:38:00,120.375,120.387,120.375,120.385,137699998.0
2007-02-21 08:39:00,120.378,120.388,120.376,120.381,156500005.0
2007-02-21 08:40:00,120.385,120.401,120.374,120.401,265999996.0
2007-02-21 08:41:00,120.405,120.409,120.393,120.393,322800001.0
2007-02-21 08:42:00,120.394,120.399,120.386,120.395,193600000.0
2007-02-21 08:43:00,120.378,120.398,120.375,120.398,197600002.0
2007-02-21 08:44:00,120.397,120.397,120.382,120.382,340999995.0
2007-02-21 08:45:00,120.378,120.391,120.37,120.391,318599993.0
2007-02-21 08:46:00,120.377,120.39,120.369,120.39,96899998.0
2007-02-21 08:47:00,120.394,120.399,120.37,120.396,319700003.0
2007-02-21 08:48:00,120.39,120.42,120.39,120.42,229099998.0
2007-02-21 08:49:00,120.423,120.428,120.408,120.423,253899999.0
2007-02-21 08:50:00,120.427,120.438,120.414,120.414,177800000.0
2007-02-21 08:51:00,120.41,120.414,120.388,120.399,447900002.0
2007-02-21 08:52:00,120.398,120.411,120.387,120.397,298099999.0
2007-02-21 08:53:00,120.387,120.4,120.377,120.377,229800000.0
2007-02-21 08:54:00,120.388,120.389,120.365,120.375,279199995.0
2007-02-21 08:55:00,120.361,120.37,120.361,120.37,233400000.0
2007-02-21 08:56:00,120.355,120.411,120.348,120.378,116400000.0
2007-02-21 08:57:00,120.369,120.374,120.369,120.37,263799999.0
2007-02-21 08:58:00,120.366,120.371,120.364,120.371,167600002.0
2007-02-21 08:59:00,120.376,120.376,120.362,120.362,157799997.0
2007-02-21 09:00:00,120.367,120.367,120.34,120.344,338400000.0
2007-02-21 09:01:00,120.372,120.377,120.351,120.359,192999997.0
2007-02-21 09:02:00,120.365,120.369,120.355,120.355,176100003.0
2007-02-21 09:03:00,120.355,120.359,120.347,120.347,273300004.0
2007-02-21 09:04:00,120.344,120.344,120.312,120.312,207399999.0
2007-02-21 09:05:00,120.316,120.318,120.307,120.31,246500000.0
2007-02-21 09:06:00,120.313,120.334,120.313,120.334,144800001.0
2007-02-21 09:07:00,120.33,120.33,120.309,120.316,170600004.0
2007-02-21 09:08:00,120.34,120.34,120.329,120.332,188400003.0
2007-02-21 09:09:00,120.329,120.332,120.316,120.332,233900000.0
2007-02-21 09:10:00,120.325,120.33,120.307,120.307,295400000.0
2007-02-21 09:11:00,120.306,120.307,120.301,120.303,259399997.0
2007-02-21 09:12:00,120.298,120.313,120.298,120.313,438199997.0
2007-02-21 09:13:00,120.313,120.313,120.296,120.3,332700002.0
2007-02-21 09:14:00,120.312,120.324,120.312,120.315,133000000.0
2007-02-21 09:15:00,120.301,120.308,120.275,120.275,130199998.0
2007-02-21 09:16:00,120.256,120.265,120.246,120.265,247299995.0
2007-02-21 09:17:00,120.27,120.278,120.269,120.27,70800000.0
2007-02-21 09:18:00,120.263,120.27,120.252,120.26,260799993.0
2007-02-21 09:19:00,120.257,120.273,120.257,120.266,264399999.0
2007-02-21 09:20:00,120.265,120.271,120.25,120.25,161700000.0
2007-02-21 09:21:00,120.245,120.257,120.226,120.244,300200006.0
2007-02-21 09:22:00,120.25,120.262,120.25,120.257,183500004.0
2007-02-21 09:23:00,120.259,120.27,120.259,120.26,293600000.0
2007-02-21 09:24:00,120.262,120.262,120.25,120.25,325799998.0
2007-02-21 09:25:00,120.246,120.246,120.215,120.22,244199998.0
2007-02-21 09:26:00,120.247,120.261,120.241,120.247,163100002.0
2007-02-21 09:27:00,120.272,120.292,120.27,120.292,317599997.0
2007-02-21 09:28:00,120.302,120.319,120.295,120.307,295200002.0
2007-02-21 09:29:00,120.295,120.303,120.263,120.263,103300000.0
2007-02-21 09:30:00,120.246,120.257,120.235,120.251,267599997.0
2007-02-21 09:31:00,120.258,120.261,120.252,120.252,231600003.0
2007-02-21 09:32:00,120.265,120.265,120.245,120.245,69000000.0
2007-02-21 09:33:00,120.235,120.241,120.221,120.241,249599998.0
2007-02-21 09:34:00,120.242,120.249,120.24,120.246,277099997.0
2007-02-21 09:35:00,120.241,120.241,120.223,120.232,160900003.0
2007-02-21 09:36:00,120.242,120.249,120.23,120.24,382899995.0
2007-02-21 09:37:00,120.243,120.248,120.236,120.246,200799997.0
2007-02-21 09:38:00,120.243,120.252,120.231,120.252,462100000.0
2007-02-21 09:39:00,120.242,120.242,120.226,120.226,24800000.0
2007-02-21 09:40:00,120.239,120.261,120.239,120.258,284500001.0
2007-02-21 09:41:00,120.259,120.259,120.248,120.255,211400003.0
2007-02-21 09:42:00,120.253,120.268,120.245,120.259,410400004.0
2007-02-21 09:43:00,120.27,120.288,120.264,120.288,293500001.0
2007-02-21 09:44:00,120.29,120.298,120.281,120.281,196499996.0
2007-02-21 09:45:00,120.283,120.289,120.262,120.272,269599999.0
2007-02-21 09:46:00,120.273,120.289,120.265,120.289,219800003.0
2007-02-21 09:47:00,120.291,120.308,120.285,120.306,330399999.0
2007-02-21 09:48:00,120.3,120.321,120.3,120.307,224500001.0
2007-02-21 09:49:00,120.293,120.308,120.278,120.279,180900001.0
2007-02-21 09:50:00,120.276,120.286,120.266,120.272,191600002.0
2007-02-21 09:51:00,120.244,120.281,120.224,120.281,149699998.0
2007-02-21 09:52:00,120.289,120.322,120.287,120.322,127999999.0
2007-02-21 09:53:00,120.351,120.384,120.351,120.375,210400003.0
2007-02-21 09:54:00,120.35,120.371,120.348,120.371,126300000.0
2007-02-21 09:55:00,120.41,120.413,120.356,120.356,145700000.0
2007-02-21 09:56:00,120.349,120.436,120.347,120.436,135100000.0
2007-02-21 09:57:00,120.438,120.438,120.416,120.425,190399996.0
2007-02-21 09:58:00,120.421,120.427,120.41,120.42,206600000.0
2007-02-21 09:59:00,120.42,120.445,120.42,120.445,125999996.0
2007-02-21 10:00:00,120.447,120.469,120.436,120.464,275099997.0
2007-02-21 10:01:00,120.482,120.49,120.44,120.445,191699998.0
2007-02-21 10:02:00,120.457,120.46,120.435,120.435,168299998.0
2007-02-21 10:03:00,120.446,120.461,120.432,120.461,269300001.0
2007-02-21 10:04:00,120.457,120.511,120.456,120.511,144099998.0
2007-02-21 10:05:00,120.515,120.589,120.5,120.584,212799999.0
2007-02-21 10:06:00,120.58,120.591,120.563,120.591,327099998.0
2007-02-21 10:07:00,120.573,120.573,120.533,120.544,189999997.0
2007-02-21 10:08:00,120.539,120.546,120.535,120.545,282599999.0
2007-02-21 10:09:00,120.56,120.577,120.56,120.561,272399999.0
2007-02-21 10:10:00,120.558,120.558,120.528,120.539,378099997.0
2007-02-21 10:11:00,120.55,120.55,120.521,120.521,185399999.0
2007-02-21 10:12:00,120.518,120.545,120.518,120.545,187499999.0
2007-02-21 10:13:00,120.553,120.559,120.549,120.555,172999999.0
2007-02-21 10:14:00,120.542,120.547,120.514,120.533,249300004.0
2007-02-21 10:15:00,120.536,120.543,120.535,120.536,436500000.0
2007-02-21 10:16:00,120.518,120.535,120.512,120.528,322100004.0
2007-02-21 10:17:00,120.527,120.533,120.522,120.533,260500003.0
2007-02-21 10:18:00,120.522,120.522,120.499,120.513,191999999.0
2007-02-21 10:19:00,120.511,120.526,120.511,120.516,226700002.0
2007-02-21 10:20:00,120.527,120.531,120.516,120.516,361899996.0
2007-02-21 10:21:00,120.5,120.5,120.455,120.463,230800001.0
2007-02-21 10:22:00,120.459,120.491,120.458,120.491,197799999.0
2007-02-21 10:23:00,120.482,120.496,120.482,120.49,264000006.0
2007-02-21 10:24:00,120.481,120.483,120.466,120.483,175799999.0
2007-02-21 10:25:00,120.492,120.498,120.484,120.497,172499999.0
2007-02-21 10:26:00,120.495,120.502,120.49,120.502,183999998.0
2007-02-21 10:27:00,120.495,120.503,120.491,120.503,190500000.0
2007-02-21 10:28:00,120.502,120.523,120.485,120.523,248699998.0
2007-02-21 10:29:00,120.514,120.522,120.512,120.512,151300000.0
2007-02-21 10:30:00,120.51,120.529,120.489,120.528,304100000.0
2007-02-21 10:31:00,120.531,120.532,120.518,120.532,301999997.0
2007-02-21 10:32:00,120.531,120.531,120.524,120.527,180700003.0
2007-02-21 10:33:00,120.52,120.523,120.516,120.518,254700001.0
2007-02-21 10:34:00,120.517,120.529,120.517,120.522,227500006.0
2007-02-21 10:35:00,120.526,120.533,120.498,120.521,177399996.0
2007-02-21 10:36:00,120.519,120.519,120.509,120.511,159200002.0
2007-02-21 10:37:00,120.503,120.514,120.494,120.507,375999998.0
2007-02-21 10:38:00,120.512,120.512,120.495,120.502,169799998.0
2007-02-21 10:39:00,120.5,120.506,120.49,120.506,252400009.0
2007-02-21 10:40:00,120.501,120.501,120.489,120.494,253400006.0
2007-02-21 10:41:00,120.506,120.522,120.506,120.521,287800009.0
2007-02-21 10:42:00,120.538,120.564,120.538,120.561,183699998.0
2007-02-21 10:43:00,120.544,120.587,120.526,120.575,315799998.0
2007-02-21 10:44:00,120.57,120.577,120.56,120.569,200099997.0
2007-02-21 10:45:00,120.564,120.575,120.564,120.565,277200002.0
2007-02-21 10:46:00,120.577,120.581,120.572,120.572,142900001.0
2007-02-21 10:47:00,120.568,120.574,120.553,120.555,279700000.0
2007-02-21 10:48:00,120.56,120.56,120.512,120.545,284599998.0
2007-02-21 10:49:00,120.553,120.56,120.544,120.559,225299998.0
2007-02-21 10:50:00,120.541,120.549,120.508,120.549,229500005.0
2007-02-21 10:51:00,120.562,120.577,120.562,120.571,385699999.0
2007-02-21 10:52:00,120.58,120.585,120.562,120.564,248599999.0
2007-02-21 10:53:00,120.563,120.571,120.563,120.571,88400000.0
2007-02-21 10:54:00,120.569,120.573,120.562,120.562,191099999.0
2007-02-21 10:55:00,120.562,120.569,120.552,120.552,404800001.0
2007-02-21 10:56:00,120.565,120.573,120.52,120.544,217700002.0
2007-02-21 10:57:00,120.545,120.554,120.543,120.543,220700001.0
2007-02-21 10:58:00,120.55,120.564,120.55,120.558,278699998.0
2007-02-21 10:59:00,120.556,120.565,120.54,120.558,258700000.0
2007-02-21 11:00:00,120.561,120.561,120.551,120.551,274400007.0
2007-02-21 11:01:00,120.546,120.56,120.534,120.56,270700000.0
2007-02-21 11:02:00,120.558,120.571,120.556,120.567,133200004.0
2007-02-21 11:03:00,120.565,120.575,120.557,120.571,184299997.0
2007-02-21 11:04:00,120.579,120.585,120.567,120.57,268799996.0
2007-02-21 11:05:00,120.567,120.58,120.567,120.575,247899995.0
2007-02-21 11:06:00,120.582,120.585,120.574,120.582,230700000.0
2007-02-21 11:07:00,120.563,120.569,120.554,120.569,104099999.0
2007-02-21 11:08:00,120.57,120.578,120.565,120.569,169599998.0
2007-02-21 11:09:00,120.562,120.565,120.552,120.565,244899997.0
2007-02-21 11:10:00,120.571,120.597,120.558,120.597,231299999.0
2007-02-21 11:11:00,120.615,120.633,120.615,120.62,113600003.0
2007-02-21 11:12:00,120.614,120.623,120.605,120.616,287499996.0
2007-02-21 11:13:00,120.605,120.605,120.561,120.596,288100003.0
2007-02-21 11:14:00,120.628,120.653,120.623,120.653,345799999.0
2007-02-21 11:15:00,120.646,120.646,120.625,120.629,145800002.0
2007-02-21 11:16:00,120.62,120.63,120.607,120.607,80800000.0
2007-02-21 11:17:00,120.618,120.627,120.616,120.627,175600002.0
2007-02-21 11:18:00,120.631,120.65,120.624,120.65,281500001.0
2007-02-21 11:19:00,120.646,120.646,120.639,120.641,217400001.0
2007-02-21 11:20:00,120.648,120.654,120.645,120.65,196799999.0
2007-02-21 11:21:00,120.65,120.66,120.637,120.648,144000001.0
2007-02-21 11:22:00,120.65,120.65,120.633,120.642,222100007.0
2007-02-21 11:23:00,120.628,120.654,120.615,120.654,217800000.0
2007-02-21 11:24:00,120.658,120.668,120.651,120.651,129699995.0
2007-02-21 11:25:00,120.638,120.648,120.629,120.64,298500001.0
2007-02-21 11:26:00,120.646,120.65,120.643,120.645,195600000.0
2007-02-21 11:27:00,120.658,120.658,120.605,120.631,217800000.0
2007-02-21 11:28:00,120.66,120.669,120.656,120.656,144900002.0
2007-02-21 11:29:00,120.655,120.661,120.649,120.65,234799995.0
2007-02-21 11:30:00,120.655,120.669,120.655,120.669,210200003.0
2007-02-21 11:31:00,120.671,120.671,120.662,120.668,211300004.0
2007-02-21 11:32:00,120.673,120.681,120.664,120.671,127800001.0
2007-02-21 11:33:00,120.685,120.72,120.685,120.716,216900000.0
2007-02-21 11:34:00,120.71,120.71,120.694,120.71,203099994.0
2007-02-21 11:35:00,120.717,120.717,120.699,120.705,333899995.0
2007-02-21 11:36:00,120.7,120.71,120.694,120.71,119799999.0
2007-02-21 11:37:00,120.707,120.712,120.699,120.707,242299995.0
2007-02-21 11:38:00,120.708,120.709,120.706,120.709,163599999.0
2007-02-21 11:39:00,120.707,120.707,120.684,120.695,155400001.0
2007-02-21 11:40:00,120.683,120.685,120.676,120.685,155299999.0
2007-02-21 11:41:00,120.684,120.695,120.682,120.686,291000001.0
2007-02-21 11:42:00,120.684,120.692,120.678,120.692,250200002.0
2007-02-21 11:43:00,120.696,120.696,120.678,120.678,280800000.0
2007-02-21 11:44:00,120.686,120.686,120.68,120.681,87099999.0
2007-02-21 11:45:00,120.684,120.698,120.682,120.698,299199997.0
2007-02-21 11:46:00,120.694,120.703,120.688,120.703,261499995.0
2007-02-21 11:47:00,120.698,120.699,120.688,120.699,174100001.0
2007-02-21 11:48:00,120.689,120.706,120.687,120.695,196899999.0
2007-02-21 11:49:00,120.693,120.693,120.684,120.688,156099996.0
2007-02-21 11:50:00,120.689,120.701,120.688,120.696,264900007.0
2007-02-21 11:51:00,120.689,120.695,120.686,120.688,464699997.0
2007-02-21 11:52:00,120.693,120.693,120.68,120.685,280400000.0
2007-02-21 11:53:00,120.68,120.692,120.68,120.691,252999999.0
2007-02-21 11:54:00,120.699,120.711,120.696,120.706,323900000.0
2007-02-21 11:55:00,120.7,120.7,120.686,120.696,315500003.0
2007-02-21 11:56:00,120.685,120.697,120.683,120.69,113200002.0
2007-02-21 11:57:00,120.695,120.716,120.695,120.716,233999997.0
2007-02-21 11:58:00,120.726,120.727,120.714,120.714,171299997.0
2007-02-21 11:59:00,120.717,120.727,120.709,120.723,130800001.0
2007-02-21 12:00:00,120.726,120.726,120.715,120.715,128900003.0
2007-02-21 12:01:00,120.71,120.716,120.7,120.702,178899996.0
2007-02-21 12:02:00,120.705,120.709,120.703,120.709,223600005.0
2007-02-21 12:03:00,120.717,120.717,120.698,120.698,175100003.0
2007-02-21 12:04:00,120.708,120.721,120.708,120.708,177400002.0
2007-02-21 12:05:00,120.712,120.72,120.707,120.717,157700002.0
2007-02-21 12:06:00,120.704,120.713,120.689,120.701,384699999.0
2007-02-21 12:07:00,120.712,120.715,120.697,120.699,408400002.0
2007-02-21 12:08:00,120.697,120.698,120.695,120.698,178100000.0
2007-02-21 12:09:00,120.701,120.717,120.701,120.71,358099998.0
2007-02-21 12:10:00,120.706,120.706,120.692,120.692,103599998.0
2007-02-21 12:11:00,120.688,120.696,120.675,120.688,265400005.0
2007-02-21 12:12:00,120.681,120.686,120.645,120.686,257100000.0
2007-02-21 12:13:00,120.693,120.693,120.681,120.693,300899999.0
2007-02-21 12:14:00,120.682,120.686,120.66,120.66,310300004.0
2007-02-21 12:15:00,120.687,120.687,120.673,120.675,255499998.0
2007-02-21 12:16:00,120.665,120.683,120.665,120.678,299700006.0
2007-02-21 12:17:00,120.682,120.688,120.682,120.685,316099999.0
2007-02-21 12:18:00,120.683,120.684,120.652,120.68,369699996.0
2007-02-21 12:19:00,120.68,120.684,120.674,120.684,301799995.0
2007-02-21 12:20:00,120.673,120.673,120.65,120.657,256299999.0
2007-02-21 12:21:00,120.658,120.658,120.646,120.654,124199995.0
2007-02-21 12:22:00,120.65,120.653,120.644,120.653,189100001.0
2007-02-21 12:23:00,120.65,120.656,120.646,120.651,261699996.0
2007-02-21 12:24:00,120.649,120.658,120.628,120.649,221000006.0
2007-02-21 12:25:00,120.632,120.66,120.632,120.647,332600005.0
2007-02-21 12:26:00,120.64,120.64,120.626,120.634,318599999.0
2007-02-21 12:27:00,120.635,120.638,120.626,120.638,164199999.0
2007-02-21 12:28:00,120.634,120.648,120.634,120.647,163500000.0
2007-02-21 12:29:00,120.659,120.665,120.647,120.649,261800001.0
2007-02-21 12:30:00,120.652,120.655,120.645,120.646,216399998.0
2007-02-21 12:31:00,120.637,120.652,120.634,120.652,246099997.0
2007-02-21 12:32:00,120.652,120.652,120.643,120.643,156400003.0
2007-02-21 12:33:00,120.654,120.654,120.643,120.649,145300004.0
2007-02-21 12:34:00,120.647,120.652,120.646,120.651,237600002.0
2007-02-21 12:35:00,120.656,120.658,120.643,120.644,181500000.0
2007-02-21 12:36:00,120.64,120.653,120.627,120.648,193300001.0
2007-02-21 12:37:00,120.646,120.649,120.624,120.624,180200003.0
2007-02-21 12:38:00,120.632,120.659,120.632,120.646,143799998.0
2007-02-21 12:39:00,120.66,120.669,120.656,120.657,88400001.0
2007-02-21 12:40:00,120.662,120.664,120.662,120.662,116899999.0
2007-02-21 12:41:00,120.663,120.681,120.663,120.678,324799998.0
2007-02-21 12:42:00,120.692,120.711,120.681,120.711,215199997.0
2007-02-21 12:43:00,120.71,120.748,120.706,120.748,180100003.0
2007-02-21 12:44:00,120.75,120.762,120.744,120.75,267599997.0
2007-02-21 12:45:00,120.762,120.772,120.76,120.767,238199999.0
2007-02-21 12:46:00,120.765,120.771,120.756,120.768,212800002.0
2007-02-21 12:47:00,120.78,120.782,120.763,120.781,229799996.0
2007-02-21 12:48:00,120.784,120.793,120.779,120.782,234899997.0
2007-02-21 12:49:00,120.782,120.786,120.777,120.78,228400002.0
2007-02-21 12:50:00,120.777,120.793,120.777,120.778,277900002.0
2007-02-21 12:51:00,120.775,120.787,120.768,120.787,252299998.0
2007-02-21 12:52:00,120.79,120.835,120.79,120.832,174800002.0
2007-02-21 12:53:00,120.828,120.847,120.828,120.846,253600000.0
2007-02-21 12:54:00,120.835,120.844,120.829,120.844,250999998.0
2007-02-21 12:55:00,120.843,120.85,120.84,120.85,202799997.0
2007-02-21 12:56:00,120.852,120.853,120.845,120.853,260100001.0
2007-02-21 12:57:00,120.848,120.848,120.835,120.835,203800003.0
2007-02-21 12:58:00,120.838,120.86,120.838,120.848,322199998.0
2007-02-21 12:59:00,120.849,120.849,120.821,120.827,259200002.0
2007-02-21 13:00:00,120.823,120.829,120.816,120.829,149100000.0
2007-02-21 13:01:00,120.843,120.872,120.843,120.872,283800007.0
2007-02-21 13:02:00,120.898,120.898,120.843,120.843,487000003.0
2007-02-21 13:03:00,120.863,120.892,120.863,120.891,176699997.0
2007-02-21 13:04:00,120.889,120.922,120.889,120.922,262500000.0
2007-02-21 13:05:00,120.925,120.932,120.914,120.914,452799999.0
2007-02-21 13:06:00,120.903,120.91,120.888,120.91,224300001.0
2007-02-21 13:07:00,120.901,120.901,120.87,120.879,194299996.0
2007-02-21 13:08:00,120.882,120.882,120.87,120.876,110000000.0
2007-02-21 13:09:00,120.859,120.868,120.849,120.849,241199996.0
2007-02-21 13:10:00,120.851,120.851,120.836,120.851,107799998.0
2007-02-21 13:11:00,120.858,120.867,120.854,120.86,91100002.0
2007-02-21 13:12:00,120.855,120.868,120.855,120.868,206100003.0
2007-02-21 13:13:00,120.878,120.88,120.845,120.845,171299999.0
2007-02-21 13:14:00,120.869,120.882,120.869,120.878,157300003.0
2007-02-21 13:15:00,120.867,120.867,120.827,120.851,238599998.0
2007-02-21 13:16:00,120.855,120.872,120.841,120.858,219900000.0
2007-02-21 13:17:00,120.856,120.872,120.85,120.856,200600003.0
2007-02-21 13:18:00,120.852,120.852,120.837,120.841,47500000.0
2007-02-21 13:19:00,120.852,120.852,120.818,120.823,148599996.0
2007-02-21 13:20:00,120.815,120.826,120.812,120.812,232400004.0
2007-02-21 13:21:00,120.811,120.824,120.806,120.819,300800004.0
2007-02-21 13:22:00,120.809,120.831,120.809,120.831,232200000.0
2007-02-21 13:23:00,120.832,120.85,120.832,120.844,202600002.0
2007-02-21 13:24:00,120.846,120.85,120.842,120.842,215499997.0
2007-02-21 13:25:00,120.842,120.849,120.841,120.847,180400000.0
2007-02-21 13:26:00,120.847,120.847,120.818,120.842,395499999.0
2007-02-21 13:27:00,120.845,120.845,120.826,120.826,155400001.0
2007-02-21 13:28:00,120.828,120.854,120.823,120.854,168000003.0
2007-02-21 13:29:00,120.867,120.872,120.866,120.867,328699993.0
2007-02-21 13:30:00,120.867,120.87,120.855,120.864,167799995.0
2007-02-21 13:31:00,120.862,120.862,120.849,120.85,270799996.0
2007-02-21 13:32:00,120.86,120.876,120.86,120.868,400999999.0
2007-02-21 13:33:00,120.883,120.901,120.88,120.901,291699995.0
2007-02-21 13:34:00,120.903,120.908,120.892,120.895,167500000.0
2007-02-21 13:35:00,120.896,120.899,120.87,120.888,296100002.0
2007-02-21 13:36:00,120.895,120.904,120.884,120.895,334800003.0
2007-02-21 13:37:00,120.905,120.916,120.9,120.9,184800001.0
2007-02-21 13:38:00,120.894,120.925,120.894,120.923,296300000.0
2007-02-21 13:39:00,120.943,120.951,120.943,120.945,107399999.0
2007-02-21 13:40:00,120.943,120.961,120.943,120.955,328300002.0
2007-02-21 13:41:00,120.943,120.949,120.923,120.923,217199999.0
2007-02-21 13:42:00,120.915,120.915,120.895,120.91,87700002.0
2007-02-21 13:43:00,120.908,120.908,120.884,120.893,94300001.0
2007-02-21 13:44:00,120.892,120.9,120.882,120.882,271699998.0
2007-02-21 13:45:00,120.878,120.88,120.872,120.872,242000006.0
2007-02-21 13:46:00,120.873,120.88,120.843,120.843,306500008.0
2007-02-21 13:47:00,120.848,120.848,120.825,120.838,367800003.0
2007-02-21 13:48:00,120.837,120.849,120.83,120.839,150500002.0
2007-02-21 13:49:00,120.826,120.83,120.806,120.806,255300003.0
2007-02-21 13:50:00,120.802,120.811,120.795,120.795,368299998.0
2007-02-21 13:51:00,120.794,120.794,120.767,120.782,356299996.0
2007-02-21 13:52:00,120.782,120.796,120.781,120.785,207599999.0
2007-02-21 13:53:00,120.79,120.8,120.788,120.795,460799995.0
2007-02-21 13:54:00,120.795,120.8,120.793,120.797,238400001.0
2007-02-21 13:55:00,120.795,120.797,120.791,120.797,249700001.0
2007-02-21 13:56:00,120.796,120.826,120.796,120.822,241400000.0
2007-02-21 13:57:00,120.826,120.832,120.826,120.83,255800006.0
2007-02-21 13:58:00,120.822,120.822,120.797,120.82,182000001.0
2007-02-21 13:59:00,120.81,120.817,120.794,120.794,133800000.0
2007-02-21 14:00:00,120.789,120.8,120.789,120.797,405400007.0
2007-02-21 14:01:00,120.792,120.801,120.788,120.796,227400005.0
2007-02-21 14:02:00,120.806,120.809,120.797,120.798,235199997.0
2007-02-21 14:03:00,120.802,120.813,120.802,120.804,171399999.0
2007-02-21 14:04:00,120.81,120.812,120.798,120.8,222200000.0
2007-02-21 14:05:00,120.802,120.81,120.798,120.8,146900000.0
2007-02-21 14:06:00,120.801,120.803,120.791,120.803,94299999.0
2007-02-21 14:07:00,120.791,120.792,120.759,120.792,298199991.0
2007-02-21 14:08:00,120.787,120.788,120.763,120.788,310400002.0
2007-02-21 14:09:00,120.79,120.805,120.79,120.794,138699996.0
2007-02-21 14:10:00,120.803,120.807,120.795,120.795,62300000.0
2007-02-21 14:11:00,120.797,120.813,120.797,120.81,182000000.0
2007-02-21 14:12:00,120.807,120.817,120.807,120.809,118700003.0
2007-02-21 14:13:00,120.809,120.817,120.793,120.793,158400002.0
2007-02-21 14:14:00,120.82,120.849,120.82,120.845,199599998.0
2007-02-21 14:15:00,120.853,120.853,120.842,120.848,296000000.0
2007-02-21 14:16:00,120.83,120.849,120.82,120.848,218200003.0
2007-02-21 14:17:00,120.843,120.846,120.834,120.845,273500003.0
2007-02-21 14:18:00,120.836,120.836,120.813,120.829,232600003.0
2007-02-21 14:19:00,120.844,120.851,120.844,120.847,173100001.0
2007-02-21 14:20:00,120.826,120.826,120.802,120.824,163000000.0
2007-02-21 14:21:00,120.841,120.851,120.838,120.842,260100000.0
2007-02-21 14:22:00,120.85,120.851,120.832,120.835,337700003.0
2007-02-21 14:23:00,120.845,120.853,120.836,120.836,426699994.0
2007-02-21 14:24:00,120.842,120.853,120.829,120.841,342900001.0
2007-02-21 14:25:00,120.853,120.859,120.826,120.837,142700002.0
2007-02-21 14:26:00,120.84,120.84,120.827,120.83,141199998.0
2007-02-21 14:27:00,120.831,120.851,120.831,120.85,154600000.0
2007-02-21 14:28:00,120.834,120.854,120.809,120.854,275500001.0
2007-02-21 14:29:00,120.838,120.85,120.824,120.841,302599998.0
2007-02-21 14:30:00,120.85,120.85,120.818,120.849,412799995.0
2007-02-21 14:31:00,120.853,120.853,120.83,120.83,177600003.0
2007-02-21 14:32:00,120.847,120.86,120.847,120.854,447399989.0
2007-02-21 14:33:00,120.849,120.86,120.849,120.86,97899996.0
2007-02-21 14:34:00,120.87,120.875,120.857,120.865,187699997.0
2007-02-21 14:35:00,120.868,120.884,120.868,120.876,325500003.0
2007-02-21 14:36:00,120.875,120.91,120.875,120.91,188299999.0
2007-02-21 14:37:00,120.914,120.93,120.914,120.927,308500000.0
2007-02-21 14:38:00,120.916,120.939,120.916,120.93,309400006.0
2007-02-21 14:39:00,120.935,120.938,120.928,120.929,196599998.0
2007-02-21 14:40:00,120.907,120.932,120.906,120.932,219099994.0
2007-02-21 14:41:00,120.937,120.941,120.933,120.941,182000005.0
2007-02-21 14:42:00,120.938,120.943,120.931,120.943,200499999.0
2007-02-21 14:43:00,120.942,120.942,120.925,120.93,288799999.0
2007-02-21 14:44:00,120.931,120.935,120.928,120.934,201299997.0
2007-02-21 14:45:00,120.929,120.929,120.918,120.925,132700001.0
2007-02-21 14:46:00,120.935,120.943,120.935,120.943,222600002.0
2007-02-21 14:47:00,120.937,120.945,120.937,120.94,174599999.0
2007-02-21 14:48:00,120.925,120.936,120.924,120.928,309899993.0
2007-02-21 14:49:00,120.925,120.926,120.911,120.912,203400002.0
2007-02-21 14:50:00,120.899,120.904,120.887,120.892,229400001.0
2007-02-21 14:51:00,120.894,120.911,120.894,120.902,165100000.0
2007-02-21 14:52:00,120.91,120.919,120.897,120.897,181899996.0
2007-02-21 14:53:00,120.883,120.886,120.877,120.88,306699993.0
2007-02-21 14:54:00,120.873,120.886,120.865,120.886,150200000.0
2007-02-21 14:55:00,120.888,120.888,120.868,120.878,308100005.0
2007-02-21 14:56:00,120.875,120.875,120.854,120.856,118700000.0
2007-02-21 14:57:00,120.863,120.875,120.852,120.875,135400002.0
2007-02-21 14:58:00,120.87,120.87,120.848,120.852,254399999.0
2007-02-21 14:59:00,120.826,120.826,120.794,120.799,93800000.0
2007-02-21 15:00:00,120.817,120.836,120.808,120.836,256200000.0
2007-02-21 15:01:00,120.832,120.844,120.829,120.841,175899998.0
2007-02-21 15:02:00,120.846,120.846,120.837,120.846,22300000.0
2007-02-21 15:03:00,120.84,120.84,120.828,120.832,251700002.0
2007-02-21 15:04:00,120.836,120.848,120.836,120.84,292599998.0
2007-02-21 15:05:00,120.849,120.851,120.837,120.839,192500000.0
2007-02-21 15:06:00,120.826,120.838,120.825,120.832,332399993.0
2007-02-21 15:07:00,120.815,120.832,120.815,120.832,231700000.0
2007-02-21 15:08:00,120.831,120.831,120.813,120.815,269200004.0
2007-02-21 15:09:00,120.811,120.811,120.8,120.811,184100003.0
2007-02-21 15:10:00,120.814,120.831,120.813,120.831,299199996.0
2007-02-21 15:11:00,120.833,120.833,120.818,120.825,383200004.0
2007-02-21 15:12:00,120.832,120.832,120.825,120.827,41500000.0
2007-02-21 15:13:00,120.839,120.846,120.838,120.846,279400000.0
2007-02-21 15:14:00,120.851,120.872,120.851,120.872,148099999.0
2007-02-21 15:15:00,120.858,120.858,120.84,120.844,262999997.0
2007-02-21 15:16:00,120.85,120.852,120.834,120.852,181400000.0
2007-02-21 15:17:00,120.84,120.84,120.816,120.82,75200001.0
2007-02-21 15:18:00,120.818,120.83,120.81,120.827,231000001.0
2007-02-21 15:19:00,120.811,120.825,120.799,120.82,372599998.0
2007-02-21 15:20:00,120.823,120.823,120.804,120.815,359600008.0
2007-02-21 15:21:00,120.81,120.825,120.801,120.815,312100005.0
2007-02-21 15:22:00,120.812,120.824,120.804,120.806,169400002.0
2007-02-21 15:23:00,120.81,120.81,120.798,120.798,381599997.0
2007-02-21 15:24:00,120.806,120.818,120.806,120.818,409700003.0
2007-02-21 15:25:00,120.823,120.83,120.818,120.826,349500001.0
2007-02-21 15:26:00,120.827,120.833,120.821,120.833,207200000.0
2007-02-21 15:27:00,120.837,120.845,120.832,120.837,224300001.0
2007-02-21 15:28:00,120.838,120.844,120.824,120.824,188299997.0
2007-02-21 15:29:00,120.811,120.816,120.794,120.794,232099993.0
2007-02-21 15:30:00,120.838,120.909,120.838,120.909,153200002.0
2007-02-21 15:31:00,120.955,120.974,120.946,120.96,204399996.0
2007-02-21 15:32:00,120.945,120.995,120.945,120.966,240600002.0
2007-02-21 15:33:00,120.953,120.953,120.921,120.933,178500002.0
2007-02-21 15:34:00,120.925,120.938,120.918,120.938,137900001.0
2007-02-21 15:35:00,120.955,120.974,120.955,120.966,130000001.0
2007-02-21 15:36:00,120.96,121.021,120.952,121.021,261500003.0
2007-02-21 15:37:00,121.022,121.083,121.017,121.082,355500007.0
2007-02-21 15:38:00,121.094,121.117,121.094,121.11,193400000.0
2007-02-21 15:39:00,121.109,121.17,121.109,121.145,213200001.0
2007-02-21 15:40:00,121.143,121.149,121.13,121.13,338899994.0
2007-02-21 15:41:00,121.125,121.131,121.112,121.129,258099997.0
2007-02-21 15:42:00,121.143,121.152,121.138,121.144,337600000.0
2007-02-21 15:43:00,121.135,121.135,121.105,121.122,302600001.0
2007-02-21 15:44:00,121.123,121.123,121.101,121.101,221700002.0
2007-02-21 15:45:00,121.101,121.114,121.091,121.101,274199998.0
2007-02-21 15:46:00,121.107,121.108,121.039,121.066,300200007.0
2007-02-21 15:47:00,121.072,121.074,121.053,121.06,151799999.0
2007-02-21 15:48:00,121.061,121.08,121.056,121.063,325399998.0
2007-02-21 15:49:00,121.059,121.066,121.052,121.053,83099998.0
2007-02-21 15:50:00,121.052,121.066,121.024,121.066,339799998.0
2007-02-21 15:51:00,121.068,121.088,121.046,121.088,219000002.0
2007-02-21 15:52:00,121.092,121.104,121.082,121.082,139900002.0
2007-02-21 15:53:00,121.074,121.076,121.069,121.072,252099999.0
2007-02-21 15:54:00,121.082,121.1,121.082,121.1,318300004.0
2007-02-21 15:55:00,121.081,121.089,121.055,121.071,468900008.0
2007-02-21 15:56:00,121.069,121.076,121.056,121.075,332600001.0
2007-02-21 15:57:00,121.058,121.06,121.051,121.058,278900005.0
2007-02-21 15:58:00,121.059,121.069,121.058,121.067,163400000.0
2007-02-21 15:59:00,121.061,121.062,121.055,121.062,145400000.0
2007-02-21 16:00:00,121.073,121.09,121.073,121.083,331299999.0
2007-02-21 16:01:00,121.072,121.081,121.059,121.059,267100003.0
2007-02-21 16:02:00,121.048,121.051,121.042,121.05,206500000.0
2007-02-21 16:03:00,121.045,121.045,121.026,121.04,187600000.0
2007-02-21 16:04:00,121.039,121.06,121.039,121.055,259500002.0
2007-02-21 16:05:00,121.035,121.064,121.035,121.06,224900000.0
2007-02-21 16:06:00,121.058,121.08,121.053,121.08,194600004.0
2007-02-21 16:07:00,121.08,121.08,121.065,121.065,217499997.0
2007-02-21 16:08:00,121.071,121.071,121.057,121.07,92799999.0
2007-02-21 16:09:00,121.08,121.08,121.058,121.058,297000006.0
2007-02-21 16:10:00,121.061,121.063,121.049,121.049,255699999.0
2007-02-21 16:11:00,121.052,121.066,121.043,121.043,194999998.0
2007-02-21 16:12:00,121.05,121.05,121.036,121.039,273700001.0
2007-02-21 16:13:00,121.023,121.027,121.017,121.018,261800000.0
2007-02-21 16:14:00,121.002,121.008,120.992,121.007,280799997.0
2007-02-21 16:15:00,121.012,121.035,121.012,121.035,268099999.0
2007-02-21 16:16:00,121.028,121.028,121.006,121.023,343999995.0
2007-02-21 16:17:00,121.018,121.018,121.004,121.007,173500003.0
2007-02-21 16:18:00,121.017,121.026,121.01,121.01,197299999.0
2007-02-21 16:19:00,121.023,121.053,121.023,121.048,208799997.0
2007-02-21 16:20:00,121.046,121.046,121.012,121.012,208799999.0
2007-02-21 16:21:00,121.01,121.035,121.0,121.0,306299999.0
2007-02-21 16:22:00,121.037,121.042,121.016,121.023,96199999.0
2007-02-21 16:23:00,121.02,121.029,121.011,121.014,197499998.0
2007-02-21 16:24:00,121.001,121.018,121.001,121.016,140900000.0
2007-02-21 16:25:00,121.017,121.036,121.006,121.035,308800000.0
2007-02-21 16:26:00,121.03,121.04,121.026,121.035,357900005.0
2007-02-21 16:27:00,121.024,121.024,121.018,121.018,35700000.0
2007-02-21 16:28:00,121.014,121.02,121.007,121.007,197600000.0
2007-02-21 16:29:00,121.008,121.016,120.984,121.008,170100000.0
2007-02-21 16:30:00,121.006,121.007,120.995,121.007,180300000.0
2007-02-21 16:31:00,121.012,121.03,121.012,121.03,263700004.0
2007-02-21 16:32:00,121.03,121.043,120.992,121.037,158900001.0
2007-02-21 16:33:00,121.051,121.057,121.04,121.05,308799997.0
2007-02-21 16:34:00,121.045,121.045,121.03,121.03,240500002.0
2007-02-21 16:35:00,121.032,121.032,121.023,121.025,244599999.0
2007-02-21 16:36:00,121.028,121.038,121.028,121.036,332299998.0
2007-02-21 16:37:00,121.033,121.049,121.033,121.042,259300000.0
2007-02-21 16:38:00,121.048,121.048,121.04,121.045,324099997.0
2007-02-21 16:39:00,121.042,121.042,121.012,121.02,147299998.0
2007-02-21 16:40:00,121.018,121.02,121.01,121.01,178699997.0
2007-02-21 16:41:00,121.007,121.007,120.975,120.985,175600005.0
2007-02-21 16:42:00,120.975,120.992,120.972,120.992,212599995.0
2007-02-21 16:43:00,120.993,121.0,120.978,120.978,265300004.0
2007-02-21 16:44:00,120.989,121.007,120.989,121.005,154500003.0
2007-02-21 16:45:00,121.001,121.001,120.979,120.984,275800000.0
2007-02-21 16:46:00,120.98,120.986,120.974,120.982,188800004.0
2007-02-21 16:47:00,120.982,121.006,120.982,121.005,92099998.0
2007-02-21 16:48:00,121.001,121.001,120.989,120.994,164300004.0
2007-02-21 16:49:00,120.988,121.008,120.988,121.003,248799998.0
2007-02-21 16:50:00,120.992,120.992,120.928,120.928,160599999.0
2007-02-21 16:51:00,120.937,121.003,120.937,121.0,390999991.0
2007-02-21 16:52:00,120.99,120.991,120.97,120.973,299300005.0
2007-02-21 16:53:00,120.972,120.986,120.972,120.973,252600001.0
2007-02-21 16:54:00,120.977,120.997,120.977,120.984,122800000.0
2007-02-21 16:55:00,120.969,120.981,120.969,120.98,454900008.0
2007-02-21 16:56:00,120.978,120.978,120.954,120.956,151399997.0
2007-02-21 16:57:00,120.96,120.996,120.96,120.996,237399998.0
2007-02-21 16:58:00,121.005,121.005,120.993,120.998,286899999.0
2007-02-21 16:59:00,121.004,121.005,120.99,120.995,151300001.0
2007-02-21 17:00:00,120.99,121.014,120.985,121.006,205100001.0
2007-02-21 17:01:00,121.007,121.015,120.997,121.013,112800001.0
2007-02-21 17:02:00,121.027,121.027,121.007,121.01,100500000.0
2007-02-21 17:03:00,121.005,121.014,120.994,120.999,258999998.0
2007-02-21 17:04:00,120.985,120.985,120.97,120.97,315999996.0
2007-02-21 17:05:00,120.976,120.989,120.976,120.978,192500000.0
2007-02-21 17:06:00,120.988,120.993,120.971,120.975,267100000.0
2007-02-21 17:07:00,120.972,120.972,120.954,120.954,155599997.0
2007-02-21 17:08:00,120.938,120.938,120.925,120.929,90199999.0
2007-02-21 17:09:00,120.931,120.939,120.926,120.926,157200001.0
2007-02-21 17:10:00,120.931,120.936,120.914,120.925,292599998.0
2007-02-21 17:11:00,120.92,120.949,120.919,120.943,144000002.0
2007-02-21 17:12:00,120.945,120.954,120.931,120.931,194799997.0
2007-02-21 17:13:00,120.938,120.961,120.937,120.961,207600000.0
2007-02-21 17:14:00,120.967,120.979,120.966,120.979,157300000.0
2007-02-21 17:15:00,120.989,120.989,120.971,120.984,145700003.0
2007-02-21 17:16:00,120.99,121.014,120.99,121.014,140399998.0
2007-02-21 17:17:00,121.002,121.025,121.0,121.018,236299999.0
2007-02-21 17:18:00,121.03,121.035,121.019,121.027,358600009.0
2007-02-21 17:19:00,121.028,121.033,121.018,121.023,397300003.0
2007-02-21 17:20:00,121.031,121.031,121.013,121.019,257799996.0
2007-02-21 17:21:00,121.027,121.03,121.007,121.016,237699998.0
2007-02-21 17:22:00,121.024,121.028,121.024,121.027,255300008.0
2007-02-21 17:23:00,121.027,121.032,121.017,121.017,330399997.0
2007-02-21 17:24:00,121.025,121.05,121.025,121.045,385800002.0
2007-02-21 17:25:00,121.05,121.069,121.043,121.069,197100002.0
2007-02-21 17:26:00,121.051,121.055,121.022,121.055,208900001.0
2007-02-21 17:27:00,121.066,121.069,121.049,121.049,219499996.0
2007-02-21 17:28:00,121.065,121.103,121.065,121.091,218500005.0
2007-02-21 17:29:00,121.08,121.09,121.073,121.075,376199996.0
2007-02-21 17:30:00,121.054,121.057,121.045,121.05,322299996.0
2007-02-21 17:31:00,121.038,121.05,121.036,121.049,358100010.0
2007-02-21 17:32:00,121.056,121.067,121.056,121.065,118800002.0
2007-02-21 17:33:00,121.062,121.07,121.062,121.065,367199997.0
2007-02-21 17:34:00,121.064,121.078,121.063,121.078,45800000.0
2007-02-21 17:35:00,121.075,121.075,121.035,121.059,128000002.0
2007-02-21 17:36:00,121.073,121.108,121.07,121.108,214499998.0
2007-02-21 17:37:00,121.107,121.11,121.096,121.096,152400003.0
2007-02-21 17:38:00,121.064,121.084,121.063,121.069,306099999.0
2007-02-21 17:39:00,121.056,121.069,121.05,121.069,220300004.0
2007-02-21 17:40:00,121.063,121.076,121.05,121.076,75700000.0
2007-02-21 17:41:00,121.059,121.069,121.052,121.052,344200001.0
2007-02-21 17:42:00,121.049,121.058,121.039,121.04,243999996.0
2007-02-21 17:43:00,121.037,121.045,121.015,121.015,210100001.0
2007-02-21 17:44:00,121.029,121.038,121.028,121.032,263899995.0
2007-02-21 17:45:00,121.022,121.038,121.013,121.031,334499995.0
2007-02-21 17:46:00,121.036,121.04,121.031,121.033,240200004.0
2007-02-21 17:47:00,121.032,121.038,121.026,121.036,323100002.0
2007-02-21 17:48:00,121.04,121.053,121.038,121.038,197000007.0
2007-02-21 17:49:00,121.039,121.053,121.037,121.037,284299998.0
2007-02-21 17:50:00,121.041,121.053,121.033,121.033,252699996.0
2007-02-21 17:51:00,121.024,121.027,121.009,121.02,227600002.0
2007-02-21 17:52:00,121.029,121.029,121.016,121.017,286899999.0
2007-02-21 17:53:00,121.023,121.023,121.011,121.012,277300000.0
2007-02-21 17:54:00,121.019,121.034,121.019,121.03,252400000.0
2007-02-21 17:55:00,121.029,121.041,121.029,121.036,133299999.0
2007-02-21 17:56:00,121.031,121.031,121.02,121.02,108899999.0
2007-02-21 17:57:00,121.013,121.018,121.004,121.017,186099998.0
2007-02-21 17:58:00,121.003,121.003,120.989,120.998,307499995.0
2007-02-21 17:59:00,120.998,120.998,120.967,120.984,265299998.0
2007-02-21 18:00:00,120.973,121.008,120.973,121.006,377400003.0
2007-02-21 18:01:00,121.002,121.01,120.997,121.003,1907400004.0
2007-02-21 18:02:00,120.97,120.98,120.97,120.97,2053000018.0
2007-02-21 18:03:00,120.96,120.97,120.96,120.97,2053000018.0
2007-02-21 18:04:00,120.96,120.97,120.95,120.95,2053000018.0
2007-02-21 18:06:00,120.96,120.96,120.95,120.96,2053000018.0
2007-02-21 18:07:00,120.98,120.98,120.95,120.96,2053000018.0
2007-02-21 18:08:00,120.95,120.97,120.95,120.95,2053000018.0
2007-02-21 18:09:00,120.94,120.96,120.94,120.95,2053000018.0
2007-02-21 18:10:00,120.96,120.96,120.95,120.95,2053000018.0
2007-02-21 18:11:00,120.93,120.95,120.93,120.95,2053000018.0
2007-02-21 18:12:00,120.939,120.949,120.918,120.935,2053000018.0
2007-02-21 18:13:00,120.95,120.95,120.95,120.95,1962499998.0
2007-02-21 18:14:00,120.93,120.95,120.93,120.94,1962499998.0
2007-02-21 18:15:00,120.95,120.95,120.95,120.95,1962499998.0
2007-02-21 18:16:00,120.94,120.95,120.94,120.95,1962499998.0
2007-02-21 18:17:00,120.927,120.93,120.918,120.925,1962499998.0
2007-02-21 18:18:00,120.94,120.95,120.94,120.95,2125800002.0
2007-02-21 18:19:00,120.96,120.96,120.95,120.95,2125800002.0
2007-02-21 18:20:00,120.96,120.96,120.96,120.96,2125800002.0
2007-02-21 18:21:00,120.95,120.95,120.95,120.95,2125800002.0
2007-02-21 18:22:00,120.96,120.96,120.95,120.96,2125800002.0
2007-02-21 18:23:00,120.95,120.96,120.95,120.95,2125800002.0
2007-02-21 18:24:00,120.96,120.96,120.95,120.96,2125800002.0
2007-02-21 18:25:00,120.95,120.95,120.94,120.94,2125800002.0
2007-02-21 18:26:00,120.941,120.951,120.934,120.945,2125800002.0
2007-02-21 18:27:00,120.943,120.943,120.929,120.932,1923700002.0
2007-02-21 18:28:00,120.95,120.95,120.94,120.94,2033000016.0
2007-02-21 18:29:00,120.93,120.95,120.93,120.95,2033000016.0
2007-02-21 18:30:00,120.918,120.92,120.904,120.904,2033000016.0
2007-02-21 18:31:00,120.93,120.95,120.93,120.93,1652399997.0
2007-02-21 18:32:00,120.94,120.95,120.94,120.95,1652399997.0
2007-02-21 18:34:00,120.94,120.94,120.94,120.94,1652399997.0
2007-02-21 18:36:00,120.926,120.926,120.895,120.925,1652399997.0
2007-02-21 18:37:00,120.932,120.946,120.932,120.942,1174500003.0
2007-02-21 18:38:00,120.941,120.941,120.922,120.923,1128100002.0
2007-02-21 18:39:00,120.919,120.919,120.906,120.907,635100010.0
2007-02-21 18:40:00,120.908,120.912,120.905,120.907,1563000007.0
2007-02-21 18:41:00,120.911,120.924,120.91,120.918,1382999999.0
2007-02-21 18:42:00,120.917,120.939,120.917,120.933,1811700002.0
2007-02-21 18:43:00,120.939,120.944,120.937,120.937,1136500008.0
2007-02-21 18:44:00,120.931,120.931,120.919,120.919,529299999.0
2007-02-21 18:45:00,120.921,120.934,120.918,120.934,1666299985.0
2007-02-21 18:46:00,120.94,120.949,120.937,120.945,1601100003.0
2007-02-21 18:47:00,120.944,120.96,120.938,120.96,355700005.0
2007-02-21 18:48:00,120.954,120.963,120.953,120.96,801300010.0
2007-02-21 18:49:00,120.953,120.955,120.937,120.949,1449200019.0
2007-02-21 18:50:00,120.951,120.963,120.926,120.939,1672199999.0
2007-02-21 18:51:00,120.949,120.964,120.949,120.955,1409199994.0
2007-02-21 18:52:00,120.96,120.965,120.953,120.953,1857299996.0
2007-02-21 18:53:00,120.956,120.962,120.936,120.948,1691399996.0
2007-02-21 18:54:00,120.952,120.969,120.95,120.969,1989600000.0
2007-02-21 18:55:00,120.966,120.966,120.941,120.965,1851900001.0
2007-02-21 18:56:00,120.97,120.992,120.97,120.992,403499998.0
2007-02-21 18:57:00,121.0,121.005,120.992,120.995,786999993.0
2007-02-21 18:58:00,120.988,120.991,120.938,120.975,1554799989.0
2007-02-21 18:59:00,120.975,120.983,120.962,120.98,1549900008.0
2007-02-21 19:00:00,120.985,120.992,120.979,120.983,723999997.0
2007-02-21 19:01:00,120.986,120.99,120.977,120.99,779199997.0
2007-02-21 19:02:00,120.989,120.989,120.963,120.973,633499999.0
2007-02-21 19:03:00,120.972,120.972,120.963,120.966,1659199994.0
2007-02-21 19:04:00,120.968,120.974,120.963,120.972,858299997.0
2007-02-21 19:05:00,120.962,120.962,120.947,120.952,844500000.0
2007-02-21 19:06:00,120.955,120.979,120.952,120.967,1187400006.0
2007-02-21 19:07:00,120.965,120.965,120.949,120.964,2077099996.0
2007-02-21 19:08:00,120.964,120.964,120.918,120.924,1435200018.0
2007-02-21 19:09:00,120.957,120.964,120.954,120.961,916900004.0
2007-02-21 19:10:00,120.957,120.957,120.931,120.952,814800008.0
2007-02-21 19:11:00,120.952,120.952,120.945,120.95,655100001.0
2007-02-21 19:12:00,120.947,120.953,120.943,120.946,900400002.0
2007-02-21 19:13:00,120.939,120.945,120.921,120.945,687599999.0
2007-02-21 19:14:00,120.947,120.954,120.935,120.945,1006200002.0
2007-02-21 19:15:00,120.947,120.954,120.914,120.926,1560100008.0
2007-02-21 19:16:00,120.949,120.949,120.934,120.944,688000004.0
2007-02-21 19:17:00,120.939,120.948,120.903,120.948,951200006.0
2007-02-21 19:18:00,120.948,120.951,120.943,120.947,881100004.0
2007-02-21 19:19:00,120.95,120.96,120.947,120.952,1733200003.0
2007-02-21 19:20:00,120.961,120.969,120.96,120.961,809300001.0
2007-02-21 19:21:00,120.958,120.958,120.943,120.955,1190900003.0
2007-02-21 19:22:00,120.96,120.966,120.956,120.958,601499999.0
2007-02-21 19:23:00,120.88,120.9,120.88,120.88,1439900010.0
2007-02-21 19:24:00,120.961,120.961,120.948,120.948,1439900010.0
2007-02-21 19:25:00,120.945,120.96,120.945,120.95,1613300005.0
2007-02-21 19:26:00,120.88,120.89,120.88,120.88,1667200006.0
2007-02-21 19:27:00,120.95,120.957,120.92,120.92,1667200006.0
2007-02-21 19:28:00,120.945,120.954,120.943,120.943,1111700005.0
2007-02-21 19:29:00,120.945,120.952,120.942,120.952,630399996.0
2007-02-21 19:30:00,120.947,120.947,120.887,120.932,847999990.0
2007-02-21 19:31:00,120.943,120.944,120.91,120.944,1446400001.0
2007-02-21 19:32:00,120.95,120.962,120.95,120.962,1306499997.0
2007-02-21 19:33:00,120.961,120.968,120.9,120.953,966400001.0
2007-02-21 19:34:00,120.954,120.955,120.943,120.955,1182199993.0
2007-02-21 19:35:00,120.955,120.957,120.95,120.955,1064400011.0
2007-02-21 19:36:00,120.94,120.944,120.918,120.929,527800008.0
2007-02-21 19:37:00,120.954,120.963,120.954,120.963,143899997.0
2007-02-21 19:38:00,120.963,120.967,120.929,120.959,918700004.0
2007-02-21 19:39:00,120.96,120.968,120.957,120.965,1426000001.0
2007-02-21 19:40:00,120.973,120.973,120.955,120.955,800400010.0
2007-02-21 19:41:00,120.95,120.963,120.95,120.963,1427000012.0
2007-02-21 19:42:00,120.953,120.953,120.902,120.944,974699992.0
2007-02-21 19:43:00,120.947,120.962,120.947,120.958,549000001.0
2007-02-21 19:44:00,120.962,120.962,120.949,120.955,1253999991.0
2007-02-21 19:45:00,120.955,120.957,120.95,120.955,853899997.0
2007-02-21 19:46:00,120.955,120.963,120.95,120.95,1093600001.0
2007-02-21 19:47:00,120.95,120.957,120.947,120.95,589499997.0
2007-02-21 19:48:00,120.933,120.968,120.933,120.95,1731799999.0
2007-02-21 19:49:00,120.95,120.95,120.924,120.949,714900009.0
2007-02-21 19:50:00,120.959,120.963,120.955,120.957,678400000.0
2007-02-21 19:51:00,120.947,120.961,120.939,120.947,625100006.0
2007-02-21 19:52:00,120.955,120.955,120.947,120.952,751400007.0
2007-02-21 19:53:00,120.952,120.962,120.939,120.955,1056000004.0
2007-02-21 19:54:00,120.954,120.961,120.945,120.955,1924400004.0
2007-02-21 19:55:00,120.948,120.963,120.943,120.955,653200006.0
2007-02-21 19:56:00,120.952,120.952,120.912,120.943,779899990.0
2007-02-21 19:57:00,120.957,120.963,120.956,120.96,766900002.0
2007-02-21 19:58:00,120.963,120.964,120.955,120.962,1500300013.0
2007-02-21 19:59:00,120.965,120.968,120.96,120.965,791200006.0
2007-02-21 20:00:00,120.963,120.963,120.957,120.959,302100004.0
2007-02-21 20:01:00,120.957,120.96,120.918,120.96,433999999.0
2007-02-21 20:02:00,120.96,120.965,120.96,120.965,1269299991.0
2007-02-21 20:03:00,120.965,120.973,120.961,120.966,675099991.0
2007-02-21 20:04:00,120.964,120.967,120.957,120.958,801099996.0
2007-02-21 20:05:00,120.949,120.959,120.938,120.954,876600006.0
2007-02-21 20:06:00,120.948,120.956,120.942,120.954,1605999988.0
2007-02-21 20:07:00,120.95,120.955,120.947,120.955,1015200001.0
2007-02-21 20:08:00,120.948,120.957,120.92,120.933,1106500001.0
2007-02-21 20:09:00,120.949,120.951,120.939,120.945,998800010.0
2007-02-21 20:10:00,120.95,120.955,120.946,120.946,827999993.0
2007-02-21 20:11:00,120.948,120.948,120.93,120.945,1840299991.0
2007-02-21 20:12:00,120.92,120.92,120.91,120.91,1052400007.0
2007-02-21 20:13:00,120.946,120.947,120.922,120.924,1052400007.0
2007-02-21 20:14:00,120.925,120.925,120.912,120.922,1478700000.0
2007-02-21 20:15:00,120.923,120.923,120.907,120.918,1362000009.0
2007-02-21 20:16:00,120.892,120.92,120.892,120.918,1136699995.0
2007-02-21 20:17:00,120.92,120.931,120.907,120.907,764600000.0
2007-02-21 20:18:00,120.928,120.932,120.927,120.93,174600000.0
2007-02-21 20:19:00,120.933,120.938,120.929,120.938,1080099998.0
2007-02-21 20:20:00,120.93,120.934,120.882,120.913,898900000.0
2007-02-21 20:21:00,120.922,120.929,120.916,120.916,1481800009.0
2007-02-21 20:22:00,120.911,120.914,120.892,120.892,1471400003.0
2007-02-21 20:23:00,120.89,120.9,120.886,120.888,880700006.0
2007-02-21 20:24:00,120.891,120.895,120.884,120.887,729200006.0
2007-02-21 20:25:00,120.897,120.906,120.891,120.891,914800007.0
2007-02-21 20:26:00,120.89,120.895,120.881,120.894,1065900003.0
2007-02-21 20:27:00,120.887,120.895,120.887,120.888,1388499995.0
2007-02-21 20:28:00,120.88,120.9,120.88,120.9,1908200003.0
2007-02-21 20:29:00,120.89,120.9,120.89,120.9,1908200003.0
2007-02-21 20:31:00,120.89,120.91,120.89,120.9,1908200003.0
2007-02-21 20:32:00,120.878,120.909,120.878,120.908,1908200003.0
2007-02-21 20:33:00,120.911,120.911,120.872,120.911,807500002.0
2007-02-21 20:34:00,120.913,120.92,120.902,120.915,514500001.0
2007-02-21 20:35:00,120.911,120.911,120.872,120.898,553700000.0
2007-02-21 20:36:00,120.9,120.902,120.894,120.9,600599992.0
2007-02-21 20:37:00,120.903,120.903,120.89,120.895,469900004.0
2007-02-21 20:38:00,120.896,120.911,120.888,120.911,1179499993.0
2007-02-21 20:39:00,120.917,120.924,120.913,120.917,1120200008.0
2007-02-21 20:40:00,120.91,120.92,120.9,120.9,1144600002.0
2007-02-21 20:41:00,120.925,120.94,120.908,120.919,1144600002.0
2007-02-21 20:42:00,120.928,120.935,120.921,120.921,989499995.0
2007-02-21 20:43:00,120.92,120.931,120.92,120.93,1440400009.0
2007-02-21 20:44:00,120.931,120.931,120.902,120.915,1799699994.0
2007-02-21 20:45:00,120.936,120.944,120.931,120.932,1395500013.0
2007-02-21 20:46:00,120.933,120.948,120.909,120.927,1196700006.0
2007-02-21 20:47:00,120.933,120.951,120.909,120.951,1764800004.0
2007-02-21 20:48:00,120.958,120.966,120.955,120.957,1416199985.0
2007-02-21 20:49:00,120.95,120.96,120.928,120.948,1655199990.0
2007-02-21 20:50:00,120.95,120.995,120.935,120.95,1333000007.0
2007-02-21 20:51:00,120.948,120.96,120.928,120.937,753600007.0
2007-02-21 20:52:00,120.951,120.951,120.942,120.945,151800000.0
2007-02-21 20:53:00,120.943,120.944,120.936,120.943,1235299987.0
2007-02-21 20:54:00,120.944,120.945,120.934,120.945,411299999.0
2007-02-21 20:55:00,120.943,120.943,120.915,120.928,1588600004.0
2007-02-21 20:56:00,120.937,120.943,120.933,120.937,794000001.0
2007-02-21 20:57:00,120.932,120.932,120.919,120.925,1420800016.0
2007-02-21 20:58:00,120.89,120.9,120.88,120.89,1145500010.0
2007-02-21 20:59:00,120.88,120.89,120.88,120.88,1145500010.0
2007-02-21 21:00:00,120.87,120.88,120.86,120.87,1145500010.0
2007-02-21 21:01:00,120.952,120.952,120.923,120.93,1145500010.0
2007-02-21 21:02:00,120.933,120.95,120.933,120.944,825799999.0
2007-02-21 21:03:00,120.944,120.947,120.923,120.923,1451600002.0
2007-02-21 21:04:00,120.92,120.931,120.919,120.925,418200007.0
2007-02-21 21:05:00,120.917,120.926,120.917,120.926,700999995.0
2007-02-21 21:06:00,120.922,120.932,120.92,120.92,976300004.0
2007-02-21 21:07:00,120.921,120.928,120.898,120.928,1818599998.0
2007-02-21 21:08:00,120.934,120.935,120.919,120.926,558700006.0
2007-02-21 21:09:00,120.917,120.927,120.899,120.914,164600001.0
2007-02-21 21:10:00,120.905,120.906,120.894,120.906,552100003.0
2007-02-21 21:11:00,120.91,120.91,120.906,120.909,107900003.0
2007-02-21 21:12:00,120.906,120.914,120.893,120.909,509600007.0
2007-02-21 21:13:00,120.905,120.915,120.904,120.909,702800007.0
2007-02-21 21:14:00,120.907,120.909,120.873,120.896,1426999997.0
2007-02-21 21:15:00,120.9,120.904,120.892,120.899,1480799994.0
2007-02-21 21:16:00,120.9,120.91,120.899,120.902,948399992.0
2007-02-21 21:17:00,120.902,120.912,120.896,120.902,1509500004.0
2007-02-21 21:18:00,120.899,120.917,120.882,120.904,1450599975.0
2007-02-21 21:19:00,120.91,120.921,120.91,120.915,1521299997.0
2007-02-21 21:20:00,120.913,120.913,120.899,120.91,1371200004.0
2007-02-21 21:21:00,120.91,120.917,120.882,120.916,1172700000.0
2007-02-21 21:22:00,120.921,120.927,120.913,120.923,1813600027.0
2007-02-21 21:23:00,120.919,120.919,120.889,120.9,1184299992.0
2007-02-21 21:24:00,120.913,120.913,120.903,120.908,1435100015.0
2007-02-21 21:25:00,120.91,120.921,120.91,120.91,1602500005.0
2007-02-21 21:26:00,120.915,120.918,120.903,120.903,940500015.0
2007-02-21 21:27:00,120.903,120.913,120.899,120.905,882099998.0
2007-02-21 21:28:00,120.893,120.907,120.875,120.894,321499996.0
2007-02-21 21:29:00,120.893,120.898,120.882,120.887,808400005.0
2007-02-21 21:30:00,120.897,120.898,120.875,120.875,768600008.0
2007-02-21 21:31:00,120.896,120.904,120.892,120.904,191400004.0
2007-02-21 21:32:00,120.903,120.907,120.862,120.905,660400008.0
2007-02-21 21:33:00,120.907,120.914,120.907,120.914,487400003.0
2007-02-21 21:34:00,120.903,120.91,120.892,120.899,640999995.0
2007-02-21 21:35:00,120.909,120.925,120.909,120.912,301499997.0
2007-02-21 21:36:00,120.91,120.915,120.907,120.907,468500010.0
2007-02-21 21:37:00,120.91,120.915,120.91,120.91,489800005.0
2007-02-21 21:38:00,120.917,120.917,120.905,120.906,313800000.0
2007-02-21 21:39:00,120.91,120.921,120.898,120.921,779900004.0
2007-02-21 21:40:00,120.921,120.921,120.898,120.898,932600009.0
2007-02-21 21:41:00,120.898,120.899,120.884,120.899,463400000.0
2007-02-21 21:42:00,120.907,120.908,120.889,120.896,1162399993.0
2007-02-21 21:43:00,120.884,120.887,120.869,120.869,372300001.0
2007-02-21 21:44:00,120.873,120.881,120.844,120.881,1462299994.0
2007-02-21 21:45:00,120.882,120.882,120.854,120.854,728000000.0
2007-02-21 21:46:00,120.849,120.855,120.822,120.855,995900000.0
2007-02-21 21:47:00,120.857,120.869,120.855,120.857,565599999.0
2007-02-21 21:48:00,120.855,120.867,120.855,120.855,877199999.0
2007-02-21 21:49:00,120.854,120.864,120.847,120.864,542800004.0
2007-02-21 21:50:00,120.863,120.866,120.859,120.865,189100001.0
2007-02-21 21:51:00,120.865,120.868,120.86,120.865,368800002.0
2007-02-21 21:52:00,120.868,120.882,120.868,120.882,162600003.0
2007-02-21 21:53:00,120.885,120.89,120.878,120.885,305300003.0
2007-02-21 21:54:00,120.878,120.878,120.84,120.84,667399998.0
2007-02-21 21:55:00,120.882,120.883,120.877,120.877,341800003.0
2007-02-21 21:56:00,120.882,120.882,120.867,120.88,426100007.0
2007-02-21 21:57:00,120.89,120.891,120.865,120.882,235000001.0
2007-02-21 21:58:00,120.888,120.895,120.886,120.895,150400002.0
2007-02-21 21:59:00,120.885,120.885,120.843,120.868,503600000.0
2007-02-21 22:00:00,120.87,120.881,120.865,120.87,874299986.0
2007-02-21 22:01:00,120.873,120.892,120.87,120.892,1234899992.0
2007-02-21 22:02:00,120.888,120.89,120.877,120.888,975300007.0
2007-02-21 22:03:00,120.89,120.897,120.89,120.89,342699999.0
2007-02-21 22:04:00,120.881,120.899,120.86,120.873,931800004.0
2007-02-21 22:05:00,120.905,120.91,120.887,120.887,188199999.0
2007-02-21 22:06:00,120.902,120.904,120.872,120.872,180699998.0
2007-02-21 22:07:00,120.91,120.917,120.91,120.916,445699996.0
2007-02-21 22:08:00,120.91,120.914,120.896,120.896,280299991.0
2007-02-21 22:09:00,120.905,120.909,120.901,120.902,383599996.0
2007-02-21 22:10:00,120.901,120.901,120.887,120.889,139599999.0
2007-02-21 22:11:00,120.883,120.883,120.832,120.882,600799995.0
2007-02-21 22:12:00,120.885,120.885,120.848,120.85,204200002.0
2007-02-21 22:13:00,120.882,120.888,120.878,120.888,418300001.0
2007-02-21 22:14:00,120.884,120.89,120.877,120.877,436500008.0
2007-02-21 22:15:00,120.881,120.893,120.879,120.893,348999999.0
2007-02-21 22:16:00,120.889,120.889,120.831,120.871,772299997.0
2007-02-21 22:17:00,120.883,120.889,120.86,120.868,361999996.0
2007-02-21 22:18:00,120.874,120.888,120.855,120.878,332500001.0
2007-02-21 22:19:00,120.857,120.881,120.845,120.868,357199997.0
2007-02-21 22:20:00,120.887,120.889,120.864,120.876,224700002.0
2007-02-21 22:21:00,120.883,120.883,120.866,120.882,208099999.0
2007-02-21 22:22:00,120.883,120.892,120.879,120.892,182299997.0
2007-02-21 22:23:00,120.881,120.881,120.873,120.877,124100001.0
2007-02-21 22:24:00,120.875,120.882,120.858,120.875,381999994.0
2007-02-21 22:25:00,120.884,120.892,120.876,120.892,167800000.0
2007-02-21 22:26:00,120.886,120.886,120.869,120.873,194799999.0
2007-02-21 22:27:00,120.875,120.875,120.86,120.873,610800005.0
2007-02-21 22:28:00,120.852,120.87,120.841,120.87,286899998.0
2007-02-21 22:29:00,120.872,120.874,120.858,120.859,338400005.0
2007-02-21 22:30:00,120.869,120.869,120.864,120.868,277500003.0
2007-02-21 22:31:00,120.872,120.875,120.87,120.87,296999997.0
2007-02-21 22:32:00,120.864,120.864,120.834,120.864,390200001.0
2007-02-21 22:33:00,120.85,120.867,120.85,120.867,680100009.0
2007-02-21 22:34:00,120.865,120.874,120.862,120.865,948299989.0
2007-02-21 22:35:00,120.872,120.882,120.872,120.873,253400001.0
2007-02-21 22:36:00,120.865,120.865,120.836,120.863,775600004.0
2007-02-21 22:37:00,120.864,120.881,120.855,120.881,84699999.0
2007-02-21 22:38:00,120.88,120.88,120.848,120.866,220500000.0
2007-02-21 22:39:00,120.865,120.878,120.858,120.878,268400001.0
2007-02-21 22:40:00,120.875,120.886,120.873,120.873,653200001.0
2007-02-21 22:41:00,120.882,120.891,120.882,120.89,335100000.0
2007-02-21 22:42:00,120.88,120.891,120.868,120.891,235499995.0
2007-02-21 22:43:00,120.887,120.895,120.884,120.887,303200003.0
2007-02-21 22:44:00,120.883,120.883,120.852,120.883,200300001.0
2007-02-21 22:45:00,120.89,120.89,120.864,120.879,475799998.0
2007-02-21 22:46:00,120.882,120.885,120.874,120.875,319800003.0
2007-02-21 22:47:00,120.89,120.89,120.88,120.885,293399999.0
2007-02-21 22:48:00,120.885,120.885,120.838,120.859,520200002.0
2007-02-21 22:49:00,120.868,120.875,120.859,120.875,252100000.0
2007-02-21 22:50:00,120.87,120.87,120.84,120.856,479300005.0
2007-02-21 22:51:00,120.872,120.874,120.843,120.86,473500001.0
2007-02-21 22:52:00,120.855,120.864,120.839,120.854,366400002.0
2007-02-21 22:53:00,120.869,120.869,120.853,120.856,484799996.0
2007-02-21 22:54:00,120.86,120.863,120.849,120.853,379299992.0
2007-02-21 22:55:00,120.86,120.868,120.86,120.865,399900003.0
2007-02-21 22:56:00,120.859,120.87,120.839,120.839,240400000.0
2007-02-21 22:57:00,120.863,120.867,120.835,120.852,436100003.0
2007-02-21 22:58:00,120.855,120.872,120.855,120.872,196700002.0
2007-02-21 22:59:00,120.851,120.861,120.836,120.843,478499998.0
2007-02-21 23:00:00,120.834,120.866,120.834,120.86,205499999.0
2007-02-21 23:01:00,120.862,120.862,120.851,120.857,188100004.0
2007-02-21 23:02:00,120.858,120.867,120.844,120.865,181899996.0
2007-02-21 23:03:00,120.857,120.869,120.857,120.86,178400003.0
2007-02-21 23:04:00,120.858,120.866,120.847,120.858,162099997.0
2007-02-21 23:05:00,120.865,120.872,120.865,120.867,196800002.0
2007-02-21 23:06:00,120.87,120.885,120.866,120.878,126600002.0
2007-02-21 23:07:00,120.871,120.884,120.864,120.871,113000001.0
2007-02-21 23:08:00,120.867,120.879,120.865,120.866,365900002.0
2007-02-21 23:09:00,120.883,120.885,120.88,120.88,92999999.0
2007-02-21 23:10:00,120.855,120.877,120.855,120.877,273199990.0
2007-02-21 23:11:00,120.88,120.88,120.866,120.869,229399997.0
2007-02-21 23:12:00,120.87,120.883,120.859,120.88,315600006.0
2007-02-21 23:13:00,120.889,120.889,120.872,120.872,109899999.0
2007-02-21 23:14:00,120.873,120.886,120.873,120.88,115400000.0
2007-02-21 23:15:00,120.873,120.881,120.867,120.881,209900002.0
2007-02-21 23:16:00,120.874,120.878,120.868,120.868,114100001.0
2007-02-21 23:17:00,120.877,120.877,120.865,120.865,208499998.0
2007-02-21 23:18:00,120.877,120.88,120.867,120.87,358100006.0
2007-02-21 23:19:00,120.87,120.87,120.864,120.869,185599996.0
2007-02-21 23:20:00,120.868,120.871,120.864,120.871,237800001.0
2007-02-21 23:21:00,120.876,120.88,120.857,120.866,276600000.0
2007-02-21 23:22:00,120.863,120.869,120.854,120.854,279400000.0
2007-02-21 23:23:00,120.875,120.877,120.87,120.87,68300002.0
2007-02-21 23:24:00,120.88,120.887,120.867,120.87,168000001.0
2007-02-21 23:25:00,120.882,120.882,120.863,120.875,227300005.0
2007-02-21 23:26:00,120.868,120.89,120.868,120.89,351900003.0
2007-02-21 23:27:00,120.887,120.895,120.869,120.89,217999996.0
2007-02-21 23:28:00,120.883,120.887,120.874,120.881,180800001.0
2007-02-21 23:29:00,120.885,120.89,120.867,120.867,101200000.0
2007-02-21 23:30:00,120.873,120.887,120.872,120.872,122699999.0
2007-02-21 23:31:00,120.868,120.901,120.866,120.901,242899999.0
2007-02-21 23:32:00,120.885,120.907,120.885,120.905,181999999.0
2007-02-21 23:33:00,120.9,120.9,120.883,120.89,202300004.0
2007-02-21 23:34:00,120.903,120.903,120.884,120.885,136799997.0
2007-02-21 23:35:00,120.89,120.898,120.885,120.889,257699998.0
2007-02-21 23:36:00,120.885,120.898,120.873,120.892,231600004.0
2007-02-21 23:37:00,120.892,120.899,120.878,120.885,179200004.0
2007-02-21 23:38:00,120.883,120.899,120.876,120.876,388500000.0
2007-02-21 23:39:00,120.884,120.889,120.882,120.882,212299998.0
2007-02-21 23:40:00,120.891,120.902,120.89,120.89,325099993.0
2007-02-21 23:41:00,120.884,120.9,120.874,120.9,151799998.0
2007-02-21 23:42:00,120.898,120.906,120.89,120.892,242200002.0
2007-02-21 23:43:00,120.875,120.896,120.875,120.895,294899994.0
2007-02-21 23:44:00,120.89,120.898,120.89,120.898,195200003.0
2007-02-21 23:45:00,120.907,120.916,120.907,120.907,297699997.0
2007-02-21 23:46:00,120.915,120.921,120.909,120.918,315300000.0
2007-02-21 23:47:00,120.916,120.917,120.903,120.913,250700001.0
2007-02-21 23:48:00,120.902,120.917,120.895,120.907,261099997.0
2007-02-21 23:49:00,120.915,120.915,120.907,120.91,229600001.0
2007-02-21 23:50:00,120.909,120.92,120.909,120.913,147400001.0
2007-02-21 23:51:00,120.909,120.916,120.905,120.905,151599999.0
2007-02-21 23:52:00,120.908,120.916,120.905,120.907,196900002.0
2007-02-21 23:53:00,120.914,120.926,120.912,120.926,202000001.0
2007-02-21 23:54:00,120.938,120.939,120.926,120.928,298900006.0
2007-02-21 23:55:00,120.925,120.925,120.913,120.923,231000000.0
2007-02-21 23:56:00,120.936,120.936,120.904,120.904,128199999.0
2007-02-21 23:57:00,120.898,120.907,120.896,120.9,155399997.0
2007-02-21 23:58:00,120.897,120.903,120.897,120.898,172399997.0
2007-02-21 23:59:00,120.91,120.939,120.91,120.919,241999996.0
2007-02-22 00:00:00,120.905,120.905,120.865,120.874,268299998.0
2007-02-22 00:01:00,120.87,120.88,120.857,120.873,497400009.0
2007-02-22 00:02:00,120.867,120.887,120.867,120.885,262400000.0
2007-02-22 00:03:00,120.878,120.88,120.864,120.869,345399999.0
2007-02-22 00:04:00,120.865,120.867,120.838,120.866,331399995.0
2007-02-22 00:05:00,120.868,120.879,120.854,120.879,149500001.0
2007-02-22 00:06:00,120.864,120.864,120.838,120.855,194000001.0
2007-02-22 00:07:00,120.864,120.864,120.855,120.856,177500004.0
2007-02-22 00:08:00,120.86,120.86,120.843,120.845,223599996.0
2007-02-22 00:09:00,120.845,120.853,120.836,120.853,349700003.0
2007-02-22 00:10:00,120.86,120.869,120.852,120.858,229099998.0
2007-02-22 00:11:00,120.864,120.867,120.827,120.838,214600003.0
2007-02-22 00:12:00,120.83,120.838,120.83,120.835,169800001.0
2007-02-22 00:13:00,120.861,120.875,120.861,120.873,307400004.0
2007-02-22 00:14:00,120.868,120.872,120.863,120.863,264399999.0
2007-02-22 00:15:00,120.872,120.872,120.853,120.858,202399997.0
2007-02-22 00:16:00,120.866,120.87,120.848,120.863,443400004.0
2007-02-22 00:17:00,120.839,120.864,120.839,120.857,188299999.0
2007-02-22 00:18:00,120.858,120.871,120.856,120.864,90800000.0
2007-02-22 00:19:00,120.85,120.859,120.834,120.852,342699992.0
2007-02-22 00:20:00,120.863,120.867,120.84,120.841,163900001.0
2007-02-22 00:21:00,120.862,120.874,120.862,120.867,223000004.0
2007-02-22 00:22:00,120.86,120.867,120.846,120.859,268900006.0
2007-02-22 00:23:00,120.868,120.872,120.863,120.863,216099997.0
2007-02-22 00:24:00,120.857,120.876,120.848,120.876,173500002.0
2007-02-22 00:25:00,120.85,120.85,120.833,120.844,241999999.0
2007-02-22 00:26:00,120.84,120.845,120.835,120.839,178899997.0
2007-02-22 00:27:00,120.83,120.835,120.817,120.822,144299999.0
2007-02-22 00:28:00,120.814,120.838,120.814,120.838,88199997.0
2007-02-22 00:29:00,120.837,120.839,120.825,120.832,207400004.0
2007-02-22 00:30:00,120.83,120.83,120.79,120.79,259000000.0
2007-02-22 00:31:00,120.8,120.828,120.8,120.828,244100002.0
2007-02-22 00:32:00,120.835,120.835,120.812,120.82,130399998.0
2007-02-22 00:33:00,120.809,120.824,120.809,120.817,197399999.0
2007-02-22 00:34:00,120.805,120.835,120.805,120.835,210700001.0
2007-02-22 00:35:00,120.832,120.844,120.83,120.835,351000001.0
2007-02-22 00:36:00,120.84,120.851,120.84,120.842,114600001.0
2007-02-22 00:37:00,120.86,120.877,120.86,120.87,249799996.0
2007-02-22 00:38:00,120.862,120.862,120.844,120.851,255199994.0
2007-02-22 00:39:00,120.855,120.855,120.828,120.842,170700002.0
2007-02-22 00:40:00,120.844,120.856,120.835,120.849,202099997.0
2007-02-22 00:41:00,120.857,120.861,120.851,120.853,271199998.0
2007-02-22 00:42:00,120.852,120.852,120.83,120.842,295799997.0
2007-02-22 00:43:00,120.85,120.856,120.834,120.84,476900009.0
2007-02-22 00:44:00,120.831,120.831,120.809,120.816,303599994.0
2007-02-22 00:45:00,120.837,120.84,120.822,120.83,428499998.0
2007-02-22 00:46:00,120.828,120.834,120.824,120.83,98699999.0
2007-02-22 00:47:00,120.83,120.835,120.815,120.833,244500004.0
2007-02-22 00:48:00,120.838,120.838,120.828,120.828,344799999.0
2007-02-22 00:49:00,120.822,120.841,120.817,120.841,290999995.0
2007-02-22 00:50:00,120.842,120.855,120.84,120.842,281299999.0
2007-02-22 00:51:00,120.851,120.861,120.841,120.858,148300003.0
2007-02-22 00:52:00,120.845,120.862,120.845,120.858,192400001.0
2007-02-22 00:53:00,120.862,120.862,120.85,120.862,174799998.0
2007-02-22 00:54:00,120.865,120.865,120.85,120.85,232999997.0
2007-02-22 00:55:00,120.828,120.85,120.828,120.85,174800001.0
2007-02-22 00:56:00,120.845,120.845,120.833,120.838,229799999.0
2007-02-22 00:57:00,120.856,120.856,120.83,120.846,216900001.0
2007-02-22 00:58:00,120.857,120.857,120.831,120.841,169499998.0
2007-02-22 00:59:00,120.834,120.834,120.828,120.833,161299997.0
2007-02-22 01:00:00,120.825,120.825,120.798,120.799,168399999.0
2007-02-22 01:01:00,120.816,120.845,120.816,120.841,212499998.0
2007-02-22 01:02:00,120.844,120.853,120.831,120.838,305000002.0
2007-02-22 01:03:00,120.842,120.853,120.837,120.845,202600002.0
2007-02-22 01:04:00,120.833,120.842,120.812,120.828,261099999.0
2007-02-22 01:05:00,120.846,120.846,120.807,120.829,359400000.0
2007-02-22 01:06:00,120.852,120.861,120.844,120.852,190900000.0
2007-02-22 01:07:00,120.843,120.857,120.83,120.857,155599998.0
2007-02-22 01:08:00,120.858,120.858,120.829,120.842,213800007.0
2007-02-22 01:09:00,120.848,120.863,120.837,120.853,303399994.0
2007-02-22 01:10:00,120.858,120.864,120.825,120.864,363800005.0
2007-02-22 01:11:00,120.843,120.861,120.832,120.858,221200006.0
2007-02-22 01:12:00,120.868,120.873,120.867,120.873,56500000.0
2007-02-22 01:13:00,120.857,120.886,120.857,120.88,255800005.0
2007-02-22 01:14:00,120.862,120.862,120.843,120.858,185700002.0
2007-02-22 01:15:00,120.869,120.894,120.869,120.891,196100003.0
2007-02-22 01:16:00,120.902,120.918,120.902,120.912,295899999.0
2007-02-22 01:17:00,120.902,120.924,120.902,120.924,335999996.0
2007-02-22 01:18:00,120.915,120.92,120.894,120.92,223499997.0
2007-02-22 01:19:00,120.925,120.945,120.925,120.937,148000004.0
2007-02-22 01:20:00,120.937,120.937,120.904,120.912,419299999.0
2007-02-22 01:21:00,120.91,120.919,120.897,120.897,475299997.0
2007-02-22 01:22:00,120.925,120.937,120.925,120.93,430600005.0
2007-02-22 01:23:00,120.937,120.949,120.937,120.942,232999999.0
2007-02-22 01:24:00,120.951,120.952,120.925,120.925,228999997.0
2007-02-22 01:25:00,120.905,120.905,120.895,120.902,213800003.0
2007-02-22 01:26:00,120.902,120.902,120.873,120.873,130199997.0
2007-02-22 01:27:00,120.883,120.886,120.848,120.855,197899997.0
2007-02-22 01:28:00,120.89,120.899,120.886,120.897,291400001.0
2007-02-22 01:29:00,120.896,120.905,120.892,120.902,256800004.0
2007-02-22 01:30:00,120.891,120.904,120.874,120.9,213600000.0
2007-02-22 01:31:00,120.895,120.932,120.895,120.932,109800000.0
2007-02-22 01:32:00,120.931,120.949,120.916,120.949,251300002.0
2007-02-22 01:33:00,120.94,120.94,120.924,120.939,327399994.0
2007-02-22 01:34:00,120.939,120.948,120.927,120.93,454899993.0
2007-02-22 01:35:00,120.948,120.959,120.948,120.948,128999999.0
2007-02-22 01:36:00,120.95,120.95,120.939,120.94,217700003.0
2007-02-22 01:37:00,120.93,120.94,120.918,120.924,284100001.0
2007-02-22 01:38:00,120.942,120.942,120.926,120.935,146900002.0
2007-02-22 01:39:00,120.924,120.934,120.924,120.929,110500000.0
2007-02-22 01:40:00,120.928,120.928,120.917,120.921,266500004.0
2007-02-22 01:41:00,120.935,120.935,120.93,120.935,197700004.0
2007-02-22 01:42:00,120.926,120.938,120.911,120.938,177199999.0
2007-02-22 01:43:00,120.944,120.955,120.936,120.938,311599995.0
2007-02-22 01:44:00,120.944,120.961,120.944,120.953,182699998.0
2007-02-22 01:45:00,120.957,120.962,120.932,120.961,205200001.0
2007-02-22 01:46:00,120.955,120.955,120.932,120.945,57299999.0
2007-02-22 01:47:00,120.952,120.957,120.933,120.94,199600002.0
2007-02-22 01:48:00,120.956,120.966,120.955,120.962,175400001.0
2007-02-22 01:49:00,120.951,120.962,120.925,120.958,295400005.0
2007-02-22 01:50:00,120.943,120.943,120.919,120.937,278799998.0
2007-02-22 01:51:00,120.94,120.953,120.934,120.95,234099998.0
2007-02-22 01:52:00,120.939,120.953,120.939,120.945,262100007.0
2007-02-22 01:53:00,120.941,120.947,120.93,120.947,396100002.0
2007-02-22 01:54:00,120.93,120.937,120.913,120.93,156300002.0
2007-02-22 01:55:00,120.943,120.949,120.914,120.949,152100003.0
2007-02-22 01:56:00,120.949,120.949,120.925,120.925,96799998.0
2007-02-22 01:57:00,120.947,120.962,120.947,120.962,267000004.0
2007-02-22 01:58:00,120.967,120.967,120.942,120.946,213700000.0
2007-02-22 01:59:00,120.957,120.957,120.91,120.924,341600004.0
2007-02-22 02:00:00,120.92,120.939,120.908,120.938,367499991.0
2007-02-22 02:01:00,120.938,120.942,120.928,120.942,288099999.0
2007-02-22 02:02:00,120.937,120.937,120.912,120.917,335700001.0
2007-02-22 02:03:00,120.915,120.957,120.915,120.957,221500000.0
2007-02-22 02:04:00,120.962,120.965,120.941,120.941,250400002.0
2007-02-22 02:05:00,120.943,120.949,120.906,120.917,316900003.0
2007-02-22 02:06:00,120.93,120.932,120.906,120.906,81000002.0
2007-02-22 02:07:00,120.898,120.945,120.898,120.945,211500000.0
2007-02-22 02:08:00,120.925,120.933,120.907,120.933,237999997.0
2007-02-22 02:09:00,120.94,120.94,120.916,120.94,148899995.0
2007-02-22 02:10:00,120.934,120.959,120.933,120.958,365199998.0
2007-02-22 02:11:00,120.962,120.971,120.954,120.964,114500001.0
2007-02-22 02:12:00,120.964,121.036,120.963,121.035,229600004.0
2007-02-22 02:13:00,121.025,121.092,121.025,121.092,311599997.0
2007-02-22 02:14:00,121.079,121.079,121.057,121.06,162400003.0
2007-02-22 02:15:00,121.056,121.056,121.024,121.033,213100000.0
2007-02-22 02:16:00,121.04,121.058,121.04,121.05,251799993.0
2007-02-22 02:17:00,121.064,121.09,121.064,121.09,268799999.0
2007-02-22 02:18:00,121.085,121.096,121.085,121.09,168999996.0
2007-02-22 02:19:00,121.096,121.101,121.07,121.07,405100010.0
2007-02-22 02:20:00,121.077,121.084,121.067,121.084,252900002.0
2007-02-22 02:21:00,121.084,121.1,121.084,121.098,260300001.0
2007-02-22 02:22:00,121.084,121.092,121.069,121.088,264900006.0
2007-02-22 02:23:00,121.076,121.094,121.072,121.075,107599998.0
2007-02-22 02:24:00,121.087,121.087,121.077,121.079,232499999.0
2007-02-22 02:25:00,121.066,121.066,121.05,121.06,94900002.0
2007-02-22 02:26:00,121.065,121.076,121.049,121.071,241400001.0
2007-02-22 02:27:00,121.058,121.058,121.041,121.049,195099994.0
2007-02-22 02:28:00,121.044,121.05,121.042,121.042,186999997.0
2007-02-22 02:29:00,121.051,121.056,121.039,121.045,349900002.0
2007-02-22 02:30:00,121.054,121.059,121.036,121.041,239600002.0
2007-02-22 02:31:00,121.035,121.041,121.023,121.041,286300001.0
2007-02-22 02:32:00,121.041,121.041,121.014,121.039,355799996.0
2007-02-22 02:33:00,121.04,121.044,121.027,121.037,273000001.0
2007-02-22 02:34:00,121.048,121.06,121.039,121.045,219599999.0
2007-02-22 02:35:00,121.038,121.038,121.009,121.01,292499996.0
2007-02-22 02:36:00,121.003,121.003,120.982,120.986,391700005.0
2007-02-22 02:37:00,120.997,121.003,120.997,121.003,78899997.0
2007-02-22 02:38:00,121.01,121.022,121.003,121.022,269499996.0
2007-02-22 02:39:00,121.017,121.03,121.015,121.015,344900001.0
2007-02-22 02:40:00,121.008,121.008,120.991,120.995,217200004.0
2007-02-22 02:41:00,120.997,120.999,120.982,120.982,235800002.0
2007-02-22 02:42:00,120.967,120.98,120.95,120.958,168900004.0
2007-02-22 02:43:00,120.973,120.983,120.971,120.971,391699998.0
2007-02-22 02:44:00,120.963,120.963,120.934,120.949,261800002.0
2007-02-22 02:45:00,120.952,121.002,120.952,121.002,331999997.0
2007-02-22 02:46:00,120.995,120.995,120.968,120.984,206899997.0
2007-02-22 02:47:00,120.988,120.988,120.97,120.984,300899995.0
2007-02-22 02:48:00,120.985,120.985,120.965,120.97,332799999.0
2007-02-22 02:49:00,120.962,120.97,120.95,120.97,210699998.0
2007-02-22 02:50:00,120.97,120.97,120.94,120.965,170500001.0
2007-02-22 02:51:00,120.972,120.98,120.96,120.977,163900003.0
2007-02-22 02:52:00,120.975,120.99,120.959,120.984,180199999.0
2007-02-22 02:53:00,120.997,121.01,120.987,121.007,213199999.0
2007-02-22 02:54:00,121.012,121.034,121.012,121.032,176199999.0
2007-02-22 02:55:00,121.031,121.048,121.031,121.036,455899999.0
2007-02-22 02:56:00,121.014,121.029,121.002,121.026,263599997.0
2007-02-22 02:57:00,121.033,121.033,121.023,121.023,237700000.0
2007-02-22 02:58:00,121.028,121.032,121.015,121.015,277799996.0
2007-02-22 02:59:00,121.035,121.042,121.028,121.028,158800002.0
2007-02-22 03:00:00,121.03,121.034,121.009,121.009,181100001.0
2007-02-22 03:01:00,121.028,121.029,121.01,121.011,274999999.0
2007-02-22 03:02:00,121.005,121.006,120.997,120.997,61100000.0
2007-02-22 03:03:00,120.995,121.026,120.995,121.02,334000004.0
2007-02-22 03:04:00,121.016,121.028,121.016,121.027,270499997.0
2007-02-22 03:05:00,121.026,121.038,121.025,121.025,291900006.0
2007-02-22 03:06:00,121.037,121.04,121.022,121.024,287800003.0
2007-02-22 03:07:00,121.008,121.033,121.008,121.026,310599998.0
2007-02-22 03:08:00,121.011,121.022,120.992,121.0,330700000.0
2007-02-22 03:09:00,121.0,121.006,120.998,121.005,215699996.0
2007-02-22 03:10:00,121.0,121.0,120.971,120.972,214299998.0
2007-02-22 03:11:00,120.968,120.97,120.954,120.954,188800001.0
2007-02-22 03:12:00,120.959,120.961,120.95,120.95,176199997.0
2007-02-22 03:13:00,120.953,120.959,120.926,120.959,261000000.0
2007-02-22 03:14:00,120.953,120.956,120.944,120.956,257399997.0
2007-02-22 03:15:00,120.968,120.978,120.948,120.978,182600001.0
2007-02-22 03:16:00,120.976,120.982,120.967,120.969,191200005.0
2007-02-22 03:17:00,120.96,120.973,120.957,120.973,248500000.0
2007-02-22 03:18:00,120.966,120.971,120.955,120.955,237300002.0
2007-02-22 03:19:00,120.959,120.968,120.953,120.964,274199997.0
2007-02-22 03:20:00,120.958,120.958,120.941,120.941,289099998.0
2007-02-22 03:21:00,120.955,120.955,120.935,120.944,222800003.0
2007-02-22 03:22:00,120.953,120.958,120.95,120.95,130399999.0
2007-02-22 03:23:00,120.936,120.938,120.927,120.938,262099997.0
2007-02-22 03:24:00,120.947,120.953,120.943,120.947,191999999.0
2007-02-22 03:25:00,120.941,120.943,120.93,120.931,159599997.0
2007-02-22 03:26:00,120.948,120.949,120.915,120.92,139500004.0
2007-02-22 03:27:00,120.94,120.948,120.922,120.948,111399998.0
2007-02-22 03:28:00,120.928,120.946,120.928,120.939,312999993.0
2007-02-22 03:29:00,120.935,120.935,120.93,120.935,76600001.0
2007-02-22 03:30:00,120.903,120.936,120.902,120.936,287600004.0
2007-02-22 03:31:00,120.943,120.951,120.935,120.947,268800002.0
2007-02-22 03:32:00,120.938,120.945,120.897,120.945,268299999.0
2007-02-22 03:33:00,120.96,120.962,120.93,120.93,364599995.0
2007-02-22 03:34:00,120.972,120.972,120.956,120.968,210300002.0
2007-02-22 03:35:00,120.958,120.97,120.958,120.96,130100002.0
2007-02-22 03:36:00,120.944,120.95,120.931,120.95,152199998.0
2007-02-22 03:37:00,120.934,120.939,120.918,120.939,122399999.0
2007-02-22 03:38:00,120.945,120.945,120.915,120.926,232499996.0
2007-02-22 03:39:00,120.929,120.933,120.92,120.933,262600000.0
2007-02-22 03:40:00,120.924,120.93,120.908,120.93,308400004.0
2007-02-22 03:41:00,120.92,120.92,120.9,120.92,113900000.0
2007-02-22 03:42:00,120.935,120.945,120.931,120.937,192100002.0
2007-02-22 03:43:00,120.934,120.934,120.918,120.933,249900000.0
2007-02-22 03:44:00,120.946,120.949,120.914,120.938,149099997.0
2007-02-22 03:45:00,120.948,120.952,120.941,120.947,215600000.0
2007-02-22 03:46:00,120.934,120.945,120.93,120.934,193700002.0
2007-02-22 03:47:00,120.946,120.947,120.924,120.937,314000005.0
2007-02-22 03:48:00,120.951,120.967,120.951,120.964,204100003.0
2007-02-22 03:49:00,120.963,120.976,120.963,120.976,230500000.0
2007-02-22 03:50:00,120.98,120.99,120.967,120.978,359599999.0
2007-02-22 03:51:00,120.975,121.002,120.975,121.002,297199996.0
2007-02-22 03:52:00,121.004,121.004,120.993,120.997,203799998.0
2007-02-22 03:53:00,121.002,121.006,120.986,120.986,213799995.0
2007-02-22 03:54:00,121.0,121.012,120.999,121.005,201200000.0
2007-02-22 03:55:00,121.005,121.008,120.995,120.999,271699996.0
2007-02-22 03:56:00,121.006,121.02,121.006,121.017,134900000.0
2007-02-22 03:57:00,120.998,121.011,120.995,121.008,229500003.0
2007-02-22 03:58:00,121.0,121.022,121.0,121.022,209300004.0
2007-02-22 03:59:00,121.01,121.024,121.003,121.005,374899999.0
2007-02-22 04:00:00,121.007,121.022,121.007,121.022,64700001.0
2007-02-22 04:01:00,121.013,121.021,121.003,121.015,245600005.0
2007-02-22 04:02:00,121.005,121.016,120.994,121.012,250400000.0
2007-02-22 04:03:00,121.008,121.015,120.999,120.999,197200001.0
2007-02-22 04:04:00,121.023,121.023,121.008,121.017,260000002.0
2007-02-22 04:05:00,121.01,121.018,121.0,121.013,195300003.0
2007-02-22 04:06:00,120.998,121.012,120.981,121.002,267900000.0
2007-02-22 04:07:00,121.001,121.005,120.988,120.998,271099996.0
2007-02-22 04:08:00,121.008,121.008,120.999,121.005,306700002.0
2007-02-22 04:09:00,121.01,121.014,120.986,120.991,223799998.0
2007-02-22 04:10:00,120.997,121.003,120.995,120.999,207799998.0
2007-02-22 04:11:00,120.983,120.989,120.975,120.976,259100001.0
2007-02-22 04:12:00,121.008,121.01,120.99,120.996,258199998.0
2007-02-22 04:13:00,120.994,121.005,120.979,121.0,418899991.0
2007-02-22 04:14:00,120.992,121.001,120.986,120.996,324199997.0
2007-02-22 04:15:00,121.005,121.008,120.977,120.98,244599999.0
2007-02-22 04:16:00,120.987,120.998,120.96,120.998,205199999.0
2007-02-22 04:17:00,120.988,120.99,120.962,120.99,212000000.0
2007-02-22 04:18:00,120.967,120.986,120.958,120.986,259699999.0
2007-02-22 04:19:00,120.983,120.983,120.969,120.973,183600001.0
2007-02-22 04:20:00,120.962,120.978,120.957,120.978,144500001.0
2007-02-22 04:21:00,120.975,120.981,120.97,120.97,180399998.0
2007-02-22 04:22:00,120.982,120.99,120.975,120.977,271599998.0
2007-02-22 04:23:00,120.983,120.995,120.974,120.995,169900003.0
2007-02-22 04:24:00,120.98,120.994,120.944,120.944,308199999.0
2007-02-22 04:25:00,120.989,120.993,120.984,120.988,308799997.0
2007-02-22 04:26:00,120.977,120.984,120.972,120.981,326900002.0
2007-02-22 04:27:00,120.957,120.971,120.949,120.95,238399999.0
2007-02-22 04:28:00,120.968,120.968,120.943,120.958,240299998.0
2007-02-22 04:29:00,120.98,120.99,120.979,120.987,142899999.0
2007-02-22 04:30:00,120.977,120.979,120.964,120.97,252899997.0
2007-02-22 04:31:00,120.958,120.971,120.944,120.968,67800000.0
2007-02-22 04:32:00,120.963,120.973,120.963,120.969,239700005.0
2007-02-22 04:33:00,120.97,120.973,120.964,120.973,255600002.0
2007-02-22 04:34:00,120.962,121.006,120.959,121.006,243000002.0
2007-02-22 04:35:00,121.0,121.0,120.956,120.966,212299996.0
2007-02-22 04:36:00,120.981,121.005,120.967,121.005,299600000.0
2007-02-22 04:37:00,120.996,121.012,120.989,121.009,182900002.0
2007-02-22 04:38:00,121.017,121.021,121.013,121.017,244099999.0
2007-02-22 04:39:00,121.014,121.014,120.997,121.007,171099999.0
2007-02-22 04:40:00,121.012,121.013,121.012,121.013,23600000.0
2007-02-22 04:41:00,121.004,121.021,121.003,121.011,199400001.0
2007-02-22 04:42:00,121.017,121.021,121.009,121.01,240400003.0
2007-02-22 04:43:00,121.001,121.01,120.974,120.979,273499993.0
2007-02-22 04:44:00,121.009,121.013,121.005,121.011,245800000.0
2007-02-22 04:45:00,121.018,121.019,120.985,121.009,301399992.0
2007-02-22 04:46:00,120.992,121.002,120.985,121.0,174500000.0
2007-02-22 04:47:00,121.007,121.013,121.0,121.013,262100001.0
2007-02-22 04:48:00,121.008,121.008,120.978,121.001,244300004.0
2007-02-22 04:49:00,121.007,121.008,120.99,120.998,405600002.0
2007-02-22 04:50:00,120.994,120.994,120.967,120.967,247399999.0
2007-02-22 04:51:00,120.999,121.009,120.998,121.007,290100004.0
2007-02-22 04:52:00,121.006,121.006,120.99,120.998,261700003.0
2007-02-22 04:53:00,121.003,121.003,120.993,120.993,177300000.0
2007-02-22 04:54:00,121.005,121.005,120.996,121.0,268199998.0
2007-02-22 04:55:00,121.004,121.009,121.0,121.006,232699996.0
2007-02-22 04:56:00,120.972,120.994,120.968,120.994,319399997.0
2007-02-22 04:57:00,120.985,120.998,120.97,120.998,270099993.0
2007-02-22 04:58:00,120.99,120.99,120.952,120.954,196499997.0
2007-02-22 04:59:00,120.995,120.995,120.977,120.989,220299999.0
2007-02-22 05:00:00,120.987,121.0,120.987,121.0,162899997.0
2007-02-22 05:01:00,120.985,121.001,120.985,120.997,194199997.0
2007-02-22 05:02:00,120.965,120.992,120.958,120.992,371899994.0
2007-02-22 05:03:00,120.992,120.992,120.978,120.988,155000001.0
2007-02-22 05:04:00,120.988,120.997,120.987,120.997,88799998.0
2007-02-22 05:05:00,121.008,121.016,120.999,121.003,267100000.0
2007-02-22 05:06:00,121.01,121.013,120.983,121.0,486099988.0
2007-02-22 05:07:00,121.01,121.011,120.994,121.011,142399999.0
2007-02-22 05:08:00,121.006,121.006,120.989,120.995,90800002.0
2007-02-22 05:09:00,121.0,121.0,120.978,120.985,234200003.0
2007-02-22 05:10:00,121.003,121.004,120.985,120.994,380599998.0
2007-02-22 05:11:00,121.01,121.015,121.005,121.015,139500001.0
2007-02-22 05:12:00,120.998,121.009,120.987,120.998,252300001.0
2007-02-22 05:13:00,121.01,121.01,120.985,120.995,240700001.0
2007-02-22 05:14:00,121.002,121.007,120.978,120.996,228700007.0
2007-02-22 05:15:00,121.001,121.011,120.994,121.011,219900002.0
2007-02-22 05:16:00,121.002,121.005,120.986,121.003,209400001.0
2007-02-22 05:17:00,120.993,120.993,120.959,120.973,229899997.0
2007-02-22 05:18:00,121.008,121.009,121.004,121.009,159800002.0
2007-02-22 05:19:00,121.002,121.014,120.963,120.963,249800003.0
2007-02-22 05:20:00,121.0,121.0,120.979,120.989,282199999.0
2007-02-22 05:21:00,120.983,120.993,120.97,120.977,323900002.0
2007-02-22 05:22:00,121.004,121.018,121.004,121.015,346199999.0
2007-02-22 05:23:00,121.006,121.012,120.982,121.012,366599994.0
2007-02-22 05:24:00,121.012,121.018,121.003,121.01,207199998.0
2007-02-22 05:25:00,121.001,121.008,120.986,121.008,245699997.0
2007-02-22 05:26:00,120.998,121.011,120.968,120.968,154799998.0
2007-02-22 05:27:00,121.02,121.02,120.988,121.007,65999998.0
2007-02-22 05:28:00,121.014,121.024,121.014,121.024,242100003.0
2007-02-22 05:29:00,121.03,121.033,121.011,121.019,261999998.0
2007-02-22 05:30:00,121.005,121.012,120.988,120.994,153199996.0
2007-02-22 05:31:00,121.003,121.02,120.993,121.017,373800002.0
2007-02-22 05:32:00,121.018,121.021,120.983,121.021,291599997.0
2007-02-22 05:33:00,121.026,121.027,121.02,121.023,424899997.0
2007-02-22 05:34:00,121.016,121.028,121.011,121.011,383099999.0
2007-02-22 05:35:00,121.01,121.021,121.006,121.011,279899997.0
2007-02-22 05:36:00,121.018,121.02,120.989,121.003,305299991.0
2007-02-22 05:37:00,121.013,121.02,121.003,121.008,146499999.0
2007-02-22 05:38:00,121.013,121.017,121.004,121.013,226300004.0
2007-02-22 05:39:00,121.017,121.021,120.997,121.006,204799995.0
2007-02-22 05:40:00,121.016,121.016,120.976,120.985,146400003.0
2007-02-22 05:41:00,121.0,121.004,120.971,120.971,226600000.0
2007-02-22 05:42:00,120.993,120.993,120.957,120.968,166399999.0
2007-02-22 05:43:00,121.01,121.014,120.986,121.0,200300006.0
2007-02-22 05:44:00,121.003,121.004,120.973,120.99,255400005.0
2007-02-22 05:45:00,121.007,121.009,120.991,121.003,241599999.0
2007-02-22 05:46:00,120.993,120.996,120.972,120.996,209900003.0
2007-02-22 05:47:00,120.982,121.006,120.982,121.006,252600004.0
2007-02-22 05:48:00,121.015,121.019,120.981,120.984,226200003.0
2007-02-22 05:49:00,121.015,121.019,121.009,121.01,239500008.0
2007-02-22 05:50:00,121.01,121.01,120.971,120.971,151799999.0
2007-02-22 05:51:00,121.011,121.011,120.979,120.979,251299997.0
2007-02-22 05:52:00,121.012,121.013,121.004,121.013,168499998.0
2007-02-22 05:53:00,121.018,121.029,121.002,121.012,279700003.0
2007-02-22 05:54:00,121.015,121.015,120.989,121.005,385599998.0
2007-02-22 05:55:00,121.025,121.025,121.017,121.025,264199998.0
2007-02-22 05:56:00,121.022,121.022,121.01,121.011,229600000.0
2007-02-22 05:57:00,121.012,121.017,121.012,121.013,102600000.0
2007-02-22 05:58:00,121.014,121.014,121.001,121.005,137800001.0
2007-02-22 05:59:00,121.003,121.017,120.989,121.017,134099995.0
2007-02-22 06:00:00,121.018,121.024,121.009,121.009,253900002.0
2007-02-22 06:01:00,121.013,121.013,120.994,120.996,99900000.0
2007-02-22 06:02:00,121.012,121.012,121.0,121.006,131199999.0
2007-02-22 06:03:00,120.988,120.988,120.964,120.98,132499999.0
2007-02-22 06:04:00,120.97,121.001,120.961,121.001,201700001.0
2007-02-22 06:05:00,121.008,121.008,120.987,120.995,252200003.0
2007-02-22 06:06:00,120.995,121.001,120.977,121.001,264300005.0
2007-02-22 06:07:00,120.995,120.998,120.986,120.988,264799994.0
2007-02-22 06:08:00,120.99,121.006,120.965,121.006,295799997.0
2007-02-22 06:09:00,120.998,120.998,120.985,120.991,130699999.0
2007-02-22 06:10:00,121.009,121.013,120.997,121.007,160800002.0
2007-02-22 06:11:00,121.003,121.021,121.003,121.021,326999997.0
2007-02-22 06:12:00,121.017,121.018,120.988,121.009,269000002.0
2007-02-22 06:13:00,121.006,121.011,120.982,121.011,176199995.0
2007-02-22 06:14:00,121.02,121.025,121.018,121.02,387300008.0
2007-02-22 06:15:00,121.023,121.024,120.99,120.99,279099999.0
2007-02-22 06:16:00,121.02,121.02,121.002,121.002,278400003.0
2007-02-22 06:17:00,121.015,121.02,120.999,121.011,130600000.0
2007-02-22 06:18:00,121.007,121.012,120.986,120.999,333199995.0
2007-02-22 06:19:00,120.998,121.011,120.989,121.011,131099997.0
2007-02-22 06:20:00,121.021,121.029,120.987,121.002,244700002.0
2007-02-22 06:21:00,121.016,121.026,121.009,121.019,198800000.0
2007-02-22 06:22:00,121.025,121.025,121.006,121.013,69000002.0
2007-02-22 06:23:00,121.026,121.03,121.02,121.023,221699998.0
2007-02-22 06:24:00,121.019,121.028,121.011,121.023,134200000.0
2007-02-22 06:25:00,121.025,121.031,121.011,121.031,280399999.0
2007-02-22 06:26:00,121.037,121.037,121.013,121.02,310099996.0
2007-02-22 06:27:00,121.018,121.027,120.999,121.026,147499999.0
2007-02-22 06:28:00,121.024,121.049,121.024,121.049,202700007.0
2007-02-22 06:29:00,121.03,121.043,121.015,121.043,156700003.0
2007-02-22 06:30:00,121.05,121.053,121.05,121.051,166200001.0
2007-02-22 06:31:00,121.048,121.048,121.036,121.046,117300000.0
2007-02-22 06:32:00,121.041,121.059,121.012,121.059,337399997.0
2007-02-22 06:33:00,121.048,121.048,121.029,121.037,125800001.0
2007-02-22 06:34:00,121.042,121.054,121.041,121.05,409099999.0
2007-02-22 06:35:00,121.036,121.046,121.032,121.046,320900000.0
2007-02-22 06:36:00,121.047,121.056,121.04,121.047,398399991.0
2007-02-22 06:37:00,121.033,121.05,121.024,121.05,152800000.0
2007-02-22 06:38:00,121.05,121.058,121.047,121.052,152900002.0
2007-02-22 06:39:00,121.059,121.059,121.023,121.046,360700002.0
2007-02-22 06:40:00,121.042,121.052,121.024,121.029,183999994.0
2007-02-22 06:41:00,121.048,121.067,121.039,121.061,192499998.0
2007-02-22 06:42:00,121.057,121.068,121.053,121.065,149899995.0
2007-02-22 06:43:00,121.062,121.072,121.058,121.065,191499999.0
2007-02-22 06:44:00,121.057,121.057,121.034,121.037,214400003.0
2007-02-22 06:45:00,121.028,121.055,121.024,121.039,352800001.0
2007-02-22 06:46:00,121.03,121.03,120.992,120.998,195999998.0
2007-02-22 06:47:00,120.982,121.013,120.981,121.011,137900003.0
2007-02-22 06:48:00,121.024,121.035,121.024,121.031,299300004.0
2007-02-22 06:49:00,121.033,121.04,121.025,121.03,219899999.0
2007-02-22 06:50:00,121.024,121.033,121.018,121.033,73099999.0
2007-02-22 06:51:00,121.027,121.027,121.0,121.013,204599998.0
2007-02-22 06:52:00,121.012,121.018,121.0,121.013,316799997.0
2007-02-22 06:53:00,121.01,121.015,121.007,121.012,91700002.0
2007-02-22 06:54:00,121.017,121.023,121.016,121.023,211899996.0
2007-02-22 06:55:00,121.025,121.036,121.02,121.036,365900007.0
2007-02-22 06:56:00,121.038,121.04,121.023,121.023,269700008.0
2007-02-22 06:57:00,121.015,121.031,121.002,121.029,277200001.0
2007-02-22 06:58:00,121.018,121.018,120.991,120.993,259200004.0
2007-02-22 06:59:00,121.013,121.027,121.0,121.026,211200000.0
2007-02-22 07:00:00,121.02,121.022,121.011,121.011,317200001.0
2007-02-22 07:01:00,121.012,121.02,121.01,121.017,241600000.0
2007-02-22 07:02:00,121.006,121.006,121.003,121.005,269299999.0
2007-02-22 07:03:00,121.007,121.01,120.997,120.997,206300002.0
2007-02-22 07:04:00,120.987,121.009,120.971,121.007,203499996.0
2007-02-22 07:05:00,121.008,121.011,120.996,121.006,330399998.0
2007-02-22 07:06:00,120.99,121.001,120.974,121.001,146899997.0
2007-02-22 07:07:00,121.0,121.003,120.984,120.998,304499996.0
2007-02-22 07:08:00,120.995,121.012,120.995,121.012,230800005.0
2007-02-22 07:09:00,121.012,121.012,120.993,120.993,167700003.0
2007-02-22 07:10:00,120.984,120.999,120.982,120.984,382800002.0
2007-02-22 07:11:00,120.993,120.996,120.974,120.98,190000004.0
2007-02-22 07:12:00,120.987,120.987,120.974,120.982,305899994.0
2007-02-22 07:13:00,120.979,120.979,120.965,120.973,286300005.0
2007-02-22 07:14:00,120.977,120.98,120.971,120.977,328699997.0
2007-02-22 07:15:00,120.971,120.972,120.96,120.972,165000000.0
2007-02-22 07:16:00,120.968,120.971,120.952,120.959,208500003.0
2007-02-22 07:17:00,120.967,120.978,120.967,120.972,265499998.0
2007-02-22 07:18:00,120.98,120.98,120.972,120.979,257700004.0
2007-02-22 07:19:00,120.989,120.992,120.984,120.988,119400002.0
2007-02-22 07:20:00,120.973,120.977,120.953,120.953,284799999.0
2007-02-22 07:21:00,120.98,120.988,120.962,120.986,189999999.0
2007-02-22 07:22:00,120.983,120.998,120.979,120.994,283499998.0
2007-02-22 07:23:00,120.98,120.982,120.969,120.976,163399998.0
2007-02-22 07:24:00,120.971,120.973,120.939,120.973,220100004.0
2007-02-22 07:25:00,120.974,120.974,120.951,120.951,318400001.0
2007-02-22 07:26:00,120.966,120.972,120.958,120.965,326900002.0
2007-02-22 07:27:00,120.964,120.964,120.949,120.956,160200000.0
2007-02-22 07:28:00,120.978,120.979,120.944,120.965,200800002.0
2007-02-22 07:29:00,120.976,120.976,120.96,120.966,192800000.0
2007-02-22 07:30:00,120.945,120.966,120.945,120.959,218300003.0
2007-02-22 07:31:00,120.968,120.968,120.959,120.966,312099995.0
2007-02-22 07:32:00,120.944,120.973,120.944,120.973,376299999.0
2007-02-22 07:33:00,120.96,120.969,120.952,120.968,89600000.0
2007-02-22 07:34:00,120.971,120.993,120.971,120.985,231300002.0
2007-02-22 07:35:00,120.975,120.983,120.975,120.979,144299996.0
2007-02-22 07:36:00,120.981,120.981,120.969,120.975,164300002.0
2007-02-22 07:37:00,120.955,120.981,120.95,120.977,293599999.0
2007-02-22 07:38:00,120.975,120.987,120.965,120.987,63600002.0
2007-02-22 07:39:00,120.987,121.004,120.985,121.003,264400001.0
2007-02-22 07:40:00,120.995,121.01,120.995,121.002,375900000.0
2007-02-22 07:41:00,120.998,120.998,120.99,120.995,294799997.0
2007-02-22 07:42:00,120.991,120.995,120.979,120.979,186200000.0
2007-02-22 07:43:00,120.988,120.988,120.982,120.982,122800002.0
2007-02-22 07:44:00,120.988,121.0,120.988,121.0,225100000.0
2007-02-22 07:45:00,121.0,121.0,120.986,120.999,160800003.0
2007-02-22 07:46:00,121.008,121.011,121.002,121.002,226600002.0
2007-02-22 07:47:00,120.988,120.999,120.973,120.991,272000000.0
2007-02-22 07:48:00,120.987,121.001,120.967,120.993,307200005.0
2007-02-22 07:49:00,120.996,121.001,120.993,121.001,167200002.0
2007-02-22 07:50:00,120.98,121.0,120.972,120.988,196999998.0
2007-02-22 07:51:00,121.007,121.009,120.981,121.003,305899999.0
2007-02-22 07:52:00,121.002,121.01,121.002,121.005,289200001.0
2007-02-22 07:53:00,120.995,120.995,120.971,120.986,125300000.0
2007-02-22 07:54:00,120.993,121.005,120.976,121.003,161599998.0
2007-02-22 07:55:00,121.006,121.006,120.975,120.997,235700000.0
2007-02-22 07:56:00,120.997,120.997,120.963,120.985,229599997.0
2007-02-22 07:57:00,120.993,121.005,120.984,121.004,141700001.0
2007-02-22 07:58:00,120.995,120.999,120.974,120.999,215599998.0
2007-02-22 07:59:00,121.008,121.009,120.973,120.99,148899999.0
2007-02-22 08:00:00,120.988,121.003,120.959,121.003,144000003.0
2007-02-22 08:01:00,121.018,121.018,120.977,121.006,224699999.0
2007-02-22 08:02:00,121.017,121.017,121.005,121.005,105299997.0
2007-02-22 08:03:00,121.013,121.019,120.974,120.984,163400002.0
2007-02-22 08:04:00,121.015,121.021,120.998,121.013,228600004.0
2007-02-22 08:05:00,121.015,121.015,121.004,121.005,183700001.0
2007-02-22 08:06:00,120.998,121.009,120.969,121.008,323900003.0
2007-02-22 08:07:00,121.011,121.011,120.98,120.996,218300000.0
2007-02-22 08:08:00,121.012,121.012,120.986,121.003,167800003.0
2007-02-22 08:09:00,120.995,120.995,120.978,120.99,271699996.0
2007-02-22 08:10:00,120.965,120.99,120.949,120.985,300099996.0
2007-02-22 08:11:00,121.02,121.02,120.995,120.999,114199999.0
2007-02-22 08:12:00,120.995,121.013,120.981,120.989,228400003.0
2007-02-22 08:13:00,120.97,121.008,120.957,121.005,265099998.0
2007-02-22 08:14:00,121.026,121.049,121.026,121.047,151199995.0
2007-02-22 08:15:00,121.056,121.059,121.026,121.041,312900009.0
2007-02-22 08:16:00,121.05,121.05,121.025,121.027,134599999.0
2007-02-22 08:17:00,121.023,121.044,121.023,121.044,303600003.0
2007-02-22 08:18:00,121.033,121.047,121.01,121.045,272500007.0
2007-02-22 08:19:00,121.033,121.042,121.029,121.039,150900001.0
2007-02-22 08:20:00,121.023,121.027,121.012,121.013,200599997.0
2007-02-22 08:21:00,121.007,121.021,121.007,121.018,254999998.0
2007-02-22 08:22:00,121.015,121.025,120.997,121.01,260000002.0
2007-02-22 08:23:00,121.01,121.014,120.99,120.994,160099997.0
2007-02-22 08:24:00,120.993,121.013,120.982,121.0,441000001.0
2007-02-22 08:25:00,121.003,121.003,120.985,121.003,303900001.0
2007-02-22 08:26:00,120.995,120.995,120.967,120.967,131100002.0
2007-02-22 08:27:00,121.007,121.014,120.996,121.01,210200002.0
2007-02-22 08:28:00,120.995,121.008,120.979,121.004,154000001.0
2007-02-22 08:29:00,121.009,121.014,121.005,121.014,259900003.0
2007-02-22 08:30:00,121.008,121.016,120.999,121.01,276499997.0
2007-02-22 08:31:00,121.011,121.014,120.992,120.995,315499997.0
2007-02-22 08:32:00,121.003,121.008,120.999,121.008,226299999.0
2007-02-22 08:33:00,121.014,121.022,121.003,121.011,216000004.0
2007-02-22 08:34:00,121.021,121.024,121.01,121.01,118900002.0
2007-02-22 08:35:00,121.02,121.03,121.02,121.026,256299997.0
2007-02-22 08:36:00,121.017,121.02,121.007,121.01,329500001.0
2007-02-22 08:37:00,121.007,121.008,120.997,121.0,115700000.0
2007-02-22 08:38:00,120.995,121.013,120.994,121.013,71700002.0
2007-02-22 08:39:00,121.012,121.02,121.0,121.001,238900003.0
2007-02-22 08:40:00,121.019,121.043,121.019,121.043,327599995.0
2007-02-22 08:41:00,121.052,121.069,121.052,121.052,292300002.0
2007-02-22 08:42:00,121.038,121.054,121.028,121.052,94100001.0
2007-02-22 08:43:00,121.056,121.056,121.056,121.056,80800000.0
2007-02-22 08:44:00,121.047,121.049,121.04,121.04,133299999.0
2007-02-22 08:45:00,121.037,121.047,121.037,121.043,309199996.0
2007-02-22 08:46:00,121.036,121.036,121.03,121.03,138700004.0
2007-02-22 08:47:00,121.031,121.038,121.024,121.032,426199990.0
2007-02-22 08:48:00,121.027,121.034,121.025,121.032,209499997.0
2007-02-22 08:49:00,121.032,121.032,121.006,121.015,281900001.0
2007-02-22 08:50:00,121.027,121.036,121.026,121.03,216499993.0
2007-02-22 08:51:00,121.012,121.041,121.012,121.025,247799995.0
2007-02-22 08:52:00,121.043,121.043,121.034,121.034,362599997.0
2007-02-22 08:53:00,121.02,121.024,121.001,121.014,119499998.0
2007-02-22 08:54:00,121.021,121.024,120.951,120.951,302400001.0
2007-02-22 08:55:00,120.991,121.018,120.978,121.015,406199999.0
2007-02-22 08:56:00,121.02,121.02,121.007,121.007,258300003.0
2007-02-22 08:57:00,120.985,121.001,120.964,121.001,158999995.0
2007-02-22 08:58:00,121.003,121.003,120.986,121.0,294799994.0
2007-02-22 08:59:00,120.996,120.996,120.963,120.981,134599999.0
2007-02-22 09:00:00,121.013,121.013,120.985,120.985,294600002.0
2007-02-22 09:01:00,120.997,121.012,120.997,121.012,151599997.0
2007-02-22 09:02:00,121.015,121.019,120.995,120.995,125000002.0
2007-02-22 09:03:00,120.992,120.999,120.985,120.999,184899997.0
2007-02-22 09:04:00,120.993,121.003,120.972,121.001,262199997.0
2007-02-22 09:05:00,121.014,121.014,121.008,121.014,213000007.0
2007-02-22 09:06:00,121.003,121.021,120.997,121.013,231800001.0
2007-02-22 09:07:00,121.018,121.018,121.01,121.01,197400002.0
2007-02-22 09:08:00,121.01,121.03,121.008,121.026,153200001.0
2007-02-22 09:09:00,121.026,121.031,121.014,121.031,232000004.0
2007-02-22 09:10:00,121.029,121.05,121.029,121.037,367999995.0
2007-02-22 09:11:00,121.025,121.033,121.006,121.033,70400001.0
2007-02-22 09:12:00,121.033,121.035,121.027,121.035,270600002.0
2007-02-22 09:13:00,121.023,121.037,120.979,121.037,248699996.0
2007-02-22 09:14:00,121.05,121.052,121.035,121.052,226500001.0
2007-02-22 09:15:00,121.047,121.047,121.01,121.046,314400006.0
2007-02-22 09:16:00,121.033,121.059,121.033,121.059,317000004.0
2007-02-22 09:17:00,121.05,121.061,121.05,121.057,261500004.0
2007-02-22 09:18:00,121.06,121.08,121.056,121.077,194900000.0
2007-02-22 09:19:00,121.082,121.096,121.076,121.076,191599997.0
2007-02-22 09:20:00,121.062,121.074,121.049,121.062,260100003.0
2007-02-22 09:21:00,121.075,121.075,121.063,121.063,223400007.0
2007-02-22 09:22:00,121.071,121.084,121.057,121.067,293600001.0
2007-02-22 09:23:00,121.077,121.101,121.075,121.101,235400000.0
2007-02-22 09:24:00,121.11,121.117,121.095,121.095,235399995.0
2007-02-22 09:25:00,121.095,121.105,121.094,121.099,251999998.0
2007-02-22 09:26:00,121.103,121.104,121.093,121.097,217499997.0
2007-02-22 09:27:00,121.101,121.109,121.1,121.108,287499994.0
2007-02-22 09:28:00,121.112,121.112,121.103,121.103,39900002.0
2007-02-22 09:29:00,121.087,121.098,121.077,121.077,212799999.0
2007-02-22 09:30:00,121.072,121.078,121.059,121.063,258899998.0
2007-02-22 09:31:00,121.072,121.08,121.067,121.074,261300001.0
2007-02-22 09:32:00,121.071,121.096,121.063,121.096,163700002.0
2007-02-22 09:33:00,121.099,121.11,121.088,121.11,410599999.0
2007-02-22 09:34:00,121.119,121.144,121.119,121.144,291199999.0
2007-02-22 09:35:00,121.152,121.152,121.137,121.14,293999999.0
2007-02-22 09:36:00,121.146,121.15,121.128,121.128,394300003.0
2007-02-22 09:37:00,121.129,121.137,121.112,121.136,111600000.0
2007-02-22 09:38:00,121.143,121.204,121.143,121.197,382300002.0
2007-02-22 09:39:00,121.19,121.243,121.19,121.226,314299999.0
2007-02-22 09:40:00,121.23,121.233,121.195,121.205,407099998.0
2007-02-22 09:41:00,121.2,121.2,121.191,121.196,201700005.0
2007-02-22 09:42:00,121.198,121.22,121.198,121.2,138000002.0
2007-02-22 09:43:00,121.193,121.193,121.174,121.19,268500001.0
2007-02-22 09:44:00,121.187,121.196,121.182,121.185,242499998.0
2007-02-22 09:45:00,121.194,121.197,121.17,121.176,188399997.0
2007-02-22 09:46:00,121.177,121.179,121.157,121.157,140299997.0
2007-02-22 09:47:00,121.158,121.166,121.142,121.142,228900001.0
2007-02-22 09:48:00,121.14,121.171,121.14,121.171,222700004.0
2007-02-22 09:49:00,121.156,121.17,121.131,121.131,189899998.0
2007-02-22 09:50:00,121.124,121.14,121.117,121.14,227899998.0
2007-02-22 09:51:00,121.129,121.162,121.129,121.155,237700002.0
2007-02-22 09:52:00,121.158,121.166,121.151,121.166,242400003.0
2007-02-22 09:53:00,121.164,121.175,121.163,121.174,120199998.0
2007-02-22 09:54:00,121.175,121.177,121.152,121.152,255300003.0
2007-02-22 09:55:00,121.168,121.193,121.168,121.191,236300001.0
2007-02-22 09:56:00,121.19,121.203,121.188,121.203,210700002.0
2007-02-22 09:57:00,121.212,121.234,121.21,121.234,242900000.0
2007-02-22 09:58:00,121.244,121.247,121.232,121.247,258800000.0
2007-02-22 09:59:00,121.225,121.225,121.204,121.219,152299998.0
2007-02-22 10:00:00,121.225,121.225,121.206,121.206,395200000.0
2007-02-22 10:01:00,121.21,121.21,121.191,121.2,246599999.0
2007-02-22 10:02:00,121.199,121.219,121.194,121.209,284000001.0
2007-02-22 10:03:00,121.2,121.212,121.187,121.196,304899994.0
2007-02-22 10:04:00,121.202,121.232,121.202,121.229,113900000.0
2007-02-22 10:05:00,121.233,121.233,121.211,121.211,170399999.0
2007-02-22 10:06:00,121.195,121.207,121.195,121.207,182799999.0
2007-02-22 10:07:00,121.192,121.211,121.185,121.195,280399999.0
2007-02-22 10:08:00,121.19,121.198,121.186,121.194,100300000.0
2007-02-22 10:09:00,121.196,121.196,121.167,121.193,208400001.0
2007-02-22 10:10:00,121.206,121.219,121.203,121.211,350100000.0
2007-02-22 10:11:00,121.212,121.212,121.185,121.185,212100002.0
2007-02-22 10:12:00,121.178,121.187,121.164,121.164,350599992.0
2007-02-22 10:13:00,121.162,121.168,121.153,121.16,257400005.0
2007-02-22 10:14:00,121.167,121.167,121.143,121.163,160900001.0
2007-02-22 10:15:00,121.164,121.178,121.163,121.168,325800000.0
2007-02-22 10:16:00,121.185,121.199,121.165,121.199,262599999.0
2007-02-22 10:17:00,121.205,121.209,121.185,121.185,196000003.0
2007-02-22 10:18:00,121.181,121.183,121.161,121.178,350200000.0
2007-02-22 10:19:00,121.173,121.181,121.156,121.156,215400000.0
2007-02-22 10:20:00,121.158,121.178,121.154,121.178,163800000.0
2007-02-22 10:21:00,121.177,121.183,121.176,121.183,178699999.0
2007-02-22 10:22:00,121.172,121.181,121.115,121.181,298800001.0
2007-02-22 10:23:00,121.187,121.19,121.177,121.185,182799998.0
2007-02-22 10:24:00,121.181,121.181,121.167,121.172,227299998.0
2007-02-22 10:25:00,121.162,121.167,121.159,121.165,245899999.0
2007-02-22 10:26:00,121.162,121.171,121.158,121.171,93500001.0
2007-02-22 10:27:00,121.166,121.172,121.154,121.163,293000003.0
2007-02-22 10:28:00,121.155,121.157,121.134,121.143,331000005.0
2007-02-22 10:29:00,121.142,121.15,121.136,121.136,220699999.0
2007-02-22 10:30:00,121.127,121.127,121.066,121.07,198600006.0
2007-02-22 10:31:00,121.075,121.075,121.051,121.071,301700003.0
2007-02-22 10:32:00,121.068,121.082,121.058,121.082,349999998.0
2007-02-22 10:33:00,121.085,121.101,121.08,121.087,164900001.0
2007-02-22 10:34:00,121.086,121.092,121.077,121.077,160199998.0
2007-02-22 10:35:00,121.079,121.088,121.072,121.072,68300001.0
2007-02-22 10:36:00,121.065,121.075,121.058,121.066,214100005.0
2007-02-22 10:37:00,121.094,121.114,121.094,121.114,89199998.0
2007-02-22 10:38:00,121.122,121.128,121.077,121.081,311600004.0
2007-02-22 10:39:00,121.092,121.13,121.091,121.13,230899995.0
2007-02-22 10:40:00,121.12,121.12,121.103,121.104,127100003.0
2007-02-22 10:41:00,121.1,121.102,121.09,121.095,184700002.0
2007-02-22 10:42:00,121.097,121.101,121.087,121.092,296000003.0
2007-02-22 10:43:00,121.083,121.106,121.07,121.101,180900005.0
2007-02-22 10:44:00,121.099,121.118,121.098,121.102,289399999.0
2007-02-22 10:45:00,121.114,121.119,121.114,121.119,50299999.0
2007-02-22 10:46:00,121.135,121.157,121.135,121.151,72399999.0
2007-02-22 10:47:00,121.167,121.167,121.158,121.159,219999996.0
2007-02-22 10:48:00,121.156,121.156,121.138,121.144,262399997.0
2007-02-22 10:49:00,121.148,121.152,121.119,121.124,111000001.0
2007-02-22 10:50:00,121.118,121.14,121.101,121.14,255999993.0
2007-02-22 10:51:00,121.153,121.178,121.151,121.178,310700000.0
2007-02-22 10:52:00,121.185,121.2,121.179,121.2,188099998.0
2007-02-22 10:53:00,121.202,121.211,121.202,121.211,111700000.0
2007-02-22 10:54:00,121.213,121.218,121.175,121.197,238900003.0
2007-02-22 10:55:00,121.203,121.203,121.17,121.203,312399999.0
2007-02-22 10:56:00,121.209,121.219,121.207,121.207,135999998.0
2007-02-22 10:57:00,121.202,121.21,121.199,121.199,201600003.0
2007-02-22 10:58:00,121.193,121.195,121.177,121.186,139199999.0
2007-02-22 10:59:00,121.192,121.192,121.182,121.182,188800002.0
2007-02-22 11:00:00,121.19,121.19,121.173,121.173,223100000.0
2007-02-22 11:01:00,121.174,121.191,121.174,121.191,253300000.0
2007-02-22 11:02:00,121.177,121.195,121.15,121.195,141700002.0
2007-02-22 11:03:00,121.193,121.193,121.187,121.187,102999996.0
2007-02-22 11:04:00,121.184,121.188,121.167,121.169,205499999.0
2007-02-22 11:05:00,121.165,121.171,121.151,121.151,345200002.0
2007-02-22 11:06:00,121.159,121.19,121.159,121.189,255900004.0
2007-02-22 11:07:00,121.185,121.192,121.183,121.183,99399999.0
2007-02-22 11:08:00,121.189,121.194,121.181,121.194,389900003.0
2007-02-22 11:09:00,121.191,121.194,121.182,121.188,278300003.0
2007-02-22 11:10:00,121.185,121.185,121.161,121.182,227400000.0
2007-02-22 11:11:00,121.195,121.206,121.182,121.206,284499999.0
2007-02-22 11:12:00,121.211,121.211,121.188,121.203,307199996.0
2007-02-22 11:13:00,121.204,121.207,121.193,121.193,265499999.0
2007-02-22 11:14:00,121.195,121.203,121.19,121.2,449200000.0
2007-02-22 11:15:00,121.196,121.204,121.19,121.197,104500002.0
2007-02-22 11:16:00,121.202,121.216,121.201,121.201,142300001.0
2007-02-22 11:17:00,121.205,121.235,121.205,121.228,207499998.0
2007-02-22 11:18:00,121.23,121.237,121.227,121.236,191200003.0
2007-02-22 11:19:00,121.224,121.224,121.193,121.193,166300002.0
2007-02-22 11:20:00,121.201,121.222,121.201,121.218,178700000.0
2007-02-22 11:21:00,121.21,121.219,121.191,121.202,183100002.0
2007-02-22 11:22:00,121.213,121.229,121.213,121.221,352700001.0
2007-02-22 11:23:00,121.222,121.229,121.215,121.221,193600001.0
2007-02-22 11:24:00,121.213,121.226,121.213,121.218,269999998.0
2007-02-22 11:25:00,121.222,121.243,121.222,121.229,245099999.0
2007-02-22 11:26:00,121.212,121.23,121.19,121.225,360900001.0
2007-02-22 11:27:00,121.23,121.238,121.22,121.238,146900003.0
2007-02-22 11:28:00,121.24,121.242,121.228,121.228,200800001.0
2007-02-22 11:29:00,121.225,121.225,121.216,121.216,269099995.0
2007-02-22 11:30:00,121.208,121.226,121.195,121.223,345300003.0
2007-02-22 11:31:00,121.227,121.231,121.223,121.227,292700000.0
2007-02-22 11:32:00,121.228,121.23,121.194,121.196,226900001.0
2007-02-22 11:33:00,121.191,121.205,121.172,121.205,232999997.0
2007-02-22 11:34:00,121.196,121.196,121.172,121.178,183100003.0
2007-02-22 11:35:00,121.178,121.178,121.174,121.176,186399997.0
2007-02-22 11:36:00,121.168,121.168,121.157,121.164,234699996.0
2007-02-22 11:37:00,121.163,121.164,121.14,121.155,343099999.0
2007-02-22 11:38:00,121.158,121.158,121.142,121.146,147499998.0
2007-02-22 11:39:00,121.16,121.16,121.143,121.16,351800000.0
2007-02-22 11:40:00,121.156,121.177,121.147,121.176,130699996.0
2007-02-22 11:41:00,121.176,121.198,121.176,121.18,324399998.0
2007-02-22 11:42:00,121.177,121.183,121.173,121.183,214799998.0
2007-02-22 11:43:00,121.186,121.186,121.168,121.168,177900004.0
2007-02-22 11:44:00,121.173,121.183,121.173,121.176,107399997.0
2007-02-22 11:45:00,121.183,121.183,121.162,121.181,262699996.0
2007-02-22 11:46:00,121.19,121.196,121.177,121.183,456800003.0
2007-02-22 11:47:00,121.182,121.19,121.174,121.185,280700003.0
2007-02-22 11:48:00,121.175,121.175,121.149,121.149,95399999.0
2007-02-22 11:49:00,121.18,121.18,121.156,121.156,182900004.0
2007-02-22 11:50:00,121.131,121.158,121.13,121.158,219899999.0
2007-02-22 11:51:00,121.157,121.17,121.156,121.158,186700000.0
2007-02-22 11:52:00,121.17,121.172,121.155,121.163,195799999.0
2007-02-22 11:53:00,121.148,121.165,121.111,121.165,362699997.0
2007-02-22 11:54:00,121.172,121.172,121.159,121.166,362400003.0
2007-02-22 11:55:00,121.169,121.201,121.166,121.187,423600002.0
2007-02-22 11:56:00,121.182,121.187,121.176,121.187,300800002.0
2007-02-22 11:57:00,121.183,121.19,121.18,121.188,113699999.0
2007-02-22 11:58:00,121.193,121.193,121.183,121.187,160100000.0
2007-02-22 11:59:00,121.179,121.199,121.176,121.194,218600003.0
2007-02-22 12:00:00,121.201,121.206,121.197,121.198,263399998.0
2007-02-22 12:01:00,121.195,121.195,121.172,121.175,265200001.0
2007-02-22 12:02:00,121.184,121.199,121.184,121.193,339999999.0
2007-02-22 12:03:00,121.201,121.201,121.178,121.178,137200003.0
2007-02-22 12:04:00,121.197,121.211,121.194,121.211,182200000.0
2007-02-22 12:05:00,121.223,121.23,121.212,121.218,158500003.0
2007-02-22 12:06:00,121.211,121.218,121.204,121.217,258300003.0
2007-02-22 12:07:00,121.227,121.229,121.217,121.223,176600001.0
2007-02-22 12:08:00,121.228,121.228,121.191,121.203,172999998.0
2007-02-22 12:09:00,121.187,121.223,121.187,121.211,286800002.0
2007-02-22 12:10:00,121.214,121.218,121.213,121.218,54299999.0
2007-02-22 12:11:00,121.218,121.218,121.182,121.215,472099996.0
2007-02-22 12:12:00,121.224,121.224,121.205,121.215,222000000.0
2007-02-22 12:13:00,121.212,121.219,121.204,121.215,241400000.0
2007-02-22 12:14:00,121.213,121.213,121.196,121.198,197399998.0
2007-02-22 12:15:00,121.203,121.203,121.194,121.198,158800000.0
2007-02-22 12:16:00,121.183,121.202,121.173,121.198,412600000.0
2007-02-22 12:17:00,121.212,121.218,121.209,121.215,367600001.0
2007-02-22 12:18:00,121.196,121.219,121.18,121.219,109300000.0
2007-02-22 12:19:00,121.215,121.229,121.209,121.225,155500002.0
2007-02-22 12:20:00,121.216,121.216,121.198,121.207,193399998.0
2007-02-22 12:21:00,121.213,121.222,121.213,121.216,303100002.0
2007-02-22 12:22:00,121.212,121.213,121.206,121.211,195099999.0
2007-02-22 12:23:00,121.213,121.223,121.21,121.21,286100003.0
2007-02-22 12:24:00,121.214,121.231,121.213,121.231,192799997.0
2007-02-22 12:25:00,121.211,121.243,121.194,121.243,280199999.0
2007-02-22 12:26:00,121.245,121.255,121.236,121.241,268800001.0
2007-02-22 12:27:00,121.247,121.249,121.24,121.242,71400000.0
2007-02-22 12:28:00,121.219,121.226,121.202,121.226,213799994.0
2007-02-22 12:29:00,121.247,121.25,121.237,121.237,294099996.0
2007-02-22 12:30:00,121.235,121.236,121.212,121.212,264999997.0
2007-02-22 12:31:00,121.216,121.227,121.216,121.227,108300002.0
2007-02-22 12:32:00,121.233,121.239,121.226,121.227,50800000.0
2007-02-22 12:33:00,121.229,121.229,121.209,121.224,210300000.0
2007-02-22 12:34:00,121.223,121.24,121.216,121.237,222700002.0
2007-02-22 12:35:00,121.241,121.251,121.241,121.247,210400004.0
2007-02-22 12:36:00,121.246,121.249,121.204,121.23,242799999.0
2007-02-22 12:37:00,121.23,121.241,121.217,121.241,144600001.0
2007-02-22 12:38:00,121.238,121.247,121.234,121.246,119200002.0
2007-02-22 12:39:00,121.245,121.258,121.228,121.258,251700002.0
2007-02-22 12:40:00,121.275,121.284,121.275,121.275,218099999.0
2007-02-22 12:41:00,121.272,121.285,121.264,121.264,231000004.0
2007-02-22 12:42:00,121.278,121.283,121.265,121.273,403400000.0
2007-02-22 12:43:00,121.288,121.303,121.288,121.301,92800003.0
2007-02-22 12:44:00,121.298,121.309,121.283,121.283,317200003.0
2007-02-22 12:45:00,121.283,121.289,121.265,121.289,220600002.0
2007-02-22 12:46:00,121.268,121.284,121.257,121.278,334099999.0
2007-02-22 12:47:00,121.281,121.281,121.252,121.274,355200004.0
2007-02-22 12:48:00,121.285,121.296,121.285,121.29,261399996.0
2007-02-22 12:49:00,121.288,121.288,121.26,121.269,273399999.0
2007-02-22 12:50:00,121.277,121.3,121.277,121.298,132700003.0
2007-02-22 12:51:00,121.313,121.32,121.3,121.309,260300007.0
2007-02-22 12:52:00,121.314,121.317,121.3,121.317,166400001.0
2007-02-22 12:53:00,121.325,121.335,121.325,121.332,215799999.0
2007-02-22 12:54:00,121.324,121.324,121.321,121.321,38599999.0
2007-02-22 12:55:00,121.317,121.328,121.313,121.318,260499999.0
2007-02-22 12:56:00,121.323,121.341,121.323,121.332,306500004.0
2007-02-22 12:57:00,121.329,121.329,121.315,121.315,165500000.0
2007-02-22 12:58:00,121.314,121.339,121.314,121.329,391500002.0
2007-02-22 12:59:00,121.328,121.345,121.318,121.335,243700001.0
2007-02-22 13:00:00,121.321,121.321,121.307,121.319,207499995.0
2007-02-22 13:01:00,121.301,121.315,121.301,121.315,203800001.0
2007-02-22 13:02:00,121.325,121.337,121.323,121.327,435900007.0
2007-02-22 13:03:00,121.332,121.334,121.329,121.33,159199997.0
2007-02-22 13:04:00,121.328,121.339,121.324,121.324,385299995.0
2007-02-22 13:05:00,121.324,121.338,121.323,121.338,320200002.0
2007-02-22 13:06:00,121.352,121.353,121.342,121.353,237500004.0
2007-02-22 13:07:00,121.352,121.352,121.345,121.352,90099999.0
2007-02-22 13:08:00,121.35,121.35,121.338,121.339,138400003.0
2007-02-22 13:09:00,121.342,121.368,121.341,121.358,172400000.0
2007-02-22 13:10:00,121.363,121.363,121.345,121.362,357299998.0
2007-02-22 13:11:00,121.354,121.366,121.354,121.365,167300001.0
2007-02-22 13:12:00,121.359,121.366,121.352,121.352,285800001.0
2007-02-22 13:13:00,121.35,121.35,121.337,121.337,125199996.0
2007-02-22 13:14:00,121.346,121.353,121.338,121.338,132400003.0
2007-02-22 13:15:00,121.327,121.352,121.319,121.348,108000000.0
2007-02-22 13:16:00,121.328,121.336,121.327,121.327,172599994.0
2007-02-22 13:17:00,121.322,121.332,121.32,121.325,145999999.0
2007-02-22 13:18:00,121.337,121.337,121.304,121.314,310200002.0
2007-02-22 13:19:00,121.318,121.336,121.313,121.329,259399999.0
2007-02-22 13:20:00,121.329,121.333,121.322,121.328,224099996.0
2007-02-22 13:21:00,121.333,121.333,121.324,121.332,325699997.0
2007-02-22 13:22:00,121.33,121.333,121.318,121.331,275499995.0
2007-02-22 13:23:00,121.324,121.325,121.312,121.325,382499999.0
2007-02-22 13:24:00,121.326,121.33,121.32,121.322,185999998.0
2007-02-22 13:25:00,121.328,121.328,121.307,121.315,353799997.0
2007-02-22 13:26:00,121.308,121.321,121.308,121.321,131000000.0
2007-02-22 13:27:00,121.316,121.316,121.299,121.304,128600001.0
2007-02-22 13:28:00,121.312,121.32,121.297,121.32,140500001.0
2007-02-22 13:29:00,121.323,121.323,121.309,121.315,220299998.0
2007-02-22 13:30:00,121.308,121.319,121.28,121.319,316200006.0
2007-02-22 13:31:00,121.3,121.318,121.3,121.318,248000003.0
2007-02-22 13:32:00,121.317,121.317,121.261,121.306,302799999.0
2007-02-22 13:33:00,121.303,121.311,121.279,121.311,501200003.0
2007-02-22 13:34:00,121.316,121.316,121.295,121.297,216600000.0
2007-02-22 13:35:00,121.295,121.302,121.29,121.292,228000003.0
2007-02-22 13:36:00,121.293,121.304,121.289,121.295,297399995.0
2007-02-22 13:37:00,121.302,121.308,121.269,121.28,187499999.0
2007-02-22 13:38:00,121.296,121.301,121.289,121.289,159500000.0
2007-02-22 13:39:00,121.288,121.288,121.272,121.283,107700003.0
2007-02-22 13:40:00,121.289,121.289,121.252,121.285,264999993.0
2007-02-22 13:41:00,121.288,121.3,121.287,121.29,281500001.0
2007-02-22 13:42:00,121.303,121.303,121.28,121.299,157699998.0
2007-02-22 13:43:00,121.308,121.309,121.275,121.297,284600003.0
2007-02-22 13:44:00,121.303,121.306,121.293,121.3,286199997.0
2007-02-22 13:45:00,121.294,121.294,121.263,121.267,250399999.0
2007-02-22 13:46:00,121.273,121.279,121.242,121.259,260599998.0
2007-02-22 13:47:00,121.278,121.283,121.271,121.283,393000001.0
2007-02-22 13:48:00,121.287,121.29,121.277,121.279,161200001.0
2007-02-22 13:49:00,121.269,121.285,121.269,121.281,216900001.0
2007-02-22 13:50:00,121.284,121.289,121.272,121.284,197300005.0
2007-02-22 13:51:00,121.283,121.289,121.253,121.274,331099998.0
2007-02-22 13:52:00,121.268,121.268,121.252,121.252,265599998.0
2007-02-22 13:53:00,121.245,121.253,121.244,121.244,210099996.0
2007-02-22 13:54:00,121.24,121.254,121.227,121.252,306700006.0
2007-02-22 13:55:00,121.213,121.248,121.208,121.248,91700000.0
2007-02-22 13:56:00,121.254,121.272,121.254,121.272,466399999.0
2007-02-22 13:57:00,121.285,121.306,121.285,121.3,212699998.0
2007-02-22 13:58:00,121.297,121.309,121.292,121.307,275000003.0
2007-02-22 13:59:00,121.304,121.309,121.294,121.294,166400000.0
2007-02-22 14:00:00,121.297,121.297,121.289,121.297,321399999.0
2007-02-22 14:01:00,121.292,121.292,121.259,121.279,103900001.0
2007-02-22 14:02:00,121.3,121.305,121.279,121.293,226300001.0
2007-02-22 14:03:00,121.308,121.317,121.276,121.276,148300000.0
2007-02-22 14:04:00,121.313,121.313,121.27,121.285,206300006.0
2007-02-22 14:05:00,121.304,121.304,121.288,121.29,104600001.0
2007-02-22 14:06:00,121.283,121.298,121.262,121.298,306699994.0
2007-02-22 14:07:00,121.308,121.31,121.278,121.279,177300000.0
2007-02-22 14:08:00,121.27,121.286,121.259,121.277,138399998.0
2007-02-22 14:09:00,121.261,121.261,121.25,121.25,174000000.0
2007-02-22 14:10:00,121.245,121.257,121.234,121.257,184000001.0
2007-02-22 14:11:00,121.266,121.266,121.256,121.262,197199999.0
2007-02-22 14:12:00,121.259,121.271,121.259,121.266,37200000.0
2007-02-22 14:13:00,121.265,121.278,121.265,121.275,144999999.0
2007-02-22 14:14:00,121.283,121.283,121.267,121.269,191499997.0
2007-02-22 14:15:00,121.274,121.279,121.255,121.255,202800004.0
2007-02-22 14:16:00,121.242,121.257,121.229,121.257,322400002.0
2007-02-22 14:17:00,121.228,121.262,121.188,121.262,279900000.0
2007-02-22 14:18:00,121.262,121.28,121.262,121.272,156400003.0
2007-02-22 14:19:00,121.275,121.275,121.273,121.275,128299998.0
2007-02-22 14:20:00,121.273,121.273,121.264,121.267,33800000.0
2007-02-22 14:21:00,121.259,121.263,121.252,121.261,272699995.0
2007-02-22 14:22:00,121.272,121.277,121.243,121.262,278700001.0
2007-02-22 14:23:00,121.261,121.278,121.243,121.265,410100002.0
2007-02-22 14:24:00,121.277,121.279,121.265,121.265,303400004.0
2007-02-22 14:25:00,121.273,121.279,121.244,121.249,169700000.0
2007-02-22 14:26:00,121.235,121.251,121.234,121.234,334200001.0
2007-02-22 14:27:00,121.222,121.275,121.219,121.273,188699997.0
2007-02-22 14:28:00,121.267,121.288,121.26,121.285,203000003.0
2007-02-22 14:29:00,121.29,121.292,121.244,121.271,293700005.0
2007-02-22 14:30:00,121.29,121.3,121.266,121.272,321600001.0
2007-02-22 14:31:00,121.298,121.298,121.282,121.283,230899999.0
2007-02-22 14:32:00,121.281,121.284,121.28,121.283,300800006.0
2007-02-22 14:33:00,121.277,121.288,121.277,121.281,166400004.0
2007-02-22 14:34:00,121.29,121.294,121.253,121.273,277200003.0
2007-02-22 14:35:00,121.28,121.287,121.255,121.255,286900001.0
2007-02-22 14:36:00,121.247,121.259,121.247,121.256,286300003.0
2007-02-22 14:37:00,121.263,121.263,121.259,121.263,254400004.0
2007-02-22 14:38:00,121.255,121.259,121.251,121.259,131399998.0
2007-02-22 14:39:00,121.264,121.268,121.25,121.25,177599998.0
2007-02-22 14:40:00,121.252,121.273,121.252,121.27,178299997.0
2007-02-22 14:41:00,121.255,121.282,121.255,121.282,276299995.0
2007-02-22 14:42:00,121.281,121.302,121.281,121.302,249100001.0
2007-02-22 14:43:00,121.281,121.286,121.254,121.285,314300003.0
2007-02-22 14:44:00,121.309,121.346,121.309,121.338,209900002.0
2007-02-22 14:45:00,121.341,121.341,121.326,121.33,186100001.0
2007-02-22 14:46:00,121.333,121.335,121.333,121.335,147999998.0
2007-02-22 14:47:00,121.33,121.336,121.33,121.333,283600006.0
2007-02-22 14:48:00,121.331,121.336,121.312,121.336,120799997.0
2007-02-22 14:49:00,121.342,121.347,121.319,121.342,205800000.0
2007-02-22 14:50:00,121.336,121.338,121.328,121.328,81799999.0
2007-02-22 14:51:00,121.332,121.343,121.332,121.333,202499999.0
2007-02-22 14:52:00,121.326,121.333,121.304,121.333,126300002.0
2007-02-22 14:53:00,121.336,121.336,121.322,121.322,309499999.0
2007-02-22 14:54:00,121.317,121.318,121.312,121.318,96199997.0
2007-02-22 14:55:00,121.315,121.315,121.29,121.295,90699999.0
2007-02-22 14:56:00,121.298,121.298,121.293,121.297,174099996.0
2007-02-22 14:57:00,121.302,121.302,121.291,121.302,283000001.0
2007-02-22 14:58:00,121.299,121.299,121.266,121.269,195900000.0
2007-02-22 14:59:00,121.269,121.269,121.261,121.261,111500004.0
2007-02-22 15:00:00,121.263,121.265,121.245,121.251,255700000.0
2007-02-22 15:01:00,121.253,121.258,121.248,121.258,80799999.0
2007-02-22 15:02:00,121.256,121.256,121.245,121.249,300600003.0
2007-02-22 15:03:00,121.233,121.247,121.229,121.231,319199996.0
2007-02-22 15:04:00,121.234,121.248,121.23,121.243,156100001.0
2007-02-22 15:05:00,121.26,121.273,121.26,121.273,245600002.0
2007-02-22 15:06:00,121.241,121.264,121.234,121.264,252800003.0
2007-02-22 15:07:00,121.253,121.29,121.253,121.29,193499999.0
2007-02-22 15:08:00,121.296,121.311,121.288,121.311,230000000.0
2007-02-22 15:09:00,121.31,121.31,121.295,121.303,209499995.0
2007-02-22 15:10:00,121.308,121.316,121.3,121.3,144499999.0
2007-02-22 15:11:00,121.282,121.296,121.275,121.29,296399997.0
2007-02-22 15:12:00,121.298,121.305,121.294,121.305,130799997.0
2007-02-22 15:13:00,121.31,121.31,121.287,121.295,205500001.0
2007-02-22 15:14:00,121.299,121.309,121.299,121.303,82100001.0
2007-02-22 15:15:00,121.296,121.308,121.296,121.306,143700000.0
2007-02-22 15:16:00,121.313,121.315,121.313,121.315,71100002.0
2007-02-22 15:17:00,121.303,121.303,121.292,121.303,135200002.0
2007-02-22 15:18:00,121.31,121.311,121.299,121.302,179899998.0
2007-02-22 15:19:00,121.301,121.301,121.293,121.296,270399999.0
2007-02-22 15:20:00,121.308,121.321,121.296,121.304,360700000.0
2007-02-22 15:21:00,121.302,121.308,121.299,121.299,241099996.0
2007-02-22 15:22:00,121.304,121.324,121.304,121.314,264899994.0
2007-02-22 15:23:00,121.305,121.327,121.305,121.308,171300005.0
2007-02-22 15:24:00,121.306,121.306,121.259,121.294,335900000.0
2007-02-22 15:25:00,121.303,121.31,121.299,121.299,165700000.0
2007-02-22 15:26:00,121.293,121.306,121.277,121.306,82200002.0
2007-02-22 15:27:00,121.298,121.301,121.278,121.301,164800001.0
2007-02-22 15:28:00,121.298,121.298,121.28,121.28,149999999.0
2007-02-22 15:29:00,121.275,121.275,121.238,121.238,144599998.0
2007-02-22 15:30:00,121.257,121.273,121.248,121.262,318299994.0
2007-02-22 15:31:00,121.272,121.28,121.263,121.277,286400000.0
2007-02-22 15:32:00,121.278,121.291,121.278,121.291,212299998.0
2007-02-22 15:33:00,121.293,121.302,121.286,121.302,223200006.0
2007-02-22 15:34:00,121.305,121.309,121.29,121.294,300999998.0
2007-02-22 15:35:00,121.302,121.318,121.302,121.315,153899996.0
2007-02-22 15:36:00,121.313,121.313,121.296,121.3,371799999.0
2007-02-22 15:37:00,121.3,121.3,121.276,121.289,321399993.0
2007-02-22 15:38:00,121.288,121.288,121.235,121.245,304899997.0
2007-02-22 15:39:00,121.227,121.24,121.224,121.23,312500006.0
2007-02-22 15:40:00,121.234,121.24,121.229,121.236,227199999.0
2007-02-22 15:41:00,121.234,121.243,121.233,121.243,274700003.0
2007-02-22 15:42:00,121.237,121.277,121.237,121.273,308100006.0
2007-02-22 15:43:00,121.269,121.269,121.254,121.264,166999997.0
2007-02-22 15:44:00,121.26,121.266,121.259,121.26,166500004.0
2007-02-22 15:45:00,121.26,121.272,121.25,121.272,101300000.0
2007-02-22 15:46:00,121.278,121.294,121.278,121.29,342200009.0
2007-02-22 15:47:00,121.288,121.295,121.283,121.287,290500000.0
2007-02-22 15:48:00,121.29,121.29,121.274,121.283,260599998.0
2007-02-22 15:49:00,121.283,121.289,121.269,121.279,104600001.0
2007-02-22 15:50:00,121.283,121.297,121.281,121.293,303299995.0
2007-02-22 15:51:00,121.305,121.313,121.296,121.313,227600003.0
2007-02-22 15:52:00,121.319,121.336,121.319,121.335,165000000.0
2007-02-22 15:53:00,121.338,121.338,121.32,121.321,187200003.0
2007-02-22 15:54:00,121.322,121.323,121.31,121.323,153199999.0
2007-02-22 15:55:00,121.319,121.319,121.306,121.31,232300001.0
2007-02-22 15:56:00,121.309,121.318,121.3,121.31,287099999.0
2007-02-22 15:57:00,121.296,121.32,121.296,121.32,325699997.0
2007-02-22 15:58:00,121.321,121.331,121.321,121.328,99999999.0
2007-02-22 15:59:00,121.322,121.326,121.313,121.314,213799998.0
2007-02-22 16:00:00,121.314,121.314,121.299,121.303,225799999.0
2007-02-22 16:01:00,121.3,121.3,121.291,121.295,188100002.0
2007-02-22 16:02:00,121.3,121.3,121.285,121.298,230800002.0
2007-02-22 16:03:00,121.308,121.311,121.304,121.307,198099997.0
2007-02-22 16:04:00,121.292,121.295,121.282,121.282,294700000.0
2007-02-22 16:05:00,121.284,121.307,121.284,121.299,271200001.0
2007-02-22 16:06:00,121.304,121.313,121.295,121.313,216700000.0
2007-02-22 16:07:00,121.313,121.32,121.306,121.309,261400001.0
2007-02-22 16:08:00,121.297,121.31,121.288,121.304,83900000.0
2007-02-22 16:09:00,121.285,121.287,121.248,121.287,183400001.0
2007-02-22 16:10:00,121.302,121.302,121.279,121.298,277800003.0
2007-02-22 16:11:00,121.293,121.302,121.262,121.302,256599993.0
2007-02-22 16:12:00,121.312,121.312,121.297,121.297,62099999.0
2007-02-22 16:13:00,121.302,121.31,121.298,121.309,93800001.0
2007-02-22 16:14:00,121.312,121.312,121.292,121.293,214100002.0
2007-02-22 16:15:00,121.292,121.301,121.263,121.29,308200001.0
2007-02-22 16:16:00,121.286,121.304,121.276,121.304,389899998.0
2007-02-22 16:17:00,121.301,121.303,121.292,121.295,88299999.0
2007-02-22 16:18:00,121.305,121.31,121.305,121.305,165499997.0
2007-02-22 16:19:00,121.31,121.311,121.3,121.3,199499999.0
2007-02-22 16:20:00,121.307,121.312,121.302,121.302,277399999.0
2007-02-22 16:21:00,121.305,121.311,121.299,121.301,209099998.0
2007-02-22 16:22:00,121.292,121.293,121.275,121.287,249700001.0
2007-02-22 16:23:00,121.3,121.312,121.294,121.312,206500005.0
2007-02-22 16:24:00,121.315,121.326,121.307,121.32,335600001.0
2007-02-22 16:25:00,121.32,121.337,121.32,121.337,241900000.0
2007-02-22 16:26:00,121.314,121.335,121.314,121.335,311399995.0
2007-02-22 16:27:00,121.326,121.328,121.323,121.325,258000000.0
2007-02-22 16:28:00,121.328,121.332,121.32,121.322,154100002.0
2007-02-22 16:29:00,121.327,121.331,121.319,121.328,195700004.0
2007-02-22 16:30:00,121.322,121.332,121.319,121.323,263799996.0
2007-02-22 16:31:00,121.323,121.33,121.318,121.318,185099996.0
2007-02-22 16:32:00,121.304,121.323,121.304,121.318,152999999.0
2007-02-22 16:33:00,121.307,121.317,121.307,121.317,99300000.0
2007-02-22 16:34:00,121.32,121.33,121.32,121.322,268999999.0
2007-02-22 16:35:00,121.325,121.327,121.316,121.327,344500003.0
2007-02-22 16:36:00,121.33,121.336,121.326,121.336,259499999.0
2007-02-22 16:37:00,121.339,121.35,121.338,121.349,126200001.0
2007-02-22 16:38:00,121.354,121.361,121.348,121.356,332099995.0
2007-02-22 16:39:00,121.355,121.37,121.352,121.367,261000000.0
2007-02-22 16:40:00,121.365,121.365,121.355,121.365,183800002.0
2007-02-22 16:41:00,121.377,121.382,121.369,121.377,220300000.0
2007-02-22 16:42:00,121.375,121.379,121.368,121.368,62499999.0
2007-02-22 16:43:00,121.372,121.377,121.369,121.37,180900005.0
2007-02-22 16:44:00,121.37,121.396,121.37,121.387,162100000.0
2007-02-22 16:45:00,121.386,121.392,121.37,121.374,202100000.0
2007-02-22 16:46:00,121.367,121.368,121.358,121.368,163500004.0
2007-02-22 16:47:00,121.374,121.383,121.374,121.377,187300001.0
2007-02-22 16:48:00,121.355,121.355,121.333,121.352,189099998.0
2007-02-22 16:49:00,121.353,121.374,121.349,121.373,246399998.0
2007-02-22 16:50:00,121.336,121.375,121.324,121.368,195300004.0
2007-02-22 16:51:00,121.374,121.382,121.359,121.382,275200000.0
2007-02-22 16:52:00,121.374,121.388,121.374,121.385,218300001.0
2007-02-22 16:53:00,121.387,121.391,121.378,121.387,273500000.0
2007-02-22 16:54:00,121.402,121.428,121.394,121.428,235300001.0
2007-02-22 16:55:00,121.433,121.444,121.404,121.412,194799999.0
2007-02-22 16:56:00,121.411,121.415,121.405,121.405,135799998.0
2007-02-22 16:57:00,121.405,121.417,121.399,121.417,234800000.0
2007-02-22 16:58:00,121.408,121.423,121.394,121.396,268699998.0
2007-02-22 16:59:00,121.397,121.412,121.394,121.412,267600004.0
2007-02-22 17:00:00,121.408,121.437,121.408,121.431,216000001.0
2007-02-22 17:01:00,121.43,121.434,121.42,121.425,465799996.0
2007-02-22 17:02:00,121.434,121.451,121.428,121.451,92200000.0
2007-02-22 17:03:00,121.455,121.465,121.449,121.455,174599998.0
2007-02-22 17:04:00,121.459,121.46,121.449,121.449,170299997.0
2007-02-22 17:05:00,121.447,121.459,121.447,121.451,127800000.0
2007-02-22 17:06:00,121.458,121.46,121.45,121.457,173699998.0
2007-02-22 17:07:00,121.454,121.454,121.447,121.454,278299994.0
2007-02-22 17:08:00,121.453,121.461,121.44,121.44,215699995.0
2007-02-22 17:09:00,121.438,121.443,121.424,121.424,133400002.0
2007-02-22 17:10:00,121.419,121.43,121.412,121.412,245499995.0
2007-02-22 17:11:00,121.407,121.407,121.4,121.4,99199997.0
2007-02-22 17:12:00,121.399,121.403,121.393,121.398,364700001.0
2007-02-22 17:13:00,121.403,121.403,121.392,121.4,235000003.0
2007-02-22 17:14:00,121.397,121.412,121.397,121.412,196500001.0
2007-02-22 17:15:00,121.409,121.412,121.401,121.412,85699999.0
2007-02-22 17:16:00,121.409,121.414,121.408,121.414,206299995.0
2007-02-22 17:17:00,121.413,121.413,121.405,121.406,213499994.0
2007-02-22 17:18:00,121.393,121.393,121.389,121.389,92500000.0
2007-02-22 17:19:00,121.378,121.38,121.365,121.365,235100003.0
2007-02-22 17:20:00,121.37,121.381,121.361,121.372,232700001.0
2007-02-22 17:21:00,121.37,121.37,121.36,121.361,248200001.0
2007-02-22 17:22:00,121.37,121.381,121.36,121.369,189900001.0
2007-02-22 17:23:00,121.367,121.38,121.367,121.373,242200000.0
2007-02-22 17:24:00,121.372,121.385,121.372,121.373,156200000.0
2007-02-22 17:25:00,121.371,121.38,121.371,121.375,269499996.0
2007-02-22 17:26:00,121.367,121.383,121.363,121.383,212100002.0
2007-02-22 17:27:00,121.38,121.38,121.368,121.368,226300000.0
2007-02-22 17:28:00,121.384,121.388,121.384,121.387,240500000.0
2007-02-22 17:29:00,121.377,121.392,121.377,121.392,239299999.0
2007-02-22 17:30:00,121.387,121.392,121.366,121.366,166099998.0
2007-02-22 17:31:00,121.364,121.369,121.364,121.369,129799995.0
2007-02-22 17:32:00,121.362,121.372,121.35,121.372,113000002.0
2007-02-22 17:33:00,121.372,121.381,121.372,121.377,291699997.0
2007-02-22 17:34:00,121.385,121.391,121.385,121.391,44500002.0
2007-02-22 17:35:00,121.393,121.393,121.382,121.385,225400000.0
2007-02-22 17:36:00,121.385,121.385,121.365,121.37,326800002.0
2007-02-22 17:37:00,121.368,121.37,121.358,121.361,227399999.0
2007-02-22 17:38:00,121.362,121.364,121.354,121.363,114000002.0
2007-02-22 17:39:00,121.358,121.363,121.353,121.363,151000002.0
2007-02-22 17:40:00,121.36,121.365,121.355,121.365,100899998.0
2007-02-22 17:41:00,121.354,121.354,121.33,121.346,511900010.0
2007-02-22 17:42:00,121.359,121.373,121.355,121.368,130400000.0
2007-02-22 17:43:00,121.369,121.375,121.358,121.358,313000006.0
2007-02-22 17:44:00,121.37,121.372,121.365,121.367,138200003.0
2007-02-22 17:45:00,121.358,121.367,121.358,121.364,226100004.0
2007-02-22 17:46:00,121.36,121.374,121.352,121.374,202700000.0
2007-02-22 17:47:00,121.375,121.384,121.373,121.38,129599999.0
2007-02-22 17:48:00,121.39,121.413,121.39,121.399,181499997.0
2007-02-22 17:49:00,121.395,121.408,121.39,121.395,400700000.0
2007-02-22 17:50:00,121.398,121.405,121.398,121.4,338400000.0
2007-02-22 17:51:00,121.398,121.405,121.394,121.395,393000000.0
2007-02-22 17:52:00,121.395,121.395,121.359,121.386,203900001.0
2007-02-22 17:53:00,121.4,121.411,121.391,121.411,202800003.0
2007-02-22 17:54:00,121.419,121.423,121.418,121.418,275100004.0
2007-02-22 17:55:00,121.409,121.413,121.407,121.409,168600000.0
2007-02-22 17:56:00,121.41,121.41,121.393,121.403,139200005.0
2007-02-22 17:57:00,121.4,121.407,121.398,121.407,205600003.0
2007-02-22 17:58:00,121.402,121.408,121.402,121.408,109000004.0
2007-02-22 17:59:00,121.42,121.426,121.408,121.422,263399996.0
2007-02-22 18:00:00,121.415,121.43,121.415,121.423,198199999.0
2007-02-22 18:01:00,121.27,121.29,121.27,121.29,1926299992.0
2007-02-22 18:02:00,121.28,121.29,121.28,121.28,1926299992.0
2007-02-22 18:03:00,121.27,121.27,121.27,121.27,1926299992.0
2007-02-22 18:04:00,121.26,121.28,121.26,121.28,1926299992.0
2007-02-22 18:05:00,121.29,121.3,121.29,121.29,1926299992.0
2007-02-22 18:06:00,121.3,121.3,121.3,121.3,1926299992.0
2007-02-22 18:07:00,121.31,121.31,121.31,121.31,1926299992.0
2007-02-22 18:08:00,121.3,121.31,121.3,121.3,1926299992.0
2007-02-22 18:09:00,121.29,121.31,121.29,121.31,1926299992.0
2007-02-22 18:10:00,121.32,121.34,121.32,121.33,1926299992.0
2007-02-22 18:11:00,121.404,121.411,121.396,121.398,1926299992.0
2007-02-22 18:12:00,121.34,121.34,121.32,121.32,1607800008.0
2007-02-22 18:13:00,121.33,121.35,121.32,121.35,1607800008.0
2007-02-22 18:14:00,121.36,121.37,121.35,121.37,1607800008.0
2007-02-22 18:15:00,121.38,121.39,121.35,121.35,1607800008.0
2007-02-22 18:16:00,121.36,121.36,121.35,121.36,1607800008.0
2007-02-22 18:17:00,121.359,121.373,121.358,121.373,1607800008.0
2007-02-22 18:18:00,121.369,121.369,121.343,121.355,2135400013.0
2007-02-22 18:19:00,121.38,121.39,121.37,121.39,1810100001.0
2007-02-22 18:20:00,121.38,121.39,121.37,121.38,1810100001.0
2007-02-22 18:21:00,121.39,121.39,121.38,121.39,1810100001.0
2007-02-22 18:22:00,121.38,121.38,121.38,121.38,1810100001.0
2007-02-22 18:23:00,121.39,121.39,121.39,121.39,1810100001.0
2007-02-22 18:24:00,121.38,121.39,121.38,121.39,1810100001.0
2007-02-22 18:25:00,121.38,121.39,121.38,121.38,1810100001.0
2007-02-22 18:26:00,121.39,121.39,121.38,121.38,1810100001.0
2007-02-22 18:27:00,121.292,121.318,121.276,121.29,1810100001.0
2007-02-22 18:28:00,121.4,121.42,121.4,121.42,1801400010.0
2007-02-22 18:29:00,121.41,121.42,121.38,121.39,1801400010.0
2007-02-22 18:30:00,121.264,121.287,121.264,121.287,1801400010.0
2007-02-22 18:31:00,121.37,121.38,121.36,121.38,1952600006.0
2007-02-22 18:32:00,121.37,121.39,121.37,121.38,1952600006.0
2007-02-22 18:33:00,121.39,121.4,121.38,121.4,1952600006.0
2007-02-22 18:34:00,121.39,121.4,121.39,121.4,1952600006.0
2007-02-22 18:35:00,121.41,121.42,121.4,121.41,1952600006.0
2007-02-22 18:36:00,121.297,121.307,121.296,121.296,1952600006.0
2007-02-22 18:37:00,121.302,121.31,121.302,121.308,1053199997.0
2007-02-22 18:38:00,121.311,121.317,121.293,121.293,1573200003.0
2007-02-22 18:39:00,121.296,121.3,121.291,121.293,728800005.0
2007-02-22 18:40:00,121.295,121.307,121.295,121.304,1687799989.0
2007-02-22 18:41:00,121.301,121.301,121.243,121.243,1450000001.0
2007-02-22 18:42:00,121.236,121.256,121.236,121.246,1838299988.0
2007-02-22 18:43:00,121.25,121.268,121.25,121.268,1083900004.0
2007-02-22 18:44:00,121.272,121.272,121.262,121.263,627100002.0
2007-02-22 18:45:00,121.266,121.274,121.253,121.266,1653999998.0
2007-02-22 18:46:00,121.266,121.268,121.256,121.259,1568699995.0
2007-02-22 18:47:00,121.259,121.272,121.258,121.271,645100004.0
2007-02-22 18:48:00,121.275,121.284,121.272,121.272,848100000.0
2007-02-22 18:49:00,121.274,121.299,121.274,121.287,1281199999.0
2007-02-22 18:50:00,121.292,121.297,121.285,121.287,1855800001.0
2007-02-22 18:51:00,121.284,121.284,121.262,121.271,1742800000.0
2007-02-22 18:52:00,121.273,121.274,121.238,121.274,1787300011.0
2007-02-22 18:53:00,121.28,121.28,121.245,121.248,1763300016.0
2007-02-22 18:54:00,121.41,121.41,121.4,121.4,1959900003.0
2007-02-22 18:55:00,121.262,121.276,121.262,121.268,1959900003.0
2007-02-22 18:56:00,121.268,121.278,121.266,121.278,321500001.0
2007-02-22 18:57:00,121.264,121.289,121.252,121.289,1057999983.0
2007-02-22 18:58:00,121.286,121.286,121.226,121.276,1285799997.0
2007-02-22 18:59:00,121.272,121.289,121.268,121.289,1869699992.0
2007-02-22 19:00:00,121.293,121.294,121.283,121.283,874699994.0
2007-02-22 19:01:00,121.291,121.291,121.263,121.286,761100001.0
2007-02-22 19:02:00,121.288,121.293,121.27,121.285,652599999.0
2007-02-22 19:03:00,121.281,121.281,121.267,121.274,1722899992.0
2007-02-22 19:04:00,121.279,121.294,121.272,121.294,624200004.0
2007-02-22 19:05:00,121.3,121.309,121.3,121.306,891100000.0
2007-02-22 19:06:00,121.3,121.3,121.265,121.28,1216499994.0
2007-02-22 19:07:00,121.39,121.39,121.39,121.39,1614300001.0
2007-02-22 19:08:00,121.318,121.318,121.296,121.305,1614300001.0
2007-02-22 19:09:00,121.297,121.33,121.297,121.328,701700005.0
2007-02-22 19:10:00,121.332,121.351,121.328,121.339,576300004.0
2007-02-22 19:11:00,121.34,121.348,121.338,121.34,766900005.0
2007-02-22 19:12:00,121.34,121.348,121.337,121.342,1040900001.0
2007-02-22 19:13:00,121.342,121.36,121.33,121.355,642299994.0
2007-02-22 19:14:00,121.363,121.39,121.363,121.385,732599997.0
2007-02-22 19:15:00,121.39,121.399,121.369,121.369,2094300005.0
2007-02-22 19:16:00,121.374,121.384,121.37,121.377,885299989.0
2007-02-22 19:17:00,121.377,121.388,121.373,121.388,1022599996.0
2007-02-22 19:18:00,121.389,121.403,121.386,121.394,817500000.0
2007-02-22 19:19:00,121.394,121.413,121.391,121.394,1872199993.0
2007-02-22 19:20:00,121.392,121.411,121.391,121.402,914399999.0
2007-02-22 19:21:00,121.408,121.414,121.388,121.408,1338199995.0
2007-02-22 19:22:00,121.392,121.406,121.392,121.397,716900012.0
2007-02-22 19:24:00,121.412,121.412,121.393,121.393,1478400000.0
2007-02-22 19:25:00,121.389,121.406,121.388,121.402,1525100012.0
2007-02-22 19:27:00,121.412,121.431,121.401,121.425,1977500009.0
2007-02-22 19:28:00,121.42,121.44,121.42,121.44,1069700004.0
2007-02-22 19:29:00,121.441,121.441,121.4,121.4,681300003.0
2007-02-22 19:30:00,121.39,121.391,121.379,121.385,1041499998.0
2007-02-22 19:31:00,121.387,121.401,121.384,121.387,1338799996.0
2007-02-22 19:32:00,121.4,121.413,121.397,121.413,1657300006.0
2007-02-22 19:33:00,121.415,121.424,121.407,121.424,910600001.0
2007-02-22 19:34:00,121.421,121.43,121.376,121.421,1352199994.0
2007-02-22 19:35:00,121.429,121.446,121.429,121.445,1120600003.0
2007-02-22 19:36:00,121.438,121.472,121.438,121.448,491400002.0
2007-02-22 19:37:00,121.44,121.442,121.426,121.426,304600000.0
2007-02-22 19:38:00,121.42,121.425,121.395,121.418,891500009.0
2007-02-22 19:39:00,121.417,121.417,121.393,121.397,932100009.0
2007-02-22 19:40:00,121.393,121.393,121.381,121.381,922200009.0
2007-02-22 19:41:00,121.382,121.4,121.374,121.377,1474400015.0
2007-02-22 19:42:00,121.384,121.39,121.369,121.385,1026399998.0
2007-02-22 19:43:00,121.388,121.4,121.379,121.388,301400000.0
2007-02-22 19:44:00,121.399,121.41,121.399,121.404,985000006.0
2007-02-22 19:45:00,121.4,121.411,121.395,121.405,888399988.0
2007-02-22 19:46:00,121.404,121.41,121.396,121.4,1119100011.0
2007-02-22 19:47:00,121.4,121.404,121.395,121.397,509099998.0
2007-02-22 19:48:00,121.391,121.411,121.391,121.4,1406099996.0
2007-02-22 19:49:00,121.393,121.4,121.344,121.4,819300005.0
2007-02-22 19:50:00,121.406,121.411,121.396,121.411,887200007.0
2007-02-22 19:51:00,121.418,121.425,121.417,121.417,780999996.0
2007-02-22 19:52:00,121.413,121.414,121.406,121.411,703700001.0
2007-02-22 19:53:00,121.421,121.437,121.419,121.427,932899995.0
2007-02-22 19:54:00,121.428,121.442,121.426,121.433,1380600005.0
2007-02-22 19:55:00,121.43,121.45,121.43,121.432,557799991.0
2007-02-22 19:56:00,121.431,121.435,121.425,121.435,579199999.0
2007-02-22 19:57:00,121.433,121.438,121.408,121.43,390100000.0
2007-02-22 19:58:00,121.429,121.437,121.393,121.428,1585000000.0
2007-02-22 19:59:00,121.431,121.431,121.391,121.394,767200000.0
2007-02-22 20:00:00,121.398,121.399,121.359,121.384,304999999.0
2007-02-22 20:01:00,121.386,121.391,121.351,121.391,515599997.0
2007-02-22 20:02:00,121.391,121.403,121.362,121.393,1130400014.0
2007-02-22 20:03:00,121.395,121.408,121.373,121.395,680199991.0
2007-02-22 20:04:00,121.394,121.399,121.372,121.393,811900005.0
2007-02-22 20:05:00,121.38,121.402,121.354,121.385,965399998.0
2007-02-22 20:06:00,121.395,121.405,121.392,121.404,1823900006.0
2007-02-22 20:07:00,121.4,121.405,121.396,121.405,795700004.0
2007-02-22 20:08:00,121.402,121.414,121.402,121.407,852399997.0
2007-02-22 20:09:00,121.399,121.412,121.371,121.409,1039699996.0
2007-02-22 20:10:00,121.413,121.413,121.405,121.409,1179200000.0
2007-02-22 20:11:00,121.41,121.429,121.401,121.407,1629399992.0
2007-02-22 20:13:00,121.42,121.425,121.415,121.415,981600000.0
2007-02-22 20:14:00,121.413,121.413,121.379,121.404,1218799999.0
2007-02-22 20:15:00,121.411,121.419,121.404,121.41,1486800007.0
2007-02-22 20:16:00,121.408,121.412,121.387,121.396,973200005.0
2007-02-22 20:17:00,121.416,121.422,121.407,121.407,865200000.0
2007-02-22 20:18:00,121.405,121.412,121.405,121.407,161400003.0
2007-02-22 20:19:00,121.406,121.413,121.399,121.406,1053400002.0
2007-02-22 20:20:00,121.397,121.398,121.381,121.398,719100005.0
2007-02-22 20:21:00,121.403,121.408,121.381,121.398,1410800002.0
2007-02-22 20:22:00,121.405,121.411,121.396,121.397,1143299995.0
2007-02-22 20:23:00,121.401,121.42,121.401,121.404,969400015.0
2007-02-22 20:24:00,121.397,121.402,121.368,121.402,607300004.0
2007-02-22 20:25:00,121.415,121.418,121.41,121.41,1029699991.0
2007-02-22 20:26:00,121.41,121.426,121.41,121.417,670800006.0
2007-02-22 20:27:00,121.413,121.417,121.377,121.395,1405399997.0
2007-02-22 20:28:00,121.398,121.426,121.392,121.417,1972699986.0
2007-02-22 20:29:00,121.46,121.46,121.46,121.46,1928699997.0
2007-02-22 20:30:00,121.45,121.45,121.44,121.45,1928699997.0
2007-02-22 20:31:00,121.436,121.451,121.436,121.45,1928699997.0
2007-02-22 20:32:00,121.445,121.449,121.402,121.449,1876400000.0
2007-02-22 20:33:00,121.449,121.449,121.402,121.448,745400002.0
2007-02-22 20:34:00,121.445,121.445,121.423,121.438,592200003.0
2007-02-22 20:35:00,121.437,121.446,121.4,121.439,705599999.0
2007-02-22 20:36:00,121.442,121.453,121.442,121.445,562700002.0
2007-02-22 20:37:00,121.438,121.444,121.416,121.419,344500000.0
2007-02-22 20:38:00,121.443,121.443,121.417,121.443,1151000005.0
2007-02-22 20:39:00,121.444,121.461,121.425,121.454,965200000.0
2007-02-22 20:40:00,121.46,121.46,121.45,121.45,1172300007.0
2007-02-22 20:41:00,121.441,121.447,121.415,121.441,1172300007.0
2007-02-22 20:42:00,121.44,121.456,121.423,121.434,863200002.0
2007-02-22 20:43:00,121.429,121.445,121.411,121.445,1332800005.0
2007-02-22 20:44:00,121.446,121.452,121.436,121.45,1593600008.0
2007-02-22 20:45:00,121.454,121.459,121.439,121.441,1500499999.0
2007-02-22 20:46:00,121.451,121.451,121.403,121.443,1544000009.0
2007-02-22 20:47:00,121.454,121.46,121.443,121.452,1888200002.0
2007-02-22 20:48:00,121.457,121.464,121.454,121.464,1373799999.0
2007-02-22 20:49:00,121.455,121.46,121.441,121.458,1401599986.0
2007-02-22 20:50:00,121.443,121.469,121.443,121.465,1501399988.0
2007-02-22 20:51:00,121.469,121.475,121.465,121.473,645699993.0
2007-02-22 20:52:00,121.472,121.473,121.466,121.473,178500005.0
2007-02-22 20:53:00,121.471,121.48,121.442,121.473,1078900002.0
2007-02-22 20:54:00,121.475,121.482,121.432,121.432,528099999.0
2007-02-22 20:55:00,121.431,121.472,121.416,121.458,1903499990.0
2007-02-22 20:56:00,121.466,121.472,121.463,121.467,643799996.0
2007-02-22 20:57:00,121.464,121.464,121.437,121.462,1449700008.0
2007-02-22 20:58:00,121.49,121.49,121.49,121.49,1070500009.0
2007-02-22 20:59:00,121.5,121.52,121.49,121.51,1070500009.0
2007-02-22 21:00:00,121.53,121.54,121.52,121.52,1070500009.0
2007-02-22 21:01:00,121.445,121.46,121.435,121.449,1070500009.0
2007-02-22 21:02:00,121.45,121.455,121.445,121.447,709600001.0
2007-02-22 21:03:00,121.45,121.455,121.447,121.45,1016199996.0
2007-02-22 21:04:00,121.448,121.488,121.448,121.484,434100001.0
2007-02-22 21:05:00,121.465,121.481,121.459,121.469,827400002.0
2007-02-22 21:06:00,121.463,121.463,121.441,121.456,691700001.0
2007-02-22 21:07:00,121.448,121.465,121.394,121.435,1382399999.0
2007-02-22 21:08:00,121.465,121.468,121.455,121.465,699600007.0
2007-02-22 21:09:00,121.46,121.473,121.46,121.473,278900004.0
2007-02-22 21:10:00,121.471,121.471,121.433,121.465,585400004.0
2007-02-22 21:11:00,121.467,121.467,121.462,121.462,142600002.0
2007-02-22 21:12:00,121.458,121.463,121.447,121.453,575099989.0
2007-02-22 21:13:00,121.447,121.466,121.447,121.46,671000008.0
2007-02-22 21:14:00,121.46,121.46,121.425,121.443,1845499996.0
2007-02-22 21:15:00,121.443,121.446,121.407,121.441,1509699990.0
2007-02-22 21:16:00,121.441,121.462,121.429,121.457,1180599995.0
2007-02-22 21:17:00,121.468,121.477,121.456,121.466,1763300003.0
2007-02-22 21:18:00,121.47,121.474,121.464,121.469,1077400004.0
2007-02-22 21:19:00,121.461,121.472,121.461,121.472,1448299989.0
2007-02-22 21:20:00,121.474,121.474,121.461,121.467,1265799995.0
2007-02-22 21:21:00,121.463,121.469,121.417,121.422,1158700011.0
2007-02-22 21:22:00,121.464,121.472,121.462,121.471,1722199986.0
2007-02-22 21:23:00,121.468,121.473,121.458,121.473,1086700002.0
2007-02-22 21:24:00,121.473,121.479,121.442,121.46,1915700008.0
2007-02-22 21:25:00,121.457,121.464,121.428,121.464,1592200013.0
2007-02-22 21:26:00,121.468,121.469,121.456,121.464,988100008.0
2007-02-22 21:27:00,121.452,121.466,121.452,121.465,736500003.0
2007-02-22 21:28:00,121.459,121.471,121.455,121.462,481399996.0
2007-02-22 21:29:00,121.467,121.474,121.463,121.463,772600000.0
2007-02-22 21:30:00,121.463,121.468,121.443,121.443,1013799992.0
2007-02-22 21:31:00,121.439,121.458,121.438,121.457,199200000.0
2007-02-22 21:32:00,121.455,121.463,121.45,121.46,726000005.0
2007-02-22 21:33:00,121.453,121.46,121.441,121.445,540600004.0
2007-02-22 21:34:00,121.453,121.453,121.443,121.448,494500007.0
2007-02-22 21:35:00,121.445,121.449,121.43,121.438,369000006.0
2007-02-22 21:36:00,121.449,121.454,121.444,121.447,645299998.0
2007-02-22 21:37:00,121.452,121.466,121.451,121.459,678300006.0
2007-02-22 21:38:00,121.466,121.466,121.451,121.456,345800003.0
2007-02-22 21:39:00,121.446,121.458,121.42,121.42,604000003.0
2007-02-22 21:40:00,121.467,121.472,121.462,121.462,834999993.0
2007-02-22 21:41:00,121.453,121.469,121.447,121.468,905400009.0
2007-02-22 21:42:00,121.467,121.47,121.445,121.47,1077199998.0
2007-02-22 21:43:00,121.476,121.491,121.465,121.486,497700002.0
2007-02-22 21:44:00,121.495,121.495,121.48,121.493,1061599985.0
2007-02-22 21:45:00,121.498,121.524,121.491,121.522,538300009.0
2007-02-22 21:46:00,121.52,121.532,121.519,121.527,798699997.0
2007-02-22 21:47:00,121.522,121.528,121.517,121.52,495399998.0
2007-02-22 21:48:00,121.509,121.519,121.503,121.508,767000000.0
2007-02-22 21:49:00,121.514,121.514,121.474,121.512,429799993.0
2007-02-22 21:50:00,121.52,121.527,121.514,121.514,157000000.0
2007-02-22 21:51:00,121.507,121.508,121.491,121.503,456900000.0
2007-02-22 21:52:00,121.508,121.512,121.508,121.511,253399996.0
2007-02-22 21:53:00,121.505,121.514,121.499,121.514,412599997.0
2007-02-22 21:54:00,121.513,121.514,121.504,121.508,643600005.0
2007-02-22 21:55:00,121.512,121.512,121.502,121.502,201199998.0
2007-02-22 21:56:00,121.503,121.508,121.477,121.508,684900013.0
2007-02-22 21:57:00,121.508,121.508,121.505,121.507,392299999.0
2007-02-22 21:58:00,121.503,121.511,121.498,121.505,263300005.0
2007-02-22 21:59:00,121.504,121.527,121.503,121.525,509900007.0
2007-02-22 22:00:00,121.53,121.541,121.523,121.523,979700003.0
2007-02-22 22:01:00,121.518,121.52,121.505,121.507,1021200010.0
2007-02-22 22:02:00,121.522,121.53,121.509,121.518,964499989.0
2007-02-22 22:03:00,121.516,121.516,121.492,121.492,332000004.0
2007-02-22 22:04:00,121.52,121.525,121.515,121.52,652400006.0
2007-02-22 22:05:00,121.521,121.537,121.519,121.537,204899999.0
2007-02-22 22:06:00,121.517,121.517,121.497,121.512,213399998.0
2007-02-22 22:07:00,121.527,121.527,121.496,121.522,386500005.0
2007-02-22 22:08:00,121.523,121.529,121.491,121.509,506200002.0
2007-02-22 22:09:00,121.517,121.526,121.517,121.522,276699998.0
2007-02-22 22:10:00,121.529,121.541,121.528,121.541,134099996.0
2007-02-22 22:11:00,121.539,121.552,121.53,121.545,456000002.0
2007-02-22 22:12:00,121.553,121.555,121.547,121.551,224000001.0
2007-02-22 22:13:00,121.548,121.548,121.539,121.542,473599997.0
2007-02-22 22:14:00,121.545,121.564,121.545,121.545,390199995.0
2007-02-22 22:15:00,121.559,121.565,121.554,121.565,243600000.0
2007-02-22 22:16:00,121.57,121.605,121.57,121.581,757899998.0
2007-02-22 22:17:00,121.588,121.61,121.588,121.6,351600003.0
2007-02-22 22:18:00,121.6,121.616,121.592,121.616,463099992.0
2007-02-22 22:19:00,121.611,121.629,121.611,121.625,328800003.0
2007-02-22 22:20:00,121.622,121.636,121.622,121.626,74199999.0
2007-02-22 22:21:00,121.622,121.622,121.598,121.612,253900001.0
2007-02-22 22:22:00,121.615,121.622,121.61,121.622,218200004.0
2007-02-22 22:23:00,121.61,121.619,121.61,121.61,272099997.0
2007-02-22 22:24:00,121.613,121.627,121.605,121.608,326400001.0
2007-02-22 22:25:00,121.618,121.618,121.588,121.61,259200001.0
2007-02-22 22:26:00,121.605,121.616,121.595,121.608,337899999.0
2007-02-22 22:27:00,121.607,121.607,121.566,121.579,908300004.0
2007-02-22 22:28:00,121.611,121.611,121.597,121.605,247699994.0
2007-02-22 22:29:00,121.596,121.596,121.575,121.575,110000000.0
2007-02-22 22:30:00,121.583,121.595,121.583,121.588,227800003.0
2007-02-22 22:31:00,121.588,121.588,121.583,121.588,232400002.0
2007-02-22 22:32:00,121.588,121.588,121.567,121.587,430100003.0
2007-02-22 22:33:00,121.59,121.59,121.556,121.58,540300004.0
2007-02-22 22:34:00,121.58,121.594,121.578,121.585,781400003.0
2007-02-22 22:35:00,121.587,121.588,121.555,121.555,234500001.0
2007-02-22 22:36:00,121.558,121.587,121.558,121.58,760500003.0
2007-02-22 22:37:00,121.58,121.588,121.577,121.588,254900008.0
2007-02-22 22:38:00,121.595,121.597,121.59,121.593,250500002.0
2007-02-22 22:39:00,121.592,121.595,121.585,121.585,254599999.0
2007-02-22 22:40:00,121.583,121.589,121.574,121.574,836100013.0
2007-02-22 22:41:00,121.58,121.591,121.578,121.59,239700006.0
2007-02-22 22:42:00,121.586,121.586,121.578,121.58,187900004.0
2007-02-22 22:43:00,121.573,121.573,121.565,121.567,325000000.0
2007-02-22 22:44:00,121.563,121.563,121.533,121.555,265999998.0
2007-02-22 22:45:00,121.568,121.568,121.539,121.539,434400000.0
2007-02-22 22:46:00,121.563,121.563,121.525,121.558,341800003.0
2007-02-22 22:47:00,121.571,121.571,121.555,121.557,335700003.0
2007-02-22 22:48:00,121.545,121.57,121.543,121.543,571299999.0
2007-02-22 22:49:00,121.546,121.556,121.541,121.549,276999997.0
2007-02-22 22:50:00,121.543,121.557,121.543,121.548,582299999.0
2007-02-22 22:51:00,121.573,121.573,121.548,121.555,234200000.0
2007-02-22 22:52:00,121.551,121.566,121.548,121.556,357499999.0
2007-02-22 22:53:00,121.545,121.566,121.545,121.566,412000002.0
2007-02-22 22:54:00,121.545,121.545,121.504,121.507,288700005.0
2007-02-22 22:55:00,121.506,121.559,121.506,121.508,368399992.0
2007-02-22 22:56:00,121.556,121.559,121.553,121.554,404300007.0
2007-02-22 22:57:00,121.525,121.548,121.514,121.548,508800001.0
2007-02-22 22:58:00,121.556,121.567,121.539,121.56,281999998.0
2007-02-22 22:59:00,121.545,121.55,121.525,121.544,377400001.0
2007-02-22 23:00:00,121.545,121.57,121.545,121.553,275200000.0
2007-02-22 23:01:00,121.552,121.552,121.541,121.547,163400002.0
2007-02-22 23:02:00,121.547,121.547,121.534,121.534,44600000.0
2007-02-22 23:03:00,121.53,121.541,121.53,121.534,262900000.0
2007-02-22 23:04:00,121.535,121.535,121.517,121.523,168100000.0
2007-02-22 23:05:00,121.534,121.538,121.512,121.512,274399998.0
2007-02-22 23:06:00,121.53,121.539,121.528,121.528,101700003.0
2007-02-22 23:07:00,121.518,121.526,121.502,121.518,259599998.0
2007-02-22 23:08:00,121.519,121.525,121.503,121.523,251400001.0
2007-02-22 23:09:00,121.531,121.531,121.526,121.528,127099999.0
2007-02-22 23:10:00,121.53,121.531,121.513,121.513,235799999.0
2007-02-22 23:11:00,121.533,121.533,121.517,121.517,335299998.0
2007-02-22 23:12:00,121.513,121.531,121.51,121.531,143100001.0
2007-02-22 23:13:00,121.525,121.538,121.519,121.531,254099998.0
2007-02-22 23:14:00,121.523,121.54,121.518,121.532,204700001.0
2007-02-22 23:15:00,121.53,121.542,121.529,121.536,238900001.0
2007-02-22 23:16:00,121.525,121.532,121.525,121.527,152800000.0
2007-02-22 23:17:00,121.517,121.531,121.503,121.503,190500000.0
2007-02-22 23:18:00,121.527,121.532,121.52,121.528,369699992.0
2007-02-22 23:19:00,121.521,121.527,121.515,121.527,172700002.0
2007-02-22 23:20:00,121.526,121.533,121.521,121.528,216599998.0
2007-02-22 23:21:00,121.522,121.525,121.513,121.525,302900002.0
2007-02-22 23:22:00,121.527,121.53,121.514,121.527,282599994.0
2007-02-22 23:23:00,121.532,121.532,121.52,121.52,138999997.0
2007-02-22 23:24:00,121.522,121.524,121.522,121.522,116700001.0
2007-02-22 23:25:00,121.527,121.534,121.522,121.534,417300006.0
2007-02-22 23:26:00,121.526,121.54,121.515,121.54,398500009.0
2007-02-22 23:27:00,121.53,121.53,121.514,121.525,193700001.0
2007-02-22 23:28:00,121.522,121.527,121.507,121.517,250600000.0
2007-02-22 23:29:00,121.529,121.529,121.518,121.519,123800004.0
2007-02-22 23:30:00,121.531,121.531,121.508,121.522,288699998.0
2007-02-22 23:31:00,121.523,121.523,121.513,121.516,284300001.0
2007-02-22 23:32:00,121.516,121.528,121.516,121.524,241400002.0
2007-02-22 23:33:00,121.53,121.53,121.513,121.518,174899995.0
2007-02-22 23:34:00,121.51,121.528,121.505,121.528,324199996.0
2007-02-22 23:35:00,121.519,121.538,121.519,121.519,275900002.0
2007-02-22 23:36:00,121.525,121.531,121.519,121.531,281199999.0
2007-02-22 23:37:00,121.53,121.53,121.514,121.518,193299999.0
2007-02-22 23:38:00,121.519,121.53,121.513,121.527,293099996.0
2007-02-22 23:39:00,121.534,121.539,121.509,121.509,159599995.0
2007-02-22 23:40:00,121.505,121.52,121.505,121.515,190500003.0
2007-02-22 23:41:00,121.517,121.532,121.517,121.532,136099998.0
2007-02-22 23:42:00,121.54,121.54,121.525,121.534,244300000.0
2007-02-22 23:43:00,121.496,121.539,121.496,121.535,224000004.0
2007-02-22 23:44:00,121.528,121.545,121.528,121.545,254300001.0
2007-02-22 23:45:00,121.548,121.557,121.548,121.549,143300000.0
2007-02-22 23:46:00,121.542,121.542,121.528,121.536,264299996.0
2007-02-22 23:47:00,121.524,121.548,121.524,121.547,181199995.0
2007-02-22 23:48:00,121.54,121.548,121.511,121.548,136600001.0
2007-02-22 23:49:00,121.56,121.561,121.545,121.558,192899996.0
2007-02-22 23:50:00,121.552,121.567,121.55,121.55,214900002.0
2007-02-22 23:51:00,121.552,121.56,121.542,121.548,215300001.0
2007-02-22 23:52:00,121.56,121.57,121.552,121.552,275500005.0
2007-02-22 23:53:00,121.57,121.57,121.558,121.569,393800003.0
2007-02-22 23:54:00,121.568,121.59,121.56,121.579,187800001.0
2007-02-22 23:55:00,121.575,121.583,121.565,121.573,264099996.0
2007-02-22 23:56:00,121.57,121.576,121.566,121.57,127400000.0
2007-02-22 23:57:00,121.549,121.564,121.544,121.564,221600003.0
2007-02-22 23:58:00,121.568,121.577,121.559,121.571,430200001.0
2007-02-22 23:59:00,121.569,121.58,121.565,121.565,287200003.0
2007-02-23 00:00:00,121.566,121.566,121.539,121.552,298999993.0
2007-02-23 00:01:00,121.552,121.558,121.552,121.558,55600000.0
2007-02-23 00:02:00,121.564,121.571,121.561,121.571,268599999.0
2007-02-23 00:03:00,121.542,121.56,121.54,121.56,150899999.0
2007-02-23 00:04:00,121.558,121.571,121.556,121.563,267299997.0
2007-02-23 00:05:00,121.568,121.568,121.543,121.562,314599994.0
2007-02-23 00:06:00,121.553,121.57,121.553,121.567,250799998.0
2007-02-23 00:07:00,121.558,121.558,121.537,121.544,121600003.0
2007-02-23 00:08:00,121.533,121.555,121.524,121.555,152200000.0
2007-02-23 00:09:00,121.562,121.571,121.545,121.571,314700003.0
2007-02-23 00:10:00,121.57,121.59,121.563,121.59,143700002.0
2007-02-23 00:11:00,121.589,121.589,121.572,121.584,201800002.0
2007-02-23 00:12:00,121.588,121.603,121.588,121.603,157800003.0
2007-02-23 00:13:00,121.603,121.604,121.571,121.597,249500002.0
2007-02-23 00:14:00,121.592,121.601,121.578,121.588,253999998.0
2007-02-23 00:15:00,121.6,121.605,121.576,121.585,202499996.0
2007-02-23 00:16:00,121.596,121.6,121.578,121.586,216500003.0
2007-02-23 00:17:00,121.575,121.591,121.573,121.573,280000000.0
2007-02-23 00:18:00,121.6,121.6,121.584,121.591,240299998.0
2007-02-23 00:19:00,121.585,121.606,121.585,121.6,248300001.0
2007-02-23 00:20:00,121.604,121.613,121.601,121.613,292599997.0
2007-02-23 00:21:00,121.612,121.627,121.612,121.618,381800001.0
2007-02-23 00:22:00,121.601,121.601,121.576,121.59,306700001.0
2007-02-23 00:23:00,121.593,121.6,121.591,121.592,140799999.0
2007-02-23 00:24:00,121.576,121.592,121.569,121.592,222100000.0
2007-02-23 00:25:00,121.594,121.603,121.583,121.583,364499997.0
2007-02-23 00:26:00,121.587,121.603,121.587,121.603,182300001.0
2007-02-23 00:27:00,121.593,121.602,121.586,121.601,271700003.0
2007-02-23 00:28:00,121.58,121.591,121.568,121.575,205600003.0
2007-02-23 00:29:00,121.573,121.573,121.562,121.573,245499998.0
2007-02-23 00:30:00,121.593,121.593,121.579,121.586,202399999.0
2007-02-23 00:31:00,121.575,121.588,121.561,121.588,377599995.0
2007-02-23 00:32:00,121.59,121.59,121.549,121.549,191799998.0
2007-02-23 00:33:00,121.552,121.578,121.546,121.563,314800009.0
2007-02-23 00:34:00,121.595,121.595,121.595,121.595,66900002.0
2007-02-23 00:35:00,121.59,121.596,121.581,121.585,369599997.0
2007-02-23 00:36:00,121.569,121.591,121.569,121.588,138500000.0
2007-02-23 00:37:00,121.568,121.591,121.565,121.581,507699998.0
2007-02-23 00:38:00,121.569,121.582,121.565,121.565,176700001.0
2007-02-23 00:39:00,121.569,121.581,121.568,121.571,265200002.0
2007-02-23 00:40:00,121.583,121.583,121.557,121.557,86200001.0
2007-02-23 00:41:00,121.558,121.562,121.546,121.562,154000002.0
2007-02-23 00:42:00,121.562,121.562,121.526,121.526,350399998.0
2007-02-23 00:43:00,121.561,121.561,121.533,121.548,326299999.0
2007-02-23 00:44:00,121.54,121.54,121.519,121.519,258900007.0
2007-02-23 00:45:00,121.535,121.535,121.516,121.524,124799998.0
2007-02-23 00:46:00,121.523,121.534,121.515,121.531,288299997.0
2007-02-23 00:47:00,121.53,121.538,121.52,121.536,325400004.0
2007-02-23 00:48:00,121.532,121.532,121.52,121.52,209600003.0
2007-02-23 00:49:00,121.51,121.529,121.499,121.529,188900003.0
2007-02-23 00:50:00,121.544,121.556,121.544,121.549,207699996.0
2007-02-23 00:51:00,121.547,121.56,121.546,121.552,172999994.0
2007-02-23 00:52:00,121.545,121.553,121.516,121.543,300800001.0
2007-02-23 00:53:00,121.543,121.543,121.52,121.535,160399998.0
2007-02-23 00:54:00,121.538,121.538,121.53,121.53,164799997.0
2007-02-23 00:55:00,121.513,121.534,121.504,121.526,281500003.0
2007-02-23 00:56:00,121.515,121.515,121.494,121.505,324099995.0
2007-02-23 00:57:00,121.496,121.511,121.495,121.495,259700001.0
2007-02-23 00:58:00,121.505,121.525,121.505,121.519,198000000.0
2007-02-23 00:59:00,121.52,121.52,121.509,121.51,94000001.0
2007-02-23 01:00:00,121.488,121.505,121.482,121.495,208099999.0
2007-02-23 01:01:00,121.516,121.516,121.476,121.485,289700002.0
2007-02-23 01:02:00,121.478,121.533,121.472,121.53,182099999.0
2007-02-23 01:03:00,121.523,121.53,121.512,121.526,255100003.0
2007-02-23 01:04:00,121.512,121.522,121.489,121.522,45600001.0
2007-02-23 01:05:00,121.523,121.53,121.504,121.53,188099996.0
2007-02-23 01:06:00,121.528,121.528,121.503,121.513,205299998.0
2007-02-23 01:07:00,121.522,121.523,121.51,121.523,205300000.0
2007-02-23 01:08:00,121.477,121.516,121.47,121.516,126999999.0
2007-02-23 01:09:00,121.515,121.515,121.49,121.513,174199996.0
2007-02-23 01:10:00,121.52,121.528,121.496,121.496,230899996.0
2007-02-23 01:11:00,121.522,121.541,121.521,121.541,255300006.0
2007-02-23 01:12:00,121.535,121.542,121.509,121.515,109400002.0
2007-02-23 01:13:00,121.514,121.531,121.514,121.527,195799996.0
2007-02-23 01:14:00,121.531,121.533,121.527,121.53,200599997.0
2007-02-23 01:15:00,121.523,121.534,121.521,121.524,252000002.0
2007-02-23 01:16:00,121.523,121.523,121.492,121.503,191500000.0
2007-02-23 01:17:00,121.527,121.531,121.524,121.527,383500005.0
2007-02-23 01:18:00,121.52,121.524,121.495,121.509,317700001.0
2007-02-23 01:19:00,121.518,121.531,121.512,121.523,161700001.0
2007-02-23 01:20:00,121.493,121.51,121.479,121.51,302799994.0
2007-02-23 01:21:00,121.525,121.525,121.518,121.518,73999997.0
2007-02-23 01:22:00,121.49,121.512,121.477,121.512,290800004.0
2007-02-23 01:23:00,121.515,121.516,121.492,121.516,184400001.0
2007-02-23 01:24:00,121.52,121.53,121.506,121.509,257699997.0
2007-02-23 01:25:00,121.495,121.53,121.489,121.528,159499999.0
2007-02-23 01:26:00,121.513,121.513,121.481,121.508,195699997.0
2007-02-23 01:27:00,121.528,121.53,121.517,121.525,327400002.0
2007-02-23 01:28:00,121.52,121.52,121.508,121.52,156800000.0
2007-02-23 01:29:00,121.516,121.527,121.516,121.527,284700001.0
2007-02-23 01:30:00,121.527,121.529,121.518,121.518,238900002.0
2007-02-23 01:31:00,121.525,121.538,121.496,121.509,208800002.0
2007-02-23 01:32:00,121.505,121.515,121.475,121.515,327499992.0
2007-02-23 01:33:00,121.518,121.526,121.497,121.517,259800001.0
2007-02-23 01:34:00,121.519,121.523,121.512,121.512,392500003.0
2007-02-23 01:35:00,121.51,121.518,121.503,121.509,177799998.0
2007-02-23 01:36:00,121.495,121.495,121.465,121.469,160200000.0
2007-02-23 01:37:00,121.468,121.478,121.461,121.476,162200003.0
2007-02-23 01:38:00,121.48,121.491,121.466,121.491,294299995.0
2007-02-23 01:39:00,121.486,121.502,121.482,121.482,192400002.0
2007-02-23 01:40:00,121.475,121.487,121.468,121.472,290199997.0
2007-02-23 01:41:00,121.49,121.493,121.466,121.484,372399993.0
2007-02-23 01:42:00,121.489,121.492,121.478,121.478,87999999.0
2007-02-23 01:43:00,121.46,121.482,121.449,121.475,295299996.0
2007-02-23 01:44:00,121.472,121.479,121.45,121.47,186599998.0
2007-02-23 01:45:00,121.482,121.491,121.463,121.491,253000004.0
2007-02-23 01:46:00,121.488,121.494,121.482,121.487,151500001.0
2007-02-23 01:47:00,121.485,121.491,121.474,121.485,221499999.0
2007-02-23 01:48:00,121.488,121.498,121.478,121.494,266399997.0
2007-02-23 01:49:00,121.474,121.502,121.468,121.502,204100003.0
2007-02-23 01:50:00,121.496,121.497,121.486,121.497,188899998.0
2007-02-23 01:51:00,121.5,121.507,121.489,121.507,109299999.0
2007-02-23 01:52:00,121.495,121.495,121.473,121.473,175399997.0
2007-02-23 01:53:00,121.498,121.498,121.464,121.484,214499996.0
2007-02-23 01:54:00,121.481,121.499,121.475,121.499,256499996.0
2007-02-23 01:55:00,121.497,121.51,121.482,121.51,174500002.0
2007-02-23 01:56:00,121.49,121.503,121.478,121.485,287799999.0
2007-02-23 01:57:00,121.48,121.495,121.463,121.49,187799995.0
2007-02-23 01:58:00,121.497,121.499,121.485,121.491,285699999.0
2007-02-23 01:59:00,121.488,121.495,121.472,121.487,322400004.0
2007-02-23 02:00:00,121.485,121.492,121.478,121.49,293299999.0
2007-02-23 02:01:00,121.48,121.501,121.48,121.501,204200001.0
2007-02-23 02:02:00,121.504,121.511,121.502,121.51,380900000.0
2007-02-23 02:03:00,121.508,121.509,121.489,121.49,430299990.0
2007-02-23 02:04:00,121.51,121.531,121.51,121.523,224799996.0
2007-02-23 02:05:00,121.528,121.536,121.528,121.528,223300003.0
2007-02-23 02:06:00,121.525,121.525,121.507,121.524,290099996.0
2007-02-23 02:07:00,121.527,121.537,121.527,121.537,265599998.0
2007-02-23 02:08:00,121.538,121.542,121.532,121.532,95800003.0
2007-02-23 02:09:00,121.528,121.541,121.522,121.527,191300002.0
2007-02-23 02:10:00,121.52,121.53,121.498,121.499,365499999.0
2007-02-23 02:11:00,121.493,121.498,121.48,121.48,185299993.0
2007-02-23 02:12:00,121.481,121.481,121.458,121.465,232300002.0
2007-02-23 02:13:00,121.459,121.462,121.433,121.433,197900005.0
2007-02-23 02:14:00,121.433,121.438,121.426,121.435,201099998.0
2007-02-23 02:15:00,121.44,121.447,121.435,121.438,205300002.0
2007-02-23 02:16:00,121.442,121.449,121.434,121.434,325300004.0
2007-02-23 02:17:00,121.423,121.423,121.409,121.421,174399999.0
2007-02-23 02:18:00,121.426,121.435,121.425,121.43,194099999.0
2007-02-23 02:19:00,121.415,121.428,121.411,121.421,233800002.0
2007-02-23 02:20:00,121.413,121.43,121.39,121.43,404699995.0
2007-02-23 02:21:00,121.441,121.447,121.427,121.447,282900001.0
2007-02-23 02:22:00,121.437,121.449,121.424,121.449,220899999.0
2007-02-23 02:23:00,121.447,121.452,121.442,121.442,216099996.0
2007-02-23 02:24:00,121.448,121.448,121.436,121.444,223000002.0
2007-02-23 02:25:00,121.418,121.432,121.404,121.432,230899992.0
2007-02-23 02:26:00,121.426,121.426,121.396,121.425,413000004.0
2007-02-23 02:27:00,121.427,121.446,121.42,121.42,158399998.0
2007-02-23 02:28:00,121.448,121.479,121.448,121.47,188199996.0
2007-02-23 02:29:00,121.481,121.481,121.447,121.462,276000000.0
2007-02-23 02:30:00,121.475,121.48,121.458,121.467,229300002.0
2007-02-23 02:31:00,121.475,121.487,121.475,121.477,236500002.0
2007-02-23 02:32:00,121.487,121.487,121.467,121.479,209899996.0
2007-02-23 02:33:00,121.453,121.486,121.449,121.48,235800001.0
2007-02-23 02:34:00,121.479,121.479,121.454,121.457,141299997.0
2007-02-23 02:35:00,121.463,121.469,121.456,121.459,259200006.0
2007-02-23 02:36:00,121.46,121.469,121.46,121.466,203600001.0
2007-02-23 02:37:00,121.455,121.455,121.443,121.45,182200004.0
2007-02-23 02:38:00,121.445,121.462,121.437,121.462,263799997.0
2007-02-23 02:39:00,121.451,121.459,121.434,121.459,127100001.0
2007-02-23 02:40:00,121.47,121.48,121.468,121.475,308100000.0
2007-02-23 02:41:00,121.468,121.468,121.441,121.441,110900002.0
2007-02-23 02:42:00,121.445,121.465,121.439,121.465,206000000.0
2007-02-23 02:43:00,121.472,121.474,121.452,121.467,286700002.0
2007-02-23 02:44:00,121.466,121.473,121.465,121.473,83699999.0
2007-02-23 02:45:00,121.465,121.465,121.437,121.437,301700004.0
2007-02-23 02:46:00,121.462,121.462,121.454,121.454,119799998.0
2007-02-23 02:47:00,121.447,121.46,121.441,121.444,333099999.0
2007-02-23 02:48:00,121.439,121.439,121.418,121.42,353900002.0
2007-02-23 02:49:00,121.428,121.428,121.419,121.421,173300001.0
2007-02-23 02:50:00,121.413,121.423,121.41,121.41,283899999.0
2007-02-23 02:51:00,121.414,121.445,121.405,121.444,410999994.0
2007-02-23 02:52:00,121.44,121.445,121.428,121.437,237300003.0
2007-02-23 02:53:00,121.439,121.452,121.439,121.447,144499999.0
2007-02-23 02:54:00,121.434,121.46,121.434,121.455,271100004.0
2007-02-23 02:55:00,121.455,121.455,121.439,121.451,116600000.0
2007-02-23 02:56:00,121.452,121.462,121.452,121.457,260800001.0
2007-02-23 02:57:00,121.459,121.469,121.455,121.455,315800004.0
2007-02-23 02:58:00,121.462,121.468,121.455,121.461,290799998.0
2007-02-23 02:59:00,121.455,121.455,121.412,121.415,437000002.0
2007-02-23 03:00:00,121.409,121.432,121.409,121.431,118899999.0
2007-02-23 03:01:00,121.427,121.427,121.394,121.405,256200001.0
2007-02-23 03:02:00,121.415,121.417,121.412,121.412,173900002.0
2007-02-23 03:03:00,121.418,121.425,121.418,121.425,201400001.0
2007-02-23 03:04:00,121.425,121.438,121.421,121.424,391800000.0
2007-02-23 03:05:00,121.418,121.422,121.407,121.407,226800004.0
2007-02-23 03:06:00,121.41,121.415,121.391,121.407,211899998.0
2007-02-23 03:07:00,121.405,121.418,121.401,121.415,370999997.0
2007-02-23 03:08:00,121.405,121.433,121.388,121.433,152900001.0
2007-02-23 03:09:00,121.433,121.433,121.421,121.433,184600001.0
2007-02-23 03:10:00,121.432,121.432,121.399,121.399,265499992.0
2007-02-23 03:11:00,121.428,121.428,121.419,121.421,301199995.0
2007-02-23 03:12:00,121.406,121.416,121.398,121.412,69500001.0
2007-02-23 03:13:00,121.413,121.413,121.396,121.412,183300001.0
2007-02-23 03:14:00,121.403,121.406,121.394,121.406,122900000.0
2007-02-23 03:15:00,121.42,121.42,121.396,121.42,239700002.0
2007-02-23 03:16:00,121.418,121.426,121.416,121.419,77800002.0
2007-02-23 03:17:00,121.403,121.403,121.372,121.391,352799999.0
2007-02-23 03:18:00,121.4,121.407,121.39,121.407,256300000.0
2007-02-23 03:19:00,121.418,121.451,121.412,121.441,162200003.0
2007-02-23 03:20:00,121.434,121.435,121.424,121.43,203999999.0
2007-02-23 03:21:00,121.432,121.44,121.428,121.432,345800005.0
2007-02-23 03:22:00,121.433,121.433,121.424,121.426,200600001.0
2007-02-23 03:23:00,121.411,121.423,121.394,121.423,201199997.0
2007-02-23 03:24:00,121.437,121.453,121.437,121.453,309999991.0
2007-02-23 03:25:00,121.454,121.454,121.43,121.43,239600004.0
2007-02-23 03:26:00,121.441,121.442,121.421,121.427,349899992.0
2007-02-23 03:27:00,121.409,121.449,121.409,121.449,155299999.0
2007-02-23 03:28:00,121.447,121.447,121.389,121.41,369700001.0
2007-02-23 03:29:00,121.448,121.46,121.448,121.455,191400000.0
2007-02-23 03:30:00,121.448,121.459,121.418,121.424,180799998.0
2007-02-23 03:31:00,121.448,121.448,121.43,121.437,112000002.0
2007-02-23 03:32:00,121.423,121.438,121.422,121.436,220299996.0
2007-02-23 03:33:00,121.444,121.447,121.425,121.425,223200003.0
2007-02-23 03:34:00,121.438,121.453,121.415,121.453,202900005.0
2007-02-23 03:35:00,121.452,121.47,121.452,121.47,209400000.0
2007-02-23 03:36:00,121.462,121.462,121.445,121.46,218800000.0
2007-02-23 03:37:00,121.461,121.472,121.461,121.465,138500001.0
2007-02-23 03:38:00,121.462,121.477,121.462,121.462,138800003.0
2007-02-23 03:39:00,121.464,121.466,121.451,121.454,330400005.0
2007-02-23 03:40:00,121.45,121.45,121.419,121.432,231700003.0
2007-02-23 03:41:00,121.423,121.437,121.414,121.431,115100001.0
2007-02-23 03:42:00,121.435,121.438,121.426,121.436,117200000.0
2007-02-23 03:43:00,121.442,121.446,121.42,121.433,302300007.0
2007-02-23 03:44:00,121.441,121.46,121.441,121.456,273300000.0
2007-02-23 03:45:00,121.463,121.467,121.449,121.462,250199999.0
2007-02-23 03:46:00,121.444,121.463,121.431,121.46,293899995.0
2007-02-23 03:47:00,121.461,121.465,121.449,121.46,113899999.0
2007-02-23 03:48:00,121.458,121.474,121.445,121.473,211799999.0
2007-02-23 03:49:00,121.473,121.473,121.461,121.466,138099999.0
2007-02-23 03:50:00,121.47,121.47,121.455,121.462,217699999.0
2007-02-23 03:51:00,121.458,121.466,121.455,121.465,140100000.0
2007-02-23 03:52:00,121.463,121.481,121.453,121.475,342100009.0
2007-02-23 03:53:00,121.484,121.489,121.456,121.462,185200002.0
2007-02-23 03:54:00,121.458,121.473,121.447,121.473,119900000.0
2007-02-23 03:55:00,121.473,121.473,121.453,121.473,247200005.0
2007-02-23 03:56:00,121.472,121.472,121.454,121.454,160100004.0
2007-02-23 03:57:00,121.487,121.496,121.486,121.49,190799998.0
2007-02-23 03:58:00,121.48,121.506,121.48,121.506,94099997.0
2007-02-23 03:59:00,121.512,121.521,121.493,121.499,244199996.0
2007-02-23 04:00:00,121.495,121.502,121.489,121.495,225400006.0
2007-02-23 04:01:00,121.483,121.488,121.458,121.488,283399996.0
2007-02-23 04:02:00,121.493,121.493,121.473,121.491,292499999.0
2007-02-23 04:03:00,121.486,121.486,121.484,121.484,15700000.0
2007-02-23 04:04:00,121.488,121.488,121.445,121.47,319900006.0
2007-02-23 04:05:00,121.478,121.49,121.478,121.482,162100003.0
2007-02-23 04:06:00,121.483,121.486,121.477,121.485,255700004.0
2007-02-23 04:07:00,121.481,121.483,121.47,121.479,156600002.0
2007-02-23 04:08:00,121.473,121.484,121.459,121.477,205999999.0
2007-02-23 04:09:00,121.475,121.475,121.465,121.468,283999999.0
2007-02-23 04:10:00,121.46,121.469,121.437,121.469,264200001.0
2007-02-23 04:11:00,121.47,121.472,121.47,121.47,235900001.0
2007-02-23 04:12:00,121.463,121.47,121.433,121.47,161800002.0
2007-02-23 04:13:00,121.462,121.48,121.462,121.48,79900001.0
2007-02-23 04:14:00,121.473,121.487,121.454,121.471,223200002.0
2007-02-23 04:15:00,121.5,121.5,121.475,121.486,323400000.0
2007-02-23 04:16:00,121.501,121.51,121.497,121.506,185200002.0
2007-02-23 04:17:00,121.49,121.5,121.47,121.5,244299998.0
2007-02-23 04:18:00,121.486,121.493,121.47,121.493,183900001.0
2007-02-23 04:19:00,121.482,121.499,121.482,121.496,246199997.0
2007-02-23 04:20:00,121.452,121.476,121.445,121.476,383900003.0
2007-02-23 04:21:00,121.486,121.486,121.484,121.484,84599998.0
2007-02-23 04:22:00,121.488,121.488,121.46,121.475,434499993.0
2007-02-23 04:23:00,121.477,121.497,121.477,121.489,118399998.0
2007-02-23 04:24:00,121.488,121.498,121.488,121.497,281199993.0
2007-02-23 04:25:00,121.495,121.499,121.465,121.49,280399994.0
2007-02-23 04:26:00,121.482,121.496,121.475,121.494,254399995.0
2007-02-23 04:27:00,121.499,121.504,121.485,121.497,278799999.0
2007-02-23 04:28:00,121.5,121.5,121.495,121.496,322100006.0
2007-02-23 04:29:00,121.49,121.501,121.484,121.501,218000004.0
2007-02-23 04:30:00,121.488,121.492,121.459,121.492,281900004.0
2007-02-23 04:31:00,121.488,121.488,121.461,121.465,341200005.0
2007-02-23 04:32:00,121.485,121.506,121.483,121.494,284899996.0
2007-02-23 04:33:00,121.502,121.513,121.491,121.51,210700002.0
2007-02-23 04:34:00,121.504,121.505,121.497,121.497,203400001.0
2007-02-23 04:35:00,121.5,121.509,121.497,121.501,102199999.0
2007-02-23 04:36:00,121.487,121.496,121.471,121.496,148399997.0
2007-02-23 04:37:00,121.493,121.506,121.482,121.501,167299997.0
2007-02-23 04:38:00,121.507,121.513,121.505,121.507,207700004.0
2007-02-23 04:39:00,121.512,121.518,121.512,121.517,138700001.0
2007-02-23 04:40:00,121.515,121.526,121.508,121.513,316800001.0
2007-02-23 04:41:00,121.502,121.511,121.5,121.5,355300005.0
2007-02-23 04:42:00,121.525,121.525,121.517,121.518,182900003.0
2007-02-23 04:43:00,121.518,121.518,121.501,121.513,153099998.0
2007-02-23 04:44:00,121.524,121.528,121.507,121.509,141900001.0
2007-02-23 04:45:00,121.509,121.528,121.493,121.528,306100007.0
2007-02-23 04:46:00,121.539,121.559,121.539,121.557,290599994.0
2007-02-23 04:47:00,121.567,121.58,121.567,121.576,268900005.0
2007-02-23 04:48:00,121.581,121.587,121.573,121.578,215900005.0
2007-02-23 04:49:00,121.577,121.58,121.563,121.573,335500004.0
2007-02-23 04:50:00,121.584,121.602,121.583,121.602,91200002.0
2007-02-23 04:51:00,121.608,121.612,121.6,121.604,137699999.0
2007-02-23 04:52:00,121.6,121.6,121.576,121.576,108800001.0
2007-02-23 04:53:00,121.59,121.598,121.585,121.585,226200005.0
2007-02-23 04:54:00,121.598,121.599,121.586,121.594,211300003.0
2007-02-23 04:55:00,121.597,121.602,121.595,121.595,150099998.0
2007-02-23 04:56:00,121.6,121.606,121.596,121.6,151199998.0
2007-02-23 04:57:00,121.597,121.613,121.597,121.608,165499997.0
2007-02-23 04:58:00,121.6,121.611,121.598,121.611,182600001.0
2007-02-23 04:59:00,121.611,121.611,121.601,121.603,218299996.0
2007-02-23 05:00:00,121.608,121.61,121.596,121.61,255100007.0
2007-02-23 05:01:00,121.601,121.611,121.595,121.611,214999997.0
2007-02-23 05:02:00,121.61,121.621,121.61,121.621,143899999.0
2007-02-23 05:03:00,121.621,121.621,121.605,121.605,199599998.0
2007-02-23 05:04:00,121.603,121.603,121.593,121.598,165800001.0
2007-02-23 05:05:00,121.598,121.598,121.584,121.592,332599996.0
2007-02-23 05:06:00,121.595,121.597,121.578,121.592,283699998.0
2007-02-23 05:07:00,121.596,121.596,121.584,121.584,95799999.0
2007-02-23 05:08:00,121.576,121.589,121.565,121.578,514400009.0
2007-02-23 05:09:00,121.562,121.599,121.555,121.599,172300000.0
2007-02-23 05:10:00,121.6,121.6,121.579,121.588,385000001.0
2007-02-23 05:11:00,121.583,121.594,121.572,121.586,264200003.0
2007-02-23 05:12:00,121.587,121.599,121.585,121.596,271599998.0
2007-02-23 05:13:00,121.593,121.593,121.582,121.593,381799997.0
2007-02-23 05:14:00,121.59,121.59,121.582,121.585,246000004.0
2007-02-23 05:15:00,121.572,121.588,121.572,121.583,229799996.0
2007-02-23 05:16:00,121.569,121.587,121.469,121.587,407699994.0
2007-02-23 05:17:00,121.598,121.598,121.577,121.585,162700000.0
2007-02-23 05:18:00,121.582,121.582,121.572,121.572,243800001.0
2007-02-23 05:19:00,121.565,121.57,121.555,121.555,330300005.0
2007-02-23 05:20:00,121.562,121.562,121.552,121.561,233499999.0
2007-02-23 05:21:00,121.562,121.564,121.553,121.564,264400006.0
2007-02-23 05:22:00,121.554,121.574,121.554,121.573,252099997.0
2007-02-23 05:23:00,121.572,121.574,121.558,121.566,299899997.0
2007-02-23 05:24:00,121.57,121.57,121.53,121.538,132200002.0
2007-02-23 05:25:00,121.54,121.561,121.527,121.56,173500000.0
2007-02-23 05:26:00,121.555,121.578,121.555,121.563,163700003.0
2007-02-23 05:27:00,121.561,121.567,121.547,121.548,265700000.0
2007-02-23 05:28:00,121.557,121.575,121.557,121.574,338200004.0
2007-02-23 05:29:00,121.571,121.572,121.561,121.572,264599996.0
2007-02-23 05:30:00,121.57,121.57,121.542,121.56,160999997.0
2007-02-23 05:31:00,121.553,121.565,121.528,121.565,456200000.0
2007-02-23 05:32:00,121.565,121.573,121.561,121.573,240100003.0
2007-02-23 05:33:00,121.572,121.572,121.556,121.565,306900001.0
2007-02-23 05:34:00,121.557,121.559,121.543,121.543,192600002.0
2007-02-23 05:35:00,121.558,121.559,121.523,121.536,244900002.0
2007-02-23 05:36:00,121.552,121.556,121.526,121.532,260899993.0
2007-02-23 05:37:00,121.55,121.562,121.55,121.557,173299999.0
2007-02-23 05:38:00,121.552,121.562,121.548,121.549,211999997.0
2007-02-23 05:39:00,121.532,121.544,121.521,121.544,303700009.0
2007-02-23 05:40:00,121.551,121.551,121.526,121.546,199800001.0
2007-02-23 05:41:00,121.538,121.539,121.512,121.512,323100000.0
2007-02-23 05:42:00,121.517,121.535,121.517,121.521,242199998.0
2007-02-23 05:43:00,121.515,121.523,121.503,121.518,249700003.0
2007-02-23 05:44:00,121.52,121.528,121.515,121.522,277399995.0
2007-02-23 05:45:00,121.522,121.523,121.513,121.523,175100003.0
2007-02-23 05:46:00,121.512,121.542,121.509,121.534,319999999.0
2007-02-23 05:47:00,121.531,121.531,121.488,121.494,185899995.0
2007-02-23 05:48:00,121.522,121.523,121.515,121.523,250800001.0
2007-02-23 05:49:00,121.521,121.526,121.497,121.497,287699998.0
2007-02-23 05:50:00,121.518,121.518,121.503,121.512,269800007.0
2007-02-23 05:51:00,121.518,121.52,121.491,121.491,142100002.0
2007-02-23 05:52:00,121.513,121.513,121.491,121.502,84399998.0
2007-02-23 05:53:00,121.503,121.519,121.503,121.511,133300003.0
2007-02-23 05:54:00,121.509,121.521,121.498,121.521,152199999.0
2007-02-23 05:55:00,121.513,121.513,121.495,121.51,138800001.0
2007-02-23 05:56:00,121.513,121.513,121.493,121.505,226100002.0
2007-02-23 05:57:00,121.499,121.499,121.48,121.48,195300000.0
2007-02-23 05:58:00,121.498,121.503,121.482,121.496,323300001.0
2007-02-23 05:59:00,121.493,121.51,121.482,121.492,381399999.0
2007-02-23 06:00:00,121.513,121.54,121.513,121.54,224300000.0
2007-02-23 06:01:00,121.535,121.541,121.535,121.536,125699999.0
2007-02-23 06:02:00,121.533,121.541,121.53,121.536,193200003.0
2007-02-23 06:03:00,121.538,121.538,121.5,121.52,278000002.0
2007-02-23 06:04:00,121.516,121.523,121.502,121.503,132300001.0
2007-02-23 06:05:00,121.53,121.53,121.514,121.521,277999996.0
2007-02-23 06:06:00,121.526,121.526,121.513,121.515,229100001.0
2007-02-23 06:07:00,121.509,121.528,121.506,121.525,179900001.0
2007-02-23 06:08:00,121.513,121.517,121.492,121.517,120500001.0
2007-02-23 06:09:00,121.525,121.525,121.525,121.525,170899997.0
2007-02-23 06:10:00,121.506,121.523,121.493,121.513,178400003.0
2007-02-23 06:11:00,121.511,121.523,121.511,121.515,227500001.0
2007-02-23 06:12:00,121.502,121.51,121.488,121.51,194500001.0
2007-02-23 06:13:00,121.499,121.499,121.487,121.492,270800000.0
2007-02-23 06:14:00,121.485,121.497,121.477,121.483,203899997.0
2007-02-23 06:15:00,121.482,121.487,121.467,121.467,127600000.0
2007-02-23 06:16:00,121.458,121.488,121.441,121.488,197599999.0
2007-02-23 06:17:00,121.488,121.488,121.473,121.484,383100003.0
2007-02-23 06:18:00,121.488,121.492,121.482,121.482,135999997.0
2007-02-23 06:19:00,121.487,121.487,121.456,121.465,300199997.0
2007-02-23 06:20:00,121.464,121.482,121.464,121.477,243100001.0
2007-02-23 06:21:00,121.476,121.481,121.462,121.464,178600001.0
2007-02-23 06:22:00,121.467,121.478,121.467,121.471,162700001.0
2007-02-23 06:23:00,121.471,121.48,121.462,121.48,213099994.0
2007-02-23 06:24:00,121.479,121.485,121.475,121.477,316600005.0
2007-02-23 06:25:00,121.477,121.484,121.473,121.48,260700003.0
2007-02-23 06:26:00,121.472,121.489,121.47,121.48,310700004.0
2007-02-23 06:27:00,121.484,121.484,121.467,121.477,156500004.0
2007-02-23 06:28:00,121.472,121.481,121.472,121.475,109500000.0
2007-02-23 06:29:00,121.472,121.479,121.468,121.468,315400002.0
2007-02-23 06:30:00,121.477,121.486,121.475,121.486,193699993.0
2007-02-23 06:31:00,121.493,121.506,121.493,121.497,107399997.0
2007-02-23 06:32:00,121.503,121.505,121.488,121.505,170100003.0
2007-02-23 06:33:00,121.508,121.51,121.494,121.494,240900000.0
2007-02-23 06:34:00,121.493,121.499,121.46,121.477,476999993.0
2007-02-23 06:35:00,121.508,121.509,121.483,121.488,189600002.0
2007-02-23 06:36:00,121.496,121.496,121.487,121.495,180199995.0
2007-02-23 06:37:00,121.493,121.5,121.462,121.462,91000000.0
2007-02-23 06:38:00,121.498,121.5,121.477,121.486,319899997.0
2007-02-23 06:39:00,121.492,121.501,121.49,121.49,488000006.0
2007-02-23 06:40:00,121.488,121.494,121.477,121.479,241200002.0
2007-02-23 06:41:00,121.477,121.497,121.477,121.496,243900005.0
2007-02-23 06:42:00,121.495,121.505,121.486,121.505,276899999.0
2007-02-23 06:43:00,121.501,121.501,121.491,121.498,98500001.0
2007-02-23 06:44:00,121.5,121.5,121.481,121.483,164100000.0
2007-02-23 06:45:00,121.487,121.502,121.487,121.487,313600000.0
2007-02-23 06:46:00,121.5,121.513,121.5,121.51,223900002.0
2007-02-23 06:47:00,121.489,121.496,121.483,121.494,245800004.0
2007-02-23 06:48:00,121.502,121.517,121.502,121.509,101100000.0
2007-02-23 06:49:00,121.512,121.52,121.503,121.512,385200003.0
2007-02-23 06:50:00,121.51,121.51,121.494,121.503,262600000.0
2007-02-23 06:51:00,121.499,121.499,121.469,121.491,164400001.0
2007-02-23 06:52:00,121.501,121.501,121.468,121.491,421099996.0
2007-02-23 06:53:00,121.475,121.498,121.467,121.498,248099998.0
2007-02-23 06:54:00,121.495,121.513,121.493,121.513,316699998.0
2007-02-23 06:55:00,121.501,121.501,121.479,121.5,178000002.0
2007-02-23 06:56:00,121.503,121.516,121.484,121.511,128200001.0
2007-02-23 06:57:00,121.517,121.523,121.513,121.514,168900002.0
2007-02-23 06:58:00,121.496,121.503,121.496,121.5,99699997.0
2007-02-23 06:59:00,121.503,121.52,121.492,121.52,247300000.0
2007-02-23 07:00:00,121.52,121.52,121.495,121.513,235200002.0
2007-02-23 07:01:00,121.509,121.521,121.503,121.521,224000003.0
2007-02-23 07:02:00,121.528,121.53,121.517,121.524,190500002.0
2007-02-23 07:03:00,121.521,121.521,121.506,121.511,399499991.0
2007-02-23 07:04:00,121.503,121.532,121.493,121.521,260500005.0
2007-02-23 07:05:00,121.525,121.536,121.505,121.515,262300001.0
2007-02-23 07:06:00,121.52,121.525,121.52,121.52,200900001.0
2007-02-23 07:07:00,121.525,121.53,121.515,121.527,223899998.0
2007-02-23 07:08:00,121.51,121.517,121.492,121.502,195799997.0
2007-02-23 07:09:00,121.498,121.504,121.487,121.501,303600010.0
2007-02-23 07:10:00,121.497,121.51,121.475,121.505,409700000.0
2007-02-23 07:11:00,121.507,121.507,121.474,121.474,190599996.0
2007-02-23 07:12:00,121.478,121.478,121.471,121.475,186500002.0
2007-02-23 07:13:00,121.474,121.474,121.458,121.471,400499997.0
2007-02-23 07:14:00,121.465,121.48,121.458,121.48,281299997.0
2007-02-23 07:15:00,121.487,121.487,121.48,121.48,190899998.0
2007-02-23 07:16:00,121.467,121.484,121.455,121.484,253799998.0
2007-02-23 07:17:00,121.481,121.481,121.455,121.455,277599999.0
2007-02-23 07:18:00,121.48,121.48,121.456,121.473,241500007.0
2007-02-23 07:19:00,121.48,121.483,121.475,121.478,121799997.0
2007-02-23 07:20:00,121.47,121.478,121.462,121.476,235799998.0
2007-02-23 07:21:00,121.463,121.473,121.446,121.461,379400001.0
2007-02-23 07:22:00,121.453,121.477,121.444,121.476,257600000.0
2007-02-23 07:23:00,121.456,121.463,121.434,121.463,116000001.0
2007-02-23 07:24:00,121.468,121.475,121.467,121.47,346000001.0
2007-02-23 07:25:00,121.461,121.466,121.43,121.466,348399994.0
2007-02-23 07:26:00,121.465,121.473,121.455,121.473,125700002.0
2007-02-23 07:27:00,121.461,121.461,121.442,121.456,335500008.0
2007-02-23 07:28:00,121.463,121.464,121.456,121.464,199699997.0
2007-02-23 07:29:00,121.463,121.466,121.45,121.463,198300003.0
2007-02-23 07:30:00,121.458,121.467,121.452,121.456,224699996.0
2007-02-23 07:31:00,121.457,121.466,121.439,121.466,302100002.0
2007-02-23 07:32:00,121.457,121.465,121.436,121.464,354599997.0
2007-02-23 07:33:00,121.467,121.467,121.447,121.45,245300002.0
2007-02-23 07:34:00,121.456,121.469,121.456,121.467,257300008.0
2007-02-23 07:35:00,121.452,121.452,121.431,121.449,260899995.0
2007-02-23 07:36:00,121.464,121.473,121.458,121.473,149199996.0
2007-02-23 07:37:00,121.469,121.469,121.466,121.468,134100002.0
2007-02-23 07:38:00,121.451,121.464,121.434,121.464,159100003.0
2007-02-23 07:39:00,121.462,121.469,121.444,121.469,234500002.0
2007-02-23 07:40:00,121.465,121.472,121.448,121.459,353500002.0
2007-02-23 07:41:00,121.465,121.472,121.463,121.467,125200002.0
2007-02-23 07:42:00,121.448,121.448,121.419,121.419,161300002.0
2007-02-23 07:43:00,121.448,121.457,121.434,121.457,297900001.0
2007-02-23 07:44:00,121.465,121.469,121.441,121.443,275300000.0
2007-02-23 07:45:00,121.458,121.46,121.453,121.46,192199999.0
2007-02-23 07:46:00,121.447,121.455,121.445,121.45,319700001.0
2007-02-23 07:47:00,121.456,121.466,121.45,121.46,221000001.0
2007-02-23 07:48:00,121.47,121.47,121.445,121.445,247299997.0
2007-02-23 07:49:00,121.445,121.451,121.439,121.451,135800002.0
2007-02-23 07:50:00,121.438,121.438,121.419,121.427,267400000.0
2007-02-23 07:51:00,121.429,121.433,121.409,121.428,218799997.0
2007-02-23 07:52:00,121.408,121.431,121.402,121.431,155700001.0
2007-02-23 07:53:00,121.44,121.451,121.434,121.434,280500000.0
2007-02-23 07:54:00,121.427,121.44,121.419,121.437,265000001.0
2007-02-23 07:55:00,121.428,121.45,121.417,121.447,349199996.0
2007-02-23 07:56:00,121.45,121.461,121.448,121.453,203100000.0
2007-02-23 07:57:00,121.458,121.46,121.434,121.453,265200000.0
2007-02-23 07:58:00,121.442,121.463,121.426,121.462,349800006.0
2007-02-23 07:59:00,121.449,121.449,121.429,121.436,204299998.0
2007-02-23 08:00:00,121.445,121.453,121.416,121.445,230500003.0
2007-02-23 08:01:00,121.45,121.45,121.421,121.446,405599994.0
2007-02-23 08:02:00,121.448,121.448,121.431,121.444,74000000.0
2007-02-23 08:03:00,121.447,121.452,121.424,121.437,279300002.0
2007-02-23 08:04:00,121.435,121.435,121.411,121.435,331700001.0
2007-02-23 08:05:00,121.438,121.447,121.423,121.436,285199998.0
2007-02-23 08:06:00,121.435,121.443,121.418,121.441,236200002.0
2007-02-23 08:07:00,121.448,121.448,121.441,121.441,181800000.0
2007-02-23 08:08:00,121.437,121.451,121.437,121.443,98199999.0
2007-02-23 08:09:00,121.448,121.449,121.41,121.43,283299999.0
2007-02-23 08:10:00,121.437,121.454,121.437,121.448,182700000.0
2007-02-23 08:11:00,121.455,121.455,121.447,121.447,29700000.0
2007-02-23 08:12:00,121.444,121.453,121.424,121.453,246299997.0
2007-02-23 08:13:00,121.445,121.456,121.43,121.456,196100002.0
2007-02-23 08:14:00,121.442,121.466,121.442,121.465,108600002.0
2007-02-23 08:15:00,121.471,121.471,121.465,121.465,48100001.0
2007-02-23 08:16:00,121.465,121.47,121.456,121.46,252500000.0
2007-02-23 08:17:00,121.456,121.461,121.449,121.449,274200004.0
2007-02-23 08:18:00,121.451,121.456,121.427,121.456,252599999.0
2007-02-23 08:19:00,121.456,121.463,121.456,121.457,111399998.0
2007-02-23 08:20:00,121.446,121.451,121.439,121.445,253700001.0
2007-02-23 08:21:00,121.439,121.441,121.435,121.438,199600002.0
2007-02-23 08:22:00,121.44,121.44,121.433,121.439,172299998.0
2007-02-23 08:23:00,121.438,121.443,121.434,121.442,185499999.0
2007-02-23 08:24:00,121.443,121.443,121.427,121.43,331300001.0
2007-02-23 08:25:00,121.433,121.438,121.424,121.438,187500002.0
2007-02-23 08:26:00,121.428,121.44,121.428,121.431,264099997.0
2007-02-23 08:27:00,121.433,121.442,121.433,121.442,308399999.0
2007-02-23 08:28:00,121.441,121.455,121.441,121.448,196699996.0
2007-02-23 08:29:00,121.452,121.455,121.442,121.448,179100002.0
2007-02-23 08:30:00,121.448,121.448,121.441,121.441,46600000.0
2007-02-23 08:31:00,121.46,121.467,121.452,121.458,262000000.0
2007-02-23 08:32:00,121.46,121.464,121.449,121.464,122700003.0
2007-02-23 08:33:00,121.471,121.471,121.454,121.456,244799994.0
2007-02-23 08:34:00,121.471,121.474,121.466,121.468,153299999.0
2007-02-23 08:35:00,121.463,121.471,121.447,121.469,264700001.0
2007-02-23 08:36:00,121.466,121.473,121.466,121.47,314600003.0
2007-02-23 08:37:00,121.47,121.47,121.457,121.465,260699992.0
2007-02-23 08:38:00,121.47,121.473,121.47,121.473,102099996.0
2007-02-23 08:39:00,121.468,121.468,121.455,121.455,88300001.0
2007-02-23 08:40:00,121.459,121.482,121.457,121.482,186700002.0
2007-02-23 08:41:00,121.485,121.49,121.48,121.481,238499998.0
2007-02-23 08:42:00,121.485,121.489,121.449,121.463,283199999.0
2007-02-23 08:43:00,121.483,121.492,121.479,121.486,138700002.0
2007-02-23 08:44:00,121.48,121.49,121.469,121.469,190100000.0
2007-02-23 08:45:00,121.474,121.483,121.459,121.483,220299997.0
2007-02-23 08:46:00,121.483,121.486,121.446,121.471,271700002.0
2007-02-23 08:47:00,121.479,121.484,121.473,121.48,452899998.0
2007-02-23 08:48:00,121.461,121.474,121.444,121.474,182199999.0
2007-02-23 08:49:00,121.492,121.495,121.47,121.493,404400007.0
2007-02-23 08:50:00,121.497,121.502,121.49,121.495,277200004.0
2007-02-23 08:51:00,121.506,121.507,121.496,121.501,132300000.0
2007-02-23 08:52:00,121.51,121.529,121.51,121.522,195599997.0
2007-02-23 08:53:00,121.511,121.517,121.505,121.505,259799996.0
2007-02-23 08:54:00,121.516,121.521,121.509,121.514,309099997.0
2007-02-23 08:55:00,121.512,121.536,121.512,121.529,102399998.0
2007-02-23 08:56:00,121.523,121.539,121.521,121.528,300799997.0
2007-02-23 08:57:00,121.528,121.531,121.523,121.523,315900006.0
2007-02-23 08:58:00,121.513,121.513,121.495,121.5,223799998.0
2007-02-23 08:59:00,121.498,121.502,121.477,121.477,316300001.0
2007-02-23 09:00:00,121.477,121.49,121.476,121.476,360100005.0
2007-02-23 09:01:00,121.482,121.496,121.482,121.495,227899996.0
2007-02-23 09:02:00,121.497,121.506,121.473,121.492,361000004.0
2007-02-23 09:03:00,121.507,121.509,121.498,121.498,188199999.0
2007-02-23 09:04:00,121.5,121.5,121.487,121.49,173600002.0
2007-02-23 09:05:00,121.483,121.497,121.474,121.496,296900001.0
2007-02-23 09:06:00,121.483,121.497,121.475,121.491,179200000.0
2007-02-23 09:07:00,121.493,121.495,121.46,121.46,213500005.0
2007-02-23 09:08:00,121.49,121.49,121.48,121.485,362600004.0
2007-02-23 09:09:00,121.482,121.482,121.463,121.468,253799998.0
2007-02-23 09:10:00,121.465,121.48,121.446,121.465,359800002.0
2007-02-23 09:11:00,121.465,121.474,121.456,121.473,473200005.0
2007-02-23 09:12:00,121.465,121.466,121.457,121.465,279700004.0
2007-02-23 09:13:00,121.448,121.476,121.436,121.47,151699999.0
2007-02-23 09:14:00,121.478,121.483,121.471,121.471,155399998.0
2007-02-23 09:15:00,121.475,121.475,121.465,121.475,286199997.0
2007-02-23 09:16:00,121.441,121.468,121.438,121.468,137400003.0
2007-02-23 09:17:00,121.465,121.465,121.438,121.444,145000003.0
2007-02-23 09:18:00,121.483,121.484,121.46,121.474,130699998.0
2007-02-23 09:19:00,121.488,121.502,121.488,121.498,301900005.0
2007-02-23 09:20:00,121.493,121.493,121.484,121.487,150300000.0
2007-02-23 09:21:00,121.487,121.491,121.456,121.486,364900003.0
2007-02-23 09:22:00,121.5,121.51,121.49,121.499,186400003.0
2007-02-23 09:23:00,121.497,121.501,121.483,121.483,325400001.0
2007-02-23 09:24:00,121.508,121.51,121.485,121.485,138500000.0
2007-02-23 09:25:00,121.476,121.49,121.469,121.481,302699999.0
2007-02-23 09:26:00,121.481,121.481,121.465,121.465,56099999.0
2007-02-23 09:27:00,121.465,121.466,121.451,121.451,242400001.0
2007-02-23 09:28:00,121.442,121.467,121.442,121.467,206200004.0
2007-02-23 09:29:00,121.455,121.466,121.455,121.463,308199998.0
2007-02-23 09:30:00,121.457,121.457,121.441,121.445,278299996.0
2007-02-23 09:31:00,121.451,121.451,121.421,121.421,254100002.0
2007-02-23 09:32:00,121.425,121.442,121.423,121.442,90800001.0
2007-02-23 09:33:00,121.441,121.453,121.436,121.453,299400004.0
2007-02-23 09:34:00,121.447,121.447,121.438,121.439,28400000.0
2007-02-23 09:35:00,121.441,121.441,121.427,121.433,87800001.0
2007-02-23 09:36:00,121.439,121.448,121.439,121.448,274299998.0
2007-02-23 09:37:00,121.433,121.434,121.414,121.414,375200000.0
2007-02-23 09:38:00,121.424,121.428,121.418,121.42,255499998.0
2007-02-23 09:39:00,121.411,121.411,121.361,121.364,243600002.0
2007-02-23 09:40:00,121.37,121.37,121.337,121.342,460799998.0
2007-02-23 09:41:00,121.338,121.339,121.313,121.339,308100002.0
2007-02-23 09:42:00,121.338,121.338,121.327,121.328,154599999.0
2007-02-23 09:43:00,121.33,121.337,121.312,121.337,177099999.0
2007-02-23 09:44:00,121.348,121.35,121.334,121.334,183699996.0
2007-02-23 09:45:00,121.333,121.335,121.321,121.335,84400001.0
2007-02-23 09:46:00,121.337,121.339,121.33,121.336,133999997.0
2007-02-23 09:47:00,121.324,121.337,121.318,121.321,305400002.0
2007-02-23 09:48:00,121.322,121.339,121.309,121.339,298599999.0
2007-02-23 09:49:00,121.33,121.358,121.323,121.358,336600000.0
2007-02-23 09:50:00,121.356,121.36,121.347,121.358,314600005.0
2007-02-23 09:51:00,121.346,121.346,121.334,121.343,113399998.0
2007-02-23 09:52:00,121.338,121.341,121.317,121.324,317200006.0
2007-02-23 09:53:00,121.323,121.323,121.312,121.312,201500003.0
2007-02-23 09:54:00,121.319,121.327,121.309,121.309,172000000.0
2007-02-23 09:55:00,121.315,121.321,121.311,121.312,208100002.0
2007-02-23 09:56:00,121.314,121.321,121.301,121.317,298699995.0
2007-02-23 09:57:00,121.314,121.322,121.313,121.317,223899994.0
2007-02-23 09:58:00,121.317,121.323,121.311,121.312,165800003.0
2007-02-23 09:59:00,121.309,121.326,121.309,121.326,61600001.0
2007-02-23 10:00:00,121.344,121.353,121.334,121.345,377900004.0
2007-02-23 10:01:00,121.36,121.393,121.36,121.393,35000000.0
2007-02-23 10:02:00,121.408,121.411,121.4,121.4,215500000.0
2007-02-23 10:03:00,121.399,121.412,121.393,121.408,100400003.0
2007-02-23 10:04:00,121.406,121.406,121.398,121.4,236399997.0
2007-02-23 10:05:00,121.408,121.408,121.388,121.396,284700001.0
2007-02-23 10:06:00,121.395,121.397,121.39,121.397,245600008.0
2007-02-23 10:07:00,121.401,121.435,121.401,121.42,196400001.0
2007-02-23 10:08:00,121.415,121.436,121.415,121.421,215600001.0
2007-02-23 10:09:00,121.422,121.428,121.415,121.42,236000003.0
2007-02-23 10:10:00,121.42,121.426,121.409,121.421,347900000.0
2007-02-23 10:11:00,121.436,121.441,121.434,121.436,133799997.0
2007-02-23 10:12:00,121.439,121.446,121.425,121.436,142300000.0
2007-02-23 10:13:00,121.442,121.453,121.442,121.447,212899997.0
2007-02-23 10:14:00,121.447,121.483,121.447,121.478,202400002.0
2007-02-23 10:15:00,121.478,121.49,121.478,121.483,244900000.0
2007-02-23 10:16:00,121.481,121.481,121.453,121.472,368099994.0
2007-02-23 10:17:00,121.47,121.47,121.438,121.438,201500005.0
2007-02-23 10:18:00,121.473,121.473,121.452,121.452,155300000.0
2007-02-23 10:19:00,121.446,121.453,121.438,121.438,119499999.0
2007-02-23 10:20:00,121.436,121.442,121.429,121.431,239799995.0
2007-02-23 10:21:00,121.437,121.441,121.433,121.433,276400000.0
2007-02-23 10:22:00,121.434,121.434,121.424,121.43,389899997.0
2007-02-23 10:23:00,121.43,121.43,121.416,121.425,194100003.0
2007-02-23 10:24:00,121.422,121.422,121.409,121.415,118200002.0
2007-02-23 10:25:00,121.417,121.431,121.415,121.418,238399998.0
2007-02-23 10:26:00,121.407,121.418,121.407,121.416,269400001.0
2007-02-23 10:27:00,121.426,121.447,121.415,121.425,265100002.0
2007-02-23 10:28:00,121.428,121.428,121.415,121.422,172900003.0
2007-02-23 10:29:00,121.419,121.432,121.413,121.427,261200001.0
2007-02-23 10:30:00,121.433,121.433,121.414,121.418,219600001.0
2007-02-23 10:31:00,121.423,121.424,121.414,121.417,95099998.0
2007-02-23 10:32:00,121.414,121.423,121.411,121.423,290900002.0
2007-02-23 10:33:00,121.41,121.424,121.41,121.42,240800001.0
2007-02-23 10:34:00,121.42,121.441,121.42,121.43,158100001.0
2007-02-23 10:35:00,121.427,121.433,121.42,121.433,222600003.0
2007-02-23 10:36:00,121.43,121.44,121.43,121.436,146100002.0
2007-02-23 10:37:00,121.439,121.439,121.419,121.42,74100001.0
2007-02-23 10:38:00,121.427,121.427,121.392,121.414,171400001.0
2007-02-23 10:39:00,121.42,121.431,121.42,121.426,300899999.0
2007-02-23 10:40:00,121.425,121.425,121.42,121.423,234300000.0
2007-02-23 10:41:00,121.421,121.434,121.416,121.427,269399997.0
2007-02-23 10:42:00,121.428,121.43,121.41,121.43,187599997.0
2007-02-23 10:43:00,121.436,121.436,121.424,121.428,189200003.0
2007-02-23 10:44:00,121.43,121.436,121.42,121.424,136700000.0
2007-02-23 10:45:00,121.423,121.423,121.403,121.409,127300001.0
2007-02-23 10:46:00,121.418,121.428,121.404,121.421,172800001.0
2007-02-23 10:47:00,121.42,121.42,121.401,121.407,230800006.0
2007-02-23 10:48:00,121.416,121.42,121.399,121.399,204500000.0
2007-02-23 10:49:00,121.379,121.398,121.361,121.398,101799999.0
2007-02-23 10:50:00,121.396,121.396,121.382,121.382,257100001.0
2007-02-23 10:51:00,121.385,121.386,121.365,121.365,263200000.0
2007-02-23 10:52:00,121.364,121.367,121.351,121.357,311500004.0
2007-02-23 10:53:00,121.361,121.368,121.322,121.332,332699998.0
2007-02-23 10:54:00,121.323,121.331,121.314,121.314,228100000.0
2007-02-23 10:55:00,121.312,121.32,121.303,121.307,260500003.0
2007-02-23 10:56:00,121.3,121.323,121.287,121.32,150199997.0
2007-02-23 10:57:00,121.317,121.34,121.317,121.337,215799998.0
2007-02-23 10:58:00,121.345,121.359,121.344,121.356,194899999.0
2007-02-23 10:59:00,121.361,121.364,121.35,121.363,190000003.0
2007-02-23 11:00:00,121.37,121.376,121.356,121.358,295100003.0
2007-02-23 11:01:00,121.365,121.38,121.365,121.375,227499998.0
2007-02-23 11:02:00,121.375,121.393,121.37,121.388,279799998.0
2007-02-23 11:03:00,121.376,121.396,121.373,121.395,142199999.0
2007-02-23 11:04:00,121.386,121.39,121.377,121.382,253000003.0
2007-02-23 11:05:00,121.388,121.437,121.388,121.425,363299997.0
2007-02-23 11:06:00,121.431,121.431,121.405,121.405,194799996.0
2007-02-23 11:07:00,121.388,121.388,121.383,121.386,74299999.0
2007-02-23 11:08:00,121.388,121.388,121.366,121.375,274100002.0
2007-02-23 11:09:00,121.373,121.377,121.367,121.377,118200004.0
2007-02-23 11:10:00,121.373,121.389,121.361,121.389,197900003.0
2007-02-23 11:11:00,121.405,121.427,121.397,121.427,351499996.0
2007-02-23 11:12:00,121.419,121.426,121.399,121.415,235300000.0
2007-02-23 11:13:00,121.415,121.427,121.415,121.421,109099999.0
2007-02-23 11:14:00,121.42,121.421,121.403,121.421,345199996.0
2007-02-23 11:15:00,121.418,121.431,121.417,121.431,159100002.0
2007-02-23 11:16:00,121.425,121.435,121.425,121.433,289600009.0
2007-02-23 11:17:00,121.44,121.507,121.44,121.491,202599996.0
2007-02-23 11:18:00,121.476,121.489,121.472,121.489,56700000.0
2007-02-23 11:19:00,121.478,121.493,121.477,121.49,206199999.0
2007-02-23 11:20:00,121.5,121.515,121.5,121.502,341900002.0
2007-02-23 11:21:00,121.5,121.526,121.5,121.526,177700001.0
2007-02-23 11:22:00,121.545,121.551,121.527,121.544,201300000.0
2007-02-23 11:23:00,121.558,121.56,121.537,121.537,122600002.0
2007-02-23 11:24:00,121.519,121.52,121.502,121.502,119700002.0
2007-02-23 11:25:00,121.5,121.506,121.473,121.477,171100000.0
2007-02-23 11:26:00,121.481,121.488,121.477,121.477,144200002.0
2007-02-23 11:27:00,121.488,121.488,121.465,121.475,392900009.0
2007-02-23 11:28:00,121.482,121.491,121.473,121.48,234200004.0
2007-02-23 11:29:00,121.476,121.476,121.467,121.467,175099998.0
2007-02-23 11:30:00,121.458,121.494,121.458,121.486,258000002.0
2007-02-23 11:31:00,121.488,121.49,121.466,121.48,221200001.0
2007-02-23 11:32:00,121.492,121.507,121.489,121.496,266200000.0
2007-02-23 11:33:00,121.509,121.509,121.495,121.495,126899997.0
2007-02-23 11:34:00,121.488,121.506,121.48,121.506,187699999.0
2007-02-23 11:35:00,121.508,121.508,121.488,121.506,165200003.0
2007-02-23 11:36:00,121.512,121.519,121.509,121.509,317600003.0
2007-02-23 11:37:00,121.508,121.514,121.504,121.513,109500002.0
2007-02-23 11:38:00,121.51,121.51,121.496,121.5,165400002.0
2007-02-23 11:39:00,121.503,121.503,121.493,121.497,72900000.0
2007-02-23 11:40:00,121.474,121.474,121.456,121.472,205500002.0
2007-02-23 11:41:00,121.48,121.492,121.468,121.469,99299998.0
2007-02-23 11:42:00,121.478,121.478,121.456,121.46,248400000.0
2007-02-23 11:43:00,121.464,121.464,121.41,121.41,197099998.0
2007-02-23 11:44:00,121.411,121.412,121.401,121.411,110000000.0
2007-02-23 11:45:00,121.428,121.43,121.414,121.428,336700003.0
2007-02-23 11:46:00,121.422,121.422,121.412,121.422,128800000.0
2007-02-23 11:47:00,121.418,121.428,121.41,121.428,185500002.0
2007-02-23 11:48:00,121.429,121.429,121.385,121.385,121099999.0
2007-02-23 11:49:00,121.426,121.426,121.399,121.401,277000001.0
2007-02-23 11:50:00,121.421,121.431,121.413,121.431,189100005.0
2007-02-23 11:51:00,121.426,121.435,121.423,121.435,322300007.0
2007-02-23 11:52:00,121.433,121.448,121.411,121.445,265900004.0
2007-02-23 11:53:00,121.427,121.439,121.418,121.439,228200002.0
2007-02-23 11:54:00,121.43,121.454,121.406,121.454,282700008.0
2007-02-23 11:55:00,121.451,121.451,121.442,121.447,389200000.0
2007-02-23 11:56:00,121.445,121.453,121.441,121.441,137200000.0
2007-02-23 11:57:00,121.438,121.453,121.438,121.443,219499996.0
2007-02-23 11:58:00,121.433,121.433,121.412,121.431,178400003.0
2007-02-23 11:59:00,121.416,121.416,121.377,121.411,140599998.0
2007-02-23 12:00:00,121.42,121.431,121.42,121.429,101199998.0
2007-02-23 12:01:00,121.447,121.449,121.436,121.436,282700004.0
2007-02-23 12:02:00,121.447,121.45,121.444,121.449,363300001.0
2007-02-23 12:03:00,121.448,121.452,121.443,121.445,178600000.0
2007-02-23 12:04:00,121.455,121.455,121.444,121.447,190599996.0
2007-02-23 12:05:00,121.443,121.443,121.43,121.443,128900002.0
2007-02-23 12:06:00,121.449,121.454,121.442,121.442,286800001.0
2007-02-23 12:07:00,121.447,121.449,121.42,121.42,179399994.0
2007-02-23 12:08:00,121.442,121.449,121.436,121.445,290999999.0
2007-02-23 12:09:00,121.436,121.446,121.426,121.439,282799999.0
2007-02-23 12:10:00,121.432,121.432,121.406,121.41,116600002.0
2007-02-23 12:11:00,121.417,121.431,121.407,121.428,276800002.0
2007-02-23 12:12:00,121.421,121.438,121.401,121.438,115700001.0
2007-02-23 12:13:00,121.443,121.443,121.431,121.443,266699997.0
2007-02-23 12:14:00,121.444,121.444,121.43,121.436,458700000.0
2007-02-23 12:15:00,121.447,121.449,121.437,121.437,162700004.0
2007-02-23 12:16:00,121.43,121.43,121.407,121.419,256900002.0
2007-02-23 12:17:00,121.433,121.441,121.432,121.435,229699999.0
2007-02-23 12:18:00,121.424,121.426,121.424,121.426,38900001.0
2007-02-23 12:19:00,121.418,121.43,121.402,121.43,338900000.0
2007-02-23 12:20:00,121.422,121.422,121.399,121.419,318700001.0
2007-02-23 12:21:00,121.422,121.422,121.404,121.42,290699997.0
2007-02-23 12:22:00,121.422,121.431,121.413,121.421,165400001.0
2007-02-23 12:23:00,121.418,121.431,121.406,121.415,260400001.0
2007-02-23 12:24:00,121.435,121.44,121.426,121.433,284399998.0
2007-02-23 12:25:00,121.423,121.423,121.399,121.407,321100004.0
2007-02-23 12:26:00,121.415,121.429,121.41,121.429,220400004.0
2007-02-23 12:27:00,121.431,121.431,121.396,121.415,157900004.0
2007-02-23 12:28:00,121.422,121.439,121.422,121.434,169100001.0
2007-02-23 12:29:00,121.422,121.428,121.405,121.414,184699998.0
2007-02-23 12:30:00,121.418,121.418,121.386,121.395,149500004.0
2007-02-23 12:31:00,121.395,121.395,121.366,121.366,140700003.0
2007-02-23 12:32:00,121.38,121.391,121.376,121.376,134699999.0
2007-02-23 12:33:00,121.387,121.387,121.358,121.373,218600002.0
2007-02-23 12:34:00,121.381,121.391,121.381,121.39,220200000.0
2007-02-23 12:35:00,121.391,121.391,121.37,121.375,238000001.0
2007-02-23 12:36:00,121.372,121.372,121.358,121.362,194499997.0
2007-02-23 12:37:00,121.362,121.38,121.362,121.377,212000002.0
2007-02-23 12:38:00,121.375,121.391,121.375,121.382,312800009.0
2007-02-23 12:39:00,121.388,121.392,121.387,121.39,132399999.0
2007-02-23 12:40:00,121.393,121.393,121.382,121.383,209299995.0
2007-02-23 12:41:00,121.385,121.394,121.374,121.388,225599999.0
2007-02-23 12:42:00,121.397,121.423,121.388,121.392,256600005.0
2007-02-23 12:43:00,121.398,121.406,121.375,121.398,278299998.0
2007-02-23 12:44:00,121.396,121.411,121.395,121.401,348199999.0
2007-02-23 12:45:00,121.414,121.414,121.401,121.407,300199992.0
2007-02-23 12:46:00,121.403,121.409,121.395,121.399,278299998.0
2007-02-23 12:47:00,121.402,121.402,121.391,121.398,294799996.0
2007-02-23 12:48:00,121.4,121.41,121.365,121.375,444199999.0
2007-02-23 12:49:00,121.363,121.407,121.351,121.393,209200005.0
2007-02-23 12:50:00,121.372,121.393,121.362,121.393,281599996.0
2007-02-23 12:51:00,121.403,121.403,121.388,121.392,222499998.0
2007-02-23 12:52:00,121.382,121.39,121.38,121.389,148400000.0
2007-02-23 12:53:00,121.388,121.406,121.388,121.405,241799997.0
2007-02-23 12:54:00,121.4,121.4,121.373,121.385,153700001.0
2007-02-23 12:55:00,121.39,121.39,121.373,121.376,157000000.0
2007-02-23 12:56:00,121.383,121.383,121.377,121.377,108999998.0
2007-02-23 12:57:00,121.376,121.376,121.361,121.361,138500001.0
2007-02-23 12:58:00,121.358,121.359,121.331,121.333,358900004.0
2007-02-23 12:59:00,121.38,121.388,121.361,121.383,318199997.0
2007-02-23 13:00:00,121.363,121.368,121.352,121.36,266700001.0
2007-02-23 13:01:00,121.36,121.368,121.36,121.365,229099998.0
2007-02-23 13:02:00,121.365,121.371,121.361,121.371,263899998.0
2007-02-23 13:03:00,121.378,121.38,121.365,121.365,282100001.0
2007-02-23 13:04:00,121.368,121.375,121.368,121.37,275500002.0
2007-02-23 13:05:00,121.371,121.378,121.369,121.378,251299999.0
2007-02-23 13:06:00,121.381,121.392,121.372,121.392,305900003.0
2007-02-23 13:07:00,121.388,121.388,121.367,121.374,88400002.0
2007-02-23 13:08:00,121.378,121.387,121.362,121.383,264300002.0
2007-02-23 13:09:00,121.381,121.388,121.368,121.388,358999997.0
2007-02-23 13:10:00,121.382,121.392,121.361,121.39,281799996.0
2007-02-23 13:11:00,121.379,121.394,121.371,121.393,154099998.0
2007-02-23 13:12:00,121.389,121.396,121.372,121.386,168799999.0
2007-02-23 13:13:00,121.39,121.39,121.373,121.373,93899999.0
2007-02-23 13:14:00,121.372,121.372,121.36,121.36,228699999.0
2007-02-23 13:15:00,121.36,121.37,121.359,121.359,282000002.0
2007-02-23 13:16:00,121.354,121.355,121.35,121.35,63899999.0
2007-02-23 13:17:00,121.353,121.36,121.353,121.354,149900003.0
2007-02-23 13:18:00,121.366,121.371,121.345,121.371,195599999.0
2007-02-23 13:19:00,121.356,121.372,121.345,121.372,185400003.0
2007-02-23 13:20:00,121.367,121.368,121.352,121.352,193500004.0
2007-02-23 13:21:00,121.362,121.37,121.361,121.366,194000004.0
2007-02-23 13:22:00,121.35,121.368,121.333,121.368,325499996.0
2007-02-23 13:23:00,121.372,121.389,121.372,121.383,310499996.0
2007-02-23 13:24:00,121.393,121.395,121.39,121.39,216400003.0
2007-02-23 13:25:00,121.395,121.399,121.374,121.375,61800001.0
2007-02-23 13:26:00,121.388,121.402,121.388,121.402,112400000.0
2007-02-23 13:27:00,121.397,121.397,121.363,121.363,129600000.0
2007-02-23 13:28:00,121.383,121.383,121.356,121.373,284200000.0
2007-02-23 13:29:00,121.389,121.398,121.372,121.384,248199996.0
2007-02-23 13:30:00,121.39,121.407,121.361,121.407,281899994.0
2007-02-23 13:31:00,121.404,121.408,121.401,121.408,149300002.0
2007-02-23 13:32:00,121.403,121.412,121.373,121.373,370700007.0
2007-02-23 13:33:00,121.407,121.407,121.36,121.404,300500002.0
2007-02-23 13:34:00,121.41,121.422,121.408,121.422,127600001.0
2007-02-23 13:35:00,121.419,121.419,121.411,121.418,232400001.0
2007-02-23 13:36:00,121.413,121.413,121.368,121.376,314299997.0
2007-02-23 13:37:00,121.406,121.406,121.395,121.4,223399996.0
2007-02-23 13:38:00,121.392,121.416,121.383,121.409,146499996.0
2007-02-23 13:39:00,121.418,121.421,121.407,121.413,280800001.0
2007-02-23 13:40:00,121.414,121.414,121.399,121.413,316399994.0
2007-02-23 13:41:00,121.399,121.416,121.398,121.408,220000003.0
2007-02-23 13:42:00,121.415,121.415,121.406,121.41,112800001.0
2007-02-23 13:43:00,121.42,121.425,121.399,121.412,294100011.0
2007-02-23 13:44:00,121.422,121.422,121.409,121.417,241600004.0
2007-02-23 13:45:00,121.425,121.427,121.412,121.412,205600000.0
2007-02-23 13:46:00,121.409,121.425,121.409,121.417,181399999.0
2007-02-23 13:47:00,121.415,121.416,121.394,121.401,163599995.0
2007-02-23 13:48:00,121.423,121.423,121.413,121.417,73400001.0
2007-02-23 13:49:00,121.415,121.426,121.395,121.4,195599999.0
2007-02-23 13:50:00,121.402,121.421,121.385,121.42,205699998.0
2007-02-23 13:51:00,121.434,121.446,121.432,121.443,158699998.0
2007-02-23 13:52:00,121.428,121.438,121.428,121.437,269900001.0
2007-02-23 13:53:00,121.424,121.431,121.411,121.427,165100000.0
2007-02-23 13:54:00,121.443,121.449,121.411,121.439,229099998.0
2007-02-23 13:55:00,121.447,121.451,121.436,121.438,116300001.0
2007-02-23 13:56:00,121.442,121.445,121.434,121.445,377200001.0
2007-02-23 13:57:00,121.413,121.437,121.399,121.429,198100000.0
2007-02-23 13:58:00,121.408,121.427,121.401,121.427,251000002.0
2007-02-23 13:59:00,121.43,121.43,121.398,121.41,233200002.0
2007-02-23 14:00:00,121.419,121.431,121.416,121.43,371700000.0
2007-02-23 14:01:00,121.421,121.421,121.389,121.412,232400003.0
2007-02-23 14:02:00,121.421,121.421,121.402,121.402,211500003.0
2007-02-23 14:03:00,121.419,121.423,121.413,121.413,154899997.0
2007-02-23 14:04:00,121.394,121.435,121.394,121.435,255200000.0
2007-02-23 14:05:00,121.427,121.432,121.404,121.432,249999997.0
2007-02-23 14:06:00,121.438,121.448,121.429,121.446,271000001.0
2007-02-23 14:07:00,121.445,121.445,121.42,121.436,89300000.0
2007-02-23 14:08:00,121.44,121.445,121.436,121.445,361500004.0
2007-02-23 14:09:00,121.433,121.45,121.433,121.445,328500001.0
2007-02-23 14:10:00,121.438,121.441,121.429,121.441,152000000.0
2007-02-23 14:11:00,121.439,121.453,121.433,121.44,198399999.0
2007-02-23 14:12:00,121.425,121.438,121.423,121.438,180599996.0
2007-02-23 14:13:00,121.423,121.427,121.4,121.427,387600004.0
2007-02-23 14:14:00,121.444,121.446,121.405,121.41,360600005.0
2007-02-23 14:15:00,121.422,121.434,121.412,121.429,252000000.0
2007-02-23 14:16:00,121.42,121.447,121.42,121.44,317400001.0
2007-02-23 14:17:00,121.423,121.436,121.388,121.436,260199997.0
2007-02-23 14:18:00,121.439,121.442,121.434,121.438,251299997.0
2007-02-23 14:19:00,121.431,121.438,121.4,121.438,179999997.0
2007-02-23 14:20:00,121.43,121.437,121.416,121.437,87099999.0
2007-02-23 14:21:00,121.432,121.452,121.428,121.452,235899997.0
2007-02-23 14:22:00,121.449,121.452,121.443,121.443,217500000.0
2007-02-23 14:23:00,121.441,121.441,121.421,121.439,417399992.0
2007-02-23 14:24:00,121.44,121.448,121.428,121.435,381899997.0
2007-02-23 14:25:00,121.442,121.449,121.435,121.438,155200004.0
2007-02-23 14:26:00,121.445,121.453,121.423,121.425,78000003.0
2007-02-23 14:27:00,121.436,121.439,121.411,121.432,265799994.0
2007-02-23 14:28:00,121.429,121.454,121.413,121.454,263400002.0
2007-02-23 14:29:00,121.452,121.452,121.438,121.445,134200000.0
2007-02-23 14:30:00,121.442,121.445,121.427,121.442,347199999.0
2007-02-23 14:31:00,121.448,121.448,121.434,121.441,193100000.0
2007-02-23 14:32:00,121.423,121.432,121.397,121.432,261399995.0
2007-02-23 14:33:00,121.417,121.441,121.414,121.436,301600001.0
2007-02-23 14:34:00,121.447,121.45,121.427,121.431,218100000.0
2007-02-23 14:35:00,121.435,121.443,121.43,121.432,226099998.0
2007-02-23 14:36:00,121.425,121.44,121.425,121.437,224199997.0
2007-02-23 14:37:00,121.437,121.437,121.402,121.427,234899997.0
2007-02-23 14:38:00,121.388,121.416,121.382,121.416,148600001.0
2007-02-23 14:39:00,121.429,121.435,121.423,121.423,287800001.0
2007-02-23 14:40:00,121.403,121.436,121.403,121.426,230100001.0
2007-02-23 14:41:00,121.407,121.437,121.406,121.436,214899995.0
2007-02-23 14:42:00,121.432,121.44,121.415,121.43,333600002.0
2007-02-23 14:43:00,121.419,121.419,121.393,121.403,426199997.0
2007-02-23 14:44:00,121.401,121.403,121.39,121.403,172800000.0
2007-02-23 14:45:00,121.399,121.399,121.394,121.397,109300000.0
2007-02-23 14:46:00,121.393,121.408,121.376,121.403,422699998.0
2007-02-23 14:47:00,121.39,121.412,121.384,121.403,239600004.0
2007-02-23 14:48:00,121.407,121.413,121.403,121.413,64699999.0
2007-02-23 14:49:00,121.417,121.417,121.374,121.405,292599992.0
2007-02-23 14:50:00,121.411,121.411,121.398,121.398,162300000.0
2007-02-23 14:51:00,121.393,121.393,121.377,121.383,272400006.0
2007-02-23 14:52:00,121.39,121.39,121.375,121.381,167600004.0
2007-02-23 14:53:00,121.378,121.378,121.37,121.37,298000004.0
2007-02-23 14:54:00,121.369,121.374,121.368,121.374,195599999.0
2007-02-23 14:55:00,121.372,121.372,121.359,121.368,258599998.0
2007-02-23 14:56:00,121.35,121.36,121.305,121.36,232499996.0
2007-02-23 14:57:00,121.372,121.372,121.354,121.358,230700004.0
2007-02-23 14:58:00,121.346,121.353,121.322,121.353,138000000.0
2007-02-23 14:59:00,121.349,121.355,121.33,121.33,307300000.0
2007-02-23 15:00:00,121.323,121.339,121.321,121.328,259899996.0
2007-02-23 15:01:00,121.338,121.342,121.327,121.327,476200002.0
2007-02-23 15:02:00,121.337,121.357,121.337,121.351,110600002.0
2007-02-23 15:03:00,121.36,121.37,121.36,121.364,315300005.0
2007-02-23 15:04:00,121.37,121.377,121.345,121.345,274100003.0
2007-02-23 15:05:00,121.358,121.358,121.333,121.334,103100000.0
2007-02-23 15:06:00,121.323,121.341,121.323,121.341,156499997.0
2007-02-23 15:07:00,121.331,121.351,121.331,121.351,226399995.0
2007-02-23 15:08:00,121.353,121.353,121.338,121.351,309799999.0
2007-02-23 15:09:00,121.353,121.353,121.336,121.339,196499997.0
2007-02-23 15:10:00,121.322,121.327,121.316,121.325,102600000.0
2007-02-23 15:11:00,121.322,121.322,121.299,121.299,342200001.0
2007-02-23 15:12:00,121.307,121.307,121.298,121.298,84699998.0
2007-02-23 15:13:00,121.297,121.297,121.258,121.26,301499997.0
2007-02-23 15:14:00,121.262,121.3,121.262,121.3,129200005.0
2007-02-23 15:15:00,121.296,121.306,121.296,121.299,124500002.0
2007-02-23 15:16:00,121.31,121.318,121.31,121.318,86299999.0
2007-02-23 15:17:00,121.325,121.337,121.325,121.335,231900004.0
2007-02-23 15:18:00,121.342,121.342,121.326,121.326,130399997.0
2007-02-23 15:19:00,121.331,121.331,121.31,121.31,209000000.0
2007-02-23 15:20:00,121.313,121.342,121.313,121.342,199699994.0
2007-02-23 15:21:00,121.34,121.348,121.325,121.325,274300000.0
2007-02-23 15:22:00,121.326,121.338,121.314,121.314,236100000.0
2007-02-23 15:23:00,121.307,121.309,121.297,121.298,279400004.0
2007-02-23 15:24:00,121.299,121.299,121.285,121.295,278400001.0
2007-02-23 15:25:00,121.296,121.296,121.284,121.294,114800001.0
2007-02-23 15:26:00,121.3,121.305,121.283,121.298,165099995.0
2007-02-23 15:27:00,121.308,121.315,121.302,121.308,246800000.0
2007-02-23 15:28:00,121.308,121.311,121.308,121.308,163700001.0
2007-02-23 15:29:00,121.303,121.31,121.303,121.307,236999995.0
2007-02-23 15:30:00,121.322,121.338,121.322,121.33,198600004.0
2007-02-23 15:31:00,121.331,121.331,121.316,121.324,255500001.0
2007-02-23 15:32:00,121.319,121.332,121.319,121.332,282300004.0
2007-02-23 15:33:00,121.333,121.342,121.327,121.342,140800002.0
2007-02-23 15:34:00,121.328,121.346,121.311,121.344,219200004.0
2007-02-23 15:35:00,121.347,121.351,121.341,121.341,113800001.0
2007-02-23 15:36:00,121.344,121.35,121.336,121.34,226300000.0
2007-02-23 15:37:00,121.33,121.335,121.322,121.322,288900001.0
2007-02-23 15:38:00,121.312,121.321,121.303,121.319,229799997.0
2007-02-23 15:39:00,121.308,121.321,121.306,121.31,279200000.0
2007-02-23 15:40:00,121.303,121.303,121.268,121.29,226700002.0
2007-02-23 15:41:00,121.286,121.286,121.273,121.282,364000007.0
2007-02-23 15:42:00,121.271,121.291,121.271,121.28,418099999.0
2007-02-23 15:43:00,121.284,121.291,121.279,121.283,334899994.0
2007-02-23 15:44:00,121.282,121.293,121.282,121.289,254900000.0
2007-02-23 15:45:00,121.288,121.288,121.274,121.283,172200001.0
2007-02-23 15:46:00,121.273,121.273,121.22,121.263,301500007.0
2007-02-23 15:47:00,121.261,121.275,121.246,121.271,193600005.0
2007-02-23 15:48:00,121.288,121.288,121.254,121.26,260900003.0
2007-02-23 15:49:00,121.256,121.274,121.256,121.274,303100000.0
2007-02-23 15:50:00,121.272,121.272,121.242,121.246,223100005.0
2007-02-23 15:51:00,121.25,121.251,121.23,121.251,191599996.0
2007-02-23 15:52:00,121.243,121.243,121.22,121.239,275100000.0
2007-02-23 15:53:00,121.24,121.245,121.228,121.245,290700002.0
2007-02-23 15:54:00,121.253,121.257,121.243,121.257,124700003.0
2007-02-23 15:55:00,121.252,121.252,121.233,121.242,190200003.0
2007-02-23 15:56:00,121.237,121.254,121.236,121.254,189599997.0
2007-02-23 15:57:00,121.24,121.258,121.238,121.256,142999998.0
2007-02-23 15:58:00,121.245,121.245,121.227,121.229,222800002.0
2007-02-23 15:59:00,121.217,121.225,121.216,121.224,287199999.0
2007-02-23 16:00:00,121.218,121.219,121.184,121.207,337699998.0
2007-02-23 16:01:00,121.206,121.22,121.197,121.201,232100002.0
2007-02-23 16:02:00,121.204,121.226,121.204,121.219,313199993.0
2007-02-23 16:03:00,121.222,121.231,121.22,121.231,143400005.0
2007-02-23 16:04:00,121.224,121.226,121.215,121.218,212300001.0
2007-02-23 16:05:00,121.217,121.219,121.187,121.193,177199999.0
2007-02-23 16:06:00,121.196,121.196,121.149,121.155,187200003.0
2007-02-23 16:07:00,121.142,121.167,121.142,121.166,294400000.0
2007-02-23 16:08:00,121.17,121.17,121.16,121.16,132799999.0
2007-02-23 16:09:00,121.175,121.189,121.173,121.18,268600008.0
2007-02-23 16:10:00,121.19,121.19,121.159,121.159,244799996.0
2007-02-23 16:11:00,121.167,121.169,121.148,121.148,242199996.0
2007-02-23 16:12:00,121.152,121.157,121.149,121.15,212699997.0
2007-02-23 16:13:00,121.155,121.17,121.143,121.17,173400000.0
2007-02-23 16:14:00,121.167,121.167,121.139,121.154,269200002.0
2007-02-23 16:15:00,121.154,121.171,121.154,121.171,244600000.0
2007-02-23 16:16:00,121.171,121.171,121.157,121.158,360099993.0
2007-02-23 16:17:00,121.155,121.156,121.122,121.139,322900002.0
2007-02-23 16:18:00,121.146,121.162,121.146,121.162,229499995.0
2007-02-23 16:19:00,121.161,121.161,121.143,121.143,114700001.0
2007-02-23 16:20:00,121.145,121.145,121.104,121.109,202900002.0
2007-02-23 16:21:00,121.107,121.111,121.097,121.097,297099997.0
2007-02-23 16:22:00,121.083,121.085,121.062,121.064,327700001.0
2007-02-23 16:23:00,121.043,121.043,121.018,121.04,249500004.0
2007-02-23 16:24:00,121.04,121.042,121.006,121.006,166799998.0
2007-02-23 16:25:00,121.024,121.032,121.014,121.032,254900005.0
2007-02-23 16:26:00,121.04,121.06,121.04,121.06,371000002.0
2007-02-23 16:27:00,121.07,121.084,121.069,121.07,346999997.0
2007-02-23 16:28:00,121.068,121.086,121.065,121.086,338799993.0
2007-02-23 16:29:00,121.088,121.103,121.088,121.092,326899996.0
2007-02-23 16:30:00,121.091,121.101,121.087,121.089,308500000.0
2007-02-23 16:31:00,121.074,121.09,121.058,121.086,181799999.0
2007-02-23 16:32:00,121.071,121.076,121.052,121.065,223500006.0
2007-02-23 16:33:00,121.055,121.074,121.055,121.069,371899996.0
2007-02-23 16:34:00,121.078,121.083,121.078,121.08,196699997.0
2007-02-23 16:35:00,121.082,121.082,121.069,121.078,377099997.0
2007-02-23 16:36:00,121.075,121.075,121.045,121.051,275400007.0
2007-02-23 16:37:00,121.048,121.055,121.002,121.002,98799998.0
2007-02-23 16:38:00,121.002,121.02,121.002,121.017,308299999.0
2007-02-23 16:39:00,121.02,121.023,121.009,121.012,301900005.0
2007-02-23 16:40:00,121.002,121.018,121.002,121.015,419500001.0
2007-02-23 16:41:00,121.012,121.019,121.0,121.016,45800000.0
2007-02-23 16:42:00,121.02,121.022,120.994,121.0,317100006.0
2007-02-23 16:43:00,120.996,120.996,120.985,120.988,155499997.0
2007-02-23 16:44:00,120.987,121.001,120.982,121.001,173500001.0
2007-02-23 16:45:00,121.005,121.01,120.989,120.994,329600002.0
2007-02-23 16:46:00,120.986,120.992,120.976,120.985,253199998.0
2007-02-23 16:47:00,120.983,120.986,120.972,120.974,268100004.0
2007-02-23 16:48:00,120.971,120.971,120.964,120.965,56600002.0
2007-02-23 16:49:00,120.965,120.976,120.96,120.962,267900002.0
2007-02-23 16:50:00,120.953,120.953,120.936,120.936,140299999.0
2007-02-23 16:51:00,120.94,120.94,120.914,120.933,378600005.0
2007-02-23 16:52:00,120.93,120.94,120.929,120.929,202599997.0
2007-02-23 16:53:00,120.916,120.935,120.916,120.929,224199997.0
2007-02-23 16:54:00,120.941,120.941,120.932,120.937,293299994.0
2007-02-23 16:55:00,120.928,120.942,120.928,120.942,237100001.0
2007-02-23 16:56:00,120.962,121.004,120.962,120.997,216800003.0
2007-02-23 16:57:00,121.008,121.02,121.001,121.015,187799995.0
2007-02-23 16:58:00,121.026,121.033,121.022,121.03,318100006.0
2007-02-23 16:59:00,121.028,121.07,121.015,121.07,228200005.0
2007-02-23 17:00:00,121.075,121.083,121.064,121.076,200599999.0
2007-02-23 17:01:00,121.071,121.071,121.04,121.04,148599998.0
2007-02-23 17:02:00,121.044,121.055,121.036,121.052,240899998.0
2007-02-23 17:03:00,121.042,121.088,121.042,121.088,200700002.0
2007-02-23 17:04:00,121.101,121.101,121.074,121.086,151800004.0
2007-02-23 17:05:00,121.095,121.102,121.09,121.092,326500002.0
2007-02-23 17:06:00,121.098,121.132,121.098,121.12,275000005.0
2007-02-23 17:07:00,121.112,121.112,121.098,121.098,104899997.0
2007-02-23 17:08:00,121.095,121.112,121.095,121.097,244799994.0
2007-02-23 17:09:00,121.096,121.097,121.071,121.071,269299998.0
2007-02-23 17:10:00,121.082,121.091,121.073,121.075,405699995.0
2007-02-23 17:11:00,121.075,121.081,121.073,121.078,135799998.0
2007-02-23 17:12:00,121.069,121.073,121.047,121.047,108200001.0
2007-02-23 17:13:00,121.048,121.049,121.034,121.044,360700003.0
2007-02-23 17:14:00,121.038,121.048,121.035,121.047,182599998.0
2007-02-23 17:15:00,121.04,121.056,121.03,121.055,431799995.0
2007-02-23 17:16:00,121.05,121.051,121.047,121.047,210200001.0
2007-02-23 17:17:00,121.036,121.036,120.99,120.994,174699998.0
2007-02-23 17:18:00,120.988,121.006,120.988,121.0,301799998.0
2007-02-23 17:19:00,120.99,121.007,120.983,121.001,372000003.0
2007-02-23 17:20:00,121.007,121.007,120.973,120.975,267699998.0
2007-02-23 17:21:00,120.982,120.991,120.975,120.975,213200001.0
2007-02-23 17:22:00,120.965,120.965,120.945,120.95,123100003.0
2007-02-23 17:23:00,120.943,120.955,120.925,120.925,180000001.0
2007-02-23 17:24:00,120.93,120.936,120.92,120.936,278300002.0
2007-02-23 17:25:00,120.955,120.987,120.955,120.986,165800000.0
2007-02-23 17:26:00,120.975,120.991,120.97,120.991,278900006.0
2007-02-23 17:27:00,120.989,120.996,120.967,120.967,300399995.0
2007-02-23 17:28:00,120.979,120.987,120.979,120.985,263300000.0
2007-02-23 17:29:00,120.981,121.0,120.981,120.984,285299998.0
2007-02-23 17:30:00,120.978,120.984,120.975,120.979,196000002.0
2007-02-23 17:31:00,120.98,120.998,120.976,120.987,180799994.0
2007-02-23 17:32:00,120.988,120.993,120.978,120.993,173900003.0
2007-02-23 17:33:00,120.993,121.0,120.987,120.995,303000000.0
2007-02-23 17:34:00,121.004,121.012,121.004,121.012,42300001.0
2007-02-23 17:35:00,121.03,121.047,121.03,121.032,172899999.0
2007-02-23 17:36:00,121.035,121.057,121.035,121.045,350300000.0
2007-02-23 17:37:00,121.042,121.042,121.033,121.041,265799999.0
2007-02-23 17:38:00,121.042,121.042,121.027,121.027,214600004.0
2007-02-23 17:39:00,121.024,121.031,121.024,121.031,116399997.0
2007-02-23 17:40:00,121.03,121.03,121.024,121.028,64700000.0
2007-02-23 17:41:00,121.023,121.03,121.02,121.02,281699999.0
2007-02-23 17:42:00,121.008,121.008,120.99,120.99,39800000.0
2007-02-23 17:43:00,120.976,120.985,120.968,120.968,207600000.0
2007-02-23 17:44:00,120.978,120.978,120.941,120.945,147999996.0
2007-02-23 17:45:00,120.949,120.949,120.929,120.936,220099996.0
2007-02-23 17:46:00,120.948,120.954,120.937,120.938,248200005.0
2007-02-23 17:47:00,120.935,120.95,120.935,120.94,86999998.0
2007-02-23 17:48:00,120.941,120.949,120.936,120.945,373100001.0
2007-02-23 17:49:00,120.934,120.951,120.934,120.935,343400001.0
2007-02-23 17:50:00,120.936,120.937,120.929,120.932,271399996.0
2007-02-23 17:51:00,120.929,120.951,120.911,120.948,339999999.0
2007-02-23 17:52:00,120.967,120.988,120.967,120.974,301200001.0
2007-02-23 17:53:00,120.983,120.983,120.96,120.964,378500005.0
2007-02-23 17:54:00,120.977,121.0,120.977,120.997,214599996.0
2007-02-23 17:55:00,120.988,121.006,120.988,121.006,112999998.0
2007-02-23 17:56:00,121.012,121.012,120.998,121.012,160699996.0
2007-02-23 17:57:00,121.006,121.006,120.982,120.993,241599993.0
2007-02-23 17:58:00,120.997,121.005,120.991,120.998,232299991.0
2007-02-23 17:59:00,121.024,121.051,121.019,121.051,113800000.0
2007-02-23 18:00:00,121.074,121.1,121.072,121.098,239099997.0
2007-02-23 18:01:00,121.099,121.1,121.084,121.093,2138100002.0
2007-02-23 18:02:00,121.07,121.08,121.07,121.07,1710599989.0
2007-02-23 18:04:00,121.06,121.07,121.06,121.07,1710599989.0
2007-02-23 18:05:00,121.06,121.07,121.05,121.06,1710599989.0
2007-02-23 18:06:00,121.07,121.07,121.06,121.06,1710599989.0
2007-02-23 18:07:00,121.07,121.07,121.06,121.06,1710599989.0
2007-02-23 18:08:00,121.05,121.06,121.04,121.04,1710599989.0
2007-02-23 18:09:00,121.03,121.04,121.03,121.04,1710599989.0
2007-02-23 18:11:00,121.123,121.127,121.105,121.115,1710599989.0
2007-02-23 18:14:00,121.03,121.03,121.03,121.03,2102500014.0
2007-02-23 18:16:00,121.02,121.03,121.02,121.03,2102500014.0
2007-02-23 18:17:00,121.04,121.05,121.04,121.05,2102500014.0
2007-02-23 18:18:00,121.075,121.075,121.055,121.067,2102500014.0
2007-02-23 18:20:00,121.03,121.04,121.03,121.04,1652199986.0
2007-02-23 18:21:00,121.05,121.06,121.05,121.05,1652199986.0
2007-02-23 18:22:00,121.06,121.06,121.05,121.06,1652199986.0
2007-02-23 18:23:00,121.05,121.05,121.05,121.05,1652199986.0
2007-02-23 18:24:00,121.06,121.06,121.06,121.06,1652199986.0
2007-02-23 18:26:00,121.05,121.05,121.05,121.05,1652199986.0
2007-02-23 18:27:00,121.044,121.044,121.031,121.044,1652199986.0
2007-02-23 18:29:00,121.04,121.04,121.02,121.02,1883400000.0
2007-02-23 18:30:00,121.048,121.05,121.029,121.039,1883400000.0
2007-02-23 18:31:00,121.01,121.02,121.0,121.02,1953300004.0
2007-02-23 18:33:00,121.01,121.02,121.0,121.01,1953300004.0
2007-02-23 18:34:00,121.02,121.03,121.01,121.03,1953300004.0
2007-02-23 18:36:00,121.025,121.039,120.994,121.039,1953300004.0
2007-02-23 18:37:00,121.046,121.046,121.008,121.04,1386899991.0
2007-02-23 18:38:00,121.035,121.05,121.033,121.033,1229100002.0
2007-02-23 18:39:00,121.034,121.041,121.029,121.03,810600016.0
2007-02-23 18:40:00,121.028,121.037,121.028,121.029,1603500001.0
2007-02-23 18:41:00,121.028,121.037,121.026,121.035,1544700018.0
2007-02-23 18:42:00,121.032,121.041,121.018,121.026,2097500004.0
2007-02-23 18:43:00,121.023,121.028,121.019,121.025,1233099999.0
2007-02-23 18:44:00,121.025,121.048,121.025,121.035,964899997.0
2007-02-23 18:45:00,121.039,121.048,121.036,121.037,1829800007.0
2007-02-23 18:46:00,121.033,121.033,121.001,121.031,1530899997.0
2007-02-23 18:47:00,121.035,121.043,121.031,121.036,574300006.0
2007-02-23 18:48:00,121.026,121.026,120.99,121.026,636800005.0
2007-02-23 18:49:00,121.027,121.038,121.024,121.025,1588100002.0
2007-02-23 18:50:00,121.032,121.05,121.03,121.03,2050500002.0
2007-02-23 18:51:00,121.031,121.043,121.028,121.037,1814999997.0
2007-02-23 18:52:00,121.055,121.055,121.033,121.04,1627799993.0
2007-02-23 18:53:00,121.04,121.04,121.019,121.034,1555400007.0
2007-02-23 18:54:00,121.039,121.043,121.029,121.041,1883199981.0
2007-02-23 18:55:00,121.04,121.058,121.031,121.031,1726100005.0
2007-02-23 18:56:00,121.031,121.052,121.031,121.052,326500002.0
2007-02-23 18:57:00,121.055,121.063,121.031,121.044,1094500002.0
2007-02-23 18:58:00,121.059,121.086,121.059,121.072,1433200002.0
2007-02-23 18:59:00,121.078,121.091,121.077,121.091,1950499990.0
2007-02-23 19:00:00,121.09,121.09,121.075,121.078,734999999.0
2007-02-23 19:01:00,121.078,121.078,121.057,121.071,585900010.0
2007-02-23 19:02:00,121.073,121.083,121.052,121.055,771500001.0
2007-02-23 19:03:00,121.056,121.072,121.051,121.072,1338600004.0
2007-02-23 19:04:00,121.076,121.079,121.061,121.077,1151899999.0
2007-02-23 19:05:00,121.072,121.072,121.052,121.056,881100008.0
2007-02-23 19:06:00,121.058,121.073,121.058,121.061,1057000000.0
2007-02-23 19:08:00,121.053,121.057,121.042,121.044,1889200004.0
2007-02-23 19:09:00,121.039,121.05,121.039,121.048,685000000.0
2007-02-23 19:10:00,121.052,121.055,121.047,121.052,575400000.0
2007-02-23 19:11:00,121.05,121.05,121.04,121.047,582399996.0
2007-02-23 19:12:00,121.055,121.055,121.05,121.052,1125400011.0
2007-02-23 19:13:00,121.025,121.048,121.025,121.035,763400003.0
2007-02-23 19:14:00,121.039,121.048,121.02,121.02,901100000.0
2007-02-23 19:15:00,121.032,121.036,121.018,121.035,1899899998.0
2007-02-23 19:16:00,121.037,121.046,121.006,121.028,895100003.0
2007-02-23 19:17:00,121.031,121.05,121.031,121.048,1162199997.0
2007-02-23 19:18:00,121.041,121.055,121.018,121.049,600000005.0
2007-02-23 19:19:00,121.05,121.05,121.032,121.048,1698200011.0
2007-02-23 19:20:00,121.053,121.059,121.05,121.058,845099998.0
2007-02-23 19:21:00,121.052,121.06,121.031,121.053,1624300006.0
2007-02-23 19:22:00,121.059,121.063,121.035,121.035,772700000.0
2007-02-23 19:23:00,120.99,120.99,120.98,120.98,1731700022.0
2007-02-23 19:24:00,121.066,121.082,121.051,121.066,1731700022.0
2007-02-23 19:25:00,121.065,121.074,121.062,121.072,1417699999.0
2007-02-23 19:26:00,120.99,120.99,120.97,120.97,1682700005.0
2007-02-23 19:27:00,121.057,121.057,121.032,121.054,1682700005.0
2007-02-23 19:28:00,121.045,121.058,121.018,121.05,1230299997.0
2007-02-23 19:29:00,121.052,121.059,121.028,121.036,646000001.0
2007-02-23 19:30:00,121.03,121.039,121.019,121.025,853300000.0
2007-02-23 19:31:00,121.02,121.029,121.007,121.007,1790400005.0
2007-02-23 19:32:00,121.02,121.078,120.968,121.078,1601199998.0
2007-02-23 19:33:00,121.031,121.031,121.016,121.027,1144499989.0
2007-02-23 19:34:00,121.027,121.051,121.027,121.037,1411799991.0
2007-02-23 19:35:00,121.036,121.042,121.027,121.042,1075600002.0
2007-02-23 19:36:00,121.035,121.051,121.035,121.045,629200007.0
2007-02-23 19:37:00,121.045,121.052,121.043,121.051,241299998.0
2007-02-23 19:38:00,121.056,121.07,121.056,121.061,925700000.0
2007-02-23 19:39:00,121.058,121.067,121.041,121.052,1098799997.0
2007-02-23 19:40:00,121.051,121.051,121.011,121.036,871700011.0
2007-02-23 19:41:00,121.038,121.046,121.007,121.035,1247200007.0
2007-02-23 19:42:00,121.033,121.033,121.009,121.009,842200002.0
2007-02-23 19:43:00,121.0,121.0,120.972,120.98,400400001.0
2007-02-23 19:44:00,120.979,120.983,120.96,120.965,909599997.0
2007-02-23 19:45:00,120.967,120.979,120.966,120.966,477200002.0
2007-02-23 19:46:00,120.965,120.971,120.955,120.963,1060300004.0
2007-02-23 19:47:00,120.96,120.973,120.96,120.965,680200006.0
2007-02-23 19:48:00,120.96,120.967,120.956,120.96,1686099996.0
2007-02-23 19:49:00,120.963,120.973,120.962,120.973,653299993.0
2007-02-23 19:50:00,120.968,120.968,120.898,120.957,695699999.0
2007-02-23 19:51:00,120.967,120.988,120.949,120.973,674599999.0
2007-02-23 19:52:00,120.969,120.986,120.938,120.978,734199998.0
2007-02-23 19:53:00,120.985,120.985,120.973,120.983,1045099994.0
2007-02-23 19:54:00,120.987,121.001,120.984,120.984,1495599992.0
2007-02-23 19:55:00,120.977,120.991,120.955,120.991,662599995.0
2007-02-23 19:56:00,120.997,121.01,120.997,121.009,669399997.0
2007-02-23 19:57:00,121.013,121.013,120.996,121.012,757800002.0
2007-02-23 19:58:00,121.013,121.015,121.002,121.002,1247900010.0
2007-02-23 19:59:00,121.006,121.015,121.005,121.015,786499997.0
2007-02-23 20:00:00,121.003,121.01,120.983,120.983,389900003.0
2007-02-23 20:01:00,121.005,121.006,120.978,120.995,505899997.0
2007-02-23 20:02:00,121.01,121.023,121.01,121.016,1099700009.0
2007-02-23 20:03:00,121.012,121.012,121.002,121.003,760500007.0
2007-02-23 20:04:00,121.003,121.009,120.958,121.001,847800006.0
2007-02-23 20:05:00,121.0,121.012,121.0,121.012,1141700000.0
2007-02-23 20:06:00,121.009,121.013,120.994,121.0,1837500013.0
2007-02-23 20:07:00,120.992,120.997,120.959,120.995,863300000.0
2007-02-23 20:08:00,120.996,120.996,120.971,120.979,1022100002.0
2007-02-23 20:09:00,120.998,121.002,120.991,120.992,875300003.0
2007-02-23 20:10:00,120.995,121.008,120.965,120.965,1037000006.0
2007-02-23 20:11:00,120.965,121.013,120.965,120.995,1657200008.0
2007-02-23 20:13:00,121.01,121.015,121.003,121.003,886600000.0
2007-02-23 20:14:00,121.009,121.022,121.009,121.015,1076500012.0
2007-02-23 20:15:00,121.013,121.013,120.997,121.007,1634400002.0
2007-02-23 20:16:00,121.01,121.02,121.003,121.015,1017899998.0
2007-02-23 20:17:00,121.017,121.023,121.007,121.007,748799995.0
2007-02-23 20:18:00,121.013,121.02,121.013,121.015,297700003.0
2007-02-23 20:19:00,121.011,121.019,120.99,121.006,825299993.0
2007-02-23 20:20:00,121.0,121.01,121.0,121.006,736199997.0
2007-02-23 20:21:00,121.002,121.009,120.963,120.988,1195700000.0
2007-02-23 20:22:00,120.989,120.996,120.958,120.996,1301899998.0
2007-02-23 20:23:00,120.981,120.993,120.968,120.993,873500000.0
2007-02-23 20:24:00,120.997,121.003,120.989,120.989,1054300001.0
2007-02-23 20:25:00,120.993,120.996,120.953,120.996,789900011.0
2007-02-23 20:26:00,120.99,120.994,120.979,120.979,1037200008.0
2007-02-23 20:27:00,120.977,120.984,120.975,120.975,1138100004.0
2007-02-23 20:28:00,120.98,120.98,120.98,120.98,915000006.0
2007-02-23 20:29:00,120.99,120.99,120.98,120.98,915000006.0
2007-02-23 20:30:00,120.99,121.0,120.99,120.99,915000006.0
2007-02-23 20:31:00,121.0,121.0,120.99,120.99,915000006.0
2007-02-23 20:32:00,121.0,121.0,121.0,121.0,915000006.0
2007-02-23 20:33:00,120.982,120.982,120.951,120.973,915000006.0
2007-02-23 20:34:00,120.969,120.976,120.94,120.965,447200008.0
2007-02-23 20:35:00,120.962,120.962,120.943,120.954,590100004.0
2007-02-23 20:36:00,120.957,120.963,120.955,120.955,398900003.0
2007-02-23 20:37:00,120.961,120.961,120.929,120.951,374900000.0
2007-02-23 20:38:00,120.965,120.967,120.951,120.958,1100600002.0
2007-02-23 20:39:00,120.958,120.972,120.958,120.972,1054900015.0
2007-02-23 20:41:00,120.963,120.968,120.931,120.939,1097999992.0
2007-02-23 20:42:00,120.93,120.964,120.922,120.957,894499999.0
2007-02-23 20:43:00,120.97,120.976,120.965,120.975,1422599987.0
2007-02-23 20:44:00,120.972,120.975,120.941,120.974,1478299998.0
2007-02-23 20:45:00,120.976,120.978,120.962,120.962,1397999997.0
2007-02-23 20:46:00,120.965,120.972,120.938,120.972,1397099997.0
2007-02-23 20:47:00,120.973,120.973,120.955,120.973,1784200000.0
2007-02-23 20:48:00,120.972,120.974,120.936,120.947,1206200010.0
2007-02-23 20:49:00,120.968,120.98,120.953,120.953,1162300013.0
2007-02-23 20:50:00,120.97,120.988,120.946,120.979,1491700008.0
2007-02-23 20:51:00,120.981,120.993,120.979,120.985,672500002.0
2007-02-23 20:52:00,120.988,120.988,120.95,120.972,180400003.0
2007-02-23 20:53:00,120.982,120.991,120.953,120.991,1402499998.0
2007-02-23 20:54:00,120.995,121.003,120.974,120.987,504800004.0
2007-02-23 20:55:00,121.002,121.017,120.978,121.0,1815699997.0
2007-02-23 20:56:00,121.01,121.044,120.973,121.002,531099994.0
2007-02-23 20:57:00,121.041,121.041,120.957,120.979,1609600015.0
2007-02-23 20:58:00,121.01,121.01,121.0,121.0,1100700005.0
2007-02-23 20:59:00,121.01,121.01,121.0,121.01,1100700005.0
2007-02-23 21:00:00,121.0,121.01,121.0,121.01,1100700005.0
2007-02-23 21:01:00,121.011,121.011,120.973,120.988,1100700005.0
2007-02-23 21:02:00,121.003,121.02,121.003,121.007,909299999.0
2007-02-23 21:03:00,121.012,121.029,121.012,121.015,1337400005.0
2007-02-23 21:04:00,121.017,121.032,121.017,121.025,448800002.0
2007-02-23 21:05:00,121.023,121.029,120.991,121.015,687499998.0
2007-02-23 21:06:00,121.036,121.036,120.994,121.036,953599995.0
2007-02-23 21:07:00,121.043,121.051,121.031,121.031,1469399992.0
2007-02-23 21:08:00,121.045,121.047,121.035,121.045,913500003.0
2007-02-23 21:09:00,121.036,121.047,121.019,121.03,437299996.0
2007-02-23 21:10:00,121.03,121.037,121.025,121.025,652099994.0
2007-02-23 21:11:00,121.027,121.029,120.999,121.012,144199999.0
2007-02-23 21:12:00,121.012,121.021,120.996,121.02,503800006.0
2007-02-23 21:13:00,121.016,121.026,120.988,120.993,527999994.0
2007-02-23 21:14:00,121.035,121.054,121.034,121.034,1654800000.0
2007-02-23 21:15:00,121.028,121.046,121.007,121.036,1408599997.0
2007-02-23 21:16:00,121.035,121.045,121.026,121.037,1099200012.0
2007-02-23 21:17:00,121.029,121.041,121.021,121.023,1866499986.0
2007-02-23 21:18:00,121.017,121.019,121.004,121.004,1045700001.0
2007-02-23 21:19:00,120.995,121.002,120.986,120.987,1222899999.0
2007-02-23 21:20:00,120.982,120.987,120.961,120.979,1469199995.0
2007-02-23 21:21:00,120.982,120.995,120.982,120.988,1288400002.0
2007-02-23 21:22:00,121.07,121.07,121.07,121.07,1152300002.0
2007-02-23 21:23:00,120.991,120.993,120.965,120.993,1152300002.0
2007-02-23 21:24:00,120.985,120.99,120.977,120.98,1925299986.0
2007-02-23 21:25:00,120.981,120.981,120.95,120.975,1392200003.0
2007-02-23 21:26:00,120.982,121.013,120.973,120.983,1045199996.0
2007-02-23 21:27:00,120.979,121.003,120.947,120.958,765600002.0
2007-02-23 21:28:00,120.963,120.981,120.949,120.949,459100003.0
2007-02-23 21:29:00,120.999,121.007,120.994,120.997,672199994.0
2007-02-23 21:30:00,121.001,121.011,120.995,121.0,838800003.0
2007-02-23 21:31:00,121.0,121.004,120.983,121.0,166200000.0
2007-02-23 21:32:00,121.006,121.012,121.006,121.01,800300004.0
2007-02-23 21:33:00,121.008,121.019,121.008,121.014,436699999.0
2007-02-23 21:34:00,121.014,121.021,121.006,121.006,688300003.0
2007-02-23 21:35:00,121.013,121.014,120.994,121.012,299600005.0
2007-02-23 21:36:00,121.001,121.016,120.992,121.015,419299999.0
2007-02-23 21:37:00,121.016,121.016,120.989,121.0,557100000.0
2007-02-23 21:38:00,121.003,121.007,120.997,121.0,228900002.0
2007-02-23 21:39:00,120.991,121.006,120.987,121.005,465999998.0
2007-02-23 21:40:00,121.021,121.021,121.002,121.002,625799996.0
2007-02-23 21:41:00,121.003,121.011,121.003,121.01,892899999.0
2007-02-23 21:42:00,121.008,121.018,121.0,121.013,1111100008.0
2007-02-23 21:43:00,121.008,121.019,120.98,121.003,378700000.0
2007-02-23 21:44:00,121.017,121.026,120.974,121.012,1243000010.0
2007-02-23 21:45:00,121.018,121.029,121.016,121.025,647000003.0
2007-02-23 21:46:00,121.018,121.028,121.004,121.023,784499993.0
2007-02-23 21:47:00,121.027,121.027,121.013,121.013,600199993.0
2007-02-23 21:48:00,121.0,121.013,120.995,121.005,1008600003.0
2007-02-23 21:49:00,121.012,121.022,121.012,121.017,428600001.0
2007-02-23 21:50:00,121.015,121.019,120.999,121.019,145900001.0
2007-02-23 21:51:00,121.023,121.024,121.015,121.017,426600007.0
2007-02-23 21:52:00,121.02,121.02,121.008,121.014,243800001.0
2007-02-23 21:53:00,121.012,121.02,120.999,121.015,459999997.0
2007-02-23 21:54:00,121.013,121.031,120.99,121.022,735499992.0
2007-02-23 21:55:00,121.028,121.032,121.014,121.015,214100004.0
2007-02-23 21:56:00,121.021,121.021,121.005,121.014,688500008.0
2007-02-23 21:57:00,121.015,121.015,121.008,121.008,333099998.0
2007-02-23 21:58:00,121.009,121.023,121.009,121.023,98999998.0
2007-02-23 21:59:00,121.027,121.028,121.019,121.028,580200005.0
2007-02-23 22:00:00,121.019,121.026,121.015,121.02,1255400004.0
2007-02-23 22:01:00,121.022,121.032,121.017,121.031,1122900000.0
2007-02-23 22:02:00,121.031,121.042,121.021,121.031,644200005.0
2007-02-23 22:03:00,121.028,121.056,121.028,121.056,338299998.0
2007-02-23 22:04:00,121.05,121.055,121.042,121.045,652699994.0
2007-02-23 22:05:00,121.051,121.056,121.036,121.045,255100000.0
2007-02-23 22:06:00,121.033,121.05,121.025,121.048,139500002.0
2007-02-23 22:07:00,121.047,121.056,121.047,121.053,362200006.0
2007-02-23 22:08:00,121.044,121.055,121.043,121.044,360700000.0
2007-02-23 22:09:00,121.053,121.057,121.036,121.036,210300000.0
2007-02-23 22:10:00,121.043,121.065,121.043,121.057,212900001.0
2007-02-23 22:11:00,121.043,121.057,121.013,121.053,485999999.0
2007-02-23 22:12:00,121.057,121.057,121.026,121.044,291099997.0
2007-02-23 22:13:00,121.047,121.05,121.015,121.045,477799992.0
2007-02-23 22:14:00,121.054,121.058,121.029,121.053,423299996.0
2007-02-23 22:15:00,121.05,121.065,121.02,121.065,339800003.0
2007-02-23 22:16:00,121.078,121.09,121.071,121.071,957900006.0
2007-02-23 22:17:00,121.073,121.078,121.068,121.069,398900001.0
2007-02-23 22:18:00,121.067,121.076,121.017,121.022,341999999.0
2007-02-23 22:19:00,121.058,121.08,121.043,121.08,521600000.0
2007-02-23 22:20:00,121.062,121.078,121.048,121.078,118699999.0
2007-02-23 22:21:00,121.065,121.065,121.038,121.039,137400001.0
2007-02-23 22:22:00,121.074,121.074,121.071,121.071,288699996.0
2007-02-23 22:23:00,121.072,121.075,121.065,121.075,167700004.0
2007-02-23 22:24:00,121.082,121.082,121.04,121.063,298100000.0
2007-02-23 22:25:00,121.077,121.077,121.064,121.073,248599999.0
2007-02-23 22:26:00,121.064,121.064,121.04,121.043,294000001.0
2007-02-23 22:27:00,121.039,121.042,121.021,121.042,962999994.0
2007-02-23 22:28:00,121.037,121.037,121.015,121.035,208899993.0
2007-02-23 22:29:00,121.028,121.038,121.011,121.03,214800004.0
2007-02-23 22:30:00,121.039,121.044,121.036,121.038,257100002.0
2007-02-23 22:31:00,121.033,121.035,121.031,121.035,194700001.0
2007-02-23 22:32:00,121.033,121.033,120.988,121.032,525700010.0
2007-02-23 22:33:00,121.04,121.04,120.997,121.01,545400001.0
2007-02-23 22:34:00,121.025,121.039,121.025,121.025,710100006.0
2007-02-23 22:35:00,121.029,121.032,121.022,121.022,321899999.0
2007-02-23 22:36:00,121.022,121.039,121.009,121.013,746000001.0
2007-02-23 22:37:00,120.998,121.02,120.985,121.02,336800004.0
2007-02-23 22:38:00,121.023,121.023,121.015,121.021,172600000.0
2007-02-23 22:39:00,120.998,121.008,120.985,120.985,370200002.0
2007-02-23 22:40:00,120.996,121.022,120.987,121.01,665600007.0
2007-02-23 22:41:00,121.024,121.03,121.018,121.023,252900004.0
2007-02-23 22:42:00,121.022,121.027,121.013,121.016,181300004.0
2007-02-23 22:43:00,121.001,121.019,120.99,121.013,265099999.0
2007-02-23 22:44:00,121.02,121.025,121.02,121.02,294500007.0
2007-02-23 22:45:00,121.025,121.028,120.987,121.005,507100003.0
2007-02-23 22:46:00,121.0,121.008,120.978,121.008,328099998.0
2007-02-23 22:47:00,121.016,121.021,120.977,121.02,424599992.0
2007-02-23 22:48:00,121.02,121.025,121.01,121.01,261600000.0
2007-02-23 22:49:00,121.016,121.023,120.985,121.023,242699997.0
2007-02-23 22:50:00,121.016,121.031,120.995,121.015,434599999.0
2007-02-23 22:51:00,121.026,121.03,120.981,120.981,315400004.0
2007-02-23 22:52:00,120.987,121.019,120.978,120.992,294299999.0
2007-02-23 22:53:00,121.008,121.024,120.999,121.012,530000001.0
2007-02-23 22:54:00,121.02,121.025,121.015,121.025,298800002.0
2007-02-23 22:55:00,121.0,121.012,120.991,120.991,334200002.0
2007-02-23 22:56:00,121.022,121.024,121.016,121.022,195500006.0
2007-02-23 22:57:00,121.018,121.022,120.999,121.016,415499998.0
2007-02-23 22:58:00,120.982,121.018,120.98,121.018,106900000.0
2007-02-23 22:59:00,121.002,121.02,120.993,120.993,333200000.0
2007-02-23 23:00:00,121.02,121.02,120.981,120.985,315000002.0
2007-02-23 23:01:00,120.992,121.005,120.992,121.005,143000002.0
2007-02-23 23:02:00,121.012,121.017,121.008,121.01,267599999.0
2007-02-23 23:03:00,121.004,121.004,120.99,120.99,193699995.0
2007-02-23 23:04:00,121.0,121.011,120.997,120.997,257800001.0
2007-02-23 23:05:00,121.0,121.014,120.996,121.013,193600003.0
2007-02-23 23:06:00,121.02,121.02,121.005,121.014,186500000.0
2007-02-23 23:07:00,121.008,121.017,121.008,121.01,83500002.0
2007-02-23 23:08:00,121.002,121.005,120.995,121.003,319199996.0
2007-02-23 23:09:00,121.0,121.0,120.996,120.998,166199998.0
2007-02-23 23:10:00,120.996,120.999,120.992,120.992,219099998.0
2007-02-23 23:11:00,120.993,120.993,120.982,120.982,168900004.0
2007-02-23 23:12:00,120.977,120.984,120.974,120.975,247900002.0
2007-02-23 23:13:00,120.968,120.968,120.952,120.952,137100003.0
2007-02-23 23:14:00,120.955,120.976,120.955,120.97,282800007.0
2007-02-23 23:15:00,120.977,120.98,120.96,120.96,86300001.0
2007-02-23 23:16:00,120.963,120.966,120.955,120.955,120899999.0
2007-02-23 23:17:00,120.957,120.969,120.957,120.957,308799996.0
2007-02-23 23:18:00,120.962,120.986,120.962,120.972,175200003.0
2007-02-23 23:19:00,120.963,120.976,120.963,120.976,208800001.0
2007-02-23 23:20:00,120.986,120.987,120.976,120.977,232900002.0
2007-02-23 23:21:00,120.976,120.984,120.974,120.974,248200001.0
2007-02-23 23:22:00,120.958,120.978,120.958,120.971,264000003.0
2007-02-23 23:23:00,120.968,120.968,120.954,120.955,121200004.0
2007-02-23 23:24:00,120.958,120.968,120.958,120.968,208600004.0
2007-02-23 23:25:00,120.96,120.96,120.935,120.945,395200008.0
2007-02-23 23:26:00,120.94,120.96,120.94,120.96,246899999.0
2007-02-23 23:27:00,120.961,120.988,120.961,120.987,148999996.0
2007-02-23 23:28:00,120.957,120.968,120.957,120.968,129800003.0
2007-02-23 23:29:00,120.974,120.98,120.974,120.978,91100003.0
2007-02-23 23:30:00,120.983,120.985,120.98,120.985,89599999.0
2007-02-23 23:31:00,120.981,120.981,120.961,120.973,167499998.0
2007-02-23 23:32:00,120.961,120.978,120.938,120.978,273099996.0
2007-02-23 23:33:00,120.972,120.976,120.958,120.96,120899999.0
2007-02-23 23:34:00,120.964,120.992,120.964,120.992,485000000.0
2007-02-23 23:35:00,120.993,121.005,120.983,121.002,209600001.0
2007-02-23 23:36:00,121.0,121.008,120.995,120.997,212499999.0
2007-02-23 23:37:00,121.0,121.0,120.952,120.952,222700000.0
2007-02-23 23:38:00,120.948,120.955,120.944,120.948,280199997.0
2007-02-23 23:39:00,120.954,120.957,120.944,120.954,293400002.0
2007-02-23 23:40:00,120.953,120.957,120.949,120.949,254599999.0
2007-02-23 23:41:00,120.967,120.971,120.963,120.967,112500001.0
2007-02-23 23:42:00,120.962,120.981,120.962,120.981,120199997.0
2007-02-23 23:43:00,120.975,120.978,120.965,120.975,279100006.0
2007-02-23 23:44:00,120.976,120.976,120.97,120.97,250000002.0
2007-02-23 23:45:00,120.965,120.965,120.957,120.957,241699996.0
2007-02-23 23:46:00,120.967,120.972,120.962,120.962,284900000.0
2007-02-23 23:47:00,120.957,120.965,120.957,120.965,23400001.0
2007-02-23 23:48:00,120.955,120.979,120.945,120.979,237400002.0
2007-02-23 23:49:00,120.973,120.973,120.959,120.96,263900000.0
2007-02-23 23:50:00,120.95,120.979,120.945,120.958,330499992.0
2007-02-23 23:51:00,120.959,120.983,120.959,120.969,171800001.0
2007-02-23 23:52:00,120.97,120.979,120.959,120.964,120800002.0
2007-02-23 23:53:00,120.96,120.96,120.948,120.958,478600000.0
2007-02-23 23:54:00,120.963,120.972,120.957,120.965,294000001.0
2007-02-23 23:55:00,120.975,120.984,120.975,120.98,136299998.0
2007-02-23 23:56:00,120.974,120.988,120.972,120.988,225399996.0
2007-02-23 23:57:00,120.987,120.991,120.983,120.988,328500005.0
2007-02-23 23:58:00,121.0,121.005,120.993,121.001,378500000.0
2007-02-23 23:59:00,121.003,121.056,120.99,121.039,179900003.0
2007-02-26 00:00:00,121.014,121.03,121.011,121.026,283899999.0
2007-02-26 00:01:00,121.027,121.039,121.022,121.03,374700000.0
2007-02-26 00:02:00,121.025,121.028,121.004,121.028,131700003.0
2007-02-26 00:03:00,121.033,121.035,121.026,121.035,177799997.0
2007-02-26 00:04:00,121.011,121.014,121.004,121.009,321100002.0
2007-02-26 00:05:00,121.018,121.023,121.002,121.023,140100002.0
2007-02-26 00:06:00,121.02,121.03,121.009,121.03,163199997.0
2007-02-26 00:07:00,121.025,121.025,120.999,121.004,155200001.0
2007-02-26 00:08:00,121.0,121.0,120.983,120.985,118399998.0
2007-02-26 00:09:00,121.002,121.01,120.989,121.004,279200004.0
2007-02-26 00:10:00,121.021,121.021,120.976,120.98,90000000.0
2007-02-26 00:11:00,120.974,120.985,120.974,120.975,368000000.0
2007-02-26 00:12:00,120.99,121.01,120.99,121.01,184900002.0
2007-02-26 00:13:00,121.006,121.006,120.995,121.003,209000002.0
2007-02-26 00:14:00,121.006,121.007,120.994,120.998,301000007.0
2007-02-26 00:15:00,121.009,121.019,121.009,121.015,341799994.0
2007-02-26 00:16:00,121.01,121.01,120.992,120.992,200900000.0
2007-02-26 00:17:00,120.997,121.005,120.997,120.998,306599996.0
2007-02-26 00:18:00,121.022,121.03,121.001,121.001,299000000.0
2007-02-26 00:19:00,120.997,121.026,120.995,121.015,277299998.0
2007-02-26 00:20:00,121.017,121.026,121.008,121.026,245300002.0
2007-02-26 00:21:00,121.002,121.019,121.002,121.007,170800000.0
2007-02-26 00:22:00,121.003,121.009,120.975,120.987,270699997.0
2007-02-26 00:23:00,120.999,121.01,120.999,121.001,171700001.0
2007-02-26 00:24:00,121.014,121.014,120.993,120.999,212300001.0
2007-02-26 00:25:00,121.015,121.015,120.997,120.997,174799997.0
2007-02-26 00:26:00,121.0,121.018,121.0,121.017,320000000.0
2007-02-26 00:27:00,121.017,121.018,121.0,121.009,209399998.0
2007-02-26 00:28:00,121.018,121.027,121.018,121.027,130199999.0
2007-02-26 00:29:00,121.017,121.019,121.006,121.014,95899999.0
2007-02-26 00:30:00,121.02,121.02,121.001,121.014,173299999.0
2007-02-26 00:31:00,121.018,121.039,121.017,121.034,136500001.0
2007-02-26 00:32:00,121.018,121.02,121.003,121.003,155699998.0
2007-02-26 00:33:00,121.008,121.023,121.006,121.023,226700004.0
2007-02-26 00:34:00,121.018,121.018,121.012,121.012,42899998.0
2007-02-26 00:35:00,121.007,121.021,121.007,121.015,275800003.0
2007-02-26 00:36:00,121.002,121.018,121.0,121.012,204199996.0
2007-02-26 00:37:00,121.023,121.023,121.005,121.01,123300000.0
2007-02-26 00:38:00,121.009,121.017,121.004,121.017,264299999.0
2007-02-26 00:39:00,121.013,121.028,121.009,121.009,254500002.0
2007-02-26 00:40:00,121.018,121.027,121.006,121.024,171999997.0
2007-02-26 00:41:00,121.038,121.04,121.024,121.031,256799998.0
2007-02-26 00:42:00,121.027,121.029,121.013,121.022,255399999.0
2007-02-26 00:43:00,121.026,121.032,121.019,121.022,301199999.0
2007-02-26 00:44:00,121.023,121.048,121.016,121.04,264600001.0
2007-02-26 00:45:00,121.018,121.03,121.014,121.027,157900001.0
2007-02-26 00:46:00,121.028,121.028,121.013,121.018,151900002.0
2007-02-26 00:47:00,121.033,121.033,121.029,121.033,251400002.0
2007-02-26 00:48:00,121.015,121.027,121.01,121.021,239900001.0
2007-02-26 00:49:00,121.007,121.007,120.991,121.003,191200002.0
2007-02-26 00:50:00,121.0,121.0,120.981,120.994,309500003.0
2007-02-26 00:51:00,120.99,120.994,120.978,120.978,95499999.0
2007-02-26 00:52:00,120.978,120.997,120.978,120.987,369399997.0
2007-02-26 00:53:00,120.995,121.0,120.987,121.0,196399998.0
2007-02-26 00:54:00,121.005,121.019,120.999,121.006,265099997.0
2007-02-26 00:55:00,121.012,121.041,121.012,121.041,248799998.0
2007-02-26 00:56:00,121.03,121.036,121.026,121.034,343500000.0
2007-02-26 00:57:00,121.032,121.045,121.025,121.045,395599994.0
2007-02-26 00:58:00,121.051,121.051,121.049,121.049,111700001.0
2007-02-26 00:59:00,121.037,121.038,121.026,121.035,378199998.0
2007-02-26 01:00:00,121.025,121.047,121.023,121.04,432200006.0
2007-02-26 01:01:00,121.052,121.06,121.045,121.054,265600000.0
2007-02-26 01:02:00,121.045,121.045,121.026,121.038,85000002.0
2007-02-26 01:03:00,121.035,121.036,121.014,121.025,167700003.0
2007-02-26 01:04:00,121.012,121.012,120.983,120.999,125100000.0
2007-02-26 01:05:00,120.991,121.009,120.986,120.986,269299995.0
2007-02-26 01:06:00,120.994,121.017,120.984,121.017,329200003.0
2007-02-26 01:07:00,120.955,121.014,120.95,121.014,187899998.0
2007-02-26 01:08:00,121.012,121.015,121.002,121.015,217199996.0
2007-02-26 01:09:00,120.992,121.001,120.967,120.967,114799998.0
2007-02-26 01:10:00,121.028,121.029,120.992,120.992,375499998.0
2007-02-26 01:11:00,121.02,121.031,121.006,121.031,278700008.0
2007-02-26 01:12:00,121.032,121.037,121.015,121.015,153700004.0
2007-02-26 01:13:00,120.996,121.032,120.995,121.028,286900002.0
2007-02-26 01:14:00,121.03,121.033,121.02,121.033,161699998.0
2007-02-26 01:15:00,121.04,121.04,121.003,121.003,191399998.0
2007-02-26 01:16:00,121.025,121.025,121.004,121.021,254700001.0
2007-02-26 01:17:00,121.028,121.033,121.026,121.028,322799998.0
2007-02-26 01:18:00,121.012,121.021,121.001,121.012,174800001.0
2007-02-26 01:19:00,121.019,121.033,120.998,121.003,177500005.0
2007-02-26 01:20:00,121.005,121.015,120.993,120.994,367300007.0
2007-02-26 01:21:00,121.018,121.018,120.999,121.007,263500008.0
2007-02-26 01:22:00,121.014,121.025,121.0,121.017,193300002.0
2007-02-26 01:23:00,121.013,121.013,120.983,120.998,171100005.0
2007-02-26 01:24:00,121.005,121.022,120.993,120.998,409499992.0
2007-02-26 01:25:00,121.01,121.022,121.009,121.022,184499998.0
2007-02-26 01:26:00,121.01,121.015,120.992,120.992,150700001.0
2007-02-26 01:27:00,121.003,121.013,120.998,121.006,331100001.0
2007-02-26 01:28:00,120.986,121.016,120.986,121.016,109200002.0
2007-02-26 01:29:00,121.015,121.032,121.015,121.032,200499997.0
2007-02-26 01:30:00,121.02,121.027,121.017,121.024,222600004.0
2007-02-26 01:31:00,121.017,121.021,120.994,120.998,187799997.0
2007-02-26 01:32:00,120.992,121.006,120.959,121.006,288500008.0
2007-02-26 01:33:00,121.005,121.005,120.999,121.005,84199999.0
2007-02-26 01:34:00,120.973,120.992,120.961,120.98,370100004.0
2007-02-26 01:35:00,120.996,121.0,120.98,120.98,272899993.0
2007-02-26 01:36:00,120.969,120.969,120.955,120.959,161500002.0
2007-02-26 01:37:00,120.968,120.968,120.951,120.958,373399995.0
2007-02-26 01:38:00,120.958,120.969,120.941,120.969,149100004.0
2007-02-26 01:39:00,120.958,120.96,120.954,120.957,109800001.0
2007-02-26 01:40:00,120.958,120.958,120.912,120.912,109500000.0
2007-02-26 01:41:00,120.954,120.954,120.945,120.947,147899998.0
2007-02-26 01:42:00,120.948,120.955,120.948,120.948,211799994.0
2007-02-26 01:43:00,120.941,120.951,120.94,120.945,212000002.0
2007-02-26 01:44:00,120.936,120.944,120.928,120.938,277500006.0
2007-02-26 01:45:00,120.926,120.951,120.915,120.951,304800003.0
2007-02-26 01:46:00,120.954,120.954,120.947,120.947,177100000.0
2007-02-26 01:47:00,120.938,120.961,120.938,120.955,152700002.0
2007-02-26 01:48:00,120.95,120.95,120.926,120.93,323499999.0
2007-02-26 01:49:00,120.922,120.944,120.918,120.936,191299997.0
2007-02-26 01:50:00,120.962,120.974,120.962,120.97,281200000.0
2007-02-26 01:51:00,120.957,120.97,120.955,120.97,244499995.0
2007-02-26 01:52:00,120.97,120.982,120.969,120.97,228599997.0
2007-02-26 01:53:00,120.955,120.972,120.955,120.968,169600003.0
2007-02-26 01:54:00,120.945,120.975,120.94,120.975,241799998.0
2007-02-26 01:55:00,120.96,120.964,120.94,120.96,222099997.0
2007-02-26 01:56:00,120.943,120.953,120.935,120.953,157899999.0
2007-02-26 01:57:00,120.954,120.963,120.946,120.958,281400000.0
2007-02-26 01:58:00,120.95,120.954,120.943,120.952,213000006.0
2007-02-26 01:59:00,120.955,120.964,120.943,120.956,320799996.0
2007-02-26 02:00:00,120.95,120.95,120.929,120.935,228299995.0
2007-02-26 02:01:00,120.96,120.972,120.96,120.972,204299997.0
2007-02-26 02:02:00,120.97,120.981,120.967,120.968,410999999.0
2007-02-26 02:03:00,120.957,120.957,120.944,120.949,305500005.0
2007-02-26 02:04:00,120.941,120.941,120.915,120.915,119299999.0
2007-02-26 02:05:00,120.912,120.912,120.884,120.889,307100001.0
2007-02-26 02:06:00,120.898,120.902,120.893,120.893,184799995.0
2007-02-26 02:07:00,120.88,120.88,120.865,120.865,166799998.0
2007-02-26 02:08:00,120.858,120.867,120.845,120.865,238400001.0
2007-02-26 02:09:00,120.871,120.877,120.864,120.869,140799999.0
2007-02-26 02:10:00,120.858,120.873,120.858,120.863,352199995.0
2007-02-26 02:11:00,120.878,120.879,120.838,120.838,237000000.0
2007-02-26 02:12:00,120.843,120.843,120.819,120.825,255100002.0
2007-02-26 02:13:00,120.822,120.827,120.811,120.817,266999997.0
2007-02-26 02:14:00,120.822,120.825,120.81,120.81,120700001.0
2007-02-26 02:15:00,120.805,120.817,120.805,120.817,148000000.0
2007-02-26 02:16:00,120.832,120.832,120.817,120.817,213499998.0
2007-02-26 02:17:00,120.812,120.816,120.805,120.815,195599997.0
2007-02-26 02:18:00,120.814,120.838,120.814,120.835,154299998.0
2007-02-26 02:19:00,120.826,120.826,120.806,120.817,269299995.0
2007-02-26 02:20:00,120.812,120.813,120.767,120.767,146600000.0
2007-02-26 02:21:00,120.809,120.817,120.8,120.8,115199998.0
2007-02-26 02:22:00,120.801,120.816,120.799,120.809,174800000.0
2007-02-26 02:23:00,120.798,120.799,120.792,120.795,302500006.0
2007-02-26 02:24:00,120.798,120.818,120.79,120.818,316900006.0
2007-02-26 02:25:00,120.822,120.838,120.815,120.838,102099999.0
2007-02-26 02:26:00,120.834,120.836,120.822,120.827,187300002.0
2007-02-26 02:27:00,120.822,120.829,120.818,120.826,166299995.0
2007-02-26 02:28:00,120.814,120.825,120.814,120.82,67000002.0
2007-02-26 02:29:00,120.833,120.842,120.828,120.837,228300002.0
2007-02-26 02:30:00,120.842,120.842,120.813,120.83,254599995.0
2007-02-26 02:31:00,120.847,120.85,120.828,120.843,269300001.0
2007-02-26 02:32:00,120.844,120.852,120.835,120.852,207500004.0
2007-02-26 02:33:00,120.843,120.843,120.81,120.826,146799999.0
2007-02-26 02:34:00,120.844,120.844,120.834,120.836,326700005.0
2007-02-26 02:35:00,120.83,120.848,120.83,120.844,240499998.0
2007-02-26 02:36:00,120.848,120.85,120.83,120.833,248199999.0
2007-02-26 02:37:00,120.818,120.818,120.796,120.807,208300006.0
2007-02-26 02:38:00,120.819,120.826,120.796,120.826,426100003.0
2007-02-26 02:39:00,120.815,120.815,120.802,120.805,288699997.0
2007-02-26 02:40:00,120.805,120.815,120.791,120.798,374700003.0
2007-02-26 02:41:00,120.818,120.818,120.803,120.812,245400001.0
2007-02-26 02:42:00,120.811,120.827,120.799,120.826,194800001.0
2007-02-26 02:43:00,120.832,120.836,120.817,120.832,189000001.0
2007-02-26 02:44:00,120.848,120.848,120.825,120.835,357800002.0
2007-02-26 02:45:00,120.83,120.841,120.826,120.826,229499998.0
2007-02-26 02:46:00,120.822,120.832,120.81,120.823,150300002.0
2007-02-26 02:47:00,120.832,120.835,120.828,120.835,365400003.0
2007-02-26 02:48:00,120.836,120.84,120.812,120.812,290299998.0
2007-02-26 02:49:00,120.833,120.833,120.82,120.83,132600001.0
2007-02-26 02:50:00,120.827,120.847,120.824,120.845,289899998.0
2007-02-26 02:51:00,120.85,120.85,120.827,120.842,84499999.0
2007-02-26 02:52:00,120.824,120.847,120.813,120.843,234399998.0
2007-02-26 02:53:00,120.845,120.86,120.831,120.86,143199999.0
2007-02-26 02:54:00,120.86,120.881,120.86,120.876,223700001.0
2007-02-26 02:55:00,120.875,120.875,120.855,120.863,165000001.0
2007-02-26 02:56:00,120.864,120.881,120.864,120.88,219300002.0
2007-02-26 02:57:00,120.89,120.903,120.89,120.894,286400001.0
2007-02-26 02:58:00,120.902,120.902,120.898,120.898,64500002.0
2007-02-26 02:59:00,120.891,120.898,120.857,120.857,249700005.0
2007-02-26 03:00:00,120.883,120.89,120.882,120.884,179400005.0
2007-02-26 03:01:00,120.88,120.883,120.864,120.883,283800003.0
2007-02-26 03:02:00,120.881,120.881,120.87,120.87,202999998.0
2007-02-26 03:03:00,120.884,120.891,120.881,120.885,109699999.0
2007-02-26 03:04:00,120.875,120.892,120.875,120.88,296100004.0
2007-02-26 03:05:00,120.882,120.899,120.882,120.89,243799997.0
2007-02-26 03:06:00,120.892,120.9,120.882,120.891,171200000.0
2007-02-26 03:07:00,120.899,120.919,120.896,120.9,363399992.0
2007-02-26 03:08:00,120.921,120.933,120.902,120.926,335700000.0
2007-02-26 03:09:00,120.921,120.923,120.91,120.923,203600000.0
2007-02-26 03:10:00,120.9,120.919,120.9,120.918,227300001.0
2007-02-26 03:11:00,120.917,120.919,120.906,120.919,267400002.0
2007-02-26 03:12:00,120.913,120.918,120.912,120.912,240599998.0
2007-02-26 03:13:00,120.908,120.908,120.884,120.895,338400004.0
2007-02-26 03:14:00,120.895,120.895,120.884,120.884,201799997.0
2007-02-26 03:15:00,120.892,120.903,120.891,120.903,316699997.0
2007-02-26 03:16:00,120.894,120.897,120.888,120.895,65800000.0
2007-02-26 03:17:00,120.888,120.891,120.875,120.885,158400003.0
2007-02-26 03:18:00,120.873,120.882,120.873,120.877,268600000.0
2007-02-26 03:19:00,120.866,120.88,120.863,120.863,329799999.0
2007-02-26 03:20:00,120.865,120.865,120.843,120.843,213000003.0
2007-02-26 03:21:00,120.863,120.863,120.839,120.856,120599998.0
2007-02-26 03:22:00,120.865,120.865,120.857,120.86,112000003.0
2007-02-26 03:23:00,120.845,120.854,120.838,120.846,360799994.0
2007-02-26 03:24:00,120.853,120.867,120.849,120.852,274700004.0
2007-02-26 03:25:00,120.854,120.86,120.841,120.841,255899996.0
2007-02-26 03:26:00,120.851,120.851,120.819,120.827,366199996.0
2007-02-26 03:27:00,120.831,120.839,120.823,120.836,284200000.0
2007-02-26 03:28:00,120.828,120.828,120.793,120.805,285500001.0
2007-02-26 03:29:00,120.823,120.823,120.788,120.794,211300004.0
2007-02-26 03:30:00,120.813,120.836,120.806,120.836,369200002.0
2007-02-26 03:31:00,120.836,120.844,120.833,120.839,255900004.0
2007-02-26 03:32:00,120.831,120.831,120.797,120.831,287899996.0
2007-02-26 03:33:00,120.845,120.856,120.828,120.855,219700000.0
2007-02-26 03:34:00,120.857,120.857,120.811,120.843,285400005.0
2007-02-26 03:35:00,120.85,120.868,120.85,120.868,127700000.0
2007-02-26 03:36:00,120.858,120.858,120.831,120.851,109600000.0
2007-02-26 03:37:00,120.843,120.85,120.833,120.85,167799994.0
2007-02-26 03:38:00,120.853,120.853,120.818,120.82,202900000.0
2007-02-26 03:39:00,120.855,120.855,120.841,120.85,265799996.0
2007-02-26 03:40:00,120.845,120.861,120.842,120.857,261299996.0
2007-02-26 03:41:00,120.85,120.862,120.843,120.862,181300000.0
2007-02-26 03:42:00,120.845,120.845,120.821,120.829,221999999.0
2007-02-26 03:43:00,120.843,120.843,120.818,120.834,337500009.0
2007-02-26 03:44:00,120.841,120.85,120.828,120.85,249500002.0
2007-02-26 03:45:00,120.853,120.853,120.827,120.847,176100005.0
2007-02-26 03:46:00,120.846,120.846,120.831,120.839,251899994.0
2007-02-26 03:47:00,120.85,120.851,120.837,120.837,121999998.0
2007-02-26 03:48:00,120.848,120.848,120.824,120.841,302299997.0
2007-02-26 03:49:00,120.835,120.842,120.822,120.826,321899999.0
2007-02-26 03:50:00,120.855,120.855,120.836,120.845,228499998.0
2007-02-26 03:51:00,120.838,120.852,120.823,120.852,422700003.0
2007-02-26 03:52:00,120.83,120.853,120.828,120.849,208700000.0
2007-02-26 03:53:00,120.852,120.857,120.821,120.821,161499999.0
2007-02-26 03:54:00,120.84,120.846,120.831,120.846,251000005.0
2007-02-26 03:55:00,120.855,120.856,120.807,120.81,228800002.0
2007-02-26 03:56:00,120.808,120.83,120.808,120.818,179399996.0
2007-02-26 03:57:00,120.813,120.831,120.805,120.831,188900001.0
2007-02-26 03:58:00,120.838,120.843,120.835,120.837,194299996.0
2007-02-26 03:59:00,120.838,120.843,120.831,120.834,286100001.0
2007-02-26 04:00:00,120.838,120.838,120.819,120.831,134899995.0
2007-02-26 04:01:00,120.833,120.839,120.825,120.83,398499999.0
2007-02-26 04:02:00,120.833,120.833,120.823,120.823,95299998.0
2007-02-26 04:03:00,120.83,120.848,120.817,120.838,214799999.0
2007-02-26 04:04:00,120.828,120.846,120.815,120.83,261900003.0
2007-02-26 04:05:00,120.858,120.859,120.829,120.83,324200005.0
2007-02-26 04:06:00,120.858,120.859,120.818,120.859,350099994.0
2007-02-26 04:07:00,120.861,120.861,120.835,120.835,259699999.0
2007-02-26 04:08:00,120.86,120.872,120.857,120.872,162400004.0
2007-02-26 04:09:00,120.877,120.884,120.875,120.878,267800000.0
2007-02-26 04:10:00,120.877,120.877,120.837,120.842,271700007.0
2007-02-26 04:11:00,120.878,120.878,120.862,120.862,235299999.0
2007-02-26 04:12:00,120.884,120.884,120.876,120.879,158800002.0
2007-02-26 04:13:00,120.874,120.874,120.864,120.872,179500000.0
2007-02-26 04:14:00,120.877,120.884,120.875,120.884,304600001.0
2007-02-26 04:15:00,120.878,120.88,120.852,120.88,250099999.0
2007-02-26 04:16:00,120.876,120.886,120.876,120.877,73800001.0
2007-02-26 04:17:00,120.867,120.868,120.857,120.866,232299997.0
2007-02-26 04:18:00,120.86,120.865,120.841,120.849,255699995.0
2007-02-26 04:19:00,120.877,120.877,120.846,120.864,179900000.0
2007-02-26 04:20:00,120.867,120.869,120.855,120.869,194800000.0
2007-02-26 04:21:00,120.873,120.877,120.868,120.868,95899998.0
2007-02-26 04:22:00,120.875,120.875,120.87,120.87,174400002.0
2007-02-26 04:23:00,120.871,120.88,120.871,120.877,126000001.0
2007-02-26 04:24:00,120.863,120.863,120.831,120.832,113900002.0
2007-02-26 04:25:00,120.828,120.856,120.824,120.824,326199998.0
2007-02-26 04:26:00,120.86,120.87,120.859,120.87,258599996.0
2007-02-26 04:27:00,120.857,120.874,120.85,120.868,217399998.0
2007-02-26 04:28:00,120.863,120.871,120.847,120.871,182499999.0
2007-02-26 04:29:00,120.864,120.876,120.864,120.876,201500005.0
2007-02-26 04:30:00,120.863,120.872,120.847,120.857,221500001.0
2007-02-26 04:31:00,120.863,120.871,120.854,120.871,190300002.0
2007-02-26 04:32:00,120.873,120.879,120.841,120.879,276899998.0
2007-02-26 04:33:00,120.886,120.898,120.869,120.898,272000007.0
2007-02-26 04:34:00,120.882,120.904,120.878,120.899,214500003.0
2007-02-26 04:35:00,120.885,120.885,120.855,120.866,228099999.0
2007-02-26 04:36:00,120.85,120.886,120.843,120.886,76399999.0
2007-02-26 04:37:00,120.877,120.877,120.856,120.866,213500004.0
2007-02-26 04:38:00,120.882,120.889,120.87,120.889,261000000.0
2007-02-26 04:39:00,120.878,120.885,120.868,120.871,205599998.0
2007-02-26 04:40:00,120.86,120.876,120.859,120.86,353700005.0
2007-02-26 04:41:00,120.887,120.898,120.887,120.89,236899999.0
2007-02-26 04:42:00,120.885,120.897,120.869,120.889,253600004.0
2007-02-26 04:43:00,120.9,120.907,120.887,120.888,387100003.0
2007-02-26 04:44:00,120.89,120.89,120.852,120.869,219600003.0
2007-02-26 04:45:00,120.885,120.888,120.861,120.88,108499999.0
2007-02-26 04:46:00,120.892,120.892,120.872,120.872,313700004.0
2007-02-26 04:47:00,120.892,120.892,120.884,120.892,83900001.0
2007-02-26 04:48:00,120.888,120.888,120.844,120.854,236900005.0
2007-02-26 04:49:00,120.884,120.887,120.859,120.868,290400000.0
2007-02-26 04:50:00,120.885,120.89,120.884,120.885,119799999.0
2007-02-26 04:51:00,120.885,120.885,120.865,120.865,24800000.0
2007-02-26 04:52:00,120.848,120.887,120.848,120.887,61400000.0
2007-02-26 04:53:00,120.891,120.892,120.884,120.887,91199997.0
2007-02-26 04:54:00,120.9,120.901,120.887,120.889,228499999.0
2007-02-26 04:55:00,120.875,120.887,120.858,120.887,193400002.0
2007-02-26 04:56:00,120.883,120.887,120.881,120.885,196500000.0
2007-02-26 04:57:00,120.868,120.884,120.864,120.879,127199999.0
2007-02-26 04:58:00,120.885,120.891,120.88,120.88,395899993.0
2007-02-26 04:59:00,120.88,120.88,120.864,120.868,217300001.0
2007-02-26 05:00:00,120.871,120.875,120.866,120.867,241200001.0
2007-02-26 05:01:00,120.862,120.868,120.849,120.861,340300002.0
2007-02-26 05:02:00,120.856,120.863,120.856,120.863,220700001.0
2007-02-26 05:03:00,120.843,120.875,120.843,120.875,389300003.0
2007-02-26 05:04:00,120.87,120.875,120.855,120.875,231200000.0
2007-02-26 05:05:00,120.877,120.885,120.866,120.88,222700004.0
2007-02-26 05:06:00,120.877,120.884,120.867,120.872,195099995.0
2007-02-26 05:07:00,120.86,120.86,120.827,120.837,328500004.0
2007-02-26 05:08:00,120.861,120.861,120.838,120.859,152099999.0
2007-02-26 05:09:00,120.868,120.882,120.868,120.882,324199997.0
2007-02-26 05:10:00,120.881,120.881,120.855,120.86,283399998.0
2007-02-26 05:11:00,120.862,120.868,120.84,120.843,178500002.0
2007-02-26 05:12:00,120.855,120.855,120.827,120.841,219900002.0
2007-02-26 05:13:00,120.87,120.874,120.852,120.873,297400004.0
2007-02-26 05:14:00,120.858,120.868,120.846,120.868,225200005.0
2007-02-26 05:15:00,120.851,120.864,120.845,120.864,301600002.0
2007-02-26 05:16:00,120.868,120.868,120.84,120.845,404900000.0
2007-02-26 05:17:00,120.858,120.861,120.838,120.861,301100003.0
2007-02-26 05:18:00,120.852,120.852,120.824,120.848,177300000.0
2007-02-26 05:19:00,120.857,120.869,120.83,120.83,284499996.0
2007-02-26 05:20:00,120.854,120.854,120.829,120.852,285900001.0
2007-02-26 05:21:00,120.848,120.86,120.84,120.856,238300003.0
2007-02-26 05:22:00,120.848,120.853,120.838,120.853,320500001.0
2007-02-26 05:23:00,120.848,120.85,120.835,120.85,157100002.0
2007-02-26 05:24:00,120.856,120.856,120.829,120.838,330800004.0
2007-02-26 05:25:00,120.836,120.84,120.803,120.806,325500002.0
2007-02-26 05:26:00,120.789,120.834,120.789,120.834,152300004.0
2007-02-26 05:27:00,120.833,120.845,120.826,120.845,226699999.0
2007-02-26 05:28:00,120.848,120.853,120.844,120.848,273199998.0
2007-02-26 05:29:00,120.833,120.857,120.833,120.857,308999997.0
2007-02-26 05:30:00,120.853,120.853,120.842,120.847,299799995.0
2007-02-26 05:31:00,120.838,120.85,120.819,120.839,220399999.0
2007-02-26 05:32:00,120.844,120.862,120.843,120.85,208700002.0
2007-02-26 05:33:00,120.847,120.847,120.81,120.833,274399994.0
2007-02-26 05:34:00,120.831,120.837,120.816,120.818,308699995.0
2007-02-26 05:35:00,120.821,120.821,120.805,120.809,471299996.0
2007-02-26 05:36:00,120.8,120.809,120.779,120.787,255999998.0
2007-02-26 05:37:00,120.808,120.813,120.804,120.813,176500001.0
2007-02-26 05:38:00,120.803,120.809,120.772,120.809,177699998.0
2007-02-26 05:39:00,120.81,120.819,120.806,120.811,321299997.0
2007-02-26 05:40:00,120.811,120.811,120.789,120.789,141200002.0
2007-02-26 05:41:00,120.792,120.8,120.778,120.798,316199999.0
2007-02-26 05:42:00,120.803,120.815,120.801,120.815,154099998.0
2007-02-26 05:43:00,120.822,120.822,120.801,120.82,223099998.0
2007-02-26 05:44:00,120.816,120.816,120.778,120.778,110000000.0
2007-02-26 05:45:00,120.817,120.82,120.777,120.782,126100004.0
2007-02-26 05:46:00,120.774,120.785,120.768,120.777,382599993.0
2007-02-26 05:47:00,120.78,120.785,120.775,120.785,283099999.0
2007-02-26 05:48:00,120.762,120.788,120.762,120.788,204100002.0
2007-02-26 05:49:00,120.796,120.808,120.785,120.785,232599998.0
2007-02-26 05:50:00,120.798,120.808,120.786,120.808,187799996.0
2007-02-26 05:51:00,120.81,120.82,120.801,120.82,186599999.0
2007-02-26 05:52:00,120.815,120.815,120.796,120.803,180999996.0
2007-02-26 05:53:00,120.795,120.814,120.783,120.814,330299998.0
2007-02-26 05:54:00,120.814,120.823,120.799,120.823,230300001.0
2007-02-26 05:55:00,120.825,120.828,120.809,120.809,341800001.0
2007-02-26 05:56:00,120.827,120.827,120.813,120.82,372299997.0
2007-02-26 05:57:00,120.815,120.825,120.808,120.825,271300007.0
2007-02-26 05:58:00,120.83,120.83,120.81,120.81,267699999.0
2007-02-26 05:59:00,120.822,120.828,120.792,120.82,174300000.0
2007-02-26 06:00:00,120.815,120.815,120.78,120.785,269599997.0
2007-02-26 06:01:00,120.823,120.823,120.823,120.823,32700001.0
2007-02-26 06:02:00,120.829,120.851,120.829,120.851,280499998.0
2007-02-26 06:03:00,120.852,120.872,120.852,120.872,213800002.0
2007-02-26 06:04:00,120.858,120.858,120.845,120.85,164500001.0
2007-02-26 06:05:00,120.848,120.857,120.829,120.853,229400001.0
2007-02-26 06:06:00,120.849,120.85,120.816,120.85,243299998.0
2007-02-26 06:07:00,120.856,120.86,120.856,120.86,128100002.0
2007-02-26 06:08:00,120.878,120.91,120.873,120.91,319399995.0
2007-02-26 06:09:00,120.917,120.922,120.896,120.905,207000002.0
2007-02-26 06:10:00,120.901,120.901,120.892,120.892,95500002.0
2007-02-26 06:11:00,120.886,120.895,120.882,120.891,342400000.0
2007-02-26 06:12:00,120.881,120.885,120.875,120.885,108500000.0
2007-02-26 06:13:00,120.885,120.892,120.878,120.885,243300004.0
2007-02-26 06:14:00,120.889,120.893,120.884,120.888,369999996.0
2007-02-26 06:15:00,120.885,120.895,120.882,120.887,364899998.0
2007-02-26 06:16:00,120.898,120.904,120.894,120.894,134100000.0
2007-02-26 06:17:00,120.891,120.893,120.885,120.893,164800003.0
2007-02-26 06:18:00,120.887,120.887,120.862,120.876,277199994.0
2007-02-26 06:19:00,120.888,120.891,120.885,120.885,103899999.0
2007-02-26 06:20:00,120.88,120.89,120.88,120.884,289400000.0
2007-02-26 06:21:00,120.878,120.885,120.871,120.88,360600002.0
2007-02-26 06:22:00,120.878,120.878,120.86,120.865,219000002.0
2007-02-26 06:23:00,120.863,120.878,120.848,120.878,311899994.0
2007-02-26 06:24:00,120.872,120.882,120.872,120.877,205199999.0
2007-02-26 06:25:00,120.852,120.875,120.848,120.868,322099995.0
2007-02-26 06:26:00,120.86,120.873,120.853,120.86,276299998.0
2007-02-26 06:27:00,120.87,120.872,120.851,120.872,371900007.0
2007-02-26 06:28:00,120.87,120.875,120.87,120.873,182400002.0
2007-02-26 06:29:00,120.87,120.895,120.866,120.895,288899996.0
2007-02-26 06:30:00,120.905,120.914,120.903,120.913,259700006.0
2007-02-26 06:31:00,120.902,120.924,120.902,120.922,185599997.0
2007-02-26 06:32:00,120.927,120.93,120.912,120.926,156099998.0
2007-02-26 06:33:00,120.928,120.932,120.925,120.93,229300005.0
2007-02-26 06:34:00,120.923,120.943,120.911,120.938,107300001.0
2007-02-26 06:35:00,120.945,120.955,120.941,120.942,367899997.0
2007-02-26 06:36:00,120.933,120.947,120.924,120.939,231000004.0
2007-02-26 06:37:00,120.925,120.933,120.922,120.933,113199998.0
2007-02-26 06:38:00,120.928,120.928,120.903,120.924,146299997.0
2007-02-26 06:39:00,120.923,120.928,120.908,120.928,223300001.0
2007-02-26 06:40:00,120.928,120.928,120.907,120.92,112500000.0
2007-02-26 06:41:00,120.932,120.932,120.925,120.925,210100003.0
2007-02-26 06:42:00,120.928,120.931,120.894,120.91,230500000.0
2007-02-26 06:43:00,120.912,120.926,120.905,120.926,215800000.0
2007-02-26 06:44:00,120.933,120.933,120.922,120.922,53799999.0
2007-02-26 06:45:00,120.91,120.925,120.905,120.906,410599999.0
2007-02-26 06:46:00,120.918,120.918,120.891,120.902,167399999.0
2007-02-26 06:47:00,120.899,120.914,120.899,120.899,120000003.0
2007-02-26 06:48:00,120.893,120.893,120.877,120.88,150300004.0
2007-02-26 06:49:00,120.882,120.903,120.876,120.894,278799999.0
2007-02-26 06:50:00,120.893,120.893,120.882,120.882,319900002.0
2007-02-26 06:51:00,120.879,120.881,120.871,120.875,340800004.0
2007-02-26 06:52:00,120.885,120.892,120.876,120.892,303100003.0
2007-02-26 06:53:00,120.854,120.895,120.854,120.895,190399997.0
2007-02-26 06:54:00,120.907,120.922,120.907,120.922,136200002.0
2007-02-26 06:55:00,120.921,120.922,120.911,120.922,59299998.0
2007-02-26 06:56:00,120.925,120.932,120.918,120.928,279500003.0
2007-02-26 06:57:00,120.933,120.94,120.922,120.939,200499997.0
2007-02-26 06:58:00,120.947,120.947,120.939,120.94,273699999.0
2007-02-26 06:59:00,120.947,120.947,120.923,120.924,90899999.0
2007-02-26 07:00:00,120.914,120.922,120.897,120.921,166800000.0
2007-02-26 07:01:00,120.928,120.94,120.923,120.932,260799995.0
2007-02-26 07:02:00,120.929,120.935,120.917,120.931,273500004.0
2007-02-26 07:03:00,120.928,120.941,120.925,120.925,404000004.0
2007-02-26 07:04:00,120.93,120.93,120.917,120.917,268399999.0
2007-02-26 07:05:00,120.913,120.921,120.909,120.92,316300000.0
2007-02-26 07:06:00,120.916,120.947,120.916,120.941,188300004.0
2007-02-26 07:07:00,120.949,120.954,120.945,120.948,148800001.0
2007-02-26 07:08:00,120.936,120.952,120.936,120.952,119000001.0
2007-02-26 07:09:00,120.948,120.949,120.937,120.942,295500000.0
2007-02-26 07:10:00,120.95,120.961,120.948,120.948,205699998.0
2007-02-26 07:11:00,120.953,120.953,120.939,120.948,189900001.0
2007-02-26 07:12:00,120.94,120.952,120.916,120.924,327099999.0
2007-02-26 07:13:00,120.952,120.956,120.947,120.951,164099998.0
2007-02-26 07:14:00,120.915,120.926,120.899,120.912,268999996.0
2007-02-26 07:15:00,120.951,120.951,120.911,120.941,321500002.0
2007-02-26 07:16:00,120.936,120.936,120.896,120.903,129300001.0
2007-02-26 07:17:00,120.918,120.947,120.918,120.947,164000001.0
2007-02-26 07:18:00,120.951,120.951,120.925,120.929,224599998.0
2007-02-26 07:19:00,120.934,120.956,120.934,120.94,338600001.0
2007-02-26 07:20:00,120.939,120.941,120.921,120.921,281899999.0
2007-02-26 07:21:00,120.948,120.948,120.935,120.943,215299995.0
2007-02-26 07:22:00,120.937,120.937,120.929,120.929,174500000.0
2007-02-26 07:23:00,120.921,120.925,120.908,120.925,314000006.0
2007-02-26 07:24:00,120.883,120.938,120.882,120.921,237699998.0
2007-02-26 07:25:00,120.924,120.931,120.923,120.928,258099996.0
2007-02-26 07:26:00,120.927,120.941,120.926,120.938,306499996.0
2007-02-26 07:27:00,120.939,120.942,120.929,120.938,168300000.0
2007-02-26 07:28:00,120.945,120.945,120.937,120.94,252300006.0
2007-02-26 07:29:00,120.94,120.95,120.924,120.95,298200001.0
2007-02-26 07:30:00,120.949,120.954,120.945,120.945,234300007.0
2007-02-26 07:31:00,120.956,120.962,120.94,120.94,202200003.0
2007-02-26 07:32:00,120.964,120.969,120.961,120.967,387200003.0
2007-02-26 07:33:00,120.972,120.972,120.96,120.96,208100003.0
2007-02-26 07:34:00,120.952,120.966,120.952,120.965,307400005.0
2007-02-26 07:35:00,120.958,120.967,120.954,120.954,93200002.0
2007-02-26 07:36:00,120.978,120.982,120.97,120.977,259600000.0
2007-02-26 07:37:00,120.972,120.979,120.97,120.975,380200006.0
2007-02-26 07:38:00,120.966,120.979,120.96,120.973,182699999.0
2007-02-26 07:39:00,120.964,120.965,120.951,120.964,245500000.0
2007-02-26 07:40:00,120.97,120.97,120.942,120.942,136200001.0
2007-02-26 07:41:00,120.969,120.969,120.943,120.943,290700000.0
2007-02-26 07:42:00,120.978,120.98,120.967,120.967,205099999.0
2007-02-26 07:43:00,120.975,120.977,120.97,120.977,116899997.0
2007-02-26 07:44:00,120.974,120.979,120.963,120.972,247599997.0
2007-02-26 07:45:00,120.972,120.978,120.945,120.952,194499996.0
2007-02-26 07:46:00,120.968,120.968,120.953,120.967,95999999.0
2007-02-26 07:47:00,120.973,120.977,120.963,120.966,441800002.0
2007-02-26 07:48:00,120.966,120.966,120.937,120.954,299499998.0
2007-02-26 07:49:00,120.962,120.973,120.962,120.973,180900001.0
2007-02-26 07:50:00,120.956,120.956,120.929,120.93,171500001.0
2007-02-26 07:51:00,120.977,120.98,120.968,120.975,320399996.0
2007-02-26 07:52:00,120.934,120.98,120.934,120.98,137800005.0
2007-02-26 07:53:00,120.978,120.978,120.958,120.975,102500001.0
2007-02-26 07:54:00,120.982,120.986,120.95,120.956,149999999.0
2007-02-26 07:55:00,120.987,120.987,120.97,120.977,351300003.0
2007-02-26 07:56:00,120.952,120.971,120.952,120.962,299800003.0
2007-02-26 07:57:00,120.968,120.971,120.944,120.953,281000000.0
2007-02-26 07:58:00,120.947,120.952,120.943,120.947,193100003.0
2007-02-26 07:59:00,120.935,120.935,120.918,120.927,90800000.0
2007-02-26 08:00:00,120.924,120.924,120.921,120.921,39900001.0
2007-02-26 08:01:00,120.924,120.941,120.921,120.921,322700002.0
2007-02-26 08:02:00,120.925,120.939,120.925,120.938,135300002.0
2007-02-26 08:03:00,120.928,120.928,120.902,120.906,168300001.0
2007-02-26 08:04:00,120.933,120.933,120.919,120.928,162400001.0
2007-02-26 08:05:00,120.938,120.951,120.933,120.94,235600003.0
2007-02-26 08:06:00,120.95,120.958,120.947,120.947,320000006.0
2007-02-26 08:07:00,120.952,120.954,120.946,120.949,240800001.0
2007-02-26 08:08:00,120.958,120.958,120.95,120.95,258700000.0
2007-02-26 08:09:00,120.96,120.964,120.916,120.924,188999996.0
2007-02-26 08:10:00,120.943,120.945,120.933,120.938,332600007.0
2007-02-26 08:11:00,120.942,120.942,120.937,120.937,150800002.0
2007-02-26 08:12:00,120.939,120.943,120.928,120.943,338599998.0
2007-02-26 08:13:00,120.94,120.95,120.932,120.941,186199998.0
2007-02-26 08:14:00,120.935,120.935,120.904,120.904,124100003.0
2007-02-26 08:15:00,120.935,120.948,120.93,120.948,216699999.0
2007-02-26 08:16:00,120.946,120.946,120.929,120.93,174699998.0
2007-02-26 08:17:00,120.947,120.95,120.947,120.947,184600002.0
2007-02-26 08:18:00,120.953,120.953,120.937,120.951,262299998.0
2007-02-26 08:19:00,120.953,120.96,120.936,120.949,206900005.0
2007-02-26 08:20:00,120.934,120.951,120.919,120.951,223200000.0
2007-02-26 08:21:00,120.948,120.95,120.934,120.95,185599997.0
2007-02-26 08:22:00,120.961,120.961,120.94,120.948,42399999.0
2007-02-26 08:23:00,120.962,120.966,120.928,120.928,343300008.0
2007-02-26 08:24:00,120.968,120.968,120.923,120.95,279599996.0
2007-02-26 08:25:00,120.961,120.961,120.939,120.951,139600003.0
2007-02-26 08:26:00,120.949,120.952,120.934,120.947,141199999.0
2007-02-26 08:27:00,120.953,120.963,120.953,120.963,312499995.0
2007-02-26 08:28:00,120.943,120.961,120.923,120.961,179200002.0
2007-02-26 08:29:00,120.963,120.965,120.951,120.961,232400004.0
2007-02-26 08:30:00,120.948,120.948,120.932,120.932,57400000.0
2007-02-26 08:31:00,120.953,120.957,120.917,120.917,473700005.0
2007-02-26 08:32:00,120.909,120.928,120.904,120.928,341799992.0
2007-02-26 08:33:00,120.953,120.964,120.947,120.957,224999999.0
2007-02-26 08:34:00,120.967,120.97,120.941,120.941,295199996.0
2007-02-26 08:35:00,120.94,120.951,120.935,120.949,175999999.0
2007-02-26 08:36:00,120.945,120.954,120.927,120.929,152800001.0
2007-02-26 08:37:00,120.965,120.965,120.957,120.96,246099997.0
2007-02-26 08:38:00,120.953,120.953,120.938,120.942,126100004.0
2007-02-26 08:39:00,120.955,120.963,120.937,120.937,333200005.0
2007-02-26 08:40:00,120.936,120.947,120.91,120.91,330699995.0
2007-02-26 08:41:00,120.912,120.949,120.912,120.947,243299999.0
2007-02-26 08:42:00,120.941,120.941,120.906,120.907,291999998.0
2007-02-26 08:43:00,120.922,120.94,120.919,120.919,142699999.0
2007-02-26 08:44:00,120.946,120.946,120.931,120.931,271600000.0
2007-02-26 08:45:00,120.935,120.952,120.925,120.952,361500000.0
2007-02-26 08:46:00,120.925,120.938,120.907,120.907,279099997.0
2007-02-26 08:47:00,120.948,120.948,120.93,120.93,258299999.0
2007-02-26 08:48:00,120.92,120.935,120.92,120.927,188300000.0
2007-02-26 08:49:00,120.927,120.933,120.92,120.92,353999998.0
2007-02-26 08:50:00,120.919,120.931,120.919,120.919,304000004.0
2007-02-26 08:51:00,120.915,120.922,120.907,120.912,47900000.0
2007-02-26 08:52:00,120.912,120.912,120.894,120.9,316400001.0
2007-02-26 08:53:00,120.896,120.908,120.892,120.892,210700003.0
2007-02-26 08:54:00,120.908,120.92,120.906,120.914,284100000.0
2007-02-26 08:55:00,120.9,120.911,120.9,120.911,54900000.0
2007-02-26 08:56:00,120.934,120.934,120.891,120.909,329200011.0
2007-02-26 08:57:00,120.922,120.931,120.921,120.921,153800003.0
2007-02-26 08:58:00,120.923,120.931,120.914,120.921,195000004.0
2007-02-26 08:59:00,120.93,120.93,120.919,120.926,244999999.0
2007-02-26 09:00:00,120.933,120.933,120.919,120.919,280400001.0
2007-02-26 09:01:00,120.936,120.97,120.936,120.97,221399999.0
2007-02-26 09:02:00,120.962,120.962,120.934,120.935,173099997.0
2007-02-26 09:03:00,120.936,120.936,120.914,120.925,132000004.0
2007-02-26 09:04:00,120.945,120.945,120.933,120.937,102400000.0
2007-02-26 09:05:00,120.943,120.946,120.935,120.946,152500001.0
2007-02-26 09:06:00,120.943,120.95,120.907,120.907,125499999.0
2007-02-26 09:07:00,120.936,120.936,120.92,120.92,145199997.0
2007-02-26 09:08:00,120.912,120.939,120.9,120.936,378100005.0
2007-02-26 09:09:00,120.926,120.926,120.895,120.905,214500004.0
2007-02-26 09:10:00,120.918,120.926,120.918,120.918,447699993.0
2007-02-26 09:11:00,120.918,120.929,120.918,120.929,133200004.0
2007-02-26 09:12:00,120.928,120.936,120.928,120.932,253000001.0
2007-02-26 09:13:00,120.92,120.935,120.91,120.929,261099998.0
2007-02-26 09:14:00,120.922,120.938,120.922,120.935,206499995.0
2007-02-26 09:15:00,120.93,120.93,120.908,120.915,276599999.0
2007-02-26 09:16:00,120.93,120.953,120.921,120.94,214600000.0
2007-02-26 09:17:00,120.919,120.936,120.905,120.919,297700001.0
2007-02-26 09:18:00,120.93,120.932,120.902,120.932,195300001.0
2007-02-26 09:19:00,120.92,120.948,120.92,120.942,217500000.0
2007-02-26 09:20:00,120.938,120.94,120.932,120.935,161300004.0
2007-02-26 09:21:00,120.939,120.94,120.923,120.923,102799998.0
2007-02-26 09:22:00,120.916,120.916,120.89,120.896,287600007.0
2007-02-26 09:23:00,120.898,120.91,120.898,120.905,194800001.0
2007-02-26 09:24:00,120.907,120.907,120.902,120.907,243000000.0
2007-02-26 09:25:00,120.908,120.926,120.905,120.913,97800001.0
2007-02-26 09:26:00,120.908,120.916,120.893,120.901,350300003.0
2007-02-26 09:27:00,120.909,120.915,120.902,120.902,242500001.0
2007-02-26 09:28:00,120.906,120.909,120.867,120.89,153300001.0
2007-02-26 09:29:00,120.901,120.901,120.885,120.891,350700007.0
2007-02-26 09:30:00,120.89,120.891,120.878,120.882,145900000.0
2007-02-26 09:31:00,120.877,120.887,120.87,120.87,195300003.0
2007-02-26 09:32:00,120.87,120.884,120.855,120.884,193500003.0
2007-02-26 09:33:00,120.883,120.912,120.88,120.908,250099995.0
2007-02-26 09:34:00,120.904,120.916,120.904,120.915,312200004.0
2007-02-26 09:35:00,120.916,120.916,120.894,120.897,190299999.0
2007-02-26 09:36:00,120.891,120.891,120.854,120.854,219699999.0
2007-02-26 09:37:00,120.853,120.853,120.843,120.853,211899998.0
2007-02-26 09:38:00,120.855,120.855,120.836,120.845,304200001.0
2007-02-26 09:39:00,120.835,120.835,120.828,120.828,127600000.0
2007-02-26 09:40:00,120.828,120.836,120.819,120.821,280899995.0
2007-02-26 09:41:00,120.831,120.86,120.83,120.86,200700000.0
2007-02-26 09:42:00,120.867,120.87,120.849,120.849,235800000.0
2007-02-26 09:43:00,120.857,120.857,120.84,120.842,162699999.0
2007-02-26 09:44:00,120.848,120.85,120.83,120.83,243900000.0
2007-02-26 09:45:00,120.831,120.842,120.827,120.842,213400001.0
2007-02-26 09:46:00,120.848,120.852,120.845,120.848,181000003.0
2007-02-26 09:47:00,120.855,120.859,120.848,120.854,298800000.0
2007-02-26 09:48:00,120.837,120.858,120.828,120.855,289099999.0
2007-02-26 09:49:00,120.847,120.871,120.847,120.865,384300003.0
2007-02-26 09:50:00,120.866,120.875,120.839,120.842,248099998.0
2007-02-26 09:51:00,120.869,120.881,120.866,120.881,140100000.0
2007-02-26 09:52:00,120.875,120.875,120.856,120.865,124999997.0
2007-02-26 09:53:00,120.864,120.864,120.852,120.852,204200002.0
2007-02-26 09:54:00,120.846,120.856,120.846,120.851,241000004.0
2007-02-26 09:55:00,120.85,120.85,120.836,120.843,188899999.0
2007-02-26 09:56:00,120.861,120.863,120.853,120.853,218199998.0
2007-02-26 09:57:00,120.843,120.856,120.834,120.856,217299999.0
2007-02-26 09:58:00,120.85,120.851,120.826,120.851,182700001.0
2007-02-26 09:59:00,120.85,120.853,120.837,120.853,203700001.0
2007-02-26 10:00:00,120.856,120.856,120.818,120.818,378099998.0
2007-02-26 10:01:00,120.833,120.844,120.833,120.84,79799999.0
2007-02-26 10:02:00,120.835,120.835,120.806,120.815,286299999.0
2007-02-26 10:03:00,120.831,120.831,120.799,120.799,175999999.0
2007-02-26 10:04:00,120.799,120.803,120.778,120.785,79600001.0
2007-02-26 10:05:00,120.791,120.813,120.778,120.813,121800000.0
2007-02-26 10:06:00,120.818,120.82,120.816,120.819,202600000.0
2007-02-26 10:07:00,120.818,120.839,120.818,120.824,199800000.0
2007-02-26 10:08:00,120.82,120.827,120.813,120.813,217299996.0
2007-02-26 10:09:00,120.817,120.817,120.8,120.8,295499993.0
2007-02-26 10:10:00,120.804,120.813,120.8,120.802,393000004.0
2007-02-26 10:11:00,120.803,120.803,120.791,120.797,211899995.0
2007-02-26 10:12:00,120.805,120.815,120.794,120.805,226200000.0
2007-02-26 10:13:00,120.803,120.825,120.803,120.806,348299996.0
2007-02-26 10:14:00,120.808,120.821,120.796,120.821,289200007.0
2007-02-26 10:15:00,120.817,120.817,120.775,120.799,463400003.0
2007-02-26 10:16:00,120.817,120.823,120.808,120.823,239500001.0
2007-02-26 10:17:00,120.82,120.827,120.809,120.826,317600000.0
2007-02-26 10:18:00,120.827,120.833,120.819,120.83,239000000.0
2007-02-26 10:19:00,120.824,120.862,120.82,120.862,351899998.0
2007-02-26 10:20:00,120.872,120.872,120.808,120.837,325900003.0
2007-02-26 10:21:00,120.863,120.872,120.862,120.863,350900003.0
2007-02-26 10:22:00,120.85,120.862,120.838,120.84,342199999.0
2007-02-26 10:23:00,120.863,120.864,120.853,120.864,198300002.0
2007-02-26 10:24:00,120.861,120.861,120.824,120.824,274999999.0
2007-02-26 10:25:00,120.816,120.832,120.815,120.823,188700002.0
2007-02-26 10:26:00,120.827,120.827,120.81,120.823,393300000.0
2007-02-26 10:27:00,120.822,120.822,120.805,120.813,248700005.0
2007-02-26 10:28:00,120.812,120.819,120.8,120.818,87499999.0
2007-02-26 10:29:00,120.814,120.823,120.805,120.805,212099999.0
2007-02-26 10:30:00,120.796,120.796,120.757,120.757,255899998.0
2007-02-26 10:31:00,120.76,120.762,120.75,120.758,232000001.0
2007-02-26 10:32:00,120.753,120.759,120.698,120.698,122199999.0
2007-02-26 10:33:00,120.688,120.689,120.683,120.683,205099999.0
2007-02-26 10:34:00,120.673,120.673,120.66,120.666,177399999.0
2007-02-26 10:35:00,120.672,120.675,120.638,120.662,107699998.0
2007-02-26 10:36:00,120.656,120.66,120.648,120.65,381499990.0
2007-02-26 10:37:00,120.659,120.671,120.649,120.664,116300001.0
2007-02-26 10:38:00,120.677,120.678,120.655,120.655,239300006.0
2007-02-26 10:39:00,120.652,120.688,120.651,120.688,254400006.0
2007-02-26 10:40:00,120.69,120.708,120.69,120.7,151100001.0
2007-02-26 10:41:00,120.705,120.705,120.679,120.679,194500005.0
2007-02-26 10:42:00,120.665,120.665,120.641,120.661,294100004.0
2007-02-26 10:43:00,120.664,120.675,120.659,120.675,251800001.0
2007-02-26 10:44:00,120.682,120.698,120.682,120.686,236699998.0
2007-02-26 10:45:00,120.68,120.68,120.661,120.666,210799998.0
2007-02-26 10:46:00,120.68,120.69,120.68,120.682,119300001.0
2007-02-26 10:47:00,120.684,120.684,120.676,120.678,317000002.0
2007-02-26 10:48:00,120.693,120.715,120.693,120.695,158699998.0
2007-02-26 10:49:00,120.67,120.67,120.62,120.623,330500000.0
2007-02-26 10:50:00,120.609,120.61,120.591,120.596,290599997.0
2007-02-26 10:51:00,120.608,120.67,120.608,120.664,336499996.0
2007-02-26 10:52:00,120.68,120.683,120.655,120.655,288399996.0
2007-02-26 10:53:00,120.642,120.642,120.625,120.638,213200002.0
2007-02-26 10:54:00,120.636,120.646,120.63,120.641,299900008.0
2007-02-26 10:55:00,120.64,120.652,120.631,120.652,358799995.0
2007-02-26 10:56:00,120.656,120.656,120.64,120.652,208500002.0
2007-02-26 10:57:00,120.641,120.641,120.598,120.621,255900003.0
2007-02-26 10:58:00,120.632,120.632,120.624,120.625,304700000.0
2007-02-26 10:59:00,120.626,120.628,120.593,120.593,271300003.0
2007-02-26 11:00:00,120.596,120.61,120.584,120.584,210399996.0
2007-02-26 11:01:00,120.597,120.605,120.591,120.595,197500000.0
2007-02-26 11:02:00,120.604,120.61,120.591,120.61,298400000.0
2007-02-26 11:03:00,120.613,120.613,120.606,120.606,227499998.0
2007-02-26 11:04:00,120.616,120.625,120.607,120.609,172300003.0
2007-02-26 11:05:00,120.596,120.607,120.59,120.595,346300002.0
2007-02-26 11:06:00,120.618,120.628,120.606,120.606,132200000.0
2007-02-26 11:07:00,120.591,120.611,120.591,120.611,91500001.0
2007-02-26 11:08:00,120.616,120.616,120.604,120.615,204600000.0
2007-02-26 11:09:00,120.612,120.617,120.605,120.617,214200002.0
2007-02-26 11:10:00,120.62,120.623,120.605,120.623,182700001.0
2007-02-26 11:11:00,120.62,120.621,120.61,120.621,260799996.0
2007-02-26 11:12:00,120.63,120.659,120.63,120.654,192000001.0
2007-02-26 11:13:00,120.652,120.657,120.646,120.65,245500001.0
2007-02-26 11:14:00,120.656,120.701,120.656,120.701,339800002.0
2007-02-26 11:15:00,120.702,120.712,120.688,120.69,140599999.0
2007-02-26 11:16:00,120.675,120.701,120.663,120.701,254000008.0
2007-02-26 11:17:00,120.701,120.707,120.67,120.707,295700000.0
2007-02-26 11:18:00,120.71,120.712,120.697,120.712,271799997.0
2007-02-26 11:19:00,120.706,120.706,120.699,120.699,153900001.0
2007-02-26 11:20:00,120.71,120.727,120.71,120.723,231800001.0
2007-02-26 11:21:00,120.723,120.735,120.712,120.712,105800000.0
2007-02-26 11:22:00,120.705,120.724,120.695,120.724,217799997.0
2007-02-26 11:23:00,120.739,120.751,120.739,120.748,178900006.0
2007-02-26 11:24:00,120.744,120.751,120.741,120.741,65500000.0
2007-02-26 11:25:00,120.734,120.738,120.726,120.728,192000000.0
2007-02-26 11:26:00,120.721,120.721,120.697,120.697,247099998.0
2007-02-26 11:27:00,120.713,120.713,120.69,120.694,258599998.0
2007-02-26 11:28:00,120.687,120.701,120.681,120.689,241599998.0
2007-02-26 11:29:00,120.689,120.708,120.687,120.7,99300000.0
2007-02-26 11:30:00,120.7,120.715,120.675,120.684,166299998.0
2007-02-26 11:31:00,120.688,120.716,120.68,120.716,329000000.0
2007-02-26 11:32:00,120.708,120.708,120.689,120.698,133500000.0
2007-02-26 11:33:00,120.706,120.706,120.691,120.696,164499996.0
2007-02-26 11:34:00,120.692,120.7,120.681,120.7,192299999.0
2007-02-26 11:35:00,120.701,120.701,120.687,120.7,112999995.0
2007-02-26 11:36:00,120.707,120.731,120.707,120.731,171399998.0
2007-02-26 11:37:00,120.728,120.728,120.705,120.715,314899999.0
2007-02-26 11:38:00,120.713,120.725,120.713,120.725,152399997.0
2007-02-26 11:39:00,120.725,120.725,120.705,120.721,72199998.0
2007-02-26 11:40:00,120.709,120.713,120.706,120.71,182600001.0
2007-02-26 11:41:00,120.702,120.704,120.693,120.704,203700004.0
2007-02-26 11:42:00,120.702,120.702,120.693,120.7,117400001.0
2007-02-26 11:43:00,120.71,120.719,120.701,120.701,221800001.0
2007-02-26 11:44:00,120.715,120.729,120.715,120.724,197900000.0
2007-02-26 11:45:00,120.735,120.746,120.728,120.746,373499997.0
2007-02-26 11:46:00,120.744,120.744,120.732,120.737,253999997.0
2007-02-26 11:47:00,120.72,120.731,120.713,120.729,130800000.0
2007-02-26 11:48:00,120.728,120.743,120.71,120.738,461099997.0
2007-02-26 11:49:00,120.744,120.776,120.739,120.771,206799997.0
2007-02-26 11:50:00,120.773,120.774,120.729,120.747,346599997.0
2007-02-26 11:51:00,120.744,120.746,120.737,120.746,389500004.0
2007-02-26 11:52:00,120.753,120.773,120.753,120.773,339200006.0
2007-02-26 11:53:00,120.768,120.77,120.76,120.768,412800006.0
2007-02-26 11:54:00,120.772,120.781,120.768,120.776,168500003.0
2007-02-26 11:55:00,120.773,120.777,120.75,120.75,423600004.0
2007-02-26 11:56:00,120.745,120.745,120.718,120.719,218300000.0
2007-02-26 11:57:00,120.715,120.733,120.715,120.723,307699999.0
2007-02-26 11:58:00,120.707,120.72,120.688,120.72,169500000.0
2007-02-26 11:59:00,120.725,120.725,120.713,120.718,189199997.0
2007-02-26 12:00:00,120.718,120.736,120.715,120.736,126200001.0
2007-02-26 12:01:00,120.742,120.742,120.727,120.727,327500007.0
2007-02-26 12:02:00,120.728,120.736,120.724,120.736,130799998.0
2007-02-26 12:03:00,120.721,120.726,120.709,120.719,191100000.0
2007-02-26 12:04:00,120.713,120.733,120.711,120.711,174999997.0
2007-02-26 12:05:00,120.709,120.713,120.699,120.707,177000002.0
2007-02-26 12:06:00,120.699,120.707,120.696,120.7,266899998.0
2007-02-26 12:07:00,120.702,120.711,120.69,120.711,274200008.0
2007-02-26 12:08:00,120.716,120.721,120.698,120.698,223699997.0
2007-02-26 12:09:00,120.705,120.714,120.677,120.705,174900003.0
2007-02-26 12:10:00,120.7,120.713,120.677,120.713,135300004.0
2007-02-26 12:11:00,120.722,120.729,120.715,120.72,284999999.0
2007-02-26 12:12:00,120.724,120.728,120.711,120.726,163900004.0
2007-02-26 12:13:00,120.723,120.723,120.711,120.723,341999997.0
2007-02-26 12:14:00,120.719,120.732,120.685,120.732,203700005.0
2007-02-26 12:15:00,120.747,120.749,120.725,120.725,252500001.0
2007-02-26 12:16:00,120.717,120.724,120.703,120.703,260200002.0
2007-02-26 12:17:00,120.708,120.712,120.699,120.712,308000006.0
2007-02-26 12:18:00,120.705,120.705,120.695,120.702,119700000.0
2007-02-26 12:19:00,120.693,120.717,120.686,120.707,181000005.0
2007-02-26 12:20:00,120.701,120.72,120.695,120.72,291799998.0
2007-02-26 12:21:00,120.729,120.733,120.72,120.725,262300002.0
2007-02-26 12:22:00,120.718,120.736,120.71,120.736,56000001.0
2007-02-26 12:23:00,120.744,120.744,120.721,120.721,240800004.0
2007-02-26 12:24:00,120.718,120.718,120.709,120.714,177899997.0
2007-02-26 12:25:00,120.706,120.71,120.684,120.702,228600001.0
2007-02-26 12:26:00,120.699,120.699,120.68,120.685,209000002.0
2007-02-26 12:27:00,120.669,120.689,120.666,120.688,329200000.0
2007-02-26 12:28:00,120.682,120.704,120.682,120.69,138000000.0
2007-02-26 12:29:00,120.68,120.68,120.667,120.67,316300000.0
2007-02-26 12:30:00,120.665,120.665,120.65,120.65,242100002.0
2007-02-26 12:31:00,120.644,120.645,120.639,120.645,142700000.0
2007-02-26 12:32:00,120.638,120.638,120.614,120.614,78499998.0
2007-02-26 12:33:00,120.619,120.619,120.605,120.615,81899998.0
2007-02-26 12:34:00,120.608,120.623,120.587,120.623,198799998.0
2007-02-26 12:35:00,120.633,120.639,120.626,120.636,182700005.0
2007-02-26 12:36:00,120.631,120.656,120.631,120.652,200600000.0
2007-02-26 12:37:00,120.643,120.664,120.636,120.659,328100006.0
2007-02-26 12:38:00,120.653,120.653,120.64,120.64,208099999.0
2007-02-26 12:39:00,120.647,120.651,120.64,120.642,196200003.0
2007-02-26 12:40:00,120.642,120.651,120.642,120.65,275200001.0
2007-02-26 12:41:00,120.646,120.652,120.642,120.648,350300004.0
2007-02-26 12:42:00,120.661,120.661,120.599,120.607,242699997.0
2007-02-26 12:43:00,120.613,120.642,120.612,120.633,308099999.0
2007-02-26 12:44:00,120.64,120.649,120.625,120.63,196100004.0
2007-02-26 12:45:00,120.648,120.648,120.597,120.631,301600001.0
2007-02-26 12:46:00,120.642,120.651,120.636,120.638,223500007.0
2007-02-26 12:47:00,120.64,120.64,120.608,120.619,228200003.0
2007-02-26 12:48:00,120.616,120.616,120.58,120.609,334900007.0
2007-02-26 12:49:00,120.608,120.612,120.604,120.608,292499999.0
2007-02-26 12:50:00,120.597,120.613,120.589,120.589,167099999.0
2007-02-26 12:51:00,120.591,120.594,120.569,120.594,180800001.0
2007-02-26 12:52:00,120.593,120.607,120.586,120.598,296100002.0
2007-02-26 12:53:00,120.605,120.611,120.596,120.611,137899997.0
2007-02-26 12:54:00,120.598,120.613,120.579,120.613,235899998.0
2007-02-26 12:55:00,120.62,120.63,120.62,120.63,64800000.0
2007-02-26 12:56:00,120.638,120.652,120.638,120.652,151499996.0
2007-02-26 12:57:00,120.645,120.648,120.628,120.628,263899999.0
2007-02-26 12:58:00,120.628,120.64,120.624,120.63,256799999.0
2007-02-26 12:59:00,120.63,120.63,120.593,120.613,430000002.0
2007-02-26 13:00:00,120.623,120.628,120.614,120.628,164400000.0
2007-02-26 13:01:00,120.626,120.638,120.626,120.631,165799998.0
2007-02-26 13:02:00,120.642,120.643,120.642,120.643,39900002.0
2007-02-26 13:03:00,120.652,120.666,120.65,120.665,356999999.0
2007-02-26 13:04:00,120.657,120.664,120.652,120.652,170499998.0
2007-02-26 13:05:00,120.65,120.654,120.643,120.643,428599991.0
2007-02-26 13:06:00,120.64,120.64,120.626,120.636,231899999.0
2007-02-26 13:07:00,120.638,120.645,120.624,120.645,146500003.0
2007-02-26 13:08:00,120.654,120.659,120.646,120.652,188800000.0
2007-02-26 13:09:00,120.677,120.685,120.677,120.685,48599999.0
2007-02-26 13:10:00,120.714,120.72,120.704,120.72,215199998.0
2007-02-26 13:11:00,120.716,120.722,120.708,120.722,58599999.0
2007-02-26 13:12:00,120.722,120.729,120.7,120.715,315900007.0
2007-02-26 13:13:00,120.717,120.719,120.7,120.7,103400002.0
2007-02-26 13:14:00,120.687,120.707,120.687,120.706,216400005.0
2007-02-26 13:15:00,120.698,120.704,120.687,120.69,297599996.0
2007-02-26 13:16:00,120.671,120.671,120.662,120.668,133900000.0
2007-02-26 13:17:00,120.668,120.678,120.665,120.677,234100005.0
2007-02-26 13:18:00,120.69,120.697,120.69,120.697,55100001.0
2007-02-26 13:19:00,120.705,120.708,120.657,120.704,345499998.0
2007-02-26 13:20:00,120.71,120.72,120.709,120.718,265500002.0
2007-02-26 13:21:00,120.723,120.723,120.713,120.723,173500004.0
2007-02-26 13:22:00,120.709,120.709,120.682,120.686,203099995.0
2007-02-26 13:23:00,120.67,120.694,120.663,120.693,226800003.0
2007-02-26 13:24:00,120.695,120.695,120.681,120.681,238100000.0
2007-02-26 13:25:00,120.686,120.702,120.686,120.702,81699998.0
2007-02-26 13:26:00,120.702,120.72,120.702,120.72,117399999.0
2007-02-26 13:27:00,120.717,120.717,120.683,120.683,179400001.0
2007-02-26 13:28:00,120.687,120.707,120.687,120.706,150599994.0
2007-02-26 13:29:00,120.699,120.699,120.651,120.698,347399997.0
2007-02-26 13:30:00,120.708,120.709,120.668,120.698,344899999.0
2007-02-26 13:31:00,120.709,120.71,120.686,120.686,228000001.0
2007-02-26 13:32:00,120.709,120.709,120.694,120.697,495600005.0
2007-02-26 13:33:00,120.705,120.708,120.682,120.682,290000003.0
2007-02-26 13:34:00,120.667,120.667,120.657,120.657,287700008.0
2007-02-26 13:35:00,120.656,120.66,120.639,120.646,239999999.0
2007-02-26 13:36:00,120.649,120.658,120.649,120.655,241899995.0
2007-02-26 13:37:00,120.653,120.653,120.64,120.652,266099998.0
2007-02-26 13:38:00,120.648,120.666,120.64,120.663,126299998.0
2007-02-26 13:39:00,120.663,120.664,120.641,120.641,289899997.0
2007-02-26 13:40:00,120.661,120.671,120.65,120.65,335200004.0
2007-02-26 13:41:00,120.65,120.657,120.636,120.636,210599999.0
2007-02-26 13:42:00,120.63,120.644,120.624,120.644,159999999.0
2007-02-26 13:43:00,120.644,120.658,120.642,120.655,229799998.0
2007-02-26 13:44:00,120.65,120.65,120.623,120.623,209599999.0
2007-02-26 13:45:00,120.624,120.648,120.624,120.633,142499999.0
2007-02-26 13:46:00,120.632,120.644,120.632,120.637,113699998.0
2007-02-26 13:47:00,120.646,120.653,120.636,120.639,215499999.0
2007-02-26 13:48:00,120.632,120.632,120.611,120.613,234899997.0
2007-02-26 13:49:00,120.605,120.62,120.605,120.619,215899996.0
2007-02-26 13:50:00,120.627,120.63,120.61,120.61,364899999.0
2007-02-26 13:51:00,120.612,120.619,120.604,120.613,239699999.0
2007-02-26 13:52:00,120.611,120.627,120.611,120.627,174199998.0
2007-02-26 13:53:00,120.635,120.65,120.635,120.643,336000003.0
2007-02-26 13:54:00,120.648,120.653,120.641,120.653,180899999.0
2007-02-26 13:55:00,120.652,120.652,120.64,120.645,246800006.0
2007-02-26 13:56:00,120.643,120.648,120.64,120.645,419699998.0
2007-02-26 13:57:00,120.64,120.64,120.627,120.63,255799998.0
2007-02-26 13:58:00,120.626,120.636,120.618,120.628,265699998.0
2007-02-26 13:59:00,120.623,120.623,120.605,120.605,254100004.0
2007-02-26 14:00:00,120.607,120.626,120.605,120.623,324600006.0
2007-02-26 14:01:00,120.627,120.627,120.614,120.616,267400006.0
2007-02-26 14:02:00,120.628,120.635,120.617,120.619,230899997.0
2007-02-26 14:03:00,120.614,120.628,120.61,120.624,326199996.0
2007-02-26 14:04:00,120.628,120.628,120.619,120.62,246699999.0
2007-02-26 14:05:00,120.618,120.648,120.611,120.628,156399999.0
2007-02-26 14:06:00,120.62,120.62,120.605,120.614,180500003.0
2007-02-26 14:07:00,120.617,120.62,120.606,120.608,254399994.0
2007-02-26 14:08:00,120.605,120.609,120.58,120.606,306499992.0
2007-02-26 14:09:00,120.609,120.62,120.608,120.612,421100009.0
2007-02-26 14:10:00,120.62,120.623,120.584,120.584,106000002.0
2007-02-26 14:11:00,120.608,120.625,120.606,120.625,182399999.0
2007-02-26 14:12:00,120.625,120.631,120.613,120.613,96999998.0
2007-02-26 14:13:00,120.604,120.606,120.591,120.591,164999998.0
2007-02-26 14:14:00,120.607,120.608,120.567,120.595,392199996.0
2007-02-26 14:15:00,120.597,120.603,120.597,120.598,365300000.0
2007-02-26 14:16:00,120.593,120.6,120.579,120.6,151500003.0
2007-02-26 14:17:00,120.598,120.615,120.597,120.608,231600004.0
2007-02-26 14:18:00,120.59,120.601,120.581,120.584,286399996.0
2007-02-26 14:19:00,120.607,120.611,120.607,120.607,129600001.0
2007-02-26 14:20:00,120.609,120.622,120.607,120.622,159400000.0
2007-02-26 14:21:00,120.618,120.622,120.616,120.622,59600001.0
2007-02-26 14:22:00,120.617,120.617,120.59,120.61,144500005.0
2007-02-26 14:23:00,120.623,120.623,120.607,120.609,349699999.0
2007-02-26 14:24:00,120.609,120.635,120.604,120.612,481400002.0
2007-02-26 14:25:00,120.616,120.622,120.606,120.606,192899996.0
2007-02-26 14:26:00,120.587,120.595,120.549,120.549,203800005.0
2007-02-26 14:27:00,120.534,120.611,120.534,120.611,277399999.0
2007-02-26 14:28:00,120.619,120.619,120.59,120.59,129200001.0
2007-02-26 14:29:00,120.62,120.62,120.607,120.613,158600000.0
2007-02-26 14:30:00,120.612,120.614,120.599,120.613,246900003.0
2007-02-26 14:31:00,120.62,120.62,120.58,120.58,145800002.0
2007-02-26 14:32:00,120.61,120.621,120.61,120.621,93500002.0
2007-02-26 14:33:00,120.615,120.622,120.615,120.615,134500002.0
2007-02-26 14:34:00,120.625,120.636,120.613,120.62,355300000.0
2007-02-26 14:35:00,120.619,120.622,120.612,120.612,150799997.0
2007-02-26 14:36:00,120.603,120.639,120.602,120.631,248000002.0
2007-02-26 14:37:00,120.622,120.622,120.61,120.612,160999996.0
2007-02-26 14:38:00,120.594,120.611,120.587,120.611,131400002.0
2007-02-26 14:39:00,120.616,120.618,120.609,120.61,239299996.0
2007-02-26 14:40:00,120.6,120.6,120.577,120.58,305200000.0
2007-02-26 14:41:00,120.587,120.587,120.582,120.585,103499998.0
2007-02-26 14:42:00,120.579,120.591,120.577,120.587,211999999.0
2007-02-26 14:43:00,120.588,120.598,120.584,120.598,338100000.0
2007-02-26 14:44:00,120.603,120.607,120.6,120.604,83300000.0
2007-02-26 14:45:00,120.598,120.604,120.588,120.604,437800003.0
2007-02-26 14:46:00,120.612,120.618,120.589,120.594,164500000.0
2007-02-26 14:47:00,120.592,120.6,120.59,120.598,241400002.0
2007-02-26 14:48:00,120.608,120.608,120.594,120.598,91600001.0
2007-02-26 14:49:00,120.605,120.616,120.602,120.606,322699999.0
2007-02-26 14:50:00,120.623,120.627,120.612,120.612,205600001.0
2007-02-26 14:51:00,120.605,120.605,120.59,120.604,212000001.0
2007-02-26 14:52:00,120.611,120.611,120.599,120.609,137300000.0
2007-02-26 14:53:00,120.607,120.609,120.604,120.608,399899996.0
2007-02-26 14:54:00,120.615,120.622,120.612,120.622,169499998.0
2007-02-26 14:55:00,120.62,120.62,120.604,120.61,282399993.0
2007-02-26 14:56:00,120.617,120.618,120.575,120.581,329099998.0
2007-02-26 14:57:00,120.595,120.608,120.595,120.6,263499995.0
2007-02-26 14:58:00,120.617,120.617,120.608,120.61,219099999.0
2007-02-26 14:59:00,120.617,120.619,120.597,120.607,302899995.0
2007-02-26 15:00:00,120.599,120.599,120.578,120.59,96600000.0
2007-02-26 15:01:00,120.599,120.605,120.587,120.589,145000001.0
2007-02-26 15:02:00,120.609,120.611,120.602,120.602,139999997.0
2007-02-26 15:03:00,120.618,120.618,120.599,120.611,147299999.0
2007-02-26 15:04:00,120.608,120.608,120.586,120.59,195199997.0
2007-02-26 15:05:00,120.588,120.59,120.574,120.59,148299996.0
2007-02-26 15:06:00,120.58,120.589,120.576,120.585,352499998.0
2007-02-26 15:07:00,120.585,120.595,120.585,120.595,209200000.0
2007-02-26 15:08:00,120.59,120.613,120.58,120.608,230000003.0
2007-02-26 15:09:00,120.599,120.609,120.582,120.595,233599998.0
2007-02-26 15:10:00,120.598,120.604,120.595,120.604,251200003.0
2007-02-26 15:11:00,120.604,120.604,120.593,120.596,479899999.0
2007-02-26 15:12:00,120.603,120.603,120.598,120.599,225199996.0
2007-02-26 15:13:00,120.608,120.611,120.602,120.603,214900004.0
2007-02-26 15:14:00,120.6,120.604,120.594,120.597,156100004.0
2007-02-26 15:15:00,120.573,120.573,120.546,120.555,137699998.0
2007-02-26 15:16:00,120.558,120.568,120.558,120.562,96000000.0
2007-02-26 15:17:00,120.557,120.558,120.552,120.555,111000003.0
2007-02-26 15:18:00,120.557,120.557,120.549,120.55,196099998.0
2007-02-26 15:19:00,120.56,120.566,120.55,120.558,286799995.0
2007-02-26 15:20:00,120.561,120.561,120.539,120.55,340800004.0
2007-02-26 15:21:00,120.553,120.559,120.546,120.546,370000002.0
2007-02-26 15:22:00,120.547,120.56,120.547,120.552,267699999.0
2007-02-26 15:23:00,120.552,120.574,120.552,120.566,283100005.0
2007-02-26 15:24:00,120.575,120.588,120.575,120.588,276600004.0
2007-02-26 15:25:00,120.592,120.603,120.592,120.603,197299999.0
2007-02-26 15:26:00,120.606,120.622,120.604,120.622,171900001.0
2007-02-26 15:27:00,120.62,120.622,120.608,120.622,141199999.0
2007-02-26 15:28:00,120.622,120.622,120.608,120.615,211699994.0
2007-02-26 15:29:00,120.613,120.615,120.59,120.595,235200000.0
2007-02-26 15:30:00,120.617,120.62,120.602,120.602,224500002.0
2007-02-26 15:31:00,120.594,120.594,120.568,120.59,127500003.0
2007-02-26 15:32:00,120.579,120.612,120.562,120.61,310600007.0
2007-02-26 15:33:00,120.617,120.623,120.614,120.614,221700003.0
2007-02-26 15:34:00,120.603,120.618,120.6,120.618,190900001.0
2007-02-26 15:35:00,120.623,120.623,120.616,120.621,73899999.0
2007-02-26 15:36:00,120.613,120.613,120.581,120.595,214399996.0
2007-02-26 15:37:00,120.623,120.623,120.608,120.617,273600002.0
2007-02-26 15:38:00,120.623,120.623,120.61,120.617,279900005.0
2007-02-26 15:39:00,120.605,120.621,120.605,120.615,310100004.0
2007-02-26 15:40:00,120.622,120.624,120.615,120.624,195699999.0
2007-02-26 15:41:00,120.625,120.625,120.617,120.62,162199997.0
2007-02-26 15:42:00,120.616,120.622,120.611,120.617,300899993.0
2007-02-26 15:43:00,120.622,120.622,120.613,120.616,213099996.0
2007-02-26 15:44:00,120.612,120.623,120.612,120.619,261200005.0
2007-02-26 15:45:00,120.618,120.618,120.604,120.615,183499999.0
2007-02-26 15:46:00,120.609,120.609,120.578,120.589,242100002.0
2007-02-26 15:47:00,120.592,120.595,120.577,120.577,253699997.0
2007-02-26 15:48:00,120.585,120.59,120.577,120.588,260900006.0
2007-02-26 15:49:00,120.585,120.597,120.585,120.593,202700003.0
2007-02-26 15:50:00,120.593,120.607,120.591,120.603,184500001.0
2007-02-26 15:51:00,120.6,120.6,120.576,120.592,61699999.0
2007-02-26 15:52:00,120.591,120.591,120.58,120.585,120800001.0
2007-02-26 15:53:00,120.583,120.583,120.572,120.575,223699993.0
2007-02-26 15:54:00,120.553,120.578,120.548,120.578,118899999.0
2007-02-26 15:55:00,120.584,120.588,120.573,120.573,124800002.0
2007-02-26 15:56:00,120.571,120.588,120.566,120.572,264700002.0
2007-02-26 15:57:00,120.563,120.582,120.563,120.58,216499998.0
2007-02-26 15:58:00,120.572,120.575,120.564,120.575,246700001.0
2007-02-26 15:59:00,120.584,120.599,120.575,120.596,173700000.0
2007-02-26 16:00:00,120.594,120.594,120.562,120.562,128299999.0
2007-02-26 16:01:00,120.564,120.571,120.564,120.564,308100005.0
2007-02-26 16:02:00,120.562,120.57,120.559,120.56,346399999.0
2007-02-26 16:03:00,120.572,120.572,120.557,120.557,92399998.0
2007-02-26 16:04:00,120.545,120.56,120.544,120.544,238400005.0
2007-02-26 16:05:00,120.55,120.557,120.54,120.54,183000003.0
2007-02-26 16:06:00,120.531,120.531,120.504,120.523,169600001.0
2007-02-26 16:07:00,120.532,120.532,120.495,120.5,180800002.0
2007-02-26 16:08:00,120.501,120.501,120.48,120.48,148900000.0
2007-02-26 16:09:00,120.481,120.488,120.469,120.469,172599998.0
2007-02-26 16:10:00,120.484,120.496,120.483,120.487,194799999.0
2007-02-26 16:11:00,120.498,120.5,120.478,120.5,357099998.0
2007-02-26 16:12:00,120.508,120.508,120.476,120.476,110200001.0
2007-02-26 16:13:00,120.473,120.473,120.463,120.464,92699999.0
2007-02-26 16:14:00,120.459,120.459,120.438,120.445,283199996.0
2007-02-26 16:15:00,120.443,120.47,120.443,120.47,190900004.0
2007-02-26 16:16:00,120.469,120.469,120.453,120.465,226900001.0
2007-02-26 16:17:00,120.465,120.469,120.45,120.455,135700001.0
2007-02-26 16:18:00,120.465,120.47,120.463,120.463,204699997.0
2007-02-26 16:19:00,120.471,120.471,120.456,120.456,294700001.0
2007-02-26 16:20:00,120.462,120.472,120.442,120.472,266899997.0
2007-02-26 16:21:00,120.48,120.48,120.458,120.46,200199999.0
2007-02-26 16:22:00,120.458,120.461,120.447,120.46,313400001.0
2007-02-26 16:23:00,120.457,120.481,120.457,120.481,244700002.0
2007-02-26 16:24:00,120.49,120.514,120.49,120.508,270599998.0
2007-02-26 16:25:00,120.51,120.516,120.5,120.505,294000003.0
2007-02-26 16:26:00,120.501,120.517,120.501,120.514,252699996.0
2007-02-26 16:27:00,120.506,120.506,120.501,120.501,78200001.0
2007-02-26 16:28:00,120.51,120.514,120.502,120.507,113500000.0
2007-02-26 16:29:00,120.519,120.523,120.514,120.515,259500000.0
2007-02-26 16:30:00,120.52,120.53,120.492,120.505,233999998.0
2007-02-26 16:31:00,120.517,120.533,120.504,120.531,148799999.0
2007-02-26 16:32:00,120.511,120.539,120.51,120.536,264600004.0
2007-02-26 16:33:00,120.523,120.531,120.509,120.514,235600006.0
2007-02-26 16:34:00,120.518,120.52,120.503,120.503,165999999.0
2007-02-26 16:35:00,120.501,120.505,120.47,120.505,277500001.0
2007-02-26 16:36:00,120.51,120.51,120.487,120.489,208200001.0
2007-02-26 16:37:00,120.499,120.501,120.493,120.493,317299999.0
2007-02-26 16:38:00,120.492,120.493,120.484,120.493,217500001.0
2007-02-26 16:39:00,120.491,120.491,120.456,120.469,255899999.0
2007-02-26 16:40:00,120.473,120.479,120.44,120.467,209200007.0
2007-02-26 16:41:00,120.472,120.472,120.45,120.455,238400001.0
2007-02-26 16:42:00,120.452,120.452,120.436,120.436,12900000.0
2007-02-26 16:43:00,120.426,120.426,120.415,120.419,186599999.0
2007-02-26 16:44:00,120.416,120.437,120.415,120.433,488200005.0
2007-02-26 16:45:00,120.428,120.442,120.412,120.415,264200001.0
2007-02-26 16:46:00,120.443,120.451,120.443,120.448,211500000.0
2007-02-26 16:47:00,120.447,120.454,120.444,120.448,230299999.0
2007-02-26 16:48:00,120.438,120.438,120.424,120.426,99599998.0
2007-02-26 16:49:00,120.418,120.42,120.412,120.419,348799997.0
2007-02-26 16:50:00,120.416,120.418,120.407,120.407,188599995.0
2007-02-26 16:51:00,120.396,120.412,120.381,120.412,327699999.0
2007-02-26 16:52:00,120.417,120.427,120.417,120.419,134899998.0
2007-02-26 16:53:00,120.408,120.408,120.4,120.4,90199998.0
2007-02-26 16:54:00,120.41,120.41,120.397,120.399,182300001.0
2007-02-26 16:55:00,120.376,120.376,120.349,120.355,124199999.0
2007-02-26 16:56:00,120.358,120.36,120.345,120.345,245899993.0
2007-02-26 16:57:00,120.361,120.368,120.355,120.361,289000003.0
2007-02-26 16:58:00,120.37,120.384,120.367,120.377,283299998.0
2007-02-26 16:59:00,120.382,120.417,120.376,120.417,420800006.0
2007-02-26 17:00:00,120.421,120.442,120.412,120.429,261800005.0
2007-02-26 17:01:00,120.425,120.431,120.418,120.427,411000006.0
2007-02-26 17:02:00,120.43,120.43,120.414,120.423,190000001.0
2007-02-26 17:03:00,120.427,120.427,120.411,120.415,325399998.0
2007-02-26 17:04:00,120.426,120.43,120.416,120.421,156200003.0
2007-02-26 17:05:00,120.418,120.434,120.418,120.429,94700000.0
2007-02-26 17:06:00,120.447,120.447,120.381,120.429,321299994.0
2007-02-26 17:07:00,120.448,120.451,120.446,120.447,121600000.0
2007-02-26 17:08:00,120.439,120.455,120.439,120.455,100800002.0
2007-02-26 17:09:00,120.453,120.461,120.434,120.434,152299999.0
2007-02-26 17:10:00,120.43,120.43,120.417,120.417,464399999.0
2007-02-26 17:11:00,120.409,120.415,120.407,120.415,116400003.0
2007-02-26 17:12:00,120.423,120.436,120.419,120.436,188999996.0
2007-02-26 17:13:00,120.457,120.481,120.446,120.481,367100006.0
2007-02-26 17:14:00,120.48,120.482,120.478,120.478,220099995.0
2007-02-26 17:15:00,120.468,120.472,120.458,120.472,124500000.0
2007-02-26 17:16:00,120.474,120.493,120.474,120.493,212800003.0
2007-02-26 17:17:00,120.496,120.497,120.49,120.494,286799999.0
2007-02-26 17:18:00,120.49,120.49,120.479,120.482,168499998.0
2007-02-26 17:19:00,120.49,120.499,120.483,120.492,202400001.0
2007-02-26 17:20:00,120.51,120.529,120.51,120.517,225000001.0
2007-02-26 17:21:00,120.522,120.538,120.519,120.536,216700002.0
2007-02-26 17:22:00,120.541,120.551,120.539,120.551,195399999.0
2007-02-26 17:23:00,120.545,120.563,120.545,120.559,179400006.0
2007-02-26 17:24:00,120.568,120.57,120.557,120.559,215599997.0
2007-02-26 17:25:00,120.563,120.573,120.562,120.573,103100000.0
2007-02-26 17:26:00,120.561,120.567,120.55,120.561,224000004.0
2007-02-26 17:27:00,120.551,120.555,120.542,120.55,215800003.0
2007-02-26 17:28:00,120.573,120.615,120.573,120.615,278400002.0
2007-02-26 17:29:00,120.608,120.625,120.608,120.618,337199996.0
2007-02-26 17:30:00,120.616,120.616,120.602,120.602,175400001.0
2007-02-26 17:31:00,120.59,120.598,120.581,120.598,387500000.0
2007-02-26 17:32:00,120.598,120.612,120.59,120.612,127999999.0
2007-02-26 17:33:00,120.612,120.629,120.612,120.628,389400002.0
2007-02-26 17:34:00,120.611,120.611,120.588,120.605,163000002.0
2007-02-26 17:35:00,120.61,120.61,120.582,120.582,245399999.0
2007-02-26 17:36:00,120.589,120.596,120.554,120.56,264300005.0
2007-02-26 17:37:00,120.593,120.602,120.589,120.601,132000003.0
2007-02-26 17:38:00,120.601,120.601,120.589,120.598,223899997.0
2007-02-26 17:39:00,120.563,120.59,120.557,120.585,380199995.0
2007-02-26 17:40:00,120.581,120.593,120.577,120.593,67200000.0
2007-02-26 17:41:00,120.586,120.586,120.561,120.561,258500001.0
2007-02-26 17:42:00,120.572,120.586,120.572,120.586,140399999.0
2007-02-26 17:43:00,120.582,120.592,120.57,120.57,164800002.0
2007-02-26 17:44:00,120.585,120.591,120.571,120.591,268600006.0
2007-02-26 17:45:00,120.588,120.591,120.587,120.587,22000000.0
2007-02-26 17:46:00,120.585,120.59,120.58,120.586,350700002.0
2007-02-26 17:47:00,120.577,120.589,120.573,120.58,407100003.0
2007-02-26 17:48:00,120.578,120.591,120.573,120.591,243199999.0
2007-02-26 17:49:00,120.573,120.587,120.55,120.573,281300001.0
2007-02-26 17:50:00,120.58,120.587,120.566,120.575,205800001.0
2007-02-26 17:51:00,120.578,120.585,120.575,120.575,402000001.0
2007-02-26 17:52:00,120.581,120.582,120.572,120.575,286999997.0
2007-02-26 17:53:00,120.589,120.6,120.58,120.585,250900004.0
2007-02-26 17:54:00,120.593,120.6,120.571,120.571,216700003.0
2007-02-26 17:55:00,120.557,120.56,120.546,120.56,218200003.0
2007-02-26 17:56:00,120.565,120.57,120.558,120.567,156699999.0
2007-02-26 17:57:00,120.549,120.57,120.544,120.568,261399998.0
2007-02-26 17:58:00,120.568,120.568,120.562,120.562,115400002.0
2007-02-26 17:59:00,120.553,120.555,120.532,120.532,176799995.0
2007-02-26 18:00:00,120.522,120.547,120.522,120.544,251000005.0
2007-02-26 18:01:00,120.76,120.76,120.75,120.76,2048900013.0
2007-02-26 18:02:00,120.75,120.76,120.74,120.75,2048900013.0
2007-02-26 18:03:00,120.76,120.76,120.73,120.74,2048900013.0
2007-02-26 18:04:00,120.73,120.73,120.72,120.72,2048900013.0
2007-02-26 18:05:00,120.73,120.73,120.72,120.72,2048900013.0
2007-02-26 18:06:00,120.71,120.72,120.71,120.72,2048900013.0
2007-02-26 18:07:00,120.71,120.72,120.7,120.7,2048900013.0
2007-02-26 18:08:00,120.71,120.71,120.7,120.7,2048900013.0
2007-02-26 18:09:00,120.71,120.71,120.69,120.69,2048900013.0
2007-02-26 18:10:00,120.68,120.69,120.68,120.69,2048900013.0
2007-02-26 18:11:00,120.573,120.587,120.573,120.578,2048900013.0
2007-02-26 18:12:00,120.57,120.579,120.564,120.567,1994600001.0
2007-02-26 18:13:00,120.72,120.74,120.72,120.73,1758700006.0
2007-02-26 18:14:00,120.72,120.74,120.72,120.72,1758700006.0
2007-02-26 18:15:00,120.73,120.73,120.72,120.73,1758700006.0
2007-02-26 18:16:00,120.72,120.72,120.71,120.71,1758700006.0
2007-02-26 18:17:00,120.547,120.577,120.547,120.57,1758700006.0
2007-02-26 18:18:00,120.575,120.575,120.565,120.57,2012200000.0
2007-02-26 18:19:00,120.7,120.71,120.7,120.71,1703399994.0
2007-02-26 18:20:00,120.7,120.7,120.7,120.7,1703399994.0
2007-02-26 18:23:00,120.71,120.71,120.7,120.71,1703399994.0
2007-02-26 18:24:00,120.7,120.71,120.7,120.71,1703399994.0
2007-02-26 18:25:00,120.7,120.7,120.7,120.7,1703399994.0
2007-02-26 18:27:00,120.598,120.62,120.594,120.62,1703399994.0
2007-02-26 18:28:00,120.72,120.74,120.72,120.74,1835099994.0
2007-02-26 18:29:00,120.73,120.74,120.73,120.74,1835099994.0
2007-02-26 18:30:00,120.604,120.627,120.604,120.617,1835099994.0
2007-02-26 18:31:00,120.75,120.75,120.74,120.75,1795500017.0
2007-02-26 18:32:00,120.74,120.75,120.74,120.74,1795500017.0
2007-02-26 18:35:00,120.75,120.75,120.75,120.75,1795500017.0
2007-02-26 18:36:00,120.629,120.644,120.626,120.641,1795500017.0
2007-02-26 18:37:00,120.637,120.651,120.637,120.651,1213799999.0
2007-02-26 18:38:00,120.653,120.653,120.638,120.647,1004200002.0
2007-02-26 18:39:00,120.661,120.662,120.639,120.654,774900000.0
2007-02-26 18:40:00,120.645,120.666,120.645,120.666,1609700013.0
2007-02-26 18:41:00,120.668,120.694,120.666,120.686,1586600018.0
2007-02-26 18:42:00,120.686,120.697,120.686,120.697,1776800000.0
2007-02-26 18:43:00,120.696,120.702,120.67,120.683,1105099986.0
2007-02-26 18:44:00,120.684,120.688,120.681,120.683,531799999.0
2007-02-26 18:45:00,120.677,120.687,120.666,120.67,1535000000.0
2007-02-26 18:46:00,120.67,120.682,120.667,120.677,1898999990.0
2007-02-26 18:47:00,120.676,120.681,120.67,120.675,556700004.0
2007-02-26 18:48:00,120.674,120.682,120.67,120.678,972100010.0
2007-02-26 18:49:00,120.677,120.685,120.675,120.68,1259199997.0
2007-02-26 18:50:00,120.73,120.73,120.73,120.73,1761199999.0
2007-02-26 18:51:00,120.681,120.691,120.664,120.683,1761199999.0
2007-02-26 18:52:00,120.69,120.706,120.665,120.706,1543600004.0
2007-02-26 18:53:00,120.75,120.75,120.75,120.75,2036099992.0
2007-02-26 18:54:00,120.735,120.749,120.735,120.741,2036099992.0
2007-02-26 18:55:00,120.741,120.76,120.741,120.742,1640200004.0
2007-02-26 18:56:00,120.739,120.752,120.739,120.752,399600001.0
2007-02-26 18:57:00,120.753,120.754,120.739,120.752,1026299998.0
2007-02-26 18:58:00,120.748,120.748,120.726,120.74,1580799989.0
2007-02-26 18:59:00,120.737,120.752,120.737,120.752,1673700006.0
2007-02-26 19:00:00,120.756,120.765,120.75,120.76,754200000.0
2007-02-26 19:01:00,120.768,120.77,120.754,120.77,620799994.0
2007-02-26 19:02:00,120.771,120.771,120.746,120.76,708200007.0
2007-02-26 19:03:00,120.764,120.765,120.749,120.749,1505300005.0
2007-02-26 19:04:00,120.747,120.756,120.746,120.75,1067600003.0
2007-02-26 19:05:00,120.742,120.742,120.725,120.732,750800011.0
2007-02-26 19:06:00,120.725,120.737,120.723,120.73,1463700009.0
2007-02-26 19:08:00,120.719,120.719,120.704,120.71,1434600003.0
2007-02-26 19:09:00,120.707,120.717,120.701,120.709,558500003.0
2007-02-26 19:10:00,120.71,120.713,120.704,120.704,601600004.0
2007-02-26 19:11:00,120.702,120.704,120.693,120.7,884800009.0
2007-02-26 19:12:00,120.705,120.71,120.7,120.706,1267899996.0
2007-02-26 19:13:00,120.709,120.743,120.709,120.743,751899999.0
2007-02-26 19:14:00,120.744,120.752,120.736,120.745,822300002.0
2007-02-26 19:15:00,120.745,120.748,120.732,120.74,1976900001.0
2007-02-26 19:16:00,120.741,120.748,120.731,120.731,790500002.0
2007-02-26 19:17:00,120.726,120.735,120.722,120.725,1438800002.0
2007-02-26 19:18:00,120.718,120.725,120.717,120.722,1012399989.0
2007-02-26 19:19:00,120.718,120.727,120.714,120.717,1444100004.0
2007-02-26 19:20:00,120.715,120.721,120.706,120.707,719199999.0
2007-02-26 19:21:00,120.706,120.712,120.705,120.71,1201999999.0
2007-02-26 19:22:00,120.71,120.715,120.707,120.712,702599995.0
2007-02-26 19:23:00,120.62,120.66,120.62,120.66,1299800004.0
2007-02-26 19:24:00,120.72,120.725,120.699,120.718,1299800004.0
2007-02-26 19:25:00,120.696,120.717,120.696,120.708,1667899998.0
2007-02-26 19:27:00,120.713,120.722,120.712,120.717,1556699996.0
2007-02-26 19:28:00,120.711,120.729,120.711,120.729,1076599993.0
2007-02-26 19:29:00,120.739,120.748,120.728,120.748,760300009.0
2007-02-26 19:30:00,120.749,120.769,120.744,120.76,1045400008.0
2007-02-26 19:31:00,120.763,120.781,120.759,120.759,1515600000.0
2007-02-26 19:32:00,120.755,120.771,120.754,120.754,1637900003.0
2007-02-26 19:33:00,120.746,120.757,120.711,120.755,814700000.0
2007-02-26 19:34:00,120.747,120.764,120.738,120.763,1183399997.0
2007-02-26 19:35:00,120.767,120.774,120.764,120.767,1147600004.0
2007-02-26 19:36:00,120.756,120.771,120.754,120.764,471199998.0
2007-02-26 19:37:00,120.766,120.772,120.766,120.768,252499998.0
2007-02-26 19:38:00,120.766,120.773,120.76,120.76,953500007.0
2007-02-26 19:39:00,120.761,120.773,120.76,120.773,894899999.0
2007-02-26 19:40:00,120.749,120.77,120.749,120.755,1127400005.0
2007-02-26 19:41:00,120.752,120.771,120.752,120.765,1287699991.0
2007-02-26 19:42:00,120.766,120.772,120.754,120.768,787099996.0
2007-02-26 19:43:00,120.762,120.762,120.743,120.743,499300002.0
2007-02-26 19:44:00,120.766,120.782,120.766,120.77,1148499999.0
2007-02-26 19:45:00,120.768,120.768,120.754,120.765,627599996.0
2007-02-26 19:46:00,120.763,120.763,120.75,120.759,1380700005.0
2007-02-26 19:47:00,120.757,120.766,120.744,120.755,434900002.0
2007-02-26 19:48:00,120.749,120.759,120.747,120.75,1376800003.0
2007-02-26 19:49:00,120.746,120.753,120.742,120.746,612799994.0
2007-02-26 19:50:00,120.753,120.753,120.742,120.747,566700001.0
2007-02-26 19:51:00,120.744,120.752,120.735,120.752,903500005.0
2007-02-26 19:52:00,120.754,120.755,120.747,120.748,933099994.0
2007-02-26 19:53:00,120.74,120.766,120.737,120.766,1098799990.0
2007-02-26 19:54:00,120.766,120.766,120.715,120.753,1470800007.0
2007-02-26 19:55:00,120.757,120.77,120.757,120.765,654699997.0
2007-02-26 19:56:00,120.766,120.767,120.749,120.757,676000000.0
2007-02-26 19:57:00,120.755,120.755,120.747,120.755,578099994.0
2007-02-26 19:58:00,120.757,120.764,120.756,120.76,1393299996.0
2007-02-26 19:59:00,120.764,120.764,120.747,120.755,952399994.0
2007-02-26 20:00:00,120.755,120.755,120.75,120.75,386100003.0
2007-02-26 20:01:00,120.75,120.756,120.74,120.747,395100004.0
2007-02-26 20:02:00,120.748,120.75,120.739,120.745,1411299999.0
2007-02-26 20:03:00,120.747,120.753,120.745,120.753,727400006.0
2007-02-26 20:04:00,120.75,120.75,120.708,120.734,696599998.0
2007-02-26 20:05:00,120.743,120.762,120.743,120.762,1017200016.0
2007-02-26 20:06:00,120.76,120.764,120.75,120.757,1560499997.0
2007-02-26 20:07:00,120.748,120.76,120.731,120.755,813100007.0
2007-02-26 20:08:00,120.746,120.76,120.703,120.727,846500000.0
2007-02-26 20:09:00,120.726,120.75,120.715,120.748,957999999.0
2007-02-26 20:10:00,120.752,120.752,120.74,120.74,685700003.0
2007-02-26 20:11:00,120.739,120.751,120.724,120.727,1729000009.0
2007-02-26 20:13:00,120.74,120.748,120.737,120.742,1035500005.0
2007-02-26 20:14:00,120.745,120.745,120.731,120.735,1289900000.0
2007-02-26 20:15:00,120.735,120.735,120.72,120.729,1565499998.0
2007-02-26 20:16:00,120.729,120.735,120.723,120.723,927899998.0
2007-02-26 20:17:00,120.723,120.723,120.705,120.705,813099996.0
2007-02-26 20:18:00,120.708,120.709,120.705,120.707,246100005.0
2007-02-26 20:19:00,120.705,120.711,120.692,120.705,1103099993.0
2007-02-26 20:20:00,120.701,120.701,120.669,120.669,1024500001.0
2007-02-26 20:21:00,120.663,120.669,120.642,120.642,1277799990.0
2007-02-26 20:22:00,120.665,120.665,120.635,120.635,1334899995.0
2007-02-26 20:23:00,120.629,120.652,120.629,120.652,818299993.0
2007-02-26 20:24:00,120.66,120.68,120.66,120.667,684399998.0
2007-02-26 20:25:00,120.672,120.672,120.652,120.652,913900005.0
2007-02-26 20:26:00,120.672,120.682,120.669,120.678,1026400006.0
2007-02-26 20:27:00,120.675,120.689,120.648,120.675,1203699990.0
2007-02-26 20:28:00,120.678,120.707,120.654,120.69,2124199999.0
2007-02-26 20:29:00,120.58,120.59,120.58,120.59,2068800012.0
2007-02-26 20:30:00,120.58,120.58,120.56,120.56,2068800012.0
2007-02-26 20:31:00,120.67,120.672,120.66,120.668,2068800012.0
2007-02-26 20:32:00,120.665,120.673,120.661,120.663,1645100000.0
2007-02-26 20:33:00,120.661,120.673,120.661,120.668,782000000.0
2007-02-26 20:34:00,120.67,120.672,120.664,120.667,568499993.0
2007-02-26 20:35:00,120.662,120.68,120.632,120.68,576400005.0
2007-02-26 20:36:00,120.68,120.68,120.651,120.665,414800000.0
2007-02-26 20:37:00,120.663,120.663,120.655,120.663,350799999.0
2007-02-26 20:38:00,120.661,120.661,120.643,120.655,896700014.0
2007-02-26 20:39:00,120.658,120.664,120.653,120.664,1223300000.0
2007-02-26 20:41:00,120.657,120.671,120.649,120.661,1178800008.0
2007-02-26 20:42:00,120.655,120.664,120.647,120.647,1282200011.0
2007-02-26 20:43:00,120.63,120.651,120.616,120.651,1487600007.0
2007-02-26 20:44:00,120.654,120.654,120.642,120.647,1769200007.0
2007-02-26 20:45:00,120.644,120.654,120.644,120.649,1330700005.0
2007-02-26 20:46:00,120.652,120.652,120.606,120.638,1342300003.0
2007-02-26 20:47:00,120.55,120.58,120.55,120.55,1182300002.0
2007-02-26 20:48:00,120.637,120.637,120.588,120.632,1182300002.0
2007-02-26 20:49:00,120.628,120.647,120.613,120.64,1402999993.0
2007-02-26 20:50:00,120.638,120.644,120.635,120.638,1617499991.0
2007-02-26 20:51:00,120.638,120.638,120.61,120.625,721200013.0
2007-02-26 20:52:00,120.625,120.625,120.623,120.625,112399997.0
2007-02-26 20:53:00,120.625,120.647,120.602,120.641,1056499986.0
2007-02-26 20:54:00,120.624,120.652,120.613,120.629,464199994.0
2007-02-26 20:55:00,120.627,120.648,120.603,120.604,1826700008.0
2007-02-26 20:56:00,120.633,120.639,120.604,120.609,778499998.0
2007-02-26 20:57:00,120.63,120.63,120.607,120.609,1191999988.0
2007-02-26 20:58:00,120.56,120.57,120.56,120.57,1045100004.0
2007-02-26 20:59:00,120.56,120.56,120.53,120.56,1045100004.0
2007-02-26 21:00:00,120.55,120.56,120.55,120.56,1045100004.0
2007-02-26 21:01:00,120.63,120.64,120.613,120.628,1045100004.0
2007-02-26 21:02:00,120.621,120.633,120.613,120.633,1008799997.0
2007-02-26 21:03:00,120.637,120.639,120.626,120.63,1094499999.0
2007-02-26 21:04:00,120.631,120.642,120.631,120.64,487000003.0
2007-02-26 21:05:00,120.64,120.645,120.633,120.645,576200002.0
2007-02-26 21:06:00,120.64,120.649,120.627,120.632,1052599992.0
2007-02-26 21:07:00,120.631,120.64,120.602,120.64,1683900011.0
2007-02-26 21:08:00,120.646,120.654,120.642,120.654,883300006.0
2007-02-26 21:09:00,120.647,120.665,120.63,120.657,341400000.0
2007-02-26 21:10:00,120.648,120.648,120.605,120.642,485100002.0
2007-02-26 21:11:00,120.652,120.655,120.649,120.655,299199997.0
2007-02-26 21:12:00,120.651,120.663,120.65,120.65,515700005.0
2007-02-26 21:13:00,120.647,120.664,120.647,120.659,852400000.0
2007-02-26 21:14:00,120.663,120.663,120.648,120.651,1550099986.0
2007-02-26 21:15:00,120.648,120.649,120.634,120.638,1789199989.0
2007-02-26 21:16:00,120.636,120.655,120.636,120.643,821000010.0
2007-02-26 21:17:00,120.64,120.655,120.624,120.638,1484300005.0
2007-02-26 21:18:00,120.632,120.632,120.599,120.601,1069600004.0
2007-02-26 21:19:00,120.641,120.653,120.641,120.643,1342799990.0
2007-02-26 21:20:00,120.64,120.642,120.625,120.635,1198400011.0
2007-02-26 21:21:00,120.639,120.66,120.639,120.657,914000002.0
2007-02-26 21:22:00,120.64,120.652,120.636,120.643,1655899999.0
2007-02-26 21:23:00,120.641,120.65,120.62,120.62,998799998.0
2007-02-26 21:24:00,120.635,120.646,120.63,120.63,1859200002.0
2007-02-26 21:25:00,120.635,120.646,120.609,120.609,1627100015.0
2007-02-26 21:26:00,120.601,120.611,120.597,120.603,960299999.0
2007-02-26 21:27:00,120.6,120.605,120.6,120.605,840799999.0
2007-02-26 21:28:00,120.597,120.603,120.587,120.601,344399999.0
2007-02-26 21:29:00,120.576,120.599,120.565,120.57,759600000.0
2007-02-26 21:30:00,120.598,120.603,120.589,120.591,866199990.0
2007-02-26 21:31:00,120.58,120.587,120.579,120.583,307100001.0
2007-02-26 21:32:00,120.582,120.582,120.568,120.572,1064700009.0
2007-02-26 21:33:00,120.563,120.57,120.531,120.57,440400004.0
2007-02-26 21:34:00,120.572,120.572,120.545,120.566,624899997.0
2007-02-26 21:35:00,120.573,120.578,120.568,120.57,326899998.0
2007-02-26 21:36:00,120.572,120.585,120.572,120.585,615299991.0
2007-02-26 21:37:00,120.588,120.588,120.578,120.58,340499997.0
2007-02-26 21:38:00,120.582,120.585,120.578,120.585,344499996.0
2007-02-26 21:39:00,120.582,120.602,120.582,120.602,595400002.0
2007-02-26 21:40:00,120.6,120.604,120.559,120.595,498400002.0
2007-02-26 21:41:00,120.605,120.605,120.575,120.599,506499997.0
2007-02-26 21:42:00,120.597,120.599,120.569,120.569,1090300004.0
2007-02-26 21:43:00,120.564,120.58,120.56,120.577,363600000.0
2007-02-26 21:44:00,120.587,120.6,120.555,120.592,1424199998.0
2007-02-26 21:45:00,120.592,120.595,120.584,120.586,437499998.0
2007-02-26 21:46:00,120.536,120.589,120.536,120.581,687700005.0
2007-02-26 21:47:00,120.578,120.578,120.565,120.57,452299998.0
2007-02-26 21:48:00,120.567,120.575,120.551,120.551,841800010.0
2007-02-26 21:49:00,120.553,120.561,120.525,120.561,442100000.0
2007-02-26 21:50:00,120.561,120.561,120.53,120.53,213099999.0
2007-02-26 21:51:00,120.526,120.543,120.526,120.543,432400007.0
2007-02-26 21:52:00,120.548,120.548,120.529,120.535,315700005.0
2007-02-26 21:53:00,120.535,120.541,120.532,120.54,459200000.0
2007-02-26 21:54:00,120.539,120.553,120.537,120.553,581899997.0
2007-02-26 21:55:00,120.554,120.563,120.554,120.554,210700004.0
2007-02-26 21:56:00,120.555,120.568,120.546,120.568,304400002.0
2007-02-26 21:57:00,120.572,120.572,120.558,120.564,240500000.0
2007-02-26 21:58:00,120.57,120.587,120.57,120.587,173199999.0
2007-02-26 21:59:00,120.581,120.581,120.545,120.554,616599996.0
2007-02-26 22:00:00,120.55,120.571,120.55,120.56,850299998.0
2007-02-26 22:01:00,120.561,120.578,120.557,120.559,1256399995.0
2007-02-26 22:02:00,120.548,120.548,120.532,120.533,1030900001.0
2007-02-26 22:03:00,120.53,120.541,120.53,120.53,315299994.0
2007-02-26 22:04:00,120.529,120.532,120.521,120.528,705299999.0
2007-02-26 22:05:00,120.528,120.528,120.504,120.504,160200001.0
2007-02-26 22:06:00,120.502,120.504,120.495,120.5,308600002.0
2007-02-26 22:07:00,120.501,120.512,120.501,120.512,303999999.0
2007-02-26 22:08:00,120.505,120.505,120.482,120.482,315600002.0
2007-02-26 22:09:00,120.49,120.49,120.46,120.46,252799999.0
2007-02-26 22:10:00,120.465,120.465,120.458,120.46,113300004.0
2007-02-26 22:11:00,120.462,120.472,120.459,120.467,539699994.0
2007-02-26 22:12:00,120.469,120.484,120.469,120.48,198299999.0
2007-02-26 22:13:00,120.477,120.477,120.445,120.445,289400001.0
2007-02-26 22:14:00,120.465,120.475,120.433,120.433,324899999.0
2007-02-26 22:15:00,120.465,120.465,120.45,120.45,287600001.0
2007-02-26 22:16:00,120.453,120.493,120.453,120.481,628399999.0
2007-02-26 22:17:00,120.475,120.488,120.464,120.464,214200002.0
2007-02-26 22:18:00,120.475,120.505,120.475,120.487,395800000.0
2007-02-26 22:19:00,120.487,120.499,120.463,120.499,421400002.0
2007-02-26 22:20:00,120.508,120.509,120.467,120.484,195699999.0
2007-02-26 22:21:00,120.505,120.511,120.49,120.511,338999996.0
2007-02-26 22:22:00,120.513,120.513,120.508,120.513,86000000.0
2007-02-26 22:23:00,120.51,120.513,120.5,120.513,150600003.0
2007-02-26 22:24:00,120.512,120.512,120.497,120.498,304400002.0
2007-02-26 22:25:00,120.506,120.513,120.503,120.513,226699998.0
2007-02-26 22:26:00,120.514,120.528,120.514,120.528,286199997.0
2007-02-26 22:27:00,120.532,120.532,120.514,120.518,844300007.0
2007-02-26 22:28:00,120.513,120.538,120.508,120.531,422499995.0
2007-02-26 22:29:00,120.527,120.527,120.516,120.516,271100002.0
2007-02-26 22:30:00,120.528,120.537,120.525,120.536,305000001.0
2007-02-26 22:31:00,120.527,120.535,120.516,120.526,250700004.0
2007-02-26 22:32:00,120.531,120.536,120.495,120.536,539700007.0
2007-02-26 22:33:00,120.537,120.537,120.499,120.512,866899999.0
2007-02-26 22:34:00,120.525,120.539,120.522,120.525,748199990.0
2007-02-26 22:35:00,120.533,120.543,120.525,120.525,318200003.0
2007-02-26 22:36:00,120.53,120.538,120.518,120.527,846400000.0
2007-02-26 22:37:00,120.532,120.542,120.532,120.54,268100004.0
2007-02-26 22:38:00,120.553,120.558,120.551,120.553,90100001.0
2007-02-26 22:39:00,120.556,120.566,120.556,120.56,227500001.0
2007-02-26 22:40:00,120.555,120.56,120.527,120.527,721599993.0
2007-02-26 22:41:00,120.555,120.561,120.524,120.561,195000000.0
2007-02-26 22:42:00,120.571,120.579,120.571,120.578,165800002.0
2007-02-26 22:43:00,120.571,120.577,120.567,120.57,376400006.0
2007-02-26 22:44:00,120.561,120.574,120.549,120.57,275900003.0
2007-02-26 22:45:00,120.572,120.572,120.556,120.563,321400005.0
2007-02-26 22:46:00,120.56,120.576,120.553,120.557,345499995.0
2007-02-26 22:47:00,120.563,120.578,120.55,120.565,338000009.0
2007-02-26 22:48:00,120.561,120.567,120.547,120.547,494299998.0
2007-02-26 22:49:00,120.555,120.56,120.55,120.55,307700001.0
2007-02-26 22:50:00,120.54,120.548,120.519,120.536,541700003.0
2007-02-26 22:51:00,120.55,120.552,120.522,120.548,421100001.0
2007-02-26 22:52:00,120.554,120.569,120.552,120.561,267400006.0
2007-02-26 22:53:00,120.565,120.565,120.534,120.534,580499998.0
2007-02-26 22:54:00,120.564,120.564,120.548,120.56,255899994.0
2007-02-26 22:55:00,120.557,120.572,120.557,120.572,267299997.0
2007-02-26 22:56:00,120.568,120.568,120.552,120.555,393500000.0
2007-02-26 22:57:00,120.542,120.557,120.516,120.557,416599998.0
2007-02-26 22:58:00,120.553,120.553,120.526,120.543,239399999.0
2007-02-26 22:59:00,120.546,120.546,120.499,120.545,407099996.0
2007-02-26 23:00:00,120.536,120.571,120.536,120.56,317799997.0
2007-02-26 23:01:00,120.567,120.567,120.551,120.562,276100003.0
2007-02-26 23:02:00,120.562,120.569,120.555,120.567,173800000.0
2007-02-26 23:03:00,120.563,120.577,120.559,120.568,161600000.0
2007-02-26 23:04:00,120.577,120.579,120.563,120.563,161300000.0
2007-02-26 23:05:00,120.575,120.582,120.569,120.569,94399998.0
2007-02-26 23:06:00,120.572,120.572,120.557,120.567,172600001.0
2007-02-26 23:07:00,120.573,120.586,120.564,120.572,319600001.0
2007-02-26 23:08:00,120.57,120.575,120.568,120.568,355500006.0
2007-02-26 23:09:00,120.583,120.583,120.564,120.566,193600003.0
2007-02-26 23:10:00,120.556,120.566,120.556,120.566,249900000.0
2007-02-26 23:11:00,120.58,120.586,120.564,120.564,176899997.0
2007-02-26 23:12:00,120.558,120.565,120.555,120.565,186000004.0
2007-02-26 23:13:00,120.561,120.571,120.561,120.568,208899996.0
2007-02-26 23:14:00,120.561,120.562,120.554,120.559,173300002.0
2007-02-26 23:15:00,120.56,120.572,120.556,120.556,92199997.0
2007-02-26 23:16:00,120.551,120.567,120.551,120.565,228799994.0
2007-02-26 23:17:00,120.557,120.57,120.557,120.557,345900003.0
2007-02-26 23:18:00,120.555,120.567,120.547,120.56,230799999.0
2007-02-26 23:19:00,120.55,120.562,120.549,120.554,160100001.0
2007-02-26 23:20:00,120.565,120.58,120.565,120.574,183200003.0
2007-02-26 23:21:00,120.576,120.579,120.555,120.558,208800000.0
2007-02-26 23:22:00,120.565,120.572,120.547,120.55,224899997.0
2007-02-26 23:23:00,120.567,120.573,120.562,120.562,66299999.0
2007-02-26 23:24:00,120.555,120.56,120.555,120.56,118900003.0
2007-02-26 23:25:00,120.56,120.565,120.529,120.559,345699998.0
2007-02-26 23:26:00,120.554,120.571,120.553,120.567,319900002.0
2007-02-26 23:27:00,120.561,120.562,120.548,120.562,315100005.0
2007-02-26 23:28:00,120.563,120.577,120.563,120.577,170500000.0
2007-02-26 23:29:00,120.582,120.589,120.578,120.581,244900003.0
2007-02-26 23:30:00,120.576,120.578,120.564,120.575,306900006.0
2007-02-26 23:31:00,120.597,120.602,120.587,120.602,181899996.0
2007-02-26 23:32:00,120.597,120.603,120.587,120.595,178800000.0
2007-02-26 23:33:00,120.597,120.597,120.58,120.583,235899999.0
2007-02-26 23:34:00,120.592,120.604,120.59,120.604,224599994.0
2007-02-26 23:35:00,120.597,120.602,120.575,120.575,266000005.0
2007-02-26 23:36:00,120.582,120.589,120.549,120.549,282900005.0
2007-02-26 23:37:00,120.597,120.597,120.59,120.593,72599998.0
2007-02-26 23:38:00,120.56,120.592,120.547,120.589,265699993.0
2007-02-26 23:39:00,120.594,120.602,120.594,120.6,244600003.0
2007-02-26 23:40:00,120.595,120.6,120.589,120.589,361400004.0
2007-02-26 23:41:00,120.583,120.585,120.573,120.58,242300006.0
2007-02-26 23:42:00,120.588,120.598,120.586,120.597,276100000.0
2007-02-26 23:43:00,120.592,120.607,120.59,120.606,215200005.0
2007-02-26 23:44:00,120.596,120.608,120.593,120.601,197700005.0
2007-02-26 23:45:00,120.601,120.601,120.584,120.586,246900004.0
2007-02-26 23:46:00,120.592,120.592,120.578,120.588,179999998.0
2007-02-26 23:47:00,120.601,120.619,120.601,120.608,116499997.0
2007-02-26 23:48:00,120.598,120.598,120.569,120.592,240900000.0
2007-02-26 23:49:00,120.598,120.598,120.57,120.571,207800005.0
2007-02-26 23:50:00,120.57,120.58,120.56,120.56,227100004.0
2007-02-26 23:51:00,120.589,120.613,120.589,120.598,212300003.0
2007-02-26 23:52:00,120.607,120.607,120.577,120.577,323300007.0
2007-02-26 23:53:00,120.604,120.608,120.601,120.608,236100001.0
2007-02-26 23:54:00,120.598,120.604,120.586,120.601,231900002.0
2007-02-26 23:55:00,120.606,120.626,120.595,120.626,257100005.0
2007-02-26 23:56:00,120.628,120.633,120.611,120.621,430600006.0
2007-02-26 23:57:00,120.625,120.638,120.604,120.607,149399999.0
2007-02-26 23:58:00,120.622,120.633,120.612,120.633,271199998.0
2007-02-26 23:59:00,120.63,120.635,120.615,120.615,224300003.0
2007-02-27 00:00:00,120.625,120.657,120.61,120.655,202200004.0
2007-02-27 00:01:00,120.638,120.638,120.621,120.632,199599994.0
2007-02-27 00:02:00,120.632,120.651,120.632,120.651,250499997.0
2007-02-27 00:03:00,120.641,120.643,120.63,120.643,156999995.0
2007-02-27 00:04:00,120.636,120.659,120.631,120.635,186599998.0
2007-02-27 00:05:00,120.652,120.656,120.644,120.656,377899997.0
2007-02-27 00:06:00,120.657,120.657,120.633,120.65,216900004.0
2007-02-27 00:07:00,120.645,120.645,120.621,120.631,108600000.0
2007-02-27 00:08:00,120.612,120.645,120.606,120.627,326999996.0
2007-02-27 00:09:00,120.633,120.633,120.602,120.602,262500004.0
2007-02-27 00:10:00,120.64,120.642,120.608,120.622,246599992.0
2007-02-27 00:11:00,120.616,120.616,120.585,120.605,265500002.0
2007-02-27 00:12:00,120.602,120.617,120.602,120.607,154099997.0
2007-02-27 00:13:00,120.595,120.605,120.59,120.598,328100003.0
2007-02-27 00:14:00,120.597,120.597,120.568,120.577,219399995.0
2007-02-27 00:15:00,120.596,120.61,120.581,120.61,446700006.0
2007-02-27 00:16:00,120.601,120.621,120.601,120.611,239600005.0
2007-02-27 00:17:00,120.597,120.616,120.594,120.595,204599998.0
2007-02-27 00:18:00,120.612,120.612,120.604,120.604,190500001.0
2007-02-27 00:19:00,120.602,120.619,120.602,120.605,241799995.0
2007-02-27 00:20:00,120.605,120.616,120.592,120.616,183699998.0
2007-02-27 00:21:00,120.605,120.627,120.605,120.615,258199994.0
2007-02-27 00:22:00,120.62,120.624,120.589,120.613,192799999.0
2007-02-27 00:23:00,120.627,120.63,120.616,120.619,126100000.0
2007-02-27 00:24:00,120.621,120.63,120.601,120.617,190699995.0
2007-02-27 00:25:00,120.618,120.62,120.613,120.614,244599998.0
2007-02-27 00:26:00,120.61,120.622,120.605,120.618,127499998.0
2007-02-27 00:27:00,120.62,120.627,120.61,120.61,98399997.0
2007-02-27 00:28:00,120.608,120.628,120.605,120.627,280100007.0
2007-02-27 00:29:00,120.62,120.637,120.608,120.636,252699998.0
2007-02-27 00:30:00,120.645,120.656,120.626,120.634,231200004.0
2007-02-27 00:31:00,120.662,120.662,120.641,120.652,316400003.0
2007-02-27 00:32:00,120.66,120.667,120.656,120.656,235999993.0
2007-02-27 00:33:00,120.672,120.677,120.65,120.677,145399996.0
2007-02-27 00:34:00,120.666,120.666,120.654,120.654,93800003.0
2007-02-27 00:35:00,120.676,120.683,120.674,120.683,235100002.0
2007-02-27 00:36:00,120.678,120.685,120.666,120.674,102599999.0
2007-02-27 00:37:00,120.681,120.695,120.681,120.695,268799996.0
2007-02-27 00:38:00,120.689,120.689,120.683,120.688,139100000.0
2007-02-27 00:39:00,120.691,120.699,120.675,120.699,179400002.0
2007-02-27 00:40:00,120.688,120.691,120.668,120.691,173599999.0
2007-02-27 00:41:00,120.7,120.719,120.695,120.719,284799998.0
2007-02-27 00:42:00,120.727,120.727,120.702,120.704,279199998.0
2007-02-27 00:43:00,120.722,120.722,120.707,120.71,323699999.0
2007-02-27 00:44:00,120.7,120.708,120.69,120.692,173400003.0
2007-02-27 00:45:00,120.692,120.699,120.665,120.69,264099996.0
2007-02-27 00:46:00,120.69,120.695,120.681,120.695,78600000.0
2007-02-27 00:47:00,120.688,120.713,120.688,120.692,275100001.0
2007-02-27 00:48:00,120.694,120.694,120.67,120.685,189999999.0
2007-02-27 00:49:00,120.667,120.686,120.659,120.686,248600004.0
2007-02-27 00:50:00,120.684,120.694,120.67,120.676,288400004.0
2007-02-27 00:51:00,120.68,120.683,120.663,120.663,115400000.0
2007-02-27 00:52:00,120.669,120.693,120.662,120.684,411900001.0
2007-02-27 00:53:00,120.698,120.702,120.691,120.702,239399999.0
2007-02-27 00:54:00,120.701,120.704,120.682,120.685,351500006.0
2007-02-27 00:55:00,120.695,120.695,120.688,120.693,71400002.0
2007-02-27 00:56:00,120.673,120.682,120.67,120.679,276899992.0
2007-02-27 00:57:00,120.661,120.675,120.649,120.674,319000002.0
2007-02-27 00:58:00,120.678,120.688,120.658,120.688,235100000.0
2007-02-27 00:59:00,120.697,120.708,120.684,120.708,153399997.0
2007-02-27 01:00:00,120.715,120.717,120.715,120.715,59799999.0
2007-02-27 01:01:00,120.72,120.725,120.709,120.721,267599997.0
2007-02-27 01:02:00,120.719,120.73,120.712,120.728,325699998.0
2007-02-27 01:03:00,120.728,120.742,120.717,120.742,151900000.0
2007-02-27 01:04:00,120.743,120.743,120.727,120.728,192200001.0
2007-02-27 01:05:00,120.715,120.734,120.709,120.729,201600002.0
2007-02-27 01:06:00,120.732,120.732,120.72,120.725,165500001.0
2007-02-27 01:07:00,120.716,120.719,120.712,120.716,341399998.0
2007-02-27 01:08:00,120.711,120.711,120.693,120.695,66299999.0
2007-02-27 01:09:00,120.72,120.724,120.7,120.704,234900008.0
2007-02-27 01:10:00,120.705,120.716,120.692,120.707,413100001.0
2007-02-27 01:11:00,120.7,120.706,120.686,120.693,206000001.0
2007-02-27 01:12:00,120.68,120.706,120.68,120.706,72199998.0
2007-02-27 01:13:00,120.698,120.698,120.679,120.682,123000001.0
2007-02-27 01:14:00,120.702,120.714,120.699,120.712,165799999.0
2007-02-27 01:15:00,120.714,120.715,120.695,120.715,234699997.0
2007-02-27 01:16:00,120.715,120.715,120.694,120.712,181600005.0
2007-02-27 01:17:00,120.718,120.723,120.715,120.718,271700000.0
2007-02-27 01:18:00,120.705,120.71,120.684,120.71,204500003.0
2007-02-27 01:19:00,120.719,120.731,120.696,120.7,212700002.0
2007-02-27 01:20:00,120.7,120.711,120.692,120.711,255700000.0
2007-02-27 01:21:00,120.712,120.712,120.687,120.702,249000004.0
2007-02-27 01:22:00,120.722,120.728,120.708,120.718,405099999.0
2007-02-27 01:23:00,120.721,120.721,120.706,120.713,170100003.0
2007-02-27 01:24:00,120.705,120.705,120.687,120.704,138000002.0
2007-02-27 01:25:00,120.702,120.705,120.684,120.692,184800001.0
2007-02-27 01:26:00,120.682,120.689,120.659,120.668,168500000.0
2007-02-27 01:27:00,120.671,120.671,120.659,120.668,58300000.0
2007-02-27 01:28:00,120.677,120.677,120.639,120.652,201299999.0
2007-02-27 01:29:00,120.655,120.668,120.65,120.661,208600000.0
2007-02-27 01:30:00,120.657,120.669,120.643,120.643,314500006.0
2007-02-27 01:31:00,120.668,120.673,120.645,120.65,224200003.0
2007-02-27 01:32:00,120.671,120.683,120.668,120.683,151700000.0
2007-02-27 01:33:00,120.682,120.693,120.682,120.693,180400003.0
2007-02-27 01:34:00,120.692,120.699,120.67,120.67,305000003.0
2007-02-27 01:35:00,120.67,120.67,120.647,120.666,134099998.0
2007-02-27 01:36:00,120.666,120.666,120.659,120.665,173900003.0
2007-02-27 01:37:00,120.645,120.672,120.638,120.638,249599997.0
2007-02-27 01:38:00,120.645,120.668,120.645,120.665,242300004.0
2007-02-27 01:39:00,120.66,120.675,120.647,120.647,295599997.0
2007-02-27 01:40:00,120.669,120.669,120.627,120.627,106600002.0
2007-02-27 01:41:00,120.66,120.66,120.631,120.631,201899997.0
2007-02-27 01:42:00,120.66,120.664,120.653,120.664,240300006.0
2007-02-27 01:43:00,120.651,120.651,120.616,120.623,263399995.0
2007-02-27 01:44:00,120.645,120.654,120.629,120.635,187200002.0
2007-02-27 01:45:00,120.64,120.658,120.616,120.658,429499999.0
2007-02-27 01:46:00,120.637,120.662,120.637,120.658,115800003.0
2007-02-27 01:47:00,120.655,120.663,120.631,120.646,280499997.0
2007-02-27 01:48:00,120.653,120.653,120.635,120.64,311500000.0
2007-02-27 01:49:00,120.633,120.634,120.612,120.634,160899999.0
2007-02-27 01:50:00,120.622,120.622,120.596,120.61,97100001.0
2007-02-27 01:51:00,120.624,120.629,120.605,120.608,282600000.0
2007-02-27 01:52:00,120.628,120.635,120.613,120.613,100700000.0
2007-02-27 01:53:00,120.639,120.649,120.638,120.647,376799999.0
2007-02-27 01:54:00,120.61,120.638,120.602,120.638,392099994.0
2007-02-27 01:55:00,120.622,120.637,120.61,120.61,248000000.0
2007-02-27 01:56:00,120.622,120.65,120.622,120.633,200099997.0
2007-02-27 01:57:00,120.626,120.638,120.62,120.629,177499997.0
2007-02-27 01:58:00,120.627,120.63,120.601,120.601,209100005.0
2007-02-27 01:59:00,120.63,120.638,120.605,120.635,220300001.0
2007-02-27 02:00:00,120.633,120.633,120.621,120.626,167099997.0
2007-02-27 02:01:00,120.62,120.632,120.619,120.632,209799997.0
2007-02-27 02:02:00,120.628,120.631,120.62,120.625,359000005.0
2007-02-27 02:03:00,120.609,120.619,120.605,120.611,248200000.0
2007-02-27 02:04:00,120.612,120.615,120.557,120.557,218900000.0
2007-02-27 02:05:00,120.601,120.609,120.596,120.608,276799998.0
2007-02-27 02:06:00,120.603,120.603,120.576,120.585,175200007.0
2007-02-27 02:07:00,120.592,120.596,120.578,120.589,320699997.0
2007-02-27 02:08:00,120.588,120.59,120.547,120.547,210599996.0
2007-02-27 02:09:00,120.544,120.559,120.536,120.559,210200000.0
2007-02-27 02:10:00,120.57,120.594,120.561,120.594,290900001.0
2007-02-27 02:11:00,120.593,120.602,120.589,120.598,118399999.0
2007-02-27 02:12:00,120.602,120.616,120.59,120.609,142599997.0
2007-02-27 02:13:00,120.604,120.604,120.584,120.603,251599996.0
2007-02-27 02:14:00,120.6,120.6,120.578,120.588,127599997.0
2007-02-27 02:15:00,120.583,120.594,120.577,120.586,284200004.0
2007-02-27 02:16:00,120.599,120.609,120.596,120.601,182600003.0
2007-02-27 02:17:00,120.602,120.602,120.566,120.575,208399999.0
2007-02-27 02:18:00,120.564,120.564,120.555,120.559,118700002.0
2007-02-27 02:19:00,120.548,120.57,120.544,120.56,170000002.0
2007-02-27 02:20:00,120.552,120.559,120.55,120.553,256299995.0
2007-02-27 02:21:00,120.557,120.566,120.547,120.561,466000000.0
2007-02-27 02:22:00,120.54,120.547,120.511,120.547,151699998.0
2007-02-27 02:23:00,120.547,120.57,120.547,120.56,294899995.0
2007-02-27 02:24:00,120.568,120.568,120.545,120.55,253799996.0
2007-02-27 02:25:00,120.545,120.571,120.545,120.562,187000002.0
2007-02-27 02:26:00,120.548,120.567,120.548,120.565,246899999.0
2007-02-27 02:27:00,120.553,120.556,120.536,120.556,126899999.0
2007-02-27 02:28:00,120.559,120.57,120.552,120.552,124499998.0
2007-02-27 02:29:00,120.563,120.564,120.529,120.529,227299998.0
2007-02-27 02:30:00,120.542,120.565,120.525,120.554,262500006.0
2007-02-27 02:31:00,120.553,120.553,120.545,120.547,291300005.0
2007-02-27 02:32:00,120.551,120.561,120.538,120.561,288800000.0
2007-02-27 02:33:00,120.549,120.549,120.514,120.514,247200001.0
2007-02-27 02:34:00,120.513,120.513,120.493,120.511,318500001.0
2007-02-27 02:35:00,120.502,120.512,120.498,120.499,225399994.0
2007-02-27 02:36:00,120.5,120.5,120.485,120.494,274400000.0
2007-02-27 02:37:00,120.483,120.494,120.474,120.489,209599997.0
2007-02-27 02:38:00,120.483,120.483,120.461,120.474,236300002.0
2007-02-27 02:39:00,120.459,120.495,120.452,120.495,146200004.0
2007-02-27 02:40:00,120.51,120.528,120.503,120.524,282300003.0
2007-02-27 02:41:00,120.521,120.523,120.511,120.523,156699998.0
2007-02-27 02:42:00,120.525,120.537,120.516,120.516,225299997.0
2007-02-27 02:43:00,120.497,120.497,120.462,120.476,148399999.0
2007-02-27 02:44:00,120.51,120.534,120.51,120.528,102700000.0
2007-02-27 02:45:00,120.514,120.514,120.491,120.503,256500000.0
2007-02-27 02:46:00,120.501,120.509,120.484,120.484,65499998.0
2007-02-27 02:47:00,120.503,120.513,120.501,120.503,321899999.0
2007-02-27 02:48:00,120.503,120.511,120.498,120.501,263599998.0
2007-02-27 02:49:00,120.508,120.511,120.504,120.504,332900000.0
2007-02-27 02:50:00,120.487,120.503,120.473,120.502,201100001.0
2007-02-27 02:51:00,120.52,120.526,120.495,120.495,256499999.0
2007-02-27 02:52:00,120.522,120.522,120.507,120.507,240200001.0
2007-02-27 02:53:00,120.513,120.52,120.51,120.515,222499998.0
2007-02-27 02:54:00,120.507,120.515,120.492,120.492,213400000.0
2007-02-27 02:55:00,120.487,120.511,120.487,120.511,149400002.0
2007-02-27 02:56:00,120.498,120.526,120.484,120.523,131299997.0
2007-02-27 02:57:00,120.513,120.541,120.508,120.538,314199995.0
2007-02-27 02:58:00,120.55,120.55,120.538,120.538,182499999.0
2007-02-27 02:59:00,120.538,120.546,120.531,120.539,180600000.0
2007-02-27 03:00:00,120.528,120.528,120.513,120.513,267100002.0
2007-02-27 03:01:00,120.507,120.507,120.481,120.494,145799999.0
2007-02-27 03:02:00,120.507,120.513,120.507,120.51,296800007.0
2007-02-27 03:03:00,120.478,120.523,120.478,120.523,152099997.0
2007-02-27 03:04:00,120.538,120.546,120.487,120.539,278599998.0
2007-02-27 03:05:00,120.539,120.539,120.52,120.536,148200003.0
2007-02-27 03:06:00,120.512,120.552,120.511,120.552,153199997.0
2007-02-27 03:07:00,120.548,120.551,120.528,120.551,338400008.0
2007-02-27 03:08:00,120.551,120.551,120.54,120.543,218000001.0
2007-02-27 03:09:00,120.541,120.542,120.508,120.511,114299998.0
2007-02-27 03:10:00,120.503,120.528,120.503,120.528,54200000.0
2007-02-27 03:11:00,120.532,120.534,120.524,120.526,186900000.0
2007-02-27 03:12:00,120.522,120.538,120.522,120.53,175000001.0
2007-02-27 03:13:00,120.534,120.541,120.534,120.54,321699995.0
2007-02-27 03:14:00,120.537,120.556,120.528,120.555,291700001.0
2007-02-27 03:15:00,120.562,120.573,120.56,120.573,264600001.0
2007-02-27 03:16:00,120.565,120.572,120.559,120.562,83499999.0
2007-02-27 03:17:00,120.552,120.562,120.55,120.555,392099999.0
2007-02-27 03:18:00,120.542,120.547,120.508,120.508,302900004.0
2007-02-27 03:19:00,120.546,120.56,120.546,120.557,142400001.0
2007-02-27 03:20:00,120.557,120.557,120.527,120.538,275599998.0
2007-02-27 03:21:00,120.567,120.572,120.566,120.572,191699997.0
2007-02-27 03:22:00,120.571,120.571,120.544,120.544,237900005.0
2007-02-27 03:23:00,120.531,120.531,120.508,120.518,142100002.0
2007-02-27 03:24:00,120.547,120.552,120.544,120.547,352400001.0
2007-02-27 03:25:00,120.535,120.542,120.519,120.531,116799999.0
2007-02-27 03:26:00,120.539,120.539,120.513,120.519,155200000.0
2007-02-27 03:27:00,120.52,120.537,120.512,120.535,336599990.0
2007-02-27 03:28:00,120.537,120.544,120.533,120.544,231900002.0
2007-02-27 03:29:00,120.537,120.537,120.516,120.526,109800001.0
2007-02-27 03:30:00,120.523,120.53,120.513,120.513,239800001.0
2007-02-27 03:31:00,120.5,120.5,120.479,120.479,207200005.0
2007-02-27 03:32:00,120.464,120.478,120.457,120.475,371400002.0
2007-02-27 03:33:00,120.479,120.479,120.439,120.449,221300002.0
2007-02-27 03:34:00,120.443,120.455,120.425,120.45,187900001.0
2007-02-27 03:35:00,120.445,120.464,120.438,120.464,79100001.0
2007-02-27 03:36:00,120.458,120.462,120.455,120.458,233799998.0
2007-02-27 03:37:00,120.454,120.461,120.452,120.452,148000005.0
2007-02-27 03:38:00,120.443,120.443,120.411,120.427,220600002.0
2007-02-27 03:39:00,120.42,120.426,120.413,120.424,277100004.0
2007-02-27 03:40:00,120.422,120.432,120.415,120.426,124200003.0
2007-02-27 03:41:00,120.424,120.424,120.424,120.424,54299999.0
2007-02-27 03:42:00,120.435,120.435,120.399,120.412,300500007.0
2007-02-27 03:43:00,120.433,120.433,120.388,120.388,161400001.0
2007-02-27 03:44:00,120.423,120.426,120.412,120.425,299300001.0
2007-02-27 03:45:00,120.421,120.421,120.401,120.403,253799998.0
2007-02-27 03:46:00,120.398,120.407,120.398,120.407,202799996.0
2007-02-27 03:47:00,120.411,120.411,120.399,120.403,89899998.0
2007-02-27 03:48:00,120.403,120.404,120.395,120.403,54900000.0
2007-02-27 03:49:00,120.378,120.402,120.378,120.39,125900001.0
2007-02-27 03:50:00,120.397,120.397,120.374,120.375,363999998.0
2007-02-27 03:51:00,120.374,120.391,120.373,120.379,295500008.0
2007-02-27 03:52:00,120.376,120.38,120.342,120.342,206200003.0
2007-02-27 03:53:00,120.337,120.372,120.337,120.368,141700003.0
2007-02-27 03:54:00,120.384,120.401,120.382,120.397,115999997.0
2007-02-27 03:55:00,120.39,120.392,120.375,120.375,292400000.0
2007-02-27 03:56:00,120.398,120.412,120.391,120.406,404499997.0
2007-02-27 03:57:00,120.402,120.411,120.402,120.405,223200003.0
2007-02-27 03:58:00,120.401,120.41,120.4,120.408,274500001.0
2007-02-27 03:59:00,120.412,120.412,120.397,120.402,386900001.0
2007-02-27 04:00:00,120.412,120.415,120.403,120.408,309800001.0
2007-02-27 04:01:00,120.414,120.414,120.378,120.398,320700005.0
2007-02-27 04:02:00,120.411,120.414,120.399,120.405,247900003.0
2007-02-27 04:03:00,120.405,120.406,120.386,120.399,327200002.0
2007-02-27 04:04:00,120.403,120.403,120.386,120.392,245899996.0
2007-02-27 04:05:00,120.394,120.406,120.394,120.4,185199995.0
2007-02-27 04:06:00,120.397,120.397,120.354,120.357,105600002.0
2007-02-27 04:07:00,120.398,120.401,120.372,120.38,379399998.0
2007-02-27 04:08:00,120.378,120.413,120.372,120.408,257699997.0
2007-02-27 04:09:00,120.407,120.409,120.388,120.388,248700000.0
2007-02-27 04:10:00,120.384,120.39,120.371,120.374,258700000.0
2007-02-27 04:11:00,120.372,120.375,120.358,120.36,308999995.0
2007-02-27 04:12:00,120.362,120.365,120.352,120.365,98199998.0
2007-02-27 04:13:00,120.356,120.356,120.347,120.355,176200002.0
2007-02-27 04:14:00,120.358,120.359,120.308,120.314,224200001.0
2007-02-27 04:15:00,120.357,120.357,120.323,120.338,299500001.0
2007-02-27 04:16:00,120.344,120.36,120.344,120.359,124199996.0
2007-02-27 04:17:00,120.363,120.369,120.337,120.357,108500001.0
2007-02-27 04:18:00,120.36,120.365,120.336,120.34,127799998.0
2007-02-27 04:19:00,120.36,120.365,120.354,120.365,260900003.0
2007-02-27 04:20:00,120.355,120.364,120.321,120.35,507299986.0
2007-02-27 04:21:00,120.364,120.366,120.364,120.366,50399999.0
2007-02-27 04:22:00,120.364,120.377,120.348,120.37,288599995.0
2007-02-27 04:23:00,120.372,120.4,120.372,120.4,170500003.0
2007-02-27 04:24:00,120.403,120.416,120.401,120.405,240299999.0
2007-02-27 04:25:00,120.404,120.409,120.385,120.405,126900001.0
2007-02-27 04:26:00,120.4,120.418,120.4,120.41,285999998.0
2007-02-27 04:27:00,120.409,120.415,120.4,120.415,399700000.0
2007-02-27 04:28:00,120.421,120.422,120.409,120.409,209599999.0
2007-02-27 04:29:00,120.41,120.413,120.4,120.409,360599997.0
2007-02-27 04:30:00,120.418,120.424,120.414,120.419,221199996.0
2007-02-27 04:31:00,120.413,120.422,120.404,120.422,256200001.0
2007-02-27 04:32:00,120.432,120.437,120.425,120.429,348400006.0
2007-02-27 04:33:00,120.407,120.437,120.407,120.428,332199992.0
2007-02-27 04:34:00,120.419,120.426,120.414,120.421,360899996.0
2007-02-27 04:35:00,120.412,120.427,120.412,120.425,189100001.0
2007-02-27 04:36:00,120.415,120.43,120.411,120.425,363900000.0
2007-02-27 04:37:00,120.422,120.426,120.394,120.394,222000000.0
2007-02-27 04:38:00,120.418,120.425,120.41,120.418,283200008.0
2007-02-27 04:39:00,120.417,120.417,120.394,120.394,182500003.0
2007-02-27 04:40:00,120.423,120.423,120.412,120.416,211499995.0
2007-02-27 04:41:00,120.412,120.416,120.404,120.406,147700003.0
2007-02-27 04:42:00,120.408,120.408,120.391,120.395,351599994.0
2007-02-27 04:43:00,120.393,120.393,120.373,120.387,277400001.0
2007-02-27 04:44:00,120.395,120.399,120.379,120.385,267600006.0
2007-02-27 04:45:00,120.397,120.399,120.379,120.392,277400002.0
2007-02-27 04:46:00,120.388,120.398,120.374,120.374,236300004.0
2007-02-27 04:47:00,120.392,120.393,120.384,120.393,232900001.0
2007-02-27 04:48:00,120.375,120.392,120.364,120.387,290800003.0
2007-02-27 04:49:00,120.389,120.389,120.356,120.367,394499995.0
2007-02-27 04:50:00,120.378,120.381,120.368,120.381,117499998.0
2007-02-27 04:51:00,120.395,120.395,120.386,120.393,202400003.0
2007-02-27 04:52:00,120.395,120.398,120.393,120.393,82800001.0
2007-02-27 04:53:00,120.396,120.397,120.363,120.363,48299999.0
2007-02-27 04:54:00,120.393,120.406,120.382,120.382,163400002.0
2007-02-27 04:55:00,120.398,120.402,120.386,120.386,319100003.0
2007-02-27 04:56:00,120.409,120.418,120.409,120.418,143099998.0
2007-02-27 04:57:00,120.418,120.425,120.418,120.423,269099999.0
2007-02-27 04:58:00,120.416,120.419,120.411,120.417,237500000.0
2007-02-27 04:59:00,120.421,120.422,120.413,120.415,158299997.0
2007-02-27 05:00:00,120.42,120.422,120.396,120.397,339199997.0
2007-02-27 05:01:00,120.4,120.419,120.39,120.406,314999999.0
2007-02-27 05:02:00,120.394,120.412,120.394,120.412,156899997.0
2007-02-27 05:03:00,120.399,120.407,120.395,120.407,107499999.0
2007-02-27 05:04:00,120.405,120.405,120.38,120.388,205999997.0
2007-02-27 05:05:00,120.403,120.412,120.403,120.405,293699992.0
2007-02-27 05:06:00,120.395,120.401,120.372,120.4,349199996.0
2007-02-27 05:07:00,120.406,120.412,120.389,120.389,179499999.0
2007-02-27 05:08:00,120.412,120.421,120.412,120.415,80800002.0
2007-02-27 05:09:00,120.415,120.415,120.396,120.405,339699997.0
2007-02-27 05:10:00,120.4,120.409,120.395,120.395,155200000.0
2007-02-27 05:11:00,120.42,120.425,120.415,120.425,169600002.0
2007-02-27 05:12:00,120.408,120.423,120.397,120.423,416400000.0
2007-02-27 05:13:00,120.419,120.419,120.388,120.393,199700004.0
2007-02-27 05:14:00,120.418,120.418,120.402,120.411,162299999.0
2007-02-27 05:15:00,120.404,120.407,120.397,120.399,176500004.0
2007-02-27 05:16:00,120.427,120.429,120.416,120.428,309100008.0
2007-02-27 05:17:00,120.43,120.43,120.413,120.424,167399997.0
2007-02-27 05:18:00,120.43,120.435,120.409,120.412,303499994.0
2007-02-27 05:19:00,120.398,120.424,120.396,120.419,217699997.0
2007-02-27 05:20:00,120.437,120.437,120.403,120.415,157400001.0
2007-02-27 05:21:00,120.433,120.433,120.424,120.426,168100001.0
2007-02-27 05:22:00,120.42,120.425,120.415,120.422,289399993.0
2007-02-27 05:23:00,120.418,120.421,120.4,120.405,329799995.0
2007-02-27 05:24:00,120.405,120.428,120.398,120.424,360599996.0
2007-02-27 05:25:00,120.417,120.448,120.406,120.448,283599998.0
2007-02-27 05:26:00,120.438,120.455,120.435,120.435,175499999.0
2007-02-27 05:27:00,120.419,120.431,120.413,120.431,292600001.0
2007-02-27 05:28:00,120.43,120.438,120.43,120.437,129300000.0
2007-02-27 05:29:00,120.424,120.439,120.424,120.43,150599999.0
2007-02-27 05:30:00,120.431,120.431,120.404,120.42,247299995.0
2007-02-27 05:31:00,120.419,120.425,120.406,120.425,339100004.0
2007-02-27 05:32:00,120.426,120.434,120.425,120.434,265899999.0
2007-02-27 05:33:00,120.435,120.435,120.427,120.435,255200002.0
2007-02-27 05:34:00,120.422,120.433,120.419,120.429,348000000.0
2007-02-27 05:35:00,120.429,120.429,120.402,120.425,362699999.0
2007-02-27 05:36:00,120.426,120.426,120.407,120.418,186000000.0
2007-02-27 05:37:00,120.404,120.44,120.404,120.44,231300000.0
2007-02-27 05:38:00,120.449,120.467,120.449,120.465,279800000.0
2007-02-27 05:39:00,120.455,120.455,120.422,120.422,138299998.0
2007-02-27 05:40:00,120.458,120.458,120.426,120.451,244299998.0
2007-02-27 05:41:00,120.449,120.449,120.428,120.438,376800001.0
2007-02-27 05:42:00,120.438,120.439,120.43,120.437,209600000.0
2007-02-27 05:43:00,120.441,120.441,120.421,120.44,303999998.0
2007-02-27 05:44:00,120.436,120.436,120.426,120.431,173099999.0
2007-02-27 05:45:00,120.422,120.44,120.415,120.44,280200000.0
2007-02-27 05:46:00,120.433,120.456,120.421,120.456,307999998.0
2007-02-27 05:47:00,120.45,120.46,120.45,120.455,221700002.0
2007-02-27 05:48:00,120.457,120.461,120.454,120.457,276099998.0
2007-02-27 05:49:00,120.453,120.46,120.447,120.447,177499996.0
2007-02-27 05:50:00,120.452,120.454,120.45,120.451,234500002.0
2007-02-27 05:51:00,120.428,120.451,120.428,120.451,171700001.0
2007-02-27 05:52:00,120.442,120.442,120.416,120.417,76299999.0
2007-02-27 05:53:00,120.435,120.435,120.418,120.435,158900001.0
2007-02-27 05:54:00,120.45,120.455,120.446,120.455,407200004.0
2007-02-27 05:55:00,120.452,120.452,120.433,120.443,244700004.0
2007-02-27 05:56:00,120.428,120.441,120.414,120.441,492699996.0
2007-02-27 05:57:00,120.432,120.443,120.419,120.443,311000005.0
2007-02-27 05:58:00,120.455,120.456,120.412,120.412,365599997.0
2007-02-27 05:59:00,120.438,120.438,120.429,120.437,161400002.0
2007-02-27 06:00:00,120.436,120.453,120.436,120.453,290200002.0
2007-02-27 06:01:00,120.445,120.445,120.44,120.44,67399999.0
2007-02-27 06:02:00,120.448,120.449,120.412,120.423,189699998.0
2007-02-27 06:03:00,120.437,120.451,120.435,120.451,124300000.0
2007-02-27 06:04:00,120.452,120.455,120.446,120.45,236499995.0
2007-02-27 06:05:00,120.457,120.463,120.454,120.459,196199998.0
2007-02-27 06:06:00,120.464,120.468,120.455,120.465,339799999.0
2007-02-27 06:07:00,120.467,120.472,120.457,120.465,332199995.0
2007-02-27 06:08:00,120.463,120.463,120.451,120.452,131700001.0
2007-02-27 06:09:00,120.447,120.458,120.443,120.458,112700000.0
2007-02-27 06:10:00,120.44,120.457,120.438,120.451,287200003.0
2007-02-27 06:11:00,120.419,120.461,120.419,120.461,323100003.0
2007-02-27 06:12:00,120.453,120.457,120.447,120.457,385199996.0
2007-02-27 06:13:00,120.445,120.445,120.431,120.442,258200000.0
2007-02-27 06:14:00,120.448,120.448,120.416,120.441,195800004.0
2007-02-27 06:15:00,120.443,120.443,120.428,120.436,272600000.0
2007-02-27 06:16:00,120.451,120.451,120.418,120.424,132600002.0
2007-02-27 06:17:00,120.43,120.445,120.409,120.436,365100000.0
2007-02-27 06:18:00,120.431,120.448,120.427,120.448,230499996.0
2007-02-27 06:19:00,120.448,120.448,120.431,120.431,41000000.0
2007-02-27 06:20:00,120.444,120.461,120.444,120.461,295599997.0
2007-02-27 06:21:00,120.44,120.457,120.44,120.447,218100001.0
2007-02-27 06:22:00,120.45,120.452,120.434,120.44,238700002.0
2007-02-27 06:23:00,120.439,120.445,120.436,120.438,94800000.0
2007-02-27 06:24:00,120.44,120.448,120.435,120.437,193499996.0
2007-02-27 06:25:00,120.441,120.441,120.42,120.43,343400002.0
2007-02-27 06:26:00,120.43,120.43,120.391,120.4,212300002.0
2007-02-27 06:27:00,120.412,120.421,120.398,120.412,144800002.0
2007-02-27 06:28:00,120.405,120.423,120.403,120.423,225500005.0
2007-02-27 06:29:00,120.425,120.429,120.417,120.417,263800003.0
2007-02-27 06:30:00,120.412,120.422,120.407,120.417,404999987.0
2007-02-27 06:31:00,120.41,120.42,120.399,120.399,203399997.0
2007-02-27 06:32:00,120.417,120.417,120.395,120.401,245000002.0
2007-02-27 06:33:00,120.398,120.401,120.392,120.392,151499999.0
2007-02-27 06:34:00,120.387,120.388,120.354,120.354,344100000.0
2007-02-27 06:35:00,120.365,120.403,120.365,120.394,342600008.0
2007-02-27 06:36:00,120.395,120.395,120.38,120.382,288899993.0
2007-02-27 06:37:00,120.387,120.392,120.373,120.374,230100001.0
2007-02-27 06:38:00,120.375,120.38,120.362,120.375,226800004.0
2007-02-27 06:39:00,120.376,120.377,120.363,120.376,432499995.0
2007-02-27 06:40:00,120.39,120.392,120.378,120.392,304999998.0
2007-02-27 06:41:00,120.398,120.4,120.379,120.385,198500004.0
2007-02-27 06:42:00,120.39,120.402,120.383,120.402,212200004.0
2007-02-27 06:43:00,120.408,120.409,120.368,120.391,330899996.0
2007-02-27 06:44:00,120.395,120.426,120.395,120.409,411099996.0
2007-02-27 06:45:00,120.41,120.41,120.393,120.395,246199997.0
2007-02-27 06:46:00,120.414,120.425,120.408,120.425,141699999.0
2007-02-27 06:47:00,120.411,120.426,120.411,120.416,165300002.0
2007-02-27 06:48:00,120.42,120.427,120.403,120.403,128900001.0
2007-02-27 06:49:00,120.418,120.425,120.414,120.422,210400000.0
2007-02-27 06:50:00,120.423,120.423,120.415,120.416,94100000.0
2007-02-27 06:51:00,120.408,120.416,120.381,120.412,223900004.0
2007-02-27 06:52:00,120.422,120.422,120.405,120.415,450100001.0
2007-02-27 06:53:00,120.403,120.41,120.388,120.409,303600008.0
2007-02-27 06:54:00,120.41,120.418,120.4,120.411,388100006.0
2007-02-27 06:55:00,120.408,120.423,120.408,120.423,90499999.0
2007-02-27 06:56:00,120.421,120.428,120.41,120.426,45700000.0
2007-02-27 06:57:00,120.432,120.432,120.417,120.422,279799998.0
2007-02-27 06:58:00,120.425,120.435,120.425,120.432,215500000.0
2007-02-27 06:59:00,120.433,120.433,120.42,120.432,195700000.0
2007-02-27 07:00:00,120.423,120.423,120.405,120.421,227399996.0
2007-02-27 07:01:00,120.42,120.431,120.418,120.426,304500005.0
2007-02-27 07:02:00,120.428,120.432,120.422,120.422,145600000.0
2007-02-27 07:03:00,120.423,120.423,120.405,120.405,239400000.0
2007-02-27 07:04:00,120.405,120.412,120.384,120.412,361000001.0
2007-02-27 07:05:00,120.423,120.429,120.389,120.403,227300001.0
2007-02-27 07:06:00,120.404,120.419,120.404,120.417,234999997.0
2007-02-27 07:07:00,120.423,120.423,120.394,120.404,225700000.0
2007-02-27 07:08:00,120.413,120.423,120.412,120.423,202599998.0
2007-02-27 07:09:00,120.418,120.423,120.406,120.414,197099998.0
2007-02-27 07:10:00,120.406,120.42,120.406,120.415,266499997.0
2007-02-27 07:11:00,120.418,120.418,120.39,120.413,257900001.0
2007-02-27 07:12:00,120.42,120.42,120.388,120.388,140000000.0
2007-02-27 07:13:00,120.38,120.415,120.374,120.415,229199998.0
2007-02-27 07:14:00,120.418,120.422,120.41,120.41,168100000.0
2007-02-27 07:15:00,120.413,120.421,120.402,120.405,282300004.0
2007-02-27 07:16:00,120.404,120.411,120.393,120.408,280699996.0
2007-02-27 07:17:00,120.402,120.402,120.375,120.38,282900002.0
2007-02-27 07:18:00,120.403,120.403,120.381,120.395,383400000.0
2007-02-27 07:19:00,120.401,120.413,120.401,120.413,136399998.0
2007-02-27 07:20:00,120.407,120.413,120.406,120.407,252499996.0
2007-02-27 07:21:00,120.393,120.397,120.376,120.391,125299997.0
2007-02-27 07:22:00,120.397,120.398,120.386,120.393,514499994.0
2007-02-27 07:23:00,120.39,120.399,120.39,120.395,216500006.0
2007-02-27 07:24:00,120.394,120.394,120.371,120.388,247699995.0
2007-02-27 07:25:00,120.388,120.403,120.388,120.403,275000000.0
2007-02-27 07:26:00,120.385,120.385,120.36,120.384,227800000.0
2007-02-27 07:27:00,120.38,120.393,120.364,120.388,457100010.0
2007-02-27 07:28:00,120.387,120.387,120.382,120.387,233500003.0
2007-02-27 07:29:00,120.393,120.401,120.391,120.397,149500004.0
2007-02-27 07:30:00,120.388,120.407,120.388,120.398,298700004.0
2007-02-27 07:31:00,120.402,120.402,120.385,120.395,225600000.0
2007-02-27 07:32:00,120.382,120.382,120.338,120.377,309399998.0
2007-02-27 07:33:00,120.379,120.379,120.343,120.343,169200002.0
2007-02-27 07:34:00,120.372,120.374,120.349,120.357,328200000.0
2007-02-27 07:35:00,120.375,120.38,120.367,120.367,126199996.0
2007-02-27 07:36:00,120.371,120.371,120.359,120.368,172699999.0
2007-02-27 07:37:00,120.353,120.377,120.338,120.375,189499998.0
2007-02-27 07:38:00,120.362,120.369,120.349,120.369,256400002.0
2007-02-27 07:39:00,120.363,120.379,120.35,120.379,290499996.0
2007-02-27 07:40:00,120.373,120.373,120.343,120.361,203099998.0
2007-02-27 07:41:00,120.37,120.382,120.352,120.382,142899999.0
2007-02-27 07:42:00,120.376,120.376,120.364,120.364,62300001.0
2007-02-27 07:43:00,120.363,120.381,120.363,120.373,215800004.0
2007-02-27 07:44:00,120.341,120.375,120.331,120.375,220299995.0
2007-02-27 07:45:00,120.382,120.389,120.379,120.38,164200003.0
2007-02-27 07:46:00,120.383,120.383,120.369,120.369,63800001.0
2007-02-27 07:47:00,120.361,120.367,120.358,120.367,214500003.0
2007-02-27 07:48:00,120.372,120.38,120.365,120.365,213299999.0
2007-02-27 07:49:00,120.345,120.373,120.34,120.373,94500001.0
2007-02-27 07:50:00,120.373,120.373,120.361,120.361,271099994.0
2007-02-27 07:51:00,120.38,120.383,120.36,120.37,192800001.0
2007-02-27 07:52:00,120.367,120.391,120.367,120.391,243700003.0
2007-02-27 07:53:00,120.397,120.407,120.396,120.407,139000003.0
2007-02-27 07:54:00,120.403,120.408,120.383,120.408,95099999.0
2007-02-27 07:55:00,120.413,120.414,120.377,120.377,203100001.0
2007-02-27 07:56:00,120.397,120.397,120.384,120.388,259200006.0
2007-02-27 07:57:00,120.396,120.396,120.367,120.383,367200000.0
2007-02-27 07:58:00,120.38,120.38,120.367,120.367,254100005.0
2007-02-27 07:59:00,120.368,120.384,120.356,120.383,259100002.0
2007-02-27 08:00:00,120.381,120.4,120.381,120.389,272399999.0
2007-02-27 08:01:00,120.382,120.39,120.362,120.37,406899999.0
2007-02-27 08:02:00,120.372,120.372,120.352,120.352,242500003.0
2007-02-27 08:03:00,120.333,120.354,120.33,120.35,249599995.0
2007-02-27 08:04:00,120.337,120.353,120.323,120.336,301600002.0
2007-02-27 08:05:00,120.354,120.354,120.309,120.309,144100003.0
2007-02-27 08:06:00,120.308,120.323,120.308,120.316,204999997.0
2007-02-27 08:07:00,120.31,120.318,120.308,120.318,234500004.0
2007-02-27 08:08:00,120.327,120.327,120.316,120.32,172199997.0
2007-02-27 08:09:00,120.32,120.32,120.286,120.29,251299999.0
2007-02-27 08:10:00,120.308,120.317,120.301,120.317,164699998.0
2007-02-27 08:11:00,120.34,120.349,120.338,120.338,314399999.0
2007-02-27 08:12:00,120.337,120.337,120.318,120.335,408599997.0
2007-02-27 08:13:00,120.328,120.338,120.328,120.329,156300000.0
2007-02-27 08:14:00,120.3,120.313,120.285,120.294,333999998.0
2007-02-27 08:15:00,120.29,120.29,120.257,120.265,335599999.0
2007-02-27 08:16:00,120.27,120.27,120.259,120.26,181999998.0
2007-02-27 08:17:00,120.266,120.274,120.266,120.268,260399998.0
2007-02-27 08:18:00,120.278,120.278,120.273,120.276,278799995.0
2007-02-27 08:19:00,120.268,120.27,120.249,120.249,244299993.0
2007-02-27 08:20:00,120.232,120.232,120.207,120.221,148699996.0
2007-02-27 08:21:00,120.227,120.227,120.215,120.225,343899994.0
2007-02-27 08:22:00,120.227,120.23,120.215,120.221,420200000.0
2007-02-27 08:23:00,120.215,120.215,120.206,120.207,124100002.0
2007-02-27 08:24:00,120.218,120.218,120.149,120.184,337700004.0
2007-02-27 08:25:00,120.181,120.198,120.16,120.198,341000002.0
2007-02-27 08:26:00,120.205,120.205,120.199,120.199,280900003.0
2007-02-27 08:27:00,120.201,120.219,120.201,120.219,264799998.0
2007-02-27 08:28:00,120.22,120.242,120.22,120.236,269199998.0
2007-02-27 08:29:00,120.242,120.245,120.222,120.225,184099998.0
2007-02-27 08:30:00,120.217,120.23,120.214,120.214,282800010.0
2007-02-27 08:31:00,120.219,120.231,120.212,120.212,126800002.0
2007-02-27 08:32:00,120.227,120.231,120.185,120.185,164799998.0
2007-02-27 08:33:00,120.188,120.188,120.171,120.171,256800000.0
2007-02-27 08:34:00,120.17,120.17,120.14,120.163,333099995.0
2007-02-27 08:35:00,120.171,120.184,120.167,120.183,193100002.0
2007-02-27 08:36:00,120.179,120.188,120.167,120.169,319200009.0
2007-02-27 08:37:00,120.172,120.19,120.172,120.174,438600003.0
2007-02-27 08:38:00,120.182,120.191,120.171,120.189,150299997.0
2007-02-27 08:39:00,120.186,120.204,120.186,120.192,249899999.0
2007-02-27 08:40:00,120.19,120.202,120.167,120.202,386000006.0
2007-02-27 08:41:00,120.204,120.204,120.164,120.164,262500001.0
2007-02-27 08:42:00,120.163,120.183,120.159,120.181,116300000.0
2007-02-27 08:43:00,120.19,120.195,120.182,120.195,313000006.0
2007-02-27 08:44:00,120.187,120.187,120.174,120.185,343999998.0
2007-02-27 08:45:00,120.186,120.2,120.183,120.2,374500003.0
2007-02-27 08:46:00,120.207,120.215,120.207,120.211,190699998.0
2007-02-27 08:47:00,120.212,120.219,120.207,120.216,268200001.0
2007-02-27 08:48:00,120.217,120.229,120.182,120.219,332600002.0
2007-02-27 08:49:00,120.232,120.236,120.216,120.217,322899993.0
2007-02-27 08:50:00,120.218,120.232,120.215,120.229,297799998.0
2007-02-27 08:51:00,120.225,120.225,120.204,120.207,192500002.0
2007-02-27 08:52:00,120.214,120.229,120.214,120.219,158699997.0
2007-02-27 08:53:00,120.211,120.226,120.211,120.225,132399999.0
2007-02-27 08:54:00,120.231,120.231,120.214,120.22,404599994.0
2007-02-27 08:55:00,120.213,120.223,120.213,120.223,89500000.0
2007-02-27 08:56:00,120.228,120.247,120.219,120.239,265099998.0
2007-02-27 08:57:00,120.226,120.226,120.193,120.193,325899995.0
2007-02-27 08:58:00,120.189,120.198,120.15,120.15,184900002.0
2007-02-27 08:59:00,120.135,120.135,120.116,120.121,155500000.0
2007-02-27 09:00:00,120.126,120.126,120.105,120.105,392600008.0
2007-02-27 09:01:00,120.117,120.124,120.116,120.124,262899994.0
2007-02-27 09:02:00,120.119,120.119,120.085,120.085,125500000.0
2007-02-27 09:03:00,120.09,120.094,120.069,120.078,375699996.0
2007-02-27 09:04:00,120.083,120.095,120.074,120.095,238600003.0
2007-02-27 09:05:00,120.104,120.119,120.098,120.119,131299999.0
2007-02-27 09:06:00,120.123,120.13,120.109,120.115,258999997.0
2007-02-27 09:07:00,120.122,120.124,120.108,120.116,391900002.0
2007-02-27 09:08:00,120.119,120.119,120.105,120.113,219600000.0
2007-02-27 09:09:00,120.119,120.141,120.117,120.141,258700007.0
2007-02-27 09:10:00,120.137,120.143,120.129,120.129,368699998.0
2007-02-27 09:11:00,120.143,120.151,120.143,120.144,157299997.0
2007-02-27 09:12:00,120.14,120.151,120.129,120.129,223200005.0
2007-02-27 09:13:00,120.134,120.135,120.119,120.135,303599998.0
2007-02-27 09:14:00,120.145,120.16,120.138,120.159,289300002.0
2007-02-27 09:15:00,120.16,120.171,120.151,120.171,322399997.0
2007-02-27 09:16:00,120.168,120.172,120.149,120.172,330400001.0
2007-02-27 09:17:00,120.17,120.176,120.162,120.162,263599999.0
2007-02-27 09:18:00,120.158,120.174,120.153,120.169,229900002.0
2007-02-27 09:19:00,120.167,120.171,120.163,120.164,231200004.0
2007-02-27 09:20:00,120.158,120.16,120.153,120.158,161400001.0
2007-02-27 09:21:00,120.162,120.162,120.142,120.142,211800000.0
2007-02-27 09:22:00,120.137,120.153,120.136,120.153,242400001.0
2007-02-27 09:23:00,120.151,120.151,120.127,120.127,305299994.0
2007-02-27 09:24:00,120.132,120.133,120.118,120.12,150199997.0
2007-02-27 09:25:00,120.129,120.131,120.111,120.119,65000000.0
2007-02-27 09:26:00,120.134,120.151,120.134,120.136,215100002.0
2007-02-27 09:27:00,120.137,120.14,120.131,120.138,276900001.0
2007-02-27 09:28:00,120.128,120.128,120.1,120.105,203700001.0
2007-02-27 09:29:00,120.094,120.098,120.091,120.097,144299999.0
2007-02-27 09:30:00,120.097,120.101,120.081,120.084,146200002.0
2007-02-27 09:31:00,120.087,120.088,120.071,120.074,246399996.0
2007-02-27 09:32:00,120.072,120.078,120.066,120.069,227999997.0
2007-02-27 09:33:00,120.065,120.065,120.045,120.055,308400003.0
2007-02-27 09:34:00,120.054,120.079,120.054,120.079,104600003.0
2007-02-27 09:35:00,120.085,120.089,120.075,120.087,175700000.0
2007-02-27 09:36:00,120.09,120.091,120.067,120.087,231400002.0
2007-02-27 09:37:00,120.09,120.09,120.068,120.082,291399996.0
2007-02-27 09:38:00,120.09,120.093,120.075,120.093,262999998.0
2007-02-27 09:39:00,120.086,120.088,120.084,120.086,129399997.0
2007-02-27 09:40:00,120.099,120.121,120.099,120.121,265000001.0
2007-02-27 09:41:00,120.123,120.132,120.115,120.132,130699996.0
2007-02-27 09:42:00,120.133,120.133,120.125,120.125,163500003.0
2007-02-27 09:43:00,120.133,120.149,120.125,120.149,181500002.0
2007-02-27 09:44:00,120.148,120.15,120.121,120.121,233900003.0
2007-02-27 09:45:00,120.108,120.108,120.08,120.091,277300006.0
2007-02-27 09:46:00,120.085,120.085,120.06,120.063,151500001.0
2007-02-27 09:47:00,120.084,120.099,120.084,120.097,157200003.0
2007-02-27 09:48:00,120.082,120.094,120.08,120.087,447500002.0
2007-02-27 09:49:00,120.086,120.095,120.084,120.094,217199996.0
2007-02-27 09:50:00,120.093,120.094,120.081,120.087,273100003.0
2007-02-27 09:51:00,120.083,120.083,120.008,120.015,216700001.0
2007-02-27 09:52:00,120.015,120.022,120.0,120.002,173900005.0
2007-02-27 09:53:00,119.991,119.991,119.915,119.921,293300001.0
2007-02-27 09:54:00,119.932,119.961,119.932,119.958,134599996.0
2007-02-27 09:55:00,119.965,119.978,119.96,119.967,384400004.0
2007-02-27 09:56:00,119.967,119.973,119.912,119.914,280500001.0
2007-02-27 09:57:00,119.919,119.936,119.912,119.922,217399998.0
2007-02-27 09:58:00,119.925,119.951,119.917,119.951,177499999.0
2007-02-27 09:59:00,119.959,119.969,119.935,119.94,164100001.0
2007-02-27 10:00:00,119.931,119.931,119.885,119.892,177599997.0
2007-02-27 10:01:00,119.904,119.909,119.882,119.882,139200003.0
2007-02-27 10:02:00,119.887,119.891,119.837,119.837,218000002.0
2007-02-27 10:03:00,119.815,119.822,119.794,119.81,255499999.0
2007-02-27 10:04:00,119.812,119.813,119.785,119.799,300200002.0
2007-02-27 10:05:00,119.798,119.798,119.753,119.772,402499997.0
2007-02-27 10:06:00,119.779,119.813,119.779,119.813,173199999.0
2007-02-27 10:07:00,119.81,119.851,119.809,119.851,269700001.0
2007-02-27 10:08:00,119.851,119.868,119.837,119.837,171200003.0
2007-02-27 10:09:00,119.84,119.841,119.821,119.821,251899998.0
2007-02-27 10:10:00,119.819,119.833,119.814,119.828,278599998.0
2007-02-27 10:11:00,119.844,119.858,119.839,119.839,267099995.0
2007-02-27 10:12:00,119.819,119.819,119.79,119.79,173200001.0
2007-02-27 10:13:00,119.737,119.737,119.671,119.684,169399997.0
2007-02-27 10:14:00,119.682,119.717,119.681,119.716,247700005.0
2007-02-27 10:15:00,119.712,119.736,119.711,119.717,302200003.0
2007-02-27 10:16:00,119.727,119.732,119.696,119.705,308100000.0
2007-02-27 10:17:00,119.708,119.708,119.672,119.674,293299998.0
2007-02-27 10:18:00,119.666,119.666,119.601,119.618,272900005.0
2007-02-27 10:19:00,119.617,119.617,119.582,119.585,128300000.0
2007-02-27 10:20:00,119.594,119.598,119.539,119.539,326799995.0
2007-02-27 10:21:00,119.522,119.53,119.506,119.53,182400003.0
2007-02-27 10:22:00,119.53,119.584,119.53,119.584,347200000.0
2007-02-27 10:23:00,119.587,119.618,119.587,119.618,59100001.0
2007-02-27 10:24:00,119.617,119.617,119.569,119.569,134100000.0
2007-02-27 10:25:00,119.557,119.557,119.536,119.545,180499997.0
2007-02-27 10:26:00,119.524,119.546,119.504,119.546,250700002.0
2007-02-27 10:27:00,119.543,119.556,119.538,119.555,233200003.0
2007-02-27 10:28:00,119.547,119.55,119.523,119.537,126400000.0
2007-02-27 10:29:00,119.523,119.543,119.523,119.54,246600000.0
2007-02-27 10:30:00,119.538,119.553,119.523,119.54,103199998.0
2007-02-27 10:31:00,119.54,119.54,119.471,119.475,180600001.0
2007-02-27 10:32:00,119.501,119.501,119.44,119.459,150500002.0
2007-02-27 10:33:00,119.462,119.48,119.42,119.42,306099999.0
2007-02-27 10:34:00,119.407,119.421,119.407,119.415,243000001.0
2007-02-27 10:35:00,119.417,119.461,119.417,119.461,242599994.0
2007-02-27 10:36:00,119.463,119.488,119.454,119.488,130500000.0
2007-02-27 10:37:00,119.509,119.511,119.498,119.501,330699999.0
2007-02-27 10:38:00,119.512,119.535,119.512,119.532,175099998.0
2007-02-27 10:39:00,119.54,119.544,119.529,119.54,108700001.0
2007-02-27 10:40:00,119.56,119.57,119.56,119.57,55600001.0
2007-02-27 10:41:00,119.582,119.622,119.582,119.622,182500003.0
2007-02-27 10:42:00,119.64,119.643,119.618,119.627,257199999.0
2007-02-27 10:43:00,119.626,119.639,119.626,119.63,333100001.0
2007-02-27 10:44:00,119.629,119.631,119.616,119.616,253500004.0
2007-02-27 10:45:00,119.614,119.614,119.592,119.604,193000003.0
2007-02-27 10:46:00,119.608,119.608,119.589,119.589,61300000.0
2007-02-27 10:47:00,119.592,119.592,119.576,119.578,228899999.0
2007-02-27 10:48:00,119.59,119.608,119.583,119.605,181400001.0
2007-02-27 10:49:00,119.602,119.613,119.599,119.613,149000002.0
2007-02-27 10:50:00,119.61,119.61,119.575,119.575,205399999.0
2007-02-27 10:51:00,119.576,119.609,119.576,119.609,438899997.0
2007-02-27 10:52:00,119.62,119.62,119.587,119.606,292300004.0
2007-02-27 10:53:00,119.617,119.63,119.617,119.618,138999999.0
2007-02-27 10:54:00,119.603,119.608,119.588,119.6,238200000.0
2007-02-27 10:55:00,119.596,119.596,119.564,119.567,339900000.0
2007-02-27 10:56:00,119.567,119.569,119.547,119.553,295600005.0
2007-02-27 10:57:00,119.532,119.553,119.528,119.539,282399998.0
2007-02-27 10:58:00,119.539,119.553,119.539,119.539,326100005.0
2007-02-27 10:59:00,119.559,119.565,119.553,119.553,291600002.0
2007-02-27 11:00:00,119.558,119.558,119.515,119.515,218899999.0
2007-02-27 11:01:00,119.522,119.556,119.52,119.556,316500004.0
2007-02-27 11:02:00,119.558,119.558,119.529,119.536,312300006.0
2007-02-27 11:03:00,119.523,119.523,119.496,119.503,113400000.0
2007-02-27 11:04:00,119.517,119.527,119.485,119.513,310500005.0
2007-02-27 11:05:00,119.518,119.531,119.494,119.494,295099998.0
2007-02-27 11:06:00,119.527,119.535,119.525,119.532,227600003.0
2007-02-27 11:07:00,119.52,119.52,119.504,119.504,138400002.0
2007-02-27 11:08:00,119.504,119.525,119.504,119.525,195599999.0
2007-02-27 11:09:00,119.529,119.536,119.526,119.53,185399999.0
2007-02-27 11:10:00,119.54,119.556,119.54,119.555,118100003.0
2007-02-27 11:11:00,119.552,119.57,119.55,119.57,106599997.0
2007-02-27 11:12:00,119.569,119.579,119.56,119.575,379399996.0
2007-02-27 11:13:00,119.566,119.568,119.556,119.568,262700004.0
2007-02-27 11:14:00,119.575,119.584,119.535,119.571,455900003.0
2007-02-27 11:15:00,119.569,119.608,119.569,119.608,305000001.0
2007-02-27 11:16:00,119.605,119.605,119.571,119.581,174500000.0
2007-02-27 11:17:00,119.575,119.585,119.569,119.585,224200000.0
2007-02-27 11:18:00,119.588,119.592,119.579,119.587,196299998.0
2007-02-27 11:19:00,119.578,119.622,119.575,119.622,318600002.0
2007-02-27 11:20:00,119.632,119.644,119.632,119.638,256099998.0
2007-02-27 11:21:00,119.645,119.66,119.641,119.648,371399998.0
2007-02-27 11:22:00,119.654,119.669,119.654,119.658,282499996.0
2007-02-27 11:23:00,119.663,119.666,119.647,119.655,320999999.0
2007-02-27 11:24:00,119.632,119.656,119.619,119.656,142399999.0
2007-02-27 11:25:00,119.669,119.678,119.661,119.661,304200006.0
2007-02-27 11:26:00,119.658,119.664,119.648,119.648,107000001.0
2007-02-27 11:27:00,119.637,119.649,119.637,119.643,159199999.0
2007-02-27 11:28:00,119.637,119.64,119.628,119.632,65600000.0
2007-02-27 11:29:00,119.638,119.653,119.638,119.646,146799998.0
2007-02-27 11:30:00,119.649,119.651,119.635,119.635,125699998.0
2007-02-27 11:31:00,119.632,119.64,119.63,119.64,89700000.0
2007-02-27 11:32:00,119.64,119.64,119.606,119.612,251600001.0
2007-02-27 11:33:00,119.615,119.631,119.612,119.631,239599995.0
2007-02-27 11:34:00,119.635,119.635,119.627,119.635,210999999.0
2007-02-27 11:35:00,119.632,119.632,119.621,119.631,200499998.0
2007-02-27 11:36:00,119.63,119.63,119.619,119.625,144800000.0
2007-02-27 11:37:00,119.622,119.622,119.605,119.617,170200003.0
2007-02-27 11:38:00,119.618,119.626,119.613,119.626,108300000.0
2007-02-27 11:39:00,119.623,119.623,119.613,119.617,156599998.0
2007-02-27 11:40:00,119.605,119.612,119.602,119.612,121900002.0
2007-02-27 11:41:00,119.613,119.619,119.607,119.619,258600003.0
2007-02-27 11:42:00,119.619,119.619,119.604,119.608,194399999.0
2007-02-27 11:43:00,119.604,119.604,119.555,119.555,177400002.0
2007-02-27 11:44:00,119.556,119.564,119.553,119.563,98600000.0
2007-02-27 11:45:00,119.572,119.578,119.566,119.578,276199993.0
2007-02-27 11:46:00,119.571,119.579,119.562,119.577,373900003.0
2007-02-27 11:47:00,119.574,119.581,119.572,119.581,135799998.0
2007-02-27 11:48:00,119.577,119.583,119.569,119.58,107700003.0
2007-02-27 11:49:00,119.575,119.587,119.555,119.581,112800000.0
2007-02-27 11:50:00,119.575,119.582,119.565,119.568,187600001.0
2007-02-27 11:51:00,119.562,119.57,119.536,119.556,306699996.0
2007-02-27 11:52:00,119.567,119.573,119.565,119.567,392199996.0
2007-02-27 11:53:00,119.559,119.561,119.552,119.554,294899993.0
2007-02-27 11:54:00,119.557,119.557,119.533,119.536,309099996.0
2007-02-27 11:55:00,119.527,119.535,119.525,119.535,177899997.0
2007-02-27 11:56:00,119.535,119.545,119.532,119.532,210400004.0
2007-02-27 11:57:00,119.535,119.559,119.535,119.55,263800003.0
2007-02-27 11:58:00,119.555,119.558,119.543,119.558,220500004.0
2007-02-27 11:59:00,119.553,119.576,119.548,119.559,150300002.0
2007-02-27 12:00:00,119.556,119.571,119.556,119.569,289100005.0
2007-02-27 12:01:00,119.572,119.572,119.559,119.561,168899998.0
2007-02-27 12:02:00,119.559,119.572,119.552,119.571,183500002.0
2007-02-27 12:03:00,119.571,119.571,119.555,119.555,135700000.0
2007-02-27 12:04:00,119.559,119.568,119.524,119.526,248700003.0
2007-02-27 12:05:00,119.552,119.56,119.545,119.553,218600002.0
2007-02-27 12:06:00,119.549,119.55,119.493,119.542,258100000.0
2007-02-27 12:07:00,119.552,119.553,119.54,119.553,194199997.0
2007-02-27 12:08:00,119.55,119.55,119.532,119.54,195399997.0
2007-02-27 12:09:00,119.532,119.545,119.532,119.533,270600003.0
2007-02-27 12:10:00,119.544,119.549,119.52,119.525,236600003.0
2007-02-27 12:11:00,119.538,119.538,119.518,119.528,230599998.0
2007-02-27 12:12:00,119.54,119.54,119.487,119.494,143300000.0
2007-02-27 12:13:00,119.521,119.521,119.49,119.49,318200004.0
2007-02-27 12:14:00,119.488,119.488,119.474,119.476,386300009.0
2007-02-27 12:15:00,119.488,119.494,119.488,119.49,291699997.0
2007-02-27 12:16:00,119.473,119.487,119.472,119.48,233999998.0
2007-02-27 12:17:00,119.476,119.476,119.465,119.467,301999999.0
2007-02-27 12:18:00,119.475,119.475,119.455,119.46,203999997.0
2007-02-27 12:19:00,119.459,119.474,119.459,119.466,166799999.0
2007-02-27 12:20:00,119.47,119.47,119.455,119.455,105100002.0
2007-02-27 12:21:00,119.453,119.453,119.438,119.445,290000004.0
2007-02-27 12:22:00,119.443,119.443,119.431,119.434,179600005.0
2007-02-27 12:23:00,119.424,119.43,119.413,119.415,207799998.0
2007-02-27 12:24:00,119.425,119.432,119.423,119.425,197300000.0
2007-02-27 12:25:00,119.413,119.423,119.406,119.423,344300005.0
2007-02-27 12:26:00,119.428,119.443,119.428,119.443,120600002.0
2007-02-27 12:27:00,119.443,119.447,119.434,119.44,223599996.0
2007-02-27 12:28:00,119.448,119.449,119.435,119.442,332699996.0
2007-02-27 12:29:00,119.438,119.438,119.427,119.43,270000001.0
2007-02-27 12:30:00,119.432,119.434,119.426,119.428,282799992.0
2007-02-27 12:31:00,119.431,119.435,119.425,119.425,85000003.0
2007-02-27 12:32:00,119.425,119.431,119.417,119.417,160000003.0
2007-02-27 12:33:00,119.428,119.428,119.42,119.421,392800001.0
2007-02-27 12:34:00,119.419,119.437,119.419,119.427,203699999.0
2007-02-27 12:35:00,119.429,119.435,119.42,119.425,217099999.0
2007-02-27 12:36:00,119.417,119.426,119.397,119.426,176699999.0
2007-02-27 12:37:00,119.421,119.421,119.404,119.417,203900006.0
2007-02-27 12:38:00,119.415,119.417,119.397,119.397,125100001.0
2007-02-27 12:39:00,119.397,119.4,119.379,119.385,154299997.0
2007-02-27 12:40:00,119.402,119.416,119.402,119.41,117000000.0
2007-02-27 12:41:00,119.403,119.405,119.396,119.4,114499998.0
2007-02-27 12:42:00,119.395,119.41,119.395,119.41,292599999.0
2007-02-27 12:43:00,119.411,119.411,119.355,119.357,145099999.0
2007-02-27 12:44:00,119.352,119.37,119.348,119.353,314300004.0
2007-02-27 12:45:00,119.355,119.363,119.346,119.363,271799998.0
2007-02-27 12:46:00,119.363,119.363,119.348,119.35,233700000.0
2007-02-27 12:47:00,119.36,119.36,119.345,119.355,374900003.0
2007-02-27 12:48:00,119.36,119.364,119.353,119.357,204699999.0
2007-02-27 12:49:00,119.36,119.364,119.346,119.364,346600001.0
2007-02-27 12:50:00,119.359,119.37,119.359,119.368,246000000.0
2007-02-27 12:51:00,119.379,119.381,119.367,119.371,291800000.0
2007-02-27 12:52:00,119.366,119.382,119.364,119.378,275599999.0
2007-02-27 12:53:00,119.395,119.395,119.386,119.395,163499996.0
2007-02-27 12:54:00,119.377,119.377,119.368,119.368,113199997.0
2007-02-27 12:55:00,119.36,119.368,119.351,119.368,197000000.0
2007-02-27 12:56:00,119.363,119.387,119.359,119.376,286200002.0
2007-02-27 12:57:00,119.373,119.375,119.365,119.365,217699998.0
2007-02-27 12:58:00,119.347,119.366,119.347,119.366,345400002.0
2007-02-27 12:59:00,119.369,119.369,119.33,119.33,267199999.0
2007-02-27 13:00:00,119.32,119.32,119.304,119.315,74900001.0
2007-02-27 13:01:00,119.306,119.315,119.295,119.295,248200005.0
2007-02-27 13:02:00,119.3,119.3,119.27,119.27,225000000.0
2007-02-27 13:03:00,119.275,119.307,119.275,119.307,128999998.0
2007-02-27 13:04:00,119.317,119.358,119.317,119.356,285799998.0
2007-02-27 13:05:00,119.362,119.395,119.362,119.395,259899997.0
2007-02-27 13:06:00,119.397,119.397,119.394,119.394,86800002.0
2007-02-27 13:07:00,119.402,119.428,119.402,119.428,84500001.0
2007-02-27 13:08:00,119.429,119.44,119.423,119.439,173400001.0
2007-02-27 13:09:00,119.437,119.462,119.437,119.451,232199999.0
2007-02-27 13:10:00,119.453,119.453,119.43,119.44,183200002.0
2007-02-27 13:11:00,119.434,119.442,119.427,119.442,252499997.0
2007-02-27 13:12:00,119.439,119.442,119.43,119.433,153100001.0
2007-02-27 13:13:00,119.444,119.449,119.437,119.437,261200001.0
2007-02-27 13:14:00,119.436,119.448,119.435,119.446,171400003.0
2007-02-27 13:15:00,119.451,119.454,119.442,119.454,140700003.0
2007-02-27 13:16:00,119.445,119.456,119.445,119.456,147199994.0
2007-02-27 13:17:00,119.453,119.457,119.438,119.456,291700000.0
2007-02-27 13:18:00,119.468,119.47,119.454,119.463,252600006.0
2007-02-27 13:19:00,119.454,119.454,119.44,119.44,280200005.0
2007-02-27 13:20:00,119.442,119.449,119.44,119.44,326600002.0
2007-02-27 13:21:00,119.443,119.443,119.434,119.442,190799998.0
2007-02-27 13:22:00,119.432,119.432,119.394,119.429,279900003.0
2007-02-27 13:23:00,119.428,119.431,119.416,119.424,214900004.0
2007-02-27 13:24:00,119.411,119.411,119.383,119.389,274799999.0
2007-02-27 13:25:00,119.412,119.413,119.401,119.407,175299997.0
2007-02-27 13:26:00,119.407,119.42,119.399,119.418,168000002.0
2007-02-27 13:27:00,119.418,119.428,119.418,119.42,133399999.0
2007-02-27 13:28:00,119.405,119.405,119.369,119.375,188999995.0
2007-02-27 13:29:00,119.392,119.4,119.388,119.399,362600003.0
2007-02-27 13:30:00,119.4,119.425,119.396,119.425,228099998.0
2007-02-27 13:31:00,119.428,119.428,119.397,119.412,126299999.0
2007-02-27 13:32:00,119.427,119.43,119.408,119.408,296199997.0
2007-02-27 13:33:00,119.413,119.417,119.393,119.393,323399995.0
2007-02-27 13:34:00,119.388,119.392,119.379,119.379,195600004.0
2007-02-27 13:35:00,119.378,119.398,119.378,119.398,203700000.0
2007-02-27 13:36:00,119.396,119.397,119.369,119.393,295700000.0
2007-02-27 13:37:00,119.39,119.413,119.39,119.408,236400000.0
2007-02-27 13:38:00,119.402,119.41,119.387,119.392,134200001.0
2007-02-27 13:39:00,119.41,119.418,119.398,119.413,301600003.0
2007-02-27 13:40:00,119.422,119.43,119.415,119.426,290000002.0
2007-02-27 13:41:00,119.414,119.424,119.406,119.417,400299994.0
2007-02-27 13:42:00,119.42,119.42,119.407,119.414,212699996.0
2007-02-27 13:43:00,119.418,119.422,119.415,119.418,138300000.0
2007-02-27 13:44:00,119.408,119.422,119.395,119.402,329700001.0
2007-02-27 13:45:00,119.427,119.457,119.427,119.45,271700001.0
2007-02-27 13:46:00,119.447,119.457,119.441,119.441,242000001.0
2007-02-27 13:47:00,119.435,119.442,119.414,119.422,276300002.0
2007-02-27 13:48:00,119.449,119.464,119.443,119.455,312399997.0
2007-02-27 13:49:00,119.443,119.449,119.435,119.435,213799998.0
2007-02-27 13:50:00,119.453,119.453,119.433,119.433,217800003.0
2007-02-27 13:51:00,119.43,119.436,119.426,119.435,161799997.0
2007-02-27 13:52:00,119.424,119.425,119.407,119.41,239400002.0
2007-02-27 13:53:00,119.402,119.404,119.374,119.374,147799999.0
2007-02-27 13:54:00,119.375,119.375,119.348,119.355,173099998.0
2007-02-27 13:55:00,119.353,119.36,119.347,119.36,298499996.0
2007-02-27 13:56:00,119.356,119.369,119.352,119.368,244000000.0
2007-02-27 13:57:00,119.371,119.372,119.335,119.335,209300001.0
2007-02-27 13:58:00,119.331,119.342,119.331,119.342,379799998.0
2007-02-27 13:59:00,119.349,119.37,119.349,119.357,242699995.0
2007-02-27 14:00:00,119.361,119.371,119.361,119.368,354700002.0
2007-02-27 14:01:00,119.366,119.38,119.366,119.368,279799994.0
2007-02-27 14:02:00,119.37,119.37,119.364,119.365,246900001.0
2007-02-27 14:03:00,119.371,119.378,119.361,119.364,352800001.0
2007-02-27 14:04:00,119.38,119.389,119.37,119.37,358100001.0
2007-02-27 14:05:00,119.372,119.381,119.367,119.367,225800004.0
2007-02-27 14:06:00,119.374,119.391,119.372,119.391,318700005.0
2007-02-27 14:07:00,119.398,119.401,119.391,119.391,200599995.0
2007-02-27 14:08:00,119.382,119.407,119.378,119.398,303900000.0
2007-02-27 14:09:00,119.382,119.4,119.382,119.4,315900008.0
2007-02-27 14:10:00,119.399,119.41,119.395,119.395,283399998.0
2007-02-27 14:11:00,119.399,119.399,119.391,119.391,164499997.0
2007-02-27 14:12:00,119.387,119.396,119.381,119.381,134799999.0
2007-02-27 14:13:00,119.38,119.389,119.38,119.386,140799995.0
2007-02-27 14:14:00,119.382,119.391,119.365,119.386,162300000.0
2007-02-27 14:15:00,119.397,119.402,119.397,119.399,322299998.0
2007-02-27 14:16:00,119.388,119.389,119.363,119.389,225099998.0
2007-02-27 14:17:00,119.39,119.392,119.388,119.392,162000002.0
2007-02-27 14:18:00,119.374,119.393,119.364,119.39,342699991.0
2007-02-27 14:19:00,119.378,119.396,119.368,119.393,223999996.0
2007-02-27 14:20:00,119.387,119.395,119.384,119.39,281899995.0
2007-02-27 14:21:00,119.364,119.395,119.364,119.391,129300000.0
2007-02-27 14:22:00,119.389,119.389,119.376,119.376,314800006.0
2007-02-27 14:23:00,119.37,119.37,119.348,119.357,394800003.0
2007-02-27 14:24:00,119.36,119.362,119.337,119.352,241999998.0
2007-02-27 14:25:00,119.346,119.354,119.341,119.341,267399997.0
2007-02-27 14:26:00,119.333,119.344,119.324,119.342,253099994.0
2007-02-27 14:27:00,119.347,119.356,119.346,119.352,170999998.0
2007-02-27 14:28:00,119.348,119.353,119.338,119.353,252599998.0
2007-02-27 14:29:00,119.357,119.371,119.356,119.371,77200000.0
2007-02-27 14:30:00,119.374,119.407,119.374,119.388,237599996.0
2007-02-27 14:31:00,119.382,119.387,119.373,119.38,203700006.0
2007-02-27 14:32:00,119.372,119.378,119.362,119.362,388799999.0
2007-02-27 14:33:00,119.348,119.348,119.339,119.342,300799995.0
2007-02-27 14:34:00,119.344,119.348,119.343,119.345,214000002.0
2007-02-27 14:35:00,119.342,119.359,119.342,119.351,137000003.0
2007-02-27 14:36:00,119.35,119.365,119.35,119.354,255700004.0
2007-02-27 14:37:00,119.354,119.362,119.353,119.362,195699998.0
2007-02-27 14:38:00,119.356,119.36,119.349,119.349,242499996.0
2007-02-27 14:39:00,119.344,119.349,119.341,119.344,248399996.0
2007-02-27 14:40:00,119.339,119.345,119.319,119.32,220099998.0
2007-02-27 14:41:00,119.323,119.327,119.312,119.312,40100000.0
2007-02-27 14:42:00,119.302,119.32,119.301,119.32,287900005.0
2007-02-27 14:43:00,119.327,119.33,119.321,119.321,447600002.0
2007-02-27 14:44:00,119.321,119.321,119.304,119.312,244100000.0
2007-02-27 14:45:00,119.304,119.304,119.262,119.283,288800002.0
2007-02-27 14:46:00,119.286,119.289,119.273,119.283,227400001.0
2007-02-27 14:47:00,119.273,119.3,119.27,119.286,157300002.0
2007-02-27 14:48:00,119.281,119.283,119.274,119.277,254400000.0
2007-02-27 14:49:00,119.28,119.295,119.28,119.29,79600000.0
2007-02-27 14:50:00,119.275,119.291,119.274,119.276,212499999.0
2007-02-27 14:51:00,119.266,119.272,119.258,119.265,149800003.0
2007-02-27 14:52:00,119.248,119.261,119.244,119.246,421400001.0
2007-02-27 14:53:00,119.231,119.248,119.221,119.248,334000003.0
2007-02-27 14:54:00,119.241,119.241,119.226,119.232,224400002.0
2007-02-27 14:55:00,119.238,119.255,119.238,119.241,220299998.0
2007-02-27 14:56:00,119.248,119.256,119.248,119.256,153499998.0
2007-02-27 14:57:00,119.261,119.261,119.249,119.258,225100001.0
2007-02-27 14:58:00,119.259,119.26,119.251,119.251,209499999.0
2007-02-27 14:59:00,119.252,119.282,119.248,119.282,284200006.0
2007-02-27 15:00:00,119.285,119.285,119.268,119.268,153800000.0
2007-02-27 15:01:00,119.278,119.282,119.276,119.28,224100000.0
2007-02-27 15:02:00,119.282,119.286,119.267,119.267,181300002.0
2007-02-27 15:03:00,119.271,119.271,119.261,119.263,216000001.0
2007-02-27 15:04:00,119.266,119.269,119.253,119.253,249000004.0
2007-02-27 15:05:00,119.254,119.258,119.253,119.258,264000000.0
2007-02-27 15:06:00,119.24,119.248,119.23,119.232,136900000.0
2007-02-27 15:07:00,119.215,119.222,119.212,119.213,170200001.0
2007-02-27 15:08:00,119.208,119.214,119.194,119.2,209899998.0
2007-02-27 15:09:00,119.202,119.208,119.202,119.208,62499999.0
2007-02-27 15:10:00,119.207,119.207,119.181,119.193,192100001.0
2007-02-27 15:11:00,119.208,119.208,119.191,119.198,323300004.0
2007-02-27 15:12:00,119.207,119.207,119.19,119.19,94700000.0
2007-02-27 15:13:00,119.19,119.19,119.176,119.176,229799998.0
2007-02-27 15:14:00,119.165,119.177,119.165,119.172,265799995.0
2007-02-27 15:15:00,119.173,119.199,119.173,119.191,195499997.0
2007-02-27 15:16:00,119.201,119.201,119.173,119.179,174599997.0
2007-02-27 15:17:00,119.168,119.168,119.144,119.149,261200002.0
2007-02-27 15:18:00,119.157,119.168,119.157,119.162,172800001.0
2007-02-27 15:19:00,119.173,119.176,119.137,119.14,182500002.0
2007-02-27 15:20:00,119.147,119.161,119.132,119.14,260900002.0
2007-02-27 15:21:00,119.142,119.152,119.134,119.143,266800004.0
2007-02-27 15:22:00,119.146,119.16,119.146,119.158,250799994.0
2007-02-27 15:23:00,119.146,119.154,119.117,119.117,229700000.0
2007-02-27 15:24:00,119.109,119.109,119.101,119.101,250199998.0
2007-02-27 15:25:00,119.103,119.122,119.103,119.122,136500001.0
2007-02-27 15:26:00,119.12,119.123,119.113,119.12,182100000.0
2007-02-27 15:27:00,119.114,119.131,119.11,119.131,222400002.0
2007-02-27 15:28:00,119.14,119.145,119.104,119.107,163899996.0
2007-02-27 15:29:00,119.117,119.137,119.117,119.124,236899999.0
2007-02-27 15:30:00,119.114,119.114,119.015,119.015,132999999.0
2007-02-27 15:31:00,119.008,119.011,118.985,118.999,373999996.0
2007-02-27 15:32:00,119.006,119.06,119.006,119.04,168000001.0
2007-02-27 15:33:00,119.042,119.054,119.039,119.039,155499999.0
2007-02-27 15:34:00,119.026,119.043,119.021,119.036,250300002.0
2007-02-27 15:35:00,119.045,119.056,119.027,119.051,330899998.0
2007-02-27 15:36:00,119.062,119.071,119.05,119.071,181700001.0
2007-02-27 15:37:00,119.07,119.07,119.047,119.059,290199995.0
2007-02-27 15:38:00,119.06,119.06,119.034,119.038,384799996.0
2007-02-27 15:39:00,119.029,119.031,119.015,119.02,209100001.0
2007-02-27 15:40:00,119.026,119.029,118.996,119.01,160099998.0
2007-02-27 15:41:00,118.998,119.015,118.998,119.015,97800002.0
2007-02-27 15:42:00,119.02,119.026,118.993,118.993,402400004.0
2007-02-27 15:43:00,118.993,119.005,118.986,119.005,159300001.0
2007-02-27 15:44:00,118.984,118.984,118.916,118.916,303299994.0
2007-02-27 15:45:00,118.906,118.906,118.843,118.843,66899999.0
2007-02-27 15:46:00,118.827,118.867,118.827,118.843,269499999.0
2007-02-27 15:47:00,118.815,118.817,118.756,118.756,357700006.0
2007-02-27 15:48:00,118.759,118.785,118.759,118.778,394200002.0
2007-02-27 15:49:00,118.773,118.842,118.773,118.842,236199996.0
2007-02-27 15:50:00,118.843,118.867,118.837,118.855,226600001.0
2007-02-27 15:51:00,118.852,118.906,118.852,118.906,233800007.0
2007-02-27 15:52:00,118.91,118.917,118.9,118.9,143199999.0
2007-02-27 15:53:00,118.876,118.876,118.823,118.823,262299996.0
2007-02-27 15:54:00,118.818,118.833,118.803,118.831,344000001.0
2007-02-27 15:55:00,118.837,118.837,118.809,118.809,168899998.0
2007-02-27 15:56:00,118.785,118.8,118.772,118.79,234700004.0
2007-02-27 15:57:00,118.757,118.757,118.712,118.727,75200001.0
2007-02-27 15:58:00,118.719,118.732,118.695,118.695,231399997.0
2007-02-27 15:59:00,118.688,118.716,118.686,118.708,342200001.0
2007-02-27 16:00:00,118.71,118.754,118.71,118.748,280299995.0
2007-02-27 16:01:00,118.74,118.774,118.74,118.772,308099999.0
2007-02-27 16:02:00,118.773,118.796,118.768,118.792,185200002.0
2007-02-27 16:03:00,118.795,118.817,118.794,118.815,308800003.0
2007-02-27 16:04:00,118.797,118.797,118.77,118.77,392799998.0
2007-02-27 16:05:00,118.765,118.779,118.765,118.775,224600001.0
2007-02-27 16:06:00,118.785,118.805,118.785,118.805,148200003.0
2007-02-27 16:07:00,118.802,118.821,118.8,118.821,247800007.0
2007-02-27 16:08:00,118.828,118.836,118.816,118.836,93500001.0
2007-02-27 16:09:00,118.851,118.854,118.843,118.854,152800002.0
2007-02-27 16:10:00,118.863,118.867,118.853,118.853,200400002.0
2007-02-27 16:11:00,118.868,118.871,118.849,118.849,229999997.0
2007-02-27 16:12:00,118.853,118.874,118.846,118.862,194199998.0
2007-02-27 16:13:00,118.867,118.867,118.854,118.857,224299998.0
2007-02-27 16:14:00,118.854,118.86,118.844,118.855,296300000.0
2007-02-27 16:15:00,118.857,118.876,118.857,118.876,94400002.0
2007-02-27 16:16:00,118.875,118.878,118.867,118.875,166900002.0
2007-02-27 16:17:00,118.866,118.866,118.852,118.858,269100003.0
2007-02-27 16:18:00,118.858,118.866,118.855,118.86,263899998.0
2007-02-27 16:19:00,118.863,118.87,118.863,118.866,178900004.0
2007-02-27 16:20:00,118.878,118.88,118.868,118.869,295999996.0
2007-02-27 16:21:00,118.88,118.91,118.88,118.91,156499997.0
2007-02-27 16:22:00,118.92,118.928,118.895,118.919,238599999.0
2007-02-27 16:23:00,118.924,118.933,118.916,118.933,272500001.0
2007-02-27 16:24:00,118.929,118.939,118.913,118.913,301000001.0
2007-02-27 16:25:00,118.92,118.92,118.91,118.91,71799999.0
2007-02-27 16:26:00,118.903,118.916,118.9,118.916,342400002.0
2007-02-27 16:27:00,118.936,118.966,118.936,118.961,229700006.0
2007-02-27 16:28:00,118.963,118.975,118.955,118.962,310099997.0
2007-02-27 16:29:00,118.969,118.969,118.969,118.969,27600000.0
2007-02-27 16:30:00,118.965,118.976,118.96,118.96,164699999.0
2007-02-27 16:31:00,118.948,118.952,118.934,118.948,161200002.0
2007-02-27 16:32:00,118.933,118.968,118.933,118.966,315000001.0
2007-02-27 16:33:00,118.954,118.961,118.949,118.961,242200000.0
2007-02-27 16:34:00,118.962,118.962,118.95,118.95,211500001.0
2007-02-27 16:35:00,118.951,118.951,118.932,118.932,400600003.0
2007-02-27 16:36:00,118.93,118.93,118.913,118.918,288900001.0
2007-02-27 16:37:00,118.915,118.915,118.901,118.911,294800007.0
2007-02-27 16:38:00,118.912,118.913,118.905,118.913,226199997.0
2007-02-27 16:39:00,118.913,118.923,118.909,118.913,447300002.0
2007-02-27 16:40:00,118.915,118.918,118.862,118.909,319600005.0
2007-02-27 16:41:00,118.929,118.939,118.923,118.928,237000004.0
2007-02-27 16:42:00,118.92,118.923,118.909,118.913,84100001.0
2007-02-27 16:43:00,118.922,118.922,118.885,118.885,132000000.0
2007-02-27 16:44:00,118.873,118.879,118.868,118.868,249900001.0
2007-02-27 16:45:00,118.87,118.87,118.833,118.836,348600001.0
2007-02-27 16:46:00,118.831,118.839,118.826,118.83,106799997.0
2007-02-27 16:47:00,118.821,118.821,118.798,118.82,228100003.0
2007-02-27 16:48:00,118.818,118.818,118.801,118.815,161300000.0
2007-02-27 16:49:00,118.809,118.818,118.796,118.796,114900000.0
2007-02-27 16:50:00,118.786,118.797,118.786,118.792,103600000.0
2007-02-27 16:51:00,118.803,118.833,118.803,118.833,312399999.0
2007-02-27 16:52:00,118.83,118.846,118.83,118.835,84500003.0
2007-02-27 16:53:00,118.824,118.824,118.811,118.811,64200000.0
2007-02-27 16:54:00,118.81,118.839,118.802,118.839,144999998.0
2007-02-27 16:55:00,118.834,118.847,118.834,118.847,253800005.0
2007-02-27 16:56:00,118.852,118.867,118.846,118.846,109000001.0
2007-02-27 16:57:00,118.843,118.843,118.82,118.832,233500005.0
2007-02-27 16:58:00,118.832,118.832,118.795,118.805,281199997.0
2007-02-27 16:59:00,118.819,118.826,118.811,118.815,314500005.0
2007-02-27 17:00:00,118.835,118.955,118.835,118.955,289799999.0
2007-02-27 17:01:00,118.955,119.056,118.955,119.056,384099996.0
2007-02-27 17:02:00,119.094,119.133,119.094,119.106,178199999.0
2007-02-27 17:03:00,119.071,119.071,119.025,119.025,218900000.0
2007-02-27 17:04:00,119.018,119.019,118.992,118.996,185100001.0
2007-02-27 17:05:00,118.99,119.008,118.986,119.008,152700001.0
2007-02-27 17:06:00,119.018,119.018,118.985,118.993,313100007.0
2007-02-27 17:07:00,118.985,118.994,118.968,118.994,184000000.0
2007-02-27 17:08:00,118.995,119.008,118.988,119.004,284799999.0
2007-02-27 17:09:00,119.018,119.057,119.018,119.054,184400001.0
2007-02-27 17:10:00,119.06,119.076,119.048,119.057,423899995.0
2007-02-27 17:11:00,119.049,119.05,119.035,119.035,241799995.0
2007-02-27 17:12:00,119.033,119.04,119.022,119.028,219899996.0
2007-02-27 17:13:00,119.033,119.043,119.026,119.043,139799999.0
2007-02-27 17:14:00,119.047,119.068,119.047,119.068,193899999.0
2007-02-27 17:15:00,119.063,119.087,119.061,119.078,190099998.0
2007-02-27 17:16:00,119.067,119.085,119.063,119.079,314600007.0
2007-02-27 17:17:00,119.076,119.083,119.052,119.052,237499999.0
2007-02-27 17:18:00,119.044,119.079,119.044,119.072,159499999.0
2007-02-27 17:19:00,119.082,119.087,119.056,119.056,246299998.0
2007-02-27 17:20:00,119.061,119.061,119.041,119.048,341100007.0
2007-02-27 17:21:00,119.051,119.067,119.046,119.065,219400001.0
2007-02-27 17:22:00,119.062,119.067,119.045,119.067,69899999.0
2007-02-27 17:23:00,119.062,119.08,119.061,119.077,120299998.0
2007-02-27 17:24:00,119.075,119.085,119.069,119.069,256900001.0
2007-02-27 17:25:00,119.06,119.06,119.038,119.048,301000006.0
2007-02-27 17:26:00,119.043,119.05,119.035,119.05,150000000.0
2007-02-27 17:27:00,119.052,119.052,119.04,119.04,224600003.0
2007-02-27 17:28:00,119.048,119.048,119.021,119.048,205800001.0
2007-02-27 17:29:00,119.041,119.041,119.019,119.021,362600001.0
2007-02-27 17:30:00,119.017,119.027,119.017,119.025,218100001.0
2007-02-27 17:31:00,119.01,119.013,119.01,119.013,72599998.0
2007-02-27 17:32:00,119.008,119.012,119.005,119.008,206399998.0
2007-02-27 17:33:00,118.997,119.011,118.989,119.011,350600003.0
2007-02-27 17:34:00,119.017,119.017,118.99,118.993,169800001.0
2007-02-27 17:35:00,118.993,118.997,118.986,118.988,149899998.0
2007-02-27 17:36:00,118.998,119.003,118.989,119.003,155600000.0
2007-02-27 17:37:00,119.008,119.01,118.962,118.962,190599997.0
2007-02-27 17:38:00,118.943,118.949,118.922,118.924,232600002.0
2007-02-27 17:39:00,118.912,118.935,118.912,118.935,319199994.0
2007-02-27 17:40:00,118.927,118.927,118.91,118.91,175200001.0
2007-02-27 17:41:00,118.894,118.894,118.861,118.87,215999999.0
2007-02-27 17:42:00,118.867,118.867,118.839,118.839,325600004.0
2007-02-27 17:43:00,118.845,118.857,118.84,118.84,186700000.0
2007-02-27 17:44:00,118.862,118.885,118.862,118.884,219000003.0
2007-02-27 17:45:00,118.895,118.914,118.895,118.913,115700000.0
2007-02-27 17:46:00,118.909,118.913,118.904,118.907,179500001.0
2007-02-27 17:47:00,118.898,118.912,118.898,118.912,239600005.0
2007-02-27 17:48:00,118.922,118.922,118.902,118.905,258200000.0
2007-02-27 17:49:00,118.903,118.91,118.877,118.877,257199998.0
2007-02-27 17:50:00,118.876,118.877,118.844,118.85,488400002.0
2007-02-27 17:51:00,118.843,118.843,118.808,118.808,501000000.0
2007-02-27 17:52:00,118.811,118.82,118.808,118.808,189799997.0
2007-02-27 17:53:00,118.818,118.82,118.808,118.82,219200003.0
2007-02-27 17:54:00,118.823,118.83,118.815,118.815,229899997.0
2007-02-27 17:55:00,118.815,118.815,118.804,118.807,259299994.0
2007-02-27 17:56:00,118.805,118.809,118.788,118.788,202199998.0
2007-02-27 17:57:00,118.789,118.789,118.753,118.753,89700000.0
2007-02-27 17:58:00,118.749,118.754,118.741,118.741,65000000.0
2007-02-27 17:59:00,118.741,118.741,118.704,118.711,181099999.0
2007-02-27 18:00:00,118.705,118.738,118.705,118.73,245500000.0
2007-02-27 18:01:00,118.725,118.74,118.724,118.74,2121499998.0
2007-02-27 18:02:00,118.61,118.61,118.58,118.6,1657800014.0
2007-02-27 18:03:00,118.59,118.6,118.58,118.59,1657800014.0
2007-02-27 18:04:00,118.6,118.6,118.57,118.57,1657800014.0
2007-02-27 18:05:00,118.56,118.57,118.56,118.56,1657800014.0
2007-02-27 18:06:00,118.57,118.57,118.56,118.57,1657800014.0
2007-02-27 18:07:00,118.55,118.6,118.55,118.6,1657800014.0
2007-02-27 18:08:00,118.61,118.61,118.6,118.61,1657800014.0
2007-02-27 18:09:00,118.62,118.62,118.6,118.6,1657800014.0
2007-02-27 18:10:00,118.58,118.59,118.57,118.59,1657800014.0
2007-02-27 18:11:00,118.697,118.712,118.663,118.712,1657800014.0
2007-02-27 18:12:00,118.714,118.737,118.704,118.707,1894899987.0
2007-02-27 18:13:00,118.52,118.53,118.51,118.51,2049000008.0
2007-02-27 18:14:00,118.52,118.53,118.51,118.52,2049000008.0
2007-02-27 18:15:00,118.53,118.53,118.51,118.53,2049000008.0
2007-02-27 18:16:00,118.54,118.57,118.53,118.55,2049000008.0
2007-02-27 18:17:00,118.722,118.732,118.719,118.727,2049000008.0
2007-02-27 18:18:00,118.56,118.56,118.55,118.55,1602000004.0
2007-02-27 18:23:00,118.52,118.52,118.51,118.51,1602000004.0
2007-02-27 18:24:00,118.52,118.53,118.51,118.53,1602000004.0
2007-02-27 18:25:00,118.52,118.53,118.52,118.53,1602000004.0
2007-02-27 18:26:00,118.54,118.54,118.53,118.54,1602000004.0
2007-02-27 18:27:00,118.731,118.731,118.702,118.708,1602000004.0
2007-02-27 18:28:00,118.54,118.55,118.54,118.55,1878800003.0
2007-02-27 18:29:00,118.56,118.56,118.54,118.55,1878800003.0
2007-02-27 18:30:00,118.677,118.682,118.662,118.662,1878800003.0
2007-02-27 18:31:00,118.56,118.58,118.55,118.56,1976999993.0
2007-02-27 18:32:00,118.55,118.57,118.55,118.56,1976999993.0
2007-02-27 18:33:00,118.57,118.57,118.55,118.57,1976999993.0
2007-02-27 18:34:00,118.58,118.58,118.57,118.58,1976999993.0
2007-02-27 18:35:00,118.57,118.6,118.57,118.6,1976999993.0
2007-02-27 18:36:00,118.699,118.708,118.691,118.708,1976999993.0
2007-02-27 18:37:00,118.71,118.716,118.704,118.716,1156500001.0
2007-02-27 18:38:00,118.711,118.717,118.698,118.71,1132400002.0
2007-02-27 18:39:00,118.715,118.72,118.707,118.709,595099992.0
2007-02-27 18:40:00,118.704,118.712,118.677,118.707,1617699990.0
2007-02-27 18:41:00,118.714,118.726,118.714,118.725,1820199991.0
2007-02-27 18:42:00,118.726,118.732,118.721,118.723,1733799995.0
2007-02-27 18:43:00,118.723,118.73,118.723,118.725,814599997.0
2007-02-27 18:44:00,118.724,118.729,118.72,118.726,614300004.0
2007-02-27 18:45:00,118.728,118.74,118.727,118.729,1770000005.0
2007-02-27 18:46:00,118.725,118.732,118.711,118.711,1724200000.0
2007-02-27 18:47:00,118.709,118.727,118.709,118.725,446800004.0
2007-02-27 18:48:00,118.72,118.72,118.704,118.717,747900003.0
2007-02-27 18:49:00,118.717,118.754,118.715,118.721,1450199993.0
2007-02-27 18:50:00,118.67,118.67,118.64,118.64,1405699987.0
2007-02-27 18:51:00,118.718,118.728,118.718,118.722,1405699987.0
2007-02-27 18:52:00,118.719,118.719,118.695,118.698,1848200000.0
2007-02-27 18:53:00,118.695,118.702,118.68,118.68,1379999988.0
2007-02-27 18:54:00,118.68,118.691,118.673,118.683,1515599999.0
2007-02-27 18:55:00,118.678,118.685,118.663,118.663,1991899987.0
2007-02-27 18:56:00,118.663,118.671,118.663,118.665,210199998.0
2007-02-27 18:57:00,118.667,118.686,118.644,118.666,951100002.0
2007-02-27 18:58:00,118.655,118.665,118.643,118.665,1470199987.0
2007-02-27 18:59:00,118.667,118.675,118.663,118.663,1603699995.0
2007-02-27 19:00:00,118.656,118.656,118.599,118.599,668699999.0
2007-02-27 19:01:00,118.601,118.606,118.583,118.603,729399997.0
2007-02-27 19:02:00,118.606,118.608,118.595,118.595,486500003.0
2007-02-27 19:03:00,118.595,118.597,118.585,118.587,1808599998.0
2007-02-27 19:04:00,118.586,118.604,118.58,118.604,831300003.0
2007-02-27 19:05:00,118.569,118.587,118.569,118.57,674200009.0
2007-02-27 19:06:00,118.565,118.573,118.564,118.57,1181400006.0
2007-02-27 19:07:00,118.56,118.57,118.55,118.56,1934900001.0
2007-02-27 19:08:00,118.584,118.605,118.58,118.605,1934900001.0
2007-02-27 19:09:00,118.608,118.614,118.6,118.61,813800010.0
2007-02-27 19:10:00,118.606,118.615,118.588,118.592,639099995.0
2007-02-27 19:11:00,118.587,118.587,118.569,118.569,806199991.0
2007-02-27 19:12:00,118.563,118.568,118.548,118.558,1020500003.0
2007-02-27 19:13:00,118.551,118.555,118.527,118.527,738300005.0
2007-02-27 19:14:00,118.516,118.529,118.514,118.514,550800002.0
2007-02-27 19:15:00,118.54,118.54,118.53,118.54,888699998.0
2007-02-27 19:16:00,118.522,118.533,118.517,118.528,888699998.0
2007-02-27 19:17:00,118.532,118.569,118.532,118.569,1060700009.0
2007-02-27 19:18:00,118.563,118.57,118.562,118.563,764100000.0
2007-02-27 19:19:00,118.557,118.557,118.538,118.548,1514700001.0
2007-02-27 19:20:00,118.546,118.546,118.532,118.532,731300008.0
2007-02-27 19:21:00,118.534,118.556,118.534,118.545,1867300001.0
2007-02-27 19:22:00,118.552,118.568,118.551,118.568,884100002.0
2007-02-27 19:23:00,118.61,118.63,118.61,118.63,1355799994.0
2007-02-27 19:24:00,118.546,118.549,118.53,118.53,1355799994.0
2007-02-27 19:25:00,118.516,118.536,118.516,118.525,1505900010.0
2007-02-27 19:26:00,118.61,118.62,118.61,118.62,1835099983.0
2007-02-27 19:27:00,118.544,118.56,118.544,118.555,1835099983.0
2007-02-27 19:28:00,118.55,118.57,118.55,118.56,1055800004.0
2007-02-27 19:29:00,118.565,118.571,118.56,118.565,701499999.0
2007-02-27 19:30:00,118.563,118.563,118.551,118.556,776900006.0
2007-02-27 19:31:00,118.56,118.588,118.56,118.584,1519999993.0
2007-02-27 19:32:00,118.586,118.586,118.56,118.567,1706799999.0
2007-02-27 19:33:00,118.565,118.575,118.558,118.575,1078699998.0
2007-02-27 19:34:00,118.575,118.583,118.565,118.583,1060400011.0
2007-02-27 19:35:00,118.588,118.596,118.583,118.587,1403200003.0
2007-02-27 19:36:00,118.577,118.6,118.577,118.593,508800004.0
2007-02-27 19:37:00,118.59,118.6,118.59,118.6,215600003.0
2007-02-27 19:38:00,118.598,118.603,118.595,118.595,710099997.0
2007-02-27 19:39:00,118.597,118.612,118.596,118.612,1681700000.0
2007-02-27 19:40:00,118.613,118.615,118.608,118.61,937100011.0
2007-02-27 19:41:00,118.611,118.648,118.611,118.644,1151700002.0
2007-02-27 19:42:00,118.65,118.721,118.65,118.721,606599994.0
2007-02-27 19:43:00,118.723,118.731,118.714,118.72,481900008.0
2007-02-27 19:44:00,118.723,118.751,118.723,118.735,829800000.0
2007-02-27 19:45:00,118.73,118.73,118.699,118.708,797299994.0
2007-02-27 19:46:00,118.704,118.704,118.689,118.69,1144700000.0
2007-02-27 19:47:00,118.688,118.69,118.677,118.68,366300003.0
2007-02-27 19:48:00,118.675,118.685,118.673,118.675,1470599991.0
2007-02-27 19:49:00,118.679,118.679,118.657,118.667,517699996.0
2007-02-27 19:50:00,118.665,118.671,118.658,118.658,559099998.0
2007-02-27 19:51:00,118.653,118.653,118.642,118.642,630099998.0
2007-02-27 19:52:00,118.633,118.648,118.603,118.615,732099993.0
2007-02-27 19:53:00,118.64,118.641,118.617,118.641,1037600008.0
2007-02-27 19:54:00,118.642,118.642,118.62,118.622,1813900003.0
2007-02-27 19:55:00,118.619,118.631,118.617,118.621,754999997.0
2007-02-27 19:56:00,118.621,118.621,118.603,118.62,1051800003.0
2007-02-27 19:57:00,118.627,118.633,118.622,118.623,674100001.0
2007-02-27 19:58:00,118.621,118.633,118.621,118.623,1312700011.0
2007-02-27 19:59:00,118.634,118.634,118.619,118.63,1138999997.0
2007-02-27 20:00:00,118.631,118.631,118.612,118.612,228499996.0
2007-02-27 20:01:00,118.608,118.615,118.585,118.608,612399994.0
2007-02-27 20:02:00,118.602,118.611,118.593,118.604,1241199983.0
2007-02-27 20:03:00,118.602,118.602,118.587,118.595,735399997.0
2007-02-27 20:04:00,118.592,118.592,118.577,118.58,976699998.0
2007-02-27 20:05:00,118.575,118.588,118.575,118.586,953399992.0
2007-02-27 20:06:00,118.57,118.59,118.564,118.59,1329599987.0
2007-02-27 20:07:00,118.587,118.587,118.549,118.573,784200003.0
2007-02-27 20:08:00,118.568,118.574,118.562,118.574,979299998.0
2007-02-27 20:09:00,118.572,118.58,118.569,118.577,1120599988.0
2007-02-27 20:10:00,118.572,118.588,118.561,118.58,945999990.0
2007-02-27 20:11:00,118.51,118.52,118.5,118.52,2043899999.0
2007-02-27 20:12:00,118.557,118.57,118.531,118.57,2043899999.0
2007-02-27 20:13:00,118.566,118.568,118.531,118.535,1063099997.0
2007-02-27 20:14:00,118.537,118.549,118.516,118.526,958899995.0
2007-02-27 20:15:00,118.528,118.542,118.527,118.53,1282000010.0
2007-02-27 20:16:00,118.531,118.542,118.531,118.542,1110199992.0
2007-02-27 20:17:00,118.548,118.558,118.545,118.545,860500000.0
2007-02-27 20:18:00,118.55,118.571,118.55,118.571,310200001.0
2007-02-27 20:19:00,118.577,118.593,118.577,118.593,776000012.0
2007-02-27 20:20:00,118.593,118.619,118.586,118.6,866099999.0
2007-02-27 20:21:00,118.604,118.621,118.602,118.61,1260900004.0
2007-02-27 20:22:00,118.61,118.627,118.604,118.627,1296599995.0
2007-02-27 20:23:00,118.627,118.634,118.619,118.63,796100006.0
2007-02-27 20:24:00,118.628,118.641,118.617,118.617,687299983.0
2007-02-27 20:25:00,118.622,118.622,118.592,118.592,926900011.0
2007-02-27 20:26:00,118.598,118.61,118.587,118.61,766300001.0
2007-02-27 20:27:00,118.618,118.633,118.618,118.622,1363200006.0
2007-02-27 20:28:00,118.49,118.5,118.47,118.47,767199997.0
2007-02-27 20:29:00,118.46,118.47,118.46,118.46,767199997.0
2007-02-27 20:30:00,118.47,118.47,118.46,118.47,767199997.0
2007-02-27 20:31:00,118.48,118.48,118.47,118.47,767199997.0
2007-02-27 20:32:00,118.46,118.46,118.45,118.46,767199997.0
2007-02-27 20:33:00,118.625,118.641,118.618,118.618,767199997.0
2007-02-27 20:34:00,118.616,118.624,118.613,118.624,450999995.0
2007-02-27 20:35:00,118.622,118.624,118.614,118.624,522400002.0
2007-02-27 20:36:00,118.625,118.625,118.625,118.625,494699999.0
2007-02-27 20:37:00,118.615,118.62,118.549,118.62,390199998.0
2007-02-27 20:38:00,118.622,118.622,118.607,118.615,893200003.0
2007-02-27 20:39:00,118.613,118.622,118.61,118.622,1093799998.0
2007-02-27 20:41:00,118.633,118.634,118.617,118.634,1522599998.0
2007-02-27 20:42:00,118.629,118.634,118.622,118.622,1253099991.0
2007-02-27 20:43:00,118.618,118.652,118.618,118.652,1366299999.0
2007-02-27 20:44:00,118.657,118.664,118.653,118.663,1770599998.0
2007-02-27 20:45:00,118.663,118.663,118.644,118.65,1402200009.0
2007-02-27 20:46:00,118.65,118.65,118.623,118.64,1527700001.0
2007-02-27 20:47:00,118.19,118.21,118.19,118.21,914399994.0
2007-02-27 20:48:00,118.625,118.633,118.624,118.633,914399994.0
2007-02-27 20:49:00,118.625,118.636,118.6,118.63,1217799998.0
2007-02-27 20:50:00,118.633,118.639,118.619,118.629,1286600005.0
2007-02-27 20:51:00,118.628,118.649,118.628,118.635,624900000.0
2007-02-27 20:52:00,118.638,118.642,118.637,118.637,153300003.0
2007-02-27 20:53:00,118.633,118.656,118.602,118.643,1294899992.0
2007-02-27 20:54:00,118.645,118.645,118.638,118.64,621200005.0
2007-02-27 20:55:00,118.634,118.638,118.604,118.636,1718499999.0
2007-02-27 20:56:00,118.641,118.641,118.59,118.638,919800000.0
2007-02-27 20:57:00,118.637,118.637,118.609,118.616,1446600004.0
2007-02-27 20:58:00,118.18,118.21,118.17,118.21,2072400008.0
2007-02-27 20:59:00,118.22,118.22,118.17,118.2,2072400008.0
2007-02-27 21:00:00,118.611,118.624,118.61,118.62,2072400008.0
2007-02-27 21:01:00,118.627,118.633,118.621,118.621,1164499996.0
2007-02-27 21:02:00,118.619,118.624,118.612,118.617,740700004.0
2007-02-27 21:03:00,118.62,118.632,118.617,118.623,1035700003.0
2007-02-27 21:04:00,118.626,118.639,118.596,118.623,531099996.0
2007-02-27 21:05:00,118.621,118.621,118.602,118.607,717699999.0
2007-02-27 21:06:00,118.61,118.615,118.602,118.602,1143400000.0
2007-02-27 21:07:00,118.601,118.605,118.596,118.604,1768300001.0
2007-02-27 21:08:00,118.593,118.596,118.558,118.558,825599998.0
2007-02-27 21:09:00,118.547,118.554,118.527,118.538,277399996.0
2007-02-27 21:10:00,118.54,118.542,118.518,118.524,491700001.0
2007-02-27 21:11:00,118.518,118.52,118.51,118.515,279100006.0
2007-02-27 21:12:00,118.508,118.518,118.508,118.515,498200001.0
2007-02-27 21:13:00,118.505,118.518,118.505,118.507,797299989.0
2007-02-27 21:14:00,118.513,118.521,118.51,118.512,1658400002.0
2007-02-27 21:15:00,118.513,118.523,118.51,118.518,1508500011.0
2007-02-27 21:16:00,118.511,118.526,118.48,118.484,1009399999.0
2007-02-27 21:17:00,118.522,118.533,118.498,118.498,2110299989.0
2007-02-27 21:18:00,118.528,118.537,118.526,118.528,1018399995.0
2007-02-27 21:19:00,118.528,118.536,118.52,118.527,1168899998.0
2007-02-27 21:20:00,118.526,118.535,118.521,118.53,1677300003.0
2007-02-27 21:21:00,118.525,118.53,118.516,118.527,1343700009.0
2007-02-27 21:22:00,118.533,118.549,118.532,118.535,1775200025.0
2007-02-27 21:23:00,118.531,118.532,118.52,118.523,941899996.0
2007-02-27 21:24:00,118.523,118.531,118.52,118.52,1771699998.0
2007-02-27 21:25:00,118.523,118.523,118.495,118.495,1478900002.0
2007-02-27 21:26:00,118.497,118.498,118.476,118.493,1064900009.0
2007-02-27 21:27:00,118.5,118.513,118.495,118.502,873800006.0
2007-02-27 21:28:00,118.495,118.502,118.491,118.492,391800002.0
2007-02-27 21:29:00,118.492,118.492,118.464,118.464,811299997.0
2007-02-27 21:30:00,118.468,118.476,118.462,118.469,803600003.0
2007-02-27 21:31:00,118.468,118.48,118.468,118.473,181200000.0
2007-02-27 21:32:00,118.473,118.473,118.453,118.465,1060099989.0
2007-02-27 21:33:00,118.462,118.464,118.457,118.457,545500002.0
2007-02-27 21:34:00,118.452,118.452,118.42,118.443,374799997.0
2007-02-27 21:35:00,118.439,118.441,118.414,118.414,202400000.0
2007-02-27 21:36:00,118.411,118.417,118.406,118.406,715099995.0
2007-02-27 21:37:00,118.407,118.419,118.394,118.407,584899999.0
2007-02-27 21:38:00,118.412,118.417,118.406,118.415,208999997.0
2007-02-27 21:39:00,118.416,118.416,118.389,118.405,471600002.0
2007-02-27 21:40:00,118.403,118.403,118.393,118.398,574899998.0
2007-02-27 21:41:00,118.4,118.408,118.4,118.402,523999996.0
2007-02-27 21:42:00,118.392,118.392,118.344,118.349,1006699988.0
2007-02-27 21:43:00,118.338,118.341,118.309,118.309,487900004.0
2007-02-27 21:44:00,118.306,118.306,118.225,118.231,1558700008.0
2007-02-27 21:45:00,118.22,118.247,118.22,118.242,720199995.0
2007-02-27 21:46:00,118.24,118.25,118.239,118.246,845800003.0
2007-02-27 21:47:00,118.235,118.235,118.199,118.214,604599999.0
2007-02-27 21:48:00,118.211,118.229,118.203,118.223,971699999.0
2007-02-27 21:49:00,118.229,118.251,118.226,118.251,470300006.0
2007-02-27 21:50:00,118.239,118.26,118.219,118.223,217999999.0
2007-02-27 21:51:00,118.211,118.213,118.195,118.213,487500004.0
2007-02-27 21:52:00,118.222,118.231,118.216,118.221,204000001.0
2007-02-27 21:53:00,118.227,118.241,118.217,118.241,606600005.0
2007-02-27 21:54:00,118.246,118.261,118.244,118.244,595699999.0
2007-02-27 21:55:00,118.247,118.247,118.242,118.242,242400000.0
2007-02-27 21:56:00,118.245,118.249,118.238,118.24,399100004.0
2007-02-27 21:57:00,118.241,118.241,118.191,118.196,348000004.0
2007-02-27 21:58:00,118.194,118.201,118.183,118.185,291600004.0
2007-02-27 21:59:00,118.189,118.22,118.188,118.188,622799999.0
2007-02-27 22:00:00,118.187,118.199,118.169,118.174,998999993.0
2007-02-27 22:01:00,118.16,118.166,118.142,118.157,1104399993.0
2007-02-27 22:02:00,118.138,118.147,118.117,118.138,765600006.0
2007-02-27 22:03:00,118.137,118.14,118.098,118.1,256700002.0
2007-02-27 22:04:00,118.097,118.097,118.079,118.09,745499994.0
2007-02-27 22:05:00,118.09,118.101,118.08,118.08,210199995.0
2007-02-27 22:06:00,118.06,118.06,118.041,118.046,124499997.0
2007-02-27 22:07:00,118.042,118.042,117.932,117.932,367900001.0
2007-02-27 22:08:00,117.913,117.913,117.515,117.538,254200003.0
2007-02-27 22:09:00,117.569,117.657,117.569,117.657,239699997.0
2007-02-27 22:10:00,117.701,117.729,117.687,117.697,183099999.0
2007-02-27 22:11:00,117.715,117.88,117.715,117.88,661000007.0
2007-02-27 22:12:00,117.91,117.923,117.868,117.876,266099997.0
2007-02-27 22:13:00,117.872,117.876,117.781,117.781,422099994.0
2007-02-27 22:14:00,117.774,117.781,117.762,117.772,404700002.0
2007-02-27 22:15:00,117.784,117.824,117.784,117.824,306700000.0
2007-02-27 22:16:00,117.821,117.821,117.76,117.775,692900005.0
2007-02-27 22:17:00,117.786,117.805,117.786,117.8,201499998.0
2007-02-27 22:18:00,117.802,117.827,117.801,117.818,547799999.0
2007-02-27 22:19:00,117.82,117.857,117.82,117.848,378600007.0
2007-02-27 22:20:00,117.849,117.87,117.849,117.87,145100003.0
2007-02-27 22:21:00,117.872,117.877,117.845,117.877,173600000.0
2007-02-27 22:22:00,117.884,117.94,117.884,117.94,149600000.0
2007-02-27 22:23:00,117.947,117.978,117.945,117.97,293900002.0
2007-02-27 22:24:00,117.979,117.991,117.949,117.949,379599998.0
2007-02-27 22:25:00,117.942,117.948,117.933,117.941,290099995.0
2007-02-27 22:26:00,117.939,117.959,117.939,117.949,158900001.0
2007-02-27 22:27:00,117.951,117.951,117.918,117.926,910599999.0
2007-02-27 22:28:00,117.899,117.899,117.818,117.889,310000000.0
2007-02-27 22:29:00,117.914,117.946,117.914,117.94,111800001.0
2007-02-27 22:30:00,117.944,117.944,117.917,117.918,323000000.0
2007-02-27 22:31:00,117.908,117.909,117.888,117.888,256300005.0
2007-02-27 22:32:00,117.878,117.884,117.87,117.883,626499999.0
2007-02-27 22:33:00,117.894,117.922,117.894,117.918,658100004.0
2007-02-27 22:34:00,117.909,117.925,117.871,117.879,833000002.0
2007-02-27 22:35:00,117.89,117.919,117.89,117.91,294099994.0
2007-02-27 22:36:00,117.905,117.905,117.879,117.879,935999996.0
2007-02-27 22:37:00,117.874,117.874,117.84,117.858,161200000.0
2007-02-27 22:38:00,117.871,117.871,117.824,117.824,173599998.0
2007-02-27 22:39:00,117.811,117.821,117.81,117.812,218300001.0
2007-02-27 22:40:00,117.808,117.808,117.776,117.776,561200002.0
2007-02-27 22:41:00,117.775,117.775,117.761,117.765,289600004.0
2007-02-27 22:42:00,117.759,117.811,117.759,117.811,235400002.0
2007-02-27 22:43:00,117.81,117.823,117.805,117.823,260799997.0
2007-02-27 22:44:00,117.834,117.865,117.834,117.86,184000000.0
2007-02-27 22:45:00,117.868,117.869,117.86,117.86,495200003.0
2007-02-27 22:46:00,117.86,117.865,117.853,117.853,198000001.0
2007-02-27 22:47:00,117.868,117.88,117.861,117.876,262300003.0
2007-02-27 22:48:00,117.877,117.883,117.844,117.844,405300013.0
2007-02-27 22:49:00,117.844,117.875,117.844,117.875,151500001.0
2007-02-27 22:50:00,117.876,117.888,117.876,117.879,258199996.0
2007-02-27 22:51:00,117.886,117.901,117.872,117.872,172900001.0
2007-02-27 22:52:00,117.864,117.877,117.858,117.863,186199999.0
2007-02-27 22:53:00,117.864,117.875,117.835,117.854,460600001.0
2007-02-27 22:54:00,117.855,117.882,117.848,117.882,336300002.0
2007-02-27 22:55:00,117.894,117.914,117.873,117.898,229000002.0
2007-02-27 22:56:00,117.891,117.901,117.886,117.886,322600001.0
2007-02-27 22:57:00,117.888,117.912,117.888,117.912,470200006.0
2007-02-27 22:58:00,117.93,117.972,117.93,117.95,202800002.0
2007-02-27 22:59:00,117.949,117.972,117.949,117.957,592099990.0
2007-02-27 23:00:00,117.948,117.984,117.948,117.973,428000005.0
2007-02-27 23:01:00,117.992,118.027,117.992,118.027,176599998.0
2007-02-27 23:02:00,118.046,118.046,118.034,118.034,202700005.0
2007-02-27 23:03:00,118.018,118.018,117.995,117.996,211800000.0
2007-02-27 23:04:00,117.99,117.99,117.964,117.964,116099999.0
2007-02-27 23:05:00,117.971,118.0,117.971,118.0,128500001.0
2007-02-27 23:06:00,118.011,118.011,117.99,117.99,95800001.0
2007-02-27 23:07:00,117.991,117.994,117.934,117.934,108299997.0
2007-02-27 23:08:00,117.996,117.999,117.967,117.968,224499999.0
2007-02-27 23:09:00,117.966,117.971,117.957,117.971,164699996.0
2007-02-27 23:10:00,117.995,118.014,117.955,117.955,311999998.0
2007-02-27 23:11:00,117.938,117.938,117.893,117.898,193000003.0
2007-02-27 23:12:00,117.886,117.915,117.874,117.915,172200000.0
2007-02-27 23:13:00,117.925,117.932,117.912,117.921,132500003.0
2007-02-27 23:14:00,117.9,117.934,117.887,117.931,208999998.0
2007-02-27 23:15:00,117.915,117.933,117.907,117.926,353499997.0
2007-02-27 23:16:00,117.921,117.932,117.92,117.92,204500000.0
2007-02-27 23:17:00,117.923,117.931,117.915,117.915,198700002.0
2007-02-27 23:18:00,117.927,117.939,117.923,117.934,161799999.0
2007-02-27 23:19:00,117.934,117.951,117.933,117.936,217900000.0
2007-02-27 23:20:00,117.955,117.964,117.955,117.961,290300000.0
2007-02-27 23:21:00,117.966,117.969,117.939,117.939,315799999.0
2007-02-27 23:22:00,117.935,117.94,117.908,117.916,156000003.0
2007-02-27 23:23:00,117.935,117.951,117.923,117.94,503800001.0
2007-02-27 23:24:00,117.93,117.93,117.925,117.925,36000000.0
2007-02-27 23:25:00,117.933,117.941,117.931,117.937,365099998.0
2007-02-27 23:26:00,117.925,117.932,117.916,117.932,264399997.0
2007-02-27 23:27:00,117.929,117.929,117.894,117.911,188600002.0
2007-02-27 23:28:00,117.905,117.916,117.897,117.905,218399996.0
2007-02-27 23:29:00,117.902,117.91,117.885,117.899,461900003.0
2007-02-27 23:30:00,117.896,117.896,117.875,117.875,200499999.0
2007-02-27 23:31:00,117.88,117.88,117.84,117.84,274000004.0
2007-02-27 23:32:00,117.867,117.883,117.867,117.879,241700006.0
2007-02-27 23:33:00,117.875,117.875,117.865,117.87,130800004.0
2007-02-27 23:34:00,117.864,117.864,117.846,117.857,165199996.0
2007-02-27 23:35:00,117.856,117.86,117.838,117.838,266000003.0
2007-02-27 23:36:00,117.845,117.882,117.845,117.864,187500002.0
2007-02-27 23:37:00,117.861,117.899,117.861,117.895,246900002.0
2007-02-27 23:38:00,117.903,117.913,117.897,117.907,214700001.0
2007-02-27 23:39:00,117.914,117.92,117.908,117.908,190199995.0
2007-02-27 23:40:00,117.915,117.915,117.895,117.908,272299999.0
2007-02-27 23:41:00,117.907,117.917,117.902,117.909,206399999.0
2007-02-27 23:42:00,117.904,117.917,117.904,117.913,276699998.0
2007-02-27 23:43:00,117.914,117.93,117.911,117.93,284499996.0
2007-02-27 23:44:00,117.907,117.929,117.907,117.917,206199995.0
2007-02-27 23:45:00,117.921,117.921,117.896,117.903,309099999.0
2007-02-27 23:46:00,117.918,117.918,117.894,117.898,312699995.0
2007-02-27 23:47:00,117.916,117.93,117.91,117.921,231700001.0
2007-02-27 23:48:00,117.923,117.923,117.908,117.923,338000000.0
2007-02-27 23:49:00,117.917,117.938,117.908,117.936,170499997.0
2007-02-27 23:50:00,117.917,117.923,117.914,117.918,91200002.0
2007-02-27 23:51:00,117.905,117.916,117.903,117.907,251899998.0
2007-02-27 23:52:00,117.914,117.918,117.906,117.909,258700008.0
2007-02-27 23:53:00,117.902,117.925,117.892,117.925,271399997.0
2007-02-27 23:54:00,117.93,117.939,117.924,117.933,142500000.0
2007-02-27 23:55:00,117.905,117.926,117.896,117.919,150100003.0
2007-02-27 23:56:00,117.925,117.939,117.918,117.931,248300001.0
2007-02-27 23:57:00,117.932,117.941,117.909,117.909,170599996.0
2007-02-27 23:58:00,117.913,117.917,117.911,117.913,34700001.0
2007-02-27 23:59:00,117.92,117.92,117.901,117.902,267899997.0
2007-02-28 00:00:00,117.912,117.921,117.904,117.921,275100002.0
2007-02-28 00:01:00,117.918,117.926,117.909,117.926,161800000.0
2007-02-28 00:02:00,117.917,117.93,117.892,117.93,461899994.0
2007-02-28 00:03:00,117.937,117.939,117.905,117.908,176800002.0
2007-02-28 00:04:00,117.915,117.933,117.905,117.905,232900002.0
2007-02-28 00:05:00,117.947,117.95,117.928,117.933,240400003.0
2007-02-28 00:06:00,117.934,117.967,117.934,117.965,341100003.0
2007-02-28 00:07:00,117.963,117.963,117.949,117.949,95400001.0
2007-02-28 00:08:00,117.947,117.947,117.92,117.934,303100001.0
2007-02-28 00:09:00,117.94,117.957,117.93,117.93,402900002.0
2007-02-28 00:10:00,117.95,117.952,117.937,117.952,256899997.0
2007-02-28 00:11:00,117.944,117.949,117.919,117.937,309599996.0
2007-02-28 00:12:00,117.943,117.975,117.935,117.972,401900000.0
2007-02-28 00:13:00,117.985,118.0,117.98,117.996,328599992.0
2007-02-28 00:14:00,117.99,117.99,117.97,117.979,254900003.0
2007-02-28 00:15:00,117.993,118.0,117.993,117.999,198099997.0
2007-02-28 00:16:00,117.992,118.025,117.984,118.021,227000002.0
2007-02-28 00:17:00,118.021,118.034,118.006,118.023,392499995.0
2007-02-28 00:18:00,118.028,118.056,118.016,118.052,270399997.0
2007-02-28 00:19:00,118.048,118.065,118.045,118.055,248200001.0
2007-02-28 00:20:00,118.06,118.06,118.044,118.048,267000000.0
2007-02-28 00:21:00,118.045,118.056,118.04,118.055,119100000.0
2007-02-28 00:22:00,118.05,118.077,118.05,118.072,161000002.0
2007-02-28 00:23:00,118.052,118.065,118.05,118.057,290199996.0
2007-02-28 00:24:00,118.069,118.07,118.032,118.039,263400002.0
2007-02-28 00:25:00,118.068,118.082,118.068,118.072,149299997.0
2007-02-28 00:26:00,118.073,118.081,118.063,118.081,288100008.0
2007-02-28 00:27:00,118.082,118.082,118.073,118.073,145699999.0
2007-02-28 00:28:00,118.09,118.108,118.09,118.106,224900000.0
2007-02-28 00:29:00,118.093,118.099,118.07,118.099,189399998.0
2007-02-28 00:30:00,118.112,118.128,118.112,118.127,155900001.0
2007-02-28 00:31:00,118.129,118.142,118.129,118.135,148599996.0
2007-02-28 00:32:00,118.137,118.139,118.121,118.121,104500001.0
2007-02-28 00:33:00,118.137,118.137,118.094,118.102,220400002.0
2007-02-28 00:34:00,118.112,118.121,118.103,118.111,196199999.0
2007-02-28 00:35:00,118.118,118.131,118.118,118.125,289100001.0
2007-02-28 00:36:00,118.122,118.122,118.115,118.117,332000000.0
2007-02-28 00:37:00,118.12,118.12,118.087,118.107,191700003.0
2007-02-28 00:38:00,118.1,118.1,118.071,118.077,218399995.0
2007-02-28 00:39:00,118.099,118.105,118.071,118.105,144000004.0
2007-02-28 00:40:00,118.123,118.123,118.094,118.094,107500001.0
2007-02-28 00:41:00,118.097,118.127,118.097,118.125,172000003.0
2007-02-28 00:42:00,118.118,118.125,118.102,118.106,273300003.0
2007-02-28 00:43:00,118.106,118.127,118.095,118.095,339200002.0
2007-02-28 00:44:00,118.115,118.127,118.111,118.123,307300006.0
2007-02-28 00:45:00,118.13,118.13,118.116,118.117,194500000.0
2007-02-28 00:46:00,118.1,118.112,118.093,118.107,192800001.0
2007-02-28 00:47:00,118.114,118.116,118.097,118.105,354300002.0
2007-02-28 00:48:00,118.101,118.118,118.09,118.098,190700004.0
2007-02-28 00:49:00,118.125,118.141,118.124,118.141,302199997.0
2007-02-28 00:50:00,118.141,118.141,118.129,118.129,46099998.0
2007-02-28 00:51:00,118.126,118.156,118.126,118.155,293500004.0
2007-02-28 00:52:00,118.163,118.168,118.152,118.163,386199998.0
2007-02-28 00:53:00,118.167,118.172,118.155,118.172,237100001.0
2007-02-28 00:54:00,118.17,118.182,118.157,118.169,265999998.0
2007-02-28 00:55:00,118.163,118.183,118.159,118.175,281299999.0
2007-02-28 00:56:00,118.17,118.184,118.168,118.175,271500005.0
2007-02-28 00:57:00,118.177,118.188,118.177,118.178,167299999.0
2007-02-28 00:58:00,118.182,118.202,118.18,118.202,172899998.0
2007-02-28 00:59:00,118.199,118.21,118.196,118.21,135699997.0
2007-02-28 01:00:00,118.197,118.209,118.196,118.196,186000002.0
2007-02-28 01:01:00,118.193,118.197,118.177,118.197,276900000.0
2007-02-28 01:02:00,118.188,118.194,118.181,118.19,225100002.0
2007-02-28 01:03:00,118.195,118.209,118.192,118.195,309199995.0
2007-02-28 01:04:00,118.195,118.203,118.167,118.17,258299996.0
2007-02-28 01:05:00,118.172,118.199,118.172,118.192,180899998.0
2007-02-28 01:06:00,118.202,118.218,118.2,118.216,405999995.0
2007-02-28 01:07:00,118.208,118.218,118.208,118.214,203699995.0
2007-02-28 01:08:00,118.213,118.215,118.212,118.212,127600002.0
2007-02-28 01:09:00,118.227,118.229,118.212,118.212,208599996.0
2007-02-28 01:10:00,118.218,118.226,118.218,118.22,309900003.0
2007-02-28 01:11:00,118.21,118.22,118.195,118.22,227399999.0
2007-02-28 01:12:00,118.218,118.224,118.198,118.221,248100001.0
2007-02-28 01:13:00,118.219,118.227,118.219,118.227,155500001.0
2007-02-28 01:14:00,118.204,118.232,118.204,118.231,236600001.0
2007-02-28 01:15:00,118.231,118.235,118.22,118.235,176499998.0
2007-02-28 01:16:00,118.238,118.238,118.225,118.234,252600005.0
2007-02-28 01:17:00,118.236,118.236,118.218,118.225,273700007.0
2007-02-28 01:18:00,118.23,118.24,118.23,118.24,151099999.0
2007-02-28 01:19:00,118.235,118.25,118.209,118.212,242399997.0
2007-02-28 01:20:00,118.19,118.196,118.18,118.18,185899997.0
2007-02-28 01:21:00,118.192,118.192,118.191,118.191,59099999.0
2007-02-28 01:22:00,118.191,118.198,118.179,118.19,344699991.0
2007-02-28 01:23:00,118.188,118.196,118.172,118.194,260399995.0
2007-02-28 01:24:00,118.187,118.191,118.182,118.182,236499999.0
2007-02-28 01:25:00,118.19,118.192,118.177,118.182,302999995.0
2007-02-28 01:26:00,118.184,118.189,118.165,118.165,66400002.0
2007-02-28 01:27:00,118.178,118.178,118.164,118.166,108399999.0
2007-02-28 01:28:00,118.172,118.176,118.156,118.168,381899995.0
2007-02-28 01:29:00,118.164,118.166,118.05,118.056,289999996.0
2007-02-28 01:30:00,118.043,118.07,118.043,118.07,244000004.0
2007-02-28 01:31:00,118.068,118.077,118.068,118.077,61700001.0
2007-02-28 01:32:00,118.072,118.076,118.057,118.066,244000006.0
2007-02-28 01:33:00,118.058,118.072,118.058,118.072,257600006.0
2007-02-28 01:34:00,118.072,118.08,118.061,118.07,294500002.0
2007-02-28 01:35:00,118.073,118.08,118.071,118.076,265700000.0
2007-02-28 01:36:00,118.071,118.105,118.067,118.105,131399999.0
2007-02-28 01:37:00,118.116,118.116,118.104,118.108,311099993.0
2007-02-28 01:38:00,118.114,118.158,118.106,118.158,275099999.0
2007-02-28 01:39:00,118.143,118.184,118.143,118.17,197800000.0
2007-02-28 01:40:00,118.169,118.169,118.159,118.168,110100001.0
2007-02-28 01:41:00,118.187,118.189,118.18,118.18,166200001.0
2007-02-28 01:42:00,118.161,118.169,118.142,118.149,246900006.0
2007-02-28 01:43:00,118.136,118.136,118.113,118.118,175999999.0
2007-02-28 01:44:00,118.122,118.133,118.11,118.115,195899999.0
2007-02-28 01:45:00,118.128,118.13,118.103,118.123,315300001.0
2007-02-28 01:46:00,118.128,118.128,118.113,118.115,158500002.0
2007-02-28 01:47:00,118.106,118.106,118.06,118.06,80700000.0
2007-02-28 01:48:00,118.053,118.059,118.037,118.04,162800000.0
2007-02-28 01:49:00,118.032,118.048,118.03,118.042,256500001.0
2007-02-28 01:50:00,118.054,118.094,118.054,118.065,231899996.0
2007-02-28 01:51:00,118.062,118.093,118.061,118.085,155800001.0
2007-02-28 01:52:00,118.082,118.083,118.075,118.075,204699997.0
2007-02-28 01:53:00,118.088,118.124,118.074,118.124,275299999.0
2007-02-28 01:54:00,118.123,118.145,118.111,118.145,300899996.0
2007-02-28 01:55:00,118.159,118.164,118.15,118.151,313299995.0
2007-02-28 01:56:00,118.135,118.155,118.131,118.138,205599999.0
2007-02-28 01:57:00,118.132,118.15,118.118,118.147,231599999.0
2007-02-28 01:58:00,118.159,118.169,118.158,118.162,121299999.0
2007-02-28 01:59:00,118.155,118.155,118.098,118.098,303900005.0
2007-02-28 02:00:00,118.085,118.108,118.078,118.108,173100003.0
2007-02-28 02:01:00,118.108,118.118,118.097,118.097,154399999.0
2007-02-28 02:02:00,118.08,118.095,118.069,118.094,360799997.0
2007-02-28 02:03:00,118.082,118.096,118.075,118.09,109500000.0
2007-02-28 02:04:00,118.097,118.118,118.097,118.105,292700001.0
2007-02-28 02:05:00,118.11,118.125,118.105,118.125,265899998.0
2007-02-28 02:06:00,118.128,118.128,118.108,118.108,146499999.0
2007-02-28 02:07:00,118.1,118.104,118.097,118.104,106199999.0
2007-02-28 02:08:00,118.109,118.153,118.109,118.153,263399992.0
2007-02-28 02:09:00,118.163,118.176,118.16,118.176,284599994.0
2007-02-28 02:10:00,118.163,118.171,118.154,118.155,398599999.0
2007-02-28 02:11:00,118.148,118.153,118.138,118.138,150300000.0
2007-02-28 02:12:00,118.167,118.167,118.155,118.164,216000002.0
2007-02-28 02:13:00,118.148,118.165,118.142,118.165,306600001.0
2007-02-28 02:14:00,118.177,118.212,118.174,118.212,265600000.0
2007-02-28 02:15:00,118.215,118.215,118.203,118.209,96800001.0
2007-02-28 02:16:00,118.223,118.236,118.219,118.223,164500000.0
2007-02-28 02:17:00,118.235,118.276,118.235,118.276,260899997.0
2007-02-28 02:18:00,118.266,118.266,118.256,118.26,240599999.0
2007-02-28 02:19:00,118.26,118.273,118.26,118.26,193300006.0
2007-02-28 02:20:00,118.26,118.295,118.26,118.295,152400002.0
2007-02-28 02:21:00,118.305,118.308,118.296,118.308,176099999.0
2007-02-28 02:22:00,118.291,118.291,118.272,118.283,192900000.0
2007-02-28 02:23:00,118.274,118.281,118.272,118.272,188799998.0
2007-02-28 02:24:00,118.288,118.314,118.288,118.314,158300000.0
2007-02-28 02:25:00,118.313,118.328,118.306,118.328,99100002.0
2007-02-28 02:26:00,118.336,118.347,118.331,118.346,322000006.0
2007-02-28 02:27:00,118.365,118.369,118.36,118.36,150600000.0
2007-02-28 02:28:00,118.346,118.36,118.346,118.352,92300003.0
2007-02-28 02:29:00,118.367,118.371,118.359,118.366,108800002.0
2007-02-28 02:30:00,118.385,118.396,118.378,118.386,237099995.0
2007-02-28 02:31:00,118.394,118.409,118.392,118.409,358599999.0
2007-02-28 02:32:00,118.41,118.414,118.404,118.407,349999999.0
2007-02-28 02:33:00,118.393,118.403,118.386,118.395,212699998.0
2007-02-28 02:34:00,118.398,118.417,118.398,118.408,240500001.0
2007-02-28 02:35:00,118.407,118.413,118.4,118.413,210600001.0
2007-02-28 02:36:00,118.42,118.432,118.42,118.427,218500002.0
2007-02-28 02:37:00,118.416,118.422,118.398,118.398,190900000.0
2007-02-28 02:38:00,118.4,118.42,118.391,118.42,290500001.0
2007-02-28 02:39:00,118.418,118.418,118.414,118.416,159900001.0
2007-02-28 02:40:00,118.412,118.422,118.396,118.422,256699999.0
2007-02-28 02:41:00,118.448,118.524,118.448,118.511,217599998.0
2007-02-28 02:42:00,118.485,118.485,118.461,118.47,246199999.0
2007-02-28 02:43:00,118.468,118.468,118.438,118.447,192500004.0
2007-02-28 02:44:00,118.455,118.469,118.455,118.466,182000000.0
2007-02-28 02:45:00,118.455,118.456,118.437,118.437,384799999.0
2007-02-28 02:46:00,118.433,118.439,118.424,118.439,126899999.0
2007-02-28 02:47:00,118.444,118.46,118.442,118.444,443300000.0
2007-02-28 02:48:00,118.436,118.436,118.413,118.413,163100004.0
2007-02-28 02:49:00,118.408,118.408,118.391,118.393,244499998.0
2007-02-28 02:50:00,118.38,118.386,118.352,118.386,307799999.0
2007-02-28 02:51:00,118.392,118.392,118.363,118.363,112199997.0
2007-02-28 02:52:00,118.375,118.376,118.342,118.342,446199998.0
2007-02-28 02:53:00,118.335,118.367,118.33,118.366,275800003.0
2007-02-28 02:54:00,118.362,118.375,118.362,118.364,84799999.0
2007-02-28 02:55:00,118.366,118.37,118.354,118.37,214500001.0
2007-02-28 02:56:00,118.372,118.381,118.366,118.366,125199998.0
2007-02-28 02:57:00,118.372,118.389,118.372,118.375,295400011.0
2007-02-28 02:58:00,118.387,118.389,118.373,118.379,113399999.0
2007-02-28 02:59:00,118.386,118.402,118.386,118.387,232000000.0
2007-02-28 03:00:00,118.39,118.452,118.39,118.452,144099999.0
2007-02-28 03:01:00,118.461,118.466,118.457,118.466,187300003.0
2007-02-28 03:02:00,118.46,118.46,118.453,118.458,270000002.0
2007-02-28 03:03:00,118.468,118.472,118.461,118.466,168999999.0
2007-02-28 03:04:00,118.462,118.51,118.462,118.51,324599996.0
2007-02-28 03:05:00,118.525,118.543,118.52,118.52,251799996.0
2007-02-28 03:06:00,118.518,118.52,118.498,118.499,205600001.0
2007-02-28 03:07:00,118.492,118.496,118.436,118.445,397000009.0
2007-02-28 03:08:00,118.471,118.501,118.465,118.501,332300004.0
2007-02-28 03:09:00,118.524,118.575,118.524,118.575,153800003.0
2007-02-28 03:10:00,118.582,118.59,118.564,118.579,167499998.0
2007-02-28 03:11:00,118.582,118.59,118.58,118.58,253300000.0
2007-02-28 03:12:00,118.572,118.572,118.568,118.568,95399997.0
2007-02-28 03:13:00,118.563,118.573,118.562,118.566,297900002.0
2007-02-28 03:14:00,118.577,118.616,118.577,118.601,218599994.0
2007-02-28 03:15:00,118.592,118.592,118.545,118.587,239399999.0
2007-02-28 03:16:00,118.592,118.607,118.592,118.599,129100002.0
2007-02-28 03:17:00,118.617,118.647,118.617,118.647,234000001.0
2007-02-28 03:18:00,118.67,118.683,118.67,118.67,163200003.0
2007-02-28 03:19:00,118.674,118.687,118.668,118.669,153800003.0
2007-02-28 03:20:00,118.662,118.662,118.629,118.629,267799996.0
2007-02-28 03:21:00,118.611,118.613,118.604,118.605,156399999.0
2007-02-28 03:22:00,118.598,118.61,118.581,118.601,205999999.0
2007-02-28 03:23:00,118.587,118.587,118.57,118.57,142900000.0
2007-02-28 03:24:00,118.56,118.567,118.533,118.537,322799995.0
2007-02-28 03:25:00,118.564,118.571,118.556,118.565,337500005.0
2007-02-28 03:26:00,118.592,118.601,118.581,118.595,323900000.0
2007-02-28 03:27:00,118.6,118.607,118.59,118.599,171799997.0
2007-02-28 03:28:00,118.598,118.6,118.567,118.582,268199996.0
2007-02-28 03:29:00,118.588,118.59,118.565,118.565,261700000.0
2007-02-28 03:30:00,118.558,118.57,118.549,118.555,241100002.0
2007-02-28 03:31:00,118.559,118.572,118.559,118.568,182399999.0
2007-02-28 03:32:00,118.56,118.57,118.552,118.552,225100004.0
2007-02-28 03:33:00,118.559,118.588,118.559,118.586,207300005.0
2007-02-28 03:34:00,118.592,118.639,118.592,118.624,169800003.0
2007-02-28 03:35:00,118.607,118.619,118.601,118.619,107499999.0
2007-02-28 03:36:00,118.625,118.625,118.592,118.616,279900000.0
2007-02-28 03:37:00,118.623,118.63,118.607,118.613,238099998.0
2007-02-28 03:38:00,118.618,118.636,118.618,118.636,172200001.0
2007-02-28 03:39:00,118.61,118.669,118.61,118.669,190000004.0
2007-02-28 03:40:00,118.67,118.707,118.66,118.706,129300002.0
2007-02-28 03:41:00,118.685,118.701,118.668,118.668,217700000.0
2007-02-28 03:42:00,118.662,118.666,118.646,118.65,303999997.0
2007-02-28 03:43:00,118.642,118.642,118.611,118.611,210400002.0
2007-02-28 03:44:00,118.604,118.61,118.577,118.577,213899997.0
2007-02-28 03:45:00,118.564,118.57,118.547,118.57,84600000.0
2007-02-28 03:46:00,118.571,118.583,118.565,118.583,245499999.0
2007-02-28 03:47:00,118.593,118.602,118.586,118.593,190999999.0
2007-02-28 03:48:00,118.601,118.601,118.584,118.589,221999999.0
2007-02-28 03:49:00,118.57,118.573,118.525,118.525,285400000.0
2007-02-28 03:50:00,118.527,118.528,118.511,118.518,376799993.0
2007-02-28 03:51:00,118.506,118.52,118.489,118.52,202199998.0
2007-02-28 03:52:00,118.529,118.547,118.525,118.525,117700000.0
2007-02-28 03:53:00,118.519,118.54,118.517,118.535,341899993.0
2007-02-28 03:54:00,118.526,118.536,118.52,118.525,135300002.0
2007-02-28 03:55:00,118.494,118.506,118.49,118.501,342299999.0
2007-02-28 03:56:00,118.505,118.52,118.505,118.513,206900002.0
2007-02-28 03:57:00,118.509,118.53,118.509,118.53,189400000.0
2007-02-28 03:58:00,118.526,118.534,118.525,118.534,250500000.0
2007-02-28 03:59:00,118.533,118.533,118.513,118.515,218799998.0
2007-02-28 04:00:00,118.513,118.531,118.513,118.531,150500000.0
2007-02-28 04:01:00,118.539,118.573,118.539,118.561,214100002.0
2007-02-28 04:02:00,118.558,118.559,118.539,118.559,200700000.0
2007-02-28 04:03:00,118.562,118.572,118.553,118.571,429499997.0
2007-02-28 04:04:00,118.588,118.588,118.53,118.551,311599999.0
2007-02-28 04:05:00,118.564,118.564,118.551,118.551,407199999.0
2007-02-28 04:06:00,118.55,118.557,118.539,118.548,242400003.0
2007-02-28 04:07:00,118.54,118.54,118.525,118.536,346099999.0
2007-02-28 04:08:00,118.534,118.545,118.531,118.542,286699995.0
2007-02-28 04:09:00,118.547,118.549,118.529,118.535,307100002.0
2007-02-28 04:10:00,118.543,118.546,118.537,118.537,127799999.0
2007-02-28 04:11:00,118.534,118.546,118.532,118.532,191199994.0
2007-02-28 04:12:00,118.542,118.552,118.536,118.552,158700000.0
2007-02-28 04:13:00,118.549,118.556,118.524,118.524,265599999.0
2007-02-28 04:14:00,118.52,118.526,118.51,118.518,236900000.0
2007-02-28 04:15:00,118.506,118.506,118.47,118.476,254099998.0
2007-02-28 04:16:00,118.48,118.481,118.465,118.465,338999996.0
2007-02-28 04:17:00,118.463,118.47,118.449,118.461,195300004.0
2007-02-28 04:18:00,118.445,118.459,118.444,118.456,123800001.0
2007-02-28 04:19:00,118.457,118.459,118.447,118.453,200400003.0
2007-02-28 04:20:00,118.448,118.465,118.433,118.465,60000001.0
2007-02-28 04:21:00,118.462,118.462,118.458,118.458,14400000.0
2007-02-28 04:22:00,118.452,118.455,118.439,118.455,228400000.0
2007-02-28 04:23:00,118.428,118.44,118.426,118.44,274599999.0
2007-02-28 04:24:00,118.436,118.44,118.425,118.434,203500000.0
2007-02-28 04:25:00,118.436,118.443,118.429,118.443,171999996.0
2007-02-28 04:26:00,118.428,118.446,118.425,118.443,321099996.0
2007-02-28 04:27:00,118.442,118.447,118.425,118.437,217499996.0
2007-02-28 04:28:00,118.426,118.436,118.426,118.436,280400000.0
2007-02-28 04:29:00,118.436,118.439,118.436,118.439,15800000.0
2007-02-28 04:30:00,118.432,118.441,118.423,118.423,294500005.0
2007-02-28 04:31:00,118.417,118.43,118.415,118.427,264300005.0
2007-02-28 04:32:00,118.413,118.429,118.413,118.424,233700002.0
2007-02-28 04:33:00,118.43,118.449,118.423,118.449,307599999.0
2007-02-28 04:34:00,118.43,118.445,118.422,118.443,152899999.0
2007-02-28 04:35:00,118.439,118.449,118.438,118.447,332900000.0
2007-02-28 04:36:00,118.43,118.445,118.419,118.445,151399998.0
2007-02-28 04:37:00,118.427,118.427,118.406,118.423,151399997.0
2007-02-28 04:38:00,118.431,118.431,118.399,118.399,158500001.0
2007-02-28 04:39:00,118.411,118.411,118.403,118.403,82000001.0
2007-02-28 04:40:00,118.403,118.411,118.397,118.411,164900003.0
2007-02-28 04:41:00,118.41,118.411,118.395,118.408,155299998.0
2007-02-28 04:42:00,118.389,118.407,118.387,118.403,304500004.0
2007-02-28 04:43:00,118.41,118.412,118.395,118.412,182399995.0
2007-02-28 04:44:00,118.412,118.415,118.409,118.412,241599999.0
2007-02-28 04:45:00,118.412,118.412,118.387,118.401,295699995.0
2007-02-28 04:46:00,118.395,118.409,118.39,118.406,351600000.0
2007-02-28 04:47:00,118.378,118.418,118.376,118.418,276100000.0
2007-02-28 04:48:00,118.426,118.44,118.414,118.44,255100001.0
2007-02-28 04:49:00,118.438,118.439,118.4,118.4,479000006.0
2007-02-28 04:50:00,118.426,118.431,118.418,118.418,155700004.0
2007-02-28 04:51:00,118.416,118.416,118.396,118.412,154899997.0
2007-02-28 04:52:00,118.411,118.411,118.386,118.401,198100002.0
2007-02-28 04:53:00,118.402,118.409,118.398,118.406,109799999.0
2007-02-28 04:54:00,118.412,118.443,118.406,118.438,160199999.0
2007-02-28 04:55:00,118.432,118.441,118.423,118.441,85100000.0
2007-02-28 04:56:00,118.442,118.457,118.442,118.45,154000003.0
2007-02-28 04:57:00,118.45,118.469,118.45,118.465,174900003.0
2007-02-28 04:58:00,118.442,118.464,118.436,118.436,401799999.0
2007-02-28 04:59:00,118.45,118.458,118.447,118.447,64500000.0
2007-02-28 05:00:00,118.455,118.459,118.439,118.439,243699998.0
2007-02-28 05:01:00,118.433,118.441,118.43,118.435,163100000.0
2007-02-28 05:02:00,118.437,118.461,118.437,118.458,153200000.0
2007-02-28 05:03:00,118.452,118.456,118.439,118.456,135400003.0
2007-02-28 05:04:00,118.46,118.46,118.444,118.456,123100003.0
2007-02-28 05:05:00,118.46,118.487,118.46,118.486,247399998.0
2007-02-28 05:06:00,118.492,118.514,118.492,118.509,354499999.0
2007-02-28 05:07:00,118.515,118.529,118.515,118.524,287499996.0
2007-02-28 05:08:00,118.514,118.514,118.494,118.497,171799999.0
2007-02-28 05:09:00,118.497,118.513,118.497,118.513,345499998.0
2007-02-28 05:10:00,118.516,118.533,118.508,118.533,148100001.0
2007-02-28 05:11:00,118.535,118.541,118.527,118.541,63700000.0
2007-02-28 05:12:00,118.54,118.544,118.535,118.538,226499993.0
2007-02-28 05:13:00,118.505,118.535,118.505,118.519,308900002.0
2007-02-28 05:14:00,118.53,118.53,118.494,118.494,193400000.0
2007-02-28 05:15:00,118.508,118.51,118.495,118.51,209100003.0
2007-02-28 05:16:00,118.498,118.515,118.484,118.515,219900000.0
2007-02-28 05:17:00,118.513,118.513,118.503,118.506,246899999.0
2007-02-28 05:18:00,118.5,118.502,118.485,118.501,222900001.0
2007-02-28 05:19:00,118.497,118.517,118.494,118.501,454600003.0
2007-02-28 05:20:00,118.512,118.515,118.508,118.508,160999999.0
2007-02-28 05:21:00,118.501,118.507,118.468,118.507,309799997.0
2007-02-28 05:22:00,118.521,118.533,118.519,118.533,218700000.0
2007-02-28 05:23:00,118.53,118.532,118.523,118.528,353200004.0
2007-02-28 05:24:00,118.521,118.521,118.494,118.505,240500000.0
2007-02-28 05:25:00,118.5,118.502,118.478,118.484,326199999.0
2007-02-28 05:26:00,118.472,118.491,118.472,118.478,296399999.0
2007-02-28 05:27:00,118.472,118.472,118.459,118.459,41500000.0
2007-02-28 05:28:00,118.455,118.467,118.45,118.467,183200000.0
2007-02-28 05:29:00,118.453,118.453,118.432,118.444,116000004.0
2007-02-28 05:30:00,118.435,118.441,118.418,118.429,184000003.0
2007-02-28 05:31:00,118.42,118.431,118.403,118.403,286600001.0
2007-02-28 05:32:00,118.425,118.458,118.425,118.455,186100005.0
2007-02-28 05:33:00,118.459,118.467,118.427,118.467,272300000.0
2007-02-28 05:34:00,118.468,118.489,118.468,118.482,312100003.0
2007-02-28 05:35:00,118.482,118.482,118.466,118.477,371200003.0
2007-02-28 05:36:00,118.485,118.508,118.482,118.506,347900002.0
2007-02-28 05:37:00,118.507,118.521,118.499,118.518,95400001.0
2007-02-28 05:38:00,118.51,118.516,118.499,118.51,294599999.0
2007-02-28 05:39:00,118.509,118.527,118.509,118.526,150299994.0
2007-02-28 05:40:00,118.523,118.523,118.503,118.514,229500002.0
2007-02-28 05:41:00,118.518,118.518,118.493,118.493,333200003.0
2007-02-28 05:42:00,118.482,118.482,118.459,118.459,188100005.0
2007-02-28 05:43:00,118.476,118.476,118.439,118.445,298600005.0
2007-02-28 05:44:00,118.47,118.476,118.458,118.458,232700001.0
2007-02-28 05:45:00,118.483,118.491,118.468,118.491,162699999.0
2007-02-28 05:46:00,118.479,118.486,118.459,118.486,210799997.0
2007-02-28 05:47:00,118.471,118.478,118.453,118.454,208800000.0
2007-02-28 05:48:00,118.435,118.483,118.435,118.483,190599997.0
2007-02-28 05:49:00,118.485,118.496,118.468,118.484,269799997.0
2007-02-28 05:50:00,118.497,118.497,118.485,118.49,219100003.0
2007-02-28 05:51:00,118.492,118.497,118.488,118.489,310500003.0
2007-02-28 05:52:00,118.477,118.494,118.471,118.488,110800000.0
2007-02-28 05:53:00,118.476,118.483,118.461,118.483,192699998.0
2007-02-28 05:54:00,118.482,118.488,118.471,118.477,290500001.0
2007-02-28 05:55:00,118.468,118.484,118.454,118.484,270300003.0
2007-02-28 05:56:00,118.487,118.487,118.457,118.457,76200000.0
2007-02-28 05:57:00,118.447,118.449,118.442,118.448,93399999.0
2007-02-28 05:58:00,118.453,118.456,118.444,118.447,307200004.0
2007-02-28 05:59:00,118.45,118.46,118.437,118.446,350600003.0
2007-02-28 06:00:00,118.446,118.447,118.435,118.445,246999996.0
2007-02-28 06:01:00,118.431,118.445,118.43,118.442,317600002.0
2007-02-28 06:02:00,118.438,118.438,118.406,118.438,245999997.0
2007-02-28 06:03:00,118.419,118.42,118.402,118.42,228700004.0
2007-02-28 06:04:00,118.41,118.421,118.402,118.406,250800002.0
2007-02-28 06:05:00,118.408,118.424,118.393,118.424,149699998.0
2007-02-28 06:06:00,118.412,118.441,118.399,118.435,296600004.0
2007-02-28 06:07:00,118.423,118.435,118.419,118.419,392300005.0
2007-02-28 06:08:00,118.452,118.477,118.452,118.475,270899997.0
2007-02-28 06:09:00,118.48,118.485,118.476,118.484,345900001.0
2007-02-28 06:10:00,118.476,118.476,118.458,118.463,150399998.0
2007-02-28 06:11:00,118.448,118.449,118.412,118.418,215399999.0
2007-02-28 06:12:00,118.437,118.457,118.437,118.455,178600002.0
2007-02-28 06:13:00,118.457,118.46,118.437,118.452,132400001.0
2007-02-28 06:14:00,118.456,118.456,118.438,118.447,260699999.0
2007-02-28 06:15:00,118.447,118.464,118.447,118.453,228200006.0
2007-02-28 06:16:00,118.45,118.45,118.424,118.432,143799996.0
2007-02-28 06:17:00,118.458,118.462,118.458,118.462,101700000.0
2007-02-28 06:18:00,118.45,118.45,118.43,118.44,119700000.0
2007-02-28 06:19:00,118.445,118.445,118.431,118.445,127600003.0
2007-02-28 06:20:00,118.45,118.46,118.432,118.435,191099997.0
2007-02-28 06:21:00,118.436,118.436,118.416,118.433,118599999.0
2007-02-28 06:22:00,118.425,118.446,118.425,118.441,168500001.0
2007-02-28 06:23:00,118.441,118.459,118.438,118.459,161800004.0
2007-02-28 06:24:00,118.455,118.478,118.455,118.466,302000005.0
2007-02-28 06:25:00,118.456,118.463,118.451,118.452,315500000.0
2007-02-28 06:26:00,118.445,118.454,118.423,118.44,471999995.0
2007-02-28 06:27:00,118.462,118.47,118.443,118.454,179399998.0
2007-02-28 06:28:00,118.47,118.471,118.465,118.465,143200000.0
2007-02-28 06:29:00,118.452,118.459,118.45,118.45,264000006.0
2007-02-28 06:30:00,118.447,118.461,118.445,118.461,148099998.0
2007-02-28 06:31:00,118.463,118.475,118.439,118.439,160600000.0
2007-02-28 06:32:00,118.468,118.479,118.451,118.479,189400005.0
2007-02-28 06:33:00,118.442,118.483,118.442,118.483,121200000.0
2007-02-28 06:34:00,118.483,118.49,118.471,118.471,305000003.0
2007-02-28 06:35:00,118.485,118.492,118.473,118.473,213900000.0
2007-02-28 06:36:00,118.463,118.471,118.449,118.471,160400002.0
2007-02-28 06:37:00,118.473,118.475,118.468,118.475,222700001.0
2007-02-28 06:38:00,118.471,118.471,118.456,118.468,118400000.0
2007-02-28 06:39:00,118.478,118.48,118.464,118.47,374999999.0
2007-02-28 06:40:00,118.43,118.46,118.423,118.46,316299999.0
2007-02-28 06:41:00,118.465,118.465,118.46,118.46,287300004.0
2007-02-28 06:42:00,118.455,118.455,118.437,118.446,102300000.0
2007-02-28 06:43:00,118.468,118.471,118.465,118.465,194699999.0
2007-02-28 06:44:00,118.468,118.469,118.462,118.468,224000004.0
2007-02-28 06:45:00,118.454,118.463,118.448,118.448,257300005.0
2007-02-28 06:46:00,118.458,118.458,118.443,118.443,224100000.0
2007-02-28 06:47:00,118.442,118.464,118.441,118.462,325800003.0
2007-02-28 06:48:00,118.462,118.462,118.438,118.442,198599997.0
2007-02-28 06:49:00,118.463,118.463,118.45,118.459,148599998.0
2007-02-28 06:50:00,118.468,118.483,118.467,118.483,175300001.0
2007-02-28 06:51:00,118.487,118.493,118.482,118.486,280199998.0
2007-02-28 06:52:00,118.492,118.499,118.48,118.495,298200001.0
2007-02-28 06:53:00,118.495,118.507,118.495,118.496,350100002.0
2007-02-28 06:54:00,118.492,118.499,118.48,118.482,506100001.0
2007-02-28 06:55:00,118.485,118.499,118.485,118.49,279999996.0
2007-02-28 06:56:00,118.486,118.488,118.464,118.464,228799997.0
2007-02-28 06:57:00,118.465,118.468,118.455,118.455,226700002.0
2007-02-28 06:58:00,118.443,118.443,118.428,118.43,170200000.0
2007-02-28 06:59:00,118.438,118.449,118.419,118.449,144300002.0
2007-02-28 07:00:00,118.449,118.467,118.448,118.466,218200000.0
2007-02-28 07:01:00,118.47,118.47,118.444,118.448,400099998.0
2007-02-28 07:02:00,118.457,118.461,118.449,118.449,156399999.0
2007-02-28 07:03:00,118.46,118.49,118.46,118.475,296500005.0
2007-02-28 07:04:00,118.482,118.482,118.464,118.47,187900001.0
2007-02-28 07:05:00,118.466,118.494,118.466,118.49,446699996.0
2007-02-28 07:06:00,118.487,118.498,118.484,118.496,240299997.0
2007-02-28 07:07:00,118.509,118.509,118.468,118.474,251700003.0
2007-02-28 07:08:00,118.46,118.485,118.46,118.478,221100000.0
2007-02-28 07:09:00,118.468,118.474,118.457,118.464,206900000.0
2007-02-28 07:10:00,118.457,118.469,118.452,118.459,226600001.0
2007-02-28 07:11:00,118.46,118.46,118.444,118.45,170699998.0
2007-02-28 07:12:00,118.445,118.445,118.426,118.437,159500000.0
2007-02-28 07:13:00,118.442,118.443,118.434,118.443,236400001.0
2007-02-28 07:14:00,118.433,118.455,118.418,118.453,209799998.0
2007-02-28 07:15:00,118.438,118.454,118.422,118.454,211599997.0
2007-02-28 07:16:00,118.43,118.442,118.43,118.442,73199998.0
2007-02-28 07:17:00,118.468,118.472,118.463,118.464,410599990.0
2007-02-28 07:18:00,118.448,118.454,118.434,118.434,112100002.0
2007-02-28 07:19:00,118.44,118.441,118.422,118.441,89800001.0
2007-02-28 07:20:00,118.418,118.437,118.408,118.436,283100002.0
2007-02-28 07:21:00,118.441,118.441,118.428,118.428,150699998.0
2007-02-28 07:22:00,118.41,118.41,118.396,118.408,170000003.0
2007-02-28 07:23:00,118.408,118.418,118.406,118.418,219800005.0
2007-02-28 07:24:00,118.411,118.411,118.391,118.407,300999996.0
2007-02-28 07:25:00,118.405,118.412,118.394,118.412,146800002.0
2007-02-28 07:26:00,118.412,118.417,118.403,118.403,207000002.0
2007-02-28 07:27:00,118.389,118.403,118.371,118.371,187100000.0
2007-02-28 07:28:00,118.385,118.411,118.375,118.39,261300003.0
2007-02-28 07:29:00,118.391,118.393,118.383,118.388,171100001.0
2007-02-28 07:30:00,118.377,118.377,118.346,118.346,170799996.0
2007-02-28 07:31:00,118.358,118.358,118.348,118.352,233299998.0
2007-02-28 07:32:00,118.349,118.365,118.348,118.355,335499995.0
2007-02-28 07:33:00,118.347,118.349,118.325,118.325,259599998.0
2007-02-28 07:34:00,118.35,118.36,118.339,118.353,270200000.0
2007-02-28 07:35:00,118.336,118.356,118.336,118.345,122699999.0
2007-02-28 07:36:00,118.348,118.348,118.315,118.317,144600003.0
2007-02-28 07:37:00,118.308,118.312,118.302,118.312,150099997.0
2007-02-28 07:38:00,118.303,118.31,118.286,118.294,355900003.0
2007-02-28 07:39:00,118.29,118.298,118.278,118.292,198599994.0
2007-02-28 07:40:00,118.298,118.298,118.255,118.255,113100000.0
2007-02-28 07:41:00,118.247,118.265,118.241,118.253,139199998.0
2007-02-28 07:42:00,118.235,118.246,118.212,118.212,248399994.0
2007-02-28 07:43:00,118.208,118.208,118.187,118.195,75000000.0
2007-02-28 07:44:00,118.174,118.192,118.155,118.192,220600002.0
2007-02-28 07:45:00,118.192,118.197,118.182,118.182,86500003.0
2007-02-28 07:46:00,118.182,118.196,118.182,118.184,181099995.0
2007-02-28 07:47:00,118.188,118.221,118.188,118.221,235499999.0
2007-02-28 07:48:00,118.217,118.225,118.207,118.207,330399997.0
2007-02-28 07:49:00,118.214,118.227,118.214,118.227,96599998.0
2007-02-28 07:50:00,118.221,118.228,118.216,118.218,183299999.0
2007-02-28 07:51:00,118.201,118.22,118.182,118.182,206499996.0
2007-02-28 07:52:00,118.185,118.198,118.179,118.179,235700001.0
2007-02-28 07:53:00,118.178,118.188,118.178,118.188,258799999.0
2007-02-28 07:54:00,118.196,118.207,118.196,118.197,202300001.0
2007-02-28 07:55:00,118.188,118.196,118.175,118.188,182800002.0
2007-02-28 07:56:00,118.184,118.184,118.168,118.174,240599995.0
2007-02-28 07:57:00,118.17,118.181,118.138,118.142,348900003.0
2007-02-28 07:58:00,118.132,118.158,118.125,118.158,248900003.0
2007-02-28 07:59:00,118.158,118.176,118.158,118.166,254600001.0
2007-02-28 08:00:00,118.132,118.132,118.108,118.108,54399998.0
2007-02-28 08:01:00,118.082,118.087,118.02,118.02,205399997.0
2007-02-28 08:02:00,118.025,118.031,118.01,118.012,208199999.0
2007-02-28 08:03:00,117.995,117.996,117.974,117.996,160700003.0
2007-02-28 08:04:00,118.007,118.007,117.983,117.994,243100003.0
2007-02-28 08:05:00,118.004,118.028,118.004,118.016,289199995.0
2007-02-28 08:06:00,118.03,118.063,118.03,118.061,183700002.0
2007-02-28 08:07:00,118.072,118.084,118.065,118.065,271800001.0
2007-02-28 08:08:00,118.072,118.085,118.072,118.08,69700001.0
2007-02-28 08:09:00,118.08,118.105,118.074,118.105,161600003.0
2007-02-28 08:10:00,118.108,118.155,118.107,118.149,146800001.0
2007-02-28 08:11:00,118.168,118.211,118.168,118.198,112900000.0
2007-02-28 08:12:00,118.197,118.23,118.197,118.217,370000002.0
2007-02-28 08:13:00,118.197,118.197,118.184,118.191,160400000.0
2007-02-28 08:14:00,118.192,118.225,118.186,118.211,303900005.0
2007-02-28 08:15:00,118.208,118.219,118.206,118.211,175999996.0
2007-02-28 08:16:00,118.217,118.246,118.217,118.246,159699998.0
2007-02-28 08:17:00,118.244,118.337,118.244,118.337,281300003.0
2007-02-28 08:18:00,118.365,118.384,118.355,118.369,315899998.0
2007-02-28 08:19:00,118.348,118.355,118.337,118.343,118800001.0
2007-02-28 08:20:00,118.347,118.382,118.342,118.342,158300004.0
2007-02-28 08:21:00,118.332,118.334,118.318,118.325,283700000.0
2007-02-28 08:22:00,118.329,118.329,118.283,118.289,371700009.0
2007-02-28 08:23:00,118.275,118.275,118.254,118.257,252099998.0
2007-02-28 08:24:00,118.268,118.268,118.24,118.257,290500001.0
2007-02-28 08:25:00,118.27,118.27,118.254,118.266,346200002.0
2007-02-28 08:26:00,118.274,118.287,118.265,118.265,292299997.0
2007-02-28 08:27:00,118.273,118.32,118.273,118.32,224300007.0
2007-02-28 08:28:00,118.31,118.325,118.299,118.325,125200002.0
2007-02-28 08:29:00,118.333,118.335,118.324,118.333,137499999.0
2007-02-28 08:30:00,118.316,118.316,118.294,118.302,123800000.0
2007-02-28 08:31:00,118.31,118.31,118.287,118.29,271499997.0
2007-02-28 08:32:00,118.288,118.318,118.288,118.318,140500002.0
2007-02-28 08:33:00,118.337,118.337,118.322,118.322,190499995.0
2007-02-28 08:34:00,118.315,118.315,118.298,118.298,324399995.0
2007-02-28 08:35:00,118.298,118.299,118.289,118.291,265899999.0
2007-02-28 08:36:00,118.285,118.303,118.285,118.292,311399999.0
2007-02-28 08:37:00,118.268,118.275,118.255,118.271,224099997.0
2007-02-28 08:38:00,118.265,118.275,118.26,118.273,192699995.0
2007-02-28 08:39:00,118.258,118.258,118.229,118.229,170700005.0
2007-02-28 08:40:00,118.232,118.238,118.211,118.211,440900000.0
2007-02-28 08:41:00,118.207,118.21,118.193,118.193,314999996.0
2007-02-28 08:42:00,118.186,118.186,118.164,118.174,231099998.0
2007-02-28 08:43:00,118.193,118.23,118.193,118.225,232599999.0
2007-02-28 08:44:00,118.207,118.216,118.187,118.187,177099999.0
2007-02-28 08:45:00,118.17,118.2,118.167,118.2,407100004.0
2007-02-28 08:46:00,118.195,118.195,118.18,118.185,89500002.0
2007-02-28 08:47:00,118.205,118.213,118.191,118.192,251700002.0
2007-02-28 08:48:00,118.191,118.197,118.188,118.196,193900003.0
2007-02-28 08:49:00,118.202,118.224,118.202,118.208,298300000.0
2007-02-28 08:50:00,118.205,118.216,118.201,118.21,285800003.0
2007-02-28 08:51:00,118.207,118.216,118.207,118.216,136500001.0
2007-02-28 08:52:00,118.229,118.25,118.229,118.243,261399994.0
2007-02-28 08:53:00,118.236,118.248,118.235,118.236,309200000.0
2007-02-28 08:54:00,118.242,118.245,118.216,118.245,315599999.0
2007-02-28 08:55:00,118.231,118.254,118.231,118.245,281800001.0
2007-02-28 08:56:00,118.248,118.25,118.237,118.238,277600003.0
2007-02-28 08:57:00,118.242,118.25,118.233,118.248,232200004.0
2007-02-28 08:58:00,118.247,118.251,118.242,118.251,257600003.0
2007-02-28 08:59:00,118.247,118.26,118.243,118.251,132099997.0
2007-02-28 09:00:00,118.247,118.248,118.237,118.238,526799993.0
2007-02-28 09:01:00,118.243,118.248,118.236,118.247,212100004.0
2007-02-28 09:02:00,118.25,118.266,118.25,118.253,89200000.0
2007-02-28 09:03:00,118.257,118.265,118.25,118.258,143100000.0
2007-02-28 09:04:00,118.268,118.288,118.268,118.28,259899996.0
2007-02-28 09:05:00,118.308,118.336,118.308,118.336,115300001.0
2007-02-28 09:06:00,118.332,118.332,118.31,118.31,180299996.0
2007-02-28 09:07:00,118.308,118.312,118.294,118.307,175699998.0
2007-02-28 09:08:00,118.302,118.302,118.262,118.266,165099998.0
2007-02-28 09:09:00,118.267,118.267,118.236,118.245,204599999.0
2007-02-28 09:10:00,118.269,118.294,118.269,118.293,321499998.0
2007-02-28 09:11:00,118.29,118.305,118.28,118.305,210500004.0
2007-02-28 09:12:00,118.31,118.348,118.31,118.348,300300003.0
2007-02-28 09:13:00,118.362,118.363,118.34,118.363,248200001.0
2007-02-28 09:14:00,118.36,118.363,118.342,118.347,411299997.0
2007-02-28 09:15:00,118.347,118.347,118.34,118.345,249300004.0
2007-02-28 09:16:00,118.343,118.406,118.343,118.406,259400007.0
2007-02-28 09:17:00,118.398,118.401,118.382,118.396,292800003.0
2007-02-28 09:18:00,118.391,118.391,118.346,118.346,311300004.0
2007-02-28 09:19:00,118.366,118.377,118.348,118.371,267300004.0
2007-02-28 09:20:00,118.366,118.387,118.358,118.383,164400004.0
2007-02-28 09:21:00,118.397,118.397,118.352,118.352,376400004.0
2007-02-28 09:22:00,118.362,118.372,118.354,118.371,269700001.0
2007-02-28 09:23:00,118.365,118.365,118.324,118.328,182100002.0
2007-02-28 09:24:00,118.367,118.37,118.338,118.338,177099999.0
2007-02-28 09:25:00,118.336,118.339,118.307,118.309,277900000.0
2007-02-28 09:26:00,118.322,118.33,118.313,118.319,303099996.0
2007-02-28 09:27:00,118.333,118.355,118.333,118.355,182699998.0
2007-02-28 09:28:00,118.374,118.429,118.374,118.429,176999999.0
2007-02-28 09:29:00,118.433,118.435,118.415,118.415,192299995.0
2007-02-28 09:30:00,118.414,118.424,118.412,118.419,138200002.0
2007-02-28 09:31:00,118.437,118.466,118.437,118.458,117100001.0
2007-02-28 09:32:00,118.464,118.509,118.464,118.509,186999996.0
2007-02-28 09:33:00,118.497,118.625,118.496,118.625,232900002.0
2007-02-28 09:34:00,118.627,118.659,118.625,118.638,185200001.0
2007-02-28 09:35:00,118.615,118.615,118.589,118.602,178700001.0
2007-02-28 09:36:00,118.6,118.6,118.545,118.545,353000008.0
2007-02-28 09:37:00,118.552,118.577,118.552,118.575,240899997.0
2007-02-28 09:38:00,118.574,118.574,118.548,118.557,278600002.0
2007-02-28 09:39:00,118.551,118.553,118.544,118.553,153500001.0
2007-02-28 09:40:00,118.568,118.57,118.559,118.565,238399997.0
2007-02-28 09:41:00,118.567,118.609,118.567,118.609,186300006.0
2007-02-28 09:42:00,118.608,118.638,118.599,118.638,117900002.0
2007-02-28 09:43:00,118.645,118.645,118.614,118.628,251200005.0
2007-02-28 09:44:00,118.625,118.628,118.608,118.614,303099998.0
2007-02-28 09:45:00,118.615,118.615,118.597,118.597,183299995.0
2007-02-28 09:46:00,118.58,118.58,118.568,118.573,214100000.0
2007-02-28 09:47:00,118.566,118.576,118.559,118.576,190500000.0
2007-02-28 09:48:00,118.562,118.584,118.562,118.577,181500001.0
2007-02-28 09:49:00,118.56,118.567,118.555,118.565,258600002.0
2007-02-28 09:50:00,118.556,118.561,118.545,118.554,212799999.0
2007-02-28 09:51:00,118.54,118.567,118.529,118.555,213700002.0
2007-02-28 09:52:00,118.552,118.552,118.534,118.545,81999999.0
2007-02-28 09:53:00,118.544,118.544,118.495,118.495,482499996.0
2007-02-28 09:54:00,118.504,118.521,118.501,118.515,89100000.0
2007-02-28 09:55:00,118.537,118.549,118.524,118.545,252300002.0
2007-02-28 09:56:00,118.549,118.577,118.539,118.557,329399995.0
2007-02-28 09:57:00,118.555,118.569,118.555,118.566,142000000.0
2007-02-28 09:58:00,118.587,118.588,118.575,118.579,405000003.0
2007-02-28 09:59:00,118.584,118.584,118.56,118.576,343500000.0
2007-02-28 10:00:00,118.583,118.6,118.58,118.594,290999997.0
2007-02-28 10:01:00,118.6,118.609,118.599,118.602,229999997.0
2007-02-28 10:02:00,118.593,118.596,118.566,118.566,347800001.0
2007-02-28 10:03:00,118.571,118.571,118.54,118.54,87800000.0
2007-02-28 10:04:00,118.532,118.538,118.529,118.531,311100002.0
2007-02-28 10:05:00,118.525,118.525,118.5,118.5,276200003.0
2007-02-28 10:06:00,118.493,118.503,118.483,118.503,166499998.0
2007-02-28 10:07:00,118.507,118.518,118.505,118.514,283300004.0
2007-02-28 10:08:00,118.509,118.525,118.509,118.523,309399998.0
2007-02-28 10:09:00,118.539,118.539,118.524,118.534,233000000.0
2007-02-28 10:10:00,118.545,118.547,118.538,118.542,278900001.0
2007-02-28 10:11:00,118.528,118.542,118.508,118.542,270600000.0
2007-02-28 10:12:00,118.55,118.555,118.543,118.555,233200002.0
2007-02-28 10:13:00,118.555,118.555,118.548,118.554,160499997.0
2007-02-28 10:14:00,118.554,118.565,118.537,118.554,169300001.0
2007-02-28 10:15:00,118.553,118.553,118.534,118.543,396399994.0
2007-02-28 10:16:00,118.547,118.551,118.527,118.543,174300003.0
2007-02-28 10:17:00,118.549,118.557,118.549,118.551,182100002.0
2007-02-28 10:18:00,118.552,118.552,118.535,118.54,282399999.0
2007-02-28 10:19:00,118.535,118.547,118.535,118.536,249799999.0
2007-02-28 10:20:00,118.545,118.55,118.535,118.536,272899997.0
2007-02-28 10:21:00,118.538,118.539,118.516,118.527,252000006.0
2007-02-28 10:22:00,118.521,118.584,118.521,118.584,279100005.0
2007-02-28 10:23:00,118.578,118.578,118.558,118.573,225899996.0
2007-02-28 10:24:00,118.582,118.612,118.582,118.612,267699996.0
2007-02-28 10:25:00,118.619,118.632,118.614,118.632,294099999.0
2007-02-28 10:26:00,118.633,118.64,118.621,118.64,140400001.0
2007-02-28 10:27:00,118.648,118.667,118.637,118.652,164000002.0
2007-02-28 10:28:00,118.642,118.657,118.642,118.642,259499996.0
2007-02-28 10:29:00,118.624,118.638,118.624,118.638,370199995.0
2007-02-28 10:30:00,118.648,118.654,118.646,118.648,301799996.0
2007-02-28 10:31:00,118.662,118.679,118.662,118.676,174600000.0
2007-02-28 10:32:00,118.661,118.678,118.649,118.653,186500002.0
2007-02-28 10:33:00,118.632,118.648,118.632,118.639,131800002.0
2007-02-28 10:34:00,118.636,118.64,118.631,118.631,202399995.0
2007-02-28 10:35:00,118.618,118.618,118.59,118.595,132100000.0
2007-02-28 10:36:00,118.585,118.59,118.564,118.564,313400003.0
2007-02-28 10:37:00,118.579,118.58,118.564,118.565,158099998.0
2007-02-28 10:38:00,118.568,118.568,118.555,118.555,345300000.0
2007-02-28 10:39:00,118.568,118.57,118.555,118.563,242000001.0
2007-02-28 10:40:00,118.539,118.539,118.521,118.521,49899998.0
2007-02-28 10:41:00,118.505,118.515,118.491,118.504,251700001.0
2007-02-28 10:42:00,118.51,118.516,118.501,118.512,189499996.0
2007-02-28 10:43:00,118.515,118.543,118.515,118.539,197600000.0
2007-02-28 10:44:00,118.531,118.543,118.509,118.509,250099999.0
2007-02-28 10:45:00,118.51,118.514,118.49,118.491,236399999.0
2007-02-28 10:46:00,118.497,118.497,118.477,118.477,122500001.0
2007-02-28 10:47:00,118.465,118.467,118.453,118.453,274400004.0
2007-02-28 10:48:00,118.448,118.448,118.434,118.445,159899998.0
2007-02-28 10:49:00,118.457,118.475,118.457,118.473,249400004.0
2007-02-28 10:50:00,118.463,118.469,118.455,118.465,223799999.0
2007-02-28 10:51:00,118.476,118.487,118.453,118.458,297500001.0
2007-02-28 10:52:00,118.467,118.467,118.426,118.426,374300002.0
2007-02-28 10:53:00,118.412,118.448,118.409,118.429,194299996.0
2007-02-28 10:54:00,118.412,118.418,118.379,118.379,240499999.0
2007-02-28 10:55:00,118.383,118.402,118.375,118.402,231099999.0
2007-02-28 10:56:00,118.414,118.421,118.409,118.415,248200000.0
2007-02-28 10:57:00,118.415,118.421,118.413,118.418,222399995.0
2007-02-28 10:58:00,118.413,118.42,118.411,118.416,284100003.0
2007-02-28 10:59:00,118.427,118.43,118.409,118.409,212299996.0
2007-02-28 11:00:00,118.42,118.47,118.42,118.465,212800003.0
2007-02-28 11:01:00,118.47,118.47,118.44,118.44,229200000.0
2007-02-28 11:02:00,118.435,118.44,118.422,118.44,343400002.0
2007-02-28 11:03:00,118.436,118.436,118.412,118.412,184200000.0
2007-02-28 11:04:00,118.408,118.408,118.381,118.389,272800001.0
2007-02-28 11:05:00,118.371,118.386,118.364,118.372,342400001.0
2007-02-28 11:06:00,118.381,118.381,118.367,118.379,242399999.0
2007-02-28 11:07:00,118.37,118.387,118.37,118.374,192399999.0
2007-02-28 11:08:00,118.374,118.383,118.359,118.38,307400001.0
2007-02-28 11:09:00,118.376,118.378,118.356,118.362,189900004.0
2007-02-28 11:10:00,118.382,118.382,118.36,118.364,125600001.0
2007-02-28 11:11:00,118.368,118.386,118.368,118.386,219399998.0
2007-02-28 11:12:00,118.388,118.389,118.362,118.371,436699997.0
2007-02-28 11:13:00,118.374,118.393,118.374,118.382,195800001.0
2007-02-28 11:14:00,118.383,118.393,118.374,118.377,178500003.0
2007-02-28 11:15:00,118.372,118.377,118.327,118.327,196000001.0
2007-02-28 11:16:00,118.325,118.337,118.323,118.323,184300004.0
2007-02-28 11:17:00,118.326,118.326,118.3,118.318,212900003.0
2007-02-28 11:18:00,118.314,118.331,118.311,118.331,188899997.0
2007-02-28 11:19:00,118.331,118.359,118.331,118.35,220000000.0
2007-02-28 11:20:00,118.348,118.348,118.304,118.31,235100003.0
2007-02-28 11:21:00,118.307,118.313,118.293,118.31,159300003.0
2007-02-28 11:22:00,118.313,118.323,118.313,118.313,173100001.0
2007-02-28 11:23:00,118.304,118.315,118.302,118.315,145200001.0
2007-02-28 11:24:00,118.32,118.333,118.32,118.326,234499998.0
2007-02-28 11:25:00,118.33,118.349,118.33,118.336,406699998.0
2007-02-28 11:26:00,118.335,118.335,118.326,118.326,167400003.0
2007-02-28 11:27:00,118.332,118.348,118.325,118.347,265400000.0
2007-02-28 11:28:00,118.347,118.35,118.327,118.327,210999995.0
2007-02-28 11:29:00,118.325,118.337,118.319,118.328,202100001.0
2007-02-28 11:30:00,118.33,118.334,118.324,118.324,208100004.0
2007-02-28 11:31:00,118.328,118.33,118.307,118.314,339100002.0
2007-02-28 11:32:00,118.329,118.349,118.329,118.347,248500004.0
2007-02-28 11:33:00,118.356,118.368,118.346,118.368,179600000.0
2007-02-28 11:34:00,118.368,118.379,118.356,118.379,225100002.0
2007-02-28 11:35:00,118.383,118.387,118.367,118.38,195299999.0
2007-02-28 11:36:00,118.388,118.389,118.366,118.37,264299998.0
2007-02-28 11:37:00,118.373,118.422,118.369,118.422,238800001.0
2007-02-28 11:38:00,118.423,118.428,118.414,118.421,355900007.0
2007-02-28 11:39:00,118.428,118.428,118.415,118.423,160199997.0
2007-02-28 11:40:00,118.412,118.434,118.395,118.434,250300001.0
2007-02-28 11:41:00,118.431,118.433,118.42,118.433,263900004.0
2007-02-28 11:42:00,118.415,118.426,118.399,118.426,136800002.0
2007-02-28 11:43:00,118.433,118.445,118.43,118.43,268600000.0
2007-02-28 11:44:00,118.443,118.45,118.428,118.43,271300001.0
2007-02-28 11:45:00,118.432,118.443,118.41,118.443,420600004.0
2007-02-28 11:46:00,118.431,118.438,118.42,118.432,273800002.0
2007-02-28 11:47:00,118.439,118.473,118.439,118.473,317099998.0
2007-02-28 11:48:00,118.478,118.486,118.454,118.465,284400001.0
2007-02-28 11:49:00,118.473,118.476,118.463,118.471,216000000.0
2007-02-28 11:50:00,118.464,118.475,118.46,118.474,156700001.0
2007-02-28 11:51:00,118.473,118.502,118.473,118.502,336400000.0
2007-02-28 11:52:00,118.528,118.539,118.52,118.52,157700002.0
2007-02-28 11:53:00,118.509,118.52,118.509,118.52,398700003.0
2007-02-28 11:54:00,118.515,118.522,118.507,118.522,264600000.0
2007-02-28 11:55:00,118.521,118.521,118.512,118.517,342700004.0
2007-02-28 11:56:00,118.511,118.511,118.48,118.48,300699997.0
2007-02-28 11:57:00,118.478,118.499,118.478,118.491,223499999.0
2007-02-28 11:58:00,118.501,118.513,118.5,118.506,394600003.0
2007-02-28 11:59:00,118.493,118.508,118.482,118.501,242200000.0
2007-02-28 12:00:00,118.498,118.518,118.496,118.512,282699995.0
2007-02-28 12:01:00,118.517,118.519,118.507,118.507,173300005.0
2007-02-28 12:02:00,118.503,118.503,118.487,118.498,210400003.0
2007-02-28 12:03:00,118.49,118.49,118.457,118.485,290399997.0
2007-02-28 12:04:00,118.508,118.508,118.499,118.505,199600004.0
2007-02-28 12:05:00,118.506,118.506,118.489,118.498,164100001.0
2007-02-28 12:06:00,118.486,118.486,118.472,118.473,292799993.0
2007-02-28 12:07:00,118.488,118.52,118.488,118.52,100700001.0
2007-02-28 12:08:00,118.506,118.515,118.484,118.515,168599997.0
2007-02-28 12:09:00,118.527,118.579,118.527,118.57,263200003.0
2007-02-28 12:10:00,118.574,118.577,118.561,118.565,326099998.0
2007-02-28 12:11:00,118.574,118.604,118.569,118.574,238400004.0
2007-02-28 12:12:00,118.583,118.589,118.575,118.579,185400005.0
2007-02-28 12:13:00,118.571,118.576,118.56,118.567,226300004.0
2007-02-28 12:14:00,118.563,118.584,118.561,118.573,390300002.0
2007-02-28 12:15:00,118.586,118.599,118.586,118.592,92099999.0
2007-02-28 12:16:00,118.58,118.595,118.58,118.582,457299997.0
2007-02-28 12:17:00,118.58,118.601,118.58,118.601,306700001.0
2007-02-28 12:18:00,118.6,118.6,118.586,118.587,162600002.0
2007-02-28 12:19:00,118.583,118.593,118.579,118.593,216900002.0
2007-02-28 12:20:00,118.591,118.609,118.585,118.609,205200001.0
2007-02-28 12:21:00,118.618,118.628,118.613,118.613,216700005.0
2007-02-28 12:22:00,118.611,118.628,118.605,118.628,102200003.0
2007-02-28 12:23:00,118.633,118.633,118.617,118.617,338699997.0
2007-02-28 12:24:00,118.621,118.631,118.615,118.631,263599998.0
2007-02-28 12:25:00,118.64,118.662,118.629,118.658,154999999.0
2007-02-28 12:26:00,118.658,118.673,118.649,118.649,266200003.0
2007-02-28 12:27:00,118.641,118.641,118.605,118.608,260300002.0
2007-02-28 12:28:00,118.604,118.609,118.595,118.595,215500008.0
2007-02-28 12:29:00,118.615,118.624,118.611,118.614,258600004.0
2007-02-28 12:30:00,118.604,118.609,118.597,118.605,306500000.0
2007-02-28 12:31:00,118.602,118.609,118.597,118.597,203999999.0
2007-02-28 12:32:00,118.594,118.601,118.591,118.594,259600004.0
2007-02-28 12:33:00,118.599,118.602,118.589,118.59,97199999.0
2007-02-28 12:34:00,118.59,118.593,118.589,118.591,277599998.0
2007-02-28 12:35:00,118.597,118.6,118.588,118.595,350799999.0
2007-02-28 12:36:00,118.593,118.598,118.586,118.586,369999996.0
2007-02-28 12:37:00,118.589,118.604,118.589,118.599,187699997.0
2007-02-28 12:38:00,118.602,118.607,118.594,118.594,136699999.0
2007-02-28 12:39:00,118.6,118.6,118.586,118.59,210200002.0
2007-02-28 12:40:00,118.592,118.605,118.592,118.597,129000001.0
2007-02-28 12:41:00,118.595,118.595,118.577,118.581,182099995.0
2007-02-28 12:42:00,118.606,118.606,118.587,118.602,152400000.0
2007-02-28 12:43:00,118.595,118.604,118.589,118.604,204099996.0
2007-02-28 12:44:00,118.61,118.622,118.607,118.611,289500000.0
2007-02-28 12:45:00,118.622,118.622,118.606,118.607,371800005.0
2007-02-28 12:46:00,118.601,118.601,118.563,118.563,361000007.0
2007-02-28 12:47:00,118.562,118.573,118.55,118.561,359100006.0
2007-02-28 12:48:00,118.561,118.574,118.558,118.562,247000006.0
2007-02-28 12:49:00,118.56,118.562,118.552,118.56,334499999.0
2007-02-28 12:50:00,118.56,118.578,118.558,118.558,257499999.0
2007-02-28 12:51:00,118.555,118.568,118.547,118.547,256200002.0
2007-02-28 12:52:00,118.547,118.56,118.547,118.56,20800000.0
2007-02-28 12:53:00,118.561,118.567,118.555,118.555,199500002.0
2007-02-28 12:54:00,118.546,118.556,118.523,118.525,173700001.0
2007-02-28 12:55:00,118.528,118.532,118.513,118.525,220200003.0
2007-02-28 12:56:00,118.52,118.525,118.51,118.525,331600007.0
2007-02-28 12:57:00,118.52,118.52,118.505,118.505,132000000.0
2007-02-28 12:58:00,118.503,118.52,118.503,118.51,265700000.0
2007-02-28 12:59:00,118.518,118.525,118.507,118.523,515399998.0
2007-02-28 13:00:00,118.527,118.529,118.518,118.518,44400000.0
2007-02-28 13:01:00,118.51,118.517,118.487,118.487,254900002.0
2007-02-28 13:02:00,118.48,118.492,118.475,118.476,258700005.0
2007-02-28 13:03:00,118.452,118.452,118.43,118.441,139699998.0
2007-02-28 13:04:00,118.44,118.45,118.431,118.438,261299999.0
2007-02-28 13:05:00,118.435,118.445,118.409,118.445,382500002.0
2007-02-28 13:06:00,118.451,118.465,118.424,118.465,239100001.0
2007-02-28 13:07:00,118.465,118.47,118.449,118.47,147099999.0
2007-02-28 13:08:00,118.47,118.477,118.456,118.473,399199998.0
2007-02-28 13:09:00,118.47,118.475,118.464,118.47,251600002.0
2007-02-28 13:10:00,118.481,118.495,118.481,118.49,125800001.0
2007-02-28 13:11:00,118.483,118.491,118.458,118.477,220199995.0
2007-02-28 13:12:00,118.485,118.502,118.485,118.489,349500004.0
2007-02-28 13:13:00,118.487,118.523,118.481,118.508,273800004.0
2007-02-28 13:14:00,118.504,118.518,118.504,118.516,154399999.0
2007-02-28 13:15:00,118.525,118.535,118.522,118.532,187600001.0
2007-02-28 13:16:00,118.53,118.531,118.494,118.504,165800001.0
2007-02-28 13:17:00,118.507,118.507,118.478,118.486,140499999.0
2007-02-28 13:18:00,118.503,118.506,118.474,118.5,437899999.0
2007-02-28 13:19:00,118.509,118.52,118.49,118.52,254699994.0
2007-02-28 13:20:00,118.523,118.529,118.488,118.49,237499998.0
2007-02-28 13:21:00,118.525,118.525,118.512,118.516,206000003.0
2007-02-28 13:22:00,118.495,118.518,118.495,118.504,164699999.0
2007-02-28 13:23:00,118.495,118.505,118.484,118.498,155500003.0
2007-02-28 13:24:00,118.502,118.509,118.498,118.498,269800004.0
2007-02-28 13:25:00,118.491,118.498,118.481,118.498,116599999.0
2007-02-28 13:26:00,118.493,118.508,118.474,118.508,321899993.0
2007-02-28 13:27:00,118.504,118.519,118.503,118.503,196300003.0
2007-02-28 13:28:00,118.513,118.554,118.513,118.554,165700001.0
2007-02-28 13:29:00,118.545,118.553,118.539,118.553,445900004.0
2007-02-28 13:30:00,118.56,118.563,118.506,118.522,144300001.0
2007-02-28 13:31:00,118.557,118.559,118.545,118.545,284499993.0
2007-02-28 13:32:00,118.548,118.549,118.508,118.508,279700002.0
2007-02-28 13:33:00,118.538,118.539,118.505,118.507,332800000.0
2007-02-28 13:34:00,118.497,118.497,118.486,118.494,413400002.0
2007-02-28 13:35:00,118.49,118.49,118.47,118.474,210500002.0
2007-02-28 13:36:00,118.473,118.473,118.432,118.47,320100002.0
2007-02-28 13:37:00,118.472,118.474,118.462,118.473,316200001.0
2007-02-28 13:38:00,118.451,118.451,118.415,118.432,303400002.0
2007-02-28 13:39:00,118.454,118.47,118.454,118.47,145200000.0
2007-02-28 13:40:00,118.472,118.488,118.465,118.477,276900004.0
2007-02-28 13:41:00,118.496,118.512,118.484,118.511,218899999.0
2007-02-28 13:42:00,118.525,118.547,118.521,118.536,239100000.0
2007-02-28 13:43:00,118.541,118.55,118.53,118.55,156699994.0
2007-02-28 13:44:00,118.537,118.544,118.51,118.537,371199997.0
2007-02-28 13:45:00,118.551,118.564,118.551,118.551,276099996.0
2007-02-28 13:46:00,118.553,118.568,118.541,118.541,254699998.0
2007-02-28 13:47:00,118.55,118.586,118.537,118.586,249500000.0
2007-02-28 13:48:00,118.603,118.603,118.588,118.592,207599999.0
2007-02-28 13:49:00,118.583,118.596,118.567,118.567,310600001.0
2007-02-28 13:50:00,118.562,118.578,118.558,118.558,339000001.0
2007-02-28 13:51:00,118.547,118.561,118.539,118.545,392300002.0
2007-02-28 13:52:00,118.57,118.579,118.548,118.549,209899998.0
2007-02-28 13:53:00,118.557,118.586,118.538,118.586,242999997.0
2007-02-28 13:54:00,118.568,118.582,118.552,118.578,270799998.0
2007-02-28 13:55:00,118.56,118.562,118.535,118.549,203100005.0
2007-02-28 13:56:00,118.55,118.569,118.534,118.569,400499995.0
2007-02-28 13:57:00,118.557,118.557,118.531,118.531,294599994.0
2007-02-28 13:58:00,118.535,118.546,118.535,118.545,250299997.0
2007-02-28 13:59:00,118.543,118.545,118.523,118.54,242900002.0
2007-02-28 14:00:00,118.538,118.54,118.5,118.54,153800001.0
2007-02-28 14:01:00,118.544,118.553,118.54,118.545,91199999.0
2007-02-28 14:02:00,118.546,118.546,118.53,118.53,179800001.0
2007-02-28 14:03:00,118.541,118.553,118.529,118.531,366399996.0
2007-02-28 14:04:00,118.535,118.548,118.527,118.54,120600000.0
2007-02-28 14:05:00,118.507,118.546,118.501,118.546,187800002.0
2007-02-28 14:06:00,118.543,118.543,118.513,118.527,215899998.0
2007-02-28 14:07:00,118.534,118.536,118.515,118.524,298599995.0
2007-02-28 14:08:00,118.533,118.544,118.53,118.54,249000000.0
2007-02-28 14:09:00,118.531,118.535,118.493,118.51,258600001.0
2007-02-28 14:10:00,118.531,118.531,118.505,118.505,172200000.0
2007-02-28 14:11:00,118.503,118.504,118.475,118.479,215900002.0
2007-02-28 14:12:00,118.482,118.485,118.46,118.46,156199998.0
2007-02-28 14:13:00,118.456,118.471,118.456,118.463,174100002.0
2007-02-28 14:14:00,118.463,118.49,118.462,118.482,145800001.0
2007-02-28 14:15:00,118.487,118.505,118.487,118.5,418699995.0
2007-02-28 14:16:00,118.491,118.5,118.465,118.473,115799999.0
2007-02-28 14:17:00,118.464,118.472,118.434,118.466,263500000.0
2007-02-28 14:18:00,118.473,118.481,118.473,118.478,291800004.0
2007-02-28 14:19:00,118.48,118.48,118.468,118.475,164100001.0
2007-02-28 14:20:00,118.472,118.472,118.463,118.472,116200002.0
2007-02-28 14:21:00,118.461,118.464,118.45,118.464,112500002.0
2007-02-28 14:22:00,118.433,118.465,118.427,118.456,292300000.0
2007-02-28 14:23:00,118.468,118.469,118.44,118.459,289199997.0
2007-02-28 14:24:00,118.448,118.462,118.427,118.427,362200001.0
2007-02-28 14:25:00,118.457,118.461,118.448,118.448,174799996.0
2007-02-28 14:26:00,118.453,118.459,118.43,118.432,188299997.0
2007-02-28 14:27:00,118.44,118.446,118.428,118.431,222299992.0
2007-02-28 14:28:00,118.419,118.433,118.402,118.433,367200002.0
2007-02-28 14:29:00,118.43,118.439,118.42,118.439,97699999.0
2007-02-28 14:30:00,118.433,118.433,118.409,118.425,162199997.0
2007-02-28 14:31:00,118.43,118.43,118.415,118.423,269599997.0
2007-02-28 14:32:00,118.423,118.435,118.417,118.417,346100004.0
2007-02-28 14:33:00,118.415,118.432,118.405,118.432,261299997.0
2007-02-28 14:34:00,118.432,118.432,118.42,118.431,248500000.0
2007-02-28 14:35:00,118.435,118.44,118.419,118.419,172600000.0
2007-02-28 14:36:00,118.42,118.425,118.402,118.402,194800002.0
2007-02-28 14:37:00,118.385,118.404,118.385,118.404,310999997.0
2007-02-28 14:38:00,118.395,118.406,118.384,118.4,211199998.0
2007-02-28 14:39:00,118.398,118.446,118.39,118.445,248700005.0
2007-02-28 14:40:00,118.466,118.499,118.46,118.46,242299999.0
2007-02-28 14:41:00,118.44,118.453,118.44,118.453,117900000.0
2007-02-28 14:42:00,118.441,118.456,118.404,118.456,222300003.0
2007-02-28 14:43:00,118.453,118.461,118.434,118.44,227699997.0
2007-02-28 14:44:00,118.435,118.439,118.423,118.423,240600001.0
2007-02-28 14:45:00,118.409,118.449,118.408,118.449,332399999.0
2007-02-28 14:46:00,118.448,118.473,118.446,118.468,111300002.0
2007-02-28 14:47:00,118.452,118.452,118.425,118.425,63999999.0
2007-02-28 14:48:00,118.43,118.437,118.43,118.437,106299999.0
2007-02-28 14:49:00,118.42,118.441,118.413,118.438,324800004.0
2007-02-28 14:50:00,118.415,118.415,118.397,118.41,164199996.0
2007-02-28 14:51:00,118.427,118.44,118.408,118.409,242100003.0
2007-02-28 14:52:00,118.43,118.43,118.415,118.427,170599997.0
2007-02-28 14:53:00,118.438,118.446,118.422,118.444,230999997.0
2007-02-28 14:54:00,118.453,118.453,118.404,118.404,146500003.0
2007-02-28 14:55:00,118.403,118.438,118.403,118.437,235600003.0
2007-02-28 14:56:00,118.438,118.441,118.426,118.44,209200000.0
2007-02-28 14:57:00,118.441,118.441,118.405,118.405,188500001.0
2007-02-28 14:58:00,118.398,118.411,118.384,118.402,220700000.0
2007-02-28 14:59:00,118.402,118.442,118.396,118.442,79599999.0
2007-02-28 15:00:00,118.433,118.495,118.426,118.495,323799995.0
2007-02-28 15:01:00,118.485,118.485,118.461,118.484,164999996.0
2007-02-28 15:02:00,118.507,118.517,118.493,118.507,316099999.0
2007-02-28 15:03:00,118.535,118.547,118.527,118.532,280600001.0
2007-02-28 15:04:00,118.537,118.539,118.504,118.504,286000005.0
2007-02-28 15:05:00,118.502,118.502,118.472,118.482,156299996.0
2007-02-28 15:06:00,118.484,118.488,118.48,118.488,209899997.0
2007-02-28 15:07:00,118.468,118.505,118.448,118.505,107000000.0
2007-02-28 15:08:00,118.51,118.51,118.489,118.507,246400001.0
2007-02-28 15:09:00,118.511,118.511,118.481,118.491,197899997.0
2007-02-28 15:10:00,118.495,118.495,118.476,118.484,175699999.0
2007-02-28 15:11:00,118.485,118.485,118.476,118.485,294599998.0
2007-02-28 15:12:00,118.49,118.49,118.468,118.468,317199992.0
2007-02-28 15:13:00,118.476,118.476,118.466,118.476,249000002.0
2007-02-28 15:14:00,118.463,118.463,118.422,118.422,205599997.0
2007-02-28 15:15:00,118.421,118.453,118.421,118.433,190200001.0
2007-02-28 15:16:00,118.443,118.451,118.438,118.438,272100007.0
2007-02-28 15:17:00,118.423,118.451,118.419,118.45,121200001.0
2007-02-28 15:18:00,118.453,118.453,118.424,118.424,233599999.0
2007-02-28 15:19:00,118.426,118.427,118.377,118.377,342100000.0
2007-02-28 15:20:00,118.378,118.378,118.344,118.355,318099997.0
2007-02-28 15:21:00,118.353,118.362,118.347,118.347,189300002.0
2007-02-28 15:22:00,118.349,118.36,118.343,118.343,223500002.0
2007-02-28 15:23:00,118.335,118.343,118.329,118.336,246700003.0
2007-02-28 15:24:00,118.339,118.347,118.305,118.305,407500001.0
2007-02-28 15:25:00,118.307,118.327,118.307,118.318,326999996.0
2007-02-28 15:26:00,118.325,118.344,118.325,118.336,215500003.0
2007-02-28 15:27:00,118.34,118.342,118.321,118.332,215299998.0
2007-02-28 15:28:00,118.333,118.347,118.329,118.345,173299998.0
2007-02-28 15:29:00,118.335,118.335,118.289,118.289,190600003.0
2007-02-28 15:30:00,118.257,118.317,118.213,118.317,342100003.0
2007-02-28 15:31:00,118.353,118.408,118.353,118.408,102800002.0
2007-02-28 15:32:00,118.404,118.421,118.401,118.421,347399996.0
2007-02-28 15:33:00,118.42,118.42,118.408,118.419,148900004.0
2007-02-28 15:34:00,118.412,118.461,118.409,118.461,181300004.0
2007-02-28 15:35:00,118.47,118.47,118.438,118.438,129000003.0
2007-02-28 15:36:00,118.434,118.434,118.402,118.416,208300003.0
2007-02-28 15:37:00,118.396,118.396,118.361,118.37,245899999.0
2007-02-28 15:38:00,118.37,118.37,118.326,118.33,154700003.0
2007-02-28 15:39:00,118.308,118.308,118.263,118.269,300100001.0
2007-02-28 15:40:00,118.276,118.28,118.268,118.275,306499998.0
2007-02-28 15:41:00,118.245,118.256,118.217,118.217,468999995.0
2007-02-28 15:42:00,118.206,118.228,118.206,118.214,224100001.0
2007-02-28 15:43:00,118.214,118.221,118.197,118.221,213400006.0
2007-02-28 15:44:00,118.213,118.255,118.205,118.219,344300006.0
2007-02-28 15:45:00,118.2,118.219,118.189,118.219,74299998.0
2007-02-28 15:46:00,118.212,118.212,118.195,118.2,358499995.0
2007-02-28 15:47:00,118.19,118.198,118.178,118.182,257099997.0
2007-02-28 15:48:00,118.188,118.192,118.163,118.17,351700008.0
2007-02-28 15:49:00,118.165,118.182,118.165,118.171,157900002.0
2007-02-28 15:50:00,118.164,118.17,118.153,118.17,336599999.0
2007-02-28 15:51:00,118.179,118.24,118.179,118.24,174000002.0
2007-02-28 15:52:00,118.24,118.265,118.227,118.227,325000003.0
2007-02-28 15:53:00,118.226,118.264,118.226,118.264,305100001.0
2007-02-28 15:54:00,118.293,118.316,118.291,118.291,156099998.0
2007-02-28 15:55:00,118.289,118.306,118.289,118.293,117200003.0
2007-02-28 15:56:00,118.287,118.297,118.286,118.297,335999994.0
2007-02-28 15:57:00,118.265,118.276,118.228,118.276,210600001.0
2007-02-28 15:58:00,118.285,118.288,118.223,118.253,228300005.0
2007-02-28 15:59:00,118.279,118.287,118.264,118.286,356299998.0
2007-02-28 16:00:00,118.298,118.307,118.278,118.278,297800000.0
2007-02-28 16:01:00,118.268,118.268,118.253,118.261,143899997.0
2007-02-28 16:02:00,118.257,118.26,118.25,118.252,196900003.0
2007-02-28 16:03:00,118.242,118.242,118.196,118.203,227100001.0
2007-02-28 16:04:00,118.189,118.192,118.143,118.143,240800005.0
2007-02-28 16:05:00,118.139,118.188,118.139,118.184,282000001.0
2007-02-28 16:06:00,118.19,118.199,118.189,118.195,290599998.0
2007-02-28 16:07:00,118.188,118.188,118.182,118.182,22400000.0
2007-02-28 16:08:00,118.17,118.172,118.161,118.167,435199996.0
2007-02-28 16:09:00,118.158,118.158,118.142,118.145,221900005.0
2007-02-28 16:10:00,118.149,118.149,118.13,118.13,199899999.0
2007-02-28 16:11:00,118.137,118.168,118.135,118.168,119500000.0
2007-02-28 16:12:00,118.169,118.169,118.153,118.156,234899999.0
2007-02-28 16:13:00,118.168,118.173,118.149,118.154,313199998.0
2007-02-28 16:14:00,118.14,118.183,118.124,118.183,255699998.0
2007-02-28 16:15:00,118.202,118.225,118.202,118.225,60599999.0
2007-02-28 16:16:00,118.226,118.248,118.226,118.237,303999999.0
2007-02-28 16:17:00,118.233,118.248,118.231,118.239,177799996.0
2007-02-28 16:18:00,118.235,118.24,118.233,118.235,191400001.0
2007-02-28 16:19:00,118.248,118.26,118.232,118.232,365499996.0
2007-02-28 16:20:00,118.24,118.24,118.217,118.22,265600001.0
2007-02-28 16:21:00,118.214,118.214,118.186,118.186,209899998.0
2007-02-28 16:22:00,118.188,118.188,118.149,118.171,204300003.0
2007-02-28 16:23:00,118.172,118.174,118.162,118.174,169299999.0
2007-02-28 16:24:00,118.167,118.178,118.158,118.158,201099998.0
2007-02-28 16:25:00,118.166,118.211,118.166,118.21,251700000.0
2007-02-28 16:26:00,118.197,118.209,118.197,118.197,300800002.0
2007-02-28 16:27:00,118.193,118.213,118.185,118.2,406399999.0
2007-02-28 16:28:00,118.203,118.203,118.188,118.188,180599999.0
2007-02-28 16:29:00,118.193,118.227,118.187,118.194,286600000.0
2007-02-28 16:30:00,118.162,118.168,118.143,118.143,276599995.0
2007-02-28 16:31:00,118.138,118.167,118.138,118.165,263300005.0
2007-02-28 16:32:00,118.166,118.227,118.166,118.212,258500001.0
2007-02-28 16:33:00,118.191,118.191,118.161,118.161,200200002.0
2007-02-28 16:34:00,118.165,118.188,118.165,118.181,143900000.0
2007-02-28 16:35:00,118.155,118.201,118.143,118.201,275999997.0
2007-02-28 16:36:00,118.22,118.255,118.22,118.247,301099999.0
2007-02-28 16:37:00,118.24,118.24,118.222,118.224,335199993.0
2007-02-28 16:38:00,118.222,118.231,118.214,118.231,242200002.0
2007-02-28 16:39:00,118.24,118.259,118.24,118.25,245699998.0
2007-02-28 16:40:00,118.253,118.262,118.25,118.253,252300005.0
2007-02-28 16:41:00,118.258,118.258,118.237,118.25,249099998.0
2007-02-28 16:42:00,118.258,118.264,118.192,118.192,141100000.0
2007-02-28 16:43:00,118.173,118.192,118.161,118.192,304700005.0
2007-02-28 16:44:00,118.198,118.199,118.155,118.155,159799999.0
2007-02-28 16:45:00,118.141,118.181,118.135,118.147,394200001.0
2007-02-28 16:46:00,118.141,118.148,118.074,118.08,239099998.0
2007-02-28 16:47:00,118.084,118.086,118.049,118.054,200799999.0
2007-02-28 16:48:00,118.048,118.057,118.037,118.044,355199996.0
2007-02-28 16:49:00,118.047,118.097,118.047,118.097,345200003.0
2007-02-28 16:50:00,118.117,118.131,118.109,118.122,349699995.0
2007-02-28 16:51:00,118.127,118.149,118.12,118.14,162500000.0
2007-02-28 16:52:00,118.14,118.155,118.123,118.13,260099998.0
2007-02-28 16:53:00,118.128,118.148,118.124,118.148,147400001.0
2007-02-28 16:54:00,118.168,118.172,118.156,118.172,261600006.0
2007-02-28 16:55:00,118.18,118.212,118.18,118.206,287000006.0
2007-02-28 16:56:00,118.204,118.204,118.168,118.168,332300003.0
2007-02-28 16:57:00,118.166,118.206,118.154,118.206,195000003.0
2007-02-28 16:58:00,118.205,118.22,118.182,118.182,389699988.0
2007-02-28 16:59:00,118.214,118.214,118.199,118.199,235800001.0
2007-02-28 17:00:00,118.21,118.211,118.099,118.138,412900003.0
2007-02-28 17:01:00,118.123,118.141,118.1,118.1,196299996.0
2007-02-28 17:02:00,118.102,118.151,118.102,118.151,450599998.0
2007-02-28 17:03:00,118.144,118.155,118.14,118.142,145999999.0
2007-02-28 17:04:00,118.131,118.143,118.113,118.117,122200001.0
2007-02-28 17:05:00,118.112,118.124,118.112,118.113,133399999.0
2007-02-28 17:06:00,118.132,118.14,118.113,118.118,179799997.0
2007-02-28 17:07:00,118.117,118.129,118.113,118.129,205000002.0
2007-02-28 17:08:00,118.139,118.157,118.134,118.15,161100002.0
2007-02-28 17:09:00,118.157,118.163,118.14,118.14,41100000.0
2007-02-28 17:10:00,118.142,118.151,118.129,118.151,295800003.0
2007-02-28 17:11:00,118.14,118.14,118.127,118.127,85199999.0
2007-02-28 17:12:00,118.115,118.127,118.11,118.113,184399998.0
2007-02-28 17:13:00,118.11,118.118,118.1,118.118,225100002.0
2007-02-28 17:14:00,118.118,118.157,118.118,118.157,217500000.0
2007-02-28 17:15:00,118.158,118.158,118.144,118.144,151399998.0
2007-02-28 17:16:00,118.139,118.145,118.137,118.142,303599997.0
2007-02-28 17:17:00,118.143,118.153,118.137,118.153,341899999.0
2007-02-28 17:18:00,118.165,118.205,118.165,118.203,199500001.0
2007-02-28 17:19:00,118.186,118.188,118.164,118.181,300599998.0
2007-02-28 17:20:00,118.192,118.2,118.183,118.191,271099998.0
2007-02-28 17:21:00,118.188,118.188,118.163,118.163,271300007.0
2007-02-28 17:22:00,118.158,118.166,118.142,118.143,381999995.0
2007-02-28 17:23:00,118.131,118.131,118.118,118.127,210300005.0
2007-02-28 17:24:00,118.143,118.143,118.129,118.134,314899990.0
2007-02-28 17:25:00,118.134,118.134,118.119,118.131,202300001.0
2007-02-28 17:26:00,118.121,118.188,118.11,118.188,101899998.0
2007-02-28 17:27:00,118.142,118.142,118.13,118.13,145700000.0
2007-02-28 17:28:00,118.141,118.165,118.127,118.165,130700001.0
2007-02-28 17:29:00,118.163,118.211,118.163,118.186,207899999.0
2007-02-28 17:30:00,118.175,118.257,118.175,118.257,161100000.0
2007-02-28 17:31:00,118.313,118.362,118.305,118.362,209300005.0
2007-02-28 17:32:00,118.4,118.498,118.399,118.498,208699993.0
2007-02-28 17:33:00,118.489,118.495,118.443,118.443,238699994.0
2007-02-28 17:34:00,118.429,118.45,118.429,118.446,189699999.0
2007-02-28 17:35:00,118.438,118.438,118.402,118.404,139099998.0
2007-02-28 17:36:00,118.398,118.465,118.387,118.465,274399998.0
2007-02-28 17:37:00,118.485,118.523,118.485,118.504,174900002.0
2007-02-28 17:38:00,118.508,118.508,118.469,118.477,348999998.0
2007-02-28 17:39:00,118.472,118.474,118.448,118.448,144500003.0
2007-02-28 17:40:00,118.425,118.43,118.414,118.43,83900000.0
2007-02-28 17:41:00,118.434,118.457,118.434,118.448,301600002.0
2007-02-28 17:42:00,118.445,118.445,118.42,118.436,208800001.0
2007-02-28 17:43:00,118.442,118.452,118.423,118.427,249100002.0
2007-02-28 17:44:00,118.438,118.449,118.425,118.446,286299993.0
2007-02-28 17:45:00,118.457,118.499,118.451,118.499,217300001.0
2007-02-28 17:46:00,118.51,118.611,118.51,118.611,164300002.0
2007-02-28 17:47:00,118.662,118.806,118.662,118.8,362200002.0
2007-02-28 17:48:00,118.787,118.787,118.761,118.767,110000002.0
2007-02-28 17:49:00,118.762,118.762,118.725,118.725,286500002.0
2007-02-28 17:50:00,118.723,118.744,118.723,118.723,279500001.0
2007-02-28 17:51:00,118.7,118.7,118.63,118.63,306700005.0
2007-02-28 17:52:00,118.637,118.643,118.606,118.607,219900001.0
2007-02-28 17:53:00,118.617,118.617,118.578,118.58,231099999.0
2007-02-28 17:54:00,118.577,118.577,118.519,118.525,233699997.0
2007-02-28 17:55:00,118.529,118.554,118.529,118.554,116299999.0
2007-02-28 17:56:00,118.548,118.557,118.535,118.557,176800000.0
2007-02-28 17:57:00,118.558,118.571,118.556,118.567,516599995.0
2007-02-28 17:58:00,118.558,118.558,118.533,118.537,119899998.0
2007-02-28 17:59:00,118.536,118.536,118.457,118.457,338900005.0
2007-02-28 18:00:00,118.423,118.507,118.423,118.5,161300002.0
2007-02-28 18:01:00,118.494,118.539,118.493,118.539,1872399996.0
2007-02-28 18:02:00,118.26,118.26,118.25,118.26,1964999992.0
2007-02-28 18:03:00,118.25,118.27,118.25,118.27,1964999992.0
2007-02-28 18:04:00,118.28,118.28,118.27,118.27,1964999992.0
2007-02-28 18:05:00,118.29,118.29,118.27,118.28,1964999992.0
2007-02-28 18:06:00,118.3,118.31,118.29,118.3,1964999992.0
2007-02-28 18:07:00,118.32,118.33,118.31,118.33,1964999992.0
2007-02-28 18:08:00,118.35,118.36,118.35,118.36,1964999992.0
2007-02-28 18:09:00,118.35,118.38,118.35,118.38,1964999992.0
2007-02-28 18:10:00,118.39,118.41,118.39,118.4,1964999992.0
2007-02-28 18:11:00,118.573,118.573,118.528,118.553,1964999992.0
2007-02-28 18:12:00,118.37,118.39,118.35,118.37,1619199998.0
2007-02-28 18:13:00,118.38,118.39,118.38,118.38,1619199998.0
2007-02-28 18:14:00,118.39,118.39,118.38,118.38,1619199998.0
2007-02-28 18:15:00,118.39,118.39,118.36,118.36,1619199998.0
2007-02-28 18:16:00,118.37,118.4,118.37,118.4,1619199998.0
2007-02-28 18:17:00,118.67,118.68,118.654,118.657,1619199998.0
2007-02-28 18:18:00,118.39,118.39,118.35,118.35,2108000010.0
2007-02-28 18:19:00,118.36,118.36,118.35,118.36,2108000010.0
2007-02-28 18:20:00,118.35,118.36,118.33,118.35,2108000010.0
2007-02-28 18:21:00,118.34,118.36,118.33,118.35,2108000010.0
2007-02-28 18:22:00,118.34,118.39,118.34,118.39,2108000010.0
2007-02-28 18:23:00,118.38,118.41,118.37,118.41,2108000010.0
2007-02-28 18:24:00,118.565,118.579,118.557,118.57,2108000010.0
2007-02-28 18:25:00,118.45,118.45,118.42,118.42,2065499988.0
2007-02-28 18:26:00,118.586,118.593,118.58,118.583,2065499988.0
2007-02-28 18:27:00,118.587,118.612,118.583,118.612,1593199989.0
2007-02-28 18:29:00,118.41,118.41,118.4,118.4,1990799996.0
2007-02-28 18:30:00,118.57,118.581,118.564,118.564,1990799996.0
2007-02-28 18:31:00,118.572,118.598,118.571,118.585,1943099991.0
2007-02-28 18:32:00,118.38,118.4,118.38,118.39,1497699995.0
2007-02-28 18:34:00,118.38,118.39,118.36,118.36,1497699995.0
2007-02-28 18:35:00,118.37,118.37,118.35,118.37,1497699995.0
2007-02-28 18:36:00,118.597,118.601,118.579,118.585,1497699995.0
2007-02-28 18:37:00,118.575,118.598,118.575,118.598,1429499999.0
2007-02-28 18:38:00,118.605,118.619,118.601,118.612,1219200000.0
2007-02-28 18:39:00,118.611,118.617,118.59,118.59,798700010.0
2007-02-28 18:40:00,118.586,118.592,118.571,118.571,1411699988.0
2007-02-28 18:41:00,118.555,118.555,118.462,118.462,1743999999.0
2007-02-28 18:42:00,118.462,118.471,118.432,118.464,1752399992.0
2007-02-28 18:43:00,118.455,118.465,118.441,118.465,920900006.0
2007-02-28 18:44:00,118.465,118.465,118.432,118.432,692199998.0
2007-02-28 18:45:00,118.427,118.477,118.427,118.464,1434099999.0
2007-02-28 18:46:00,118.465,118.467,118.431,118.432,1749700010.0
2007-02-28 18:47:00,118.427,118.443,118.427,118.442,421500004.0
2007-02-28 18:48:00,118.436,118.436,118.395,118.404,1026400004.0
2007-02-28 18:49:00,118.395,118.396,118.371,118.39,1236500002.0
2007-02-28 18:50:00,118.387,118.387,118.36,118.367,1641100006.0
2007-02-28 18:51:00,118.364,118.364,118.328,118.328,1277900003.0
2007-02-28 18:52:00,118.327,118.327,118.307,118.311,1768699994.0
2007-02-28 18:53:00,118.315,118.322,118.307,118.318,1692200001.0
2007-02-28 18:54:00,118.327,118.345,118.31,118.339,2083400000.0
2007-02-28 18:55:00,118.351,118.384,118.325,118.325,1728000016.0
2007-02-28 18:56:00,118.318,118.328,118.308,118.308,430600001.0
2007-02-28 18:57:00,118.308,118.329,118.296,118.303,1302000002.0
2007-02-28 18:58:00,118.303,118.303,118.276,118.287,1376300000.0
2007-02-28 18:59:00,118.287,118.323,118.287,118.323,1627499988.0
2007-02-28 19:00:00,118.318,118.318,118.291,118.291,687899992.0
2007-02-28 19:01:00,118.284,118.284,118.244,118.254,728200006.0
2007-02-28 19:02:00,118.262,118.265,118.242,118.262,593100000.0
2007-02-28 19:03:00,118.266,118.273,118.259,118.259,1886300008.0
2007-02-28 19:04:00,118.259,118.282,118.259,118.282,1112899992.0
2007-02-28 19:05:00,118.274,118.279,118.266,118.267,526699992.0
2007-02-28 19:06:00,118.264,118.305,118.264,118.305,1100799992.0
2007-02-28 19:07:00,118.309,118.321,118.3,118.321,2102599996.0
2007-02-28 19:08:00,118.326,118.358,118.326,118.347,1622699996.0
2007-02-28 19:09:00,118.346,118.356,118.328,118.347,550999998.0
2007-02-28 19:10:00,118.367,118.404,118.367,118.4,736900001.0
2007-02-28 19:11:00,118.401,118.407,118.393,118.4,484999993.0
2007-02-28 19:12:00,118.395,118.402,118.364,118.365,1101300000.0
2007-02-28 19:13:00,118.358,118.374,118.354,118.373,757199990.0
2007-02-28 19:14:00,118.375,118.389,118.369,118.377,793000007.0
2007-02-28 19:15:00,118.379,118.39,118.372,118.372,1885000028.0
2007-02-28 19:16:00,118.376,118.382,118.354,118.377,909499994.0
2007-02-28 19:17:00,118.387,118.408,118.387,118.408,920399999.0
2007-02-28 19:18:00,118.399,118.399,118.379,118.379,754500009.0
2007-02-28 19:19:00,118.369,118.369,118.353,118.353,1895500000.0
2007-02-28 19:20:00,118.352,118.355,118.343,118.343,935799999.0
2007-02-28 19:21:00,118.345,118.363,118.343,118.343,1443200000.0
2007-02-28 19:22:00,118.348,118.364,118.348,118.362,863500001.0
2007-02-28 19:23:00,118.39,118.4,118.38,118.4,1627000015.0
2007-02-28 19:24:00,118.414,118.426,118.413,118.417,1627000015.0
2007-02-28 19:25:00,118.419,118.453,118.419,118.44,1221400002.0
2007-02-28 19:26:00,118.4,118.4,118.39,118.4,1529400002.0
2007-02-28 19:27:00,118.402,118.412,118.4,118.405,1529400002.0
2007-02-28 19:28:00,118.398,118.407,118.389,118.4,1090999990.0
2007-02-28 19:29:00,118.406,118.412,118.402,118.412,678599999.0
2007-02-28 19:30:00,118.412,118.414,118.398,118.398,817300003.0
2007-02-28 19:31:00,118.402,118.44,118.387,118.389,1850200009.0
2007-02-28 19:32:00,118.39,118.397,118.385,118.395,1829199987.0
2007-02-28 19:33:00,118.399,118.435,118.395,118.397,951799998.0
2007-02-28 19:34:00,118.395,118.395,118.382,118.387,1105400005.0
2007-02-28 19:35:00,118.383,118.383,118.354,118.357,1156199996.0
2007-02-28 19:36:00,118.354,118.371,118.354,118.37,407999998.0
2007-02-28 19:37:00,118.366,118.371,118.354,118.361,232200001.0
2007-02-28 19:38:00,118.361,118.368,118.352,118.352,998600002.0
2007-02-28 19:39:00,118.333,118.358,118.328,118.358,1371999992.0
2007-02-28 19:40:00,118.354,118.37,118.333,118.352,1175900008.0
2007-02-28 19:41:00,118.343,118.362,118.343,118.362,1053299992.0
2007-02-28 19:42:00,118.35,118.368,118.35,118.365,843800003.0
2007-02-28 19:43:00,118.365,118.365,118.357,118.36,448700004.0
2007-02-28 19:44:00,118.36,118.373,118.359,118.373,698700008.0
2007-02-28 19:45:00,118.377,118.391,118.348,118.381,807799993.0
2007-02-28 19:46:00,118.385,118.392,118.38,118.38,1148799996.0
2007-02-28 19:47:00,118.376,118.393,118.376,118.393,446600001.0
2007-02-28 19:48:00,118.389,118.399,118.364,118.392,1566700018.0
2007-02-28 19:49:00,118.392,118.412,118.392,118.405,710699997.0
2007-02-28 19:50:00,118.408,118.414,118.405,118.407,726600000.0
2007-02-28 19:51:00,118.4,118.403,118.377,118.403,668500002.0
2007-02-28 19:52:00,118.4,118.4,118.362,118.364,971500016.0
2007-02-28 19:53:00,118.4,118.413,118.396,118.413,1015799996.0
2007-02-28 19:54:00,118.413,118.413,118.402,118.409,1665800000.0
2007-02-28 19:55:00,118.407,118.421,118.407,118.415,568500010.0
2007-02-28 19:56:00,118.413,118.413,118.391,118.397,891799990.0
2007-02-28 19:57:00,118.391,118.391,118.374,118.374,481800008.0
2007-02-28 19:58:00,118.353,118.369,118.329,118.364,1404200008.0
2007-02-28 19:59:00,118.372,118.379,118.349,118.349,859200002.0
2007-02-28 20:00:00,118.371,118.371,118.36,118.36,219400002.0
2007-02-28 20:01:00,118.36,118.379,118.358,118.366,634199997.0
2007-02-28 20:02:00,118.358,118.369,118.345,118.363,1029199995.0
2007-02-28 20:03:00,118.365,118.38,118.354,118.358,780299995.0
2007-02-28 20:04:00,118.355,118.362,118.351,118.356,841400009.0
2007-02-28 20:05:00,118.328,118.355,118.316,118.35,1000899999.0
2007-02-28 20:06:00,118.35,118.361,118.345,118.355,1367600003.0
2007-02-28 20:07:00,118.35,118.362,118.345,118.353,928700011.0
2007-02-28 20:08:00,118.348,118.348,118.318,118.328,878200006.0
2007-02-28 20:09:00,118.317,118.335,118.307,118.33,935100013.0
2007-02-28 20:10:00,118.344,118.344,118.334,118.34,845299996.0
2007-02-28 20:11:00,118.34,118.347,118.337,118.345,1653099997.0
2007-02-28 20:12:00,118.43,118.43,118.41,118.42,766599995.0
2007-02-28 20:13:00,118.34,118.353,118.339,118.35,766599995.0
2007-02-28 20:14:00,118.355,118.355,118.339,118.352,1078800010.0
2007-02-28 20:15:00,118.355,118.367,118.341,118.365,1247399993.0
2007-02-28 20:16:00,118.37,118.383,118.368,118.383,1145899999.0
2007-02-28 20:17:00,118.387,118.392,118.376,118.376,671100005.0
2007-02-28 20:18:00,118.37,118.465,118.367,118.452,230800000.0
2007-02-28 20:19:00,118.386,118.395,118.383,118.395,917199998.0
2007-02-28 20:20:00,118.392,118.392,118.361,118.365,1178100008.0
2007-02-28 20:21:00,118.372,118.378,118.341,118.365,1511899998.0
2007-02-28 20:22:00,118.37,118.387,118.37,118.375,1399700023.0
2007-02-28 20:23:00,118.377,118.404,118.375,118.404,891400001.0
2007-02-28 20:24:00,118.405,118.413,118.402,118.402,677099996.0
2007-02-28 20:25:00,118.411,118.417,118.408,118.41,1004300009.0
2007-02-28 20:26:00,118.407,118.411,118.394,118.405,1054700000.0
2007-02-28 20:27:00,118.406,118.413,118.405,118.413,1349199997.0
2007-02-28 20:28:00,118.414,118.432,118.407,118.429,1964699994.0
2007-02-28 20:30:00,118.34,118.34,118.33,118.34,712600004.0
2007-02-28 20:31:00,118.36,118.36,118.34,118.35,712600004.0
2007-02-28 20:32:00,118.34,118.34,118.33,118.33,712600004.0
2007-02-28 20:33:00,118.418,118.432,118.418,118.425,712600004.0
2007-02-28 20:34:00,118.42,118.422,118.333,118.407,612799995.0
2007-02-28 20:35:00,118.416,118.423,118.408,118.423,689199983.0
2007-02-28 20:36:00,118.427,118.442,118.427,118.442,585300003.0
2007-02-28 20:37:00,118.439,118.443,118.433,118.443,545699995.0
2007-02-28 20:38:00,118.419,118.446,118.406,118.442,1538000017.0
2007-02-28 20:39:00,118.439,118.44,118.366,118.44,1294700004.0
2007-02-28 20:40:00,118.34,118.35,118.33,118.33,1279199999.0
2007-02-28 20:41:00,118.433,118.433,118.409,118.42,1279199999.0
2007-02-28 20:42:00,118.414,118.416,118.402,118.402,916400015.0
2007-02-28 20:43:00,118.404,118.43,118.404,118.425,1455899987.0
2007-02-28 20:44:00,118.422,118.422,118.404,118.415,1429699988.0
2007-02-28 20:45:00,118.411,118.411,118.384,118.399,1203500005.0
2007-02-28 20:46:00,118.408,118.423,118.404,118.423,1210400001.0
2007-02-28 20:47:00,118.428,118.446,118.42,118.42,1994300005.0
2007-02-28 20:48:00,118.44,118.444,118.437,118.444,1287900010.0
2007-02-28 20:49:00,118.436,118.436,118.375,118.429,1167000008.0
2007-02-28 20:50:00,118.426,118.433,118.366,118.424,1441400010.0
2007-02-28 20:51:00,118.409,118.426,118.363,118.368,561299996.0
2007-02-28 20:52:00,118.418,118.418,118.375,118.375,119800003.0
2007-02-28 20:53:00,118.435,118.444,118.432,118.436,1352699999.0
2007-02-28 20:54:00,118.435,118.444,118.433,118.438,571200008.0
2007-02-28 20:55:00,118.437,118.44,118.423,118.423,1581600015.0
2007-02-28 20:56:00,118.424,118.429,118.405,118.407,555000004.0
2007-02-28 20:57:00,118.407,118.413,118.393,118.393,1423300010.0
2007-02-28 20:58:00,118.3,118.31,118.29,118.31,1350899982.0
2007-02-28 20:59:00,118.3,118.32,118.3,118.3,1350899982.0
2007-02-28 21:00:00,118.31,118.31,118.3,118.31,1350899982.0
2007-02-28 21:01:00,118.408,118.449,118.389,118.402,1350899982.0
2007-02-28 21:02:00,118.4,118.419,118.387,118.412,954500003.0
2007-02-28 21:03:00,118.402,118.411,118.401,118.408,1137299991.0
2007-02-28 21:04:00,118.406,118.406,118.384,118.389,488500000.0
2007-02-28 21:05:00,118.41,118.416,118.409,118.416,798100010.0
2007-02-28 21:06:00,118.4,118.414,118.369,118.382,774399996.0
2007-02-28 21:07:00,118.415,118.424,118.406,118.418,1479200006.0
2007-02-28 21:08:00,118.42,118.422,118.404,118.414,562999997.0
2007-02-28 21:09:00,118.4,118.408,118.347,118.408,303699994.0
2007-02-28 21:10:00,118.413,118.426,118.341,118.397,595500010.0
2007-02-28 21:11:00,118.431,118.436,118.425,118.436,194999998.0
2007-02-28 21:12:00,118.436,118.445,118.432,118.44,613600007.0
2007-02-28 21:13:00,118.426,118.433,118.413,118.413,672600001.0
2007-02-28 21:14:00,118.421,118.424,118.408,118.419,1429799993.0
2007-02-28 21:15:00,118.413,118.413,118.371,118.374,1415700000.0
2007-02-28 21:16:00,118.405,118.413,118.393,118.405,969300000.0
2007-02-28 21:17:00,118.397,118.412,118.377,118.407,1920300012.0
2007-02-28 21:18:00,118.399,118.414,118.389,118.393,1321499992.0
2007-02-28 21:19:00,118.409,118.421,118.401,118.406,1364800005.0
2007-02-28 21:20:00,118.405,118.405,118.396,118.405,1554399994.0
2007-02-28 21:21:00,118.4,118.4,118.331,118.336,1019099992.0
2007-02-28 21:22:00,118.398,118.398,118.328,118.396,2018700003.0
2007-02-28 21:23:00,118.399,118.407,118.397,118.399,769600002.0
2007-02-28 21:24:00,118.403,118.403,118.39,118.39,1451200001.0
2007-02-28 21:25:00,118.388,118.388,118.321,118.324,1818499997.0
2007-02-28 21:26:00,118.369,118.379,118.331,118.369,839100003.0
2007-02-28 21:27:00,118.369,118.373,118.357,118.372,1009300009.0
2007-02-28 21:28:00,118.366,118.366,118.353,118.36,335699999.0
2007-02-28 21:29:00,118.36,118.364,118.341,118.357,509199998.0
2007-02-28 21:30:00,118.352,118.396,118.343,118.351,835100011.0
2007-02-28 21:31:00,118.344,118.356,118.343,118.355,230799997.0
2007-02-28 21:32:00,118.355,118.361,118.349,118.355,767499996.0
2007-02-28 21:33:00,118.353,118.39,118.349,118.349,379600001.0
2007-02-28 21:34:00,118.343,118.343,118.319,118.325,525199997.0
2007-02-28 21:35:00,118.331,118.331,118.321,118.321,423600002.0
2007-02-28 21:36:00,118.32,118.33,118.318,118.327,340200001.0
2007-02-28 21:37:00,118.33,118.335,118.326,118.33,452000001.0
2007-02-28 21:38:00,118.333,118.335,118.326,118.335,234900007.0
2007-02-28 21:39:00,118.333,118.358,118.333,118.354,542499996.0
2007-02-28 21:40:00,118.351,118.351,118.333,118.34,659099993.0
2007-02-28 21:41:00,118.342,118.353,118.334,118.342,968800005.0
2007-02-28 21:42:00,118.337,118.348,118.336,118.344,1081399993.0
2007-02-28 21:43:00,118.337,118.344,118.326,118.339,438399998.0
2007-02-28 21:44:00,118.355,118.421,118.343,118.35,1504199991.0
2007-02-28 21:45:00,118.345,118.347,118.34,118.345,767400001.0
2007-02-28 21:46:00,118.34,118.355,118.34,118.347,834900009.0
2007-02-28 21:47:00,118.337,118.337,118.323,118.323,708100007.0
2007-02-28 21:48:00,118.325,118.331,118.312,118.322,832300000.0
2007-02-28 21:49:00,118.324,118.332,118.315,118.33,651699994.0
2007-02-28 21:50:00,118.329,118.341,118.326,118.341,187300000.0
2007-02-28 21:51:00,118.34,118.357,118.325,118.338,440600000.0
2007-02-28 21:52:00,118.335,118.335,118.329,118.33,198600003.0
2007-02-28 21:53:00,118.335,118.338,118.305,118.323,468999998.0
2007-02-28 21:54:00,118.327,118.33,118.31,118.317,688799993.0
2007-02-28 21:55:00,118.305,118.32,118.3,118.317,215800005.0
2007-02-28 21:56:00,118.317,118.317,118.303,118.313,537200003.0
2007-02-28 21:57:00,118.315,118.315,118.309,118.315,261999994.0
2007-02-28 21:58:00,118.315,118.315,118.309,118.315,128700001.0
2007-02-28 21:59:00,118.315,118.321,118.302,118.31,616699994.0
2007-02-28 22:00:00,118.311,118.332,118.308,118.312,1019399993.0
2007-02-28 22:01:00,118.312,118.321,118.306,118.31,924500006.0
2007-02-28 22:02:00,118.304,118.327,118.304,118.321,601800001.0
2007-02-28 22:03:00,118.327,118.331,118.302,118.302,291299998.0
2007-02-28 22:04:00,118.328,118.328,118.307,118.317,940800010.0
2007-02-28 22:05:00,118.325,118.329,118.309,118.316,208099998.0
2007-02-28 22:06:00,118.318,118.318,118.312,118.312,126199997.0
2007-02-28 22:07:00,118.31,118.314,118.305,118.314,365400001.0
2007-02-28 22:08:00,118.3,118.311,118.298,118.3,176400001.0
2007-02-28 22:09:00,118.307,118.317,118.303,118.312,202599996.0
2007-02-28 22:10:00,118.313,118.313,118.304,118.307,58499999.0
2007-02-28 22:11:00,118.3,118.313,118.292,118.313,628799994.0
2007-02-28 22:12:00,118.314,118.314,118.305,118.309,140400000.0
2007-02-28 22:13:00,118.312,118.335,118.312,118.335,565300000.0
2007-02-28 22:14:00,118.333,118.333,118.293,118.326,325900000.0
2007-02-28 22:15:00,118.335,118.342,118.331,118.331,176400003.0
2007-02-28 22:16:00,118.342,118.342,118.326,118.332,750299998.0
2007-02-28 22:17:00,118.338,118.34,118.324,118.337,394000001.0
2007-02-28 22:18:00,118.34,118.351,118.332,118.336,690700001.0
2007-02-28 22:19:00,118.337,118.341,118.308,118.308,326699997.0
2007-02-28 22:20:00,118.346,118.351,118.346,118.351,136700002.0
2007-02-28 22:21:00,118.357,118.361,118.352,118.357,291800002.0
2007-02-28 22:22:00,118.353,118.368,118.342,118.368,138300001.0
2007-02-28 22:23:00,118.363,118.363,118.337,118.351,96300002.0
2007-02-28 22:24:00,118.37,118.405,118.37,118.388,347200000.0
2007-02-28 22:25:00,118.397,118.403,118.392,118.397,261500005.0
2007-02-28 22:26:00,118.393,118.399,118.381,118.399,307400005.0
2007-02-28 22:27:00,118.407,118.413,118.4,118.413,934699995.0
2007-02-28 22:28:00,118.413,118.413,118.398,118.407,326900002.0
2007-02-28 22:29:00,118.397,118.397,118.388,118.39,154700000.0
2007-02-28 22:30:00,118.393,118.397,118.393,118.396,213000000.0
2007-02-28 22:31:00,118.403,118.408,118.403,118.408,162000002.0
2007-02-28 22:32:00,118.408,118.408,118.394,118.407,309399993.0
2007-02-28 22:33:00,118.412,118.412,118.393,118.399,537700004.0
2007-02-28 22:34:00,118.395,118.411,118.394,118.395,1018799999.0
2007-02-28 22:35:00,118.405,118.416,118.387,118.397,372300004.0
2007-02-28 22:36:00,118.413,118.42,118.409,118.412,1191000008.0
2007-02-28 22:37:00,118.401,118.422,118.389,118.422,85800002.0
2007-02-28 22:38:00,118.435,118.44,118.425,118.425,362599999.0
2007-02-28 22:39:00,118.421,118.421,118.399,118.4,287999998.0
2007-02-28 22:40:00,118.43,118.436,118.408,118.408,527399995.0
2007-02-28 22:41:00,118.405,118.417,118.398,118.414,312499997.0
2007-02-28 22:42:00,118.401,118.401,118.382,118.397,213500001.0
2007-02-28 22:43:00,118.401,118.413,118.399,118.403,334500002.0
2007-02-28 22:44:00,118.408,118.408,118.4,118.4,282600004.0
2007-02-28 22:45:00,118.405,118.41,118.396,118.405,410799997.0
2007-02-28 22:46:00,118.403,118.411,118.397,118.411,356800000.0
2007-02-28 22:47:00,118.403,118.425,118.388,118.416,166300000.0
2007-02-28 22:48:00,118.405,118.405,118.387,118.389,292899997.0
2007-02-28 22:49:00,118.402,118.406,118.392,118.392,351000002.0
2007-02-28 22:50:00,118.387,118.403,118.373,118.373,445699999.0
2007-02-28 22:51:00,118.383,118.388,118.374,118.384,355999997.0
2007-02-28 22:52:00,118.379,118.395,118.379,118.381,358700003.0
2007-02-28 22:53:00,118.383,118.392,118.38,118.39,582499999.0
2007-02-28 22:54:00,118.396,118.401,118.383,118.39,213999995.0
2007-02-28 22:55:00,118.395,118.411,118.383,118.39,382800000.0
2007-02-28 22:56:00,118.388,118.4,118.387,118.387,251700001.0
2007-02-28 22:57:00,118.385,118.397,118.384,118.385,580099995.0
2007-02-28 22:58:00,118.395,118.407,118.392,118.405,254599999.0
2007-02-28 22:59:00,118.387,118.39,118.37,118.384,364100003.0
2007-02-28 23:00:00,118.374,118.399,118.374,118.382,102900000.0
2007-02-28 23:01:00,118.39,118.395,118.389,118.392,165299997.0
2007-02-28 23:02:00,118.387,118.387,118.369,118.385,117800000.0
2007-02-28 23:03:00,118.388,118.398,118.388,118.39,212299997.0
2007-02-28 23:04:00,118.39,118.39,118.376,118.376,207800002.0
2007-02-28 23:05:00,118.389,118.389,118.375,118.375,158599996.0
2007-02-28 23:06:00,118.384,118.391,118.384,118.385,50199998.0
2007-02-28 23:07:00,118.393,118.406,118.384,118.384,197699999.0
2007-02-28 23:08:00,118.38,118.394,118.366,118.391,286000000.0
2007-02-28 23:09:00,118.403,118.405,118.4,118.4,155300000.0
2007-02-28 23:10:00,118.382,118.407,118.38,118.407,277000003.0
2007-02-28 23:11:00,118.412,118.419,118.405,118.412,137500001.0
2007-02-28 23:12:00,118.401,118.401,118.385,118.4,273799998.0
2007-02-28 23:13:00,118.397,118.405,118.393,118.405,188299998.0
2007-02-28 23:14:00,118.403,118.408,118.373,118.378,243400002.0
2007-02-28 23:15:00,118.406,118.412,118.402,118.411,203000001.0
2007-02-28 23:16:00,118.406,118.415,118.404,118.405,170200006.0
2007-02-28 23:17:00,118.408,118.414,118.408,118.411,260899996.0
2007-02-28 23:18:00,118.416,118.418,118.396,118.403,212500004.0
2007-02-28 23:19:00,118.391,118.406,118.391,118.406,113199997.0
2007-02-28 23:20:00,118.4,118.4,118.379,118.39,181299999.0
2007-02-28 23:21:00,118.398,118.405,118.379,118.379,205700002.0
2007-02-28 23:22:00,118.398,118.41,118.396,118.402,239699995.0
2007-02-28 23:23:00,118.393,118.393,118.373,118.378,199399997.0
2007-02-28 23:24:00,118.386,118.396,118.377,118.393,290500003.0
2007-02-28 23:25:00,118.398,118.403,118.395,118.4,161800003.0
2007-02-28 23:26:00,118.399,118.408,118.393,118.404,338799998.0
2007-02-28 23:27:00,118.404,118.421,118.404,118.421,235100005.0
2007-02-28 23:28:00,118.425,118.455,118.425,118.455,175400005.0
2007-02-28 23:29:00,118.45,118.459,118.448,118.452,321399996.0
2007-02-28 23:30:00,118.452,118.452,118.438,118.438,41000000.0
2007-02-28 23:31:00,118.44,118.452,118.43,118.451,257400004.0
2007-02-28 23:32:00,118.434,118.453,118.434,118.453,336200007.0
2007-02-28 23:33:00,118.467,118.467,118.441,118.458,382099995.0
2007-02-28 23:34:00,118.457,118.457,118.439,118.447,398800008.0
2007-02-28 23:35:00,118.44,118.444,118.423,118.441,78500000.0
2007-02-28 23:36:00,118.452,118.469,118.449,118.469,348199997.0
2007-02-28 23:37:00,118.475,118.48,118.473,118.473,140700002.0
2007-02-28 23:38:00,118.46,118.472,118.454,118.454,267799998.0
2007-02-28 23:39:00,118.457,118.466,118.444,118.446,343100008.0
2007-02-28 23:40:00,118.45,118.466,118.443,118.465,203899993.0
2007-02-28 23:41:00,118.458,118.458,118.452,118.452,72699998.0
2007-02-28 23:42:00,118.468,118.468,118.456,118.463,295900000.0
2007-02-28 23:43:00,118.466,118.473,118.464,118.473,389899993.0
2007-02-28 23:44:00,118.474,118.49,118.474,118.479,153999996.0
2007-02-28 23:45:00,118.492,118.527,118.491,118.518,84000000.0
2007-02-28 23:46:00,118.522,118.525,118.507,118.525,416999995.0
2007-02-28 23:47:00,118.51,118.514,118.502,118.512,171100000.0
2007-02-28 23:48:00,118.524,118.524,118.51,118.517,375300006.0
2007-02-28 23:49:00,118.512,118.512,118.496,118.508,229200000.0
2007-02-28 23:50:00,118.512,118.525,118.512,118.521,205799999.0
2007-02-28 23:51:00,118.505,118.514,118.498,118.504,193300002.0
2007-02-28 23:52:00,118.502,118.506,118.493,118.5,230099997.0
2007-02-28 23:53:00,118.519,118.548,118.519,118.548,322600002.0
2007-02-28 23:54:00,118.538,118.557,118.529,118.548,279600003.0
2007-02-28 23:55:00,118.562,118.585,118.559,118.585,28800000.0
2007-02-28 23:56:00,118.6,118.612,118.598,118.61,249400004.0
2007-02-28 23:57:00,118.598,118.598,118.574,118.58,235399999.0
2007-02-28 23:58:00,118.573,118.584,118.554,118.555,323199992.0
2007-02-28 23:59:00,118.544,118.549,118.528,118.528,174100000.0
2007-03-01 00:00:00,118.519,118.529,118.498,118.511,305300006.0
2007-03-01 00:01:00,118.497,118.497,118.493,118.493,8800000.0
2007-03-01 00:02:00,118.468,118.468,118.45,118.461,176100004.0
2007-03-01 00:03:00,118.462,118.462,118.451,118.451,115799996.0
2007-03-01 00:04:00,118.451,118.455,118.434,118.434,321799997.0
2007-03-01 00:05:00,118.443,118.469,118.435,118.469,241099999.0
2007-03-01 00:06:00,118.458,118.487,118.454,118.485,249100005.0
2007-03-01 00:07:00,118.488,118.51,118.488,118.51,186400006.0
2007-03-01 00:08:00,118.511,118.511,118.466,118.466,50900001.0
2007-03-01 00:09:00,118.455,118.47,118.441,118.47,402000001.0
2007-03-01 00:10:00,118.477,118.477,118.443,118.454,121500000.0
2007-03-01 00:11:00,118.439,118.451,118.429,118.446,320999996.0
2007-03-01 00:12:00,118.433,118.448,118.433,118.439,276800003.0
2007-03-01 00:13:00,118.423,118.432,118.414,118.428,211700000.0
2007-03-01 00:14:00,118.435,118.447,118.423,118.447,235100000.0
2007-03-01 00:15:00,118.459,118.462,118.449,118.462,177400004.0
2007-03-01 00:16:00,118.48,118.481,118.452,118.473,430299995.0
2007-03-01 00:17:00,118.464,118.47,118.451,118.451,125399998.0
2007-03-01 00:18:00,118.453,118.498,118.453,118.493,210799999.0
2007-03-01 00:19:00,118.483,118.483,118.438,118.47,277699995.0
2007-03-01 00:20:00,118.487,118.487,118.443,118.459,146600001.0
2007-03-01 00:21:00,118.473,118.498,118.464,118.488,385900005.0
2007-03-01 00:22:00,118.465,118.465,118.429,118.436,228200000.0
2007-03-01 00:23:00,118.442,118.463,118.436,118.436,158699999.0
2007-03-01 00:24:00,118.434,118.449,118.42,118.437,206100000.0
2007-03-01 00:25:00,118.439,118.459,118.439,118.456,161900000.0
2007-03-01 00:26:00,118.452,118.467,118.45,118.461,234299998.0
2007-03-01 00:27:00,118.455,118.47,118.44,118.47,208200001.0
2007-03-01 00:28:00,118.468,118.476,118.451,118.451,165700004.0
2007-03-01 00:29:00,118.471,118.471,118.453,118.469,170600002.0
2007-03-01 00:30:00,118.468,118.469,118.433,118.444,102200000.0
2007-03-01 00:31:00,118.44,118.459,118.43,118.458,311500009.0
2007-03-01 00:32:00,118.465,118.468,118.446,118.446,215099999.0
2007-03-01 00:33:00,118.443,118.467,118.436,118.465,269200000.0
2007-03-01 00:34:00,118.461,118.461,118.442,118.454,335899997.0
2007-03-01 00:35:00,118.462,118.462,118.446,118.458,317100001.0
2007-03-01 00:36:00,118.458,118.458,118.441,118.456,135500002.0
2007-03-01 00:37:00,118.458,118.461,118.445,118.455,286999993.0
2007-03-01 00:38:00,118.463,118.471,118.454,118.454,253000002.0
2007-03-01 00:39:00,118.461,118.47,118.448,118.47,235599999.0
2007-03-01 00:40:00,118.457,118.473,118.442,118.467,210600004.0
2007-03-01 00:41:00,118.462,118.472,118.448,118.452,288100004.0
2007-03-01 00:42:00,118.467,118.467,118.447,118.465,341800001.0
2007-03-01 00:43:00,118.47,118.475,118.453,118.46,380500004.0
2007-03-01 00:44:00,118.462,118.477,118.462,118.466,291899998.0
2007-03-01 00:45:00,118.478,118.491,118.476,118.488,249300006.0
2007-03-01 00:46:00,118.497,118.497,118.476,118.483,178099997.0
2007-03-01 00:47:00,118.486,118.486,118.479,118.483,220199995.0
2007-03-01 00:48:00,118.481,118.486,118.467,118.486,159799999.0
2007-03-01 00:49:00,118.45,118.479,118.448,118.479,178599999.0
2007-03-01 00:50:00,118.49,118.499,118.458,118.483,132000002.0
2007-03-01 00:51:00,118.483,118.493,118.478,118.478,228599997.0
2007-03-01 00:52:00,118.48,118.503,118.477,118.503,381700000.0
2007-03-01 00:53:00,118.493,118.504,118.482,118.49,370699998.0
2007-03-01 00:54:00,118.503,118.516,118.499,118.501,509899991.0
2007-03-01 00:55:00,118.5,118.509,118.486,118.509,157999996.0
2007-03-01 00:56:00,118.506,118.507,118.48,118.493,241799999.0
2007-03-01 00:57:00,118.483,118.501,118.483,118.492,251300000.0
2007-03-01 00:58:00,118.5,118.504,118.471,118.502,406400000.0
2007-03-01 00:59:00,118.512,118.525,118.509,118.525,338599999.0
2007-03-01 01:00:00,118.517,118.542,118.517,118.542,68699998.0
2007-03-01 01:01:00,118.557,118.557,118.523,118.547,227600002.0
2007-03-01 01:02:00,118.557,118.59,118.557,118.589,231400006.0
2007-03-01 01:03:00,118.588,118.616,118.583,118.609,240700002.0
2007-03-01 01:04:00,118.6,118.613,118.59,118.605,345900000.0
2007-03-01 01:05:00,118.609,118.622,118.603,118.622,336999996.0
2007-03-01 01:06:00,118.623,118.636,118.62,118.628,257200001.0
2007-03-01 01:07:00,118.642,118.648,118.637,118.643,211099999.0
2007-03-01 01:08:00,118.645,118.655,118.631,118.641,178700002.0
2007-03-01 01:09:00,118.648,118.648,118.629,118.646,177499999.0
2007-03-01 01:10:00,118.651,118.651,118.619,118.632,428299995.0
2007-03-01 01:11:00,118.636,118.641,118.624,118.624,177000002.0
2007-03-01 01:12:00,118.638,118.638,118.598,118.63,217000001.0
2007-03-01 01:13:00,118.616,118.617,118.598,118.611,224500002.0
2007-03-01 01:14:00,118.628,118.63,118.619,118.62,253000001.0
2007-03-01 01:15:00,118.616,118.616,118.585,118.597,217200000.0
2007-03-01 01:16:00,118.584,118.584,118.557,118.564,146100003.0
2007-03-01 01:17:00,118.57,118.591,118.57,118.591,396000004.0
2007-03-01 01:18:00,118.584,118.584,118.562,118.58,276499994.0
2007-03-01 01:19:00,118.573,118.59,118.566,118.59,278900003.0
2007-03-01 01:20:00,118.599,118.617,118.599,118.611,304100001.0
2007-03-01 01:21:00,118.632,118.654,118.632,118.653,127400003.0
2007-03-01 01:22:00,118.656,118.673,118.644,118.644,396399991.0
2007-03-01 01:23:00,118.652,118.652,118.642,118.651,180100005.0
2007-03-01 01:24:00,118.658,118.659,118.622,118.627,242500001.0
2007-03-01 01:25:00,118.613,118.638,118.601,118.638,156799999.0
2007-03-01 01:26:00,118.642,118.642,118.615,118.615,183599998.0
2007-03-01 01:27:00,118.638,118.638,118.632,118.638,180199997.0
2007-03-01 01:28:00,118.629,118.643,118.629,118.643,214599995.0
2007-03-01 01:29:00,118.635,118.648,118.621,118.631,155999999.0
2007-03-01 01:30:00,118.64,118.64,118.631,118.638,345600005.0
2007-03-01 01:31:00,118.642,118.671,118.642,118.671,194500001.0
2007-03-01 01:32:00,118.668,118.681,118.652,118.681,336599993.0
2007-03-01 01:33:00,118.678,118.692,118.676,118.692,265600007.0
2007-03-01 01:34:00,118.7,118.715,118.685,118.7,423900001.0
2007-03-01 01:35:00,118.708,118.731,118.708,118.731,386999999.0
2007-03-01 01:36:00,118.726,118.726,118.708,118.712,188000001.0
2007-03-01 01:37:00,118.707,118.745,118.706,118.734,195300004.0
2007-03-01 01:38:00,118.727,118.728,118.71,118.723,260299997.0
2007-03-01 01:39:00,118.719,118.759,118.719,118.759,274800000.0
2007-03-01 01:40:00,118.777,118.777,118.742,118.742,196499998.0
2007-03-01 01:41:00,118.752,118.758,118.745,118.748,289199995.0
2007-03-01 01:42:00,118.75,118.754,118.733,118.74,399799996.0
2007-03-01 01:43:00,118.742,118.744,118.735,118.739,147499997.0
2007-03-01 01:44:00,118.732,118.742,118.728,118.737,338300009.0
2007-03-01 01:45:00,118.735,118.743,118.726,118.743,290900000.0
2007-03-01 01:46:00,118.742,118.758,118.735,118.758,74399997.0
2007-03-01 01:47:00,118.738,118.818,118.727,118.818,234299996.0
2007-03-01 01:48:00,118.836,118.836,118.761,118.761,183400003.0
2007-03-01 01:49:00,118.739,118.739,118.706,118.714,217800001.0
2007-03-01 01:50:00,118.705,118.705,118.687,118.693,368799999.0
2007-03-01 01:51:00,118.694,118.758,118.694,118.752,347799998.0
2007-03-01 01:52:00,118.762,118.778,118.762,118.763,53900000.0
2007-03-01 01:53:00,118.78,118.785,118.774,118.777,349000004.0
2007-03-01 01:54:00,118.775,118.786,118.768,118.775,249200001.0
2007-03-01 01:55:00,118.779,118.779,118.754,118.772,177100000.0
2007-03-01 01:56:00,118.763,118.763,118.748,118.75,59100000.0
2007-03-01 01:57:00,118.742,118.749,118.722,118.73,117500000.0
2007-03-01 01:58:00,118.728,118.748,118.725,118.744,188199999.0
2007-03-01 01:59:00,118.747,118.747,118.731,118.735,223300002.0
2007-03-01 02:00:00,118.73,118.745,118.716,118.745,253200002.0
2007-03-01 02:01:00,118.742,118.744,118.729,118.735,236499995.0
2007-03-01 02:02:00,118.727,118.738,118.704,118.704,321000003.0
2007-03-01 02:03:00,118.711,118.719,118.696,118.696,278300003.0
2007-03-01 02:04:00,118.694,118.721,118.694,118.718,276399995.0
2007-03-01 02:05:00,118.717,118.718,118.71,118.717,314300005.0
2007-03-01 02:06:00,118.732,118.736,118.72,118.729,288000005.0
2007-03-01 02:07:00,118.72,118.737,118.719,118.737,116299997.0
2007-03-01 02:08:00,118.74,118.74,118.73,118.73,193700002.0
2007-03-01 02:09:00,118.731,118.737,118.724,118.729,45100000.0
2007-03-01 02:10:00,118.717,118.735,118.704,118.735,255200004.0
2007-03-01 02:11:00,118.737,118.74,118.726,118.726,208199999.0
2007-03-01 02:12:00,118.738,118.75,118.738,118.749,121900002.0
2007-03-01 02:13:00,118.751,118.787,118.751,118.767,295000001.0
2007-03-01 02:14:00,118.774,118.774,118.757,118.767,155099998.0
2007-03-01 02:15:00,118.775,118.798,118.775,118.798,280700000.0
2007-03-01 02:16:00,118.807,118.807,118.79,118.795,272500008.0
2007-03-01 02:17:00,118.787,118.797,118.778,118.792,278200000.0
2007-03-01 02:18:00,118.804,118.812,118.802,118.808,341000002.0
2007-03-01 02:19:00,118.815,118.839,118.815,118.822,153100002.0
2007-03-01 02:20:00,118.815,118.825,118.813,118.818,331399997.0
2007-03-01 02:21:00,118.8,118.8,118.783,118.795,255700001.0
2007-03-01 02:22:00,118.795,118.795,118.777,118.786,248999998.0
2007-03-01 02:23:00,118.774,118.785,118.751,118.753,163699999.0
2007-03-01 02:24:00,118.763,118.765,118.742,118.742,251399997.0
2007-03-01 02:25:00,118.742,118.757,118.742,118.757,116300000.0
2007-03-01 02:26:00,118.746,118.746,118.716,118.729,223599995.0
2007-03-01 02:27:00,118.748,118.759,118.748,118.756,137499999.0
2007-03-01 02:28:00,118.747,118.763,118.735,118.748,140700002.0
2007-03-01 02:29:00,118.757,118.758,118.742,118.742,187200003.0
2007-03-01 02:30:00,118.741,118.741,118.706,118.741,297800003.0
2007-03-01 02:31:00,118.755,118.78,118.749,118.78,242700002.0
2007-03-01 02:32:00,118.783,118.787,118.781,118.786,357599998.0
2007-03-01 02:33:00,118.793,118.806,118.793,118.8,231800004.0
2007-03-01 02:34:00,118.8,118.807,118.795,118.805,311100006.0
2007-03-01 02:35:00,118.796,118.804,118.788,118.804,389200005.0
2007-03-01 02:36:00,118.808,118.84,118.808,118.84,79500001.0
2007-03-01 02:37:00,118.842,118.847,118.828,118.828,293699993.0
2007-03-01 02:38:00,118.814,118.83,118.795,118.83,145299998.0
2007-03-01 02:39:00,118.805,118.823,118.801,118.823,96600000.0
2007-03-01 02:40:00,118.826,118.839,118.826,118.839,264600004.0
2007-03-01 02:41:00,118.836,118.836,118.807,118.807,206000000.0
2007-03-01 02:42:00,118.825,118.835,118.815,118.835,122100002.0
2007-03-01 02:43:00,118.837,118.837,118.81,118.819,174300003.0
2007-03-01 02:44:00,118.822,118.825,118.806,118.82,285699997.0
2007-03-01 02:45:00,118.814,118.814,118.779,118.79,474000009.0
2007-03-01 02:46:00,118.793,118.803,118.793,118.8,96000002.0
2007-03-01 02:47:00,118.799,118.82,118.783,118.82,351199998.0
2007-03-01 02:48:00,118.827,118.827,118.794,118.816,214799999.0
2007-03-01 02:49:00,118.82,118.82,118.801,118.812,194300001.0
2007-03-01 02:50:00,118.808,118.813,118.804,118.813,224600002.0
2007-03-01 02:51:00,118.82,118.82,118.797,118.812,202900001.0
2007-03-01 02:52:00,118.82,118.822,118.803,118.803,313299992.0
2007-03-01 02:53:00,118.801,118.82,118.789,118.82,176800000.0
2007-03-01 02:54:00,118.82,118.829,118.797,118.797,343700005.0
2007-03-01 02:55:00,118.789,118.789,118.751,118.754,172800006.0
2007-03-01 02:56:00,118.75,118.766,118.74,118.766,207300002.0
2007-03-01 02:57:00,118.77,118.77,118.728,118.728,250099996.0
2007-03-01 02:58:00,118.717,118.717,118.683,118.684,163699998.0
2007-03-01 02:59:00,118.682,118.682,118.637,118.637,234299999.0
2007-03-01 03:00:00,118.629,118.664,118.628,118.664,256500004.0
2007-03-01 03:01:00,118.682,118.71,118.682,118.71,300799999.0
2007-03-01 03:02:00,118.694,118.711,118.67,118.711,343899993.0
2007-03-01 03:03:00,118.7,118.716,118.691,118.71,181800000.0
2007-03-01 03:04:00,118.701,118.725,118.701,118.725,237500001.0
2007-03-01 03:05:00,118.717,118.728,118.708,118.726,388899998.0
2007-03-01 03:06:00,118.734,118.734,118.723,118.727,224699999.0
2007-03-01 03:07:00,118.729,118.734,118.726,118.728,521300008.0
2007-03-01 03:08:00,118.721,118.724,118.711,118.724,387400002.0
2007-03-01 03:09:00,118.723,118.723,118.71,118.717,160599998.0
2007-03-01 03:10:00,118.712,118.712,118.696,118.7,103800000.0
2007-03-01 03:11:00,118.693,118.704,118.682,118.704,284100004.0
2007-03-01 03:12:00,118.693,118.7,118.676,118.7,149599998.0
2007-03-01 03:13:00,118.702,118.702,118.687,118.688,280800000.0
2007-03-01 03:14:00,118.687,118.69,118.675,118.675,339899999.0
2007-03-01 03:15:00,118.68,118.68,118.652,118.655,278699998.0
2007-03-01 03:16:00,118.649,118.66,118.641,118.651,183199999.0
2007-03-01 03:17:00,118.652,118.672,118.652,118.669,233899999.0
2007-03-01 03:18:00,118.661,118.674,118.661,118.674,209400002.0
2007-03-01 03:19:00,118.688,118.695,118.68,118.69,173800003.0
2007-03-01 03:20:00,118.697,118.697,118.675,118.685,271500000.0
2007-03-01 03:21:00,118.697,118.704,118.682,118.7,434899997.0
2007-03-01 03:22:00,118.702,118.709,118.694,118.694,238900000.0
2007-03-01 03:23:00,118.696,118.709,118.695,118.708,167399998.0
2007-03-01 03:24:00,118.708,118.71,118.675,118.71,482099994.0
2007-03-01 03:25:00,118.698,118.702,118.685,118.695,153799998.0
2007-03-01 03:26:00,118.711,118.711,118.675,118.675,287000000.0
2007-03-01 03:27:00,118.672,118.687,118.668,118.678,280100000.0
2007-03-01 03:28:00,118.678,118.72,118.678,118.72,273800003.0
2007-03-01 03:29:00,118.722,118.741,118.722,118.734,312199993.0
2007-03-01 03:30:00,118.702,118.737,118.702,118.734,265700001.0
2007-03-01 03:31:00,118.733,118.738,118.726,118.733,162400003.0
2007-03-01 03:32:00,118.727,118.738,118.726,118.73,370300002.0
2007-03-01 03:33:00,118.73,118.731,118.718,118.718,222199998.0
2007-03-01 03:34:00,118.722,118.732,118.721,118.721,372300003.0
2007-03-01 03:35:00,118.716,118.733,118.716,118.733,143100004.0
2007-03-01 03:36:00,118.729,118.733,118.724,118.728,218800004.0
2007-03-01 03:37:00,118.719,118.721,118.703,118.703,112299999.0
2007-03-01 03:38:00,118.705,118.713,118.685,118.696,260200000.0
2007-03-01 03:39:00,118.71,118.711,118.705,118.707,202299998.0
2007-03-01 03:40:00,118.704,118.704,118.689,118.692,213000003.0
2007-03-01 03:41:00,118.691,118.691,118.691,118.691,64099999.0
2007-03-01 03:42:00,118.658,118.695,118.651,118.695,227499996.0
2007-03-01 03:43:00,118.688,118.693,118.683,118.688,241099996.0
2007-03-01 03:44:00,118.683,118.701,118.673,118.697,303500007.0
2007-03-01 03:45:00,118.702,118.715,118.69,118.71,290300001.0
2007-03-01 03:46:00,118.692,118.693,118.662,118.662,252700005.0
2007-03-01 03:47:00,118.669,118.669,118.629,118.629,88999998.0
2007-03-01 03:48:00,118.63,118.636,118.626,118.629,230500005.0
2007-03-01 03:49:00,118.61,118.61,118.574,118.578,184499999.0
2007-03-01 03:50:00,118.583,118.59,118.564,118.568,292099999.0
2007-03-01 03:51:00,118.568,118.577,118.565,118.574,121699997.0
2007-03-01 03:52:00,118.576,118.582,118.567,118.569,242100004.0
2007-03-01 03:53:00,118.558,118.565,118.555,118.557,193600001.0
2007-03-01 03:54:00,118.547,118.547,118.528,118.541,156000003.0
2007-03-01 03:55:00,118.543,118.552,118.538,118.547,211599995.0
2007-03-01 03:56:00,118.552,118.562,118.537,118.537,157399997.0
2007-03-01 03:57:00,118.532,118.539,118.529,118.537,331700001.0
2007-03-01 03:58:00,118.537,118.548,118.53,118.53,163300002.0
2007-03-01 03:59:00,118.53,118.543,118.53,118.535,334800002.0
2007-03-01 04:00:00,118.53,118.534,118.53,118.53,69000001.0
2007-03-01 04:01:00,118.528,118.542,118.528,118.538,243800006.0
2007-03-01 04:02:00,118.532,118.539,118.532,118.537,193900002.0
2007-03-01 04:03:00,118.532,118.538,118.51,118.511,229500001.0
2007-03-01 04:04:00,118.5,118.5,118.432,118.432,275499998.0
2007-03-01 04:05:00,118.439,118.465,118.439,118.465,187799997.0
2007-03-01 04:06:00,118.471,118.471,118.452,118.465,466099998.0
2007-03-01 04:07:00,118.458,118.458,118.438,118.449,292799997.0
2007-03-01 04:08:00,118.441,118.441,118.403,118.421,356599999.0
2007-03-01 04:09:00,118.412,118.417,118.409,118.409,330000000.0
2007-03-01 04:10:00,118.417,118.436,118.417,118.435,253800000.0
2007-03-01 04:11:00,118.428,118.437,118.425,118.437,264899998.0
2007-03-01 04:12:00,118.45,118.454,118.442,118.452,220600005.0
2007-03-01 04:13:00,118.447,118.447,118.397,118.421,311200005.0
2007-03-01 04:14:00,118.448,118.45,118.438,118.445,70599999.0
2007-03-01 04:15:00,118.454,118.454,118.441,118.447,318499997.0
2007-03-01 04:16:00,118.441,118.453,118.434,118.434,255300001.0
2007-03-01 04:17:00,118.432,118.441,118.427,118.434,216999997.0
2007-03-01 04:18:00,118.405,118.405,118.362,118.374,341999997.0
2007-03-01 04:19:00,118.38,118.389,118.366,118.366,151000000.0
2007-03-01 04:20:00,118.352,118.385,118.352,118.385,228800003.0
2007-03-01 04:21:00,118.378,118.394,118.378,118.387,175600000.0
2007-03-01 04:22:00,118.392,118.395,118.368,118.369,318499996.0
2007-03-01 04:23:00,118.37,118.387,118.37,118.381,71499998.0
2007-03-01 04:24:00,118.375,118.416,118.375,118.416,195099999.0
2007-03-01 04:25:00,118.425,118.45,118.425,118.45,298099997.0
2007-03-01 04:26:00,118.452,118.465,118.447,118.454,366599996.0
2007-03-01 04:27:00,118.452,118.458,118.446,118.449,320999994.0
2007-03-01 04:28:00,118.45,118.45,118.444,118.447,321100007.0
2007-03-01 04:29:00,118.452,118.46,118.449,118.455,239700008.0
2007-03-01 04:30:00,118.447,118.45,118.429,118.431,346400003.0
2007-03-01 04:31:00,118.418,118.418,118.396,118.403,112500001.0
2007-03-01 04:32:00,118.401,118.411,118.384,118.411,176800004.0
2007-03-01 04:33:00,118.424,118.436,118.421,118.432,263300002.0
2007-03-01 04:34:00,118.425,118.431,118.422,118.422,229100002.0
2007-03-01 04:35:00,118.414,118.416,118.387,118.394,203900002.0
2007-03-01 04:36:00,118.362,118.362,118.325,118.329,252399998.0
2007-03-01 04:37:00,118.31,118.31,118.291,118.296,211700003.0
2007-03-01 04:38:00,118.311,118.378,118.311,118.378,310199997.0
2007-03-01 04:39:00,118.332,118.332,118.31,118.31,148200001.0
2007-03-01 04:40:00,118.297,118.31,118.278,118.31,179200000.0
2007-03-01 04:41:00,118.302,118.31,118.287,118.287,214300001.0
2007-03-01 04:42:00,118.288,118.311,118.287,118.306,230300000.0
2007-03-01 04:43:00,118.304,118.312,118.294,118.305,175400001.0
2007-03-01 04:44:00,118.305,118.31,118.295,118.298,266199999.0
2007-03-01 04:45:00,118.303,118.308,118.296,118.308,253999997.0
2007-03-01 04:46:00,118.322,118.335,118.317,118.335,117900001.0
2007-03-01 04:47:00,118.344,118.385,118.34,118.373,190499999.0
2007-03-01 04:48:00,118.36,118.378,118.355,118.376,318300003.0
2007-03-01 04:49:00,118.375,118.385,118.369,118.378,273800001.0
2007-03-01 04:50:00,118.367,118.4,118.367,118.4,194000001.0
2007-03-01 04:51:00,118.412,118.425,118.397,118.404,295300001.0
2007-03-01 04:52:00,118.398,118.402,118.392,118.402,189999999.0
2007-03-01 04:53:00,118.412,118.415,118.404,118.41,223999997.0
2007-03-01 04:54:00,118.411,118.412,118.398,118.412,134300003.0
2007-03-01 04:55:00,118.417,118.436,118.417,118.427,211000003.0
2007-03-01 04:56:00,118.421,118.437,118.421,118.437,179400002.0
2007-03-01 04:57:00,118.417,118.417,118.383,118.385,186000001.0
2007-03-01 04:58:00,118.398,118.416,118.387,118.413,298399996.0
2007-03-01 04:59:00,118.422,118.422,118.381,118.381,204400004.0
2007-03-01 05:00:00,118.365,118.37,118.352,118.359,267800003.0
2007-03-01 05:01:00,118.36,118.373,118.36,118.372,248900003.0
2007-03-01 05:02:00,118.381,118.401,118.381,118.399,173099995.0
2007-03-01 05:03:00,118.383,118.383,118.35,118.36,174600003.0
2007-03-01 05:04:00,118.358,118.37,118.335,118.37,160300001.0
2007-03-01 05:05:00,118.376,118.383,118.369,118.383,141900002.0
2007-03-01 05:06:00,118.382,118.382,118.355,118.355,269500005.0
2007-03-01 05:07:00,118.377,118.403,118.371,118.403,272400002.0
2007-03-01 05:08:00,118.405,118.412,118.399,118.408,76600001.0
2007-03-01 05:09:00,118.402,118.402,118.375,118.402,329500001.0
2007-03-01 05:10:00,118.393,118.395,118.375,118.375,381600003.0
2007-03-01 05:11:00,118.368,118.382,118.363,118.382,215900001.0
2007-03-01 05:12:00,118.385,118.399,118.385,118.395,169100001.0
2007-03-01 05:13:00,118.402,118.405,118.387,118.402,130999997.0
2007-03-01 05:14:00,118.422,118.423,118.417,118.417,225600003.0
2007-03-01 05:15:00,118.376,118.407,118.376,118.407,147600002.0
2007-03-01 05:16:00,118.385,118.398,118.373,118.392,262500004.0
2007-03-01 05:17:00,118.397,118.397,118.361,118.369,183099998.0
2007-03-01 05:18:00,118.374,118.388,118.374,118.386,135700002.0
2007-03-01 05:19:00,118.38,118.391,118.355,118.388,304000000.0
2007-03-01 05:20:00,118.403,118.403,118.39,118.39,351599996.0
2007-03-01 05:21:00,118.388,118.399,118.358,118.399,386600001.0
2007-03-01 05:22:00,118.398,118.398,118.38,118.38,237399999.0
2007-03-01 05:23:00,118.367,118.373,118.352,118.373,348000002.0
2007-03-01 05:24:00,118.379,118.379,118.371,118.372,345399998.0
2007-03-01 05:25:00,118.36,118.373,118.346,118.354,261500005.0
2007-03-01 05:26:00,118.362,118.384,118.362,118.367,182500001.0
2007-03-01 05:27:00,118.39,118.392,118.361,118.369,378400004.0
2007-03-01 05:28:00,118.373,118.38,118.365,118.368,196800000.0
2007-03-01 05:29:00,118.359,118.376,118.354,118.354,339099998.0
2007-03-01 05:30:00,118.374,118.381,118.366,118.381,86300000.0
2007-03-01 05:31:00,118.379,118.381,118.369,118.378,304999997.0
2007-03-01 05:32:00,118.377,118.385,118.373,118.385,282900000.0
2007-03-01 05:33:00,118.376,118.378,118.361,118.375,154800002.0
2007-03-01 05:34:00,118.37,118.381,118.37,118.379,505699996.0
2007-03-01 05:35:00,118.371,118.371,118.347,118.357,238500001.0
2007-03-01 05:36:00,118.372,118.372,118.359,118.368,260300000.0
2007-03-01 05:37:00,118.369,118.374,118.365,118.374,298500004.0
2007-03-01 05:38:00,118.373,118.373,118.36,118.367,161000001.0
2007-03-01 05:39:00,118.357,118.368,118.35,118.368,122200001.0
2007-03-01 05:40:00,118.378,118.385,118.373,118.379,253700002.0
2007-03-01 05:41:00,118.388,118.389,118.354,118.363,365400000.0
2007-03-01 05:42:00,118.357,118.364,118.352,118.362,201100006.0
2007-03-01 05:43:00,118.377,118.381,118.365,118.368,211899997.0
2007-03-01 05:44:00,118.362,118.391,118.362,118.388,280999998.0
2007-03-01 05:45:00,118.387,118.393,118.382,118.393,116599999.0
2007-03-01 05:46:00,118.39,118.39,118.371,118.381,232800002.0
2007-03-01 05:47:00,118.377,118.386,118.366,118.378,286599998.0
2007-03-01 05:48:00,118.377,118.38,118.354,118.354,243600000.0
2007-03-01 05:49:00,118.361,118.369,118.35,118.357,305200001.0
2007-03-01 05:50:00,118.356,118.357,118.349,118.355,273700002.0
2007-03-01 05:51:00,118.358,118.362,118.357,118.357,126500001.0
2007-03-01 05:52:00,118.343,118.343,118.319,118.319,118000001.0
2007-03-01 05:53:00,118.305,118.305,118.29,118.301,120600000.0
2007-03-01 05:54:00,118.301,118.301,118.259,118.285,256800003.0
2007-03-01 05:55:00,118.278,118.278,118.244,118.255,427599998.0
2007-03-01 05:56:00,118.25,118.26,118.25,118.252,270500000.0
2007-03-01 05:57:00,118.249,118.255,118.245,118.255,184100005.0
2007-03-01 05:58:00,118.266,118.277,118.257,118.276,286699998.0
2007-03-01 05:59:00,118.268,118.276,118.26,118.26,37700000.0
2007-03-01 06:00:00,118.252,118.26,118.204,118.204,80000000.0
2007-03-01 06:01:00,118.203,118.216,118.203,118.215,320600004.0
2007-03-01 06:02:00,118.215,118.222,118.209,118.222,384999997.0
2007-03-01 06:03:00,118.218,118.219,118.196,118.219,228600003.0
2007-03-01 06:04:00,118.222,118.23,118.221,118.222,264400003.0
2007-03-01 06:05:00,118.243,118.246,118.212,118.226,232000003.0
2007-03-01 06:06:00,118.235,118.235,118.217,118.217,259800000.0
2007-03-01 06:07:00,118.212,118.214,118.212,118.214,73699999.0
2007-03-01 06:08:00,118.22,118.22,118.196,118.204,206599999.0
2007-03-01 06:09:00,118.201,118.201,118.179,118.179,334000000.0
2007-03-01 06:10:00,118.178,118.18,118.157,118.157,72300002.0
2007-03-01 06:11:00,118.15,118.163,118.119,118.144,459299998.0
2007-03-01 06:12:00,118.143,118.157,118.142,118.156,270299995.0
2007-03-01 06:13:00,118.144,118.146,118.138,118.14,271299996.0
2007-03-01 06:14:00,118.138,118.149,118.133,118.141,188499998.0
2007-03-01 06:15:00,118.144,118.144,118.13,118.13,210599997.0
2007-03-01 06:16:00,118.133,118.155,118.124,118.155,177099998.0
2007-03-01 06:17:00,118.155,118.167,118.149,118.16,365599998.0
2007-03-01 06:18:00,118.165,118.191,118.165,118.191,86900001.0
2007-03-01 06:19:00,118.21,118.217,118.208,118.208,168300001.0
2007-03-01 06:20:00,118.193,118.196,118.179,118.186,391200008.0
2007-03-01 06:21:00,118.185,118.19,118.176,118.183,215000005.0
2007-03-01 06:22:00,118.19,118.199,118.19,118.192,151000000.0
2007-03-01 06:23:00,118.201,118.214,118.201,118.207,171300001.0
2007-03-01 06:24:00,118.193,118.221,118.193,118.221,188699998.0
2007-03-01 06:25:00,118.214,118.225,118.201,118.218,268299999.0
2007-03-01 06:26:00,118.215,118.256,118.215,118.245,364399994.0
2007-03-01 06:27:00,118.262,118.272,118.25,118.272,163199999.0
2007-03-01 06:28:00,118.255,118.255,118.235,118.245,92100000.0
2007-03-01 06:29:00,118.262,118.272,118.262,118.262,190599997.0
2007-03-01 06:30:00,118.259,118.26,118.256,118.258,114499998.0
2007-03-01 06:31:00,118.245,118.253,118.245,118.25,205900000.0
2007-03-01 06:32:00,118.267,118.297,118.267,118.297,225999993.0
2007-03-01 06:33:00,118.302,118.312,118.278,118.278,201799997.0
2007-03-01 06:34:00,118.302,118.329,118.302,118.312,255999994.0
2007-03-01 06:35:00,118.311,118.311,118.282,118.282,289500000.0
2007-03-01 06:36:00,118.278,118.29,118.276,118.286,269100000.0
2007-03-01 06:37:00,118.279,118.297,118.279,118.297,206400001.0
2007-03-01 06:38:00,118.3,118.305,118.279,118.279,104600001.0
2007-03-01 06:39:00,118.27,118.276,118.264,118.269,387600008.0
2007-03-01 06:40:00,118.268,118.286,118.252,118.275,437300003.0
2007-03-01 06:41:00,118.265,118.273,118.247,118.273,204299996.0
2007-03-01 06:42:00,118.275,118.284,118.267,118.284,345900005.0
2007-03-01 06:43:00,118.275,118.275,118.258,118.273,101499999.0
2007-03-01 06:44:00,118.29,118.297,118.29,118.29,202299999.0
2007-03-01 06:45:00,118.283,118.285,118.269,118.269,288999998.0
2007-03-01 06:46:00,118.272,118.275,118.262,118.275,274300005.0
2007-03-01 06:47:00,118.262,118.27,118.248,118.268,212600002.0
2007-03-01 06:48:00,118.269,118.269,118.261,118.261,115599998.0
2007-03-01 06:49:00,118.25,118.252,118.232,118.247,392799999.0
2007-03-01 06:50:00,118.253,118.261,118.248,118.258,217199995.0
2007-03-01 06:51:00,118.252,118.254,118.22,118.22,313600004.0
2007-03-01 06:52:00,118.208,118.221,118.186,118.205,249800005.0
2007-03-01 06:53:00,118.197,118.2,118.185,118.185,350900006.0
2007-03-01 06:54:00,118.198,118.199,118.159,118.185,402900000.0
2007-03-01 06:55:00,118.192,118.207,118.192,118.204,262700002.0
2007-03-01 06:56:00,118.209,118.219,118.209,118.21,246799993.0
2007-03-01 06:57:00,118.218,118.22,118.206,118.206,238000003.0
2007-03-01 06:58:00,118.199,118.212,118.199,118.208,134300000.0
2007-03-01 06:59:00,118.213,118.213,118.2,118.205,197600006.0
2007-03-01 07:00:00,118.203,118.203,118.19,118.203,202200001.0
2007-03-01 07:01:00,118.193,118.212,118.182,118.207,231299999.0
2007-03-01 07:02:00,118.19,118.195,118.175,118.182,365600003.0
2007-03-01 07:03:00,118.189,118.189,118.161,118.161,494100000.0
2007-03-01 07:04:00,118.16,118.167,118.152,118.159,221800003.0
2007-03-01 07:05:00,118.158,118.17,118.135,118.17,368000001.0
2007-03-01 07:06:00,118.175,118.186,118.175,118.177,191000002.0
2007-03-01 07:07:00,118.174,118.174,118.132,118.144,332900004.0
2007-03-01 07:08:00,118.13,118.152,118.13,118.152,286499998.0
2007-03-01 07:09:00,118.144,118.144,118.135,118.138,242300001.0
2007-03-01 07:10:00,118.134,118.15,118.134,118.145,164199998.0
2007-03-01 07:11:00,118.154,118.154,118.14,118.148,141399996.0
2007-03-01 07:12:00,118.154,118.167,118.148,118.167,66300002.0
2007-03-01 07:13:00,118.165,118.192,118.138,118.192,412899992.0
2007-03-01 07:14:00,118.199,118.199,118.187,118.19,74400002.0
2007-03-01 07:15:00,118.191,118.191,118.18,118.191,83399999.0
2007-03-01 07:16:00,118.181,118.181,118.181,118.181,27700000.0
2007-03-01 07:17:00,118.182,118.198,118.178,118.198,233600000.0
2007-03-01 07:18:00,118.202,118.208,118.191,118.199,255800000.0
2007-03-01 07:19:00,118.183,118.183,118.169,118.175,173500004.0
2007-03-01 07:20:00,118.178,118.179,118.143,118.167,311499998.0
2007-03-01 07:21:00,118.166,118.176,118.152,118.171,137099998.0
2007-03-01 07:22:00,118.165,118.17,118.156,118.17,68000000.0
2007-03-01 07:23:00,118.161,118.161,118.144,118.145,128299996.0
2007-03-01 07:24:00,118.143,118.158,118.136,118.156,393599997.0
2007-03-01 07:25:00,118.133,118.165,118.128,118.165,209100000.0
2007-03-01 07:26:00,118.168,118.173,118.162,118.17,86400001.0
2007-03-01 07:27:00,118.168,118.17,118.155,118.166,193499999.0
2007-03-01 07:28:00,118.167,118.171,118.156,118.171,151400001.0
2007-03-01 07:29:00,118.172,118.172,118.154,118.157,230099996.0
2007-03-01 07:30:00,118.157,118.159,118.149,118.149,162900002.0
2007-03-01 07:31:00,118.152,118.152,118.132,118.145,278500003.0
2007-03-01 07:32:00,118.141,118.154,118.139,118.154,176500002.0
2007-03-01 07:33:00,118.12,118.144,118.112,118.125,305999998.0
2007-03-01 07:34:00,118.147,118.16,118.137,118.16,389200001.0
2007-03-01 07:35:00,118.16,118.169,118.141,118.155,116099999.0
2007-03-01 07:36:00,118.166,118.173,118.162,118.173,139900002.0
2007-03-01 07:37:00,118.183,118.217,118.183,118.216,134600003.0
2007-03-01 07:38:00,118.22,118.238,118.22,118.238,235300000.0
2007-03-01 07:39:00,118.229,118.25,118.229,118.25,251699997.0
2007-03-01 07:40:00,118.252,118.252,118.235,118.235,90000000.0
2007-03-01 07:41:00,118.24,118.252,118.238,118.239,197899999.0
2007-03-01 07:42:00,118.232,118.232,118.215,118.224,235600004.0
2007-03-01 07:43:00,118.236,118.258,118.227,118.258,208400001.0
2007-03-01 07:44:00,118.259,118.259,118.246,118.249,274700000.0
2007-03-01 07:45:00,118.256,118.283,118.256,118.279,72299999.0
2007-03-01 07:46:00,118.271,118.276,118.255,118.261,187700003.0
2007-03-01 07:47:00,118.261,118.279,118.261,118.264,288599999.0
2007-03-01 07:48:00,118.268,118.301,118.261,118.298,253500001.0
2007-03-01 07:49:00,118.312,118.315,118.308,118.309,115100001.0
2007-03-01 07:50:00,118.296,118.302,118.291,118.291,200600000.0
2007-03-01 07:51:00,118.291,118.291,118.289,118.289,57799999.0
2007-03-01 07:52:00,118.285,118.292,118.278,118.289,279100002.0
2007-03-01 07:53:00,118.297,118.31,118.297,118.301,209000000.0
2007-03-01 07:54:00,118.288,118.288,118.26,118.265,231100000.0
2007-03-01 07:55:00,118.267,118.281,118.267,118.27,303500000.0
2007-03-01 07:56:00,118.27,118.27,118.261,118.262,254600001.0
2007-03-01 07:57:00,118.258,118.258,118.231,118.245,464100009.0
2007-03-01 07:58:00,118.244,118.249,118.237,118.244,212999999.0
2007-03-01 07:59:00,118.258,118.269,118.255,118.269,124599999.0
2007-03-01 08:00:00,118.255,118.255,118.23,118.25,183600002.0
2007-03-01 08:01:00,118.25,118.25,118.229,118.246,375900008.0
2007-03-01 08:02:00,118.247,118.247,118.204,118.204,191000003.0
2007-03-01 08:03:00,118.18,118.211,118.176,118.211,197599997.0
2007-03-01 08:04:00,118.213,118.213,118.192,118.192,233800000.0
2007-03-01 08:05:00,118.205,118.205,118.18,118.18,177800000.0
2007-03-01 08:06:00,118.176,118.195,118.172,118.192,177600003.0
2007-03-01 08:07:00,118.198,118.205,118.193,118.2,221799998.0
2007-03-01 08:08:00,118.222,118.229,118.211,118.214,371699997.0
2007-03-01 08:09:00,118.221,118.221,118.194,118.199,299800002.0
2007-03-01 08:10:00,118.193,118.205,118.193,118.205,174600001.0
2007-03-01 08:11:00,118.193,118.21,118.179,118.21,459099994.0
2007-03-01 08:12:00,118.21,118.22,118.191,118.22,343999999.0
2007-03-01 08:13:00,118.214,118.256,118.214,118.256,136799997.0
2007-03-01 08:14:00,118.253,118.269,118.244,118.251,206900005.0
2007-03-01 08:15:00,118.25,118.276,118.25,118.27,86100001.0
2007-03-01 08:16:00,118.279,118.279,118.269,118.27,270299999.0
2007-03-01 08:17:00,118.266,118.274,118.266,118.268,118499997.0
2007-03-01 08:18:00,118.276,118.28,118.272,118.272,328800000.0
2007-03-01 08:19:00,118.261,118.281,118.261,118.281,134500000.0
2007-03-01 08:20:00,118.273,118.287,118.262,118.283,207000000.0
2007-03-01 08:21:00,118.276,118.283,118.268,118.275,192999998.0
2007-03-01 08:22:00,118.278,118.301,118.278,118.294,140200002.0
2007-03-01 08:23:00,118.287,118.307,118.285,118.303,133700002.0
2007-03-01 08:24:00,118.3,118.3,118.273,118.273,339199995.0
2007-03-01 08:25:00,118.303,118.316,118.292,118.309,234999995.0
2007-03-01 08:26:00,118.318,118.327,118.315,118.315,374099999.0
2007-03-01 08:27:00,118.317,118.323,118.316,118.317,331899999.0
2007-03-01 08:28:00,118.309,118.318,118.299,118.3,198799999.0
2007-03-01 08:29:00,118.292,118.304,118.29,118.303,243800001.0
2007-03-01 08:30:00,118.289,118.314,118.282,118.309,261099995.0
2007-03-01 08:31:00,118.31,118.31,118.282,118.297,263399998.0
2007-03-01 08:32:00,118.307,118.309,118.279,118.279,121400002.0
2007-03-01 08:33:00,118.291,118.291,118.268,118.268,204900001.0
2007-03-01 08:34:00,118.274,118.274,118.253,118.258,252700004.0
2007-03-01 08:35:00,118.27,118.27,118.259,118.265,143900000.0
2007-03-01 08:36:00,118.258,118.26,118.248,118.251,332400002.0
2007-03-01 08:37:00,118.247,118.259,118.244,118.248,306899998.0
2007-03-01 08:38:00,118.246,118.25,118.243,118.25,269000000.0
2007-03-01 08:39:00,118.248,118.262,118.247,118.262,204400002.0
2007-03-01 08:40:00,118.273,118.279,118.265,118.276,211299997.0
2007-03-01 08:41:00,118.281,118.281,118.25,118.267,337600001.0
2007-03-01 08:42:00,118.268,118.268,118.251,118.256,243700006.0
2007-03-01 08:43:00,118.25,118.253,118.238,118.238,364300003.0
2007-03-01 08:44:00,118.238,118.241,118.232,118.232,399700002.0
2007-03-01 08:45:00,118.222,118.222,118.201,118.207,515799995.0
2007-03-01 08:46:00,118.227,118.227,118.205,118.205,159800005.0
2007-03-01 08:47:00,118.187,118.192,118.137,118.137,276000002.0
2007-03-01 08:48:00,118.132,118.18,118.132,118.18,234199997.0
2007-03-01 08:49:00,118.181,118.181,118.157,118.157,280799995.0
2007-03-01 08:50:00,118.157,118.174,118.143,118.17,258600001.0
2007-03-01 08:51:00,118.169,118.203,118.169,118.203,157599998.0
2007-03-01 08:52:00,118.212,118.212,118.194,118.194,277300003.0
2007-03-01 08:53:00,118.184,118.202,118.184,118.189,210299997.0
2007-03-01 08:54:00,118.189,118.189,118.156,118.167,369299998.0
2007-03-01 08:55:00,118.18,118.181,118.169,118.174,455900002.0
2007-03-01 08:56:00,118.177,118.18,118.17,118.17,299500001.0
2007-03-01 08:57:00,118.172,118.173,118.147,118.162,234600000.0
2007-03-01 08:58:00,118.178,118.198,118.178,118.193,225800001.0
2007-03-01 08:59:00,118.197,118.215,118.197,118.202,281900003.0
2007-03-01 09:00:00,118.198,118.198,118.177,118.177,361600000.0
2007-03-01 09:01:00,118.19,118.2,118.19,118.2,206699997.0
2007-03-01 09:02:00,118.203,118.216,118.201,118.216,228899994.0
2007-03-01 09:03:00,118.24,118.27,118.24,118.269,84100001.0
2007-03-01 09:04:00,118.277,118.277,118.241,118.241,263899999.0
2007-03-01 09:05:00,118.238,118.238,118.225,118.232,174600003.0
2007-03-01 09:06:00,118.234,118.252,118.234,118.248,285100004.0
2007-03-01 09:07:00,118.245,118.251,118.242,118.247,266100002.0
2007-03-01 09:08:00,118.251,118.254,118.244,118.253,303599994.0
2007-03-01 09:09:00,118.253,118.253,118.244,118.253,371400000.0
2007-03-01 09:10:00,118.245,118.252,118.237,118.237,306100001.0
2007-03-01 09:11:00,118.242,118.25,118.236,118.236,63199998.0
2007-03-01 09:12:00,118.223,118.241,118.223,118.241,374000000.0
2007-03-01 09:13:00,118.25,118.268,118.25,118.268,222599999.0
2007-03-01 09:14:00,118.285,118.3,118.278,118.292,267399995.0
2007-03-01 09:15:00,118.288,118.299,118.272,118.292,329400000.0
2007-03-01 09:16:00,118.283,118.294,118.283,118.29,382800005.0
2007-03-01 09:17:00,118.29,118.312,118.29,118.312,155400001.0
2007-03-01 09:18:00,118.317,118.325,118.313,118.319,119999997.0
2007-03-01 09:19:00,118.322,118.337,118.322,118.33,362700001.0
2007-03-01 09:20:00,118.335,118.339,118.321,118.322,160899998.0
2007-03-01 09:21:00,118.321,118.328,118.306,118.306,316600002.0
2007-03-01 09:22:00,118.304,118.318,118.303,118.313,233599999.0
2007-03-01 09:23:00,118.305,118.315,118.303,118.312,250099993.0
2007-03-01 09:24:00,118.316,118.335,118.312,118.312,252000004.0
2007-03-01 09:25:00,118.31,118.31,118.289,118.298,210999998.0
2007-03-01 09:26:00,118.303,118.305,118.294,118.303,209799999.0
2007-03-01 09:27:00,118.307,118.308,118.297,118.3,164100003.0
2007-03-01 09:28:00,118.298,118.307,118.28,118.28,332800006.0
2007-03-01 09:29:00,118.281,118.291,118.268,118.268,288600002.0
2007-03-01 09:30:00,118.258,118.258,118.219,118.227,160199996.0
2007-03-01 09:31:00,118.232,118.247,118.225,118.229,268699997.0
2007-03-01 09:32:00,118.237,118.281,118.232,118.281,74600000.0
2007-03-01 09:33:00,118.288,118.288,118.276,118.285,207199998.0
2007-03-01 09:34:00,118.273,118.278,118.258,118.278,100300003.0
2007-03-01 09:35:00,118.268,118.275,118.229,118.275,276800002.0
2007-03-01 09:36:00,118.288,118.301,118.288,118.291,305899997.0
2007-03-01 09:37:00,118.285,118.285,118.24,118.252,285199999.0
2007-03-01 09:38:00,118.256,118.264,118.244,118.263,237399997.0
2007-03-01 09:39:00,118.267,118.301,118.261,118.296,213000000.0
2007-03-01 09:40:00,118.298,118.298,118.262,118.267,356400002.0
2007-03-01 09:41:00,118.265,118.28,118.265,118.276,194899997.0
2007-03-01 09:42:00,118.28,118.286,118.257,118.257,190000008.0
2007-03-01 09:43:00,118.26,118.26,118.241,118.252,238400001.0
2007-03-01 09:44:00,118.262,118.276,118.259,118.266,162199998.0
2007-03-01 09:45:00,118.253,118.258,118.239,118.252,316399997.0
2007-03-01 09:46:00,118.248,118.248,118.201,118.201,212199995.0
2007-03-01 09:47:00,118.205,118.232,118.205,118.228,154399999.0
2007-03-01 09:48:00,118.223,118.228,118.217,118.226,386500000.0
2007-03-01 09:49:00,118.209,118.209,118.196,118.207,337699996.0
2007-03-01 09:50:00,118.206,118.208,118.139,118.146,210199998.0
2007-03-01 09:51:00,118.147,118.203,118.147,118.203,224000002.0
2007-03-01 09:52:00,118.199,118.22,118.194,118.22,164800000.0
2007-03-01 09:53:00,118.219,118.219,118.19,118.19,142900005.0
2007-03-01 09:54:00,118.181,118.199,118.181,118.19,112899998.0
2007-03-01 09:55:00,118.191,118.202,118.18,118.18,188199997.0
2007-03-01 09:56:00,118.189,118.202,118.182,118.182,149500001.0
2007-03-01 09:57:00,118.175,118.175,118.155,118.16,256400005.0
2007-03-01 09:58:00,118.143,118.149,118.119,118.126,139799997.0
2007-03-01 09:59:00,118.103,118.103,118.071,118.084,209200000.0
2007-03-01 10:00:00,118.089,118.114,118.089,118.098,381099997.0
2007-03-01 10:01:00,118.11,118.141,118.11,118.136,145599996.0
2007-03-01 10:02:00,118.143,118.168,118.143,118.16,200400000.0
2007-03-01 10:03:00,118.165,118.188,118.165,118.182,148400001.0
2007-03-01 10:04:00,118.167,118.226,118.167,118.226,162999996.0
2007-03-01 10:05:00,118.218,118.218,118.196,118.198,251400003.0
2007-03-01 10:06:00,118.206,118.245,118.206,118.245,140000003.0
2007-03-01 10:07:00,118.252,118.287,118.252,118.267,229500004.0
2007-03-01 10:08:00,118.251,118.255,118.246,118.248,303200000.0
2007-03-01 10:09:00,118.247,118.247,118.216,118.219,193000000.0
2007-03-01 10:10:00,118.228,118.228,118.209,118.22,472400001.0
2007-03-01 10:11:00,118.222,118.222,118.197,118.199,181000000.0
2007-03-01 10:12:00,118.201,118.213,118.192,118.213,215599999.0
2007-03-01 10:13:00,118.223,118.23,118.199,118.23,475299995.0
2007-03-01 10:14:00,118.235,118.26,118.235,118.256,150400001.0
2007-03-01 10:15:00,118.255,118.259,118.226,118.226,462899996.0
2007-03-01 10:16:00,118.221,118.221,118.187,118.189,273799995.0
2007-03-01 10:17:00,118.191,118.21,118.184,118.207,364099989.0
2007-03-01 10:18:00,118.208,118.209,118.169,118.172,435500001.0
2007-03-01 10:19:00,118.168,118.207,118.168,118.201,189200003.0
2007-03-01 10:20:00,118.207,118.21,118.189,118.193,272899997.0
2007-03-01 10:21:00,118.193,118.193,118.187,118.187,199900002.0
2007-03-01 10:22:00,118.188,118.188,118.145,118.174,301300005.0
2007-03-01 10:23:00,118.172,118.188,118.168,118.188,194500005.0
2007-03-01 10:24:00,118.199,118.218,118.186,118.206,224500001.0
2007-03-01 10:25:00,118.208,118.209,118.195,118.204,210100001.0
2007-03-01 10:26:00,118.189,118.202,118.163,118.202,415499997.0
2007-03-01 10:27:00,118.211,118.237,118.211,118.229,290299999.0
2007-03-01 10:28:00,118.243,118.257,118.225,118.257,93300000.0
2007-03-01 10:29:00,118.265,118.293,118.265,118.291,168199999.0
2007-03-01 10:30:00,118.298,118.301,118.284,118.287,331199995.0
2007-03-01 10:31:00,118.3,118.31,118.286,118.31,144599997.0
2007-03-01 10:32:00,118.328,118.392,118.328,118.387,229300002.0
2007-03-01 10:33:00,118.381,118.385,118.375,118.38,231100003.0
2007-03-01 10:34:00,118.376,118.39,118.376,118.385,242299995.0
2007-03-01 10:35:00,118.405,118.44,118.405,118.44,218799995.0
2007-03-01 10:36:00,118.447,118.448,118.435,118.438,342600002.0
2007-03-01 10:37:00,118.437,118.437,118.394,118.394,127500000.0
2007-03-01 10:38:00,118.382,118.405,118.368,118.405,281499994.0
2007-03-01 10:39:00,118.407,118.42,118.402,118.42,157699999.0
2007-03-01 10:40:00,118.426,118.44,118.423,118.423,133500001.0
2007-03-01 10:41:00,118.413,118.413,118.388,118.389,87500002.0
2007-03-01 10:42:00,118.409,118.413,118.396,118.404,251500007.0
2007-03-01 10:43:00,118.408,118.409,118.381,118.401,238299999.0
2007-03-01 10:44:00,118.407,118.407,118.378,118.378,326499996.0
2007-03-01 10:45:00,118.375,118.396,118.371,118.396,221699998.0
2007-03-01 10:46:00,118.393,118.393,118.384,118.384,93400000.0
2007-03-01 10:47:00,118.388,118.388,118.364,118.369,374699997.0
2007-03-01 10:48:00,118.38,118.396,118.38,118.382,177999999.0
2007-03-01 10:49:00,118.383,118.403,118.383,118.403,321500002.0
2007-03-01 10:50:00,118.41,118.413,118.398,118.406,285799999.0
2007-03-01 10:51:00,118.399,118.399,118.366,118.368,298900002.0
2007-03-01 10:52:00,118.36,118.36,118.329,118.333,129700003.0
2007-03-01 10:53:00,118.327,118.329,118.319,118.329,216700003.0
2007-03-01 10:54:00,118.327,118.357,118.327,118.336,155400001.0
2007-03-01 10:55:00,118.32,118.321,118.296,118.297,333200005.0
2007-03-01 10:56:00,118.292,118.318,118.289,118.318,335199996.0
2007-03-01 10:57:00,118.307,118.319,118.295,118.295,231299996.0
2007-03-01 10:58:00,118.294,118.294,118.281,118.281,146500000.0
2007-03-01 10:59:00,118.27,118.27,118.236,118.237,217799999.0
2007-03-01 11:00:00,118.245,118.25,118.241,118.248,142999997.0
2007-03-01 11:01:00,118.255,118.268,118.241,118.241,402200002.0
2007-03-01 11:02:00,118.245,118.268,118.229,118.259,334899997.0
2007-03-01 11:03:00,118.261,118.289,118.261,118.281,202299996.0
2007-03-01 11:04:00,118.291,118.312,118.291,118.312,281500008.0
2007-03-01 11:05:00,118.317,118.323,118.304,118.323,186700001.0
2007-03-01 11:06:00,118.329,118.329,118.277,118.277,188899995.0
2007-03-01 11:07:00,118.267,118.276,118.257,118.264,295600002.0
2007-03-01 11:08:00,118.249,118.268,118.247,118.266,211100001.0
2007-03-01 11:09:00,118.272,118.281,118.246,118.246,185300005.0
2007-03-01 11:10:00,118.236,118.247,118.219,118.246,296800000.0
2007-03-01 11:11:00,118.242,118.26,118.241,118.256,191000001.0
2007-03-01 11:12:00,118.27,118.275,118.249,118.256,303399999.0
2007-03-01 11:13:00,118.25,118.258,118.246,118.258,39400000.0
2007-03-01 11:14:00,118.272,118.274,118.249,118.26,166699999.0
2007-03-01 11:15:00,118.257,118.273,118.257,118.273,200700002.0
2007-03-01 11:16:00,118.26,118.26,118.209,118.215,177999999.0
2007-03-01 11:17:00,118.208,118.226,118.203,118.225,246199997.0
2007-03-01 11:18:00,118.22,118.228,118.212,118.217,243699999.0
2007-03-01 11:19:00,118.216,118.222,118.21,118.212,246600003.0
2007-03-01 11:20:00,118.21,118.21,118.164,118.164,293199998.0
2007-03-01 11:21:00,118.166,118.179,118.166,118.174,162700004.0
2007-03-01 11:22:00,118.174,118.196,118.174,118.19,280100001.0
2007-03-01 11:23:00,118.19,118.19,118.178,118.178,154800004.0
2007-03-01 11:24:00,118.18,118.192,118.177,118.185,196300004.0
2007-03-01 11:25:00,118.193,118.223,118.193,118.223,282199999.0
2007-03-01 11:26:00,118.228,118.237,118.223,118.234,296000005.0
2007-03-01 11:27:00,118.241,118.241,118.218,118.219,222500000.0
2007-03-01 11:28:00,118.215,118.225,118.21,118.215,171100000.0
2007-03-01 11:29:00,118.216,118.217,118.209,118.209,166800002.0
2007-03-01 11:30:00,118.192,118.2,118.183,118.188,177800002.0
2007-03-01 11:31:00,118.178,118.188,118.174,118.179,330100001.0
2007-03-01 11:32:00,118.164,118.186,118.164,118.17,156500004.0
2007-03-01 11:33:00,118.176,118.183,118.173,118.183,145799996.0
2007-03-01 11:34:00,118.185,118.188,118.179,118.184,95300000.0
2007-03-01 11:35:00,118.184,118.194,118.181,118.193,191600002.0
2007-03-01 11:36:00,118.195,118.199,118.178,118.185,275299997.0
2007-03-01 11:37:00,118.187,118.203,118.185,118.203,229700004.0
2007-03-01 11:38:00,118.153,118.216,118.15,118.216,176999997.0
2007-03-01 11:39:00,118.238,118.238,118.196,118.213,163599998.0
2007-03-01 11:40:00,118.226,118.241,118.226,118.241,68500001.0
2007-03-01 11:41:00,118.243,118.248,118.237,118.245,282000003.0
2007-03-01 11:42:00,118.248,118.248,118.218,118.224,291399995.0
2007-03-01 11:43:00,118.206,118.225,118.187,118.211,212599996.0
2007-03-01 11:44:00,118.21,118.232,118.199,118.232,140800004.0
2007-03-01 11:45:00,118.251,118.251,118.219,118.223,222699997.0
2007-03-01 11:46:00,118.212,118.219,118.185,118.193,383200002.0
2007-03-01 11:47:00,118.202,118.213,118.172,118.183,301499995.0
2007-03-01 11:48:00,118.181,118.181,118.166,118.175,176800000.0
2007-03-01 11:49:00,118.154,118.175,118.146,118.175,173200000.0
2007-03-01 11:50:00,118.155,118.176,118.142,118.142,189200002.0
2007-03-01 11:51:00,118.144,118.156,118.14,118.154,198099999.0
2007-03-01 11:52:00,118.165,118.172,118.154,118.172,379200009.0
2007-03-01 11:53:00,118.148,118.176,118.14,118.176,361099997.0
2007-03-01 11:54:00,118.181,118.181,118.143,118.162,223200000.0
2007-03-01 11:55:00,118.17,118.172,118.157,118.172,392999992.0
2007-03-01 11:56:00,118.17,118.185,118.16,118.185,144500000.0
2007-03-01 11:57:00,118.195,118.206,118.193,118.202,272100003.0
2007-03-01 11:58:00,118.198,118.198,118.176,118.186,146899998.0
2007-03-01 11:59:00,118.186,118.186,118.177,118.179,307400001.0
2007-03-01 12:00:00,118.175,118.177,118.17,118.171,184100000.0
2007-03-01 12:01:00,118.177,118.177,118.164,118.164,179899998.0
2007-03-01 12:02:00,118.177,118.196,118.177,118.19,226599998.0
2007-03-01 12:03:00,118.193,118.211,118.184,118.21,153900000.0
2007-03-01 12:04:00,118.225,118.243,118.215,118.243,189499997.0
2007-03-01 12:05:00,118.255,118.269,118.245,118.255,447800000.0
2007-03-01 12:06:00,118.244,118.244,118.202,118.21,273399998.0
2007-03-01 12:07:00,118.227,118.227,118.213,118.221,108699998.0
2007-03-01 12:08:00,118.23,118.235,118.223,118.232,172600001.0
2007-03-01 12:09:00,118.231,118.241,118.229,118.231,326999995.0
2007-03-01 12:10:00,118.227,118.24,118.218,118.23,511099994.0
2007-03-01 12:11:00,118.229,118.232,118.22,118.22,280200006.0
2007-03-01 12:12:00,118.223,118.223,118.202,118.213,181600000.0
2007-03-01 12:13:00,118.232,118.232,118.216,118.225,210599998.0
2007-03-01 12:14:00,118.224,118.224,118.192,118.221,272900000.0
2007-03-01 12:15:00,118.228,118.229,118.197,118.216,248499996.0
2007-03-01 12:16:00,118.212,118.225,118.212,118.218,235000000.0
2007-03-01 12:17:00,118.215,118.222,118.202,118.206,164000001.0
2007-03-01 12:18:00,118.22,118.223,118.179,118.208,194599997.0
2007-03-01 12:19:00,118.202,118.212,118.177,118.212,382199998.0
2007-03-01 12:20:00,118.197,118.213,118.173,118.213,142300002.0
2007-03-01 12:21:00,118.203,118.216,118.198,118.216,201200003.0
2007-03-01 12:22:00,118.203,118.203,118.184,118.191,40599999.0
2007-03-01 12:23:00,118.18,118.193,118.173,118.192,275699996.0
2007-03-01 12:24:00,118.196,118.199,118.158,118.19,249200000.0
2007-03-01 12:25:00,118.169,118.203,118.169,118.203,257799998.0
2007-03-01 12:26:00,118.187,118.203,118.165,118.203,304199998.0
2007-03-01 12:27:00,118.201,118.201,118.175,118.188,203399999.0
2007-03-01 12:28:00,118.181,118.181,118.172,118.172,168499997.0
2007-03-01 12:29:00,118.168,118.168,118.147,118.149,90300001.0
2007-03-01 12:30:00,118.143,118.167,118.134,118.159,73199999.0
2007-03-01 12:31:00,118.146,118.16,118.131,118.16,167099999.0
2007-03-01 12:32:00,118.171,118.171,118.15,118.15,170900002.0
2007-03-01 12:33:00,118.157,118.159,118.146,118.148,142900005.0
2007-03-01 12:34:00,118.152,118.164,118.152,118.161,228499995.0
2007-03-01 12:35:00,118.16,118.16,118.144,118.153,350899994.0
2007-03-01 12:36:00,118.154,118.163,118.154,118.162,210199999.0
2007-03-01 12:37:00,118.159,118.159,118.142,118.142,261800003.0
2007-03-01 12:38:00,118.133,118.133,118.116,118.116,144600003.0
2007-03-01 12:39:00,118.115,118.122,118.109,118.114,247600000.0
2007-03-01 12:40:00,118.122,118.149,118.116,118.141,162900002.0
2007-03-01 12:41:00,118.14,118.144,118.134,118.14,224100000.0
2007-03-01 12:42:00,118.146,118.146,118.127,118.142,96100000.0
2007-03-01 12:43:00,118.142,118.142,118.131,118.132,112699999.0
2007-03-01 12:44:00,118.134,118.134,118.105,118.105,292799999.0
2007-03-01 12:45:00,118.11,118.123,118.099,118.123,388400002.0
2007-03-01 12:46:00,118.11,118.13,118.088,118.12,337100004.0
2007-03-01 12:47:00,118.12,118.129,118.085,118.125,465400001.0
2007-03-01 12:48:00,118.131,118.15,118.131,118.15,337700007.0
2007-03-01 12:49:00,118.152,118.17,118.15,118.166,301800005.0
2007-03-01 12:50:00,118.169,118.188,118.169,118.171,127500000.0
2007-03-01 12:51:00,118.17,118.17,118.144,118.151,313200004.0
2007-03-01 12:52:00,118.157,118.17,118.157,118.17,58000000.0
2007-03-01 12:53:00,118.15,118.15,118.131,118.142,174499997.0
2007-03-01 12:54:00,118.15,118.156,118.138,118.153,221799995.0
2007-03-01 12:55:00,118.143,118.151,118.143,118.15,264199999.0
2007-03-01 12:56:00,118.141,118.146,118.12,118.146,167300006.0
2007-03-01 12:57:00,118.15,118.166,118.144,118.16,135399997.0
2007-03-01 12:58:00,118.173,118.189,118.173,118.18,486200000.0
2007-03-01 12:59:00,118.169,118.169,118.099,118.146,272899996.0
2007-03-01 13:00:00,118.14,118.155,118.139,118.152,299599999.0
2007-03-01 13:01:00,118.151,118.161,118.151,118.154,88600003.0
2007-03-01 13:02:00,118.154,118.161,118.154,118.161,39700002.0
2007-03-01 13:03:00,118.155,118.159,118.143,118.159,378400003.0
2007-03-01 13:04:00,118.146,118.162,118.137,118.144,110500003.0
2007-03-01 13:05:00,118.155,118.155,118.114,118.144,298500000.0
2007-03-01 13:06:00,118.153,118.168,118.143,118.167,207199996.0
2007-03-01 13:07:00,118.162,118.162,118.155,118.162,146799998.0
2007-03-01 13:08:00,118.153,118.161,118.131,118.16,235900000.0
2007-03-01 13:09:00,118.153,118.163,118.15,118.156,147000004.0
2007-03-01 13:10:00,118.163,118.17,118.151,118.17,226400006.0
2007-03-01 13:11:00,118.163,118.163,118.145,118.155,277699993.0
2007-03-01 13:12:00,118.115,118.139,118.098,118.139,296900001.0
2007-03-01 13:13:00,118.158,118.161,118.147,118.147,159400003.0
2007-03-01 13:14:00,118.141,118.162,118.141,118.151,239000006.0
2007-03-01 13:15:00,118.153,118.159,118.121,118.139,233299997.0
2007-03-01 13:16:00,118.133,118.147,118.128,118.138,455300003.0
2007-03-01 13:17:00,118.136,118.145,118.131,118.133,326700000.0
2007-03-01 13:18:00,118.133,118.133,118.11,118.118,293500002.0
2007-03-01 13:19:00,118.118,118.122,118.108,118.111,270499997.0
2007-03-01 13:20:00,118.108,118.11,118.102,118.104,208600003.0
2007-03-01 13:21:00,118.113,118.113,118.096,118.099,247300005.0
2007-03-01 13:22:00,118.091,118.107,118.078,118.107,260600002.0
2007-03-01 13:23:00,118.108,118.128,118.103,118.128,141199999.0
2007-03-01 13:24:00,118.131,118.143,118.125,118.138,144099999.0
2007-03-01 13:25:00,118.146,118.15,118.136,118.14,70800002.0
2007-03-01 13:26:00,118.133,118.139,118.099,118.099,145100000.0
2007-03-01 13:27:00,118.12,118.126,118.116,118.122,185400003.0
2007-03-01 13:28:00,118.126,118.131,118.123,118.123,356599997.0
2007-03-01 13:29:00,118.128,118.132,118.116,118.132,288799994.0
2007-03-01 13:30:00,118.131,118.131,118.11,118.124,222700000.0
2007-03-01 13:31:00,118.083,118.11,118.072,118.11,126200001.0
2007-03-01 13:32:00,118.105,118.137,118.095,118.101,405200000.0
2007-03-01 13:33:00,118.107,118.113,118.102,118.112,335599998.0
2007-03-01 13:34:00,118.1,118.112,118.1,118.107,322099997.0
2007-03-01 13:35:00,118.104,118.112,118.101,118.102,99100000.0
2007-03-01 13:36:00,118.107,118.11,118.096,118.107,179600000.0
2007-03-01 13:37:00,118.113,118.115,118.105,118.115,208099999.0
2007-03-01 13:38:00,118.08,118.103,118.08,118.097,109499999.0
2007-03-01 13:39:00,118.107,118.108,118.098,118.099,191400006.0
2007-03-01 13:40:00,118.11,118.112,118.09,118.112,244300001.0
2007-03-01 13:41:00,118.11,118.117,118.102,118.115,307400000.0
2007-03-01 13:42:00,118.121,118.121,118.094,118.095,210900003.0
2007-03-01 13:43:00,118.093,118.097,118.079,118.093,250100001.0
2007-03-01 13:44:00,118.089,118.089,118.059,118.059,248000003.0
2007-03-01 13:45:00,118.07,118.08,118.07,118.072,162200002.0
2007-03-01 13:46:00,118.066,118.066,118.047,118.047,216299995.0
2007-03-01 13:47:00,118.058,118.064,118.051,118.057,370299998.0
2007-03-01 13:48:00,118.05,118.05,118.017,118.019,164300000.0
2007-03-01 13:49:00,118.008,118.011,117.994,117.994,276300002.0
2007-03-01 13:50:00,117.999,118.021,117.999,118.007,289999997.0
2007-03-01 13:51:00,118.01,118.019,117.998,117.999,237300002.0
2007-03-01 13:52:00,117.991,118.0,117.98,117.988,114799998.0
2007-03-01 13:53:00,117.978,117.978,117.97,117.971,212999999.0
2007-03-01 13:54:00,117.978,117.979,117.959,117.97,247699998.0
2007-03-01 13:55:00,117.972,117.975,117.965,117.974,283699994.0
2007-03-01 13:56:00,117.978,118.016,117.978,117.997,277699998.0
2007-03-01 13:57:00,117.985,117.992,117.976,117.976,366899996.0
2007-03-01 13:58:00,117.982,117.987,117.956,117.963,310800003.0
2007-03-01 13:59:00,117.968,117.971,117.958,117.962,297399999.0
2007-03-01 14:00:00,117.973,118.002,117.973,118.002,374800006.0
2007-03-01 14:01:00,118.005,118.02,118.005,118.015,279899997.0
2007-03-01 14:02:00,118.018,118.03,118.013,118.028,189899997.0
2007-03-01 14:03:00,118.028,118.066,118.028,118.065,120099998.0
2007-03-01 14:04:00,118.076,118.076,118.036,118.036,296299995.0
2007-03-01 14:05:00,118.027,118.039,118.017,118.036,124199999.0
2007-03-01 14:06:00,118.04,118.04,118.035,118.035,213400003.0
2007-03-01 14:07:00,118.027,118.037,118.023,118.037,238400001.0
2007-03-01 14:08:00,118.033,118.049,118.025,118.045,416799999.0
2007-03-01 14:09:00,118.043,118.067,118.043,118.059,150099998.0
2007-03-01 14:10:00,118.07,118.077,118.064,118.064,134100004.0
2007-03-01 14:11:00,118.062,118.067,118.045,118.045,156600000.0
2007-03-01 14:12:00,118.027,118.036,117.999,117.999,165899999.0
2007-03-01 14:13:00,117.98,117.98,117.968,117.968,89300001.0
2007-03-01 14:14:00,117.981,117.983,117.949,117.983,299699998.0
2007-03-01 14:15:00,117.982,117.998,117.977,117.977,198499996.0
2007-03-01 14:16:00,117.976,117.986,117.976,117.985,203200000.0
2007-03-01 14:17:00,117.982,117.984,117.965,117.969,127599999.0
2007-03-01 14:18:00,117.946,117.946,117.863,117.875,108799999.0
2007-03-01 14:19:00,117.887,117.887,117.872,117.885,297900003.0
2007-03-01 14:20:00,117.9,117.9,117.885,117.895,253300007.0
2007-03-01 14:21:00,117.882,117.884,117.859,117.859,510299993.0
2007-03-01 14:22:00,117.877,117.883,117.873,117.876,254700003.0
2007-03-01 14:23:00,117.881,117.881,117.863,117.88,439299997.0
2007-03-01 14:24:00,117.872,117.878,117.863,117.865,359499995.0
2007-03-01 14:25:00,117.856,117.863,117.854,117.856,246500002.0
2007-03-01 14:26:00,117.854,117.87,117.854,117.864,130300002.0
2007-03-01 14:27:00,117.861,117.872,117.855,117.867,177900001.0
2007-03-01 14:28:00,117.86,117.881,117.854,117.881,362200004.0
2007-03-01 14:29:00,117.887,117.907,117.887,117.906,386500009.0
2007-03-01 14:30:00,117.91,117.937,117.91,117.925,369999997.0
2007-03-01 14:31:00,117.913,117.913,117.879,117.88,304400003.0
2007-03-01 14:32:00,117.881,117.889,117.841,117.841,168500000.0
2007-03-01 14:33:00,117.832,117.843,117.824,117.826,269200000.0
2007-03-01 14:34:00,117.819,117.831,117.818,117.831,210800001.0
2007-03-01 14:35:00,117.825,117.825,117.802,117.802,302899997.0
2007-03-01 14:36:00,117.809,117.839,117.809,117.835,276200000.0
2007-03-01 14:37:00,117.818,117.818,117.727,117.727,189100001.0
2007-03-01 14:38:00,117.712,117.729,117.682,117.682,253799998.0
2007-03-01 14:39:00,117.686,117.698,117.683,117.695,242900002.0
2007-03-01 14:40:00,117.7,117.7,117.656,117.656,224399997.0
2007-03-01 14:41:00,117.665,117.671,117.65,117.656,223499998.0
2007-03-01 14:42:00,117.665,117.673,117.623,117.632,284199998.0
2007-03-01 14:43:00,117.638,117.654,117.632,117.654,328000000.0
2007-03-01 14:44:00,117.658,117.658,117.599,117.599,124899999.0
2007-03-01 14:45:00,117.595,117.601,117.567,117.574,276399999.0
2007-03-01 14:46:00,117.578,117.578,117.562,117.563,158900003.0
2007-03-01 14:47:00,117.572,117.597,117.572,117.597,187000001.0
2007-03-01 14:48:00,117.62,117.64,117.62,117.64,130099999.0
2007-03-01 14:49:00,117.643,117.66,117.64,117.653,243900007.0
2007-03-01 14:50:00,117.646,117.658,117.634,117.649,297100001.0
2007-03-01 14:51:00,117.64,117.64,117.616,117.616,195000001.0
2007-03-01 14:52:00,117.627,117.638,117.627,117.632,148799997.0
2007-03-01 14:53:00,117.623,117.623,117.577,117.579,272499999.0
2007-03-01 14:54:00,117.573,117.575,117.568,117.57,146200000.0
2007-03-01 14:55:00,117.558,117.559,117.539,117.554,159000001.0
2007-03-01 14:56:00,117.562,117.563,117.549,117.55,259100000.0
2007-03-01 14:57:00,117.553,117.558,117.548,117.557,466999999.0
2007-03-01 14:58:00,117.556,117.558,117.548,117.558,147199998.0
2007-03-01 14:59:00,117.577,117.577,117.554,117.56,304700003.0
2007-03-01 15:00:00,117.569,117.569,117.539,117.548,248499998.0
2007-03-01 15:01:00,117.529,117.529,117.482,117.513,173800003.0
2007-03-01 15:02:00,117.523,117.523,117.337,117.337,250999997.0
2007-03-01 15:03:00,117.37,117.437,117.37,117.433,351300003.0
2007-03-01 15:04:00,117.428,117.436,117.422,117.426,228399999.0
2007-03-01 15:05:00,117.426,117.517,117.426,117.517,152600000.0
2007-03-01 15:06:00,117.495,117.495,117.473,117.483,221100005.0
2007-03-01 15:07:00,117.48,117.556,117.48,117.554,99200002.0
2007-03-01 15:08:00,117.554,117.554,117.519,117.523,272199995.0
2007-03-01 15:09:00,117.527,117.536,117.513,117.536,288100006.0
2007-03-01 15:10:00,117.547,117.549,117.535,117.537,369399998.0
2007-03-01 15:11:00,117.521,117.528,117.509,117.509,341500005.0
2007-03-01 15:12:00,117.507,117.508,117.5,117.505,223900002.0
2007-03-01 15:13:00,117.517,117.535,117.517,117.528,269800002.0
2007-03-01 15:14:00,117.522,117.53,117.519,117.519,567900000.0
2007-03-01 15:15:00,117.512,117.514,117.5,117.513,220299997.0
2007-03-01 15:16:00,117.525,117.537,117.522,117.522,258900004.0
2007-03-01 15:17:00,117.513,117.513,117.501,117.505,172999998.0
2007-03-01 15:18:00,117.505,117.539,117.496,117.536,240700003.0
2007-03-01 15:19:00,117.533,117.544,117.529,117.54,207199997.0
2007-03-01 15:20:00,117.542,117.542,117.507,117.523,311200003.0
2007-03-01 15:21:00,117.503,117.538,117.499,117.517,450800007.0
2007-03-01 15:22:00,117.524,117.539,117.523,117.524,216599997.0
2007-03-01 15:23:00,117.524,117.53,117.509,117.509,369000000.0
2007-03-01 15:24:00,117.521,117.565,117.521,117.556,317499998.0
2007-03-01 15:25:00,117.582,117.607,117.582,117.602,202199997.0
2007-03-01 15:26:00,117.613,117.646,117.613,117.645,87600001.0
2007-03-01 15:27:00,117.627,117.632,117.611,117.625,149099999.0
2007-03-01 15:28:00,117.618,117.618,117.606,117.612,66800000.0
2007-03-01 15:29:00,117.606,117.64,117.606,117.63,342299996.0
2007-03-01 15:30:00,117.657,117.672,117.586,117.586,255299994.0
2007-03-01 15:31:00,117.545,117.545,117.467,117.476,247700002.0
2007-03-01 15:32:00,117.479,117.49,117.427,117.428,241300001.0
2007-03-01 15:33:00,117.423,117.435,117.416,117.433,133399999.0
2007-03-01 15:34:00,117.415,117.424,117.415,117.421,103000000.0
2007-03-01 15:35:00,117.393,117.415,117.375,117.375,317699999.0
2007-03-01 15:36:00,117.382,117.44,117.382,117.44,196200004.0
2007-03-01 15:37:00,117.46,117.477,117.443,117.477,212200000.0
2007-03-01 15:38:00,117.49,117.517,117.475,117.517,169700002.0
2007-03-01 15:39:00,117.517,117.528,117.502,117.507,196599999.0
2007-03-01 15:40:00,117.527,117.585,117.527,117.585,126000000.0
2007-03-01 15:41:00,117.587,117.6,117.558,117.6,237000004.0
2007-03-01 15:42:00,117.605,117.618,117.585,117.598,446299994.0
2007-03-01 15:43:00,117.605,117.605,117.56,117.568,197700000.0
2007-03-01 15:44:00,117.57,117.6,117.569,117.6,161799998.0
2007-03-01 15:45:00,117.625,117.645,117.62,117.643,287099999.0
2007-03-01 15:46:00,117.65,117.676,117.643,117.67,331600004.0
2007-03-01 15:47:00,117.679,117.697,117.665,117.697,418999998.0
2007-03-01 15:48:00,117.705,117.717,117.693,117.695,335099999.0
2007-03-01 15:49:00,117.681,117.716,117.671,117.716,193799995.0
2007-03-01 15:50:00,117.71,117.719,117.7,117.705,290300000.0
2007-03-01 15:51:00,117.704,117.747,117.704,117.747,114000001.0
2007-03-01 15:52:00,117.752,117.76,117.714,117.717,270400005.0
2007-03-01 15:53:00,117.728,117.728,117.658,117.659,210500001.0
2007-03-01 15:54:00,117.677,117.677,117.676,117.676,8800000.0
2007-03-01 15:55:00,117.69,117.69,117.669,117.669,181300000.0
2007-03-01 15:56:00,117.655,117.675,117.647,117.658,174800003.0
2007-03-01 15:57:00,117.64,117.654,117.64,117.653,219799994.0
2007-03-01 15:58:00,117.645,117.654,117.639,117.642,230400000.0
2007-03-01 15:59:00,117.64,117.65,117.626,117.626,289200001.0
2007-03-01 16:00:00,117.637,117.651,117.637,117.651,401199994.0
2007-03-01 16:01:00,117.653,117.659,117.615,117.633,259299995.0
2007-03-01 16:02:00,117.64,117.648,117.636,117.648,244499999.0
2007-03-01 16:03:00,117.649,117.656,117.642,117.655,210299999.0
2007-03-01 16:04:00,117.647,117.665,117.647,117.654,340800003.0
2007-03-01 16:05:00,117.658,117.662,117.645,117.645,318600007.0
2007-03-01 16:06:00,117.647,117.647,117.621,117.632,114299998.0
2007-03-01 16:07:00,117.633,117.634,117.628,117.634,215199995.0
2007-03-01 16:08:00,117.622,117.622,117.584,117.584,136000001.0
2007-03-01 16:09:00,117.601,117.601,117.57,117.57,200200000.0
2007-03-01 16:10:00,117.581,117.581,117.561,117.561,282899995.0
2007-03-01 16:11:00,117.573,117.582,117.566,117.582,93800001.0
2007-03-01 16:12:00,117.565,117.565,117.539,117.54,227100003.0
2007-03-01 16:13:00,117.539,117.539,117.517,117.517,90599996.0
2007-03-01 16:14:00,117.51,117.51,117.492,117.499,272100007.0
2007-03-01 16:15:00,117.508,117.512,117.494,117.512,200600006.0
2007-03-01 16:16:00,117.507,117.507,117.46,117.46,230099999.0
2007-03-01 16:17:00,117.458,117.465,117.419,117.419,156500002.0
2007-03-01 16:18:00,117.409,117.414,117.398,117.409,312899997.0
2007-03-01 16:19:00,117.413,117.418,117.405,117.405,71100000.0
2007-03-01 16:20:00,117.4,117.41,117.379,117.379,170199997.0
2007-03-01 16:21:00,117.384,117.436,117.384,117.434,275999999.0
2007-03-01 16:22:00,117.437,117.443,117.422,117.435,205199997.0
2007-03-01 16:23:00,117.427,117.449,117.424,117.44,199900002.0
2007-03-01 16:24:00,117.437,117.437,117.374,117.374,129099999.0
2007-03-01 16:25:00,117.383,117.387,117.366,117.366,146199998.0
2007-03-01 16:26:00,117.346,117.35,117.32,117.32,315300005.0
2007-03-01 16:27:00,117.315,117.331,117.298,117.317,306300005.0
2007-03-01 16:28:00,117.327,117.342,117.326,117.335,181200002.0
2007-03-01 16:29:00,117.349,117.368,117.349,117.351,281800003.0
2007-03-01 16:30:00,117.358,117.365,117.346,117.361,297099997.0
2007-03-01 16:31:00,117.372,117.378,117.355,117.36,232300003.0
2007-03-01 16:32:00,117.336,117.339,117.3,117.3,201199999.0
2007-03-01 16:33:00,117.271,117.285,117.264,117.27,94700001.0
2007-03-01 16:34:00,117.258,117.275,117.219,117.219,372199996.0
2007-03-01 16:35:00,117.224,117.226,117.19,117.19,160199997.0
2007-03-01 16:36:00,117.201,117.207,117.184,117.206,223500001.0
2007-03-01 16:37:00,117.217,117.217,117.171,117.175,338900002.0
2007-03-01 16:38:00,117.18,117.18,117.133,117.133,126700001.0
2007-03-01 16:39:00,117.128,117.13,117.1,117.11,130399998.0
2007-03-01 16:40:00,117.099,117.099,117.075,117.097,117600001.0
2007-03-01 16:41:00,117.139,117.154,117.123,117.154,331500006.0
2007-03-01 16:42:00,117.166,117.17,117.148,117.17,294400004.0
2007-03-01 16:43:00,117.177,117.236,117.17,117.236,224400000.0
2007-03-01 16:44:00,117.249,117.252,117.222,117.222,268000000.0
2007-03-01 16:45:00,117.206,117.206,117.175,117.198,243900001.0
2007-03-01 16:46:00,117.193,117.203,117.175,117.175,388600002.0
2007-03-01 16:47:00,117.179,117.182,117.145,117.182,294200000.0
2007-03-01 16:48:00,117.185,117.189,117.118,117.118,279000005.0
2007-03-01 16:49:00,117.107,117.135,117.107,117.131,267499999.0
2007-03-01 16:50:00,117.138,117.138,117.124,117.126,289099999.0
2007-03-01 16:51:00,117.121,117.121,117.033,117.036,292599994.0
2007-03-01 16:52:00,117.03,117.05,117.025,117.038,270100003.0
2007-03-01 16:53:00,117.029,117.029,116.979,116.987,248899998.0
2007-03-01 16:54:00,116.998,117.033,116.991,116.997,302499998.0
2007-03-01 16:55:00,116.984,117.017,116.979,117.017,247700002.0
2007-03-01 16:56:00,117.025,117.083,117.014,117.083,221999999.0
2007-03-01 16:57:00,117.105,117.136,117.105,117.136,128399998.0
2007-03-01 16:58:00,117.143,117.201,117.14,117.176,312399998.0
2007-03-01 16:59:00,117.172,117.188,117.158,117.187,229400003.0
2007-03-01 17:00:00,117.185,117.407,117.173,117.407,272600001.0
2007-03-01 17:01:00,117.445,117.542,117.445,117.523,386999998.0
2007-03-01 17:02:00,117.542,117.56,117.525,117.551,328599996.0
2007-03-01 17:03:00,117.51,117.51,117.417,117.425,262700001.0
2007-03-01 17:04:00,117.388,117.393,117.307,117.307,425999993.0
2007-03-01 17:05:00,117.297,117.345,117.297,117.336,169600001.0
2007-03-01 17:06:00,117.338,117.382,117.338,117.374,177200001.0
2007-03-01 17:07:00,117.373,117.377,117.365,117.365,114200003.0
2007-03-01 17:08:00,117.359,117.368,117.342,117.345,214499998.0
2007-03-01 17:09:00,117.339,117.381,117.339,117.372,194099998.0
2007-03-01 17:10:00,117.372,117.386,117.35,117.386,318199997.0
2007-03-01 17:11:00,117.401,117.416,117.39,117.405,306599993.0
2007-03-01 17:12:00,117.409,117.46,117.409,117.449,357700002.0
2007-03-01 17:13:00,117.439,117.439,117.4,117.427,284000000.0
2007-03-01 17:14:00,117.45,117.515,117.45,117.515,163700004.0
2007-03-01 17:15:00,117.522,117.537,117.519,117.536,352599998.0
2007-03-01 17:16:00,117.544,117.56,117.532,117.555,133199999.0
2007-03-01 17:17:00,117.554,117.657,117.549,117.657,275600002.0
2007-03-01 17:18:00,117.672,117.693,117.67,117.68,259799999.0
2007-03-01 17:19:00,117.698,117.702,117.684,117.684,376699993.0
2007-03-01 17:20:00,117.681,117.69,117.664,117.664,190899995.0
2007-03-01 17:21:00,117.647,117.647,117.567,117.567,227300000.0
2007-03-01 17:22:00,117.553,117.553,117.454,117.454,92000003.0
2007-03-01 17:23:00,117.426,117.443,117.426,117.434,239299998.0
2007-03-01 17:24:00,117.438,117.438,117.394,117.396,273200000.0
2007-03-01 17:25:00,117.408,117.416,117.393,117.393,107500001.0
2007-03-01 17:26:00,117.385,117.391,117.367,117.374,246300002.0
2007-03-01 17:27:00,117.382,117.419,117.382,117.416,115300000.0
2007-03-01 17:28:00,117.43,117.457,117.415,117.457,289299999.0
2007-03-01 17:29:00,117.45,117.488,117.45,117.481,324100002.0
2007-03-01 17:30:00,117.479,117.496,117.479,117.486,212999998.0
2007-03-01 17:31:00,117.473,117.483,117.473,117.48,213100007.0
2007-03-01 17:32:00,117.488,117.534,117.471,117.534,325900003.0
2007-03-01 17:33:00,117.55,117.568,117.536,117.568,422100000.0
2007-03-01 17:34:00,117.582,117.588,117.563,117.583,202900000.0
2007-03-01 17:35:00,117.586,117.586,117.525,117.54,158700001.0
2007-03-01 17:36:00,117.542,117.542,117.518,117.536,224400004.0
2007-03-01 17:37:00,117.53,117.557,117.522,117.557,183999999.0
2007-03-01 17:38:00,117.56,117.583,117.551,117.583,183899996.0
2007-03-01 17:39:00,117.582,117.596,117.579,117.591,504600000.0
2007-03-01 17:40:00,117.593,117.606,117.586,117.604,409900000.0
2007-03-01 17:41:00,117.602,117.627,117.602,117.62,424499995.0
2007-03-01 17:42:00,117.629,117.631,117.616,117.618,220200003.0
2007-03-01 17:43:00,117.617,117.622,117.61,117.611,195699999.0
2007-03-01 17:44:00,117.637,117.651,117.627,117.64,223500002.0
2007-03-01 17:45:00,117.637,117.665,117.637,117.648,379000000.0
2007-03-01 17:46:00,117.623,117.623,117.571,117.574,201199996.0
2007-03-01 17:47:00,117.555,117.566,117.545,117.555,249000004.0
2007-03-01 17:48:00,117.539,117.539,117.51,117.515,93600002.0
2007-03-01 17:49:00,117.513,117.52,117.505,117.505,277399997.0
2007-03-01 17:50:00,117.511,117.528,117.511,117.517,440900007.0
2007-03-01 17:51:00,117.526,117.539,117.519,117.527,355800004.0
2007-03-01 17:52:00,117.536,117.54,117.517,117.517,182999997.0
2007-03-01 17:53:00,117.535,117.599,117.535,117.599,324299997.0
2007-03-01 17:54:00,117.614,117.651,117.614,117.651,204700003.0
2007-03-01 17:55:00,117.64,117.694,117.64,117.688,449700000.0
2007-03-01 17:56:00,117.719,117.76,117.719,117.758,134000002.0
2007-03-01 17:57:00,117.745,117.749,117.72,117.728,225499999.0
2007-03-01 17:58:00,117.722,117.723,117.692,117.692,152500000.0
2007-03-01 17:59:00,117.688,117.688,117.603,117.611,240899998.0
2007-03-01 18:00:00,117.596,117.618,117.594,117.616,161600003.0
2007-03-01 18:01:00,117.44,117.44,117.4,117.44,1865300007.0
2007-03-01 18:02:00,117.45,117.45,117.42,117.43,1865300007.0
2007-03-01 18:03:00,117.44,117.45,117.43,117.44,1865300007.0
2007-03-01 18:04:00,117.43,117.44,117.43,117.44,1865300007.0
2007-03-01 18:05:00,117.43,117.44,117.43,117.44,1865300007.0
2007-03-01 18:06:00,117.43,117.44,117.43,117.44,1865300007.0
2007-03-01 18:07:00,117.43,117.44,117.41,117.43,1865300007.0
2007-03-01 18:08:00,117.42,117.43,117.41,117.41,1865300007.0
2007-03-01 18:09:00,117.4,117.4,117.37,117.38,1865300007.0
2007-03-01 18:10:00,117.39,117.41,117.39,117.41,1865300007.0
2007-03-01 18:11:00,117.42,117.454,117.42,117.452,1865300007.0
2007-03-01 18:12:00,117.43,117.43,117.42,117.43,1598299985.0
2007-03-01 18:13:00,117.44,117.44,117.43,117.44,1598299985.0
2007-03-01 18:14:00,117.43,117.49,117.43,117.49,1598299985.0
2007-03-01 18:15:00,117.5,117.51,117.49,117.5,1598299985.0
2007-03-01 18:16:00,117.51,117.52,117.5,117.5,1598299985.0
2007-03-01 18:17:00,117.51,117.51,117.5,117.5,1598299985.0
2007-03-01 18:18:00,117.49,117.49,117.49,117.49,1598299985.0
2007-03-01 18:19:00,117.48,117.48,117.46,117.47,1598299985.0
2007-03-01 18:20:00,117.45,117.47,117.44,117.46,1598299985.0
2007-03-01 18:21:00,117.47,117.47,117.44,117.45,1598299985.0
2007-03-01 18:22:00,117.46,117.47,117.45,117.45,1598299985.0
2007-03-01 18:23:00,117.46,117.46,117.46,117.46,1598299985.0
2007-03-01 18:24:00,117.47,117.53,117.47,117.52,1598299985.0
2007-03-01 18:25:00,117.51,117.52,117.49,117.52,1598299985.0
2007-03-01 18:26:00,117.51,117.51,117.51,117.51,1598299985.0
2007-03-01 18:27:00,117.585,117.597,117.579,117.582,1598299985.0
2007-03-01 18:28:00,117.51,117.51,117.51,117.51,1871699987.0
2007-03-01 18:30:00,117.601,117.633,117.601,117.633,1871699987.0
2007-03-01 18:31:00,117.46,117.48,117.45,117.45,1819499989.0
2007-03-01 18:32:00,117.44,117.45,117.44,117.44,1819499989.0
2007-03-01 18:33:00,117.45,117.46,117.45,117.46,1819499989.0
2007-03-01 18:34:00,117.45,117.45,117.42,117.42,1819499989.0
2007-03-01 18:35:00,117.4,117.42,117.4,117.42,1819499989.0
2007-03-01 18:36:00,117.605,117.605,117.588,117.595,1819499989.0
2007-03-01 18:37:00,117.588,117.589,117.578,117.584,975300012.0
2007-03-01 18:38:00,117.588,117.603,117.578,117.597,1171700003.0
2007-03-01 18:39:00,117.606,117.619,117.606,117.61,640500004.0
2007-03-01 18:40:00,117.612,117.613,117.597,117.605,1559799997.0
2007-03-01 18:41:00,117.607,117.617,117.602,117.608,1551900018.0
2007-03-01 18:42:00,117.607,117.626,117.607,117.617,1795600001.0
2007-03-01 18:43:00,117.615,117.62,117.606,117.62,1045999992.0
2007-03-01 18:44:00,117.618,117.63,117.596,117.603,846099997.0
2007-03-01 18:45:00,117.614,117.626,117.591,117.6,1660400008.0
2007-03-01 18:46:00,117.598,117.611,117.58,117.596,1593100003.0
2007-03-01 18:47:00,117.594,117.595,117.584,117.594,588499999.0
2007-03-01 18:48:00,117.59,117.601,117.586,117.586,618800002.0
2007-03-01 18:49:00,117.592,117.599,117.588,117.59,1500600012.0
2007-03-01 18:51:00,117.566,117.588,117.566,117.575,1728299991.0
2007-03-01 18:52:00,117.572,117.572,117.552,117.552,1815499993.0
2007-03-01 18:53:00,117.552,117.552,117.53,117.536,1540800003.0
2007-03-01 18:54:00,117.538,117.544,117.528,117.533,1897600015.0
2007-03-01 18:55:00,117.53,117.541,117.522,117.522,1729299990.0
2007-03-01 18:56:00,117.519,117.553,117.519,117.553,358700002.0
2007-03-01 18:57:00,117.55,117.55,117.51,117.541,801700002.0
2007-03-01 18:58:00,117.536,117.536,117.502,117.502,1344700005.0
2007-03-01 18:59:00,117.499,117.521,117.499,117.521,1731400008.0
2007-03-01 19:00:00,117.517,117.526,117.469,117.481,652499999.0
2007-03-01 19:01:00,117.476,117.476,117.416,117.428,527899997.0
2007-03-01 19:02:00,117.424,117.452,117.421,117.45,717700004.0
2007-03-01 19:03:00,117.446,117.451,117.429,117.435,1858999981.0
2007-03-01 19:04:00,117.437,117.452,117.432,117.452,954700011.0
2007-03-01 19:05:00,117.451,117.451,117.434,117.442,660499999.0
2007-03-01 19:06:00,117.444,117.451,117.439,117.448,1066300006.0
2007-03-01 19:07:00,117.56,117.56,117.55,117.55,1789100009.0
2007-03-01 19:08:00,117.443,117.443,117.404,117.42,1789100009.0
2007-03-01 19:09:00,117.409,117.41,117.391,117.393,420699999.0
2007-03-01 19:10:00,117.404,117.418,117.399,117.409,787899993.0
2007-03-01 19:11:00,117.409,117.426,117.388,117.426,745599996.0
2007-03-01 19:12:00,117.43,117.438,117.426,117.428,990900004.0
2007-03-01 19:13:00,117.43,117.443,117.423,117.443,593899997.0
2007-03-01 19:14:00,117.451,117.494,117.451,117.484,933099998.0
2007-03-01 19:15:00,117.493,117.516,117.493,117.51,1594499991.0
2007-03-01 19:16:00,117.515,117.53,117.514,117.526,727899988.0
2007-03-01 19:17:00,117.516,117.516,117.5,117.511,1155400001.0
2007-03-01 19:18:00,117.508,117.511,117.503,117.503,808900008.0
2007-03-01 19:19:00,117.498,117.498,117.478,117.483,1560700001.0
2007-03-01 19:20:00,117.477,117.477,117.456,117.468,805999989.0
2007-03-01 19:21:00,117.466,117.471,117.449,117.468,1462900007.0
2007-03-01 19:22:00,117.467,117.477,117.463,117.477,757200006.0
2007-03-01 19:24:00,117.474,117.539,117.474,117.51,1441899999.0
2007-03-01 19:25:00,117.515,117.524,117.506,117.515,1317200005.0
2007-03-01 19:27:00,117.527,117.539,117.503,117.533,1641899986.0
2007-03-01 19:28:00,117.523,117.523,117.489,117.52,1218400019.0
2007-03-01 19:29:00,117.523,117.523,117.513,117.523,880699997.0
2007-03-01 19:30:00,117.517,117.518,117.494,117.506,1050299990.0
2007-03-01 19:31:00,117.492,117.492,117.472,117.472,1628299997.0
2007-03-01 19:32:00,117.472,117.488,117.452,117.465,1498800001.0
2007-03-01 19:33:00,117.466,117.473,117.459,117.467,858499998.0
2007-03-01 19:34:00,117.465,117.472,117.456,117.457,1405199986.0
2007-03-01 19:35:00,117.45,117.45,117.417,117.431,1159099998.0
2007-03-01 19:36:00,117.416,117.431,117.416,117.427,570000003.0
2007-03-01 19:37:00,117.422,117.454,117.422,117.454,156700004.0
2007-03-01 19:38:00,117.453,117.469,117.453,117.463,997999989.0
2007-03-01 19:39:00,117.468,117.488,117.46,117.485,1358300002.0
2007-03-01 19:40:00,117.486,117.495,117.484,117.488,790500009.0
2007-03-01 19:41:00,117.488,117.5,117.486,117.495,1174099996.0
2007-03-01 19:42:00,117.501,117.515,117.499,117.515,763500005.0
2007-03-01 19:43:00,117.515,117.521,117.504,117.51,298300001.0
2007-03-01 19:44:00,117.51,117.521,117.501,117.521,885400006.0
2007-03-01 19:45:00,117.515,117.523,117.51,117.515,596800003.0
2007-03-01 19:46:00,117.517,117.53,117.511,117.513,1091600007.0
2007-03-01 19:47:00,117.517,117.532,117.517,117.532,500100001.0
2007-03-01 19:48:00,117.526,117.535,117.489,117.534,1195800000.0
2007-03-01 19:49:00,117.54,117.545,117.531,117.54,658199998.0
2007-03-01 19:50:00,117.529,117.537,117.478,117.536,727599997.0
2007-03-01 19:51:00,117.548,117.557,117.504,117.551,723999998.0
2007-03-01 19:52:00,117.554,117.56,117.541,117.548,918900007.0
2007-03-01 19:53:00,117.558,117.564,117.553,117.564,1363799991.0
2007-03-01 19:54:00,117.563,117.563,117.549,117.555,1900300019.0
2007-03-01 19:55:00,117.548,117.557,117.547,117.555,574799998.0
2007-03-01 19:56:00,117.559,117.575,117.556,117.565,616800000.0
2007-03-01 19:57:00,117.567,117.573,117.565,117.573,684699993.0
2007-03-01 19:58:00,117.575,117.584,117.569,117.581,1282799996.0
2007-03-01 19:59:00,117.583,117.583,117.572,117.575,831700005.0
2007-03-01 20:00:00,117.582,117.592,117.579,117.588,285200004.0
2007-03-01 20:01:00,117.59,117.6,117.585,117.592,542599996.0
2007-03-01 20:02:00,117.583,117.592,117.577,117.592,1306599997.0
2007-03-01 20:03:00,117.595,117.595,117.573,117.585,885700002.0
2007-03-01 20:04:00,117.582,117.591,117.562,117.573,758899998.0
2007-03-01 20:05:00,117.566,117.566,117.546,117.564,1029900011.0
2007-03-01 20:06:00,117.557,117.563,117.537,117.553,1585099995.0
2007-03-01 20:07:00,117.545,117.568,117.523,117.561,872299990.0
2007-03-01 20:08:00,117.56,117.568,117.553,117.565,965999996.0
2007-03-01 20:09:00,117.556,117.556,117.533,117.54,923500002.0
2007-03-01 20:10:00,117.542,117.544,117.503,117.503,972799998.0
2007-03-01 20:11:00,117.52,117.528,117.517,117.525,1534299993.0
2007-03-01 20:12:00,117.62,117.63,117.6,117.6,953800008.0
2007-03-01 20:13:00,117.513,117.548,117.511,117.514,953800008.0
2007-03-01 20:14:00,117.535,117.541,117.501,117.541,1470200003.0
2007-03-01 20:15:00,117.544,117.553,117.53,117.539,1607799999.0
2007-03-01 20:16:00,117.545,117.551,117.539,117.545,865200000.0
2007-03-01 20:17:00,117.539,117.548,117.527,117.527,1039000020.0
2007-03-01 20:18:00,117.538,117.544,117.538,117.544,166600002.0
2007-03-01 20:19:00,117.54,117.54,117.493,117.533,884400006.0
2007-03-01 20:20:00,117.504,117.543,117.503,117.515,1092200006.0
2007-03-01 20:21:00,117.517,117.525,117.513,117.513,1162900009.0
2007-03-01 20:22:00,117.51,117.527,117.507,117.521,1686400014.0
2007-03-01 20:23:00,117.526,117.547,117.522,117.545,630999991.0
2007-03-01 20:24:00,117.545,117.563,117.518,117.539,692199998.0
2007-03-01 20:25:00,117.545,117.558,117.532,117.54,1011099993.0
2007-03-01 20:26:00,117.532,117.535,117.508,117.531,708099997.0
2007-03-01 20:27:00,117.531,117.531,117.509,117.517,1615599978.0
2007-03-01 20:28:00,117.515,117.522,117.506,117.507,2123400001.0
2007-03-01 20:29:00,117.6,117.6,117.58,117.58,615499997.0
2007-03-01 20:30:00,117.57,117.57,117.56,117.56,615499997.0
2007-03-01 20:31:00,117.57,117.58,117.56,117.58,615499997.0
2007-03-01 20:32:00,117.59,117.61,117.58,117.6,615499997.0
2007-03-01 20:33:00,117.498,117.527,117.481,117.525,615499997.0
2007-03-01 20:34:00,117.521,117.525,117.5,117.507,529400000.0
2007-03-01 20:35:00,117.511,117.518,117.492,117.512,626099996.0
2007-03-01 20:36:00,117.513,117.513,117.503,117.505,521800004.0
2007-03-01 20:37:00,117.505,117.506,117.499,117.505,395699995.0
2007-03-01 20:38:00,117.505,117.505,117.49,117.496,1065600000.0
2007-03-01 20:39:00,117.495,117.502,117.489,117.495,877899993.0
2007-03-01 20:41:00,117.492,117.508,117.459,117.485,1019199992.0
2007-03-01 20:42:00,117.485,117.488,117.47,117.48,1155299988.0
2007-03-01 20:43:00,117.478,117.489,117.468,117.483,1647199998.0
2007-03-01 20:44:00,117.494,117.512,117.494,117.505,1582699992.0
2007-03-01 20:45:00,117.508,117.521,117.502,117.502,1391699998.0
2007-03-01 20:46:00,117.507,117.516,117.502,117.507,1542999995.0
2007-03-01 20:47:00,117.509,117.539,117.509,117.533,1697900004.0
2007-03-01 20:48:00,117.538,117.548,117.531,117.545,1422600008.0
2007-03-01 20:49:00,117.521,117.542,117.492,117.52,1404699993.0
2007-03-01 20:50:00,117.522,117.546,117.52,117.522,1666400008.0
2007-03-01 20:51:00,117.53,117.552,117.53,117.552,539400002.0
2007-03-01 20:52:00,117.539,117.543,117.53,117.532,116899998.0
2007-03-01 20:53:00,117.527,117.533,117.511,117.533,1325799979.0
2007-03-01 20:54:00,117.535,117.554,117.529,117.536,685199996.0
2007-03-01 20:55:00,117.545,117.547,117.528,117.53,1992500010.0
2007-03-01 20:56:00,117.535,117.543,117.526,117.543,661999994.0
2007-03-01 20:57:00,117.547,117.561,117.547,117.555,1441799991.0
2007-03-01 20:58:00,117.57,117.57,117.56,117.57,2035299998.0
2007-03-01 20:59:00,117.56,117.57,117.56,117.56,2035299998.0
2007-03-01 21:00:00,117.598,117.66,117.597,117.655,2035299998.0
2007-03-01 21:01:00,117.679,117.73,117.679,117.718,1248000002.0
2007-03-01 21:02:00,117.715,117.715,117.687,117.687,675799999.0
2007-03-01 21:03:00,117.684,117.71,117.684,117.698,1151499994.0
2007-03-01 21:04:00,117.708,117.74,117.708,117.722,390200000.0
2007-03-01 21:05:00,117.72,117.729,117.701,117.71,699899996.0
2007-03-01 21:06:00,117.699,117.699,117.664,117.68,840900004.0
2007-03-01 21:07:00,117.681,117.681,117.659,117.667,1485899985.0
2007-03-01 21:08:00,117.665,117.676,117.649,117.675,675000001.0
2007-03-01 21:09:00,117.669,117.669,117.656,117.665,304299992.0
2007-03-01 21:10:00,117.657,117.657,117.621,117.648,521100007.0
2007-03-01 21:11:00,117.648,117.648,117.638,117.64,169899997.0
2007-03-01 21:12:00,117.638,117.648,117.63,117.63,550999995.0
2007-03-01 21:13:00,117.618,117.621,117.61,117.612,808500006.0
2007-03-01 21:14:00,117.62,117.631,117.614,117.614,1702099993.0
2007-03-01 21:15:00,117.616,117.646,117.616,117.635,1431499997.0
2007-03-01 21:16:00,117.641,117.654,117.641,117.654,1244700003.0
2007-03-01 21:17:00,117.645,117.648,117.628,117.635,1610500008.0
2007-03-01 21:18:00,117.638,117.643,117.623,117.623,1368000004.0
2007-03-01 21:19:00,117.628,117.638,117.603,117.62,1523100011.0
2007-03-01 21:20:00,117.624,117.625,117.612,117.624,1575899990.0
2007-03-01 21:21:00,117.625,117.634,117.613,117.613,1141299995.0
2007-03-01 21:22:00,117.612,117.619,117.604,117.613,1716699997.0
2007-03-01 21:23:00,117.616,117.624,117.613,117.624,1007000001.0
2007-03-01 21:24:00,117.623,117.628,117.6,117.62,1731899995.0
2007-03-01 21:25:00,117.619,117.639,117.607,117.62,1287800000.0
2007-03-01 21:26:00,117.619,117.633,117.613,117.619,1080699997.0
2007-03-01 21:27:00,117.617,117.626,117.612,117.626,615999987.0
2007-03-01 21:28:00,117.623,117.632,117.61,117.625,350900006.0
2007-03-01 21:29:00,117.622,117.623,117.605,117.607,815700010.0
2007-03-01 21:30:00,117.606,117.606,117.575,117.575,797899994.0
2007-03-01 21:31:00,117.568,117.583,117.568,117.58,253999999.0
2007-03-01 21:32:00,117.589,117.611,117.585,117.611,931600010.0
2007-03-01 21:33:00,117.61,117.616,117.607,117.607,661800003.0
2007-03-01 21:34:00,117.601,117.615,117.57,117.615,520900000.0
2007-03-01 21:35:00,117.625,117.628,117.613,117.613,406500000.0
2007-03-01 21:36:00,117.607,117.615,117.585,117.597,496899999.0
2007-03-01 21:37:00,117.606,117.62,117.587,117.607,485800000.0
2007-03-01 21:38:00,117.602,117.613,117.581,117.613,273300003.0
2007-03-01 21:39:00,117.622,117.63,117.608,117.63,531200005.0
2007-03-01 21:40:00,117.627,117.627,117.603,117.613,741500003.0
2007-03-01 21:41:00,117.61,117.61,117.607,117.61,568499996.0
2007-03-01 21:42:00,117.611,117.627,117.608,117.618,1136399997.0
2007-03-01 21:43:00,117.614,117.619,117.609,117.613,307499998.0
2007-03-01 21:44:00,117.612,117.613,117.594,117.613,1579000006.0
2007-03-01 21:45:00,117.613,117.613,117.588,117.588,670099996.0
2007-03-01 21:46:00,117.581,117.602,117.581,117.602,1274799986.0
2007-03-01 21:47:00,117.595,117.595,117.56,117.56,479099994.0
2007-03-01 21:48:00,117.555,117.581,117.555,117.56,704100000.0
2007-03-01 21:49:00,117.564,117.57,117.528,117.564,596099992.0
2007-03-01 21:50:00,117.562,117.579,117.555,117.579,171699999.0
2007-03-01 21:51:00,117.551,117.562,117.546,117.562,367400001.0
2007-03-01 21:52:00,117.568,117.582,117.568,117.582,290800002.0
2007-03-01 21:53:00,117.585,117.591,117.578,117.578,324800000.0
2007-03-01 21:54:00,117.575,117.583,117.572,117.575,610999999.0
2007-03-01 21:55:00,117.572,117.572,117.568,117.57,259400002.0
2007-03-01 21:56:00,117.573,117.573,117.56,117.565,450399996.0
2007-03-01 21:57:00,117.565,117.579,117.56,117.569,268200001.0
2007-03-01 21:58:00,117.573,117.587,117.573,117.579,210200000.0
2007-03-01 21:59:00,117.576,117.585,117.568,117.572,715699995.0
2007-03-01 22:00:00,117.568,117.571,117.56,117.569,856799991.0
2007-03-01 22:01:00,117.568,117.571,117.56,117.565,1505999994.0
2007-03-01 22:02:00,117.556,117.557,117.545,117.545,746000011.0
2007-03-01 22:03:00,117.538,117.542,117.53,117.53,330799998.0
2007-03-01 22:04:00,117.53,117.54,117.516,117.524,850799997.0
2007-03-01 22:05:00,117.518,117.518,117.508,117.513,171900001.0
2007-03-01 22:06:00,117.511,117.518,117.511,117.518,127900004.0
2007-03-01 22:07:00,117.519,117.523,117.516,117.518,351499993.0
2007-03-01 22:08:00,117.517,117.518,117.498,117.498,376099999.0
2007-03-01 22:09:00,117.519,117.521,117.516,117.516,267899990.0
2007-03-01 22:10:00,117.525,117.54,117.525,117.54,152200003.0
2007-03-01 22:11:00,117.53,117.53,117.483,117.507,496800001.0
2007-03-01 22:12:00,117.536,117.54,117.533,117.54,325100002.0
2007-03-01 22:13:00,117.539,117.541,117.525,117.539,403900002.0
2007-03-01 22:14:00,117.539,117.539,117.527,117.527,482400003.0
2007-03-01 22:15:00,117.528,117.528,117.518,117.521,297100001.0
2007-03-01 22:16:00,117.523,117.532,117.513,117.515,651899997.0
2007-03-01 22:17:00,117.52,117.525,117.517,117.52,374699998.0
2007-03-01 22:18:00,117.52,117.527,117.515,117.52,322199997.0
2007-03-01 22:19:00,117.522,117.533,117.522,117.533,331300002.0
2007-03-01 22:20:00,117.517,117.517,117.485,117.506,151399999.0
2007-03-01 22:21:00,117.523,117.54,117.521,117.54,178400003.0
2007-03-01 22:22:00,117.547,117.562,117.547,117.562,255600007.0
2007-03-01 22:23:00,117.559,117.559,117.518,117.518,141800002.0
2007-03-01 22:24:00,117.51,117.51,117.476,117.479,314400000.0
2007-03-01 22:25:00,117.493,117.496,117.477,117.485,299600002.0
2007-03-01 22:26:00,117.489,117.489,117.457,117.47,243200000.0
2007-03-01 22:27:00,117.485,117.49,117.477,117.482,857800003.0
2007-03-01 22:28:00,117.477,117.492,117.47,117.492,434900007.0
2007-03-01 22:29:00,117.481,117.481,117.459,117.476,303200006.0
2007-03-01 22:30:00,117.494,117.512,117.494,117.507,420199997.0
2007-03-01 22:31:00,117.51,117.517,117.508,117.517,258100001.0
2007-03-01 22:32:00,117.523,117.534,117.523,117.523,327100000.0
2007-03-01 22:33:00,117.518,117.527,117.506,117.519,710900002.0
2007-03-01 22:34:00,117.505,117.519,117.502,117.505,778900005.0
2007-03-01 22:35:00,117.505,117.505,117.492,117.492,163500000.0
2007-03-01 22:36:00,117.502,117.52,117.488,117.506,742499988.0
2007-03-01 22:37:00,117.501,117.517,117.489,117.511,171500003.0
2007-03-01 22:38:00,117.518,117.527,117.516,117.523,102700001.0
2007-03-01 22:39:00,117.522,117.523,117.504,117.504,324300001.0
2007-03-01 22:40:00,117.5,117.508,117.498,117.502,433800000.0
2007-03-01 22:41:00,117.51,117.516,117.493,117.493,221900004.0
2007-03-01 22:42:00,117.485,117.494,117.483,117.488,86099999.0
2007-03-01 22:43:00,117.486,117.494,117.471,117.485,313600000.0
2007-03-01 22:44:00,117.488,117.488,117.482,117.482,328900002.0
2007-03-01 22:45:00,117.489,117.496,117.473,117.486,350900007.0
2007-03-01 22:46:00,117.482,117.492,117.463,117.483,306899995.0
2007-03-01 22:47:00,117.498,117.515,117.493,117.505,253300003.0
2007-03-01 22:48:00,117.484,117.509,117.476,117.494,460600002.0
2007-03-01 22:49:00,117.498,117.524,117.485,117.524,206600006.0
2007-03-01 22:50:00,117.525,117.534,117.52,117.52,508199997.0
2007-03-01 22:51:00,117.531,117.541,117.531,117.535,148599996.0
2007-03-01 22:52:00,117.53,117.547,117.504,117.546,312900009.0
2007-03-01 22:53:00,117.563,117.586,117.563,117.573,561200002.0
2007-03-01 22:54:00,117.573,117.578,117.56,117.578,132300002.0
2007-03-01 22:55:00,117.569,117.577,117.563,117.577,428200001.0
2007-03-01 22:56:00,117.568,117.568,117.56,117.563,259200003.0
2007-03-01 22:57:00,117.559,117.559,117.539,117.539,307299997.0
2007-03-01 22:58:00,117.555,117.571,117.554,117.565,250999996.0
2007-03-01 22:59:00,117.547,117.558,117.522,117.558,177500003.0
2007-03-01 23:00:00,117.556,117.571,117.556,117.568,170099997.0
2007-03-01 23:01:00,117.575,117.575,117.567,117.57,185799997.0
2007-03-01 23:02:00,117.582,117.582,117.572,117.577,70100001.0
2007-03-01 23:03:00,117.568,117.568,117.549,117.562,238100001.0
2007-03-01 23:04:00,117.575,117.575,117.557,117.563,125999999.0
2007-03-01 23:05:00,117.58,117.585,117.551,117.558,397999999.0
2007-03-01 23:06:00,117.576,117.582,117.569,117.577,320400000.0
2007-03-01 23:07:00,117.568,117.587,117.564,117.573,356600000.0
2007-03-01 23:08:00,117.567,117.582,117.567,117.568,235599998.0
2007-03-01 23:09:00,117.571,117.571,117.566,117.568,88799998.0
2007-03-01 23:10:00,117.562,117.565,117.544,117.558,373500005.0
2007-03-01 23:11:00,117.562,117.58,117.558,117.577,238599996.0
2007-03-01 23:12:00,117.563,117.578,117.541,117.578,305499998.0
2007-03-01 23:13:00,117.576,117.591,117.576,117.58,363500007.0
2007-03-01 23:14:00,117.575,117.577,117.568,117.569,182000004.0
2007-03-01 23:15:00,117.572,117.583,117.568,117.58,266400006.0
2007-03-01 23:16:00,117.581,117.589,117.581,117.582,187899999.0
2007-03-01 23:17:00,117.578,117.578,117.546,117.546,207300003.0
2007-03-01 23:18:00,117.578,117.589,117.554,117.554,255400000.0
2007-03-01 23:19:00,117.567,117.585,117.563,117.58,345600001.0
2007-03-01 23:20:00,117.57,117.577,117.558,117.569,251799998.0
2007-03-01 23:21:00,117.58,117.582,117.567,117.567,172700001.0
2007-03-01 23:22:00,117.563,117.563,117.531,117.561,230000001.0
2007-03-01 23:23:00,117.561,117.574,117.546,117.569,242500002.0
2007-03-01 23:24:00,117.577,117.577,117.539,117.555,368599990.0
2007-03-01 23:25:00,117.567,117.585,117.567,117.585,284800002.0
2007-03-01 23:26:00,117.585,117.6,117.579,117.598,253800003.0
2007-03-01 23:27:00,117.605,117.609,117.568,117.574,227600004.0
2007-03-01 23:28:00,117.602,117.611,117.6,117.601,183500001.0
2007-03-01 23:29:00,117.608,117.616,117.587,117.602,212899997.0
2007-03-01 23:30:00,117.606,117.606,117.59,117.605,180100000.0
2007-03-01 23:31:00,117.606,117.606,117.569,117.591,237199998.0
2007-03-01 23:32:00,117.583,117.586,117.56,117.58,382199993.0
2007-03-01 23:33:00,117.585,117.596,117.583,117.588,216300001.0
2007-03-01 23:34:00,117.572,117.592,117.555,117.592,167799998.0
2007-03-01 23:35:00,117.6,117.606,117.57,117.58,194300002.0
2007-03-01 23:36:00,117.592,117.597,117.587,117.592,267200004.0
2007-03-01 23:37:00,117.586,117.586,117.552,117.562,17600000.0
2007-03-01 23:38:00,117.563,117.564,117.524,117.542,313499998.0
2007-03-01 23:39:00,117.52,117.54,117.515,117.531,158699999.0
2007-03-01 23:40:00,117.512,117.512,117.482,117.503,227100000.0
2007-03-01 23:41:00,117.518,117.519,117.496,117.502,128200000.0
2007-03-01 23:42:00,117.509,117.532,117.509,117.528,126000001.0
2007-03-01 23:43:00,117.515,117.528,117.515,117.526,263200002.0
2007-03-01 23:44:00,117.516,117.527,117.513,117.522,242599996.0
2007-03-01 23:45:00,117.522,117.523,117.5,117.521,151699998.0
2007-03-01 23:46:00,117.538,117.549,117.53,117.543,120499999.0
2007-03-01 23:47:00,117.55,117.557,117.523,117.527,363500001.0
2007-03-01 23:48:00,117.543,117.543,117.53,117.537,393199999.0
2007-03-01 23:49:00,117.548,117.548,117.522,117.537,357099996.0
2007-03-01 23:50:00,117.54,117.548,117.527,117.542,293900000.0
2007-03-01 23:51:00,117.545,117.554,117.506,117.517,261600005.0
2007-03-01 23:52:00,117.52,117.535,117.508,117.531,237700005.0
2007-03-01 23:53:00,117.535,117.547,117.522,117.545,298199997.0
2007-03-01 23:54:00,117.55,117.566,117.544,117.561,262999995.0
2007-03-01 23:55:00,117.559,117.559,117.529,117.547,125599999.0
2007-03-01 23:56:00,117.566,117.568,117.528,117.53,132300000.0
2007-03-01 23:57:00,117.557,117.565,117.552,117.565,233000003.0
2007-03-01 23:58:00,117.585,117.597,117.574,117.59,224399996.0
2007-03-01 23:59:00,117.598,117.599,117.57,117.578,246900003.0
2007-03-02 00:00:00,117.59,117.59,117.57,117.57,186200002.0
2007-03-02 00:01:00,117.572,117.58,117.536,117.579,246599997.0
2007-03-02 00:02:00,117.587,117.608,117.587,117.606,259400000.0
2007-03-02 00:03:00,117.6,117.604,117.589,117.592,308299998.0
2007-03-02 00:04:00,117.594,117.6,117.584,117.589,401500000.0
2007-03-02 00:05:00,117.608,117.619,117.594,117.619,200400003.0
2007-03-02 00:06:00,117.62,117.635,117.606,117.631,266500001.0
2007-03-02 00:07:00,117.63,117.635,117.616,117.633,313400005.0
2007-03-02 00:08:00,117.64,117.648,117.637,117.639,167900002.0
2007-03-02 00:09:00,117.615,117.636,117.6,117.609,279399998.0
2007-03-02 00:10:00,117.618,117.631,117.592,117.609,292500000.0
2007-03-02 00:11:00,117.639,117.649,117.59,117.623,275300004.0
2007-03-02 00:12:00,117.659,117.659,117.634,117.645,337900001.0
2007-03-02 00:13:00,117.625,117.658,117.619,117.655,288499999.0
2007-03-02 00:14:00,117.662,117.667,117.629,117.629,314700005.0
2007-03-02 00:15:00,117.645,117.662,117.635,117.648,218800001.0
2007-03-02 00:16:00,117.646,117.646,117.628,117.63,163799999.0
2007-03-02 00:17:00,117.649,117.658,117.623,117.64,102900002.0
2007-03-02 00:18:00,117.65,117.65,117.621,117.622,341900002.0
2007-03-02 00:19:00,117.623,117.624,117.591,117.611,253799998.0
2007-03-02 00:20:00,117.597,117.612,117.575,117.597,209800002.0
2007-03-02 00:21:00,117.605,117.612,117.583,117.609,181699997.0
2007-03-02 00:22:00,117.6,117.6,117.57,117.59,256200000.0
2007-03-02 00:23:00,117.592,117.599,117.547,117.551,254199997.0
2007-03-02 00:24:00,117.552,117.583,117.55,117.572,150999999.0
2007-03-02 00:25:00,117.568,117.577,117.567,117.577,83699999.0
2007-03-02 00:26:00,117.568,117.592,117.56,117.583,240799998.0
2007-03-02 00:27:00,117.587,117.587,117.558,117.564,132700003.0
2007-03-02 00:28:00,117.568,117.581,117.564,117.581,253700002.0
2007-03-02 00:29:00,117.59,117.595,117.579,117.59,277599998.0
2007-03-02 00:30:00,117.6,117.609,117.6,117.607,169499999.0
2007-03-02 00:31:00,117.601,117.601,117.575,117.576,167400005.0
2007-03-02 00:32:00,117.59,117.594,117.579,117.579,262099993.0
2007-03-02 00:33:00,117.578,117.596,117.564,117.595,232899998.0
2007-03-02 00:34:00,117.59,117.6,117.577,117.6,244600002.0
2007-03-02 00:35:00,117.593,117.597,117.569,117.57,192799999.0
2007-03-02 00:36:00,117.562,117.601,117.561,117.593,162600001.0
2007-03-02 00:37:00,117.593,117.593,117.558,117.57,250399998.0
2007-03-02 00:38:00,117.563,117.577,117.557,117.577,118200002.0
2007-03-02 00:39:00,117.556,117.567,117.544,117.566,247400005.0
2007-03-02 00:40:00,117.578,117.578,117.57,117.572,158999999.0
2007-03-02 00:41:00,117.58,117.592,117.577,117.577,235499996.0
2007-03-02 00:42:00,117.57,117.575,117.558,117.562,273200000.0
2007-03-02 00:43:00,117.562,117.571,117.552,117.553,350199999.0
2007-03-02 00:44:00,117.535,117.555,117.532,117.548,234399996.0
2007-03-02 00:45:00,117.55,117.55,117.536,117.538,195600001.0
2007-03-02 00:46:00,117.543,117.556,117.538,117.556,178100002.0
2007-03-02 00:47:00,117.57,117.575,117.557,117.572,295000010.0
2007-03-02 00:48:00,117.561,117.563,117.545,117.563,175799997.0
2007-03-02 00:49:00,117.555,117.558,117.531,117.558,150099998.0
2007-03-02 00:50:00,117.553,117.567,117.549,117.566,284000001.0
2007-03-02 00:51:00,117.555,117.568,117.554,117.561,177799997.0
2007-03-02 00:52:00,117.565,117.571,117.551,117.551,137299999.0
2007-03-02 00:53:00,117.556,117.578,117.556,117.577,212499997.0
2007-03-02 00:54:00,117.573,117.573,117.564,117.573,175799997.0
2007-03-02 00:55:00,117.583,117.595,117.576,117.585,335699993.0
2007-03-02 00:56:00,117.602,117.609,117.567,117.588,330699996.0
2007-03-02 00:57:00,117.597,117.604,117.582,117.587,336799996.0
2007-03-02 00:58:00,117.59,117.59,117.576,117.586,142799999.0
2007-03-02 00:59:00,117.58,117.611,117.574,117.611,400499997.0
2007-03-02 01:00:00,117.592,117.602,117.591,117.591,101799999.0
2007-03-02 01:01:00,117.584,117.591,117.578,117.584,374000003.0
2007-03-02 01:02:00,117.582,117.594,117.579,117.59,298800001.0
2007-03-02 01:03:00,117.583,117.61,117.568,117.61,228699997.0
2007-03-02 01:04:00,117.628,117.629,117.613,117.629,116399999.0
2007-03-02 01:05:00,117.627,117.628,117.618,117.626,220800000.0
2007-03-02 01:06:00,117.636,117.643,117.636,117.643,289600004.0
2007-03-02 01:07:00,117.647,117.668,117.647,117.659,361700000.0
2007-03-02 01:08:00,117.643,117.65,117.634,117.648,233500003.0
2007-03-02 01:09:00,117.672,117.691,117.672,117.682,291100003.0
2007-03-02 01:10:00,117.683,117.683,117.676,117.679,346499996.0
2007-03-02 01:11:00,117.678,117.693,117.672,117.693,232799999.0
2007-03-02 01:12:00,117.66,117.684,117.66,117.679,203600002.0
2007-03-02 01:13:00,117.695,117.712,117.693,117.712,232099999.0
2007-03-02 01:14:00,117.719,117.719,117.697,117.7,248299997.0
2007-03-02 01:15:00,117.705,117.711,117.702,117.702,193099997.0
2007-03-02 01:16:00,117.702,117.711,117.693,117.711,204400001.0
2007-03-02 01:17:00,117.718,117.718,117.692,117.713,275699997.0
2007-03-02 01:18:00,117.711,117.711,117.697,117.704,224000001.0
2007-03-02 01:19:00,117.687,117.695,117.677,117.691,141100001.0
2007-03-02 01:20:00,117.695,117.702,117.68,117.681,264699997.0
2007-03-02 01:21:00,117.685,117.698,117.685,117.694,127800003.0
2007-03-02 01:22:00,117.687,117.706,117.687,117.693,325599994.0
2007-03-02 01:23:00,117.682,117.705,117.67,117.699,305500004.0
2007-03-02 01:24:00,117.701,117.701,117.699,117.699,43900001.0
2007-03-02 01:25:00,117.683,117.706,117.673,117.685,202699994.0
2007-03-02 01:26:00,117.68,117.709,117.674,117.691,198999997.0
2007-03-02 01:27:00,117.686,117.693,117.668,117.671,307700009.0
2007-03-02 01:28:00,117.646,117.684,117.645,117.684,79599999.0
2007-03-02 01:29:00,117.671,117.696,117.668,117.691,121300001.0
2007-03-02 01:30:00,117.667,117.67,117.574,117.574,225799994.0
2007-03-02 01:31:00,117.573,117.665,117.573,117.665,218499998.0
2007-03-02 01:32:00,117.653,117.681,117.648,117.67,210599996.0
2007-03-02 01:33:00,117.682,117.715,117.682,117.715,319499992.0
2007-03-02 01:34:00,117.705,117.73,117.697,117.72,130700003.0
2007-03-02 01:35:00,117.733,117.748,117.716,117.748,253299995.0
2007-03-02 01:36:00,117.758,117.776,117.758,117.776,186000001.0
2007-03-02 01:37:00,117.773,117.773,117.715,117.715,177799998.0
2007-03-02 01:38:00,117.722,117.731,117.714,117.729,200299998.0
2007-03-02 01:39:00,117.673,117.733,117.673,117.729,201699999.0
2007-03-02 01:40:00,117.717,117.737,117.7,117.737,77199999.0
2007-03-02 01:41:00,117.75,117.761,117.74,117.752,258800001.0
2007-03-02 01:42:00,117.746,117.774,117.734,117.774,98700002.0
2007-03-02 01:43:00,117.776,117.797,117.77,117.793,165600006.0
2007-03-02 01:44:00,117.785,117.794,117.764,117.772,164799999.0
2007-03-02 01:45:00,117.777,117.783,117.775,117.783,226900000.0
2007-03-02 01:46:00,117.78,117.78,117.769,117.777,201899996.0
2007-03-02 01:47:00,117.767,117.773,117.757,117.765,194600001.0
2007-03-02 01:48:00,117.77,117.77,117.76,117.762,121200000.0
2007-03-02 01:49:00,117.77,117.775,117.741,117.757,177300000.0
2007-03-02 01:50:00,117.779,117.804,117.779,117.8,180500004.0
2007-03-02 01:51:00,117.807,117.812,117.799,117.804,200100000.0
2007-03-02 01:52:00,117.795,117.795,117.774,117.774,277100002.0
2007-03-02 01:53:00,117.78,117.78,117.747,117.77,428500009.0
2007-03-02 01:54:00,117.768,117.77,117.755,117.76,332400004.0
2007-03-02 01:55:00,117.76,117.76,117.736,117.752,213699996.0
2007-03-02 01:56:00,117.738,117.738,117.705,117.706,203300003.0
2007-03-02 01:57:00,117.703,117.73,117.703,117.73,181599996.0
2007-03-02 01:58:00,117.732,117.732,117.716,117.716,77900002.0
2007-03-02 01:59:00,117.727,117.727,117.705,117.706,307200005.0
2007-03-02 02:00:00,117.72,117.725,117.712,117.716,463899997.0
2007-03-02 02:01:00,117.702,117.702,117.676,117.694,117100001.0
2007-03-02 02:02:00,117.68,117.693,117.668,117.683,414700000.0
2007-03-02 02:03:00,117.682,117.682,117.652,117.652,219000003.0
2007-03-02 02:04:00,117.639,117.639,117.623,117.632,212800000.0
2007-03-02 02:05:00,117.642,117.668,117.642,117.668,254999999.0
2007-03-02 02:06:00,117.668,117.668,117.655,117.661,301799999.0
2007-03-02 02:07:00,117.668,117.693,117.668,117.693,163600002.0
2007-03-02 02:08:00,117.71,117.713,117.66,117.683,142299999.0
2007-03-02 02:09:00,117.708,117.71,117.683,117.693,266399998.0
2007-03-02 02:10:00,117.696,117.696,117.66,117.679,394099996.0
2007-03-02 02:11:00,117.695,117.714,117.695,117.709,156199996.0
2007-03-02 02:12:00,117.722,117.727,117.712,117.723,336199994.0
2007-03-02 02:13:00,117.722,117.729,117.718,117.718,322900004.0
2007-03-02 02:14:00,117.689,117.711,117.684,117.711,167500005.0
2007-03-02 02:15:00,117.719,117.727,117.715,117.727,261699993.0
2007-03-02 02:16:00,117.734,117.745,117.723,117.745,225799999.0
2007-03-02 02:17:00,117.75,117.767,117.75,117.765,181599999.0
2007-03-02 02:18:00,117.756,117.756,117.744,117.747,78000001.0
2007-03-02 02:19:00,117.738,117.757,117.734,117.751,217599998.0
2007-03-02 02:20:00,117.742,117.763,117.742,117.751,168399998.0
2007-03-02 02:21:00,117.737,117.748,117.728,117.748,235800001.0
2007-03-02 02:22:00,117.735,117.743,117.726,117.743,238800005.0
2007-03-02 02:23:00,117.735,117.735,117.71,117.727,350599994.0
2007-03-02 02:24:00,117.728,117.728,117.708,117.715,214600000.0
2007-03-02 02:25:00,117.731,117.745,117.731,117.745,158100001.0
2007-03-02 02:26:00,117.744,117.75,117.738,117.74,313300004.0
2007-03-02 02:27:00,117.737,117.737,117.736,117.736,55099998.0
2007-03-02 02:28:00,117.719,117.727,117.719,117.72,133600003.0
2007-03-02 02:29:00,117.728,117.745,117.715,117.736,144899999.0
2007-03-02 02:30:00,117.742,117.742,117.711,117.727,160799998.0
2007-03-02 02:31:00,117.737,117.743,117.733,117.743,260400003.0
2007-03-02 02:32:00,117.735,117.739,117.723,117.738,381000000.0
2007-03-02 02:33:00,117.746,117.746,117.713,117.718,248300002.0
2007-03-02 02:34:00,117.73,117.748,117.73,117.741,363700005.0
2007-03-02 02:35:00,117.741,117.741,117.691,117.719,261399999.0
2007-03-02 02:36:00,117.738,117.74,117.729,117.733,111899995.0
2007-03-02 02:37:00,117.735,117.741,117.714,117.73,189900000.0
2007-03-02 02:38:00,117.735,117.748,117.718,117.72,249200001.0
2007-03-02 02:39:00,117.712,117.723,117.708,117.718,305400003.0
2007-03-02 02:40:00,117.713,117.73,117.711,117.725,314500005.0
2007-03-02 02:41:00,117.727,117.729,117.716,117.716,237100001.0
2007-03-02 02:42:00,117.691,117.714,117.691,117.707,321899998.0
2007-03-02 02:43:00,117.713,117.713,117.667,117.667,250499996.0
2007-03-02 02:44:00,117.67,117.696,117.67,117.696,145800000.0
2007-03-02 02:45:00,117.691,117.698,117.678,117.69,424899994.0
2007-03-02 02:46:00,117.672,117.672,117.643,117.644,177999999.0
2007-03-02 02:47:00,117.645,117.646,117.624,117.642,254699999.0
2007-03-02 02:48:00,117.646,117.651,117.634,117.634,290000001.0
2007-03-02 02:49:00,117.633,117.636,117.598,117.636,220700002.0
2007-03-02 02:50:00,117.645,117.655,117.634,117.655,169300003.0
2007-03-02 02:51:00,117.658,117.664,117.641,117.664,237900001.0
2007-03-02 02:52:00,117.672,117.672,117.655,117.655,318300003.0
2007-03-02 02:53:00,117.667,117.679,117.662,117.673,217399998.0
2007-03-02 02:54:00,117.673,117.704,117.673,117.681,186100000.0
2007-03-02 02:55:00,117.691,117.707,117.691,117.694,147599996.0
2007-03-02 02:56:00,117.696,117.715,117.696,117.706,277500002.0
2007-03-02 02:57:00,117.7,117.7,117.685,117.685,278200006.0
2007-03-02 02:58:00,117.698,117.701,117.692,117.692,259399998.0
2007-03-02 02:59:00,117.685,117.696,117.685,117.69,195500004.0
2007-03-02 03:00:00,117.679,117.679,117.662,117.665,184900004.0
2007-03-02 03:01:00,117.667,117.68,117.653,117.68,307499999.0
2007-03-02 03:02:00,117.677,117.677,117.666,117.67,205499998.0
2007-03-02 03:03:00,117.665,117.665,117.653,117.658,153399995.0
2007-03-02 03:04:00,117.656,117.683,117.656,117.683,344600001.0
2007-03-02 03:05:00,117.69,117.712,117.69,117.704,222399996.0
2007-03-02 03:06:00,117.705,117.71,117.693,117.701,139900001.0
2007-03-02 03:07:00,117.676,117.698,117.656,117.698,332700002.0
2007-03-02 03:08:00,117.681,117.698,117.661,117.698,265600004.0
2007-03-02 03:09:00,117.695,117.706,117.68,117.706,189400005.0
2007-03-02 03:10:00,117.702,117.704,117.694,117.704,162900001.0
2007-03-02 03:11:00,117.693,117.693,117.675,117.68,98800001.0
2007-03-02 03:12:00,117.658,117.658,117.63,117.634,211100000.0
2007-03-02 03:13:00,117.634,117.642,117.626,117.642,267800001.0
2007-03-02 03:14:00,117.631,117.647,117.624,117.637,186399999.0
2007-03-02 03:15:00,117.657,117.667,117.642,117.642,248600002.0
2007-03-02 03:16:00,117.643,117.66,117.643,117.655,162400000.0
2007-03-02 03:17:00,117.658,117.661,117.649,117.649,365699999.0
2007-03-02 03:18:00,117.64,117.64,117.591,117.608,370299999.0
2007-03-02 03:19:00,117.613,117.613,117.604,117.609,324399998.0
2007-03-02 03:20:00,117.6,117.6,117.578,117.596,282400003.0
2007-03-02 03:21:00,117.592,117.592,117.568,117.578,112300000.0
2007-03-02 03:22:00,117.59,117.597,117.59,117.597,136900004.0
2007-03-02 03:23:00,117.592,117.594,117.57,117.584,135300003.0
2007-03-02 03:24:00,117.597,117.613,117.597,117.613,295700002.0
2007-03-02 03:25:00,117.601,117.603,117.588,117.588,395300004.0
2007-03-02 03:26:00,117.601,117.601,117.573,117.573,413100004.0
2007-03-02 03:27:00,117.568,117.568,117.5,117.512,235200002.0
2007-03-02 03:28:00,117.518,117.518,117.466,117.473,241199998.0
2007-03-02 03:29:00,117.477,117.503,117.477,117.503,102900002.0
2007-03-02 03:30:00,117.506,117.549,117.506,117.549,194200001.0
2007-03-02 03:31:00,117.55,117.55,117.535,117.539,302000004.0
2007-03-02 03:32:00,117.54,117.551,117.533,117.533,265800005.0
2007-03-02 03:33:00,117.54,117.554,117.54,117.542,321399999.0
2007-03-02 03:34:00,117.544,117.559,117.535,117.556,287200002.0
2007-03-02 03:35:00,117.562,117.59,117.562,117.59,205200000.0
2007-03-02 03:36:00,117.593,117.61,117.59,117.605,216300002.0
2007-03-02 03:37:00,117.606,117.613,117.6,117.613,65200001.0
2007-03-02 03:38:00,117.61,117.61,117.57,117.585,243399998.0
2007-03-02 03:39:00,117.59,117.618,117.583,117.616,260099998.0
2007-03-02 03:40:00,117.617,117.629,117.608,117.627,331599996.0
2007-03-02 03:41:00,117.626,117.626,117.622,117.622,118000000.0
2007-03-02 03:42:00,117.624,117.624,117.606,117.612,222600002.0
2007-03-02 03:43:00,117.605,117.605,117.593,117.593,175600000.0
2007-03-02 03:44:00,117.589,117.589,117.559,117.559,301600000.0
2007-03-02 03:45:00,117.554,117.58,117.543,117.58,286199996.0
2007-03-02 03:46:00,117.573,117.573,117.536,117.569,290900001.0
2007-03-02 03:47:00,117.58,117.584,117.57,117.579,271900000.0
2007-03-02 03:48:00,117.577,117.589,117.577,117.589,166900002.0
2007-03-02 03:49:00,117.591,117.591,117.557,117.557,270000001.0
2007-03-02 03:50:00,117.563,117.571,117.559,117.565,139300000.0
2007-03-02 03:51:00,117.547,117.56,117.533,117.548,328999995.0
2007-03-02 03:52:00,117.538,117.568,117.522,117.554,254900001.0
2007-03-02 03:53:00,117.552,117.562,117.552,117.554,174300001.0
2007-03-02 03:54:00,117.544,117.561,117.533,117.561,127300000.0
2007-03-02 03:55:00,117.556,117.563,117.547,117.56,214000003.0
2007-03-02 03:56:00,117.556,117.558,117.547,117.558,113899999.0
2007-03-02 03:57:00,117.558,117.563,117.538,117.538,217200001.0
2007-03-02 03:58:00,117.521,117.531,117.516,117.531,139600003.0
2007-03-02 03:59:00,117.535,117.546,117.525,117.538,176499998.0
2007-03-02 04:00:00,117.551,117.559,117.543,117.547,221799998.0
2007-03-02 04:01:00,117.54,117.548,117.534,117.543,143700001.0
2007-03-02 04:02:00,117.544,117.556,117.538,117.549,259300001.0
2007-03-02 04:03:00,117.54,117.553,117.533,117.536,220699998.0
2007-03-02 04:04:00,117.546,117.549,117.518,117.549,375799996.0
2007-03-02 04:05:00,117.559,117.579,117.559,117.577,375199993.0
2007-03-02 04:06:00,117.587,117.589,117.565,117.583,286700003.0
2007-03-02 04:07:00,117.563,117.592,117.544,117.581,323699994.0
2007-03-02 04:08:00,117.575,117.575,117.553,117.563,219500003.0
2007-03-02 04:09:00,117.588,117.589,117.553,117.563,266000007.0
2007-03-02 04:10:00,117.58,117.588,117.575,117.586,92500002.0
2007-03-02 04:11:00,117.568,117.572,117.545,117.572,66700001.0
2007-03-02 04:12:00,117.565,117.581,117.542,117.581,232000002.0
2007-03-02 04:13:00,117.587,117.591,117.584,117.59,171400001.0
2007-03-02 04:14:00,117.57,117.575,117.557,117.564,284100002.0
2007-03-02 04:15:00,117.573,117.587,117.55,117.587,338100005.0
2007-03-02 04:16:00,117.573,117.573,117.549,117.549,197300003.0
2007-03-02 04:17:00,117.545,117.559,117.545,117.556,172800000.0
2007-03-02 04:18:00,117.552,117.558,117.536,117.555,213199997.0
2007-03-02 04:19:00,117.567,117.567,117.553,117.56,267400004.0
2007-03-02 04:20:00,117.558,117.569,117.558,117.569,177099999.0
2007-03-02 04:21:00,117.577,117.584,117.575,117.58,160499997.0
2007-03-02 04:22:00,117.578,117.585,117.564,117.579,286800001.0
2007-03-02 04:23:00,117.555,117.586,117.545,117.586,162400002.0
2007-03-02 04:24:00,117.575,117.587,117.575,117.585,332300000.0
2007-03-02 04:25:00,117.577,117.577,117.564,117.573,364799993.0
2007-03-02 04:26:00,117.561,117.578,117.546,117.578,401499991.0
2007-03-02 04:27:00,117.586,117.619,117.586,117.614,182199998.0
2007-03-02 04:28:00,117.609,117.624,117.608,117.619,241800000.0
2007-03-02 04:29:00,117.613,117.644,117.604,117.644,151200004.0
2007-03-02 04:30:00,117.646,117.657,117.646,117.65,182600002.0
2007-03-02 04:31:00,117.65,117.663,117.65,117.663,110000000.0
2007-03-02 04:32:00,117.665,117.674,117.661,117.668,260100003.0
2007-03-02 04:33:00,117.669,117.679,117.669,117.676,239600000.0
2007-03-02 04:34:00,117.657,117.657,117.639,117.656,196099996.0
2007-03-02 04:35:00,117.659,117.673,117.653,117.673,181599995.0
2007-03-02 04:36:00,117.669,117.67,117.646,117.665,324100005.0
2007-03-02 04:37:00,117.667,117.667,117.659,117.665,300299999.0
2007-03-02 04:38:00,117.675,117.675,117.67,117.675,253300001.0
2007-03-02 04:39:00,117.665,117.665,117.649,117.658,195199999.0
2007-03-02 04:40:00,117.653,117.665,117.649,117.661,141299999.0
2007-03-02 04:41:00,117.655,117.672,117.655,117.668,278100003.0
2007-03-02 04:42:00,117.66,117.667,117.649,117.659,230599998.0
2007-03-02 04:43:00,117.668,117.669,117.629,117.654,241100003.0
2007-03-02 04:44:00,117.658,117.661,117.653,117.659,266999993.0
2007-03-02 04:45:00,117.663,117.67,117.649,117.67,254300007.0
2007-03-02 04:46:00,117.672,117.672,117.652,117.652,295900000.0
2007-03-02 04:47:00,117.678,117.678,117.656,117.662,326000003.0
2007-03-02 04:48:00,117.66,117.66,117.629,117.658,186800001.0
2007-03-02 04:49:00,117.662,117.662,117.643,117.65,324400003.0
2007-03-02 04:50:00,117.642,117.657,117.642,117.646,170200001.0
2007-03-02 04:51:00,117.648,117.65,117.64,117.64,299200002.0
2007-03-02 04:52:00,117.64,117.645,117.628,117.628,252600001.0
2007-03-02 04:53:00,117.631,117.637,117.631,117.631,68000001.0
2007-03-02 04:54:00,117.643,117.643,117.626,117.628,256100005.0
2007-03-02 04:55:00,117.618,117.636,117.615,117.626,335099996.0
2007-03-02 04:56:00,117.629,117.635,117.626,117.63,242900006.0
2007-03-02 04:57:00,117.622,117.636,117.613,117.614,93000000.0
2007-03-02 04:58:00,117.641,117.644,117.613,117.624,313299997.0
2007-03-02 04:59:00,117.646,117.657,117.646,117.65,163600000.0
2007-03-02 05:00:00,117.647,117.647,117.612,117.616,315299998.0
2007-03-02 05:01:00,117.642,117.651,117.637,117.637,215800001.0
2007-03-02 05:02:00,117.631,117.631,117.621,117.624,127499998.0
2007-03-02 05:03:00,117.625,117.63,117.618,117.63,207099998.0
2007-03-02 05:04:00,117.62,117.634,117.62,117.63,302800000.0
2007-03-02 05:05:00,117.618,117.624,117.598,117.617,270000005.0
2007-03-02 05:06:00,117.618,117.643,117.601,117.643,277899996.0
2007-03-02 05:07:00,117.638,117.649,117.634,117.644,367299997.0
2007-03-02 05:08:00,117.648,117.669,117.638,117.66,168199996.0
2007-03-02 05:09:00,117.655,117.672,117.655,117.672,275500003.0
2007-03-02 05:10:00,117.671,117.671,117.659,117.668,313400003.0
2007-03-02 05:11:00,117.673,117.695,117.673,117.694,166999998.0
2007-03-02 05:12:00,117.687,117.689,117.675,117.678,261800002.0
2007-03-02 05:13:00,117.679,117.685,117.678,117.685,243000001.0
2007-03-02 05:14:00,117.682,117.691,117.676,117.691,246200001.0
2007-03-02 05:15:00,117.679,117.68,117.664,117.68,208599996.0
2007-03-02 05:16:00,117.688,117.698,117.685,117.698,405600002.0
2007-03-02 05:17:00,117.7,117.71,117.7,117.707,156900000.0
2007-03-02 05:18:00,117.709,117.715,117.695,117.7,317800003.0
2007-03-02 05:19:00,117.7,117.71,117.684,117.691,158900000.0
2007-03-02 05:20:00,117.703,117.709,117.698,117.698,184699998.0
2007-03-02 05:21:00,117.7,117.7,117.672,117.698,348400001.0
2007-03-02 05:22:00,117.692,117.693,117.671,117.691,363099994.0
2007-03-02 05:23:00,117.702,117.725,117.702,117.725,260899991.0
2007-03-02 05:24:00,117.73,117.73,117.692,117.714,217700000.0
2007-03-02 05:25:00,117.719,117.724,117.704,117.71,313699996.0
2007-03-02 05:26:00,117.696,117.716,117.696,117.716,243799995.0
2007-03-02 05:27:00,117.715,117.727,117.698,117.726,270500004.0
2007-03-02 05:28:00,117.715,117.731,117.707,117.731,160900003.0
2007-03-02 05:29:00,117.705,117.734,117.699,117.734,88200003.0
2007-03-02 05:30:00,117.723,117.731,117.702,117.727,231900005.0
2007-03-02 05:31:00,117.725,117.745,117.725,117.74,324399998.0
2007-03-02 05:32:00,117.731,117.736,117.719,117.733,284099997.0
2007-03-02 05:33:00,117.724,117.77,117.724,117.77,303399999.0
2007-03-02 05:34:00,117.76,117.763,117.728,117.763,385399997.0
2007-03-02 05:35:00,117.77,117.774,117.745,117.75,268000001.0
2007-03-02 05:36:00,117.76,117.762,117.746,117.757,182499997.0
2007-03-02 05:37:00,117.745,117.76,117.73,117.76,224899998.0
2007-03-02 05:38:00,117.767,117.783,117.764,117.783,164599997.0
2007-03-02 05:39:00,117.789,117.802,117.778,117.802,242100007.0
2007-03-02 05:40:00,117.81,117.812,117.782,117.792,347000000.0
2007-03-02 05:41:00,117.802,117.802,117.79,117.79,378800003.0
2007-03-02 05:42:00,117.792,117.792,117.758,117.769,367500002.0
2007-03-02 05:43:00,117.784,117.798,117.783,117.795,264400003.0
2007-03-02 05:44:00,117.758,117.797,117.757,117.791,69500000.0
2007-03-02 05:45:00,117.786,117.786,117.761,117.781,320699997.0
2007-03-02 05:46:00,117.778,117.778,117.778,117.778,14400000.0
2007-03-02 05:47:00,117.782,117.792,117.782,117.786,156099998.0
2007-03-02 05:48:00,117.78,117.784,117.746,117.752,189999997.0
2007-03-02 05:49:00,117.768,117.768,117.742,117.747,205100004.0
2007-03-02 05:50:00,117.763,117.763,117.749,117.749,235399999.0
2007-03-02 05:51:00,117.747,117.75,117.744,117.744,224299996.0
2007-03-02 05:52:00,117.744,117.759,117.743,117.749,300199996.0
2007-03-02 05:53:00,117.743,117.755,117.743,117.755,267200001.0
2007-03-02 05:54:00,117.759,117.763,117.745,117.755,479700006.0
2007-03-02 05:55:00,117.75,117.779,117.74,117.776,197500002.0
2007-03-02 05:56:00,117.777,117.777,117.762,117.762,160999999.0
2007-03-02 05:57:00,117.753,117.768,117.744,117.768,189099999.0
2007-03-02 05:58:00,117.744,117.784,117.744,117.773,180700002.0
2007-03-02 05:59:00,117.773,117.773,117.763,117.765,197599998.0
2007-03-02 06:00:00,117.757,117.762,117.747,117.747,134200001.0
2007-03-02 06:01:00,117.74,117.745,117.725,117.74,457399990.0
2007-03-02 06:02:00,117.742,117.742,117.727,117.735,235100000.0
2007-03-02 06:03:00,117.715,117.733,117.712,117.723,287100001.0
2007-03-02 06:04:00,117.729,117.731,117.704,117.719,309000000.0
2007-03-02 06:05:00,117.725,117.725,117.701,117.718,266100001.0
2007-03-02 06:06:00,117.722,117.722,117.701,117.721,166700001.0
2007-03-02 06:07:00,117.729,117.729,117.709,117.727,185799999.0
2007-03-02 06:08:00,117.73,117.73,117.692,117.726,250000003.0
2007-03-02 06:09:00,117.738,117.739,117.721,117.734,306900001.0
2007-03-02 06:10:00,117.731,117.731,117.722,117.722,82100000.0
2007-03-02 06:11:00,117.689,117.738,117.689,117.738,397800001.0
2007-03-02 06:12:00,117.725,117.735,117.725,117.735,203599997.0
2007-03-02 06:13:00,117.728,117.738,117.713,117.713,161699997.0
2007-03-02 06:14:00,117.718,117.718,117.709,117.709,170200000.0
2007-03-02 06:15:00,117.715,117.72,117.7,117.703,271100002.0
2007-03-02 06:16:00,117.702,117.726,117.685,117.726,239499996.0
2007-03-02 06:17:00,117.722,117.722,117.718,117.718,121899997.0
2007-03-02 06:18:00,117.712,117.713,117.702,117.702,102000001.0
2007-03-02 06:19:00,117.708,117.712,117.705,117.705,216099998.0
2007-03-02 06:20:00,117.694,117.709,117.679,117.709,187599994.0
2007-03-02 06:21:00,117.703,117.703,117.678,117.697,165299996.0
2007-03-02 06:22:00,117.703,117.71,117.701,117.702,128699999.0
2007-03-02 06:23:00,117.706,117.715,117.706,117.708,253299995.0
2007-03-02 06:24:00,117.696,117.696,117.689,117.695,233299995.0
2007-03-02 06:25:00,117.691,117.691,117.663,117.685,341400008.0
2007-03-02 06:26:00,117.673,117.673,117.659,117.66,122999999.0
2007-03-02 06:27:00,117.668,117.672,117.659,117.668,139699997.0
2007-03-02 06:28:00,117.665,117.675,117.664,117.666,245299999.0
2007-03-02 06:29:00,117.685,117.705,117.685,117.705,257799997.0
2007-03-02 06:30:00,117.703,117.703,117.665,117.665,162299999.0
2007-03-02 06:31:00,117.654,117.657,117.65,117.65,260099997.0
2007-03-02 06:32:00,117.655,117.666,117.65,117.666,151000002.0
2007-03-02 06:33:00,117.664,117.664,117.652,117.652,171100002.0
2007-03-02 06:34:00,117.648,117.653,117.625,117.653,245299999.0
2007-03-02 06:35:00,117.663,117.665,117.644,117.665,289899999.0
2007-03-02 06:36:00,117.65,117.665,117.639,117.655,281599998.0
2007-03-02 06:37:00,117.647,117.654,117.647,117.654,243600003.0
2007-03-02 06:38:00,117.645,117.645,117.616,117.634,100999999.0
2007-03-02 06:39:00,117.647,117.653,117.634,117.647,390100007.0
2007-03-02 06:40:00,117.639,117.639,117.609,117.634,130700001.0
2007-03-02 06:41:00,117.648,117.648,117.633,117.638,265400003.0
2007-03-02 06:42:00,117.64,117.651,117.633,117.651,304599996.0
2007-03-02 06:43:00,117.638,117.649,117.624,117.648,270900003.0
2007-03-02 06:44:00,117.65,117.659,117.614,117.636,347399997.0
2007-03-02 06:45:00,117.643,117.653,117.627,117.633,220200002.0
2007-03-02 06:46:00,117.633,117.633,117.605,117.63,206900000.0
2007-03-02 06:47:00,117.623,117.625,117.603,117.619,183299997.0
2007-03-02 06:48:00,117.625,117.631,117.616,117.616,235100004.0
2007-03-02 06:49:00,117.613,117.626,117.599,117.626,152599999.0
2007-03-02 06:50:00,117.637,117.643,117.632,117.643,122000001.0
2007-03-02 06:51:00,117.645,117.649,117.63,117.63,291200007.0
2007-03-02 06:52:00,117.625,117.632,117.604,117.631,374400002.0
2007-03-02 06:53:00,117.617,117.645,117.612,117.645,158599997.0
2007-03-02 06:54:00,117.658,117.675,117.63,117.668,148000001.0
2007-03-02 06:55:00,117.668,117.669,117.659,117.66,108999997.0
2007-03-02 06:56:00,117.677,117.684,117.674,117.679,173899999.0
2007-03-02 06:57:00,117.676,117.676,117.633,117.647,192999996.0
2007-03-02 06:58:00,117.643,117.649,117.634,117.643,281499999.0
2007-03-02 06:59:00,117.653,117.661,117.642,117.661,244799997.0
2007-03-02 07:00:00,117.658,117.658,117.623,117.657,311899994.0
2007-03-02 07:01:00,117.656,117.663,117.638,117.663,188000000.0
2007-03-02 07:02:00,117.677,117.68,117.666,117.675,201200004.0
2007-03-02 07:03:00,117.668,117.672,117.653,117.671,461899993.0
2007-03-02 07:04:00,117.675,117.675,117.653,117.666,266899998.0
2007-03-02 07:05:00,117.675,117.684,117.647,117.67,304699997.0
2007-03-02 07:06:00,117.673,117.679,117.65,117.654,236199999.0
2007-03-02 07:07:00,117.662,117.678,117.662,117.676,209399998.0
2007-03-02 07:08:00,117.68,117.697,117.649,117.661,234099999.0
2007-03-02 07:09:00,117.666,117.666,117.625,117.644,304599996.0
2007-03-02 07:10:00,117.652,117.665,117.638,117.638,171900001.0
2007-03-02 07:11:00,117.643,117.648,117.636,117.642,201300001.0
2007-03-02 07:12:00,117.642,117.648,117.635,117.648,123599996.0
2007-03-02 07:13:00,117.65,117.667,117.644,117.667,268999997.0
2007-03-02 07:14:00,117.667,117.675,117.667,117.672,172500001.0
2007-03-02 07:15:00,117.67,117.67,117.657,117.663,179500005.0
2007-03-02 07:16:00,117.635,117.664,117.635,117.657,163300000.0
2007-03-02 07:17:00,117.656,117.662,117.653,117.656,284399997.0
2007-03-02 07:18:00,117.66,117.66,117.615,117.615,237700002.0
2007-03-02 07:19:00,117.638,117.638,117.613,117.625,91400003.0
2007-03-02 07:20:00,117.61,117.642,117.606,117.638,306400005.0
2007-03-02 07:21:00,117.631,117.648,117.622,117.648,49200001.0
2007-03-02 07:22:00,117.642,117.646,117.625,117.639,88200000.0
2007-03-02 07:23:00,117.644,117.646,117.635,117.646,215199999.0
2007-03-02 07:24:00,117.651,117.654,117.621,117.632,333699998.0
2007-03-02 07:25:00,117.628,117.646,117.622,117.645,349299998.0
2007-03-02 07:26:00,117.645,117.66,117.645,117.645,246000002.0
2007-03-02 07:27:00,117.638,117.648,117.635,117.637,329400000.0
2007-03-02 07:28:00,117.635,117.648,117.618,117.648,318000002.0
2007-03-02 07:29:00,117.645,117.645,117.605,117.614,264299996.0
2007-03-02 07:30:00,117.633,117.651,117.629,117.631,305499997.0
2007-03-02 07:31:00,117.644,117.651,117.631,117.651,310899994.0
2007-03-02 07:32:00,117.643,117.658,117.632,117.655,405800005.0
2007-03-02 07:33:00,117.66,117.663,117.641,117.645,228200003.0
2007-03-02 07:34:00,117.655,117.658,117.64,117.653,260699997.0
2007-03-02 07:35:00,117.649,117.651,117.621,117.636,388100006.0
2007-03-02 07:36:00,117.642,117.647,117.623,117.645,261599997.0
2007-03-02 07:37:00,117.647,117.647,117.634,117.641,183299998.0
2007-03-02 07:38:00,117.613,117.633,117.6,117.633,100700000.0
2007-03-02 07:39:00,117.633,117.644,117.606,117.629,159099999.0
2007-03-02 07:40:00,117.623,117.627,117.595,117.627,190200006.0
2007-03-02 07:41:00,117.634,117.634,117.622,117.63,284099999.0
2007-03-02 07:42:00,117.631,117.634,117.627,117.634,147999998.0
2007-03-02 07:43:00,117.618,117.635,117.604,117.635,178600001.0
2007-03-02 07:44:00,117.625,117.636,117.619,117.632,253299996.0
2007-03-02 07:45:00,117.625,117.63,117.617,117.63,156700002.0
2007-03-02 07:46:00,117.625,117.625,117.598,117.601,134700002.0
2007-03-02 07:47:00,117.632,117.633,117.611,117.624,200100000.0
2007-03-02 07:48:00,117.619,117.631,117.609,117.613,200099999.0
2007-03-02 07:49:00,117.632,117.634,117.615,117.628,263899998.0
2007-03-02 07:50:00,117.621,117.633,117.607,117.633,273599994.0
2007-03-02 07:51:00,117.641,117.641,117.639,117.639,9500000.0
2007-03-02 07:52:00,117.625,117.633,117.616,117.621,271700002.0
2007-03-02 07:53:00,117.615,117.615,117.59,117.598,266999996.0
2007-03-02 07:54:00,117.603,117.624,117.589,117.622,200000001.0
2007-03-02 07:55:00,117.627,117.633,117.623,117.623,218200001.0
2007-03-02 07:56:00,117.616,117.616,117.602,117.612,177900000.0
2007-03-02 07:57:00,117.639,117.66,117.627,117.66,366399994.0
2007-03-02 07:58:00,117.655,117.664,117.629,117.664,158600003.0
2007-03-02 07:59:00,117.663,117.663,117.64,117.647,148200000.0
2007-03-02 08:00:00,117.656,117.658,117.645,117.645,157899996.0
2007-03-02 08:01:00,117.633,117.646,117.624,117.624,376299996.0
2007-03-02 08:02:00,117.613,117.636,117.613,117.63,277899997.0
2007-03-02 08:03:00,117.633,117.639,117.61,117.629,147500004.0
2007-03-02 08:04:00,117.64,117.64,117.62,117.629,142300000.0
2007-03-02 08:05:00,117.633,117.637,117.62,117.62,238899999.0
2007-03-02 08:06:00,117.626,117.632,117.62,117.62,317400004.0
2007-03-02 08:07:00,117.627,117.632,117.6,117.615,296300005.0
2007-03-02 08:08:00,117.615,117.623,117.601,117.613,178999997.0
2007-03-02 08:09:00,117.605,117.638,117.596,117.638,268900006.0
2007-03-02 08:10:00,117.625,117.625,117.595,117.606,101400000.0
2007-03-02 08:11:00,117.623,117.635,117.614,117.632,412800005.0
2007-03-02 08:12:00,117.627,117.627,117.616,117.625,359500001.0
2007-03-02 08:13:00,117.593,117.622,117.584,117.618,209200001.0
2007-03-02 08:14:00,117.612,117.616,117.595,117.595,157699998.0
2007-03-02 08:15:00,117.6,117.631,117.596,117.625,382899998.0
2007-03-02 08:16:00,117.608,117.633,117.604,117.633,209700000.0
2007-03-02 08:17:00,117.63,117.63,117.591,117.591,227499999.0
2007-03-02 08:18:00,117.633,117.633,117.623,117.625,185200003.0
2007-03-02 08:19:00,117.613,117.621,117.604,117.621,238400007.0
2007-03-02 08:20:00,117.615,117.615,117.601,117.608,124799997.0
2007-03-02 08:21:00,117.6,117.615,117.585,117.615,287000000.0
2007-03-02 08:22:00,117.622,117.634,117.607,117.62,445999997.0
2007-03-02 08:23:00,117.623,117.623,117.606,117.606,183100000.0
2007-03-02 08:24:00,117.591,117.618,117.591,117.601,255800001.0
2007-03-02 08:25:00,117.617,117.617,117.59,117.598,291699999.0
2007-03-02 08:26:00,117.62,117.624,117.616,117.62,110000000.0
2007-03-02 08:27:00,117.61,117.619,117.606,117.616,186399997.0
2007-03-02 08:28:00,117.615,117.636,117.615,117.629,187800002.0
2007-03-02 08:29:00,117.623,117.629,117.614,117.621,131300001.0
2007-03-02 08:30:00,117.615,117.625,117.597,117.616,239699998.0
2007-03-02 08:31:00,117.617,117.617,117.595,117.616,339399998.0
2007-03-02 08:32:00,117.621,117.628,117.595,117.617,297799997.0
2007-03-02 08:33:00,117.608,117.631,117.589,117.62,260799996.0
2007-03-02 08:34:00,117.617,117.632,117.6,117.626,225500000.0
2007-03-02 08:35:00,117.623,117.623,117.599,117.612,149899997.0
2007-03-02 08:36:00,117.615,117.624,117.598,117.613,289999998.0
2007-03-02 08:37:00,117.63,117.639,117.628,117.632,277400002.0
2007-03-02 08:38:00,117.632,117.634,117.605,117.621,242400004.0
2007-03-02 08:39:00,117.619,117.627,117.619,117.627,456199993.0
2007-03-02 08:40:00,117.628,117.634,117.626,117.627,386899999.0
2007-03-02 08:41:00,117.634,117.634,117.602,117.602,261000003.0
2007-03-02 08:42:00,117.626,117.629,117.588,117.621,312100000.0
2007-03-02 08:43:00,117.627,117.627,117.606,117.613,214200004.0
2007-03-02 08:44:00,117.615,117.615,117.598,117.598,235700003.0
2007-03-02 08:45:00,117.596,117.611,117.596,117.598,362300003.0
2007-03-02 08:46:00,117.58,117.593,117.56,117.588,289900000.0
2007-03-02 08:47:00,117.595,117.601,117.572,117.58,274900004.0
2007-03-02 08:48:00,117.597,117.602,117.575,117.597,204299999.0
2007-03-02 08:49:00,117.595,117.602,117.578,117.587,371000000.0
2007-03-02 08:50:00,117.574,117.605,117.574,117.592,344500006.0
2007-03-02 08:51:00,117.583,117.602,117.574,117.6,447800000.0
2007-03-02 08:52:00,117.612,117.619,117.611,117.612,367400003.0
2007-03-02 08:53:00,117.605,117.615,117.603,117.605,269200000.0
2007-03-02 08:54:00,117.617,117.63,117.614,117.615,458299994.0
2007-03-02 08:55:00,117.613,117.644,117.613,117.627,287600003.0
2007-03-02 08:56:00,117.628,117.635,117.627,117.627,71500001.0
2007-03-02 08:57:00,117.633,117.642,117.633,117.637,201999998.0
2007-03-02 08:58:00,117.635,117.645,117.617,117.627,282800001.0
2007-03-02 08:59:00,117.636,117.643,117.632,117.632,124500001.0
2007-03-02 09:00:00,117.631,117.637,117.6,117.6,313300000.0
2007-03-02 09:01:00,117.598,117.598,117.544,117.544,149500000.0
2007-03-02 09:02:00,117.535,117.538,117.514,117.514,140600001.0
2007-03-02 09:03:00,117.52,117.543,117.52,117.543,94099998.0
2007-03-02 09:04:00,117.549,117.549,117.53,117.545,218299996.0
2007-03-02 09:05:00,117.545,117.556,117.539,117.543,227600001.0
2007-03-02 09:06:00,117.541,117.552,117.517,117.527,253600001.0
2007-03-02 09:07:00,117.523,117.556,117.512,117.55,306300003.0
2007-03-02 09:08:00,117.547,117.547,117.529,117.535,123599998.0
2007-03-02 09:09:00,117.527,117.527,117.496,117.509,227100004.0
2007-03-02 09:10:00,117.501,117.519,117.493,117.493,325699998.0
2007-03-02 09:11:00,117.476,117.498,117.458,117.498,130100002.0
2007-03-02 09:12:00,117.501,117.519,117.472,117.519,189300003.0
2007-03-02 09:13:00,117.525,117.528,117.517,117.528,289500003.0
2007-03-02 09:14:00,117.508,117.552,117.5,117.546,222000000.0
2007-03-02 09:15:00,117.562,117.565,117.551,117.556,277600001.0
2007-03-02 09:16:00,117.538,117.538,117.529,117.53,83599999.0
2007-03-02 09:17:00,117.526,117.538,117.523,117.537,241099996.0
2007-03-02 09:18:00,117.52,117.526,117.495,117.506,233799993.0
2007-03-02 09:19:00,117.523,117.525,117.498,117.525,249400000.0
2007-03-02 09:20:00,117.528,117.53,117.523,117.528,122799999.0
2007-03-02 09:21:00,117.54,117.54,117.497,117.513,304699995.0
2007-03-02 09:22:00,117.515,117.532,117.502,117.532,155900001.0
2007-03-02 09:23:00,117.533,117.539,117.53,117.532,160599997.0
2007-03-02 09:24:00,117.52,117.53,117.509,117.515,152299996.0
2007-03-02 09:25:00,117.508,117.524,117.496,117.524,165800002.0
2007-03-02 09:26:00,117.544,117.549,117.537,117.537,227900001.0
2007-03-02 09:27:00,117.543,117.549,117.533,117.537,245499998.0
2007-03-02 09:28:00,117.536,117.574,117.536,117.572,319499994.0
2007-03-02 09:29:00,117.558,117.558,117.536,117.539,194199997.0
2007-03-02 09:30:00,117.538,117.555,117.528,117.551,236499998.0
2007-03-02 09:31:00,117.565,117.585,117.565,117.573,234000000.0
2007-03-02 09:32:00,117.603,117.621,117.603,117.608,112600001.0
2007-03-02 09:33:00,117.592,117.601,117.591,117.597,171700001.0
2007-03-02 09:34:00,117.583,117.591,117.569,117.569,292400007.0
2007-03-02 09:35:00,117.565,117.567,117.542,117.552,187599998.0
2007-03-02 09:36:00,117.554,117.564,117.54,117.551,241700005.0
2007-03-02 09:37:00,117.555,117.561,117.544,117.561,190400003.0
2007-03-02 09:38:00,117.564,117.564,117.533,117.553,298199998.0
2007-03-02 09:39:00,117.552,117.561,117.542,117.542,389700003.0
2007-03-02 09:40:00,117.548,117.56,117.548,117.555,267800000.0
2007-03-02 09:41:00,117.556,117.559,117.524,117.548,208600003.0
2007-03-02 09:42:00,117.557,117.557,117.52,117.535,302499997.0
2007-03-02 09:43:00,117.557,117.557,117.546,117.546,90699999.0
2007-03-02 09:44:00,117.547,117.553,117.545,117.546,300099998.0
2007-03-02 09:45:00,117.52,117.535,117.491,117.535,71699998.0
2007-03-02 09:46:00,117.543,117.556,117.524,117.554,230399992.0
2007-03-02 09:47:00,117.541,117.541,117.518,117.53,101699996.0
2007-03-02 09:48:00,117.542,117.555,117.538,117.554,209400003.0
2007-03-02 09:49:00,117.535,117.55,117.528,117.545,318200002.0
2007-03-02 09:50:00,117.555,117.562,117.545,117.562,193299997.0
2007-03-02 09:51:00,117.558,117.578,117.553,117.578,89800002.0
2007-03-02 09:52:00,117.59,117.614,117.59,117.614,147900001.0
2007-03-02 09:53:00,117.627,117.648,117.627,117.628,202299999.0
2007-03-02 09:54:00,117.64,117.643,117.631,117.635,328599997.0
2007-03-02 09:55:00,117.65,117.654,117.628,117.631,302099995.0
2007-03-02 09:56:00,117.655,117.655,117.646,117.647,119900002.0
2007-03-02 09:57:00,117.633,117.643,117.624,117.633,116500001.0
2007-03-02 09:58:00,117.649,117.649,117.615,117.625,224499998.0
2007-03-02 09:59:00,117.622,117.627,117.617,117.627,186100001.0
2007-03-02 10:00:00,117.634,117.66,117.634,117.66,320499999.0
2007-03-02 10:01:00,117.657,117.657,117.642,117.645,208900004.0
2007-03-02 10:02:00,117.646,117.651,117.638,117.638,145700001.0
2007-03-02 10:03:00,117.647,117.654,117.637,117.651,384199998.0
2007-03-02 10:04:00,117.656,117.657,117.646,117.656,78500001.0
2007-03-02 10:05:00,117.655,117.656,117.646,117.656,164400000.0
2007-03-02 10:06:00,117.663,117.664,117.642,117.656,288499996.0
2007-03-02 10:07:00,117.66,117.666,117.631,117.666,333699998.0
2007-03-02 10:08:00,117.658,117.67,117.642,117.659,247300000.0
2007-03-02 10:09:00,117.68,117.7,117.68,117.684,329399993.0
2007-03-02 10:10:00,117.681,117.681,117.671,117.671,382399999.0
2007-03-02 10:11:00,117.684,117.697,117.684,117.695,117399995.0
2007-03-02 10:12:00,117.71,117.727,117.699,117.721,212800004.0
2007-03-02 10:13:00,117.74,117.769,117.74,117.765,164600001.0
2007-03-02 10:14:00,117.755,117.758,117.736,117.758,187199997.0
2007-03-02 10:15:00,117.76,117.768,117.754,117.755,387100001.0
2007-03-02 10:16:00,117.754,117.755,117.729,117.751,176099996.0
2007-03-02 10:17:00,117.748,117.75,117.734,117.735,289900009.0
2007-03-02 10:18:00,117.732,117.743,117.727,117.728,374999996.0
2007-03-02 10:19:00,117.716,117.727,117.708,117.712,138900001.0
2007-03-02 10:20:00,117.717,117.725,117.686,117.725,255899996.0
2007-03-02 10:21:00,117.732,117.753,117.713,117.753,259400002.0
2007-03-02 10:22:00,117.727,117.738,117.727,117.731,349700002.0
2007-03-02 10:23:00,117.725,117.734,117.701,117.713,418900003.0
2007-03-02 10:24:00,117.738,117.738,117.731,117.731,223899998.0
2007-03-02 10:25:00,117.73,117.733,117.723,117.727,256500003.0
2007-03-02 10:26:00,117.712,117.712,117.688,117.7,46400000.0
2007-03-02 10:27:00,117.689,117.689,117.689,117.689,43999998.0
2007-03-02 10:28:00,117.663,117.677,117.663,117.677,133500004.0
2007-03-02 10:29:00,117.674,117.684,117.674,117.68,180300004.0
2007-03-02 10:30:00,117.678,117.678,117.638,117.638,242100001.0
2007-03-02 10:31:00,117.65,117.65,117.622,117.622,213400005.0
2007-03-02 10:32:00,117.62,117.628,117.603,117.628,208699994.0
2007-03-02 10:33:00,117.628,117.647,117.623,117.645,348600002.0
2007-03-02 10:34:00,117.65,117.663,117.65,117.659,303399993.0
2007-03-02 10:35:00,117.656,117.663,117.645,117.653,287799999.0
2007-03-02 10:36:00,117.648,117.654,117.645,117.648,271700006.0
2007-03-02 10:37:00,117.652,117.657,117.638,117.648,249600001.0
2007-03-02 10:38:00,117.657,117.657,117.619,117.637,99400001.0
2007-03-02 10:39:00,117.631,117.635,117.622,117.635,180500001.0
2007-03-02 10:40:00,117.61,117.627,117.61,117.623,343300000.0
2007-03-02 10:41:00,117.616,117.649,117.602,117.649,245100002.0
2007-03-02 10:42:00,117.654,117.658,117.643,117.653,248100001.0
2007-03-02 10:43:00,117.657,117.675,117.657,117.665,249100001.0
2007-03-02 10:44:00,117.67,117.703,117.67,117.697,256100000.0
2007-03-02 10:45:00,117.706,117.707,117.685,117.695,251700001.0
2007-03-02 10:46:00,117.707,117.71,117.699,117.699,251600001.0
2007-03-02 10:47:00,117.707,117.712,117.702,117.702,106100003.0
2007-03-02 10:48:00,117.702,117.702,117.693,117.694,106200000.0
2007-03-02 10:49:00,117.702,117.703,117.677,117.697,221399998.0
2007-03-02 10:50:00,117.695,117.699,117.686,117.698,155500001.0
2007-03-02 10:51:00,117.693,117.693,117.668,117.681,260300001.0
2007-03-02 10:52:00,117.679,117.679,117.648,117.648,185800001.0
2007-03-02 10:53:00,117.652,117.704,117.652,117.704,185200001.0
2007-03-02 10:54:00,117.707,117.72,117.701,117.714,169899996.0
2007-03-02 10:55:00,117.711,117.721,117.707,117.715,317899995.0
2007-03-02 10:56:00,117.722,117.729,117.711,117.714,212500000.0
2007-03-02 10:57:00,117.714,117.738,117.714,117.73,125100000.0
2007-03-02 10:58:00,117.713,117.723,117.693,117.719,246700003.0
2007-03-02 10:59:00,117.729,117.729,117.709,117.709,169000001.0
2007-03-02 11:00:00,117.71,117.71,117.696,117.7,181700001.0
2007-03-02 11:01:00,117.696,117.696,117.66,117.664,230899999.0
2007-03-02 11:02:00,117.7,117.715,117.7,117.714,288000001.0
2007-03-02 11:03:00,117.714,117.721,117.707,117.72,147699997.0
2007-03-02 11:04:00,117.728,117.733,117.711,117.713,190099995.0
2007-03-02 11:05:00,117.708,117.731,117.705,117.705,330200001.0
2007-03-02 11:06:00,117.717,117.717,117.708,117.71,216099999.0
2007-03-02 11:07:00,117.704,117.713,117.704,117.71,178500001.0
2007-03-02 11:08:00,117.711,117.722,117.71,117.722,298500003.0
2007-03-02 11:09:00,117.721,117.721,117.705,117.71,177700004.0
2007-03-02 11:10:00,117.725,117.725,117.71,117.71,257900000.0
2007-03-02 11:11:00,117.698,117.708,117.686,117.708,229900006.0
2007-03-02 11:12:00,117.715,117.718,117.705,117.715,315099995.0
2007-03-02 11:13:00,117.712,117.716,117.685,117.702,453200001.0
2007-03-02 11:14:00,117.71,117.712,117.7,117.705,356999998.0
2007-03-02 11:15:00,117.69,117.69,117.664,117.671,174600000.0
2007-03-02 11:16:00,117.665,117.676,117.66,117.66,192800000.0
2007-03-02 11:17:00,117.671,117.706,117.671,117.702,195199995.0
2007-03-02 11:18:00,117.698,117.698,117.677,117.689,218800000.0
2007-03-02 11:19:00,117.69,117.699,117.685,117.685,193100000.0
2007-03-02 11:20:00,117.69,117.69,117.662,117.677,377800003.0
2007-03-02 11:21:00,117.673,117.673,117.667,117.667,139599999.0
2007-03-02 11:22:00,117.677,117.681,117.662,117.662,296300004.0
2007-03-02 11:23:00,117.672,117.688,117.672,117.682,140100003.0
2007-03-02 11:24:00,117.664,117.68,117.664,117.676,107100003.0
2007-03-02 11:25:00,117.673,117.682,117.671,117.677,242900004.0
2007-03-02 11:26:00,117.685,117.685,117.676,117.676,144799998.0
2007-03-02 11:27:00,117.682,117.682,117.666,117.675,186999999.0
2007-03-02 11:28:00,117.678,117.679,117.647,117.657,265999997.0
2007-03-02 11:29:00,117.656,117.656,117.638,117.638,259100002.0
2007-03-02 11:30:00,117.642,117.651,117.642,117.645,283700001.0
2007-03-02 11:31:00,117.65,117.656,117.645,117.645,144700001.0
2007-03-02 11:32:00,117.638,117.649,117.629,117.641,139799998.0
2007-03-02 11:33:00,117.642,117.662,117.636,117.651,68200001.0
2007-03-02 11:34:00,117.636,117.636,117.615,117.628,263100003.0
2007-03-02 11:35:00,117.605,117.65,117.601,117.65,535000001.0
2007-03-02 11:36:00,117.656,117.661,117.645,117.645,223100001.0
2007-03-02 11:37:00,117.642,117.653,117.637,117.653,282599996.0
2007-03-02 11:38:00,117.662,117.668,117.642,117.642,154000004.0
2007-03-02 11:39:00,117.64,117.646,117.64,117.646,134100000.0
2007-03-02 11:40:00,117.644,117.666,117.644,117.666,210399997.0
2007-03-02 11:41:00,117.666,117.676,117.664,117.668,292999997.0
2007-03-02 11:42:00,117.663,117.663,117.645,117.648,316299999.0
2007-03-02 11:43:00,117.651,117.651,117.63,117.63,182500002.0
2007-03-02 11:44:00,117.647,117.649,117.638,117.641,257099998.0
2007-03-02 11:45:00,117.652,117.657,117.637,117.64,262999995.0
2007-03-02 11:46:00,117.626,117.631,117.615,117.631,184600000.0
2007-03-02 11:47:00,117.637,117.659,117.637,117.659,155400001.0
2007-03-02 11:48:00,117.655,117.655,117.625,117.625,141600003.0
2007-03-02 11:49:00,117.633,117.641,117.631,117.637,293099999.0
2007-03-02 11:50:00,117.639,117.651,117.638,117.647,317500003.0
2007-03-02 11:51:00,117.63,117.63,117.568,117.568,445999999.0
2007-03-02 11:52:00,117.573,117.589,117.56,117.589,195499998.0
2007-03-02 11:53:00,117.583,117.583,117.561,117.565,193600005.0
2007-03-02 11:54:00,117.56,117.568,117.548,117.557,403699999.0
2007-03-02 11:55:00,117.549,117.55,117.536,117.538,210100004.0
2007-03-02 11:56:00,117.533,117.542,117.507,117.507,227500001.0
2007-03-02 11:57:00,117.49,117.49,117.456,117.463,283799994.0
2007-03-02 11:58:00,117.478,117.479,117.462,117.477,271300003.0
2007-03-02 11:59:00,117.482,117.486,117.478,117.479,292899997.0
2007-03-02 12:00:00,117.485,117.496,117.485,117.491,281199996.0
2007-03-02 12:01:00,117.507,117.52,117.507,117.513,139100001.0
2007-03-02 12:02:00,117.517,117.537,117.517,117.529,202699998.0
2007-03-02 12:03:00,117.537,117.537,117.523,117.523,68899999.0
2007-03-02 12:04:00,117.534,117.562,117.534,117.552,270000000.0
2007-03-02 12:05:00,117.54,117.549,117.522,117.529,357299999.0
2007-03-02 12:06:00,117.526,117.534,117.522,117.522,166700002.0
2007-03-02 12:07:00,117.523,117.535,117.513,117.529,249899999.0
2007-03-02 12:08:00,117.524,117.534,117.508,117.51,225700004.0
2007-03-02 12:09:00,117.509,117.519,117.5,117.51,334300002.0
2007-03-02 12:10:00,117.514,117.514,117.491,117.508,419800006.0
2007-03-02 12:11:00,117.513,117.525,117.502,117.518,359199999.0
2007-03-02 12:12:00,117.505,117.557,117.493,117.557,290800003.0
2007-03-02 12:13:00,117.556,117.556,117.524,117.543,112099999.0
2007-03-02 12:14:00,117.552,117.594,117.552,117.594,342800001.0
2007-03-02 12:15:00,117.599,117.599,117.58,117.58,152000004.0
2007-03-02 12:16:00,117.574,117.597,117.574,117.581,312400000.0
2007-03-02 12:17:00,117.571,117.575,117.566,117.567,290100000.0
2007-03-02 12:18:00,117.545,117.549,117.528,117.549,243899998.0
2007-03-02 12:19:00,117.559,117.59,117.555,117.59,245400004.0
2007-03-02 12:20:00,117.597,117.6,117.578,117.578,191800002.0
2007-03-02 12:21:00,117.601,117.601,117.584,117.593,276899998.0
2007-03-02 12:22:00,117.583,117.583,117.564,117.571,166100003.0
2007-03-02 12:23:00,117.577,117.58,117.571,117.574,246200004.0
2007-03-02 12:24:00,117.576,117.576,117.552,117.567,206899995.0
2007-03-02 12:25:00,117.563,117.563,117.548,117.553,256799998.0
2007-03-02 12:26:00,117.556,117.564,117.556,117.558,164899996.0
2007-03-02 12:27:00,117.557,117.557,117.499,117.53,265200005.0
2007-03-02 12:28:00,117.54,117.54,117.534,117.537,61700002.0
2007-03-02 12:29:00,117.542,117.542,117.53,117.53,261600003.0
2007-03-02 12:30:00,117.518,117.52,117.492,117.515,277800004.0
2007-03-02 12:31:00,117.514,117.523,117.514,117.517,279900002.0
2007-03-02 12:32:00,117.515,117.515,117.505,117.505,194100000.0
2007-03-02 12:33:00,117.517,117.519,117.482,117.514,333100001.0
2007-03-02 12:34:00,117.525,117.537,117.525,117.532,181099999.0
2007-03-02 12:35:00,117.532,117.532,117.519,117.523,175799998.0
2007-03-02 12:36:00,117.518,117.524,117.49,117.514,260099997.0
2007-03-02 12:37:00,117.485,117.519,117.483,117.519,187900000.0
2007-03-02 12:38:00,117.505,117.505,117.48,117.48,222100001.0
2007-03-02 12:39:00,117.472,117.478,117.47,117.472,288499997.0
2007-03-02 12:40:00,117.464,117.464,117.422,117.422,141500001.0
2007-03-02 12:41:00,117.418,117.418,117.409,117.415,275800000.0
2007-03-02 12:42:00,117.432,117.442,117.411,117.413,475800001.0
2007-03-02 12:43:00,117.455,117.466,117.455,117.464,182699996.0
2007-03-02 12:44:00,117.465,117.473,117.453,117.46,361300002.0
2007-03-02 12:45:00,117.481,117.494,117.481,117.49,238100000.0
2007-03-02 12:46:00,117.49,117.499,117.481,117.497,397800000.0
2007-03-02 12:47:00,117.488,117.49,117.469,117.479,438200002.0
2007-03-02 12:48:00,117.48,117.492,117.48,117.492,151400002.0
2007-03-02 12:49:00,117.491,117.499,117.484,117.484,389100003.0
2007-03-02 12:50:00,117.479,117.501,117.479,117.491,262200000.0
2007-03-02 12:51:00,117.49,117.497,117.453,117.453,205699997.0
2007-03-02 12:52:00,117.492,117.507,117.478,117.478,232499998.0
2007-03-02 12:53:00,117.475,117.483,117.458,117.464,279799998.0
2007-03-02 12:54:00,117.457,117.465,117.431,117.465,182199997.0
2007-03-02 12:55:00,117.469,117.485,117.469,117.472,231200001.0
2007-03-02 12:56:00,117.487,117.492,117.48,117.48,77400002.0
2007-03-02 12:57:00,117.478,117.479,117.449,117.449,229700004.0
2007-03-02 12:58:00,117.457,117.457,117.414,117.445,325099998.0
2007-03-02 12:59:00,117.453,117.458,117.448,117.45,490499999.0
2007-03-02 13:00:00,117.447,117.45,117.432,117.44,273300006.0
2007-03-02 13:01:00,117.438,117.442,117.433,117.433,164300002.0
2007-03-02 13:02:00,117.431,117.431,117.424,117.424,92800002.0
2007-03-02 13:03:00,117.419,117.422,117.411,117.413,205900000.0
2007-03-02 13:04:00,117.396,117.42,117.389,117.412,244599998.0
2007-03-02 13:05:00,117.401,117.409,117.393,117.4,438199995.0
2007-03-02 13:06:00,117.394,117.408,117.382,117.408,229700005.0
2007-03-02 13:07:00,117.418,117.419,117.414,117.417,219599997.0
2007-03-02 13:08:00,117.408,117.408,117.391,117.391,223499993.0
2007-03-02 13:09:00,117.392,117.396,117.374,117.378,307100004.0
2007-03-02 13:10:00,117.373,117.373,117.34,117.352,99600001.0
2007-03-02 13:11:00,117.367,117.381,117.361,117.37,304800000.0
2007-03-02 13:12:00,117.363,117.363,117.339,117.341,251200000.0
2007-03-02 13:13:00,117.344,117.353,117.336,117.336,368599995.0
2007-03-02 13:14:00,117.33,117.344,117.324,117.338,245199999.0
2007-03-02 13:15:00,117.34,117.353,117.34,117.353,168400002.0
2007-03-02 13:16:00,117.351,117.351,117.34,117.34,216999997.0
2007-03-02 13:17:00,117.342,117.345,117.316,117.316,294100007.0
2007-03-02 13:18:00,117.307,117.307,117.282,117.302,286800006.0
2007-03-02 13:19:00,117.302,117.302,117.288,117.295,136900001.0
2007-03-02 13:20:00,117.293,117.293,117.276,117.288,261199998.0
2007-03-02 13:21:00,117.289,117.298,117.271,117.298,199500000.0
2007-03-02 13:22:00,117.288,117.301,117.283,117.283,420100007.0
2007-03-02 13:23:00,117.279,117.296,117.279,117.292,273900001.0
2007-03-02 13:24:00,117.288,117.296,117.279,117.285,163799997.0
2007-03-02 13:25:00,117.282,117.289,117.281,117.287,183500003.0
2007-03-02 13:26:00,117.278,117.28,117.269,117.269,219399998.0
2007-03-02 13:27:00,117.26,117.287,117.26,117.278,321199997.0
2007-03-02 13:28:00,117.265,117.286,117.265,117.286,155000001.0
2007-03-02 13:29:00,117.28,117.297,117.28,117.286,132600003.0
2007-03-02 13:30:00,117.285,117.311,117.276,117.311,215000002.0
2007-03-02 13:31:00,117.302,117.302,117.289,117.29,221900002.0
2007-03-02 13:32:00,117.292,117.292,117.262,117.262,131100001.0
2007-03-02 13:33:00,117.265,117.269,117.248,117.248,302799996.0
2007-03-02 13:34:00,117.263,117.268,117.258,117.264,226000000.0
2007-03-02 13:35:00,117.266,117.266,117.244,117.256,168900003.0
2007-03-02 13:36:00,117.254,117.254,117.232,117.238,321400004.0
2007-03-02 13:37:00,117.25,117.253,117.238,117.253,232200004.0
2007-03-02 13:38:00,117.252,117.26,117.248,117.248,225999998.0
2007-03-02 13:39:00,117.258,117.258,117.244,117.244,243999996.0
2007-03-02 13:40:00,117.246,117.253,117.241,117.253,360199996.0
2007-03-02 13:41:00,117.247,117.247,117.233,117.233,338700003.0
2007-03-02 13:42:00,117.238,117.24,117.223,117.224,152299997.0
2007-03-02 13:43:00,117.224,117.229,117.221,117.224,204800007.0
2007-03-02 13:44:00,117.224,117.247,117.224,117.225,378700001.0
2007-03-02 13:45:00,117.216,117.216,117.201,117.201,152699998.0
2007-03-02 13:46:00,117.203,117.219,117.203,117.208,356900002.0
2007-03-02 13:47:00,117.205,117.215,117.194,117.194,95400000.0
2007-03-02 13:48:00,117.183,117.188,117.172,117.177,451400001.0
2007-03-02 13:49:00,117.172,117.186,117.172,117.182,260300002.0
2007-03-02 13:50:00,117.185,117.193,117.161,117.161,252099998.0
2007-03-02 13:51:00,117.17,117.186,117.146,117.161,264700004.0
2007-03-02 13:52:00,117.159,117.17,117.158,117.158,349800000.0
2007-03-02 13:53:00,117.152,117.164,117.139,117.139,104400001.0
2007-03-02 13:54:00,117.156,117.18,117.156,117.17,168400000.0
2007-03-02 13:55:00,117.17,117.18,117.17,117.175,166400002.0
2007-03-02 13:56:00,117.171,117.171,117.147,117.155,360999998.0
2007-03-02 13:57:00,117.154,117.154,117.14,117.14,107000002.0
2007-03-02 13:58:00,117.136,117.142,117.106,117.106,244400000.0
2007-03-02 13:59:00,117.092,117.106,117.088,117.088,304700005.0
2007-03-02 14:00:00,117.085,117.11,117.081,117.102,157600001.0
2007-03-02 14:01:00,117.095,117.106,117.088,117.097,139500000.0
2007-03-02 14:02:00,117.077,117.079,117.059,117.059,140000000.0
2007-03-02 14:03:00,117.054,117.065,117.029,117.029,146899996.0
2007-03-02 14:04:00,117.02,117.033,117.007,117.015,128499999.0
2007-03-02 14:05:00,117.022,117.052,117.022,117.048,123200003.0
2007-03-02 14:06:00,117.041,117.081,117.017,117.081,221799998.0
2007-03-02 14:07:00,117.091,117.091,117.046,117.05,225000002.0
2007-03-02 14:08:00,117.053,117.062,117.038,117.04,180600000.0
2007-03-02 14:09:00,117.027,117.034,116.983,116.992,105600001.0
2007-03-02 14:10:00,116.992,117.019,116.991,117.017,388200000.0
2007-03-02 14:11:00,116.995,116.995,116.937,116.938,239100001.0
2007-03-02 14:12:00,116.936,116.946,116.9,116.9,257699998.0
2007-03-02 14:13:00,116.893,116.894,116.872,116.879,100300002.0
2007-03-02 14:14:00,116.9,116.905,116.873,116.894,250400004.0
2007-03-02 14:15:00,116.908,116.908,116.855,116.855,429099998.0
2007-03-02 14:16:00,116.857,116.87,116.856,116.865,249000002.0
2007-03-02 14:17:00,116.857,116.886,116.855,116.886,213400003.0
2007-03-02 14:18:00,116.887,116.905,116.887,116.905,276299997.0
2007-03-02 14:19:00,116.912,116.92,116.909,116.92,185999997.0
2007-03-02 14:20:00,116.921,116.926,116.914,116.921,153799999.0
2007-03-02 14:21:00,116.921,116.928,116.911,116.926,172899996.0
2007-03-02 14:22:00,116.944,116.949,116.925,116.925,171200001.0
2007-03-02 14:23:00,116.928,116.929,116.894,116.895,292000005.0
2007-03-02 14:24:00,116.898,116.899,116.883,116.885,385999994.0
2007-03-02 14:25:00,116.895,116.909,116.874,116.874,196299994.0
2007-03-02 14:26:00,116.885,116.905,116.862,116.895,128299998.0
2007-03-02 14:27:00,116.915,116.921,116.893,116.895,149800002.0
2007-03-02 14:28:00,116.884,116.891,116.86,116.86,335800007.0
2007-03-02 14:29:00,116.863,116.874,116.851,116.873,277199999.0
2007-03-02 14:30:00,116.877,116.883,116.858,116.867,270999996.0
2007-03-02 14:31:00,116.868,116.893,116.855,116.892,296000008.0
2007-03-02 14:32:00,116.887,116.889,116.878,116.883,381699999.0
2007-03-02 14:33:00,116.884,116.913,116.881,116.905,301500000.0
2007-03-02 14:34:00,116.909,116.947,116.909,116.947,177100002.0
2007-03-02 14:35:00,116.946,116.951,116.922,116.951,211700003.0
2007-03-02 14:36:00,116.964,117.017,116.964,117.017,232399998.0
2007-03-02 14:37:00,117.03,117.048,117.03,117.039,237300003.0
2007-03-02 14:38:00,117.03,117.069,117.03,117.069,143499998.0
2007-03-02 14:39:00,117.089,117.165,117.086,117.165,145500000.0
2007-03-02 14:40:00,117.205,117.237,117.203,117.216,273000000.0
2007-03-02 14:41:00,117.206,117.21,117.18,117.183,259099998.0
2007-03-02 14:42:00,117.178,117.188,117.172,117.183,156000001.0
2007-03-02 14:43:00,117.187,117.187,117.158,117.169,386200001.0
2007-03-02 14:44:00,117.193,117.226,117.193,117.194,151600001.0
2007-03-02 14:45:00,117.187,117.187,117.175,117.175,29600000.0
2007-03-02 14:46:00,117.178,117.189,117.178,117.187,55400000.0
2007-03-02 14:47:00,117.183,117.186,117.155,117.155,246100005.0
2007-03-02 14:48:00,117.174,117.189,117.15,117.15,344400006.0
2007-03-02 14:49:00,117.162,117.164,117.111,117.126,209400000.0
2007-03-02 14:50:00,117.135,117.135,117.113,117.113,149599999.0
2007-03-02 14:51:00,117.105,117.107,117.097,117.107,151699997.0
2007-03-02 14:52:00,117.105,117.105,117.081,117.089,128599999.0
2007-03-02 14:53:00,117.089,117.089,117.082,117.089,272799998.0
2007-03-02 14:54:00,117.102,117.125,117.102,117.113,209999997.0
2007-03-02 14:55:00,117.088,117.088,117.043,117.043,203400000.0
2007-03-02 14:56:00,117.044,117.049,117.038,117.038,324799996.0
2007-03-02 14:57:00,117.026,117.064,117.006,117.046,226099998.0
2007-03-02 14:58:00,117.05,117.059,117.05,117.057,301800000.0
2007-03-02 14:59:00,117.068,117.068,117.027,117.055,191900003.0
2007-03-02 15:00:00,117.07,117.086,117.062,117.086,332500001.0
2007-03-02 15:01:00,117.1,117.103,117.053,117.083,233000000.0
2007-03-02 15:02:00,117.072,117.097,117.043,117.092,122300003.0
2007-03-02 15:03:00,117.098,117.098,117.051,117.07,88899998.0
2007-03-02 15:04:00,117.084,117.088,117.076,117.088,230299996.0
2007-03-02 15:05:00,117.098,117.106,117.098,117.105,161800002.0
2007-03-02 15:06:00,117.099,117.105,117.082,117.082,115899998.0
2007-03-02 15:07:00,117.05,117.05,117.028,117.035,359599998.0
2007-03-02 15:08:00,117.03,117.03,117.009,117.023,219699999.0
2007-03-02 15:09:00,117.02,117.022,117.004,117.004,214900001.0
2007-03-02 15:10:00,116.982,116.982,116.941,116.948,140500000.0
2007-03-02 15:11:00,116.949,116.949,116.919,116.92,289299997.0
2007-03-02 15:12:00,116.912,116.912,116.891,116.905,89100002.0
2007-03-02 15:13:00,116.907,116.929,116.876,116.929,271200000.0
2007-03-02 15:14:00,116.933,116.943,116.928,116.929,314800003.0
2007-03-02 15:15:00,116.911,116.949,116.907,116.943,139599999.0
2007-03-02 15:16:00,116.935,116.947,116.932,116.936,432800005.0
2007-03-02 15:17:00,116.93,116.938,116.93,116.938,114700003.0
2007-03-02 15:18:00,116.94,116.953,116.94,116.948,106099999.0
2007-03-02 15:19:00,116.938,116.946,116.921,116.941,311200001.0
2007-03-02 15:20:00,116.939,116.943,116.926,116.935,370300003.0
2007-03-02 15:21:00,116.934,116.935,116.916,116.932,344500005.0
2007-03-02 15:22:00,116.943,116.956,116.943,116.947,241500000.0
2007-03-02 15:23:00,116.933,116.942,116.922,116.922,277300004.0
2007-03-02 15:24:00,116.917,116.921,116.871,116.871,350699997.0
2007-03-02 15:25:00,116.867,116.867,116.859,116.866,189699999.0
2007-03-02 15:26:00,116.855,116.855,116.828,116.855,317399997.0
2007-03-02 15:27:00,116.87,116.889,116.868,116.871,168000002.0
2007-03-02 15:28:00,116.855,116.861,116.843,116.856,277100002.0
2007-03-02 15:29:00,116.865,116.869,116.842,116.861,142600002.0
2007-03-02 15:30:00,116.868,116.884,116.856,116.884,199800004.0
2007-03-02 15:31:00,116.89,116.89,116.872,116.88,215700004.0
2007-03-02 15:32:00,116.885,116.947,116.885,116.945,152299998.0
2007-03-02 15:33:00,116.938,116.948,116.926,116.946,195000003.0
2007-03-02 15:34:00,116.935,116.935,116.905,116.908,253600001.0
2007-03-02 15:35:00,116.91,116.92,116.91,116.914,217300002.0
2007-03-02 15:36:00,116.92,116.979,116.92,116.979,352100004.0
2007-03-02 15:37:00,116.992,116.996,116.971,116.986,419399997.0
2007-03-02 15:38:00,116.991,116.991,116.972,116.978,217699998.0
2007-03-02 15:39:00,116.952,116.958,116.94,116.943,239900001.0
2007-03-02 15:40:00,116.956,116.959,116.922,116.946,357300001.0
2007-03-02 15:41:00,116.948,116.948,116.935,116.938,260000008.0
2007-03-02 15:42:00,116.928,116.928,116.848,116.848,370700004.0
2007-03-02 15:43:00,116.853,116.874,116.83,116.83,116299999.0
2007-03-02 15:44:00,116.803,116.803,116.757,116.758,250799998.0
2007-03-02 15:45:00,116.766,116.772,116.746,116.772,365600006.0
2007-03-02 15:46:00,116.768,116.774,116.757,116.768,160999999.0
2007-03-02 15:47:00,116.763,116.774,116.752,116.774,230499996.0
2007-03-02 15:48:00,116.775,116.842,116.775,116.83,316799996.0
2007-03-02 15:49:00,116.844,116.886,116.844,116.878,316000003.0
2007-03-02 15:50:00,116.878,116.879,116.837,116.844,236400006.0
2007-03-02 15:51:00,116.821,116.821,116.781,116.795,244200006.0
2007-03-02 15:52:00,116.815,116.835,116.815,116.828,141100002.0
2007-03-02 15:53:00,116.807,116.811,116.793,116.811,214300002.0
2007-03-02 15:54:00,116.815,116.848,116.815,116.832,345200001.0
2007-03-02 15:55:00,116.827,116.839,116.817,116.839,225899999.0
2007-03-02 15:56:00,116.829,116.863,116.826,116.85,196300001.0
2007-03-02 15:57:00,116.842,116.864,116.842,116.849,124399999.0
2007-03-02 15:58:00,116.832,116.832,116.813,116.818,177800000.0
2007-03-02 15:59:00,116.816,116.831,116.808,116.823,169799997.0
2007-03-02 16:00:00,116.83,116.849,116.829,116.831,244199998.0
2007-03-02 16:01:00,116.856,116.915,116.856,116.915,80600000.0
2007-03-02 16:02:00,116.942,116.942,116.902,116.907,232300000.0
2007-03-02 16:03:00,116.928,116.979,116.928,116.979,131700001.0
2007-03-02 16:04:00,116.953,116.96,116.95,116.95,429699998.0
2007-03-02 16:05:00,116.948,116.976,116.941,116.976,225600001.0
2007-03-02 16:06:00,117.0,117.031,117.0,117.018,201199997.0
2007-03-02 16:07:00,117.02,117.051,117.013,117.051,361500001.0
2007-03-02 16:08:00,117.033,117.033,117.005,117.015,136400002.0
2007-03-02 16:09:00,117.004,117.004,116.983,116.985,174800002.0
2007-03-02 16:10:00,116.978,116.978,116.96,116.96,260099997.0
2007-03-02 16:11:00,116.963,116.967,116.959,116.965,308699995.0
2007-03-02 16:12:00,116.958,116.967,116.945,116.96,348300005.0
2007-03-02 16:13:00,116.961,116.97,116.961,116.965,487899999.0
2007-03-02 16:14:00,116.968,116.97,116.963,116.963,191300004.0
2007-03-02 16:15:00,116.964,116.986,116.959,116.986,291800001.0
2007-03-02 16:16:00,116.991,117.018,116.991,117.018,364399997.0
2007-03-02 16:17:00,117.016,117.064,117.014,117.054,214900004.0
2007-03-02 16:18:00,117.055,117.077,117.055,117.077,201399994.0
2007-03-02 16:19:00,117.071,117.071,117.042,117.042,109699998.0
2007-03-02 16:20:00,117.048,117.048,117.014,117.014,183500000.0
2007-03-02 16:21:00,117.015,117.029,117.009,117.029,320800005.0
2007-03-02 16:22:00,117.03,117.035,117.02,117.035,228299999.0
2007-03-02 16:23:00,117.032,117.033,117.014,117.025,254800000.0
2007-03-02 16:24:00,117.009,117.025,117.009,117.019,198699998.0
2007-03-02 16:25:00,117.03,117.04,117.03,117.04,68999999.0
2007-03-02 16:26:00,117.048,117.058,117.002,117.002,264600001.0
2007-03-02 16:27:00,116.986,117.009,116.981,116.992,468399992.0
2007-03-02 16:28:00,116.993,117.011,116.972,117.011,130700000.0
2007-03-02 16:29:00,117.024,117.038,117.024,117.038,316900002.0
2007-03-02 16:30:00,117.031,117.044,117.028,117.033,225300000.0
2007-03-02 16:31:00,117.042,117.073,117.042,117.065,310000007.0
2007-03-02 16:32:00,117.058,117.09,117.058,117.09,42200000.0
2007-03-02 16:33:00,117.087,117.112,117.086,117.109,183899997.0
2007-03-02 16:34:00,117.091,117.112,117.086,117.112,312100000.0
2007-03-02 16:35:00,117.122,117.16,117.121,117.134,355600009.0
2007-03-02 16:36:00,117.121,117.131,117.115,117.122,315999998.0
2007-03-02 16:37:00,117.138,117.166,117.134,117.166,250300001.0
2007-03-02 16:38:00,117.171,117.171,117.138,117.14,298200002.0
2007-03-02 16:39:00,117.136,117.141,117.123,117.123,129900000.0
2007-03-02 16:40:00,117.125,117.126,117.113,117.126,107700002.0
2007-03-02 16:41:00,117.102,117.14,117.091,117.129,234399997.0
2007-03-02 16:42:00,117.133,117.146,117.125,117.137,184299998.0
2007-03-02 16:43:00,117.122,117.131,117.114,117.123,260899997.0
2007-03-02 16:44:00,117.119,117.129,117.089,117.093,244700001.0
2007-03-02 16:45:00,117.085,117.093,117.069,117.091,297899999.0
2007-03-02 16:46:00,117.092,117.104,117.09,117.093,204900003.0
2007-03-02 16:47:00,117.068,117.074,117.058,117.059,287100000.0
2007-03-02 16:48:00,117.045,117.066,117.043,117.057,190399998.0
2007-03-02 16:49:00,117.045,117.065,117.045,117.047,306099995.0
2007-03-02 16:50:00,117.053,117.071,117.048,117.071,366699994.0
2007-03-02 16:51:00,117.085,117.112,117.085,117.097,181400002.0
2007-03-02 16:52:00,117.098,117.1,117.094,117.097,170400003.0
2007-03-02 16:53:00,117.087,117.116,117.085,117.106,292100001.0
2007-03-02 16:54:00,117.113,117.119,117.103,117.117,234600001.0
2007-03-02 16:55:00,117.101,117.104,117.095,117.104,234699997.0
2007-03-02 16:56:00,117.101,117.101,117.088,117.088,118200002.0
2007-03-02 16:57:00,117.091,117.095,117.074,117.082,163900002.0
2007-03-02 16:58:00,117.084,117.085,117.037,117.037,307599996.0
2007-03-02 16:59:00,117.022,117.037,117.009,117.022,172900004.0
2007-03-02 17:00:00,116.994,116.994,116.914,116.954,237299998.0
2007-03-02 17:01:00,116.964,117.016,116.957,116.957,449200007.0
2007-03-02 17:02:00,116.964,116.978,116.954,116.974,222200001.0
2007-03-02 17:03:00,116.995,117.002,116.986,116.997,373699998.0
2007-03-02 17:04:00,117.002,117.018,117.002,117.018,233499998.0
2007-03-02 17:05:00,117.004,117.022,117.001,117.022,171299997.0
2007-03-02 17:06:00,117.052,117.086,117.043,117.086,235500004.0
2007-03-02 17:07:00,117.131,117.214,117.131,117.214,144399999.0
2007-03-02 17:08:00,117.203,117.209,117.165,117.183,277300001.0
2007-03-02 17:09:00,117.187,117.195,117.153,117.153,95100000.0
2007-03-02 17:10:00,117.154,117.169,117.148,117.151,369200003.0
2007-03-02 17:11:00,117.153,117.2,117.153,117.2,87600000.0
2007-03-02 17:12:00,117.197,117.309,117.197,117.297,121500003.0
2007-03-02 17:13:00,117.3,117.303,117.28,117.29,272600002.0
2007-03-02 17:14:00,117.285,117.285,117.246,117.246,262700004.0
2007-03-02 17:15:00,117.227,117.238,117.215,117.223,258200002.0
2007-03-02 17:16:00,117.237,117.261,117.237,117.245,199800002.0
2007-03-02 17:17:00,117.242,117.259,117.242,117.256,328900001.0
2007-03-02 17:18:00,117.257,117.259,117.215,117.224,232299993.0
2007-03-02 17:19:00,117.218,117.227,117.164,117.164,406799997.0
2007-03-02 17:20:00,117.162,117.177,117.154,117.157,259699999.0
2007-03-02 17:21:00,117.147,117.147,117.126,117.137,160199997.0
2007-03-02 17:22:00,117.135,117.139,117.127,117.129,357099997.0
2007-03-02 17:23:00,117.122,117.134,117.102,117.11,165700005.0
2007-03-02 17:24:00,117.127,117.159,117.127,117.152,185099998.0
2007-03-02 17:25:00,117.158,117.163,117.143,117.15,180199997.0
2007-03-02 17:26:00,117.144,117.144,117.104,117.104,187699999.0
2007-03-02 17:27:00,117.1,117.112,117.1,117.102,162999998.0
2007-03-02 17:28:00,117.114,117.118,117.095,117.095,128500000.0
2007-03-02 17:29:00,117.086,117.11,117.086,117.109,327699996.0
2007-03-02 17:30:00,117.104,117.12,117.083,117.093,196999997.0
2007-03-02 17:31:00,117.096,117.107,117.088,117.095,220200002.0
2007-03-02 17:32:00,117.09,117.106,117.082,117.105,329699998.0
2007-03-02 17:33:00,117.095,117.115,117.081,117.087,233799998.0
2007-03-02 17:34:00,117.091,117.1,117.091,117.1,60700002.0
2007-03-02 17:35:00,117.098,117.128,117.088,117.12,138099997.0
2007-03-02 17:36:00,117.117,117.117,117.092,117.099,296600004.0
2007-03-02 17:37:00,117.098,117.1,117.072,117.072,256099996.0
2007-03-02 17:38:00,117.078,117.08,117.044,117.047,371700010.0
2007-03-02 17:39:00,117.042,117.045,117.012,117.017,390800001.0
2007-03-02 17:40:00,116.998,117.011,116.992,117.009,372400005.0
2007-03-02 17:41:00,117.006,117.011,116.996,117.0,471599997.0
2007-03-02 17:42:00,116.998,117.024,116.983,117.024,193799996.0
2007-03-02 17:43:00,117.035,117.06,117.035,117.059,230200001.0
2007-03-02 17:44:00,117.072,117.072,117.053,117.064,215000003.0
2007-03-02 17:45:00,117.062,117.092,117.056,117.092,391099995.0
2007-03-02 17:46:00,117.1,117.111,117.089,117.107,227600002.0
2007-03-02 17:47:00,117.112,117.122,117.079,117.118,186500001.0
2007-03-02 17:48:00,117.128,117.141,117.127,117.13,289899999.0
2007-03-02 17:49:00,117.126,117.126,117.109,117.113,222699997.0
2007-03-02 17:50:00,117.101,117.114,117.078,117.078,270200001.0
2007-03-02 17:51:00,117.079,117.094,117.069,117.08,337199997.0
2007-03-02 17:52:00,117.091,117.098,117.08,117.08,153299999.0
2007-03-02 17:53:00,117.09,117.095,117.081,117.083,297700002.0
2007-03-02 17:54:00,117.076,117.078,117.047,117.078,130599998.0
2007-03-02 17:55:00,117.062,117.062,117.04,117.043,280600003.0
2007-03-02 17:56:00,117.047,117.047,117.017,117.017,146699997.0
2007-03-02 17:57:00,117.0,117.026,116.985,117.026,338300005.0
2007-03-02 17:58:00,117.04,117.068,117.04,117.065,208700005.0
2007-03-02 17:59:00,117.055,117.055,117.005,117.015,266100004.0
2007-03-02 18:00:00,117.005,117.008,116.975,116.975,197499999.0
2007-03-02 18:01:00,116.83,116.85,116.82,116.82,1731399999.0
2007-03-02 18:02:00,116.83,116.85,116.83,116.85,1731399999.0
2007-03-02 18:03:00,116.84,116.86,116.83,116.86,1731399999.0
2007-03-02 18:04:00,116.85,116.88,116.85,116.87,1731399999.0
2007-03-02 18:05:00,116.86,116.88,116.85,116.85,1731399999.0
2007-03-02 18:06:00,116.84,116.85,116.82,116.83,1731399999.0
2007-03-02 18:07:00,116.82,116.83,116.82,116.82,1731399999.0
2007-03-02 18:08:00,116.83,116.85,116.83,116.84,1731399999.0
2007-03-02 18:09:00,116.83,116.84,116.82,116.84,1731399999.0
2007-03-02 18:10:00,116.85,116.85,116.83,116.84,1731399999.0
2007-03-02 18:11:00,117.022,117.023,117.01,117.023,1731399999.0
2007-03-02 18:12:00,117.018,117.024,117.009,117.023,1797199997.0
2007-03-02 18:13:00,116.82,116.82,116.8,116.8,1925500000.0
2007-03-02 18:14:00,116.81,116.82,116.8,116.8,1925500000.0
2007-03-02 18:15:00,116.79,116.8,116.78,116.78,1925500000.0
2007-03-02 18:16:00,116.79,116.82,116.79,116.82,1925500000.0
2007-03-02 18:17:00,116.81,116.81,116.78,116.79,1925500000.0
2007-03-02 18:18:00,117.097,117.118,117.091,117.11,1925500000.0
2007-03-02 18:19:00,117.106,117.127,117.095,117.105,1878700002.0
2007-03-02 18:20:00,116.76,116.77,116.73,116.74,1707299997.0
2007-03-02 18:21:00,116.73,116.74,116.69,116.71,1707299997.0
2007-03-02 18:22:00,116.72,116.76,116.71,116.74,1707299997.0
2007-03-02 18:23:00,116.75,116.75,116.72,116.74,1707299997.0
2007-03-02 18:24:00,116.75,116.76,116.74,116.75,1707299997.0
2007-03-02 18:25:00,116.74,116.74,116.71,116.72,1707299997.0
2007-03-02 18:26:00,116.73,116.74,116.7,116.7,1707299997.0
2007-03-02 18:27:00,116.965,116.969,116.949,116.964,1707299997.0
2007-03-02 18:28:00,116.69,116.7,116.58,116.6,1843700006.0
2007-03-02 18:29:00,116.61,116.62,116.57,116.58,1843700006.0
2007-03-02 18:30:00,116.943,116.943,116.906,116.914,1843700006.0
2007-03-02 18:31:00,116.59,116.59,116.52,116.52,1860999995.0
2007-03-02 18:32:00,116.51,116.53,116.49,116.52,1860999995.0
2007-03-02 18:33:00,116.5,116.51,116.4,116.44,1860999995.0
2007-03-02 18:34:00,116.45,116.49,116.43,116.49,1860999995.0
2007-03-02 18:35:00,116.48,116.58,116.48,116.55,1860999995.0
2007-03-02 18:36:00,116.917,116.917,116.896,116.905,1860999995.0
2007-03-02 18:37:00,116.903,116.91,116.901,116.909,1353299993.0
2007-03-02 18:38:00,116.909,116.917,116.904,116.91,1293399997.0
2007-03-02 18:39:00,116.918,116.918,116.899,116.899,622600003.0
2007-03-02 18:40:00,116.895,116.913,116.876,116.905,2020099997.0
2007-03-02 18:41:00,116.908,116.925,116.908,116.918,1547999980.0
2007-03-02 18:42:00,116.895,116.916,116.88,116.915,1984299992.0
2007-03-02 18:43:00,116.915,116.932,116.895,116.906,1448200003.0
2007-03-02 18:44:00,116.93,116.945,116.923,116.945,1023100009.0
2007-03-02 18:45:00,116.923,116.923,116.894,116.917,1665900004.0
2007-03-02 18:46:00,116.919,116.923,116.911,116.917,1736500003.0
2007-03-02 18:47:00,116.913,116.919,116.904,116.915,610599990.0
2007-03-02 18:48:00,116.906,116.906,116.845,116.845,781999997.0
2007-03-02 18:49:00,116.837,116.856,116.83,116.856,1295800001.0
2007-03-02 18:50:00,116.867,116.908,116.867,116.887,1675600005.0
2007-03-02 18:51:00,116.898,116.921,116.895,116.921,1617299988.0
2007-03-02 18:52:00,116.928,116.928,116.913,116.918,1801099982.0
2007-03-02 18:53:00,116.905,116.905,116.849,116.853,1615400002.0
2007-03-02 18:54:00,116.853,116.867,116.848,116.861,1841500000.0
2007-03-02 18:55:00,116.854,116.875,116.791,116.792,1974999995.0
2007-03-02 18:56:00,116.786,116.788,116.752,116.764,238400001.0
2007-03-02 18:57:00,116.769,116.784,116.753,116.778,1202900009.0
2007-03-02 18:58:00,116.789,116.807,116.789,116.8,1423000005.0
2007-03-02 18:59:00,116.803,116.817,116.793,116.803,2073600008.0
2007-03-02 19:00:00,116.818,116.849,116.818,116.844,756199993.0
2007-03-02 19:01:00,116.857,116.857,116.831,116.844,869000012.0
2007-03-02 19:02:00,116.842,116.854,116.823,116.848,552999994.0
2007-03-02 19:03:00,116.851,116.858,116.849,116.849,1481399988.0
2007-03-02 19:04:00,116.851,116.882,116.851,116.877,926699996.0
2007-03-02 19:05:00,116.881,116.886,116.869,116.869,640300003.0
2007-03-02 19:06:00,116.87,116.87,116.827,116.827,1008799997.0
2007-03-02 19:07:00,116.65,116.66,116.64,116.64,1496299993.0
2007-03-02 19:08:00,116.832,116.856,116.824,116.848,1496299993.0
2007-03-02 19:09:00,116.842,116.842,116.827,116.835,529400002.0
2007-03-02 19:10:00,116.84,116.859,116.838,116.845,606999998.0
2007-03-02 19:11:00,116.848,116.856,116.845,116.851,759699990.0
2007-03-02 19:12:00,116.841,116.844,116.823,116.825,1167299999.0
2007-03-02 19:13:00,116.82,116.823,116.811,116.813,660700001.0
2007-03-02 19:14:00,116.813,116.822,116.811,116.811,643100000.0
2007-03-02 19:15:00,116.816,116.826,116.803,116.803,1762400013.0
2007-03-02 19:16:00,116.801,116.814,116.782,116.805,1085299990.0
2007-03-02 19:17:00,116.808,116.823,116.795,116.798,1307600010.0
2007-03-02 19:18:00,116.795,116.798,116.787,116.793,795699995.0
2007-03-02 19:19:00,116.789,116.789,116.769,116.772,1621900002.0
2007-03-02 19:20:00,116.767,116.772,116.735,116.748,751099992.0
2007-03-02 19:21:00,116.746,116.746,116.704,116.721,1452300012.0
2007-03-02 19:22:00,116.717,116.753,116.717,116.744,819000003.0
2007-03-02 19:23:00,116.6,116.61,116.6,116.61,1373400010.0
2007-03-02 19:24:00,116.76,116.772,116.75,116.75,1373400010.0
2007-03-02 19:25:00,116.748,116.758,116.735,116.74,1504999988.0
2007-03-02 19:26:00,116.57,116.58,116.56,116.57,2000299987.0
2007-03-02 19:27:00,116.738,116.738,116.708,116.712,2000299987.0
2007-03-02 19:28:00,116.705,116.722,116.604,116.617,1114500009.0
2007-03-02 19:29:00,116.603,116.633,116.593,116.633,441699993.0
2007-03-02 19:30:00,116.616,116.616,116.558,116.571,854100002.0
2007-03-02 19:31:00,116.575,116.589,116.559,116.559,1633199998.0
2007-03-02 19:32:00,116.556,116.556,116.506,116.527,1854899999.0
2007-03-02 19:33:00,116.521,116.529,116.493,116.501,1086199999.0
2007-03-02 19:34:00,116.49,116.497,116.417,116.481,1453499994.0
2007-03-02 19:35:00,116.487,116.549,116.48,116.549,1102599999.0
2007-03-02 19:36:00,116.538,116.578,116.538,116.558,487399995.0
2007-03-02 19:37:00,116.547,116.552,116.536,116.552,288099998.0
2007-03-02 19:38:00,116.553,116.583,116.542,116.551,1110699994.0
2007-03-02 19:39:00,116.546,116.546,116.518,116.519,1172699994.0
2007-03-02 19:40:00,116.527,116.541,116.522,116.522,904099998.0
2007-03-02 19:41:00,116.523,116.538,116.518,116.535,983000002.0
2007-03-02 19:42:00,116.532,116.532,116.518,116.524,1052400009.0
2007-03-02 19:43:00,116.517,116.528,116.504,116.504,519900000.0
2007-03-02 19:44:00,116.501,116.531,116.501,116.531,989399996.0
2007-03-02 19:45:00,116.541,116.6,116.541,116.6,776000005.0
2007-03-02 19:46:00,116.61,116.667,116.61,116.622,880499996.0
2007-03-02 19:47:00,116.617,116.648,116.617,116.643,725899997.0
2007-03-02 19:48:00,116.637,116.643,116.624,116.63,1358700001.0
2007-03-02 19:49:00,116.628,116.628,116.599,116.599,589700003.0
2007-03-02 19:50:00,116.592,116.6,116.559,116.6,841399999.0
2007-03-02 19:51:00,116.605,116.62,116.591,116.597,900399996.0
2007-03-02 19:52:00,116.599,116.621,116.596,116.602,974400007.0
2007-03-02 19:53:00,116.607,116.61,116.582,116.61,1103600009.0
2007-03-02 19:54:00,116.613,116.643,116.61,116.64,1603500000.0
2007-03-02 19:55:00,116.64,116.653,116.64,116.645,690299998.0
2007-03-02 19:56:00,116.65,116.704,116.638,116.704,915699999.0
2007-03-02 19:57:00,116.701,116.705,116.65,116.664,814900003.0
2007-03-02 19:58:00,116.663,116.689,116.663,116.689,1404999996.0
2007-03-02 19:59:00,116.692,116.692,116.673,116.685,879399993.0
2007-03-02 20:00:00,116.679,116.68,116.657,116.657,223400001.0
2007-03-02 20:01:00,116.655,116.682,116.653,116.682,539700003.0
2007-03-02 20:02:00,116.68,116.692,116.672,116.678,1018200007.0
2007-03-02 20:03:00,116.675,116.682,116.665,116.665,773900004.0
2007-03-02 20:04:00,116.66,116.671,116.652,116.66,879299996.0
2007-03-02 20:05:00,116.655,116.663,116.653,116.663,862700005.0
2007-03-02 20:06:00,116.658,116.667,116.633,116.662,1563800014.0
2007-03-02 20:07:00,116.66,116.67,116.659,116.664,934700003.0
2007-03-02 20:08:00,116.66,116.669,116.656,116.668,763300000.0
2007-03-02 20:09:00,116.656,116.659,116.621,116.653,1134700001.0
2007-03-02 20:10:00,116.66,116.678,116.645,116.663,1026200006.0
2007-03-02 20:11:00,116.66,116.66,116.617,116.619,1603399995.0
2007-03-02 20:13:00,116.617,116.627,116.613,116.613,834399991.0
2007-03-02 20:14:00,116.613,116.613,116.568,116.587,986499999.0
2007-03-02 20:15:00,116.613,116.613,116.593,116.607,1300600003.0
2007-03-02 20:16:00,116.607,116.623,116.602,116.606,1016699990.0
2007-03-02 20:17:00,116.615,116.615,116.604,116.604,879200004.0
2007-03-02 20:18:00,116.613,116.639,116.613,116.636,280200000.0
2007-03-02 20:19:00,116.635,116.643,116.632,116.643,1077799986.0
2007-03-02 20:20:00,116.638,116.641,116.621,116.628,924400003.0
2007-03-02 20:21:00,116.616,116.63,116.586,116.608,1503999998.0
2007-03-02 20:22:00,116.617,116.621,116.606,116.612,1256599994.0
2007-03-02 20:23:00,116.604,116.621,116.59,116.621,888300004.0
2007-03-02 20:24:00,116.621,116.621,116.602,116.614,683399996.0
2007-03-02 20:25:00,116.623,116.628,116.602,116.602,1081399998.0
2007-03-02 20:26:00,116.592,116.592,116.547,116.577,935499996.0
2007-03-02 20:27:00,116.585,116.589,116.568,116.585,1360999997.0
2007-03-02 20:28:00,116.63,116.64,116.62,116.64,2111900006.0
2007-03-02 20:30:00,116.65,116.65,116.64,116.64,2111900006.0
2007-03-02 20:31:00,116.554,116.562,116.537,116.537,2111900006.0
2007-03-02 20:32:00,116.535,116.543,116.525,116.543,2120100005.0
2007-03-02 20:33:00,116.543,116.543,116.527,116.527,682300000.0
2007-03-02 20:34:00,116.525,116.528,116.513,116.528,326799996.0
2007-03-02 20:35:00,116.53,116.561,116.52,116.561,629000002.0
2007-03-02 20:36:00,116.569,116.607,116.569,116.585,598500004.0
2007-03-02 20:37:00,116.587,116.622,116.585,116.622,561799995.0
2007-03-02 20:38:00,116.622,116.622,116.597,116.613,847699998.0
2007-03-02 20:39:00,116.617,116.631,116.605,116.631,1090199999.0
2007-03-02 20:40:00,116.64,116.65,116.63,116.63,1154800001.0
2007-03-02 20:41:00,116.616,116.623,116.585,116.585,1154800001.0
2007-03-02 20:42:00,116.573,116.605,116.557,116.605,1016600004.0
2007-03-02 20:43:00,116.614,116.665,116.614,116.651,1270400008.0
2007-03-02 20:44:00,116.66,116.693,116.66,116.693,1459499979.0
2007-03-02 20:45:00,116.692,116.697,116.658,116.658,1500599996.0
2007-03-02 20:46:00,116.668,116.693,116.631,116.657,1493299990.0
2007-03-02 20:47:00,116.643,116.643,116.627,116.635,2085999988.0
2007-03-02 20:48:00,116.641,116.663,116.581,116.641,982400004.0
2007-03-02 20:49:00,116.634,116.647,116.616,116.636,1270400006.0
2007-03-02 20:50:00,116.64,116.651,116.626,116.631,1582800001.0
2007-03-02 20:51:00,116.618,116.628,116.466,116.628,720799999.0
2007-03-02 20:52:00,116.635,116.635,116.614,116.632,145100003.0
2007-03-02 20:53:00,116.63,116.63,116.53,116.53,1295300004.0
2007-03-02 20:54:00,116.634,116.641,116.587,116.631,575300003.0
2007-03-02 20:55:00,116.625,116.637,116.6,116.619,1681799999.0
2007-03-02 20:56:00,116.614,116.626,116.529,116.626,680399996.0
2007-03-02 20:57:00,116.624,116.624,116.544,116.605,1615200002.0
2007-03-02 20:58:00,116.74,116.75,116.74,116.74,2073400009.0
2007-03-02 20:59:00,116.75,116.75,116.73,116.73,2073400009.0
2007-03-02 21:00:00,116.628,116.659,116.604,116.654,2073400009.0
2007-03-02 21:01:00,116.658,116.663,116.588,116.663,1244099998.0
2007-03-02 21:02:00,116.658,116.658,116.573,116.649,763599993.0
2007-03-02 21:03:00,116.669,116.676,116.61,116.622,1222199995.0
2007-03-02 21:04:00,116.658,116.671,116.658,116.658,509600003.0
2007-03-02 21:05:00,116.653,116.653,116.628,116.637,863700008.0
2007-03-02 21:06:00,116.647,116.678,116.645,116.66,800600000.0
2007-03-02 21:07:00,116.648,116.657,116.605,116.65,1501199999.0
2007-03-02 21:08:00,116.645,116.677,116.624,116.646,706900005.0
2007-03-02 21:09:00,116.643,116.681,116.643,116.662,189600001.0
2007-03-02 21:10:00,116.66,116.663,116.619,116.655,534999996.0
2007-03-02 21:11:00,116.664,116.669,116.664,116.669,278099996.0
2007-03-02 21:12:00,116.661,116.661,116.592,116.604,309600001.0
2007-03-02 21:13:00,116.655,116.658,116.602,116.658,487399995.0
2007-03-02 21:14:00,116.669,116.669,116.653,116.653,1840300012.0
2007-03-02 21:15:00,116.603,116.654,116.586,116.634,1519599988.0
2007-03-02 21:16:00,116.639,116.657,116.636,116.654,877599998.0
2007-03-02 21:17:00,116.661,116.662,116.614,116.662,1687399999.0
2007-03-02 21:18:00,116.668,116.668,116.602,116.644,934799991.0
2007-03-02 21:19:00,116.556,116.679,116.555,116.651,969500008.0
2007-03-02 21:20:00,116.656,116.66,116.639,116.65,1488700001.0
2007-03-02 21:21:00,116.647,116.675,116.602,116.674,929600008.0
2007-03-02 21:22:00,116.669,116.681,116.664,116.668,1721599985.0
2007-03-02 21:23:00,116.676,116.679,116.665,116.674,975599996.0
2007-03-02 21:24:00,116.656,116.662,116.603,116.652,1897699997.0
2007-03-02 21:25:00,116.651,116.656,116.586,116.636,1598200012.0
2007-03-02 21:26:00,116.643,116.651,116.641,116.641,1143700001.0
2007-03-02 21:27:00,116.642,116.652,116.634,116.652,829599999.0
2007-03-02 21:28:00,116.65,116.653,116.636,116.636,430199986.0
2007-03-02 21:29:00,116.632,116.645,116.612,116.643,907699996.0
2007-03-02 21:30:00,116.646,116.657,116.601,116.637,730800003.0
2007-03-02 21:31:00,116.65,116.654,116.621,116.647,150500002.0
2007-03-02 21:32:00,116.653,116.658,116.603,116.653,891500002.0
2007-03-02 21:33:00,116.642,116.652,116.639,116.642,564500001.0
2007-03-02 21:34:00,116.646,116.65,116.64,116.64,602099996.0
2007-03-02 21:35:00,116.637,116.637,116.593,116.633,343299993.0
2007-03-02 21:36:00,116.633,116.641,116.595,116.602,505199995.0
2007-03-02 21:37:00,116.629,116.641,116.61,116.63,444200000.0
2007-03-02 21:38:00,116.636,116.651,116.631,116.641,258700002.0
2007-03-02 21:39:00,116.639,116.647,116.629,116.637,341600000.0
2007-03-02 21:40:00,116.648,116.668,116.632,116.65,575200004.0
2007-03-02 21:41:00,116.659,116.659,116.643,116.649,619899999.0
2007-03-02 21:42:00,116.647,116.654,116.638,116.638,1170800005.0
2007-03-02 21:43:00,116.629,116.634,116.614,116.634,586400005.0
2007-03-02 21:44:00,116.643,116.653,116.606,116.65,1279199993.0
2007-03-02 21:45:00,116.662,116.662,116.614,116.66,632699998.0
2007-03-02 21:46:00,116.655,116.669,116.609,116.669,874899994.0
2007-03-02 21:47:00,116.67,116.67,116.595,116.67,598099997.0
2007-03-02 21:48:00,116.679,116.686,116.667,116.681,1042500007.0
2007-03-02 21:49:00,116.689,116.713,116.687,116.713,337599998.0
2007-03-02 21:50:00,116.715,116.725,116.692,116.721,307599998.0
2007-03-02 21:51:00,116.734,116.759,116.734,116.752,515600002.0
2007-03-02 21:52:00,116.755,116.761,116.753,116.758,318400001.0
2007-03-02 21:53:00,116.755,116.76,116.745,116.755,589799998.0
2007-03-02 21:54:00,116.753,116.761,116.743,116.743,937400007.0
2007-03-02 21:55:00,116.74,116.751,116.74,116.751,126400000.0
2007-03-02 21:56:00,116.757,116.763,116.753,116.761,465900006.0
2007-03-02 21:57:00,116.758,116.76,116.727,116.76,257299995.0
2007-03-02 21:58:00,116.748,116.763,116.736,116.755,350400003.0
2007-03-02 21:59:00,116.752,116.755,116.714,116.747,603099995.0
2007-03-02 22:00:00,116.744,116.744,116.702,116.737,1369100009.0
2007-03-02 22:01:00,116.738,116.739,116.722,116.73,1252699991.0
2007-03-02 22:02:00,116.713,116.713,116.671,116.675,719600002.0
2007-03-02 22:03:00,116.672,116.691,116.671,116.691,354100006.0
2007-03-02 22:04:00,116.692,116.697,116.674,116.678,752300015.0
2007-03-02 22:05:00,116.686,116.686,116.646,116.678,228599994.0
2007-03-02 22:06:00,116.682,116.682,116.677,116.677,122800001.0
2007-03-02 22:07:00,116.677,116.699,116.677,116.699,414300007.0
2007-03-02 22:08:00,116.697,116.699,116.69,116.69,231299998.0
2007-03-02 22:09:00,116.678,116.711,116.674,116.711,353099998.0
2007-03-02 22:10:00,116.708,116.713,116.694,116.699,452700005.0
2007-03-02 22:11:00,116.71,116.722,116.704,116.715,657999996.0
2007-03-02 22:12:00,116.711,116.715,116.69,116.715,326799999.0
2007-03-02 22:13:00,116.717,116.719,116.708,116.708,433700001.0
2007-03-02 22:14:00,116.708,116.722,116.708,116.713,433999996.0
2007-03-02 22:15:00,116.722,116.723,116.709,116.715,144499999.0
2007-03-02 22:16:00,116.715,116.716,116.699,116.7,755800005.0
2007-03-02 22:17:00,116.71,116.729,116.71,116.714,259300003.0
2007-03-02 22:18:00,116.72,116.725,116.715,116.72,567400007.0
2007-03-02 22:19:00,116.713,116.731,116.686,116.731,265799995.0
2007-03-02 22:20:00,116.725,116.725,116.722,116.723,56900000.0
2007-03-02 22:21:00,116.727,116.727,116.706,116.714,296499999.0
2007-03-02 22:22:00,116.702,116.724,116.701,116.71,188300000.0
2007-03-02 22:23:00,116.712,116.726,116.693,116.723,211599999.0
2007-03-02 22:24:00,116.733,116.746,116.726,116.73,350899993.0
2007-03-02 22:25:00,116.735,116.746,116.719,116.745,315899999.0
2007-03-02 22:26:00,116.752,116.758,116.724,116.738,380500008.0
2007-03-02 22:27:00,116.733,116.735,116.7,116.735,685300005.0
2007-03-02 22:28:00,116.747,116.747,116.731,116.743,240999998.0
2007-03-02 22:29:00,116.728,116.75,116.726,116.747,297900003.0
2007-03-02 22:30:00,116.75,116.75,116.711,116.749,229600004.0
2007-03-02 22:31:00,116.762,116.764,116.747,116.749,175000002.0
2007-03-02 22:32:00,116.746,116.758,116.716,116.75,461600001.0
2007-03-02 22:33:00,116.743,116.754,116.726,116.754,703499994.0
2007-03-02 22:34:00,116.748,116.77,116.747,116.76,826799991.0
2007-03-02 22:35:00,116.763,116.763,116.739,116.742,242099999.0
2007-03-02 22:36:00,116.757,116.762,116.735,116.735,562399999.0
2007-03-02 22:37:00,116.756,116.766,116.739,116.764,152600002.0
2007-03-02 22:38:00,116.758,116.777,116.749,116.759,116600000.0
2007-03-02 22:39:00,116.767,116.815,116.767,116.815,132699997.0
2007-03-02 22:40:00,116.822,116.839,116.809,116.836,626600001.0
2007-03-02 22:41:00,116.852,116.867,116.852,116.863,56600001.0
2007-03-02 22:42:00,116.855,116.855,116.847,116.852,176100001.0
2007-03-02 22:43:00,116.842,116.842,116.82,116.837,314900002.0
2007-03-02 22:44:00,116.833,116.86,116.833,116.852,132600000.0
2007-03-02 22:45:00,116.851,116.851,116.834,116.843,517599988.0
2007-03-02 22:46:00,116.848,116.848,116.833,116.833,455300004.0
2007-03-02 22:47:00,116.846,116.854,116.838,116.839,325100004.0
2007-03-02 22:48:00,116.835,116.837,116.815,116.815,369700003.0
2007-03-02 22:49:00,116.833,116.833,116.799,116.828,190900000.0
2007-03-02 22:50:00,116.828,116.836,116.821,116.827,329999997.0
2007-03-02 22:51:00,116.826,116.828,116.799,116.828,402600008.0
2007-03-02 22:52:00,116.826,116.835,116.802,116.83,423700000.0
2007-03-02 22:53:00,116.84,116.845,116.832,116.832,508400000.0
2007-03-02 22:54:00,116.839,116.843,116.816,116.84,251699995.0
2007-03-02 22:55:00,116.858,116.872,116.844,116.872,468700006.0
2007-03-02 22:56:00,116.853,116.873,116.84,116.84,370200004.0
2007-03-02 22:57:00,116.839,116.84,116.816,116.84,486300001.0
2007-03-02 22:58:00,116.829,116.833,116.804,116.833,301700000.0
2007-03-02 22:59:00,116.825,116.852,116.825,116.825,397999998.0
2007-03-02 23:00:00,116.82,116.837,116.818,116.82,269299998.0
2007-03-02 23:01:00,116.82,116.82,116.807,116.809,306699999.0
2007-03-02 23:02:00,116.809,116.809,116.792,116.792,126500003.0
2007-03-02 23:03:00,116.778,116.784,116.777,116.777,276000004.0
2007-03-02 23:04:00,116.785,116.791,116.781,116.786,194600002.0
2007-03-02 23:05:00,116.797,116.809,116.797,116.799,154300001.0
2007-03-02 23:06:00,116.818,116.82,116.793,116.793,222900004.0
2007-03-02 23:07:00,116.796,116.819,116.796,116.815,168200002.0
2007-03-02 23:08:00,116.819,116.829,116.81,116.81,416900000.0
2007-03-02 23:09:00,116.82,116.835,116.819,116.83,155600002.0
2007-03-02 23:10:00,116.83,116.842,116.83,116.832,389300004.0
2007-03-02 23:11:00,116.838,116.841,116.829,116.829,252699997.0
2007-03-02 23:12:00,116.821,116.837,116.818,116.837,172699999.0
2007-03-02 23:13:00,116.84,116.84,116.83,116.83,400800002.0
2007-03-02 23:14:00,116.827,116.842,116.825,116.842,163599999.0
2007-03-02 23:15:00,116.841,116.841,116.827,116.829,152200002.0
2007-03-02 23:16:00,116.839,116.85,116.839,116.846,296600005.0
2007-03-02 23:17:00,116.855,116.872,116.855,116.865,291999995.0
2007-03-02 23:18:00,116.854,116.866,116.85,116.854,223599994.0
2007-03-02 23:19:00,116.851,116.876,116.851,116.876,217200001.0
2007-03-02 23:20:00,116.855,116.861,116.847,116.861,255899994.0
2007-03-02 23:21:00,116.86,116.86,116.848,116.858,343400006.0
2007-03-02 23:22:00,116.855,116.855,116.843,116.843,265600002.0
2007-03-02 23:23:00,116.858,116.864,116.855,116.86,214900003.0
2007-03-02 23:24:00,116.855,116.867,116.847,116.858,223600004.0
2007-03-02 23:25:00,116.863,116.863,116.85,116.863,321700007.0
2007-03-02 23:26:00,116.858,116.865,116.858,116.865,320700003.0
2007-03-02 23:27:00,116.859,116.87,116.85,116.85,160499999.0
2007-03-02 23:28:00,116.843,116.85,116.824,116.836,430200003.0
2007-03-02 23:29:00,116.823,116.823,116.798,116.799,208500004.0
2007-03-02 23:30:00,116.8,116.8,116.794,116.798,77200001.0
2007-03-02 23:31:00,116.79,116.791,116.778,116.788,338100001.0
2007-03-02 23:32:00,116.78,116.791,116.776,116.785,114200000.0
2007-03-02 23:33:00,116.783,116.789,116.777,116.782,240299996.0
2007-03-02 23:34:00,116.782,116.794,116.779,116.794,177299994.0
2007-03-02 23:35:00,116.793,116.807,116.789,116.803,423499999.0
2007-03-02 23:36:00,116.807,116.81,116.788,116.81,159300002.0
2007-03-02 23:37:00,116.812,116.824,116.812,116.818,172900002.0
2007-03-02 23:38:00,116.804,116.804,116.784,116.803,168800001.0
2007-03-02 23:39:00,116.807,116.807,116.786,116.786,227499995.0
2007-03-02 23:40:00,116.789,116.794,116.783,116.784,367199991.0
2007-03-02 23:41:00,116.784,116.807,116.784,116.798,217899999.0
2007-03-02 23:42:00,116.808,116.81,116.8,116.807,82199999.0
2007-03-02 23:43:00,116.8,116.821,116.799,116.799,178100001.0
2007-03-02 23:44:00,116.786,116.791,116.782,116.788,231099995.0
2007-03-02 23:45:00,116.792,116.792,116.775,116.779,370400000.0
2007-03-02 23:46:00,116.793,116.799,116.786,116.79,189100002.0
2007-03-02 23:47:00,116.784,116.813,116.784,116.807,161000003.0
2007-03-02 23:48:00,116.799,116.823,116.799,116.823,168899995.0
2007-03-02 23:49:00,116.825,116.831,116.807,116.807,218200001.0
2007-03-02 23:50:00,116.799,116.809,116.78,116.797,378699996.0
2007-03-02 23:51:00,116.796,116.796,116.783,116.783,173699997.0
2007-03-02 23:52:00,116.787,116.797,116.778,116.785,171700002.0
2007-03-02 23:53:00,116.792,116.799,116.782,116.79,306199994.0
2007-03-02 23:54:00,116.788,116.803,116.772,116.772,206600003.0
2007-03-02 23:55:00,116.783,116.792,116.778,116.792,146600001.0
2007-03-02 23:56:00,116.791,116.791,116.767,116.77,193900002.0
2007-03-02 23:57:00,116.769,116.778,116.766,116.778,183300002.0
2007-03-02 23:58:00,116.798,116.8,116.776,116.778,281399995.0
2007-03-02 23:59:00,116.79,116.8,116.778,116.778,161100001.0
2007-03-05 00:00:00,116.736,116.788,116.736,116.761,396600002.0
2007-03-05 00:01:00,116.74,116.74,116.718,116.729,136299999.0
2007-03-05 00:02:00,116.73,116.743,116.73,116.743,112000002.0
2007-03-05 00:03:00,116.738,116.738,116.724,116.725,136100004.0
2007-03-05 00:04:00,116.737,116.737,116.724,116.724,214700001.0
2007-03-05 00:05:00,116.74,116.742,116.72,116.734,79000001.0
2007-03-05 00:06:00,116.732,116.75,116.725,116.75,228200002.0
2007-03-05 00:07:00,116.75,116.75,116.736,116.743,152500003.0
2007-03-05 00:08:00,116.743,116.749,116.733,116.739,281900001.0
2007-03-05 00:09:00,116.733,116.755,116.733,116.747,308900001.0
2007-03-05 00:10:00,116.75,116.755,116.732,116.743,190899998.0
2007-03-05 00:11:00,116.747,116.75,116.73,116.747,169700000.0
2007-03-05 00:12:00,116.736,116.743,116.734,116.743,203200001.0
2007-03-05 00:13:00,116.74,116.754,116.74,116.753,255199996.0
2007-03-05 00:14:00,116.75,116.75,116.713,116.713,204699997.0
2007-03-05 00:15:00,116.758,116.758,116.752,116.758,238699999.0
2007-03-05 00:16:00,116.755,116.761,116.752,116.752,206199998.0
2007-03-05 00:17:00,116.739,116.739,116.717,116.726,235300000.0
2007-03-05 00:18:00,116.746,116.746,116.699,116.732,249700001.0
2007-03-05 00:19:00,116.735,116.735,116.703,116.705,266599999.0
2007-03-05 00:20:00,116.706,116.706,116.683,116.701,202200001.0
2007-03-05 00:21:00,116.695,116.695,116.677,116.693,252400004.0
2007-03-05 00:22:00,116.682,116.688,116.664,116.688,225300003.0
2007-03-05 00:23:00,116.691,116.691,116.665,116.669,281599998.0
2007-03-05 00:24:00,116.689,116.705,116.689,116.692,234400004.0
2007-03-05 00:25:00,116.667,116.702,116.667,116.702,193500000.0
2007-03-05 00:26:00,116.706,116.706,116.662,116.672,291999998.0
2007-03-05 00:27:00,116.678,116.678,116.654,116.654,81700000.0
2007-03-05 00:28:00,116.666,116.666,116.65,116.652,46100000.0
2007-03-05 00:29:00,116.65,116.659,116.648,116.648,93900000.0
2007-03-05 00:30:00,116.646,116.653,116.64,116.653,218000003.0
2007-03-05 00:31:00,116.65,116.655,116.637,116.651,305599999.0
2007-03-05 00:32:00,116.66,116.667,116.655,116.655,295200002.0
2007-03-05 00:33:00,116.676,116.683,116.673,116.683,212000005.0
2007-03-05 00:34:00,116.677,116.707,116.677,116.69,184300001.0
2007-03-05 00:35:00,116.695,116.701,116.686,116.689,495300000.0
2007-03-05 00:36:00,116.69,116.696,116.684,116.686,209699997.0
2007-03-05 00:37:00,116.689,116.706,116.689,116.692,307599999.0
2007-03-05 00:38:00,116.697,116.707,116.697,116.7,226400003.0
2007-03-05 00:39:00,116.696,116.7,116.684,116.691,136499999.0
2007-03-05 00:40:00,116.695,116.701,116.681,116.697,366800005.0
2007-03-05 00:41:00,116.7,116.714,116.695,116.709,393700004.0
2007-03-05 00:42:00,116.705,116.713,116.687,116.693,394699994.0
2007-03-05 00:43:00,116.714,116.72,116.685,116.685,239399999.0
2007-03-05 00:44:00,116.674,116.689,116.661,116.684,216699999.0
2007-03-05 00:45:00,116.692,116.699,116.679,116.69,280199997.0
2007-03-05 00:46:00,116.68,116.68,116.636,116.64,246600001.0
2007-03-05 00:47:00,116.663,116.67,116.66,116.67,159900001.0
2007-03-05 00:48:00,116.653,116.667,116.647,116.648,184900002.0
2007-03-05 00:49:00,116.634,116.654,116.634,116.65,237199999.0
2007-03-05 00:50:00,116.657,116.658,116.64,116.64,117400000.0
2007-03-05 00:51:00,116.636,116.661,116.636,116.658,213999996.0
2007-03-05 00:52:00,116.646,116.661,116.646,116.657,424600002.0
2007-03-05 00:53:00,116.656,116.661,116.648,116.658,251000004.0
2007-03-05 00:54:00,116.665,116.665,116.658,116.658,85700001.0
2007-03-05 00:55:00,116.653,116.653,116.638,116.643,179400002.0
2007-03-05 00:56:00,116.637,116.638,116.619,116.619,186199997.0
2007-03-05 00:57:00,116.615,116.631,116.615,116.627,331399999.0
2007-03-05 00:58:00,116.618,116.618,116.612,116.612,66300001.0
2007-03-05 00:59:00,116.624,116.624,116.617,116.624,147999998.0
2007-03-05 01:00:00,116.618,116.626,116.602,116.614,246499997.0
2007-03-05 01:01:00,116.619,116.619,116.607,116.613,284500000.0
2007-03-05 01:02:00,116.628,116.628,116.614,116.619,231900003.0
2007-03-05 01:03:00,116.612,116.62,116.569,116.572,274099997.0
2007-03-05 01:04:00,116.57,116.57,116.54,116.54,158500001.0
2007-03-05 01:05:00,116.539,116.548,116.518,116.548,343899998.0
2007-03-05 01:06:00,116.569,116.579,116.558,116.559,416300002.0
2007-03-05 01:07:00,116.555,116.565,116.548,116.553,287099999.0
2007-03-05 01:08:00,116.555,116.564,116.554,116.554,193400006.0
2007-03-05 01:09:00,116.543,116.543,116.513,116.534,168899999.0
2007-03-05 01:10:00,116.537,116.539,116.513,116.529,388500004.0
2007-03-05 01:11:00,116.528,116.542,116.523,116.542,272300006.0
2007-03-05 01:12:00,116.535,116.535,116.515,116.527,221500001.0
2007-03-05 01:13:00,116.538,116.538,116.516,116.525,253199998.0
2007-03-05 01:14:00,116.51,116.511,116.497,116.506,148600000.0
2007-03-05 01:15:00,116.5,116.505,116.475,116.479,252499997.0
2007-03-05 01:16:00,116.495,116.516,116.495,116.508,195800002.0
2007-03-05 01:17:00,116.527,116.528,116.515,116.525,247699999.0
2007-03-05 01:18:00,116.51,116.517,116.5,116.5,317999997.0
2007-03-05 01:19:00,116.475,116.475,116.446,116.456,232200001.0
2007-03-05 01:20:00,116.449,116.449,116.426,116.442,209399997.0
2007-03-05 01:21:00,116.452,116.452,116.432,116.438,220499999.0
2007-03-05 01:22:00,116.438,116.442,116.43,116.438,269500000.0
2007-03-05 01:23:00,116.432,116.44,116.427,116.435,247100004.0
2007-03-05 01:24:00,116.407,116.407,116.347,116.347,130800001.0
2007-03-05 01:25:00,116.315,116.325,116.295,116.313,104099999.0
2007-03-05 01:26:00,116.29,116.314,116.28,116.31,330299994.0
2007-03-05 01:27:00,116.315,116.315,116.291,116.302,133800002.0
2007-03-05 01:28:00,116.276,116.276,116.255,116.262,209899997.0
2007-03-05 01:29:00,116.255,116.276,116.255,116.275,279000000.0
2007-03-05 01:30:00,116.238,116.238,116.199,116.199,111099999.0
2007-03-05 01:31:00,116.172,116.172,116.096,116.105,174400004.0
2007-03-05 01:32:00,116.114,116.197,116.114,116.196,244000004.0
2007-03-05 01:33:00,116.195,116.204,116.175,116.189,270599995.0
2007-03-05 01:34:00,116.185,116.193,116.112,116.112,436999994.0
2007-03-05 01:35:00,116.109,116.109,116.046,116.07,190700003.0
2007-03-05 01:36:00,116.077,116.089,115.993,116.003,355999993.0
2007-03-05 01:37:00,116.021,116.115,116.021,116.11,217100002.0
2007-03-05 01:38:00,116.145,116.2,116.123,116.123,341999993.0
2007-03-05 01:39:00,116.117,116.139,116.079,116.133,188599998.0
2007-03-05 01:40:00,116.189,116.208,116.17,116.208,293800002.0
2007-03-05 01:41:00,116.197,116.197,116.162,116.185,171999999.0
2007-03-05 01:42:00,116.2,116.257,116.186,116.257,281900005.0
2007-03-05 01:43:00,116.285,116.313,116.227,116.233,334400005.0
2007-03-05 01:44:00,116.223,116.24,116.211,116.237,205999997.0
2007-03-05 01:45:00,116.233,116.277,116.233,116.275,225200000.0
2007-03-05 01:46:00,116.275,116.29,116.259,116.283,205600003.0
2007-03-05 01:47:00,116.267,116.284,116.259,116.259,166299999.0
2007-03-05 01:48:00,116.238,116.244,116.204,116.204,106499998.0
2007-03-05 01:49:00,116.163,116.163,116.102,116.111,205799999.0
2007-03-05 01:50:00,116.096,116.098,116.06,116.06,160500001.0
2007-03-05 01:51:00,116.02,116.027,115.97,115.97,143300001.0
2007-03-05 01:52:00,115.969,116.028,115.969,116.028,186899998.0
2007-03-05 01:53:00,116.05,116.107,116.05,116.107,270799998.0
2007-03-05 01:54:00,116.105,116.132,116.105,116.12,118999999.0
2007-03-05 01:55:00,116.143,116.159,116.139,116.155,255599997.0
2007-03-05 01:56:00,116.146,116.146,116.124,116.124,123500001.0
2007-03-05 01:57:00,116.118,116.13,116.103,116.11,219600000.0
2007-03-05 01:58:00,116.103,116.115,116.092,116.1,348199992.0
2007-03-05 01:59:00,116.106,116.112,116.086,116.086,439299999.0
2007-03-05 02:00:00,116.088,116.097,116.079,116.08,192799999.0
2007-03-05 02:01:00,116.047,116.047,115.9,115.905,324299997.0
2007-03-05 02:02:00,115.907,115.945,115.907,115.942,325599996.0
2007-03-05 02:03:00,115.944,115.962,115.872,115.872,182900001.0
2007-03-05 02:04:00,115.849,115.868,115.836,115.851,210699998.0
2007-03-05 02:05:00,115.857,115.87,115.834,115.845,192900003.0
2007-03-05 02:06:00,115.861,115.908,115.854,115.908,156000001.0
2007-03-05 02:07:00,115.903,115.903,115.881,115.885,160299997.0
2007-03-05 02:08:00,115.89,115.895,115.878,115.878,119099999.0
2007-03-05 02:09:00,115.873,115.873,115.756,115.756,301400002.0
2007-03-05 02:10:00,115.727,115.727,115.639,115.643,354299995.0
2007-03-05 02:11:00,115.608,115.608,115.48,115.48,246000005.0
2007-03-05 02:12:00,115.479,115.52,115.466,115.496,121800000.0
2007-03-05 02:13:00,115.488,115.585,115.488,115.585,299599998.0
2007-03-05 02:14:00,115.575,115.638,115.572,115.622,215400005.0
2007-03-05 02:15:00,115.618,115.669,115.618,115.669,170200000.0
2007-03-05 02:16:00,115.685,115.742,115.685,115.742,293699999.0
2007-03-05 02:17:00,115.752,115.754,115.731,115.731,204700000.0
2007-03-05 02:18:00,115.716,115.718,115.667,115.687,310200005.0
2007-03-05 02:19:00,115.693,115.714,115.693,115.714,181300001.0
2007-03-05 02:20:00,115.715,115.773,115.715,115.762,269000008.0
2007-03-05 02:21:00,115.759,115.767,115.75,115.75,131800002.0
2007-03-05 02:22:00,115.748,115.804,115.747,115.804,278099993.0
2007-03-05 02:23:00,115.822,115.841,115.809,115.81,183300004.0
2007-03-05 02:24:00,115.812,115.822,115.812,115.818,203500000.0
2007-03-05 02:25:00,115.825,115.83,115.809,115.828,478000002.0
2007-03-05 02:26:00,115.859,115.936,115.859,115.93,205600003.0
2007-03-05 02:27:00,115.932,115.936,115.884,115.884,216700001.0
2007-03-05 02:28:00,115.848,115.848,115.824,115.824,159500000.0
2007-03-05 02:29:00,115.838,115.87,115.838,115.865,175899996.0
2007-03-05 02:30:00,115.871,115.876,115.843,115.876,225800002.0
2007-03-05 02:31:00,115.882,115.882,115.867,115.867,384900005.0
2007-03-05 02:32:00,115.854,115.854,115.842,115.853,208699995.0
2007-03-05 02:33:00,115.852,115.852,115.841,115.842,215699995.0
2007-03-05 02:34:00,115.847,115.851,115.837,115.837,385299997.0
2007-03-05 02:35:00,115.84,115.88,115.84,115.88,222200003.0
2007-03-05 02:36:00,115.879,115.882,115.869,115.873,315099998.0
2007-03-05 02:37:00,115.877,115.884,115.859,115.881,386100006.0
2007-03-05 02:38:00,115.881,115.883,115.864,115.875,378300006.0
2007-03-05 02:39:00,115.861,115.861,115.789,115.789,225000005.0
2007-03-05 02:40:00,115.743,115.761,115.705,115.705,283199997.0
2007-03-05 02:41:00,115.688,115.705,115.651,115.651,216800001.0
2007-03-05 02:42:00,115.63,115.641,115.547,115.547,295600003.0
2007-03-05 02:43:00,115.552,115.613,115.547,115.602,186899997.0
2007-03-05 02:44:00,115.593,115.609,115.586,115.609,109899999.0
2007-03-05 02:45:00,115.612,115.652,115.605,115.652,390900002.0
2007-03-05 02:46:00,115.67,115.675,115.654,115.654,109800000.0
2007-03-05 02:47:00,115.637,115.637,115.59,115.59,342600002.0
2007-03-05 02:48:00,115.59,115.592,115.57,115.586,300299998.0
2007-03-05 02:49:00,115.588,115.595,115.569,115.594,157700001.0
2007-03-05 02:50:00,115.591,115.591,115.526,115.53,299300001.0
2007-03-05 02:51:00,115.537,115.537,115.489,115.489,314999998.0
2007-03-05 02:52:00,115.493,115.515,115.479,115.512,153999995.0
2007-03-05 02:53:00,115.527,115.545,115.527,115.544,147599999.0
2007-03-05 02:54:00,115.558,115.575,115.558,115.568,420600004.0
2007-03-05 02:55:00,115.586,115.589,115.562,115.574,410400000.0
2007-03-05 02:56:00,115.596,115.701,115.596,115.696,272799999.0
2007-03-05 02:57:00,115.693,115.707,115.688,115.7,152100000.0
2007-03-05 02:58:00,115.735,115.782,115.735,115.781,116300002.0
2007-03-05 02:59:00,115.773,115.79,115.74,115.79,385199998.0
2007-03-05 03:00:00,115.797,115.811,115.759,115.759,213000003.0
2007-03-05 03:01:00,115.74,115.773,115.706,115.773,277599994.0
2007-03-05 03:02:00,115.784,115.784,115.761,115.774,127499997.0
2007-03-05 03:03:00,115.788,115.803,115.781,115.801,95099998.0
2007-03-05 03:04:00,115.796,115.796,115.77,115.778,251400001.0
2007-03-05 03:05:00,115.772,115.787,115.765,115.782,242200003.0
2007-03-05 03:06:00,115.783,115.796,115.783,115.789,189300004.0
2007-03-05 03:07:00,115.785,115.785,115.757,115.767,349099999.0
2007-03-05 03:08:00,115.766,115.792,115.766,115.792,283500000.0
2007-03-05 03:09:00,115.8,115.805,115.784,115.793,258300002.0
2007-03-05 03:10:00,115.797,115.8,115.789,115.792,182100000.0
2007-03-05 03:11:00,115.783,115.783,115.769,115.77,206900000.0
2007-03-05 03:12:00,115.768,115.768,115.756,115.758,170000000.0
2007-03-05 03:13:00,115.751,115.751,115.715,115.725,273999995.0
2007-03-05 03:14:00,115.733,115.736,115.712,115.712,97600000.0
2007-03-05 03:15:00,115.704,115.704,115.648,115.66,289400008.0
2007-03-05 03:16:00,115.662,115.71,115.662,115.71,152700002.0
2007-03-05 03:17:00,115.714,115.77,115.714,115.77,301200000.0
2007-03-05 03:18:00,115.779,115.782,115.765,115.768,327400005.0
2007-03-05 03:19:00,115.775,115.796,115.775,115.796,315199997.0
2007-03-05 03:20:00,115.813,115.843,115.813,115.823,270500002.0
2007-03-05 03:21:00,115.82,115.83,115.82,115.825,134599997.0
2007-03-05 03:22:00,115.817,115.817,115.77,115.77,178299995.0
2007-03-05 03:23:00,115.748,115.788,115.731,115.788,245699994.0
2007-03-05 03:24:00,115.81,115.837,115.81,115.833,339700005.0
2007-03-05 03:25:00,115.831,115.831,115.81,115.81,226500002.0
2007-03-05 03:26:00,115.832,115.832,115.819,115.82,249799995.0
2007-03-05 03:27:00,115.823,115.83,115.819,115.826,273800007.0
2007-03-05 03:28:00,115.84,115.84,115.805,115.83,381100007.0
2007-03-05 03:29:00,115.813,115.83,115.808,115.83,148600001.0
2007-03-05 03:30:00,115.83,115.846,115.827,115.834,343299992.0
2007-03-05 03:31:00,115.828,115.828,115.809,115.81,205999996.0
2007-03-05 03:32:00,115.809,115.817,115.801,115.816,231399999.0
2007-03-05 03:33:00,115.82,115.82,115.778,115.781,293499993.0
2007-03-05 03:34:00,115.785,115.793,115.778,115.789,315699997.0
2007-03-05 03:35:00,115.797,115.837,115.797,115.836,160000000.0
2007-03-05 03:36:00,115.831,115.859,115.831,115.859,206999999.0
2007-03-05 03:37:00,115.847,115.858,115.837,115.858,45400001.0
2007-03-05 03:38:00,115.87,115.87,115.851,115.866,161400002.0
2007-03-05 03:39:00,115.858,115.863,115.855,115.86,206699999.0
2007-03-05 03:40:00,115.835,115.835,115.809,115.822,207200005.0
2007-03-05 03:41:00,115.812,115.826,115.808,115.818,257299996.0
2007-03-05 03:42:00,115.81,115.823,115.79,115.823,201099998.0
2007-03-05 03:43:00,115.832,115.851,115.832,115.848,261300007.0
2007-03-05 03:44:00,115.853,115.903,115.842,115.903,254000004.0
2007-03-05 03:45:00,115.905,115.905,115.879,115.893,292599994.0
2007-03-05 03:46:00,115.892,115.892,115.849,115.85,308499999.0
2007-03-05 03:47:00,115.859,115.859,115.845,115.845,523499991.0
2007-03-05 03:48:00,115.852,115.857,115.821,115.835,224399998.0
2007-03-05 03:49:00,115.843,115.852,115.839,115.849,197599998.0
2007-03-05 03:50:00,115.845,115.857,115.842,115.845,309099997.0
2007-03-05 03:51:00,115.837,115.837,115.822,115.827,304799996.0
2007-03-05 03:52:00,115.835,115.847,115.829,115.835,280400002.0
2007-03-05 03:53:00,115.831,115.831,115.812,115.815,229299999.0
2007-03-05 03:54:00,115.819,115.83,115.8,115.803,226299999.0
2007-03-05 03:55:00,115.794,115.807,115.794,115.807,205900001.0
2007-03-05 03:56:00,115.805,115.821,115.797,115.821,232900002.0
2007-03-05 03:57:00,115.823,115.826,115.803,115.812,164499998.0
2007-03-05 03:58:00,115.81,115.841,115.81,115.841,222099998.0
2007-03-05 03:59:00,115.85,115.886,115.85,115.858,118200000.0
2007-03-05 04:00:00,115.857,115.867,115.856,115.859,188300004.0
2007-03-05 04:01:00,115.855,115.865,115.847,115.86,231100001.0
2007-03-05 04:02:00,115.857,115.875,115.852,115.852,360999995.0
2007-03-05 04:03:00,115.848,115.862,115.848,115.858,151900001.0
2007-03-05 04:04:00,115.863,115.871,115.857,115.866,339399997.0
2007-03-05 04:05:00,115.863,115.863,115.851,115.857,229599998.0
2007-03-05 04:06:00,115.859,115.859,115.827,115.845,293499996.0
2007-03-05 04:07:00,115.844,115.861,115.839,115.858,308399997.0
2007-03-05 04:08:00,115.86,115.872,115.853,115.872,194999996.0
2007-03-05 04:09:00,115.874,115.874,115.858,115.858,173200000.0
2007-03-05 04:10:00,115.865,115.87,115.861,115.87,247300001.0
2007-03-05 04:11:00,115.856,115.871,115.851,115.864,211000002.0
2007-03-05 04:12:00,115.862,115.874,115.853,115.874,186999994.0
2007-03-05 04:13:00,115.86,115.907,115.85,115.905,137500004.0
2007-03-05 04:14:00,115.908,115.917,115.9,115.9,167099999.0
2007-03-05 04:15:00,115.893,115.9,115.876,115.9,205399999.0
2007-03-05 04:16:00,115.927,115.956,115.914,115.942,202400005.0
2007-03-05 04:17:00,115.933,115.95,115.92,115.95,271899995.0
2007-03-05 04:18:00,115.943,115.953,115.932,115.944,280899993.0
2007-03-05 04:19:00,115.942,115.96,115.93,115.96,169300000.0
2007-03-05 04:20:00,115.953,115.958,115.945,115.958,130700002.0
2007-03-05 04:21:00,115.968,116.007,115.967,116.007,220300000.0
2007-03-05 04:22:00,116.022,116.047,116.022,116.024,339700000.0
2007-03-05 04:23:00,116.023,116.026,115.995,115.995,113900003.0
2007-03-05 04:24:00,115.965,115.982,115.965,115.975,223199997.0
2007-03-05 04:25:00,115.966,115.997,115.951,115.997,154200000.0
2007-03-05 04:26:00,115.993,116.008,115.976,116.008,251800000.0
2007-03-05 04:27:00,116.02,116.062,116.02,116.056,249000002.0
2007-03-05 04:28:00,116.055,116.065,116.053,116.059,293899999.0
2007-03-05 04:29:00,116.056,116.056,116.049,116.056,157500000.0
2007-03-05 04:30:00,116.053,116.076,116.053,116.075,198200002.0
2007-03-05 04:31:00,116.07,116.07,116.055,116.063,140700003.0
2007-03-05 04:32:00,116.054,116.054,116.027,116.046,253100003.0
2007-03-05 04:33:00,116.047,116.06,116.007,116.012,300899998.0
2007-03-05 04:34:00,115.997,116.012,115.997,116.012,162099998.0
2007-03-05 04:35:00,115.996,115.996,115.937,115.946,270600003.0
2007-03-05 04:36:00,115.959,115.962,115.941,115.941,66000000.0
2007-03-05 04:37:00,115.919,115.943,115.911,115.921,230999999.0
2007-03-05 04:38:00,115.91,115.915,115.9,115.909,222600002.0
2007-03-05 04:39:00,115.901,115.93,115.896,115.93,209900002.0
2007-03-05 04:40:00,115.972,115.983,115.972,115.983,99400002.0
2007-03-05 04:41:00,115.996,115.996,115.977,115.981,234300005.0
2007-03-05 04:42:00,115.979,115.979,115.933,115.933,207200002.0
2007-03-05 04:43:00,115.927,115.948,115.927,115.945,161399998.0
2007-03-05 04:44:00,115.933,115.934,115.918,115.918,224700000.0
2007-03-05 04:45:00,115.927,115.947,115.918,115.947,175799999.0
2007-03-05 04:46:00,115.958,115.96,115.935,115.935,377400005.0
2007-03-05 04:47:00,115.932,115.941,115.918,115.931,127399996.0
2007-03-05 04:48:00,115.932,115.932,115.907,115.926,210399997.0
2007-03-05 04:49:00,115.931,115.937,115.911,115.935,207700002.0
2007-03-05 04:50:00,115.934,115.934,115.917,115.917,183000001.0
2007-03-05 04:51:00,115.913,115.913,115.909,115.911,122600000.0
2007-03-05 04:52:00,115.908,115.92,115.893,115.914,270600002.0
2007-03-05 04:53:00,115.916,115.919,115.898,115.898,329099997.0
2007-03-05 04:54:00,115.919,115.919,115.894,115.904,286199998.0
2007-03-05 04:55:00,115.893,115.906,115.889,115.905,366099999.0
2007-03-05 04:56:00,115.896,115.9,115.885,115.885,201800000.0
2007-03-05 04:57:00,115.876,115.882,115.86,115.86,263300003.0
2007-03-05 04:58:00,115.856,115.878,115.856,115.863,65800000.0
2007-03-05 04:59:00,115.863,115.879,115.856,115.867,265700006.0
2007-03-05 05:00:00,115.859,115.859,115.803,115.803,369599997.0
2007-03-05 05:01:00,115.788,115.808,115.786,115.808,192900002.0
2007-03-05 05:02:00,115.805,115.828,115.805,115.828,198700000.0
2007-03-05 05:03:00,115.828,115.828,115.797,115.797,170899998.0
2007-03-05 05:04:00,115.799,115.8,115.782,115.789,226700001.0
2007-03-05 05:05:00,115.77,115.781,115.76,115.779,367000001.0
2007-03-05 05:06:00,115.789,115.809,115.788,115.795,139000000.0
2007-03-05 05:07:00,115.799,115.805,115.775,115.798,324200001.0
2007-03-05 05:08:00,115.791,115.791,115.768,115.782,185499999.0
2007-03-05 05:09:00,115.789,115.812,115.789,115.812,251100000.0
2007-03-05 05:10:00,115.819,115.825,115.806,115.816,251099999.0
2007-03-05 05:11:00,115.818,115.818,115.791,115.803,261900002.0
2007-03-05 05:12:00,115.795,115.795,115.762,115.762,108699999.0
2007-03-05 05:13:00,115.787,115.793,115.784,115.793,122199999.0
2007-03-05 05:14:00,115.788,115.795,115.772,115.787,293400001.0
2007-03-05 05:15:00,115.775,115.794,115.775,115.794,293900000.0
2007-03-05 05:16:00,115.795,115.801,115.785,115.788,425600005.0
2007-03-05 05:17:00,115.812,115.819,115.809,115.819,189499999.0
2007-03-05 05:18:00,115.845,115.896,115.845,115.895,325899999.0
2007-03-05 05:19:00,115.87,115.884,115.858,115.858,189200001.0
2007-03-05 05:20:00,115.872,115.872,115.859,115.863,123499997.0
2007-03-05 05:21:00,115.856,115.864,115.844,115.856,425099991.0
2007-03-05 05:22:00,115.843,115.863,115.834,115.863,141799999.0
2007-03-05 05:23:00,115.86,115.861,115.852,115.857,305399998.0
2007-03-05 05:24:00,115.86,115.86,115.832,115.832,334200003.0
2007-03-05 05:25:00,115.828,115.833,115.805,115.807,492200002.0
2007-03-05 05:26:00,115.792,115.807,115.786,115.795,347000003.0
2007-03-05 05:27:00,115.799,115.799,115.776,115.785,314399997.0
2007-03-05 05:28:00,115.777,115.791,115.768,115.779,276499997.0
2007-03-05 05:29:00,115.787,115.787,115.785,115.785,100299998.0
2007-03-05 05:30:00,115.79,115.79,115.763,115.78,237699996.0
2007-03-05 05:31:00,115.781,115.79,115.779,115.789,285900001.0
2007-03-05 05:32:00,115.784,115.8,115.777,115.8,235000002.0
2007-03-05 05:33:00,115.79,115.794,115.78,115.794,148099999.0
2007-03-05 05:34:00,115.763,115.777,115.759,115.768,340500006.0
2007-03-05 05:35:00,115.77,115.77,115.748,115.759,246099998.0
2007-03-05 05:36:00,115.755,115.76,115.745,115.757,284199997.0
2007-03-05 05:37:00,115.75,115.772,115.745,115.772,183899999.0
2007-03-05 05:38:00,115.768,115.779,115.747,115.779,239799999.0
2007-03-05 05:39:00,115.767,115.767,115.757,115.764,116600000.0
2007-03-05 05:40:00,115.753,115.753,115.739,115.742,181400000.0
2007-03-05 05:41:00,115.698,115.723,115.674,115.679,248099995.0
2007-03-05 05:42:00,115.663,115.677,115.648,115.677,204700000.0
2007-03-05 05:43:00,115.664,115.667,115.643,115.643,176600000.0
2007-03-05 05:44:00,115.623,115.64,115.614,115.633,314200001.0
2007-03-05 05:45:00,115.645,115.664,115.645,115.664,202400002.0
2007-03-05 05:46:00,115.675,115.7,115.675,115.696,140700004.0
2007-03-05 05:47:00,115.695,115.706,115.693,115.702,473599994.0
2007-03-05 05:48:00,115.69,115.701,115.678,115.701,238199999.0
2007-03-05 05:49:00,115.698,115.698,115.676,115.678,266000004.0
2007-03-05 05:50:00,115.69,115.695,115.667,115.677,262199996.0
2007-03-05 05:51:00,115.692,115.717,115.69,115.716,255200000.0
2007-03-05 05:52:00,115.717,115.725,115.716,115.716,131899999.0
2007-03-05 05:53:00,115.702,115.723,115.698,115.713,154900001.0
2007-03-05 05:54:00,115.7,115.712,115.696,115.712,192200000.0
2007-03-05 05:55:00,115.718,115.718,115.705,115.713,390299995.0
2007-03-05 05:56:00,115.705,115.705,115.676,115.679,173300000.0
2007-03-05 05:57:00,115.673,115.693,115.664,115.682,282699996.0
2007-03-05 05:58:00,115.695,115.709,115.683,115.705,330400002.0
2007-03-05 05:59:00,115.71,115.715,115.705,115.713,162800001.0
2007-03-05 06:00:00,115.715,115.732,115.715,115.727,179700001.0
2007-03-05 06:01:00,115.729,115.734,115.718,115.732,164899999.0
2007-03-05 06:02:00,115.721,115.721,115.709,115.715,227000004.0
2007-03-05 06:03:00,115.715,115.729,115.715,115.726,160900005.0
2007-03-05 06:04:00,115.719,115.731,115.719,115.728,316000001.0
2007-03-05 06:05:00,115.724,115.724,115.7,115.718,181000000.0
2007-03-05 06:06:00,115.724,115.724,115.703,115.713,236600006.0
2007-03-05 06:07:00,115.713,115.733,115.71,115.721,258099997.0
2007-03-05 06:08:00,115.73,115.73,115.702,115.712,393899999.0
2007-03-05 06:09:00,115.709,115.731,115.709,115.731,113500000.0
2007-03-05 06:10:00,115.74,115.756,115.74,115.746,231500003.0
2007-03-05 06:11:00,115.73,115.738,115.699,115.738,395500005.0
2007-03-05 06:12:00,115.728,115.728,115.694,115.727,169199999.0
2007-03-05 06:13:00,115.737,115.748,115.737,115.74,295200000.0
2007-03-05 06:14:00,115.733,115.733,115.711,115.726,222800000.0
2007-03-05 06:15:00,115.72,115.732,115.706,115.732,128000003.0
2007-03-05 06:16:00,115.741,115.741,115.724,115.724,192999998.0
2007-03-05 06:17:00,115.72,115.72,115.71,115.71,103100002.0
2007-03-05 06:18:00,115.705,115.721,115.7,115.712,141600001.0
2007-03-05 06:19:00,115.717,115.731,115.71,115.71,136000005.0
2007-03-05 06:20:00,115.73,115.739,115.704,115.713,257400000.0
2007-03-05 06:21:00,115.715,115.72,115.706,115.713,254600007.0
2007-03-05 06:22:00,115.703,115.703,115.684,115.699,143099999.0
2007-03-05 06:23:00,115.7,115.7,115.668,115.675,84000000.0
2007-03-05 06:24:00,115.678,115.684,115.677,115.684,190000003.0
2007-03-05 06:25:00,115.685,115.688,115.677,115.686,309599999.0
2007-03-05 06:26:00,115.686,115.686,115.65,115.657,268199998.0
2007-03-05 06:27:00,115.66,115.66,115.622,115.629,181300006.0
2007-03-05 06:28:00,115.618,115.618,115.598,115.598,158200001.0
2007-03-05 06:29:00,115.595,115.595,115.575,115.575,231300005.0
2007-03-05 06:30:00,115.573,115.573,115.534,115.534,90000002.0
2007-03-05 06:31:00,115.517,115.523,115.505,115.505,195699995.0
2007-03-05 06:32:00,115.51,115.514,115.494,115.506,255900002.0
2007-03-05 06:33:00,115.505,115.509,115.494,115.5,254599999.0
2007-03-05 06:34:00,115.503,115.512,115.5,115.509,313699999.0
2007-03-05 06:35:00,115.512,115.521,115.508,115.51,209299999.0
2007-03-05 06:36:00,115.517,115.536,115.517,115.536,113200003.0
2007-03-05 06:37:00,115.522,115.522,115.5,115.505,216799998.0
2007-03-05 06:38:00,115.495,115.506,115.484,115.495,258000000.0
2007-03-05 06:39:00,115.501,115.501,115.481,115.482,339900000.0
2007-03-05 06:40:00,115.457,115.457,115.402,115.431,134200002.0
2007-03-05 06:41:00,115.45,115.455,115.435,115.435,159399994.0
2007-03-05 06:42:00,115.433,115.452,115.424,115.452,188399999.0
2007-03-05 06:43:00,115.466,115.522,115.466,115.522,128299997.0
2007-03-05 06:44:00,115.543,115.553,115.543,115.553,146099998.0
2007-03-05 06:45:00,115.565,115.635,115.565,115.635,295000003.0
2007-03-05 06:46:00,115.652,115.67,115.645,115.67,276100000.0
2007-03-05 06:47:00,115.655,115.655,115.63,115.631,203199998.0
2007-03-05 06:48:00,115.642,115.65,115.624,115.63,207099996.0
2007-03-05 06:49:00,115.624,115.624,115.593,115.601,156299997.0
2007-03-05 06:50:00,115.59,115.653,115.581,115.653,230100003.0
2007-03-05 06:51:00,115.67,115.69,115.67,115.671,265100001.0
2007-03-05 06:52:00,115.676,115.689,115.659,115.689,319799994.0
2007-03-05 06:53:00,115.69,115.706,115.671,115.671,165800001.0
2007-03-05 06:54:00,115.69,115.69,115.668,115.668,199900002.0
2007-03-05 06:55:00,115.675,115.685,115.667,115.681,334799997.0
2007-03-05 06:56:00,115.695,115.713,115.695,115.7,227499998.0
2007-03-05 06:57:00,115.707,115.709,115.693,115.701,278900002.0
2007-03-05 06:58:00,115.692,115.692,115.678,115.68,185199999.0
2007-03-05 06:59:00,115.663,115.687,115.653,115.686,181800004.0
2007-03-05 07:00:00,115.695,115.717,115.695,115.712,221600001.0
2007-03-05 07:01:00,115.717,115.729,115.701,115.711,266500002.0
2007-03-05 07:02:00,115.698,115.698,115.682,115.683,145999999.0
2007-03-05 07:03:00,115.687,115.713,115.681,115.711,208400003.0
2007-03-05 07:04:00,115.732,115.758,115.731,115.758,438499998.0
2007-03-05 07:05:00,115.757,115.778,115.757,115.775,284499995.0
2007-03-05 07:06:00,115.772,115.779,115.763,115.763,133099999.0
2007-03-05 07:07:00,115.764,115.764,115.751,115.763,225000002.0
2007-03-05 07:08:00,115.748,115.765,115.746,115.758,255500001.0
2007-03-05 07:09:00,115.755,115.76,115.734,115.734,173300002.0
2007-03-05 07:10:00,115.724,115.728,115.709,115.709,186700002.0
2007-03-05 07:11:00,115.718,115.722,115.712,115.72,215500000.0
2007-03-05 07:12:00,115.678,115.74,115.678,115.705,154000005.0
2007-03-05 07:13:00,115.714,115.714,115.636,115.636,412899988.0
2007-03-05 07:14:00,115.618,115.618,115.604,115.609,201100002.0
2007-03-05 07:15:00,115.614,115.621,115.605,115.621,164199999.0
2007-03-05 07:16:00,115.613,115.645,115.611,115.645,186699998.0
2007-03-05 07:17:00,115.651,115.666,115.646,115.664,148099999.0
2007-03-05 07:18:00,115.671,115.671,115.649,115.649,218499999.0
2007-03-05 07:19:00,115.655,115.666,115.647,115.649,354000004.0
2007-03-05 07:20:00,115.648,115.663,115.648,115.663,249200003.0
2007-03-05 07:21:00,115.657,115.657,115.634,115.634,144500002.0
2007-03-05 07:22:00,115.626,115.626,115.609,115.609,277100003.0
2007-03-05 07:23:00,115.606,115.608,115.562,115.564,187800001.0
2007-03-05 07:24:00,115.569,115.611,115.569,115.605,324800001.0
2007-03-05 07:25:00,115.62,115.671,115.62,115.669,223099997.0
2007-03-05 07:26:00,115.66,115.66,115.647,115.647,208799999.0
2007-03-05 07:27:00,115.645,115.651,115.634,115.637,299400000.0
2007-03-05 07:28:00,115.64,115.65,115.63,115.65,245700000.0
2007-03-05 07:29:00,115.652,115.652,115.63,115.643,180200001.0
2007-03-05 07:30:00,115.652,115.66,115.641,115.645,274699994.0
2007-03-05 07:31:00,115.658,115.658,115.611,115.615,206600000.0
2007-03-05 07:32:00,115.612,115.613,115.595,115.613,393900003.0
2007-03-05 07:33:00,115.633,115.652,115.613,115.647,193800002.0
2007-03-05 07:34:00,115.656,115.683,115.656,115.676,230200000.0
2007-03-05 07:35:00,115.639,115.639,115.592,115.608,212500002.0
2007-03-05 07:36:00,115.628,115.628,115.604,115.615,159500004.0
2007-03-05 07:37:00,115.623,115.63,115.612,115.624,465000010.0
2007-03-05 07:38:00,115.595,115.613,115.586,115.61,237399995.0
2007-03-05 07:39:00,115.608,115.64,115.608,115.64,227500003.0
2007-03-05 07:40:00,115.65,115.65,115.635,115.636,70000001.0
2007-03-05 07:41:00,115.645,115.645,115.622,115.631,263100001.0
2007-03-05 07:42:00,115.641,115.641,115.595,115.597,265499998.0
2007-03-05 07:43:00,115.608,115.618,115.594,115.618,171900000.0
2007-03-05 07:44:00,115.621,115.639,115.621,115.632,332200000.0
2007-03-05 07:45:00,115.629,115.657,115.627,115.657,153900002.0
2007-03-05 07:46:00,115.662,115.662,115.644,115.645,130799997.0
2007-03-05 07:47:00,115.633,115.662,115.625,115.653,269200001.0
2007-03-05 07:48:00,115.646,115.646,115.616,115.633,306099998.0
2007-03-05 07:49:00,115.623,115.623,115.58,115.584,94099999.0
2007-03-05 07:50:00,115.585,115.592,115.547,115.547,269900002.0
2007-03-05 07:51:00,115.536,115.536,115.519,115.525,381300004.0
2007-03-05 07:52:00,115.499,115.499,115.481,115.492,222700003.0
2007-03-05 07:53:00,115.485,115.485,115.46,115.469,209100004.0
2007-03-05 07:54:00,115.458,115.503,115.458,115.503,249000002.0
2007-03-05 07:55:00,115.51,115.546,115.51,115.546,292300000.0
2007-03-05 07:56:00,115.555,115.555,115.539,115.54,173899997.0
2007-03-05 07:57:00,115.558,115.597,115.558,115.59,252100002.0
2007-03-05 07:58:00,115.587,115.592,115.552,115.552,156600003.0
2007-03-05 07:59:00,115.552,115.558,115.547,115.558,356499997.0
2007-03-05 08:00:00,115.568,115.589,115.564,115.587,251100002.0
2007-03-05 08:01:00,115.596,115.609,115.583,115.583,247800000.0
2007-03-05 08:02:00,115.59,115.605,115.587,115.605,248699997.0
2007-03-05 08:03:00,115.621,115.641,115.621,115.641,119300001.0
2007-03-05 08:04:00,115.622,115.622,115.584,115.584,202200004.0
2007-03-05 08:05:00,115.581,115.581,115.546,115.546,265599994.0
2007-03-05 08:06:00,115.538,115.554,115.522,115.522,263600003.0
2007-03-05 08:07:00,115.501,115.504,115.485,115.485,304499999.0
2007-03-05 08:08:00,115.495,115.511,115.484,115.511,221799997.0
2007-03-05 08:09:00,115.492,115.565,115.492,115.565,264800005.0
2007-03-05 08:10:00,115.558,115.571,115.558,115.565,175800004.0
2007-03-05 08:11:00,115.566,115.575,115.556,115.567,363200001.0
2007-03-05 08:12:00,115.571,115.579,115.567,115.577,258700001.0
2007-03-05 08:13:00,115.572,115.575,115.561,115.567,194499999.0
2007-03-05 08:14:00,115.556,115.559,115.552,115.556,71099999.0
2007-03-05 08:15:00,115.568,115.578,115.568,115.578,103400002.0
2007-03-05 08:16:00,115.595,115.625,115.595,115.62,331499999.0
2007-03-05 08:17:00,115.606,115.606,115.562,115.562,254300001.0
2007-03-05 08:18:00,115.571,115.571,115.55,115.555,212499997.0
2007-03-05 08:19:00,115.527,115.564,115.527,115.553,272900000.0
2007-03-05 08:20:00,115.544,115.555,115.541,115.552,79600001.0
2007-03-05 08:21:00,115.556,115.586,115.556,115.585,253800002.0
2007-03-05 08:22:00,115.576,115.576,115.545,115.556,119499999.0
2007-03-05 08:23:00,115.572,115.579,115.56,115.567,339000004.0
2007-03-05 08:24:00,115.574,115.603,115.569,115.59,219800001.0
2007-03-05 08:25:00,115.588,115.588,115.555,115.56,299500008.0
2007-03-05 08:26:00,115.573,115.588,115.564,115.577,144900002.0
2007-03-05 08:27:00,115.553,115.588,115.545,115.588,265700004.0
2007-03-05 08:28:00,115.59,115.616,115.59,115.616,268499999.0
2007-03-05 08:29:00,115.616,115.622,115.608,115.622,160699998.0
2007-03-05 08:30:00,115.62,115.637,115.619,115.637,173599996.0
2007-03-05 08:31:00,115.665,115.672,115.647,115.65,225500000.0
2007-03-05 08:32:00,115.658,115.69,115.654,115.69,286100002.0
2007-03-05 08:33:00,115.691,115.691,115.673,115.673,282799993.0
2007-03-05 08:34:00,115.68,115.695,115.675,115.687,274600003.0
2007-03-05 08:35:00,115.692,115.707,115.69,115.707,244399994.0
2007-03-05 08:36:00,115.703,115.71,115.7,115.703,143499998.0
2007-03-05 08:37:00,115.717,115.717,115.702,115.711,259800001.0
2007-03-05 08:38:00,115.702,115.703,115.683,115.703,138199999.0
2007-03-05 08:39:00,115.713,115.713,115.7,115.7,257999995.0
2007-03-05 08:40:00,115.7,115.7,115.666,115.683,362699994.0
2007-03-05 08:41:00,115.693,115.695,115.675,115.687,281199994.0
2007-03-05 08:42:00,115.691,115.691,115.661,115.681,205099999.0
2007-03-05 08:43:00,115.678,115.678,115.641,115.642,138700001.0
2007-03-05 08:44:00,115.658,115.667,115.655,115.661,132900001.0
2007-03-05 08:45:00,115.65,115.671,115.645,115.671,335800004.0
2007-03-05 08:46:00,115.668,115.7,115.666,115.7,432900003.0
2007-03-05 08:47:00,115.71,115.758,115.71,115.755,349700002.0
2007-03-05 08:48:00,115.756,115.772,115.756,115.765,189299993.0
2007-03-05 08:49:00,115.765,115.77,115.757,115.757,456099999.0
2007-03-05 08:50:00,115.752,115.753,115.739,115.739,207399997.0
2007-03-05 08:51:00,115.728,115.737,115.711,115.711,260800007.0
2007-03-05 08:52:00,115.703,115.703,115.69,115.692,199199996.0
2007-03-05 08:53:00,115.675,115.695,115.673,115.687,238199998.0
2007-03-05 08:54:00,115.687,115.687,115.644,115.648,414899995.0
2007-03-05 08:55:00,115.641,115.65,115.601,115.601,448099997.0
2007-03-05 08:56:00,115.6,115.608,115.587,115.599,213000004.0
2007-03-05 08:57:00,115.587,115.587,115.561,115.561,56799999.0
2007-03-05 08:58:00,115.564,115.59,115.564,115.59,159900004.0
2007-03-05 08:59:00,115.576,115.576,115.551,115.558,253300004.0
2007-03-05 09:00:00,115.56,115.575,115.555,115.564,390900001.0
2007-03-05 09:01:00,115.582,115.596,115.574,115.595,336500003.0
2007-03-05 09:02:00,115.595,115.599,115.584,115.584,227599996.0
2007-03-05 09:03:00,115.591,115.598,115.591,115.596,125499999.0
2007-03-05 09:04:00,115.6,115.6,115.567,115.567,182999998.0
2007-03-05 09:05:00,115.551,115.551,115.47,115.47,142599995.0
2007-03-05 09:06:00,115.442,115.443,115.429,115.438,191600005.0
2007-03-05 09:07:00,115.447,115.45,115.438,115.442,339300002.0
2007-03-05 09:08:00,115.449,115.487,115.449,115.478,286300001.0
2007-03-05 09:09:00,115.471,115.476,115.459,115.476,288299999.0
2007-03-05 09:10:00,115.456,115.474,115.432,115.432,348699996.0
2007-03-05 09:11:00,115.458,115.521,115.458,115.521,189699996.0
2007-03-05 09:12:00,115.511,115.511,115.478,115.486,244900002.0
2007-03-05 09:13:00,115.43,115.433,115.359,115.371,205200001.0
2007-03-05 09:14:00,115.36,115.36,115.346,115.351,212199996.0
2007-03-05 09:15:00,115.343,115.343,115.273,115.273,194600005.0
2007-03-05 09:16:00,115.234,115.234,115.181,115.181,208300000.0
2007-03-05 09:17:00,115.176,115.225,115.174,115.221,283800003.0
2007-03-05 09:18:00,115.24,115.261,115.231,115.261,156100004.0
2007-03-05 09:19:00,115.266,115.296,115.242,115.296,245500000.0
2007-03-05 09:20:00,115.306,115.306,115.285,115.29,201200001.0
2007-03-05 09:21:00,115.304,115.317,115.292,115.309,269800003.0
2007-03-05 09:22:00,115.322,115.376,115.322,115.376,56100000.0
2007-03-05 09:23:00,115.396,115.436,115.396,115.43,197599999.0
2007-03-05 09:24:00,115.417,115.429,115.397,115.407,155000002.0
2007-03-05 09:25:00,115.408,115.423,115.352,115.352,248499999.0
2007-03-05 09:26:00,115.341,115.353,115.329,115.333,144900002.0
2007-03-05 09:27:00,115.331,115.337,115.327,115.337,171200001.0
2007-03-05 09:28:00,115.342,115.347,115.327,115.33,317899997.0
2007-03-05 09:29:00,115.313,115.313,115.279,115.279,264199997.0
2007-03-05 09:30:00,115.287,115.296,115.265,115.265,205599997.0
2007-03-05 09:31:00,115.272,115.288,115.272,115.279,309499998.0
2007-03-05 09:32:00,115.29,115.321,115.29,115.321,197000002.0
2007-03-05 09:33:00,115.314,115.319,115.295,115.319,113900000.0
2007-03-05 09:34:00,115.322,115.345,115.322,115.341,189099996.0
2007-03-05 09:35:00,115.335,115.35,115.324,115.35,272800009.0
2007-03-05 09:36:00,115.348,115.348,115.305,115.305,308399998.0
2007-03-05 09:37:00,115.304,115.356,115.297,115.356,260700002.0
2007-03-05 09:38:00,115.374,115.388,115.366,115.371,364899995.0
2007-03-05 09:39:00,115.362,115.363,115.311,115.326,428699994.0
2007-03-05 09:40:00,115.34,115.381,115.33,115.381,511800001.0
2007-03-05 09:41:00,115.408,115.428,115.408,115.416,270800000.0
2007-03-05 09:42:00,115.432,115.441,115.419,115.42,211399996.0
2007-03-05 09:43:00,115.427,115.427,115.38,115.381,132699995.0
2007-03-05 09:44:00,115.387,115.389,115.376,115.376,273800008.0
2007-03-05 09:45:00,115.38,115.406,115.37,115.405,405499989.0
2007-03-05 09:46:00,115.41,115.415,115.397,115.402,197499998.0
2007-03-05 09:47:00,115.408,115.413,115.397,115.412,250500000.0
2007-03-05 09:48:00,115.417,115.478,115.417,115.475,281400004.0
2007-03-05 09:49:00,115.451,115.465,115.422,115.422,430999992.0
2007-03-05 09:50:00,115.415,115.43,115.408,115.43,146999997.0
2007-03-05 09:51:00,115.427,115.427,115.415,115.419,180400001.0
2007-03-05 09:52:00,115.415,115.427,115.415,115.427,216099993.0
2007-03-05 09:53:00,115.432,115.432,115.321,115.321,124900000.0
2007-03-05 09:54:00,115.313,115.328,115.309,115.309,195099996.0
2007-03-05 09:55:00,115.31,115.31,115.303,115.307,154500002.0
2007-03-05 09:56:00,115.287,115.301,115.257,115.257,326200004.0
2007-03-05 09:57:00,115.242,115.242,115.226,115.232,167899997.0
2007-03-05 09:58:00,115.243,115.291,115.243,115.273,235499999.0
2007-03-05 09:59:00,115.278,115.292,115.269,115.291,142600000.0
2007-03-05 10:00:00,115.292,115.309,115.289,115.304,332400005.0
2007-03-05 10:01:00,115.297,115.297,115.249,115.252,224700003.0
2007-03-05 10:02:00,115.262,115.273,115.251,115.255,150000003.0
2007-03-05 10:03:00,115.259,115.259,115.252,115.256,283000006.0
2007-03-05 10:04:00,115.262,115.269,115.251,115.251,284199991.0
2007-03-05 10:05:00,115.257,115.261,115.251,115.258,188099998.0
2007-03-05 10:06:00,115.255,115.257,115.25,115.257,194899999.0
2007-03-05 10:07:00,115.246,115.246,115.2,115.213,230400002.0
2007-03-05 10:08:00,115.214,115.248,115.214,115.23,339699998.0
2007-03-05 10:09:00,115.238,115.238,115.215,115.217,210499995.0
2007-03-05 10:10:00,115.221,115.242,115.213,115.237,411400001.0
2007-03-05 10:11:00,115.241,115.241,115.221,115.235,132999996.0
2007-03-05 10:12:00,115.239,115.246,115.232,115.246,221800001.0
2007-03-05 10:13:00,115.245,115.263,115.239,115.255,409399996.0
2007-03-05 10:14:00,115.252,115.281,115.252,115.281,200199995.0
2007-03-05 10:15:00,115.282,115.339,115.282,115.333,377800004.0
2007-03-05 10:16:00,115.331,115.331,115.298,115.3,273200002.0
2007-03-05 10:17:00,115.287,115.303,115.285,115.303,150100001.0
2007-03-05 10:18:00,115.307,115.311,115.292,115.307,265800005.0
2007-03-05 10:19:00,115.303,115.315,115.261,115.261,335799996.0
2007-03-05 10:20:00,115.271,115.279,115.26,115.279,239100007.0
2007-03-05 10:21:00,115.239,115.321,115.239,115.321,385799998.0
2007-03-05 10:22:00,115.352,115.379,115.349,115.367,365099996.0
2007-03-05 10:23:00,115.357,115.377,115.357,115.377,121899997.0
2007-03-05 10:24:00,115.38,115.383,115.374,115.375,162400002.0
2007-03-05 10:25:00,115.376,115.41,115.376,115.41,386899996.0
2007-03-05 10:26:00,115.425,115.437,115.425,115.431,111700002.0
2007-03-05 10:27:00,115.407,115.407,115.406,115.406,27500001.0
2007-03-05 10:28:00,115.39,115.4,115.372,115.384,284399997.0
2007-03-05 10:29:00,115.379,115.405,115.379,115.394,339900005.0
2007-03-05 10:30:00,115.405,115.411,115.357,115.411,307799993.0
2007-03-05 10:31:00,115.442,115.458,115.442,115.455,210899998.0
2007-03-05 10:32:00,115.462,115.518,115.462,115.516,234600002.0
2007-03-05 10:33:00,115.514,115.525,115.502,115.502,141099999.0
2007-03-05 10:34:00,115.513,115.52,115.459,115.459,234399998.0
2007-03-05 10:35:00,115.443,115.464,115.432,115.454,337600004.0
2007-03-05 10:36:00,115.459,115.483,115.459,115.483,147799999.0
2007-03-05 10:37:00,115.513,115.553,115.513,115.55,141900003.0
2007-03-05 10:38:00,115.555,115.59,115.555,115.576,276399997.0
2007-03-05 10:39:00,115.578,115.579,115.551,115.561,203599997.0
2007-03-05 10:40:00,115.566,115.569,115.559,115.559,204700006.0
2007-03-05 10:41:00,115.551,115.574,115.544,115.574,350100000.0
2007-03-05 10:42:00,115.577,115.579,115.548,115.551,315300002.0
2007-03-05 10:43:00,115.534,115.534,115.475,115.475,279999998.0
2007-03-05 10:44:00,115.459,115.459,115.403,115.403,281399998.0
2007-03-05 10:45:00,115.401,115.423,115.386,115.414,225999998.0
2007-03-05 10:46:00,115.413,115.423,115.408,115.423,111000000.0
2007-03-05 10:47:00,115.433,115.439,115.425,115.431,309900000.0
2007-03-05 10:48:00,115.411,115.411,115.362,115.362,53100002.0
2007-03-05 10:49:00,115.34,115.352,115.339,115.349,103999998.0
2007-03-05 10:50:00,115.345,115.356,115.339,115.344,315400005.0
2007-03-05 10:51:00,115.346,115.358,115.339,115.346,396599999.0
2007-03-05 10:52:00,115.344,115.344,115.328,115.328,153199995.0
2007-03-05 10:53:00,115.325,115.347,115.325,115.333,333999996.0
2007-03-05 10:54:00,115.338,115.381,115.334,115.381,228799997.0
2007-03-05 10:55:00,115.389,115.4,115.375,115.375,285700002.0
2007-03-05 10:56:00,115.376,115.382,115.366,115.375,155199995.0
2007-03-05 10:57:00,115.385,115.407,115.385,115.4,159900001.0
2007-03-05 10:58:00,115.4,115.422,115.391,115.422,185599999.0
2007-03-05 10:59:00,115.431,115.431,115.417,115.417,301600003.0
2007-03-05 11:00:00,115.43,115.459,115.43,115.444,223999997.0
2007-03-05 11:01:00,115.44,115.45,115.438,115.446,150100002.0
2007-03-05 11:02:00,115.445,115.451,115.432,115.451,227800004.0
2007-03-05 11:03:00,115.455,115.46,115.434,115.434,137399998.0
2007-03-05 11:04:00,115.417,115.417,115.373,115.38,275499996.0
2007-03-05 11:05:00,115.385,115.389,115.378,115.385,329099996.0
2007-03-05 11:06:00,115.402,115.405,115.373,115.386,248099997.0
2007-03-05 11:07:00,115.405,115.415,115.405,115.41,147500001.0
2007-03-05 11:08:00,115.417,115.43,115.406,115.422,166900000.0
2007-03-05 11:09:00,115.432,115.441,115.432,115.44,108100002.0
2007-03-05 11:10:00,115.436,115.436,115.425,115.425,214299999.0
2007-03-05 11:11:00,115.419,115.427,115.382,115.413,354900005.0
2007-03-05 11:12:00,115.425,115.429,115.403,115.408,357499998.0
2007-03-05 11:13:00,115.404,115.412,115.392,115.398,260100008.0
2007-03-05 11:14:00,115.406,115.421,115.406,115.421,289300002.0
2007-03-05 11:15:00,115.415,115.43,115.412,115.417,341699995.0
2007-03-05 11:16:00,115.403,115.418,115.403,115.409,106500001.0
2007-03-05 11:17:00,115.405,115.407,115.386,115.401,295500003.0
2007-03-05 11:18:00,115.407,115.409,115.392,115.403,205600002.0
2007-03-05 11:19:00,115.401,115.409,115.398,115.398,299500005.0
2007-03-05 11:20:00,115.4,115.409,115.386,115.406,228900004.0
2007-03-05 11:21:00,115.398,115.398,115.348,115.348,106799999.0
2007-03-05 11:22:00,115.351,115.371,115.349,115.363,270599994.0
2007-03-05 11:23:00,115.363,115.367,115.36,115.365,258300000.0
2007-03-05 11:24:00,115.367,115.376,115.365,115.368,355499997.0
2007-03-05 11:25:00,115.368,115.374,115.36,115.373,348299998.0
2007-03-05 11:26:00,115.382,115.383,115.356,115.356,137400002.0
2007-03-05 11:27:00,115.354,115.362,115.351,115.357,186300000.0
2007-03-05 11:28:00,115.353,115.363,115.349,115.353,254499999.0
2007-03-05 11:29:00,115.356,115.356,115.314,115.314,274999995.0
2007-03-05 11:30:00,115.31,115.328,115.31,115.323,134499998.0
2007-03-05 11:31:00,115.311,115.311,115.269,115.274,112699999.0
2007-03-05 11:32:00,115.272,115.282,115.265,115.272,144499998.0
2007-03-05 11:33:00,115.265,115.265,115.23,115.237,175399998.0
2007-03-05 11:34:00,115.244,115.244,115.216,115.22,320500005.0
2007-03-05 11:35:00,115.237,115.254,115.229,115.253,201099999.0
2007-03-05 11:36:00,115.268,115.277,115.268,115.269,215100002.0
2007-03-05 11:37:00,115.259,115.294,115.259,115.289,275800004.0
2007-03-05 11:38:00,115.296,115.296,115.272,115.274,120500000.0
2007-03-05 11:39:00,115.284,115.287,115.283,115.287,124900000.0
2007-03-05 11:40:00,115.28,115.281,115.27,115.281,116499999.0
2007-03-05 11:41:00,115.297,115.35,115.297,115.35,326199993.0
2007-03-05 11:42:00,115.348,115.35,115.329,115.35,260199997.0
2007-03-05 11:43:00,115.351,115.391,115.35,115.373,204700002.0
2007-03-05 11:44:00,115.382,115.389,115.373,115.386,232500003.0
2007-03-05 11:45:00,115.388,115.392,115.369,115.373,361400004.0
2007-03-05 11:46:00,115.371,115.379,115.361,115.362,210999994.0
2007-03-05 11:47:00,115.351,115.359,115.346,115.359,156000001.0
2007-03-05 11:48:00,115.363,115.38,115.35,115.38,143200004.0
2007-03-05 11:49:00,115.381,115.383,115.371,115.375,192300003.0
2007-03-05 11:50:00,115.364,115.376,115.357,115.36,254799998.0
2007-03-05 11:51:00,115.352,115.352,115.318,115.32,179100002.0
2007-03-05 11:52:00,115.322,115.322,115.309,115.309,185500002.0
2007-03-05 11:53:00,115.295,115.295,115.274,115.29,318399994.0
2007-03-05 11:54:00,115.293,115.293,115.251,115.263,263299998.0
2007-03-05 11:55:00,115.249,115.262,115.245,115.256,278899997.0
2007-03-05 11:56:00,115.24,115.24,115.21,115.21,168500005.0
2007-03-05 11:57:00,115.228,115.235,115.166,115.168,287900002.0
2007-03-05 11:58:00,115.176,115.176,115.152,115.152,136199998.0
2007-03-05 11:59:00,115.148,115.186,115.148,115.178,291300003.0
2007-03-05 12:00:00,115.188,115.277,115.188,115.277,171600003.0
2007-03-05 12:01:00,115.288,115.288,115.227,115.227,246200001.0
2007-03-05 12:02:00,115.222,115.224,115.199,115.199,268999999.0
2007-03-05 12:03:00,115.225,115.261,115.225,115.249,245799995.0
2007-03-05 12:04:00,115.25,115.26,115.237,115.243,122199999.0
2007-03-05 12:05:00,115.257,115.277,115.257,115.276,125400001.0
2007-03-05 12:06:00,115.268,115.271,115.26,115.261,308099996.0
2007-03-05 12:07:00,115.274,115.307,115.272,115.307,212300004.0
2007-03-05 12:08:00,115.308,115.333,115.302,115.333,235100001.0
2007-03-05 12:09:00,115.349,115.397,115.349,115.39,220500002.0
2007-03-05 12:10:00,115.393,115.397,115.345,115.345,326199997.0
2007-03-05 12:11:00,115.342,115.349,115.335,115.34,233100000.0
2007-03-05 12:12:00,115.345,115.369,115.332,115.369,216300002.0
2007-03-05 12:13:00,115.358,115.369,115.338,115.351,174399999.0
2007-03-05 12:14:00,115.36,115.361,115.351,115.357,476099995.0
2007-03-05 12:15:00,115.37,115.379,115.37,115.372,143500000.0
2007-03-05 12:16:00,115.366,115.372,115.347,115.351,242099998.0
2007-03-05 12:17:00,115.35,115.357,115.346,115.354,274900005.0
2007-03-05 12:18:00,115.341,115.341,115.339,115.339,51100000.0
2007-03-05 12:19:00,115.323,115.326,115.29,115.291,352499996.0
2007-03-05 12:20:00,115.264,115.264,115.225,115.256,135200001.0
2007-03-05 12:21:00,115.266,115.266,115.239,115.252,278699997.0
2007-03-05 12:22:00,115.246,115.263,115.234,115.263,101200000.0
2007-03-05 12:23:00,115.267,115.279,115.267,115.275,284500000.0
2007-03-05 12:24:00,115.276,115.349,115.272,115.349,111899998.0
2007-03-05 12:25:00,115.352,115.352,115.303,115.303,199300003.0
2007-03-05 12:26:00,115.302,115.318,115.302,115.313,162000003.0
2007-03-05 12:27:00,115.314,115.336,115.307,115.33,220299996.0
2007-03-05 12:28:00,115.325,115.331,115.312,115.312,175600001.0
2007-03-05 12:29:00,115.313,115.314,115.29,115.296,331499998.0
2007-03-05 12:30:00,115.295,115.295,115.28,115.288,313199996.0
2007-03-05 12:31:00,115.29,115.309,115.287,115.302,239100000.0
2007-03-05 12:32:00,115.295,115.314,115.28,115.306,205800003.0
2007-03-05 12:33:00,115.302,115.313,115.302,115.307,181700000.0
2007-03-05 12:34:00,115.313,115.339,115.313,115.339,300900002.0
2007-03-05 12:35:00,115.333,115.333,115.322,115.333,189200005.0
2007-03-05 12:36:00,115.33,115.348,115.328,115.346,236100000.0
2007-03-05 12:37:00,115.346,115.349,115.325,115.331,246500002.0
2007-03-05 12:38:00,115.339,115.365,115.339,115.361,194999999.0
2007-03-05 12:39:00,115.367,115.369,115.352,115.357,162600004.0
2007-03-05 12:40:00,115.36,115.36,115.336,115.342,294300002.0
2007-03-05 12:41:00,115.335,115.34,115.316,115.337,227600003.0
2007-03-05 12:42:00,115.341,115.346,115.317,115.346,133499997.0
2007-03-05 12:43:00,115.348,115.348,115.326,115.335,93300001.0
2007-03-05 12:44:00,115.34,115.34,115.323,115.323,293199996.0
2007-03-05 12:45:00,115.335,115.335,115.31,115.31,369899999.0
2007-03-05 12:46:00,115.304,115.307,115.275,115.275,333199992.0
2007-03-05 12:47:00,115.271,115.271,115.252,115.252,332499999.0
2007-03-05 12:48:00,115.252,115.272,115.252,115.272,428000010.0
2007-03-05 12:49:00,115.275,115.296,115.271,115.296,221499999.0
2007-03-05 12:50:00,115.293,115.31,115.293,115.307,277699995.0
2007-03-05 12:51:00,115.31,115.316,115.3,115.3,262599997.0
2007-03-05 12:52:00,115.295,115.298,115.27,115.27,167499999.0
2007-03-05 12:53:00,115.259,115.272,115.259,115.272,198300000.0
2007-03-05 12:54:00,115.259,115.268,115.238,115.268,286299991.0
2007-03-05 12:55:00,115.273,115.285,115.265,115.284,136799997.0
2007-03-05 12:56:00,115.296,115.311,115.296,115.307,203600006.0
2007-03-05 12:57:00,115.303,115.309,115.299,115.301,327700006.0
2007-03-05 12:58:00,115.298,115.305,115.286,115.305,441699994.0
2007-03-05 12:59:00,115.308,115.308,115.284,115.295,301600003.0
2007-03-05 13:00:00,115.29,115.292,115.268,115.276,282899998.0
2007-03-05 13:01:00,115.29,115.29,115.271,115.271,168999999.0
2007-03-05 13:02:00,115.26,115.273,115.248,115.273,195100003.0
2007-03-05 13:03:00,115.278,115.278,115.274,115.278,46800000.0
2007-03-05 13:04:00,115.272,115.296,115.272,115.296,300200002.0
2007-03-05 13:05:00,115.297,115.301,115.275,115.275,316899995.0
2007-03-05 13:06:00,115.263,115.289,115.259,115.289,265000005.0
2007-03-05 13:07:00,115.292,115.308,115.292,115.298,385999997.0
2007-03-05 13:08:00,115.296,115.308,115.285,115.285,211699995.0
2007-03-05 13:09:00,115.3,115.302,115.3,115.302,142099999.0
2007-03-05 13:10:00,115.32,115.363,115.31,115.363,175299994.0
2007-03-05 13:11:00,115.373,115.382,115.366,115.373,168999999.0
2007-03-05 13:12:00,115.366,115.379,115.366,115.375,171699998.0
2007-03-05 13:13:00,115.384,115.39,115.378,115.378,199200004.0
2007-03-05 13:14:00,115.379,115.389,115.378,115.38,195600002.0
2007-03-05 13:15:00,115.363,115.371,115.337,115.337,167599999.0
2007-03-05 13:16:00,115.316,115.368,115.314,115.368,97600002.0
2007-03-05 13:17:00,115.391,115.421,115.391,115.421,207899998.0
2007-03-05 13:18:00,115.44,115.471,115.435,115.462,192300000.0
2007-03-05 13:19:00,115.477,115.477,115.435,115.447,374099995.0
2007-03-05 13:20:00,115.443,115.474,115.44,115.44,186999998.0
2007-03-05 13:21:00,115.442,115.45,115.439,115.442,190800001.0
2007-03-05 13:22:00,115.418,115.446,115.401,115.446,472400006.0
2007-03-05 13:23:00,115.452,115.469,115.452,115.469,205000000.0
2007-03-05 13:24:00,115.476,115.477,115.464,115.464,198700000.0
2007-03-05 13:25:00,115.468,115.477,115.468,115.473,119400003.0
2007-03-05 13:26:00,115.486,115.522,115.486,115.512,126300000.0
2007-03-05 13:27:00,115.506,115.506,115.436,115.445,208199998.0
2007-03-05 13:28:00,115.469,115.469,115.456,115.463,293000004.0
2007-03-05 13:29:00,115.463,115.463,115.448,115.448,151000000.0
2007-03-05 13:30:00,115.435,115.487,115.425,115.485,324200006.0
2007-03-05 13:31:00,115.482,115.482,115.469,115.477,273800001.0
2007-03-05 13:32:00,115.484,115.484,115.473,115.476,435000003.0
2007-03-05 13:33:00,115.484,115.484,115.47,115.471,284100000.0
2007-03-05 13:34:00,115.467,115.48,115.467,115.475,157500002.0
2007-03-05 13:35:00,115.471,115.481,115.47,115.471,264699997.0
2007-03-05 13:36:00,115.468,115.481,115.468,115.475,314199999.0
2007-03-05 13:37:00,115.474,115.48,115.461,115.472,197800001.0
2007-03-05 13:38:00,115.465,115.468,115.454,115.459,269700000.0
2007-03-05 13:39:00,115.451,115.461,115.443,115.461,99799999.0
2007-03-05 13:40:00,115.466,115.466,115.433,115.454,240500001.0
2007-03-05 13:41:00,115.446,115.458,115.434,115.456,304999999.0
2007-03-05 13:42:00,115.473,115.491,115.473,115.491,214800000.0
2007-03-05 13:43:00,115.494,115.546,115.494,115.546,148599999.0
2007-03-05 13:44:00,115.55,115.564,115.542,115.549,341100002.0
2007-03-05 13:45:00,115.547,115.556,115.535,115.546,245999999.0
2007-03-05 13:46:00,115.552,115.56,115.552,115.556,157300002.0
2007-03-05 13:47:00,115.56,115.56,115.536,115.545,294399996.0
2007-03-05 13:48:00,115.548,115.548,115.528,115.529,187900004.0
2007-03-05 13:49:00,115.519,115.519,115.483,115.505,192199999.0
2007-03-05 13:50:00,115.514,115.514,115.498,115.498,384799999.0
2007-03-05 13:51:00,115.506,115.506,115.484,115.502,408299999.0
2007-03-05 13:52:00,115.499,115.511,115.499,115.504,262099993.0
2007-03-05 13:53:00,115.506,115.539,115.506,115.532,187800002.0
2007-03-05 13:54:00,115.548,115.556,115.52,115.537,231500001.0
2007-03-05 13:55:00,115.538,115.538,115.516,115.518,252400006.0
2007-03-05 13:56:00,115.509,115.519,115.503,115.51,355499999.0
2007-03-05 13:57:00,115.509,115.534,115.508,115.534,127199998.0
2007-03-05 13:58:00,115.535,115.549,115.527,115.549,218700004.0
2007-03-05 13:59:00,115.539,115.539,115.513,115.522,218200000.0
2007-03-05 14:00:00,115.524,115.524,115.501,115.524,280500003.0
2007-03-05 14:01:00,115.518,115.519,115.508,115.509,236899998.0
2007-03-05 14:02:00,115.5,115.5,115.46,115.46,124200000.0
2007-03-05 14:03:00,115.467,115.482,115.467,115.473,206999998.0
2007-03-05 14:04:00,115.476,115.476,115.455,115.458,304799997.0
2007-03-05 14:05:00,115.468,115.482,115.461,115.478,234000004.0
2007-03-05 14:06:00,115.487,115.512,115.487,115.506,282599995.0
2007-03-05 14:07:00,115.511,115.563,115.511,115.563,202300000.0
2007-03-05 14:08:00,115.574,115.635,115.574,115.635,302600000.0
2007-03-05 14:09:00,115.642,115.648,115.625,115.635,349500003.0
2007-03-05 14:10:00,115.649,115.673,115.649,115.673,345300006.0
2007-03-05 14:11:00,115.667,115.668,115.662,115.668,129799999.0
2007-03-05 14:12:00,115.661,115.664,115.656,115.656,108000000.0
2007-03-05 14:13:00,115.65,115.652,115.642,115.648,194199997.0
2007-03-05 14:14:00,115.648,115.65,115.614,115.614,392399998.0
2007-03-05 14:15:00,115.614,115.618,115.593,115.599,442700005.0
2007-03-05 14:16:00,115.606,115.606,115.571,115.599,190799998.0
2007-03-05 14:17:00,115.595,115.596,115.585,115.595,315699997.0
2007-03-05 14:18:00,115.589,115.593,115.581,115.581,274200002.0
2007-03-05 14:19:00,115.593,115.593,115.587,115.587,104599997.0
2007-03-05 14:20:00,115.575,115.578,115.569,115.578,68600000.0
2007-03-05 14:21:00,115.58,115.581,115.55,115.55,246800005.0
2007-03-05 14:22:00,115.543,115.543,115.518,115.518,79600000.0
2007-03-05 14:23:00,115.53,115.536,115.519,115.531,330000004.0
2007-03-05 14:24:00,115.543,115.56,115.539,115.552,229600000.0
2007-03-05 14:25:00,115.56,115.565,115.541,115.541,235899995.0
2007-03-05 14:26:00,115.537,115.539,115.529,115.529,186100000.0
2007-03-05 14:27:00,115.524,115.529,115.521,115.527,85699999.0
2007-03-05 14:28:00,115.52,115.527,115.507,115.517,257100001.0
2007-03-05 14:29:00,115.498,115.498,115.484,115.492,92000001.0
2007-03-05 14:30:00,115.49,115.493,115.48,115.488,262200003.0
2007-03-05 14:31:00,115.479,115.528,115.474,115.528,99300002.0
2007-03-05 14:32:00,115.528,115.54,115.524,115.534,319100000.0
2007-03-05 14:33:00,115.535,115.559,115.535,115.547,248399999.0
2007-03-05 14:34:00,115.548,115.55,115.518,115.518,247200003.0
2007-03-05 14:35:00,115.507,115.516,115.474,115.474,233000006.0
2007-03-05 14:36:00,115.453,115.459,115.441,115.442,195800002.0
2007-03-05 14:37:00,115.438,115.44,115.43,115.43,215899999.0
2007-03-05 14:38:00,115.43,115.463,115.43,115.463,183100003.0
2007-03-05 14:39:00,115.462,115.467,115.458,115.458,275900002.0
2007-03-05 14:40:00,115.457,115.468,115.457,115.465,233799997.0
2007-03-05 14:41:00,115.467,115.47,115.46,115.46,238600003.0
2007-03-05 14:42:00,115.449,115.452,115.439,115.439,334700003.0
2007-03-05 14:43:00,115.433,115.433,115.417,115.417,193099998.0
2007-03-05 14:44:00,115.431,115.458,115.431,115.457,182799998.0
2007-03-05 14:45:00,115.469,115.486,115.462,115.483,467099998.0
2007-03-05 14:46:00,115.492,115.502,115.483,115.493,235600005.0
2007-03-05 14:47:00,115.493,115.508,115.493,115.505,149899999.0
2007-03-05 14:48:00,115.501,115.501,115.491,115.5,222200000.0
2007-03-05 14:49:00,115.504,115.513,115.498,115.498,121499997.0
2007-03-05 14:50:00,115.483,115.491,115.465,115.485,232399997.0
2007-03-05 14:51:00,115.499,115.516,115.497,115.516,251400002.0
2007-03-05 14:52:00,115.521,115.521,115.507,115.512,35100000.0
2007-03-05 14:53:00,115.508,115.508,115.501,115.501,387200003.0
2007-03-05 14:54:00,115.498,115.504,115.498,115.504,220000001.0
2007-03-05 14:55:00,115.508,115.516,115.499,115.499,175499996.0
2007-03-05 14:56:00,115.504,115.52,115.501,115.512,289899998.0
2007-03-05 14:57:00,115.52,115.52,115.502,115.512,293200002.0
2007-03-05 14:58:00,115.518,115.518,115.506,115.509,225300006.0
2007-03-05 14:59:00,115.492,115.553,115.492,115.553,209600001.0
2007-03-05 15:00:00,115.572,115.579,115.551,115.562,242999998.0
2007-03-05 15:01:00,115.568,115.57,115.548,115.548,318699997.0
2007-03-05 15:02:00,115.554,115.572,115.546,115.557,292300003.0
2007-03-05 15:03:00,115.557,115.557,115.54,115.552,200699998.0
2007-03-05 15:04:00,115.562,115.571,115.54,115.54,198000000.0
2007-03-05 15:05:00,115.547,115.562,115.547,115.562,160900003.0
2007-03-05 15:06:00,115.554,115.575,115.553,115.575,157499999.0
2007-03-05 15:07:00,115.56,115.582,115.56,115.582,273899997.0
2007-03-05 15:08:00,115.58,115.619,115.571,115.61,221999997.0
2007-03-05 15:09:00,115.61,115.613,115.605,115.609,256600004.0
2007-03-05 15:10:00,115.596,115.596,115.578,115.585,256500002.0
2007-03-05 15:11:00,115.583,115.588,115.564,115.588,271399995.0
2007-03-05 15:12:00,115.596,115.596,115.57,115.57,63599999.0
2007-03-05 15:13:00,115.563,115.563,115.5,115.5,140400000.0
2007-03-05 15:14:00,115.5,115.507,115.383,115.383,103499999.0
2007-03-05 15:15:00,115.353,115.355,115.332,115.334,364100002.0
2007-03-05 15:16:00,115.332,115.362,115.332,115.356,313900001.0
2007-03-05 15:17:00,115.365,115.374,115.361,115.372,319000002.0
2007-03-05 15:18:00,115.373,115.41,115.367,115.407,171800001.0
2007-03-05 15:19:00,115.409,115.411,115.401,115.403,152799998.0
2007-03-05 15:20:00,115.4,115.405,115.393,115.405,324400008.0
2007-03-05 15:21:00,115.409,115.411,115.386,115.386,264000000.0
2007-03-05 15:22:00,115.39,115.401,115.384,115.384,218499999.0
2007-03-05 15:23:00,115.375,115.375,115.356,115.366,220600001.0
2007-03-05 15:24:00,115.379,115.391,115.373,115.387,183400002.0
2007-03-05 15:25:00,115.388,115.409,115.385,115.409,68900000.0
2007-03-05 15:26:00,115.42,115.428,115.409,115.409,126300002.0
2007-03-05 15:27:00,115.402,115.407,115.393,115.399,299800005.0
2007-03-05 15:28:00,115.393,115.398,115.378,115.398,222199996.0
2007-03-05 15:29:00,115.398,115.405,115.394,115.405,227599997.0
2007-03-05 15:30:00,115.408,115.408,115.386,115.394,121099998.0
2007-03-05 15:31:00,115.387,115.393,115.382,115.393,96300000.0
2007-03-05 15:32:00,115.386,115.394,115.383,115.393,169400000.0
2007-03-05 15:33:00,115.405,115.423,115.405,115.417,248100005.0
2007-03-05 15:34:00,115.412,115.414,115.398,115.404,271699996.0
2007-03-05 15:35:00,115.404,115.435,115.404,115.435,238699996.0
2007-03-05 15:36:00,115.443,115.451,115.438,115.45,196999999.0
2007-03-05 15:37:00,115.448,115.448,115.406,115.434,197100004.0
2007-03-05 15:38:00,115.448,115.47,115.445,115.47,110799998.0
2007-03-05 15:39:00,115.467,115.502,115.467,115.502,283699998.0
2007-03-05 15:40:00,115.521,115.536,115.508,115.536,189800002.0
2007-03-05 15:41:00,115.535,115.535,115.527,115.53,185799997.0
2007-03-05 15:42:00,115.53,115.564,115.523,115.523,354800003.0
2007-03-05 15:43:00,115.519,115.526,115.508,115.526,257700000.0
2007-03-05 15:44:00,115.516,115.516,115.486,115.487,238300003.0
2007-03-05 15:45:00,115.511,115.544,115.504,115.544,487599999.0
2007-03-05 15:46:00,115.557,115.557,115.527,115.539,361799997.0
2007-03-05 15:47:00,115.538,115.551,115.532,115.54,135200000.0
2007-03-05 15:48:00,115.55,115.567,115.543,115.552,254200000.0
2007-03-05 15:49:00,115.555,115.575,115.555,115.569,131700000.0
2007-03-05 15:50:00,115.56,115.56,115.521,115.528,274200001.0
2007-03-05 15:51:00,115.537,115.544,115.537,115.541,131899998.0
2007-03-05 15:52:00,115.538,115.538,115.518,115.524,219799998.0
2007-03-05 15:53:00,115.518,115.518,115.475,115.475,292300000.0
2007-03-05 15:54:00,115.465,115.466,115.44,115.466,98700001.0
2007-03-05 15:55:00,115.473,115.489,115.46,115.477,219600001.0
2007-03-05 15:56:00,115.473,115.493,115.467,115.493,213200001.0
2007-03-05 15:57:00,115.492,115.507,115.492,115.505,316400009.0
2007-03-05 15:58:00,115.499,115.509,115.499,115.507,133100000.0
2007-03-05 15:59:00,115.505,115.517,115.503,115.517,187299999.0
2007-03-05 16:00:00,115.527,115.531,115.519,115.531,172399998.0
2007-03-05 16:01:00,115.52,115.533,115.52,115.533,162200001.0
2007-03-05 16:02:00,115.528,115.546,115.524,115.534,229800000.0
2007-03-05 16:03:00,115.547,115.55,115.534,115.54,241200002.0
2007-03-05 16:04:00,115.536,115.544,115.516,115.535,192300001.0
2007-03-05 16:05:00,115.54,115.548,115.535,115.542,208100001.0
2007-03-05 16:06:00,115.538,115.538,115.515,115.525,55100001.0
2007-03-05 16:07:00,115.521,115.53,115.521,115.527,119500001.0
2007-03-05 16:08:00,115.52,115.52,115.501,115.503,62100000.0
2007-03-05 16:09:00,115.51,115.517,115.51,115.514,207699998.0
2007-03-05 16:10:00,115.519,115.519,115.497,115.497,305999994.0
2007-03-05 16:11:00,115.5,115.5,115.48,115.48,87799997.0
2007-03-05 16:12:00,115.471,115.477,115.463,115.468,480300001.0
2007-03-05 16:13:00,115.474,115.486,115.469,115.486,155900002.0
2007-03-05 16:14:00,115.507,115.519,115.475,115.475,187099999.0
2007-03-05 16:15:00,115.489,115.514,115.489,115.514,169600004.0
2007-03-05 16:16:00,115.509,115.509,115.493,115.497,301599999.0
2007-03-05 16:17:00,115.491,115.499,115.48,115.48,197699997.0
2007-03-05 16:18:00,115.48,115.493,115.464,115.492,189599996.0
2007-03-05 16:19:00,115.496,115.501,115.492,115.492,206100001.0
2007-03-05 16:20:00,115.497,115.5,115.478,115.479,85900000.0
2007-03-05 16:21:00,115.486,115.505,115.445,115.505,159400000.0
2007-03-05 16:22:00,115.514,115.54,115.513,115.54,230100005.0
2007-03-05 16:23:00,115.535,115.54,115.524,115.535,302799995.0
2007-03-05 16:24:00,115.539,115.558,115.534,115.548,350999992.0
2007-03-05 16:25:00,115.55,115.55,115.542,115.542,106899998.0
2007-03-05 16:26:00,115.53,115.539,115.522,115.537,293400001.0
2007-03-05 16:27:00,115.537,115.557,115.537,115.55,108000000.0
2007-03-05 16:28:00,115.554,115.585,115.546,115.581,166299997.0
2007-03-05 16:29:00,115.572,115.582,115.572,115.576,226800006.0
2007-03-05 16:30:00,115.577,115.585,115.566,115.577,177099999.0
2007-03-05 16:31:00,115.572,115.572,115.553,115.571,281300001.0
2007-03-05 16:32:00,115.574,115.625,115.574,115.622,322199994.0
2007-03-05 16:33:00,115.611,115.611,115.585,115.585,89400000.0
2007-03-05 16:34:00,115.582,115.596,115.579,115.595,185300004.0
2007-03-05 16:35:00,115.606,115.639,115.606,115.638,209000002.0
2007-03-05 16:36:00,115.658,115.7,115.653,115.7,263300002.0
2007-03-05 16:37:00,115.708,115.756,115.706,115.756,326699996.0
2007-03-05 16:38:00,115.759,115.759,115.721,115.721,255599994.0
2007-03-05 16:39:00,115.717,115.72,115.69,115.7,246900001.0
2007-03-05 16:40:00,115.707,115.72,115.706,115.714,83800001.0
2007-03-05 16:41:00,115.712,115.72,115.687,115.705,259600000.0
2007-03-05 16:42:00,115.685,115.685,115.663,115.673,154399999.0
2007-03-05 16:43:00,115.676,115.714,115.676,115.714,231599996.0
2007-03-05 16:44:00,115.771,115.849,115.771,115.849,218799998.0
2007-03-05 16:45:00,115.902,115.905,115.865,115.872,292799998.0
2007-03-05 16:46:00,115.869,115.877,115.836,115.84,394599997.0
2007-03-05 16:47:00,115.857,115.86,115.841,115.853,332699998.0
2007-03-05 16:48:00,115.845,115.845,115.831,115.841,97000000.0
2007-03-05 16:49:00,115.848,115.866,115.848,115.855,347299995.0
2007-03-05 16:50:00,115.84,115.86,115.833,115.833,152500000.0
2007-03-05 16:51:00,115.874,115.928,115.862,115.928,412000001.0
2007-03-05 16:52:00,115.924,115.961,115.914,115.947,440699993.0
2007-03-05 16:53:00,115.957,115.957,115.943,115.955,512600002.0
2007-03-05 16:54:00,115.957,115.98,115.95,115.98,79900000.0
2007-03-05 16:55:00,115.971,115.973,115.963,115.973,230300000.0
2007-03-05 16:56:00,115.96,115.96,115.93,115.93,324399998.0
2007-03-05 16:57:00,115.927,115.942,115.92,115.92,195399999.0
2007-03-05 16:58:00,115.924,115.932,115.907,115.93,252800002.0
2007-03-05 16:59:00,115.929,115.947,115.918,115.931,214299999.0
2007-03-05 17:00:00,115.911,115.911,115.835,115.872,259999997.0
2007-03-05 17:01:00,115.864,115.864,115.746,115.746,196100000.0
2007-03-05 17:02:00,115.75,115.75,115.694,115.694,198300002.0
2007-03-05 17:03:00,115.699,115.738,115.695,115.738,172600002.0
2007-03-05 17:04:00,115.767,115.776,115.76,115.774,185899995.0
2007-03-05 17:05:00,115.774,115.785,115.747,115.747,148799995.0
2007-03-05 17:06:00,115.747,115.782,115.747,115.774,249499994.0
2007-03-05 17:07:00,115.768,115.788,115.768,115.788,96599998.0
2007-03-05 17:08:00,115.789,115.812,115.789,115.811,249899998.0
2007-03-05 17:09:00,115.794,115.794,115.776,115.781,296999998.0
2007-03-05 17:10:00,115.8,115.92,115.8,115.918,275599999.0
2007-03-05 17:11:00,115.936,115.97,115.931,115.97,282200000.0
2007-03-05 17:12:00,115.974,116.084,115.967,116.084,153500000.0
2007-03-05 17:13:00,116.113,116.134,116.103,116.126,330299998.0
2007-03-05 17:14:00,116.125,116.129,116.04,116.04,219900000.0
2007-03-05 17:15:00,116.034,116.071,116.024,116.071,264999992.0
2007-03-05 17:16:00,116.077,116.077,116.028,116.028,147800000.0
2007-03-05 17:17:00,116.016,116.027,116.011,116.025,278399995.0
2007-03-05 17:18:00,116.006,116.006,115.972,115.976,198500002.0
2007-03-05 17:19:00,115.973,115.973,115.904,115.904,214200004.0
2007-03-05 17:20:00,115.943,115.971,115.936,115.968,230400004.0
2007-03-05 17:21:00,115.978,115.978,115.964,115.968,183700004.0
2007-03-05 17:22:00,115.964,115.964,115.943,115.949,174500005.0
2007-03-05 17:23:00,115.94,115.948,115.94,115.941,112200002.0
2007-03-05 17:24:00,115.95,115.955,115.946,115.947,325599995.0
2007-03-05 17:25:00,115.936,115.943,115.925,115.93,178899999.0
2007-03-05 17:26:00,115.904,115.904,115.877,115.883,176500001.0
2007-03-05 17:27:00,115.89,115.899,115.876,115.876,105200003.0
2007-03-05 17:28:00,115.88,115.88,115.858,115.859,259900001.0
2007-03-05 17:29:00,115.852,115.864,115.838,115.86,352400005.0
2007-03-05 17:30:00,115.878,115.925,115.878,115.92,194899997.0
2007-03-05 17:31:00,115.94,115.977,115.94,115.969,138000002.0
2007-03-05 17:32:00,115.96,115.96,115.946,115.955,261199993.0
2007-03-05 17:33:00,115.952,115.959,115.932,115.937,331300005.0
2007-03-05 17:34:00,115.914,115.914,115.869,115.869,213700000.0
2007-03-05 17:35:00,115.878,115.887,115.871,115.871,235100003.0
2007-03-05 17:36:00,115.858,115.88,115.856,115.864,339700000.0
2007-03-05 17:37:00,115.857,115.869,115.855,115.858,211799996.0
2007-03-05 17:38:00,115.86,115.86,115.845,115.85,201399999.0
2007-03-05 17:39:00,115.84,115.867,115.837,115.867,145000001.0
2007-03-05 17:40:00,115.867,115.903,115.861,115.903,79299999.0
2007-03-05 17:41:00,115.911,115.965,115.907,115.965,345600002.0
2007-03-05 17:42:00,115.973,116.006,115.964,116.006,158499999.0
2007-03-05 17:43:00,116.007,116.017,115.982,115.982,208699995.0
2007-03-05 17:44:00,115.982,115.989,115.963,115.989,181099998.0
2007-03-05 17:45:00,115.997,116.008,115.987,116.007,250599999.0
2007-03-05 17:46:00,116.01,116.012,115.999,116.0,90200001.0
2007-03-05 17:47:00,115.986,116.015,115.986,116.015,161400003.0
2007-03-05 17:48:00,116.023,116.024,116.017,116.02,418200007.0
2007-03-05 17:49:00,116.028,116.065,116.028,116.041,293400000.0
2007-03-05 17:50:00,116.04,116.056,116.027,116.027,118000001.0
2007-03-05 17:51:00,116.029,116.094,116.029,116.09,408699997.0
2007-03-05 17:52:00,116.098,116.119,116.092,116.092,294600003.0
2007-03-05 17:53:00,116.084,116.084,116.036,116.055,278899998.0
2007-03-05 17:54:00,116.07,116.096,116.07,116.094,141700003.0
2007-03-05 17:55:00,116.086,116.091,116.074,116.083,340099991.0
2007-03-05 17:56:00,116.081,116.081,116.07,116.07,183800004.0
2007-03-05 17:57:00,116.056,116.056,116.033,116.051,333000007.0
2007-03-05 17:58:00,116.052,116.052,116.036,116.048,419900004.0
2007-03-05 17:59:00,116.038,116.038,115.964,115.97,290199997.0
2007-03-05 18:00:00,115.967,115.98,115.958,115.98,195699997.0
2007-03-05 18:01:00,115.986,116.005,115.986,116.005,2094200003.0
2007-03-05 18:02:00,115.96,115.98,115.96,115.96,1651000005.0
2007-03-05 18:03:00,115.97,115.97,115.96,115.97,1651000005.0
2007-03-05 18:04:00,115.96,115.97,115.95,115.95,1651000005.0
2007-03-05 18:05:00,115.94,115.94,115.85,115.87,1651000005.0
2007-03-05 18:06:00,115.88,115.93,115.88,115.93,1651000005.0
2007-03-05 18:07:00,115.94,115.94,115.93,115.93,1651000005.0
2007-03-05 18:08:00,115.94,115.98,115.94,115.97,1651000005.0
2007-03-05 18:09:00,115.96,115.96,115.94,115.94,1651000005.0
2007-03-05 18:10:00,115.93,115.96,115.93,115.95,1651000005.0
2007-03-05 18:11:00,116.096,116.104,116.086,116.09,1651000005.0
2007-03-05 18:12:00,116.081,116.092,116.077,116.086,2081599986.0
2007-03-05 18:13:00,115.95,115.95,115.95,115.95,2081700017.0
2007-03-05 18:14:00,115.97,115.97,115.95,115.95,2081700017.0
2007-03-05 18:15:00,115.96,115.96,115.94,115.94,2081700017.0
2007-03-05 18:16:00,115.93,115.94,115.93,115.94,2081700017.0
2007-03-05 18:17:00,116.075,116.102,116.075,116.088,2081700017.0
2007-03-05 18:18:00,116.089,116.1,116.084,116.09,1639700007.0
2007-03-05 18:19:00,115.93,115.95,115.93,115.94,1934100003.0
2007-03-05 18:20:00,115.95,115.95,115.94,115.94,1934100003.0
2007-03-05 18:21:00,115.95,115.95,115.93,115.93,1934100003.0
2007-03-05 18:22:00,115.94,115.95,115.93,115.93,1934100003.0
2007-03-05 18:23:00,115.95,115.95,115.93,115.95,1934100003.0
2007-03-05 18:24:00,115.94,115.95,115.94,115.95,1934100003.0
2007-03-05 18:25:00,115.96,115.96,115.95,115.95,1934100003.0
2007-03-05 18:26:00,116.111,116.12,116.094,116.12,1934100003.0
2007-03-05 18:27:00,115.95,115.98,115.95,115.97,1726899998.0
2007-03-05 18:28:00,115.98,115.98,115.97,115.97,1726899998.0
2007-03-05 18:29:00,115.98,115.98,115.97,115.97,1726899998.0
2007-03-05 18:30:00,116.155,116.165,116.133,116.141,1726899998.0
2007-03-05 18:31:00,115.99,116.0,115.97,115.97,1763199997.0
2007-03-05 18:32:00,115.98,115.98,115.95,115.97,1763199997.0
2007-03-05 18:33:00,115.96,116.0,115.96,116.0,1763199997.0
2007-03-05 18:34:00,116.01,116.02,116.0,116.02,1763199997.0
2007-03-05 18:35:00,116.03,116.05,116.02,116.04,1763199997.0
2007-03-05 18:36:00,116.085,116.106,116.085,116.103,1763199997.0
2007-03-05 18:37:00,116.094,116.102,116.084,116.093,1318899995.0
2007-03-05 18:38:00,116.089,116.09,116.069,116.089,1002200003.0
2007-03-05 18:39:00,116.085,116.085,116.072,116.077,831399994.0
2007-03-05 18:40:00,116.076,116.078,116.069,116.075,1885300002.0
2007-03-05 18:41:00,116.077,116.085,116.071,116.071,1640799999.0
2007-03-05 18:42:00,116.065,116.07,116.054,116.054,1770899984.0
2007-03-05 18:43:00,116.048,116.051,116.028,116.028,1094099999.0
2007-03-05 18:44:00,116.021,116.024,116.003,116.024,862400009.0
2007-03-05 18:45:00,116.03,116.046,116.03,116.045,1724900009.0
2007-03-05 18:46:00,116.046,116.046,116.032,116.039,1574400000.0
2007-03-05 18:47:00,116.036,116.076,116.035,116.076,581200006.0
2007-03-05 18:48:00,116.085,116.101,116.085,116.09,688700005.0
2007-03-05 18:49:00,116.084,116.093,116.073,116.073,1289100014.0
2007-03-05 18:50:00,115.97,115.97,115.95,115.96,1589099996.0
2007-03-05 18:51:00,116.073,116.098,116.073,116.092,1589099996.0
2007-03-05 18:52:00,116.092,116.092,116.045,116.067,1876100002.0
2007-03-05 18:53:00,116.082,116.082,116.052,116.052,1666700006.0
2007-03-05 18:54:00,116.043,116.043,116.003,116.022,1578300002.0
2007-03-05 18:55:00,116.015,116.015,115.989,115.989,1862100015.0
2007-03-05 18:56:00,115.993,116.005,115.991,116.005,302300005.0
2007-03-05 18:57:00,116.005,116.005,115.978,115.978,824700009.0
2007-03-05 18:58:00,115.975,115.994,115.968,115.986,1309199999.0
2007-03-05 18:59:00,115.988,116.008,115.988,116.006,1833499995.0
2007-03-05 19:00:00,116.003,116.003,115.972,115.972,815100000.0
2007-03-05 19:01:00,115.98,115.98,115.967,115.98,738899992.0
2007-03-05 19:02:00,115.983,115.985,115.972,115.981,815500006.0
2007-03-05 19:03:00,115.98,115.991,115.958,115.979,1593600007.0
2007-03-05 19:04:00,115.975,115.983,115.954,115.973,824000005.0
2007-03-05 19:05:00,115.957,115.957,115.877,115.877,761499994.0
2007-03-05 19:06:00,115.873,115.907,115.869,115.907,1218899998.0
2007-03-05 19:07:00,115.92,115.92,115.89,115.9,1401800001.0
2007-03-05 19:08:00,115.948,115.973,115.948,115.973,1401800001.0
2007-03-05 19:09:00,115.974,115.977,115.936,115.95,796300006.0
2007-03-05 19:10:00,115.958,115.96,115.946,115.96,824999995.0
2007-03-05 19:11:00,115.956,116.021,115.926,115.973,895600000.0
2007-03-05 19:12:00,115.986,116.052,115.974,115.982,1192500005.0
2007-03-05 19:13:00,115.975,115.993,115.942,115.96,662400004.0
2007-03-05 19:14:00,115.962,115.968,115.954,115.954,699400003.0
2007-03-05 19:15:00,115.963,115.996,115.945,115.96,1696100007.0
2007-03-05 19:16:00,115.958,115.958,115.937,115.945,1035699996.0
2007-03-05 19:17:00,115.95,116.014,115.941,115.957,1062999989.0
2007-03-05 19:18:00,115.943,115.951,115.94,115.951,715800006.0
2007-03-05 19:19:00,115.954,115.966,115.944,115.959,1707599997.0
2007-03-05 19:20:00,115.956,115.966,115.929,115.949,772499996.0
2007-03-05 19:21:00,115.941,115.95,115.94,115.941,1128200001.0
2007-03-05 19:22:00,115.94,115.992,115.913,115.952,924499995.0
2007-03-05 19:23:00,115.84,115.84,115.83,115.83,1338900000.0
2007-03-05 19:24:00,115.959,115.978,115.942,115.948,1338900000.0
2007-03-05 19:25:00,115.95,115.982,115.95,115.963,1597399984.0
2007-03-05 19:26:00,115.83,115.83,115.82,115.83,1613700006.0
2007-03-05 19:27:00,115.972,115.982,115.965,115.982,1613700006.0
2007-03-05 19:28:00,116.011,116.118,115.979,115.991,1188300002.0
2007-03-05 19:29:00,115.985,115.985,115.982,115.985,894200000.0
2007-03-05 19:30:00,115.979,115.993,115.944,115.992,1014000003.0
2007-03-05 19:31:00,115.992,116.007,115.964,115.994,1738300000.0
2007-03-05 19:32:00,115.996,115.996,115.972,115.977,1781599984.0
2007-03-05 19:33:00,115.978,116.004,115.978,116.004,1075399993.0
2007-03-05 19:34:00,116.015,116.028,116.01,116.025,1179999992.0
2007-03-05 19:35:00,116.027,116.051,116.027,116.043,1022600005.0
2007-03-05 19:36:00,116.029,116.094,116.029,116.065,619000001.0
2007-03-05 19:37:00,116.056,116.056,116.025,116.025,169599996.0
2007-03-05 19:38:00,116.028,116.075,116.008,116.01,1320599996.0
2007-03-05 19:39:00,115.997,116.008,115.988,115.99,1214500000.0
2007-03-05 19:40:00,115.985,115.99,115.974,115.975,1278899991.0
2007-03-05 19:41:00,115.965,115.98,115.938,115.965,1464999993.0
2007-03-05 19:42:00,115.96,115.977,115.941,115.974,760899996.0
2007-03-05 19:43:00,115.978,115.987,115.95,115.961,330600000.0
2007-03-05 19:44:00,115.98,116.002,115.98,115.994,673099999.0
2007-03-05 19:45:00,115.998,116.022,115.998,116.006,685400000.0
2007-03-05 19:46:00,116.005,116.011,115.994,115.994,970099999.0
2007-03-05 19:47:00,115.986,115.986,115.943,115.95,736100005.0
2007-03-05 19:48:00,115.972,116.006,115.972,116.006,1284200006.0
2007-03-05 19:49:00,116.005,116.029,115.983,116.029,725500004.0
2007-03-05 19:50:00,116.001,116.001,115.97,115.985,669900005.0
2007-03-05 19:51:00,115.979,115.999,115.971,115.987,754299997.0
2007-03-05 19:52:00,115.993,115.999,115.977,115.984,938500007.0
2007-03-05 19:53:00,115.987,116.026,115.964,115.987,1227000007.0
2007-03-05 19:54:00,115.992,116.073,115.975,115.979,1738699997.0
2007-03-05 19:55:00,115.978,115.992,115.978,115.992,590199994.0
2007-03-05 19:56:00,115.994,115.994,115.983,115.994,833800001.0
2007-03-05 19:57:00,115.995,116.007,115.986,115.988,678100000.0
2007-03-05 19:58:00,116.003,116.035,115.956,116.002,1255900006.0
2007-03-05 19:59:00,115.999,116.037,115.986,115.999,1005600002.0
2007-03-05 20:00:00,115.988,115.988,115.954,115.967,383500003.0
2007-03-05 20:01:00,115.972,115.981,115.965,115.975,593699994.0
2007-03-05 20:02:00,115.968,115.979,115.943,115.979,956500007.0
2007-03-05 20:03:00,115.984,116.024,115.937,115.937,569300004.0
2007-03-05 20:04:00,115.926,115.926,115.911,115.923,764299994.0
2007-03-05 20:05:00,115.917,115.924,115.909,115.912,947500003.0
2007-03-05 20:06:00,115.906,115.923,115.906,115.923,1494299995.0
2007-03-05 20:07:00,115.917,115.917,115.898,115.907,760199996.0
2007-03-05 20:08:00,115.902,115.941,115.902,115.909,757200010.0
2007-03-05 20:09:00,115.903,115.92,115.902,115.905,1030799998.0
2007-03-05 20:10:00,115.905,115.906,115.844,115.844,1150300011.0
2007-03-05 20:11:00,115.893,115.903,115.863,115.899,1740200001.0
2007-03-05 20:12:00,115.88,115.89,115.87,115.87,794699991.0
2007-03-05 20:13:00,115.898,115.903,115.889,115.899,794699991.0
2007-03-05 20:14:00,115.909,115.964,115.856,115.898,1163199997.0
2007-03-05 20:15:00,115.898,115.911,115.894,115.897,1445499995.0
2007-03-05 20:16:00,115.897,115.922,115.897,115.913,1214199996.0
2007-03-05 20:17:00,115.908,115.947,115.892,115.915,789300001.0
2007-03-05 20:18:00,115.918,115.921,115.907,115.921,167200000.0
2007-03-05 20:19:00,115.92,115.92,115.898,115.898,918899996.0
2007-03-05 20:20:00,115.89,115.936,115.854,115.854,1150300003.0
2007-03-05 20:21:00,115.85,115.85,115.827,115.832,1323899998.0
2007-03-05 20:22:00,115.833,115.85,115.833,115.837,1303700000.0
2007-03-05 20:23:00,115.975,115.995,115.854,115.854,865300000.0
2007-03-05 20:24:00,115.84,115.84,115.798,115.811,625800004.0
2007-03-05 20:25:00,115.819,115.83,115.817,115.828,1125300010.0
2007-03-05 20:26:00,115.83,115.84,115.82,115.84,1005999989.0
2007-03-05 20:27:00,115.844,115.862,115.825,115.862,1335600001.0
2007-03-05 20:28:00,115.866,115.891,115.86,115.864,1960600009.0
2007-03-05 20:31:00,115.862,115.863,115.851,115.853,1873099995.0
2007-03-05 20:32:00,115.81,115.82,115.81,115.82,895100008.0
2007-03-05 20:33:00,115.799,115.83,115.795,115.807,895100008.0
2007-03-05 20:34:00,115.826,115.828,115.803,115.823,497900000.0
2007-03-05 20:35:00,115.835,115.84,115.821,115.825,624499994.0
2007-03-05 20:36:00,115.825,115.851,115.811,115.851,551100006.0
2007-03-05 20:37:00,115.855,115.861,115.85,115.86,399700001.0
2007-03-05 20:38:00,115.862,115.892,115.836,115.865,1215900003.0
2007-03-05 20:39:00,115.865,115.884,115.824,115.863,1091800002.0
2007-03-05 20:40:00,115.86,115.86,115.86,115.86,1148499994.0
2007-03-05 20:41:00,115.845,115.86,115.813,115.843,1148499994.0
2007-03-05 20:42:00,115.842,115.862,115.842,115.858,1191800000.0
2007-03-05 20:43:00,115.859,115.872,115.857,115.872,1512199989.0
2007-03-05 20:44:00,115.859,115.881,115.859,115.881,1708300003.0
2007-03-05 20:45:00,115.881,115.881,115.839,115.86,1429600005.0
2007-03-05 20:46:00,115.863,115.867,115.822,115.853,1769900015.0
2007-03-05 20:47:00,115.857,115.857,115.786,115.833,2081000020.0
2007-03-05 20:48:00,115.863,115.863,115.853,115.856,1268199988.0
2007-03-05 20:49:00,115.858,115.872,115.858,115.87,1317600003.0
2007-03-05 20:50:00,115.872,115.891,115.872,115.888,1656799989.0
2007-03-05 20:51:00,115.892,115.911,115.892,115.911,753600003.0
2007-03-05 20:52:00,115.914,115.914,115.906,115.906,208600001.0
2007-03-05 20:53:00,115.903,115.903,115.877,115.877,1386700004.0
2007-03-05 20:54:00,115.868,115.897,115.836,115.868,509899996.0
2007-03-05 20:55:00,115.865,115.865,115.849,115.85,1891300002.0
2007-03-05 20:56:00,115.861,115.861,115.827,115.852,769099989.0
2007-03-05 20:57:00,115.868,115.872,115.86,115.86,1751600000.0
2007-03-05 20:58:00,115.8,115.82,115.8,115.82,1625199999.0
2007-03-05 20:59:00,115.8,115.82,115.8,115.81,1625199999.0
2007-03-05 21:00:00,115.879,115.897,115.877,115.897,1625199999.0
2007-03-05 21:01:00,115.909,115.934,115.909,115.928,1360599977.0
2007-03-05 21:02:00,115.932,115.956,115.912,115.93,869000010.0
2007-03-05 21:03:00,115.925,115.925,115.905,115.905,1194099987.0
2007-03-05 21:04:00,115.9,115.911,115.898,115.905,380800006.0
2007-03-05 21:05:00,115.904,115.907,115.899,115.907,671400000.0
2007-03-05 21:06:00,115.902,115.91,115.891,115.905,793600003.0
2007-03-05 21:07:00,115.91,115.914,115.893,115.897,1246099991.0
2007-03-05 21:08:00,115.891,115.897,115.862,115.893,680200007.0
2007-03-05 21:09:00,115.898,115.904,115.893,115.904,410199992.0
2007-03-05 21:10:00,115.903,115.903,115.871,115.892,591200002.0
2007-03-05 21:11:00,115.882,115.899,115.882,115.883,227099999.0
2007-03-05 21:12:00,115.891,115.891,115.87,115.87,450500003.0
2007-03-05 21:13:00,115.864,115.877,115.863,115.869,658599997.0
2007-03-05 21:14:00,115.873,115.873,115.833,115.833,1798299998.0
2007-03-05 21:15:00,115.829,115.831,115.818,115.822,1634599988.0
2007-03-05 21:16:00,115.815,115.827,115.802,115.821,1243900007.0
2007-03-05 21:17:00,115.796,115.813,115.771,115.813,1533499998.0
2007-03-05 21:18:00,115.823,115.823,115.785,115.806,1081399992.0
2007-03-05 21:19:00,115.815,115.818,115.792,115.797,1366399996.0
2007-03-05 21:20:00,115.825,115.828,115.817,115.825,1548400008.0
2007-03-05 21:21:00,115.797,115.819,115.774,115.774,818400006.0
2007-03-05 21:22:00,115.82,115.831,115.808,115.831,1759400013.0
2007-03-05 21:23:00,115.828,115.828,115.798,115.811,880700000.0
2007-03-05 21:24:00,115.82,115.82,115.779,115.782,1878999998.0
2007-03-05 21:25:00,115.801,115.822,115.801,115.815,1742699993.0
2007-03-05 21:26:00,115.81,115.822,115.783,115.797,815600005.0
2007-03-05 21:27:00,115.798,115.805,115.795,115.805,985800014.0
2007-03-05 21:28:00,115.803,115.819,115.803,115.815,335300003.0
2007-03-05 21:29:00,115.814,115.814,115.796,115.804,715999993.0
2007-03-05 21:30:00,115.809,115.815,115.803,115.81,689100005.0
2007-03-05 21:31:00,115.795,115.812,115.784,115.808,345800002.0
2007-03-05 21:32:00,115.805,115.812,115.789,115.812,968199992.0
2007-03-05 21:33:00,115.813,115.824,115.813,115.815,327999997.0
2007-03-05 21:34:00,115.814,115.831,115.814,115.828,532100003.0
2007-03-05 21:35:00,115.833,115.833,115.824,115.828,325700000.0
2007-03-05 21:36:00,115.827,115.83,115.797,115.83,385199999.0
2007-03-05 21:37:00,115.843,115.848,115.837,115.848,510599998.0
2007-03-05 21:38:00,115.85,115.85,115.838,115.838,241000001.0
2007-03-05 21:39:00,115.836,115.851,115.809,115.851,476500003.0
2007-03-05 21:40:00,115.85,115.85,115.822,115.845,540300002.0
2007-03-05 21:41:00,115.849,115.86,115.846,115.85,784899999.0
2007-03-05 21:42:00,115.855,115.865,115.851,115.857,1087699998.0
2007-03-05 21:43:00,115.841,115.843,115.801,115.843,393700007.0
2007-03-05 21:44:00,115.853,115.853,115.83,115.836,1123500003.0
2007-03-05 21:45:00,115.833,115.833,115.821,115.822,627300000.0
2007-03-05 21:46:00,115.816,115.831,115.816,115.831,948799995.0
2007-03-05 21:47:00,115.822,115.834,115.818,115.829,530499998.0
2007-03-05 21:48:00,115.83,115.835,115.825,115.825,877400002.0
2007-03-05 21:49:00,115.825,115.834,115.808,115.833,612499996.0
2007-03-05 21:50:00,115.839,115.845,115.837,115.837,185899996.0
2007-03-05 21:51:00,115.836,115.847,115.814,115.845,382700009.0
2007-03-05 21:52:00,115.845,115.845,115.827,115.842,126900001.0
2007-03-05 21:53:00,115.842,115.848,115.822,115.848,448300003.0
2007-03-05 21:54:00,115.844,115.844,115.808,115.841,735899997.0
2007-03-05 21:55:00,115.838,115.847,115.833,115.835,109599999.0
2007-03-05 21:56:00,115.833,115.833,115.82,115.831,449700003.0
2007-03-05 21:57:00,115.831,115.831,115.812,115.816,163400000.0
2007-03-05 21:58:00,115.811,115.819,115.802,115.819,137200003.0
2007-03-05 21:59:00,115.823,115.823,115.807,115.81,567300002.0
2007-03-05 22:00:00,115.81,115.829,115.81,115.826,877300005.0
2007-03-05 22:01:00,115.821,115.843,115.821,115.835,1362800018.0
2007-03-05 22:02:00,115.838,115.848,115.823,115.838,862100004.0
2007-03-05 22:03:00,115.836,115.845,115.815,115.845,415800005.0
2007-03-05 22:04:00,115.847,115.848,115.834,115.834,765100001.0
2007-03-05 22:05:00,115.83,115.833,115.822,115.833,166800004.0
2007-03-05 22:06:00,115.82,115.82,115.804,115.813,130400002.0
2007-03-05 22:07:00,115.814,115.814,115.786,115.805,258500002.0
2007-03-05 22:08:00,115.796,115.8,115.778,115.8,321599995.0
2007-03-05 22:09:00,115.817,115.818,115.778,115.778,309300003.0
2007-03-05 22:10:00,115.818,115.822,115.809,115.81,93400000.0
2007-03-05 22:11:00,115.795,115.807,115.795,115.798,669799999.0
2007-03-05 22:12:00,115.792,115.792,115.773,115.773,392600003.0
2007-03-05 22:13:00,115.774,115.787,115.774,115.787,395700003.0
2007-03-05 22:14:00,115.788,115.788,115.776,115.779,313700003.0
2007-03-05 22:15:00,115.787,115.802,115.785,115.802,470299992.0
2007-03-05 22:16:00,115.808,115.815,115.805,115.805,996300007.0
2007-03-05 22:17:00,115.804,115.814,115.793,115.793,442799996.0
2007-03-05 22:18:00,115.808,115.809,115.798,115.802,366500003.0
2007-03-05 22:19:00,115.796,115.835,115.767,115.835,262600006.0
2007-03-05 22:20:00,115.848,115.85,115.828,115.828,194799992.0
2007-03-05 22:21:00,115.82,115.82,115.813,115.817,210600004.0
2007-03-05 22:22:00,115.812,115.835,115.794,115.835,230599998.0
2007-03-05 22:23:00,115.83,115.85,115.82,115.848,278599998.0
2007-03-05 22:24:00,115.865,115.879,115.858,115.864,299499993.0
2007-03-05 22:25:00,115.871,115.874,115.864,115.871,265800001.0
2007-03-05 22:26:00,115.869,115.886,115.869,115.886,307799999.0
2007-03-05 22:27:00,115.889,115.892,115.854,115.859,902300016.0
2007-03-05 22:28:00,115.862,115.867,115.839,115.857,298000002.0
2007-03-05 22:29:00,115.864,115.881,115.864,115.869,279900002.0
2007-03-05 22:30:00,115.877,115.882,115.872,115.878,278099998.0
2007-03-05 22:31:00,115.876,115.877,115.869,115.877,171800004.0
2007-03-05 22:32:00,115.877,115.877,115.855,115.861,375000000.0
2007-03-05 22:33:00,115.879,115.879,115.866,115.876,729600003.0
2007-03-05 22:34:00,115.878,115.892,115.876,115.878,1000500010.0
2007-03-05 22:35:00,115.885,115.894,115.85,115.85,283800004.0
2007-03-05 22:36:00,115.857,115.891,115.849,115.87,918900002.0
2007-03-05 22:37:00,115.87,115.878,115.869,115.878,186199996.0
2007-03-05 22:38:00,115.885,115.885,115.875,115.875,108400001.0
2007-03-05 22:39:00,115.863,115.881,115.863,115.878,250400006.0
2007-03-05 22:40:00,115.877,115.877,115.859,115.863,618199997.0
2007-03-05 22:41:00,115.88,115.885,115.88,115.883,258899997.0
2007-03-05 22:42:00,115.879,115.883,115.873,115.873,145200002.0
2007-03-05 22:43:00,115.864,115.864,115.846,115.858,285600000.0
2007-03-05 22:44:00,115.862,115.864,115.849,115.857,158699999.0
2007-03-05 22:45:00,115.861,115.861,115.839,115.853,530400000.0
2007-03-05 22:46:00,115.861,115.87,115.86,115.863,290699998.0
2007-03-05 22:47:00,115.871,115.871,115.854,115.856,162099999.0
2007-03-05 22:48:00,115.855,115.861,115.83,115.861,305000000.0
2007-03-05 22:49:00,115.867,115.876,115.854,115.86,351500005.0
2007-03-05 22:50:00,115.874,115.887,115.868,115.868,330699996.0
2007-03-05 22:51:00,115.872,115.878,115.866,115.872,442999994.0
2007-03-05 22:52:00,115.871,115.877,115.865,115.865,365900000.0
2007-03-05 22:53:00,115.879,115.887,115.866,115.871,260400004.0
2007-03-05 22:54:00,115.874,115.876,115.864,115.869,186000000.0
2007-03-05 22:55:00,115.873,115.881,115.87,115.872,423100006.0
2007-03-05 22:56:00,115.855,115.855,115.821,115.848,315200000.0
2007-03-05 22:57:00,115.825,115.87,115.825,115.847,339000001.0
2007-03-05 22:58:00,115.837,115.854,115.832,115.849,223899999.0
2007-03-05 22:59:00,115.825,115.825,115.805,115.805,358499998.0
2007-03-05 23:00:00,115.812,115.816,115.793,115.793,217499997.0
2007-03-05 23:01:00,115.798,115.798,115.769,115.769,222000001.0
2007-03-05 23:02:00,115.765,115.77,115.752,115.759,251000003.0
2007-03-05 23:03:00,115.755,115.755,115.747,115.747,285400001.0
2007-03-05 23:04:00,115.758,115.772,115.758,115.766,127700003.0
2007-03-05 23:05:00,115.761,115.761,115.738,115.743,108300002.0
2007-03-05 23:06:00,115.742,115.742,115.721,115.721,125799995.0
2007-03-05 23:07:00,115.72,115.723,115.67,115.67,161600000.0
2007-03-05 23:08:00,115.668,115.685,115.668,115.67,471800005.0
2007-03-05 23:09:00,115.683,115.704,115.683,115.701,135799998.0
2007-03-05 23:10:00,115.702,115.706,115.69,115.7,532499996.0
2007-03-05 23:11:00,115.708,115.71,115.69,115.69,222900000.0
2007-03-05 23:12:00,115.699,115.705,115.696,115.7,192199997.0
2007-03-05 23:13:00,115.709,115.728,115.709,115.721,163400002.0
2007-03-05 23:14:00,115.712,115.725,115.697,115.697,179000000.0
2007-03-05 23:15:00,115.695,115.71,115.677,115.685,246500005.0
2007-03-05 23:16:00,115.673,115.673,115.643,115.643,232099999.0
2007-03-05 23:17:00,115.635,115.635,115.607,115.607,296600000.0
2007-03-05 23:18:00,115.608,115.617,115.602,115.617,260599996.0
2007-03-05 23:19:00,115.615,115.636,115.615,115.622,143800001.0
2007-03-05 23:20:00,115.617,115.617,115.593,115.61,182999998.0
2007-03-05 23:21:00,115.616,115.624,115.604,115.612,246900002.0
2007-03-05 23:22:00,115.603,115.613,115.594,115.603,184399999.0
2007-03-05 23:23:00,115.6,115.617,115.59,115.61,249899999.0
2007-03-05 23:24:00,115.613,115.613,115.591,115.599,171000001.0
2007-03-05 23:25:00,115.607,115.609,115.57,115.599,251699999.0
2007-03-05 23:26:00,115.591,115.6,115.584,115.597,376900003.0
2007-03-05 23:27:00,115.601,115.603,115.592,115.596,274300006.0
2007-03-05 23:28:00,115.589,115.596,115.587,115.596,186800003.0
2007-03-05 23:29:00,115.576,115.585,115.562,115.577,441499992.0
2007-03-05 23:30:00,115.58,115.593,115.575,115.593,202800001.0
2007-03-05 23:31:00,115.594,115.601,115.582,115.601,314800002.0
2007-03-05 23:32:00,115.592,115.61,115.592,115.598,357199996.0
2007-03-05 23:33:00,115.588,115.603,115.57,115.603,260199995.0
2007-03-05 23:34:00,115.596,115.603,115.589,115.603,225400000.0
2007-03-05 23:35:00,115.595,115.604,115.591,115.596,209899997.0
2007-03-05 23:36:00,115.603,115.619,115.601,115.619,227300005.0
2007-03-05 23:37:00,115.608,115.62,115.594,115.62,313700005.0
2007-03-05 23:38:00,115.615,115.615,115.593,115.593,235200004.0
2007-03-05 23:39:00,115.587,115.587,115.575,115.583,310399995.0
2007-03-05 23:40:00,115.575,115.587,115.564,115.571,388400000.0
2007-03-05 23:41:00,115.57,115.57,115.554,115.564,155099999.0
2007-03-05 23:42:00,115.568,115.573,115.564,115.573,224099999.0
2007-03-05 23:43:00,115.564,115.581,115.558,115.581,115700004.0
2007-03-05 23:44:00,115.563,115.574,115.556,115.564,224900003.0
2007-03-05 23:45:00,115.562,115.569,115.559,115.559,260900006.0
2007-03-05 23:46:00,115.561,115.561,115.523,115.523,315799999.0
2007-03-05 23:47:00,115.56,115.566,115.553,115.555,345399998.0
2007-03-05 23:48:00,115.548,115.556,115.534,115.547,257299997.0
2007-03-05 23:49:00,115.55,115.55,115.528,115.531,278399998.0
2007-03-05 23:50:00,115.523,115.525,115.518,115.524,145599999.0
2007-03-05 23:51:00,115.506,115.509,115.502,115.506,328499997.0
2007-03-05 23:52:00,115.5,115.512,115.49,115.502,238900001.0
2007-03-05 23:53:00,115.504,115.508,115.501,115.501,283000002.0
2007-03-05 23:54:00,115.485,115.497,115.468,115.472,377100003.0
2007-03-05 23:55:00,115.472,115.472,115.458,115.465,136899998.0
2007-03-05 23:56:00,115.478,115.486,115.47,115.486,352599998.0
2007-03-05 23:57:00,115.487,115.503,115.487,115.492,222200001.0
2007-03-05 23:58:00,115.492,115.516,115.491,115.516,142100000.0
2007-03-05 23:59:00,115.517,115.517,115.487,115.5,319000004.0
2007-03-06 00:00:00,115.514,115.515,115.489,115.502,205599997.0
2007-03-06 00:01:00,115.49,115.498,115.48,115.495,205000001.0
2007-03-06 00:02:00,115.505,115.535,115.501,115.535,427899997.0
2007-03-06 00:03:00,115.528,115.557,115.52,115.551,353100001.0
2007-03-06 00:04:00,115.555,115.561,115.544,115.556,271499997.0
2007-03-06 00:05:00,115.555,115.56,115.539,115.548,121400003.0
2007-03-06 00:06:00,115.527,115.533,115.517,115.517,181400002.0
2007-03-06 00:07:00,115.517,115.522,115.502,115.502,136300003.0
2007-03-06 00:08:00,115.495,115.522,115.495,115.522,179199998.0
2007-03-06 00:09:00,115.53,115.538,115.522,115.528,282499997.0
2007-03-06 00:10:00,115.532,115.537,115.506,115.534,274999997.0
2007-03-06 00:11:00,115.536,115.544,115.516,115.521,405100003.0
2007-03-06 00:12:00,115.522,115.527,115.518,115.519,174200004.0
2007-03-06 00:13:00,115.498,115.511,115.489,115.511,282399996.0
2007-03-06 00:14:00,115.517,115.517,115.479,115.48,278099998.0
2007-03-06 00:15:00,115.508,115.513,115.49,115.513,361300005.0
2007-03-06 00:16:00,115.509,115.519,115.505,115.516,176700002.0
2007-03-06 00:17:00,115.521,115.551,115.521,115.546,341699997.0
2007-03-06 00:18:00,115.544,115.549,115.536,115.536,407500000.0
2007-03-06 00:19:00,115.548,115.551,115.54,115.542,407799991.0
2007-03-06 00:20:00,115.549,115.549,115.536,115.544,199200003.0
2007-03-06 00:21:00,115.546,115.546,115.501,115.502,360899999.0
2007-03-06 00:22:00,115.507,115.518,115.474,115.478,232600000.0
2007-03-06 00:23:00,115.477,115.479,115.458,115.467,135000000.0
2007-03-06 00:24:00,115.47,115.473,115.44,115.457,268700002.0
2007-03-06 00:25:00,115.47,115.49,115.47,115.485,175499997.0
2007-03-06 00:26:00,115.488,115.489,115.448,115.461,363000001.0
2007-03-06 00:27:00,115.459,115.459,115.434,115.439,194999999.0
2007-03-06 00:28:00,115.446,115.455,115.439,115.447,223500003.0
2007-03-06 00:29:00,115.46,115.469,115.458,115.466,221600000.0
2007-03-06 00:30:00,115.463,115.467,115.454,115.467,237700002.0
2007-03-06 00:31:00,115.461,115.461,115.44,115.452,192900002.0
2007-03-06 00:32:00,115.45,115.46,115.442,115.442,216400000.0
2007-03-06 00:33:00,115.447,115.447,115.435,115.443,238799996.0
2007-03-06 00:34:00,115.442,115.442,115.407,115.428,347099993.0
2007-03-06 00:35:00,115.44,115.445,115.42,115.427,188799999.0
2007-03-06 00:36:00,115.432,115.449,115.432,115.441,252900000.0
2007-03-06 00:37:00,115.447,115.447,115.413,115.437,316800001.0
2007-03-06 00:38:00,115.428,115.435,115.42,115.432,221199996.0
2007-03-06 00:39:00,115.43,115.43,115.399,115.399,229500002.0
2007-03-06 00:40:00,115.405,115.407,115.365,115.407,237200000.0
2007-03-06 00:41:00,115.406,115.406,115.341,115.341,156200001.0
2007-03-06 00:42:00,115.33,115.357,115.329,115.344,230800001.0
2007-03-06 00:43:00,115.34,115.34,115.302,115.304,268099996.0
2007-03-06 00:44:00,115.295,115.307,115.291,115.299,215199996.0
2007-03-06 00:45:00,115.292,115.301,115.28,115.289,364100000.0
2007-03-06 00:46:00,115.27,115.27,115.24,115.247,99800002.0
2007-03-06 00:47:00,115.243,115.243,115.22,115.229,119700000.0
2007-03-06 00:48:00,115.231,115.244,115.221,115.234,183400002.0
2007-03-06 00:49:00,115.242,115.308,115.242,115.308,204099999.0
2007-03-06 00:50:00,115.3,115.3,115.279,115.293,171000000.0
2007-03-06 00:51:00,115.284,115.305,115.281,115.3,207400005.0
2007-03-06 00:52:00,115.299,115.299,115.264,115.284,319800001.0
2007-03-06 00:53:00,115.292,115.293,115.28,115.293,179199997.0
2007-03-06 00:54:00,115.286,115.286,115.249,115.249,106800001.0
2007-03-06 00:55:00,115.243,115.243,115.228,115.234,135900001.0
2007-03-06 00:56:00,115.235,115.256,115.235,115.239,418399990.0
2007-03-06 00:57:00,115.237,115.254,115.234,115.234,271499996.0
2007-03-06 00:58:00,115.24,115.247,115.203,115.234,424600008.0
2007-03-06 00:59:00,115.233,115.233,115.209,115.231,186699999.0
2007-03-06 01:00:00,115.228,115.233,115.209,115.209,322299999.0
2007-03-06 01:01:00,115.215,115.219,115.199,115.219,477400004.0
2007-03-06 01:02:00,115.216,115.222,115.206,115.213,230400003.0
2007-03-06 01:03:00,115.218,115.224,115.207,115.223,226100004.0
2007-03-06 01:04:00,115.215,115.224,115.195,115.224,206199999.0
2007-03-06 01:05:00,115.231,115.241,115.228,115.228,139099998.0
2007-03-06 01:06:00,115.226,115.228,115.191,115.192,306600003.0
2007-03-06 01:07:00,115.227,115.243,115.227,115.235,262300000.0
2007-03-06 01:08:00,115.243,115.249,115.235,115.242,286699995.0
2007-03-06 01:09:00,115.252,115.261,115.229,115.229,176399998.0
2007-03-06 01:10:00,115.241,115.287,115.241,115.287,322300001.0
2007-03-06 01:11:00,115.3,115.325,115.3,115.317,307999998.0
2007-03-06 01:12:00,115.316,115.324,115.31,115.323,233300001.0
2007-03-06 01:13:00,115.324,115.336,115.319,115.319,198400000.0
2007-03-06 01:14:00,115.312,115.332,115.312,115.324,196899999.0
2007-03-06 01:15:00,115.327,115.329,115.301,115.315,118900001.0
2007-03-06 01:16:00,115.327,115.343,115.325,115.343,203000002.0
2007-03-06 01:17:00,115.35,115.355,115.337,115.353,294100002.0
2007-03-06 01:18:00,115.358,115.359,115.325,115.339,185100001.0
2007-03-06 01:19:00,115.32,115.348,115.318,115.348,281500000.0
2007-03-06 01:20:00,115.35,115.353,115.326,115.332,188199998.0
2007-03-06 01:21:00,115.352,115.353,115.344,115.353,165899999.0
2007-03-06 01:22:00,115.36,115.369,115.355,115.369,286400005.0
2007-03-06 01:23:00,115.379,115.408,115.379,115.408,253400002.0
2007-03-06 01:24:00,115.407,115.447,115.406,115.443,241000002.0
2007-03-06 01:25:00,115.433,115.433,115.419,115.425,385599998.0
2007-03-06 01:26:00,115.423,115.446,115.418,115.436,237699996.0
2007-03-06 01:27:00,115.455,115.476,115.455,115.476,130799997.0
2007-03-06 01:28:00,115.472,115.529,115.471,115.529,242000006.0
2007-03-06 01:29:00,115.556,115.589,115.556,115.589,218599999.0
2007-03-06 01:30:00,115.585,115.585,115.578,115.584,140299994.0
2007-03-06 01:31:00,115.602,115.635,115.602,115.635,239899994.0
2007-03-06 01:32:00,115.615,115.619,115.564,115.564,225299999.0
2007-03-06 01:33:00,115.548,115.559,115.548,115.557,230299998.0
2007-03-06 01:34:00,115.548,115.549,115.531,115.54,265000000.0
2007-03-06 01:35:00,115.547,115.548,115.512,115.512,244500003.0
2007-03-06 01:36:00,115.522,115.522,115.466,115.469,166000001.0
2007-03-06 01:37:00,115.459,115.466,115.445,115.445,282599997.0
2007-03-06 01:38:00,115.427,115.427,115.374,115.385,133300002.0
2007-03-06 01:39:00,115.373,115.4,115.373,115.391,225699998.0
2007-03-06 01:40:00,115.388,115.388,115.373,115.373,354900002.0
2007-03-06 01:41:00,115.399,115.44,115.399,115.44,96700000.0
2007-03-06 01:42:00,115.43,115.43,115.409,115.422,212000003.0
2007-03-06 01:43:00,115.425,115.446,115.425,115.443,123799997.0
2007-03-06 01:44:00,115.442,115.448,115.399,115.404,288799995.0
2007-03-06 01:45:00,115.418,115.426,115.404,115.425,284400001.0
2007-03-06 01:46:00,115.442,115.482,115.442,115.481,150300001.0
2007-03-06 01:47:00,115.474,115.489,115.474,115.48,277400005.0
2007-03-06 01:48:00,115.49,115.507,115.49,115.502,202299997.0
2007-03-06 01:49:00,115.5,115.514,115.5,115.514,194599995.0
2007-03-06 01:50:00,115.504,115.513,115.504,115.507,264599997.0
2007-03-06 01:51:00,115.505,115.515,115.489,115.511,286599998.0
2007-03-06 01:52:00,115.525,115.536,115.504,115.508,187600001.0
2007-03-06 01:53:00,115.525,115.533,115.524,115.527,352199998.0
2007-03-06 01:54:00,115.525,115.546,115.525,115.546,282199999.0
2007-03-06 01:55:00,115.549,115.549,115.515,115.531,367500002.0
2007-03-06 01:56:00,115.538,115.55,115.524,115.547,284900004.0
2007-03-06 01:57:00,115.541,115.561,115.541,115.561,214900001.0
2007-03-06 01:58:00,115.563,115.569,115.556,115.565,398800006.0
2007-03-06 01:59:00,115.567,115.584,115.563,115.582,385699998.0
2007-03-06 02:00:00,115.579,115.626,115.576,115.626,93500000.0
2007-03-06 02:01:00,115.629,115.652,115.629,115.652,205700004.0
2007-03-06 02:02:00,115.647,115.674,115.647,115.671,431100001.0
2007-03-06 02:03:00,115.677,115.751,115.677,115.751,312600002.0
2007-03-06 02:04:00,115.767,115.795,115.767,115.781,113100000.0
2007-03-06 02:05:00,115.802,115.901,115.802,115.9,154300001.0
2007-03-06 02:06:00,115.875,115.875,115.798,115.798,217900002.0
2007-03-06 02:07:00,115.783,115.787,115.767,115.787,140900003.0
2007-03-06 02:08:00,115.788,115.788,115.718,115.718,97100002.0
2007-03-06 02:09:00,115.732,115.741,115.716,115.731,184299995.0
2007-03-06 02:10:00,115.728,115.728,115.71,115.719,367700000.0
2007-03-06 02:11:00,115.714,115.753,115.714,115.753,128299999.0
2007-03-06 02:12:00,115.766,115.766,115.679,115.679,231199998.0
2007-03-06 02:13:00,115.667,115.678,115.654,115.669,253099999.0
2007-03-06 02:14:00,115.677,115.681,115.672,115.672,80699999.0
2007-03-06 02:15:00,115.675,115.684,115.675,115.68,195700005.0
2007-03-06 02:16:00,115.688,115.701,115.688,115.691,179500002.0
2007-03-06 02:17:00,115.686,115.713,115.679,115.713,202400002.0
2007-03-06 02:18:00,115.725,115.732,115.699,115.699,190799999.0
2007-03-06 02:19:00,115.678,115.701,115.673,115.673,196800002.0
2007-03-06 02:20:00,115.672,115.685,115.669,115.669,162300000.0
2007-03-06 02:21:00,115.669,115.686,115.669,115.686,129800000.0
2007-03-06 02:22:00,115.687,115.693,115.684,115.687,331399994.0
2007-03-06 02:23:00,115.679,115.682,115.67,115.67,159200000.0
2007-03-06 02:24:00,115.686,115.717,115.686,115.716,208200001.0
2007-03-06 02:25:00,115.72,115.727,115.719,115.719,179400005.0
2007-03-06 02:26:00,115.727,115.729,115.717,115.724,298100000.0
2007-03-06 02:27:00,115.734,115.752,115.734,115.747,88999999.0
2007-03-06 02:28:00,115.728,115.73,115.718,115.718,140200001.0
2007-03-06 02:29:00,115.739,115.741,115.717,115.732,226400002.0
2007-03-06 02:30:00,115.748,115.756,115.733,115.75,240999998.0
2007-03-06 02:31:00,115.752,115.76,115.724,115.758,258900003.0
2007-03-06 02:32:00,115.758,115.796,115.752,115.796,205399999.0
2007-03-06 02:33:00,115.798,115.902,115.798,115.899,220400008.0
2007-03-06 02:34:00,115.908,115.936,115.908,115.935,373900001.0
2007-03-06 02:35:00,115.927,115.927,115.855,115.865,470499992.0
2007-03-06 02:36:00,115.868,115.87,115.841,115.841,170399999.0
2007-03-06 02:37:00,115.826,115.853,115.824,115.853,158000004.0
2007-03-06 02:38:00,115.843,115.843,115.818,115.842,202600005.0
2007-03-06 02:39:00,115.837,115.837,115.824,115.824,174300000.0
2007-03-06 02:40:00,115.829,115.842,115.822,115.842,235099999.0
2007-03-06 02:41:00,115.85,115.86,115.85,115.855,177100001.0
2007-03-06 02:42:00,115.854,115.868,115.854,115.862,166699997.0
2007-03-06 02:43:00,115.859,115.859,115.802,115.802,289599998.0
2007-03-06 02:44:00,115.803,115.81,115.786,115.798,231499999.0
2007-03-06 02:45:00,115.789,115.8,115.775,115.775,289000001.0
2007-03-06 02:46:00,115.783,115.835,115.783,115.835,139900001.0
2007-03-06 02:47:00,115.838,115.838,115.822,115.835,277500001.0
2007-03-06 02:48:00,115.827,115.827,115.792,115.807,218600002.0
2007-03-06 02:49:00,115.808,115.815,115.789,115.814,222600002.0
2007-03-06 02:50:00,115.802,115.826,115.802,115.825,150999996.0
2007-03-06 02:51:00,115.827,115.829,115.816,115.818,277999997.0
2007-03-06 02:52:00,115.82,115.82,115.789,115.795,232700002.0
2007-03-06 02:53:00,115.805,115.811,115.794,115.808,312400008.0
2007-03-06 02:54:00,115.804,115.836,115.804,115.834,214500004.0
2007-03-06 02:55:00,115.846,115.858,115.836,115.858,265800000.0
2007-03-06 02:56:00,115.887,115.964,115.887,115.963,102300000.0
2007-03-06 02:57:00,115.98,115.994,115.916,115.916,45400000.0
2007-03-06 02:58:00,115.918,115.918,115.905,115.906,119199999.0
2007-03-06 02:59:00,115.898,115.909,115.892,115.9,263900004.0
2007-03-06 03:00:00,115.871,115.889,115.87,115.889,311100001.0
2007-03-06 03:01:00,115.901,115.901,115.876,115.883,203600003.0
2007-03-06 03:02:00,115.88,115.891,115.878,115.891,271399999.0
2007-03-06 03:03:00,115.909,115.942,115.898,115.942,343800001.0
2007-03-06 03:04:00,115.957,116.031,115.957,116.031,298399998.0
2007-03-06 03:05:00,116.03,116.037,116.02,116.031,221199993.0
2007-03-06 03:06:00,116.048,116.05,116.026,116.029,306200005.0
2007-03-06 03:07:00,116.013,116.022,115.976,115.976,419400006.0
2007-03-06 03:08:00,115.964,115.988,115.952,115.988,294500004.0
2007-03-06 03:09:00,116.027,116.044,116.017,116.044,175700008.0
2007-03-06 03:10:00,116.048,116.048,116.027,116.035,140400003.0
2007-03-06 03:11:00,116.035,116.04,116.033,116.033,191699998.0
2007-03-06 03:12:00,116.031,116.039,116.031,116.039,65399997.0
2007-03-06 03:13:00,116.053,116.119,116.053,116.119,286900003.0
2007-03-06 03:14:00,116.127,116.141,116.114,116.114,132500004.0
2007-03-06 03:15:00,116.112,116.138,116.11,116.136,171000005.0
2007-03-06 03:16:00,116.13,116.139,116.095,116.095,159799996.0
2007-03-06 03:17:00,116.088,116.139,116.088,116.135,242000006.0
2007-03-06 03:18:00,116.134,116.134,116.107,116.107,240199997.0
2007-03-06 03:19:00,116.101,116.11,116.094,116.11,149700001.0
2007-03-06 03:20:00,116.113,116.121,116.093,116.121,251300006.0
2007-03-06 03:21:00,116.128,116.128,116.115,116.12,170399999.0
2007-03-06 03:22:00,116.122,116.139,116.116,116.139,88099999.0
2007-03-06 03:23:00,116.142,116.15,116.133,116.133,204799999.0
2007-03-06 03:24:00,116.13,116.13,116.094,116.113,216800000.0
2007-03-06 03:25:00,116.123,116.137,116.12,116.12,260499995.0
2007-03-06 03:26:00,116.133,116.137,116.13,116.132,203699996.0
2007-03-06 03:27:00,116.122,116.13,116.113,116.13,193599998.0
2007-03-06 03:28:00,116.134,116.146,116.133,116.142,379399995.0
2007-03-06 03:29:00,116.145,116.149,116.14,116.144,107899997.0
2007-03-06 03:30:00,116.143,116.167,116.143,116.165,253400006.0
2007-03-06 03:31:00,116.172,116.214,116.172,116.214,120900000.0
2007-03-06 03:32:00,116.219,116.227,116.211,116.223,267299994.0
2007-03-06 03:33:00,116.226,116.226,116.212,116.212,235800001.0
2007-03-06 03:34:00,116.218,116.219,116.184,116.205,434399999.0
2007-03-06 03:35:00,116.199,116.213,116.194,116.208,126000000.0
2007-03-06 03:36:00,116.195,116.195,116.184,116.195,152199999.0
2007-03-06 03:37:00,116.205,116.216,116.188,116.188,153100006.0
2007-03-06 03:38:00,116.178,116.206,116.165,116.201,228900003.0
2007-03-06 03:39:00,116.207,116.219,116.207,116.215,241100001.0
2007-03-06 03:40:00,116.21,116.21,116.186,116.195,209799997.0
2007-03-06 03:41:00,116.195,116.201,116.188,116.188,183499995.0
2007-03-06 03:42:00,116.192,116.192,116.176,116.186,158800002.0
2007-03-06 03:43:00,116.202,116.218,116.202,116.211,247500004.0
2007-03-06 03:44:00,116.211,116.22,116.197,116.22,282200000.0
2007-03-06 03:45:00,116.22,116.22,116.171,116.171,178699999.0
2007-03-06 03:46:00,116.161,116.167,116.125,116.125,266899996.0
2007-03-06 03:47:00,116.128,116.128,116.105,116.105,188500002.0
2007-03-06 03:48:00,116.105,116.128,116.104,116.128,162700000.0
2007-03-06 03:49:00,116.133,116.136,116.127,116.136,252699998.0
2007-03-06 03:50:00,116.149,116.169,116.149,116.169,139900004.0
2007-03-06 03:51:00,116.168,116.18,116.161,116.176,354600000.0
2007-03-06 03:52:00,116.181,116.209,116.181,116.202,427299999.0
2007-03-06 03:53:00,116.193,116.207,116.184,116.198,327300000.0
2007-03-06 03:54:00,116.176,116.183,116.156,116.183,256299996.0
2007-03-06 03:55:00,116.171,116.171,116.151,116.152,399000004.0
2007-03-06 03:56:00,116.144,116.148,116.129,116.133,309399999.0
2007-03-06 03:57:00,116.142,116.148,116.138,116.138,188300002.0
2007-03-06 03:58:00,116.124,116.125,116.119,116.125,168300004.0
2007-03-06 03:59:00,116.12,116.127,116.107,116.107,233400002.0
2007-03-06 04:00:00,116.103,116.112,116.093,116.112,102400000.0
2007-03-06 04:01:00,116.108,116.112,116.094,116.102,332199997.0
2007-03-06 04:02:00,116.09,116.09,116.056,116.059,203899998.0
2007-03-06 04:03:00,116.055,116.064,116.048,116.054,384099996.0
2007-03-06 04:04:00,116.069,116.089,116.069,116.085,282200006.0
2007-03-06 04:05:00,116.09,116.126,116.09,116.125,265200003.0
2007-03-06 04:06:00,116.136,116.143,116.133,116.143,413799996.0
2007-03-06 04:07:00,116.139,116.182,116.138,116.182,236699999.0
2007-03-06 04:08:00,116.18,116.234,116.175,116.234,231500003.0
2007-03-06 04:09:00,116.24,116.31,116.237,116.303,185099999.0
2007-03-06 04:10:00,116.315,116.321,116.301,116.301,196899998.0
2007-03-06 04:11:00,116.289,116.313,116.289,116.298,132000001.0
2007-03-06 04:12:00,116.322,116.325,116.312,116.325,207200002.0
2007-03-06 04:13:00,116.322,116.348,116.32,116.348,144799999.0
2007-03-06 04:14:00,116.358,116.36,116.339,116.344,280500001.0
2007-03-06 04:15:00,116.357,116.357,116.336,116.345,266100000.0
2007-03-06 04:16:00,116.338,116.349,116.338,116.342,181000000.0
2007-03-06 04:17:00,116.347,116.365,116.347,116.365,106600000.0
2007-03-06 04:18:00,116.356,116.357,116.333,116.34,215400004.0
2007-03-06 04:19:00,116.328,116.331,116.311,116.321,237399998.0
2007-03-06 04:20:00,116.31,116.314,116.308,116.311,124099999.0
2007-03-06 04:21:00,116.305,116.307,116.3,116.307,246100002.0
2007-03-06 04:22:00,116.3,116.333,116.281,116.333,285800005.0
2007-03-06 04:23:00,116.342,116.351,116.33,116.348,150199998.0
2007-03-06 04:24:00,116.353,116.387,116.353,116.387,147900004.0
2007-03-06 04:25:00,116.393,116.449,116.393,116.444,352600001.0
2007-03-06 04:26:00,116.435,116.458,116.435,116.454,386299998.0
2007-03-06 04:27:00,116.443,116.443,116.421,116.422,287200001.0
2007-03-06 04:28:00,116.433,116.455,116.433,116.448,313700005.0
2007-03-06 04:29:00,116.476,116.499,116.476,116.499,115899998.0
2007-03-06 04:30:00,116.506,116.506,116.441,116.441,203599997.0
2007-03-06 04:31:00,116.436,116.447,116.433,116.439,172099996.0
2007-03-06 04:32:00,116.427,116.427,116.41,116.417,199699999.0
2007-03-06 04:33:00,116.423,116.43,116.413,116.427,267799999.0
2007-03-06 04:34:00,116.423,116.428,116.399,116.399,151900002.0
2007-03-06 04:35:00,116.396,116.396,116.356,116.356,173500005.0
2007-03-06 04:36:00,116.334,116.36,116.334,116.35,206899998.0
2007-03-06 04:37:00,116.35,116.35,116.33,116.33,190500000.0
2007-03-06 04:38:00,116.338,116.37,116.336,116.37,91300001.0
2007-03-06 04:39:00,116.368,116.368,116.345,116.349,81199998.0
2007-03-06 04:40:00,116.363,116.363,116.354,116.363,144200001.0
2007-03-06 04:41:00,116.355,116.383,116.353,116.383,302299996.0
2007-03-06 04:42:00,116.398,116.408,116.393,116.404,213500004.0
2007-03-06 04:43:00,116.42,116.425,116.407,116.407,173300000.0
2007-03-06 04:44:00,116.395,116.395,116.375,116.376,162100002.0
2007-03-06 04:45:00,116.384,116.387,116.367,116.374,235499998.0
2007-03-06 04:46:00,116.367,116.372,116.344,116.344,323699995.0
2007-03-06 04:47:00,116.342,116.342,116.334,116.34,213799999.0
2007-03-06 04:48:00,116.34,116.34,116.313,116.332,173100000.0
2007-03-06 04:49:00,116.339,116.375,116.339,116.375,266499998.0
2007-03-06 04:50:00,116.374,116.383,116.373,116.383,174800002.0
2007-03-06 04:51:00,116.383,116.388,116.383,116.388,9700000.0
2007-03-06 04:52:00,116.37,116.38,116.352,116.352,306899997.0
2007-03-06 04:53:00,116.397,116.403,116.394,116.394,198699994.0
2007-03-06 04:54:00,116.407,116.408,116.396,116.404,288500002.0
2007-03-06 04:55:00,116.4,116.404,116.371,116.383,275099999.0
2007-03-06 04:56:00,116.383,116.383,116.355,116.355,144299998.0
2007-03-06 04:57:00,116.34,116.349,116.327,116.327,171900006.0
2007-03-06 04:58:00,116.341,116.355,116.341,116.355,64299999.0
2007-03-06 04:59:00,116.36,116.36,116.348,116.352,198499994.0
2007-03-06 05:00:00,116.362,116.395,116.362,116.39,275800001.0
2007-03-06 05:01:00,116.411,116.486,116.411,116.483,87100002.0
2007-03-06 05:02:00,116.474,116.49,116.474,116.49,137299996.0
2007-03-06 05:03:00,116.493,116.519,116.493,116.519,128600000.0
2007-03-06 05:04:00,116.516,116.54,116.512,116.514,399299998.0
2007-03-06 05:05:00,116.508,116.52,116.504,116.505,190200001.0
2007-03-06 05:06:00,116.501,116.501,116.479,116.489,182199996.0
2007-03-06 05:07:00,116.486,116.486,116.474,116.474,268099999.0
2007-03-06 05:08:00,116.467,116.472,116.446,116.467,122099998.0
2007-03-06 05:09:00,116.461,116.476,116.453,116.458,275000003.0
2007-03-06 05:10:00,116.462,116.47,116.437,116.454,283099997.0
2007-03-06 05:11:00,116.449,116.449,116.429,116.441,180400004.0
2007-03-06 05:12:00,116.439,116.442,116.426,116.428,211700002.0
2007-03-06 05:13:00,116.415,116.416,116.398,116.416,195099998.0
2007-03-06 05:14:00,116.431,116.443,116.431,116.44,218100000.0
2007-03-06 05:15:00,116.441,116.442,116.432,116.442,177599998.0
2007-03-06 05:16:00,116.437,116.452,116.434,116.452,278000001.0
2007-03-06 05:17:00,116.462,116.488,116.462,116.485,140500002.0
2007-03-06 05:18:00,116.47,116.487,116.457,116.487,92600000.0
2007-03-06 05:19:00,116.506,116.527,116.506,116.515,246400005.0
2007-03-06 05:20:00,116.506,116.506,116.494,116.494,78299999.0
2007-03-06 05:21:00,116.495,116.515,116.491,116.515,241900007.0
2007-03-06 05:22:00,116.51,116.523,116.507,116.52,252100006.0
2007-03-06 05:23:00,116.513,116.523,116.499,116.509,399299999.0
2007-03-06 05:24:00,116.5,116.5,116.462,116.462,216700005.0
2007-03-06 05:25:00,116.451,116.463,116.447,116.449,164299999.0
2007-03-06 05:26:00,116.445,116.467,116.437,116.437,253599998.0
2007-03-06 05:27:00,116.449,116.451,116.418,116.451,212199997.0
2007-03-06 05:28:00,116.457,116.46,116.453,116.46,147400001.0
2007-03-06 05:29:00,116.45,116.458,116.425,116.458,328899995.0
2007-03-06 05:30:00,116.46,116.46,116.439,116.45,119099998.0
2007-03-06 05:31:00,116.443,116.465,116.434,116.459,277800001.0
2007-03-06 05:32:00,116.461,116.499,116.46,116.495,318500000.0
2007-03-06 05:33:00,116.494,116.496,116.482,116.482,287500005.0
2007-03-06 05:34:00,116.473,116.485,116.463,116.463,238900004.0
2007-03-06 05:35:00,116.5,116.505,116.489,116.491,243200005.0
2007-03-06 05:36:00,116.482,116.482,116.456,116.467,242999995.0
2007-03-06 05:37:00,116.463,116.47,116.463,116.466,171699998.0
2007-03-06 05:38:00,116.468,116.47,116.447,116.454,100299998.0
2007-03-06 05:39:00,116.459,116.459,116.449,116.455,236000000.0
2007-03-06 05:40:00,116.457,116.458,116.447,116.455,199399999.0
2007-03-06 05:41:00,116.448,116.448,116.422,116.437,316799991.0
2007-03-06 05:42:00,116.432,116.432,116.416,116.418,258599998.0
2007-03-06 05:43:00,116.417,116.417,116.387,116.393,292899995.0
2007-03-06 05:44:00,116.389,116.392,116.381,116.385,168799998.0
2007-03-06 05:45:00,116.39,116.39,116.375,116.387,184500003.0
2007-03-06 05:46:00,116.388,116.392,116.38,116.38,174500001.0
2007-03-06 05:47:00,116.379,116.407,116.379,116.405,284199999.0
2007-03-06 05:48:00,116.377,116.397,116.372,116.372,226900002.0
2007-03-06 05:49:00,116.401,116.402,116.39,116.398,274999997.0
2007-03-06 05:50:00,116.383,116.392,116.377,116.392,208400003.0
2007-03-06 05:51:00,116.393,116.393,116.388,116.393,300400004.0
2007-03-06 05:52:00,116.387,116.405,116.387,116.405,123700000.0
2007-03-06 05:53:00,116.407,116.453,116.407,116.453,341700000.0
2007-03-06 05:54:00,116.452,116.452,116.413,116.413,408900006.0
2007-03-06 05:55:00,116.409,116.433,116.408,116.433,343299998.0
2007-03-06 05:56:00,116.42,116.432,116.396,116.43,279000005.0
2007-03-06 05:57:00,116.423,116.423,116.411,116.419,139399998.0
2007-03-06 05:58:00,116.423,116.442,116.412,116.442,371899998.0
2007-03-06 05:59:00,116.455,116.471,116.453,116.471,256300004.0
2007-03-06 06:00:00,116.462,116.498,116.462,116.496,281999996.0
2007-03-06 06:01:00,116.505,116.513,116.493,116.502,356600001.0
2007-03-06 06:02:00,116.515,116.531,116.51,116.531,377699998.0
2007-03-06 06:03:00,116.523,116.542,116.511,116.511,320900006.0
2007-03-06 06:04:00,116.513,116.525,116.506,116.525,338900001.0
2007-03-06 06:05:00,116.532,116.532,116.522,116.53,239500000.0
2007-03-06 06:06:00,116.515,116.53,116.503,116.525,297500001.0
2007-03-06 06:07:00,116.523,116.523,116.513,116.513,64200001.0
2007-03-06 06:08:00,116.517,116.517,116.491,116.502,135700002.0
2007-03-06 06:09:00,116.502,116.51,116.5,116.51,115300002.0
2007-03-06 06:10:00,116.514,116.514,116.498,116.5,306799993.0
2007-03-06 06:11:00,116.497,116.509,116.47,116.5,378600004.0
2007-03-06 06:12:00,116.48,116.501,116.476,116.49,291500000.0
2007-03-06 06:13:00,116.497,116.502,116.488,116.495,256100001.0
2007-03-06 06:14:00,116.494,116.51,116.493,116.493,278499996.0
2007-03-06 06:15:00,116.493,116.495,116.479,116.479,318500001.0
2007-03-06 06:16:00,116.498,116.519,116.498,116.513,303800000.0
2007-03-06 06:17:00,116.51,116.517,116.508,116.514,136800001.0
2007-03-06 06:18:00,116.505,116.505,116.494,116.498,166500002.0
2007-03-06 06:19:00,116.498,116.498,116.455,116.455,144299996.0
2007-03-06 06:20:00,116.445,116.457,116.439,116.452,330100005.0
2007-03-06 06:21:00,116.45,116.474,116.45,116.461,217400000.0
2007-03-06 06:22:00,116.472,116.497,116.468,116.495,170600001.0
2007-03-06 06:23:00,116.488,116.498,116.481,116.491,140100000.0
2007-03-06 06:24:00,116.478,116.481,116.464,116.481,467499996.0
2007-03-06 06:25:00,116.483,116.483,116.468,116.47,283600001.0
2007-03-06 06:26:00,116.447,116.469,116.445,116.466,213800000.0
2007-03-06 06:27:00,116.468,116.478,116.443,116.478,187000000.0
2007-03-06 06:28:00,116.475,116.475,116.47,116.471,145100001.0
2007-03-06 06:29:00,116.47,116.482,116.466,116.478,165000005.0
2007-03-06 06:30:00,116.473,116.5,116.473,116.5,200300002.0
2007-03-06 06:31:00,116.5,116.51,116.488,116.488,153599996.0
2007-03-06 06:32:00,116.488,116.492,116.481,116.486,282799997.0
2007-03-06 06:33:00,116.475,116.475,116.451,116.465,196299997.0
2007-03-06 06:34:00,116.471,116.485,116.466,116.48,380900001.0
2007-03-06 06:35:00,116.478,116.484,116.465,116.467,278200001.0
2007-03-06 06:36:00,116.473,116.473,116.458,116.458,125699997.0
2007-03-06 06:37:00,116.456,116.461,116.445,116.448,217099995.0
2007-03-06 06:38:00,116.433,116.455,116.433,116.446,316299998.0
2007-03-06 06:39:00,116.451,116.452,116.44,116.44,347600003.0
2007-03-06 06:40:00,116.442,116.442,116.428,116.438,222800004.0
2007-03-06 06:41:00,116.435,116.442,116.423,116.434,150899997.0
2007-03-06 06:42:00,116.415,116.425,116.408,116.425,182600002.0
2007-03-06 06:43:00,116.423,116.423,116.414,116.414,109200001.0
2007-03-06 06:44:00,116.417,116.417,116.375,116.377,191700002.0
2007-03-06 06:45:00,116.375,116.402,116.375,116.402,260700001.0
2007-03-06 06:46:00,116.42,116.42,116.396,116.417,123099998.0
2007-03-06 06:47:00,116.401,116.413,116.392,116.392,155899999.0
2007-03-06 06:48:00,116.41,116.426,116.4,116.426,273399997.0
2007-03-06 06:49:00,116.437,116.44,116.423,116.426,165900002.0
2007-03-06 06:50:00,116.406,116.425,116.406,116.425,148000002.0
2007-03-06 06:51:00,116.43,116.43,116.414,116.423,284399999.0
2007-03-06 06:52:00,116.425,116.43,116.408,116.43,380899994.0
2007-03-06 06:53:00,116.425,116.437,116.424,116.424,173199997.0
2007-03-06 06:54:00,116.425,116.445,116.425,116.443,494999996.0
2007-03-06 06:55:00,116.437,116.449,116.435,116.445,395800008.0
2007-03-06 06:56:00,116.44,116.441,116.429,116.438,183300001.0
2007-03-06 06:57:00,116.426,116.426,116.412,116.422,190500002.0
2007-03-06 06:58:00,116.418,116.435,116.415,116.435,170300002.0
2007-03-06 06:59:00,116.438,116.438,116.417,116.425,242299998.0
2007-03-06 07:00:00,116.423,116.434,116.402,116.414,217100004.0
2007-03-06 07:01:00,116.437,116.447,116.422,116.44,312100000.0
2007-03-06 07:02:00,116.449,116.451,116.449,116.451,9300000.0
2007-03-06 07:03:00,116.448,116.448,116.419,116.425,401399997.0
2007-03-06 07:04:00,116.405,116.425,116.397,116.413,253699998.0
2007-03-06 07:05:00,116.413,116.419,116.391,116.411,321199995.0
2007-03-06 07:06:00,116.408,116.411,116.4,116.4,246799998.0
2007-03-06 07:07:00,116.401,116.406,116.37,116.406,145099998.0
2007-03-06 07:08:00,116.385,116.408,116.378,116.39,301700002.0
2007-03-06 07:09:00,116.417,116.417,116.397,116.399,229600002.0
2007-03-06 07:10:00,116.417,116.448,116.417,116.439,276600003.0
2007-03-06 07:11:00,116.442,116.445,116.426,116.445,334599997.0
2007-03-06 07:12:00,116.432,116.444,116.43,116.435,385900000.0
2007-03-06 07:13:00,116.427,116.437,116.405,116.437,262600003.0
2007-03-06 07:14:00,116.44,116.446,116.425,116.442,165400002.0
2007-03-06 07:15:00,116.443,116.443,116.413,116.414,122900000.0
2007-03-06 07:16:00,116.438,116.442,116.414,116.442,174899997.0
2007-03-06 07:17:00,116.45,116.454,116.422,116.428,240400003.0
2007-03-06 07:18:00,116.425,116.441,116.409,116.432,243400000.0
2007-03-06 07:19:00,116.426,116.426,116.416,116.423,151999998.0
2007-03-06 07:20:00,116.418,116.418,116.351,116.351,334400003.0
2007-03-06 07:21:00,116.34,116.34,116.328,116.328,121200002.0
2007-03-06 07:22:00,116.313,116.346,116.305,116.346,121000003.0
2007-03-06 07:23:00,116.34,116.342,116.323,116.334,310400004.0
2007-03-06 07:24:00,116.334,116.334,116.302,116.326,351200001.0
2007-03-06 07:25:00,116.33,116.336,116.309,116.323,177000006.0
2007-03-06 07:26:00,116.338,116.348,116.333,116.346,157899998.0
2007-03-06 07:27:00,116.353,116.367,116.353,116.367,207800002.0
2007-03-06 07:28:00,116.368,116.385,116.359,116.381,234700004.0
2007-03-06 07:29:00,116.383,116.386,116.371,116.386,255799998.0
2007-03-06 07:30:00,116.377,116.379,116.362,116.362,216300000.0
2007-03-06 07:31:00,116.361,116.361,116.336,116.353,228799996.0
2007-03-06 07:32:00,116.349,116.353,116.345,116.347,369100004.0
2007-03-06 07:33:00,116.352,116.357,116.32,116.32,312600000.0
2007-03-06 07:34:00,116.321,116.343,116.32,116.322,326299999.0
2007-03-06 07:35:00,116.312,116.326,116.312,116.315,148600003.0
2007-03-06 07:36:00,116.317,116.317,116.296,116.309,196100005.0
2007-03-06 07:37:00,116.317,116.337,116.317,116.336,152300000.0
2007-03-06 07:38:00,116.328,116.328,116.316,116.318,114600000.0
2007-03-06 07:39:00,116.303,116.315,116.29,116.302,227799994.0
2007-03-06 07:40:00,116.303,116.303,116.28,116.28,208900000.0
2007-03-06 07:41:00,116.285,116.285,116.254,116.254,207299997.0
2007-03-06 07:42:00,116.228,116.248,116.228,116.228,376899999.0
2007-03-06 07:43:00,116.232,116.249,116.23,116.249,126200000.0
2007-03-06 07:44:00,116.246,116.27,116.246,116.27,184800000.0
2007-03-06 07:45:00,116.266,116.266,116.257,116.264,113800001.0
2007-03-06 07:46:00,116.269,116.288,116.269,116.288,141200001.0
2007-03-06 07:47:00,116.295,116.314,116.285,116.285,276699995.0
2007-03-06 07:48:00,116.291,116.3,116.277,116.277,371499991.0
2007-03-06 07:49:00,116.273,116.273,116.262,116.271,170399995.0
2007-03-06 07:50:00,116.268,116.271,116.267,116.269,241000006.0
2007-03-06 07:51:00,116.272,116.281,116.255,116.269,148200004.0
2007-03-06 07:52:00,116.275,116.294,116.268,116.289,193500001.0
2007-03-06 07:53:00,116.295,116.295,116.29,116.29,290899994.0
2007-03-06 07:54:00,116.295,116.317,116.292,116.317,114899998.0
2007-03-06 07:55:00,116.328,116.339,116.328,116.33,249200000.0
2007-03-06 07:56:00,116.33,116.339,116.32,116.336,181300006.0
2007-03-06 07:57:00,116.341,116.352,116.335,116.352,287800004.0
2007-03-06 07:58:00,116.349,116.369,116.339,116.369,103600001.0
2007-03-06 07:59:00,116.377,116.391,116.369,116.391,297200001.0
2007-03-06 08:00:00,116.397,116.397,116.372,116.373,261099998.0
2007-03-06 08:01:00,116.345,116.365,116.345,116.36,250100003.0
2007-03-06 08:02:00,116.368,116.368,116.316,116.354,435400004.0
2007-03-06 08:03:00,116.367,116.39,116.367,116.39,112700002.0
2007-03-06 08:04:00,116.39,116.413,116.38,116.413,72300000.0
2007-03-06 08:05:00,116.421,116.421,116.388,116.392,329300005.0
2007-03-06 08:06:00,116.41,116.431,116.41,116.418,274699997.0
2007-03-06 08:07:00,116.404,116.413,116.388,116.388,172500001.0
2007-03-06 08:08:00,116.38,116.38,116.367,116.369,109499998.0
2007-03-06 08:09:00,116.382,116.391,116.369,116.39,297499999.0
2007-03-06 08:10:00,116.388,116.388,116.381,116.385,250299999.0
2007-03-06 08:11:00,116.39,116.401,116.38,116.396,253399997.0
2007-03-06 08:12:00,116.386,116.387,116.374,116.385,312700007.0
2007-03-06 08:13:00,116.381,116.399,116.381,116.395,101200001.0
2007-03-06 08:14:00,116.387,116.41,116.387,116.402,127399996.0
2007-03-06 08:15:00,116.383,116.395,116.377,116.38,131599997.0
2007-03-06 08:16:00,116.366,116.366,116.349,116.351,155999999.0
2007-03-06 08:17:00,116.349,116.363,116.349,116.357,226600002.0
2007-03-06 08:18:00,116.367,116.381,116.365,116.377,303600001.0
2007-03-06 08:19:00,116.365,116.378,116.365,116.377,319499999.0
2007-03-06 08:20:00,116.38,116.39,116.359,116.359,94000004.0
2007-03-06 08:21:00,116.372,116.379,116.372,116.376,308200002.0
2007-03-06 08:22:00,116.374,116.377,116.366,116.377,76300000.0
2007-03-06 08:23:00,116.37,116.37,116.355,116.355,91599998.0
2007-03-06 08:24:00,116.347,116.347,116.329,116.332,275800003.0
2007-03-06 08:25:00,116.335,116.363,116.323,116.363,201399996.0
2007-03-06 08:26:00,116.348,116.356,116.315,116.356,135300000.0
2007-03-06 08:27:00,116.336,116.37,116.336,116.37,274899997.0
2007-03-06 08:28:00,116.364,116.368,116.358,116.368,281400005.0
2007-03-06 08:29:00,116.373,116.375,116.356,116.364,114399996.0
2007-03-06 08:30:00,116.355,116.366,116.35,116.365,277100001.0
2007-03-06 08:31:00,116.363,116.369,116.344,116.344,353700000.0
2007-03-06 08:32:00,116.34,116.35,116.34,116.345,207499999.0
2007-03-06 08:33:00,116.347,116.347,116.334,116.336,325399997.0
2007-03-06 08:34:00,116.344,116.344,116.323,116.334,343099999.0
2007-03-06 08:35:00,116.338,116.34,116.284,116.284,197699997.0
2007-03-06 08:36:00,116.265,116.3,116.247,116.3,179200000.0
2007-03-06 08:37:00,116.323,116.328,116.313,116.328,200700001.0
2007-03-06 08:38:00,116.32,116.32,116.299,116.302,169000004.0
2007-03-06 08:39:00,116.297,116.305,116.295,116.305,123599995.0
2007-03-06 08:40:00,116.318,116.332,116.316,116.326,513300001.0
2007-03-06 08:41:00,116.307,116.319,116.298,116.316,268500001.0
2007-03-06 08:42:00,116.32,116.329,116.314,116.32,232200005.0
2007-03-06 08:43:00,116.315,116.337,116.305,116.337,160499999.0
2007-03-06 08:44:00,116.343,116.364,116.343,116.345,191500000.0
2007-03-06 08:45:00,116.34,116.35,116.34,116.347,393799996.0
2007-03-06 08:46:00,116.351,116.351,116.342,116.343,201999998.0
2007-03-06 08:47:00,116.348,116.348,116.336,116.34,253799999.0
2007-03-06 08:48:00,116.331,116.342,116.328,116.342,208400007.0
2007-03-06 08:49:00,116.347,116.347,116.333,116.336,239700004.0
2007-03-06 08:50:00,116.337,116.35,116.335,116.335,198899996.0
2007-03-06 08:51:00,116.335,116.358,116.335,116.358,211799996.0
2007-03-06 08:52:00,116.363,116.383,116.363,116.375,242600002.0
2007-03-06 08:53:00,116.363,116.378,116.363,116.375,251200001.0
2007-03-06 08:54:00,116.38,116.394,116.375,116.39,310800003.0
2007-03-06 08:55:00,116.394,116.44,116.394,116.44,147900000.0
2007-03-06 08:56:00,116.428,116.449,116.416,116.416,274799999.0
2007-03-06 08:57:00,116.403,116.403,116.393,116.393,215000000.0
2007-03-06 08:58:00,116.386,116.398,116.38,116.395,184500005.0
2007-03-06 08:59:00,116.385,116.391,116.375,116.375,278200004.0
2007-03-06 09:00:00,116.373,116.378,116.358,116.358,443300000.0
2007-03-06 09:01:00,116.355,116.355,116.329,116.334,242500001.0
2007-03-06 09:02:00,116.335,116.338,116.315,116.315,168099999.0
2007-03-06 09:03:00,116.31,116.31,116.289,116.289,194200001.0
2007-03-06 09:04:00,116.305,116.323,116.305,116.318,138299997.0
2007-03-06 09:05:00,116.32,116.32,116.307,116.313,87299998.0
2007-03-06 09:06:00,116.327,116.341,116.323,116.333,95299998.0
2007-03-06 09:07:00,116.356,116.37,116.356,116.361,125699999.0
2007-03-06 09:08:00,116.359,116.359,116.347,116.354,262799999.0
2007-03-06 09:09:00,116.353,116.353,116.34,116.347,274799996.0
2007-03-06 09:10:00,116.333,116.362,116.333,116.354,283900005.0
2007-03-06 09:11:00,116.37,116.394,116.37,116.392,183599997.0
2007-03-06 09:12:00,116.381,116.396,116.374,116.384,266200000.0
2007-03-06 09:13:00,116.374,116.374,116.335,116.34,247699997.0
2007-03-06 09:14:00,116.344,116.344,116.336,116.338,135699998.0
2007-03-06 09:15:00,116.328,116.328,116.293,116.32,275299994.0
2007-03-06 09:16:00,116.336,116.355,116.319,116.35,203400000.0
2007-03-06 09:17:00,116.358,116.379,116.358,116.379,51300000.0
2007-03-06 09:18:00,116.381,116.381,116.365,116.369,279499997.0
2007-03-06 09:19:00,116.365,116.365,116.338,116.364,161799997.0
2007-03-06 09:20:00,116.358,116.359,116.34,116.359,213900003.0
2007-03-06 09:21:00,116.358,116.367,116.342,116.353,250700000.0
2007-03-06 09:22:00,116.363,116.372,116.353,116.367,184400004.0
2007-03-06 09:23:00,116.372,116.372,116.344,116.344,230000001.0
2007-03-06 09:24:00,116.33,116.343,116.323,116.343,165499999.0
2007-03-06 09:25:00,116.349,116.349,116.329,116.339,204900004.0
2007-03-06 09:26:00,116.347,116.35,116.337,116.337,254399998.0
2007-03-06 09:27:00,116.335,116.347,116.326,116.334,255699998.0
2007-03-06 09:28:00,116.328,116.328,116.295,116.299,272699997.0
2007-03-06 09:29:00,116.285,116.285,116.265,116.282,166500000.0
2007-03-06 09:30:00,116.294,116.299,116.279,116.282,263600005.0
2007-03-06 09:31:00,116.281,116.287,116.27,116.285,307800004.0
2007-03-06 09:32:00,116.288,116.299,116.288,116.297,224100003.0
2007-03-06 09:33:00,116.297,116.311,116.291,116.31,169900000.0
2007-03-06 09:34:00,116.312,116.313,116.288,116.299,113000001.0
2007-03-06 09:35:00,116.298,116.306,116.278,116.306,145099998.0
2007-03-06 09:36:00,116.3,116.328,116.3,116.328,258299997.0
2007-03-06 09:37:00,116.338,116.349,116.322,116.322,209000003.0
2007-03-06 09:38:00,116.321,116.345,116.321,116.344,380200006.0
2007-03-06 09:39:00,116.34,116.35,116.339,116.339,237199996.0
2007-03-06 09:40:00,116.348,116.362,116.347,116.355,277400006.0
2007-03-06 09:41:00,116.356,116.383,116.356,116.383,197199999.0
2007-03-06 09:42:00,116.38,116.424,116.38,116.424,218999996.0
2007-03-06 09:43:00,116.446,116.446,116.422,116.431,141500001.0
2007-03-06 09:44:00,116.44,116.445,116.414,116.414,161899999.0
2007-03-06 09:45:00,116.427,116.427,116.408,116.419,162400001.0
2007-03-06 09:46:00,116.427,116.427,116.41,116.423,56800000.0
2007-03-06 09:47:00,116.428,116.438,116.417,116.435,254799998.0
2007-03-06 09:48:00,116.429,116.461,116.429,116.461,293000002.0
2007-03-06 09:49:00,116.457,116.49,116.457,116.49,308500005.0
2007-03-06 09:50:00,116.483,116.492,116.47,116.473,307600001.0
2007-03-06 09:51:00,116.453,116.453,116.434,116.445,285200005.0
2007-03-06 09:52:00,116.434,116.446,116.434,116.446,287099999.0
2007-03-06 09:53:00,116.434,116.434,116.379,116.379,157499996.0
2007-03-06 09:54:00,116.373,116.388,116.371,116.371,292300002.0
2007-03-06 09:55:00,116.375,116.386,116.359,116.369,177399999.0
2007-03-06 09:56:00,116.377,116.381,116.361,116.38,91500000.0
2007-03-06 09:57:00,116.368,116.378,116.357,116.366,301700006.0
2007-03-06 09:58:00,116.359,116.379,116.359,116.37,249399999.0
2007-03-06 09:59:00,116.372,116.382,116.37,116.373,165699996.0
2007-03-06 10:00:00,116.369,116.374,116.364,116.367,237100000.0
2007-03-06 10:01:00,116.355,116.373,116.344,116.369,240099999.0
2007-03-06 10:02:00,116.383,116.397,116.383,116.395,245200002.0
2007-03-06 10:03:00,116.393,116.393,116.379,116.388,128399999.0
2007-03-06 10:04:00,116.379,116.403,116.379,116.387,152799997.0
2007-03-06 10:05:00,116.391,116.391,116.345,116.347,184600002.0
2007-03-06 10:06:00,116.354,116.366,116.334,116.334,283200006.0
2007-03-06 10:07:00,116.32,116.321,116.308,116.315,158599999.0
2007-03-06 10:08:00,116.318,116.34,116.318,116.328,145600000.0
2007-03-06 10:09:00,116.324,116.328,116.288,116.288,274199995.0
2007-03-06 10:10:00,116.285,116.292,116.282,116.289,435999998.0
2007-03-06 10:11:00,116.303,116.316,116.303,116.315,106700001.0
2007-03-06 10:12:00,116.322,116.326,116.304,116.316,137099999.0
2007-03-06 10:13:00,116.319,116.366,116.319,116.366,221499998.0
2007-03-06 10:14:00,116.361,116.361,116.32,116.343,195700005.0
2007-03-06 10:15:00,116.34,116.34,116.296,116.296,336000006.0
2007-03-06 10:16:00,116.304,116.312,116.287,116.312,249200002.0
2007-03-06 10:17:00,116.314,116.314,116.306,116.307,213400003.0
2007-03-06 10:18:00,116.298,116.304,116.279,116.298,354499998.0
2007-03-06 10:19:00,116.306,116.318,116.3,116.308,281800005.0
2007-03-06 10:20:00,116.332,116.34,116.291,116.293,183600000.0
2007-03-06 10:21:00,116.302,116.318,116.302,116.315,152900001.0
2007-03-06 10:22:00,116.324,116.357,116.324,116.357,313000007.0
2007-03-06 10:23:00,116.36,116.367,116.35,116.352,112500000.0
2007-03-06 10:24:00,116.341,116.346,116.339,116.34,62700000.0
2007-03-06 10:25:00,116.342,116.371,116.342,116.371,163700002.0
2007-03-06 10:26:00,116.376,116.376,116.368,116.374,232599999.0
2007-03-06 10:27:00,116.356,116.366,116.339,116.366,80600000.0
2007-03-06 10:28:00,116.375,116.394,116.372,116.391,170900004.0
2007-03-06 10:29:00,116.383,116.388,116.364,116.382,364099998.0
2007-03-06 10:30:00,116.412,116.436,116.412,116.42,150700002.0
2007-03-06 10:31:00,116.43,116.43,116.417,116.423,133200002.0
2007-03-06 10:32:00,116.419,116.419,116.389,116.389,193600004.0
2007-03-06 10:33:00,116.398,116.4,116.383,116.393,216100005.0
2007-03-06 10:34:00,116.394,116.442,116.394,116.442,199700003.0
2007-03-06 10:35:00,116.45,116.505,116.443,116.505,262200007.0
2007-03-06 10:36:00,116.492,116.492,116.478,116.482,92199999.0
2007-03-06 10:37:00,116.49,116.49,116.472,116.479,153599999.0
2007-03-06 10:38:00,116.485,116.486,116.467,116.467,264000000.0
2007-03-06 10:39:00,116.472,116.488,116.472,116.485,175200002.0
2007-03-06 10:40:00,116.468,116.481,116.466,116.474,408400002.0
2007-03-06 10:41:00,116.464,116.464,116.438,116.439,111599999.0
2007-03-06 10:42:00,116.443,116.461,116.438,116.461,253300002.0
2007-03-06 10:43:00,116.467,116.477,116.465,116.475,239500002.0
2007-03-06 10:44:00,116.475,116.495,116.47,116.484,280099996.0
2007-03-06 10:45:00,116.483,116.483,116.465,116.481,211100002.0
2007-03-06 10:46:00,116.48,116.48,116.454,116.454,214399999.0
2007-03-06 10:47:00,116.455,116.461,116.444,116.444,305800004.0
2007-03-06 10:48:00,116.452,116.463,116.452,116.463,114599998.0
2007-03-06 10:49:00,116.463,116.464,116.453,116.464,324100002.0
2007-03-06 10:50:00,116.461,116.466,116.45,116.457,219300000.0
2007-03-06 10:51:00,116.45,116.469,116.431,116.469,208199999.0
2007-03-06 10:52:00,116.474,116.474,116.466,116.47,175599998.0
2007-03-06 10:53:00,116.479,116.5,116.479,116.497,165099996.0
2007-03-06 10:54:00,116.487,116.502,116.483,116.5,358899998.0
2007-03-06 10:55:00,116.47,116.494,116.462,116.462,329399999.0
2007-03-06 10:56:00,116.463,116.469,116.416,116.421,245099994.0
2007-03-06 10:57:00,116.413,116.413,116.37,116.37,192899999.0
2007-03-06 10:58:00,116.364,116.391,116.353,116.391,219300000.0
2007-03-06 10:59:00,116.412,116.42,116.387,116.387,93900000.0
2007-03-06 11:00:00,116.393,116.399,116.375,116.375,256300004.0
2007-03-06 11:01:00,116.37,116.386,116.368,116.378,246100003.0
2007-03-06 11:02:00,116.38,116.381,116.365,116.375,228799999.0
2007-03-06 11:03:00,116.387,116.393,116.387,116.393,86499999.0
2007-03-06 11:04:00,116.385,116.388,116.369,116.382,322300002.0
2007-03-06 11:05:00,116.386,116.392,116.378,116.378,373700006.0
2007-03-06 11:06:00,116.383,116.383,116.372,116.372,266000004.0
2007-03-06 11:07:00,116.348,116.362,116.333,116.362,134199999.0
2007-03-06 11:08:00,116.378,116.378,116.367,116.375,226900001.0
2007-03-06 11:09:00,116.38,116.386,116.364,116.365,169300001.0
2007-03-06 11:10:00,116.358,116.376,116.346,116.376,161700002.0
2007-03-06 11:11:00,116.363,116.363,116.353,116.357,179100001.0
2007-03-06 11:12:00,116.358,116.359,116.339,116.353,249200002.0
2007-03-06 11:13:00,116.343,116.359,116.334,116.342,268999998.0
2007-03-06 11:14:00,116.355,116.362,116.342,116.353,494200003.0
2007-03-06 11:15:00,116.344,116.361,116.344,116.361,235100001.0
2007-03-06 11:16:00,116.352,116.352,116.331,116.346,162199999.0
2007-03-06 11:17:00,116.355,116.357,116.346,116.35,271100002.0
2007-03-06 11:18:00,116.355,116.39,116.355,116.39,334600003.0
2007-03-06 11:19:00,116.381,116.403,116.37,116.392,195599997.0
2007-03-06 11:20:00,116.393,116.393,116.379,116.388,235300000.0
2007-03-06 11:21:00,116.381,116.398,116.37,116.388,312199997.0
2007-03-06 11:22:00,116.383,116.383,116.346,116.37,239900001.0
2007-03-06 11:23:00,116.362,116.371,116.349,116.349,118399998.0
2007-03-06 11:24:00,116.337,116.347,116.322,116.322,142500003.0
2007-03-06 11:25:00,116.322,116.339,116.322,116.335,174099999.0
2007-03-06 11:26:00,116.333,116.333,116.315,116.315,99599998.0
2007-03-06 11:27:00,116.333,116.34,116.325,116.34,173599998.0
2007-03-06 11:28:00,116.352,116.357,116.346,116.346,167900001.0
2007-03-06 11:29:00,116.356,116.357,116.346,116.352,147399997.0
2007-03-06 11:30:00,116.353,116.368,116.347,116.363,226200003.0
2007-03-06 11:31:00,116.35,116.359,116.33,116.359,140799995.0
2007-03-06 11:32:00,116.372,116.385,116.369,116.385,168499998.0
2007-03-06 11:33:00,116.394,116.407,116.385,116.405,145300002.0
2007-03-06 11:34:00,116.395,116.416,116.378,116.416,239999994.0
2007-03-06 11:35:00,116.421,116.421,116.406,116.415,131400003.0
2007-03-06 11:36:00,116.411,116.425,116.405,116.418,236499994.0
2007-03-06 11:37:00,116.426,116.427,116.393,116.427,170199996.0
2007-03-06 11:38:00,116.43,116.43,116.412,116.412,113100000.0
2007-03-06 11:39:00,116.412,116.421,116.401,116.421,206899994.0
2007-03-06 11:40:00,116.404,116.414,116.388,116.414,134000002.0
2007-03-06 11:41:00,116.421,116.422,116.405,116.408,307700004.0
2007-03-06 11:42:00,116.392,116.394,116.364,116.39,123399998.0
2007-03-06 11:43:00,116.411,116.411,116.37,116.377,257100010.0
2007-03-06 11:44:00,116.393,116.394,116.383,116.392,89900002.0
2007-03-06 11:45:00,116.41,116.427,116.41,116.415,287700000.0
2007-03-06 11:46:00,116.406,116.412,116.396,116.403,245500003.0
2007-03-06 11:47:00,116.405,116.417,116.402,116.405,240600000.0
2007-03-06 11:48:00,116.412,116.423,116.412,116.413,130800000.0
2007-03-06 11:49:00,116.42,116.43,116.42,116.422,255900004.0
2007-03-06 11:50:00,116.42,116.433,116.42,116.43,211800003.0
2007-03-06 11:51:00,116.422,116.431,116.422,116.426,328600001.0
2007-03-06 11:52:00,116.428,116.428,116.392,116.423,248900002.0
2007-03-06 11:53:00,116.429,116.436,116.426,116.433,245800001.0
2007-03-06 11:54:00,116.437,116.437,116.417,116.437,337100003.0
2007-03-06 11:55:00,116.444,116.444,116.431,116.437,197100002.0
2007-03-06 11:56:00,116.44,116.44,116.413,116.413,221599996.0
2007-03-06 11:57:00,116.404,116.404,116.361,116.361,193299996.0
2007-03-06 11:58:00,116.365,116.378,116.365,116.371,229299999.0
2007-03-06 11:59:00,116.377,116.389,116.375,116.381,136300002.0
2007-03-06 12:00:00,116.379,116.39,116.379,116.388,85700001.0
2007-03-06 12:01:00,116.388,116.388,116.375,116.376,184200001.0
2007-03-06 12:02:00,116.369,116.396,116.369,116.396,146799999.0
2007-03-06 12:03:00,116.407,116.417,116.402,116.402,259900000.0
2007-03-06 12:04:00,116.401,116.401,116.369,116.4,132100004.0
2007-03-06 12:05:00,116.408,116.423,116.408,116.423,134399999.0
2007-03-06 12:06:00,116.414,116.428,116.414,116.42,187500005.0
2007-03-06 12:07:00,116.423,116.437,116.413,116.437,149900000.0
2007-03-06 12:08:00,116.436,116.445,116.436,116.445,122600003.0
2007-03-06 12:09:00,116.445,116.445,116.423,116.438,426000007.0
2007-03-06 12:10:00,116.438,116.438,116.425,116.431,114300002.0
2007-03-06 12:11:00,116.431,116.431,116.405,116.418,341000006.0
2007-03-06 12:12:00,116.423,116.43,116.407,116.43,147499996.0
2007-03-06 12:13:00,116.433,116.433,116.42,116.425,252800007.0
2007-03-06 12:14:00,116.43,116.432,116.42,116.427,299599994.0
2007-03-06 12:15:00,116.436,116.439,116.422,116.436,308500000.0
2007-03-06 12:16:00,116.432,116.452,116.432,116.448,119599999.0
2007-03-06 12:17:00,116.443,116.464,116.438,116.464,205999995.0
2007-03-06 12:18:00,116.458,116.471,116.455,116.471,284699998.0
2007-03-06 12:19:00,116.473,116.493,116.473,116.485,239099995.0
2007-03-06 12:20:00,116.489,116.505,116.489,116.495,227299999.0
2007-03-06 12:21:00,116.495,116.503,116.489,116.503,166000004.0
2007-03-06 12:22:00,116.508,116.509,116.488,116.503,223999999.0
2007-03-06 12:23:00,116.505,116.515,116.497,116.504,290100002.0
2007-03-06 12:24:00,116.513,116.523,116.512,116.523,245300003.0
2007-03-06 12:25:00,116.511,116.511,116.492,116.506,268100005.0
2007-03-06 12:26:00,116.51,116.52,116.51,116.517,142700001.0
2007-03-06 12:27:00,116.512,116.512,116.487,116.49,197900001.0
2007-03-06 12:28:00,116.48,116.485,116.476,116.485,120100000.0
2007-03-06 12:29:00,116.49,116.496,116.46,116.46,199200000.0
2007-03-06 12:30:00,116.461,116.468,116.451,116.455,177499995.0
2007-03-06 12:31:00,116.455,116.478,116.451,116.471,164800000.0
2007-03-06 12:32:00,116.45,116.455,116.425,116.433,168000003.0
2007-03-06 12:33:00,116.438,116.438,116.423,116.433,183700001.0
2007-03-06 12:34:00,116.435,116.446,116.428,116.436,241400003.0
2007-03-06 12:35:00,116.435,116.449,116.43,116.449,329599993.0
2007-03-06 12:36:00,116.456,116.462,116.454,116.454,181400004.0
2007-03-06 12:37:00,116.448,116.459,116.447,116.452,235100001.0
2007-03-06 12:38:00,116.457,116.457,116.434,116.444,176800003.0
2007-03-06 12:39:00,116.457,116.46,116.434,116.434,223500004.0
2007-03-06 12:40:00,116.437,116.437,116.419,116.419,131399995.0
2007-03-06 12:41:00,116.423,116.434,116.423,116.432,262500006.0
2007-03-06 12:42:00,116.438,116.461,116.438,116.455,338599997.0
2007-03-06 12:43:00,116.451,116.458,116.434,116.458,108400003.0
2007-03-06 12:44:00,116.461,116.484,116.459,116.478,238000003.0
2007-03-06 12:45:00,116.491,116.491,116.472,116.48,331000001.0
2007-03-06 12:46:00,116.478,116.487,116.472,116.472,321399995.0
2007-03-06 12:47:00,116.462,116.467,116.433,116.433,392999996.0
2007-03-06 12:48:00,116.447,116.447,116.432,116.443,290299997.0
2007-03-06 12:49:00,116.442,116.472,116.442,116.461,353499997.0
2007-03-06 12:50:00,116.46,116.479,116.46,116.461,158499995.0
2007-03-06 12:51:00,116.468,116.481,116.468,116.473,286800000.0
2007-03-06 12:52:00,116.465,116.465,116.452,116.452,105199997.0
2007-03-06 12:53:00,116.439,116.452,116.438,116.452,208500002.0
2007-03-06 12:54:00,116.438,116.448,116.426,116.44,423400001.0
2007-03-06 12:55:00,116.453,116.466,116.446,116.463,202700000.0
2007-03-06 12:56:00,116.47,116.49,116.47,116.49,118100000.0
2007-03-06 12:57:00,116.494,116.549,116.494,116.546,125400001.0
2007-03-06 12:58:00,116.553,116.567,116.544,116.567,276199997.0
2007-03-06 12:59:00,116.578,116.585,116.568,116.58,312600001.0
2007-03-06 13:00:00,116.586,116.624,116.586,116.624,63300000.0
2007-03-06 13:01:00,116.628,116.634,116.616,116.628,232799999.0
2007-03-06 13:02:00,116.634,116.65,116.63,116.638,490100001.0
2007-03-06 13:03:00,116.628,116.636,116.604,116.604,378299997.0
2007-03-06 13:04:00,116.597,116.609,116.597,116.6,347300007.0
2007-03-06 13:05:00,116.598,116.609,116.598,116.601,294300006.0
2007-03-06 13:06:00,116.588,116.59,116.58,116.59,187499999.0
2007-03-06 13:07:00,116.597,116.602,116.591,116.596,303500000.0
2007-03-06 13:08:00,116.593,116.613,116.581,116.613,88299999.0
2007-03-06 13:09:00,116.632,116.646,116.632,116.633,98000000.0
2007-03-06 13:10:00,116.65,116.653,116.65,116.65,140500001.0
2007-03-06 13:11:00,116.642,116.651,116.635,116.635,242000004.0
2007-03-06 13:12:00,116.628,116.63,116.607,116.61,140300002.0
2007-03-06 13:13:00,116.605,116.613,116.583,116.587,321300000.0
2007-03-06 13:14:00,116.601,116.633,116.601,116.633,179300000.0
2007-03-06 13:15:00,116.643,116.65,116.638,116.645,139100000.0
2007-03-06 13:16:00,116.64,116.646,116.629,116.629,189000004.0
2007-03-06 13:17:00,116.632,116.638,116.616,116.616,169300001.0
2007-03-06 13:18:00,116.63,116.645,116.625,116.645,163899997.0
2007-03-06 13:19:00,116.63,116.63,116.611,116.622,56399999.0
2007-03-06 13:20:00,116.626,116.628,116.603,116.603,237300004.0
2007-03-06 13:21:00,116.602,116.602,116.591,116.602,230000004.0
2007-03-06 13:22:00,116.598,116.598,116.553,116.553,325300001.0
2007-03-06 13:23:00,116.545,116.545,116.523,116.532,238599994.0
2007-03-06 13:24:00,116.521,116.525,116.501,116.501,186300001.0
2007-03-06 13:25:00,116.49,116.501,116.489,116.492,61700000.0
2007-03-06 13:26:00,116.475,116.506,116.475,116.505,307299996.0
2007-03-06 13:27:00,116.508,116.518,116.508,116.51,197999996.0
2007-03-06 13:28:00,116.512,116.527,116.512,116.512,241099996.0
2007-03-06 13:29:00,116.52,116.521,116.488,116.518,199999997.0
2007-03-06 13:30:00,116.525,116.549,116.525,116.537,176000003.0
2007-03-06 13:31:00,116.53,116.53,116.513,116.52,161300003.0
2007-03-06 13:32:00,116.525,116.525,116.517,116.518,351800004.0
2007-03-06 13:33:00,116.522,116.522,116.502,116.52,316499997.0
2007-03-06 13:34:00,116.508,116.53,116.494,116.524,259700003.0
2007-03-06 13:35:00,116.516,116.518,116.514,116.518,238499999.0
2007-03-06 13:36:00,116.511,116.511,116.472,116.485,374200003.0
2007-03-06 13:37:00,116.494,116.501,116.484,116.499,233700001.0
2007-03-06 13:38:00,116.497,116.509,116.488,116.505,192800001.0
2007-03-06 13:39:00,116.507,116.507,116.489,116.495,98000001.0
2007-03-06 13:40:00,116.502,116.517,116.495,116.51,262300000.0
2007-03-06 13:41:00,116.508,116.52,116.501,116.517,203600003.0
2007-03-06 13:42:00,116.521,116.521,116.485,116.485,111399999.0
2007-03-06 13:43:00,116.484,116.484,116.474,116.478,341200002.0
2007-03-06 13:44:00,116.488,116.489,116.45,116.45,288100006.0
2007-03-06 13:45:00,116.488,116.488,116.472,116.472,181399997.0
2007-03-06 13:46:00,116.463,116.481,116.459,116.469,381400003.0
2007-03-06 13:47:00,116.48,116.506,116.479,116.506,235700000.0
2007-03-06 13:48:00,116.512,116.522,116.504,116.522,314500009.0
2007-03-06 13:49:00,116.519,116.55,116.518,116.55,99899997.0
2007-03-06 13:50:00,116.564,116.572,116.548,116.548,316099994.0
2007-03-06 13:51:00,116.549,116.562,116.547,116.562,325600000.0
2007-03-06 13:52:00,116.557,116.563,116.551,116.551,217900000.0
2007-03-06 13:53:00,116.54,116.54,116.532,116.532,250699997.0
2007-03-06 13:54:00,116.53,116.535,116.527,116.535,160800002.0
2007-03-06 13:55:00,116.528,116.528,116.512,116.523,171400002.0
2007-03-06 13:56:00,116.523,116.525,116.515,116.524,490000004.0
2007-03-06 13:57:00,116.512,116.512,116.484,116.497,253900006.0
2007-03-06 13:58:00,116.5,116.509,116.494,116.494,350500000.0
2007-03-06 13:59:00,116.499,116.504,116.494,116.494,198199995.0
2007-03-06 14:00:00,116.497,116.498,116.479,116.479,346799996.0
2007-03-06 14:01:00,116.474,116.5,116.473,116.5,250099993.0
2007-03-06 14:02:00,116.516,116.516,116.478,116.489,247400000.0
2007-03-06 14:03:00,116.508,116.545,116.508,116.535,216400000.0
2007-03-06 14:04:00,116.543,116.563,116.542,116.563,271799998.0
2007-03-06 14:05:00,116.568,116.576,116.559,116.559,207600004.0
2007-03-06 14:06:00,116.561,116.571,116.552,116.571,227599997.0
2007-03-06 14:07:00,116.582,116.59,116.549,116.549,255800002.0
2007-03-06 14:08:00,116.55,116.588,116.548,116.588,260799999.0
2007-03-06 14:09:00,116.582,116.595,116.564,116.564,197499995.0
2007-03-06 14:10:00,116.562,116.565,116.56,116.565,131199999.0
2007-03-06 14:11:00,116.558,116.558,116.535,116.546,202599998.0
2007-03-06 14:12:00,116.543,116.548,116.53,116.537,171000003.0
2007-03-06 14:13:00,116.549,116.558,116.548,116.548,178600001.0
2007-03-06 14:14:00,116.545,116.557,116.535,116.543,212600000.0
2007-03-06 14:15:00,116.545,116.55,116.532,116.532,286200000.0
2007-03-06 14:16:00,116.52,116.523,116.505,116.52,132699996.0
2007-03-06 14:17:00,116.515,116.531,116.509,116.525,184100005.0
2007-03-06 14:18:00,116.524,116.541,116.524,116.525,196500003.0
2007-03-06 14:19:00,116.528,116.529,116.498,116.505,296200004.0
2007-03-06 14:20:00,116.492,116.498,116.479,116.479,189299999.0
2007-03-06 14:21:00,116.487,116.495,116.476,116.495,249099995.0
2007-03-06 14:22:00,116.512,116.52,116.509,116.509,89100001.0
2007-03-06 14:23:00,116.521,116.521,116.497,116.5,424999999.0
2007-03-06 14:24:00,116.498,116.507,116.476,116.501,198899997.0
2007-03-06 14:25:00,116.503,116.509,116.497,116.505,290999993.0
2007-03-06 14:26:00,116.5,116.513,116.494,116.501,206500006.0
2007-03-06 14:27:00,116.496,116.505,116.493,116.502,252500002.0
2007-03-06 14:28:00,116.503,116.513,116.501,116.513,255900001.0
2007-03-06 14:29:00,116.5,116.509,116.478,116.509,93900001.0
2007-03-06 14:30:00,116.525,116.532,116.514,116.522,275600002.0
2007-03-06 14:31:00,116.523,116.526,116.502,116.502,289299998.0
2007-03-06 14:32:00,116.495,116.518,116.495,116.518,171700005.0
2007-03-06 14:33:00,116.505,116.523,116.494,116.52,300600002.0
2007-03-06 14:34:00,116.524,116.528,116.523,116.525,153600003.0
2007-03-06 14:35:00,116.513,116.527,116.504,116.521,237400002.0
2007-03-06 14:36:00,116.52,116.542,116.52,116.542,173600001.0
2007-03-06 14:37:00,116.531,116.531,116.521,116.525,97100002.0
2007-03-06 14:38:00,116.52,116.529,116.516,116.52,134099997.0
2007-03-06 14:39:00,116.52,116.525,116.517,116.518,212100005.0
2007-03-06 14:40:00,116.515,116.532,116.515,116.525,343699999.0
2007-03-06 14:41:00,116.533,116.543,116.506,116.543,237100005.0
2007-03-06 14:42:00,116.545,116.553,116.545,116.547,202300000.0
2007-03-06 14:43:00,116.542,116.542,116.527,116.537,360499998.0
2007-03-06 14:44:00,116.543,116.543,116.523,116.524,137900003.0
2007-03-06 14:45:00,116.525,116.527,116.525,116.527,113800003.0
2007-03-06 14:46:00,116.528,116.528,116.521,116.523,213899999.0
2007-03-06 14:47:00,116.52,116.534,116.52,116.534,140600002.0
2007-03-06 14:48:00,116.54,116.54,116.524,116.533,249799997.0
2007-03-06 14:49:00,116.528,116.538,116.528,116.535,477300005.0
2007-03-06 14:50:00,116.515,116.542,116.485,116.53,170899998.0
2007-03-06 14:51:00,116.534,116.553,116.534,116.543,162900002.0
2007-03-06 14:52:00,116.548,116.554,116.538,116.54,192099998.0
2007-03-06 14:53:00,116.508,116.529,116.506,116.528,241400001.0
2007-03-06 14:54:00,116.52,116.52,116.503,116.511,143899996.0
2007-03-06 14:55:00,116.527,116.527,116.503,116.514,245800000.0
2007-03-06 14:56:00,116.52,116.533,116.518,116.533,276800003.0
2007-03-06 14:57:00,116.534,116.542,116.519,116.541,260000005.0
2007-03-06 14:58:00,116.543,116.543,116.528,116.53,168400002.0
2007-03-06 14:59:00,116.53,116.54,116.53,116.531,216099995.0
2007-03-06 15:00:00,116.533,116.539,116.529,116.529,60600000.0
2007-03-06 15:01:00,116.533,116.533,116.525,116.528,157900000.0
2007-03-06 15:02:00,116.523,116.523,116.508,116.51,198399997.0
2007-03-06 15:03:00,116.508,116.508,116.488,116.493,169899998.0
2007-03-06 15:04:00,116.488,116.488,116.476,116.476,156899997.0
2007-03-06 15:05:00,116.473,116.506,116.473,116.506,168000001.0
2007-03-06 15:06:00,116.493,116.496,116.469,116.496,116500000.0
2007-03-06 15:07:00,116.49,116.518,116.49,116.517,251600001.0
2007-03-06 15:08:00,116.512,116.512,116.497,116.5,281299999.0
2007-03-06 15:09:00,116.503,116.508,116.503,116.508,214499995.0
2007-03-06 15:10:00,116.498,116.508,116.49,116.506,218000004.0
2007-03-06 15:11:00,116.502,116.502,116.489,116.497,315699995.0
2007-03-06 15:12:00,116.507,116.507,116.497,116.501,164200000.0
2007-03-06 15:13:00,116.507,116.509,116.493,116.502,316099995.0
2007-03-06 15:14:00,116.505,116.547,116.505,116.547,267700001.0
2007-03-06 15:15:00,116.538,116.538,116.531,116.536,125199998.0
2007-03-06 15:16:00,116.534,116.534,116.529,116.529,9000000.0
2007-03-06 15:17:00,116.518,116.528,116.518,116.526,259399997.0
2007-03-06 15:18:00,116.523,116.523,116.508,116.508,228399999.0
2007-03-06 15:19:00,116.514,116.514,116.485,116.485,337200002.0
2007-03-06 15:20:00,116.488,116.49,116.474,116.485,351799997.0
2007-03-06 15:21:00,116.479,116.479,116.437,116.437,176199999.0
2007-03-06 15:22:00,116.443,116.443,116.436,116.44,238700002.0
2007-03-06 15:23:00,116.435,116.435,116.414,116.418,217999997.0
2007-03-06 15:24:00,116.424,116.435,116.416,116.435,466999999.0
2007-03-06 15:25:00,116.428,116.428,116.398,116.405,279899998.0
2007-03-06 15:26:00,116.402,116.411,116.387,116.407,218500001.0
2007-03-06 15:27:00,116.417,116.417,116.396,116.405,207400001.0
2007-03-06 15:28:00,116.401,116.401,116.344,116.349,164899999.0
2007-03-06 15:29:00,116.338,116.338,116.318,116.319,116599999.0
2007-03-06 15:30:00,116.322,116.366,116.32,116.366,158300000.0
2007-03-06 15:31:00,116.373,116.394,116.367,116.392,335099996.0
2007-03-06 15:32:00,116.39,116.398,116.353,116.353,319200008.0
2007-03-06 15:33:00,116.338,116.354,116.331,116.349,176300003.0
2007-03-06 15:34:00,116.339,116.384,116.339,116.384,148800000.0
2007-03-06 15:35:00,116.388,116.388,116.375,116.388,116799997.0
2007-03-06 15:36:00,116.38,116.38,116.357,116.368,154099999.0
2007-03-06 15:37:00,116.359,116.368,116.359,116.367,281900003.0
2007-03-06 15:38:00,116.356,116.356,116.302,116.315,168900001.0
2007-03-06 15:39:00,116.311,116.314,116.264,116.265,255100001.0
2007-03-06 15:40:00,116.261,116.27,116.251,116.27,182800000.0
2007-03-06 15:41:00,116.269,116.273,116.261,116.272,234799998.0
2007-03-06 15:42:00,116.264,116.28,116.263,116.267,243100001.0
2007-03-06 15:43:00,116.275,116.275,116.254,116.264,267000002.0
2007-03-06 15:44:00,116.265,116.3,116.265,116.29,251200004.0
2007-03-06 15:45:00,116.286,116.286,116.269,116.277,82899998.0
2007-03-06 15:46:00,116.292,116.302,116.278,116.298,282300006.0
2007-03-06 15:47:00,116.282,116.296,116.282,116.283,288499996.0
2007-03-06 15:48:00,116.295,116.311,116.294,116.301,386599998.0
2007-03-06 15:49:00,116.295,116.298,116.279,116.279,200500001.0
2007-03-06 15:50:00,116.276,116.276,116.249,116.256,253199998.0
2007-03-06 15:51:00,116.238,116.238,116.219,116.231,179900001.0
2007-03-06 15:52:00,116.22,116.229,116.213,116.229,80499998.0
2007-03-06 15:53:00,116.225,116.225,116.214,116.216,125100000.0
2007-03-06 15:54:00,116.232,116.238,116.22,116.231,230000001.0
2007-03-06 15:55:00,116.244,116.249,116.238,116.24,293099998.0
2007-03-06 15:56:00,116.234,116.234,116.223,116.231,126499999.0
2007-03-06 15:57:00,116.216,116.226,116.213,116.226,155199998.0
2007-03-06 15:58:00,116.224,116.224,116.21,116.218,329900009.0
2007-03-06 15:59:00,116.227,116.227,116.203,116.222,231000002.0
2007-03-06 16:00:00,116.217,116.232,116.213,116.217,202299997.0
2007-03-06 16:01:00,116.218,116.218,116.207,116.207,67800000.0
2007-03-06 16:02:00,116.207,116.226,116.207,116.22,157000001.0
2007-03-06 16:03:00,116.22,116.22,116.208,116.214,169400002.0
2007-03-06 16:04:00,116.212,116.223,116.2,116.2,421399997.0
2007-03-06 16:05:00,116.228,116.239,116.201,116.217,164699999.0
2007-03-06 16:06:00,116.243,116.26,116.235,116.26,115900002.0
2007-03-06 16:07:00,116.258,116.27,116.253,116.26,452199998.0
2007-03-06 16:08:00,116.272,116.282,116.268,116.282,107800001.0
2007-03-06 16:09:00,116.315,116.335,116.315,116.327,186699998.0
2007-03-06 16:10:00,116.33,116.33,116.305,116.311,176900001.0
2007-03-06 16:11:00,116.342,116.375,116.342,116.371,182700002.0
2007-03-06 16:12:00,116.358,116.358,116.336,116.338,279700001.0
2007-03-06 16:13:00,116.339,116.345,116.321,116.345,174200000.0
2007-03-06 16:14:00,116.357,116.358,116.342,116.345,169899999.0
2007-03-06 16:15:00,116.343,116.36,116.343,116.36,223300004.0
2007-03-06 16:16:00,116.366,116.375,116.358,116.365,368999999.0
2007-03-06 16:17:00,116.365,116.38,116.365,116.374,228199996.0
2007-03-06 16:18:00,116.332,116.38,116.332,116.368,218000005.0
2007-03-06 16:19:00,116.363,116.363,116.345,116.345,137199999.0
2007-03-06 16:20:00,116.355,116.358,116.348,116.348,229000001.0
2007-03-06 16:21:00,116.352,116.376,116.346,116.373,283699998.0
2007-03-06 16:22:00,116.368,116.368,116.333,116.362,228500000.0
2007-03-06 16:23:00,116.37,116.416,116.37,116.416,256000001.0
2007-03-06 16:24:00,116.395,116.395,116.379,116.38,62300000.0
2007-03-06 16:25:00,116.383,116.383,116.369,116.374,376199999.0
2007-03-06 16:26:00,116.372,116.394,116.372,116.387,226999996.0
2007-03-06 16:27:00,116.391,116.396,116.391,116.396,10100000.0
2007-03-06 16:28:00,116.417,116.422,116.41,116.415,239500002.0
2007-03-06 16:29:00,116.423,116.423,116.403,116.41,237500003.0
2007-03-06 16:30:00,116.415,116.428,116.411,116.428,231400001.0
2007-03-06 16:31:00,116.428,116.439,116.424,116.435,190299999.0
2007-03-06 16:32:00,116.426,116.444,116.424,116.441,235299999.0
2007-03-06 16:33:00,116.442,116.457,116.442,116.457,85500001.0
2007-03-06 16:34:00,116.448,116.45,116.428,116.428,102700001.0
2007-03-06 16:35:00,116.433,116.439,116.43,116.43,361300006.0
2007-03-06 16:36:00,116.432,116.437,116.426,116.429,230299999.0
2007-03-06 16:37:00,116.428,116.433,116.427,116.427,216900002.0
2007-03-06 16:38:00,116.441,116.464,116.441,116.458,197299997.0
2007-03-06 16:39:00,116.451,116.451,116.409,116.409,137600004.0
2007-03-06 16:40:00,116.411,116.418,116.407,116.418,235499999.0
2007-03-06 16:41:00,116.426,116.431,116.414,116.417,125000000.0
2007-03-06 16:42:00,116.414,116.419,116.412,116.413,71999999.0
2007-03-06 16:43:00,116.411,116.417,116.409,116.412,129899997.0
2007-03-06 16:44:00,116.412,116.426,116.408,116.417,215699999.0
2007-03-06 16:45:00,116.428,116.454,116.427,116.449,326099997.0
2007-03-06 16:46:00,116.452,116.458,116.448,116.45,286299999.0
2007-03-06 16:47:00,116.46,116.463,116.412,116.444,241500001.0
2007-03-06 16:48:00,116.463,116.47,116.46,116.46,193000000.0
2007-03-06 16:49:00,116.458,116.463,116.45,116.45,148199998.0
2007-03-06 16:50:00,116.452,116.46,116.448,116.448,322399996.0
2007-03-06 16:51:00,116.458,116.458,116.432,116.436,286100000.0
2007-03-06 16:52:00,116.425,116.441,116.425,116.441,124499999.0
2007-03-06 16:53:00,116.433,116.433,116.417,116.417,89800000.0
2007-03-06 16:54:00,116.42,116.42,116.391,116.395,229400001.0
2007-03-06 16:55:00,116.386,116.403,116.386,116.403,163200001.0
2007-03-06 16:56:00,116.408,116.41,116.38,116.38,142500002.0
2007-03-06 16:57:00,116.384,116.409,116.384,116.389,511000005.0
2007-03-06 16:58:00,116.38,116.38,116.345,116.357,427400002.0
2007-03-06 16:59:00,116.367,116.373,116.361,116.373,260200000.0
2007-03-06 17:00:00,116.344,116.349,116.313,116.338,246599999.0
2007-03-06 17:01:00,116.342,116.353,116.335,116.349,356199999.0
2007-03-06 17:02:00,116.369,116.39,116.357,116.357,218500000.0
2007-03-06 17:03:00,116.345,116.356,116.331,116.337,239100004.0
2007-03-06 17:04:00,116.34,116.347,116.325,116.325,236100002.0
2007-03-06 17:05:00,116.323,116.329,116.3,116.302,247100002.0
2007-03-06 17:06:00,116.309,116.323,116.307,116.32,325500005.0
2007-03-06 17:07:00,116.321,116.321,116.308,116.314,225299995.0
2007-03-06 17:08:00,116.309,116.318,116.301,116.309,138799999.0
2007-03-06 17:09:00,116.289,116.289,116.267,116.268,175299999.0
2007-03-06 17:10:00,116.265,116.282,116.259,116.281,263400002.0
2007-03-06 17:11:00,116.282,116.29,116.282,116.282,120300000.0
2007-03-06 17:12:00,116.282,116.289,116.276,116.281,120999996.0
2007-03-06 17:13:00,116.3,116.305,116.287,116.304,298299998.0
2007-03-06 17:14:00,116.306,116.306,116.293,116.3,259799994.0
2007-03-06 17:15:00,116.298,116.311,116.283,116.287,277200006.0
2007-03-06 17:16:00,116.291,116.31,116.291,116.31,66300000.0
2007-03-06 17:17:00,116.314,116.314,116.305,116.307,318300003.0
2007-03-06 17:18:00,116.296,116.296,116.291,116.291,48800000.0
2007-03-06 17:19:00,116.281,116.298,116.268,116.268,339999995.0
2007-03-06 17:20:00,116.275,116.286,116.269,116.277,221199994.0
2007-03-06 17:21:00,116.279,116.283,116.261,116.283,255800003.0
2007-03-06 17:22:00,116.291,116.291,116.283,116.287,151500000.0
2007-03-06 17:23:00,116.279,116.288,116.273,116.273,300700003.0
2007-03-06 17:24:00,116.274,116.274,116.261,116.261,243400003.0
2007-03-06 17:25:00,116.268,116.277,116.268,116.269,181800003.0
2007-03-06 17:26:00,116.258,116.272,116.256,116.272,151400003.0
2007-03-06 17:27:00,116.281,116.303,116.281,116.298,213900001.0
2007-03-06 17:28:00,116.312,116.312,116.302,116.309,162300001.0
2007-03-06 17:29:00,116.306,116.318,116.29,116.312,262999997.0
2007-03-06 17:30:00,116.307,116.319,116.307,116.317,186800004.0
2007-03-06 17:31:00,116.315,116.319,116.307,116.319,259499997.0
2007-03-06 17:32:00,116.332,116.343,116.332,116.338,379600004.0
2007-03-06 17:33:00,116.332,116.351,116.332,116.351,226000004.0
2007-03-06 17:34:00,116.339,116.349,116.338,116.338,207099997.0
2007-03-06 17:35:00,116.337,116.338,116.329,116.329,252900002.0
2007-03-06 17:36:00,116.324,116.331,116.297,116.304,300099993.0
2007-03-06 17:37:00,116.311,116.336,116.311,116.333,162000002.0
2007-03-06 17:38:00,116.33,116.33,116.318,116.325,138400004.0
2007-03-06 17:39:00,116.33,116.351,116.33,116.338,302400000.0
2007-03-06 17:40:00,116.352,116.352,116.342,116.342,63800000.0
2007-03-06 17:41:00,116.326,116.327,116.309,116.317,273200002.0
2007-03-06 17:42:00,116.317,116.317,116.305,116.313,171000000.0
2007-03-06 17:43:00,116.313,116.316,116.304,116.304,205399996.0
2007-03-06 17:44:00,116.317,116.323,116.315,116.317,290900001.0
2007-03-06 17:45:00,116.307,116.307,116.304,116.305,157299998.0
2007-03-06 17:46:00,116.286,116.296,116.274,116.279,161800000.0
2007-03-06 17:47:00,116.256,116.285,116.256,116.285,203200001.0
2007-03-06 17:48:00,116.279,116.279,116.256,116.256,91200001.0
2007-03-06 17:49:00,116.249,116.257,116.239,116.242,434899995.0
2007-03-06 17:50:00,116.241,116.254,116.236,116.253,321200001.0
2007-03-06 17:51:00,116.251,116.251,116.228,116.228,305399998.0
2007-03-06 17:52:00,116.232,116.232,116.217,116.217,291300002.0
2007-03-06 17:53:00,116.223,116.246,116.2,116.2,266200000.0
2007-03-06 17:54:00,116.196,116.214,116.196,116.213,160099997.0
2007-03-06 17:55:00,116.203,116.203,116.192,116.194,239399995.0
2007-03-06 17:56:00,116.194,116.209,116.19,116.209,181499997.0
2007-03-06 17:57:00,116.212,116.215,116.201,116.213,344099997.0
2007-03-06 17:58:00,116.217,116.234,116.217,116.234,219000001.0
2007-03-06 17:59:00,116.234,116.254,116.234,116.244,359999997.0
2007-03-06 18:00:00,116.234,116.25,116.226,116.25,267600004.0
2007-03-06 18:01:00,116.254,116.271,116.252,116.256,2027200015.0
2007-03-06 18:02:00,116.54,116.55,116.54,116.55,1848400004.0
2007-03-06 18:03:00,116.54,116.54,116.53,116.53,1848400004.0
2007-03-06 18:04:00,116.54,116.54,116.53,116.54,1848400004.0
2007-03-06 18:05:00,116.53,116.53,116.52,116.53,1848400004.0
2007-03-06 18:06:00,116.52,116.54,116.52,116.54,1848400004.0
2007-03-06 18:07:00,116.55,116.56,116.55,116.55,1848400004.0
2007-03-06 18:08:00,116.54,116.55,116.54,116.55,1848400004.0
2007-03-06 18:09:00,116.54,116.55,116.54,116.55,1848400004.0
2007-03-06 18:10:00,116.54,116.55,116.53,116.55,1848400004.0
2007-03-06 18:11:00,116.307,116.321,116.305,116.321,1848400004.0
2007-03-06 18:12:00,116.32,116.335,116.309,116.317,2088299986.0
2007-03-06 18:13:00,116.56,116.56,116.55,116.55,1942199995.0
2007-03-06 18:14:00,116.56,116.56,116.53,116.53,1942199995.0
2007-03-06 18:15:00,116.54,116.54,116.53,116.53,1942199995.0
2007-03-06 18:16:00,116.52,116.53,116.52,116.52,1942199995.0
2007-03-06 18:17:00,116.338,116.361,116.338,116.361,1942199995.0
2007-03-06 18:18:00,116.5,116.51,116.49,116.49,1994100005.0
2007-03-06 18:19:00,116.48,116.49,116.47,116.48,1994100005.0
2007-03-06 18:20:00,116.49,116.49,116.48,116.48,1994100005.0
2007-03-06 18:22:00,116.5,116.52,116.49,116.51,1994100005.0
2007-03-06 18:23:00,116.5,116.52,116.5,116.5,1994100005.0
2007-03-06 18:24:00,116.51,116.51,116.51,116.51,1994100005.0
2007-03-06 18:25:00,116.52,116.52,116.5,116.51,1994100005.0
2007-03-06 18:26:00,116.355,116.355,116.316,116.352,1994100005.0
2007-03-06 18:27:00,116.356,116.371,116.345,116.363,1499999992.0
2007-03-06 18:28:00,116.48,116.49,116.47,116.48,1955600008.0
2007-03-06 18:29:00,116.47,116.48,116.47,116.48,1955600008.0
2007-03-06 18:30:00,116.419,116.426,116.411,116.42,1955600008.0
2007-03-06 18:31:00,116.48,116.48,116.48,116.48,1784800000.0
2007-03-06 18:32:00,116.47,116.47,116.47,116.47,1784800000.0
2007-03-06 18:33:00,116.46,116.49,116.46,116.46,1784800000.0
2007-03-06 18:34:00,116.47,116.5,116.47,116.49,1784800000.0
2007-03-06 18:35:00,116.48,116.48,116.48,116.48,1784800000.0
2007-03-06 18:36:00,116.4,116.408,116.386,116.408,1784800000.0
2007-03-06 18:37:00,116.421,116.434,116.419,116.433,1423000008.0
2007-03-06 18:38:00,116.428,116.433,116.387,116.433,1452200003.0
2007-03-06 18:39:00,116.445,116.464,116.436,116.454,861200012.0
2007-03-06 18:40:00,116.464,116.48,116.464,116.477,1512499998.0
2007-03-06 18:41:00,116.476,116.479,116.464,116.475,1597500003.0
2007-03-06 18:42:00,116.469,116.475,116.443,116.475,1648999998.0
2007-03-06 18:43:00,116.477,116.48,116.472,116.48,969000000.0
2007-03-06 18:44:00,116.486,116.526,116.486,116.512,872899996.0
2007-03-06 18:45:00,116.518,116.532,116.511,116.518,1941299993.0
2007-03-06 18:46:00,116.514,116.514,116.496,116.496,1439300006.0
2007-03-06 18:47:00,116.494,116.497,116.476,116.482,460699998.0
2007-03-06 18:48:00,116.48,116.48,116.471,116.471,857699997.0
2007-03-06 18:49:00,116.465,116.475,116.453,116.453,1519099991.0
2007-03-06 18:50:00,116.454,116.463,116.45,116.45,1696199994.0
2007-03-06 18:51:00,116.454,116.497,116.454,116.497,1783699999.0
2007-03-06 18:52:00,116.493,116.493,116.469,116.47,1501400004.0
2007-03-06 18:53:00,116.457,116.47,116.446,116.463,1655300001.0
2007-03-06 18:55:00,116.456,116.477,116.454,116.467,1843100004.0
2007-03-06 18:56:00,116.473,116.484,116.471,116.484,406999996.0
2007-03-06 18:57:00,116.49,116.496,116.483,116.493,997100012.0
2007-03-06 18:58:00,116.493,116.495,116.484,116.487,1531499999.0
2007-03-06 18:59:00,116.482,116.492,116.479,116.492,1833300009.0
2007-03-06 19:00:00,116.498,116.524,116.498,116.524,843500005.0
2007-03-06 19:01:00,116.532,116.532,116.513,116.526,555300003.0
2007-03-06 19:02:00,116.53,116.544,116.525,116.534,682399999.0
2007-03-06 19:03:00,116.532,116.543,116.509,116.519,1735900008.0
2007-03-06 19:04:00,116.519,116.531,116.519,116.526,766499993.0
2007-03-06 19:05:00,116.525,116.528,116.518,116.518,698899997.0
2007-03-06 19:06:00,116.515,116.526,116.511,116.526,1346299997.0
2007-03-06 19:07:00,116.53,116.548,116.522,116.544,2016600012.0
2007-03-06 19:08:00,116.541,116.547,116.531,116.54,1388599992.0
2007-03-06 19:09:00,116.536,116.54,116.526,116.54,723499996.0
2007-03-06 19:10:00,116.536,116.544,116.532,116.532,895799999.0
2007-03-06 19:11:00,116.531,116.545,116.531,116.541,629400002.0
2007-03-06 19:12:00,116.545,116.55,116.538,116.55,715500004.0
2007-03-06 19:13:00,116.548,116.548,116.541,116.543,714400003.0
2007-03-06 19:14:00,116.534,116.535,116.52,116.524,808599994.0
2007-03-06 19:15:00,116.524,116.542,116.483,116.483,1633500004.0
2007-03-06 19:16:00,116.53,116.53,116.512,116.518,919899998.0
2007-03-06 19:17:00,116.513,116.513,116.493,116.511,1106000001.0
2007-03-06 19:18:00,116.506,116.506,116.485,116.485,712799986.0
2007-03-06 19:19:00,116.487,116.487,116.47,116.471,1626499994.0
2007-03-06 19:20:00,116.467,116.481,116.467,116.471,706600001.0
2007-03-06 19:21:00,116.472,116.482,116.472,116.476,1448800005.0
2007-03-06 19:22:00,116.485,116.505,116.485,116.503,820500005.0
2007-03-06 19:23:00,116.47,116.48,116.47,116.48,1544600001.0
2007-03-06 19:24:00,116.503,116.505,116.469,116.48,1544600001.0
2007-03-06 19:25:00,116.493,116.514,116.493,116.497,1579200010.0
2007-03-06 19:26:00,116.47,116.47,116.47,116.47,1488499996.0
2007-03-06 19:27:00,116.495,116.495,116.483,116.491,1488499996.0
2007-03-06 19:28:00,116.48,116.49,116.463,116.469,1060699998.0
2007-03-06 19:29:00,116.465,116.478,116.443,116.47,704299993.0
2007-03-06 19:30:00,116.472,116.475,116.464,116.473,905399992.0
2007-03-06 19:31:00,116.478,116.49,116.474,116.474,1337199995.0
2007-03-06 19:32:00,116.477,116.479,116.464,116.469,1646999999.0
2007-03-06 19:33:00,116.465,116.481,116.452,116.474,1016899992.0
2007-03-06 19:34:00,116.473,116.492,116.456,116.481,1022999999.0
2007-03-06 19:35:00,116.482,116.482,116.468,116.475,1222399993.0
2007-03-06 19:36:00,116.462,116.482,116.458,116.482,542600004.0
2007-03-06 19:37:00,116.479,116.49,116.479,116.483,289399997.0
2007-03-06 19:38:00,116.489,116.489,116.452,116.475,1147500012.0
2007-03-06 19:39:00,116.477,116.49,116.447,116.481,971800000.0
2007-03-06 19:40:00,116.481,116.488,116.451,116.48,829300006.0
2007-03-06 19:41:00,116.476,116.48,116.466,116.468,1425799999.0
2007-03-06 19:42:00,116.461,116.461,116.439,116.45,1061900003.0
2007-03-06 19:43:00,116.458,116.463,116.453,116.453,421099995.0
2007-03-06 19:44:00,116.449,116.46,116.446,116.455,707700001.0
2007-03-06 19:45:00,116.459,116.482,116.459,116.482,832499994.0
2007-03-06 19:46:00,116.477,116.488,116.477,116.481,948100006.0
2007-03-06 19:47:00,116.477,116.493,116.477,116.485,420699996.0
2007-03-06 19:48:00,116.482,116.517,116.482,116.509,1432200010.0
2007-03-06 19:49:00,116.509,116.514,116.506,116.506,762700008.0
2007-03-06 19:50:00,116.511,116.511,116.489,116.495,775099994.0
2007-03-06 19:51:00,116.495,116.5,116.479,116.497,759000001.0
2007-03-06 19:52:00,116.5,116.504,116.495,116.502,731100008.0
2007-03-06 19:53:00,116.502,116.502,116.461,116.485,1108500007.0
2007-03-06 19:54:00,116.497,116.503,116.494,116.495,1537200004.0
2007-03-06 19:55:00,116.488,116.502,116.484,116.487,494500000.0
2007-03-06 19:56:00,116.489,116.491,116.458,116.491,654199995.0
2007-03-06 19:57:00,116.493,116.493,116.483,116.492,809500000.0
2007-03-06 19:58:00,116.493,116.494,116.483,116.483,1404899996.0
2007-03-06 19:59:00,116.487,116.493,116.485,116.493,770900001.0
2007-03-06 20:00:00,116.494,116.494,116.487,116.489,166500003.0
2007-03-06 20:01:00,116.486,116.491,116.447,116.491,476000006.0
2007-03-06 20:02:00,116.462,116.491,116.462,116.491,1232799991.0
2007-03-06 20:03:00,116.492,116.492,116.48,116.492,631299997.0
2007-03-06 20:04:00,116.492,116.492,116.466,116.484,717000002.0
2007-03-06 20:05:00,116.479,116.491,116.473,116.491,860899996.0
2007-03-06 20:06:00,116.478,116.491,116.455,116.491,1569700007.0
2007-03-06 20:07:00,116.49,116.496,116.486,116.495,802399994.0
2007-03-06 20:08:00,116.488,116.498,116.461,116.484,715599996.0
2007-03-06 20:09:00,116.478,116.487,116.461,116.464,1305699994.0
2007-03-06 20:10:00,116.487,116.493,116.479,116.489,743700005.0
2007-03-06 20:11:00,116.488,116.494,116.471,116.493,1898999999.0
2007-03-06 20:12:00,116.57,116.58,116.56,116.58,1051099997.0
2007-03-06 20:13:00,116.502,116.516,116.502,116.511,1051099997.0
2007-03-06 20:14:00,116.505,116.505,116.495,116.503,1280499992.0
2007-03-06 20:15:00,116.503,116.503,116.482,116.488,1408500014.0
2007-03-06 20:16:00,116.498,116.507,116.472,116.502,866600000.0
2007-03-06 20:17:00,116.503,116.503,116.486,116.486,721200005.0
2007-03-06 20:18:00,116.503,116.509,116.478,116.49,302300001.0
2007-03-06 20:19:00,116.468,116.491,116.468,116.491,1194499996.0
2007-03-06 20:20:00,116.489,116.493,116.479,116.479,981599991.0
2007-03-06 20:21:00,116.467,116.475,116.464,116.47,1278399996.0
2007-03-06 20:22:00,116.463,116.481,116.463,116.475,1169499993.0
2007-03-06 20:23:00,116.463,116.469,116.433,116.469,918200019.0
2007-03-06 20:24:00,116.471,116.471,116.423,116.461,693400001.0
2007-03-06 20:25:00,116.471,116.479,116.442,116.442,990100013.0
2007-03-06 20:26:00,116.467,116.472,116.458,116.472,948999997.0
2007-03-06 20:27:00,116.472,116.48,116.437,116.48,1197300012.0
2007-03-06 20:28:00,116.68,116.71,116.68,116.71,2077999997.0
2007-03-06 20:29:00,116.73,116.73,116.7,116.72,2077999997.0
2007-03-06 20:30:00,116.71,116.72,116.71,116.71,2077999997.0
2007-03-06 20:31:00,116.476,116.485,116.474,116.483,2077999997.0
2007-03-06 20:32:00,116.483,116.485,116.473,116.477,1812100002.0
2007-03-06 20:33:00,116.478,116.479,116.442,116.463,742500004.0
2007-03-06 20:34:00,116.467,116.5,116.462,116.5,376900001.0
2007-03-06 20:35:00,116.498,116.508,116.466,116.478,572099998.0
2007-03-06 20:36:00,116.468,116.502,116.45,116.501,508000005.0
2007-03-06 20:37:00,116.501,116.501,116.487,116.487,313100007.0
2007-03-06 20:38:00,116.49,116.511,116.49,116.505,1037099999.0
2007-03-06 20:39:00,116.508,116.52,116.507,116.515,1126199998.0
2007-03-06 20:40:00,116.71,116.71,116.71,116.71,1248300007.0
2007-03-06 20:41:00,116.51,116.52,116.488,116.513,1248300007.0
2007-03-06 20:42:00,116.506,116.522,116.506,116.51,1117199993.0
2007-03-06 20:43:00,116.51,116.523,116.51,116.513,1436999994.0
2007-03-06 20:44:00,116.512,116.537,116.497,116.524,1603599986.0
2007-03-06 20:45:00,116.529,116.542,116.529,116.53,1361499998.0
2007-03-06 20:46:00,116.538,116.545,116.531,116.54,1483999999.0
2007-03-06 20:47:00,116.539,116.541,116.52,116.527,1987800003.0
2007-03-06 20:48:00,116.53,116.543,116.524,116.543,889099996.0
2007-03-06 20:49:00,116.54,116.552,116.531,116.539,1011200006.0
2007-03-06 20:50:00,116.524,116.561,116.523,116.54,1525300001.0
2007-03-06 20:51:00,116.538,116.55,116.511,116.55,545599998.0
2007-03-06 20:52:00,116.553,116.553,116.546,116.553,262800000.0
2007-03-06 20:53:00,116.541,116.541,116.493,116.498,1458699996.0
2007-03-06 20:54:00,116.493,116.493,116.483,116.489,693099991.0
2007-03-06 20:55:00,116.486,116.49,116.471,116.471,1794500001.0
2007-03-06 20:56:00,116.478,116.491,116.478,116.485,766200007.0
2007-03-06 20:57:00,116.483,116.494,116.472,116.485,1583999997.0
2007-03-06 20:58:00,116.65,116.65,116.64,116.65,2137199999.0
2007-03-06 20:59:00,116.502,116.542,116.502,116.542,2137199999.0
2007-03-06 21:00:00,116.64,116.65,116.62,116.64,1254899988.0
2007-03-06 21:01:00,116.565,116.586,116.565,116.586,1254899988.0
2007-03-06 21:02:00,116.586,116.586,116.568,116.569,860300001.0
2007-03-06 21:03:00,116.575,116.617,116.575,116.605,1124799997.0
2007-03-06 21:04:00,116.608,116.619,116.597,116.597,550200005.0
2007-03-06 21:05:00,116.597,116.615,116.597,116.615,887499999.0
2007-03-06 21:06:00,116.61,116.616,116.591,116.608,939700001.0
2007-03-06 21:07:00,116.611,116.614,116.605,116.613,1534900002.0
2007-03-06 21:08:00,116.611,116.611,116.584,116.588,587799995.0
2007-03-06 21:09:00,116.58,116.586,116.578,116.583,493499990.0
2007-03-06 21:10:00,116.587,116.587,116.575,116.575,700600001.0
2007-03-06 21:11:00,116.569,116.569,116.563,116.568,361000000.0
2007-03-06 21:12:00,116.565,116.573,116.563,116.563,633499996.0
2007-03-06 21:13:00,116.555,116.569,116.555,116.56,660900008.0
2007-03-06 21:14:00,116.565,116.573,116.56,116.56,1710099997.0
2007-03-06 21:15:00,116.572,116.588,116.566,116.577,1265700010.0
2007-03-06 21:16:00,116.575,116.598,116.574,116.589,801300010.0
2007-03-06 21:17:00,116.596,116.624,116.595,116.624,1792899991.0
2007-03-06 21:18:00,116.627,116.63,116.61,116.61,935100011.0
2007-03-06 21:19:00,116.61,116.615,116.605,116.606,1340700000.0
2007-03-06 21:20:00,116.607,116.613,116.601,116.607,1406699994.0
2007-03-06 21:21:00,116.613,116.613,116.599,116.608,921499983.0
2007-03-06 21:22:00,116.608,116.617,116.606,116.608,1876499989.0
2007-03-06 21:23:00,116.611,116.62,116.587,116.62,975699996.0
2007-03-06 21:24:00,116.625,116.633,116.619,116.628,1716500010.0
2007-03-06 21:25:00,116.625,116.625,116.597,116.62,1619999995.0
2007-03-06 21:26:00,116.627,116.627,116.606,116.62,1009800002.0
2007-03-06 21:27:00,116.632,116.67,116.632,116.67,719599997.0
2007-03-06 21:28:00,116.672,116.682,116.668,116.68,395200004.0
2007-03-06 21:29:00,116.689,116.72,116.689,116.698,902999989.0
2007-03-06 21:30:00,116.709,116.715,116.705,116.71,1100000001.0
2007-03-06 21:31:00,116.707,116.72,116.707,116.717,241599999.0
2007-03-06 21:32:00,116.715,116.721,116.708,116.715,811200005.0
2007-03-06 21:33:00,116.711,116.721,116.703,116.715,362300002.0
2007-03-06 21:34:00,116.712,116.723,116.711,116.711,421100006.0
2007-03-06 21:35:00,116.717,116.717,116.706,116.71,415800003.0
2007-03-06 21:36:00,116.71,116.715,116.707,116.707,572599997.0
2007-03-06 21:37:00,116.709,116.709,116.7,116.708,569599993.0
2007-03-06 21:38:00,116.697,116.697,116.669,116.689,184999995.0
2007-03-06 21:39:00,116.7,116.712,116.699,116.712,418299997.0
2007-03-06 21:40:00,116.713,116.713,116.7,116.701,547599999.0
2007-03-06 21:41:00,116.699,116.709,116.682,116.697,657900006.0
2007-03-06 21:42:00,116.705,116.705,116.679,116.701,1096099995.0
2007-03-06 21:43:00,116.7,116.7,116.681,116.682,270500001.0
2007-03-06 21:44:00,116.687,116.687,116.663,116.676,1483800014.0
2007-03-06 21:45:00,116.673,116.691,116.651,116.682,811400007.0
2007-03-06 21:46:00,116.67,116.7,116.657,116.667,621300002.0
2007-03-06 21:47:00,116.678,116.678,116.67,116.678,387099995.0
2007-03-06 21:48:00,116.672,116.688,116.665,116.675,884800003.0
2007-03-06 21:49:00,116.678,116.691,116.676,116.691,457199994.0
2007-03-06 21:50:00,116.695,116.697,116.692,116.695,183099999.0
2007-03-06 21:51:00,116.693,116.695,116.684,116.695,358900000.0
2007-03-06 21:52:00,116.693,116.693,116.678,116.678,239700001.0
2007-03-06 21:53:00,116.675,116.68,116.662,116.667,315399999.0
2007-03-06 21:54:00,116.659,116.673,116.644,116.655,513099997.0
2007-03-06 21:55:00,116.65,116.65,116.644,116.65,294500008.0
2007-03-06 21:56:00,116.645,116.651,116.632,116.646,427100006.0
2007-03-06 21:57:00,116.653,116.653,116.64,116.646,250600002.0
2007-03-06 21:58:00,116.643,116.643,116.636,116.643,123399997.0
2007-03-06 21:59:00,116.643,116.659,116.64,116.652,452199999.0
2007-03-06 22:00:00,116.655,116.655,116.623,116.633,964100002.0
2007-03-06 22:01:00,116.63,116.64,116.623,116.628,977600004.0
2007-03-06 22:02:00,116.617,116.622,116.608,116.611,758300000.0
2007-03-06 22:03:00,116.61,116.621,116.607,116.607,384699992.0
2007-03-06 22:04:00,116.605,116.614,116.601,116.605,845399985.0
2007-03-06 22:05:00,116.606,116.61,116.601,116.605,242299995.0
2007-03-06 22:06:00,116.606,116.606,116.599,116.6,154499999.0
2007-03-06 22:07:00,116.597,116.597,116.58,116.585,322299999.0
2007-03-06 22:08:00,116.577,116.604,116.577,116.594,310700002.0
2007-03-06 22:09:00,116.607,116.608,116.589,116.589,159700005.0
2007-03-06 22:10:00,116.593,116.602,116.591,116.602,22400000.0
2007-03-06 22:11:00,116.598,116.617,116.598,116.613,595499997.0
2007-03-06 22:12:00,116.612,116.613,116.607,116.607,228099999.0
2007-03-06 22:13:00,116.609,116.625,116.609,116.622,246099998.0
2007-03-06 22:14:00,116.628,116.635,116.614,116.632,230299999.0
2007-03-06 22:15:00,116.641,116.652,116.641,116.644,249400001.0
2007-03-06 22:16:00,116.638,116.638,116.615,116.625,678800007.0
2007-03-06 22:17:00,116.631,116.636,116.625,116.63,228699996.0
2007-03-06 22:18:00,116.627,116.627,116.618,116.627,242600001.0
2007-03-06 22:19:00,116.63,116.641,116.614,116.614,488499994.0
2007-03-06 22:20:00,116.61,116.613,116.61,116.613,199100001.0
2007-03-06 22:21:00,116.617,116.62,116.613,116.617,295000008.0
2007-03-06 22:22:00,116.612,116.621,116.603,116.604,157700003.0
2007-03-06 22:23:00,116.639,116.645,116.62,116.64,142699997.0
2007-03-06 22:24:00,116.628,116.65,116.615,116.644,481099996.0
2007-03-06 22:25:00,116.657,116.682,116.655,116.682,343300007.0
2007-03-06 22:26:00,116.663,116.678,116.654,116.667,248700004.0
2007-03-06 22:27:00,116.67,116.679,116.665,116.668,918000010.0
2007-03-06 22:28:00,116.672,116.698,116.672,116.694,137200001.0
2007-03-06 22:29:00,116.698,116.708,116.696,116.702,99900001.0
2007-03-06 22:30:00,116.705,116.705,116.69,116.696,201599996.0
2007-03-06 22:31:00,116.697,116.697,116.687,116.687,179900003.0
2007-03-06 22:32:00,116.687,116.694,116.687,116.69,404200004.0
2007-03-06 22:33:00,116.693,116.702,116.679,116.695,605699997.0
2007-03-06 22:34:00,116.69,116.708,116.681,116.694,1150500002.0
2007-03-06 22:35:00,116.703,116.722,116.703,116.705,382400002.0
2007-03-06 22:36:00,116.697,116.697,116.68,116.683,700000002.0
2007-03-06 22:37:00,116.674,116.693,116.668,116.688,349399996.0
2007-03-06 22:38:00,116.688,116.698,116.685,116.685,195800002.0
2007-03-06 22:39:00,116.677,116.679,116.655,116.679,443200002.0
2007-03-06 22:40:00,116.676,116.683,116.651,116.67,691899998.0
2007-03-06 22:41:00,116.673,116.687,116.664,116.684,219699996.0
2007-03-06 22:42:00,116.68,116.683,116.66,116.683,173200001.0
2007-03-06 22:43:00,116.682,116.682,116.661,116.677,442200007.0
2007-03-06 22:44:00,116.675,116.675,116.651,116.667,125400001.0
2007-03-06 22:45:00,116.67,116.67,116.638,116.638,444800000.0
2007-03-06 22:46:00,116.64,116.64,116.633,116.633,356799993.0
2007-03-06 22:47:00,116.641,116.641,116.619,116.619,310500002.0
2007-03-06 22:48:00,116.624,116.636,116.605,116.605,259400006.0
2007-03-06 22:49:00,116.606,116.606,116.587,116.597,191800004.0
2007-03-06 22:50:00,116.589,116.589,116.545,116.545,425999999.0
2007-03-06 22:51:00,116.555,116.583,116.555,116.574,355099991.0
2007-03-06 22:52:00,116.572,116.587,116.563,116.567,209499999.0
2007-03-06 22:53:00,116.57,116.579,116.561,116.563,449799996.0
2007-03-06 22:54:00,116.563,116.577,116.561,116.577,143599999.0
2007-03-06 22:55:00,116.583,116.583,116.571,116.578,359999997.0
2007-03-06 22:56:00,116.577,116.577,116.565,116.565,259500000.0
2007-03-06 22:57:00,116.568,116.578,116.567,116.573,427899999.0
2007-03-06 22:58:00,116.57,116.605,116.569,116.605,235300003.0
2007-03-06 22:59:00,116.594,116.602,116.582,116.594,366400001.0
2007-03-06 23:00:00,116.594,116.613,116.594,116.608,227400006.0
2007-03-06 23:01:00,116.597,116.597,116.563,116.58,206299999.0
2007-03-06 23:02:00,116.59,116.59,116.575,116.578,378899999.0
2007-03-06 23:03:00,116.58,116.585,116.578,116.578,261699996.0
2007-03-06 23:04:00,116.573,116.579,116.568,116.569,303900007.0
2007-03-06 23:05:00,116.577,116.577,116.536,116.536,288299995.0
2007-03-06 23:06:00,116.549,116.574,116.549,116.567,204999999.0
2007-03-06 23:07:00,116.551,116.551,116.54,116.54,257599994.0
2007-03-06 23:08:00,116.528,116.54,116.528,116.528,483000001.0
2007-03-06 23:09:00,116.523,116.523,116.504,116.506,71100001.0
2007-03-06 23:10:00,116.495,116.501,116.487,116.5,266700000.0
2007-03-06 23:11:00,116.51,116.52,116.51,116.512,318400004.0
2007-03-06 23:12:00,116.497,116.505,116.484,116.5,166199999.0
2007-03-06 23:13:00,116.505,116.522,116.505,116.518,213900004.0
2007-03-06 23:14:00,116.513,116.513,116.493,116.493,125899999.0
2007-03-06 23:15:00,116.491,116.511,116.491,116.511,183400002.0
2007-03-06 23:16:00,116.5,116.517,116.494,116.509,191900002.0
2007-03-06 23:17:00,116.493,116.51,116.487,116.51,215700003.0
2007-03-06 23:18:00,116.512,116.512,116.489,116.498,166500000.0
2007-03-06 23:19:00,116.516,116.516,116.498,116.515,251900001.0
2007-03-06 23:20:00,116.515,116.515,116.505,116.513,128900001.0
2007-03-06 23:21:00,116.503,116.522,116.49,116.513,230799997.0
2007-03-06 23:22:00,116.522,116.523,116.492,116.507,277800003.0
2007-03-06 23:23:00,116.52,116.539,116.52,116.537,174499996.0
2007-03-06 23:24:00,116.545,116.557,116.531,116.557,326399999.0
2007-03-06 23:25:00,116.56,116.56,116.536,116.545,255399997.0
2007-03-06 23:26:00,116.525,116.545,116.525,116.545,378200003.0
2007-03-06 23:27:00,116.54,116.55,116.524,116.55,214300003.0
2007-03-06 23:28:00,116.545,116.555,116.538,116.548,130300000.0
2007-03-06 23:29:00,116.52,116.553,116.512,116.55,354800005.0
2007-03-06 23:30:00,116.506,116.538,116.478,116.538,274200001.0
2007-03-06 23:31:00,116.527,116.567,116.49,116.56,293300002.0
2007-03-06 23:32:00,116.549,116.563,116.549,116.563,146400003.0
2007-03-06 23:33:00,116.56,116.56,116.544,116.545,282599998.0
2007-03-06 23:34:00,116.54,116.54,116.525,116.54,198800002.0
2007-03-06 23:35:00,116.539,116.557,116.539,116.541,217999994.0
2007-03-06 23:36:00,116.552,116.559,116.547,116.559,405200001.0
2007-03-06 23:37:00,116.54,116.56,116.527,116.56,259599996.0
2007-03-06 23:38:00,116.557,116.573,116.557,116.569,280099997.0
2007-03-06 23:39:00,116.56,116.575,116.556,116.565,238799993.0
2007-03-06 23:40:00,116.563,116.565,116.555,116.558,261500003.0
2007-03-06 23:41:00,116.548,116.548,116.542,116.542,51699999.0
2007-03-06 23:42:00,116.515,116.524,116.497,116.497,341899998.0
2007-03-06 23:43:00,116.504,116.518,116.49,116.518,320599999.0
2007-03-06 23:44:00,116.524,116.542,116.524,116.531,164500003.0
2007-03-06 23:45:00,116.52,116.542,116.52,116.535,161900000.0
2007-03-06 23:46:00,116.545,116.545,116.54,116.54,461700001.0
2007-03-06 23:47:00,116.539,116.55,116.539,116.539,112599999.0
2007-03-06 23:48:00,116.547,116.55,116.535,116.545,196599997.0
2007-03-06 23:49:00,116.547,116.553,116.543,116.543,232399994.0
2007-03-06 23:50:00,116.54,116.55,116.522,116.532,159900001.0
2007-03-06 23:51:00,116.53,116.541,116.523,116.539,298599999.0
2007-03-06 23:52:00,116.545,116.545,116.52,116.533,225500000.0
2007-03-06 23:53:00,116.54,116.551,116.535,116.542,405099996.0
2007-03-06 23:54:00,116.548,116.55,116.523,116.523,249400002.0
2007-03-06 23:55:00,116.533,116.547,116.525,116.547,237300007.0
2007-03-06 23:56:00,116.565,116.565,116.551,116.555,238699999.0
2007-03-06 23:57:00,116.557,116.565,116.543,116.543,251899997.0
2007-03-06 23:58:00,116.558,116.568,116.549,116.558,246700006.0
2007-03-06 23:59:00,116.564,116.578,116.564,116.573,267700000.0
2007-03-07 00:00:00,116.583,116.592,116.573,116.592,225699998.0
2007-03-07 00:01:00,116.598,116.601,116.572,116.588,272600000.0
2007-03-07 00:02:00,116.583,116.594,116.574,116.586,161799999.0
2007-03-07 00:03:00,116.59,116.6,116.58,116.586,149799996.0
2007-03-07 00:04:00,116.6,116.61,116.588,116.607,356000002.0
2007-03-07 00:05:00,116.612,116.639,116.605,116.639,303899997.0
2007-03-07 00:06:00,116.638,116.673,116.638,116.673,165900002.0
2007-03-07 00:07:00,116.679,116.701,116.679,116.701,67000001.0
2007-03-07 00:08:00,116.69,116.69,116.65,116.654,230399998.0
2007-03-07 00:09:00,116.661,116.661,116.645,116.656,207100001.0
2007-03-07 00:10:00,116.66,116.665,116.644,116.66,163300000.0
2007-03-07 00:11:00,116.66,116.667,116.649,116.666,182600000.0
2007-03-07 00:12:00,116.658,116.676,116.648,116.676,97100002.0
2007-03-07 00:13:00,116.654,116.689,116.654,116.685,176899996.0
2007-03-07 00:14:00,116.688,116.706,116.686,116.706,194299999.0
2007-03-07 00:15:00,116.708,116.716,116.693,116.716,160099998.0
2007-03-07 00:16:00,116.708,116.724,116.705,116.706,293200000.0
2007-03-07 00:17:00,116.716,116.729,116.716,116.718,271299997.0
2007-03-07 00:18:00,116.72,116.738,116.72,116.732,149300002.0
2007-03-07 00:19:00,116.738,116.743,116.729,116.734,345900005.0
2007-03-07 00:20:00,116.735,116.741,116.722,116.73,135200002.0
2007-03-07 00:21:00,116.715,116.715,116.68,116.687,356499997.0
2007-03-07 00:22:00,116.675,116.697,116.675,116.683,150300001.0
2007-03-07 00:23:00,116.686,116.694,116.676,116.676,128400002.0
2007-03-07 00:24:00,116.663,116.681,116.655,116.678,242000002.0
2007-03-07 00:25:00,116.682,116.689,116.666,116.666,211900001.0
2007-03-07 00:26:00,116.66,116.673,116.655,116.667,180700003.0
2007-03-07 00:27:00,116.65,116.676,116.641,116.676,103099998.0
2007-03-07 00:28:00,116.675,116.684,116.661,116.666,202600001.0
2007-03-07 00:29:00,116.69,116.699,116.689,116.696,190600003.0
2007-03-07 00:30:00,116.7,116.72,116.69,116.72,205600003.0
2007-03-07 00:31:00,116.72,116.721,116.708,116.721,232300000.0
2007-03-07 00:32:00,116.72,116.72,116.705,116.705,178299998.0
2007-03-07 00:33:00,116.709,116.718,116.707,116.71,175599999.0
2007-03-07 00:34:00,116.695,116.695,116.666,116.691,81299998.0
2007-03-07 00:35:00,116.682,116.7,116.665,116.7,386699994.0
2007-03-07 00:36:00,116.708,116.71,116.686,116.686,201200002.0
2007-03-07 00:37:00,116.699,116.704,116.679,116.695,222399999.0
2007-03-07 00:38:00,116.702,116.703,116.7,116.7,149900001.0
2007-03-07 00:39:00,116.701,116.702,116.686,116.702,280700001.0
2007-03-07 00:40:00,116.702,116.702,116.688,116.697,275799999.0
2007-03-07 00:41:00,116.703,116.703,116.687,116.687,210600000.0
2007-03-07 00:42:00,116.69,116.711,116.688,116.71,267499999.0
2007-03-07 00:43:00,116.71,116.71,116.672,116.674,265100000.0
2007-03-07 00:44:00,116.699,116.699,116.665,116.666,319200004.0
2007-03-07 00:45:00,116.675,116.684,116.667,116.673,390500009.0
2007-03-07 00:46:00,116.695,116.695,116.673,116.679,269899996.0
2007-03-07 00:47:00,116.69,116.706,116.685,116.706,220299998.0
2007-03-07 00:48:00,116.696,116.696,116.659,116.66,227199996.0
2007-03-07 00:49:00,116.692,116.71,116.692,116.71,185699998.0
2007-03-07 00:50:00,116.703,116.719,116.703,116.708,354700002.0
2007-03-07 00:51:00,116.698,116.698,116.675,116.675,212600000.0
2007-03-07 00:52:00,116.684,116.703,116.673,116.685,425699996.0
2007-03-07 00:53:00,116.705,116.735,116.702,116.735,261199999.0
2007-03-07 00:54:00,116.737,116.744,116.733,116.744,155000002.0
2007-03-07 00:55:00,116.745,116.76,116.74,116.76,109499998.0
2007-03-07 00:56:00,116.736,116.759,116.735,116.751,195999998.0
2007-03-07 00:57:00,116.748,116.75,116.73,116.747,210999993.0
2007-03-07 00:58:00,116.75,116.768,116.744,116.768,193200002.0
2007-03-07 00:59:00,116.765,116.775,116.75,116.765,158799999.0
2007-03-07 01:00:00,116.766,116.775,116.75,116.761,156099997.0
2007-03-07 01:01:00,116.77,116.776,116.764,116.765,175999995.0
2007-03-07 01:02:00,116.766,116.784,116.765,116.765,195900001.0
2007-03-07 01:03:00,116.767,116.783,116.76,116.779,281499998.0
2007-03-07 01:04:00,116.783,116.805,116.773,116.805,189400000.0
2007-03-07 01:05:00,116.81,116.819,116.81,116.817,148300000.0
2007-03-07 01:06:00,116.822,116.822,116.808,116.815,151799998.0
2007-03-07 01:07:00,116.81,116.822,116.808,116.822,212600002.0
2007-03-07 01:08:00,116.82,116.82,116.778,116.789,160299999.0
2007-03-07 01:09:00,116.822,116.823,116.813,116.818,181500001.0
2007-03-07 01:10:00,116.82,116.82,116.789,116.79,378999998.0
2007-03-07 01:11:00,116.785,116.785,116.777,116.785,141699999.0
2007-03-07 01:12:00,116.764,116.764,116.735,116.744,67000001.0
2007-03-07 01:13:00,116.739,116.756,116.735,116.751,251399997.0
2007-03-07 01:14:00,116.742,116.758,116.708,116.758,235200000.0
2007-03-07 01:15:00,116.771,116.771,116.743,116.743,167300005.0
2007-03-07 01:16:00,116.768,116.779,116.751,116.779,174400002.0
2007-03-07 01:17:00,116.78,116.78,116.77,116.777,261899996.0
2007-03-07 01:18:00,116.787,116.79,116.76,116.761,219799998.0
2007-03-07 01:19:00,116.778,116.787,116.763,116.787,198499998.0
2007-03-07 01:20:00,116.778,116.799,116.771,116.799,260600004.0
2007-03-07 01:21:00,116.808,116.816,116.796,116.805,204500002.0
2007-03-07 01:22:00,116.798,116.849,116.788,116.849,285400006.0
2007-03-07 01:23:00,116.858,116.858,116.842,116.851,296699996.0
2007-03-07 01:24:00,116.853,116.859,116.85,116.852,318199994.0
2007-03-07 01:25:00,116.843,116.843,116.829,116.836,264400003.0
2007-03-07 01:26:00,116.83,116.83,116.814,116.822,221499995.0
2007-03-07 01:27:00,116.828,116.836,116.814,116.836,216800004.0
2007-03-07 01:28:00,116.849,116.859,116.847,116.847,240299998.0
2007-03-07 01:29:00,116.815,116.826,116.802,116.821,171900000.0
2007-03-07 01:30:00,116.809,116.827,116.809,116.814,115099999.0
2007-03-07 01:31:00,116.81,116.823,116.81,116.823,155899998.0
2007-03-07 01:32:00,116.813,116.837,116.806,116.836,123100000.0
2007-03-07 01:33:00,116.827,116.851,116.827,116.851,354499999.0
2007-03-07 01:34:00,116.845,116.846,116.816,116.845,357000004.0
2007-03-07 01:35:00,116.86,116.865,116.852,116.854,275900004.0
2007-03-07 01:36:00,116.851,116.857,116.833,116.857,73600001.0
2007-03-07 01:37:00,116.843,116.861,116.834,116.845,251700003.0
2007-03-07 01:38:00,116.84,116.868,116.827,116.868,303900000.0
2007-03-07 01:39:00,116.867,116.881,116.86,116.86,156000000.0
2007-03-07 01:40:00,116.848,116.848,116.817,116.819,133200002.0
2007-03-07 01:41:00,116.829,116.832,116.823,116.83,108899999.0
2007-03-07 01:42:00,116.82,116.825,116.794,116.794,189300003.0
2007-03-07 01:43:00,116.817,116.818,116.808,116.818,197200002.0
2007-03-07 01:44:00,116.814,116.825,116.777,116.777,241500004.0
2007-03-07 01:45:00,116.76,116.775,116.753,116.775,409100000.0
2007-03-07 01:46:00,116.771,116.771,116.749,116.749,158699999.0
2007-03-07 01:47:00,116.742,116.748,116.721,116.721,151299999.0
2007-03-07 01:48:00,116.727,116.757,116.727,116.757,135500002.0
2007-03-07 01:49:00,116.752,116.76,116.752,116.76,70200000.0
2007-03-07 01:50:00,116.748,116.748,116.735,116.735,277800002.0
2007-03-07 01:51:00,116.739,116.75,116.738,116.75,164499997.0
2007-03-07 01:52:00,116.752,116.752,116.73,116.73,190599999.0
2007-03-07 01:53:00,116.733,116.74,116.719,116.725,127800000.0
2007-03-07 01:54:00,116.718,116.73,116.704,116.73,208399998.0
2007-03-07 01:55:00,116.727,116.73,116.715,116.719,231100003.0
2007-03-07 01:56:00,116.717,116.734,116.717,116.729,261899999.0
2007-03-07 01:57:00,116.728,116.76,116.728,116.76,217699996.0
2007-03-07 01:58:00,116.764,116.782,116.743,116.782,208000003.0
2007-03-07 01:59:00,116.792,116.792,116.772,116.776,353100000.0
2007-03-07 02:00:00,116.773,116.773,116.764,116.773,142100001.0
2007-03-07 02:01:00,116.771,116.785,116.755,116.755,282900001.0
2007-03-07 02:02:00,116.736,116.738,116.724,116.735,405599995.0
2007-03-07 02:03:00,116.732,116.746,116.731,116.733,357399996.0
2007-03-07 02:04:00,116.725,116.729,116.717,116.717,189099994.0
2007-03-07 02:05:00,116.731,116.748,116.731,116.742,110800001.0
2007-03-07 02:06:00,116.747,116.747,116.734,116.734,162899999.0
2007-03-07 02:07:00,116.725,116.75,116.725,116.75,249500001.0
2007-03-07 02:08:00,116.745,116.745,116.725,116.728,227200003.0
2007-03-07 02:09:00,116.738,116.74,116.718,116.725,104400001.0
2007-03-07 02:10:00,116.72,116.736,116.716,116.736,320099995.0
2007-03-07 02:11:00,116.742,116.754,116.742,116.75,199499998.0
2007-03-07 02:12:00,116.759,116.77,116.758,116.758,279199996.0
2007-03-07 02:13:00,116.752,116.756,116.739,116.739,223400002.0
2007-03-07 02:14:00,116.737,116.743,116.731,116.737,209599994.0
2007-03-07 02:15:00,116.728,116.736,116.712,116.733,172999996.0
2007-03-07 02:16:00,116.733,116.733,116.72,116.721,269500004.0
2007-03-07 02:17:00,116.707,116.74,116.706,116.74,132200002.0
2007-03-07 02:18:00,116.747,116.761,116.747,116.757,210199998.0
2007-03-07 02:19:00,116.75,116.763,116.734,116.734,157299999.0
2007-03-07 02:20:00,116.734,116.735,116.713,116.735,137299999.0
2007-03-07 02:21:00,116.741,116.746,116.735,116.746,255400001.0
2007-03-07 02:22:00,116.73,116.756,116.717,116.756,96999999.0
2007-03-07 02:23:00,116.735,116.738,116.725,116.738,298800007.0
2007-03-07 02:24:00,116.739,116.74,116.734,116.737,220700003.0
2007-03-07 02:25:00,116.727,116.748,116.727,116.732,166800001.0
2007-03-07 02:26:00,116.743,116.743,116.735,116.739,271099997.0
2007-03-07 02:27:00,116.732,116.745,116.714,116.74,240400007.0
2007-03-07 02:28:00,116.732,116.737,116.731,116.731,216799999.0
2007-03-07 02:29:00,116.747,116.747,116.72,116.726,272200003.0
2007-03-07 02:30:00,116.723,116.746,116.701,116.74,155600000.0
2007-03-07 02:31:00,116.748,116.764,116.748,116.764,265200004.0
2007-03-07 02:32:00,116.762,116.781,116.761,116.779,202800002.0
2007-03-07 02:33:00,116.78,116.788,116.78,116.783,257200003.0
2007-03-07 02:34:00,116.783,116.788,116.78,116.786,305199996.0
2007-03-07 02:35:00,116.794,116.794,116.78,116.787,403800002.0
2007-03-07 02:36:00,116.79,116.794,116.777,116.782,235400003.0
2007-03-07 02:37:00,116.778,116.791,116.768,116.791,277800002.0
2007-03-07 02:38:00,116.776,116.778,116.752,116.763,217800004.0
2007-03-07 02:39:00,116.757,116.766,116.755,116.758,185299999.0
2007-03-07 02:40:00,116.769,116.78,116.756,116.78,272100000.0
2007-03-07 02:41:00,116.783,116.783,116.775,116.775,191599995.0
2007-03-07 02:42:00,116.767,116.773,116.742,116.768,164899999.0
2007-03-07 02:43:00,116.795,116.81,116.795,116.799,246200002.0
2007-03-07 02:44:00,116.795,116.806,116.793,116.802,162099998.0
2007-03-07 02:45:00,116.795,116.803,116.79,116.803,305700001.0
2007-03-07 02:46:00,116.802,116.804,116.795,116.799,139300002.0
2007-03-07 02:47:00,116.79,116.798,116.778,116.779,402299990.0
2007-03-07 02:48:00,116.777,116.778,116.763,116.768,171000003.0
2007-03-07 02:49:00,116.768,116.768,116.747,116.753,303099998.0
2007-03-07 02:50:00,116.742,116.75,116.734,116.734,261500001.0
2007-03-07 02:51:00,116.741,116.764,116.741,116.751,230500000.0
2007-03-07 02:52:00,116.756,116.756,116.722,116.722,145800001.0
2007-03-07 02:53:00,116.744,116.753,116.739,116.753,194500003.0
2007-03-07 02:54:00,116.752,116.765,116.752,116.755,225000002.0
2007-03-07 02:55:00,116.755,116.761,116.755,116.757,50400000.0
2007-03-07 02:56:00,116.747,116.747,116.713,116.713,243300002.0
2007-03-07 02:57:00,116.703,116.703,116.681,116.681,174700002.0
2007-03-07 02:58:00,116.687,116.693,116.665,116.665,177199999.0
2007-03-07 02:59:00,116.65,116.655,116.633,116.633,390700006.0
2007-03-07 03:00:00,116.618,116.633,116.605,116.633,196100003.0
2007-03-07 03:01:00,116.643,116.647,116.606,116.606,272699999.0
2007-03-07 03:02:00,116.58,116.591,116.554,116.591,258600000.0
2007-03-07 03:03:00,116.607,116.619,116.605,116.61,177800004.0
2007-03-07 03:04:00,116.607,116.621,116.604,116.613,297500000.0
2007-03-07 03:05:00,116.612,116.627,116.609,116.623,325000000.0
2007-03-07 03:06:00,116.629,116.652,116.629,116.652,179700004.0
2007-03-07 03:07:00,116.647,116.648,116.637,116.647,346399997.0
2007-03-07 03:08:00,116.639,116.639,116.62,116.63,228099999.0
2007-03-07 03:09:00,116.627,116.643,116.627,116.643,144200003.0
2007-03-07 03:10:00,116.65,116.65,116.621,116.623,268400001.0
2007-03-07 03:11:00,116.619,116.631,116.612,116.612,286400006.0
2007-03-07 03:12:00,116.607,116.617,116.591,116.605,361100001.0
2007-03-07 03:13:00,116.62,116.624,116.597,116.621,349800004.0
2007-03-07 03:14:00,116.618,116.619,116.613,116.613,188400003.0
2007-03-07 03:15:00,116.611,116.618,116.603,116.608,216099999.0
2007-03-07 03:16:00,116.599,116.609,116.581,116.581,192800004.0
2007-03-07 03:17:00,116.582,116.592,116.577,116.577,360299999.0
2007-03-07 03:18:00,116.583,116.583,116.568,116.568,289899998.0
2007-03-07 03:19:00,116.568,116.568,116.542,116.554,169200001.0
2007-03-07 03:20:00,116.559,116.58,116.557,116.577,324800003.0
2007-03-07 03:21:00,116.584,116.599,116.583,116.595,231600000.0
2007-03-07 03:22:00,116.598,116.601,116.595,116.597,132499999.0
2007-03-07 03:23:00,116.56,116.56,116.481,116.481,292000000.0
2007-03-07 03:24:00,116.484,116.506,116.484,116.497,168000000.0
2007-03-07 03:25:00,116.497,116.497,116.459,116.459,182300004.0
2007-03-07 03:26:00,116.443,116.444,116.411,116.411,241199994.0
2007-03-07 03:27:00,116.39,116.39,116.319,116.325,327600001.0
2007-03-07 03:28:00,116.324,116.326,116.287,116.326,283700007.0
2007-03-07 03:29:00,116.335,116.341,116.279,116.279,340300001.0
2007-03-07 03:30:00,116.259,116.259,116.219,116.225,272899997.0
2007-03-07 03:31:00,116.22,116.22,116.207,116.217,241000000.0
2007-03-07 03:32:00,116.226,116.258,116.226,116.25,384100002.0
2007-03-07 03:33:00,116.261,116.285,116.261,116.264,160500002.0
2007-03-07 03:34:00,116.268,116.288,116.262,116.285,285100001.0
2007-03-07 03:35:00,116.299,116.34,116.299,116.339,144300002.0
2007-03-07 03:36:00,116.327,116.373,116.324,116.373,165699996.0
2007-03-07 03:37:00,116.392,116.45,116.392,116.45,122500000.0
2007-03-07 03:38:00,116.458,116.46,116.425,116.425,203999999.0
2007-03-07 03:39:00,116.417,116.423,116.407,116.423,156300001.0
2007-03-07 03:40:00,116.426,116.498,116.426,116.498,176399998.0
2007-03-07 03:41:00,116.474,116.474,116.409,116.409,165599998.0
2007-03-07 03:42:00,116.391,116.391,116.369,116.37,242099999.0
2007-03-07 03:43:00,116.356,116.356,116.333,116.338,279099996.0
2007-03-07 03:44:00,116.34,116.351,116.33,116.342,255899999.0
2007-03-07 03:45:00,116.342,116.355,116.33,116.35,166600001.0
2007-03-07 03:46:00,116.342,116.35,116.332,116.332,240199996.0
2007-03-07 03:47:00,116.342,116.36,116.342,116.357,252499999.0
2007-03-07 03:48:00,116.359,116.388,116.359,116.388,295399999.0
2007-03-07 03:49:00,116.38,116.38,116.365,116.374,84700000.0
2007-03-07 03:50:00,116.387,116.387,116.366,116.374,311100002.0
2007-03-07 03:51:00,116.382,116.382,116.354,116.38,150900004.0
2007-03-07 03:52:00,116.356,116.398,116.356,116.396,225599997.0
2007-03-07 03:53:00,116.368,116.392,116.366,116.381,175399999.0
2007-03-07 03:54:00,116.379,116.39,116.376,116.38,89600001.0
2007-03-07 03:55:00,116.391,116.397,116.388,116.391,336200003.0
2007-03-07 03:56:00,116.378,116.378,116.352,116.371,383999996.0
2007-03-07 03:57:00,116.363,116.363,116.35,116.352,182299999.0
2007-03-07 03:58:00,116.349,116.361,116.349,116.352,248799995.0
2007-03-07 03:59:00,116.347,116.357,116.342,116.345,337400002.0
2007-03-07 04:00:00,116.333,116.333,116.317,116.317,72099999.0
2007-03-07 04:01:00,116.295,116.3,116.259,116.259,114799998.0
2007-03-07 04:02:00,116.261,116.305,116.261,116.297,162200000.0
2007-03-07 04:03:00,116.308,116.322,116.308,116.322,55899999.0
2007-03-07 04:04:00,116.341,116.341,116.282,116.282,263399997.0
2007-03-07 04:05:00,116.272,116.298,116.272,116.29,297000003.0
2007-03-07 04:06:00,116.299,116.306,116.294,116.297,320100007.0
2007-03-07 04:07:00,116.291,116.301,116.28,116.298,226700001.0
2007-03-07 04:08:00,116.298,116.302,116.288,116.302,273000004.0
2007-03-07 04:09:00,116.308,116.321,116.308,116.316,224399998.0
2007-03-07 04:10:00,116.315,116.348,116.304,116.348,159700000.0
2007-03-07 04:11:00,116.357,116.374,116.357,116.372,233800003.0
2007-03-07 04:12:00,116.378,116.38,116.327,116.327,223999999.0
2007-03-07 04:13:00,116.32,116.33,116.318,116.33,91600000.0
2007-03-07 04:14:00,116.322,116.338,116.319,116.336,182499996.0
2007-03-07 04:15:00,116.332,116.332,116.315,116.321,244300002.0
2007-03-07 04:16:00,116.321,116.325,116.319,116.325,396799995.0
2007-03-07 04:17:00,116.324,116.361,116.324,116.361,275600002.0
2007-03-07 04:18:00,116.365,116.377,116.349,116.359,119299999.0
2007-03-07 04:19:00,116.358,116.381,116.348,116.381,323500004.0
2007-03-07 04:20:00,116.385,116.419,116.385,116.419,227999998.0
2007-03-07 04:21:00,116.433,116.439,116.431,116.431,75799998.0
2007-03-07 04:22:00,116.413,116.419,116.385,116.385,323199995.0
2007-03-07 04:23:00,116.393,116.399,116.382,116.399,94400000.0
2007-03-07 04:24:00,116.39,116.399,116.378,116.385,295400002.0
2007-03-07 04:25:00,116.388,116.389,116.382,116.387,277099998.0
2007-03-07 04:26:00,116.372,116.372,116.349,116.363,256799997.0
2007-03-07 04:27:00,116.366,116.366,116.356,116.36,245899995.0
2007-03-07 04:28:00,116.368,116.375,116.35,116.35,144100001.0
2007-03-07 04:29:00,116.367,116.385,116.367,116.379,256700004.0
2007-03-07 04:30:00,116.382,116.393,116.382,116.388,306899999.0
2007-03-07 04:31:00,116.385,116.407,116.38,116.406,314799998.0
2007-03-07 04:32:00,116.402,116.407,116.386,116.395,230199998.0
2007-03-07 04:33:00,116.401,116.411,116.401,116.41,201100002.0
2007-03-07 04:34:00,116.402,116.426,116.398,116.426,144799999.0
2007-03-07 04:35:00,116.428,116.435,116.416,116.429,199100004.0
2007-03-07 04:36:00,116.415,116.415,116.388,116.402,150299999.0
2007-03-07 04:37:00,116.398,116.414,116.392,116.414,201899996.0
2007-03-07 04:38:00,116.42,116.42,116.388,116.4,338999996.0
2007-03-07 04:39:00,116.42,116.421,116.413,116.418,157300001.0
2007-03-07 04:40:00,116.405,116.412,116.385,116.412,243400003.0
2007-03-07 04:41:00,116.418,116.43,116.418,116.427,159700003.0
2007-03-07 04:42:00,116.43,116.43,116.398,116.42,182000004.0
2007-03-07 04:43:00,116.42,116.432,116.417,116.421,335100003.0
2007-03-07 04:44:00,116.425,116.428,116.397,116.412,192399999.0
2007-03-07 04:45:00,116.43,116.451,116.43,116.442,362599998.0
2007-03-07 04:46:00,116.444,116.446,116.415,116.419,387100005.0
2007-03-07 04:47:00,116.435,116.445,116.425,116.445,180199998.0
2007-03-07 04:48:00,116.453,116.47,116.443,116.47,274400004.0
2007-03-07 04:49:00,116.473,116.473,116.452,116.452,381699997.0
2007-03-07 04:50:00,116.454,116.454,116.432,116.432,144100005.0
2007-03-07 04:51:00,116.432,116.44,116.42,116.427,206200002.0
2007-03-07 04:52:00,116.418,116.437,116.405,116.429,131100002.0
2007-03-07 04:53:00,116.425,116.425,116.412,116.424,194700001.0
2007-03-07 04:54:00,116.439,116.439,116.409,116.431,201400008.0
2007-03-07 04:55:00,116.428,116.446,116.426,116.439,222499999.0
2007-03-07 04:56:00,116.435,116.444,116.425,116.425,156400002.0
2007-03-07 04:57:00,116.418,116.425,116.405,116.411,248599999.0
2007-03-07 04:58:00,116.41,116.419,116.403,116.415,276200007.0
2007-03-07 04:59:00,116.42,116.429,116.42,116.424,236299999.0
2007-03-07 05:00:00,116.423,116.43,116.417,116.428,307100003.0
2007-03-07 05:01:00,116.423,116.423,116.405,116.42,102699998.0
2007-03-07 05:02:00,116.421,116.43,116.421,116.423,132800002.0
2007-03-07 05:03:00,116.422,116.422,116.391,116.415,186300000.0
2007-03-07 05:04:00,116.423,116.426,116.396,116.409,329099997.0
2007-03-07 05:05:00,116.415,116.419,116.406,116.415,172300003.0
2007-03-07 05:06:00,116.421,116.421,116.391,116.407,391299999.0
2007-03-07 05:07:00,116.417,116.421,116.408,116.409,187700005.0
2007-03-07 05:08:00,116.405,116.412,116.393,116.412,53900002.0
2007-03-07 05:09:00,116.409,116.427,116.408,116.425,269000000.0
2007-03-07 05:10:00,116.424,116.424,116.384,116.405,321499996.0
2007-03-07 05:11:00,116.41,116.426,116.396,116.426,176199996.0
2007-03-07 05:12:00,116.418,116.42,116.407,116.409,191200001.0
2007-03-07 05:13:00,116.389,116.406,116.389,116.398,227900000.0
2007-03-07 05:14:00,116.398,116.399,116.364,116.365,202199999.0
2007-03-07 05:15:00,116.388,116.39,116.374,116.39,255699999.0
2007-03-07 05:16:00,116.391,116.391,116.348,116.349,275399999.0
2007-03-07 05:17:00,116.353,116.359,116.343,116.356,178899997.0
2007-03-07 05:18:00,116.325,116.35,116.325,116.346,327200007.0
2007-03-07 05:19:00,116.343,116.352,116.333,116.333,254400000.0
2007-03-07 05:20:00,116.339,116.351,116.334,116.351,124299998.0
2007-03-07 05:21:00,116.349,116.349,116.334,116.334,269400002.0
2007-03-07 05:22:00,116.33,116.343,116.326,116.343,261000000.0
2007-03-07 05:23:00,116.335,116.339,116.313,116.332,246300003.0
2007-03-07 05:24:00,116.34,116.34,116.323,116.323,133300001.0
2007-03-07 05:25:00,116.318,116.328,116.305,116.328,335799996.0
2007-03-07 05:26:00,116.318,116.328,116.318,116.326,253100002.0
2007-03-07 05:27:00,116.325,116.33,116.313,116.32,275699996.0
2007-03-07 05:28:00,116.322,116.333,116.322,116.333,240700002.0
2007-03-07 05:29:00,116.331,116.331,116.297,116.312,206500001.0
2007-03-07 05:30:00,116.327,116.333,116.324,116.327,331799995.0
2007-03-07 05:31:00,116.326,116.418,116.326,116.418,260100002.0
2007-03-07 05:32:00,116.435,116.468,116.435,116.463,265300002.0
2007-03-07 05:33:00,116.458,116.458,116.433,116.448,217699998.0
2007-03-07 05:34:00,116.449,116.471,116.449,116.459,311099999.0
2007-03-07 05:35:00,116.46,116.474,116.443,116.474,243000002.0
2007-03-07 05:36:00,116.477,116.52,116.477,116.495,329599999.0
2007-03-07 05:37:00,116.493,116.493,116.46,116.471,153299999.0
2007-03-07 05:38:00,116.483,116.483,116.466,116.469,208899997.0
2007-03-07 05:39:00,116.452,116.452,116.434,116.441,147299997.0
2007-03-07 05:40:00,116.444,116.461,116.431,116.461,316799998.0
2007-03-07 05:41:00,116.449,116.46,116.449,116.45,238100002.0
2007-03-07 05:42:00,116.442,116.448,116.425,116.425,180699997.0
2007-03-07 05:43:00,116.458,116.46,116.433,116.45,156000000.0
2007-03-07 05:44:00,116.449,116.461,116.448,116.457,149100002.0
2007-03-07 05:45:00,116.452,116.456,116.446,116.456,230500002.0
2007-03-07 05:46:00,116.455,116.466,116.435,116.449,270000006.0
2007-03-07 05:47:00,116.459,116.481,116.455,116.481,216799996.0
2007-03-07 05:48:00,116.479,116.497,116.479,116.48,184899996.0
2007-03-07 05:49:00,116.463,116.474,116.444,116.463,192900001.0
2007-03-07 05:50:00,116.463,116.469,116.438,116.452,243099994.0
2007-03-07 05:51:00,116.47,116.475,116.459,116.469,285600003.0
2007-03-07 05:52:00,116.461,116.469,116.435,116.437,280100004.0
2007-03-07 05:53:00,116.455,116.47,116.455,116.468,130400001.0
2007-03-07 05:54:00,116.466,116.466,116.448,116.45,474699997.0
2007-03-07 05:55:00,116.465,116.465,116.457,116.465,377200004.0
2007-03-07 05:56:00,116.453,116.459,116.427,116.459,255999994.0
2007-03-07 05:57:00,116.461,116.461,116.441,116.451,198000004.0
2007-03-07 05:58:00,116.456,116.457,116.444,116.447,355000002.0
2007-03-07 05:59:00,116.46,116.469,116.43,116.435,420299999.0
2007-03-07 06:00:00,116.46,116.473,116.459,116.473,150999999.0
2007-03-07 06:01:00,116.458,116.471,116.442,116.442,230299997.0
2007-03-07 06:02:00,116.475,116.475,116.466,116.475,318599998.0
2007-03-07 06:03:00,116.452,116.483,116.452,116.478,210700004.0
2007-03-07 06:04:00,116.457,116.475,116.446,116.471,187500001.0
2007-03-07 06:05:00,116.478,116.48,116.457,116.458,124000000.0
2007-03-07 06:06:00,116.479,116.479,116.473,116.475,334399999.0
2007-03-07 06:07:00,116.473,116.476,116.467,116.468,361999994.0
2007-03-07 06:08:00,116.476,116.48,116.442,116.442,310300002.0
2007-03-07 06:09:00,116.464,116.488,116.457,116.478,342999998.0
2007-03-07 06:10:00,116.478,116.479,116.47,116.47,192700001.0
2007-03-07 06:11:00,116.46,116.476,116.46,116.465,429600000.0
2007-03-07 06:12:00,116.454,116.455,116.445,116.45,188400001.0
2007-03-07 06:13:00,116.441,116.449,116.441,116.449,189900002.0
2007-03-07 06:14:00,116.445,116.445,116.431,116.432,182900004.0
2007-03-07 06:15:00,116.432,116.436,116.403,116.412,261899999.0
2007-03-07 06:16:00,116.422,116.422,116.404,116.407,206400002.0
2007-03-07 06:17:00,116.41,116.44,116.41,116.436,198400000.0
2007-03-07 06:18:00,116.405,116.435,116.405,116.428,309600006.0
2007-03-07 06:19:00,116.437,116.442,116.417,116.42,310000001.0
2007-03-07 06:20:00,116.421,116.429,116.404,116.414,337299998.0
2007-03-07 06:21:00,116.395,116.426,116.395,116.425,311900002.0
2007-03-07 06:22:00,116.42,116.42,116.409,116.416,192600002.0
2007-03-07 06:23:00,116.418,116.422,116.405,116.422,242600005.0
2007-03-07 06:24:00,116.422,116.431,116.417,116.423,307200009.0
2007-03-07 06:25:00,116.42,116.441,116.42,116.438,520699998.0
2007-03-07 06:26:00,116.44,116.443,116.409,116.443,251600005.0
2007-03-07 06:27:00,116.438,116.444,116.419,116.439,162999997.0
2007-03-07 06:28:00,116.43,116.45,116.422,116.45,99499997.0
2007-03-07 06:29:00,116.462,116.464,116.444,116.446,221700000.0
2007-03-07 06:30:00,116.453,116.455,116.443,116.443,222300000.0
2007-03-07 06:31:00,116.46,116.479,116.46,116.477,283099998.0
2007-03-07 06:32:00,116.48,116.484,116.466,116.483,107999999.0
2007-03-07 06:33:00,116.462,116.471,116.443,116.466,438300002.0
2007-03-07 06:34:00,116.477,116.493,116.477,116.486,355999999.0
2007-03-07 06:35:00,116.486,116.495,116.472,116.495,256400003.0
2007-03-07 06:36:00,116.51,116.549,116.51,116.549,98100003.0
2007-03-07 06:37:00,116.56,116.56,116.544,116.553,208400001.0
2007-03-07 06:38:00,116.559,116.571,116.555,116.568,111800001.0
2007-03-07 06:39:00,116.561,116.561,116.515,116.515,341799999.0
2007-03-07 06:40:00,116.528,116.528,116.504,116.504,259800003.0
2007-03-07 06:41:00,116.49,116.49,116.46,116.467,297199999.0
2007-03-07 06:42:00,116.467,116.467,116.456,116.458,207499999.0
2007-03-07 06:43:00,116.453,116.453,116.443,116.443,169300000.0
2007-03-07 06:44:00,116.435,116.444,116.421,116.424,236400000.0
2007-03-07 06:45:00,116.408,116.425,116.405,116.409,247300002.0
2007-03-07 06:46:00,116.41,116.424,116.397,116.424,259700000.0
2007-03-07 06:47:00,116.415,116.428,116.415,116.428,118699998.0
2007-03-07 06:48:00,116.42,116.431,116.412,116.431,156400000.0
2007-03-07 06:49:00,116.42,116.435,116.41,116.421,289300002.0
2007-03-07 06:50:00,116.45,116.45,116.438,116.449,218300004.0
2007-03-07 06:51:00,116.452,116.458,116.44,116.444,219200002.0
2007-03-07 06:52:00,116.45,116.453,116.44,116.446,264200004.0
2007-03-07 06:53:00,116.43,116.43,116.408,116.429,122200001.0
2007-03-07 06:54:00,116.431,116.431,116.416,116.417,140600001.0
2007-03-07 06:55:00,116.408,116.408,116.392,116.403,268100001.0
2007-03-07 06:56:00,116.405,116.417,116.399,116.416,130600001.0
2007-03-07 06:57:00,116.422,116.422,116.406,116.406,206199998.0
2007-03-07 06:58:00,116.381,116.381,116.337,116.34,215100006.0
2007-03-07 06:59:00,116.343,116.357,116.333,116.357,248200002.0
2007-03-07 07:00:00,116.355,116.383,116.346,116.383,332899998.0
2007-03-07 07:01:00,116.373,116.373,116.358,116.369,315000005.0
2007-03-07 07:02:00,116.368,116.368,116.347,116.347,204299997.0
2007-03-07 07:03:00,116.357,116.367,116.357,116.363,234099999.0
2007-03-07 07:04:00,116.37,116.374,116.367,116.37,233600002.0
2007-03-07 07:05:00,116.354,116.41,116.354,116.41,411000000.0
2007-03-07 07:06:00,116.418,116.431,116.418,116.422,138200004.0
2007-03-07 07:07:00,116.43,116.43,116.401,116.42,283299994.0
2007-03-07 07:08:00,116.411,116.416,116.402,116.406,174999997.0
2007-03-07 07:09:00,116.393,116.393,116.34,116.34,243799997.0
2007-03-07 07:10:00,116.343,116.345,116.329,116.335,264900003.0
2007-03-07 07:11:00,116.34,116.34,116.311,116.333,234400005.0
2007-03-07 07:12:00,116.348,116.348,116.333,116.333,109700002.0
2007-03-07 07:13:00,116.336,116.35,116.322,116.322,237800000.0
2007-03-07 07:14:00,116.321,116.35,116.321,116.349,108300003.0
2007-03-07 07:15:00,116.348,116.352,116.335,116.339,174699999.0
2007-03-07 07:16:00,116.323,116.336,116.304,116.336,71899998.0
2007-03-07 07:17:00,116.342,116.347,116.34,116.344,315800003.0
2007-03-07 07:18:00,116.34,116.365,116.34,116.344,302400001.0
2007-03-07 07:19:00,116.345,116.366,116.34,116.361,240999998.0
2007-03-07 07:20:00,116.364,116.371,116.361,116.366,215599998.0
2007-03-07 07:21:00,116.343,116.363,116.343,116.359,94900003.0
2007-03-07 07:22:00,116.355,116.36,116.335,116.351,237799999.0
2007-03-07 07:23:00,116.343,116.343,116.336,116.34,187900003.0
2007-03-07 07:24:00,116.338,116.358,116.333,116.356,234099996.0
2007-03-07 07:25:00,116.336,116.361,116.336,116.359,188700001.0
2007-03-07 07:26:00,116.337,116.353,116.337,116.348,190900001.0
2007-03-07 07:27:00,116.353,116.359,116.306,116.307,453599993.0
2007-03-07 07:28:00,116.329,116.337,116.327,116.337,399200003.0
2007-03-07 07:29:00,116.342,116.346,116.318,116.324,347900004.0
2007-03-07 07:30:00,116.34,116.345,116.339,116.344,217700006.0
2007-03-07 07:31:00,116.352,116.352,116.335,116.338,389999999.0
2007-03-07 07:32:00,116.335,116.335,116.298,116.329,349000010.0
2007-03-07 07:33:00,116.332,116.339,116.322,116.322,254999998.0
2007-03-07 07:34:00,116.313,116.33,116.299,116.33,214399999.0
2007-03-07 07:35:00,116.322,116.334,116.322,116.334,152299999.0
2007-03-07 07:36:00,116.343,116.352,116.335,116.352,140899999.0
2007-03-07 07:37:00,116.347,116.351,116.34,116.351,83900000.0
2007-03-07 07:38:00,116.334,116.341,116.327,116.331,344499999.0
2007-03-07 07:39:00,116.331,116.342,116.324,116.338,155399999.0
2007-03-07 07:40:00,116.347,116.347,116.324,116.337,400200003.0
2007-03-07 07:41:00,116.339,116.368,116.334,116.368,223000002.0
2007-03-07 07:42:00,116.379,116.403,116.372,116.372,151699999.0
2007-03-07 07:43:00,116.372,116.397,116.364,116.397,157100003.0
2007-03-07 07:44:00,116.393,116.393,116.343,116.383,266500005.0
2007-03-07 07:45:00,116.392,116.396,116.383,116.383,215200000.0
2007-03-07 07:46:00,116.365,116.365,116.344,116.357,160100003.0
2007-03-07 07:47:00,116.343,116.365,116.335,116.36,176199995.0
2007-03-07 07:48:00,116.359,116.363,116.348,116.354,259100000.0
2007-03-07 07:49:00,116.349,116.358,116.346,116.355,197599999.0
2007-03-07 07:50:00,116.345,116.345,116.337,116.34,148800000.0
2007-03-07 07:51:00,116.342,116.358,116.34,116.355,215400003.0
2007-03-07 07:52:00,116.345,116.347,116.337,116.346,241599997.0
2007-03-07 07:53:00,116.343,116.35,116.338,116.342,230299999.0
2007-03-07 07:54:00,116.326,116.335,116.312,116.326,112099998.0
2007-03-07 07:55:00,116.317,116.346,116.308,116.346,334800006.0
2007-03-07 07:56:00,116.345,116.345,116.328,116.344,166200001.0
2007-03-07 07:57:00,116.353,116.353,116.332,116.344,296799998.0
2007-03-07 07:58:00,116.346,116.36,116.346,116.347,137999999.0
2007-03-07 07:59:00,116.348,116.348,116.329,116.333,83100001.0
2007-03-07 08:00:00,116.339,116.342,116.323,116.334,207399996.0
2007-03-07 08:01:00,116.334,116.338,116.306,116.336,313100002.0
2007-03-07 08:02:00,116.333,116.333,116.31,116.329,23400000.0
2007-03-07 08:03:00,116.333,116.355,116.329,116.355,111600000.0
2007-03-07 08:04:00,116.36,116.36,116.343,116.357,129599999.0
2007-03-07 08:05:00,116.362,116.362,116.331,116.349,268100006.0
2007-03-07 08:06:00,116.355,116.355,116.34,116.345,282799998.0
2007-03-07 08:07:00,116.345,116.351,116.325,116.351,281600001.0
2007-03-07 08:08:00,116.36,116.368,116.357,116.357,183100002.0
2007-03-07 08:09:00,116.378,116.406,116.378,116.405,251999998.0
2007-03-07 08:10:00,116.401,116.413,116.398,116.398,194800000.0
2007-03-07 08:11:00,116.413,116.427,116.413,116.418,340600002.0
2007-03-07 08:12:00,116.417,116.426,116.402,116.402,292799999.0
2007-03-07 08:13:00,116.406,116.418,116.404,116.404,85400001.0
2007-03-07 08:14:00,116.386,116.404,116.385,116.387,323899995.0
2007-03-07 08:15:00,116.403,116.422,116.403,116.409,185899997.0
2007-03-07 08:16:00,116.411,116.423,116.41,116.422,228200006.0
2007-03-07 08:17:00,116.416,116.422,116.407,116.422,326999996.0
2007-03-07 08:18:00,116.43,116.43,116.408,116.423,457699996.0
2007-03-07 08:19:00,116.417,116.419,116.399,116.399,370599994.0
2007-03-07 08:20:00,116.402,116.402,116.379,116.379,263100001.0
2007-03-07 08:21:00,116.375,116.381,116.368,116.377,279700009.0
2007-03-07 08:22:00,116.389,116.39,116.387,116.39,144500000.0
2007-03-07 08:23:00,116.395,116.395,116.39,116.39,39900001.0
2007-03-07 08:24:00,116.398,116.398,116.368,116.379,285999998.0
2007-03-07 08:25:00,116.383,116.39,116.371,116.38,212400005.0
2007-03-07 08:26:00,116.37,116.391,116.36,116.382,222699993.0
2007-03-07 08:27:00,116.383,116.392,116.382,116.392,272500006.0
2007-03-07 08:28:00,116.391,116.416,116.391,116.416,346200001.0
2007-03-07 08:29:00,116.405,116.405,116.378,116.38,278399997.0
2007-03-07 08:30:00,116.383,116.395,116.374,116.39,413000001.0
2007-03-07 08:31:00,116.403,116.403,116.386,116.39,231300003.0
2007-03-07 08:32:00,116.374,116.391,116.37,116.38,225300000.0
2007-03-07 08:33:00,116.383,116.389,116.371,116.379,263200002.0
2007-03-07 08:34:00,116.39,116.39,116.373,116.378,193900004.0
2007-03-07 08:35:00,116.38,116.39,116.372,116.39,154599998.0
2007-03-07 08:36:00,116.383,116.383,116.355,116.374,152400001.0
2007-03-07 08:37:00,116.389,116.392,116.367,116.378,268699997.0
2007-03-07 08:38:00,116.378,116.378,116.371,116.372,190100004.0
2007-03-07 08:39:00,116.351,116.37,116.344,116.367,293300001.0
2007-03-07 08:40:00,116.358,116.389,116.348,116.389,335499999.0
2007-03-07 08:41:00,116.395,116.395,116.365,116.37,368299995.0
2007-03-07 08:42:00,116.366,116.366,116.345,116.353,190400000.0
2007-03-07 08:43:00,116.362,116.398,116.362,116.392,336700001.0
2007-03-07 08:44:00,116.389,116.408,116.389,116.399,176100001.0
2007-03-07 08:45:00,116.398,116.412,116.397,116.412,363199997.0
2007-03-07 08:46:00,116.406,116.414,116.398,116.398,355699998.0
2007-03-07 08:47:00,116.39,116.401,116.379,116.393,258200004.0
2007-03-07 08:48:00,116.388,116.4,116.38,116.395,182100005.0
2007-03-07 08:49:00,116.393,116.402,116.386,116.395,274500001.0
2007-03-07 08:50:00,116.399,116.406,116.367,116.391,287400004.0
2007-03-07 08:51:00,116.405,116.415,116.371,116.371,134799998.0
2007-03-07 08:52:00,116.407,116.412,116.404,116.404,71299999.0
2007-03-07 08:53:00,116.388,116.388,116.352,116.363,193000000.0
2007-03-07 08:54:00,116.384,116.39,116.372,116.39,482000004.0
2007-03-07 08:55:00,116.373,116.373,116.358,116.369,160800002.0
2007-03-07 08:56:00,116.388,116.388,116.347,116.373,329799998.0
2007-03-07 08:57:00,116.383,116.39,116.379,116.379,172000000.0
2007-03-07 08:58:00,116.37,116.37,116.349,116.353,101300002.0
2007-03-07 08:59:00,116.378,116.395,116.378,116.383,269600004.0
2007-03-07 09:00:00,116.382,116.394,116.372,116.383,279200004.0
2007-03-07 09:01:00,116.389,116.411,116.389,116.405,366800003.0
2007-03-07 09:02:00,116.412,116.443,116.412,116.421,140599998.0
2007-03-07 09:03:00,116.422,116.429,116.417,116.418,350400010.0
2007-03-07 09:04:00,116.427,116.427,116.402,116.407,309300004.0
2007-03-07 09:05:00,116.418,116.422,116.416,116.42,150200000.0
2007-03-07 09:06:00,116.417,116.422,116.413,116.418,153400002.0
2007-03-07 09:07:00,116.409,116.41,116.402,116.403,252800000.0
2007-03-07 09:08:00,116.414,116.423,116.41,116.419,262999999.0
2007-03-07 09:09:00,116.424,116.429,116.418,116.426,245500003.0
2007-03-07 09:10:00,116.423,116.434,116.408,116.423,174799998.0
2007-03-07 09:11:00,116.427,116.427,116.405,116.405,208900005.0
2007-03-07 09:12:00,116.398,116.401,116.39,116.395,163199997.0
2007-03-07 09:13:00,116.392,116.396,116.376,116.376,354100006.0
2007-03-07 09:14:00,116.37,116.37,116.359,116.36,34400000.0
2007-03-07 09:15:00,116.36,116.37,116.351,116.37,206999998.0
2007-03-07 09:16:00,116.36,116.369,116.358,116.366,141700001.0
2007-03-07 09:17:00,116.368,116.38,116.364,116.365,253099999.0
2007-03-07 09:18:00,116.377,116.402,116.373,116.398,166300001.0
2007-03-07 09:19:00,116.404,116.418,116.404,116.412,303800003.0
2007-03-07 09:20:00,116.415,116.415,116.407,116.408,107200000.0
2007-03-07 09:21:00,116.415,116.415,116.403,116.403,153499999.0
2007-03-07 09:22:00,116.406,116.422,116.406,116.422,230400001.0
2007-03-07 09:23:00,116.427,116.43,116.411,116.417,252300003.0
2007-03-07 09:24:00,116.431,116.431,116.404,116.404,170700003.0
2007-03-07 09:25:00,116.415,116.42,116.402,116.405,120300000.0
2007-03-07 09:26:00,116.405,116.405,116.39,116.397,317900004.0
2007-03-07 09:27:00,116.39,116.399,116.388,116.39,297000005.0
2007-03-07 09:28:00,116.397,116.411,116.393,116.407,289100003.0
2007-03-07 09:29:00,116.396,116.408,116.396,116.408,103799998.0
2007-03-07 09:30:00,116.414,116.416,116.398,116.407,175900000.0
2007-03-07 09:31:00,116.414,116.431,116.409,116.424,265500000.0
2007-03-07 09:32:00,116.431,116.438,116.428,116.43,150599996.0
2007-03-07 09:33:00,116.415,116.43,116.412,116.43,166999998.0
2007-03-07 09:34:00,116.419,116.427,116.412,116.418,205800008.0
2007-03-07 09:35:00,116.414,116.414,116.399,116.405,231900004.0
2007-03-07 09:36:00,116.401,116.401,116.377,116.377,235900004.0
2007-03-07 09:37:00,116.388,116.4,116.387,116.395,195099995.0
2007-03-07 09:38:00,116.387,116.396,116.37,116.393,410999997.0
2007-03-07 09:39:00,116.392,116.4,116.39,116.39,105700003.0
2007-03-07 09:40:00,116.393,116.399,116.383,116.394,444800001.0
2007-03-07 09:41:00,116.393,116.418,116.389,116.418,315300002.0
2007-03-07 09:42:00,116.42,116.42,116.405,116.405,173499998.0
2007-03-07 09:43:00,116.417,116.424,116.411,116.422,86100001.0
2007-03-07 09:44:00,116.422,116.422,116.398,116.398,129100000.0
2007-03-07 09:45:00,116.389,116.401,116.378,116.399,207799998.0
2007-03-07 09:46:00,116.403,116.418,116.395,116.415,250900004.0
2007-03-07 09:47:00,116.41,116.413,116.407,116.413,161099997.0
2007-03-07 09:48:00,116.404,116.409,116.389,116.389,326400003.0
2007-03-07 09:49:00,116.376,116.391,116.374,116.377,316599998.0
2007-03-07 09:50:00,116.362,116.38,116.355,116.38,114899999.0
2007-03-07 09:51:00,116.39,116.406,116.373,116.376,231000002.0
2007-03-07 09:52:00,116.4,116.402,116.395,116.402,120699998.0
2007-03-07 09:53:00,116.402,116.403,116.392,116.392,68999999.0
2007-03-07 09:54:00,116.398,116.406,116.388,116.388,245800003.0
2007-03-07 09:55:00,116.397,116.399,116.387,116.387,124999998.0
2007-03-07 09:56:00,116.387,116.413,116.387,116.413,160300002.0
2007-03-07 09:57:00,116.395,116.418,116.391,116.418,228000004.0
2007-03-07 09:58:00,116.421,116.445,116.421,116.43,258300002.0
2007-03-07 09:59:00,116.426,116.445,116.426,116.44,273899997.0
2007-03-07 10:00:00,116.44,116.45,116.43,116.43,392099998.0
2007-03-07 10:01:00,116.428,116.428,116.399,116.399,180400002.0
2007-03-07 10:02:00,116.415,116.415,116.395,116.395,51599998.0
2007-03-07 10:03:00,116.385,116.389,116.373,116.387,216999996.0
2007-03-07 10:04:00,116.395,116.398,116.371,116.389,182300001.0
2007-03-07 10:05:00,116.408,116.412,116.403,116.408,127699997.0
2007-03-07 10:06:00,116.408,116.408,116.384,116.384,245499999.0
2007-03-07 10:07:00,116.4,116.402,116.386,116.402,170399998.0
2007-03-07 10:08:00,116.402,116.417,116.4,116.415,106300003.0
2007-03-07 10:09:00,116.425,116.425,116.42,116.42,357099995.0
2007-03-07 10:10:00,116.413,116.422,116.396,116.408,438099996.0
2007-03-07 10:11:00,116.415,116.415,116.401,116.401,199299999.0
2007-03-07 10:12:00,116.402,116.412,116.402,116.402,308100005.0
2007-03-07 10:13:00,116.405,116.415,116.393,116.412,255999998.0
2007-03-07 10:14:00,116.405,116.412,116.387,116.412,116299998.0
2007-03-07 10:15:00,116.415,116.415,116.405,116.413,310800004.0
2007-03-07 10:16:00,116.422,116.424,116.406,116.413,246900002.0
2007-03-07 10:17:00,116.408,116.408,116.381,116.4,226099997.0
2007-03-07 10:18:00,116.415,116.418,116.405,116.41,358800002.0
2007-03-07 10:19:00,116.404,116.41,116.4,116.4,336399999.0
2007-03-07 10:20:00,116.412,116.42,116.411,116.413,266899999.0
2007-03-07 10:21:00,116.413,116.421,116.4,116.421,152000003.0
2007-03-07 10:22:00,116.417,116.42,116.405,116.42,209200000.0
2007-03-07 10:23:00,116.422,116.435,116.42,116.435,172299997.0
2007-03-07 10:24:00,116.431,116.431,116.416,116.425,178499996.0
2007-03-07 10:25:00,116.428,116.469,116.425,116.469,284000002.0
2007-03-07 10:26:00,116.471,116.477,116.463,116.477,151099999.0
2007-03-07 10:27:00,116.47,116.5,116.47,116.5,95600000.0
2007-03-07 10:28:00,116.512,116.512,116.493,116.493,188100004.0
2007-03-07 10:29:00,116.487,116.496,116.478,116.486,249099996.0
2007-03-07 10:30:00,116.493,116.493,116.479,116.485,231100001.0
2007-03-07 10:31:00,116.502,116.509,116.498,116.509,263100003.0
2007-03-07 10:32:00,116.516,116.52,116.495,116.495,206799997.0
2007-03-07 10:33:00,116.489,116.5,116.481,116.481,231999996.0
2007-03-07 10:34:00,116.48,116.491,116.48,116.489,151999999.0
2007-03-07 10:35:00,116.489,116.509,116.487,116.509,195600001.0
2007-03-07 10:36:00,116.527,116.527,116.51,116.515,168199997.0
2007-03-07 10:37:00,116.52,116.52,116.504,116.509,216600004.0
2007-03-07 10:38:00,116.513,116.513,116.497,116.502,96600000.0
2007-03-07 10:39:00,116.505,116.513,116.498,116.513,132000002.0
2007-03-07 10:40:00,116.513,116.513,116.501,116.506,233000004.0
2007-03-07 10:41:00,116.493,116.497,116.483,116.497,280300000.0
2007-03-07 10:42:00,116.473,116.488,116.468,116.488,164100004.0
2007-03-07 10:43:00,116.479,116.479,116.468,116.476,218000005.0
2007-03-07 10:44:00,116.466,116.473,116.422,116.467,241299997.0
2007-03-07 10:45:00,116.468,116.468,116.449,116.457,166200000.0
2007-03-07 10:46:00,116.453,116.466,116.447,116.456,259399999.0
2007-03-07 10:47:00,116.462,116.471,116.461,116.461,151100001.0
2007-03-07 10:48:00,116.446,116.476,116.44,116.47,285299999.0
2007-03-07 10:49:00,116.466,116.473,116.461,116.473,235899999.0
2007-03-07 10:50:00,116.47,116.47,116.449,116.455,211399998.0
2007-03-07 10:51:00,116.448,116.46,116.442,116.46,255700001.0
2007-03-07 10:52:00,116.462,116.471,116.445,116.445,314699995.0
2007-03-07 10:53:00,116.46,116.477,116.46,116.47,270600001.0
2007-03-07 10:54:00,116.465,116.474,116.444,116.447,177400002.0
2007-03-07 10:55:00,116.466,116.467,116.447,116.464,429799994.0
2007-03-07 10:56:00,116.468,116.471,116.463,116.466,245999994.0
2007-03-07 10:57:00,116.46,116.465,116.46,116.46,314700003.0
2007-03-07 10:58:00,116.455,116.465,116.44,116.459,196999999.0
2007-03-07 10:59:00,116.459,116.463,116.447,116.45,116699998.0
2007-03-07 11:00:00,116.46,116.476,116.46,116.47,295400003.0
2007-03-07 11:01:00,116.471,116.481,116.47,116.476,197300004.0
2007-03-07 11:02:00,116.48,116.5,116.48,116.5,303400003.0
2007-03-07 11:03:00,116.504,116.512,116.502,116.503,206599999.0
2007-03-07 11:04:00,116.506,116.525,116.506,116.512,318699997.0
2007-03-07 11:05:00,116.508,116.518,116.507,116.507,326100005.0
2007-03-07 11:06:00,116.513,116.513,116.502,116.502,180899999.0
2007-03-07 11:07:00,116.483,116.483,116.467,116.47,109599998.0
2007-03-07 11:08:00,116.476,116.485,116.474,116.485,166499999.0
2007-03-07 11:09:00,116.473,116.49,116.446,116.49,271200003.0
2007-03-07 11:10:00,116.488,116.488,116.447,116.462,177499998.0
2007-03-07 11:11:00,116.465,116.465,116.437,116.444,144900000.0
2007-03-07 11:12:00,116.437,116.445,116.432,116.443,344000003.0
2007-03-07 11:13:00,116.442,116.447,116.434,116.434,248000000.0
2007-03-07 11:14:00,116.434,116.442,116.408,116.409,382099998.0
2007-03-07 11:15:00,116.399,116.412,116.399,116.412,240099997.0
2007-03-07 11:16:00,116.404,116.41,116.403,116.403,113400001.0
2007-03-07 11:17:00,116.402,116.419,116.381,116.419,234900004.0
2007-03-07 11:18:00,116.42,116.42,116.405,116.405,218100001.0
2007-03-07 11:19:00,116.411,116.425,116.399,116.413,153400002.0
2007-03-07 11:20:00,116.418,116.421,116.413,116.413,222500003.0
2007-03-07 11:21:00,116.406,116.411,116.403,116.403,324200005.0
2007-03-07 11:22:00,116.406,116.406,116.38,116.395,127000003.0
2007-03-07 11:23:00,116.372,116.391,116.371,116.391,121700002.0
2007-03-07 11:24:00,116.389,116.389,116.375,116.376,103400003.0
2007-03-07 11:25:00,116.37,116.381,116.365,116.377,226599996.0
2007-03-07 11:26:00,116.379,116.383,116.376,116.376,151199998.0
2007-03-07 11:27:00,116.372,116.388,116.372,116.383,250899997.0
2007-03-07 11:28:00,116.394,116.402,116.387,116.387,191700000.0
2007-03-07 11:29:00,116.383,116.39,116.367,116.388,275799993.0
2007-03-07 11:30:00,116.394,116.397,116.367,116.397,294399999.0
2007-03-07 11:31:00,116.397,116.4,116.392,116.4,189800006.0
2007-03-07 11:32:00,116.408,116.41,116.376,116.387,204799997.0
2007-03-07 11:33:00,116.396,116.406,116.382,116.406,167599998.0
2007-03-07 11:34:00,116.412,116.42,116.401,116.42,247799998.0
2007-03-07 11:35:00,116.42,116.438,116.417,116.424,450099994.0
2007-03-07 11:36:00,116.431,116.431,116.418,116.418,127499998.0
2007-03-07 11:37:00,116.413,116.414,116.401,116.414,122700000.0
2007-03-07 11:38:00,116.418,116.418,116.409,116.411,319000000.0
2007-03-07 11:39:00,116.413,116.422,116.402,116.422,194000002.0
2007-03-07 11:40:00,116.405,116.414,116.402,116.414,317900002.0
2007-03-07 11:41:00,116.414,116.423,116.411,116.423,226200002.0
2007-03-07 11:42:00,116.42,116.42,116.406,116.414,298800004.0
2007-03-07 11:43:00,116.408,116.408,116.37,116.37,193199996.0
2007-03-07 11:44:00,116.383,116.39,116.37,116.375,171400002.0
2007-03-07 11:45:00,116.381,116.381,116.348,116.368,364200005.0
2007-03-07 11:46:00,116.365,116.369,116.352,116.363,306600000.0
2007-03-07 11:47:00,116.375,116.389,116.373,116.389,148700000.0
2007-03-07 11:48:00,116.383,116.39,116.37,116.381,305099996.0
2007-03-07 11:49:00,116.385,116.392,116.376,116.388,153199998.0
2007-03-07 11:50:00,116.395,116.408,116.386,116.402,204100001.0
2007-03-07 11:51:00,116.4,116.414,116.4,116.408,416300002.0
2007-03-07 11:52:00,116.419,116.442,116.419,116.442,361199997.0
2007-03-07 11:53:00,116.429,116.464,116.421,116.464,315999998.0
2007-03-07 11:54:00,116.472,116.472,116.453,116.463,346399997.0
2007-03-07 11:55:00,116.457,116.471,116.418,116.471,271900001.0
2007-03-07 11:56:00,116.461,116.471,116.442,116.463,197100000.0
2007-03-07 11:57:00,116.455,116.471,116.455,116.455,226000005.0
2007-03-07 11:58:00,116.461,116.479,116.461,116.468,321399992.0
2007-03-07 11:59:00,116.482,116.487,116.482,116.483,262400006.0
2007-03-07 12:00:00,116.486,116.492,116.474,116.474,124399999.0
2007-03-07 12:01:00,116.48,116.487,116.461,116.461,199200003.0
2007-03-07 12:02:00,116.462,116.464,116.443,116.453,113200000.0
2007-03-07 12:03:00,116.461,116.461,116.445,116.445,129800003.0
2007-03-07 12:04:00,116.443,116.453,116.422,116.448,162700003.0
2007-03-07 12:05:00,116.448,116.453,116.443,116.453,234500001.0
2007-03-07 12:06:00,116.443,116.453,116.434,116.449,205600003.0
2007-03-07 12:07:00,116.457,116.46,116.445,116.448,248799999.0
2007-03-07 12:08:00,116.423,116.432,116.403,116.432,76500002.0
2007-03-07 12:09:00,116.45,116.46,116.414,116.414,230000002.0
2007-03-07 12:10:00,116.407,116.408,116.393,116.404,86999999.0
2007-03-07 12:11:00,116.418,116.418,116.374,116.388,305200005.0
2007-03-07 12:12:00,116.4,116.413,116.393,116.413,263600004.0
2007-03-07 12:13:00,116.422,116.447,116.422,116.434,229900000.0
2007-03-07 12:14:00,116.437,116.437,116.395,116.416,439499995.0
2007-03-07 12:15:00,116.423,116.423,116.415,116.418,134399999.0
2007-03-07 12:16:00,116.415,116.422,116.406,116.406,316900008.0
2007-03-07 12:17:00,116.398,116.411,116.384,116.411,311500004.0
2007-03-07 12:18:00,116.404,116.406,116.404,116.406,63899998.0
2007-03-07 12:19:00,116.401,116.413,116.401,116.413,266300001.0
2007-03-07 12:20:00,116.411,116.413,116.405,116.408,98599999.0
2007-03-07 12:21:00,116.409,116.417,116.405,116.417,152200001.0
2007-03-07 12:22:00,116.423,116.431,116.418,116.431,173499998.0
2007-03-07 12:23:00,116.432,116.446,116.43,116.443,225600004.0
2007-03-07 12:24:00,116.43,116.447,116.423,116.443,379499997.0
2007-03-07 12:25:00,116.44,116.461,116.44,116.461,133599999.0
2007-03-07 12:26:00,116.46,116.46,116.42,116.42,116099999.0
2007-03-07 12:27:00,116.418,116.423,116.412,116.42,256000004.0
2007-03-07 12:28:00,116.417,116.422,116.414,116.414,231699995.0
2007-03-07 12:29:00,116.413,116.427,116.409,116.427,220599999.0
2007-03-07 12:30:00,116.415,116.438,116.409,116.429,170700000.0
2007-03-07 12:31:00,116.426,116.43,116.425,116.428,164300001.0
2007-03-07 12:32:00,116.413,116.424,116.392,116.416,246800002.0
2007-03-07 12:33:00,116.425,116.427,116.419,116.427,161699998.0
2007-03-07 12:34:00,116.432,116.44,116.411,116.411,155999998.0
2007-03-07 12:35:00,116.437,116.443,116.434,116.437,191800000.0
2007-03-07 12:36:00,116.415,116.425,116.402,116.425,183899999.0
2007-03-07 12:37:00,116.417,116.417,116.393,116.413,103899997.0
2007-03-07 12:38:00,116.425,116.437,116.424,116.43,341500000.0
2007-03-07 12:39:00,116.44,116.446,116.414,116.414,254799998.0
2007-03-07 12:40:00,116.428,116.443,116.41,116.443,289199998.0
2007-03-07 12:41:00,116.43,116.443,116.412,116.425,142899998.0
2007-03-07 12:42:00,116.441,116.448,116.417,116.446,278500003.0
2007-03-07 12:43:00,116.443,116.447,116.439,116.447,137499997.0
2007-03-07 12:44:00,116.448,116.455,116.441,116.441,120400001.0
2007-03-07 12:45:00,116.448,116.448,116.415,116.442,322199992.0
2007-03-07 12:46:00,116.435,116.442,116.418,116.421,292200004.0
2007-03-07 12:47:00,116.445,116.445,116.435,116.44,226999997.0
2007-03-07 12:48:00,116.44,116.453,116.437,116.453,353100002.0
2007-03-07 12:49:00,116.451,116.451,116.443,116.443,224099996.0
2007-03-07 12:50:00,116.437,116.451,116.419,116.429,238799993.0
2007-03-07 12:51:00,116.442,116.449,116.436,116.443,144400003.0
2007-03-07 12:52:00,116.452,116.452,116.445,116.445,177799998.0
2007-03-07 12:53:00,116.453,116.461,116.45,116.453,138999997.0
2007-03-07 12:54:00,116.435,116.457,116.431,116.453,291799998.0
2007-03-07 12:55:00,116.443,116.457,116.439,116.446,160699999.0
2007-03-07 12:56:00,116.457,116.457,116.452,116.455,290999998.0
2007-03-07 12:57:00,116.44,116.447,116.414,116.414,299399999.0
2007-03-07 12:58:00,116.415,116.445,116.413,116.445,354400008.0
2007-03-07 12:59:00,116.438,116.448,116.428,116.438,351199999.0
2007-03-07 13:00:00,116.44,116.445,116.412,116.417,199000002.0
2007-03-07 13:01:00,116.445,116.466,116.445,116.461,185200004.0
2007-03-07 13:02:00,116.47,116.472,116.442,116.442,269799996.0
2007-03-07 13:03:00,116.475,116.484,116.475,116.48,54800000.0
2007-03-07 13:04:00,116.473,116.509,116.473,116.5,273600003.0
2007-03-07 13:05:00,116.503,116.51,116.495,116.5,238700005.0
2007-03-07 13:06:00,116.5,116.502,116.488,116.488,99000002.0
2007-03-07 13:07:00,116.488,116.49,116.463,116.471,395699998.0
2007-03-07 13:08:00,116.462,116.462,116.451,116.453,235500003.0
2007-03-07 13:09:00,116.463,116.463,116.459,116.459,14000000.0
2007-03-07 13:10:00,116.463,116.463,116.432,116.458,244099996.0
2007-03-07 13:11:00,116.455,116.47,116.444,116.47,249899996.0
2007-03-07 13:12:00,116.451,116.473,116.428,116.463,303099998.0
2007-03-07 13:13:00,116.47,116.47,116.455,116.455,202400006.0
2007-03-07 13:14:00,116.461,116.47,116.439,116.439,269300005.0
2007-03-07 13:15:00,116.468,116.472,116.463,116.463,201400002.0
2007-03-07 13:16:00,116.444,116.455,116.433,116.436,198700000.0
2007-03-07 13:17:00,116.445,116.448,116.426,116.439,141600005.0
2007-03-07 13:18:00,116.444,116.448,116.442,116.445,252400003.0
2007-03-07 13:19:00,116.442,116.45,116.429,116.436,200899997.0
2007-03-07 13:20:00,116.433,116.453,116.429,116.447,286099999.0
2007-03-07 13:21:00,116.444,116.449,116.431,116.447,156200003.0
2007-03-07 13:22:00,116.436,116.457,116.436,116.451,460300002.0
2007-03-07 13:23:00,116.45,116.453,116.437,116.445,268099994.0
2007-03-07 13:24:00,116.45,116.45,116.426,116.426,209699996.0
2007-03-07 13:25:00,116.426,116.442,116.414,116.436,416599997.0
2007-03-07 13:26:00,116.435,116.445,116.424,116.424,150300002.0
2007-03-07 13:27:00,116.443,116.445,116.438,116.438,155400000.0
2007-03-07 13:28:00,116.43,116.439,116.419,116.439,261600003.0
2007-03-07 13:29:00,116.403,116.438,116.398,116.435,261299998.0
2007-03-07 13:30:00,116.44,116.445,116.41,116.43,181899998.0
2007-03-07 13:31:00,116.432,116.432,116.419,116.42,210300001.0
2007-03-07 13:32:00,116.429,116.429,116.408,116.408,320699997.0
2007-03-07 13:33:00,116.413,116.413,116.39,116.39,338900003.0
2007-03-07 13:34:00,116.373,116.384,116.364,116.373,240999999.0
2007-03-07 13:35:00,116.366,116.38,116.366,116.371,172600001.0
2007-03-07 13:36:00,116.368,116.377,116.368,116.377,335099996.0
2007-03-07 13:37:00,116.38,116.38,116.346,116.369,312599999.0
2007-03-07 13:38:00,116.36,116.36,116.34,116.34,236500000.0
2007-03-07 13:39:00,116.371,116.373,116.361,116.373,170599998.0
2007-03-07 13:40:00,116.377,116.405,116.377,116.405,293700000.0
2007-03-07 13:41:00,116.407,116.421,116.403,116.416,278299999.0
2007-03-07 13:42:00,116.424,116.431,116.423,116.427,253400003.0
2007-03-07 13:43:00,116.427,116.442,116.427,116.442,106200001.0
2007-03-07 13:44:00,116.447,116.448,116.407,116.427,237099999.0
2007-03-07 13:45:00,116.433,116.433,116.406,116.406,240699997.0
2007-03-07 13:46:00,116.411,116.422,116.408,116.408,299899996.0
2007-03-07 13:47:00,116.427,116.427,116.415,116.426,289999996.0
2007-03-07 13:48:00,116.425,116.445,116.413,116.439,201500004.0
2007-03-07 13:49:00,116.43,116.438,116.423,116.425,284099998.0
2007-03-07 13:50:00,116.435,116.438,116.427,116.427,314700006.0
2007-03-07 13:51:00,116.415,116.445,116.403,116.445,169700004.0
2007-03-07 13:52:00,116.44,116.449,116.436,116.438,188500001.0
2007-03-07 13:53:00,116.416,116.445,116.396,116.436,137300001.0
2007-03-07 13:54:00,116.427,116.428,116.41,116.42,237999999.0
2007-03-07 13:55:00,116.422,116.442,116.422,116.442,169399998.0
2007-03-07 13:56:00,116.439,116.441,116.413,116.441,334000003.0
2007-03-07 13:57:00,116.435,116.435,116.416,116.435,222000004.0
2007-03-07 13:58:00,116.427,116.439,116.409,116.428,292300001.0
2007-03-07 13:59:00,116.429,116.429,116.402,116.404,146499998.0
2007-03-07 14:00:00,116.402,116.404,116.373,116.4,476999993.0
2007-03-07 14:01:00,116.4,116.41,116.398,116.402,246099996.0
2007-03-07 14:02:00,116.409,116.412,116.402,116.402,235500005.0
2007-03-07 14:03:00,116.402,116.41,116.395,116.395,197999999.0
2007-03-07 14:04:00,116.401,116.417,116.401,116.409,286999999.0
2007-03-07 14:05:00,116.412,116.418,116.395,116.395,118100001.0
2007-03-07 14:06:00,116.388,116.389,116.379,116.385,251600000.0
2007-03-07 14:07:00,116.381,116.381,116.369,116.378,199199996.0
2007-03-07 14:08:00,116.382,116.386,116.366,116.375,165000003.0
2007-03-07 14:09:00,116.375,116.385,116.375,116.377,169399994.0
2007-03-07 14:10:00,116.381,116.381,116.37,116.37,212099997.0
2007-03-07 14:11:00,116.367,116.376,116.365,116.376,208800001.0
2007-03-07 14:12:00,116.362,116.362,116.337,116.337,209300005.0
2007-03-07 14:13:00,116.364,116.369,116.36,116.36,157299996.0
2007-03-07 14:14:00,116.37,116.373,116.337,116.363,205199996.0
2007-03-07 14:15:00,116.367,116.377,116.363,116.366,582099997.0
2007-03-07 14:16:00,116.366,116.377,116.359,116.365,124200002.0
2007-03-07 14:17:00,116.365,116.371,116.358,116.367,195100000.0
2007-03-07 14:18:00,116.361,116.372,116.361,116.369,325900005.0
2007-03-07 14:19:00,116.373,116.373,116.36,116.371,253600002.0
2007-03-07 14:20:00,116.37,116.37,116.356,116.358,202700002.0
2007-03-07 14:21:00,116.364,116.365,116.358,116.365,189600001.0
2007-03-07 14:22:00,116.372,116.372,116.354,116.372,317299999.0
2007-03-07 14:23:00,116.373,116.373,116.354,116.356,355799996.0
2007-03-07 14:24:00,116.35,116.366,116.34,116.35,280100002.0
2007-03-07 14:25:00,116.362,116.373,116.35,116.352,271400001.0
2007-03-07 14:26:00,116.362,116.373,116.36,116.36,183599998.0
2007-03-07 14:27:00,116.354,116.359,116.351,116.354,336700000.0
2007-03-07 14:28:00,116.36,116.369,116.355,116.365,277800000.0
2007-03-07 14:29:00,116.36,116.371,116.345,116.368,283500003.0
2007-03-07 14:30:00,116.356,116.365,116.346,116.363,265700003.0
2007-03-07 14:31:00,116.358,116.379,116.345,116.371,151999997.0
2007-03-07 14:32:00,116.363,116.376,116.356,116.357,335900000.0
2007-03-07 14:33:00,116.353,116.376,116.353,116.374,123799998.0
2007-03-07 14:34:00,116.361,116.362,116.357,116.357,171400001.0
2007-03-07 14:35:00,116.347,116.347,116.324,116.324,200200000.0
2007-03-07 14:36:00,116.32,116.332,116.319,116.32,220500002.0
2007-03-07 14:37:00,116.313,116.32,116.309,116.315,308199997.0
2007-03-07 14:38:00,116.308,116.315,116.305,116.305,101699998.0
2007-03-07 14:39:00,116.298,116.303,116.289,116.289,237999999.0
2007-03-07 14:40:00,116.282,116.296,116.282,116.296,241399996.0
2007-03-07 14:41:00,116.309,116.332,116.309,116.332,253700001.0
2007-03-07 14:42:00,116.328,116.336,116.316,116.334,314699998.0
2007-03-07 14:43:00,116.283,116.318,116.276,116.291,290800004.0
2007-03-07 14:44:00,116.288,116.288,116.268,116.28,283599997.0
2007-03-07 14:45:00,116.277,116.277,116.265,116.265,97900002.0
2007-03-07 14:46:00,116.27,116.282,116.265,116.282,411399999.0
2007-03-07 14:47:00,116.27,116.276,116.268,116.268,219099999.0
2007-03-07 14:48:00,116.28,116.288,116.28,116.286,177999997.0
2007-03-07 14:49:00,116.284,116.291,116.282,116.287,101800003.0
2007-03-07 14:50:00,116.278,116.288,116.278,116.282,79299998.0
2007-03-07 14:51:00,116.286,116.305,116.278,116.305,227600003.0
2007-03-07 14:52:00,116.311,116.314,116.301,116.304,181700001.0
2007-03-07 14:53:00,116.3,116.31,116.3,116.302,243100001.0
2007-03-07 14:54:00,116.3,116.302,116.298,116.302,171499999.0
2007-03-07 14:55:00,116.3,116.307,116.289,116.307,180300001.0
2007-03-07 14:56:00,116.31,116.31,116.289,116.289,191599998.0
2007-03-07 14:57:00,116.287,116.287,116.275,116.275,204200005.0
2007-03-07 14:58:00,116.283,116.283,116.264,116.268,267100000.0
2007-03-07 14:59:00,116.278,116.28,116.26,116.26,267000003.0
2007-03-07 15:00:00,116.268,116.268,116.247,116.263,221899996.0
2007-03-07 15:01:00,116.265,116.265,116.26,116.26,187500004.0
2007-03-07 15:02:00,116.262,116.271,116.262,116.265,99699999.0
2007-03-07 15:03:00,116.26,116.268,116.249,116.268,196600001.0
2007-03-07 15:04:00,116.268,116.268,116.252,116.26,143100004.0
2007-03-07 15:05:00,116.273,116.273,116.265,116.273,239899997.0
2007-03-07 15:06:00,116.279,116.317,116.279,116.316,188900000.0
2007-03-07 15:07:00,116.296,116.3,116.288,116.3,113999997.0
2007-03-07 15:08:00,116.296,116.313,116.296,116.31,360399996.0
2007-03-07 15:09:00,116.313,116.321,116.309,116.321,144000005.0
2007-03-07 15:10:00,116.322,116.351,116.322,116.351,191500002.0
2007-03-07 15:11:00,116.36,116.36,116.325,116.325,367199999.0
2007-03-07 15:12:00,116.334,116.34,116.333,116.333,198700003.0
2007-03-07 15:13:00,116.348,116.35,116.326,116.336,272000002.0
2007-03-07 15:14:00,116.334,116.335,116.328,116.335,193600004.0
2007-03-07 15:15:00,116.304,116.304,116.25,116.254,77400001.0
2007-03-07 15:16:00,116.255,116.255,116.245,116.254,120100002.0
2007-03-07 15:17:00,116.249,116.273,116.249,116.273,138600003.0
2007-03-07 15:18:00,116.272,116.295,116.27,116.293,134200003.0
2007-03-07 15:19:00,116.295,116.3,116.285,116.285,160900004.0
2007-03-07 15:20:00,116.289,116.309,116.289,116.301,511299993.0
2007-03-07 15:21:00,116.297,116.299,116.271,116.299,89200000.0
2007-03-07 15:22:00,116.304,116.307,116.299,116.3,97400001.0
2007-03-07 15:23:00,116.302,116.325,116.302,116.314,313200005.0
2007-03-07 15:24:00,116.322,116.366,116.322,116.351,206700004.0
2007-03-07 15:25:00,116.348,116.358,116.344,116.344,174600000.0
2007-03-07 15:26:00,116.344,116.371,116.344,116.371,270799997.0
2007-03-07 15:27:00,116.368,116.376,116.363,116.369,208800002.0
2007-03-07 15:28:00,116.37,116.37,116.352,116.359,336700003.0
2007-03-07 15:29:00,116.359,116.371,116.359,116.365,132999999.0
2007-03-07 15:30:00,116.378,116.397,116.378,116.393,170800000.0
2007-03-07 15:31:00,116.391,116.395,116.385,116.395,492900000.0
2007-03-07 15:32:00,116.386,116.39,116.384,116.386,175900003.0
2007-03-07 15:33:00,116.39,116.399,116.388,116.388,222500005.0
2007-03-07 15:34:00,116.383,116.387,116.375,116.383,192699996.0
2007-03-07 15:35:00,116.382,116.382,116.377,116.381,101200003.0
2007-03-07 15:36:00,116.384,116.384,116.371,116.379,209400005.0
2007-03-07 15:37:00,116.374,116.379,116.355,116.355,333999996.0
2007-03-07 15:38:00,116.344,116.344,116.316,116.327,272700002.0
2007-03-07 15:39:00,116.316,116.329,116.308,116.312,167000004.0
2007-03-07 15:40:00,116.315,116.32,116.308,116.315,296800000.0
2007-03-07 15:41:00,116.312,116.325,116.312,116.325,186999997.0
2007-03-07 15:42:00,116.328,116.331,116.312,116.312,367699997.0
2007-03-07 15:43:00,116.315,116.322,116.311,116.317,245299997.0
2007-03-07 15:44:00,116.308,116.308,116.3,116.307,412199999.0
2007-03-07 15:45:00,116.311,116.313,116.3,116.313,188899996.0
2007-03-07 15:46:00,116.312,116.312,116.28,116.297,337900000.0
2007-03-07 15:47:00,116.303,116.305,116.291,116.3,252799998.0
2007-03-07 15:48:00,116.306,116.312,116.294,116.3,316300001.0
2007-03-07 15:49:00,116.309,116.342,116.309,116.337,219000001.0
2007-03-07 15:50:00,116.337,116.339,116.324,116.333,430299996.0
2007-03-07 15:51:00,116.331,116.332,116.316,116.332,154500000.0
2007-03-07 15:52:00,116.328,116.332,116.324,116.327,168300002.0
2007-03-07 15:53:00,116.325,116.325,116.317,116.317,160200000.0
2007-03-07 15:54:00,116.32,116.32,116.26,116.303,235400001.0
2007-03-07 15:55:00,116.318,116.319,116.303,116.307,192200006.0
2007-03-07 15:56:00,116.3,116.3,116.289,116.297,294600002.0
2007-03-07 15:57:00,116.287,116.297,116.287,116.29,177300001.0
2007-03-07 15:58:00,116.292,116.312,116.292,116.309,218900003.0
2007-03-07 15:59:00,116.31,116.315,116.3,116.3,193199996.0
2007-03-07 16:00:00,116.308,116.31,116.298,116.307,363500002.0
2007-03-07 16:01:00,116.305,116.319,116.305,116.314,249599995.0
2007-03-07 16:02:00,116.313,116.342,116.313,116.339,265599994.0
2007-03-07 16:03:00,116.338,116.341,116.335,116.337,242800004.0
2007-03-07 16:04:00,116.318,116.319,116.293,116.314,266799995.0
2007-03-07 16:05:00,116.318,116.331,116.318,116.325,282200000.0
2007-03-07 16:06:00,116.318,116.318,116.292,116.305,230100001.0
2007-03-07 16:07:00,116.302,116.303,116.302,116.303,57300001.0
2007-03-07 16:08:00,116.302,116.302,116.285,116.285,151199998.0
2007-03-07 16:09:00,116.288,116.288,116.267,116.267,127800003.0
2007-03-07 16:10:00,116.274,116.274,116.258,116.27,287999999.0
2007-03-07 16:11:00,116.281,116.281,116.269,116.269,75099999.0
2007-03-07 16:12:00,116.262,116.27,116.253,116.253,312100004.0
2007-03-07 16:13:00,116.258,116.26,116.247,116.249,458700009.0
2007-03-07 16:14:00,116.261,116.27,116.258,116.259,226899997.0
2007-03-07 16:15:00,116.252,116.263,116.251,116.263,210399999.0
2007-03-07 16:16:00,116.268,116.295,116.268,116.293,182199999.0
2007-03-07 16:17:00,116.281,116.298,116.261,116.298,253300003.0
2007-03-07 16:18:00,116.31,116.318,116.309,116.313,199300001.0
2007-03-07 16:19:00,116.317,116.322,116.305,116.318,204700002.0
2007-03-07 16:20:00,116.313,116.316,116.3,116.303,307699997.0
2007-03-07 16:21:00,116.307,116.309,116.292,116.302,180099999.0
2007-03-07 16:22:00,116.293,116.304,116.242,116.304,269800002.0
2007-03-07 16:23:00,116.31,116.321,116.302,116.321,215400000.0
2007-03-07 16:24:00,116.325,116.347,116.323,116.347,163600004.0
2007-03-07 16:25:00,116.343,116.36,116.343,116.355,211999999.0
2007-03-07 16:26:00,116.343,116.351,116.343,116.35,238800007.0
2007-03-07 16:27:00,116.351,116.362,116.331,116.334,186199997.0
2007-03-07 16:28:00,116.357,116.357,116.337,116.337,183800002.0
2007-03-07 16:29:00,116.348,116.348,116.336,116.34,346699999.0
2007-03-07 16:30:00,116.345,116.349,116.334,116.34,282000002.0
2007-03-07 16:31:00,116.334,116.334,116.32,116.331,231299996.0
2007-03-07 16:32:00,116.323,116.33,116.311,116.32,224200000.0
2007-03-07 16:33:00,116.313,116.323,116.312,116.321,459599997.0
2007-03-07 16:34:00,116.318,116.318,116.301,116.307,212899994.0
2007-03-07 16:35:00,116.308,116.313,116.302,116.305,198300004.0
2007-03-07 16:36:00,116.315,116.321,116.312,116.312,297599996.0
2007-03-07 16:37:00,116.306,116.308,116.277,116.277,349800010.0
2007-03-07 16:38:00,116.276,116.281,116.267,116.281,74899998.0
2007-03-07 16:39:00,116.288,116.295,116.282,116.29,294099999.0
2007-03-07 16:40:00,116.296,116.308,116.291,116.305,243100001.0
2007-03-07 16:41:00,116.315,116.321,116.303,116.321,177700003.0
2007-03-07 16:42:00,116.323,116.329,116.307,116.307,259599999.0
2007-03-07 16:43:00,116.307,116.313,116.304,116.307,234700002.0
2007-03-07 16:44:00,116.31,116.315,116.301,116.302,229400000.0
2007-03-07 16:45:00,116.311,116.311,116.288,116.294,232500000.0
2007-03-07 16:46:00,116.289,116.309,116.288,116.309,247099995.0
2007-03-07 16:47:00,116.317,116.332,116.313,116.332,225700005.0
2007-03-07 16:48:00,116.345,116.365,116.345,116.365,29299999.0
2007-03-07 16:49:00,116.366,116.366,116.342,116.342,184800002.0
2007-03-07 16:50:00,116.336,116.336,116.319,116.319,198200000.0
2007-03-07 16:51:00,116.322,116.322,116.301,116.318,362699999.0
2007-03-07 16:52:00,116.31,116.316,116.301,116.301,212000001.0
2007-03-07 16:53:00,116.292,116.309,116.292,116.301,246100008.0
2007-03-07 16:54:00,116.307,116.307,116.296,116.303,222400004.0
2007-03-07 16:55:00,116.294,116.298,116.282,116.287,213000004.0
2007-03-07 16:56:00,116.287,116.29,116.277,116.277,219399999.0
2007-03-07 16:57:00,116.273,116.282,116.271,116.28,458899999.0
2007-03-07 16:58:00,116.281,116.284,116.271,116.271,340499996.0
2007-03-07 16:59:00,116.275,116.29,116.275,116.29,265200003.0
2007-03-07 17:00:00,116.298,116.323,116.298,116.317,394099998.0
2007-03-07 17:01:00,116.313,116.313,116.301,116.301,375100003.0
2007-03-07 17:02:00,116.3,116.3,116.284,116.29,207600000.0
2007-03-07 17:03:00,116.283,116.29,116.267,116.275,341599998.0
2007-03-07 17:04:00,116.28,116.28,116.271,116.278,227999999.0
2007-03-07 17:05:00,116.276,116.276,116.262,116.262,200400002.0
2007-03-07 17:06:00,116.27,116.289,116.262,116.289,185600003.0
2007-03-07 17:07:00,116.298,116.317,116.298,116.317,74000000.0
2007-03-07 17:08:00,116.314,116.325,116.309,116.325,372300007.0
2007-03-07 17:09:00,116.334,116.35,116.334,116.34,211500004.0
2007-03-07 17:10:00,116.338,116.348,116.325,116.33,268900000.0
2007-03-07 17:11:00,116.326,116.352,116.321,116.348,187599997.0
2007-03-07 17:12:00,116.347,116.349,116.334,116.339,418500002.0
2007-03-07 17:13:00,116.342,116.349,116.333,116.345,224100000.0
2007-03-07 17:14:00,116.328,116.338,116.325,116.336,290399995.0
2007-03-07 17:15:00,116.332,116.35,116.331,116.35,34000000.0
2007-03-07 17:16:00,116.323,116.356,116.315,116.356,274299998.0
2007-03-07 17:17:00,116.351,116.36,116.337,116.36,213000000.0
2007-03-07 17:18:00,116.364,116.374,116.354,116.374,380599997.0
2007-03-07 17:19:00,116.374,116.387,116.373,116.375,382499997.0
2007-03-07 17:20:00,116.383,116.413,116.383,116.413,217100002.0
2007-03-07 17:21:00,116.427,116.457,116.427,116.447,189200002.0
2007-03-07 17:22:00,116.448,116.448,116.414,116.433,376299997.0
2007-03-07 17:23:00,116.425,116.431,116.413,116.413,304300007.0
2007-03-07 17:24:00,116.413,116.413,116.397,116.399,175099995.0
2007-03-07 17:25:00,116.4,116.403,116.394,116.403,153000001.0
2007-03-07 17:26:00,116.395,116.411,116.39,116.411,184200002.0
2007-03-07 17:27:00,116.425,116.445,116.425,116.425,202999996.0
2007-03-07 17:28:00,116.428,116.448,116.422,116.448,272100006.0
2007-03-07 17:29:00,116.446,116.491,116.446,116.491,255399997.0
2007-03-07 17:30:00,116.486,116.487,116.462,116.462,184600001.0
2007-03-07 17:31:00,116.468,116.489,116.467,116.489,324700000.0
2007-03-07 17:32:00,116.49,116.49,116.46,116.46,201700000.0
2007-03-07 17:33:00,116.443,116.457,116.417,116.457,296299998.0
2007-03-07 17:34:00,116.462,116.493,116.456,116.489,312999998.0
2007-03-07 17:35:00,116.491,116.503,116.481,116.501,169199998.0
2007-03-07 17:36:00,116.512,116.532,116.51,116.517,257499996.0
2007-03-07 17:37:00,116.517,116.518,116.513,116.515,309500004.0
2007-03-07 17:38:00,116.513,116.513,116.502,116.502,221400000.0
2007-03-07 17:39:00,116.491,116.499,116.486,116.496,149399999.0
2007-03-07 17:40:00,116.493,116.52,116.493,116.52,89099998.0
2007-03-07 17:41:00,116.516,116.516,116.488,116.488,449299997.0
2007-03-07 17:42:00,116.485,116.491,116.473,116.485,321900001.0
2007-03-07 17:43:00,116.487,116.495,116.467,116.467,184500000.0
2007-03-07 17:44:00,116.468,116.483,116.435,116.483,306300002.0
2007-03-07 17:45:00,116.487,116.497,116.487,116.488,183199998.0
2007-03-07 17:46:00,116.495,116.5,116.485,116.485,166299998.0
2007-03-07 17:47:00,116.47,116.487,116.465,116.465,316899996.0
2007-03-07 17:48:00,116.464,116.474,116.455,116.474,203200001.0
2007-03-07 17:49:00,116.472,116.48,116.463,116.463,426500001.0
2007-03-07 17:50:00,116.462,116.479,116.462,116.47,314700005.0
2007-03-07 17:51:00,116.473,116.517,116.473,116.51,206500000.0
2007-03-07 17:52:00,116.521,116.523,116.512,116.523,156300003.0
2007-03-07 17:53:00,116.542,116.579,116.541,116.565,285999996.0
2007-03-07 17:54:00,116.567,116.581,116.563,116.581,182399997.0
2007-03-07 17:55:00,116.578,116.581,116.575,116.581,99600000.0
2007-03-07 17:56:00,116.587,116.601,116.584,116.594,295000003.0
2007-03-07 17:57:00,116.585,116.585,116.558,116.567,303800001.0
2007-03-07 17:58:00,116.54,116.54,116.515,116.518,83399999.0
2007-03-07 17:59:00,116.518,116.542,116.518,116.54,214799997.0
2007-03-07 18:00:00,116.536,116.548,116.522,116.522,248200001.0
2007-03-07 18:01:00,116.41,116.41,116.26,116.31,1948499997.0
2007-03-07 18:02:00,116.3,116.36,116.3,116.36,1948499997.0
2007-03-07 18:03:00,116.34,116.36,116.34,116.36,1948499997.0
2007-03-07 18:04:00,116.35,116.38,116.33,116.33,1948499997.0
2007-03-07 18:05:00,116.32,116.32,116.25,116.29,1948499997.0
2007-03-07 18:06:00,116.3,116.34,116.3,116.34,1948499997.0
2007-03-07 18:07:00,116.36,116.36,116.34,116.35,1948499997.0
2007-03-07 18:08:00,116.36,116.37,116.34,116.36,1948499997.0
2007-03-07 18:09:00,116.35,116.35,116.34,116.34,1948499997.0
2007-03-07 18:10:00,116.36,116.36,116.34,116.36,1948499997.0
2007-03-07 18:11:00,116.508,116.508,116.471,116.472,1948499997.0
2007-03-07 18:12:00,116.46,116.472,116.454,116.458,1862200000.0
2007-03-07 18:13:00,116.33,116.33,116.33,116.33,1925800002.0
2007-03-07 18:14:00,116.34,116.35,116.34,116.34,1925800002.0
2007-03-07 18:15:00,116.33,116.33,116.31,116.31,1925800002.0
2007-03-07 18:16:00,116.33,116.33,116.33,116.33,1925800002.0
2007-03-07 18:17:00,116.475,116.488,116.462,116.488,1925800002.0
2007-03-07 18:18:00,116.491,116.491,116.475,116.487,2050000004.0
2007-03-07 18:19:00,116.3,116.3,116.3,116.3,1931799983.0
2007-03-07 18:20:00,116.29,116.3,116.29,116.3,1931799983.0
2007-03-07 18:21:00,116.29,116.29,116.28,116.28,1931799983.0
2007-03-07 18:22:00,116.27,116.28,116.26,116.27,1931799983.0
2007-03-07 18:23:00,116.28,116.29,116.28,116.28,1931799983.0
2007-03-07 18:24:00,116.29,116.29,116.28,116.29,1931799983.0
2007-03-07 18:25:00,116.28,116.29,116.28,116.29,1931799983.0
2007-03-07 18:26:00,116.28,116.28,116.27,116.28,1931799983.0
2007-03-07 18:27:00,116.487,116.493,116.48,116.493,1931799983.0
2007-03-07 18:28:00,116.28,116.29,116.27,116.29,1623799999.0
2007-03-07 18:29:00,116.28,116.3,116.28,116.29,1623799999.0
2007-03-07 18:30:00,116.438,116.442,116.425,116.43,1623799999.0
2007-03-07 18:31:00,116.33,116.33,116.3,116.3,1739600006.0
2007-03-07 18:32:00,116.29,116.3,116.29,116.3,1739600006.0
2007-03-07 18:33:00,116.29,116.29,116.28,116.28,1739600006.0
2007-03-07 18:34:00,116.29,116.3,116.28,116.3,1739600006.0
2007-03-07 18:35:00,116.29,116.29,116.28,116.29,1739600006.0
2007-03-07 18:36:00,116.385,116.385,116.364,116.373,1739600006.0
2007-03-07 18:37:00,116.369,116.375,116.365,116.373,1425000001.0
2007-03-07 18:38:00,116.37,116.371,116.345,116.351,1175200000.0
2007-03-07 18:39:00,116.355,116.362,116.354,116.358,787199998.0
2007-03-07 18:40:00,116.36,116.383,116.36,116.374,1611000003.0
2007-03-07 18:41:00,116.374,116.375,116.356,116.359,1327600003.0
2007-03-07 18:42:00,116.36,116.373,116.359,116.367,1994200009.0
2007-03-07 18:43:00,116.367,116.37,116.36,116.367,938800004.0
2007-03-07 18:44:00,116.371,116.379,116.359,116.359,750799994.0
2007-03-07 18:45:00,116.35,116.358,116.314,116.342,1649599995.0
2007-03-07 18:46:00,116.347,116.353,116.333,116.333,2056199997.0
2007-03-07 18:47:00,116.321,116.326,116.302,116.314,653600009.0
2007-03-07 18:48:00,116.316,116.345,116.311,116.345,732800003.0
2007-03-07 18:49:00,116.344,116.354,116.332,116.34,1122500002.0
2007-03-07 18:50:00,116.346,116.361,116.335,116.354,1901199997.0
2007-03-07 18:51:00,116.365,116.413,116.358,116.401,1698000007.0
2007-03-07 18:52:00,116.407,116.408,116.393,116.393,1776799992.0
2007-03-07 18:53:00,116.4,116.4,116.366,116.37,1858700008.0
2007-03-07 18:54:00,116.368,116.376,116.358,116.371,1757699987.0
2007-03-07 18:55:00,116.368,116.397,116.352,116.387,1388499994.0
2007-03-07 18:56:00,116.388,116.407,116.388,116.4,310300000.0
2007-03-07 18:57:00,116.403,116.412,116.401,116.403,1089300002.0
2007-03-07 18:58:00,116.402,116.404,116.388,116.399,1472900005.0
2007-03-07 18:59:00,116.406,116.414,116.401,116.405,1442099993.0
2007-03-07 19:00:00,116.408,116.408,116.386,116.388,732500007.0
2007-03-07 19:01:00,116.377,116.388,116.285,116.345,687899992.0
2007-03-07 19:02:00,116.278,116.326,116.265,116.326,670699992.0
2007-03-07 19:03:00,116.34,116.348,116.335,116.335,1709899996.0
2007-03-07 19:04:00,116.342,116.357,116.332,116.355,1303100002.0
2007-03-07 19:05:00,116.338,116.338,116.268,116.28,702100013.0
2007-03-07 19:06:00,116.279,116.317,116.279,116.317,1144399990.0
2007-03-07 19:07:00,116.39,116.4,116.39,116.4,1690199995.0
2007-03-07 19:08:00,116.347,116.36,116.343,116.343,1690199995.0
2007-03-07 19:09:00,116.338,116.348,116.335,116.343,562299988.0
2007-03-07 19:10:00,116.342,116.35,116.336,116.35,750700009.0
2007-03-07 19:11:00,116.343,116.369,116.343,116.36,770199997.0
2007-03-07 19:12:00,116.358,116.362,116.347,116.347,1263100002.0
2007-03-07 19:13:00,116.338,116.338,116.329,116.329,843600005.0
2007-03-07 19:14:00,116.328,116.347,116.315,116.332,751299999.0
2007-03-07 19:15:00,116.337,116.337,116.306,116.312,2146299998.0
2007-03-07 19:16:00,116.302,116.307,116.292,116.305,1157000003.0
2007-03-07 19:17:00,116.308,116.316,116.303,116.303,1081400001.0
2007-03-07 19:18:00,116.3,116.31,116.3,116.305,780399997.0
2007-03-07 19:19:00,116.304,116.313,116.295,116.301,1649300001.0
2007-03-07 19:20:00,116.297,116.297,116.282,116.282,854599985.0
2007-03-07 19:21:00,116.283,116.289,116.28,116.282,1095200001.0
2007-03-07 19:22:00,116.28,116.28,116.266,116.267,691800001.0
2007-03-07 19:23:00,116.41,116.41,116.39,116.4,1301799993.0
2007-03-07 19:24:00,116.276,116.288,116.228,116.273,1301799993.0
2007-03-07 19:25:00,116.272,116.283,116.247,116.276,1511499998.0
2007-03-07 19:26:00,116.41,116.41,116.41,116.41,1627199998.0
2007-03-07 19:27:00,116.272,116.277,116.262,116.267,1627199998.0
2007-03-07 19:28:00,116.257,116.281,116.257,116.268,1178899997.0
2007-03-07 19:29:00,116.279,116.291,116.273,116.288,669300001.0
2007-03-07 19:30:00,116.285,116.302,116.285,116.302,917599988.0
2007-03-07 19:31:00,116.307,116.319,116.289,116.289,1399400007.0
2007-03-07 19:32:00,116.29,116.294,116.283,116.287,1282000015.0
2007-03-07 19:33:00,116.293,116.293,116.278,116.287,906199998.0
2007-03-07 19:34:00,116.275,116.283,116.266,116.283,977400006.0
2007-03-07 19:35:00,116.285,116.293,116.28,116.285,1064599990.0
2007-03-07 19:36:00,116.272,116.28,116.267,116.267,409100006.0
2007-03-07 19:37:00,116.257,116.271,116.257,116.267,349199997.0
2007-03-07 19:38:00,116.26,116.268,116.243,116.243,684099996.0
2007-03-07 19:39:00,116.241,116.253,116.238,116.25,854099998.0
2007-03-07 19:40:00,116.25,116.252,116.242,116.251,786900007.0
2007-03-07 19:41:00,116.253,116.273,116.253,116.258,1128500001.0
2007-03-07 19:42:00,116.255,116.259,116.252,116.257,885899999.0
2007-03-07 19:43:00,116.258,116.293,116.258,116.28,445100006.0
2007-03-07 19:44:00,116.278,116.282,116.269,116.275,876700004.0
2007-03-07 19:45:00,116.276,116.291,116.271,116.291,433700001.0
2007-03-07 19:46:00,116.287,116.312,116.281,116.308,1051199996.0
2007-03-07 19:47:00,116.318,116.332,116.318,116.325,726500009.0
2007-03-07 19:48:00,116.324,116.362,116.324,116.351,1653600004.0
2007-03-07 19:49:00,116.353,116.365,116.352,116.365,579199992.0
2007-03-07 19:50:00,116.373,116.373,116.357,116.365,1013399998.0
2007-03-07 19:51:00,116.363,116.372,116.349,116.349,540200003.0
2007-03-07 19:52:00,116.343,116.348,116.312,116.325,914700003.0
2007-03-07 19:53:00,116.33,116.342,116.326,116.332,792900002.0
2007-03-07 19:54:00,116.311,116.366,116.311,116.358,1464700002.0
2007-03-07 19:55:00,116.36,116.381,116.359,116.381,568600000.0
2007-03-07 19:56:00,116.383,116.385,116.373,116.385,892100002.0
2007-03-07 19:57:00,116.382,116.382,116.372,116.373,527100006.0
2007-03-07 19:58:00,116.373,116.391,116.373,116.387,1642899990.0
2007-03-07 19:59:00,116.385,116.391,116.378,116.378,936300004.0
2007-03-07 20:00:00,116.385,116.408,116.385,116.391,305100002.0
2007-03-07 20:01:00,116.388,116.394,116.368,116.376,553600006.0
2007-03-07 20:02:00,116.367,116.374,116.358,116.374,1276799999.0
2007-03-07 20:03:00,116.377,116.383,116.375,116.383,542400004.0
2007-03-07 20:04:00,116.385,116.385,116.38,116.385,926299986.0
2007-03-07 20:05:00,116.381,116.392,116.381,116.392,1209399985.0
2007-03-07 20:06:00,116.393,116.393,116.382,116.387,1414799993.0
2007-03-07 20:07:00,116.388,116.395,116.382,116.393,776700000.0
2007-03-07 20:08:00,116.378,116.389,116.362,116.375,856099999.0
2007-03-07 20:09:00,116.368,116.385,116.368,116.385,1044900002.0
2007-03-07 20:10:00,116.393,116.399,116.379,116.388,958200005.0
2007-03-07 20:11:00,116.364,116.403,116.364,116.38,1469700003.0
2007-03-07 20:12:00,116.371,116.377,116.342,116.347,2133100006.0
2007-03-07 20:13:00,116.373,116.392,116.372,116.389,904699996.0
2007-03-07 20:14:00,116.387,116.391,116.364,116.383,1017799995.0
2007-03-07 20:15:00,116.383,116.383,116.337,116.368,1623200002.0
2007-03-07 20:16:00,116.37,116.384,116.37,116.384,1158300002.0
2007-03-07 20:17:00,116.374,116.378,116.351,116.363,830599999.0
2007-03-07 20:18:00,116.37,116.375,116.37,116.375,196400003.0
2007-03-07 20:19:00,116.373,116.377,116.341,116.363,865099998.0
2007-03-07 20:20:00,116.37,116.385,116.362,116.383,1027200014.0
2007-03-07 20:21:00,116.383,116.383,116.374,116.379,1429500002.0
2007-03-07 20:22:00,116.375,116.391,116.375,116.388,1439800012.0
2007-03-07 20:23:00,116.386,116.393,116.376,116.393,874299985.0
2007-03-07 20:24:00,116.395,116.4,116.383,116.394,770000013.0
2007-03-07 20:25:00,116.392,116.406,116.36,116.406,764400007.0
2007-03-07 20:26:00,116.41,116.413,116.398,116.399,986200006.0
2007-03-07 20:27:00,116.405,116.41,116.394,116.405,1084700000.0
2007-03-07 20:28:00,116.29,116.32,116.29,116.31,867799997.0
2007-03-07 20:29:00,116.32,116.32,116.3,116.3,867799997.0
2007-03-07 20:30:00,116.31,116.33,116.31,116.32,867799997.0
2007-03-07 20:31:00,116.31,116.33,116.31,116.33,867799997.0
2007-03-07 20:32:00,116.32,116.33,116.32,116.33,867799997.0
2007-03-07 20:33:00,116.361,116.368,116.338,116.354,867799997.0
2007-03-07 20:34:00,116.356,116.363,116.353,116.363,323900003.0
2007-03-07 20:35:00,116.361,116.366,116.336,116.348,597300002.0
2007-03-07 20:36:00,116.344,116.367,116.333,116.365,504699996.0
2007-03-07 20:37:00,116.365,116.38,116.348,116.38,418300002.0
2007-03-07 20:38:00,116.385,116.397,116.338,116.393,887299995.0
2007-03-07 20:39:00,116.39,116.391,116.331,116.391,1040400008.0
2007-03-07 20:40:00,116.36,116.36,116.34,116.36,1188200002.0
2007-03-07 20:41:00,116.391,116.391,116.364,116.383,1188200002.0
2007-03-07 20:42:00,116.381,116.393,116.381,116.388,1210900005.0
2007-03-07 20:43:00,116.388,116.39,116.372,116.372,1582299997.0
2007-03-07 20:44:00,116.37,116.377,116.363,116.367,1724599998.0
2007-03-07 20:45:00,116.365,116.366,116.342,116.366,1291100007.0
2007-03-07 20:46:00,116.361,116.361,116.337,116.34,1485499992.0
2007-03-07 20:47:00,116.336,116.343,116.328,116.343,1780500001.0
2007-03-07 20:48:00,116.335,116.355,116.309,116.345,1333699999.0
2007-03-07 20:49:00,116.354,116.361,116.339,116.341,1070899997.0
2007-03-07 20:50:00,116.361,116.39,116.361,116.379,1479100013.0
2007-03-07 20:51:00,116.395,116.399,116.38,116.386,807199997.0
2007-03-07 20:52:00,116.39,116.397,116.39,116.395,218600002.0
2007-03-07 20:53:00,116.397,116.413,116.397,116.413,1184300000.0
2007-03-07 20:54:00,116.413,116.415,116.402,116.415,611700002.0
2007-03-07 20:55:00,116.415,116.415,116.4,116.408,1650100007.0
2007-03-07 20:56:00,116.413,116.413,116.403,116.405,709600004.0
2007-03-07 20:57:00,116.41,116.42,116.394,116.414,1212300002.0
2007-03-07 20:58:00,116.35,116.37,116.35,116.36,1102200000.0
2007-03-07 20:59:00,116.37,116.37,116.36,116.36,1102200000.0
2007-03-07 21:00:00,116.35,116.35,116.33,116.33,1102200000.0
2007-03-07 21:01:00,116.431,116.431,116.401,116.403,1102200000.0
2007-03-07 21:02:00,116.397,116.409,116.384,116.395,730099993.0
2007-03-07 21:03:00,116.4,116.421,116.391,116.418,1291599998.0
2007-03-07 21:04:00,116.413,116.413,116.369,116.369,530100008.0
2007-03-07 21:05:00,116.362,116.362,116.338,116.36,705199998.0
2007-03-07 21:06:00,116.354,116.356,116.334,116.334,718599997.0
2007-03-07 21:07:00,116.334,116.335,116.322,116.327,1605800007.0
2007-03-07 21:08:00,116.323,116.331,116.313,116.324,706799995.0
2007-03-07 21:09:00,116.312,116.325,116.282,116.309,296300001.0
2007-03-07 21:10:00,116.3,116.3,116.274,116.282,545799995.0
2007-03-07 21:11:00,116.271,116.281,116.268,116.275,213200001.0
2007-03-07 21:12:00,116.27,116.282,116.27,116.282,513700006.0
2007-03-07 21:13:00,116.275,116.28,116.271,116.28,677100002.0
2007-03-07 21:14:00,116.29,116.306,116.29,116.3,1936800002.0
2007-03-07 21:15:00,116.303,116.323,116.303,116.317,1318400009.0
2007-03-07 21:16:00,116.316,116.331,116.316,116.322,1111100003.0
2007-03-07 21:17:00,116.324,116.333,116.321,116.326,1697400011.0
2007-03-07 21:18:00,116.332,116.332,116.302,116.322,1205500009.0
2007-03-07 21:19:00,116.335,116.342,116.326,116.342,1281300001.0
2007-03-07 21:20:00,116.345,116.351,116.323,116.351,1205600002.0
2007-03-07 21:21:00,116.33,116.349,116.33,116.335,1018500002.0
2007-03-07 21:22:00,116.337,116.354,116.314,116.341,1768500006.0
2007-03-07 21:23:00,116.342,116.342,116.334,116.338,1215499997.0
2007-03-07 21:24:00,116.332,116.332,116.313,116.313,1755200004.0
2007-03-07 21:25:00,116.314,116.318,116.3,116.303,1590999995.0
2007-03-07 21:26:00,116.296,116.296,116.276,116.276,1024499996.0
2007-03-07 21:27:00,116.266,116.282,116.256,116.282,949499996.0
2007-03-07 21:28:00,116.273,116.289,116.271,116.289,376499999.0
2007-03-07 21:29:00,116.3,116.319,116.297,116.297,927000002.0
2007-03-07 21:30:00,116.301,116.316,116.298,116.316,802200004.0
2007-03-07 21:31:00,116.313,116.313,116.301,116.312,188799999.0
2007-03-07 21:32:00,116.308,116.323,116.308,116.323,1141899991.0
2007-03-07 21:33:00,116.314,116.327,116.291,116.291,533099999.0
2007-03-07 21:34:00,116.293,116.314,116.291,116.311,570400000.0
2007-03-07 21:35:00,116.301,116.317,116.301,116.317,380200001.0
2007-03-07 21:36:00,116.321,116.342,116.316,116.342,471900004.0
2007-03-07 21:37:00,116.347,116.347,116.334,116.346,560000015.0
2007-03-07 21:38:00,116.35,116.35,116.342,116.344,101900000.0
2007-03-07 21:39:00,116.344,116.351,116.34,116.341,679300001.0
2007-03-07 21:40:00,116.345,116.354,116.339,116.349,731099999.0
2007-03-07 21:41:00,116.348,116.348,116.328,116.328,580200001.0
2007-03-07 21:42:00,116.331,116.342,116.328,116.335,1147100010.0
2007-03-07 21:43:00,116.327,116.327,116.305,116.305,437600010.0
2007-03-07 21:44:00,116.304,116.308,116.276,116.295,1244300014.0
2007-03-07 21:45:00,116.294,116.299,116.268,116.283,639599997.0
2007-03-07 21:46:00,116.281,116.311,116.281,116.311,624799999.0
2007-03-07 21:47:00,116.313,116.337,116.312,116.33,592000000.0
2007-03-07 21:48:00,116.33,116.332,116.314,116.315,1016100006.0
2007-03-07 21:49:00,116.319,116.331,116.318,116.325,436899996.0
2007-03-07 21:50:00,116.326,116.335,116.325,116.333,257600003.0
2007-03-07 21:51:00,116.335,116.344,116.332,116.332,632600010.0
2007-03-07 21:52:00,116.327,116.341,116.324,116.341,265599994.0
2007-03-07 21:53:00,116.342,116.342,116.324,116.334,389500003.0
2007-03-07 21:54:00,116.33,116.33,116.305,116.323,718899998.0
2007-03-07 21:55:00,116.324,116.327,116.322,116.322,262500005.0
2007-03-07 21:56:00,116.327,116.333,116.323,116.325,414200006.0
2007-03-07 21:57:00,116.332,116.352,116.332,116.34,341699997.0
2007-03-07 21:58:00,116.34,116.361,116.34,116.361,151200005.0
2007-03-07 21:59:00,116.362,116.362,116.347,116.35,535100002.0
2007-03-07 22:00:00,116.346,116.356,116.327,116.33,933800000.0
2007-03-07 22:01:00,116.33,116.342,116.321,116.342,1136100002.0
2007-03-07 22:02:00,116.355,116.356,116.339,116.35,744000007.0
2007-03-07 22:03:00,116.349,116.369,116.349,116.36,375399993.0
2007-03-07 22:04:00,116.348,116.367,116.333,116.345,552700014.0
2007-03-07 22:05:00,116.352,116.361,116.345,116.352,155800003.0
2007-03-07 22:06:00,116.356,116.366,116.356,116.366,117400002.0
2007-03-07 22:07:00,116.37,116.375,116.37,116.375,234199999.0
2007-03-07 22:08:00,116.374,116.382,116.357,116.357,306200000.0
2007-03-07 22:09:00,116.36,116.36,116.333,116.333,151399999.0
2007-03-07 22:10:00,116.328,116.328,116.309,116.315,65200000.0
2007-03-07 22:11:00,116.31,116.321,116.303,116.312,645599998.0
2007-03-07 22:12:00,116.308,116.311,116.298,116.298,276000000.0
2007-03-07 22:13:00,116.3,116.31,116.275,116.275,404000001.0
2007-03-07 22:14:00,116.302,116.334,116.302,116.331,349600000.0
2007-03-07 22:15:00,116.339,116.341,116.335,116.339,217399996.0
2007-03-07 22:16:00,116.338,116.344,116.325,116.334,586900003.0
2007-03-07 22:17:00,116.331,116.335,116.299,116.335,257799997.0
2007-03-07 22:18:00,116.336,116.336,116.325,116.335,491000000.0
2007-03-07 22:19:00,116.333,116.342,116.331,116.336,343900001.0
2007-03-07 22:20:00,116.337,116.34,116.326,116.326,153000004.0
2007-03-07 22:21:00,116.327,116.343,116.326,116.343,323000008.0
2007-03-07 22:22:00,116.338,116.339,116.315,116.327,166599996.0
2007-03-07 22:23:00,116.324,116.328,116.32,116.326,311099998.0
2007-03-07 22:24:00,116.327,116.327,116.315,116.318,253099997.0
2007-03-07 22:25:00,116.32,116.32,116.301,116.307,268700001.0
2007-03-07 22:26:00,116.307,116.309,116.292,116.308,170199999.0
2007-03-07 22:27:00,116.313,116.314,116.3,116.314,965699997.0
2007-03-07 22:28:00,116.32,116.323,116.306,116.315,307199995.0
2007-03-07 22:29:00,116.32,116.34,116.32,116.332,167300001.0
2007-03-07 22:30:00,116.337,116.337,116.33,116.33,332099996.0
2007-03-07 22:31:00,116.324,116.324,116.303,116.303,230400001.0
2007-03-07 22:32:00,116.301,116.306,116.288,116.288,361899996.0
2007-03-07 22:33:00,116.292,116.292,116.273,116.278,740400006.0
2007-03-07 22:34:00,116.275,116.3,116.275,116.283,1014900012.0
2007-03-07 22:35:00,116.284,116.284,116.26,116.271,432600003.0
2007-03-07 22:36:00,116.268,116.278,116.26,116.269,660900005.0
2007-03-07 22:37:00,116.278,116.278,116.259,116.266,207200002.0
2007-03-07 22:38:00,116.283,116.283,116.266,116.266,271700003.0
2007-03-07 22:39:00,116.269,116.28,116.268,116.28,349399999.0
2007-03-07 22:40:00,116.272,116.278,116.255,116.255,663800000.0
2007-03-07 22:41:00,116.258,116.266,116.255,116.263,268199994.0
2007-03-07 22:42:00,116.259,116.268,116.259,116.262,129900002.0
2007-03-07 22:43:00,116.246,116.254,116.241,116.248,275000001.0
2007-03-07 22:44:00,116.252,116.253,116.223,116.235,261000000.0
2007-03-07 22:45:00,116.252,116.252,116.231,116.237,472499999.0
2007-03-07 22:46:00,116.258,116.258,116.243,116.243,254399996.0
2007-03-07 22:47:00,116.225,116.232,116.218,116.218,251199998.0
2007-03-07 22:48:00,116.215,116.223,116.194,116.194,330300001.0
2007-03-07 22:49:00,116.202,116.209,116.199,116.209,326299998.0
2007-03-07 22:50:00,116.203,116.213,116.123,116.123,488300004.0
2007-03-07 22:51:00,116.107,116.112,116.081,116.081,456199993.0
2007-03-07 22:52:00,116.08,116.114,116.08,116.091,276999994.0
2007-03-07 22:53:00,116.092,116.117,116.092,116.095,461200005.0
2007-03-07 22:54:00,116.094,116.102,116.076,116.077,216699998.0
2007-03-07 22:55:00,116.088,116.088,116.078,116.082,221399999.0
2007-03-07 22:56:00,116.07,116.07,116.027,116.027,339299997.0
2007-03-07 22:57:00,116.023,116.025,116.007,116.007,343200000.0
2007-03-07 22:58:00,116.014,116.035,116.008,116.029,263900000.0
2007-03-07 22:59:00,116.014,116.014,115.97,115.97,322299996.0
2007-03-07 23:00:00,115.963,116.005,115.963,115.998,325199997.0
2007-03-07 23:01:00,116.015,116.03,116.015,116.024,127199999.0
2007-03-07 23:02:00,116.018,116.019,116.004,116.008,314300003.0
2007-03-07 23:03:00,116.003,116.003,115.993,115.996,68100000.0
2007-03-07 23:04:00,115.988,115.997,115.977,115.988,198199994.0
2007-03-07 23:05:00,115.997,115.997,115.988,115.993,338099998.0
2007-03-07 23:06:00,116.008,116.01,115.995,115.995,243499998.0
2007-03-07 23:07:00,115.982,115.996,115.975,115.99,156600000.0
2007-03-07 23:08:00,115.993,116.013,115.993,116.006,240400000.0
2007-03-07 23:09:00,116.008,116.017,116.008,116.012,277000000.0
2007-03-07 23:10:00,116.006,116.006,115.975,115.975,358999999.0
2007-03-07 23:11:00,115.992,116.005,115.992,116.0,202500004.0
2007-03-07 23:12:00,115.996,116.008,115.99,116.0,228700005.0
2007-03-07 23:13:00,115.995,116.008,115.992,116.002,194000004.0
2007-03-07 23:14:00,116.006,116.021,116.006,116.018,173000001.0
2007-03-07 23:15:00,116.021,116.042,116.021,116.042,72600002.0
2007-03-07 23:16:00,116.038,116.054,116.038,116.042,204699999.0
2007-03-07 23:17:00,116.055,116.07,116.055,116.056,188100001.0
2007-03-07 23:18:00,116.065,116.078,116.036,116.04,298599995.0
2007-03-07 23:19:00,116.051,116.08,116.051,116.077,234500000.0
2007-03-07 23:20:00,116.093,116.099,116.087,116.087,164600003.0
2007-03-07 23:21:00,116.083,116.09,116.075,116.089,244099999.0
2007-03-07 23:22:00,116.082,116.087,116.07,116.076,298099998.0
2007-03-07 23:23:00,116.074,116.074,116.056,116.056,175200001.0
2007-03-07 23:24:00,116.059,116.059,116.028,116.052,302999997.0
2007-03-07 23:25:00,116.061,116.061,116.042,116.061,192000000.0
2007-03-07 23:26:00,116.053,116.083,116.053,116.083,331999998.0
2007-03-07 23:27:00,116.063,116.088,116.054,116.088,215899999.0
2007-03-07 23:28:00,116.078,116.078,116.056,116.056,132100002.0
2007-03-07 23:29:00,116.067,116.072,116.047,116.067,297000002.0
2007-03-07 23:30:00,116.063,116.077,116.048,116.068,180499998.0
2007-03-07 23:31:00,116.063,116.075,116.056,116.075,323899994.0
2007-03-07 23:32:00,116.071,116.086,116.069,116.086,381800001.0
2007-03-07 23:33:00,116.085,116.096,116.069,116.07,276899999.0
2007-03-07 23:34:00,116.076,116.079,116.057,116.079,294400006.0
2007-03-07 23:35:00,116.065,116.071,116.052,116.052,251600003.0
2007-03-07 23:36:00,116.082,116.092,116.079,116.084,308200004.0
2007-03-07 23:37:00,116.082,116.098,116.075,116.09,267099997.0
2007-03-07 23:38:00,116.082,116.098,116.082,116.085,315700002.0
2007-03-07 23:39:00,116.082,116.097,116.066,116.086,298100000.0
2007-03-07 23:40:00,116.093,116.097,116.088,116.088,224900000.0
2007-03-07 23:41:00,116.085,116.085,116.072,116.083,104300004.0
2007-03-07 23:42:00,116.072,116.078,116.065,116.07,79800000.0
2007-03-07 23:43:00,116.067,116.079,116.067,116.074,270800002.0
2007-03-07 23:44:00,116.068,116.085,116.068,116.074,326300002.0
2007-03-07 23:45:00,116.079,116.092,116.079,116.086,234199995.0
2007-03-07 23:46:00,116.097,116.097,116.089,116.089,221400005.0
2007-03-07 23:47:00,116.055,116.099,116.054,116.098,137399999.0
2007-03-07 23:48:00,116.089,116.089,116.058,116.081,227499996.0
2007-03-07 23:49:00,116.085,116.085,116.078,116.08,332400002.0
2007-03-07 23:50:00,116.08,116.09,116.078,116.079,295800000.0
2007-03-07 23:51:00,116.076,116.079,116.076,116.078,209500002.0
2007-03-07 23:52:00,116.077,116.077,116.055,116.055,155000003.0
2007-03-07 23:53:00,116.057,116.057,116.029,116.048,156199998.0
2007-03-07 23:54:00,116.047,116.047,116.002,116.002,142399998.0
2007-03-07 23:55:00,116.007,116.043,116.001,116.043,147500003.0
2007-03-07 23:56:00,116.056,116.058,116.048,116.05,276200004.0
2007-03-07 23:57:00,116.048,116.067,116.048,116.061,332700001.0
2007-03-07 23:58:00,116.053,116.072,116.039,116.062,322000006.0
2007-03-07 23:59:00,116.062,116.062,116.037,116.037,208099999.0
2007-03-08 00:00:00,116.031,116.031,115.986,115.995,206300000.0
2007-03-08 00:01:00,115.978,115.988,115.976,115.988,168799998.0
2007-03-08 00:02:00,115.973,115.995,115.964,115.995,258400002.0
2007-03-08 00:03:00,115.998,116.0,115.993,115.993,186600000.0
2007-03-08 00:04:00,115.988,115.991,115.975,115.988,334700001.0
2007-03-08 00:05:00,116.0,116.008,115.992,116.0,177400000.0
2007-03-08 00:06:00,116.0,116.002,115.99,115.999,197000002.0
2007-03-08 00:07:00,115.998,115.998,115.984,115.989,281200006.0
2007-03-08 00:08:00,116.009,116.018,116.007,116.015,158700000.0
2007-03-08 00:09:00,116.006,116.03,116.002,116.03,210700005.0
2007-03-08 00:10:00,116.025,116.025,115.995,116.005,186000004.0
2007-03-08 00:11:00,115.996,116.005,115.977,116.005,196199998.0
2007-03-08 00:12:00,116.004,116.017,116.0,116.008,185099997.0
2007-03-08 00:13:00,116.0,116.029,115.99,116.026,145899997.0
2007-03-08 00:14:00,116.02,116.027,116.02,116.027,294600004.0
2007-03-08 00:15:00,116.038,116.038,116.01,116.023,394199994.0
2007-03-08 00:16:00,116.017,116.024,115.994,115.994,225599998.0
2007-03-08 00:17:00,115.999,116.008,115.981,115.993,189199998.0
2007-03-08 00:18:00,116.012,116.012,115.989,116.007,146600002.0
2007-03-08 00:19:00,116.013,116.02,116.005,116.007,322900000.0
2007-03-08 00:20:00,116.01,116.017,116.002,116.017,227500001.0
2007-03-08 00:21:00,116.0,116.009,115.986,115.998,331200001.0
2007-03-08 00:22:00,115.986,116.005,115.986,116.002,237799998.0
2007-03-08 00:23:00,116.01,116.014,115.982,115.987,214900003.0
2007-03-08 00:24:00,115.998,116.01,115.985,115.985,230499999.0
2007-03-08 00:25:00,115.987,115.997,115.963,115.988,200699998.0
2007-03-08 00:26:00,115.998,115.998,115.97,115.99,353600003.0
2007-03-08 00:27:00,115.992,115.993,115.983,115.983,137200000.0
2007-03-08 00:28:00,115.997,115.998,115.976,115.985,297800002.0
2007-03-08 00:29:00,115.987,115.987,115.969,115.98,192100000.0
2007-03-08 00:30:00,115.983,115.998,115.976,115.997,129200003.0
2007-03-08 00:31:00,115.988,115.994,115.974,115.978,310199996.0
2007-03-08 00:32:00,115.98,115.987,115.976,115.976,213599999.0
2007-03-08 00:33:00,115.98,115.98,115.949,115.949,289999999.0
2007-03-08 00:34:00,115.935,115.942,115.929,115.942,228900000.0
2007-03-08 00:35:00,115.943,115.943,115.924,115.928,372100000.0
2007-03-08 00:36:00,115.928,115.93,115.904,115.904,157600001.0
2007-03-08 00:37:00,115.903,115.903,115.839,115.849,165699998.0
2007-03-08 00:38:00,115.85,115.866,115.847,115.861,149299997.0
2007-03-08 00:39:00,115.861,115.861,115.846,115.847,362100004.0
2007-03-08 00:40:00,115.835,115.835,115.806,115.816,166500000.0
2007-03-08 00:41:00,115.84,115.852,115.84,115.845,219199998.0
2007-03-08 00:42:00,115.838,115.853,115.834,115.836,244900003.0
2007-03-08 00:43:00,115.832,115.86,115.826,115.834,434299998.0
2007-03-08 00:44:00,115.82,115.834,115.82,115.821,187099999.0
2007-03-08 00:45:00,115.82,115.833,115.813,115.822,274500000.0
2007-03-08 00:46:00,115.83,115.832,115.803,115.809,282100002.0
2007-03-08 00:47:00,115.802,115.81,115.8,115.81,135899998.0
2007-03-08 00:48:00,115.81,115.818,115.8,115.811,223700001.0
2007-03-08 00:49:00,115.792,115.792,115.762,115.765,304500005.0
2007-03-08 00:50:00,115.766,115.785,115.763,115.785,184000003.0
2007-03-08 00:51:00,115.781,115.816,115.775,115.806,154900001.0
2007-03-08 00:52:00,115.815,115.862,115.815,115.862,279900001.0
2007-03-08 00:53:00,115.858,115.87,115.851,115.87,131300000.0
2007-03-08 00:54:00,115.873,115.873,115.858,115.858,145200000.0
2007-03-08 00:55:00,115.86,115.864,115.834,115.845,286300000.0
2007-03-08 00:56:00,115.827,115.827,115.756,115.764,167800001.0
2007-03-08 00:57:00,115.768,115.795,115.768,115.795,239600003.0
2007-03-08 00:58:00,115.782,115.828,115.774,115.828,247099999.0
2007-03-08 00:59:00,115.848,115.848,115.834,115.834,265500004.0
2007-03-08 01:00:00,115.833,115.833,115.809,115.826,99300000.0
2007-03-08 01:01:00,115.83,115.83,115.807,115.807,284399994.0
2007-03-08 01:02:00,115.795,115.833,115.786,115.82,230699997.0
2007-03-08 01:03:00,115.805,115.854,115.785,115.854,200299998.0
2007-03-08 01:04:00,115.85,115.85,115.814,115.829,165200001.0
2007-03-08 01:05:00,115.86,115.865,115.846,115.862,181700000.0
2007-03-08 01:06:00,115.835,115.846,115.82,115.838,222800001.0
2007-03-08 01:07:00,115.855,115.855,115.828,115.829,98499999.0
2007-03-08 01:08:00,115.815,115.815,115.749,115.762,279199995.0
2007-03-08 01:09:00,115.762,115.79,115.761,115.776,105400000.0
2007-03-08 01:10:00,115.782,115.808,115.781,115.781,314799997.0
2007-03-08 01:11:00,115.778,115.779,115.769,115.769,173600001.0
2007-03-08 01:12:00,115.755,115.777,115.753,115.775,253000001.0
2007-03-08 01:13:00,115.766,115.774,115.757,115.76,191199999.0
2007-03-08 01:14:00,115.747,115.747,115.715,115.715,125699998.0
2007-03-08 01:15:00,115.704,115.714,115.687,115.687,245699999.0
2007-03-08 01:16:00,115.7,115.707,115.69,115.697,186500000.0
2007-03-08 01:17:00,115.698,115.698,115.654,115.667,284800003.0
2007-03-08 01:18:00,115.661,115.667,115.657,115.661,253499999.0
2007-03-08 01:19:00,115.66,115.674,115.653,115.663,372999998.0
2007-03-08 01:20:00,115.667,115.672,115.658,115.672,319800001.0
2007-03-08 01:21:00,115.666,115.679,115.655,115.679,315399997.0
2007-03-08 01:22:00,115.683,115.683,115.648,115.66,209199995.0
2007-03-08 01:23:00,115.672,115.689,115.672,115.684,39400000.0
2007-03-08 01:24:00,115.679,115.679,115.658,115.666,359300005.0
2007-03-08 01:25:00,115.653,115.653,115.641,115.653,235399997.0
2007-03-08 01:26:00,115.66,115.66,115.642,115.651,224400002.0
2007-03-08 01:27:00,115.642,115.679,115.636,115.678,226800003.0
2007-03-08 01:28:00,115.682,115.685,115.664,115.678,254800002.0
2007-03-08 01:29:00,115.68,115.691,115.669,115.672,269699998.0
2007-03-08 01:30:00,115.661,115.682,115.661,115.667,88500002.0
2007-03-08 01:31:00,115.658,115.719,115.658,115.719,163499996.0
2007-03-08 01:32:00,115.706,115.706,115.687,115.701,191000000.0
2007-03-08 01:33:00,115.698,115.7,115.671,115.671,266100003.0
2007-03-08 01:34:00,115.657,115.668,115.647,115.647,283900002.0
2007-03-08 01:35:00,115.657,115.663,115.652,115.662,285399994.0
2007-03-08 01:36:00,115.665,115.668,115.655,115.655,261199997.0
2007-03-08 01:37:00,115.65,115.658,115.643,115.643,207999998.0
2007-03-08 01:38:00,115.638,115.646,115.622,115.646,207199999.0
2007-03-08 01:39:00,115.628,115.629,115.621,115.621,255100002.0
2007-03-08 01:40:00,115.633,115.642,115.616,115.616,124000001.0
2007-03-08 01:41:00,115.61,115.615,115.59,115.611,313000002.0
2007-03-08 01:42:00,115.601,115.614,115.593,115.607,427000001.0
2007-03-08 01:43:00,115.593,115.593,115.554,115.568,276699999.0
2007-03-08 01:44:00,115.572,115.58,115.552,115.571,266200004.0
2007-03-08 01:45:00,115.599,115.62,115.599,115.615,244499999.0
2007-03-08 01:46:00,115.61,115.641,115.61,115.64,198599997.0
2007-03-08 01:47:00,115.641,115.656,115.641,115.646,287699998.0
2007-03-08 01:48:00,115.655,115.66,115.628,115.628,303299997.0
2007-03-08 01:49:00,115.62,115.624,115.609,115.624,207600002.0
2007-03-08 01:50:00,115.596,115.622,115.596,115.613,282600001.0
2007-03-08 01:51:00,115.608,115.627,115.602,115.622,400199997.0
2007-03-08 01:52:00,115.608,115.608,115.577,115.598,151799999.0
2007-03-08 01:53:00,115.609,115.619,115.608,115.617,185999999.0
2007-03-08 01:54:00,115.607,115.616,115.607,115.613,131199997.0
2007-03-08 01:55:00,115.617,115.65,115.612,115.65,282699995.0
2007-03-08 01:56:00,115.655,115.661,115.653,115.659,276599999.0
2007-03-08 01:57:00,115.663,115.676,115.651,115.67,151399997.0
2007-03-08 01:58:00,115.672,115.673,115.664,115.67,184799998.0
2007-03-08 01:59:00,115.668,115.681,115.665,115.675,443899998.0
2007-03-08 02:00:00,115.687,115.705,115.687,115.704,286199997.0
2007-03-08 02:01:00,115.685,115.705,115.668,115.691,159400000.0
2007-03-08 02:02:00,115.677,115.681,115.66,115.66,520300004.0
2007-03-08 02:03:00,115.644,115.644,115.596,115.596,232399999.0
2007-03-08 02:04:00,115.59,115.609,115.58,115.591,141999998.0
2007-03-08 02:05:00,115.6,115.623,115.596,115.623,191199996.0
2007-03-08 02:06:00,115.629,115.683,115.627,115.681,445100006.0
2007-03-08 02:07:00,115.677,115.684,115.644,115.644,180699999.0
2007-03-08 02:08:00,115.657,115.671,115.647,115.66,208799999.0
2007-03-08 02:09:00,115.671,115.671,115.644,115.648,146599997.0
2007-03-08 02:10:00,115.638,115.638,115.618,115.621,393100004.0
2007-03-08 02:11:00,115.619,115.645,115.618,115.645,261599994.0
2007-03-08 02:12:00,115.652,115.668,115.64,115.668,201800000.0
2007-03-08 02:13:00,115.67,115.674,115.664,115.666,254900001.0
2007-03-08 02:14:00,115.675,115.717,115.675,115.714,125500001.0
2007-03-08 02:15:00,115.721,115.725,115.712,115.712,200800002.0
2007-03-08 02:16:00,115.711,115.711,115.686,115.696,400500004.0
2007-03-08 02:17:00,115.707,115.743,115.706,115.743,122899996.0
2007-03-08 02:18:00,115.741,115.741,115.717,115.717,139499999.0
2007-03-08 02:19:00,115.716,115.733,115.713,115.713,105000001.0
2007-03-08 02:20:00,115.707,115.74,115.702,115.74,243400004.0
2007-03-08 02:21:00,115.743,115.787,115.735,115.777,294100007.0
2007-03-08 02:22:00,115.767,115.782,115.767,115.778,226599999.0
2007-03-08 02:23:00,115.768,115.786,115.768,115.78,260000002.0
2007-03-08 02:24:00,115.78,115.78,115.765,115.774,210799995.0
2007-03-08 02:25:00,115.772,115.772,115.758,115.758,139699998.0
2007-03-08 02:26:00,115.748,115.755,115.724,115.754,241400001.0
2007-03-08 02:27:00,115.752,115.767,115.75,115.767,134300001.0
2007-03-08 02:28:00,115.769,115.769,115.75,115.763,444500002.0
2007-03-08 02:29:00,115.786,115.826,115.786,115.82,181800000.0
2007-03-08 02:30:00,115.821,115.821,115.788,115.8,302700003.0
2007-03-08 02:31:00,115.799,115.812,115.795,115.81,386800004.0
2007-03-08 02:32:00,115.808,115.82,115.797,115.82,219800002.0
2007-03-08 02:33:00,115.82,115.82,115.802,115.81,265500000.0
2007-03-08 02:34:00,115.811,115.811,115.789,115.789,150599999.0
2007-03-08 02:35:00,115.783,115.783,115.77,115.783,348999998.0
2007-03-08 02:36:00,115.775,115.775,115.751,115.764,245999998.0
2007-03-08 02:37:00,115.764,115.766,115.764,115.766,21700000.0
2007-03-08 02:38:00,115.766,115.766,115.747,115.755,240300004.0
2007-03-08 02:39:00,115.761,115.768,115.755,115.761,254700000.0
2007-03-08 02:40:00,115.753,115.781,115.753,115.781,360499994.0
2007-03-08 02:41:00,115.789,115.824,115.789,115.811,189400002.0
2007-03-08 02:42:00,115.808,115.82,115.8,115.809,317300003.0
2007-03-08 02:43:00,115.813,115.813,115.792,115.797,264699999.0
2007-03-08 02:44:00,115.808,115.816,115.799,115.811,294000000.0
2007-03-08 02:45:00,115.818,115.822,115.81,115.815,309399996.0
2007-03-08 02:46:00,115.822,115.838,115.817,115.838,178199997.0
2007-03-08 02:47:00,115.84,115.84,115.82,115.82,438100000.0
2007-03-08 02:48:00,115.817,115.825,115.787,115.787,328900000.0
2007-03-08 02:49:00,115.783,115.783,115.77,115.774,350800005.0
2007-03-08 02:50:00,115.773,115.777,115.769,115.774,263800007.0
2007-03-08 02:51:00,115.773,115.789,115.762,115.787,184100002.0
2007-03-08 02:52:00,115.783,115.785,115.772,115.776,318199993.0
2007-03-08 02:53:00,115.775,115.788,115.765,115.786,175199999.0
2007-03-08 02:54:00,115.787,115.815,115.787,115.8,227300000.0
2007-03-08 02:55:00,115.8,115.805,115.789,115.803,249700001.0
2007-03-08 02:56:00,115.796,115.796,115.776,115.792,260900005.0
2007-03-08 02:57:00,115.78,115.787,115.769,115.772,64200001.0
2007-03-08 02:58:00,115.79,115.799,115.79,115.792,172699996.0
2007-03-08 02:59:00,115.789,115.803,115.768,115.803,253200002.0
2007-03-08 03:00:00,115.793,115.793,115.766,115.769,219000000.0
2007-03-08 03:01:00,115.768,115.809,115.768,115.809,216699998.0
2007-03-08 03:02:00,115.824,115.827,115.815,115.815,206299999.0
2007-03-08 03:03:00,115.818,115.82,115.809,115.812,106499998.0
2007-03-08 03:04:00,115.819,115.833,115.802,115.822,310300004.0
2007-03-08 03:05:00,115.832,115.839,115.824,115.824,218600002.0
2007-03-08 03:06:00,115.84,115.846,115.833,115.84,186599998.0
2007-03-08 03:07:00,115.843,115.865,115.843,115.865,307599999.0
2007-03-08 03:08:00,115.873,115.908,115.873,115.905,207200001.0
2007-03-08 03:09:00,115.897,115.9,115.868,115.871,165900001.0
2007-03-08 03:10:00,115.87,115.87,115.856,115.865,126000002.0
2007-03-08 03:11:00,115.852,115.86,115.841,115.854,181000000.0
2007-03-08 03:12:00,115.855,115.863,115.848,115.863,238099999.0
2007-03-08 03:13:00,115.857,115.868,115.84,115.84,420799997.0
2007-03-08 03:14:00,115.87,115.875,115.855,115.855,293499999.0
2007-03-08 03:15:00,115.862,115.869,115.856,115.866,149200002.0
2007-03-08 03:16:00,115.857,115.862,115.841,115.841,212999997.0
2007-03-08 03:17:00,115.826,115.826,115.804,115.823,170500005.0
2007-03-08 03:18:00,115.829,115.837,115.829,115.836,140299999.0
2007-03-08 03:19:00,115.838,115.838,115.797,115.826,299300005.0
2007-03-08 03:20:00,115.836,115.836,115.813,115.825,288299998.0
2007-03-08 03:21:00,115.839,115.851,115.839,115.851,114699998.0
2007-03-08 03:22:00,115.858,115.86,115.85,115.85,150800005.0
2007-03-08 03:23:00,115.845,115.845,115.836,115.84,155699998.0
2007-03-08 03:24:00,115.847,115.863,115.847,115.863,272699998.0
2007-03-08 03:25:00,115.86,115.86,115.848,115.848,215800001.0
2007-03-08 03:26:00,115.858,115.858,115.828,115.846,212000005.0
2007-03-08 03:27:00,115.855,115.861,115.848,115.861,274999997.0
2007-03-08 03:28:00,115.863,115.871,115.86,115.868,249700003.0
2007-03-08 03:29:00,115.856,115.861,115.848,115.861,271500000.0
2007-03-08 03:30:00,115.854,115.872,115.854,115.872,181299995.0
2007-03-08 03:31:00,115.872,115.904,115.865,115.903,337799999.0
2007-03-08 03:32:00,115.917,115.947,115.917,115.932,265700005.0
2007-03-08 03:33:00,115.927,115.927,115.912,115.912,245300001.0
2007-03-08 03:34:00,115.908,115.911,115.895,115.895,94000001.0
2007-03-08 03:35:00,115.887,115.9,115.882,115.882,100300000.0
2007-03-08 03:36:00,115.87,115.886,115.863,115.869,142699998.0
2007-03-08 03:37:00,115.868,115.89,115.868,115.89,65900001.0
2007-03-08 03:38:00,115.899,115.899,115.878,115.88,168599996.0
2007-03-08 03:39:00,115.877,115.883,115.867,115.883,271700001.0
2007-03-08 03:40:00,115.896,115.904,115.887,115.888,171700002.0
2007-03-08 03:41:00,115.884,115.892,115.884,115.887,142700003.0
2007-03-08 03:42:00,115.883,115.914,115.876,115.914,144599999.0
2007-03-08 03:43:00,115.916,115.916,115.903,115.907,266499991.0
2007-03-08 03:44:00,115.923,115.929,115.918,115.918,191400003.0
2007-03-08 03:45:00,115.908,115.908,115.887,115.895,238700004.0
2007-03-08 03:46:00,115.882,115.884,115.861,115.861,203899999.0
2007-03-08 03:47:00,115.866,115.874,115.853,115.867,162299999.0
2007-03-08 03:48:00,115.858,115.858,115.84,115.847,131699998.0
2007-03-08 03:49:00,115.851,115.861,115.844,115.859,280500000.0
2007-03-08 03:50:00,115.865,115.874,115.855,115.869,305400005.0
2007-03-08 03:51:00,115.865,115.898,115.856,115.872,361000005.0
2007-03-08 03:52:00,115.863,115.863,115.85,115.85,280699994.0
2007-03-08 03:53:00,115.852,115.862,115.852,115.855,204200000.0
2007-03-08 03:54:00,115.863,115.875,115.848,115.862,249700004.0
2007-03-08 03:55:00,115.87,115.875,115.865,115.87,307700007.0
2007-03-08 03:56:00,115.858,115.873,115.842,115.873,231700002.0
2007-03-08 03:57:00,115.863,115.88,115.863,115.88,139099998.0
2007-03-08 03:58:00,115.863,115.89,115.853,115.887,135100001.0
2007-03-08 03:59:00,115.88,115.887,115.866,115.866,352000005.0
2007-03-08 04:00:00,115.873,115.878,115.867,115.868,212499998.0
2007-03-08 04:01:00,115.866,115.888,115.857,115.888,232800004.0
2007-03-08 04:02:00,115.877,115.89,115.87,115.89,310799993.0
2007-03-08 04:03:00,115.887,115.926,115.886,115.926,187300001.0
2007-03-08 04:04:00,115.946,115.951,115.926,115.929,126399999.0
2007-03-08 04:05:00,115.93,115.935,115.923,115.928,308700001.0
2007-03-08 04:06:00,115.94,115.945,115.91,115.94,344200002.0
2007-03-08 04:07:00,115.921,115.946,115.911,115.94,302100004.0
2007-03-08 04:08:00,115.94,115.942,115.933,115.938,254499995.0
2007-03-08 04:09:00,115.933,115.937,115.929,115.929,311400000.0
2007-03-08 04:10:00,115.913,115.94,115.913,115.94,162199999.0
2007-03-08 04:11:00,115.938,115.938,115.935,115.938,251100000.0
2007-03-08 04:12:00,115.943,115.945,115.932,115.945,294900003.0
2007-03-08 04:13:00,115.94,115.94,115.927,115.93,35000000.0
2007-03-08 04:14:00,115.917,115.926,115.909,115.918,284900006.0
2007-03-08 04:15:00,115.933,115.933,115.922,115.933,226899996.0
2007-03-08 04:16:00,115.928,115.93,115.923,115.923,159400005.0
2007-03-08 04:17:00,115.932,115.94,115.919,115.931,156399999.0
2007-03-08 04:18:00,115.895,115.94,115.895,115.938,167399999.0
2007-03-08 04:19:00,115.937,115.937,115.918,115.923,111499997.0
2007-03-08 04:20:00,115.932,115.94,115.926,115.926,134200000.0
2007-03-08 04:21:00,115.917,115.931,115.913,115.931,216100000.0
2007-03-08 04:22:00,115.912,115.927,115.898,115.927,268500005.0
2007-03-08 04:23:00,115.923,115.937,115.914,115.937,202999999.0
2007-03-08 04:24:00,115.937,115.942,115.925,115.933,165399999.0
2007-03-08 04:25:00,115.928,115.929,115.92,115.927,150900000.0
2007-03-08 04:26:00,115.908,115.916,115.89,115.895,252299996.0
2007-03-08 04:27:00,115.888,115.918,115.888,115.91,274699997.0
2007-03-08 04:28:00,115.91,115.961,115.91,115.961,143199998.0
2007-03-08 04:29:00,115.973,115.98,115.962,115.962,67800002.0
2007-03-08 04:30:00,115.95,115.961,115.945,115.958,199399996.0
2007-03-08 04:31:00,115.963,115.968,115.932,115.932,217100002.0
2007-03-08 04:32:00,115.966,115.966,115.94,115.94,297799993.0
2007-03-08 04:33:00,115.948,115.952,115.935,115.952,194399995.0
2007-03-08 04:34:00,115.942,115.95,115.931,115.947,306800003.0
2007-03-08 04:35:00,115.955,115.957,115.947,115.957,145099998.0
2007-03-08 04:36:00,115.929,115.966,115.929,115.966,148999995.0
2007-03-08 04:37:00,115.97,115.984,115.963,115.976,246099998.0
2007-03-08 04:38:00,116.0,116.002,115.979,115.984,228600001.0
2007-03-08 04:39:00,115.973,116.015,115.973,116.015,180399996.0
2007-03-08 04:40:00,116.002,116.002,115.96,115.968,59799998.0
2007-03-08 04:41:00,115.959,115.964,115.948,115.953,206100000.0
2007-03-08 04:42:00,115.973,116.018,115.973,116.009,315000003.0
2007-03-08 04:43:00,116.012,116.018,116.005,116.008,187900002.0
2007-03-08 04:44:00,116.003,116.003,115.98,115.982,194600004.0
2007-03-08 04:45:00,115.98,115.987,115.962,115.987,280099997.0
2007-03-08 04:46:00,115.989,116.01,115.983,115.983,490099995.0
2007-03-08 04:47:00,116.017,116.077,116.017,116.077,191500002.0
2007-03-08 04:48:00,116.093,116.11,116.079,116.11,282400003.0
2007-03-08 04:49:00,116.114,116.117,116.093,116.093,321299998.0
2007-03-08 04:50:00,116.102,116.119,116.102,116.108,211900003.0
2007-03-08 04:51:00,116.108,116.109,116.085,116.089,198599997.0
2007-03-08 04:52:00,116.099,116.099,116.067,116.067,124300002.0
2007-03-08 04:53:00,116.068,116.072,116.05,116.063,209600004.0
2007-03-08 04:54:00,116.046,116.076,116.037,116.076,216600001.0
2007-03-08 04:55:00,116.092,116.092,116.082,116.082,160100005.0
2007-03-08 04:56:00,116.089,116.102,116.089,116.098,174900000.0
2007-03-08 04:57:00,116.099,116.149,116.099,116.149,142399998.0
2007-03-08 04:58:00,116.141,116.154,116.137,116.144,200999999.0
2007-03-08 04:59:00,116.151,116.151,116.119,116.123,443200003.0
2007-03-08 05:00:00,116.127,116.127,116.104,116.114,288099994.0
2007-03-08 05:01:00,116.112,116.119,116.098,116.102,274699997.0
2007-03-08 05:02:00,116.104,116.121,116.091,116.113,257599996.0
2007-03-08 05:03:00,116.122,116.122,116.107,116.107,102699999.0
2007-03-08 05:04:00,116.104,116.113,116.092,116.1,370600004.0
2007-03-08 05:05:00,116.113,116.127,116.103,116.127,202199996.0
2007-03-08 05:06:00,116.137,116.16,116.125,116.153,399800003.0
2007-03-08 05:07:00,116.178,116.178,116.163,116.168,240100002.0
2007-03-08 05:08:00,116.208,116.287,116.208,116.287,94900000.0
2007-03-08 05:09:00,116.276,116.282,116.272,116.277,294500003.0
2007-03-08 05:10:00,116.268,116.268,116.246,116.25,163800001.0
2007-03-08 05:11:00,116.242,116.242,116.205,116.21,290499992.0
2007-03-08 05:12:00,116.207,116.227,116.207,116.225,142699998.0
2007-03-08 05:13:00,116.23,116.237,116.23,116.237,88600003.0
2007-03-08 05:14:00,116.234,116.234,116.226,116.226,228200001.0
2007-03-08 05:15:00,116.214,116.214,116.194,116.197,203900005.0
2007-03-08 05:16:00,116.2,116.205,116.191,116.203,287099992.0
2007-03-08 05:17:00,116.2,116.2,116.186,116.195,236499997.0
2007-03-08 05:18:00,116.188,116.2,116.185,116.19,300800004.0
2007-03-08 05:19:00,116.186,116.203,116.186,116.193,242700007.0
2007-03-08 05:20:00,116.202,116.202,116.189,116.193,148299999.0
2007-03-08 05:21:00,116.2,116.206,116.197,116.198,355499999.0
2007-03-08 05:22:00,116.188,116.188,116.171,116.185,243100000.0
2007-03-08 05:23:00,116.175,116.175,116.153,116.158,243300002.0
2007-03-08 05:24:00,116.15,116.16,116.136,116.158,224599995.0
2007-03-08 05:25:00,116.142,116.157,116.139,116.151,319499991.0
2007-03-08 05:26:00,116.139,116.185,116.139,116.18,218799996.0
2007-03-08 05:27:00,116.198,116.203,116.198,116.203,25500000.0
2007-03-08 05:28:00,116.218,116.218,116.2,116.205,142499996.0
2007-03-08 05:29:00,116.205,116.205,116.178,116.184,38100000.0
2007-03-08 05:30:00,116.187,116.193,116.184,116.188,262500004.0
2007-03-08 05:31:00,116.179,116.189,116.173,116.173,327400003.0
2007-03-08 05:32:00,116.173,116.186,116.169,116.183,352900002.0
2007-03-08 05:33:00,116.194,116.195,116.187,116.195,229900002.0
2007-03-08 05:34:00,116.193,116.206,116.189,116.205,411999993.0
2007-03-08 05:35:00,116.217,116.219,116.205,116.214,231299999.0
2007-03-08 05:36:00,116.218,116.22,116.203,116.203,70899998.0
2007-03-08 05:37:00,116.209,116.213,116.206,116.207,216999999.0
2007-03-08 05:38:00,116.21,116.216,116.188,116.207,198499998.0
2007-03-08 05:39:00,116.219,116.229,116.201,116.21,265200000.0
2007-03-08 05:40:00,116.225,116.237,116.203,116.235,217500001.0
2007-03-08 05:41:00,116.237,116.244,116.237,116.24,421000003.0
2007-03-08 05:42:00,116.237,116.238,116.228,116.228,303600006.0
2007-03-08 05:43:00,116.227,116.254,116.214,116.254,183600004.0
2007-03-08 05:44:00,116.248,116.248,116.238,116.238,210199999.0
2007-03-08 05:45:00,116.238,116.251,116.233,116.251,250999993.0
2007-03-08 05:46:00,116.25,116.255,116.25,116.255,28300000.0
2007-03-08 05:47:00,116.262,116.3,116.262,116.3,194100005.0
2007-03-08 05:48:00,116.337,116.446,116.337,116.445,160899996.0
2007-03-08 05:49:00,116.43,116.495,116.41,116.49,198100001.0
2007-03-08 05:50:00,116.519,116.547,116.503,116.523,290500007.0
2007-03-08 05:51:00,116.505,116.505,116.458,116.471,160299999.0
2007-03-08 05:52:00,116.465,116.473,116.456,116.456,224200000.0
2007-03-08 05:53:00,116.458,116.469,116.401,116.401,131500003.0
2007-03-08 05:54:00,116.41,116.431,116.397,116.431,331299996.0
2007-03-08 05:55:00,116.435,116.435,116.392,116.392,305900001.0
2007-03-08 05:56:00,116.4,116.4,116.376,116.376,233600001.0
2007-03-08 05:57:00,116.374,116.386,116.374,116.382,235399999.0
2007-03-08 05:58:00,116.389,116.404,116.389,116.391,333400005.0
2007-03-08 05:59:00,116.391,116.401,116.384,116.401,234900003.0
2007-03-08 06:00:00,116.398,116.464,116.398,116.464,231000005.0
2007-03-08 06:01:00,116.474,116.504,116.474,116.496,184399998.0
2007-03-08 06:02:00,116.498,116.506,116.488,116.49,270200001.0
2007-03-08 06:03:00,116.483,116.49,116.478,116.482,135500001.0
2007-03-08 06:04:00,116.468,116.468,116.448,116.45,347000004.0
2007-03-08 06:05:00,116.46,116.466,116.449,116.449,238000002.0
2007-03-08 06:06:00,116.457,116.46,116.404,116.404,363300005.0
2007-03-08 06:07:00,116.38,116.398,116.367,116.398,223299999.0
2007-03-08 06:08:00,116.411,116.411,116.389,116.389,235600004.0
2007-03-08 06:09:00,116.38,116.388,116.374,116.388,167900000.0
2007-03-08 06:10:00,116.381,116.39,116.373,116.39,135500000.0
2007-03-08 06:11:00,116.38,116.388,116.372,116.388,376299996.0
2007-03-08 06:12:00,116.368,116.388,116.359,116.371,156800000.0
2007-03-08 06:13:00,116.355,116.383,116.355,116.381,200699999.0
2007-03-08 06:14:00,116.377,116.377,116.354,116.354,79500001.0
2007-03-08 06:15:00,116.347,116.366,116.345,116.365,314299999.0
2007-03-08 06:16:00,116.36,116.36,116.343,116.36,155999998.0
2007-03-08 06:17:00,116.36,116.365,116.352,116.365,122600000.0
2007-03-08 06:18:00,116.363,116.395,116.356,116.383,224900005.0
2007-03-08 06:19:00,116.382,116.382,116.379,116.381,24500000.0
2007-03-08 06:20:00,116.379,116.401,116.379,116.401,239700002.0
2007-03-08 06:21:00,116.405,116.43,116.405,116.43,204500001.0
2007-03-08 06:22:00,116.441,116.451,116.441,116.443,85799999.0
2007-03-08 06:23:00,116.438,116.448,116.438,116.445,129799998.0
2007-03-08 06:24:00,116.437,116.438,116.41,116.41,246599997.0
2007-03-08 06:25:00,116.402,116.402,116.384,116.392,235400001.0
2007-03-08 06:26:00,116.392,116.395,116.37,116.37,344499996.0
2007-03-08 06:27:00,116.363,116.363,116.321,116.33,201200002.0
2007-03-08 06:28:00,116.324,116.353,116.324,116.353,203099998.0
2007-03-08 06:29:00,116.343,116.357,116.332,116.344,203399999.0
2007-03-08 06:30:00,116.335,116.354,116.331,116.344,218800002.0
2007-03-08 06:31:00,116.351,116.395,116.351,116.395,126199999.0
2007-03-08 06:32:00,116.41,116.416,116.395,116.416,329199998.0
2007-03-08 06:33:00,116.429,116.446,116.429,116.44,288599999.0
2007-03-08 06:34:00,116.437,116.439,116.425,116.429,427199994.0
2007-03-08 06:35:00,116.431,116.431,116.416,116.42,197100002.0
2007-03-08 06:36:00,116.416,116.429,116.406,116.426,235900000.0
2007-03-08 06:37:00,116.415,116.43,116.411,116.43,290500002.0
2007-03-08 06:38:00,116.432,116.432,116.416,116.421,247299996.0
2007-03-08 06:39:00,116.422,116.439,116.42,116.43,508399991.0
2007-03-08 06:40:00,116.43,116.431,116.395,116.422,302699999.0
2007-03-08 06:41:00,116.428,116.448,116.428,116.446,290300003.0
2007-03-08 06:42:00,116.449,116.506,116.449,116.506,433500005.0
2007-03-08 06:43:00,116.512,116.512,116.503,116.503,205299999.0
2007-03-08 06:44:00,116.51,116.515,116.505,116.505,63700001.0
2007-03-08 06:45:00,116.5,116.515,116.486,116.486,349999996.0
2007-03-08 06:46:00,116.49,116.49,116.476,116.487,182400000.0
2007-03-08 06:47:00,116.463,116.463,116.454,116.454,229000001.0
2007-03-08 06:48:00,116.449,116.449,116.426,116.436,217800001.0
2007-03-08 06:49:00,116.44,116.452,116.439,116.444,198799996.0
2007-03-08 06:50:00,116.448,116.448,116.419,116.419,277499996.0
2007-03-08 06:51:00,116.46,116.463,116.437,116.437,387899995.0
2007-03-08 06:52:00,116.453,116.453,116.44,116.446,339900003.0
2007-03-08 06:53:00,116.438,116.464,116.431,116.464,181399999.0
2007-03-08 06:54:00,116.477,116.479,116.471,116.472,174900002.0
2007-03-08 06:55:00,116.463,116.463,116.45,116.457,255099998.0
2007-03-08 06:56:00,116.443,116.443,116.409,116.417,177700003.0
2007-03-08 06:57:00,116.42,116.43,116.42,116.424,173699999.0
2007-03-08 06:58:00,116.414,116.424,116.413,116.421,229400003.0
2007-03-08 06:59:00,116.42,116.431,116.406,116.431,134700000.0
2007-03-08 07:00:00,116.433,116.445,116.417,116.427,308900004.0
2007-03-08 07:01:00,116.424,116.512,116.424,116.512,176600004.0
2007-03-08 07:02:00,116.522,116.63,116.518,116.63,114100002.0
2007-03-08 07:03:00,116.65,116.65,116.619,116.624,338599999.0
2007-03-08 07:04:00,116.632,116.649,116.617,116.617,85400001.0
2007-03-08 07:05:00,116.604,116.628,116.602,116.609,210999995.0
2007-03-08 07:06:00,116.603,116.616,116.599,116.613,232100005.0
2007-03-08 07:07:00,116.618,116.648,116.607,116.648,252600001.0
2007-03-08 07:08:00,116.643,116.652,116.642,116.646,216699996.0
2007-03-08 07:09:00,116.649,116.657,116.644,116.644,184999995.0
2007-03-08 07:10:00,116.654,116.701,116.654,116.686,245100000.0
2007-03-08 07:11:00,116.698,116.698,116.666,116.678,156499998.0
2007-03-08 07:12:00,116.694,116.735,116.694,116.735,164899999.0
2007-03-08 07:13:00,116.727,116.727,116.705,116.713,192399998.0
2007-03-08 07:14:00,116.708,116.71,116.679,116.679,131000004.0
2007-03-08 07:15:00,116.68,116.68,116.648,116.654,242600001.0
2007-03-08 07:16:00,116.655,116.655,116.631,116.635,165799998.0
2007-03-08 07:17:00,116.637,116.64,116.619,116.622,85700001.0
2007-03-08 07:18:00,116.628,116.628,116.587,116.597,206700002.0
2007-03-08 07:19:00,116.608,116.618,116.605,116.615,316300002.0
2007-03-08 07:20:00,116.617,116.623,116.615,116.617,295700003.0
2007-03-08 07:21:00,116.616,116.621,116.613,116.617,90299997.0
2007-03-08 07:22:00,116.612,116.62,116.612,116.618,169100003.0
2007-03-08 07:23:00,116.623,116.635,116.623,116.63,142200001.0
2007-03-08 07:24:00,116.635,116.636,116.624,116.624,225500000.0
2007-03-08 07:25:00,116.616,116.628,116.616,116.627,316600007.0
2007-03-08 07:26:00,116.602,116.622,116.602,116.619,95100001.0
2007-03-08 07:27:00,116.617,116.626,116.61,116.626,265200002.0
2007-03-08 07:28:00,116.63,116.63,116.616,116.625,188699996.0
2007-03-08 07:29:00,116.637,116.643,116.628,116.643,120399999.0
2007-03-08 07:30:00,116.638,116.642,116.635,116.636,191600001.0
2007-03-08 07:31:00,116.645,116.66,116.631,116.66,295000000.0
2007-03-08 07:32:00,116.662,116.682,116.662,116.672,280300003.0
2007-03-08 07:33:00,116.665,116.687,116.665,116.67,337100002.0
2007-03-08 07:34:00,116.666,116.681,116.662,116.681,371100003.0
2007-03-08 07:35:00,116.666,116.682,116.654,116.671,229400003.0
2007-03-08 07:36:00,116.653,116.667,116.645,116.667,275600003.0
2007-03-08 07:37:00,116.66,116.66,116.643,116.651,178500000.0
2007-03-08 07:38:00,116.648,116.657,116.642,116.649,219299999.0
2007-03-08 07:39:00,116.661,116.669,116.626,116.648,334799997.0
2007-03-08 07:40:00,116.662,116.678,116.662,116.676,192400001.0
2007-03-08 07:41:00,116.681,116.681,116.673,116.677,180100002.0
2007-03-08 07:42:00,116.663,116.708,116.661,116.708,177100004.0
2007-03-08 07:43:00,116.72,116.751,116.72,116.75,121299998.0
2007-03-08 07:44:00,116.74,116.74,116.721,116.731,249799997.0
2007-03-08 07:45:00,116.732,116.732,116.703,116.712,168399998.0
2007-03-08 07:46:00,116.725,116.747,116.725,116.742,305400000.0
2007-03-08 07:47:00,116.738,116.745,116.727,116.745,335200001.0
2007-03-08 07:48:00,116.727,116.763,116.727,116.753,308900000.0
2007-03-08 07:49:00,116.755,116.755,116.732,116.732,201299995.0
2007-03-08 07:50:00,116.736,116.753,116.736,116.749,206099994.0
2007-03-08 07:51:00,116.755,116.79,116.755,116.774,215399997.0
2007-03-08 07:52:00,116.767,116.788,116.76,116.786,220299996.0
2007-03-08 07:53:00,116.782,116.794,116.77,116.794,244600002.0
2007-03-08 07:54:00,116.802,116.805,116.774,116.779,287000002.0
2007-03-08 07:55:00,116.783,116.791,116.777,116.78,349900003.0
2007-03-08 07:56:00,116.775,116.775,116.759,116.76,226699998.0
2007-03-08 07:57:00,116.751,116.751,116.71,116.71,293999996.0
2007-03-08 07:58:00,116.7,116.7,116.679,116.679,162299996.0
2007-03-08 07:59:00,116.683,116.709,116.676,116.702,252500000.0
2007-03-08 08:00:00,116.693,116.697,116.68,116.69,296900000.0
2007-03-08 08:01:00,116.692,116.709,116.675,116.675,159900000.0
2007-03-08 08:02:00,116.66,116.67,116.648,116.67,108700002.0
2007-03-08 08:03:00,116.672,116.701,116.672,116.701,191099999.0
2007-03-08 08:04:00,116.695,116.695,116.666,116.671,247599997.0
2007-03-08 08:05:00,116.674,116.674,116.65,116.65,288099999.0
2007-03-08 08:06:00,116.656,116.661,116.649,116.649,259300005.0
2007-03-08 08:07:00,116.653,116.672,116.653,116.663,222499998.0
2007-03-08 08:08:00,116.667,116.677,116.667,116.677,58099999.0
2007-03-08 08:09:00,116.683,116.683,116.662,116.68,279500000.0
2007-03-08 08:10:00,116.673,116.673,116.658,116.668,209900002.0
2007-03-08 08:11:00,116.672,116.677,116.665,116.677,199900002.0
2007-03-08 08:12:00,116.68,116.683,116.669,116.678,477300000.0
2007-03-08 08:13:00,116.665,116.679,116.665,116.676,267299999.0
2007-03-08 08:14:00,116.672,116.68,116.671,116.671,243199997.0
2007-03-08 08:15:00,116.677,116.698,116.673,116.698,362100013.0
2007-03-08 08:16:00,116.705,116.711,116.705,116.709,419900001.0
2007-03-08 08:17:00,116.711,116.732,116.711,116.72,288399999.0
2007-03-08 08:18:00,116.738,116.738,116.679,116.705,233600004.0
2007-03-08 08:19:00,116.712,116.723,116.712,116.723,157500000.0
2007-03-08 08:20:00,116.72,116.725,116.716,116.722,110700001.0
2007-03-08 08:21:00,116.723,116.723,116.719,116.719,339199999.0
2007-03-08 08:22:00,116.728,116.728,116.708,116.708,162299999.0
2007-03-08 08:23:00,116.704,116.719,116.704,116.712,94800003.0
2007-03-08 08:24:00,116.714,116.721,116.707,116.718,328699995.0
2007-03-08 08:25:00,116.727,116.743,116.717,116.743,197200001.0
2007-03-08 08:26:00,116.74,116.752,116.728,116.752,168900002.0
2007-03-08 08:27:00,116.762,116.764,116.757,116.757,199099998.0
2007-03-08 08:28:00,116.75,116.76,116.749,116.758,301400001.0
2007-03-08 08:29:00,116.762,116.765,116.745,116.759,169399999.0
2007-03-08 08:30:00,116.755,116.767,116.748,116.763,361699996.0
2007-03-08 08:31:00,116.762,116.762,116.742,116.742,315299997.0
2007-03-08 08:32:00,116.753,116.76,116.744,116.744,187600001.0
2007-03-08 08:33:00,116.745,116.753,116.734,116.734,323100000.0
2007-03-08 08:34:00,116.733,116.733,116.709,116.709,230200003.0
2007-03-08 08:35:00,116.712,116.741,116.711,116.738,139700003.0
2007-03-08 08:36:00,116.741,116.746,116.735,116.746,130400000.0
2007-03-08 08:37:00,116.752,116.752,116.739,116.741,140500001.0
2007-03-08 08:38:00,116.742,116.743,116.729,116.741,162500007.0
2007-03-08 08:39:00,116.742,116.743,116.732,116.739,191800000.0
2007-03-08 08:40:00,116.737,116.743,116.729,116.729,349099997.0
2007-03-08 08:41:00,116.721,116.721,116.692,116.707,204300003.0
2007-03-08 08:42:00,116.703,116.705,116.681,116.681,221600001.0
2007-03-08 08:43:00,116.725,116.741,116.699,116.699,269200005.0
2007-03-08 08:44:00,116.696,116.707,116.694,116.706,300299996.0
2007-03-08 08:45:00,116.705,116.724,116.705,116.723,313500000.0
2007-03-08 08:46:00,116.721,116.722,116.712,116.713,383999998.0
2007-03-08 08:47:00,116.705,116.732,116.697,116.732,334199997.0
2007-03-08 08:48:00,116.712,116.755,116.687,116.755,351800004.0
2007-03-08 08:49:00,116.746,116.748,116.712,116.712,360200000.0
2007-03-08 08:50:00,116.737,116.745,116.735,116.74,157899997.0
2007-03-08 08:51:00,116.744,116.758,116.744,116.751,224800000.0
2007-03-08 08:52:00,116.753,116.753,116.743,116.743,260700001.0
2007-03-08 08:53:00,116.735,116.748,116.735,116.738,236200006.0
2007-03-08 08:54:00,116.726,116.738,116.698,116.738,429899992.0
2007-03-08 08:55:00,116.743,116.75,116.724,116.725,265300000.0
2007-03-08 08:56:00,116.73,116.74,116.725,116.727,206200001.0
2007-03-08 08:57:00,116.729,116.734,116.723,116.723,214000000.0
2007-03-08 08:58:00,116.716,116.729,116.71,116.729,224099995.0
2007-03-08 08:59:00,116.736,116.744,116.733,116.733,115400000.0
2007-03-08 09:00:00,116.729,116.73,116.709,116.72,256500004.0
2007-03-08 09:01:00,116.728,116.738,116.711,116.738,229099999.0
2007-03-08 09:02:00,116.746,116.75,116.74,116.74,276099998.0
2007-03-08 09:03:00,116.738,116.743,116.735,116.743,108699999.0
2007-03-08 09:04:00,116.751,116.751,116.728,116.728,138900003.0
2007-03-08 09:05:00,116.737,116.743,116.724,116.726,368299999.0
2007-03-08 09:06:00,116.702,116.71,116.684,116.684,201000000.0
2007-03-08 09:07:00,116.685,116.699,116.685,116.685,202999999.0
2007-03-08 09:08:00,116.684,116.685,116.63,116.641,158699999.0
2007-03-08 09:09:00,116.642,116.642,116.616,116.62,236599998.0
2007-03-08 09:10:00,116.61,116.619,116.582,116.582,333700002.0
2007-03-08 09:11:00,116.595,116.637,116.595,116.637,303800003.0
2007-03-08 09:12:00,116.636,116.679,116.636,116.679,272200006.0
2007-03-08 09:13:00,116.686,116.686,116.662,116.664,266799996.0
2007-03-08 09:14:00,116.671,116.671,116.659,116.659,97100002.0
2007-03-08 09:15:00,116.65,116.65,116.627,116.629,313000001.0
2007-03-08 09:16:00,116.623,116.641,116.623,116.633,226700003.0
2007-03-08 09:17:00,116.626,116.639,116.622,116.631,324400006.0
2007-03-08 09:18:00,116.64,116.643,116.62,116.62,147400001.0
2007-03-08 09:19:00,116.617,116.624,116.614,116.617,374799997.0
2007-03-08 09:20:00,116.616,116.616,116.607,116.61,274699994.0
2007-03-08 09:21:00,116.613,116.613,116.601,116.601,274099996.0
2007-03-08 09:22:00,116.607,116.612,116.598,116.599,262800002.0
2007-03-08 09:23:00,116.601,116.601,116.575,116.575,221700002.0
2007-03-08 09:24:00,116.578,116.578,116.558,116.56,213500001.0
2007-03-08 09:25:00,116.566,116.566,116.524,116.529,165099999.0
2007-03-08 09:26:00,116.531,116.54,116.518,116.54,133899998.0
2007-03-08 09:27:00,116.553,116.559,116.548,116.557,250600005.0
2007-03-08 09:28:00,116.561,116.561,116.559,116.559,43100001.0
2007-03-08 09:29:00,116.541,116.562,116.541,116.562,148799998.0
2007-03-08 09:30:00,116.574,116.578,116.563,116.568,78100000.0
2007-03-08 09:31:00,116.57,116.57,116.557,116.557,117999998.0
2007-03-08 09:32:00,116.561,116.57,116.553,116.57,94399996.0
2007-03-08 09:33:00,116.567,116.579,116.567,116.575,173699998.0
2007-03-08 09:34:00,116.577,116.589,116.566,116.586,232200004.0
2007-03-08 09:35:00,116.583,116.591,116.57,116.591,140899999.0
2007-03-08 09:36:00,116.597,116.603,116.593,116.6,397500001.0
2007-03-08 09:37:00,116.582,116.636,116.577,116.636,257200000.0
2007-03-08 09:38:00,116.63,116.643,116.629,116.638,290799999.0
2007-03-08 09:39:00,116.627,116.648,116.627,116.64,389600001.0
2007-03-08 09:40:00,116.65,116.657,116.646,116.655,558499996.0
2007-03-08 09:41:00,116.647,116.661,116.647,116.657,221500002.0
2007-03-08 09:42:00,116.658,116.66,116.635,116.638,277200004.0
2007-03-08 09:43:00,116.645,116.645,116.619,116.624,313499997.0
2007-03-08 09:44:00,116.641,116.65,116.631,116.645,145200001.0
2007-03-08 09:45:00,116.646,116.649,116.607,116.617,401299996.0
2007-03-08 09:46:00,116.627,116.654,116.627,116.638,145300004.0
2007-03-08 09:47:00,116.631,116.64,116.618,116.637,289100000.0
2007-03-08 09:48:00,116.628,116.636,116.625,116.628,275200000.0
2007-03-08 09:49:00,116.617,116.631,116.617,116.63,296600002.0
2007-03-08 09:50:00,116.624,116.624,116.596,116.613,252299999.0
2007-03-08 09:51:00,116.6,116.606,116.586,116.606,119799999.0
2007-03-08 09:52:00,116.608,116.613,116.599,116.613,156100002.0
2007-03-08 09:53:00,116.611,116.623,116.611,116.623,108500003.0
2007-03-08 09:54:00,116.627,116.633,116.616,116.628,399399996.0
2007-03-08 09:55:00,116.632,116.65,116.63,116.647,265400001.0
2007-03-08 09:56:00,116.635,116.635,116.621,116.625,139499998.0
2007-03-08 09:57:00,116.618,116.621,116.611,116.617,151699995.0
2007-03-08 09:58:00,116.612,116.612,116.599,116.6,327899997.0
2007-03-08 09:59:00,116.595,116.614,116.595,116.612,207900001.0
2007-03-08 10:00:00,116.608,116.617,116.605,116.608,407099995.0
2007-03-08 10:01:00,116.612,116.62,116.603,116.62,117300000.0
2007-03-08 10:02:00,116.621,116.621,116.61,116.621,95800001.0
2007-03-08 10:03:00,116.632,116.648,116.632,116.641,170600003.0
2007-03-08 10:04:00,116.643,116.648,116.63,116.63,187099999.0
2007-03-08 10:05:00,116.635,116.635,116.611,116.611,196799999.0
2007-03-08 10:06:00,116.603,116.614,116.594,116.614,226600004.0
2007-03-08 10:07:00,116.608,116.625,116.601,116.622,282300000.0
2007-03-08 10:08:00,116.621,116.624,116.613,116.62,165599996.0
2007-03-08 10:09:00,116.623,116.628,116.611,116.622,306400002.0
2007-03-08 10:10:00,116.625,116.634,116.621,116.627,399499991.0
2007-03-08 10:11:00,116.636,116.639,116.626,116.63,295500000.0
2007-03-08 10:12:00,116.625,116.64,116.62,116.632,155800001.0
2007-03-08 10:13:00,116.624,116.645,116.624,116.641,365500000.0
2007-03-08 10:14:00,116.625,116.649,116.622,116.646,276000010.0
2007-03-08 10:15:00,116.647,116.654,116.645,116.653,356200002.0
2007-03-08 10:16:00,116.653,116.66,116.622,116.66,340399997.0
2007-03-08 10:17:00,116.665,116.681,116.659,116.681,225199998.0
2007-03-08 10:18:00,116.69,116.695,116.678,116.69,366000008.0
2007-03-08 10:19:00,116.688,116.711,116.688,116.696,309200008.0
2007-03-08 10:20:00,116.707,116.712,116.703,116.712,271400003.0
2007-03-08 10:21:00,116.727,116.75,116.727,116.75,40400001.0
2007-03-08 10:22:00,116.769,116.797,116.767,116.781,242499997.0
2007-03-08 10:23:00,116.772,116.817,116.771,116.817,203899999.0
2007-03-08 10:24:00,116.82,116.82,116.783,116.783,171499997.0
2007-03-08 10:25:00,116.773,116.773,116.73,116.751,166200002.0
2007-03-08 10:26:00,116.746,116.746,116.729,116.742,194899997.0
2007-03-08 10:27:00,116.734,116.734,116.726,116.73,212300000.0
2007-03-08 10:28:00,116.731,116.731,116.713,116.723,234499995.0
2007-03-08 10:29:00,116.717,116.726,116.716,116.726,194500002.0
2007-03-08 10:30:00,116.728,116.735,116.723,116.727,321400007.0
2007-03-08 10:31:00,116.733,116.733,116.723,116.726,195200003.0
2007-03-08 10:32:00,116.726,116.759,116.726,116.759,164700000.0
2007-03-08 10:33:00,116.765,116.767,116.753,116.753,156400001.0
2007-03-08 10:34:00,116.743,116.743,116.729,116.73,196099995.0
2007-03-08 10:35:00,116.73,116.743,116.729,116.743,174500000.0
2007-03-08 10:36:00,116.75,116.771,116.75,116.771,177199999.0
2007-03-08 10:37:00,116.783,116.789,116.773,116.782,176300001.0
2007-03-08 10:38:00,116.783,116.783,116.764,116.764,153899998.0
2007-03-08 10:39:00,116.77,116.775,116.763,116.772,106000004.0
2007-03-08 10:40:00,116.768,116.768,116.762,116.762,55700002.0
2007-03-08 10:41:00,116.751,116.751,116.737,116.737,167699995.0
2007-03-08 10:42:00,116.747,116.758,116.745,116.751,248400005.0
2007-03-08 10:43:00,116.754,116.789,116.754,116.781,224000001.0
2007-03-08 10:44:00,116.785,116.785,116.764,116.764,392700002.0
2007-03-08 10:45:00,116.767,116.767,116.759,116.767,195699996.0
2007-03-08 10:46:00,116.777,116.777,116.731,116.731,116400002.0
2007-03-08 10:47:00,116.724,116.724,116.699,116.706,292400002.0
2007-03-08 10:48:00,116.722,116.758,116.719,116.751,240500003.0
2007-03-08 10:49:00,116.758,116.764,116.715,116.715,122099999.0
2007-03-08 10:50:00,116.702,116.702,116.682,116.682,139500002.0
2007-03-08 10:51:00,116.676,116.696,116.675,116.676,238799996.0
2007-03-08 10:52:00,116.672,116.677,116.64,116.64,96600002.0
2007-03-08 10:53:00,116.633,116.656,116.633,116.656,152199996.0
2007-03-08 10:54:00,116.66,116.668,116.657,116.668,200199997.0
2007-03-08 10:55:00,116.673,116.691,116.673,116.684,442699999.0
2007-03-08 10:56:00,116.677,116.685,116.658,116.685,163399997.0
2007-03-08 10:57:00,116.686,116.686,116.661,116.661,91200001.0
2007-03-08 10:58:00,116.662,116.676,116.662,116.67,151699997.0
2007-03-08 10:59:00,116.679,116.696,116.679,116.687,201799997.0
2007-03-08 11:00:00,116.698,116.699,116.691,116.697,211300001.0
2007-03-08 11:01:00,116.691,116.691,116.657,116.672,297900005.0
2007-03-08 11:02:00,116.68,116.68,116.646,116.662,227299998.0
2007-03-08 11:03:00,116.682,116.691,116.68,116.691,132400000.0
2007-03-08 11:04:00,116.695,116.695,116.682,116.688,294999996.0
2007-03-08 11:05:00,116.69,116.705,116.69,116.704,387399996.0
2007-03-08 11:06:00,116.701,116.701,116.666,116.666,300799993.0
2007-03-08 11:07:00,116.659,116.678,116.659,116.67,140899997.0
2007-03-08 11:08:00,116.67,116.678,116.667,116.676,234000003.0
2007-03-08 11:09:00,116.675,116.685,116.669,116.682,162900001.0
2007-03-08 11:10:00,116.695,116.726,116.695,116.726,211400005.0
2007-03-08 11:11:00,116.725,116.741,116.718,116.724,210400003.0
2007-03-08 11:12:00,116.72,116.728,116.707,116.72,310300001.0
2007-03-08 11:13:00,116.722,116.726,116.713,116.713,195300001.0
2007-03-08 11:14:00,116.713,116.723,116.704,116.723,421500002.0
2007-03-08 11:15:00,116.71,116.718,116.699,116.718,215999998.0
2007-03-08 11:16:00,116.711,116.729,116.704,116.712,250600002.0
2007-03-08 11:17:00,116.734,116.741,116.734,116.74,227300000.0
2007-03-08 11:18:00,116.743,116.746,116.694,116.704,158500000.0
2007-03-08 11:19:00,116.695,116.707,116.694,116.694,227499999.0
2007-03-08 11:20:00,116.702,116.704,116.695,116.7,245899996.0
2007-03-08 11:21:00,116.703,116.713,116.663,116.679,406000003.0
2007-03-08 11:22:00,116.673,116.691,116.664,116.682,200399999.0
2007-03-08 11:23:00,116.683,116.69,116.678,116.678,368900004.0
2007-03-08 11:24:00,116.662,116.676,116.655,116.674,169800002.0
2007-03-08 11:25:00,116.675,116.682,116.675,116.677,240400002.0
2007-03-08 11:26:00,116.684,116.69,116.679,116.688,288600009.0
2007-03-08 11:27:00,116.694,116.696,116.668,116.668,227999999.0
2007-03-08 11:28:00,116.678,116.706,116.678,116.695,218899997.0
2007-03-08 11:29:00,116.699,116.708,116.694,116.703,243700003.0
2007-03-08 11:30:00,116.711,116.743,116.705,116.743,283500000.0
2007-03-08 11:31:00,116.752,116.791,116.751,116.791,152699998.0
2007-03-08 11:32:00,116.808,116.81,116.77,116.779,230299997.0
2007-03-08 11:33:00,116.782,116.782,116.764,116.78,234700000.0
2007-03-08 11:34:00,116.801,116.813,116.801,116.801,228199996.0
2007-03-08 11:35:00,116.8,116.802,116.79,116.79,159299998.0
2007-03-08 11:36:00,116.791,116.791,116.778,116.778,244800003.0
2007-03-08 11:37:00,116.77,116.78,116.753,116.78,121600003.0
2007-03-08 11:38:00,116.794,116.841,116.794,116.841,186699998.0
2007-03-08 11:39:00,116.848,116.85,116.834,116.85,221700000.0
2007-03-08 11:40:00,116.875,116.916,116.868,116.916,202200001.0
2007-03-08 11:41:00,116.918,116.927,116.908,116.909,259500000.0
2007-03-08 11:42:00,116.898,116.901,116.884,116.898,86900001.0
2007-03-08 11:43:00,116.906,116.918,116.898,116.907,195999999.0
2007-03-08 11:44:00,116.917,117.003,116.913,116.979,238900001.0
2007-03-08 11:45:00,116.965,116.965,116.919,116.932,218399998.0
2007-03-08 11:46:00,116.905,116.908,116.857,116.857,450799994.0
2007-03-08 11:47:00,116.851,116.868,116.845,116.868,109099997.0
2007-03-08 11:48:00,116.871,116.884,116.858,116.884,256499997.0
2007-03-08 11:49:00,116.886,116.894,116.878,116.881,249400000.0
2007-03-08 11:50:00,116.876,116.881,116.852,116.864,240199996.0
2007-03-08 11:51:00,116.86,116.865,116.856,116.859,423599996.0
2007-03-08 11:52:00,116.856,116.856,116.813,116.815,194399997.0
2007-03-08 11:53:00,116.807,116.817,116.792,116.817,379600004.0
2007-03-08 11:54:00,116.823,116.838,116.813,116.835,350200000.0
2007-03-08 11:55:00,116.828,116.835,116.82,116.835,416599995.0
2007-03-08 11:56:00,116.831,116.831,116.812,116.812,210000002.0
2007-03-08 11:57:00,116.81,116.827,116.81,116.827,219299998.0
2007-03-08 11:58:00,116.836,116.836,116.828,116.835,194799996.0
2007-03-08 11:59:00,116.832,116.838,116.832,116.834,317600001.0
2007-03-08 12:00:00,116.831,116.832,116.813,116.816,223799999.0
2007-03-08 12:01:00,116.823,116.829,116.815,116.819,111699997.0
2007-03-08 12:02:00,116.828,116.847,116.828,116.831,166199998.0
2007-03-08 12:03:00,116.837,116.837,116.813,116.813,129799998.0
2007-03-08 12:04:00,116.821,116.838,116.821,116.828,190400000.0
2007-03-08 12:05:00,116.829,116.849,116.826,116.849,207699997.0
2007-03-08 12:06:00,116.854,116.871,116.854,116.864,301300006.0
2007-03-08 12:07:00,116.87,116.879,116.868,116.876,262099999.0
2007-03-08 12:08:00,116.861,116.866,116.852,116.866,174200001.0
2007-03-08 12:09:00,116.845,116.871,116.844,116.844,289599996.0
2007-03-08 12:10:00,116.844,116.847,116.839,116.84,79099998.0
2007-03-08 12:11:00,116.844,116.844,116.835,116.839,440400003.0
2007-03-08 12:12:00,116.845,116.845,116.831,116.844,252099997.0
2007-03-08 12:13:00,116.845,116.845,116.835,116.841,264800005.0
2007-03-08 12:14:00,116.844,116.851,116.835,116.835,253099999.0
2007-03-08 12:15:00,116.843,116.85,116.841,116.841,320099999.0
2007-03-08 12:16:00,116.836,116.85,116.823,116.823,293200000.0
2007-03-08 12:17:00,116.817,116.817,116.81,116.815,196199999.0
2007-03-08 12:18:00,116.798,116.821,116.793,116.821,118300000.0
2007-03-08 12:19:00,116.82,116.832,116.818,116.832,293100002.0
2007-03-08 12:20:00,116.827,116.846,116.816,116.846,203099996.0
2007-03-08 12:21:00,116.852,116.852,116.829,116.835,299400001.0
2007-03-08 12:22:00,116.842,116.848,116.832,116.832,256800001.0
2007-03-08 12:23:00,116.836,116.837,116.803,116.803,223799998.0
2007-03-08 12:24:00,116.787,116.801,116.772,116.798,208000003.0
2007-03-08 12:25:00,116.786,116.797,116.786,116.795,218300003.0
2007-03-08 12:26:00,116.8,116.8,116.788,116.795,311100003.0
2007-03-08 12:27:00,116.791,116.791,116.772,116.779,249500001.0
2007-03-08 12:28:00,116.772,116.785,116.77,116.77,174999998.0
2007-03-08 12:29:00,116.78,116.787,116.767,116.767,229900001.0
2007-03-08 12:30:00,116.765,116.778,116.763,116.769,168000003.0
2007-03-08 12:31:00,116.776,116.787,116.776,116.787,57400000.0
2007-03-08 12:32:00,116.782,116.795,116.782,116.785,210299999.0
2007-03-08 12:33:00,116.792,116.792,116.781,116.788,130900002.0
2007-03-08 12:34:00,116.791,116.792,116.782,116.79,162899997.0
2007-03-08 12:35:00,116.799,116.809,116.799,116.806,161500000.0
2007-03-08 12:36:00,116.801,116.808,116.799,116.803,368400007.0
2007-03-08 12:37:00,116.796,116.796,116.773,116.773,215400000.0
2007-03-08 12:38:00,116.772,116.788,116.772,116.786,91199998.0
2007-03-08 12:39:00,116.798,116.803,116.795,116.8,113400000.0
2007-03-08 12:40:00,116.8,116.803,116.795,116.803,165600000.0
2007-03-08 12:41:00,116.8,116.806,116.793,116.796,212900000.0
2007-03-08 12:42:00,116.793,116.798,116.773,116.798,76700001.0
2007-03-08 12:43:00,116.792,116.806,116.789,116.798,250900004.0
2007-03-08 12:44:00,116.798,116.798,116.773,116.773,423799999.0
2007-03-08 12:45:00,116.772,116.804,116.771,116.801,255899996.0
2007-03-08 12:46:00,116.773,116.792,116.754,116.792,362300004.0
2007-03-08 12:47:00,116.803,116.809,116.79,116.8,328799998.0
2007-03-08 12:48:00,116.801,116.813,116.8,116.813,329299996.0
2007-03-08 12:49:00,116.8,116.805,116.781,116.803,350000000.0
2007-03-08 12:50:00,116.788,116.831,116.788,116.831,179300001.0
2007-03-08 12:51:00,116.848,116.859,116.848,116.853,196000002.0
2007-03-08 12:52:00,116.849,116.853,116.83,116.853,79100001.0
2007-03-08 12:53:00,116.862,116.88,116.855,116.88,242499997.0
2007-03-08 12:54:00,116.897,116.908,116.897,116.908,81699997.0
2007-03-08 12:55:00,116.947,116.975,116.947,116.97,262800000.0
2007-03-08 12:56:00,116.973,116.975,116.959,116.959,255700004.0
2007-03-08 12:57:00,116.95,116.967,116.945,116.956,230899999.0
2007-03-08 12:58:00,116.954,116.964,116.942,116.95,281400003.0
2007-03-08 12:59:00,116.951,116.951,116.931,116.943,458200004.0
2007-03-08 13:00:00,116.955,116.974,116.955,116.974,180800004.0
2007-03-08 13:01:00,116.973,116.984,116.973,116.979,205700000.0
2007-03-08 13:02:00,117.038,117.067,117.038,117.067,135599998.0
2007-03-08 13:03:00,117.122,117.126,117.108,117.114,255399999.0
2007-03-08 13:04:00,117.12,117.143,117.117,117.143,334200001.0
2007-03-08 13:05:00,117.152,117.16,117.144,117.15,233899996.0
2007-03-08 13:06:00,117.157,117.178,117.157,117.178,96800001.0
2007-03-08 13:07:00,117.18,117.226,117.171,117.221,95000001.0
2007-03-08 13:08:00,117.222,117.241,117.222,117.234,331399999.0
2007-03-08 13:09:00,117.235,117.244,117.222,117.222,189699996.0
2007-03-08 13:10:00,117.211,117.211,117.168,117.174,238600000.0
2007-03-08 13:11:00,117.173,117.18,117.158,117.163,279699999.0
2007-03-08 13:12:00,117.156,117.157,117.14,117.14,135300001.0
2007-03-08 13:13:00,117.14,117.148,117.133,117.137,235899997.0
2007-03-08 13:14:00,117.12,117.146,117.1,117.14,228900004.0
2007-03-08 13:15:00,117.14,117.152,117.138,117.152,204500003.0
2007-03-08 13:16:00,117.138,117.138,117.119,117.12,145800000.0
2007-03-08 13:17:00,117.119,117.122,117.116,117.118,131499999.0
2007-03-08 13:18:00,117.123,117.128,117.06,117.067,334500000.0
2007-03-08 13:19:00,117.063,117.103,117.063,117.103,127400000.0
2007-03-08 13:20:00,117.106,117.11,117.099,117.107,223000002.0
2007-03-08 13:21:00,117.115,117.156,117.108,117.156,169399998.0
2007-03-08 13:22:00,117.165,117.17,117.153,117.164,156200002.0
2007-03-08 13:23:00,117.162,117.171,117.161,117.171,142399999.0
2007-03-08 13:24:00,117.171,117.194,117.169,117.18,235300004.0
2007-03-08 13:25:00,117.181,117.19,117.154,117.188,234799998.0
2007-03-08 13:26:00,117.188,117.189,117.17,117.17,197600003.0
2007-03-08 13:27:00,117.168,117.168,117.156,117.156,218399999.0
2007-03-08 13:28:00,117.163,117.17,117.145,117.145,185699999.0
2007-03-08 13:29:00,117.14,117.143,117.132,117.143,336100001.0
2007-03-08 13:30:00,117.142,117.142,117.127,117.135,288200003.0
2007-03-08 13:31:00,117.133,117.133,117.123,117.125,150200000.0
2007-03-08 13:32:00,117.13,117.13,117.105,117.108,403100001.0
2007-03-08 13:33:00,117.106,117.107,117.094,117.1,402199998.0
2007-03-08 13:34:00,117.096,117.096,117.013,117.063,287300001.0
2007-03-08 13:35:00,117.085,117.093,117.07,117.084,282400006.0
2007-03-08 13:36:00,117.088,117.093,117.077,117.086,218099999.0
2007-03-08 13:37:00,117.084,117.084,117.07,117.082,152800001.0
2007-03-08 13:38:00,117.078,117.099,117.071,117.085,151699997.0
2007-03-08 13:39:00,117.081,117.081,117.069,117.069,174200002.0
2007-03-08 13:40:00,117.08,117.083,117.062,117.083,265599999.0
2007-03-08 13:41:00,117.089,117.114,117.089,117.101,131000002.0
2007-03-08 13:42:00,117.095,117.099,117.08,117.08,376400003.0
2007-03-08 13:43:00,117.102,117.11,117.094,117.11,113500000.0
2007-03-08 13:44:00,117.102,117.116,117.095,117.109,440200002.0
2007-03-08 13:45:00,117.109,117.109,117.102,117.108,211500001.0
2007-03-08 13:46:00,117.107,117.112,117.098,117.098,227100002.0
2007-03-08 13:47:00,117.1,117.11,117.086,117.108,322800006.0
2007-03-08 13:48:00,117.103,117.114,117.095,117.103,243199995.0
2007-03-08 13:49:00,117.102,117.11,117.084,117.084,146700003.0
2007-03-08 13:50:00,117.088,117.089,117.059,117.059,219100001.0
2007-03-08 13:51:00,117.056,117.056,117.031,117.031,241899997.0
2007-03-08 13:52:00,117.021,117.038,117.021,117.03,224599999.0
2007-03-08 13:53:00,117.03,117.041,117.03,117.033,132199998.0
2007-03-08 13:54:00,117.039,117.059,117.031,117.059,243900002.0
2007-03-08 13:55:00,117.07,117.075,117.059,117.07,297499994.0
2007-03-08 13:56:00,117.069,117.069,117.053,117.063,263999995.0
2007-03-08 13:57:00,117.07,117.079,117.07,117.07,234600000.0
2007-03-08 13:58:00,117.081,117.097,117.077,117.077,253300002.0
2007-03-08 13:59:00,117.071,117.083,117.064,117.074,217000001.0
2007-03-08 14:00:00,117.075,117.105,117.075,117.101,280199997.0
2007-03-08 14:01:00,117.096,117.096,117.08,117.08,300299997.0
2007-03-08 14:02:00,117.08,117.123,117.076,117.121,235500003.0
2007-03-08 14:03:00,117.13,117.136,117.119,117.125,390499998.0
2007-03-08 14:04:00,117.128,117.139,117.121,117.137,205399994.0
2007-03-08 14:05:00,117.143,117.153,117.141,117.149,201100001.0
2007-03-08 14:06:00,117.152,117.177,117.151,117.176,322800000.0
2007-03-08 14:07:00,117.177,117.18,117.154,117.154,138200000.0
2007-03-08 14:08:00,117.15,117.151,117.139,117.146,226500003.0
2007-03-08 14:09:00,117.134,117.142,117.131,117.136,178999995.0
2007-03-08 14:10:00,117.148,117.15,117.136,117.136,252999998.0
2007-03-08 14:11:00,117.14,117.141,117.135,117.135,165099995.0
2007-03-08 14:12:00,117.132,117.135,117.131,117.135,194600007.0
2007-03-08 14:13:00,117.14,117.144,117.133,117.135,288800004.0
2007-03-08 14:14:00,117.137,117.139,117.111,117.126,387899998.0
2007-03-08 14:15:00,117.137,117.14,117.122,117.122,346499995.0
2007-03-08 14:16:00,117.115,117.125,117.115,117.125,131199997.0
2007-03-08 14:17:00,117.113,117.113,117.095,117.107,310699997.0
2007-03-08 14:18:00,117.102,117.113,117.094,117.094,236200005.0
2007-03-08 14:19:00,117.072,117.098,117.072,117.098,114600003.0
2007-03-08 14:20:00,117.104,117.112,117.103,117.107,202499999.0
2007-03-08 14:21:00,117.094,117.097,117.09,117.095,287800002.0
2007-03-08 14:22:00,117.094,117.094,117.082,117.085,154500003.0
2007-03-08 14:23:00,117.09,117.105,117.085,117.093,339800004.0
2007-03-08 14:24:00,117.09,117.095,117.075,117.083,193399998.0
2007-03-08 14:25:00,117.089,117.11,117.089,117.105,168600001.0
2007-03-08 14:26:00,117.107,117.109,117.088,117.088,240600008.0
2007-03-08 14:27:00,117.083,117.084,117.075,117.075,285099999.0
2007-03-08 14:28:00,117.067,117.067,117.048,117.056,361300008.0
2007-03-08 14:29:00,117.052,117.052,117.043,117.051,93400003.0
2007-03-08 14:30:00,117.047,117.053,117.037,117.053,325799997.0
2007-03-08 14:31:00,117.05,117.05,117.035,117.044,164699994.0
2007-03-08 14:32:00,117.029,117.029,117.017,117.017,85699997.0
2007-03-08 14:33:00,116.999,116.999,116.994,116.998,155499997.0
2007-03-08 14:34:00,117.007,117.01,116.997,117.004,134199999.0
2007-03-08 14:35:00,117.004,117.019,117.002,117.016,280400000.0
2007-03-08 14:36:00,117.0,117.0,116.991,116.996,320599995.0
2007-03-08 14:37:00,116.992,117.003,116.992,117.003,134100001.0
2007-03-08 14:38:00,116.995,117.0,116.99,116.99,162800001.0
2007-03-08 14:39:00,116.992,116.992,116.985,116.985,308199996.0
2007-03-08 14:40:00,116.984,116.987,116.983,116.983,272800005.0
2007-03-08 14:41:00,116.975,116.988,116.971,116.988,84300002.0
2007-03-08 14:42:00,116.993,117.016,116.979,116.979,279400000.0
2007-03-08 14:43:00,116.97,116.976,116.961,116.961,337500000.0
2007-03-08 14:44:00,116.962,116.968,116.953,116.968,167900000.0
2007-03-08 14:45:00,116.954,116.968,116.954,116.965,196200000.0
2007-03-08 14:46:00,116.965,116.973,116.958,116.968,420900005.0
2007-03-08 14:47:00,116.964,116.984,116.964,116.973,168700002.0
2007-03-08 14:48:00,116.982,116.982,116.965,116.969,201300004.0
2007-03-08 14:49:00,116.96,116.96,116.942,116.948,161100001.0
2007-03-08 14:50:00,116.947,116.96,116.921,116.953,409599995.0
2007-03-08 14:51:00,116.948,116.948,116.921,116.939,173499998.0
2007-03-08 14:52:00,116.949,116.949,116.929,116.932,189400000.0
2007-03-08 14:53:00,116.935,116.975,116.935,116.975,237100000.0
2007-03-08 14:54:00,116.976,116.983,116.966,116.979,310700006.0
2007-03-08 14:55:00,117.0,117.001,116.978,116.985,181000002.0
2007-03-08 14:56:00,116.992,117.005,116.985,116.997,299099999.0
2007-03-08 14:57:00,117.001,117.016,116.992,117.016,218399997.0
2007-03-08 14:58:00,117.018,117.018,117.009,117.01,173500001.0
2007-03-08 14:59:00,117.009,117.019,117.001,117.01,415299994.0
2007-03-08 15:00:00,117.009,117.018,117.003,117.012,125900002.0
2007-03-08 15:01:00,117.027,117.029,117.012,117.012,326699993.0
2007-03-08 15:02:00,117.0,117.0,116.976,116.979,110000003.0
2007-03-08 15:03:00,116.977,116.99,116.974,116.99,350399988.0
2007-03-08 15:04:00,117.005,117.048,117.005,117.048,80900001.0
2007-03-08 15:05:00,117.05,117.05,117.018,117.019,102199999.0
2007-03-08 15:06:00,117.035,117.044,117.035,117.044,154400002.0
2007-03-08 15:07:00,117.023,117.043,117.023,117.043,198600003.0
2007-03-08 15:08:00,117.038,117.038,117.027,117.027,138899999.0
2007-03-08 15:09:00,117.017,117.037,117.017,117.036,182900006.0
2007-03-08 15:10:00,117.03,117.05,117.025,117.05,149099997.0
2007-03-08 15:11:00,117.051,117.109,117.041,117.109,299100002.0
2007-03-08 15:12:00,117.114,117.114,117.087,117.087,110199998.0
2007-03-08 15:13:00,117.098,117.107,117.092,117.099,232399997.0
2007-03-08 15:14:00,117.103,117.116,117.103,117.115,239499997.0
2007-03-08 15:15:00,117.105,117.105,117.081,117.081,243200003.0
2007-03-08 15:16:00,117.083,117.089,117.073,117.085,450099999.0
2007-03-08 15:17:00,117.077,117.088,117.077,117.085,137999999.0
2007-03-08 15:18:00,117.081,117.081,117.053,117.053,296700001.0
2007-03-08 15:19:00,117.051,117.051,117.022,117.022,255399997.0
2007-03-08 15:20:00,117.011,117.047,117.011,117.036,324100004.0
2007-03-08 15:21:00,117.043,117.059,117.037,117.045,336599999.0
2007-03-08 15:22:00,117.046,117.053,117.046,117.05,117900001.0
2007-03-08 15:23:00,117.05,117.053,117.037,117.037,305000003.0
2007-03-08 15:24:00,117.039,117.039,117.029,117.03,251599998.0
2007-03-08 15:25:00,117.025,117.025,116.99,116.995,258400001.0
2007-03-08 15:26:00,116.992,116.992,116.969,116.969,347400005.0
2007-03-08 15:27:00,116.963,116.969,116.956,116.967,217800001.0
2007-03-08 15:28:00,116.953,116.969,116.953,116.966,359899999.0
2007-03-08 15:29:00,116.967,116.987,116.967,116.973,241300005.0
2007-03-08 15:30:00,116.992,117.029,116.992,117.018,262700004.0
2007-03-08 15:31:00,117.036,117.076,117.036,117.076,268399999.0
2007-03-08 15:32:00,117.066,117.091,117.066,117.091,276900002.0
2007-03-08 15:33:00,117.094,117.118,117.094,117.116,127699998.0
2007-03-08 15:34:00,117.113,117.123,117.113,117.123,143599998.0
2007-03-08 15:35:00,117.13,117.139,117.13,117.13,176999997.0
2007-03-08 15:36:00,117.132,117.145,117.129,117.145,143599999.0
2007-03-08 15:37:00,117.133,117.133,117.121,117.125,332900001.0
2007-03-08 15:38:00,117.131,117.131,117.11,117.131,408000000.0
2007-03-08 15:39:00,117.123,117.13,117.116,117.121,271900003.0
2007-03-08 15:40:00,117.101,117.135,117.07,117.135,238400001.0
2007-03-08 15:41:00,117.127,117.159,117.126,117.146,182600003.0
2007-03-08 15:42:00,117.131,117.164,117.127,117.133,270899999.0
2007-03-08 15:43:00,117.138,117.138,117.115,117.131,183499997.0
2007-03-08 15:44:00,117.12,117.132,117.105,117.105,146899998.0
2007-03-08 15:45:00,117.105,117.113,117.093,117.095,142399999.0
2007-03-08 15:46:00,117.107,117.107,117.069,117.087,319500007.0
2007-03-08 15:47:00,117.105,117.111,117.086,117.086,109499997.0
2007-03-08 15:48:00,117.097,117.125,117.088,117.125,399900002.0
2007-03-08 15:49:00,117.128,117.134,117.106,117.111,399600004.0
2007-03-08 15:50:00,117.116,117.13,117.106,117.13,348600002.0
2007-03-08 15:51:00,117.127,117.127,117.102,117.115,93900000.0
2007-03-08 15:52:00,117.113,117.122,117.113,117.122,101500001.0
2007-03-08 15:53:00,117.117,117.126,117.116,117.119,145899999.0
2007-03-08 15:54:00,117.124,117.13,117.121,117.128,133899999.0
2007-03-08 15:55:00,117.127,117.14,117.126,117.131,202500000.0
2007-03-08 15:56:00,117.129,117.165,117.129,117.165,250699997.0
2007-03-08 15:57:00,117.167,117.216,117.167,117.216,113700000.0
2007-03-08 15:58:00,117.23,117.262,117.223,117.262,244400005.0
2007-03-08 15:59:00,117.245,117.256,117.24,117.24,299800004.0
2007-03-08 16:00:00,117.246,117.251,117.24,117.243,270799997.0
2007-03-08 16:01:00,117.238,117.268,117.234,117.263,160100002.0
2007-03-08 16:02:00,117.25,117.252,117.223,117.223,225500004.0
2007-03-08 16:03:00,117.22,117.229,117.22,117.223,287899999.0
2007-03-08 16:04:00,117.195,117.195,117.158,117.182,311800002.0
2007-03-08 16:05:00,117.184,117.2,117.179,117.179,287700003.0
2007-03-08 16:06:00,117.18,117.185,117.168,117.181,107500000.0
2007-03-08 16:07:00,117.204,117.216,117.204,117.216,110799999.0
2007-03-08 16:08:00,117.23,117.23,117.207,117.207,134800001.0
2007-03-08 16:09:00,117.21,117.22,117.204,117.204,287499998.0
2007-03-08 16:10:00,117.209,117.215,117.201,117.206,248399997.0
2007-03-08 16:11:00,117.217,117.225,117.209,117.223,384799998.0
2007-03-08 16:12:00,117.236,117.25,117.22,117.25,311799999.0
2007-03-08 16:13:00,117.261,117.261,117.245,117.245,98200002.0
2007-03-08 16:14:00,117.242,117.255,117.236,117.254,184400001.0
2007-03-08 16:15:00,117.254,117.275,117.254,117.275,498999999.0
2007-03-08 16:16:00,117.268,117.268,117.255,117.265,297700002.0
2007-03-08 16:17:00,117.26,117.26,117.247,117.254,186499994.0
2007-03-08 16:18:00,117.266,117.283,117.266,117.283,239700000.0
2007-03-08 16:19:00,117.286,117.287,117.272,117.285,103799999.0
2007-03-08 16:20:00,117.293,117.353,117.293,117.353,254099995.0
2007-03-08 16:21:00,117.359,117.366,117.347,117.347,179900001.0
2007-03-08 16:22:00,117.342,117.345,117.331,117.345,204799997.0
2007-03-08 16:23:00,117.337,117.352,117.337,117.352,265100006.0
2007-03-08 16:24:00,117.348,117.36,117.344,117.344,150800000.0
2007-03-08 16:25:00,117.355,117.376,117.355,117.364,139600002.0
2007-03-08 16:26:00,117.359,117.371,117.359,117.359,290000000.0
2007-03-08 16:27:00,117.339,117.339,117.328,117.328,71100003.0
2007-03-08 16:28:00,117.313,117.319,117.304,117.314,260000000.0
2007-03-08 16:29:00,117.322,117.332,117.314,117.322,182499999.0
2007-03-08 16:30:00,117.327,117.327,117.314,117.327,303200002.0
2007-03-08 16:31:00,117.327,117.327,117.315,117.321,292699998.0
2007-03-08 16:32:00,117.313,117.321,117.312,117.313,171999999.0
2007-03-08 16:33:00,117.305,117.322,117.305,117.322,147099998.0
2007-03-08 16:34:00,117.322,117.322,117.311,117.311,221700000.0
2007-03-08 16:35:00,117.313,117.32,117.309,117.311,321599999.0
2007-03-08 16:36:00,117.318,117.319,117.292,117.296,205199999.0
2007-03-08 16:37:00,117.298,117.317,117.298,117.312,233199997.0
2007-03-08 16:38:00,117.308,117.314,117.297,117.314,329899996.0
2007-03-08 16:39:00,117.32,117.326,117.297,117.304,300899993.0
2007-03-08 16:40:00,117.305,117.323,117.302,117.323,215600004.0
2007-03-08 16:41:00,117.325,117.349,117.313,117.349,258300000.0
2007-03-08 16:42:00,117.357,117.357,117.351,117.351,52500000.0
2007-03-08 16:43:00,117.365,117.365,117.345,117.345,231200004.0
2007-03-08 16:44:00,117.34,117.36,117.34,117.347,269000002.0
2007-03-08 16:45:00,117.354,117.354,117.341,117.35,215200004.0
2007-03-08 16:46:00,117.354,117.362,117.352,117.357,176499997.0
2007-03-08 16:47:00,117.354,117.354,117.34,117.347,140499997.0
2007-03-08 16:48:00,117.347,117.351,117.343,117.345,192100004.0
2007-03-08 16:49:00,117.337,117.356,117.337,117.349,359500000.0
2007-03-08 16:50:00,117.341,117.344,117.337,117.337,185799999.0
2007-03-08 16:51:00,117.344,117.344,117.334,117.342,232900001.0
2007-03-08 16:52:00,117.341,117.343,117.332,117.332,300299999.0
2007-03-08 16:53:00,117.341,117.342,117.329,117.329,372200006.0
2007-03-08 16:54:00,117.333,117.333,117.315,117.318,201300002.0
2007-03-08 16:55:00,117.307,117.327,117.307,117.327,115599997.0
2007-03-08 16:56:00,117.328,117.343,117.328,117.336,133199997.0
2007-03-08 16:57:00,117.326,117.326,117.297,117.297,184599998.0
2007-03-08 16:58:00,117.302,117.302,117.28,117.28,264599998.0
2007-03-08 16:59:00,117.292,117.296,117.279,117.279,360400001.0
2007-03-08 17:00:00,117.286,117.286,117.26,117.277,192300002.0
2007-03-08 17:01:00,117.282,117.288,117.272,117.286,363400004.0
2007-03-08 17:02:00,117.273,117.273,117.226,117.263,179300002.0
2007-03-08 17:03:00,117.272,117.279,117.238,117.254,437400004.0
2007-03-08 17:04:00,117.268,117.27,117.253,117.253,306400004.0
2007-03-08 17:05:00,117.25,117.259,117.237,117.237,126699999.0
2007-03-08 17:06:00,117.246,117.269,117.246,117.267,184999995.0
2007-03-08 17:07:00,117.28,117.309,117.28,117.309,117700003.0
2007-03-08 17:08:00,117.317,117.351,117.317,117.338,258799998.0
2007-03-08 17:09:00,117.338,117.347,117.326,117.326,348200001.0
2007-03-08 17:10:00,117.332,117.341,117.323,117.333,336000000.0
2007-03-08 17:11:00,117.333,117.343,117.328,117.343,449700001.0
2007-03-08 17:12:00,117.342,117.356,117.342,117.356,269100000.0
2007-03-08 17:13:00,117.363,117.363,117.348,117.359,344099991.0
2007-03-08 17:14:00,117.355,117.357,117.349,117.357,173600005.0
2007-03-08 17:15:00,117.346,117.346,117.324,117.324,127499996.0
2007-03-08 17:16:00,117.309,117.322,117.308,117.322,329199999.0
2007-03-08 17:17:00,117.332,117.338,117.325,117.329,262100001.0
2007-03-08 17:18:00,117.341,117.341,117.319,117.319,82899998.0
2007-03-08 17:19:00,117.324,117.341,117.318,117.333,267000002.0
2007-03-08 17:20:00,117.345,117.35,117.335,117.346,149499999.0
2007-03-08 17:21:00,117.353,117.363,117.352,117.36,216500001.0
2007-03-08 17:22:00,117.364,117.369,117.348,117.357,241900004.0
2007-03-08 17:23:00,117.344,117.353,117.344,117.348,187100002.0
2007-03-08 17:24:00,117.36,117.366,117.348,117.349,220700003.0
2007-03-08 17:25:00,117.367,117.407,117.367,117.406,173999998.0
2007-03-08 17:26:00,117.395,117.41,117.388,117.41,116400002.0
2007-03-08 17:27:00,117.417,117.42,117.399,117.399,261500005.0
2007-03-08 17:28:00,117.406,117.412,117.397,117.412,188600004.0
2007-03-08 17:29:00,117.408,117.423,117.408,117.413,256100006.0
2007-03-08 17:30:00,117.409,117.438,117.406,117.426,399200003.0
2007-03-08 17:31:00,117.412,117.412,117.403,117.405,245299998.0
2007-03-08 17:32:00,117.413,117.425,117.413,117.425,197600001.0
2007-03-08 17:33:00,117.402,117.413,117.343,117.413,359400005.0
2007-03-08 17:34:00,117.416,117.426,117.416,117.416,127599999.0
2007-03-08 17:35:00,117.418,117.43,117.418,117.419,365000006.0
2007-03-08 17:36:00,117.419,117.428,117.412,117.425,366599997.0
2007-03-08 17:37:00,117.428,117.449,117.428,117.449,96900001.0
2007-03-08 17:38:00,117.458,117.46,117.446,117.452,356100002.0
2007-03-08 17:39:00,117.446,117.449,117.446,117.449,68700002.0
2007-03-08 17:40:00,117.449,117.46,117.449,117.46,181599998.0
2007-03-08 17:41:00,117.457,117.47,117.457,117.459,411900010.0
2007-03-08 17:42:00,117.447,117.447,117.427,117.43,206699998.0
2007-03-08 17:43:00,117.423,117.429,117.42,117.422,214899998.0
2007-03-08 17:44:00,117.436,117.438,117.428,117.428,239800000.0
2007-03-08 17:45:00,117.427,117.445,117.427,117.429,220199997.0
2007-03-08 17:46:00,117.434,117.439,117.425,117.434,99499999.0
2007-03-08 17:47:00,117.425,117.438,117.421,117.421,132500001.0
2007-03-08 17:48:00,117.412,117.423,117.399,117.423,239100000.0
2007-03-08 17:49:00,117.416,117.423,117.407,117.413,403600001.0
2007-03-08 17:50:00,117.432,117.443,117.346,117.395,420000000.0
2007-03-08 17:51:00,117.393,117.393,117.355,117.355,296199996.0
2007-03-08 17:52:00,117.355,117.36,117.344,117.346,218600000.0
2007-03-08 17:53:00,117.357,117.357,117.323,117.325,161000000.0
2007-03-08 17:54:00,117.336,117.336,117.31,117.31,200000001.0
2007-03-08 17:55:00,117.298,117.318,117.296,117.313,232599999.0
2007-03-08 17:56:00,117.303,117.32,117.299,117.32,160299996.0
2007-03-08 17:57:00,117.323,117.324,117.286,117.298,219900003.0
2007-03-08 17:58:00,117.309,117.318,117.297,117.297,291800005.0
2007-03-08 17:59:00,117.328,117.329,117.291,117.309,232999999.0
2007-03-08 18:00:00,117.315,117.325,117.307,117.322,169200005.0
2007-03-08 18:01:00,117.324,117.339,117.321,117.323,1987100002.0
2007-03-08 18:02:00,117.35,117.37,117.35,117.37,1751199984.0
2007-03-08 18:03:00,117.36,117.38,117.36,117.36,1751199984.0
2007-03-08 18:04:00,117.35,117.36,117.34,117.34,1751199984.0
2007-03-08 18:05:00,117.36,117.36,117.34,117.34,1751199984.0
2007-03-08 18:06:00,117.33,117.33,117.3,117.31,1751199984.0
2007-03-08 18:07:00,117.32,117.33,117.31,117.31,1751199984.0
2007-03-08 18:08:00,117.32,117.32,117.31,117.32,1751199984.0
2007-03-08 18:09:00,117.31,117.31,117.31,117.31,1751199984.0
2007-03-08 18:10:00,117.3,117.33,117.3,117.31,1751199984.0
2007-03-08 18:11:00,117.426,117.431,117.415,117.418,1751199984.0
2007-03-08 18:12:00,117.29,117.31,117.29,117.29,2105600022.0
2007-03-08 18:13:00,117.3,117.3,117.28,117.29,2105600022.0
2007-03-08 18:14:00,117.3,117.34,117.29,117.33,2105600022.0
2007-03-08 18:15:00,117.34,117.34,117.34,117.34,2105600022.0
2007-03-08 18:17:00,117.375,117.394,117.368,117.37,2105600022.0
2007-03-08 18:18:00,117.365,117.365,117.333,117.333,2089600007.0
2007-03-08 18:19:00,117.33,117.34,117.33,117.33,2080600009.0
2007-03-08 18:20:00,117.34,117.34,117.33,117.34,2080600009.0
2007-03-08 18:21:00,117.33,117.34,117.32,117.33,2080600009.0
2007-03-08 18:22:00,117.32,117.32,117.31,117.31,2080600009.0
2007-03-08 18:23:00,117.32,117.32,117.31,117.32,2080600009.0
2007-03-08 18:24:00,117.31,117.32,117.31,117.31,2080600009.0
2007-03-08 18:25:00,117.3,117.3,117.3,117.3,2080600009.0
2007-03-08 18:26:00,117.331,117.357,117.331,117.355,2080600009.0
2007-03-08 18:27:00,117.364,117.368,117.342,117.345,1472399985.0
2007-03-08 18:29:00,117.28,117.28,117.24,117.24,2133300002.0
2007-03-08 18:30:00,117.328,117.334,117.321,117.322,2133300002.0
2007-03-08 18:31:00,117.22,117.23,117.22,117.23,1855600002.0
2007-03-08 18:32:00,117.22,117.22,117.22,117.22,1855600002.0
2007-03-08 18:33:00,117.21,117.22,117.21,117.21,1855600002.0
2007-03-08 18:34:00,117.2,117.2,117.16,117.17,1855600002.0
2007-03-08 18:35:00,117.18,117.18,117.16,117.17,1855600002.0
2007-03-08 18:36:00,117.316,117.329,117.316,117.329,1855600002.0
2007-03-08 18:37:00,117.327,117.331,117.321,117.324,1108600000.0
2007-03-08 18:38:00,117.327,117.339,117.327,117.338,1446600012.0
2007-03-08 18:39:00,117.345,117.349,117.334,117.345,714499998.0
2007-03-08 18:40:00,117.343,117.343,117.319,117.319,1670499990.0
2007-03-08 18:41:00,117.319,117.334,117.319,117.334,1232700001.0
2007-03-08 18:42:00,117.337,117.355,117.332,117.35,1905299999.0
2007-03-08 18:43:00,117.349,117.359,117.327,117.359,1233400007.0
2007-03-08 18:44:00,117.367,117.377,117.366,117.376,966499998.0
2007-03-08 18:45:00,117.384,117.409,117.384,117.404,1688999995.0
2007-03-08 18:46:00,117.403,117.403,117.372,117.372,1662799987.0
2007-03-08 18:47:00,117.36,117.375,117.333,117.375,487000000.0
2007-03-08 18:48:00,117.383,117.387,117.377,117.381,745200004.0
2007-03-08 18:49:00,117.37,117.394,117.37,117.394,1156600004.0
2007-03-08 18:50:00,117.405,117.42,117.4,117.4,1758399980.0
2007-03-08 18:51:00,117.395,117.396,117.382,117.382,1404699994.0
2007-03-08 18:52:00,117.383,117.383,117.362,117.362,1625400003.0
2007-03-08 18:53:00,117.365,117.374,117.352,117.356,1814700006.0
2007-03-08 18:54:00,117.355,117.357,117.329,117.357,2126699996.0
2007-03-08 18:55:00,117.357,117.358,117.337,117.337,2010099990.0
2007-03-08 18:56:00,117.343,117.353,117.335,117.353,375100008.0
2007-03-08 18:57:00,117.356,117.369,117.346,117.369,895900003.0
2007-03-08 18:58:00,117.36,117.368,117.329,117.329,1319900008.0
2007-03-08 18:59:00,117.22,117.23,117.21,117.22,583700005.0
2007-03-08 19:00:00,117.343,117.35,117.335,117.348,583700005.0
2007-03-08 19:01:00,117.35,117.355,117.335,117.343,722999997.0
2007-03-08 19:02:00,117.347,117.361,117.332,117.356,766499988.0
2007-03-08 19:03:00,117.363,117.367,117.351,117.355,1587999997.0
2007-03-08 19:04:00,117.359,117.36,117.341,117.359,1135000004.0
2007-03-08 19:05:00,117.348,117.348,117.322,117.322,791800001.0
2007-03-08 19:06:00,117.316,117.32,117.295,117.295,1186000003.0
2007-03-08 19:07:00,117.293,117.317,117.293,117.312,1957500011.0
2007-03-08 19:08:00,117.312,117.313,117.305,117.31,1817899995.0
2007-03-08 19:09:00,117.306,117.314,117.301,117.302,807200008.0
2007-03-08 19:10:00,117.297,117.313,117.292,117.304,649299996.0
2007-03-08 19:11:00,117.305,117.306,117.29,117.29,640800003.0
2007-03-08 19:12:00,117.289,117.3,117.284,117.287,889600003.0
2007-03-08 19:13:00,117.28,117.288,117.279,117.279,783000001.0
2007-03-08 19:14:00,117.264,117.31,117.264,117.31,561599993.0
2007-03-08 19:15:00,117.316,117.341,117.314,117.328,1763900000.0
2007-03-08 19:16:00,117.33,117.33,117.317,117.322,711700001.0
2007-03-08 19:17:00,117.317,117.344,117.296,117.305,1131199996.0
2007-03-08 19:18:00,117.328,117.332,117.322,117.332,837099993.0
2007-03-08 19:19:00,117.333,117.357,117.325,117.325,1854099996.0
2007-03-08 19:20:00,117.312,117.328,117.312,117.328,1004599995.0
2007-03-08 19:21:00,117.328,117.331,117.322,117.328,1311200004.0
2007-03-08 19:22:00,117.32,117.354,117.301,117.348,644799999.0
2007-03-08 19:23:00,117.26,117.26,117.26,117.26,1450099995.0
2007-03-08 19:24:00,117.313,117.327,117.309,117.309,1450099995.0
2007-03-08 19:25:00,117.304,117.315,117.292,117.292,1341099998.0
2007-03-08 19:26:00,117.26,117.26,117.26,117.26,1778500007.0
2007-03-08 19:27:00,117.27,117.279,117.25,117.272,1778500007.0
2007-03-08 19:28:00,117.265,117.265,117.242,117.26,1057000006.0
2007-03-08 19:29:00,117.261,117.27,117.256,117.265,597299996.0
2007-03-08 19:30:00,117.247,117.247,117.217,117.222,729199995.0
2007-03-08 19:31:00,117.215,117.226,117.211,117.217,1622399995.0
2007-03-08 19:32:00,117.22,117.228,117.215,117.218,1536700001.0
2007-03-08 19:33:00,117.213,117.217,117.206,117.209,856699983.0
2007-03-08 19:34:00,117.201,117.201,117.169,117.169,1272000002.0
2007-03-08 19:35:00,117.165,117.172,117.157,117.172,1009100000.0
2007-03-08 19:36:00,117.165,117.19,117.162,117.185,687699992.0
2007-03-08 19:37:00,117.182,117.19,117.173,117.173,360899994.0
2007-03-08 19:38:00,117.181,117.21,117.181,117.206,1093699990.0
2007-03-08 19:39:00,117.21,117.216,117.204,117.208,1177799993.0
2007-03-08 19:40:00,117.203,117.212,117.198,117.199,916499995.0
2007-03-08 19:41:00,117.202,117.209,117.193,117.204,1007600000.0
2007-03-08 19:42:00,117.199,117.202,117.19,117.192,570899993.0
2007-03-08 19:43:00,117.186,117.192,117.17,117.188,329700005.0
2007-03-08 19:44:00,117.196,117.213,117.195,117.213,1041299996.0
2007-03-08 19:45:00,117.204,117.204,117.188,117.202,426599998.0
2007-03-08 19:46:00,117.204,117.204,117.193,117.199,1117500007.0
2007-03-08 19:47:00,117.2,117.211,117.198,117.205,601400005.0
2007-03-08 19:48:00,117.197,117.204,117.192,117.192,1590400003.0
2007-03-08 19:49:00,117.19,117.19,117.178,117.178,827499992.0
2007-03-08 19:50:00,117.164,117.168,117.145,117.164,749999995.0
2007-03-08 19:51:00,117.163,117.163,117.15,117.155,862200012.0
2007-03-08 19:52:00,117.157,117.164,117.154,117.154,904599994.0
2007-03-08 19:53:00,117.159,117.171,117.149,117.171,1203700007.0
2007-03-08 19:54:00,117.175,117.181,117.165,117.172,1505100009.0
2007-03-08 19:55:00,117.166,117.172,117.156,117.158,507599994.0
2007-03-08 19:56:00,117.162,117.174,117.159,117.174,748399997.0
2007-03-08 19:57:00,117.177,117.191,117.17,117.183,653999998.0
2007-03-08 19:58:00,117.188,117.21,117.188,117.202,1193200009.0
2007-03-08 19:59:00,117.215,117.223,117.204,117.21,724499999.0
2007-03-08 20:00:00,117.207,117.22,117.16,117.22,221300001.0
2007-03-08 20:01:00,117.228,117.233,117.215,117.233,537899990.0
2007-03-08 20:02:00,117.232,117.249,117.232,117.241,1113500008.0
2007-03-08 20:03:00,117.24,117.245,117.21,117.243,860599995.0
2007-03-08 20:04:00,117.239,117.268,117.221,117.237,883499999.0
2007-03-08 20:05:00,117.25,117.256,117.247,117.255,946200006.0
2007-03-08 20:06:00,117.251,117.264,117.245,117.263,1881300003.0
2007-03-08 20:07:00,117.259,117.265,117.251,117.265,991800003.0
2007-03-08 20:08:00,117.25,117.259,117.241,117.255,930200004.0
2007-03-08 20:09:00,117.247,117.248,117.236,117.244,1091199994.0
2007-03-08 20:10:00,117.253,117.253,117.238,117.24,858099997.0
2007-03-08 20:11:00,117.248,117.257,117.237,117.247,1528199989.0
2007-03-08 20:13:00,117.25,117.256,117.242,117.252,1045600004.0
2007-03-08 20:14:00,117.255,117.255,117.242,117.246,980300002.0
2007-03-08 20:15:00,117.244,117.251,117.236,117.236,1700600012.0
2007-03-08 20:16:00,117.235,117.242,117.226,117.23,1102100003.0
2007-03-08 20:17:00,117.238,117.262,117.237,117.237,665299997.0
2007-03-08 20:18:00,117.242,117.25,117.232,117.234,315400000.0
2007-03-08 20:19:00,117.239,117.25,117.238,117.245,886800000.0
2007-03-08 20:20:00,117.232,117.253,117.232,117.253,884100005.0
2007-03-08 20:21:00,117.252,117.252,117.236,117.236,1212099998.0
2007-03-08 20:22:00,117.232,117.239,117.216,117.232,1519800000.0
2007-03-08 20:23:00,117.233,117.244,117.217,117.244,766000008.0
2007-03-08 20:24:00,117.244,117.25,117.235,117.243,684600004.0
2007-03-08 20:25:00,117.251,117.251,117.235,117.235,1263699997.0
2007-03-08 20:26:00,117.238,117.249,117.238,117.246,864300006.0
2007-03-08 20:27:00,117.245,117.253,117.243,117.25,1364100000.0
2007-03-08 20:28:00,117.17,117.17,117.17,117.17,698199999.0
2007-03-08 20:29:00,117.16,117.16,117.16,117.16,698199999.0
2007-03-08 20:30:00,117.13,117.13,117.09,117.09,698199999.0
2007-03-08 20:31:00,117.1,117.12,117.07,117.08,698199999.0
2007-03-08 20:32:00,117.09,117.1,117.09,117.1,698199999.0
2007-03-08 20:33:00,117.295,117.297,117.287,117.297,698199999.0
2007-03-08 20:34:00,117.292,117.301,117.261,117.301,591500001.0
2007-03-08 20:35:00,117.305,117.313,117.29,117.313,500399993.0
2007-03-08 20:36:00,117.31,117.314,117.303,117.314,470100000.0
2007-03-08 20:37:00,117.313,117.313,117.304,117.313,557999997.0
2007-03-08 20:38:00,117.315,117.32,117.286,117.315,810499988.0
2007-03-08 20:39:00,117.318,117.333,117.318,117.333,796199999.0
2007-03-08 20:40:00,117.08,117.09,117.07,117.08,1161800001.0
2007-03-08 20:41:00,117.322,117.324,117.304,117.322,1161800001.0
2007-03-08 20:42:00,117.32,117.328,117.315,117.317,1315900011.0
2007-03-08 20:43:00,117.316,117.341,117.314,117.338,1762299981.0
2007-03-08 20:44:00,117.34,117.342,117.326,117.327,1383600010.0
2007-03-08 20:45:00,117.298,117.319,117.293,117.293,1299200004.0
2007-03-08 20:46:00,117.313,117.319,117.288,117.304,1108499991.0
2007-03-08 20:47:00,117.305,117.305,117.298,117.305,1746199988.0
2007-03-08 20:48:00,117.305,117.311,117.295,117.306,1345400008.0
2007-03-08 20:49:00,117.307,117.309,117.285,117.306,1176300007.0
2007-03-08 20:50:00,117.31,117.329,117.31,117.311,1502500004.0
2007-03-08 20:51:00,117.319,117.324,117.317,117.321,613900002.0
2007-03-08 20:52:00,117.321,117.322,117.298,117.309,139799999.0
2007-03-08 20:53:00,117.313,117.318,117.301,117.315,1362999994.0
2007-03-08 20:54:00,117.314,117.323,117.301,117.317,558200005.0
2007-03-08 20:55:00,117.294,117.308,117.272,117.282,1742700011.0
2007-03-08 20:56:00,117.289,117.308,117.289,117.302,588800000.0
2007-03-08 20:57:00,117.307,117.307,117.274,117.302,1766199989.0
2007-03-08 20:58:00,117.1,117.1,117.09,117.09,1949800008.0
2007-03-08 20:59:00,117.1,117.13,117.1,117.13,1949800008.0
2007-03-08 21:00:00,117.327,117.329,117.309,117.309,1949800008.0
2007-03-08 21:01:00,117.311,117.317,117.309,117.31,1391400005.0
2007-03-08 21:02:00,117.31,117.318,117.297,117.299,819800007.0
2007-03-08 21:03:00,117.298,117.3,117.278,117.278,1242000005.0
2007-03-08 21:04:00,117.27,117.277,117.263,117.274,377699995.0
2007-03-08 21:05:00,117.261,117.274,117.238,117.274,638299996.0
2007-03-08 21:06:00,117.271,117.278,117.257,117.268,718900002.0
2007-03-08 21:07:00,117.273,117.282,117.269,117.275,1625199997.0
2007-03-08 21:08:00,117.276,117.284,117.272,117.284,770700007.0
2007-03-08 21:09:00,117.28,117.291,117.278,117.278,292700007.0
2007-03-08 21:10:00,117.271,117.271,117.239,117.267,704699998.0
2007-03-08 21:11:00,117.276,117.286,117.276,117.282,380499995.0
2007-03-08 21:12:00,117.278,117.289,117.278,117.28,518299992.0
2007-03-08 21:13:00,117.273,117.289,117.268,117.272,870000000.0
2007-03-08 21:14:00,117.265,117.265,117.214,117.214,1524100004.0
2007-03-08 21:15:00,117.209,117.226,117.19,117.19,1372099993.0
2007-03-08 21:16:00,117.183,117.192,117.162,117.187,804399995.0
2007-03-08 21:17:00,117.175,117.175,117.151,117.168,1631800008.0
2007-03-08 21:18:00,117.177,117.177,117.159,117.173,1076100001.0
2007-03-08 21:19:00,117.171,117.183,117.171,117.183,1098099997.0
2007-03-08 21:20:00,117.183,117.191,117.161,117.191,1431599993.0
2007-03-08 21:21:00,117.199,117.213,117.198,117.209,1036299998.0
2007-03-08 21:22:00,117.208,117.208,117.183,117.186,1751000003.0
2007-03-08 21:23:00,117.178,117.183,117.173,117.183,797999999.0
2007-03-08 21:24:00,117.178,117.19,117.178,117.188,1953399991.0
2007-03-08 21:25:00,117.195,117.2,117.184,117.188,1598200004.0
2007-03-08 21:26:00,117.185,117.185,117.161,117.171,1061900008.0
2007-03-08 21:27:00,117.167,117.173,117.15,117.173,1000600006.0
2007-03-08 21:28:00,117.162,117.171,117.161,117.17,287699998.0
2007-03-08 21:29:00,117.173,117.175,117.134,117.155,799900000.0
2007-03-08 21:30:00,117.157,117.157,117.097,117.12,732600000.0
2007-03-08 21:31:00,117.115,117.115,117.082,117.082,315800006.0
2007-03-08 21:32:00,117.077,117.092,117.077,117.089,806100007.0
2007-03-08 21:33:00,117.094,117.112,117.094,117.112,600499998.0
2007-03-08 21:34:00,117.113,117.129,117.089,117.089,482299995.0
2007-03-08 21:35:00,117.094,117.102,117.093,117.098,371700004.0
2007-03-08 21:36:00,117.097,117.097,117.05,117.05,507700003.0
2007-03-08 21:37:00,117.048,117.056,117.024,117.024,383200003.0
2007-03-08 21:38:00,117.007,117.007,116.985,116.994,234500004.0
2007-03-08 21:39:00,116.986,117.085,116.986,117.085,495000007.0
2007-03-08 21:40:00,117.092,117.092,117.073,117.073,731799999.0
2007-03-08 21:41:00,117.072,117.085,117.069,117.085,722899999.0
2007-03-08 21:42:00,117.089,117.093,117.076,117.081,1145600006.0
2007-03-08 21:43:00,117.066,117.066,117.034,117.058,611700008.0
2007-03-08 21:44:00,117.072,117.089,117.07,117.075,1340699999.0
2007-03-08 21:45:00,117.074,117.074,117.065,117.067,817000000.0
2007-03-08 21:46:00,117.061,117.081,117.056,117.07,779899989.0
2007-03-08 21:47:00,117.073,117.143,117.068,117.135,797900008.0
2007-03-08 21:48:00,117.153,117.153,117.11,117.11,747000004.0
2007-03-08 21:49:00,117.111,117.13,117.111,117.118,578299997.0
2007-03-08 21:50:00,117.12,117.127,117.118,117.118,288299996.0
2007-03-08 21:51:00,117.11,117.11,117.073,117.102,357600002.0
2007-03-08 21:52:00,117.085,117.09,117.067,117.09,144100003.0
2007-03-08 21:53:00,117.094,117.094,117.084,117.087,394500003.0
2007-03-08 21:54:00,117.081,117.081,117.058,117.058,627500002.0
2007-03-08 21:55:00,117.058,117.069,117.044,117.044,172399999.0
2007-03-08 21:56:00,117.05,117.065,117.043,117.06,534599995.0
2007-03-08 21:57:00,117.071,117.099,117.063,117.099,238199994.0
2007-03-08 21:58:00,117.104,117.104,117.094,117.094,169600000.0
2007-03-08 21:59:00,117.095,117.116,117.073,117.116,626599998.0
2007-03-08 22:00:00,117.123,117.146,117.119,117.138,874600003.0
2007-03-08 22:01:00,117.137,117.14,117.12,117.12,1200199994.0
2007-03-08 22:02:00,117.116,117.126,117.102,117.104,850499994.0
2007-03-08 22:03:00,117.101,117.112,117.1,117.1,426099998.0
2007-03-08 22:04:00,117.098,117.1,117.09,117.092,806400008.0
2007-03-08 22:05:00,117.078,117.091,117.078,117.087,204299999.0
2007-03-08 22:06:00,117.084,117.098,117.084,117.098,241299997.0
2007-03-08 22:07:00,117.093,117.12,117.093,117.12,411899993.0
2007-03-08 22:08:00,117.12,117.133,117.12,117.125,329999997.0
2007-03-08 22:09:00,117.138,117.14,117.12,117.125,355800000.0
2007-03-08 22:10:00,117.131,117.131,117.112,117.114,198400002.0
2007-03-08 22:11:00,117.108,117.108,117.083,117.104,662600004.0
2007-03-08 22:12:00,117.104,117.107,117.095,117.095,177599998.0
2007-03-08 22:13:00,117.09,117.097,117.087,117.09,345800000.0
2007-03-08 22:14:00,117.094,117.101,117.076,117.094,264700001.0
2007-03-08 22:15:00,117.099,117.108,117.096,117.106,258799997.0
2007-03-08 22:16:00,117.095,117.095,117.058,117.058,786999999.0
2007-03-08 22:17:00,117.06,117.068,117.033,117.033,387700003.0
2007-03-08 22:18:00,117.032,117.048,117.031,117.048,487900006.0
2007-03-08 22:19:00,117.042,117.06,117.042,117.053,389399998.0
2007-03-08 22:20:00,117.051,117.051,117.043,117.05,115599998.0
2007-03-08 22:21:00,117.057,117.057,117.038,117.045,382200002.0
2007-03-08 22:22:00,117.048,117.049,117.02,117.023,276699995.0
2007-03-08 22:23:00,117.016,117.02,117.016,117.02,132900002.0
2007-03-08 22:24:00,117.011,117.019,116.999,117.0,352499996.0
2007-03-08 22:25:00,117.002,117.026,116.995,117.025,351899998.0
2007-03-08 22:26:00,117.016,117.016,117.002,117.01,277499993.0
2007-03-08 22:27:00,117.03,117.058,117.03,117.053,933599998.0
2007-03-08 22:28:00,117.063,117.064,117.052,117.064,368100001.0
2007-03-08 22:29:00,117.06,117.06,117.052,117.052,272800003.0
2007-03-08 22:30:00,117.053,117.062,117.023,117.062,261000005.0
2007-03-08 22:31:00,117.08,117.09,117.071,117.089,231600004.0
2007-03-08 22:32:00,117.103,117.125,117.103,117.121,241700002.0
2007-03-08 22:33:00,117.124,117.126,117.113,117.126,693499992.0
2007-03-08 22:34:00,117.121,117.122,117.089,117.089,1010099998.0
2007-03-08 22:35:00,117.113,117.126,117.111,117.126,292100001.0
2007-03-08 22:36:00,117.128,117.128,117.1,117.127,624500004.0
2007-03-08 22:37:00,117.13,117.134,117.123,117.123,168700004.0
2007-03-08 22:38:00,117.132,117.136,117.111,117.111,389800002.0
2007-03-08 22:39:00,117.11,117.117,117.11,117.115,338900001.0
2007-03-08 22:40:00,117.122,117.133,117.121,117.122,622900007.0
2007-03-08 22:41:00,117.123,117.126,117.102,117.126,293799998.0
2007-03-08 22:42:00,117.122,117.126,117.112,117.112,334899998.0
2007-03-08 22:43:00,117.126,117.128,117.116,117.125,269899995.0
2007-03-08 22:44:00,117.123,117.124,117.094,117.106,204600002.0
2007-03-08 22:45:00,117.119,117.119,117.086,117.114,485099997.0
2007-03-08 22:46:00,117.117,117.117,117.103,117.103,408400000.0
2007-03-08 22:47:00,117.113,117.121,117.1,117.107,413900006.0
2007-03-08 22:48:00,117.111,117.121,117.103,117.103,412799995.0
2007-03-08 22:49:00,117.101,117.101,117.042,117.044,190600002.0
2007-03-08 22:50:00,117.032,117.052,117.032,117.033,527000005.0
2007-03-08 22:51:00,117.041,117.048,117.037,117.043,325999996.0
2007-03-08 22:52:00,117.037,117.051,117.021,117.043,318300003.0
2007-03-08 22:53:00,117.05,117.058,117.043,117.043,487699993.0
2007-03-08 22:54:00,117.038,117.044,117.029,117.034,163600003.0
2007-03-08 22:55:00,117.03,117.035,117.025,117.034,549999992.0
2007-03-08 22:56:00,117.027,117.034,116.998,117.0,221400006.0
2007-03-08 22:57:00,117.01,117.015,117.006,117.006,376800011.0
2007-03-08 22:58:00,117.005,117.03,117.005,117.03,258300005.0
2007-03-08 22:59:00,117.018,117.018,116.994,117.005,428500000.0
2007-03-08 23:00:00,117.01,117.065,117.01,117.065,321900004.0
2007-03-08 23:01:00,117.068,117.069,117.063,117.069,159399998.0
2007-03-08 23:02:00,117.082,117.093,117.082,117.085,260299997.0
2007-03-08 23:03:00,117.075,117.089,117.063,117.063,298199997.0
2007-03-08 23:04:00,117.087,117.09,117.074,117.074,249399997.0
2007-03-08 23:05:00,117.084,117.088,117.078,117.078,239500001.0
2007-03-08 23:06:00,117.087,117.093,117.079,117.079,151299999.0
2007-03-08 23:07:00,117.06,117.08,117.06,117.075,188100000.0
2007-03-08 23:08:00,117.082,117.088,117.079,117.079,354000003.0
2007-03-08 23:09:00,117.078,117.083,117.073,117.083,148300001.0
2007-03-08 23:10:00,117.082,117.09,117.075,117.077,359599996.0
2007-03-08 23:11:00,117.092,117.092,117.077,117.077,281199996.0
2007-03-08 23:12:00,117.074,117.092,117.072,117.092,364300001.0
2007-03-08 23:13:00,117.09,117.091,117.081,117.081,273199995.0
2007-03-08 23:14:00,117.082,117.094,117.074,117.077,415900006.0
2007-03-08 23:15:00,117.091,117.091,117.081,117.089,201099999.0
2007-03-08 23:16:00,117.099,117.111,117.099,117.1,196900004.0
2007-03-08 23:17:00,117.102,117.11,117.094,117.094,279699999.0
2007-03-08 23:18:00,117.111,117.125,117.108,117.125,204900004.0
2007-03-08 23:19:00,117.122,117.134,117.122,117.124,236399997.0
2007-03-08 23:20:00,117.112,117.126,117.099,117.126,58500001.0
2007-03-08 23:21:00,117.114,117.129,117.114,117.115,270700006.0
2007-03-08 23:22:00,117.106,117.118,117.1,117.111,184900001.0
2007-03-08 23:23:00,117.1,117.108,117.088,117.093,366600006.0
2007-03-08 23:24:00,117.092,117.1,117.077,117.093,250999998.0
2007-03-08 23:25:00,117.098,117.103,117.094,117.097,316200002.0
2007-03-08 23:26:00,117.093,117.106,117.089,117.096,299700001.0
2007-03-08 23:27:00,117.093,117.099,117.078,117.079,198099999.0
2007-03-08 23:28:00,117.089,117.097,117.072,117.08,318200001.0
2007-03-08 23:29:00,117.092,117.095,117.062,117.063,233800000.0
2007-03-08 23:30:00,117.098,117.098,117.089,117.09,52699999.0
2007-03-08 23:31:00,117.08,117.08,117.044,117.062,255799996.0
2007-03-08 23:32:00,117.075,117.08,117.059,117.059,201999999.0
2007-03-08 23:33:00,117.072,117.076,117.06,117.076,114300002.0
2007-03-08 23:34:00,117.082,117.082,117.075,117.08,170399998.0
2007-03-08 23:35:00,117.076,117.08,117.07,117.073,216000002.0
2007-03-08 23:36:00,117.073,117.073,117.047,117.063,302000000.0
2007-03-08 23:37:00,117.082,117.086,117.079,117.08,410599999.0
2007-03-08 23:38:00,117.083,117.094,117.083,117.094,180600002.0
2007-03-08 23:39:00,117.087,117.091,117.077,117.091,124499997.0
2007-03-08 23:40:00,117.083,117.094,117.069,117.086,277700004.0
2007-03-08 23:41:00,117.095,117.095,117.068,117.083,273600007.0
2007-03-08 23:42:00,117.087,117.107,117.087,117.107,117700002.0
2007-03-08 23:43:00,117.099,117.107,117.086,117.095,320900000.0
2007-03-08 23:44:00,117.103,117.115,117.103,117.108,261600002.0
2007-03-08 23:45:00,117.105,117.117,117.093,117.109,252900001.0
2007-03-08 23:46:00,117.105,117.108,117.095,117.106,315600010.0
2007-03-08 23:47:00,117.11,117.117,117.11,117.114,307200005.0
2007-03-08 23:48:00,117.083,117.111,117.075,117.111,190899999.0
2007-03-08 23:49:00,117.111,117.111,117.095,117.1,212100001.0
2007-03-08 23:50:00,117.09,117.115,117.084,117.115,234000001.0
2007-03-08 23:51:00,117.059,117.097,117.059,117.097,238800004.0
2007-03-08 23:52:00,117.118,117.123,117.114,117.116,351099998.0
2007-03-08 23:53:00,117.124,117.124,117.1,117.118,262100003.0
2007-03-08 23:54:00,117.118,117.139,117.111,117.129,294900006.0
2007-03-08 23:55:00,117.133,117.145,117.133,117.143,143300002.0
2007-03-08 23:56:00,117.148,117.168,117.148,117.16,264099999.0
2007-03-08 23:57:00,117.163,117.163,117.149,117.15,204499999.0
2007-03-08 23:58:00,117.157,117.162,117.156,117.156,215399999.0
2007-03-08 23:59:00,117.157,117.163,117.147,117.147,295099994.0
2007-03-09 00:00:00,117.141,117.157,117.13,117.148,281800002.0
2007-03-09 00:01:00,117.145,117.145,117.118,117.141,324899999.0
2007-03-09 00:02:00,117.133,117.133,117.123,117.132,99600004.0
2007-03-09 00:03:00,117.145,117.157,117.145,117.146,170099998.0
2007-03-09 00:04:00,117.137,117.141,117.122,117.122,215499996.0
2007-03-09 00:05:00,117.137,117.139,117.124,117.136,201600002.0
2007-03-09 00:06:00,117.125,117.16,117.117,117.158,122300003.0
2007-03-09 00:07:00,117.153,117.153,117.144,117.152,132700001.0
2007-03-09 00:08:00,117.151,117.158,117.138,117.158,74699998.0
2007-03-09 00:09:00,117.163,117.18,117.157,117.175,365700003.0
2007-03-09 00:10:00,117.18,117.181,117.149,117.169,142400001.0
2007-03-09 00:11:00,117.18,117.195,117.164,117.194,254700002.0
2007-03-09 00:12:00,117.203,117.208,117.193,117.204,171199999.0
2007-03-09 00:13:00,117.197,117.208,117.195,117.205,287599996.0
2007-03-09 00:14:00,117.219,117.219,117.192,117.199,385500002.0
2007-03-09 00:15:00,117.198,117.198,117.175,117.175,153100000.0
2007-03-09 00:16:00,117.178,117.194,117.17,117.194,153900001.0
2007-03-09 00:17:00,117.191,117.191,117.168,117.168,253800001.0
2007-03-09 00:18:00,117.172,117.187,117.165,117.176,301300002.0
2007-03-09 00:19:00,117.177,117.188,117.154,117.181,282900004.0
2007-03-09 00:20:00,117.186,117.205,117.186,117.197,224099994.0
2007-03-09 00:21:00,117.199,117.22,117.189,117.22,167200005.0
2007-03-09 00:22:00,117.211,117.259,117.205,117.254,135400001.0
2007-03-09 00:23:00,117.261,117.276,117.261,117.27,212699999.0
2007-03-09 00:24:00,117.252,117.252,117.226,117.226,258000000.0
2007-03-09 00:25:00,117.215,117.215,117.19,117.205,350900004.0
2007-03-09 00:26:00,117.218,117.219,117.183,117.195,263900000.0
2007-03-09 00:27:00,117.205,117.205,117.174,117.174,111100003.0
2007-03-09 00:28:00,117.176,117.176,117.161,117.162,74999999.0
2007-03-09 00:29:00,117.145,117.158,117.126,117.158,182600001.0
2007-03-09 00:30:00,117.168,117.169,117.13,117.149,301700004.0
2007-03-09 00:31:00,117.157,117.161,117.151,117.161,232900001.0
2007-03-09 00:32:00,117.163,117.175,117.16,117.167,91800001.0
2007-03-09 00:33:00,117.181,117.194,117.17,117.188,331500003.0
2007-03-09 00:34:00,117.188,117.188,117.172,117.182,149300000.0
2007-03-09 00:35:00,117.168,117.175,117.157,117.166,390200000.0
2007-03-09 00:36:00,117.163,117.17,117.156,117.167,243699998.0
2007-03-09 00:37:00,117.184,117.22,117.184,117.184,410200001.0
2007-03-09 00:38:00,117.197,117.197,117.184,117.188,271600002.0
2007-03-09 00:39:00,117.19,117.201,117.18,117.201,197100000.0
2007-03-09 00:40:00,117.21,117.21,117.174,117.188,216599997.0
2007-03-09 00:41:00,117.212,117.23,117.212,117.217,234899995.0
2007-03-09 00:42:00,117.225,117.238,117.206,117.238,285700004.0
2007-03-09 00:43:00,117.24,117.26,117.24,117.258,347000004.0
2007-03-09 00:44:00,117.253,117.264,117.245,117.263,185500001.0
2007-03-09 00:45:00,117.267,117.304,117.267,117.285,330100001.0
2007-03-09 00:46:00,117.278,117.278,117.252,117.257,160300000.0
2007-03-09 00:47:00,117.256,117.256,117.215,117.228,325900001.0
2007-03-09 00:48:00,117.235,117.241,117.229,117.234,131500000.0
2007-03-09 00:49:00,117.233,117.235,117.193,117.193,226200001.0
2007-03-09 00:50:00,117.237,117.239,117.199,117.22,145500002.0
2007-03-09 00:51:00,117.224,117.226,117.184,117.184,177500000.0
2007-03-09 00:52:00,117.172,117.199,117.172,117.188,454799993.0
2007-03-09 00:53:00,117.196,117.196,117.178,117.178,272299999.0
2007-03-09 00:54:00,117.177,117.182,117.158,117.158,235699999.0
2007-03-09 00:55:00,117.157,117.187,117.157,117.187,142999998.0
2007-03-09 00:56:00,117.195,117.213,117.195,117.213,294000000.0
2007-03-09 00:57:00,117.207,117.244,117.207,117.244,196600000.0
2007-03-09 00:58:00,117.234,117.245,117.226,117.226,179600001.0
2007-03-09 00:59:00,117.23,117.243,117.23,117.236,316099998.0
2007-03-09 01:00:00,117.21,117.247,117.205,117.247,301400001.0
2007-03-09 01:01:00,117.233,117.24,117.212,117.233,245299995.0
2007-03-09 01:02:00,117.221,117.23,117.218,117.221,188699999.0
2007-03-09 01:03:00,117.216,117.218,117.193,117.206,304700003.0
2007-03-09 01:04:00,117.212,117.222,117.19,117.222,197600000.0
2007-03-09 01:05:00,117.231,117.231,117.229,117.229,5600000.0
2007-03-09 01:06:00,117.22,117.227,117.212,117.218,288400001.0
2007-03-09 01:07:00,117.218,117.221,117.214,117.218,228700000.0
2007-03-09 01:08:00,117.214,117.224,117.214,117.217,216599997.0
2007-03-09 01:09:00,117.22,117.225,117.214,117.215,93200000.0
2007-03-09 01:10:00,117.22,117.231,117.215,117.22,444499994.0
2007-03-09 01:11:00,117.2,117.22,117.187,117.22,269900005.0
2007-03-09 01:12:00,117.207,117.207,117.184,117.192,177499996.0
2007-03-09 01:13:00,117.195,117.21,117.18,117.195,324999997.0
2007-03-09 01:14:00,117.192,117.196,117.192,117.195,171400002.0
2007-03-09 01:15:00,117.201,117.201,117.174,117.179,311499993.0
2007-03-09 01:16:00,117.198,117.198,117.182,117.187,213600000.0
2007-03-09 01:17:00,117.188,117.191,117.185,117.189,363200001.0
2007-03-09 01:18:00,117.181,117.181,117.157,117.159,211100000.0
2007-03-09 01:19:00,117.146,117.157,117.146,117.157,168800004.0
2007-03-09 01:20:00,117.167,117.168,117.156,117.156,273999999.0
2007-03-09 01:21:00,117.15,117.169,117.14,117.169,264700000.0
2007-03-09 01:22:00,117.174,117.189,117.174,117.184,203899998.0
2007-03-09 01:23:00,117.184,117.189,117.176,117.183,255300000.0
2007-03-09 01:24:00,117.181,117.199,117.176,117.199,223400002.0
2007-03-09 01:25:00,117.198,117.203,117.192,117.203,150300001.0
2007-03-09 01:26:00,117.193,117.193,117.16,117.179,248800002.0
2007-03-09 01:27:00,117.19,117.198,117.18,117.198,75300002.0
2007-03-09 01:28:00,117.188,117.208,117.188,117.205,251300005.0
2007-03-09 01:29:00,117.196,117.203,117.193,117.203,115399999.0
2007-03-09 01:30:00,117.185,117.185,117.178,117.185,199199997.0
2007-03-09 01:31:00,117.185,117.201,117.181,117.201,123799996.0
2007-03-09 01:32:00,117.201,117.21,117.2,117.2,206100003.0
2007-03-09 01:33:00,117.195,117.207,117.195,117.205,157500002.0
2007-03-09 01:34:00,117.191,117.191,117.144,117.147,297999998.0
2007-03-09 01:35:00,117.158,117.16,117.14,117.151,332500000.0
2007-03-09 01:36:00,117.146,117.151,117.135,117.151,133400003.0
2007-03-09 01:37:00,117.144,117.144,117.131,117.138,274600007.0
2007-03-09 01:38:00,117.143,117.143,117.12,117.137,257100003.0
2007-03-09 01:39:00,117.132,117.14,117.132,117.136,239900006.0
2007-03-09 01:40:00,117.148,117.162,117.148,117.16,91700001.0
2007-03-09 01:41:00,117.142,117.167,117.135,117.167,279800004.0
2007-03-09 01:42:00,117.166,117.172,117.166,117.17,126099999.0
2007-03-09 01:43:00,117.159,117.168,117.151,117.16,342199993.0
2007-03-09 01:44:00,117.156,117.158,117.138,117.139,156700001.0
2007-03-09 01:45:00,117.13,117.13,117.109,117.116,256000000.0
2007-03-09 01:46:00,117.113,117.137,117.108,117.127,199699998.0
2007-03-09 01:47:00,117.13,117.159,117.13,117.154,251100002.0
2007-03-09 01:48:00,117.164,117.174,117.159,117.172,192700001.0
2007-03-09 01:49:00,117.171,117.186,117.171,117.186,132700001.0
2007-03-09 01:50:00,117.167,117.17,117.098,117.098,275700005.0
2007-03-09 01:51:00,117.082,117.138,117.076,117.138,200199999.0
2007-03-09 01:52:00,117.151,117.151,117.12,117.125,286600001.0
2007-03-09 01:53:00,117.129,117.133,117.116,117.133,315500003.0
2007-03-09 01:54:00,117.131,117.138,117.125,117.134,248699997.0
2007-03-09 01:55:00,117.13,117.138,117.101,117.138,144200002.0
2007-03-09 01:56:00,117.144,117.158,117.144,117.154,62900001.0
2007-03-09 01:57:00,117.156,117.175,117.156,117.175,234000000.0
2007-03-09 01:58:00,117.18,117.182,117.162,117.164,91600000.0
2007-03-09 01:59:00,117.163,117.163,117.144,117.147,385300001.0
2007-03-09 02:00:00,117.143,117.154,117.129,117.146,155300001.0
2007-03-09 02:01:00,117.152,117.204,117.152,117.204,141900002.0
2007-03-09 02:02:00,117.195,117.195,117.175,117.194,277700002.0
2007-03-09 02:03:00,117.188,117.188,117.173,117.173,385499990.0
2007-03-09 02:04:00,117.163,117.201,117.152,117.201,251300000.0
2007-03-09 02:05:00,117.207,117.219,117.202,117.218,290000003.0
2007-03-09 02:06:00,117.222,117.235,117.215,117.235,139200002.0
2007-03-09 02:07:00,117.227,117.233,117.211,117.222,280899995.0
2007-03-09 02:08:00,117.22,117.22,117.205,117.205,191299998.0
2007-03-09 02:09:00,117.22,117.226,117.212,117.223,263300000.0
2007-03-09 02:10:00,117.22,117.226,117.215,117.221,267200006.0
2007-03-09 02:11:00,117.22,117.224,117.191,117.21,264599996.0
2007-03-09 02:12:00,117.23,117.233,117.218,117.232,194599996.0
2007-03-09 02:13:00,117.227,117.228,117.21,117.21,209800003.0
2007-03-09 02:14:00,117.197,117.205,117.175,117.175,313299999.0
2007-03-09 02:15:00,117.193,117.193,117.18,117.181,136900000.0
2007-03-09 02:16:00,117.185,117.187,117.177,117.187,164200000.0
2007-03-09 02:17:00,117.18,117.18,117.157,117.179,202400002.0
2007-03-09 02:18:00,117.152,117.183,117.152,117.183,53600001.0
2007-03-09 02:19:00,117.183,117.199,117.183,117.191,337800001.0
2007-03-09 02:20:00,117.175,117.184,117.158,117.183,276500002.0
2007-03-09 02:21:00,117.173,117.198,117.165,117.198,79899998.0
2007-03-09 02:22:00,117.207,117.211,117.192,117.207,305500004.0
2007-03-09 02:23:00,117.217,117.219,117.207,117.209,210900002.0
2007-03-09 02:24:00,117.212,117.212,117.199,117.205,282800006.0
2007-03-09 02:25:00,117.207,117.221,117.204,117.221,149800000.0
2007-03-09 02:26:00,117.221,117.225,117.197,117.224,250300005.0
2007-03-09 02:27:00,117.238,117.251,117.238,117.247,231200001.0
2007-03-09 02:28:00,117.248,117.25,117.23,117.243,261800000.0
2007-03-09 02:29:00,117.25,117.25,117.236,117.24,163899999.0
2007-03-09 02:30:00,117.243,117.243,117.22,117.238,196599998.0
2007-03-09 02:31:00,117.244,117.247,117.23,117.23,336799997.0
2007-03-09 02:32:00,117.228,117.229,117.2,117.22,171900003.0
2007-03-09 02:33:00,117.229,117.229,117.211,117.225,220700005.0
2007-03-09 02:34:00,117.222,117.231,117.208,117.222,211000001.0
2007-03-09 02:35:00,117.221,117.232,117.208,117.225,278799998.0
2007-03-09 02:36:00,117.223,117.25,117.22,117.25,273999996.0
2007-03-09 02:37:00,117.246,117.246,117.244,117.244,68800002.0
2007-03-09 02:38:00,117.235,117.246,117.225,117.238,149199997.0
2007-03-09 02:39:00,117.224,117.234,117.219,117.227,231399999.0
2007-03-09 02:40:00,117.223,117.238,117.223,117.231,282300000.0
2007-03-09 02:41:00,117.237,117.25,117.237,117.24,223499997.0
2007-03-09 02:42:00,117.234,117.241,117.219,117.228,231799996.0
2007-03-09 02:43:00,117.239,117.254,117.233,117.247,291300006.0
2007-03-09 02:44:00,117.246,117.253,117.245,117.253,171700000.0
2007-03-09 02:45:00,117.248,117.253,117.244,117.25,373300003.0
2007-03-09 02:46:00,117.25,117.25,117.242,117.243,195200002.0
2007-03-09 02:47:00,117.239,117.248,117.235,117.242,445200005.0
2007-03-09 02:48:00,117.24,117.241,117.231,117.238,200199995.0
2007-03-09 02:49:00,117.238,117.238,117.215,117.226,195399998.0
2007-03-09 02:50:00,117.223,117.242,117.222,117.242,205299997.0
2007-03-09 02:51:00,117.25,117.256,117.242,117.247,156499999.0
2007-03-09 02:52:00,117.261,117.276,117.261,117.267,212599995.0
2007-03-09 02:53:00,117.265,117.28,117.252,117.28,127199997.0
2007-03-09 02:54:00,117.296,117.335,117.296,117.328,129700000.0
2007-03-09 02:55:00,117.338,117.345,117.32,117.339,219100000.0
2007-03-09 02:56:00,117.341,117.349,117.332,117.341,383700001.0
2007-03-09 02:57:00,117.373,117.434,117.373,117.418,250900001.0
2007-03-09 02:58:00,117.438,117.439,117.406,117.434,254700004.0
2007-03-09 02:59:00,117.438,117.446,117.413,117.413,151999999.0
2007-03-09 03:00:00,117.403,117.403,117.4,117.4,296199994.0
2007-03-09 03:01:00,117.4,117.4,117.375,117.384,212899999.0
2007-03-09 03:02:00,117.379,117.386,117.364,117.374,104800001.0
2007-03-09 03:03:00,117.38,117.38,117.361,117.368,203100004.0
2007-03-09 03:04:00,117.38,117.394,117.368,117.375,322300007.0
2007-03-09 03:05:00,117.368,117.379,117.354,117.376,334399998.0
2007-03-09 03:06:00,117.413,117.457,117.413,117.455,301900000.0
2007-03-09 03:07:00,117.445,117.445,117.395,117.42,440400006.0
2007-03-09 03:08:00,117.416,117.416,117.375,117.385,191900003.0
2007-03-09 03:09:00,117.399,117.428,117.399,117.425,286700001.0
2007-03-09 03:10:00,117.422,117.422,117.396,117.396,142300003.0
2007-03-09 03:11:00,117.391,117.4,117.388,117.389,81100000.0
2007-03-09 03:12:00,117.388,117.423,117.386,117.423,127000000.0
2007-03-09 03:13:00,117.43,117.43,117.399,117.415,323000002.0
2007-03-09 03:14:00,117.412,117.417,117.395,117.395,146700002.0
2007-03-09 03:15:00,117.404,117.409,117.398,117.405,412000005.0
2007-03-09 03:16:00,117.394,117.404,117.394,117.404,139199998.0
2007-03-09 03:17:00,117.387,117.401,117.378,117.401,266199996.0
2007-03-09 03:18:00,117.395,117.4,117.382,117.382,309300006.0
2007-03-09 03:19:00,117.375,117.375,117.359,117.364,235899995.0
2007-03-09 03:20:00,117.37,117.37,117.358,117.365,368800003.0
2007-03-09 03:21:00,117.365,117.367,117.349,117.367,155300001.0
2007-03-09 03:22:00,117.372,117.407,117.37,117.407,162099998.0
2007-03-09 03:23:00,117.409,117.413,117.4,117.401,184799998.0
2007-03-09 03:24:00,117.401,117.401,117.377,117.393,259899995.0
2007-03-09 03:25:00,117.393,117.402,117.386,117.392,81200000.0
2007-03-09 03:26:00,117.402,117.402,117.382,117.388,239800005.0
2007-03-09 03:27:00,117.393,117.393,117.367,117.369,193200004.0
2007-03-09 03:28:00,117.371,117.371,117.346,117.362,297199998.0
2007-03-09 03:29:00,117.372,117.388,117.372,117.386,335300002.0
2007-03-09 03:30:00,117.36,117.378,117.36,117.369,151200000.0
2007-03-09 03:31:00,117.35,117.35,117.315,117.319,267599999.0
2007-03-09 03:32:00,117.317,117.34,117.317,117.336,212599998.0
2007-03-09 03:33:00,117.34,117.34,117.313,117.322,110700003.0
2007-03-09 03:34:00,117.322,117.322,117.307,117.317,283600003.0
2007-03-09 03:35:00,117.317,117.33,117.317,117.32,167400003.0
2007-03-09 03:36:00,117.319,117.345,117.319,117.345,172499994.0
2007-03-09 03:37:00,117.336,117.336,117.327,117.328,103400003.0
2007-03-09 03:38:00,117.325,117.325,117.298,117.316,136800003.0
2007-03-09 03:39:00,117.324,117.331,117.322,117.322,179299999.0
2007-03-09 03:40:00,117.316,117.331,117.311,117.331,196700004.0
2007-03-09 03:41:00,117.321,117.321,117.304,117.314,235700001.0
2007-03-09 03:42:00,117.328,117.341,117.321,117.341,282299996.0
2007-03-09 03:43:00,117.342,117.356,117.342,117.349,133299999.0
2007-03-09 03:44:00,117.354,117.372,117.351,117.372,191100006.0
2007-03-09 03:45:00,117.355,117.355,117.332,117.352,158099997.0
2007-03-09 03:46:00,117.346,117.346,117.335,117.34,293000000.0
2007-03-09 03:47:00,117.35,117.35,117.335,117.335,190900000.0
2007-03-09 03:48:00,117.335,117.349,117.334,117.345,360700003.0
2007-03-09 03:49:00,117.337,117.339,117.327,117.327,185500000.0
2007-03-09 03:50:00,117.33,117.33,117.302,117.317,165799999.0
2007-03-09 03:51:00,117.328,117.341,117.317,117.341,338400002.0
2007-03-09 03:52:00,117.347,117.347,117.3,117.3,229300002.0
2007-03-09 03:53:00,117.331,117.342,117.33,117.334,101999997.0
2007-03-09 03:54:00,117.335,117.34,117.304,117.304,178200003.0
2007-03-09 03:55:00,117.294,117.305,117.289,117.305,150500000.0
2007-03-09 03:56:00,117.317,117.338,117.317,117.336,204800004.0
2007-03-09 03:57:00,117.323,117.323,117.314,117.319,117200003.0
2007-03-09 03:58:00,117.311,117.334,117.31,117.328,203999998.0
2007-03-09 03:59:00,117.327,117.33,117.315,117.315,299699997.0
2007-03-09 04:00:00,117.327,117.327,117.314,117.319,115900002.0
2007-03-09 04:01:00,117.31,117.336,117.299,117.336,336200003.0
2007-03-09 04:02:00,117.341,117.341,117.325,117.335,322999998.0
2007-03-09 04:03:00,117.343,117.351,117.337,117.337,256399999.0
2007-03-09 04:04:00,117.332,117.341,117.313,117.324,173999997.0
2007-03-09 04:05:00,117.33,117.336,117.304,117.32,289599992.0
2007-03-09 04:06:00,117.337,117.338,117.318,117.33,267200002.0
2007-03-09 04:07:00,117.318,117.335,117.305,117.322,209499995.0
2007-03-09 04:08:00,117.324,117.327,117.295,117.327,305499998.0
2007-03-09 04:09:00,117.338,117.339,117.31,117.315,337799993.0
2007-03-09 04:10:00,117.313,117.329,117.294,117.329,99600001.0
2007-03-09 04:11:00,117.307,117.32,117.303,117.307,171700000.0
2007-03-09 04:12:00,117.337,117.355,117.337,117.355,295300000.0
2007-03-09 04:13:00,117.351,117.354,117.342,117.354,453299998.0
2007-03-09 04:14:00,117.354,117.354,117.342,117.347,176000004.0
2007-03-09 04:15:00,117.345,117.351,117.328,117.33,289100004.0
2007-03-09 04:16:00,117.324,117.326,117.318,117.325,251600001.0
2007-03-09 04:17:00,117.317,117.318,117.305,117.307,256600009.0
2007-03-09 04:18:00,117.297,117.31,117.297,117.307,208400001.0
2007-03-09 04:19:00,117.308,117.323,117.305,117.323,207399999.0
2007-03-09 04:20:00,117.328,117.329,117.287,117.298,194200002.0
2007-03-09 04:21:00,117.315,117.318,117.283,117.318,190499996.0
2007-03-09 04:22:00,117.316,117.316,117.302,117.316,248400004.0
2007-03-09 04:23:00,117.31,117.318,117.297,117.318,305800002.0
2007-03-09 04:24:00,117.31,117.318,117.287,117.318,133599999.0
2007-03-09 04:25:00,117.313,117.322,117.293,117.322,245400002.0
2007-03-09 04:26:00,117.31,117.312,117.28,117.312,351500006.0
2007-03-09 04:27:00,117.308,117.318,117.303,117.305,379500001.0
2007-03-09 04:28:00,117.305,117.321,117.304,117.311,229699998.0
2007-03-09 04:29:00,117.324,117.331,117.324,117.331,44700002.0
2007-03-09 04:30:00,117.32,117.327,117.317,117.32,306199998.0
2007-03-09 04:31:00,117.311,117.333,117.311,117.333,254899998.0
2007-03-09 04:32:00,117.325,117.325,117.301,117.323,237400004.0
2007-03-09 04:33:00,117.313,117.327,117.31,117.312,386999998.0
2007-03-09 04:34:00,117.315,117.322,117.303,117.32,164900003.0
2007-03-09 04:35:00,117.32,117.33,117.32,117.328,84200002.0
2007-03-09 04:36:00,117.314,117.33,117.313,117.322,285700000.0
2007-03-09 04:37:00,117.298,117.319,117.294,117.315,147900003.0
2007-03-09 04:38:00,117.32,117.322,117.299,117.299,277800003.0
2007-03-09 04:39:00,117.291,117.291,117.283,117.283,160700000.0
2007-03-09 04:40:00,117.273,117.273,117.24,117.24,279799998.0
2007-03-09 04:41:00,117.235,117.253,117.233,117.248,271699997.0
2007-03-09 04:42:00,117.243,117.257,117.223,117.248,216000002.0
2007-03-09 04:43:00,117.25,117.269,117.245,117.25,219500003.0
2007-03-09 04:44:00,117.248,117.253,117.245,117.251,177199998.0
2007-03-09 04:45:00,117.248,117.251,117.227,117.248,283900005.0
2007-03-09 04:46:00,117.247,117.263,117.247,117.251,330099996.0
2007-03-09 04:47:00,117.261,117.263,117.252,117.263,326399999.0
2007-03-09 04:48:00,117.268,117.27,117.251,117.262,266500000.0
2007-03-09 04:49:00,117.253,117.265,117.24,117.262,359500007.0
2007-03-09 04:50:00,117.241,117.263,117.234,117.263,279400004.0
2007-03-09 04:51:00,117.256,117.259,117.24,117.24,85700000.0
2007-03-09 04:52:00,117.227,117.227,117.195,117.199,139400003.0
2007-03-09 04:53:00,117.19,117.19,117.152,117.152,101600000.0
2007-03-09 04:54:00,117.175,117.189,117.168,117.182,218300006.0
2007-03-09 04:55:00,117.178,117.185,117.166,117.177,196500005.0
2007-03-09 04:56:00,117.185,117.206,117.185,117.199,126100001.0
2007-03-09 04:57:00,117.195,117.212,117.195,117.212,161000000.0
2007-03-09 04:58:00,117.203,117.203,117.183,117.196,244200003.0
2007-03-09 04:59:00,117.194,117.198,117.185,117.186,92200000.0
2007-03-09 05:00:00,117.188,117.196,117.169,117.169,340199996.0
2007-03-09 05:01:00,117.192,117.211,117.192,117.21,301299999.0
2007-03-09 05:02:00,117.187,117.204,117.18,117.204,170300000.0
2007-03-09 05:03:00,117.215,117.215,117.2,117.2,177500002.0
2007-03-09 05:04:00,117.193,117.193,117.175,117.18,257900003.0
2007-03-09 05:05:00,117.18,117.186,117.163,117.186,175800005.0
2007-03-09 05:06:00,117.193,117.193,117.176,117.183,210100000.0
2007-03-09 05:07:00,117.182,117.182,117.164,117.179,169900003.0
2007-03-09 05:08:00,117.191,117.198,117.18,117.19,214900001.0
2007-03-09 05:09:00,117.19,117.208,117.19,117.205,338900002.0
2007-03-09 05:10:00,117.207,117.21,117.205,117.21,201200002.0
2007-03-09 05:11:00,117.206,117.212,117.197,117.212,216700003.0
2007-03-09 05:12:00,117.212,117.219,117.183,117.207,317200001.0
2007-03-09 05:13:00,117.213,117.213,117.204,117.212,136699999.0
2007-03-09 05:14:00,117.205,117.205,117.186,117.192,255500001.0
2007-03-09 05:15:00,117.201,117.21,117.196,117.207,102600003.0
2007-03-09 05:16:00,117.223,117.223,117.21,117.213,323899999.0
2007-03-09 05:17:00,117.214,117.222,117.214,117.217,354699998.0
2007-03-09 05:18:00,117.206,117.212,117.197,117.208,130699998.0
2007-03-09 05:19:00,117.203,117.206,117.183,117.199,274600002.0
2007-03-09 05:20:00,117.198,117.2,117.176,117.2,234599996.0
2007-03-09 05:21:00,117.203,117.213,117.201,117.213,281199994.0
2007-03-09 05:22:00,117.21,117.222,117.209,117.222,258200001.0
2007-03-09 05:23:00,117.219,117.225,117.212,117.215,435199997.0
2007-03-09 05:24:00,117.211,117.211,117.183,117.199,274800002.0
2007-03-09 05:25:00,117.198,117.204,117.192,117.202,222599996.0
2007-03-09 05:26:00,117.185,117.192,117.178,117.178,244299995.0
2007-03-09 05:27:00,117.179,117.196,117.174,117.196,195700003.0
2007-03-09 05:28:00,117.197,117.201,117.165,117.201,159800002.0
2007-03-09 05:29:00,117.196,117.196,117.187,117.187,79100001.0
2007-03-09 05:30:00,117.19,117.19,117.17,117.175,316699996.0
2007-03-09 05:31:00,117.195,117.195,117.178,117.188,258299998.0
2007-03-09 05:32:00,117.186,117.193,117.18,117.193,424700000.0
2007-03-09 05:33:00,117.191,117.191,117.163,117.189,242299997.0
2007-03-09 05:34:00,117.164,117.186,117.164,117.18,216599999.0
2007-03-09 05:35:00,117.183,117.183,117.173,117.178,304599997.0
2007-03-09 05:36:00,117.199,117.199,117.189,117.189,64500001.0
2007-03-09 05:37:00,117.199,117.202,117.188,117.19,312799998.0
2007-03-09 05:38:00,117.193,117.217,117.191,117.216,137700000.0
2007-03-09 05:39:00,117.214,117.223,117.214,117.223,140700003.0
2007-03-09 05:40:00,117.223,117.223,117.21,117.223,298699995.0
2007-03-09 05:41:00,117.223,117.231,117.211,117.228,195700002.0
2007-03-09 05:42:00,117.235,117.246,117.235,117.24,227000003.0
2007-03-09 05:43:00,117.248,117.263,117.248,117.263,167600001.0
2007-03-09 05:44:00,117.247,117.255,117.23,117.254,169600003.0
2007-03-09 05:45:00,117.262,117.288,117.253,117.288,128500002.0
2007-03-09 05:46:00,117.29,117.295,117.274,117.286,180599999.0
2007-03-09 05:47:00,117.289,117.318,117.289,117.316,290900002.0
2007-03-09 05:48:00,117.322,117.336,117.313,117.327,207900001.0
2007-03-09 05:49:00,117.32,117.406,117.313,117.4,277400008.0
2007-03-09 05:50:00,117.393,117.402,117.371,117.371,433699995.0
2007-03-09 05:51:00,117.368,117.37,117.353,117.363,242999998.0
2007-03-09 05:52:00,117.359,117.385,117.359,117.382,190700000.0
2007-03-09 05:53:00,117.371,117.387,117.371,117.378,123900000.0
2007-03-09 05:54:00,117.378,117.392,117.373,117.378,403000005.0
2007-03-09 05:55:00,117.372,117.372,117.356,117.372,435499995.0
2007-03-09 05:56:00,117.371,117.371,117.358,117.36,188900000.0
2007-03-09 05:57:00,117.353,117.353,117.337,117.339,116900002.0
2007-03-09 05:58:00,117.328,117.331,117.308,117.308,270200004.0
2007-03-09 05:59:00,117.342,117.342,117.338,117.341,233200004.0
2007-03-09 06:00:00,117.325,117.33,117.313,117.33,192599998.0
2007-03-09 06:01:00,117.305,117.336,117.301,117.336,175400000.0
2007-03-09 06:02:00,117.339,117.34,117.316,117.34,304600001.0
2007-03-09 06:03:00,117.33,117.33,117.309,117.321,133100000.0
2007-03-09 06:04:00,117.312,117.319,117.306,117.311,220700002.0
2007-03-09 06:05:00,117.312,117.319,117.308,117.314,291600006.0
2007-03-09 06:06:00,117.31,117.31,117.303,117.306,170900002.0
2007-03-09 06:07:00,117.303,117.305,117.288,117.305,132999997.0
2007-03-09 06:08:00,117.307,117.313,117.298,117.298,243000002.0
2007-03-09 06:09:00,117.297,117.304,117.297,117.304,188000000.0
2007-03-09 06:10:00,117.3,117.301,117.284,117.301,302199999.0
2007-03-09 06:11:00,117.28,117.286,117.277,117.283,285699995.0
2007-03-09 06:12:00,117.272,117.272,117.257,117.272,255900000.0
2007-03-09 06:13:00,117.274,117.282,117.272,117.272,245199998.0
2007-03-09 06:14:00,117.277,117.277,117.25,117.25,309700001.0
2007-03-09 06:15:00,117.26,117.26,117.243,117.256,87900000.0
2007-03-09 06:16:00,117.263,117.269,117.253,117.267,330600000.0
2007-03-09 06:17:00,117.261,117.261,117.243,117.26,223300001.0
2007-03-09 06:18:00,117.261,117.264,117.253,117.253,157700002.0
2007-03-09 06:19:00,117.267,117.271,117.267,117.271,149700003.0
2007-03-09 06:20:00,117.267,117.273,117.261,117.267,308800001.0
2007-03-09 06:21:00,117.262,117.273,117.258,117.273,152800000.0
2007-03-09 06:22:00,117.277,117.277,117.249,117.249,125899998.0
2007-03-09 06:23:00,117.243,117.268,117.243,117.265,185200004.0
2007-03-09 06:24:00,117.255,117.269,117.255,117.267,175899995.0
2007-03-09 06:25:00,117.264,117.264,117.25,117.25,337800006.0
2007-03-09 06:26:00,117.252,117.252,117.231,117.245,360200000.0
2007-03-09 06:27:00,117.253,117.26,117.238,117.26,213000001.0
2007-03-09 06:28:00,117.25,117.255,117.25,117.253,198499999.0
2007-03-09 06:29:00,117.251,117.262,117.249,117.258,148300001.0
2007-03-09 06:30:00,117.263,117.265,117.242,117.262,237800001.0
2007-03-09 06:31:00,117.255,117.271,117.255,117.267,108400000.0
2007-03-09 06:32:00,117.268,117.268,117.245,117.264,111700002.0
2007-03-09 06:33:00,117.271,117.271,117.257,117.26,150500000.0
2007-03-09 06:34:00,117.247,117.273,117.245,117.259,233499996.0
2007-03-09 06:35:00,117.27,117.27,117.243,117.249,300600000.0
2007-03-09 06:36:00,117.267,117.272,117.263,117.263,222899997.0
2007-03-09 06:37:00,117.272,117.279,117.266,117.273,183100000.0
2007-03-09 06:38:00,117.277,117.28,117.264,117.266,273600000.0
2007-03-09 06:39:00,117.281,117.281,117.253,117.266,413900003.0
2007-03-09 06:40:00,117.273,117.273,117.258,117.258,153499997.0
2007-03-09 06:41:00,117.25,117.265,117.244,117.265,298500003.0
2007-03-09 06:42:00,117.268,117.268,117.259,117.265,311199997.0
2007-03-09 06:43:00,117.262,117.262,117.253,117.259,231600002.0
2007-03-09 06:44:00,117.261,117.261,117.25,117.252,138400002.0
2007-03-09 06:45:00,117.255,117.267,117.247,117.247,89300001.0
2007-03-09 06:46:00,117.258,117.258,117.238,117.256,364600003.0
2007-03-09 06:47:00,117.237,117.24,117.228,117.24,125199998.0
2007-03-09 06:48:00,117.253,117.262,117.248,117.262,264899999.0
2007-03-09 06:49:00,117.262,117.262,117.244,117.249,279100007.0
2007-03-09 06:50:00,117.257,117.257,117.248,117.253,204299999.0
2007-03-09 06:51:00,117.252,117.252,117.234,117.242,193600004.0
2007-03-09 06:52:00,117.243,117.252,117.229,117.229,477400006.0
2007-03-09 06:53:00,117.213,117.218,117.197,117.218,215700005.0
2007-03-09 06:54:00,117.223,117.223,117.216,117.223,113500000.0
2007-03-09 06:55:00,117.222,117.229,117.211,117.229,346200001.0
2007-03-09 06:56:00,117.242,117.244,117.199,117.233,125100001.0
2007-03-09 06:57:00,117.253,117.258,117.245,117.257,190000002.0
2007-03-09 06:58:00,117.26,117.265,117.259,117.262,257299999.0
2007-03-09 06:59:00,117.268,117.272,117.263,117.267,148799997.0
2007-03-09 07:00:00,117.246,117.246,117.246,117.246,51100001.0
2007-03-09 07:01:00,117.262,117.262,117.234,117.25,230799995.0
2007-03-09 07:02:00,117.249,117.249,117.246,117.246,27699999.0
2007-03-09 07:03:00,117.236,117.244,117.225,117.225,253799997.0
2007-03-09 07:04:00,117.249,117.251,117.246,117.249,196199999.0
2007-03-09 07:05:00,117.251,117.263,117.251,117.263,307199994.0
2007-03-09 07:06:00,117.264,117.282,117.264,117.273,120299999.0
2007-03-09 07:07:00,117.275,117.279,117.265,117.277,262300004.0
2007-03-09 07:08:00,117.263,117.276,117.263,117.275,250200001.0
2007-03-09 07:09:00,117.268,117.271,117.255,117.255,438399991.0
2007-03-09 07:10:00,117.272,117.279,117.25,117.26,276700002.0
2007-03-09 07:11:00,117.273,117.273,117.258,117.26,170099997.0
2007-03-09 07:12:00,117.247,117.276,117.24,117.274,221800003.0
2007-03-09 07:13:00,117.265,117.269,117.252,117.267,200900000.0
2007-03-09 07:14:00,117.265,117.282,117.251,117.282,106699998.0
2007-03-09 07:15:00,117.272,117.282,117.266,117.282,112600002.0
2007-03-09 07:16:00,117.277,117.287,117.271,117.278,188500003.0
2007-03-09 07:17:00,117.288,117.29,117.267,117.27,397099998.0
2007-03-09 07:18:00,117.277,117.277,117.251,117.259,275800003.0
2007-03-09 07:19:00,117.259,117.27,117.257,117.27,219100004.0
2007-03-09 07:20:00,117.275,117.275,117.272,117.275,190299997.0
2007-03-09 07:21:00,117.273,117.275,117.267,117.275,202400001.0
2007-03-09 07:22:00,117.265,117.277,117.245,117.276,159799998.0
2007-03-09 07:23:00,117.261,117.261,117.249,117.251,258200006.0
2007-03-09 07:24:00,117.256,117.263,117.252,117.259,352999996.0
2007-03-09 07:25:00,117.258,117.263,117.252,117.263,227600001.0
2007-03-09 07:26:00,117.261,117.274,117.26,117.27,308700003.0
2007-03-09 07:27:00,117.265,117.265,117.251,117.255,348600001.0
2007-03-09 07:28:00,117.264,117.273,117.26,117.273,253099998.0
2007-03-09 07:29:00,117.273,117.273,117.254,117.268,210599999.0
2007-03-09 07:30:00,117.271,117.276,117.252,117.255,101799999.0
2007-03-09 07:31:00,117.27,117.288,117.27,117.271,383499990.0
2007-03-09 07:32:00,117.273,117.283,117.273,117.28,386100002.0
2007-03-09 07:33:00,117.268,117.27,117.25,117.259,168799999.0
2007-03-09 07:34:00,117.27,117.307,117.27,117.307,222800002.0
2007-03-09 07:35:00,117.304,117.325,117.304,117.325,176700000.0
2007-03-09 07:36:00,117.338,117.341,117.327,117.333,201000000.0
2007-03-09 07:37:00,117.323,117.329,117.312,117.329,136099999.0
2007-03-09 07:38:00,117.335,117.341,117.327,117.327,306000003.0
2007-03-09 07:39:00,117.321,117.326,117.315,117.315,245600003.0
2007-03-09 07:40:00,117.299,117.306,117.291,117.291,104400001.0
2007-03-09 07:41:00,117.287,117.293,117.28,117.289,129799999.0
2007-03-09 07:42:00,117.287,117.287,117.262,117.275,333700003.0
2007-03-09 07:43:00,117.299,117.322,117.299,117.322,140300001.0
2007-03-09 07:44:00,117.318,117.318,117.297,117.312,208600003.0
2007-03-09 07:45:00,117.318,117.338,117.313,117.338,113100004.0
2007-03-09 07:46:00,117.348,117.36,117.348,117.36,206099999.0
2007-03-09 07:47:00,117.349,117.357,117.343,117.35,137000003.0
2007-03-09 07:48:00,117.35,117.353,117.34,117.344,302399994.0
2007-03-09 07:49:00,117.347,117.36,117.345,117.36,54100000.0
2007-03-09 07:50:00,117.362,117.366,117.34,117.346,291600000.0
2007-03-09 07:51:00,117.357,117.362,117.339,117.345,183700001.0
2007-03-09 07:52:00,117.352,117.353,117.331,117.342,261500001.0
2007-03-09 07:53:00,117.355,117.37,117.355,117.368,174300004.0
2007-03-09 07:54:00,117.363,117.379,117.359,117.379,231100002.0
2007-03-09 07:55:00,117.38,117.383,117.364,117.369,201700006.0
2007-03-09 07:56:00,117.374,117.374,117.368,117.368,255700001.0
2007-03-09 07:57:00,117.374,117.374,117.357,117.367,438800005.0
2007-03-09 07:58:00,117.362,117.372,117.359,117.372,268000000.0
2007-03-09 07:59:00,117.374,117.394,117.37,117.394,210899997.0
2007-03-09 08:00:00,117.389,117.389,117.373,117.382,195100003.0
2007-03-09 08:01:00,117.387,117.387,117.347,117.385,242100000.0
2007-03-09 08:02:00,117.392,117.402,117.381,117.402,125600000.0
2007-03-09 08:03:00,117.414,117.426,117.414,117.421,191399997.0
2007-03-09 08:04:00,117.408,117.408,117.385,117.39,205400001.0
2007-03-09 08:05:00,117.394,117.394,117.373,117.374,238499998.0
2007-03-09 08:06:00,117.373,117.394,117.364,117.391,415200004.0
2007-03-09 08:07:00,117.4,117.405,117.393,117.393,346499995.0
2007-03-09 08:08:00,117.385,117.408,117.369,117.402,367400002.0
2007-03-09 08:09:00,117.407,117.409,117.385,117.395,234399998.0
2007-03-09 08:10:00,117.393,117.399,117.376,117.376,256799999.0
2007-03-09 08:11:00,117.372,117.398,117.372,117.398,196800002.0
2007-03-09 08:12:00,117.397,117.397,117.382,117.391,322799993.0
2007-03-09 08:13:00,117.387,117.397,117.383,117.389,269200002.0
2007-03-09 08:14:00,117.383,117.397,117.379,117.395,389200001.0
2007-03-09 08:15:00,117.383,117.383,117.366,117.366,76400000.0
2007-03-09 08:16:00,117.37,117.37,117.359,117.36,255500002.0
2007-03-09 08:17:00,117.349,117.349,117.324,117.335,208299995.0
2007-03-09 08:18:00,117.344,117.35,117.337,117.347,194300004.0
2007-03-09 08:19:00,117.343,117.35,117.341,117.344,252200004.0
2007-03-09 08:20:00,117.338,117.338,117.324,117.331,314000003.0
2007-03-09 08:21:00,117.321,117.332,117.309,117.332,349299999.0
2007-03-09 08:22:00,117.34,117.347,117.315,117.326,240500005.0
2007-03-09 08:23:00,117.312,117.312,117.303,117.303,72500002.0
2007-03-09 08:24:00,117.318,117.318,117.281,117.29,432000008.0
2007-03-09 08:25:00,117.301,117.314,117.288,117.295,334800003.0
2007-03-09 08:26:00,117.283,117.283,117.273,117.276,89599998.0
2007-03-09 08:27:00,117.28,117.291,117.269,117.291,118799998.0
2007-03-09 08:28:00,117.285,117.289,117.272,117.272,182600004.0
2007-03-09 08:29:00,117.267,117.275,117.263,117.273,101899999.0
2007-03-09 08:30:00,117.266,117.269,117.255,117.259,313699997.0
2007-03-09 08:31:00,117.269,117.281,117.269,117.271,319500004.0
2007-03-09 08:32:00,117.272,117.274,117.257,117.265,194500003.0
2007-03-09 08:33:00,117.278,117.282,117.271,117.277,214299998.0
2007-03-09 08:34:00,117.289,117.289,117.277,117.281,295599992.0
2007-03-09 08:35:00,117.283,117.291,117.274,117.291,240500001.0
2007-03-09 08:36:00,117.284,117.305,117.284,117.302,203400000.0
2007-03-09 08:37:00,117.309,117.309,117.295,117.295,166200003.0
2007-03-09 08:38:00,117.295,117.295,117.284,117.288,193000001.0
2007-03-09 08:39:00,117.287,117.303,117.282,117.297,222299999.0
2007-03-09 08:40:00,117.3,117.307,117.29,117.305,296299997.0
2007-03-09 08:41:00,117.314,117.318,117.291,117.316,120899996.0
2007-03-09 08:42:00,117.318,117.327,117.306,117.323,169500001.0
2007-03-09 08:43:00,117.345,117.357,117.345,117.357,23799999.0
2007-03-09 08:44:00,117.371,117.381,117.367,117.378,180399999.0
2007-03-09 08:45:00,117.367,117.37,117.349,117.37,443600002.0
2007-03-09 08:46:00,117.369,117.375,117.365,117.375,189400003.0
2007-03-09 08:47:00,117.377,117.38,117.37,117.37,307299996.0
2007-03-09 08:48:00,117.36,117.373,117.36,117.373,111100002.0
2007-03-09 08:49:00,117.373,117.373,117.363,117.365,330300000.0
2007-03-09 08:50:00,117.371,117.405,117.371,117.4,255800003.0
2007-03-09 08:51:00,117.394,117.394,117.382,117.389,89000000.0
2007-03-09 08:52:00,117.391,117.391,117.377,117.385,271200003.0
2007-03-09 08:53:00,117.379,117.381,117.348,117.353,270600003.0
2007-03-09 08:54:00,117.366,117.388,117.366,117.377,343900000.0
2007-03-09 08:55:00,117.383,117.386,117.357,117.367,176600002.0
2007-03-09 08:56:00,117.358,117.358,117.348,117.353,204399996.0
2007-03-09 08:57:00,117.363,117.371,117.36,117.36,275599998.0
2007-03-09 08:58:00,117.358,117.378,117.356,117.378,209400000.0
2007-03-09 08:59:00,117.386,117.391,117.381,117.388,166200001.0
2007-03-09 09:00:00,117.392,117.392,117.375,117.375,261900002.0
2007-03-09 09:01:00,117.383,117.389,117.36,117.379,181399999.0
2007-03-09 09:02:00,117.381,117.387,117.366,117.366,283500001.0
2007-03-09 09:03:00,117.378,117.378,117.373,117.375,92100002.0
2007-03-09 09:04:00,117.375,117.375,117.35,117.359,304000007.0
2007-03-09 09:05:00,117.384,117.39,117.383,117.386,336400001.0
2007-03-09 09:06:00,117.383,117.39,117.383,117.383,235900002.0
2007-03-09 09:07:00,117.382,117.387,117.368,117.368,39099999.0
2007-03-09 09:08:00,117.363,117.38,117.363,117.377,256000003.0
2007-03-09 09:09:00,117.348,117.385,117.343,117.385,240900001.0
2007-03-09 09:10:00,117.384,117.392,117.373,117.375,369600005.0
2007-03-09 09:11:00,117.38,117.386,117.375,117.375,102000000.0
2007-03-09 09:12:00,117.342,117.368,117.34,117.368,241100002.0
2007-03-09 09:13:00,117.363,117.38,117.353,117.365,264500002.0
2007-03-09 09:14:00,117.37,117.37,117.354,117.369,219399995.0
2007-03-09 09:15:00,117.358,117.366,117.341,117.363,301000000.0
2007-03-09 09:16:00,117.357,117.364,117.338,117.351,198899999.0
2007-03-09 09:17:00,117.331,117.353,117.322,117.353,196300000.0
2007-03-09 09:18:00,117.364,117.373,117.356,117.362,307599995.0
2007-03-09 09:19:00,117.362,117.369,117.358,117.36,249099999.0
2007-03-09 09:20:00,117.364,117.378,117.364,117.372,210200002.0
2007-03-09 09:21:00,117.38,117.409,117.38,117.4,135300003.0
2007-03-09 09:22:00,117.411,117.411,117.402,117.407,244199999.0
2007-03-09 09:23:00,117.407,117.411,117.389,117.389,214400006.0
2007-03-09 09:24:00,117.389,117.394,117.378,117.394,300499999.0
2007-03-09 09:25:00,117.386,117.393,117.363,117.393,326100001.0
2007-03-09 09:26:00,117.395,117.396,117.386,117.387,187300003.0
2007-03-09 09:27:00,117.391,117.395,117.385,117.388,375500002.0
2007-03-09 09:28:00,117.402,117.407,117.388,117.406,322100006.0
2007-03-09 09:29:00,117.397,117.409,117.397,117.404,191900000.0
2007-03-09 09:30:00,117.401,117.404,117.394,117.4,270800000.0
2007-03-09 09:31:00,117.403,117.407,117.387,117.387,230000002.0
2007-03-09 09:32:00,117.399,117.401,117.377,117.392,247999997.0
2007-03-09 09:33:00,117.392,117.427,117.392,117.425,248899995.0
2007-03-09 09:34:00,117.419,117.425,117.416,117.425,292000001.0
2007-03-09 09:35:00,117.397,117.418,117.378,117.418,102600002.0
2007-03-09 09:36:00,117.43,117.448,117.43,117.435,316399998.0
2007-03-09 09:37:00,117.445,117.452,117.439,117.452,278600008.0
2007-03-09 09:38:00,117.457,117.457,117.44,117.441,213999999.0
2007-03-09 09:39:00,117.424,117.424,117.4,117.4,235400000.0
2007-03-09 09:40:00,117.4,117.408,117.387,117.395,334500001.0
2007-03-09 09:41:00,117.402,117.458,117.402,117.456,322800002.0
2007-03-09 09:42:00,117.451,117.451,117.414,117.414,201300007.0
2007-03-09 09:43:00,117.417,117.417,117.401,117.401,136199996.0
2007-03-09 09:44:00,117.405,117.439,117.405,117.434,169300001.0
2007-03-09 09:45:00,117.424,117.436,117.411,117.424,259699996.0
2007-03-09 09:46:00,117.423,117.428,117.415,117.426,242000000.0
2007-03-09 09:47:00,117.426,117.429,117.404,117.421,296200004.0
2007-03-09 09:48:00,117.407,117.424,117.397,117.409,255500003.0
2007-03-09 09:49:00,117.388,117.393,117.372,117.393,250600003.0
2007-03-09 09:50:00,117.38,117.385,117.373,117.385,248499995.0
2007-03-09 09:51:00,117.385,117.396,117.385,117.396,158600001.0
2007-03-09 09:52:00,117.392,117.401,117.392,117.401,231000000.0
2007-03-09 09:53:00,117.408,117.425,117.408,117.414,306600006.0
2007-03-09 09:54:00,117.4,117.4,117.384,117.384,189700002.0
2007-03-09 09:55:00,117.392,117.4,117.385,117.385,242900002.0
2007-03-09 09:56:00,117.372,117.386,117.358,117.377,313800002.0
2007-03-09 09:57:00,117.348,117.348,117.32,117.327,160300003.0
2007-03-09 09:58:00,117.35,117.351,117.339,117.34,176099998.0
2007-03-09 09:59:00,117.338,117.353,117.337,117.353,221999999.0
2007-03-09 10:00:00,117.363,117.399,117.359,117.399,289200000.0
2007-03-09 10:01:00,117.398,117.398,117.377,117.38,146199996.0
2007-03-09 10:02:00,117.379,117.389,117.379,117.386,246999996.0
2007-03-09 10:03:00,117.387,117.392,117.38,117.382,145900003.0
2007-03-09 10:04:00,117.376,117.378,117.361,117.361,151700001.0
2007-03-09 10:05:00,117.352,117.352,117.338,117.338,226000001.0
2007-03-09 10:06:00,117.333,117.343,117.324,117.343,143500000.0
2007-03-09 10:07:00,117.345,117.36,117.345,117.36,259099995.0
2007-03-09 10:08:00,117.356,117.356,117.338,117.338,164400003.0
2007-03-09 10:09:00,117.347,117.35,117.336,117.345,294500000.0
2007-03-09 10:10:00,117.351,117.351,117.331,117.331,245499999.0
2007-03-09 10:11:00,117.344,117.344,117.32,117.32,269800000.0
2007-03-09 10:12:00,117.32,117.33,117.32,117.328,335500010.0
2007-03-09 10:13:00,117.342,117.376,117.342,117.375,108699999.0
2007-03-09 10:14:00,117.363,117.377,117.363,117.373,348799999.0
2007-03-09 10:15:00,117.368,117.368,117.341,117.367,351099999.0
2007-03-09 10:16:00,117.375,117.383,117.368,117.383,180299993.0
2007-03-09 10:17:00,117.381,117.381,117.359,117.359,261000000.0
2007-03-09 10:18:00,117.357,117.382,117.353,117.378,261099997.0
2007-03-09 10:19:00,117.373,117.383,117.368,117.383,357299996.0
2007-03-09 10:20:00,117.383,117.383,117.365,117.373,317899996.0
2007-03-09 10:21:00,117.366,117.383,117.362,117.383,211500000.0
2007-03-09 10:22:00,117.383,117.385,117.372,117.385,339200005.0
2007-03-09 10:23:00,117.382,117.394,117.375,117.394,217899996.0
2007-03-09 10:24:00,117.392,117.404,117.389,117.403,320599997.0
2007-03-09 10:25:00,117.405,117.412,117.389,117.39,283200006.0
2007-03-09 10:26:00,117.379,117.391,117.379,117.391,154599998.0
2007-03-09 10:27:00,117.356,117.4,117.356,117.4,232400001.0
2007-03-09 10:28:00,117.372,117.405,117.35,117.398,253500005.0
2007-03-09 10:29:00,117.395,117.408,117.395,117.408,334399996.0
2007-03-09 10:30:00,117.382,117.412,117.38,117.392,151799999.0
2007-03-09 10:31:00,117.41,117.417,117.4,117.417,255399999.0
2007-03-09 10:32:00,117.411,117.411,117.396,117.405,263100003.0
2007-03-09 10:33:00,117.402,117.402,117.398,117.398,18400000.0
2007-03-09 10:34:00,117.396,117.397,117.392,117.394,353500005.0
2007-03-09 10:35:00,117.394,117.41,117.391,117.41,168400004.0
2007-03-09 10:36:00,117.404,117.413,117.404,117.408,43600001.0
2007-03-09 10:37:00,117.419,117.431,117.419,117.421,201600002.0
2007-03-09 10:38:00,117.427,117.439,117.427,117.434,151999998.0
2007-03-09 10:39:00,117.432,117.449,117.42,117.449,348399998.0
2007-03-09 10:40:00,117.458,117.574,117.458,117.572,193400001.0
2007-03-09 10:41:00,117.58,117.586,117.569,117.569,116799999.0
2007-03-09 10:42:00,117.57,117.571,117.525,117.533,213099997.0
2007-03-09 10:43:00,117.533,117.567,117.533,117.553,315500001.0
2007-03-09 10:44:00,117.541,117.541,117.516,117.517,218899998.0
2007-03-09 10:45:00,117.524,117.561,117.524,117.561,242500002.0
2007-03-09 10:46:00,117.573,117.635,117.57,117.63,294199999.0
2007-03-09 10:47:00,117.63,117.652,117.62,117.635,107900001.0
2007-03-09 10:48:00,117.621,117.625,117.595,117.595,368499999.0
2007-03-09 10:49:00,117.57,117.573,117.558,117.573,210599998.0
2007-03-09 10:50:00,117.579,117.601,117.568,117.573,162099999.0
2007-03-09 10:51:00,117.567,117.579,117.559,117.579,281500003.0
2007-03-09 10:52:00,117.59,117.598,117.58,117.58,160699996.0
2007-03-09 10:53:00,117.572,117.595,117.572,117.595,224500005.0
2007-03-09 10:54:00,117.593,117.599,117.563,117.564,189699999.0
2007-03-09 10:55:00,117.569,117.573,117.549,117.549,473600001.0
2007-03-09 10:56:00,117.548,117.549,117.537,117.549,287699998.0
2007-03-09 10:57:00,117.547,117.547,117.528,117.528,261500000.0
2007-03-09 10:58:00,117.536,117.552,117.536,117.537,113400001.0
2007-03-09 10:59:00,117.519,117.519,117.458,117.458,175799996.0
2007-03-09 11:00:00,117.459,117.475,117.441,117.475,172700002.0
2007-03-09 11:01:00,117.483,117.501,117.483,117.501,319700002.0
2007-03-09 11:02:00,117.5,117.5,117.473,117.485,223800004.0
2007-03-09 11:03:00,117.488,117.491,117.484,117.487,180199999.0
2007-03-09 11:04:00,117.481,117.481,117.457,117.462,227000000.0
2007-03-09 11:05:00,117.47,117.49,117.47,117.484,221500004.0
2007-03-09 11:06:00,117.49,117.49,117.419,117.419,270899999.0
2007-03-09 11:07:00,117.404,117.438,117.404,117.429,123399997.0
2007-03-09 11:08:00,117.428,117.447,117.417,117.447,225899993.0
2007-03-09 11:09:00,117.455,117.464,117.452,117.454,103100000.0
2007-03-09 11:10:00,117.457,117.464,117.445,117.464,288400001.0
2007-03-09 11:11:00,117.453,117.453,117.418,117.424,71099998.0
2007-03-09 11:12:00,117.436,117.453,117.431,117.453,304000000.0
2007-03-09 11:13:00,117.446,117.456,117.441,117.443,243800000.0
2007-03-09 11:14:00,117.441,117.45,117.417,117.45,169699998.0
2007-03-09 11:15:00,117.448,117.469,117.444,117.469,298200001.0
2007-03-09 11:16:00,117.465,117.467,117.457,117.457,101100002.0
2007-03-09 11:17:00,117.46,117.469,117.46,117.466,304300001.0
2007-03-09 11:18:00,117.453,117.453,117.421,117.441,77100001.0
2007-03-09 11:19:00,117.447,117.462,117.445,117.462,264700000.0
2007-03-09 11:20:00,117.473,117.484,117.471,117.48,202400001.0
2007-03-09 11:21:00,117.48,117.486,117.467,117.467,176900004.0
2007-03-09 11:22:00,117.469,117.485,117.455,117.485,249599999.0
2007-03-09 11:23:00,117.488,117.488,117.474,117.476,280299994.0
2007-03-09 11:24:00,117.472,117.482,117.458,117.481,208800003.0
2007-03-09 11:25:00,117.464,117.495,117.464,117.495,214900001.0
2007-03-09 11:26:00,117.479,117.501,117.479,117.492,92000000.0
2007-03-09 11:27:00,117.485,117.489,117.474,117.48,214399998.0
2007-03-09 11:28:00,117.46,117.496,117.456,117.486,76600001.0
2007-03-09 11:29:00,117.493,117.494,117.473,117.48,222600002.0
2007-03-09 11:30:00,117.494,117.509,117.494,117.504,371900002.0
2007-03-09 11:31:00,117.497,117.497,117.47,117.475,206299996.0
2007-03-09 11:32:00,117.468,117.468,117.446,117.455,148300001.0
2007-03-09 11:33:00,117.469,117.478,117.469,117.477,232899997.0
2007-03-09 11:34:00,117.479,117.479,117.463,117.474,238000004.0
2007-03-09 11:35:00,117.467,117.492,117.467,117.492,160699997.0
2007-03-09 11:36:00,117.479,117.499,117.458,117.495,374899995.0
2007-03-09 11:37:00,117.493,117.493,117.478,117.479,196999999.0
2007-03-09 11:38:00,117.471,117.48,117.458,117.48,169200002.0
2007-03-09 11:39:00,117.48,117.484,117.472,117.484,119299998.0
2007-03-09 11:40:00,117.471,117.473,117.444,117.471,252500000.0
2007-03-09 11:41:00,117.46,117.468,117.436,117.443,181100000.0
2007-03-09 11:42:00,117.473,117.473,117.459,117.462,128699997.0
2007-03-09 11:43:00,117.469,117.476,117.46,117.46,273000000.0
2007-03-09 11:44:00,117.465,117.465,117.456,117.456,204399997.0
2007-03-09 11:45:00,117.468,117.484,117.463,117.484,241100002.0
2007-03-09 11:46:00,117.468,117.478,117.457,117.46,360400003.0
2007-03-09 11:47:00,117.47,117.47,117.454,117.455,173000001.0
2007-03-09 11:48:00,117.457,117.459,117.445,117.445,138900001.0
2007-03-09 11:49:00,117.442,117.442,117.431,117.438,240899999.0
2007-03-09 11:50:00,117.442,117.451,117.431,117.444,350500007.0
2007-03-09 11:51:00,117.44,117.481,117.44,117.465,354199995.0
2007-03-09 11:52:00,117.479,117.479,117.458,117.466,272200003.0
2007-03-09 11:53:00,117.457,117.458,117.447,117.453,181000002.0
2007-03-09 11:54:00,117.453,117.453,117.442,117.442,469900007.0
2007-03-09 11:55:00,117.439,117.452,117.438,117.452,377400000.0
2007-03-09 11:56:00,117.451,117.452,117.442,117.448,239500005.0
2007-03-09 11:57:00,117.449,117.457,117.445,117.457,186800004.0
2007-03-09 11:58:00,117.464,117.473,117.462,117.473,258299999.0
2007-03-09 11:59:00,117.468,117.468,117.453,117.453,308699996.0
2007-03-09 12:00:00,117.448,117.467,117.447,117.462,152700002.0
2007-03-09 12:01:00,117.452,117.452,117.428,117.45,192100006.0
2007-03-09 12:02:00,117.456,117.461,117.45,117.454,196600004.0
2007-03-09 12:03:00,117.47,117.476,117.466,117.466,107200002.0
2007-03-09 12:04:00,117.472,117.481,117.469,117.469,284799997.0
2007-03-09 12:05:00,117.475,117.483,117.438,117.468,456299999.0
2007-03-09 12:06:00,117.47,117.482,117.47,117.472,212300001.0
2007-03-09 12:07:00,117.47,117.478,117.458,117.476,169500000.0
2007-03-09 12:08:00,117.481,117.488,117.475,117.475,139900000.0
2007-03-09 12:09:00,117.467,117.47,117.453,117.462,405100000.0
2007-03-09 12:10:00,117.462,117.464,117.454,117.454,387500008.0
2007-03-09 12:11:00,117.458,117.472,117.456,117.461,375199999.0
2007-03-09 12:12:00,117.436,117.46,117.423,117.46,185400004.0
2007-03-09 12:13:00,117.458,117.46,117.432,117.46,214800000.0
2007-03-09 12:14:00,117.467,117.473,117.458,117.473,288800003.0
2007-03-09 12:15:00,117.489,117.493,117.473,117.48,274899997.0
2007-03-09 12:16:00,117.476,117.488,117.476,117.48,290800000.0
2007-03-09 12:17:00,117.48,117.492,117.477,117.492,474999996.0
2007-03-09 12:18:00,117.485,117.493,117.485,117.492,211500002.0
2007-03-09 12:19:00,117.489,117.495,117.484,117.495,416500004.0
2007-03-09 12:20:00,117.489,117.489,117.478,117.489,200000000.0
2007-03-09 12:21:00,117.483,117.491,117.478,117.488,422299996.0
2007-03-09 12:22:00,117.491,117.491,117.484,117.487,109599999.0
2007-03-09 12:23:00,117.482,117.492,117.481,117.491,284099992.0
2007-03-09 12:24:00,117.495,117.497,117.48,117.481,317600000.0
2007-03-09 12:25:00,117.482,117.5,117.469,117.499,348099989.0
2007-03-09 12:26:00,117.48,117.488,117.475,117.485,196100003.0
2007-03-09 12:27:00,117.485,117.485,117.477,117.48,159300004.0
2007-03-09 12:28:00,117.48,117.489,117.48,117.483,266000003.0
2007-03-09 12:29:00,117.475,117.482,117.462,117.481,255999992.0
2007-03-09 12:30:00,117.477,117.478,117.469,117.47,271200000.0
2007-03-09 12:31:00,117.472,117.497,117.472,117.489,158400002.0
2007-03-09 12:32:00,117.494,117.509,117.49,117.505,101400000.0
2007-03-09 12:33:00,117.53,117.538,117.527,117.532,239200005.0
2007-03-09 12:34:00,117.53,117.531,117.518,117.529,203499998.0
2007-03-09 12:35:00,117.53,117.544,117.522,117.53,236199997.0
2007-03-09 12:36:00,117.534,117.54,117.534,117.534,294499997.0
2007-03-09 12:37:00,117.527,117.528,117.517,117.52,78199999.0
2007-03-09 12:38:00,117.519,117.519,117.505,117.505,130800000.0
2007-03-09 12:39:00,117.512,117.527,117.512,117.513,249099996.0
2007-03-09 12:40:00,117.511,117.511,117.507,117.51,330999992.0
2007-03-09 12:41:00,117.508,117.508,117.485,117.503,254600003.0
2007-03-09 12:42:00,117.495,117.503,117.473,117.498,342800002.0
2007-03-09 12:43:00,117.509,117.509,117.491,117.495,246099998.0
2007-03-09 12:44:00,117.501,117.508,117.486,117.498,240000000.0
2007-03-09 12:45:00,117.516,117.518,117.5,117.5,237400001.0
2007-03-09 12:46:00,117.491,117.491,117.47,117.478,295099996.0
2007-03-09 12:47:00,117.483,117.487,117.464,117.486,296699993.0
2007-03-09 12:48:00,117.486,117.492,117.48,117.492,297099999.0
2007-03-09 12:49:00,117.488,117.488,117.469,117.48,316300001.0
2007-03-09 12:50:00,117.443,117.47,117.431,117.47,206500004.0
2007-03-09 12:51:00,117.48,117.48,117.458,117.461,162900001.0
2007-03-09 12:52:00,117.452,117.452,117.428,117.437,180700004.0
2007-03-09 12:53:00,117.428,117.442,117.426,117.442,120800001.0
2007-03-09 12:54:00,117.438,117.438,117.437,117.437,18400000.0
2007-03-09 12:55:00,117.432,117.442,117.418,117.442,201899996.0
2007-03-09 12:56:00,117.44,117.45,117.427,117.45,144800001.0
2007-03-09 12:57:00,117.45,117.465,117.445,117.446,154400000.0
2007-03-09 12:58:00,117.441,117.466,117.436,117.466,444600004.0
2007-03-09 12:59:00,117.47,117.471,117.447,117.471,435700005.0
2007-03-09 13:00:00,117.445,117.445,117.405,117.438,181899997.0
2007-03-09 13:01:00,117.453,117.473,117.444,117.449,368200003.0
2007-03-09 13:02:00,117.436,117.46,117.433,117.438,289499992.0
2007-03-09 13:03:00,117.443,117.461,117.443,117.461,176500000.0
2007-03-09 13:04:00,117.453,117.466,117.452,117.452,234099995.0
2007-03-09 13:05:00,117.453,117.464,117.449,117.451,281099999.0
2007-03-09 13:06:00,117.438,117.438,117.427,117.433,111699999.0
2007-03-09 13:07:00,117.437,117.443,117.433,117.443,123100001.0
2007-03-09 13:08:00,117.442,117.442,117.428,117.433,189199999.0
2007-03-09 13:09:00,117.436,117.441,117.428,117.434,223000002.0
2007-03-09 13:10:00,117.446,117.454,117.442,117.454,135199998.0
2007-03-09 13:11:00,117.438,117.438,117.408,117.423,164499999.0
2007-03-09 13:12:00,117.444,117.455,117.438,117.447,222500004.0
2007-03-09 13:13:00,117.443,117.443,117.424,117.434,131599999.0
2007-03-09 13:14:00,117.449,117.484,117.449,117.484,151999997.0
2007-03-09 13:15:00,117.483,117.496,117.478,117.48,247399999.0
2007-03-09 13:16:00,117.473,117.486,117.473,117.473,174400000.0
2007-03-09 13:17:00,117.473,117.473,117.458,117.467,224799999.0
2007-03-09 13:18:00,117.465,117.465,117.441,117.456,321199996.0
2007-03-09 13:19:00,117.456,117.465,117.445,117.465,395900002.0
2007-03-09 13:20:00,117.455,117.464,117.429,117.429,171599997.0
2007-03-09 13:21:00,117.412,117.42,117.411,117.416,160800002.0
2007-03-09 13:22:00,117.415,117.419,117.388,117.41,314500004.0
2007-03-09 13:23:00,117.409,117.412,117.396,117.403,206799998.0
2007-03-09 13:24:00,117.389,117.389,117.373,117.386,225700001.0
2007-03-09 13:25:00,117.391,117.401,117.389,117.401,160600003.0
2007-03-09 13:26:00,117.4,117.405,117.398,117.398,327399998.0
2007-03-09 13:27:00,117.408,117.411,117.398,117.404,374499994.0
2007-03-09 13:28:00,117.403,117.409,117.398,117.405,273500002.0
2007-03-09 13:29:00,117.408,117.408,117.387,117.403,410099997.0
2007-03-09 13:30:00,117.416,117.423,117.413,117.413,228400002.0
2007-03-09 13:31:00,117.405,117.408,117.385,117.403,203899999.0
2007-03-09 13:32:00,117.417,117.419,117.397,117.408,310999998.0
2007-03-09 13:33:00,117.405,117.428,117.393,117.428,341300005.0
2007-03-09 13:34:00,117.427,117.427,117.416,117.424,321299999.0
2007-03-09 13:35:00,117.42,117.42,117.407,117.41,204999997.0
2007-03-09 13:36:00,117.41,117.419,117.403,117.419,377899997.0
2007-03-09 13:37:00,117.423,117.428,117.408,117.425,225499997.0
2007-03-09 13:38:00,117.408,117.408,117.388,117.403,107999999.0
2007-03-09 13:39:00,117.412,117.412,117.393,117.393,147499999.0
2007-03-09 13:40:00,117.382,117.405,117.382,117.395,423299998.0
2007-03-09 13:41:00,117.385,117.385,117.337,117.337,275700000.0
2007-03-09 13:42:00,117.345,117.354,117.345,117.351,168400002.0
2007-03-09 13:43:00,117.347,117.359,117.343,117.354,290300001.0
2007-03-09 13:44:00,117.354,117.36,117.343,117.343,239899999.0
2007-03-09 13:45:00,117.337,117.346,117.33,117.332,190600000.0
2007-03-09 13:46:00,117.33,117.333,117.298,117.298,276799994.0
2007-03-09 13:47:00,117.294,117.294,117.242,117.253,276399997.0
2007-03-09 13:48:00,117.24,117.287,117.232,117.285,404899996.0
2007-03-09 13:49:00,117.283,117.283,117.268,117.27,280000001.0
2007-03-09 13:50:00,117.271,117.271,117.25,117.25,212199998.0
2007-03-09 13:51:00,117.248,117.25,117.23,117.233,280900001.0
2007-03-09 13:52:00,117.219,117.219,117.191,117.191,349699994.0
2007-03-09 13:53:00,117.182,117.207,117.182,117.196,217999999.0
2007-03-09 13:54:00,117.199,117.23,117.199,117.227,112900001.0
2007-03-09 13:55:00,117.215,117.249,117.202,117.249,226100003.0
2007-03-09 13:56:00,117.249,117.26,117.243,117.26,311200001.0
2007-03-09 13:57:00,117.259,117.262,117.256,117.259,148600001.0
2007-03-09 13:58:00,117.239,117.267,117.228,117.267,171300002.0
2007-03-09 13:59:00,117.277,117.278,117.264,117.27,268400001.0
2007-03-09 14:00:00,117.278,117.278,117.269,117.276,296900002.0
2007-03-09 14:01:00,117.266,117.266,117.252,117.257,65299999.0
2007-03-09 14:02:00,117.26,117.262,117.254,117.259,283500000.0
2007-03-09 14:03:00,117.259,117.268,117.253,117.253,211800000.0
2007-03-09 14:04:00,117.256,117.27,117.249,117.26,224299996.0
2007-03-09 14:05:00,117.26,117.26,117.24,117.257,177299995.0
2007-03-09 14:06:00,117.27,117.276,117.251,117.26,145199996.0
2007-03-09 14:07:00,117.263,117.266,117.254,117.266,309099999.0
2007-03-09 14:08:00,117.271,117.273,117.259,117.272,299100002.0
2007-03-09 14:09:00,117.268,117.279,117.259,117.276,367000000.0
2007-03-09 14:10:00,117.24,117.26,117.223,117.26,197399999.0
2007-03-09 14:11:00,117.29,117.316,117.29,117.311,70899999.0
2007-03-09 14:12:00,117.303,117.306,117.285,117.285,92399999.0
2007-03-09 14:13:00,117.273,117.291,117.267,117.291,205399997.0
2007-03-09 14:14:00,117.273,117.32,117.273,117.313,268999995.0
2007-03-09 14:15:00,117.322,117.338,117.322,117.338,285500004.0
2007-03-09 14:16:00,117.327,117.337,117.327,117.337,279800004.0
2007-03-09 14:17:00,117.328,117.346,117.328,117.345,271600005.0
2007-03-09 14:18:00,117.343,117.351,117.34,117.34,200999996.0
2007-03-09 14:19:00,117.34,117.34,117.324,117.324,120099999.0
2007-03-09 14:20:00,117.317,117.332,117.317,117.332,262099997.0
2007-03-09 14:21:00,117.34,117.348,117.34,117.345,294400001.0
2007-03-09 14:22:00,117.334,117.334,117.296,117.296,128800001.0
2007-03-09 14:23:00,117.329,117.347,117.329,117.342,317300002.0
2007-03-09 14:24:00,117.354,117.354,117.341,117.344,170300002.0
2007-03-09 14:25:00,117.347,117.348,117.339,117.339,237899996.0
2007-03-09 14:26:00,117.339,117.343,117.333,117.333,174399998.0
2007-03-09 14:27:00,117.342,117.36,117.342,117.352,178500001.0
2007-03-09 14:28:00,117.349,117.352,117.337,117.352,362300004.0
2007-03-09 14:29:00,117.351,117.351,117.342,117.348,118000000.0
2007-03-09 14:30:00,117.347,117.37,117.344,117.37,297400000.0
2007-03-09 14:31:00,117.352,117.376,117.332,117.376,184600000.0
2007-03-09 14:32:00,117.387,117.388,117.373,117.378,459000000.0
2007-03-09 14:33:00,117.371,117.379,117.371,117.371,213400000.0
2007-03-09 14:34:00,117.351,117.362,117.316,117.362,334499994.0
2007-03-09 14:35:00,117.368,117.38,117.363,117.377,125800000.0
2007-03-09 14:36:00,117.381,117.395,117.381,117.395,298599993.0
2007-03-09 14:37:00,117.403,117.403,117.395,117.397,163700000.0
2007-03-09 14:38:00,117.384,117.405,117.381,117.402,303700006.0
2007-03-09 14:39:00,117.392,117.392,117.379,117.382,187799998.0
2007-03-09 14:40:00,117.388,117.393,117.386,117.386,316299999.0
2007-03-09 14:41:00,117.376,117.386,117.367,117.386,61400002.0
2007-03-09 14:42:00,117.392,117.399,117.37,117.381,230800002.0
2007-03-09 14:43:00,117.37,117.396,117.37,117.396,389000005.0
2007-03-09 14:44:00,117.398,117.4,117.372,117.38,183000003.0
2007-03-09 14:45:00,117.404,117.419,117.404,117.416,280100003.0
2007-03-09 14:46:00,117.406,117.416,117.399,117.416,214800000.0
2007-03-09 14:47:00,117.41,117.414,117.4,117.404,175100002.0
2007-03-09 14:48:00,117.415,117.419,117.4,117.4,253200001.0
2007-03-09 14:49:00,117.428,117.439,117.428,117.436,232000000.0
2007-03-09 14:50:00,117.43,117.43,117.398,117.413,331099998.0
2007-03-09 14:51:00,117.418,117.425,117.413,117.421,200399997.0
2007-03-09 14:52:00,117.416,117.417,117.396,117.403,279400002.0
2007-03-09 14:53:00,117.396,117.405,117.382,117.405,378699996.0
2007-03-09 14:54:00,117.402,117.408,117.393,117.408,232000006.0
2007-03-09 14:55:00,117.419,117.419,117.391,117.409,213299999.0
2007-03-09 14:56:00,117.418,117.424,117.404,117.421,136099998.0
2007-03-09 14:57:00,117.43,117.448,117.418,117.448,197999996.0
2007-03-09 14:58:00,117.45,117.45,117.428,117.43,278299994.0
2007-03-09 14:59:00,117.42,117.42,117.41,117.414,196099999.0
2007-03-09 15:00:00,117.42,117.428,117.418,117.418,263599993.0
2007-03-09 15:01:00,117.42,117.42,117.405,117.409,165600000.0
2007-03-09 15:02:00,117.406,117.411,117.388,117.39,145200000.0
2007-03-09 15:03:00,117.391,117.391,117.367,117.375,264199999.0
2007-03-09 15:04:00,117.382,117.397,117.382,117.393,182099998.0
2007-03-09 15:05:00,117.407,117.419,117.407,117.416,71200001.0
2007-03-09 15:06:00,117.404,117.418,117.403,117.416,224199995.0
2007-03-09 15:07:00,117.388,117.401,117.379,117.392,155100003.0
2007-03-09 15:08:00,117.379,117.392,117.374,117.392,178400002.0
2007-03-09 15:09:00,117.374,117.379,117.347,117.374,481699998.0
2007-03-09 15:10:00,117.376,117.38,117.372,117.372,150199999.0
2007-03-09 15:11:00,117.37,117.37,117.336,117.338,360400001.0
2007-03-09 15:12:00,117.35,117.358,117.35,117.352,319100002.0
2007-03-09 15:13:00,117.343,117.343,117.311,117.311,373100001.0
2007-03-09 15:14:00,117.311,117.325,117.311,117.325,245599998.0
2007-03-09 15:15:00,117.29,117.29,117.26,117.273,256900006.0
2007-03-09 15:16:00,117.28,117.29,117.28,117.287,153099999.0
2007-03-09 15:17:00,117.279,117.279,117.258,117.26,191999997.0
2007-03-09 15:18:00,117.263,117.281,117.259,117.281,145299998.0
2007-03-09 15:19:00,117.289,117.3,117.289,117.29,188600002.0
2007-03-09 15:20:00,117.3,117.305,117.288,117.296,359200003.0
2007-03-09 15:21:00,117.291,117.298,117.275,117.275,217499999.0
2007-03-09 15:22:00,117.278,117.285,117.263,117.263,115999999.0
2007-03-09 15:23:00,117.25,117.25,117.211,117.217,267400003.0
2007-03-09 15:24:00,117.222,117.254,117.21,117.254,279600006.0
2007-03-09 15:25:00,117.265,117.278,117.265,117.272,151599999.0
2007-03-09 15:26:00,117.271,117.272,117.249,117.249,243800003.0
2007-03-09 15:27:00,117.252,117.258,117.242,117.257,184499999.0
2007-03-09 15:28:00,117.25,117.297,117.246,117.295,272699996.0
2007-03-09 15:29:00,117.307,117.331,117.277,117.282,254199998.0
2007-03-09 15:30:00,117.411,117.745,117.411,117.74,108900001.0
2007-03-09 15:31:00,117.765,117.795,117.765,117.775,196300002.0
2007-03-09 15:32:00,117.778,117.797,117.777,117.782,224800003.0
2007-03-09 15:33:00,117.778,117.795,117.777,117.792,275399999.0
2007-03-09 15:34:00,117.816,117.913,117.816,117.908,231900004.0
2007-03-09 15:35:00,117.939,118.008,117.939,118.005,169300004.0
2007-03-09 15:36:00,118.029,118.091,118.029,118.089,238300004.0
2007-03-09 15:37:00,118.068,118.068,117.997,118.013,263000004.0
2007-03-09 15:38:00,118.024,118.102,118.024,118.102,242500005.0
2007-03-09 15:39:00,118.086,118.126,118.086,118.124,238400002.0
2007-03-09 15:40:00,118.129,118.129,118.04,118.045,251899997.0
2007-03-09 15:41:00,118.035,118.058,118.031,118.058,182599998.0
2007-03-09 15:42:00,118.08,118.103,118.07,118.078,398099996.0
2007-03-09 15:43:00,118.084,118.089,118.064,118.089,269399995.0
2007-03-09 15:44:00,118.088,118.088,118.07,118.07,261199999.0
2007-03-09 15:45:00,118.085,118.085,118.042,118.042,353799997.0
2007-03-09 15:46:00,118.025,118.038,117.997,117.997,347399999.0
2007-03-09 15:47:00,117.996,118.034,117.996,118.026,150400001.0
2007-03-09 15:48:00,118.036,118.088,118.026,118.088,360400004.0
2007-03-09 15:49:00,118.076,118.096,118.057,118.096,274899995.0
2007-03-09 15:50:00,118.113,118.174,118.094,118.174,282600002.0
2007-03-09 15:51:00,118.176,118.176,118.156,118.171,235299995.0
2007-03-09 15:52:00,118.195,118.259,118.188,118.259,201799995.0
2007-03-09 15:53:00,118.295,118.305,118.276,118.284,202600002.0
2007-03-09 15:54:00,118.278,118.278,118.259,118.259,69200001.0
2007-03-09 15:55:00,118.231,118.231,118.169,118.17,222500001.0
2007-03-09 15:56:00,118.172,118.205,118.169,118.205,192799998.0
2007-03-09 15:57:00,118.193,118.193,118.174,118.187,222600001.0
2007-03-09 15:58:00,118.194,118.229,118.194,118.227,206999997.0
2007-03-09 15:59:00,118.227,118.227,118.201,118.205,210300002.0
2007-03-09 16:00:00,118.208,118.212,118.192,118.192,297500004.0
2007-03-09 16:01:00,118.193,118.208,118.181,118.192,251800002.0
2007-03-09 16:02:00,118.186,118.186,118.175,118.179,116299999.0
2007-03-09 16:03:00,118.201,118.227,118.192,118.227,269500004.0
2007-03-09 16:04:00,118.23,118.238,118.217,118.218,226200003.0
2007-03-09 16:05:00,118.225,118.225,118.205,118.212,177500004.0
2007-03-09 16:06:00,118.213,118.213,118.189,118.193,193200001.0
2007-03-09 16:07:00,118.195,118.204,118.174,118.174,221799998.0
2007-03-09 16:08:00,118.168,118.168,118.127,118.127,73299999.0
2007-03-09 16:09:00,118.124,118.124,118.112,118.112,292200003.0
2007-03-09 16:10:00,118.11,118.11,118.088,118.102,303899998.0
2007-03-09 16:11:00,118.111,118.111,118.091,118.091,183299998.0
2007-03-09 16:12:00,118.074,118.074,118.047,118.056,171600003.0
2007-03-09 16:13:00,118.063,118.071,118.054,118.071,322799998.0
2007-03-09 16:14:00,118.063,118.063,118.028,118.036,245799996.0
2007-03-09 16:15:00,118.008,118.008,117.977,117.991,98699998.0
2007-03-09 16:16:00,117.988,118.013,117.984,117.998,392599998.0
2007-03-09 16:17:00,118.005,118.023,117.994,118.012,191700002.0
2007-03-09 16:18:00,118.031,118.044,118.031,118.044,93300001.0
2007-03-09 16:19:00,118.05,118.05,118.016,118.016,388900002.0
2007-03-09 16:20:00,118.031,118.054,118.027,118.043,212099998.0
2007-03-09 16:21:00,118.04,118.052,118.04,118.048,368200003.0
2007-03-09 16:22:00,118.06,118.067,118.046,118.062,207500000.0
2007-03-09 16:23:00,118.058,118.063,118.049,118.063,159200003.0
2007-03-09 16:24:00,118.044,118.051,118.031,118.051,90699999.0
2007-03-09 16:25:00,118.042,118.042,118.018,118.03,190700000.0
2007-03-09 16:26:00,118.026,118.03,118.019,118.019,486500001.0
2007-03-09 16:27:00,118.015,118.035,118.015,118.02,218999997.0
2007-03-09 16:28:00,118.037,118.048,118.033,118.048,398399994.0
2007-03-09 16:29:00,118.055,118.055,118.045,118.053,262399999.0
2007-03-09 16:30:00,118.051,118.052,118.042,118.049,222899997.0
2007-03-09 16:31:00,118.065,118.103,118.065,118.095,202700004.0
2007-03-09 16:32:00,118.092,118.115,118.089,118.115,168300004.0
2007-03-09 16:33:00,118.13,118.172,118.13,118.171,212200002.0
2007-03-09 16:34:00,118.172,118.211,118.171,118.203,144499998.0
2007-03-09 16:35:00,118.21,118.234,118.21,118.228,265000001.0
2007-03-09 16:36:00,118.227,118.227,118.199,118.218,127400004.0
2007-03-09 16:37:00,118.22,118.231,118.214,118.214,319900001.0
2007-03-09 16:38:00,118.201,118.201,118.159,118.165,170799996.0
2007-03-09 16:39:00,118.17,118.175,118.15,118.161,325900004.0
2007-03-09 16:40:00,118.151,118.158,118.132,118.138,213700001.0
2007-03-09 16:41:00,118.131,118.131,118.111,118.123,275500000.0
2007-03-09 16:42:00,118.127,118.145,118.127,118.145,233600006.0
2007-03-09 16:43:00,118.134,118.142,118.132,118.136,212000005.0
2007-03-09 16:44:00,118.115,118.115,118.097,118.097,110500000.0
2007-03-09 16:45:00,118.081,118.095,118.073,118.091,477099997.0
2007-03-09 16:46:00,118.094,118.136,118.094,118.136,122200001.0
2007-03-09 16:47:00,118.157,118.174,118.143,118.152,238100001.0
2007-03-09 16:48:00,118.15,118.15,118.137,118.14,151000000.0
2007-03-09 16:49:00,118.134,118.157,118.134,118.137,215000002.0
2007-03-09 16:50:00,118.135,118.15,118.135,118.141,194799999.0
2007-03-09 16:51:00,118.153,118.153,118.138,118.146,343599999.0
2007-03-09 16:52:00,118.144,118.152,118.144,118.147,128200002.0
2007-03-09 16:53:00,118.123,118.123,118.084,118.084,96799996.0
2007-03-09 16:54:00,118.08,118.08,118.055,118.068,273899997.0
2007-03-09 16:55:00,118.072,118.11,118.072,118.11,185699999.0
2007-03-09 16:56:00,118.122,118.138,118.122,118.128,198300000.0
2007-03-09 16:57:00,118.147,118.166,118.144,118.164,371400000.0
2007-03-09 16:58:00,118.161,118.171,118.124,118.124,423999997.0
2007-03-09 16:59:00,118.114,118.114,118.081,118.093,360899996.0
2007-03-09 17:00:00,118.088,118.118,118.06,118.118,281600002.0
2007-03-09 17:01:00,118.121,118.121,118.098,118.1,306700001.0
2007-03-09 17:02:00,118.098,118.098,118.047,118.047,185800004.0
2007-03-09 17:03:00,118.034,118.057,118.034,118.054,144399999.0
2007-03-09 17:04:00,118.07,118.104,118.07,118.077,173299997.0
2007-03-09 17:05:00,118.057,118.066,118.05,118.065,123399999.0
2007-03-09 17:06:00,118.08,118.08,118.03,118.03,367299997.0
2007-03-09 17:07:00,118.03,118.037,118.01,118.037,256500003.0
2007-03-09 17:08:00,118.032,118.039,118.032,118.038,60700002.0
2007-03-09 17:09:00,118.037,118.049,118.035,118.041,141600000.0
2007-03-09 17:10:00,118.037,118.037,117.987,118.027,377700001.0
2007-03-09 17:11:00,118.035,118.042,118.019,118.019,203100001.0
2007-03-09 17:12:00,118.038,118.064,118.038,118.06,139200002.0
2007-03-09 17:13:00,118.071,118.071,118.029,118.029,283700001.0
2007-03-09 17:14:00,118.015,118.015,117.987,118.003,275600002.0
2007-03-09 17:15:00,118.001,118.004,117.993,117.993,119200001.0
2007-03-09 17:16:00,117.975,117.975,117.919,117.919,184099996.0
2007-03-09 17:17:00,117.914,117.917,117.896,117.902,123899998.0
2007-03-09 17:18:00,117.902,117.904,117.881,117.892,168799998.0
2007-03-09 17:19:00,117.899,117.934,117.899,117.923,354500000.0
2007-03-09 17:20:00,117.937,117.951,117.931,117.945,164100002.0
2007-03-09 17:21:00,117.954,117.982,117.947,117.982,270099999.0
2007-03-09 17:22:00,117.982,117.982,117.958,117.964,88099999.0
2007-03-09 17:23:00,117.956,117.963,117.95,117.95,331100001.0
2007-03-09 17:24:00,117.954,117.957,117.944,117.957,141299998.0
2007-03-09 17:25:00,117.974,118.01,117.974,118.008,196500004.0
2007-03-09 17:26:00,118.003,118.017,118.003,118.015,146000000.0
2007-03-09 17:27:00,118.012,118.028,118.003,118.022,248000000.0
2007-03-09 17:28:00,118.023,118.04,118.017,118.04,280699996.0
2007-03-09 17:29:00,118.032,118.058,118.011,118.058,314900002.0
2007-03-09 17:30:00,118.067,118.071,118.053,118.053,231800002.0
2007-03-09 17:31:00,118.053,118.053,118.047,118.051,234400001.0
2007-03-09 17:32:00,118.062,118.072,118.049,118.067,263200000.0
2007-03-09 17:33:00,118.066,118.068,118.055,118.064,255500001.0
2007-03-09 17:34:00,118.049,118.049,118.021,118.021,203099997.0
2007-03-09 17:35:00,118.027,118.027,118.015,118.016,182700000.0
2007-03-09 17:36:00,118.029,118.07,118.029,118.067,201299995.0
2007-03-09 17:37:00,118.069,118.069,118.054,118.062,121700001.0
2007-03-09 17:38:00,118.06,118.06,118.044,118.053,90800001.0
2007-03-09 17:39:00,118.057,118.068,118.057,118.068,63100000.0
2007-03-09 17:40:00,118.057,118.077,118.048,118.077,113099997.0
2007-03-09 17:41:00,118.08,118.09,118.068,118.068,311000000.0
2007-03-09 17:42:00,118.08,118.08,118.072,118.074,130100000.0
2007-03-09 17:43:00,118.075,118.084,118.063,118.063,246199998.0
2007-03-09 17:44:00,118.075,118.079,118.068,118.068,200799999.0
2007-03-09 17:45:00,118.066,118.066,118.038,118.047,323399997.0
2007-03-09 17:46:00,118.038,118.038,118.027,118.033,130700001.0
2007-03-09 17:47:00,118.026,118.043,118.021,118.035,216000002.0
2007-03-09 17:48:00,118.039,118.055,118.039,118.055,224699999.0
2007-03-09 17:49:00,118.056,118.058,118.045,118.045,446400002.0
2007-03-09 17:50:00,118.05,118.067,118.05,118.067,343200004.0
2007-03-09 17:51:00,118.073,118.082,118.065,118.073,421499995.0
2007-03-09 17:52:00,118.077,118.097,118.077,118.087,164999997.0
2007-03-09 17:53:00,118.092,118.092,118.062,118.062,358699997.0
2007-03-09 17:54:00,118.072,118.084,118.072,118.077,149399999.0
2007-03-09 17:55:00,118.08,118.089,118.072,118.089,218800005.0
2007-03-09 17:56:00,118.09,118.1,118.083,118.092,255899998.0
2007-03-09 17:57:00,118.098,118.107,118.085,118.095,166300002.0
2007-03-09 17:58:00,118.092,118.096,118.081,118.096,220400004.0
2007-03-09 17:59:00,118.105,118.111,118.09,118.111,233999998.0
2007-03-09 18:00:00,118.104,118.106,118.079,118.079,257499994.0
2007-03-09 18:01:00,118.068,118.068,118.054,118.055,2058199982.0
2007-03-09 18:02:00,118.16,118.18,118.16,118.17,1839200013.0
2007-03-09 18:03:00,118.18,118.19,118.16,118.18,1839200013.0
2007-03-09 18:04:00,118.17,118.18,118.16,118.17,1839200013.0
2007-03-09 18:05:00,118.16,118.18,118.16,118.17,1839200013.0
2007-03-09 18:06:00,118.18,118.18,118.17,118.18,1839200013.0
2007-03-09 18:07:00,118.17,118.19,118.15,118.16,1839200013.0
2007-03-09 18:08:00,118.17,118.17,118.13,118.13,1839200013.0
2007-03-09 18:09:00,118.12,118.18,118.11,118.17,1839200013.0
2007-03-09 18:10:00,118.18,118.19,118.18,118.18,1839200013.0
2007-03-09 18:11:00,118.075,118.083,118.065,118.075,1839200013.0
2007-03-09 18:12:00,118.072,118.101,118.072,118.101,2119399992.0
2007-03-09 18:13:00,118.2,118.21,118.19,118.2,1813700011.0
2007-03-09 18:14:00,118.21,118.21,118.21,118.21,1813700011.0
2007-03-09 18:15:00,118.2,118.23,118.19,118.23,1813700011.0
2007-03-09 18:16:00,118.24,118.28,118.23,118.27,1813700011.0
2007-03-09 18:17:00,118.087,118.101,118.081,118.081,1813700011.0
2007-03-09 18:18:00,118.25,118.27,118.25,118.26,2026400004.0
2007-03-09 18:19:00,118.25,118.26,118.25,118.26,2026400004.0
2007-03-09 18:20:00,118.29,118.31,118.28,118.29,2026400004.0
2007-03-09 18:21:00,118.3,118.31,118.28,118.29,2026400004.0
2007-03-09 18:22:00,118.3,118.3,118.28,118.28,2026400004.0
2007-03-09 18:23:00,118.29,118.32,118.29,118.32,2026400004.0
2007-03-09 18:24:00,118.31,118.36,118.31,118.34,2026400004.0
2007-03-09 18:25:00,118.36,118.37,118.36,118.36,2026400004.0
2007-03-09 18:26:00,118.093,118.093,118.071,118.071,2026400004.0
2007-03-09 18:27:00,118.073,118.073,118.059,118.073,1836700000.0
2007-03-09 18:28:00,118.32,118.32,118.3,118.31,1944699988.0
2007-03-09 18:29:00,118.3,118.31,118.3,118.3,1944699988.0
2007-03-09 18:30:00,118.051,118.07,118.045,118.058,1944699988.0
2007-03-09 18:31:00,118.31,118.31,118.29,118.3,1520300005.0
2007-03-09 18:32:00,118.31,118.31,118.3,118.31,1520300005.0
2007-03-09 18:33:00,118.32,118.33,118.31,118.31,1520300005.0
2007-03-09 18:34:00,118.32,118.32,118.31,118.31,1520300005.0
2007-03-09 18:35:00,118.33,118.33,118.32,118.33,1520300005.0
2007-03-09 18:36:00,118.133,118.146,118.131,118.146,1520300005.0
2007-03-09 18:37:00,118.145,118.146,118.136,118.145,1152800003.0
2007-03-09 18:38:00,118.148,118.153,118.136,118.142,1429700007.0
2007-03-09 18:39:00,118.14,118.14,118.119,118.13,624700001.0
2007-03-09 18:40:00,118.136,118.137,118.124,118.124,1557399993.0
2007-03-09 18:41:00,118.112,118.132,118.106,118.121,1792500005.0
2007-03-09 18:42:00,118.12,118.136,118.12,118.136,1808500000.0
2007-03-09 18:43:00,118.135,118.135,118.12,118.125,1279300008.0
2007-03-09 18:44:00,118.125,118.141,118.125,118.128,935399994.0
2007-03-09 18:45:00,118.125,118.128,118.112,118.124,1774799990.0
2007-03-09 18:46:00,118.123,118.127,118.105,118.105,1784100001.0
2007-03-09 18:47:00,118.094,118.112,118.068,118.109,662699998.0
2007-03-09 18:48:00,118.104,118.104,117.996,118.098,903300003.0
2007-03-09 18:49:00,118.096,118.148,118.017,118.017,1602699996.0
2007-03-09 18:50:00,118.113,118.12,118.104,118.108,2062800001.0
2007-03-09 18:51:00,118.11,118.125,118.11,118.114,1904899997.0
2007-03-09 18:52:00,118.117,118.118,118.101,118.109,1729200008.0
2007-03-09 18:53:00,118.113,118.127,118.103,118.118,1578100007.0
2007-03-09 18:54:00,118.112,118.125,118.043,118.125,2064800005.0
2007-03-09 18:55:00,118.129,118.133,118.122,118.129,1878200010.0
2007-03-09 18:56:00,118.126,118.126,118.111,118.123,286200002.0
2007-03-09 18:57:00,118.122,118.129,118.099,118.129,1058600005.0
2007-03-09 18:58:00,118.129,118.129,118.109,118.109,1460599997.0
2007-03-09 18:59:00,118.109,118.14,118.109,118.14,2102800011.0
2007-03-09 19:00:00,118.142,118.142,118.127,118.127,1054500011.0
2007-03-09 19:01:00,118.133,118.139,118.127,118.135,880699991.0
2007-03-09 19:02:00,118.144,118.173,118.13,118.171,723100003.0
2007-03-09 19:03:00,118.171,118.171,118.144,118.153,1605799997.0
2007-03-09 19:04:00,118.157,118.172,118.157,118.16,844100006.0
2007-03-09 19:05:00,118.158,118.162,118.142,118.154,688400005.0
2007-03-09 19:06:00,118.152,118.167,118.147,118.167,966500002.0
2007-03-09 19:07:00,118.16,118.172,118.136,118.153,1691699996.0
2007-03-09 19:08:00,118.152,118.156,118.131,118.131,1541900005.0
2007-03-09 19:09:00,118.118,118.148,118.114,118.148,566400001.0
2007-03-09 19:10:00,118.157,118.178,118.157,118.178,649700000.0
2007-03-09 19:11:00,118.178,118.178,118.146,118.158,553500000.0
2007-03-09 19:12:00,118.166,118.199,118.166,118.199,1159199999.0
2007-03-09 19:13:00,118.199,118.201,118.189,118.189,684100006.0
2007-03-09 19:14:00,118.183,118.192,118.179,118.186,662200011.0
2007-03-09 19:15:00,118.191,118.218,118.191,118.218,1774299993.0
2007-03-09 19:16:00,118.229,118.253,118.221,118.253,978499999.0
2007-03-09 19:17:00,118.249,118.251,118.231,118.24,1076499991.0
2007-03-09 19:18:00,118.24,118.257,118.24,118.252,832699995.0
2007-03-09 19:19:00,118.249,118.249,118.235,118.248,1496399992.0
2007-03-09 19:20:00,118.251,118.288,118.21,118.285,781199994.0
2007-03-09 19:21:00,118.283,118.293,118.277,118.278,1445100009.0
2007-03-09 19:22:00,118.284,118.296,118.277,118.282,784300001.0
2007-03-09 19:23:00,118.26,118.27,118.26,118.27,1451199998.0
2007-03-09 19:24:00,118.327,118.346,118.318,118.318,1451199998.0
2007-03-09 19:25:00,118.325,118.363,118.325,118.349,1976699989.0
2007-03-09 19:27:00,118.326,118.332,118.321,118.332,1576999997.0
2007-03-09 19:28:00,118.313,118.318,118.297,118.305,1139500012.0
2007-03-09 19:29:00,118.302,118.302,118.293,118.295,702500007.0
2007-03-09 19:30:00,118.291,118.304,118.28,118.295,753199996.0
2007-03-09 19:31:00,118.302,118.302,118.286,118.287,1501899992.0
2007-03-09 19:32:00,118.29,118.311,118.281,118.311,1783599987.0
2007-03-09 19:33:00,118.305,118.319,118.303,118.317,1177199993.0
2007-03-09 19:34:00,118.306,118.309,118.187,118.309,1275299999.0
2007-03-09 19:35:00,118.317,118.328,118.315,118.328,1207200002.0
2007-03-09 19:36:00,118.32,118.329,118.313,118.318,593499997.0
2007-03-09 19:37:00,118.308,118.311,118.295,118.295,358000001.0
2007-03-09 19:38:00,118.292,118.292,118.277,118.29,794199998.0
2007-03-09 19:39:00,118.289,118.294,118.281,118.283,1273699996.0
2007-03-09 19:40:00,118.278,118.28,118.259,118.262,869599998.0
2007-03-09 19:41:00,118.248,118.25,118.229,118.246,1424600003.0
2007-03-09 19:42:00,118.242,118.243,118.229,118.242,877499994.0
2007-03-09 19:43:00,118.237,118.243,118.232,118.232,448300000.0
2007-03-09 19:44:00,118.23,118.241,118.222,118.222,819100003.0
2007-03-09 19:45:00,118.22,118.223,118.212,118.223,766600003.0
2007-03-09 19:46:00,118.228,118.241,118.22,118.237,1133700002.0
2007-03-09 19:47:00,118.242,118.261,118.242,118.252,485399999.0
2007-03-09 19:48:00,118.252,118.268,118.252,118.26,1387900002.0
2007-03-09 19:49:00,118.261,118.264,118.256,118.256,664600004.0
2007-03-09 19:50:00,118.243,118.29,118.243,118.29,662299997.0
2007-03-09 19:51:00,118.285,118.29,118.261,118.282,698999992.0
2007-03-09 19:52:00,118.285,118.3,118.276,118.3,883899997.0
2007-03-09 19:53:00,118.306,118.319,118.281,118.3,932300004.0
2007-03-09 19:54:00,118.302,118.311,118.299,118.305,1655299997.0
2007-03-09 19:55:00,118.298,118.308,118.268,118.279,485800004.0
2007-03-09 19:56:00,118.302,118.305,118.279,118.279,667299997.0
2007-03-09 19:57:00,118.274,118.274,118.259,118.272,735100009.0
2007-03-09 19:58:00,118.275,118.29,118.273,118.29,1838999999.0
2007-03-09 19:59:00,118.295,118.3,118.289,118.295,973400011.0
2007-03-09 20:00:00,118.284,118.295,118.273,118.281,362699999.0
2007-03-09 20:01:00,118.281,118.293,118.274,118.293,598800000.0
2007-03-09 20:02:00,118.29,118.302,118.278,118.302,1138700003.0
2007-03-09 20:03:00,118.307,118.313,118.301,118.305,675600001.0
2007-03-09 20:04:00,118.302,118.309,118.272,118.295,813200003.0
2007-03-09 20:05:00,118.29,118.303,118.29,118.303,829699994.0
2007-03-09 20:06:00,118.303,118.32,118.303,118.313,1542800007.0
2007-03-09 20:07:00,118.305,118.305,118.27,118.294,837800002.0
2007-03-09 20:08:00,118.266,118.316,118.264,118.306,921900000.0
2007-03-09 20:09:00,118.308,118.314,118.285,118.314,901400004.0
2007-03-09 20:10:00,118.323,118.323,118.31,118.31,1225200010.0
2007-03-09 20:11:00,118.307,118.311,118.295,118.305,1863700012.0
2007-03-09 20:12:00,118.18,118.18,118.17,118.17,666399998.0
2007-03-09 20:13:00,118.266,118.268,118.239,118.26,666399998.0
2007-03-09 20:14:00,118.27,118.274,118.264,118.268,1268299992.0
2007-03-09 20:15:00,118.269,118.283,118.264,118.28,1474900002.0
2007-03-09 20:16:00,118.27,118.282,118.265,118.265,878799992.0
2007-03-09 20:17:00,118.265,118.266,118.246,118.246,738700010.0
2007-03-09 20:18:00,118.25,118.256,118.24,118.24,117800001.0
2007-03-09 20:19:00,118.235,118.235,118.228,118.235,1012200003.0
2007-03-09 20:20:00,118.234,118.26,118.234,118.26,1175400009.0
2007-03-09 20:21:00,118.26,118.261,118.243,118.258,1439499998.0
2007-03-09 20:22:00,118.26,118.269,118.252,118.252,1158399987.0
2007-03-09 20:23:00,118.258,118.277,118.244,118.272,903100004.0
2007-03-09 20:24:00,118.276,118.281,118.265,118.267,808700001.0
2007-03-09 20:25:00,118.277,118.288,118.273,118.288,787600005.0
2007-03-09 20:26:00,118.285,118.285,118.257,118.28,774600005.0
2007-03-09 20:27:00,118.286,118.294,118.284,118.294,1772600001.0
2007-03-09 20:28:00,118.14,118.14,118.13,118.14,801199987.0
2007-03-09 20:29:00,118.13,118.14,118.11,118.12,801199987.0
2007-03-09 20:30:00,118.11,118.12,118.11,118.11,801199987.0
2007-03-09 20:31:00,118.09,118.12,118.08,118.11,801199987.0
2007-03-09 20:32:00,118.09,118.09,118.09,118.09,801199987.0
2007-03-09 20:33:00,118.312,118.312,118.281,118.295,801199987.0
2007-03-09 20:34:00,118.291,118.291,118.26,118.273,330599995.0
2007-03-09 20:35:00,118.274,118.287,118.26,118.287,602299994.0
2007-03-09 20:36:00,118.288,118.288,118.276,118.276,541799990.0
2007-03-09 20:37:00,118.271,118.275,118.223,118.223,460899995.0
2007-03-09 20:38:00,118.262,118.262,118.245,118.247,988600004.0
2007-03-09 20:39:00,118.249,118.262,118.249,118.255,946200006.0
2007-03-09 20:40:00,118.12,118.13,118.12,118.12,1094700007.0
2007-03-09 20:41:00,118.273,118.273,118.257,118.273,1094700007.0
2007-03-09 20:42:00,118.273,118.292,118.273,118.288,1177699999.0
2007-03-09 20:43:00,118.291,118.311,118.291,118.311,1305900002.0
2007-03-09 20:44:00,118.312,118.312,118.297,118.312,1596299991.0
2007-03-09 20:45:00,118.312,118.319,118.285,118.285,1390600003.0
2007-03-09 20:46:00,118.313,118.313,118.29,118.305,1550299990.0
2007-03-09 20:47:00,118.315,118.321,118.309,118.315,1972600022.0
2007-03-09 20:48:00,118.315,118.33,118.306,118.324,1121399999.0
2007-03-09 20:49:00,118.322,118.322,118.288,118.3,1120899997.0
2007-03-09 20:50:00,118.318,118.318,118.286,118.3,1724100004.0
2007-03-09 20:51:00,118.296,118.308,118.268,118.286,696300006.0
2007-03-09 20:52:00,118.305,118.305,118.303,118.305,191200007.0
2007-03-09 20:53:00,118.305,118.305,118.287,118.295,1009999994.0
2007-03-09 20:54:00,118.286,118.289,118.264,118.269,719200002.0
2007-03-09 20:55:00,118.267,118.271,118.241,118.245,1955399992.0
2007-03-09 20:56:00,118.25,118.268,118.235,118.253,757900005.0
2007-03-09 20:57:00,118.255,118.255,118.215,118.235,1594100006.0
2007-03-09 20:58:00,118.12,118.12,118.11,118.11,1951499996.0
2007-03-09 20:59:00,118.12,118.15,118.12,118.14,1951499996.0
2007-03-09 21:00:00,118.208,118.208,118.189,118.189,1951499996.0
2007-03-09 21:01:00,118.181,118.181,118.135,118.135,1495500002.0
2007-03-09 21:02:00,118.131,118.144,118.125,118.144,654799998.0
2007-03-09 21:03:00,118.149,118.157,118.14,118.156,1392499998.0
2007-03-09 21:04:00,118.16,118.17,118.157,118.165,437999997.0
2007-03-09 21:05:00,118.167,118.181,118.167,118.177,685199994.0
2007-03-09 21:06:00,118.175,118.175,118.15,118.15,1029200001.0
2007-03-09 21:07:00,118.153,118.164,118.15,118.153,1364799991.0
2007-03-09 21:08:00,118.154,118.163,118.15,118.163,876999996.0
2007-03-09 21:09:00,118.165,118.172,118.156,118.172,438200001.0
2007-03-09 21:10:00,118.185,118.185,118.171,118.183,658700003.0
2007-03-09 21:11:00,118.187,118.187,118.163,118.163,145500004.0
2007-03-09 21:12:00,118.168,118.18,118.163,118.174,537400007.0
2007-03-09 21:13:00,118.153,118.165,118.117,118.165,748200004.0
2007-03-09 21:14:00,118.172,118.172,118.154,118.16,1796000008.0
2007-03-09 21:15:00,118.149,118.164,118.11,118.164,1777500000.0
2007-03-09 21:16:00,118.163,118.175,118.138,118.138,1080300006.0
2007-03-09 21:17:00,118.134,118.144,118.123,118.135,1688400017.0
2007-03-09 21:18:00,118.137,118.156,118.126,118.135,1015200009.0
2007-03-09 21:19:00,118.14,118.16,118.121,118.153,1345300001.0
2007-03-09 21:20:00,118.15,118.153,118.141,118.153,1600099990.0
2007-03-09 21:21:00,118.163,118.163,118.131,118.14,1069599997.0
2007-03-09 21:22:00,118.15,118.158,118.129,118.158,1712800000.0
2007-03-09 21:23:00,118.159,118.159,118.14,118.14,1101200001.0
2007-03-09 21:24:00,118.133,118.133,118.123,118.128,1379800005.0
2007-03-09 21:25:00,118.136,118.154,118.126,118.14,1643800012.0
2007-03-09 21:26:00,118.134,118.134,118.103,118.134,928600000.0
2007-03-09 21:27:00,118.138,118.142,118.117,118.121,750499998.0
2007-03-09 21:28:00,118.122,118.127,118.121,118.122,379699999.0
2007-03-09 21:29:00,118.126,118.126,118.109,118.109,955400004.0
2007-03-09 21:30:00,118.108,118.116,118.097,118.1,980599996.0
2007-03-09 21:31:00,118.09,118.106,118.087,118.105,253600000.0
2007-03-09 21:32:00,118.103,118.104,118.085,118.086,804999994.0
2007-03-09 21:33:00,118.084,118.099,118.081,118.094,460200005.0
2007-03-09 21:34:00,118.093,118.093,118.071,118.071,630899988.0
2007-03-09 21:35:00,118.05,118.086,118.044,118.086,308600006.0
2007-03-09 21:36:00,118.087,118.105,118.087,118.095,376000000.0
2007-03-09 21:37:00,118.111,118.116,118.105,118.11,493600007.0
2007-03-09 21:38:00,118.097,118.109,118.083,118.103,416500001.0
2007-03-09 21:39:00,118.11,118.123,118.108,118.123,630600007.0
2007-03-09 21:40:00,118.122,118.122,118.106,118.117,591799997.0
2007-03-09 21:41:00,118.113,118.113,118.09,118.102,551099990.0
2007-03-09 21:42:00,118.11,118.117,118.079,118.105,1066000003.0
2007-03-09 21:43:00,118.107,118.118,118.086,118.103,398999993.0
2007-03-09 21:44:00,118.109,118.109,118.087,118.095,1096499999.0
2007-03-09 21:45:00,118.092,118.099,118.056,118.086,867799994.0
2007-03-09 21:46:00,118.087,118.103,118.086,118.095,865900005.0
2007-03-09 21:47:00,118.088,118.092,118.079,118.087,666100005.0
2007-03-09 21:48:00,118.09,118.095,118.071,118.075,1041800000.0
2007-03-09 21:49:00,118.066,118.08,118.045,118.08,689999997.0
2007-03-09 21:50:00,118.082,118.082,118.059,118.059,120900002.0
2007-03-09 21:51:00,118.076,118.083,118.07,118.083,327200004.0
2007-03-09 21:52:00,118.086,118.094,118.086,118.094,130400001.0
2007-03-09 21:53:00,118.081,118.081,118.045,118.076,298899995.0
2007-03-09 21:54:00,118.08,118.103,118.079,118.084,589700006.0
2007-03-09 21:55:00,118.081,118.092,118.081,118.092,235300002.0
2007-03-09 21:56:00,118.094,118.094,118.084,118.092,414200000.0
2007-03-09 21:57:00,118.099,118.099,118.062,118.062,258200005.0
2007-03-09 21:58:00,118.098,118.113,118.098,118.113,130699999.0
2007-03-09 21:59:00,118.118,118.135,118.113,118.135,496500004.0
2007-03-09 22:00:00,118.14,118.151,118.14,118.148,1099500001.0
2007-03-09 22:01:00,118.143,118.143,118.111,118.133,1088900011.0
2007-03-09 22:02:00,118.126,118.128,118.097,118.126,620800002.0
2007-03-09 22:03:00,118.123,118.136,118.119,118.12,332400000.0
2007-03-09 22:04:00,118.126,118.134,118.122,118.125,580199996.0
2007-03-09 22:05:00,118.13,118.133,118.106,118.106,111099999.0
2007-03-09 22:06:00,118.118,118.122,118.111,118.115,365599995.0
2007-03-09 22:07:00,118.122,118.133,118.115,118.13,385100000.0
2007-03-09 22:08:00,118.133,118.139,118.106,118.122,205799998.0
2007-03-09 22:09:00,118.137,118.139,118.135,118.139,117600002.0
2007-03-09 22:10:00,118.147,118.147,118.12,118.143,314100001.0
2007-03-09 22:11:00,118.14,118.15,118.131,118.145,571799994.0
2007-03-09 22:12:00,118.138,118.143,118.124,118.141,266999994.0
2007-03-09 22:13:00,118.135,118.142,118.131,118.131,363100002.0
2007-03-09 22:14:00,118.134,118.141,118.125,118.125,316399999.0
2007-03-09 22:15:00,118.123,118.137,118.112,118.136,210699998.0
2007-03-09 22:16:00,118.138,118.148,118.135,118.135,681699999.0
2007-03-09 22:17:00,118.123,118.142,118.119,118.138,336100002.0
2007-03-09 22:18:00,118.141,118.163,118.141,118.15,570799996.0
2007-03-09 22:19:00,118.143,118.143,118.113,118.134,493399999.0
2007-03-09 22:20:00,118.144,118.144,118.134,118.134,147200003.0
2007-03-09 22:21:00,118.134,118.134,118.121,118.134,344299999.0
2007-03-09 22:22:00,118.138,118.139,118.116,118.13,105500002.0
2007-03-09 22:23:00,118.131,118.131,118.119,118.126,74000000.0
2007-03-09 22:24:00,118.13,118.13,118.109,118.111,146000000.0
2007-03-09 22:25:00,118.133,118.133,118.116,118.125,229000002.0
2007-03-09 22:26:00,118.093,118.115,118.086,118.115,266500004.0
2007-03-09 22:27:00,118.124,118.129,118.111,118.125,1017000002.0
2007-03-09 22:28:00,118.128,118.141,118.123,118.135,395100003.0
2007-03-09 22:29:00,118.128,118.128,118.118,118.12,229399997.0
2007-03-09 22:30:00,118.137,118.137,118.115,118.125,351600005.0
2007-03-09 22:31:00,118.132,118.137,118.132,118.137,108400000.0
2007-03-09 22:32:00,118.138,118.138,118.118,118.127,256499995.0
2007-03-09 22:33:00,118.134,118.139,118.124,118.13,607200001.0
2007-03-09 22:34:00,118.123,118.129,118.114,118.116,968600007.0
2007-03-09 22:35:00,118.123,118.134,118.115,118.115,425300006.0
2007-03-09 22:36:00,118.115,118.146,118.115,118.13,802699999.0
2007-03-09 22:37:00,118.133,118.143,118.133,118.14,197300000.0
2007-03-09 22:38:00,118.154,118.156,118.147,118.153,32600000.0
2007-03-09 22:39:00,118.153,118.155,118.146,118.153,312300004.0
2007-03-09 22:40:00,118.149,118.158,118.146,118.152,664099999.0
2007-03-09 22:41:00,118.164,118.171,118.158,118.162,181399995.0
2007-03-09 22:42:00,118.167,118.192,118.167,118.182,157400003.0
2007-03-09 22:43:00,118.181,118.192,118.177,118.192,372900002.0
2007-03-09 22:44:00,118.205,118.211,118.197,118.2,160199999.0
2007-03-09 22:45:00,118.211,118.234,118.211,118.226,436400004.0
2007-03-09 22:46:00,118.229,118.231,118.212,118.213,384599996.0
2007-03-09 22:47:00,118.232,118.232,118.217,118.217,274899994.0
2007-03-09 22:48:00,118.233,118.25,118.224,118.235,224699999.0
2007-03-09 22:49:00,118.254,118.263,118.254,118.26,179600001.0
2007-03-09 22:50:00,118.247,118.266,118.247,118.257,410500002.0
2007-03-09 22:51:00,118.257,118.257,118.236,118.243,238399999.0
2007-03-09 22:52:00,118.242,118.258,118.236,118.236,283799998.0
2007-03-09 22:53:00,118.241,118.251,118.233,118.233,313399993.0
2007-03-09 22:54:00,118.231,118.241,118.224,118.24,211500002.0
2007-03-09 22:55:00,118.247,118.253,118.239,118.244,448099995.0
2007-03-09 22:56:00,118.251,118.251,118.219,118.225,281399998.0
2007-03-09 22:57:00,118.231,118.235,118.218,118.218,373900006.0
2007-03-09 22:58:00,118.214,118.218,118.187,118.218,246999997.0
2007-03-09 22:59:00,118.19,118.202,118.188,118.194,375399996.0
2007-03-09 23:00:00,118.194,118.218,118.194,118.216,363899993.0
2007-03-09 23:01:00,118.232,118.242,118.232,118.241,217500003.0
2007-03-09 23:02:00,118.237,118.237,118.223,118.223,254000000.0
2007-03-09 23:03:00,118.219,118.225,118.218,118.218,199400003.0
2007-03-09 23:04:00,118.223,118.238,118.218,118.229,221000003.0
2007-03-09 23:05:00,118.231,118.242,118.227,118.24,323700003.0
2007-03-09 23:06:00,118.243,118.243,118.235,118.235,305599997.0
2007-03-09 23:07:00,118.241,118.25,118.234,118.24,305200000.0
2007-03-09 23:08:00,118.238,118.254,118.206,118.206,324400005.0
2007-03-09 23:09:00,118.253,118.255,118.25,118.25,159099996.0
2007-03-09 23:10:00,118.241,118.258,118.234,118.234,326499995.0
2007-03-09 23:11:00,118.251,118.251,118.228,118.237,244600002.0
2007-03-09 23:12:00,118.24,118.247,118.237,118.245,311299996.0
2007-03-09 23:13:00,118.245,118.25,118.233,118.233,189699999.0
2007-03-09 23:14:00,118.23,118.231,118.219,118.228,221000000.0
2007-03-09 23:15:00,118.233,118.24,118.225,118.237,171400002.0
2007-03-09 23:16:00,118.233,118.242,118.231,118.237,236900005.0
2007-03-09 23:17:00,118.233,118.233,118.223,118.223,88599998.0
2007-03-09 23:18:00,118.215,118.233,118.215,118.228,244400001.0
2007-03-09 23:19:00,118.229,118.241,118.229,118.232,275000003.0
2007-03-09 23:20:00,118.227,118.238,118.223,118.238,237400001.0
2007-03-09 23:21:00,118.235,118.242,118.234,118.235,314600005.0
2007-03-09 23:22:00,118.235,118.252,118.234,118.243,145499998.0
2007-03-09 23:23:00,118.243,118.25,118.237,118.239,243099999.0
2007-03-09 23:24:00,118.227,118.246,118.227,118.227,248200007.0
2007-03-09 23:25:00,118.239,118.244,118.234,118.238,308699996.0
2007-03-09 23:26:00,118.227,118.234,118.227,118.234,155600000.0
2007-03-09 23:27:00,118.234,118.239,118.222,118.234,148899999.0
2007-03-09 23:28:00,118.231,118.24,118.227,118.227,201199998.0
2007-03-09 23:29:00,118.237,118.244,118.229,118.235,206300001.0
2007-03-09 23:30:00,118.24,118.252,118.235,118.252,160600001.0
2007-03-09 23:31:00,118.253,118.259,118.245,118.258,240300004.0
2007-03-09 23:32:00,118.253,118.266,118.253,118.259,216600004.0
2007-03-09 23:33:00,118.274,118.274,118.247,118.247,162800000.0
2007-03-09 23:34:00,118.279,118.286,118.271,118.286,315900003.0
2007-03-09 23:35:00,118.284,118.284,118.265,118.265,143299998.0
2007-03-09 23:36:00,118.272,118.291,118.269,118.29,187700000.0
2007-03-09 23:37:00,118.288,118.298,118.288,118.29,295700002.0
2007-03-09 23:38:00,118.288,118.291,118.278,118.288,193100003.0
2007-03-09 23:39:00,118.285,118.285,118.282,118.282,117299995.0
2007-03-09 23:40:00,118.27,118.28,118.26,118.26,226300003.0
2007-03-09 23:41:00,118.274,118.274,118.253,118.265,231499997.0
2007-03-09 23:42:00,118.264,118.276,118.264,118.269,142899997.0
2007-03-09 23:43:00,118.261,118.301,118.261,118.301,319899995.0
2007-03-09 23:44:00,118.277,118.292,118.264,118.267,295200002.0
2007-03-09 23:45:00,118.292,118.292,118.269,118.269,205700000.0
2007-03-09 23:46:00,118.295,118.3,118.284,118.297,232600000.0
2007-03-09 23:47:00,118.299,118.312,118.299,118.299,190300002.0
2007-03-09 23:48:00,118.296,118.304,118.291,118.304,376799988.0
2007-03-09 23:49:00,118.301,118.301,118.284,118.296,227900004.0
2007-03-09 23:50:00,118.297,118.307,118.289,118.297,257300000.0
2007-03-09 23:51:00,118.303,118.31,118.294,118.305,334699994.0
2007-03-09 23:52:00,118.31,118.318,118.3,118.3,233400004.0
2007-03-09 23:53:00,118.292,118.307,118.275,118.286,307900003.0
2007-03-09 23:54:00,118.29,118.295,118.283,118.294,383199998.0
2007-03-09 23:55:00,118.293,118.306,118.279,118.306,153799998.0
2007-03-09 23:56:00,118.306,118.306,118.291,118.306,225700004.0
2007-03-09 23:57:00,118.304,118.304,118.29,118.29,138500002.0
2007-03-09 23:58:00,118.296,118.303,118.281,118.286,183099996.0
2007-03-09 23:59:00,118.299,118.31,118.295,118.295,210999999.0
2007-03-11 23:00:00,118.292,118.298,118.275,118.275,211600001.0
2007-03-11 23:01:00,118.289,118.296,118.289,118.292,294299999.0
2007-03-11 23:02:00,118.302,118.306,118.278,118.278,108499998.0
2007-03-11 23:03:00,118.282,118.307,118.282,118.303,248000003.0
2007-03-11 23:04:00,118.317,118.317,118.289,118.291,174500002.0
2007-03-11 23:05:00,118.3,118.314,118.29,118.298,176000004.0
2007-03-11 23:06:00,118.298,118.305,118.289,118.305,197800000.0
2007-03-11 23:07:00,118.298,118.307,118.282,118.292,372899998.0
2007-03-11 23:08:00,118.305,118.311,118.287,118.305,424299998.0
2007-03-11 23:09:00,118.306,118.31,118.297,118.31,207799996.0
2007-03-11 23:10:00,118.315,118.321,118.307,118.31,329699998.0
2007-03-11 23:11:00,118.312,118.322,118.295,118.295,247000004.0
2007-03-11 23:12:00,118.296,118.329,118.296,118.32,290899999.0
2007-03-11 23:13:00,118.317,118.326,118.297,118.297,171000004.0
2007-03-11 23:14:00,118.301,118.336,118.301,118.33,234399998.0
2007-03-11 23:15:00,118.315,118.351,118.313,118.34,182100002.0
2007-03-11 23:16:00,118.321,118.357,118.318,118.344,272699998.0
2007-03-11 23:17:00,118.343,118.349,118.294,118.294,226799999.0
2007-03-11 23:18:00,118.298,118.332,118.298,118.315,347199997.0
2007-03-11 23:19:00,118.309,118.343,118.309,118.332,292599997.0
2007-03-11 23:20:00,118.325,118.339,118.319,118.329,136300001.0
2007-03-11 23:21:00,118.336,118.34,118.319,118.319,281699999.0
2007-03-11 23:22:00,118.329,118.347,118.327,118.34,326499997.0
2007-03-11 23:23:00,118.34,118.364,118.334,118.35,286299991.0
2007-03-11 23:24:00,118.348,118.361,118.339,118.352,330600003.0
2007-03-11 23:25:00,118.353,118.362,118.341,118.362,219099998.0
2007-03-11 23:26:00,118.347,118.347,118.307,118.318,335599997.0
2007-03-11 23:27:00,118.327,118.335,118.298,118.304,179399999.0
2007-03-11 23:28:00,118.309,118.324,118.3,118.301,309300001.0
2007-03-11 23:29:00,118.3,118.325,118.296,118.306,334099997.0
2007-03-11 23:30:00,118.325,118.334,118.298,118.305,229200000.0
2007-03-11 23:31:00,118.301,118.301,118.283,118.301,274399999.0
2007-03-11 23:32:00,118.297,118.305,118.293,118.305,117699998.0
2007-03-11 23:33:00,118.302,118.302,118.283,118.283,124000001.0
2007-03-11 23:34:00,118.296,118.304,118.294,118.295,184399999.0
2007-03-11 23:35:00,118.304,118.346,118.304,118.322,147299999.0
2007-03-11 23:36:00,118.316,118.336,118.305,118.332,179400002.0
2007-03-11 23:37:00,118.323,118.323,118.306,118.307,61400000.0
2007-03-11 23:38:00,118.308,118.315,118.304,118.31,171200001.0
2007-03-11 23:39:00,118.317,118.33,118.317,118.33,53799998.0
2007-03-11 23:40:00,118.328,118.347,118.309,118.32,418199999.0
2007-03-11 23:41:00,118.308,118.313,118.295,118.305,355400003.0
2007-03-11 23:42:00,118.295,118.345,118.295,118.344,395699999.0
2007-03-11 23:43:00,118.325,118.365,118.325,118.365,229700002.0
2007-03-11 23:44:00,118.351,118.358,118.338,118.338,250600000.0
2007-03-11 23:45:00,118.332,118.355,118.33,118.341,228800000.0
2007-03-11 23:46:00,118.36,118.363,118.319,118.319,278500003.0
2007-03-11 23:47:00,118.315,118.33,118.315,118.33,242399999.0
2007-03-11 23:48:00,118.343,118.351,118.327,118.351,175999999.0
2007-03-11 23:49:00,118.343,118.36,118.324,118.344,332599996.0
2007-03-11 23:50:00,118.333,118.345,118.316,118.316,187899999.0
2007-03-11 23:51:00,118.323,118.343,118.319,118.319,397400001.0
2007-03-11 23:52:00,118.33,118.338,118.319,118.324,140900001.0
2007-03-11 23:53:00,118.344,118.344,118.328,118.331,337300001.0
2007-03-11 23:54:00,118.328,118.328,118.307,118.307,238299999.0
2007-03-11 23:55:00,118.319,118.336,118.319,118.331,174599999.0
2007-03-11 23:56:00,118.34,118.348,118.299,118.299,234300002.0
2007-03-11 23:57:00,118.295,118.342,118.295,118.342,126099998.0
2007-03-11 23:58:00,118.359,118.359,118.331,118.331,192900002.0
2007-03-11 23:59:00,118.34,118.343,118.313,118.328,283100001.0
2007-03-12 00:00:00,118.336,118.336,118.309,118.323,294600000.0
2007-03-12 00:01:00,118.322,118.342,118.316,118.332,153500002.0
2007-03-12 00:02:00,118.323,118.33,118.314,118.317,324599999.0
2007-03-12 00:03:00,118.317,118.32,118.305,118.305,183300001.0
2007-03-12 00:04:00,118.335,118.338,118.301,118.332,445000010.0
2007-03-12 00:05:00,118.334,118.339,118.316,118.323,299799995.0
2007-03-12 00:06:00,118.314,118.332,118.306,118.323,188800001.0
2007-03-12 00:07:00,118.317,118.329,118.313,118.313,174400002.0
2007-03-12 00:08:00,118.328,118.344,118.313,118.344,151000001.0
2007-03-12 00:09:00,118.335,118.354,118.329,118.346,407900005.0
2007-03-12 00:10:00,118.342,118.35,118.325,118.348,191999997.0
2007-03-12 00:11:00,118.339,118.35,118.319,118.346,330199996.0
2007-03-12 00:12:00,118.352,118.365,118.352,118.365,45600000.0
2007-03-12 00:13:00,118.358,118.37,118.348,118.37,231700001.0
2007-03-12 00:14:00,118.38,118.38,118.345,118.364,234999995.0
2007-03-12 00:15:00,118.365,118.374,118.349,118.374,311499996.0
2007-03-12 00:16:00,118.37,118.371,118.362,118.367,198500000.0
2007-03-12 00:17:00,118.363,118.369,118.358,118.36,197100003.0
2007-03-12 00:18:00,118.359,118.388,118.354,118.383,242200005.0
2007-03-12 00:19:00,118.373,118.373,118.337,118.344,255900001.0
2007-03-12 00:20:00,118.352,118.363,118.35,118.363,188399999.0
2007-03-12 00:21:00,118.358,118.386,118.357,118.377,363499998.0
2007-03-12 00:22:00,118.367,118.371,118.36,118.371,238400005.0
2007-03-12 00:23:00,118.372,118.398,118.371,118.391,344499994.0
2007-03-12 00:24:00,118.39,118.392,118.361,118.363,295400002.0
2007-03-12 00:25:00,118.365,118.373,118.359,118.371,526700004.0
2007-03-12 00:26:00,118.377,118.383,118.375,118.383,284999997.0
2007-03-12 00:27:00,118.371,118.38,118.371,118.373,91700001.0
2007-03-12 00:28:00,118.368,118.368,118.355,118.365,120900000.0
2007-03-12 00:29:00,118.368,118.371,118.363,118.367,253799997.0
2007-03-12 00:30:00,118.355,118.355,118.327,118.351,174900003.0
2007-03-12 00:31:00,118.36,118.362,118.342,118.358,261100005.0
2007-03-12 00:32:00,118.37,118.376,118.353,118.353,297500002.0
2007-03-12 00:33:00,118.368,118.368,118.333,118.357,353400003.0
2007-03-12 00:34:00,118.357,118.371,118.357,118.365,348899996.0
2007-03-12 00:35:00,118.362,118.362,118.337,118.345,285300004.0
2007-03-12 00:36:00,118.332,118.348,118.33,118.342,254200000.0
2007-03-12 00:37:00,118.341,118.341,118.315,118.321,324500002.0
2007-03-12 00:38:00,118.335,118.335,118.319,118.334,177099997.0
2007-03-12 00:39:00,118.338,118.338,118.319,118.333,252900000.0
2007-03-12 00:40:00,118.34,118.34,118.313,118.326,301600002.0
2007-03-12 00:41:00,118.332,118.333,118.328,118.333,215800003.0
2007-03-12 00:42:00,118.342,118.349,118.325,118.341,326899994.0
2007-03-12 00:43:00,118.358,118.358,118.336,118.348,335100000.0
2007-03-12 00:44:00,118.355,118.357,118.341,118.353,194999995.0
2007-03-12 00:45:00,118.36,118.36,118.346,118.348,171299999.0
2007-03-12 00:46:00,118.353,118.356,118.347,118.352,140800000.0
2007-03-12 00:47:00,118.357,118.361,118.356,118.357,169500000.0
2007-03-12 00:48:00,118.352,118.352,118.342,118.347,278699998.0
2007-03-12 00:49:00,118.347,118.355,118.347,118.355,270900001.0
2007-03-12 00:50:00,118.361,118.361,118.33,118.339,226699999.0
2007-03-12 00:51:00,118.339,118.343,118.329,118.331,280500001.0
2007-03-12 00:52:00,118.321,118.334,118.321,118.328,375299995.0
2007-03-12 00:53:00,118.328,118.35,118.328,118.35,269600005.0
2007-03-12 00:54:00,118.353,118.353,118.348,118.348,185700003.0
2007-03-12 00:55:00,118.349,118.353,118.344,118.347,132299999.0
2007-03-12 00:56:00,118.334,118.346,118.334,118.337,381000009.0
2007-03-12 00:57:00,118.329,118.345,118.329,118.339,225500007.0
2007-03-12 00:58:00,118.351,118.352,118.337,118.352,169600004.0
2007-03-12 00:59:00,118.346,118.37,118.338,118.363,295000002.0
2007-03-12 01:00:00,118.344,118.345,118.342,118.342,145799999.0
2007-03-12 01:01:00,118.333,118.36,118.326,118.353,328299998.0
2007-03-12 01:02:00,118.352,118.357,118.342,118.345,168300000.0
2007-03-12 01:03:00,118.353,118.362,118.321,118.335,105000002.0
2007-03-12 01:04:00,118.339,118.357,118.331,118.352,354300003.0
2007-03-12 01:05:00,118.34,118.356,118.332,118.356,127699995.0
2007-03-12 01:06:00,118.358,118.36,118.343,118.352,138299998.0
2007-03-12 01:07:00,118.341,118.344,118.328,118.344,206300003.0
2007-03-12 01:08:00,118.347,118.357,118.346,118.357,169199998.0
2007-03-12 01:09:00,118.358,118.36,118.348,118.348,187700001.0
2007-03-12 01:10:00,118.342,118.355,118.321,118.355,273000000.0
2007-03-12 01:11:00,118.358,118.363,118.352,118.363,240300006.0
2007-03-12 01:12:00,118.35,118.35,118.334,118.342,66099999.0
2007-03-12 01:13:00,118.348,118.361,118.335,118.358,241300000.0
2007-03-12 01:14:00,118.37,118.375,118.351,118.366,285900004.0
2007-03-12 01:15:00,118.365,118.379,118.355,118.365,216299997.0
2007-03-12 01:16:00,118.368,118.368,118.328,118.334,123599999.0
2007-03-12 01:17:00,118.367,118.367,118.333,118.338,168400000.0
2007-03-12 01:18:00,118.346,118.362,118.346,118.356,149299999.0
2007-03-12 01:19:00,118.357,118.368,118.355,118.365,274300001.0
2007-03-12 01:20:00,118.367,118.367,118.353,118.355,235499996.0
2007-03-12 01:21:00,118.337,118.377,118.337,118.365,303500003.0
2007-03-12 01:22:00,118.365,118.365,118.335,118.335,226400002.0
2007-03-12 01:23:00,118.345,118.369,118.345,118.364,133300001.0
2007-03-12 01:24:00,118.353,118.353,118.325,118.328,312999991.0
2007-03-12 01:25:00,118.327,118.339,118.317,118.329,115000002.0
2007-03-12 01:26:00,118.332,118.332,118.315,118.315,210599996.0
2007-03-12 01:27:00,118.33,118.33,118.308,118.315,312499995.0
2007-03-12 01:28:00,118.318,118.337,118.303,118.334,121300000.0
2007-03-12 01:29:00,118.326,118.335,118.324,118.335,292499995.0
2007-03-12 01:30:00,118.303,118.327,118.303,118.32,245300000.0
2007-03-12 01:31:00,118.322,118.332,118.31,118.321,269700002.0
2007-03-12 01:32:00,118.32,118.333,118.318,118.333,87599999.0
2007-03-12 01:33:00,118.333,118.339,118.305,118.319,137900001.0
2007-03-12 01:34:00,118.33,118.335,118.325,118.33,382800002.0
2007-03-12 01:35:00,118.332,118.332,118.317,118.325,110700003.0
2007-03-12 01:36:00,118.325,118.325,118.295,118.312,206199999.0
2007-03-12 01:37:00,118.316,118.316,118.3,118.3,271499998.0
2007-03-12 01:38:00,118.309,118.331,118.305,118.331,255900003.0
2007-03-12 01:39:00,118.311,118.311,118.295,118.311,201699998.0
2007-03-12 01:40:00,118.314,118.323,118.297,118.317,344800000.0
2007-03-12 01:41:00,118.323,118.335,118.302,118.335,211899998.0
2007-03-12 01:42:00,118.318,118.321,118.305,118.321,56000001.0
2007-03-12 01:43:00,118.308,118.319,118.306,118.314,263400007.0
2007-03-12 01:44:00,118.321,118.329,118.294,118.329,212399997.0
2007-03-12 01:45:00,118.34,118.359,118.34,118.355,527300010.0
2007-03-12 01:46:00,118.352,118.352,118.345,118.352,126099998.0
2007-03-12 01:47:00,118.351,118.359,118.343,118.343,142500000.0
2007-03-12 01:48:00,118.347,118.359,118.341,118.358,321200002.0
2007-03-12 01:49:00,118.34,118.346,118.334,118.343,344600002.0
2007-03-12 01:50:00,118.352,118.354,118.324,118.328,121200001.0
2007-03-12 01:51:00,118.337,118.339,118.313,118.322,300499995.0
2007-03-12 01:52:00,118.317,118.317,118.238,118.238,105600001.0
2007-03-12 01:53:00,118.248,118.248,118.228,118.242,348000002.0
2007-03-12 01:54:00,118.247,118.253,118.231,118.232,169500002.0
2007-03-12 01:55:00,118.221,118.221,118.181,118.193,184800001.0
2007-03-12 01:56:00,118.182,118.182,118.165,118.169,283000002.0
2007-03-12 01:57:00,118.165,118.172,118.157,118.17,301699996.0
2007-03-12 01:58:00,118.174,118.187,118.174,118.187,171000000.0
2007-03-12 01:59:00,118.192,118.192,118.172,118.18,252799997.0
2007-03-12 02:00:00,118.183,118.21,118.178,118.21,176000000.0
2007-03-12 02:01:00,118.205,118.205,118.17,118.17,261900004.0
2007-03-12 02:02:00,118.158,118.162,118.14,118.14,427700009.0
2007-03-12 02:03:00,118.119,118.119,118.08,118.105,192800005.0
2007-03-12 02:04:00,118.119,118.15,118.119,118.147,236700004.0
2007-03-12 02:05:00,118.155,118.163,118.132,118.163,257499996.0
2007-03-12 02:06:00,118.187,118.209,118.187,118.195,211100000.0
2007-03-12 02:07:00,118.185,118.202,118.185,118.202,207099997.0
2007-03-12 02:08:00,118.222,118.261,118.222,118.251,219300000.0
2007-03-12 02:09:00,118.251,118.251,118.234,118.251,382499998.0
2007-03-12 02:10:00,118.25,118.269,118.241,118.269,287300002.0
2007-03-12 02:11:00,118.273,118.288,118.271,118.281,152400000.0
2007-03-12 02:12:00,118.298,118.307,118.28,118.28,110700002.0
2007-03-12 02:13:00,118.272,118.279,118.272,118.277,294100009.0
2007-03-12 02:14:00,118.277,118.277,118.254,118.254,272899997.0
2007-03-12 02:15:00,118.258,118.263,118.256,118.262,214100004.0
2007-03-12 02:16:00,118.263,118.282,118.258,118.264,229000001.0
2007-03-12 02:17:00,118.25,118.25,118.21,118.222,154299998.0
2007-03-12 02:18:00,118.198,118.227,118.198,118.221,239300003.0
2007-03-12 02:19:00,118.205,118.205,118.176,118.176,231000005.0
2007-03-12 02:20:00,118.192,118.215,118.192,118.213,239400000.0
2007-03-12 02:21:00,118.21,118.222,118.199,118.204,217399998.0
2007-03-12 02:22:00,118.207,118.212,118.205,118.212,240700001.0
2007-03-12 02:23:00,118.185,118.195,118.161,118.161,306400002.0
2007-03-12 02:24:00,118.16,118.162,118.153,118.162,214899994.0
2007-03-12 02:25:00,118.13,118.134,118.108,118.111,176799995.0
2007-03-12 02:26:00,118.1,118.105,118.086,118.086,371199997.0
2007-03-12 02:27:00,118.089,118.098,118.026,118.026,236099997.0
2007-03-12 02:28:00,118.002,118.032,118.002,118.018,285900009.0
2007-03-12 02:29:00,118.021,118.048,118.011,118.045,209300000.0
2007-03-12 02:30:00,118.052,118.074,118.036,118.07,363699995.0
2007-03-12 02:31:00,118.07,118.076,118.06,118.075,294600002.0
2007-03-12 02:32:00,118.075,118.08,118.074,118.078,291200001.0
2007-03-12 02:33:00,118.067,118.067,118.044,118.065,153400001.0
2007-03-12 02:34:00,118.072,118.097,118.072,118.09,238500001.0
2007-03-12 02:35:00,118.094,118.096,118.084,118.095,319699997.0
2007-03-12 02:36:00,118.098,118.099,118.07,118.077,184500003.0
2007-03-12 02:37:00,118.076,118.076,118.074,118.074,145000000.0
2007-03-12 02:38:00,118.068,118.074,118.056,118.072,295000001.0
2007-03-12 02:39:00,118.062,118.062,118.04,118.041,171400001.0
2007-03-12 02:40:00,118.039,118.047,118.022,118.027,361000003.0
2007-03-12 02:41:00,118.02,118.02,118.005,118.006,143500000.0
2007-03-12 02:42:00,118.008,118.025,118.008,118.02,279899998.0
2007-03-12 02:43:00,118.034,118.048,118.022,118.043,319800000.0
2007-03-12 02:44:00,118.053,118.067,118.049,118.065,276899994.0
2007-03-12 02:45:00,118.064,118.092,118.064,118.08,484000001.0
2007-03-12 02:46:00,118.078,118.078,118.065,118.065,166399998.0
2007-03-12 02:47:00,118.055,118.072,118.044,118.072,326400006.0
2007-03-12 02:48:00,118.08,118.085,118.068,118.078,238499999.0
2007-03-12 02:49:00,118.088,118.09,118.073,118.09,287500007.0
2007-03-12 02:50:00,118.083,118.083,118.063,118.075,206600001.0
2007-03-12 02:51:00,118.074,118.083,118.066,118.078,255399998.0
2007-03-12 02:52:00,118.085,118.1,118.083,118.092,318999999.0
2007-03-12 02:53:00,118.103,118.126,118.103,118.118,305099995.0
2007-03-12 02:54:00,118.119,118.153,118.119,118.153,103499997.0
2007-03-12 02:55:00,118.153,118.153,118.134,118.142,104600001.0
2007-03-12 02:56:00,118.14,118.16,118.14,118.16,275800003.0
2007-03-12 02:57:00,118.148,118.157,118.136,118.146,227299998.0
2007-03-12 02:58:00,118.15,118.154,118.135,118.136,165200000.0
2007-03-12 02:59:00,118.126,118.14,118.125,118.131,246199999.0
2007-03-12 03:00:00,118.122,118.129,118.107,118.122,204200005.0
2007-03-12 03:01:00,118.131,118.14,118.117,118.14,133999999.0
2007-03-12 03:02:00,118.144,118.144,118.109,118.13,234100001.0
2007-03-12 03:03:00,118.138,118.14,118.109,118.109,147000001.0
2007-03-12 03:04:00,118.117,118.127,118.117,118.123,284399995.0
2007-03-12 03:05:00,118.117,118.12,118.11,118.113,181300002.0
2007-03-12 03:06:00,118.127,118.132,118.124,118.127,199599999.0
2007-03-12 03:07:00,118.118,118.138,118.118,118.128,232399998.0
2007-03-12 03:08:00,118.126,118.129,118.08,118.111,308400006.0
2007-03-12 03:09:00,118.123,118.127,118.12,118.127,182699998.0
2007-03-12 03:10:00,118.122,118.14,118.119,118.14,263999995.0
2007-03-12 03:11:00,118.133,118.146,118.123,118.141,220600003.0
2007-03-12 03:12:00,118.133,118.148,118.117,118.148,262400005.0
2007-03-12 03:13:00,118.132,118.15,118.115,118.15,217100000.0
2007-03-12 03:14:00,118.132,118.165,118.132,118.156,153099998.0
2007-03-12 03:15:00,118.169,118.21,118.169,118.21,182399997.0
2007-03-12 03:16:00,118.21,118.232,118.21,118.232,244600000.0
2007-03-12 03:17:00,118.228,118.24,118.219,118.24,157900003.0
2007-03-12 03:18:00,118.229,118.234,118.201,118.201,208100000.0
2007-03-12 03:19:00,118.218,118.228,118.214,118.224,276599997.0
2007-03-12 03:20:00,118.222,118.222,118.204,118.212,205099996.0
2007-03-12 03:21:00,118.208,118.224,118.197,118.224,187000000.0
2007-03-12 03:22:00,118.213,118.242,118.192,118.242,238800000.0
2007-03-12 03:23:00,118.255,118.268,118.255,118.259,247099999.0
2007-03-12 03:24:00,118.267,118.288,118.267,118.285,368999996.0
2007-03-12 03:25:00,118.286,118.288,118.262,118.262,280600005.0
2007-03-12 03:26:00,118.267,118.271,118.233,118.271,384699999.0
2007-03-12 03:27:00,118.278,118.278,118.248,118.255,291799998.0
2007-03-12 03:28:00,118.28,118.286,118.275,118.279,320999999.0
2007-03-12 03:29:00,118.266,118.266,118.249,118.249,46100000.0
2007-03-12 03:30:00,118.229,118.242,118.229,118.242,351599992.0
2007-03-12 03:31:00,118.243,118.25,118.235,118.247,204599995.0
2007-03-12 03:32:00,118.251,118.271,118.251,118.271,295000001.0
2007-03-12 03:33:00,118.272,118.274,118.241,118.274,207300001.0
2007-03-12 03:34:00,118.296,118.334,118.296,118.325,286699997.0
2007-03-12 03:35:00,118.314,118.314,118.294,118.295,77400001.0
2007-03-12 03:36:00,118.297,118.303,118.287,118.303,83499997.0
2007-03-12 03:37:00,118.298,118.313,118.298,118.309,125800001.0
2007-03-12 03:38:00,118.312,118.324,118.301,118.324,124900003.0
2007-03-12 03:39:00,118.331,118.348,118.325,118.347,220500000.0
2007-03-12 03:40:00,118.343,118.343,118.323,118.333,316599995.0
2007-03-12 03:41:00,118.32,118.321,118.305,118.321,133000000.0
2007-03-12 03:42:00,118.332,118.342,118.328,118.342,175799998.0
2007-03-12 03:43:00,118.34,118.345,118.324,118.324,290999997.0
2007-03-12 03:44:00,118.318,118.318,118.286,118.31,239500001.0
2007-03-12 03:45:00,118.305,118.305,118.282,118.302,249799999.0
2007-03-12 03:46:00,118.298,118.298,118.289,118.29,271199995.0
2007-03-12 03:47:00,118.285,118.296,118.276,118.293,295300002.0
2007-03-12 03:48:00,118.277,118.308,118.27,118.299,192300003.0
2007-03-12 03:49:00,118.29,118.29,118.271,118.271,283799995.0
2007-03-12 03:50:00,118.263,118.263,118.24,118.256,84800000.0
2007-03-12 03:51:00,118.253,118.266,118.24,118.25,410800006.0
2007-03-12 03:52:00,118.267,118.281,118.262,118.272,248500000.0
2007-03-12 03:53:00,118.272,118.277,118.227,118.227,269000000.0
2007-03-12 03:54:00,118.273,118.284,118.267,118.284,193700004.0
2007-03-12 03:55:00,118.277,118.277,118.248,118.261,265800006.0
2007-03-12 03:56:00,118.258,118.272,118.251,118.272,161299996.0
2007-03-12 03:57:00,118.265,118.274,118.248,118.266,158900001.0
2007-03-12 03:58:00,118.253,118.267,118.253,118.258,211300002.0
2007-03-12 03:59:00,118.271,118.271,118.242,118.244,164599999.0
2007-03-12 04:00:00,118.263,118.263,118.228,118.253,260699999.0
2007-03-12 04:01:00,118.264,118.299,118.264,118.299,259700003.0
2007-03-12 04:02:00,118.287,118.312,118.279,118.297,399500001.0
2007-03-12 04:03:00,118.29,118.314,118.29,118.314,395499997.0
2007-03-12 04:04:00,118.312,118.312,118.292,118.304,202000003.0
2007-03-12 04:05:00,118.307,118.309,118.274,118.293,326099996.0
2007-03-12 04:06:00,118.31,118.315,118.294,118.3,179399999.0
2007-03-12 04:07:00,118.299,118.3,118.288,118.29,274399999.0
2007-03-12 04:08:00,118.279,118.29,118.268,118.29,107200000.0
2007-03-12 04:09:00,118.288,118.288,118.224,118.224,115499999.0
2007-03-12 04:10:00,118.24,118.25,118.218,118.242,150900000.0
2007-03-12 04:11:00,118.249,118.266,118.247,118.266,83900001.0
2007-03-12 04:12:00,118.263,118.263,118.232,118.237,230899999.0
2007-03-12 04:13:00,118.257,118.26,118.242,118.251,304800003.0
2007-03-12 04:14:00,118.25,118.258,118.24,118.249,116399998.0
2007-03-12 04:15:00,118.24,118.245,118.227,118.245,326899996.0
2007-03-12 04:16:00,118.238,118.251,118.224,118.238,419400011.0
2007-03-12 04:17:00,118.245,118.258,118.243,118.256,240600007.0
2007-03-12 04:18:00,118.241,118.252,118.232,118.252,264600003.0
2007-03-12 04:19:00,118.257,118.257,118.238,118.249,301800001.0
2007-03-12 04:20:00,118.258,118.259,118.213,118.213,256099999.0
2007-03-12 04:21:00,118.205,118.244,118.205,118.242,214900004.0
2007-03-12 04:22:00,118.246,118.247,118.228,118.247,209899997.0
2007-03-12 04:23:00,118.233,118.256,118.224,118.256,223100004.0
2007-03-12 04:24:00,118.246,118.246,118.204,118.215,177200000.0
2007-03-12 04:25:00,118.217,118.25,118.217,118.227,281800002.0
2007-03-12 04:26:00,118.221,118.231,118.207,118.221,114399999.0
2007-03-12 04:27:00,118.222,118.227,118.213,118.218,253899997.0
2007-03-12 04:28:00,118.219,118.226,118.218,118.22,230199999.0
2007-03-12 04:29:00,118.22,118.221,118.208,118.214,175300001.0
2007-03-12 04:30:00,118.215,118.229,118.21,118.218,349200002.0
2007-03-12 04:31:00,118.223,118.229,118.217,118.223,285799996.0
2007-03-12 04:32:00,118.213,118.223,118.204,118.204,115799999.0
2007-03-12 04:33:00,118.21,118.21,118.175,118.2,284200003.0
2007-03-12 04:34:00,118.183,118.183,118.159,118.172,174499999.0
2007-03-12 04:35:00,118.172,118.208,118.165,118.208,93900001.0
2007-03-12 04:36:00,118.192,118.192,118.164,118.187,233199996.0
2007-03-12 04:37:00,118.197,118.216,118.197,118.207,257500000.0
2007-03-12 04:38:00,118.225,118.231,118.219,118.231,232499995.0
2007-03-12 04:39:00,118.224,118.224,118.202,118.223,98700001.0
2007-03-12 04:40:00,118.223,118.233,118.214,118.23,242999997.0
2007-03-12 04:41:00,118.215,118.229,118.199,118.208,200500004.0
2007-03-12 04:42:00,118.236,118.238,118.223,118.234,161000003.0
2007-03-12 04:43:00,118.235,118.237,118.229,118.229,174900001.0
2007-03-12 04:44:00,118.24,118.24,118.231,118.232,137500000.0
2007-03-12 04:45:00,118.235,118.239,118.221,118.235,89600001.0
2007-03-12 04:46:00,118.238,118.251,118.232,118.232,360200002.0
2007-03-12 04:47:00,118.238,118.238,118.206,118.211,165100001.0
2007-03-12 04:48:00,118.231,118.231,118.206,118.222,282700002.0
2007-03-12 04:49:00,118.218,118.222,118.202,118.202,213800002.0
2007-03-12 04:50:00,118.211,118.225,118.205,118.225,289500002.0
2007-03-12 04:51:00,118.22,118.227,118.22,118.227,126900001.0
2007-03-12 04:52:00,118.224,118.224,118.206,118.215,105500002.0
2007-03-12 04:53:00,118.218,118.225,118.215,118.215,155399999.0
2007-03-12 04:54:00,118.221,118.221,118.203,118.221,199399996.0
2007-03-12 04:55:00,118.22,118.225,118.214,118.225,96600000.0
2007-03-12 04:56:00,118.222,118.238,118.22,118.226,127799999.0
2007-03-12 04:57:00,118.235,118.252,118.235,118.252,298000001.0
2007-03-12 04:58:00,118.25,118.258,118.23,118.241,297800001.0
2007-03-12 04:59:00,118.252,118.252,118.244,118.251,184999999.0
2007-03-12 05:00:00,118.258,118.26,118.239,118.253,233400003.0
2007-03-12 05:01:00,118.255,118.263,118.236,118.249,284299997.0
2007-03-12 05:02:00,118.253,118.268,118.245,118.266,159800000.0
2007-03-12 05:03:00,118.264,118.269,118.254,118.267,290499998.0
2007-03-12 05:04:00,118.247,118.274,118.238,118.265,235900003.0
2007-03-12 05:05:00,118.269,118.273,118.264,118.265,354100003.0
2007-03-12 05:06:00,118.27,118.271,118.239,118.265,273600003.0
2007-03-12 05:07:00,118.264,118.27,118.258,118.258,356400003.0
2007-03-12 05:08:00,118.258,118.262,118.253,118.262,175600001.0
2007-03-12 05:09:00,118.249,118.26,118.226,118.26,261899996.0
2007-03-12 05:10:00,118.256,118.258,118.218,118.258,214400000.0
2007-03-12 05:11:00,118.266,118.272,118.257,118.272,109900002.0
2007-03-12 05:12:00,118.263,118.272,118.261,118.272,256900007.0
2007-03-12 05:13:00,118.27,118.271,118.255,118.271,106300001.0
2007-03-12 05:14:00,118.265,118.265,118.247,118.26,196399996.0
2007-03-12 05:15:00,118.268,118.275,118.267,118.273,195599998.0
2007-03-12 05:16:00,118.28,118.28,118.252,118.264,365300001.0
2007-03-12 05:17:00,118.26,118.277,118.251,118.263,219300004.0
2007-03-12 05:18:00,118.272,118.28,118.265,118.265,356200000.0
2007-03-12 05:19:00,118.264,118.279,118.264,118.266,195200000.0
2007-03-12 05:20:00,118.273,118.273,118.265,118.267,178700004.0
2007-03-12 05:21:00,118.268,118.274,118.26,118.274,239899998.0
2007-03-12 05:22:00,118.259,118.27,118.248,118.27,370699997.0
2007-03-12 05:23:00,118.264,118.264,118.238,118.245,286599997.0
2007-03-12 05:24:00,118.264,118.264,118.252,118.253,176600000.0
2007-03-12 05:25:00,118.247,118.269,118.247,118.269,277900002.0
2007-03-12 05:26:00,118.258,118.278,118.258,118.263,321300002.0
2007-03-12 05:27:00,118.26,118.264,118.249,118.264,206400001.0
2007-03-12 05:28:00,118.262,118.262,118.247,118.262,164999997.0
2007-03-12 05:29:00,118.266,118.266,118.257,118.257,147000000.0
2007-03-12 05:30:00,118.268,118.27,118.242,118.27,294099999.0
2007-03-12 05:31:00,118.269,118.273,118.262,118.262,319699992.0
2007-03-12 05:32:00,118.258,118.271,118.258,118.267,250499998.0
2007-03-12 05:33:00,118.265,118.268,118.24,118.24,306900002.0
2007-03-12 05:34:00,118.254,118.257,118.23,118.257,296499996.0
2007-03-12 05:35:00,118.255,118.258,118.241,118.256,298099998.0
2007-03-12 05:36:00,118.265,118.265,118.253,118.253,55999999.0
2007-03-12 05:37:00,118.225,118.271,118.225,118.271,241300001.0
2007-03-12 05:38:00,118.273,118.273,118.24,118.262,107599996.0
2007-03-12 05:39:00,118.255,118.255,118.243,118.251,149200001.0
2007-03-12 05:40:00,118.257,118.257,118.23,118.249,254900001.0
2007-03-12 05:41:00,118.258,118.258,118.244,118.255,248999995.0
2007-03-12 05:42:00,118.238,118.241,118.219,118.22,230999999.0
2007-03-12 05:43:00,118.244,118.244,118.236,118.243,243600002.0
2007-03-12 05:44:00,118.237,118.249,118.235,118.242,137600002.0
2007-03-12 05:45:00,118.246,118.253,118.239,118.247,133699998.0
2007-03-12 05:46:00,118.242,118.244,118.219,118.235,256199997.0
2007-03-12 05:47:00,118.219,118.238,118.208,118.236,292899997.0
2007-03-12 05:48:00,118.23,118.241,118.219,118.228,324199998.0
2007-03-12 05:49:00,118.228,118.238,118.215,118.232,331600002.0
2007-03-12 05:50:00,118.223,118.232,118.205,118.218,328599999.0
2007-03-12 05:51:00,118.234,118.234,118.231,118.231,190100001.0
2007-03-12 05:52:00,118.218,118.227,118.205,118.227,77199998.0
2007-03-12 05:53:00,118.225,118.23,118.211,118.23,201800005.0
2007-03-12 05:54:00,118.236,118.236,118.207,118.217,224800000.0
2007-03-12 05:55:00,118.24,118.244,118.234,118.244,290499998.0
2007-03-12 05:56:00,118.242,118.242,118.232,118.237,236700006.0
2007-03-12 05:57:00,118.235,118.236,118.227,118.234,205200002.0
2007-03-12 05:58:00,118.241,118.241,118.204,118.223,473999998.0
2007-03-12 05:59:00,118.22,118.235,118.21,118.235,399000000.0
2007-03-12 06:00:00,118.22,118.221,118.199,118.221,266799997.0
2007-03-12 06:01:00,118.21,118.213,118.196,118.213,202900000.0
2007-03-12 06:02:00,118.215,118.233,118.204,118.226,346400000.0
2007-03-12 06:03:00,118.204,118.231,118.204,118.231,160400000.0
2007-03-12 06:04:00,118.218,118.225,118.202,118.225,177200000.0
2007-03-12 06:05:00,118.23,118.23,118.217,118.229,114400002.0
2007-03-12 06:06:00,118.238,118.24,118.219,118.219,224300001.0
2007-03-12 06:07:00,118.231,118.237,118.226,118.231,278099997.0
2007-03-12 06:08:00,118.241,118.248,118.23,118.23,236599995.0
2007-03-12 06:09:00,118.238,118.244,118.224,118.236,198599999.0
2007-03-12 06:10:00,118.232,118.238,118.228,118.233,241199999.0
2007-03-12 06:11:00,118.229,118.231,118.206,118.211,232700003.0
2007-03-12 06:12:00,118.192,118.202,118.182,118.197,190399999.0
2007-03-12 06:13:00,118.189,118.189,118.18,118.185,210499995.0
2007-03-12 06:14:00,118.185,118.193,118.183,118.188,224999997.0
2007-03-12 06:15:00,118.168,118.194,118.163,118.178,269000000.0
2007-03-12 06:16:00,118.19,118.196,118.189,118.195,184599998.0
2007-03-12 06:17:00,118.192,118.199,118.188,118.192,398300003.0
2007-03-12 06:18:00,118.186,118.186,118.172,118.176,83400000.0
2007-03-12 06:19:00,118.178,118.192,118.169,118.192,201500005.0
2007-03-12 06:20:00,118.195,118.207,118.195,118.205,324299998.0
2007-03-12 06:21:00,118.21,118.227,118.21,118.217,209999994.0
2007-03-12 06:22:00,118.21,118.215,118.184,118.19,275699994.0
2007-03-12 06:23:00,118.211,118.217,118.203,118.217,190499996.0
2007-03-12 06:24:00,118.21,118.214,118.205,118.21,198099998.0
2007-03-12 06:25:00,118.204,118.21,118.193,118.193,336899994.0
2007-03-12 06:26:00,118.19,118.199,118.169,118.186,328600007.0
2007-03-12 06:27:00,118.202,118.213,118.194,118.213,314600002.0
2007-03-12 06:28:00,118.203,118.214,118.196,118.214,200199996.0
2007-03-12 06:29:00,118.213,118.214,118.197,118.214,226499996.0
2007-03-12 06:30:00,118.213,118.228,118.207,118.223,293699997.0
2007-03-12 06:31:00,118.22,118.228,118.22,118.222,121100001.0
2007-03-12 06:32:00,118.228,118.233,118.221,118.226,283200001.0
2007-03-12 06:33:00,118.208,118.213,118.191,118.213,227300005.0
2007-03-12 06:34:00,118.22,118.229,118.21,118.21,351400004.0
2007-03-12 06:35:00,118.227,118.227,118.195,118.215,274500002.0
2007-03-12 06:36:00,118.228,118.239,118.214,118.223,357599999.0
2007-03-12 06:37:00,118.243,118.25,118.23,118.241,193900000.0
2007-03-12 06:38:00,118.243,118.247,118.229,118.245,201800003.0
2007-03-12 06:39:00,118.25,118.25,118.212,118.212,180499998.0
2007-03-12 06:40:00,118.253,118.253,118.241,118.243,154700004.0
2007-03-12 06:41:00,118.234,118.237,118.223,118.236,263400003.0
2007-03-12 06:42:00,118.238,118.242,118.23,118.242,195999999.0
2007-03-12 06:43:00,118.222,118.238,118.222,118.234,99499997.0
2007-03-12 06:44:00,118.228,118.228,118.212,118.224,82099999.0
2007-03-12 06:45:00,118.222,118.231,118.211,118.211,236000001.0
2007-03-12 06:46:00,118.218,118.218,118.202,118.206,201099999.0
2007-03-12 06:47:00,118.215,118.218,118.196,118.215,217100001.0
2007-03-12 06:48:00,118.209,118.209,118.184,118.195,318599996.0
2007-03-12 06:49:00,118.198,118.2,118.181,118.186,83300000.0
2007-03-12 06:50:00,118.2,118.208,118.2,118.205,156100001.0
2007-03-12 06:51:00,118.196,118.231,118.189,118.23,241799998.0
2007-03-12 06:52:00,118.247,118.253,118.238,118.253,473199992.0
2007-03-12 06:53:00,118.245,118.246,118.233,118.242,254900003.0
2007-03-12 06:54:00,118.234,118.252,118.234,118.247,225800001.0
2007-03-12 06:55:00,118.243,118.246,118.227,118.242,258000000.0
2007-03-12 06:56:00,118.244,118.247,118.238,118.241,216199995.0
2007-03-12 06:57:00,118.241,118.241,118.226,118.226,136800003.0
2007-03-12 06:58:00,118.238,118.245,118.234,118.245,275499999.0
2007-03-12 06:59:00,118.244,118.251,118.235,118.251,90800001.0
2007-03-12 07:00:00,118.246,118.263,118.246,118.259,88400000.0
2007-03-12 07:01:00,118.253,118.263,118.218,118.263,163000003.0
2007-03-12 07:02:00,118.268,118.268,118.243,118.243,212600003.0
2007-03-12 07:03:00,118.252,118.252,118.242,118.242,273200000.0
2007-03-12 07:04:00,118.241,118.245,118.229,118.245,321699999.0
2007-03-12 07:05:00,118.249,118.254,118.243,118.254,157099998.0
2007-03-12 07:06:00,118.213,118.244,118.213,118.244,108999997.0
2007-03-12 07:07:00,118.252,118.252,118.232,118.25,193599999.0
2007-03-12 07:08:00,118.24,118.246,118.218,118.223,170900000.0
2007-03-12 07:09:00,118.24,118.24,118.218,118.229,266700003.0
2007-03-12 07:10:00,118.225,118.232,118.225,118.226,178600000.0
2007-03-12 07:11:00,118.23,118.23,118.209,118.217,178100000.0
2007-03-12 07:12:00,118.228,118.241,118.227,118.241,146500001.0
2007-03-12 07:13:00,118.235,118.238,118.21,118.238,128799998.0
2007-03-12 07:14:00,118.243,118.243,118.234,118.234,96400002.0
2007-03-12 07:15:00,118.23,118.238,118.218,118.238,157400000.0
2007-03-12 07:16:00,118.235,118.237,118.214,118.237,96500002.0
2007-03-12 07:17:00,118.243,118.243,118.218,118.237,202800002.0
2007-03-12 07:18:00,118.248,118.248,118.218,118.233,185600006.0
2007-03-12 07:19:00,118.226,118.226,118.197,118.205,157900004.0
2007-03-12 07:20:00,118.225,118.231,118.221,118.223,195700000.0
2007-03-12 07:21:00,118.214,118.216,118.203,118.206,183000001.0
2007-03-12 07:22:00,118.2,118.214,118.186,118.214,107499999.0
2007-03-12 07:23:00,118.215,118.218,118.209,118.218,167400003.0
2007-03-12 07:24:00,118.205,118.218,118.192,118.215,399499999.0
2007-03-12 07:25:00,118.211,118.228,118.207,118.227,264000002.0
2007-03-12 07:26:00,118.205,118.205,118.179,118.197,179699999.0
2007-03-12 07:27:00,118.216,118.216,118.205,118.208,313999996.0
2007-03-12 07:28:00,118.205,118.216,118.192,118.216,269900001.0
2007-03-12 07:29:00,118.211,118.211,118.181,118.193,248100004.0
2007-03-12 07:30:00,118.19,118.192,118.185,118.186,220500002.0
2007-03-12 07:31:00,118.197,118.197,118.179,118.196,183000006.0
2007-03-12 07:32:00,118.192,118.201,118.186,118.195,452299994.0
2007-03-12 07:33:00,118.202,118.217,118.202,118.211,144400000.0
2007-03-12 07:34:00,118.206,118.213,118.2,118.213,388600008.0
2007-03-12 07:35:00,118.184,118.2,118.179,118.187,261200006.0
2007-03-12 07:36:00,118.193,118.197,118.186,118.197,105700000.0
2007-03-12 07:37:00,118.182,118.209,118.182,118.209,215100002.0
2007-03-12 07:38:00,118.202,118.203,118.172,118.194,402100006.0
2007-03-12 07:39:00,118.198,118.211,118.195,118.211,211299999.0
2007-03-12 07:40:00,118.192,118.208,118.192,118.198,314099996.0
2007-03-12 07:41:00,118.185,118.197,118.174,118.191,137899998.0
2007-03-12 07:42:00,118.188,118.222,118.188,118.194,279399998.0
2007-03-12 07:43:00,118.2,118.206,118.185,118.197,279999998.0
2007-03-12 07:44:00,118.198,118.221,118.198,118.213,205200000.0
2007-03-12 07:45:00,118.212,118.214,118.191,118.201,276699998.0
2007-03-12 07:46:00,118.2,118.215,118.195,118.215,184200007.0
2007-03-12 07:47:00,118.213,118.213,118.19,118.207,191500000.0
2007-03-12 07:48:00,118.209,118.209,118.192,118.195,490100009.0
2007-03-12 07:49:00,118.201,118.201,118.183,118.191,128200000.0
2007-03-12 07:50:00,118.191,118.191,118.173,118.173,150699996.0
2007-03-12 07:51:00,118.172,118.173,118.164,118.173,258800000.0
2007-03-12 07:52:00,118.172,118.181,118.164,118.164,188099996.0
2007-03-12 07:53:00,118.165,118.17,118.158,118.162,229600004.0
2007-03-12 07:54:00,118.15,118.164,118.131,118.163,218499996.0
2007-03-12 07:55:00,118.148,118.164,118.136,118.16,269200001.0
2007-03-12 07:56:00,118.153,118.166,118.134,118.165,212299997.0
2007-03-12 07:57:00,118.176,118.179,118.165,118.175,245599999.0
2007-03-12 07:58:00,118.162,118.173,118.146,118.168,192599998.0
2007-03-12 07:59:00,118.168,118.168,118.152,118.157,134600002.0
2007-03-12 08:00:00,118.155,118.155,118.139,118.153,280600003.0
2007-03-12 08:01:00,118.155,118.157,118.137,118.155,423799993.0
2007-03-12 08:02:00,118.163,118.168,118.147,118.155,398099994.0
2007-03-12 08:03:00,118.165,118.165,118.124,118.161,346199996.0
2007-03-12 08:04:00,118.152,118.154,118.125,118.154,225200000.0
2007-03-12 08:05:00,118.146,118.154,118.132,118.144,229400003.0
2007-03-12 08:06:00,118.15,118.164,118.128,118.162,227100003.0
2007-03-12 08:07:00,118.168,118.195,118.168,118.195,238600000.0
2007-03-12 08:08:00,118.21,118.217,118.208,118.208,211300000.0
2007-03-12 08:09:00,118.212,118.222,118.205,118.209,235200003.0
2007-03-12 08:10:00,118.192,118.192,118.178,118.181,140899998.0
2007-03-12 08:11:00,118.197,118.201,118.197,118.201,97200002.0
2007-03-12 08:12:00,118.204,118.215,118.191,118.212,357499993.0
2007-03-12 08:13:00,118.207,118.216,118.207,118.209,188199998.0
2007-03-12 08:14:00,118.203,118.205,118.191,118.203,289200001.0
2007-03-12 08:15:00,118.216,118.221,118.216,118.219,87699999.0
2007-03-12 08:16:00,118.203,118.211,118.193,118.211,248200002.0
2007-03-12 08:17:00,118.2,118.202,118.188,118.202,316100006.0
2007-03-12 08:18:00,118.218,118.218,118.21,118.215,333900001.0
2007-03-12 08:19:00,118.213,118.219,118.187,118.199,146399999.0
2007-03-12 08:20:00,118.202,118.202,118.183,118.194,181700003.0
2007-03-12 08:21:00,118.198,118.206,118.194,118.205,181499996.0
2007-03-12 08:22:00,118.205,118.205,118.194,118.199,125200003.0
2007-03-12 08:23:00,118.19,118.19,118.176,118.18,304199992.0
2007-03-12 08:24:00,118.207,118.213,118.202,118.202,322799999.0
2007-03-12 08:25:00,118.209,118.228,118.204,118.22,310199997.0
2007-03-12 08:26:00,118.223,118.225,118.204,118.209,192800003.0
2007-03-12 08:27:00,118.215,118.226,118.191,118.226,184600002.0
2007-03-12 08:28:00,118.229,118.239,118.229,118.23,166200000.0
2007-03-12 08:29:00,118.225,118.225,118.217,118.225,207999995.0
2007-03-12 08:30:00,118.22,118.223,118.213,118.223,168000001.0
2007-03-12 08:31:00,118.22,118.22,118.193,118.216,334299998.0
2007-03-12 08:32:00,118.205,118.211,118.184,118.211,187299996.0
2007-03-12 08:33:00,118.212,118.214,118.194,118.204,234200003.0
2007-03-12 08:34:00,118.216,118.223,118.214,118.216,220000001.0
2007-03-12 08:35:00,118.214,118.218,118.213,118.217,145599999.0
2007-03-12 08:36:00,118.196,118.216,118.196,118.21,243099998.0
2007-03-12 08:37:00,118.209,118.225,118.202,118.213,148699998.0
2007-03-12 08:38:00,118.208,118.211,118.194,118.211,388200005.0
2007-03-12 08:39:00,118.225,118.233,118.225,118.227,169500003.0
2007-03-12 08:40:00,118.235,118.242,118.228,118.242,397900002.0
2007-03-12 08:41:00,118.245,118.245,118.226,118.23,329699997.0
2007-03-12 08:42:00,118.24,118.275,118.24,118.272,110900002.0
2007-03-12 08:43:00,118.276,118.289,118.267,118.28,243000001.0
2007-03-12 08:44:00,118.274,118.29,118.274,118.28,286499998.0
2007-03-12 08:45:00,118.286,118.294,118.284,118.294,224299998.0
2007-03-12 08:46:00,118.299,118.309,118.299,118.301,102300001.0
2007-03-12 08:47:00,118.292,118.309,118.284,118.306,335299999.0
2007-03-12 08:48:00,118.3,118.312,118.297,118.312,264300003.0
2007-03-12 08:49:00,118.322,118.345,118.322,118.337,318600001.0
2007-03-12 08:50:00,118.335,118.341,118.324,118.338,242900000.0
2007-03-12 08:51:00,118.338,118.341,118.333,118.338,192700001.0
2007-03-12 08:52:00,118.343,118.343,118.325,118.331,435699993.0
2007-03-12 08:53:00,118.318,118.325,118.313,118.324,268400000.0
2007-03-12 08:54:00,118.329,118.329,118.313,118.315,438200004.0
2007-03-12 08:55:00,118.298,118.317,118.298,118.317,95499998.0
2007-03-12 08:56:00,118.334,118.349,118.333,118.344,201000001.0
2007-03-12 08:57:00,118.348,118.368,118.348,118.361,231399999.0
2007-03-12 08:58:00,118.35,118.365,118.338,118.364,119500001.0
2007-03-12 08:59:00,118.364,118.372,118.362,118.365,311199999.0
2007-03-12 09:00:00,118.364,118.373,118.358,118.358,451000001.0
2007-03-12 09:01:00,118.378,118.436,118.378,118.436,83800001.0
2007-03-12 09:02:00,118.449,118.449,118.433,118.433,129599999.0
2007-03-12 09:03:00,118.432,118.432,118.419,118.419,144400000.0
2007-03-12 09:04:00,118.432,118.448,118.432,118.44,239400005.0
2007-03-12 09:05:00,118.447,118.461,118.444,118.461,205800007.0
2007-03-12 09:06:00,118.458,118.461,118.445,118.445,300200000.0
2007-03-12 09:07:00,118.435,118.438,118.426,118.43,171199996.0
2007-03-12 09:08:00,118.434,118.437,118.422,118.426,262400006.0
2007-03-12 09:09:00,118.427,118.427,118.416,118.422,278300001.0
2007-03-12 09:10:00,118.412,118.412,118.388,118.388,318899999.0
2007-03-12 09:11:00,118.424,118.44,118.424,118.433,174700001.0
2007-03-12 09:12:00,118.426,118.433,118.42,118.433,307799997.0
2007-03-12 09:13:00,118.435,118.439,118.423,118.438,242600002.0
2007-03-12 09:14:00,118.452,118.452,118.444,118.45,150599998.0
2007-03-12 09:15:00,118.458,118.458,118.43,118.435,186000007.0
2007-03-12 09:16:00,118.442,118.469,118.442,118.465,28700000.0
2007-03-12 09:17:00,118.464,118.471,118.459,118.466,290500002.0
2007-03-12 09:18:00,118.458,118.475,118.442,118.463,194499998.0
2007-03-12 09:19:00,118.456,118.457,118.444,118.452,305299999.0
2007-03-12 09:20:00,118.452,118.46,118.452,118.452,210000001.0
2007-03-12 09:21:00,118.452,118.452,118.433,118.433,328500006.0
2007-03-12 09:22:00,118.44,118.451,118.44,118.443,180899995.0
2007-03-12 09:23:00,118.442,118.45,118.432,118.432,303399995.0
2007-03-12 09:24:00,118.428,118.442,118.417,118.442,244100004.0
2007-03-12 09:25:00,118.443,118.469,118.434,118.461,257200000.0
2007-03-12 09:26:00,118.462,118.462,118.445,118.445,186000000.0
2007-03-12 09:27:00,118.441,118.448,118.435,118.448,302400002.0
2007-03-12 09:28:00,118.449,118.467,118.447,118.466,313299994.0
2007-03-12 09:29:00,118.463,118.467,118.458,118.467,224900003.0
2007-03-12 09:30:00,118.459,118.475,118.445,118.471,160300000.0
2007-03-12 09:31:00,118.473,118.473,118.443,118.443,166599999.0
2007-03-12 09:32:00,118.438,118.438,118.427,118.433,159100002.0
2007-03-12 09:33:00,118.419,118.433,118.41,118.428,218800006.0
2007-03-12 09:34:00,118.418,118.423,118.414,118.423,257200002.0
2007-03-12 09:35:00,118.428,118.428,118.42,118.425,111700002.0
2007-03-12 09:36:00,118.422,118.422,118.4,118.401,128100003.0
2007-03-12 09:37:00,118.392,118.406,118.371,118.406,189400003.0
2007-03-12 09:38:00,118.415,118.415,118.391,118.398,333300001.0
2007-03-12 09:39:00,118.432,118.444,118.432,118.439,54300000.0
2007-03-12 09:40:00,118.44,118.447,118.428,118.435,320199996.0
2007-03-12 09:41:00,118.426,118.426,118.39,118.41,246899998.0
2007-03-12 09:42:00,118.418,118.42,118.41,118.41,186799999.0
2007-03-12 09:43:00,118.409,118.409,118.394,118.406,203300001.0
2007-03-12 09:44:00,118.42,118.425,118.406,118.411,321600005.0
2007-03-12 09:45:00,118.415,118.415,118.403,118.403,232600003.0
2007-03-12 09:46:00,118.398,118.398,118.36,118.36,230600003.0
2007-03-12 09:47:00,118.357,118.377,118.357,118.375,274000005.0
2007-03-12 09:48:00,118.362,118.374,118.36,118.366,257199999.0
2007-03-12 09:49:00,118.352,118.369,118.352,118.365,279000002.0
2007-03-12 09:50:00,118.363,118.372,118.357,118.372,355800000.0
2007-03-12 09:51:00,118.366,118.368,118.362,118.368,205600002.0
2007-03-12 09:52:00,118.355,118.355,118.34,118.353,153900001.0
2007-03-12 09:53:00,118.353,118.364,118.353,118.364,144700001.0
2007-03-12 09:54:00,118.364,118.37,118.363,118.363,177700003.0
2007-03-12 09:55:00,118.372,118.374,118.366,118.374,233600006.0
2007-03-12 09:56:00,118.37,118.371,118.364,118.366,147599999.0
2007-03-12 09:57:00,118.356,118.382,118.356,118.382,251900005.0
2007-03-12 09:58:00,118.387,118.393,118.384,118.39,146699997.0
2007-03-12 09:59:00,118.388,118.394,118.379,118.382,245100001.0
2007-03-12 10:00:00,118.385,118.39,118.366,118.376,371900002.0
2007-03-12 10:01:00,118.392,118.409,118.392,118.409,361600001.0
2007-03-12 10:02:00,118.398,118.415,118.366,118.415,155500003.0
2007-03-12 10:03:00,118.415,118.415,118.405,118.41,94600002.0
2007-03-12 10:04:00,118.408,118.437,118.407,118.431,69500001.0
2007-03-12 10:05:00,118.435,118.436,118.426,118.43,128199999.0
2007-03-12 10:06:00,118.414,118.414,118.379,118.38,164300003.0
2007-03-12 10:07:00,118.368,118.389,118.368,118.387,238499997.0
2007-03-12 10:08:00,118.395,118.398,118.366,118.391,245400000.0
2007-03-12 10:09:00,118.41,118.437,118.41,118.436,203099998.0
2007-03-12 10:10:00,118.444,118.46,118.426,118.426,302400004.0
2007-03-12 10:11:00,118.426,118.426,118.412,118.412,43600000.0
2007-03-12 10:12:00,118.411,118.422,118.411,118.419,344699996.0
2007-03-12 10:13:00,118.415,118.415,118.388,118.389,222999997.0
2007-03-12 10:14:00,118.382,118.389,118.365,118.383,385000003.0
2007-03-12 10:15:00,118.387,118.395,118.385,118.385,360200004.0
2007-03-12 10:16:00,118.378,118.385,118.37,118.37,393000005.0
2007-03-12 10:17:00,118.364,118.366,118.321,118.324,182399996.0
2007-03-12 10:18:00,118.329,118.331,118.315,118.32,279500003.0
2007-03-12 10:19:00,118.32,118.336,118.315,118.322,235200000.0
2007-03-12 10:20:00,118.335,118.34,118.305,118.305,214300000.0
2007-03-12 10:21:00,118.314,118.331,118.314,118.324,382900006.0
2007-03-12 10:22:00,118.324,118.326,118.312,118.326,278199997.0
2007-03-12 10:23:00,118.318,118.318,118.269,118.269,247800005.0
2007-03-12 10:24:00,118.259,118.295,118.247,118.295,149700003.0
2007-03-12 10:25:00,118.302,118.302,118.273,118.293,265499998.0
2007-03-12 10:26:00,118.287,118.287,118.272,118.284,207000000.0
2007-03-12 10:27:00,118.294,118.308,118.294,118.307,122999998.0
2007-03-12 10:28:00,118.312,118.331,118.31,118.324,211099996.0
2007-03-12 10:29:00,118.324,118.332,118.321,118.324,333399994.0
2007-03-12 10:30:00,118.332,118.339,118.315,118.315,130500003.0
2007-03-12 10:31:00,118.327,118.341,118.316,118.341,182799998.0
2007-03-12 10:32:00,118.343,118.37,118.343,118.37,219400003.0
2007-03-12 10:33:00,118.372,118.393,118.372,118.379,251900000.0
2007-03-12 10:34:00,118.382,118.382,118.361,118.361,174500001.0
2007-03-12 10:35:00,118.367,118.367,118.342,118.351,306500000.0
2007-03-12 10:36:00,118.349,118.349,118.338,118.338,344400006.0
2007-03-12 10:37:00,118.347,118.347,118.335,118.339,219900004.0
2007-03-12 10:38:00,118.345,118.35,118.339,118.35,276800008.0
2007-03-12 10:39:00,118.352,118.352,118.335,118.338,326999999.0
2007-03-12 10:40:00,118.34,118.342,118.332,118.337,157199997.0
2007-03-12 10:41:00,118.338,118.338,118.321,118.326,197299999.0
2007-03-12 10:42:00,118.34,118.342,118.314,118.322,132100002.0
2007-03-12 10:43:00,118.33,118.335,118.31,118.316,265600004.0
2007-03-12 10:44:00,118.332,118.34,118.326,118.326,284700001.0
2007-03-12 10:45:00,118.33,118.33,118.313,118.323,247700001.0
2007-03-12 10:46:00,118.314,118.314,118.28,118.28,73299999.0
2007-03-12 10:47:00,118.275,118.306,118.26,118.286,248900000.0
2007-03-12 10:48:00,118.288,118.288,118.255,118.275,231000002.0
2007-03-12 10:49:00,118.282,118.291,118.277,118.279,238999999.0
2007-03-12 10:50:00,118.268,118.268,118.245,118.258,189199995.0
2007-03-12 10:51:00,118.267,118.276,118.251,118.253,199800001.0
2007-03-12 10:52:00,118.254,118.258,118.212,118.212,218300001.0
2007-03-12 10:53:00,118.208,118.219,118.184,118.203,177500001.0
2007-03-12 10:54:00,118.205,118.221,118.205,118.212,193700003.0
2007-03-12 10:55:00,118.198,118.217,118.198,118.207,236199999.0
2007-03-12 10:56:00,118.207,118.218,118.196,118.218,166699997.0
2007-03-12 10:57:00,118.22,118.223,118.187,118.187,201500000.0
2007-03-12 10:58:00,118.192,118.208,118.192,118.199,222899998.0
2007-03-12 10:59:00,118.206,118.218,118.204,118.204,164100001.0
2007-03-12 11:00:00,118.208,118.208,118.188,118.188,152999999.0
2007-03-12 11:01:00,118.191,118.216,118.183,118.216,157100001.0
2007-03-12 11:02:00,118.226,118.229,118.22,118.22,159700002.0
2007-03-12 11:03:00,118.208,118.208,118.184,118.185,235000002.0
2007-03-12 11:04:00,118.187,118.205,118.185,118.205,182600002.0
2007-03-12 11:05:00,118.21,118.219,118.201,118.206,336599999.0
2007-03-12 11:06:00,118.215,118.221,118.205,118.217,360499996.0
2007-03-12 11:07:00,118.213,118.225,118.213,118.225,84899999.0
2007-03-12 11:08:00,118.225,118.229,118.215,118.22,220700001.0
2007-03-12 11:09:00,118.217,118.221,118.197,118.197,104000000.0
2007-03-12 11:10:00,118.184,118.184,118.154,118.165,191599995.0
2007-03-12 11:11:00,118.158,118.158,118.112,118.112,303600002.0
2007-03-12 11:12:00,118.098,118.106,118.082,118.095,366000000.0
2007-03-12 11:13:00,118.105,118.117,118.105,118.111,179600000.0
2007-03-12 11:14:00,118.11,118.117,118.107,118.115,265199996.0
2007-03-12 11:15:00,118.115,118.128,118.096,118.113,341800003.0
2007-03-12 11:16:00,118.087,118.087,118.056,118.068,152399999.0
2007-03-12 11:17:00,118.071,118.114,118.069,118.112,253700005.0
2007-03-12 11:18:00,118.117,118.131,118.111,118.131,145999995.0
2007-03-12 11:19:00,118.121,118.121,118.076,118.076,233499999.0
2007-03-12 11:20:00,118.077,118.083,118.072,118.08,305200000.0
2007-03-12 11:21:00,118.075,118.077,118.058,118.058,80400000.0
2007-03-12 11:22:00,118.062,118.064,118.028,118.038,259500003.0
2007-03-12 11:23:00,118.038,118.038,118.026,118.034,199899996.0
2007-03-12 11:24:00,118.033,118.094,118.033,118.094,266200001.0
2007-03-12 11:25:00,118.105,118.115,118.101,118.101,392900003.0
2007-03-12 11:26:00,118.093,118.103,118.08,118.08,407099998.0
2007-03-12 11:27:00,118.088,118.091,118.08,118.08,313799998.0
2007-03-12 11:28:00,118.083,118.114,118.083,118.11,313200001.0
2007-03-12 11:29:00,118.109,118.118,118.093,118.113,132100001.0
2007-03-12 11:30:00,118.117,118.117,118.102,118.113,176199999.0
2007-03-12 11:31:00,118.111,118.111,118.094,118.097,210499998.0
2007-03-12 11:32:00,118.098,118.1,118.08,118.087,161600001.0
2007-03-12 11:33:00,118.089,118.089,118.074,118.085,150200004.0
2007-03-12 11:34:00,118.083,118.083,118.073,118.077,139600001.0
2007-03-12 11:35:00,118.062,118.062,118.03,118.04,193000001.0
2007-03-12 11:36:00,118.042,118.065,118.039,118.06,414000000.0
2007-03-12 11:37:00,118.056,118.056,118.029,118.044,200499998.0
2007-03-12 11:38:00,118.047,118.05,118.034,118.035,278999997.0
2007-03-12 11:39:00,118.052,118.065,118.052,118.065,154100002.0
2007-03-12 11:40:00,118.053,118.053,118.045,118.053,78700000.0
2007-03-12 11:41:00,118.056,118.09,118.056,118.09,149299995.0
2007-03-12 11:42:00,118.07,118.116,118.06,118.116,192300003.0
2007-03-12 11:43:00,118.118,118.124,118.1,118.1,164700004.0
2007-03-12 11:44:00,118.113,118.117,118.104,118.109,262600000.0
2007-03-12 11:45:00,118.123,118.135,118.116,118.135,200599996.0
2007-03-12 11:46:00,118.123,118.137,118.123,118.135,282600004.0
2007-03-12 11:47:00,118.145,118.145,118.135,118.14,365599992.0
2007-03-12 11:48:00,118.144,118.149,118.134,118.142,145499998.0
2007-03-12 11:49:00,118.142,118.142,118.099,118.099,282999998.0
2007-03-12 11:50:00,118.099,118.099,118.082,118.094,280800000.0
2007-03-12 11:51:00,118.08,118.091,118.069,118.07,286500005.0
2007-03-12 11:52:00,118.068,118.079,118.04,118.079,187399997.0
2007-03-12 11:53:00,118.079,118.091,118.077,118.091,331599997.0
2007-03-12 11:54:00,118.083,118.098,118.073,118.098,226499997.0
2007-03-12 11:55:00,118.104,118.11,118.089,118.11,364100003.0
2007-03-12 11:56:00,118.112,118.112,118.1,118.1,362800003.0
2007-03-12 11:57:00,118.105,118.115,118.092,118.11,257700002.0
2007-03-12 11:58:00,118.131,118.148,118.131,118.145,203399997.0
2007-03-12 11:59:00,118.142,118.144,118.128,118.129,342500000.0
2007-03-12 12:00:00,118.135,118.154,118.135,118.149,241600003.0
2007-03-12 12:01:00,118.147,118.151,118.138,118.145,131700000.0
2007-03-12 12:02:00,118.151,118.175,118.151,118.175,208100002.0
2007-03-12 12:03:00,118.175,118.175,118.149,118.16,204600001.0
2007-03-12 12:04:00,118.162,118.172,118.142,118.159,265799998.0
2007-03-12 12:05:00,118.16,118.172,118.159,118.172,132800003.0
2007-03-12 12:06:00,118.17,118.18,118.168,118.17,239800003.0
2007-03-12 12:07:00,118.18,118.18,118.148,118.154,123499998.0
2007-03-12 12:08:00,118.155,118.164,118.124,118.135,198600002.0
2007-03-12 12:09:00,118.137,118.142,118.126,118.135,221399998.0
2007-03-12 12:10:00,118.144,118.148,118.115,118.136,230799996.0
2007-03-12 12:11:00,118.142,118.142,118.13,118.13,314500002.0
2007-03-12 12:12:00,118.135,118.135,118.11,118.117,274200002.0
2007-03-12 12:13:00,118.113,118.113,118.099,118.104,175999998.0
2007-03-12 12:14:00,118.104,118.109,118.1,118.106,274600002.0
2007-03-12 12:15:00,118.12,118.129,118.12,118.12,80900001.0
2007-03-12 12:16:00,118.116,118.122,118.104,118.116,380199997.0
2007-03-12 12:17:00,118.121,118.13,118.121,118.127,334500000.0
2007-03-12 12:18:00,118.128,118.13,118.119,118.119,335700004.0
2007-03-12 12:19:00,118.119,118.129,118.118,118.122,216999998.0
2007-03-12 12:20:00,118.11,118.119,118.1,118.119,207900004.0
2007-03-12 12:21:00,118.124,118.124,118.114,118.123,261000003.0
2007-03-12 12:22:00,118.121,118.121,118.109,118.112,183199997.0
2007-03-12 12:23:00,118.108,118.127,118.108,118.108,273499999.0
2007-03-12 12:24:00,118.108,118.108,118.097,118.105,198399998.0
2007-03-12 12:25:00,118.1,118.109,118.092,118.104,168500003.0
2007-03-12 12:26:00,118.108,118.11,118.09,118.09,250200006.0
2007-03-12 12:27:00,118.082,118.082,118.057,118.057,219499994.0
2007-03-12 12:28:00,118.067,118.068,118.051,118.06,246900006.0
2007-03-12 12:29:00,118.055,118.064,118.051,118.062,175399999.0
2007-03-12 12:30:00,118.061,118.078,118.056,118.07,326300003.0
2007-03-12 12:31:00,118.079,118.088,118.064,118.067,313499996.0
2007-03-12 12:32:00,118.072,118.072,118.059,118.062,233899996.0
2007-03-12 12:33:00,118.073,118.081,118.07,118.07,214999998.0
2007-03-12 12:34:00,118.072,118.087,118.072,118.082,151100003.0
2007-03-12 12:35:00,118.092,118.092,118.078,118.092,157599999.0
2007-03-12 12:36:00,118.093,118.118,118.093,118.113,182699996.0
2007-03-12 12:37:00,118.111,118.123,118.109,118.119,215300004.0
2007-03-12 12:38:00,118.1,118.101,118.086,118.101,228500001.0
2007-03-12 12:39:00,118.105,118.105,118.081,118.089,113800000.0
2007-03-12 12:40:00,118.103,118.103,118.082,118.094,89199998.0
2007-03-12 12:41:00,118.095,118.095,118.072,118.072,364799997.0
2007-03-12 12:42:00,118.108,118.108,118.093,118.105,165100000.0
2007-03-12 12:43:00,118.098,118.101,118.081,118.101,216500002.0
2007-03-12 12:44:00,118.112,118.121,118.093,118.093,349600000.0
2007-03-12 12:45:00,118.099,118.099,118.058,118.074,231500004.0
2007-03-12 12:46:00,118.072,118.085,118.069,118.078,340800003.0
2007-03-12 12:47:00,118.092,118.092,118.063,118.088,432700002.0
2007-03-12 12:48:00,118.093,118.098,118.081,118.086,238800000.0
2007-03-12 12:49:00,118.087,118.09,118.078,118.08,244799997.0
2007-03-12 12:50:00,118.074,118.101,118.074,118.092,173900005.0
2007-03-12 12:51:00,118.095,118.101,118.086,118.086,244000005.0
2007-03-12 12:52:00,118.085,118.085,118.077,118.08,359199998.0
2007-03-12 12:53:00,118.085,118.096,118.078,118.094,293800005.0
2007-03-12 12:54:00,118.091,118.096,118.086,118.09,494599991.0
2007-03-12 12:55:00,118.087,118.092,118.078,118.078,227800002.0
2007-03-12 12:56:00,118.083,118.084,118.077,118.077,108900001.0
2007-03-12 12:57:00,118.07,118.084,118.065,118.077,230600005.0
2007-03-12 12:58:00,118.078,118.078,118.046,118.069,326400003.0
2007-03-12 12:59:00,118.071,118.095,118.063,118.094,351499998.0
2007-03-12 13:00:00,118.081,118.081,118.069,118.08,138999998.0
2007-03-12 13:01:00,118.075,118.075,118.059,118.059,192899996.0
2007-03-12 13:02:00,118.052,118.061,118.048,118.048,311400003.0
2007-03-12 13:03:00,118.057,118.057,118.054,118.057,137600002.0
2007-03-12 13:04:00,118.049,118.059,118.049,118.057,351500001.0
2007-03-12 13:05:00,118.053,118.069,118.05,118.058,295699998.0
2007-03-12 13:06:00,118.057,118.069,118.057,118.057,264000001.0
2007-03-12 13:07:00,118.056,118.067,118.054,118.058,274600003.0
2007-03-12 13:08:00,118.037,118.049,118.024,118.047,324300003.0
2007-03-12 13:09:00,118.058,118.061,118.045,118.045,182099999.0
2007-03-12 13:10:00,118.05,118.054,118.044,118.054,173099998.0
2007-03-12 13:11:00,118.046,118.047,118.037,118.047,173999998.0
2007-03-12 13:12:00,118.05,118.053,118.044,118.048,262500004.0
2007-03-12 13:13:00,118.051,118.051,118.041,118.041,198499997.0
2007-03-12 13:14:00,118.035,118.049,118.017,118.049,133399999.0
2007-03-12 13:15:00,118.05,118.059,118.05,118.055,267800003.0
2007-03-12 13:16:00,118.036,118.05,118.02,118.05,94600001.0
2007-03-12 13:17:00,118.057,118.068,118.052,118.066,263300000.0
2007-03-12 13:18:00,118.067,118.072,118.05,118.072,202900000.0
2007-03-12 13:19:00,118.07,118.07,118.031,118.049,160400002.0
2007-03-12 13:20:00,118.06,118.07,118.057,118.057,254000000.0
2007-03-12 13:21:00,118.06,118.067,118.053,118.067,104200000.0
2007-03-12 13:22:00,118.065,118.07,118.048,118.053,358999997.0
2007-03-12 13:23:00,118.042,118.042,118.022,118.032,387000004.0
2007-03-12 13:24:00,118.046,118.046,118.015,118.015,198900002.0
2007-03-12 13:25:00,118.014,118.014,118.004,118.013,105999998.0
2007-03-12 13:26:00,118.003,118.009,117.995,117.995,189800004.0
2007-03-12 13:27:00,117.991,117.996,117.977,117.977,203900001.0
2007-03-12 13:28:00,117.974,117.985,117.971,117.971,163299995.0
2007-03-12 13:29:00,117.981,117.993,117.979,117.992,338899997.0
2007-03-12 13:30:00,117.988,117.988,117.959,117.966,253099999.0
2007-03-12 13:31:00,117.97,117.971,117.957,117.96,218800003.0
2007-03-12 13:32:00,117.961,117.961,117.93,117.938,358900004.0
2007-03-12 13:33:00,117.948,117.95,117.936,117.944,301100003.0
2007-03-12 13:34:00,117.931,117.931,117.86,117.86,236900003.0
2007-03-12 13:35:00,117.858,117.858,117.821,117.827,293099997.0
2007-03-12 13:36:00,117.817,117.828,117.807,117.81,330699999.0
2007-03-12 13:37:00,117.81,117.81,117.782,117.782,118100002.0
2007-03-12 13:38:00,117.777,117.795,117.777,117.78,145999999.0
2007-03-12 13:39:00,117.781,117.788,117.773,117.785,208299996.0
2007-03-12 13:40:00,117.783,117.789,117.744,117.755,294199997.0
2007-03-12 13:41:00,117.749,117.769,117.749,117.767,191100002.0
2007-03-12 13:42:00,117.772,117.806,117.77,117.806,151700003.0
2007-03-12 13:43:00,117.809,117.809,117.787,117.795,115299999.0
2007-03-12 13:44:00,117.803,117.851,117.803,117.847,248299998.0
2007-03-12 13:45:00,117.845,117.856,117.838,117.846,251600003.0
2007-03-12 13:46:00,117.846,117.852,117.838,117.838,138000001.0
2007-03-12 13:47:00,117.846,117.86,117.835,117.86,270099993.0
2007-03-12 13:48:00,117.861,117.861,117.848,117.854,202399997.0
2007-03-12 13:49:00,117.848,117.86,117.848,117.85,228800003.0
2007-03-12 13:50:00,117.859,117.881,117.859,117.867,346500002.0
2007-03-12 13:51:00,117.874,117.892,117.874,117.88,199900005.0
2007-03-12 13:52:00,117.874,117.878,117.857,117.86,290400002.0
2007-03-12 13:53:00,117.853,117.867,117.853,117.861,276700001.0
2007-03-12 13:54:00,117.873,117.88,117.858,117.866,168600000.0
2007-03-12 13:55:00,117.864,117.87,117.86,117.868,282100000.0
2007-03-12 13:56:00,117.86,117.86,117.848,117.855,360400004.0
2007-03-12 13:57:00,117.86,117.871,117.86,117.862,262199999.0
2007-03-12 13:58:00,117.858,117.861,117.853,117.853,263799999.0
2007-03-12 13:59:00,117.85,117.858,117.838,117.838,179099998.0
2007-03-12 14:00:00,117.84,117.849,117.804,117.804,299600002.0
2007-03-12 14:01:00,117.799,117.812,117.795,117.799,217299999.0
2007-03-12 14:02:00,117.799,117.799,117.765,117.765,204000003.0
2007-03-12 14:03:00,117.764,117.774,117.758,117.758,250399998.0
2007-03-12 14:04:00,117.756,117.756,117.741,117.748,232400000.0
2007-03-12 14:05:00,117.749,117.761,117.744,117.753,200000002.0
2007-03-12 14:06:00,117.744,117.744,117.715,117.723,179099999.0
2007-03-12 14:07:00,117.72,117.736,117.714,117.731,224400006.0
2007-03-12 14:08:00,117.727,117.741,117.725,117.735,97099999.0
2007-03-12 14:09:00,117.72,117.733,117.72,117.724,223600002.0
2007-03-12 14:10:00,117.722,117.722,117.7,117.7,268200000.0
2007-03-12 14:11:00,117.695,117.695,117.685,117.689,216700003.0
2007-03-12 14:12:00,117.684,117.694,117.684,117.694,173599999.0
2007-03-12 14:13:00,117.695,117.71,117.694,117.703,133999999.0
2007-03-12 14:14:00,117.713,117.723,117.697,117.722,185900000.0
2007-03-12 14:15:00,117.731,117.731,117.711,117.718,275099999.0
2007-03-12 14:16:00,117.712,117.719,117.692,117.692,344600004.0
2007-03-12 14:17:00,117.679,117.683,117.674,117.683,319599999.0
2007-03-12 14:18:00,117.681,117.688,117.672,117.672,268400006.0
2007-03-12 14:19:00,117.677,117.687,117.677,117.687,132700001.0
2007-03-12 14:20:00,117.685,117.692,117.683,117.692,159700003.0
2007-03-12 14:21:00,117.678,117.678,117.623,117.63,115799999.0
2007-03-12 14:22:00,117.639,117.639,117.593,117.597,274500000.0
2007-03-12 14:23:00,117.609,117.623,117.609,117.613,469699997.0
2007-03-12 14:24:00,117.6,117.6,117.512,117.512,266099997.0
2007-03-12 14:25:00,117.524,117.55,117.524,117.543,236499997.0
2007-03-12 14:26:00,117.546,117.552,117.513,117.513,227399999.0
2007-03-12 14:27:00,117.5,117.517,117.494,117.517,136699999.0
2007-03-12 14:28:00,117.518,117.521,117.497,117.521,315600005.0
2007-03-12 14:29:00,117.521,117.521,117.509,117.51,114100000.0
2007-03-12 14:30:00,117.475,117.486,117.433,117.434,380900002.0
2007-03-12 14:31:00,117.437,117.466,117.437,117.457,146900002.0
2007-03-12 14:32:00,117.422,117.422,117.374,117.374,130299999.0
2007-03-12 14:33:00,117.349,117.403,117.349,117.403,120500004.0
2007-03-12 14:34:00,117.42,117.425,117.407,117.411,165900001.0
2007-03-12 14:35:00,117.413,117.445,117.413,117.437,246300002.0
2007-03-12 14:36:00,117.435,117.494,117.435,117.494,272600002.0
2007-03-12 14:37:00,117.512,117.528,117.512,117.527,123199998.0
2007-03-12 14:38:00,117.536,117.582,117.536,117.582,77800002.0
2007-03-12 14:39:00,117.6,117.641,117.6,117.626,246999997.0
2007-03-12 14:40:00,117.634,117.651,117.63,117.637,267200003.0
2007-03-12 14:41:00,117.635,117.635,117.629,117.634,134800001.0
2007-03-12 14:42:00,117.637,117.651,117.624,117.64,214999998.0
2007-03-12 14:43:00,117.647,117.647,117.631,117.638,278300002.0
2007-03-12 14:44:00,117.648,117.65,117.617,117.617,252900002.0
2007-03-12 14:45:00,117.603,117.606,117.59,117.59,308400000.0
2007-03-12 14:46:00,117.582,117.596,117.569,117.585,302600002.0
2007-03-12 14:47:00,117.559,117.564,117.54,117.54,177400000.0
2007-03-12 14:48:00,117.529,117.529,117.506,117.51,176399998.0
2007-03-12 14:49:00,117.519,117.537,117.519,117.536,105399999.0
2007-03-12 14:50:00,117.526,117.538,117.522,117.529,203499997.0
2007-03-12 14:51:00,117.535,117.543,117.528,117.542,142099998.0
2007-03-12 14:52:00,117.525,117.525,117.481,117.503,255200002.0
2007-03-12 14:53:00,117.503,117.504,117.484,117.489,191099998.0
2007-03-12 14:54:00,117.48,117.487,117.469,117.469,403499999.0
2007-03-12 14:55:00,117.463,117.477,117.452,117.466,333800003.0
2007-03-12 14:56:00,117.455,117.458,117.432,117.432,290900005.0
2007-03-12 14:57:00,117.45,117.456,117.439,117.453,295299998.0
2007-03-12 14:58:00,117.45,117.47,117.45,117.468,202899999.0
2007-03-12 14:59:00,117.467,117.467,117.458,117.458,80600003.0
2007-03-12 15:00:00,117.458,117.461,117.449,117.454,116500003.0
2007-03-12 15:01:00,117.47,117.479,117.47,117.474,279000008.0
2007-03-12 15:02:00,117.482,117.486,117.467,117.467,146200002.0
2007-03-12 15:03:00,117.441,117.441,117.408,117.42,335500000.0
2007-03-12 15:04:00,117.424,117.428,117.416,117.428,165300001.0
2007-03-12 15:05:00,117.435,117.45,117.43,117.45,193499997.0
2007-03-12 15:06:00,117.452,117.466,117.452,117.46,205400000.0
2007-03-12 15:07:00,117.447,117.463,117.447,117.463,127500001.0
2007-03-12 15:08:00,117.45,117.46,117.436,117.441,195700003.0
2007-03-12 15:09:00,117.443,117.461,117.436,117.452,283999997.0
2007-03-12 15:10:00,117.455,117.463,117.453,117.463,117199997.0
2007-03-12 15:11:00,117.469,117.49,117.469,117.47,332100003.0
2007-03-12 15:12:00,117.467,117.468,117.455,117.455,238600004.0
2007-03-12 15:13:00,117.474,117.474,117.437,117.437,237400001.0
2007-03-12 15:14:00,117.421,117.421,117.379,117.385,181200002.0
2007-03-12 15:15:00,117.38,117.381,117.28,117.282,97399999.0
2007-03-12 15:16:00,117.29,117.295,117.276,117.291,360600001.0
2007-03-12 15:17:00,117.295,117.307,117.29,117.307,176599997.0
2007-03-12 15:18:00,117.314,117.374,117.308,117.374,238200001.0
2007-03-12 15:19:00,117.392,117.445,117.392,117.444,300200000.0
2007-03-12 15:20:00,117.435,117.444,117.417,117.426,400300007.0
2007-03-12 15:21:00,117.418,117.423,117.393,117.393,284399998.0
2007-03-12 15:22:00,117.39,117.398,117.355,117.355,235700006.0
2007-03-12 15:23:00,117.359,117.364,117.334,117.344,308000000.0
2007-03-12 15:24:00,117.348,117.348,117.314,117.314,375500002.0
2007-03-12 15:25:00,117.315,117.326,117.304,117.315,299400003.0
2007-03-12 15:26:00,117.319,117.322,117.301,117.322,104299998.0
2007-03-12 15:27:00,117.323,117.345,117.318,117.343,197200001.0
2007-03-12 15:28:00,117.347,117.358,117.347,117.351,148399997.0
2007-03-12 15:29:00,117.329,117.332,117.317,117.318,293399999.0
2007-03-12 15:30:00,117.322,117.331,117.31,117.315,59499999.0
2007-03-12 15:31:00,117.322,117.357,117.316,117.356,227500002.0
2007-03-12 15:32:00,117.348,117.357,117.342,117.351,320700002.0
2007-03-12 15:33:00,117.353,117.388,117.351,117.388,169000001.0
2007-03-12 15:34:00,117.386,117.399,117.382,117.399,215299997.0
2007-03-12 15:35:00,117.395,117.395,117.358,117.358,209099999.0
2007-03-12 15:36:00,117.359,117.384,117.359,117.384,286400000.0
2007-03-12 15:37:00,117.367,117.39,117.367,117.382,258000008.0
2007-03-12 15:38:00,117.383,117.383,117.348,117.364,188099999.0
2007-03-12 15:39:00,117.349,117.349,117.324,117.328,124900001.0
2007-03-12 15:40:00,117.333,117.352,117.328,117.352,370199994.0
2007-03-12 15:41:00,117.35,117.35,117.342,117.342,119600002.0
2007-03-12 15:42:00,117.339,117.346,117.337,117.344,376200000.0
2007-03-12 15:43:00,117.346,117.346,117.289,117.294,209699998.0
2007-03-12 15:44:00,117.283,117.285,117.265,117.285,193500005.0
2007-03-12 15:45:00,117.29,117.344,117.282,117.344,339899999.0
2007-03-12 15:46:00,117.347,117.353,117.324,117.324,291100001.0
2007-03-12 15:47:00,117.325,117.327,117.31,117.324,212899999.0
2007-03-12 15:48:00,117.318,117.318,117.295,117.317,275799997.0
2007-03-12 15:49:00,117.319,117.327,117.308,117.312,85600000.0
2007-03-12 15:50:00,117.317,117.331,117.316,117.323,342000001.0
2007-03-12 15:51:00,117.333,117.341,117.32,117.32,154000000.0
2007-03-12 15:52:00,117.312,117.336,117.309,117.336,265000002.0
2007-03-12 15:53:00,117.313,117.313,117.25,117.252,352000004.0
2007-03-12 15:54:00,117.241,117.244,117.221,117.244,260199999.0
2007-03-12 15:55:00,117.237,117.237,117.211,117.216,190400003.0
2007-03-12 15:56:00,117.212,117.226,117.209,117.226,178999999.0
2007-03-12 15:57:00,117.222,117.238,117.222,117.231,251200001.0
2007-03-12 15:58:00,117.22,117.251,117.22,117.245,202600003.0
2007-03-12 15:59:00,117.271,117.292,117.271,117.292,17600000.0
2007-03-12 16:00:00,117.327,117.341,117.324,117.341,325100003.0
2007-03-12 16:01:00,117.337,117.349,117.336,117.336,267999993.0
2007-03-12 16:02:00,117.328,117.372,117.323,117.372,283800003.0
2007-03-12 16:03:00,117.373,117.386,117.364,117.384,413799992.0
2007-03-12 16:04:00,117.36,117.364,117.347,117.357,256800004.0
2007-03-12 16:05:00,117.345,117.36,117.331,117.356,273700002.0
2007-03-12 16:06:00,117.348,117.348,117.33,117.345,194000002.0
2007-03-12 16:07:00,117.353,117.357,117.353,117.357,117799999.0
2007-03-12 16:08:00,117.358,117.358,117.333,117.335,131599999.0
2007-03-12 16:09:00,117.343,117.343,117.335,117.335,155399996.0
2007-03-12 16:10:00,117.343,117.343,117.332,117.333,229999999.0
2007-03-12 16:11:00,117.345,117.345,117.343,117.345,183300003.0
2007-03-12 16:12:00,117.351,117.384,117.351,117.384,114300001.0
2007-03-12 16:13:00,117.391,117.391,117.371,117.371,111500000.0
2007-03-12 16:14:00,117.374,117.379,117.37,117.377,198100000.0
2007-03-12 16:15:00,117.385,117.415,117.385,117.415,263999999.0
2007-03-12 16:16:00,117.408,117.408,117.387,117.406,207899998.0
2007-03-12 16:17:00,117.41,117.418,117.405,117.409,202699996.0
2007-03-12 16:18:00,117.429,117.485,117.429,117.478,145900001.0
2007-03-12 16:19:00,117.485,117.49,117.462,117.462,141900000.0
2007-03-12 16:20:00,117.484,117.511,117.482,117.509,232399998.0
2007-03-12 16:21:00,117.53,117.535,117.516,117.53,194500002.0
2007-03-12 16:22:00,117.545,117.571,117.545,117.552,433200003.0
2007-03-12 16:23:00,117.541,117.543,117.525,117.535,279999997.0
2007-03-12 16:24:00,117.534,117.543,117.525,117.541,374800005.0
2007-03-12 16:25:00,117.544,117.567,117.543,117.561,341200003.0
2007-03-12 16:26:00,117.56,117.619,117.56,117.619,298899999.0
2007-03-12 16:27:00,117.612,117.612,117.59,117.595,165399997.0
2007-03-12 16:28:00,117.602,117.613,117.6,117.602,129000000.0
2007-03-12 16:29:00,117.601,117.601,117.592,117.592,32000000.0
2007-03-12 16:30:00,117.578,117.578,117.551,117.552,304999996.0
2007-03-12 16:31:00,117.547,117.556,117.539,117.554,204199998.0
2007-03-12 16:32:00,117.562,117.583,117.559,117.565,262499997.0
2007-03-12 16:33:00,117.567,117.582,117.557,117.57,293000001.0
2007-03-12 16:34:00,117.58,117.586,117.571,117.585,292700000.0
2007-03-12 16:35:00,117.591,117.592,117.565,117.565,236700000.0
2007-03-12 16:36:00,117.563,117.589,117.559,117.58,181799996.0
2007-03-12 16:37:00,117.588,117.599,117.581,117.599,248800001.0
2007-03-12 16:38:00,117.597,117.62,117.597,117.615,418999997.0
2007-03-12 16:39:00,117.642,117.667,117.624,117.663,150300002.0
2007-03-12 16:40:00,117.666,117.666,117.636,117.636,196400003.0
2007-03-12 16:41:00,117.63,117.636,117.615,117.628,207999996.0
2007-03-12 16:42:00,117.617,117.617,117.575,117.575,195200001.0
2007-03-12 16:43:00,117.578,117.582,117.571,117.571,188500004.0
2007-03-12 16:44:00,117.571,117.589,117.571,117.575,168899998.0
2007-03-12 16:45:00,117.58,117.582,117.567,117.573,218600001.0
2007-03-12 16:46:00,117.573,117.579,117.539,117.539,173600002.0
2007-03-12 16:47:00,117.529,117.553,117.529,117.553,342100007.0
2007-03-12 16:48:00,117.552,117.56,117.526,117.542,205400001.0
2007-03-12 16:49:00,117.554,117.57,117.554,117.558,79499999.0
2007-03-12 16:50:00,117.559,117.579,117.559,117.569,177400001.0
2007-03-12 16:51:00,117.568,117.606,117.535,117.606,287699995.0
2007-03-12 16:52:00,117.608,117.62,117.603,117.604,299000006.0
2007-03-12 16:53:00,117.595,117.605,117.583,117.583,323700000.0
2007-03-12 16:54:00,117.582,117.582,117.567,117.575,168200005.0
2007-03-12 16:55:00,117.566,117.571,117.545,117.55,213899997.0
2007-03-12 16:56:00,117.55,117.556,117.526,117.526,395900002.0
2007-03-12 16:57:00,117.532,117.551,117.532,117.551,61500001.0
2007-03-12 16:58:00,117.556,117.562,117.548,117.548,248600001.0
2007-03-12 16:59:00,117.549,117.556,117.545,117.552,207699998.0
2007-03-12 17:00:00,117.544,117.56,117.533,117.555,235400002.0
2007-03-12 17:01:00,117.551,117.561,117.542,117.548,240699996.0
2007-03-12 17:02:00,117.542,117.544,117.527,117.53,355100002.0
2007-03-12 17:03:00,117.538,117.548,117.538,117.54,97099998.0
2007-03-12 17:04:00,117.544,117.544,117.528,117.53,202200001.0
2007-03-12 17:05:00,117.526,117.526,117.512,117.512,158200002.0
2007-03-12 17:06:00,117.523,117.523,117.508,117.508,233399997.0
2007-03-12 17:07:00,117.51,117.518,117.51,117.517,214900005.0
2007-03-12 17:08:00,117.507,117.516,117.505,117.505,216999999.0
2007-03-12 17:09:00,117.502,117.51,117.488,117.488,123499999.0
2007-03-12 17:10:00,117.487,117.499,117.479,117.493,351900006.0
2007-03-12 17:11:00,117.479,117.479,117.464,117.465,193799994.0
2007-03-12 17:12:00,117.464,117.464,117.425,117.425,280300000.0
2007-03-12 17:13:00,117.421,117.421,117.404,117.407,291399999.0
2007-03-12 17:14:00,117.403,117.412,117.396,117.412,257400004.0
2007-03-12 17:15:00,117.399,117.428,117.399,117.423,437500004.0
2007-03-12 17:16:00,117.415,117.475,117.411,117.475,65700000.0
2007-03-12 17:17:00,117.479,117.479,117.451,117.455,241999995.0
2007-03-12 17:18:00,117.447,117.47,117.444,117.47,183300001.0
2007-03-12 17:19:00,117.467,117.485,117.465,117.473,232800000.0
2007-03-12 17:20:00,117.484,117.484,117.471,117.471,204600004.0
2007-03-12 17:21:00,117.475,117.475,117.459,117.46,211700001.0
2007-03-12 17:22:00,117.462,117.467,117.461,117.464,148300001.0
2007-03-12 17:23:00,117.455,117.462,117.452,117.452,241999999.0
2007-03-12 17:24:00,117.452,117.452,117.432,117.432,194500002.0
2007-03-12 17:25:00,117.427,117.427,117.416,117.423,142199999.0
2007-03-12 17:26:00,117.421,117.422,117.399,117.399,149200003.0
2007-03-12 17:27:00,117.395,117.406,117.395,117.399,188999998.0
2007-03-12 17:28:00,117.412,117.414,117.408,117.411,231199998.0
2007-03-12 17:29:00,117.404,117.422,117.404,117.422,153899999.0
2007-03-12 17:30:00,117.415,117.421,117.408,117.421,188600005.0
2007-03-12 17:31:00,117.423,117.439,117.423,117.437,128800001.0
2007-03-12 17:32:00,117.432,117.447,117.426,117.447,216600004.0
2007-03-12 17:33:00,117.416,117.44,117.403,117.44,308699999.0
2007-03-12 17:34:00,117.435,117.435,117.431,117.431,97000000.0
2007-03-12 17:35:00,117.422,117.426,117.41,117.41,133900001.0
2007-03-12 17:36:00,117.407,117.418,117.399,117.41,113199999.0
2007-03-12 17:37:00,117.411,117.411,117.401,117.401,195300000.0
2007-03-12 17:38:00,117.411,117.413,117.406,117.408,304199997.0
2007-03-12 17:39:00,117.405,117.419,117.405,117.413,216500000.0
2007-03-12 17:40:00,117.422,117.456,117.422,117.456,138800001.0
2007-03-12 17:41:00,117.454,117.466,117.454,117.466,297200002.0
2007-03-12 17:42:00,117.48,117.484,117.468,117.468,133500000.0
2007-03-12 17:43:00,117.469,117.479,117.457,117.457,233800002.0
2007-03-12 17:44:00,117.478,117.501,117.477,117.5,318100004.0
2007-03-12 17:45:00,117.503,117.536,117.503,117.525,365899992.0
2007-03-12 17:46:00,117.523,117.529,117.513,117.527,192500006.0
2007-03-12 17:47:00,117.516,117.543,117.516,117.543,98900002.0
2007-03-12 17:48:00,117.541,117.541,117.494,117.534,256100001.0
2007-03-12 17:49:00,117.545,117.554,117.544,117.545,369100003.0
2007-03-12 17:50:00,117.547,117.553,117.542,117.542,380899995.0
2007-03-12 17:51:00,117.535,117.539,117.527,117.527,260100000.0
2007-03-12 17:52:00,117.535,117.542,117.529,117.529,239500001.0
2007-03-12 17:53:00,117.532,117.532,117.517,117.522,207699998.0
2007-03-12 17:54:00,117.53,117.532,117.513,117.513,218000001.0
2007-03-12 17:55:00,117.51,117.518,117.508,117.508,256700002.0
2007-03-12 17:56:00,117.504,117.507,117.496,117.503,180900004.0
2007-03-12 17:57:00,117.503,117.505,117.494,117.505,204500004.0
2007-03-12 17:58:00,117.493,117.495,117.476,117.484,281700000.0
2007-03-12 17:59:00,117.489,117.51,117.489,117.506,237400003.0
2007-03-12 18:00:00,117.486,117.504,117.486,117.498,316999997.0
2007-03-12 18:01:00,117.496,117.532,117.478,117.528,1907300007.0
2007-03-12 18:02:00,117.66,117.68,117.66,117.68,2087000000.0
2007-03-12 18:03:00,117.69,117.7,117.69,117.7,2087000000.0
2007-03-12 18:04:00,117.69,117.7,117.69,117.7,2087000000.0
2007-03-12 18:05:00,117.71,117.73,117.71,117.72,2087000000.0
2007-03-12 18:06:00,117.73,117.77,117.72,117.76,2087000000.0
2007-03-12 18:07:00,117.77,117.77,117.73,117.74,2087000000.0
2007-03-12 18:08:00,117.73,117.74,117.73,117.73,2087000000.0
2007-03-12 18:09:00,117.72,117.74,117.72,117.74,2087000000.0
2007-03-12 18:10:00,117.73,117.74,117.73,117.73,2087000000.0
2007-03-12 18:11:00,117.72,117.73,117.72,117.73,2087000000.0
2007-03-12 18:12:00,117.667,117.667,117.654,117.664,2087000000.0
2007-03-12 18:13:00,117.71,117.73,117.71,117.73,1993300024.0
2007-03-12 18:14:00,117.72,117.72,117.72,117.72,1993300024.0
2007-03-12 18:15:00,117.71,117.71,117.7,117.7,1993300024.0
2007-03-12 18:16:00,117.71,117.71,117.71,117.71,1993300024.0
2007-03-12 18:17:00,117.696,117.696,117.664,117.684,1993300024.0
2007-03-12 18:18:00,117.682,117.682,117.663,117.663,2112900020.0
2007-03-12 18:19:00,117.65,117.67,117.65,117.67,2142900005.0
2007-03-12 18:20:00,117.68,117.69,117.67,117.67,2142900005.0
2007-03-12 18:21:00,117.66,117.67,117.65,117.66,2142900005.0
2007-03-12 18:22:00,117.67,117.67,117.65,117.65,2142900005.0
2007-03-12 18:23:00,117.66,117.67,117.65,117.65,2142900005.0
2007-03-12 18:24:00,117.64,117.65,117.63,117.65,2142900005.0
2007-03-12 18:25:00,117.66,117.66,117.64,117.65,2142900005.0
2007-03-12 18:26:00,117.552,117.564,117.543,117.55,2142900005.0
2007-03-12 18:27:00,117.552,117.564,117.545,117.564,1978399994.0
2007-03-12 18:28:00,117.62,117.63,117.62,117.63,2014999992.0
2007-03-12 18:29:00,117.62,117.64,117.62,117.64,2014999992.0
2007-03-12 18:30:00,117.564,117.57,117.558,117.56,2014999992.0
2007-03-12 18:31:00,117.66,117.66,117.64,117.64,1990299987.0
2007-03-12 18:32:00,117.65,117.65,117.64,117.64,1990299987.0
2007-03-12 18:33:00,117.63,117.64,117.63,117.64,1990299987.0
2007-03-12 18:34:00,117.63,117.63,117.62,117.62,1990299987.0
2007-03-12 18:35:00,117.63,117.63,117.62,117.62,1990299987.0
2007-03-12 18:36:00,117.585,117.618,117.585,117.618,1990299987.0
2007-03-12 18:37:00,117.624,117.638,117.624,117.625,1387399997.0
2007-03-12 18:38:00,117.642,117.645,117.628,117.63,1381900002.0
2007-03-12 18:39:00,117.627,117.627,117.599,117.615,824799987.0
2007-03-12 18:40:00,117.615,117.616,117.592,117.592,1604099992.0
2007-03-12 18:41:00,117.59,117.598,117.585,117.589,1416900001.0
2007-03-12 18:42:00,117.589,117.606,117.589,117.6,1612299993.0
2007-03-12 18:43:00,117.607,117.642,117.607,117.631,1253100006.0
2007-03-12 18:44:00,117.631,117.631,117.618,117.618,891299999.0
2007-03-12 18:45:00,117.616,117.621,117.607,117.609,1681599998.0
2007-03-12 18:46:00,117.608,117.621,117.605,117.614,1598000009.0
2007-03-12 18:47:00,117.618,117.657,117.618,117.645,587599999.0
2007-03-12 18:48:00,117.648,117.665,117.632,117.656,929999996.0
2007-03-12 18:49:00,117.655,117.658,117.649,117.65,1250800011.0
2007-03-12 18:50:00,117.653,117.661,117.642,117.655,1985000006.0
2007-03-12 18:51:00,117.656,117.662,117.649,117.662,1701600006.0
2007-03-12 18:52:00,117.67,117.675,117.665,117.67,1752200022.0
2007-03-12 18:53:00,117.679,117.713,117.66,117.713,2007399997.0
2007-03-12 18:54:00,117.706,117.706,117.684,117.689,1662799996.0
2007-03-12 18:55:00,117.683,117.693,117.673,117.673,1844700007.0
2007-03-12 18:56:00,117.668,117.682,117.668,117.68,317200003.0
2007-03-12 18:57:00,117.673,117.678,117.64,117.678,865299997.0
2007-03-12 18:58:00,117.68,117.68,117.66,117.66,1518400007.0
2007-03-12 18:59:00,117.664,117.682,117.662,117.676,1688900003.0
2007-03-12 19:00:00,117.67,117.67,117.653,117.654,921600000.0
2007-03-12 19:01:00,117.662,117.669,117.66,117.665,558500004.0
2007-03-12 19:02:00,117.663,117.675,117.656,117.672,741700003.0
2007-03-12 19:03:00,117.676,117.689,117.676,117.685,1510600002.0
2007-03-12 19:04:00,117.686,117.693,117.68,117.693,938500005.0
2007-03-12 19:05:00,117.687,117.697,117.659,117.697,600699993.0
2007-03-12 19:06:00,117.704,117.748,117.704,117.748,927100014.0
2007-03-12 19:08:00,117.728,117.729,117.714,117.726,1935700012.0
2007-03-12 19:09:00,117.725,117.726,117.71,117.716,659400002.0
2007-03-12 19:10:00,117.719,117.731,117.715,117.722,644499996.0
2007-03-12 19:11:00,117.729,117.729,117.712,117.72,704199995.0
2007-03-12 19:12:00,117.72,117.729,117.71,117.71,1201299986.0
2007-03-12 19:13:00,117.705,117.713,117.687,117.713,872500007.0
2007-03-12 19:14:00,117.717,117.723,117.706,117.707,913700003.0
2007-03-12 19:15:00,117.706,117.706,117.689,117.69,1996900007.0
2007-03-12 19:16:00,117.699,117.699,117.684,117.694,1000600005.0
2007-03-12 19:17:00,117.689,117.689,117.661,117.661,1273099995.0
2007-03-12 19:18:00,117.648,117.66,117.648,117.648,1094000000.0
2007-03-12 19:19:00,117.645,117.655,117.634,117.655,1773600009.0
2007-03-12 19:20:00,117.662,117.674,117.654,117.66,882199997.0
2007-03-12 19:21:00,117.658,117.658,117.647,117.658,1661999997.0
2007-03-12 19:22:00,117.656,117.656,117.614,117.651,1089099998.0
2007-03-12 19:23:00,117.67,117.68,117.67,117.67,1179799989.0
2007-03-12 19:24:00,117.648,117.648,117.634,117.638,1179799989.0
2007-03-12 19:25:00,117.635,117.645,117.632,117.64,1283500008.0
2007-03-12 19:27:00,117.64,117.64,117.624,117.627,1677999993.0
2007-03-12 19:28:00,117.618,117.628,117.6,117.612,1167299991.0
2007-03-12 19:29:00,117.61,117.626,117.589,117.623,606700011.0
2007-03-12 19:30:00,117.625,117.655,117.625,117.654,828400004.0
2007-03-12 19:31:00,117.645,117.65,117.631,117.632,1445899986.0
2007-03-12 19:32:00,117.635,117.643,117.631,117.632,1513299988.0
2007-03-12 19:33:00,117.63,117.635,117.625,117.625,983699993.0
2007-03-12 19:34:00,117.633,117.633,117.617,117.617,1373400004.0
2007-03-12 19:35:00,117.616,117.63,117.613,117.617,1196199994.0
2007-03-12 19:36:00,117.605,117.621,117.603,117.603,456999999.0
2007-03-12 19:37:00,117.597,117.611,117.597,117.61,241999999.0
2007-03-12 19:38:00,117.594,117.605,117.564,117.605,1164600013.0
2007-03-12 19:39:00,117.607,117.612,117.598,117.612,1065300004.0
2007-03-12 19:40:00,117.613,117.614,117.605,117.612,676100002.0
2007-03-12 19:41:00,117.611,117.623,117.611,117.623,1411699993.0
2007-03-12 19:42:00,117.619,117.625,117.564,117.625,1000100000.0
2007-03-12 19:43:00,117.621,117.621,117.588,117.616,505200005.0
2007-03-12 19:44:00,117.62,117.627,117.619,117.625,1068000001.0
2007-03-12 19:45:00,117.625,117.627,117.62,117.625,759899998.0
2007-03-12 19:46:00,117.622,117.634,117.58,117.613,1332300009.0
2007-03-12 19:47:00,117.611,117.633,117.577,117.625,414100005.0
2007-03-12 19:48:00,117.62,117.646,117.612,117.64,1553100000.0
2007-03-12 19:49:00,117.636,117.657,117.618,117.657,804199997.0
2007-03-12 19:50:00,117.662,117.662,117.644,117.655,1052799995.0
2007-03-12 19:51:00,117.651,117.651,117.625,117.625,658000007.0
2007-03-12 19:52:00,117.618,117.623,117.612,117.612,940899991.0
2007-03-12 19:53:00,117.621,117.66,117.62,117.63,1180799995.0
2007-03-12 19:54:00,117.633,117.651,117.632,117.641,1703899996.0
2007-03-12 19:55:00,117.638,117.647,117.632,117.645,568499990.0
2007-03-12 19:56:00,117.642,117.643,117.615,117.643,721900006.0
2007-03-12 19:57:00,117.643,117.643,117.631,117.633,772599993.0
2007-03-12 19:58:00,117.631,117.642,117.628,117.628,1730199996.0
2007-03-12 19:59:00,117.63,117.64,117.621,117.63,990200002.0
2007-03-12 20:00:00,117.632,117.632,117.617,117.619,369999998.0
2007-03-12 20:01:00,117.619,117.625,117.607,117.613,585699997.0
2007-03-12 20:02:00,117.61,117.617,117.61,117.615,1143399998.0
2007-03-12 20:03:00,117.64,117.642,117.594,117.607,642499999.0
2007-03-12 20:04:00,117.604,117.604,117.597,117.604,734700005.0
2007-03-12 20:05:00,117.595,117.606,117.551,117.592,824299988.0
2007-03-12 20:06:00,117.588,117.594,117.581,117.582,1855699993.0
2007-03-12 20:07:00,117.577,117.587,117.577,117.584,1015899999.0
2007-03-12 20:08:00,117.581,117.591,117.58,117.586,888300004.0
2007-03-12 20:09:00,117.575,117.576,117.552,117.559,941999998.0
2007-03-12 20:10:00,117.566,117.58,117.558,117.558,899099987.0
2007-03-12 20:11:00,117.555,117.564,117.552,117.564,1750599987.0
2007-03-12 20:13:00,117.552,117.562,117.551,117.559,924399995.0
2007-03-12 20:14:00,117.563,117.563,117.53,117.561,1206300004.0
2007-03-12 20:15:00,117.565,117.58,117.536,117.542,1362100008.0
2007-03-12 20:16:00,117.565,117.579,117.565,117.573,1158399993.0
2007-03-12 20:17:00,117.575,117.575,117.565,117.565,839800006.0
2007-03-12 20:18:00,117.571,117.6,117.571,117.6,198899998.0
2007-03-12 20:19:00,117.607,117.637,117.607,117.632,1094000002.0
2007-03-12 20:20:00,117.632,117.661,117.632,117.661,814000003.0
2007-03-12 20:21:00,117.667,117.679,117.646,117.668,1161300003.0
2007-03-12 20:22:00,117.668,117.679,117.661,117.665,1433500010.0
2007-03-12 20:23:00,117.664,117.672,117.647,117.664,780300011.0
2007-03-12 20:24:00,117.659,117.679,117.659,117.668,598899998.0
2007-03-12 20:25:00,117.677,117.687,117.674,117.687,994900004.0
2007-03-12 20:26:00,117.69,117.696,117.685,117.687,1163699997.0
2007-03-12 20:27:00,117.683,117.69,117.672,117.672,1247000000.0
2007-03-12 20:28:00,117.67,117.681,117.659,117.68,2072099995.0
2007-03-12 20:29:00,117.689,117.691,117.676,117.685,2055699994.0
2007-03-12 20:30:00,117.63,117.63,117.62,117.62,2146900011.0
2007-03-12 20:31:00,117.63,117.63,117.62,117.63,2146900011.0
2007-03-12 20:32:00,117.699,117.723,117.693,117.723,2146900011.0
2007-03-12 20:33:00,117.723,117.723,117.692,117.698,865400012.0
2007-03-12 20:34:00,117.674,117.695,117.659,117.695,503700003.0
2007-03-12 20:35:00,117.701,117.713,117.701,117.713,669800000.0
2007-03-12 20:36:00,117.711,117.711,117.694,117.694,464899994.0
2007-03-12 20:37:00,117.683,117.689,117.666,117.689,508500000.0
2007-03-12 20:38:00,117.694,117.723,117.694,117.723,1346399993.0
2007-03-12 20:39:00,117.723,117.73,117.705,117.725,1092399994.0
2007-03-12 20:40:00,117.61,117.62,117.61,117.61,1119299993.0
2007-03-12 20:41:00,117.72,117.731,117.685,117.727,1119299993.0
2007-03-12 20:42:00,117.721,117.728,117.694,117.694,1117999995.0
2007-03-12 20:43:00,117.688,117.69,117.673,117.677,1797900013.0
2007-03-12 20:44:00,117.679,117.693,117.676,117.693,1646900002.0
2007-03-12 20:45:00,117.693,117.693,117.671,117.671,1346999991.0
2007-03-12 20:46:00,117.676,117.685,117.666,117.676,1414100001.0
2007-03-12 20:47:00,117.65,117.66,117.65,117.66,1322200006.0
2007-03-12 20:48:00,117.672,117.684,117.672,117.676,1322200006.0
2007-03-12 20:49:00,117.667,117.667,117.633,117.664,1418200011.0
2007-03-12 20:50:00,117.668,117.67,117.653,117.653,1367700002.0
2007-03-12 20:51:00,117.647,117.648,117.613,117.618,838299997.0
2007-03-12 20:52:00,117.604,117.617,117.603,117.613,172299997.0
2007-03-12 20:53:00,117.607,117.613,117.597,117.597,1439800004.0
2007-03-12 20:54:00,117.597,117.603,117.592,117.597,382500003.0
2007-03-12 20:55:00,117.59,117.59,117.562,117.58,1969200011.0
2007-03-12 20:56:00,117.577,117.59,117.571,117.576,706599992.0
2007-03-12 20:57:00,117.578,117.608,117.573,117.585,1789399992.0
2007-03-12 20:58:00,117.62,117.63,117.62,117.63,1188100010.0
2007-03-12 20:59:00,117.62,117.63,117.62,117.63,1188100010.0
2007-03-12 21:00:00,117.64,117.64,117.63,117.63,1188100010.0
2007-03-12 21:01:00,117.607,117.615,117.606,117.61,1188100010.0
2007-03-12 21:02:00,117.61,117.624,117.602,117.608,801599998.0
2007-03-12 21:03:00,117.615,117.619,117.607,117.617,1089699992.0
2007-03-12 21:04:00,117.604,117.613,117.604,117.613,310700005.0
2007-03-12 21:05:00,117.615,117.62,117.602,117.609,713299993.0
2007-03-12 21:06:00,117.597,117.606,117.578,117.606,895500006.0
2007-03-12 21:07:00,117.614,117.624,117.613,117.616,1449799995.0
2007-03-12 21:08:00,117.62,117.621,117.594,117.621,697500003.0
2007-03-12 21:09:00,117.617,117.617,117.597,117.597,355999995.0
2007-03-12 21:10:00,117.618,117.618,117.602,117.607,591300004.0
2007-03-12 21:11:00,117.607,117.61,117.607,117.61,185200001.0
2007-03-12 21:12:00,117.606,117.606,117.591,117.592,232800000.0
2007-03-12 21:13:00,117.605,117.655,117.583,117.655,753099999.0
2007-03-12 21:14:00,117.662,117.667,117.636,117.65,1639700007.0
2007-03-12 21:15:00,117.655,117.655,117.626,117.643,1264400002.0
2007-03-12 21:16:00,117.639,117.646,117.619,117.635,1131100006.0
2007-03-12 21:17:00,117.636,117.639,117.62,117.62,1704200000.0
2007-03-12 21:18:00,117.613,117.623,117.608,117.623,1142100012.0
2007-03-12 21:19:00,117.605,117.646,117.605,117.646,1040299988.0
2007-03-12 21:20:00,117.647,117.652,117.64,117.646,1446499992.0
2007-03-12 21:21:00,117.645,117.65,117.636,117.647,1255699997.0
2007-03-12 21:22:00,117.649,117.655,117.641,117.645,1710299996.0
2007-03-12 21:23:00,117.64,117.64,117.63,117.639,1028600006.0
2007-03-12 21:24:00,117.637,117.637,117.626,117.626,1606600004.0
2007-03-12 21:25:00,117.633,117.633,117.621,117.628,1673700004.0
2007-03-12 21:26:00,117.623,117.625,117.609,117.612,915600004.0
2007-03-12 21:27:00,117.608,117.62,117.591,117.613,1012399997.0
2007-03-12 21:28:00,117.612,117.621,117.592,117.598,326199992.0
2007-03-12 21:29:00,117.605,117.611,117.581,117.587,837199995.0
2007-03-12 21:30:00,117.593,117.619,117.593,117.609,619400002.0
2007-03-12 21:31:00,117.6,117.617,117.588,117.608,249799999.0
2007-03-12 21:32:00,117.619,117.648,117.618,117.626,927599994.0
2007-03-12 21:33:00,117.62,117.63,117.612,117.623,396199997.0
2007-03-12 21:34:00,117.628,117.636,117.627,117.63,672600006.0
2007-03-12 21:35:00,117.631,117.631,117.607,117.613,178999995.0
2007-03-12 21:36:00,117.614,117.632,117.608,117.624,472600001.0
2007-03-12 21:37:00,117.627,117.632,117.597,117.626,546199999.0
2007-03-12 21:38:00,117.632,117.633,117.62,117.62,133000001.0
2007-03-12 21:39:00,117.62,117.63,117.614,117.617,481500003.0
2007-03-12 21:40:00,117.612,117.617,117.607,117.61,668399989.0
2007-03-12 21:41:00,117.607,117.611,117.59,117.607,555200005.0
2007-03-12 21:42:00,117.606,117.62,117.588,117.62,827099991.0
2007-03-12 21:43:00,117.615,117.615,117.586,117.602,381000004.0
2007-03-12 21:44:00,117.61,117.625,117.61,117.616,1483100004.0
2007-03-12 21:45:00,117.611,117.62,117.565,117.62,510999997.0
2007-03-12 21:46:00,117.613,117.631,117.613,117.631,1058400001.0
2007-03-12 21:47:00,117.633,117.65,117.631,117.645,538200008.0
2007-03-12 21:48:00,117.637,117.653,117.63,117.635,1207600004.0
2007-03-12 21:49:00,117.645,117.65,117.64,117.645,457800004.0
2007-03-12 21:50:00,117.647,117.651,117.643,117.643,204200003.0
2007-03-12 21:51:00,117.641,117.661,117.639,117.639,400600007.0
2007-03-12 21:52:00,117.625,117.625,117.603,117.613,276000004.0
2007-03-12 21:53:00,117.615,117.638,117.588,117.638,510399997.0
2007-03-12 21:54:00,117.623,117.634,117.621,117.634,563200000.0
2007-03-12 21:55:00,117.626,117.641,117.626,117.633,243599999.0
2007-03-12 21:56:00,117.633,117.638,117.597,117.638,613599996.0
2007-03-12 21:57:00,117.641,117.641,117.617,117.617,259899998.0
2007-03-12 21:58:00,117.611,117.622,117.607,117.622,132900000.0
2007-03-12 21:59:00,117.62,117.62,117.598,117.616,578399999.0
2007-03-12 22:00:00,117.62,117.632,117.619,117.622,1040799984.0
2007-03-12 22:01:00,117.618,117.639,117.599,117.623,1001899991.0
2007-03-12 22:02:00,117.62,117.63,117.616,117.616,763599995.0
2007-03-12 22:03:00,117.616,117.63,117.586,117.586,249899995.0
2007-03-12 22:04:00,117.617,117.619,117.603,117.603,725999997.0
2007-03-12 22:05:00,117.601,117.603,117.595,117.6,171999998.0
2007-03-12 22:06:00,117.593,117.603,117.583,117.599,185899999.0
2007-03-12 22:07:00,117.601,117.606,117.597,117.606,323399995.0
2007-03-12 22:08:00,117.603,117.628,117.603,117.615,433400003.0
2007-03-12 22:09:00,117.623,117.63,117.62,117.625,270100003.0
2007-03-12 22:10:00,117.628,117.641,117.627,117.641,80500001.0
2007-03-12 22:11:00,117.621,117.653,117.61,117.643,554999994.0
2007-03-12 22:12:00,117.646,117.646,117.635,117.645,364700008.0
2007-03-12 22:13:00,117.642,117.652,117.635,117.648,376899996.0
2007-03-12 22:14:00,117.651,117.654,117.641,117.648,312800002.0
2007-03-12 22:15:00,117.655,117.671,117.655,117.671,340100003.0
2007-03-12 22:16:00,117.67,117.67,117.65,117.655,725199998.0
2007-03-12 22:17:00,117.648,117.675,117.648,117.661,262100001.0
2007-03-12 22:18:00,117.66,117.669,117.627,117.657,398900000.0
2007-03-12 22:19:00,117.649,117.657,117.649,117.655,329700004.0
2007-03-12 22:20:00,117.653,117.66,117.65,117.655,265700002.0
2007-03-12 22:21:00,117.658,117.662,117.654,117.658,166200001.0
2007-03-12 22:22:00,117.657,117.663,117.657,117.663,157699998.0
2007-03-12 22:23:00,117.663,117.663,117.652,117.652,116600001.0
2007-03-12 22:24:00,117.653,117.666,117.646,117.657,277300002.0
2007-03-12 22:25:00,117.663,117.663,117.655,117.663,191899998.0
2007-03-12 22:26:00,117.663,117.676,117.663,117.676,338899998.0
2007-03-12 22:27:00,117.682,117.682,117.654,117.657,649600001.0
2007-03-12 22:28:00,117.66,117.665,117.653,117.663,319200000.0
2007-03-12 22:29:00,117.65,117.65,117.632,117.64,271500003.0
2007-03-12 22:30:00,117.646,117.646,117.629,117.637,246600002.0
2007-03-12 22:31:00,117.637,117.639,117.625,117.634,197899999.0
2007-03-12 22:32:00,117.631,117.646,117.598,117.615,314499997.0
2007-03-12 22:33:00,117.638,117.639,117.589,117.635,773999998.0
2007-03-12 22:34:00,117.629,117.635,117.568,117.595,975599993.0
2007-03-12 22:35:00,117.607,117.628,117.607,117.611,310899999.0
2007-03-12 22:36:00,117.648,117.648,117.63,117.647,762400001.0
2007-03-12 22:37:00,117.656,117.656,117.639,117.649,176400000.0
2007-03-12 22:38:00,117.668,117.668,117.615,117.615,151899999.0
2007-03-12 22:39:00,117.658,117.665,117.656,117.659,322500000.0
2007-03-12 22:40:00,117.657,117.671,117.631,117.658,645800010.0
2007-03-12 22:41:00,117.673,117.675,117.651,117.668,188100002.0
2007-03-12 22:42:00,117.666,117.667,117.661,117.661,175800002.0
2007-03-12 22:43:00,117.663,117.669,117.655,117.666,329699997.0
2007-03-12 22:44:00,117.665,117.668,117.653,117.666,274800005.0
2007-03-12 22:45:00,117.671,117.671,117.638,117.651,393500001.0
2007-03-12 22:46:00,117.624,117.654,117.616,117.636,320600003.0
2007-03-12 22:47:00,117.667,117.675,117.658,117.659,276800006.0
2007-03-12 22:48:00,117.659,117.663,117.646,117.65,410000005.0
2007-03-12 22:49:00,117.653,117.655,117.644,117.648,244100001.0
2007-03-12 22:50:00,117.662,117.668,117.655,117.658,629200009.0
2007-03-12 22:51:00,117.675,117.689,117.668,117.668,246600000.0
2007-03-12 22:52:00,117.658,117.678,117.656,117.66,210399997.0
2007-03-12 22:53:00,117.678,117.683,117.666,117.672,394999996.0
2007-03-12 22:54:00,117.662,117.695,117.657,117.695,242200001.0
2007-03-12 22:55:00,117.689,117.698,117.651,117.67,344599999.0
2007-03-12 22:56:00,117.683,117.699,117.675,117.693,274400002.0
2007-03-12 22:57:00,117.693,117.706,117.68,117.68,470400003.0
2007-03-12 22:58:00,117.677,117.688,117.646,117.675,188099998.0
2007-03-12 22:59:00,117.672,117.69,117.659,117.69,401299993.0
2007-03-12 23:00:00,117.686,117.689,117.665,117.67,323200004.0
2007-03-12 23:01:00,117.679,117.684,117.638,117.664,264699997.0
2007-03-12 23:02:00,117.682,117.685,117.665,117.679,200699995.0
2007-03-12 23:03:00,117.7,117.709,117.691,117.691,180500003.0
2007-03-12 23:04:00,117.707,117.709,117.685,117.685,68700001.0
2007-03-12 23:05:00,117.705,117.708,117.683,117.683,109399999.0
2007-03-12 23:06:00,117.692,117.708,117.692,117.704,186499997.0
2007-03-12 23:07:00,117.683,117.701,117.68,117.696,193200001.0
2007-03-12 23:08:00,117.699,117.701,117.687,117.696,299600000.0
2007-03-12 23:09:00,117.7,117.7,117.696,117.698,132100003.0
2007-03-12 23:10:00,117.702,117.707,117.681,117.696,413500000.0
2007-03-12 23:11:00,117.71,117.717,117.71,117.71,186000001.0
2007-03-12 23:12:00,117.699,117.701,117.67,117.701,197500000.0
2007-03-12 23:13:00,117.708,117.71,117.7,117.7,270899998.0
2007-03-12 23:14:00,117.693,117.704,117.687,117.703,208999993.0
2007-03-12 23:15:00,117.705,117.709,117.694,117.706,88200002.0
2007-03-12 23:16:00,117.7,117.725,117.7,117.714,155000004.0
2007-03-12 23:17:00,117.705,117.719,117.69,117.69,179200006.0
2007-03-12 23:18:00,117.711,117.717,117.703,117.71,238200003.0
2007-03-12 23:19:00,117.708,117.708,117.696,117.707,121300000.0
2007-03-12 23:20:00,117.703,117.718,117.691,117.718,199999998.0
2007-03-12 23:21:00,117.719,117.719,117.701,117.709,284199997.0
2007-03-12 23:22:00,117.708,117.709,117.693,117.699,163100003.0
2007-03-12 23:23:00,117.707,117.709,117.688,117.691,333700001.0
2007-03-12 23:24:00,117.678,117.687,117.664,117.667,313700001.0
2007-03-12 23:25:00,117.655,117.66,117.643,117.657,274700004.0
2007-03-12 23:26:00,117.655,117.658,117.646,117.655,316000003.0
2007-03-12 23:27:00,117.652,117.656,117.646,117.651,315900005.0
2007-03-12 23:28:00,117.648,117.651,117.641,117.642,188400001.0
2007-03-12 23:29:00,117.632,117.632,117.609,117.611,139700003.0
2007-03-12 23:30:00,117.618,117.635,117.616,117.619,343200006.0
2007-03-12 23:31:00,117.621,117.624,117.61,117.619,200800000.0
2007-03-12 23:32:00,117.598,117.616,117.593,117.616,307299996.0
2007-03-12 23:33:00,117.61,117.616,117.595,117.612,220600003.0
2007-03-12 23:34:00,117.61,117.611,117.574,117.584,96799998.0
2007-03-12 23:35:00,117.607,117.616,117.575,117.575,422499994.0
2007-03-12 23:36:00,117.617,117.617,117.605,117.613,177599997.0
2007-03-12 23:37:00,117.595,117.6,117.575,117.584,118999997.0
2007-03-12 23:38:00,117.602,117.618,117.602,117.611,241600001.0
2007-03-12 23:39:00,117.605,117.605,117.59,117.597,144399999.0
2007-03-12 23:40:00,117.597,117.606,117.572,117.572,297900002.0
2007-03-12 23:41:00,117.611,117.622,117.611,117.612,266799999.0
2007-03-12 23:42:00,117.603,117.613,117.6,117.611,209299997.0
2007-03-12 23:43:00,117.587,117.619,117.586,117.619,246000001.0
2007-03-12 23:44:00,117.622,117.626,117.6,117.604,182400001.0
2007-03-12 23:45:00,117.618,117.62,117.605,117.607,232900000.0
2007-03-12 23:46:00,117.608,117.62,117.594,117.612,258500002.0
2007-03-12 23:47:00,117.615,117.628,117.615,117.628,88199998.0
2007-03-12 23:48:00,117.611,117.628,117.588,117.628,294400004.0
2007-03-12 23:49:00,117.625,117.632,117.608,117.617,230700004.0
2007-03-12 23:50:00,117.625,117.646,117.612,117.646,247199994.0
2007-03-12 23:51:00,117.634,117.636,117.63,117.636,129600001.0
2007-03-12 23:52:00,117.652,117.652,117.63,117.63,269399997.0
2007-03-12 23:53:00,117.617,117.64,117.607,117.64,239800002.0
2007-03-12 23:54:00,117.628,117.634,117.616,117.631,204100004.0
2007-03-12 23:55:00,117.642,117.643,117.639,117.639,113100001.0
2007-03-12 23:56:00,117.65,117.65,117.634,117.638,281500001.0
2007-03-12 23:57:00,117.643,117.654,117.632,117.632,202600002.0
2007-03-12 23:58:00,117.632,117.647,117.63,117.636,336100008.0
2007-03-12 23:59:00,117.638,117.639,117.609,117.61,309200003.0
2007-03-13 00:00:00,117.629,117.638,117.617,117.629,154500000.0
2007-03-13 00:01:00,117.613,117.646,117.61,117.646,279499992.0
2007-03-13 00:02:00,117.628,117.65,117.626,117.65,282100001.0
2007-03-13 00:03:00,117.654,117.657,117.648,117.65,295199999.0
2007-03-13 00:04:00,117.65,117.657,117.642,117.655,255100000.0
2007-03-13 00:05:00,117.66,117.66,117.65,117.658,235700003.0
2007-03-13 00:06:00,117.652,117.657,117.62,117.624,311400002.0
2007-03-13 00:07:00,117.635,117.649,117.635,117.642,221399998.0
2007-03-13 00:08:00,117.641,117.641,117.629,117.64,153900001.0
2007-03-13 00:09:00,117.649,117.657,117.647,117.655,460000002.0
2007-03-13 00:10:00,117.647,117.647,117.638,117.647,173699996.0
2007-03-13 00:11:00,117.649,117.649,117.633,117.643,286099994.0
2007-03-13 00:12:00,117.646,117.655,117.629,117.629,168500002.0
2007-03-13 00:13:00,117.626,117.627,117.617,117.625,297900001.0
2007-03-13 00:14:00,117.628,117.628,117.605,117.617,157799999.0
2007-03-13 00:15:00,117.61,117.62,117.6,117.62,171700004.0
2007-03-13 00:16:00,117.593,117.618,117.593,117.604,328600000.0
2007-03-13 00:17:00,117.596,117.603,117.582,117.582,175599997.0
2007-03-13 00:18:00,117.589,117.589,117.536,117.536,251700003.0
2007-03-13 00:19:00,117.556,117.563,117.538,117.538,355600001.0
2007-03-13 00:20:00,117.538,117.538,117.513,117.517,164700000.0
2007-03-13 00:21:00,117.5,117.514,117.494,117.514,401899994.0
2007-03-13 00:22:00,117.506,117.517,117.505,117.514,230900001.0
2007-03-13 00:23:00,117.51,117.523,117.506,117.513,211899998.0
2007-03-13 00:24:00,117.497,117.52,117.484,117.512,319899998.0
2007-03-13 00:25:00,117.505,117.505,117.476,117.482,347999995.0
2007-03-13 00:26:00,117.513,117.513,117.503,117.507,220100004.0
2007-03-13 00:27:00,117.506,117.507,117.489,117.489,252699997.0
2007-03-13 00:28:00,117.491,117.491,117.421,117.424,262400002.0
2007-03-13 00:29:00,117.43,117.439,117.427,117.427,280400002.0
2007-03-13 00:30:00,117.43,117.437,117.428,117.436,258899998.0
2007-03-13 00:31:00,117.435,117.448,117.422,117.448,247800003.0
2007-03-13 00:32:00,117.46,117.46,117.445,117.445,225799996.0
2007-03-13 00:33:00,117.459,117.499,117.459,117.499,259399994.0
2007-03-13 00:34:00,117.497,117.497,117.493,117.493,64800000.0
2007-03-13 00:35:00,117.488,117.518,117.481,117.518,336199997.0
2007-03-13 00:36:00,117.522,117.55,117.521,117.536,160599999.0
2007-03-13 00:37:00,117.546,117.554,117.532,117.54,401399994.0
2007-03-13 00:38:00,117.546,117.55,117.542,117.546,182400000.0
2007-03-13 00:39:00,117.549,117.549,117.529,117.529,296499994.0
2007-03-13 00:40:00,117.563,117.563,117.526,117.547,206000002.0
2007-03-13 00:41:00,117.568,117.575,117.567,117.567,239900002.0
2007-03-13 00:42:00,117.551,117.571,117.551,117.564,321900005.0
2007-03-13 00:43:00,117.568,117.576,117.563,117.57,380899998.0
2007-03-13 00:44:00,117.569,117.577,117.566,117.567,70500000.0
2007-03-13 00:45:00,117.572,117.581,117.559,117.572,237200003.0
2007-03-13 00:46:00,117.573,117.581,117.556,117.581,177799998.0
2007-03-13 00:47:00,117.565,117.565,117.546,117.552,185799998.0
2007-03-13 00:48:00,117.536,117.548,117.531,117.542,168599999.0
2007-03-13 00:49:00,117.532,117.535,117.487,117.487,225900000.0
2007-03-13 00:50:00,117.464,117.479,117.444,117.447,365799992.0
2007-03-13 00:51:00,117.431,117.45,117.424,117.447,229300004.0
2007-03-13 00:52:00,117.445,117.464,117.437,117.451,266099998.0
2007-03-13 00:53:00,117.455,117.455,117.428,117.435,245000003.0
2007-03-13 00:54:00,117.443,117.459,117.443,117.457,118200000.0
2007-03-13 00:55:00,117.45,117.462,117.45,117.462,128799999.0
2007-03-13 00:56:00,117.462,117.469,117.44,117.453,248600000.0
2007-03-13 00:57:00,117.453,117.463,117.445,117.456,288699997.0
2007-03-13 00:58:00,117.46,117.483,117.446,117.483,237100005.0
2007-03-13 00:59:00,117.487,117.499,117.484,117.494,366900009.0
2007-03-13 01:00:00,117.491,117.507,117.491,117.507,184200000.0
2007-03-13 01:01:00,117.485,117.525,117.473,117.525,325899998.0
2007-03-13 01:02:00,117.513,117.534,117.499,117.53,281199997.0
2007-03-13 01:03:00,117.523,117.538,117.507,117.536,413599998.0
2007-03-13 01:04:00,117.532,117.532,117.521,117.532,220399999.0
2007-03-13 01:05:00,117.507,117.533,117.503,117.528,294500000.0
2007-03-13 01:06:00,117.538,117.54,117.528,117.534,331000003.0
2007-03-13 01:07:00,117.515,117.539,117.509,117.539,223300004.0
2007-03-13 01:08:00,117.533,117.545,117.525,117.541,255900002.0
2007-03-13 01:09:00,117.542,117.542,117.53,117.53,195399997.0
2007-03-13 01:10:00,117.538,117.539,117.491,117.491,258400005.0
2007-03-13 01:11:00,117.523,117.538,117.51,117.538,159499997.0
2007-03-13 01:12:00,117.545,117.545,117.534,117.544,242200003.0
2007-03-13 01:13:00,117.515,117.549,117.515,117.545,326899998.0
2007-03-13 01:14:00,117.541,117.547,117.533,117.54,274699998.0
2007-03-13 01:15:00,117.542,117.545,117.529,117.545,247099996.0
2007-03-13 01:16:00,117.551,117.56,117.538,117.56,255800000.0
2007-03-13 01:17:00,117.556,117.56,117.535,117.56,446000003.0
2007-03-13 01:18:00,117.569,117.582,117.569,117.582,391000010.0
2007-03-13 01:19:00,117.565,117.585,117.565,117.578,226100004.0
2007-03-13 01:20:00,117.573,117.579,117.567,117.568,124399998.0
2007-03-13 01:21:00,117.562,117.562,117.547,117.547,197300004.0
2007-03-13 01:22:00,117.552,117.563,117.544,117.544,374000006.0
2007-03-13 01:23:00,117.555,117.571,117.543,117.571,323799998.0
2007-03-13 01:24:00,117.563,117.583,117.553,117.583,333299998.0
2007-03-13 01:25:00,117.578,117.626,117.573,117.626,230599995.0
2007-03-13 01:26:00,117.628,117.64,117.614,117.621,272499998.0
2007-03-13 01:27:00,117.633,117.633,117.604,117.628,241599998.0
2007-03-13 01:28:00,117.622,117.635,117.606,117.633,159600000.0
2007-03-13 01:29:00,117.618,117.618,117.599,117.609,117199999.0
2007-03-13 01:30:00,117.6,117.61,117.6,117.608,166500002.0
2007-03-13 01:31:00,117.615,117.627,117.603,117.619,67100001.0
2007-03-13 01:32:00,117.617,117.63,117.616,117.627,217099996.0
2007-03-13 01:33:00,117.613,117.62,117.591,117.591,293000001.0
2007-03-13 01:34:00,117.582,117.605,117.578,117.605,382799996.0
2007-03-13 01:35:00,117.572,117.605,117.571,117.602,337800001.0
2007-03-13 01:36:00,117.605,117.605,117.579,117.579,88000000.0
2007-03-13 01:37:00,117.613,117.62,117.612,117.614,286600004.0
2007-03-13 01:38:00,117.624,117.624,117.605,117.612,159500002.0
2007-03-13 01:39:00,117.591,117.602,117.583,117.583,164299998.0
2007-03-13 01:40:00,117.587,117.587,117.566,117.566,412700005.0
2007-03-13 01:41:00,117.572,117.58,117.566,117.58,150399998.0
2007-03-13 01:42:00,117.586,117.59,117.571,117.571,159900005.0
2007-03-13 01:43:00,117.554,117.554,117.535,117.544,272300006.0
2007-03-13 01:44:00,117.535,117.556,117.53,117.556,251400005.0
2007-03-13 01:45:00,117.548,117.556,117.534,117.545,173699996.0
2007-03-13 01:46:00,117.55,117.558,117.54,117.557,250399999.0
2007-03-13 01:47:00,117.557,117.577,117.557,117.567,157199996.0
2007-03-13 01:48:00,117.571,117.581,117.562,117.58,199800003.0
2007-03-13 01:49:00,117.582,117.591,117.582,117.582,200700001.0
2007-03-13 01:50:00,117.585,117.592,117.577,117.578,141500001.0
2007-03-13 01:51:00,117.59,117.618,117.59,117.618,172900003.0
2007-03-13 01:52:00,117.621,117.621,117.59,117.59,215100003.0
2007-03-13 01:53:00,117.598,117.603,117.59,117.59,254099998.0
2007-03-13 01:54:00,117.592,117.598,117.564,117.582,245499999.0
2007-03-13 01:55:00,117.574,117.596,117.56,117.595,246199996.0
2007-03-13 01:56:00,117.594,117.607,117.594,117.6,95700000.0
2007-03-13 01:57:00,117.601,117.606,117.594,117.606,160299997.0
2007-03-13 01:58:00,117.61,117.613,117.559,117.6,328799999.0
2007-03-13 01:59:00,117.612,117.612,117.58,117.58,343599991.0
2007-03-13 02:00:00,117.584,117.584,117.563,117.581,225999999.0
2007-03-13 02:01:00,117.582,117.611,117.582,117.611,302299999.0
2007-03-13 02:02:00,117.613,117.619,117.585,117.588,333800006.0
2007-03-13 02:03:00,117.616,117.628,117.613,117.613,252599997.0
2007-03-13 02:04:00,117.612,117.613,117.592,117.597,300700000.0
2007-03-13 02:05:00,117.622,117.63,117.599,117.606,249200004.0
2007-03-13 02:06:00,117.62,117.645,117.619,117.645,215799997.0
2007-03-13 02:07:00,117.63,117.663,117.63,117.663,65400002.0
2007-03-13 02:08:00,117.685,117.704,117.685,117.691,161099999.0
2007-03-13 02:09:00,117.692,117.692,117.678,117.685,219000003.0
2007-03-13 02:10:00,117.68,117.694,117.676,117.676,295999999.0
2007-03-13 02:11:00,117.68,117.687,117.674,117.674,220600003.0
2007-03-13 02:12:00,117.668,117.676,117.657,117.676,465599999.0
2007-03-13 02:13:00,117.672,117.676,117.638,117.638,154000004.0
2007-03-13 02:14:00,117.645,117.651,117.638,117.644,258799997.0
2007-03-13 02:15:00,117.643,117.657,117.643,117.657,195500004.0
2007-03-13 02:16:00,117.662,117.662,117.642,117.642,445699990.0
2007-03-13 02:17:00,117.638,117.638,117.606,117.614,77500002.0
2007-03-13 02:18:00,117.63,117.64,117.614,117.64,148600001.0
2007-03-13 02:19:00,117.652,117.67,117.652,117.658,128900001.0
2007-03-13 02:20:00,117.662,117.67,117.623,117.658,194500003.0
2007-03-13 02:21:00,117.665,117.667,117.641,117.641,169800003.0
2007-03-13 02:22:00,117.64,117.64,117.608,117.623,259100004.0
2007-03-13 02:23:00,117.651,117.658,117.65,117.658,143999998.0
2007-03-13 02:24:00,117.648,117.663,117.61,117.663,282200004.0
2007-03-13 02:25:00,117.667,117.669,117.66,117.66,174100002.0
2007-03-13 02:26:00,117.659,117.679,117.659,117.673,261500004.0
2007-03-13 02:27:00,117.676,117.689,117.673,117.682,346200002.0
2007-03-13 02:28:00,117.68,117.692,117.68,117.683,85799998.0
2007-03-13 02:29:00,117.693,117.693,117.681,117.681,285799998.0
2007-03-13 02:30:00,117.689,117.695,117.676,117.687,318600008.0
2007-03-13 02:31:00,117.695,117.698,117.676,117.676,259900001.0
2007-03-13 02:32:00,117.672,117.692,117.672,117.692,377499992.0
2007-03-13 02:33:00,117.693,117.722,117.689,117.714,184200002.0
2007-03-13 02:34:00,117.713,117.713,117.7,117.712,198600002.0
2007-03-13 02:35:00,117.722,117.755,117.722,117.755,334099996.0
2007-03-13 02:36:00,117.758,117.761,117.747,117.747,220599997.0
2007-03-13 02:37:00,117.737,117.737,117.73,117.73,173800001.0
2007-03-13 02:38:00,117.739,117.744,117.727,117.735,275200001.0
2007-03-13 02:39:00,117.735,117.739,117.712,117.718,354500002.0
2007-03-13 02:40:00,117.725,117.725,117.702,117.725,260900003.0
2007-03-13 02:41:00,117.731,117.731,117.699,117.716,290600004.0
2007-03-13 02:42:00,117.723,117.733,117.706,117.706,159999999.0
2007-03-13 02:43:00,117.701,117.727,117.701,117.722,204899999.0
2007-03-13 02:44:00,117.738,117.741,117.731,117.737,287300000.0
2007-03-13 02:45:00,117.729,117.736,117.727,117.735,165200001.0
2007-03-13 02:46:00,117.725,117.733,117.709,117.725,230500000.0
2007-03-13 02:47:00,117.716,117.716,117.676,117.71,426999996.0
2007-03-13 02:48:00,117.717,117.72,117.711,117.711,317999999.0
2007-03-13 02:49:00,117.718,117.724,117.715,117.717,111299999.0
2007-03-13 02:50:00,117.71,117.711,117.686,117.711,156299997.0
2007-03-13 02:51:00,117.713,117.722,117.703,117.714,207300001.0
2007-03-13 02:52:00,117.727,117.728,117.718,117.718,133900002.0
2007-03-13 02:53:00,117.722,117.73,117.7,117.7,70099999.0
2007-03-13 02:54:00,117.726,117.746,117.726,117.732,205100003.0
2007-03-13 02:55:00,117.726,117.731,117.715,117.715,144599999.0
2007-03-13 02:56:00,117.703,117.718,117.696,117.696,196700001.0
2007-03-13 02:57:00,117.69,117.696,117.685,117.685,101000002.0
2007-03-13 02:58:00,117.687,117.687,117.66,117.66,253699999.0
2007-03-13 02:59:00,117.662,117.67,117.627,117.627,229200002.0
2007-03-13 03:00:00,117.624,117.642,117.624,117.64,261600004.0
2007-03-13 03:01:00,117.651,117.651,117.638,117.649,315199998.0
2007-03-13 03:02:00,117.639,117.639,117.589,117.589,124800003.0
2007-03-13 03:03:00,117.609,117.618,117.594,117.594,128699998.0
2007-03-13 03:04:00,117.582,117.589,117.563,117.564,215199997.0
2007-03-13 03:05:00,117.57,117.577,117.56,117.567,374599996.0
2007-03-13 03:06:00,117.556,117.557,117.538,117.543,213000002.0
2007-03-13 03:07:00,117.516,117.517,117.504,117.515,265300002.0
2007-03-13 03:08:00,117.508,117.508,117.491,117.505,313800000.0
2007-03-13 03:09:00,117.508,117.531,117.508,117.531,176299999.0
2007-03-13 03:10:00,117.528,117.528,117.512,117.52,198900003.0
2007-03-13 03:11:00,117.523,117.535,117.523,117.527,236200000.0
2007-03-13 03:12:00,117.521,117.543,117.508,117.543,95299997.0
2007-03-13 03:13:00,117.557,117.588,117.544,117.588,313100003.0
2007-03-13 03:14:00,117.593,117.613,117.593,117.61,102200000.0
2007-03-13 03:15:00,117.619,117.619,117.58,117.584,186900002.0
2007-03-13 03:16:00,117.583,117.596,117.575,117.586,221300000.0
2007-03-13 03:17:00,117.588,117.601,117.587,117.587,348699996.0
2007-03-13 03:18:00,117.58,117.581,117.569,117.57,272500005.0
2007-03-13 03:19:00,117.574,117.583,117.569,117.583,93400001.0
2007-03-13 03:20:00,117.582,117.582,117.559,117.559,224099999.0
2007-03-13 03:21:00,117.559,117.568,117.555,117.565,195200001.0
2007-03-13 03:22:00,117.562,117.563,117.552,117.555,244000001.0
2007-03-13 03:23:00,117.546,117.547,117.536,117.547,226299999.0
2007-03-13 03:24:00,117.542,117.542,117.527,117.535,186500001.0
2007-03-13 03:25:00,117.542,117.549,117.525,117.535,240099998.0
2007-03-13 03:26:00,117.559,117.572,117.557,117.566,209000002.0
2007-03-13 03:27:00,117.578,117.58,117.568,117.574,328799998.0
2007-03-13 03:28:00,117.568,117.573,117.559,117.56,195000000.0
2007-03-13 03:29:00,117.579,117.597,117.579,117.597,82000002.0
2007-03-13 03:30:00,117.597,117.627,117.597,117.614,360700005.0
2007-03-13 03:31:00,117.6,117.6,117.587,117.59,147399999.0
2007-03-13 03:32:00,117.588,117.599,117.582,117.597,289899999.0
2007-03-13 03:33:00,117.597,117.597,117.575,117.578,188000002.0
2007-03-13 03:34:00,117.576,117.576,117.544,117.558,468799993.0
2007-03-13 03:35:00,117.565,117.574,117.56,117.56,101200002.0
2007-03-13 03:36:00,117.545,117.555,117.537,117.551,138900001.0
2007-03-13 03:37:00,117.552,117.553,117.532,117.537,364600000.0
2007-03-13 03:38:00,117.546,117.57,117.539,117.561,250199997.0
2007-03-13 03:39:00,117.562,117.563,117.556,117.557,87700001.0
2007-03-13 03:40:00,117.54,117.557,117.528,117.555,207099998.0
2007-03-13 03:41:00,117.552,117.562,117.546,117.546,76000001.0
2007-03-13 03:42:00,117.542,117.546,117.532,117.546,209800000.0
2007-03-13 03:43:00,117.552,117.557,117.53,117.535,179799997.0
2007-03-13 03:44:00,117.531,117.549,117.53,117.545,99299999.0
2007-03-13 03:45:00,117.55,117.555,117.534,117.543,160000002.0
2007-03-13 03:46:00,117.545,117.554,117.538,117.54,220199998.0
2007-03-13 03:47:00,117.548,117.553,117.527,117.542,212199999.0
2007-03-13 03:48:00,117.546,117.568,117.544,117.568,153000001.0
2007-03-13 03:49:00,117.557,117.557,117.536,117.545,237499997.0
2007-03-13 03:50:00,117.561,117.561,117.552,117.56,243000000.0
2007-03-13 03:51:00,117.555,117.563,117.539,117.563,322299994.0
2007-03-13 03:52:00,117.564,117.564,117.554,117.563,399099998.0
2007-03-13 03:53:00,117.537,117.571,117.536,117.56,104299997.0
2007-03-13 03:54:00,117.554,117.566,117.554,117.566,223799999.0
2007-03-13 03:55:00,117.563,117.565,117.558,117.56,336700000.0
2007-03-13 03:56:00,117.548,117.552,117.53,117.552,106999997.0
2007-03-13 03:57:00,117.562,117.571,117.562,117.565,229800006.0
2007-03-13 03:58:00,117.548,117.567,117.542,117.542,296699997.0
2007-03-13 03:59:00,117.578,117.579,117.552,117.559,394600003.0
2007-03-13 04:00:00,117.57,117.576,117.56,117.563,122999998.0
2007-03-13 04:01:00,117.562,117.569,117.54,117.556,377400003.0
2007-03-13 04:02:00,117.557,117.574,117.557,117.567,255899996.0
2007-03-13 04:03:00,117.548,117.561,117.543,117.561,243399997.0
2007-03-13 04:04:00,117.57,117.57,117.536,117.569,157899999.0
2007-03-13 04:05:00,117.586,117.623,117.586,117.619,132100002.0
2007-03-13 04:06:00,117.628,117.629,117.589,117.603,195099996.0
2007-03-13 04:07:00,117.616,117.616,117.592,117.597,406399999.0
2007-03-13 04:08:00,117.592,117.6,117.583,117.596,318600003.0
2007-03-13 04:09:00,117.593,117.593,117.579,117.579,432700004.0
2007-03-13 04:10:00,117.578,117.602,117.572,117.602,155200002.0
2007-03-13 04:11:00,117.6,117.607,117.6,117.607,172600002.0
2007-03-13 04:12:00,117.614,117.62,117.609,117.62,158100003.0
2007-03-13 04:13:00,117.61,117.616,117.598,117.609,177800004.0
2007-03-13 04:14:00,117.6,117.61,117.579,117.61,296799996.0
2007-03-13 04:15:00,117.613,117.613,117.601,117.607,241700001.0
2007-03-13 04:16:00,117.602,117.611,117.602,117.61,48399999.0
2007-03-13 04:17:00,117.605,117.605,117.593,117.601,235900000.0
2007-03-13 04:18:00,117.594,117.597,117.574,117.584,129000002.0
2007-03-13 04:19:00,117.584,117.591,117.581,117.586,148600001.0
2007-03-13 04:20:00,117.58,117.58,117.566,117.578,190000000.0
2007-03-13 04:21:00,117.585,117.589,117.575,117.587,130900000.0
2007-03-13 04:22:00,117.582,117.582,117.562,117.562,255499994.0
2007-03-13 04:23:00,117.551,117.551,117.53,117.535,258700003.0
2007-03-13 04:24:00,117.535,117.538,117.529,117.536,231999996.0
2007-03-13 04:25:00,117.523,117.544,117.514,117.537,327699994.0
2007-03-13 04:26:00,117.529,117.531,117.513,117.531,271400001.0
2007-03-13 04:27:00,117.522,117.527,117.512,117.519,162599999.0
2007-03-13 04:28:00,117.525,117.528,117.505,117.506,116800002.0
2007-03-13 04:29:00,117.52,117.52,117.496,117.505,159700003.0
2007-03-13 04:30:00,117.5,117.507,117.498,117.5,303700004.0
2007-03-13 04:31:00,117.498,117.5,117.489,117.492,211600001.0
2007-03-13 04:32:00,117.485,117.489,117.48,117.48,228600004.0
2007-03-13 04:33:00,117.482,117.491,117.478,117.478,123100000.0
2007-03-13 04:34:00,117.465,117.475,117.452,117.455,179499996.0
2007-03-13 04:35:00,117.438,117.484,117.425,117.484,192799996.0
2007-03-13 04:36:00,117.483,117.493,117.476,117.491,141799998.0
2007-03-13 04:37:00,117.494,117.503,117.487,117.488,247899998.0
2007-03-13 04:38:00,117.478,117.496,117.464,117.496,250300000.0
2007-03-13 04:39:00,117.482,117.496,117.471,117.489,281400000.0
2007-03-13 04:40:00,117.498,117.498,117.479,117.492,81500000.0
2007-03-13 04:41:00,117.476,117.489,117.475,117.487,211000007.0
2007-03-13 04:42:00,117.487,117.487,117.449,117.457,292600004.0
2007-03-13 04:43:00,117.485,117.485,117.475,117.475,109099998.0
2007-03-13 04:44:00,117.47,117.49,117.47,117.476,256700000.0
2007-03-13 04:45:00,117.483,117.493,117.476,117.49,359900003.0
2007-03-13 04:46:00,117.494,117.511,117.494,117.504,218699996.0
2007-03-13 04:47:00,117.507,117.513,117.5,117.513,206599999.0
2007-03-13 04:48:00,117.503,117.513,117.482,117.507,223700000.0
2007-03-13 04:49:00,117.503,117.526,117.501,117.52,149600001.0
2007-03-13 04:50:00,117.516,117.531,117.516,117.522,253399997.0
2007-03-13 04:51:00,117.503,117.524,117.492,117.517,203500003.0
2007-03-13 04:52:00,117.506,117.508,117.498,117.502,188500001.0
2007-03-13 04:53:00,117.516,117.518,117.504,117.504,93399997.0
2007-03-13 04:54:00,117.49,117.516,117.48,117.516,161299996.0
2007-03-13 04:55:00,117.517,117.52,117.509,117.51,213300000.0
2007-03-13 04:56:00,117.503,117.513,117.489,117.513,259800002.0
2007-03-13 04:57:00,117.518,117.524,117.494,117.506,281300001.0
2007-03-13 04:58:00,117.52,117.55,117.52,117.543,310299995.0
2007-03-13 04:59:00,117.528,117.532,117.511,117.52,362300006.0
2007-03-13 05:00:00,117.532,117.532,117.515,117.532,158399998.0
2007-03-13 05:01:00,117.525,117.525,117.513,117.523,212000003.0
2007-03-13 05:02:00,117.507,117.507,117.493,117.502,243299999.0
2007-03-13 05:03:00,117.495,117.495,117.469,117.489,273400001.0
2007-03-13 05:04:00,117.508,117.514,117.503,117.503,130899998.0
2007-03-13 05:05:00,117.499,117.506,117.477,117.506,231400001.0
2007-03-13 05:06:00,117.513,117.513,117.497,117.503,176299998.0
2007-03-13 05:07:00,117.504,117.518,117.488,117.507,441399998.0
2007-03-13 05:08:00,117.501,117.501,117.475,117.484,102700001.0
2007-03-13 05:09:00,117.496,117.496,117.485,117.492,175200000.0
2007-03-13 05:10:00,117.484,117.484,117.474,117.478,307500003.0
2007-03-13 05:11:00,117.473,117.482,117.468,117.482,210400004.0
2007-03-13 05:12:00,117.473,117.473,117.459,117.471,100200004.0
2007-03-13 05:13:00,117.478,117.479,117.476,117.478,129200000.0
2007-03-13 05:14:00,117.476,117.483,117.476,117.483,277400007.0
2007-03-13 05:15:00,117.467,117.478,117.467,117.478,106900002.0
2007-03-13 05:16:00,117.478,117.478,117.459,117.47,187000001.0
2007-03-13 05:17:00,117.461,117.467,117.449,117.46,254400003.0
2007-03-13 05:18:00,117.45,117.45,117.432,117.444,87699998.0
2007-03-13 05:19:00,117.448,117.464,117.448,117.454,328099999.0
2007-03-13 05:20:00,117.463,117.463,117.437,117.455,229500006.0
2007-03-13 05:21:00,117.458,117.464,117.45,117.463,150600000.0
2007-03-13 05:22:00,117.464,117.464,117.445,117.456,388900006.0
2007-03-13 05:23:00,117.45,117.461,117.445,117.461,397700002.0
2007-03-13 05:24:00,117.458,117.464,117.42,117.464,168799999.0
2007-03-13 05:25:00,117.469,117.478,117.452,117.452,211500000.0
2007-03-13 05:26:00,117.446,117.466,117.446,117.466,295500004.0
2007-03-13 05:27:00,117.451,117.476,117.444,117.476,237499999.0
2007-03-13 05:28:00,117.458,117.458,117.433,117.452,163600002.0
2007-03-13 05:29:00,117.464,117.472,117.464,117.465,289500003.0
2007-03-13 05:30:00,117.474,117.474,117.461,117.465,223700005.0
2007-03-13 05:31:00,117.463,117.469,117.44,117.458,255199999.0
2007-03-13 05:32:00,117.452,117.457,117.435,117.44,312700002.0
2007-03-13 05:33:00,117.456,117.458,117.444,117.454,344100005.0
2007-03-13 05:34:00,117.452,117.461,117.449,117.458,243599996.0
2007-03-13 05:35:00,117.468,117.472,117.467,117.47,295900001.0
2007-03-13 05:36:00,117.468,117.468,117.429,117.443,295700001.0
2007-03-13 05:37:00,117.45,117.463,117.437,117.461,140999997.0
2007-03-13 05:38:00,117.457,117.461,117.443,117.461,158700002.0
2007-03-13 05:39:00,117.454,117.456,117.442,117.442,201500004.0
2007-03-13 05:40:00,117.463,117.463,117.451,117.457,55400001.0
2007-03-13 05:41:00,117.45,117.454,117.431,117.454,221700003.0
2007-03-13 05:42:00,117.452,117.464,117.451,117.453,233199995.0
2007-03-13 05:43:00,117.457,117.463,117.454,117.457,369500002.0
2007-03-13 05:44:00,117.449,117.461,117.448,117.458,148400003.0
2007-03-13 05:45:00,117.462,117.462,117.45,117.462,153299999.0
2007-03-13 05:46:00,117.456,117.463,117.422,117.463,227200001.0
2007-03-13 05:47:00,117.465,117.465,117.443,117.452,322400001.0
2007-03-13 05:48:00,117.445,117.454,117.433,117.454,129199998.0
2007-03-13 05:49:00,117.449,117.455,117.428,117.455,228299994.0
2007-03-13 05:50:00,117.46,117.46,117.45,117.454,129000000.0
2007-03-13 05:51:00,117.45,117.455,117.436,117.441,122500001.0
2007-03-13 05:52:00,117.442,117.442,117.416,117.417,93400002.0
2007-03-13 05:53:00,117.445,117.453,117.44,117.442,219699998.0
2007-03-13 05:54:00,117.435,117.435,117.407,117.41,188800003.0
2007-03-13 05:55:00,117.41,117.41,117.391,117.405,332699989.0
2007-03-13 05:56:00,117.411,117.411,117.396,117.4,135299999.0
2007-03-13 05:57:00,117.396,117.396,117.386,117.389,165700001.0
2007-03-13 05:58:00,117.397,117.411,117.391,117.406,423599995.0
2007-03-13 05:59:00,117.406,117.414,117.394,117.4,147000002.0
2007-03-13 06:00:00,117.408,117.413,117.401,117.413,147000002.0
2007-03-13 06:01:00,117.414,117.419,117.406,117.413,269699995.0
2007-03-13 06:02:00,117.403,117.423,117.397,117.417,271499999.0
2007-03-13 06:03:00,117.411,117.431,117.411,117.431,261300003.0
2007-03-13 06:04:00,117.428,117.437,117.428,117.436,257000008.0
2007-03-13 06:05:00,117.448,117.45,117.434,117.437,126699997.0
2007-03-13 06:06:00,117.433,117.433,117.425,117.427,244700002.0
2007-03-13 06:07:00,117.428,117.447,117.427,117.447,316000005.0
2007-03-13 06:08:00,117.447,117.454,117.437,117.445,341999998.0
2007-03-13 06:09:00,117.441,117.441,117.435,117.441,154899999.0
2007-03-13 06:10:00,117.44,117.44,117.424,117.437,241700003.0
2007-03-13 06:11:00,117.43,117.433,117.399,117.4,299700002.0
2007-03-13 06:12:00,117.393,117.407,117.373,117.373,166800001.0
2007-03-13 06:13:00,117.365,117.394,117.363,117.394,237099995.0
2007-03-13 06:14:00,117.402,117.429,117.402,117.421,278499998.0
2007-03-13 06:15:00,117.42,117.424,117.4,117.4,179599998.0
2007-03-13 06:16:00,117.407,117.407,117.397,117.404,259699994.0
2007-03-13 06:17:00,117.41,117.42,117.41,117.42,99099998.0
2007-03-13 06:18:00,117.428,117.44,117.428,117.439,148400001.0
2007-03-13 06:19:00,117.448,117.454,117.448,117.453,125800003.0
2007-03-13 06:20:00,117.443,117.454,117.423,117.449,161799998.0
2007-03-13 06:21:00,117.448,117.448,117.433,117.444,259500004.0
2007-03-13 06:22:00,117.436,117.436,117.407,117.41,270199998.0
2007-03-13 06:23:00,117.409,117.419,117.393,117.419,224400000.0
2007-03-13 06:24:00,117.417,117.444,117.417,117.442,296499998.0
2007-03-13 06:25:00,117.442,117.451,117.44,117.44,226999995.0
2007-03-13 06:26:00,117.447,117.447,117.414,117.414,299000001.0
2007-03-13 06:27:00,117.438,117.441,117.414,117.441,240999997.0
2007-03-13 06:28:00,117.447,117.468,117.447,117.465,159900003.0
2007-03-13 06:29:00,117.459,117.464,117.453,117.453,164200003.0
2007-03-13 06:30:00,117.448,117.448,117.427,117.447,139700000.0
2007-03-13 06:31:00,117.433,117.439,117.426,117.426,172300001.0
2007-03-13 06:32:00,117.422,117.426,117.41,117.426,325899996.0
2007-03-13 06:33:00,117.43,117.435,117.397,117.428,367699999.0
2007-03-13 06:34:00,117.434,117.451,117.434,117.44,304200002.0
2007-03-13 06:35:00,117.45,117.45,117.431,117.438,251100006.0
2007-03-13 06:36:00,117.436,117.445,117.425,117.445,157500004.0
2007-03-13 06:37:00,117.438,117.449,117.421,117.449,188200001.0
2007-03-13 06:38:00,117.448,117.448,117.423,117.436,64700000.0
2007-03-13 06:39:00,117.446,117.451,117.438,117.449,459700007.0
2007-03-13 06:40:00,117.447,117.447,117.407,117.434,372399999.0
2007-03-13 06:41:00,117.445,117.445,117.426,117.444,210600005.0
2007-03-13 06:42:00,117.447,117.453,117.439,117.453,331400003.0
2007-03-13 06:43:00,117.451,117.451,117.443,117.448,188099999.0
2007-03-13 06:44:00,117.452,117.452,117.443,117.443,142400002.0
2007-03-13 06:45:00,117.433,117.45,117.433,117.446,288599998.0
2007-03-13 06:46:00,117.458,117.458,117.438,117.451,178800001.0
2007-03-13 06:47:00,117.445,117.451,117.445,117.451,209100000.0
2007-03-13 06:48:00,117.447,117.451,117.439,117.451,234300006.0
2007-03-13 06:49:00,117.443,117.443,117.408,117.419,157199995.0
2007-03-13 06:50:00,117.452,117.453,117.443,117.453,130900001.0
2007-03-13 06:51:00,117.448,117.458,117.432,117.447,304200005.0
2007-03-13 06:52:00,117.457,117.457,117.422,117.449,336899998.0
2007-03-13 06:53:00,117.446,117.452,117.44,117.446,162599997.0
2007-03-13 06:54:00,117.449,117.453,117.443,117.453,199199998.0
2007-03-13 06:55:00,117.431,117.45,117.426,117.45,248900000.0
2007-03-13 06:56:00,117.452,117.452,117.442,117.448,241199999.0
2007-03-13 06:57:00,117.452,117.452,117.44,117.44,142800004.0
2007-03-13 06:58:00,117.446,117.471,117.446,117.47,121099998.0
2007-03-13 06:59:00,117.477,117.482,117.473,117.477,184400005.0
2007-03-13 07:00:00,117.475,117.479,117.473,117.476,395599989.0
2007-03-13 07:01:00,117.463,117.476,117.452,117.475,197700000.0
2007-03-13 07:02:00,117.474,117.479,117.471,117.474,170300005.0
2007-03-13 07:03:00,117.464,117.474,117.439,117.439,370799992.0
2007-03-13 07:04:00,117.468,117.468,117.462,117.465,247299999.0
2007-03-13 07:05:00,117.462,117.471,117.45,117.471,194400005.0
2007-03-13 07:06:00,117.447,117.466,117.447,117.46,145100002.0
2007-03-13 07:07:00,117.465,117.473,117.461,117.473,294299998.0
2007-03-13 07:08:00,117.458,117.475,117.456,117.46,149400004.0
2007-03-13 07:09:00,117.459,117.459,117.437,117.455,228200004.0
2007-03-13 07:10:00,117.45,117.475,117.444,117.458,421600002.0
2007-03-13 07:11:00,117.465,117.465,117.455,117.46,97899998.0
2007-03-13 07:12:00,117.467,117.468,117.452,117.463,202000000.0
2007-03-13 07:13:00,117.448,117.46,117.439,117.459,264500000.0
2007-03-13 07:14:00,117.468,117.472,117.464,117.464,274499999.0
2007-03-13 07:15:00,117.465,117.465,117.446,117.458,35199999.0
2007-03-13 07:16:00,117.468,117.469,117.435,117.46,156800000.0
2007-03-13 07:17:00,117.47,117.487,117.462,117.487,232499999.0
2007-03-13 07:18:00,117.488,117.494,117.474,117.482,260100001.0
2007-03-13 07:19:00,117.482,117.497,117.482,117.494,351599998.0
2007-03-13 07:20:00,117.494,117.508,117.493,117.505,202900003.0
2007-03-13 07:21:00,117.503,117.503,117.494,117.497,234200001.0
2007-03-13 07:22:00,117.489,117.495,117.48,117.492,364800000.0
2007-03-13 07:23:00,117.486,117.503,117.478,117.503,170099997.0
2007-03-13 07:24:00,117.508,117.531,117.508,117.527,325700002.0
2007-03-13 07:25:00,117.534,117.557,117.534,117.556,165999998.0
2007-03-13 07:26:00,117.54,117.54,117.524,117.53,129299999.0
2007-03-13 07:27:00,117.525,117.532,117.515,117.515,361099997.0
2007-03-13 07:28:00,117.529,117.533,117.524,117.533,219599999.0
2007-03-13 07:29:00,117.537,117.554,117.528,117.554,275799996.0
2007-03-13 07:30:00,117.551,117.559,117.545,117.545,193700001.0
2007-03-13 07:31:00,117.559,117.563,117.551,117.563,233100002.0
2007-03-13 07:32:00,117.558,117.57,117.554,117.565,431499998.0
2007-03-13 07:33:00,117.563,117.563,117.554,117.558,145699997.0
2007-03-13 07:34:00,117.547,117.557,117.512,117.557,295599996.0
2007-03-13 07:35:00,117.557,117.565,117.536,117.544,350199997.0
2007-03-13 07:36:00,117.548,117.551,117.531,117.551,191500001.0
2007-03-13 07:37:00,117.538,117.538,117.515,117.522,196300002.0
2007-03-13 07:38:00,117.505,117.505,117.488,117.489,161299996.0
2007-03-13 07:39:00,117.481,117.49,117.46,117.465,280299998.0
2007-03-13 07:40:00,117.467,117.467,117.417,117.417,194599998.0
2007-03-13 07:41:00,117.398,117.398,117.363,117.373,204799999.0
2007-03-13 07:42:00,117.385,117.412,117.385,117.412,99500002.0
2007-03-13 07:43:00,117.426,117.426,117.381,117.381,132500004.0
2007-03-13 07:44:00,117.377,117.414,117.377,117.391,187600004.0
2007-03-13 07:45:00,117.393,117.417,117.393,117.416,160300002.0
2007-03-13 07:46:00,117.407,117.407,117.379,117.382,133800002.0
2007-03-13 07:47:00,117.375,117.375,117.351,117.351,345399994.0
2007-03-13 07:48:00,117.347,117.347,117.318,117.318,269199997.0
2007-03-13 07:49:00,117.329,117.336,117.319,117.319,435999998.0
2007-03-13 07:50:00,117.329,117.366,117.329,117.363,197700004.0
2007-03-13 07:51:00,117.374,117.393,117.374,117.38,196400001.0
2007-03-13 07:52:00,117.367,117.367,117.36,117.366,280599999.0
2007-03-13 07:53:00,117.369,117.382,117.369,117.379,177399998.0
2007-03-13 07:54:00,117.378,117.387,117.363,117.387,246800003.0
2007-03-13 07:55:00,117.402,117.409,117.394,117.4,331900001.0
2007-03-13 07:56:00,117.407,117.407,117.394,117.399,438499996.0
2007-03-13 07:57:00,117.412,117.421,117.407,117.415,366400002.0
2007-03-13 07:58:00,117.413,117.422,117.411,117.413,288800000.0
2007-03-13 07:59:00,117.414,117.427,117.408,117.427,199599999.0
2007-03-13 08:00:00,117.444,117.457,117.444,117.446,123899999.0
2007-03-13 08:01:00,117.438,117.446,117.431,117.432,279400001.0
2007-03-13 08:02:00,117.437,117.437,117.417,117.417,99000002.0
2007-03-13 08:03:00,117.415,117.432,117.415,117.432,69899999.0
2007-03-13 08:04:00,117.431,117.431,117.388,117.411,153799996.0
2007-03-13 08:05:00,117.438,117.454,117.438,117.438,271799996.0
2007-03-13 08:06:00,117.432,117.432,117.415,117.424,247400007.0
2007-03-13 08:07:00,117.427,117.429,117.423,117.423,273000005.0
2007-03-13 08:08:00,117.422,117.429,117.406,117.416,334599995.0
2007-03-13 08:09:00,117.436,117.439,117.422,117.433,221800004.0
2007-03-13 08:10:00,117.431,117.44,117.424,117.424,252500001.0
2007-03-13 08:11:00,117.411,117.43,117.394,117.425,298899994.0
2007-03-13 08:12:00,117.415,117.415,117.384,117.395,411200004.0
2007-03-13 08:13:00,117.381,117.406,117.372,117.405,355600000.0
2007-03-13 08:14:00,117.399,117.425,117.398,117.424,178400001.0
2007-03-13 08:15:00,117.438,117.439,117.396,117.427,427400009.0
2007-03-13 08:16:00,117.436,117.455,117.436,117.445,190999999.0
2007-03-13 08:17:00,117.44,117.447,117.44,117.44,218900003.0
2007-03-13 08:18:00,117.436,117.436,117.404,117.422,277200004.0
2007-03-13 08:19:00,117.422,117.43,117.422,117.426,189099995.0
2007-03-13 08:20:00,117.422,117.423,117.413,117.417,215099997.0
2007-03-13 08:21:00,117.41,117.41,117.396,117.406,268499995.0
2007-03-13 08:22:00,117.405,117.423,117.401,117.423,151100000.0
2007-03-13 08:23:00,117.416,117.418,117.414,117.414,57100000.0
2007-03-13 08:24:00,117.399,117.417,117.391,117.41,251800000.0
2007-03-13 08:25:00,117.407,117.407,117.373,117.373,316600006.0
2007-03-13 08:26:00,117.361,117.361,117.343,117.343,228500002.0
2007-03-13 08:27:00,117.345,117.354,117.345,117.347,186799997.0
2007-03-13 08:28:00,117.333,117.334,117.325,117.331,207999996.0
2007-03-13 08:29:00,117.326,117.34,117.32,117.34,281000005.0
2007-03-13 08:30:00,117.323,117.334,117.305,117.305,187599997.0
2007-03-13 08:31:00,117.291,117.336,117.291,117.335,377000000.0
2007-03-13 08:32:00,117.347,117.353,117.336,117.342,207200001.0
2007-03-13 08:33:00,117.352,117.363,117.344,117.344,268199999.0
2007-03-13 08:34:00,117.346,117.349,117.334,117.344,314000002.0
2007-03-13 08:35:00,117.348,117.348,117.333,117.343,273599995.0
2007-03-13 08:36:00,117.344,117.354,117.329,117.343,369500002.0
2007-03-13 08:37:00,117.353,117.362,117.343,117.355,308600004.0
2007-03-13 08:38:00,117.359,117.359,117.354,117.355,235099998.0
2007-03-13 08:39:00,117.354,117.371,117.354,117.368,230099996.0
2007-03-13 08:40:00,117.369,117.369,117.337,117.358,585199996.0
2007-03-13 08:41:00,117.375,117.375,117.35,117.351,375900002.0
2007-03-13 08:42:00,117.351,117.367,117.345,117.364,165999999.0
2007-03-13 08:43:00,117.332,117.366,117.331,117.365,191700003.0
2007-03-13 08:44:00,117.361,117.377,117.361,117.37,103500000.0
2007-03-13 08:45:00,117.368,117.378,117.368,117.375,360100001.0
2007-03-13 08:46:00,117.374,117.38,117.373,117.378,65300000.0
2007-03-13 08:47:00,117.372,117.372,117.34,117.355,346999996.0
2007-03-13 08:48:00,117.35,117.377,117.349,117.354,223300002.0
2007-03-13 08:49:00,117.355,117.355,117.347,117.347,331300000.0
2007-03-13 08:50:00,117.345,117.353,117.337,117.337,152600000.0
2007-03-13 08:51:00,117.336,117.342,117.322,117.323,232699996.0
2007-03-13 08:52:00,117.331,117.34,117.319,117.338,199799997.0
2007-03-13 08:53:00,117.34,117.354,117.33,117.334,335999995.0
2007-03-13 08:54:00,117.353,117.359,117.338,117.359,278899999.0
2007-03-13 08:55:00,117.355,117.365,117.353,117.358,178799998.0
2007-03-13 08:56:00,117.363,117.363,117.341,117.341,210200005.0
2007-03-13 08:57:00,117.331,117.348,117.319,117.346,170700000.0
2007-03-13 08:58:00,117.346,117.352,117.313,117.314,217300006.0
2007-03-13 08:59:00,117.306,117.351,117.295,117.351,324499999.0
2007-03-13 09:00:00,117.359,117.359,117.308,117.308,224899999.0
2007-03-13 09:01:00,117.311,117.311,117.295,117.303,235699999.0
2007-03-13 09:02:00,117.305,117.31,117.294,117.294,146699998.0
2007-03-13 09:03:00,117.287,117.287,117.269,117.273,96800002.0
2007-03-13 09:04:00,117.282,117.282,117.27,117.27,355699994.0
2007-03-13 09:05:00,117.268,117.268,117.254,117.262,244800000.0
2007-03-13 09:06:00,117.26,117.283,117.26,117.28,130500003.0
2007-03-13 09:07:00,117.281,117.319,117.281,117.315,203100001.0
2007-03-13 09:08:00,117.32,117.329,117.316,117.326,353599998.0
2007-03-13 09:09:00,117.332,117.355,117.332,117.353,202500002.0
2007-03-13 09:10:00,117.342,117.348,117.322,117.322,384900007.0
2007-03-13 09:11:00,117.322,117.326,117.31,117.312,318199996.0
2007-03-13 09:12:00,117.303,117.303,117.27,117.293,249899996.0
2007-03-13 09:13:00,117.296,117.296,117.284,117.296,223400001.0
2007-03-13 09:14:00,117.299,117.312,117.299,117.312,106400002.0
2007-03-13 09:15:00,117.318,117.318,117.31,117.316,344700001.0
2007-03-13 09:16:00,117.309,117.329,117.309,117.322,196799998.0
2007-03-13 09:17:00,117.323,117.336,117.323,117.325,111000000.0
2007-03-13 09:18:00,117.309,117.319,117.289,117.31,213200003.0
2007-03-13 09:19:00,117.322,117.327,117.312,117.319,250599997.0
2007-03-13 09:20:00,117.321,117.33,117.32,117.328,106699999.0
2007-03-13 09:21:00,117.34,117.358,117.34,117.348,222800000.0
2007-03-13 09:22:00,117.34,117.34,117.314,117.337,190400003.0
2007-03-13 09:23:00,117.366,117.37,117.343,117.343,185199997.0
2007-03-13 09:24:00,117.346,117.35,117.338,117.345,219400001.0
2007-03-13 09:25:00,117.348,117.348,117.322,117.328,268200005.0
2007-03-13 09:26:00,117.328,117.33,117.317,117.317,222300001.0
2007-03-13 09:27:00,117.321,117.336,117.321,117.33,306399992.0
2007-03-13 09:28:00,117.326,117.345,117.321,117.345,331399997.0
2007-03-13 09:29:00,117.325,117.325,117.304,117.322,115800002.0
2007-03-13 09:30:00,117.324,117.332,117.319,117.325,183000000.0
2007-03-13 09:31:00,117.333,117.335,117.323,117.323,269900008.0
2007-03-13 09:32:00,117.335,117.335,117.307,117.307,150699996.0
2007-03-13 09:33:00,117.342,117.413,117.342,117.408,198599997.0
2007-03-13 09:34:00,117.401,117.401,117.385,117.394,310599998.0
2007-03-13 09:35:00,117.396,117.396,117.382,117.386,330900005.0
2007-03-13 09:36:00,117.374,117.374,117.337,117.35,316100002.0
2007-03-13 09:37:00,117.345,117.353,117.329,117.348,352000000.0
2007-03-13 09:38:00,117.357,117.362,117.348,117.358,262799995.0
2007-03-13 09:39:00,117.347,117.354,117.347,117.354,156499999.0
2007-03-13 09:40:00,117.352,117.352,117.334,117.344,176800000.0
2007-03-13 09:41:00,117.339,117.339,117.319,117.325,217800002.0
2007-03-13 09:42:00,117.323,117.328,117.32,117.328,98699998.0
2007-03-13 09:43:00,117.332,117.332,117.314,117.315,92699998.0
2007-03-13 09:44:00,117.32,117.328,117.315,117.315,282999998.0
2007-03-13 09:45:00,117.32,117.328,117.314,117.328,318000005.0
2007-03-13 09:46:00,117.327,117.332,117.32,117.32,155800001.0
2007-03-13 09:47:00,117.313,117.313,117.289,117.295,148700001.0
2007-03-13 09:48:00,117.285,117.31,117.285,117.305,192900003.0
2007-03-13 09:49:00,117.293,117.305,117.293,117.305,203100000.0
2007-03-13 09:50:00,117.293,117.293,117.259,117.289,271099997.0
2007-03-13 09:51:00,117.298,117.298,117.256,117.278,106899997.0
2007-03-13 09:52:00,117.282,117.302,117.282,117.302,143500003.0
2007-03-13 09:53:00,117.307,117.348,117.307,117.348,68600001.0
2007-03-13 09:54:00,117.349,117.355,117.331,117.331,161100000.0
2007-03-13 09:55:00,117.321,117.321,117.298,117.298,149599996.0
2007-03-13 09:56:00,117.291,117.302,117.289,117.295,254900001.0
2007-03-13 09:57:00,117.288,117.294,117.284,117.294,259499996.0
2007-03-13 09:58:00,117.292,117.292,117.272,117.272,195200003.0
2007-03-13 09:59:00,117.253,117.286,117.252,117.286,49200000.0
2007-03-13 10:00:00,117.303,117.326,117.303,117.314,323999999.0
2007-03-13 10:01:00,117.32,117.324,117.309,117.309,285500004.0
2007-03-13 10:02:00,117.295,117.295,117.271,117.291,254700007.0
2007-03-13 10:03:00,117.285,117.285,117.26,117.26,228400000.0
2007-03-13 10:04:00,117.262,117.27,117.255,117.258,146500002.0
2007-03-13 10:05:00,117.255,117.271,117.246,117.269,123300001.0
2007-03-13 10:06:00,117.277,117.305,117.277,117.305,113000003.0
2007-03-13 10:07:00,117.303,117.306,117.293,117.303,372599998.0
2007-03-13 10:08:00,117.292,117.298,117.288,117.288,207800002.0
2007-03-13 10:09:00,117.304,117.348,117.304,117.341,229800001.0
2007-03-13 10:10:00,117.349,117.378,117.346,117.346,408799998.0
2007-03-13 10:11:00,117.337,117.346,117.331,117.346,222699992.0
2007-03-13 10:12:00,117.352,117.369,117.352,117.354,206400003.0
2007-03-13 10:13:00,117.338,117.338,117.312,117.312,150099996.0
2007-03-13 10:14:00,117.29,117.31,117.282,117.307,274600001.0
2007-03-13 10:15:00,117.287,117.3,117.265,117.293,388699994.0
2007-03-13 10:16:00,117.307,117.331,117.305,117.331,239499997.0
2007-03-13 10:17:00,117.317,117.339,117.303,117.339,240899998.0
2007-03-13 10:18:00,117.35,117.36,117.309,117.309,356599999.0
2007-03-13 10:19:00,117.284,117.289,117.264,117.264,249799998.0
2007-03-13 10:20:00,117.27,117.276,117.265,117.266,242699997.0
2007-03-13 10:21:00,117.277,117.284,117.272,117.282,279399999.0
2007-03-13 10:22:00,117.29,117.301,117.285,117.291,273500002.0
2007-03-13 10:23:00,117.281,117.281,117.269,117.277,166800003.0
2007-03-13 10:24:00,117.282,117.292,117.271,117.286,313300002.0
2007-03-13 10:25:00,117.298,117.32,117.29,117.32,382599999.0
2007-03-13 10:26:00,117.327,117.329,117.318,117.329,309699993.0
2007-03-13 10:27:00,117.324,117.332,117.311,117.311,288000002.0
2007-03-13 10:28:00,117.295,117.295,117.275,117.295,157000002.0
2007-03-13 10:29:00,117.293,117.296,117.28,117.28,189800000.0
2007-03-13 10:30:00,117.278,117.286,117.264,117.268,265099998.0
2007-03-13 10:31:00,117.262,117.273,117.247,117.268,155999999.0
2007-03-13 10:32:00,117.267,117.28,117.267,117.276,319699996.0
2007-03-13 10:33:00,117.261,117.261,117.243,117.244,187899999.0
2007-03-13 10:34:00,117.232,117.251,117.212,117.251,104299999.0
2007-03-13 10:35:00,117.263,117.263,117.208,117.238,313299995.0
2007-03-13 10:36:00,117.282,117.306,117.282,117.29,248099994.0
2007-03-13 10:37:00,117.297,117.302,117.274,117.274,327900007.0
2007-03-13 10:38:00,117.282,117.282,117.265,117.272,212799996.0
2007-03-13 10:39:00,117.272,117.273,117.261,117.273,141700001.0
2007-03-13 10:40:00,117.275,117.284,117.252,117.278,284100004.0
2007-03-13 10:41:00,117.285,117.288,117.282,117.288,159199998.0
2007-03-13 10:42:00,117.275,117.279,117.254,117.279,309300007.0
2007-03-13 10:43:00,117.28,117.28,117.262,117.262,224400004.0
2007-03-13 10:44:00,117.267,117.285,117.267,117.274,318899997.0
2007-03-13 10:45:00,117.28,117.286,117.278,117.285,126900002.0
2007-03-13 10:46:00,117.299,117.302,117.276,117.289,418699994.0
2007-03-13 10:47:00,117.294,117.294,117.281,117.281,401399998.0
2007-03-13 10:48:00,117.296,117.299,117.285,117.296,186399999.0
2007-03-13 10:49:00,117.29,117.29,117.271,117.276,254100000.0
2007-03-13 10:50:00,117.265,117.32,117.25,117.32,224000002.0
2007-03-13 10:51:00,117.318,117.329,117.314,117.322,391399994.0
2007-03-13 10:52:00,117.33,117.33,117.303,117.311,148500002.0
2007-03-13 10:53:00,117.314,117.328,117.314,117.328,120199998.0
2007-03-13 10:54:00,117.325,117.325,117.309,117.315,67300000.0
2007-03-13 10:55:00,117.304,117.327,117.304,117.324,246699997.0
2007-03-13 10:56:00,117.321,117.33,117.32,117.33,317399997.0
2007-03-13 10:57:00,117.33,117.363,117.33,117.363,154499999.0
2007-03-13 10:58:00,117.366,117.367,117.36,117.36,271899996.0
2007-03-13 10:59:00,117.372,117.386,117.372,117.375,245799999.0
2007-03-13 11:00:00,117.377,117.387,117.373,117.373,222599997.0
2007-03-13 11:01:00,117.365,117.365,117.344,117.361,207100004.0
2007-03-13 11:02:00,117.357,117.364,117.352,117.364,363599999.0
2007-03-13 11:03:00,117.368,117.371,117.363,117.365,165299997.0
2007-03-13 11:04:00,117.357,117.365,117.337,117.365,266600007.0
2007-03-13 11:05:00,117.371,117.415,117.371,117.405,223700003.0
2007-03-13 11:06:00,117.403,117.41,117.391,117.404,242800003.0
2007-03-13 11:07:00,117.391,117.403,117.39,117.403,185000000.0
2007-03-13 11:08:00,117.41,117.42,117.401,117.42,428999996.0
2007-03-13 11:09:00,117.422,117.442,117.414,117.442,205699999.0
2007-03-13 11:10:00,117.451,117.451,117.435,117.438,206500000.0
2007-03-13 11:11:00,117.438,117.444,117.427,117.429,208199998.0
2007-03-13 11:12:00,117.422,117.422,117.407,117.412,237900003.0
2007-03-13 11:13:00,117.413,117.413,117.399,117.406,347800000.0
2007-03-13 11:14:00,117.401,117.412,117.387,117.412,136600001.0
2007-03-13 11:15:00,117.403,117.403,117.388,117.395,187499998.0
2007-03-13 11:16:00,117.386,117.386,117.377,117.385,312500002.0
2007-03-13 11:17:00,117.376,117.383,117.364,117.377,196599994.0
2007-03-13 11:18:00,117.383,117.388,117.355,117.388,231099997.0
2007-03-13 11:19:00,117.39,117.399,117.387,117.398,279399997.0
2007-03-13 11:20:00,117.39,117.39,117.363,117.37,316699989.0
2007-03-13 11:21:00,117.39,117.4,117.39,117.393,87199999.0
2007-03-13 11:22:00,117.397,117.397,117.375,117.375,178400002.0
2007-03-13 11:23:00,117.374,117.374,117.369,117.369,147100005.0
2007-03-13 11:24:00,117.366,117.387,117.366,117.383,213600003.0
2007-03-13 11:25:00,117.376,117.383,117.369,117.37,456600002.0
2007-03-13 11:26:00,117.37,117.38,117.37,117.37,321299999.0
2007-03-13 11:27:00,117.367,117.386,117.359,117.386,121100001.0
2007-03-13 11:28:00,117.382,117.39,117.355,117.355,239899999.0
2007-03-13 11:29:00,117.368,117.381,117.368,117.369,207600000.0
2007-03-13 11:30:00,117.373,117.388,117.373,117.383,215599999.0
2007-03-13 11:31:00,117.38,117.388,117.375,117.388,159700000.0
2007-03-13 11:32:00,117.4,117.403,117.353,117.364,261599998.0
2007-03-13 11:33:00,117.391,117.393,117.383,117.393,108800002.0
2007-03-13 11:34:00,117.392,117.392,117.376,117.378,213600002.0
2007-03-13 11:35:00,117.373,117.373,117.36,117.361,140300000.0
2007-03-13 11:36:00,117.341,117.355,117.336,117.345,245600000.0
2007-03-13 11:37:00,117.358,117.359,117.352,117.357,196000001.0
2007-03-13 11:38:00,117.334,117.347,117.327,117.342,358700002.0
2007-03-13 11:39:00,117.36,117.36,117.349,117.36,257700003.0
2007-03-13 11:40:00,117.356,117.372,117.356,117.37,179100000.0
2007-03-13 11:41:00,117.372,117.386,117.366,117.369,253399999.0
2007-03-13 11:42:00,117.368,117.383,117.366,117.383,268399999.0
2007-03-13 11:43:00,117.381,117.398,117.365,117.388,280999996.0
2007-03-13 11:44:00,117.396,117.405,117.384,117.395,383400002.0
2007-03-13 11:45:00,117.405,117.407,117.389,117.407,304300003.0
2007-03-13 11:46:00,117.39,117.403,117.361,117.403,209299995.0
2007-03-13 11:47:00,117.417,117.456,117.417,117.456,78199999.0
2007-03-13 11:48:00,117.462,117.462,117.442,117.442,176200002.0
2007-03-13 11:49:00,117.431,117.431,117.39,117.406,211700001.0
2007-03-13 11:50:00,117.405,117.405,117.38,117.4,265699999.0
2007-03-13 11:51:00,117.399,117.42,117.399,117.405,205099997.0
2007-03-13 11:52:00,117.415,117.429,117.415,117.425,203399999.0
2007-03-13 11:53:00,117.42,117.431,117.42,117.431,202800002.0
2007-03-13 11:54:00,117.428,117.437,117.412,117.427,293499997.0
2007-03-13 11:55:00,117.424,117.429,117.422,117.426,262800003.0
2007-03-13 11:56:00,117.42,117.42,117.41,117.41,115299998.0
2007-03-13 11:57:00,117.408,117.411,117.405,117.409,236799997.0
2007-03-13 11:58:00,117.409,117.409,117.388,117.389,100700001.0
2007-03-13 11:59:00,117.382,117.394,117.381,117.381,254999998.0
2007-03-13 12:00:00,117.373,117.373,117.361,117.361,187099999.0
2007-03-13 12:01:00,117.361,117.361,117.351,117.356,260699999.0
2007-03-13 12:02:00,117.359,117.367,117.355,117.367,108100001.0
2007-03-13 12:03:00,117.37,117.377,117.363,117.363,209700002.0
2007-03-13 12:04:00,117.382,117.382,117.364,117.367,398000006.0
2007-03-13 12:05:00,117.37,117.374,117.363,117.372,206699999.0
2007-03-13 12:06:00,117.369,117.369,117.355,117.357,390399993.0
2007-03-13 12:07:00,117.364,117.371,117.36,117.366,188999998.0
2007-03-13 12:08:00,117.37,117.374,117.345,117.354,207700001.0
2007-03-13 12:09:00,117.361,117.371,117.36,117.36,358000006.0
2007-03-13 12:10:00,117.367,117.378,117.367,117.37,212900005.0
2007-03-13 12:11:00,117.379,117.405,117.379,117.388,383499995.0
2007-03-13 12:12:00,117.399,117.407,117.385,117.385,179899999.0
2007-03-13 12:13:00,117.378,117.399,117.368,117.399,221900003.0
2007-03-13 12:14:00,117.401,117.401,117.384,117.384,287200006.0
2007-03-13 12:15:00,117.381,117.39,117.37,117.382,287700003.0
2007-03-13 12:16:00,117.377,117.388,117.377,117.38,369299995.0
2007-03-13 12:17:00,117.377,117.377,117.369,117.369,417399996.0
2007-03-13 12:18:00,117.356,117.368,117.356,117.36,255300003.0
2007-03-13 12:19:00,117.358,117.358,117.348,117.352,307000001.0
2007-03-13 12:20:00,117.341,117.35,117.328,117.347,269800004.0
2007-03-13 12:21:00,117.34,117.343,117.32,117.332,277599996.0
2007-03-13 12:22:00,117.331,117.334,117.328,117.334,55100000.0
2007-03-13 12:23:00,117.331,117.331,117.317,117.325,186599998.0
2007-03-13 12:24:00,117.319,117.341,117.308,117.339,256300001.0
2007-03-13 12:25:00,117.332,117.343,117.332,117.337,384899996.0
2007-03-13 12:26:00,117.33,117.338,117.325,117.336,214699999.0
2007-03-13 12:27:00,117.333,117.334,117.306,117.306,299899995.0
2007-03-13 12:28:00,117.312,117.319,117.307,117.307,345599993.0
2007-03-13 12:29:00,117.314,117.314,117.305,117.305,300899997.0
2007-03-13 12:30:00,117.308,117.311,117.285,117.3,222899999.0
2007-03-13 12:31:00,117.313,117.325,117.311,117.32,205699998.0
2007-03-13 12:32:00,117.328,117.328,117.313,117.313,214199998.0
2007-03-13 12:33:00,117.325,117.338,117.325,117.332,133800001.0
2007-03-13 12:34:00,117.323,117.331,117.316,117.316,158199998.0
2007-03-13 12:35:00,117.318,117.321,117.311,117.315,257300001.0
2007-03-13 12:36:00,117.302,117.32,117.295,117.32,243900002.0
2007-03-13 12:37:00,117.312,117.317,117.298,117.298,123099998.0
2007-03-13 12:38:00,117.297,117.298,117.29,117.296,146699998.0
2007-03-13 12:39:00,117.303,117.303,117.295,117.3,168199999.0
2007-03-13 12:40:00,117.298,117.306,117.282,117.306,170900001.0
2007-03-13 12:41:00,117.315,117.32,117.292,117.312,188399999.0
2007-03-13 12:42:00,117.328,117.328,117.313,117.325,173300005.0
2007-03-13 12:43:00,117.316,117.316,117.291,117.304,186700003.0
2007-03-13 12:44:00,117.322,117.322,117.304,117.304,370200006.0
2007-03-13 12:45:00,117.318,117.32,117.298,117.313,256400002.0
2007-03-13 12:46:00,117.313,117.313,117.303,117.305,292200004.0
2007-03-13 12:47:00,117.316,117.317,117.298,117.307,278100003.0
2007-03-13 12:48:00,117.293,117.311,117.292,117.295,411200001.0
2007-03-13 12:49:00,117.296,117.306,117.296,117.3,416299997.0
2007-03-13 12:50:00,117.295,117.308,117.292,117.292,111799998.0
2007-03-13 12:51:00,117.297,117.303,117.296,117.301,249800000.0
2007-03-13 12:52:00,117.294,117.294,117.27,117.275,152600002.0
2007-03-13 12:53:00,117.272,117.272,117.259,117.262,390900002.0
2007-03-13 12:54:00,117.255,117.26,117.238,117.26,185099997.0
2007-03-13 12:55:00,117.262,117.269,117.245,117.245,158700002.0
2007-03-13 12:56:00,117.247,117.252,117.228,117.228,215099997.0
2007-03-13 12:57:00,117.227,117.239,117.227,117.231,216700003.0
2007-03-13 12:58:00,117.233,117.26,117.233,117.25,525399996.0
2007-03-13 12:59:00,117.255,117.272,117.247,117.272,520099995.0
2007-03-13 13:00:00,117.273,117.273,117.181,117.181,121500002.0
2007-03-13 13:01:00,117.127,117.127,117.106,117.106,144100003.0
2007-03-13 13:02:00,117.116,117.126,117.113,117.113,113299999.0
2007-03-13 13:03:00,117.117,117.137,117.117,117.137,107100001.0
2007-03-13 13:04:00,117.11,117.123,117.088,117.088,493200006.0
2007-03-13 13:05:00,117.083,117.089,117.055,117.055,428099996.0
2007-03-13 13:06:00,117.024,117.032,117.003,117.009,100200001.0
2007-03-13 13:07:00,116.985,116.985,116.958,116.964,80400002.0
2007-03-13 13:08:00,116.972,116.976,116.948,116.975,294399998.0
2007-03-13 13:09:00,116.973,116.982,116.962,116.973,142599998.0
2007-03-13 13:10:00,116.983,117.0,116.976,117.0,220600002.0
2007-03-13 13:11:00,117.002,117.013,116.982,116.991,177000002.0
2007-03-13 13:12:00,116.968,116.97,116.924,116.924,93299998.0
2007-03-13 13:13:00,116.897,116.897,116.852,116.852,221100001.0
2007-03-13 13:14:00,116.854,116.865,116.85,116.852,429500011.0
2007-03-13 13:15:00,116.838,116.838,116.796,116.82,250099998.0
2007-03-13 13:16:00,116.816,116.819,116.764,116.764,224999997.0
2007-03-13 13:17:00,116.752,116.775,116.751,116.765,285900000.0
2007-03-13 13:18:00,116.772,116.782,116.772,116.779,200699996.0
2007-03-13 13:19:00,116.763,116.763,116.748,116.753,232000005.0
2007-03-13 13:20:00,116.755,116.756,116.741,116.741,302199994.0
2007-03-13 13:21:00,116.752,116.752,116.733,116.741,111000001.0
2007-03-13 13:22:00,116.742,116.795,116.736,116.795,268199994.0
2007-03-13 13:23:00,116.807,116.821,116.805,116.819,93600000.0
2007-03-13 13:24:00,116.821,116.847,116.816,116.841,142899999.0
2007-03-13 13:25:00,116.852,116.875,116.852,116.875,209800002.0
2007-03-13 13:26:00,116.871,116.877,116.865,116.865,206300004.0
2007-03-13 13:27:00,116.855,116.858,116.841,116.858,177199998.0
2007-03-13 13:28:00,116.861,116.861,116.833,116.833,107900000.0
2007-03-13 13:29:00,116.823,116.829,116.816,116.825,210900005.0
2007-03-13 13:30:00,116.811,116.811,116.741,116.769,253000000.0
2007-03-13 13:31:00,116.787,116.787,116.714,116.714,278800000.0
2007-03-13 13:32:00,116.713,116.722,116.708,116.708,294399997.0
2007-03-13 13:33:00,116.713,116.713,116.698,116.703,456900001.0
2007-03-13 13:34:00,116.717,116.73,116.706,116.73,322399998.0
2007-03-13 13:35:00,116.737,116.759,116.737,116.743,113199999.0
2007-03-13 13:36:00,116.733,116.733,116.712,116.718,409000008.0
2007-03-13 13:37:00,116.723,116.727,116.71,116.71,232400001.0
2007-03-13 13:38:00,116.688,116.697,116.675,116.69,194700000.0
2007-03-13 13:39:00,116.696,116.701,116.686,116.695,320599994.0
2007-03-13 13:40:00,116.685,116.698,116.684,116.688,243199996.0
2007-03-13 13:41:00,116.673,116.686,116.665,116.665,308799995.0
2007-03-13 13:42:00,116.662,116.669,116.66,116.667,266199998.0
2007-03-13 13:43:00,116.672,116.682,116.672,116.678,168900001.0
2007-03-13 13:44:00,116.677,116.677,116.661,116.669,346400004.0
2007-03-13 13:45:00,116.674,116.677,116.668,116.677,367699996.0
2007-03-13 13:46:00,116.688,116.693,116.662,116.662,192500000.0
2007-03-13 13:47:00,116.66,116.685,116.656,116.685,305099993.0
2007-03-13 13:48:00,116.695,116.721,116.695,116.716,169199998.0
2007-03-13 13:49:00,116.716,116.717,116.704,116.716,232600001.0
2007-03-13 13:50:00,116.715,116.728,116.697,116.721,355499998.0
2007-03-13 13:51:00,116.731,116.739,116.729,116.738,211800003.0
2007-03-13 13:52:00,116.737,116.765,116.737,116.753,186300006.0
2007-03-13 13:53:00,116.74,116.741,116.725,116.725,157099999.0
2007-03-13 13:54:00,116.732,116.757,116.732,116.757,385900004.0
2007-03-13 13:55:00,116.754,116.806,116.752,116.806,125999998.0
2007-03-13 13:56:00,116.808,116.833,116.808,116.833,238999997.0
2007-03-13 13:57:00,116.83,116.842,116.825,116.827,92200002.0
2007-03-13 13:58:00,116.818,116.836,116.816,116.835,434999993.0
2007-03-13 13:59:00,116.836,116.837,116.824,116.831,316300001.0
2007-03-13 14:00:00,116.837,116.846,116.82,116.82,273199999.0
2007-03-13 14:01:00,116.804,116.815,116.804,116.814,338500003.0
2007-03-13 14:02:00,116.816,116.816,116.806,116.808,91300002.0
2007-03-13 14:03:00,116.803,116.803,116.78,116.78,275100002.0
2007-03-13 14:04:00,116.786,116.79,116.76,116.76,208300001.0
2007-03-13 14:05:00,116.758,116.758,116.709,116.709,284699996.0
2007-03-13 14:06:00,116.719,116.751,116.719,116.751,154099999.0
2007-03-13 14:07:00,116.76,116.765,116.75,116.752,248300000.0
2007-03-13 14:08:00,116.757,116.757,116.725,116.73,163799996.0
2007-03-13 14:09:00,116.721,116.746,116.721,116.741,352000003.0
2007-03-13 14:10:00,116.74,116.74,116.728,116.728,103900003.0
2007-03-13 14:11:00,116.733,116.738,116.724,116.728,306999998.0
2007-03-13 14:12:00,116.712,116.712,116.687,116.687,113800003.0
2007-03-13 14:13:00,116.676,116.676,116.669,116.674,201800000.0
2007-03-13 14:14:00,116.676,116.68,116.664,116.675,341099998.0
2007-03-13 14:15:00,116.668,116.676,116.661,116.661,413500005.0
2007-03-13 14:16:00,116.654,116.668,116.654,116.658,271000007.0
2007-03-13 14:17:00,116.652,116.653,116.637,116.646,258200003.0
2007-03-13 14:18:00,116.643,116.665,116.643,116.665,103099999.0
2007-03-13 14:19:00,116.67,116.67,116.651,116.651,125599997.0
2007-03-13 14:20:00,116.638,116.65,116.638,116.646,209900002.0
2007-03-13 14:21:00,116.648,116.648,116.628,116.635,328399999.0
2007-03-13 14:22:00,116.637,116.642,116.628,116.642,189100001.0
2007-03-13 14:23:00,116.683,116.734,116.668,116.734,550000010.0
2007-03-13 14:24:00,116.752,116.826,116.752,116.815,292799999.0
2007-03-13 14:25:00,116.816,116.828,116.814,116.823,180999998.0
2007-03-13 14:26:00,116.823,116.838,116.819,116.829,100600000.0
2007-03-13 14:27:00,116.833,116.845,116.826,116.827,213299998.0
2007-03-13 14:28:00,116.825,116.825,116.799,116.807,293599997.0
2007-03-13 14:29:00,116.81,116.848,116.81,116.848,109299999.0
2007-03-13 14:30:00,116.789,116.789,116.568,116.583,431299999.0
2007-03-13 14:31:00,116.582,116.582,116.524,116.524,281599996.0
2007-03-13 14:32:00,116.528,116.547,116.523,116.538,263600003.0
2007-03-13 14:33:00,116.546,116.607,116.546,116.607,111599996.0
2007-03-13 14:34:00,116.628,116.637,116.598,116.607,133700001.0
2007-03-13 14:35:00,116.626,116.675,116.626,116.675,293900001.0
2007-03-13 14:36:00,116.701,116.744,116.701,116.738,151700003.0
2007-03-13 14:37:00,116.76,116.763,116.734,116.747,272300007.0
2007-03-13 14:38:00,116.771,116.824,116.771,116.824,194600004.0
2007-03-13 14:39:00,116.81,116.81,116.759,116.759,265399997.0
2007-03-13 14:40:00,116.758,116.793,116.758,116.773,354500002.0
2007-03-13 14:41:00,116.765,116.765,116.759,116.764,210600000.0
2007-03-13 14:42:00,116.768,116.819,116.768,116.816,217699993.0
2007-03-13 14:43:00,116.81,116.81,116.78,116.78,297200005.0
2007-03-13 14:44:00,116.775,116.775,116.744,116.752,263200001.0
2007-03-13 14:45:00,116.743,116.76,116.743,116.745,307900003.0
2007-03-13 14:46:00,116.75,116.752,116.732,116.732,268899998.0
2007-03-13 14:47:00,116.719,116.723,116.703,116.705,133099999.0
2007-03-13 14:48:00,116.705,116.705,116.687,116.687,233499996.0
2007-03-13 14:49:00,116.69,116.72,116.69,116.72,211200005.0
2007-03-13 14:50:00,116.717,116.718,116.702,116.702,55600002.0
2007-03-13 14:51:00,116.701,116.709,116.693,116.693,57700000.0
2007-03-13 14:52:00,116.704,116.704,116.69,116.693,110600002.0
2007-03-13 14:53:00,116.684,116.684,116.641,116.641,242400000.0
2007-03-13 14:54:00,116.641,116.661,116.641,116.661,173799999.0
2007-03-13 14:55:00,116.66,116.66,116.645,116.657,176899998.0
2007-03-13 14:56:00,116.661,116.661,116.644,116.65,293300003.0
2007-03-13 14:57:00,116.661,116.682,116.641,116.682,304400003.0
2007-03-13 14:58:00,116.691,116.695,116.664,116.664,279400000.0
2007-03-13 14:59:00,116.67,116.67,116.651,116.67,272399993.0
2007-03-13 15:00:00,116.676,116.676,116.616,116.616,136799996.0
2007-03-13 15:01:00,116.592,116.592,116.575,116.584,169500003.0
2007-03-13 15:02:00,116.573,116.606,116.57,116.6,322400003.0
2007-03-13 15:03:00,116.598,116.599,116.577,116.577,95899999.0
2007-03-13 15:04:00,116.579,116.584,116.569,116.575,189399998.0
2007-03-13 15:05:00,116.587,116.601,116.581,116.595,331599998.0
2007-03-13 15:06:00,116.594,116.615,116.594,116.612,112000002.0
2007-03-13 15:07:00,116.605,116.636,116.605,116.635,210499997.0
2007-03-13 15:08:00,116.64,116.643,116.637,116.643,212200005.0
2007-03-13 15:09:00,116.643,116.643,116.634,116.642,161900001.0
2007-03-13 15:10:00,116.642,116.642,116.567,116.606,203599998.0
2007-03-13 15:11:00,116.63,116.63,116.602,116.607,305000001.0
2007-03-13 15:12:00,116.61,116.61,116.598,116.598,119099999.0
2007-03-13 15:13:00,116.602,116.602,116.576,116.582,205300001.0
2007-03-13 15:14:00,116.583,116.606,116.583,116.597,301099999.0
2007-03-13 15:15:00,116.595,116.61,116.595,116.604,172899999.0
2007-03-13 15:16:00,116.597,116.607,116.594,116.607,208199995.0
2007-03-13 15:17:00,116.604,116.625,116.604,116.625,268900000.0
2007-03-13 15:18:00,116.628,116.628,116.584,116.584,232399999.0
2007-03-13 15:19:00,116.635,116.646,116.621,116.636,275500001.0
2007-03-13 15:20:00,116.652,116.652,116.621,116.628,362399998.0
2007-03-13 15:21:00,116.63,116.63,116.606,116.606,473899998.0
2007-03-13 15:22:00,116.62,116.648,116.599,116.599,132599997.0
2007-03-13 15:23:00,116.576,116.576,116.542,116.548,285900002.0
2007-03-13 15:24:00,116.555,116.57,116.555,116.555,342100003.0
2007-03-13 15:25:00,116.569,116.602,116.569,116.601,137500003.0
2007-03-13 15:26:00,116.601,116.601,116.565,116.565,253200000.0
2007-03-13 15:27:00,116.549,116.555,116.531,116.535,245299999.0
2007-03-13 15:28:00,116.523,116.539,116.515,116.515,224800003.0
2007-03-13 15:29:00,116.5,116.524,116.489,116.524,184799997.0
2007-03-13 15:30:00,116.555,116.568,116.546,116.548,148000000.0
2007-03-13 15:31:00,116.546,116.547,116.522,116.543,379800000.0
2007-03-13 15:32:00,116.537,116.554,116.537,116.539,298999998.0
2007-03-13 15:33:00,116.544,116.636,116.544,116.636,192999997.0
2007-03-13 15:34:00,116.656,116.656,116.592,116.592,118900002.0
2007-03-13 15:35:00,116.591,116.599,116.578,116.578,260499994.0
2007-03-13 15:36:00,116.579,116.622,116.579,116.622,141499996.0
2007-03-13 15:37:00,116.643,116.677,116.634,116.677,251099999.0
2007-03-13 15:38:00,116.687,116.706,116.679,116.701,164399997.0
2007-03-13 15:39:00,116.688,116.708,116.688,116.708,239699999.0
2007-03-13 15:40:00,116.727,116.763,116.727,116.74,109499998.0
2007-03-13 15:41:00,116.744,116.795,116.744,116.795,56500001.0
2007-03-13 15:42:00,116.802,116.802,116.764,116.771,442900003.0
2007-03-13 15:43:00,116.775,116.775,116.749,116.755,203100002.0
2007-03-13 15:44:00,116.737,116.757,116.733,116.746,295100001.0
2007-03-13 15:45:00,116.743,116.743,116.727,116.728,193100000.0
2007-03-13 15:46:00,116.747,116.747,116.728,116.743,378899996.0
2007-03-13 15:47:00,116.738,116.738,116.722,116.722,202200003.0
2007-03-13 15:48:00,116.723,116.73,116.713,116.729,440999997.0
2007-03-13 15:49:00,116.728,116.775,116.728,116.775,147799999.0
2007-03-13 15:50:00,116.781,116.781,116.756,116.761,519900003.0
2007-03-13 15:51:00,116.764,116.78,116.751,116.78,208400002.0
2007-03-13 15:52:00,116.795,116.816,116.795,116.816,216599999.0
2007-03-13 15:53:00,116.816,116.817,116.796,116.8,188900000.0
2007-03-13 15:54:00,116.81,116.81,116.783,116.8,240899998.0
2007-03-13 15:55:00,116.804,116.81,116.797,116.797,235500004.0
2007-03-13 15:56:00,116.785,116.798,116.773,116.78,343600001.0
2007-03-13 15:57:00,116.763,116.791,116.763,116.791,302700004.0
2007-03-13 15:58:00,116.79,116.8,116.79,116.79,338900001.0
2007-03-13 15:59:00,116.788,116.801,116.776,116.801,142100000.0
2007-03-13 16:00:00,116.799,116.799,116.75,116.757,216400007.0
2007-03-13 16:01:00,116.75,116.76,116.749,116.75,249699998.0
2007-03-13 16:02:00,116.755,116.765,116.75,116.756,286100000.0
2007-03-13 16:03:00,116.76,116.76,116.748,116.755,192199996.0
2007-03-13 16:04:00,116.743,116.754,116.742,116.747,309000003.0
2007-03-13 16:05:00,116.746,116.747,116.722,116.738,174899996.0
2007-03-13 16:06:00,116.75,116.751,116.709,116.715,148500001.0
2007-03-13 16:07:00,116.713,116.714,116.672,116.672,311400000.0
2007-03-13 16:08:00,116.683,116.69,116.671,116.69,264699996.0
2007-03-13 16:09:00,116.685,116.69,116.683,116.687,230000004.0
2007-03-13 16:10:00,116.703,116.724,116.703,116.722,179799997.0
2007-03-13 16:11:00,116.729,116.729,116.71,116.71,200200006.0
2007-03-13 16:12:00,116.708,116.713,116.703,116.703,179399999.0
2007-03-13 16:13:00,116.704,116.711,116.689,116.711,272900002.0
2007-03-13 16:14:00,116.713,116.738,116.71,116.732,250499994.0
2007-03-13 16:15:00,116.741,116.741,116.718,116.719,100199998.0
2007-03-13 16:16:00,116.711,116.728,116.708,116.725,286499997.0
2007-03-13 16:17:00,116.728,116.739,116.724,116.724,173900000.0
2007-03-13 16:18:00,116.732,116.751,116.726,116.751,233299998.0
2007-03-13 16:19:00,116.76,116.77,116.76,116.762,85700000.0
2007-03-13 16:20:00,116.771,116.776,116.767,116.767,214500005.0
2007-03-13 16:21:00,116.757,116.765,116.75,116.756,380599994.0
2007-03-13 16:22:00,116.758,116.765,116.747,116.764,272400001.0
2007-03-13 16:23:00,116.757,116.77,116.756,116.762,173900006.0
2007-03-13 16:24:00,116.748,116.758,116.746,116.755,167099999.0
2007-03-13 16:25:00,116.76,116.76,116.75,116.75,125499998.0
2007-03-13 16:26:00,116.738,116.743,116.724,116.734,176400000.0
2007-03-13 16:27:00,116.72,116.733,116.716,116.72,296999999.0
2007-03-13 16:28:00,116.728,116.747,116.725,116.747,104700002.0
2007-03-13 16:29:00,116.765,116.768,116.765,116.768,59699998.0
2007-03-13 16:30:00,116.778,116.814,116.778,116.803,306499993.0
2007-03-13 16:31:00,116.807,116.818,116.79,116.79,169199996.0
2007-03-13 16:32:00,116.783,116.799,116.748,116.748,402400006.0
2007-03-13 16:33:00,116.742,116.746,116.727,116.727,104300000.0
2007-03-13 16:34:00,116.722,116.731,116.703,116.721,411999999.0
2007-03-13 16:35:00,116.727,116.759,116.726,116.75,248600002.0
2007-03-13 16:36:00,116.736,116.747,116.729,116.739,406999998.0
2007-03-13 16:37:00,116.737,116.738,116.731,116.732,335399999.0
2007-03-13 16:38:00,116.728,116.728,116.711,116.722,166600001.0
2007-03-13 16:39:00,116.729,116.753,116.729,116.748,272699995.0
2007-03-13 16:40:00,116.749,116.759,116.749,116.752,131700004.0
2007-03-13 16:41:00,116.762,116.762,116.738,116.744,245800001.0
2007-03-13 16:42:00,116.743,116.76,116.742,116.76,237800000.0
2007-03-13 16:43:00,116.756,116.756,116.746,116.75,244999995.0
2007-03-13 16:44:00,116.747,116.747,116.733,116.744,252200002.0
2007-03-13 16:45:00,116.745,116.749,116.732,116.739,243900000.0
2007-03-13 16:46:00,116.74,116.753,116.736,116.751,228399996.0
2007-03-13 16:47:00,116.759,116.771,116.759,116.767,273100000.0
2007-03-13 16:48:00,116.78,116.817,116.78,116.811,130100001.0
2007-03-13 16:49:00,116.822,116.867,116.822,116.846,341799996.0
2007-03-13 16:50:00,116.847,116.887,116.847,116.887,262900002.0
2007-03-13 16:51:00,116.907,116.91,116.885,116.885,369299997.0
2007-03-13 16:52:00,116.871,116.918,116.871,116.918,187599999.0
2007-03-13 16:53:00,116.926,116.993,116.926,116.993,318100002.0
2007-03-13 16:54:00,116.988,117.007,116.976,116.983,295799999.0
2007-03-13 16:55:00,116.96,116.962,116.949,116.962,140800000.0
2007-03-13 16:56:00,116.955,116.955,116.932,116.944,151800003.0
2007-03-13 16:57:00,116.948,116.958,116.94,116.958,194100005.0
2007-03-13 16:58:00,116.963,116.969,116.95,116.955,188700002.0
2007-03-13 16:59:00,116.962,116.971,116.956,116.971,188699997.0
2007-03-13 17:00:00,116.97,116.97,116.945,116.958,237399999.0
2007-03-13 17:01:00,116.978,116.999,116.968,116.998,327500002.0
2007-03-13 17:02:00,117.005,117.036,116.996,117.036,182300006.0
2007-03-13 17:03:00,117.032,117.035,117.016,117.033,301399997.0
2007-03-13 17:04:00,117.039,117.063,117.032,117.063,254900002.0
2007-03-13 17:05:00,117.057,117.057,117.021,117.021,121100000.0
2007-03-13 17:06:00,117.037,117.042,117.012,117.022,159600003.0
2007-03-13 17:07:00,117.02,117.027,117.02,117.027,193599996.0
2007-03-13 17:08:00,117.024,117.047,117.024,117.032,211400000.0
2007-03-13 17:09:00,117.032,117.04,117.032,117.035,124700003.0
2007-03-13 17:10:00,117.041,117.063,117.038,117.062,352100005.0
2007-03-13 17:11:00,117.072,117.093,117.071,117.092,126800001.0
2007-03-13 17:12:00,117.096,117.098,117.06,117.06,197200003.0
2007-03-13 17:13:00,117.058,117.099,117.051,117.095,215300001.0
2007-03-13 17:14:00,117.092,117.092,117.06,117.06,267800005.0
2007-03-13 17:15:00,117.055,117.055,117.039,117.052,51700001.0
2007-03-13 17:16:00,117.046,117.048,117.029,117.029,189200004.0
2007-03-13 17:17:00,117.03,117.036,117.024,117.032,365900008.0
2007-03-13 17:18:00,117.032,117.032,117.008,117.017,316400005.0
2007-03-13 17:19:00,116.995,116.995,116.975,116.975,291200003.0
2007-03-13 17:20:00,116.993,117.0,116.985,116.991,280300002.0
2007-03-13 17:21:00,117.0,117.023,116.996,117.012,229300005.0
2007-03-13 17:22:00,117.01,117.036,117.006,117.035,208599996.0
2007-03-13 17:23:00,117.026,117.037,117.019,117.027,314700002.0
2007-03-13 17:24:00,117.037,117.04,117.028,117.028,175999999.0
2007-03-13 17:25:00,117.035,117.038,117.029,117.032,123300002.0
2007-03-13 17:26:00,117.038,117.065,117.038,117.065,254300001.0
2007-03-13 17:27:00,117.087,117.105,117.074,117.102,229800003.0
2007-03-13 17:28:00,117.126,117.132,117.103,117.103,273100000.0
2007-03-13 17:29:00,117.089,117.099,117.089,117.095,210400001.0
2007-03-13 17:30:00,117.085,117.085,117.062,117.069,256899996.0
2007-03-13 17:31:00,117.065,117.103,117.065,117.103,183299998.0
2007-03-13 17:32:00,117.114,117.114,117.102,117.107,371199997.0
2007-03-13 17:33:00,117.109,117.119,117.107,117.115,278899998.0
2007-03-13 17:34:00,117.117,117.124,117.117,117.124,73600001.0
2007-03-13 17:35:00,117.141,117.154,117.135,117.135,299799999.0
2007-03-13 17:36:00,117.137,117.155,117.137,117.147,339399994.0
2007-03-13 17:37:00,117.148,117.15,117.138,117.141,200400000.0
2007-03-13 17:38:00,117.142,117.151,117.134,117.151,39300000.0
2007-03-13 17:39:00,117.149,117.161,117.143,117.158,197800004.0
2007-03-13 17:40:00,117.158,117.172,117.151,117.167,319699997.0
2007-03-13 17:41:00,117.163,117.17,117.15,117.15,298400001.0
2007-03-13 17:42:00,117.149,117.149,117.129,117.13,184299999.0
2007-03-13 17:43:00,117.127,117.13,117.113,117.113,176499998.0
2007-03-13 17:44:00,117.125,117.133,117.119,117.133,199699997.0
2007-03-13 17:45:00,117.125,117.126,117.115,117.125,179800002.0
2007-03-13 17:46:00,117.126,117.13,117.114,117.12,260700000.0
2007-03-13 17:47:00,117.114,117.13,117.107,117.111,288900001.0
2007-03-13 17:48:00,117.095,117.095,117.065,117.065,142399998.0
2007-03-13 17:49:00,117.053,117.059,117.01,117.01,175100001.0
2007-03-13 17:50:00,117.006,117.018,116.995,116.995,390700006.0
2007-03-13 17:51:00,116.989,117.0,116.978,116.978,274100003.0
2007-03-13 17:52:00,116.983,116.99,116.961,116.961,262900000.0
2007-03-13 17:53:00,116.966,116.966,116.954,116.962,303099999.0
2007-03-13 17:54:00,116.963,116.963,116.955,116.957,256499998.0
2007-03-13 17:55:00,116.95,116.961,116.947,116.96,309700005.0
2007-03-13 17:56:00,116.962,116.963,116.951,116.963,186799998.0
2007-03-13 17:57:00,116.955,116.977,116.932,116.977,208999997.0
2007-03-13 17:58:00,116.971,116.971,116.95,116.95,170800001.0
2007-03-13 17:59:00,116.958,116.967,116.956,116.958,268100002.0
2007-03-13 18:00:00,116.958,116.977,116.95,116.954,293499995.0
2007-03-13 18:11:00,116.959,116.959,116.919,116.928,1651899998.0
2007-03-13 18:12:00,116.919,116.927,116.909,116.927,2126200000.0
2007-03-13 18:17:00,116.753,116.8,116.753,116.8,1721299990.0
2007-03-13 18:18:00,116.802,116.802,116.774,116.779,2012899995.0
2007-03-13 18:27:00,116.723,116.723,116.704,116.71,1883199981.0
2007-03-13 18:30:00,116.696,116.696,116.632,116.644,1695999998.0
2007-03-13 18:31:00,116.64,116.665,116.621,116.664,2062600005.0
2007-03-13 18:37:00,116.7,116.709,116.691,116.708,1297299990.0
2007-03-13 18:38:00,116.718,116.736,116.704,116.736,1327199990.0
2007-03-13 18:39:00,116.739,116.739,116.701,116.725,773000001.0
2007-03-13 18:40:00,116.723,116.725,116.71,116.71,1418900015.0
2007-03-13 18:41:00,116.707,116.713,116.695,116.706,1564499995.0
2007-03-13 18:42:00,116.705,116.722,116.697,116.7,1521399997.0
2007-03-13 18:43:00,116.701,116.718,116.701,116.718,1246099986.0
2007-03-13 18:44:00,116.719,116.739,116.715,116.731,583900000.0
2007-03-13 18:45:00,116.743,116.805,116.743,116.799,1816899998.0
2007-03-13 18:46:00,116.808,116.822,116.801,116.807,1619500013.0
2007-03-13 18:47:00,116.807,116.816,116.804,116.811,382200002.0
2007-03-13 18:48:00,116.82,116.82,116.802,116.802,832700000.0
2007-03-13 18:49:00,116.795,116.795,116.774,116.774,1452799991.0
2007-03-13 18:50:00,116.772,116.784,116.761,116.768,2134600005.0
2007-03-13 18:51:00,116.767,116.779,116.753,116.779,1602899989.0
2007-03-13 18:52:00,116.772,116.772,116.739,116.742,1956299993.0
2007-03-13 18:53:00,116.748,116.752,116.74,116.74,1684900002.0
2007-03-13 18:54:00,116.739,116.748,116.726,116.728,1921900007.0
2007-03-13 18:55:00,116.728,116.83,116.728,116.816,1986000017.0
2007-03-13 18:56:00,116.813,116.813,116.785,116.797,175400003.0
2007-03-13 18:57:00,116.802,116.805,116.758,116.758,860899991.0
2007-03-13 18:58:00,116.748,116.748,116.726,116.735,1428700000.0
2007-03-13 18:59:00,116.727,116.74,116.727,116.733,1754900019.0
2007-03-13 19:00:00,116.728,116.728,116.696,116.696,817099996.0
2007-03-13 19:01:00,116.69,116.698,116.664,116.685,724300009.0
2007-03-13 19:02:00,116.675,116.69,116.668,116.668,732700001.0
2007-03-13 19:03:00,116.661,116.663,116.644,116.646,1845500008.0
2007-03-13 19:04:00,116.648,116.669,116.648,116.667,1082199996.0
2007-03-13 19:05:00,116.665,116.665,116.649,116.662,675700000.0
2007-03-13 19:06:00,116.665,116.673,116.661,116.662,1173600000.0
2007-03-13 19:07:00,116.662,116.667,116.651,116.66,2076700009.0
2007-03-13 19:08:00,116.662,116.663,116.655,116.66,1671900012.0
2007-03-13 19:09:00,116.654,116.666,116.646,116.66,547900003.0
2007-03-13 19:10:00,116.66,116.67,116.649,116.654,621400010.0
2007-03-13 19:11:00,116.656,116.658,116.643,116.649,754699996.0
2007-03-13 19:12:00,116.652,116.663,116.652,116.653,975400005.0
2007-03-13 19:13:00,116.649,116.658,116.639,116.639,876600006.0
2007-03-13 19:14:00,116.638,116.643,116.628,116.637,774100011.0
2007-03-13 19:15:00,116.635,116.646,116.623,116.623,1814300010.0
2007-03-13 19:16:00,116.624,116.635,116.622,116.627,871199995.0
2007-03-13 19:17:00,116.628,116.641,116.627,116.641,971800008.0
2007-03-13 19:18:00,116.638,116.652,116.635,116.642,609400003.0
2007-03-13 19:19:00,116.649,116.65,116.63,116.632,1816599992.0
2007-03-13 19:20:00,116.63,116.637,116.618,116.622,776199994.0
2007-03-13 19:21:00,116.616,116.616,116.604,116.608,1325499992.0
2007-03-13 19:22:00,116.605,116.605,116.576,116.587,616600003.0
2007-03-13 19:24:00,116.565,116.6,116.565,116.583,1334200007.0
2007-03-13 19:25:00,116.589,116.625,116.589,116.612,1231600012.0
2007-03-13 19:27:00,116.638,116.649,116.618,116.618,1575299998.0
2007-03-13 19:28:00,116.608,116.622,116.608,116.613,1148700007.0
2007-03-13 19:29:00,116.615,116.619,116.599,116.599,675599991.0
2007-03-13 19:30:00,116.588,116.588,116.557,116.56,1099800009.0
2007-03-13 19:31:00,116.551,116.551,116.528,116.528,1577600001.0
2007-03-13 19:32:00,116.528,116.532,116.518,116.524,1655900012.0
2007-03-13 19:33:00,116.527,116.575,116.527,116.575,1007199992.0
2007-03-13 19:34:00,116.573,116.579,116.542,116.548,1251499995.0
2007-03-13 19:35:00,116.542,116.542,116.524,116.527,1252499992.0
2007-03-13 19:36:00,116.511,116.511,116.407,116.439,658099999.0
2007-03-13 19:37:00,116.42,116.42,116.387,116.388,233699995.0
2007-03-13 19:38:00,116.389,116.428,116.385,116.385,1146199990.0
2007-03-13 19:39:00,116.392,116.412,116.39,116.397,1372800008.0
2007-03-13 19:40:00,116.395,116.407,116.364,116.391,922700007.0
2007-03-13 19:41:00,116.402,116.43,116.391,116.43,1475600004.0
2007-03-13 19:42:00,116.433,116.437,116.397,116.409,975700002.0
2007-03-13 19:43:00,116.413,116.413,116.395,116.397,577999999.0
2007-03-13 19:44:00,116.4,116.422,116.4,116.414,1077900004.0
2007-03-13 19:45:00,116.419,116.461,116.419,116.461,750200005.0
2007-03-13 19:46:00,116.468,116.496,116.46,116.488,1024400006.0
2007-03-13 19:47:00,116.487,116.487,116.468,116.478,746600005.0
2007-03-13 19:48:00,116.471,116.489,116.459,116.48,1490100011.0
2007-03-13 19:49:00,116.467,116.473,116.409,116.409,623800010.0
2007-03-13 19:50:00,116.406,116.423,116.406,116.407,793699996.0
2007-03-13 19:51:00,116.411,116.472,116.411,116.472,750700004.0
2007-03-13 19:52:00,116.462,116.47,116.458,116.463,610399991.0
2007-03-13 19:53:00,116.464,116.464,116.415,116.415,1269299998.0
2007-03-13 19:54:00,116.417,116.447,116.414,116.438,1707099997.0
2007-03-13 19:55:00,116.433,116.441,116.404,116.426,639800000.0
2007-03-13 19:56:00,116.427,116.442,116.419,116.442,709799998.0
2007-03-13 19:57:00,116.443,116.443,116.423,116.435,595999999.0
2007-03-13 19:58:00,116.439,116.492,116.433,116.49,1499799998.0
2007-03-13 19:59:00,116.507,116.558,116.498,116.534,725399990.0
2007-03-13 20:00:00,116.531,116.557,116.527,116.55,384800006.0
2007-03-13 20:01:00,116.548,116.555,116.532,116.537,471000001.0
2007-03-13 20:02:00,116.536,116.539,116.525,116.535,1202300007.0
2007-03-13 20:03:00,116.521,116.526,116.496,116.511,693699995.0
2007-03-13 20:04:00,116.513,116.513,116.476,116.503,639200000.0
2007-03-13 20:05:00,116.487,116.496,116.452,116.452,937000004.0
2007-03-13 20:06:00,116.45,116.471,116.437,116.471,1901199997.0
2007-03-13 20:07:00,116.476,116.478,116.456,116.465,793099996.0
2007-03-13 20:08:00,116.457,116.457,116.429,116.429,1017900013.0
2007-03-13 20:09:00,116.423,116.436,116.423,116.436,1149999994.0
2007-03-13 20:10:00,116.442,116.442,116.42,116.422,884299992.0
2007-03-13 20:11:00,116.42,116.432,116.411,116.425,1614399996.0
2007-03-13 20:13:00,116.387,116.388,116.337,116.354,731599996.0
2007-03-13 20:14:00,116.36,116.395,116.345,116.391,1289499994.0
2007-03-13 20:15:00,116.4,116.437,116.4,116.431,1394199996.0
2007-03-13 20:16:00,116.441,116.466,116.433,116.466,1228099992.0
2007-03-13 20:17:00,116.473,116.479,116.466,116.466,857499999.0
2007-03-13 20:18:00,116.476,116.508,116.476,116.505,234899991.0
2007-03-13 20:19:00,116.5,116.5,116.481,116.488,903499989.0
2007-03-13 20:20:00,116.48,116.492,116.477,116.477,906500003.0
2007-03-13 20:21:00,116.473,116.473,116.449,116.459,1202800004.0
2007-03-13 20:22:00,116.462,116.482,116.454,116.482,1246599999.0
2007-03-13 20:23:00,116.478,116.5,116.478,116.5,982199997.0
2007-03-13 20:24:00,116.504,116.511,116.491,116.491,771100007.0
2007-03-13 20:25:00,116.493,116.493,116.48,116.48,1217000001.0
2007-03-13 20:26:00,116.48,116.489,116.469,116.469,805500010.0
2007-03-13 20:27:00,116.455,116.471,116.444,116.471,1166700002.0
2007-03-13 20:28:00,116.477,116.498,116.47,116.497,1956300012.0
2007-03-13 20:31:00,116.517,116.529,116.515,116.523,2127300000.0
2007-03-13 20:32:00,116.524,116.524,116.515,116.517,2044600012.0
2007-03-13 20:33:00,116.519,116.538,116.519,116.535,703399998.0
2007-03-13 20:34:00,116.531,116.545,116.508,116.519,333699998.0
2007-03-13 20:35:00,116.51,116.51,116.487,116.497,546699994.0
2007-03-13 20:36:00,116.493,116.499,116.484,116.49,707800002.0
2007-03-13 20:37:00,116.491,116.518,116.491,116.518,558599995.0
2007-03-13 20:38:00,116.518,116.521,116.497,116.507,904500000.0
2007-03-13 20:39:00,116.509,116.519,116.493,116.505,1168700002.0
2007-03-13 20:41:00,116.527,116.542,116.522,116.535,939000011.0
2007-03-13 20:42:00,116.531,116.567,116.531,116.55,1307099990.0
2007-03-13 20:43:00,116.552,116.573,116.552,116.573,1373599997.0
2007-03-13 20:44:00,116.579,116.62,116.579,116.62,1568699987.0
2007-03-13 20:45:00,116.627,116.659,116.621,116.637,1363199996.0
2007-03-13 20:46:00,116.64,116.64,116.608,116.61,1335799995.0
2007-03-13 20:47:00,116.608,116.608,116.564,116.567,1508200014.0
2007-03-13 20:48:00,116.562,116.591,116.555,116.591,1167100004.0
2007-03-13 20:49:00,116.59,116.599,116.583,116.583,1310200013.0
2007-03-13 20:50:00,116.578,116.581,116.571,116.571,1749500007.0
2007-03-13 20:51:00,116.565,116.565,116.513,116.527,690099992.0
2007-03-13 20:52:00,116.533,116.538,116.532,116.532,194100002.0
2007-03-13 20:53:00,116.53,116.533,116.519,116.533,1083400008.0
2007-03-13 20:54:00,116.534,116.536,116.529,116.529,664199995.0
2007-03-13 20:55:00,116.53,116.542,116.522,116.522,1729800009.0
2007-03-13 20:56:00,116.532,116.551,116.519,116.519,742099997.0
2007-03-13 20:57:00,116.515,116.522,116.506,116.508,1521699997.0
2007-03-13 21:00:00,116.51,116.51,116.485,116.485,1911199994.0
2007-03-13 21:01:00,116.487,116.494,116.482,116.488,1163600009.0
2007-03-13 21:02:00,116.488,116.495,116.482,116.485,1097200014.0
2007-03-13 21:03:00,116.479,116.489,116.455,116.47,1198799996.0
2007-03-13 21:04:00,116.476,116.487,116.462,116.467,450600002.0
2007-03-13 21:05:00,116.465,116.489,116.46,116.477,835800003.0
2007-03-13 21:06:00,116.476,116.506,116.471,116.506,848400009.0
2007-03-13 21:07:00,116.516,116.554,116.513,116.553,1429600005.0
2007-03-13 21:08:00,116.559,116.589,116.559,116.585,872799996.0
2007-03-13 21:09:00,116.578,116.578,116.562,116.562,361799998.0
2007-03-13 21:10:00,116.563,116.566,116.557,116.56,523000003.0
2007-03-13 21:11:00,116.557,116.566,116.55,116.566,229700002.0
2007-03-13 21:12:00,116.564,116.577,116.552,116.552,492599997.0
2007-03-13 21:13:00,116.543,116.551,116.529,116.529,664400005.0
2007-03-13 21:14:00,116.532,116.532,116.509,116.525,1561899994.0
2007-03-13 21:15:00,116.522,116.537,116.514,116.514,1382299997.0
2007-03-13 21:16:00,116.505,116.517,116.501,116.505,1175900006.0
2007-03-13 21:17:00,116.51,116.52,116.481,116.52,1928000009.0
2007-03-13 21:18:00,116.54,116.554,116.54,116.547,1225000005.0
2007-03-13 21:19:00,116.548,116.56,116.539,116.553,1211799989.0
2007-03-13 21:20:00,116.553,116.553,116.528,116.536,1361999987.0
2007-03-13 21:21:00,116.533,116.533,116.515,116.52,1135799997.0
2007-03-13 21:22:00,116.521,116.522,116.512,116.522,1952799998.0
2007-03-13 21:23:00,116.521,116.524,116.514,116.519,829699999.0
2007-03-13 21:24:00,116.525,116.528,116.517,116.52,1484999997.0
2007-03-13 21:25:00,116.52,116.52,116.492,116.492,1677500003.0
2007-03-13 21:26:00,116.503,116.527,116.503,116.52,1120000003.0
2007-03-13 21:27:00,116.521,116.527,116.52,116.525,884100007.0
2007-03-13 21:28:00,116.518,116.524,116.51,116.522,388999994.0
2007-03-13 21:29:00,116.525,116.525,116.508,116.51,685900004.0
2007-03-13 21:30:00,116.503,116.503,116.467,116.478,818900004.0
2007-03-13 21:31:00,116.477,116.491,116.477,116.49,174800000.0
2007-03-13 21:32:00,116.487,116.502,116.477,116.477,1021099996.0
2007-03-13 21:33:00,116.472,116.48,116.461,116.467,728600007.0
2007-03-13 21:34:00,116.484,116.484,116.473,116.474,553699999.0
2007-03-13 21:35:00,116.476,116.476,116.462,116.465,284299997.0
2007-03-13 21:36:00,116.468,116.468,116.457,116.462,532100006.0
2007-03-13 21:37:00,116.468,116.489,116.468,116.48,638499991.0
2007-03-13 21:38:00,116.488,116.488,116.453,116.477,227599999.0
2007-03-13 21:39:00,116.474,116.488,116.452,116.473,493600001.0
2007-03-13 21:40:00,116.483,116.496,116.48,116.485,778799991.0
2007-03-13 21:41:00,116.482,116.482,116.464,116.464,523700005.0
2007-03-13 21:42:00,116.46,116.472,116.453,116.472,986900008.0
2007-03-13 21:43:00,116.468,116.468,116.448,116.461,497400008.0
2007-03-13 21:44:00,116.467,116.47,116.457,116.457,1101900004.0
2007-03-13 21:45:00,116.457,116.479,116.457,116.473,623099995.0
2007-03-13 21:46:00,116.463,116.465,116.431,116.445,770800000.0
2007-03-13 21:47:00,116.451,116.456,116.439,116.45,662799989.0
2007-03-13 21:48:00,116.449,116.455,116.435,116.435,654699995.0
2007-03-13 21:49:00,116.434,116.435,116.412,116.428,514200005.0
2007-03-13 21:50:00,116.428,116.436,116.428,116.428,273399998.0
2007-03-13 21:51:00,116.43,116.433,116.42,116.423,549200001.0
2007-03-13 21:52:00,116.416,116.416,116.388,116.388,281499999.0
2007-03-13 21:53:00,116.384,116.389,116.376,116.385,544300001.0
2007-03-13 21:54:00,116.381,116.383,116.368,116.383,728500007.0
2007-03-13 21:55:00,116.388,116.395,116.384,116.389,313799998.0
2007-03-13 21:56:00,116.393,116.399,116.377,116.384,446199996.0
2007-03-13 21:57:00,116.385,116.385,116.362,116.362,320400005.0
2007-03-13 21:58:00,116.36,116.367,116.352,116.352,115599999.0
2007-03-13 21:59:00,116.359,116.387,116.345,116.345,498900001.0
2007-03-13 22:00:00,116.338,116.346,116.312,116.312,976299991.0
2007-03-13 22:01:00,116.31,116.322,116.299,116.308,1571899999.0
2007-03-13 22:02:00,116.312,116.326,116.3,116.305,903700010.0
2007-03-13 22:03:00,116.307,116.321,116.304,116.308,423000002.0
2007-03-13 22:04:00,116.307,116.313,116.293,116.299,628699994.0
2007-03-13 22:05:00,116.298,116.313,116.293,116.313,129599999.0
2007-03-13 22:06:00,116.309,116.309,116.302,116.302,174900000.0
2007-03-13 22:07:00,116.292,116.305,116.272,116.297,372800001.0
2007-03-13 22:08:00,116.287,116.296,116.279,116.28,357899998.0
2007-03-13 22:09:00,116.281,116.303,116.281,116.294,227100001.0
2007-03-13 22:10:00,116.308,116.31,116.287,116.289,201600005.0
2007-03-13 22:11:00,116.305,116.329,116.288,116.329,693699997.0
2007-03-13 22:12:00,116.34,116.345,116.329,116.338,121800001.0
2007-03-13 22:13:00,116.352,116.359,116.349,116.358,335799999.0
2007-03-13 22:14:00,116.346,116.355,116.34,116.352,443299987.0
2007-03-13 22:15:00,116.361,116.372,116.359,116.372,373399998.0
2007-03-13 22:16:00,116.375,116.388,116.366,116.367,911100006.0
2007-03-13 22:17:00,116.374,116.385,116.366,116.37,231799997.0
2007-03-13 22:18:00,116.37,116.375,116.365,116.37,465100005.0
2007-03-13 22:19:00,116.365,116.385,116.339,116.378,483000005.0
2007-03-13 22:20:00,116.377,116.38,116.369,116.375,368199996.0
2007-03-13 22:21:00,116.373,116.373,116.359,116.372,209000002.0
2007-03-13 22:22:00,116.374,116.381,116.369,116.381,165300001.0
2007-03-13 22:23:00,116.374,116.379,116.369,116.372,332100001.0
2007-03-13 22:24:00,116.375,116.375,116.365,116.368,504300010.0
2007-03-13 22:25:00,116.371,116.371,116.354,116.36,210600001.0
2007-03-13 22:26:00,116.365,116.365,116.344,116.357,134499999.0
2007-03-13 22:27:00,116.345,116.357,116.335,116.347,806399997.0
2007-03-13 22:28:00,116.34,116.34,116.301,116.308,295900002.0
2007-03-13 22:29:00,116.302,116.305,116.253,116.253,247299993.0
2007-03-13 22:30:00,116.252,116.253,116.233,116.233,152200000.0
2007-03-13 22:31:00,116.24,116.24,116.221,116.229,167799997.0
2007-03-13 22:32:00,116.233,116.245,116.233,116.24,547000000.0
2007-03-13 22:33:00,116.241,116.245,116.215,116.245,601699998.0
2007-03-13 22:34:00,116.248,116.269,116.241,116.242,897199989.0
2007-03-13 22:35:00,116.237,116.237,116.221,116.23,256899997.0
2007-03-13 22:36:00,116.224,116.229,116.193,116.226,852899994.0
2007-03-13 22:37:00,116.234,116.246,116.229,116.246,299200000.0
2007-03-13 22:38:00,116.229,116.231,116.213,116.224,411299994.0
2007-03-13 22:39:00,116.225,116.23,116.223,116.23,107400003.0
2007-03-13 22:40:00,116.207,116.25,116.207,116.233,600600003.0
2007-03-13 22:41:00,116.227,116.248,116.22,116.248,182800002.0
2007-03-13 22:42:00,116.252,116.254,116.238,116.238,228300003.0
2007-03-13 22:43:00,116.245,116.254,116.217,116.236,412599998.0
2007-03-13 22:44:00,116.228,116.258,116.227,116.251,340399995.0
2007-03-13 22:45:00,116.25,116.25,116.22,116.223,421099998.0
2007-03-13 22:46:00,116.23,116.234,116.223,116.223,404700007.0
2007-03-13 22:47:00,116.232,116.241,116.22,116.226,288500002.0
2007-03-13 22:48:00,116.221,116.228,116.211,116.216,283700003.0
2007-03-13 22:49:00,116.229,116.229,116.212,116.212,279900001.0
2007-03-13 22:50:00,116.195,116.204,116.19,116.196,511599997.0
2007-03-13 22:51:00,116.2,116.208,116.189,116.195,341699994.0
2007-03-13 22:52:00,116.194,116.208,116.184,116.192,226500001.0
2007-03-13 22:53:00,116.2,116.204,116.19,116.192,484499988.0
2007-03-13 22:54:00,116.193,116.205,116.183,116.205,266900002.0
2007-03-13 22:55:00,116.213,116.217,116.199,116.217,225799996.0
2007-03-13 22:56:00,116.209,116.222,116.201,116.22,239700001.0
2007-03-13 22:57:00,116.212,116.229,116.2,116.214,493099999.0
2007-03-13 22:58:00,116.218,116.23,116.213,116.227,101199999.0
2007-03-13 22:59:00,116.208,116.249,116.19,116.244,399899998.0
2007-03-13 23:00:00,116.262,116.28,116.256,116.27,185999997.0
2007-03-13 23:01:00,116.287,116.287,116.263,116.27,385599995.0
2007-03-13 23:02:00,116.27,116.275,116.259,116.261,183799999.0
2007-03-13 23:03:00,116.25,116.25,116.226,116.226,304099995.0
2007-03-13 23:04:00,116.267,116.267,116.242,116.248,41100000.0
2007-03-13 23:05:00,116.255,116.271,116.243,116.243,219899997.0
2007-03-13 23:06:00,116.267,116.27,116.253,116.253,240600002.0
2007-03-13 23:07:00,116.25,116.259,116.235,116.247,147000000.0
2007-03-13 23:08:00,116.248,116.249,116.23,116.23,292599997.0
2007-03-13 23:09:00,116.221,116.221,116.188,116.189,202899998.0
2007-03-13 23:10:00,116.195,116.206,116.192,116.192,253999998.0
2007-03-13 23:11:00,116.192,116.206,116.19,116.194,178700006.0
2007-03-13 23:12:00,116.194,116.195,116.181,116.195,338400003.0
2007-03-13 23:13:00,116.185,116.195,116.168,116.168,248899995.0
2007-03-13 23:14:00,116.17,116.18,116.158,116.173,191000002.0
2007-03-13 23:15:00,116.164,116.164,116.15,116.163,231599996.0
2007-03-13 23:16:00,116.159,116.167,116.108,116.108,212999999.0
2007-03-13 23:17:00,116.095,116.111,116.091,116.091,139300000.0
2007-03-13 23:18:00,116.093,116.105,116.075,116.075,246100003.0
2007-03-13 23:19:00,116.052,116.064,116.034,116.037,190100004.0
2007-03-13 23:20:00,116.037,116.051,116.035,116.051,183999998.0
2007-03-13 23:21:00,116.055,116.06,116.043,116.047,177400002.0
2007-03-13 23:22:00,116.055,116.111,116.055,116.111,301199995.0
2007-03-13 23:23:00,116.113,116.123,116.086,116.086,503600001.0
2007-03-13 23:24:00,116.079,116.081,116.067,116.076,283900001.0
2007-03-13 23:25:00,116.088,116.09,116.066,116.075,224599997.0
2007-03-13 23:26:00,116.074,116.09,116.073,116.086,222300000.0
2007-03-13 23:27:00,116.089,116.115,116.071,116.115,191900000.0
2007-03-13 23:28:00,116.132,116.163,116.132,116.153,230199995.0
2007-03-13 23:29:00,116.158,116.165,116.147,116.147,116500002.0
2007-03-13 23:30:00,116.151,116.165,116.15,116.15,234199997.0
2007-03-13 23:31:00,116.16,116.176,116.16,116.176,249599999.0
2007-03-13 23:32:00,116.166,116.178,116.166,116.175,207400006.0
2007-03-13 23:33:00,116.166,116.189,116.166,116.171,232700001.0
2007-03-13 23:34:00,116.177,116.179,116.16,116.167,267899995.0
2007-03-13 23:35:00,116.187,116.192,116.167,116.172,250800000.0
2007-03-13 23:36:00,116.173,116.192,116.16,116.191,235799999.0
2007-03-13 23:37:00,116.19,116.195,116.188,116.195,57700002.0
2007-03-13 23:38:00,116.192,116.198,116.189,116.192,332800002.0
2007-03-13 23:39:00,116.186,116.186,116.163,116.183,193699996.0
2007-03-13 23:40:00,116.191,116.217,116.191,116.215,391400002.0
2007-03-13 23:41:00,116.22,116.23,116.21,116.213,194000001.0
2007-03-13 23:42:00,116.2,116.219,116.189,116.217,314799992.0
2007-03-13 23:43:00,116.211,116.226,116.204,116.225,240600004.0
2007-03-13 23:44:00,116.222,116.231,116.203,116.203,260299996.0
2007-03-13 23:45:00,116.21,116.224,116.21,116.218,256699997.0
2007-03-13 23:46:00,116.224,116.229,116.21,116.21,284199999.0
2007-03-13 23:47:00,116.196,116.21,116.195,116.196,243600000.0
2007-03-13 23:48:00,116.219,116.219,116.197,116.214,195200006.0
2007-03-13 23:49:00,116.21,116.213,116.188,116.213,235700002.0
2007-03-13 23:50:00,116.211,116.228,116.206,116.228,203799998.0
2007-03-13 23:51:00,116.225,116.225,116.213,116.213,111900001.0
2007-03-13 23:52:00,116.243,116.268,116.243,116.263,346899996.0
2007-03-13 23:53:00,116.27,116.272,116.261,116.268,280899998.0
2007-03-13 23:54:00,116.274,116.281,116.269,116.269,277999999.0
2007-03-13 23:55:00,116.275,116.291,116.275,116.291,152499999.0
2007-03-13 23:56:00,116.304,116.329,116.304,116.321,200800002.0
2007-03-13 23:57:00,116.322,116.332,116.297,116.297,251400004.0
2007-03-13 23:58:00,116.28,116.28,116.244,116.244,173000001.0
2007-03-13 23:59:00,116.212,116.221,116.184,116.184,173800004.0
2007-03-14 00:00:00,116.187,116.192,116.173,116.192,157799995.0
2007-03-14 00:01:00,116.206,116.229,116.206,116.221,278600000.0
2007-03-14 00:02:00,116.21,116.226,116.198,116.223,311599996.0
2007-03-14 00:03:00,116.215,116.219,116.199,116.219,192900002.0
2007-03-14 00:04:00,116.2,116.229,116.2,116.211,107600002.0
2007-03-14 00:05:00,116.231,116.232,116.221,116.232,230400000.0
2007-03-14 00:06:00,116.209,116.209,116.204,116.207,24200000.0
2007-03-14 00:07:00,116.201,116.201,116.179,116.179,134799996.0
2007-03-14 00:08:00,116.167,116.174,116.153,116.172,333599998.0
2007-03-14 00:09:00,116.163,116.182,116.157,116.182,346800000.0
2007-03-14 00:10:00,116.172,116.172,116.144,116.162,244199997.0
2007-03-14 00:11:00,116.155,116.164,116.152,116.16,304900000.0
2007-03-14 00:12:00,116.147,116.147,116.134,116.141,117099999.0
2007-03-14 00:13:00,116.148,116.173,116.129,116.173,137899998.0
2007-03-14 00:14:00,116.188,116.193,116.184,116.184,195900003.0
2007-03-14 00:15:00,116.175,116.175,116.151,116.162,168200002.0
2007-03-14 00:16:00,116.17,116.17,116.161,116.161,94000000.0
2007-03-14 00:17:00,116.159,116.167,116.147,116.153,251999999.0
2007-03-14 00:18:00,116.168,116.198,116.167,116.198,306699993.0
2007-03-14 00:19:00,116.196,116.196,116.148,116.148,287199999.0
2007-03-14 00:20:00,116.148,116.148,116.121,116.124,289000005.0
2007-03-14 00:21:00,116.104,116.121,116.085,116.115,367799999.0
2007-03-14 00:22:00,116.108,116.117,116.084,116.089,152800000.0
2007-03-14 00:23:00,116.121,116.136,116.114,116.114,284200004.0
2007-03-14 00:24:00,116.09,116.109,116.079,116.102,235400002.0
2007-03-14 00:25:00,116.098,116.107,116.093,116.107,168499999.0
2007-03-14 00:26:00,116.095,116.101,116.083,116.085,196100000.0
2007-03-14 00:27:00,116.11,116.11,116.087,116.087,110300000.0
2007-03-14 00:28:00,116.096,116.096,116.064,116.088,144999998.0
2007-03-14 00:29:00,116.082,116.082,116.065,116.071,214399999.0
2007-03-14 00:30:00,116.082,116.082,116.054,116.058,224000004.0
2007-03-14 00:31:00,116.045,116.057,116.028,116.054,143199999.0
2007-03-14 00:32:00,116.048,116.048,116.029,116.029,140299999.0
2007-03-14 00:33:00,116.038,116.038,115.991,115.994,160299996.0
2007-03-14 00:34:00,116.025,116.039,116.025,116.034,171900001.0
2007-03-14 00:35:00,116.031,116.031,116.012,116.031,321499998.0
2007-03-14 00:36:00,116.03,116.03,116.017,116.019,209200003.0
2007-03-14 00:37:00,116.028,116.036,116.012,116.025,281099999.0
2007-03-14 00:38:00,116.028,116.028,116.019,116.02,267999997.0
2007-03-14 00:39:00,116.02,116.044,116.003,116.044,288600003.0
2007-03-14 00:40:00,116.045,116.055,116.035,116.055,104599999.0
2007-03-14 00:41:00,116.068,116.071,116.06,116.063,197400000.0
2007-03-14 00:42:00,116.06,116.068,116.048,116.062,401700002.0
2007-03-14 00:43:00,116.062,116.062,116.033,116.037,335700000.0
2007-03-14 00:44:00,116.026,116.043,116.019,116.032,317899999.0
2007-03-14 00:45:00,116.025,116.025,116.006,116.021,212099999.0
2007-03-14 00:46:00,116.022,116.022,116.0,116.012,154399999.0
2007-03-14 00:47:00,116.031,116.056,116.031,116.056,141000001.0
2007-03-14 00:48:00,116.053,116.055,116.043,116.055,126499999.0
2007-03-14 00:49:00,116.045,116.05,116.023,116.05,187200001.0
2007-03-14 00:50:00,116.053,116.076,116.046,116.069,359799994.0
2007-03-14 00:51:00,116.07,116.09,116.07,116.082,158999995.0
2007-03-14 00:52:00,116.091,116.103,116.083,116.084,402899998.0
2007-03-14 00:53:00,116.092,116.093,116.079,116.093,394700003.0
2007-03-14 00:54:00,116.101,116.109,116.101,116.107,281799999.0
2007-03-14 00:55:00,116.113,116.12,116.107,116.109,126499999.0
2007-03-14 00:56:00,116.112,116.119,116.09,116.095,184100000.0
2007-03-14 00:57:00,116.089,116.089,116.061,116.067,249099999.0
2007-03-14 00:58:00,116.08,116.085,116.053,116.081,189900002.0
2007-03-14 00:59:00,116.096,116.115,116.096,116.115,59100001.0
2007-03-14 01:00:00,116.123,116.123,116.108,116.112,200699998.0
2007-03-14 01:01:00,116.118,116.118,116.101,116.107,297399995.0
2007-03-14 01:02:00,116.098,116.1,116.085,116.085,135600002.0
2007-03-14 01:03:00,116.078,116.089,116.074,116.075,224799998.0
2007-03-14 01:04:00,116.082,116.082,116.07,116.082,146500001.0
2007-03-14 01:05:00,116.083,116.09,116.081,116.083,213099997.0
2007-03-14 01:06:00,116.083,116.083,116.077,116.083,113399999.0
2007-03-14 01:07:00,116.073,116.089,116.062,116.089,252700003.0
2007-03-14 01:08:00,116.089,116.089,116.066,116.066,299600004.0
2007-03-14 01:09:00,116.072,116.079,116.067,116.072,122099996.0
2007-03-14 01:10:00,116.065,116.077,116.053,116.07,449099996.0
2007-03-14 01:11:00,116.057,116.069,116.039,116.069,247899998.0
2007-03-14 01:12:00,116.072,116.077,116.054,116.054,189499999.0
2007-03-14 01:13:00,116.064,116.066,116.031,116.031,217599999.0
2007-03-14 01:14:00,116.017,116.017,115.985,115.985,70300002.0
2007-03-14 01:15:00,115.968,115.996,115.96,115.984,172999998.0
2007-03-14 01:16:00,115.973,115.976,115.955,115.958,142900001.0
2007-03-14 01:17:00,115.943,115.943,115.924,115.934,341500000.0
2007-03-14 01:18:00,115.924,115.924,115.893,115.897,102500000.0
2007-03-14 01:19:00,115.897,115.918,115.885,115.915,173300000.0
2007-03-14 01:20:00,115.942,115.948,115.925,115.928,291900001.0
2007-03-14 01:21:00,115.935,115.953,115.926,115.926,279700005.0
2007-03-14 01:22:00,115.929,116.002,115.929,116.002,266699999.0
2007-03-14 01:23:00,116.008,116.008,115.955,115.955,145200000.0
2007-03-14 01:24:00,115.958,115.96,115.943,115.95,98499999.0
2007-03-14 01:25:00,115.957,115.965,115.944,115.949,228599997.0
2007-03-14 01:26:00,115.951,115.952,115.937,115.937,238599997.0
2007-03-14 01:27:00,115.952,115.96,115.93,115.958,258699998.0
2007-03-14 01:28:00,115.947,115.947,115.918,115.923,134899999.0
2007-03-14 01:29:00,115.924,115.93,115.905,115.913,159100003.0
2007-03-14 01:30:00,115.897,115.903,115.893,115.903,99500002.0
2007-03-14 01:31:00,115.915,115.927,115.897,115.917,163100002.0
2007-03-14 01:32:00,115.919,115.929,115.919,115.929,123100000.0
2007-03-14 01:33:00,115.923,115.942,115.923,115.942,105900001.0
2007-03-14 01:34:00,115.933,115.933,115.898,115.925,388200003.0
2007-03-14 01:35:00,115.931,115.931,115.909,115.909,166300003.0
2007-03-14 01:36:00,115.907,115.918,115.903,115.917,117799999.0
2007-03-14 01:37:00,115.936,115.978,115.936,115.971,180800003.0
2007-03-14 01:38:00,115.97,115.972,115.958,115.968,263500003.0
2007-03-14 01:39:00,115.953,115.999,115.953,115.999,190299998.0
2007-03-14 01:40:00,116.008,116.008,115.997,115.997,154099998.0
2007-03-14 01:41:00,115.988,115.988,115.969,115.981,265800004.0
2007-03-14 01:42:00,115.979,115.979,115.951,115.951,205300003.0
2007-03-14 01:43:00,115.937,115.948,115.935,115.947,219400000.0
2007-03-14 01:44:00,115.953,115.972,115.939,115.972,214400000.0
2007-03-14 01:45:00,115.984,116.034,115.984,116.033,394099998.0
2007-03-14 01:46:00,116.032,116.056,116.025,116.056,191099999.0
2007-03-14 01:47:00,116.069,116.077,116.055,116.068,135100002.0
2007-03-14 01:48:00,116.093,116.1,116.082,116.082,176800002.0
2007-03-14 01:49:00,116.073,116.073,116.048,116.048,140700002.0
2007-03-14 01:50:00,116.026,116.026,115.996,116.008,268799999.0
2007-03-14 01:51:00,116.014,116.02,116.005,116.016,449099992.0
2007-03-14 01:52:00,116.035,116.057,116.035,116.044,238700003.0
2007-03-14 01:53:00,116.046,116.046,116.02,116.039,189100000.0
2007-03-14 01:54:00,116.036,116.052,116.032,116.052,195400001.0
2007-03-14 01:55:00,116.056,116.119,116.045,116.119,367899995.0
2007-03-14 01:56:00,116.101,116.105,116.049,116.049,232400007.0
2007-03-14 01:57:00,116.046,116.066,116.046,116.066,259599999.0
2007-03-14 01:58:00,116.062,116.072,116.051,116.06,305400006.0
2007-03-14 01:59:00,116.052,116.054,116.012,116.012,382099997.0
2007-03-14 02:00:00,116.017,116.022,116.006,116.009,398700007.0
2007-03-14 02:01:00,116.008,116.041,116.007,116.037,177900000.0
2007-03-14 02:02:00,116.037,116.087,116.037,116.081,329700002.0
2007-03-14 02:03:00,116.091,116.106,116.077,116.077,264400002.0
2007-03-14 02:04:00,116.067,116.149,116.067,116.145,305599996.0
2007-03-14 02:05:00,116.16,116.179,116.157,116.17,303999996.0
2007-03-14 02:06:00,116.169,116.169,116.138,116.169,129400000.0
2007-03-14 02:07:00,116.171,116.188,116.171,116.183,220199999.0
2007-03-14 02:08:00,116.182,116.182,116.149,116.149,259199998.0
2007-03-14 02:09:00,116.159,116.173,116.159,116.167,288499999.0
2007-03-14 02:10:00,116.158,116.173,116.147,116.173,160500001.0
2007-03-14 02:11:00,116.185,116.203,116.184,116.184,124100003.0
2007-03-14 02:12:00,116.178,116.178,116.132,116.155,357400001.0
2007-03-14 02:13:00,116.155,116.163,116.104,116.104,401600004.0
2007-03-14 02:14:00,116.107,116.127,116.107,116.115,269599998.0
2007-03-14 02:15:00,116.117,116.12,116.099,116.1,163799997.0
2007-03-14 02:16:00,116.11,116.111,116.082,116.102,123500000.0
2007-03-14 02:17:00,116.108,116.148,116.108,116.148,142300002.0
2007-03-14 02:18:00,116.158,116.171,116.158,116.168,249400002.0
2007-03-14 02:19:00,116.161,116.161,116.149,116.15,240200005.0
2007-03-14 02:20:00,116.137,116.161,116.13,116.152,229500001.0
2007-03-14 02:21:00,116.152,116.162,116.138,116.16,357799999.0
2007-03-14 02:22:00,116.176,116.208,116.176,116.208,172600004.0
2007-03-14 02:23:00,116.203,116.209,116.187,116.209,114599999.0
2007-03-14 02:24:00,116.212,116.275,116.206,116.275,155600000.0
2007-03-14 02:25:00,116.296,116.302,116.265,116.277,298500002.0
2007-03-14 02:26:00,116.277,116.284,116.273,116.284,461900002.0
2007-03-14 02:27:00,116.264,116.264,116.22,116.22,329999997.0
2007-03-14 02:28:00,116.21,116.218,116.21,116.212,139400004.0
2007-03-14 02:29:00,116.23,116.244,116.216,116.237,167700000.0
2007-03-14 02:30:00,116.26,116.266,116.245,116.257,232099997.0
2007-03-14 02:31:00,116.264,116.28,116.251,116.28,383399997.0
2007-03-14 02:32:00,116.282,116.29,116.28,116.29,197799995.0
2007-03-14 02:33:00,116.285,116.285,116.262,116.262,95000000.0
2007-03-14 02:34:00,116.268,116.269,116.227,116.263,198500002.0
2007-03-14 02:35:00,116.271,116.271,116.246,116.249,321999999.0
2007-03-14 02:36:00,116.248,116.25,116.238,116.238,155599995.0
2007-03-14 02:37:00,116.229,116.246,116.229,116.245,351800007.0
2007-03-14 02:38:00,116.239,116.248,116.222,116.222,271499996.0
2007-03-14 02:39:00,116.233,116.233,116.224,116.231,98799999.0
2007-03-14 02:40:00,116.23,116.248,116.229,116.245,243500002.0
2007-03-14 02:41:00,116.232,116.232,116.197,116.197,242799997.0
2007-03-14 02:42:00,116.216,116.216,116.178,116.19,392300002.0
2007-03-14 02:43:00,116.202,116.215,116.202,116.206,189300001.0
2007-03-14 02:44:00,116.217,116.236,116.217,116.228,152000003.0
2007-03-14 02:45:00,116.219,116.221,116.208,116.21,452999995.0
2007-03-14 02:46:00,116.21,116.21,116.19,116.19,87999999.0
2007-03-14 02:47:00,116.181,116.193,116.176,116.187,525899992.0
2007-03-14 02:48:00,116.18,116.18,116.159,116.175,319800001.0
2007-03-14 02:49:00,116.181,116.184,116.167,116.177,182999998.0
2007-03-14 02:50:00,116.17,116.188,116.168,116.188,257200005.0
2007-03-14 02:51:00,116.193,116.193,116.176,116.176,242699998.0
2007-03-14 02:52:00,116.185,116.193,116.176,116.187,344400002.0
2007-03-14 02:53:00,116.197,116.211,116.19,116.199,254199996.0
2007-03-14 02:54:00,116.2,116.21,116.19,116.19,364300007.0
2007-03-14 02:55:00,116.189,116.192,116.174,116.19,347699998.0
2007-03-14 02:56:00,116.188,116.188,116.156,116.17,137200002.0
2007-03-14 02:57:00,116.177,116.19,116.164,116.164,208700001.0
2007-03-14 02:58:00,116.158,116.179,116.158,116.161,456000002.0
2007-03-14 02:59:00,116.164,116.172,116.145,116.145,320899997.0
2007-03-14 03:00:00,116.145,116.157,116.145,116.157,180400002.0
2007-03-14 03:01:00,116.166,116.191,116.166,116.191,157300000.0
2007-03-14 03:02:00,116.196,116.215,116.196,116.215,254600001.0
2007-03-14 03:03:00,116.26,116.311,116.26,116.305,181899999.0
2007-03-14 03:04:00,116.287,116.287,116.253,116.253,179600000.0
2007-03-14 03:05:00,116.257,116.268,116.232,116.232,117399998.0
2007-03-14 03:06:00,116.23,116.232,116.218,116.232,230500002.0
2007-03-14 03:07:00,116.227,116.234,116.221,116.234,436100000.0
2007-03-14 03:08:00,116.23,116.264,116.23,116.264,247599994.0
2007-03-14 03:09:00,116.267,116.27,116.255,116.264,280099999.0
2007-03-14 03:10:00,116.259,116.259,116.243,116.254,173500003.0
2007-03-14 03:11:00,116.255,116.255,116.246,116.253,319900008.0
2007-03-14 03:12:00,116.249,116.26,116.24,116.249,426600004.0
2007-03-14 03:13:00,116.248,116.248,116.204,116.24,397000007.0
2007-03-14 03:14:00,116.242,116.252,116.24,116.24,246299995.0
2007-03-14 03:15:00,116.252,116.258,116.25,116.255,186800006.0
2007-03-14 03:16:00,116.258,116.288,116.258,116.286,262900006.0
2007-03-14 03:17:00,116.282,116.302,116.282,116.291,271700001.0
2007-03-14 03:18:00,116.292,116.292,116.279,116.283,353499997.0
2007-03-14 03:19:00,116.306,116.376,116.306,116.375,260700000.0
2007-03-14 03:20:00,116.367,116.367,116.343,116.343,246099996.0
2007-03-14 03:21:00,116.337,116.345,116.332,116.345,332899997.0
2007-03-14 03:22:00,116.329,116.355,116.328,116.355,308600002.0
2007-03-14 03:23:00,116.352,116.36,116.338,116.338,377800004.0
2007-03-14 03:24:00,116.345,116.362,116.345,116.355,396400009.0
2007-03-14 03:25:00,116.345,116.354,116.328,116.344,164100000.0
2007-03-14 03:26:00,116.359,116.359,116.315,116.315,231699998.0
2007-03-14 03:27:00,116.312,116.322,116.311,116.322,292899998.0
2007-03-14 03:28:00,116.319,116.328,116.319,116.325,233700002.0
2007-03-14 03:29:00,116.32,116.35,116.314,116.35,178600003.0
2007-03-14 03:30:00,116.338,116.345,116.323,116.323,231900001.0
2007-03-14 03:31:00,116.312,116.312,116.287,116.297,315199998.0
2007-03-14 03:32:00,116.297,116.304,116.286,116.292,259399996.0
2007-03-14 03:33:00,116.292,116.292,116.262,116.265,225300002.0
2007-03-14 03:34:00,116.274,116.307,116.274,116.305,144299998.0
2007-03-14 03:35:00,116.298,116.298,116.287,116.294,174100004.0
2007-03-14 03:36:00,116.275,116.285,116.272,116.285,230899998.0
2007-03-14 03:37:00,116.274,116.275,116.265,116.275,85000000.0
2007-03-14 03:38:00,116.282,116.282,116.27,116.275,193799997.0
2007-03-14 03:39:00,116.275,116.275,116.264,116.271,171999996.0
2007-03-14 03:40:00,116.259,116.268,116.229,116.268,274099998.0
2007-03-14 03:41:00,116.268,116.279,116.265,116.274,382600007.0
2007-03-14 03:42:00,116.267,116.274,116.258,116.272,263200001.0
2007-03-14 03:43:00,116.269,116.272,116.226,116.226,163100004.0
2007-03-14 03:44:00,116.26,116.278,116.259,116.275,165700000.0
2007-03-14 03:45:00,116.271,116.271,116.249,116.249,255499997.0
2007-03-14 03:46:00,116.242,116.256,116.242,116.25,186600002.0
2007-03-14 03:47:00,116.251,116.251,116.227,116.227,207300002.0
2007-03-14 03:48:00,116.225,116.247,116.223,116.247,158000000.0
2007-03-14 03:49:00,116.256,116.256,116.244,116.246,306000007.0
2007-03-14 03:50:00,116.25,116.25,116.224,116.227,152800000.0
2007-03-14 03:51:00,116.221,116.221,116.189,116.195,300899998.0
2007-03-14 03:52:00,116.197,116.199,116.188,116.188,133700001.0
2007-03-14 03:53:00,116.189,116.207,116.188,116.203,245900001.0
2007-03-14 03:54:00,116.204,116.219,116.204,116.219,292200001.0
2007-03-14 03:55:00,116.218,116.222,116.203,116.208,263199999.0
2007-03-14 03:56:00,116.212,116.223,116.212,116.223,79500001.0
2007-03-14 03:57:00,116.208,116.211,116.196,116.197,385200000.0
2007-03-14 03:58:00,116.18,116.18,116.16,116.177,168399999.0
2007-03-14 03:59:00,116.171,116.183,116.157,116.165,400799998.0
2007-03-14 04:00:00,116.18,116.182,116.169,116.17,145700004.0
2007-03-14 04:01:00,116.16,116.169,116.155,116.157,270799993.0
2007-03-14 04:02:00,116.152,116.155,116.14,116.152,149499998.0
2007-03-14 04:03:00,116.146,116.146,116.118,116.13,297099996.0
2007-03-14 04:04:00,116.122,116.122,116.108,116.117,302100007.0
2007-03-14 04:05:00,116.118,116.12,116.1,116.1,154700003.0
2007-03-14 04:06:00,116.1,116.109,116.067,116.109,183199997.0
2007-03-14 04:07:00,116.105,116.109,116.092,116.106,296900001.0
2007-03-14 04:08:00,116.098,116.098,116.053,116.064,219899994.0
2007-03-14 04:09:00,116.067,116.07,116.053,116.056,118100001.0
2007-03-14 04:10:00,116.062,116.09,116.06,116.09,132999997.0
2007-03-14 04:11:00,116.091,116.111,116.091,116.096,134700004.0
2007-03-14 04:12:00,116.103,116.105,116.085,116.087,186899999.0
2007-03-14 04:13:00,116.082,116.103,116.08,116.082,267399999.0
2007-03-14 04:14:00,116.066,116.066,116.022,116.026,364700002.0
2007-03-14 04:15:00,116.014,116.015,115.992,115.995,163900000.0
2007-03-14 04:16:00,115.995,116.003,115.986,115.997,225599999.0
2007-03-14 04:17:00,116.017,116.068,116.017,116.065,223300000.0
2007-03-14 04:18:00,116.043,116.053,116.041,116.053,213700002.0
2007-03-14 04:19:00,116.05,116.058,116.038,116.057,281500001.0
2007-03-14 04:20:00,116.048,116.07,116.048,116.06,133900002.0
2007-03-14 04:21:00,116.075,116.075,116.02,116.02,491100003.0
2007-03-14 04:22:00,116.03,116.03,116.01,116.018,194900000.0
2007-03-14 04:23:00,116.018,116.056,116.015,116.056,230099998.0
2007-03-14 04:24:00,116.054,116.08,116.052,116.08,283199995.0
2007-03-14 04:25:00,116.077,116.077,116.069,116.069,231999998.0
2007-03-14 04:26:00,116.038,116.052,116.033,116.052,289500004.0
2007-03-14 04:27:00,116.044,116.064,116.026,116.064,268400003.0
2007-03-14 04:28:00,116.069,116.084,116.069,116.084,223999996.0
2007-03-14 04:29:00,116.089,116.146,116.089,116.142,416200004.0
2007-03-14 04:30:00,116.155,116.193,116.155,116.19,296699999.0
2007-03-14 04:31:00,116.195,116.208,116.189,116.19,192300002.0
2007-03-14 04:32:00,116.187,116.199,116.184,116.196,365100012.0
2007-03-14 04:33:00,116.195,116.195,116.133,116.133,262400003.0
2007-03-14 04:34:00,116.134,116.151,116.134,116.149,136400000.0
2007-03-14 04:35:00,116.148,116.148,116.127,116.14,89499998.0
2007-03-14 04:36:00,116.13,116.136,116.129,116.132,378599996.0
2007-03-14 04:37:00,116.119,116.133,116.116,116.13,176100001.0
2007-03-14 04:38:00,116.135,116.14,116.124,116.124,286399998.0
2007-03-14 04:39:00,116.117,116.117,116.102,116.105,217600000.0
2007-03-14 04:40:00,116.111,116.111,116.101,116.104,192099997.0
2007-03-14 04:41:00,116.093,116.114,116.089,116.096,146400001.0
2007-03-14 04:42:00,116.09,116.09,116.062,116.067,192800002.0
2007-03-14 04:43:00,116.074,116.088,116.068,116.086,173200002.0
2007-03-14 04:44:00,116.098,116.112,116.098,116.1,267400003.0
2007-03-14 04:45:00,116.108,116.117,116.101,116.117,284000004.0
2007-03-14 04:46:00,116.105,116.114,116.092,116.11,302800001.0
2007-03-14 04:47:00,116.112,116.148,116.105,116.148,198800000.0
2007-03-14 04:48:00,116.154,116.191,116.154,116.191,273200001.0
2007-03-14 04:49:00,116.185,116.185,116.163,116.173,288600001.0
2007-03-14 04:50:00,116.171,116.175,116.168,116.168,59399999.0
2007-03-14 04:51:00,116.171,116.179,116.167,116.176,214100000.0
2007-03-14 04:52:00,116.176,116.177,116.17,116.172,212700007.0
2007-03-14 04:53:00,116.172,116.172,116.133,116.133,201600003.0
2007-03-14 04:54:00,116.144,116.151,116.138,116.15,120100003.0
2007-03-14 04:55:00,116.142,116.146,116.128,116.145,143799999.0
2007-03-14 04:56:00,116.135,116.139,116.133,116.135,103700000.0
2007-03-14 04:57:00,116.129,116.143,116.129,116.143,92800002.0
2007-03-14 04:58:00,116.133,116.133,116.114,116.114,107499995.0
2007-03-14 04:59:00,116.125,116.125,116.107,116.122,170899999.0
2007-03-14 05:00:00,116.121,116.121,116.104,116.113,312299999.0
2007-03-14 05:01:00,116.098,116.098,116.075,116.096,104400002.0
2007-03-14 05:02:00,116.09,116.091,116.082,116.091,178599998.0
2007-03-14 05:03:00,116.093,116.12,116.088,116.115,405299996.0
2007-03-14 05:04:00,116.11,116.11,116.075,116.098,190699997.0
2007-03-14 05:05:00,116.111,116.123,116.111,116.121,222600002.0
2007-03-14 05:06:00,116.121,116.121,116.105,116.105,437599996.0
2007-03-14 05:07:00,116.115,116.115,116.093,116.093,160499997.0
2007-03-14 05:08:00,116.123,116.129,116.114,116.127,334399995.0
2007-03-14 05:09:00,116.12,116.131,116.114,116.125,251099998.0
2007-03-14 05:10:00,116.125,116.127,116.118,116.118,274699995.0
2007-03-14 05:11:00,116.107,116.127,116.094,116.127,246899999.0
2007-03-14 05:12:00,116.118,116.118,116.097,116.111,128399999.0
2007-03-14 05:13:00,116.122,116.137,116.122,116.135,265599996.0
2007-03-14 05:14:00,116.138,116.153,116.138,116.153,222000001.0
2007-03-14 05:15:00,116.138,116.146,116.129,116.139,174699999.0
2007-03-14 05:16:00,116.146,116.153,116.143,116.15,400499998.0
2007-03-14 05:17:00,116.138,116.157,116.112,116.157,227200004.0
2007-03-14 05:18:00,116.145,116.152,116.127,116.145,243000001.0
2007-03-14 05:19:00,116.135,116.147,116.126,116.141,231199999.0
2007-03-14 05:20:00,116.145,116.145,116.11,116.124,211199999.0
2007-03-14 05:21:00,116.143,116.143,116.123,116.143,410600007.0
2007-03-14 05:22:00,116.123,116.13,116.108,116.126,244899997.0
2007-03-14 05:23:00,116.123,116.14,116.122,116.14,313300003.0
2007-03-14 05:24:00,116.145,116.145,116.132,116.133,191300000.0
2007-03-14 05:25:00,116.129,116.137,116.12,116.124,279300006.0
2007-03-14 05:26:00,116.11,116.128,116.11,116.128,225300000.0
2007-03-14 05:27:00,116.132,116.134,116.112,116.12,226499997.0
2007-03-14 05:28:00,116.129,116.142,116.128,116.142,259600001.0
2007-03-14 05:29:00,116.143,116.158,116.143,116.149,185200002.0
2007-03-14 05:30:00,116.152,116.152,116.144,116.149,263399999.0
2007-03-14 05:31:00,116.146,116.158,116.146,116.158,362000003.0
2007-03-14 05:32:00,116.156,116.166,116.153,116.158,288000003.0
2007-03-14 05:33:00,116.157,116.159,116.151,116.154,260299995.0
2007-03-14 05:34:00,116.146,116.179,116.146,116.174,460700000.0
2007-03-14 05:35:00,116.2,116.218,116.2,116.206,344300000.0
2007-03-14 05:36:00,116.208,116.221,116.194,116.22,286600003.0
2007-03-14 05:37:00,116.22,116.239,116.22,116.239,220800003.0
2007-03-14 05:38:00,116.242,116.242,116.225,116.241,244200002.0
2007-03-14 05:39:00,116.232,116.243,116.219,116.243,169100001.0
2007-03-14 05:40:00,116.222,116.225,116.202,116.215,282900002.0
2007-03-14 05:41:00,116.217,116.22,116.18,116.18,461599999.0
2007-03-14 05:42:00,116.183,116.195,116.183,116.194,154999996.0
2007-03-14 05:43:00,116.198,116.213,116.189,116.208,169500004.0
2007-03-14 05:44:00,116.198,116.198,116.168,116.171,159300002.0
2007-03-14 05:45:00,116.207,116.21,116.199,116.207,254300005.0
2007-03-14 05:46:00,116.198,116.198,116.184,116.189,271700006.0
2007-03-14 05:47:00,116.182,116.211,116.182,116.211,227400002.0
2007-03-14 05:48:00,116.211,116.228,116.21,116.225,288200004.0
2007-03-14 05:49:00,116.228,116.247,116.226,116.229,189700004.0
2007-03-14 05:50:00,116.231,116.231,116.221,116.225,195999997.0
2007-03-14 05:51:00,116.22,116.222,116.214,116.215,220800002.0
2007-03-14 05:52:00,116.208,116.208,116.193,116.205,381099999.0
2007-03-14 05:53:00,116.194,116.21,116.188,116.193,343199999.0
2007-03-14 05:54:00,116.192,116.217,116.192,116.217,321199998.0
2007-03-14 05:55:00,116.219,116.219,116.207,116.207,222199998.0
2007-03-14 05:56:00,116.198,116.203,116.181,116.203,95799998.0
2007-03-14 05:57:00,116.205,116.205,116.183,116.183,207499998.0
2007-03-14 05:58:00,116.209,116.221,116.207,116.216,380899994.0
2007-03-14 05:59:00,116.224,116.23,116.223,116.227,256400000.0
2007-03-14 06:00:00,116.208,116.226,116.19,116.226,194600005.0
2007-03-14 06:01:00,116.221,116.228,116.221,116.226,117100004.0
2007-03-14 06:02:00,116.231,116.231,116.206,116.214,271600003.0
2007-03-14 06:03:00,116.223,116.225,116.212,116.212,227099999.0
2007-03-14 06:04:00,116.205,116.211,116.202,116.205,263000005.0
2007-03-14 06:05:00,116.213,116.216,116.179,116.199,289700000.0
2007-03-14 06:06:00,116.209,116.209,116.181,116.197,320699998.0
2007-03-14 06:07:00,116.194,116.194,116.179,116.191,148199998.0
2007-03-14 06:08:00,116.204,116.204,116.194,116.197,420599997.0
2007-03-14 06:09:00,116.192,116.193,116.189,116.193,112999999.0
2007-03-14 06:10:00,116.186,116.186,116.169,116.169,184200002.0
2007-03-14 06:11:00,116.172,116.191,116.166,116.189,291600003.0
2007-03-14 06:12:00,116.191,116.191,116.173,116.18,162499999.0
2007-03-14 06:13:00,116.18,116.18,116.151,116.169,316100007.0
2007-03-14 06:14:00,116.173,116.184,116.161,116.165,260800000.0
2007-03-14 06:15:00,116.162,116.172,116.162,116.168,239599999.0
2007-03-14 06:16:00,116.172,116.172,116.156,116.158,187699998.0
2007-03-14 06:17:00,116.152,116.152,116.148,116.148,100900000.0
2007-03-14 06:18:00,116.147,116.147,116.138,116.142,100600000.0
2007-03-14 06:19:00,116.153,116.156,116.125,116.137,299100003.0
2007-03-14 06:20:00,116.138,116.154,116.138,116.148,359900002.0
2007-03-14 06:21:00,116.144,116.147,116.134,116.137,186000000.0
2007-03-14 06:22:00,116.137,116.141,116.135,116.138,155299999.0
2007-03-14 06:23:00,116.13,116.139,116.124,116.139,242900005.0
2007-03-14 06:24:00,116.147,116.168,116.132,116.168,363999999.0
2007-03-14 06:25:00,116.16,116.175,116.151,116.16,333999995.0
2007-03-14 06:26:00,116.16,116.162,116.141,116.162,245599997.0
2007-03-14 06:27:00,116.161,116.161,116.14,116.153,196199998.0
2007-03-14 06:28:00,116.143,116.154,116.133,116.153,306700007.0
2007-03-14 06:29:00,116.152,116.16,116.143,116.143,105900002.0
2007-03-14 06:30:00,116.144,116.157,116.144,116.155,99600000.0
2007-03-14 06:31:00,116.143,116.17,116.143,116.165,199199999.0
2007-03-14 06:32:00,116.168,116.17,116.148,116.152,199299995.0
2007-03-14 06:33:00,116.179,116.187,116.179,116.187,194599998.0
2007-03-14 06:34:00,116.188,116.19,116.168,116.168,253999997.0
2007-03-14 06:35:00,116.168,116.178,116.159,116.17,156799997.0
2007-03-14 06:36:00,116.175,116.189,116.173,116.183,309799999.0
2007-03-14 06:37:00,116.183,116.192,116.175,116.183,229400001.0
2007-03-14 06:38:00,116.184,116.195,116.175,116.187,308099997.0
2007-03-14 06:39:00,116.186,116.188,116.172,116.172,402299997.0
2007-03-14 06:40:00,116.168,116.168,116.148,116.155,232699996.0
2007-03-14 06:41:00,116.151,116.151,116.132,116.132,248899996.0
2007-03-14 06:42:00,116.135,116.159,116.129,116.157,242699993.0
2007-03-14 06:43:00,116.162,116.178,116.162,116.175,254900002.0
2007-03-14 06:44:00,116.165,116.177,116.164,116.164,250699995.0
2007-03-14 06:45:00,116.152,116.155,116.148,116.148,246400002.0
2007-03-14 06:46:00,116.16,116.169,116.16,116.169,311799999.0
2007-03-14 06:47:00,116.158,116.164,116.141,116.147,270100000.0
2007-03-14 06:48:00,116.143,116.153,116.133,116.153,152099997.0
2007-03-14 06:49:00,116.162,116.168,116.152,116.168,168200000.0
2007-03-14 06:50:00,116.17,116.171,116.16,116.16,149800002.0
2007-03-14 06:51:00,116.144,116.15,116.135,116.144,176600001.0
2007-03-14 06:52:00,116.152,116.163,116.145,116.163,155200000.0
2007-03-14 06:53:00,116.163,116.172,116.126,116.126,94499999.0
2007-03-14 06:54:00,116.121,116.121,116.093,116.095,215499997.0
2007-03-14 06:55:00,116.103,116.109,116.08,116.08,119799999.0
2007-03-14 06:56:00,116.092,116.109,116.085,116.106,149899999.0
2007-03-14 06:57:00,116.103,116.103,116.086,116.092,295499993.0
2007-03-14 06:58:00,116.095,116.104,116.095,116.103,120800001.0
2007-03-14 06:59:00,116.1,116.107,116.086,116.107,151300003.0
2007-03-14 07:00:00,116.096,116.103,116.086,116.103,275900003.0
2007-03-14 07:01:00,116.102,116.115,116.102,116.114,177300001.0
2007-03-14 07:02:00,116.118,116.121,116.114,116.115,213500000.0
2007-03-14 07:03:00,116.12,116.123,116.085,116.105,255799999.0
2007-03-14 07:04:00,116.114,116.116,116.109,116.111,335300002.0
2007-03-14 07:05:00,116.114,116.132,116.114,116.132,345100001.0
2007-03-14 07:06:00,116.125,116.136,116.122,116.122,259300002.0
2007-03-14 07:07:00,116.128,116.128,116.118,116.122,200000001.0
2007-03-14 07:08:00,116.117,116.131,116.1,116.119,170099997.0
2007-03-14 07:09:00,116.125,116.128,116.117,116.117,204899999.0
2007-03-14 07:10:00,116.123,116.123,116.089,116.089,299199993.0
2007-03-14 07:11:00,116.128,116.133,116.123,116.13,230299998.0
2007-03-14 07:12:00,116.127,116.127,116.104,116.11,80499998.0
2007-03-14 07:13:00,116.112,116.131,116.105,116.131,187199998.0
2007-03-14 07:14:00,116.133,116.139,116.126,116.134,281799999.0
2007-03-14 07:15:00,116.131,116.131,116.12,116.128,100999999.0
2007-03-14 07:16:00,116.126,116.126,116.114,116.12,208699999.0
2007-03-14 07:17:00,116.118,116.118,116.1,116.106,149600003.0
2007-03-14 07:18:00,116.106,116.106,116.091,116.095,196700003.0
2007-03-14 07:19:00,116.093,116.098,116.081,116.09,266400004.0
2007-03-14 07:20:00,116.097,116.111,116.097,116.11,313999998.0
2007-03-14 07:21:00,116.108,116.108,116.101,116.106,126400002.0
2007-03-14 07:22:00,116.1,116.118,116.096,116.118,276399999.0
2007-03-14 07:23:00,116.113,116.114,116.093,116.093,104299998.0
2007-03-14 07:24:00,116.084,116.086,116.074,116.083,224500003.0
2007-03-14 07:25:00,116.086,116.098,116.083,116.094,264100001.0
2007-03-14 07:26:00,116.088,116.092,116.077,116.082,165000000.0
2007-03-14 07:27:00,116.088,116.097,116.079,116.079,278500004.0
2007-03-14 07:28:00,116.086,116.092,116.086,116.09,246400001.0
2007-03-14 07:29:00,116.085,116.088,116.057,116.088,150900002.0
2007-03-14 07:30:00,116.088,116.09,116.075,116.076,174700003.0
2007-03-14 07:31:00,116.087,116.087,116.069,116.082,278599998.0
2007-03-14 07:32:00,116.078,116.078,116.057,116.067,328099994.0
2007-03-14 07:33:00,116.063,116.063,116.055,116.058,251000004.0
2007-03-14 07:34:00,116.059,116.069,116.04,116.063,364100000.0
2007-03-14 07:35:00,116.063,116.081,116.063,116.075,62800001.0
2007-03-14 07:36:00,116.072,116.072,116.063,116.07,296400006.0
2007-03-14 07:37:00,116.047,116.069,116.045,116.069,353899998.0
2007-03-14 07:38:00,116.064,116.091,116.064,116.091,202799999.0
2007-03-14 07:39:00,116.088,116.1,116.088,116.088,297600009.0
2007-03-14 07:40:00,116.087,116.087,116.063,116.063,265600007.0
2007-03-14 07:41:00,116.065,116.083,116.065,116.083,106900001.0
2007-03-14 07:42:00,116.075,116.09,116.07,116.076,385300003.0
2007-03-14 07:43:00,116.09,116.09,116.077,116.077,120299998.0
2007-03-14 07:44:00,116.084,116.084,116.065,116.072,281700000.0
2007-03-14 07:45:00,116.071,116.077,116.069,116.076,219200001.0
2007-03-14 07:46:00,116.06,116.094,116.052,116.092,291600005.0
2007-03-14 07:47:00,116.09,116.102,116.09,116.099,242899997.0
2007-03-14 07:48:00,116.104,116.113,116.094,116.104,307400002.0
2007-03-14 07:49:00,116.123,116.15,116.123,116.15,201300002.0
2007-03-14 07:50:00,116.138,116.158,116.138,116.156,212900005.0
2007-03-14 07:51:00,116.162,116.17,116.156,116.163,336899997.0
2007-03-14 07:52:00,116.162,116.162,116.124,116.124,286200003.0
2007-03-14 07:53:00,116.16,116.162,116.149,116.154,177700003.0
2007-03-14 07:54:00,116.162,116.166,116.154,116.16,149799999.0
2007-03-14 07:55:00,116.153,116.156,116.14,116.14,369800002.0
2007-03-14 07:56:00,116.154,116.154,116.146,116.147,175499999.0
2007-03-14 07:57:00,116.15,116.15,116.125,116.144,428500006.0
2007-03-14 07:58:00,116.142,116.142,116.131,116.142,229299995.0
2007-03-14 07:59:00,116.134,116.141,116.129,116.14,156099996.0
2007-03-14 08:00:00,116.125,116.125,116.109,116.11,235900003.0
2007-03-14 08:01:00,116.116,116.124,116.11,116.115,249200001.0
2007-03-14 08:02:00,116.121,116.121,116.079,116.105,183900002.0
2007-03-14 08:03:00,116.1,116.1,116.083,116.093,215300002.0
2007-03-14 08:04:00,116.111,116.111,116.087,116.087,232000004.0
2007-03-14 08:05:00,116.096,116.096,116.07,116.07,43900001.0
2007-03-14 08:06:00,116.088,116.101,116.062,116.062,315899999.0
2007-03-14 08:07:00,116.096,116.113,116.088,116.11,249100004.0
2007-03-14 08:08:00,116.117,116.117,116.07,116.07,248000003.0
2007-03-14 08:09:00,116.085,116.124,116.085,116.116,279800004.0
2007-03-14 08:10:00,116.115,116.124,116.107,116.107,215100000.0
2007-03-14 08:11:00,116.095,116.113,116.087,116.113,219299999.0
2007-03-14 08:12:00,116.108,116.112,116.088,116.112,478999999.0
2007-03-14 08:13:00,116.099,116.099,116.084,116.085,136600003.0
2007-03-14 08:14:00,116.068,116.091,116.062,116.08,173800000.0
2007-03-14 08:15:00,116.085,116.102,116.085,116.095,159500004.0
2007-03-14 08:16:00,116.093,116.093,116.074,116.079,122000001.0
2007-03-14 08:17:00,116.079,116.096,116.079,116.093,289600000.0
2007-03-14 08:18:00,116.09,116.092,116.07,116.072,341100003.0
2007-03-14 08:19:00,116.063,116.07,116.058,116.063,252999997.0
2007-03-14 08:20:00,116.063,116.071,116.063,116.066,255100001.0
2007-03-14 08:21:00,116.063,116.07,116.05,116.05,231700002.0
2007-03-14 08:22:00,116.05,116.059,116.05,116.059,126500002.0
2007-03-14 08:23:00,116.056,116.058,116.049,116.058,74400002.0
2007-03-14 08:24:00,116.065,116.084,116.055,116.084,256900000.0
2007-03-14 08:25:00,116.096,116.11,116.084,116.084,270500004.0
2007-03-14 08:26:00,116.102,116.112,116.102,116.11,214600003.0
2007-03-14 08:27:00,116.113,116.115,116.107,116.115,113100003.0
2007-03-14 08:28:00,116.105,116.109,116.097,116.097,175200002.0
2007-03-14 08:29:00,116.096,116.096,116.076,116.084,203199995.0
2007-03-14 08:30:00,116.08,116.08,116.06,116.065,75500000.0
2007-03-14 08:31:00,116.067,116.077,116.064,116.07,323100002.0
2007-03-14 08:32:00,116.065,116.07,116.045,116.045,193299998.0
2007-03-14 08:33:00,116.06,116.063,116.045,116.047,333399999.0
2007-03-14 08:34:00,116.048,116.048,115.978,115.978,196300002.0
2007-03-14 08:35:00,115.996,116.009,115.98,115.983,171600000.0
2007-03-14 08:36:00,115.983,115.989,115.948,115.95,143400001.0
2007-03-14 08:37:00,115.958,115.958,115.923,115.923,66300000.0
2007-03-14 08:38:00,115.902,115.917,115.894,115.914,173000004.0
2007-03-14 08:39:00,115.903,115.903,115.89,115.897,140800000.0
2007-03-14 08:40:00,115.897,115.911,115.895,115.905,444900004.0
2007-03-14 08:41:00,115.897,115.897,115.83,115.847,301400000.0
2007-03-14 08:42:00,115.848,115.848,115.804,115.804,280499993.0
2007-03-14 08:43:00,115.806,115.81,115.788,115.81,357200006.0
2007-03-14 08:44:00,115.804,115.804,115.775,115.778,236200002.0
2007-03-14 08:45:00,115.787,115.842,115.787,115.842,229199997.0
2007-03-14 08:46:00,115.854,115.866,115.83,115.838,518799998.0
2007-03-14 08:47:00,115.824,115.833,115.806,115.829,188600004.0
2007-03-14 08:48:00,115.818,115.839,115.815,115.829,173899999.0
2007-03-14 08:49:00,115.821,115.836,115.809,115.809,244900002.0
2007-03-14 08:50:00,115.797,115.824,115.785,115.819,289200006.0
2007-03-14 08:51:00,115.83,115.847,115.82,115.845,160400000.0
2007-03-14 08:52:00,115.851,115.856,115.844,115.844,361200000.0
2007-03-14 08:53:00,115.837,115.848,115.827,115.834,339599997.0
2007-03-14 08:54:00,115.845,115.861,115.845,115.852,516999993.0
2007-03-14 08:55:00,115.833,115.833,115.799,115.803,164999997.0
2007-03-14 08:56:00,115.789,115.789,115.756,115.756,197000002.0
2007-03-14 08:57:00,115.761,115.769,115.752,115.752,195100000.0
2007-03-14 08:58:00,115.76,115.786,115.76,115.783,255699999.0
2007-03-14 08:59:00,115.78,115.792,115.774,115.787,231900000.0
2007-03-14 09:00:00,115.802,115.812,115.789,115.802,318300003.0
2007-03-14 09:01:00,115.818,115.82,115.807,115.817,273600000.0
2007-03-14 09:02:00,115.823,115.837,115.814,115.826,291800003.0
2007-03-14 09:03:00,115.835,115.836,115.83,115.83,313899998.0
2007-03-14 09:04:00,115.84,115.841,115.832,115.837,237599993.0
2007-03-14 09:05:00,115.869,115.898,115.869,115.891,112400001.0
2007-03-14 09:06:00,115.864,115.877,115.848,115.871,267400000.0
2007-03-14 09:07:00,115.876,115.876,115.852,115.852,364000002.0
2007-03-14 09:08:00,115.85,115.89,115.85,115.89,222900001.0
2007-03-14 09:09:00,115.901,115.919,115.901,115.915,90000000.0
2007-03-14 09:10:00,115.912,115.924,115.888,115.888,367400006.0
2007-03-14 09:11:00,115.871,115.875,115.848,115.852,269999993.0
2007-03-14 09:12:00,115.843,115.852,115.842,115.852,249299998.0
2007-03-14 09:13:00,115.868,115.879,115.857,115.877,194700002.0
2007-03-14 09:14:00,115.884,115.891,115.868,115.882,224300000.0
2007-03-14 09:15:00,115.882,115.882,115.867,115.875,189400001.0
2007-03-14 09:16:00,115.856,115.879,115.842,115.878,289099993.0
2007-03-14 09:17:00,115.861,115.861,115.851,115.861,76600001.0
2007-03-14 09:18:00,115.866,115.87,115.83,115.83,293900007.0
2007-03-14 09:19:00,115.822,115.833,115.814,115.814,291200004.0
2007-03-14 09:20:00,115.806,115.813,115.799,115.813,204299997.0
2007-03-14 09:21:00,115.824,115.824,115.802,115.802,187300002.0
2007-03-14 09:22:00,115.807,115.831,115.806,115.831,202900005.0
2007-03-14 09:23:00,115.839,115.858,115.839,115.852,204700002.0
2007-03-14 09:24:00,115.854,115.866,115.852,115.866,184400004.0
2007-03-14 09:25:00,115.875,115.906,115.875,115.891,221299996.0
2007-03-14 09:26:00,115.901,115.901,115.876,115.876,339200003.0
2007-03-14 09:27:00,115.881,115.889,115.874,115.874,277700001.0
2007-03-14 09:28:00,115.883,115.887,115.883,115.887,92599998.0
2007-03-14 09:29:00,115.88,115.88,115.865,115.872,211000001.0
2007-03-14 09:30:00,115.88,115.887,115.861,115.864,214500003.0
2007-03-14 09:31:00,115.87,115.871,115.85,115.859,177999999.0
2007-03-14 09:32:00,115.886,115.91,115.871,115.91,292099998.0
2007-03-14 09:33:00,115.909,115.927,115.909,115.918,299100008.0
2007-03-14 09:34:00,115.918,115.957,115.918,115.955,154900002.0
2007-03-14 09:35:00,115.955,115.962,115.944,115.962,160700001.0
2007-03-14 09:36:00,115.959,115.959,115.93,115.931,319800001.0
2007-03-14 09:37:00,115.917,115.917,115.877,115.884,170099998.0
2007-03-14 09:38:00,115.883,115.909,115.874,115.909,448000003.0
2007-03-14 09:39:00,115.915,115.93,115.906,115.925,127900000.0
2007-03-14 09:40:00,115.946,116.025,115.946,116.025,382700000.0
2007-03-14 09:41:00,116.015,116.015,115.97,115.982,151999999.0
2007-03-14 09:42:00,115.983,115.986,115.938,115.942,289600000.0
2007-03-14 09:43:00,115.943,115.949,115.928,115.949,248699998.0
2007-03-14 09:44:00,115.95,115.95,115.936,115.938,234699996.0
2007-03-14 09:45:00,115.928,115.928,115.898,115.904,89800001.0
2007-03-14 09:46:00,115.906,115.992,115.901,115.987,227900002.0
2007-03-14 09:47:00,115.993,116.016,115.993,116.015,38200000.0
2007-03-14 09:48:00,116.022,116.051,116.022,116.03,268800005.0
2007-03-14 09:49:00,116.017,116.029,116.017,116.025,192600000.0
2007-03-14 09:50:00,116.027,116.035,116.014,116.023,188300001.0
2007-03-14 09:51:00,116.01,116.01,115.994,116.009,186599998.0
2007-03-14 09:52:00,116.003,116.003,115.982,115.994,198200000.0
2007-03-14 09:53:00,115.988,115.988,115.968,115.968,123000004.0
2007-03-14 09:54:00,115.963,115.964,115.957,115.957,219600001.0
2007-03-14 09:55:00,115.97,115.986,115.961,115.986,230699997.0
2007-03-14 09:56:00,115.995,116.008,115.995,116.008,302700000.0
2007-03-14 09:57:00,116.023,116.029,116.003,116.005,231800002.0
2007-03-14 09:58:00,116.006,116.036,116.006,116.022,159799998.0
2007-03-14 09:59:00,116.016,116.038,116.016,116.031,406599994.0
2007-03-14 10:00:00,116.035,116.045,116.03,116.037,441599996.0
2007-03-14 10:01:00,116.042,116.073,116.039,116.073,222899996.0
2007-03-14 10:02:00,116.078,116.083,116.062,116.064,139000002.0
2007-03-14 10:03:00,116.05,116.05,116.035,116.04,217000001.0
2007-03-14 10:04:00,116.036,116.036,116.027,116.03,149100003.0
2007-03-14 10:05:00,116.033,116.033,116.022,116.023,306000002.0
2007-03-14 10:06:00,116.019,116.019,116.009,116.01,201400006.0
2007-03-14 10:07:00,116.003,116.01,115.997,116.005,537700004.0
2007-03-14 10:08:00,115.998,116.014,115.998,116.013,359300005.0
2007-03-14 10:09:00,116.035,116.045,116.029,116.044,304399998.0
2007-03-14 10:10:00,116.055,116.059,116.052,116.052,318600002.0
2007-03-14 10:11:00,116.06,116.06,116.027,116.027,240399997.0
2007-03-14 10:12:00,116.024,116.031,116.01,116.01,212199998.0
2007-03-14 10:13:00,116.002,116.011,115.998,116.011,239699998.0
2007-03-14 10:14:00,116.005,116.011,115.988,115.989,262700001.0
2007-03-14 10:15:00,115.98,115.996,115.976,115.992,388999998.0
2007-03-14 10:16:00,115.999,116.007,115.981,116.003,332200001.0
2007-03-14 10:17:00,115.985,115.999,115.967,115.982,200899999.0
2007-03-14 10:18:00,115.977,115.98,115.965,115.971,190099998.0
2007-03-14 10:19:00,115.965,115.97,115.958,115.958,324399997.0
2007-03-14 10:20:00,115.967,115.978,115.967,115.974,263699997.0
2007-03-14 10:21:00,115.98,115.987,115.98,115.987,93900003.0
2007-03-14 10:22:00,115.987,116.002,115.986,115.987,160600001.0
2007-03-14 10:23:00,115.977,115.983,115.965,115.983,202799998.0
2007-03-14 10:24:00,115.99,116.012,115.99,116.012,313600003.0
2007-03-14 10:25:00,116.023,116.04,116.023,116.035,360700009.0
2007-03-14 10:26:00,116.042,116.042,116.02,116.022,165599998.0
2007-03-14 10:27:00,115.99,115.99,115.983,115.983,13600000.0
2007-03-14 10:28:00,115.967,115.968,115.955,115.963,345400000.0
2007-03-14 10:29:00,115.957,115.966,115.956,115.96,314000000.0
2007-03-14 10:30:00,115.97,115.976,115.96,115.968,215100006.0
2007-03-14 10:31:00,115.984,115.987,115.975,115.978,304099997.0
2007-03-14 10:32:00,115.975,115.993,115.975,115.993,312499999.0
2007-03-14 10:33:00,115.987,115.987,115.954,115.963,249599997.0
2007-03-14 10:34:00,115.957,115.969,115.956,115.961,304200001.0
2007-03-14 10:35:00,115.957,115.963,115.95,115.963,110900000.0
2007-03-14 10:36:00,115.964,115.966,115.961,115.965,158700000.0
2007-03-14 10:37:00,115.978,115.988,115.962,115.984,212799995.0
2007-03-14 10:38:00,115.98,115.985,115.973,115.975,263300005.0
2007-03-14 10:39:00,115.972,115.987,115.969,115.987,136299999.0
2007-03-14 10:40:00,115.988,115.99,115.972,115.984,302900007.0
2007-03-14 10:41:00,115.98,115.985,115.97,115.985,129899998.0
2007-03-14 10:42:00,115.988,115.988,115.976,115.988,260999997.0
2007-03-14 10:43:00,115.992,116.008,115.992,116.0,225300001.0
2007-03-14 10:44:00,116.003,116.015,116.003,116.003,232800002.0
2007-03-14 10:45:00,116.005,116.005,115.994,116.003,174500000.0
2007-03-14 10:46:00,116.007,116.007,115.967,115.987,316899996.0
2007-03-14 10:47:00,116.007,116.012,116.004,116.01,234400005.0
2007-03-14 10:48:00,116.012,116.027,116.005,116.018,414500001.0
2007-03-14 10:49:00,116.022,116.037,116.022,116.037,221000001.0
2007-03-14 10:50:00,116.041,116.041,116.023,116.023,223400001.0
2007-03-14 10:51:00,116.023,116.033,116.02,116.021,295599995.0
2007-03-14 10:52:00,116.024,116.035,116.019,116.03,231900000.0
2007-03-14 10:53:00,116.023,116.047,116.023,116.036,220499998.0
2007-03-14 10:54:00,116.028,116.034,116.022,116.022,143500002.0
2007-03-14 10:55:00,116.018,116.029,116.015,116.025,239300000.0
2007-03-14 10:56:00,116.025,116.032,116.018,116.026,228200003.0
2007-03-14 10:57:00,116.016,116.016,115.995,115.995,107799998.0
2007-03-14 10:58:00,115.986,116.016,115.986,116.016,326000006.0
2007-03-14 10:59:00,116.018,116.018,115.995,115.995,137999998.0
2007-03-14 11:00:00,116.001,116.004,115.998,116.0,216299999.0
2007-03-14 11:01:00,116.003,116.018,116.003,116.012,198300003.0
2007-03-14 11:02:00,116.015,116.027,115.968,115.968,318999996.0
2007-03-14 11:03:00,116.042,116.058,116.042,116.057,129800001.0
2007-03-14 11:04:00,116.048,116.048,116.02,116.046,311699998.0
2007-03-14 11:05:00,116.049,116.058,116.048,116.048,210200006.0
2007-03-14 11:06:00,116.06,116.098,116.06,116.098,174399998.0
2007-03-14 11:07:00,116.09,116.126,116.09,116.126,148900000.0
2007-03-14 11:08:00,116.129,116.154,116.129,116.148,197199999.0
2007-03-14 11:09:00,116.148,116.151,116.13,116.135,197500002.0
2007-03-14 11:10:00,116.136,116.147,116.13,116.146,388000005.0
2007-03-14 11:11:00,116.148,116.15,116.133,116.136,296299995.0
2007-03-14 11:12:00,116.138,116.145,116.121,116.143,258699995.0
2007-03-14 11:13:00,116.138,116.155,116.138,116.155,155999996.0
2007-03-14 11:14:00,116.144,116.171,116.144,116.171,373699997.0
2007-03-14 11:15:00,116.176,116.228,116.176,116.228,132199999.0
2007-03-14 11:16:00,116.239,116.27,116.23,116.23,257200005.0
2007-03-14 11:17:00,116.218,116.219,116.209,116.213,206999996.0
2007-03-14 11:18:00,116.206,116.229,116.199,116.229,215799999.0
2007-03-14 11:19:00,116.219,116.219,116.212,116.212,228200000.0
2007-03-14 11:20:00,116.211,116.211,116.186,116.186,231200003.0
2007-03-14 11:21:00,116.188,116.193,116.165,116.165,188899997.0
2007-03-14 11:22:00,116.16,116.16,116.141,116.149,296399998.0
2007-03-14 11:23:00,116.158,116.158,116.132,116.135,361500005.0
2007-03-14 11:24:00,116.133,116.144,116.132,116.142,143600002.0
2007-03-14 11:25:00,116.134,116.134,116.067,116.076,218300000.0
2007-03-14 11:26:00,116.088,116.102,116.087,116.101,89900001.0
2007-03-14 11:27:00,116.107,116.122,116.105,116.122,215200006.0
2007-03-14 11:28:00,116.122,116.123,116.113,116.113,181700002.0
2007-03-14 11:29:00,116.121,116.124,116.116,116.116,183099999.0
2007-03-14 11:30:00,116.125,116.135,116.112,116.128,317600003.0
2007-03-14 11:31:00,116.145,116.156,116.131,116.149,200599999.0
2007-03-14 11:32:00,116.181,116.205,116.181,116.196,279100001.0
2007-03-14 11:33:00,116.191,116.191,116.171,116.182,99400001.0
2007-03-14 11:34:00,116.19,116.19,116.164,116.177,220500002.0
2007-03-14 11:35:00,116.19,116.19,116.173,116.173,86199998.0
2007-03-14 11:36:00,116.153,116.153,116.129,116.135,144700002.0
2007-03-14 11:37:00,116.138,116.138,116.096,116.13,157600000.0
2007-03-14 11:38:00,116.137,116.165,116.134,116.16,329099998.0
2007-03-14 11:39:00,116.157,116.157,116.147,116.154,282399999.0
2007-03-14 11:40:00,116.152,116.152,116.126,116.139,108600000.0
2007-03-14 11:41:00,116.143,116.152,116.114,116.114,177399999.0
2007-03-14 11:42:00,116.1,116.1,116.086,116.094,287999997.0
2007-03-14 11:43:00,116.101,116.101,116.082,116.082,175200000.0
2007-03-14 11:44:00,116.082,116.082,116.05,116.06,152599998.0
2007-03-14 11:45:00,116.097,116.097,116.084,116.097,423900008.0
2007-03-14 11:46:00,116.093,116.093,116.079,116.082,208100002.0
2007-03-14 11:47:00,116.078,116.092,116.07,116.075,344599998.0
2007-03-14 11:48:00,116.083,116.083,116.069,116.082,142800003.0
2007-03-14 11:49:00,116.093,116.11,116.093,116.101,182900001.0
2007-03-14 11:50:00,116.093,116.105,116.084,116.09,122099999.0
2007-03-14 11:51:00,116.081,116.11,116.081,116.097,215299997.0
2007-03-14 11:52:00,116.107,116.107,116.081,116.092,198500004.0
2007-03-14 11:53:00,116.089,116.092,116.078,116.078,195300001.0
2007-03-14 11:54:00,116.083,116.083,116.068,116.083,187399999.0
2007-03-14 11:55:00,116.083,116.092,116.08,116.092,458599999.0
2007-03-14 11:56:00,116.095,116.107,116.093,116.107,194100005.0
2007-03-14 11:57:00,116.106,116.106,116.092,116.092,402899993.0
2007-03-14 11:58:00,116.105,116.108,116.082,116.091,279300002.0
2007-03-14 11:59:00,116.094,116.116,116.094,116.116,193500006.0
2007-03-14 12:00:00,116.123,116.134,116.123,116.13,101699998.0
2007-03-14 12:01:00,116.137,116.14,116.12,116.12,193599995.0
2007-03-14 12:02:00,116.111,116.111,116.091,116.107,104900000.0
2007-03-14 12:03:00,116.117,116.117,116.09,116.09,325300004.0
2007-03-14 12:04:00,116.093,116.122,116.093,116.122,224200001.0
2007-03-14 12:05:00,116.132,116.14,116.125,116.133,182199999.0
2007-03-14 12:06:00,116.122,116.141,116.102,116.138,309200001.0
2007-03-14 12:07:00,116.135,116.157,116.135,116.155,287300001.0
2007-03-14 12:08:00,116.16,116.16,116.136,116.136,121800001.0
2007-03-14 12:09:00,116.125,116.125,116.106,116.117,280499997.0
2007-03-14 12:10:00,116.121,116.131,116.115,116.122,168800000.0
2007-03-14 12:11:00,116.123,116.123,116.109,116.11,375700000.0
2007-03-14 12:12:00,116.128,116.146,116.128,116.145,113700001.0
2007-03-14 12:13:00,116.147,116.161,116.146,116.157,290400001.0
2007-03-14 12:14:00,116.156,116.228,116.142,116.228,285300001.0
2007-03-14 12:15:00,116.267,116.278,116.246,116.255,206600000.0
2007-03-14 12:16:00,116.26,116.271,116.25,116.25,380800007.0
2007-03-14 12:17:00,116.242,116.247,116.23,116.243,400400000.0
2007-03-14 12:18:00,116.24,116.243,116.227,116.243,197699997.0
2007-03-14 12:19:00,116.259,116.266,116.244,116.245,198899997.0
2007-03-14 12:20:00,116.247,116.249,116.247,116.249,321300002.0
2007-03-14 12:21:00,116.255,116.271,116.25,116.271,220700003.0
2007-03-14 12:22:00,116.287,116.315,116.287,116.31,122000001.0
2007-03-14 12:23:00,116.303,116.31,116.292,116.295,400500001.0
2007-03-14 12:24:00,116.301,116.303,116.294,116.303,154300003.0
2007-03-14 12:25:00,116.295,116.32,116.289,116.32,240100000.0
2007-03-14 12:26:00,116.328,116.329,116.289,116.289,324100009.0
2007-03-14 12:27:00,116.288,116.294,116.278,116.278,148100001.0
2007-03-14 12:28:00,116.274,116.282,116.259,116.259,209799994.0
2007-03-14 12:29:00,116.245,116.245,116.221,116.221,89199998.0
2007-03-14 12:30:00,116.213,116.213,116.194,116.205,161299999.0
2007-03-14 12:31:00,116.206,116.211,116.206,116.208,176100000.0
2007-03-14 12:32:00,116.213,116.227,116.207,116.222,191400000.0
2007-03-14 12:33:00,116.23,116.247,116.221,116.241,243700000.0
2007-03-14 12:34:00,116.243,116.243,116.214,116.22,220299996.0
2007-03-14 12:35:00,116.232,116.245,116.227,116.245,244300003.0
2007-03-14 12:36:00,116.251,116.257,116.242,116.254,113100000.0
2007-03-14 12:37:00,116.253,116.267,116.25,116.262,169500000.0
2007-03-14 12:38:00,116.255,116.265,116.235,116.252,268500007.0
2007-03-14 12:39:00,116.252,116.257,116.25,116.252,333800004.0
2007-03-14 12:40:00,116.255,116.264,116.23,116.234,217299998.0
2007-03-14 12:41:00,116.23,116.233,116.202,116.202,221900003.0
2007-03-14 12:42:00,116.198,116.207,116.174,116.192,223300002.0
2007-03-14 12:43:00,116.178,116.188,116.158,116.158,238699996.0
2007-03-14 12:44:00,116.151,116.158,116.142,116.142,358099992.0
2007-03-14 12:45:00,116.146,116.146,116.112,116.135,257200005.0
2007-03-14 12:46:00,116.133,116.143,116.133,116.14,418299999.0
2007-03-14 12:47:00,116.137,116.145,116.128,116.14,270700000.0
2007-03-14 12:48:00,116.15,116.154,116.147,116.151,147999997.0
2007-03-14 12:49:00,116.147,116.152,116.143,116.143,260500000.0
2007-03-14 12:50:00,116.133,116.151,116.133,116.148,244299995.0
2007-03-14 12:51:00,116.154,116.185,116.145,116.185,250500000.0
2007-03-14 12:52:00,116.191,116.191,116.177,116.182,289300007.0
2007-03-14 12:53:00,116.185,116.2,116.185,116.2,150799998.0
2007-03-14 12:54:00,116.196,116.196,116.183,116.195,307400000.0
2007-03-14 12:55:00,116.189,116.189,116.172,116.175,170099999.0
2007-03-14 12:56:00,116.168,116.168,116.149,116.162,153300000.0
2007-03-14 12:57:00,116.16,116.16,116.146,116.146,208099999.0
2007-03-14 12:58:00,116.147,116.161,116.147,116.159,320300001.0
2007-03-14 12:59:00,116.169,116.169,116.149,116.165,212300001.0
2007-03-14 13:00:00,116.162,116.169,116.154,116.159,232899997.0
2007-03-14 13:01:00,116.155,116.157,116.152,116.152,181199997.0
2007-03-14 13:02:00,116.156,116.156,116.154,116.154,61600003.0
2007-03-14 13:03:00,116.161,116.177,116.161,116.177,235799999.0
2007-03-14 13:04:00,116.169,116.196,116.169,116.196,159299999.0
2007-03-14 13:05:00,116.197,116.213,116.173,116.213,319600000.0
2007-03-14 13:06:00,116.227,116.241,116.212,116.214,244200003.0
2007-03-14 13:07:00,116.208,116.208,116.204,116.207,162099998.0
2007-03-14 13:08:00,116.199,116.208,116.19,116.19,223299998.0
2007-03-14 13:09:00,116.178,116.178,116.155,116.155,174999999.0
2007-03-14 13:10:00,116.168,116.183,116.165,116.183,78699998.0
2007-03-14 13:11:00,116.173,116.19,116.157,116.19,220300001.0
2007-03-14 13:12:00,116.195,116.213,116.194,116.194,250700001.0
2007-03-14 13:13:00,116.209,116.221,116.209,116.213,81000001.0
2007-03-14 13:14:00,116.222,116.238,116.222,116.225,247899999.0
2007-03-14 13:15:00,116.227,116.242,116.227,116.24,150800003.0
2007-03-14 13:16:00,116.231,116.253,116.231,116.241,439900001.0
2007-03-14 13:17:00,116.238,116.263,116.235,116.263,216700000.0
2007-03-14 13:18:00,116.271,116.271,116.254,116.265,347200007.0
2007-03-14 13:19:00,116.272,116.301,116.272,116.289,226200001.0
2007-03-14 13:20:00,116.27,116.29,116.264,116.267,339699995.0
2007-03-14 13:21:00,116.265,116.271,116.253,116.271,158699997.0
2007-03-14 13:22:00,116.267,116.267,116.243,116.261,247700000.0
2007-03-14 13:23:00,116.262,116.272,116.253,116.265,216899996.0
2007-03-14 13:24:00,116.286,116.308,116.286,116.301,185700001.0
2007-03-14 13:25:00,116.305,116.356,116.305,116.356,230200000.0
2007-03-14 13:26:00,116.352,116.357,116.334,116.35,284900003.0
2007-03-14 13:27:00,116.345,116.345,116.326,116.326,241399999.0
2007-03-14 13:28:00,116.328,116.332,116.311,116.332,329599998.0
2007-03-14 13:29:00,116.333,116.333,116.325,116.327,270800000.0
2007-03-14 13:30:00,116.332,116.359,116.332,116.355,282000002.0
2007-03-14 13:31:00,116.353,116.355,116.346,116.352,192500004.0
2007-03-14 13:32:00,116.362,116.405,116.362,116.387,275400003.0
2007-03-14 13:33:00,116.392,116.405,116.386,116.405,315899999.0
2007-03-14 13:34:00,116.406,116.408,116.391,116.395,272500004.0
2007-03-14 13:35:00,116.391,116.391,116.374,116.375,260600000.0
2007-03-14 13:36:00,116.376,116.378,116.356,116.374,340999995.0
2007-03-14 13:37:00,116.37,116.37,116.353,116.359,310299998.0
2007-03-14 13:38:00,116.348,116.348,116.328,116.343,177499999.0
2007-03-14 13:39:00,116.351,116.351,116.306,116.306,190800005.0
2007-03-14 13:40:00,116.307,116.325,116.307,116.325,485699994.0
2007-03-14 13:41:00,116.316,116.321,116.31,116.313,158200004.0
2007-03-14 13:42:00,116.289,116.289,116.272,116.272,238600001.0
2007-03-14 13:43:00,116.27,116.275,116.248,116.261,305299996.0
2007-03-14 13:44:00,116.255,116.276,116.243,116.276,349600000.0
2007-03-14 13:45:00,116.286,116.294,116.251,116.251,279900001.0
2007-03-14 13:46:00,116.243,116.249,116.203,116.203,248900001.0
2007-03-14 13:47:00,116.204,116.23,116.189,116.206,310100000.0
2007-03-14 13:48:00,116.197,116.2,116.188,116.19,110300001.0
2007-03-14 13:49:00,116.174,116.174,116.142,116.146,359399998.0
2007-03-14 13:50:00,116.149,116.178,116.14,116.173,256399999.0
2007-03-14 13:51:00,116.181,116.201,116.181,116.201,199300001.0
2007-03-14 13:52:00,116.19,116.19,116.163,116.163,102199999.0
2007-03-14 13:53:00,116.163,116.175,116.16,116.16,295399994.0
2007-03-14 13:54:00,116.166,116.19,116.166,116.186,305800002.0
2007-03-14 13:55:00,116.183,116.21,116.178,116.21,133999998.0
2007-03-14 13:56:00,116.213,116.223,116.209,116.223,359899996.0
2007-03-14 13:57:00,116.228,116.229,116.208,116.214,261500000.0
2007-03-14 13:58:00,116.225,116.242,116.225,116.242,132900000.0
2007-03-14 13:59:00,116.247,116.25,116.23,116.231,227799997.0
2007-03-14 14:00:00,116.238,116.25,116.235,116.245,227000000.0
2007-03-14 14:01:00,116.235,116.247,116.228,116.237,296200001.0
2007-03-14 14:02:00,116.248,116.293,116.248,116.293,195699999.0
2007-03-14 14:03:00,116.29,116.316,116.29,116.31,280100003.0
2007-03-14 14:04:00,116.32,116.33,116.314,116.314,217800001.0
2007-03-14 14:05:00,116.309,116.313,116.303,116.303,250900002.0
2007-03-14 14:06:00,116.308,116.31,116.288,116.297,185599999.0
2007-03-14 14:07:00,116.288,116.297,116.279,116.291,309799997.0
2007-03-14 14:08:00,116.283,116.29,116.277,116.285,363700005.0
2007-03-14 14:09:00,116.285,116.292,116.283,116.283,206299998.0
2007-03-14 14:10:00,116.3,116.302,116.292,116.292,151699998.0
2007-03-14 14:11:00,116.293,116.298,116.28,116.28,166499997.0
2007-03-14 14:12:00,116.27,116.271,116.263,116.263,139200002.0
2007-03-14 14:13:00,116.263,116.266,116.256,116.256,217299993.0
2007-03-14 14:14:00,116.264,116.273,116.253,116.268,375100001.0
2007-03-14 14:15:00,116.275,116.278,116.271,116.278,274199999.0
2007-03-14 14:16:00,116.277,116.293,116.277,116.288,296199999.0
2007-03-14 14:17:00,116.29,116.29,116.282,116.29,288600004.0
2007-03-14 14:18:00,116.296,116.324,116.293,116.324,443300001.0
2007-03-14 14:19:00,116.329,116.35,116.329,116.347,205599999.0
2007-03-14 14:20:00,116.343,116.35,116.338,116.34,79699998.0
2007-03-14 14:21:00,116.34,116.349,116.34,116.347,107200001.0
2007-03-14 14:22:00,116.349,116.349,116.314,116.314,87599999.0
2007-03-14 14:23:00,116.317,116.321,116.31,116.313,387499999.0
2007-03-14 14:24:00,116.318,116.338,116.317,116.328,368899997.0
2007-03-14 14:25:00,116.351,116.391,116.351,116.371,255299996.0
2007-03-14 14:26:00,116.367,116.388,116.367,116.379,286600004.0
2007-03-14 14:27:00,116.376,116.377,116.36,116.36,256599995.0
2007-03-14 14:28:00,116.359,116.368,116.355,116.363,207299994.0
2007-03-14 14:29:00,116.371,116.373,116.347,116.347,89600001.0
2007-03-14 14:30:00,116.327,116.424,116.327,116.424,281699999.0
2007-03-14 14:31:00,116.451,116.521,116.451,116.517,240900001.0
2007-03-14 14:32:00,116.535,116.587,116.535,116.572,173000001.0
2007-03-14 14:33:00,116.56,116.574,116.528,116.532,402100001.0
2007-03-14 14:34:00,116.528,116.528,116.507,116.52,129500003.0
2007-03-14 14:35:00,116.515,116.527,116.51,116.526,280600001.0
2007-03-14 14:36:00,116.513,116.528,116.512,116.526,249600004.0
2007-03-14 14:37:00,116.524,116.546,116.524,116.546,290200004.0
2007-03-14 14:38:00,116.54,116.542,116.522,116.532,58100000.0
2007-03-14 14:39:00,116.536,116.536,116.519,116.519,303800002.0
2007-03-14 14:40:00,116.538,116.559,116.538,116.555,281999996.0
2007-03-14 14:41:00,116.58,116.613,116.576,116.613,242300006.0
2007-03-14 14:42:00,116.615,116.621,116.582,116.582,300599998.0
2007-03-14 14:43:00,116.562,116.564,116.546,116.549,393199995.0
2007-03-14 14:44:00,116.558,116.56,116.515,116.515,233500002.0
2007-03-14 14:45:00,116.507,116.536,116.506,116.536,336199998.0
2007-03-14 14:46:00,116.526,116.534,116.519,116.526,176500004.0
2007-03-14 14:47:00,116.528,116.539,116.528,116.539,236399999.0
2007-03-14 14:48:00,116.554,116.586,116.551,116.579,260800003.0
2007-03-14 14:49:00,116.577,116.577,116.557,116.565,158400004.0
2007-03-14 14:50:00,116.562,116.571,116.556,116.559,305299997.0
2007-03-14 14:51:00,116.557,116.564,116.55,116.554,190699997.0
2007-03-14 14:52:00,116.562,116.575,116.562,116.566,250199997.0
2007-03-14 14:53:00,116.566,116.581,116.566,116.57,165700000.0
2007-03-14 14:54:00,116.554,116.564,116.548,116.557,309300001.0
2007-03-14 14:55:00,116.558,116.561,116.551,116.552,96200000.0
2007-03-14 14:56:00,116.548,116.548,116.528,116.541,249300000.0
2007-03-14 14:57:00,116.563,116.567,116.554,116.567,230799999.0
2007-03-14 14:58:00,116.563,116.563,116.548,116.554,278700004.0
2007-03-14 14:59:00,116.563,116.578,116.558,116.565,184500004.0
2007-03-14 15:00:00,116.579,116.589,116.579,116.582,86000002.0
2007-03-14 15:01:00,116.589,116.624,116.589,116.605,190900000.0
2007-03-14 15:02:00,116.594,116.594,116.573,116.573,126899999.0
2007-03-14 15:03:00,116.571,116.571,116.524,116.524,137399998.0
2007-03-14 15:04:00,116.522,116.535,116.497,116.497,208000001.0
2007-03-14 15:05:00,116.505,116.526,116.505,116.526,272300002.0
2007-03-14 15:06:00,116.524,116.545,116.524,116.542,166799997.0
2007-03-14 15:07:00,116.53,116.555,116.53,116.549,222599997.0
2007-03-14 15:08:00,116.562,116.569,116.549,116.569,229100000.0
2007-03-14 15:09:00,116.57,116.57,116.56,116.568,76100001.0
2007-03-14 15:10:00,116.559,116.574,116.552,116.557,205300004.0
2007-03-14 15:11:00,116.559,116.562,116.55,116.55,314500003.0
2007-03-14 15:12:00,116.55,116.56,116.542,116.549,306100003.0
2007-03-14 15:13:00,116.551,116.551,116.523,116.544,254500006.0
2007-03-14 15:14:00,116.54,116.549,116.528,116.549,133600000.0
2007-03-14 15:15:00,116.53,116.53,116.518,116.518,274599998.0
2007-03-14 15:16:00,116.522,116.529,116.512,116.512,363599999.0
2007-03-14 15:17:00,116.505,116.517,116.505,116.512,199399999.0
2007-03-14 15:18:00,116.511,116.511,116.472,116.472,297700005.0
2007-03-14 15:19:00,116.456,116.459,116.438,116.444,216200000.0
2007-03-14 15:20:00,116.443,116.451,116.425,116.451,232699997.0
2007-03-14 15:21:00,116.452,116.454,116.432,116.451,221999995.0
2007-03-14 15:22:00,116.457,116.47,116.457,116.46,225500007.0
2007-03-14 15:23:00,116.465,116.482,116.465,116.476,261200001.0
2007-03-14 15:24:00,116.484,116.515,116.483,116.502,412100007.0
2007-03-14 15:25:00,116.498,116.511,116.495,116.511,116200000.0
2007-03-14 15:26:00,116.514,116.514,116.5,116.506,205600002.0
2007-03-14 15:27:00,116.503,116.521,116.495,116.521,115500001.0
2007-03-14 15:28:00,116.53,116.534,116.497,116.509,156000005.0
2007-03-14 15:29:00,116.51,116.51,116.494,116.497,233499998.0
2007-03-14 15:30:00,116.502,116.532,116.501,116.526,289100005.0
2007-03-14 15:31:00,116.534,116.569,116.534,116.569,249799999.0
2007-03-14 15:32:00,116.572,116.631,116.572,116.631,215699996.0
2007-03-14 15:33:00,116.633,116.709,116.633,116.709,353399992.0
2007-03-14 15:34:00,116.711,116.718,116.696,116.717,329799996.0
2007-03-14 15:35:00,116.719,116.719,116.678,116.678,136299999.0
2007-03-14 15:36:00,116.673,116.679,116.665,116.679,130299999.0
2007-03-14 15:37:00,116.674,116.711,116.674,116.702,249799998.0
2007-03-14 15:38:00,116.72,116.725,116.694,116.709,268499997.0
2007-03-14 15:39:00,116.7,116.706,116.666,116.666,163700001.0
2007-03-14 15:40:00,116.662,116.702,116.662,116.697,243900005.0
2007-03-14 15:41:00,116.688,116.688,116.668,116.67,129300000.0
2007-03-14 15:42:00,116.665,116.666,116.618,116.618,216999997.0
2007-03-14 15:43:00,116.625,116.631,116.615,116.631,314099998.0
2007-03-14 15:44:00,116.635,116.659,116.628,116.628,249400001.0
2007-03-14 15:45:00,116.628,116.628,116.608,116.61,211300007.0
2007-03-14 15:46:00,116.618,116.625,116.608,116.608,234800004.0
2007-03-14 15:47:00,116.593,116.6,116.581,116.581,308399997.0
2007-03-14 15:48:00,116.584,116.586,116.554,116.554,348800001.0
2007-03-14 15:49:00,116.54,116.559,116.537,116.543,153199999.0
2007-03-14 15:50:00,116.528,116.528,116.486,116.511,321899997.0
2007-03-14 15:51:00,116.519,116.521,116.503,116.513,154799999.0
2007-03-14 15:52:00,116.508,116.552,116.5,116.552,260400001.0
2007-03-14 15:53:00,116.569,116.573,116.55,116.55,132700003.0
2007-03-14 15:54:00,116.543,116.556,116.536,116.556,242400003.0
2007-03-14 15:55:00,116.552,116.552,116.526,116.53,171600003.0
2007-03-14 15:56:00,116.526,116.578,116.525,116.578,290300003.0
2007-03-14 15:57:00,116.57,116.586,116.568,116.58,180800001.0
2007-03-14 15:58:00,116.577,116.585,116.549,116.549,264900001.0
2007-03-14 15:59:00,116.546,116.546,116.535,116.535,292999998.0
2007-03-14 16:00:00,116.534,116.542,116.527,116.533,469900005.0
2007-03-14 16:01:00,116.519,116.519,116.49,116.49,60399998.0
2007-03-14 16:02:00,116.463,116.467,116.452,116.453,104900002.0
2007-03-14 16:03:00,116.445,116.445,116.422,116.432,209200003.0
2007-03-14 16:04:00,116.411,116.426,116.397,116.413,281699997.0
2007-03-14 16:05:00,116.4,116.411,116.334,116.341,230299997.0
2007-03-14 16:06:00,116.36,116.362,116.305,116.305,169899998.0
2007-03-14 16:07:00,116.32,116.378,116.32,116.361,253799998.0
2007-03-14 16:08:00,116.372,116.378,116.343,116.378,261499998.0
2007-03-14 16:09:00,116.39,116.398,116.372,116.372,272900000.0
2007-03-14 16:10:00,116.372,116.397,116.361,116.397,250399997.0
2007-03-14 16:11:00,116.405,116.41,116.391,116.391,157499998.0
2007-03-14 16:12:00,116.377,116.396,116.375,116.387,252000004.0
2007-03-14 16:13:00,116.416,116.451,116.412,116.451,307300001.0
2007-03-14 16:14:00,116.469,116.503,116.469,116.497,157500000.0
2007-03-14 16:15:00,116.497,116.505,116.483,116.483,208600002.0
2007-03-14 16:16:00,116.466,116.466,116.429,116.435,366100003.0
2007-03-14 16:17:00,116.417,116.417,116.369,116.369,139100003.0
2007-03-14 16:18:00,116.381,116.417,116.381,116.415,324400001.0
2007-03-14 16:19:00,116.411,116.426,116.391,116.417,257999999.0
2007-03-14 16:20:00,116.411,116.418,116.388,116.396,178600002.0
2007-03-14 16:21:00,116.395,116.42,116.395,116.42,230100001.0
2007-03-14 16:22:00,116.42,116.42,116.389,116.389,120100002.0
2007-03-14 16:23:00,116.388,116.388,116.371,116.383,242199996.0
2007-03-14 16:24:00,116.387,116.387,116.362,116.379,367999999.0
2007-03-14 16:25:00,116.384,116.402,116.381,116.402,230800005.0
2007-03-14 16:26:00,116.396,116.401,116.385,116.396,238799999.0
2007-03-14 16:27:00,116.385,116.385,116.372,116.378,279199995.0
2007-03-14 16:28:00,116.383,116.388,116.373,116.388,277400006.0
2007-03-14 16:29:00,116.383,116.387,116.375,116.375,192999996.0
2007-03-14 16:30:00,116.37,116.372,116.355,116.355,279499997.0
2007-03-14 16:31:00,116.352,116.369,116.352,116.369,149700004.0
2007-03-14 16:32:00,116.363,116.4,116.363,116.397,307899994.0
2007-03-14 16:33:00,116.398,116.418,116.398,116.418,133699998.0
2007-03-14 16:34:00,116.41,116.44,116.405,116.44,157699998.0
2007-03-14 16:35:00,116.454,116.488,116.436,116.488,257700001.0
2007-03-14 16:36:00,116.49,116.55,116.49,116.541,255799997.0
2007-03-14 16:37:00,116.539,116.56,116.539,116.548,465799995.0
2007-03-14 16:38:00,116.548,116.548,116.514,116.514,227599999.0
2007-03-14 16:39:00,116.508,116.509,116.456,116.464,217800001.0
2007-03-14 16:40:00,116.462,116.524,116.462,116.52,364500002.0
2007-03-14 16:41:00,116.53,116.53,116.526,116.53,358400000.0
2007-03-14 16:42:00,116.532,116.6,116.532,116.596,216499999.0
2007-03-14 16:43:00,116.58,116.58,116.561,116.568,151599997.0
2007-03-14 16:44:00,116.56,116.56,116.55,116.553,141099999.0
2007-03-14 16:45:00,116.549,116.549,116.511,116.515,375000006.0
2007-03-14 16:46:00,116.503,116.515,116.499,116.499,333199999.0
2007-03-14 16:47:00,116.49,116.498,116.482,116.489,332400000.0
2007-03-14 16:48:00,116.488,116.494,116.473,116.473,199300005.0
2007-03-14 16:49:00,116.468,116.487,116.463,116.487,337300000.0
2007-03-14 16:50:00,116.494,116.519,116.494,116.513,156300003.0
2007-03-14 16:51:00,116.527,116.559,116.512,116.559,271000000.0
2007-03-14 16:52:00,116.57,116.585,116.561,116.561,189399997.0
2007-03-14 16:53:00,116.56,116.56,116.545,116.545,67500000.0
2007-03-14 16:54:00,116.555,116.56,116.548,116.549,287799995.0
2007-03-14 16:55:00,116.539,116.558,116.539,116.555,129500001.0
2007-03-14 16:56:00,116.557,116.557,116.527,116.527,244500001.0
2007-03-14 16:57:00,116.514,116.514,116.486,116.486,199100001.0
2007-03-14 16:58:00,116.495,116.504,116.492,116.498,315099995.0
2007-03-14 16:59:00,116.503,116.503,116.489,116.501,280599997.0
2007-03-14 17:00:00,116.495,116.51,116.476,116.51,264699999.0
2007-03-14 17:01:00,116.512,116.516,116.485,116.485,290300002.0
2007-03-14 17:02:00,116.473,116.473,116.44,116.445,159900000.0
2007-03-14 17:03:00,116.446,116.471,116.446,116.462,137099999.0
2007-03-14 17:04:00,116.469,116.469,116.439,116.439,213900003.0
2007-03-14 17:05:00,116.427,116.436,116.412,116.419,357699998.0
2007-03-14 17:06:00,116.408,116.428,116.397,116.428,76900000.0
2007-03-14 17:07:00,116.457,116.515,116.457,116.515,188400002.0
2007-03-14 17:08:00,116.513,116.513,116.498,116.501,209700002.0
2007-03-14 17:09:00,116.505,116.515,116.498,116.498,281900001.0
2007-03-14 17:10:00,116.508,116.516,116.498,116.509,358600003.0
2007-03-14 17:11:00,116.489,116.489,116.467,116.467,129800000.0
2007-03-14 17:12:00,116.465,116.467,116.453,116.467,135900004.0
2007-03-14 17:13:00,116.478,116.492,116.476,116.492,254899996.0
2007-03-14 17:14:00,116.483,116.507,116.478,116.506,173900005.0
2007-03-14 17:15:00,116.502,116.52,116.502,116.52,26500000.0
2007-03-14 17:16:00,116.522,116.525,116.518,116.522,116200002.0
2007-03-14 17:17:00,116.529,116.549,116.529,116.546,199599996.0
2007-03-14 17:18:00,116.544,116.555,116.541,116.555,348699998.0
2007-03-14 17:19:00,116.548,116.556,116.538,116.55,386299998.0
2007-03-14 17:20:00,116.563,116.563,116.51,116.51,215099996.0
2007-03-14 17:21:00,116.514,116.532,116.498,116.498,278499998.0
2007-03-14 17:22:00,116.494,116.498,116.489,116.49,144799998.0
2007-03-14 17:23:00,116.475,116.503,116.475,116.5,166800002.0
2007-03-14 17:24:00,116.509,116.519,116.503,116.503,183300003.0
2007-03-14 17:25:00,116.501,116.501,116.489,116.489,188400000.0
2007-03-14 17:26:00,116.476,116.485,116.472,116.477,389100000.0
2007-03-14 17:27:00,116.474,116.474,116.442,116.442,154600001.0
2007-03-14 17:28:00,116.447,116.451,116.429,116.435,229200003.0
2007-03-14 17:29:00,116.423,116.438,116.423,116.43,151199998.0
2007-03-14 17:30:00,116.42,116.425,116.407,116.417,248300001.0
2007-03-14 17:31:00,116.403,116.413,116.393,116.413,331300001.0
2007-03-14 17:32:00,116.418,116.42,116.375,116.375,149499997.0
2007-03-14 17:33:00,116.367,116.39,116.358,116.39,317600001.0
2007-03-14 17:34:00,116.4,116.406,116.4,116.406,63800001.0
2007-03-14 17:35:00,116.417,116.426,116.41,116.423,364400009.0
2007-03-14 17:36:00,116.418,116.424,116.394,116.397,342599998.0
2007-03-14 17:37:00,116.396,116.438,116.396,116.438,214999997.0
2007-03-14 17:38:00,116.441,116.442,116.435,116.436,187400001.0
2007-03-14 17:39:00,116.435,116.441,116.433,116.437,216700002.0
2007-03-14 17:40:00,116.429,116.449,116.424,116.449,158099995.0
2007-03-14 17:41:00,116.441,116.458,116.441,116.448,266600000.0
2007-03-14 17:42:00,116.447,116.458,116.435,116.445,166899999.0
2007-03-14 17:43:00,116.44,116.446,116.436,116.439,248500006.0
2007-03-14 17:44:00,116.455,116.463,116.447,116.463,174400000.0
2007-03-14 17:45:00,116.457,116.469,116.455,116.46,336099999.0
2007-03-14 17:46:00,116.455,116.46,116.444,116.45,264799994.0
2007-03-14 17:47:00,116.428,116.428,116.381,116.383,227999996.0
2007-03-14 17:48:00,116.389,116.389,116.361,116.361,281600004.0
2007-03-14 17:49:00,116.368,116.377,116.36,116.363,435799999.0
2007-03-14 17:50:00,116.372,116.401,116.372,116.385,338700003.0
2007-03-14 17:51:00,116.38,116.385,116.334,116.334,426700000.0
2007-03-14 17:52:00,116.347,116.384,116.347,116.368,393399988.0
2007-03-14 17:53:00,116.364,116.371,116.344,116.344,187099997.0
2007-03-14 17:54:00,116.331,116.331,116.306,116.322,181099999.0
2007-03-14 17:55:00,116.317,116.338,116.314,116.338,215800002.0
2007-03-14 17:56:00,116.331,116.336,116.322,116.33,199299998.0
2007-03-14 17:57:00,116.324,116.348,116.318,116.348,454100005.0
2007-03-14 17:58:00,116.341,116.35,116.332,116.35,486600006.0
2007-03-14 17:59:00,116.347,116.347,116.309,116.325,232400004.0
2007-03-14 18:00:00,116.316,116.321,116.305,116.321,143700001.0
2007-03-14 18:01:00,116.316,116.316,116.27,116.27,1826099993.0
2007-03-14 18:02:00,116.17,116.18,116.16,116.16,2013700009.0
2007-03-14 18:03:00,116.17,116.23,116.16,116.23,2013700009.0
2007-03-14 18:04:00,116.22,116.25,116.2,116.25,2013700009.0
2007-03-14 18:05:00,116.23,116.27,116.23,116.25,2013700009.0
2007-03-14 18:06:00,116.24,116.25,116.22,116.23,2013700009.0
2007-03-14 18:07:00,116.22,116.24,116.21,116.22,2013700009.0
2007-03-14 18:08:00,116.23,116.25,116.23,116.24,2013700009.0
2007-03-14 18:09:00,116.25,116.31,116.24,116.31,2013700009.0
2007-03-14 18:10:00,116.3,116.33,116.3,116.33,2013700009.0
2007-03-14 18:11:00,116.25,116.25,116.198,116.205,2013700009.0
2007-03-14 18:12:00,116.195,116.195,116.135,116.139,1936200008.0
2007-03-14 18:13:00,116.35,116.38,116.33,116.36,1799900000.0
2007-03-14 18:14:00,116.35,116.35,116.31,116.31,1799900000.0
2007-03-14 18:15:00,116.3,116.31,116.3,116.31,1799900000.0
2007-03-14 18:16:00,116.3,116.31,116.28,116.29,1799900000.0
2007-03-14 18:17:00,116.143,116.171,116.139,116.147,1799900000.0
2007-03-14 18:18:00,116.152,116.178,116.145,116.178,2005299993.0
2007-03-14 18:19:00,116.34,116.36,116.33,116.36,1940399998.0
2007-03-14 18:20:00,116.35,116.36,116.34,116.35,1940399998.0
2007-03-14 18:21:00,116.34,116.39,116.34,116.39,1940399998.0
2007-03-14 18:22:00,116.38,116.39,116.38,116.38,1940399998.0
2007-03-14 18:23:00,116.37,116.39,116.37,116.38,1940399998.0
2007-03-14 18:24:00,116.37,116.44,116.36,116.44,1940399998.0
2007-03-14 18:25:00,116.43,116.54,116.43,116.53,1940399998.0
2007-03-14 18:26:00,116.138,116.139,116.108,116.11,1940399998.0
2007-03-14 18:27:00,116.105,116.113,116.096,116.113,1614600005.0
2007-03-14 18:28:00,116.5,116.51,116.45,116.46,2050400005.0
2007-03-14 18:29:00,116.45,116.46,116.45,116.46,2050400005.0
2007-03-14 18:30:00,116.111,116.136,116.108,116.134,2050400005.0
2007-03-14 18:31:00,116.48,116.48,116.45,116.48,1790599989.0
2007-03-14 18:32:00,116.47,116.49,116.47,116.47,1790599989.0
2007-03-14 18:33:00,116.46,116.47,116.41,116.41,1790599989.0
2007-03-14 18:34:00,116.4,116.42,116.39,116.42,1790599989.0
2007-03-14 18:35:00,116.43,116.44,116.41,116.41,1790599989.0
2007-03-14 18:36:00,116.173,116.174,116.153,116.163,1790599989.0
2007-03-14 18:37:00,116.169,116.205,116.167,116.199,1406499981.0
2007-03-14 18:38:00,116.206,116.231,116.197,116.228,1197300007.0
2007-03-14 18:39:00,116.236,116.237,116.221,116.227,856599998.0
2007-03-14 18:40:00,116.236,116.243,116.228,116.236,1618500007.0
2007-03-14 18:41:00,116.236,116.242,116.208,116.231,1684900003.0
2007-03-14 18:42:00,116.235,116.253,116.228,116.228,1801699995.0
2007-03-14 18:43:00,116.228,116.246,116.218,116.218,953600005.0
2007-03-14 18:44:00,116.213,116.22,116.204,116.204,989100015.0
2007-03-14 18:45:00,116.205,116.22,116.205,116.207,1576500006.0
2007-03-14 18:46:00,116.202,116.202,116.175,116.175,1886700012.0
2007-03-14 18:47:00,116.165,116.177,116.165,116.176,696399994.0
2007-03-14 18:48:00,116.173,116.178,116.167,116.167,724800007.0
2007-03-14 18:49:00,116.164,116.187,116.164,116.172,1108799992.0
2007-03-14 18:50:00,116.52,116.52,116.49,116.51,1362300006.0
2007-03-14 18:51:00,116.133,116.133,116.083,116.097,1362300006.0
2007-03-14 18:52:00,116.088,116.088,116.045,116.06,1690399991.0
2007-03-14 18:53:00,116.067,116.106,116.067,116.094,1608600010.0
2007-03-14 18:54:00,116.101,116.114,116.098,116.098,1853500012.0
2007-03-14 18:55:00,116.093,116.112,116.086,116.098,2104099999.0
2007-03-14 18:56:00,116.1,116.108,116.091,116.108,245500004.0
2007-03-14 18:57:00,116.106,116.106,116.081,116.081,1029400000.0
2007-03-14 18:58:00,116.088,116.167,116.088,116.163,1286400005.0
2007-03-14 18:59:00,116.48,116.49,116.48,116.49,831400005.0
2007-03-14 19:00:00,116.15,116.151,116.129,116.141,831400005.0
2007-03-14 19:01:00,116.146,116.188,116.146,116.177,549899993.0
2007-03-14 19:02:00,116.185,116.189,116.166,116.166,520499999.0
2007-03-14 19:03:00,116.176,116.188,116.155,116.184,1385700002.0
2007-03-14 19:04:00,116.199,116.223,116.199,116.223,1127100005.0
2007-03-14 19:05:00,116.238,116.252,116.238,116.245,887100011.0
2007-03-14 19:06:00,116.241,116.253,116.226,116.233,1203800000.0
2007-03-14 19:07:00,116.228,116.228,116.203,116.219,2078900002.0
2007-03-14 19:08:00,116.225,116.232,116.207,116.225,1519500009.0
2007-03-14 19:09:00,116.224,116.264,116.221,116.264,969999985.0
2007-03-14 19:10:00,116.276,116.314,116.276,116.31,838400000.0
2007-03-14 19:11:00,116.319,116.35,116.313,116.347,648099989.0
2007-03-14 19:12:00,116.352,116.368,116.347,116.347,967599997.0
2007-03-14 19:13:00,116.343,116.353,116.325,116.353,660200003.0
2007-03-14 19:14:00,116.355,116.358,116.322,116.322,897899997.0
2007-03-14 19:15:00,116.308,116.318,116.292,116.302,2147399996.0
2007-03-14 19:16:00,116.287,116.297,116.263,116.285,782300003.0
2007-03-14 19:17:00,116.285,116.298,116.28,116.298,1009400000.0
2007-03-14 19:18:00,116.303,116.335,116.303,116.327,873500009.0
2007-03-14 19:19:00,116.33,116.33,116.314,116.325,1526999999.0
2007-03-14 19:20:00,116.327,116.346,116.327,116.337,901299990.0
2007-03-14 19:21:00,116.345,116.372,116.344,116.372,1416600007.0
2007-03-14 19:22:00,116.375,116.379,116.367,116.375,1086599997.0
2007-03-14 19:23:00,116.61,116.69,116.61,116.67,1459399988.0
2007-03-14 19:24:00,116.375,116.384,116.37,116.376,1459399988.0
2007-03-14 19:25:00,116.381,116.493,116.381,116.474,1098000001.0
2007-03-14 19:26:00,116.77,116.78,116.68,116.71,1992600003.0
2007-03-14 19:27:00,116.536,116.591,116.536,116.539,1992600003.0
2007-03-14 19:28:00,116.514,116.514,116.482,116.494,998099997.0
2007-03-14 19:29:00,116.49,116.49,116.45,116.453,610099996.0
2007-03-14 19:30:00,116.447,116.455,116.445,116.446,1019099995.0
2007-03-14 19:31:00,116.447,116.473,116.445,116.456,1497800015.0
2007-03-14 19:32:00,116.461,116.481,116.458,116.48,1553500009.0
2007-03-14 19:33:00,116.473,116.477,116.452,116.452,1147900001.0
2007-03-14 19:34:00,116.439,116.439,116.399,116.411,1147400005.0
2007-03-14 19:35:00,116.409,116.428,116.409,116.425,1119599997.0
2007-03-14 19:36:00,116.411,116.417,116.397,116.405,537600007.0
2007-03-14 19:37:00,116.4,116.412,116.4,116.412,211399997.0
2007-03-14 19:38:00,116.414,116.445,116.409,116.436,1112299997.0
2007-03-14 19:39:00,116.442,116.456,116.44,116.443,1270800002.0
2007-03-14 19:40:00,116.428,116.445,116.428,116.438,915000015.0
2007-03-14 19:41:00,116.444,116.509,116.444,116.509,1189599987.0
2007-03-14 19:42:00,116.508,116.555,116.508,116.555,623399994.0
2007-03-14 19:43:00,116.555,116.56,116.535,116.55,419299998.0
2007-03-14 19:44:00,116.553,116.588,116.553,116.585,949499982.0
2007-03-14 19:45:00,116.585,116.591,116.575,116.58,865500009.0
2007-03-14 19:46:00,116.574,116.579,116.553,116.553,1030999999.0
2007-03-14 19:47:00,116.545,116.546,116.529,116.529,651399992.0
2007-03-14 19:48:00,116.52,116.531,116.506,116.52,1359499995.0
2007-03-14 19:49:00,116.524,116.532,116.524,116.527,577600005.0
2007-03-14 19:50:00,116.518,116.518,116.485,116.495,1004700001.0
2007-03-14 19:51:00,116.495,116.51,116.488,116.51,768699997.0
2007-03-14 19:52:00,116.515,116.526,116.515,116.522,775999999.0
2007-03-14 19:53:00,116.526,116.542,116.523,116.539,986999991.0
2007-03-14 19:54:00,116.538,116.538,116.507,116.515,1790599996.0
2007-03-14 19:55:00,116.505,116.509,116.483,116.488,626800003.0
2007-03-14 19:56:00,116.483,116.483,116.445,116.454,644400004.0
2007-03-14 19:57:00,116.452,116.464,116.447,116.455,692599990.0
2007-03-14 19:58:00,116.466,116.479,116.458,116.479,1532900013.0
2007-03-14 19:59:00,116.484,116.484,116.475,116.475,906500005.0
2007-03-14 20:00:00,116.484,116.529,116.484,116.52,329299997.0
2007-03-14 20:01:00,116.518,116.534,116.5,116.505,669399989.0
2007-03-14 20:02:00,116.494,116.502,116.484,116.495,1129900004.0
2007-03-14 20:03:00,116.486,116.495,116.485,116.495,598400000.0
2007-03-14 20:04:00,116.485,116.498,116.47,116.494,819299998.0
2007-03-14 20:05:00,116.491,116.511,116.491,116.511,996000006.0
2007-03-14 20:06:00,116.506,116.506,116.466,116.503,1733199996.0
2007-03-14 20:07:00,116.501,116.526,116.501,116.515,928800000.0
2007-03-14 20:08:00,116.51,116.529,116.503,116.515,731600002.0
2007-03-14 20:09:00,116.505,116.505,116.477,116.488,1068400000.0
2007-03-14 20:10:00,116.487,116.512,116.485,116.508,730000002.0
2007-03-14 20:11:00,116.509,116.513,116.498,116.513,1955099999.0
2007-03-14 20:12:00,116.88,116.91,116.88,116.9,850100003.0
2007-03-14 20:13:00,116.52,116.531,116.509,116.52,850100003.0
2007-03-14 20:14:00,116.525,116.525,116.506,116.507,1410000001.0
2007-03-14 20:15:00,116.507,116.512,116.491,116.509,1655599996.0
2007-03-14 20:16:00,116.51,116.521,116.51,116.516,948500002.0
2007-03-14 20:17:00,116.491,116.515,116.491,116.512,817699998.0
2007-03-14 20:18:00,116.517,116.518,116.503,116.508,353499998.0
2007-03-14 20:19:00,116.524,116.552,116.524,116.552,948000001.0
2007-03-14 20:20:00,116.554,116.626,116.55,116.619,986100004.0
2007-03-14 20:21:00,116.63,116.641,116.619,116.63,1105299994.0
2007-03-14 20:22:00,116.627,116.633,116.607,116.618,1161300014.0
2007-03-14 20:23:00,116.618,116.681,116.606,116.681,966599991.0
2007-03-14 20:24:00,116.682,116.682,116.663,116.667,805299994.0
2007-03-14 20:25:00,116.685,116.804,116.685,116.775,707600003.0
2007-03-14 20:26:00,116.776,116.783,116.689,116.713,939699995.0
2007-03-14 20:27:00,116.707,116.737,116.698,116.732,1324100008.0
2007-03-14 20:28:00,117.05,117.05,117.03,117.03,1979400000.0
2007-03-14 20:29:00,117.01,117.05,117.01,117.04,1979400000.0
2007-03-14 20:30:00,117.05,117.06,117.04,117.06,1979400000.0
2007-03-14 20:31:00,117.05,117.06,117.04,117.04,1979400000.0
2007-03-14 20:32:00,116.765,116.778,116.743,116.772,1979400000.0
2007-03-14 20:33:00,116.774,116.779,116.755,116.765,682300006.0
2007-03-14 20:34:00,116.761,116.761,116.72,116.725,410299994.0
2007-03-14 20:35:00,116.723,116.741,116.723,116.73,502600005.0
2007-03-14 20:36:00,116.753,116.753,116.747,116.747,525799998.0
2007-03-14 20:37:00,116.747,116.753,116.746,116.746,397600005.0
2007-03-14 20:38:00,116.756,116.798,116.74,116.798,1053800006.0
2007-03-14 20:39:00,116.811,116.869,116.811,116.863,1043100005.0
2007-03-14 20:40:00,116.88,116.9,116.87,116.87,981599996.0
2007-03-14 20:41:00,116.836,116.851,116.831,116.845,981599996.0
2007-03-14 20:42:00,116.851,116.859,116.84,116.857,962500001.0
2007-03-14 20:43:00,116.864,116.907,116.864,116.893,1520299995.0
2007-03-14 20:44:00,116.889,116.889,116.829,116.829,1542100001.0
2007-03-14 20:45:00,116.827,116.839,116.818,116.822,1189800009.0
2007-03-14 20:46:00,116.823,116.823,116.774,116.805,1142599999.0
2007-03-14 20:47:00,116.793,116.826,116.793,116.825,1874600000.0
2007-03-14 20:48:00,116.821,116.821,116.805,116.821,1045999993.0
2007-03-14 20:49:00,116.825,116.833,116.813,116.813,1225500010.0
2007-03-14 20:50:00,116.809,116.809,116.779,116.779,1726699996.0
2007-03-14 20:51:00,116.775,116.791,116.743,116.743,555999994.0
2007-03-14 20:52:00,116.744,116.771,116.744,116.771,262400003.0
2007-03-14 20:53:00,116.774,116.78,116.761,116.765,1309300006.0
2007-03-14 20:54:00,116.761,116.761,116.713,116.752,321600003.0
2007-03-14 20:55:00,116.754,116.754,116.717,116.723,1952799994.0
2007-03-14 20:56:00,116.725,116.732,116.715,116.717,795100002.0
2007-03-14 20:57:00,116.729,116.743,116.725,116.727,1382000001.0
2007-03-14 20:58:00,117.04,117.05,117.04,117.04,2010799984.0
2007-03-14 20:59:00,117.06,117.06,117.04,117.06,2010799984.0
2007-03-14 21:00:00,116.707,116.714,116.702,116.712,2010799984.0
2007-03-14 21:01:00,116.72,116.732,116.72,116.728,1276000006.0
2007-03-14 21:02:00,116.734,116.773,116.734,116.764,625000006.0
2007-03-14 21:03:00,116.768,116.771,116.759,116.768,962599990.0
2007-03-14 21:04:00,116.77,116.78,116.77,116.775,472399995.0
2007-03-14 21:05:00,116.77,116.832,116.77,116.832,655599999.0
2007-03-14 21:06:00,116.832,116.847,116.832,116.847,873500003.0
2007-03-14 21:07:00,116.854,116.854,116.842,116.847,1370999992.0
2007-03-14 21:08:00,116.845,116.87,116.833,116.87,696999998.0
2007-03-14 21:09:00,116.874,116.907,116.874,116.902,482999996.0
2007-03-14 21:10:00,116.901,116.901,116.878,116.878,560700007.0
2007-03-14 21:11:00,116.884,116.884,116.873,116.877,141800001.0
2007-03-14 21:12:00,116.871,116.886,116.869,116.882,429799996.0
2007-03-14 21:13:00,116.887,116.9,116.884,116.89,588200003.0
2007-03-14 21:14:00,116.896,116.906,116.888,116.899,2056699998.0
2007-03-14 21:15:00,116.912,116.928,116.902,116.92,1418800000.0
2007-03-14 21:16:00,116.923,116.999,116.923,116.944,1068900005.0
2007-03-14 21:17:00,116.949,116.969,116.949,116.963,1427799999.0
2007-03-14 21:18:00,116.985,117.075,116.985,117.072,1106400000.0
2007-03-14 21:19:00,117.066,117.066,117.032,117.032,980900007.0
2007-03-14 21:20:00,117.021,117.021,116.969,116.974,1284000000.0
2007-03-14 21:21:00,116.984,117.001,116.984,116.989,1366199994.0
2007-03-14 21:22:00,116.987,116.99,116.963,116.99,1609800006.0
2007-03-14 21:23:00,116.995,117.017,116.984,117.01,1128899994.0
2007-03-14 21:24:00,117.021,117.085,117.021,117.052,1847899998.0
2007-03-14 21:25:00,117.054,117.057,117.032,117.032,1534299997.0
2007-03-14 21:26:00,117.027,117.028,117.01,117.028,1378100009.0
2007-03-14 21:27:00,117.031,117.037,117.018,117.033,867499997.0
2007-03-14 21:28:00,117.037,117.037,117.019,117.032,350599993.0
2007-03-14 21:29:00,117.036,117.037,117.019,117.033,722300001.0
2007-03-14 21:30:00,117.04,117.051,117.035,117.045,914899997.0
2007-03-14 21:31:00,117.047,117.049,117.042,117.045,298299996.0
2007-03-14 21:32:00,117.044,117.049,117.026,117.028,722099999.0
2007-03-14 21:33:00,117.017,117.031,117.0,117.0,349899992.0
2007-03-14 21:34:00,116.979,116.981,116.938,116.938,725399999.0
2007-03-14 21:35:00,116.939,116.939,116.922,116.922,352299996.0
2007-03-14 21:36:00,116.928,116.928,116.908,116.908,433499999.0
2007-03-14 21:37:00,116.92,116.931,116.92,116.921,581599996.0
2007-03-14 21:38:00,116.91,116.91,116.882,116.884,243899996.0
2007-03-14 21:39:00,116.877,116.886,116.846,116.857,645300004.0
2007-03-14 21:40:00,116.86,116.889,116.86,116.879,773400000.0
2007-03-14 21:41:00,116.86,116.877,116.855,116.877,752200000.0
2007-03-14 21:42:00,116.875,116.878,116.854,116.865,920900011.0
2007-03-14 21:43:00,116.86,116.86,116.846,116.851,263100000.0
2007-03-14 21:44:00,116.853,116.853,116.801,116.833,1125200005.0
2007-03-14 21:45:00,116.846,116.86,116.838,116.838,566200004.0
2007-03-14 21:46:00,116.833,116.86,116.833,116.86,990899990.0
2007-03-14 21:47:00,116.856,116.859,116.842,116.858,512099998.0
2007-03-14 21:48:00,116.873,116.883,116.863,116.874,963299997.0
2007-03-14 21:49:00,116.882,116.937,116.881,116.937,533099990.0
2007-03-14 21:50:00,116.96,116.987,116.96,116.963,139700000.0
2007-03-14 21:51:00,116.956,116.961,116.945,116.958,442300005.0
2007-03-14 21:52:00,116.955,116.97,116.947,116.97,173900004.0
2007-03-14 21:53:00,116.982,117.036,116.982,117.002,439500006.0
2007-03-14 21:54:00,116.998,117.009,116.986,116.995,411800004.0
2007-03-14 21:55:00,117.004,117.045,117.004,117.042,197499998.0
2007-03-14 21:56:00,117.05,117.092,117.05,117.05,613800004.0
2007-03-14 21:57:00,117.038,117.041,117.024,117.037,301399997.0
2007-03-14 21:58:00,117.04,117.049,117.04,117.04,129499997.0
2007-03-14 21:59:00,117.038,117.047,117.035,117.047,655600007.0
2007-03-14 22:00:00,117.051,117.061,117.048,117.048,1101000006.0
2007-03-14 22:01:00,117.048,117.069,117.047,117.05,1304000003.0
2007-03-14 22:02:00,117.035,117.036,117.018,117.036,803100006.0
2007-03-14 22:03:00,117.037,117.049,117.037,117.04,344100004.0
2007-03-14 22:04:00,117.043,117.059,117.041,117.05,807200003.0
2007-03-14 22:05:00,117.055,117.059,117.04,117.043,253200003.0
2007-03-14 22:06:00,117.033,117.051,117.027,117.05,191500004.0
2007-03-14 22:07:00,117.043,117.055,117.013,117.055,334200006.0
2007-03-14 22:08:00,117.047,117.049,117.042,117.043,240599997.0
2007-03-14 22:09:00,117.043,117.043,117.015,117.031,284600001.0
2007-03-14 22:10:00,117.037,117.037,117.025,117.033,251299998.0
2007-03-14 22:11:00,117.022,117.046,117.013,117.042,688299998.0
2007-03-14 22:12:00,117.039,117.043,117.018,117.018,338399998.0
2007-03-14 22:13:00,117.03,117.035,117.03,117.03,357200000.0
2007-03-14 22:14:00,117.031,117.044,117.022,117.041,367200002.0
2007-03-14 22:15:00,117.052,117.052,117.029,117.043,305500000.0
2007-03-14 22:16:00,117.047,117.056,117.04,117.045,703399997.0
2007-03-14 22:17:00,117.048,117.06,117.048,117.05,240099996.0
2007-03-14 22:18:00,117.041,117.058,117.035,117.058,526799989.0
2007-03-14 22:19:00,117.062,117.088,117.062,117.085,449100000.0
2007-03-14 22:20:00,117.092,117.11,117.092,117.108,231999996.0
2007-03-14 22:21:00,117.113,117.117,117.106,117.116,269300001.0
2007-03-14 22:22:00,117.112,117.112,117.092,117.102,202200003.0
2007-03-14 22:23:00,117.082,117.09,117.051,117.065,399999994.0
2007-03-14 22:24:00,117.065,117.072,117.049,117.066,425799995.0
2007-03-14 22:25:00,117.063,117.063,117.017,117.05,202799999.0
2007-03-14 22:26:00,117.04,117.054,117.027,117.034,202000000.0
2007-03-14 22:27:00,117.058,117.058,117.008,117.042,706500009.0
2007-03-14 22:28:00,117.05,117.053,117.032,117.044,167999999.0
2007-03-14 22:29:00,117.035,117.04,117.019,117.019,223600001.0
2007-03-14 22:30:00,117.033,117.033,117.009,117.025,230299998.0
2007-03-14 22:31:00,117.032,117.032,117.018,117.028,230799997.0
2007-03-14 22:32:00,117.026,117.033,117.008,117.013,396899998.0
2007-03-14 22:33:00,117.023,117.024,117.008,117.012,661000000.0
2007-03-14 22:34:00,117.01,117.037,117.01,117.015,1127199991.0
2007-03-14 22:35:00,117.016,117.017,116.992,117.009,393500007.0
2007-03-14 22:36:00,117.01,117.016,116.999,117.009,796699991.0
2007-03-14 22:37:00,117.014,117.016,116.998,116.998,319799997.0
2007-03-14 22:38:00,117.028,117.028,117.018,117.018,260799999.0
2007-03-14 22:39:00,117.013,117.019,117.012,117.012,347700004.0
2007-03-14 22:40:00,117.013,117.023,116.978,117.008,623499994.0
2007-03-14 22:41:00,116.998,117.008,116.991,117.005,272000000.0
2007-03-14 22:42:00,117.01,117.018,117.01,117.018,195700004.0
2007-03-14 22:43:00,117.014,117.02,116.973,117.02,225300003.0
2007-03-14 22:44:00,117.03,117.035,117.03,117.03,256800003.0
2007-03-14 22:45:00,117.035,117.035,117.021,117.021,285700001.0
2007-03-14 22:46:00,117.02,117.026,117.01,117.01,431199994.0
2007-03-14 22:47:00,117.007,117.016,116.998,117.014,343499993.0
2007-03-14 22:48:00,117.026,117.035,117.02,117.02,304499993.0
2007-03-14 22:49:00,117.03,117.032,116.998,116.998,322699998.0
2007-03-14 22:50:00,117.022,117.022,117.009,117.01,536399998.0
2007-03-14 22:51:00,117.012,117.012,116.97,116.995,457899997.0
2007-03-14 22:52:00,117.006,117.03,117.004,117.022,307600004.0
2007-03-14 22:53:00,117.029,117.051,117.029,117.041,478800006.0
2007-03-14 22:54:00,117.035,117.035,116.997,117.017,269599996.0
2007-03-14 22:55:00,117.045,117.065,117.045,117.057,518000000.0
2007-03-14 22:56:00,117.066,117.102,117.066,117.083,214099996.0
2007-03-14 22:57:00,117.085,117.087,117.067,117.08,476899997.0
2007-03-14 22:58:00,117.066,117.086,117.053,117.086,324100001.0
2007-03-14 22:59:00,117.063,117.063,117.021,117.043,311200003.0
2007-03-14 23:00:00,117.041,117.055,117.036,117.043,313899999.0
2007-03-14 23:01:00,117.035,117.053,117.02,117.037,273800000.0
2007-03-14 23:02:00,117.02,117.034,117.014,117.025,246799998.0
2007-03-14 23:03:00,117.035,117.053,117.035,117.041,185900001.0
2007-03-14 23:04:00,117.06,117.065,117.006,117.006,109900001.0
2007-03-14 23:05:00,117.047,117.054,117.007,117.011,276200006.0
2007-03-14 23:06:00,117.022,117.029,117.01,117.01,123100000.0
2007-03-14 23:07:00,117.003,117.031,117.0,117.016,141199999.0
2007-03-14 23:08:00,117.015,117.015,116.972,116.972,307200001.0
2007-03-14 23:09:00,117.007,117.018,116.996,117.005,226699995.0
2007-03-14 23:10:00,117.0,117.01,117.0,117.008,293400004.0
2007-03-14 23:11:00,117.01,117.018,117.002,117.012,139600004.0
2007-03-14 23:12:00,117.01,117.04,117.01,117.04,190400004.0
2007-03-14 23:13:00,117.037,117.045,117.001,117.005,326499994.0
2007-03-14 23:14:00,117.008,117.031,117.004,117.028,256799996.0
2007-03-14 23:15:00,117.034,117.036,116.995,117.016,415599993.0
2007-03-14 23:16:00,117.026,117.032,117.016,117.032,68100001.0
2007-03-14 23:17:00,117.025,117.027,117.021,117.022,216100001.0
2007-03-14 23:18:00,117.02,117.03,117.004,117.028,180200000.0
2007-03-14 23:19:00,117.032,117.053,117.032,117.044,270599999.0
2007-03-14 23:20:00,117.027,117.045,117.027,117.042,227299997.0
2007-03-14 23:21:00,117.038,117.055,117.033,117.05,163299997.0
2007-03-14 23:22:00,117.045,117.045,117.024,117.024,253499999.0
2007-03-14 23:23:00,117.03,117.03,116.985,116.997,282000005.0
2007-03-14 23:24:00,117.017,117.026,116.994,117.026,288900009.0
2007-03-14 23:25:00,117.018,117.034,117.009,117.034,201100001.0
2007-03-14 23:26:00,117.034,117.034,116.993,116.999,250799998.0
2007-03-14 23:27:00,116.996,117.031,116.996,117.031,116700003.0
2007-03-14 23:28:00,117.023,117.029,117.002,117.014,116000001.0
2007-03-14 23:29:00,117.025,117.035,117.025,117.035,116799998.0
2007-03-14 23:30:00,117.032,117.032,117.014,117.021,209000001.0
2007-03-14 23:31:00,117.047,117.057,117.045,117.055,313199998.0
2007-03-14 23:32:00,117.048,117.07,117.048,117.059,249300000.0
2007-03-14 23:33:00,117.061,117.061,117.017,117.017,125700000.0
2007-03-14 23:34:00,117.054,117.054,117.009,117.042,283600003.0
2007-03-14 23:35:00,117.053,117.058,117.048,117.048,340499997.0
2007-03-14 23:36:00,117.04,117.053,117.023,117.027,147099998.0
2007-03-14 23:37:00,117.03,117.06,117.025,117.06,228100003.0
2007-03-14 23:38:00,117.047,117.057,117.047,117.05,291300002.0
2007-03-14 23:39:00,117.04,117.05,117.02,117.02,223600003.0
2007-03-14 23:40:00,117.046,117.064,117.038,117.04,243499994.0
2007-03-14 23:41:00,117.045,117.055,117.021,117.024,362299995.0
2007-03-14 23:42:00,117.049,117.059,117.049,117.056,143500000.0
2007-03-14 23:43:00,117.047,117.061,117.047,117.055,307199999.0
2007-03-14 23:44:00,117.054,117.063,117.042,117.048,213300000.0
2007-03-14 23:45:00,117.058,117.059,117.019,117.04,311499993.0
2007-03-14 23:46:00,117.05,117.05,117.029,117.046,275500001.0
2007-03-14 23:47:00,117.041,117.041,117.029,117.039,177500002.0
2007-03-14 23:48:00,117.041,117.056,117.013,117.056,205599998.0
2007-03-14 23:49:00,117.068,117.068,117.053,117.064,326000000.0
2007-03-14 23:50:00,117.047,117.075,117.041,117.075,118200002.0
2007-03-14 23:51:00,117.077,117.082,117.067,117.067,243000000.0
2007-03-14 23:52:00,117.072,117.072,117.061,117.064,214200003.0
2007-03-14 23:53:00,117.067,117.067,117.042,117.059,359200002.0
2007-03-14 23:54:00,117.068,117.07,117.044,117.044,226300004.0
2007-03-14 23:55:00,117.058,117.073,117.058,117.07,110999999.0
2007-03-14 23:56:00,117.067,117.07,117.027,117.027,246500000.0
2007-03-14 23:57:00,117.032,117.053,117.032,117.042,223300001.0
2007-03-14 23:58:00,117.063,117.063,117.05,117.05,219200001.0
2007-03-14 23:59:00,117.059,117.068,117.059,117.06,198699999.0
2007-03-15 00:00:00,117.046,117.067,117.029,117.066,252400000.0
2007-03-15 00:01:00,117.067,117.067,117.045,117.063,363500001.0
2007-03-15 00:02:00,117.062,117.07,117.054,117.065,315599999.0
2007-03-15 00:03:00,117.065,117.065,117.06,117.06,127500001.0
2007-03-15 00:04:00,117.056,117.056,117.032,117.05,186199998.0
2007-03-15 00:05:00,117.045,117.06,117.026,117.06,172700004.0
2007-03-15 00:06:00,117.05,117.063,117.026,117.055,271100000.0
2007-03-15 00:07:00,117.05,117.073,117.045,117.073,271899997.0
2007-03-15 00:08:00,117.087,117.087,117.053,117.073,261799996.0
2007-03-15 00:09:00,117.071,117.083,117.069,117.069,426099997.0
2007-03-15 00:10:00,117.058,117.078,117.045,117.078,118899999.0
2007-03-15 00:11:00,117.056,117.06,117.038,117.057,282500001.0
2007-03-15 00:12:00,117.063,117.074,117.057,117.074,291799997.0
2007-03-15 00:13:00,117.065,117.09,117.06,117.086,182000001.0
2007-03-15 00:14:00,117.077,117.086,117.055,117.055,366900009.0
2007-03-15 00:15:00,117.086,117.086,117.064,117.079,91599999.0
2007-03-15 00:16:00,117.078,117.098,117.072,117.083,222199992.0
2007-03-15 00:17:00,117.077,117.085,117.077,117.078,161299999.0
2007-03-15 00:18:00,117.074,117.106,117.074,117.105,234200001.0
2007-03-15 00:19:00,117.114,117.138,117.114,117.125,348599995.0
2007-03-15 00:20:00,117.13,117.134,117.118,117.124,217500005.0
2007-03-15 00:21:00,117.117,117.123,117.106,117.123,217100003.0
2007-03-15 00:22:00,117.103,117.113,117.095,117.111,154199997.0
2007-03-15 00:23:00,117.119,117.176,117.119,117.17,250099997.0
2007-03-15 00:24:00,117.154,117.182,117.143,117.148,335399997.0
2007-03-15 00:25:00,117.145,117.157,117.145,117.157,131200000.0
2007-03-15 00:26:00,117.153,117.153,117.127,117.145,252400000.0
2007-03-15 00:27:00,117.158,117.16,117.147,117.147,245300005.0
2007-03-15 00:28:00,117.156,117.162,117.153,117.162,43899998.0
2007-03-15 00:29:00,117.162,117.162,117.15,117.16,234499998.0
2007-03-15 00:30:00,117.156,117.171,117.144,117.171,217399995.0
2007-03-15 00:31:00,117.173,117.173,117.16,117.165,209699999.0
2007-03-15 00:32:00,117.16,117.165,117.153,117.157,299900003.0
2007-03-15 00:33:00,117.177,117.228,117.177,117.225,305500001.0
2007-03-15 00:34:00,117.211,117.223,117.2,117.215,326900004.0
2007-03-15 00:35:00,117.23,117.233,117.223,117.233,415199995.0
2007-03-15 00:36:00,117.228,117.235,117.228,117.23,244100000.0
2007-03-15 00:37:00,117.228,117.228,117.19,117.193,149099999.0
2007-03-15 00:38:00,117.21,117.21,117.182,117.182,237899993.0
2007-03-15 00:39:00,117.21,117.21,117.197,117.198,327199999.0
2007-03-15 00:40:00,117.191,117.191,117.166,117.167,143999999.0
2007-03-15 00:41:00,117.176,117.191,117.176,117.185,356800005.0
2007-03-15 00:42:00,117.181,117.181,117.16,117.17,441199995.0
2007-03-15 00:43:00,117.178,117.19,117.174,117.18,332400004.0
2007-03-15 00:44:00,117.17,117.181,117.16,117.171,223199997.0
2007-03-15 00:45:00,117.168,117.168,117.152,117.156,157200000.0
2007-03-15 00:46:00,117.176,117.18,117.173,117.179,241200004.0
2007-03-15 00:47:00,117.179,117.19,117.158,117.164,172999999.0
2007-03-15 00:48:00,117.205,117.248,117.205,117.244,267000006.0
2007-03-15 00:49:00,117.241,117.271,117.241,117.265,231000003.0
2007-03-15 00:50:00,117.267,117.267,117.241,117.242,361499998.0
2007-03-15 00:51:00,117.243,117.246,117.227,117.227,161799997.0
2007-03-15 00:52:00,117.232,117.248,117.232,117.246,341900006.0
2007-03-15 00:53:00,117.279,117.39,117.279,117.38,313699997.0
2007-03-15 00:54:00,117.35,117.35,117.266,117.266,88800001.0
2007-03-15 00:55:00,117.261,117.276,117.259,117.276,208499999.0
2007-03-15 00:56:00,117.267,117.267,117.239,117.239,266100005.0
2007-03-15 00:57:00,117.239,117.239,117.221,117.229,265299998.0
2007-03-15 00:58:00,117.248,117.251,117.238,117.244,266099997.0
2007-03-15 00:59:00,117.256,117.276,117.251,117.271,350599998.0
2007-03-15 01:00:00,117.27,117.27,117.254,117.265,134199998.0
2007-03-15 01:01:00,117.257,117.262,117.249,117.257,410699994.0
2007-03-15 01:02:00,117.249,117.249,117.219,117.227,227800000.0
2007-03-15 01:03:00,117.231,117.234,117.214,117.231,234900000.0
2007-03-15 01:04:00,117.23,117.231,117.215,117.231,299899997.0
2007-03-15 01:05:00,117.222,117.245,117.221,117.233,169799997.0
2007-03-15 01:06:00,117.253,117.291,117.253,117.291,356199998.0
2007-03-15 01:07:00,117.278,117.297,117.269,117.297,249499999.0
2007-03-15 01:08:00,117.291,117.325,117.291,117.309,274200005.0
2007-03-15 01:09:00,117.305,117.305,117.281,117.302,207800000.0
2007-03-15 01:10:00,117.314,117.343,117.3,117.343,233300003.0
2007-03-15 01:11:00,117.359,117.446,117.359,117.446,168800000.0
2007-03-15 01:12:00,117.445,117.538,117.445,117.532,262599999.0
2007-03-15 01:13:00,117.514,117.514,117.448,117.449,202200001.0
2007-03-15 01:14:00,117.436,117.436,117.401,117.401,53900000.0
2007-03-15 01:15:00,117.378,117.392,117.369,117.391,275400001.0
2007-03-15 01:16:00,117.4,117.405,117.388,117.389,181000001.0
2007-03-15 01:17:00,117.373,117.38,117.361,117.38,367699999.0
2007-03-15 01:18:00,117.389,117.421,117.389,117.421,172999999.0
2007-03-15 01:19:00,117.411,117.414,117.381,117.385,230899998.0
2007-03-15 01:20:00,117.377,117.378,117.367,117.367,228199999.0
2007-03-15 01:21:00,117.364,117.39,117.364,117.39,250999999.0
2007-03-15 01:22:00,117.397,117.399,117.388,117.395,232100002.0
2007-03-15 01:23:00,117.396,117.398,117.387,117.396,405500001.0
2007-03-15 01:24:00,117.381,117.381,117.337,117.337,208599997.0
2007-03-15 01:25:00,117.33,117.33,117.309,117.315,127700003.0
2007-03-15 01:26:00,117.332,117.368,117.332,117.355,139400000.0
2007-03-15 01:27:00,117.357,117.362,117.337,117.34,140699998.0
2007-03-15 01:28:00,117.317,117.328,117.305,117.327,252699993.0
2007-03-15 01:29:00,117.348,117.408,117.348,117.387,264799999.0
2007-03-15 01:30:00,117.372,117.381,117.351,117.365,255799998.0
2007-03-15 01:31:00,117.371,117.373,117.34,117.344,229300000.0
2007-03-15 01:32:00,117.345,117.353,117.326,117.35,349299998.0
2007-03-15 01:33:00,117.346,117.356,117.341,117.356,170300002.0
2007-03-15 01:34:00,117.33,117.336,117.322,117.328,303899996.0
2007-03-15 01:35:00,117.331,117.331,117.309,117.322,156400001.0
2007-03-15 01:36:00,117.317,117.33,117.316,117.321,255399998.0
2007-03-15 01:37:00,117.319,117.335,117.315,117.335,166199996.0
2007-03-15 01:38:00,117.343,117.358,117.333,117.357,190000001.0
2007-03-15 01:39:00,117.342,117.351,117.341,117.341,135900000.0
2007-03-15 01:40:00,117.345,117.345,117.315,117.315,44599999.0
2007-03-15 01:41:00,117.322,117.331,117.311,117.325,376300004.0
2007-03-15 01:42:00,117.306,117.319,117.305,117.305,366600002.0
2007-03-15 01:43:00,117.305,117.328,117.285,117.328,201700002.0
2007-03-15 01:44:00,117.324,117.336,117.305,117.33,215499995.0
2007-03-15 01:45:00,117.338,117.34,117.316,117.333,264399998.0
2007-03-15 01:46:00,117.321,117.321,117.291,117.291,135300003.0
2007-03-15 01:47:00,117.283,117.3,117.283,117.294,326800003.0
2007-03-15 01:48:00,117.305,117.31,117.286,117.286,251800000.0
2007-03-15 01:49:00,117.28,117.28,117.266,117.277,162400001.0
2007-03-15 01:50:00,117.274,117.292,117.274,117.292,310699996.0
2007-03-15 01:51:00,117.307,117.318,117.306,117.313,123099998.0
2007-03-15 01:52:00,117.318,117.319,117.288,117.302,440000003.0
2007-03-15 01:53:00,117.313,117.325,117.306,117.325,165299998.0
2007-03-15 01:54:00,117.313,117.313,117.288,117.297,168700003.0
2007-03-15 01:55:00,117.299,117.304,117.289,117.304,314199998.0
2007-03-15 01:56:00,117.296,117.296,117.282,117.282,261300005.0
2007-03-15 01:57:00,117.279,117.292,117.269,117.28,317800000.0
2007-03-15 01:58:00,117.277,117.277,117.251,117.259,179099997.0
2007-03-15 01:59:00,117.268,117.28,117.264,117.267,280700003.0
2007-03-15 02:00:00,117.263,117.263,117.248,117.255,163100000.0
2007-03-15 02:01:00,117.247,117.247,117.221,117.221,185200001.0
2007-03-15 02:02:00,117.208,117.234,117.208,117.217,360200003.0
2007-03-15 02:03:00,117.206,117.206,117.149,117.15,152000001.0
2007-03-15 02:04:00,117.157,117.169,117.148,117.148,145699998.0
2007-03-15 02:05:00,117.139,117.139,117.076,117.093,159500002.0
2007-03-15 02:06:00,117.109,117.129,117.109,117.126,162600001.0
2007-03-15 02:07:00,117.123,117.14,117.123,117.14,233800004.0
2007-03-15 02:08:00,117.143,117.177,117.143,117.171,238099996.0
2007-03-15 02:09:00,117.176,117.184,117.17,117.176,269999994.0
2007-03-15 02:10:00,117.172,117.203,117.172,117.203,439100002.0
2007-03-15 02:11:00,117.203,117.208,117.193,117.193,185400002.0
2007-03-15 02:12:00,117.19,117.206,117.184,117.2,119199999.0
2007-03-15 02:13:00,117.2,117.209,117.191,117.205,337499999.0
2007-03-15 02:14:00,117.211,117.213,117.196,117.196,199299999.0
2007-03-15 02:15:00,117.185,117.202,117.182,117.201,307300001.0
2007-03-15 02:16:00,117.205,117.211,117.194,117.194,193999997.0
2007-03-15 02:17:00,117.194,117.202,117.189,117.197,94400003.0
2007-03-15 02:18:00,117.192,117.195,117.182,117.188,133600001.0
2007-03-15 02:19:00,117.181,117.181,117.171,117.171,174900001.0
2007-03-15 02:20:00,117.167,117.181,117.167,117.172,310999997.0
2007-03-15 02:21:00,117.154,117.154,117.128,117.143,211300003.0
2007-03-15 02:22:00,117.153,117.16,117.139,117.16,84599998.0
2007-03-15 02:23:00,117.158,117.162,117.152,117.152,226700004.0
2007-03-15 02:24:00,117.158,117.172,117.157,117.172,120000001.0
2007-03-15 02:25:00,117.171,117.171,117.149,117.149,117099998.0
2007-03-15 02:26:00,117.163,117.163,117.147,117.157,271200002.0
2007-03-15 02:27:00,117.157,117.184,117.157,117.178,46000000.0
2007-03-15 02:28:00,117.17,117.189,117.17,117.181,175099997.0
2007-03-15 02:29:00,117.188,117.188,117.167,117.183,278200001.0
2007-03-15 02:30:00,117.191,117.191,117.162,117.185,185299997.0
2007-03-15 02:31:00,117.184,117.21,117.175,117.21,178500000.0
2007-03-15 02:32:00,117.208,117.21,117.174,117.18,202900001.0
2007-03-15 02:33:00,117.192,117.198,117.186,117.191,181200005.0
2007-03-15 02:34:00,117.203,117.219,117.203,117.219,301600001.0
2007-03-15 02:35:00,117.225,117.231,117.213,117.225,428400001.0
2007-03-15 02:36:00,117.224,117.227,117.216,117.222,72200002.0
2007-03-15 02:37:00,117.223,117.244,117.223,117.242,199599996.0
2007-03-15 02:38:00,117.248,117.255,117.241,117.242,252100000.0
2007-03-15 02:39:00,117.241,117.241,117.207,117.226,298899997.0
2007-03-15 02:40:00,117.22,117.229,117.213,117.225,233900005.0
2007-03-15 02:41:00,117.22,117.22,117.205,117.205,101000000.0
2007-03-15 02:42:00,117.203,117.213,117.199,117.206,260399998.0
2007-03-15 02:43:00,117.213,117.213,117.193,117.197,128299998.0
2007-03-15 02:44:00,117.21,117.21,117.188,117.195,171600002.0
2007-03-15 02:45:00,117.196,117.201,117.192,117.192,390300013.0
2007-03-15 02:46:00,117.196,117.196,117.187,117.19,415799993.0
2007-03-15 02:47:00,117.16,117.187,117.156,117.178,296700007.0
2007-03-15 02:48:00,117.19,117.19,117.171,117.185,269699995.0
2007-03-15 02:49:00,117.188,117.194,117.169,117.193,212299998.0
2007-03-15 02:50:00,117.185,117.189,117.171,117.171,135199997.0
2007-03-15 02:51:00,117.163,117.176,117.153,117.168,240899999.0
2007-03-15 02:52:00,117.181,117.181,117.157,117.157,436800004.0
2007-03-15 02:53:00,117.153,117.161,117.137,117.158,188100001.0
2007-03-15 02:54:00,117.144,117.177,117.144,117.174,190900000.0
2007-03-15 02:55:00,117.19,117.195,117.179,117.188,244400004.0
2007-03-15 02:56:00,117.186,117.191,117.181,117.186,190299995.0
2007-03-15 02:57:00,117.183,117.183,117.173,117.173,264700005.0
2007-03-15 02:58:00,117.182,117.182,117.178,117.178,116400001.0
2007-03-15 02:59:00,117.168,117.19,117.15,117.166,280200000.0
2007-03-15 03:00:00,117.159,117.165,117.14,117.14,172400000.0
2007-03-15 03:01:00,117.14,117.15,117.123,117.15,197899997.0
2007-03-15 03:02:00,117.147,117.157,117.14,117.154,132499999.0
2007-03-15 03:03:00,117.143,117.149,117.12,117.136,323499994.0
2007-03-15 03:04:00,117.132,117.149,117.123,117.125,234600000.0
2007-03-15 03:05:00,117.127,117.129,117.112,117.112,188300003.0
2007-03-15 03:06:00,117.122,117.122,117.11,117.119,112100000.0
2007-03-15 03:07:00,117.116,117.119,117.088,117.095,395200000.0
2007-03-15 03:08:00,117.11,117.111,117.079,117.096,300000001.0
2007-03-15 03:09:00,117.107,117.113,117.103,117.113,245799999.0
2007-03-15 03:10:00,117.113,117.114,117.104,117.114,115400003.0
2007-03-15 03:11:00,117.113,117.121,117.109,117.109,303900004.0
2007-03-15 03:12:00,117.117,117.117,117.074,117.074,89699999.0
2007-03-15 03:13:00,117.077,117.079,117.06,117.065,228600000.0
2007-03-15 03:14:00,117.067,117.087,117.067,117.075,165299998.0
2007-03-15 03:15:00,117.088,117.098,117.084,117.084,311900002.0
2007-03-15 03:16:00,117.077,117.135,117.077,117.125,159999995.0
2007-03-15 03:17:00,117.132,117.14,117.123,117.134,149700002.0
2007-03-15 03:18:00,117.133,117.135,117.125,117.135,225999993.0
2007-03-15 03:19:00,117.15,117.158,117.15,117.152,98999998.0
2007-03-15 03:20:00,117.163,117.163,117.145,117.16,135900002.0
2007-03-15 03:21:00,117.168,117.171,117.159,117.162,149000002.0
2007-03-15 03:22:00,117.161,117.161,117.149,117.155,210299996.0
2007-03-15 03:23:00,117.148,117.16,117.143,117.158,97500003.0
2007-03-15 03:24:00,117.167,117.173,117.163,117.167,363099996.0
2007-03-15 03:25:00,117.167,117.167,117.145,117.145,200200000.0
2007-03-15 03:26:00,117.169,117.175,117.159,117.162,181100000.0
2007-03-15 03:27:00,117.142,117.158,117.139,117.155,276699999.0
2007-03-15 03:28:00,117.122,117.146,117.121,117.132,217600002.0
2007-03-15 03:29:00,117.144,117.15,117.122,117.15,292200006.0
2007-03-15 03:30:00,117.135,117.146,117.109,117.146,215299993.0
2007-03-15 03:31:00,117.158,117.158,117.108,117.108,308799999.0
2007-03-15 03:32:00,117.109,117.145,117.109,117.138,318400003.0
2007-03-15 03:33:00,117.15,117.156,117.143,117.143,157599998.0
2007-03-15 03:34:00,117.143,117.151,117.138,117.142,256500003.0
2007-03-15 03:35:00,117.139,117.16,117.139,117.16,145099998.0
2007-03-15 03:36:00,117.137,117.146,117.129,117.129,447699993.0
2007-03-15 03:37:00,117.159,117.167,117.158,117.165,146800001.0
2007-03-15 03:38:00,117.178,117.179,117.155,117.162,255800001.0
2007-03-15 03:39:00,117.175,117.185,117.175,117.18,112699999.0
2007-03-15 03:40:00,117.178,117.206,117.15,117.206,275200004.0
2007-03-15 03:41:00,117.208,117.219,117.206,117.216,201500001.0
2007-03-15 03:42:00,117.212,117.212,117.176,117.177,180800005.0
2007-03-15 03:43:00,117.212,117.216,117.179,117.201,231900002.0
2007-03-15 03:44:00,117.206,117.206,117.172,117.185,197300000.0
2007-03-15 03:45:00,117.184,117.195,117.173,117.193,266699999.0
2007-03-15 03:46:00,117.187,117.189,117.178,117.178,279900002.0
2007-03-15 03:47:00,117.182,117.191,117.18,117.18,135699999.0
2007-03-15 03:48:00,117.177,117.188,117.172,117.188,84699997.0
2007-03-15 03:49:00,117.205,117.225,117.205,117.22,163999998.0
2007-03-15 03:50:00,117.23,117.234,117.202,117.202,210600002.0
2007-03-15 03:51:00,117.193,117.197,117.179,117.186,271600002.0
2007-03-15 03:52:00,117.187,117.187,117.173,117.178,219200002.0
2007-03-15 03:53:00,117.171,117.181,117.167,117.171,257400003.0
2007-03-15 03:54:00,117.176,117.18,117.157,117.18,165899998.0
2007-03-15 03:55:00,117.18,117.188,117.18,117.188,269200001.0
2007-03-15 03:56:00,117.192,117.192,117.177,117.183,208700004.0
2007-03-15 03:57:00,117.186,117.187,117.16,117.162,160800002.0
2007-03-15 03:58:00,117.178,117.22,117.174,117.22,197800002.0
2007-03-15 03:59:00,117.219,117.238,117.217,117.225,298100003.0
2007-03-15 04:00:00,117.233,117.247,117.218,117.247,226499998.0
2007-03-15 04:01:00,117.238,117.24,117.226,117.234,168999998.0
2007-03-15 04:02:00,117.218,117.239,117.216,117.239,281399999.0
2007-03-15 04:03:00,117.243,117.243,117.22,117.234,217500005.0
2007-03-15 04:04:00,117.246,117.246,117.213,117.24,339899999.0
2007-03-15 04:05:00,117.254,117.282,117.254,117.275,107700002.0
2007-03-15 04:06:00,117.277,117.277,117.252,117.26,288699999.0
2007-03-15 04:07:00,117.257,117.265,117.247,117.26,319900001.0
2007-03-15 04:08:00,117.26,117.264,117.254,117.264,286699999.0
2007-03-15 04:09:00,117.263,117.263,117.247,117.251,114700002.0
2007-03-15 04:10:00,117.254,117.287,117.249,117.287,199300004.0
2007-03-15 04:11:00,117.296,117.331,117.296,117.327,202800000.0
2007-03-15 04:12:00,117.33,117.338,117.33,117.338,179600002.0
2007-03-15 04:13:00,117.331,117.331,117.307,117.32,297000003.0
2007-03-15 04:14:00,117.321,117.323,117.298,117.3,208599999.0
2007-03-15 04:15:00,117.302,117.348,117.302,117.348,211600002.0
2007-03-15 04:16:00,117.333,117.333,117.307,117.318,146199997.0
2007-03-15 04:17:00,117.324,117.341,117.32,117.341,293900003.0
2007-03-15 04:18:00,117.344,117.363,117.344,117.357,211399995.0
2007-03-15 04:19:00,117.345,117.347,117.333,117.34,146100003.0
2007-03-15 04:20:00,117.322,117.338,117.322,117.327,180599999.0
2007-03-15 04:21:00,117.321,117.321,117.287,117.287,164399998.0
2007-03-15 04:22:00,117.297,117.297,117.25,117.25,349500002.0
2007-03-15 04:23:00,117.262,117.287,117.248,117.287,326300000.0
2007-03-15 04:24:00,117.277,117.286,117.271,117.286,250900004.0
2007-03-15 04:25:00,117.275,117.285,117.274,117.285,256200001.0
2007-03-15 04:26:00,117.274,117.276,117.258,117.264,252299999.0
2007-03-15 04:27:00,117.265,117.282,117.265,117.275,323599995.0
2007-03-15 04:28:00,117.266,117.274,117.257,117.274,249400001.0
2007-03-15 04:29:00,117.268,117.285,117.252,117.285,192599997.0
2007-03-15 04:30:00,117.273,117.278,117.264,117.269,190199999.0
2007-03-15 04:31:00,117.267,117.275,117.265,117.275,164700003.0
2007-03-15 04:32:00,117.263,117.263,117.236,117.248,293300006.0
2007-03-15 04:33:00,117.263,117.277,117.259,117.276,216699998.0
2007-03-15 04:34:00,117.266,117.269,117.26,117.269,164199998.0
2007-03-15 04:35:00,117.27,117.27,117.253,117.265,217900005.0
2007-03-15 04:36:00,117.261,117.271,117.261,117.269,239099991.0
2007-03-15 04:37:00,117.254,117.26,117.24,117.251,213100005.0
2007-03-15 04:38:00,117.261,117.261,117.249,117.261,293999995.0
2007-03-15 04:39:00,117.266,117.27,117.251,117.26,477799999.0
2007-03-15 04:40:00,117.25,117.262,117.233,117.248,256799999.0
2007-03-15 04:41:00,117.248,117.263,117.248,117.258,241999994.0
2007-03-15 04:42:00,117.238,117.253,117.209,117.253,310199994.0
2007-03-15 04:43:00,117.26,117.277,117.258,117.263,256000003.0
2007-03-15 04:44:00,117.251,117.251,117.22,117.221,182600003.0
2007-03-15 04:45:00,117.25,117.25,117.219,117.24,229199996.0
2007-03-15 04:46:00,117.243,117.243,117.238,117.239,311199999.0
2007-03-15 04:47:00,117.235,117.248,117.214,117.248,254700005.0
2007-03-15 04:48:00,117.251,117.251,117.223,117.241,239600003.0
2007-03-15 04:49:00,117.244,117.247,117.215,117.215,310700000.0
2007-03-15 04:50:00,117.232,117.232,117.228,117.23,146499999.0
2007-03-15 04:51:00,117.243,117.252,117.243,117.252,197400002.0
2007-03-15 04:52:00,117.245,117.245,117.228,117.23,182800001.0
2007-03-15 04:53:00,117.236,117.245,117.232,117.245,428400005.0
2007-03-15 04:54:00,117.238,117.238,117.194,117.211,250700003.0
2007-03-15 04:55:00,117.224,117.224,117.209,117.22,266900001.0
2007-03-15 04:56:00,117.201,117.212,117.189,117.211,268200002.0
2007-03-15 04:57:00,117.206,117.217,117.206,117.21,179500001.0
2007-03-15 04:58:00,117.212,117.222,117.212,117.216,177799997.0
2007-03-15 04:59:00,117.214,117.221,117.209,117.221,189400001.0
2007-03-15 05:00:00,117.222,117.228,117.208,117.219,197800000.0
2007-03-15 05:01:00,117.215,117.215,117.199,117.208,167000001.0
2007-03-15 05:02:00,117.201,117.205,117.187,117.187,149499997.0
2007-03-15 05:03:00,117.175,117.182,117.17,117.18,358000004.0
2007-03-15 05:04:00,117.173,117.174,117.155,117.174,163500002.0
2007-03-15 05:05:00,117.178,117.178,117.148,117.168,159799999.0
2007-03-15 05:06:00,117.173,117.173,117.153,117.155,180999998.0
2007-03-15 05:07:00,117.158,117.167,117.147,117.154,231299997.0
2007-03-15 05:08:00,117.168,117.198,117.16,117.198,276700004.0
2007-03-15 05:09:00,117.194,117.203,117.193,117.203,317699999.0
2007-03-15 05:10:00,117.2,117.2,117.167,117.18,155500002.0
2007-03-15 05:11:00,117.177,117.204,117.165,117.204,176299998.0
2007-03-15 05:12:00,117.198,117.213,117.181,117.205,420100001.0
2007-03-15 05:13:00,117.207,117.207,117.2,117.2,76500002.0
2007-03-15 05:14:00,117.182,117.196,117.182,117.188,101799997.0
2007-03-15 05:15:00,117.198,117.204,117.192,117.195,159300001.0
2007-03-15 05:16:00,117.2,117.225,117.194,117.225,356900001.0
2007-03-15 05:17:00,117.222,117.226,117.209,117.226,194300002.0
2007-03-15 05:18:00,117.223,117.235,117.223,117.235,258499997.0
2007-03-15 05:19:00,117.233,117.235,117.206,117.206,401700006.0
2007-03-15 05:20:00,117.235,117.248,117.212,117.248,117000002.0
2007-03-15 05:21:00,117.255,117.259,117.242,117.259,291000001.0
2007-03-15 05:22:00,117.257,117.272,117.256,117.272,425400001.0
2007-03-15 05:23:00,117.269,117.274,117.263,117.268,302499994.0
2007-03-15 05:24:00,117.263,117.263,117.239,117.241,134999999.0
2007-03-15 05:25:00,117.24,117.251,117.236,117.236,329099995.0
2007-03-15 05:26:00,117.217,117.245,117.217,117.245,168800001.0
2007-03-15 05:27:00,117.222,117.249,117.222,117.245,245600004.0
2007-03-15 05:28:00,117.228,117.246,117.205,117.246,145600003.0
2007-03-15 05:29:00,117.239,117.262,117.235,117.258,313400000.0
2007-03-15 05:30:00,117.257,117.257,117.235,117.242,163800002.0
2007-03-15 05:31:00,117.246,117.249,117.238,117.238,247899995.0
2007-03-15 05:32:00,117.227,117.245,117.223,117.236,302799993.0
2007-03-15 05:33:00,117.229,117.231,117.213,117.225,233900002.0
2007-03-15 05:34:00,117.221,117.231,117.217,117.219,390200005.0
2007-03-15 05:35:00,117.223,117.223,117.216,117.219,274899994.0
2007-03-15 05:36:00,117.213,117.213,117.199,117.199,145899999.0
2007-03-15 05:37:00,117.216,117.223,117.207,117.223,166599997.0
2007-03-15 05:38:00,117.215,117.219,117.188,117.219,137999999.0
2007-03-15 05:39:00,117.215,117.219,117.204,117.219,109899999.0
2007-03-15 05:40:00,117.221,117.229,117.208,117.226,298399997.0
2007-03-15 05:41:00,117.22,117.225,117.197,117.217,294600000.0
2007-03-15 05:42:00,117.222,117.227,117.213,117.213,107800000.0
2007-03-15 05:43:00,117.217,117.223,117.217,117.223,213599999.0
2007-03-15 05:44:00,117.215,117.223,117.209,117.215,282800005.0
2007-03-15 05:45:00,117.209,117.215,117.193,117.209,304999998.0
2007-03-15 05:46:00,117.22,117.223,117.194,117.216,201999999.0
2007-03-15 05:47:00,117.218,117.222,117.208,117.214,88600002.0
2007-03-15 05:48:00,117.207,117.21,117.205,117.21,165900003.0
2007-03-15 05:49:00,117.206,117.209,117.193,117.206,158500001.0
2007-03-15 05:50:00,117.213,117.214,117.21,117.214,197400000.0
2007-03-15 05:51:00,117.213,117.222,117.209,117.222,246599999.0
2007-03-15 05:52:00,117.218,117.218,117.208,117.214,142700002.0
2007-03-15 05:53:00,117.197,117.215,117.191,117.215,259000000.0
2007-03-15 05:54:00,117.2,117.214,117.189,117.205,229899995.0
2007-03-15 05:55:00,117.203,117.203,117.186,117.186,376099991.0
2007-03-15 05:56:00,117.19,117.193,117.172,117.187,240100002.0
2007-03-15 05:57:00,117.185,117.185,117.171,117.171,158299996.0
2007-03-15 05:58:00,117.175,117.175,117.14,117.14,373300001.0
2007-03-15 05:59:00,117.176,117.189,117.164,117.189,219799999.0
2007-03-15 06:00:00,117.192,117.201,117.157,117.162,347400007.0
2007-03-15 06:01:00,117.185,117.196,117.168,117.192,343000001.0
2007-03-15 06:02:00,117.19,117.201,117.175,117.201,280500001.0
2007-03-15 06:03:00,117.19,117.206,117.174,117.206,234100007.0
2007-03-15 06:04:00,117.206,117.209,117.189,117.202,156300002.0
2007-03-15 06:05:00,117.208,117.216,117.191,117.216,142400003.0
2007-03-15 06:06:00,117.226,117.232,117.215,117.225,340900006.0
2007-03-15 06:07:00,117.227,117.229,117.216,117.216,121699997.0
2007-03-15 06:08:00,117.22,117.229,117.203,117.229,259600000.0
2007-03-15 06:09:00,117.226,117.226,117.205,117.205,139499998.0
2007-03-15 06:10:00,117.195,117.195,117.166,117.182,372000001.0
2007-03-15 06:11:00,117.173,117.181,117.169,117.178,208399999.0
2007-03-15 06:12:00,117.169,117.179,117.167,117.179,166700001.0
2007-03-15 06:13:00,117.18,117.186,117.173,117.182,99300001.0
2007-03-15 06:14:00,117.185,117.193,117.182,117.182,232000000.0
2007-03-15 06:15:00,117.17,117.182,117.158,117.177,257000000.0
2007-03-15 06:16:00,117.178,117.192,117.174,117.192,161999999.0
2007-03-15 06:17:00,117.192,117.2,117.182,117.188,223400000.0
2007-03-15 06:18:00,117.183,117.19,117.17,117.187,202499999.0
2007-03-15 06:19:00,117.199,117.207,117.198,117.203,291199998.0
2007-03-15 06:20:00,117.195,117.206,117.174,117.192,283200003.0
2007-03-15 06:21:00,117.198,117.204,117.179,117.189,245000003.0
2007-03-15 06:22:00,117.198,117.198,117.174,117.179,107100000.0
2007-03-15 06:23:00,117.209,117.217,117.209,117.215,208900000.0
2007-03-15 06:24:00,117.205,117.226,117.205,117.225,276000000.0
2007-03-15 06:25:00,117.228,117.251,117.228,117.247,501800005.0
2007-03-15 06:26:00,117.244,117.28,117.244,117.27,242900001.0
2007-03-15 06:27:00,117.28,117.285,117.268,117.281,241200003.0
2007-03-15 06:28:00,117.271,117.296,117.266,117.293,254499998.0
2007-03-15 06:29:00,117.297,117.315,117.286,117.286,259599993.0
2007-03-15 06:30:00,117.286,117.286,117.269,117.269,63500002.0
2007-03-15 06:31:00,117.266,117.283,117.266,117.278,193100000.0
2007-03-15 06:32:00,117.283,117.283,117.266,117.27,211100001.0
2007-03-15 06:33:00,117.258,117.265,117.249,117.26,330300003.0
2007-03-15 06:34:00,117.263,117.287,117.262,117.271,194600001.0
2007-03-15 06:35:00,117.27,117.27,117.24,117.242,292999999.0
2007-03-15 06:36:00,117.247,117.255,117.223,117.23,369600000.0
2007-03-15 06:37:00,117.253,117.259,117.23,117.241,157400000.0
2007-03-15 06:38:00,117.25,117.258,117.247,117.252,125100001.0
2007-03-15 06:39:00,117.251,117.251,117.239,117.24,365700000.0
2007-03-15 06:40:00,117.252,117.252,117.242,117.252,193300000.0
2007-03-15 06:41:00,117.258,117.259,117.225,117.234,156200001.0
2007-03-15 06:42:00,117.246,117.255,117.237,117.255,257600002.0
2007-03-15 06:43:00,117.248,117.256,117.239,117.252,216300003.0
2007-03-15 06:44:00,117.248,117.248,117.228,117.228,131900002.0
2007-03-15 06:45:00,117.245,117.255,117.244,117.244,204299996.0
2007-03-15 06:46:00,117.252,117.255,117.248,117.254,208399997.0
2007-03-15 06:47:00,117.24,117.25,117.24,117.245,294200005.0
2007-03-15 06:48:00,117.245,117.254,117.216,117.251,296099994.0
2007-03-15 06:49:00,117.252,117.252,117.239,117.25,134499999.0
2007-03-15 06:50:00,117.248,117.248,117.231,117.243,162900002.0
2007-03-15 06:51:00,117.25,117.26,117.248,117.248,309400006.0
2007-03-15 06:52:00,117.258,117.258,117.221,117.257,367300004.0
2007-03-15 06:53:00,117.24,117.247,117.218,117.247,181700003.0
2007-03-15 06:54:00,117.248,117.248,117.223,117.228,159799997.0
2007-03-15 06:55:00,117.222,117.229,117.218,117.228,391300004.0
2007-03-15 06:56:00,117.218,117.218,117.204,117.207,220700000.0
2007-03-15 06:57:00,117.21,117.218,117.209,117.214,217999995.0
2007-03-15 06:58:00,117.207,117.22,117.205,117.22,205700001.0
2007-03-15 06:59:00,117.222,117.222,117.19,117.19,160999999.0
2007-03-15 07:00:00,117.173,117.194,117.17,117.194,285600005.0
2007-03-15 07:01:00,117.195,117.199,117.184,117.199,166600001.0
2007-03-15 07:02:00,117.194,117.194,117.191,117.191,56099998.0
2007-03-15 07:03:00,117.188,117.195,117.185,117.185,276500001.0
2007-03-15 07:04:00,117.191,117.2,117.19,117.19,354600007.0
2007-03-15 07:05:00,117.191,117.197,117.178,117.193,252300002.0
2007-03-15 07:06:00,117.18,117.18,117.16,117.167,230200001.0
2007-03-15 07:07:00,117.174,117.195,117.164,117.192,237699999.0
2007-03-15 07:08:00,117.178,117.18,117.146,117.16,305500002.0
2007-03-15 07:09:00,117.163,117.17,117.146,117.17,273699999.0
2007-03-15 07:10:00,117.17,117.179,117.135,117.135,155199996.0
2007-03-15 07:11:00,117.137,117.137,117.093,117.099,157100000.0
2007-03-15 07:12:00,117.107,117.109,117.094,117.108,238599998.0
2007-03-15 07:13:00,117.107,117.115,117.098,117.115,185700003.0
2007-03-15 07:14:00,117.113,117.119,117.11,117.114,137600002.0
2007-03-15 07:15:00,117.105,117.105,117.046,117.046,194300005.0
2007-03-15 07:16:00,117.035,117.04,117.022,117.032,242899999.0
2007-03-15 07:17:00,117.04,117.04,117.03,117.039,241100001.0
2007-03-15 07:18:00,117.057,117.068,117.038,117.068,197300002.0
2007-03-15 07:19:00,117.082,117.089,117.075,117.078,241300001.0
2007-03-15 07:20:00,117.073,117.073,117.062,117.068,130199999.0
2007-03-15 07:21:00,117.073,117.089,117.058,117.089,171500002.0
2007-03-15 07:22:00,117.093,117.093,117.08,117.083,100199999.0
2007-03-15 07:23:00,117.08,117.086,117.065,117.065,110500000.0
2007-03-15 07:24:00,117.071,117.08,117.064,117.07,336000005.0
2007-03-15 07:25:00,117.067,117.071,117.05,117.05,254899996.0
2007-03-15 07:26:00,117.041,117.051,117.04,117.047,198499995.0
2007-03-15 07:27:00,117.049,117.05,117.036,117.041,312099998.0
2007-03-15 07:28:00,117.06,117.062,117.047,117.062,169500004.0
2007-03-15 07:29:00,117.069,117.07,117.061,117.063,83600001.0
2007-03-15 07:30:00,117.061,117.067,117.061,117.065,207600001.0
2007-03-15 07:31:00,117.074,117.095,117.069,117.095,189700001.0
2007-03-15 07:32:00,117.09,117.103,117.086,117.103,406099997.0
2007-03-15 07:33:00,117.103,117.11,117.098,117.107,134800006.0
2007-03-15 07:34:00,117.11,117.119,117.091,117.113,273399998.0
2007-03-15 07:35:00,117.099,117.112,117.095,117.109,362399992.0
2007-03-15 07:36:00,117.108,117.108,117.088,117.102,168300005.0
2007-03-15 07:37:00,117.097,117.105,117.097,117.104,217999999.0
2007-03-15 07:38:00,117.093,117.097,117.088,117.097,189799998.0
2007-03-15 07:39:00,117.089,117.11,117.086,117.11,144399998.0
2007-03-15 07:40:00,117.113,117.122,117.113,117.114,227900001.0
2007-03-15 07:41:00,117.118,117.118,117.11,117.117,142500003.0
2007-03-15 07:42:00,117.118,117.121,117.099,117.099,539599992.0
2007-03-15 07:43:00,117.108,117.108,117.086,117.105,197399998.0
2007-03-15 07:44:00,117.117,117.135,117.117,117.117,363499992.0
2007-03-15 07:45:00,117.117,117.136,117.117,117.133,126200003.0
2007-03-15 07:46:00,117.123,117.137,117.107,117.118,207100001.0
2007-03-15 07:47:00,117.122,117.125,117.107,117.119,192900000.0
2007-03-15 07:48:00,117.127,117.129,117.095,117.12,284399999.0
2007-03-15 07:49:00,117.129,117.137,117.128,117.137,233199997.0
2007-03-15 07:50:00,117.145,117.155,117.137,117.139,315399997.0
2007-03-15 07:51:00,117.149,117.156,117.146,117.156,177299998.0
2007-03-15 07:52:00,117.152,117.152,117.127,117.147,291499995.0
2007-03-15 07:53:00,117.163,117.164,117.129,117.129,145900000.0
2007-03-15 07:54:00,117.137,117.148,117.121,117.126,245100001.0
2007-03-15 07:55:00,117.151,117.151,117.129,117.131,196499999.0
2007-03-15 07:56:00,117.12,117.12,117.094,117.119,288199999.0
2007-03-15 07:57:00,117.133,117.151,117.122,117.151,347199999.0
2007-03-15 07:58:00,117.154,117.16,117.147,117.155,268800000.0
2007-03-15 07:59:00,117.149,117.156,117.123,117.141,288899998.0
2007-03-15 08:00:00,117.148,117.169,117.148,117.165,223400004.0
2007-03-15 08:01:00,117.16,117.16,117.129,117.132,372099999.0
2007-03-15 08:02:00,117.135,117.147,117.126,117.147,85299999.0
2007-03-15 08:03:00,117.146,117.15,117.134,117.15,162200001.0
2007-03-15 08:04:00,117.151,117.151,117.127,117.138,256300005.0
2007-03-15 08:05:00,117.125,117.138,117.12,117.126,226299997.0
2007-03-15 08:06:00,117.127,117.137,117.127,117.131,240499997.0
2007-03-15 08:07:00,117.141,117.148,117.14,117.145,270600001.0
2007-03-15 08:08:00,117.153,117.153,117.147,117.152,108500002.0
2007-03-15 08:09:00,117.158,117.165,117.155,117.162,279100002.0
2007-03-15 08:10:00,117.153,117.154,117.146,117.147,247599999.0
2007-03-15 08:11:00,117.154,117.154,117.154,117.154,25900000.0
2007-03-15 08:12:00,117.159,117.163,117.15,117.158,340899998.0
2007-03-15 08:13:00,117.147,117.169,117.147,117.165,310800001.0
2007-03-15 08:14:00,117.144,117.201,117.132,117.201,215700001.0
2007-03-15 08:15:00,117.234,117.241,117.226,117.226,111300001.0
2007-03-15 08:16:00,117.216,117.216,117.202,117.215,133399997.0
2007-03-15 08:17:00,117.213,117.213,117.196,117.207,208000002.0
2007-03-15 08:18:00,117.216,117.219,117.204,117.213,155200002.0
2007-03-15 08:19:00,117.193,117.226,117.187,117.226,270300001.0
2007-03-15 08:20:00,117.232,117.235,117.226,117.233,164200003.0
2007-03-15 08:21:00,117.241,117.249,117.24,117.24,245900002.0
2007-03-15 08:22:00,117.24,117.245,117.24,117.245,255099999.0
2007-03-15 08:23:00,117.251,117.264,117.251,117.264,79400002.0
2007-03-15 08:24:00,117.278,117.28,117.269,117.275,257399997.0
2007-03-15 08:25:00,117.276,117.276,117.243,117.243,216199999.0
2007-03-15 08:26:00,117.248,117.266,117.245,117.245,252100006.0
2007-03-15 08:27:00,117.245,117.251,117.239,117.239,214900002.0
2007-03-15 08:28:00,117.224,117.233,117.218,117.224,192500002.0
2007-03-15 08:29:00,117.216,117.223,117.21,117.219,174100003.0
2007-03-15 08:30:00,117.23,117.234,117.201,117.207,203200001.0
2007-03-15 08:31:00,117.227,117.232,117.227,117.23,384500003.0
2007-03-15 08:32:00,117.237,117.243,117.227,117.235,362599997.0
2007-03-15 08:33:00,117.223,117.225,117.199,117.21,316499994.0
2007-03-15 08:34:00,117.23,117.233,117.218,117.226,173399995.0
2007-03-15 08:35:00,117.232,117.233,117.227,117.233,211200005.0
2007-03-15 08:36:00,117.203,117.24,117.2,117.232,268999992.0
2007-03-15 08:37:00,117.23,117.23,117.217,117.225,167299999.0
2007-03-15 08:38:00,117.232,117.239,117.232,117.238,113900000.0
2007-03-15 08:39:00,117.229,117.252,117.222,117.246,230800000.0
2007-03-15 08:40:00,117.228,117.255,117.215,117.242,375399994.0
2007-03-15 08:41:00,117.253,117.255,117.212,117.227,140200001.0
2007-03-15 08:42:00,117.256,117.259,117.215,117.25,341199994.0
2007-03-15 08:43:00,117.252,117.252,117.244,117.244,282199993.0
2007-03-15 08:44:00,117.238,117.245,117.227,117.236,261399995.0
2007-03-15 08:45:00,117.237,117.241,117.235,117.24,333799995.0
2007-03-15 08:46:00,117.23,117.24,117.222,117.24,179600006.0
2007-03-15 08:47:00,117.248,117.248,117.237,117.243,309800004.0
2007-03-15 08:48:00,117.228,117.256,117.222,117.256,170499999.0
2007-03-15 08:49:00,117.263,117.277,117.262,117.271,207999998.0
2007-03-15 08:50:00,117.278,117.307,117.278,117.295,215400001.0
2007-03-15 08:51:00,117.29,117.29,117.257,117.26,238799999.0
2007-03-15 08:52:00,117.258,117.262,117.246,117.259,320600002.0
2007-03-15 08:53:00,117.253,117.269,117.253,117.266,250000001.0
2007-03-15 08:54:00,117.278,117.281,117.239,117.281,418399998.0
2007-03-15 08:55:00,117.277,117.282,117.247,117.277,254300001.0
2007-03-15 08:56:00,117.273,117.273,117.251,117.258,127099998.0
2007-03-15 08:57:00,117.268,117.281,117.266,117.275,150100003.0
2007-03-15 08:58:00,117.277,117.288,117.276,117.281,240800000.0
2007-03-15 08:59:00,117.285,117.302,117.285,117.295,242299999.0
2007-03-15 09:00:00,117.304,117.325,117.301,117.316,409999997.0
2007-03-15 09:01:00,117.336,117.337,117.319,117.319,171300002.0
2007-03-15 09:02:00,117.308,117.318,117.303,117.312,112800001.0
2007-03-15 09:03:00,117.303,117.305,117.296,117.296,91600001.0
2007-03-15 09:04:00,117.294,117.3,117.286,117.296,61900000.0
2007-03-15 09:05:00,117.308,117.318,117.295,117.31,202700002.0
2007-03-15 09:06:00,117.317,117.375,117.317,117.366,174399999.0
2007-03-15 09:07:00,117.364,117.406,117.364,117.404,294699996.0
2007-03-15 09:08:00,117.419,117.447,117.419,117.436,194100003.0
2007-03-15 09:09:00,117.423,117.439,117.415,117.439,274399993.0
2007-03-15 09:10:00,117.446,117.477,117.446,117.451,344500001.0
2007-03-15 09:11:00,117.453,117.459,117.396,117.396,170500003.0
2007-03-15 09:12:00,117.374,117.395,117.374,117.395,457499998.0
2007-03-15 09:13:00,117.38,117.387,117.367,117.374,223299998.0
2007-03-15 09:14:00,117.364,117.375,117.364,117.373,287600000.0
2007-03-15 09:15:00,117.365,117.365,117.353,117.363,352299999.0
2007-03-15 09:16:00,117.354,117.355,117.344,117.344,76700001.0
2007-03-15 09:17:00,117.336,117.338,117.328,117.33,186999999.0
2007-03-15 09:18:00,117.329,117.341,117.325,117.338,207200002.0
2007-03-15 09:19:00,117.339,117.343,117.333,117.337,226400001.0
2007-03-15 09:20:00,117.349,117.359,117.341,117.357,229100000.0
2007-03-15 09:21:00,117.36,117.36,117.336,117.346,327500007.0
2007-03-15 09:22:00,117.36,117.362,117.349,117.351,270400002.0
2007-03-15 09:23:00,117.346,117.346,117.327,117.329,267000000.0
2007-03-15 09:24:00,117.336,117.343,117.317,117.317,140699998.0
2007-03-15 09:25:00,117.304,117.321,117.304,117.318,127099997.0
2007-03-15 09:26:00,117.322,117.322,117.294,117.294,293000005.0
2007-03-15 09:27:00,117.289,117.296,117.272,117.296,305300000.0
2007-03-15 09:28:00,117.298,117.336,117.294,117.32,360200006.0
2007-03-15 09:29:00,117.327,117.355,117.327,117.355,134300000.0
2007-03-15 09:30:00,117.364,117.367,117.343,117.348,205499996.0
2007-03-15 09:31:00,117.357,117.359,117.341,117.341,77600001.0
2007-03-15 09:32:00,117.342,117.351,117.335,117.351,174799999.0
2007-03-15 09:33:00,117.351,117.358,117.322,117.322,223500001.0
2007-03-15 09:34:00,117.3,117.309,117.294,117.309,34500000.0
2007-03-15 09:35:00,117.324,117.324,117.305,117.307,248299994.0
2007-03-15 09:36:00,117.303,117.304,117.292,117.293,298600002.0
2007-03-15 09:37:00,117.298,117.298,117.285,117.293,66900002.0
2007-03-15 09:38:00,117.294,117.294,117.276,117.293,440899999.0
2007-03-15 09:39:00,117.286,117.287,117.273,117.273,128199998.0
2007-03-15 09:40:00,117.275,117.292,117.267,117.292,327300004.0
2007-03-15 09:41:00,117.287,117.303,117.287,117.301,175600002.0
2007-03-15 09:42:00,117.301,117.302,117.275,117.275,99100001.0
2007-03-15 09:43:00,117.268,117.268,117.249,117.268,233800003.0
2007-03-15 09:44:00,117.272,117.272,117.262,117.265,205099997.0
2007-03-15 09:45:00,117.27,117.285,117.247,117.256,324700000.0
2007-03-15 09:46:00,117.28,117.29,117.28,117.285,188199999.0
2007-03-15 09:47:00,117.287,117.308,117.287,117.306,186800001.0
2007-03-15 09:48:00,117.3,117.32,117.3,117.307,215099998.0
2007-03-15 09:49:00,117.293,117.298,117.27,117.27,330999998.0
2007-03-15 09:50:00,117.261,117.264,117.253,117.264,222599998.0
2007-03-15 09:51:00,117.258,117.262,117.252,117.262,153200002.0
2007-03-15 09:52:00,117.25,117.263,117.239,117.263,305600002.0
2007-03-15 09:53:00,117.265,117.265,117.26,117.26,153599995.0
2007-03-15 09:54:00,117.244,117.244,117.227,117.237,199199997.0
2007-03-15 09:55:00,117.264,117.27,117.253,117.27,353200002.0
2007-03-15 09:56:00,117.267,117.267,117.258,117.265,144800002.0
2007-03-15 09:57:00,117.236,117.257,117.234,117.257,231500008.0
2007-03-15 09:58:00,117.253,117.258,117.242,117.258,252800000.0
2007-03-15 09:59:00,117.253,117.255,117.241,117.249,80000000.0
2007-03-15 10:00:00,117.243,117.253,117.234,117.237,312700005.0
2007-03-15 10:01:00,117.249,117.258,117.249,117.258,66200000.0
2007-03-15 10:02:00,117.26,117.27,117.249,117.27,205200001.0
2007-03-15 10:03:00,117.272,117.272,117.252,117.252,224399999.0
2007-03-15 10:04:00,117.248,117.269,117.245,117.266,256999998.0
2007-03-15 10:05:00,117.273,117.303,117.264,117.303,187199996.0
2007-03-15 10:06:00,117.317,117.333,117.317,117.319,61000000.0
2007-03-15 10:07:00,117.312,117.312,117.295,117.312,311999999.0
2007-03-15 10:08:00,117.305,117.305,117.29,117.293,203500003.0
2007-03-15 10:09:00,117.3,117.302,117.292,117.292,324500001.0
2007-03-15 10:10:00,117.298,117.334,117.295,117.295,373000004.0
2007-03-15 10:11:00,117.287,117.305,117.281,117.292,347100002.0
2007-03-15 10:12:00,117.285,117.293,117.28,117.28,259600005.0
2007-03-15 10:13:00,117.259,117.259,117.231,117.241,40500000.0
2007-03-15 10:14:00,117.243,117.255,117.204,117.204,400099998.0
2007-03-15 10:15:00,117.19,117.229,117.186,117.226,222399999.0
2007-03-15 10:16:00,117.235,117.261,117.235,117.261,325900003.0
2007-03-15 10:17:00,117.263,117.274,117.255,117.268,282100002.0
2007-03-15 10:18:00,117.265,117.273,117.253,117.269,348499999.0
2007-03-15 10:19:00,117.26,117.291,117.26,117.278,393600007.0
2007-03-15 10:20:00,117.287,117.296,117.283,117.286,324999997.0
2007-03-15 10:21:00,117.29,117.297,117.29,117.297,82699997.0
2007-03-15 10:22:00,117.287,117.3,117.282,117.282,306099997.0
2007-03-15 10:23:00,117.27,117.27,117.255,117.265,156800004.0
2007-03-15 10:24:00,117.262,117.262,117.243,117.245,158000002.0
2007-03-15 10:25:00,117.247,117.261,117.247,117.249,414399999.0
2007-03-15 10:26:00,117.245,117.256,117.245,117.256,113499999.0
2007-03-15 10:27:00,117.258,117.258,117.245,117.251,266200000.0
2007-03-15 10:28:00,117.264,117.268,117.248,117.259,238600001.0
2007-03-15 10:29:00,117.251,117.254,117.243,117.25,280199999.0
2007-03-15 10:30:00,117.26,117.279,117.26,117.268,221099997.0
2007-03-15 10:31:00,117.271,117.271,117.246,117.248,229600003.0
2007-03-15 10:32:00,117.245,117.253,117.241,117.253,161500004.0
2007-03-15 10:33:00,117.25,117.257,117.233,117.248,246899999.0
2007-03-15 10:34:00,117.255,117.262,117.203,117.211,151300002.0
2007-03-15 10:35:00,117.253,117.26,117.25,117.256,233800001.0
2007-03-15 10:36:00,117.238,117.238,117.206,117.213,210000000.0
2007-03-15 10:37:00,117.22,117.226,117.219,117.226,51900001.0
2007-03-15 10:38:00,117.218,117.218,117.154,117.154,300500002.0
2007-03-15 10:39:00,117.152,117.163,117.15,117.163,340199996.0
2007-03-15 10:40:00,117.163,117.169,117.125,117.125,138599997.0
2007-03-15 10:41:00,117.111,117.128,117.104,117.116,263300001.0
2007-03-15 10:42:00,117.13,117.14,117.127,117.132,152000000.0
2007-03-15 10:43:00,117.12,117.131,117.119,117.122,268200000.0
2007-03-15 10:44:00,117.123,117.136,117.121,117.121,394500000.0
2007-03-15 10:45:00,117.142,117.194,117.142,117.185,242899999.0
2007-03-15 10:46:00,117.184,117.194,117.183,117.188,238800001.0
2007-03-15 10:47:00,117.191,117.226,117.169,117.226,308099996.0
2007-03-15 10:48:00,117.25,117.255,117.25,117.255,113399999.0
2007-03-15 10:49:00,117.255,117.255,117.246,117.255,322400001.0
2007-03-15 10:50:00,117.258,117.26,117.251,117.255,237399996.0
2007-03-15 10:51:00,117.26,117.294,117.26,117.28,321399998.0
2007-03-15 10:52:00,117.281,117.29,117.281,117.285,208000003.0
2007-03-15 10:53:00,117.293,117.318,117.293,117.318,74300001.0
2007-03-15 10:54:00,117.318,117.335,117.31,117.335,199000000.0
2007-03-15 10:55:00,117.336,117.366,117.336,117.362,246600003.0
2007-03-15 10:56:00,117.366,117.371,117.349,117.36,239100000.0
2007-03-15 10:57:00,117.349,117.363,117.337,117.337,238200000.0
2007-03-15 10:58:00,117.33,117.342,117.33,117.338,162200001.0
2007-03-15 10:59:00,117.343,117.343,117.31,117.31,251600005.0
2007-03-15 11:00:00,117.31,117.356,117.306,117.351,249000000.0
2007-03-15 11:01:00,117.352,117.359,117.348,117.348,335099996.0
2007-03-15 11:02:00,117.35,117.35,117.331,117.34,232000000.0
2007-03-15 11:03:00,117.337,117.349,117.333,117.349,214500000.0
2007-03-15 11:04:00,117.342,117.345,117.328,117.343,240599997.0
2007-03-15 11:05:00,117.356,117.372,117.348,117.36,193400005.0
2007-03-15 11:06:00,117.367,117.39,117.359,117.368,202099999.0
2007-03-15 11:07:00,117.338,117.338,117.316,117.322,75400000.0
2007-03-15 11:08:00,117.346,117.346,117.317,117.333,181400003.0
2007-03-15 11:09:00,117.331,117.331,117.318,117.327,215099997.0
2007-03-15 11:10:00,117.333,117.338,117.326,117.336,183400003.0
2007-03-15 11:11:00,117.335,117.342,117.332,117.342,134300001.0
2007-03-15 11:12:00,117.331,117.344,117.306,117.343,241100005.0
2007-03-15 11:13:00,117.331,117.331,117.306,117.31,186999999.0
2007-03-15 11:14:00,117.313,117.323,117.305,117.307,170799999.0
2007-03-15 11:15:00,117.299,117.313,117.295,117.298,321199996.0
2007-03-15 11:16:00,117.301,117.326,117.301,117.316,367299997.0
2007-03-15 11:17:00,117.32,117.33,117.32,117.327,289800001.0
2007-03-15 11:18:00,117.322,117.322,117.31,117.322,152300002.0
2007-03-15 11:19:00,117.317,117.328,117.314,117.328,244099993.0
2007-03-15 11:20:00,117.315,117.322,117.284,117.29,279199992.0
2007-03-15 11:21:00,117.324,117.325,117.314,117.314,179799999.0
2007-03-15 11:22:00,117.318,117.33,117.315,117.322,239800002.0
2007-03-15 11:23:00,117.317,117.329,117.307,117.308,250899999.0
2007-03-15 11:24:00,117.29,117.291,117.27,117.291,123400001.0
2007-03-15 11:25:00,117.294,117.297,117.257,117.257,253600000.0
2007-03-15 11:26:00,117.252,117.27,117.25,117.257,268400003.0
2007-03-15 11:27:00,117.26,117.279,117.253,117.262,410599994.0
2007-03-15 11:28:00,117.27,117.279,117.246,117.268,196599997.0
2007-03-15 11:29:00,117.262,117.262,117.203,117.203,114799999.0
2007-03-15 11:30:00,117.205,117.215,117.198,117.21,224100001.0
2007-03-15 11:31:00,117.202,117.21,117.198,117.21,172700003.0
2007-03-15 11:32:00,117.21,117.219,117.199,117.204,164000002.0
2007-03-15 11:33:00,117.198,117.215,117.184,117.206,362900002.0
2007-03-15 11:34:00,117.21,117.214,117.206,117.208,253000003.0
2007-03-15 11:35:00,117.2,117.2,117.177,117.177,105100001.0
2007-03-15 11:36:00,117.17,117.199,117.17,117.199,110199999.0
2007-03-15 11:37:00,117.193,117.2,117.178,117.2,175000002.0
2007-03-15 11:38:00,117.205,117.209,117.2,117.2,268099999.0
2007-03-15 11:39:00,117.191,117.194,117.163,117.194,279800001.0
2007-03-15 11:40:00,117.186,117.205,117.175,117.2,348099997.0
2007-03-15 11:41:00,117.205,117.212,117.181,117.205,371600005.0
2007-03-15 11:42:00,117.219,117.238,117.219,117.232,178199998.0
2007-03-15 11:43:00,117.233,117.233,117.217,117.217,295000002.0
2007-03-15 11:44:00,117.227,117.248,117.226,117.248,202900001.0
2007-03-15 11:45:00,117.275,117.279,117.264,117.268,404499992.0
2007-03-15 11:46:00,117.259,117.263,117.252,117.263,250100002.0
2007-03-15 11:47:00,117.265,117.279,117.263,117.279,160800002.0
2007-03-15 11:48:00,117.268,117.283,117.249,117.277,405600001.0
2007-03-15 11:49:00,117.29,117.311,117.29,117.307,195399998.0
2007-03-15 11:50:00,117.302,117.303,117.279,117.28,268500004.0
2007-03-15 11:51:00,117.264,117.264,117.248,117.25,321999994.0
2007-03-15 11:52:00,117.255,117.28,117.245,117.28,367300002.0
2007-03-15 11:53:00,117.278,117.28,117.27,117.273,283900001.0
2007-03-15 11:54:00,117.27,117.27,117.242,117.247,298399997.0
2007-03-15 11:55:00,117.244,117.244,117.219,117.227,356600002.0
2007-03-15 11:56:00,117.222,117.228,117.216,117.228,211099999.0
2007-03-15 11:57:00,117.235,117.258,117.235,117.25,209600001.0
2007-03-15 11:58:00,117.258,117.268,117.258,117.26,190500001.0
2007-03-15 11:59:00,117.25,117.258,117.246,117.258,262300003.0
2007-03-15 12:00:00,117.265,117.29,117.265,117.288,180700000.0
2007-03-15 12:01:00,117.298,117.304,117.295,117.297,147599996.0
2007-03-15 12:02:00,117.302,117.311,117.301,117.301,245599999.0
2007-03-15 12:03:00,117.3,117.3,117.286,117.292,101499998.0
2007-03-15 12:04:00,117.303,117.303,117.289,117.295,209800002.0
2007-03-15 12:05:00,117.302,117.31,117.297,117.307,214400002.0
2007-03-15 12:06:00,117.273,117.297,117.273,117.297,460399997.0
2007-03-15 12:07:00,117.288,117.288,117.251,117.279,213600002.0
2007-03-15 12:08:00,117.282,117.282,117.273,117.278,127300002.0
2007-03-15 12:09:00,117.263,117.276,117.254,117.254,368200003.0
2007-03-15 12:10:00,117.258,117.265,117.257,117.265,135399999.0
2007-03-15 12:11:00,117.273,117.273,117.265,117.268,434399997.0
2007-03-15 12:12:00,117.283,117.283,117.258,117.279,239599996.0
2007-03-15 12:13:00,117.288,117.297,117.278,117.278,362700004.0
2007-03-15 12:14:00,117.272,117.272,117.256,117.258,447700005.0
2007-03-15 12:15:00,117.263,117.263,117.251,117.251,221399992.0
2007-03-15 12:16:00,117.252,117.264,117.23,117.239,392800001.0
2007-03-15 12:17:00,117.248,117.259,117.229,117.229,229400002.0
2007-03-15 12:18:00,117.25,117.262,117.248,117.262,134700002.0
2007-03-15 12:19:00,117.263,117.27,117.255,117.265,266100002.0
2007-03-15 12:20:00,117.267,117.269,117.267,117.269,130000002.0
2007-03-15 12:21:00,117.282,117.287,117.255,117.275,287599994.0
2007-03-15 12:22:00,117.279,117.282,117.274,117.277,185299999.0
2007-03-15 12:23:00,117.267,117.278,117.267,117.275,279899996.0
2007-03-15 12:24:00,117.271,117.273,117.264,117.273,145599996.0
2007-03-15 12:25:00,117.264,117.275,117.262,117.275,282400002.0
2007-03-15 12:26:00,117.28,117.286,117.279,117.279,261999995.0
2007-03-15 12:27:00,117.275,117.281,117.268,117.268,281100000.0
2007-03-15 12:28:00,117.26,117.272,117.26,117.27,115700001.0
2007-03-15 12:29:00,117.28,117.281,117.255,117.264,141000002.0
2007-03-15 12:30:00,117.274,117.277,117.268,117.268,281499997.0
2007-03-15 12:31:00,117.268,117.289,117.256,117.287,174699994.0
2007-03-15 12:32:00,117.303,117.309,117.297,117.297,180899999.0
2007-03-15 12:33:00,117.305,117.305,117.295,117.3,177400004.0
2007-03-15 12:34:00,117.302,117.302,117.29,117.298,198099995.0
2007-03-15 12:35:00,117.307,117.314,117.304,117.314,218200004.0
2007-03-15 12:36:00,117.295,117.307,117.285,117.307,160000004.0
2007-03-15 12:37:00,117.312,117.319,117.303,117.313,263699999.0
2007-03-15 12:38:00,117.318,117.323,117.252,117.253,321900002.0
2007-03-15 12:39:00,117.327,117.33,117.325,117.329,235000001.0
2007-03-15 12:40:00,117.34,117.347,117.334,117.347,167799999.0
2007-03-15 12:41:00,117.348,117.357,117.341,117.349,219800004.0
2007-03-15 12:42:00,117.356,117.356,117.337,117.352,115599999.0
2007-03-15 12:43:00,117.355,117.355,117.347,117.35,215999995.0
2007-03-15 12:44:00,117.358,117.365,117.343,117.343,367599992.0
2007-03-15 12:45:00,117.354,117.362,117.336,117.362,426500003.0
2007-03-15 12:46:00,117.364,117.379,117.363,117.37,344000003.0
2007-03-15 12:47:00,117.372,117.372,117.346,117.35,362199995.0
2007-03-15 12:48:00,117.347,117.347,117.331,117.335,278399998.0
2007-03-15 12:49:00,117.331,117.331,117.321,117.321,271999999.0
2007-03-15 12:50:00,117.322,117.343,117.313,117.331,74000000.0
2007-03-15 12:51:00,117.357,117.386,117.357,117.374,345399999.0
2007-03-15 12:52:00,117.365,117.37,117.357,117.357,216000003.0
2007-03-15 12:53:00,117.342,117.369,117.342,117.369,228499996.0
2007-03-15 12:54:00,117.372,117.372,117.338,117.363,166000004.0
2007-03-15 12:55:00,117.371,117.377,117.367,117.367,157300001.0
2007-03-15 12:56:00,117.362,117.364,117.351,117.362,234700001.0
2007-03-15 12:57:00,117.366,117.384,117.366,117.374,142499999.0
2007-03-15 12:58:00,117.373,117.389,117.372,117.38,345600002.0
2007-03-15 12:59:00,117.384,117.39,117.372,117.372,300399997.0
2007-03-15 13:00:00,117.363,117.363,117.337,117.362,121900000.0
2007-03-15 13:01:00,117.364,117.364,117.357,117.36,191499999.0
2007-03-15 13:02:00,117.356,117.359,117.356,117.359,91700003.0
2007-03-15 13:03:00,117.351,117.362,117.351,117.362,113099997.0
2007-03-15 13:04:00,117.357,117.377,117.357,117.377,196899997.0
2007-03-15 13:05:00,117.382,117.387,117.372,117.372,337500001.0
2007-03-15 13:06:00,117.36,117.369,117.352,117.355,266800000.0
2007-03-15 13:07:00,117.35,117.35,117.338,117.35,116600000.0
2007-03-15 13:08:00,117.355,117.361,117.343,117.343,245900002.0
2007-03-15 13:09:00,117.35,117.364,117.35,117.36,218800002.0
2007-03-15 13:10:00,117.377,117.377,117.355,117.366,91000001.0
2007-03-15 13:11:00,117.358,117.371,117.354,117.371,178800004.0
2007-03-15 13:12:00,117.365,117.365,117.346,117.357,322100005.0
2007-03-15 13:13:00,117.37,117.375,117.359,117.361,127299998.0
2007-03-15 13:14:00,117.371,117.385,117.371,117.379,123999998.0
2007-03-15 13:15:00,117.373,117.373,117.353,117.373,222200002.0
2007-03-15 13:16:00,117.355,117.369,117.355,117.364,208400003.0
2007-03-15 13:17:00,117.363,117.383,117.354,117.374,164300004.0
2007-03-15 13:18:00,117.367,117.367,117.353,117.355,235899999.0
2007-03-15 13:19:00,117.348,117.351,117.34,117.34,170200004.0
2007-03-15 13:20:00,117.33,117.343,117.324,117.333,256000001.0
2007-03-15 13:21:00,117.336,117.351,117.33,117.351,186299997.0
2007-03-15 13:22:00,117.349,117.36,117.343,117.347,391700004.0
2007-03-15 13:23:00,117.338,117.34,117.305,117.308,301599999.0
2007-03-15 13:24:00,117.3,117.309,117.294,117.307,139300000.0
2007-03-15 13:25:00,117.318,117.35,117.318,117.35,142400005.0
2007-03-15 13:26:00,117.337,117.339,117.332,117.332,141300004.0
2007-03-15 13:27:00,117.314,117.34,117.314,117.334,143799996.0
2007-03-15 13:28:00,117.336,117.341,117.327,117.332,199399998.0
2007-03-15 13:29:00,117.32,117.335,117.302,117.331,188599999.0
2007-03-15 13:30:00,117.334,117.337,117.32,117.333,253099999.0
2007-03-15 13:31:00,117.332,117.334,117.326,117.327,256700000.0
2007-03-15 13:32:00,117.323,117.332,117.32,117.32,360800003.0
2007-03-15 13:33:00,117.32,117.325,117.307,117.315,404900006.0
2007-03-15 13:34:00,117.308,117.308,117.299,117.308,191800004.0
2007-03-15 13:35:00,117.301,117.314,117.295,117.295,194000005.0
2007-03-15 13:36:00,117.322,117.331,117.321,117.33,334800006.0
2007-03-15 13:37:00,117.343,117.345,117.329,117.342,235300005.0
2007-03-15 13:38:00,117.342,117.348,117.336,117.336,316699997.0
2007-03-15 13:39:00,117.34,117.34,117.306,117.306,192299999.0
2007-03-15 13:40:00,117.308,117.309,117.298,117.305,135800000.0
2007-03-15 13:41:00,117.302,117.311,117.299,117.301,135500001.0
2007-03-15 13:42:00,117.307,117.311,117.303,117.307,329399999.0
2007-03-15 13:43:00,117.298,117.298,117.262,117.262,233000001.0
2007-03-15 13:44:00,117.254,117.259,117.245,117.257,641499997.0
2007-03-15 13:45:00,117.258,117.276,117.254,117.259,250499999.0
2007-03-15 13:46:00,117.253,117.267,117.252,117.265,180600000.0
2007-03-15 13:47:00,117.268,117.268,117.244,117.253,258500002.0
2007-03-15 13:48:00,117.262,117.265,117.239,117.261,332599998.0
2007-03-15 13:49:00,117.277,117.292,117.272,117.286,225799999.0
2007-03-15 13:50:00,117.293,117.294,117.283,117.287,296100005.0
2007-03-15 13:51:00,117.293,117.299,117.262,117.272,348499998.0
2007-03-15 13:52:00,117.264,117.267,117.255,117.259,303100000.0
2007-03-15 13:53:00,117.256,117.272,117.256,117.263,194799999.0
2007-03-15 13:54:00,117.268,117.272,117.259,117.272,189099999.0
2007-03-15 13:55:00,117.263,117.268,117.247,117.268,277400006.0
2007-03-15 13:56:00,117.265,117.289,117.265,117.284,374400006.0
2007-03-15 13:57:00,117.29,117.299,117.29,117.29,188599996.0
2007-03-15 13:58:00,117.28,117.292,117.265,117.28,301600005.0
2007-03-15 13:59:00,117.294,117.298,117.278,117.278,197099999.0
2007-03-15 14:00:00,117.275,117.275,117.253,117.273,226399998.0
2007-03-15 14:01:00,117.271,117.28,117.268,117.274,253299995.0
2007-03-15 14:02:00,117.29,117.308,117.29,117.301,174399998.0
2007-03-15 14:03:00,117.298,117.312,117.294,117.308,241700004.0
2007-03-15 14:04:00,117.315,117.315,117.291,117.3,204400001.0
2007-03-15 14:05:00,117.309,117.315,117.303,117.31,132500003.0
2007-03-15 14:06:00,117.319,117.321,117.28,117.297,284600000.0
2007-03-15 14:07:00,117.327,117.332,117.324,117.325,354799996.0
2007-03-15 14:08:00,117.332,117.358,117.326,117.358,298300002.0
2007-03-15 14:09:00,117.351,117.351,117.333,117.343,127099996.0
2007-03-15 14:10:00,117.357,117.359,117.345,117.345,272600004.0
2007-03-15 14:11:00,117.355,117.366,117.355,117.361,67000001.0
2007-03-15 14:12:00,117.351,117.356,117.335,117.352,244300002.0
2007-03-15 14:13:00,117.343,117.35,117.34,117.34,285699990.0
2007-03-15 14:14:00,117.343,117.345,117.324,117.343,262699997.0
2007-03-15 14:15:00,117.353,117.353,117.342,117.348,270499999.0
2007-03-15 14:16:00,117.344,117.359,117.344,117.355,314700004.0
2007-03-15 14:17:00,117.353,117.356,117.347,117.355,164799997.0
2007-03-15 14:18:00,117.35,117.356,117.345,117.356,280600001.0
2007-03-15 14:19:00,117.365,117.376,117.365,117.376,175199999.0
2007-03-15 14:20:00,117.367,117.372,117.364,117.372,184100000.0
2007-03-15 14:21:00,117.37,117.37,117.36,117.36,101499998.0
2007-03-15 14:22:00,117.35,117.365,117.338,117.358,360900006.0
2007-03-15 14:23:00,117.37,117.399,117.37,117.393,224000002.0
2007-03-15 14:24:00,117.393,117.393,117.366,117.366,404600000.0
2007-03-15 14:25:00,117.367,117.368,117.349,117.349,186899996.0
2007-03-15 14:26:00,117.365,117.375,117.363,117.363,332200004.0
2007-03-15 14:27:00,117.374,117.396,117.374,117.387,194100002.0
2007-03-15 14:28:00,117.389,117.423,117.386,117.407,413600002.0
2007-03-15 14:29:00,117.399,117.407,117.365,117.372,171400003.0
2007-03-15 14:30:00,117.375,117.433,117.359,117.366,320199994.0
2007-03-15 14:31:00,117.36,117.36,117.176,117.176,305699998.0
2007-03-15 14:32:00,117.188,117.205,117.144,117.147,114700000.0
2007-03-15 14:33:00,117.165,117.212,117.161,117.212,441100002.0
2007-03-15 14:34:00,117.213,117.216,117.188,117.216,174699999.0
2007-03-15 14:35:00,117.217,117.261,117.216,117.252,243499999.0
2007-03-15 14:36:00,117.245,117.277,117.234,117.258,202200003.0
2007-03-15 14:37:00,117.247,117.263,117.243,117.247,284500000.0
2007-03-15 14:38:00,117.245,117.245,117.209,117.212,154900001.0
2007-03-15 14:39:00,117.203,117.203,117.186,117.186,178700006.0
2007-03-15 14:40:00,117.189,117.2,117.174,117.193,244299991.0
2007-03-15 14:41:00,117.2,117.256,117.193,117.247,344299997.0
2007-03-15 14:42:00,117.262,117.281,117.258,117.271,246400003.0
2007-03-15 14:43:00,117.263,117.27,117.247,117.257,257700002.0
2007-03-15 14:44:00,117.258,117.258,117.237,117.25,166400002.0
2007-03-15 14:45:00,117.255,117.267,117.255,117.267,202599999.0
2007-03-15 14:46:00,117.266,117.27,117.256,117.265,377099999.0
2007-03-15 14:47:00,117.252,117.252,117.228,117.228,315699998.0
2007-03-15 14:48:00,117.232,117.258,117.232,117.258,276899993.0
2007-03-15 14:49:00,117.269,117.281,117.264,117.264,265499997.0
2007-03-15 14:50:00,117.253,117.259,117.249,117.249,415500001.0
2007-03-15 14:51:00,117.257,117.268,117.252,117.268,218000004.0
2007-03-15 14:52:00,117.267,117.267,117.209,117.209,139499998.0
2007-03-15 14:53:00,117.202,117.205,117.191,117.199,211499998.0
2007-03-15 14:54:00,117.199,117.204,117.198,117.204,252699996.0
2007-03-15 14:55:00,117.204,117.214,117.194,117.212,172600000.0
2007-03-15 14:56:00,117.225,117.241,117.225,117.238,205100000.0
2007-03-15 14:57:00,117.25,117.256,117.249,117.256,190400003.0
2007-03-15 14:58:00,117.259,117.259,117.234,117.252,312000005.0
2007-03-15 14:59:00,117.262,117.269,117.246,117.251,380299999.0
2007-03-15 15:00:00,117.278,117.324,117.265,117.273,275200001.0
2007-03-15 15:01:00,117.278,117.279,117.249,117.249,168299995.0
2007-03-15 15:02:00,117.243,117.243,117.225,117.228,86800000.0
2007-03-15 15:03:00,117.235,117.257,117.225,117.257,118700002.0
2007-03-15 15:04:00,117.267,117.33,117.267,117.33,84300001.0
2007-03-15 15:05:00,117.343,117.343,117.318,117.319,196600002.0
2007-03-15 15:06:00,117.297,117.297,117.279,117.288,195600002.0
2007-03-15 15:07:00,117.281,117.295,117.281,117.284,266399995.0
2007-03-15 15:08:00,117.278,117.319,117.274,117.31,238200001.0
2007-03-15 15:09:00,117.29,117.29,117.27,117.27,366999997.0
2007-03-15 15:10:00,117.265,117.274,117.255,117.255,158700004.0
2007-03-15 15:11:00,117.26,117.268,117.253,117.259,340699998.0
2007-03-15 15:12:00,117.267,117.267,117.247,117.247,96599999.0
2007-03-15 15:13:00,117.247,117.248,117.217,117.218,163600002.0
2007-03-15 15:14:00,117.212,117.236,117.205,117.236,224200000.0
2007-03-15 15:15:00,117.233,117.233,117.228,117.229,112000003.0
2007-03-15 15:16:00,117.227,117.227,117.178,117.195,278900000.0
2007-03-15 15:17:00,117.208,117.217,117.187,117.187,118299997.0
2007-03-15 15:18:00,117.19,117.192,117.186,117.192,127900002.0
2007-03-15 15:19:00,117.2,117.206,117.185,117.199,297700004.0
2007-03-15 15:20:00,117.21,117.21,117.165,117.17,343899997.0
2007-03-15 15:21:00,117.152,117.163,117.125,117.125,249500000.0
2007-03-15 15:22:00,117.121,117.127,117.037,117.038,266900001.0
2007-03-15 15:23:00,117.037,117.129,117.037,117.119,234100004.0
2007-03-15 15:24:00,117.112,117.126,117.089,117.089,305500006.0
2007-03-15 15:25:00,117.073,117.113,117.065,117.113,264200005.0
2007-03-15 15:26:00,117.1,117.1,117.025,117.035,113100002.0
2007-03-15 15:27:00,117.055,117.107,117.055,117.105,223799998.0
2007-03-15 15:28:00,117.117,117.132,117.105,117.105,290799999.0
2007-03-15 15:29:00,117.097,117.125,117.097,117.123,53800001.0
2007-03-15 15:30:00,117.138,117.139,117.105,117.105,238899999.0
2007-03-15 15:31:00,117.125,117.138,117.111,117.138,278099997.0
2007-03-15 15:32:00,117.13,117.13,117.107,117.123,238199995.0
2007-03-15 15:33:00,117.127,117.132,117.107,117.115,182000000.0
2007-03-15 15:34:00,117.116,117.153,117.113,117.136,235499997.0
2007-03-15 15:35:00,117.148,117.176,117.148,117.174,209599996.0
2007-03-15 15:36:00,117.176,117.176,117.159,117.174,254300004.0
2007-03-15 15:37:00,117.178,117.199,117.164,117.164,313900001.0
2007-03-15 15:38:00,117.155,117.172,117.139,117.151,253199999.0
2007-03-15 15:39:00,117.123,117.128,117.115,117.12,152600000.0
2007-03-15 15:40:00,117.126,117.13,117.099,117.105,370199995.0
2007-03-15 15:41:00,117.098,117.115,117.096,117.115,275499996.0
2007-03-15 15:42:00,117.103,117.103,117.076,117.087,407000006.0
2007-03-15 15:43:00,117.091,117.091,117.076,117.078,275500002.0
2007-03-15 15:44:00,117.069,117.131,117.069,117.123,201999998.0
2007-03-15 15:45:00,117.123,117.137,117.11,117.137,149500003.0
2007-03-15 15:46:00,117.148,117.157,117.132,117.132,232300001.0
2007-03-15 15:47:00,117.115,117.115,117.088,117.111,170299995.0
2007-03-15 15:48:00,117.14,117.14,117.122,117.129,423099999.0
2007-03-15 15:49:00,117.132,117.186,117.132,117.186,252799994.0
2007-03-15 15:50:00,117.195,117.216,117.176,117.216,358400004.0
2007-03-15 15:51:00,117.235,117.245,117.21,117.227,300000000.0
2007-03-15 15:52:00,117.228,117.229,117.169,117.169,211900004.0
2007-03-15 15:53:00,117.167,117.19,117.167,117.187,129199998.0
2007-03-15 15:54:00,117.194,117.201,117.183,117.188,310399997.0
2007-03-15 15:55:00,117.187,117.188,117.179,117.185,214400001.0
2007-03-15 15:56:00,117.189,117.238,117.189,117.229,285399998.0
2007-03-15 15:57:00,117.198,117.199,117.191,117.196,182500001.0
2007-03-15 15:58:00,117.207,117.241,117.207,117.233,142300001.0
2007-03-15 15:59:00,117.22,117.257,117.209,117.257,220400003.0
2007-03-15 16:00:00,117.271,117.271,117.226,117.228,233300000.0
2007-03-15 16:01:00,117.228,117.24,117.219,117.24,305400003.0
2007-03-15 16:02:00,117.242,117.254,117.238,117.242,162400002.0
2007-03-15 16:03:00,117.252,117.252,117.219,117.235,188399999.0
2007-03-15 16:04:00,117.225,117.248,117.224,117.242,355800005.0
2007-03-15 16:05:00,117.253,117.27,117.253,117.27,157100002.0
2007-03-15 16:06:00,117.255,117.255,117.226,117.244,219099999.0
2007-03-15 16:07:00,117.248,117.25,117.231,117.247,544899994.0
2007-03-15 16:08:00,117.25,117.253,117.244,117.253,165600003.0
2007-03-15 16:09:00,117.268,117.27,117.253,117.253,145300000.0
2007-03-15 16:10:00,117.268,117.276,117.242,117.242,188799999.0
2007-03-15 16:11:00,117.249,117.265,117.248,117.248,209999998.0
2007-03-15 16:12:00,117.233,117.239,117.226,117.236,202299999.0
2007-03-15 16:13:00,117.241,117.241,117.226,117.226,145599999.0
2007-03-15 16:14:00,117.237,117.239,117.221,117.221,25200000.0
2007-03-15 16:15:00,117.237,117.237,117.208,117.215,263599999.0
2007-03-15 16:16:00,117.208,117.213,117.199,117.205,135200000.0
2007-03-15 16:17:00,117.191,117.22,117.188,117.22,260899997.0
2007-03-15 16:18:00,117.235,117.24,117.219,117.222,216699999.0
2007-03-15 16:19:00,117.226,117.228,117.217,117.217,268499999.0
2007-03-15 16:20:00,117.228,117.233,117.222,117.222,340600006.0
2007-03-15 16:21:00,117.221,117.221,117.202,117.212,248900004.0
2007-03-15 16:22:00,117.212,117.22,117.189,117.22,168399997.0
2007-03-15 16:23:00,117.218,117.23,117.209,117.23,293900001.0
2007-03-15 16:24:00,117.235,117.235,117.212,117.217,220399997.0
2007-03-15 16:25:00,117.224,117.238,117.224,117.234,152000000.0
2007-03-15 16:26:00,117.23,117.245,117.23,117.237,220800003.0
2007-03-15 16:27:00,117.23,117.23,117.227,117.227,54300000.0
2007-03-15 16:28:00,117.241,117.267,117.241,117.265,140900002.0
2007-03-15 16:29:00,117.26,117.267,117.251,117.265,269500003.0
2007-03-15 16:30:00,117.286,117.342,117.286,117.332,335499998.0
2007-03-15 16:31:00,117.335,117.353,117.335,117.345,190499996.0
2007-03-15 16:32:00,117.336,117.351,117.33,117.33,364499997.0
2007-03-15 16:33:00,117.328,117.346,117.328,117.341,176100001.0
2007-03-15 16:34:00,117.351,117.384,117.351,117.37,99799997.0
2007-03-15 16:35:00,117.382,117.406,117.382,117.384,468300013.0
2007-03-15 16:36:00,117.382,117.382,117.347,117.347,215899996.0
2007-03-15 16:37:00,117.345,117.355,117.338,117.345,318900004.0
2007-03-15 16:38:00,117.357,117.357,117.347,117.353,127700003.0
2007-03-15 16:39:00,117.354,117.38,117.354,117.372,374199998.0
2007-03-15 16:40:00,117.365,117.365,117.353,117.36,165100002.0
2007-03-15 16:41:00,117.37,117.37,117.331,117.335,202600001.0
2007-03-15 16:42:00,117.338,117.338,117.297,117.3,155299999.0
2007-03-15 16:43:00,117.305,117.305,117.289,117.289,354899993.0
2007-03-15 16:44:00,117.292,117.31,117.292,117.31,102000002.0
2007-03-15 16:45:00,117.32,117.338,117.319,117.338,203500001.0
2007-03-15 16:46:00,117.343,117.349,117.321,117.321,70400001.0
2007-03-15 16:47:00,117.306,117.309,117.297,117.302,147400004.0
2007-03-15 16:48:00,117.301,117.301,117.269,117.289,125199998.0
2007-03-15 16:49:00,117.3,117.304,117.296,117.301,109100003.0
2007-03-15 16:50:00,117.294,117.294,117.253,117.253,165499997.0
2007-03-15 16:51:00,117.24,117.247,117.21,117.21,327900008.0
2007-03-15 16:52:00,117.194,117.236,117.194,117.236,176699999.0
2007-03-15 16:53:00,117.235,117.238,117.205,117.205,289100003.0
2007-03-15 16:54:00,117.209,117.219,117.206,117.209,147200001.0
2007-03-15 16:55:00,117.201,117.21,117.178,117.18,258100007.0
2007-03-15 16:56:00,117.168,117.168,117.146,117.155,152400001.0
2007-03-15 16:57:00,117.152,117.158,117.138,117.138,212400005.0
2007-03-15 16:58:00,117.137,117.137,117.107,117.125,536600004.0
2007-03-15 16:59:00,117.129,117.16,117.126,117.16,210800001.0
2007-03-15 17:00:00,117.158,117.164,117.142,117.164,192599998.0
2007-03-15 17:01:00,117.172,117.173,117.166,117.17,229099999.0
2007-03-15 17:02:00,117.173,117.173,117.146,117.146,311799996.0
2007-03-15 17:03:00,117.143,117.166,117.143,117.159,232700000.0
2007-03-15 17:04:00,117.162,117.162,117.135,117.145,224900006.0
2007-03-15 17:05:00,117.146,117.146,117.137,117.137,186200002.0
2007-03-15 17:06:00,117.15,117.178,117.143,117.178,164700000.0
2007-03-15 17:07:00,117.205,117.284,117.205,117.284,160700001.0
2007-03-15 17:08:00,117.268,117.268,117.239,117.239,172500000.0
2007-03-15 17:09:00,117.236,117.237,117.225,117.233,357700000.0
2007-03-15 17:10:00,117.24,117.24,117.225,117.238,352699992.0
2007-03-15 17:11:00,117.241,117.258,117.241,117.252,242800002.0
2007-03-15 17:12:00,117.255,117.269,117.255,117.268,279799995.0
2007-03-15 17:13:00,117.27,117.27,117.241,117.247,414500000.0
2007-03-15 17:14:00,117.236,117.248,117.23,117.247,193299998.0
2007-03-15 17:15:00,117.242,117.243,117.202,117.202,205100003.0
2007-03-15 17:16:00,117.185,117.196,117.179,117.179,173800001.0
2007-03-15 17:17:00,117.185,117.197,117.173,117.197,255800000.0
2007-03-15 17:18:00,117.192,117.194,117.186,117.194,117400001.0
2007-03-15 17:19:00,117.197,117.224,117.196,117.213,157000000.0
2007-03-15 17:20:00,117.229,117.26,117.228,117.256,330400005.0
2007-03-15 17:21:00,117.253,117.267,117.251,117.266,273200000.0
2007-03-15 17:22:00,117.265,117.265,117.25,117.255,138799996.0
2007-03-15 17:23:00,117.239,117.248,117.239,117.242,371600002.0
2007-03-15 17:24:00,117.247,117.25,117.239,117.24,310299995.0
2007-03-15 17:25:00,117.244,117.259,117.244,117.256,172299996.0
2007-03-15 17:26:00,117.255,117.271,117.255,117.267,214100003.0
2007-03-15 17:27:00,117.273,117.277,117.262,117.262,253400001.0
2007-03-15 17:28:00,117.278,117.3,117.278,117.3,362000000.0
2007-03-15 17:29:00,117.294,117.303,117.29,117.29,214100000.0
2007-03-15 17:30:00,117.281,117.296,117.281,117.283,209100002.0
2007-03-15 17:31:00,117.282,117.291,117.282,117.291,13300000.0
2007-03-15 17:32:00,117.292,117.292,117.28,117.292,272000002.0
2007-03-15 17:33:00,117.29,117.294,117.283,117.287,262200003.0
2007-03-15 17:34:00,117.275,117.275,117.26,117.273,206999993.0
2007-03-15 17:35:00,117.272,117.272,117.248,117.248,214399999.0
2007-03-15 17:36:00,117.264,117.271,117.257,117.266,287800004.0
2007-03-15 17:37:00,117.278,117.28,117.272,117.272,169299999.0
2007-03-15 17:38:00,117.269,117.279,117.252,117.273,341899999.0
2007-03-15 17:39:00,117.263,117.263,117.262,117.262,74600003.0
2007-03-15 17:40:00,117.252,117.254,117.25,117.25,103900001.0
2007-03-15 17:41:00,117.242,117.26,117.242,117.25,436899998.0
2007-03-15 17:42:00,117.26,117.26,117.245,117.245,188000003.0
2007-03-15 17:43:00,117.243,117.256,117.242,117.244,157799997.0
2007-03-15 17:44:00,117.257,117.264,117.248,117.248,248899999.0
2007-03-15 17:45:00,117.233,117.243,117.227,117.227,157399997.0
2007-03-15 17:46:00,117.229,117.23,117.213,117.223,414800004.0
2007-03-15 17:47:00,117.203,117.207,117.183,117.183,331600000.0
2007-03-15 17:48:00,117.174,117.182,117.164,117.182,151100001.0
2007-03-15 17:49:00,117.185,117.195,117.181,117.187,254599999.0
2007-03-15 17:50:00,117.2,117.251,117.195,117.251,353900003.0
2007-03-15 17:51:00,117.26,117.267,117.243,117.245,259600001.0
2007-03-15 17:52:00,117.251,117.251,117.23,117.23,193499997.0
2007-03-15 17:53:00,117.238,117.253,117.229,117.235,305200006.0
2007-03-15 17:54:00,117.243,117.262,117.243,117.262,146399997.0
2007-03-15 17:55:00,117.25,117.261,117.249,117.261,143799999.0
2007-03-15 17:56:00,117.263,117.263,117.246,117.248,306800002.0
2007-03-15 17:57:00,117.242,117.249,117.241,117.248,190399999.0
2007-03-15 17:58:00,117.221,117.221,117.174,117.174,187699995.0
2007-03-15 17:59:00,117.185,117.244,117.179,117.244,203199999.0
2007-03-15 18:00:00,117.249,117.249,117.2,117.212,266800002.0
2007-03-15 18:01:00,117.211,117.214,117.183,117.188,2062499990.0
2007-03-15 18:02:00,117.72,117.75,117.71,117.75,1932099986.0
2007-03-15 18:03:00,117.76,117.76,117.74,117.74,1932099986.0
2007-03-15 18:04:00,117.75,117.76,117.68,117.71,1932099986.0
2007-03-15 18:05:00,117.7,117.73,117.69,117.72,1932099986.0
2007-03-15 18:06:00,117.71,117.73,117.71,117.71,1932099986.0
2007-03-15 18:07:00,117.72,117.76,117.71,117.76,1932099986.0
2007-03-15 18:08:00,117.75,117.76,117.74,117.75,1932099986.0
2007-03-15 18:09:00,117.74,117.76,117.74,117.75,1932099986.0
2007-03-15 18:10:00,117.74,117.77,117.74,117.77,1932099986.0
2007-03-15 18:11:00,117.35,117.405,117.35,117.387,1932099986.0
2007-03-15 18:12:00,117.75,117.76,117.74,117.74,1714199996.0
2007-03-15 18:13:00,117.73,117.73,117.73,117.73,1714199996.0
2007-03-15 18:14:00,117.74,117.74,117.73,117.73,1714199996.0
2007-03-15 18:16:00,117.72,117.73,117.72,117.73,1714199996.0
2007-03-15 18:17:00,117.493,117.494,117.469,117.471,1714199996.0
2007-03-15 18:18:00,117.466,117.47,117.456,117.457,1926200008.0
2007-03-15 18:19:00,117.68,117.69,117.67,117.67,2063499996.0
2007-03-15 18:20:00,117.68,117.7,117.66,117.69,2063499996.0
2007-03-15 18:21:00,117.7,117.7,117.69,117.69,2063499996.0
2007-03-15 18:22:00,117.68,117.7,117.67,117.69,2063499996.0
2007-03-15 18:23:00,117.7,117.7,117.69,117.7,2063499996.0
2007-03-15 18:24:00,117.69,117.7,117.69,117.69,2063499996.0
2007-03-15 18:25:00,117.7,117.7,117.68,117.68,2063499996.0
2007-03-15 18:26:00,117.468,117.476,117.46,117.466,2063499996.0
2007-03-15 18:27:00,117.465,117.468,117.437,117.437,1634200008.0
2007-03-15 18:28:00,117.68,117.68,117.67,117.68,1639700015.0
2007-03-15 18:29:00,117.67,117.68,117.66,117.66,1639700015.0
2007-03-15 18:30:00,117.421,117.454,117.394,117.454,1639700015.0
2007-03-15 18:31:00,117.64,117.65,117.58,117.59,1856800000.0
2007-03-15 18:32:00,117.58,117.59,117.52,117.54,1856800000.0
2007-03-15 18:33:00,117.53,117.58,117.53,117.56,1856800000.0
2007-03-15 18:34:00,117.57,117.58,117.56,117.56,1856800000.0
2007-03-15 18:35:00,117.58,117.59,117.56,117.58,1856800000.0
2007-03-15 18:36:00,117.55,117.576,117.538,117.538,1856800000.0
2007-03-15 18:37:00,117.525,117.525,117.503,117.503,1290399994.0
2007-03-15 18:38:00,117.498,117.535,117.492,117.535,1300299996.0
2007-03-15 18:39:00,117.551,117.708,117.551,117.708,560700001.0
2007-03-15 18:40:00,117.714,117.73,117.66,117.66,1694800006.0
2007-03-15 18:41:00,117.655,117.665,117.649,117.665,1440299994.0
2007-03-15 18:42:00,117.656,117.656,117.63,117.633,2013099993.0
2007-03-15 18:43:00,117.635,117.661,117.626,117.658,1151099997.0
2007-03-15 18:44:00,117.668,117.69,117.663,117.668,625399999.0
2007-03-15 18:45:00,117.666,117.668,117.645,117.647,1790600003.0
2007-03-15 18:46:00,117.65,117.667,117.649,117.649,1551700006.0
2007-03-15 18:47:00,117.647,117.666,117.637,117.666,427500009.0
2007-03-15 18:48:00,117.68,117.719,117.673,117.709,963299991.0
2007-03-15 18:49:00,117.705,117.715,117.688,117.7,1374100002.0
2007-03-15 18:50:00,117.696,117.696,117.658,117.659,1777700006.0
2007-03-15 18:51:00,117.653,117.659,117.631,117.644,1845499988.0
2007-03-15 18:52:00,117.653,117.684,117.653,117.664,1896399997.0
2007-03-15 18:53:00,117.668,117.678,117.667,117.668,1830000005.0
2007-03-15 18:54:00,117.671,117.688,117.668,117.668,1918399995.0
2007-03-15 18:55:00,117.685,117.719,117.685,117.685,1756899995.0
2007-03-15 18:56:00,117.68,117.682,117.666,117.672,322999997.0
2007-03-15 18:57:00,117.673,117.684,117.67,117.675,1035799999.0
2007-03-15 18:58:00,117.671,117.671,117.658,117.665,1482500001.0
2007-03-15 18:59:00,117.667,117.688,117.661,117.688,1680399995.0
2007-03-15 19:00:00,117.676,117.695,117.676,117.694,901000005.0
2007-03-15 19:01:00,117.706,117.719,117.706,117.711,814599994.0
2007-03-15 19:02:00,117.712,117.731,117.692,117.73,691999996.0
2007-03-15 19:03:00,117.734,117.742,117.723,117.737,1594300001.0
2007-03-15 19:04:00,117.734,117.738,117.695,117.706,1158200005.0
2007-03-15 19:05:00,117.698,117.701,117.683,117.696,598700010.0
2007-03-15 19:06:00,117.706,117.72,117.706,117.72,1392500005.0
2007-03-15 19:07:00,117.718,117.72,117.704,117.72,2070600003.0
2007-03-15 19:08:00,117.726,117.752,117.726,117.742,1618899999.0
2007-03-15 19:09:00,117.737,117.752,117.737,117.747,591999998.0
2007-03-15 19:10:00,117.749,117.765,117.739,117.752,692400008.0
2007-03-15 19:11:00,117.755,117.765,117.745,117.747,770100000.0
2007-03-15 19:12:00,117.755,117.768,117.744,117.745,1062899998.0
2007-03-15 19:13:00,117.733,117.733,117.692,117.692,665500000.0
2007-03-15 19:14:00,117.727,117.74,117.719,117.727,828899999.0
2007-03-15 19:15:00,117.728,117.731,117.717,117.72,1882399998.0
2007-03-15 19:16:00,117.722,117.725,117.713,117.718,965600014.0
2007-03-15 19:17:00,117.715,117.715,117.697,117.697,983700002.0
2007-03-15 19:18:00,117.685,117.685,117.667,117.673,923800004.0
2007-03-15 19:19:00,117.664,117.683,117.664,117.669,1661899999.0
2007-03-15 19:20:00,117.658,117.663,117.644,117.651,940699986.0
2007-03-15 19:21:00,117.652,117.683,117.641,117.675,1082800000.0
2007-03-15 19:22:00,117.673,117.678,117.664,117.674,806499997.0
2007-03-15 19:23:00,117.61,117.65,117.61,117.65,1245500009.0
2007-03-15 19:24:00,117.692,117.692,117.678,117.678,1245500009.0
2007-03-15 19:25:00,117.676,117.69,117.673,117.674,1280600000.0
2007-03-15 19:26:00,117.61,117.62,117.6,117.62,1870399995.0
2007-03-15 19:27:00,117.671,117.671,117.658,117.665,1870399995.0
2007-03-15 19:28:00,117.651,117.706,117.634,117.664,1077899989.0
2007-03-15 19:29:00,117.665,117.672,117.663,117.672,630199995.0
2007-03-15 19:30:00,117.668,117.668,117.617,117.635,807700000.0
2007-03-15 19:31:00,117.633,117.637,117.609,117.609,1769999986.0
2007-03-15 19:32:00,117.593,117.593,117.515,117.547,1685499998.0
2007-03-15 19:33:00,117.545,117.567,117.532,117.567,909200002.0
2007-03-15 19:34:00,117.565,117.582,117.556,117.56,1189200017.0
2007-03-15 19:35:00,117.559,117.579,117.559,117.567,1086699996.0
2007-03-15 19:36:00,117.555,117.572,117.555,117.565,534299999.0
2007-03-15 19:37:00,117.563,117.578,117.546,117.546,223799995.0
2007-03-15 19:38:00,117.54,117.547,117.492,117.518,881699998.0
2007-03-15 19:39:00,117.515,117.525,117.478,117.48,1192199986.0
2007-03-15 19:40:00,117.47,117.47,117.416,117.424,924800000.0
2007-03-15 19:41:00,117.424,117.476,117.424,117.463,1221100008.0
2007-03-15 19:42:00,117.461,117.48,117.453,117.462,844299994.0
2007-03-15 19:43:00,117.468,117.48,117.459,117.47,433799997.0
2007-03-15 19:44:00,117.475,117.527,117.475,117.521,899700015.0
2007-03-15 19:45:00,117.523,117.53,117.507,117.528,917999991.0
2007-03-15 19:46:00,117.534,117.57,117.534,117.55,1193100013.0
2007-03-15 19:47:00,117.54,117.55,117.539,117.55,655000001.0
2007-03-15 19:48:00,117.549,117.597,117.549,117.596,1268500002.0
2007-03-15 19:49:00,117.604,117.66,117.604,117.64,900299997.0
2007-03-15 19:50:00,117.639,117.639,117.592,117.613,656499998.0
2007-03-15 19:51:00,117.612,117.612,117.597,117.597,735900003.0
2007-03-15 19:52:00,117.595,117.595,117.586,117.59,670799987.0
2007-03-15 19:53:00,117.6,117.67,117.593,117.67,1104800006.0
2007-03-15 19:54:00,117.679,117.714,117.672,117.708,1495200004.0
2007-03-15 19:55:00,117.703,117.713,117.658,117.664,594099999.0
2007-03-15 19:56:00,117.665,117.671,117.651,117.66,665699997.0
2007-03-15 19:57:00,117.656,117.661,117.618,117.661,578800007.0
2007-03-15 19:58:00,117.665,117.683,117.66,117.672,1179800010.0
2007-03-15 19:59:00,117.673,117.682,117.66,117.663,774300006.0
2007-03-15 20:00:00,117.655,117.659,117.649,117.656,249100005.0
2007-03-15 20:01:00,117.655,117.659,117.631,117.655,526300001.0
2007-03-15 20:02:00,117.65,117.663,117.65,117.663,1356700008.0
2007-03-15 20:03:00,117.661,117.661,117.629,117.629,755900005.0
2007-03-15 20:04:00,117.623,117.623,117.608,117.608,736199993.0
2007-03-15 20:05:00,117.6,117.609,117.595,117.598,975599998.0
2007-03-15 20:06:00,117.592,117.62,117.592,117.62,1826199998.0
2007-03-15 20:07:00,117.617,117.625,117.602,117.625,785399997.0
2007-03-15 20:08:00,117.622,117.639,117.618,117.627,867299991.0
2007-03-15 20:09:00,117.62,117.63,117.618,117.62,887999984.0
2007-03-15 20:10:00,117.622,117.622,117.594,117.594,819699999.0
2007-03-15 20:11:00,117.586,117.593,117.57,117.593,1439199997.0
2007-03-15 20:12:00,117.59,117.603,117.589,117.595,2091399998.0
2007-03-15 20:13:00,117.59,117.605,117.578,117.601,1082400003.0
2007-03-15 20:14:00,117.604,117.604,117.577,117.577,1186799998.0
2007-03-15 20:15:00,117.573,117.581,117.553,117.553,1483600003.0
2007-03-15 20:16:00,117.552,117.572,117.552,117.572,1162800002.0
2007-03-15 20:17:00,117.577,117.601,117.575,117.575,765599998.0
2007-03-15 20:18:00,117.579,117.583,117.578,117.583,185200002.0
2007-03-15 20:19:00,117.582,117.591,117.55,117.591,702799997.0
2007-03-15 20:20:00,117.59,117.609,117.588,117.588,999900006.0
2007-03-15 20:21:00,117.582,117.582,117.56,117.562,1089799993.0
2007-03-15 20:22:00,117.572,117.608,117.562,117.588,1425100000.0
2007-03-15 20:23:00,117.594,117.614,117.594,117.613,1007400008.0
2007-03-15 20:24:00,117.619,117.642,117.619,117.63,862800002.0
2007-03-15 20:25:00,117.637,117.637,117.607,117.607,803800008.0
2007-03-15 20:26:00,117.603,117.613,117.596,117.613,1176799996.0
2007-03-15 20:27:00,117.613,117.618,117.579,117.613,1481100012.0
2007-03-15 20:30:00,117.62,117.62,117.62,117.62,1980900001.0
2007-03-15 20:31:00,117.621,117.621,117.599,117.6,1980900001.0
2007-03-15 20:32:00,117.6,117.603,117.592,117.603,1993699985.0
2007-03-15 20:33:00,117.605,117.61,117.594,117.597,716999999.0
2007-03-15 20:34:00,117.6,117.6,117.568,117.592,479199996.0
2007-03-15 20:35:00,117.595,117.613,117.59,117.613,646700001.0
2007-03-15 20:36:00,117.618,117.633,117.611,117.633,617600002.0
2007-03-15 20:37:00,117.634,117.641,117.629,117.637,358899998.0
2007-03-15 20:38:00,117.631,117.631,117.601,117.616,945299995.0
2007-03-15 20:39:00,117.605,117.606,117.593,117.605,1089300000.0
2007-03-15 20:40:00,117.6,117.62,117.59,117.62,1415099999.0
2007-03-15 20:41:00,117.6,117.611,117.576,117.611,1415099999.0
2007-03-15 20:42:00,117.61,117.62,117.602,117.602,1263199994.0
2007-03-15 20:43:00,117.605,117.638,117.605,117.625,1421899993.0
2007-03-15 20:44:00,117.624,117.666,117.624,117.645,1469499990.0
2007-03-15 20:45:00,117.642,117.642,117.619,117.636,1214000010.0
2007-03-15 20:46:00,117.641,117.642,117.625,117.636,1841999991.0
2007-03-15 20:47:00,117.637,117.641,117.628,117.641,1841700001.0
2007-03-15 20:48:00,117.641,117.641,117.623,117.623,1109700002.0
2007-03-15 20:49:00,117.613,117.645,117.586,117.63,1340600006.0
2007-03-15 20:50:00,117.631,117.64,117.63,117.63,1603799993.0
2007-03-15 20:51:00,117.627,117.628,117.619,117.627,845700001.0
2007-03-15 20:52:00,117.632,117.632,117.617,117.617,112799998.0
2007-03-15 20:53:00,117.615,117.619,117.609,117.615,1476699994.0
2007-03-15 20:54:00,117.613,117.615,117.603,117.615,503499999.0
2007-03-15 20:55:00,117.614,117.614,117.589,117.606,2008699993.0
2007-03-15 20:56:00,117.615,117.623,117.608,117.623,565100006.0
2007-03-15 20:57:00,117.622,117.622,117.601,117.607,1910999995.0
2007-03-15 20:58:00,117.58,117.58,117.55,117.57,2064300005.0
2007-03-15 20:59:00,117.56,117.56,117.56,117.56,2064300005.0
2007-03-15 21:00:00,117.622,117.622,117.608,117.609,2064300005.0
2007-03-15 21:01:00,117.613,117.613,117.581,117.605,1247299999.0
2007-03-15 21:02:00,117.602,117.623,117.595,117.61,953500004.0
2007-03-15 21:03:00,117.61,117.615,117.605,117.605,1203799997.0
2007-03-15 21:04:00,117.607,117.61,117.6,117.605,397000002.0
2007-03-15 21:05:00,117.607,117.612,117.604,117.604,756700003.0
2007-03-15 21:06:00,117.603,117.609,117.601,117.608,1019800008.0
2007-03-15 21:07:00,117.615,117.639,117.615,117.638,1319500005.0
2007-03-15 21:08:00,117.64,117.643,117.63,117.643,721599995.0
2007-03-15 21:09:00,117.636,117.636,117.61,117.628,348500006.0
2007-03-15 21:10:00,117.632,117.639,117.627,117.638,578900004.0
2007-03-15 21:11:00,117.64,117.643,117.636,117.638,166700002.0
2007-03-15 21:12:00,117.635,117.641,117.625,117.63,636099999.0
2007-03-15 21:13:00,117.615,117.636,117.615,117.628,702099995.0
2007-03-15 21:14:00,117.635,117.635,117.596,117.601,1763599986.0
2007-03-15 21:15:00,117.622,117.625,117.607,117.615,1542600009.0
2007-03-15 21:16:00,117.613,117.627,117.612,117.613,906200013.0
2007-03-15 21:17:00,117.585,117.604,117.585,117.603,1462899999.0
2007-03-15 21:18:00,117.61,117.615,117.599,117.605,1237599996.0
2007-03-15 21:19:00,117.613,117.64,117.613,117.632,1417600003.0
2007-03-15 21:20:00,117.633,117.633,117.616,117.625,1465300001.0
2007-03-15 21:21:00,117.613,117.624,117.611,117.611,1086899994.0
2007-03-15 21:22:00,117.612,117.627,117.597,117.623,1619699993.0
2007-03-15 21:23:00,117.615,117.631,117.615,117.625,1277500004.0
2007-03-15 21:24:00,117.625,117.641,117.62,117.622,1502800002.0
2007-03-15 21:25:00,117.618,117.619,117.597,117.61,1701900005.0
2007-03-15 21:26:00,117.607,117.616,117.571,117.616,1053800006.0
2007-03-15 21:27:00,117.616,117.625,117.611,117.625,572899999.0
2007-03-15 21:28:00,117.605,117.615,117.577,117.605,280799997.0
2007-03-15 21:29:00,117.622,117.622,117.607,117.607,690300003.0
2007-03-15 21:30:00,117.61,117.623,117.607,117.607,1001399995.0
2007-03-15 21:31:00,117.603,117.622,117.603,117.622,175500000.0
2007-03-15 21:32:00,117.599,117.622,117.599,117.615,751400010.0
2007-03-15 21:33:00,117.622,117.631,117.619,117.624,560400008.0
2007-03-15 21:34:00,117.628,117.633,117.626,117.629,449399998.0
2007-03-15 21:35:00,117.632,117.632,117.608,117.608,287499998.0
2007-03-15 21:36:00,117.611,117.612,117.604,117.604,487999992.0
2007-03-15 21:37:00,117.602,117.602,117.561,117.595,556400000.0
2007-03-15 21:38:00,117.596,117.611,117.596,117.598,367200002.0
2007-03-15 21:39:00,117.596,117.606,117.559,117.596,450600000.0
2007-03-15 21:40:00,117.59,117.599,117.59,117.595,715699997.0
2007-03-15 21:41:00,117.596,117.608,117.591,117.608,768800003.0
2007-03-15 21:42:00,117.596,117.605,117.582,117.6,1288200006.0
2007-03-15 21:43:00,117.6,117.615,117.6,117.604,495600004.0
2007-03-15 21:44:00,117.59,117.605,117.572,117.602,1502899998.0
2007-03-15 21:45:00,117.606,117.613,117.6,117.613,800899989.0
2007-03-15 21:46:00,117.607,117.62,117.586,117.62,888999999.0
2007-03-15 21:47:00,117.608,117.608,117.587,117.587,538600004.0
2007-03-15 21:48:00,117.582,117.591,117.567,117.567,752500010.0
2007-03-15 21:49:00,117.567,117.579,117.566,117.576,511300004.0
2007-03-15 21:50:00,117.565,117.585,117.551,117.585,190299998.0
2007-03-15 21:51:00,117.59,117.611,117.589,117.611,438200005.0
2007-03-15 21:52:00,117.608,117.608,117.589,117.598,126800001.0
2007-03-15 21:53:00,117.582,117.599,117.571,117.586,569399998.0
2007-03-15 21:54:00,117.581,117.581,117.568,117.575,922200002.0
2007-03-15 21:55:00,117.57,117.57,117.562,117.562,179800000.0
2007-03-15 21:56:00,117.573,117.578,117.557,117.573,391500001.0
2007-03-15 21:57:00,117.567,117.567,117.531,117.548,119899998.0
2007-03-15 21:58:00,117.556,117.566,117.552,117.552,160600002.0
2007-03-15 21:59:00,117.547,117.558,117.524,117.53,652899991.0
2007-03-15 22:00:00,117.542,117.567,117.531,117.558,1161400007.0
2007-03-15 22:01:00,117.56,117.57,117.551,117.57,1559000003.0
2007-03-15 22:02:00,117.571,117.58,117.563,117.572,819699990.0
2007-03-15 22:03:00,117.569,117.589,117.569,117.58,430399994.0
2007-03-15 22:04:00,117.576,117.576,117.548,117.57,573100003.0
2007-03-15 22:05:00,117.57,117.57,117.537,117.537,171600005.0
2007-03-15 22:06:00,117.548,117.568,117.54,117.563,327300000.0
2007-03-15 22:07:00,117.56,117.564,117.558,117.558,479400004.0
2007-03-15 22:08:00,117.554,117.566,117.539,117.539,275200001.0
2007-03-15 22:09:00,117.544,117.56,117.542,117.547,159900000.0
2007-03-15 22:10:00,117.562,117.588,117.555,117.588,149899998.0
2007-03-15 22:11:00,117.588,117.593,117.578,117.592,416500005.0
2007-03-15 22:12:00,117.587,117.587,117.552,117.583,228000001.0
2007-03-15 22:13:00,117.574,117.582,117.551,117.564,439000001.0
2007-03-15 22:14:00,117.559,117.571,117.554,117.564,445200005.0
2007-03-15 22:15:00,117.567,117.567,117.54,117.546,253400002.0
2007-03-15 22:16:00,117.565,117.575,117.546,117.555,717499991.0
2007-03-15 22:17:00,117.56,117.572,117.557,117.569,298499998.0
2007-03-15 22:18:00,117.568,117.568,117.524,117.557,328500000.0
2007-03-15 22:19:00,117.56,117.567,117.557,117.557,315399996.0
2007-03-15 22:20:00,117.56,117.56,117.551,117.559,246799999.0
2007-03-15 22:21:00,117.562,117.562,117.53,117.53,295300007.0
2007-03-15 22:22:00,117.551,117.563,117.551,117.563,186500000.0
2007-03-15 22:23:00,117.548,117.562,117.539,117.557,362799999.0
2007-03-15 22:24:00,117.558,117.565,117.544,117.554,321200006.0
2007-03-15 22:25:00,117.57,117.57,117.538,117.552,203199996.0
2007-03-15 22:26:00,117.547,117.555,117.541,117.549,321599996.0
2007-03-15 22:27:00,117.562,117.562,117.545,117.559,829300001.0
2007-03-15 22:28:00,117.563,117.564,117.545,117.562,293299999.0
2007-03-15 22:29:00,117.565,117.574,117.564,117.564,204399998.0
2007-03-15 22:30:00,117.572,117.573,117.551,117.565,137100000.0
2007-03-15 22:31:00,117.577,117.585,117.556,117.564,242799997.0
2007-03-15 22:32:00,117.568,117.572,117.545,117.55,435799999.0
2007-03-15 22:33:00,117.552,117.556,117.528,117.528,489699993.0
2007-03-15 22:34:00,117.511,117.528,117.48,117.522,828200002.0
2007-03-15 22:35:00,117.532,117.539,117.505,117.508,376299990.0
2007-03-15 22:36:00,117.535,117.535,117.5,117.535,644399998.0
2007-03-15 22:37:00,117.53,117.535,117.519,117.535,100500000.0
2007-03-15 22:38:00,117.549,117.549,117.528,117.528,185699997.0
2007-03-15 22:39:00,117.522,117.542,117.522,117.539,304400004.0
2007-03-15 22:40:00,117.537,117.542,117.518,117.531,663299999.0
2007-03-15 22:41:00,117.535,117.556,117.533,117.533,200200003.0
2007-03-15 22:42:00,117.522,117.541,117.514,117.54,247099996.0
2007-03-15 22:43:00,117.534,117.534,117.517,117.532,359999996.0
2007-03-15 22:44:00,117.534,117.552,117.534,117.548,279800001.0
2007-03-15 22:45:00,117.55,117.55,117.517,117.536,278700002.0
2007-03-15 22:46:00,117.536,117.545,117.509,117.545,407100004.0
2007-03-15 22:47:00,117.545,117.547,117.535,117.537,186300000.0
2007-03-15 22:48:00,117.536,117.537,117.515,117.527,341199998.0
2007-03-15 22:49:00,117.53,117.535,117.519,117.535,417299999.0
2007-03-15 22:50:00,117.536,117.552,117.527,117.545,559700000.0
2007-03-15 22:51:00,117.534,117.56,117.527,117.551,329700004.0
2007-03-15 22:52:00,117.556,117.587,117.556,117.575,295200003.0
2007-03-15 22:53:00,117.576,117.591,117.576,117.581,315500001.0
2007-03-15 22:54:00,117.58,117.59,117.555,117.59,168800002.0
2007-03-15 22:55:00,117.601,117.61,117.601,117.61,402300004.0
2007-03-15 22:56:00,117.59,117.609,117.575,117.575,349500006.0
2007-03-15 22:57:00,117.561,117.592,117.561,117.575,402800002.0
2007-03-15 22:58:00,117.554,117.562,117.537,117.562,212599998.0
2007-03-15 22:59:00,117.551,117.564,117.533,117.539,395100000.0
2007-03-15 23:00:00,117.527,117.553,117.52,117.553,412799999.0
2007-03-15 23:01:00,117.568,117.569,117.532,117.532,343799998.0
2007-03-15 23:02:00,117.538,117.538,117.531,117.531,271900003.0
2007-03-15 23:03:00,117.552,117.561,117.552,117.556,238099996.0
2007-03-15 23:04:00,117.567,117.573,117.55,117.55,272599998.0
2007-03-15 23:05:00,117.545,117.581,117.54,117.576,283800001.0
2007-03-15 23:06:00,117.527,117.551,117.527,117.532,210400005.0
2007-03-15 23:07:00,117.523,117.526,117.52,117.52,164000004.0
2007-03-15 23:08:00,117.558,117.567,117.55,117.55,298499992.0
2007-03-15 23:09:00,117.538,117.551,117.536,117.551,203799999.0
2007-03-15 23:10:00,117.556,117.562,117.544,117.556,194900001.0
2007-03-15 23:11:00,117.593,117.593,117.561,117.568,239300003.0
2007-03-15 23:12:00,117.566,117.566,117.526,117.538,225199996.0
2007-03-15 23:13:00,117.497,117.538,117.497,117.531,164999998.0
2007-03-15 23:14:00,117.513,117.528,117.51,117.521,193200005.0
2007-03-15 23:15:00,117.506,117.521,117.5,117.5,272000005.0
2007-03-15 23:16:00,117.484,117.488,117.471,117.471,115599998.0
2007-03-15 23:17:00,117.467,117.488,117.467,117.477,174800000.0
2007-03-15 23:18:00,117.477,117.489,117.474,117.481,237700005.0
2007-03-15 23:19:00,117.479,117.49,117.464,117.464,234799998.0
2007-03-15 23:20:00,117.458,117.47,117.455,117.47,196700002.0
2007-03-15 23:21:00,117.469,117.497,117.469,117.482,233699998.0
2007-03-15 23:22:00,117.463,117.486,117.454,117.48,211500005.0
2007-03-15 23:23:00,117.488,117.492,117.474,117.476,187200002.0
2007-03-15 23:24:00,117.478,117.493,117.453,117.493,164499997.0
2007-03-15 23:25:00,117.507,117.509,117.471,117.493,200699999.0
2007-03-15 23:26:00,117.484,117.507,117.484,117.503,222699999.0
2007-03-15 23:27:00,117.502,117.505,117.494,117.498,293300000.0
2007-03-15 23:28:00,117.503,117.503,117.486,117.489,67700000.0
2007-03-15 23:29:00,117.491,117.502,117.481,117.493,166500001.0
2007-03-15 23:30:00,117.489,117.495,117.481,117.493,299099997.0
2007-03-15 23:31:00,117.498,117.514,117.497,117.514,289999995.0
2007-03-15 23:32:00,117.509,117.522,117.509,117.509,195599998.0
2007-03-15 23:33:00,117.51,117.515,117.504,117.504,141699996.0
2007-03-15 23:34:00,117.497,117.497,117.467,117.488,257199997.0
2007-03-15 23:35:00,117.481,117.481,117.462,117.472,149600002.0
2007-03-15 23:36:00,117.465,117.479,117.455,117.479,306700001.0
2007-03-15 23:37:00,117.453,117.476,117.447,117.476,248800002.0
2007-03-15 23:38:00,117.453,117.483,117.453,117.478,293200000.0
2007-03-15 23:39:00,117.485,117.49,117.472,117.481,167399999.0
2007-03-15 23:40:00,117.48,117.485,117.475,117.478,233599999.0
2007-03-15 23:41:00,117.472,117.49,117.472,117.49,140199997.0
2007-03-15 23:42:00,117.478,117.489,117.475,117.477,352400004.0
2007-03-15 23:43:00,117.489,117.497,117.479,117.492,232299997.0
2007-03-15 23:44:00,117.479,117.479,117.467,117.47,189000001.0
2007-03-15 23:45:00,117.48,117.499,117.479,117.488,124000002.0
2007-03-15 23:46:00,117.487,117.487,117.478,117.478,240800005.0
2007-03-15 23:47:00,117.482,117.484,117.465,117.484,229999996.0
2007-03-15 23:48:00,117.485,117.492,117.472,117.492,265199995.0
2007-03-15 23:49:00,117.492,117.498,117.482,117.482,198099996.0
2007-03-15 23:50:00,117.482,117.484,117.478,117.484,102400000.0
2007-03-15 23:51:00,117.473,117.496,117.466,117.481,284100001.0
2007-03-15 23:52:00,117.487,117.487,117.466,117.466,127299998.0
2007-03-15 23:53:00,117.487,117.491,117.479,117.49,375899993.0
2007-03-15 23:54:00,117.497,117.497,117.47,117.477,359799999.0
2007-03-15 23:55:00,117.48,117.486,117.465,117.481,179799997.0
2007-03-15 23:56:00,117.482,117.498,117.473,117.49,181800003.0
2007-03-15 23:57:00,117.481,117.488,117.473,117.473,189999996.0
2007-03-15 23:58:00,117.47,117.475,117.455,117.455,128199998.0
2007-03-15 23:59:00,117.455,117.476,117.448,117.476,328900002.0
2007-03-16 00:00:00,117.464,117.475,117.452,117.46,211799998.0
2007-03-16 00:01:00,117.466,117.469,117.466,117.469,61699998.0
2007-03-16 00:02:00,117.463,117.463,117.453,117.463,308899994.0
2007-03-16 00:03:00,117.473,117.473,117.461,117.461,133499995.0
2007-03-16 00:04:00,117.455,117.466,117.449,117.46,375499999.0
2007-03-16 00:05:00,117.46,117.47,117.449,117.47,223099997.0
2007-03-16 00:06:00,117.46,117.465,117.458,117.465,128500004.0
2007-03-16 00:07:00,117.465,117.468,117.46,117.465,262100007.0
2007-03-16 00:08:00,117.458,117.458,117.433,117.436,206300001.0
2007-03-16 00:09:00,117.444,117.471,117.432,117.471,285299996.0
2007-03-16 00:10:00,117.452,117.461,117.438,117.459,124300001.0
2007-03-16 00:11:00,117.46,117.473,117.437,117.473,308000001.0
2007-03-16 00:12:00,117.458,117.472,117.458,117.472,91199998.0
2007-03-16 00:13:00,117.476,117.476,117.462,117.469,267200001.0
2007-03-16 00:14:00,117.465,117.465,117.447,117.447,227500002.0
2007-03-16 00:15:00,117.455,117.468,117.455,117.468,169600002.0
2007-03-16 00:16:00,117.461,117.463,117.452,117.452,221300001.0
2007-03-16 00:17:00,117.447,117.454,117.443,117.453,170899997.0
2007-03-16 00:18:00,117.46,117.462,117.439,117.455,424900005.0
2007-03-16 00:19:00,117.463,117.465,117.449,117.452,300499995.0
2007-03-16 00:20:00,117.461,117.475,117.456,117.475,240599998.0
2007-03-16 00:21:00,117.465,117.48,117.458,117.468,276900002.0
2007-03-16 00:22:00,117.453,117.476,117.45,117.473,385800004.0
2007-03-16 00:23:00,117.468,117.479,117.459,117.465,220599998.0
2007-03-16 00:24:00,117.464,117.477,117.44,117.463,204700002.0
2007-03-16 00:25:00,117.477,117.477,117.454,117.469,308399996.0
2007-03-16 00:26:00,117.472,117.472,117.458,117.472,274800001.0
2007-03-16 00:27:00,117.471,117.471,117.454,117.454,135499999.0
2007-03-16 00:28:00,117.446,117.456,117.434,117.441,153400003.0
2007-03-16 00:29:00,117.464,117.464,117.455,117.457,279299999.0
2007-03-16 00:30:00,117.443,117.443,117.419,117.426,119699999.0
2007-03-16 00:31:00,117.453,117.453,117.432,117.45,203399996.0
2007-03-16 00:32:00,117.444,117.456,117.443,117.447,214499999.0
2007-03-16 00:33:00,117.443,117.443,117.432,117.443,296400000.0
2007-03-16 00:34:00,117.44,117.447,117.44,117.44,123299997.0
2007-03-16 00:35:00,117.441,117.441,117.409,117.422,241800001.0
2007-03-16 00:36:00,117.428,117.432,117.422,117.422,294899996.0
2007-03-16 00:37:00,117.431,117.431,117.4,117.409,219099995.0
2007-03-16 00:38:00,117.417,117.419,117.385,117.399,95299999.0
2007-03-16 00:39:00,117.415,117.415,117.377,117.391,211099999.0
2007-03-16 00:40:00,117.41,117.41,117.389,117.398,258100005.0
2007-03-16 00:41:00,117.393,117.393,117.36,117.365,257700002.0
2007-03-16 00:42:00,117.37,117.375,117.358,117.37,271600001.0
2007-03-16 00:43:00,117.377,117.377,117.355,117.369,320799999.0
2007-03-16 00:44:00,117.369,117.38,117.369,117.371,178200003.0
2007-03-16 00:45:00,117.371,117.371,117.353,117.353,101300000.0
2007-03-16 00:46:00,117.357,117.359,117.339,117.342,226799999.0
2007-03-16 00:47:00,117.343,117.35,117.34,117.35,191000004.0
2007-03-16 00:48:00,117.358,117.383,117.345,117.381,212199999.0
2007-03-16 00:49:00,117.38,117.389,117.36,117.377,215200001.0
2007-03-16 00:50:00,117.377,117.377,117.345,117.345,161000002.0
2007-03-16 00:51:00,117.343,117.353,117.343,117.344,119800000.0
2007-03-16 00:52:00,117.346,117.361,117.346,117.348,226500003.0
2007-03-16 00:53:00,117.345,117.351,117.337,117.348,307499994.0
2007-03-16 00:54:00,117.337,117.344,117.32,117.32,259299994.0
2007-03-16 00:55:00,117.325,117.348,117.322,117.348,182100003.0
2007-03-16 00:56:00,117.353,117.369,117.353,117.358,214699998.0
2007-03-16 00:57:00,117.342,117.344,117.335,117.34,173300000.0
2007-03-16 00:58:00,117.33,117.33,117.316,117.316,101700002.0
2007-03-16 00:59:00,117.306,117.338,117.303,117.338,287700004.0
2007-03-16 01:00:00,117.338,117.362,117.338,117.362,138700001.0
2007-03-16 01:01:00,117.377,117.377,117.357,117.362,389699999.0
2007-03-16 01:02:00,117.347,117.347,117.297,117.3,325900001.0
2007-03-16 01:03:00,117.328,117.354,117.324,117.351,265499995.0
2007-03-16 01:04:00,117.357,117.357,117.333,117.333,276899998.0
2007-03-16 01:05:00,117.337,117.35,117.326,117.326,241300001.0
2007-03-16 01:06:00,117.347,117.352,117.335,117.342,302699994.0
2007-03-16 01:07:00,117.345,117.351,117.334,117.351,337300008.0
2007-03-16 01:08:00,117.361,117.361,117.323,117.333,311099999.0
2007-03-16 01:09:00,117.343,117.343,117.315,117.335,189000000.0
2007-03-16 01:10:00,117.349,117.403,117.349,117.403,435999999.0
2007-03-16 01:11:00,117.398,117.398,117.379,117.379,156899998.0
2007-03-16 01:12:00,117.372,117.38,117.371,117.374,184700001.0
2007-03-16 01:13:00,117.365,117.376,117.365,117.376,59899998.0
2007-03-16 01:14:00,117.362,117.38,117.362,117.38,82799997.0
2007-03-16 01:15:00,117.393,117.393,117.382,117.388,243900001.0
2007-03-16 01:16:00,117.388,117.388,117.37,117.382,173899999.0
2007-03-16 01:17:00,117.389,117.42,117.389,117.42,265399998.0
2007-03-16 01:18:00,117.426,117.426,117.4,117.4,166799998.0
2007-03-16 01:19:00,117.392,117.407,117.375,117.389,266300000.0
2007-03-16 01:20:00,117.4,117.401,117.369,117.373,330600006.0
2007-03-16 01:21:00,117.392,117.395,117.384,117.384,83399999.0
2007-03-16 01:22:00,117.369,117.382,117.369,117.37,327399996.0
2007-03-16 01:23:00,117.363,117.373,117.337,117.373,219500002.0
2007-03-16 01:24:00,117.378,117.39,117.378,117.381,314200000.0
2007-03-16 01:25:00,117.378,117.38,117.364,117.368,182800001.0
2007-03-16 01:26:00,117.363,117.377,117.355,117.367,190499994.0
2007-03-16 01:27:00,117.378,117.378,117.359,117.365,221600002.0
2007-03-16 01:28:00,117.349,117.349,117.325,117.333,115100004.0
2007-03-16 01:29:00,117.356,117.363,117.35,117.363,247399998.0
2007-03-16 01:30:00,117.357,117.37,117.357,117.358,111400002.0
2007-03-16 01:31:00,117.352,117.369,117.352,117.369,301400000.0
2007-03-16 01:32:00,117.362,117.366,117.326,117.335,217199994.0
2007-03-16 01:33:00,117.32,117.32,117.301,117.316,150399998.0
2007-03-16 01:34:00,117.318,117.341,117.318,117.33,335299998.0
2007-03-16 01:35:00,117.324,117.33,117.306,117.311,207300000.0
2007-03-16 01:36:00,117.307,117.308,117.299,117.3,222300004.0
2007-03-16 01:37:00,117.297,117.299,117.288,117.297,185799999.0
2007-03-16 01:38:00,117.3,117.308,117.288,117.307,150400000.0
2007-03-16 01:39:00,117.302,117.344,117.302,117.343,222800006.0
2007-03-16 01:40:00,117.348,117.357,117.332,117.357,262299999.0
2007-03-16 01:41:00,117.368,117.37,117.348,117.355,278800008.0
2007-03-16 01:42:00,117.348,117.348,117.334,117.343,207399998.0
2007-03-16 01:43:00,117.346,117.346,117.323,117.326,335500004.0
2007-03-16 01:44:00,117.31,117.328,117.298,117.32,101000004.0
2007-03-16 01:45:00,117.335,117.335,117.33,117.335,228999996.0
2007-03-16 01:46:00,117.338,117.338,117.314,117.314,124400000.0
2007-03-16 01:47:00,117.331,117.341,117.321,117.331,181699998.0
2007-03-16 01:48:00,117.355,117.356,117.317,117.317,244500000.0
2007-03-16 01:49:00,117.338,117.338,117.316,117.327,153199995.0
2007-03-16 01:50:00,117.313,117.313,117.272,117.272,225900000.0
2007-03-16 01:51:00,117.265,117.265,117.234,117.242,135899999.0
2007-03-16 01:52:00,117.233,117.233,117.209,117.212,200700000.0
2007-03-16 01:53:00,117.231,117.247,117.231,117.237,215300001.0
2007-03-16 01:54:00,117.234,117.251,117.234,117.247,266200000.0
2007-03-16 01:55:00,117.242,117.242,117.226,117.237,151000001.0
2007-03-16 01:56:00,117.229,117.231,117.216,117.216,257499999.0
2007-03-16 01:57:00,117.187,117.193,117.179,117.193,35999999.0
2007-03-16 01:58:00,117.202,117.215,117.193,117.215,182500002.0
2007-03-16 01:59:00,117.216,117.22,117.154,117.154,376400004.0
2007-03-16 02:00:00,117.133,117.141,117.121,117.131,185599999.0
2007-03-16 02:01:00,117.125,117.133,117.123,117.128,311800001.0
2007-03-16 02:02:00,117.128,117.148,117.128,117.146,333500006.0
2007-03-16 02:03:00,117.147,117.197,117.147,117.19,207299997.0
2007-03-16 02:04:00,117.198,117.209,117.191,117.206,299999996.0
2007-03-16 02:05:00,117.213,117.219,117.17,117.17,197100003.0
2007-03-16 02:06:00,117.19,117.226,117.19,117.221,53499999.0
2007-03-16 02:07:00,117.2,117.204,117.192,117.193,174599999.0
2007-03-16 02:08:00,117.181,117.191,117.17,117.176,120699999.0
2007-03-16 02:09:00,117.188,117.188,117.135,117.139,174799999.0
2007-03-16 02:10:00,117.126,117.126,117.097,117.117,259099997.0
2007-03-16 02:11:00,117.118,117.121,117.104,117.104,129100005.0
2007-03-16 02:12:00,117.107,117.131,117.107,117.131,191199997.0
2007-03-16 02:13:00,117.119,117.137,117.112,117.112,399499997.0
2007-03-16 02:14:00,117.107,117.115,117.101,117.109,226299995.0
2007-03-16 02:15:00,117.113,117.126,117.113,117.126,157300000.0
2007-03-16 02:16:00,117.137,117.146,117.137,117.14,256199998.0
2007-03-16 02:17:00,117.137,117.203,117.128,117.203,253799993.0
2007-03-16 02:18:00,117.193,117.209,117.193,117.202,174300000.0
2007-03-16 02:19:00,117.187,117.187,117.161,117.161,406500000.0
2007-03-16 02:20:00,117.153,117.185,117.153,117.18,250800003.0
2007-03-16 02:21:00,117.184,117.201,117.179,117.201,137899998.0
2007-03-16 02:22:00,117.203,117.207,117.198,117.2,194300004.0
2007-03-16 02:23:00,117.191,117.202,117.191,117.192,254799998.0
2007-03-16 02:24:00,117.2,117.219,117.189,117.219,208799999.0
2007-03-16 02:25:00,117.215,117.215,117.198,117.209,103300000.0
2007-03-16 02:26:00,117.21,117.21,117.188,117.19,312900009.0
2007-03-16 02:27:00,117.208,117.22,117.19,117.22,121399999.0
2007-03-16 02:28:00,117.185,117.19,117.17,117.17,109300002.0
2007-03-16 02:29:00,117.192,117.192,117.18,117.18,280899994.0
2007-03-16 02:30:00,117.182,117.182,117.159,117.17,152599998.0
2007-03-16 02:31:00,117.182,117.182,117.166,117.175,137699999.0
2007-03-16 02:32:00,117.168,117.169,117.124,117.156,228099997.0
2007-03-16 02:33:00,117.163,117.166,117.154,117.161,225199998.0
2007-03-16 02:34:00,117.162,117.164,117.158,117.158,281999999.0
2007-03-16 02:35:00,117.149,117.149,117.105,117.105,362400000.0
2007-03-16 02:36:00,117.096,117.119,117.087,117.119,312599999.0
2007-03-16 02:37:00,117.109,117.119,117.103,117.11,366800005.0
2007-03-16 02:38:00,117.109,117.12,117.092,117.092,212099999.0
2007-03-16 02:39:00,117.082,117.084,117.04,117.049,200700004.0
2007-03-16 02:40:00,117.047,117.058,117.02,117.058,284600004.0
2007-03-16 02:41:00,117.058,117.06,117.044,117.06,178200004.0
2007-03-16 02:42:00,117.066,117.082,117.063,117.063,255399996.0
2007-03-16 02:43:00,117.062,117.062,117.04,117.04,86799998.0
2007-03-16 02:44:00,117.043,117.05,117.014,117.014,201100000.0
2007-03-16 02:45:00,117.003,117.023,117.003,117.019,320300004.0
2007-03-16 02:46:00,117.023,117.023,117.017,117.022,188000001.0
2007-03-16 02:47:00,117.019,117.023,117.007,117.023,235699999.0
2007-03-16 02:48:00,117.023,117.025,117.013,117.015,170299998.0
2007-03-16 02:49:00,117.022,117.028,117.008,117.028,259600005.0
2007-03-16 02:50:00,117.028,117.05,117.024,117.05,292599999.0
2007-03-16 02:51:00,117.059,117.103,117.057,117.103,139200003.0
2007-03-16 02:52:00,117.112,117.112,117.084,117.084,242300000.0
2007-03-16 02:53:00,117.085,117.09,117.068,117.09,131200000.0
2007-03-16 02:54:00,117.079,117.099,117.079,117.095,170499999.0
2007-03-16 02:55:00,117.102,117.13,117.102,117.13,255999997.0
2007-03-16 02:56:00,117.127,117.137,117.123,117.134,194699997.0
2007-03-16 02:57:00,117.139,117.139,117.09,117.09,188600001.0
2007-03-16 02:58:00,117.107,117.111,117.093,117.095,388200006.0
2007-03-16 02:59:00,117.096,117.106,117.087,117.106,210599996.0
2007-03-16 03:00:00,117.106,117.119,117.106,117.119,249299998.0
2007-03-16 03:01:00,117.124,117.139,117.109,117.139,213199998.0
2007-03-16 03:02:00,117.139,117.139,117.134,117.137,314199999.0
2007-03-16 03:03:00,117.14,117.156,117.14,117.148,179300003.0
2007-03-16 03:04:00,117.149,117.164,117.144,117.147,462100002.0
2007-03-16 03:05:00,117.13,117.13,117.084,117.084,207200003.0
2007-03-16 03:06:00,117.083,117.107,117.083,117.107,360600001.0
2007-03-16 03:07:00,117.108,117.108,117.059,117.059,260299999.0
2007-03-16 03:08:00,117.055,117.072,117.052,117.072,239599997.0
2007-03-16 03:09:00,117.04,117.04,116.942,116.953,248199999.0
2007-03-16 03:10:00,116.955,116.965,116.945,116.962,319800003.0
2007-03-16 03:11:00,116.957,116.967,116.937,116.937,276800000.0
2007-03-16 03:12:00,116.93,116.93,116.871,116.871,132799999.0
2007-03-16 03:13:00,116.868,116.869,116.826,116.83,272100000.0
2007-03-16 03:14:00,116.827,116.859,116.827,116.858,117799997.0
2007-03-16 03:15:00,116.868,116.869,116.837,116.842,267099999.0
2007-03-16 03:16:00,116.84,116.85,116.829,116.83,125900002.0
2007-03-16 03:17:00,116.831,116.86,116.823,116.86,375500003.0
2007-03-16 03:18:00,116.874,116.883,116.862,116.882,272700001.0
2007-03-16 03:19:00,116.881,116.889,116.881,116.889,58300000.0
2007-03-16 03:20:00,116.878,116.885,116.874,116.874,141599998.0
2007-03-16 03:21:00,116.87,116.87,116.858,116.861,226700000.0
2007-03-16 03:22:00,116.878,116.893,116.878,116.893,223800006.0
2007-03-16 03:23:00,116.903,116.923,116.897,116.919,225800002.0
2007-03-16 03:24:00,116.93,116.93,116.898,116.905,187100000.0
2007-03-16 03:25:00,116.913,116.923,116.907,116.911,331700003.0
2007-03-16 03:26:00,116.927,116.929,116.894,116.912,199800002.0
2007-03-16 03:27:00,116.925,116.93,116.914,116.917,231600003.0
2007-03-16 03:28:00,116.926,116.95,116.923,116.95,338800004.0
2007-03-16 03:29:00,116.965,116.985,116.965,116.985,270199998.0
2007-03-16 03:30:00,116.981,116.985,116.959,116.959,343000005.0
2007-03-16 03:31:00,116.951,116.951,116.94,116.944,76999999.0
2007-03-16 03:32:00,116.935,116.965,116.935,116.959,300700005.0
2007-03-16 03:33:00,116.973,116.987,116.969,116.98,346800004.0
2007-03-16 03:34:00,116.983,116.988,116.972,116.986,297399998.0
2007-03-16 03:35:00,117.0,117.026,116.993,116.993,90000002.0
2007-03-16 03:36:00,116.966,116.968,116.942,116.942,195999999.0
2007-03-16 03:37:00,116.918,116.918,116.889,116.889,224600005.0
2007-03-16 03:38:00,116.885,116.889,116.864,116.865,235100002.0
2007-03-16 03:39:00,116.856,116.873,116.851,116.869,174600005.0
2007-03-16 03:40:00,116.859,116.872,116.852,116.872,238900001.0
2007-03-16 03:41:00,116.875,116.92,116.875,116.916,293400003.0
2007-03-16 03:42:00,116.903,116.903,116.887,116.898,312799999.0
2007-03-16 03:43:00,116.909,116.931,116.909,116.924,222200004.0
2007-03-16 03:44:00,116.928,116.935,116.908,116.915,210100000.0
2007-03-16 03:45:00,116.92,116.927,116.905,116.905,125899999.0
2007-03-16 03:46:00,116.896,116.91,116.893,116.893,227200001.0
2007-03-16 03:47:00,116.898,116.898,116.87,116.87,221200001.0
2007-03-16 03:48:00,116.88,116.88,116.867,116.879,180500003.0
2007-03-16 03:49:00,116.875,116.875,116.852,116.872,210100001.0
2007-03-16 03:50:00,116.882,116.882,116.873,116.881,207200003.0
2007-03-16 03:51:00,116.853,116.873,116.84,116.873,292299996.0
2007-03-16 03:52:00,116.88,116.899,116.879,116.894,90100000.0
2007-03-16 03:53:00,116.893,116.903,116.891,116.896,144399997.0
2007-03-16 03:54:00,116.893,116.899,116.892,116.899,226199998.0
2007-03-16 03:55:00,116.896,116.908,116.896,116.908,245500002.0
2007-03-16 03:56:00,116.906,116.907,116.879,116.879,109300003.0
2007-03-16 03:57:00,116.901,116.901,116.865,116.87,413500000.0
2007-03-16 03:58:00,116.867,116.871,116.857,116.865,220799999.0
2007-03-16 03:59:00,116.862,116.886,116.84,116.84,323599996.0
2007-03-16 04:00:00,116.833,116.846,116.826,116.843,261300001.0
2007-03-16 04:01:00,116.846,116.867,116.846,116.86,241299996.0
2007-03-16 04:02:00,116.867,116.867,116.826,116.826,353800003.0
2007-03-16 04:03:00,116.833,116.833,116.806,116.817,202800001.0
2007-03-16 04:04:00,116.823,116.827,116.815,116.827,302900003.0
2007-03-16 04:05:00,116.822,116.822,116.795,116.795,159500001.0
2007-03-16 04:06:00,116.799,116.825,116.799,116.825,221700003.0
2007-03-16 04:07:00,116.826,116.839,116.821,116.837,457400003.0
2007-03-16 04:08:00,116.839,116.844,116.833,116.844,301099993.0
2007-03-16 04:09:00,116.842,116.844,116.835,116.838,330200002.0
2007-03-16 04:10:00,116.82,116.851,116.82,116.851,231800005.0
2007-03-16 04:11:00,116.851,116.862,116.851,116.859,275500006.0
2007-03-16 04:12:00,116.862,116.871,116.847,116.871,300199998.0
2007-03-16 04:13:00,116.858,116.87,116.851,116.853,386399993.0
2007-03-16 04:14:00,116.851,116.851,116.833,116.843,262799993.0
2007-03-16 04:15:00,116.84,116.84,116.824,116.837,319600002.0
2007-03-16 04:16:00,116.828,116.848,116.828,116.848,146299998.0
2007-03-16 04:17:00,116.863,116.869,116.828,116.834,265000001.0
2007-03-16 04:18:00,116.859,116.882,116.859,116.882,249400003.0
2007-03-16 04:19:00,116.884,116.918,116.875,116.918,160300001.0
2007-03-16 04:20:00,116.917,116.922,116.907,116.907,256600000.0
2007-03-16 04:21:00,116.905,116.905,116.895,116.903,261299995.0
2007-03-16 04:22:00,116.902,116.916,116.895,116.902,242600000.0
2007-03-16 04:23:00,116.899,116.912,116.899,116.911,135800003.0
2007-03-16 04:24:00,116.907,116.938,116.907,116.938,236000001.0
2007-03-16 04:25:00,116.936,116.937,116.921,116.934,264300000.0
2007-03-16 04:26:00,116.908,116.937,116.905,116.937,399500003.0
2007-03-16 04:27:00,116.943,116.957,116.943,116.957,308800001.0
2007-03-16 04:28:00,116.958,116.958,116.946,116.948,301200000.0
2007-03-16 04:29:00,116.922,116.922,116.913,116.913,112799999.0
2007-03-16 04:30:00,116.889,116.899,116.889,116.891,335299998.0
2007-03-16 04:31:00,116.888,116.888,116.872,116.877,216099997.0
2007-03-16 04:32:00,116.873,116.878,116.869,116.878,314399998.0
2007-03-16 04:33:00,116.873,116.9,116.873,116.9,137500002.0
2007-03-16 04:34:00,116.902,116.918,116.902,116.918,233999997.0
2007-03-16 04:35:00,116.916,116.937,116.909,116.937,309699996.0
2007-03-16 04:36:00,116.929,116.933,116.928,116.928,120799998.0
2007-03-16 04:37:00,116.912,116.916,116.897,116.897,217300003.0
2007-03-16 04:38:00,116.892,116.904,116.885,116.899,203800003.0
2007-03-16 04:39:00,116.9,116.913,116.9,116.913,106000001.0
2007-03-16 04:40:00,116.908,116.924,116.88,116.916,280700000.0
2007-03-16 04:41:00,116.915,116.928,116.913,116.92,174600002.0
2007-03-16 04:42:00,116.918,116.918,116.894,116.908,205299995.0
2007-03-16 04:43:00,116.929,116.932,116.905,116.915,410499996.0
2007-03-16 04:44:00,116.926,116.934,116.912,116.934,292500005.0
2007-03-16 04:45:00,116.943,116.947,116.935,116.945,262299996.0
2007-03-16 04:46:00,116.932,116.949,116.93,116.94,304299995.0
2007-03-16 04:47:00,116.948,116.948,116.937,116.937,169100000.0
2007-03-16 04:48:00,116.938,116.946,116.938,116.939,155500001.0
2007-03-16 04:49:00,116.936,116.937,116.916,116.92,206799995.0
2007-03-16 04:50:00,116.9,116.9,116.869,116.873,186500004.0
2007-03-16 04:51:00,116.884,116.9,116.884,116.9,293800000.0
2007-03-16 04:52:00,116.905,116.905,116.9,116.905,166100003.0
2007-03-16 04:53:00,116.913,116.916,116.9,116.914,211999994.0
2007-03-16 04:54:00,116.913,116.929,116.907,116.929,251200001.0
2007-03-16 04:55:00,116.938,116.94,116.91,116.91,64399998.0
2007-03-16 04:56:00,116.898,116.903,116.876,116.876,235899995.0
2007-03-16 04:57:00,116.863,116.871,116.859,116.859,243100000.0
2007-03-16 04:58:00,116.846,116.879,116.833,116.879,297899997.0
2007-03-16 04:59:00,116.877,116.878,116.858,116.858,252299997.0
2007-03-16 05:00:00,116.852,116.857,116.846,116.852,301800004.0
2007-03-16 05:01:00,116.847,116.853,116.842,116.853,150700002.0
2007-03-16 05:02:00,116.839,116.85,116.835,116.835,343999997.0
2007-03-16 05:03:00,116.846,116.848,116.832,116.832,383400004.0
2007-03-16 05:04:00,116.839,116.866,116.839,116.86,214200003.0
2007-03-16 05:05:00,116.861,116.862,116.853,116.861,191399997.0
2007-03-16 05:06:00,116.856,116.856,116.801,116.821,247100005.0
2007-03-16 05:07:00,116.817,116.827,116.815,116.821,214300004.0
2007-03-16 05:08:00,116.815,116.829,116.812,116.818,309200004.0
2007-03-16 05:09:00,116.825,116.827,116.82,116.826,317499998.0
2007-03-16 05:10:00,116.828,116.828,116.78,116.802,205800002.0
2007-03-16 05:11:00,116.827,116.836,116.817,116.827,115499999.0
2007-03-16 05:12:00,116.837,116.838,116.831,116.835,278599999.0
2007-03-16 05:13:00,116.83,116.83,116.808,116.826,266999999.0
2007-03-16 05:14:00,116.838,116.838,116.815,116.821,284900004.0
2007-03-16 05:15:00,116.828,116.835,116.828,116.833,235799996.0
2007-03-16 05:16:00,116.82,116.831,116.795,116.831,359999999.0
2007-03-16 05:17:00,116.812,116.83,116.802,116.83,197400001.0
2007-03-16 05:18:00,116.832,116.832,116.807,116.82,122099998.0
2007-03-16 05:19:00,116.844,116.861,116.839,116.855,217299999.0
2007-03-16 05:20:00,116.868,116.877,116.862,116.874,152500000.0
2007-03-16 05:21:00,116.881,116.907,116.881,116.881,259299997.0
2007-03-16 05:22:00,116.864,116.88,116.85,116.867,273899998.0
2007-03-16 05:23:00,116.89,116.893,116.882,116.887,407300000.0
2007-03-16 05:24:00,116.885,116.885,116.856,116.856,281799991.0
2007-03-16 05:25:00,116.849,116.86,116.84,116.844,410900006.0
2007-03-16 05:26:00,116.83,116.843,116.823,116.823,273800002.0
2007-03-16 05:27:00,116.82,116.836,116.806,116.836,175900000.0
2007-03-16 05:28:00,116.828,116.829,116.803,116.829,211500001.0
2007-03-16 05:29:00,116.83,116.867,116.83,116.853,315400006.0
2007-03-16 05:30:00,116.852,116.852,116.831,116.836,301899998.0
2007-03-16 05:31:00,116.834,116.853,116.834,116.849,243699995.0
2007-03-16 05:32:00,116.843,116.845,116.834,116.845,269900002.0
2007-03-16 05:33:00,116.857,116.863,116.852,116.863,361399993.0
2007-03-16 05:34:00,116.865,116.878,116.854,116.868,338999995.0
2007-03-16 05:35:00,116.87,116.87,116.849,116.865,321099997.0
2007-03-16 05:36:00,116.875,116.889,116.87,116.889,208600005.0
2007-03-16 05:37:00,116.885,116.891,116.879,116.879,126900002.0
2007-03-16 05:38:00,116.885,116.91,116.885,116.91,215700004.0
2007-03-16 05:39:00,116.902,116.902,116.888,116.899,66399999.0
2007-03-16 05:40:00,116.884,116.884,116.839,116.869,339599993.0
2007-03-16 05:41:00,116.872,116.876,116.866,116.87,268600000.0
2007-03-16 05:42:00,116.871,116.88,116.867,116.878,159499999.0
2007-03-16 05:43:00,116.881,116.881,116.869,116.875,224699995.0
2007-03-16 05:44:00,116.87,116.875,116.867,116.87,228399998.0
2007-03-16 05:45:00,116.877,116.879,116.869,116.877,182999998.0
2007-03-16 05:46:00,116.878,116.891,116.878,116.891,133899999.0
2007-03-16 05:47:00,116.899,116.919,116.899,116.916,303100006.0
2007-03-16 05:48:00,116.913,116.92,116.905,116.914,331800003.0
2007-03-16 05:49:00,116.917,116.933,116.914,116.929,134899998.0
2007-03-16 05:50:00,116.933,116.94,116.928,116.937,124999999.0
2007-03-16 05:51:00,116.933,116.942,116.929,116.942,150400004.0
2007-03-16 05:52:00,116.935,116.944,116.934,116.942,220200005.0
2007-03-16 05:53:00,116.944,116.983,116.944,116.983,102899999.0
2007-03-16 05:54:00,116.982,116.982,116.95,116.957,463500009.0
2007-03-16 05:55:00,116.959,116.983,116.959,116.983,282300003.0
2007-03-16 05:56:00,116.98,116.98,116.966,116.97,155500001.0
2007-03-16 05:57:00,116.971,116.981,116.971,116.979,153200003.0
2007-03-16 05:58:00,116.99,116.994,116.986,116.987,314700004.0
2007-03-16 05:59:00,116.996,116.999,116.98,116.98,227100003.0
2007-03-16 06:00:00,116.974,117.01,116.974,117.01,178300002.0
2007-03-16 06:01:00,117.01,117.031,117.007,117.031,209700001.0
2007-03-16 06:02:00,117.03,117.03,117.003,117.021,194599998.0
2007-03-16 06:03:00,117.025,117.035,117.019,117.021,155700000.0
2007-03-16 06:04:00,117.03,117.04,117.03,117.033,239900003.0
2007-03-16 06:05:00,117.042,117.056,117.042,117.053,197399999.0
2007-03-16 06:06:00,117.058,117.062,117.047,117.062,256100004.0
2007-03-16 06:07:00,117.05,117.071,117.043,117.071,164599999.0
2007-03-16 06:08:00,117.077,117.077,117.056,117.063,177500000.0
2007-03-16 06:09:00,117.055,117.055,117.037,117.045,196499997.0
2007-03-16 06:10:00,117.049,117.054,117.026,117.042,403999999.0
2007-03-16 06:11:00,117.042,117.057,117.042,117.053,374699999.0
2007-03-16 06:12:00,117.051,117.093,117.051,117.088,282800003.0
2007-03-16 06:13:00,117.089,117.104,117.089,117.095,195699997.0
2007-03-16 06:14:00,117.099,117.109,117.086,117.086,301500006.0
2007-03-16 06:15:00,117.078,117.089,117.076,117.081,303600002.0
2007-03-16 06:16:00,117.087,117.094,117.081,117.094,368600001.0
2007-03-16 06:17:00,117.102,117.117,117.102,117.115,221900000.0
2007-03-16 06:18:00,117.119,117.119,117.109,117.11,146199998.0
2007-03-16 06:19:00,117.1,117.117,117.094,117.116,166899999.0
2007-03-16 06:20:00,117.098,117.128,117.086,117.128,371200002.0
2007-03-16 06:21:00,117.126,117.126,117.111,117.116,130000004.0
2007-03-16 06:22:00,117.117,117.121,117.111,117.112,143600001.0
2007-03-16 06:23:00,117.114,117.124,117.112,117.124,232499997.0
2007-03-16 06:24:00,117.107,117.124,117.102,117.121,206600003.0
2007-03-16 06:25:00,117.128,117.13,117.102,117.102,519899999.0
2007-03-16 06:26:00,117.102,117.113,117.091,117.102,341399998.0
2007-03-16 06:27:00,117.112,117.112,117.094,117.105,194200002.0
2007-03-16 06:28:00,117.107,117.118,117.093,117.118,323899997.0
2007-03-16 06:29:00,117.127,117.148,117.127,117.137,167400006.0
2007-03-16 06:30:00,117.144,117.167,117.144,117.167,86800000.0
2007-03-16 06:31:00,117.152,117.178,117.152,117.171,136200002.0
2007-03-16 06:32:00,117.165,117.179,117.144,117.179,196400003.0
2007-03-16 06:33:00,117.179,117.188,117.179,117.188,246399991.0
2007-03-16 06:34:00,117.192,117.198,117.157,117.157,284900005.0
2007-03-16 06:35:00,117.163,117.171,117.163,117.168,278800005.0
2007-03-16 06:36:00,117.147,117.147,117.125,117.147,120000000.0
2007-03-16 06:37:00,117.153,117.16,117.13,117.135,259300007.0
2007-03-16 06:38:00,117.138,117.138,117.097,117.114,378699997.0
2007-03-16 06:39:00,117.119,117.138,117.119,117.138,273499997.0
2007-03-16 06:40:00,117.148,117.15,117.137,117.145,314299994.0
2007-03-16 06:41:00,117.148,117.152,117.138,117.138,192700001.0
2007-03-16 06:42:00,117.138,117.158,117.138,117.156,199700001.0
2007-03-16 06:43:00,117.122,117.147,117.116,117.143,56399999.0
2007-03-16 06:44:00,117.138,117.14,117.115,117.127,299599995.0
2007-03-16 06:45:00,117.13,117.147,117.127,117.127,274499998.0
2007-03-16 06:46:00,117.132,117.152,117.124,117.152,199400006.0
2007-03-16 06:47:00,117.157,117.157,117.149,117.153,334400005.0
2007-03-16 06:48:00,117.152,117.16,117.143,117.143,216800001.0
2007-03-16 06:49:00,117.132,117.145,117.122,117.136,286299995.0
2007-03-16 06:50:00,117.148,117.151,117.146,117.147,54400000.0
2007-03-16 06:51:00,117.139,117.139,117.1,117.1,445200002.0
2007-03-16 06:52:00,117.102,117.102,117.086,117.094,250599998.0
2007-03-16 06:53:00,117.086,117.087,117.066,117.066,175699994.0
2007-03-16 06:54:00,117.067,117.071,117.067,117.067,226400000.0
2007-03-16 06:55:00,117.06,117.069,117.055,117.055,350199996.0
2007-03-16 06:56:00,117.044,117.053,117.032,117.053,173999996.0
2007-03-16 06:57:00,117.056,117.056,117.033,117.044,146700001.0
2007-03-16 06:58:00,117.049,117.051,117.033,117.044,179999999.0
2007-03-16 06:59:00,117.06,117.067,117.059,117.062,283599997.0
2007-03-16 07:00:00,117.065,117.078,117.065,117.078,24700000.0
2007-03-16 07:01:00,117.075,117.075,117.06,117.073,230600000.0
2007-03-16 07:02:00,117.068,117.068,117.047,117.054,243499999.0
2007-03-16 07:03:00,117.055,117.058,117.052,117.053,244900003.0
2007-03-16 07:04:00,117.056,117.056,117.047,117.051,204299998.0
2007-03-16 07:05:00,117.048,117.048,117.032,117.041,160800001.0
2007-03-16 07:06:00,117.04,117.05,117.04,117.048,109700001.0
2007-03-16 07:07:00,117.049,117.049,117.022,117.04,259400000.0
2007-03-16 07:08:00,117.035,117.047,117.035,117.045,279899996.0
2007-03-16 07:09:00,117.035,117.053,117.025,117.053,329699997.0
2007-03-16 07:10:00,117.049,117.071,117.049,117.063,235800002.0
2007-03-16 07:11:00,117.069,117.07,117.061,117.065,238500003.0
2007-03-16 07:12:00,117.071,117.073,117.066,117.073,144599999.0
2007-03-16 07:13:00,117.075,117.089,117.073,117.087,251900003.0
2007-03-16 07:14:00,117.078,117.093,117.067,117.093,129500001.0
2007-03-16 07:15:00,117.11,117.115,117.1,117.109,160600000.0
2007-03-16 07:16:00,117.112,117.139,117.108,117.139,216799995.0
2007-03-16 07:17:00,117.143,117.143,117.124,117.124,43800000.0
2007-03-16 07:18:00,117.132,117.136,117.124,117.136,136800001.0
2007-03-16 07:19:00,117.141,117.141,117.129,117.135,97400001.0
2007-03-16 07:20:00,117.134,117.134,117.126,117.127,271400004.0
2007-03-16 07:21:00,117.132,117.132,117.125,117.127,152700000.0
2007-03-16 07:22:00,117.119,117.119,117.114,117.114,194399997.0
2007-03-16 07:23:00,117.107,117.116,117.102,117.103,258500000.0
2007-03-16 07:24:00,117.094,117.097,117.085,117.09,242000004.0
2007-03-16 07:25:00,117.089,117.102,117.089,117.101,203600000.0
2007-03-16 07:26:00,117.09,117.093,117.074,117.093,257100002.0
2007-03-16 07:27:00,117.099,117.116,117.093,117.116,302999996.0
2007-03-16 07:28:00,117.128,117.13,117.106,117.119,141700001.0
2007-03-16 07:29:00,117.115,117.126,117.093,117.111,211000004.0
2007-03-16 07:30:00,117.109,117.117,117.097,117.108,244899996.0
2007-03-16 07:31:00,117.127,117.127,117.102,117.121,209099997.0
2007-03-16 07:32:00,117.123,117.129,117.122,117.128,376399995.0
2007-03-16 07:33:00,117.123,117.123,117.111,117.111,195800004.0
2007-03-16 07:34:00,117.094,117.109,117.094,117.106,369400007.0
2007-03-16 07:35:00,117.088,117.088,117.07,117.07,117000000.0
2007-03-16 07:36:00,117.068,117.09,117.06,117.09,121300002.0
2007-03-16 07:37:00,117.09,117.098,117.083,117.094,264299997.0
2007-03-16 07:38:00,117.092,117.094,117.09,117.091,140399999.0
2007-03-16 07:39:00,117.077,117.093,117.077,117.092,282199999.0
2007-03-16 07:40:00,117.083,117.094,117.081,117.081,209700001.0
2007-03-16 07:41:00,117.084,117.101,117.084,117.101,286100004.0
2007-03-16 07:42:00,117.099,117.114,117.094,117.094,178300000.0
2007-03-16 07:43:00,117.098,117.099,117.096,117.099,175299995.0
2007-03-16 07:44:00,117.095,117.1,117.073,117.088,309300004.0
2007-03-16 07:45:00,117.079,117.106,117.079,117.106,78100000.0
2007-03-16 07:46:00,117.102,117.102,117.09,117.09,97700000.0
2007-03-16 07:47:00,117.085,117.085,117.064,117.064,309900007.0
2007-03-16 07:48:00,117.062,117.07,117.048,117.048,312899996.0
2007-03-16 07:49:00,117.042,117.042,117.02,117.025,68899999.0
2007-03-16 07:50:00,117.022,117.029,117.016,117.019,348700002.0
2007-03-16 07:51:00,117.023,117.036,117.008,117.036,159600004.0
2007-03-16 07:52:00,117.03,117.043,117.029,117.043,222899997.0
2007-03-16 07:53:00,117.047,117.054,117.038,117.038,336899991.0
2007-03-16 07:54:00,117.038,117.059,117.033,117.059,134399999.0
2007-03-16 07:55:00,117.065,117.084,117.051,117.084,248900000.0
2007-03-16 07:56:00,117.086,117.093,117.072,117.077,293200008.0
2007-03-16 07:57:00,117.074,117.074,117.041,117.049,339200003.0
2007-03-16 07:58:00,117.048,117.048,117.038,117.045,186399998.0
2007-03-16 07:59:00,117.048,117.048,117.005,117.032,147900001.0
2007-03-16 08:00:00,117.047,117.073,117.047,117.073,282799993.0
2007-03-16 08:01:00,117.066,117.066,117.005,117.011,104500000.0
2007-03-16 08:02:00,117.017,117.017,117.001,117.012,317900000.0
2007-03-16 08:03:00,117.012,117.038,117.012,117.038,216700000.0
2007-03-16 08:04:00,117.047,117.052,117.036,117.04,138699998.0
2007-03-16 08:05:00,117.052,117.056,117.04,117.041,379499993.0
2007-03-16 08:06:00,117.041,117.041,117.001,117.005,274800000.0
2007-03-16 08:07:00,117.012,117.037,117.012,117.037,198700002.0
2007-03-16 08:08:00,117.05,117.053,117.034,117.04,476599996.0
2007-03-16 08:09:00,117.045,117.051,117.034,117.038,298600006.0
2007-03-16 08:10:00,117.03,117.055,117.028,117.055,280300008.0
2007-03-16 08:11:00,117.063,117.075,117.058,117.061,282900005.0
2007-03-16 08:12:00,117.064,117.09,117.064,117.09,356100000.0
2007-03-16 08:13:00,117.085,117.09,117.074,117.074,240299997.0
2007-03-16 08:14:00,117.07,117.084,117.07,117.073,218500000.0
2007-03-16 08:15:00,117.081,117.095,117.081,117.095,42999999.0
2007-03-16 08:16:00,117.1,117.149,117.1,117.149,160099999.0
2007-03-16 08:17:00,117.154,117.154,117.136,117.136,283899993.0
2007-03-16 08:18:00,117.15,117.169,117.15,117.161,168999997.0
2007-03-16 08:19:00,117.145,117.187,117.145,117.187,175499999.0
2007-03-16 08:20:00,117.195,117.198,117.157,117.157,175100004.0
2007-03-16 08:21:00,117.149,117.161,117.143,117.161,307900001.0
2007-03-16 08:22:00,117.164,117.164,117.145,117.145,73400001.0
2007-03-16 08:23:00,117.148,117.157,117.127,117.127,282299995.0
2007-03-16 08:24:00,117.135,117.141,117.122,117.122,303000002.0
2007-03-16 08:25:00,117.126,117.127,117.117,117.12,172200000.0
2007-03-16 08:26:00,117.118,117.12,117.114,117.118,198600001.0
2007-03-16 08:27:00,117.121,117.126,117.093,117.117,243000003.0
2007-03-16 08:28:00,117.115,117.12,117.11,117.116,192700004.0
2007-03-16 08:29:00,117.118,117.126,117.118,117.123,180800001.0
2007-03-16 08:30:00,117.118,117.125,117.118,117.123,64799999.0
2007-03-16 08:31:00,117.126,117.133,117.125,117.125,360500007.0
2007-03-16 08:32:00,117.116,117.116,117.102,117.103,241600000.0
2007-03-16 08:33:00,117.11,117.11,117.081,117.092,400200001.0
2007-03-16 08:34:00,117.1,117.1,117.083,117.086,450699997.0
2007-03-16 08:35:00,117.085,117.098,117.068,117.098,247600004.0
2007-03-16 08:36:00,117.104,117.13,117.104,117.129,255000000.0
2007-03-16 08:37:00,117.123,117.131,117.112,117.112,284999995.0
2007-03-16 08:38:00,117.103,117.117,117.101,117.117,200999997.0
2007-03-16 08:39:00,117.117,117.132,117.113,117.116,210300003.0
2007-03-16 08:40:00,117.108,117.118,117.1,117.11,248000000.0
2007-03-16 08:41:00,117.113,117.113,117.092,117.092,356899994.0
2007-03-16 08:42:00,117.097,117.102,117.081,117.087,242900006.0
2007-03-16 08:43:00,117.075,117.087,117.069,117.087,135799996.0
2007-03-16 08:44:00,117.101,117.128,117.101,117.122,306000003.0
2007-03-16 08:45:00,117.108,117.113,117.082,117.082,381999998.0
2007-03-16 08:46:00,117.072,117.075,117.055,117.063,219300001.0
2007-03-16 08:47:00,117.054,117.075,117.054,117.066,330599996.0
2007-03-16 08:48:00,117.06,117.073,117.056,117.059,159400003.0
2007-03-16 08:49:00,117.042,117.042,116.992,117.014,296699997.0
2007-03-16 08:50:00,117.019,117.036,117.019,117.035,188699997.0
2007-03-16 08:51:00,117.047,117.047,117.022,117.029,272699998.0
2007-03-16 08:52:00,117.038,117.063,117.038,117.06,208600001.0
2007-03-16 08:53:00,117.054,117.069,117.054,117.065,206600003.0
2007-03-16 08:54:00,117.068,117.068,117.028,117.032,342300002.0
2007-03-16 08:55:00,117.013,117.022,117.013,117.018,205300000.0
2007-03-16 08:56:00,117.03,117.041,117.022,117.022,100100000.0
2007-03-16 08:57:00,117.026,117.034,117.023,117.028,177000002.0
2007-03-16 08:58:00,117.02,117.02,116.975,116.975,209800000.0
2007-03-16 08:59:00,116.966,116.966,116.945,116.946,312000001.0
2007-03-16 09:00:00,116.943,116.949,116.927,116.927,257199998.0
2007-03-16 09:01:00,116.94,116.961,116.939,116.961,257599999.0
2007-03-16 09:02:00,116.955,116.958,116.941,116.953,233600000.0
2007-03-16 09:03:00,116.951,116.957,116.937,116.957,226199999.0
2007-03-16 09:04:00,116.974,116.977,116.965,116.977,145200001.0
2007-03-16 09:05:00,116.974,116.999,116.974,116.999,257100004.0
2007-03-16 09:06:00,116.995,117.002,116.968,116.968,209899996.0
2007-03-16 09:07:00,116.953,116.953,116.915,116.915,182299998.0
2007-03-16 09:08:00,116.911,116.913,116.904,116.912,220700000.0
2007-03-16 09:09:00,116.908,116.908,116.856,116.868,312500004.0
2007-03-16 09:10:00,116.869,116.886,116.869,116.881,344400000.0
2007-03-16 09:11:00,116.912,116.932,116.904,116.927,318900006.0
2007-03-16 09:12:00,116.933,116.938,116.884,116.89,334000003.0
2007-03-16 09:13:00,116.887,116.887,116.87,116.878,281400001.0
2007-03-16 09:14:00,116.878,116.878,116.852,116.852,203799994.0
2007-03-16 09:15:00,116.841,116.858,116.833,116.855,267799997.0
2007-03-16 09:16:00,116.849,116.857,116.843,116.843,151499997.0
2007-03-16 09:17:00,116.839,116.878,116.839,116.878,81899998.0
2007-03-16 09:18:00,116.883,116.883,116.873,116.875,231500002.0
2007-03-16 09:19:00,116.872,116.872,116.853,116.853,203200006.0
2007-03-16 09:20:00,116.844,116.873,116.844,116.869,183400001.0
2007-03-16 09:21:00,116.88,116.901,116.88,116.888,142400000.0
2007-03-16 09:22:00,116.894,116.897,116.887,116.889,232099997.0
2007-03-16 09:23:00,116.875,116.88,116.839,116.839,243899997.0
2007-03-16 09:24:00,116.841,116.842,116.831,116.831,253300000.0
2007-03-16 09:25:00,116.843,116.866,116.843,116.853,150200001.0
2007-03-16 09:26:00,116.852,116.852,116.835,116.835,139300002.0
2007-03-16 09:27:00,116.837,116.845,116.832,116.839,288599999.0
2007-03-16 09:28:00,116.833,116.833,116.827,116.827,8900000.0
2007-03-16 09:29:00,116.812,116.825,116.807,116.807,146200000.0
2007-03-16 09:30:00,116.787,116.787,116.755,116.784,164100003.0
2007-03-16 09:31:00,116.802,116.818,116.802,116.812,241600003.0
2007-03-16 09:32:00,116.818,116.818,116.807,116.814,205099999.0
2007-03-16 09:33:00,116.806,116.807,116.792,116.793,343899997.0
2007-03-16 09:34:00,116.784,116.816,116.777,116.816,204099995.0
2007-03-16 09:35:00,116.829,116.829,116.803,116.812,168500001.0
2007-03-16 09:36:00,116.801,116.826,116.801,116.811,240999998.0
2007-03-16 09:37:00,116.813,116.824,116.806,116.821,278299991.0
2007-03-16 09:38:00,116.837,116.855,116.821,116.85,223600005.0
2007-03-16 09:39:00,116.85,116.883,116.847,116.865,324800000.0
2007-03-16 09:40:00,116.866,116.889,116.857,116.889,492599994.0
2007-03-16 09:41:00,116.898,116.905,116.882,116.9,326300003.0
2007-03-16 09:42:00,116.898,116.898,116.875,116.875,238499999.0
2007-03-16 09:43:00,116.877,116.877,116.865,116.87,248499998.0
2007-03-16 09:44:00,116.873,116.883,116.87,116.876,301000002.0
2007-03-16 09:45:00,116.883,116.91,116.883,116.91,119899999.0
2007-03-16 09:46:00,116.922,116.938,116.922,116.926,264300004.0
2007-03-16 09:47:00,116.924,116.933,116.924,116.933,249900000.0
2007-03-16 09:48:00,116.92,116.932,116.914,116.918,321399998.0
2007-03-16 09:49:00,116.904,116.908,116.896,116.905,289099994.0
2007-03-16 09:50:00,116.895,116.895,116.859,116.866,189000003.0
2007-03-16 09:51:00,116.858,116.863,116.852,116.863,118700004.0
2007-03-16 09:52:00,116.861,116.864,116.846,116.854,206900003.0
2007-03-16 09:53:00,116.852,116.863,116.85,116.863,242699998.0
2007-03-16 09:54:00,116.868,116.873,116.836,116.836,77400000.0
2007-03-16 09:55:00,116.824,116.826,116.807,116.822,294200005.0
2007-03-16 09:56:00,116.832,116.859,116.832,116.855,128100000.0
2007-03-16 09:57:00,116.859,116.866,116.836,116.84,179700001.0
2007-03-16 09:58:00,116.835,116.855,116.828,116.842,376699994.0
2007-03-16 09:59:00,116.833,116.836,116.821,116.829,75400000.0
2007-03-16 10:00:00,116.827,116.836,116.809,116.809,469300002.0
2007-03-16 10:01:00,116.814,116.841,116.813,116.841,198399999.0
2007-03-16 10:02:00,116.868,116.868,116.852,116.852,142699999.0
2007-03-16 10:03:00,116.847,116.849,116.831,116.841,432300012.0
2007-03-16 10:04:00,116.834,116.834,116.82,116.827,199599999.0
2007-03-16 10:05:00,116.839,116.843,116.827,116.836,224400004.0
2007-03-16 10:06:00,116.841,116.844,116.834,116.844,307599998.0
2007-03-16 10:07:00,116.841,116.847,116.833,116.843,155300002.0
2007-03-16 10:08:00,116.848,116.895,116.848,116.894,194099999.0
2007-03-16 10:09:00,116.902,116.91,116.895,116.898,167500005.0
2007-03-16 10:10:00,116.905,116.914,116.901,116.91,386100002.0
2007-03-16 10:11:00,116.925,116.927,116.902,116.927,184799999.0
2007-03-16 10:12:00,116.933,116.949,116.931,116.941,290799994.0
2007-03-16 10:13:00,116.944,116.961,116.943,116.961,193399999.0
2007-03-16 10:14:00,116.958,116.971,116.93,116.971,249600008.0
2007-03-16 10:15:00,116.99,116.998,116.984,116.997,384899990.0
2007-03-16 10:16:00,117.002,117.002,116.967,116.969,164200002.0
2007-03-16 10:17:00,116.962,116.967,116.953,116.966,295999993.0
2007-03-16 10:18:00,116.968,116.969,116.932,116.957,298200004.0
2007-03-16 10:19:00,116.959,116.988,116.959,116.974,246799999.0
2007-03-16 10:20:00,116.979,116.981,116.966,116.966,196299999.0
2007-03-16 10:21:00,116.961,116.961,116.938,116.938,150899998.0
2007-03-16 10:22:00,116.95,116.95,116.938,116.95,302000003.0
2007-03-16 10:23:00,116.94,116.941,116.888,116.894,180300002.0
2007-03-16 10:24:00,116.885,116.889,116.866,116.871,228800004.0
2007-03-16 10:25:00,116.871,116.899,116.867,116.899,285399994.0
2007-03-16 10:26:00,116.899,116.899,116.869,116.878,258500004.0
2007-03-16 10:27:00,116.86,116.865,116.841,116.841,300500003.0
2007-03-16 10:28:00,116.833,116.849,116.816,116.844,222899999.0
2007-03-16 10:29:00,116.836,116.846,116.826,116.826,239700002.0
2007-03-16 10:30:00,116.833,116.844,116.832,116.838,215700005.0
2007-03-16 10:31:00,116.844,116.861,116.838,116.861,186099998.0
2007-03-16 10:32:00,116.868,116.876,116.862,116.863,217299998.0
2007-03-16 10:33:00,116.861,116.861,116.836,116.836,116300000.0
2007-03-16 10:34:00,116.826,116.842,116.826,116.837,194100003.0
2007-03-16 10:35:00,116.832,116.832,116.81,116.823,120900003.0
2007-03-16 10:36:00,116.819,116.826,116.813,116.818,216799998.0
2007-03-16 10:37:00,116.826,116.826,116.805,116.805,141900001.0
2007-03-16 10:38:00,116.799,116.799,116.772,116.781,251200002.0
2007-03-16 10:39:00,116.79,116.794,116.783,116.792,157699998.0
2007-03-16 10:40:00,116.818,116.832,116.818,116.832,55500001.0
2007-03-16 10:41:00,116.86,116.885,116.854,116.885,277200001.0
2007-03-16 10:42:00,116.896,116.896,116.868,116.871,279100002.0
2007-03-16 10:43:00,116.866,116.875,116.863,116.863,279200000.0
2007-03-16 10:44:00,116.863,116.87,116.845,116.845,308400002.0
2007-03-16 10:45:00,116.848,116.852,116.835,116.84,256700001.0
2007-03-16 10:46:00,116.846,116.846,116.834,116.834,148399997.0
2007-03-16 10:47:00,116.845,116.858,116.844,116.858,167999999.0
2007-03-16 10:48:00,116.856,116.862,116.851,116.857,354800000.0
2007-03-16 10:49:00,116.852,116.852,116.838,116.852,238800001.0
2007-03-16 10:50:00,116.858,116.861,116.851,116.858,191999999.0
2007-03-16 10:51:00,116.859,116.868,116.855,116.863,222500003.0
2007-03-16 10:52:00,116.869,116.877,116.868,116.869,248500007.0
2007-03-16 10:53:00,116.867,116.878,116.867,116.878,289300000.0
2007-03-16 10:54:00,116.869,116.872,116.856,116.865,194600002.0
2007-03-16 10:55:00,116.86,116.864,116.853,116.857,316099997.0
2007-03-16 10:56:00,116.856,116.856,116.838,116.847,152499997.0
2007-03-16 10:57:00,116.85,116.856,116.834,116.834,232100003.0
2007-03-16 10:58:00,116.829,116.838,116.82,116.835,125400003.0
2007-03-16 10:59:00,116.85,116.859,116.841,116.841,152500002.0
2007-03-16 11:00:00,116.835,116.835,116.805,116.833,308799995.0
2007-03-16 11:01:00,116.845,116.868,116.845,116.862,244700002.0
2007-03-16 11:02:00,116.86,116.86,116.848,116.848,259900001.0
2007-03-16 11:03:00,116.847,116.85,116.834,116.835,321200000.0
2007-03-16 11:04:00,116.828,116.832,116.821,116.825,325000002.0
2007-03-16 11:05:00,116.821,116.831,116.817,116.82,186199999.0
2007-03-16 11:06:00,116.829,116.851,116.824,116.844,239099996.0
2007-03-16 11:07:00,116.838,116.853,116.838,116.839,156300003.0
2007-03-16 11:08:00,116.836,116.836,116.806,116.818,182299997.0
2007-03-16 11:09:00,116.827,116.827,116.808,116.817,337900001.0
2007-03-16 11:10:00,116.818,116.818,116.796,116.812,132200003.0
2007-03-16 11:11:00,116.811,116.811,116.772,116.772,210400001.0
2007-03-16 11:12:00,116.765,116.78,116.753,116.78,265600005.0
2007-03-16 11:13:00,116.789,116.81,116.789,116.802,252700003.0
2007-03-16 11:14:00,116.807,116.83,116.807,116.825,332900003.0
2007-03-16 11:15:00,116.817,116.83,116.805,116.807,326599999.0
2007-03-16 11:16:00,116.784,116.818,116.784,116.808,297999999.0
2007-03-16 11:17:00,116.805,116.806,116.792,116.795,416300008.0
2007-03-16 11:18:00,116.79,116.796,116.786,116.795,260799994.0
2007-03-16 11:19:00,116.779,116.789,116.772,116.781,250500001.0
2007-03-16 11:20:00,116.756,116.756,116.711,116.711,315499997.0
2007-03-16 11:21:00,116.712,116.717,116.693,116.699,236899997.0
2007-03-16 11:22:00,116.702,116.715,116.695,116.715,302599997.0
2007-03-16 11:23:00,116.722,116.736,116.722,116.724,240999999.0
2007-03-16 11:24:00,116.727,116.727,116.71,116.713,315699999.0
2007-03-16 11:25:00,116.71,116.723,116.71,116.714,119900002.0
2007-03-16 11:26:00,116.701,116.701,116.647,116.647,145700001.0
2007-03-16 11:27:00,116.648,116.649,116.601,116.607,330300003.0
2007-03-16 11:28:00,116.622,116.636,116.622,116.625,132899997.0
2007-03-16 11:29:00,116.628,116.645,116.624,116.642,300799997.0
2007-03-16 11:30:00,116.646,116.657,116.642,116.657,262499996.0
2007-03-16 11:31:00,116.647,116.647,116.611,116.619,123899999.0
2007-03-16 11:32:00,116.618,116.618,116.59,116.599,200500005.0
2007-03-16 11:33:00,116.606,116.618,116.596,116.618,179299999.0
2007-03-16 11:34:00,116.619,116.619,116.599,116.613,126500001.0
2007-03-16 11:35:00,116.617,116.617,116.603,116.603,141699999.0
2007-03-16 11:36:00,116.596,116.601,116.573,116.577,227100002.0
2007-03-16 11:37:00,116.572,116.586,116.572,116.586,281300000.0
2007-03-16 11:38:00,116.584,116.617,116.582,116.617,171200005.0
2007-03-16 11:39:00,116.642,116.649,116.634,116.649,218300002.0
2007-03-16 11:40:00,116.653,116.659,116.644,116.656,211600002.0
2007-03-16 11:41:00,116.656,116.673,116.656,116.665,187099998.0
2007-03-16 11:42:00,116.658,116.663,116.644,116.655,167499998.0
2007-03-16 11:43:00,116.648,116.648,116.63,116.63,274200004.0
2007-03-16 11:44:00,116.642,116.643,116.617,116.623,179300004.0
2007-03-16 11:45:00,116.632,116.637,116.625,116.634,305999999.0
2007-03-16 11:46:00,116.64,116.645,116.618,116.625,185300000.0
2007-03-16 11:47:00,116.643,116.643,116.633,116.635,219699994.0
2007-03-16 11:48:00,116.633,116.633,116.62,116.627,182700000.0
2007-03-16 11:49:00,116.629,116.629,116.589,116.589,200499997.0
2007-03-16 11:50:00,116.577,116.609,116.575,116.606,516400011.0
2007-03-16 11:51:00,116.6,116.629,116.6,116.61,397200006.0
2007-03-16 11:52:00,116.617,116.643,116.617,116.643,313899994.0
2007-03-16 11:53:00,116.645,116.654,116.636,116.641,336100007.0
2007-03-16 11:54:00,116.651,116.651,116.606,116.64,254000005.0
2007-03-16 11:55:00,116.638,116.638,116.62,116.627,366400003.0
2007-03-16 11:56:00,116.621,116.629,116.613,116.622,170599999.0
2007-03-16 11:57:00,116.614,116.621,116.571,116.576,114199998.0
2007-03-16 11:58:00,116.594,116.62,116.594,116.617,245400006.0
2007-03-16 11:59:00,116.61,116.612,116.606,116.608,172600001.0
2007-03-16 12:00:00,116.605,116.607,116.599,116.607,276900004.0
2007-03-16 12:01:00,116.617,116.62,116.607,116.607,230700000.0
2007-03-16 12:02:00,116.61,116.611,116.585,116.585,369800008.0
2007-03-16 12:03:00,116.577,116.577,116.558,116.561,298299999.0
2007-03-16 12:04:00,116.56,116.571,116.557,116.557,327300006.0
2007-03-16 12:05:00,116.567,116.577,116.552,116.577,286399996.0
2007-03-16 12:06:00,116.581,116.591,116.572,116.572,371300004.0
2007-03-16 12:07:00,116.58,116.582,116.557,116.564,162200003.0
2007-03-16 12:08:00,116.564,116.58,116.548,116.58,181400000.0
2007-03-16 12:09:00,116.584,116.6,116.582,116.582,253600005.0
2007-03-16 12:10:00,116.575,116.588,116.573,116.575,235200004.0
2007-03-16 12:11:00,116.581,116.591,116.573,116.58,354699990.0
2007-03-16 12:12:00,116.589,116.59,116.565,116.587,343200002.0
2007-03-16 12:13:00,116.589,116.589,116.564,116.573,219499999.0
2007-03-16 12:14:00,116.575,116.576,116.562,116.576,305500002.0
2007-03-16 12:15:00,116.575,116.575,116.555,116.565,175699994.0
2007-03-16 12:16:00,116.569,116.582,116.566,116.568,267499996.0
2007-03-16 12:17:00,116.57,116.582,116.57,116.582,292499999.0
2007-03-16 12:18:00,116.587,116.59,116.575,116.58,339599997.0
2007-03-16 12:19:00,116.577,116.611,116.577,116.611,304799998.0
2007-03-16 12:20:00,116.611,116.622,116.611,116.615,198900002.0
2007-03-16 12:21:00,116.616,116.623,116.615,116.623,185800001.0
2007-03-16 12:22:00,116.628,116.651,116.628,116.651,167000000.0
2007-03-16 12:23:00,116.649,116.654,116.643,116.645,171400003.0
2007-03-16 12:24:00,116.64,116.651,116.635,116.651,118700004.0
2007-03-16 12:25:00,116.641,116.656,116.637,116.655,244300001.0
2007-03-16 12:26:00,116.651,116.66,116.643,116.654,335600003.0
2007-03-16 12:27:00,116.643,116.648,116.634,116.641,121899999.0
2007-03-16 12:28:00,116.642,116.659,116.642,116.654,82099999.0
2007-03-16 12:29:00,116.645,116.645,116.627,116.637,250000001.0
2007-03-16 12:30:00,116.637,116.648,116.632,116.64,271099998.0
2007-03-16 12:31:00,116.641,116.652,116.633,116.648,210100000.0
2007-03-16 12:32:00,116.643,116.656,116.633,116.646,217699996.0
2007-03-16 12:33:00,116.654,116.661,116.647,116.65,318599998.0
2007-03-16 12:34:00,116.64,116.657,116.634,116.657,204400003.0
2007-03-16 12:35:00,116.66,116.66,116.644,116.654,288100002.0
2007-03-16 12:36:00,116.646,116.649,116.611,116.635,200300001.0
2007-03-16 12:37:00,116.625,116.625,116.614,116.62,197400002.0
2007-03-16 12:38:00,116.62,116.62,116.606,116.614,230499999.0
2007-03-16 12:39:00,116.619,116.62,116.615,116.619,159700000.0
2007-03-16 12:40:00,116.622,116.622,116.613,116.613,172700003.0
2007-03-16 12:41:00,116.606,116.608,116.591,116.606,216700004.0
2007-03-16 12:42:00,116.615,116.615,116.594,116.594,179199996.0
2007-03-16 12:43:00,116.591,116.591,116.552,116.567,402100011.0
2007-03-16 12:44:00,116.583,116.584,116.573,116.573,316899996.0
2007-03-16 12:45:00,116.594,116.633,116.594,116.63,314400001.0
2007-03-16 12:46:00,116.627,116.639,116.622,116.633,254400000.0
2007-03-16 12:47:00,116.637,116.645,116.607,116.644,388400001.0
2007-03-16 12:48:00,116.647,116.647,116.617,116.62,248500002.0
2007-03-16 12:49:00,116.608,116.608,116.591,116.607,298400001.0
2007-03-16 12:50:00,116.59,116.607,116.589,116.589,128299998.0
2007-03-16 12:51:00,116.594,116.603,116.58,116.603,267999999.0
2007-03-16 12:52:00,116.611,116.62,116.61,116.61,253399994.0
2007-03-16 12:53:00,116.613,116.619,116.595,116.602,253300002.0
2007-03-16 12:54:00,116.613,116.621,116.604,116.616,406600007.0
2007-03-16 12:55:00,116.612,116.612,116.606,116.612,188400007.0
2007-03-16 12:56:00,116.608,116.608,116.6,116.603,264899994.0
2007-03-16 12:57:00,116.598,116.614,116.59,116.599,179900002.0
2007-03-16 12:58:00,116.602,116.609,116.591,116.593,280799997.0
2007-03-16 12:59:00,116.595,116.597,116.575,116.585,343900005.0
2007-03-16 13:00:00,116.587,116.599,116.587,116.599,182799999.0
2007-03-16 13:01:00,116.591,116.591,116.578,116.58,241700003.0
2007-03-16 13:02:00,116.58,116.598,116.575,116.59,379600005.0
2007-03-16 13:03:00,116.595,116.627,116.595,116.627,119499999.0
2007-03-16 13:04:00,116.621,116.628,116.552,116.552,322599998.0
2007-03-16 13:05:00,116.537,116.542,116.532,116.539,275999998.0
2007-03-16 13:06:00,116.547,116.553,116.522,116.527,195500000.0
2007-03-16 13:07:00,116.518,116.526,116.504,116.526,200800002.0
2007-03-16 13:08:00,116.522,116.533,116.517,116.526,241700003.0
2007-03-16 13:09:00,116.544,116.563,116.544,116.553,171800004.0
2007-03-16 13:10:00,116.547,116.547,116.524,116.533,239399996.0
2007-03-16 13:11:00,116.537,116.55,116.533,116.548,241899995.0
2007-03-16 13:12:00,116.555,116.556,116.542,116.542,304999998.0
2007-03-16 13:13:00,116.54,116.557,116.531,116.545,313599999.0
2007-03-16 13:14:00,116.539,116.54,116.529,116.537,130100003.0
2007-03-16 13:15:00,116.538,116.551,116.534,116.551,216700001.0
2007-03-16 13:16:00,116.545,116.545,116.526,116.526,168300003.0
2007-03-16 13:17:00,116.522,116.523,116.495,116.495,363999995.0
2007-03-16 13:18:00,116.518,116.519,116.503,116.517,196199997.0
2007-03-16 13:19:00,116.515,116.528,116.515,116.519,313699997.0
2007-03-16 13:20:00,116.535,116.567,116.535,116.567,197000003.0
2007-03-16 13:21:00,116.584,116.587,116.549,116.554,150100001.0
2007-03-16 13:22:00,116.555,116.586,116.544,116.586,391500000.0
2007-03-16 13:23:00,116.581,116.581,116.54,116.55,290000003.0
2007-03-16 13:24:00,116.551,116.57,116.526,116.57,193799994.0
2007-03-16 13:25:00,116.583,116.589,116.578,116.586,325899995.0
2007-03-16 13:26:00,116.58,116.584,116.58,116.584,230399999.0
2007-03-16 13:27:00,116.576,116.585,116.567,116.585,231500000.0
2007-03-16 13:28:00,116.61,116.627,116.602,116.615,144800003.0
2007-03-16 13:29:00,116.615,116.622,116.598,116.601,311300005.0
2007-03-16 13:30:00,116.594,116.636,116.586,116.636,195700000.0
2007-03-16 13:31:00,116.647,116.647,116.632,116.633,197499998.0
2007-03-16 13:32:00,116.63,116.632,116.618,116.618,309700002.0
2007-03-16 13:33:00,116.623,116.623,116.611,116.62,436100003.0
2007-03-16 13:34:00,116.615,116.615,116.586,116.6,172999997.0
2007-03-16 13:35:00,116.595,116.595,116.565,116.569,191100000.0
2007-03-16 13:36:00,116.572,116.582,116.556,116.573,287499995.0
2007-03-16 13:37:00,116.579,116.58,116.567,116.569,97499997.0
2007-03-16 13:38:00,116.555,116.555,116.544,116.548,178499999.0
2007-03-16 13:39:00,116.545,116.545,116.518,116.519,101799997.0
2007-03-16 13:40:00,116.518,116.529,116.518,116.525,259100000.0
2007-03-16 13:41:00,116.523,116.532,116.518,116.522,233799997.0
2007-03-16 13:42:00,116.535,116.556,116.535,116.555,113100002.0
2007-03-16 13:43:00,116.56,116.566,116.552,116.552,86500002.0
2007-03-16 13:44:00,116.545,116.547,116.525,116.525,446500005.0
2007-03-16 13:45:00,116.532,116.535,116.531,116.534,223700005.0
2007-03-16 13:46:00,116.538,116.547,116.533,116.534,243800000.0
2007-03-16 13:47:00,116.543,116.543,116.531,116.543,256900001.0
2007-03-16 13:48:00,116.538,116.54,116.52,116.54,170299995.0
2007-03-16 13:49:00,116.55,116.553,116.54,116.543,211499999.0
2007-03-16 13:50:00,116.547,116.554,116.537,116.537,277199998.0
2007-03-16 13:51:00,116.537,116.542,116.53,116.542,204000001.0
2007-03-16 13:52:00,116.535,116.545,116.535,116.54,268699999.0
2007-03-16 13:53:00,116.542,116.559,116.542,116.547,146499998.0
2007-03-16 13:54:00,116.543,116.553,116.534,116.548,110600002.0
2007-03-16 13:55:00,116.552,116.561,116.54,116.551,222499998.0
2007-03-16 13:56:00,116.554,116.563,116.553,116.563,313700004.0
2007-03-16 13:57:00,116.543,116.552,116.521,116.552,356799999.0
2007-03-16 13:58:00,116.563,116.582,116.563,116.582,217399999.0
2007-03-16 13:59:00,116.588,116.597,116.586,116.586,293200000.0
2007-03-16 14:00:00,116.588,116.61,116.585,116.61,323700000.0
2007-03-16 14:01:00,116.608,116.609,116.598,116.602,273999994.0
2007-03-16 14:02:00,116.612,116.617,116.585,116.585,241799997.0
2007-03-16 14:03:00,116.572,116.572,116.555,116.555,147399998.0
2007-03-16 14:04:00,116.555,116.555,116.545,116.555,241800002.0
2007-03-16 14:05:00,116.544,116.584,116.544,116.58,145100005.0
2007-03-16 14:06:00,116.578,116.579,116.572,116.575,237000002.0
2007-03-16 14:07:00,116.567,116.603,116.564,116.601,129899999.0
2007-03-16 14:08:00,116.599,116.612,116.595,116.6,105299999.0
2007-03-16 14:09:00,116.577,116.577,116.553,116.553,60399998.0
2007-03-16 14:10:00,116.554,116.578,116.554,116.576,393800006.0
2007-03-16 14:11:00,116.585,116.585,116.575,116.578,128199998.0
2007-03-16 14:12:00,116.578,116.587,116.578,116.586,205500003.0
2007-03-16 14:13:00,116.585,116.591,116.576,116.576,186300002.0
2007-03-16 14:14:00,116.584,116.586,116.56,116.573,275800003.0
2007-03-16 14:15:00,116.584,116.586,116.565,116.578,320799991.0
2007-03-16 14:16:00,116.588,116.588,116.574,116.575,201800001.0
2007-03-16 14:17:00,116.573,116.573,116.548,116.564,227400004.0
2007-03-16 14:18:00,116.567,116.58,116.552,116.568,228899997.0
2007-03-16 14:19:00,116.584,116.586,116.557,116.573,288099998.0
2007-03-16 14:20:00,116.573,116.592,116.573,116.592,178599997.0
2007-03-16 14:21:00,116.591,116.591,116.58,116.583,249999996.0
2007-03-16 14:22:00,116.601,116.616,116.601,116.608,255400002.0
2007-03-16 14:23:00,116.615,116.616,116.605,116.616,272699998.0
2007-03-16 14:24:00,116.619,116.622,116.61,116.61,229400002.0
2007-03-16 14:25:00,116.614,116.629,116.614,116.62,140200001.0
2007-03-16 14:26:00,116.618,116.629,116.618,116.619,161500002.0
2007-03-16 14:27:00,116.614,116.628,116.61,116.624,60900000.0
2007-03-16 14:28:00,116.624,116.633,116.623,116.625,303500000.0
2007-03-16 14:29:00,116.64,116.661,116.638,116.638,131599996.0
2007-03-16 14:30:00,116.641,116.649,116.575,116.635,276799999.0
2007-03-16 14:31:00,116.669,116.721,116.669,116.692,364899999.0
2007-03-16 14:32:00,116.672,116.693,116.657,116.688,441100000.0
2007-03-16 14:33:00,116.677,116.748,116.677,116.748,131400000.0
2007-03-16 14:34:00,116.79,116.794,116.771,116.779,306800006.0
2007-03-16 14:35:00,116.787,116.796,116.767,116.768,162500004.0
2007-03-16 14:36:00,116.769,116.774,116.757,116.764,128199998.0
2007-03-16 14:37:00,116.772,116.785,116.772,116.779,71900001.0
2007-03-16 14:38:00,116.761,116.786,116.761,116.786,232700001.0
2007-03-16 14:39:00,116.784,116.793,116.774,116.774,208100003.0
2007-03-16 14:40:00,116.763,116.779,116.763,116.772,239999999.0
2007-03-16 14:41:00,116.778,116.779,116.766,116.774,333400002.0
2007-03-16 14:42:00,116.765,116.765,116.72,116.72,212000002.0
2007-03-16 14:43:00,116.71,116.72,116.703,116.708,327300007.0
2007-03-16 14:44:00,116.693,116.693,116.634,116.649,138300004.0
2007-03-16 14:45:00,116.649,116.671,116.649,116.671,67699999.0
2007-03-16 14:46:00,116.708,116.746,116.708,116.746,181599997.0
2007-03-16 14:47:00,116.749,116.766,116.739,116.739,328200006.0
2007-03-16 14:48:00,116.741,116.741,116.724,116.729,201099994.0
2007-03-16 14:49:00,116.721,116.722,116.712,116.717,259700004.0
2007-03-16 14:50:00,116.709,116.709,116.693,116.694,242400001.0
2007-03-16 14:51:00,116.706,116.718,116.704,116.704,144299999.0
2007-03-16 14:52:00,116.707,116.71,116.69,116.7,184100002.0
2007-03-16 14:53:00,116.697,116.698,116.685,116.698,318600002.0
2007-03-16 14:54:00,116.699,116.699,116.694,116.698,123999999.0
2007-03-16 14:55:00,116.697,116.697,116.673,116.685,265299995.0
2007-03-16 14:56:00,116.693,116.697,116.69,116.697,191300000.0
2007-03-16 14:57:00,116.7,116.7,116.685,116.693,296599999.0
2007-03-16 14:58:00,116.678,116.69,116.664,116.675,113100003.0
2007-03-16 14:59:00,116.666,116.668,116.647,116.654,397499996.0
2007-03-16 15:00:00,116.648,116.69,116.647,116.69,113600002.0
2007-03-16 15:01:00,116.712,116.73,116.712,116.721,141300000.0
2007-03-16 15:02:00,116.72,116.729,116.701,116.702,255299998.0
2007-03-16 15:03:00,116.698,116.698,116.678,116.69,214299998.0
2007-03-16 15:04:00,116.702,116.711,116.692,116.7,145200000.0
2007-03-16 15:05:00,116.708,116.725,116.695,116.712,255599999.0
2007-03-16 15:06:00,116.709,116.718,116.709,116.717,207500001.0
2007-03-16 15:07:00,116.693,116.713,116.66,116.713,180400002.0
2007-03-16 15:08:00,116.722,116.75,116.715,116.75,199900001.0
2007-03-16 15:09:00,116.742,116.747,116.738,116.747,211300001.0
2007-03-16 15:10:00,116.75,116.753,116.744,116.753,175100000.0
2007-03-16 15:11:00,116.76,116.76,116.738,116.754,270800000.0
2007-03-16 15:12:00,116.761,116.761,116.743,116.743,62100002.0
2007-03-16 15:13:00,116.749,116.752,116.744,116.748,137599999.0
2007-03-16 15:14:00,116.745,116.76,116.744,116.76,219599994.0
2007-03-16 15:15:00,116.778,116.831,116.778,116.828,221500001.0
2007-03-16 15:16:00,116.872,116.952,116.87,116.952,301800000.0
2007-03-16 15:17:00,116.973,116.978,116.913,116.914,235099999.0
2007-03-16 15:18:00,116.904,116.904,116.874,116.884,191400002.0
2007-03-16 15:19:00,116.892,116.923,116.892,116.919,279199996.0
2007-03-16 15:20:00,116.93,116.969,116.93,116.957,471300006.0
2007-03-16 15:21:00,116.958,116.958,116.888,116.888,305499997.0
2007-03-16 15:22:00,116.886,116.922,116.886,116.922,341400008.0
2007-03-16 15:23:00,116.942,116.946,116.925,116.933,263699999.0
2007-03-16 15:24:00,116.937,116.941,116.93,116.93,408599996.0
2007-03-16 15:25:00,116.928,116.928,116.906,116.906,141600001.0
2007-03-16 15:26:00,116.89,116.926,116.886,116.926,177599999.0
2007-03-16 15:27:00,116.922,116.931,116.911,116.931,100500001.0
2007-03-16 15:28:00,116.929,116.939,116.905,116.914,259799997.0
2007-03-16 15:29:00,116.908,116.917,116.907,116.917,168300000.0
2007-03-16 15:30:00,116.928,116.929,116.893,116.897,72400000.0
2007-03-16 15:31:00,116.892,116.904,116.892,116.896,259399999.0
2007-03-16 15:32:00,116.883,116.883,116.853,116.854,208500000.0
2007-03-16 15:33:00,116.86,116.869,116.852,116.853,174600001.0
2007-03-16 15:34:00,116.862,116.865,116.844,116.853,441500001.0
2007-03-16 15:35:00,116.851,116.851,116.842,116.846,180600003.0
2007-03-16 15:36:00,116.837,116.837,116.81,116.821,345899998.0
2007-03-16 15:37:00,116.816,116.825,116.807,116.821,332700000.0
2007-03-16 15:38:00,116.833,116.868,116.821,116.868,221700002.0
2007-03-16 15:39:00,116.862,116.882,116.849,116.849,140800001.0
2007-03-16 15:40:00,116.848,116.861,116.798,116.798,269100006.0
2007-03-16 15:41:00,116.763,116.781,116.755,116.762,245600002.0
2007-03-16 15:42:00,116.76,116.768,116.748,116.748,273699999.0
2007-03-16 15:43:00,116.761,116.778,116.749,116.778,159300000.0
2007-03-16 15:44:00,116.785,116.791,116.782,116.783,135999999.0
2007-03-16 15:45:00,116.799,116.8,116.782,116.8,410500008.0
2007-03-16 15:46:00,116.809,116.82,116.804,116.81,427899993.0
2007-03-16 15:47:00,116.805,116.815,116.797,116.808,260099993.0
2007-03-16 15:48:00,116.821,116.821,116.81,116.817,499899992.0
2007-03-16 15:49:00,116.833,116.842,116.833,116.837,136200002.0
2007-03-16 15:50:00,116.846,116.871,116.846,116.866,342000004.0
2007-03-16 15:51:00,116.863,116.863,116.83,116.851,203099997.0
2007-03-16 15:52:00,116.86,116.867,116.852,116.855,184300002.0
2007-03-16 15:53:00,116.846,116.869,116.839,116.864,249599998.0
2007-03-16 15:54:00,116.869,116.931,116.865,116.925,212700003.0
2007-03-16 15:55:00,116.939,116.952,116.934,116.934,294400004.0
2007-03-16 15:56:00,116.929,116.96,116.914,116.916,193400003.0
2007-03-16 15:57:00,116.902,116.916,116.902,116.908,212700000.0
2007-03-16 15:58:00,116.897,116.897,116.857,116.857,141099996.0
2007-03-16 15:59:00,116.875,116.914,116.875,116.914,205599994.0
2007-03-16 16:00:00,116.913,116.93,116.89,116.928,198099997.0
2007-03-16 16:01:00,116.947,116.947,116.923,116.926,208299998.0
2007-03-16 16:02:00,116.927,116.945,116.897,116.897,149999999.0
2007-03-16 16:03:00,116.892,116.9,116.856,116.886,277399993.0
2007-03-16 16:04:00,116.884,116.89,116.878,116.879,227599996.0
2007-03-16 16:05:00,116.868,116.886,116.859,116.861,125599999.0
2007-03-16 16:06:00,116.853,116.859,116.847,116.857,332399998.0
2007-03-16 16:07:00,116.832,116.844,116.828,116.831,262400003.0
2007-03-16 16:08:00,116.83,116.857,116.822,116.85,210100002.0
2007-03-16 16:09:00,116.848,116.85,116.812,116.812,240900002.0
2007-03-16 16:10:00,116.817,116.817,116.792,116.8,318799999.0
2007-03-16 16:11:00,116.821,116.822,116.801,116.812,356600002.0
2007-03-16 16:12:00,116.812,116.819,116.804,116.813,179899999.0
2007-03-16 16:13:00,116.81,116.815,116.797,116.81,222700001.0
2007-03-16 16:14:00,116.824,116.825,116.797,116.804,139199997.0
2007-03-16 16:15:00,116.803,116.849,116.803,116.842,237799991.0
2007-03-16 16:16:00,116.858,116.889,116.858,116.889,213900003.0
2007-03-16 16:17:00,116.899,116.932,116.899,116.925,135500003.0
2007-03-16 16:18:00,116.937,116.945,116.932,116.933,196400000.0
2007-03-16 16:19:00,116.933,116.933,116.914,116.925,192300004.0
2007-03-16 16:20:00,116.93,116.931,116.897,116.897,244100001.0
2007-03-16 16:21:00,116.891,116.906,116.88,116.88,276500001.0
2007-03-16 16:22:00,116.877,116.883,116.859,116.859,277200005.0
2007-03-16 16:23:00,116.857,116.864,116.852,116.857,235900002.0
2007-03-16 16:24:00,116.839,116.851,116.835,116.835,142500000.0
2007-03-16 16:25:00,116.842,116.858,116.842,116.858,116099998.0
2007-03-16 16:26:00,116.852,116.853,116.83,116.83,449499998.0
2007-03-16 16:27:00,116.819,116.834,116.81,116.834,254700000.0
2007-03-16 16:28:00,116.838,116.874,116.829,116.871,249900000.0
2007-03-16 16:29:00,116.879,116.879,116.863,116.869,230199997.0
2007-03-16 16:30:00,116.869,116.881,116.869,116.878,336799995.0
2007-03-16 16:31:00,116.878,116.898,116.878,116.893,162200001.0
2007-03-16 16:32:00,116.884,116.915,116.884,116.911,208999996.0
2007-03-16 16:33:00,116.904,116.917,116.898,116.917,143000001.0
2007-03-16 16:34:00,116.927,116.927,116.906,116.921,215099994.0
2007-03-16 16:35:00,116.921,116.921,116.875,116.875,132300002.0
2007-03-16 16:36:00,116.878,116.882,116.87,116.877,137299997.0
2007-03-16 16:37:00,116.878,116.889,116.872,116.889,281899999.0
2007-03-16 16:38:00,116.89,116.89,116.878,116.884,110300001.0
2007-03-16 16:39:00,116.889,116.909,116.889,116.9,223499996.0
2007-03-16 16:40:00,116.899,116.901,116.875,116.875,128799999.0
2007-03-16 16:41:00,116.867,116.867,116.831,116.835,340200003.0
2007-03-16 16:42:00,116.83,116.838,116.815,116.815,197100004.0
2007-03-16 16:43:00,116.814,116.829,116.814,116.822,155500000.0
2007-03-16 16:44:00,116.807,116.807,116.795,116.795,113399997.0
2007-03-16 16:45:00,116.79,116.795,116.779,116.787,447500009.0
2007-03-16 16:46:00,116.782,116.798,116.777,116.798,188200002.0
2007-03-16 16:47:00,116.801,116.801,116.775,116.778,304200005.0
2007-03-16 16:48:00,116.768,116.768,116.747,116.76,170100000.0
2007-03-16 16:49:00,116.763,116.795,116.763,116.792,271199997.0
2007-03-16 16:50:00,116.797,116.799,116.787,116.795,256200003.0
2007-03-16 16:51:00,116.772,116.81,116.766,116.78,286600000.0
2007-03-16 16:52:00,116.768,116.768,116.753,116.755,194700001.0
2007-03-16 16:53:00,116.75,116.76,116.75,116.75,330300002.0
2007-03-16 16:54:00,116.755,116.771,116.747,116.771,266699996.0
2007-03-16 16:55:00,116.762,116.762,116.75,116.756,211700000.0
2007-03-16 16:56:00,116.758,116.759,116.706,116.706,146699999.0
2007-03-16 16:57:00,116.706,116.706,116.693,116.702,42000000.0
2007-03-16 16:58:00,116.71,116.736,116.684,116.684,329500000.0
2007-03-16 16:59:00,116.693,116.732,116.693,116.73,227399997.0
2007-03-16 17:00:00,116.729,116.729,116.703,116.715,247300006.0
2007-03-16 17:01:00,116.71,116.719,116.7,116.7,455699996.0
2007-03-16 17:02:00,116.7,116.7,116.685,116.693,128100001.0
2007-03-16 17:03:00,116.691,116.699,116.681,116.681,483700005.0
2007-03-16 17:04:00,116.693,116.727,116.693,116.727,182700001.0
2007-03-16 17:05:00,116.727,116.748,116.727,116.745,245700005.0
2007-03-16 17:06:00,116.768,116.78,116.767,116.769,282000001.0
2007-03-16 17:07:00,116.772,116.79,116.772,116.79,153199998.0
2007-03-16 17:08:00,116.785,116.785,116.775,116.782,96899999.0
2007-03-16 17:09:00,116.788,116.796,116.764,116.764,193200001.0
2007-03-16 17:10:00,116.758,116.775,116.745,116.758,164100002.0
2007-03-16 17:11:00,116.747,116.75,116.742,116.742,128500001.0
2007-03-16 17:12:00,116.731,116.731,116.697,116.698,174100000.0
2007-03-16 17:13:00,116.698,116.703,116.688,116.703,296600002.0
2007-03-16 17:14:00,116.702,116.706,116.698,116.704,313499993.0
2007-03-16 17:15:00,116.718,116.759,116.718,116.758,168799999.0
2007-03-16 17:16:00,116.743,116.743,116.733,116.739,334000005.0
2007-03-16 17:17:00,116.732,116.747,116.73,116.742,284800005.0
2007-03-16 17:18:00,116.743,116.747,116.731,116.731,158000000.0
2007-03-16 17:19:00,116.716,116.72,116.699,116.712,274999999.0
2007-03-16 17:20:00,116.725,116.744,116.718,116.743,183800000.0
2007-03-16 17:21:00,116.754,116.756,116.747,116.749,357500000.0
2007-03-16 17:22:00,116.761,116.786,116.761,116.786,131899997.0
2007-03-16 17:23:00,116.777,116.791,116.777,116.788,143000001.0
2007-03-16 17:24:00,116.79,116.79,116.773,116.778,337800003.0
2007-03-16 17:25:00,116.775,116.801,116.775,116.801,140900002.0
2007-03-16 17:26:00,116.793,116.795,116.785,116.795,223299997.0
2007-03-16 17:27:00,116.773,116.773,116.732,116.732,90400001.0
2007-03-16 17:28:00,116.747,116.755,116.73,116.735,187099999.0
2007-03-16 17:29:00,116.723,116.726,116.708,116.711,279100000.0
2007-03-16 17:30:00,116.711,116.726,116.711,116.724,137800005.0
2007-03-16 17:31:00,116.712,116.729,116.708,116.721,235800000.0
2007-03-16 17:32:00,116.717,116.733,116.714,116.733,172200003.0
2007-03-16 17:33:00,116.723,116.723,116.691,116.696,337800000.0
2007-03-16 17:34:00,116.689,116.693,116.664,116.664,117799997.0
2007-03-16 17:35:00,116.668,116.668,116.63,116.63,197700005.0
2007-03-16 17:36:00,116.626,116.626,116.614,116.625,275399999.0
2007-03-16 17:37:00,116.638,116.652,116.629,116.629,203900000.0
2007-03-16 17:38:00,116.621,116.621,116.598,116.598,253200001.0
2007-03-16 17:39:00,116.612,116.623,116.589,116.623,285299999.0
2007-03-16 17:40:00,116.627,116.645,116.627,116.645,172800000.0
2007-03-16 17:41:00,116.638,116.639,116.623,116.638,238200001.0
2007-03-16 17:42:00,116.635,116.635,116.627,116.63,264400002.0
2007-03-16 17:43:00,116.635,116.654,116.635,116.65,295600001.0
2007-03-16 17:44:00,116.666,116.697,116.657,116.697,212100002.0
2007-03-16 17:45:00,116.714,116.747,116.714,116.74,246400001.0
2007-03-16 17:46:00,116.745,116.75,116.744,116.747,102200001.0
2007-03-16 17:47:00,116.736,116.757,116.736,116.749,211300005.0
2007-03-16 17:48:00,116.764,116.774,116.764,116.771,79699999.0
2007-03-16 17:49:00,116.768,116.789,116.768,116.777,246599996.0
2007-03-16 17:50:00,116.784,116.784,116.759,116.759,321399988.0
2007-03-16 17:51:00,116.754,116.754,116.738,116.738,352700002.0
2007-03-16 17:52:00,116.74,116.74,116.719,116.719,220499996.0
2007-03-16 17:53:00,116.72,116.72,116.701,116.703,438499995.0
2007-03-16 17:54:00,116.718,116.72,116.699,116.699,123099998.0
2007-03-16 17:55:00,116.701,116.742,116.701,116.742,223100002.0
2007-03-16 17:56:00,116.753,116.753,116.743,116.747,119000000.0
2007-03-16 17:57:00,116.73,116.744,116.717,116.743,326999996.0
2007-03-16 17:58:00,116.751,116.758,116.743,116.758,228400004.0
2007-03-16 17:59:00,116.762,116.771,116.751,116.762,259899992.0
2007-03-16 18:00:00,116.753,116.753,116.744,116.747,193600002.0
2007-03-16 18:01:00,116.77,116.77,116.77,116.77,1641900005.0
2007-03-16 18:02:00,116.76,116.77,116.76,116.77,1641900005.0
2007-03-16 18:03:00,116.78,116.78,116.77,116.78,1641900005.0
2007-03-16 18:04:00,116.77,116.78,116.76,116.76,1641900005.0
2007-03-16 18:05:00,116.77,116.77,116.76,116.76,1641900005.0
2007-03-16 18:06:00,116.77,116.77,116.76,116.76,1641900005.0
2007-03-16 18:07:00,116.75,116.76,116.73,116.75,1641900005.0
2007-03-16 18:08:00,116.74,116.75,116.74,116.75,1641900005.0
2007-03-16 18:09:00,116.74,116.75,116.74,116.75,1641900005.0
2007-03-16 18:10:00,116.76,116.76,116.75,116.76,1641900005.0
2007-03-16 18:11:00,116.75,116.76,116.75,116.75,1641900005.0
2007-03-16 18:12:00,116.76,116.77,116.75,116.77,1641900005.0
2007-03-16 18:14:00,116.78,116.79,116.77,116.79,1641900005.0
2007-03-16 18:15:00,116.78,116.79,116.78,116.79,1641900005.0
2007-03-16 18:16:00,116.78,116.79,116.78,116.78,1641900005.0
2007-03-16 18:17:00,116.747,116.747,116.728,116.744,1641900005.0
2007-03-16 18:18:00,116.741,116.747,116.701,116.736,2009900008.0
2007-03-16 18:19:00,116.79,116.8,116.78,116.79,2088199999.0
2007-03-16 18:20:00,116.8,116.83,116.79,116.83,2088199999.0
2007-03-16 18:21:00,116.82,116.85,116.82,116.85,2088199999.0
2007-03-16 18:22:00,116.86,116.87,116.85,116.87,2088199999.0
2007-03-16 18:23:00,116.88,116.94,116.87,116.92,2088199999.0
2007-03-16 18:24:00,116.91,116.93,116.87,116.88,2088199999.0
2007-03-16 18:25:00,116.89,116.91,116.89,116.89,2088199999.0
2007-03-16 18:26:00,116.76,116.771,116.751,116.771,2088199999.0
2007-03-16 18:27:00,116.772,116.779,116.741,116.763,1577300005.0
2007-03-16 18:28:00,116.89,116.89,116.87,116.88,1734500005.0
2007-03-16 18:29:00,116.89,116.89,116.87,116.87,1734500005.0
2007-03-16 18:30:00,116.763,116.778,116.726,116.759,1734500005.0
2007-03-16 18:31:00,116.88,116.9,116.87,116.9,1952099986.0
2007-03-16 18:32:00,116.89,116.89,116.85,116.86,1952099986.0
2007-03-16 18:33:00,116.87,116.87,116.86,116.86,1952099986.0
2007-03-16 18:34:00,116.87,116.87,116.86,116.86,1952099986.0
2007-03-16 18:35:00,116.87,116.87,116.84,116.85,1952099986.0
2007-03-16 18:36:00,116.728,116.737,116.726,116.734,1952099986.0
2007-03-16 18:37:00,116.737,116.737,116.718,116.718,1310700003.0
2007-03-16 18:38:00,116.716,116.726,116.713,116.713,1108200004.0
2007-03-16 18:39:00,116.717,116.725,116.717,116.724,681500001.0
2007-03-16 18:40:00,116.72,116.73,116.72,116.725,1493700012.0
2007-03-16 18:41:00,116.727,116.728,116.711,116.711,1614799994.0
2007-03-16 18:42:00,116.81,116.82,116.81,116.82,1118199984.0
2007-03-16 18:43:00,116.716,116.744,116.715,116.741,1118199984.0
2007-03-16 18:44:00,116.753,116.762,116.749,116.749,786299992.0
2007-03-16 18:45:00,116.743,116.752,116.726,116.746,1440099991.0
2007-03-16 18:46:00,116.726,116.739,116.704,116.739,1499500003.0
2007-03-16 18:47:00,116.743,116.753,116.735,116.753,529299991.0
2007-03-16 18:48:00,116.748,116.748,116.701,116.737,739300003.0
2007-03-16 18:49:00,116.744,116.754,116.72,116.73,1726500012.0
2007-03-16 18:50:00,116.75,116.753,116.74,116.745,1871399991.0
2007-03-16 18:51:00,116.75,116.783,116.717,116.783,1964599983.0
2007-03-16 18:52:00,116.759,116.766,116.751,116.766,1674699996.0
2007-03-16 18:53:00,116.772,116.772,116.754,116.755,1412900005.0
2007-03-16 18:54:00,116.76,116.767,116.752,116.763,1943100008.0
2007-03-16 18:55:00,116.76,116.774,116.759,116.76,1873400000.0
2007-03-16 18:56:00,116.76,116.762,116.741,116.753,319399997.0
2007-03-16 18:57:00,116.762,116.774,116.751,116.766,820200007.0
2007-03-16 18:58:00,116.774,116.776,116.751,116.755,1122699994.0
2007-03-16 18:59:00,116.752,116.775,116.745,116.775,1714000004.0
2007-03-16 19:00:00,116.78,116.78,116.74,116.762,940199997.0
2007-03-16 19:01:00,116.771,116.771,116.76,116.764,515600000.0
2007-03-16 19:02:00,116.76,116.761,116.749,116.76,613799993.0
2007-03-16 19:03:00,116.76,116.762,116.745,116.755,1593599994.0
2007-03-16 19:04:00,116.763,116.771,116.743,116.767,904499995.0
2007-03-16 19:05:00,116.761,116.761,116.74,116.75,663899994.0
2007-03-16 19:06:00,116.75,116.75,116.725,116.73,1115199993.0
2007-03-16 19:07:00,116.79,116.79,116.77,116.77,1432699995.0
2007-03-16 19:08:00,116.729,116.741,116.713,116.739,1432699995.0
2007-03-16 19:09:00,116.736,116.739,116.729,116.737,733600004.0
2007-03-16 19:10:00,116.735,116.747,116.721,116.747,580299997.0
2007-03-16 19:11:00,116.748,116.748,116.74,116.742,640400009.0
2007-03-16 19:12:00,116.745,116.749,116.72,116.749,1032099997.0
2007-03-16 19:13:00,116.754,116.764,116.752,116.756,743499998.0
2007-03-16 19:14:00,116.76,116.771,116.716,116.771,780599995.0
2007-03-16 19:15:00,116.775,116.777,116.745,116.777,1760200016.0
2007-03-16 19:16:00,116.78,116.78,116.763,116.765,734799997.0
2007-03-16 19:17:00,116.762,116.772,116.75,116.772,1254600000.0
2007-03-16 19:18:00,116.742,116.774,116.742,116.769,833800000.0
2007-03-16 19:19:00,116.775,116.787,116.775,116.787,1757999987.0
2007-03-16 19:20:00,116.789,116.81,116.783,116.81,847499990.0
2007-03-16 19:21:00,116.821,116.836,116.815,116.836,1277800007.0
2007-03-16 19:22:00,116.84,116.857,116.837,116.857,854899993.0
2007-03-16 19:23:00,116.72,116.72,116.67,116.68,1565600003.0
2007-03-16 19:24:00,116.918,116.925,116.872,116.872,1565600003.0
2007-03-16 19:25:00,116.868,116.894,116.862,116.88,1241299997.0
2007-03-16 19:26:00,116.7,116.7,116.68,116.69,1898800005.0
2007-03-16 19:27:00,116.872,116.881,116.868,116.87,1898800005.0
2007-03-16 19:28:00,116.858,116.881,116.857,116.867,1212500006.0
2007-03-16 19:29:00,116.88,116.881,116.862,116.875,764200000.0
2007-03-16 19:30:00,116.865,116.871,116.849,116.856,825199997.0
2007-03-16 19:31:00,116.859,116.884,116.859,116.884,1622900004.0
2007-03-16 19:32:00,116.882,116.882,116.834,116.851,1780499978.0
2007-03-16 19:33:00,116.851,116.865,116.848,116.857,1087000006.0
2007-03-16 19:34:00,116.857,116.865,116.852,116.856,1245500006.0
2007-03-16 19:35:00,116.836,116.86,116.836,116.845,1132599996.0
2007-03-16 19:36:00,116.835,116.85,116.835,116.837,509799995.0
2007-03-16 19:37:00,116.835,116.846,116.832,116.837,152699998.0
2007-03-16 19:38:00,116.827,116.832,116.783,116.8,882299995.0
2007-03-16 19:39:00,116.805,116.823,116.805,116.823,1261800004.0
2007-03-16 19:40:00,116.824,116.839,116.792,116.81,989099993.0
2007-03-16 19:41:00,116.804,116.816,116.748,116.798,1570199995.0
2007-03-16 19:42:00,116.798,116.815,116.798,116.815,583800006.0
2007-03-16 19:43:00,116.807,116.814,116.805,116.805,483100007.0
2007-03-16 19:44:00,116.802,116.838,116.793,116.827,866700003.0
2007-03-16 19:45:00,116.845,116.863,116.82,116.82,821900015.0
2007-03-16 19:46:00,116.813,116.819,116.781,116.808,1224400001.0
2007-03-16 19:47:00,116.8,116.803,116.781,116.781,345599996.0
2007-03-16 19:48:00,116.78,116.794,116.779,116.787,1773000010.0
2007-03-16 19:49:00,116.793,116.794,116.775,116.789,703699991.0
2007-03-16 19:50:00,116.795,116.799,116.788,116.795,698699999.0
2007-03-16 19:51:00,116.793,116.801,116.764,116.801,798400000.0
2007-03-16 19:52:00,116.803,116.807,116.78,116.801,1183700008.0
2007-03-16 19:53:00,116.811,116.839,116.808,116.835,965900006.0
2007-03-16 19:54:00,116.836,116.841,116.831,116.835,1879500014.0
2007-03-16 19:55:00,116.825,116.841,116.799,116.841,760100006.0
2007-03-16 19:56:00,116.85,116.85,116.802,116.802,513899999.0
2007-03-16 19:57:00,116.833,116.833,116.817,116.817,918099991.0
2007-03-16 19:58:00,116.82,116.82,116.79,116.804,1270400010.0
2007-03-16 19:59:00,116.793,116.793,116.778,116.783,919700002.0
2007-03-16 20:00:00,116.775,116.797,116.764,116.79,377500001.0
2007-03-16 20:01:00,116.787,116.79,116.748,116.782,657399998.0
2007-03-16 20:02:00,116.777,116.798,116.755,116.794,1261199999.0
2007-03-16 20:03:00,116.796,116.808,116.773,116.808,543800000.0
2007-03-16 20:04:00,116.81,116.81,116.792,116.792,860000001.0
2007-03-16 20:05:00,116.8,116.806,116.773,116.803,667200000.0
2007-03-16 20:06:00,116.792,116.803,116.783,116.788,1789699993.0
2007-03-16 20:07:00,116.78,116.791,116.776,116.778,906899997.0
2007-03-16 20:08:00,116.773,116.773,116.758,116.758,835600013.0
2007-03-16 20:09:00,116.75,116.783,116.749,116.77,1088000013.0
2007-03-16 20:10:00,116.77,116.779,116.764,116.77,895099996.0
2007-03-16 20:11:00,116.77,116.779,116.766,116.775,1705100000.0
2007-03-16 20:12:00,116.73,116.73,116.72,116.72,886399994.0
2007-03-16 20:13:00,116.739,116.755,116.735,116.75,886399994.0
2007-03-16 20:14:00,116.752,116.753,116.738,116.738,1142300011.0
2007-03-16 20:15:00,116.737,116.752,116.728,116.728,1501900006.0
2007-03-16 20:16:00,116.727,116.741,116.727,116.735,1019899988.0
2007-03-16 20:17:00,116.739,116.747,116.732,116.743,975799997.0
2007-03-16 20:18:00,116.738,116.757,116.727,116.756,390799996.0
2007-03-16 20:19:00,116.743,116.748,116.719,116.735,1032199993.0
2007-03-16 20:20:00,116.74,116.746,116.737,116.738,927800000.0
2007-03-16 20:21:00,116.731,116.731,116.7,116.702,1359199988.0
2007-03-16 20:22:00,116.715,116.715,116.672,116.693,1209399997.0
2007-03-16 20:23:00,116.692,116.702,116.664,116.684,997399995.0
2007-03-16 20:24:00,116.678,116.684,116.656,116.674,643800000.0
2007-03-16 20:25:00,116.684,116.684,116.675,116.675,1151299996.0
2007-03-16 20:26:00,116.677,116.692,116.67,116.692,858800001.0
2007-03-16 20:27:00,116.694,116.704,116.684,116.704,1294599998.0
2007-03-16 20:30:00,116.74,116.74,116.73,116.74,2115600009.0
2007-03-16 20:32:00,116.685,116.702,116.671,116.702,2115600009.0
2007-03-16 20:33:00,116.696,116.71,116.69,116.697,610500001.0
2007-03-16 20:34:00,116.69,116.696,116.666,116.676,589400003.0
2007-03-16 20:35:00,116.705,116.721,116.704,116.72,680599994.0
2007-03-16 20:36:00,116.73,116.747,116.723,116.744,395799998.0
2007-03-16 20:37:00,116.746,116.774,116.729,116.774,377400000.0
2007-03-16 20:38:00,116.78,116.79,116.764,116.783,1156699997.0
2007-03-16 20:39:00,116.765,116.789,116.752,116.762,959200004.0
2007-03-16 20:40:00,116.73,116.74,116.72,116.73,1182400009.0
2007-03-16 20:41:00,116.779,116.781,116.757,116.763,1182400009.0
2007-03-16 20:42:00,116.752,116.757,116.713,116.739,1203600008.0
2007-03-16 20:43:00,116.736,116.736,116.709,116.709,1587400003.0
2007-03-16 20:44:00,116.711,116.711,116.684,116.684,1500900002.0
2007-03-16 20:45:00,116.687,116.693,116.68,116.68,1174400010.0
2007-03-16 20:46:00,116.686,116.69,116.671,116.685,1489900002.0
2007-03-16 20:47:00,116.67,116.69,116.67,116.683,1949900003.0
2007-03-16 20:48:00,116.687,116.712,116.687,116.712,1170299998.0
2007-03-16 20:49:00,116.703,116.703,116.677,116.69,1114300007.0
2007-03-16 20:50:00,116.709,116.727,116.678,116.715,1580799996.0
2007-03-16 20:51:00,116.708,116.713,116.702,116.705,560799994.0
2007-03-16 20:52:00,116.708,116.71,116.688,116.699,141500002.0
2007-03-16 20:53:00,116.705,116.71,116.682,116.704,1080400003.0
2007-03-16 20:54:00,116.702,116.72,116.682,116.715,623000001.0
2007-03-16 20:55:00,116.717,116.717,116.707,116.71,1682500001.0
2007-03-16 20:56:00,116.714,116.714,116.701,116.709,667000003.0
2007-03-16 20:57:00,116.715,116.72,116.685,116.689,1227400011.0
2007-03-16 20:58:00,116.78,116.78,116.78,116.78,1779000000.0
2007-03-16 21:00:00,116.737,116.75,116.718,116.726,1779000000.0
2007-03-16 21:01:00,116.723,116.725,116.702,116.702,1038199999.0
2007-03-16 21:02:00,116.697,116.71,116.695,116.695,1002800006.0
2007-03-16 21:03:00,116.697,116.717,116.697,116.717,857600004.0
2007-03-16 21:04:00,116.72,116.725,116.72,116.725,680100002.0
2007-03-16 21:05:00,116.743,116.743,116.717,116.727,699000003.0
2007-03-16 21:06:00,116.73,116.732,116.725,116.727,813299996.0
2007-03-16 21:07:00,116.731,116.74,116.715,116.729,1425999994.0
2007-03-16 21:08:00,116.726,116.726,116.688,116.689,749899990.0
2007-03-16 21:09:00,116.682,116.711,116.682,116.708,373799999.0
2007-03-16 21:10:00,116.71,116.726,116.706,116.72,698399994.0
2007-03-16 21:11:00,116.72,116.72,116.702,116.702,225199997.0
2007-03-16 21:12:00,116.708,116.723,116.706,116.718,483900002.0
2007-03-16 21:13:00,116.715,116.725,116.684,116.684,700100001.0
2007-03-16 21:14:00,116.725,116.729,116.713,116.727,1865899987.0
2007-03-16 21:15:00,116.712,116.737,116.704,116.712,1499799990.0
2007-03-16 21:16:00,116.717,116.74,116.71,116.727,1293999999.0
2007-03-16 21:17:00,116.726,116.726,116.687,116.719,1489400010.0
2007-03-16 21:18:00,116.739,116.744,116.724,116.725,1094599995.0
2007-03-16 21:19:00,116.712,116.738,116.706,116.706,1463799999.0
2007-03-16 21:20:00,116.705,116.718,116.664,116.697,1278399996.0
2007-03-16 21:21:00,116.7,116.709,116.686,116.698,1222800007.0
2007-03-16 21:22:00,116.695,116.71,116.695,116.697,1901800000.0
2007-03-16 21:23:00,116.709,116.709,116.671,116.672,1052300009.0
2007-03-16 21:24:00,116.694,116.701,116.685,116.685,1447299994.0
2007-03-16 21:25:00,116.685,116.703,116.679,116.687,1997900020.0
2007-03-16 21:26:00,116.695,116.722,116.695,116.718,1290300006.0
2007-03-16 21:27:00,116.717,116.722,116.689,116.689,1095300006.0
2007-03-16 21:28:00,116.678,116.708,116.664,116.708,478800001.0
2007-03-16 21:29:00,116.72,116.72,116.694,116.706,648700004.0
2007-03-16 21:30:00,116.712,116.727,116.712,116.727,844699989.0
2007-03-16 21:31:00,116.714,116.74,116.705,116.705,153600002.0
2007-03-16 21:32:00,116.733,116.733,116.717,116.717,991599997.0
2007-03-16 21:33:00,116.714,116.732,116.714,116.732,263199994.0
2007-03-16 21:34:00,116.725,116.733,116.716,116.729,563500000.0
2007-03-16 21:35:00,116.723,116.738,116.718,116.73,378000009.0
2007-03-16 21:36:00,116.725,116.725,116.705,116.723,436999997.0
2007-03-16 21:37:00,116.728,116.739,116.7,116.725,425100002.0
2007-03-16 21:38:00,116.726,116.737,116.717,116.726,308700000.0
2007-03-16 21:39:00,116.713,116.737,116.713,116.733,458600002.0
2007-03-16 21:40:00,116.73,116.73,116.711,116.72,956400008.0
2007-03-16 21:41:00,116.713,116.713,116.675,116.693,523199998.0
2007-03-16 21:42:00,116.707,116.714,116.698,116.713,1064500001.0
2007-03-16 21:43:00,116.71,116.712,116.692,116.7,470899996.0
2007-03-16 21:44:00,116.709,116.719,116.696,116.715,1666599994.0
2007-03-16 21:45:00,116.717,116.719,116.705,116.714,503299999.0
2007-03-16 21:46:00,116.698,116.709,116.678,116.695,765800002.0
2007-03-16 21:47:00,116.715,116.72,116.709,116.715,517100001.0
2007-03-16 21:48:00,116.714,116.719,116.701,116.705,822000006.0
2007-03-16 21:49:00,116.707,116.713,116.693,116.708,530299999.0
2007-03-16 21:50:00,116.72,116.726,116.707,116.708,221200004.0
2007-03-16 21:51:00,116.735,116.737,116.73,116.735,443300006.0
2007-03-16 21:52:00,116.73,116.732,116.72,116.732,122600001.0
2007-03-16 21:53:00,116.734,116.767,116.728,116.755,354500003.0
2007-03-16 21:54:00,116.748,116.754,116.706,116.751,745199994.0
2007-03-16 21:55:00,116.752,116.759,116.729,116.729,169700002.0
2007-03-16 21:56:00,116.761,116.764,116.732,116.762,470300004.0
2007-03-16 21:57:00,116.758,116.758,116.744,116.749,296200004.0
2007-03-16 21:58:00,116.755,116.775,116.755,116.77,122100004.0
2007-03-16 21:59:00,116.775,116.795,116.757,116.795,568099997.0
2007-03-16 22:00:00,116.777,116.777,116.762,116.762,1023599999.0
2007-03-16 22:01:00,116.763,116.777,116.762,116.775,950400000.0
2007-03-16 22:02:00,116.768,116.771,116.75,116.758,991999999.0
2007-03-16 22:03:00,116.76,116.766,116.75,116.766,310199997.0
2007-03-16 22:04:00,116.767,116.769,116.751,116.768,843100009.0
2007-03-16 22:05:00,116.771,116.786,116.769,116.779,194200004.0
2007-03-16 22:06:00,116.764,116.764,116.755,116.758,176600004.0
2007-03-16 22:07:00,116.762,116.768,116.758,116.758,361100003.0
2007-03-16 22:08:00,116.757,116.759,116.748,116.752,290900004.0
2007-03-16 22:09:00,116.756,116.762,116.752,116.754,235099999.0
2007-03-16 22:10:00,116.763,116.808,116.757,116.808,93100002.0
2007-03-16 22:11:00,116.818,116.837,116.762,116.762,593499997.0
2007-03-16 22:12:00,116.831,116.831,116.772,116.828,268300000.0
2007-03-16 22:13:00,116.797,116.809,116.766,116.766,393399997.0
2007-03-16 22:14:00,116.76,116.772,116.752,116.764,260099997.0
2007-03-16 22:15:00,116.766,116.766,116.75,116.75,251200002.0
2007-03-16 22:16:00,116.75,116.765,116.748,116.761,595900003.0
2007-03-16 22:17:00,116.762,116.77,116.757,116.761,418300006.0
2007-03-16 22:18:00,116.758,116.76,116.733,116.758,436300000.0
2007-03-16 22:19:00,116.757,116.761,116.748,116.748,405899999.0
2007-03-16 22:20:00,116.737,116.753,116.728,116.744,402699999.0
2007-03-16 22:21:00,116.745,116.745,116.735,116.745,256100002.0
2007-03-16 22:22:00,116.748,116.749,116.725,116.731,211499997.0
2007-03-16 22:23:00,116.738,116.741,116.737,116.739,218000008.0
2007-03-16 22:24:00,116.738,116.744,116.719,116.72,383100003.0
2007-03-16 22:25:00,116.748,116.748,116.724,116.734,363900004.0
2007-03-16 22:26:00,116.733,116.741,116.73,116.737,275500002.0
2007-03-16 22:27:00,116.74,116.768,116.74,116.756,928999993.0
2007-03-16 22:28:00,116.753,116.754,116.742,116.754,384300003.0
2007-03-16 22:29:00,116.753,116.757,116.745,116.745,117000000.0
2007-03-16 22:30:00,116.746,116.752,116.743,116.747,99000001.0
2007-03-16 22:31:00,116.744,116.753,116.743,116.743,248300000.0
2007-03-16 22:32:00,116.736,116.736,116.719,116.73,272000003.0
2007-03-16 22:33:00,116.716,116.726,116.704,116.717,712700004.0
2007-03-16 22:34:00,116.722,116.739,116.7,116.7,902700003.0
2007-03-16 22:35:00,116.723,116.726,116.706,116.726,407300006.0
2007-03-16 22:36:00,116.74,116.746,116.734,116.734,964900000.0
2007-03-16 22:37:00,116.733,116.75,116.733,116.742,317800004.0
2007-03-16 22:38:00,116.735,116.745,116.735,116.737,262400000.0
2007-03-16 22:39:00,116.728,116.745,116.728,116.734,399699997.0
2007-03-16 22:40:00,116.735,116.753,116.717,116.717,762099995.0
2007-03-16 22:41:00,116.727,116.727,116.715,116.717,233700000.0
2007-03-16 22:42:00,116.713,116.714,116.632,116.632,164799998.0
2007-03-16 22:43:00,116.615,116.647,116.611,116.628,362499990.0
2007-03-16 22:44:00,116.633,116.641,116.632,116.632,310999997.0
2007-03-16 22:45:00,116.639,116.643,116.634,116.637,361800006.0
2007-03-16 22:46:00,116.635,116.635,116.607,116.607,430499996.0
2007-03-16 22:47:00,116.619,116.64,116.613,116.618,154100002.0
2007-03-16 22:48:00,116.62,116.627,116.611,116.611,290099997.0
2007-03-16 22:49:00,116.616,116.63,116.616,116.628,292099995.0
2007-03-16 22:50:00,116.615,116.629,116.613,116.619,419800005.0
2007-03-16 22:51:00,116.628,116.631,116.623,116.623,209299999.0
2007-03-16 22:52:00,116.616,116.64,116.609,116.626,307199999.0
2007-03-16 22:53:00,116.613,116.631,116.605,116.605,432300000.0
2007-03-16 22:54:00,116.609,116.623,116.6,116.61,195600000.0
2007-03-16 22:55:00,116.62,116.658,116.61,116.658,392700004.0
2007-03-16 22:56:00,116.663,116.664,116.641,116.653,355799997.0
2007-03-16 22:57:00,116.657,116.667,116.641,116.653,315600000.0
2007-03-16 22:58:00,116.649,116.677,116.64,116.677,240600003.0
2007-03-16 22:59:00,116.667,116.668,116.645,116.668,305599999.0
2007-03-18 23:00:00,116.417,116.546,116.417,116.426,368100005.0
2007-03-18 23:01:00,116.419,116.419,116.392,116.392,216999994.0
2007-03-18 23:02:00,116.392,116.409,116.392,116.402,199799997.0
2007-03-18 23:03:00,116.395,116.408,116.395,116.4,186600001.0
2007-03-18 23:04:00,116.393,116.393,116.368,116.373,243300001.0
2007-03-18 23:05:00,116.384,116.384,116.357,116.357,316299993.0
2007-03-18 23:06:00,116.37,116.375,116.367,116.367,83100001.0
2007-03-18 23:07:00,116.355,116.377,116.355,116.37,251800001.0
2007-03-18 23:08:00,116.365,116.365,116.32,116.326,436200002.0
2007-03-18 23:09:00,116.326,116.337,116.326,116.337,109700003.0
2007-03-18 23:10:00,116.334,116.338,116.321,116.321,348800000.0
2007-03-18 23:11:00,116.302,116.314,116.302,116.302,162800000.0
2007-03-18 23:12:00,116.3,116.324,116.299,116.324,212700005.0
2007-03-18 23:13:00,116.32,116.32,116.303,116.303,233300001.0
2007-03-18 23:14:00,116.301,116.311,116.293,116.293,215200001.0
2007-03-18 23:15:00,116.302,116.32,116.302,116.309,257299995.0
2007-03-18 23:16:00,116.309,116.317,116.297,116.297,162599998.0
2007-03-18 23:17:00,116.305,116.317,116.289,116.289,213299998.0
2007-03-18 23:18:00,116.295,116.314,116.295,116.301,242999997.0
2007-03-18 23:19:00,116.307,116.332,116.307,116.327,163500003.0
2007-03-18 23:20:00,116.333,116.334,116.298,116.302,257399999.0
2007-03-18 23:21:00,116.301,116.333,116.301,116.323,261800002.0
2007-03-18 23:22:00,116.316,116.33,116.304,116.327,195300000.0
2007-03-18 23:23:00,116.32,116.324,116.31,116.324,101100000.0
2007-03-18 23:24:00,116.341,116.354,116.331,116.349,176700003.0
2007-03-18 23:25:00,116.332,116.337,116.33,116.337,328299999.0
2007-03-18 23:26:00,116.326,116.332,116.316,116.319,231000005.0
2007-03-18 23:27:00,116.307,116.316,116.294,116.304,230800000.0
2007-03-18 23:28:00,116.305,116.317,116.292,116.292,293399995.0
2007-03-18 23:29:00,116.323,116.325,116.32,116.32,192900002.0
2007-03-18 23:30:00,116.311,116.329,116.311,116.32,244899997.0
2007-03-18 23:31:00,116.32,116.325,116.309,116.325,340499998.0
2007-03-18 23:32:00,116.322,116.335,116.317,116.324,283199999.0
2007-03-18 23:33:00,116.323,116.326,116.309,116.326,126200003.0
2007-03-18 23:34:00,116.327,116.333,116.318,116.325,328300001.0
2007-03-18 23:35:00,116.337,116.342,116.324,116.325,173899999.0
2007-03-18 23:36:00,116.32,116.327,116.304,116.314,251499998.0
2007-03-18 23:37:00,116.325,116.332,116.31,116.32,192400003.0
2007-03-18 23:38:00,116.311,116.327,116.31,116.311,246800002.0
2007-03-18 23:39:00,116.312,116.315,116.312,116.315,102099998.0
2007-03-18 23:40:00,116.323,116.324,116.298,116.298,226299997.0
2007-03-18 23:41:00,116.298,116.315,116.294,116.315,231900007.0
2007-03-18 23:42:00,116.311,116.33,116.311,116.33,158199996.0
2007-03-18 23:43:00,116.331,116.352,116.331,116.332,352000000.0
2007-03-18 23:44:00,116.337,116.354,116.334,116.336,119099998.0
2007-03-18 23:45:00,116.338,116.347,116.337,116.337,401599999.0
2007-03-18 23:46:00,116.342,116.353,116.328,116.353,231799998.0
2007-03-18 23:47:00,116.322,116.322,116.32,116.32,84400002.0
2007-03-18 23:48:00,116.32,116.32,116.285,116.303,169899997.0
2007-03-18 23:49:00,116.285,116.298,116.276,116.296,351200001.0
2007-03-18 23:50:00,116.298,116.309,116.294,116.306,300299995.0
2007-03-18 23:51:00,116.294,116.305,116.282,116.291,354299995.0
2007-03-18 23:52:00,116.296,116.296,116.284,116.284,301500002.0
2007-03-18 23:53:00,116.279,116.279,116.268,116.277,334599995.0
2007-03-18 23:54:00,116.293,116.3,116.276,116.276,275699998.0
2007-03-18 23:55:00,116.292,116.293,116.29,116.29,184299998.0
2007-03-18 23:56:00,116.293,116.293,116.27,116.286,372999994.0
2007-03-18 23:57:00,116.284,116.284,116.273,116.278,267599995.0
2007-03-18 23:58:00,116.287,116.29,116.278,116.278,436000003.0
2007-03-18 23:59:00,116.275,116.287,116.268,116.27,248000000.0
2007-03-19 00:00:00,116.297,116.303,116.275,116.285,314200001.0
2007-03-19 00:01:00,116.297,116.306,116.277,116.302,358699997.0
2007-03-19 00:02:00,116.313,116.319,116.28,116.311,224200000.0
2007-03-19 00:03:00,116.304,116.304,116.291,116.291,68600002.0
2007-03-19 00:04:00,116.294,116.299,116.284,116.289,326700001.0
2007-03-19 00:05:00,116.298,116.298,116.282,116.296,281600001.0
2007-03-19 00:06:00,116.29,116.297,116.289,116.29,179500004.0
2007-03-19 00:07:00,116.283,116.291,116.275,116.276,340600002.0
2007-03-19 00:08:00,116.28,116.28,116.258,116.259,250099999.0
2007-03-19 00:09:00,116.279,116.286,116.277,116.285,298999999.0
2007-03-19 00:10:00,116.27,116.277,116.263,116.277,213400001.0
2007-03-19 00:11:00,116.274,116.278,116.257,116.27,385200003.0
2007-03-19 00:12:00,116.276,116.279,116.274,116.277,108800000.0
2007-03-19 00:13:00,116.271,116.283,116.271,116.282,191399996.0
2007-03-19 00:14:00,116.277,116.277,116.256,116.26,258699996.0
2007-03-19 00:15:00,116.268,116.268,116.256,116.26,181099998.0
2007-03-19 00:16:00,116.26,116.279,116.256,116.275,164200001.0
2007-03-19 00:17:00,116.269,116.269,116.255,116.258,205800003.0
2007-03-19 00:18:00,116.263,116.263,116.244,116.244,317300003.0
2007-03-19 00:19:00,116.242,116.245,116.226,116.233,399199998.0
2007-03-19 00:20:00,116.241,116.241,116.233,116.237,336600006.0
2007-03-19 00:21:00,116.241,116.249,116.219,116.22,228700004.0
2007-03-19 00:22:00,116.227,116.245,116.215,116.245,228600004.0
2007-03-19 00:23:00,116.251,116.255,116.243,116.243,161200000.0
2007-03-19 00:24:00,116.255,116.276,116.252,116.27,118300001.0
2007-03-19 00:25:00,116.268,116.27,116.263,116.27,108500000.0
2007-03-19 00:26:00,116.27,116.275,116.259,116.271,248900002.0
2007-03-19 00:27:00,116.265,116.265,116.248,116.25,162000001.0
2007-03-19 00:28:00,116.252,116.259,116.236,116.252,363800005.0
2007-03-19 00:29:00,116.258,116.29,116.255,116.29,226000000.0
2007-03-19 00:30:00,116.29,116.297,116.277,116.297,131800002.0
2007-03-19 00:31:00,116.285,116.304,116.264,116.304,143199998.0
2007-03-19 00:32:00,116.3,116.304,116.29,116.29,238799997.0
2007-03-19 00:33:00,116.303,116.303,116.294,116.296,201100001.0
2007-03-19 00:34:00,116.288,116.301,116.282,116.301,267400005.0
2007-03-19 00:35:00,116.296,116.304,116.295,116.304,318799998.0
2007-03-19 00:36:00,116.308,116.31,116.288,116.293,133400000.0
2007-03-19 00:37:00,116.298,116.305,116.294,116.305,181800001.0
2007-03-19 00:38:00,116.299,116.299,116.292,116.292,191000000.0
2007-03-19 00:39:00,116.31,116.31,116.295,116.304,227500007.0
2007-03-19 00:40:00,116.308,116.308,116.3,116.302,66000000.0
2007-03-19 00:41:00,116.305,116.313,116.305,116.313,285399997.0
2007-03-19 00:42:00,116.313,116.327,116.285,116.327,277300001.0
2007-03-19 00:43:00,116.31,116.325,116.301,116.318,428199994.0
2007-03-19 00:44:00,116.295,116.316,116.292,116.308,178799999.0
2007-03-19 00:45:00,116.297,116.321,116.297,116.313,107700002.0
2007-03-19 00:46:00,116.337,116.339,116.305,116.305,162900001.0
2007-03-19 00:47:00,116.317,116.323,116.317,116.323,170400004.0
2007-03-19 00:48:00,116.305,116.326,116.305,116.32,159699999.0
2007-03-19 00:49:00,116.309,116.313,116.298,116.313,195699999.0
2007-03-19 00:50:00,116.32,116.325,116.3,116.313,282100000.0
2007-03-19 00:51:00,116.311,116.314,116.299,116.31,170000001.0
2007-03-19 00:52:00,116.312,116.32,116.302,116.302,431800002.0
2007-03-19 00:53:00,116.312,116.312,116.301,116.308,148199999.0
2007-03-19 00:54:00,116.306,116.31,116.284,116.286,353699994.0
2007-03-19 00:55:00,116.308,116.313,116.306,116.313,248599993.0
2007-03-19 00:56:00,116.303,116.31,116.287,116.288,276200003.0
2007-03-19 00:57:00,116.28,116.28,116.256,116.266,243899996.0
2007-03-19 00:58:00,116.262,116.262,116.238,116.243,206899997.0
2007-03-19 00:59:00,116.258,116.262,116.256,116.262,76899998.0
2007-03-19 01:00:00,116.255,116.271,116.252,116.271,327900002.0
2007-03-19 01:01:00,116.258,116.278,116.245,116.257,343900000.0
2007-03-19 01:02:00,116.276,116.276,116.263,116.268,142200002.0
2007-03-19 01:03:00,116.278,116.283,116.263,116.274,131700002.0
2007-03-19 01:04:00,116.271,116.284,116.258,116.277,237000003.0
2007-03-19 01:05:00,116.272,116.293,116.266,116.288,319700002.0
2007-03-19 01:06:00,116.292,116.301,116.285,116.292,206199999.0
2007-03-19 01:07:00,116.285,116.308,116.279,116.308,222299996.0
2007-03-19 01:08:00,116.315,116.327,116.315,116.327,215700000.0
2007-03-19 01:09:00,116.313,116.321,116.305,116.318,116200001.0
2007-03-19 01:10:00,116.318,116.332,116.318,116.322,402400004.0
2007-03-19 01:11:00,116.322,116.323,116.3,116.317,256900001.0
2007-03-19 01:12:00,116.322,116.326,116.297,116.297,122500000.0
2007-03-19 01:13:00,116.271,116.271,116.258,116.258,112399997.0
2007-03-19 01:14:00,116.252,116.263,116.238,116.24,309099997.0
2007-03-19 01:15:00,116.252,116.261,116.237,116.246,202200001.0
2007-03-19 01:16:00,116.25,116.27,116.239,116.27,174099999.0
2007-03-19 01:17:00,116.277,116.28,116.274,116.277,226600005.0
2007-03-19 01:18:00,116.282,116.291,116.271,116.281,247300003.0
2007-03-19 01:19:00,116.286,116.314,116.286,116.314,272699996.0
2007-03-19 01:20:00,116.317,116.317,116.286,116.286,278400001.0
2007-03-19 01:21:00,116.318,116.321,116.3,116.321,164100002.0
2007-03-19 01:22:00,116.305,116.322,116.305,116.319,338299997.0
2007-03-19 01:23:00,116.318,116.318,116.3,116.318,166099997.0
2007-03-19 01:24:00,116.322,116.329,116.309,116.326,250899995.0
2007-03-19 01:25:00,116.323,116.346,116.312,116.346,213399998.0
2007-03-19 01:26:00,116.333,116.335,116.306,116.306,239400003.0
2007-03-19 01:27:00,116.338,116.361,116.325,116.361,223700002.0
2007-03-19 01:28:00,116.355,116.384,116.355,116.381,338600004.0
2007-03-19 01:29:00,116.381,116.381,116.369,116.376,179000000.0
2007-03-19 01:30:00,116.373,116.39,116.365,116.382,252800000.0
2007-03-19 01:31:00,116.38,116.386,116.364,116.369,115900001.0
2007-03-19 01:32:00,116.357,116.357,116.339,116.339,225999999.0
2007-03-19 01:33:00,116.327,116.351,116.327,116.351,214100001.0
2007-03-19 01:34:00,116.348,116.362,116.335,116.358,271100003.0
2007-03-19 01:35:00,116.375,116.381,116.364,116.381,119699998.0
2007-03-19 01:36:00,116.37,116.417,116.37,116.41,358699997.0
2007-03-19 01:37:00,116.405,116.414,116.398,116.403,147400002.0
2007-03-19 01:38:00,116.398,116.398,116.377,116.385,221699999.0
2007-03-19 01:39:00,116.382,116.407,116.382,116.39,216899999.0
2007-03-19 01:40:00,116.395,116.395,116.37,116.379,409500004.0
2007-03-19 01:41:00,116.407,116.423,116.387,116.423,206399998.0
2007-03-19 01:42:00,116.422,116.447,116.418,116.446,146100000.0
2007-03-19 01:43:00,116.438,116.438,116.426,116.433,275900003.0
2007-03-19 01:44:00,116.423,116.423,116.401,116.422,239799999.0
2007-03-19 01:45:00,116.442,116.451,116.433,116.445,277999998.0
2007-03-19 01:46:00,116.435,116.444,116.419,116.444,234799995.0
2007-03-19 01:47:00,116.44,116.441,116.42,116.435,217599995.0
2007-03-19 01:48:00,116.445,116.452,116.443,116.444,134599999.0
2007-03-19 01:49:00,116.442,116.458,116.442,116.458,142500002.0
2007-03-19 01:50:00,116.452,116.465,116.447,116.465,173300000.0
2007-03-19 01:51:00,116.461,116.461,116.416,116.422,151099999.0
2007-03-19 01:52:00,116.452,116.452,116.445,116.445,191399999.0
2007-03-19 01:53:00,116.451,116.451,116.43,116.445,286500001.0
2007-03-19 01:54:00,116.443,116.449,116.419,116.449,153400001.0
2007-03-19 01:55:00,116.457,116.457,116.445,116.455,288000004.0
2007-03-19 01:56:00,116.44,116.44,116.425,116.429,235500000.0
2007-03-19 01:57:00,116.421,116.431,116.416,116.431,159299999.0
2007-03-19 01:58:00,116.425,116.425,116.399,116.404,212900002.0
2007-03-19 01:59:00,116.41,116.415,116.398,116.398,355900002.0
2007-03-19 02:00:00,116.395,116.405,116.387,116.393,194600004.0
2007-03-19 02:01:00,116.397,116.411,116.397,116.411,263600002.0
2007-03-19 02:02:00,116.424,116.434,116.407,116.408,375199996.0
2007-03-19 02:03:00,116.442,116.442,116.432,116.438,218200002.0
2007-03-19 02:04:00,116.426,116.46,116.409,116.455,200100006.0
2007-03-19 02:05:00,116.458,116.461,116.453,116.458,135799998.0
2007-03-19 02:06:00,116.468,116.481,116.465,116.478,160500001.0
2007-03-19 02:07:00,116.478,116.485,116.478,116.485,307500001.0
2007-03-19 02:08:00,116.493,116.493,116.488,116.488,112100000.0
2007-03-19 02:09:00,116.498,116.511,116.481,116.482,283899996.0
2007-03-19 02:10:00,116.493,116.511,116.484,116.497,377700008.0
2007-03-19 02:11:00,116.492,116.515,116.489,116.515,240199997.0
2007-03-19 02:12:00,116.534,116.56,116.528,116.56,233500003.0
2007-03-19 02:13:00,116.555,116.555,116.544,116.548,300500001.0
2007-03-19 02:14:00,116.547,116.547,116.517,116.517,91099998.0
2007-03-19 02:15:00,116.528,116.545,116.526,116.545,186900003.0
2007-03-19 02:16:00,116.557,116.563,116.552,116.552,188100005.0
2007-03-19 02:17:00,116.552,116.567,116.545,116.564,227400000.0
2007-03-19 02:18:00,116.557,116.569,116.554,116.566,180299999.0
2007-03-19 02:19:00,116.568,116.597,116.568,116.589,244100005.0
2007-03-19 02:20:00,116.602,116.613,116.59,116.59,335400002.0
2007-03-19 02:21:00,116.58,116.581,116.563,116.581,127099997.0
2007-03-19 02:22:00,116.575,116.581,116.567,116.581,220700000.0
2007-03-19 02:23:00,116.575,116.575,116.552,116.567,324599997.0
2007-03-19 02:24:00,116.567,116.567,116.555,116.557,155600004.0
2007-03-19 02:25:00,116.55,116.573,116.54,116.573,179399999.0
2007-03-19 02:26:00,116.568,116.568,116.524,116.534,233500002.0
2007-03-19 02:27:00,116.532,116.55,116.525,116.546,341399997.0
2007-03-19 02:28:00,116.549,116.58,116.549,116.561,97500000.0
2007-03-19 02:29:00,116.572,116.582,116.572,116.572,211699996.0
2007-03-19 02:30:00,116.565,116.58,116.535,116.564,333900002.0
2007-03-19 02:31:00,116.563,116.567,116.556,116.565,413499996.0
2007-03-19 02:32:00,116.573,116.573,116.55,116.563,399200005.0
2007-03-19 02:33:00,116.567,116.567,116.557,116.559,330199998.0
2007-03-19 02:34:00,116.553,116.568,116.55,116.565,237099998.0
2007-03-19 02:35:00,116.558,116.573,116.543,116.565,213800004.0
2007-03-19 02:36:00,116.568,116.57,116.55,116.553,280000004.0
2007-03-19 02:37:00,116.577,116.577,116.548,116.573,392100002.0
2007-03-19 02:38:00,116.567,116.572,116.557,116.558,321099991.0
2007-03-19 02:39:00,116.548,116.588,116.546,116.588,97200000.0
2007-03-19 02:40:00,116.599,116.611,116.59,116.611,234700003.0
2007-03-19 02:41:00,116.608,116.608,116.586,116.586,261100005.0
2007-03-19 02:42:00,116.577,116.589,116.557,116.568,255899999.0
2007-03-19 02:43:00,116.56,116.576,116.551,116.568,345000000.0
2007-03-19 02:44:00,116.567,116.623,116.567,116.623,221600002.0
2007-03-19 02:45:00,116.634,116.645,116.628,116.64,166900004.0
2007-03-19 02:46:00,116.638,116.646,116.627,116.646,186500001.0
2007-03-19 02:47:00,116.652,116.658,116.622,116.622,318300002.0
2007-03-19 02:48:00,116.616,116.652,116.609,116.652,290399994.0
2007-03-19 02:49:00,116.662,116.668,116.649,116.668,173699998.0
2007-03-19 02:50:00,116.673,116.675,116.661,116.673,155699997.0
2007-03-19 02:51:00,116.678,116.698,116.675,116.696,93799999.0
2007-03-19 02:52:00,116.705,116.707,116.694,116.702,110800000.0
2007-03-19 02:53:00,116.707,116.73,116.7,116.73,122900003.0
2007-03-19 02:54:00,116.715,116.715,116.698,116.712,189999995.0
2007-03-19 02:55:00,116.728,116.728,116.693,116.704,218099996.0
2007-03-19 02:56:00,116.702,116.711,116.696,116.696,284200001.0
2007-03-19 02:57:00,116.692,116.692,116.675,116.675,216599998.0
2007-03-19 02:58:00,116.69,116.699,116.69,116.692,152599997.0
2007-03-19 02:59:00,116.7,116.701,116.69,116.69,172200002.0
2007-03-19 03:00:00,116.69,116.694,116.673,116.683,212399997.0
2007-03-19 03:01:00,116.704,116.72,116.696,116.72,148900000.0
2007-03-19 03:02:00,116.741,116.782,116.741,116.765,225999999.0
2007-03-19 03:03:00,116.758,116.771,116.749,116.756,243200001.0
2007-03-19 03:04:00,116.762,116.827,116.762,116.827,324300000.0
2007-03-19 03:05:00,116.842,116.851,116.805,116.805,197600002.0
2007-03-19 03:06:00,116.782,116.818,116.78,116.818,115699999.0
2007-03-19 03:07:00,116.819,116.819,116.798,116.798,318899998.0
2007-03-19 03:08:00,116.791,116.818,116.773,116.818,261199999.0
2007-03-19 03:09:00,116.821,116.827,116.813,116.827,286300001.0
2007-03-19 03:10:00,116.832,116.854,116.831,116.845,167200002.0
2007-03-19 03:11:00,116.883,116.924,116.874,116.924,254000004.0
2007-03-19 03:12:00,116.96,116.97,116.925,116.935,242000000.0
2007-03-19 03:13:00,116.957,116.97,116.928,116.969,408099993.0
2007-03-19 03:14:00,116.978,116.979,116.949,116.97,431900006.0
2007-03-19 03:15:00,117.005,117.165,117.005,117.142,292699997.0
2007-03-19 03:16:00,117.112,117.133,117.112,117.123,449900006.0
2007-03-19 03:17:00,117.105,117.136,117.105,117.119,279600001.0
2007-03-19 03:18:00,117.149,117.39,117.149,117.368,177100000.0
2007-03-19 03:19:00,117.331,117.331,117.291,117.304,273099998.0
2007-03-19 03:20:00,117.303,117.303,117.248,117.25,243700002.0
2007-03-19 03:21:00,117.237,117.254,117.22,117.253,259099994.0
2007-03-19 03:22:00,117.265,117.275,117.213,117.213,60299999.0
2007-03-19 03:23:00,117.172,117.203,117.129,117.203,179599998.0
2007-03-19 03:24:00,117.2,117.231,117.149,117.149,203600002.0
2007-03-19 03:25:00,117.142,117.157,117.132,117.132,343100003.0
2007-03-19 03:26:00,117.131,117.131,117.049,117.057,166200002.0
2007-03-19 03:27:00,117.078,117.079,117.055,117.062,182900001.0
2007-03-19 03:28:00,117.077,117.12,117.077,117.108,354100000.0
2007-03-19 03:29:00,117.091,117.091,117.057,117.077,227300003.0
2007-03-19 03:30:00,117.074,117.132,117.074,117.112,216300001.0
2007-03-19 03:31:00,117.108,117.108,117.048,117.048,239000003.0
2007-03-19 03:32:00,117.047,117.06,117.023,117.051,339500011.0
2007-03-19 03:33:00,117.058,117.058,117.02,117.03,212099997.0
2007-03-19 03:34:00,117.047,117.094,117.047,117.081,179500006.0
2007-03-19 03:35:00,117.082,117.093,117.073,117.093,422700002.0
2007-03-19 03:36:00,117.105,117.143,117.105,117.143,136999997.0
2007-03-19 03:37:00,117.128,117.141,117.112,117.128,205499999.0
2007-03-19 03:38:00,117.127,117.138,117.125,117.13,109099999.0
2007-03-19 03:39:00,117.12,117.131,117.112,117.131,317600003.0
2007-03-19 03:40:00,117.121,117.129,117.091,117.119,146900001.0
2007-03-19 03:41:00,117.125,117.14,117.125,117.126,197899999.0
2007-03-19 03:42:00,117.133,117.133,117.09,117.09,200900003.0
2007-03-19 03:43:00,117.08,117.08,117.036,117.045,162500002.0
2007-03-19 03:44:00,117.051,117.113,117.045,117.113,132100000.0
2007-03-19 03:45:00,117.125,117.141,117.103,117.103,89100002.0
2007-03-19 03:46:00,117.093,117.117,117.093,117.117,217699996.0
2007-03-19 03:47:00,117.143,117.186,117.143,117.176,107400001.0
2007-03-19 03:48:00,117.184,117.193,117.177,117.192,234500000.0
2007-03-19 03:49:00,117.197,117.2,117.18,117.18,159400000.0
2007-03-19 03:50:00,117.19,117.192,117.165,117.172,353200001.0
2007-03-19 03:51:00,117.177,117.188,117.168,117.175,228399999.0
2007-03-19 03:52:00,117.172,117.198,117.159,117.198,220899997.0
2007-03-19 03:53:00,117.199,117.218,117.197,117.209,138500003.0
2007-03-19 03:54:00,117.21,117.219,117.184,117.195,155700004.0
2007-03-19 03:55:00,117.193,117.199,117.175,117.175,301400007.0
2007-03-19 03:56:00,117.157,117.177,117.145,117.145,236700001.0
2007-03-19 03:57:00,117.126,117.128,117.119,117.128,232600005.0
2007-03-19 03:58:00,117.118,117.139,117.114,117.114,116100000.0
2007-03-19 03:59:00,117.14,117.169,117.14,117.155,330700003.0
2007-03-19 04:00:00,117.155,117.168,117.145,117.168,69299999.0
2007-03-19 04:01:00,117.163,117.17,117.155,117.165,225400000.0
2007-03-19 04:02:00,117.167,117.178,117.167,117.178,39000000.0
2007-03-19 04:03:00,117.175,117.181,117.166,117.181,199199996.0
2007-03-19 04:04:00,117.173,117.173,117.153,117.158,347199997.0
2007-03-19 04:05:00,117.169,117.169,117.125,117.125,287899995.0
2007-03-19 04:06:00,117.163,117.165,117.157,117.164,272199997.0
2007-03-19 04:07:00,117.169,117.169,117.153,117.159,312400002.0
2007-03-19 04:08:00,117.154,117.169,117.153,117.164,317100003.0
2007-03-19 04:09:00,117.165,117.167,117.125,117.125,218000001.0
2007-03-19 04:10:00,117.124,117.178,117.124,117.178,274300004.0
2007-03-19 04:11:00,117.173,117.179,117.164,117.167,200000002.0
2007-03-19 04:12:00,117.158,117.158,117.137,117.154,191499999.0
2007-03-19 04:13:00,117.157,117.168,117.138,117.146,428599999.0
2007-03-19 04:14:00,117.18,117.209,117.18,117.207,73200001.0
2007-03-19 04:15:00,117.209,117.228,117.209,117.217,214099996.0
2007-03-19 04:16:00,117.205,117.225,117.203,117.216,236700003.0
2007-03-19 04:17:00,117.207,117.231,117.205,117.231,187000002.0
2007-03-19 04:18:00,117.225,117.238,117.219,117.231,183099997.0
2007-03-19 04:19:00,117.23,117.237,117.218,117.219,241200002.0
2007-03-19 04:20:00,117.208,117.214,117.191,117.202,264500002.0
2007-03-19 04:21:00,117.204,117.204,117.169,117.177,310900001.0
2007-03-19 04:22:00,117.2,117.2,117.181,117.188,345800008.0
2007-03-19 04:23:00,117.187,117.218,117.185,117.218,267199994.0
2007-03-19 04:24:00,117.196,117.215,117.181,117.215,412200001.0
2007-03-19 04:25:00,117.204,117.209,117.183,117.202,267199997.0
2007-03-19 04:26:00,117.199,117.219,117.199,117.219,309900003.0
2007-03-19 04:27:00,117.216,117.216,117.191,117.192,343500001.0
2007-03-19 04:28:00,117.218,117.218,117.207,117.215,176399997.0
2007-03-19 04:29:00,117.207,117.228,117.206,117.206,321699999.0
2007-03-19 04:30:00,117.212,117.222,117.203,117.208,332399997.0
2007-03-19 04:31:00,117.2,117.218,117.188,117.218,186599994.0
2007-03-19 04:32:00,117.215,117.218,117.202,117.216,100700002.0
2007-03-19 04:33:00,117.213,117.229,117.209,117.226,123600003.0
2007-03-19 04:34:00,117.207,117.212,117.193,117.212,296100000.0
2007-03-19 04:35:00,117.218,117.226,117.197,117.218,351900001.0
2007-03-19 04:36:00,117.207,117.216,117.19,117.216,153299997.0
2007-03-19 04:37:00,117.212,117.212,117.185,117.187,187099999.0
2007-03-19 04:38:00,117.192,117.192,117.177,117.177,252900000.0
2007-03-19 04:39:00,117.18,117.187,117.175,117.18,307900004.0
2007-03-19 04:40:00,117.174,117.174,117.161,117.161,53299999.0
2007-03-19 04:41:00,117.143,117.15,117.136,117.141,136000001.0
2007-03-19 04:42:00,117.143,117.149,117.135,117.14,280000006.0
2007-03-19 04:43:00,117.14,117.149,117.133,117.133,258800002.0
2007-03-19 04:44:00,117.137,117.144,117.123,117.133,180999997.0
2007-03-19 04:45:00,117.136,117.143,117.12,117.12,228600000.0
2007-03-19 04:46:00,117.122,117.122,117.101,117.101,478899998.0
2007-03-19 04:47:00,117.107,117.107,117.089,117.089,117099997.0
2007-03-19 04:48:00,117.078,117.078,117.045,117.063,108199999.0
2007-03-19 04:49:00,117.08,117.097,117.066,117.066,340099998.0
2007-03-19 04:50:00,117.07,117.073,117.004,117.01,312099993.0
2007-03-19 04:51:00,117.012,117.024,116.994,117.01,198499995.0
2007-03-19 04:52:00,117.01,117.01,116.966,116.987,199899997.0
2007-03-19 04:53:00,116.988,116.989,116.979,116.987,98899997.0
2007-03-19 04:54:00,117.002,117.002,116.985,117.002,261999995.0
2007-03-19 04:55:00,116.975,116.981,116.956,116.97,260900003.0
2007-03-19 04:56:00,116.972,116.979,116.957,116.964,202600002.0
2007-03-19 04:57:00,116.961,116.967,116.958,116.966,157500000.0
2007-03-19 04:58:00,116.96,116.969,116.953,116.969,495300005.0
2007-03-19 04:59:00,116.973,116.983,116.953,116.983,132300001.0
2007-03-19 05:00:00,116.991,116.991,116.965,116.973,298200004.0
2007-03-19 05:01:00,116.97,116.973,116.96,116.965,255900004.0
2007-03-19 05:02:00,116.959,116.982,116.959,116.982,160099999.0
2007-03-19 05:03:00,116.975,116.987,116.964,116.987,217700001.0
2007-03-19 05:04:00,117.002,117.016,117.002,117.01,281200002.0
2007-03-19 05:05:00,117.008,117.015,117.005,117.015,123100001.0
2007-03-19 05:06:00,117.003,117.006,116.974,117.005,225699997.0
2007-03-19 05:07:00,117.008,117.017,117.005,117.017,293000001.0
2007-03-19 05:08:00,117.006,117.01,116.99,117.01,197900002.0
2007-03-19 05:09:00,117.003,117.027,117.003,117.024,335900003.0
2007-03-19 05:10:00,117.026,117.026,116.985,116.997,256800001.0
2007-03-19 05:11:00,116.996,117.026,116.988,117.026,220899998.0
2007-03-19 05:12:00,116.997,117.026,116.997,117.026,240000003.0
2007-03-19 05:13:00,117.035,117.045,117.029,117.036,254699996.0
2007-03-19 05:14:00,117.043,117.067,117.024,117.066,113400002.0
2007-03-19 05:15:00,117.041,117.056,117.023,117.056,244900004.0
2007-03-19 05:16:00,117.067,117.073,117.062,117.073,131999999.0
2007-03-19 05:17:00,117.072,117.097,117.07,117.096,221599999.0
2007-03-19 05:18:00,117.072,117.106,117.064,117.106,282200003.0
2007-03-19 05:19:00,117.107,117.15,117.107,117.126,337100002.0
2007-03-19 05:20:00,117.142,117.148,117.139,117.142,170400002.0
2007-03-19 05:21:00,117.128,117.134,117.12,117.134,434100008.0
2007-03-19 05:22:00,117.118,117.123,117.1,117.1,249099998.0
2007-03-19 05:23:00,117.122,117.141,117.119,117.141,329700001.0
2007-03-19 05:24:00,117.144,117.144,117.119,117.121,250499999.0
2007-03-19 05:25:00,117.131,117.141,117.102,117.106,324299996.0
2007-03-19 05:26:00,117.13,117.15,117.13,117.133,183700003.0
2007-03-19 05:27:00,117.122,117.124,117.096,117.124,204100000.0
2007-03-19 05:28:00,117.135,117.18,117.135,117.18,227800002.0
2007-03-19 05:29:00,117.158,117.175,117.149,117.17,251999998.0
2007-03-19 05:30:00,117.177,117.177,117.168,117.173,206300002.0
2007-03-19 05:31:00,117.172,117.177,117.158,117.16,310600006.0
2007-03-19 05:32:00,117.152,117.152,117.116,117.125,276900002.0
2007-03-19 05:33:00,117.145,117.219,117.127,117.219,291200001.0
2007-03-19 05:34:00,117.22,117.243,117.214,117.231,300500001.0
2007-03-19 05:35:00,117.216,117.216,117.182,117.197,248400006.0
2007-03-19 05:36:00,117.197,117.205,117.186,117.193,244400007.0
2007-03-19 05:37:00,117.197,117.211,117.195,117.202,244199996.0
2007-03-19 05:38:00,117.202,117.213,117.202,117.208,266600001.0
2007-03-19 05:39:00,117.195,117.236,117.186,117.236,149200000.0
2007-03-19 05:40:00,117.275,117.308,117.275,117.29,310599998.0
2007-03-19 05:41:00,117.297,117.343,117.297,117.339,329999999.0
2007-03-19 05:42:00,117.332,117.332,117.319,117.319,245800005.0
2007-03-19 05:43:00,117.324,117.34,117.319,117.34,234699997.0
2007-03-19 05:44:00,117.336,117.343,117.33,117.334,139799999.0
2007-03-19 05:45:00,117.325,117.325,117.257,117.262,95600002.0
2007-03-19 05:46:00,117.25,117.262,117.248,117.262,151199998.0
2007-03-19 05:47:00,117.249,117.249,117.218,117.241,112500000.0
2007-03-19 05:48:00,117.247,117.247,117.233,117.238,379200004.0
2007-03-19 05:49:00,117.236,117.236,117.209,117.212,128699998.0
2007-03-19 05:50:00,117.219,117.241,117.219,117.241,152400000.0
2007-03-19 05:51:00,117.235,117.235,117.216,117.232,175400001.0
2007-03-19 05:52:00,117.219,117.219,117.211,117.215,143600002.0
2007-03-19 05:53:00,117.183,117.231,117.183,117.231,220199998.0
2007-03-19 05:54:00,117.217,117.237,117.215,117.225,328900002.0
2007-03-19 05:55:00,117.234,117.234,117.222,117.227,384799997.0
2007-03-19 05:56:00,117.23,117.241,117.23,117.232,163200001.0
2007-03-19 05:57:00,117.228,117.228,117.198,117.199,258599994.0
2007-03-19 05:58:00,117.225,117.225,117.179,117.179,281999996.0
2007-03-19 05:59:00,117.191,117.191,117.166,117.179,121999998.0
2007-03-19 06:00:00,117.183,117.192,117.159,117.177,179900001.0
2007-03-19 06:01:00,117.181,117.189,117.162,117.189,220399998.0
2007-03-19 06:02:00,117.195,117.237,117.193,117.237,259700006.0
2007-03-19 06:03:00,117.235,117.271,117.235,117.268,138600004.0
2007-03-19 06:04:00,117.255,117.286,117.253,117.281,108200002.0
2007-03-19 06:05:00,117.288,117.289,117.256,117.265,320700001.0
2007-03-19 06:06:00,117.269,117.269,117.233,117.235,415300008.0
2007-03-19 06:07:00,117.215,117.235,117.182,117.182,365199997.0
2007-03-19 06:08:00,117.223,117.223,117.204,117.213,160700001.0
2007-03-19 06:09:00,117.21,117.214,117.19,117.209,200099999.0
2007-03-19 06:10:00,117.208,117.226,117.208,117.217,364200006.0
2007-03-19 06:11:00,117.198,117.212,117.197,117.197,331399999.0
2007-03-19 06:12:00,117.192,117.208,117.19,117.206,250499997.0
2007-03-19 06:13:00,117.197,117.197,117.187,117.19,286100002.0
2007-03-19 06:14:00,117.19,117.201,117.186,117.198,246500001.0
2007-03-19 06:15:00,117.18,117.182,117.161,117.182,97200001.0
2007-03-19 06:16:00,117.16,117.195,117.147,117.195,240000003.0
2007-03-19 06:17:00,117.22,117.225,117.207,117.213,413800008.0
2007-03-19 06:18:00,117.218,117.218,117.208,117.21,148200002.0
2007-03-19 06:19:00,117.202,117.211,117.195,117.21,286700004.0
2007-03-19 06:20:00,117.206,117.213,117.197,117.213,309999995.0
2007-03-19 06:21:00,117.208,117.208,117.194,117.204,263899994.0
2007-03-19 06:22:00,117.207,117.211,117.201,117.202,146200002.0
2007-03-19 06:23:00,117.19,117.19,117.16,117.165,186899997.0
2007-03-19 06:24:00,117.203,117.21,117.189,117.202,389000000.0
2007-03-19 06:25:00,117.208,117.213,117.192,117.207,434799991.0
2007-03-19 06:26:00,117.214,117.219,117.2,117.217,264700003.0
2007-03-19 06:27:00,117.22,117.22,117.173,117.179,216500002.0
2007-03-19 06:28:00,117.198,117.198,117.182,117.195,200099994.0
2007-03-19 06:29:00,117.188,117.203,117.183,117.199,201000004.0
2007-03-19 06:30:00,117.193,117.196,117.189,117.191,257800002.0
2007-03-19 06:31:00,117.19,117.199,117.188,117.188,226500002.0
2007-03-19 06:32:00,117.2,117.204,117.18,117.201,158299997.0
2007-03-19 06:33:00,117.202,117.217,117.193,117.21,298700003.0
2007-03-19 06:34:00,117.227,117.239,117.183,117.198,438800004.0
2007-03-19 06:35:00,117.225,117.229,117.196,117.196,240000004.0
2007-03-19 06:36:00,117.215,117.219,117.185,117.203,240500001.0
2007-03-19 06:37:00,117.197,117.219,117.197,117.215,313699998.0
2007-03-19 06:38:00,117.203,117.203,117.172,117.199,211399998.0
2007-03-19 06:39:00,117.208,117.218,117.199,117.202,264099997.0
2007-03-19 06:40:00,117.21,117.218,117.206,117.215,217300001.0
2007-03-19 06:41:00,117.217,117.232,117.217,117.229,175899997.0
2007-03-19 06:42:00,117.224,117.224,117.206,117.216,163000000.0
2007-03-19 06:43:00,117.2,117.202,117.182,117.182,106200001.0
2007-03-19 06:44:00,117.211,117.211,117.201,117.207,168500002.0
2007-03-19 06:45:00,117.2,117.212,117.186,117.193,151300003.0
2007-03-19 06:46:00,117.223,117.223,117.211,117.211,278600001.0
2007-03-19 06:47:00,117.201,117.227,117.201,117.227,124499999.0
2007-03-19 06:48:00,117.217,117.217,117.191,117.209,268100003.0
2007-03-19 06:49:00,117.218,117.218,117.197,117.216,194300001.0
2007-03-19 06:50:00,117.218,117.218,117.197,117.205,232599998.0
2007-03-19 06:51:00,117.222,117.222,117.198,117.205,270700003.0
2007-03-19 06:52:00,117.218,117.233,117.212,117.219,306099999.0
2007-03-19 06:53:00,117.197,117.219,117.197,117.214,184800004.0
2007-03-19 06:54:00,117.21,117.228,117.201,117.228,213100002.0
2007-03-19 06:55:00,117.222,117.228,117.199,117.212,187600004.0
2007-03-19 06:56:00,117.228,117.235,117.214,117.235,133199998.0
2007-03-19 06:57:00,117.234,117.242,117.227,117.227,393100005.0
2007-03-19 06:58:00,117.237,117.276,117.237,117.276,127599997.0
2007-03-19 06:59:00,117.29,117.29,117.258,117.264,117199998.0
2007-03-19 07:00:00,117.256,117.27,117.242,117.26,333199991.0
2007-03-19 07:01:00,117.289,117.3,117.288,117.29,154399999.0
2007-03-19 07:02:00,117.283,117.292,117.257,117.285,186599997.0
2007-03-19 07:03:00,117.282,117.29,117.264,117.272,342200003.0
2007-03-19 07:04:00,117.268,117.294,117.263,117.281,196300000.0
2007-03-19 07:05:00,117.282,117.291,117.276,117.285,225600003.0
2007-03-19 07:06:00,117.271,117.28,117.248,117.276,247600004.0
2007-03-19 07:07:00,117.29,117.312,117.286,117.312,240300002.0
2007-03-19 07:08:00,117.307,117.322,117.307,117.309,148900002.0
2007-03-19 07:09:00,117.305,117.315,117.291,117.311,197699997.0
2007-03-19 07:10:00,117.312,117.325,117.304,117.322,250699998.0
2007-03-19 07:11:00,117.322,117.322,117.308,117.311,209000002.0
2007-03-19 07:12:00,117.303,117.311,117.296,117.305,270999995.0
2007-03-19 07:13:00,117.321,117.323,117.314,117.317,272300004.0
2007-03-19 07:14:00,117.308,117.31,117.296,117.296,215000001.0
2007-03-19 07:15:00,117.295,117.295,117.273,117.281,262399994.0
2007-03-19 07:16:00,117.284,117.288,117.283,117.288,142399996.0
2007-03-19 07:17:00,117.278,117.287,117.265,117.287,91599998.0
2007-03-19 07:18:00,117.292,117.292,117.28,117.281,348800004.0
2007-03-19 07:19:00,117.265,117.286,117.259,117.286,188100002.0
2007-03-19 07:20:00,117.291,117.291,117.265,117.28,168100003.0
2007-03-19 07:21:00,117.278,117.293,117.264,117.271,363000005.0
2007-03-19 07:22:00,117.265,117.265,117.248,117.248,106600002.0
2007-03-19 07:23:00,117.25,117.252,117.217,117.217,180200002.0
2007-03-19 07:24:00,117.243,117.267,117.243,117.25,267999999.0
2007-03-19 07:25:00,117.25,117.266,117.25,117.265,368000000.0
2007-03-19 07:26:00,117.23,117.269,117.217,117.263,209599995.0
2007-03-19 07:27:00,117.252,117.252,117.224,117.251,337700001.0
2007-03-19 07:28:00,117.27,117.274,117.238,117.244,211399997.0
2007-03-19 07:29:00,117.293,117.301,117.292,117.298,113600001.0
2007-03-19 07:30:00,117.298,117.3,117.28,117.28,242900001.0
2007-03-19 07:31:00,117.278,117.284,117.259,117.284,201400006.0
2007-03-19 07:32:00,117.277,117.277,117.265,117.275,261800003.0
2007-03-19 07:33:00,117.277,117.28,117.264,117.264,328000005.0
2007-03-19 07:34:00,117.256,117.262,117.251,117.258,292700002.0
2007-03-19 07:35:00,117.259,117.27,117.238,117.258,359699996.0
2007-03-19 07:36:00,117.26,117.26,117.246,117.255,183799994.0
2007-03-19 07:37:00,117.253,117.254,117.219,117.25,350100008.0
2007-03-19 07:38:00,117.262,117.263,117.254,117.263,267100006.0
2007-03-19 07:39:00,117.251,117.251,117.223,117.249,298200001.0
2007-03-19 07:40:00,117.252,117.258,117.229,117.237,222900002.0
2007-03-19 07:41:00,117.255,117.266,117.244,117.266,175699997.0
2007-03-19 07:42:00,117.257,117.263,117.248,117.248,251100001.0
2007-03-19 07:43:00,117.248,117.251,117.231,117.251,134399999.0
2007-03-19 07:44:00,117.255,117.259,117.22,117.245,285200008.0
2007-03-19 07:45:00,117.236,117.246,117.23,117.246,174900001.0
2007-03-19 07:46:00,117.228,117.249,117.219,117.243,337400000.0
2007-03-19 07:47:00,117.252,117.254,117.23,117.23,224499999.0
2007-03-19 07:48:00,117.256,117.256,117.228,117.228,327200003.0
2007-03-19 07:49:00,117.255,117.255,117.241,117.246,295900002.0
2007-03-19 07:50:00,117.264,117.277,117.264,117.269,222400001.0
2007-03-19 07:51:00,117.279,117.281,117.279,117.281,50699998.0
2007-03-19 07:52:00,117.265,117.278,117.258,117.277,135699998.0
2007-03-19 07:53:00,117.28,117.281,117.262,117.272,208200003.0
2007-03-19 07:54:00,117.248,117.283,117.245,117.283,172200005.0
2007-03-19 07:55:00,117.291,117.317,117.291,117.309,189200000.0
2007-03-19 07:56:00,117.31,117.319,117.3,117.312,92000000.0
2007-03-19 07:57:00,117.32,117.325,117.305,117.323,315300001.0
2007-03-19 07:58:00,117.324,117.327,117.311,117.322,253199997.0
2007-03-19 07:59:00,117.307,117.307,117.275,117.284,91300002.0
2007-03-19 08:00:00,117.281,117.287,117.279,117.285,119300002.0
2007-03-19 08:01:00,117.287,117.292,117.281,117.289,187899997.0
2007-03-19 08:02:00,117.293,117.293,117.282,117.282,173799996.0
2007-03-19 08:03:00,117.288,117.288,117.232,117.248,349800000.0
2007-03-19 08:04:00,117.25,117.262,117.249,117.258,208600000.0
2007-03-19 08:05:00,117.256,117.283,117.256,117.274,221700001.0
2007-03-19 08:06:00,117.265,117.281,117.263,117.266,215700002.0
2007-03-19 08:07:00,117.271,117.279,117.27,117.278,316000000.0
2007-03-19 08:08:00,117.275,117.275,117.255,117.273,148300001.0
2007-03-19 08:09:00,117.28,117.28,117.259,117.273,218900003.0
2007-03-19 08:10:00,117.275,117.28,117.259,117.267,155600002.0
2007-03-19 08:11:00,117.272,117.277,117.248,117.27,202799996.0
2007-03-19 08:12:00,117.269,117.276,117.244,117.25,388099999.0
2007-03-19 08:13:00,117.273,117.279,117.263,117.275,214399999.0
2007-03-19 08:14:00,117.277,117.285,117.267,117.278,306099995.0
2007-03-19 08:15:00,117.284,117.297,117.268,117.287,354300007.0
2007-03-19 08:16:00,117.285,117.291,117.28,117.281,262700002.0
2007-03-19 08:17:00,117.27,117.278,117.264,117.268,269399999.0
2007-03-19 08:18:00,117.268,117.298,117.255,117.29,265800005.0
2007-03-19 08:19:00,117.277,117.281,117.269,117.269,307600004.0
2007-03-19 08:20:00,117.255,117.255,117.24,117.248,132400002.0
2007-03-19 08:21:00,117.252,117.253,117.223,117.24,246399999.0
2007-03-19 08:22:00,117.241,117.242,117.222,117.222,154599999.0
2007-03-19 08:23:00,117.217,117.228,117.217,117.228,58900002.0
2007-03-19 08:24:00,117.24,117.243,117.223,117.239,317100000.0
2007-03-19 08:25:00,117.243,117.256,117.231,117.25,211200002.0
2007-03-19 08:26:00,117.24,117.249,117.221,117.221,65199999.0
2007-03-19 08:27:00,117.224,117.256,117.218,117.256,243200005.0
2007-03-19 08:28:00,117.254,117.256,117.242,117.242,222299997.0
2007-03-19 08:29:00,117.243,117.243,117.23,117.237,125300000.0
2007-03-19 08:30:00,117.253,117.253,117.247,117.247,63899998.0
2007-03-19 08:31:00,117.241,117.244,117.215,117.244,305100001.0
2007-03-19 08:32:00,117.26,117.26,117.25,117.257,52099999.0
2007-03-19 08:33:00,117.242,117.259,117.241,117.241,305600002.0
2007-03-19 08:34:00,117.252,117.26,117.25,117.25,343699998.0
2007-03-19 08:35:00,117.247,117.253,117.247,117.253,129500000.0
2007-03-19 08:36:00,117.248,117.25,117.237,117.239,242500002.0
2007-03-19 08:37:00,117.242,117.249,117.228,117.247,293100002.0
2007-03-19 08:38:00,117.227,117.238,117.221,117.237,195700000.0
2007-03-19 08:39:00,117.235,117.247,117.232,117.233,341499999.0
2007-03-19 08:40:00,117.232,117.232,117.209,117.209,401399997.0
2007-03-19 08:41:00,117.231,117.243,117.23,117.238,198300000.0
2007-03-19 08:42:00,117.247,117.26,117.247,117.256,192600000.0
2007-03-19 08:43:00,117.247,117.265,117.223,117.265,185499999.0
2007-03-19 08:44:00,117.275,117.287,117.27,117.281,187400006.0
2007-03-19 08:45:00,117.277,117.278,117.267,117.275,287399993.0
2007-03-19 08:46:00,117.27,117.27,117.255,117.255,144200000.0
2007-03-19 08:47:00,117.243,117.244,117.224,117.24,223200003.0
2007-03-19 08:48:00,117.218,117.218,117.18,117.185,180600004.0
2007-03-19 08:49:00,117.188,117.188,117.097,117.097,419399990.0
2007-03-19 08:50:00,117.107,117.123,117.102,117.107,134300001.0
2007-03-19 08:51:00,117.108,117.133,117.108,117.133,175800000.0
2007-03-19 08:52:00,117.149,117.192,117.149,117.189,199300000.0
2007-03-19 08:53:00,117.186,117.198,117.175,117.176,264099995.0
2007-03-19 08:54:00,117.18,117.18,117.157,117.162,416500008.0
2007-03-19 08:55:00,117.162,117.181,117.162,117.181,179299997.0
2007-03-19 08:56:00,117.185,117.185,117.165,117.165,195099996.0
2007-03-19 08:57:00,117.175,117.188,117.171,117.171,148100000.0
2007-03-19 08:58:00,117.158,117.166,117.134,117.166,287000000.0
2007-03-19 08:59:00,117.17,117.17,117.157,117.166,233300006.0
2007-03-19 09:00:00,117.189,117.256,117.189,117.243,466800002.0
2007-03-19 09:01:00,117.252,117.275,117.245,117.267,404300001.0
2007-03-19 09:02:00,117.261,117.261,117.255,117.258,127800003.0
2007-03-19 09:03:00,117.258,117.258,117.237,117.237,151499999.0
2007-03-19 09:04:00,117.245,117.251,117.227,117.236,211300003.0
2007-03-19 09:05:00,117.245,117.261,117.245,117.252,84099999.0
2007-03-19 09:06:00,117.229,117.229,117.208,117.224,111499998.0
2007-03-19 09:07:00,117.219,117.219,117.2,117.2,238300002.0
2007-03-19 09:08:00,117.203,117.216,117.192,117.192,237800002.0
2007-03-19 09:09:00,117.227,117.232,117.22,117.227,185399999.0
2007-03-19 09:10:00,117.227,117.232,117.219,117.219,369400003.0
2007-03-19 09:11:00,117.227,117.246,117.227,117.235,114900003.0
2007-03-19 09:12:00,117.22,117.226,117.208,117.223,236900004.0
2007-03-19 09:13:00,117.219,117.219,117.197,117.208,414599997.0
2007-03-19 09:14:00,117.213,117.219,117.195,117.196,364200001.0
2007-03-19 09:15:00,117.192,117.221,117.192,117.221,221399996.0
2007-03-19 09:16:00,117.213,117.214,117.205,117.205,175499998.0
2007-03-19 09:17:00,117.2,117.206,117.191,117.192,274699997.0
2007-03-19 09:18:00,117.175,117.179,117.157,117.157,243400001.0
2007-03-19 09:19:00,117.149,117.159,117.147,117.153,172500000.0
2007-03-19 09:20:00,117.138,117.146,117.126,117.139,213699999.0
2007-03-19 09:21:00,117.147,117.163,117.144,117.152,405299999.0
2007-03-19 09:22:00,117.16,117.16,117.119,117.125,352499999.0
2007-03-19 09:23:00,117.17,117.201,117.17,117.198,161800003.0
2007-03-19 09:24:00,117.197,117.197,117.163,117.163,84800000.0
2007-03-19 09:25:00,117.168,117.168,117.143,117.156,218600003.0
2007-03-19 09:26:00,117.161,117.161,117.136,117.136,267899991.0
2007-03-19 09:27:00,117.15,117.156,117.147,117.156,136700000.0
2007-03-19 09:28:00,117.164,117.184,117.164,117.178,201799999.0
2007-03-19 09:29:00,117.17,117.186,117.17,117.186,130299997.0
2007-03-19 09:30:00,117.188,117.196,117.176,117.196,197500004.0
2007-03-19 09:31:00,117.202,117.213,117.195,117.213,117299997.0
2007-03-19 09:32:00,117.221,117.237,117.213,117.227,217000002.0
2007-03-19 09:33:00,117.22,117.23,117.217,117.218,195899999.0
2007-03-19 09:34:00,117.207,117.207,117.195,117.201,343000005.0
2007-03-19 09:35:00,117.21,117.211,117.202,117.207,124500002.0
2007-03-19 09:36:00,117.201,117.23,117.177,117.23,258400002.0
2007-03-19 09:37:00,117.252,117.261,117.239,117.252,114499998.0
2007-03-19 09:38:00,117.252,117.26,117.242,117.248,306700006.0
2007-03-19 09:39:00,117.238,117.247,117.216,117.216,197999996.0
2007-03-19 09:40:00,117.211,117.211,117.159,117.16,195500001.0
2007-03-19 09:41:00,117.17,117.208,117.17,117.206,214300005.0
2007-03-19 09:42:00,117.202,117.208,117.198,117.2,293299999.0
2007-03-19 09:43:00,117.191,117.193,117.174,117.193,160700000.0
2007-03-19 09:44:00,117.188,117.193,117.174,117.181,220400002.0
2007-03-19 09:45:00,117.189,117.216,117.189,117.216,121300000.0
2007-03-19 09:46:00,117.211,117.211,117.178,117.178,209700000.0
2007-03-19 09:47:00,117.17,117.189,117.17,117.181,217099998.0
2007-03-19 09:48:00,117.193,117.196,117.176,117.186,274000001.0
2007-03-19 09:49:00,117.173,117.183,117.168,117.183,199300000.0
2007-03-19 09:50:00,117.181,117.183,117.17,117.177,142000001.0
2007-03-19 09:51:00,117.169,117.169,117.162,117.168,310899992.0
2007-03-19 09:52:00,117.175,117.215,117.175,117.215,233400005.0
2007-03-19 09:53:00,117.208,117.208,117.188,117.188,143799998.0
2007-03-19 09:54:00,117.184,117.186,117.176,117.176,109900002.0
2007-03-19 09:55:00,117.178,117.18,117.162,117.18,259000004.0
2007-03-19 09:56:00,117.178,117.178,117.16,117.16,231399999.0
2007-03-19 09:57:00,117.145,117.151,117.14,117.149,178900000.0
2007-03-19 09:58:00,117.139,117.151,117.133,117.133,225799997.0
2007-03-19 09:59:00,117.138,117.161,117.138,117.161,133899998.0
2007-03-19 10:00:00,117.164,117.181,117.164,117.175,318699998.0
2007-03-19 10:01:00,117.189,117.192,117.177,117.177,154799997.0
2007-03-19 10:02:00,117.172,117.187,117.17,117.177,441400002.0
2007-03-19 10:03:00,117.178,117.178,117.158,117.159,189200000.0
2007-03-19 10:04:00,117.163,117.164,117.119,117.119,246499999.0
2007-03-19 10:05:00,117.129,117.134,117.119,117.124,264800004.0
2007-03-19 10:06:00,117.132,117.138,117.123,117.123,235199994.0
2007-03-19 10:07:00,117.116,117.139,117.116,117.125,289900005.0
2007-03-19 10:08:00,117.118,117.15,117.117,117.141,335599994.0
2007-03-19 10:09:00,117.15,117.152,117.14,117.14,192199999.0
2007-03-19 10:10:00,117.147,117.176,117.147,117.17,438999998.0
2007-03-19 10:11:00,117.176,117.176,117.146,117.146,258099997.0
2007-03-19 10:12:00,117.136,117.136,117.104,117.108,195200002.0
2007-03-19 10:13:00,117.118,117.127,117.112,117.125,214300003.0
2007-03-19 10:14:00,117.125,117.136,117.121,117.13,107300003.0
2007-03-19 10:15:00,117.126,117.132,117.123,117.131,304399999.0
2007-03-19 10:16:00,117.123,117.135,117.123,117.135,241600003.0
2007-03-19 10:17:00,117.14,117.157,117.14,117.155,276900005.0
2007-03-19 10:18:00,117.152,117.152,117.129,117.138,288000004.0
2007-03-19 10:19:00,117.134,117.169,117.134,117.162,215099998.0
2007-03-19 10:20:00,117.165,117.188,117.161,117.188,331700003.0
2007-03-19 10:21:00,117.197,117.2,117.184,117.184,98700002.0
2007-03-19 10:22:00,117.187,117.193,117.182,117.182,341799997.0
2007-03-19 10:23:00,117.17,117.177,117.16,117.167,154499999.0
2007-03-19 10:24:00,117.16,117.16,117.143,117.146,192999997.0
2007-03-19 10:25:00,117.152,117.167,117.147,117.149,233299995.0
2007-03-19 10:26:00,117.141,117.148,117.14,117.147,182099996.0
2007-03-19 10:27:00,117.144,117.149,117.144,117.149,41500000.0
2007-03-19 10:28:00,117.142,117.142,117.124,117.138,138399998.0
2007-03-19 10:29:00,117.139,117.161,117.139,117.159,278200001.0
2007-03-19 10:30:00,117.158,117.177,117.153,117.153,235699998.0
2007-03-19 10:31:00,117.157,117.173,117.155,117.173,241199998.0
2007-03-19 10:32:00,117.174,117.182,117.173,117.18,197599999.0
2007-03-19 10:33:00,117.177,117.181,117.156,117.156,179500003.0
2007-03-19 10:34:00,117.159,117.188,117.159,117.185,190000001.0
2007-03-19 10:35:00,117.191,117.208,117.191,117.207,122699998.0
2007-03-19 10:36:00,117.2,117.2,117.192,117.194,184000002.0
2007-03-19 10:37:00,117.209,117.216,117.205,117.216,106499998.0
2007-03-19 10:38:00,117.228,117.23,117.22,117.22,231799996.0
2007-03-19 10:39:00,117.222,117.222,117.203,117.205,199700005.0
2007-03-19 10:40:00,117.198,117.22,117.185,117.214,188300001.0
2007-03-19 10:41:00,117.228,117.246,117.228,117.246,60200000.0
2007-03-19 10:42:00,117.257,117.262,117.25,117.257,163599996.0
2007-03-19 10:43:00,117.256,117.256,117.25,117.25,174899999.0
2007-03-19 10:44:00,117.251,117.272,117.251,117.262,288999994.0
2007-03-19 10:45:00,117.269,117.287,117.269,117.282,408400004.0
2007-03-19 10:46:00,117.281,117.282,117.272,117.272,138900002.0
2007-03-19 10:47:00,117.273,117.273,117.26,117.26,189899998.0
2007-03-19 10:48:00,117.265,117.272,117.262,117.266,70600001.0
2007-03-19 10:49:00,117.268,117.275,117.259,117.27,125900001.0
2007-03-19 10:50:00,117.272,117.276,117.26,117.276,216900003.0
2007-03-19 10:51:00,117.286,117.327,117.286,117.322,296999999.0
2007-03-19 10:52:00,117.323,117.325,117.316,117.316,287800007.0
2007-03-19 10:53:00,117.312,117.327,117.312,117.327,84800003.0
2007-03-19 10:54:00,117.332,117.339,117.318,117.319,220100001.0
2007-03-19 10:55:00,117.323,117.342,117.323,117.336,232099996.0
2007-03-19 10:56:00,117.335,117.345,117.327,117.343,344999995.0
2007-03-19 10:57:00,117.337,117.367,117.337,117.361,268900003.0
2007-03-19 10:58:00,117.38,117.417,117.38,117.395,252400002.0
2007-03-19 10:59:00,117.397,117.397,117.366,117.366,92400002.0
2007-03-19 11:00:00,117.373,117.376,117.366,117.376,250600005.0
2007-03-19 11:01:00,117.38,117.38,117.374,117.375,238699996.0
2007-03-19 11:02:00,117.381,117.381,117.359,117.359,169699998.0
2007-03-19 11:03:00,117.356,117.362,117.356,117.362,59100000.0
2007-03-19 11:04:00,117.368,117.377,117.366,117.377,165800001.0
2007-03-19 11:05:00,117.366,117.37,117.345,117.345,252499997.0
2007-03-19 11:06:00,117.353,117.353,117.34,117.341,277300003.0
2007-03-19 11:07:00,117.342,117.348,117.342,117.342,84100002.0
2007-03-19 11:08:00,117.352,117.359,117.345,117.354,254200003.0
2007-03-19 11:09:00,117.351,117.351,117.34,117.347,214800002.0
2007-03-19 11:10:00,117.349,117.368,117.336,117.366,150199999.0
2007-03-19 11:11:00,117.352,117.394,117.351,117.394,226599999.0
2007-03-19 11:12:00,117.407,117.423,117.397,117.399,244500008.0
2007-03-19 11:13:00,117.413,117.418,117.4,117.418,205700001.0
2007-03-19 11:14:00,117.44,117.454,117.429,117.443,287700004.0
2007-03-19 11:15:00,117.438,117.452,117.437,117.452,135900002.0
2007-03-19 11:16:00,117.44,117.45,117.44,117.449,137000000.0
2007-03-19 11:17:00,117.46,117.47,117.453,117.47,178900000.0
2007-03-19 11:18:00,117.473,117.482,117.467,117.482,156100002.0
2007-03-19 11:19:00,117.465,117.48,117.46,117.471,335699999.0
2007-03-19 11:20:00,117.467,117.467,117.429,117.435,277900000.0
2007-03-19 11:21:00,117.433,117.433,117.412,117.412,81900001.0
2007-03-19 11:22:00,117.412,117.423,117.406,117.406,274400006.0
2007-03-19 11:23:00,117.407,117.41,117.398,117.398,115799999.0
2007-03-19 11:24:00,117.397,117.409,117.379,117.379,355999998.0
2007-03-19 11:25:00,117.373,117.388,117.372,117.372,330300002.0
2007-03-19 11:26:00,117.358,117.358,117.327,117.327,114600002.0
2007-03-19 11:27:00,117.347,117.376,117.347,117.376,210000002.0
2007-03-19 11:28:00,117.38,117.385,117.363,117.363,266800001.0
2007-03-19 11:29:00,117.362,117.371,117.359,117.359,41300000.0
2007-03-19 11:30:00,117.363,117.369,117.334,117.356,259200004.0
2007-03-19 11:31:00,117.358,117.366,117.349,117.366,217699995.0
2007-03-19 11:32:00,117.373,117.373,117.36,117.368,179500004.0
2007-03-19 11:33:00,117.381,117.381,117.342,117.371,284600001.0
2007-03-19 11:34:00,117.368,117.374,117.352,117.368,231299998.0
2007-03-19 11:35:00,117.374,117.391,117.366,117.388,282100000.0
2007-03-19 11:36:00,117.39,117.404,117.375,117.402,222400002.0
2007-03-19 11:37:00,117.398,117.399,117.392,117.397,124700004.0
2007-03-19 11:38:00,117.408,117.424,117.408,117.416,148700003.0
2007-03-19 11:39:00,117.406,117.406,117.382,117.387,186500002.0
2007-03-19 11:40:00,117.374,117.377,117.371,117.373,297500004.0
2007-03-19 11:41:00,117.373,117.383,117.367,117.383,217499997.0
2007-03-19 11:42:00,117.372,117.374,117.364,117.374,225299998.0
2007-03-19 11:43:00,117.368,117.376,117.362,117.362,188100003.0
2007-03-19 11:44:00,117.383,117.383,117.369,117.369,262799996.0
2007-03-19 11:45:00,117.363,117.372,117.342,117.351,487500000.0
2007-03-19 11:46:00,117.371,117.374,117.339,117.374,199999998.0
2007-03-19 11:47:00,117.386,117.392,117.383,117.385,146600003.0
2007-03-19 11:48:00,117.393,117.418,117.38,117.418,219000004.0
2007-03-19 11:49:00,117.437,117.437,117.42,117.427,201100002.0
2007-03-19 11:50:00,117.437,117.452,117.433,117.45,241400000.0
2007-03-19 11:51:00,117.44,117.445,117.433,117.438,332299999.0
2007-03-19 11:52:00,117.446,117.465,117.446,117.449,191499999.0
2007-03-19 11:53:00,117.442,117.45,117.442,117.443,209899997.0
2007-03-19 11:54:00,117.432,117.441,117.411,117.419,240999999.0
2007-03-19 11:55:00,117.414,117.414,117.39,117.402,495100001.0
2007-03-19 11:56:00,117.407,117.43,117.407,117.413,223700002.0
2007-03-19 11:57:00,117.423,117.519,117.423,117.519,232700000.0
2007-03-19 11:58:00,117.526,117.539,117.514,117.529,246899997.0
2007-03-19 11:59:00,117.529,117.574,117.529,117.567,343299997.0
2007-03-19 12:00:00,117.562,117.57,117.558,117.558,244499998.0
2007-03-19 12:01:00,117.567,117.57,117.55,117.55,280299997.0
2007-03-19 12:02:00,117.553,117.561,117.551,117.551,271100007.0
2007-03-19 12:03:00,117.562,117.562,117.544,117.544,271800000.0
2007-03-19 12:04:00,117.563,117.569,117.556,117.562,253600001.0
2007-03-19 12:05:00,117.569,117.579,117.564,117.572,190999996.0
2007-03-19 12:06:00,117.562,117.57,117.559,117.561,289999996.0
2007-03-19 12:07:00,117.558,117.558,117.537,117.545,160900001.0
2007-03-19 12:08:00,117.543,117.556,117.53,117.556,238800004.0
2007-03-19 12:09:00,117.567,117.581,117.553,117.576,371799999.0
2007-03-19 12:10:00,117.588,117.588,117.569,117.58,409000000.0
2007-03-19 12:11:00,117.582,117.582,117.564,117.577,406799996.0
2007-03-19 12:12:00,117.576,117.576,117.558,117.566,154899997.0
2007-03-19 12:13:00,117.564,117.564,117.553,117.555,223300001.0
2007-03-19 12:14:00,117.552,117.556,117.542,117.542,315699998.0
2007-03-19 12:15:00,117.54,117.54,117.508,117.508,131600001.0
2007-03-19 12:16:00,117.495,117.504,117.495,117.499,292499998.0
2007-03-19 12:17:00,117.496,117.511,117.487,117.511,159600000.0
2007-03-19 12:18:00,117.522,117.533,117.522,117.533,74799999.0
2007-03-19 12:19:00,117.545,117.556,117.535,117.538,230499998.0
2007-03-19 12:20:00,117.552,117.601,117.552,117.601,168799997.0
2007-03-19 12:21:00,117.606,117.611,117.59,117.59,279199999.0
2007-03-19 12:22:00,117.565,117.565,117.54,117.545,142100002.0
2007-03-19 12:23:00,117.534,117.534,117.513,117.522,216100002.0
2007-03-19 12:24:00,117.505,117.505,117.462,117.464,151500003.0
2007-03-19 12:25:00,117.453,117.463,117.451,117.46,218800001.0
2007-03-19 12:26:00,117.465,117.472,117.465,117.468,160699998.0
2007-03-19 12:27:00,117.458,117.465,117.442,117.447,289899992.0
2007-03-19 12:28:00,117.43,117.43,117.42,117.42,175099999.0
2007-03-19 12:29:00,117.418,117.418,117.399,117.4,123500000.0
2007-03-19 12:30:00,117.39,117.395,117.375,117.384,164100000.0
2007-03-19 12:31:00,117.398,117.405,117.398,117.398,296799997.0
2007-03-19 12:32:00,117.403,117.419,117.397,117.413,113600003.0
2007-03-19 12:33:00,117.421,117.424,117.41,117.414,310299996.0
2007-03-19 12:34:00,117.403,117.411,117.403,117.404,228600000.0
2007-03-19 12:35:00,117.41,117.415,117.385,117.397,213100002.0
2007-03-19 12:36:00,117.392,117.393,117.366,117.378,301800003.0
2007-03-19 12:37:00,117.368,117.38,117.366,117.378,204999996.0
2007-03-19 12:38:00,117.382,117.389,117.375,117.375,117399997.0
2007-03-19 12:39:00,117.393,117.429,117.393,117.421,242900000.0
2007-03-19 12:40:00,117.422,117.422,117.419,117.42,65200000.0
2007-03-19 12:41:00,117.423,117.425,117.414,117.419,227199998.0
2007-03-19 12:42:00,117.426,117.426,117.408,117.417,233999995.0
2007-03-19 12:43:00,117.413,117.413,117.401,117.402,102700002.0
2007-03-19 12:44:00,117.398,117.398,117.362,117.362,309500006.0
2007-03-19 12:45:00,117.378,117.38,117.347,117.363,282600001.0
2007-03-19 12:46:00,117.359,117.361,117.317,117.317,310900005.0
2007-03-19 12:47:00,117.318,117.341,117.31,117.338,335900000.0
2007-03-19 12:48:00,117.34,117.352,117.337,117.352,314600002.0
2007-03-19 12:49:00,117.351,117.351,117.342,117.342,387699995.0
2007-03-19 12:50:00,117.337,117.353,117.332,117.332,199599999.0
2007-03-19 12:51:00,117.335,117.338,117.328,117.338,259199999.0
2007-03-19 12:52:00,117.337,117.337,117.33,117.33,70600001.0
2007-03-19 12:53:00,117.325,117.338,117.325,117.337,317299999.0
2007-03-19 12:54:00,117.333,117.348,117.333,117.339,145800000.0
2007-03-19 12:55:00,117.347,117.354,117.329,117.343,303499998.0
2007-03-19 12:56:00,117.362,117.381,117.362,117.377,176800002.0
2007-03-19 12:57:00,117.383,117.385,117.375,117.375,151500000.0
2007-03-19 12:58:00,117.372,117.389,117.372,117.373,461799994.0
2007-03-19 12:59:00,117.371,117.373,117.36,117.373,380599993.0
2007-03-19 13:00:00,117.358,117.367,117.347,117.367,289999996.0
2007-03-19 13:01:00,117.347,117.349,117.339,117.347,230600001.0
2007-03-19 13:02:00,117.349,117.361,117.344,117.358,216300001.0
2007-03-19 13:03:00,117.354,117.372,117.349,117.349,290000003.0
2007-03-19 13:04:00,117.361,117.361,117.34,117.357,225899999.0
2007-03-19 13:05:00,117.373,117.38,117.366,117.37,441800008.0
2007-03-19 13:06:00,117.368,117.385,117.365,117.375,222799999.0
2007-03-19 13:07:00,117.377,117.387,117.375,117.386,200399997.0
2007-03-19 13:08:00,117.388,117.388,117.374,117.374,212000005.0
2007-03-19 13:09:00,117.37,117.37,117.332,117.358,150900002.0
2007-03-19 13:10:00,117.382,117.398,117.382,117.397,205600001.0
2007-03-19 13:11:00,117.388,117.391,117.377,117.377,170699999.0
2007-03-19 13:12:00,117.365,117.378,117.364,117.372,47200000.0
2007-03-19 13:13:00,117.365,117.365,117.349,117.349,144100000.0
2007-03-19 13:14:00,117.359,117.367,117.356,117.358,156100001.0
2007-03-19 13:15:00,117.355,117.396,117.355,117.396,402199999.0
2007-03-19 13:16:00,117.39,117.398,117.352,117.376,452899993.0
2007-03-19 13:17:00,117.38,117.385,117.38,117.38,293799996.0
2007-03-19 13:18:00,117.388,117.388,117.383,117.387,212500004.0
2007-03-19 13:19:00,117.394,117.416,117.394,117.402,301000005.0
2007-03-19 13:20:00,117.405,117.414,117.382,117.401,345099997.0
2007-03-19 13:21:00,117.414,117.431,117.405,117.431,165799994.0
2007-03-19 13:22:00,117.429,117.481,117.429,117.473,379700004.0
2007-03-19 13:23:00,117.47,117.489,117.47,117.489,296699995.0
2007-03-19 13:24:00,117.496,117.505,117.495,117.5,303800004.0
2007-03-19 13:25:00,117.505,117.509,117.493,117.496,29400000.0
2007-03-19 13:26:00,117.491,117.491,117.474,117.485,261000008.0
2007-03-19 13:27:00,117.479,117.481,117.458,117.458,193400001.0
2007-03-19 13:28:00,117.458,117.469,117.458,117.469,178699998.0
2007-03-19 13:29:00,117.473,117.473,117.459,117.465,228700000.0
2007-03-19 13:30:00,117.461,117.461,117.443,117.455,267700000.0
2007-03-19 13:31:00,117.458,117.458,117.444,117.448,207199997.0
2007-03-19 13:32:00,117.459,117.477,117.459,117.468,339100003.0
2007-03-19 13:33:00,117.471,117.471,117.455,117.455,315499999.0
2007-03-19 13:34:00,117.443,117.466,117.434,117.466,233699998.0
2007-03-19 13:35:00,117.459,117.459,117.439,117.44,218299999.0
2007-03-19 13:36:00,117.462,117.472,117.453,117.465,217000001.0
2007-03-19 13:37:00,117.47,117.47,117.41,117.414,152099999.0
2007-03-19 13:38:00,117.457,117.468,117.453,117.465,109800002.0
2007-03-19 13:39:00,117.461,117.472,117.436,117.472,161900003.0
2007-03-19 13:40:00,117.475,117.481,117.472,117.472,160900000.0
2007-03-19 13:41:00,117.47,117.485,117.454,117.481,230999998.0
2007-03-19 13:42:00,117.499,117.53,117.499,117.53,279599991.0
2007-03-19 13:43:00,117.532,117.542,117.522,117.532,291499998.0
2007-03-19 13:44:00,117.531,117.544,117.522,117.533,452899998.0
2007-03-19 13:45:00,117.533,117.533,117.523,117.528,253000000.0
2007-03-19 13:46:00,117.531,117.544,117.531,117.536,284700001.0
2007-03-19 13:47:00,117.535,117.535,117.506,117.531,308499996.0
2007-03-19 13:48:00,117.527,117.527,117.501,117.506,200299996.0
2007-03-19 13:49:00,117.498,117.498,117.472,117.479,209300003.0
2007-03-19 13:50:00,117.477,117.477,117.445,117.465,196800000.0
2007-03-19 13:51:00,117.47,117.478,117.457,117.459,228199996.0
2007-03-19 13:52:00,117.452,117.461,117.44,117.44,95099999.0
2007-03-19 13:53:00,117.432,117.442,117.427,117.427,213300000.0
2007-03-19 13:54:00,117.429,117.437,117.424,117.427,196299996.0
2007-03-19 13:55:00,117.422,117.422,117.404,117.407,222200003.0
2007-03-19 13:56:00,117.402,117.424,117.399,117.42,496100006.0
2007-03-19 13:57:00,117.423,117.439,117.423,117.432,162100002.0
2007-03-19 13:58:00,117.427,117.437,117.42,117.435,271900003.0
2007-03-19 13:59:00,117.442,117.448,117.429,117.429,238899998.0
2007-03-19 14:00:00,117.431,117.454,117.431,117.452,235400001.0
2007-03-19 14:01:00,117.45,117.504,117.446,117.504,244399998.0
2007-03-19 14:02:00,117.52,117.52,117.502,117.502,243200003.0
2007-03-19 14:03:00,117.492,117.497,117.471,117.471,263699996.0
2007-03-19 14:04:00,117.469,117.469,117.447,117.451,300100000.0
2007-03-19 14:05:00,117.454,117.464,117.44,117.44,280699994.0
2007-03-19 14:06:00,117.443,117.47,117.443,117.47,226200005.0
2007-03-19 14:07:00,117.48,117.485,117.458,117.459,290299999.0
2007-03-19 14:08:00,117.455,117.506,117.451,117.506,154500002.0
2007-03-19 14:09:00,117.507,117.513,117.494,117.498,146500003.0
2007-03-19 14:10:00,117.49,117.49,117.478,117.478,176399999.0
2007-03-19 14:11:00,117.473,117.473,117.46,117.46,210499997.0
2007-03-19 14:12:00,117.459,117.475,117.459,117.464,122299997.0
2007-03-19 14:13:00,117.468,117.474,117.453,117.453,142799998.0
2007-03-19 14:14:00,117.457,117.458,117.44,117.44,347299994.0
2007-03-19 14:15:00,117.449,117.46,117.448,117.45,285799993.0
2007-03-19 14:16:00,117.441,117.446,117.418,117.425,112400001.0
2007-03-19 14:17:00,117.419,117.419,117.414,117.417,113500000.0
2007-03-19 14:18:00,117.413,117.42,117.407,117.409,281700002.0
2007-03-19 14:19:00,117.398,117.398,117.38,117.391,130399998.0
2007-03-19 14:20:00,117.383,117.383,117.37,117.382,225300006.0
2007-03-19 14:21:00,117.372,117.393,117.354,117.392,376799999.0
2007-03-19 14:22:00,117.391,117.407,117.389,117.397,350799995.0
2007-03-19 14:23:00,117.402,117.402,117.38,117.385,310899999.0
2007-03-19 14:24:00,117.381,117.381,117.36,117.371,296199999.0
2007-03-19 14:25:00,117.377,117.388,117.376,117.376,351999992.0
2007-03-19 14:26:00,117.371,117.379,117.369,117.373,294499999.0
2007-03-19 14:27:00,117.379,117.387,117.371,117.375,178000001.0
2007-03-19 14:28:00,117.375,117.375,117.366,117.375,199800000.0
2007-03-19 14:29:00,117.378,117.378,117.367,117.37,177600003.0
2007-03-19 14:30:00,117.365,117.38,117.365,117.38,210900004.0
2007-03-19 14:31:00,117.369,117.369,117.341,117.353,220200003.0
2007-03-19 14:32:00,117.357,117.361,117.343,117.343,170900001.0
2007-03-19 14:33:00,117.333,117.347,117.331,117.34,298299997.0
2007-03-19 14:34:00,117.337,117.342,117.335,117.338,194800000.0
2007-03-19 14:35:00,117.323,117.335,117.314,117.327,223500001.0
2007-03-19 14:36:00,117.328,117.332,117.323,117.327,173799999.0
2007-03-19 14:37:00,117.325,117.35,117.325,117.35,156400002.0
2007-03-19 14:38:00,117.347,117.357,117.347,117.357,152100001.0
2007-03-19 14:39:00,117.365,117.369,117.363,117.363,217200000.0
2007-03-19 14:40:00,117.368,117.376,117.367,117.367,141800003.0
2007-03-19 14:41:00,117.368,117.377,117.366,117.369,230199996.0
2007-03-19 14:42:00,117.369,117.382,117.366,117.38,258000004.0
2007-03-19 14:43:00,117.374,117.374,117.345,117.372,317699994.0
2007-03-19 14:44:00,117.373,117.373,117.348,117.367,161300003.0
2007-03-19 14:45:00,117.367,117.375,117.367,117.375,206200003.0
2007-03-19 14:46:00,117.383,117.41,117.383,117.41,158500004.0
2007-03-19 14:47:00,117.398,117.405,117.384,117.384,174500000.0
2007-03-19 14:48:00,117.383,117.408,117.378,117.408,236699998.0
2007-03-19 14:49:00,117.422,117.438,117.418,117.438,275000002.0
2007-03-19 14:50:00,117.423,117.449,117.423,117.444,203100002.0
2007-03-19 14:51:00,117.444,117.449,117.432,117.444,237199997.0
2007-03-19 14:52:00,117.451,117.451,117.435,117.441,235100002.0
2007-03-19 14:53:00,117.44,117.445,117.433,117.445,201699997.0
2007-03-19 14:54:00,117.449,117.461,117.447,117.461,115099997.0
2007-03-19 14:55:00,117.464,117.467,117.451,117.467,189700000.0
2007-03-19 14:56:00,117.468,117.478,117.459,117.473,180000000.0
2007-03-19 14:57:00,117.481,117.481,117.472,117.477,136700001.0
2007-03-19 14:58:00,117.474,117.474,117.434,117.434,248599999.0
2007-03-19 14:59:00,117.436,117.454,117.416,117.416,381899997.0
2007-03-19 15:00:00,117.405,117.418,117.405,117.408,473200001.0
2007-03-19 15:01:00,117.414,117.417,117.389,117.389,165600004.0
2007-03-19 15:02:00,117.387,117.399,117.384,117.391,296200002.0
2007-03-19 15:03:00,117.4,117.405,117.393,117.398,137200001.0
2007-03-19 15:04:00,117.413,117.427,117.413,117.42,87899999.0
2007-03-19 15:05:00,117.425,117.452,117.412,117.449,188200000.0
2007-03-19 15:06:00,117.437,117.437,117.422,117.433,235400006.0
2007-03-19 15:07:00,117.424,117.432,117.422,117.423,157299999.0
2007-03-19 15:08:00,117.42,117.42,117.399,117.405,415899996.0
2007-03-19 15:09:00,117.408,117.428,117.408,117.426,234300004.0
2007-03-19 15:10:00,117.424,117.424,117.39,117.394,244200000.0
2007-03-19 15:11:00,117.392,117.392,117.361,117.37,198300000.0
2007-03-19 15:12:00,117.38,117.38,117.344,117.346,196999997.0
2007-03-19 15:13:00,117.377,117.379,117.373,117.373,255199998.0
2007-03-19 15:14:00,117.369,117.38,117.365,117.38,152000000.0
2007-03-19 15:15:00,117.375,117.375,117.354,117.354,74700001.0
2007-03-19 15:16:00,117.346,117.346,117.342,117.342,93300002.0
2007-03-19 15:17:00,117.323,117.334,117.315,117.334,227999997.0
2007-03-19 15:18:00,117.312,117.312,117.248,117.25,241899998.0
2007-03-19 15:19:00,117.246,117.264,117.234,117.263,218199997.0
2007-03-19 15:20:00,117.278,117.279,117.254,117.273,203700001.0
2007-03-19 15:21:00,117.275,117.285,117.254,117.278,393200006.0
2007-03-19 15:22:00,117.286,117.301,117.286,117.295,271400002.0
2007-03-19 15:23:00,117.291,117.297,117.262,117.262,354100004.0
2007-03-19 15:24:00,117.297,117.31,117.293,117.3,398800003.0
2007-03-19 15:25:00,117.298,117.329,117.298,117.329,162499998.0
2007-03-19 15:26:00,117.337,117.339,117.324,117.337,265099998.0
2007-03-19 15:27:00,117.333,117.333,117.314,117.323,220600004.0
2007-03-19 15:28:00,117.32,117.32,117.3,117.3,99300003.0
2007-03-19 15:29:00,117.298,117.308,117.298,117.3,205099994.0
2007-03-19 15:30:00,117.32,117.325,117.307,117.309,217700003.0
2007-03-19 15:31:00,117.314,117.338,117.313,117.336,272899995.0
2007-03-19 15:32:00,117.327,117.333,117.327,117.333,266099996.0
2007-03-19 15:33:00,117.337,117.34,117.31,117.31,256099998.0
2007-03-19 15:34:00,117.295,117.306,117.287,117.306,238700000.0
2007-03-19 15:35:00,117.306,117.318,117.301,117.318,120999999.0
2007-03-19 15:36:00,117.308,117.348,117.294,117.348,173400004.0
2007-03-19 15:37:00,117.354,117.364,117.348,117.353,197700000.0
2007-03-19 15:38:00,117.343,117.343,117.312,117.318,290100002.0
2007-03-19 15:39:00,117.304,117.313,117.291,117.294,326500003.0
2007-03-19 15:40:00,117.296,117.31,117.296,117.302,319600000.0
2007-03-19 15:41:00,117.293,117.306,117.292,117.306,285900001.0
2007-03-19 15:42:00,117.311,117.327,117.311,117.325,298800000.0
2007-03-19 15:43:00,117.334,117.335,117.283,117.283,245500002.0
2007-03-19 15:44:00,117.327,117.333,117.321,117.333,323200003.0
2007-03-19 15:45:00,117.341,117.358,117.341,117.353,199099999.0
2007-03-19 15:46:00,117.357,117.357,117.33,117.335,325799999.0
2007-03-19 15:47:00,117.335,117.356,117.335,117.347,158500005.0
2007-03-19 15:48:00,117.361,117.361,117.341,117.341,384300004.0
2007-03-19 15:49:00,117.34,117.348,117.34,117.343,135700000.0
2007-03-19 15:50:00,117.342,117.342,117.324,117.333,148599998.0
2007-03-19 15:51:00,117.334,117.334,117.322,117.327,356500001.0
2007-03-19 15:52:00,117.327,117.33,117.313,117.314,56199998.0
2007-03-19 15:53:00,117.315,117.325,117.311,117.312,233499999.0
2007-03-19 15:54:00,117.301,117.311,117.288,117.311,182400004.0
2007-03-19 15:55:00,117.324,117.324,117.273,117.273,280199998.0
2007-03-19 15:56:00,117.265,117.28,117.253,117.259,187399999.0
2007-03-19 15:57:00,117.244,117.271,117.244,117.271,252200004.0
2007-03-19 15:58:00,117.259,117.288,117.254,117.285,196400004.0
2007-03-19 15:59:00,117.3,117.317,117.293,117.302,394300008.0
2007-03-19 16:00:00,117.31,117.348,117.3,117.343,227699995.0
2007-03-19 16:01:00,117.341,117.383,117.341,117.374,258300000.0
2007-03-19 16:02:00,117.375,117.382,117.362,117.362,287200001.0
2007-03-19 16:03:00,117.368,117.368,117.351,117.362,86100000.0
2007-03-19 16:04:00,117.357,117.361,117.338,117.354,331700007.0
2007-03-19 16:05:00,117.352,117.356,117.323,117.356,148499996.0
2007-03-19 16:06:00,117.36,117.36,117.319,117.323,81699999.0
2007-03-19 16:07:00,117.329,117.336,117.329,117.336,27900000.0
2007-03-19 16:08:00,117.333,117.34,117.328,117.333,218499999.0
2007-03-19 16:09:00,117.337,117.34,117.322,117.322,217500004.0
2007-03-19 16:10:00,117.33,117.333,117.316,117.316,199100002.0
2007-03-19 16:11:00,117.305,117.328,117.305,117.326,231500005.0
2007-03-19 16:12:00,117.341,117.351,117.33,117.346,342800003.0
2007-03-19 16:13:00,117.365,117.378,117.353,117.36,207799999.0
2007-03-19 16:14:00,117.357,117.357,117.338,117.351,148099998.0
2007-03-19 16:15:00,117.338,117.347,117.338,117.346,250099997.0
2007-03-19 16:16:00,117.345,117.362,117.345,117.362,229199996.0
2007-03-19 16:17:00,117.365,117.366,117.332,117.35,189599999.0
2007-03-19 16:18:00,117.367,117.377,117.367,117.371,200800003.0
2007-03-19 16:19:00,117.373,117.373,117.359,117.359,251100001.0
2007-03-19 16:20:00,117.368,117.37,117.354,117.358,172999999.0
2007-03-19 16:21:00,117.36,117.36,117.342,117.352,194999998.0
2007-03-19 16:22:00,117.357,117.372,117.35,117.372,253600000.0
2007-03-19 16:23:00,117.373,117.392,117.371,117.392,225700001.0
2007-03-19 16:24:00,117.382,117.396,117.372,117.393,399600003.0
2007-03-19 16:25:00,117.399,117.41,117.393,117.405,286199998.0
2007-03-19 16:26:00,117.398,117.405,117.393,117.405,245900000.0
2007-03-19 16:27:00,117.395,117.407,117.395,117.4,78799999.0
2007-03-19 16:28:00,117.393,117.414,117.383,117.408,262600001.0
2007-03-19 16:29:00,117.43,117.43,117.386,117.386,169099999.0
2007-03-19 16:30:00,117.387,117.4,117.387,117.392,198600002.0
2007-03-19 16:31:00,117.392,117.395,117.373,117.373,205100005.0
2007-03-19 16:32:00,117.362,117.379,117.362,117.37,203099997.0
2007-03-19 16:33:00,117.337,117.365,117.337,117.365,48200001.0
2007-03-19 16:34:00,117.361,117.361,117.349,117.349,153200001.0
2007-03-19 16:35:00,117.348,117.358,117.335,117.335,342399996.0
2007-03-19 16:36:00,117.333,117.344,117.325,117.338,179100001.0
2007-03-19 16:37:00,117.343,117.349,117.318,117.339,254200003.0
2007-03-19 16:38:00,117.343,117.36,117.335,117.36,107600001.0
2007-03-19 16:39:00,117.368,117.374,117.357,117.369,202999998.0
2007-03-19 16:40:00,117.372,117.375,117.321,117.366,297500005.0
2007-03-19 16:41:00,117.367,117.369,117.345,117.355,214700001.0
2007-03-19 16:42:00,117.354,117.354,117.349,117.349,23200000.0
2007-03-19 16:43:00,117.363,117.372,117.361,117.366,252599999.0
2007-03-19 16:44:00,117.357,117.383,117.344,117.372,283199997.0
2007-03-19 16:45:00,117.381,117.407,117.381,117.397,331799997.0
2007-03-19 16:46:00,117.388,117.407,117.388,117.399,202499998.0
2007-03-19 16:47:00,117.403,117.407,117.386,117.397,234800001.0
2007-03-19 16:48:00,117.396,117.402,117.39,117.395,223899999.0
2007-03-19 16:49:00,117.388,117.417,117.388,117.414,171999997.0
2007-03-19 16:50:00,117.405,117.405,117.396,117.396,185200004.0
2007-03-19 16:51:00,117.411,117.465,117.411,117.465,407400003.0
2007-03-19 16:52:00,117.459,117.459,117.413,117.453,326300004.0
2007-03-19 16:53:00,117.458,117.481,117.458,117.481,323000000.0
2007-03-19 16:54:00,117.49,117.523,117.49,117.517,258300002.0
2007-03-19 16:55:00,117.509,117.517,117.49,117.495,167699999.0
2007-03-19 16:56:00,117.494,117.501,117.488,117.495,204400001.0
2007-03-19 16:57:00,117.496,117.496,117.484,117.484,62000000.0
2007-03-19 16:58:00,117.492,117.508,117.481,117.481,394400001.0
2007-03-19 16:59:00,117.487,117.506,117.487,117.501,282100004.0
2007-03-19 17:00:00,117.503,117.503,117.487,117.502,274999993.0
2007-03-19 17:01:00,117.511,117.575,117.511,117.553,367199997.0
2007-03-19 17:02:00,117.551,117.551,117.54,117.545,168700000.0
2007-03-19 17:03:00,117.554,117.604,117.554,117.596,190600000.0
2007-03-19 17:04:00,117.598,117.598,117.575,117.575,262200002.0
2007-03-19 17:05:00,117.578,117.579,117.55,117.55,90900001.0
2007-03-19 17:06:00,117.555,117.579,117.555,117.575,319300001.0
2007-03-19 17:07:00,117.578,117.58,117.562,117.562,81299998.0
2007-03-19 17:08:00,117.542,117.542,117.522,117.528,137099999.0
2007-03-19 17:09:00,117.526,117.535,117.521,117.522,177100001.0
2007-03-19 17:10:00,117.521,117.521,117.51,117.515,438300008.0
2007-03-19 17:11:00,117.508,117.511,117.506,117.508,158000002.0
2007-03-19 17:12:00,117.508,117.512,117.501,117.509,330400000.0
2007-03-19 17:13:00,117.517,117.522,117.513,117.517,365299993.0
2007-03-19 17:14:00,117.512,117.515,117.5,117.5,144699998.0
2007-03-19 17:15:00,117.485,117.519,117.485,117.519,155800002.0
2007-03-19 17:16:00,117.522,117.531,117.522,117.528,256700007.0
2007-03-19 17:17:00,117.538,117.539,117.516,117.53,182999999.0
2007-03-19 17:18:00,117.524,117.524,117.508,117.52,139999999.0
2007-03-19 17:19:00,117.517,117.523,117.507,117.507,267199999.0
2007-03-19 17:20:00,117.51,117.51,117.485,117.489,284400000.0
2007-03-19 17:21:00,117.485,117.485,117.441,117.441,123300001.0
2007-03-19 17:22:00,117.442,117.47,117.442,117.47,78600000.0
2007-03-19 17:23:00,117.466,117.475,117.466,117.471,160900001.0
2007-03-19 17:24:00,117.483,117.485,117.447,117.474,231800007.0
2007-03-19 17:25:00,117.485,117.498,117.485,117.496,259100008.0
2007-03-19 17:26:00,117.489,117.51,117.487,117.51,172700000.0
2007-03-19 17:27:00,117.52,117.527,117.504,117.504,254499995.0
2007-03-19 17:28:00,117.517,117.524,117.51,117.518,314299997.0
2007-03-19 17:29:00,117.509,117.515,117.494,117.494,279299995.0
2007-03-19 17:30:00,117.486,117.486,117.463,117.476,225000001.0
2007-03-19 17:31:00,117.471,117.48,117.465,117.476,249599998.0
2007-03-19 17:32:00,117.483,117.499,117.483,117.492,261500007.0
2007-03-19 17:33:00,117.486,117.491,117.459,117.472,469900002.0
2007-03-19 17:34:00,117.477,117.486,117.47,117.486,294900001.0
2007-03-19 17:35:00,117.497,117.504,117.494,117.499,193700003.0
2007-03-19 17:36:00,117.506,117.53,117.506,117.527,352900008.0
2007-03-19 17:37:00,117.528,117.53,117.52,117.52,265900001.0
2007-03-19 17:38:00,117.523,117.529,117.519,117.519,211300002.0
2007-03-19 17:39:00,117.509,117.544,117.509,117.544,137099999.0
2007-03-19 17:40:00,117.543,117.55,117.535,117.55,230899999.0
2007-03-19 17:41:00,117.543,117.558,117.543,117.558,311500000.0
2007-03-19 17:42:00,117.55,117.55,117.515,117.545,179599999.0
2007-03-19 17:43:00,117.555,117.563,117.539,117.539,266200002.0
2007-03-19 17:44:00,117.543,117.546,117.531,117.537,343200009.0
2007-03-19 17:45:00,117.523,117.524,117.518,117.523,228400000.0
2007-03-19 17:46:00,117.53,117.542,117.522,117.529,117799998.0
2007-03-19 17:47:00,117.518,117.531,117.514,117.514,206700002.0
2007-03-19 17:48:00,117.513,117.523,117.513,117.517,314399996.0
2007-03-19 17:49:00,117.512,117.529,117.512,117.522,391300000.0
2007-03-19 17:50:00,117.528,117.532,117.515,117.515,394300000.0
2007-03-19 17:51:00,117.51,117.516,117.503,117.503,267200000.0
2007-03-19 17:52:00,117.514,117.524,117.514,117.524,281999995.0
2007-03-19 17:53:00,117.54,117.546,117.532,117.533,308500003.0
2007-03-19 17:54:00,117.552,117.587,117.552,117.585,239100001.0
2007-03-19 17:55:00,117.577,117.578,117.567,117.567,104599999.0
2007-03-19 17:56:00,117.572,117.583,117.564,117.583,252599999.0
2007-03-19 17:57:00,117.58,117.58,117.551,117.551,293099995.0
2007-03-19 17:58:00,117.544,117.579,117.544,117.573,326000004.0
2007-03-19 17:59:00,117.571,117.571,117.546,117.571,143599999.0
2007-03-19 18:00:00,117.567,117.573,117.55,117.55,210200001.0
2007-03-19 18:01:00,117.541,117.549,117.522,117.538,1903899986.0
2007-03-19 18:02:00,117.61,117.61,117.56,117.59,2036600011.0
2007-03-19 18:03:00,117.6,117.61,117.59,117.59,2036600011.0
2007-03-19 18:04:00,117.6,117.62,117.59,117.6,2036600011.0
2007-03-19 18:05:00,117.61,117.62,117.6,117.61,2036600011.0
2007-03-19 18:06:00,117.62,117.63,117.61,117.62,2036600011.0
2007-03-19 18:07:00,117.63,117.63,117.62,117.63,2036600011.0
2007-03-19 18:08:00,117.64,117.65,117.63,117.65,2036600011.0
2007-03-19 18:09:00,117.64,117.67,117.64,117.67,2036600011.0
2007-03-19 18:10:00,117.66,117.66,117.65,117.66,2036600011.0
2007-03-19 18:11:00,117.65,117.67,117.65,117.66,2036600011.0
2007-03-19 18:12:00,117.683,117.719,117.683,117.712,2036600011.0
2007-03-19 18:13:00,117.68,117.68,117.65,117.65,1908199990.0
2007-03-19 18:14:00,117.66,117.66,117.65,117.65,1908199990.0
2007-03-19 18:15:00,117.66,117.67,117.65,117.65,1908199990.0
2007-03-19 18:16:00,117.66,117.66,117.66,117.66,1908199990.0
2007-03-19 18:17:00,117.72,117.725,117.712,117.718,1908199990.0
2007-03-19 18:18:00,117.65,117.67,117.65,117.66,2018000004.0
2007-03-19 18:19:00,117.65,117.66,117.65,117.65,2018000004.0
2007-03-19 18:20:00,117.66,117.68,117.65,117.68,2018000004.0
2007-03-19 18:21:00,117.67,117.69,117.67,117.69,2018000004.0
2007-03-19 18:22:00,117.7,117.71,117.7,117.71,2018000004.0
2007-03-19 18:23:00,117.72,117.72,117.69,117.71,2018000004.0
2007-03-19 18:24:00,117.72,117.72,117.71,117.72,2018000004.0
2007-03-19 18:25:00,117.71,117.71,117.71,117.71,2018000004.0
2007-03-19 18:27:00,117.725,117.747,117.695,117.715,2018000004.0
2007-03-19 18:28:00,117.7,117.71,117.69,117.69,1848499995.0
2007-03-19 18:29:00,117.68,117.69,117.68,117.69,1848499995.0
2007-03-19 18:30:00,117.68,117.7,117.68,117.7,1848499995.0
2007-03-19 18:31:00,117.71,117.71,117.7,117.7,1848499995.0
2007-03-19 18:34:00,117.69,117.7,117.69,117.7,1848499995.0
2007-03-19 18:35:00,117.69,117.7,117.69,117.69,1848499995.0
2007-03-19 18:36:00,117.693,117.698,117.687,117.694,1848499995.0
2007-03-19 18:37:00,117.685,117.686,117.666,117.675,1341799998.0
2007-03-19 18:38:00,117.675,117.681,117.672,117.678,1203899988.0
2007-03-19 18:39:00,117.682,117.683,117.673,117.675,667100005.0
2007-03-19 18:40:00,117.676,117.676,117.654,117.657,1912100009.0
2007-03-19 18:41:00,117.652,117.665,117.647,117.658,1464099995.0
2007-03-19 18:42:00,117.653,117.663,117.65,117.651,1825400000.0
2007-03-19 18:43:00,117.646,117.653,117.641,117.653,1210399994.0
2007-03-19 18:44:00,117.654,117.661,117.648,117.648,723899995.0
2007-03-19 18:45:00,117.646,117.66,117.646,117.655,1778499986.0
2007-03-19 18:46:00,117.646,117.652,117.632,117.652,1586399991.0
2007-03-19 18:47:00,117.651,117.651,117.628,117.628,658499998.0
2007-03-19 18:48:00,117.653,117.659,117.649,117.658,1001599999.0
2007-03-19 18:49:00,117.647,117.663,117.618,117.655,1403800010.0
2007-03-19 18:50:00,117.659,117.659,117.642,117.647,2020399991.0
2007-03-19 18:51:00,117.649,117.667,117.649,117.653,1850599987.0
2007-03-19 18:52:00,117.653,117.653,117.632,117.633,1439000001.0
2007-03-19 18:53:00,117.652,117.652,117.632,117.646,1690399998.0
2007-03-19 18:54:00,117.65,117.653,117.64,117.652,1924100007.0
2007-03-19 18:55:00,117.652,117.663,117.651,117.652,1940299994.0
2007-03-19 18:56:00,117.648,117.654,117.646,117.654,525099999.0
2007-03-19 18:57:00,117.645,117.668,117.629,117.668,948699994.0
2007-03-19 18:58:00,117.669,117.669,117.645,117.652,1572299992.0
2007-03-19 18:59:00,117.656,117.666,117.654,117.655,1759500016.0
2007-03-19 19:00:00,117.648,117.648,117.599,117.602,655000000.0
2007-03-19 19:01:00,117.61,117.61,117.584,117.601,683100001.0
2007-03-19 19:02:00,117.598,117.601,117.569,117.592,660899996.0
2007-03-19 19:03:00,117.593,117.594,117.58,117.587,1628800010.0
2007-03-19 19:04:00,117.582,117.608,117.582,117.608,885399999.0
2007-03-19 19:05:00,117.605,117.607,117.589,117.592,581600001.0
2007-03-19 19:06:00,117.593,117.61,117.593,117.605,1236500007.0
2007-03-19 19:07:00,117.607,117.619,117.606,117.619,1936799996.0
2007-03-19 19:08:00,117.619,117.635,117.594,117.635,1675100003.0
2007-03-19 19:09:00,117.64,117.656,117.64,117.655,597699993.0
2007-03-19 19:10:00,117.655,117.661,117.65,117.654,856700002.0
2007-03-19 19:11:00,117.652,117.658,117.646,117.658,626799990.0
2007-03-19 19:12:00,117.662,117.662,117.646,117.659,1023800006.0
2007-03-19 19:13:00,117.662,117.662,117.637,117.654,692300010.0
2007-03-19 19:14:00,117.655,117.664,117.646,117.664,886000010.0
2007-03-19 19:15:00,117.67,117.679,117.659,117.669,1815999998.0
2007-03-19 19:16:00,117.67,117.671,117.657,117.666,951899999.0
2007-03-19 19:17:00,117.657,117.665,117.627,117.665,1209399997.0
2007-03-19 19:18:00,117.668,117.68,117.668,117.68,846500002.0
2007-03-19 19:19:00,117.672,117.679,117.662,117.667,1596700007.0
2007-03-19 19:20:00,117.667,117.685,117.661,117.685,1064400015.0
2007-03-19 19:21:00,117.693,117.708,117.693,117.706,1647200017.0
2007-03-19 19:22:00,117.691,117.707,117.687,117.707,859699996.0
2007-03-19 19:23:00,117.59,117.6,117.58,117.59,1542100002.0
2007-03-19 19:24:00,117.718,117.733,117.718,117.725,1542100002.0
2007-03-19 19:25:00,117.726,117.734,117.718,117.722,1453899994.0
2007-03-19 19:26:00,117.61,117.61,117.6,117.6,1616599990.0
2007-03-19 19:27:00,117.719,117.722,117.712,117.715,1616599990.0
2007-03-19 19:28:00,117.716,117.721,117.71,117.713,1254699993.0
2007-03-19 19:29:00,117.711,117.711,117.691,117.704,530500006.0
2007-03-19 19:30:00,117.698,117.711,117.666,117.711,1025000005.0
2007-03-19 19:31:00,117.717,117.726,117.708,117.708,1504899997.0
2007-03-19 19:32:00,117.709,117.717,117.699,117.707,1637399996.0
2007-03-19 19:33:00,117.705,117.714,117.688,117.709,1036299999.0
2007-03-19 19:34:00,117.71,117.716,117.673,117.713,1422200002.0
2007-03-19 19:35:00,117.711,117.711,117.679,117.703,1144300003.0
2007-03-19 19:36:00,117.695,117.71,117.695,117.707,375900004.0
2007-03-19 19:37:00,117.69,117.71,117.68,117.68,222100004.0
2007-03-19 19:38:00,117.705,117.722,117.702,117.702,919300003.0
2007-03-19 19:39:00,117.7,117.713,117.697,117.705,1141799993.0
2007-03-19 19:40:00,117.703,117.71,117.69,117.702,877100011.0
2007-03-19 19:41:00,117.702,117.711,117.702,117.705,1144800004.0
2007-03-19 19:42:00,117.706,117.714,117.706,117.706,624399997.0
2007-03-19 19:43:00,117.702,117.702,117.69,117.69,429100003.0
2007-03-19 19:44:00,117.691,117.703,117.691,117.697,1102499996.0
2007-03-19 19:45:00,117.692,117.692,117.669,117.669,641199998.0
2007-03-19 19:46:00,117.664,117.671,117.652,117.652,873300001.0
2007-03-19 19:47:00,117.64,117.651,117.631,117.648,548700001.0
2007-03-19 19:48:00,117.654,117.686,117.653,117.678,1740600013.0
2007-03-19 19:49:00,117.671,117.671,117.65,117.654,687200008.0
2007-03-19 19:50:00,117.646,117.656,117.62,117.638,669700001.0
2007-03-19 19:51:00,117.646,117.66,117.632,117.657,908100005.0
2007-03-19 19:52:00,117.661,117.667,117.659,117.662,680799997.0
2007-03-19 19:53:00,117.659,117.667,117.656,117.664,1172499985.0
2007-03-19 19:54:00,117.663,117.663,117.646,117.652,1896000009.0
2007-03-19 19:55:00,117.646,117.664,117.638,117.655,535799996.0
2007-03-19 19:56:00,117.657,117.671,117.647,117.671,887599992.0
2007-03-19 19:57:00,117.671,117.675,117.648,117.665,443999994.0
2007-03-19 19:58:00,117.663,117.678,117.641,117.655,1515999999.0
2007-03-19 19:59:00,117.663,117.663,117.647,117.655,647799990.0
2007-03-19 20:00:00,117.65,117.65,117.622,117.645,161599996.0
2007-03-19 20:01:00,117.651,117.667,117.651,117.664,495099999.0
2007-03-19 20:02:00,117.66,117.663,117.656,117.663,1450900007.0
2007-03-19 20:03:00,117.646,117.657,117.633,117.654,791700001.0
2007-03-19 20:04:00,117.655,117.661,117.609,117.651,752100002.0
2007-03-19 20:05:00,117.645,117.655,117.627,117.651,896899985.0
2007-03-19 20:06:00,117.64,117.651,117.623,117.651,1774999995.0
2007-03-19 20:07:00,117.65,117.657,117.647,117.652,840300002.0
2007-03-19 20:08:00,117.649,117.657,117.631,117.646,705099999.0
2007-03-19 20:09:00,117.64,117.652,117.613,117.647,1100500004.0
2007-03-19 20:10:00,117.654,117.657,117.613,117.613,651700001.0
2007-03-19 20:11:00,117.618,117.646,117.593,117.6,1814700007.0
2007-03-19 20:13:00,117.634,117.65,117.634,117.648,658599997.0
2007-03-19 20:14:00,117.648,117.649,117.634,117.645,921400007.0
2007-03-19 20:15:00,117.639,117.639,117.599,117.635,1394700000.0
2007-03-19 20:16:00,117.638,117.641,117.624,117.627,752299999.0
2007-03-19 20:17:00,117.625,117.631,117.611,117.611,730399997.0
2007-03-19 20:18:00,117.602,117.627,117.59,117.626,193299995.0
2007-03-19 20:19:00,117.643,117.646,117.594,117.615,796100009.0
2007-03-19 20:20:00,117.606,117.606,117.573,117.578,823299999.0
2007-03-19 20:21:00,117.613,117.613,117.601,117.607,1122500013.0
2007-03-19 20:22:00,117.605,117.606,117.58,117.585,1291999995.0
2007-03-19 20:23:00,117.575,117.587,117.554,117.57,854700000.0
2007-03-19 20:24:00,117.586,117.594,117.582,117.582,771599999.0
2007-03-19 20:25:00,117.569,117.599,117.568,117.587,734800008.0
2007-03-19 20:26:00,117.591,117.607,117.591,117.606,928499995.0
2007-03-19 20:27:00,117.603,117.603,117.595,117.597,1125899991.0
2007-03-19 20:28:00,117.47,117.48,117.46,117.47,2121499994.0
2007-03-19 20:29:00,117.48,117.49,117.48,117.48,2121499994.0
2007-03-19 20:30:00,117.49,117.49,117.49,117.49,2121499994.0
2007-03-19 20:31:00,117.547,117.556,117.543,117.548,2121499994.0
2007-03-19 20:32:00,117.551,117.563,117.551,117.555,1894599995.0
2007-03-19 20:33:00,117.553,117.57,117.523,117.57,600900004.0
2007-03-19 20:34:00,117.578,117.591,117.578,117.585,521799998.0
2007-03-19 20:35:00,117.583,117.583,117.569,117.575,643100002.0
2007-03-19 20:36:00,117.572,117.572,117.558,117.572,569899997.0
2007-03-19 20:37:00,117.578,117.589,117.578,117.585,504299993.0
2007-03-19 20:38:00,117.585,117.591,117.572,117.585,1106199990.0
2007-03-19 20:39:00,117.587,117.602,117.581,117.602,1000500005.0
2007-03-19 20:40:00,117.49,117.5,117.49,117.49,1290899994.0
2007-03-19 20:41:00,117.603,117.603,117.58,117.592,1290899994.0
2007-03-19 20:42:00,117.584,117.589,117.578,117.58,946700007.0
2007-03-19 20:43:00,117.581,117.593,117.576,117.593,1548900005.0
2007-03-19 20:44:00,117.593,117.601,117.555,117.591,1494399996.0
2007-03-19 20:45:00,117.593,117.593,117.576,117.58,1113899994.0
2007-03-19 20:46:00,117.587,117.599,117.573,117.598,1501199995.0
2007-03-19 20:47:00,117.6,117.603,117.593,117.597,1893000021.0
2007-03-19 20:48:00,117.567,117.597,117.567,117.593,1120000010.0
2007-03-19 20:49:00,117.59,117.597,117.587,117.59,1506300000.0
2007-03-19 20:50:00,117.587,117.599,117.554,117.588,1474400007.0
2007-03-19 20:51:00,117.589,117.6,117.572,117.596,789700003.0
2007-03-19 20:52:00,117.598,117.602,117.593,117.593,174300003.0
2007-03-19 20:53:00,117.589,117.595,117.585,117.594,1504099985.0
2007-03-19 20:54:00,117.592,117.592,117.564,117.564,620399997.0
2007-03-19 20:55:00,117.561,117.573,117.556,117.569,1897699997.0
2007-03-19 20:56:00,117.574,117.582,117.566,117.582,771900007.0
2007-03-19 20:57:00,117.585,117.591,117.574,117.578,1467100011.0
2007-03-19 20:58:00,117.42,117.43,117.42,117.43,2024399991.0
2007-03-19 20:59:00,117.42,117.43,117.38,117.4,2024399991.0
2007-03-19 21:00:00,117.588,117.593,117.581,117.592,2024399991.0
2007-03-19 21:01:00,117.595,117.604,117.591,117.598,1030700005.0
2007-03-19 21:02:00,117.599,117.6,117.587,117.59,1007800007.0
2007-03-19 21:03:00,117.589,117.594,117.583,117.586,1024700012.0
2007-03-19 21:04:00,117.575,117.575,117.544,117.565,683699997.0
2007-03-19 21:05:00,117.559,117.601,117.559,117.578,443200005.0
2007-03-19 21:06:00,117.569,117.575,117.557,117.568,1008599998.0
2007-03-19 21:07:00,117.57,117.57,117.555,117.557,1893600014.0
2007-03-19 21:08:00,117.529,117.555,117.529,117.544,857099989.0
2007-03-19 21:09:00,117.536,117.536,117.509,117.516,332599996.0
2007-03-19 21:10:00,117.538,117.538,117.525,117.53,465800004.0
2007-03-19 21:11:00,117.535,117.546,117.535,117.546,137800004.0
2007-03-19 21:12:00,117.544,117.544,117.53,117.531,521499997.0
2007-03-19 21:13:00,117.528,117.556,117.528,117.547,617100000.0
2007-03-19 21:14:00,117.544,117.544,117.503,117.503,1726000005.0
2007-03-19 21:15:00,117.501,117.517,117.495,117.508,1710099993.0
2007-03-19 21:16:00,117.509,117.515,117.501,117.506,1062200001.0
2007-03-19 21:17:00,117.5,117.505,117.493,117.497,1800099982.0
2007-03-19 21:18:00,117.496,117.509,117.496,117.503,1347600010.0
2007-03-19 21:19:00,117.505,117.516,117.505,117.514,1278500005.0
2007-03-19 21:20:00,117.515,117.515,117.505,117.515,1608699996.0
2007-03-19 21:21:00,117.517,117.526,117.512,117.512,1243199995.0
2007-03-19 21:22:00,117.512,117.519,117.507,117.513,1748399983.0
2007-03-19 21:23:00,117.511,117.515,117.484,117.484,855100000.0
2007-03-19 21:24:00,117.49,117.519,117.49,117.5,1924099990.0
2007-03-19 21:25:00,117.503,117.503,117.488,117.49,1734599994.0
2007-03-19 21:26:00,117.487,117.487,117.453,117.476,961199997.0
2007-03-19 21:27:00,117.477,117.482,117.465,117.476,872600000.0
2007-03-19 21:28:00,117.468,117.474,117.463,117.464,469600005.0
2007-03-19 21:29:00,117.466,117.471,117.451,117.462,923999999.0
2007-03-19 21:30:00,117.465,117.487,117.465,117.478,752100005.0
2007-03-19 21:31:00,117.48,117.484,117.453,117.454,322800006.0
2007-03-19 21:32:00,117.492,117.492,117.461,117.467,807200003.0
2007-03-19 21:33:00,117.491,117.496,117.487,117.487,424200004.0
2007-03-19 21:34:00,117.487,117.493,117.482,117.482,494499999.0
2007-03-19 21:35:00,117.48,117.488,117.473,117.475,229800002.0
2007-03-19 21:36:00,117.477,117.488,117.476,117.483,516499990.0
2007-03-19 21:37:00,117.479,117.479,117.446,117.446,381699991.0
2007-03-19 21:38:00,117.447,117.474,117.447,117.468,151299997.0
2007-03-19 21:39:00,117.476,117.491,117.474,117.488,673399996.0
2007-03-19 21:40:00,117.486,117.486,117.456,117.463,618700005.0
2007-03-19 21:41:00,117.479,117.484,117.447,117.465,586599997.0
2007-03-19 21:42:00,117.468,117.487,117.468,117.47,1230900004.0
2007-03-19 21:43:00,117.462,117.478,117.454,117.47,437500003.0
2007-03-19 21:44:00,117.473,117.473,117.431,117.471,1416600003.0
2007-03-19 21:45:00,117.476,117.481,117.471,117.48,584900005.0
2007-03-19 21:46:00,117.478,117.491,117.467,117.491,714999998.0
2007-03-19 21:47:00,117.493,117.506,117.49,117.5,709099999.0
2007-03-19 21:48:00,117.505,117.524,117.505,117.507,1239700016.0
2007-03-19 21:49:00,117.514,117.523,117.501,117.517,455900001.0
2007-03-19 21:50:00,117.517,117.522,117.516,117.516,176800000.0
2007-03-19 21:51:00,117.516,117.521,117.513,117.517,445599993.0
2007-03-19 21:52:00,117.503,117.503,117.476,117.499,286099999.0
2007-03-19 21:53:00,117.505,117.511,117.497,117.505,457299993.0
2007-03-19 21:54:00,117.501,117.507,117.457,117.501,701299999.0
2007-03-19 21:55:00,117.502,117.502,117.473,117.473,291799999.0
2007-03-19 21:56:00,117.475,117.486,117.432,117.453,614399996.0
2007-03-19 21:57:00,117.464,117.464,117.421,117.427,284900000.0
2007-03-19 21:58:00,117.426,117.426,117.418,117.418,179300000.0
2007-03-19 21:59:00,117.422,117.425,117.383,117.393,761800007.0
2007-03-19 22:00:00,117.391,117.415,117.378,117.415,1075800000.0
2007-03-19 22:01:00,117.419,117.448,117.401,117.448,1235600000.0
2007-03-19 22:02:00,117.45,117.454,117.443,117.45,1025299993.0
2007-03-19 22:03:00,117.449,117.453,117.445,117.445,291300002.0
2007-03-19 22:04:00,117.44,117.444,117.388,117.388,747700003.0
2007-03-19 22:05:00,117.443,117.456,117.429,117.452,193099996.0
2007-03-19 22:06:00,117.458,117.481,117.458,117.471,231899998.0
2007-03-19 22:07:00,117.478,117.482,117.455,117.482,266700005.0
2007-03-19 22:08:00,117.48,117.484,117.474,117.483,345900001.0
2007-03-19 22:09:00,117.493,117.493,117.477,117.477,120100001.0
2007-03-19 22:10:00,117.474,117.483,117.463,117.465,349000002.0
2007-03-19 22:11:00,117.476,117.482,117.451,117.482,362200001.0
2007-03-19 22:12:00,117.483,117.487,117.474,117.487,186800002.0
2007-03-19 22:13:00,117.492,117.508,117.492,117.5,428099998.0
2007-03-19 22:14:00,117.503,117.505,117.489,117.495,485900003.0
2007-03-19 22:15:00,117.475,117.499,117.475,117.499,139499998.0
2007-03-19 22:16:00,117.502,117.502,117.475,117.484,916399999.0
2007-03-19 22:17:00,117.48,117.489,117.47,117.48,467200003.0
2007-03-19 22:18:00,117.494,117.496,117.483,117.496,758699994.0
2007-03-19 22:19:00,117.493,117.505,117.46,117.498,464200003.0
2007-03-19 22:20:00,117.5,117.506,117.495,117.498,295699999.0
2007-03-19 22:21:00,117.498,117.502,117.484,117.497,230600000.0
2007-03-19 22:22:00,117.502,117.502,117.482,117.482,254400003.0
2007-03-19 22:23:00,117.475,117.478,117.465,117.466,338300003.0
2007-03-19 22:24:00,117.465,117.466,117.455,117.466,346899996.0
2007-03-19 22:25:00,117.473,117.625,117.467,117.625,183700003.0
2007-03-19 22:26:00,117.637,117.665,117.637,117.657,268699994.0
2007-03-19 22:27:00,117.663,117.663,117.461,117.494,837899993.0
2007-03-19 22:28:00,117.472,117.486,117.464,117.486,281599999.0
2007-03-19 22:29:00,117.481,117.499,117.479,117.49,170600004.0
2007-03-19 22:30:00,117.496,117.496,117.473,117.479,262200003.0
2007-03-19 22:31:00,117.465,117.465,117.431,117.431,172500004.0
2007-03-19 22:32:00,117.456,117.473,117.442,117.47,444100005.0
2007-03-19 22:33:00,117.47,117.47,117.447,117.45,829299994.0
2007-03-19 22:34:00,117.462,117.475,117.445,117.447,966899991.0
2007-03-19 22:35:00,117.48,117.485,117.48,117.48,290200001.0
2007-03-19 22:36:00,117.458,117.473,117.425,117.425,839899995.0
2007-03-19 22:37:00,117.461,117.479,117.45,117.472,330000006.0
2007-03-19 22:38:00,117.454,117.471,117.443,117.445,329000004.0
2007-03-19 22:39:00,117.451,117.456,117.438,117.456,285800001.0
2007-03-19 22:40:00,117.45,117.462,117.435,117.437,567400004.0
2007-03-19 22:41:00,117.462,117.464,117.432,117.433,167199996.0
2007-03-19 22:42:00,117.473,117.474,117.454,117.464,172100006.0
2007-03-19 22:43:00,117.464,117.465,117.439,117.465,357499996.0
2007-03-19 22:44:00,117.472,117.482,117.472,117.479,313200006.0
2007-03-19 22:45:00,117.481,117.482,117.449,117.48,505799997.0
2007-03-19 22:46:00,117.48,117.482,117.46,117.463,409199989.0
2007-03-19 22:47:00,117.482,117.485,117.469,117.483,317200001.0
2007-03-19 22:48:00,117.495,117.502,117.489,117.497,382800001.0
2007-03-19 22:49:00,117.504,117.504,117.468,117.488,352500007.0
2007-03-19 22:50:00,117.499,117.513,117.465,117.488,456600003.0
2007-03-19 22:51:00,117.488,117.514,117.487,117.505,215899999.0
2007-03-19 22:52:00,117.485,117.51,117.468,117.502,348300000.0
2007-03-19 22:53:00,117.493,117.512,117.473,117.473,389399995.0
2007-03-19 22:54:00,117.486,117.495,117.46,117.46,366799991.0
2007-03-19 22:55:00,117.462,117.503,117.462,117.468,268000000.0
2007-03-19 22:56:00,117.467,117.508,117.446,117.446,422299995.0
2007-03-19 22:57:00,117.5,117.503,117.491,117.503,443299994.0
2007-03-19 22:58:00,117.498,117.509,117.493,117.506,188299996.0
2007-03-19 22:59:00,117.491,117.499,117.478,117.485,397300004.0
2007-03-19 23:00:00,117.485,117.512,117.485,117.508,289999995.0
2007-03-19 23:01:00,117.493,117.521,117.49,117.521,207000003.0
2007-03-19 23:02:00,117.51,117.517,117.499,117.515,144200002.0
2007-03-19 23:03:00,117.51,117.518,117.498,117.514,145700000.0
2007-03-19 23:04:00,117.51,117.518,117.503,117.509,183599997.0
2007-03-19 23:05:00,117.477,117.508,117.471,117.508,136999998.0
2007-03-19 23:06:00,117.528,117.528,117.508,117.51,345000005.0
2007-03-19 23:07:00,117.51,117.514,117.498,117.504,276399999.0
2007-03-19 23:08:00,117.5,117.511,117.49,117.505,321800001.0
2007-03-19 23:09:00,117.506,117.517,117.506,117.517,151800002.0
2007-03-19 23:10:00,117.518,117.519,117.508,117.516,533599988.0
2007-03-19 23:11:00,117.521,117.521,117.501,117.501,249100000.0
2007-03-19 23:12:00,117.502,117.513,117.487,117.513,369900002.0
2007-03-19 23:13:00,117.504,117.51,117.494,117.494,114300000.0
2007-03-19 23:14:00,117.484,117.512,117.481,117.507,263499996.0
2007-03-19 23:15:00,117.51,117.516,117.502,117.508,388599997.0
2007-03-19 23:16:00,117.497,117.512,117.484,117.512,132300002.0
2007-03-19 23:17:00,117.505,117.535,117.505,117.526,240399997.0
2007-03-19 23:18:00,117.532,117.542,117.522,117.527,279800005.0
2007-03-19 23:19:00,117.518,117.518,117.506,117.517,214599997.0
2007-03-19 23:20:00,117.518,117.535,117.504,117.529,320999996.0
2007-03-19 23:21:00,117.519,117.524,117.501,117.524,248700001.0
2007-03-19 23:22:00,117.497,117.535,117.496,117.53,286200006.0
2007-03-19 23:23:00,117.528,117.528,117.514,117.524,109700003.0
2007-03-19 23:24:00,117.527,117.531,117.501,117.508,261600007.0
2007-03-19 23:25:00,117.502,117.525,117.5,117.525,183999996.0
2007-03-19 23:26:00,117.523,117.526,117.51,117.526,355499998.0
2007-03-19 23:27:00,117.523,117.523,117.501,117.521,355200001.0
2007-03-19 23:28:00,117.522,117.524,117.498,117.512,209000000.0
2007-03-19 23:29:00,117.523,117.525,117.52,117.52,156099997.0
2007-03-19 23:30:00,117.521,117.521,117.514,117.518,100799997.0
2007-03-19 23:31:00,117.505,117.517,117.48,117.517,150099999.0
2007-03-19 23:32:00,117.52,117.529,117.5,117.508,301900005.0
2007-03-19 23:33:00,117.516,117.52,117.505,117.505,267399995.0
2007-03-19 23:34:00,117.526,117.548,117.526,117.548,217500000.0
2007-03-19 23:35:00,117.538,117.548,117.529,117.538,289600002.0
2007-03-19 23:36:00,117.535,117.555,117.524,117.545,216199999.0
2007-03-19 23:37:00,117.538,117.538,117.516,117.53,381600003.0
2007-03-19 23:38:00,117.53,117.541,117.526,117.538,204199998.0
2007-03-19 23:39:00,117.535,117.535,117.529,117.53,184599997.0
2007-03-19 23:40:00,117.528,117.544,117.524,117.527,443800006.0
2007-03-19 23:41:00,117.552,117.56,117.529,117.552,420099999.0
2007-03-19 23:42:00,117.552,117.568,117.552,117.566,133499999.0
2007-03-19 23:43:00,117.554,117.568,117.55,117.563,192300001.0
2007-03-19 23:44:00,117.568,117.583,117.568,117.57,345899999.0
2007-03-19 23:45:00,117.584,117.614,117.584,117.61,303500007.0
2007-03-19 23:46:00,117.62,117.621,117.599,117.613,203200003.0
2007-03-19 23:47:00,117.618,117.636,117.618,117.631,190799999.0
2007-03-19 23:48:00,117.636,117.668,117.636,117.657,280699994.0
2007-03-19 23:49:00,117.649,117.649,117.628,117.637,253400002.0
2007-03-19 23:50:00,117.649,117.66,117.642,117.654,199399999.0
2007-03-19 23:51:00,117.645,117.645,117.641,117.641,179200003.0
2007-03-19 23:52:00,117.65,117.65,117.634,117.637,274200001.0
2007-03-19 23:53:00,117.635,117.643,117.621,117.639,324999999.0
2007-03-19 23:54:00,117.648,117.649,117.618,117.632,192899999.0
2007-03-19 23:55:00,117.644,117.65,117.638,117.647,216699996.0
2007-03-19 23:56:00,117.643,117.645,117.63,117.632,345700002.0
2007-03-19 23:57:00,117.632,117.64,117.622,117.625,209500003.0
2007-03-19 23:58:00,117.637,117.638,117.623,117.632,179399999.0
2007-03-19 23:59:00,117.639,117.658,117.639,117.646,379600002.0
2007-03-20 00:00:00,117.649,117.649,117.618,117.619,255699999.0
2007-03-20 00:01:00,117.622,117.63,117.578,117.587,240800003.0
2007-03-20 00:02:00,117.578,117.597,117.573,117.585,271499997.0
2007-03-20 00:03:00,117.582,117.585,117.576,117.58,307399995.0
2007-03-20 00:04:00,117.585,117.589,117.561,117.577,147800001.0
2007-03-20 00:05:00,117.572,117.599,117.566,117.599,256799997.0
2007-03-20 00:06:00,117.598,117.599,117.559,117.59,440900002.0
2007-03-20 00:07:00,117.585,117.586,117.566,117.586,129599999.0
2007-03-20 00:08:00,117.593,117.603,117.591,117.597,410400005.0
2007-03-20 00:09:00,117.585,117.601,117.582,117.594,285700004.0
2007-03-20 00:10:00,117.601,117.601,117.584,117.595,205999998.0
2007-03-20 00:11:00,117.587,117.593,117.577,117.584,190699996.0
2007-03-20 00:12:00,117.588,117.601,117.578,117.578,206600003.0
2007-03-20 00:13:00,117.6,117.607,117.58,117.58,67300001.0
2007-03-20 00:14:00,117.589,117.592,117.583,117.59,282400001.0
2007-03-20 00:15:00,117.577,117.596,117.577,117.586,178000001.0
2007-03-20 00:16:00,117.603,117.606,117.577,117.584,248100000.0
2007-03-20 00:17:00,117.591,117.604,117.581,117.586,276400002.0
2007-03-20 00:18:00,117.59,117.6,117.579,117.586,120499998.0
2007-03-20 00:19:00,117.585,117.585,117.568,117.575,275100003.0
2007-03-20 00:20:00,117.58,117.586,117.562,117.562,279800004.0
2007-03-20 00:21:00,117.542,117.542,117.493,117.497,320600001.0
2007-03-20 00:22:00,117.483,117.513,117.468,117.513,194199995.0
2007-03-20 00:23:00,117.53,117.531,117.478,117.478,309600001.0
2007-03-20 00:24:00,117.465,117.474,117.451,117.451,280499996.0
2007-03-20 00:25:00,117.447,117.466,117.443,117.462,221900002.0
2007-03-20 00:26:00,117.466,117.47,117.426,117.426,139500001.0
2007-03-20 00:27:00,117.414,117.42,117.395,117.407,476100002.0
2007-03-20 00:28:00,117.421,117.439,117.406,117.438,208000002.0
2007-03-20 00:29:00,117.447,117.447,117.399,117.409,110999999.0
2007-03-20 00:30:00,117.418,117.419,117.389,117.408,251199998.0
2007-03-20 00:31:00,117.408,117.413,117.394,117.398,308199998.0
2007-03-20 00:32:00,117.385,117.393,117.37,117.386,202700000.0
2007-03-20 00:33:00,117.397,117.397,117.378,117.384,107300002.0
2007-03-20 00:34:00,117.378,117.396,117.367,117.396,197100004.0
2007-03-20 00:35:00,117.392,117.401,117.378,117.395,392900007.0
2007-03-20 00:36:00,117.397,117.413,117.397,117.409,302099996.0
2007-03-20 00:37:00,117.419,117.422,117.394,117.408,143600000.0
2007-03-20 00:38:00,117.409,117.409,117.393,117.393,180900000.0
2007-03-20 00:39:00,117.381,117.381,117.297,117.308,275200003.0
2007-03-20 00:40:00,117.311,117.324,117.301,117.324,139700000.0
2007-03-20 00:41:00,117.34,117.348,117.33,117.33,204100004.0
2007-03-20 00:42:00,117.33,117.344,117.315,117.344,376199998.0
2007-03-20 00:43:00,117.345,117.347,117.331,117.347,393600001.0
2007-03-20 00:44:00,117.352,117.356,117.327,117.342,241500002.0
2007-03-20 00:45:00,117.357,117.357,117.337,117.337,136799998.0
2007-03-20 00:46:00,117.328,117.328,117.311,117.318,144299998.0
2007-03-20 00:47:00,117.3,117.329,117.3,117.329,171900005.0
2007-03-20 00:48:00,117.334,117.343,117.334,117.335,235199994.0
2007-03-20 00:49:00,117.335,117.347,117.332,117.341,179099998.0
2007-03-20 00:50:00,117.357,117.387,117.357,117.386,224299996.0
2007-03-20 00:51:00,117.377,117.406,117.377,117.4,161500003.0
2007-03-20 00:52:00,117.41,117.425,117.41,117.418,357999995.0
2007-03-20 00:53:00,117.415,117.415,117.393,117.402,246000007.0
2007-03-20 00:54:00,117.411,117.411,117.366,117.398,239499997.0
2007-03-20 00:55:00,117.392,117.42,117.392,117.42,295600005.0
2007-03-20 00:56:00,117.413,117.413,117.394,117.405,270800001.0
2007-03-20 00:57:00,117.408,117.413,117.398,117.409,288400000.0
2007-03-20 00:58:00,117.41,117.416,117.402,117.405,191900000.0
2007-03-20 00:59:00,117.418,117.42,117.41,117.41,219200002.0
2007-03-20 01:00:00,117.409,117.44,117.409,117.44,126600000.0
2007-03-20 01:01:00,117.464,117.491,117.464,117.474,292200004.0
2007-03-20 01:02:00,117.463,117.463,117.424,117.424,251200005.0
2007-03-20 01:03:00,117.453,117.453,117.413,117.414,127700000.0
2007-03-20 01:04:00,117.412,117.457,117.412,117.457,167300001.0
2007-03-20 01:05:00,117.461,117.461,117.444,117.446,197300002.0
2007-03-20 01:06:00,117.44,117.445,117.415,117.422,254200007.0
2007-03-20 01:07:00,117.446,117.452,117.439,117.442,178100000.0
2007-03-20 01:08:00,117.447,117.451,117.429,117.443,311699999.0
2007-03-20 01:09:00,117.458,117.461,117.452,117.452,314899995.0
2007-03-20 01:10:00,117.459,117.464,117.453,117.458,366600004.0
2007-03-20 01:11:00,117.469,117.473,117.466,117.468,227000001.0
2007-03-20 01:12:00,117.437,117.457,117.437,117.457,116100004.0
2007-03-20 01:13:00,117.459,117.488,117.459,117.488,47100000.0
2007-03-20 01:14:00,117.507,117.54,117.507,117.533,226900002.0
2007-03-20 01:15:00,117.54,117.54,117.517,117.52,252700001.0
2007-03-20 01:16:00,117.53,117.54,117.53,117.536,166199995.0
2007-03-20 01:17:00,117.538,117.541,117.534,117.537,393199998.0
2007-03-20 01:18:00,117.526,117.526,117.477,117.479,157800001.0
2007-03-20 01:19:00,117.467,117.483,117.467,117.483,305399998.0
2007-03-20 01:20:00,117.483,117.49,117.483,117.486,212999997.0
2007-03-20 01:21:00,117.491,117.515,117.491,117.497,303399998.0
2007-03-20 01:22:00,117.504,117.509,117.492,117.492,333500000.0
2007-03-20 01:23:00,117.498,117.5,117.475,117.482,192400002.0
2007-03-20 01:24:00,117.495,117.516,117.495,117.509,220400001.0
2007-03-20 01:25:00,117.518,117.542,117.513,117.542,341699997.0
2007-03-20 01:26:00,117.539,117.539,117.517,117.517,238400008.0
2007-03-20 01:27:00,117.528,117.528,117.522,117.528,156400002.0
2007-03-20 01:28:00,117.486,117.514,117.486,117.513,236899998.0
2007-03-20 01:29:00,117.501,117.501,117.484,117.491,181900000.0
2007-03-20 01:30:00,117.48,117.488,117.467,117.467,115300001.0
2007-03-20 01:31:00,117.453,117.469,117.453,117.469,296900002.0
2007-03-20 01:32:00,117.452,117.481,117.452,117.47,211099999.0
2007-03-20 01:33:00,117.468,117.501,117.468,117.501,243799996.0
2007-03-20 01:34:00,117.502,117.508,117.472,117.472,285799999.0
2007-03-20 01:35:00,117.472,117.5,117.471,117.482,167000000.0
2007-03-20 01:36:00,117.508,117.534,117.508,117.534,178999996.0
2007-03-20 01:37:00,117.537,117.539,117.53,117.53,216999998.0
2007-03-20 01:38:00,117.536,117.543,117.53,117.543,207600001.0
2007-03-20 01:39:00,117.525,117.548,117.519,117.548,213500002.0
2007-03-20 01:40:00,117.565,117.565,117.535,117.535,205600001.0
2007-03-20 01:41:00,117.55,117.554,117.544,117.554,251000003.0
2007-03-20 01:42:00,117.545,117.558,117.531,117.558,217599997.0
2007-03-20 01:43:00,117.551,117.551,117.52,117.534,328100000.0
2007-03-20 01:44:00,117.54,117.546,117.525,117.531,364699996.0
2007-03-20 01:45:00,117.565,117.577,117.533,117.56,316400004.0
2007-03-20 01:46:00,117.582,117.598,117.582,117.597,148799998.0
2007-03-20 01:47:00,117.595,117.595,117.583,117.587,231500001.0
2007-03-20 01:48:00,117.6,117.612,117.6,117.607,109899999.0
2007-03-20 01:49:00,117.617,117.633,117.617,117.633,113900001.0
2007-03-20 01:50:00,117.618,117.627,117.613,117.627,234599999.0
2007-03-20 01:51:00,117.63,117.653,117.63,117.653,163099996.0
2007-03-20 01:52:00,117.658,117.659,117.64,117.64,282299993.0
2007-03-20 01:53:00,117.643,117.643,117.628,117.628,249200002.0
2007-03-20 01:54:00,117.621,117.621,117.604,117.614,313499999.0
2007-03-20 01:55:00,117.622,117.656,117.615,117.656,221799998.0
2007-03-20 01:56:00,117.655,117.655,117.634,117.634,94400003.0
2007-03-20 01:57:00,117.618,117.621,117.606,117.621,240200000.0
2007-03-20 01:58:00,117.616,117.628,117.605,117.605,278900000.0
2007-03-20 01:59:00,117.61,117.615,117.598,117.605,372499999.0
2007-03-20 02:00:00,117.612,117.615,117.59,117.607,248600001.0
2007-03-20 02:01:00,117.612,117.615,117.605,117.614,191600001.0
2007-03-20 02:02:00,117.609,117.616,117.602,117.616,301899997.0
2007-03-20 02:03:00,117.614,117.628,117.611,117.62,184200002.0
2007-03-20 02:04:00,117.614,117.614,117.601,117.601,177099999.0
2007-03-20 02:05:00,117.607,117.611,117.578,117.58,170500001.0
2007-03-20 02:06:00,117.585,117.608,117.569,117.608,142199998.0
2007-03-20 02:07:00,117.605,117.623,117.598,117.61,408100000.0
2007-03-20 02:08:00,117.608,117.608,117.59,117.59,174800002.0
2007-03-20 02:09:00,117.599,117.614,117.599,117.605,176200003.0
2007-03-20 02:10:00,117.602,117.613,117.6,117.611,356399995.0
2007-03-20 02:11:00,117.614,117.618,117.609,117.611,255999995.0
2007-03-20 02:12:00,117.608,117.608,117.579,117.6,171800002.0
2007-03-20 02:13:00,117.598,117.617,117.598,117.608,228700001.0
2007-03-20 02:14:00,117.57,117.604,117.559,117.601,232900001.0
2007-03-20 02:15:00,117.602,117.608,117.602,117.602,169600002.0
2007-03-20 02:16:00,117.607,117.607,117.568,117.584,221700003.0
2007-03-20 02:17:00,117.58,117.588,117.569,117.569,477100004.0
2007-03-20 02:18:00,117.59,117.592,117.559,117.559,221899999.0
2007-03-20 02:19:00,117.566,117.586,117.558,117.581,159700004.0
2007-03-20 02:20:00,117.575,117.589,117.566,117.566,345399996.0
2007-03-20 02:21:00,117.559,117.567,117.542,117.542,180300001.0
2007-03-20 02:22:00,117.497,117.536,117.486,117.536,242899999.0
2007-03-20 02:23:00,117.538,117.556,117.538,117.55,106699998.0
2007-03-20 02:24:00,117.553,117.571,117.546,117.571,372900009.0
2007-03-20 02:25:00,117.577,117.578,117.57,117.57,164100003.0
2007-03-20 02:26:00,117.569,117.589,117.568,117.587,285899999.0
2007-03-20 02:27:00,117.59,117.598,117.589,117.593,271099999.0
2007-03-20 02:28:00,117.594,117.618,117.594,117.607,252400002.0
2007-03-20 02:29:00,117.613,117.643,117.606,117.642,307900003.0
2007-03-20 02:30:00,117.66,117.667,117.646,117.657,300500003.0
2007-03-20 02:31:00,117.662,117.674,117.659,117.667,302699999.0
2007-03-20 02:32:00,117.657,117.657,117.618,117.633,173999999.0
2007-03-20 02:33:00,117.625,117.625,117.594,117.614,183300000.0
2007-03-20 02:34:00,117.602,117.626,117.602,117.612,343600001.0
2007-03-20 02:35:00,117.605,117.615,117.598,117.612,279999997.0
2007-03-20 02:36:00,117.622,117.639,117.622,117.635,199899996.0
2007-03-20 02:37:00,117.632,117.649,117.632,117.645,230899999.0
2007-03-20 02:38:00,117.648,117.683,117.647,117.678,231200006.0
2007-03-20 02:39:00,117.693,117.717,117.693,117.709,158700000.0
2007-03-20 02:40:00,117.697,117.717,117.676,117.689,360300004.0
2007-03-20 02:41:00,117.702,117.716,117.702,117.704,94299999.0
2007-03-20 02:42:00,117.695,117.715,117.694,117.71,304700005.0
2007-03-20 02:43:00,117.714,117.718,117.696,117.713,126999998.0
2007-03-20 02:44:00,117.7,117.715,117.683,117.687,357500000.0
2007-03-20 02:45:00,117.71,117.722,117.703,117.708,439599994.0
2007-03-20 02:46:00,117.703,117.719,117.693,117.717,218299994.0
2007-03-20 02:47:00,117.715,117.729,117.715,117.725,243000001.0
2007-03-20 02:48:00,117.712,117.717,117.691,117.703,247900004.0
2007-03-20 02:49:00,117.7,117.7,117.678,117.69,47200000.0
2007-03-20 02:50:00,117.69,117.695,117.687,117.695,259400001.0
2007-03-20 02:51:00,117.699,117.72,117.696,117.717,255599996.0
2007-03-20 02:52:00,117.72,117.726,117.709,117.709,305400005.0
2007-03-20 02:53:00,117.72,117.749,117.72,117.739,195300000.0
2007-03-20 02:54:00,117.75,117.817,117.75,117.808,352999998.0
2007-03-20 02:55:00,117.803,117.809,117.792,117.805,106600001.0
2007-03-20 02:56:00,117.795,117.795,117.769,117.788,194400002.0
2007-03-20 02:57:00,117.793,117.813,117.789,117.793,100500000.0
2007-03-20 02:58:00,117.79,117.814,117.79,117.814,103500003.0
2007-03-20 02:59:00,117.821,117.821,117.807,117.807,275499997.0
2007-03-20 03:00:00,117.811,117.822,117.803,117.803,93499998.0
2007-03-20 03:01:00,117.799,117.802,117.78,117.802,125500000.0
2007-03-20 03:02:00,117.812,117.883,117.812,117.883,260499999.0
2007-03-20 03:03:00,117.888,117.929,117.888,117.902,288299999.0
2007-03-20 03:04:00,117.891,117.985,117.891,117.985,371799998.0
2007-03-20 03:05:00,117.973,117.973,117.891,117.891,129799999.0
2007-03-20 03:06:00,117.902,117.956,117.901,117.956,300000001.0
2007-03-20 03:07:00,117.962,117.965,117.907,117.919,294700001.0
2007-03-20 03:08:00,117.918,117.925,117.902,117.925,278899996.0
2007-03-20 03:09:00,117.921,117.921,117.898,117.898,143800000.0
2007-03-20 03:10:00,117.868,117.888,117.86,117.888,205199999.0
2007-03-20 03:11:00,117.88,117.882,117.863,117.875,303600006.0
2007-03-20 03:12:00,117.877,117.877,117.852,117.856,185599999.0
2007-03-20 03:13:00,117.855,117.86,117.82,117.82,279299995.0
2007-03-20 03:14:00,117.822,117.875,117.822,117.875,66800000.0
2007-03-20 03:15:00,117.898,117.899,117.869,117.88,215100001.0
2007-03-20 03:16:00,117.86,117.898,117.86,117.896,166700004.0
2007-03-20 03:17:00,117.897,117.91,117.873,117.875,299399996.0
2007-03-20 03:18:00,117.866,117.866,117.834,117.853,110200000.0
2007-03-20 03:19:00,117.862,117.863,117.851,117.863,200799999.0
2007-03-20 03:20:00,117.858,117.858,117.819,117.83,253600000.0
2007-03-20 03:21:00,117.832,117.832,117.811,117.812,140600002.0
2007-03-20 03:22:00,117.809,117.825,117.786,117.825,151599999.0
2007-03-20 03:23:00,117.824,117.834,117.816,117.825,288099999.0
2007-03-20 03:24:00,117.829,117.829,117.798,117.821,329099994.0
2007-03-20 03:25:00,117.833,117.854,117.833,117.846,247300000.0
2007-03-20 03:26:00,117.862,117.862,117.843,117.843,251700001.0
2007-03-20 03:27:00,117.848,117.85,117.826,117.833,274299997.0
2007-03-20 03:28:00,117.834,117.842,117.824,117.842,273700004.0
2007-03-20 03:29:00,117.829,117.83,117.806,117.813,206499999.0
2007-03-20 03:30:00,117.827,117.847,117.827,117.847,214200003.0
2007-03-20 03:31:00,117.853,117.86,117.85,117.851,142099998.0
2007-03-20 03:32:00,117.815,117.85,117.815,117.825,283700002.0
2007-03-20 03:33:00,117.83,117.83,117.801,117.81,165499997.0
2007-03-20 03:34:00,117.809,117.809,117.775,117.786,164799999.0
2007-03-20 03:35:00,117.788,117.8,117.788,117.8,176599999.0
2007-03-20 03:36:00,117.793,117.824,117.781,117.824,111999999.0
2007-03-20 03:37:00,117.827,117.838,117.826,117.835,117300002.0
2007-03-20 03:38:00,117.842,117.842,117.829,117.837,196999998.0
2007-03-20 03:39:00,117.844,117.851,117.843,117.85,269499999.0
2007-03-20 03:40:00,117.851,117.851,117.81,117.81,142500003.0
2007-03-20 03:41:00,117.837,117.85,117.823,117.85,331099998.0
2007-03-20 03:42:00,117.848,117.849,117.841,117.849,255900000.0
2007-03-20 03:43:00,117.858,117.871,117.855,117.864,313900004.0
2007-03-20 03:44:00,117.867,117.88,117.857,117.88,269300004.0
2007-03-20 03:45:00,117.88,117.88,117.864,117.874,180300000.0
2007-03-20 03:46:00,117.874,117.891,117.874,117.874,262399993.0
2007-03-20 03:47:00,117.872,117.887,117.872,117.875,135200001.0
2007-03-20 03:48:00,117.868,117.879,117.863,117.879,134100000.0
2007-03-20 03:49:00,117.881,117.881,117.874,117.877,221500002.0
2007-03-20 03:50:00,117.875,117.875,117.856,117.864,130599996.0
2007-03-20 03:51:00,117.868,117.875,117.867,117.875,336899997.0
2007-03-20 03:52:00,117.863,117.863,117.78,117.78,172000001.0
2007-03-20 03:53:00,117.789,117.807,117.785,117.792,285899993.0
2007-03-20 03:54:00,117.797,117.805,117.781,117.783,186299999.0
2007-03-20 03:55:00,117.777,117.809,117.771,117.809,197000001.0
2007-03-20 03:56:00,117.824,117.831,117.819,117.82,248899999.0
2007-03-20 03:57:00,117.832,117.839,117.828,117.828,89200001.0
2007-03-20 03:58:00,117.815,117.829,117.815,117.826,184200000.0
2007-03-20 03:59:00,117.82,117.82,117.801,117.801,407800001.0
2007-03-20 04:00:00,117.801,117.801,117.777,117.792,290400005.0
2007-03-20 04:01:00,117.792,117.798,117.749,117.761,345600001.0
2007-03-20 04:02:00,117.758,117.758,117.74,117.746,212000005.0
2007-03-20 04:03:00,117.75,117.792,117.75,117.772,180200002.0
2007-03-20 04:04:00,117.778,117.783,117.733,117.745,236200000.0
2007-03-20 04:05:00,117.786,117.786,117.748,117.767,235000005.0
2007-03-20 04:06:00,117.768,117.768,117.738,117.762,335499999.0
2007-03-20 04:07:00,117.758,117.758,117.736,117.752,460400007.0
2007-03-20 04:08:00,117.73,117.765,117.73,117.749,217200000.0
2007-03-20 04:09:00,117.765,117.771,117.743,117.743,249000002.0
2007-03-20 04:10:00,117.743,117.747,117.739,117.739,197100001.0
2007-03-20 04:11:00,117.737,117.75,117.736,117.737,95099999.0
2007-03-20 04:12:00,117.743,117.762,117.738,117.762,232799998.0
2007-03-20 04:13:00,117.757,117.77,117.757,117.767,306600004.0
2007-03-20 04:14:00,117.762,117.762,117.744,117.754,223099999.0
2007-03-20 04:15:00,117.753,117.753,117.741,117.747,225999997.0
2007-03-20 04:16:00,117.74,117.749,117.74,117.749,115100000.0
2007-03-20 04:17:00,117.754,117.776,117.754,117.774,150100002.0
2007-03-20 04:18:00,117.769,117.773,117.734,117.744,314100000.0
2007-03-20 04:19:00,117.768,117.779,117.758,117.777,266200003.0
2007-03-20 04:20:00,117.775,117.785,117.761,117.77,310300004.0
2007-03-20 04:21:00,117.753,117.764,117.735,117.764,247299996.0
2007-03-20 04:22:00,117.766,117.766,117.735,117.755,275799999.0
2007-03-20 04:23:00,117.755,117.77,117.75,117.77,175600002.0
2007-03-20 04:24:00,117.753,117.775,117.735,117.775,265300004.0
2007-03-20 04:25:00,117.769,117.773,117.764,117.767,243399996.0
2007-03-20 04:26:00,117.756,117.762,117.746,117.751,358600005.0
2007-03-20 04:27:00,117.75,117.785,117.75,117.785,383700006.0
2007-03-20 04:28:00,117.795,117.8,117.782,117.788,256399998.0
2007-03-20 04:29:00,117.799,117.799,117.782,117.782,214400003.0
2007-03-20 04:30:00,117.778,117.79,117.776,117.781,200599997.0
2007-03-20 04:31:00,117.745,117.789,117.741,117.788,173900001.0
2007-03-20 04:32:00,117.763,117.775,117.754,117.77,209100003.0
2007-03-20 04:33:00,117.77,117.79,117.769,117.79,205900007.0
2007-03-20 04:34:00,117.772,117.795,117.753,117.795,233100002.0
2007-03-20 04:35:00,117.802,117.846,117.794,117.846,180200003.0
2007-03-20 04:36:00,117.843,117.844,117.832,117.844,186799997.0
2007-03-20 04:37:00,117.838,117.841,117.83,117.83,91100001.0
2007-03-20 04:38:00,117.828,117.836,117.815,117.836,295000006.0
2007-03-20 04:39:00,117.83,117.839,117.83,117.831,167000005.0
2007-03-20 04:40:00,117.84,117.843,117.805,117.826,220000000.0
2007-03-20 04:41:00,117.832,117.848,117.827,117.838,175000001.0
2007-03-20 04:42:00,117.831,117.833,117.808,117.808,223400000.0
2007-03-20 04:43:00,117.799,117.809,117.792,117.792,302400005.0
2007-03-20 04:44:00,117.795,117.818,117.795,117.814,302699998.0
2007-03-20 04:45:00,117.817,117.823,117.8,117.8,295700008.0
2007-03-20 04:46:00,117.808,117.825,117.804,117.816,261199994.0
2007-03-20 04:47:00,117.83,117.836,117.82,117.82,238800006.0
2007-03-20 04:48:00,117.811,117.812,117.794,117.812,313899996.0
2007-03-20 04:49:00,117.803,117.808,117.787,117.806,303900001.0
2007-03-20 04:50:00,117.802,117.802,117.795,117.795,94199999.0
2007-03-20 04:51:00,117.802,117.804,117.791,117.803,353600001.0
2007-03-20 04:52:00,117.803,117.803,117.783,117.783,138800000.0
2007-03-20 04:53:00,117.781,117.793,117.778,117.793,100199997.0
2007-03-20 04:54:00,117.808,117.808,117.766,117.774,163800003.0
2007-03-20 04:55:00,117.759,117.759,117.739,117.739,243800003.0
2007-03-20 04:56:00,117.747,117.777,117.747,117.77,208499999.0
2007-03-20 04:57:00,117.77,117.78,117.769,117.779,182300002.0
2007-03-20 04:58:00,117.768,117.768,117.763,117.763,74000000.0
2007-03-20 04:59:00,117.773,117.775,117.752,117.775,241099995.0
2007-03-20 05:00:00,117.775,117.782,117.757,117.775,272500001.0
2007-03-20 05:01:00,117.763,117.769,117.738,117.755,241399998.0
2007-03-20 05:02:00,117.743,117.745,117.723,117.745,228400001.0
2007-03-20 05:03:00,117.76,117.76,117.732,117.742,243299997.0
2007-03-20 05:04:00,117.743,117.763,117.737,117.757,194200000.0
2007-03-20 05:05:00,117.768,117.778,117.765,117.778,228500002.0
2007-03-20 05:06:00,117.769,117.769,117.743,117.757,323800002.0
2007-03-20 05:07:00,117.776,117.78,117.757,117.757,183200004.0
2007-03-20 05:08:00,117.755,117.775,117.753,117.769,336299995.0
2007-03-20 05:09:00,117.78,117.784,117.765,117.782,514399989.0
2007-03-20 05:10:00,117.789,117.794,117.764,117.783,187000000.0
2007-03-20 05:11:00,117.803,117.822,117.803,117.822,186799999.0
2007-03-20 05:12:00,117.822,117.828,117.766,117.792,352099996.0
2007-03-20 05:13:00,117.81,117.818,117.8,117.818,109899999.0
2007-03-20 05:14:00,117.815,117.815,117.795,117.81,145900004.0
2007-03-20 05:15:00,117.81,117.814,117.787,117.805,315600004.0
2007-03-20 05:16:00,117.821,117.849,117.821,117.842,336300005.0
2007-03-20 05:17:00,117.842,117.843,117.836,117.838,101499998.0
2007-03-20 05:18:00,117.826,117.842,117.826,117.842,91299998.0
2007-03-20 05:19:00,117.836,117.847,117.828,117.841,312699998.0
2007-03-20 05:20:00,117.85,117.85,117.839,117.84,58699999.0
2007-03-20 05:21:00,117.826,117.826,117.796,117.812,360099999.0
2007-03-20 05:22:00,117.809,117.809,117.775,117.802,269499997.0
2007-03-20 05:23:00,117.804,117.804,117.779,117.786,362999995.0
2007-03-20 05:24:00,117.786,117.804,117.773,117.804,201600004.0
2007-03-20 05:25:00,117.806,117.818,117.787,117.818,251200003.0
2007-03-20 05:26:00,117.794,117.812,117.794,117.794,309099993.0
2007-03-20 05:27:00,117.819,117.834,117.806,117.834,401100004.0
2007-03-20 05:28:00,117.824,117.834,117.811,117.823,284500002.0
2007-03-20 05:29:00,117.803,117.825,117.803,117.818,270500002.0
2007-03-20 05:30:00,117.834,117.834,117.793,117.804,174400005.0
2007-03-20 05:31:00,117.791,117.806,117.783,117.783,427499995.0
2007-03-20 05:32:00,117.819,117.829,117.813,117.825,227599997.0
2007-03-20 05:33:00,117.821,117.821,117.801,117.813,326200002.0
2007-03-20 05:34:00,117.813,117.82,117.796,117.818,357900007.0
2007-03-20 05:35:00,117.819,117.831,117.79,117.831,364799995.0
2007-03-20 05:36:00,117.818,117.844,117.806,117.844,98100000.0
2007-03-20 05:37:00,117.85,117.86,117.85,117.85,221200001.0
2007-03-20 05:38:00,117.837,117.839,117.817,117.823,218200004.0
2007-03-20 05:39:00,117.82,117.856,117.82,117.856,91300000.0
2007-03-20 05:40:00,117.85,117.856,117.835,117.848,168899997.0
2007-03-20 05:41:00,117.84,117.84,117.82,117.82,306599998.0
2007-03-20 05:42:00,117.815,117.815,117.803,117.805,239299996.0
2007-03-20 05:43:00,117.811,117.811,117.787,117.794,269399996.0
2007-03-20 05:44:00,117.779,117.779,117.758,117.761,300100005.0
2007-03-20 05:45:00,117.765,117.785,117.765,117.785,229299997.0
2007-03-20 05:46:00,117.788,117.788,117.748,117.768,403500007.0
2007-03-20 05:47:00,117.769,117.773,117.759,117.765,180099999.0
2007-03-20 05:48:00,117.755,117.755,117.74,117.753,133299998.0
2007-03-20 05:49:00,117.758,117.767,117.749,117.766,346700002.0
2007-03-20 05:50:00,117.757,117.772,117.756,117.772,184999999.0
2007-03-20 05:51:00,117.774,117.774,117.767,117.767,225300002.0
2007-03-20 05:52:00,117.755,117.759,117.741,117.759,171800005.0
2007-03-20 05:53:00,117.757,117.758,117.746,117.749,153299995.0
2007-03-20 05:54:00,117.774,117.792,117.774,117.788,405300002.0
2007-03-20 05:55:00,117.79,117.793,117.784,117.784,425999997.0
2007-03-20 05:56:00,117.787,117.787,117.762,117.779,322399998.0
2007-03-20 05:57:00,117.771,117.771,117.752,117.759,105400003.0
2007-03-20 05:58:00,117.77,117.785,117.77,117.778,141999997.0
2007-03-20 05:59:00,117.786,117.786,117.76,117.777,322100001.0
2007-03-20 06:00:00,117.781,117.789,117.76,117.764,216099997.0
2007-03-20 06:01:00,117.773,117.79,117.758,117.79,186800001.0
2007-03-20 06:02:00,117.808,117.82,117.793,117.82,356300007.0
2007-03-20 06:03:00,117.807,117.824,117.792,117.824,188100001.0
2007-03-20 06:04:00,117.832,117.833,117.824,117.824,151200005.0
2007-03-20 06:05:00,117.819,117.839,117.819,117.83,202699997.0
2007-03-20 06:06:00,117.833,117.833,117.805,117.829,241399998.0
2007-03-20 06:07:00,117.825,117.826,117.814,117.815,209500000.0
2007-03-20 06:08:00,117.79,117.815,117.779,117.81,244499995.0
2007-03-20 06:09:00,117.808,117.81,117.79,117.805,325000001.0
2007-03-20 06:10:00,117.796,117.796,117.779,117.78,137100000.0
2007-03-20 06:11:00,117.797,117.808,117.797,117.8,181600001.0
2007-03-20 06:12:00,117.78,117.809,117.776,117.799,239600001.0
2007-03-20 06:13:00,117.797,117.807,117.796,117.798,222000005.0
2007-03-20 06:14:00,117.798,117.799,117.791,117.796,255500005.0
2007-03-20 06:15:00,117.792,117.795,117.779,117.795,230900000.0
2007-03-20 06:16:00,117.773,117.808,117.764,117.808,197999999.0
2007-03-20 06:17:00,117.792,117.799,117.777,117.777,128099998.0
2007-03-20 06:18:00,117.796,117.805,117.778,117.805,263000002.0
2007-03-20 06:19:00,117.8,117.803,117.795,117.796,243999998.0
2007-03-20 06:20:00,117.792,117.805,117.781,117.793,200099999.0
2007-03-20 06:21:00,117.813,117.817,117.807,117.815,151199999.0
2007-03-20 06:22:00,117.785,117.806,117.785,117.801,296500010.0
2007-03-20 06:23:00,117.804,117.814,117.801,117.814,388499993.0
2007-03-20 06:24:00,117.808,117.818,117.808,117.815,426399996.0
2007-03-20 06:25:00,117.79,117.805,117.781,117.79,485000005.0
2007-03-20 06:26:00,117.792,117.805,117.782,117.793,311299998.0
2007-03-20 06:27:00,117.808,117.811,117.783,117.811,173799998.0
2007-03-20 06:28:00,117.793,117.809,117.787,117.791,196900001.0
2007-03-20 06:29:00,117.811,117.824,117.81,117.819,270999995.0
2007-03-20 06:30:00,117.81,117.81,117.792,117.805,151499999.0
2007-03-20 06:31:00,117.803,117.808,117.801,117.804,159200002.0
2007-03-20 06:32:00,117.803,117.819,117.79,117.819,174199997.0
2007-03-20 06:33:00,117.809,117.814,117.792,117.792,360300003.0
2007-03-20 06:34:00,117.786,117.786,117.753,117.759,394599993.0
2007-03-20 06:35:00,117.777,117.777,117.746,117.774,162900000.0
2007-03-20 06:36:00,117.777,117.777,117.767,117.767,86300001.0
2007-03-20 06:37:00,117.753,117.806,117.751,117.806,186800003.0
2007-03-20 06:38:00,117.8,117.8,117.779,117.788,167600002.0
2007-03-20 06:39:00,117.805,117.808,117.8,117.807,282399996.0
2007-03-20 06:40:00,117.801,117.801,117.765,117.78,92000003.0
2007-03-20 06:41:00,117.778,117.795,117.77,117.786,281500003.0
2007-03-20 06:42:00,117.812,117.813,117.787,117.81,287899995.0
2007-03-20 06:43:00,117.808,117.808,117.793,117.799,247799999.0
2007-03-20 06:44:00,117.8,117.804,117.777,117.792,236399998.0
2007-03-20 06:45:00,117.769,117.807,117.769,117.788,168999997.0
2007-03-20 06:46:00,117.792,117.792,117.764,117.792,223199997.0
2007-03-20 06:47:00,117.789,117.8,117.789,117.791,119699998.0
2007-03-20 06:48:00,117.773,117.791,117.764,117.776,291800006.0
2007-03-20 06:49:00,117.785,117.81,117.785,117.804,162399999.0
2007-03-20 06:50:00,117.807,117.823,117.804,117.823,176400000.0
2007-03-20 06:51:00,117.821,117.821,117.804,117.806,229899997.0
2007-03-20 06:52:00,117.802,117.822,117.778,117.822,372600009.0
2007-03-20 06:53:00,117.825,117.834,117.804,117.817,141199997.0
2007-03-20 06:54:00,117.822,117.822,117.791,117.794,220600003.0
2007-03-20 06:55:00,117.821,117.832,117.821,117.832,56300001.0
2007-03-20 06:56:00,117.829,117.829,117.793,117.804,167599998.0
2007-03-20 06:57:00,117.84,117.846,117.809,117.809,237200002.0
2007-03-20 06:58:00,117.829,117.829,117.823,117.828,310700001.0
2007-03-20 06:59:00,117.825,117.825,117.8,117.805,232499999.0
2007-03-20 07:00:00,117.816,117.816,117.772,117.816,278899997.0
2007-03-20 07:01:00,117.81,117.821,117.805,117.821,141199997.0
2007-03-20 07:02:00,117.817,117.817,117.784,117.803,228700001.0
2007-03-20 07:03:00,117.821,117.821,117.788,117.801,336400001.0
2007-03-20 07:04:00,117.802,117.804,117.777,117.804,151199996.0
2007-03-20 07:05:00,117.783,117.811,117.783,117.811,198099998.0
2007-03-20 07:06:00,117.813,117.82,117.779,117.779,181799995.0
2007-03-20 07:07:00,117.777,117.818,117.767,117.818,160999999.0
2007-03-20 07:08:00,117.815,117.827,117.815,117.819,359500005.0
2007-03-20 07:09:00,117.817,117.817,117.794,117.805,208400000.0
2007-03-20 07:10:00,117.818,117.827,117.809,117.809,174600001.0
2007-03-20 07:11:00,117.812,117.813,117.789,117.813,234900004.0
2007-03-20 07:12:00,117.81,117.827,117.792,117.824,301000005.0
2007-03-20 07:13:00,117.822,117.845,117.816,117.845,315999998.0
2007-03-20 07:14:00,117.828,117.828,117.781,117.781,109000000.0
2007-03-20 07:15:00,117.834,117.851,117.832,117.851,205100002.0
2007-03-20 07:16:00,117.847,117.847,117.836,117.844,352200001.0
2007-03-20 07:17:00,117.83,117.859,117.826,117.859,216300002.0
2007-03-20 07:18:00,117.85,117.86,117.847,117.847,285499994.0
2007-03-20 07:19:00,117.852,117.859,117.839,117.839,209100004.0
2007-03-20 07:20:00,117.832,117.838,117.814,117.838,246400000.0
2007-03-20 07:21:00,117.831,117.831,117.8,117.804,122500001.0
2007-03-20 07:22:00,117.82,117.837,117.804,117.826,389499993.0
2007-03-20 07:23:00,117.816,117.837,117.813,117.826,188900004.0
2007-03-20 07:24:00,117.852,117.865,117.849,117.858,335199999.0
2007-03-20 07:25:00,117.85,117.868,117.831,117.868,321800002.0
2007-03-20 07:26:00,117.852,117.853,117.823,117.853,252499999.0
2007-03-20 07:27:00,117.843,117.871,117.838,117.86,153900000.0
2007-03-20 07:28:00,117.857,117.863,117.855,117.863,200800001.0
2007-03-20 07:29:00,117.862,117.87,117.849,117.87,213700003.0
2007-03-20 07:30:00,117.867,117.868,117.853,117.859,198300000.0
2007-03-20 07:31:00,117.873,117.873,117.85,117.855,326099992.0
2007-03-20 07:32:00,117.867,117.869,117.852,117.869,322199996.0
2007-03-20 07:33:00,117.877,117.88,117.869,117.87,208099996.0
2007-03-20 07:34:00,117.862,117.888,117.841,117.888,250800001.0
2007-03-20 07:35:00,117.881,117.889,117.879,117.886,121999997.0
2007-03-20 07:36:00,117.888,117.888,117.881,117.887,73499998.0
2007-03-20 07:37:00,117.863,117.894,117.852,117.88,340400002.0
2007-03-20 07:38:00,117.858,117.864,117.838,117.864,236800001.0
2007-03-20 07:39:00,117.871,117.879,117.844,117.868,382000001.0
2007-03-20 07:40:00,117.864,117.866,117.848,117.856,160099996.0
2007-03-20 07:41:00,117.855,117.87,117.844,117.869,165199997.0
2007-03-20 07:42:00,117.832,117.861,117.826,117.855,370600000.0
2007-03-20 07:43:00,117.868,117.868,117.854,117.854,140600000.0
2007-03-20 07:44:00,117.841,117.861,117.841,117.853,236399999.0
2007-03-20 07:45:00,117.838,117.85,117.833,117.85,122900004.0
2007-03-20 07:46:00,117.845,117.845,117.828,117.829,249100004.0
2007-03-20 07:47:00,117.853,117.863,117.853,117.86,249199999.0
2007-03-20 07:48:00,117.847,117.851,117.823,117.833,394000010.0
2007-03-20 07:49:00,117.84,117.853,117.821,117.847,175800000.0
2007-03-20 07:50:00,117.846,117.856,117.845,117.856,274899997.0
2007-03-20 07:51:00,117.868,117.869,117.854,117.854,214200001.0
2007-03-20 07:52:00,117.853,117.862,117.841,117.862,310500005.0
2007-03-20 07:53:00,117.863,117.863,117.853,117.858,238299998.0
2007-03-20 07:54:00,117.85,117.85,117.826,117.837,344199992.0
2007-03-20 07:55:00,117.833,117.835,117.82,117.82,294300000.0
2007-03-20 07:56:00,117.818,117.827,117.805,117.821,268099998.0
2007-03-20 07:57:00,117.826,117.826,117.807,117.816,388299989.0
2007-03-20 07:58:00,117.797,117.821,117.788,117.801,141500002.0
2007-03-20 07:59:00,117.803,117.803,117.768,117.772,197299999.0
2007-03-20 08:00:00,117.78,117.786,117.769,117.772,233899994.0
2007-03-20 08:01:00,117.803,117.803,117.789,117.79,387100007.0
2007-03-20 08:02:00,117.807,117.818,117.765,117.793,186799999.0
2007-03-20 08:03:00,117.81,117.828,117.81,117.823,107999998.0
2007-03-20 08:04:00,117.816,117.816,117.804,117.805,127999998.0
2007-03-20 08:05:00,117.815,117.821,117.799,117.802,141999999.0
2007-03-20 08:06:00,117.809,117.824,117.809,117.816,228299996.0
2007-03-20 08:07:00,117.803,117.821,117.793,117.819,170199997.0
2007-03-20 08:08:00,117.837,117.837,117.806,117.827,427300000.0
2007-03-20 08:09:00,117.832,117.832,117.817,117.825,156100002.0
2007-03-20 08:10:00,117.808,117.808,117.777,117.78,258200005.0
2007-03-20 08:11:00,117.786,117.806,117.786,117.792,330600001.0
2007-03-20 08:12:00,117.786,117.801,117.756,117.801,448100002.0
2007-03-20 08:13:00,117.788,117.801,117.788,117.797,117099999.0
2007-03-20 08:14:00,117.773,117.791,117.764,117.791,226000001.0
2007-03-20 08:15:00,117.787,117.816,117.772,117.816,358299995.0
2007-03-20 08:16:00,117.82,117.827,117.818,117.827,180100000.0
2007-03-20 08:17:00,117.82,117.82,117.8,117.807,241499997.0
2007-03-20 08:18:00,117.818,117.818,117.796,117.81,298900004.0
2007-03-20 08:19:00,117.798,117.839,117.798,117.828,229200000.0
2007-03-20 08:20:00,117.816,117.835,117.809,117.826,335399999.0
2007-03-20 08:21:00,117.818,117.823,117.812,117.823,278199996.0
2007-03-20 08:22:00,117.815,117.817,117.784,117.807,258600003.0
2007-03-20 08:23:00,117.824,117.829,117.819,117.819,339899994.0
2007-03-20 08:24:00,117.807,117.819,117.787,117.816,305200003.0
2007-03-20 08:25:00,117.819,117.82,117.791,117.82,230499996.0
2007-03-20 08:26:00,117.832,117.838,117.809,117.82,382800000.0
2007-03-20 08:27:00,117.826,117.829,117.821,117.822,140900001.0
2007-03-20 08:28:00,117.807,117.816,117.798,117.816,275599998.0
2007-03-20 08:29:00,117.811,117.826,117.799,117.826,254000001.0
2007-03-20 08:30:00,117.826,117.826,117.806,117.816,248400007.0
2007-03-20 08:31:00,117.822,117.822,117.795,117.816,302600000.0
2007-03-20 08:32:00,117.82,117.82,117.791,117.82,266800004.0
2007-03-20 08:33:00,117.811,117.811,117.749,117.749,242800001.0
2007-03-20 08:34:00,117.748,117.748,117.715,117.715,172099997.0
2007-03-20 08:35:00,117.713,117.717,117.699,117.704,144000001.0
2007-03-20 08:36:00,117.693,117.707,117.685,117.685,177600005.0
2007-03-20 08:37:00,117.696,117.702,117.684,117.702,165900001.0
2007-03-20 08:38:00,117.712,117.714,117.708,117.714,366800003.0
2007-03-20 08:39:00,117.704,117.735,117.704,117.726,193200000.0
2007-03-20 08:40:00,117.717,117.722,117.696,117.707,193700002.0
2007-03-20 08:41:00,117.699,117.699,117.664,117.69,274100005.0
2007-03-20 08:42:00,117.692,117.692,117.674,117.676,209000002.0
2007-03-20 08:43:00,117.692,117.692,117.662,117.662,129099998.0
2007-03-20 08:44:00,117.642,117.646,117.626,117.626,122999998.0
2007-03-20 08:45:00,117.616,117.652,117.616,117.652,322000003.0
2007-03-20 08:46:00,117.65,117.654,117.642,117.647,460699998.0
2007-03-20 08:47:00,117.647,117.686,117.647,117.685,175199998.0
2007-03-20 08:48:00,117.672,117.681,117.661,117.68,266400003.0
2007-03-20 08:49:00,117.669,117.69,117.647,117.69,418200004.0
2007-03-20 08:50:00,117.69,117.7,117.678,117.684,88300000.0
2007-03-20 08:51:00,117.678,117.682,117.673,117.679,231199999.0
2007-03-20 08:52:00,117.68,117.68,117.665,117.675,188099998.0
2007-03-20 08:53:00,117.656,117.672,117.655,117.672,99800001.0
2007-03-20 08:54:00,117.677,117.677,117.638,117.66,313699997.0
2007-03-20 08:55:00,117.657,117.668,117.634,117.652,121199998.0
2007-03-20 08:56:00,117.66,117.666,117.653,117.653,252500002.0
2007-03-20 08:57:00,117.65,117.66,117.65,117.657,176800001.0
2007-03-20 08:58:00,117.658,117.669,117.657,117.664,225799996.0
2007-03-20 08:59:00,117.679,117.693,117.679,117.682,190099996.0
2007-03-20 09:00:00,117.681,117.681,117.667,117.667,381400002.0
2007-03-20 09:01:00,117.679,117.701,117.679,117.701,202500000.0
2007-03-20 09:02:00,117.7,117.706,117.695,117.706,158100000.0
2007-03-20 09:03:00,117.711,117.711,117.702,117.702,225200000.0
2007-03-20 09:04:00,117.702,117.712,117.694,117.694,152599999.0
2007-03-20 09:05:00,117.69,117.69,117.663,117.665,157400004.0
2007-03-20 09:06:00,117.66,117.687,117.66,117.681,146200002.0
2007-03-20 09:07:00,117.676,117.684,117.675,117.675,213800000.0
2007-03-20 09:08:00,117.679,117.7,117.679,117.698,277900000.0
2007-03-20 09:09:00,117.699,117.702,117.691,117.702,144799999.0
2007-03-20 09:10:00,117.697,117.723,117.697,117.698,222600002.0
2007-03-20 09:11:00,117.705,117.716,117.705,117.711,263600000.0
2007-03-20 09:12:00,117.696,117.733,117.696,117.733,197099996.0
2007-03-20 09:13:00,117.741,117.757,117.741,117.747,237199999.0
2007-03-20 09:14:00,117.746,117.749,117.737,117.743,208299997.0
2007-03-20 09:15:00,117.744,117.746,117.735,117.74,224200000.0
2007-03-20 09:16:00,117.723,117.733,117.719,117.733,104000000.0
2007-03-20 09:17:00,117.737,117.739,117.73,117.73,122700000.0
2007-03-20 09:18:00,117.722,117.722,117.71,117.71,159999999.0
2007-03-20 09:19:00,117.707,117.712,117.697,117.708,316900002.0
2007-03-20 09:20:00,117.695,117.701,117.669,117.7,187400005.0
2007-03-20 09:21:00,117.705,117.71,117.67,117.67,169600000.0
2007-03-20 09:22:00,117.666,117.671,117.66,117.66,135300004.0
2007-03-20 09:23:00,117.654,117.654,117.643,117.646,174799999.0
2007-03-20 09:24:00,117.648,117.65,117.638,117.64,210800000.0
2007-03-20 09:25:00,117.639,117.651,117.638,117.641,398400001.0
2007-03-20 09:26:00,117.65,117.653,117.638,117.638,131999997.0
2007-03-20 09:27:00,117.643,117.663,117.636,117.663,239600001.0
2007-03-20 09:28:00,117.677,117.698,117.677,117.696,231200002.0
2007-03-20 09:29:00,117.677,117.698,117.649,117.649,422900000.0
2007-03-20 09:30:00,117.697,117.716,117.688,117.716,131300001.0
2007-03-20 09:31:00,117.723,117.723,117.714,117.716,230800001.0
2007-03-20 09:32:00,117.72,117.72,117.709,117.714,255699997.0
2007-03-20 09:33:00,117.682,117.711,117.677,117.7,273300001.0
2007-03-20 09:34:00,117.69,117.708,117.676,117.708,222700001.0
2007-03-20 09:35:00,117.722,117.751,117.72,117.751,224299998.0
2007-03-20 09:36:00,117.75,117.75,117.728,117.73,232100005.0
2007-03-20 09:37:00,117.728,117.729,117.714,117.716,230900001.0
2007-03-20 09:38:00,117.706,117.714,117.7,117.707,225499996.0
2007-03-20 09:39:00,117.706,117.723,117.7,117.723,274300004.0
2007-03-20 09:40:00,117.735,117.752,117.728,117.752,415600001.0
2007-03-20 09:41:00,117.751,117.752,117.742,117.742,207199997.0
2007-03-20 09:42:00,117.732,117.732,117.716,117.725,88100000.0
2007-03-20 09:43:00,117.727,117.727,117.701,117.704,240700001.0
2007-03-20 09:44:00,117.693,117.717,117.693,117.709,327600001.0
2007-03-20 09:45:00,117.698,117.698,117.675,117.697,174299997.0
2007-03-20 09:46:00,117.707,117.71,117.698,117.703,155200000.0
2007-03-20 09:47:00,117.701,117.704,117.678,117.685,228100002.0
2007-03-20 09:48:00,117.68,117.686,117.676,117.685,367299998.0
2007-03-20 09:49:00,117.669,117.683,117.669,117.683,299900002.0
2007-03-20 09:50:00,117.683,117.685,117.677,117.685,172200002.0
2007-03-20 09:51:00,117.682,117.684,117.664,117.675,429799998.0
2007-03-20 09:52:00,117.673,117.692,117.668,117.692,320999992.0
2007-03-20 09:53:00,117.694,117.694,117.687,117.692,51200000.0
2007-03-20 09:54:00,117.685,117.704,117.685,117.693,231000002.0
2007-03-20 09:55:00,117.697,117.745,117.697,117.732,199400001.0
2007-03-20 09:56:00,117.732,117.74,117.731,117.739,336800003.0
2007-03-20 09:57:00,117.738,117.744,117.735,117.744,292800001.0
2007-03-20 09:58:00,117.747,117.747,117.716,117.72,327199990.0
2007-03-20 09:59:00,117.717,117.726,117.714,117.726,132700001.0
2007-03-20 10:00:00,117.732,117.732,117.719,117.727,239599997.0
2007-03-20 10:01:00,117.735,117.756,117.735,117.753,238699998.0
2007-03-20 10:02:00,117.752,117.752,117.744,117.748,22100000.0
2007-03-20 10:03:00,117.743,117.749,117.737,117.737,232599997.0
2007-03-20 10:04:00,117.736,117.743,117.736,117.738,231999998.0
2007-03-20 10:05:00,117.741,117.741,117.719,117.719,234300000.0
2007-03-20 10:06:00,117.717,117.727,117.715,117.727,198800000.0
2007-03-20 10:07:00,117.748,117.819,117.748,117.819,233400002.0
2007-03-20 10:08:00,117.827,117.837,117.823,117.834,206000000.0
2007-03-20 10:09:00,117.851,117.881,117.851,117.878,221599997.0
2007-03-20 10:10:00,117.888,117.888,117.872,117.88,263800006.0
2007-03-20 10:11:00,117.881,117.881,117.863,117.868,173800003.0
2007-03-20 10:12:00,117.876,117.898,117.876,117.89,331499996.0
2007-03-20 10:13:00,117.892,117.901,117.882,117.884,106999996.0
2007-03-20 10:14:00,117.875,117.887,117.873,117.88,301199996.0
2007-03-20 10:15:00,117.874,117.887,117.858,117.887,371100003.0
2007-03-20 10:16:00,117.89,117.89,117.865,117.875,159400000.0
2007-03-20 10:17:00,117.879,117.882,117.871,117.882,136800003.0
2007-03-20 10:18:00,117.878,117.895,117.872,117.881,362799999.0
2007-03-20 10:19:00,117.883,117.913,117.883,117.898,267300000.0
2007-03-20 10:20:00,117.908,117.91,117.887,117.901,202399998.0
2007-03-20 10:21:00,117.918,117.918,117.899,117.904,162599998.0
2007-03-20 10:22:00,117.895,117.901,117.876,117.884,241300003.0
2007-03-20 10:23:00,117.89,117.895,117.879,117.892,278100000.0
2007-03-20 10:24:00,117.906,117.92,117.906,117.918,77400001.0
2007-03-20 10:25:00,117.918,117.93,117.918,117.926,368499996.0
2007-03-20 10:26:00,117.927,117.927,117.907,117.915,214900000.0
2007-03-20 10:27:00,117.9,117.909,117.9,117.903,275299997.0
2007-03-20 10:28:00,117.898,117.912,117.874,117.907,320900002.0
2007-03-20 10:29:00,117.899,117.917,117.899,117.917,268999997.0
2007-03-20 10:30:00,117.925,117.928,117.915,117.924,243799999.0
2007-03-20 10:31:00,117.931,117.933,117.918,117.933,138200002.0
2007-03-20 10:32:00,117.93,117.93,117.911,117.921,198199996.0
2007-03-20 10:33:00,117.92,117.92,117.9,117.914,332599996.0
2007-03-20 10:34:00,117.905,117.905,117.899,117.9,261299995.0
2007-03-20 10:35:00,117.903,117.909,117.893,117.905,282199998.0
2007-03-20 10:36:00,117.903,117.911,117.9,117.9,262699999.0
2007-03-20 10:37:00,117.908,117.911,117.9,117.9,160000006.0
2007-03-20 10:38:00,117.907,117.907,117.891,117.897,300199998.0
2007-03-20 10:39:00,117.903,117.905,117.892,117.902,224400004.0
2007-03-20 10:40:00,117.896,117.901,117.886,117.889,200300004.0
2007-03-20 10:41:00,117.881,117.886,117.873,117.883,94000001.0
2007-03-20 10:42:00,117.893,117.902,117.886,117.902,191300001.0
2007-03-20 10:43:00,117.905,117.914,117.903,117.91,338599993.0
2007-03-20 10:44:00,117.908,117.908,117.886,117.895,371799998.0
2007-03-20 10:45:00,117.902,117.907,117.899,117.9,361300006.0
2007-03-20 10:46:00,117.9,117.903,117.865,117.893,345599995.0
2007-03-20 10:47:00,117.908,117.913,117.905,117.909,140300002.0
2007-03-20 10:48:00,117.911,117.919,117.904,117.91,250900004.0
2007-03-20 10:49:00,117.913,117.914,117.879,117.896,185000003.0
2007-03-20 10:50:00,117.902,117.902,117.887,117.891,291500001.0
2007-03-20 10:51:00,117.892,117.893,117.879,117.884,289899998.0
2007-03-20 10:52:00,117.884,117.893,117.879,117.885,283099996.0
2007-03-20 10:53:00,117.881,117.886,117.877,117.881,70800000.0
2007-03-20 10:54:00,117.872,117.872,117.851,117.859,202400000.0
2007-03-20 10:55:00,117.863,117.887,117.863,117.873,330800000.0
2007-03-20 10:56:00,117.878,117.898,117.878,117.895,277800002.0
2007-03-20 10:57:00,117.888,117.89,117.882,117.885,327200004.0
2007-03-20 10:58:00,117.888,117.89,117.883,117.883,257000003.0
2007-03-20 10:59:00,117.888,117.889,117.879,117.885,197599996.0
2007-03-20 11:00:00,117.883,117.897,117.864,117.891,105800000.0
2007-03-20 11:01:00,117.891,117.892,117.885,117.886,325200001.0
2007-03-20 11:02:00,117.888,117.888,117.852,117.871,235299997.0
2007-03-20 11:03:00,117.875,117.883,117.86,117.863,340300003.0
2007-03-20 11:04:00,117.883,117.89,117.877,117.882,180399999.0
2007-03-20 11:05:00,117.877,117.891,117.86,117.891,392700004.0
2007-03-20 11:06:00,117.908,117.908,117.901,117.901,156199998.0
2007-03-20 11:07:00,117.904,117.909,117.892,117.904,301899991.0
2007-03-20 11:08:00,117.9,117.905,117.892,117.903,254899997.0
2007-03-20 11:09:00,117.903,117.903,117.883,117.887,108300000.0
2007-03-20 11:10:00,117.885,117.89,117.874,117.886,287999995.0
2007-03-20 11:11:00,117.882,117.883,117.875,117.883,256799997.0
2007-03-20 11:12:00,117.867,117.89,117.861,117.878,412399993.0
2007-03-20 11:13:00,117.873,117.878,117.87,117.872,159099998.0
2007-03-20 11:14:00,117.866,117.893,117.863,117.877,319099997.0
2007-03-20 11:15:00,117.865,117.873,117.863,117.869,345599993.0
2007-03-20 11:16:00,117.853,117.86,117.848,117.857,180900005.0
2007-03-20 11:17:00,117.862,117.862,117.853,117.857,325400006.0
2007-03-20 11:18:00,117.86,117.865,117.841,117.858,136999997.0
2007-03-20 11:19:00,117.853,117.853,117.824,117.824,231400001.0
2007-03-20 11:20:00,117.824,117.831,117.812,117.828,231500002.0
2007-03-20 11:21:00,117.825,117.83,117.823,117.823,163599999.0
2007-03-20 11:22:00,117.816,117.837,117.816,117.837,240600000.0
2007-03-20 11:23:00,117.842,117.853,117.84,117.853,142500001.0
2007-03-20 11:24:00,117.855,117.869,117.834,117.861,434899999.0
2007-03-20 11:25:00,117.865,117.873,117.85,117.85,108399998.0
2007-03-20 11:26:00,117.845,117.851,117.839,117.839,95599998.0
2007-03-20 11:27:00,117.841,117.85,117.837,117.842,269400005.0
2007-03-20 11:28:00,117.835,117.835,117.82,117.822,215899998.0
2007-03-20 11:29:00,117.837,117.846,117.837,117.842,175599997.0
2007-03-20 11:30:00,117.838,117.857,117.833,117.847,132000000.0
2007-03-20 11:31:00,117.852,117.868,117.852,117.866,149900004.0
2007-03-20 11:32:00,117.874,117.882,117.865,117.872,295600003.0
2007-03-20 11:33:00,117.876,117.903,117.869,117.903,69899999.0
2007-03-20 11:34:00,117.914,117.922,117.901,117.911,269800001.0
2007-03-20 11:35:00,117.902,117.908,117.893,117.908,194299997.0
2007-03-20 11:36:00,117.909,117.918,117.909,117.915,280299999.0
2007-03-20 11:37:00,117.92,117.929,117.92,117.927,172699998.0
2007-03-20 11:38:00,117.926,117.928,117.912,117.918,368199998.0
2007-03-20 11:39:00,117.936,117.953,117.936,117.944,151600005.0
2007-03-20 11:40:00,117.923,117.923,117.907,117.915,91499998.0
2007-03-20 11:41:00,117.912,117.926,117.912,117.925,238500001.0
2007-03-20 11:42:00,117.922,117.922,117.899,117.902,225299996.0
2007-03-20 11:43:00,117.901,117.901,117.882,117.882,224099995.0
2007-03-20 11:44:00,117.878,117.878,117.853,117.854,255299999.0
2007-03-20 11:45:00,117.856,117.887,117.814,117.887,264100002.0
2007-03-20 11:46:00,117.9,117.911,117.891,117.911,221000000.0
2007-03-20 11:47:00,117.909,117.909,117.901,117.903,232200006.0
2007-03-20 11:48:00,117.913,117.94,117.907,117.94,171799998.0
2007-03-20 11:49:00,117.945,117.945,117.925,117.925,238000002.0
2007-03-20 11:50:00,117.924,117.951,117.924,117.95,213000000.0
2007-03-20 11:51:00,117.945,117.968,117.945,117.964,407599996.0
2007-03-20 11:52:00,117.971,117.971,117.921,117.921,262599997.0
2007-03-20 11:53:00,117.909,117.922,117.9,117.922,315900002.0
2007-03-20 11:54:00,117.925,117.925,117.887,117.887,471499996.0
2007-03-20 11:55:00,117.882,117.887,117.869,117.87,238999999.0
2007-03-20 11:56:00,117.878,117.885,117.873,117.876,254700001.0
2007-03-20 11:57:00,117.873,117.887,117.869,117.881,363500001.0
2007-03-20 11:58:00,117.876,117.876,117.862,117.862,141800000.0
2007-03-20 11:59:00,117.858,117.877,117.858,117.877,142900000.0
2007-03-20 12:00:00,117.879,117.89,117.878,117.888,120499998.0
2007-03-20 12:01:00,117.88,117.881,117.868,117.875,139999998.0
2007-03-20 12:02:00,117.878,117.902,117.877,117.901,135600001.0
2007-03-20 12:03:00,117.903,117.912,117.893,117.911,248900006.0
2007-03-20 12:04:00,117.923,117.923,117.899,117.899,238900001.0
2007-03-20 12:05:00,117.888,117.888,117.857,117.866,234500002.0
2007-03-20 12:06:00,117.858,117.865,117.854,117.862,275500001.0
2007-03-20 12:07:00,117.877,117.884,117.867,117.872,259400002.0
2007-03-20 12:08:00,117.856,117.861,117.854,117.858,222999997.0
2007-03-20 12:09:00,117.855,117.865,117.83,117.836,347700004.0
2007-03-20 12:10:00,117.834,117.858,117.829,117.858,148600001.0
2007-03-20 12:11:00,117.865,117.877,117.835,117.835,429799998.0
2007-03-20 12:12:00,117.84,117.853,117.833,117.853,17300000.0
2007-03-20 12:13:00,117.85,117.854,117.845,117.854,235600001.0
2007-03-20 12:14:00,117.853,117.853,117.837,117.846,323899996.0
2007-03-20 12:15:00,117.838,117.855,117.82,117.82,435399994.0
2007-03-20 12:16:00,117.814,117.833,117.814,117.814,235400002.0
2007-03-20 12:17:00,117.818,117.828,117.814,117.817,352399998.0
2007-03-20 12:18:00,117.812,117.813,117.789,117.793,171300003.0
2007-03-20 12:19:00,117.783,117.784,117.769,117.773,197899997.0
2007-03-20 12:20:00,117.765,117.773,117.754,117.759,186600004.0
2007-03-20 12:21:00,117.753,117.781,117.753,117.781,287599992.0
2007-03-20 12:22:00,117.781,117.781,117.773,117.777,98800001.0
2007-03-20 12:23:00,117.765,117.777,117.765,117.767,267400004.0
2007-03-20 12:24:00,117.776,117.792,117.776,117.792,150600004.0
2007-03-20 12:25:00,117.786,117.79,117.777,117.79,275100002.0
2007-03-20 12:26:00,117.788,117.809,117.785,117.809,136899997.0
2007-03-20 12:27:00,117.81,117.81,117.789,117.798,271999997.0
2007-03-20 12:28:00,117.802,117.803,117.8,117.8,73499998.0
2007-03-20 12:29:00,117.804,117.816,117.801,117.816,205899997.0
2007-03-20 12:30:00,117.816,117.831,117.809,117.824,147299998.0
2007-03-20 12:31:00,117.826,117.837,117.806,117.806,102500002.0
2007-03-20 12:32:00,117.797,117.805,117.789,117.789,267200000.0
2007-03-20 12:33:00,117.799,117.799,117.767,117.767,37600000.0
2007-03-20 12:34:00,117.751,117.759,117.737,117.74,157000000.0
2007-03-20 12:35:00,117.74,117.769,117.74,117.767,353700004.0
2007-03-20 12:36:00,117.772,117.773,117.763,117.764,309899991.0
2007-03-20 12:37:00,117.765,117.779,117.765,117.772,166100002.0
2007-03-20 12:38:00,117.772,117.779,117.765,117.765,100299999.0
2007-03-20 12:39:00,117.763,117.768,117.758,117.768,310000001.0
2007-03-20 12:40:00,117.773,117.78,117.769,117.769,313099996.0
2007-03-20 12:41:00,117.768,117.784,117.763,117.771,151599997.0
2007-03-20 12:42:00,117.768,117.787,117.75,117.78,270400002.0
2007-03-20 12:43:00,117.782,117.782,117.771,117.781,193600001.0
2007-03-20 12:44:00,117.785,117.8,117.767,117.767,208000004.0
2007-03-20 12:45:00,117.778,117.779,117.747,117.767,294400000.0
2007-03-20 12:46:00,117.771,117.777,117.768,117.77,380200000.0
2007-03-20 12:47:00,117.773,117.773,117.751,117.751,193300002.0
2007-03-20 12:48:00,117.75,117.756,117.75,117.755,383100001.0
2007-03-20 12:49:00,117.757,117.765,117.757,117.762,284100003.0
2007-03-20 12:50:00,117.761,117.774,117.751,117.751,152699999.0
2007-03-20 12:51:00,117.751,117.751,117.744,117.75,290200001.0
2007-03-20 12:52:00,117.754,117.77,117.744,117.768,238300007.0
2007-03-20 12:53:00,117.765,117.767,117.754,117.759,155900003.0
2007-03-20 12:54:00,117.753,117.768,117.753,117.767,247399999.0
2007-03-20 12:55:00,117.765,117.77,117.748,117.748,170500003.0
2007-03-20 12:56:00,117.747,117.763,117.747,117.756,247700000.0
2007-03-20 12:57:00,117.75,117.754,117.744,117.744,262599998.0
2007-03-20 12:58:00,117.743,117.758,117.74,117.75,382899994.0
2007-03-20 12:59:00,117.746,117.755,117.732,117.737,477899996.0
2007-03-20 13:00:00,117.748,117.781,117.748,117.781,304300003.0
2007-03-20 13:01:00,117.796,117.799,117.791,117.791,200899998.0
2007-03-20 13:02:00,117.786,117.8,117.786,117.788,142900002.0
2007-03-20 13:03:00,117.784,117.786,117.75,117.75,186799998.0
2007-03-20 13:04:00,117.745,117.774,117.745,117.754,169500002.0
2007-03-20 13:05:00,117.751,117.758,117.745,117.75,370100004.0
2007-03-20 13:06:00,117.76,117.762,117.751,117.751,156800003.0
2007-03-20 13:07:00,117.757,117.759,117.743,117.743,251099996.0
2007-03-20 13:08:00,117.764,117.767,117.758,117.758,375799998.0
2007-03-20 13:09:00,117.776,117.794,117.758,117.768,317199993.0
2007-03-20 13:10:00,117.763,117.763,117.728,117.735,264999999.0
2007-03-20 13:11:00,117.737,117.777,117.737,117.776,278000002.0
2007-03-20 13:12:00,117.768,117.771,117.762,117.762,216800006.0
2007-03-20 13:13:00,117.762,117.767,117.76,117.761,96000001.0
2007-03-20 13:14:00,117.769,117.78,117.764,117.764,196300000.0
2007-03-20 13:15:00,117.761,117.773,117.761,117.773,300800002.0
2007-03-20 13:16:00,117.768,117.77,117.755,117.755,98399999.0
2007-03-20 13:17:00,117.743,117.751,117.726,117.751,336399999.0
2007-03-20 13:18:00,117.759,117.76,117.75,117.758,233099999.0
2007-03-20 13:19:00,117.728,117.765,117.728,117.751,369199999.0
2007-03-20 13:20:00,117.755,117.771,117.755,117.762,191100002.0
2007-03-20 13:21:00,117.76,117.76,117.747,117.752,207300002.0
2007-03-20 13:22:00,117.709,117.762,117.709,117.762,198999996.0
2007-03-20 13:23:00,117.759,117.763,117.753,117.761,232999998.0
2007-03-20 13:24:00,117.752,117.76,117.737,117.746,274499996.0
2007-03-20 13:25:00,117.78,117.78,117.763,117.766,197899997.0
2007-03-20 13:26:00,117.763,117.776,117.759,117.776,134500003.0
2007-03-20 13:27:00,117.776,117.776,117.757,117.757,229199998.0
2007-03-20 13:28:00,117.764,117.764,117.757,117.764,89499999.0
2007-03-20 13:29:00,117.762,117.766,117.758,117.758,209000001.0
2007-03-20 13:30:00,117.758,117.769,117.754,117.754,345300003.0
2007-03-20 13:31:00,117.742,117.742,117.71,117.712,158500005.0
2007-03-20 13:32:00,117.716,117.744,117.716,117.744,425800000.0
2007-03-20 13:33:00,117.753,117.753,117.74,117.751,285099996.0
2007-03-20 13:34:00,117.755,117.765,117.755,117.764,243500002.0
2007-03-20 13:35:00,117.754,117.761,117.736,117.761,256799995.0
2007-03-20 13:36:00,117.753,117.772,117.735,117.772,283800005.0
2007-03-20 13:37:00,117.771,117.774,117.752,117.76,348099999.0
2007-03-20 13:38:00,117.768,117.773,117.76,117.767,125299998.0
2007-03-20 13:39:00,117.772,117.772,117.763,117.767,189600000.0
2007-03-20 13:40:00,117.765,117.78,117.746,117.78,190300000.0
2007-03-20 13:41:00,117.776,117.776,117.759,117.77,262000008.0
2007-03-20 13:42:00,117.775,117.775,117.77,117.775,162399998.0
2007-03-20 13:43:00,117.773,117.779,117.763,117.775,372599999.0
2007-03-20 13:44:00,117.781,117.796,117.774,117.783,387900008.0
2007-03-20 13:45:00,117.791,117.798,117.787,117.79,205200000.0
2007-03-20 13:46:00,117.793,117.8,117.781,117.781,213199994.0
2007-03-20 13:47:00,117.793,117.801,117.785,117.797,93400001.0
2007-03-20 13:48:00,117.788,117.798,117.774,117.786,301799998.0
2007-03-20 13:49:00,117.795,117.817,117.795,117.804,280500007.0
2007-03-20 13:50:00,117.821,117.821,117.801,117.801,276000001.0
2007-03-20 13:51:00,117.807,117.822,117.807,117.822,273799999.0
2007-03-20 13:52:00,117.798,117.824,117.778,117.816,317300002.0
2007-03-20 13:53:00,117.803,117.812,117.796,117.808,149400001.0
2007-03-20 13:54:00,117.804,117.804,117.753,117.803,177699999.0
2007-03-20 13:55:00,117.814,117.818,117.811,117.817,268600002.0
2007-03-20 13:56:00,117.813,117.814,117.805,117.807,290499998.0
2007-03-20 13:57:00,117.802,117.802,117.769,117.769,189200004.0
2007-03-20 13:58:00,117.773,117.777,117.772,117.776,198600001.0
2007-03-20 13:59:00,117.771,117.771,117.74,117.74,219299999.0
2007-03-20 14:00:00,117.735,117.75,117.735,117.739,360099998.0
2007-03-20 14:01:00,117.733,117.746,117.731,117.744,180800001.0
2007-03-20 14:02:00,117.756,117.767,117.756,117.767,79200000.0
2007-03-20 14:03:00,117.767,117.773,117.758,117.758,214100000.0
2007-03-20 14:04:00,117.756,117.757,117.745,117.75,229499998.0
2007-03-20 14:05:00,117.757,117.773,117.757,117.765,301700001.0
2007-03-20 14:06:00,117.78,117.79,117.78,117.786,157000002.0
2007-03-20 14:07:00,117.788,117.791,117.773,117.773,262399998.0
2007-03-20 14:08:00,117.772,117.773,117.743,117.767,237700003.0
2007-03-20 14:09:00,117.768,117.78,117.76,117.761,282699996.0
2007-03-20 14:10:00,117.788,117.789,117.74,117.767,181299999.0
2007-03-20 14:11:00,117.772,117.774,117.755,117.76,253600007.0
2007-03-20 14:12:00,117.75,117.762,117.75,117.758,173800005.0
2007-03-20 14:13:00,117.758,117.776,117.758,117.761,208800000.0
2007-03-20 14:14:00,117.773,117.782,117.762,117.78,223200005.0
2007-03-20 14:15:00,117.783,117.792,117.767,117.78,356099996.0
2007-03-20 14:16:00,117.775,117.784,117.775,117.778,206399999.0
2007-03-20 14:17:00,117.767,117.767,117.746,117.763,343299999.0
2007-03-20 14:18:00,117.76,117.769,117.753,117.753,231099999.0
2007-03-20 14:19:00,117.752,117.76,117.752,117.757,154900004.0
2007-03-20 14:20:00,117.743,117.743,117.727,117.734,157399999.0
2007-03-20 14:21:00,117.752,117.756,117.745,117.749,473499991.0
2007-03-20 14:22:00,117.747,117.747,117.73,117.734,234699999.0
2007-03-20 14:23:00,117.746,117.752,117.745,117.751,417799999.0
2007-03-20 14:24:00,117.758,117.758,117.72,117.742,351399993.0
2007-03-20 14:25:00,117.748,117.763,117.748,117.756,226099998.0
2007-03-20 14:26:00,117.76,117.764,117.749,117.749,168600004.0
2007-03-20 14:27:00,117.738,117.738,117.724,117.724,155199997.0
2007-03-20 14:28:00,117.718,117.729,117.713,117.722,242999996.0
2007-03-20 14:29:00,117.724,117.728,117.719,117.72,138599998.0
2007-03-20 14:30:00,117.719,117.781,117.719,117.763,362199998.0
2007-03-20 14:31:00,117.76,117.766,117.75,117.759,319399998.0
2007-03-20 14:32:00,117.747,117.79,117.747,117.79,92499998.0
2007-03-20 14:33:00,117.794,117.823,117.794,117.823,155799999.0
2007-03-20 14:34:00,117.826,117.827,117.806,117.806,130500002.0
2007-03-20 14:35:00,117.793,117.793,117.763,117.776,243299998.0
2007-03-20 14:36:00,117.773,117.777,117.768,117.774,223700000.0
2007-03-20 14:37:00,117.772,117.779,117.769,117.777,143899997.0
2007-03-20 14:38:00,117.762,117.762,117.754,117.762,26300000.0
2007-03-20 14:39:00,117.767,117.767,117.751,117.751,192099999.0
2007-03-20 14:40:00,117.745,117.758,117.745,117.756,280000001.0
2007-03-20 14:41:00,117.763,117.769,117.76,117.76,177700000.0
2007-03-20 14:42:00,117.748,117.761,117.746,117.756,461400009.0
2007-03-20 14:43:00,117.753,117.753,117.745,117.745,292000001.0
2007-03-20 14:44:00,117.754,117.76,117.748,117.753,107300002.0
2007-03-20 14:45:00,117.727,117.739,117.672,117.672,243299997.0
2007-03-20 14:46:00,117.67,117.679,117.629,117.634,216300001.0
2007-03-20 14:47:00,117.608,117.613,117.578,117.578,113899999.0
2007-03-20 14:48:00,117.568,117.568,117.553,117.555,317199999.0
2007-03-20 14:49:00,117.567,117.572,117.556,117.562,169099995.0
2007-03-20 14:50:00,117.585,117.595,117.563,117.563,209299996.0
2007-03-20 14:51:00,117.573,117.591,117.573,117.581,212599999.0
2007-03-20 14:52:00,117.572,117.586,117.563,117.565,404399998.0
2007-03-20 14:53:00,117.561,117.577,117.561,117.577,216600002.0
2007-03-20 14:54:00,117.584,117.597,117.584,117.597,151500000.0
2007-03-20 14:55:00,117.597,117.597,117.55,117.55,182200001.0
2007-03-20 14:56:00,117.558,117.559,117.512,117.512,104300001.0
2007-03-20 14:57:00,117.497,117.497,117.447,117.447,149199997.0
2007-03-20 14:58:00,117.439,117.457,117.437,117.457,164400002.0
2007-03-20 14:59:00,117.477,117.5,117.477,117.484,142900002.0
2007-03-20 15:00:00,117.486,117.499,117.486,117.49,122799994.0
2007-03-20 15:01:00,117.498,117.499,117.47,117.47,263399999.0
2007-03-20 15:02:00,117.468,117.468,117.331,117.331,230200005.0
2007-03-20 15:03:00,117.322,117.322,117.289,117.309,237500000.0
2007-03-20 15:04:00,117.313,117.368,117.311,117.368,181300004.0
2007-03-20 15:05:00,117.369,117.369,117.32,117.325,180499998.0
2007-03-20 15:06:00,117.314,117.364,117.314,117.364,221300002.0
2007-03-20 15:07:00,117.378,117.412,117.378,117.412,219800004.0
2007-03-20 15:08:00,117.422,117.444,117.415,117.426,274200000.0
2007-03-20 15:09:00,117.431,117.439,117.42,117.439,88000000.0
2007-03-20 15:10:00,117.426,117.426,117.385,117.385,240300002.0
2007-03-20 15:11:00,117.383,117.406,117.381,117.405,408200007.0
2007-03-20 15:12:00,117.42,117.42,117.405,117.405,85399998.0
2007-03-20 15:13:00,117.415,117.44,117.415,117.433,278100004.0
2007-03-20 15:14:00,117.436,117.442,117.427,117.429,242800003.0
2007-03-20 15:15:00,117.422,117.428,117.377,117.382,433700012.0
2007-03-20 15:16:00,117.372,117.372,117.341,117.353,200299995.0
2007-03-20 15:17:00,117.331,117.34,117.306,117.325,180300001.0
2007-03-20 15:18:00,117.313,117.326,117.303,117.319,185299998.0
2007-03-20 15:19:00,117.31,117.31,117.291,117.293,314900010.0
2007-03-20 15:20:00,117.288,117.288,117.241,117.27,371200003.0
2007-03-20 15:21:00,117.269,117.269,117.245,117.252,257800004.0
2007-03-20 15:22:00,117.25,117.259,117.182,117.182,323500001.0
2007-03-20 15:23:00,117.177,117.213,117.177,117.207,228900001.0
2007-03-20 15:24:00,117.177,117.19,117.109,117.109,368700003.0
2007-03-20 15:25:00,117.088,117.104,117.072,117.104,206500000.0
2007-03-20 15:26:00,117.13,117.166,117.13,117.165,314700002.0
2007-03-20 15:27:00,117.167,117.167,117.151,117.161,179900003.0
2007-03-20 15:28:00,117.176,117.213,117.176,117.211,125999999.0
2007-03-20 15:29:00,117.206,117.215,117.2,117.215,161900000.0
2007-03-20 15:30:00,117.218,117.218,117.138,117.138,264000002.0
2007-03-20 15:31:00,117.147,117.147,117.105,117.105,183600004.0
2007-03-20 15:32:00,117.083,117.104,117.083,117.09,212699999.0
2007-03-20 15:33:00,117.09,117.131,117.09,117.131,258899993.0
2007-03-20 15:34:00,117.137,117.151,117.137,117.145,127800000.0
2007-03-20 15:35:00,117.143,117.149,117.117,117.123,283800002.0
2007-03-20 15:36:00,117.122,117.141,117.114,117.141,326999997.0
2007-03-20 15:37:00,117.134,117.138,117.124,117.137,283200003.0
2007-03-20 15:38:00,117.15,117.18,117.148,117.18,194200000.0
2007-03-20 15:39:00,117.182,117.201,117.17,117.177,316000000.0
2007-03-20 15:40:00,117.181,117.181,117.167,117.175,228700001.0
2007-03-20 15:41:00,117.163,117.173,117.154,117.171,265900000.0
2007-03-20 15:42:00,117.183,117.193,117.167,117.17,178000003.0
2007-03-20 15:43:00,117.178,117.18,117.167,117.178,237799999.0
2007-03-20 15:44:00,117.171,117.189,117.167,117.18,335100002.0
2007-03-20 15:45:00,117.177,117.177,117.162,117.171,194200002.0
2007-03-20 15:46:00,117.164,117.185,117.161,117.179,392099992.0
2007-03-20 15:47:00,117.176,117.198,117.17,117.184,121600000.0
2007-03-20 15:48:00,117.191,117.191,117.174,117.18,293400000.0
2007-03-20 15:49:00,117.175,117.185,117.175,117.185,60600001.0
2007-03-20 15:50:00,117.192,117.246,117.192,117.246,205899997.0
2007-03-20 15:51:00,117.253,117.278,117.24,117.278,257500000.0
2007-03-20 15:52:00,117.288,117.289,117.256,117.265,287899998.0
2007-03-20 15:53:00,117.267,117.267,117.243,117.253,164399999.0
2007-03-20 15:54:00,117.258,117.258,117.235,117.243,254899998.0
2007-03-20 15:55:00,117.245,117.262,117.232,117.232,70299999.0
2007-03-20 15:56:00,117.225,117.234,117.21,117.221,237399999.0
2007-03-20 15:57:00,117.211,117.215,117.198,117.198,204900002.0
2007-03-20 15:58:00,117.201,117.206,117.192,117.192,241700004.0
2007-03-20 15:59:00,117.197,117.216,117.197,117.216,333200000.0
2007-03-20 16:00:00,117.22,117.232,117.22,117.223,314699996.0
2007-03-20 16:01:00,117.242,117.305,117.242,117.301,188899999.0
2007-03-20 16:02:00,117.285,117.285,117.253,117.253,301599990.0
2007-03-20 16:03:00,117.251,117.26,117.246,117.26,150300000.0
2007-03-20 16:04:00,117.251,117.283,117.25,117.274,292600002.0
2007-03-20 16:05:00,117.287,117.303,117.283,117.298,286600002.0
2007-03-20 16:06:00,117.298,117.302,117.286,117.291,96899999.0
2007-03-20 16:07:00,117.29,117.299,117.288,117.29,113200000.0
2007-03-20 16:08:00,117.287,117.287,117.261,117.27,257999997.0
2007-03-20 16:09:00,117.292,117.301,117.283,117.283,134800002.0
2007-03-20 16:10:00,117.302,117.323,117.294,117.318,272800005.0
2007-03-20 16:11:00,117.342,117.352,117.339,117.339,247999996.0
2007-03-20 16:12:00,117.33,117.33,117.295,117.295,91299996.0
2007-03-20 16:13:00,117.305,117.319,117.3,117.317,377599999.0
2007-03-20 16:14:00,117.309,117.309,117.265,117.272,169199998.0
2007-03-20 16:15:00,117.269,117.279,117.247,117.259,149800000.0
2007-03-20 16:16:00,117.261,117.264,117.254,117.264,290800000.0
2007-03-20 16:17:00,117.261,117.271,117.258,117.261,91500002.0
2007-03-20 16:18:00,117.26,117.271,117.256,117.271,150499998.0
2007-03-20 16:19:00,117.273,117.279,117.269,117.269,142899995.0
2007-03-20 16:20:00,117.279,117.287,117.278,117.287,301700004.0
2007-03-20 16:21:00,117.297,117.311,117.29,117.302,186600001.0
2007-03-20 16:22:00,117.303,117.306,117.291,117.305,243600002.0
2007-03-20 16:23:00,117.293,117.295,117.273,117.288,291200004.0
2007-03-20 16:24:00,117.277,117.289,117.277,117.286,205099996.0
2007-03-20 16:25:00,117.294,117.302,117.266,117.266,304299995.0
2007-03-20 16:26:00,117.263,117.274,117.25,117.271,239500001.0
2007-03-20 16:27:00,117.278,117.278,117.22,117.221,205500002.0
2007-03-20 16:28:00,117.227,117.231,117.22,117.222,222700002.0
2007-03-20 16:29:00,117.243,117.25,117.243,117.25,65500002.0
2007-03-20 16:30:00,117.265,117.27,117.244,117.249,256200000.0
2007-03-20 16:31:00,117.242,117.242,117.227,117.235,107000000.0
2007-03-20 16:32:00,117.23,117.246,117.217,117.236,154899999.0
2007-03-20 16:33:00,117.23,117.248,117.226,117.248,71600002.0
2007-03-20 16:34:00,117.248,117.248,117.232,117.245,223700000.0
2007-03-20 16:35:00,117.252,117.273,117.25,117.268,251100001.0
2007-03-20 16:36:00,117.278,117.322,117.278,117.315,276299994.0
2007-03-20 16:37:00,117.312,117.321,117.312,117.312,161500000.0
2007-03-20 16:38:00,117.305,117.31,117.294,117.31,106700000.0
2007-03-20 16:39:00,117.311,117.311,117.283,117.283,232999996.0
2007-03-20 16:40:00,117.277,117.278,117.266,117.266,298900002.0
2007-03-20 16:41:00,117.278,117.278,117.257,117.262,281000003.0
2007-03-20 16:42:00,117.264,117.295,117.264,117.295,190300000.0
2007-03-20 16:43:00,117.284,117.284,117.257,117.257,110899999.0
2007-03-20 16:44:00,117.241,117.244,117.225,117.231,139100004.0
2007-03-20 16:45:00,117.221,117.228,117.209,117.214,186599996.0
2007-03-20 16:46:00,117.218,117.233,117.218,117.229,155199999.0
2007-03-20 16:47:00,117.228,117.243,117.226,117.243,349800006.0
2007-03-20 16:48:00,117.23,117.23,117.2,117.2,29300000.0
2007-03-20 16:49:00,117.185,117.195,117.169,117.186,245999998.0
2007-03-20 16:50:00,117.185,117.195,117.177,117.184,306599996.0
2007-03-20 16:51:00,117.192,117.2,117.185,117.195,226600005.0
2007-03-20 16:52:00,117.176,117.191,117.176,117.182,173299998.0
2007-03-20 16:53:00,117.169,117.177,117.16,117.168,163600001.0
2007-03-20 16:54:00,117.177,117.177,117.169,117.175,273100002.0
2007-03-20 16:55:00,117.171,117.181,117.169,117.176,256500002.0
2007-03-20 16:56:00,117.19,117.195,117.172,117.172,175800000.0
2007-03-20 16:57:00,117.186,117.19,117.175,117.19,265400001.0
2007-03-20 16:58:00,117.188,117.197,117.176,117.18,314700004.0
2007-03-20 16:59:00,117.177,117.184,117.176,117.184,318500002.0
2007-03-20 17:00:00,117.183,117.191,117.171,117.191,227699999.0
2007-03-20 17:01:00,117.2,117.205,117.192,117.192,332300001.0
2007-03-20 17:02:00,117.185,117.185,117.159,117.171,155999999.0
2007-03-20 17:03:00,117.172,117.179,117.138,117.138,121099999.0
2007-03-20 17:04:00,117.178,117.186,117.168,117.186,265600004.0
2007-03-20 17:05:00,117.185,117.185,117.15,117.15,158500001.0
2007-03-20 17:06:00,117.136,117.15,117.124,117.139,225200001.0
2007-03-20 17:07:00,117.138,117.14,117.13,117.13,84700000.0
2007-03-20 17:08:00,117.123,117.131,117.122,117.122,237200002.0
2007-03-20 17:09:00,117.124,117.139,117.124,117.129,278699999.0
2007-03-20 17:10:00,117.145,117.161,117.14,117.16,233299996.0
2007-03-20 17:11:00,117.161,117.167,117.155,117.157,153900000.0
2007-03-20 17:12:00,117.163,117.17,117.157,117.16,178599999.0
2007-03-20 17:13:00,117.138,117.158,117.138,117.147,268800001.0
2007-03-20 17:14:00,117.138,117.138,117.128,117.128,230399999.0
2007-03-20 17:15:00,117.123,117.14,117.122,117.14,218199999.0
2007-03-20 17:16:00,117.137,117.137,117.127,117.127,313700003.0
2007-03-20 17:17:00,117.122,117.129,117.119,117.126,206099999.0
2007-03-20 17:18:00,117.116,117.122,117.114,117.114,193000003.0
2007-03-20 17:19:00,117.116,117.116,117.099,117.104,173200002.0
2007-03-20 17:20:00,117.108,117.119,117.094,117.111,326700005.0
2007-03-20 17:21:00,117.115,117.115,117.072,117.077,203899998.0
2007-03-20 17:22:00,117.088,117.088,117.04,117.047,329399996.0
2007-03-20 17:23:00,117.049,117.058,117.045,117.048,77900001.0
2007-03-20 17:24:00,117.05,117.115,117.047,117.11,365299997.0
2007-03-20 17:25:00,117.101,117.115,117.095,117.107,263000006.0
2007-03-20 17:26:00,117.094,117.103,117.087,117.103,176000000.0
2007-03-20 17:27:00,117.1,117.1,117.088,117.088,110899999.0
2007-03-20 17:28:00,117.101,117.125,117.101,117.125,188900000.0
2007-03-20 17:29:00,117.12,117.147,117.12,117.14,250299991.0
2007-03-20 17:30:00,117.136,117.148,117.136,117.138,189099998.0
2007-03-20 17:31:00,117.139,117.147,117.124,117.135,315300001.0
2007-03-20 17:32:00,117.148,117.151,117.136,117.143,120799999.0
2007-03-20 17:33:00,117.138,117.15,117.138,117.15,248699998.0
2007-03-20 17:34:00,117.145,117.151,117.135,117.146,379399998.0
2007-03-20 17:35:00,117.138,117.157,117.126,117.149,154300000.0
2007-03-20 17:36:00,117.14,117.151,117.117,117.121,268900002.0
2007-03-20 17:37:00,117.153,117.153,117.143,117.143,155899999.0
2007-03-20 17:38:00,117.14,117.142,117.129,117.142,252199999.0
2007-03-20 17:39:00,117.143,117.157,117.131,117.156,231900007.0
2007-03-20 17:40:00,117.138,117.144,117.118,117.144,63199999.0
2007-03-20 17:41:00,117.155,117.165,117.152,117.152,318899998.0
2007-03-20 17:42:00,117.152,117.168,117.152,117.162,87000002.0
2007-03-20 17:43:00,117.15,117.162,117.137,117.154,216899993.0
2007-03-20 17:44:00,117.164,117.166,117.156,117.163,214500003.0
2007-03-20 17:45:00,117.185,117.224,117.185,117.216,245400000.0
2007-03-20 17:46:00,117.222,117.228,117.219,117.22,241599998.0
2007-03-20 17:47:00,117.197,117.21,117.194,117.2,223399998.0
2007-03-20 17:48:00,117.202,117.202,117.191,117.2,288699994.0
2007-03-20 17:49:00,117.205,117.211,117.195,117.195,269400002.0
2007-03-20 17:50:00,117.207,117.228,117.207,117.227,523099998.0
2007-03-20 17:51:00,117.228,117.249,117.228,117.24,329500000.0
2007-03-20 17:52:00,117.257,117.277,117.257,117.264,277500001.0
2007-03-20 17:53:00,117.278,117.306,117.277,117.286,113599998.0
2007-03-20 17:54:00,117.295,117.308,117.289,117.289,194600000.0
2007-03-20 17:55:00,117.268,117.29,117.268,117.29,312700002.0
2007-03-20 17:56:00,117.281,117.281,117.245,117.249,295600007.0
2007-03-20 17:57:00,117.263,117.277,117.263,117.276,174399999.0
2007-03-20 17:58:00,117.268,117.272,117.263,117.272,277500004.0
2007-03-20 17:59:00,117.284,117.32,117.284,117.315,333699997.0
2007-03-20 18:00:00,117.31,117.321,117.308,117.308,238700001.0
2007-03-20 18:01:00,117.304,117.321,117.304,117.321,2111799993.0
2007-03-20 18:02:00,117.32,117.33,117.31,117.31,1839800013.0
2007-03-20 18:03:00,117.32,117.32,117.31,117.31,1839800013.0
2007-03-20 18:04:00,117.3,117.31,117.3,117.31,1839800013.0
2007-03-20 18:05:00,117.3,117.31,117.29,117.29,1839800013.0
2007-03-20 18:06:00,117.3,117.31,117.29,117.31,1839800013.0
2007-03-20 18:07:00,117.3,117.32,117.3,117.31,1839800013.0
2007-03-20 18:08:00,117.3,117.31,117.3,117.31,1839800013.0
2007-03-20 18:09:00,117.3,117.3,117.3,117.3,1839800013.0
2007-03-20 18:10:00,117.31,117.31,117.27,117.27,1839800013.0
2007-03-20 18:11:00,117.31,117.32,117.297,117.308,1839800013.0
2007-03-20 18:12:00,117.309,117.333,117.309,117.327,2127200011.0
2007-03-20 18:13:00,117.26,117.27,117.26,117.27,1662800003.0
2007-03-20 18:14:00,117.28,117.28,117.28,117.28,1662800003.0
2007-03-20 18:17:00,117.317,117.333,117.317,117.326,1662800003.0
2007-03-20 18:18:00,117.325,117.325,117.315,117.32,2078200003.0
2007-03-20 18:19:00,117.28,117.29,117.27,117.28,1456099996.0
2007-03-20 18:20:00,117.27,117.28,117.27,117.27,1456099996.0
2007-03-20 18:21:00,117.26,117.26,117.26,117.26,1456099996.0
2007-03-20 18:22:00,117.27,117.27,117.27,117.27,1456099996.0
2007-03-20 18:23:00,117.26,117.27,117.26,117.27,1456099996.0
2007-03-20 18:24:00,117.26,117.26,117.25,117.26,1456099996.0
2007-03-20 18:25:00,117.25,117.26,117.23,117.24,1456099996.0
2007-03-20 18:26:00,117.23,117.23,117.22,117.22,1456099996.0
2007-03-20 18:27:00,117.278,117.278,117.262,117.265,1456099996.0
2007-03-20 18:28:00,117.21,117.23,117.21,117.23,1707299995.0
2007-03-20 18:30:00,117.288,117.305,117.277,117.305,1707299995.0
2007-03-20 18:31:00,117.307,117.308,117.273,117.3,2017999999.0
2007-03-20 18:32:00,117.18,117.19,117.18,117.19,1732899994.0
2007-03-20 18:33:00,117.18,117.2,117.17,117.2,1732899994.0
2007-03-20 18:34:00,117.19,117.19,117.17,117.17,1732899994.0
2007-03-20 18:35:00,117.16,117.18,117.16,117.17,1732899994.0
2007-03-20 18:36:00,117.271,117.28,117.269,117.271,1732899994.0
2007-03-20 18:37:00,117.263,117.269,117.26,117.261,1505999996.0
2007-03-20 18:38:00,117.261,117.265,117.247,117.26,1185799999.0
2007-03-20 18:39:00,117.264,117.284,117.264,117.269,592700002.0
2007-03-20 18:40:00,117.266,117.266,117.252,117.256,1455399995.0
2007-03-20 18:41:00,117.25,117.266,117.25,117.266,1742299993.0
2007-03-20 18:42:00,117.263,117.271,117.246,117.251,1881199995.0
2007-03-20 18:43:00,117.268,117.283,117.258,117.273,1068000000.0
2007-03-20 18:44:00,117.272,117.273,117.264,117.267,782499991.0
2007-03-20 18:45:00,117.268,117.275,117.265,117.267,1518999995.0
2007-03-20 18:46:00,117.268,117.279,117.234,117.243,1616500012.0
2007-03-20 18:47:00,117.263,117.273,117.258,117.265,604899997.0
2007-03-20 18:48:00,117.244,117.267,117.232,117.232,902199988.0
2007-03-20 18:49:00,117.258,117.272,117.258,117.269,1308000002.0
2007-03-20 18:50:00,117.272,117.278,117.265,117.267,1669000000.0
2007-03-20 18:51:00,117.274,117.302,117.263,117.299,1619700007.0
2007-03-20 18:52:00,117.305,117.305,117.284,117.29,1504600003.0
2007-03-20 18:53:00,117.294,117.294,117.281,117.287,1476500013.0
2007-03-20 18:54:00,117.03,117.05,117.01,117.03,1813099996.0
2007-03-20 18:55:00,117.31,117.322,117.305,117.31,1813099996.0
2007-03-20 18:56:00,117.313,117.317,117.302,117.315,307200000.0
2007-03-20 18:57:00,117.314,117.316,117.304,117.313,986200003.0
2007-03-20 18:58:00,117.27,117.303,117.261,117.283,1403199988.0
2007-03-20 18:59:00,117.288,117.3,117.287,117.3,1514100005.0
2007-03-20 19:00:00,117.303,117.309,117.27,117.27,657900002.0
2007-03-20 19:01:00,117.3,117.311,117.297,117.311,563800001.0
2007-03-20 19:02:00,117.314,117.323,117.3,117.315,631799994.0
2007-03-20 19:03:00,117.313,117.322,117.293,117.309,1737900005.0
2007-03-20 19:04:00,117.307,117.317,117.306,117.31,1008299996.0
2007-03-20 19:05:00,117.307,117.307,117.294,117.295,724500001.0
2007-03-20 19:06:00,117.292,117.301,117.285,117.285,1068599996.0
2007-03-20 19:07:00,117.284,117.305,117.284,117.3,2008399997.0
2007-03-20 19:08:00,117.301,117.321,117.283,117.297,1589700005.0
2007-03-20 19:09:00,117.295,117.306,117.292,117.3,711800007.0
2007-03-20 19:10:00,117.292,117.298,117.276,117.276,778500012.0
2007-03-20 19:11:00,117.272,117.277,117.266,117.275,748299997.0
2007-03-20 19:12:00,117.272,117.278,117.262,117.268,1139500016.0
2007-03-20 19:13:00,117.269,117.269,117.253,117.257,527099999.0
2007-03-20 19:14:00,117.244,117.258,117.244,117.255,795700007.0
2007-03-20 19:15:00,117.262,117.283,117.262,117.268,1909700000.0
2007-03-20 19:16:00,117.253,117.261,117.229,117.261,828999999.0
2007-03-20 19:17:00,117.265,117.265,117.244,117.249,1100600009.0
2007-03-20 19:18:00,117.265,117.279,117.234,117.277,684599998.0
2007-03-20 19:19:00,117.272,117.282,117.259,117.278,1691300000.0
2007-03-20 19:20:00,117.276,117.279,117.263,117.263,906800000.0
2007-03-20 19:21:00,117.257,117.266,117.247,117.252,1553999985.0
2007-03-20 19:22:00,117.258,117.261,117.249,117.26,843799997.0
2007-03-20 19:23:00,117.07,117.09,117.07,117.09,1209100001.0
2007-03-20 19:24:00,117.264,117.267,117.243,117.243,1209100001.0
2007-03-20 19:25:00,117.24,117.25,117.237,117.241,1294199993.0
2007-03-20 19:26:00,117.08,117.11,117.08,117.09,1720800001.0
2007-03-20 19:27:00,117.22,117.223,117.205,117.21,1720800001.0
2007-03-20 19:28:00,117.203,117.22,117.197,117.202,1226499994.0
2007-03-20 19:29:00,117.207,117.223,117.207,117.223,626800004.0
2007-03-20 19:30:00,117.221,117.224,117.214,117.216,963099997.0
2007-03-20 19:31:00,117.213,117.213,117.194,117.197,1777199995.0
2007-03-20 19:32:00,117.193,117.195,117.181,117.188,1296800009.0
2007-03-20 19:33:00,117.185,117.194,117.164,117.178,1274600000.0
2007-03-20 19:34:00,117.175,117.187,117.169,117.176,1266999992.0
2007-03-20 19:35:00,117.173,117.173,117.158,117.165,1300899996.0
2007-03-20 19:36:00,117.156,117.178,117.156,117.173,637299998.0
2007-03-20 19:37:00,117.169,117.191,117.169,117.191,290099997.0
2007-03-20 19:38:00,117.19,117.19,117.165,117.165,911799999.0
2007-03-20 19:39:00,117.16,117.172,117.158,117.16,1496300009.0
2007-03-20 19:40:00,117.157,117.171,117.157,117.17,1071800011.0
2007-03-20 19:41:00,117.167,117.171,117.156,117.159,1432800008.0
2007-03-20 19:42:00,117.157,117.16,117.133,117.149,663499995.0
2007-03-20 19:43:00,117.13,117.135,117.099,117.11,511400001.0
2007-03-20 19:44:00,117.142,117.145,117.103,117.132,1032400011.0
2007-03-20 19:45:00,117.136,117.144,117.132,117.142,1027900009.0
2007-03-20 19:46:00,117.141,117.141,117.112,117.112,844499992.0
2007-03-20 19:47:00,117.113,117.14,117.11,117.11,624199991.0
2007-03-20 19:48:00,117.138,117.14,117.101,117.119,1304200012.0
2007-03-20 19:49:00,117.131,117.134,117.126,117.127,710699996.0
2007-03-20 19:50:00,117.121,117.121,117.081,117.081,968499988.0
2007-03-20 19:51:00,117.078,117.08,117.042,117.047,783700002.0
2007-03-20 19:52:00,117.05,117.081,117.05,117.072,758700005.0
2007-03-20 19:53:00,117.067,117.08,117.05,117.065,1095299996.0
2007-03-20 19:54:00,117.055,117.055,117.021,117.034,1552599997.0
2007-03-20 19:55:00,117.026,117.03,117.006,117.017,470999995.0
2007-03-20 19:56:00,117.01,117.01,116.975,116.975,816199999.0
2007-03-20 19:57:00,116.973,116.998,116.973,116.991,541499989.0
2007-03-20 19:58:00,116.993,117.007,116.956,116.956,1447499998.0
2007-03-20 19:59:00,116.96,116.969,116.917,116.936,723999995.0
2007-03-20 20:00:00,116.951,116.969,116.945,116.966,265899999.0
2007-03-20 20:01:00,116.975,117.024,116.975,117.021,550699997.0
2007-03-20 20:02:00,117.01,117.021,117.007,117.02,1172699995.0
2007-03-20 20:03:00,117.021,117.033,117.009,117.033,584599993.0
2007-03-20 20:04:00,117.033,117.039,117.021,117.03,929099996.0
2007-03-20 20:05:00,117.022,117.024,116.996,117.009,765500000.0
2007-03-20 20:06:00,117.006,117.008,116.992,117.005,1640499989.0
2007-03-20 20:07:00,117.001,117.021,117.001,117.012,915600004.0
2007-03-20 20:08:00,117.009,117.029,117.009,117.025,912000007.0
2007-03-20 20:09:00,117.015,117.021,117.0,117.018,854200000.0
2007-03-20 20:10:00,117.029,117.06,117.029,117.035,1030200006.0
2007-03-20 20:11:00,117.035,117.043,117.03,117.043,1944600006.0
2007-03-20 20:12:00,117.26,117.33,117.26,117.33,768900001.0
2007-03-20 20:13:00,117.045,117.069,117.045,117.062,768900001.0
2007-03-20 20:14:00,117.069,117.079,117.062,117.075,1292199994.0
2007-03-20 20:15:00,117.075,117.083,117.067,117.08,1837599998.0
2007-03-20 20:16:00,117.077,117.088,117.038,117.081,1540199989.0
2007-03-20 20:17:00,117.085,117.091,117.075,117.075,817399990.0
2007-03-20 20:18:00,117.078,117.089,117.078,117.086,230200001.0
2007-03-20 20:19:00,117.085,117.089,117.07,117.085,1205899999.0
2007-03-20 20:20:00,117.088,117.102,117.087,117.088,832800002.0
2007-03-20 20:21:00,117.083,117.083,117.071,117.071,1336300000.0
2007-03-20 20:22:00,117.068,117.07,117.055,117.062,1466999998.0
2007-03-20 20:23:00,117.055,117.075,117.055,117.073,830499997.0
2007-03-20 20:24:00,117.074,117.08,117.055,117.077,834800013.0
2007-03-20 20:25:00,117.089,117.106,117.087,117.09,779200002.0
2007-03-20 20:26:00,117.087,117.092,117.076,117.091,1012099996.0
2007-03-20 20:27:00,117.09,117.101,117.082,117.092,1413700004.0
2007-03-20 20:28:00,117.087,117.087,117.059,117.087,2093900003.0
2007-03-20 20:29:00,117.24,117.24,117.23,117.23,2142000008.0
2007-03-20 20:30:00,117.24,117.25,117.24,117.25,2142000008.0
2007-03-20 20:31:00,117.133,117.141,117.125,117.125,2142000008.0
2007-03-20 20:32:00,117.26,117.26,117.25,117.25,708099997.0
2007-03-20 20:33:00,117.124,117.124,117.109,117.115,708099997.0
2007-03-20 20:34:00,117.106,117.115,117.073,117.111,380999998.0
2007-03-20 20:35:00,117.096,117.118,117.091,117.115,604700002.0
2007-03-20 20:36:00,117.117,117.13,117.115,117.117,323400000.0
2007-03-20 20:37:00,117.116,117.124,117.116,117.124,261600000.0
2007-03-20 20:38:00,117.124,117.125,117.101,117.123,1029000001.0
2007-03-20 20:39:00,117.128,117.14,117.127,117.135,1081399998.0
2007-03-20 20:40:00,117.21,117.21,117.2,117.2,1261699998.0
2007-03-20 20:41:00,117.124,117.124,117.104,117.116,1261699998.0
2007-03-20 20:42:00,117.112,117.124,117.11,117.11,1008600005.0
2007-03-20 20:43:00,117.11,117.122,117.103,117.122,1425099999.0
2007-03-20 20:44:00,117.124,117.132,117.114,117.132,1663399998.0
2007-03-20 20:45:00,117.14,117.166,117.14,117.15,1051300013.0
2007-03-20 20:46:00,117.154,117.154,117.137,117.152,1559799999.0
2007-03-20 20:47:00,117.102,117.146,117.102,117.143,2080400009.0
2007-03-20 20:48:00,117.147,117.171,117.147,117.16,1323299999.0
2007-03-20 20:49:00,117.158,117.158,117.124,117.149,1364799999.0
2007-03-20 20:50:00,117.152,117.164,117.121,117.153,1548600000.0
2007-03-20 20:51:00,117.16,117.171,117.159,117.165,839799994.0
2007-03-20 20:52:00,117.167,117.175,117.166,117.175,131699997.0
2007-03-20 20:53:00,117.179,117.216,117.179,117.205,1436300008.0
2007-03-20 20:54:00,117.201,117.201,117.154,117.186,558100000.0
2007-03-20 20:55:00,117.19,117.195,117.185,117.189,1685400011.0
2007-03-20 20:56:00,117.19,117.22,117.183,117.22,696900005.0
2007-03-20 20:57:00,117.223,117.224,117.21,117.217,1580800006.0
2007-03-20 20:58:00,117.26,117.26,117.25,117.25,2094999998.0
2007-03-20 20:59:00,117.26,117.26,117.26,117.26,2094999998.0
2007-03-20 21:00:00,117.232,117.232,117.217,117.222,2094999998.0
2007-03-20 21:01:00,117.222,117.222,117.205,117.205,1114300006.0
2007-03-20 21:02:00,117.215,117.234,117.215,117.234,893899998.0
2007-03-20 21:03:00,117.24,117.249,117.239,117.24,1150400005.0
2007-03-20 21:04:00,117.241,117.253,117.241,117.242,573400003.0
2007-03-20 21:05:00,117.235,117.249,117.218,117.248,688000002.0
2007-03-20 21:06:00,117.252,117.289,117.252,117.277,843700007.0
2007-03-20 21:07:00,117.283,117.283,117.264,117.267,1670499989.0
2007-03-20 21:08:00,117.273,117.273,117.258,117.265,888199998.0
2007-03-20 21:09:00,117.26,117.263,117.256,117.262,254600002.0
2007-03-20 21:10:00,117.265,117.268,117.256,117.268,512299999.0
2007-03-20 21:11:00,117.242,117.263,117.242,117.26,143900000.0
2007-03-20 21:12:00,117.255,117.282,117.237,117.282,556999995.0
2007-03-20 21:13:00,117.277,117.322,117.277,117.307,725099995.0
2007-03-20 21:14:00,117.304,117.31,117.291,117.298,1484799999.0
2007-03-20 21:15:00,117.3,117.303,117.29,117.29,1807200009.0
2007-03-20 21:16:00,117.284,117.301,117.277,117.296,1014200008.0
2007-03-20 21:17:00,117.294,117.296,117.267,117.267,1559500001.0
2007-03-20 21:18:00,117.272,117.283,117.271,117.275,1002300001.0
2007-03-20 21:19:00,117.262,117.278,117.232,117.262,1290799996.0
2007-03-20 21:20:00,117.272,117.284,117.263,117.277,1412899987.0
2007-03-20 21:21:00,117.275,117.282,117.26,117.26,1141999992.0
2007-03-20 21:22:00,117.262,117.267,117.229,117.267,2035099997.0
2007-03-20 21:23:00,117.272,117.279,117.231,117.259,1071100006.0
2007-03-20 21:24:00,117.268,117.268,117.248,117.248,1724200007.0
2007-03-20 21:25:00,117.248,117.265,117.237,117.242,1522900003.0
2007-03-20 21:26:00,117.238,117.246,117.226,117.232,1264500008.0
2007-03-20 21:27:00,117.214,117.242,117.214,117.231,866499998.0
2007-03-20 21:28:00,117.219,117.228,117.211,117.221,296600007.0
2007-03-20 21:29:00,117.223,117.225,117.185,117.189,924300015.0
2007-03-20 21:30:00,117.222,117.241,117.222,117.233,592299996.0
2007-03-20 21:31:00,117.234,117.247,117.234,117.245,267600004.0
2007-03-20 21:32:00,117.217,117.247,117.213,117.243,900799994.0
2007-03-20 21:33:00,117.243,117.251,117.215,117.244,551100009.0
2007-03-20 21:34:00,117.243,117.257,117.22,117.25,557700004.0
2007-03-20 21:35:00,117.251,117.251,117.224,117.224,374400003.0
2007-03-20 21:36:00,117.215,117.229,117.21,117.217,403700000.0
2007-03-20 21:37:00,117.228,117.237,117.22,117.228,429400001.0
2007-03-20 21:38:00,117.215,117.217,117.193,117.193,289600002.0
2007-03-20 21:39:00,117.192,117.234,117.189,117.213,442299999.0
2007-03-20 21:40:00,117.207,117.216,117.189,117.207,750599988.0
2007-03-20 21:41:00,117.208,117.208,117.193,117.2,740400002.0
2007-03-20 21:42:00,117.197,117.197,117.177,117.187,886699995.0
2007-03-20 21:43:00,117.177,117.178,117.155,117.172,448300002.0
2007-03-20 21:44:00,117.184,117.199,117.169,117.185,1156499993.0
2007-03-20 21:45:00,117.179,117.195,117.166,117.195,781399997.0
2007-03-20 21:46:00,117.19,117.206,117.167,117.175,657200001.0
2007-03-20 21:47:00,117.195,117.218,117.195,117.218,525600001.0
2007-03-20 21:48:00,117.228,117.242,117.226,117.226,926699992.0
2007-03-20 21:49:00,117.234,117.263,117.234,117.26,652600006.0
2007-03-20 21:50:00,117.255,117.255,117.237,117.25,117899999.0
2007-03-20 21:51:00,117.218,117.261,117.218,117.261,371500003.0
2007-03-20 21:52:00,117.253,117.253,117.229,117.25,245800001.0
2007-03-20 21:53:00,117.258,117.264,117.227,117.26,394500001.0
2007-03-20 21:54:00,117.256,117.268,117.219,117.219,660999999.0
2007-03-20 21:55:00,117.255,117.256,117.23,117.246,337199994.0
2007-03-20 21:56:00,117.253,117.262,117.239,117.262,511600003.0
2007-03-20 21:57:00,117.24,117.24,117.214,117.218,232400002.0
2007-03-20 21:58:00,117.24,117.25,117.24,117.244,140500002.0
2007-03-20 21:59:00,117.242,117.252,117.237,117.241,421899996.0
2007-03-20 22:00:00,117.241,117.252,117.239,117.242,980100000.0
2007-03-20 22:01:00,117.239,117.244,117.232,117.237,1119700002.0
2007-03-20 22:02:00,117.228,117.229,117.208,117.227,716999996.0
2007-03-20 22:03:00,117.22,117.233,117.214,117.228,377200004.0
2007-03-20 22:04:00,117.229,117.234,117.222,117.229,534700002.0
2007-03-20 22:05:00,117.225,117.229,117.209,117.216,186900003.0
2007-03-20 22:06:00,117.225,117.231,117.214,117.214,239800000.0
2007-03-20 22:07:00,117.215,117.229,117.195,117.229,288000000.0
2007-03-20 22:08:00,117.227,117.252,117.227,117.242,322199997.0
2007-03-20 22:09:00,117.258,117.258,117.21,117.222,262699995.0
2007-03-20 22:10:00,117.25,117.254,117.218,117.249,318899995.0
2007-03-20 22:11:00,117.236,117.25,117.232,117.245,490899995.0
2007-03-20 22:12:00,117.247,117.25,117.243,117.25,219199998.0
2007-03-20 22:13:00,117.247,117.247,117.222,117.23,573200003.0
2007-03-20 22:14:00,117.233,117.235,117.212,117.221,266600002.0
2007-03-20 22:15:00,117.232,117.232,117.211,117.232,314499997.0
2007-03-20 22:16:00,117.23,117.234,117.19,117.19,754499999.0
2007-03-20 22:17:00,117.222,117.241,117.222,117.239,280499998.0
2007-03-20 22:18:00,117.235,117.235,117.206,117.234,507600003.0
2007-03-20 22:19:00,117.231,117.232,117.188,117.232,260800004.0
2007-03-20 22:20:00,117.238,117.24,117.219,117.221,263499999.0
2007-03-20 22:21:00,117.217,117.217,117.177,117.184,322000001.0
2007-03-20 22:22:00,117.21,117.215,117.195,117.202,219199997.0
2007-03-20 22:23:00,117.205,117.21,117.182,117.182,277799995.0
2007-03-20 22:24:00,117.19,117.208,117.19,117.191,343599993.0
2007-03-20 22:25:00,117.206,117.209,117.172,117.209,276400001.0
2007-03-20 22:26:00,117.208,117.215,117.202,117.21,301000000.0
2007-03-20 22:27:00,117.21,117.212,117.171,117.188,776800004.0
2007-03-20 22:28:00,117.188,117.209,117.173,117.179,258900003.0
2007-03-20 22:29:00,117.221,117.223,117.211,117.211,208099999.0
2007-03-20 22:30:00,117.215,117.229,117.209,117.22,218699996.0
2007-03-20 22:31:00,117.213,117.213,117.2,117.209,134699999.0
2007-03-20 22:32:00,117.208,117.214,117.184,117.214,278499994.0
2007-03-20 22:33:00,117.197,117.217,117.18,117.215,471900004.0
2007-03-20 22:34:00,117.21,117.216,117.177,117.187,1103399999.0
2007-03-20 22:35:00,117.211,117.217,117.185,117.217,346400003.0
2007-03-20 22:36:00,117.217,117.231,117.187,117.203,665399998.0
2007-03-20 22:37:00,117.223,117.224,117.193,117.193,262499998.0
2007-03-20 22:38:00,117.215,117.215,117.185,117.185,445900003.0
2007-03-20 22:39:00,117.205,117.218,117.198,117.217,206299998.0
2007-03-20 22:40:00,117.234,117.247,117.233,117.234,793699997.0
2007-03-20 22:41:00,117.241,117.25,117.241,117.25,210900003.0
2007-03-20 22:42:00,117.255,117.27,117.255,117.26,255599995.0
2007-03-20 22:43:00,117.251,117.261,117.239,117.239,148099999.0
2007-03-20 22:44:00,117.241,117.265,117.238,117.265,196500003.0
2007-03-20 22:45:00,117.272,117.272,117.244,117.256,406800008.0
2007-03-20 22:46:00,117.265,117.274,117.251,117.252,394400002.0
2007-03-20 22:47:00,117.258,117.268,117.24,117.256,247600002.0
2007-03-20 22:48:00,117.237,117.242,117.176,117.224,441599989.0
2007-03-20 22:49:00,117.232,117.243,117.189,117.189,390600002.0
2007-03-20 22:50:00,117.247,117.247,117.155,117.217,411600002.0
2007-03-20 22:51:00,117.257,117.257,117.229,117.232,289500002.0
2007-03-20 22:52:00,117.237,117.252,117.222,117.225,441899994.0
2007-03-20 22:53:00,117.257,117.266,117.24,117.243,329899996.0
2007-03-20 22:54:00,117.242,117.248,117.233,117.248,308000001.0
2007-03-20 22:55:00,117.259,117.271,117.257,117.257,247100001.0
2007-03-20 22:56:00,117.248,117.255,117.232,117.25,329700000.0
2007-03-20 22:57:00,117.253,117.268,117.253,117.256,552200003.0
2007-03-20 22:58:00,117.256,117.259,117.244,117.255,265699997.0
2007-03-20 22:59:00,117.251,117.264,117.247,117.249,405999999.0
2007-03-20 23:00:00,117.247,117.285,117.247,117.285,231100003.0
2007-03-20 23:01:00,117.275,117.278,117.24,117.268,449300001.0
2007-03-20 23:02:00,117.272,117.286,117.255,117.285,265399999.0
2007-03-20 23:03:00,117.278,117.281,117.261,117.261,225600001.0
2007-03-20 23:04:00,117.267,117.271,117.255,117.255,237399996.0
2007-03-20 23:05:00,117.267,117.267,117.24,117.24,152099999.0
2007-03-20 23:06:00,117.258,117.26,117.235,117.239,248699996.0
2007-03-20 23:07:00,117.244,117.248,117.24,117.24,204300003.0
2007-03-20 23:08:00,117.23,117.234,117.226,117.228,143699998.0
2007-03-20 23:09:00,117.193,117.214,117.193,117.211,175099999.0
2007-03-20 23:10:00,117.249,117.25,117.245,117.249,380299999.0
2007-03-20 23:11:00,117.248,117.257,117.236,117.251,197499998.0
2007-03-20 23:12:00,117.245,117.248,117.224,117.231,349399996.0
2007-03-20 23:13:00,117.22,117.23,117.22,117.227,166599999.0
2007-03-20 23:14:00,117.211,117.223,117.201,117.223,168299998.0
2007-03-20 23:15:00,117.216,117.216,117.201,117.204,183000003.0
2007-03-20 23:16:00,117.23,117.237,117.216,117.216,156699999.0
2007-03-20 23:17:00,117.24,117.245,117.235,117.235,327699998.0
2007-03-20 23:18:00,117.217,117.258,117.217,117.254,231100002.0
2007-03-20 23:19:00,117.244,117.262,117.21,117.21,150900004.0
2007-03-20 23:20:00,117.243,117.246,117.228,117.228,129399999.0
2007-03-20 23:21:00,117.237,117.251,117.237,117.242,297500004.0
2007-03-20 23:22:00,117.254,117.254,117.235,117.247,223300000.0
2007-03-20 23:23:00,117.252,117.258,117.245,117.255,54300001.0
2007-03-20 23:24:00,117.252,117.253,117.245,117.245,325700005.0
2007-03-20 23:25:00,117.252,117.26,117.233,117.26,204099996.0
2007-03-20 23:26:00,117.25,117.258,117.235,117.246,419300003.0
2007-03-20 23:27:00,117.247,117.256,117.229,117.25,191400005.0
2007-03-20 23:28:00,117.26,117.265,117.257,117.26,99599999.0
2007-03-20 23:29:00,117.256,117.261,117.249,117.261,134400000.0
2007-03-20 23:30:00,117.266,117.266,117.25,117.26,143799997.0
2007-03-20 23:31:00,117.267,117.267,117.254,117.264,315799991.0
2007-03-20 23:32:00,117.257,117.271,117.253,117.26,275299996.0
2007-03-20 23:33:00,117.282,117.288,117.253,117.268,336300002.0
2007-03-20 23:34:00,117.275,117.275,117.247,117.269,115599998.0
2007-03-20 23:35:00,117.263,117.277,117.263,117.268,165199998.0
2007-03-20 23:36:00,117.265,117.27,117.245,117.27,221700003.0
2007-03-20 23:37:00,117.255,117.278,117.248,117.278,148099997.0
2007-03-20 23:38:00,117.275,117.275,117.256,117.274,359899997.0
2007-03-20 23:39:00,117.275,117.279,117.262,117.271,179099998.0
2007-03-20 23:40:00,117.282,117.284,117.261,117.261,277699996.0
2007-03-20 23:41:00,117.288,117.288,117.269,117.281,138800000.0
2007-03-20 23:42:00,117.286,117.286,117.275,117.283,161300003.0
2007-03-20 23:43:00,117.263,117.272,117.247,117.269,268099995.0
2007-03-20 23:44:00,117.268,117.268,117.248,117.266,240699999.0
2007-03-20 23:45:00,117.268,117.268,117.226,117.226,337100004.0
2007-03-20 23:46:00,117.242,117.267,117.242,117.256,147199999.0
2007-03-20 23:47:00,117.255,117.266,117.235,117.247,192899997.0
2007-03-20 23:48:00,117.259,117.271,117.259,117.267,204800003.0
2007-03-20 23:49:00,117.268,117.273,117.262,117.262,406900003.0
2007-03-20 23:50:00,117.247,117.263,117.243,117.258,291399995.0
2007-03-20 23:51:00,117.254,117.254,117.22,117.22,34200000.0
2007-03-20 23:52:00,117.251,117.252,117.241,117.241,279900009.0
2007-03-20 23:53:00,117.251,117.253,117.234,117.234,304300001.0
2007-03-20 23:54:00,117.248,117.248,117.227,117.227,186700004.0
2007-03-20 23:55:00,117.241,117.241,117.22,117.224,206500001.0
2007-03-20 23:56:00,117.26,117.26,117.236,117.247,369199998.0
2007-03-20 23:57:00,117.247,117.247,117.223,117.23,191899999.0
2007-03-20 23:58:00,117.243,117.252,117.24,117.251,217300003.0
2007-03-20 23:59:00,117.26,117.26,117.227,117.227,232200003.0
2007-03-21 00:00:00,117.247,117.264,117.235,117.25,287600002.0
2007-03-21 00:01:00,117.243,117.243,117.213,117.214,151999997.0
2007-03-21 00:02:00,117.243,117.266,117.234,117.266,216499995.0
2007-03-21 00:03:00,117.261,117.261,117.224,117.226,151800000.0
2007-03-21 00:04:00,117.245,117.262,117.245,117.25,317000004.0
2007-03-21 00:05:00,117.23,117.27,117.221,117.27,122899999.0
2007-03-21 00:06:00,117.228,117.268,117.227,117.256,240200000.0
2007-03-21 00:07:00,117.268,117.268,117.251,117.268,170500002.0
2007-03-21 00:08:00,117.261,117.275,117.249,117.275,28000000.0
2007-03-21 00:09:00,117.23,117.257,117.23,117.231,328699997.0
2007-03-21 00:10:00,117.242,117.257,117.242,117.255,205200001.0
2007-03-21 00:11:00,117.24,117.246,117.224,117.245,286800004.0
2007-03-21 00:12:00,117.241,117.241,117.23,117.238,156600004.0
2007-03-21 00:13:00,117.236,117.236,117.216,117.224,232099999.0
2007-03-21 00:14:00,117.245,117.248,117.232,117.248,285800002.0
2007-03-21 00:15:00,117.25,117.25,117.219,117.237,258499996.0
2007-03-21 00:16:00,117.251,117.253,117.247,117.248,74000001.0
2007-03-21 00:17:00,117.229,117.251,117.228,117.251,253400002.0
2007-03-21 00:18:00,117.25,117.258,117.24,117.253,287299997.0
2007-03-21 00:19:00,117.245,117.256,117.238,117.245,237800000.0
2007-03-21 00:20:00,117.26,117.26,117.238,117.239,417799993.0
2007-03-21 00:21:00,117.257,117.262,117.25,117.262,230999997.0
2007-03-21 00:22:00,117.238,117.263,117.228,117.263,202499996.0
2007-03-21 00:23:00,117.268,117.27,117.248,117.256,225699996.0
2007-03-21 00:24:00,117.261,117.27,117.24,117.264,324500002.0
2007-03-21 00:25:00,117.267,117.277,117.257,117.277,245299996.0
2007-03-21 00:26:00,117.288,117.289,117.262,117.272,225900002.0
2007-03-21 00:27:00,117.285,117.285,117.275,117.275,190300005.0
2007-03-21 00:28:00,117.27,117.281,117.264,117.281,184300001.0
2007-03-21 00:29:00,117.28,117.28,117.265,117.274,289599999.0
2007-03-21 00:30:00,117.29,117.295,117.285,117.288,97000003.0
2007-03-21 00:31:00,117.283,117.296,117.263,117.296,133000000.0
2007-03-21 00:32:00,117.299,117.305,117.291,117.291,308100001.0
2007-03-21 00:33:00,117.304,117.304,117.297,117.301,202100005.0
2007-03-21 00:34:00,117.297,117.309,117.289,117.297,256800005.0
2007-03-21 00:35:00,117.297,117.298,117.253,117.281,284499997.0
2007-03-21 00:36:00,117.275,117.278,117.258,117.258,160300004.0
2007-03-21 00:37:00,117.291,117.291,117.276,117.287,293500001.0
2007-03-21 00:38:00,117.284,117.284,117.269,117.275,271099999.0
2007-03-21 00:39:00,117.273,117.285,117.258,117.285,254600001.0
2007-03-21 00:40:00,117.278,117.278,117.249,117.251,175599997.0
2007-03-21 00:41:00,117.272,117.272,117.249,117.249,93799999.0
2007-03-21 00:42:00,117.268,117.275,117.251,117.271,299899997.0
2007-03-21 00:43:00,117.283,117.283,117.268,117.273,234600000.0
2007-03-21 00:44:00,117.261,117.301,117.261,117.291,294399999.0
2007-03-21 00:45:00,117.3,117.3,117.287,117.295,166999999.0
2007-03-21 00:46:00,117.304,117.304,117.288,117.291,224400000.0
2007-03-21 00:47:00,117.297,117.301,117.296,117.297,205700000.0
2007-03-21 00:48:00,117.298,117.298,117.278,117.287,182100000.0
2007-03-21 00:49:00,117.28,117.291,117.268,117.291,204900001.0
2007-03-21 00:50:00,117.287,117.287,117.248,117.265,140700000.0
2007-03-21 00:51:00,117.28,117.284,117.268,117.269,357499998.0
2007-03-21 00:52:00,117.28,117.29,117.261,117.261,421800000.0
2007-03-21 00:53:00,117.24,117.253,117.225,117.253,171599999.0
2007-03-21 00:54:00,117.252,117.252,117.24,117.24,81400001.0
2007-03-21 00:55:00,117.23,117.231,117.214,117.231,252900002.0
2007-03-21 00:56:00,117.235,117.247,117.235,117.239,192099996.0
2007-03-21 00:57:00,117.247,117.259,117.247,117.249,202100000.0
2007-03-21 00:58:00,117.247,117.249,117.233,117.243,190800000.0
2007-03-21 00:59:00,117.258,117.262,117.256,117.262,70000000.0
2007-03-21 01:00:00,117.248,117.248,117.232,117.232,145899997.0
2007-03-21 01:01:00,117.227,117.232,117.221,117.231,185500002.0
2007-03-21 01:02:00,117.232,117.232,117.204,117.224,169600002.0
2007-03-21 01:03:00,117.225,117.226,117.202,117.212,287999997.0
2007-03-21 01:04:00,117.228,117.228,117.206,117.22,155399998.0
2007-03-21 01:05:00,117.212,117.23,117.21,117.225,271899996.0
2007-03-21 01:06:00,117.21,117.238,117.21,117.229,190299997.0
2007-03-21 01:07:00,117.227,117.241,117.224,117.231,308799993.0
2007-03-21 01:08:00,117.237,117.247,117.209,117.212,343900005.0
2007-03-21 01:09:00,117.228,117.238,117.217,117.218,159700001.0
2007-03-21 01:10:00,117.241,117.241,117.221,117.237,165300000.0
2007-03-21 01:11:00,117.245,117.25,117.23,117.247,255400003.0
2007-03-21 01:12:00,117.251,117.261,117.246,117.261,263000000.0
2007-03-21 01:13:00,117.239,117.258,117.239,117.24,240500005.0
2007-03-21 01:14:00,117.258,117.259,117.241,117.254,225799999.0
2007-03-21 01:15:00,117.258,117.258,117.229,117.238,321800002.0
2007-03-21 01:16:00,117.24,117.281,117.23,117.281,186099996.0
2007-03-21 01:17:00,117.29,117.29,117.26,117.273,257800006.0
2007-03-21 01:18:00,117.287,117.289,117.277,117.279,119099999.0
2007-03-21 01:19:00,117.275,117.289,117.234,117.244,265399997.0
2007-03-21 01:20:00,117.283,117.283,117.267,117.267,172800000.0
2007-03-21 01:21:00,117.284,117.286,117.244,117.248,239499997.0
2007-03-21 01:22:00,117.265,117.283,117.265,117.27,197700001.0
2007-03-21 01:23:00,117.27,117.28,117.256,117.269,242299998.0
2007-03-21 01:24:00,117.28,117.28,117.267,117.267,60500000.0
2007-03-21 01:25:00,117.262,117.267,117.253,117.265,309200001.0
2007-03-21 01:26:00,117.259,117.262,117.25,117.25,220399997.0
2007-03-21 01:27:00,117.262,117.262,117.251,117.259,115399998.0
2007-03-21 01:28:00,117.258,117.26,117.231,117.26,256499996.0
2007-03-21 01:29:00,117.256,117.281,117.255,117.281,292100004.0
2007-03-21 01:30:00,117.275,117.279,117.258,117.258,26900000.0
2007-03-21 01:31:00,117.262,117.273,117.247,117.25,109900002.0
2007-03-21 01:32:00,117.263,117.272,117.26,117.26,274400000.0
2007-03-21 01:33:00,117.28,117.294,117.28,117.294,357300003.0
2007-03-21 01:34:00,117.283,117.298,117.271,117.288,273200001.0
2007-03-21 01:35:00,117.29,117.294,117.263,117.264,225100003.0
2007-03-21 01:36:00,117.295,117.301,117.293,117.298,185600001.0
2007-03-21 01:37:00,117.307,117.342,117.307,117.335,131199999.0
2007-03-21 01:38:00,117.337,117.338,117.325,117.333,168600000.0
2007-03-21 01:39:00,117.315,117.326,117.313,117.314,231600000.0
2007-03-21 01:40:00,117.321,117.325,117.314,117.314,140599999.0
2007-03-21 01:41:00,117.315,117.318,117.304,117.308,190200002.0
2007-03-21 01:42:00,117.306,117.31,117.29,117.29,83100002.0
2007-03-21 01:43:00,117.298,117.301,117.289,117.301,178099999.0
2007-03-21 01:44:00,117.293,117.298,117.272,117.298,299499998.0
2007-03-21 01:45:00,117.304,117.304,117.295,117.297,264599998.0
2007-03-21 01:46:00,117.298,117.306,117.284,117.306,95100002.0
2007-03-21 01:47:00,117.298,117.298,117.271,117.277,220500002.0
2007-03-21 01:48:00,117.298,117.308,117.286,117.286,162899998.0
2007-03-21 01:49:00,117.287,117.287,117.278,117.282,194000002.0
2007-03-21 01:50:00,117.295,117.295,117.275,117.275,361500001.0
2007-03-21 01:51:00,117.284,117.291,117.28,117.287,240100002.0
2007-03-21 01:52:00,117.275,117.287,117.261,117.287,231599994.0
2007-03-21 01:53:00,117.303,117.309,117.263,117.273,228299999.0
2007-03-21 01:54:00,117.272,117.279,117.245,117.265,103599997.0
2007-03-21 01:55:00,117.271,117.271,117.246,117.264,391700006.0
2007-03-21 01:56:00,117.257,117.258,117.246,117.247,157900001.0
2007-03-21 01:57:00,117.241,117.251,117.221,117.234,284899999.0
2007-03-21 01:58:00,117.23,117.23,117.217,117.222,257799999.0
2007-03-21 01:59:00,117.224,117.242,117.21,117.242,301400001.0
2007-03-21 02:00:00,117.235,117.235,117.21,117.22,258700003.0
2007-03-21 02:01:00,117.217,117.239,117.207,117.239,135800000.0
2007-03-21 02:02:00,117.242,117.249,117.209,117.234,369600000.0
2007-03-21 02:03:00,117.232,117.251,117.22,117.22,163600003.0
2007-03-21 02:04:00,117.205,117.234,117.201,117.206,172400001.0
2007-03-21 02:05:00,117.236,117.236,117.212,117.234,240900002.0
2007-03-21 02:06:00,117.233,117.242,117.221,117.242,247900003.0
2007-03-21 02:07:00,117.233,117.237,117.218,117.237,134900000.0
2007-03-21 02:08:00,117.231,117.24,117.22,117.235,234799998.0
2007-03-21 02:09:00,117.222,117.231,117.211,117.23,200799995.0
2007-03-21 02:10:00,117.228,117.236,117.211,117.236,413200010.0
2007-03-21 02:11:00,117.223,117.223,117.201,117.201,210999997.0
2007-03-21 02:12:00,117.222,117.222,117.204,117.22,321099995.0
2007-03-21 02:13:00,117.209,117.209,117.178,117.191,387400002.0
2007-03-21 02:14:00,117.201,117.209,117.184,117.189,125700000.0
2007-03-21 02:15:00,117.213,117.218,117.21,117.218,225600001.0
2007-03-21 02:16:00,117.212,117.217,117.181,117.187,185100001.0
2007-03-21 02:17:00,117.197,117.215,117.195,117.208,188399997.0
2007-03-21 02:18:00,117.217,117.247,117.217,117.246,114100000.0
2007-03-21 02:19:00,117.243,117.246,117.239,117.24,244299999.0
2007-03-21 02:20:00,117.239,117.246,117.217,117.232,202999999.0
2007-03-21 02:21:00,117.238,117.247,117.234,117.243,325700006.0
2007-03-21 02:22:00,117.241,117.241,117.2,117.204,242000002.0
2007-03-21 02:23:00,117.209,117.241,117.209,117.223,277700000.0
2007-03-21 02:24:00,117.249,117.25,117.225,117.239,253999998.0
2007-03-21 02:25:00,117.241,117.248,117.223,117.228,390900006.0
2007-03-21 02:26:00,117.246,117.25,117.214,117.214,206000000.0
2007-03-21 02:27:00,117.253,117.259,117.224,117.242,488100004.0
2007-03-21 02:28:00,117.259,117.278,117.259,117.267,153099997.0
2007-03-21 02:29:00,117.277,117.277,117.249,117.249,320900003.0
2007-03-21 02:30:00,117.273,117.273,117.229,117.229,211299998.0
2007-03-21 02:31:00,117.28,117.28,117.275,117.28,245500001.0
2007-03-21 02:32:00,117.274,117.286,117.267,117.286,218800000.0
2007-03-21 02:33:00,117.288,117.299,117.286,117.297,165300001.0
2007-03-21 02:34:00,117.3,117.3,117.279,117.285,206100002.0
2007-03-21 02:35:00,117.272,117.284,117.244,117.261,374099995.0
2007-03-21 02:36:00,117.28,117.294,117.266,117.294,95299999.0
2007-03-21 02:37:00,117.293,117.293,117.279,117.284,155900000.0
2007-03-21 02:38:00,117.263,117.292,117.263,117.292,270000005.0
2007-03-21 02:39:00,117.282,117.283,117.27,117.282,218799997.0
2007-03-21 02:40:00,117.287,117.292,117.271,117.292,196699998.0
2007-03-21 02:41:00,117.283,117.283,117.245,117.245,240500004.0
2007-03-21 02:42:00,117.27,117.275,117.248,117.248,338099996.0
2007-03-21 02:43:00,117.257,117.28,117.248,117.272,307700006.0
2007-03-21 02:44:00,117.255,117.281,117.255,117.267,326300001.0
2007-03-21 02:45:00,117.272,117.273,117.257,117.259,418000002.0
2007-03-21 02:46:00,117.261,117.261,117.215,117.255,202800001.0
2007-03-21 02:47:00,117.253,117.272,117.234,117.272,326600004.0
2007-03-21 02:48:00,117.274,117.274,117.224,117.224,348500009.0
2007-03-21 02:49:00,117.275,117.275,117.263,117.263,158600000.0
2007-03-21 02:50:00,117.254,117.254,117.235,117.253,302899995.0
2007-03-21 02:51:00,117.255,117.255,117.235,117.25,369100007.0
2007-03-21 02:52:00,117.232,117.27,117.232,117.264,434399992.0
2007-03-21 02:53:00,117.252,117.259,117.251,117.255,127400001.0
2007-03-21 02:54:00,117.248,117.259,117.236,117.236,199700000.0
2007-03-21 02:55:00,117.253,117.262,117.242,117.245,189899999.0
2007-03-21 02:56:00,117.265,117.273,117.263,117.27,245900000.0
2007-03-21 02:57:00,117.242,117.257,117.238,117.241,278600004.0
2007-03-21 02:58:00,117.278,117.279,117.251,117.257,216099995.0
2007-03-21 02:59:00,117.272,117.274,117.26,117.26,127500003.0
2007-03-21 03:00:00,117.258,117.263,117.257,117.257,131700000.0
2007-03-21 03:01:00,117.251,117.251,117.243,117.248,227800003.0
2007-03-21 03:02:00,117.245,117.246,117.229,117.246,185900004.0
2007-03-21 03:03:00,117.256,117.257,117.242,117.245,178499998.0
2007-03-21 03:04:00,117.228,117.235,117.206,117.235,312800004.0
2007-03-21 03:05:00,117.229,117.229,117.21,117.222,189500001.0
2007-03-21 03:06:00,117.229,117.229,117.204,117.229,211700001.0
2007-03-21 03:07:00,117.228,117.232,117.219,117.232,379700000.0
2007-03-21 03:08:00,117.233,117.238,117.219,117.219,272299999.0
2007-03-21 03:09:00,117.22,117.236,117.216,117.226,151699997.0
2007-03-21 03:10:00,117.238,117.238,117.221,117.236,195000003.0
2007-03-21 03:11:00,117.233,117.243,117.226,117.243,213099996.0
2007-03-21 03:12:00,117.229,117.236,117.199,117.213,355000000.0
2007-03-21 03:13:00,117.23,117.239,117.226,117.235,430499993.0
2007-03-21 03:14:00,117.23,117.265,117.222,117.255,306899997.0
2007-03-21 03:15:00,117.258,117.258,117.217,117.23,239999998.0
2007-03-21 03:16:00,117.222,117.236,117.222,117.229,353599999.0
2007-03-21 03:17:00,117.248,117.261,117.248,117.255,361199996.0
2007-03-21 03:18:00,117.243,117.253,117.238,117.249,179500004.0
2007-03-21 03:19:00,117.25,117.256,117.238,117.241,190099998.0
2007-03-21 03:20:00,117.257,117.262,117.252,117.259,101599999.0
2007-03-21 03:21:00,117.255,117.255,117.236,117.244,291099999.0
2007-03-21 03:22:00,117.258,117.26,117.24,117.24,169600002.0
2007-03-21 03:23:00,117.236,117.249,117.228,117.244,235800002.0
2007-03-21 03:24:00,117.252,117.262,117.207,117.232,331600003.0
2007-03-21 03:25:00,117.223,117.242,117.217,117.219,114100000.0
2007-03-21 03:26:00,117.249,117.254,117.232,117.238,124800001.0
2007-03-21 03:27:00,117.235,117.251,117.22,117.24,261999998.0
2007-03-21 03:28:00,117.255,117.26,117.248,117.248,133600003.0
2007-03-21 03:29:00,117.256,117.262,117.246,117.246,181899998.0
2007-03-21 03:30:00,117.241,117.251,117.22,117.232,305099999.0
2007-03-21 03:31:00,117.242,117.259,117.239,117.256,173999999.0
2007-03-21 03:32:00,117.262,117.27,117.255,117.255,303500001.0
2007-03-21 03:33:00,117.252,117.271,117.239,117.259,123700001.0
2007-03-21 03:34:00,117.261,117.261,117.222,117.229,298500003.0
2007-03-21 03:35:00,117.253,117.261,117.25,117.25,124599997.0
2007-03-21 03:36:00,117.251,117.266,117.235,117.262,175800002.0
2007-03-21 03:37:00,117.258,117.258,117.218,117.224,228200001.0
2007-03-21 03:38:00,117.253,117.253,117.236,117.236,192800003.0
2007-03-21 03:39:00,117.24,117.25,117.238,117.238,282400003.0
2007-03-21 03:40:00,117.257,117.257,117.215,117.224,280499998.0
2007-03-21 03:41:00,117.236,117.249,117.224,117.249,203400003.0
2007-03-21 03:42:00,117.233,117.247,117.219,117.243,230700003.0
2007-03-21 03:43:00,117.25,117.253,117.237,117.253,184799999.0
2007-03-21 03:44:00,117.248,117.255,117.243,117.25,254900005.0
2007-03-21 03:45:00,117.267,117.272,117.245,117.254,221200001.0
2007-03-21 03:46:00,117.272,117.273,117.236,117.254,180000003.0
2007-03-21 03:47:00,117.26,117.273,117.251,117.268,167799998.0
2007-03-21 03:48:00,117.27,117.275,117.257,117.275,156800001.0
2007-03-21 03:49:00,117.281,117.281,117.237,117.237,289499997.0
2007-03-21 03:50:00,117.275,117.275,117.267,117.273,33100000.0
2007-03-21 03:51:00,117.247,117.26,117.239,117.26,230700004.0
2007-03-21 03:52:00,117.263,117.265,117.242,117.252,197400001.0
2007-03-21 03:53:00,117.263,117.28,117.255,117.272,98000001.0
2007-03-21 03:54:00,117.271,117.289,117.269,117.289,230599999.0
2007-03-21 03:55:00,117.285,117.293,117.282,117.282,286700001.0
2007-03-21 03:56:00,117.273,117.28,117.266,117.271,314499998.0
2007-03-21 03:57:00,117.275,117.282,117.267,117.273,181700005.0
2007-03-21 03:58:00,117.271,117.281,117.271,117.276,209500000.0
2007-03-21 03:59:00,117.27,117.275,117.254,117.259,278500002.0
2007-03-21 04:00:00,117.253,117.277,117.241,117.277,140000003.0
2007-03-21 04:01:00,117.261,117.261,117.238,117.258,257999996.0
2007-03-21 04:02:00,117.253,117.253,117.223,117.224,107399998.0
2007-03-21 04:03:00,117.233,117.239,117.219,117.238,296899998.0
2007-03-21 04:04:00,117.256,117.256,117.213,117.232,271600002.0
2007-03-21 04:05:00,117.23,117.244,117.225,117.226,161000000.0
2007-03-21 04:06:00,117.26,117.281,117.251,117.281,338599995.0
2007-03-21 04:07:00,117.274,117.274,117.242,117.267,223500002.0
2007-03-21 04:08:00,117.266,117.266,117.239,117.245,219300002.0
2007-03-21 04:09:00,117.26,117.27,117.256,117.261,180699998.0
2007-03-21 04:10:00,117.255,117.268,117.248,117.261,158000003.0
2007-03-21 04:11:00,117.266,117.266,117.245,117.245,145400003.0
2007-03-21 04:12:00,117.255,117.255,117.23,117.237,169899998.0
2007-03-21 04:13:00,117.242,117.242,117.212,117.225,328999998.0
2007-03-21 04:14:00,117.219,117.23,117.216,117.227,102799999.0
2007-03-21 04:15:00,117.224,117.228,117.208,117.21,193400002.0
2007-03-21 04:16:00,117.226,117.229,117.198,117.204,258299999.0
2007-03-21 04:17:00,117.226,117.232,117.22,117.227,293799996.0
2007-03-21 04:18:00,117.213,117.236,117.211,117.236,172500001.0
2007-03-21 04:19:00,117.235,117.235,117.226,117.231,138100001.0
2007-03-21 04:20:00,117.227,117.241,117.227,117.241,194599998.0
2007-03-21 04:21:00,117.242,117.247,117.226,117.23,117899999.0
2007-03-21 04:22:00,117.223,117.223,117.171,117.171,286800002.0
2007-03-21 04:23:00,117.182,117.215,117.182,117.215,266199998.0
2007-03-21 04:24:00,117.192,117.205,117.187,117.198,279800001.0
2007-03-21 04:25:00,117.179,117.202,117.177,117.202,254800001.0
2007-03-21 04:26:00,117.171,117.196,117.171,117.196,222100003.0
2007-03-21 04:27:00,117.196,117.199,117.169,117.17,213000002.0
2007-03-21 04:28:00,117.2,117.211,117.185,117.187,140200001.0
2007-03-21 04:29:00,117.199,117.199,117.196,117.196,6100000.0
2007-03-21 04:30:00,117.198,117.209,117.171,117.19,169300000.0
2007-03-21 04:31:00,117.198,117.203,117.188,117.202,217599996.0
2007-03-21 04:32:00,117.202,117.206,117.17,117.17,255800004.0
2007-03-21 04:33:00,117.177,117.205,117.177,117.188,176899996.0
2007-03-21 04:34:00,117.205,117.214,117.202,117.214,223900000.0
2007-03-21 04:35:00,117.203,117.203,117.165,117.177,161500003.0
2007-03-21 04:36:00,117.165,117.2,117.164,117.2,63200001.0
2007-03-21 04:37:00,117.205,117.205,117.186,117.194,164000000.0
2007-03-21 04:38:00,117.202,117.209,117.187,117.208,198599998.0
2007-03-21 04:39:00,117.185,117.202,117.177,117.202,231299999.0
2007-03-21 04:40:00,117.207,117.207,117.17,117.17,294400002.0
2007-03-21 04:41:00,117.195,117.202,117.191,117.191,190700000.0
2007-03-21 04:42:00,117.204,117.205,117.194,117.194,229199997.0
2007-03-21 04:43:00,117.196,117.202,117.18,117.183,218600000.0
2007-03-21 04:44:00,117.2,117.21,117.182,117.187,244800002.0
2007-03-21 04:45:00,117.212,117.22,117.197,117.204,217099998.0
2007-03-21 04:46:00,117.202,117.234,117.201,117.213,198499994.0
2007-03-21 04:47:00,117.205,117.21,117.202,117.21,213200002.0
2007-03-21 04:48:00,117.203,117.227,117.198,117.205,223000000.0
2007-03-21 04:49:00,117.212,117.219,117.18,117.18,210400000.0
2007-03-21 04:50:00,117.205,117.21,117.202,117.202,261399997.0
2007-03-21 04:51:00,117.201,117.217,117.198,117.202,500199995.0
2007-03-21 04:52:00,117.222,117.222,117.216,117.216,70700001.0
2007-03-21 04:53:00,117.219,117.219,117.193,117.193,199699998.0
2007-03-21 04:54:00,117.2,117.202,117.183,117.2,136600001.0
2007-03-21 04:55:00,117.208,117.215,117.199,117.215,173100002.0
2007-03-21 04:56:00,117.222,117.222,117.186,117.186,257099999.0
2007-03-21 04:57:00,117.19,117.204,117.189,117.204,219500000.0
2007-03-21 04:58:00,117.203,117.208,117.203,117.208,55699998.0
2007-03-21 04:59:00,117.213,117.216,117.206,117.215,239000001.0
2007-03-21 05:00:00,117.203,117.21,117.181,117.198,221000001.0
2007-03-21 05:01:00,117.201,117.216,117.179,117.216,263300000.0
2007-03-21 05:02:00,117.214,117.214,117.197,117.209,152800003.0
2007-03-21 05:03:00,117.208,117.212,117.199,117.208,429799988.0
2007-03-21 05:04:00,117.208,117.218,117.192,117.204,272899997.0
2007-03-21 05:05:00,117.216,117.217,117.208,117.208,189100001.0
2007-03-21 05:06:00,117.227,117.234,117.219,117.222,244199999.0
2007-03-21 05:07:00,117.22,117.228,117.21,117.221,260800004.0
2007-03-21 05:08:00,117.224,117.224,117.212,117.217,164700003.0
2007-03-21 05:09:00,117.197,117.23,117.197,117.23,392500001.0
2007-03-21 05:10:00,117.238,117.24,117.212,117.225,105800001.0
2007-03-21 05:11:00,117.202,117.232,117.202,117.22,279399997.0
2007-03-21 05:12:00,117.243,117.25,117.214,117.214,231599997.0
2007-03-21 05:13:00,117.212,117.22,117.189,117.215,308200006.0
2007-03-21 05:14:00,117.208,117.214,117.192,117.192,250299996.0
2007-03-21 05:15:00,117.213,117.221,117.209,117.217,177000002.0
2007-03-21 05:16:00,117.208,117.239,117.195,117.219,196899999.0
2007-03-21 05:17:00,117.222,117.225,117.202,117.219,331000000.0
2007-03-21 05:18:00,117.203,117.218,117.193,117.203,433299999.0
2007-03-21 05:19:00,117.209,117.227,117.191,117.191,239999993.0
2007-03-21 05:20:00,117.205,117.226,117.205,117.213,197300002.0
2007-03-21 05:21:00,117.206,117.217,117.196,117.197,429400007.0
2007-03-21 05:22:00,117.207,117.214,117.18,117.188,252299997.0
2007-03-21 05:23:00,117.214,117.222,117.207,117.222,330700003.0
2007-03-21 05:24:00,117.221,117.234,117.207,117.23,344700008.0
2007-03-21 05:25:00,117.215,117.222,117.196,117.196,216500004.0
2007-03-21 05:26:00,117.185,117.229,117.185,117.207,246199996.0
2007-03-21 05:27:00,117.212,117.243,117.212,117.243,286999997.0
2007-03-21 05:28:00,117.228,117.237,117.212,117.231,175500001.0
2007-03-21 05:29:00,117.235,117.235,117.218,117.226,172900000.0
2007-03-21 05:30:00,117.228,117.236,117.214,117.235,185799996.0
2007-03-21 05:31:00,117.232,117.239,117.201,117.209,281599995.0
2007-03-21 05:32:00,117.21,117.227,117.199,117.202,157199999.0
2007-03-21 05:33:00,117.23,117.23,117.222,117.23,365300000.0
2007-03-21 05:34:00,117.207,117.219,117.187,117.215,222200001.0
2007-03-21 05:35:00,117.226,117.228,117.219,117.228,282300002.0
2007-03-21 05:36:00,117.23,117.23,117.202,117.225,414800001.0
2007-03-21 05:37:00,117.22,117.235,117.207,117.235,381800002.0
2007-03-21 05:38:00,117.208,117.225,117.196,117.206,270799998.0
2007-03-21 05:39:00,117.189,117.223,117.186,117.223,158200004.0
2007-03-21 05:40:00,117.228,117.228,117.196,117.205,184900002.0
2007-03-21 05:41:00,117.213,117.249,117.197,117.197,227600001.0
2007-03-21 05:42:00,117.216,117.216,117.199,117.208,182299997.0
2007-03-21 05:43:00,117.223,117.223,117.18,117.192,215600005.0
2007-03-21 05:44:00,117.189,117.206,117.183,117.183,174699998.0
2007-03-21 05:45:00,117.218,117.221,117.209,117.218,295299994.0
2007-03-21 05:46:00,117.175,117.203,117.175,117.203,94600001.0
2007-03-21 05:47:00,117.205,117.235,117.205,117.212,257600005.0
2007-03-21 05:48:00,117.209,117.221,117.197,117.197,85700000.0
2007-03-21 05:49:00,117.197,117.214,117.186,117.186,183600001.0
2007-03-21 05:50:00,117.215,117.215,117.213,117.215,220799998.0
2007-03-21 05:51:00,117.222,117.231,117.213,117.227,292599999.0
2007-03-21 05:52:00,117.215,117.219,117.196,117.204,137000000.0
2007-03-21 05:53:00,117.215,117.236,117.202,117.207,191300003.0
2007-03-21 05:54:00,117.207,117.253,117.207,117.212,393700000.0
2007-03-21 05:55:00,117.22,117.22,117.192,117.196,350500005.0
2007-03-21 05:56:00,117.208,117.218,117.192,117.192,302399998.0
2007-03-21 05:57:00,117.201,117.221,117.201,117.22,180700003.0
2007-03-21 05:58:00,117.227,117.227,117.185,117.188,450600010.0
2007-03-21 05:59:00,117.211,117.224,117.204,117.207,363000008.0
2007-03-21 06:00:00,117.22,117.232,117.22,117.232,101800000.0
2007-03-21 06:01:00,117.217,117.23,117.189,117.197,256900008.0
2007-03-21 06:02:00,117.235,117.237,117.228,117.235,244799995.0
2007-03-21 06:03:00,117.22,117.232,117.209,117.23,240800002.0
2007-03-21 06:04:00,117.219,117.237,117.218,117.237,160299997.0
2007-03-21 06:05:00,117.253,117.255,117.244,117.255,104699997.0
2007-03-21 06:06:00,117.255,117.261,117.242,117.261,324099992.0
2007-03-21 06:07:00,117.267,117.27,117.241,117.254,309899999.0
2007-03-21 06:08:00,117.245,117.26,117.227,117.235,134400000.0
2007-03-21 06:09:00,117.242,117.249,117.23,117.249,214600001.0
2007-03-21 06:10:00,117.248,117.251,117.235,117.235,90200001.0
2007-03-21 06:11:00,117.252,117.258,117.24,117.254,284399997.0
2007-03-21 06:12:00,117.24,117.24,117.216,117.226,221900000.0
2007-03-21 06:13:00,117.236,117.255,117.236,117.255,249200004.0
2007-03-21 06:14:00,117.249,117.254,117.246,117.247,301699998.0
2007-03-21 06:15:00,117.248,117.258,117.219,117.219,233299996.0
2007-03-21 06:16:00,117.25,117.25,117.229,117.239,241299997.0
2007-03-21 06:17:00,117.248,117.248,117.222,117.24,226500003.0
2007-03-21 06:18:00,117.237,117.237,117.216,117.224,264799995.0
2007-03-21 06:19:00,117.235,117.235,117.219,117.23,194500004.0
2007-03-21 06:20:00,117.225,117.241,117.216,117.24,357699996.0
2007-03-21 06:21:00,117.246,117.249,117.225,117.238,160299998.0
2007-03-21 06:22:00,117.246,117.249,117.209,117.223,266500001.0
2007-03-21 06:23:00,117.246,117.246,117.226,117.235,182500000.0
2007-03-21 06:24:00,117.218,117.241,117.218,117.241,184000000.0
2007-03-21 06:25:00,117.248,117.25,117.225,117.237,297099995.0
2007-03-21 06:26:00,117.234,117.245,117.213,117.215,415399997.0
2007-03-21 06:27:00,117.222,117.244,117.215,117.239,158400002.0
2007-03-21 06:28:00,117.232,117.239,117.223,117.232,419100002.0
2007-03-21 06:29:00,117.223,117.225,117.208,117.225,213200003.0
2007-03-21 06:30:00,117.223,117.229,117.212,117.229,138600000.0
2007-03-21 06:31:00,117.23,117.24,117.213,117.216,231000005.0
2007-03-21 06:32:00,117.237,117.246,117.23,117.246,276000006.0
2007-03-21 06:33:00,117.242,117.242,117.232,117.238,172400000.0
2007-03-21 06:34:00,117.236,117.236,117.212,117.227,347099999.0
2007-03-21 06:35:00,117.23,117.254,117.226,117.241,374000002.0
2007-03-21 06:36:00,117.231,117.247,117.22,117.245,285499999.0
2007-03-21 06:37:00,117.245,117.254,117.216,117.229,161400001.0
2007-03-21 06:38:00,117.242,117.252,117.235,117.248,167899997.0
2007-03-21 06:39:00,117.248,117.255,117.239,117.248,297700001.0
2007-03-21 06:40:00,117.248,117.266,117.234,117.266,386899999.0
2007-03-21 06:41:00,117.247,117.279,117.247,117.275,333100000.0
2007-03-21 06:42:00,117.273,117.298,117.273,117.297,283299998.0
2007-03-21 06:43:00,117.28,117.28,117.242,117.242,51800001.0
2007-03-21 06:44:00,117.273,117.273,117.245,117.265,177599997.0
2007-03-21 06:45:00,117.267,117.284,117.267,117.272,179800004.0
2007-03-21 06:46:00,117.284,117.284,117.249,117.27,185300000.0
2007-03-21 06:47:00,117.277,117.277,117.252,117.265,244100003.0
2007-03-21 06:48:00,117.267,117.288,117.267,117.285,191499999.0
2007-03-21 06:49:00,117.275,117.275,117.249,117.275,265900002.0
2007-03-21 06:50:00,117.283,117.283,117.276,117.277,237699997.0
2007-03-21 06:51:00,117.273,117.286,117.263,117.27,274199999.0
2007-03-21 06:52:00,117.264,117.272,117.243,117.272,379700000.0
2007-03-21 06:53:00,117.273,117.273,117.254,117.262,190800002.0
2007-03-21 06:54:00,117.269,117.273,117.254,117.256,383099998.0
2007-03-21 06:55:00,117.26,117.276,117.253,117.271,198199997.0
2007-03-21 06:56:00,117.271,117.276,117.261,117.271,290799995.0
2007-03-21 06:57:00,117.277,117.282,117.273,117.28,131200000.0
2007-03-21 06:58:00,117.26,117.272,117.256,117.272,200599997.0
2007-03-21 06:59:00,117.275,117.275,117.249,117.255,123600000.0
2007-03-21 07:00:00,117.255,117.263,117.243,117.263,304300003.0
2007-03-21 07:01:00,117.278,117.278,117.268,117.274,229900002.0
2007-03-21 07:02:00,117.282,117.291,117.264,117.275,270699997.0
2007-03-21 07:03:00,117.285,117.296,117.265,117.274,511299998.0
2007-03-21 07:04:00,117.26,117.276,117.26,117.276,296500003.0
2007-03-21 07:05:00,117.279,117.282,117.264,117.273,126599998.0
2007-03-21 07:06:00,117.266,117.28,117.266,117.275,170299995.0
2007-03-21 07:07:00,117.271,117.272,117.251,117.267,247100004.0
2007-03-21 07:08:00,117.256,117.267,117.243,117.243,194500001.0
2007-03-21 07:09:00,117.24,117.266,117.24,117.257,196699997.0
2007-03-21 07:10:00,117.249,117.254,117.247,117.247,270299997.0
2007-03-21 07:11:00,117.248,117.248,117.211,117.218,189000002.0
2007-03-21 07:12:00,117.257,117.259,117.218,117.222,356000001.0
2007-03-21 07:13:00,117.235,117.255,117.222,117.255,230900005.0
2007-03-21 07:14:00,117.235,117.245,117.22,117.24,306999992.0
2007-03-21 07:15:00,117.242,117.248,117.235,117.235,147799999.0
2007-03-21 07:16:00,117.26,117.26,117.223,117.245,177100000.0
2007-03-21 07:17:00,117.258,117.259,117.23,117.238,181299999.0
2007-03-21 07:18:00,117.248,117.255,117.234,117.25,222199998.0
2007-03-21 07:19:00,117.237,117.271,117.231,117.26,163000004.0
2007-03-21 07:20:00,117.255,117.255,117.252,117.255,217000000.0
2007-03-21 07:21:00,117.243,117.243,117.225,117.238,222499995.0
2007-03-21 07:22:00,117.24,117.24,117.226,117.238,152999998.0
2007-03-21 07:23:00,117.232,117.249,117.232,117.242,363299999.0
2007-03-21 07:24:00,117.241,117.253,117.234,117.249,299899998.0
2007-03-21 07:25:00,117.236,117.256,117.236,117.25,195599998.0
2007-03-21 07:26:00,117.24,117.245,117.224,117.245,300100002.0
2007-03-21 07:27:00,117.241,117.241,117.212,117.237,283000005.0
2007-03-21 07:28:00,117.21,117.256,117.207,117.256,229000001.0
2007-03-21 07:29:00,117.256,117.256,117.24,117.247,239200002.0
2007-03-21 07:30:00,117.235,117.241,117.218,117.241,338400004.0
2007-03-21 07:31:00,117.248,117.249,117.218,117.249,206100000.0
2007-03-21 07:32:00,117.246,117.257,117.237,117.251,352999999.0
2007-03-21 07:33:00,117.243,117.265,117.243,117.253,232100000.0
2007-03-21 07:34:00,117.252,117.265,117.23,117.252,374899999.0
2007-03-21 07:35:00,117.215,117.262,117.215,117.262,135300001.0
2007-03-21 07:36:00,117.257,117.279,117.24,117.242,265400004.0
2007-03-21 07:37:00,117.254,117.26,117.235,117.255,295300003.0
2007-03-21 07:38:00,117.233,117.244,117.214,117.244,233300000.0
2007-03-21 07:39:00,117.244,117.253,117.244,117.247,102500002.0
2007-03-21 07:40:00,117.218,117.225,117.205,117.221,177200000.0
2007-03-21 07:41:00,117.237,117.243,117.235,117.243,185000001.0
2007-03-21 07:42:00,117.235,117.245,117.229,117.243,135100003.0
2007-03-21 07:43:00,117.221,117.242,117.211,117.242,225000000.0
2007-03-21 07:44:00,117.238,117.238,117.215,117.23,284900006.0
2007-03-21 07:45:00,117.223,117.23,117.212,117.22,285999999.0
2007-03-21 07:46:00,117.247,117.25,117.247,117.25,126400000.0
2007-03-21 07:47:00,117.252,117.253,117.224,117.242,278599995.0
2007-03-21 07:48:00,117.255,117.255,117.223,117.242,291799994.0
2007-03-21 07:49:00,117.24,117.24,117.223,117.231,86099999.0
2007-03-21 07:50:00,117.223,117.239,117.218,117.221,181500000.0
2007-03-21 07:51:00,117.212,117.246,117.21,117.246,94499998.0
2007-03-21 07:52:00,117.245,117.258,117.238,117.256,269599993.0
2007-03-21 07:53:00,117.245,117.255,117.227,117.251,145200000.0
2007-03-21 07:54:00,117.236,117.245,117.209,117.23,291200006.0
2007-03-21 07:55:00,117.239,117.257,117.219,117.219,366899996.0
2007-03-21 07:56:00,117.25,117.25,117.239,117.239,182899998.0
2007-03-21 07:57:00,117.25,117.26,117.244,117.255,281399996.0
2007-03-21 07:58:00,117.244,117.244,117.21,117.244,369700008.0
2007-03-21 07:59:00,117.248,117.248,117.234,117.246,165399998.0
2007-03-21 08:00:00,117.242,117.243,117.197,117.235,184900002.0
2007-03-21 08:01:00,117.237,117.237,117.198,117.235,308500001.0
2007-03-21 08:02:00,117.242,117.242,117.232,117.237,134700002.0
2007-03-21 08:03:00,117.228,117.247,117.226,117.247,202500003.0
2007-03-21 08:04:00,117.235,117.235,117.205,117.232,239600000.0
2007-03-21 08:05:00,117.241,117.241,117.216,117.223,212700002.0
2007-03-21 08:06:00,117.22,117.246,117.214,117.228,187999998.0
2007-03-21 08:07:00,117.227,117.239,117.214,117.214,291800002.0
2007-03-21 08:08:00,117.233,117.233,117.224,117.228,239099998.0
2007-03-21 08:09:00,117.235,117.235,117.227,117.235,226700000.0
2007-03-21 08:10:00,117.22,117.233,117.203,117.233,301300003.0
2007-03-21 08:11:00,117.237,117.237,117.194,117.194,66300000.0
2007-03-21 08:12:00,117.23,117.236,117.223,117.232,315500000.0
2007-03-21 08:13:00,117.221,117.232,117.221,117.232,206799997.0
2007-03-21 08:14:00,117.223,117.225,117.214,117.225,198699999.0
2007-03-21 08:15:00,117.211,117.232,117.208,117.23,162000001.0
2007-03-21 08:16:00,117.226,117.226,117.213,117.226,140500002.0
2007-03-21 08:17:00,117.212,117.22,117.209,117.218,167299998.0
2007-03-21 08:18:00,117.204,117.23,117.193,117.23,226800000.0
2007-03-21 08:19:00,117.233,117.241,117.232,117.235,224099995.0
2007-03-21 08:20:00,117.23,117.245,117.23,117.245,143400003.0
2007-03-21 08:21:00,117.251,117.263,117.25,117.263,328999999.0
2007-03-21 08:22:00,117.253,117.26,117.232,117.232,306300003.0
2007-03-21 08:23:00,117.269,117.274,117.265,117.27,160000004.0
2007-03-21 08:24:00,117.224,117.267,117.224,117.244,324499997.0
2007-03-21 08:25:00,117.265,117.265,117.251,117.265,218899997.0
2007-03-21 08:26:00,117.278,117.281,117.247,117.251,231899998.0
2007-03-21 08:27:00,117.276,117.28,117.265,117.272,282600006.0
2007-03-21 08:28:00,117.267,117.277,117.266,117.277,181500000.0
2007-03-21 08:29:00,117.282,117.283,117.228,117.234,136399997.0
2007-03-21 08:30:00,117.264,117.272,117.242,117.25,83400001.0
2007-03-21 08:31:00,117.26,117.267,117.236,117.24,279599999.0
2007-03-21 08:32:00,117.257,117.262,117.253,117.255,271700007.0
2007-03-21 08:33:00,117.263,117.273,117.255,117.265,295399993.0
2007-03-21 08:34:00,117.27,117.275,117.262,117.268,192499999.0
2007-03-21 08:35:00,117.273,117.273,117.241,117.241,159099999.0
2007-03-21 08:36:00,117.267,117.268,117.259,117.267,291400002.0
2007-03-21 08:37:00,117.273,117.273,117.261,117.265,166699999.0
2007-03-21 08:38:00,117.26,117.26,117.246,117.257,120199998.0
2007-03-21 08:39:00,117.27,117.297,117.27,117.291,99200002.0
2007-03-21 08:40:00,117.3,117.306,117.291,117.303,442500003.0
2007-03-21 08:41:00,117.314,117.314,117.286,117.29,317399995.0
2007-03-21 08:42:00,117.286,117.29,117.267,117.29,97500001.0
2007-03-21 08:43:00,117.305,117.325,117.298,117.325,164900001.0
2007-03-21 08:44:00,117.323,117.324,117.295,117.31,233299997.0
2007-03-21 08:45:00,117.316,117.33,117.316,117.327,232399997.0
2007-03-21 08:46:00,117.319,117.319,117.314,117.318,56900001.0
2007-03-21 08:47:00,117.316,117.318,117.307,117.315,293099995.0
2007-03-21 08:48:00,117.316,117.323,117.303,117.312,149800002.0
2007-03-21 08:49:00,117.311,117.311,117.28,117.28,278000002.0
2007-03-21 08:50:00,117.272,117.295,117.266,117.29,346900002.0
2007-03-21 08:51:00,117.288,117.291,117.282,117.288,253099997.0
2007-03-21 08:52:00,117.306,117.312,117.277,117.303,188600001.0
2007-03-21 08:53:00,117.281,117.285,117.256,117.28,177900002.0
2007-03-21 08:54:00,117.29,117.295,117.264,117.295,227099997.0
2007-03-21 08:55:00,117.292,117.3,117.29,117.296,285800005.0
2007-03-21 08:56:00,117.309,117.316,117.297,117.297,126800000.0
2007-03-21 08:57:00,117.3,117.318,117.3,117.31,424800005.0
2007-03-21 08:58:00,117.303,117.309,117.289,117.309,63700001.0
2007-03-21 08:59:00,117.312,117.324,117.311,117.318,182100005.0
2007-03-21 09:00:00,117.323,117.323,117.305,117.305,266800003.0
2007-03-21 09:01:00,117.317,117.331,117.316,117.331,135000000.0
2007-03-21 09:02:00,117.339,117.362,117.339,117.362,165500004.0
2007-03-21 09:03:00,117.389,117.423,117.389,117.421,121199999.0
2007-03-21 09:04:00,117.432,117.445,117.431,117.432,125099997.0
2007-03-21 09:05:00,117.403,117.432,117.401,117.413,272299999.0
2007-03-21 09:06:00,117.419,117.426,117.387,117.387,193300004.0
2007-03-21 09:07:00,117.415,117.422,117.412,117.412,188200003.0
2007-03-21 09:08:00,117.412,117.427,117.411,117.425,262699992.0
2007-03-21 09:09:00,117.418,117.418,117.384,117.417,207399999.0
2007-03-21 09:10:00,117.416,117.445,117.416,117.43,236599997.0
2007-03-21 09:11:00,117.438,117.498,117.438,117.498,102900001.0
2007-03-21 09:12:00,117.502,117.52,117.5,117.512,225200000.0
2007-03-21 09:13:00,117.498,117.498,117.464,117.469,353299998.0
2007-03-21 09:14:00,117.472,117.513,117.471,117.513,412600006.0
2007-03-21 09:15:00,117.532,117.536,117.523,117.536,272999996.0
2007-03-21 09:16:00,117.53,117.533,117.518,117.518,184999996.0
2007-03-21 09:17:00,117.512,117.529,117.512,117.526,180799998.0
2007-03-21 09:18:00,117.527,117.536,117.523,117.524,76399998.0
2007-03-21 09:19:00,117.513,117.513,117.492,117.498,154500001.0
2007-03-21 09:20:00,117.493,117.498,117.487,117.493,227599997.0
2007-03-21 09:21:00,117.487,117.49,117.474,117.474,220900001.0
2007-03-21 09:22:00,117.476,117.492,117.476,117.492,306100001.0
2007-03-21 09:23:00,117.499,117.54,117.499,117.54,297299997.0
2007-03-21 09:24:00,117.534,117.534,117.507,117.509,152300000.0
2007-03-21 09:25:00,117.512,117.541,117.512,117.531,194000005.0
2007-03-21 09:26:00,117.53,117.531,117.517,117.52,179900003.0
2007-03-21 09:27:00,117.518,117.52,117.503,117.503,206100003.0
2007-03-21 09:28:00,117.498,117.506,117.484,117.505,241100003.0
2007-03-21 09:29:00,117.495,117.513,117.495,117.513,132300002.0
2007-03-21 09:30:00,117.527,117.546,117.522,117.546,136700001.0
2007-03-21 09:31:00,117.566,117.574,117.561,117.573,156299998.0
2007-03-21 09:32:00,117.585,117.588,117.576,117.576,167399995.0
2007-03-21 09:33:00,117.568,117.573,117.564,117.573,208300002.0
2007-03-21 09:34:00,117.568,117.568,117.544,117.555,269000006.0
2007-03-21 09:35:00,117.545,117.545,117.511,117.515,196299998.0
2007-03-21 09:36:00,117.517,117.517,117.496,117.5,213500000.0
2007-03-21 09:37:00,117.519,117.519,117.491,117.495,214500001.0
2007-03-21 09:38:00,117.489,117.489,117.464,117.479,332700006.0
2007-03-21 09:39:00,117.47,117.47,117.451,117.455,174800001.0
2007-03-21 09:40:00,117.462,117.468,117.453,117.465,349399997.0
2007-03-21 09:41:00,117.453,117.494,117.445,117.492,218099995.0
2007-03-21 09:42:00,117.483,117.494,117.483,117.486,417299999.0
2007-03-21 09:43:00,117.486,117.486,117.469,117.481,318300002.0
2007-03-21 09:44:00,117.457,117.485,117.457,117.477,217299997.0
2007-03-21 09:45:00,117.483,117.506,117.48,117.505,175400002.0
2007-03-21 09:46:00,117.502,117.502,117.485,117.485,220000003.0
2007-03-21 09:47:00,117.488,117.499,117.487,117.489,112300002.0
2007-03-21 09:48:00,117.475,117.483,117.473,117.483,248399995.0
2007-03-21 09:49:00,117.477,117.486,117.468,117.483,237500001.0
2007-03-21 09:50:00,117.487,117.495,117.467,117.475,306899998.0
2007-03-21 09:51:00,117.457,117.462,117.428,117.434,245099996.0
2007-03-21 09:52:00,117.432,117.435,117.419,117.421,205300002.0
2007-03-21 09:53:00,117.412,117.423,117.41,117.423,144599996.0
2007-03-21 09:54:00,117.423,117.43,117.42,117.427,118999999.0
2007-03-21 09:55:00,117.44,117.448,117.437,117.445,242999994.0
2007-03-21 09:56:00,117.435,117.435,117.407,117.411,203999996.0
2007-03-21 09:57:00,117.412,117.421,117.403,117.408,138500002.0
2007-03-21 09:58:00,117.401,117.406,117.388,117.406,251900004.0
2007-03-21 09:59:00,117.41,117.427,117.41,117.427,195999996.0
2007-03-21 10:00:00,117.425,117.425,117.402,117.417,348100003.0
2007-03-21 10:01:00,117.439,117.456,117.439,117.456,133799999.0
2007-03-21 10:02:00,117.466,117.467,117.462,117.462,162899998.0
2007-03-21 10:03:00,117.461,117.461,117.435,117.435,194400002.0
2007-03-21 10:04:00,117.437,117.445,117.433,117.433,153299999.0
2007-03-21 10:05:00,117.432,117.437,117.428,117.437,231999997.0
2007-03-21 10:06:00,117.444,117.457,117.444,117.45,187099998.0
2007-03-21 10:07:00,117.441,117.441,117.428,117.435,178699998.0
2007-03-21 10:08:00,117.428,117.441,117.428,117.436,158399999.0
2007-03-21 10:09:00,117.443,117.451,117.438,117.441,231400003.0
2007-03-21 10:10:00,117.438,117.438,117.412,117.436,505100011.0
2007-03-21 10:11:00,117.447,117.451,117.434,117.434,102900001.0
2007-03-21 10:12:00,117.427,117.436,117.423,117.433,311599994.0
2007-03-21 10:13:00,117.438,117.451,117.438,117.445,217299998.0
2007-03-21 10:14:00,117.436,117.453,117.431,117.453,129500004.0
2007-03-21 10:15:00,117.453,117.453,117.418,117.435,384800006.0
2007-03-21 10:16:00,117.42,117.45,117.42,117.45,177000000.0
2007-03-21 10:17:00,117.466,117.504,117.466,117.504,386099996.0
2007-03-21 10:18:00,117.51,117.537,117.51,117.528,266300006.0
2007-03-21 10:19:00,117.522,117.525,117.498,117.498,252900004.0
2007-03-21 10:20:00,117.498,117.504,117.489,117.495,279500001.0
2007-03-21 10:21:00,117.498,117.499,117.46,117.464,151399999.0
2007-03-21 10:22:00,117.498,117.501,117.492,117.5,416899996.0
2007-03-21 10:23:00,117.492,117.507,117.483,117.507,231099999.0
2007-03-21 10:24:00,117.519,117.529,117.519,117.521,128200000.0
2007-03-21 10:25:00,117.522,117.527,117.512,117.527,253700002.0
2007-03-21 10:26:00,117.515,117.526,117.502,117.526,236700000.0
2007-03-21 10:27:00,117.557,117.6,117.557,117.59,64700000.0
2007-03-21 10:28:00,117.593,117.606,117.588,117.595,162300001.0
2007-03-21 10:29:00,117.58,117.58,117.551,117.551,321100001.0
2007-03-21 10:30:00,117.56,117.585,117.56,117.569,209400001.0
2007-03-21 10:31:00,117.587,117.615,117.587,117.607,138000004.0
2007-03-21 10:32:00,117.608,117.616,117.603,117.611,111000002.0
2007-03-21 10:33:00,117.613,117.619,117.609,117.61,351999999.0
2007-03-21 10:34:00,117.601,117.601,117.587,117.596,133100000.0
2007-03-21 10:35:00,117.596,117.603,117.589,117.603,210599999.0
2007-03-21 10:36:00,117.597,117.597,117.584,117.585,83800001.0
2007-03-21 10:37:00,117.596,117.598,117.574,117.59,324600000.0
2007-03-21 10:38:00,117.602,117.618,117.602,117.61,218499998.0
2007-03-21 10:39:00,117.618,117.621,117.61,117.618,107299999.0
2007-03-21 10:40:00,117.612,117.616,117.605,117.611,251900003.0
2007-03-21 10:41:00,117.611,117.611,117.602,117.607,188300003.0
2007-03-21 10:42:00,117.615,117.624,117.614,117.62,126700002.0
2007-03-21 10:43:00,117.598,117.618,117.59,117.611,179100002.0
2007-03-21 10:44:00,117.622,117.649,117.617,117.64,266799998.0
2007-03-21 10:45:00,117.652,117.658,117.646,117.65,346799998.0
2007-03-21 10:46:00,117.658,117.66,117.65,117.65,173400002.0
2007-03-21 10:47:00,117.643,117.655,117.637,117.655,217899997.0
2007-03-21 10:48:00,117.658,117.658,117.645,117.645,28400001.0
2007-03-21 10:49:00,117.636,117.651,117.633,117.651,68500000.0
2007-03-21 10:50:00,117.658,117.658,117.644,117.648,266700002.0
2007-03-21 10:51:00,117.648,117.648,117.636,117.636,244899998.0
2007-03-21 10:52:00,117.652,117.708,117.652,117.708,131000001.0
2007-03-21 10:53:00,117.722,117.733,117.706,117.711,383299996.0
2007-03-21 10:54:00,117.706,117.708,117.696,117.708,168299999.0
2007-03-21 10:55:00,117.708,117.719,117.697,117.697,403200004.0
2007-03-21 10:56:00,117.706,117.721,117.703,117.72,107600002.0
2007-03-21 10:57:00,117.716,117.716,117.695,117.695,245300000.0
2007-03-21 10:58:00,117.699,117.699,117.674,117.674,188999999.0
2007-03-21 10:59:00,117.687,117.712,117.687,117.704,315299996.0
2007-03-21 11:00:00,117.706,117.713,117.691,117.695,273999998.0
2007-03-21 11:01:00,117.681,117.691,117.68,117.687,289300005.0
2007-03-21 11:02:00,117.684,117.684,117.673,117.677,248500003.0
2007-03-21 11:03:00,117.677,117.677,117.663,117.665,200800001.0
2007-03-21 11:04:00,117.662,117.662,117.638,117.643,197599999.0
2007-03-21 11:05:00,117.644,117.652,117.644,117.647,226800004.0
2007-03-21 11:06:00,117.653,117.653,117.643,117.645,284200001.0
2007-03-21 11:07:00,117.637,117.647,117.627,117.627,203000002.0
2007-03-21 11:08:00,117.645,117.652,117.628,117.65,159999998.0
2007-03-21 11:09:00,117.648,117.65,117.643,117.649,115100000.0
2007-03-21 11:10:00,117.65,117.659,117.635,117.659,63000000.0
2007-03-21 11:11:00,117.652,117.663,117.652,117.663,230999995.0
2007-03-21 11:12:00,117.67,117.673,117.638,117.646,225000000.0
2007-03-21 11:13:00,117.65,117.674,117.65,117.67,202999999.0
2007-03-21 11:14:00,117.661,117.675,117.647,117.673,372799995.0
2007-03-21 11:15:00,117.67,117.683,117.67,117.683,172200001.0
2007-03-21 11:16:00,117.674,117.675,117.659,117.666,396399997.0
2007-03-21 11:17:00,117.675,117.677,117.662,117.672,126799998.0
2007-03-21 11:18:00,117.68,117.684,117.646,117.671,167000003.0
2007-03-21 11:19:00,117.673,117.676,117.666,117.666,187200004.0
2007-03-21 11:20:00,117.672,117.681,117.668,117.677,328000006.0
2007-03-21 11:21:00,117.69,117.705,117.68,117.701,250700001.0
2007-03-21 11:22:00,117.698,117.702,117.688,117.699,207800002.0
2007-03-21 11:23:00,117.697,117.699,117.684,117.697,222199997.0
2007-03-21 11:24:00,117.697,117.697,117.687,117.688,433399998.0
2007-03-21 11:25:00,117.685,117.687,117.671,117.677,181099999.0
2007-03-21 11:26:00,117.678,117.681,117.675,117.676,112400003.0
2007-03-21 11:27:00,117.68,117.691,117.673,117.685,204800000.0
2007-03-21 11:28:00,117.701,117.702,117.683,117.683,170800002.0
2007-03-21 11:29:00,117.689,117.699,117.688,117.693,244700000.0
2007-03-21 11:30:00,117.693,117.706,117.688,117.69,383200004.0
2007-03-21 11:31:00,117.692,117.708,117.692,117.707,187800001.0
2007-03-21 11:32:00,117.71,117.719,117.701,117.71,261299994.0
2007-03-21 11:33:00,117.702,117.702,117.681,117.685,172299999.0
2007-03-21 11:34:00,117.676,117.676,117.649,117.664,201300001.0
2007-03-21 11:35:00,117.667,117.667,117.623,117.625,157900000.0
2007-03-21 11:36:00,117.62,117.624,117.617,117.624,212599994.0
2007-03-21 11:37:00,117.623,117.631,117.617,117.631,281699997.0
2007-03-21 11:38:00,117.64,117.66,117.64,117.66,119199999.0
2007-03-21 11:39:00,117.663,117.663,117.652,117.657,207999999.0
2007-03-21 11:40:00,117.645,117.653,117.643,117.653,144000003.0
2007-03-21 11:41:00,117.647,117.664,117.647,117.655,202200000.0
2007-03-21 11:42:00,117.658,117.658,117.628,117.634,231899998.0
2007-03-21 11:43:00,117.662,117.662,117.64,117.64,168499999.0
2007-03-21 11:44:00,117.651,117.663,117.651,117.657,112000001.0
2007-03-21 11:45:00,117.653,117.664,117.632,117.664,341300005.0
2007-03-21 11:46:00,117.661,117.666,117.651,117.659,255300001.0
2007-03-21 11:47:00,117.666,117.675,117.662,117.663,207299996.0
2007-03-21 11:48:00,117.672,117.696,117.672,117.69,134000002.0
2007-03-21 11:49:00,117.693,117.702,117.693,117.695,138700004.0
2007-03-21 11:50:00,117.688,117.688,117.655,117.665,134200002.0
2007-03-21 11:51:00,117.678,117.681,117.661,117.668,273700000.0
2007-03-21 11:52:00,117.673,117.681,117.657,117.681,263800002.0
2007-03-21 11:53:00,117.682,117.687,117.674,117.674,276200000.0
2007-03-21 11:54:00,117.653,117.674,117.643,117.67,259300001.0
2007-03-21 11:55:00,117.666,117.672,117.657,117.672,296700000.0
2007-03-21 11:56:00,117.67,117.67,117.649,117.649,213900004.0
2007-03-21 11:57:00,117.642,117.651,117.642,117.642,282700004.0
2007-03-21 11:58:00,117.641,117.644,117.637,117.644,158099996.0
2007-03-21 11:59:00,117.638,117.656,117.633,117.65,175000002.0
2007-03-21 12:00:00,117.653,117.667,117.653,117.667,251000004.0
2007-03-21 12:01:00,117.679,117.699,117.673,117.694,164299999.0
2007-03-21 12:02:00,117.694,117.694,117.68,117.681,266899999.0
2007-03-21 12:03:00,117.683,117.684,117.674,117.681,221299996.0
2007-03-21 12:04:00,117.704,117.723,117.692,117.692,200100000.0
2007-03-21 12:05:00,117.71,117.735,117.71,117.735,206199997.0
2007-03-21 12:06:00,117.731,117.741,117.72,117.722,351299998.0
2007-03-21 12:07:00,117.718,117.718,117.697,117.705,182299998.0
2007-03-21 12:08:00,117.707,117.713,117.705,117.705,156700001.0
2007-03-21 12:09:00,117.703,117.709,117.668,117.696,418199997.0
2007-03-21 12:10:00,117.699,117.714,117.696,117.706,159000001.0
2007-03-21 12:11:00,117.707,117.726,117.7,117.723,226300001.0
2007-03-21 12:12:00,117.731,117.737,117.717,117.737,204600000.0
2007-03-21 12:13:00,117.743,117.753,117.741,117.747,256799997.0
2007-03-21 12:14:00,117.75,117.783,117.75,117.783,445600004.0
2007-03-21 12:15:00,117.785,117.792,117.783,117.784,204500004.0
2007-03-21 12:16:00,117.781,117.812,117.781,117.809,194799994.0
2007-03-21 12:17:00,117.809,117.809,117.805,117.805,336199996.0
2007-03-21 12:18:00,117.804,117.812,117.803,117.806,257600004.0
2007-03-21 12:19:00,117.793,117.793,117.754,117.757,285900008.0
2007-03-21 12:20:00,117.757,117.772,117.757,117.767,172100000.0
2007-03-21 12:21:00,117.771,117.807,117.771,117.807,422800004.0
2007-03-21 12:22:00,117.796,117.796,117.766,117.773,139600000.0
2007-03-21 12:23:00,117.77,117.77,117.724,117.724,294700006.0
2007-03-21 12:24:00,117.73,117.75,117.73,117.749,109100002.0
2007-03-21 12:25:00,117.741,117.743,117.726,117.737,272300004.0
2007-03-21 12:26:00,117.732,117.732,117.717,117.717,111400000.0
2007-03-21 12:27:00,117.718,117.738,117.708,117.735,294000003.0
2007-03-21 12:28:00,117.736,117.738,117.731,117.735,321199992.0
2007-03-21 12:29:00,117.734,117.754,117.731,117.754,299800004.0
2007-03-21 12:30:00,117.76,117.763,117.752,117.752,168200002.0
2007-03-21 12:31:00,117.751,117.751,117.702,117.702,156499997.0
2007-03-21 12:32:00,117.74,117.75,117.736,117.736,240900006.0
2007-03-21 12:33:00,117.754,117.757,117.739,117.748,379599992.0
2007-03-21 12:34:00,117.762,117.77,117.759,117.759,225499998.0
2007-03-21 12:35:00,117.753,117.759,117.739,117.748,173099998.0
2007-03-21 12:36:00,117.743,117.756,117.728,117.756,261200006.0
2007-03-21 12:37:00,117.756,117.769,117.754,117.762,157299999.0
2007-03-21 12:38:00,117.752,117.759,117.748,117.748,187299999.0
2007-03-21 12:39:00,117.754,117.759,117.752,117.758,133300001.0
2007-03-21 12:40:00,117.762,117.769,117.759,117.762,206000001.0
2007-03-21 12:41:00,117.767,117.779,117.766,117.776,245900002.0
2007-03-21 12:42:00,117.782,117.804,117.78,117.804,228699994.0
2007-03-21 12:43:00,117.799,117.799,117.781,117.784,270299997.0
2007-03-21 12:44:00,117.784,117.784,117.758,117.758,463899999.0
2007-03-21 12:45:00,117.778,117.779,117.746,117.755,241299995.0
2007-03-21 12:46:00,117.767,117.773,117.742,117.742,372699996.0
2007-03-21 12:47:00,117.742,117.742,117.721,117.733,273299999.0
2007-03-21 12:48:00,117.737,117.748,117.735,117.744,294900004.0
2007-03-21 12:49:00,117.747,117.77,117.747,117.77,296100003.0
2007-03-21 12:50:00,117.768,117.778,117.768,117.77,180200001.0
2007-03-21 12:51:00,117.763,117.765,117.75,117.75,218800000.0
2007-03-21 12:52:00,117.756,117.756,117.745,117.747,183900001.0
2007-03-21 12:53:00,117.756,117.757,117.745,117.75,287999999.0
2007-03-21 12:54:00,117.741,117.745,117.736,117.745,215300002.0
2007-03-21 12:55:00,117.742,117.745,117.72,117.734,141499998.0
2007-03-21 12:56:00,117.737,117.751,117.728,117.737,212899999.0
2007-03-21 12:57:00,117.767,117.776,117.765,117.765,244300001.0
2007-03-21 12:58:00,117.766,117.779,117.761,117.77,297499989.0
2007-03-21 12:59:00,117.772,117.773,117.764,117.767,341899999.0
2007-03-21 13:00:00,117.761,117.761,117.745,117.746,199299999.0
2007-03-21 13:01:00,117.728,117.75,117.716,117.75,230700001.0
2007-03-21 13:02:00,117.76,117.778,117.756,117.778,217000006.0
2007-03-21 13:03:00,117.789,117.789,117.784,117.788,114799999.0
2007-03-21 13:04:00,117.776,117.781,117.768,117.768,174800003.0
2007-03-21 13:05:00,117.763,117.763,117.748,117.748,271099998.0
2007-03-21 13:06:00,117.751,117.753,117.741,117.747,194999993.0
2007-03-21 13:07:00,117.748,117.748,117.724,117.724,256100002.0
2007-03-21 13:08:00,117.718,117.718,117.712,117.717,74500002.0
2007-03-21 13:09:00,117.694,117.7,117.679,117.688,141400001.0
2007-03-21 13:10:00,117.683,117.698,117.668,117.698,216100005.0
2007-03-21 13:11:00,117.703,117.71,117.696,117.703,190600000.0
2007-03-21 13:12:00,117.682,117.703,117.677,117.703,268800006.0
2007-03-21 13:13:00,117.71,117.717,117.699,117.699,359199999.0
2007-03-21 13:14:00,117.696,117.708,117.696,117.703,62999999.0
2007-03-21 13:15:00,117.705,117.711,117.703,117.71,359299998.0
2007-03-21 13:16:00,117.712,117.712,117.703,117.703,337599997.0
2007-03-21 13:17:00,117.69,117.703,117.673,117.703,235099996.0
2007-03-21 13:18:00,117.716,117.722,117.704,117.718,203900005.0
2007-03-21 13:19:00,117.717,117.726,117.71,117.715,340100005.0
2007-03-21 13:20:00,117.708,117.713,117.681,117.713,280299998.0
2007-03-21 13:21:00,117.73,117.736,117.728,117.732,175499999.0
2007-03-21 13:22:00,117.73,117.734,117.699,117.713,285300002.0
2007-03-21 13:23:00,117.69,117.722,117.689,117.722,221100002.0
2007-03-21 13:24:00,117.73,117.746,117.725,117.745,170600000.0
2007-03-21 13:25:00,117.751,117.752,117.74,117.747,133500000.0
2007-03-21 13:26:00,117.743,117.749,117.719,117.741,230700001.0
2007-03-21 13:27:00,117.733,117.733,117.707,117.707,143399998.0
2007-03-21 13:28:00,117.699,117.725,117.699,117.705,189799998.0
2007-03-21 13:29:00,117.703,117.705,117.691,117.704,282400003.0
2007-03-21 13:30:00,117.703,117.704,117.693,117.704,134999999.0
2007-03-21 13:31:00,117.702,117.702,117.689,117.691,241900005.0
2007-03-21 13:32:00,117.697,117.702,117.696,117.698,366100000.0
2007-03-21 13:33:00,117.7,117.7,117.67,117.695,345900000.0
2007-03-21 13:34:00,117.695,117.713,117.695,117.713,260300004.0
2007-03-21 13:35:00,117.69,117.701,117.687,117.7,304000003.0
2007-03-21 13:36:00,117.706,117.714,117.7,117.713,336000002.0
2007-03-21 13:37:00,117.713,117.718,117.699,117.716,166699997.0
2007-03-21 13:38:00,117.715,117.738,117.714,117.732,248199996.0
2007-03-21 13:39:00,117.731,117.731,117.71,117.715,100399998.0
2007-03-21 13:40:00,117.723,117.733,117.713,117.733,371200003.0
2007-03-21 13:41:00,117.732,117.745,117.732,117.738,234099994.0
2007-03-21 13:42:00,117.74,117.75,117.733,117.75,162100001.0
2007-03-21 13:43:00,117.745,117.745,117.716,117.724,277699996.0
2007-03-21 13:44:00,117.755,117.755,117.75,117.75,218000001.0
2007-03-21 13:45:00,117.754,117.757,117.751,117.751,239500002.0
2007-03-21 13:46:00,117.746,117.761,117.746,117.749,225800000.0
2007-03-21 13:47:00,117.746,117.746,117.71,117.723,309799992.0
2007-03-21 13:48:00,117.719,117.719,117.681,117.681,217500003.0
2007-03-21 13:49:00,117.662,117.662,117.636,117.647,362399993.0
2007-03-21 13:50:00,117.654,117.663,117.64,117.64,314199995.0
2007-03-21 13:51:00,117.64,117.64,117.604,117.613,267500001.0
2007-03-21 13:52:00,117.612,117.616,117.598,117.615,309900004.0
2007-03-21 13:53:00,117.61,117.623,117.606,117.618,111300001.0
2007-03-21 13:54:00,117.632,117.639,117.616,117.632,164100000.0
2007-03-21 13:55:00,117.637,117.637,117.619,117.624,215800000.0
2007-03-21 13:56:00,117.624,117.633,117.623,117.633,248999996.0
2007-03-21 13:57:00,117.63,117.662,117.627,117.637,283700005.0
2007-03-21 13:58:00,117.63,117.642,117.628,117.642,225000002.0
2007-03-21 13:59:00,117.649,117.663,117.649,117.651,311500000.0
2007-03-21 14:00:00,117.652,117.663,117.651,117.663,293999999.0
2007-03-21 14:01:00,117.651,117.651,117.619,117.638,97999999.0
2007-03-21 14:02:00,117.638,117.657,117.63,117.651,275999998.0
2007-03-21 14:03:00,117.663,117.694,117.663,117.687,128300004.0
2007-03-21 14:04:00,117.699,117.718,117.699,117.714,275499999.0
2007-03-21 14:05:00,117.708,117.716,117.7,117.71,418700005.0
2007-03-21 14:06:00,117.712,117.713,117.703,117.713,313999997.0
2007-03-21 14:07:00,117.713,117.713,117.7,117.7,178499996.0
2007-03-21 14:08:00,117.702,117.707,117.698,117.705,285399999.0
2007-03-21 14:09:00,117.698,117.711,117.698,117.71,132900001.0
2007-03-21 14:10:00,117.702,117.71,117.665,117.709,205400000.0
2007-03-21 14:11:00,117.713,117.718,117.71,117.718,277800005.0
2007-03-21 14:12:00,117.725,117.75,117.725,117.745,190900001.0
2007-03-21 14:13:00,117.75,117.757,117.725,117.725,246399998.0
2007-03-21 14:14:00,117.755,117.756,117.746,117.746,307299997.0
2007-03-21 14:15:00,117.755,117.78,117.755,117.77,321599998.0
2007-03-21 14:16:00,117.772,117.791,117.76,117.765,176999996.0
2007-03-21 14:17:00,117.749,117.76,117.737,117.756,215400004.0
2007-03-21 14:18:00,117.753,117.761,117.753,117.755,182200001.0
2007-03-21 14:19:00,117.758,117.763,117.751,117.763,321400006.0
2007-03-21 14:20:00,117.762,117.771,117.762,117.771,138400004.0
2007-03-21 14:21:00,117.742,117.779,117.736,117.779,144699999.0
2007-03-21 14:22:00,117.79,117.79,117.765,117.766,133700001.0
2007-03-21 14:23:00,117.773,117.773,117.763,117.771,398000002.0
2007-03-21 14:24:00,117.773,117.773,117.761,117.763,382100003.0
2007-03-21 14:25:00,117.77,117.777,117.768,117.768,262300003.0
2007-03-21 14:26:00,117.762,117.774,117.762,117.767,114199997.0
2007-03-21 14:27:00,117.773,117.782,117.77,117.77,134499998.0
2007-03-21 14:28:00,117.768,117.783,117.768,117.783,408800000.0
2007-03-21 14:29:00,117.781,117.797,117.774,117.797,204700004.0
2007-03-21 14:30:00,117.797,117.797,117.772,117.778,265600003.0
2007-03-21 14:31:00,117.772,117.783,117.765,117.783,264800001.0
2007-03-21 14:32:00,117.78,117.791,117.78,117.791,75600000.0
2007-03-21 14:33:00,117.787,117.797,117.787,117.797,153699996.0
2007-03-21 14:34:00,117.812,117.827,117.812,117.819,119400002.0
2007-03-21 14:35:00,117.813,117.829,117.813,117.82,324700002.0
2007-03-21 14:36:00,117.805,117.82,117.791,117.815,171600002.0
2007-03-21 14:37:00,117.804,117.823,117.793,117.817,208900000.0
2007-03-21 14:38:00,117.813,117.817,117.807,117.817,137800001.0
2007-03-21 14:39:00,117.817,117.818,117.803,117.803,78400000.0
2007-03-21 14:40:00,117.799,117.817,117.799,117.817,218600000.0
2007-03-21 14:41:00,117.823,117.83,117.823,117.827,91600003.0
2007-03-21 14:42:00,117.823,117.831,117.818,117.825,264599996.0
2007-03-21 14:43:00,117.827,117.829,117.82,117.82,240200004.0
2007-03-21 14:44:00,117.83,117.837,117.811,117.811,197599997.0
2007-03-21 14:45:00,117.808,117.851,117.806,117.851,125599998.0
2007-03-21 14:46:00,117.86,117.87,117.86,117.866,346900000.0
2007-03-21 14:47:00,117.852,117.852,117.824,117.831,361200002.0
2007-03-21 14:48:00,117.864,117.899,117.864,117.895,129899999.0
2007-03-21 14:49:00,117.91,117.92,117.897,117.907,197599999.0
2007-03-21 14:50:00,117.907,117.915,117.9,117.914,151799997.0
2007-03-21 14:51:00,117.915,117.915,117.902,117.91,64400001.0
2007-03-21 14:52:00,117.903,117.903,117.867,117.872,212400008.0
2007-03-21 14:53:00,117.869,117.876,117.862,117.862,280200003.0
2007-03-21 14:54:00,117.865,117.88,117.865,117.88,204999995.0
2007-03-21 14:55:00,117.873,117.873,117.842,117.868,317100008.0
2007-03-21 14:56:00,117.881,117.881,117.851,117.851,185299999.0
2007-03-21 14:57:00,117.837,117.846,117.828,117.831,283699999.0
2007-03-21 14:58:00,117.817,117.817,117.783,117.796,234399998.0
2007-03-21 14:59:00,117.798,117.809,117.798,117.802,118800002.0
2007-03-21 15:00:00,117.802,117.808,117.778,117.778,220800002.0
2007-03-21 15:01:00,117.809,117.828,117.809,117.828,304599995.0
2007-03-21 15:02:00,117.824,117.833,117.818,117.828,226300002.0
2007-03-21 15:03:00,117.838,117.838,117.81,117.814,209299998.0
2007-03-21 15:04:00,117.823,117.835,117.819,117.833,317300000.0
2007-03-21 15:05:00,117.838,117.838,117.792,117.792,173700001.0
2007-03-21 15:06:00,117.801,117.804,117.799,117.799,265700005.0
2007-03-21 15:07:00,117.786,117.809,117.786,117.809,200599996.0
2007-03-21 15:08:00,117.8,117.8,117.782,117.785,249400000.0
2007-03-21 15:09:00,117.779,117.79,117.775,117.79,145800004.0
2007-03-21 15:10:00,117.792,117.81,117.788,117.81,90300002.0
2007-03-21 15:11:00,117.819,117.823,117.811,117.811,297000005.0
2007-03-21 15:12:00,117.827,117.857,117.827,117.851,276000004.0
2007-03-21 15:13:00,117.853,117.857,117.848,117.85,211999998.0
2007-03-21 15:14:00,117.845,117.847,117.839,117.845,186299997.0
2007-03-21 15:15:00,117.834,117.836,117.824,117.828,354000001.0
2007-03-21 15:16:00,117.83,117.836,117.824,117.824,331899998.0
2007-03-21 15:17:00,117.813,117.813,117.8,117.805,164100000.0
2007-03-21 15:18:00,117.801,117.801,117.782,117.797,280700004.0
2007-03-21 15:19:00,117.81,117.815,117.783,117.805,296300004.0
2007-03-21 15:20:00,117.813,117.83,117.813,117.816,219000000.0
2007-03-21 15:21:00,117.824,117.85,117.819,117.835,292900001.0
2007-03-21 15:22:00,117.839,117.855,117.839,117.855,92300001.0
2007-03-21 15:23:00,117.863,117.878,117.863,117.871,325799993.0
2007-03-21 15:24:00,117.874,117.89,117.874,117.877,191199997.0
2007-03-21 15:25:00,117.881,117.897,117.881,117.888,217199997.0
2007-03-21 15:26:00,117.887,117.898,117.883,117.898,173400002.0
2007-03-21 15:27:00,117.905,117.915,117.905,117.915,206899997.0
2007-03-21 15:28:00,117.907,117.92,117.898,117.91,364100002.0
2007-03-21 15:29:00,117.898,117.908,117.896,117.9,274000003.0
2007-03-21 15:30:00,117.91,117.916,117.9,117.91,165500004.0
2007-03-21 15:31:00,117.91,117.91,117.889,117.889,230099998.0
2007-03-21 15:32:00,117.879,117.887,117.863,117.865,287700006.0
2007-03-21 15:33:00,117.867,117.873,117.85,117.85,210900000.0
2007-03-21 15:34:00,117.845,117.845,117.836,117.843,192500005.0
2007-03-21 15:35:00,117.85,117.896,117.85,117.896,125400000.0
2007-03-21 15:36:00,117.901,117.904,117.888,117.904,152299998.0
2007-03-21 15:37:00,117.899,117.909,117.898,117.902,158500001.0
2007-03-21 15:38:00,117.902,117.915,117.893,117.915,135600003.0
2007-03-21 15:39:00,117.905,117.916,117.898,117.901,263700004.0
2007-03-21 15:40:00,117.902,117.914,117.901,117.911,433799994.0
2007-03-21 15:41:00,117.905,117.91,117.903,117.905,184300000.0
2007-03-21 15:42:00,117.906,117.914,117.888,117.91,380200001.0
2007-03-21 15:43:00,117.917,117.927,117.911,117.922,216300004.0
2007-03-21 15:44:00,117.916,117.916,117.906,117.908,132899997.0
2007-03-21 15:45:00,117.908,117.908,117.895,117.904,117400000.0
2007-03-21 15:46:00,117.911,117.927,117.911,117.92,311500000.0
2007-03-21 15:47:00,117.925,117.934,117.917,117.917,327600002.0
2007-03-21 15:48:00,117.924,117.928,117.915,117.928,215799998.0
2007-03-21 15:49:00,117.917,117.917,117.9,117.905,142400000.0
2007-03-21 15:50:00,117.904,117.904,117.89,117.898,285700005.0
2007-03-21 15:51:00,117.897,117.901,117.885,117.901,136300000.0
2007-03-21 15:52:00,117.902,117.902,117.884,117.887,161300000.0
2007-03-21 15:53:00,117.886,117.886,117.87,117.873,257400001.0
2007-03-21 15:54:00,117.882,117.882,117.87,117.871,145500002.0
2007-03-21 15:55:00,117.878,117.879,117.855,117.855,261500005.0
2007-03-21 15:56:00,117.847,117.869,117.846,117.864,152400000.0
2007-03-21 15:57:00,117.857,117.878,117.857,117.87,369200001.0
2007-03-21 15:58:00,117.859,117.868,117.855,117.86,289400001.0
2007-03-21 15:59:00,117.859,117.861,117.838,117.845,186299997.0
2007-03-21 16:00:00,117.842,117.855,117.84,117.845,331700005.0
2007-03-21 16:01:00,117.848,117.848,117.837,117.838,274000001.0
2007-03-21 16:02:00,117.819,117.819,117.801,117.805,310999995.0
2007-03-21 16:03:00,117.814,117.822,117.814,117.817,161800002.0
2007-03-21 16:04:00,117.807,117.819,117.807,117.81,328700010.0
2007-03-21 16:05:00,117.816,117.839,117.816,117.839,302099999.0
2007-03-21 16:06:00,117.847,117.852,117.833,117.838,192500001.0
2007-03-21 16:07:00,117.838,117.842,117.832,117.837,189499998.0
2007-03-21 16:08:00,117.815,117.834,117.804,117.834,195299998.0
2007-03-21 16:09:00,117.833,117.833,117.807,117.822,205299994.0
2007-03-21 16:10:00,117.843,117.849,117.834,117.849,173199996.0
2007-03-21 16:11:00,117.86,117.86,117.846,117.85,119500003.0
2007-03-21 16:12:00,117.844,117.852,117.828,117.847,516700002.0
2007-03-21 16:13:00,117.85,117.856,117.843,117.849,332000007.0
2007-03-21 16:14:00,117.853,117.853,117.836,117.837,294400000.0
2007-03-21 16:15:00,117.837,117.848,117.837,117.848,119299999.0
2007-03-21 16:16:00,117.848,117.852,117.841,117.852,426200005.0
2007-03-21 16:17:00,117.843,117.86,117.829,117.86,280200000.0
2007-03-21 16:18:00,117.875,117.88,117.871,117.873,136800003.0
2007-03-21 16:19:00,117.881,117.881,117.862,117.874,263199995.0
2007-03-21 16:20:00,117.875,117.88,117.867,117.867,217700004.0
2007-03-21 16:21:00,117.88,117.885,117.863,117.873,266099997.0
2007-03-21 16:22:00,117.877,117.882,117.862,117.87,194899997.0
2007-03-21 16:23:00,117.861,117.861,117.848,117.857,214900000.0
2007-03-21 16:24:00,117.84,117.856,117.84,117.85,341999998.0
2007-03-21 16:25:00,117.869,117.887,117.864,117.87,547399998.0
2007-03-21 16:26:00,117.854,117.868,117.851,117.868,368499999.0
2007-03-21 16:27:00,117.837,117.872,117.836,117.849,292300000.0
2007-03-21 16:28:00,117.851,117.851,117.83,117.835,253900002.0
2007-03-21 16:29:00,117.843,117.853,117.802,117.848,621000000.0
2007-03-21 16:30:00,117.848,117.848,117.822,117.822,228400002.0
2007-03-21 16:31:00,117.817,117.823,117.81,117.821,193400000.0
2007-03-21 16:32:00,117.821,117.84,117.818,117.84,131299999.0
2007-03-21 16:33:00,117.842,117.856,117.842,117.856,115399997.0
2007-03-21 16:34:00,117.856,117.863,117.855,117.863,165099997.0
2007-03-21 16:35:00,117.845,117.862,117.834,117.855,253799996.0
2007-03-21 16:36:00,117.865,117.866,117.859,117.86,272899998.0
2007-03-21 16:37:00,117.857,117.858,117.842,117.858,254199999.0
2007-03-21 16:38:00,117.867,117.867,117.841,117.848,221699999.0
2007-03-21 16:39:00,117.857,117.86,117.834,117.846,198599998.0
2007-03-21 16:40:00,117.847,117.858,117.847,117.857,131400002.0
2007-03-21 16:41:00,117.863,117.863,117.847,117.862,160399996.0
2007-03-21 16:42:00,117.86,117.86,117.847,117.858,227200003.0
2007-03-21 16:43:00,117.864,117.883,117.864,117.878,226799999.0
2007-03-21 16:44:00,117.868,117.868,117.833,117.852,255500004.0
2007-03-21 16:45:00,117.877,117.883,117.868,117.873,199099997.0
2007-03-21 16:46:00,117.872,117.873,117.841,117.872,181299998.0
2007-03-21 16:47:00,117.873,117.873,117.858,117.872,294000008.0
2007-03-21 16:48:00,117.875,117.882,117.867,117.867,195400000.0
2007-03-21 16:49:00,117.863,117.881,117.859,117.859,227100000.0
2007-03-21 16:50:00,117.846,117.88,117.846,117.874,158700001.0
2007-03-21 16:51:00,117.888,117.888,117.856,117.872,276899999.0
2007-03-21 16:52:00,117.878,117.879,117.878,117.878,42500001.0
2007-03-21 16:53:00,117.865,117.865,117.85,117.85,390499999.0
2007-03-21 16:54:00,117.863,117.863,117.85,117.855,239100001.0
2007-03-21 16:55:00,117.843,117.861,117.842,117.861,180299997.0
2007-03-21 16:56:00,117.855,117.855,117.831,117.851,180299998.0
2007-03-21 16:57:00,117.863,117.868,117.85,117.865,425800000.0
2007-03-21 16:58:00,117.862,117.862,117.841,117.845,448900003.0
2007-03-21 16:59:00,117.849,117.87,117.849,117.87,318099998.0
2007-03-21 17:00:00,117.873,117.873,117.855,117.865,212399999.0
2007-03-21 17:01:00,117.862,117.872,117.855,117.86,350299998.0
2007-03-21 17:02:00,117.837,117.852,117.829,117.852,114999998.0
2007-03-21 17:03:00,117.863,117.865,117.855,117.858,364700001.0
2007-03-21 17:04:00,117.864,117.864,117.84,117.84,341399999.0
2007-03-21 17:05:00,117.838,117.841,117.832,117.832,109000003.0
2007-03-21 17:06:00,117.843,117.843,117.833,117.84,293399998.0
2007-03-21 17:07:00,117.84,117.84,117.826,117.833,44300000.0
2007-03-21 17:08:00,117.827,117.827,117.819,117.82,326300001.0
2007-03-21 17:09:00,117.81,117.818,117.796,117.796,228200003.0
2007-03-21 17:10:00,117.786,117.818,117.783,117.814,369300001.0
2007-03-21 17:11:00,117.808,117.817,117.805,117.815,239299999.0
2007-03-21 17:12:00,117.825,117.835,117.806,117.816,344299996.0
2007-03-21 17:13:00,117.831,117.831,117.818,117.829,397700001.0
2007-03-21 17:14:00,117.819,117.829,117.818,117.828,268499999.0
2007-03-21 17:15:00,117.818,117.824,117.812,117.824,134700003.0
2007-03-21 17:16:00,117.82,117.823,117.82,117.821,195300003.0
2007-03-21 17:17:00,117.821,117.824,117.82,117.824,228499998.0
2007-03-21 17:18:00,117.824,117.846,117.824,117.838,173300002.0
2007-03-21 17:19:00,117.832,117.839,117.819,117.819,363000000.0
2007-03-21 17:20:00,117.805,117.816,117.794,117.813,124000002.0
2007-03-21 17:21:00,117.819,117.838,117.815,117.831,232700003.0
2007-03-21 17:22:00,117.809,117.821,117.801,117.821,298400003.0
2007-03-21 17:23:00,117.83,117.841,117.83,117.833,209400001.0
2007-03-21 17:24:00,117.832,117.84,117.805,117.822,229199999.0
2007-03-21 17:25:00,117.839,117.839,117.807,117.831,210200002.0
2007-03-21 17:26:00,117.831,117.841,117.831,117.838,149100000.0
2007-03-21 17:27:00,117.831,117.832,117.82,117.828,174100000.0
2007-03-21 17:28:00,117.822,117.835,117.812,117.83,329699996.0
2007-03-21 17:29:00,117.828,117.838,117.828,117.835,299299994.0
2007-03-21 17:30:00,117.833,117.833,117.827,117.827,72699998.0
2007-03-21 17:31:00,117.826,117.833,117.823,117.833,156200003.0
2007-03-21 17:32:00,117.833,117.846,117.827,117.846,323700004.0
2007-03-21 17:33:00,117.842,117.851,117.84,117.843,200899994.0
2007-03-21 17:34:00,117.841,117.841,117.795,117.827,233599998.0
2007-03-21 17:35:00,117.835,117.838,117.824,117.824,294000004.0
2007-03-21 17:36:00,117.827,117.842,117.824,117.835,188800005.0
2007-03-21 17:37:00,117.823,117.838,117.817,117.838,190800000.0
2007-03-21 17:38:00,117.838,117.838,117.817,117.824,231400002.0
2007-03-21 17:39:00,117.836,117.842,117.833,117.833,221499999.0
2007-03-21 17:40:00,117.83,117.835,117.825,117.835,134399998.0
2007-03-21 17:41:00,117.831,117.842,117.831,117.838,354999994.0
2007-03-21 17:42:00,117.833,117.833,117.791,117.823,185800007.0
2007-03-21 17:43:00,117.823,117.828,117.81,117.827,319299997.0
2007-03-21 17:44:00,117.847,117.863,117.845,117.862,105600003.0
2007-03-21 17:45:00,117.857,117.862,117.852,117.852,263999996.0
2007-03-21 17:46:00,117.849,117.849,117.817,117.822,395399999.0
2007-03-21 17:47:00,117.801,117.818,117.797,117.805,219100003.0
2007-03-21 17:48:00,117.81,117.81,117.797,117.805,310099998.0
2007-03-21 17:49:00,117.795,117.799,117.779,117.792,231200001.0
2007-03-21 17:50:00,117.798,117.809,117.793,117.793,400200002.0
2007-03-21 17:51:00,117.782,117.787,117.738,117.738,341099998.0
2007-03-21 17:52:00,117.748,117.756,117.74,117.745,271299996.0
2007-03-21 17:53:00,117.757,117.759,117.744,117.745,225400002.0
2007-03-21 17:54:00,117.745,117.759,117.745,117.751,145899998.0
2007-03-21 17:55:00,117.756,117.77,117.749,117.761,308500002.0
2007-03-21 17:56:00,117.748,117.771,117.748,117.771,142400002.0
2007-03-21 17:57:00,117.77,117.783,117.767,117.783,180800005.0
2007-03-21 17:58:00,117.783,117.785,117.768,117.778,234400001.0
2007-03-21 17:59:00,117.789,117.823,117.789,117.823,355200010.0
2007-03-21 18:00:00,117.819,117.83,117.81,117.81,210300005.0
2007-03-21 18:01:00,117.803,117.814,117.802,117.808,1832800001.0
2007-03-21 18:05:00,117.82,117.82,117.82,117.82,1878600001.0
2007-03-21 18:06:00,117.81,117.82,117.81,117.82,1878600001.0
2007-03-21 18:07:00,117.83,117.84,117.83,117.84,1878600001.0
2007-03-21 18:08:00,117.83,117.83,117.83,117.83,1878600001.0
2007-03-21 18:09:00,117.84,117.84,117.83,117.83,1878600001.0
2007-03-21 18:10:00,117.84,117.84,117.83,117.83,1878600001.0
2007-03-21 18:11:00,117.84,117.84,117.83,117.83,1878600001.0
2007-03-21 18:12:00,117.768,117.773,117.754,117.758,1878600001.0
2007-03-21 18:13:00,117.85,117.86,117.83,117.84,2114000026.0
2007-03-21 18:14:00,117.85,117.86,117.84,117.84,2114000026.0
2007-03-21 18:15:00,117.85,117.85,117.84,117.84,2114000026.0
2007-03-21 18:16:00,117.85,117.85,117.83,117.84,2114000026.0
2007-03-21 18:17:00,117.782,117.81,117.78,117.804,2114000026.0
2007-03-21 18:18:00,117.802,117.802,117.788,117.795,1847899999.0
2007-03-21 18:19:00,117.83,117.84,117.83,117.84,2132300014.0
2007-03-21 18:20:00,117.85,117.86,117.84,117.86,2132300014.0
2007-03-21 18:21:00,117.84,117.86,117.84,117.86,2132300014.0
2007-03-21 18:22:00,117.85,117.86,117.84,117.86,2132300014.0
2007-03-21 18:23:00,117.87,117.87,117.87,117.87,2132300014.0
2007-03-21 18:24:00,117.86,117.87,117.86,117.87,2132300014.0
2007-03-21 18:25:00,117.86,117.87,117.86,117.86,2132300014.0
2007-03-21 18:26:00,117.768,117.804,117.768,117.787,2132300014.0
2007-03-21 18:27:00,117.786,117.792,117.78,117.786,1671600004.0
2007-03-21 18:28:00,117.86,117.86,117.86,117.86,2067200000.0
2007-03-21 18:29:00,117.87,117.87,117.86,117.87,2067200000.0
2007-03-21 18:30:00,117.78,117.806,117.78,117.806,2067200000.0
2007-03-21 18:32:00,117.86,117.87,117.86,117.86,1589499997.0
2007-03-21 18:33:00,117.85,117.86,117.85,117.86,1589499997.0
2007-03-21 18:34:00,117.87,117.87,117.86,117.86,1589499997.0
2007-03-21 18:35:00,117.85,117.85,117.84,117.85,1589499997.0
2007-03-21 18:36:00,117.812,117.817,117.807,117.813,1589499997.0
2007-03-21 18:37:00,117.809,117.816,117.792,117.812,1112399999.0
2007-03-21 18:38:00,117.81,117.81,117.789,117.799,1103699999.0
2007-03-21 18:39:00,117.815,117.827,117.811,117.811,557099998.0
2007-03-21 18:40:00,117.812,117.841,117.812,117.827,1549699995.0
2007-03-21 18:41:00,117.819,117.84,117.802,117.831,1472499993.0
2007-03-21 18:42:00,117.832,117.844,117.822,117.822,1995600014.0
2007-03-21 18:43:00,117.818,117.823,117.817,117.823,1349899986.0
2007-03-21 18:44:00,117.819,117.828,117.802,117.808,603199997.0
2007-03-21 18:45:00,117.771,117.806,117.76,117.803,1442499997.0
2007-03-21 18:46:00,117.803,117.806,117.795,117.796,1592200008.0
2007-03-21 18:47:00,117.793,117.807,117.783,117.807,398500001.0
2007-03-21 18:48:00,117.786,117.806,117.771,117.797,678000004.0
2007-03-21 18:49:00,117.797,117.81,117.794,117.801,1494200005.0
2007-03-21 18:50:00,117.795,117.795,117.759,117.79,2119299992.0
2007-03-21 18:51:00,117.8,117.817,117.8,117.805,1721700005.0
2007-03-21 18:52:00,117.808,117.808,117.786,117.807,1554100006.0
2007-03-21 18:53:00,117.818,117.833,117.799,117.802,1517399992.0
2007-03-21 18:54:00,117.798,117.805,117.791,117.795,1887999985.0
2007-03-21 18:55:00,117.801,117.813,117.799,117.809,2076700003.0
2007-03-21 18:56:00,117.805,117.806,117.783,117.806,228099999.0
2007-03-21 18:57:00,117.806,117.806,117.789,117.794,1107099989.0
2007-03-21 18:58:00,117.796,117.801,117.789,117.789,1372600003.0
2007-03-21 18:59:00,117.785,117.8,117.768,117.793,1712500009.0
2007-03-21 19:00:00,117.797,117.799,117.761,117.787,884300000.0
2007-03-21 19:01:00,117.798,117.799,117.777,117.799,598400002.0
2007-03-21 19:02:00,117.802,117.806,117.792,117.802,468300007.0
2007-03-21 19:03:00,117.801,117.801,117.769,117.769,1749600009.0
2007-03-21 19:04:00,117.795,117.812,117.789,117.812,1041999997.0
2007-03-21 19:05:00,117.815,117.815,117.787,117.801,557299996.0
2007-03-21 19:06:00,117.761,117.808,117.761,117.804,1193100005.0
2007-03-21 19:07:00,117.84,117.84,117.84,117.84,1788899990.0
2007-03-21 19:08:00,117.826,117.837,117.785,117.812,1788899990.0
2007-03-21 19:09:00,117.815,117.843,117.787,117.83,696500005.0
2007-03-21 19:10:00,117.827,117.836,117.826,117.832,716600003.0
2007-03-21 19:11:00,117.83,117.83,117.82,117.828,697600002.0
2007-03-21 19:12:00,117.835,117.838,117.822,117.832,1005799999.0
2007-03-21 19:13:00,117.827,117.839,117.797,117.835,708899991.0
2007-03-21 19:14:00,117.839,117.846,117.825,117.836,590300001.0
2007-03-21 19:15:00,117.842,117.853,117.818,117.823,1879600000.0
2007-03-21 19:16:00,117.834,117.848,117.82,117.829,874700002.0
2007-03-21 19:17:00,117.823,117.823,117.793,117.799,980499993.0
2007-03-21 19:18:00,117.799,117.832,117.799,117.822,845900015.0
2007-03-21 19:19:00,117.823,117.835,117.82,117.822,1715799996.0
2007-03-21 19:20:00,117.833,117.845,117.826,117.845,874900005.0
2007-03-21 19:21:00,117.848,117.85,117.842,117.848,1467100006.0
2007-03-21 19:22:00,117.848,117.848,117.835,117.841,783200002.0
2007-03-21 19:23:00,117.35,117.36,117.33,117.34,1355800002.0
2007-03-21 19:24:00,117.862,117.862,117.848,117.848,1355800002.0
2007-03-21 19:25:00,117.846,117.862,117.846,117.85,1491199991.0
2007-03-21 19:26:00,117.21,117.38,117.21,117.37,1939499998.0
2007-03-21 19:27:00,117.852,117.863,117.847,117.863,1939499998.0
2007-03-21 19:28:00,117.847,117.862,117.846,117.852,1070099999.0
2007-03-21 19:29:00,117.848,117.861,117.84,117.861,840600000.0
2007-03-21 19:30:00,117.859,117.859,117.823,117.828,772300002.0
2007-03-21 19:31:00,117.86,117.869,117.806,117.829,1565399994.0
2007-03-21 19:32:00,117.858,117.858,117.829,117.853,1769599994.0
2007-03-21 19:33:00,117.843,117.852,117.818,117.845,1111200003.0
2007-03-21 19:34:00,117.851,117.855,117.844,117.854,1459000007.0
2007-03-21 19:35:00,117.854,117.859,117.813,117.835,1360200006.0
2007-03-21 19:36:00,117.812,117.857,117.789,117.85,734299988.0
2007-03-21 19:37:00,117.837,117.85,117.813,117.837,180300000.0
2007-03-21 19:38:00,117.847,117.853,117.838,117.845,1077299996.0
2007-03-21 19:39:00,117.847,117.855,117.819,117.827,1382799996.0
2007-03-21 19:40:00,117.815,117.835,117.791,117.821,880900003.0
2007-03-21 19:41:00,117.785,117.854,117.779,117.841,1138900007.0
2007-03-21 19:42:00,117.84,117.863,117.821,117.863,948799993.0
2007-03-21 19:43:00,117.861,117.861,117.845,117.849,458500001.0
2007-03-21 19:44:00,117.849,117.854,117.839,117.839,643500005.0
2007-03-21 19:45:00,117.8,117.831,117.8,117.831,654700005.0
2007-03-21 19:46:00,117.833,117.833,117.822,117.828,1100900004.0
2007-03-21 19:47:00,117.828,117.834,117.824,117.83,600699991.0
2007-03-21 19:48:00,117.83,117.835,117.827,117.83,1866300007.0
2007-03-21 19:49:00,117.83,117.832,117.821,117.821,678300008.0
2007-03-21 19:50:00,117.823,117.823,117.813,117.823,845199999.0
2007-03-21 19:51:00,117.826,117.833,117.825,117.827,483899993.0
2007-03-21 19:52:00,117.82,117.82,117.772,117.817,1069799989.0
2007-03-21 19:53:00,117.825,117.825,117.812,117.82,1080599994.0
2007-03-21 19:54:00,117.825,117.83,117.814,117.822,1639200003.0
2007-03-21 19:55:00,117.8,117.823,117.786,117.798,644699991.0
2007-03-21 19:56:00,117.826,117.831,117.818,117.829,666000003.0
2007-03-21 19:57:00,117.829,117.838,117.806,117.809,594499993.0
2007-03-21 19:58:00,117.799,117.849,117.79,117.839,1253199993.0
2007-03-21 19:59:00,117.843,117.851,117.814,117.826,1119099994.0
2007-03-21 20:00:00,117.848,117.859,117.848,117.85,296099998.0
2007-03-21 20:01:00,117.859,117.872,117.845,117.857,573800002.0
2007-03-21 20:02:00,117.84,117.851,117.833,117.851,1217900002.0
2007-03-21 20:03:00,117.856,117.861,117.849,117.849,609800002.0
2007-03-21 20:04:00,117.855,117.855,117.85,117.855,587199996.0
2007-03-21 20:05:00,117.85,117.857,117.847,117.855,1268500005.0
2007-03-21 20:06:00,117.846,117.848,117.822,117.829,1633599981.0
2007-03-21 20:07:00,117.848,117.852,117.84,117.84,817000008.0
2007-03-21 20:08:00,117.832,117.845,117.832,117.836,583399994.0
2007-03-21 20:09:00,117.831,117.85,117.823,117.847,1066000001.0
2007-03-21 20:10:00,117.845,117.85,117.833,117.84,887900002.0
2007-03-21 20:11:00,117.835,117.844,117.832,117.843,1862300016.0
2007-03-21 20:12:00,117.57,117.63,117.56,117.63,904899990.0
2007-03-21 20:13:00,117.847,117.848,117.824,117.824,904899990.0
2007-03-21 20:14:00,117.833,117.868,117.833,117.838,1295699999.0
2007-03-21 20:15:00,117.816,117.841,117.534,117.534,1498999992.0
2007-03-21 20:16:00,117.49,117.55,117.445,117.528,1091699990.0
2007-03-21 20:17:00,117.55,117.718,117.55,117.69,651999998.0
2007-03-21 20:18:00,117.697,117.754,117.694,117.754,214900003.0
2007-03-21 20:19:00,117.765,117.797,117.722,117.722,932700009.0
2007-03-21 20:20:00,117.703,117.703,117.571,117.571,783000004.0
2007-03-21 20:21:00,117.563,117.612,117.469,117.486,1095799998.0
2007-03-21 20:22:00,117.481,117.481,117.389,117.389,1451499998.0
2007-03-21 20:23:00,117.373,117.375,117.316,117.332,574799998.0
2007-03-21 20:24:00,117.311,117.311,117.183,117.225,663699997.0
2007-03-21 20:25:00,117.23,117.266,117.217,117.24,1020200012.0
2007-03-21 20:26:00,117.247,117.369,117.175,117.348,963600000.0
2007-03-21 20:27:00,117.362,117.369,117.331,117.339,1312900009.0
2007-03-21 20:28:00,117.329,117.419,117.329,117.413,2000799996.0
2007-03-21 20:29:00,117.55,117.56,117.54,117.55,2081300005.0
2007-03-21 20:30:00,117.54,117.56,117.54,117.55,2081300005.0
2007-03-21 20:31:00,117.56,117.56,117.53,117.53,2081300005.0
2007-03-21 20:32:00,117.412,117.445,117.385,117.405,2081300005.0
2007-03-21 20:33:00,117.393,117.4,117.352,117.397,689600004.0
2007-03-21 20:34:00,117.399,117.461,117.378,117.461,305800004.0
2007-03-21 20:35:00,117.479,117.522,117.478,117.51,622099998.0
2007-03-21 20:36:00,117.519,117.54,117.508,117.531,521400000.0
2007-03-21 20:37:00,117.536,117.537,117.474,117.51,539999993.0
2007-03-21 20:38:00,117.511,117.516,117.484,117.493,1163099990.0
2007-03-21 20:39:00,117.493,117.527,117.475,117.521,1129799989.0
2007-03-21 20:40:00,117.54,117.55,117.54,117.55,1187500003.0
2007-03-21 20:41:00,117.473,117.491,117.454,117.491,1187500003.0
2007-03-21 20:42:00,117.494,117.545,117.494,117.52,1034000005.0
2007-03-21 20:43:00,117.521,117.531,117.519,117.525,1284399999.0
2007-03-21 20:44:00,117.522,117.522,117.494,117.497,1382400000.0
2007-03-21 20:45:00,117.49,117.511,117.486,117.498,1268399996.0
2007-03-21 20:46:00,117.507,117.532,117.485,117.532,1374699999.0
2007-03-21 20:47:00,117.529,117.536,117.457,117.465,1700399983.0
2007-03-21 20:48:00,117.469,117.528,117.469,117.513,1474600001.0
2007-03-21 20:49:00,117.503,117.515,117.498,117.502,1317099996.0
2007-03-21 20:50:00,117.502,117.528,117.499,117.499,1839000008.0
2007-03-21 20:51:00,117.49,117.495,117.427,117.427,803000006.0
2007-03-21 20:52:00,117.405,117.413,117.391,117.408,203400001.0
2007-03-21 20:53:00,117.407,117.421,117.396,117.399,1210599992.0
2007-03-21 20:54:00,117.393,117.401,117.373,117.379,705700008.0
2007-03-21 20:55:00,117.369,117.381,117.369,117.378,1760100002.0
2007-03-21 20:56:00,117.386,117.446,117.382,117.443,901400005.0
2007-03-21 20:57:00,117.439,117.439,117.4,117.418,1674500008.0
2007-03-21 20:58:00,117.57,117.58,117.57,117.58,2086299998.0
2007-03-21 20:59:00,117.57,117.57,117.56,117.56,2086299998.0
2007-03-21 21:00:00,117.463,117.485,117.456,117.465,2086299998.0
2007-03-21 21:01:00,117.462,117.462,117.428,117.436,1236100012.0
2007-03-21 21:02:00,117.403,117.44,117.403,117.437,788600011.0
2007-03-21 21:03:00,117.465,117.506,117.457,117.506,1087599997.0
2007-03-21 21:04:00,117.517,117.559,117.504,117.559,450199998.0
2007-03-21 21:05:00,117.557,117.583,117.546,117.583,648200001.0
2007-03-21 21:06:00,117.586,117.605,117.577,117.605,1030200009.0
2007-03-21 21:07:00,117.615,117.637,117.611,117.634,1510200007.0
2007-03-21 21:08:00,117.638,117.639,117.58,117.591,658299999.0
2007-03-21 21:09:00,117.592,117.609,117.578,117.578,318800002.0
2007-03-21 21:10:00,117.58,117.595,117.577,117.586,522799996.0
2007-03-21 21:11:00,117.588,117.588,117.571,117.571,198099998.0
2007-03-21 21:12:00,117.574,117.606,117.563,117.596,498400004.0
2007-03-21 21:13:00,117.604,117.626,117.604,117.618,777399993.0
2007-03-21 21:14:00,117.618,117.63,117.598,117.612,1690900011.0
2007-03-21 21:15:00,117.607,117.609,117.592,117.6,1667200001.0
2007-03-21 21:16:00,117.595,117.609,117.592,117.592,1071299991.0
2007-03-21 21:17:00,117.598,117.598,117.543,117.543,1900200017.0
2007-03-21 21:18:00,117.542,117.581,117.535,117.581,1026400010.0
2007-03-21 21:19:00,117.576,117.58,117.555,117.56,1503500001.0
2007-03-21 21:20:00,117.551,117.551,117.524,117.524,1474400005.0
2007-03-21 21:21:00,117.53,117.541,117.527,117.527,1130300014.0
2007-03-21 21:22:00,117.533,117.541,117.525,117.528,1866299989.0
2007-03-21 21:23:00,117.531,117.532,117.516,117.528,917600004.0
2007-03-21 21:24:00,117.525,117.53,117.512,117.512,1659700002.0
2007-03-21 21:25:00,117.52,117.542,117.52,117.538,1711900001.0
2007-03-21 21:26:00,117.54,117.547,117.534,117.542,883599997.0
2007-03-21 21:27:00,117.539,117.545,117.527,117.543,860200001.0
2007-03-21 21:28:00,117.536,117.536,117.522,117.532,342900006.0
2007-03-21 21:29:00,117.538,117.549,117.538,117.545,789699996.0
2007-03-21 21:30:00,117.547,117.548,117.534,117.534,1093700005.0
2007-03-21 21:31:00,117.53,117.548,117.53,117.54,299000007.0
2007-03-21 21:32:00,117.535,117.535,117.523,117.533,897699997.0
2007-03-21 21:33:00,117.53,117.533,117.511,117.533,544600005.0
2007-03-21 21:34:00,117.535,117.538,117.521,117.521,560700001.0
2007-03-21 21:35:00,117.53,117.531,117.487,117.515,324800004.0
2007-03-21 21:36:00,117.521,117.53,117.519,117.519,510500001.0
2007-03-21 21:37:00,117.519,117.528,117.51,117.528,436300000.0
2007-03-21 21:38:00,117.52,117.52,117.497,117.519,291700000.0
2007-03-21 21:39:00,117.539,117.544,117.536,117.537,383199994.0
2007-03-21 21:40:00,117.536,117.541,117.526,117.537,567500003.0
2007-03-21 21:41:00,117.543,117.584,117.51,117.584,632900005.0
2007-03-21 21:42:00,117.584,117.593,117.572,117.583,1156199993.0
2007-03-21 21:43:00,117.58,117.58,117.541,117.574,452299998.0
2007-03-21 21:44:00,117.584,117.584,117.567,117.576,1488300012.0
2007-03-21 21:45:00,117.572,117.572,117.561,117.563,676000000.0
2007-03-21 21:46:00,117.565,117.565,117.542,117.563,684899999.0
2007-03-21 21:47:00,117.557,117.557,117.532,117.532,655700001.0
2007-03-21 21:48:00,117.531,117.539,117.499,117.533,993000013.0
2007-03-21 21:49:00,117.522,117.54,117.496,117.54,402000005.0
2007-03-21 21:50:00,117.543,117.543,117.532,117.532,131700001.0
2007-03-21 21:51:00,117.536,117.543,117.529,117.543,437900004.0
2007-03-21 21:52:00,117.548,117.55,117.528,117.539,201200002.0
2007-03-21 21:53:00,117.541,117.555,117.515,117.554,368000005.0
2007-03-21 21:54:00,117.554,117.564,117.545,117.555,684599991.0
2007-03-21 21:55:00,117.555,117.563,117.554,117.554,234100002.0
2007-03-21 21:56:00,117.558,117.582,117.557,117.571,507900002.0
2007-03-21 21:57:00,117.573,117.574,117.558,117.558,376300000.0
2007-03-21 21:58:00,117.559,117.58,117.559,117.58,99900002.0
2007-03-21 21:59:00,117.582,117.582,117.558,117.56,611600006.0
2007-03-21 22:00:00,117.561,117.574,117.561,117.569,741700000.0
2007-03-21 22:01:00,117.57,117.575,117.565,117.575,1066300003.0
2007-03-21 22:02:00,117.567,117.568,117.55,117.567,681500000.0
2007-03-21 22:03:00,117.557,117.569,117.557,117.56,272499998.0
2007-03-21 22:04:00,117.558,117.559,117.549,117.557,815999998.0
2007-03-21 22:05:00,117.556,117.556,117.537,117.542,203400000.0
2007-03-21 22:06:00,117.544,117.554,117.544,117.552,185800001.0
2007-03-21 22:07:00,117.551,117.562,117.53,117.557,327099996.0
2007-03-21 22:08:00,117.561,117.567,117.558,117.564,288500003.0
2007-03-21 22:09:00,117.573,117.575,117.569,117.574,249100005.0
2007-03-21 22:10:00,117.577,117.581,117.571,117.574,59600000.0
2007-03-21 22:11:00,117.568,117.588,117.548,117.582,469100001.0
2007-03-21 22:12:00,117.581,117.581,117.565,117.565,256599997.0
2007-03-21 22:13:00,117.568,117.586,117.568,117.586,463099993.0
2007-03-21 22:14:00,117.58,117.592,117.564,117.591,382399995.0
2007-03-21 22:15:00,117.59,117.62,117.587,117.62,286100000.0
2007-03-21 22:16:00,117.627,117.648,117.619,117.633,492000004.0
2007-03-21 22:17:00,117.635,117.654,117.634,117.635,294499994.0
2007-03-21 22:18:00,117.637,117.648,117.604,117.634,519399992.0
2007-03-21 22:19:00,117.642,117.66,117.642,117.657,198200000.0
2007-03-21 22:20:00,117.666,117.678,117.666,117.674,235200001.0
2007-03-21 22:21:00,117.673,117.673,117.652,117.664,190300001.0
2007-03-21 22:22:00,117.665,117.67,117.663,117.663,209300001.0
2007-03-21 22:23:00,117.646,117.658,117.641,117.645,300399997.0
2007-03-21 22:24:00,117.645,117.646,117.638,117.646,376299999.0
2007-03-21 22:25:00,117.655,117.655,117.648,117.655,248500003.0
2007-03-21 22:26:00,117.645,117.645,117.617,117.626,166100001.0
2007-03-21 22:27:00,117.631,117.641,117.627,117.635,1128400006.0
2007-03-21 22:28:00,117.63,117.637,117.62,117.627,307600005.0
2007-03-21 22:29:00,117.627,117.642,117.626,117.626,211900002.0
2007-03-21 22:30:00,117.633,117.644,117.633,117.634,372800001.0
2007-03-21 22:31:00,117.632,117.633,117.62,117.625,225699994.0
2007-03-21 22:32:00,117.626,117.626,117.597,117.617,388700003.0
2007-03-21 22:33:00,117.598,117.618,117.587,117.601,718399999.0
2007-03-21 22:34:00,117.626,117.643,117.626,117.633,814100002.0
2007-03-21 22:35:00,117.637,117.637,117.622,117.622,127900001.0
2007-03-21 22:36:00,117.618,117.618,117.593,117.593,840700003.0
2007-03-21 22:37:00,117.59,117.598,117.589,117.598,249500003.0
2007-03-21 22:38:00,117.602,117.602,117.592,117.592,271600009.0
2007-03-21 22:39:00,117.587,117.587,117.57,117.573,323899999.0
2007-03-21 22:40:00,117.556,117.589,117.549,117.588,926100007.0
2007-03-21 22:41:00,117.589,117.589,117.547,117.553,225299998.0
2007-03-21 22:42:00,117.56,117.586,117.56,117.58,260299999.0
2007-03-21 22:43:00,117.556,117.573,117.542,117.573,365499991.0
2007-03-21 22:44:00,117.583,117.584,117.55,117.55,399799995.0
2007-03-21 22:45:00,117.549,117.573,117.537,117.572,436800003.0
2007-03-21 22:46:00,117.568,117.572,117.556,117.563,444100008.0
2007-03-21 22:47:00,117.588,117.588,117.573,117.576,116599999.0
2007-03-21 22:48:00,117.575,117.575,117.546,117.546,290699998.0
2007-03-21 22:49:00,117.568,117.568,117.557,117.558,285499992.0
2007-03-21 22:50:00,117.549,117.568,117.531,117.556,275000001.0
2007-03-21 22:51:00,117.564,117.564,117.536,117.559,475099998.0
2007-03-21 22:52:00,117.536,117.581,117.536,117.565,254300000.0
2007-03-21 22:53:00,117.545,117.574,117.545,117.571,409500005.0
2007-03-21 22:54:00,117.558,117.573,117.536,117.572,247999994.0
2007-03-21 22:55:00,117.567,117.567,117.551,117.556,264799999.0
2007-03-21 22:56:00,117.551,117.56,117.549,117.555,384800001.0
2007-03-21 22:57:00,117.55,117.553,117.539,117.539,276500000.0
2007-03-21 22:58:00,117.526,117.535,117.516,117.535,245199997.0
2007-03-21 22:59:00,117.523,117.523,117.486,117.499,428000009.0
2007-03-21 23:00:00,117.498,117.504,117.479,117.491,429100003.0
2007-03-21 23:01:00,117.491,117.493,117.478,117.489,246400000.0
2007-03-21 23:02:00,117.51,117.51,117.483,117.495,185700005.0
2007-03-21 23:03:00,117.505,117.518,117.505,117.507,178100001.0
2007-03-21 23:04:00,117.517,117.517,117.493,117.493,335200003.0
2007-03-21 23:05:00,117.524,117.532,117.519,117.519,181500005.0
2007-03-21 23:06:00,117.53,117.539,117.529,117.529,141499998.0
2007-03-21 23:07:00,117.535,117.546,117.525,117.528,195500002.0
2007-03-21 23:08:00,117.535,117.578,117.535,117.574,564599998.0
2007-03-21 23:09:00,117.565,117.578,117.544,117.547,216099997.0
2007-03-21 23:10:00,117.578,117.598,117.567,117.596,212100002.0
2007-03-21 23:11:00,117.578,117.606,117.57,117.601,150999995.0
2007-03-21 23:12:00,117.591,117.601,117.574,117.601,242500003.0
2007-03-21 23:13:00,117.6,117.603,117.564,117.593,294500002.0
2007-03-21 23:14:00,117.599,117.611,117.563,117.563,241499997.0
2007-03-21 23:15:00,117.558,117.558,117.543,117.544,66899999.0
2007-03-21 23:16:00,117.563,117.575,117.559,117.562,135199997.0
2007-03-21 23:17:00,117.562,117.57,117.553,117.553,255800006.0
2007-03-21 23:18:00,117.547,117.561,117.531,117.561,350799999.0
2007-03-21 23:19:00,117.557,117.557,117.547,117.557,160999996.0
2007-03-21 23:20:00,117.566,117.57,117.557,117.57,195199996.0
2007-03-21 23:21:00,117.571,117.597,117.57,117.594,291600002.0
2007-03-21 23:22:00,117.555,117.588,117.53,117.588,272199999.0
2007-03-21 23:23:00,117.6,117.6,117.59,117.595,140299996.0
2007-03-21 23:24:00,117.602,117.604,117.594,117.604,195300000.0
2007-03-21 23:25:00,117.592,117.597,117.563,117.597,299999999.0
2007-03-21 23:26:00,117.592,117.593,117.567,117.593,314499998.0
2007-03-21 23:27:00,117.587,117.593,117.58,117.588,102300000.0
2007-03-21 23:28:00,117.578,117.584,117.576,117.579,226400001.0
2007-03-21 23:29:00,117.598,117.603,117.58,117.597,307900000.0
2007-03-21 23:30:00,117.58,117.59,117.574,117.59,103699998.0
2007-03-21 23:31:00,117.605,117.605,117.597,117.605,203699995.0
2007-03-21 23:32:00,117.596,117.604,117.596,117.597,123399999.0
2007-03-21 23:33:00,117.591,117.591,117.552,117.556,199900003.0
2007-03-21 23:34:00,117.56,117.61,117.556,117.61,162699999.0
2007-03-21 23:35:00,117.605,117.61,117.6,117.605,137100002.0
2007-03-21 23:36:00,117.605,117.637,117.605,117.637,254500000.0
2007-03-21 23:37:00,117.638,117.64,117.62,117.63,373999994.0
2007-03-21 23:38:00,117.626,117.626,117.599,117.601,193300000.0
2007-03-21 23:39:00,117.615,117.619,117.607,117.619,121400001.0
2007-03-21 23:40:00,117.617,117.617,117.603,117.608,239500001.0
2007-03-21 23:41:00,117.582,117.582,117.567,117.567,73799999.0
2007-03-21 23:42:00,117.569,117.573,117.539,117.539,398899995.0
2007-03-21 23:43:00,117.54,117.551,117.534,117.54,259699998.0
2007-03-21 23:44:00,117.528,117.547,117.528,117.541,197299998.0
2007-03-21 23:45:00,117.542,117.542,117.528,117.528,145399997.0
2007-03-21 23:46:00,117.539,117.551,117.539,117.548,274200004.0
2007-03-21 23:47:00,117.531,117.544,117.531,117.538,225700003.0
2007-03-21 23:48:00,117.52,117.523,117.5,117.522,233799999.0
2007-03-21 23:49:00,117.512,117.536,117.512,117.519,357799999.0
2007-03-21 23:50:00,117.53,117.535,117.522,117.533,240500002.0
2007-03-21 23:51:00,117.532,117.538,117.5,117.53,342100000.0
2007-03-21 23:52:00,117.525,117.525,117.5,117.512,222200003.0
2007-03-21 23:53:00,117.52,117.52,117.511,117.512,303700000.0
2007-03-21 23:54:00,117.52,117.524,117.498,117.503,172800003.0
2007-03-21 23:55:00,117.505,117.523,117.491,117.512,344699999.0
2007-03-21 23:56:00,117.521,117.526,117.507,117.52,338899998.0
2007-03-21 23:57:00,117.507,117.507,117.483,117.505,99899997.0
2007-03-21 23:58:00,117.505,117.505,117.489,117.492,103599998.0
2007-03-21 23:59:00,117.482,117.496,117.478,117.478,224400000.0
2007-03-22 00:00:00,117.501,117.501,117.479,117.479,218800000.0
2007-03-22 00:01:00,117.473,117.485,117.459,117.477,237300000.0
2007-03-22 00:02:00,117.482,117.484,117.454,117.463,356399997.0
2007-03-22 00:03:00,117.468,117.468,117.419,117.419,194599997.0
2007-03-22 00:04:00,117.405,117.405,117.377,117.395,195199997.0
2007-03-22 00:05:00,117.404,117.45,117.398,117.45,208299998.0
2007-03-22 00:06:00,117.437,117.437,117.409,117.422,141199998.0
2007-03-22 00:07:00,117.423,117.423,117.415,117.423,108300003.0
2007-03-22 00:08:00,117.421,117.421,117.408,117.42,188000002.0
2007-03-22 00:09:00,117.419,117.425,117.397,117.401,266300002.0
2007-03-22 00:10:00,117.423,117.423,117.401,117.408,318900004.0
2007-03-22 00:11:00,117.406,117.411,117.393,117.399,203200001.0
2007-03-22 00:12:00,117.4,117.402,117.381,117.381,364600005.0
2007-03-22 00:13:00,117.377,117.391,117.377,117.378,314800003.0
2007-03-22 00:14:00,117.371,117.375,117.347,117.375,273300000.0
2007-03-22 00:15:00,117.372,117.381,117.356,117.364,310600000.0
2007-03-22 00:16:00,117.358,117.358,117.347,117.35,284199999.0
2007-03-22 00:17:00,117.342,117.368,117.342,117.352,207399997.0
2007-03-22 00:18:00,117.362,117.37,117.355,117.363,103400000.0
2007-03-22 00:19:00,117.357,117.357,117.337,117.337,333399999.0
2007-03-22 00:20:00,117.349,117.38,117.34,117.38,251800000.0
2007-03-22 00:21:00,117.376,117.389,117.371,117.385,190700003.0
2007-03-22 00:22:00,117.382,117.399,117.382,117.399,370799995.0
2007-03-22 00:23:00,117.408,117.409,117.373,117.385,205700002.0
2007-03-22 00:24:00,117.371,117.382,117.358,117.366,230100003.0
2007-03-22 00:25:00,117.364,117.375,117.362,117.37,290800004.0
2007-03-22 00:26:00,117.377,117.38,117.359,117.365,305699998.0
2007-03-22 00:27:00,117.365,117.377,117.36,117.377,68400000.0
2007-03-22 00:28:00,117.386,117.398,117.377,117.396,349899997.0
2007-03-22 00:29:00,117.4,117.4,117.375,117.389,159200002.0
2007-03-22 00:30:00,117.408,117.41,117.378,117.399,190000003.0
2007-03-22 00:31:00,117.372,117.4,117.366,117.379,228700001.0
2007-03-22 00:32:00,117.392,117.399,117.39,117.393,320099996.0
2007-03-22 00:33:00,117.397,117.397,117.354,117.363,222999995.0
2007-03-22 00:34:00,117.381,117.39,117.361,117.361,302200002.0
2007-03-22 00:35:00,117.353,117.371,117.336,117.371,238700001.0
2007-03-22 00:36:00,117.37,117.37,117.36,117.36,170700001.0
2007-03-22 00:37:00,117.341,117.382,117.341,117.382,423300002.0
2007-03-22 00:38:00,117.379,117.387,117.375,117.382,240999995.0
2007-03-22 00:39:00,117.381,117.389,117.376,117.387,300700005.0
2007-03-22 00:40:00,117.381,117.39,117.364,117.39,195300000.0
2007-03-22 00:41:00,117.401,117.401,117.36,117.36,158300001.0
2007-03-22 00:42:00,117.395,117.4,117.382,117.399,391499995.0
2007-03-22 00:43:00,117.405,117.405,117.383,117.404,446100000.0
2007-03-22 00:44:00,117.395,117.416,117.388,117.401,357900000.0
2007-03-22 00:45:00,117.398,117.417,117.391,117.411,267599993.0
2007-03-22 00:46:00,117.414,117.414,117.397,117.401,170599997.0
2007-03-22 00:47:00,117.398,117.405,117.387,117.404,408099992.0
2007-03-22 00:48:00,117.395,117.404,117.374,117.404,210700000.0
2007-03-22 00:49:00,117.399,117.411,117.389,117.411,309600003.0
2007-03-22 00:50:00,117.411,117.411,117.395,117.395,301900002.0
2007-03-22 00:51:00,117.401,117.407,117.396,117.396,148299997.0
2007-03-22 00:52:00,117.38,117.38,117.344,117.366,474699999.0
2007-03-22 00:53:00,117.357,117.39,117.357,117.39,368299999.0
2007-03-22 00:54:00,117.391,117.391,117.369,117.369,150700001.0
2007-03-22 00:55:00,117.384,117.399,117.384,117.396,187599999.0
2007-03-22 00:56:00,117.39,117.398,117.39,117.39,281800004.0
2007-03-22 00:57:00,117.383,117.4,117.383,117.392,341999995.0
2007-03-22 00:58:00,117.39,117.39,117.375,117.383,179700003.0
2007-03-22 00:59:00,117.378,117.38,117.363,117.38,295700006.0
2007-03-22 01:00:00,117.383,117.389,117.372,117.389,154700000.0
2007-03-22 01:01:00,117.388,117.388,117.357,117.378,188900000.0
2007-03-22 01:02:00,117.374,117.374,117.341,117.356,292400008.0
2007-03-22 01:03:00,117.359,117.381,117.347,117.381,271800005.0
2007-03-22 01:04:00,117.368,117.368,117.346,117.361,177700006.0
2007-03-22 01:05:00,117.368,117.369,117.345,117.346,196600003.0
2007-03-22 01:06:00,117.344,117.378,117.338,117.378,240399997.0
2007-03-22 01:07:00,117.37,117.389,117.358,117.389,298400000.0
2007-03-22 01:08:00,117.38,117.38,117.343,117.37,292399995.0
2007-03-22 01:09:00,117.368,117.377,117.354,117.371,226500003.0
2007-03-22 01:10:00,117.37,117.37,117.334,117.334,327999998.0
2007-03-22 01:11:00,117.358,117.376,117.342,117.376,129300002.0
2007-03-22 01:12:00,117.358,117.377,117.35,117.375,300800004.0
2007-03-22 01:13:00,117.343,117.377,117.331,117.377,145499999.0
2007-03-22 01:14:00,117.389,117.389,117.362,117.375,262000003.0
2007-03-22 01:15:00,117.372,117.381,117.356,117.373,302999996.0
2007-03-22 01:16:00,117.388,117.388,117.355,117.369,272699997.0
2007-03-22 01:17:00,117.374,117.381,117.355,117.381,281300002.0
2007-03-22 01:18:00,117.377,117.377,117.36,117.374,248400001.0
2007-03-22 01:19:00,117.365,117.39,117.365,117.39,137699998.0
2007-03-22 01:20:00,117.38,117.401,117.38,117.396,294000004.0
2007-03-22 01:21:00,117.361,117.398,117.352,117.39,201900005.0
2007-03-22 01:22:00,117.384,117.393,117.358,117.393,183400000.0
2007-03-22 01:23:00,117.4,117.405,117.392,117.4,173000002.0
2007-03-22 01:24:00,117.414,117.424,117.414,117.424,79600000.0
2007-03-22 01:25:00,117.429,117.451,117.425,117.451,312600001.0
2007-03-22 01:26:00,117.454,117.485,117.453,117.476,152500001.0
2007-03-22 01:27:00,117.492,117.516,117.488,117.516,346500000.0
2007-03-22 01:28:00,117.504,117.513,117.489,117.511,288399995.0
2007-03-22 01:29:00,117.486,117.503,117.486,117.5,137900001.0
2007-03-22 01:30:00,117.489,117.508,117.489,117.5,177300002.0
2007-03-22 01:31:00,117.502,117.513,117.499,117.508,200800001.0
2007-03-22 01:32:00,117.503,117.565,117.503,117.565,351499995.0
2007-03-22 01:33:00,117.558,117.571,117.556,117.571,156599998.0
2007-03-22 01:34:00,117.573,117.58,117.558,117.57,215199995.0
2007-03-22 01:35:00,117.572,117.572,117.558,117.558,220999999.0
2007-03-22 01:36:00,117.555,117.561,117.554,117.558,140199998.0
2007-03-22 01:37:00,117.55,117.566,117.539,117.56,324000003.0
2007-03-22 01:38:00,117.553,117.553,117.517,117.525,199200001.0
2007-03-22 01:39:00,117.504,117.504,117.49,117.492,188099998.0
2007-03-22 01:40:00,117.505,117.505,117.49,117.49,166300000.0
2007-03-22 01:41:00,117.498,117.5,117.496,117.498,100100000.0
2007-03-22 01:42:00,117.483,117.483,117.458,117.46,142400002.0
2007-03-22 01:43:00,117.462,117.465,117.456,117.463,255699998.0
2007-03-22 01:44:00,117.457,117.458,117.445,117.454,242700000.0
2007-03-22 01:45:00,117.452,117.463,117.45,117.463,236899999.0
2007-03-22 01:46:00,117.467,117.468,117.46,117.46,107599999.0
2007-03-22 01:47:00,117.475,117.478,117.461,117.472,185900002.0
2007-03-22 01:48:00,117.473,117.487,117.457,117.483,185400001.0
2007-03-22 01:49:00,117.477,117.496,117.477,117.491,187600000.0
2007-03-22 01:50:00,117.466,117.466,117.4,117.4,162499999.0
2007-03-22 01:51:00,117.4,117.415,117.39,117.415,186100002.0
2007-03-22 01:52:00,117.427,117.429,117.411,117.411,173700001.0
2007-03-22 01:53:00,117.411,117.417,117.391,117.391,239900001.0
2007-03-22 01:54:00,117.378,117.399,117.375,117.397,56000000.0
2007-03-22 01:55:00,117.386,117.421,117.371,117.421,286199999.0
2007-03-22 01:56:00,117.427,117.453,117.423,117.453,115400002.0
2007-03-22 01:57:00,117.465,117.487,117.462,117.478,261900002.0
2007-03-22 01:58:00,117.468,117.468,117.428,117.432,207500005.0
2007-03-22 01:59:00,117.431,117.431,117.397,117.413,358699994.0
2007-03-22 02:00:00,117.416,117.416,117.395,117.395,244400000.0
2007-03-22 02:01:00,117.388,117.388,117.37,117.386,206599999.0
2007-03-22 02:02:00,117.389,117.406,117.388,117.403,335200000.0
2007-03-22 02:03:00,117.415,117.431,117.414,117.414,253499999.0
2007-03-22 02:04:00,117.406,117.422,117.4,117.401,253500000.0
2007-03-22 02:05:00,117.408,117.433,117.408,117.429,273100006.0
2007-03-22 02:06:00,117.422,117.422,117.39,117.39,248599998.0
2007-03-22 02:07:00,117.382,117.407,117.382,117.405,311600003.0
2007-03-22 02:08:00,117.407,117.429,117.405,117.429,230800002.0
2007-03-22 02:09:00,117.435,117.451,117.433,117.451,139200000.0
2007-03-22 02:10:00,117.445,117.445,117.421,117.438,400100003.0
2007-03-22 02:11:00,117.433,117.442,117.429,117.435,175699995.0
2007-03-22 02:12:00,117.438,117.448,117.433,117.447,145400000.0
2007-03-22 02:13:00,117.433,117.44,117.411,117.44,315300002.0
2007-03-22 02:14:00,117.44,117.459,117.429,117.45,345699995.0
2007-03-22 02:15:00,117.453,117.468,117.453,117.468,339600000.0
2007-03-22 02:16:00,117.473,117.486,117.462,117.486,275200006.0
2007-03-22 02:17:00,117.493,117.499,117.465,117.484,241500000.0
2007-03-22 02:18:00,117.48,117.481,117.468,117.468,132199999.0
2007-03-22 02:19:00,117.466,117.487,117.466,117.486,255100004.0
2007-03-22 02:20:00,117.489,117.518,117.489,117.497,171299999.0
2007-03-22 02:21:00,117.497,117.497,117.476,117.484,209600000.0
2007-03-22 02:22:00,117.481,117.51,117.477,117.51,240299997.0
2007-03-22 02:23:00,117.513,117.528,117.508,117.522,316999996.0
2007-03-22 02:24:00,117.53,117.53,117.519,117.53,267299999.0
2007-03-22 02:25:00,117.518,117.518,117.5,117.503,110500001.0
2007-03-22 02:26:00,117.502,117.502,117.49,117.502,449500000.0
2007-03-22 02:27:00,117.498,117.5,117.487,117.5,142999998.0
2007-03-22 02:28:00,117.493,117.506,117.49,117.496,373200006.0
2007-03-22 02:29:00,117.49,117.491,117.479,117.486,218000001.0
2007-03-22 02:30:00,117.488,117.488,117.449,117.468,249300001.0
2007-03-22 02:31:00,117.473,117.473,117.456,117.469,371499996.0
2007-03-22 02:32:00,117.473,117.489,117.46,117.489,170900000.0
2007-03-22 02:33:00,117.489,117.491,117.461,117.479,209700001.0
2007-03-22 02:34:00,117.493,117.493,117.478,117.478,283399999.0
2007-03-22 02:35:00,117.463,117.482,117.463,117.47,426199997.0
2007-03-22 02:36:00,117.48,117.48,117.466,117.474,259300003.0
2007-03-22 02:37:00,117.468,117.475,117.466,117.475,487999993.0
2007-03-22 02:38:00,117.469,117.48,117.451,117.462,218300000.0
2007-03-22 02:39:00,117.462,117.464,117.449,117.449,364300007.0
2007-03-22 02:40:00,117.448,117.473,117.448,117.473,312999993.0
2007-03-22 02:41:00,117.463,117.468,117.455,117.455,90500001.0
2007-03-22 02:42:00,117.441,117.458,117.441,117.444,396000004.0
2007-03-22 02:43:00,117.448,117.448,117.418,117.427,204600003.0
2007-03-22 02:44:00,117.423,117.45,117.423,117.45,158900001.0
2007-03-22 02:45:00,117.449,117.452,117.44,117.446,278800003.0
2007-03-22 02:46:00,117.44,117.441,117.414,117.426,256799999.0
2007-03-22 02:47:00,117.43,117.458,117.412,117.458,291299999.0
2007-03-22 02:48:00,117.458,117.467,117.455,117.461,187200002.0
2007-03-22 02:49:00,117.461,117.466,117.445,117.464,262200002.0
2007-03-22 02:50:00,117.458,117.466,117.456,117.462,224599997.0
2007-03-22 02:51:00,117.457,117.458,117.445,117.452,206499996.0
2007-03-22 02:52:00,117.449,117.465,117.446,117.459,281200002.0
2007-03-22 02:53:00,117.466,117.473,117.454,117.473,181600003.0
2007-03-22 02:54:00,117.47,117.49,117.47,117.485,139200000.0
2007-03-22 02:55:00,117.489,117.517,117.487,117.517,106100001.0
2007-03-22 02:56:00,117.519,117.528,117.508,117.508,248300006.0
2007-03-22 02:57:00,117.507,117.508,117.469,117.469,226299999.0
2007-03-22 02:58:00,117.478,117.48,117.465,117.465,146599999.0
2007-03-22 02:59:00,117.465,117.469,117.445,117.445,269700003.0
2007-03-22 03:00:00,117.44,117.457,117.44,117.457,270700006.0
2007-03-22 03:01:00,117.441,117.457,117.44,117.457,205799998.0
2007-03-22 03:02:00,117.457,117.46,117.437,117.439,153199997.0
2007-03-22 03:03:00,117.432,117.464,117.43,117.464,211300003.0
2007-03-22 03:04:00,117.482,117.498,117.464,117.498,179300002.0
2007-03-22 03:05:00,117.495,117.495,117.464,117.464,163000004.0
2007-03-22 03:06:00,117.468,117.474,117.459,117.469,181699998.0
2007-03-22 03:07:00,117.45,117.458,117.438,117.458,346300000.0
2007-03-22 03:08:00,117.453,117.46,117.444,117.455,198900002.0
2007-03-22 03:09:00,117.457,117.46,117.437,117.45,152300001.0
2007-03-22 03:10:00,117.452,117.455,117.444,117.455,131000005.0
2007-03-22 03:11:00,117.448,117.465,117.448,117.465,200999994.0
2007-03-22 03:12:00,117.447,117.464,117.427,117.464,231800000.0
2007-03-22 03:13:00,117.477,117.482,117.473,117.477,339799999.0
2007-03-22 03:14:00,117.479,117.503,117.479,117.495,79300001.0
2007-03-22 03:15:00,117.512,117.518,117.486,117.518,210399999.0
2007-03-22 03:16:00,117.53,117.53,117.506,117.521,257900000.0
2007-03-22 03:17:00,117.533,117.547,117.511,117.511,263200007.0
2007-03-22 03:18:00,117.53,117.565,117.53,117.557,133300000.0
2007-03-22 03:19:00,117.545,117.561,117.543,117.543,370100002.0
2007-03-22 03:20:00,117.547,117.547,117.529,117.531,300400001.0
2007-03-22 03:21:00,117.53,117.53,117.518,117.522,155600003.0
2007-03-22 03:22:00,117.521,117.531,117.511,117.531,196299996.0
2007-03-22 03:23:00,117.52,117.52,117.502,117.51,211999996.0
2007-03-22 03:24:00,117.52,117.529,117.509,117.523,288400002.0
2007-03-22 03:25:00,117.518,117.524,117.506,117.517,145299999.0
2007-03-22 03:26:00,117.527,117.527,117.496,117.514,204200003.0
2007-03-22 03:27:00,117.529,117.541,117.529,117.536,380600003.0
2007-03-22 03:28:00,117.522,117.531,117.5,117.52,278600000.0
2007-03-22 03:29:00,117.53,117.537,117.515,117.518,276299998.0
2007-03-22 03:30:00,117.52,117.533,117.52,117.533,174700001.0
2007-03-22 03:31:00,117.53,117.53,117.515,117.518,326299997.0
2007-03-22 03:32:00,117.511,117.546,117.483,117.546,236999995.0
2007-03-22 03:33:00,117.55,117.573,117.55,117.555,269800004.0
2007-03-22 03:34:00,117.562,117.562,117.539,117.54,308199997.0
2007-03-22 03:35:00,117.535,117.551,117.535,117.544,293600002.0
2007-03-22 03:36:00,117.537,117.537,117.525,117.533,248100001.0
2007-03-22 03:37:00,117.519,117.542,117.518,117.53,317900003.0
2007-03-22 03:38:00,117.531,117.531,117.518,117.526,299399999.0
2007-03-22 03:39:00,117.529,117.529,117.513,117.513,307200002.0
2007-03-22 03:40:00,117.516,117.531,117.506,117.531,404400003.0
2007-03-22 03:41:00,117.497,117.528,117.495,117.528,74900000.0
2007-03-22 03:42:00,117.523,117.62,117.51,117.62,347599995.0
2007-03-22 03:43:00,117.633,117.633,117.598,117.598,288600001.0
2007-03-22 03:44:00,117.599,117.599,117.571,117.583,319300000.0
2007-03-22 03:45:00,117.588,117.588,117.563,117.57,102300001.0
2007-03-22 03:46:00,117.568,117.584,117.565,117.584,321600002.0
2007-03-22 03:47:00,117.58,117.581,117.566,117.566,198400005.0
2007-03-22 03:48:00,117.571,117.577,117.563,117.568,265600004.0
2007-03-22 03:49:00,117.577,117.582,117.57,117.57,163700001.0
2007-03-22 03:50:00,117.573,117.573,117.559,117.563,189099999.0
2007-03-22 03:51:00,117.558,117.558,117.542,117.548,372499988.0
2007-03-22 03:52:00,117.548,117.564,117.545,117.559,160499998.0
2007-03-22 03:53:00,117.561,117.568,117.541,117.541,237500002.0
2007-03-22 03:54:00,117.56,117.57,117.542,117.544,247899997.0
2007-03-22 03:55:00,117.566,117.566,117.539,117.564,301200002.0
2007-03-22 03:56:00,117.561,117.561,117.539,117.561,311400001.0
2007-03-22 03:57:00,117.563,117.566,117.56,117.565,251600002.0
2007-03-22 03:58:00,117.558,117.565,117.549,117.549,69100000.0
2007-03-22 03:59:00,117.55,117.564,117.537,117.537,274200003.0
2007-03-22 04:00:00,117.552,117.591,117.552,117.58,136000000.0
2007-03-22 04:01:00,117.56,117.575,117.55,117.565,168499998.0
2007-03-22 04:02:00,117.562,117.568,117.549,117.558,306100000.0
2007-03-22 04:03:00,117.545,117.548,117.523,117.544,120599996.0
2007-03-22 04:04:00,117.544,117.544,117.531,117.543,188099997.0
2007-03-22 04:05:00,117.543,117.543,117.531,117.539,145300000.0
2007-03-22 04:06:00,117.533,117.542,117.521,117.542,210199999.0
2007-03-22 04:07:00,117.539,117.555,117.525,117.548,260500002.0
2007-03-22 04:08:00,117.543,117.556,117.529,117.554,147000002.0
2007-03-22 04:09:00,117.559,117.57,117.558,117.558,172599997.0
2007-03-22 04:10:00,117.57,117.571,117.564,117.568,302000005.0
2007-03-22 04:11:00,117.562,117.564,117.549,117.55,212199994.0
2007-03-22 04:12:00,117.545,117.545,117.521,117.543,142500002.0
2007-03-22 04:13:00,117.543,117.557,117.538,117.544,232799999.0
2007-03-22 04:14:00,117.552,117.558,117.53,117.558,372699999.0
2007-03-22 04:15:00,117.557,117.557,117.542,117.548,223499997.0
2007-03-22 04:16:00,117.563,117.57,117.563,117.563,218000004.0
2007-03-22 04:17:00,117.55,117.559,117.528,117.559,282300000.0
2007-03-22 04:18:00,117.559,117.567,117.55,117.558,248400003.0
2007-03-22 04:19:00,117.565,117.565,117.557,117.565,159299998.0
2007-03-22 04:20:00,117.559,117.569,117.559,117.565,180000000.0
2007-03-22 04:21:00,117.562,117.562,117.548,117.553,197600000.0
2007-03-22 04:22:00,117.557,117.559,117.555,117.555,294499998.0
2007-03-22 04:23:00,117.555,117.563,117.555,117.56,121200001.0
2007-03-22 04:24:00,117.538,117.565,117.53,117.565,171900001.0
2007-03-22 04:25:00,117.556,117.556,117.53,117.544,234200002.0
2007-03-22 04:26:00,117.534,117.56,117.534,117.549,335099997.0
2007-03-22 04:27:00,117.545,117.561,117.545,117.547,315399998.0
2007-03-22 04:28:00,117.53,117.541,117.519,117.53,81700002.0
2007-03-22 04:29:00,117.536,117.536,117.521,117.527,245199997.0
2007-03-22 04:30:00,117.518,117.528,117.518,117.521,85300000.0
2007-03-22 04:31:00,117.523,117.531,117.508,117.51,135100002.0
2007-03-22 04:32:00,117.504,117.507,117.501,117.501,229599997.0
2007-03-22 04:33:00,117.504,117.519,117.504,117.514,238700006.0
2007-03-22 04:34:00,117.509,117.519,117.508,117.513,235299998.0
2007-03-22 04:35:00,117.517,117.517,117.502,117.506,239500000.0
2007-03-22 04:36:00,117.484,117.492,117.47,117.488,242400000.0
2007-03-22 04:37:00,117.493,117.5,117.492,117.496,294699998.0
2007-03-22 04:38:00,117.5,117.512,117.499,117.506,357800000.0
2007-03-22 04:39:00,117.506,117.519,117.506,117.51,211900003.0
2007-03-22 04:40:00,117.507,117.514,117.486,117.514,311000001.0
2007-03-22 04:41:00,117.496,117.517,117.485,117.51,184899996.0
2007-03-22 04:42:00,117.512,117.512,117.498,117.498,254100000.0
2007-03-22 04:43:00,117.507,117.507,117.486,117.491,248199999.0
2007-03-22 04:44:00,117.504,117.513,117.488,117.502,227900005.0
2007-03-22 04:45:00,117.52,117.524,117.494,117.515,253599999.0
2007-03-22 04:46:00,117.521,117.521,117.496,117.51,317300001.0
2007-03-22 04:47:00,117.521,117.521,117.5,117.503,175000000.0
2007-03-22 04:48:00,117.527,117.534,117.523,117.534,273899997.0
2007-03-22 04:49:00,117.532,117.532,117.519,117.527,357699994.0
2007-03-22 04:50:00,117.533,117.548,117.533,117.537,77299999.0
2007-03-22 04:51:00,117.548,117.549,117.545,117.547,294999995.0
2007-03-22 04:52:00,117.537,117.537,117.506,117.506,216799998.0
2007-03-22 04:53:00,117.54,117.54,117.506,117.506,306700001.0
2007-03-22 04:54:00,117.495,117.508,117.483,117.5,196200004.0
2007-03-22 04:55:00,117.5,117.5,117.474,117.488,250700004.0
2007-03-22 04:56:00,117.483,117.485,117.477,117.485,356900001.0
2007-03-22 04:57:00,117.488,117.495,117.47,117.47,208000000.0
2007-03-22 04:58:00,117.481,117.496,117.464,117.493,358900004.0
2007-03-22 04:59:00,117.493,117.493,117.464,117.488,253599997.0
2007-03-22 05:00:00,117.49,117.49,117.465,117.49,304500000.0
2007-03-22 05:01:00,117.493,117.511,117.488,117.506,224099999.0
2007-03-22 05:02:00,117.496,117.506,117.485,117.485,111499999.0
2007-03-22 05:03:00,117.486,117.496,117.469,117.492,232199999.0
2007-03-22 05:04:00,117.505,117.515,117.459,117.494,281399996.0
2007-03-22 05:05:00,117.478,117.502,117.478,117.5,328099998.0
2007-03-22 05:06:00,117.496,117.496,117.458,117.482,455999996.0
2007-03-22 05:07:00,117.483,117.49,117.466,117.49,209300004.0
2007-03-22 05:08:00,117.486,117.486,117.47,117.47,145400000.0
2007-03-22 05:09:00,117.47,117.48,117.47,117.479,316100000.0
2007-03-22 05:10:00,117.452,117.473,117.441,117.473,239300001.0
2007-03-22 05:11:00,117.47,117.476,117.463,117.472,110400001.0
2007-03-22 05:12:00,117.464,117.481,117.464,117.481,211400003.0
2007-03-22 05:13:00,117.47,117.475,117.467,117.475,205900004.0
2007-03-22 05:14:00,117.465,117.465,117.446,117.46,213400001.0
2007-03-22 05:15:00,117.446,117.476,117.434,117.476,111599998.0
2007-03-22 05:16:00,117.467,117.482,117.465,117.469,283600001.0
2007-03-22 05:17:00,117.433,117.467,117.424,117.467,208099996.0
2007-03-22 05:18:00,117.465,117.474,117.449,117.461,160600000.0
2007-03-22 05:19:00,117.47,117.495,117.469,117.485,269700001.0
2007-03-22 05:20:00,117.498,117.498,117.466,117.48,203500001.0
2007-03-22 05:21:00,117.501,117.503,117.49,117.503,335800001.0
2007-03-22 05:22:00,117.504,117.518,117.504,117.515,368199999.0
2007-03-22 05:23:00,117.509,117.517,117.504,117.515,273700001.0
2007-03-22 05:24:00,117.494,117.518,117.494,117.513,352399994.0
2007-03-22 05:25:00,117.503,117.509,117.482,117.509,238199999.0
2007-03-22 05:26:00,117.486,117.517,117.486,117.517,252699997.0
2007-03-22 05:27:00,117.511,117.519,117.504,117.519,95400001.0
2007-03-22 05:28:00,117.513,117.53,117.499,117.53,172699998.0
2007-03-22 05:29:00,117.519,117.519,117.509,117.516,105900000.0
2007-03-22 05:30:00,117.494,117.518,117.486,117.518,445400001.0
2007-03-22 05:31:00,117.527,117.54,117.527,117.538,337299998.0
2007-03-22 05:32:00,117.532,117.555,117.532,117.539,305499993.0
2007-03-22 05:33:00,117.541,117.541,117.536,117.538,356899996.0
2007-03-22 05:34:00,117.535,117.543,117.499,117.525,334299998.0
2007-03-22 05:35:00,117.533,117.533,117.518,117.52,311899999.0
2007-03-22 05:36:00,117.519,117.524,117.511,117.524,115399999.0
2007-03-22 05:37:00,117.52,117.526,117.52,117.522,205500002.0
2007-03-22 05:38:00,117.53,117.534,117.497,117.519,288600004.0
2007-03-22 05:39:00,117.524,117.53,117.521,117.524,64999997.0
2007-03-22 05:40:00,117.518,117.531,117.501,117.531,283399996.0
2007-03-22 05:41:00,117.514,117.54,117.491,117.54,247899999.0
2007-03-22 05:42:00,117.542,117.551,117.535,117.535,250499994.0
2007-03-22 05:43:00,117.538,117.544,117.533,117.537,227800000.0
2007-03-22 05:44:00,117.518,117.536,117.502,117.531,254500006.0
2007-03-22 05:45:00,117.533,117.533,117.518,117.527,218999998.0
2007-03-22 05:46:00,117.51,117.519,117.502,117.519,128999999.0
2007-03-22 05:47:00,117.517,117.53,117.507,117.53,134700001.0
2007-03-22 05:48:00,117.538,117.54,117.521,117.532,332200000.0
2007-03-22 05:49:00,117.528,117.528,117.501,117.523,148900001.0
2007-03-22 05:50:00,117.537,117.537,117.521,117.531,294899998.0
2007-03-22 05:51:00,117.512,117.521,117.508,117.518,219300001.0
2007-03-22 05:52:00,117.514,117.514,117.499,117.511,124300001.0
2007-03-22 05:53:00,117.495,117.517,117.495,117.504,129400001.0
2007-03-22 05:54:00,117.519,117.524,117.514,117.518,340000003.0
2007-03-22 05:55:00,117.514,117.514,117.502,117.512,497100001.0
2007-03-22 05:56:00,117.513,117.513,117.504,117.508,167799999.0
2007-03-22 05:57:00,117.507,117.507,117.503,117.503,192600002.0
2007-03-22 05:58:00,117.503,117.503,117.492,117.492,302999998.0
2007-03-22 05:59:00,117.5,117.514,117.498,117.513,135600002.0
2007-03-22 06:00:00,117.493,117.503,117.49,117.503,312199995.0
2007-03-22 06:01:00,117.491,117.491,117.479,117.481,218500001.0
2007-03-22 06:02:00,117.502,117.502,117.486,117.494,264199999.0
2007-03-22 06:03:00,117.487,117.493,117.483,117.493,66400000.0
2007-03-22 06:04:00,117.487,117.492,117.482,117.482,356200001.0
2007-03-22 06:05:00,117.488,117.49,117.465,117.471,227900005.0
2007-03-22 06:06:00,117.487,117.493,117.477,117.493,284699998.0
2007-03-22 06:07:00,117.475,117.475,117.466,117.471,300499999.0
2007-03-22 06:08:00,117.487,117.492,117.481,117.487,185199998.0
2007-03-22 06:09:00,117.475,117.494,117.473,117.493,360199998.0
2007-03-22 06:10:00,117.489,117.491,117.476,117.491,235500002.0
2007-03-22 06:11:00,117.456,117.491,117.456,117.483,293199994.0
2007-03-22 06:12:00,117.474,117.482,117.469,117.482,257000003.0
2007-03-22 06:13:00,117.489,117.49,117.48,117.48,237500001.0
2007-03-22 06:14:00,117.475,117.487,117.468,117.48,199400002.0
2007-03-22 06:15:00,117.482,117.489,117.478,117.478,239999999.0
2007-03-22 06:16:00,117.472,117.476,117.452,117.476,356299992.0
2007-03-22 06:17:00,117.478,117.482,117.478,117.482,36000000.0
2007-03-22 06:18:00,117.478,117.48,117.465,117.471,231199995.0
2007-03-22 06:19:00,117.472,117.481,117.462,117.481,183399995.0
2007-03-22 06:20:00,117.487,117.491,117.477,117.485,286000002.0
2007-03-22 06:21:00,117.481,117.483,117.471,117.483,169399997.0
2007-03-22 06:22:00,117.483,117.483,117.473,117.478,78500002.0
2007-03-22 06:23:00,117.476,117.483,117.468,117.483,190100003.0
2007-03-22 06:24:00,117.474,117.48,117.454,117.48,261899996.0
2007-03-22 06:25:00,117.482,117.482,117.462,117.462,277299996.0
2007-03-22 06:26:00,117.455,117.478,117.455,117.463,236699997.0
2007-03-22 06:27:00,117.468,117.469,117.443,117.459,297900007.0
2007-03-22 06:28:00,117.458,117.478,117.458,117.474,295100002.0
2007-03-22 06:29:00,117.46,117.474,117.456,117.468,153399999.0
2007-03-22 06:30:00,117.472,117.476,117.467,117.476,247900007.0
2007-03-22 06:31:00,117.477,117.485,117.473,117.473,304300005.0
2007-03-22 06:32:00,117.478,117.484,117.474,117.484,186200001.0
2007-03-22 06:33:00,117.48,117.484,117.457,117.477,342199996.0
2007-03-22 06:34:00,117.482,117.493,117.478,117.482,405999999.0
2007-03-22 06:35:00,117.484,117.489,117.47,117.472,303799999.0
2007-03-22 06:36:00,117.468,117.479,117.464,117.474,123600003.0
2007-03-22 06:37:00,117.477,117.487,117.477,117.487,271799996.0
2007-03-22 06:38:00,117.468,117.497,117.468,117.491,181699999.0
2007-03-22 06:39:00,117.493,117.493,117.48,117.48,422300005.0
2007-03-22 06:40:00,117.483,117.483,117.472,117.476,136600004.0
2007-03-22 06:41:00,117.478,117.48,117.465,117.468,204900001.0
2007-03-22 06:42:00,117.47,117.483,117.469,117.483,248600002.0
2007-03-22 06:43:00,117.482,117.482,117.474,117.479,158899996.0
2007-03-22 06:44:00,117.48,117.48,117.465,117.465,27000000.0
2007-03-22 06:45:00,117.458,117.481,117.458,117.467,317499999.0
2007-03-22 06:46:00,117.465,117.472,117.441,117.472,157700000.0
2007-03-22 06:47:00,117.454,117.47,117.454,117.47,198100003.0
2007-03-22 06:48:00,117.478,117.479,117.442,117.464,272800004.0
2007-03-22 06:49:00,117.472,117.472,117.461,117.47,256299999.0
2007-03-22 06:50:00,117.477,117.477,117.456,117.461,182399998.0
2007-03-22 06:51:00,117.463,117.493,117.463,117.485,380299996.0
2007-03-22 06:52:00,117.492,117.492,117.474,117.492,257000003.0
2007-03-22 06:53:00,117.493,117.499,117.461,117.461,147400001.0
2007-03-22 06:54:00,117.481,117.488,117.464,117.488,142100004.0
2007-03-22 06:55:00,117.483,117.488,117.471,117.488,44700000.0
2007-03-22 06:56:00,117.483,117.493,117.462,117.493,76900001.0
2007-03-22 06:57:00,117.496,117.498,117.48,117.498,134099998.0
2007-03-22 06:58:00,117.496,117.496,117.489,117.49,223699995.0
2007-03-22 06:59:00,117.497,117.504,117.493,117.498,176500003.0
2007-03-22 07:00:00,117.486,117.492,117.486,117.492,101499998.0
2007-03-22 07:01:00,117.488,117.493,117.483,117.493,224400003.0
2007-03-22 07:02:00,117.492,117.493,117.485,117.493,129999995.0
2007-03-22 07:03:00,117.492,117.492,117.477,117.483,458200005.0
2007-03-22 07:04:00,117.49,117.5,117.489,117.491,272900000.0
2007-03-22 07:05:00,117.49,117.495,117.485,117.495,286000004.0
2007-03-22 07:06:00,117.488,117.49,117.473,117.473,101400000.0
2007-03-22 07:07:00,117.472,117.472,117.454,117.463,270599998.0
2007-03-22 07:08:00,117.457,117.471,117.43,117.437,269300004.0
2007-03-22 07:09:00,117.443,117.451,117.417,117.417,199799998.0
2007-03-22 07:10:00,117.438,117.452,117.438,117.445,168100002.0
2007-03-22 07:11:00,117.451,117.451,117.432,117.438,267499995.0
2007-03-22 07:12:00,117.448,117.46,117.446,117.46,106500003.0
2007-03-22 07:13:00,117.459,117.459,117.446,117.454,173500000.0
2007-03-22 07:14:00,117.452,117.458,117.449,117.458,150299999.0
2007-03-22 07:15:00,117.467,117.467,117.459,117.459,240999999.0
2007-03-22 07:16:00,117.459,117.463,117.446,117.455,246300000.0
2007-03-22 07:17:00,117.458,117.461,117.449,117.46,241300001.0
2007-03-22 07:18:00,117.464,117.477,117.462,117.477,197099997.0
2007-03-22 07:19:00,117.474,117.474,117.455,117.46,355700001.0
2007-03-22 07:20:00,117.463,117.463,117.446,117.447,206700005.0
2007-03-22 07:21:00,117.451,117.451,117.439,117.439,199000003.0
2007-03-22 07:22:00,117.423,117.436,117.412,117.436,160400001.0
2007-03-22 07:23:00,117.44,117.444,117.425,117.425,259700005.0
2007-03-22 07:24:00,117.44,117.443,117.396,117.432,256700000.0
2007-03-22 07:25:00,117.432,117.432,117.413,117.425,184200000.0
2007-03-22 07:26:00,117.42,117.434,117.409,117.409,254600000.0
2007-03-22 07:27:00,117.43,117.439,117.43,117.435,346999991.0
2007-03-22 07:28:00,117.444,117.449,117.443,117.447,107800002.0
2007-03-22 07:29:00,117.466,117.492,117.466,117.477,83900001.0
2007-03-22 07:30:00,117.469,117.485,117.469,117.485,103800001.0
2007-03-22 07:31:00,117.502,117.526,117.502,117.508,362300001.0
2007-03-22 07:32:00,117.501,117.512,117.501,117.505,251399998.0
2007-03-22 07:33:00,117.498,117.498,117.477,117.479,220300000.0
2007-03-22 07:34:00,117.48,117.493,117.477,117.483,456699998.0
2007-03-22 07:35:00,117.469,117.491,117.469,117.491,155200001.0
2007-03-22 07:36:00,117.488,117.488,117.474,117.483,269400004.0
2007-03-22 07:37:00,117.468,117.486,117.449,117.486,336399993.0
2007-03-22 07:38:00,117.478,117.49,117.47,117.49,145399998.0
2007-03-22 07:39:00,117.482,117.482,117.463,117.474,190100002.0
2007-03-22 07:40:00,117.474,117.474,117.448,117.453,201199997.0
2007-03-22 07:41:00,117.475,117.475,117.467,117.473,169600000.0
2007-03-22 07:42:00,117.475,117.485,117.466,117.467,254299999.0
2007-03-22 07:43:00,117.472,117.498,117.465,117.48,243600007.0
2007-03-22 07:44:00,117.484,117.49,117.472,117.49,310099994.0
2007-03-22 07:45:00,117.49,117.495,117.488,117.495,115300002.0
2007-03-22 07:46:00,117.488,117.497,117.474,117.497,131300000.0
2007-03-22 07:47:00,117.495,117.503,117.492,117.492,167900002.0
2007-03-22 07:48:00,117.494,117.503,117.493,117.494,360100009.0
2007-03-22 07:49:00,117.503,117.507,117.501,117.504,171699997.0
2007-03-22 07:50:00,117.481,117.491,117.461,117.491,149500000.0
2007-03-22 07:51:00,117.493,117.499,117.475,117.493,283899998.0
2007-03-22 07:52:00,117.465,117.506,117.459,117.506,154300001.0
2007-03-22 07:53:00,117.498,117.498,117.478,117.48,180200004.0
2007-03-22 07:54:00,117.484,117.484,117.464,117.473,232199998.0
2007-03-22 07:55:00,117.472,117.472,117.459,117.461,296600001.0
2007-03-22 07:56:00,117.435,117.461,117.418,117.461,195600000.0
2007-03-22 07:57:00,117.481,117.481,117.456,117.473,250400000.0
2007-03-22 07:58:00,117.479,117.489,117.463,117.472,113699998.0
2007-03-22 07:59:00,117.47,117.489,117.465,117.489,284999997.0
2007-03-22 08:00:00,117.478,117.479,117.473,117.474,136799998.0
2007-03-22 08:01:00,117.473,117.481,117.468,117.475,181700000.0
2007-03-22 08:02:00,117.487,117.493,117.486,117.492,112999999.0
2007-03-22 08:03:00,117.487,117.494,117.485,117.494,175800000.0
2007-03-22 08:04:00,117.483,117.491,117.465,117.483,282999996.0
2007-03-22 08:05:00,117.475,117.497,117.475,117.49,278200008.0
2007-03-22 08:06:00,117.494,117.512,117.494,117.506,322499999.0
2007-03-22 08:07:00,117.506,117.507,117.501,117.501,66100000.0
2007-03-22 08:08:00,117.502,117.509,117.495,117.497,316999997.0
2007-03-22 08:09:00,117.503,117.513,117.501,117.507,246600001.0
2007-03-22 08:10:00,117.484,117.489,117.458,117.459,201500004.0
2007-03-22 08:11:00,117.468,117.487,117.462,117.474,337899996.0
2007-03-22 08:12:00,117.482,117.486,117.446,117.473,343599997.0
2007-03-22 08:13:00,117.475,117.487,117.461,117.487,187699997.0
2007-03-22 08:14:00,117.487,117.508,117.487,117.506,236200003.0
2007-03-22 08:15:00,117.498,117.5,117.488,117.492,253899998.0
2007-03-22 08:16:00,117.481,117.483,117.475,117.475,243600003.0
2007-03-22 08:17:00,117.476,117.476,117.468,117.468,266099995.0
2007-03-22 08:18:00,117.47,117.47,117.449,117.455,213400006.0
2007-03-22 08:19:00,117.45,117.45,117.434,117.436,193699998.0
2007-03-22 08:20:00,117.414,117.414,117.374,117.376,269899997.0
2007-03-22 08:21:00,117.381,117.389,117.376,117.383,168100000.0
2007-03-22 08:22:00,117.385,117.395,117.378,117.395,171399999.0
2007-03-22 08:23:00,117.403,117.406,117.393,117.405,144500002.0
2007-03-22 08:24:00,117.403,117.421,117.384,117.415,434099997.0
2007-03-22 08:25:00,117.418,117.422,117.403,117.403,263200007.0
2007-03-22 08:26:00,117.398,117.398,117.373,117.373,237599994.0
2007-03-22 08:27:00,117.375,117.383,117.373,117.383,226799999.0
2007-03-22 08:28:00,117.373,117.386,117.369,117.381,249699998.0
2007-03-22 08:29:00,117.37,117.372,117.351,117.372,310999999.0
2007-03-22 08:30:00,117.376,117.386,117.374,117.376,287799997.0
2007-03-22 08:31:00,117.37,117.397,117.37,117.397,404100009.0
2007-03-22 08:32:00,117.403,117.41,117.388,117.401,342600007.0
2007-03-22 08:33:00,117.413,117.42,117.405,117.416,274200000.0
2007-03-22 08:34:00,117.432,117.435,117.422,117.422,276900001.0
2007-03-22 08:35:00,117.421,117.422,117.413,117.422,205799999.0
2007-03-22 08:36:00,117.413,117.433,117.409,117.43,227000006.0
2007-03-22 08:37:00,117.433,117.458,117.424,117.458,196999999.0
2007-03-22 08:38:00,117.458,117.458,117.439,117.455,196099997.0
2007-03-22 08:39:00,117.47,117.48,117.44,117.44,290900004.0
2007-03-22 08:40:00,117.443,117.443,117.434,117.443,175699999.0
2007-03-22 08:41:00,117.445,117.445,117.426,117.437,220300000.0
2007-03-22 08:42:00,117.441,117.454,117.434,117.453,226100001.0
2007-03-22 08:43:00,117.453,117.466,117.444,117.453,304699999.0
2007-03-22 08:44:00,117.46,117.472,117.46,117.468,281100004.0
2007-03-22 08:45:00,117.463,117.463,117.444,117.448,413799999.0
2007-03-22 08:46:00,117.462,117.463,117.46,117.46,78900000.0
2007-03-22 08:47:00,117.45,117.467,117.437,117.465,242700002.0
2007-03-22 08:48:00,117.464,117.475,117.464,117.475,138500004.0
2007-03-22 08:49:00,117.47,117.47,117.446,117.447,290400003.0
2007-03-22 08:50:00,117.436,117.44,117.426,117.429,83100000.0
2007-03-22 08:51:00,117.428,117.429,117.413,117.416,255899999.0
2007-03-22 08:52:00,117.413,117.429,117.392,117.423,241999998.0
2007-03-22 08:53:00,117.413,117.422,117.4,117.4,215099999.0
2007-03-22 08:54:00,117.391,117.392,117.314,117.314,331300003.0
2007-03-22 08:55:00,117.289,117.346,117.289,117.346,216399998.0
2007-03-22 08:56:00,117.351,117.354,117.316,117.317,377499993.0
2007-03-22 08:57:00,117.301,117.301,117.262,117.262,313600000.0
2007-03-22 08:58:00,117.262,117.272,117.235,117.242,197400001.0
2007-03-22 08:59:00,117.25,117.269,117.25,117.26,198400002.0
2007-03-22 09:00:00,117.261,117.275,117.256,117.263,461599995.0
2007-03-22 09:01:00,117.265,117.288,117.258,117.282,331900002.0
2007-03-22 09:02:00,117.276,117.3,117.276,117.292,213699998.0
2007-03-22 09:03:00,117.295,117.295,117.287,117.287,138899997.0
2007-03-22 09:04:00,117.299,117.31,117.296,117.308,116300001.0
2007-03-22 09:05:00,117.31,117.31,117.3,117.31,299099998.0
2007-03-22 09:06:00,117.322,117.353,117.322,117.349,170399998.0
2007-03-22 09:07:00,117.352,117.356,117.346,117.346,171599999.0
2007-03-22 09:08:00,117.345,117.351,117.341,117.35,118399998.0
2007-03-22 09:09:00,117.348,117.349,117.34,117.347,185800002.0
2007-03-22 09:10:00,117.337,117.369,117.337,117.357,325599997.0
2007-03-22 09:11:00,117.358,117.36,117.355,117.36,84200000.0
2007-03-22 09:12:00,117.353,117.362,117.343,117.362,318500000.0
2007-03-22 09:13:00,117.361,117.361,117.321,117.323,255399994.0
2007-03-22 09:14:00,117.32,117.331,117.313,117.331,130300000.0
2007-03-22 09:15:00,117.321,117.321,117.298,117.3,266100004.0
2007-03-22 09:16:00,117.296,117.306,117.283,117.297,275400006.0
2007-03-22 09:17:00,117.299,117.3,117.289,117.293,290399998.0
2007-03-22 09:18:00,117.31,117.316,117.301,117.304,197800001.0
2007-03-22 09:19:00,117.315,117.319,117.287,117.304,283299996.0
2007-03-22 09:20:00,117.316,117.336,117.316,117.336,140499997.0
2007-03-22 09:21:00,117.352,117.375,117.346,117.346,284999998.0
2007-03-22 09:22:00,117.35,117.372,117.35,117.372,212000002.0
2007-03-22 09:23:00,117.377,117.38,117.368,117.369,180600003.0
2007-03-22 09:24:00,117.371,117.371,117.344,117.344,149900001.0
2007-03-22 09:25:00,117.345,117.359,117.335,117.335,183600001.0
2007-03-22 09:26:00,117.34,117.346,117.332,117.332,161200000.0
2007-03-22 09:27:00,117.333,117.339,117.318,117.318,275200003.0
2007-03-22 09:28:00,117.326,117.329,117.326,117.329,45300002.0
2007-03-22 09:29:00,117.332,117.341,117.332,117.332,188499998.0
2007-03-22 09:30:00,117.33,117.337,117.323,117.328,321900000.0
2007-03-22 09:31:00,117.329,117.333,117.327,117.328,153099999.0
2007-03-22 09:32:00,117.338,117.345,117.332,117.332,177499997.0
2007-03-22 09:33:00,117.324,117.349,117.324,117.346,290099999.0
2007-03-22 09:34:00,117.341,117.393,117.339,117.393,321200001.0
2007-03-22 09:35:00,117.414,117.42,117.405,117.418,240700003.0
2007-03-22 09:36:00,117.421,117.425,117.408,117.42,333800000.0
2007-03-22 09:37:00,117.427,117.429,117.414,117.422,150199999.0
2007-03-22 09:38:00,117.418,117.433,117.413,117.422,385300005.0
2007-03-22 09:39:00,117.411,117.429,117.411,117.423,299800000.0
2007-03-22 09:40:00,117.433,117.433,117.415,117.418,304900000.0
2007-03-22 09:41:00,117.415,117.43,117.415,117.426,191700004.0
2007-03-22 09:42:00,117.42,117.42,117.405,117.405,87100001.0
2007-03-22 09:43:00,117.41,117.414,117.396,117.413,149799996.0
2007-03-22 09:44:00,117.418,117.418,117.396,117.396,92500002.0
2007-03-22 09:45:00,117.398,117.414,117.398,117.414,236499998.0
2007-03-22 09:46:00,117.417,117.431,117.414,117.43,128100001.0
2007-03-22 09:47:00,117.418,117.427,117.408,117.417,256499997.0
2007-03-22 09:48:00,117.4,117.41,117.384,117.395,367899996.0
2007-03-22 09:49:00,117.387,117.395,117.371,117.391,242900000.0
2007-03-22 09:50:00,117.381,117.388,117.379,117.386,293500001.0
2007-03-22 09:51:00,117.382,117.385,117.377,117.38,126800004.0
2007-03-22 09:52:00,117.372,117.373,117.333,117.338,252900003.0
2007-03-22 09:53:00,117.338,117.339,117.302,117.302,148300000.0
2007-03-22 09:54:00,117.277,117.295,117.271,117.29,311600000.0
2007-03-22 09:55:00,117.298,117.307,117.29,117.292,315100006.0
2007-03-22 09:56:00,117.285,117.285,117.27,117.275,196900002.0
2007-03-22 09:57:00,117.272,117.277,117.264,117.273,214100000.0
2007-03-22 09:58:00,117.278,117.278,117.25,117.254,249799998.0
2007-03-22 09:59:00,117.266,117.305,117.266,117.305,66900002.0
2007-03-22 10:00:00,117.298,117.303,117.288,117.296,486200004.0
2007-03-22 10:01:00,117.299,117.299,117.284,117.291,193499997.0
2007-03-22 10:02:00,117.301,117.32,117.295,117.32,330900006.0
2007-03-22 10:03:00,117.322,117.329,117.307,117.326,133399999.0
2007-03-22 10:04:00,117.328,117.347,117.325,117.346,175600001.0
2007-03-22 10:05:00,117.348,117.348,117.329,117.329,51900000.0
2007-03-22 10:06:00,117.337,117.34,117.332,117.332,460000009.0
2007-03-22 10:07:00,117.325,117.341,117.325,117.341,329000001.0
2007-03-22 10:08:00,117.298,117.351,117.297,117.34,386400005.0
2007-03-22 10:09:00,117.345,117.353,117.34,117.349,239700000.0
2007-03-22 10:10:00,117.353,117.375,117.352,117.369,324099997.0
2007-03-22 10:11:00,117.374,117.374,117.352,117.359,306000005.0
2007-03-22 10:12:00,117.358,117.358,117.345,117.35,206600000.0
2007-03-22 10:13:00,117.35,117.363,117.349,117.363,202899997.0
2007-03-22 10:14:00,117.365,117.372,117.341,117.37,190099999.0
2007-03-22 10:15:00,117.377,117.382,117.37,117.37,320699997.0
2007-03-22 10:16:00,117.372,117.38,117.369,117.374,367499996.0
2007-03-22 10:17:00,117.374,117.38,117.367,117.377,202999997.0
2007-03-22 10:18:00,117.377,117.384,117.369,117.383,265200003.0
2007-03-22 10:19:00,117.361,117.373,117.36,117.36,285499996.0
2007-03-22 10:20:00,117.372,117.372,117.358,117.367,326900000.0
2007-03-22 10:21:00,117.365,117.37,117.36,117.36,353999999.0
2007-03-22 10:22:00,117.373,117.374,117.361,117.374,315299998.0
2007-03-22 10:23:00,117.38,117.39,117.38,117.389,218700001.0
2007-03-22 10:24:00,117.375,117.394,117.353,117.392,505100000.0
2007-03-22 10:25:00,117.403,117.419,117.403,117.415,349700002.0
2007-03-22 10:26:00,117.412,117.413,117.403,117.413,223799996.0
2007-03-22 10:27:00,117.407,117.412,117.404,117.409,179800000.0
2007-03-22 10:28:00,117.411,117.411,117.391,117.392,209299996.0
2007-03-22 10:29:00,117.396,117.404,117.392,117.392,385400003.0
2007-03-22 10:30:00,117.398,117.403,117.382,117.4,252899998.0
2007-03-22 10:31:00,117.403,117.416,117.382,117.416,267000001.0
2007-03-22 10:32:00,117.416,117.42,117.408,117.413,204400000.0
2007-03-22 10:33:00,117.418,117.418,117.394,117.394,302599994.0
2007-03-22 10:34:00,117.388,117.396,117.384,117.384,164200001.0
2007-03-22 10:35:00,117.38,117.392,117.378,117.392,75899999.0
2007-03-22 10:36:00,117.385,117.407,117.379,117.399,292099993.0
2007-03-22 10:37:00,117.408,117.411,117.398,117.398,166699999.0
2007-03-22 10:38:00,117.409,117.41,117.402,117.41,305700003.0
2007-03-22 10:39:00,117.418,117.419,117.393,117.408,272800004.0
2007-03-22 10:40:00,117.413,117.433,117.405,117.433,143300001.0
2007-03-22 10:41:00,117.425,117.425,117.397,117.425,141599998.0
2007-03-22 10:42:00,117.428,117.439,117.412,117.439,256700003.0
2007-03-22 10:43:00,117.441,117.441,117.43,117.43,224200004.0
2007-03-22 10:44:00,117.433,117.444,117.431,117.431,373700003.0
2007-03-22 10:45:00,117.438,117.441,117.43,117.441,118000001.0
2007-03-22 10:46:00,117.443,117.443,117.437,117.438,138699996.0
2007-03-22 10:47:00,117.451,117.478,117.451,117.47,204899994.0
2007-03-22 10:48:00,117.471,117.483,117.471,117.473,251299999.0
2007-03-22 10:49:00,117.476,117.494,117.476,117.494,141300001.0
2007-03-22 10:50:00,117.497,117.497,117.474,117.495,210199996.0
2007-03-22 10:51:00,117.502,117.509,117.502,117.506,250699997.0
2007-03-22 10:52:00,117.5,117.5,117.472,117.472,360699990.0
2007-03-22 10:53:00,117.471,117.489,117.471,117.489,113300000.0
2007-03-22 10:54:00,117.485,117.486,117.474,117.48,127599999.0
2007-03-22 10:55:00,117.477,117.483,117.463,117.483,210599998.0
2007-03-22 10:56:00,117.483,117.483,117.461,117.478,216899999.0
2007-03-22 10:57:00,117.472,117.491,117.448,117.491,279300001.0
2007-03-22 10:58:00,117.5,117.504,117.497,117.497,170899999.0
2007-03-22 10:59:00,117.495,117.495,117.472,117.49,164900003.0
2007-03-22 11:00:00,117.49,117.495,117.478,117.486,358100000.0
2007-03-22 11:01:00,117.502,117.505,117.501,117.505,140899998.0
2007-03-22 11:02:00,117.499,117.504,117.488,117.488,123500002.0
2007-03-22 11:03:00,117.483,117.483,117.477,117.477,100600000.0
2007-03-22 11:04:00,117.47,117.47,117.453,117.459,219500002.0
2007-03-22 11:05:00,117.455,117.46,117.449,117.456,291699997.0
2007-03-22 11:06:00,117.465,117.471,117.459,117.46,219999995.0
2007-03-22 11:07:00,117.437,117.462,117.427,117.462,150599997.0
2007-03-22 11:08:00,117.477,117.487,117.473,117.479,265700000.0
2007-03-22 11:09:00,117.468,117.481,117.456,117.481,229599999.0
2007-03-22 11:10:00,117.472,117.505,117.469,117.505,427699997.0
2007-03-22 11:11:00,117.516,117.535,117.516,117.528,105600000.0
2007-03-22 11:12:00,117.527,117.539,117.521,117.533,339499995.0
2007-03-22 11:13:00,117.517,117.56,117.516,117.56,108600000.0
2007-03-22 11:14:00,117.57,117.571,117.536,117.538,435299996.0
2007-03-22 11:15:00,117.532,117.542,117.524,117.528,47600000.0
2007-03-22 11:16:00,117.517,117.53,117.516,117.52,323099991.0
2007-03-22 11:17:00,117.52,117.529,117.513,117.527,214500002.0
2007-03-22 11:18:00,117.518,117.518,117.498,117.512,113100000.0
2007-03-22 11:19:00,117.505,117.509,117.501,117.508,303099996.0
2007-03-22 11:20:00,117.52,117.52,117.482,117.494,301900002.0
2007-03-22 11:21:00,117.517,117.522,117.513,117.513,58099999.0
2007-03-22 11:22:00,117.523,117.524,117.489,117.513,232200005.0
2007-03-22 11:23:00,117.518,117.518,117.5,117.5,137100001.0
2007-03-22 11:24:00,117.477,117.496,117.477,117.493,231400000.0
2007-03-22 11:25:00,117.49,117.491,117.463,117.491,163400000.0
2007-03-22 11:26:00,117.51,117.553,117.51,117.551,150200001.0
2007-03-22 11:27:00,117.556,117.566,117.551,117.559,238800003.0
2007-03-22 11:28:00,117.568,117.569,117.549,117.561,255900005.0
2007-03-22 11:29:00,117.568,117.568,117.556,117.556,223499997.0
2007-03-22 11:30:00,117.56,117.593,117.554,117.593,207600003.0
2007-03-22 11:31:00,117.598,117.598,117.578,117.583,84700002.0
2007-03-22 11:32:00,117.58,117.595,117.574,117.595,212800001.0
2007-03-22 11:33:00,117.604,117.604,117.579,117.579,144200000.0
2007-03-22 11:34:00,117.571,117.571,117.557,117.565,228499999.0
2007-03-22 11:35:00,117.558,117.568,117.552,117.568,69199999.0
2007-03-22 11:36:00,117.57,117.57,117.56,117.565,248199998.0
2007-03-22 11:37:00,117.563,117.588,117.552,117.588,151200004.0
2007-03-22 11:38:00,117.597,117.597,117.578,117.578,72100000.0
2007-03-22 11:39:00,117.581,117.666,117.581,117.666,173099999.0
2007-03-22 11:40:00,117.649,117.649,117.621,117.625,216700002.0
2007-03-22 11:41:00,117.622,117.681,117.622,117.681,235800003.0
2007-03-22 11:42:00,117.698,117.698,117.666,117.67,115599998.0
2007-03-22 11:43:00,117.68,117.681,117.66,117.66,171300001.0
2007-03-22 11:44:00,117.673,117.675,117.655,117.655,131500004.0
2007-03-22 11:45:00,117.657,117.659,117.638,117.656,251499998.0
2007-03-22 11:46:00,117.648,117.666,117.633,117.666,191299997.0
2007-03-22 11:47:00,117.671,117.671,117.657,117.657,182500003.0
2007-03-22 11:48:00,117.66,117.668,117.657,117.661,90400001.0
2007-03-22 11:49:00,117.662,117.67,117.65,117.667,240700004.0
2007-03-22 11:50:00,117.66,117.672,117.655,117.672,259400004.0
2007-03-22 11:51:00,117.669,117.675,117.662,117.664,242600003.0
2007-03-22 11:52:00,117.664,117.667,117.628,117.628,355799995.0
2007-03-22 11:53:00,117.619,117.631,117.619,117.623,180899999.0
2007-03-22 11:54:00,117.624,117.624,117.614,117.616,189500002.0
2007-03-22 11:55:00,117.623,117.632,117.621,117.632,281499999.0
2007-03-22 11:56:00,117.635,117.643,117.632,117.632,300900003.0
2007-03-22 11:57:00,117.625,117.625,117.605,117.61,187600000.0
2007-03-22 11:58:00,117.602,117.602,117.586,117.588,160399999.0
2007-03-22 11:59:00,117.589,117.589,117.578,117.578,246899995.0
2007-03-22 12:00:00,117.571,117.58,117.571,117.577,158199995.0
2007-03-22 12:01:00,117.571,117.571,117.533,117.536,266600007.0
2007-03-22 12:02:00,117.539,117.554,117.538,117.552,84200002.0
2007-03-22 12:03:00,117.557,117.561,117.547,117.547,208800005.0
2007-03-22 12:04:00,117.559,117.57,117.559,117.562,233699997.0
2007-03-22 12:05:00,117.579,117.618,117.579,117.618,330899990.0
2007-03-22 12:06:00,117.615,117.623,117.612,117.618,269999993.0
2007-03-22 12:07:00,117.622,117.622,117.593,117.594,138500001.0
2007-03-22 12:08:00,117.597,117.603,117.59,117.59,228400007.0
2007-03-22 12:09:00,117.582,117.62,117.582,117.61,369900002.0
2007-03-22 12:10:00,117.625,117.644,117.625,117.632,144899998.0
2007-03-22 12:11:00,117.636,117.644,117.625,117.625,168099996.0
2007-03-22 12:12:00,117.631,117.652,117.625,117.652,206799999.0
2007-03-22 12:13:00,117.662,117.678,117.655,117.676,309100001.0
2007-03-22 12:14:00,117.672,117.672,117.655,117.665,320799998.0
2007-03-22 12:15:00,117.673,117.677,117.668,117.671,158099998.0
2007-03-22 12:16:00,117.664,117.704,117.664,117.703,338400001.0
2007-03-22 12:17:00,117.715,117.723,117.715,117.717,374600000.0
2007-03-22 12:18:00,117.706,117.72,117.702,117.711,293800001.0
2007-03-22 12:19:00,117.703,117.718,117.694,117.713,427000006.0
2007-03-22 12:20:00,117.7,117.718,117.693,117.714,298400000.0
2007-03-22 12:21:00,117.702,117.706,117.69,117.692,250800004.0
2007-03-22 12:22:00,117.688,117.688,117.673,117.681,251400003.0
2007-03-22 12:23:00,117.665,117.665,117.649,117.657,263500002.0
2007-03-22 12:24:00,117.646,117.669,117.642,117.669,138200001.0
2007-03-22 12:25:00,117.668,117.7,117.668,117.7,319999996.0
2007-03-22 12:26:00,117.702,117.702,117.693,117.702,127399998.0
2007-03-22 12:27:00,117.708,117.718,117.705,117.718,148300003.0
2007-03-22 12:28:00,117.713,117.715,117.696,117.696,277000004.0
2007-03-22 12:29:00,117.688,117.688,117.67,117.67,258900006.0
2007-03-22 12:30:00,117.682,117.691,117.682,117.682,235899997.0
2007-03-22 12:31:00,117.672,117.681,117.672,117.681,22400000.0
2007-03-22 12:32:00,117.687,117.687,117.661,117.661,220400002.0
2007-03-22 12:33:00,117.683,117.683,117.671,117.678,78599999.0
2007-03-22 12:34:00,117.675,117.677,117.656,117.677,167600000.0
2007-03-22 12:35:00,117.681,117.687,117.652,117.687,176400003.0
2007-03-22 12:36:00,117.676,117.688,117.664,117.682,287000007.0
2007-03-22 12:37:00,117.682,117.687,117.649,117.673,252400006.0
2007-03-22 12:38:00,117.656,117.67,117.648,117.67,126299999.0
2007-03-22 12:39:00,117.683,117.697,117.683,117.692,232600001.0
2007-03-22 12:40:00,117.698,117.71,117.698,117.703,283100003.0
2007-03-22 12:41:00,117.705,117.709,117.682,117.701,153599999.0
2007-03-22 12:42:00,117.72,117.725,117.69,117.714,359899991.0
2007-03-22 12:43:00,117.699,117.707,117.697,117.707,102999998.0
2007-03-22 12:44:00,117.712,117.723,117.707,117.707,247899996.0
2007-03-22 12:45:00,117.719,117.764,117.719,117.764,197399999.0
2007-03-22 12:46:00,117.773,117.815,117.773,117.8,296099998.0
2007-03-22 12:47:00,117.802,117.802,117.783,117.783,312599999.0
2007-03-22 12:48:00,117.787,117.837,117.787,117.825,232400003.0
2007-03-22 12:49:00,117.833,117.849,117.829,117.848,406000004.0
2007-03-22 12:50:00,117.847,117.862,117.825,117.825,304100000.0
2007-03-22 12:51:00,117.83,117.877,117.83,117.877,204100003.0
2007-03-22 12:52:00,117.875,117.875,117.86,117.868,188300004.0
2007-03-22 12:53:00,117.859,117.871,117.859,117.871,235099998.0
2007-03-22 12:54:00,117.863,117.87,117.858,117.866,395000001.0
2007-03-22 12:55:00,117.87,117.883,117.87,117.875,144699996.0
2007-03-22 12:56:00,117.884,117.895,117.877,117.879,178700002.0
2007-03-22 12:57:00,117.861,117.861,117.826,117.826,274500007.0
2007-03-22 12:58:00,117.824,117.838,117.824,117.837,307900003.0
2007-03-22 12:59:00,117.845,117.846,117.819,117.826,366099997.0
2007-03-22 13:00:00,117.819,117.839,117.819,117.835,284700003.0
2007-03-22 13:01:00,117.825,117.839,117.818,117.828,427200010.0
2007-03-22 13:02:00,117.831,117.831,117.812,117.819,166500003.0
2007-03-22 13:03:00,117.827,117.829,117.816,117.825,293700003.0
2007-03-22 13:04:00,117.821,117.848,117.821,117.836,298000004.0
2007-03-22 13:05:00,117.83,117.833,117.817,117.817,264299997.0
2007-03-22 13:06:00,117.819,117.819,117.811,117.817,263199999.0
2007-03-22 13:07:00,117.813,117.813,117.799,117.802,86300000.0
2007-03-22 13:08:00,117.795,117.8,117.779,117.785,287500000.0
2007-03-22 13:09:00,117.783,117.783,117.775,117.775,218000000.0
2007-03-22 13:10:00,117.763,117.776,117.756,117.77,251899998.0
2007-03-22 13:11:00,117.763,117.783,117.763,117.783,290699998.0
2007-03-22 13:12:00,117.778,117.78,117.763,117.763,141600003.0
2007-03-22 13:13:00,117.765,117.765,117.734,117.734,145199999.0
2007-03-22 13:14:00,117.743,117.752,117.717,117.717,154500001.0
2007-03-22 13:15:00,117.718,117.74,117.714,117.74,335699994.0
2007-03-22 13:16:00,117.75,117.779,117.75,117.772,157299999.0
2007-03-22 13:17:00,117.763,117.763,117.749,117.75,334099996.0
2007-03-22 13:18:00,117.76,117.765,117.758,117.765,75899998.0
2007-03-22 13:19:00,117.752,117.752,117.729,117.729,214800003.0
2007-03-22 13:20:00,117.727,117.741,117.727,117.728,220600002.0
2007-03-22 13:21:00,117.735,117.737,117.725,117.732,194899999.0
2007-03-22 13:22:00,117.725,117.729,117.702,117.717,380999997.0
2007-03-22 13:23:00,117.717,117.731,117.711,117.716,157800001.0
2007-03-22 13:24:00,117.712,117.729,117.708,117.722,307899998.0
2007-03-22 13:25:00,117.723,117.739,117.723,117.736,298100003.0
2007-03-22 13:26:00,117.739,117.743,117.737,117.737,77400001.0
2007-03-22 13:27:00,117.735,117.74,117.73,117.73,135700001.0
2007-03-22 13:28:00,117.733,117.738,117.721,117.721,258600000.0
2007-03-22 13:29:00,117.733,117.733,117.72,117.725,288200007.0
2007-03-22 13:30:00,117.723,117.723,117.714,117.722,259400001.0
2007-03-22 13:31:00,117.722,117.722,117.709,117.71,262700001.0
2007-03-22 13:32:00,117.718,117.72,117.709,117.718,262600000.0
2007-03-22 13:33:00,117.715,117.718,117.694,117.694,244399998.0
2007-03-22 13:34:00,117.688,117.719,117.686,117.719,208800000.0
2007-03-22 13:35:00,117.73,117.741,117.723,117.732,225600001.0
2007-03-22 13:36:00,117.736,117.755,117.732,117.755,341799997.0
2007-03-22 13:37:00,117.73,117.766,117.706,117.764,336900003.0
2007-03-22 13:38:00,117.758,117.758,117.729,117.729,133299998.0
2007-03-22 13:39:00,117.75,117.75,117.738,117.739,212700001.0
2007-03-22 13:40:00,117.747,117.753,117.744,117.747,308500003.0
2007-03-22 13:41:00,117.738,117.744,117.731,117.74,200300000.0
2007-03-22 13:42:00,117.728,117.738,117.716,117.738,186399995.0
2007-03-22 13:43:00,117.75,117.78,117.75,117.78,168499998.0
2007-03-22 13:44:00,117.788,117.791,117.779,117.783,302900004.0
2007-03-22 13:45:00,117.778,117.791,117.774,117.785,232499998.0
2007-03-22 13:46:00,117.79,117.806,117.782,117.782,235699998.0
2007-03-22 13:47:00,117.79,117.79,117.769,117.775,249399999.0
2007-03-22 13:48:00,117.8,117.811,117.8,117.806,209400001.0
2007-03-22 13:49:00,117.793,117.793,117.737,117.747,320799995.0
2007-03-22 13:50:00,117.753,117.753,117.734,117.734,277900000.0
2007-03-22 13:51:00,117.733,117.77,117.733,117.77,287999994.0
2007-03-22 13:52:00,117.771,117.774,117.759,117.759,450699998.0
2007-03-22 13:53:00,117.763,117.768,117.753,117.753,269999998.0
2007-03-22 13:54:00,117.761,117.761,117.731,117.752,250299993.0
2007-03-22 13:55:00,117.755,117.755,117.728,117.735,181499996.0
2007-03-22 13:56:00,117.751,117.751,117.736,117.739,284600005.0
2007-03-22 13:57:00,117.738,117.74,117.708,117.709,251700001.0
2007-03-22 13:58:00,117.737,117.738,117.73,117.73,277000005.0
2007-03-22 13:59:00,117.72,117.72,117.688,117.716,185100003.0
2007-03-22 14:00:00,117.73,117.738,117.713,117.713,269500003.0
2007-03-22 14:01:00,117.705,117.708,117.673,117.692,231999999.0
2007-03-22 14:02:00,117.693,117.707,117.692,117.702,139100000.0
2007-03-22 14:03:00,117.697,117.71,117.681,117.693,329899999.0
2007-03-22 14:04:00,117.681,117.698,117.661,117.684,278000001.0
2007-03-22 14:05:00,117.659,117.659,117.623,117.626,280900001.0
2007-03-22 14:06:00,117.633,117.635,117.584,117.584,264799999.0
2007-03-22 14:07:00,117.588,117.589,117.565,117.574,172799997.0
2007-03-22 14:08:00,117.576,117.58,117.567,117.576,180500002.0
2007-03-22 14:09:00,117.559,117.575,117.554,117.568,178000002.0
2007-03-22 14:10:00,117.574,117.614,117.574,117.614,161899994.0
2007-03-22 14:11:00,117.625,117.625,117.592,117.592,200400001.0
2007-03-22 14:12:00,117.57,117.574,117.556,117.556,363300003.0
2007-03-22 14:13:00,117.55,117.572,117.55,117.572,235600004.0
2007-03-22 14:14:00,117.586,117.604,117.586,117.589,361999998.0
2007-03-22 14:15:00,117.591,117.591,117.56,117.56,361500002.0
2007-03-22 14:16:00,117.557,117.569,117.531,117.542,89300001.0
2007-03-22 14:17:00,117.548,117.585,117.548,117.585,196100003.0
2007-03-22 14:18:00,117.582,117.595,117.578,117.595,271600006.0
2007-03-22 14:19:00,117.597,117.618,117.597,117.61,356899998.0
2007-03-22 14:20:00,117.618,117.622,117.602,117.615,352699999.0
2007-03-22 14:21:00,117.619,117.626,117.619,117.626,95600000.0
2007-03-22 14:22:00,117.63,117.633,117.618,117.633,148900001.0
2007-03-22 14:23:00,117.642,117.681,117.641,117.665,465200000.0
2007-03-22 14:24:00,117.682,117.693,117.674,117.684,412300000.0
2007-03-22 14:25:00,117.685,117.701,117.685,117.688,105700000.0
2007-03-22 14:26:00,117.693,117.7,117.684,117.684,229300001.0
2007-03-22 14:27:00,117.679,117.679,117.667,117.667,213499999.0
2007-03-22 14:28:00,117.672,117.692,117.672,117.685,116500000.0
2007-03-22 14:29:00,117.683,117.69,117.675,117.69,165700004.0
2007-03-22 14:30:00,117.687,117.694,117.661,117.665,173399998.0
2007-03-22 14:31:00,117.671,117.7,117.671,117.7,176400001.0
2007-03-22 14:32:00,117.702,117.724,117.702,117.724,40399999.0
2007-03-22 14:33:00,117.728,117.735,117.711,117.711,175999996.0
2007-03-22 14:34:00,117.696,117.698,117.689,117.695,193000001.0
2007-03-22 14:35:00,117.685,117.7,117.685,117.695,201599998.0
2007-03-22 14:36:00,117.693,117.697,117.685,117.692,184100000.0
2007-03-22 14:37:00,117.691,117.707,117.687,117.707,225900003.0
2007-03-22 14:38:00,117.703,117.716,117.703,117.715,228499999.0
2007-03-22 14:39:00,117.715,117.743,117.715,117.737,293299999.0
2007-03-22 14:40:00,117.743,117.806,117.743,117.806,236400008.0
2007-03-22 14:41:00,117.834,117.862,117.834,117.862,135800003.0
2007-03-22 14:42:00,117.866,117.866,117.83,117.83,251100003.0
2007-03-22 14:43:00,117.82,117.82,117.796,117.8,375100001.0
2007-03-22 14:44:00,117.801,117.801,117.775,117.775,184700000.0
2007-03-22 14:45:00,117.784,117.788,117.76,117.76,136500002.0
2007-03-22 14:46:00,117.766,117.77,117.757,117.765,234400002.0
2007-03-22 14:47:00,117.759,117.765,117.758,117.76,299599998.0
2007-03-22 14:48:00,117.782,117.814,117.782,117.814,279700002.0
2007-03-22 14:49:00,117.809,117.809,117.788,117.789,158599999.0
2007-03-22 14:50:00,117.778,117.804,117.778,117.797,282700001.0
2007-03-22 14:51:00,117.798,117.838,117.798,117.835,135800001.0
2007-03-22 14:52:00,117.833,117.833,117.82,117.823,229300000.0
2007-03-22 14:53:00,117.823,117.837,117.822,117.837,210700001.0
2007-03-22 14:54:00,117.835,117.835,117.827,117.832,56500000.0
2007-03-22 14:55:00,117.833,117.833,117.82,117.822,198300005.0
2007-03-22 14:56:00,117.823,117.84,117.823,117.835,267899995.0
2007-03-22 14:57:00,117.833,117.833,117.82,117.827,169600003.0
2007-03-22 14:58:00,117.823,117.823,117.814,117.818,274000001.0
2007-03-22 14:59:00,117.821,117.821,117.787,117.787,154200001.0
2007-03-22 15:00:00,117.8,117.8,117.774,117.787,208399997.0
2007-03-22 15:01:00,117.792,117.792,117.776,117.776,294999999.0
2007-03-22 15:02:00,117.783,117.789,117.765,117.771,351899995.0
2007-03-22 15:03:00,117.772,117.781,117.765,117.778,84899998.0
2007-03-22 15:04:00,117.778,117.786,117.772,117.786,139400001.0
2007-03-22 15:05:00,117.782,117.786,117.761,117.786,218099994.0
2007-03-22 15:06:00,117.777,117.803,117.766,117.803,103099997.0
2007-03-22 15:07:00,117.8,117.815,117.8,117.815,281599998.0
2007-03-22 15:08:00,117.814,117.814,117.803,117.807,137300003.0
2007-03-22 15:09:00,117.803,117.803,117.793,117.802,159700000.0
2007-03-22 15:10:00,117.802,117.802,117.789,117.789,113500000.0
2007-03-22 15:11:00,117.783,117.787,117.765,117.765,93999999.0
2007-03-22 15:12:00,117.768,117.775,117.763,117.775,182800000.0
2007-03-22 15:13:00,117.786,117.787,117.774,117.786,367699994.0
2007-03-22 15:14:00,117.793,117.793,117.785,117.79,235500000.0
2007-03-22 15:15:00,117.785,117.789,117.777,117.78,296900005.0
2007-03-22 15:16:00,117.779,117.779,117.779,117.779,30500000.0
2007-03-22 15:17:00,117.768,117.781,117.766,117.781,75700000.0
2007-03-22 15:18:00,117.788,117.794,117.785,117.788,177800000.0
2007-03-22 15:19:00,117.783,117.783,117.774,117.78,251799999.0
2007-03-22 15:20:00,117.781,117.781,117.756,117.781,374700007.0
2007-03-22 15:21:00,117.781,117.781,117.764,117.764,420600011.0
2007-03-22 15:22:00,117.767,117.787,117.767,117.787,177399999.0
2007-03-22 15:23:00,117.785,117.786,117.772,117.778,389200000.0
2007-03-22 15:24:00,117.783,117.791,117.777,117.777,292399997.0
2007-03-22 15:25:00,117.773,117.782,117.769,117.782,249399999.0
2007-03-22 15:26:00,117.782,117.783,117.77,117.783,394899998.0
2007-03-22 15:27:00,117.792,117.808,117.792,117.802,330199994.0
2007-03-22 15:28:00,117.797,117.809,117.797,117.8,233899999.0
2007-03-22 15:29:00,117.795,117.8,117.762,117.779,139299998.0
2007-03-22 15:30:00,117.786,117.786,117.771,117.771,168999996.0
2007-03-22 15:31:00,117.78,117.781,117.77,117.77,217300005.0
2007-03-22 15:32:00,117.752,117.79,117.752,117.786,284400001.0
2007-03-22 15:33:00,117.787,117.792,117.774,117.781,239900000.0
2007-03-22 15:34:00,117.785,117.795,117.775,117.79,291000002.0
2007-03-22 15:35:00,117.802,117.819,117.802,117.818,137000000.0
2007-03-22 15:36:00,117.818,117.821,117.808,117.81,170999997.0
2007-03-22 15:37:00,117.795,117.795,117.774,117.774,215300001.0
2007-03-22 15:38:00,117.791,117.808,117.774,117.808,215199999.0
2007-03-22 15:39:00,117.798,117.82,117.797,117.799,212399994.0
2007-03-22 15:40:00,117.798,117.803,117.794,117.803,292000001.0
2007-03-22 15:41:00,117.8,117.809,117.76,117.76,248499999.0
2007-03-22 15:42:00,117.743,117.743,117.716,117.724,190000001.0
2007-03-22 15:43:00,117.743,117.764,117.739,117.764,261499998.0
2007-03-22 15:44:00,117.772,117.772,117.764,117.767,250700003.0
2007-03-22 15:45:00,117.769,117.769,117.757,117.761,162900001.0
2007-03-22 15:46:00,117.777,117.777,117.753,117.763,265100000.0
2007-03-22 15:47:00,117.763,117.775,117.756,117.768,162399999.0
2007-03-22 15:48:00,117.777,117.792,117.777,117.777,197200002.0
2007-03-22 15:49:00,117.772,117.78,117.77,117.77,245000004.0
2007-03-22 15:50:00,117.76,117.766,117.753,117.762,141299998.0
2007-03-22 15:51:00,117.768,117.771,117.757,117.764,228599999.0
2007-03-22 15:52:00,117.758,117.758,117.745,117.753,190599997.0
2007-03-22 15:53:00,117.757,117.758,117.738,117.738,263700004.0
2007-03-22 15:54:00,117.733,117.741,117.719,117.719,315299998.0
2007-03-22 15:55:00,117.725,117.725,117.707,117.71,168000000.0
2007-03-22 15:56:00,117.703,117.703,117.69,117.699,312899998.0
2007-03-22 15:57:00,117.69,117.697,117.672,117.674,96799999.0
2007-03-22 15:58:00,117.678,117.714,117.678,117.714,203399999.0
2007-03-22 15:59:00,117.73,117.73,117.7,117.707,140200001.0
2007-03-22 16:00:00,117.712,117.728,117.691,117.716,228000002.0
2007-03-22 16:01:00,117.71,117.715,117.667,117.667,236600000.0
2007-03-22 16:02:00,117.662,117.666,117.649,117.655,261099999.0
2007-03-22 16:03:00,117.655,117.669,117.649,117.669,147900006.0
2007-03-22 16:04:00,117.668,117.683,117.661,117.667,267900005.0
2007-03-22 16:05:00,117.668,117.673,117.664,117.672,234899999.0
2007-03-22 16:06:00,117.687,117.71,117.68,117.682,149299999.0
2007-03-22 16:07:00,117.666,117.666,117.641,117.641,222400006.0
2007-03-22 16:08:00,117.642,117.649,117.621,117.626,440700009.0
2007-03-22 16:09:00,117.628,117.632,117.614,117.614,209500001.0
2007-03-22 16:10:00,117.617,117.619,117.606,117.607,318399999.0
2007-03-22 16:11:00,117.628,117.657,117.628,117.647,325900005.0
2007-03-22 16:12:00,117.638,117.638,117.622,117.628,169800000.0
2007-03-22 16:13:00,117.632,117.637,117.62,117.633,155600004.0
2007-03-22 16:14:00,117.642,117.657,117.641,117.641,105000001.0
2007-03-22 16:15:00,117.634,117.651,117.634,117.651,196599998.0
2007-03-22 16:16:00,117.653,117.655,117.648,117.655,340500003.0
2007-03-22 16:17:00,117.651,117.657,117.648,117.649,223500003.0
2007-03-22 16:18:00,117.643,117.649,117.634,117.634,210200003.0
2007-03-22 16:19:00,117.617,117.628,117.616,117.617,161300003.0
2007-03-22 16:20:00,117.627,117.636,117.626,117.63,284500002.0
2007-03-22 16:21:00,117.638,117.667,117.638,117.656,336500003.0
2007-03-22 16:22:00,117.66,117.668,117.64,117.651,232700003.0
2007-03-22 16:23:00,117.658,117.658,117.645,117.655,163300002.0
2007-03-22 16:24:00,117.643,117.651,117.642,117.647,155200002.0
2007-03-22 16:25:00,117.649,117.649,117.636,117.636,199200000.0
2007-03-22 16:26:00,117.623,117.636,117.623,117.635,307500006.0
2007-03-22 16:27:00,117.632,117.632,117.619,117.622,338599997.0
2007-03-22 16:28:00,117.621,117.621,117.607,117.607,190299999.0
2007-03-22 16:29:00,117.614,117.617,117.6,117.617,237200001.0
2007-03-22 16:30:00,117.618,117.641,117.616,117.632,332000001.0
2007-03-22 16:31:00,117.628,117.648,117.624,117.648,369000003.0
2007-03-22 16:32:00,117.643,117.65,117.634,117.645,271799999.0
2007-03-22 16:33:00,117.636,117.65,117.633,117.65,104200002.0
2007-03-22 16:34:00,117.658,117.66,117.648,117.649,232200005.0
2007-03-22 16:35:00,117.657,117.659,117.644,117.652,355899995.0
2007-03-22 16:36:00,117.659,117.671,117.648,117.662,69500001.0
2007-03-22 16:37:00,117.663,117.67,117.66,117.665,416700003.0
2007-03-22 16:38:00,117.673,117.677,117.663,117.674,434800004.0
2007-03-22 16:39:00,117.664,117.667,117.647,117.665,236999999.0
2007-03-22 16:40:00,117.664,117.664,117.649,117.66,289100004.0
2007-03-22 16:41:00,117.672,117.672,117.652,117.658,206600001.0
2007-03-22 16:42:00,117.658,117.68,117.658,117.672,163399999.0
2007-03-22 16:43:00,117.665,117.67,117.659,117.665,276899993.0
2007-03-22 16:44:00,117.657,117.678,117.657,117.678,100799998.0
2007-03-22 16:45:00,117.686,117.69,117.677,117.69,304000001.0
2007-03-22 16:46:00,117.695,117.71,117.695,117.71,138100000.0
2007-03-22 16:47:00,117.708,117.711,117.694,117.711,281499996.0
2007-03-22 16:48:00,117.711,117.711,117.692,117.704,227600002.0
2007-03-22 16:49:00,117.702,117.711,117.692,117.692,215699998.0
2007-03-22 16:50:00,117.68,117.68,117.656,117.656,164400002.0
2007-03-22 16:51:00,117.663,117.663,117.651,117.657,226500002.0
2007-03-22 16:52:00,117.66,117.663,117.66,117.662,146000005.0
2007-03-22 16:53:00,117.658,117.665,117.658,117.659,157400001.0
2007-03-22 16:54:00,117.668,117.681,117.668,117.676,214600003.0
2007-03-22 16:55:00,117.666,117.674,117.666,117.674,201600002.0
2007-03-22 16:56:00,117.677,117.679,117.667,117.667,228999995.0
2007-03-22 16:57:00,117.68,117.68,117.67,117.67,149099997.0
2007-03-22 16:58:00,117.663,117.663,117.65,117.655,275399999.0
2007-03-22 16:59:00,117.669,117.676,117.655,117.663,276000000.0
2007-03-22 17:00:00,117.663,117.677,117.657,117.675,279800004.0
2007-03-22 17:01:00,117.68,117.69,117.67,117.672,242500007.0
2007-03-22 17:02:00,117.673,117.687,117.665,117.687,315100005.0
2007-03-22 17:03:00,117.684,117.697,117.684,117.69,365499998.0
2007-03-22 17:04:00,117.692,117.692,117.67,117.67,295700004.0
2007-03-22 17:05:00,117.665,117.672,117.646,117.646,158199999.0
2007-03-22 17:06:00,117.648,117.651,117.635,117.651,186999996.0
2007-03-22 17:07:00,117.66,117.666,117.651,117.651,550099999.0
2007-03-22 17:08:00,117.649,117.666,117.649,117.654,209600001.0
2007-03-22 17:09:00,117.638,117.657,117.637,117.651,233500001.0
2007-03-22 17:10:00,117.654,117.665,117.614,117.665,302599999.0
2007-03-22 17:11:00,117.668,117.669,117.666,117.668,205800005.0
2007-03-22 17:12:00,117.67,117.684,117.67,117.672,209200001.0
2007-03-22 17:13:00,117.673,117.701,117.669,117.695,426300006.0
2007-03-22 17:14:00,117.68,117.692,117.68,117.692,152800000.0
2007-03-22 17:15:00,117.692,117.701,117.679,117.69,222899999.0
2007-03-22 17:16:00,117.684,117.701,117.683,117.701,199700003.0
2007-03-22 17:17:00,117.7,117.708,117.693,117.706,205700005.0
2007-03-22 17:18:00,117.69,117.714,117.69,117.707,159699998.0
2007-03-22 17:19:00,117.709,117.735,117.709,117.725,281199998.0
2007-03-22 17:20:00,117.737,117.751,117.724,117.743,224099998.0
2007-03-22 17:21:00,117.757,117.763,117.749,117.753,297699993.0
2007-03-22 17:22:00,117.759,117.759,117.743,117.743,120400000.0
2007-03-22 17:23:00,117.727,117.736,117.727,117.73,322200005.0
2007-03-22 17:24:00,117.724,117.729,117.711,117.718,194200002.0
2007-03-22 17:25:00,117.728,117.73,117.69,117.73,280400001.0
2007-03-22 17:26:00,117.721,117.73,117.721,117.727,213300003.0
2007-03-22 17:27:00,117.728,117.731,117.714,117.714,126899998.0
2007-03-22 17:28:00,117.713,117.738,117.705,117.738,297199996.0
2007-03-22 17:29:00,117.735,117.744,117.733,117.744,229899999.0
2007-03-22 17:30:00,117.743,117.747,117.737,117.743,98300002.0
2007-03-22 17:31:00,117.745,117.745,117.726,117.741,271500001.0
2007-03-22 17:32:00,117.744,117.751,117.738,117.749,295799999.0
2007-03-22 17:33:00,117.743,117.757,117.743,117.755,241499997.0
2007-03-22 17:34:00,117.748,117.756,117.743,117.751,234399999.0
2007-03-22 17:35:00,117.761,117.767,117.749,117.757,227099998.0
2007-03-22 17:36:00,117.759,117.772,117.742,117.749,296800002.0
2007-03-22 17:37:00,117.75,117.755,117.743,117.749,156999999.0
2007-03-22 17:38:00,117.752,117.755,117.744,117.753,238900005.0
2007-03-22 17:39:00,117.745,117.752,117.741,117.752,32200000.0
2007-03-22 17:40:00,117.742,117.753,117.742,117.753,67500000.0
2007-03-22 17:41:00,117.751,117.762,117.751,117.751,541100000.0
2007-03-22 17:42:00,117.757,117.757,117.743,117.747,257800002.0
2007-03-22 17:43:00,117.748,117.757,117.745,117.745,268499992.0
2007-03-22 17:44:00,117.753,117.76,117.752,117.756,245199999.0
2007-03-22 17:45:00,117.759,117.777,117.759,117.766,205300001.0
2007-03-22 17:46:00,117.775,117.789,117.775,117.786,152200005.0
2007-03-22 17:47:00,117.772,117.78,117.77,117.78,305899999.0
2007-03-22 17:48:00,117.776,117.776,117.765,117.769,321099993.0
2007-03-22 17:49:00,117.777,117.791,117.775,117.775,459700006.0
2007-03-22 17:50:00,117.782,117.795,117.78,117.789,302899998.0
2007-03-22 17:51:00,117.781,117.781,117.753,117.757,429099995.0
2007-03-22 17:52:00,117.762,117.778,117.761,117.761,251400000.0
2007-03-22 17:53:00,117.764,117.769,117.739,117.739,175100001.0
2007-03-22 17:54:00,117.737,117.751,117.737,117.747,216600003.0
2007-03-22 17:55:00,117.742,117.748,117.738,117.738,259900000.0
2007-03-22 17:56:00,117.733,117.74,117.723,117.74,94600003.0
2007-03-22 17:57:00,117.737,117.766,117.736,117.764,300599995.0
2007-03-22 17:58:00,117.764,117.781,117.754,117.754,311500000.0
2007-03-22 17:59:00,117.752,117.775,117.725,117.775,242000001.0
2007-03-22 18:00:00,117.773,117.774,117.746,117.761,183599996.0
2007-03-22 18:01:00,117.752,117.768,117.746,117.763,2115599996.0
2007-03-22 18:02:00,118.06,118.08,118.06,118.06,2005700005.0
2007-03-22 18:03:00,118.07,118.07,118.06,118.07,2005700005.0
2007-03-22 18:04:00,118.06,118.11,118.06,118.11,2005700005.0
2007-03-22 18:05:00,118.1,118.11,118.09,118.11,2005700005.0
2007-03-22 18:06:00,118.12,118.12,118.11,118.11,2005700005.0
2007-03-22 18:07:00,118.12,118.12,118.12,118.12,2005700005.0
2007-03-22 18:08:00,118.13,118.2,118.12,118.19,2005700005.0
2007-03-22 18:09:00,118.2,118.25,118.19,118.21,2005700005.0
2007-03-22 18:10:00,118.22,118.23,118.21,118.22,2005700005.0
2007-03-22 18:11:00,117.856,117.865,117.849,117.853,2005700005.0
2007-03-22 18:12:00,118.24,118.27,118.23,118.24,1993399993.0
2007-03-22 18:13:00,118.23,118.24,118.22,118.23,1993399993.0
2007-03-22 18:14:00,118.24,118.24,118.23,118.23,1993399993.0
2007-03-22 18:15:00,118.24,118.26,118.23,118.25,1993399993.0
2007-03-22 18:16:00,118.26,118.3,118.25,118.28,1993399993.0
2007-03-22 18:17:00,117.839,117.862,117.839,117.862,1993399993.0
2007-03-22 18:18:00,118.27,118.27,118.25,118.26,1552800004.0
2007-03-22 18:19:00,118.27,118.27,118.26,118.26,1552800004.0
2007-03-22 18:20:00,118.24,118.25,118.21,118.24,1552800004.0
2007-03-22 18:21:00,118.23,118.25,118.21,118.22,1552800004.0
2007-03-22 18:22:00,118.24,118.25,118.23,118.23,1552800004.0
2007-03-22 18:23:00,118.22,118.24,118.18,118.23,1552800004.0
2007-03-22 18:24:00,118.22,118.23,118.21,118.23,1552800004.0
2007-03-22 18:25:00,118.24,118.24,118.23,118.24,1552800004.0
2007-03-22 18:26:00,118.22,118.24,118.22,118.23,1552800004.0
2007-03-22 18:27:00,117.835,117.84,117.824,117.835,1552800004.0
2007-03-22 18:28:00,118.25,118.25,118.23,118.24,2008599993.0
2007-03-22 18:29:00,118.25,118.25,118.24,118.25,2008599993.0
2007-03-22 18:30:00,117.853,117.881,117.853,117.869,2008599993.0
2007-03-22 18:31:00,117.881,117.98,117.88,117.98,2077500001.0
2007-03-22 18:32:00,118.2,118.23,118.2,118.23,1907899996.0
2007-03-22 18:33:00,118.21,118.21,118.17,118.19,1907899996.0
2007-03-22 18:34:00,118.2,118.24,118.2,118.23,1907899996.0
2007-03-22 18:35:00,118.22,118.24,118.2,118.2,1907899996.0
2007-03-22 18:36:00,118.013,118.026,118.006,118.023,1907899996.0
2007-03-22 18:37:00,118.029,118.113,118.029,118.113,1145899988.0
2007-03-22 18:38:00,118.121,118.124,118.1,118.116,1545200004.0
2007-03-22 18:39:00,118.118,118.118,118.104,118.114,614400003.0
2007-03-22 18:40:00,118.111,118.124,118.111,118.124,1732900009.0
2007-03-22 18:41:00,118.124,118.135,118.114,118.135,1404100000.0
2007-03-22 18:42:00,118.145,118.176,118.145,118.173,1866000007.0
2007-03-22 18:43:00,118.183,118.267,118.183,118.247,856500001.0
2007-03-22 18:44:00,118.259,118.259,118.221,118.221,859400004.0
2007-03-22 18:45:00,118.211,118.211,118.161,118.161,1516699998.0
2007-03-22 18:46:00,118.161,118.195,118.161,118.195,1617999990.0
2007-03-22 18:47:00,118.185,118.199,118.18,118.181,519199995.0
2007-03-22 18:48:00,118.181,118.191,118.172,118.18,742600004.0
2007-03-22 18:49:00,118.167,118.187,118.159,118.164,1425499988.0
2007-03-22 18:50:00,118.15,118.159,118.12,118.12,1873799994.0
2007-03-22 18:51:00,118.122,118.155,118.122,118.15,1737000013.0
2007-03-22 18:52:00,118.149,118.149,118.115,118.13,1884200005.0
2007-03-22 18:53:00,118.129,118.129,118.081,118.081,1370100005.0
2007-03-22 18:54:00,118.083,118.103,118.083,118.103,2069600010.0
2007-03-22 18:55:00,118.103,118.121,118.101,118.11,1825099995.0
2007-03-22 18:56:00,118.108,118.113,118.107,118.113,256300001.0
2007-03-22 18:57:00,118.113,118.113,118.101,118.108,913800007.0
2007-03-22 18:58:00,118.11,118.112,118.094,118.097,1358300003.0
2007-03-22 18:59:00,118.098,118.12,118.098,118.098,1538399992.0
2007-03-22 19:00:00,118.098,118.098,118.074,118.079,757899993.0
2007-03-22 19:01:00,118.078,118.078,118.037,118.048,694900012.0
2007-03-22 19:02:00,118.045,118.069,118.035,118.067,566900004.0
2007-03-22 19:03:00,118.068,118.068,118.051,118.055,1244400000.0
2007-03-22 19:04:00,118.059,118.073,118.059,118.073,1113000003.0
2007-03-22 19:05:00,118.087,118.097,118.077,118.095,780300008.0
2007-03-22 19:06:00,118.095,118.107,118.095,118.106,1323800008.0
2007-03-22 19:07:00,118.2,118.22,118.2,118.22,1598499993.0
2007-03-22 19:08:00,118.112,118.145,118.085,118.141,1598499993.0
2007-03-22 19:09:00,118.161,118.228,118.161,118.207,683599998.0
2007-03-22 19:10:00,118.212,118.219,118.207,118.219,838100001.0
2007-03-22 19:11:00,118.219,118.219,118.205,118.207,588400001.0
2007-03-22 19:12:00,118.208,118.254,118.208,118.241,1147900009.0
2007-03-22 19:13:00,118.234,118.234,118.214,118.222,540299998.0
2007-03-22 19:14:00,118.219,118.228,118.216,118.225,987899992.0
2007-03-22 19:15:00,118.229,118.243,118.228,118.234,1530399999.0
2007-03-22 19:16:00,118.245,118.281,118.234,118.259,675200004.0
2007-03-22 19:17:00,118.268,118.28,118.251,118.28,1033800012.0
2007-03-22 19:18:00,118.275,118.275,118.256,118.256,775199997.0
2007-03-22 19:19:00,118.252,118.258,118.239,118.244,1481799993.0
2007-03-22 19:20:00,118.238,118.238,118.208,118.222,892500013.0
2007-03-22 19:21:00,118.222,118.241,118.222,118.222,1308400010.0
2007-03-22 19:22:00,118.22,118.226,118.207,118.219,684499998.0
2007-03-22 19:23:00,118.2,118.2,118.19,118.19,1498000009.0
2007-03-22 19:24:00,118.226,118.231,118.195,118.195,1498000009.0
2007-03-22 19:25:00,118.194,118.226,118.194,118.22,1499300007.0
2007-03-22 19:26:00,118.2,118.2,118.2,118.2,1888899994.0
2007-03-22 19:27:00,118.202,118.231,118.192,118.231,1888899994.0
2007-03-22 19:28:00,118.208,118.248,118.18,118.227,1302400003.0
2007-03-22 19:29:00,118.233,118.24,118.209,118.225,484500000.0
2007-03-22 19:30:00,118.239,118.26,118.215,118.227,999599999.0
2007-03-22 19:31:00,118.225,118.225,118.2,118.201,1754599999.0
2007-03-22 19:32:00,118.202,118.221,118.2,118.221,1573800002.0
2007-03-22 19:33:00,118.221,118.226,118.175,118.18,1054400003.0
2007-03-22 19:34:00,118.169,118.214,118.16,118.208,1078099998.0
2007-03-22 19:35:00,118.21,118.222,118.188,118.189,1292200003.0
2007-03-22 19:36:00,118.186,118.208,118.186,118.205,466399999.0
2007-03-22 19:37:00,118.198,118.2,118.185,118.185,214500000.0
2007-03-22 19:38:00,118.183,118.191,118.17,118.171,923200006.0
2007-03-22 19:39:00,118.176,118.181,118.152,118.181,1254799998.0
2007-03-22 19:40:00,118.183,118.183,118.146,118.146,984700005.0
2007-03-22 19:41:00,118.14,118.151,118.134,118.137,1105100000.0
2007-03-22 19:42:00,118.138,118.166,118.133,118.163,986500005.0
2007-03-22 19:43:00,118.162,118.162,118.135,118.141,321999997.0
2007-03-22 19:44:00,118.14,118.152,118.14,118.152,919499998.0
2007-03-22 19:45:00,118.155,118.167,118.134,118.137,786900000.0
2007-03-22 19:46:00,118.172,118.19,118.14,118.177,915499997.0
2007-03-22 19:47:00,118.17,118.173,118.154,118.154,404200002.0
2007-03-22 19:48:00,118.15,118.161,118.15,118.152,1459699993.0
2007-03-22 19:49:00,118.15,118.15,118.12,118.15,715200001.0
2007-03-22 19:50:00,118.154,118.154,118.142,118.146,730199998.0
2007-03-22 19:51:00,118.143,118.149,118.113,118.135,982799995.0
2007-03-22 19:52:00,118.135,118.138,118.13,118.132,748999997.0
2007-03-22 19:53:00,118.136,118.136,118.126,118.133,1168300019.0
2007-03-22 19:54:00,118.123,118.131,118.091,118.13,1717199989.0
2007-03-22 19:55:00,118.128,118.142,118.128,118.142,510799997.0
2007-03-22 19:56:00,118.149,118.164,118.149,118.15,669500005.0
2007-03-22 19:57:00,118.14,118.147,118.113,118.137,697100004.0
2007-03-22 19:58:00,118.135,118.141,118.133,118.141,1368400001.0
2007-03-22 19:59:00,118.118,118.146,118.112,118.138,649900000.0
2007-03-22 20:00:00,118.141,118.141,118.13,118.137,359000001.0
2007-03-22 20:01:00,118.142,118.163,118.142,118.163,541100001.0
2007-03-22 20:02:00,118.162,118.171,118.159,118.164,1219799993.0
2007-03-22 20:03:00,118.162,118.163,118.151,118.163,831900006.0
2007-03-22 20:04:00,118.163,118.163,118.149,118.152,751499991.0
2007-03-22 20:05:00,118.147,118.181,118.147,118.173,883799998.0
2007-03-22 20:06:00,118.178,118.201,118.177,118.198,1542900021.0
2007-03-22 20:07:00,118.2,118.207,118.197,118.205,1033899996.0
2007-03-22 20:08:00,118.202,118.219,118.199,118.199,675499995.0
2007-03-22 20:09:00,118.196,118.216,118.196,118.208,1179000006.0
2007-03-22 20:10:00,118.212,118.212,118.183,118.183,938900009.0
2007-03-22 20:11:00,118.18,118.192,118.179,118.185,1782800001.0
2007-03-22 20:12:00,118.09,118.09,118.08,118.09,837199993.0
2007-03-22 20:13:00,118.18,118.192,118.177,118.181,837199993.0
2007-03-22 20:14:00,118.184,118.184,118.146,118.18,1188699992.0
2007-03-22 20:15:00,118.171,118.171,118.131,118.148,1522299988.0
2007-03-22 20:16:00,118.14,118.149,118.133,118.133,973999996.0
2007-03-22 20:17:00,118.133,118.15,118.133,118.143,718000003.0
2007-03-22 20:18:00,118.15,118.161,118.15,118.152,245699999.0
2007-03-22 20:19:00,118.152,118.178,118.151,118.175,872300002.0
2007-03-22 20:20:00,118.171,118.193,118.171,118.193,753300007.0
2007-03-22 20:21:00,118.187,118.204,118.185,118.2,1261199995.0
2007-03-22 20:22:00,118.197,118.21,118.182,118.182,1487900020.0
2007-03-22 20:23:00,118.179,118.194,118.179,118.187,633900006.0
2007-03-22 20:24:00,118.185,118.193,118.179,118.179,1001800002.0
2007-03-22 20:25:00,118.185,118.188,118.18,118.18,1058300001.0
2007-03-22 20:26:00,118.18,118.193,118.18,118.193,750899999.0
2007-03-22 20:27:00,118.193,118.207,118.164,118.195,990699998.0
2007-03-22 20:28:00,118.07,118.07,118.06,118.06,1994799988.0
2007-03-22 20:31:00,118.07,118.08,118.07,118.08,1994799988.0
2007-03-22 20:32:00,118.163,118.163,118.154,118.163,1994799988.0
2007-03-22 20:33:00,118.163,118.163,118.149,118.15,942500002.0
2007-03-22 20:34:00,118.154,118.154,118.137,118.138,455399998.0
2007-03-22 20:35:00,118.138,118.144,118.135,118.144,852700000.0
2007-03-22 20:36:00,118.143,118.143,118.127,118.127,491999996.0
2007-03-22 20:37:00,118.125,118.154,118.12,118.146,373999998.0
2007-03-22 20:38:00,118.124,118.141,118.117,118.134,996199990.0
2007-03-22 20:39:00,118.134,118.134,118.123,118.133,1260499992.0
2007-03-22 20:40:00,118.07,118.07,118.06,118.07,1102400000.0
2007-03-22 20:41:00,118.14,118.14,118.095,118.133,1102400000.0
2007-03-22 20:42:00,118.13,118.142,118.126,118.126,1066500002.0
2007-03-22 20:43:00,118.12,118.141,118.094,118.141,1233799995.0
2007-03-22 20:44:00,118.143,118.149,118.129,118.144,1275899998.0
2007-03-22 20:45:00,118.132,118.132,118.111,118.119,1276099998.0
2007-03-22 20:46:00,118.123,118.13,118.096,118.115,1334900003.0
2007-03-22 20:47:00,118.136,118.144,118.132,118.137,2130100005.0
2007-03-22 20:48:00,118.136,118.143,118.134,118.143,1325400005.0
2007-03-22 20:49:00,118.147,118.156,118.144,118.149,1067299991.0
2007-03-22 20:50:00,118.147,118.16,118.132,118.143,1614499997.0
2007-03-22 20:51:00,118.147,118.16,118.147,118.152,701900003.0
2007-03-22 20:52:00,118.145,118.157,118.131,118.156,326600004.0
2007-03-22 20:53:00,118.154,118.161,118.13,118.154,1064799994.0
2007-03-22 20:54:00,118.14,118.154,118.103,118.154,578299998.0
2007-03-22 20:55:00,118.152,118.152,118.116,118.146,1822099997.0
2007-03-22 20:56:00,118.153,118.153,118.134,118.148,513399996.0
2007-03-22 20:57:00,118.153,118.16,118.136,118.145,1855700015.0
2007-03-22 20:58:00,118.08,118.09,118.08,118.09,1858999998.0
2007-03-22 21:00:00,118.138,118.154,118.128,118.135,1858999998.0
2007-03-22 21:01:00,118.135,118.136,118.11,118.111,1110800002.0
2007-03-22 21:02:00,118.107,118.121,118.092,118.092,804799993.0
2007-03-22 21:03:00,118.087,118.096,118.078,118.096,1007299993.0
2007-03-22 21:04:00,118.1,118.11,118.086,118.087,452700002.0
2007-03-22 21:05:00,118.083,118.083,118.069,118.077,907500005.0
2007-03-22 21:06:00,118.07,118.079,118.046,118.065,1123399992.0
2007-03-22 21:07:00,118.069,118.087,118.054,118.083,1587299989.0
2007-03-22 21:08:00,118.057,118.086,118.037,118.082,783800003.0
2007-03-22 21:09:00,118.08,118.085,118.074,118.085,436699997.0
2007-03-22 21:10:00,118.081,118.081,118.059,118.07,604700003.0
2007-03-22 21:11:00,118.069,118.069,118.063,118.068,116800004.0
2007-03-22 21:12:00,118.067,118.08,118.067,118.073,524300007.0
2007-03-22 21:13:00,118.069,118.086,118.069,118.086,699099993.0
2007-03-22 21:14:00,118.091,118.091,118.065,118.065,1646000016.0
2007-03-22 21:15:00,118.058,118.061,118.051,118.059,1722100014.0
2007-03-22 21:16:00,118.032,118.053,118.025,118.048,1164000009.0
2007-03-22 21:17:00,118.05,118.061,118.041,118.05,1734300001.0
2007-03-22 21:18:00,118.054,118.065,118.052,118.057,1226599998.0
2007-03-22 21:19:00,118.059,118.067,118.057,118.064,1293800003.0
2007-03-22 21:20:00,118.065,118.089,118.033,118.073,1070299993.0
2007-03-22 21:21:00,118.078,118.084,118.072,118.072,1538600013.0
2007-03-22 21:22:00,118.076,118.086,118.069,118.076,1560300002.0
2007-03-22 21:23:00,118.071,118.081,118.056,118.081,799900004.0
2007-03-22 21:24:00,118.09,118.09,118.058,118.08,1540799996.0
2007-03-22 21:25:00,118.068,118.08,118.044,118.071,1527900004.0
2007-03-22 21:26:00,118.065,118.066,118.041,118.066,1120499998.0
2007-03-22 21:27:00,118.05,118.065,118.029,118.039,780000003.0
2007-03-22 21:28:00,118.066,118.066,118.049,118.061,295200000.0
2007-03-22 21:29:00,118.062,118.062,118.03,118.038,899399990.0
2007-03-22 21:30:00,118.059,118.069,118.038,118.05,814899997.0
2007-03-22 21:31:00,118.05,118.072,118.05,118.072,189900003.0
2007-03-22 21:32:00,118.073,118.081,118.042,118.081,711699993.0
2007-03-22 21:33:00,118.069,118.082,118.062,118.065,620300009.0
2007-03-22 21:34:00,118.065,118.065,118.057,118.059,499599991.0
2007-03-22 21:35:00,118.067,118.073,118.066,118.07,296200002.0
2007-03-22 21:36:00,118.07,118.075,118.059,118.059,490700006.0
2007-03-22 21:37:00,118.062,118.073,118.062,118.068,651700012.0
2007-03-22 21:38:00,118.07,118.07,118.062,118.065,266900005.0
2007-03-22 21:39:00,118.07,118.074,118.065,118.067,566600002.0
2007-03-22 21:40:00,118.067,118.074,118.063,118.063,653300000.0
2007-03-22 21:41:00,118.05,118.07,118.031,118.066,508999993.0
2007-03-22 21:42:00,118.06,118.072,118.057,118.072,1022599996.0
2007-03-22 21:43:00,118.069,118.074,118.055,118.069,381500005.0
2007-03-22 21:44:00,118.075,118.075,118.06,118.067,1469799988.0
2007-03-22 21:45:00,118.065,118.087,118.053,118.075,903899986.0
2007-03-22 21:46:00,118.078,118.078,118.06,118.06,806400000.0
2007-03-22 21:47:00,118.078,118.079,118.065,118.07,561100003.0
2007-03-22 21:48:00,118.08,118.082,118.068,118.073,1037300008.0
2007-03-22 21:49:00,118.074,118.074,118.04,118.072,512200004.0
2007-03-22 21:50:00,118.075,118.077,118.072,118.075,133600004.0
2007-03-22 21:51:00,118.072,118.072,118.05,118.071,348000001.0
2007-03-22 21:52:00,118.07,118.072,118.06,118.072,280699998.0
2007-03-22 21:53:00,118.072,118.073,118.046,118.073,461200002.0
2007-03-22 21:54:00,118.036,118.077,118.036,118.071,677100001.0
2007-03-22 21:55:00,118.075,118.076,118.049,118.066,251300004.0
2007-03-22 21:56:00,118.07,118.07,118.03,118.052,647499993.0
2007-03-22 21:57:00,118.078,118.085,118.077,118.08,253599997.0
2007-03-22 21:58:00,118.053,118.083,118.048,118.083,138500000.0
2007-03-22 21:59:00,118.089,118.092,118.077,118.08,585600000.0
2007-03-22 22:00:00,118.081,118.093,118.08,118.089,872299997.0
2007-03-22 22:01:00,118.102,118.128,118.099,118.108,1494899992.0
2007-03-22 22:02:00,118.1,118.115,118.092,118.11,801000006.0
2007-03-22 22:03:00,118.105,118.118,118.105,118.105,274599997.0
2007-03-22 22:04:00,118.105,118.105,118.079,118.105,843300010.0
2007-03-22 22:05:00,118.106,118.11,118.101,118.105,221500000.0
2007-03-22 22:06:00,118.102,118.112,118.075,118.091,214200001.0
2007-03-22 22:07:00,118.086,118.09,118.064,118.087,318299995.0
2007-03-22 22:08:00,118.08,118.08,118.048,118.048,382200004.0
2007-03-22 22:09:00,118.037,118.046,118.037,118.046,158199999.0
2007-03-22 22:10:00,118.05,118.054,118.043,118.054,150100004.0
2007-03-22 22:11:00,118.041,118.058,118.025,118.053,689699999.0
2007-03-22 22:12:00,118.062,118.062,118.05,118.05,227900000.0
2007-03-22 22:13:00,118.052,118.066,118.042,118.042,749300009.0
2007-03-22 22:14:00,118.039,118.052,118.018,118.05,307000004.0
2007-03-22 22:15:00,118.059,118.059,118.048,118.054,213100003.0
2007-03-22 22:16:00,118.053,118.053,118.041,118.042,374300000.0
2007-03-22 22:17:00,118.043,118.054,118.037,118.047,310399998.0
2007-03-22 22:18:00,118.049,118.062,118.032,118.051,575199996.0
2007-03-22 22:19:00,118.051,118.057,118.051,118.055,380699998.0
2007-03-22 22:20:00,118.057,118.059,118.05,118.059,143499997.0
2007-03-22 22:21:00,118.05,118.054,118.042,118.054,201300007.0
2007-03-22 22:22:00,118.058,118.06,118.037,118.05,281699998.0
2007-03-22 22:23:00,118.044,118.061,118.044,118.061,253299999.0
2007-03-22 22:24:00,118.058,118.065,118.044,118.056,386199999.0
2007-03-22 22:25:00,118.032,118.054,118.032,118.038,346899992.0
2007-03-22 22:26:00,118.048,118.056,118.041,118.056,263799999.0
2007-03-22 22:27:00,118.081,118.081,118.036,118.056,950600012.0
2007-03-22 22:28:00,118.03,118.057,118.03,118.045,222999999.0
2007-03-22 22:29:00,118.06,118.06,118.052,118.052,203300000.0
2007-03-22 22:30:00,118.052,118.052,118.027,118.052,206299998.0
2007-03-22 22:31:00,118.052,118.054,118.031,118.036,63600001.0
2007-03-22 22:32:00,118.059,118.059,118.05,118.059,441100005.0
2007-03-22 22:33:00,118.062,118.065,118.037,118.065,573099997.0
2007-03-22 22:34:00,118.061,118.068,118.034,118.06,905799995.0
2007-03-22 22:35:00,118.072,118.08,118.024,118.08,360899995.0
2007-03-22 22:36:00,118.089,118.089,118.069,118.088,850600000.0
2007-03-22 22:37:00,118.085,118.091,118.085,118.09,172099998.0
2007-03-22 22:38:00,118.09,118.09,118.074,118.074,149899998.0
2007-03-22 22:39:00,118.077,118.084,118.06,118.069,256799998.0
2007-03-22 22:40:00,118.068,118.083,118.064,118.064,661200004.0
2007-03-22 22:41:00,118.082,118.084,118.061,118.078,201999996.0
2007-03-22 22:42:00,118.067,118.076,118.053,118.057,219499996.0
2007-03-22 22:43:00,118.061,118.081,118.048,118.081,348000000.0
2007-03-22 22:44:00,118.08,118.085,118.08,118.08,177100003.0
2007-03-22 22:45:00,118.088,118.095,118.08,118.088,505700004.0
2007-03-22 22:46:00,118.06,118.076,118.027,118.065,265600001.0
2007-03-22 22:47:00,118.071,118.079,118.049,118.079,271000000.0
2007-03-22 22:48:00,118.088,118.094,118.078,118.079,370799998.0
2007-03-22 22:49:00,118.092,118.094,118.065,118.07,275700003.0
2007-03-22 22:50:00,118.085,118.09,118.08,118.08,455800004.0
2007-03-22 22:51:00,118.086,118.09,118.081,118.083,327299999.0
2007-03-22 22:52:00,118.069,118.088,118.052,118.052,126000002.0
2007-03-22 22:53:00,118.087,118.095,118.076,118.082,431899994.0
2007-03-22 22:54:00,118.088,118.096,118.078,118.096,197799995.0
2007-03-22 22:55:00,118.098,118.098,118.063,118.085,183900000.0
2007-03-22 22:56:00,118.095,118.101,118.095,118.095,316000003.0
2007-03-22 22:57:00,118.092,118.099,118.06,118.086,441100004.0
2007-03-22 22:58:00,118.092,118.104,118.062,118.082,332900007.0
2007-03-22 22:59:00,118.083,118.103,118.081,118.087,394600003.0
2007-03-22 23:00:00,118.083,118.097,118.074,118.089,322700000.0
2007-03-22 23:01:00,118.073,118.09,118.065,118.09,222400004.0
2007-03-22 23:02:00,118.101,118.109,118.09,118.099,164999999.0
2007-03-22 23:03:00,118.095,118.095,118.088,118.088,146800004.0
2007-03-22 23:04:00,118.11,118.121,118.099,118.099,321100001.0
2007-03-22 23:05:00,118.098,118.098,118.055,118.055,120300000.0
2007-03-22 23:06:00,118.092,118.094,118.077,118.094,192399999.0
2007-03-22 23:07:00,118.105,118.105,118.083,118.083,166299999.0
2007-03-22 23:08:00,118.07,118.104,118.065,118.102,304799999.0
2007-03-22 23:09:00,118.115,118.121,118.113,118.113,120799998.0
2007-03-22 23:10:00,118.108,118.108,118.08,118.105,362099999.0
2007-03-22 23:11:00,118.092,118.092,118.045,118.081,223000005.0
2007-03-22 23:12:00,118.088,118.095,118.041,118.044,235299999.0
2007-03-22 23:13:00,118.057,118.094,118.057,118.082,240200002.0
2007-03-22 23:14:00,118.097,118.105,118.097,118.1,210900000.0
2007-03-22 23:15:00,118.075,118.111,118.075,118.104,184399993.0
2007-03-22 23:16:00,118.09,118.091,118.08,118.08,211500001.0
2007-03-22 23:17:00,118.103,118.109,118.088,118.089,84300002.0
2007-03-22 23:18:00,118.102,118.111,118.073,118.077,137800003.0
2007-03-22 23:19:00,118.085,118.101,118.085,118.093,308199998.0
2007-03-22 23:20:00,118.103,118.114,118.103,118.105,88199997.0
2007-03-22 23:21:00,118.098,118.105,118.078,118.085,196100003.0
2007-03-22 23:22:00,118.092,118.092,118.065,118.092,259000002.0
2007-03-22 23:23:00,118.095,118.095,118.069,118.069,107200001.0
2007-03-22 23:24:00,118.085,118.099,118.083,118.083,157600002.0
2007-03-22 23:25:00,118.078,118.09,118.078,118.086,303900000.0
2007-03-22 23:26:00,118.094,118.097,118.078,118.079,236099993.0
2007-03-22 23:27:00,118.096,118.096,118.057,118.08,216200002.0
2007-03-22 23:28:00,118.073,118.094,118.061,118.094,239300000.0
2007-03-22 23:29:00,118.085,118.095,118.079,118.086,136800002.0
2007-03-22 23:30:00,118.096,118.096,118.056,118.056,88900001.0
2007-03-22 23:31:00,118.091,118.092,118.072,118.092,345599998.0
2007-03-22 23:32:00,118.071,118.085,118.069,118.07,176600002.0
2007-03-22 23:33:00,118.093,118.093,118.08,118.08,100499998.0
2007-03-22 23:34:00,118.093,118.093,118.087,118.093,272499998.0
2007-03-22 23:35:00,118.091,118.091,118.059,118.059,329999996.0
2007-03-22 23:36:00,118.061,118.061,118.048,118.052,231199998.0
2007-03-22 23:37:00,118.058,118.058,118.054,118.058,122900002.0
2007-03-22 23:38:00,118.055,118.078,118.055,118.063,480000001.0
2007-03-22 23:39:00,118.055,118.084,118.045,118.081,197499997.0
2007-03-22 23:40:00,118.073,118.074,118.049,118.074,365200006.0
2007-03-22 23:41:00,118.06,118.071,118.041,118.047,290000005.0
2007-03-22 23:42:00,118.077,118.079,118.048,118.065,248600001.0
2007-03-22 23:43:00,118.067,118.082,118.067,118.082,189599997.0
2007-03-22 23:44:00,118.084,118.093,118.058,118.059,136400001.0
2007-03-22 23:45:00,118.072,118.086,118.07,118.071,200399998.0
2007-03-22 23:46:00,118.082,118.088,118.06,118.06,213300001.0
2007-03-22 23:47:00,118.069,118.083,118.069,118.083,103300004.0
2007-03-22 23:48:00,118.09,118.09,118.064,118.083,279300000.0
2007-03-22 23:49:00,118.078,118.091,118.078,118.08,282699998.0
2007-03-22 23:50:00,118.087,118.087,118.06,118.074,437100003.0
2007-03-22 23:51:00,118.082,118.088,118.054,118.054,164500003.0
2007-03-22 23:52:00,118.05,118.085,118.041,118.079,187999997.0
2007-03-22 23:53:00,118.082,118.086,118.072,118.072,262100003.0
2007-03-22 23:54:00,118.082,118.085,118.077,118.077,143100000.0
2007-03-22 23:55:00,118.076,118.076,118.059,118.059,122400001.0
2007-03-22 23:56:00,118.052,118.055,118.037,118.047,284700002.0
2007-03-22 23:57:00,118.016,118.053,118.013,118.053,160800002.0
2007-03-22 23:58:00,118.052,118.069,118.051,118.068,135400002.0
2007-03-22 23:59:00,118.064,118.064,118.045,118.045,196499999.0
2007-03-23 00:00:00,118.048,118.058,118.035,118.057,187599997.0
2007-03-23 00:01:00,118.065,118.071,118.041,118.059,174799998.0
2007-03-23 00:02:00,118.055,118.072,118.051,118.072,274300002.0
2007-03-23 00:03:00,118.075,118.075,118.056,118.071,97100001.0
2007-03-23 00:04:00,118.065,118.071,118.036,118.071,191300000.0
2007-03-23 00:05:00,118.078,118.078,118.058,118.068,140099999.0
2007-03-23 00:06:00,118.07,118.07,118.052,118.06,129200001.0
2007-03-23 00:07:00,118.062,118.07,118.041,118.059,285600000.0
2007-03-23 00:08:00,118.058,118.072,118.044,118.06,212800002.0
2007-03-23 00:09:00,118.062,118.07,118.045,118.064,280800003.0
2007-03-23 00:10:00,118.045,118.057,118.032,118.057,249600006.0
2007-03-23 00:11:00,118.058,118.06,118.029,118.029,321899998.0
2007-03-23 00:12:00,118.051,118.055,118.038,118.053,189400002.0
2007-03-23 00:13:00,118.06,118.07,118.058,118.058,345400010.0
2007-03-23 00:14:00,118.052,118.052,118.031,118.045,317199999.0
2007-03-23 00:15:00,118.057,118.058,118.041,118.058,184000001.0
2007-03-23 00:16:00,118.027,118.056,118.027,118.055,26000000.0
2007-03-23 00:17:00,118.045,118.054,118.027,118.027,218200002.0
2007-03-23 00:18:00,118.059,118.059,118.037,118.058,185200000.0
2007-03-23 00:19:00,118.061,118.076,118.044,118.044,241499999.0
2007-03-23 00:20:00,118.06,118.06,118.051,118.055,253300001.0
2007-03-23 00:21:00,118.045,118.045,118.02,118.02,234200007.0
2007-03-23 00:22:00,117.994,117.997,117.968,117.977,296300000.0
2007-03-23 00:23:00,117.976,117.983,117.959,117.983,280699996.0
2007-03-23 00:24:00,117.982,117.982,117.966,117.972,261399997.0
2007-03-23 00:25:00,117.993,118.007,117.993,118.007,165099999.0
2007-03-23 00:26:00,118.006,118.011,118.004,118.008,215899998.0
2007-03-23 00:27:00,117.995,118.009,117.978,117.998,276600006.0
2007-03-23 00:28:00,117.986,118.003,117.974,118.003,152199999.0
2007-03-23 00:29:00,118.017,118.017,117.999,118.01,243800002.0
2007-03-23 00:30:00,118.01,118.015,117.986,118.001,186399996.0
2007-03-23 00:31:00,118.015,118.015,118.005,118.013,362500000.0
2007-03-23 00:32:00,118.022,118.035,118.018,118.018,251099999.0
2007-03-23 00:33:00,118.019,118.021,118.002,118.021,410799993.0
2007-03-23 00:34:00,118.022,118.022,118.001,118.012,119800001.0
2007-03-23 00:35:00,118.016,118.023,118.015,118.023,534199999.0
2007-03-23 00:36:00,117.987,118.013,117.987,118.001,297499998.0
2007-03-23 00:37:00,117.998,118.007,117.987,117.987,327199991.0
2007-03-23 00:38:00,118.008,118.008,117.973,117.994,320399994.0
2007-03-23 00:39:00,118.013,118.023,118.012,118.023,144500003.0
2007-03-23 00:40:00,118.01,118.013,117.994,118.008,283000002.0
2007-03-23 00:41:00,117.992,118.009,117.992,117.997,258599997.0
2007-03-23 00:42:00,118.007,118.014,118.001,118.003,309899999.0
2007-03-23 00:43:00,118.02,118.038,118.02,118.038,248699999.0
2007-03-23 00:44:00,118.022,118.066,118.016,118.058,330400008.0
2007-03-23 00:45:00,118.064,118.077,118.052,118.069,377600001.0
2007-03-23 00:46:00,118.071,118.071,118.056,118.06,232600004.0
2007-03-23 00:47:00,118.058,118.064,118.037,118.064,196999998.0
2007-03-23 00:48:00,118.063,118.081,118.063,118.078,247399995.0
2007-03-23 00:49:00,118.067,118.08,118.052,118.08,236000000.0
2007-03-23 00:50:00,118.096,118.096,118.094,118.094,54900002.0
2007-03-23 00:51:00,118.094,118.109,118.091,118.102,154399997.0
2007-03-23 00:52:00,118.09,118.115,118.09,118.109,306400002.0
2007-03-23 00:53:00,118.108,118.116,118.099,118.107,266399997.0
2007-03-23 00:54:00,118.141,118.144,118.14,118.14,128800003.0
2007-03-23 00:55:00,118.133,118.14,118.123,118.14,201700001.0
2007-03-23 00:56:00,118.131,118.131,118.114,118.125,218799996.0
2007-03-23 00:57:00,118.123,118.138,118.123,118.131,206000002.0
2007-03-23 00:58:00,118.138,118.14,118.126,118.13,300900002.0
2007-03-23 00:59:00,118.147,118.147,118.106,118.138,360699998.0
2007-03-23 01:00:00,118.135,118.139,118.127,118.136,176600005.0
2007-03-23 01:01:00,118.138,118.142,118.124,118.14,264500004.0
2007-03-23 01:02:00,118.142,118.144,118.119,118.134,375599998.0
2007-03-23 01:03:00,118.126,118.129,118.108,118.113,258199997.0
2007-03-23 01:04:00,118.151,118.155,118.144,118.155,148700002.0
2007-03-23 01:05:00,118.145,118.145,118.121,118.144,243100005.0
2007-03-23 01:06:00,118.148,118.149,118.12,118.139,269300008.0
2007-03-23 01:07:00,118.142,118.146,118.133,118.14,217800005.0
2007-03-23 01:08:00,118.147,118.147,118.114,118.142,262899997.0
2007-03-23 01:09:00,118.142,118.142,118.131,118.137,270000002.0
2007-03-23 01:10:00,118.148,118.149,118.115,118.12,345099999.0
2007-03-23 01:11:00,118.118,118.118,118.091,118.095,228500005.0
2007-03-23 01:12:00,118.119,118.119,118.107,118.109,176300002.0
2007-03-23 01:13:00,118.094,118.098,118.091,118.098,236199996.0
2007-03-23 01:14:00,118.09,118.095,118.082,118.09,167599998.0
2007-03-23 01:15:00,118.097,118.1,118.096,118.099,222999997.0
2007-03-23 01:16:00,118.095,118.095,118.073,118.09,86500000.0
2007-03-23 01:17:00,118.07,118.099,118.07,118.087,265299995.0
2007-03-23 01:18:00,118.101,118.101,118.077,118.079,210099998.0
2007-03-23 01:19:00,118.069,118.083,118.061,118.069,286700005.0
2007-03-23 01:20:00,118.063,118.07,118.058,118.058,168500003.0
2007-03-23 01:21:00,118.068,118.069,118.03,118.052,283800002.0
2007-03-23 01:22:00,118.055,118.063,118.021,118.049,319600003.0
2007-03-23 01:23:00,118.064,118.07,118.06,118.065,226600003.0
2007-03-23 01:24:00,118.057,118.062,118.03,118.041,260699995.0
2007-03-23 01:25:00,118.055,118.066,118.045,118.053,372499998.0
2007-03-23 01:26:00,118.086,118.105,118.086,118.095,194299994.0
2007-03-23 01:27:00,118.103,118.109,118.092,118.092,345899992.0
2007-03-23 01:28:00,118.099,118.11,118.097,118.097,279300000.0
2007-03-23 01:29:00,118.078,118.099,118.064,118.099,218699997.0
2007-03-23 01:30:00,118.097,118.107,118.087,118.105,181600004.0
2007-03-23 01:31:00,118.09,118.108,118.07,118.087,294700005.0
2007-03-23 01:32:00,118.1,118.104,118.095,118.099,211299999.0
2007-03-23 01:33:00,118.089,118.092,118.078,118.078,159600001.0
2007-03-23 01:34:00,118.075,118.086,118.068,118.071,387900005.0
2007-03-23 01:35:00,118.064,118.098,118.056,118.098,341800001.0
2007-03-23 01:36:00,118.093,118.093,118.077,118.084,135699999.0
2007-03-23 01:37:00,118.084,118.093,118.064,118.093,273299996.0
2007-03-23 01:38:00,118.095,118.095,118.074,118.092,234600000.0
2007-03-23 01:39:00,118.092,118.102,118.08,118.089,329899998.0
2007-03-23 01:40:00,118.069,118.084,118.059,118.084,99900001.0
2007-03-23 01:41:00,118.098,118.098,118.07,118.084,220500002.0
2007-03-23 01:42:00,118.068,118.122,118.067,118.117,317300000.0
2007-03-23 01:43:00,118.113,118.118,118.088,118.118,264900004.0
2007-03-23 01:44:00,118.105,118.115,118.09,118.11,306700003.0
2007-03-23 01:45:00,118.12,118.134,118.113,118.133,309100001.0
2007-03-23 01:46:00,118.132,118.132,118.122,118.125,223500002.0
2007-03-23 01:47:00,118.088,118.121,118.088,118.111,275800001.0
2007-03-23 01:48:00,118.098,118.116,118.087,118.116,275199996.0
2007-03-23 01:49:00,118.098,118.131,118.089,118.131,277100001.0
2007-03-23 01:50:00,118.131,118.138,118.128,118.138,234000000.0
2007-03-23 01:51:00,118.125,118.145,118.125,118.138,228800001.0
2007-03-23 01:52:00,118.138,118.172,118.13,118.151,287100003.0
2007-03-23 01:53:00,118.148,118.175,118.135,118.169,238200001.0
2007-03-23 01:54:00,118.159,118.163,118.147,118.153,251000004.0
2007-03-23 01:55:00,118.152,118.155,118.13,118.13,245700000.0
2007-03-23 01:56:00,118.117,118.126,118.113,118.126,258800002.0
2007-03-23 01:57:00,118.127,118.137,118.094,118.122,236800003.0
2007-03-23 01:58:00,118.122,118.122,118.117,118.12,161399999.0
2007-03-23 01:59:00,118.121,118.121,118.099,118.099,433299998.0
2007-03-23 02:00:00,118.102,118.105,118.085,118.095,295900002.0
2007-03-23 02:01:00,118.093,118.094,118.066,118.073,137700004.0
2007-03-23 02:02:00,118.065,118.066,118.045,118.065,218100002.0
2007-03-23 02:03:00,118.062,118.062,118.037,118.038,167999997.0
2007-03-23 02:04:00,118.046,118.056,118.041,118.052,167000001.0
2007-03-23 02:05:00,118.065,118.075,118.052,118.066,374600002.0
2007-03-23 02:06:00,118.088,118.088,118.074,118.074,156900002.0
2007-03-23 02:07:00,118.058,118.067,118.053,118.062,373700000.0
2007-03-23 02:08:00,118.078,118.079,118.058,118.064,194600000.0
2007-03-23 02:09:00,118.068,118.068,118.024,118.037,231400000.0
2007-03-23 02:10:00,118.037,118.065,118.037,118.065,328800000.0
2007-03-23 02:11:00,118.068,118.069,118.039,118.055,208299995.0
2007-03-23 02:12:00,118.068,118.086,118.051,118.086,306999997.0
2007-03-23 02:13:00,118.08,118.08,118.056,118.075,305399999.0
2007-03-23 02:14:00,118.07,118.079,118.053,118.076,173100001.0
2007-03-23 02:15:00,118.082,118.088,118.074,118.075,173899998.0
2007-03-23 02:16:00,118.073,118.086,118.069,118.069,84200001.0
2007-03-23 02:17:00,118.066,118.07,118.053,118.061,127699999.0
2007-03-23 02:18:00,118.057,118.059,118.053,118.055,90600000.0
2007-03-23 02:19:00,118.061,118.069,118.04,118.044,176099999.0
2007-03-23 02:20:00,118.043,118.051,118.023,118.051,234400003.0
2007-03-23 02:21:00,118.047,118.047,118.026,118.036,183099997.0
2007-03-23 02:22:00,118.056,118.068,118.052,118.063,167000003.0
2007-03-23 02:23:00,118.053,118.059,118.035,118.045,268800001.0
2007-03-23 02:24:00,118.038,118.061,118.037,118.061,215499999.0
2007-03-23 02:25:00,118.06,118.068,118.051,118.068,92399999.0
2007-03-23 02:26:00,118.073,118.073,118.061,118.061,228500003.0
2007-03-23 02:27:00,118.051,118.051,118.02,118.044,206199996.0
2007-03-23 02:28:00,118.042,118.076,118.042,118.062,334499997.0
2007-03-23 02:29:00,118.068,118.075,118.062,118.065,158299998.0
2007-03-23 02:30:00,118.068,118.07,118.044,118.047,258000002.0
2007-03-23 02:31:00,118.053,118.054,118.043,118.054,249599994.0
2007-03-23 02:32:00,118.043,118.063,118.029,118.062,226500005.0
2007-03-23 02:33:00,118.055,118.057,118.045,118.052,221900000.0
2007-03-23 02:34:00,118.056,118.056,118.023,118.051,430200004.0
2007-03-23 02:35:00,118.06,118.06,118.031,118.044,339000006.0
2007-03-23 02:36:00,118.038,118.042,118.024,118.039,199800002.0
2007-03-23 02:37:00,118.033,118.04,118.013,118.013,232700003.0
2007-03-23 02:38:00,118.0,118.026,117.977,118.026,280800000.0
2007-03-23 02:39:00,118.031,118.036,118.026,118.03,188699998.0
2007-03-23 02:40:00,118.024,118.026,118.016,118.025,343699996.0
2007-03-23 02:41:00,118.015,118.024,118.003,118.017,170699999.0
2007-03-23 02:42:00,118.015,118.029,118.014,118.014,225600000.0
2007-03-23 02:43:00,118.01,118.011,117.997,118.001,185600001.0
2007-03-23 02:44:00,117.999,118.0,117.987,118.0,118500003.0
2007-03-23 02:45:00,117.997,117.997,117.954,117.958,376500002.0
2007-03-23 02:46:00,117.987,117.992,117.973,117.976,162600002.0
2007-03-23 02:47:00,117.972,117.98,117.965,117.968,347699999.0
2007-03-23 02:48:00,117.961,117.961,117.928,117.928,314100005.0
2007-03-23 02:49:00,117.939,117.954,117.939,117.945,248299993.0
2007-03-23 02:50:00,117.934,117.946,117.927,117.946,267800003.0
2007-03-23 02:51:00,117.952,117.966,117.952,117.959,240300000.0
2007-03-23 02:52:00,117.969,117.986,117.966,117.969,234799994.0
2007-03-23 02:53:00,117.96,117.96,117.932,117.943,185399997.0
2007-03-23 02:54:00,117.934,117.981,117.934,117.98,286000006.0
2007-03-23 02:55:00,117.991,118.01,117.99,118.01,234099997.0
2007-03-23 02:56:00,118.008,118.02,117.999,118.02,250300006.0
2007-03-23 02:57:00,118.02,118.02,118.005,118.005,189500002.0
2007-03-23 02:58:00,118.012,118.012,118.0,118.0,216700002.0
2007-03-23 02:59:00,118.01,118.038,118.01,118.033,306299993.0
2007-03-23 03:00:00,118.028,118.028,118.011,118.027,197899997.0
2007-03-23 03:01:00,118.025,118.029,117.999,118.009,263899999.0
2007-03-23 03:02:00,118.008,118.008,117.988,117.995,221499995.0
2007-03-23 03:03:00,117.988,117.988,117.953,117.959,73000001.0
2007-03-23 03:04:00,117.985,118.014,117.982,118.006,368299999.0
2007-03-23 03:05:00,118.012,118.018,117.959,117.959,104600003.0
2007-03-23 03:06:00,117.995,117.995,117.969,117.975,285600003.0
2007-03-23 03:07:00,117.966,117.966,117.937,117.955,270800000.0
2007-03-23 03:08:00,117.95,117.953,117.938,117.953,333500002.0
2007-03-23 03:09:00,117.95,117.957,117.943,117.948,278199998.0
2007-03-23 03:10:00,117.95,117.967,117.942,117.967,146400003.0
2007-03-23 03:11:00,117.968,117.968,117.945,117.962,139399998.0
2007-03-23 03:12:00,117.973,117.989,117.966,117.989,282700000.0
2007-03-23 03:13:00,118.002,118.012,118.002,118.01,335200004.0
2007-03-23 03:14:00,118.011,118.011,117.967,117.967,193399998.0
2007-03-23 03:15:00,118.011,118.011,117.983,117.983,101000002.0
2007-03-23 03:16:00,117.964,117.964,117.949,117.955,177599996.0
2007-03-23 03:17:00,117.944,117.944,117.907,117.914,267199997.0
2007-03-23 03:18:00,117.911,117.916,117.906,117.909,287099992.0
2007-03-23 03:19:00,117.908,117.921,117.905,117.905,388100007.0
2007-03-23 03:20:00,117.915,117.917,117.907,117.911,395400003.0
2007-03-23 03:21:00,117.925,117.939,117.924,117.935,135799998.0
2007-03-23 03:22:00,117.951,117.951,117.929,117.929,163000001.0
2007-03-23 03:23:00,117.906,117.924,117.897,117.924,145600002.0
2007-03-23 03:24:00,117.915,117.929,117.901,117.921,355999999.0
2007-03-23 03:25:00,117.93,117.939,117.92,117.92,275600004.0
2007-03-23 03:26:00,117.937,117.938,117.901,117.915,179200003.0
2007-03-23 03:27:00,117.922,117.93,117.908,117.92,142999998.0
2007-03-23 03:28:00,117.928,117.928,117.898,117.913,201799999.0
2007-03-23 03:29:00,117.921,117.921,117.912,117.914,72700002.0
2007-03-23 03:30:00,117.902,117.92,117.902,117.908,286700003.0
2007-03-23 03:31:00,117.895,117.911,117.88,117.903,210999999.0
2007-03-23 03:32:00,117.898,117.907,117.893,117.903,282500001.0
2007-03-23 03:33:00,117.902,117.902,117.873,117.887,162800000.0
2007-03-23 03:34:00,117.888,117.895,117.865,117.895,321699998.0
2007-03-23 03:35:00,117.885,117.885,117.871,117.881,233200008.0
2007-03-23 03:36:00,117.881,117.895,117.879,117.89,201600001.0
2007-03-23 03:37:00,117.89,117.911,117.89,117.911,142999996.0
2007-03-23 03:38:00,117.911,117.921,117.899,117.912,223899996.0
2007-03-23 03:39:00,117.904,117.911,117.898,117.898,358500000.0
2007-03-23 03:40:00,117.885,117.896,117.863,117.895,272699999.0
2007-03-23 03:41:00,117.896,117.896,117.892,117.892,112300004.0
2007-03-23 03:42:00,117.902,117.902,117.886,117.897,279199996.0
2007-03-23 03:43:00,117.901,117.914,117.896,117.914,346000004.0
2007-03-23 03:44:00,117.921,117.94,117.906,117.94,387900002.0
2007-03-23 03:45:00,117.944,117.953,117.933,117.952,160899999.0
2007-03-23 03:46:00,117.949,117.949,117.942,117.945,226199998.0
2007-03-23 03:47:00,117.947,117.948,117.935,117.941,80300000.0
2007-03-23 03:48:00,117.939,117.943,117.915,117.921,263900000.0
2007-03-23 03:49:00,117.957,117.958,117.946,117.946,156600002.0
2007-03-23 03:50:00,117.935,117.965,117.929,117.965,262399996.0
2007-03-23 03:51:00,117.964,117.971,117.955,117.959,321300001.0
2007-03-23 03:52:00,117.953,117.953,117.943,117.945,297300001.0
2007-03-23 03:53:00,117.946,117.949,117.936,117.937,338800005.0
2007-03-23 03:54:00,117.935,117.951,117.935,117.951,206800001.0
2007-03-23 03:55:00,117.956,117.968,117.956,117.965,246300001.0
2007-03-23 03:56:00,117.94,117.975,117.94,117.969,230200000.0
2007-03-23 03:57:00,117.958,117.958,117.942,117.955,134899996.0
2007-03-23 03:58:00,117.965,117.981,117.965,117.976,305300000.0
2007-03-23 03:59:00,117.97,117.97,117.946,117.946,261999997.0
2007-03-23 04:00:00,117.952,117.983,117.944,117.983,180900002.0
2007-03-23 04:01:00,117.981,117.988,117.966,117.979,223300001.0
2007-03-23 04:02:00,117.977,117.99,117.965,117.99,150499998.0
2007-03-23 04:03:00,117.992,118.01,117.985,118.01,248100002.0
2007-03-23 04:04:00,117.982,118.007,117.976,118.006,336399997.0
2007-03-23 04:05:00,118.007,118.017,117.999,118.015,305599997.0
2007-03-23 04:06:00,118.023,118.026,118.018,118.025,259799996.0
2007-03-23 04:07:00,118.016,118.016,117.988,117.992,392599998.0
2007-03-23 04:08:00,117.992,117.995,117.974,117.984,130500001.0
2007-03-23 04:09:00,117.985,118.004,117.979,118.003,245500002.0
2007-03-23 04:10:00,118.012,118.041,118.011,118.041,264100001.0
2007-03-23 04:11:00,118.045,118.053,118.041,118.045,197700003.0
2007-03-23 04:12:00,118.04,118.04,118.026,118.036,268899997.0
2007-03-23 04:13:00,118.03,118.047,118.03,118.047,254200001.0
2007-03-23 04:14:00,118.04,118.043,118.012,118.029,263399998.0
2007-03-23 04:15:00,118.031,118.035,118.017,118.032,379099998.0
2007-03-23 04:16:00,118.03,118.03,118.014,118.018,369499993.0
2007-03-23 04:17:00,118.003,118.026,117.999,118.026,197500001.0
2007-03-23 04:18:00,118.019,118.025,117.995,118.001,154099999.0
2007-03-23 04:19:00,118.0,118.0,117.956,117.962,190600003.0
2007-03-23 04:20:00,117.972,117.98,117.962,117.962,160500003.0
2007-03-23 04:21:00,117.97,117.97,117.946,117.95,267899995.0
2007-03-23 04:22:00,117.952,117.962,117.95,117.95,349899996.0
2007-03-23 04:23:00,117.949,117.962,117.949,117.962,204800000.0
2007-03-23 04:24:00,117.956,117.976,117.956,117.976,261700004.0
2007-03-23 04:25:00,117.975,117.998,117.975,117.987,175200001.0
2007-03-23 04:26:00,117.981,117.982,117.967,117.976,205599999.0
2007-03-23 04:27:00,117.975,117.99,117.975,117.977,324499998.0
2007-03-23 04:28:00,117.981,117.99,117.978,117.978,190400006.0
2007-03-23 04:29:00,117.979,118.0,117.979,118.0,120199999.0
2007-03-23 04:30:00,118.002,118.012,118.001,118.009,142499995.0
2007-03-23 04:31:00,118.01,118.011,118.0,118.003,193900000.0
2007-03-23 04:32:00,117.994,117.994,117.975,117.989,353799993.0
2007-03-23 04:33:00,117.983,117.983,117.962,117.981,297100004.0
2007-03-23 04:34:00,117.98,117.987,117.971,117.987,213399994.0
2007-03-23 04:35:00,117.995,118.001,117.976,118.001,272499999.0
2007-03-23 04:36:00,117.984,117.984,117.959,117.975,136200000.0
2007-03-23 04:37:00,117.978,117.979,117.972,117.973,309100000.0
2007-03-23 04:38:00,117.987,117.989,117.96,117.964,287799998.0
2007-03-23 04:39:00,117.958,117.982,117.954,117.976,348999996.0
2007-03-23 04:40:00,117.984,117.984,117.971,117.971,77500000.0
2007-03-23 04:41:00,117.947,117.961,117.935,117.938,142700002.0
2007-03-23 04:42:00,117.949,117.963,117.927,117.94,288600004.0
2007-03-23 04:43:00,117.942,117.96,117.935,117.95,208000001.0
2007-03-23 04:44:00,117.951,117.951,117.921,117.94,361099996.0
2007-03-23 04:45:00,117.941,117.941,117.918,117.934,201799996.0
2007-03-23 04:46:00,117.937,117.94,117.93,117.93,181800002.0
2007-03-23 04:47:00,117.928,117.94,117.913,117.94,67000002.0
2007-03-23 04:48:00,117.934,117.941,117.918,117.941,289599991.0
2007-03-23 04:49:00,117.94,117.94,117.895,117.895,450699998.0
2007-03-23 04:50:00,117.885,117.918,117.885,117.918,182900003.0
2007-03-23 04:51:00,117.918,117.918,117.882,117.902,177599999.0
2007-03-23 04:52:00,117.916,117.925,117.914,117.914,330000002.0
2007-03-23 04:53:00,117.921,117.927,117.92,117.92,70999999.0
2007-03-23 04:54:00,117.932,117.932,117.914,117.923,224400002.0
2007-03-23 04:55:00,117.913,117.913,117.881,117.893,184599996.0
2007-03-23 04:56:00,117.917,117.925,117.917,117.92,79200000.0
2007-03-23 04:57:00,117.918,117.93,117.883,117.883,348600000.0
2007-03-23 04:58:00,117.893,117.932,117.893,117.921,409799994.0
2007-03-23 04:59:00,117.918,117.931,117.904,117.909,245200002.0
2007-03-23 05:00:00,117.926,117.939,117.893,117.939,252299997.0
2007-03-23 05:01:00,117.947,117.947,117.914,117.938,260000003.0
2007-03-23 05:02:00,117.944,117.976,117.944,117.976,129899999.0
2007-03-23 05:03:00,117.97,117.97,117.952,117.962,152000000.0
2007-03-23 05:04:00,117.963,117.972,117.96,117.962,390200001.0
2007-03-23 05:05:00,117.977,117.987,117.977,117.981,238400004.0
2007-03-23 05:06:00,117.99,117.99,117.978,117.981,225599998.0
2007-03-23 05:07:00,117.987,117.997,117.982,117.99,325300003.0
2007-03-23 05:08:00,117.987,118.001,117.987,117.995,224900000.0
2007-03-23 05:09:00,117.991,118.012,117.991,118.012,409399997.0
2007-03-23 05:10:00,118.012,118.012,117.996,118.0,316800001.0
2007-03-23 05:11:00,117.998,118.011,117.993,118.011,219099994.0
2007-03-23 05:12:00,117.999,118.017,117.99,118.017,138600003.0
2007-03-23 05:13:00,118.022,118.03,118.01,118.03,160999998.0
2007-03-23 05:14:00,118.031,118.048,118.026,118.048,178999995.0
2007-03-23 05:15:00,118.05,118.06,118.049,118.053,146699998.0
2007-03-23 05:16:00,118.054,118.054,118.042,118.047,251700002.0
2007-03-23 05:17:00,118.043,118.043,118.01,118.035,210600001.0
2007-03-23 05:18:00,118.049,118.05,117.991,118.043,337800006.0
2007-03-23 05:19:00,118.027,118.066,118.025,118.055,158399998.0
2007-03-23 05:20:00,118.05,118.05,118.013,118.022,141000001.0
2007-03-23 05:21:00,118.062,118.063,118.053,118.063,533100000.0
2007-03-23 05:22:00,118.054,118.057,118.038,118.057,217599999.0
2007-03-23 05:23:00,118.05,118.064,118.043,118.064,207499999.0
2007-03-23 05:24:00,118.063,118.063,118.028,118.028,225500002.0
2007-03-23 05:25:00,118.015,118.026,118.006,118.013,308100000.0
2007-03-23 05:26:00,117.994,118.012,117.985,118.012,210799996.0
2007-03-23 05:27:00,118.022,118.03,117.991,117.997,348300003.0
2007-03-23 05:28:00,118.013,118.044,117.988,118.044,300100002.0
2007-03-23 05:29:00,118.047,118.051,118.025,118.025,238900002.0
2007-03-23 05:30:00,118.03,118.046,118.02,118.046,183899996.0
2007-03-23 05:31:00,118.023,118.041,118.014,118.037,526400002.0
2007-03-23 05:32:00,118.033,118.049,118.02,118.044,250500001.0
2007-03-23 05:33:00,118.03,118.044,118.023,118.044,256300002.0
2007-03-23 05:34:00,118.045,118.058,118.042,118.05,377300006.0
2007-03-23 05:35:00,118.057,118.057,118.006,118.025,273199999.0
2007-03-23 05:36:00,118.031,118.04,118.013,118.035,126300000.0
2007-03-23 05:37:00,118.042,118.048,118.019,118.03,314200003.0
2007-03-23 05:38:00,118.028,118.042,118.014,118.038,270900001.0
2007-03-23 05:39:00,118.04,118.057,118.028,118.056,153400003.0
2007-03-23 05:40:00,118.052,118.052,118.033,118.043,244200001.0
2007-03-23 05:41:00,118.05,118.056,118.041,118.048,384100000.0
2007-03-23 05:42:00,118.057,118.062,118.045,118.059,233999999.0
2007-03-23 05:43:00,118.073,118.073,118.066,118.073,319100003.0
2007-03-23 05:44:00,118.072,118.081,118.072,118.077,220299999.0
2007-03-23 05:45:00,118.083,118.092,118.077,118.092,63200000.0
2007-03-23 05:46:00,118.09,118.104,118.076,118.104,199200001.0
2007-03-23 05:47:00,118.102,118.122,118.101,118.119,242800004.0
2007-03-23 05:48:00,118.122,118.129,118.118,118.118,226699996.0
2007-03-23 05:49:00,118.109,118.109,118.097,118.1,167900001.0
2007-03-23 05:50:00,118.109,118.118,118.105,118.116,210600003.0
2007-03-23 05:51:00,118.11,118.118,118.105,118.116,139699999.0
2007-03-23 05:52:00,118.11,118.127,118.108,118.118,194599998.0
2007-03-23 05:53:00,118.116,118.128,118.116,118.128,209699999.0
2007-03-23 05:54:00,118.132,118.143,118.125,118.143,342599997.0
2007-03-23 05:55:00,118.147,118.154,118.145,118.147,304199999.0
2007-03-23 05:56:00,118.133,118.145,118.112,118.145,286799997.0
2007-03-23 05:57:00,118.145,118.15,118.137,118.144,194999997.0
2007-03-23 05:58:00,118.152,118.158,118.145,118.147,357300005.0
2007-03-23 05:59:00,118.152,118.153,118.147,118.147,137999998.0
2007-03-23 06:00:00,118.145,118.157,118.145,118.152,337000004.0
2007-03-23 06:01:00,118.149,118.149,118.138,118.147,173800005.0
2007-03-23 06:02:00,118.157,118.163,118.153,118.163,355000002.0
2007-03-23 06:03:00,118.157,118.164,118.154,118.164,209199998.0
2007-03-23 06:04:00,118.157,118.165,118.157,118.16,261400004.0
2007-03-23 06:05:00,118.164,118.164,118.153,118.158,170499999.0
2007-03-23 06:06:00,118.162,118.164,118.154,118.156,212400000.0
2007-03-23 06:07:00,118.157,118.157,118.148,118.148,144800000.0
2007-03-23 06:08:00,118.149,118.166,118.141,118.166,224299998.0
2007-03-23 06:09:00,118.162,118.162,118.148,118.148,184400003.0
2007-03-23 06:10:00,118.136,118.136,118.122,118.128,128900001.0
2007-03-23 06:11:00,118.126,118.138,118.108,118.122,340100001.0
2007-03-23 06:12:00,118.132,118.143,118.126,118.143,276899997.0
2007-03-23 06:13:00,118.142,118.145,118.138,118.14,95799998.0
2007-03-23 06:14:00,118.115,118.145,118.109,118.14,230100004.0
2007-03-23 06:15:00,118.13,118.14,118.114,118.14,177500000.0
2007-03-23 06:16:00,118.16,118.16,118.148,118.154,243700000.0
2007-03-23 06:17:00,118.155,118.166,118.155,118.164,298699999.0
2007-03-23 06:18:00,118.15,118.15,118.131,118.143,195900001.0
2007-03-23 06:19:00,118.152,118.152,118.149,118.15,125199999.0
2007-03-23 06:20:00,118.148,118.18,118.148,118.18,427300004.0
2007-03-23 06:21:00,118.177,118.187,118.172,118.18,204900002.0
2007-03-23 06:22:00,118.165,118.194,118.146,118.192,284900000.0
2007-03-23 06:23:00,118.189,118.219,118.181,118.219,324599998.0
2007-03-23 06:24:00,118.22,118.225,118.209,118.209,224400003.0
2007-03-23 06:25:00,118.208,118.216,118.204,118.21,514200000.0
2007-03-23 06:26:00,118.203,118.206,118.185,118.193,339099998.0
2007-03-23 06:27:00,118.192,118.201,118.178,118.201,362100003.0
2007-03-23 06:28:00,118.178,118.183,118.164,118.183,124800003.0
2007-03-23 06:29:00,118.194,118.208,118.194,118.206,148399999.0
2007-03-23 06:30:00,118.213,118.219,118.202,118.219,176800001.0
2007-03-23 06:31:00,118.201,118.221,118.199,118.213,180700005.0
2007-03-23 06:32:00,118.208,118.208,118.184,118.197,154700002.0
2007-03-23 06:33:00,118.188,118.198,118.172,118.19,340000009.0
2007-03-23 06:34:00,118.172,118.19,118.17,118.176,233300003.0
2007-03-23 06:35:00,118.185,118.192,118.179,118.181,190199996.0
2007-03-23 06:36:00,118.176,118.183,118.171,118.183,135200002.0
2007-03-23 06:37:00,118.158,118.158,118.138,118.156,236499998.0
2007-03-23 06:38:00,118.166,118.173,118.156,118.156,171900006.0
2007-03-23 06:39:00,118.144,118.167,118.134,118.16,247800001.0
2007-03-23 06:40:00,118.162,118.162,118.147,118.148,158399996.0
2007-03-23 06:41:00,118.158,118.16,118.139,118.145,380500003.0
2007-03-23 06:42:00,118.147,118.147,118.133,118.143,193099999.0
2007-03-23 06:43:00,118.148,118.148,118.133,118.133,126800001.0
2007-03-23 06:44:00,118.122,118.133,118.105,118.133,177100004.0
2007-03-23 06:45:00,118.142,118.182,118.142,118.168,292399996.0
2007-03-23 06:46:00,118.173,118.184,118.167,118.184,221299999.0
2007-03-23 06:47:00,118.175,118.21,118.175,118.21,132700000.0
2007-03-23 06:48:00,118.221,118.221,118.214,118.214,130099998.0
2007-03-23 06:49:00,118.21,118.21,118.193,118.201,109399999.0
2007-03-23 06:50:00,118.202,118.22,118.195,118.22,194899999.0
2007-03-23 06:51:00,118.222,118.222,118.207,118.207,265199999.0
2007-03-23 06:52:00,118.217,118.225,118.209,118.218,321400005.0
2007-03-23 06:53:00,118.217,118.231,118.208,118.216,396299997.0
2007-03-23 06:54:00,118.227,118.227,118.21,118.223,371600001.0
2007-03-23 06:55:00,118.215,118.228,118.215,118.225,167599999.0
2007-03-23 06:56:00,118.228,118.228,118.194,118.211,149300004.0
2007-03-23 06:57:00,118.22,118.226,118.206,118.217,140699997.0
2007-03-23 06:58:00,118.224,118.228,118.217,118.228,186300005.0
2007-03-23 06:59:00,118.223,118.223,118.194,118.22,104899997.0
2007-03-23 07:00:00,118.217,118.223,118.209,118.223,290600006.0
2007-03-23 07:01:00,118.22,118.225,118.218,118.225,238699998.0
2007-03-23 07:02:00,118.221,118.221,118.209,118.209,179499999.0
2007-03-23 07:03:00,118.217,118.22,118.207,118.207,211099998.0
2007-03-23 07:04:00,118.208,118.208,118.18,118.188,291600005.0
2007-03-23 07:05:00,118.213,118.219,118.186,118.195,392000001.0
2007-03-23 07:06:00,118.188,118.195,118.181,118.186,221499995.0
2007-03-23 07:07:00,118.188,118.189,118.17,118.17,242900007.0
2007-03-23 07:08:00,118.16,118.177,118.16,118.177,358200004.0
2007-03-23 07:09:00,118.18,118.184,118.169,118.169,183100003.0
2007-03-23 07:10:00,118.166,118.179,118.166,118.168,144000000.0
2007-03-23 07:11:00,118.171,118.171,118.154,118.166,154699999.0
2007-03-23 07:12:00,118.173,118.173,118.16,118.165,233299997.0
2007-03-23 07:13:00,118.16,118.166,118.153,118.166,300799997.0
2007-03-23 07:14:00,118.168,118.17,118.156,118.156,225400001.0
2007-03-23 07:15:00,118.16,118.16,118.147,118.158,240099996.0
2007-03-23 07:16:00,118.158,118.161,118.139,118.161,197599998.0
2007-03-23 07:17:00,118.155,118.155,118.14,118.14,275899998.0
2007-03-23 07:18:00,118.161,118.175,118.15,118.17,206800002.0
2007-03-23 07:19:00,118.152,118.158,118.137,118.157,246300003.0
2007-03-23 07:20:00,118.168,118.17,118.16,118.164,282300007.0
2007-03-23 07:21:00,118.146,118.176,118.132,118.176,172700000.0
2007-03-23 07:22:00,118.163,118.168,118.152,118.168,120400003.0
2007-03-23 07:23:00,118.156,118.17,118.135,118.17,123599999.0
2007-03-23 07:24:00,118.165,118.177,118.157,118.175,98899998.0
2007-03-23 07:25:00,118.179,118.193,118.179,118.193,345699996.0
2007-03-23 07:26:00,118.173,118.197,118.162,118.191,316800004.0
2007-03-23 07:27:00,118.188,118.188,118.168,118.168,255599999.0
2007-03-23 07:28:00,118.197,118.2,118.185,118.188,105499999.0
2007-03-23 07:29:00,118.175,118.189,118.162,118.164,392200000.0
2007-03-23 07:30:00,118.182,118.189,118.152,118.169,210500003.0
2007-03-23 07:31:00,118.184,118.19,118.17,118.19,256500003.0
2007-03-23 07:32:00,118.192,118.194,118.176,118.187,253000002.0
2007-03-23 07:33:00,118.2,118.208,118.197,118.197,106600001.0
2007-03-23 07:34:00,118.188,118.199,118.184,118.189,408200001.0
2007-03-23 07:35:00,118.178,118.193,118.162,118.186,254799999.0
2007-03-23 07:36:00,118.192,118.192,118.172,118.177,134000000.0
2007-03-23 07:37:00,118.163,118.163,118.154,118.162,145299997.0
2007-03-23 07:38:00,118.159,118.159,118.153,118.158,173300000.0
2007-03-23 07:39:00,118.153,118.177,118.153,118.175,202700000.0
2007-03-23 07:40:00,118.175,118.175,118.147,118.148,243099997.0
2007-03-23 07:41:00,118.164,118.164,118.151,118.161,263799999.0
2007-03-23 07:42:00,118.155,118.162,118.138,118.15,202400001.0
2007-03-23 07:43:00,118.138,118.138,118.094,118.096,118499996.0
2007-03-23 07:44:00,118.086,118.097,118.08,118.085,230000000.0
2007-03-23 07:45:00,118.079,118.081,118.074,118.078,224299996.0
2007-03-23 07:46:00,118.085,118.103,118.085,118.087,154100000.0
2007-03-23 07:47:00,118.081,118.097,118.08,118.097,292799999.0
2007-03-23 07:48:00,118.105,118.119,118.105,118.105,348899999.0
2007-03-23 07:49:00,118.101,118.113,118.101,118.113,46200000.0
2007-03-23 07:50:00,118.112,118.119,118.105,118.108,332300002.0
2007-03-23 07:51:00,118.117,118.117,118.104,118.104,197200003.0
2007-03-23 07:52:00,118.093,118.127,118.082,118.127,224899998.0
2007-03-23 07:53:00,118.123,118.123,118.093,118.103,115000002.0
2007-03-23 07:54:00,118.105,118.109,118.081,118.084,99699999.0
2007-03-23 07:55:00,118.087,118.087,118.069,118.087,235700006.0
2007-03-23 07:56:00,118.087,118.094,118.087,118.089,330300005.0
2007-03-23 07:57:00,118.1,118.121,118.1,118.116,388500000.0
2007-03-23 07:58:00,118.112,118.115,118.106,118.107,308100006.0
2007-03-23 07:59:00,118.104,118.109,118.098,118.109,48100000.0
2007-03-23 08:00:00,118.097,118.097,118.088,118.088,35600000.0
2007-03-23 08:01:00,118.079,118.1,118.079,118.09,268099996.0
2007-03-23 08:02:00,118.094,118.104,118.085,118.104,132100001.0
2007-03-23 08:03:00,118.105,118.105,118.097,118.101,146599997.0
2007-03-23 08:04:00,118.078,118.1,118.062,118.093,237999998.0
2007-03-23 08:05:00,118.099,118.106,118.095,118.095,223600005.0
2007-03-23 08:06:00,118.088,118.105,118.072,118.072,440800002.0
2007-03-23 08:07:00,118.055,118.096,118.05,118.063,253899999.0
2007-03-23 08:08:00,118.048,118.048,118.029,118.036,196700005.0
2007-03-23 08:09:00,118.048,118.051,118.036,118.045,105100001.0
2007-03-23 08:10:00,118.033,118.043,118.024,118.04,250900005.0
2007-03-23 08:11:00,118.043,118.043,118.033,118.033,125899997.0
2007-03-23 08:12:00,118.036,118.051,118.036,118.047,366500003.0
2007-03-23 08:13:00,118.037,118.046,118.037,118.037,148499999.0
2007-03-23 08:14:00,118.033,118.043,118.024,118.043,136499999.0
2007-03-23 08:15:00,118.055,118.063,118.042,118.057,255800002.0
2007-03-23 08:16:00,118.069,118.069,118.056,118.06,179400001.0
2007-03-23 08:17:00,118.048,118.062,118.048,118.057,223999999.0
2007-03-23 08:18:00,118.067,118.071,118.05,118.05,251500004.0
2007-03-23 08:19:00,118.038,118.047,118.038,118.045,213499994.0
2007-03-23 08:20:00,118.044,118.05,118.038,118.047,298100003.0
2007-03-23 08:21:00,118.05,118.05,118.043,118.047,271199995.0
2007-03-23 08:22:00,118.047,118.047,118.04,118.042,111700001.0
2007-03-23 08:23:00,118.036,118.044,118.028,118.04,387199997.0
2007-03-23 08:24:00,118.048,118.048,118.016,118.028,354600003.0
2007-03-23 08:25:00,118.035,118.043,118.026,118.027,258099995.0
2007-03-23 08:26:00,118.016,118.036,117.999,118.027,287900005.0
2007-03-23 08:27:00,118.032,118.042,118.025,118.042,338299999.0
2007-03-23 08:28:00,118.037,118.048,118.037,118.048,323900000.0
2007-03-23 08:29:00,118.052,118.053,118.029,118.047,217600002.0
2007-03-23 08:30:00,118.05,118.072,118.043,118.072,246199995.0
2007-03-23 08:31:00,118.092,118.136,118.092,118.122,282899996.0
2007-03-23 08:32:00,118.12,118.12,118.103,118.108,255299995.0
2007-03-23 08:33:00,118.098,118.108,118.079,118.093,315300000.0
2007-03-23 08:34:00,118.111,118.111,118.086,118.096,269400002.0
2007-03-23 08:35:00,118.103,118.103,118.072,118.075,264600003.0
2007-03-23 08:36:00,118.067,118.07,118.062,118.068,105800002.0
2007-03-23 08:37:00,118.08,118.087,118.075,118.075,216899997.0
2007-03-23 08:38:00,118.073,118.09,118.073,118.09,90100001.0
2007-03-23 08:39:00,118.079,118.082,118.066,118.082,163799999.0
2007-03-23 08:40:00,118.094,118.094,118.085,118.094,203800006.0
2007-03-23 08:41:00,118.081,118.095,118.07,118.09,325000009.0
2007-03-23 08:42:00,118.092,118.098,118.088,118.095,388399999.0
2007-03-23 08:43:00,118.099,118.128,118.099,118.126,128999998.0
2007-03-23 08:44:00,118.126,118.161,118.126,118.158,285700004.0
2007-03-23 08:45:00,118.154,118.16,118.148,118.15,235899996.0
2007-03-23 08:46:00,118.133,118.157,118.133,118.143,290299996.0
2007-03-23 08:47:00,118.152,118.16,118.138,118.138,237499997.0
2007-03-23 08:48:00,118.143,118.16,118.13,118.155,332999998.0
2007-03-23 08:49:00,118.157,118.161,118.148,118.154,425100006.0
2007-03-23 08:50:00,118.147,118.16,118.143,118.143,226799996.0
2007-03-23 08:51:00,118.133,118.137,118.129,118.137,157799997.0
2007-03-23 08:52:00,118.141,118.142,118.125,118.13,249200004.0
2007-03-23 08:53:00,118.122,118.132,118.11,118.11,250099998.0
2007-03-23 08:54:00,118.107,118.112,118.09,118.104,350099998.0
2007-03-23 08:55:00,118.099,118.102,118.089,118.09,411799998.0
2007-03-23 08:56:00,118.09,118.102,118.084,118.101,229500000.0
2007-03-23 08:57:00,118.097,118.115,118.097,118.1,281300005.0
2007-03-23 08:58:00,118.103,118.113,118.103,118.109,253900003.0
2007-03-23 08:59:00,118.103,118.103,118.076,118.103,96600002.0
2007-03-23 09:00:00,118.112,118.112,118.095,118.095,387699998.0
2007-03-23 09:01:00,118.098,118.1,118.079,118.1,234999999.0
2007-03-23 09:02:00,118.095,118.106,118.09,118.093,347200004.0
2007-03-23 09:03:00,118.086,118.086,118.068,118.08,209800006.0
2007-03-23 09:04:00,118.093,118.093,118.082,118.088,124700000.0
2007-03-23 09:05:00,118.092,118.099,118.087,118.093,279400004.0
2007-03-23 09:06:00,118.087,118.101,118.087,118.098,224000000.0
2007-03-23 09:07:00,118.097,118.101,118.089,118.097,110500001.0
2007-03-23 09:08:00,118.101,118.101,118.089,118.095,169799997.0
2007-03-23 09:09:00,118.088,118.089,118.074,118.079,209300004.0
2007-03-23 09:10:00,118.089,118.114,118.089,118.105,242099997.0
2007-03-23 09:11:00,118.111,118.117,118.103,118.11,415299999.0
2007-03-23 09:12:00,118.111,118.129,118.111,118.117,394000000.0
2007-03-23 09:13:00,118.114,118.126,118.114,118.12,213000000.0
2007-03-23 09:14:00,118.122,118.122,118.108,118.108,279500002.0
2007-03-23 09:15:00,118.114,118.137,118.109,118.12,309599998.0
2007-03-23 09:16:00,118.11,118.113,118.093,118.102,364900002.0
2007-03-23 09:17:00,118.113,118.126,118.113,118.116,261199999.0
2007-03-23 09:18:00,118.112,118.122,118.107,118.118,158800002.0
2007-03-23 09:19:00,118.113,118.115,118.081,118.114,308299996.0
2007-03-23 09:20:00,118.113,118.113,118.098,118.098,166400004.0
2007-03-23 09:21:00,118.095,118.117,118.078,118.103,200900001.0
2007-03-23 09:22:00,118.103,118.103,118.075,118.095,169700002.0
2007-03-23 09:23:00,118.097,118.097,118.066,118.077,179799999.0
2007-03-23 09:24:00,118.089,118.106,118.089,118.106,248099993.0
2007-03-23 09:25:00,118.096,118.096,118.068,118.093,144200001.0
2007-03-23 09:26:00,118.101,118.103,118.088,118.097,66900000.0
2007-03-23 09:27:00,118.1,118.125,118.1,118.125,90500000.0
2007-03-23 09:28:00,118.127,118.127,118.121,118.121,149200003.0
2007-03-23 09:29:00,118.122,118.13,118.117,118.12,357800003.0
2007-03-23 09:30:00,118.122,118.128,118.115,118.128,226199998.0
2007-03-23 09:31:00,118.133,118.136,118.126,118.135,95899998.0
2007-03-23 09:32:00,118.138,118.138,118.127,118.134,134400003.0
2007-03-23 09:33:00,118.129,118.133,118.121,118.127,202000003.0
2007-03-23 09:34:00,118.122,118.132,118.122,118.132,95300001.0
2007-03-23 09:35:00,118.131,118.131,118.111,118.115,303300001.0
2007-03-23 09:36:00,118.114,118.119,118.087,118.087,380000001.0
2007-03-23 09:37:00,118.092,118.1,118.077,118.091,235300002.0
2007-03-23 09:38:00,118.094,118.094,118.075,118.092,290400001.0
2007-03-23 09:39:00,118.087,118.09,118.08,118.08,122599999.0
2007-03-23 09:40:00,118.088,118.09,118.079,118.085,380099998.0
2007-03-23 09:41:00,118.081,118.082,118.069,118.069,340000002.0
2007-03-23 09:42:00,118.063,118.069,118.06,118.062,234399998.0
2007-03-23 09:43:00,118.071,118.071,118.059,118.062,168399998.0
2007-03-23 09:44:00,118.068,118.07,118.045,118.047,212199996.0
2007-03-23 09:45:00,118.066,118.07,118.034,118.053,308600000.0
2007-03-23 09:46:00,118.035,118.051,117.999,118.051,265600003.0
2007-03-23 09:47:00,118.053,118.053,118.028,118.035,149000000.0
2007-03-23 09:48:00,118.031,118.058,118.031,118.04,292000006.0
2007-03-23 09:49:00,118.02,118.032,118.01,118.023,321500000.0
2007-03-23 09:50:00,118.022,118.032,118.015,118.032,162400002.0
2007-03-23 09:51:00,118.022,118.028,118.022,118.028,214400004.0
2007-03-23 09:52:00,118.017,118.03,118.007,118.03,286499996.0
2007-03-23 09:53:00,118.037,118.039,118.024,118.024,61700000.0
2007-03-23 09:54:00,118.019,118.026,117.979,117.979,72799998.0
2007-03-23 09:55:00,117.972,117.99,117.966,117.99,186400003.0
2007-03-23 09:56:00,117.979,117.979,117.944,117.946,175200001.0
2007-03-23 09:57:00,117.936,117.936,117.929,117.936,195600001.0
2007-03-23 09:58:00,117.936,117.946,117.925,117.946,235099995.0
2007-03-23 09:59:00,117.942,117.948,117.932,117.94,171300001.0
2007-03-23 10:00:00,117.941,117.96,117.941,117.947,306100000.0
2007-03-23 10:01:00,117.955,117.959,117.879,117.879,210800002.0
2007-03-23 10:02:00,117.864,117.864,117.832,117.852,203600001.0
2007-03-23 10:03:00,117.855,117.864,117.843,117.853,228900001.0
2007-03-23 10:04:00,117.855,117.886,117.855,117.885,174199999.0
2007-03-23 10:05:00,117.889,117.924,117.882,117.918,269700001.0
2007-03-23 10:06:00,117.918,117.926,117.895,117.899,304200001.0
2007-03-23 10:07:00,117.902,117.919,117.895,117.919,162600001.0
2007-03-23 10:08:00,117.929,117.945,117.929,117.938,187699999.0
2007-03-23 10:09:00,117.947,117.961,117.944,117.957,211999994.0
2007-03-23 10:10:00,117.961,117.967,117.953,117.958,316699995.0
2007-03-23 10:11:00,117.966,117.966,117.949,117.963,167899997.0
2007-03-23 10:12:00,117.947,117.955,117.939,117.955,208100002.0
2007-03-23 10:13:00,117.954,117.954,117.912,117.912,123700003.0
2007-03-23 10:14:00,117.895,117.907,117.893,117.902,151599999.0
2007-03-23 10:15:00,117.9,117.905,117.889,117.893,311100000.0
2007-03-23 10:16:00,117.905,117.936,117.897,117.936,165100003.0
2007-03-23 10:17:00,117.931,117.931,117.908,117.914,111200001.0
2007-03-23 10:18:00,117.913,117.919,117.902,117.915,398900000.0
2007-03-23 10:19:00,117.901,117.919,117.898,117.912,259699998.0
2007-03-23 10:20:00,117.921,117.962,117.919,117.962,125400001.0
2007-03-23 10:21:00,117.951,117.951,117.93,117.938,191699999.0
2007-03-23 10:22:00,117.945,117.945,117.934,117.94,490499998.0
2007-03-23 10:23:00,117.944,117.944,117.932,117.939,173499998.0
2007-03-23 10:24:00,117.933,117.934,117.923,117.934,207600002.0
2007-03-23 10:25:00,117.938,117.94,117.932,117.937,292100004.0
2007-03-23 10:26:00,117.932,117.941,117.929,117.941,164600001.0
2007-03-23 10:27:00,117.948,117.948,117.878,117.932,416999996.0
2007-03-23 10:28:00,117.942,117.944,117.914,117.939,286399997.0
2007-03-23 10:29:00,117.935,117.943,117.919,117.919,143400003.0
2007-03-23 10:30:00,117.93,117.935,117.921,117.926,285500005.0
2007-03-23 10:31:00,117.923,117.923,117.894,117.92,77699999.0
2007-03-23 10:32:00,117.93,117.931,117.898,117.902,110800001.0
2007-03-23 10:33:00,117.929,117.93,117.913,117.92,283000000.0
2007-03-23 10:34:00,117.913,117.926,117.913,117.926,334099996.0
2007-03-23 10:35:00,117.925,117.938,117.915,117.938,65599998.0
2007-03-23 10:36:00,117.948,117.948,117.913,117.924,377800001.0
2007-03-23 10:37:00,117.928,117.928,117.905,117.92,223200002.0
2007-03-23 10:38:00,117.933,117.936,117.928,117.932,282999999.0
2007-03-23 10:39:00,117.932,117.933,117.922,117.933,123100001.0
2007-03-23 10:40:00,117.938,117.94,117.915,117.924,286700002.0
2007-03-23 10:41:00,117.938,117.943,117.938,117.941,126399998.0
2007-03-23 10:42:00,117.945,117.955,117.941,117.955,203500003.0
2007-03-23 10:43:00,117.944,117.949,117.937,117.94,289099999.0
2007-03-23 10:44:00,117.922,117.943,117.919,117.933,250600000.0
2007-03-23 10:45:00,117.94,117.94,117.923,117.929,104799997.0
2007-03-23 10:46:00,117.932,117.936,117.924,117.924,115700000.0
2007-03-23 10:47:00,117.927,117.935,117.918,117.918,287200004.0
2007-03-23 10:48:00,117.921,117.931,117.921,117.922,175700001.0
2007-03-23 10:49:00,117.922,117.931,117.922,117.926,209600005.0
2007-03-23 10:50:00,117.917,117.917,117.897,117.902,134400003.0
2007-03-23 10:51:00,117.908,117.913,117.904,117.906,257199999.0
2007-03-23 10:52:00,117.903,117.905,117.896,117.896,239399998.0
2007-03-23 10:53:00,117.887,117.887,117.86,117.86,79199999.0
2007-03-23 10:54:00,117.845,117.851,117.833,117.844,227900001.0
2007-03-23 10:55:00,117.839,117.843,117.802,117.802,424200001.0
2007-03-23 10:56:00,117.793,117.793,117.771,117.782,375399994.0
2007-03-23 10:57:00,117.783,117.789,117.759,117.759,85400001.0
2007-03-23 10:58:00,117.764,117.764,117.756,117.756,101900001.0
2007-03-23 10:59:00,117.76,117.76,117.747,117.747,192900003.0
2007-03-23 11:00:00,117.756,117.775,117.756,117.775,321300005.0
2007-03-23 11:01:00,117.778,117.809,117.778,117.806,327300000.0
2007-03-23 11:02:00,117.802,117.802,117.771,117.771,386399995.0
2007-03-23 11:03:00,117.76,117.76,117.747,117.75,227699998.0
2007-03-23 11:04:00,117.748,117.748,117.718,117.737,321500007.0
2007-03-23 11:05:00,117.737,117.748,117.736,117.737,369500000.0
2007-03-23 11:06:00,117.748,117.748,117.722,117.722,280900003.0
2007-03-23 11:07:00,117.72,117.743,117.711,117.729,223199998.0
2007-03-23 11:08:00,117.722,117.737,117.713,117.715,156099999.0
2007-03-23 11:09:00,117.707,117.707,117.685,117.69,245900000.0
2007-03-23 11:10:00,117.685,117.685,117.624,117.624,237400001.0
2007-03-23 11:11:00,117.605,117.605,117.585,117.6,155100001.0
2007-03-23 11:12:00,117.61,117.618,117.596,117.613,332699996.0
2007-03-23 11:13:00,117.593,117.593,117.553,117.565,176599997.0
2007-03-23 11:14:00,117.571,117.579,117.541,117.579,272600006.0
2007-03-23 11:15:00,117.587,117.608,117.587,117.59,284500001.0
2007-03-23 11:16:00,117.595,117.608,117.581,117.593,187899998.0
2007-03-23 11:17:00,117.607,117.627,117.607,117.625,296299998.0
2007-03-23 11:18:00,117.624,117.666,117.624,117.666,133799999.0
2007-03-23 11:19:00,117.658,117.671,117.644,117.646,169800000.0
2007-03-23 11:20:00,117.648,117.661,117.637,117.637,305200008.0
2007-03-23 11:21:00,117.632,117.646,117.622,117.622,93200002.0
2007-03-23 11:22:00,117.652,117.668,117.64,117.656,89299998.0
2007-03-23 11:23:00,117.662,117.681,117.661,117.681,113099998.0
2007-03-23 11:24:00,117.679,117.7,117.679,117.693,201799999.0
2007-03-23 11:25:00,117.701,117.738,117.701,117.712,246199999.0
2007-03-23 11:26:00,117.697,117.714,117.694,117.699,275199997.0
2007-03-23 11:27:00,117.695,117.695,117.665,117.674,128300000.0
2007-03-23 11:28:00,117.671,117.679,117.661,117.661,153200002.0
2007-03-23 11:29:00,117.65,117.652,117.641,117.642,209899998.0
2007-03-23 11:30:00,117.637,117.647,117.637,117.643,163300001.0
2007-03-23 11:31:00,117.64,117.64,117.627,117.633,145399998.0
2007-03-23 11:32:00,117.638,117.649,117.638,117.648,123700000.0
2007-03-23 11:33:00,117.649,117.649,117.629,117.629,194300001.0
2007-03-23 11:34:00,117.628,117.642,117.625,117.642,268000002.0
2007-03-23 11:35:00,117.662,117.697,117.648,117.697,293000000.0
2007-03-23 11:36:00,117.708,117.749,117.708,117.749,166599999.0
2007-03-23 11:37:00,117.752,117.752,117.729,117.729,301499999.0
2007-03-23 11:38:00,117.722,117.725,117.715,117.72,371700004.0
2007-03-23 11:39:00,117.731,117.736,117.729,117.73,133299997.0
2007-03-23 11:40:00,117.71,117.71,117.695,117.704,119799999.0
2007-03-23 11:41:00,117.701,117.701,117.687,117.696,232699997.0
2007-03-23 11:42:00,117.697,117.721,117.695,117.721,301300004.0
2007-03-23 11:43:00,117.716,117.716,117.686,117.691,173399998.0
2007-03-23 11:44:00,117.712,117.724,117.712,117.716,211900007.0
2007-03-23 11:45:00,117.72,117.72,117.705,117.71,320300000.0
2007-03-23 11:46:00,117.707,117.723,117.707,117.723,261800003.0
2007-03-23 11:47:00,117.715,117.728,117.713,117.723,380300004.0
2007-03-23 11:48:00,117.721,117.721,117.706,117.715,188099995.0
2007-03-23 11:49:00,117.722,117.731,117.713,117.724,172600000.0
2007-03-23 11:50:00,117.715,117.727,117.71,117.718,211099999.0
2007-03-23 11:51:00,117.715,117.715,117.692,117.692,311399996.0
2007-03-23 11:52:00,117.685,117.69,117.674,117.674,213700000.0
2007-03-23 11:53:00,117.67,117.696,117.67,117.693,216399998.0
2007-03-23 11:54:00,117.691,117.691,117.667,117.676,393700002.0
2007-03-23 11:55:00,117.674,117.674,117.661,117.666,187599999.0
2007-03-23 11:56:00,117.668,117.682,117.664,117.664,230000001.0
2007-03-23 11:57:00,117.662,117.686,117.662,117.686,259199997.0
2007-03-23 11:58:00,117.688,117.688,117.675,117.684,195799997.0
2007-03-23 11:59:00,117.678,117.691,117.667,117.691,289600001.0
2007-03-23 12:00:00,117.702,117.706,117.694,117.696,284100001.0
2007-03-23 12:01:00,117.708,117.721,117.706,117.716,269600001.0
2007-03-23 12:02:00,117.718,117.722,117.712,117.712,252500003.0
2007-03-23 12:03:00,117.708,117.712,117.692,117.706,171900004.0
2007-03-23 12:04:00,117.71,117.71,117.674,117.684,227500000.0
2007-03-23 12:05:00,117.688,117.688,117.664,117.677,134099997.0
2007-03-23 12:06:00,117.671,117.691,117.67,117.688,323700002.0
2007-03-23 12:07:00,117.68,117.708,117.667,117.708,294500005.0
2007-03-23 12:08:00,117.715,117.715,117.707,117.71,246699992.0
2007-03-23 12:09:00,117.709,117.725,117.709,117.713,219600005.0
2007-03-23 12:10:00,117.714,117.715,117.693,117.693,189800001.0
2007-03-23 12:11:00,117.698,117.7,117.682,117.682,388999999.0
2007-03-23 12:12:00,117.693,117.7,117.689,117.696,213199999.0
2007-03-23 12:13:00,117.69,117.69,117.664,117.68,156400003.0
2007-03-23 12:14:00,117.696,117.696,117.681,117.696,322500001.0
2007-03-23 12:15:00,117.703,117.709,117.698,117.707,142000002.0
2007-03-23 12:16:00,117.717,117.735,117.69,117.732,258000003.0
2007-03-23 12:17:00,117.739,117.778,117.737,117.778,294300004.0
2007-03-23 12:18:00,117.775,117.779,117.763,117.763,217300003.0
2007-03-23 12:19:00,117.756,117.758,117.736,117.738,254999996.0
2007-03-23 12:20:00,117.737,117.767,117.737,117.767,325899999.0
2007-03-23 12:21:00,117.776,117.781,117.768,117.768,185200004.0
2007-03-23 12:22:00,117.756,117.756,117.737,117.743,277400002.0
2007-03-23 12:23:00,117.742,117.742,117.723,117.725,204400001.0
2007-03-23 12:24:00,117.731,117.759,117.726,117.759,149900001.0
2007-03-23 12:25:00,117.756,117.791,117.756,117.786,169700004.0
2007-03-23 12:26:00,117.768,117.781,117.755,117.755,335100004.0
2007-03-23 12:27:00,117.753,117.753,117.724,117.736,309999996.0
2007-03-23 12:28:00,117.734,117.741,117.734,117.739,125300002.0
2007-03-23 12:29:00,117.75,117.759,117.75,117.75,252299999.0
2007-03-23 12:30:00,117.747,117.747,117.724,117.724,220999995.0
2007-03-23 12:31:00,117.729,117.743,117.721,117.74,221000005.0
2007-03-23 12:32:00,117.747,117.753,117.745,117.745,197800004.0
2007-03-23 12:33:00,117.751,117.751,117.733,117.738,83899999.0
2007-03-23 12:34:00,117.737,117.747,117.735,117.736,246499998.0
2007-03-23 12:35:00,117.738,117.742,117.734,117.737,209400001.0
2007-03-23 12:36:00,117.721,117.736,117.702,117.732,140400001.0
2007-03-23 12:37:00,117.737,117.756,117.737,117.75,291400003.0
2007-03-23 12:38:00,117.737,117.745,117.737,117.74,217099999.0
2007-03-23 12:39:00,117.752,117.752,117.689,117.694,277999998.0
2007-03-23 12:40:00,117.708,117.71,117.684,117.684,151400000.0
2007-03-23 12:41:00,117.672,117.672,117.625,117.625,186999998.0
2007-03-23 12:42:00,117.623,117.623,117.602,117.62,108299999.0
2007-03-23 12:43:00,117.62,117.63,117.608,117.63,143999999.0
2007-03-23 12:44:00,117.641,117.653,117.633,117.633,276600005.0
2007-03-23 12:45:00,117.652,117.657,117.639,117.639,217600002.0
2007-03-23 12:46:00,117.632,117.635,117.605,117.635,336600002.0
2007-03-23 12:47:00,117.629,117.629,117.595,117.608,274800001.0
2007-03-23 12:48:00,117.612,117.638,117.604,117.638,274799997.0
2007-03-23 12:49:00,117.634,117.634,117.607,117.619,307300005.0
2007-03-23 12:50:00,117.613,117.657,117.613,117.651,113700002.0
2007-03-23 12:51:00,117.659,117.659,117.628,117.631,160700004.0
2007-03-23 12:52:00,117.628,117.642,117.628,117.635,361499997.0
2007-03-23 12:53:00,117.613,117.631,117.584,117.631,175000002.0
2007-03-23 12:54:00,117.657,117.73,117.657,117.72,166400002.0
2007-03-23 12:55:00,117.718,117.722,117.706,117.708,232800002.0
2007-03-23 12:56:00,117.727,117.733,117.727,117.733,141100001.0
2007-03-23 12:57:00,117.743,117.756,117.741,117.747,318299999.0
2007-03-23 12:58:00,117.76,117.795,117.76,117.795,292500003.0
2007-03-23 12:59:00,117.79,117.804,117.787,117.804,462499998.0
2007-03-23 13:00:00,117.803,117.803,117.77,117.78,104399999.0
2007-03-23 13:01:00,117.781,117.783,117.769,117.771,421000004.0
2007-03-23 13:02:00,117.774,117.779,117.768,117.77,155099998.0
2007-03-23 13:03:00,117.772,117.799,117.768,117.799,184999997.0
2007-03-23 13:04:00,117.798,117.805,117.788,117.788,303400004.0
2007-03-23 13:05:00,117.785,117.789,117.767,117.767,297599997.0
2007-03-23 13:06:00,117.768,117.778,117.768,117.777,124999997.0
2007-03-23 13:07:00,117.782,117.795,117.782,117.795,203499994.0
2007-03-23 13:08:00,117.789,117.789,117.779,117.779,164500000.0
2007-03-23 13:09:00,117.772,117.778,117.74,117.74,228500001.0
2007-03-23 13:10:00,117.742,117.752,117.738,117.752,119800001.0
2007-03-23 13:11:00,117.751,117.763,117.75,117.763,172499999.0
2007-03-23 13:12:00,117.757,117.767,117.755,117.755,229099997.0
2007-03-23 13:13:00,117.745,117.757,117.732,117.746,383000007.0
2007-03-23 13:14:00,117.751,117.76,117.732,117.738,271700000.0
2007-03-23 13:15:00,117.728,117.728,117.677,117.685,295700000.0
2007-03-23 13:16:00,117.675,117.686,117.67,117.677,277900000.0
2007-03-23 13:17:00,117.669,117.687,117.666,117.686,172800001.0
2007-03-23 13:18:00,117.691,117.692,117.668,117.692,150900002.0
2007-03-23 13:19:00,117.69,117.69,117.672,117.684,115000003.0
2007-03-23 13:20:00,117.694,117.733,117.694,117.733,374600003.0
2007-03-23 13:21:00,117.752,117.76,117.752,117.756,188300001.0
2007-03-23 13:22:00,117.748,117.766,117.717,117.766,308400005.0
2007-03-23 13:23:00,117.773,117.79,117.773,117.784,188700000.0
2007-03-23 13:24:00,117.782,117.791,117.778,117.782,81299998.0
2007-03-23 13:25:00,117.765,117.765,117.714,117.721,94199998.0
2007-03-23 13:26:00,117.718,117.732,117.718,117.72,395900001.0
2007-03-23 13:27:00,117.712,117.719,117.704,117.708,242200004.0
2007-03-23 13:28:00,117.712,117.723,117.712,117.723,127500000.0
2007-03-23 13:29:00,117.722,117.735,117.721,117.733,176999999.0
2007-03-23 13:30:00,117.74,117.745,117.72,117.741,288699991.0
2007-03-23 13:31:00,117.735,117.735,117.715,117.718,305700002.0
2007-03-23 13:32:00,117.711,117.711,117.686,117.688,297799998.0
2007-03-23 13:33:00,117.694,117.716,117.691,117.715,297500000.0
2007-03-23 13:34:00,117.718,117.742,117.718,117.742,186599997.0
2007-03-23 13:35:00,117.739,117.739,117.721,117.728,346400001.0
2007-03-23 13:36:00,117.723,117.736,117.719,117.736,294799996.0
2007-03-23 13:37:00,117.742,117.749,117.739,117.746,139400001.0
2007-03-23 13:38:00,117.742,117.744,117.717,117.717,202100003.0
2007-03-23 13:39:00,117.75,117.75,117.732,117.732,113300000.0
2007-03-23 13:40:00,117.733,117.733,117.718,117.718,230000004.0
2007-03-23 13:41:00,117.713,117.72,117.706,117.716,387400001.0
2007-03-23 13:42:00,117.721,117.723,117.712,117.723,189200003.0
2007-03-23 13:43:00,117.723,117.723,117.712,117.717,235400002.0
2007-03-23 13:44:00,117.717,117.728,117.711,117.725,296799998.0
2007-03-23 13:45:00,117.728,117.728,117.716,117.72,230599998.0
2007-03-23 13:46:00,117.719,117.732,117.719,117.722,158900000.0
2007-03-23 13:47:00,117.727,117.727,117.712,117.727,257199997.0
2007-03-23 13:48:00,117.713,117.713,117.686,117.709,307000001.0
2007-03-23 13:49:00,117.715,117.717,117.705,117.705,200399998.0
2007-03-23 13:50:00,117.722,117.733,117.718,117.718,433299996.0
2007-03-23 13:51:00,117.723,117.729,117.702,117.72,360799996.0
2007-03-23 13:52:00,117.723,117.735,117.699,117.699,185400003.0
2007-03-23 13:53:00,117.693,117.713,117.681,117.713,389100003.0
2007-03-23 13:54:00,117.706,117.719,117.706,117.715,330999992.0
2007-03-23 13:55:00,117.72,117.73,117.712,117.73,268799999.0
2007-03-23 13:56:00,117.73,117.73,117.72,117.725,322399999.0
2007-03-23 13:57:00,117.713,117.729,117.707,117.708,138600002.0
2007-03-23 13:58:00,117.729,117.735,117.725,117.735,107299999.0
2007-03-23 13:59:00,117.735,117.735,117.725,117.725,154700000.0
2007-03-23 14:00:00,117.723,117.723,117.691,117.713,346500000.0
2007-03-23 14:01:00,117.711,117.718,117.7,117.708,205200002.0
2007-03-23 14:02:00,117.726,117.729,117.717,117.718,165300004.0
2007-03-23 14:03:00,117.699,117.71,117.691,117.691,235199995.0
2007-03-23 14:04:00,117.693,117.693,117.663,117.669,242599994.0
2007-03-23 14:05:00,117.672,117.678,117.666,117.668,226899993.0
2007-03-23 14:06:00,117.668,117.674,117.659,117.673,181799998.0
2007-03-23 14:07:00,117.667,117.669,117.659,117.662,296800001.0
2007-03-23 14:08:00,117.655,117.655,117.635,117.645,255300005.0
2007-03-23 14:09:00,117.642,117.668,117.642,117.668,178800003.0
2007-03-23 14:10:00,117.665,117.667,117.653,117.653,224699998.0
2007-03-23 14:11:00,117.653,117.668,117.653,117.668,157099996.0
2007-03-23 14:12:00,117.661,117.664,117.656,117.656,70799999.0
2007-03-23 14:13:00,117.655,117.669,117.653,117.659,167099999.0
2007-03-23 14:14:00,117.672,117.678,117.67,117.67,355799997.0
2007-03-23 14:15:00,117.675,117.682,117.672,117.679,288800004.0
2007-03-23 14:16:00,117.689,117.689,117.672,117.679,351100001.0
2007-03-23 14:17:00,117.66,117.664,117.642,117.642,385899994.0
2007-03-23 14:18:00,117.627,117.639,117.626,117.631,169100004.0
2007-03-23 14:19:00,117.631,117.655,117.631,117.655,75600001.0
2007-03-23 14:20:00,117.654,117.661,117.648,117.661,205799999.0
2007-03-23 14:21:00,117.668,117.68,117.666,117.676,149900005.0
2007-03-23 14:22:00,117.674,117.674,117.654,117.654,182699998.0
2007-03-23 14:23:00,117.662,117.673,117.662,117.664,222700001.0
2007-03-23 14:24:00,117.668,117.668,117.638,117.648,454300006.0
2007-03-23 14:25:00,117.644,117.653,117.637,117.641,122600000.0
2007-03-23 14:26:00,117.641,117.653,117.641,117.645,240899996.0
2007-03-23 14:27:00,117.635,117.656,117.622,117.653,184900003.0
2007-03-23 14:28:00,117.659,117.688,117.659,117.685,307999998.0
2007-03-23 14:29:00,117.684,117.699,117.678,117.699,54199998.0
2007-03-23 14:30:00,117.7,117.703,117.691,117.703,340400000.0
2007-03-23 14:31:00,117.702,117.702,117.674,117.674,255100000.0
2007-03-23 14:32:00,117.671,117.671,117.653,117.653,144600001.0
2007-03-23 14:33:00,117.625,117.625,117.608,117.611,59700001.0
2007-03-23 14:34:00,117.61,117.619,117.61,117.613,197600006.0
2007-03-23 14:35:00,117.605,117.611,117.599,117.602,284299999.0
2007-03-23 14:36:00,117.591,117.606,117.591,117.598,223699993.0
2007-03-23 14:37:00,117.592,117.599,117.59,117.592,373300001.0
2007-03-23 14:38:00,117.587,117.599,117.587,117.597,200799996.0
2007-03-23 14:39:00,117.604,117.621,117.604,117.616,107600000.0
2007-03-23 14:40:00,117.617,117.625,117.614,117.625,253400002.0
2007-03-23 14:41:00,117.623,117.626,117.612,117.612,113599997.0
2007-03-23 14:42:00,117.6,117.606,117.597,117.598,173699998.0
2007-03-23 14:43:00,117.592,117.594,117.565,117.565,307200005.0
2007-03-23 14:44:00,117.548,117.548,117.493,117.502,154000001.0
2007-03-23 14:45:00,117.507,117.515,117.494,117.494,87699999.0
2007-03-23 14:46:00,117.505,117.537,117.505,117.536,202100002.0
2007-03-23 14:47:00,117.546,117.568,117.546,117.563,231000000.0
2007-03-23 14:48:00,117.577,117.577,117.568,117.575,374999998.0
2007-03-23 14:49:00,117.578,117.58,117.566,117.57,132900002.0
2007-03-23 14:50:00,117.566,117.566,117.556,117.558,274400002.0
2007-03-23 14:51:00,117.572,117.602,117.572,117.588,251400003.0
2007-03-23 14:52:00,117.591,117.594,117.559,117.559,190900003.0
2007-03-23 14:53:00,117.553,117.553,117.532,117.547,278400003.0
2007-03-23 14:54:00,117.548,117.552,117.545,117.552,140500001.0
2007-03-23 14:55:00,117.553,117.554,117.541,117.552,167700001.0
2007-03-23 14:56:00,117.55,117.55,117.525,117.525,202399998.0
2007-03-23 14:57:00,117.527,117.527,117.42,117.42,111200002.0
2007-03-23 14:58:00,117.401,117.427,117.401,117.42,244900004.0
2007-03-23 14:59:00,117.426,117.439,117.416,117.439,259099993.0
2007-03-23 15:00:00,117.427,117.485,117.427,117.485,150199998.0
2007-03-23 15:01:00,117.518,117.537,117.518,117.537,228400000.0
2007-03-23 15:02:00,117.523,117.523,117.479,117.479,174299994.0
2007-03-23 15:03:00,117.467,117.498,117.466,117.498,278399992.0
2007-03-23 15:04:00,117.498,117.499,117.458,117.459,257599998.0
2007-03-23 15:05:00,117.464,117.464,117.43,117.43,106399998.0
2007-03-23 15:06:00,117.415,117.448,117.415,117.448,125299996.0
2007-03-23 15:07:00,117.439,117.461,117.436,117.461,185800003.0
2007-03-23 15:08:00,117.46,117.47,117.457,117.459,138699999.0
2007-03-23 15:09:00,117.457,117.458,117.454,117.457,182899996.0
2007-03-23 15:10:00,117.457,117.49,117.457,117.49,200499993.0
2007-03-23 15:11:00,117.498,117.52,117.485,117.52,386499999.0
2007-03-23 15:12:00,117.528,117.549,117.523,117.549,152500001.0
2007-03-23 15:13:00,117.56,117.56,117.532,117.532,345599999.0
2007-03-23 15:14:00,117.523,117.525,117.516,117.524,169600005.0
2007-03-23 15:15:00,117.508,117.508,117.491,117.495,180399997.0
2007-03-23 15:16:00,117.493,117.493,117.479,117.482,230399998.0
2007-03-23 15:17:00,117.478,117.5,117.478,117.5,175400000.0
2007-03-23 15:18:00,117.507,117.507,117.493,117.501,232200003.0
2007-03-23 15:19:00,117.502,117.506,117.487,117.503,214300001.0
2007-03-23 15:20:00,117.508,117.508,117.485,117.485,355000002.0
2007-03-23 15:21:00,117.478,117.487,117.465,117.468,413599994.0
2007-03-23 15:22:00,117.48,117.49,117.474,117.474,204899997.0
2007-03-23 15:23:00,117.468,117.49,117.454,117.478,154199999.0
2007-03-23 15:24:00,117.469,117.487,117.469,117.479,349599994.0
2007-03-23 15:25:00,117.479,117.488,117.479,117.482,204700005.0
2007-03-23 15:26:00,117.475,117.475,117.444,117.455,158800000.0
2007-03-23 15:27:00,117.438,117.444,117.424,117.439,92300001.0
2007-03-23 15:28:00,117.44,117.45,117.44,117.445,218500000.0
2007-03-23 15:29:00,117.443,117.462,117.431,117.46,272100002.0
2007-03-23 15:30:00,117.451,117.453,117.438,117.438,139999998.0
2007-03-23 15:31:00,117.43,117.43,117.414,117.428,139400000.0
2007-03-23 15:32:00,117.431,117.44,117.43,117.433,177699998.0
2007-03-23 15:33:00,117.428,117.428,117.412,117.423,200699996.0
2007-03-23 15:34:00,117.422,117.422,117.409,117.409,259299996.0
2007-03-23 15:35:00,117.418,117.424,117.412,117.412,218800001.0
2007-03-23 15:36:00,117.417,117.42,117.405,117.41,258699997.0
2007-03-23 15:37:00,117.406,117.407,117.395,117.407,288699996.0
2007-03-23 15:38:00,117.422,117.455,117.422,117.455,208999996.0
2007-03-23 15:39:00,117.444,117.46,117.444,117.458,265199998.0
2007-03-23 15:40:00,117.466,117.47,117.454,117.463,174599999.0
2007-03-23 15:41:00,117.446,117.483,117.425,117.483,207699996.0
2007-03-23 15:42:00,117.496,117.509,117.482,117.482,454799993.0
2007-03-23 15:43:00,117.483,117.491,117.479,117.483,53600000.0
2007-03-23 15:44:00,117.474,117.491,117.474,117.478,202800002.0
2007-03-23 15:45:00,117.485,117.497,117.484,117.489,65700002.0
2007-03-23 15:46:00,117.497,117.522,117.497,117.518,320700004.0
2007-03-23 15:47:00,117.521,117.527,117.509,117.515,374600009.0
2007-03-23 15:48:00,117.525,117.527,117.509,117.516,336700008.0
2007-03-23 15:49:00,117.499,117.509,117.498,117.506,251400004.0
2007-03-23 15:50:00,117.507,117.509,117.492,117.501,344600006.0
2007-03-23 15:51:00,117.5,117.501,117.482,117.501,182300002.0
2007-03-23 15:52:00,117.503,117.503,117.493,117.497,133300002.0
2007-03-23 15:53:00,117.502,117.516,117.502,117.509,203699999.0
2007-03-23 15:54:00,117.509,117.509,117.498,117.498,111799999.0
2007-03-23 15:55:00,117.496,117.507,117.488,117.507,136300001.0
2007-03-23 15:56:00,117.505,117.538,117.503,117.538,190800001.0
2007-03-23 15:57:00,117.531,117.535,117.527,117.535,140699996.0
2007-03-23 15:58:00,117.537,117.558,117.537,117.556,190700001.0
2007-03-23 15:59:00,117.557,117.589,117.55,117.589,201200003.0
2007-03-23 16:00:00,117.623,117.666,117.6,117.65,238200003.0
2007-03-23 16:01:00,117.677,117.684,117.632,117.644,149999996.0
2007-03-23 16:02:00,117.657,117.685,117.657,117.674,236300002.0
2007-03-23 16:03:00,117.688,117.688,117.668,117.675,296299999.0
2007-03-23 16:04:00,117.676,117.735,117.673,117.734,186900006.0
2007-03-23 16:05:00,117.757,117.799,117.755,117.755,309200005.0
2007-03-23 16:06:00,117.739,117.74,117.723,117.731,179399997.0
2007-03-23 16:07:00,117.715,117.719,117.666,117.666,158600000.0
2007-03-23 16:08:00,117.658,117.691,117.646,117.681,408999998.0
2007-03-23 16:09:00,117.691,117.713,117.682,117.682,196200003.0
2007-03-23 16:10:00,117.687,117.687,117.668,117.672,241600002.0
2007-03-23 16:11:00,117.687,117.693,117.687,117.693,123700003.0
2007-03-23 16:12:00,117.7,117.728,117.7,117.726,193100002.0
2007-03-23 16:13:00,117.741,117.743,117.727,117.738,160600001.0
2007-03-23 16:14:00,117.748,117.758,117.738,117.738,206800002.0
2007-03-23 16:15:00,117.722,117.763,117.717,117.763,284799999.0
2007-03-23 16:16:00,117.775,117.777,117.765,117.775,234200004.0
2007-03-23 16:17:00,117.788,117.843,117.788,117.819,234400003.0
2007-03-23 16:18:00,117.816,117.829,117.812,117.814,160800002.0
2007-03-23 16:19:00,117.802,117.804,117.783,117.783,486800008.0
2007-03-23 16:20:00,117.797,117.8,117.788,117.79,229200001.0
2007-03-23 16:21:00,117.8,117.847,117.8,117.847,111400001.0
2007-03-23 16:22:00,117.86,117.879,117.854,117.869,219199999.0
2007-03-23 16:23:00,117.862,117.863,117.827,117.836,219699999.0
2007-03-23 16:24:00,117.816,117.816,117.765,117.767,207300001.0
2007-03-23 16:25:00,117.764,117.764,117.731,117.745,192800001.0
2007-03-23 16:26:00,117.748,117.753,117.744,117.744,304400000.0
2007-03-23 16:27:00,117.742,117.754,117.742,117.743,169900002.0
2007-03-23 16:28:00,117.747,117.747,117.735,117.738,111100001.0
2007-03-23 16:29:00,117.74,117.754,117.74,117.747,218500004.0
2007-03-23 16:30:00,117.755,117.759,117.741,117.749,304500000.0
2007-03-23 16:31:00,117.733,117.737,117.716,117.729,224200001.0
2007-03-23 16:32:00,117.716,117.731,117.716,117.726,212100000.0
2007-03-23 16:33:00,117.73,117.733,117.725,117.725,185999998.0
2007-03-23 16:34:00,117.739,117.79,117.739,117.785,84800001.0
2007-03-23 16:35:00,117.791,117.791,117.776,117.78,310499997.0
2007-03-23 16:36:00,117.772,117.789,117.772,117.787,149100002.0
2007-03-23 16:37:00,117.785,117.798,117.784,117.798,492500003.0
2007-03-23 16:38:00,117.798,117.817,117.787,117.817,242100004.0
2007-03-23 16:39:00,117.812,117.85,117.79,117.85,235799997.0
2007-03-23 16:40:00,117.863,117.869,117.835,117.854,389199998.0
2007-03-23 16:41:00,117.864,117.879,117.859,117.875,291000004.0
2007-03-23 16:42:00,117.885,117.899,117.866,117.866,191399999.0
2007-03-23 16:43:00,117.843,117.85,117.834,117.843,330500003.0
2007-03-23 16:44:00,117.852,117.887,117.852,117.865,207500000.0
2007-03-23 16:45:00,117.879,117.928,117.879,117.919,220899998.0
2007-03-23 16:46:00,117.923,117.924,117.885,117.892,272500003.0
2007-03-23 16:47:00,117.894,117.898,117.883,117.898,295400000.0
2007-03-23 16:48:00,117.896,117.901,117.865,117.865,332900001.0
2007-03-23 16:49:00,117.861,117.871,117.847,117.847,282599999.0
2007-03-23 16:50:00,117.843,117.852,117.84,117.84,130099997.0
2007-03-23 16:51:00,117.837,117.851,117.823,117.836,377199995.0
2007-03-23 16:52:00,117.82,117.82,117.794,117.803,229400002.0
2007-03-23 16:53:00,117.807,117.807,117.797,117.797,246200001.0
2007-03-23 16:54:00,117.796,117.824,117.764,117.824,208400002.0
2007-03-23 16:55:00,117.83,117.84,117.824,117.833,214500004.0
2007-03-23 16:56:00,117.836,117.837,117.822,117.822,222800000.0
2007-03-23 16:57:00,117.8,117.829,117.794,117.829,195500003.0
2007-03-23 16:58:00,117.832,117.847,117.822,117.822,208200000.0
2007-03-23 16:59:00,117.827,117.879,117.827,117.879,243099997.0
2007-03-23 17:00:00,117.886,117.889,117.877,117.879,300899997.0
2007-03-23 17:01:00,117.875,117.883,117.862,117.862,379199998.0
2007-03-23 17:02:00,117.868,117.868,117.851,117.851,258899996.0
2007-03-23 17:03:00,117.846,117.868,117.846,117.86,156500001.0
2007-03-23 17:04:00,117.861,117.861,117.834,117.846,287300000.0
2007-03-23 17:05:00,117.848,117.859,117.848,117.852,64300000.0
2007-03-23 17:06:00,117.857,117.86,117.84,117.84,405300008.0
2007-03-23 17:07:00,117.86,117.86,117.847,117.86,134299997.0
2007-03-23 17:08:00,117.859,117.862,117.852,117.852,228599998.0
2007-03-23 17:09:00,117.843,117.843,117.828,117.838,141799998.0
2007-03-23 17:10:00,117.848,117.848,117.827,117.827,324999997.0
2007-03-23 17:11:00,117.813,117.813,117.799,117.799,183199999.0
2007-03-23 17:12:00,117.795,117.795,117.779,117.788,238399999.0
2007-03-23 17:13:00,117.802,117.811,117.79,117.811,270100004.0
2007-03-23 17:14:00,117.814,117.838,117.807,117.838,253299999.0
2007-03-23 17:15:00,117.836,117.836,117.82,117.82,172500002.0
2007-03-23 17:16:00,117.812,117.817,117.812,117.814,178599999.0
2007-03-23 17:17:00,117.815,117.856,117.812,117.856,133699999.0
2007-03-23 17:18:00,117.857,117.864,117.846,117.846,261099997.0
2007-03-23 17:19:00,117.838,117.856,117.829,117.829,437399994.0
2007-03-23 17:20:00,117.836,117.836,117.81,117.81,255899995.0
2007-03-23 17:21:00,117.806,117.808,117.784,117.784,177900003.0
2007-03-23 17:22:00,117.784,117.786,117.764,117.779,319699997.0
2007-03-23 17:23:00,117.773,117.781,117.76,117.76,302200001.0
2007-03-23 17:24:00,117.762,117.771,117.762,117.762,261900000.0
2007-03-23 17:25:00,117.76,117.769,117.755,117.767,230099999.0
2007-03-23 17:26:00,117.761,117.772,117.761,117.772,241399995.0
2007-03-23 17:27:00,117.777,117.779,117.764,117.777,346299999.0
2007-03-23 17:28:00,117.781,117.8,117.774,117.8,218800002.0
2007-03-23 17:29:00,117.797,117.81,117.797,117.797,251800002.0
2007-03-23 17:30:00,117.798,117.8,117.786,117.797,313500005.0
2007-03-23 17:31:00,117.795,117.808,117.795,117.808,74000000.0
2007-03-23 17:32:00,117.823,117.835,117.823,117.835,214800005.0
2007-03-23 17:33:00,117.833,117.861,117.833,117.861,218999996.0
2007-03-23 17:34:00,117.868,117.868,117.853,117.853,148000002.0
2007-03-23 17:35:00,117.851,117.857,117.833,117.833,253599998.0
2007-03-23 17:36:00,117.83,117.839,117.812,117.819,237600001.0
2007-03-23 17:37:00,117.818,117.82,117.797,117.797,205799998.0
2007-03-23 17:38:00,117.793,117.809,117.781,117.809,184199999.0
2007-03-23 17:39:00,117.815,117.825,117.808,117.823,249899996.0
2007-03-23 17:40:00,117.806,117.806,117.782,117.804,114000001.0
2007-03-23 17:41:00,117.81,117.826,117.799,117.826,246799999.0
2007-03-23 17:42:00,117.843,117.852,117.829,117.829,202800001.0
2007-03-23 17:43:00,117.825,117.839,117.818,117.818,158200002.0
2007-03-23 17:44:00,117.838,117.838,117.808,117.815,326000003.0
2007-03-23 17:45:00,117.827,117.841,117.813,117.841,187199997.0
2007-03-23 17:46:00,117.833,117.833,117.814,117.821,129200003.0
2007-03-23 17:47:00,117.788,117.814,117.779,117.811,195599999.0
2007-03-23 17:48:00,117.812,117.818,117.812,117.818,39099999.0
2007-03-23 17:49:00,117.819,117.823,117.812,117.813,269400001.0
2007-03-23 17:50:00,117.821,117.836,117.821,117.836,332000000.0
2007-03-23 17:51:00,117.836,117.837,117.818,117.818,437500004.0
2007-03-23 17:52:00,117.825,117.829,117.808,117.814,295799999.0
2007-03-23 17:53:00,117.824,117.826,117.81,117.826,146700001.0
2007-03-23 17:54:00,117.84,117.847,117.84,117.843,170200001.0
2007-03-23 17:55:00,117.841,117.857,117.838,117.843,453799995.0
2007-03-23 17:56:00,117.842,117.842,117.813,117.813,222799996.0
2007-03-23 17:57:00,117.81,117.822,117.807,117.822,275400005.0
2007-03-23 17:58:00,117.819,117.823,117.813,117.823,153500004.0
2007-03-23 17:59:00,117.824,117.824,117.805,117.815,204000002.0
2007-03-23 18:00:00,117.803,117.813,117.803,117.803,312800008.0
2007-03-23 18:01:00,117.798,117.8,117.779,117.8,1605899992.0
2007-03-23 18:02:00,117.99,118.0,117.98,117.99,1925499993.0
2007-03-23 18:03:00,117.98,117.98,117.98,117.98,1925499993.0
2007-03-23 18:04:00,117.99,117.99,117.99,117.99,1925499993.0
2007-03-23 18:05:00,117.98,117.99,117.97,117.97,1925499993.0
2007-03-23 18:06:00,117.96,117.96,117.94,117.95,1925499993.0
2007-03-23 18:07:00,117.94,117.95,117.94,117.94,1925499993.0
2007-03-23 18:08:00,117.95,117.95,117.94,117.95,1925499993.0
2007-03-23 18:09:00,117.96,117.96,117.95,117.95,1925499993.0
2007-03-23 18:10:00,117.98,117.98,117.96,117.97,1925499993.0
2007-03-23 18:11:00,117.802,117.809,117.789,117.8,1925499993.0
2007-03-23 18:12:00,117.796,117.808,117.791,117.795,1882900010.0
2007-03-23 18:13:00,117.97,117.98,117.97,117.97,1985999984.0
2007-03-23 18:14:00,117.96,117.96,117.95,117.95,1985999984.0
2007-03-23 18:15:00,117.96,117.96,117.96,117.96,1985999984.0
2007-03-23 18:16:00,117.95,117.95,117.95,117.95,1985999984.0
2007-03-23 18:17:00,117.838,117.839,117.819,117.834,1985999984.0
2007-03-23 18:19:00,117.95,117.95,117.95,117.95,2116999993.0
2007-03-23 18:20:00,117.94,117.95,117.94,117.94,2116999993.0
2007-03-23 18:21:00,117.95,117.95,117.94,117.94,2116999993.0
2007-03-23 18:22:00,117.95,117.95,117.95,117.95,2116999993.0
2007-03-23 18:23:00,117.94,117.94,117.94,117.94,2116999993.0
2007-03-23 18:24:00,117.95,117.95,117.95,117.95,2116999993.0
2007-03-23 18:25:00,117.94,117.94,117.93,117.94,2116999993.0
2007-03-23 18:26:00,117.865,117.877,117.836,117.865,2116999993.0
2007-03-23 18:27:00,117.871,117.889,117.857,117.881,1776000007.0
2007-03-23 18:28:00,117.93,117.93,117.92,117.92,1775900002.0
2007-03-23 18:29:00,117.93,117.95,117.92,117.95,1775900002.0
2007-03-23 18:30:00,117.865,117.867,117.829,117.858,1775900002.0
2007-03-23 18:31:00,117.96,117.96,117.95,117.95,2023999990.0
2007-03-23 18:32:00,117.94,117.95,117.94,117.94,2023999990.0
2007-03-23 18:33:00,117.93,117.93,117.92,117.93,2023999990.0
2007-03-23 18:34:00,117.92,117.93,117.92,117.92,2023999990.0
2007-03-23 18:35:00,117.93,117.93,117.92,117.92,2023999990.0
2007-03-23 18:36:00,117.922,117.936,117.922,117.925,2023999990.0
2007-03-23 18:37:00,117.91,117.916,117.885,117.915,1231000003.0
2007-03-23 18:38:00,117.911,117.911,117.899,117.902,1215799999.0
2007-03-23 18:39:00,117.911,117.912,117.894,117.897,568000006.0
2007-03-23 18:40:00,117.893,117.893,117.869,117.883,1467399981.0
2007-03-23 18:41:00,117.877,117.895,117.872,117.895,1627500005.0
2007-03-23 18:42:00,117.898,117.919,117.896,117.896,2131599999.0
2007-03-23 18:43:00,117.897,117.897,117.886,117.894,757900001.0
2007-03-23 18:44:00,117.886,117.886,117.851,117.868,761800000.0
2007-03-23 18:45:00,117.863,117.866,117.842,117.866,1924799999.0
2007-03-23 18:46:00,117.865,117.874,117.851,117.852,1409900005.0
2007-03-23 18:47:00,117.861,117.889,117.861,117.889,470899990.0
2007-03-23 18:48:00,117.889,117.9,117.889,117.892,720499995.0
2007-03-23 18:49:00,117.888,117.9,117.888,117.898,1284900000.0
2007-03-23 18:50:00,117.902,117.906,117.891,117.903,2137299995.0
2007-03-23 18:51:00,117.903,117.92,117.879,117.92,1664700015.0
2007-03-23 18:52:00,117.923,117.929,117.864,117.914,1607900001.0
2007-03-23 18:53:00,117.923,117.928,117.91,117.917,1896699987.0
2007-03-23 18:54:00,117.931,118.011,117.931,118.011,1851000003.0
2007-03-23 18:55:00,118.013,118.028,118.007,118.008,1981999992.0
2007-03-23 18:56:00,117.996,118.014,117.99,118.014,295500002.0
2007-03-23 18:57:00,118.014,118.014,117.997,118.011,1013100003.0
2007-03-23 18:58:00,118.011,118.011,117.995,117.997,1288200007.0
2007-03-23 18:59:00,117.999,118.011,117.996,117.996,1645599988.0
2007-03-23 19:00:00,117.99,117.99,117.972,117.976,794399998.0
2007-03-23 19:01:00,117.976,117.979,117.96,117.975,829499990.0
2007-03-23 19:02:00,117.979,117.996,117.97,117.983,368400004.0
2007-03-23 19:03:00,117.98,117.98,117.967,117.967,1863200007.0
2007-03-23 19:04:00,117.967,117.983,117.965,117.983,968500002.0
2007-03-23 19:05:00,117.982,117.982,117.938,117.964,770400000.0
2007-03-23 19:06:00,117.957,117.957,117.917,117.933,1196400005.0
2007-03-23 19:07:00,117.932,117.942,117.93,117.934,2083799996.0
2007-03-23 19:08:00,117.933,117.941,117.931,117.94,1821700000.0
2007-03-23 19:09:00,117.937,117.948,117.931,117.948,710299985.0
2007-03-23 19:10:00,117.945,117.959,117.938,117.959,523300006.0
2007-03-23 19:11:00,117.956,117.958,117.951,117.958,628900002.0
2007-03-23 19:12:00,117.96,117.968,117.946,117.946,1033299998.0
2007-03-23 19:13:00,117.943,117.969,117.931,117.958,537199998.0
2007-03-23 19:14:00,117.965,117.965,117.916,117.934,606899998.0
2007-03-23 19:16:00,117.937,117.942,117.891,117.935,1008099988.0
2007-03-23 19:17:00,117.935,117.935,117.905,117.931,1074500005.0
2007-03-23 19:18:00,117.909,117.94,117.898,117.94,957399999.0
2007-03-23 19:19:00,117.942,117.948,117.924,117.939,1772099986.0
2007-03-23 19:20:00,117.941,117.947,117.925,117.947,688399993.0
2007-03-23 19:21:00,117.941,117.951,117.941,117.943,1358999991.0
2007-03-23 19:22:00,117.925,117.937,117.898,117.937,799599997.0
2007-03-23 19:23:00,117.97,117.97,117.96,117.96,1474900000.0
2007-03-23 19:24:00,117.946,117.955,117.941,117.947,1474900000.0
2007-03-23 19:25:00,117.942,117.945,117.918,117.932,1084600006.0
2007-03-23 19:27:00,117.94,117.942,117.927,117.942,1688000000.0
2007-03-23 19:28:00,117.937,117.94,117.922,117.929,1322400002.0
2007-03-23 19:29:00,117.925,117.932,117.893,117.932,758999995.0
2007-03-23 19:30:00,117.936,117.968,117.936,117.952,995200001.0
2007-03-23 19:31:00,117.955,117.959,117.933,117.945,1133099995.0
2007-03-23 19:32:00,117.946,117.946,117.92,117.92,1493799997.0
2007-03-23 19:33:00,117.942,117.942,117.924,117.934,1064700013.0
2007-03-23 19:34:00,117.933,117.933,117.92,117.923,1094600003.0
2007-03-23 19:35:00,117.912,117.926,117.883,117.896,928699999.0
2007-03-23 19:36:00,117.917,117.939,117.917,117.935,603200006.0
2007-03-23 19:37:00,117.925,117.936,117.905,117.936,384499991.0
2007-03-23 19:38:00,117.94,117.94,117.895,117.918,1104600008.0
2007-03-23 19:39:00,117.928,117.929,117.909,117.913,1295599999.0
2007-03-23 19:40:00,117.913,117.939,117.875,117.939,993000000.0
2007-03-23 19:41:00,117.937,117.939,117.906,117.932,1436799993.0
2007-03-23 19:42:00,117.941,117.941,117.902,117.902,820000002.0
2007-03-23 19:43:00,117.928,117.928,117.92,117.92,512400003.0
2007-03-23 19:44:00,117.919,117.926,117.917,117.917,953099998.0
2007-03-23 19:45:00,117.919,117.942,117.919,117.935,763700000.0
2007-03-23 19:46:00,117.935,117.939,117.913,117.928,814200003.0
2007-03-23 19:47:00,117.938,117.946,117.918,117.944,506200007.0
2007-03-23 19:48:00,117.935,117.935,117.902,117.935,1515799995.0
2007-03-23 19:49:00,117.937,117.948,117.904,117.925,523499994.0
2007-03-23 19:50:00,117.923,117.942,117.882,117.942,887999996.0
2007-03-23 19:51:00,117.941,117.941,117.922,117.941,780199998.0
2007-03-23 19:52:00,117.943,117.946,117.921,117.94,869999992.0
2007-03-23 19:53:00,117.945,117.945,117.927,117.935,1182199998.0
2007-03-23 19:54:00,117.935,117.935,117.924,117.935,2105700005.0
2007-03-23 19:55:00,117.923,117.923,117.88,117.913,456000002.0
2007-03-23 19:56:00,117.937,117.965,117.937,117.965,918600000.0
2007-03-23 19:57:00,117.968,117.988,117.968,117.985,754500002.0
2007-03-23 19:58:00,117.983,117.989,117.936,117.989,1467999996.0
2007-03-23 19:59:00,117.995,117.997,117.981,117.994,873599992.0
2007-03-23 20:00:00,117.983,117.994,117.967,117.989,271400005.0
2007-03-23 20:01:00,117.988,117.992,117.975,117.992,358400000.0
2007-03-23 20:02:00,117.992,118.011,117.992,118.003,1264400004.0
2007-03-23 20:03:00,118.003,118.003,117.974,117.985,803300004.0
2007-03-23 20:04:00,117.995,117.995,117.987,117.989,733899999.0
2007-03-23 20:05:00,117.968,117.99,117.961,117.99,1213100005.0
2007-03-23 20:06:00,117.99,117.998,117.985,117.988,1745100006.0
2007-03-23 20:07:00,117.98,117.992,117.965,117.992,652600002.0
2007-03-23 20:08:00,117.986,117.988,117.957,117.988,1001900000.0
2007-03-23 20:09:00,117.983,117.992,117.97,117.986,1020300000.0
2007-03-23 20:10:00,117.991,117.991,117.949,117.978,1023400008.0
2007-03-23 20:11:00,117.99,118.003,117.989,118.003,1758599993.0
2007-03-23 20:13:00,118.015,118.023,118.013,118.017,1081800005.0
2007-03-23 20:14:00,118.02,118.02,117.991,117.998,1317400010.0
2007-03-23 20:15:00,118.02,118.027,117.977,118.0,1551899999.0
2007-03-23 20:16:00,118.01,118.021,118.007,118.015,1223000012.0
2007-03-23 20:17:00,118.015,118.017,117.996,117.996,709400004.0
2007-03-23 20:18:00,118.0,118.006,117.977,118.006,357700002.0
2007-03-23 20:19:00,118.011,118.011,117.96,117.96,982999996.0
2007-03-23 20:20:00,117.951,117.951,117.922,117.935,788200006.0
2007-03-23 20:21:00,117.938,117.952,117.935,117.944,1449900018.0
2007-03-23 20:22:00,117.943,117.958,117.933,117.946,1192899999.0
2007-03-23 20:23:00,117.956,117.961,117.935,117.954,865299994.0
2007-03-23 20:24:00,117.958,117.968,117.956,117.956,835999996.0
2007-03-23 20:25:00,117.936,117.958,117.92,117.94,798300001.0
2007-03-23 20:26:00,117.93,117.942,117.921,117.942,1015199999.0
2007-03-23 20:27:00,117.947,117.954,117.945,117.954,1055000005.0
2007-03-23 20:28:00,117.951,117.951,117.924,117.947,1921499997.0
2007-03-23 20:30:00,118.05,118.06,118.05,118.06,818300004.0
2007-03-23 20:31:00,118.05,118.05,118.05,118.05,818300004.0
2007-03-23 20:32:00,118.06,118.06,118.05,118.05,818300004.0
2007-03-23 20:33:00,117.97,117.985,117.958,117.985,818300004.0
2007-03-23 20:34:00,117.981,117.981,117.96,117.973,349299994.0
2007-03-23 20:35:00,117.965,117.97,117.941,117.97,671099995.0
2007-03-23 20:36:00,117.977,117.989,117.97,117.975,453799993.0
2007-03-23 20:37:00,117.975,117.988,117.94,117.94,480300002.0
2007-03-23 20:38:00,117.975,117.975,117.96,117.967,941500011.0
2007-03-23 20:39:00,117.943,117.961,117.915,117.961,1167099986.0
2007-03-23 20:41:00,117.957,117.973,117.953,117.973,1270200006.0
2007-03-23 20:42:00,117.942,117.978,117.942,117.968,1166200010.0
2007-03-23 20:43:00,117.968,117.985,117.956,117.973,1387599995.0
2007-03-23 20:44:00,117.957,117.981,117.952,117.973,1650499987.0
2007-03-23 20:45:00,117.985,117.987,117.977,117.98,1294399999.0
2007-03-23 20:46:00,117.984,118.0,117.961,118.0,1284200007.0
2007-03-23 20:47:00,117.998,118.013,117.997,118.013,2040400001.0
2007-03-23 20:48:00,118.01,118.01,117.965,118.01,1309600011.0
2007-03-23 20:49:00,118.007,118.01,117.994,118.008,1656600001.0
2007-03-23 20:50:00,117.989,118.007,117.965,117.996,1565800004.0
2007-03-23 20:51:00,117.998,118.015,117.973,118.015,755700001.0
2007-03-23 20:52:00,118.024,118.052,118.024,118.052,107700001.0
2007-03-23 20:53:00,118.035,118.05,118.029,118.029,984499998.0
2007-03-23 20:54:00,118.023,118.027,118.019,118.019,508200002.0
2007-03-23 20:55:00,118.027,118.039,118.002,118.01,1811599991.0
2007-03-23 20:56:00,118.033,118.044,118.033,118.035,648200008.0
2007-03-23 20:57:00,118.033,118.035,118.01,118.035,1205799999.0
2007-03-23 20:58:00,118.05,118.06,118.05,118.06,2144799992.0
2007-03-23 20:59:00,118.05,118.06,118.05,118.06,2144799992.0
2007-03-23 21:00:00,118.045,118.049,118.033,118.042,2144799992.0
2007-03-23 21:01:00,118.045,118.071,118.031,118.071,1232800002.0
2007-03-23 21:02:00,118.068,118.07,118.049,118.049,826200003.0
2007-03-23 21:03:00,118.045,118.053,118.045,118.05,1164199999.0
2007-03-23 21:04:00,118.053,118.053,118.045,118.045,359900001.0
2007-03-23 21:05:00,118.053,118.06,118.04,118.056,456099993.0
2007-03-23 21:06:00,118.04,118.056,118.02,118.048,680299999.0
2007-03-23 21:07:00,118.048,118.067,118.026,118.066,1384900003.0
2007-03-23 21:08:00,118.06,118.06,118.033,118.052,772700008.0
2007-03-23 21:09:00,118.057,118.057,118.044,118.055,402399996.0
2007-03-23 21:10:00,118.053,118.056,118.037,118.056,562499997.0
2007-03-23 21:11:00,118.032,118.038,118.018,118.034,98899997.0
2007-03-23 21:12:00,118.02,118.05,118.017,118.05,387599998.0
2007-03-23 21:13:00,118.044,118.056,118.044,118.05,549300004.0
2007-03-23 21:14:00,118.05,118.05,118.033,118.042,1324299992.0
2007-03-23 21:15:00,118.041,118.047,118.032,118.032,1709899997.0
2007-03-23 21:16:00,118.035,118.047,118.033,118.033,1098499995.0
2007-03-23 21:17:00,118.033,118.051,118.033,118.034,1661700016.0
2007-03-23 21:18:00,118.037,118.05,118.036,118.038,1144099998.0
2007-03-23 21:19:00,118.048,118.051,118.03,118.051,941100013.0
2007-03-23 21:20:00,118.055,118.058,118.047,118.055,1334899999.0
2007-03-23 21:21:00,118.055,118.058,118.047,118.05,1331800001.0
2007-03-23 21:22:00,118.049,118.054,118.04,118.044,1951399996.0
2007-03-23 21:23:00,118.042,118.052,118.036,118.039,937400013.0
2007-03-23 21:24:00,118.045,118.052,118.04,118.04,1551400008.0
2007-03-23 21:25:00,118.013,118.046,118.006,118.038,1442300012.0
2007-03-23 21:26:00,118.038,118.038,118.014,118.033,868400006.0
2007-03-23 21:27:00,118.036,118.05,118.036,118.05,1110899998.0
2007-03-23 21:28:00,118.049,118.051,118.039,118.049,340999996.0
2007-03-23 21:29:00,118.058,118.062,118.049,118.049,782699995.0
2007-03-23 21:30:00,118.047,118.049,118.032,118.04,813300001.0
2007-03-23 21:31:00,118.049,118.052,118.038,118.052,211900001.0
2007-03-23 21:32:00,118.054,118.054,118.047,118.054,934600009.0
2007-03-23 21:33:00,118.052,118.054,118.048,118.054,493700002.0
2007-03-23 21:34:00,118.052,118.052,118.04,118.04,534800004.0
2007-03-23 21:35:00,118.041,118.051,118.04,118.04,461300002.0
2007-03-23 21:36:00,118.042,118.051,118.041,118.045,597299995.0
2007-03-23 21:37:00,118.039,118.044,118.024,118.03,482799995.0
2007-03-23 21:38:00,118.041,118.041,118.032,118.032,337600001.0
2007-03-23 21:39:00,118.03,118.047,118.016,118.043,616600006.0
2007-03-23 21:40:00,118.042,118.042,118.024,118.037,667900004.0
2007-03-23 21:41:00,118.04,118.045,118.023,118.04,543099999.0
2007-03-23 21:42:00,118.039,118.05,118.026,118.05,1350799998.0
2007-03-23 21:43:00,118.049,118.053,118.022,118.048,363399994.0
2007-03-23 21:44:00,118.054,118.054,118.038,118.042,1418900001.0
2007-03-23 21:45:00,118.048,118.068,118.048,118.055,649900001.0
2007-03-23 21:46:00,118.048,118.067,118.033,118.063,867099996.0
2007-03-23 21:47:00,118.057,118.057,118.043,118.043,658600001.0
2007-03-23 21:48:00,118.037,118.039,118.027,118.027,854000000.0
2007-03-23 21:49:00,118.027,118.035,118.022,118.032,595099998.0
2007-03-23 21:50:00,118.034,118.034,118.027,118.027,143900004.0
2007-03-23 21:51:00,118.026,118.036,118.024,118.033,517500001.0
2007-03-23 21:52:00,118.032,118.033,118.026,118.033,204400002.0
2007-03-23 21:53:00,118.035,118.052,118.024,118.052,299800003.0
2007-03-23 21:54:00,118.053,118.062,118.046,118.062,746500003.0
2007-03-23 21:55:00,118.054,118.061,118.045,118.045,276200003.0
2007-03-23 21:56:00,118.063,118.07,118.033,118.07,344000003.0
2007-03-23 21:57:00,118.068,118.068,118.039,118.046,252400005.0
2007-03-23 21:58:00,118.046,118.053,118.042,118.053,209500002.0
2007-03-23 21:59:00,118.044,118.048,118.032,118.039,662200001.0
2007-03-23 22:00:00,118.045,118.071,118.045,118.06,1223000002.0
2007-03-23 22:01:00,118.055,118.07,118.019,118.07,1106599999.0
2007-03-23 22:02:00,118.063,118.063,118.031,118.057,829700006.0
2007-03-23 22:03:00,118.06,118.067,118.059,118.067,336500002.0
2007-03-23 22:04:00,118.066,118.066,118.038,118.058,704800003.0
2007-03-23 22:05:00,118.058,118.068,118.058,118.066,163100001.0
2007-03-23 22:06:00,118.051,118.054,118.045,118.045,237199999.0
2007-03-23 22:07:00,118.067,118.067,118.055,118.064,405100004.0
2007-03-23 22:08:00,118.054,118.054,118.031,118.038,315799997.0
2007-03-23 22:09:00,118.045,118.055,118.019,118.045,289999997.0
2007-03-23 22:10:00,118.033,118.047,118.022,118.047,304299997.0
2007-03-23 22:11:00,118.051,118.062,118.046,118.062,482899999.0
2007-03-23 22:12:00,118.063,118.063,118.051,118.057,224400006.0
2007-03-23 22:13:00,118.035,118.057,118.028,118.057,410000004.0
2007-03-23 22:14:00,118.057,118.058,118.046,118.046,312700008.0
2007-03-23 22:15:00,118.052,118.063,118.051,118.058,319799999.0
2007-03-23 22:16:00,118.05,118.05,118.019,118.039,583500001.0
2007-03-23 22:17:00,118.015,118.025,118.014,118.025,336099999.0
2007-03-23 22:18:00,118.047,118.047,118.017,118.022,584700007.0
2007-03-23 22:19:00,118.022,118.058,118.022,118.054,251300000.0
2007-03-23 22:20:00,118.05,118.058,118.043,118.058,86600002.0
2007-03-23 22:21:00,118.038,118.049,118.027,118.032,226199998.0
2007-03-23 22:22:00,118.058,118.058,118.033,118.035,349100006.0
2007-03-23 22:23:00,118.078,118.08,118.065,118.068,296900003.0
2007-03-23 22:24:00,118.072,118.072,118.052,118.057,378599998.0
2007-03-23 22:25:00,118.05,118.065,118.039,118.065,260699994.0
2007-03-23 22:26:00,118.064,118.08,118.064,118.07,245500004.0
2007-03-23 22:27:00,118.08,118.08,118.048,118.072,929099993.0
2007-03-23 22:28:00,118.058,118.061,118.035,118.061,309200007.0
2007-03-23 22:29:00,118.048,118.048,118.017,118.028,181199999.0
2007-03-23 22:30:00,118.055,118.055,118.035,118.053,271999999.0
2007-03-23 22:31:00,118.067,118.067,118.051,118.051,196799998.0
2007-03-23 22:32:00,118.059,118.066,118.053,118.06,277999998.0
2007-03-23 22:33:00,118.072,118.072,118.06,118.061,554499996.0
2007-03-23 22:34:00,118.05,118.08,118.05,118.072,988600000.0
2007-03-23 22:35:00,118.073,118.079,118.05,118.059,491799996.0
2007-03-23 22:36:00,118.067,118.067,118.042,118.066,743099998.0
2007-03-23 22:37:00,118.058,118.065,118.044,118.065,185400002.0
2007-03-23 22:38:00,118.07,118.078,118.07,118.074,186199998.0
2007-03-23 22:39:00,118.063,118.074,118.049,118.074,332600001.0
2007-03-23 22:40:00,118.072,118.086,118.07,118.073,586700002.0
2007-03-23 22:41:00,118.066,118.073,118.057,118.071,326899998.0
2007-03-23 22:42:00,118.064,118.064,118.055,118.059,196899999.0
2007-03-23 22:43:00,118.062,118.077,118.062,118.067,315900000.0
2007-03-23 22:44:00,118.061,118.064,118.056,118.059,303000003.0
2007-03-23 22:45:00,118.059,118.069,118.025,118.057,256000001.0
2007-03-23 22:46:00,118.068,118.071,118.049,118.071,248800003.0
2007-03-23 22:47:00,118.083,118.09,118.07,118.076,245499999.0
2007-03-23 22:48:00,118.075,118.075,118.046,118.065,385700003.0
2007-03-23 22:49:00,118.071,118.073,118.059,118.069,226900001.0
2007-03-23 22:50:00,118.07,118.093,118.061,118.086,519299997.0
2007-03-23 22:51:00,118.095,118.095,118.067,118.081,196799999.0
2007-03-23 22:52:00,118.092,118.115,118.09,118.105,307299998.0
2007-03-23 22:53:00,118.101,118.11,118.086,118.091,397000005.0
2007-03-23 22:54:00,118.087,118.093,118.074,118.089,256199999.0
2007-03-23 22:55:00,118.097,118.104,118.088,118.092,193000000.0
2007-03-23 22:56:00,118.078,118.093,118.062,118.083,236400001.0
2007-03-23 22:57:00,118.085,118.09,118.085,118.085,562100001.0
2007-03-23 22:58:00,118.094,118.111,118.09,118.111,206000002.0
2007-03-23 22:59:00,118.064,118.091,118.063,118.085,216899999.0
2007-03-25 23:00:00,118.035,118.066,118.035,118.066,289500004.0
2007-03-25 23:01:00,118.072,118.072,118.054,118.054,165599996.0
2007-03-25 23:02:00,118.059,118.071,118.059,118.068,243399998.0
2007-03-25 23:03:00,118.069,118.074,118.06,118.06,253600001.0
2007-03-25 23:04:00,118.072,118.087,118.052,118.052,262500003.0
2007-03-25 23:05:00,118.065,118.092,118.065,118.086,330999998.0
2007-03-25 23:06:00,118.09,118.099,118.09,118.097,147700004.0
2007-03-25 23:07:00,118.075,118.094,118.067,118.084,201099996.0
2007-03-25 23:08:00,118.07,118.086,118.051,118.051,287999998.0
2007-03-25 23:09:00,118.075,118.079,118.057,118.057,155499998.0
2007-03-25 23:10:00,118.053,118.065,118.053,118.06,252700000.0
2007-03-25 23:11:00,118.068,118.068,118.014,118.014,250200000.0
2007-03-25 23:12:00,118.012,118.012,117.984,118.003,143899998.0
2007-03-25 23:13:00,117.999,118.016,117.995,117.995,156100001.0
2007-03-25 23:14:00,117.976,117.976,117.951,117.951,147699997.0
2007-03-25 23:15:00,117.944,117.945,117.935,117.94,188099998.0
2007-03-25 23:16:00,117.94,117.952,117.934,117.935,276899998.0
2007-03-25 23:17:00,117.916,117.916,117.863,117.863,346100002.0
2007-03-25 23:18:00,117.868,117.874,117.85,117.851,299899997.0
2007-03-25 23:19:00,117.863,117.878,117.847,117.847,303799998.0
2007-03-25 23:20:00,117.837,117.892,117.835,117.892,186200001.0
2007-03-25 23:21:00,117.891,117.903,117.872,117.9,203700002.0
2007-03-25 23:22:00,117.866,117.883,117.861,117.865,298399998.0
2007-03-25 23:23:00,117.88,117.908,117.88,117.888,104800000.0
2007-03-25 23:24:00,117.883,117.923,117.883,117.913,263599991.0
2007-03-25 23:25:00,117.911,117.911,117.852,117.852,315799994.0
2007-03-25 23:26:00,117.853,117.854,117.828,117.838,165300000.0
2007-03-25 23:27:00,117.809,117.832,117.809,117.827,267800003.0
2007-03-25 23:28:00,117.848,117.848,117.778,117.78,285100007.0
2007-03-25 23:29:00,117.795,117.824,117.795,117.821,237599998.0
2007-03-25 23:30:00,117.825,117.829,117.813,117.813,277700004.0
2007-03-25 23:31:00,117.821,117.835,117.81,117.835,150200003.0
2007-03-25 23:32:00,117.81,117.82,117.787,117.794,255499997.0
2007-03-25 23:33:00,117.81,117.81,117.782,117.782,258500002.0
2007-03-25 23:34:00,117.789,117.799,117.777,117.799,190100000.0
2007-03-25 23:35:00,117.819,117.831,117.818,117.818,345700000.0
2007-03-25 23:36:00,117.823,117.846,117.823,117.842,181100002.0
2007-03-25 23:37:00,117.833,117.844,117.826,117.836,303699996.0
2007-03-25 23:38:00,117.84,117.845,117.838,117.84,168900003.0
2007-03-25 23:39:00,117.822,117.845,117.815,117.845,263800001.0
2007-03-25 23:40:00,117.853,117.854,117.829,117.845,257000004.0
2007-03-25 23:41:00,117.852,117.855,117.836,117.843,226900002.0
2007-03-25 23:42:00,117.87,117.889,117.864,117.882,155600004.0
2007-03-25 23:43:00,117.883,117.901,117.883,117.89,246299999.0
2007-03-25 23:44:00,117.875,117.894,117.873,117.884,138900003.0
2007-03-25 23:45:00,117.885,117.894,117.865,117.865,251900000.0
2007-03-25 23:46:00,117.911,117.911,117.865,117.865,213900003.0
2007-03-25 23:47:00,117.872,117.884,117.872,117.88,209300000.0
2007-03-25 23:48:00,117.888,117.888,117.85,117.872,372000005.0
2007-03-25 23:49:00,117.868,117.874,117.865,117.869,112299999.0
2007-03-25 23:50:00,117.87,117.875,117.843,117.866,170600004.0
2007-03-25 23:51:00,117.847,117.885,117.847,117.874,240100002.0
2007-03-25 23:52:00,117.882,117.895,117.875,117.892,371899995.0
2007-03-25 23:53:00,117.895,117.908,117.894,117.908,301500003.0
2007-03-25 23:54:00,117.905,117.905,117.887,117.901,230300003.0
2007-03-25 23:55:00,117.9,117.906,117.885,117.891,218900002.0
2007-03-25 23:56:00,117.903,117.903,117.88,117.897,276599994.0
2007-03-25 23:57:00,117.887,117.898,117.885,117.898,310699999.0
2007-03-25 23:58:00,117.89,117.89,117.867,117.877,158499999.0
2007-03-25 23:59:00,117.897,117.911,117.896,117.896,443399991.0
2007-03-26 00:00:00,117.902,117.927,117.894,117.926,286400006.0
2007-03-26 00:01:00,117.906,117.941,117.906,117.941,277300002.0
2007-03-26 00:02:00,117.92,117.928,117.908,117.921,379800000.0
2007-03-26 00:03:00,117.915,117.922,117.906,117.918,317299998.0
2007-03-26 00:04:00,117.937,117.947,117.929,117.932,250600001.0
2007-03-26 00:05:00,117.95,117.953,117.94,117.953,201300001.0
2007-03-26 00:06:00,117.94,117.946,117.925,117.933,200899997.0
2007-03-26 00:07:00,117.953,117.953,117.938,117.938,163500005.0
2007-03-26 00:08:00,117.947,117.947,117.934,117.938,350300003.0
2007-03-26 00:09:00,117.935,117.942,117.923,117.927,275899993.0
2007-03-26 00:10:00,117.93,117.936,117.914,117.925,276000000.0
2007-03-26 00:11:00,117.924,117.937,117.917,117.935,247399996.0
2007-03-26 00:12:00,117.931,117.932,117.919,117.932,74100000.0
2007-03-26 00:13:00,117.915,117.969,117.915,117.969,222999997.0
2007-03-26 00:14:00,117.97,117.97,117.94,117.954,157000001.0
2007-03-26 00:15:00,117.952,117.952,117.915,117.924,131099998.0
2007-03-26 00:16:00,117.916,117.916,117.899,117.915,194599999.0
2007-03-26 00:17:00,117.906,117.93,117.906,117.92,191699998.0
2007-03-26 00:18:00,117.919,117.919,117.897,117.91,249499995.0
2007-03-26 00:19:00,117.913,117.929,117.907,117.907,367999993.0
2007-03-26 00:20:00,117.912,117.912,117.903,117.907,234499994.0
2007-03-26 00:21:00,117.906,117.92,117.898,117.916,264400000.0
2007-03-26 00:22:00,117.901,117.906,117.887,117.899,326299999.0
2007-03-26 00:23:00,117.911,117.911,117.894,117.898,151800000.0
2007-03-26 00:24:00,117.893,117.905,117.886,117.899,338800002.0
2007-03-26 00:25:00,117.895,117.904,117.89,117.899,277599993.0
2007-03-26 00:26:00,117.911,117.913,117.908,117.911,169900002.0
2007-03-26 00:27:00,117.906,117.921,117.886,117.921,295300001.0
2007-03-26 00:28:00,117.924,117.943,117.914,117.943,310699997.0
2007-03-26 00:29:00,117.943,117.948,117.933,117.947,140299997.0
2007-03-26 00:30:00,117.947,117.954,117.94,117.954,251599996.0
2007-03-26 00:31:00,117.95,117.96,117.94,117.94,293000003.0
2007-03-26 00:32:00,117.948,117.95,117.927,117.927,205700001.0
2007-03-26 00:33:00,117.938,117.953,117.936,117.953,185800000.0
2007-03-26 00:34:00,117.958,117.962,117.95,117.957,220299998.0
2007-03-26 00:35:00,117.958,117.96,117.929,117.943,244600002.0
2007-03-26 00:36:00,117.937,117.963,117.937,117.952,229799996.0
2007-03-26 00:37:00,117.946,117.949,117.94,117.949,263500001.0
2007-03-26 00:38:00,117.95,117.95,117.943,117.948,93400002.0
2007-03-26 00:39:00,117.941,117.95,117.933,117.95,208799999.0
2007-03-26 00:40:00,117.957,117.957,117.95,117.952,172800000.0
2007-03-26 00:41:00,117.938,117.938,117.923,117.926,224999999.0
2007-03-26 00:42:00,117.93,117.932,117.912,117.922,392699990.0
2007-03-26 00:43:00,117.923,117.923,117.91,117.915,243100003.0
2007-03-26 00:44:00,117.915,117.923,117.908,117.918,272000002.0
2007-03-26 00:45:00,117.93,117.937,117.916,117.933,242599994.0
2007-03-26 00:46:00,117.939,117.974,117.937,117.958,153700000.0
2007-03-26 00:47:00,117.952,117.97,117.945,117.97,254399998.0
2007-03-26 00:48:00,117.99,118.02,117.99,118.018,73500000.0
2007-03-26 00:49:00,118.004,118.004,117.983,118.001,298600001.0
2007-03-26 00:50:00,118.0,118.016,117.99,118.006,354100004.0
2007-03-26 00:51:00,118.001,118.005,117.988,117.988,234299996.0
2007-03-26 00:52:00,117.996,118.006,117.994,118.005,347600004.0
2007-03-26 00:53:00,118.012,118.012,117.996,118.002,266599997.0
2007-03-26 00:54:00,118.012,118.019,117.999,118.008,254900000.0
2007-03-26 00:55:00,118.005,118.011,117.999,118.011,185200001.0
2007-03-26 00:56:00,118.002,118.012,118.002,118.008,226600003.0
2007-03-26 00:57:00,118.007,118.026,118.005,118.005,355399997.0
2007-03-26 00:58:00,118.029,118.084,118.029,118.084,229500000.0
2007-03-26 00:59:00,118.094,118.094,118.048,118.055,173399999.0
2007-03-26 01:00:00,118.047,118.06,118.03,118.054,182499998.0
2007-03-26 01:01:00,118.044,118.057,118.039,118.052,244299998.0
2007-03-26 01:02:00,118.054,118.06,118.032,118.038,308600001.0
2007-03-26 01:03:00,118.035,118.048,118.023,118.046,278700004.0
2007-03-26 01:04:00,118.047,118.049,118.036,118.04,290000000.0
2007-03-26 01:05:00,118.04,118.04,118.027,118.035,226899998.0
2007-03-26 01:06:00,118.032,118.032,118.021,118.032,219900001.0
2007-03-26 01:07:00,118.016,118.03,118.008,118.03,177799997.0
2007-03-26 01:08:00,118.04,118.041,118.029,118.033,403000005.0
2007-03-26 01:09:00,118.038,118.042,118.032,118.032,233499999.0
2007-03-26 01:10:00,118.028,118.038,118.019,118.03,237599997.0
2007-03-26 01:11:00,118.023,118.023,118.01,118.016,209700001.0
2007-03-26 01:12:00,118.013,118.016,118.008,118.016,89299998.0
2007-03-26 01:13:00,118.009,118.017,118.009,118.017,17200000.0
2007-03-26 01:14:00,118.011,118.014,118.001,118.014,271599994.0
2007-03-26 01:15:00,118.03,118.035,118.002,118.015,380099997.0
2007-03-26 01:16:00,118.044,118.044,118.033,118.036,211800005.0
2007-03-26 01:17:00,118.037,118.037,118.008,118.032,235100002.0
2007-03-26 01:18:00,118.025,118.028,118.003,118.028,150100001.0
2007-03-26 01:19:00,118.011,118.012,117.994,118.012,112800002.0
2007-03-26 01:20:00,118.033,118.033,118.017,118.017,263600000.0
2007-03-26 01:21:00,118.029,118.029,118.024,118.024,87000000.0
2007-03-26 01:22:00,118.036,118.051,118.036,118.042,300299998.0
2007-03-26 01:23:00,118.04,118.094,118.033,118.094,240600002.0
2007-03-26 01:24:00,118.089,118.089,118.069,118.069,98100002.0
2007-03-26 01:25:00,118.072,118.08,118.055,118.059,187300002.0
2007-03-26 01:26:00,118.05,118.058,118.038,118.046,257599998.0
2007-03-26 01:27:00,118.045,118.055,118.028,118.055,294800003.0
2007-03-26 01:28:00,118.045,118.06,118.045,118.06,169299999.0
2007-03-26 01:29:00,118.054,118.058,118.023,118.045,131199996.0
2007-03-26 01:30:00,118.043,118.049,118.039,118.039,166399999.0
2007-03-26 01:31:00,118.038,118.05,118.029,118.041,135599998.0
2007-03-26 01:32:00,118.033,118.048,118.024,118.047,246900000.0
2007-03-26 01:33:00,118.043,118.049,118.007,118.019,135700001.0
2007-03-26 01:34:00,118.04,118.049,118.033,118.033,317299995.0
2007-03-26 01:35:00,118.044,118.044,118.035,118.036,296999994.0
2007-03-26 01:36:00,118.035,118.035,118.004,118.019,377399995.0
2007-03-26 01:37:00,118.043,118.045,118.025,118.035,241500003.0
2007-03-26 01:38:00,118.035,118.04,118.016,118.04,213899999.0
2007-03-26 01:39:00,118.042,118.051,118.033,118.044,400999996.0
2007-03-26 01:40:00,118.042,118.055,118.031,118.035,331200000.0
2007-03-26 01:41:00,118.034,118.036,118.016,118.036,168100004.0
2007-03-26 01:42:00,118.045,118.049,118.026,118.041,251299997.0
2007-03-26 01:43:00,118.05,118.07,118.048,118.07,94700000.0
2007-03-26 01:44:00,118.077,118.09,118.057,118.086,281700000.0
2007-03-26 01:45:00,118.098,118.11,118.098,118.098,439300009.0
2007-03-26 01:46:00,118.092,118.108,118.085,118.108,158000001.0
2007-03-26 01:47:00,118.106,118.106,118.095,118.095,210299998.0
2007-03-26 01:48:00,118.076,118.09,118.062,118.087,197099998.0
2007-03-26 01:49:00,118.091,118.091,118.059,118.065,305599998.0
2007-03-26 01:50:00,118.068,118.072,118.051,118.065,326400003.0
2007-03-26 01:51:00,118.077,118.08,118.053,118.068,170000000.0
2007-03-26 01:52:00,118.048,118.066,118.039,118.066,142499994.0
2007-03-26 01:53:00,118.05,118.055,118.033,118.041,218599999.0
2007-03-26 01:54:00,118.058,118.06,118.039,118.043,212400001.0
2007-03-26 01:55:00,118.035,118.05,118.019,118.05,319500000.0
2007-03-26 01:56:00,118.046,118.048,118.039,118.041,306799998.0
2007-03-26 01:57:00,118.039,118.054,118.034,118.046,203700000.0
2007-03-26 01:58:00,118.054,118.061,118.049,118.052,343500002.0
2007-03-26 01:59:00,118.042,118.075,118.026,118.033,462200006.0
2007-03-26 02:00:00,118.033,118.048,118.027,118.043,377600001.0
2007-03-26 02:01:00,118.035,118.035,118.012,118.012,90000002.0
2007-03-26 02:02:00,118.007,118.007,117.987,117.987,234100000.0
2007-03-26 02:03:00,117.98,118.003,117.98,117.999,220199998.0
2007-03-26 02:04:00,118.008,118.009,117.972,117.999,173699999.0
2007-03-26 02:05:00,118.011,118.036,118.011,118.031,210699996.0
2007-03-26 02:06:00,118.032,118.047,118.026,118.045,143299998.0
2007-03-26 02:07:00,118.029,118.029,118.014,118.015,159999999.0
2007-03-26 02:08:00,118.014,118.014,117.998,117.999,216099994.0
2007-03-26 02:09:00,118.013,118.013,117.99,118.012,265299998.0
2007-03-26 02:10:00,118.031,118.031,118.026,118.029,190299999.0
2007-03-26 02:11:00,118.025,118.046,118.015,118.046,144500003.0
2007-03-26 02:12:00,118.054,118.071,118.052,118.063,258899998.0
2007-03-26 02:13:00,118.068,118.068,118.053,118.061,180100002.0
2007-03-26 02:14:00,118.053,118.075,118.034,118.075,218299999.0
2007-03-26 02:15:00,118.074,118.087,118.063,118.081,230200002.0
2007-03-26 02:16:00,118.063,118.09,118.036,118.09,132399998.0
2007-03-26 02:17:00,118.08,118.089,118.08,118.084,175699998.0
2007-03-26 02:18:00,118.087,118.09,118.083,118.083,66200000.0
2007-03-26 02:19:00,118.072,118.081,118.072,118.081,211500001.0
2007-03-26 02:20:00,118.071,118.071,118.057,118.057,127999998.0
2007-03-26 02:21:00,118.07,118.076,118.056,118.065,217699998.0
2007-03-26 02:22:00,118.06,118.064,118.057,118.059,359000003.0
2007-03-26 02:23:00,118.056,118.058,118.047,118.058,113100002.0
2007-03-26 02:24:00,118.05,118.056,118.022,118.056,256799999.0
2007-03-26 02:25:00,118.055,118.067,118.047,118.047,397799998.0
2007-03-26 02:26:00,118.042,118.058,118.029,118.05,337599990.0
2007-03-26 02:27:00,118.056,118.068,118.055,118.055,244799999.0
2007-03-26 02:28:00,118.057,118.057,118.041,118.041,112100003.0
2007-03-26 02:29:00,118.039,118.049,118.039,118.049,127499998.0
2007-03-26 02:30:00,118.058,118.058,118.041,118.054,210700002.0
2007-03-26 02:31:00,118.059,118.059,118.048,118.054,154799995.0
2007-03-26 02:32:00,118.067,118.067,118.058,118.06,130900003.0
2007-03-26 02:33:00,118.057,118.07,118.057,118.058,271400002.0
2007-03-26 02:34:00,118.023,118.053,118.014,118.043,194899997.0
2007-03-26 02:35:00,118.055,118.055,118.055,118.055,4000000.0
2007-03-26 02:36:00,118.043,118.056,118.025,118.056,104200003.0
2007-03-26 02:37:00,118.055,118.067,118.051,118.059,432299998.0
2007-03-26 02:38:00,118.054,118.059,118.054,118.059,41300000.0
2007-03-26 02:39:00,118.041,118.049,118.022,118.04,235299994.0
2007-03-26 02:40:00,118.04,118.04,118.015,118.015,232099997.0
2007-03-26 02:41:00,118.013,118.013,117.981,117.985,227100000.0
2007-03-26 02:42:00,117.982,117.985,117.976,117.985,319300003.0
2007-03-26 02:43:00,117.98,117.98,117.965,117.973,242999997.0
2007-03-26 02:44:00,117.965,117.965,117.942,117.96,301600004.0
2007-03-26 02:45:00,117.963,117.969,117.963,117.969,112600000.0
2007-03-26 02:46:00,117.964,117.964,117.951,117.951,75799998.0
2007-03-26 02:47:00,117.948,117.948,117.933,117.935,227999999.0
2007-03-26 02:48:00,117.957,117.96,117.945,117.948,195399997.0
2007-03-26 02:49:00,117.945,117.961,117.94,117.954,457599996.0
2007-03-26 02:50:00,117.95,117.961,117.95,117.96,151800004.0
2007-03-26 02:51:00,117.958,117.966,117.958,117.966,43100000.0
2007-03-26 02:52:00,117.977,117.977,117.948,117.949,244900001.0
2007-03-26 02:53:00,117.957,117.961,117.948,117.948,203000002.0
2007-03-26 02:54:00,117.952,117.958,117.952,117.958,14400000.0
2007-03-26 02:55:00,117.956,117.956,117.915,117.924,57500000.0
2007-03-26 02:56:00,117.929,117.949,117.929,117.94,288800001.0
2007-03-26 02:57:00,117.937,117.95,117.933,117.942,209900000.0
2007-03-26 02:58:00,117.944,117.944,117.924,117.935,246899998.0
2007-03-26 02:59:00,117.928,117.928,117.895,117.895,111600003.0
2007-03-26 03:00:00,117.888,117.888,117.876,117.876,55000002.0
2007-03-26 03:01:00,117.876,117.879,117.876,117.879,75399997.0
2007-03-26 03:02:00,117.874,117.885,117.861,117.863,252300000.0
2007-03-26 03:03:00,117.859,117.859,117.825,117.846,283600002.0
2007-03-26 03:04:00,117.848,117.848,117.83,117.83,173800002.0
2007-03-26 03:05:00,117.835,117.851,117.835,117.851,295500006.0
2007-03-26 03:06:00,117.848,117.85,117.84,117.842,248300004.0
2007-03-26 03:07:00,117.838,117.866,117.836,117.856,408899995.0
2007-03-26 03:08:00,117.859,117.875,117.859,117.869,164300001.0
2007-03-26 03:09:00,117.872,117.888,117.872,117.888,94999998.0
2007-03-26 03:10:00,117.897,117.897,117.866,117.866,142199997.0
2007-03-26 03:11:00,117.868,117.877,117.851,117.851,229500000.0
2007-03-26 03:12:00,117.867,117.871,117.867,117.867,120100000.0
2007-03-26 03:13:00,117.85,117.85,117.832,117.843,318700004.0
2007-03-26 03:14:00,117.833,117.846,117.827,117.846,176099999.0
2007-03-26 03:15:00,117.822,117.829,117.794,117.794,305400008.0
2007-03-26 03:16:00,117.787,117.795,117.778,117.794,219599998.0
2007-03-26 03:17:00,117.805,117.831,117.798,117.831,264099993.0
2007-03-26 03:18:00,117.84,117.846,117.835,117.841,192600003.0
2007-03-26 03:19:00,117.845,117.87,117.845,117.87,191099999.0
2007-03-26 03:20:00,117.871,117.871,117.852,117.861,245099997.0
2007-03-26 03:21:00,117.848,117.851,117.827,117.851,153000000.0
2007-03-26 03:22:00,117.854,117.855,117.843,117.855,295699997.0
2007-03-26 03:23:00,117.852,117.859,117.836,117.842,225399998.0
2007-03-26 03:24:00,117.83,117.848,117.808,117.848,322799993.0
2007-03-26 03:25:00,117.857,117.863,117.857,117.863,8000000.0
2007-03-26 03:26:00,117.873,117.873,117.858,117.865,207600004.0
2007-03-26 03:27:00,117.848,117.882,117.845,117.873,221300002.0
2007-03-26 03:28:00,117.877,117.899,117.877,117.899,237400002.0
2007-03-26 03:29:00,117.902,117.902,117.887,117.888,250400000.0
2007-03-26 03:30:00,117.891,117.91,117.881,117.91,260400000.0
2007-03-26 03:31:00,117.92,117.928,117.92,117.928,42700000.0
2007-03-26 03:32:00,117.923,117.948,117.923,117.948,177500001.0
2007-03-26 03:33:00,117.952,117.962,117.945,117.954,193300002.0
2007-03-26 03:34:00,117.949,117.949,117.934,117.934,77300001.0
2007-03-26 03:35:00,117.92,117.929,117.909,117.921,183599999.0
2007-03-26 03:36:00,117.926,117.931,117.92,117.925,218399997.0
2007-03-26 03:37:00,117.92,117.922,117.898,117.913,303899999.0
2007-03-26 03:38:00,117.927,117.93,117.908,117.918,313900004.0
2007-03-26 03:39:00,117.923,117.923,117.906,117.912,176600001.0
2007-03-26 03:40:00,117.9,117.914,117.891,117.892,418799996.0
2007-03-26 03:41:00,117.911,117.912,117.902,117.912,322999998.0
2007-03-26 03:42:00,117.903,117.91,117.887,117.902,304300000.0
2007-03-26 03:43:00,117.895,117.916,117.895,117.916,343000004.0
2007-03-26 03:44:00,117.913,117.928,117.903,117.928,94000002.0
2007-03-26 03:45:00,117.927,117.948,117.916,117.948,330600005.0
2007-03-26 03:46:00,117.954,117.96,117.949,117.952,387300011.0
2007-03-26 03:47:00,117.95,117.95,117.931,117.931,175500002.0
2007-03-26 03:48:00,117.937,117.947,117.933,117.943,357200004.0
2007-03-26 03:49:00,117.943,117.958,117.93,117.957,265699994.0
2007-03-26 03:50:00,117.948,117.958,117.932,117.932,254300002.0
2007-03-26 03:51:00,117.917,117.927,117.903,117.927,230399997.0
2007-03-26 03:52:00,117.933,117.934,117.924,117.933,202099997.0
2007-03-26 03:53:00,117.931,117.931,117.914,117.914,98200002.0
2007-03-26 03:54:00,117.915,117.93,117.9,117.93,257900003.0
2007-03-26 03:55:00,117.917,117.93,117.906,117.918,290299999.0
2007-03-26 03:56:00,117.935,117.948,117.935,117.948,29600000.0
2007-03-26 03:57:00,117.937,117.937,117.915,117.915,138600000.0
2007-03-26 03:58:00,117.929,117.931,117.929,117.931,8800000.0
2007-03-26 03:59:00,117.935,117.94,117.921,117.926,230100001.0
2007-03-26 04:00:00,117.903,117.928,117.903,117.928,158100001.0
2007-03-26 04:01:00,117.921,117.921,117.914,117.921,216600001.0
2007-03-26 04:02:00,117.903,117.921,117.894,117.916,200599996.0
2007-03-26 04:03:00,117.913,117.93,117.902,117.93,238999994.0
2007-03-26 04:04:00,117.916,117.919,117.898,117.919,207600001.0
2007-03-26 04:05:00,117.921,117.93,117.915,117.93,118200003.0
2007-03-26 04:06:00,117.93,117.942,117.93,117.942,322100004.0
2007-03-26 04:07:00,117.934,117.946,117.933,117.946,213500001.0
2007-03-26 04:08:00,117.932,117.943,117.932,117.94,188399995.0
2007-03-26 04:09:00,117.94,117.94,117.929,117.934,212400004.0
2007-03-26 04:10:00,117.946,117.957,117.94,117.954,226500000.0
2007-03-26 04:11:00,117.958,117.958,117.931,117.951,231499998.0
2007-03-26 04:12:00,117.961,117.961,117.951,117.951,32300001.0
2007-03-26 04:13:00,117.953,117.96,117.939,117.951,215200001.0
2007-03-26 04:14:00,117.94,117.94,117.918,117.933,139700000.0
2007-03-26 04:15:00,117.943,117.948,117.934,117.947,215100000.0
2007-03-26 04:16:00,117.923,117.944,117.913,117.942,323499999.0
2007-03-26 04:17:00,117.952,117.952,117.941,117.948,115700000.0
2007-03-26 04:18:00,117.942,117.95,117.942,117.948,69200002.0
2007-03-26 04:19:00,117.951,117.971,117.945,117.959,469499994.0
2007-03-26 04:20:00,117.969,117.969,117.968,117.968,90700001.0
2007-03-26 04:21:00,117.958,117.966,117.958,117.96,355899997.0
2007-03-26 04:22:00,117.968,117.968,117.963,117.968,118200002.0
2007-03-26 04:23:00,117.967,117.99,117.963,117.99,190399999.0
2007-03-26 04:24:00,117.984,118.0,117.972,117.993,135699996.0
2007-03-26 04:25:00,117.997,117.997,117.971,117.996,336400004.0
2007-03-26 04:26:00,118.005,118.017,118.005,118.016,195900003.0
2007-03-26 04:27:00,118.004,118.004,117.966,117.991,183600001.0
2007-03-26 04:28:00,118.0,118.0,117.962,117.988,176400002.0
2007-03-26 04:29:00,117.988,117.988,117.97,117.97,98800001.0
2007-03-26 04:30:00,117.957,117.957,117.952,117.956,186200001.0
2007-03-26 04:31:00,117.955,117.963,117.951,117.959,128299999.0
2007-03-26 04:32:00,117.956,117.956,117.918,117.947,238900004.0
2007-03-26 04:33:00,117.968,117.968,117.956,117.961,281300001.0
2007-03-26 04:34:00,117.974,117.974,117.948,117.972,349100002.0
2007-03-26 04:35:00,117.982,117.983,117.982,117.982,54400000.0
2007-03-26 04:36:00,117.987,117.993,117.986,117.993,178799999.0
2007-03-26 04:37:00,117.978,118.0,117.978,117.992,269000005.0
2007-03-26 04:38:00,117.99,117.993,117.987,117.992,189900004.0
2007-03-26 04:39:00,117.991,118.005,117.986,118.005,176899997.0
2007-03-26 04:40:00,118.005,118.005,117.994,117.994,238300006.0
2007-03-26 04:41:00,117.996,117.998,117.981,117.992,258799997.0
2007-03-26 04:42:00,117.991,117.996,117.978,117.983,252000001.0
2007-03-26 04:43:00,117.978,117.978,117.967,117.975,161200002.0
2007-03-26 04:44:00,117.987,117.991,117.984,117.986,120199998.0
2007-03-26 04:45:00,117.983,117.983,117.968,117.968,312999999.0
2007-03-26 04:46:00,117.968,117.968,117.95,117.966,194399994.0
2007-03-26 04:47:00,117.954,117.959,117.944,117.959,296999997.0
2007-03-26 04:48:00,117.954,117.964,117.946,117.953,179900000.0
2007-03-26 04:49:00,117.972,117.974,117.952,117.96,360000001.0
2007-03-26 04:50:00,117.966,117.967,117.961,117.966,125599999.0
2007-03-26 04:51:00,117.964,117.971,117.946,117.958,243200001.0
2007-03-26 04:52:00,117.955,117.957,117.952,117.955,232399998.0
2007-03-26 04:53:00,117.958,117.972,117.958,117.972,39299999.0
2007-03-26 04:54:00,117.956,117.956,117.933,117.947,76500001.0
2007-03-26 04:55:00,117.952,117.98,117.95,117.98,138900003.0
2007-03-26 04:56:00,117.98,117.99,117.974,117.976,127299998.0
2007-03-26 04:57:00,117.984,117.995,117.984,117.995,177099998.0
2007-03-26 04:58:00,117.99,117.99,117.97,117.981,136500002.0
2007-03-26 04:59:00,117.978,117.982,117.925,117.925,364200000.0
2007-03-26 05:00:00,117.919,117.923,117.89,117.92,474799997.0
2007-03-26 05:01:00,117.935,117.937,117.912,117.92,153099998.0
2007-03-26 05:02:00,117.914,117.93,117.909,117.922,378299999.0
2007-03-26 05:03:00,117.935,117.945,117.935,117.94,161200001.0
2007-03-26 05:04:00,117.939,117.94,117.932,117.937,322900003.0
2007-03-26 05:05:00,117.932,117.932,117.893,117.897,166499999.0
2007-03-26 05:06:00,117.912,117.923,117.909,117.911,511500000.0
2007-03-26 05:07:00,117.909,117.924,117.884,117.898,168300000.0
2007-03-26 05:08:00,117.907,117.919,117.904,117.912,390099998.0
2007-03-26 05:09:00,117.886,117.903,117.869,117.869,478400000.0
2007-03-26 05:10:00,117.895,117.901,117.882,117.897,317100006.0
2007-03-26 05:11:00,117.895,117.896,117.875,117.883,317900002.0
2007-03-26 05:12:00,117.879,117.887,117.868,117.876,216400001.0
2007-03-26 05:13:00,117.869,117.883,117.853,117.874,272199996.0
2007-03-26 05:14:00,117.866,117.871,117.839,117.869,442000007.0
2007-03-26 05:15:00,117.868,117.876,117.845,117.864,312699999.0
2007-03-26 05:16:00,117.857,117.876,117.849,117.868,346999997.0
2007-03-26 05:17:00,117.884,117.901,117.884,117.89,155899995.0
2007-03-26 05:18:00,117.901,117.907,117.894,117.895,269899993.0
2007-03-26 05:19:00,117.886,117.902,117.883,117.89,637499998.0
2007-03-26 05:20:00,117.888,117.888,117.879,117.879,452500000.0
2007-03-26 05:21:00,117.878,117.892,117.878,117.892,204200003.0
2007-03-26 05:22:00,117.883,117.891,117.871,117.891,205400001.0
2007-03-26 05:23:00,117.896,117.896,117.869,117.878,838999994.0
2007-03-26 05:24:00,117.888,117.888,117.882,117.882,271000004.0
2007-03-26 05:25:00,117.872,117.874,117.849,117.87,696900008.0
2007-03-26 05:26:00,117.855,117.882,117.839,117.882,716900001.0
2007-03-26 05:27:00,117.876,117.879,117.864,117.879,496800002.0
2007-03-26 05:28:00,117.879,117.879,117.856,117.856,141300001.0
2007-03-26 05:29:00,117.826,117.852,117.818,117.852,314899997.0
2007-03-26 05:30:00,117.846,117.863,117.844,117.861,214299995.0
2007-03-26 05:31:00,117.862,117.872,117.854,117.872,438200004.0
2007-03-26 05:32:00,117.873,117.873,117.857,117.872,997099999.0
2007-03-26 05:33:00,117.843,117.877,117.834,117.873,303900004.0
2007-03-26 05:34:00,117.883,117.883,117.861,117.866,171800000.0
2007-03-26 05:35:00,117.873,117.875,117.853,117.872,396599997.0
2007-03-26 05:36:00,117.878,117.878,117.856,117.872,168200003.0
2007-03-26 05:37:00,117.881,117.882,117.877,117.88,256800003.0
2007-03-26 05:38:00,117.845,117.885,117.838,117.885,185799998.0
2007-03-26 05:39:00,117.889,117.892,117.882,117.892,155399999.0
2007-03-26 05:40:00,117.89,117.89,117.872,117.872,383900001.0
2007-03-26 05:41:00,117.867,117.876,117.854,117.876,358000007.0
2007-03-26 05:42:00,117.883,117.884,117.845,117.85,224500003.0
2007-03-26 05:43:00,117.846,117.873,117.842,117.873,566899996.0
2007-03-26 05:44:00,117.866,117.875,117.855,117.875,336100006.0
2007-03-26 05:45:00,117.872,117.884,117.855,117.884,312699996.0
2007-03-26 05:46:00,117.887,117.894,117.868,117.887,373799999.0
2007-03-26 05:47:00,117.883,117.883,117.849,117.863,301500006.0
2007-03-26 05:48:00,117.867,117.895,117.853,117.895,615100004.0
2007-03-26 05:49:00,117.893,117.893,117.884,117.887,120600004.0
2007-03-26 05:50:00,117.885,117.885,117.876,117.885,165599997.0
2007-03-26 05:51:00,117.874,117.895,117.872,117.889,246500002.0
2007-03-26 05:52:00,117.9,117.933,117.9,117.933,313900005.0
2007-03-26 05:53:00,117.947,117.947,117.941,117.941,203500000.0
2007-03-26 05:54:00,117.933,117.941,117.917,117.936,276000001.0
2007-03-26 05:55:00,117.94,117.944,117.918,117.938,772500000.0
2007-03-26 05:56:00,117.949,117.952,117.945,117.945,331799997.0
2007-03-26 05:57:00,117.938,117.94,117.93,117.933,756999997.0
2007-03-26 05:58:00,117.927,117.942,117.925,117.93,1380200000.0
2007-03-26 05:59:00,117.928,117.938,117.904,117.904,962399992.0
2007-03-26 06:00:00,117.894,117.939,117.894,117.939,399800008.0
2007-03-26 06:01:00,117.942,117.942,117.928,117.928,88600001.0
2007-03-26 06:02:00,117.94,117.943,117.931,117.943,233600006.0
2007-03-26 06:03:00,117.931,117.951,117.91,117.951,526199995.0
2007-03-26 06:04:00,117.954,117.959,117.95,117.956,218700006.0
2007-03-26 06:05:00,117.953,117.965,117.933,117.955,596200000.0
2007-03-26 06:06:00,117.965,117.999,117.965,117.995,533700005.0
2007-03-26 06:07:00,117.98,117.985,117.967,117.975,308800005.0
2007-03-26 06:08:00,117.984,117.992,117.977,117.992,385800003.0
2007-03-26 06:09:00,117.978,117.988,117.966,117.988,158499996.0
2007-03-26 06:10:00,117.999,118.002,117.985,117.988,578599993.0
2007-03-26 06:11:00,117.985,117.99,117.968,117.975,1078699994.0
2007-03-26 06:12:00,117.989,117.993,117.978,117.982,633199993.0
2007-03-26 06:13:00,117.986,117.992,117.973,117.98,769700011.0
2007-03-26 06:14:00,117.991,117.991,117.949,117.949,805699996.0
2007-03-26 06:15:00,117.973,117.975,117.95,117.975,1627500002.0
2007-03-26 06:16:00,117.978,117.982,117.957,117.979,538800000.0
2007-03-26 06:17:00,117.985,117.994,117.977,117.98,1087300003.0
2007-03-26 06:18:00,117.975,117.975,117.963,117.968,659599998.0
2007-03-26 06:19:00,117.97,117.975,117.965,117.975,658899997.0
2007-03-26 06:20:00,117.98,118.001,117.98,117.99,451700000.0
2007-03-26 06:21:00,117.978,117.978,117.963,117.977,103599996.0
2007-03-26 06:22:00,117.979,117.981,117.945,117.976,521899998.0
2007-03-26 06:23:00,117.972,117.972,117.947,117.969,527300003.0
2007-03-26 06:24:00,117.968,117.982,117.96,117.982,168600000.0
2007-03-26 06:25:00,117.978,117.981,117.968,117.975,600900001.0
2007-03-26 06:26:00,117.968,117.977,117.947,117.97,390700002.0
2007-03-26 06:27:00,117.965,117.971,117.949,117.955,806100002.0
2007-03-26 06:28:00,117.95,117.95,117.928,117.928,383300004.0
2007-03-26 06:29:00,117.92,117.931,117.915,117.917,855900011.0
2007-03-26 06:30:00,117.912,117.931,117.911,117.931,864500006.0
2007-03-26 06:31:00,117.891,117.927,117.88,117.92,413799999.0
2007-03-26 06:32:00,117.932,117.933,117.905,117.92,742800006.0
2007-03-26 06:33:00,117.93,117.935,117.927,117.93,791899999.0
2007-03-26 06:34:00,117.93,117.94,117.925,117.931,1169699999.0
2007-03-26 06:35:00,117.921,117.937,117.901,117.909,1413499996.0
2007-03-26 06:36:00,117.907,117.922,117.903,117.905,764900002.0
2007-03-26 06:37:00,117.905,117.919,117.902,117.909,1858799998.0
2007-03-26 06:38:00,117.913,117.938,117.912,117.927,1520600012.0
2007-03-26 06:39:00,117.924,117.924,117.912,117.916,1335399999.0
2007-03-26 06:40:00,117.916,117.926,117.907,117.918,1047399992.0
2007-03-26 06:41:00,117.914,117.919,117.88,117.914,1023000000.0
2007-03-26 06:42:00,117.924,117.929,117.905,117.927,1786200015.0
2007-03-26 06:43:00,117.93,117.94,117.925,117.933,1008400008.0
2007-03-26 06:44:00,117.936,117.941,117.898,117.936,1627099991.0
2007-03-26 06:45:00,117.935,117.937,117.912,117.925,1980600003.0
2007-03-26 06:46:00,117.94,117.943,117.927,117.927,894199996.0
2007-03-26 06:47:00,117.927,117.941,117.906,117.941,625299989.0
2007-03-26 06:48:00,117.938,117.938,117.913,117.936,262800000.0
2007-03-26 06:49:00,117.933,117.939,117.9,117.939,635399995.0
2007-03-26 06:50:00,117.941,117.948,117.924,117.932,435999996.0
2007-03-26 06:51:00,117.947,117.96,117.934,117.945,894500012.0
2007-03-26 06:52:00,117.953,117.953,117.935,117.935,1330300004.0
2007-03-26 06:53:00,117.936,117.941,117.907,117.917,740500004.0
2007-03-26 06:54:00,117.942,117.942,117.91,117.932,779400006.0
2007-03-26 06:55:00,117.937,117.943,117.937,117.939,648199997.0
2007-03-26 06:56:00,117.936,117.939,117.921,117.921,1283500001.0
2007-03-26 06:57:00,117.913,117.919,117.895,117.919,896700000.0
2007-03-26 06:58:00,117.906,117.906,117.888,117.888,1158099987.0
2007-03-26 06:59:00,117.9,117.9,117.87,117.88,1607700017.0
2007-03-26 07:00:00,117.89,117.9,117.88,117.89,1607700017.0
2007-03-26 07:01:00,117.88,117.89,117.86,117.86,1607700017.0
2007-03-26 07:02:00,117.859,117.883,117.858,117.863,1607700017.0
2007-03-26 07:03:00,117.865,117.898,117.858,117.876,816300008.0
2007-03-26 07:04:00,117.868,117.883,117.859,117.883,2035100001.0
2007-03-26 07:05:00,117.892,117.902,117.878,117.878,657100000.0
2007-03-26 07:06:00,117.873,117.873,117.863,117.865,1354300002.0
2007-03-26 07:07:00,117.862,117.871,117.845,117.852,297100005.0
2007-03-26 07:08:00,117.851,117.851,117.82,117.842,833400002.0
2007-03-26 07:09:00,117.848,117.867,117.848,117.867,1491100005.0
2007-03-26 07:10:00,117.87,117.884,117.87,117.87,1486699992.0
2007-03-26 07:11:00,117.873,117.879,117.849,117.877,1105100009.0
2007-03-26 07:12:00,117.877,117.877,117.868,117.875,1925500003.0
2007-03-26 07:13:00,117.877,117.885,117.849,117.884,1521900006.0
2007-03-26 07:14:00,117.876,117.89,117.842,117.89,1318900003.0
2007-03-26 07:15:00,117.893,117.893,117.856,117.884,1452500010.0
2007-03-26 07:16:00,117.887,117.9,117.887,117.89,1464200005.0
2007-03-26 07:17:00,117.89,117.902,117.884,117.89,1070400001.0
2007-03-26 07:18:00,117.897,117.911,117.888,117.898,1136300000.0
2007-03-26 07:19:00,117.91,117.91,117.9,117.91,1111700007.0
2007-03-26 07:20:00,117.901,117.906,117.871,117.901,1111700007.0
2007-03-26 07:21:00,117.9,117.9,117.852,117.9,1060900010.0
2007-03-26 07:22:00,117.903,117.903,117.889,117.889,405599998.0
2007-03-26 07:23:00,117.881,117.881,117.859,117.873,422300004.0
2007-03-26 07:24:00,117.875,117.881,117.864,117.881,551499993.0
2007-03-26 07:25:00,117.885,117.898,117.874,117.892,479500000.0
2007-03-26 07:26:00,117.892,117.892,117.869,117.869,656999994.0
2007-03-26 07:27:00,117.86,117.87,117.86,117.87,1481000000.0
2007-03-26 07:28:00,117.88,117.88,117.87,117.87,1481000000.0
2007-03-26 07:29:00,117.88,117.88,117.87,117.88,1481000000.0
2007-03-26 07:30:00,117.87,117.88,117.86,117.87,1481000000.0
2007-03-26 07:32:00,117.861,117.861,117.827,117.861,1481000000.0
2007-03-26 07:33:00,117.866,117.87,117.857,117.862,1134499995.0
2007-03-26 07:34:00,117.861,117.882,117.861,117.882,962499996.0
2007-03-26 07:35:00,117.878,117.922,117.878,117.922,468999996.0
2007-03-26 07:36:00,117.912,117.912,117.888,117.891,711400002.0
2007-03-26 07:37:00,117.887,117.894,117.878,117.888,1284699994.0
2007-03-26 07:38:00,117.89,117.893,117.867,117.892,1408800008.0
2007-03-26 07:39:00,117.896,117.902,117.889,117.899,897200004.0
2007-03-26 07:40:00,117.902,117.902,117.891,117.892,793199996.0
2007-03-26 07:41:00,117.896,117.927,117.896,117.913,159800002.0
2007-03-26 07:42:00,117.915,117.933,117.909,117.933,917799995.0
2007-03-26 07:43:00,117.93,117.93,117.892,117.918,970100006.0
2007-03-26 07:44:00,117.917,117.926,117.882,117.921,1611300004.0
2007-03-26 07:45:00,117.927,117.945,117.926,117.945,1307100010.0
2007-03-26 07:46:00,117.942,117.961,117.935,117.956,963600001.0
2007-03-26 07:47:00,117.96,117.97,117.96,117.96,1773000008.0
2007-03-26 07:48:00,117.952,117.958,117.923,117.923,1773000008.0
2007-03-26 07:49:00,117.927,117.993,117.927,117.986,810900006.0
2007-03-26 07:50:00,117.983,117.993,117.973,117.982,982200016.0
2007-03-26 07:51:00,117.983,117.99,117.96,117.96,937900009.0
2007-03-26 07:52:00,117.967,117.982,117.967,117.97,654899993.0
2007-03-26 07:53:00,117.969,117.973,117.889,117.973,1593900030.0
2007-03-26 07:54:00,117.982,117.99,117.967,117.967,1091000004.0
2007-03-26 07:55:00,117.977,118.01,117.967,118.01,786399991.0
2007-03-26 07:56:00,118.002,118.009,117.973,117.973,645000000.0
2007-03-26 07:57:00,117.982,117.982,117.942,117.942,1140000005.0
2007-03-26 07:58:00,117.945,117.952,117.93,117.93,655600007.0
2007-03-26 07:59:00,117.926,117.926,117.911,117.916,289100003.0
2007-03-26 08:00:00,117.917,117.933,117.917,117.925,633600004.0
2007-03-26 08:01:00,117.923,117.934,117.918,117.933,1566100001.0
2007-03-26 08:02:00,117.939,117.981,117.939,117.981,629199993.0
2007-03-26 08:03:00,117.982,117.982,117.964,117.975,735699998.0
2007-03-26 08:04:00,117.971,117.971,117.945,117.947,792800006.0
2007-03-26 08:05:00,117.945,117.961,117.945,117.96,1576200004.0
2007-03-26 08:06:00,117.965,117.974,117.955,117.974,965399997.0
2007-03-26 08:07:00,117.971,117.977,117.944,117.952,804600003.0
2007-03-26 08:08:00,117.957,117.97,117.955,117.965,776299989.0
2007-03-26 08:09:00,117.966,117.971,117.958,117.971,895800006.0
2007-03-26 08:10:00,117.973,117.973,117.964,117.971,706500005.0
2007-03-26 08:11:00,117.968,117.973,117.962,117.97,1568500006.0
2007-03-26 08:12:00,117.977,117.988,117.953,117.988,489700001.0
2007-03-26 08:13:00,118.004,118.061,118.001,118.061,1179900009.0
2007-03-26 08:14:00,118.065,118.082,118.04,118.04,601900005.0
2007-03-26 08:15:00,118.041,118.055,118.037,118.037,875299998.0
2007-03-26 08:16:00,118.032,118.038,118.0,118.017,502800004.0
2007-03-26 08:17:00,118.015,118.02,118.003,118.017,913800000.0
2007-03-26 08:18:00,118.025,118.032,118.016,118.018,1183200000.0
2007-03-26 08:19:00,118.027,118.031,118.021,118.026,1262499990.0
2007-03-26 08:20:00,118.018,118.025,118.003,118.004,1717500026.0
2007-03-26 08:21:00,117.999,118.002,117.991,117.991,905699989.0
2007-03-26 08:22:00,117.995,118.001,117.974,117.974,341899999.0
2007-03-26 08:23:00,117.985,118.003,117.974,117.993,607299993.0
2007-03-26 08:24:00,118.005,118.017,117.981,118.013,887600001.0
2007-03-26 08:25:00,118.014,118.015,118.002,118.015,1412199999.0
2007-03-26 08:26:00,118.015,118.015,117.984,117.984,958999999.0
2007-03-26 08:27:00,117.977,117.977,117.963,117.97,1607800013.0
2007-03-26 08:28:00,117.958,117.991,117.958,117.991,1385300003.0
2007-03-26 08:29:00,117.995,117.999,117.978,117.982,840700001.0
2007-03-26 08:30:00,117.984,117.989,117.967,117.983,603399995.0
2007-03-26 08:31:00,117.983,117.993,117.977,117.977,938999999.0
2007-03-26 08:32:00,117.989,118.019,117.985,118.005,1849500008.0
2007-03-26 08:33:00,118.01,118.02,117.99,118.0,1238800006.0
2007-03-26 08:34:00,117.996,117.996,117.975,117.985,1238800006.0
2007-03-26 08:35:00,117.983,117.983,117.952,117.981,1476200010.0
2007-03-26 08:36:00,118.0,118.0,117.98,117.98,882799994.0
2007-03-26 08:37:00,117.973,117.983,117.971,117.972,882799994.0
2007-03-26 08:38:00,117.971,117.984,117.97,117.973,1628699996.0
2007-03-26 08:39:00,117.97,117.981,117.963,117.973,740499999.0
2007-03-26 08:40:00,117.97,117.98,117.964,117.98,1826299990.0
2007-03-26 08:41:00,117.985,118.0,117.983,117.983,689199999.0
2007-03-26 08:42:00,117.993,118.008,117.993,117.998,1086299993.0
2007-03-26 08:43:00,118.001,118.019,118.001,118.005,904400005.0
2007-03-26 08:44:00,118.002,118.027,118.002,118.018,1755200012.0
2007-03-26 08:45:00,118.019,118.04,118.018,118.027,833800003.0
2007-03-26 08:46:00,118.028,118.045,118.024,118.037,741000006.0
2007-03-26 08:47:00,118.042,118.048,118.037,118.037,997700011.0
2007-03-26 08:48:00,118.03,118.037,117.999,118.037,878199998.0
2007-03-26 08:49:00,118.041,118.041,118.028,118.033,754800002.0
2007-03-26 08:50:00,118.039,118.039,118.025,118.031,641199996.0
2007-03-26 08:51:00,118.045,118.099,118.043,118.099,1665800002.0
2007-03-26 08:52:00,118.09,118.09,118.036,118.044,2016199993.0
2007-03-26 08:53:00,118.034,118.06,118.01,118.06,1234699998.0
2007-03-26 08:54:00,118.053,118.063,118.047,118.063,863300005.0
2007-03-26 08:55:00,118.068,118.068,118.05,118.064,1051299998.0
2007-03-26 08:56:00,118.062,118.081,118.02,118.075,1772000001.0
2007-03-26 08:57:00,118.083,118.097,118.057,118.09,587099994.0
2007-03-26 08:58:00,118.092,118.092,118.068,118.091,561800008.0
2007-03-26 08:59:00,118.085,118.094,118.073,118.093,922999997.0
2007-03-26 09:00:00,118.101,118.125,118.101,118.123,1647599985.0
2007-03-26 09:01:00,118.122,118.122,118.097,118.115,1167699999.0
2007-03-26 09:02:00,118.115,118.124,118.112,118.117,973600009.0
2007-03-26 09:03:00,118.118,118.123,118.116,118.118,367700005.0
2007-03-26 09:04:00,118.107,118.119,118.081,118.093,1783399995.0
2007-03-26 09:05:00,118.088,118.096,118.065,118.082,1804199994.0
2007-03-26 09:06:00,118.086,118.091,118.072,118.085,1515999998.0
2007-03-26 09:07:00,118.086,118.122,118.086,118.115,1801299992.0
2007-03-26 09:08:00,118.106,118.112,118.093,118.093,1625300007.0
2007-03-26 09:09:00,118.098,118.113,118.098,118.104,2108799986.0
2007-03-26 09:10:00,118.098,118.103,118.09,118.096,1127900001.0
2007-03-26 09:11:00,118.097,118.109,118.086,118.109,812099997.0
2007-03-26 09:12:00,118.112,118.112,118.091,118.092,581100003.0
2007-03-26 09:13:00,118.094,118.162,118.094,118.141,1745299993.0
2007-03-26 09:14:00,118.148,118.161,118.144,118.148,1590399995.0
2007-03-26 09:15:00,118.151,118.178,118.151,118.178,843100000.0
2007-03-26 09:16:00,118.177,118.185,118.176,118.176,1081399993.0
2007-03-26 09:17:00,118.171,118.175,118.154,118.165,1859599992.0
2007-03-26 09:18:00,118.175,118.175,118.161,118.161,1573400001.0
2007-03-26 09:19:00,118.165,118.203,118.162,118.203,1540299999.0
2007-03-26 09:20:00,118.198,118.216,118.196,118.211,745400009.0
2007-03-26 09:21:00,118.21,118.216,118.2,118.214,1524499993.0
2007-03-26 09:22:00,118.207,118.207,118.19,118.195,1541499985.0
2007-03-26 09:23:00,118.197,118.198,118.172,118.181,1950999994.0
2007-03-26 09:24:00,118.2,118.2,118.18,118.19,1870999997.0
2007-03-26 09:25:00,118.18,118.19,118.16,118.17,1870999997.0
2007-03-26 09:26:00,118.16,118.17,118.15,118.16,1870999997.0
2007-03-26 09:27:00,118.14,118.15,118.14,118.15,1870999997.0
2007-03-26 09:28:00,118.16,118.17,118.13,118.13,1870999997.0
2007-03-26 09:29:00,118.122,118.131,118.114,118.12,1870999997.0
2007-03-26 09:30:00,118.14,118.14,118.11,118.11,1590900007.0
2007-03-26 09:31:00,118.1,118.12,118.09,118.09,1590900007.0
2007-03-26 09:32:00,118.099,118.138,118.099,118.124,1590900007.0
2007-03-26 09:33:00,118.12,118.13,118.1,118.13,1952299996.0
2007-03-26 09:34:00,118.14,118.15,118.13,118.14,1952299996.0
2007-03-26 09:35:00,118.137,118.139,118.12,118.12,1952299996.0
2007-03-26 09:36:00,118.11,118.12,118.1,118.11,2012899989.0
2007-03-26 09:37:00,118.12,118.12,118.1,118.11,2012899989.0
2007-03-26 09:38:00,118.09,118.12,118.09,118.12,2012899989.0
2007-03-26 09:39:00,118.11,118.13,118.11,118.13,2012899989.0
2007-03-26 09:40:00,118.12,118.13,118.11,118.11,2012899989.0
2007-03-26 09:41:00,118.106,118.107,118.086,118.086,2012899989.0
2007-03-26 09:42:00,118.088,118.1,118.085,118.091,2107699991.0
2007-03-26 09:43:00,118.11,118.11,118.06,118.06,1938300006.0
2007-03-26 09:46:00,118.07,118.09,118.06,118.09,1938300006.0
2007-03-26 09:47:00,118.081,118.081,118.05,118.068,1938300006.0
2007-03-26 09:48:00,118.075,118.083,118.068,118.068,2080700010.0
2007-03-26 09:49:00,118.06,118.08,118.06,118.08,1969000005.0
2007-03-26 09:50:00,118.09,118.09,118.08,118.08,1969000005.0
2007-03-26 09:53:00,118.06,118.06,118.06,118.06,1969000005.0
2007-03-26 09:54:00,118.05,118.06,118.04,118.04,1969000005.0
2007-03-26 09:55:00,118.05,118.05,118.04,118.04,1969000005.0
2007-03-26 09:56:00,118.05,118.06,118.05,118.06,1969000005.0
2007-03-26 09:57:00,118.05,118.06,118.04,118.05,1969000005.0
2007-03-26 09:58:00,118.057,118.08,118.057,118.071,1969000005.0
2007-03-26 09:59:00,118.074,118.078,118.065,118.074,243500000.0
2007-03-26 10:00:00,118.077,118.081,118.06,118.073,400999994.0
2007-03-26 10:01:00,118.067,118.067,118.058,118.058,117000002.0
2007-03-26 10:02:00,118.053,118.059,118.025,118.059,185200000.0
2007-03-26 10:03:00,118.061,118.085,118.055,118.085,282800004.0
2007-03-26 10:04:00,118.091,118.091,118.082,118.082,68499998.0
2007-03-26 10:05:00,118.092,118.103,118.09,118.095,170000003.0
2007-03-26 10:06:00,118.09,118.09,118.065,118.077,260499998.0
2007-03-26 10:07:00,118.066,118.079,118.062,118.079,177900004.0
2007-03-26 10:08:00,118.077,118.089,118.076,118.078,255800000.0
2007-03-26 10:09:00,118.059,118.065,118.048,118.048,319300005.0
2007-03-26 10:10:00,118.039,118.056,118.037,118.037,344199999.0
2007-03-26 10:11:00,118.042,118.054,118.042,118.054,103399997.0
2007-03-26 10:12:00,118.047,118.064,118.039,118.039,228699996.0
2007-03-26 10:13:00,118.044,118.049,118.038,118.049,152499997.0
2007-03-26 10:14:00,118.059,118.064,118.059,118.06,100800000.0
2007-03-26 10:15:00,118.067,118.071,118.027,118.056,260099999.0
2007-03-26 10:16:00,118.052,118.073,118.052,118.068,211500000.0
2007-03-26 10:17:00,118.066,118.066,118.056,118.056,140299998.0
2007-03-26 10:18:00,118.062,118.07,118.039,118.065,249299996.0
2007-03-26 10:19:00,118.058,118.058,118.026,118.047,185800000.0
2007-03-26 10:20:00,118.071,118.071,118.064,118.064,40500001.0
2007-03-26 10:21:00,118.058,118.058,118.038,118.044,53700001.0
2007-03-26 10:22:00,118.058,118.058,118.047,118.055,269800000.0
2007-03-26 10:23:00,118.054,118.08,118.044,118.066,409099996.0
2007-03-26 10:24:00,118.061,118.081,118.061,118.081,251500002.0
2007-03-26 10:25:00,118.074,118.074,118.067,118.067,61300000.0
2007-03-26 10:26:00,118.06,118.062,118.05,118.057,308200005.0
2007-03-26 10:27:00,118.067,118.067,118.034,118.057,267800004.0
2007-03-26 10:28:00,118.076,118.077,118.076,118.077,14900000.0
2007-03-26 10:29:00,118.098,118.107,118.098,118.107,94800003.0
2007-03-26 10:30:00,118.098,118.107,118.089,118.098,386799997.0
2007-03-26 10:31:00,118.11,118.125,118.11,118.123,261900001.0
2007-03-26 10:32:00,118.102,118.103,118.093,118.103,107900000.0
2007-03-26 10:33:00,118.088,118.103,118.06,118.103,150600003.0
2007-03-26 10:34:00,118.122,118.122,118.114,118.118,224700005.0
2007-03-26 10:35:00,118.11,118.163,118.11,118.163,228400001.0
2007-03-26 10:36:00,118.165,118.168,118.153,118.163,172800000.0
2007-03-26 10:37:00,118.172,118.192,118.165,118.192,216700005.0
2007-03-26 10:38:00,118.183,118.206,118.174,118.174,350399998.0
2007-03-26 10:39:00,118.17,118.182,118.17,118.177,205100000.0
2007-03-26 10:40:00,118.167,118.181,118.164,118.17,348500002.0
2007-03-26 10:41:00,118.184,118.189,118.184,118.189,27900000.0
2007-03-26 10:42:00,118.202,118.203,118.193,118.203,249899998.0
2007-03-26 10:43:00,118.196,118.196,118.171,118.171,302500002.0
2007-03-26 10:44:00,118.173,118.175,118.164,118.175,162100003.0
2007-03-26 10:45:00,118.178,118.178,118.16,118.161,192399997.0
2007-03-26 10:46:00,118.167,118.169,118.157,118.165,415799999.0
2007-03-26 10:47:00,118.157,118.157,118.134,118.14,280699998.0
2007-03-26 10:48:00,118.138,118.14,118.137,118.138,117900000.0
2007-03-26 10:49:00,118.14,118.157,118.14,118.153,305499997.0
2007-03-26 10:50:00,118.145,118.158,118.144,118.156,196700003.0
2007-03-26 10:51:00,118.157,118.159,118.152,118.152,67999999.0
2007-03-26 10:52:00,118.15,118.15,118.138,118.15,210100003.0
2007-03-26 10:53:00,118.165,118.179,118.162,118.179,186700001.0
2007-03-26 10:54:00,118.168,118.181,118.164,118.181,151900000.0
2007-03-26 10:55:00,118.179,118.195,118.178,118.195,211500000.0
2007-03-26 10:56:00,118.188,118.2,118.187,118.197,191100000.0
2007-03-26 10:57:00,118.201,118.201,118.19,118.195,275899999.0
2007-03-26 10:58:00,118.187,118.2,118.187,118.195,214600000.0
2007-03-26 10:59:00,118.191,118.195,118.18,118.195,383699993.0
2007-03-26 11:00:00,118.196,118.199,118.191,118.199,197099995.0
2007-03-26 11:01:00,118.199,118.204,118.174,118.192,319199999.0
2007-03-26 11:02:00,118.193,118.193,118.183,118.185,35200000.0
2007-03-26 11:03:00,118.179,118.19,118.171,118.181,166000002.0
2007-03-26 11:04:00,118.179,118.185,118.176,118.177,171099998.0
2007-03-26 11:05:00,118.192,118.201,118.183,118.201,197700000.0
2007-03-26 11:06:00,118.192,118.192,118.185,118.185,110000000.0
2007-03-26 11:07:00,118.19,118.198,118.19,118.195,52799998.0
2007-03-26 11:08:00,118.202,118.21,118.195,118.205,450700000.0
2007-03-26 11:09:00,118.195,118.203,118.195,118.199,192800003.0
2007-03-26 11:10:00,118.2,118.209,118.196,118.202,247299996.0
2007-03-26 11:11:00,118.22,118.25,118.22,118.25,30699999.0
2007-03-26 11:12:00,118.267,118.273,118.263,118.269,244800002.0
2007-03-26 11:13:00,118.27,118.27,118.253,118.253,205399999.0
2007-03-26 11:14:00,118.247,118.252,118.235,118.245,250999998.0
2007-03-26 11:15:00,118.25,118.253,118.25,118.253,156399999.0
2007-03-26 11:16:00,118.256,118.256,118.247,118.25,227999995.0
2007-03-26 11:17:00,118.241,118.247,118.241,118.247,38299999.0
2007-03-26 11:18:00,118.248,118.261,118.247,118.256,323000004.0
2007-03-26 11:19:00,118.247,118.252,118.241,118.248,125999998.0
2007-03-26 11:20:00,118.248,118.263,118.248,118.257,254000004.0
2007-03-26 11:21:00,118.253,118.263,118.248,118.263,176099999.0
2007-03-26 11:22:00,118.261,118.278,118.261,118.265,404200004.0
2007-03-26 11:23:00,118.264,118.303,118.264,118.303,268099998.0
2007-03-26 11:24:00,118.302,118.307,118.29,118.295,209899998.0
2007-03-26 11:25:00,118.293,118.301,118.285,118.285,148599998.0
2007-03-26 11:26:00,118.28,118.28,118.248,118.248,123699998.0
2007-03-26 11:27:00,118.242,118.242,118.224,118.228,241100003.0
2007-03-26 11:28:00,118.236,118.251,118.236,118.245,156900003.0
2007-03-26 11:29:00,118.233,118.25,118.233,118.241,95700000.0
2007-03-26 11:30:00,118.249,118.254,118.249,118.254,116099999.0
2007-03-26 11:31:00,118.248,118.3,118.244,118.3,200800000.0
2007-03-26 11:32:00,118.293,118.293,118.289,118.289,77699998.0
2007-03-26 11:33:00,118.288,118.289,118.259,118.266,333899998.0
2007-03-26 11:34:00,118.27,118.27,118.26,118.26,39400001.0
2007-03-26 11:35:00,118.245,118.245,118.235,118.237,177200004.0
2007-03-26 11:36:00,118.257,118.257,118.246,118.248,232799998.0
2007-03-26 11:37:00,118.251,118.253,118.234,118.253,302399998.0
2007-03-26 11:38:00,118.248,118.248,118.221,118.231,311499998.0
2007-03-26 11:39:00,118.227,118.227,118.208,118.215,242600005.0
2007-03-26 11:40:00,118.202,118.214,118.198,118.214,66100000.0
2007-03-26 11:41:00,118.212,118.245,118.21,118.245,120700003.0
2007-03-26 11:42:00,118.22,118.22,118.2,118.212,77799998.0
2007-03-26 11:43:00,118.212,118.219,118.203,118.212,215400004.0
2007-03-26 11:44:00,118.218,118.219,118.207,118.207,174500001.0
2007-03-26 11:45:00,118.204,118.205,118.192,118.205,195999999.0
2007-03-26 11:46:00,118.206,118.222,118.206,118.222,40800000.0
2007-03-26 11:47:00,118.213,118.213,118.2,118.211,168000000.0
2007-03-26 11:48:00,118.202,118.228,118.202,118.228,112099998.0
2007-03-26 11:49:00,118.226,118.236,118.226,118.228,211199998.0
2007-03-26 11:50:00,118.217,118.23,118.217,118.227,192800004.0
2007-03-26 11:51:00,118.207,118.233,118.2,118.233,144600002.0
2007-03-26 11:52:00,118.234,118.234,118.226,118.226,38300000.0
2007-03-26 11:53:00,118.217,118.222,118.211,118.217,253099998.0
2007-03-26 11:54:00,118.218,118.226,118.2,118.211,234099996.0
2007-03-26 11:55:00,118.22,118.228,118.215,118.215,223500000.0
2007-03-26 11:56:00,118.21,118.21,118.156,118.186,194000001.0
2007-03-26 11:57:00,118.218,118.229,118.213,118.221,316999998.0
2007-03-26 11:58:00,118.22,118.22,118.215,118.215,60600001.0
2007-03-26 11:59:00,118.208,118.228,118.2,118.228,267000000.0
2007-03-26 12:00:00,118.22,118.22,118.218,118.218,31599999.0
2007-03-26 12:01:00,118.208,118.208,118.184,118.197,203800000.0
2007-03-26 12:02:00,118.208,118.213,118.208,118.213,163399997.0
2007-03-26 12:03:00,118.224,118.225,118.208,118.216,344300000.0
2007-03-26 12:04:00,118.218,118.22,118.211,118.22,96700000.0
2007-03-26 12:05:00,118.216,118.222,118.216,118.222,9300000.0
2007-03-26 12:06:00,118.218,118.228,118.218,118.225,288399993.0
2007-03-26 12:07:00,118.228,118.231,118.226,118.227,131399999.0
2007-03-26 12:08:00,118.205,118.205,118.161,118.198,168599998.0
2007-03-26 12:09:00,118.203,118.212,118.184,118.212,267100001.0
2007-03-26 12:10:00,118.22,118.224,118.187,118.195,188899997.0
2007-03-26 12:11:00,118.198,118.216,118.19,118.207,457500002.0
2007-03-26 12:12:00,118.201,118.218,118.195,118.195,199899996.0
2007-03-26 12:13:00,118.215,118.224,118.189,118.205,283099998.0
2007-03-26 12:14:00,118.224,118.224,118.212,118.219,166799999.0
2007-03-26 12:15:00,118.214,118.222,118.213,118.215,405799999.0
2007-03-26 12:16:00,118.22,118.222,118.212,118.215,297499998.0
2007-03-26 12:17:00,118.21,118.218,118.205,118.208,332500006.0
2007-03-26 12:18:00,118.184,118.205,118.184,118.205,102599999.0
2007-03-26 12:19:00,118.207,118.207,118.189,118.207,305600000.0
2007-03-26 12:20:00,118.205,118.205,118.19,118.193,261999996.0
2007-03-26 12:21:00,118.203,118.231,118.195,118.229,118699999.0
2007-03-26 12:22:00,118.207,118.217,118.181,118.2,234099995.0
2007-03-26 12:23:00,118.205,118.212,118.194,118.212,142899999.0
2007-03-26 12:24:00,118.215,118.219,118.213,118.213,282599999.0
2007-03-26 12:25:00,118.21,118.212,118.195,118.195,293300004.0
2007-03-26 12:26:00,118.198,118.201,118.192,118.192,313600003.0
2007-03-26 12:27:00,118.19,118.195,118.17,118.17,319300005.0
2007-03-26 12:28:00,118.17,118.179,118.157,118.179,263500004.0
2007-03-26 12:29:00,118.176,118.18,118.17,118.18,294199999.0
2007-03-26 12:30:00,118.178,118.187,118.176,118.187,130800001.0
2007-03-26 12:31:00,118.198,118.211,118.198,118.211,146200002.0
2007-03-26 12:32:00,118.214,118.232,118.205,118.232,224199999.0
2007-03-26 12:33:00,118.227,118.23,118.22,118.226,186299998.0
2007-03-26 12:34:00,118.213,118.213,118.182,118.195,126200000.0
2007-03-26 12:35:00,118.185,118.198,118.178,118.19,339600008.0
2007-03-26 12:36:00,118.186,118.198,118.186,118.19,339399998.0
2007-03-26 12:37:00,118.174,118.185,118.166,118.166,254499995.0
2007-03-26 12:38:00,118.163,118.183,118.152,118.183,229299999.0
2007-03-26 12:39:00,118.188,118.188,118.17,118.182,360200004.0
2007-03-26 12:40:00,118.182,118.19,118.174,118.185,432400008.0
2007-03-26 12:41:00,118.178,118.178,118.157,118.173,191499998.0
2007-03-26 12:42:00,118.165,118.165,118.147,118.163,150900002.0
2007-03-26 12:43:00,118.179,118.179,118.179,118.179,48000000.0
2007-03-26 12:44:00,118.166,118.166,118.138,118.138,145599999.0
2007-03-26 12:45:00,118.142,118.155,118.142,118.148,148399999.0
2007-03-26 12:46:00,118.144,118.157,118.14,118.15,337100001.0
2007-03-26 12:47:00,118.137,118.143,118.136,118.143,137800000.0
2007-03-26 12:48:00,118.138,118.149,118.136,118.145,405700004.0
2007-03-26 12:49:00,118.144,118.144,118.136,118.141,155900000.0
2007-03-26 12:50:00,118.148,118.151,118.146,118.151,114999999.0
2007-03-26 12:51:00,118.136,118.137,118.113,118.113,211399999.0
2007-03-26 12:52:00,118.141,118.141,118.134,118.134,212199995.0
2007-03-26 12:53:00,118.14,118.14,118.128,118.13,263100004.0
2007-03-26 12:54:00,118.141,118.141,118.13,118.135,78300001.0
2007-03-26 12:55:00,118.123,118.14,118.111,118.14,100699997.0
2007-03-26 12:56:00,118.153,118.178,118.153,118.175,159499997.0
2007-03-26 12:57:00,118.163,118.163,118.15,118.155,137600001.0
2007-03-26 12:58:00,118.15,118.154,118.137,118.143,227599998.0
2007-03-26 12:59:00,118.162,118.177,118.162,118.172,172999997.0
2007-03-26 13:00:00,118.185,118.2,118.185,118.2,50500000.0
2007-03-26 13:01:00,118.202,118.202,118.178,118.2,258600007.0
2007-03-26 13:02:00,118.204,118.22,118.195,118.22,234899999.0
2007-03-26 13:03:00,118.218,118.219,118.214,118.214,82599999.0
2007-03-26 13:04:00,118.208,118.212,118.2,118.212,261800003.0
2007-03-26 13:05:00,118.21,118.21,118.194,118.195,80000002.0
2007-03-26 13:06:00,118.203,118.205,118.193,118.2,229799998.0
2007-03-26 13:07:00,118.209,118.229,118.209,118.226,221700003.0
2007-03-26 13:08:00,118.21,118.213,118.191,118.213,243600000.0
2007-03-26 13:09:00,118.215,118.218,118.204,118.204,76399999.0
2007-03-26 13:10:00,118.207,118.207,118.182,118.182,175300000.0
2007-03-26 13:11:00,118.178,118.191,118.175,118.191,61200001.0
2007-03-26 13:12:00,118.192,118.2,118.167,118.167,226600002.0
2007-03-26 13:13:00,118.173,118.202,118.173,118.202,134599998.0
2007-03-26 13:14:00,118.208,118.208,118.204,118.205,111700001.0
2007-03-26 13:15:00,118.212,118.235,118.212,118.234,184600000.0
2007-03-26 13:16:00,118.232,118.233,118.201,118.215,166700003.0
2007-03-26 13:17:00,118.218,118.231,118.218,118.221,255800005.0
2007-03-26 13:18:00,118.213,118.213,118.178,118.179,96300000.0
2007-03-26 13:19:00,118.195,118.201,118.194,118.195,279899998.0
2007-03-26 13:20:00,118.2,118.211,118.196,118.2,192700002.0
2007-03-26 13:21:00,118.201,118.209,118.198,118.205,84599999.0
2007-03-26 13:22:00,118.22,118.228,118.22,118.22,144200000.0
2007-03-26 13:23:00,118.22,118.231,118.22,118.22,171499999.0
2007-03-26 13:24:00,118.216,118.224,118.216,118.22,331700001.0
2007-03-26 13:25:00,118.227,118.243,118.227,118.237,215599996.0
2007-03-26 13:26:00,118.233,118.235,118.212,118.212,141300002.0
2007-03-26 13:27:00,118.231,118.231,118.214,118.214,10800000.0
2007-03-26 13:28:00,118.22,118.233,118.22,118.226,271399998.0
2007-03-26 13:29:00,118.232,118.241,118.224,118.237,471899994.0
2007-03-26 13:30:00,118.248,118.251,118.244,118.247,115799998.0
2007-03-26 13:31:00,118.235,118.251,118.224,118.234,228499996.0
2007-03-26 13:32:00,118.229,118.233,118.22,118.22,211000000.0
2007-03-26 13:33:00,118.213,118.226,118.213,118.214,234799997.0
2007-03-26 13:34:00,118.211,118.22,118.206,118.206,107699998.0
2007-03-26 13:35:00,118.204,118.228,118.204,118.217,199100001.0
2007-03-26 13:36:00,118.22,118.226,118.209,118.216,246099995.0
2007-03-26 13:37:00,118.208,118.228,118.199,118.228,230000002.0
2007-03-26 13:38:00,118.234,118.234,118.227,118.232,119800000.0
2007-03-26 13:39:00,118.234,118.235,118.228,118.228,134800004.0
2007-03-26 13:40:00,118.233,118.242,118.233,118.242,146000003.0
2007-03-26 13:41:00,118.235,118.235,118.209,118.221,217400001.0
2007-03-26 13:42:00,118.214,118.224,118.19,118.211,262599997.0
2007-03-26 13:43:00,118.229,118.231,118.206,118.227,170599999.0
2007-03-26 13:44:00,118.243,118.247,118.237,118.246,321200006.0
2007-03-26 13:45:00,118.228,118.244,118.212,118.244,289100000.0
2007-03-26 13:46:00,118.246,118.251,118.223,118.237,101700002.0
2007-03-26 13:47:00,118.252,118.264,118.252,118.255,111400000.0
2007-03-26 13:48:00,118.256,118.258,118.252,118.258,140799999.0
2007-03-26 13:49:00,118.253,118.266,118.247,118.266,78000002.0
2007-03-26 13:50:00,118.262,118.279,118.262,118.279,70500001.0
2007-03-26 13:51:00,118.29,118.29,118.265,118.278,237900000.0
2007-03-26 13:52:00,118.275,118.276,118.267,118.276,181099994.0
2007-03-26 13:53:00,118.274,118.289,118.272,118.286,219900002.0
2007-03-26 13:54:00,118.273,118.275,118.264,118.27,118600002.0
2007-03-26 13:55:00,118.268,118.275,118.266,118.272,230400002.0
2007-03-26 13:56:00,118.248,118.266,118.224,118.266,152800001.0
2007-03-26 13:57:00,118.278,118.306,118.278,118.304,182999998.0
2007-03-26 13:58:00,118.296,118.318,118.296,118.31,198699998.0
2007-03-26 13:59:00,118.308,118.312,118.294,118.305,201199996.0
2007-03-26 14:00:00,118.305,118.331,118.305,118.331,275500000.0
2007-03-26 14:01:00,118.338,118.341,118.327,118.334,328599997.0
2007-03-26 14:02:00,118.336,118.336,118.312,118.327,198499997.0
2007-03-26 14:03:00,118.337,118.34,118.324,118.332,425500001.0
2007-03-26 14:04:00,118.33,118.33,118.315,118.323,234299998.0
2007-03-26 14:05:00,118.323,118.323,118.308,118.317,231400004.0
2007-03-26 14:06:00,118.317,118.33,118.317,118.317,188199997.0
2007-03-26 14:07:00,118.345,118.369,118.345,118.364,204800000.0
2007-03-26 14:08:00,118.381,118.381,118.366,118.369,212099995.0
2007-03-26 14:09:00,118.365,118.378,118.365,118.37,346900000.0
2007-03-26 14:10:00,118.362,118.367,118.355,118.355,376999997.0
2007-03-26 14:11:00,118.363,118.371,118.355,118.371,291900005.0
2007-03-26 14:12:00,118.372,118.372,118.354,118.365,240299995.0
2007-03-26 14:13:00,118.355,118.372,118.355,118.36,195399997.0
2007-03-26 14:14:00,118.362,118.364,118.348,118.351,260699995.0
2007-03-26 14:15:00,118.358,118.38,118.358,118.368,482999995.0
2007-03-26 14:16:00,118.39,118.398,118.377,118.398,167900006.0
2007-03-26 14:17:00,118.401,118.401,118.389,118.395,76599999.0
2007-03-26 14:18:00,118.388,118.392,118.38,118.388,135899999.0
2007-03-26 14:19:00,118.394,118.406,118.393,118.405,319099995.0
2007-03-26 14:20:00,118.396,118.401,118.391,118.401,13300000.0
2007-03-26 14:21:00,118.401,118.411,118.389,118.392,203700001.0
2007-03-26 14:22:00,118.393,118.404,118.388,118.404,253299998.0
2007-03-26 14:23:00,118.406,118.408,118.398,118.4,346900004.0
2007-03-26 14:24:00,118.402,118.416,118.401,118.401,316299993.0
2007-03-26 14:25:00,118.4,118.402,118.394,118.399,377199997.0
2007-03-26 14:26:00,118.4,118.407,118.395,118.405,340199994.0
2007-03-26 14:27:00,118.396,118.407,118.392,118.405,323799998.0
2007-03-26 14:28:00,118.394,118.394,118.384,118.388,343100010.0
2007-03-26 14:29:00,118.39,118.397,118.385,118.394,317100000.0
2007-03-26 14:30:00,118.397,118.403,118.387,118.395,144200001.0
2007-03-26 14:31:00,118.393,118.393,118.378,118.378,160900002.0
2007-03-26 14:32:00,118.376,118.387,118.376,118.378,113100004.0
2007-03-26 14:33:00,118.372,118.372,118.366,118.367,146700002.0
2007-03-26 14:34:00,118.369,118.371,118.36,118.371,275700006.0
2007-03-26 14:35:00,118.367,118.367,118.36,118.363,149700001.0
2007-03-26 14:36:00,118.363,118.37,118.345,118.345,310099994.0
2007-03-26 14:37:00,118.341,118.353,118.341,118.35,312100001.0
2007-03-26 14:38:00,118.358,118.358,118.351,118.357,279300003.0
2007-03-26 14:39:00,118.346,118.346,118.318,118.337,317900003.0
2007-03-26 14:40:00,118.346,118.36,118.346,118.351,108000000.0
2007-03-26 14:41:00,118.351,118.362,118.348,118.362,86200000.0
2007-03-26 14:42:00,118.36,118.375,118.36,118.375,312699998.0
2007-03-26 14:43:00,118.375,118.381,118.369,118.369,264100004.0
2007-03-26 14:44:00,118.378,118.38,118.354,118.358,127199998.0
2007-03-26 14:45:00,118.357,118.362,118.355,118.356,191700001.0
2007-03-26 14:46:00,118.345,118.345,118.333,118.334,202099999.0
2007-03-26 14:47:00,118.334,118.349,118.334,118.339,261000004.0
2007-03-26 14:48:00,118.337,118.341,118.324,118.324,191700000.0
2007-03-26 14:49:00,118.331,118.331,118.317,118.325,256600004.0
2007-03-26 14:50:00,118.313,118.319,118.313,118.319,70700000.0
2007-03-26 14:51:00,118.311,118.322,118.311,118.322,54800000.0
2007-03-26 14:52:00,118.322,118.323,118.315,118.323,209099994.0
2007-03-26 14:53:00,118.331,118.339,118.331,118.339,38099999.0
2007-03-26 14:54:00,118.348,118.35,118.305,118.345,231500000.0
2007-03-26 14:55:00,118.342,118.348,118.328,118.328,226899997.0
2007-03-26 14:56:00,118.334,118.346,118.334,118.346,232900006.0
2007-03-26 14:57:00,118.354,118.361,118.354,118.361,43900001.0
2007-03-26 14:58:00,118.363,118.372,118.359,118.359,177899999.0
2007-03-26 14:59:00,118.353,118.353,118.326,118.334,154300005.0
2007-03-26 15:00:00,118.325,118.341,118.314,118.341,478300004.0
2007-03-26 15:01:00,118.337,118.347,118.328,118.33,336200003.0
2007-03-26 15:02:00,118.329,118.342,118.329,118.342,133100001.0
2007-03-26 15:03:00,118.352,118.378,118.352,118.378,67399999.0
2007-03-26 15:04:00,118.378,118.378,118.362,118.362,83399997.0
2007-03-26 15:05:00,118.351,118.354,118.351,118.354,76400000.0
2007-03-26 15:06:00,118.36,118.36,118.349,118.357,237900002.0
2007-03-26 15:07:00,118.362,118.362,118.354,118.354,94900000.0
2007-03-26 15:08:00,118.352,118.37,118.346,118.37,212600000.0
2007-03-26 15:09:00,118.381,118.412,118.381,118.4,142999999.0
2007-03-26 15:10:00,118.4,118.406,118.395,118.4,253600002.0
2007-03-26 15:11:00,118.366,118.371,118.292,118.292,240199998.0
2007-03-26 15:12:00,118.283,118.289,118.254,118.262,332300004.0
2007-03-26 15:13:00,118.262,118.274,118.262,118.274,382099996.0
2007-03-26 15:14:00,118.279,118.283,118.264,118.279,327100001.0
2007-03-26 15:15:00,118.269,118.291,118.269,118.275,400599996.0
2007-03-26 15:16:00,118.276,118.291,118.276,118.291,140300001.0
2007-03-26 15:17:00,118.301,118.329,118.301,118.329,154100000.0
2007-03-26 15:18:00,118.324,118.334,118.313,118.319,218299997.0
2007-03-26 15:19:00,118.323,118.332,118.323,118.332,73700001.0
2007-03-26 15:20:00,118.308,118.331,118.302,118.331,227799996.0
2007-03-26 15:21:00,118.323,118.323,118.313,118.317,65100002.0
2007-03-26 15:22:00,118.326,118.326,118.313,118.32,100400000.0
2007-03-26 15:23:00,118.32,118.338,118.318,118.334,275200006.0
2007-03-26 15:24:00,118.34,118.341,118.327,118.337,168000000.0
2007-03-26 15:25:00,118.345,118.351,118.344,118.346,284500003.0
2007-03-26 15:26:00,118.346,118.351,118.342,118.347,261600005.0
2007-03-26 15:27:00,118.327,118.339,118.319,118.319,192099997.0
2007-03-26 15:28:00,118.315,118.315,118.308,118.308,55099998.0
2007-03-26 15:29:00,118.308,118.326,118.307,118.326,137300001.0
2007-03-26 15:30:00,118.326,118.329,118.321,118.326,182700004.0
2007-03-26 15:31:00,118.316,118.316,118.297,118.297,121399999.0
2007-03-26 15:32:00,118.3,118.305,118.292,118.299,318599997.0
2007-03-26 15:33:00,118.293,118.3,118.293,118.293,216900001.0
2007-03-26 15:34:00,118.307,118.307,118.289,118.297,299900001.0
2007-03-26 15:35:00,118.295,118.3,118.29,118.3,199499996.0
2007-03-26 15:36:00,118.29,118.307,118.287,118.3,320200001.0
2007-03-26 15:37:00,118.298,118.298,118.284,118.289,80599998.0
2007-03-26 15:38:00,118.297,118.304,118.285,118.285,260900006.0
2007-03-26 15:39:00,118.27,118.283,118.25,118.283,93099998.0
2007-03-26 15:40:00,118.3,118.3,118.26,118.285,314200003.0
2007-03-26 15:41:00,118.303,118.303,118.297,118.297,52100002.0
2007-03-26 15:42:00,118.302,118.302,118.249,118.283,294299995.0
2007-03-26 15:43:00,118.296,118.302,118.288,118.288,168799999.0
2007-03-26 15:44:00,118.275,118.275,118.245,118.261,226400002.0
2007-03-26 15:45:00,118.266,118.273,118.26,118.27,220600005.0
2007-03-26 15:46:00,118.272,118.281,118.272,118.28,298699998.0
2007-03-26 15:47:00,118.29,118.297,118.28,118.287,218600001.0
2007-03-26 15:48:00,118.286,118.299,118.285,118.295,432600003.0
2007-03-26 15:49:00,118.283,118.283,118.269,118.269,133799999.0
2007-03-26 15:50:00,118.262,118.273,118.254,118.261,333000000.0
2007-03-26 15:51:00,118.255,118.279,118.255,118.279,102700001.0
2007-03-26 15:52:00,118.284,118.287,118.273,118.282,174700002.0
2007-03-26 15:53:00,118.282,118.291,118.276,118.276,304400001.0
2007-03-26 15:54:00,118.284,118.29,118.279,118.281,248000001.0
2007-03-26 15:55:00,118.28,118.282,118.272,118.28,198999997.0
2007-03-26 15:56:00,118.265,118.265,118.249,118.263,110700001.0
2007-03-26 15:57:00,118.265,118.278,118.265,118.268,239100004.0
2007-03-26 15:58:00,118.262,118.298,118.262,118.298,215000003.0
2007-03-26 15:59:00,118.302,118.309,118.298,118.298,271599998.0
2007-03-26 16:00:00,118.257,118.265,118.177,118.177,265899995.0
2007-03-26 16:01:00,118.128,118.128,118.056,118.061,135800001.0
2007-03-26 16:02:00,118.046,118.046,118.028,118.03,224500000.0
2007-03-26 16:03:00,118.033,118.034,117.952,117.952,223800001.0
2007-03-26 16:04:00,117.957,117.968,117.948,117.968,229599997.0
2007-03-26 16:05:00,117.972,117.978,117.894,117.904,332399993.0
2007-03-26 16:06:00,117.871,117.911,117.871,117.893,314099995.0
2007-03-26 16:07:00,117.86,117.874,117.798,117.798,454800003.0
2007-03-26 16:08:00,117.773,117.773,117.746,117.764,339900003.0
2007-03-26 16:09:00,117.784,117.83,117.784,117.821,169599997.0
2007-03-26 16:10:00,117.834,117.872,117.834,117.872,235199999.0
2007-03-26 16:11:00,117.88,117.905,117.88,117.905,137200002.0
2007-03-26 16:12:00,117.908,117.914,117.882,117.882,222999995.0
2007-03-26 16:13:00,117.86,117.86,117.822,117.84,132600000.0
2007-03-26 16:14:00,117.849,117.849,117.832,117.845,347899999.0
2007-03-26 16:15:00,117.831,117.831,117.819,117.82,196200004.0
2007-03-26 16:16:00,117.795,117.795,117.774,117.778,282200000.0
2007-03-26 16:17:00,117.772,117.782,117.765,117.782,202699997.0
2007-03-26 16:18:00,117.782,117.817,117.776,117.814,214600000.0
2007-03-26 16:19:00,117.82,117.824,117.818,117.818,184100005.0
2007-03-26 16:20:00,117.821,117.821,117.782,117.787,267900001.0
2007-03-26 16:21:00,117.77,117.792,117.758,117.792,160999995.0
2007-03-26 16:22:00,117.812,117.824,117.812,117.818,106199999.0
2007-03-26 16:23:00,117.821,117.821,117.809,117.813,177399996.0
2007-03-26 16:24:00,117.815,117.816,117.779,117.779,179199996.0
2007-03-26 16:25:00,117.751,117.76,117.742,117.76,273500005.0
2007-03-26 16:26:00,117.722,117.722,117.635,117.639,119499998.0
2007-03-26 16:27:00,117.64,117.668,117.64,117.665,270200001.0
2007-03-26 16:28:00,117.672,117.686,117.672,117.679,144000000.0
2007-03-26 16:29:00,117.668,117.668,117.651,117.658,134300001.0
2007-03-26 16:30:00,117.671,117.715,117.671,117.71,78499999.0
2007-03-26 16:31:00,117.703,117.721,117.703,117.721,114099999.0
2007-03-26 16:32:00,117.727,117.727,117.705,117.705,129399995.0
2007-03-26 16:33:00,117.676,117.676,117.653,117.654,101000000.0
2007-03-26 16:34:00,117.661,117.673,117.656,117.671,198199998.0
2007-03-26 16:35:00,117.687,117.708,117.687,117.697,186399999.0
2007-03-26 16:36:00,117.697,117.711,117.697,117.711,185600003.0
2007-03-26 16:37:00,117.708,117.742,117.705,117.73,275000001.0
2007-03-26 16:38:00,117.725,117.757,117.725,117.757,154500000.0
2007-03-26 16:39:00,117.766,117.792,117.765,117.792,161700004.0
2007-03-26 16:40:00,117.792,117.797,117.774,117.778,232299999.0
2007-03-26 16:41:00,117.791,117.814,117.791,117.814,178099999.0
2007-03-26 16:42:00,117.824,117.853,117.824,117.836,244199999.0
2007-03-26 16:43:00,117.819,117.819,117.801,117.801,90700000.0
2007-03-26 16:44:00,117.801,117.801,117.758,117.758,211800001.0
2007-03-26 16:45:00,117.748,117.751,117.736,117.743,295400000.0
2007-03-26 16:46:00,117.733,117.745,117.725,117.745,225799999.0
2007-03-26 16:47:00,117.76,117.764,117.745,117.759,233900002.0
2007-03-26 16:48:00,117.77,117.777,117.77,117.776,213899996.0
2007-03-26 16:49:00,117.773,117.796,117.768,117.796,166100001.0
2007-03-26 16:50:00,117.797,117.826,117.787,117.826,144600002.0
2007-03-26 16:51:00,117.829,117.832,117.81,117.81,227000005.0
2007-03-26 16:52:00,117.803,117.803,117.784,117.784,67700001.0
2007-03-26 16:53:00,117.789,117.791,117.776,117.791,255600000.0
2007-03-26 16:54:00,117.794,117.813,117.794,117.806,232400001.0
2007-03-26 16:55:00,117.808,117.82,117.801,117.816,318700008.0
2007-03-26 16:56:00,117.819,117.832,117.819,117.832,36500000.0
2007-03-26 16:57:00,117.826,117.826,117.783,117.795,165699997.0
2007-03-26 16:58:00,117.797,117.8,117.792,117.792,215300001.0
2007-03-26 16:59:00,117.809,117.867,117.809,117.863,259600002.0
2007-03-26 17:00:00,117.846,117.895,117.846,117.895,203800001.0
2007-03-26 17:01:00,117.874,117.874,117.844,117.852,202300003.0
2007-03-26 17:02:00,117.842,117.842,117.809,117.809,236699995.0
2007-03-26 17:03:00,117.81,117.818,117.803,117.803,107599999.0
2007-03-26 17:04:00,117.79,117.805,117.784,117.788,343900001.0
2007-03-26 17:05:00,117.784,117.796,117.782,117.795,176199998.0
2007-03-26 17:06:00,117.81,117.828,117.81,117.817,226000000.0
2007-03-26 17:07:00,117.815,117.824,117.815,117.818,301999998.0
2007-03-26 17:08:00,117.816,117.816,117.806,117.81,291600005.0
2007-03-26 17:09:00,117.809,117.839,117.806,117.839,182100002.0
2007-03-26 17:10:00,117.844,117.846,117.837,117.84,299099999.0
2007-03-26 17:11:00,117.847,117.866,117.847,117.866,100500001.0
2007-03-26 17:12:00,117.87,117.896,117.87,117.896,373099999.0
2007-03-26 17:13:00,117.892,117.892,117.872,117.875,146899999.0
2007-03-26 17:14:00,117.866,117.866,117.857,117.857,42899999.0
2007-03-26 17:15:00,117.845,117.861,117.845,117.851,329600004.0
2007-03-26 17:16:00,117.852,117.869,117.852,117.868,168100000.0
2007-03-26 17:17:00,117.858,117.876,117.842,117.876,102399998.0
2007-03-26 17:18:00,117.867,117.87,117.864,117.87,156900002.0
2007-03-26 17:19:00,117.869,117.871,117.869,117.871,12800000.0
2007-03-26 17:20:00,117.88,117.889,117.88,117.886,105600003.0
2007-03-26 17:21:00,117.889,117.936,117.889,117.936,407599993.0
2007-03-26 17:22:00,117.929,117.929,117.922,117.928,128400002.0
2007-03-26 17:23:00,117.918,117.921,117.916,117.916,113000003.0
2007-03-26 17:24:00,117.905,117.905,117.876,117.886,173799999.0
2007-03-26 17:25:00,117.878,117.888,117.875,117.878,212299996.0
2007-03-26 17:26:00,117.869,117.876,117.869,117.876,67800002.0
2007-03-26 17:27:00,117.881,117.883,117.867,117.873,274799996.0
2007-03-26 17:28:00,117.868,117.88,117.854,117.88,144500001.0
2007-03-26 17:29:00,117.87,117.88,117.861,117.877,218099998.0
2007-03-26 17:30:00,117.876,117.886,117.871,117.881,317400002.0
2007-03-26 17:31:00,117.881,117.881,117.849,117.865,228100001.0
2007-03-26 17:32:00,117.858,117.858,117.845,117.845,44700002.0
2007-03-26 17:33:00,117.849,117.859,117.846,117.859,90100001.0
2007-03-26 17:34:00,117.858,117.868,117.844,117.86,340000007.0
2007-03-26 17:35:00,117.866,117.89,117.866,117.89,153600000.0
2007-03-26 17:36:00,117.894,117.907,117.894,117.898,118400001.0
2007-03-26 17:37:00,117.912,117.916,117.903,117.91,319899999.0
2007-03-26 17:38:00,117.902,117.902,117.885,117.885,81099998.0
2007-03-26 17:39:00,117.861,117.894,117.859,117.89,224500002.0
2007-03-26 17:40:00,117.877,117.898,117.877,117.886,271000000.0
2007-03-26 17:41:00,117.893,117.9,117.871,117.896,297899999.0
2007-03-26 17:42:00,117.898,117.901,117.886,117.901,327900002.0
2007-03-26 17:43:00,117.895,117.904,117.879,117.9,307899999.0
2007-03-26 17:44:00,117.893,117.903,117.883,117.899,381700002.0
2007-03-26 17:45:00,117.891,117.891,117.842,117.867,187699999.0
2007-03-26 17:46:00,117.872,117.872,117.864,117.868,198899994.0
2007-03-26 17:47:00,117.87,117.882,117.87,117.873,319300002.0
2007-03-26 17:48:00,117.864,117.864,117.845,117.845,109200003.0
2007-03-26 17:49:00,117.832,117.838,117.813,117.816,266700003.0
2007-03-26 17:50:00,117.817,117.827,117.815,117.818,190000000.0
2007-03-26 17:51:00,117.807,117.815,117.807,117.811,131599998.0
2007-03-26 17:52:00,117.809,117.81,117.791,117.794,216900000.0
2007-03-26 17:53:00,117.805,117.815,117.805,117.81,305199999.0
2007-03-26 17:54:00,117.811,117.824,117.811,117.824,206100002.0
2007-03-26 17:55:00,117.822,117.828,117.804,117.807,185900000.0
2007-03-26 17:56:00,117.809,117.831,117.809,117.831,183099998.0
2007-03-26 17:57:00,117.832,117.832,117.824,117.828,102200000.0
2007-03-26 17:58:00,117.824,117.833,117.821,117.833,142099995.0
2007-03-26 17:59:00,117.83,117.839,117.8,117.827,283600003.0
2007-03-26 18:00:00,117.835,117.852,117.835,117.844,98300002.0
2007-03-26 18:01:00,117.846,117.846,117.816,117.838,220000005.0
2007-03-26 18:02:00,117.845,117.846,117.836,117.843,262700005.0
2007-03-26 18:03:00,117.849,117.851,117.845,117.85,138599997.0
2007-03-26 18:04:00,117.846,117.849,117.846,117.849,103500000.0
2007-03-26 18:05:00,117.832,117.837,117.83,117.83,209800001.0
2007-03-26 18:06:00,117.843,117.85,117.84,117.84,202300003.0
2007-03-26 18:07:00,117.837,117.837,117.827,117.827,202499999.0
2007-03-26 18:08:00,117.821,117.821,117.804,117.821,165100003.0
2007-03-26 18:09:00,117.837,117.841,117.833,117.835,202100002.0
2007-03-26 18:10:00,117.838,117.84,117.827,117.827,333700008.0
2007-03-26 18:11:00,117.828,117.834,117.811,117.819,231400001.0
2007-03-26 18:12:00,117.84,117.85,117.84,117.845,272399999.0
2007-03-26 18:13:00,117.845,117.85,117.833,117.84,201999996.0
2007-03-26 18:14:00,117.843,117.843,117.832,117.838,172300003.0
2007-03-26 18:15:00,117.842,117.855,117.842,117.85,333600004.0
2007-03-26 18:16:00,117.833,117.858,117.817,117.858,254399999.0
2007-03-26 18:17:00,117.849,117.861,117.849,117.861,194600001.0
2007-03-26 18:18:00,117.867,117.867,117.854,117.86,252100000.0
2007-03-26 18:19:00,117.863,117.871,117.855,117.866,340499998.0
2007-03-26 18:20:00,117.863,117.883,117.863,117.883,88700002.0
2007-03-26 18:21:00,117.891,117.904,117.879,117.904,424199999.0
2007-03-26 18:22:00,117.896,117.896,117.859,117.865,176499998.0
2007-03-26 18:23:00,117.892,117.898,117.888,117.895,228099998.0
2007-03-26 18:24:00,117.897,117.899,117.887,117.896,232400003.0
2007-03-26 18:25:00,117.901,117.915,117.901,117.915,107899998.0
2007-03-26 18:26:00,117.927,117.927,117.914,117.92,244500000.0
2007-03-26 18:27:00,117.908,117.908,117.857,117.862,102300001.0
2007-03-26 18:28:00,117.884,117.884,117.86,117.865,137299999.0
2007-03-26 18:29:00,117.863,117.878,117.85,117.86,265899994.0
2007-03-26 18:30:00,117.887,117.887,117.869,117.869,235500001.0
2007-03-26 18:31:00,117.879,117.881,117.879,117.881,7700000.0
2007-03-26 18:32:00,117.882,117.89,117.88,117.881,196600003.0
2007-03-26 18:33:00,117.863,117.879,117.846,117.879,211299999.0
2007-03-26 18:34:00,117.882,117.897,117.882,117.893,178699999.0
2007-03-26 18:35:00,117.902,117.926,117.902,117.922,201200000.0
2007-03-26 18:36:00,117.919,117.921,117.906,117.913,107100001.0
2007-03-26 18:37:00,117.921,117.949,117.921,117.94,322200005.0
2007-03-26 18:38:00,117.934,117.951,117.934,117.938,287100002.0
2007-03-26 18:39:00,117.927,117.927,117.922,117.927,136800002.0
2007-03-26 18:40:00,117.925,117.925,117.903,117.916,374299997.0
2007-03-26 18:41:00,117.916,117.918,117.907,117.918,297900003.0
2007-03-26 18:42:00,117.91,117.912,117.887,117.912,88100002.0
2007-03-26 18:43:00,117.929,117.932,117.923,117.923,122999997.0
2007-03-26 18:44:00,117.933,117.933,117.918,117.925,233000007.0
2007-03-26 18:45:00,117.933,117.933,117.924,117.927,131000000.0
2007-03-26 18:46:00,117.927,117.933,117.893,117.929,257799996.0
2007-03-26 18:47:00,117.947,117.947,117.938,117.938,292799997.0
2007-03-26 18:48:00,117.937,117.937,117.925,117.935,102700001.0
2007-03-26 18:49:00,117.94,117.946,117.935,117.938,221900001.0
2007-03-26 18:50:00,117.942,117.942,117.927,117.941,291900002.0
2007-03-26 18:51:00,117.928,117.944,117.916,117.942,282199996.0
2007-03-26 18:52:00,117.937,117.94,117.93,117.93,269600000.0
2007-03-26 18:53:00,117.93,117.943,117.928,117.941,346299996.0
2007-03-26 18:54:00,117.953,117.958,117.948,117.95,104800000.0
2007-03-26 18:55:00,117.942,117.949,117.939,117.946,347399997.0
2007-03-26 18:56:00,117.933,117.939,117.93,117.939,217600004.0
2007-03-26 18:57:00,117.942,117.945,117.936,117.936,254900001.0
2007-03-26 18:58:00,117.934,117.943,117.931,117.943,130800002.0
2007-03-26 18:59:00,117.925,117.942,117.918,117.941,362300002.0
2007-03-26 19:00:00,117.931,117.931,117.921,117.928,241500007.0
2007-03-26 19:01:00,117.931,117.937,117.923,117.928,78800001.0
2007-03-26 19:02:00,117.927,117.933,117.923,117.923,203900002.0
2007-03-26 19:03:00,117.92,117.931,117.92,117.926,198699998.0
2007-03-26 19:04:00,117.914,117.914,117.902,117.904,151099996.0
2007-03-26 19:05:00,117.905,117.914,117.892,117.905,423900008.0
2007-03-26 19:06:00,117.898,117.915,117.887,117.899,329500006.0
2007-03-26 19:07:00,117.877,117.9,117.877,117.9,144000002.0
2007-03-26 19:08:00,117.895,117.9,117.885,117.897,149400004.0
2007-03-26 19:09:00,117.903,117.91,117.873,117.876,305600003.0
2007-03-26 19:10:00,117.878,117.91,117.872,117.897,270400005.0
2007-03-26 19:11:00,117.895,117.923,117.895,117.908,142699997.0
2007-03-26 19:12:00,117.913,117.919,117.876,117.896,209299999.0
2007-03-26 19:13:00,117.907,117.909,117.903,117.909,169299997.0
2007-03-26 19:14:00,117.902,117.907,117.879,117.897,360100003.0
2007-03-26 19:15:00,117.898,117.91,117.898,117.908,184500003.0
2007-03-26 19:16:00,117.912,117.912,117.91,117.91,122200001.0
2007-03-26 19:17:00,117.901,117.912,117.898,117.898,266499997.0
2007-03-26 19:18:00,117.892,117.899,117.879,117.888,152800000.0
2007-03-26 19:19:00,117.888,117.89,117.873,117.877,289400004.0
2007-03-26 19:20:00,117.873,117.892,117.873,117.891,136400003.0
2007-03-26 19:21:00,117.891,117.891,117.884,117.887,147400004.0
2007-03-26 19:22:00,117.892,117.898,117.886,117.89,178200001.0
2007-03-26 19:23:00,117.882,117.891,117.881,117.888,183199998.0
2007-03-26 19:24:00,117.885,117.889,117.863,117.889,154200000.0
2007-03-26 19:25:00,117.892,117.903,117.882,117.898,328899999.0
2007-03-26 19:26:00,117.89,117.893,117.85,117.877,188200002.0
2007-03-26 19:27:00,117.891,117.903,117.891,117.903,202099999.0
2007-03-26 19:28:00,117.902,117.902,117.87,117.889,307999996.0
2007-03-26 19:29:00,117.893,117.893,117.893,117.893,60500000.0
2007-03-26 19:30:00,117.899,117.903,117.896,117.9,197499999.0
2007-03-26 19:31:00,117.902,117.905,117.892,117.896,327700005.0
2007-03-26 19:32:00,117.905,117.916,117.895,117.916,153800004.0
2007-03-26 19:33:00,117.918,117.92,117.917,117.918,209999999.0
2007-03-26 19:34:00,117.903,117.944,117.892,117.944,196900002.0
2007-03-26 19:35:00,117.943,117.95,117.928,117.94,315999998.0
2007-03-26 19:36:00,117.942,117.942,117.938,117.938,47899998.0
2007-03-26 19:37:00,117.919,117.942,117.919,117.942,167999998.0
2007-03-26 19:38:00,117.946,117.947,117.937,117.937,336200002.0
2007-03-26 19:39:00,117.934,117.953,117.933,117.95,237600001.0
2007-03-26 19:40:00,117.95,117.958,117.94,117.956,239399995.0
2007-03-26 19:41:00,117.941,117.941,117.914,117.923,224300000.0
2007-03-26 19:42:00,117.94,117.941,117.899,117.917,207999998.0
2007-03-26 19:43:00,117.932,117.932,117.906,117.922,162299999.0
2007-03-26 19:44:00,117.947,117.958,117.947,117.958,115899999.0
2007-03-26 19:45:00,117.95,117.958,117.95,117.958,163399999.0
2007-03-26 19:46:00,117.96,117.96,117.946,117.946,69000001.0
2007-03-26 19:47:00,117.957,117.957,117.927,117.948,403100000.0
2007-03-26 19:48:00,117.945,117.948,117.945,117.948,50300000.0
2007-03-26 19:49:00,117.918,117.927,117.872,117.927,212599995.0
2007-03-26 19:50:00,117.94,117.94,117.907,117.935,169399999.0
2007-03-26 19:51:00,117.94,117.945,117.922,117.945,122799998.0
2007-03-26 19:52:00,117.936,117.95,117.912,117.95,235400002.0
2007-03-26 19:53:00,117.943,117.955,117.927,117.927,306500000.0
2007-03-26 19:54:00,117.945,117.956,117.943,117.956,253800002.0
2007-03-26 19:55:00,117.948,117.955,117.94,117.954,175599997.0
2007-03-26 19:56:00,117.954,117.954,117.946,117.948,206600000.0
2007-03-26 19:57:00,117.926,117.94,117.906,117.94,105300000.0
2007-03-26 19:58:00,117.913,117.94,117.91,117.918,320199994.0
2007-03-26 19:59:00,117.914,117.916,117.914,117.916,152199997.0
2007-03-26 20:00:00,117.929,117.942,117.929,117.938,190600000.0
2007-03-26 20:01:00,117.94,117.945,117.933,117.94,271799999.0
2007-03-26 20:02:00,117.948,117.948,117.916,117.936,423900008.0
2007-03-26 20:03:00,117.947,117.95,117.941,117.95,287400002.0
2007-03-26 20:04:00,117.948,117.958,117.944,117.95,261199999.0
2007-03-26 20:05:00,117.951,117.959,117.947,117.958,176300001.0
2007-03-26 20:06:00,117.962,117.971,117.962,117.966,295600005.0
2007-03-26 20:07:00,117.96,117.96,117.945,117.949,255599998.0
2007-03-26 20:08:00,117.951,117.951,117.949,117.949,97400002.0
2007-03-26 20:09:00,117.944,117.963,117.944,117.945,221700003.0
2007-03-26 20:10:00,117.948,117.948,117.939,117.939,230400002.0
2007-03-26 20:11:00,117.937,117.951,117.934,117.942,209199998.0
2007-03-26 20:12:00,117.944,117.951,117.943,117.948,222500003.0
2007-03-26 20:13:00,117.949,117.952,117.942,117.952,161800000.0
2007-03-26 20:14:00,117.951,117.951,117.936,117.94,122999997.0
2007-03-26 20:15:00,117.947,117.95,117.938,117.943,209399997.0
2007-03-26 20:16:00,117.945,117.945,117.936,117.943,150899998.0
2007-03-26 20:17:00,117.937,117.94,117.937,117.937,125300002.0
2007-03-26 20:18:00,117.943,117.946,117.941,117.942,219400002.0
2007-03-26 20:19:00,117.932,117.943,117.932,117.943,137500000.0
2007-03-26 20:20:00,117.93,117.945,117.922,117.935,133700002.0
2007-03-26 20:21:00,117.947,117.953,117.947,117.951,71900000.0
2007-03-26 20:22:00,117.945,117.945,117.925,117.934,229100000.0
2007-03-26 20:23:00,117.947,117.947,117.922,117.937,172299997.0
2007-03-26 20:24:00,117.945,117.956,117.945,117.945,120400000.0
2007-03-26 20:25:00,117.95,117.95,117.929,117.942,251300002.0
2007-03-26 20:26:00,117.917,117.947,117.917,117.947,163699998.0
2007-03-26 20:27:00,117.957,117.962,117.922,117.937,291100002.0
2007-03-26 20:28:00,117.95,117.95,117.913,117.925,311400001.0
2007-03-26 20:29:00,117.947,117.963,117.947,117.952,113799998.0
2007-03-26 20:30:00,117.96,117.968,117.956,117.961,222699999.0
2007-03-26 20:31:00,117.962,117.975,117.962,117.967,343599998.0
2007-03-26 20:32:00,117.953,117.968,117.947,117.952,437999994.0
2007-03-26 20:33:00,117.956,117.967,117.952,117.952,285600005.0
2007-03-26 20:34:00,117.959,117.971,117.956,117.956,289999996.0
2007-03-26 20:35:00,117.953,117.968,117.949,117.953,202399995.0
2007-03-26 20:36:00,117.952,117.959,117.945,117.958,95400002.0
2007-03-26 20:37:00,117.968,117.969,117.94,117.94,139600000.0
2007-03-26 20:38:00,117.963,117.963,117.955,117.962,158100001.0
2007-03-26 20:39:00,117.964,117.964,117.959,117.964,158599998.0
2007-03-26 20:40:00,117.963,117.963,117.955,117.955,65200001.0
2007-03-26 20:41:00,117.95,117.958,117.936,117.957,191199998.0
2007-03-26 20:42:00,117.942,117.942,117.92,117.933,182999999.0
2007-03-26 20:43:00,117.955,117.957,117.955,117.957,67700000.0
2007-03-26 20:44:00,117.977,117.981,117.974,117.98,86000000.0
2007-03-26 20:45:00,117.98,117.989,117.979,117.979,85900001.0
2007-03-26 20:46:00,117.978,117.986,117.975,117.979,360000005.0
2007-03-26 20:47:00,117.985,117.985,117.974,117.979,167300001.0
2007-03-26 20:48:00,117.958,117.984,117.955,117.977,244599997.0
2007-03-26 20:49:00,117.967,117.981,117.96,117.979,77900001.0
2007-03-26 20:50:00,117.985,117.985,117.96,117.98,236499999.0
2007-03-26 20:51:00,117.982,117.986,117.972,117.972,273800003.0
2007-03-26 20:52:00,117.958,117.987,117.945,117.987,134500001.0
2007-03-26 20:53:00,117.971,117.971,117.959,117.96,211499997.0
2007-03-26 20:54:00,117.968,117.968,117.945,117.956,336900001.0
2007-03-26 20:55:00,117.955,117.982,117.951,117.978,157200001.0
2007-03-26 20:56:00,117.974,117.996,117.974,117.994,204299998.0
2007-03-26 20:57:00,117.999,118.001,117.999,118.001,100799999.0
2007-03-26 20:58:00,117.997,118.005,117.99,117.993,294399997.0
2007-03-26 20:59:00,118.01,118.013,118.01,118.013,107599998.0
2007-03-26 21:00:00,118.028,118.032,118.017,118.022,196600001.0
2007-03-26 21:01:00,118.024,118.031,118.022,118.027,213099999.0
2007-03-26 21:02:00,118.034,118.043,118.033,118.043,186999999.0
2007-03-26 21:03:00,118.041,118.049,118.041,118.046,297400002.0
2007-03-26 21:04:00,118.044,118.044,118.035,118.035,64400001.0
2007-03-26 21:05:00,118.038,118.038,118.023,118.032,202800004.0
2007-03-26 21:06:00,118.035,118.039,118.004,118.022,262100005.0
2007-03-26 21:07:00,118.04,118.044,118.013,118.033,219999995.0
2007-03-26 21:08:00,118.036,118.049,118.036,118.042,172900001.0
2007-03-26 21:09:00,118.042,118.044,118.037,118.041,111900000.0
2007-03-26 21:10:00,118.038,118.045,118.032,118.037,177299999.0
2007-03-26 21:11:00,118.036,118.039,118.036,118.039,48800000.0
2007-03-26 21:12:00,118.033,118.033,118.019,118.029,139700002.0
2007-03-26 21:13:00,118.046,118.046,118.037,118.045,187799997.0
2007-03-26 21:14:00,118.039,118.05,118.025,118.025,370899997.0
2007-03-26 21:15:00,118.05,118.051,118.048,118.051,63599999.0
2007-03-26 21:16:00,118.047,118.06,118.047,118.06,218100004.0
2007-03-26 21:17:00,118.063,118.063,118.051,118.057,120299999.0
2007-03-26 21:18:00,118.055,118.057,118.051,118.055,169100000.0
2007-03-26 21:19:00,118.061,118.061,118.048,118.054,169300003.0
2007-03-26 21:20:00,118.04,118.059,118.023,118.059,394400005.0
2007-03-26 21:21:00,118.058,118.06,118.045,118.058,93099998.0
2007-03-26 21:22:00,118.051,118.057,118.036,118.051,170299999.0
2007-03-26 21:23:00,118.038,118.038,118.019,118.019,94699998.0
2007-03-26 21:24:00,118.025,118.047,118.018,118.045,136400003.0
2007-03-26 21:25:00,118.027,118.047,118.027,118.031,339000006.0
2007-03-26 21:26:00,118.043,118.05,118.027,118.05,191799997.0
2007-03-26 21:27:00,118.055,118.055,118.038,118.052,234700006.0
2007-03-26 21:28:00,118.05,118.06,118.05,118.055,215300004.0
2007-03-26 21:29:00,118.057,118.057,118.038,118.045,113600000.0
2007-03-26 21:30:00,118.055,118.063,118.025,118.029,243099992.0
2007-03-26 21:31:00,118.059,118.061,118.037,118.037,102700000.0
2007-03-26 21:32:00,118.03,118.05,118.016,118.043,372600006.0
2007-03-26 21:33:00,118.037,118.051,118.022,118.033,204300003.0
2007-03-26 21:34:00,118.058,118.07,118.057,118.065,308900001.0
2007-03-26 21:35:00,118.062,118.075,118.059,118.062,330199996.0
2007-03-26 21:36:00,118.059,118.059,118.046,118.052,117599999.0
2007-03-26 21:37:00,118.048,118.053,118.042,118.053,142099998.0
2007-03-26 21:38:00,118.022,118.041,118.016,118.03,140499999.0
2007-03-26 21:39:00,118.048,118.063,118.039,118.057,270299999.0
2007-03-26 21:40:00,118.051,118.061,118.051,118.061,222500000.0
2007-03-26 21:41:00,118.055,118.057,118.049,118.057,85999998.0
2007-03-26 21:42:00,118.06,118.06,118.05,118.05,111299999.0
2007-03-26 21:43:00,118.054,118.073,118.054,118.065,167599998.0
2007-03-26 21:44:00,118.055,118.057,118.05,118.057,84499999.0
2007-03-26 21:45:00,118.047,118.068,118.047,118.061,268100004.0
2007-03-26 21:46:00,118.06,118.069,118.057,118.069,181700004.0
2007-03-26 21:47:00,118.082,118.09,118.052,118.061,333500009.0
2007-03-26 21:48:00,118.088,118.088,118.054,118.078,411400003.0
2007-03-26 21:49:00,118.097,118.098,118.085,118.088,210100000.0
2007-03-26 21:50:00,118.083,118.099,118.083,118.099,72199998.0
2007-03-26 21:51:00,118.105,118.121,118.099,118.121,372700001.0
2007-03-26 21:52:00,118.114,118.114,118.112,118.112,32800000.0
2007-03-26 21:53:00,118.105,118.118,118.091,118.118,295700005.0
2007-03-26 21:54:00,118.11,118.11,118.099,118.105,213500001.0
2007-03-26 21:55:00,118.08,118.093,118.062,118.077,86800002.0
2007-03-26 21:56:00,118.098,118.098,118.082,118.087,114400002.0
2007-03-26 21:57:00,118.085,118.1,118.066,118.095,416699996.0
2007-03-26 21:58:00,118.083,118.083,118.083,118.083,34299999.0
2007-03-26 21:59:00,118.075,118.077,118.052,118.074,327199998.0
2007-03-26 22:00:00,118.078,118.078,118.057,118.061,126600002.0
2007-03-26 22:01:00,118.08,118.082,118.055,118.075,299599993.0
2007-03-26 22:02:00,118.078,118.079,118.073,118.078,86900003.0
2007-03-26 22:03:00,118.07,118.079,118.055,118.079,233199998.0
2007-03-26 22:04:00,118.09,118.093,118.053,118.081,410099997.0
2007-03-26 22:05:00,118.075,118.082,118.057,118.078,296100001.0
2007-03-26 22:06:00,118.067,118.067,118.039,118.039,142099998.0
2007-03-26 22:07:00,118.073,118.073,118.063,118.07,106299998.0
2007-03-26 22:08:00,118.08,118.089,118.08,118.089,281100001.0
2007-03-26 22:09:00,118.091,118.092,118.086,118.087,201500004.0
2007-03-26 22:10:00,118.078,118.081,118.069,118.081,221099999.0
2007-03-26 22:11:00,118.083,118.083,118.075,118.076,201299999.0
2007-03-26 22:12:00,118.074,118.079,118.055,118.055,336200008.0
2007-03-26 22:13:00,118.078,118.078,118.078,118.078,9600000.0
2007-03-26 22:14:00,118.072,118.078,118.043,118.078,302100001.0
2007-03-26 22:15:00,118.071,118.081,118.06,118.081,245300000.0
2007-03-26 22:16:00,118.081,118.082,118.068,118.082,282799997.0
2007-03-26 22:17:00,118.068,118.074,118.05,118.074,108299998.0
2007-03-26 22:18:00,118.045,118.079,118.045,118.079,397100005.0
2007-03-26 22:19:00,118.082,118.09,118.075,118.078,311899993.0
2007-03-26 22:20:00,118.073,118.073,118.052,118.064,210799996.0
2007-03-26 22:21:00,118.068,118.068,118.045,118.064,225899994.0
2007-03-26 22:22:00,118.039,118.058,118.039,118.05,240800003.0
2007-03-26 22:23:00,118.063,118.075,118.063,118.075,62499998.0
2007-03-26 22:24:00,118.068,118.076,118.063,118.075,184100000.0
2007-03-26 22:25:00,118.058,118.081,118.045,118.077,352000001.0
2007-03-26 22:26:00,118.088,118.088,118.058,118.081,310199993.0
2007-03-26 22:27:00,118.087,118.087,118.058,118.076,375699999.0
2007-03-26 22:28:00,118.082,118.087,118.073,118.08,491899992.0
2007-03-26 22:29:00,118.082,118.082,118.069,118.082,285199999.0
2007-03-26 22:30:00,118.074,118.079,118.074,118.079,55599998.0
2007-03-26 22:31:00,118.07,118.074,118.037,118.037,229400005.0
2007-03-26 22:32:00,118.078,118.083,118.078,118.083,74799998.0
2007-03-26 22:33:00,118.057,118.086,118.057,118.062,127800001.0
2007-03-26 22:34:00,118.084,118.088,118.06,118.077,256799996.0
2007-03-26 22:35:00,118.077,118.081,118.055,118.081,101100000.0
2007-03-26 22:36:00,118.09,118.094,118.064,118.078,358799995.0
2007-03-26 22:37:00,118.08,118.086,118.067,118.074,265100001.0
2007-03-26 22:38:00,118.082,118.091,118.062,118.091,239899999.0
2007-03-26 22:39:00,118.095,118.095,118.095,118.095,5600000.0
2007-03-26 22:40:00,118.07,118.085,118.062,118.065,337000005.0
2007-03-26 22:41:00,118.078,118.078,118.078,118.078,30100000.0
2007-03-26 22:42:00,118.1,118.11,118.1,118.11,195700001.0
2007-03-26 22:43:00,118.114,118.114,118.083,118.111,415499992.0
2007-03-26 22:44:00,118.106,118.124,118.092,118.119,218899997.0
2007-03-26 22:45:00,118.11,118.11,118.082,118.099,204899997.0
2007-03-26 22:46:00,118.084,118.116,118.084,118.116,140200001.0
2007-03-26 22:47:00,118.107,118.107,118.089,118.104,192799996.0
2007-03-26 22:48:00,118.118,118.118,118.099,118.107,97600000.0
2007-03-26 22:49:00,118.113,118.115,118.111,118.115,233200000.0
2007-03-26 22:50:00,118.1,118.115,118.088,118.09,416900006.0
2007-03-26 22:51:00,118.1,118.1,118.078,118.089,121700000.0
2007-03-26 22:52:00,118.09,118.09,118.075,118.075,116400002.0
2007-03-26 22:53:00,118.11,118.123,118.1,118.115,406399999.0
2007-03-26 22:54:00,118.117,118.117,118.085,118.108,234300002.0
2007-03-26 22:55:00,118.118,118.124,118.112,118.124,188899997.0
2007-03-26 22:56:00,118.119,118.119,118.109,118.118,70499998.0
2007-03-26 22:57:00,118.113,118.113,118.107,118.107,162700000.0
2007-03-26 22:58:00,118.109,118.109,118.089,118.095,222899997.0
2007-03-26 22:59:00,118.11,118.113,118.097,118.113,221300000.0
2007-03-26 23:00:00,118.106,118.106,118.087,118.094,131799999.0
2007-03-26 23:01:00,118.101,118.101,118.09,118.09,116500000.0
2007-03-26 23:02:00,118.093,118.097,118.087,118.087,220899998.0
2007-03-26 23:03:00,118.1,118.124,118.1,118.102,157300002.0
2007-03-26 23:04:00,118.102,118.13,118.102,118.13,103500000.0
2007-03-26 23:05:00,118.117,118.117,118.093,118.111,205100000.0
2007-03-26 23:06:00,118.096,118.106,118.09,118.106,197800000.0
2007-03-26 23:07:00,118.103,118.105,118.102,118.102,37600001.0
2007-03-26 23:08:00,118.105,118.105,118.105,118.105,36500000.0
2007-03-26 23:09:00,118.1,118.106,118.091,118.091,139800001.0
2007-03-26 23:10:00,118.085,118.106,118.085,118.105,427000003.0
2007-03-26 23:11:00,118.1,118.111,118.093,118.1,237500002.0
2007-03-26 23:12:00,118.1,118.1,118.088,118.094,280100003.0
2007-03-26 23:13:00,118.085,118.109,118.085,118.098,179999998.0
2007-03-26 23:14:00,118.092,118.092,118.076,118.092,255200000.0
2007-03-26 23:15:00,118.093,118.095,118.087,118.093,157700000.0
2007-03-26 23:16:00,118.096,118.101,118.096,118.101,24000000.0
2007-03-26 23:17:00,118.081,118.091,118.079,118.088,165500001.0
2007-03-26 23:18:00,118.067,118.083,118.067,118.074,237900002.0
2007-03-26 23:19:00,118.094,118.101,118.094,118.101,47100001.0
2007-03-26 23:20:00,118.09,118.09,118.073,118.073,105899998.0
2007-03-26 23:21:00,118.09,118.093,118.049,118.054,226299998.0
2007-03-26 23:22:00,118.061,118.091,118.061,118.088,244700000.0
2007-03-26 23:23:00,118.08,118.088,118.067,118.088,171200000.0
2007-03-26 23:24:00,118.099,118.099,118.075,118.085,144900001.0
2007-03-26 23:25:00,118.092,118.103,118.076,118.098,152900000.0
2007-03-26 23:26:00,118.072,118.107,118.071,118.101,268099998.0
2007-03-26 23:27:00,118.097,118.099,118.082,118.085,192299997.0
2007-03-26 23:28:00,118.092,118.106,118.085,118.106,200799999.0
2007-03-26 23:29:00,118.115,118.124,118.092,118.097,113100001.0
2007-03-26 23:30:00,118.115,118.115,118.11,118.11,43500002.0
2007-03-26 23:31:00,118.113,118.122,118.106,118.121,333899994.0
2007-03-26 23:32:00,118.112,118.117,118.104,118.109,333399996.0
2007-03-26 23:33:00,118.111,118.127,118.1,118.112,278399995.0
2007-03-26 23:34:00,118.116,118.116,118.105,118.108,352499994.0
2007-03-26 23:35:00,118.108,118.121,118.107,118.11,307499994.0
2007-03-26 23:36:00,118.112,118.126,118.105,118.126,95200000.0
2007-03-26 23:37:00,118.113,118.125,118.104,118.109,271899994.0
2007-03-26 23:38:00,118.119,118.131,118.119,118.131,47499999.0
2007-03-26 23:39:00,118.148,118.154,118.136,118.136,143600001.0
2007-03-26 23:40:00,118.135,118.143,118.119,118.138,182699997.0
2007-03-26 23:41:00,118.14,118.14,118.124,118.133,194799995.0
2007-03-26 23:42:00,118.152,118.159,118.129,118.129,207700003.0
2007-03-26 23:43:00,118.16,118.16,118.147,118.147,117299998.0
2007-03-26 23:44:00,118.139,118.139,118.116,118.127,151199998.0
2007-03-26 23:45:00,118.133,118.133,118.113,118.113,173200002.0
2007-03-26 23:46:00,118.138,118.138,118.121,118.122,48400000.0
2007-03-26 23:47:00,118.115,118.122,118.105,118.119,217300000.0
2007-03-26 23:48:00,118.1,118.113,118.085,118.113,187099997.0
2007-03-26 23:49:00,118.098,118.098,118.072,118.08,235200002.0
2007-03-26 23:50:00,118.072,118.095,118.053,118.095,229999998.0
2007-03-26 23:51:00,118.1,118.1,118.079,118.096,212700008.0
2007-03-26 23:52:00,118.088,118.105,118.084,118.093,490399987.0
2007-03-26 23:53:00,118.083,118.099,118.065,118.097,349100003.0
2007-03-26 23:54:00,118.093,118.1,118.067,118.081,164300001.0
2007-03-26 23:55:00,118.088,118.095,118.069,118.095,94000000.0
2007-03-26 23:56:00,118.09,118.09,118.09,118.09,36700001.0
2007-03-26 23:57:00,118.077,118.078,118.077,118.078,65300002.0
2007-03-26 23:58:00,118.094,118.098,118.076,118.08,394799997.0
2007-03-26 23:59:00,118.108,118.111,118.102,118.102,105000001.0
2007-03-27 00:00:00,118.07,118.107,118.07,118.105,208199999.0
2007-03-27 00:01:00,118.11,118.111,118.084,118.1,383199999.0
2007-03-27 00:02:00,118.103,118.109,118.091,118.109,146700002.0
2007-03-27 00:03:00,118.1,118.11,118.1,118.105,139799999.0
2007-03-27 00:04:00,118.119,118.137,118.114,118.137,285500001.0
2007-03-27 00:05:00,118.135,118.135,118.108,118.131,173399995.0
2007-03-27 00:06:00,118.106,118.126,118.104,118.106,226700001.0
2007-03-27 00:07:00,118.116,118.148,118.116,118.138,217600002.0
2007-03-27 00:08:00,118.137,118.138,118.123,118.129,149799997.0
2007-03-27 00:09:00,118.121,118.139,118.112,118.139,312400000.0
2007-03-27 00:10:00,118.128,118.128,118.107,118.123,127799998.0
2007-03-27 00:11:00,118.122,118.122,118.112,118.122,206400005.0
2007-03-27 00:12:00,118.114,118.12,118.099,118.12,167200001.0
2007-03-27 00:13:00,118.11,118.123,118.099,118.119,230300001.0
2007-03-27 00:14:00,118.127,118.132,118.058,118.058,129899999.0
2007-03-27 00:15:00,118.057,118.057,118.015,118.046,346699996.0
2007-03-27 00:16:00,118.022,118.064,118.022,118.061,386999999.0
2007-03-27 00:17:00,118.062,118.062,118.035,118.052,174800000.0
2007-03-27 00:18:00,118.042,118.042,118.035,118.035,49900002.0
2007-03-27 00:19:00,118.06,118.065,118.035,118.059,266700002.0
2007-03-27 00:20:00,118.055,118.055,118.034,118.041,155300000.0
2007-03-27 00:21:00,118.043,118.047,118.015,118.037,309299996.0
2007-03-27 00:22:00,118.046,118.046,118.036,118.038,64400001.0
2007-03-27 00:23:00,118.042,118.054,118.032,118.054,127800001.0
2007-03-27 00:24:00,118.068,118.071,118.057,118.057,238900002.0
2007-03-27 00:25:00,118.058,118.069,118.058,118.065,171400002.0
2007-03-27 00:26:00,118.057,118.08,118.057,118.078,344100006.0
2007-03-27 00:27:00,118.057,118.093,118.057,118.081,293699998.0
2007-03-27 00:28:00,118.082,118.089,118.064,118.071,380100010.0
2007-03-27 00:29:00,118.085,118.093,118.066,118.086,128800001.0
2007-03-27 00:30:00,118.095,118.095,118.075,118.075,109299999.0
2007-03-27 00:31:00,118.072,118.1,118.072,118.073,209700003.0
2007-03-27 00:32:00,118.098,118.098,118.074,118.09,215199996.0
2007-03-27 00:33:00,118.078,118.095,118.059,118.095,218100000.0
2007-03-27 00:34:00,118.083,118.095,118.079,118.089,171300004.0
2007-03-27 00:35:00,118.09,118.098,118.079,118.095,402000002.0
2007-03-27 00:36:00,118.069,118.09,118.069,118.087,184700004.0
2007-03-27 00:37:00,118.09,118.09,118.075,118.083,102199999.0
2007-03-27 00:38:00,118.088,118.088,118.08,118.084,201700001.0
2007-03-27 00:39:00,118.063,118.084,118.059,118.084,296699994.0
2007-03-27 00:40:00,118.091,118.091,118.079,118.079,44500000.0
2007-03-27 00:41:00,118.058,118.079,118.058,118.079,249799999.0
2007-03-27 00:42:00,118.07,118.087,118.063,118.072,379800003.0
2007-03-27 00:43:00,118.068,118.08,118.054,118.079,182899998.0
2007-03-27 00:44:00,118.07,118.08,118.063,118.078,127199998.0
2007-03-27 00:45:00,118.054,118.086,118.054,118.081,190900003.0
2007-03-27 00:46:00,118.088,118.105,118.076,118.08,269399999.0
2007-03-27 00:47:00,118.085,118.095,118.085,118.095,42300001.0
2007-03-27 00:48:00,118.101,118.102,118.085,118.102,206599998.0
2007-03-27 00:49:00,118.097,118.104,118.078,118.104,74599998.0
2007-03-27 00:50:00,118.113,118.118,118.102,118.116,192900004.0
2007-03-27 00:51:00,118.108,118.115,118.094,118.113,305199996.0
2007-03-27 00:52:00,118.137,118.156,118.127,118.156,243600000.0
2007-03-27 00:53:00,118.152,118.152,118.122,118.133,129799999.0
2007-03-27 00:54:00,118.126,118.139,118.126,118.136,169200005.0
2007-03-27 00:55:00,118.117,118.117,118.095,118.095,317800002.0
2007-03-27 00:56:00,118.125,118.133,118.115,118.132,245100000.0
2007-03-27 00:57:00,118.111,118.134,118.111,118.134,257000004.0
2007-03-27 00:58:00,118.137,118.137,118.098,118.112,121600001.0
2007-03-27 00:59:00,118.106,118.112,118.098,118.112,155499998.0
2007-03-27 01:00:00,118.108,118.131,118.095,118.125,266199996.0
2007-03-27 01:01:00,118.113,118.133,118.107,118.133,138900004.0
2007-03-27 01:02:00,118.13,118.15,118.13,118.147,144399998.0
2007-03-27 01:03:00,118.146,118.15,118.129,118.138,108100001.0
2007-03-27 01:04:00,118.135,118.144,118.117,118.144,196900005.0
2007-03-27 01:05:00,118.141,118.154,118.133,118.15,200699998.0
2007-03-27 01:06:00,118.168,118.182,118.159,118.174,285999997.0
2007-03-27 01:07:00,118.162,118.176,118.142,118.154,183100003.0
2007-03-27 01:08:00,118.165,118.176,118.159,118.169,327200001.0
2007-03-27 01:09:00,118.158,118.181,118.148,118.17,166200000.0
2007-03-27 01:10:00,118.166,118.186,118.157,118.186,324400004.0
2007-03-27 01:11:00,118.165,118.185,118.162,118.184,153499999.0
2007-03-27 01:12:00,118.168,118.176,118.154,118.163,520200001.0
2007-03-27 01:13:00,118.168,118.172,118.16,118.16,187900004.0
2007-03-27 01:14:00,118.149,118.171,118.147,118.161,241700001.0
2007-03-27 01:15:00,118.167,118.167,118.146,118.146,141999996.0
2007-03-27 01:16:00,118.131,118.158,118.115,118.158,251300001.0
2007-03-27 01:17:00,118.154,118.164,118.142,118.152,269199998.0
2007-03-27 01:18:00,118.153,118.195,118.15,118.195,127699999.0
2007-03-27 01:19:00,118.2,118.206,118.189,118.199,271400003.0
2007-03-27 01:20:00,118.192,118.192,118.186,118.19,237300001.0
2007-03-27 01:21:00,118.185,118.202,118.17,118.192,143899999.0
2007-03-27 01:22:00,118.208,118.212,118.208,118.212,109299999.0
2007-03-27 01:23:00,118.23,118.231,118.199,118.217,215499998.0
2007-03-27 01:24:00,118.246,118.256,118.233,118.255,330399999.0
2007-03-27 01:25:00,118.25,118.271,118.245,118.267,321100004.0
2007-03-27 01:26:00,118.25,118.25,118.228,118.25,224200003.0
2007-03-27 01:27:00,118.249,118.249,118.226,118.247,196100002.0
2007-03-27 01:28:00,118.248,118.249,118.212,118.24,277399998.0
2007-03-27 01:29:00,118.233,118.233,118.203,118.225,332500000.0
2007-03-27 01:30:00,118.207,118.236,118.207,118.236,194900006.0
2007-03-27 01:31:00,118.215,118.215,118.196,118.196,213100001.0
2007-03-27 01:32:00,118.228,118.228,118.22,118.22,50300000.0
2007-03-27 01:33:00,118.2,118.211,118.185,118.189,202800001.0
2007-03-27 01:34:00,118.23,118.239,118.23,118.237,185700000.0
2007-03-27 01:35:00,118.23,118.24,118.218,118.24,211200003.0
2007-03-27 01:36:00,118.235,118.274,118.231,118.27,235700001.0
2007-03-27 01:37:00,118.289,118.318,118.289,118.292,256399999.0
2007-03-27 01:38:00,118.29,118.29,118.27,118.27,182500004.0
2007-03-27 01:39:00,118.28,118.287,118.273,118.284,293299998.0
2007-03-27 01:40:00,118.289,118.317,118.289,118.302,184400003.0
2007-03-27 01:41:00,118.316,118.339,118.316,118.325,220900000.0
2007-03-27 01:42:00,118.334,118.338,118.31,118.31,112800003.0
2007-03-27 01:43:00,118.28,118.289,118.249,118.249,298399998.0
2007-03-27 01:44:00,118.245,118.25,118.239,118.247,187099997.0
2007-03-27 01:45:00,118.228,118.26,118.228,118.26,105900000.0
2007-03-27 01:46:00,118.273,118.285,118.269,118.28,357199999.0
2007-03-27 01:47:00,118.281,118.29,118.265,118.29,278699994.0
2007-03-27 01:48:00,118.292,118.3,118.267,118.267,192800003.0
2007-03-27 01:49:00,118.263,118.27,118.226,118.226,202800000.0
2007-03-27 01:50:00,118.247,118.247,118.217,118.222,195199993.0
2007-03-27 01:51:00,118.205,118.232,118.205,118.229,302999996.0
2007-03-27 01:52:00,118.24,118.242,118.215,118.215,123900000.0
2007-03-27 01:53:00,118.213,118.228,118.206,118.228,165599997.0
2007-03-27 01:54:00,118.225,118.229,118.211,118.217,282000005.0
2007-03-27 01:55:00,118.205,118.218,118.205,118.218,121700002.0
2007-03-27 01:56:00,118.216,118.216,118.193,118.206,201099999.0
2007-03-27 01:57:00,118.2,118.223,118.197,118.205,185000003.0
2007-03-27 01:58:00,118.21,118.215,118.195,118.215,265300002.0
2007-03-27 01:59:00,118.228,118.231,118.217,118.217,255999997.0
2007-03-27 02:00:00,118.222,118.223,118.188,118.188,290099996.0
2007-03-27 02:01:00,118.201,118.214,118.198,118.21,219299998.0
2007-03-27 02:02:00,118.223,118.233,118.223,118.233,133699997.0
2007-03-27 02:03:00,118.23,118.23,118.218,118.225,187499998.0
2007-03-27 02:04:00,118.21,118.231,118.197,118.228,351499998.0
2007-03-27 02:05:00,118.237,118.258,118.237,118.251,307000004.0
2007-03-27 02:06:00,118.255,118.266,118.25,118.26,269199995.0
2007-03-27 02:07:00,118.245,118.253,118.234,118.238,209499996.0
2007-03-27 02:08:00,118.236,118.249,118.23,118.23,119599997.0
2007-03-27 02:09:00,118.23,118.241,118.23,118.241,83200001.0
2007-03-27 02:10:00,118.232,118.24,118.223,118.223,351500000.0
2007-03-27 02:11:00,118.243,118.243,118.232,118.242,156000001.0
2007-03-27 02:12:00,118.237,118.248,118.237,118.244,297199995.0
2007-03-27 02:13:00,118.246,118.247,118.24,118.243,73599999.0
2007-03-27 02:14:00,118.235,118.243,118.221,118.241,124100004.0
2007-03-27 02:15:00,118.246,118.252,118.239,118.244,317900004.0
2007-03-27 02:16:00,118.235,118.25,118.219,118.25,172499998.0
2007-03-27 02:17:00,118.248,118.251,118.236,118.251,120599998.0
2007-03-27 02:18:00,118.244,118.25,118.224,118.229,278500001.0
2007-03-27 02:19:00,118.253,118.26,118.252,118.26,64700000.0
2007-03-27 02:20:00,118.251,118.251,118.244,118.244,55399998.0
2007-03-27 02:21:00,118.241,118.247,118.241,118.247,44400000.0
2007-03-27 02:22:00,118.248,118.263,118.243,118.259,143700000.0
2007-03-27 02:23:00,118.267,118.267,118.226,118.231,237600007.0
2007-03-27 02:24:00,118.245,118.259,118.232,118.259,257600002.0
2007-03-27 02:25:00,118.245,118.245,118.222,118.224,152000002.0
2007-03-27 02:26:00,118.244,118.247,118.244,118.247,41399998.0
2007-03-27 02:27:00,118.241,118.254,118.24,118.254,212799999.0
2007-03-27 02:28:00,118.248,118.248,118.229,118.231,361799991.0
2007-03-27 02:29:00,118.259,118.266,118.248,118.256,315599995.0
2007-03-27 02:30:00,118.248,118.248,118.231,118.245,160700001.0
2007-03-27 02:31:00,118.26,118.26,118.237,118.252,114200000.0
2007-03-27 02:32:00,118.241,118.258,118.234,118.249,369399995.0
2007-03-27 02:33:00,118.257,118.258,118.247,118.248,254499997.0
2007-03-27 02:34:00,118.245,118.249,118.239,118.247,339500000.0
2007-03-27 02:35:00,118.248,118.248,118.213,118.221,202400005.0
2007-03-27 02:36:00,118.25,118.25,118.239,118.244,145899998.0
2007-03-27 02:37:00,118.241,118.249,118.241,118.249,21000000.0
2007-03-27 02:38:00,118.245,118.245,118.234,118.244,153199997.0
2007-03-27 02:39:00,118.243,118.243,118.207,118.222,287499996.0
2007-03-27 02:40:00,118.245,118.245,118.211,118.212,227300000.0
2007-03-27 02:41:00,118.224,118.224,118.199,118.215,237200003.0
2007-03-27 02:42:00,118.221,118.237,118.221,118.234,120000001.0
2007-03-27 02:43:00,118.238,118.238,118.205,118.23,258099998.0
2007-03-27 02:44:00,118.213,118.223,118.204,118.223,199300004.0
2007-03-27 02:45:00,118.218,118.22,118.203,118.212,410599999.0
2007-03-27 02:46:00,118.213,118.213,118.18,118.18,100899998.0
2007-03-27 02:47:00,118.168,118.174,118.157,118.169,307299998.0
2007-03-27 02:48:00,118.179,118.19,118.179,118.182,151699999.0
2007-03-27 02:49:00,118.172,118.186,118.169,118.17,284500001.0
2007-03-27 02:50:00,118.167,118.171,118.157,118.171,220299999.0
2007-03-27 02:51:00,118.163,118.178,118.155,118.178,194799999.0
2007-03-27 02:52:00,118.177,118.186,118.171,118.174,75900000.0
2007-03-27 02:53:00,118.165,118.179,118.164,118.176,196000000.0
2007-03-27 02:54:00,118.178,118.179,118.157,118.166,306999997.0
2007-03-27 02:55:00,118.168,118.168,118.132,118.145,303800002.0
2007-03-27 02:56:00,118.153,118.168,118.139,118.156,371400002.0
2007-03-27 02:57:00,118.16,118.167,118.145,118.145,384099998.0
2007-03-27 02:58:00,118.143,118.168,118.13,118.147,235800003.0
2007-03-27 02:59:00,118.171,118.173,118.17,118.17,79400002.0
2007-03-27 03:00:00,118.16,118.16,118.145,118.145,85399999.0
2007-03-27 03:01:00,118.14,118.149,118.134,118.134,223899996.0
2007-03-27 03:02:00,118.153,118.176,118.153,118.174,230399998.0
2007-03-27 03:03:00,118.172,118.172,118.162,118.162,79599997.0
2007-03-27 03:04:00,118.164,118.174,118.161,118.174,153700002.0
2007-03-27 03:05:00,118.178,118.189,118.173,118.182,324000001.0
2007-03-27 03:06:00,118.183,118.183,118.16,118.16,69400002.0
2007-03-27 03:07:00,118.147,118.163,118.14,118.163,242799996.0
2007-03-27 03:08:00,118.18,118.18,118.149,118.162,290499998.0
2007-03-27 03:09:00,118.171,118.181,118.16,118.173,331400000.0
2007-03-27 03:10:00,118.173,118.173,118.158,118.16,189700002.0
2007-03-27 03:11:00,118.17,118.172,118.155,118.158,285199997.0
2007-03-27 03:12:00,118.177,118.179,118.165,118.165,307299997.0
2007-03-27 03:13:00,118.16,118.168,118.137,118.154,283100000.0
2007-03-27 03:14:00,118.16,118.16,118.142,118.156,159400000.0
2007-03-27 03:15:00,118.165,118.17,118.151,118.17,165100001.0
2007-03-27 03:16:00,118.16,118.16,118.123,118.15,175100004.0
2007-03-27 03:17:00,118.159,118.159,118.13,118.151,349099993.0
2007-03-27 03:18:00,118.155,118.159,118.132,118.153,102799999.0
2007-03-27 03:19:00,118.171,118.171,118.144,118.16,146099997.0
2007-03-27 03:20:00,118.166,118.171,118.161,118.171,197600000.0
2007-03-27 03:21:00,118.166,118.166,118.164,118.164,49699998.0
2007-03-27 03:22:00,118.158,118.158,118.135,118.138,198800000.0
2007-03-27 03:23:00,118.163,118.167,118.153,118.165,186499997.0
2007-03-27 03:24:00,118.153,118.167,118.149,118.157,160400002.0
2007-03-27 03:25:00,118.153,118.156,118.131,118.156,177300003.0
2007-03-27 03:26:00,118.159,118.188,118.158,118.188,239699997.0
2007-03-27 03:27:00,118.187,118.214,118.181,118.21,366700005.0
2007-03-27 03:28:00,118.194,118.201,118.177,118.201,212399994.0
2007-03-27 03:29:00,118.203,118.203,118.177,118.179,115900000.0
2007-03-27 03:30:00,118.183,118.206,118.179,118.206,135999999.0
2007-03-27 03:31:00,118.193,118.207,118.193,118.199,245699997.0
2007-03-27 03:32:00,118.21,118.218,118.186,118.195,188700001.0
2007-03-27 03:33:00,118.185,118.199,118.175,118.184,193800000.0
2007-03-27 03:34:00,118.235,118.293,118.235,118.287,239200002.0
2007-03-27 03:35:00,118.285,118.29,118.274,118.274,272000001.0
2007-03-27 03:36:00,118.266,118.272,118.261,118.261,121299997.0
2007-03-27 03:37:00,118.265,118.265,118.249,118.262,239200002.0
2007-03-27 03:38:00,118.254,118.254,118.238,118.252,193099996.0
2007-03-27 03:39:00,118.258,118.264,118.257,118.262,330399997.0
2007-03-27 03:40:00,118.259,118.27,118.256,118.267,281599999.0
2007-03-27 03:41:00,118.262,118.266,118.224,118.227,346599995.0
2007-03-27 03:42:00,118.219,118.23,118.213,118.213,346200005.0
2007-03-27 03:43:00,118.187,118.223,118.187,118.199,390399991.0
2007-03-27 03:44:00,118.212,118.241,118.212,118.232,269700002.0
2007-03-27 03:45:00,118.241,118.248,118.241,118.248,212299995.0
2007-03-27 03:46:00,118.245,118.252,118.237,118.246,229699997.0
2007-03-27 03:47:00,118.254,118.263,118.254,118.263,167900002.0
2007-03-27 03:48:00,118.249,118.259,118.239,118.259,102299999.0
2007-03-27 03:49:00,118.275,118.277,118.252,118.272,430499999.0
2007-03-27 03:50:00,118.277,118.282,118.277,118.278,58800000.0
2007-03-27 03:51:00,118.272,118.282,118.266,118.282,211500001.0
2007-03-27 03:52:00,118.278,118.291,118.278,118.289,374599999.0
2007-03-27 03:53:00,118.274,118.278,118.266,118.266,70799999.0
2007-03-27 03:54:00,118.255,118.262,118.253,118.262,328199996.0
2007-03-27 03:55:00,118.255,118.267,118.23,118.267,91200002.0
2007-03-27 03:56:00,118.266,118.269,118.261,118.269,187899997.0
2007-03-27 03:57:00,118.265,118.277,118.252,118.275,305500000.0
2007-03-27 03:58:00,118.265,118.268,118.232,118.268,222599999.0
2007-03-27 03:59:00,118.272,118.276,118.265,118.273,358800000.0
2007-03-27 04:00:00,118.282,118.282,118.266,118.275,317400003.0
2007-03-27 04:01:00,118.278,118.283,118.254,118.254,133200003.0
2007-03-27 04:02:00,118.247,118.28,118.247,118.271,275200002.0
2007-03-27 04:03:00,118.266,118.266,118.266,118.266,69500000.0
2007-03-27 04:04:00,118.263,118.273,118.259,118.26,264999999.0
2007-03-27 04:05:00,118.276,118.279,118.234,118.262,190299998.0
2007-03-27 04:06:00,118.275,118.282,118.272,118.272,251700004.0
2007-03-27 04:07:00,118.276,118.282,118.276,118.282,76699997.0
2007-03-27 04:08:00,118.268,118.279,118.263,118.268,367700000.0
2007-03-27 04:09:00,118.276,118.28,118.263,118.275,341399997.0
2007-03-27 04:10:00,118.265,118.265,118.232,118.251,137900003.0
2007-03-27 04:11:00,118.272,118.28,118.269,118.277,174899996.0
2007-03-27 04:12:00,118.274,118.276,118.274,118.276,66200001.0
2007-03-27 04:13:00,118.28,118.28,118.258,118.258,178200001.0
2007-03-27 04:14:00,118.25,118.26,118.235,118.235,91300000.0
2007-03-27 04:15:00,118.246,118.246,118.229,118.233,119800001.0
2007-03-27 04:16:00,118.235,118.246,118.232,118.234,276700004.0
2007-03-27 04:17:00,118.232,118.232,118.197,118.219,409600007.0
2007-03-27 04:18:00,118.223,118.235,118.21,118.223,129999999.0
2007-03-27 04:19:00,118.208,118.226,118.198,118.226,91800003.0
2007-03-27 04:20:00,118.231,118.234,118.204,118.234,433600000.0
2007-03-27 04:21:00,118.225,118.246,118.204,118.246,138199998.0
2007-03-27 04:22:00,118.232,118.232,118.208,118.232,100899999.0
2007-03-27 04:23:00,118.208,118.235,118.192,118.235,217799997.0
2007-03-27 04:24:00,118.223,118.248,118.218,118.248,215899997.0
2007-03-27 04:25:00,118.246,118.246,118.244,118.244,3200000.0
2007-03-27 04:26:00,118.244,118.25,118.224,118.236,171799999.0
2007-03-27 04:27:00,118.242,118.245,118.227,118.23,371899989.0
2007-03-27 04:28:00,118.242,118.248,118.242,118.248,91700001.0
2007-03-27 04:29:00,118.245,118.253,118.229,118.238,418000001.0
2007-03-27 04:30:00,118.239,118.252,118.238,118.252,186899997.0
2007-03-27 04:31:00,118.255,118.255,118.236,118.242,73300000.0
2007-03-27 04:32:00,118.237,118.239,118.21,118.229,401600006.0
2007-03-27 04:33:00,118.235,118.235,118.211,118.229,213400002.0
2007-03-27 04:34:00,118.229,118.232,118.224,118.224,147499998.0
2007-03-27 04:35:00,118.212,118.218,118.189,118.19,220799998.0
2007-03-27 04:36:00,118.221,118.232,118.221,118.232,184599994.0
2007-03-27 04:37:00,118.225,118.228,118.223,118.226,161199997.0
2007-03-27 04:38:00,118.213,118.226,118.206,118.226,200199997.0
2007-03-27 04:39:00,118.222,118.222,118.212,118.212,154600003.0
2007-03-27 04:40:00,118.201,118.205,118.194,118.2,216300000.0
2007-03-27 04:41:00,118.195,118.206,118.172,118.185,335400001.0
2007-03-27 04:42:00,118.195,118.202,118.18,118.202,270500001.0
2007-03-27 04:43:00,118.208,118.208,118.183,118.188,166799997.0
2007-03-27 04:44:00,118.215,118.224,118.202,118.217,221700002.0
2007-03-27 04:45:00,118.211,118.223,118.209,118.215,357000002.0
2007-03-27 04:46:00,118.213,118.226,118.21,118.226,281100000.0
2007-03-27 04:47:00,118.22,118.225,118.196,118.196,125700000.0
2007-03-27 04:48:00,118.195,118.195,118.157,118.183,214900000.0
2007-03-27 04:49:00,118.183,118.226,118.179,118.221,166900002.0
2007-03-27 04:50:00,118.222,118.222,118.222,118.222,70900002.0
2007-03-27 04:51:00,118.213,118.213,118.181,118.193,150500000.0
2007-03-27 04:52:00,118.203,118.21,118.199,118.199,152299997.0
2007-03-27 04:53:00,118.201,118.201,118.187,118.187,145800002.0
2007-03-27 04:54:00,118.178,118.198,118.178,118.19,190000002.0
2007-03-27 04:55:00,118.18,118.189,118.169,118.189,102400003.0
2007-03-27 04:56:00,118.177,118.177,118.177,118.177,8000000.0
2007-03-27 04:57:00,118.162,118.187,118.157,118.187,140000002.0
2007-03-27 04:58:00,118.185,118.185,118.167,118.185,243500002.0
2007-03-27 04:59:00,118.197,118.197,118.159,118.159,238500004.0
2007-03-27 05:00:00,118.165,118.178,118.135,118.135,390799991.0
2007-03-27 05:01:00,118.18,118.18,118.168,118.168,109199998.0
2007-03-27 05:02:00,118.16,118.16,118.12,118.15,345099997.0
2007-03-27 05:03:00,118.154,118.169,118.154,118.159,399800004.0
2007-03-27 05:04:00,118.153,118.176,118.131,118.175,354999995.0
2007-03-27 05:05:00,118.155,118.16,118.143,118.155,271200004.0
2007-03-27 05:06:00,118.151,118.163,118.14,118.157,654999996.0
2007-03-27 05:07:00,118.145,118.156,118.133,118.156,226799997.0
2007-03-27 05:08:00,118.168,118.176,118.168,118.175,350099993.0
2007-03-27 05:09:00,118.17,118.18,118.167,118.167,499499995.0
2007-03-27 05:10:00,118.162,118.163,118.138,118.155,168300000.0
2007-03-27 05:11:00,118.123,118.152,118.123,118.135,357600003.0
2007-03-27 05:12:00,118.162,118.168,118.156,118.16,245499997.0
2007-03-27 05:13:00,118.151,118.16,118.125,118.13,466299994.0
2007-03-27 05:14:00,118.157,118.164,118.148,118.15,465900008.0
2007-03-27 05:15:00,118.172,118.178,118.143,118.162,172200000.0
2007-03-27 05:16:00,118.161,118.169,118.148,118.169,182599999.0
2007-03-27 05:17:00,118.172,118.174,118.146,118.162,254100000.0
2007-03-27 05:18:00,118.18,118.18,118.148,118.167,330700002.0
2007-03-27 05:19:00,118.156,118.17,118.142,118.159,540999998.0
2007-03-27 05:20:00,118.164,118.164,118.146,118.16,314699999.0
2007-03-27 05:21:00,118.168,118.176,118.168,118.174,150399997.0
2007-03-27 05:22:00,118.165,118.179,118.149,118.17,297499999.0
2007-03-27 05:23:00,118.166,118.176,118.128,118.157,808400001.0
2007-03-27 05:24:00,118.17,118.179,118.161,118.177,272400001.0
2007-03-27 05:25:00,118.173,118.181,118.148,118.172,950299999.0
2007-03-27 05:26:00,118.174,118.178,118.147,118.178,776799995.0
2007-03-27 05:27:00,118.178,118.183,118.165,118.165,491499991.0
2007-03-27 05:28:00,118.186,118.186,118.176,118.18,200600002.0
2007-03-27 05:29:00,118.169,118.185,118.166,118.185,314299999.0
2007-03-27 05:30:00,118.198,118.199,118.187,118.199,352200004.0
2007-03-27 05:31:00,118.188,118.194,118.179,118.194,131800000.0
2007-03-27 05:32:00,118.198,118.198,118.155,118.192,974099989.0
2007-03-27 05:33:00,118.2,118.201,118.17,118.183,215800006.0
2007-03-27 05:34:00,118.199,118.203,118.199,118.203,12300000.0
2007-03-27 05:35:00,118.209,118.213,118.197,118.197,66799999.0
2007-03-27 05:36:00,118.183,118.204,118.175,118.201,270000005.0
2007-03-27 05:37:00,118.198,118.211,118.189,118.21,253799994.0
2007-03-27 05:38:00,118.207,118.209,118.191,118.191,331899999.0
2007-03-27 05:39:00,118.187,118.208,118.183,118.208,159599996.0
2007-03-27 05:40:00,118.195,118.21,118.187,118.206,340899998.0
2007-03-27 05:41:00,118.208,118.227,118.195,118.195,456099995.0
2007-03-27 05:42:00,118.208,118.235,118.194,118.235,248200002.0
2007-03-27 05:43:00,118.222,118.229,118.209,118.219,653300000.0
2007-03-27 05:44:00,118.213,118.213,118.205,118.208,393100001.0
2007-03-27 05:45:00,118.208,118.208,118.198,118.202,363900000.0
2007-03-27 05:46:00,118.188,118.214,118.188,118.208,648500001.0
2007-03-27 05:47:00,118.198,118.203,118.193,118.203,191699997.0
2007-03-27 05:48:00,118.198,118.215,118.16,118.192,602700008.0
2007-03-27 05:49:00,118.194,118.21,118.183,118.201,344999999.0
2007-03-27 05:50:00,118.203,118.204,118.182,118.189,370700010.0
2007-03-27 05:51:00,118.191,118.21,118.184,118.21,176899999.0
2007-03-27 05:52:00,118.207,118.207,118.193,118.193,302500004.0
2007-03-27 05:53:00,118.197,118.197,118.171,118.188,162000003.0
2007-03-27 05:54:00,118.192,118.192,118.173,118.189,312399999.0
2007-03-27 05:55:00,118.19,118.195,118.185,118.19,854000004.0
2007-03-27 05:56:00,118.186,118.198,118.183,118.19,270100001.0
2007-03-27 05:57:00,118.175,118.19,118.174,118.18,782300008.0
2007-03-27 05:58:00,118.176,118.183,118.17,118.176,1282800003.0
2007-03-27 05:59:00,118.174,118.174,118.159,118.16,1067299998.0
2007-03-27 06:00:00,118.161,118.17,118.157,118.17,500900003.0
2007-03-27 06:01:00,118.17,118.176,118.157,118.162,314500005.0
2007-03-27 06:02:00,118.146,118.146,118.11,118.127,161199999.0
2007-03-27 06:03:00,118.12,118.12,118.104,118.107,396399994.0
2007-03-27 06:04:00,118.098,118.098,118.085,118.091,281700007.0
2007-03-27 06:05:00,118.095,118.118,118.076,118.118,674300004.0
2007-03-27 06:06:00,118.12,118.12,118.097,118.098,361599995.0
2007-03-27 06:07:00,118.092,118.1,118.09,118.097,295600005.0
2007-03-27 06:08:00,118.093,118.093,118.081,118.085,229199999.0
2007-03-27 06:09:00,118.083,118.084,118.072,118.072,287400004.0
2007-03-27 06:10:00,118.066,118.067,118.038,118.038,488600005.0
2007-03-27 06:11:00,118.04,118.064,118.04,118.061,1046599992.0
2007-03-27 06:12:00,118.067,118.088,118.06,118.074,661800001.0
2007-03-27 06:13:00,118.087,118.094,118.075,118.088,545700003.0
2007-03-27 06:14:00,118.089,118.1,118.088,118.095,634700006.0
2007-03-27 06:15:00,118.1,118.121,118.1,118.116,1468300013.0
2007-03-27 06:16:00,118.115,118.128,118.113,118.116,326700002.0
2007-03-27 06:17:00,118.115,118.115,118.094,118.094,796900000.0
2007-03-27 06:18:00,118.088,118.088,118.07,118.077,734799998.0
2007-03-27 06:19:00,118.077,118.077,118.061,118.075,716800012.0
2007-03-27 06:20:00,118.071,118.071,118.035,118.066,515899999.0
2007-03-27 06:21:00,118.069,118.074,118.049,118.056,373599996.0
2007-03-27 06:22:00,118.068,118.07,118.061,118.068,461600005.0
2007-03-27 06:23:00,118.069,118.087,118.069,118.087,443299997.0
2007-03-27 06:24:00,118.095,118.103,118.093,118.097,313299997.0
2007-03-27 06:25:00,118.091,118.103,118.089,118.103,426600001.0
2007-03-27 06:26:00,118.112,118.112,118.095,118.095,462699999.0
2007-03-27 06:27:00,118.106,118.113,118.106,118.11,896999996.0
2007-03-27 06:28:00,118.107,118.108,118.1,118.108,52500000.0
2007-03-27 06:29:00,118.106,118.106,118.077,118.097,1070499994.0
2007-03-27 06:30:00,118.095,118.098,118.082,118.093,713499998.0
2007-03-27 06:31:00,118.09,118.096,118.069,118.096,536700001.0
2007-03-27 06:32:00,118.099,118.099,118.076,118.095,1045600001.0
2007-03-27 06:33:00,118.098,118.106,118.056,118.096,1346300015.0
2007-03-27 06:34:00,118.1,118.105,118.094,118.098,1843899997.0
2007-03-27 06:35:00,118.089,118.094,118.069,118.092,1881199997.0
2007-03-27 06:36:00,118.095,118.101,118.077,118.099,995199996.0
2007-03-27 06:37:00,118.089,118.105,118.089,118.095,1717200006.0
2007-03-27 06:38:00,118.087,118.093,118.071,118.093,1222400012.0
2007-03-27 06:39:00,118.082,118.092,118.059,118.092,1475499986.0
2007-03-27 06:40:00,118.096,118.102,118.09,118.09,1309600001.0
2007-03-27 06:41:00,118.097,118.1,118.083,118.094,1077300002.0
2007-03-27 06:42:00,118.09,118.094,118.05,118.09,1894300004.0
2007-03-27 06:43:00,118.091,118.102,118.086,118.086,1081199990.0
2007-03-27 06:44:00,118.088,118.094,118.073,118.09,1475899995.0
2007-03-27 06:45:00,118.09,118.107,118.086,118.099,1970500005.0
2007-03-27 06:46:00,118.097,118.101,118.079,118.086,780899998.0
2007-03-27 06:47:00,118.082,118.105,118.076,118.105,532800004.0
2007-03-27 06:48:00,118.105,118.11,118.098,118.11,257699998.0
2007-03-27 06:49:00,118.115,118.135,118.115,118.135,675599996.0
2007-03-27 06:50:00,118.138,118.146,118.137,118.14,387399998.0
2007-03-27 06:51:00,118.146,118.153,118.137,118.148,968800001.0
2007-03-27 06:52:00,118.136,118.141,118.099,118.141,1488299998.0
2007-03-27 06:53:00,118.139,118.142,118.128,118.128,812299990.0
2007-03-27 06:54:00,118.129,118.148,118.091,118.138,698200002.0
2007-03-27 06:55:00,118.155,118.16,118.147,118.147,513399997.0
2007-03-27 06:56:00,118.153,118.16,118.147,118.15,1132599997.0
2007-03-27 06:57:00,118.147,118.16,118.143,118.146,724399994.0
2007-03-27 06:58:00,118.142,118.159,118.127,118.153,1683399984.0
2007-03-27 06:59:00,118.17,118.17,118.16,118.16,1570099990.0
2007-03-27 07:01:00,118.17,118.17,118.16,118.16,1570099990.0
2007-03-27 07:02:00,118.147,118.16,118.145,118.148,1570099990.0
2007-03-27 07:03:00,118.14,118.142,118.108,118.142,860400004.0
2007-03-27 07:04:00,118.13,118.149,118.096,118.146,1706499990.0
2007-03-27 07:05:00,118.146,118.146,118.139,118.145,810299993.0
2007-03-27 07:06:00,118.107,118.139,118.092,118.134,1122400002.0
2007-03-27 07:07:00,118.143,118.143,118.136,118.137,223600001.0
2007-03-27 07:08:00,118.126,118.138,118.085,118.085,474399994.0
2007-03-27 07:09:00,118.14,118.143,118.131,118.131,1721199999.0
2007-03-27 07:10:00,118.128,118.139,118.112,118.133,1388299990.0
2007-03-27 07:11:00,118.136,118.14,118.128,118.128,1096100004.0
2007-03-27 07:12:00,118.124,118.13,118.112,118.12,2144099979.0
2007-03-27 07:13:00,118.125,118.133,118.101,118.133,1425700000.0
2007-03-27 07:14:00,118.13,118.143,118.124,118.125,1461599996.0
2007-03-27 07:15:00,118.125,118.132,118.117,118.125,1370099996.0
2007-03-27 07:16:00,118.136,118.143,118.128,118.138,1828499990.0
2007-03-27 07:17:00,118.128,118.137,118.091,118.126,1060800003.0
2007-03-27 07:18:00,118.13,118.13,118.079,118.104,1423899990.0
2007-03-27 07:19:00,118.14,118.15,118.13,118.15,1135400009.0
2007-03-27 07:20:00,118.136,118.143,118.128,118.143,1135400009.0
2007-03-27 07:21:00,118.143,118.143,118.118,118.13,1075199992.0
2007-03-27 07:22:00,118.13,118.13,118.104,118.123,470600003.0
2007-03-27 07:23:00,118.125,118.13,118.094,118.121,531800000.0
2007-03-27 07:24:00,118.123,118.127,118.104,118.115,820399994.0
2007-03-27 07:25:00,118.119,118.149,118.119,118.143,554799995.0
2007-03-27 07:26:00,118.146,118.155,118.146,118.155,812199995.0
2007-03-27 07:27:00,118.152,118.152,118.14,118.142,2112300001.0
2007-03-27 07:28:00,118.16,118.16,118.13,118.13,2084999997.0
2007-03-27 07:29:00,118.11,118.12,118.11,118.11,2084999997.0
2007-03-27 07:30:00,118.11,118.114,118.1,118.101,2084999997.0
2007-03-27 07:31:00,118.11,118.12,118.11,118.12,1354699994.0
2007-03-27 07:32:00,118.078,118.112,118.063,118.112,1354699994.0
2007-03-27 07:33:00,118.108,118.113,118.103,118.103,942700005.0
2007-03-27 07:34:00,118.099,118.107,118.097,118.103,889500005.0
2007-03-27 07:35:00,118.095,118.104,118.091,118.104,728200008.0
2007-03-27 07:36:00,118.1,118.1,118.075,118.097,846999998.0
2007-03-27 07:37:00,118.097,118.106,118.068,118.082,1363299998.0
2007-03-27 07:38:00,118.096,118.096,118.068,118.085,1246403839.0
2007-03-27 07:39:00,118.085,118.109,118.064,118.081,1075099996.0
2007-03-27 07:40:00,118.101,118.102,118.072,118.102,929699998.0
2007-03-27 07:41:00,118.098,118.098,118.074,118.093,244299993.0
2007-03-27 07:42:00,118.094,118.111,118.082,118.111,789700000.0
2007-03-27 07:43:00,118.103,118.109,118.082,118.09,969700009.0
2007-03-27 07:44:00,118.107,118.107,118.061,118.095,1338900003.0
2007-03-27 07:45:00,118.11,118.11,118.086,118.097,1344200012.0
2007-03-27 07:46:00,118.111,118.112,118.077,118.091,843600001.0
2007-03-27 07:47:00,118.08,118.11,118.08,118.09,1755599993.0
2007-03-27 07:48:00,118.102,118.102,118.081,118.081,1755599993.0
2007-03-27 07:49:00,118.08,118.091,118.074,118.085,923100011.0
2007-03-27 07:50:00,118.063,118.076,118.024,118.076,1027400010.0
2007-03-27 07:51:00,118.069,118.075,118.063,118.069,701100001.0
2007-03-27 07:52:00,118.063,118.066,118.039,118.066,633300005.0
2007-03-27 07:53:00,118.075,118.086,118.069,118.08,1565700014.0
2007-03-27 07:54:00,118.075,118.086,118.057,118.086,942200000.0
2007-03-27 07:55:00,118.087,118.087,118.057,118.075,628900009.0
2007-03-27 07:56:00,118.083,118.083,118.068,118.075,760699996.0
2007-03-27 07:57:00,118.083,118.085,118.07,118.07,1271799988.0
2007-03-27 07:58:00,118.077,118.085,118.07,118.078,726099986.0
2007-03-27 07:59:00,118.077,118.081,118.063,118.081,231700005.0
2007-03-27 08:00:00,118.085,118.094,118.076,118.085,848300002.0
2007-03-27 08:01:00,118.081,118.081,118.054,118.058,1243700004.0
2007-03-27 08:02:00,118.051,118.051,118.01,118.017,547400006.0
2007-03-27 08:03:00,118.014,118.03,118.0,118.03,763299994.0
2007-03-27 08:04:00,118.03,118.058,118.03,118.055,827599992.0
2007-03-27 08:05:00,118.048,118.048,118.016,118.027,1669800009.0
2007-03-27 08:06:00,118.026,118.04,118.015,118.037,1302099995.0
2007-03-27 08:07:00,118.035,118.039,118.022,118.032,614899998.0
2007-03-27 08:08:00,118.032,118.041,118.026,118.035,650099999.0
2007-03-27 08:09:00,118.025,118.03,118.013,118.025,892099999.0
2007-03-27 08:10:00,118.026,118.049,118.019,118.027,770599996.0
2007-03-27 08:11:00,118.046,118.052,118.044,118.052,1694100003.0
2007-03-27 08:12:00,118.053,118.053,118.04,118.04,607199999.0
2007-03-27 08:13:00,118.036,118.043,117.982,118.037,1019899995.0
2007-03-27 08:14:00,118.036,118.069,118.024,118.045,703500000.0
2007-03-27 08:15:00,118.044,118.061,118.044,118.057,1203100005.0
2007-03-27 08:16:00,118.047,118.06,118.035,118.057,528100000.0
2007-03-27 08:17:00,118.056,118.067,118.012,118.015,864400002.0
2007-03-27 08:18:00,118.058,118.07,118.052,118.057,1221999998.0
2007-03-27 08:19:00,118.056,118.072,118.041,118.061,886100010.0
2007-03-27 08:20:00,118.07,118.086,118.07,118.078,1405099996.0
2007-03-27 08:21:00,118.082,118.11,118.082,118.099,958899991.0
2007-03-27 08:22:00,118.117,118.117,118.087,118.091,236900003.0
2007-03-27 08:23:00,118.095,118.102,118.086,118.086,641000001.0
2007-03-27 08:24:00,118.094,118.1,118.083,118.087,966803844.0
2007-03-27 08:25:00,118.08,118.092,118.079,118.086,1417800000.0
2007-03-27 08:26:00,118.083,118.083,118.038,118.07,846499994.0
2007-03-27 08:27:00,118.072,118.072,118.051,118.067,1447300004.0
2007-03-27 08:28:00,118.067,118.081,118.057,118.081,1271800006.0
2007-03-27 08:29:00,118.086,118.104,118.086,118.088,745099993.0
2007-03-27 08:30:00,118.085,118.085,118.083,118.085,831499990.0
2007-03-27 08:31:00,118.082,118.083,118.073,118.077,1073500001.0
2007-03-27 08:32:00,118.085,118.085,118.072,118.082,1655700004.0
2007-03-27 08:33:00,118.09,118.09,118.07,118.08,1707799996.0
2007-03-27 08:34:00,118.054,118.076,118.054,118.072,1707799996.0
2007-03-27 08:35:00,118.078,118.101,118.078,118.101,1647499992.0
2007-03-27 08:36:00,118.12,118.12,118.11,118.11,735600003.0
2007-03-27 08:37:00,118.1,118.103,118.087,118.103,735600003.0
2007-03-27 08:38:00,118.099,118.121,118.099,118.121,1270899994.0
2007-03-27 08:39:00,118.119,118.121,118.109,118.11,958499996.0
2007-03-27 08:40:00,118.11,118.119,118.101,118.111,1661599990.0
2007-03-27 08:41:00,118.109,118.109,118.09,118.095,667599994.0
2007-03-27 08:42:00,118.102,118.114,118.098,118.098,913000001.0
2007-03-27 08:43:00,118.106,118.112,118.098,118.1,1047100002.0
2007-03-27 08:44:00,118.093,118.094,118.068,118.084,1590500012.0
2007-03-27 08:45:00,118.082,118.088,118.054,118.058,700899997.0
2007-03-27 08:46:00,118.078,118.09,118.078,118.08,833399995.0
2007-03-27 08:47:00,118.091,118.091,118.081,118.081,851700003.0
2007-03-27 08:48:00,118.078,118.078,118.071,118.075,648400013.0
2007-03-27 08:49:00,118.074,118.081,118.071,118.074,760899999.0
2007-03-27 08:50:00,118.072,118.081,118.065,118.069,548900001.0
2007-03-27 08:51:00,118.06,118.06,117.968,118.005,1477599992.0
2007-03-27 08:52:00,118.02,118.03,118.01,118.03,1311400007.0
2007-03-27 08:53:00,118.017,118.023,118.004,118.015,1311400007.0
2007-03-27 08:54:00,118.015,118.025,118.01,118.025,855700011.0
2007-03-27 08:55:00,118.02,118.02,117.936,117.943,966900004.0
2007-03-27 08:56:00,117.936,117.956,117.915,117.933,1827599994.0
2007-03-27 08:57:00,117.934,117.949,117.924,117.941,471800000.0
2007-03-27 08:58:00,117.939,117.943,117.928,117.941,635399998.0
2007-03-27 08:59:00,117.936,117.937,117.921,117.933,689299994.0
2007-03-27 09:00:00,117.937,117.937,117.911,117.923,1770799994.0
2007-03-27 09:01:00,117.925,117.928,117.913,117.914,1448399994.0
2007-03-27 09:02:00,117.907,117.915,117.879,117.913,1069999987.0
2007-03-27 09:03:00,117.924,117.976,117.924,117.966,385500005.0
2007-03-27 09:04:00,117.973,117.997,117.972,117.972,1725699999.0
2007-03-27 09:05:00,117.97,117.983,117.952,117.952,2000199994.0
2007-03-27 09:06:00,117.949,117.981,117.949,117.981,1654100003.0
2007-03-27 09:07:00,117.99,117.999,117.977,117.999,1890599992.0
2007-03-27 09:08:00,118.002,118.014,117.989,117.998,1607299985.0
2007-03-27 09:09:00,117.993,117.996,117.974,117.987,2114800002.0
2007-03-27 09:10:00,117.977,117.977,117.957,117.958,1536300003.0
2007-03-27 09:11:00,117.954,117.962,117.946,117.962,890999996.0
2007-03-27 09:12:00,117.956,117.956,117.924,117.928,373099996.0
2007-03-27 09:13:00,117.929,117.945,117.929,117.938,1764899999.0
2007-03-27 09:14:00,117.935,117.94,117.923,117.934,1469799998.0
2007-03-27 09:15:00,117.936,117.949,117.92,117.933,933500002.0
2007-03-27 09:16:00,117.943,117.943,117.938,117.938,1134699993.0
2007-03-27 09:17:00,117.938,117.949,117.927,117.93,1588500015.0
2007-03-27 09:18:00,117.928,117.937,117.921,117.921,1620899985.0
2007-03-27 09:19:00,117.918,117.927,117.914,117.914,1473400011.0
2007-03-27 09:20:00,117.912,117.925,117.899,117.906,668499999.0
2007-03-27 09:21:00,117.92,117.936,117.915,117.933,1161499991.0
2007-03-27 09:22:00,117.932,117.935,117.908,117.913,1486600001.0
2007-03-27 09:23:00,117.935,117.956,117.932,117.956,1729199995.0
2007-03-27 09:24:00,117.99,117.99,117.97,117.98,2099800009.0
2007-03-27 09:25:00,117.99,117.99,117.97,117.97,2099800009.0
2007-03-27 09:26:00,117.96,117.97,117.95,117.97,2099800009.0
2007-03-27 09:28:00,117.965,117.968,117.957,117.96,2099800009.0
2007-03-27 09:29:00,117.962,117.973,117.957,117.963,2060600018.0
2007-03-27 09:30:00,118.0,118.0,117.98,117.98,1767900002.0
2007-03-27 09:31:00,117.99,117.99,117.98,117.99,1767900002.0
2007-03-27 09:32:00,117.983,117.988,117.96,117.984,1767900002.0
2007-03-27 09:33:00,117.99,118.02,117.99,118.02,2057399998.0
2007-03-27 09:34:00,118.03,118.07,118.02,118.05,2057399998.0
2007-03-27 09:35:00,118.06,118.06,118.03,118.03,2057399998.0
2007-03-27 09:36:00,118.02,118.04,118.02,118.04,2057399998.0
2007-03-27 09:37:00,118.03,118.04,117.98,117.98,2057399998.0
2007-03-27 09:38:00,117.99,117.99,117.98,117.99,2057399998.0
2007-03-27 09:39:00,117.98,117.99,117.98,117.99,2057399998.0
2007-03-27 09:40:00,118.0,118.01,117.99,118.01,2057399998.0
2007-03-27 09:41:00,117.993,118.007,117.99,118.005,2057399998.0
2007-03-27 09:42:00,118.002,118.002,117.988,117.997,1858600000.0
2007-03-27 09:43:00,118.01,118.01,118.0,118.0,1840700004.0
2007-03-27 09:44:00,117.99,118.0,117.99,117.99,1840700004.0
2007-03-27 09:46:00,118.0,118.0,117.99,118.0,1840700004.0
2007-03-27 09:47:00,117.997,118.008,117.994,118.0,1840700004.0
2007-03-27 09:48:00,117.992,118.02,117.988,118.02,2132100002.0
2007-03-27 09:49:00,118.01,118.03,118.01,118.02,1841300006.0
2007-03-27 09:50:00,118.03,118.03,118.01,118.02,1841300006.0
2007-03-27 09:51:00,118.03,118.03,118.02,118.02,1841300006.0
2007-03-27 09:52:00,118.03,118.03,118.02,118.03,1841300006.0
2007-03-27 09:53:00,118.02,118.05,118.02,118.05,1841300006.0
2007-03-27 09:54:00,118.04,118.06,118.04,118.05,1841300006.0
2007-03-27 09:55:00,118.04,118.09,118.04,118.06,1841300006.0
2007-03-27 09:56:00,118.07,118.07,118.07,118.07,1841300006.0
2007-03-27 09:57:00,118.06,118.08,118.06,118.07,1841300006.0
2007-03-27 09:58:00,118.073,118.073,118.052,118.052,1841300006.0
2007-03-27 09:59:00,118.052,118.062,118.052,118.062,53400000.0
2007-03-27 10:00:00,118.066,118.07,118.045,118.061,164000003.0
2007-03-27 10:01:00,118.065,118.123,118.065,118.123,151699999.0
2007-03-27 10:02:00,118.125,118.128,118.111,118.111,159200002.0
2007-03-27 10:03:00,118.102,118.112,118.098,118.098,193400001.0
2007-03-27 10:04:00,118.112,118.137,118.112,118.128,245700001.0
2007-03-27 10:05:00,118.123,118.123,118.105,118.105,61800001.0
2007-03-27 10:06:00,118.107,118.107,118.068,118.075,291400004.0
2007-03-27 10:07:00,118.077,118.08,118.06,118.06,301200003.0
2007-03-27 10:08:00,118.07,118.082,118.07,118.076,225200005.0
2007-03-27 10:09:00,118.079,118.079,118.071,118.071,96200001.0
2007-03-27 10:10:00,118.075,118.078,118.073,118.075,247200002.0
2007-03-27 10:11:00,118.083,118.1,118.083,118.098,225900006.0
2007-03-27 10:12:00,118.088,118.096,118.088,118.096,193800000.0
2007-03-27 10:13:00,118.096,118.102,118.087,118.087,197500003.0
2007-03-27 10:14:00,118.095,118.101,118.086,118.101,210700005.0
2007-03-27 10:15:00,118.102,118.103,118.092,118.098,111600000.0
2007-03-27 10:16:00,118.1,118.1,118.075,118.079,255700002.0
2007-03-27 10:17:00,118.081,118.089,118.081,118.087,85100000.0
2007-03-27 10:18:00,118.091,118.095,118.079,118.08,397999994.0
2007-03-27 10:19:00,118.084,118.114,118.084,118.108,223199993.0
2007-03-27 10:20:00,118.102,118.116,118.102,118.108,226499997.0
2007-03-27 10:21:00,118.111,118.115,118.079,118.079,109700003.0
2007-03-27 10:22:00,118.085,118.106,118.075,118.106,95700002.0
2007-03-27 10:23:00,118.105,118.105,118.08,118.093,177400002.0
2007-03-27 10:24:00,118.088,118.111,118.083,118.108,188700002.0
2007-03-27 10:25:00,118.116,118.116,118.096,118.1,284399999.0
2007-03-27 10:26:00,118.089,118.107,118.089,118.092,261499998.0
2007-03-27 10:27:00,118.092,118.098,118.087,118.092,234600003.0
2007-03-27 10:28:00,118.101,118.107,118.091,118.1,315800002.0
2007-03-27 10:29:00,118.102,118.109,118.091,118.099,289500008.0
2007-03-27 10:30:00,118.098,118.101,118.09,118.09,236800004.0
2007-03-27 10:31:00,118.092,118.092,118.084,118.087,69500000.0
2007-03-27 10:32:00,118.083,118.089,118.069,118.087,171200001.0
2007-03-27 10:33:00,118.109,118.111,118.109,118.111,87600003.0
2007-03-27 10:34:00,118.113,118.129,118.108,118.12,371900001.0
2007-03-27 10:35:00,118.122,118.122,118.109,118.117,207300007.0
2007-03-27 10:36:00,118.11,118.11,118.104,118.104,97000000.0
2007-03-27 10:37:00,118.105,118.119,118.105,118.11,186600004.0
2007-03-27 10:38:00,118.106,118.131,118.106,118.131,311199997.0
2007-03-27 10:39:00,118.14,118.153,118.14,118.153,62299999.0
2007-03-27 10:40:00,118.162,118.168,118.153,118.156,76500002.0
2007-03-27 10:41:00,118.161,118.179,118.161,118.179,207900002.0
2007-03-27 10:42:00,118.179,118.226,118.179,118.226,322799994.0
2007-03-27 10:43:00,118.22,118.22,118.21,118.21,133800000.0
2007-03-27 10:44:00,118.213,118.219,118.202,118.217,206100003.0
2007-03-27 10:45:00,118.207,118.207,118.185,118.186,197200001.0
2007-03-27 10:46:00,118.194,118.2,118.187,118.195,459200000.0
2007-03-27 10:47:00,118.201,118.228,118.201,118.228,217499996.0
2007-03-27 10:48:00,118.222,118.256,118.215,118.256,273100002.0
2007-03-27 10:49:00,118.262,118.269,118.249,118.264,266599998.0
2007-03-27 10:50:00,118.265,118.265,118.256,118.264,210599997.0
2007-03-27 10:51:00,118.256,118.256,118.249,118.254,128900002.0
2007-03-27 10:52:00,118.268,118.271,118.265,118.265,112399998.0
2007-03-27 10:53:00,118.273,118.273,118.262,118.262,160500004.0
2007-03-27 10:54:00,118.256,118.27,118.249,118.265,229100004.0
2007-03-27 10:55:00,118.26,118.267,118.256,118.267,232200003.0
2007-03-27 10:56:00,118.277,118.3,118.277,118.3,214700001.0
2007-03-27 10:57:00,118.313,118.318,118.296,118.318,224599996.0
2007-03-27 10:58:00,118.322,118.327,118.318,118.327,224999999.0
2007-03-27 10:59:00,118.329,118.329,118.329,118.329,57000002.0
2007-03-27 11:00:00,118.322,118.322,118.306,118.314,9190000.0
2007-03-27 11:01:00,118.303,118.31,118.282,118.282,10520000.0
2007-03-27 11:02:00,118.272,118.288,118.272,118.281,14200000.0
2007-03-27 11:03:00,118.277,118.281,118.274,118.28,10960000.0
2007-03-27 11:04:00,118.287,118.29,118.277,118.281,10740000.0
2007-03-27 11:05:00,118.286,118.3,118.28,118.283,8850000.0
2007-03-27 11:06:00,118.272,118.28,118.266,118.27,5670000.0
2007-03-27 11:07:00,118.26,118.263,118.24,118.263,9360000.0
2007-03-27 11:08:00,118.251,118.254,118.243,118.248,15450000.0
2007-03-27 11:09:00,118.249,118.25,118.221,118.221,10520000.0
2007-03-27 11:10:00,118.248,118.259,118.248,118.249,12580000.0
2007-03-27 11:11:00,118.254,118.259,118.246,118.255,16750000.0
2007-03-27 11:12:00,118.26,118.26,118.222,118.222,12000000.0
2007-03-27 11:13:00,118.213,118.218,118.201,118.213,13030000.0
2007-03-27 11:14:00,118.212,118.218,118.204,118.212,14200000.0
2007-03-27 11:15:00,118.21,118.219,118.196,118.196,6780000.0
2007-03-27 11:16:00,118.187,118.208,118.187,118.197,11210000.0
2007-03-27 11:17:00,118.195,118.195,118.178,118.179,12100000.0
2007-03-27 11:18:00,118.187,118.189,118.171,118.175,7140000.0
2007-03-27 11:19:00,118.172,118.172,118.153,118.153,13610000.0
2007-03-27 11:20:00,118.164,118.198,118.164,118.198,8090000.0
2007-03-27 11:21:00,118.197,118.208,118.189,118.205,10490000.0
2007-03-27 11:22:00,118.207,118.207,118.196,118.198,10630000.0
2007-03-27 11:23:00,118.202,118.202,118.194,118.2,9500000.0
2007-03-27 11:24:00,118.199,118.199,118.183,118.185,7240000.0
2007-03-27 11:25:00,118.182,118.189,118.175,118.175,16330000.0
2007-03-27 11:26:00,118.188,118.188,118.178,118.178,7240000.0
2007-03-27 11:27:00,118.18,118.185,118.169,118.181,10360000.0
2007-03-27 11:28:00,118.19,118.195,118.186,118.192,5130000.0
2007-03-27 11:29:00,118.196,118.198,118.183,118.19,15250000.0
2007-03-27 11:30:00,118.186,118.186,118.184,118.184,3800000.0
2007-03-27 11:31:00,118.189,118.189,118.17,118.17,9650000.0
2007-03-27 11:32:00,118.172,118.197,118.169,118.188,9410000.0
2007-03-27 11:33:00,118.193,118.193,118.049,118.049,7510000.0
2007-03-27 11:34:00,118.084,118.219,118.084,118.216,5980000.0
2007-03-27 11:35:00,118.212,118.213,118.203,118.203,8040000.0
2007-03-27 11:36:00,118.218,118.225,118.211,118.218,10600000.0
2007-03-27 11:37:00,118.183,118.183,117.936,118.158,16800000.0
2007-03-27 11:38:00,118.187,118.198,118.183,118.185,11410000.0
2007-03-27 11:39:00,118.19,118.191,118.178,118.184,4680000.0
2007-03-27 11:40:00,118.184,118.188,118.169,118.169,9360000.0
2007-03-27 11:41:00,118.164,118.166,118.156,118.166,15280000.0
2007-03-27 11:42:00,118.173,118.173,118.163,118.163,4700000.0
2007-03-27 11:43:00,118.1,118.113,117.885,118.113,8350000.0
2007-03-27 11:44:00,118.163,118.174,118.163,118.167,6820000.0
2007-03-27 11:45:00,118.072,118.08,117.915,118.08,8840000.0
2007-03-27 11:46:00,118.133,118.138,118.13,118.13,10510000.0
2007-03-27 11:47:00,118.127,118.135,118.126,118.132,12600000.0
2007-03-27 11:48:00,118.129,118.149,118.128,118.135,15120000.0
2007-03-27 11:49:00,118.14,118.14,118.119,118.133,11930000.0
2007-03-27 11:50:00,118.138,118.148,118.137,118.141,7160000.0
2007-03-27 11:51:00,118.141,118.141,118.128,118.135,12540000.0
2007-03-27 11:52:00,118.132,118.15,118.132,118.15,4000000.0
2007-03-27 11:53:00,118.148,118.16,118.141,118.141,13230000.0
2007-03-27 11:54:00,118.147,118.161,118.147,118.159,6620000.0
2007-03-27 11:55:00,118.159,118.18,118.159,118.168,13350000.0
2007-03-27 11:56:00,118.168,118.197,118.168,118.192,10570000.0
2007-03-27 11:57:00,118.198,118.198,118.19,118.19,7450000.0
2007-03-27 11:58:00,118.181,118.192,118.181,118.192,9990000.0
2007-03-27 11:59:00,118.193,118.193,118.179,118.187,7270000.0
2007-03-27 12:00:00,118.18,118.192,118.18,118.192,6670000.0
2007-03-27 12:01:00,118.193,118.209,118.188,118.195,15580000.0
2007-03-27 12:02:00,118.199,118.202,118.189,118.202,11140000.0
2007-03-27 12:03:00,118.204,118.236,118.204,118.236,14350000.0
2007-03-27 12:04:00,118.235,118.247,118.235,118.241,8300000.0
2007-03-27 12:05:00,118.243,118.251,118.236,118.251,14100000.0
2007-03-27 12:06:00,118.245,118.252,118.237,118.246,16580000.0
2007-03-27 12:07:00,118.249,118.249,118.239,118.245,6340000.0
2007-03-27 12:08:00,118.243,118.243,118.23,118.237,3500000.0
2007-03-27 12:09:00,118.232,118.242,118.232,118.242,3680000.0
2007-03-27 12:10:00,118.242,118.249,118.233,118.243,15240000.0
2007-03-27 12:11:00,118.236,118.239,118.23,118.23,10390000.0
2007-03-27 12:12:00,118.235,118.237,118.227,118.237,16150000.0
2007-03-27 12:13:00,118.226,118.229,118.226,118.229,2010000.0
2007-03-27 12:14:00,118.223,118.223,118.216,118.219,6470000.0
2007-03-27 12:15:00,118.226,118.226,118.226,118.226,3000000.0
2007-03-27 12:16:00,118.221,118.222,118.206,118.222,10720000.0
2007-03-27 12:17:00,118.218,118.229,118.218,118.227,9570000.0
2007-03-27 12:18:00,118.232,118.245,118.232,118.245,4810000.0
2007-03-27 12:19:00,118.167,118.189,118.045,118.189,11100000.0
2007-03-27 12:20:00,118.245,118.249,118.245,118.246,4780000.0
2007-03-27 12:21:00,118.213,118.213,118.11,118.177,8340000.0
2007-03-27 12:22:00,118.267,118.276,118.257,118.259,9940000.0
2007-03-27 12:23:00,118.264,118.264,118.253,118.259,8790000.0
2007-03-27 12:24:00,118.234,118.267,118.139,118.262,16840000.0
2007-03-27 12:25:00,118.257,118.269,118.255,118.261,15320000.0
2007-03-27 12:26:00,118.267,118.279,118.266,118.277,8200000.0
2007-03-27 12:27:00,118.273,118.274,118.261,118.27,13280000.0
2007-03-27 12:28:00,118.268,118.268,118.26,118.262,4700000.0
2007-03-27 12:29:00,118.222,118.222,118.122,118.194,9800000.0
2007-03-27 12:30:00,118.272,118.272,118.255,118.255,13180000.0
2007-03-27 12:31:00,118.267,118.27,118.257,118.257,9380000.0
2007-03-27 12:32:00,118.264,118.277,118.263,118.275,10510000.0
2007-03-27 12:33:00,118.278,118.278,118.01,118.212,22160000.0
2007-03-27 12:34:00,118.261,118.261,118.252,118.252,4500000.0
2007-03-27 12:35:00,118.247,118.25,118.236,118.236,8280000.0
2007-03-27 12:36:00,118.241,118.249,118.241,118.249,1920000.0
2007-03-27 12:37:00,118.253,118.267,118.24,118.261,7220000.0
2007-03-27 12:38:00,118.261,118.269,118.261,118.269,5400000.0
2007-03-27 12:39:00,118.265,118.272,118.253,118.265,13480000.0
2007-03-27 12:40:00,118.279,118.279,118.033,118.033,15360000.0
2007-03-27 12:41:00,118.059,118.127,118.059,118.127,6330000.0
2007-03-27 12:42:00,118.154,118.252,118.154,118.234,2310000.0
2007-03-27 12:43:00,118.253,118.26,118.253,118.254,9540000.0
2007-03-27 12:44:00,118.172,118.172,117.956,117.956,13600000.0
2007-03-27 12:45:00,117.991,118.114,117.966,118.114,11600000.0
2007-03-27 12:46:00,118.084,118.139,118.043,118.139,4570000.0
2007-03-27 12:47:00,118.14,118.152,118.073,118.152,8760000.0
2007-03-27 12:48:00,118.255,118.262,118.243,118.262,9860000.0
2007-03-27 12:49:00,118.224,118.224,118.072,118.163,9600000.0
2007-03-27 12:50:00,118.258,118.258,118.248,118.248,5800000.0
2007-03-27 12:51:00,118.243,118.25,118.24,118.24,10940000.0
2007-03-27 12:52:00,118.239,118.244,118.235,118.244,9970000.0
2007-03-27 12:53:00,118.247,118.252,118.241,118.241,6460000.0
2007-03-27 12:54:00,118.208,118.208,118.043,118.194,10100000.0
2007-03-27 12:55:00,118.257,118.258,118.254,118.258,4990000.0
2007-03-27 12:56:00,118.267,118.268,118.255,118.267,11150000.0
2007-03-27 12:57:00,118.268,118.271,118.264,118.264,4800000.0
2007-03-27 12:58:00,118.271,118.271,118.264,118.264,1670000.0
2007-03-27 12:59:00,118.269,118.269,118.264,118.268,4340000.0
2007-03-27 13:00:00,118.26,118.272,118.259,118.259,12790000.0
2007-03-27 13:01:00,118.264,118.273,118.264,118.269,9220000.0
2007-03-27 13:02:00,118.19,118.19,117.83,117.84,25990000.0
2007-03-27 13:03:00,117.85,117.86,117.84,117.86,12440000.0
2007-03-27 13:04:00,117.85,117.85,117.83,117.85,11950000.0
2007-03-27 13:05:00,117.86,117.86,117.84,117.85,19160000.0
2007-03-27 13:06:00,117.86,117.87,117.86,117.87,12520000.0
2007-03-27 13:07:00,117.86,117.87,117.83,117.84,13900000.0
2007-03-27 13:08:00,117.83,117.86,117.83,117.85,17170000.0
2007-03-27 13:09:00,117.84,117.85,117.81,117.82,19960000.0
2007-03-27 13:10:00,117.81,117.85,117.78,117.84,42410000.0
2007-03-27 13:11:00,117.85,117.89,117.85,117.89,45640000.0
2007-03-27 13:12:00,117.88,117.9,117.87,117.87,15880000.0
2007-03-27 13:13:00,117.88,117.88,117.86,117.87,21380000.0
2007-03-27 13:14:00,117.88,117.88,117.87,117.88,6400000.0
2007-03-27 13:15:00,117.89,117.9,117.87,117.87,8450000.0
2007-03-27 13:16:00,117.86,117.86,117.84,117.84,11790000.0
2007-03-27 13:17:00,117.83,117.84,117.83,117.83,14250000.0
2007-03-27 13:18:00,117.82,117.84,117.82,117.82,24170000.0
2007-03-27 13:19:00,117.83,117.85,117.83,117.83,11430000.0
2007-03-27 13:20:00,117.82,117.83,117.8,117.81,27030000.0
2007-03-27 13:21:00,117.82,117.82,117.78,117.79,12980000.0
2007-03-27 13:22:00,117.78,117.8,117.78,117.78,17930000.0
2007-03-27 13:23:00,117.77,117.79,117.76,117.79,5400000.0
2007-03-27 13:24:00,117.8,117.81,117.78,117.79,25690000.0
2007-03-27 13:25:00,117.78,117.81,117.78,117.81,21600000.0
2007-03-27 13:26:00,117.82,117.83,117.78,117.79,15900000.0
2007-03-27 13:27:00,117.78,117.79,117.76,117.77,21670000.0
2007-03-27 13:28:00,117.76,117.77,117.75,117.77,15080000.0
2007-03-27 13:29:00,117.78,117.78,117.76,117.77,22170000.0
2007-03-27 13:30:00,117.76,117.76,117.72,117.74,20730000.0
2007-03-27 13:31:00,117.75,117.75,117.72,117.73,21100000.0
2007-03-27 13:32:00,117.74,117.76,117.69,117.71,46690000.0
2007-03-27 13:33:00,117.7,117.76,117.7,117.75,48050000.0
2007-03-27 13:34:00,117.74,117.76,117.73,117.76,19490000.0
2007-03-27 13:35:00,117.75,117.77,117.75,117.75,21530000.0
2007-03-27 13:36:00,117.76,117.77,117.76,117.76,4800000.0
2007-03-27 13:37:00,117.77,117.78,117.76,117.77,4910000.0
2007-03-27 13:38:00,117.78,117.8,117.78,117.8,9540000.0
2007-03-27 13:39:00,117.79,117.81,117.79,117.8,13790000.0
2007-03-27 13:40:00,117.81,117.82,117.81,117.82,3500000.0
2007-03-27 13:41:00,117.83,117.83,117.79,117.8,9510000.0
2007-03-27 13:42:00,117.79,117.79,117.78,117.78,9790000.0
2007-03-27 13:43:00,117.77,117.77,117.76,117.77,7750000.0
2007-03-27 13:44:00,117.78,117.82,117.77,117.82,13300000.0
2007-03-27 13:45:00,117.83,117.83,117.82,117.83,15070000.0
2007-03-27 13:46:00,117.82,117.85,117.82,117.85,13260000.0
2007-03-27 13:47:00,117.86,117.86,117.84,117.84,6670000.0
2007-03-27 13:48:00,117.83,117.83,117.82,117.82,4200000.0
2007-03-27 13:49:00,117.83,117.83,117.82,117.83,3780000.0
2007-03-27 13:50:00,117.84,117.84,117.82,117.82,16500000.0
2007-03-27 13:51:00,117.83,117.83,117.82,117.82,5380000.0
2007-03-27 13:52:00,117.83,117.83,117.81,117.81,11550000.0
2007-03-27 13:53:00,117.82,117.83,117.82,117.82,7100000.0
2007-03-27 13:54:00,117.81,117.82,117.8,117.81,10880000.0
2007-03-27 13:55:00,117.8,117.82,117.8,117.82,4830000.0
2007-03-27 13:56:00,118.25,118.26,118.24,118.25,16490000.0
2007-03-27 13:57:00,117.81,117.82,117.8,117.82,16490000.0
2007-03-27 13:58:00,117.83,117.83,117.78,117.79,12380000.0
2007-03-27 13:59:00,117.78,117.79,117.78,117.79,5600000.0
2007-03-27 14:00:00,117.8,117.81,117.79,117.8,8710000.0
2007-03-27 14:01:00,117.79,117.79,117.78,117.78,12870000.0
2007-03-27 14:02:00,117.77,117.78,117.76,117.78,17450000.0
2007-03-27 14:03:00,117.79,117.8,117.78,117.79,5120000.0
2007-03-27 14:04:00,117.8,117.8,117.78,117.78,6250000.0
2007-03-27 14:05:00,117.79,117.79,117.77,117.77,25930000.0
2007-03-27 14:06:00,117.78,117.81,117.77,117.8,13310000.0
2007-03-27 14:07:00,117.79,117.8,117.79,117.8,23370000.0
2007-03-27 14:08:00,117.79,117.82,117.79,117.82,15860000.0
2007-03-27 14:09:00,117.81,117.82,117.81,117.81,11030000.0
2007-03-27 14:10:00,117.82,117.84,117.81,117.82,17860000.0
2007-03-27 14:11:00,117.83,117.83,117.82,117.82,2900000.0
2007-03-27 14:12:00,117.83,117.83,117.82,117.83,15270000.0
2007-03-27 14:13:00,117.82,117.83,117.82,117.83,6060000.0
2007-03-27 14:14:00,118.29,118.3,118.28,118.28,1470000.0
2007-03-27 14:15:00,117.82,117.83,117.82,117.83,1470000.0
2007-03-27 14:16:00,117.82,117.83,117.82,117.83,9200000.0
2007-03-27 14:17:00,117.84,117.84,117.84,117.84,740000.0
2007-03-27 14:18:00,118.3,118.31,118.3,118.31,970000.0
2007-03-27 14:19:00,117.85,117.85,117.85,117.85,970000.0
2007-03-27 14:20:00,117.84,117.85,117.84,117.84,2730000.0
2007-03-27 14:21:00,117.83,117.84,117.81,117.81,6800000.0
2007-03-27 14:22:00,117.82,117.83,117.81,117.82,5140000.0
2007-03-27 14:23:00,117.83,117.84,117.83,117.84,3400000.0
2007-03-27 14:24:00,117.83,117.84,117.83,117.83,11800000.0
2007-03-27 14:25:00,117.84,117.85,117.83,117.85,4820000.0
2007-03-27 14:26:00,117.86,117.86,117.85,117.86,3950000.0
2007-03-27 14:27:00,117.85,117.86,117.85,117.85,9930000.0
2007-03-27 14:28:00,117.86,117.86,117.85,117.86,8930000.0
2007-03-27 14:29:00,117.87,117.87,117.85,117.85,12790000.0
2007-03-27 14:30:00,117.86,117.87,117.85,117.85,5080000.0
2007-03-27 14:31:00,117.86,117.86,117.85,117.85,2930000.0
2007-03-27 14:32:00,117.84,117.84,117.82,117.82,4270000.0
2007-03-27 14:33:00,117.81,117.82,117.8,117.82,15280000.0
2007-03-27 14:34:00,118.19,118.19,118.17,118.17,5510000.0
2007-03-27 14:35:00,117.83,117.83,117.82,117.82,5510000.0
2007-03-27 14:36:00,117.83,117.83,117.82,117.83,4960000.0
2007-03-27 14:37:00,117.84,117.85,117.84,117.84,2550000.0
2007-03-27 14:38:00,117.83,117.84,117.83,117.83,3160000.0
2007-03-27 14:39:00,117.84,117.86,117.84,117.84,7410000.0
2007-03-27 14:40:00,117.85,117.86,117.84,117.85,15970000.0
2007-03-27 14:41:00,117.84,117.85,117.84,117.85,11100000.0
2007-03-27 14:42:00,117.84,117.85,117.84,117.84,5260000.0
2007-03-27 14:43:00,117.85,117.85,117.84,117.85,9600000.0
2007-03-27 14:44:00,118.17,118.19,118.16,118.19,12410000.0
2007-03-27 14:45:00,117.86,117.86,117.85,117.85,12410000.0
2007-03-27 14:46:00,118.2,118.21,118.19,118.21,4700000.0
2007-03-27 14:47:00,117.86,117.86,117.85,117.85,4700000.0
2007-03-27 14:48:00,117.84,117.84,117.84,117.84,950000.0
2007-03-27 14:49:00,117.85,117.86,117.84,117.84,10530000.0
2007-03-27 14:50:00,117.85,117.86,117.85,117.86,1740000.0
2007-03-27 14:51:00,117.85,117.86,117.85,117.86,2140000.0
2007-03-27 14:52:00,117.85,117.86,117.85,117.86,4400000.0
2007-03-27 14:53:00,117.84,117.85,117.84,117.84,3380000.0
2007-03-27 14:54:00,117.85,117.85,117.84,117.85,7500000.0
2007-03-27 14:55:00,117.84,117.86,117.84,117.86,12050000.0
2007-03-27 14:56:00,118.24,118.26,118.24,118.25,2580000.0
2007-03-27 14:57:00,117.87,117.87,117.86,117.86,2580000.0
2007-03-27 14:58:00,117.87,117.87,117.86,117.87,7610000.0
2007-03-27 14:59:00,117.86,117.88,117.86,117.87,16440000.0
2007-03-27 15:00:00,117.88,117.88,117.87,117.88,3950000.0
2007-03-27 15:01:00,117.87,117.89,117.87,117.87,9100000.0
2007-03-27 15:02:00,118.19,118.19,118.17,118.18,13900000.0
2007-03-27 15:03:00,117.86,117.87,117.86,117.86,13900000.0
2007-03-27 15:04:00,117.85,117.86,117.85,117.86,9950000.0
2007-03-27 15:05:00,117.87,117.88,117.87,117.87,6800000.0
2007-03-27 15:06:00,117.88,117.89,117.88,117.89,5260000.0
2007-03-27 15:07:00,117.88,117.9,117.88,117.89,11080000.0
2007-03-27 15:08:00,117.9,117.92,117.89,117.91,17090000.0
2007-03-27 15:09:00,117.9,117.91,117.9,117.91,11660000.0
2007-03-27 15:10:00,117.92,117.92,117.91,117.92,18760000.0
2007-03-27 15:11:00,117.91,117.91,117.91,117.91,2900000.0
2007-03-27 15:12:00,117.92,117.92,117.91,117.91,7000000.0
2007-03-27 15:13:00,117.92,117.92,117.91,117.91,5900000.0
2007-03-27 15:14:00,117.92,117.93,117.92,117.92,4390000.0
2007-03-27 15:15:00,117.91,117.92,117.9,117.91,9120000.0
2007-03-27 15:16:00,117.9,117.9,117.9,117.9,2100000.0
2007-03-27 15:17:00,117.91,117.91,117.9,117.91,5280000.0
2007-03-27 15:18:00,117.92,117.94,117.92,117.94,7700000.0
2007-03-27 15:19:00,117.93,117.94,117.93,117.94,8200000.0
2007-03-27 15:20:00,117.93,117.93,117.93,117.93,990000.0
2007-03-27 15:21:00,117.94,117.94,117.92,117.93,9800000.0
2007-03-27 15:22:00,118.17,118.18,118.16,118.16,5510000.0
2007-03-27 15:23:00,117.94,117.95,117.94,117.95,5510000.0
2007-03-27 15:24:00,118.15,118.15,118.13,118.14,22260000.0
2007-03-27 15:25:00,117.94,117.95,117.92,117.92,22260000.0
2007-03-27 15:26:00,117.93,117.94,117.93,117.93,4460000.0
2007-03-27 15:27:00,117.92,117.92,117.92,117.92,2100000.0
2007-03-27 15:28:00,117.91,117.91,117.91,117.91,730000.0
2007-03-27 15:29:00,117.92,117.92,117.91,117.92,8360000.0
2007-03-27 15:30:00,117.91,117.93,117.9,117.92,14730000.0
2007-03-27 15:31:00,117.91,117.93,117.91,117.92,22980000.0
2007-03-27 15:32:00,117.91,117.92,117.91,117.91,7470000.0
2007-03-27 15:33:00,117.9,117.93,117.9,117.92,21340000.0
2007-03-27 15:34:00,117.91,117.92,117.91,117.92,4000000.0
2007-03-27 15:35:00,117.93,117.93,117.93,117.93,1200000.0
2007-03-27 15:36:00,117.92,117.93,117.92,117.93,2510000.0
2007-03-27 15:37:00,117.92,117.92,117.92,117.92,660000.0
2007-03-27 15:38:00,117.91,117.93,117.91,117.92,10180000.0
2007-03-27 15:39:00,117.93,117.93,117.93,117.93,800000.0
2007-03-27 15:40:00,118.05,118.07,118.04,118.07,8020000.0
2007-03-27 15:41:00,118.06,118.06,118.04,118.05,8020000.0
2007-03-27 15:42:00,117.94,117.94,117.93,117.93,8020000.0
2007-03-27 15:43:00,117.94,117.94,117.92,117.93,8220000.0
2007-03-27 15:44:00,117.92,117.93,117.92,117.92,3950000.0
2007-03-27 15:45:00,117.93,117.93,117.93,117.93,2900000.0
2007-03-27 15:46:00,117.94,117.94,117.93,117.93,3240000.0
2007-03-27 15:47:00,117.94,117.94,117.93,117.93,3400000.0
2007-03-27 15:48:00,117.94,117.94,117.93,117.93,6610000.0
2007-03-27 15:49:00,118.07,118.1,118.07,118.08,2940000.0
2007-03-27 15:51:00,117.94,117.94,117.93,117.94,2940000.0
2007-03-27 15:52:00,117.93,117.93,117.92,117.93,7810000.0
2007-03-27 15:53:00,117.92,117.93,117.92,117.92,9930000.0
2007-03-27 15:54:00,117.93,117.93,117.92,117.93,18680000.0
2007-03-27 15:55:00,117.92,117.93,117.92,117.93,3900000.0
2007-03-27 15:56:00,118.06,118.07,118.05,118.07,970000.0
2007-03-27 15:57:00,117.92,117.92,117.92,117.92,970000.0
2007-03-27 15:58:00,118.07,118.09,118.06,118.06,3690000.0
2007-03-27 15:59:00,117.93,117.93,117.92,117.93,3690000.0
2007-03-27 16:00:00,117.94,117.94,117.92,117.92,14650000.0
2007-03-27 16:01:00,117.93,117.93,117.91,117.92,13820000.0
2007-03-27 16:02:00,117.96,118.03,117.96,118.01,10060000.0
2007-03-27 16:03:00,117.91,117.92,117.9,117.9,10060000.0
2007-03-27 16:04:00,117.91,117.91,117.91,117.91,910000.0
2007-03-27 16:05:00,117.92,117.92,117.91,117.91,14220000.0
2007-03-27 16:06:00,117.92,117.92,117.91,117.92,3750000.0
2007-03-27 16:07:00,117.91,117.92,117.91,117.91,5300000.0
2007-03-27 16:08:00,117.92,117.92,117.91,117.91,6300000.0
2007-03-27 16:09:00,117.9,117.9,117.9,117.9,1400000.0
2007-03-27 16:10:00,117.91,117.92,117.91,117.91,6380000.0
2007-03-27 16:11:00,118.03,118.03,118.01,118.02,5300000.0
2007-03-27 16:12:00,118.04,118.05,118.0,118.01,5300000.0
2007-03-27 16:13:00,118.02,118.03,117.98,117.99,5300000.0
2007-03-27 16:14:00,117.98,117.98,117.84,117.84,5300000.0
2007-03-27 16:15:00,117.92,117.93,117.92,117.92,5300000.0
2007-03-27 16:16:00,117.91,117.91,117.91,117.91,960000.0
2007-03-27 16:17:00,117.92,117.92,117.91,117.91,5850000.0
2007-03-27 16:18:00,117.92,117.93,117.92,117.92,6100000.0
2007-03-27 16:19:00,117.88,117.9,117.88,117.89,3370000.0
2007-03-27 16:20:00,117.91,117.92,117.91,117.92,3370000.0
2007-03-27 16:21:00,117.91,117.92,117.91,117.92,16460000.0
2007-03-27 16:22:00,117.91,117.92,117.91,117.91,5940000.0
2007-03-27 16:23:00,117.9,117.91,117.9,117.91,3610000.0
2007-03-27 16:24:00,117.92,117.93,117.91,117.91,15900000.0
2007-03-27 16:25:00,117.9,117.91,117.9,117.91,15900000.0
2007-03-27 16:26:00,117.9,117.91,117.9,117.91,3500000.0
2007-03-27 16:27:00,117.9,117.91,117.9,117.9,5460000.0
2007-03-27 16:28:00,117.91,117.91,117.89,117.9,8490000.0
2007-03-27 16:29:00,117.89,117.9,117.89,117.89,4100000.0
2007-03-27 16:30:00,117.9,117.9,117.89,117.9,9800000.0
2007-03-27 16:31:00,117.89,117.9,117.87,117.88,10990000.0
2007-03-27 16:32:00,117.87,117.89,117.87,117.88,17180000.0
2007-03-27 16:33:00,117.87,117.89,117.87,117.89,4060000.0
2007-03-27 16:34:00,117.88,117.88,117.88,117.88,1600000.0
2007-03-27 16:35:00,117.89,117.89,117.88,117.89,2050000.0
2007-03-27 16:36:00,117.88,117.88,117.88,117.88,1900000.0
2007-03-27 16:37:00,117.89,117.89,117.88,117.88,5250000.0
2007-03-27 16:38:00,117.89,117.89,117.88,117.88,10870000.0
2007-03-27 16:39:00,117.87,117.87,117.85,117.86,4500000.0
2007-03-27 16:40:00,117.87,117.88,117.87,117.88,4500000.0
2007-03-27 16:41:00,117.89,117.89,117.87,117.89,7080000.0
2007-03-27 16:42:00,117.88,117.88,117.87,117.87,9940000.0
2007-03-27 16:43:00,117.88,117.88,117.87,117.87,3500000.0
2007-03-27 16:44:00,117.88,117.88,117.88,117.88,3100000.0
2007-03-27 16:45:00,117.88,117.88,117.86,117.87,5640000.0
2007-03-27 16:46:00,117.87,117.89,117.87,117.89,5640000.0
2007-03-27 16:47:00,117.88,117.89,117.87,117.87,6000000.0
2007-03-27 16:48:00,117.86,117.88,117.86,117.87,6000000.0
2007-03-27 16:49:00,117.9,117.9,117.89,117.9,6000000.0
2007-03-27 16:50:00,117.89,117.89,117.88,117.89,2650000.0
2007-03-27 16:51:00,117.9,117.93,117.89,117.92,4430000.0
2007-03-27 16:52:00,117.9,117.9,117.89,117.89,4430000.0
2007-03-27 16:53:00,117.9,117.9,117.89,117.9,3600000.0
2007-03-27 16:54:00,117.91,117.91,117.91,117.91,1000000.0
2007-03-27 16:55:00,117.92,117.92,117.91,117.91,10030000.0
2007-03-27 16:56:00,117.92,117.93,117.91,117.92,10870000.0
2007-03-27 16:57:00,117.93,117.93,117.92,117.93,3060000.0
2007-03-27 16:58:00,117.94,117.94,117.93,117.93,1330000.0
2007-03-27 16:59:00,117.94,117.94,117.93,117.94,18830000.0
2007-03-27 17:00:00,117.95,117.95,117.94,117.94,2350000.0
2007-03-27 17:01:00,117.93,117.94,117.93,117.93,10890000.0
2007-03-27 17:02:00,117.94,117.94,117.93,117.93,1960000.0
2007-03-27 17:03:00,117.92,117.92,117.92,117.92,4100000.0
2007-03-27 17:04:00,117.93,117.93,117.92,117.92,10300000.0
2007-03-27 17:05:00,117.86,117.88,117.86,117.88,2810000.0
2007-03-27 17:06:00,117.89,117.89,117.88,117.89,2810000.0
2007-03-27 17:07:00,117.91,117.91,117.9,117.9,2810000.0
2007-03-27 17:08:00,117.91,117.91,117.9,117.91,4740000.0
2007-03-27 17:09:00,117.92,117.92,117.91,117.92,6260000.0
2007-03-27 17:10:00,117.91,117.92,117.9,117.92,4350000.0
2007-03-27 17:11:00,117.93,117.94,117.92,117.93,6290000.0
2007-03-27 17:12:00,117.92,117.93,117.92,117.92,5390000.0
2007-03-27 17:13:00,117.89,117.9,117.88,117.9,3000000.0
2007-03-27 17:14:00,117.91,117.92,117.91,117.92,3000000.0
2007-03-27 17:15:00,117.91,117.92,117.91,117.92,2200000.0
2007-03-27 17:16:00,117.87,117.87,117.85,117.85,1960000.0
2007-03-27 17:17:00,117.93,117.93,117.92,117.92,1960000.0
2007-03-27 17:18:00,117.84,117.86,117.84,117.84,1400000.0
2007-03-27 17:19:00,117.93,117.93,117.93,117.93,1400000.0
2007-03-27 17:20:00,117.92,117.93,117.92,117.92,11250000.0
2007-03-27 17:21:00,117.83,117.83,117.8,117.81,3100000.0
2007-03-27 17:22:00,117.93,117.93,117.92,117.92,3100000.0
2007-03-27 17:23:00,117.78,117.83,117.78,117.82,2790000.0
2007-03-27 17:24:00,117.93,117.93,117.92,117.92,2790000.0
2007-03-27 17:25:00,117.91,117.91,117.9,117.9,1980000.0
2007-03-27 17:26:00,117.89,117.9,117.89,117.9,7700000.0
2007-03-27 17:27:00,117.89,117.89,117.88,117.88,2900000.0
2007-03-27 17:28:00,117.89,117.89,117.88,117.88,3520000.0
2007-03-27 17:29:00,117.87,117.87,117.87,117.87,2300000.0
2007-03-27 17:30:00,117.88,117.88,117.88,117.88,1000000.0
2007-03-27 17:31:00,117.87,117.87,117.86,117.87,5900000.0
2007-03-27 17:32:00,117.88,117.88,117.87,117.88,5900000.0
2007-03-27 17:33:00,117.87,117.88,117.87,117.87,5150000.0
2007-03-27 17:34:00,117.88,117.88,117.87,117.88,5720000.0
2007-03-27 17:35:00,117.8,117.8,117.78,117.78,990000.0
2007-03-27 17:36:00,117.79,117.8,117.79,117.79,990000.0
2007-03-27 17:37:00,117.89,117.89,117.89,117.89,990000.0
2007-03-27 17:38:00,117.9,117.9,117.89,117.89,5340000.0
2007-03-27 17:39:00,117.9,117.9,117.89,117.9,4400000.0
2007-03-27 17:40:00,117.89,117.89,117.88,117.88,2400000.0
2007-03-27 17:41:00,117.89,117.89,117.88,117.88,6950000.0
2007-03-27 17:42:00,117.87,117.88,117.87,117.88,2200000.0
2007-03-27 17:43:00,117.8,117.82,117.79,117.82,1000000.0
2007-03-27 17:44:00,117.87,117.87,117.87,117.87,1000000.0
2007-03-27 17:45:00,117.86,117.86,117.85,117.86,2300000.0
2007-03-27 17:46:00,117.88,117.88,117.88,117.88,2300000.0
2007-03-27 17:47:00,117.87,117.87,117.87,117.87,1800000.0
2007-03-27 17:48:00,117.86,117.86,117.85,117.86,8130000.0
2007-03-27 17:49:00,117.85,117.86,117.85,117.86,8130000.0
2007-03-27 17:50:00,117.86,117.89,117.86,117.88,8130000.0
2007-03-27 17:51:00,117.85,117.86,117.84,117.85,5700000.0
2007-03-27 17:52:00,117.87,117.87,117.86,117.87,5700000.0
2007-03-27 17:53:00,117.88,117.88,117.87,117.88,4070000.0
2007-03-27 17:54:00,117.86,117.88,117.86,117.88,8990000.0
2007-03-27 17:55:00,117.87,117.88,117.87,117.88,4000000.0
2007-03-27 17:56:00,117.87,117.87,117.87,117.87,2600000.0
2007-03-27 17:57:00,117.84,117.84,117.84,117.84,2340000.0
2007-03-27 17:58:00,117.86,117.87,117.86,117.87,2340000.0
2007-03-27 17:59:00,117.86,117.87,117.84,117.85,12900000.0
2007-03-27 18:00:00,117.84,117.85,117.83,117.83,9750000.0
2007-03-27 18:01:00,117.84,117.84,117.83,117.84,4800000.0
2007-03-27 18:02:00,117.83,117.84,117.83,117.83,5720000.0
2007-03-27 18:03:00,117.82,117.83,117.81,117.82,3420000.0
2007-03-27 18:04:00,117.82,117.83,117.82,117.82,3420000.0
2007-03-27 18:05:00,117.83,117.83,117.82,117.82,4580000.0
2007-03-27 18:06:00,117.83,117.84,117.83,117.83,3860000.0
2007-03-27 18:07:00,117.84,117.84,117.82,117.83,16810000.0
2007-03-27 18:08:00,117.82,117.84,117.82,117.83,15260000.0
2007-03-27 18:09:00,117.82,117.82,117.81,117.81,12400000.0
2007-03-27 18:10:00,117.82,117.83,117.82,117.82,6200000.0
2007-03-27 18:11:00,117.81,117.81,117.81,117.81,2400000.0
2007-03-27 18:12:00,117.8,117.81,117.8,117.8,4200000.0
2007-03-27 18:13:00,117.82,117.82,117.81,117.81,2300000.0
2007-03-27 18:14:00,117.82,117.82,117.8,117.81,11050000.0
2007-03-27 18:15:00,117.8,117.81,117.8,117.81,12930000.0
2007-03-27 18:16:00,117.8,117.81,117.8,117.8,9720000.0
2007-03-27 18:17:00,117.81,117.81,117.8,117.8,2800000.0
2007-03-27 18:18:00,117.81,117.81,117.8,117.8,3400000.0
2007-03-27 18:19:00,117.81,117.81,117.8,117.8,2770000.0
2007-03-27 18:20:00,117.86,117.86,117.86,117.86,8080000.0
2007-03-27 18:21:00,117.85,117.86,117.83,117.85,8080000.0
2007-03-27 18:22:00,117.81,117.82,117.8,117.81,8080000.0
2007-03-27 18:23:00,117.82,117.83,117.82,117.83,4300000.0
2007-03-27 18:24:00,117.84,117.84,117.83,117.83,6060000.0
2007-03-27 18:25:00,117.84,117.84,117.84,117.84,1100000.0
2007-03-27 18:26:00,117.89,117.89,117.88,117.89,9120000.0
2007-03-27 18:27:00,117.82,117.84,117.82,117.84,9120000.0
2007-03-27 18:28:00,117.83,117.83,117.83,117.83,870000.0
2007-03-27 18:29:00,117.84,117.85,117.84,117.85,4600000.0
2007-03-27 18:30:00,117.86,117.86,117.85,117.85,4000000.0
2007-03-27 18:31:00,117.84,117.85,117.84,117.85,2890000.0
2007-03-27 18:32:00,117.86,117.86,117.85,117.85,4400000.0
2007-03-27 18:33:00,117.84,117.84,117.84,117.84,660000.0
2007-03-27 18:34:00,117.86,117.86,117.85,117.85,980000.0
2007-03-27 18:35:00,117.85,117.85,117.85,117.85,980000.0
2007-03-27 18:36:00,117.86,117.88,117.85,117.88,18250000.0
2007-03-27 18:37:00,117.89,117.89,117.87,117.88,10040000.0
2007-03-27 18:38:00,117.89,117.89,117.89,117.89,960000.0
2007-03-27 18:39:00,117.88,117.89,117.88,117.88,3750000.0
2007-03-27 18:40:00,117.89,117.89,117.87,117.87,4320000.0
2007-03-27 18:41:00,117.87,117.87,117.86,117.86,2990000.0
2007-03-27 18:42:00,117.87,117.87,117.86,117.86,2990000.0
2007-03-27 18:43:00,117.88,117.88,117.87,117.87,2990000.0
2007-03-27 18:45:00,117.88,117.88,117.87,117.88,4400000.0
2007-03-27 18:46:00,117.87,117.87,117.87,117.87,1600000.0
2007-03-27 18:47:00,117.88,117.89,117.88,117.88,8600000.0
2007-03-27 18:48:00,117.89,117.89,117.88,117.88,3300000.0
2007-03-27 18:49:00,117.87,117.88,117.86,117.86,3000000.0
2007-03-27 18:50:00,117.87,117.87,117.87,117.87,3000000.0
2007-03-27 18:52:00,117.86,117.87,117.86,117.87,1890000.0
2007-03-27 18:53:00,117.86,117.88,117.84,117.84,15010000.0
2007-03-27 18:54:00,117.83,117.84,117.81,117.81,13180000.0
2007-03-27 18:55:00,117.8,117.82,117.76,117.81,34980000.0
2007-03-27 18:56:00,117.82,117.82,117.8,117.8,6670000.0
2007-03-27 18:57:00,117.79,117.81,117.79,117.79,11770000.0
2007-03-27 18:58:00,117.8,117.8,117.79,117.79,11850000.0
2007-03-27 18:59:00,117.91,117.91,117.9,117.91,3400000.0
2007-03-27 19:00:00,117.8,117.8,117.79,117.79,3400000.0
2007-03-27 19:01:00,117.8,117.8,117.74,117.74,9040000.0
2007-03-27 19:02:00,117.72,117.75,117.69,117.75,34910000.0
2007-03-27 19:03:00,117.74,117.74,117.69,117.7,15400000.0
2007-03-27 19:04:00,117.69,117.75,117.69,117.74,19960000.0
2007-03-27 19:05:00,117.75,117.76,117.74,117.75,10480000.0
2007-03-27 19:06:00,117.74,117.79,117.74,117.76,28200000.0
2007-03-27 19:07:00,117.75,117.75,117.74,117.74,2290000.0
2007-03-27 19:08:00,117.73,117.73,117.69,117.71,39800000.0
2007-03-27 19:09:00,117.7,117.71,117.7,117.7,11360000.0
2007-03-27 19:10:00,117.71,117.72,117.7,117.72,9000000.0
2007-03-27 19:11:00,117.71,117.72,117.68,117.69,18350000.0
2007-03-27 19:12:00,117.72,117.76,117.71,117.74,14840000.0
2007-03-27 19:13:00,117.72,117.74,117.72,117.73,11480000.0
2007-03-27 19:14:00,117.72,117.74,117.69,117.7,23690000.0
2007-03-27 19:15:00,117.69,117.73,117.64,117.65,33460000.0
2007-03-27 19:16:00,117.66,117.78,117.66,117.76,34830000.0
2007-03-27 19:17:00,117.75,117.8,117.75,117.8,19490000.0
2007-03-27 19:18:00,117.79,117.86,117.79,117.82,22330000.0
2007-03-27 19:19:00,117.83,117.83,117.79,117.79,11780000.0
2007-03-27 19:20:00,117.8,117.82,117.79,117.82,6950000.0
2007-03-27 19:21:00,117.81,117.85,117.81,117.84,9680000.0
2007-03-27 19:22:00,117.85,117.85,117.84,117.84,1610000.0
2007-03-27 19:23:00,117.85,117.87,117.84,117.87,4980000.0
2007-03-27 19:24:00,117.88,117.9,117.87,117.87,18810000.0
2007-03-27 19:25:00,117.88,117.88,117.84,117.86,11830000.0
2007-03-27 19:26:00,117.87,117.87,117.83,117.86,12030000.0
2007-03-27 19:27:00,117.84,117.86,117.84,117.85,7530000.0
2007-03-27 19:28:00,117.84,117.85,117.81,117.82,18600000.0
2007-03-27 19:29:00,117.83,117.83,117.83,117.83,1800000.0
2007-03-27 19:30:00,117.84,117.86,117.84,117.85,12920000.0
2007-03-27 19:31:00,117.95,117.95,117.94,117.94,6200000.0
2007-03-27 19:32:00,117.86,117.86,117.84,117.85,6200000.0
2007-03-27 19:33:00,117.83,117.86,117.83,117.86,14080000.0
2007-03-27 19:34:00,117.85,117.87,117.85,117.85,13290000.0
2007-03-27 19:35:00,117.86,117.88,117.86,117.88,6100000.0
2007-03-27 19:36:00,117.89,117.89,117.87,117.87,4100000.0
2007-03-27 19:37:00,117.88,117.88,117.87,117.87,5910000.0
2007-03-27 19:38:00,117.86,117.87,117.86,117.87,3000000.0
2007-03-27 19:39:00,117.88,117.88,117.87,117.87,5100000.0
2007-03-27 19:40:00,117.85,117.85,117.85,117.85,720000.0
2007-03-27 19:41:00,117.86,117.86,117.82,117.82,13080000.0
2007-03-27 19:42:00,117.83,117.83,117.82,117.82,6260000.0
2007-03-27 19:43:00,117.84,117.84,117.83,117.84,4380000.0
2007-03-27 19:44:00,117.83,117.85,117.83,117.84,10510000.0
2007-03-27 19:45:00,117.83,117.84,117.82,117.84,5430000.0
2007-03-27 19:46:00,117.83,117.84,117.83,117.84,3000000.0
2007-03-27 19:47:00,117.85,117.85,117.84,117.84,4000000.0
2007-03-27 19:48:00,117.96,117.97,117.95,117.96,3310000.0
2007-03-27 19:49:00,117.95,117.95,117.95,117.95,3310000.0
2007-03-27 19:50:00,117.94,117.95,117.94,117.95,3310000.0
2007-03-27 19:51:00,117.85,117.85,117.84,117.84,3310000.0
2007-03-27 19:52:00,117.85,117.85,117.84,117.84,9400000.0
2007-03-27 19:53:00,117.85,117.85,117.85,117.85,1300000.0
2007-03-27 19:54:00,117.84,117.84,117.84,117.84,1400000.0
2007-03-27 19:55:00,117.83,117.85,117.82,117.82,8740000.0
2007-03-27 19:56:00,117.81,117.81,117.81,117.81,1200000.0
2007-03-27 19:58:00,117.8,117.82,117.79,117.79,6780000.0
2007-03-27 19:59:00,117.8,117.8,117.79,117.79,3050000.0
2007-03-27 20:00:00,117.8,117.81,117.79,117.8,10270000.0
2007-03-27 20:01:00,117.81,117.82,117.81,117.81,2740000.0
2007-03-27 20:03:00,117.94,117.94,117.93,117.93,3420000.0
2007-03-27 20:04:00,117.79,117.8,117.79,117.8,3420000.0
2007-03-27 20:05:00,117.81,117.82,117.8,117.81,4680000.0
2007-03-27 20:06:00,117.94,117.95,117.94,117.95,4400000.0
2007-03-27 20:07:00,117.82,117.82,117.82,117.82,4400000.0
2007-03-27 20:08:00,117.81,117.81,117.81,117.81,1900000.0
2007-03-27 20:09:00,117.93,117.93,117.93,117.93,990000.0
2007-03-27 20:10:00,117.94,117.94,117.93,117.93,990000.0
2007-03-27 20:11:00,117.8,117.8,117.8,117.8,990000.0
2007-03-27 20:12:00,117.93,117.94,117.93,117.94,880000.0
2007-03-27 20:13:00,117.81,117.81,117.81,117.81,880000.0
2007-03-27 20:14:00,117.8,117.81,117.8,117.8,4600000.0
2007-03-27 20:15:00,117.81,117.81,117.8,117.8,5400000.0
2007-03-27 20:16:00,117.81,117.81,117.79,117.8,4460000.0
2007-03-27 20:17:00,117.79,117.8,117.79,117.8,1500000.0
2007-03-27 20:18:00,117.94,117.95,117.94,117.95,2940000.0
2007-03-27 20:19:00,117.79,117.79,117.78,117.78,2940000.0
2007-03-27 20:20:00,117.79,117.79,117.78,117.78,2080000.0
2007-03-27 20:21:00,117.77,117.77,117.77,117.77,440000.0
2007-03-27 20:22:00,117.95,117.95,117.94,117.94,750000.0
2007-03-27 20:23:00,117.78,117.78,117.77,117.77,750000.0
2007-03-27 20:24:00,117.75,117.76,117.74,117.75,11660000.0
2007-03-27 20:25:00,117.74,117.76,117.74,117.75,3380000.0
2007-03-27 20:26:00,117.93,117.94,117.93,117.94,1700000.0
2007-03-27 20:27:00,117.76,117.76,117.76,117.76,1700000.0
2007-03-27 20:28:00,117.77,117.77,117.74,117.74,5560000.0
2007-03-27 20:29:00,117.75,117.75,117.74,117.74,5240000.0
2007-03-27 20:30:00,117.75,117.75,117.75,117.75,680000.0
2007-03-27 20:31:00,117.76,117.76,117.75,117.75,3670000.0
2007-03-27 20:32:00,117.9,117.91,117.9,117.91,7940000.0
2007-03-27 20:33:00,117.74,117.74,117.72,117.73,7940000.0
2007-03-27 20:34:00,117.74,117.74,117.72,117.72,7400000.0
2007-03-27 20:35:00,117.73,117.73,117.71,117.71,9400000.0
2007-03-27 20:36:00,117.7,117.71,117.7,117.71,2400000.0
2007-03-27 20:37:00,117.72,117.73,117.72,117.73,2480000.0
2007-03-27 20:38:00,117.72,117.72,117.71,117.72,10020000.0
2007-03-27 20:39:00,117.71,117.72,117.71,117.72,2060000.0
2007-03-27 20:40:00,117.73,117.73,117.71,117.72,4860000.0
2007-03-27 20:41:00,117.73,117.73,117.71,117.71,7640000.0
2007-03-27 20:42:00,117.72,117.75,117.71,117.75,6810000.0
2007-03-27 20:43:00,117.74,117.74,117.74,117.74,390000.0
2007-03-27 20:44:00,117.75,117.75,117.75,117.75,440000.0
2007-03-27 20:46:00,117.76,117.77,117.76,117.77,2800000.0
2007-03-27 20:47:00,117.76,117.81,117.76,117.8,11730000.0
2007-03-27 20:48:00,117.81,117.81,117.79,117.79,6000000.0
2007-03-27 20:49:00,117.93,117.93,117.92,117.92,16190000.0
2007-03-27 20:50:00,117.78,117.79,117.77,117.78,16190000.0
2007-03-27 20:51:00,117.77,117.79,117.77,117.77,7620000.0
2007-03-27 20:52:00,117.78,117.78,117.75,117.75,7850000.0
2007-03-27 20:53:00,117.76,117.77,117.75,117.77,22050000.0
2007-03-27 20:54:00,117.76,117.77,117.75,117.75,12300000.0
2007-03-27 20:55:00,117.74,117.75,117.72,117.74,7770000.0
2007-03-27 20:56:00,117.73,117.73,117.72,117.72,2600000.0
2007-03-27 20:57:00,117.73,117.75,117.72,117.74,23350000.0
2007-03-27 20:58:00,117.75,117.75,117.73,117.75,4090000.0
2007-03-27 20:59:00,117.74,117.74,117.74,117.74,920000.0
2007-03-27 21:00:00,117.75,117.75,117.74,117.74,2030000.0
2007-03-27 21:01:00,117.97,117.97,117.95,117.96,2630000.0
2007-03-27 21:02:00,117.75,117.76,117.75,117.75,2630000.0
2007-03-27 21:03:00,117.76,117.78,117.76,117.77,4730000.0
2007-03-27 21:05:00,117.76,117.78,117.76,117.77,10120000.0
2007-03-27 21:06:00,117.78,117.8,117.78,117.79,10840000.0
2007-03-27 21:07:00,117.8,117.8,117.77,117.77,3590000.0
2007-03-27 21:08:00,117.78,117.78,117.76,117.76,9760000.0
2007-03-27 21:09:00,117.77,117.77,117.74,117.74,8630000.0
2007-03-27 21:10:00,117.73,117.79,117.73,117.78,13560000.0
2007-03-27 21:11:00,117.79,117.83,117.79,117.82,18440000.0
2007-03-27 21:12:00,117.83,117.83,117.8,117.81,13150000.0
2007-03-27 21:13:00,117.95,117.95,117.94,117.94,1970000.0
2007-03-27 21:14:00,117.82,117.82,117.81,117.81,1970000.0
2007-03-27 21:15:00,117.82,117.85,117.81,117.83,19440000.0
2007-03-27 21:16:00,117.84,117.84,117.8,117.82,7980000.0
2007-03-27 21:17:00,117.83,117.84,117.82,117.84,10290000.0
2007-03-27 21:18:00,117.83,117.83,117.81,117.83,12020000.0
2007-03-27 21:19:00,117.82,117.83,117.81,117.81,17280000.0
2007-03-27 21:20:00,117.82,117.84,117.81,117.84,10900000.0
2007-03-27 21:21:00,117.83,117.85,117.83,117.85,11410000.0
2007-03-27 21:22:00,117.84,117.84,117.83,117.83,14510000.0
2007-03-27 21:23:00,117.84,117.84,117.83,117.83,4750000.0
2007-03-27 21:24:00,117.82,117.82,117.8,117.82,8430000.0
2007-03-27 21:25:00,117.83,117.83,117.82,117.82,2030000.0
2007-03-27 21:26:00,117.81,117.82,117.8,117.8,5730000.0
2007-03-27 21:27:00,117.81,117.82,117.8,117.82,6840000.0
2007-03-27 21:28:00,117.83,117.84,117.81,117.83,10630000.0
2007-03-27 21:29:00,117.84,117.85,117.83,117.84,5870000.0
2007-03-27 21:30:00,117.85,117.86,117.84,117.86,11300000.0
2007-03-27 21:31:00,117.87,117.9,117.86,117.9,9570000.0
2007-03-27 21:32:00,117.91,117.91,117.89,117.9,14970000.0
2007-03-27 21:33:00,117.91,117.91,117.89,117.9,10270000.0
2007-03-27 21:34:00,117.91,117.91,117.87,117.88,7900000.0
2007-03-27 21:35:00,117.87,117.87,117.85,117.86,12540000.0
2007-03-27 21:36:00,117.87,117.87,117.85,117.86,7570000.0
2007-03-27 21:37:00,117.92,117.92,117.92,117.92,880000.0
2007-03-27 21:38:00,117.85,117.85,117.85,117.85,880000.0
2007-03-27 21:39:00,117.92,117.92,117.92,117.92,500000.0
2007-03-27 21:40:00,117.86,117.86,117.86,117.86,500000.0
2007-03-27 21:41:00,117.87,117.87,117.87,117.87,1600000.0
2007-03-27 21:42:00,117.86,117.87,117.85,117.87,4290000.0
2007-03-27 21:43:00,117.86,117.87,117.86,117.87,4990000.0
2007-03-27 21:44:00,117.86,117.87,117.86,117.87,2700000.0
2007-03-27 21:45:00,117.86,117.89,117.85,117.88,17170000.0
2007-03-27 21:46:00,117.89,117.91,117.89,117.9,14270000.0
2007-03-27 21:47:00,117.91,117.92,117.9,117.91,13920000.0
2007-03-27 21:48:00,117.92,117.93,117.91,117.92,10130000.0
2007-03-27 21:49:00,117.91,117.96,117.91,117.95,17230000.0
2007-03-27 21:50:00,117.96,117.97,117.92,117.94,18340000.0
2007-03-27 21:51:00,117.95,117.96,117.94,117.96,14180000.0
2007-03-27 21:52:00,117.97,117.97,117.93,117.95,14670000.0
2007-03-27 21:53:00,117.94,117.94,117.92,117.93,4660000.0
2007-03-27 21:54:00,117.92,117.94,117.92,117.94,14920000.0
2007-03-27 21:55:00,117.93,117.96,117.93,117.96,14190000.0
2007-03-27 21:56:00,117.95,117.96,117.95,117.96,11610000.0
2007-03-27 21:57:00,117.95,117.96,117.95,117.96,3000000.0
2007-03-27 21:58:00,117.95,117.97,117.95,117.96,10640000.0
2007-03-27 21:59:00,117.97,117.98,117.96,117.96,11510000.0
2007-03-27 22:00:00,117.95,117.96,117.94,117.95,10420000.0
2007-03-27 22:01:00,117.94,117.95,117.93,117.94,19250000.0
2007-03-27 22:02:00,117.93,117.94,117.92,117.94,5140000.0
2007-03-27 22:03:00,117.93,117.93,117.92,117.92,4780000.0
2007-03-27 22:04:00,117.93,117.93,117.93,117.93,830000.0
2007-03-27 22:05:00,117.94,117.94,117.93,117.93,1570000.0
2007-03-27 22:06:00,117.94,117.94,117.93,117.93,3860000.0
2007-03-27 22:07:00,117.94,117.94,117.93,117.93,2700000.0
2007-03-27 22:08:00,117.92,117.93,117.92,117.93,2470000.0
2007-03-27 22:09:00,117.94,117.94,117.94,117.94,570000.0
2007-03-27 22:10:00,117.95,117.95,117.93,117.93,3640000.0
2007-03-27 22:11:00,117.94,117.94,117.93,117.94,12070000.0
2007-03-27 22:12:00,117.93,117.96,117.93,117.95,16390000.0
2007-03-27 22:13:00,117.96,117.96,117.96,117.96,590000.0
2007-03-27 22:14:00,117.95,117.97,117.95,117.96,6200000.0
2007-03-27 22:15:00,117.97,117.97,117.96,117.97,7450000.0
2007-03-27 22:16:00,117.84,117.84,117.84,117.84,9220000.0
2007-03-27 22:17:00,117.83,117.83,117.83,117.83,9220000.0
2007-03-27 22:18:00,117.96,117.97,117.95,117.96,9220000.0
2007-03-27 22:19:00,117.84,117.84,117.83,117.83,3100000.0
2007-03-27 22:20:00,117.97,117.97,117.96,117.96,3100000.0
2007-03-27 22:21:00,117.97,117.98,117.96,117.97,19940000.0
2007-03-27 22:22:00,117.96,117.98,117.96,117.98,6350000.0
2007-03-27 22:23:00,117.97,117.98,117.96,117.97,21260000.0
2007-03-27 22:24:00,117.96,117.96,117.95,117.96,7000000.0
2007-03-27 22:25:00,117.95,117.95,117.92,117.92,33930000.0
2007-03-27 22:26:00,117.93,117.93,117.92,117.93,3730000.0
2007-03-27 22:27:00,117.94,117.94,117.92,117.94,7320000.0
2007-03-27 22:28:00,117.93,117.94,117.91,117.91,6170000.0
2007-03-27 22:29:00,117.92,117.92,117.87,117.9,14790000.0
2007-03-27 22:30:00,117.91,117.91,117.89,117.89,15990000.0
2007-03-27 22:31:00,117.88,117.88,117.87,117.87,17620000.0
2007-03-27 22:32:00,117.88,117.89,117.88,117.88,8530000.0
2007-03-27 22:33:00,117.87,117.88,117.85,117.86,14340000.0
2007-03-27 22:34:00,117.87,117.87,117.84,117.84,12790000.0
2007-03-27 22:35:00,117.85,117.87,117.85,117.87,5590000.0
2007-03-27 22:36:00,117.86,117.86,117.85,117.86,4200000.0
2007-03-27 22:37:00,117.87,117.89,117.87,117.88,7600000.0
2007-03-27 22:38:00,117.89,117.89,117.87,117.88,20730000.0
2007-03-27 22:39:00,117.87,117.88,117.86,117.87,7660000.0
2007-03-27 22:40:00,117.88,117.89,117.88,117.89,2550000.0
2007-03-27 22:41:00,117.88,117.89,117.88,117.89,6930000.0
2007-03-27 22:42:00,117.9,117.9,117.89,117.9,7790000.0
2007-03-27 22:43:00,117.89,117.91,117.89,117.91,8490000.0
2007-03-27 22:44:00,117.89,117.9,117.88,117.88,8490000.0
2007-03-27 22:45:00,117.89,117.89,117.88,117.88,7990000.0
2007-03-27 22:46:00,117.89,117.9,117.88,117.89,13160000.0
2007-03-27 22:47:00,117.88,117.89,117.87,117.87,4260000.0
2007-03-27 22:48:00,117.88,117.88,117.87,117.87,5690000.0
2007-03-27 22:49:00,117.92,117.93,117.91,117.91,8700000.0
2007-03-27 22:50:00,117.86,117.86,117.84,117.85,8700000.0
2007-03-27 22:51:00,117.86,117.86,117.84,117.84,20050000.0
2007-03-27 22:52:00,117.85,117.85,117.82,117.83,12200000.0
2007-03-27 22:53:00,117.84,117.84,117.81,117.81,14090000.0
2007-03-27 22:54:00,117.8,117.84,117.78,117.8,30150000.0
2007-03-27 22:55:00,117.82,117.84,117.82,117.83,26860000.0
2007-03-27 22:56:00,117.82,117.84,117.82,117.83,12880000.0
2007-03-27 22:57:00,117.84,117.9,117.84,117.89,17380000.0
2007-03-27 22:58:00,117.88,117.88,117.85,117.87,12090000.0
2007-03-27 22:59:00,117.85,117.87,117.85,117.85,11890000.0
2007-03-27 23:00:00,117.84,117.85,117.83,117.84,5030000.0
2007-03-27 23:01:00,117.83,117.85,117.83,117.85,14440000.0
2007-03-27 23:02:00,117.86,117.86,117.85,117.85,12490000.0
2007-03-27 23:03:00,117.86,117.86,117.85,117.85,5780000.0
2007-03-27 23:04:00,117.86,117.86,117.85,117.86,6320000.0
2007-03-27 23:05:00,117.78,117.8,117.78,117.8,8630000.0
2007-03-27 23:06:00,117.85,117.86,117.84,117.85,8630000.0
2007-03-27 23:07:00,117.84,117.85,117.84,117.84,11220000.0
2007-03-27 23:08:00,117.83,117.84,117.79,117.79,8820000.0
2007-03-27 23:09:00,117.8,117.8,117.75,117.79,28230000.0
2007-03-27 23:10:00,117.8,117.8,117.79,117.79,7770000.0
2007-03-27 23:11:00,117.8,117.8,117.79,117.79,13870000.0
2007-03-27 23:12:00,117.8,117.8,117.77,117.78,9650000.0
2007-03-27 23:13:00,117.77,117.78,117.75,117.77,13960000.0
2007-03-27 23:14:00,117.78,117.78,117.77,117.78,7830000.0
2007-03-27 23:15:00,117.77,117.79,117.77,117.79,8360000.0
2007-03-27 23:16:00,117.78,117.79,117.74,117.75,13290000.0
2007-03-27 23:17:00,117.76,117.77,117.75,117.77,13010000.0
2007-03-27 23:18:00,117.76,117.77,117.75,117.75,18880000.0
2007-03-27 23:19:00,117.76,117.76,117.67,117.67,26640000.0
2007-03-27 23:20:00,117.66,117.7,117.65,117.7,36710000.0
2007-03-27 23:21:00,117.71,117.71,117.7,117.7,10560000.0
2007-03-27 23:22:00,117.71,117.71,117.67,117.67,13650000.0
2007-03-27 23:23:00,117.66,117.67,117.6,117.6,22940000.0
2007-03-27 23:24:00,117.59,117.6,117.55,117.6,46440000.0
2007-03-27 23:25:00,117.59,117.63,117.58,117.58,26260000.0
2007-03-27 23:26:00,117.57,117.58,117.53,117.53,34200000.0
2007-03-27 23:27:00,117.52,117.52,117.43,117.43,57900000.0
2007-03-27 23:28:00,117.42,117.52,117.42,117.52,37820000.0
2007-03-27 23:29:00,117.53,117.53,117.43,117.44,36850000.0
2007-03-27 23:30:00,117.43,117.45,117.37,117.41,32840000.0
2007-03-27 23:31:00,117.42,117.45,117.42,117.45,18080000.0
2007-03-27 23:32:00,117.44,117.51,117.44,117.51,22210000.0
2007-03-27 23:33:00,117.52,117.52,117.47,117.47,17500000.0
2007-03-27 23:34:00,117.48,117.54,117.47,117.54,27350000.0
2007-03-27 23:35:00,117.53,117.54,117.5,117.5,15890000.0
2007-03-27 23:36:00,117.49,117.51,117.48,117.51,16530000.0
2007-03-27 23:37:00,117.52,117.54,117.5,117.54,16150000.0
2007-03-27 23:38:00,117.53,117.53,117.53,117.53,2100000.0
2007-03-27 23:39:00,117.54,117.54,117.53,117.54,4500000.0
2007-03-27 23:40:00,117.53,117.53,117.5,117.53,20500000.0
2007-03-27 23:41:00,117.52,117.52,117.51,117.52,5960000.0
2007-03-27 23:42:00,117.51,117.52,117.51,117.51,12420000.0
2007-03-27 23:43:00,117.52,117.53,117.51,117.53,24050000.0
2007-03-27 23:44:00,117.54,117.54,117.51,117.51,6900000.0
2007-03-27 23:45:00,117.52,117.53,117.51,117.51,8170000.0
2007-03-27 23:46:00,117.52,117.52,117.5,117.52,22980000.0
2007-03-27 23:47:00,117.53,117.53,117.49,117.5,15900000.0
2007-03-27 23:48:00,117.49,117.5,117.49,117.5,15890000.0
2007-03-27 23:49:00,117.49,117.5,117.45,117.47,20000000.0
2007-03-27 23:50:00,117.46,117.46,117.41,117.42,20410000.0
2007-03-27 23:51:00,117.41,117.41,117.36,117.37,16120000.0
2007-03-27 23:52:00,117.38,117.43,117.37,117.43,31950000.0
2007-03-27 23:53:00,117.44,117.45,117.43,117.43,14400000.0
2007-03-27 23:54:00,117.44,117.44,117.37,117.39,31060000.0
2007-03-27 23:55:00,117.4,117.42,117.39,117.41,19860000.0
2007-03-27 23:56:00,117.4,117.41,117.35,117.35,32360000.0
2007-03-27 23:57:00,117.36,117.37,117.34,117.35,14070000.0
2007-03-27 23:58:00,117.34,117.4,117.34,117.38,26040000.0
2007-03-27 23:59:00,117.39,117.42,117.38,117.42,22390000.0
2007-03-28 00:00:00,117.41,117.42,117.36,117.36,19710000.0
2007-03-28 00:01:00,117.37,117.4,117.37,117.4,19240000.0
2007-03-28 00:02:00,117.41,117.43,117.4,117.42,18250000.0
2007-03-28 00:03:00,117.41,117.42,117.4,117.41,6550000.0
2007-03-28 00:04:00,117.4,117.42,117.4,117.41,17910000.0
2007-03-28 00:05:00,117.42,117.43,117.4,117.43,8010000.0
2007-03-28 00:06:00,117.42,117.43,117.42,117.43,5140000.0
2007-03-28 00:07:00,117.42,117.42,117.4,117.42,10520000.0
2007-03-28 00:08:00,117.41,117.42,117.41,117.42,6230000.0
2007-03-28 00:09:00,117.41,117.42,117.41,117.42,2090000.0
2007-03-28 00:10:00,117.43,117.43,117.42,117.42,3600000.0
2007-03-28 00:11:00,117.43,117.43,117.41,117.41,22260000.0
2007-03-28 00:12:00,117.4,117.41,117.4,117.41,4970000.0
2007-03-28 00:13:00,117.4,117.43,117.4,117.43,5210000.0
2007-03-28 00:14:00,117.42,117.42,117.41,117.41,9610000.0
2007-03-28 00:15:00,117.42,117.42,117.41,117.42,2830000.0
2007-03-28 00:16:00,117.43,117.43,117.43,117.43,1200000.0
2007-03-28 00:17:00,117.44,117.47,117.44,117.46,9060000.0
2007-03-28 00:18:00,117.45,117.47,117.44,117.45,28190000.0
2007-03-28 00:19:00,117.44,117.45,117.43,117.44,11180000.0
2007-03-28 00:20:00,117.43,117.45,117.43,117.45,3040000.0
2007-03-28 00:21:00,117.44,117.45,117.44,117.44,5730000.0
2007-03-28 00:22:00,117.43,117.44,117.43,117.44,9620000.0
2007-03-28 00:23:00,117.43,117.44,117.43,117.43,4300000.0
2007-03-28 00:24:00,117.42,117.43,117.42,117.43,13870000.0
2007-03-28 00:25:00,117.42,117.44,117.42,117.44,13270000.0
2007-03-28 00:26:00,117.43,117.43,117.43,117.43,1000000.0
2007-03-28 00:27:00,117.44,117.44,117.44,117.44,790000.0
2007-03-28 00:28:00,117.43,117.44,117.43,117.43,7200000.0
2007-03-28 00:29:00,117.44,117.44,117.43,117.43,11370000.0
2007-03-28 00:30:00,117.41,117.42,117.41,117.41,13670000.0
2007-03-28 00:31:00,117.42,117.42,117.41,117.41,13480000.0
2007-03-28 00:32:00,117.4,117.41,117.4,117.4,8570000.0
2007-03-28 00:33:00,117.41,117.41,117.4,117.41,12500000.0
2007-03-28 00:34:00,117.4,117.41,117.4,117.4,12530000.0
2007-03-28 00:35:00,117.41,117.41,117.41,117.41,1200000.0
2007-03-28 00:36:00,117.73,117.74,117.73,117.74,8140000.0
2007-03-28 00:37:00,117.73,117.76,117.73,117.76,8140000.0
2007-03-28 00:38:00,117.42,117.42,117.41,117.42,8140000.0
2007-03-28 00:39:00,117.41,117.43,117.41,117.42,8120000.0
2007-03-28 00:40:00,117.43,117.43,117.42,117.43,2630000.0
2007-03-28 00:41:00,117.42,117.43,117.41,117.41,9600000.0
2007-03-28 00:42:00,117.4,117.41,117.4,117.41,3400000.0
2007-03-28 00:43:00,117.4,117.4,117.4,117.4,1900000.0
2007-03-28 00:44:00,117.41,117.42,117.41,117.41,2640000.0
2007-03-28 00:45:00,117.79,117.79,117.78,117.78,2300000.0
2007-03-28 00:46:00,117.4,117.41,117.4,117.41,2300000.0
2007-03-28 00:47:00,117.84,117.84,117.83,117.83,2850000.0
2007-03-28 00:48:00,117.84,117.84,117.82,117.82,2850000.0
2007-03-28 00:49:00,117.81,117.83,117.81,117.83,2850000.0
2007-03-28 00:50:00,117.82,117.82,117.81,117.81,2850000.0
2007-03-28 00:51:00,117.42,117.42,117.41,117.42,2850000.0
2007-03-28 00:52:00,117.41,117.41,117.41,117.41,1100000.0
2007-03-28 00:53:00,117.42,117.42,117.41,117.42,2450000.0
2007-03-28 00:54:00,117.41,117.41,117.41,117.41,1800000.0
2007-03-28 00:55:00,117.42,117.42,117.42,117.42,570000.0
2007-03-28 00:56:00,117.76,117.76,117.74,117.75,3760000.0
2007-03-28 00:57:00,117.41,117.42,117.4,117.4,3760000.0
2007-03-28 00:58:00,117.41,117.41,117.4,117.4,5440000.0
2007-03-28 00:59:00,117.41,117.41,117.4,117.41,2910000.0
2007-03-28 01:00:00,117.42,117.42,117.41,117.41,5330000.0
2007-03-28 01:01:00,117.4,117.41,117.4,117.41,5790000.0
2007-03-28 01:02:00,117.78,117.79,117.78,117.79,4400000.0
2007-03-28 01:03:00,117.8,117.81,117.8,117.8,4400000.0
2007-03-28 01:04:00,117.4,117.41,117.4,117.41,4400000.0
2007-03-28 01:05:00,117.4,117.41,117.39,117.39,7600000.0
2007-03-28 01:06:00,117.4,117.4,117.39,117.4,15800000.0
2007-03-28 01:07:00,117.39,117.4,117.39,117.39,7200000.0
2007-03-28 01:08:00,117.4,117.41,117.39,117.4,11530000.0
2007-03-28 01:09:00,117.39,117.39,117.39,117.39,980000.0
2007-03-28 01:10:00,117.4,117.4,117.39,117.4,5970000.0
2007-03-28 01:11:00,117.41,117.41,117.4,117.4,5050000.0
2007-03-28 01:12:00,117.41,117.42,117.41,117.42,10810000.0
2007-03-28 01:13:00,117.41,117.41,117.41,117.41,830000.0
2007-03-28 01:14:00,117.4,117.41,117.4,117.41,2200000.0
2007-03-28 01:15:00,117.4,117.41,117.4,117.41,3870000.0
2007-03-28 01:16:00,117.4,117.41,117.4,117.41,2260000.0
2007-03-28 01:17:00,117.4,117.4,117.4,117.4,1200000.0
2007-03-28 01:18:00,117.85,117.86,117.84,117.85,4200000.0
2007-03-28 01:19:00,117.41,117.41,117.4,117.4,4200000.0
2007-03-28 01:20:00,117.85,117.87,117.85,117.87,4470000.0
2007-03-28 01:21:00,117.41,117.41,117.4,117.4,4470000.0
2007-03-28 01:22:00,117.41,117.42,117.4,117.41,13630000.0
2007-03-28 01:23:00,117.42,117.42,117.41,117.41,4980000.0
2007-03-28 01:24:00,117.4,117.41,117.4,117.4,6300000.0
2007-03-28 01:25:00,117.41,117.43,117.41,117.42,9000000.0
2007-03-28 01:26:00,117.41,117.42,117.41,117.41,6040000.0
2007-03-28 01:27:00,117.42,117.42,117.41,117.41,3800000.0
2007-03-28 01:28:00,117.86,117.87,117.85,117.87,5900000.0
2007-03-28 01:29:00,117.4,117.41,117.4,117.41,5900000.0
2007-03-28 01:30:00,117.4,117.41,117.4,117.4,9880000.0
2007-03-28 01:31:00,117.88,117.94,117.88,117.93,5160000.0
2007-03-28 01:32:00,117.39,117.4,117.39,117.39,5160000.0
2007-03-28 01:33:00,117.4,117.4,117.39,117.39,9800000.0
2007-03-28 01:34:00,117.4,117.4,117.39,117.39,1940000.0
2007-03-28 01:35:00,117.4,117.4,117.39,117.4,11450000.0
2007-03-28 01:36:00,117.39,117.4,117.39,117.39,3800000.0
2007-03-28 01:37:00,117.4,117.4,117.36,117.38,14070000.0
2007-03-28 01:38:00,117.37,117.38,117.36,117.36,10620000.0
2007-03-28 01:39:00,117.37,117.37,117.36,117.36,2290000.0
2007-03-28 01:40:00,117.37,117.37,117.37,117.37,910000.0
2007-03-28 01:41:00,117.36,117.37,117.35,117.35,13230000.0
2007-03-28 01:42:00,117.36,117.36,117.35,117.36,7800000.0
2007-03-28 01:43:00,117.35,117.36,117.35,117.35,8560000.0
2007-03-28 01:44:00,117.36,117.36,117.35,117.35,17140000.0
2007-03-28 01:45:00,117.36,117.37,117.36,117.36,13010000.0
2007-03-28 01:46:00,117.37,117.38,117.37,117.37,7670000.0
2007-03-28 01:47:00,117.94,117.95,117.93,117.94,6100000.0
2007-03-28 01:48:00,117.36,117.37,117.36,117.36,6100000.0
2007-03-28 01:49:00,117.37,117.39,117.37,117.38,5600000.0
2007-03-28 01:50:00,117.39,117.39,117.38,117.38,7900000.0
2007-03-28 01:51:00,117.39,117.39,117.38,117.38,1660000.0
2007-03-28 01:52:00,117.37,117.38,117.37,117.37,4800000.0
2007-03-28 01:53:00,117.38,117.38,117.37,117.38,2420000.0
2007-03-28 01:54:00,117.39,117.4,117.39,117.39,7470000.0
2007-03-28 01:55:00,117.4,117.4,117.39,117.39,2900000.0
2007-03-28 01:56:00,117.38,117.39,117.37,117.39,12850000.0
2007-03-28 01:57:00,117.4,117.4,117.39,117.39,6720000.0
2007-03-28 01:58:00,117.4,117.4,117.39,117.4,15700000.0
2007-03-28 01:59:00,117.39,117.41,117.39,117.41,7180000.0
2007-03-28 02:00:00,117.4,117.41,117.4,117.4,17750000.0
2007-03-28 02:01:00,117.39,117.41,117.39,117.41,3820000.0
2007-03-28 02:02:00,117.4,117.4,117.39,117.4,2670000.0
2007-03-28 02:03:00,117.39,117.39,117.38,117.38,3300000.0
2007-03-28 02:04:00,117.39,117.4,117.39,117.4,11040000.0
2007-03-28 02:05:00,117.39,117.39,117.39,117.39,2200000.0
2007-03-28 02:06:00,117.4,117.4,117.39,117.4,6330000.0
2007-03-28 02:07:00,117.39,117.4,117.39,117.4,5360000.0
2007-03-28 02:08:00,117.39,117.39,117.38,117.38,12650000.0
2007-03-28 02:09:00,117.39,117.41,117.39,117.4,5970000.0
2007-03-28 02:10:00,117.39,117.39,117.39,117.39,1100000.0
2007-03-28 02:11:00,117.38,117.39,117.38,117.39,5500000.0
2007-03-28 02:12:00,117.4,117.4,117.37,117.37,10960000.0
2007-03-28 02:13:00,117.38,117.38,117.37,117.38,7680000.0
2007-03-28 02:14:00,117.4,117.4,117.36,117.38,19870000.0
2007-03-28 02:15:00,117.37,117.38,117.36,117.38,15830000.0
2007-03-28 02:16:00,117.39,117.39,117.38,117.39,11750000.0
2007-03-28 02:17:00,117.38,117.39,117.38,117.39,3330000.0
2007-03-28 02:18:00,117.4,117.4,117.39,117.39,3220000.0
2007-03-28 02:20:00,117.99,118.01,117.98,118.0,2360000.0
2007-03-28 02:21:00,117.38,117.39,117.38,117.38,2360000.0
2007-03-28 02:22:00,117.39,117.39,117.38,117.38,7070000.0
2007-03-28 02:23:00,117.39,117.39,117.38,117.38,10370000.0
2007-03-28 02:24:00,117.39,117.39,117.38,117.38,7460000.0
2007-03-28 02:25:00,117.37,117.37,117.27,117.28,25740000.0
2007-03-28 02:26:00,117.29,117.31,117.28,117.29,30470000.0
2007-03-28 02:27:00,117.28,117.32,117.28,117.32,24920000.0
2007-03-28 02:28:00,117.31,117.32,117.29,117.3,25340000.0
2007-03-28 02:29:00,117.29,117.3,117.28,117.28,19760000.0
2007-03-28 02:30:00,117.27,117.29,117.27,117.27,14380000.0
2007-03-28 02:31:00,117.28,117.32,117.28,117.3,32060000.0
2007-03-28 02:32:00,117.29,117.3,117.29,117.29,21130000.0
2007-03-28 02:33:00,117.3,117.31,117.29,117.3,21360000.0
2007-03-28 02:34:00,117.29,117.31,117.28,117.28,30630000.0
2007-03-28 02:35:00,117.27,117.27,117.26,117.26,12960000.0
2007-03-28 02:36:00,117.25,117.25,117.18,117.22,52010000.0
2007-03-28 02:37:00,117.23,117.24,117.2,117.2,30430000.0
2007-03-28 02:38:00,117.19,117.19,117.15,117.16,29120000.0
2007-03-28 02:39:00,117.17,117.18,117.15,117.16,27180000.0
2007-03-28 02:40:00,117.17,117.18,117.15,117.15,17150000.0
2007-03-28 02:41:00,117.16,117.17,117.14,117.14,14120000.0
2007-03-28 02:42:00,117.13,117.17,117.13,117.17,26290000.0
2007-03-28 02:43:00,117.16,117.2,117.16,117.19,20880000.0
2007-03-28 02:44:00,117.2,117.21,117.2,117.21,7590000.0
2007-03-28 02:45:00,117.2,117.21,117.19,117.21,9730000.0
2007-03-28 02:46:00,117.2,117.2,117.17,117.17,24130000.0
2007-03-28 02:47:00,117.18,117.19,117.17,117.18,8200000.0
2007-03-28 02:48:00,117.19,117.19,117.18,117.18,5800000.0
2007-03-28 02:49:00,117.19,117.23,117.19,117.23,14160000.0
2007-03-28 02:50:00,117.22,117.23,117.21,117.22,35530000.0
2007-03-28 02:51:00,117.23,117.25,117.22,117.22,12920000.0
2007-03-28 02:52:00,117.21,117.22,117.2,117.21,13510000.0
2007-03-28 02:53:00,117.22,117.23,117.22,117.23,3940000.0
2007-03-28 02:54:00,117.24,117.24,117.23,117.23,12620000.0
2007-03-28 02:55:00,117.22,117.25,117.22,117.24,37140000.0
2007-03-28 02:56:00,117.25,117.25,117.24,117.24,7260000.0
2007-03-28 02:57:00,117.23,117.24,117.21,117.22,10130000.0
2007-03-28 02:58:00,117.21,117.23,117.21,117.23,7080000.0
2007-03-28 02:59:00,117.24,117.24,117.21,117.23,10490000.0
2007-03-28 03:00:00,117.24,117.25,117.21,117.22,20860000.0
2007-03-28 03:01:00,117.21,117.21,117.21,117.21,620000.0
2007-03-28 03:02:00,117.88,117.89,117.87,117.87,7440000.0
2007-03-28 03:03:00,117.2,117.2,117.19,117.2,7440000.0
2007-03-28 03:04:00,117.21,117.21,117.2,117.21,16900000.0
2007-03-28 03:05:00,117.2,117.21,117.19,117.19,8990000.0
2007-03-28 03:06:00,117.18,117.19,117.16,117.19,33610000.0
2007-03-28 03:07:00,117.2,117.21,117.19,117.19,15300000.0
2007-03-28 03:08:00,117.18,117.19,117.17,117.19,14100000.0
2007-03-28 03:09:00,117.18,117.19,117.13,117.14,45880000.0
2007-03-28 03:10:00,117.15,117.15,117.1,117.11,55760000.0
2007-03-28 03:11:00,117.12,117.12,117.07,117.09,18890000.0
2007-03-28 03:12:00,117.1,117.12,117.09,117.09,21350000.0
2007-03-28 03:13:00,117.1,117.11,117.08,117.1,28040000.0
2007-03-28 03:14:00,117.09,117.11,117.09,117.11,12690000.0
2007-03-28 03:15:00,117.12,117.12,117.1,117.11,9900000.0
2007-03-28 03:16:00,117.12,117.14,117.12,117.14,5790000.0
2007-03-28 03:17:00,117.13,117.15,117.13,117.14,7610000.0
2007-03-28 03:18:00,117.13,117.15,117.13,117.14,8450000.0
2007-03-28 03:19:00,117.15,117.16,117.14,117.15,13700000.0
2007-03-28 03:20:00,117.16,117.16,117.16,117.16,1600000.0
2007-03-28 03:21:00,117.15,117.16,117.15,117.16,15280000.0
2007-03-28 03:22:00,117.15,117.15,117.14,117.15,3160000.0
2007-03-28 03:23:00,117.16,117.16,117.16,117.16,590000.0
2007-03-28 03:24:00,117.59,117.63,117.59,117.63,10600000.0
2007-03-28 03:25:00,117.15,117.19,117.15,117.18,10600000.0
2007-03-28 03:26:00,117.19,117.2,117.19,117.2,3800000.0
2007-03-28 03:27:00,117.19,117.22,117.19,117.21,12520000.0
2007-03-28 03:28:00,117.22,117.22,117.19,117.2,11190000.0
2007-03-28 03:29:00,117.19,117.2,117.18,117.18,12700000.0
2007-03-28 03:30:00,117.17,117.17,117.16,117.16,6400000.0
2007-03-28 03:31:00,117.15,117.16,117.15,117.15,10990000.0
2007-03-28 03:32:00,117.16,117.16,117.15,117.15,1610000.0
2007-03-28 03:33:00,117.14,117.14,117.13,117.13,2600000.0
2007-03-28 03:34:00,117.14,117.14,117.13,117.14,12530000.0
2007-03-28 03:35:00,117.15,117.16,117.14,117.14,12440000.0
2007-03-28 03:36:00,117.15,117.2,117.15,117.19,13560000.0
2007-03-28 03:37:00,117.2,117.21,117.19,117.21,12260000.0
2007-03-28 03:38:00,117.2,117.22,117.2,117.21,33720000.0
2007-03-28 03:39:00,117.2,117.22,117.19,117.22,14500000.0
2007-03-28 03:40:00,117.23,117.23,117.2,117.2,32450000.0
2007-03-28 03:41:00,117.21,117.22,117.19,117.2,27950000.0
2007-03-28 03:42:00,117.21,117.21,117.2,117.2,5570000.0
2007-03-28 03:43:00,117.19,117.19,117.18,117.18,6000000.0
2007-03-28 03:44:00,117.17,117.19,117.14,117.16,25790000.0
2007-03-28 03:45:00,117.15,117.18,117.15,117.17,19600000.0
2007-03-28 03:46:00,117.16,117.2,117.16,117.19,16340000.0
2007-03-28 03:47:00,117.21,117.24,117.21,117.22,14850000.0
2007-03-28 03:48:00,117.21,117.21,117.19,117.2,5700000.0
2007-03-28 03:49:00,117.21,117.22,117.2,117.2,24890000.0
2007-03-28 03:50:00,117.21,117.23,117.21,117.22,14700000.0
2007-03-28 03:51:00,117.23,117.23,117.22,117.23,4780000.0
2007-03-28 03:52:00,117.24,117.25,117.23,117.24,9720000.0
2007-03-28 03:53:00,117.23,117.24,117.22,117.23,12650000.0
2007-03-28 03:54:00,117.22,117.27,117.22,117.27,41440000.0
2007-03-28 03:55:00,117.28,117.29,117.24,117.27,35710000.0
2007-03-28 03:56:00,117.26,117.27,117.26,117.26,14320000.0
2007-03-28 03:57:00,117.25,117.27,117.24,117.26,23040000.0
2007-03-28 03:58:00,117.27,117.27,117.25,117.26,25370000.0
2007-03-28 03:59:00,117.27,117.31,117.26,117.3,16430000.0
2007-03-28 04:00:00,117.29,117.32,117.29,117.32,32260000.0
2007-03-28 04:01:00,117.31,117.32,117.3,117.31,19520000.0
2007-03-28 04:02:00,117.3,117.31,117.29,117.29,13600000.0
2007-03-28 04:03:00,117.28,117.29,117.27,117.28,25680000.0
2007-03-28 04:04:00,117.27,117.29,117.27,117.29,12350000.0
2007-03-28 04:05:00,117.28,117.3,117.26,117.29,13880000.0
2007-03-28 04:06:00,117.28,117.3,117.27,117.29,13170000.0
2007-03-28 04:07:00,117.3,117.31,117.29,117.3,7830000.0
2007-03-28 04:08:00,117.29,117.32,117.29,117.31,9100000.0
2007-03-28 04:09:00,117.32,117.32,117.3,117.31,22570000.0
2007-03-28 04:10:00,117.32,117.32,117.29,117.3,17810000.0
2007-03-28 04:11:00,117.31,117.31,117.28,117.28,9000000.0
2007-03-28 04:12:00,117.29,117.3,117.27,117.29,19140000.0
2007-03-28 04:13:00,117.28,117.29,117.27,117.28,19240000.0
2007-03-28 04:14:00,117.27,117.29,117.26,117.28,16170000.0
2007-03-28 04:15:00,117.27,117.29,117.27,117.28,21170000.0
2007-03-28 04:16:00,117.29,117.29,117.28,117.29,6960000.0
2007-03-28 04:17:00,117.28,117.31,117.27,117.31,23060000.0
2007-03-28 04:18:00,117.32,117.36,117.31,117.34,22220000.0
2007-03-28 04:19:00,117.33,117.35,117.32,117.33,16310000.0
2007-03-28 04:20:00,117.32,117.35,117.32,117.35,20370000.0
2007-03-28 04:21:00,117.34,117.35,117.32,117.32,16340000.0
2007-03-28 04:22:00,117.33,117.35,117.32,117.33,19160000.0
2007-03-28 04:23:00,117.34,117.34,117.31,117.32,12660000.0
2007-03-28 04:24:00,117.31,117.34,117.31,117.32,13210000.0
2007-03-28 04:25:00,117.31,117.32,117.31,117.31,6170000.0
2007-03-28 04:26:00,117.32,117.32,117.29,117.29,6800000.0
2007-03-28 04:27:00,117.3,117.3,117.27,117.27,27300000.0
2007-03-28 04:28:00,117.28,117.28,117.27,117.27,11900000.0
2007-03-28 04:29:00,117.28,117.31,117.27,117.3,14690000.0
2007-03-28 04:30:00,117.31,117.32,117.3,117.31,16810000.0
2007-03-28 04:31:00,117.32,117.36,117.32,117.36,9910000.0
2007-03-28 04:32:00,117.35,117.36,117.35,117.35,9570000.0
2007-03-28 04:33:00,117.36,117.36,117.35,117.35,14020000.0
2007-03-28 04:34:00,117.36,117.36,117.35,117.36,4910000.0
2007-03-28 04:35:00,117.35,117.36,117.34,117.34,9600000.0
2007-03-28 04:36:00,117.33,117.33,117.31,117.32,28200000.0
2007-03-28 04:37:00,117.31,117.34,117.31,117.34,13350000.0
2007-03-28 04:38:00,117.33,117.34,117.33,117.34,2600000.0
2007-03-28 04:39:00,117.33,117.34,117.32,117.34,9700000.0
2007-03-28 04:40:00,117.35,117.36,117.35,117.36,1570000.0
2007-03-28 04:41:00,117.35,117.35,117.33,117.33,9930000.0
2007-03-28 04:42:00,117.34,117.35,117.33,117.33,14170000.0
2007-03-28 04:43:00,117.34,117.36,117.33,117.35,32380000.0
2007-03-28 04:44:00,117.36,117.37,117.36,117.37,25090000.0
2007-03-28 04:45:00,117.36,117.37,117.35,117.35,15350000.0
2007-03-28 04:46:00,117.36,117.36,117.32,117.32,10300000.0
2007-03-28 04:47:00,117.33,117.33,117.29,117.3,25550000.0
2007-03-28 04:48:00,117.31,117.31,117.3,117.31,21700000.0
2007-03-28 04:49:00,117.3,117.31,117.27,117.29,18020000.0
2007-03-28 04:50:00,117.3,117.3,117.28,117.29,44000000.0
2007-03-28 04:51:00,117.28,117.29,117.27,117.28,32100000.0
2007-03-28 04:52:00,117.27,117.28,117.25,117.25,28860000.0
2007-03-28 04:53:00,117.26,117.28,117.26,117.27,12360000.0
2007-03-28 04:54:00,117.28,117.29,117.27,117.27,9540000.0
2007-03-28 04:55:00,117.26,117.28,117.26,117.27,5730000.0
2007-03-28 04:56:00,117.26,117.29,117.26,117.28,26640000.0
2007-03-28 04:57:00,117.29,117.31,117.29,117.31,22160000.0
2007-03-28 04:58:00,117.32,117.33,117.31,117.33,13770000.0
2007-03-28 04:59:00,117.32,117.34,117.32,117.34,4400000.0
2007-03-28 05:00:00,117.35,117.35,117.34,117.35,15850000.0
2007-03-28 05:01:00,117.34,117.34,117.3,117.3,23390000.0
2007-03-28 05:02:00,117.31,117.32,117.31,117.31,5160000.0
2007-03-28 05:03:00,117.3,117.31,117.29,117.29,8860000.0
2007-03-28 05:04:00,117.3,117.31,117.3,117.31,4100000.0
2007-03-28 05:05:00,117.32,117.34,117.31,117.34,12890000.0
2007-03-28 05:06:00,117.33,117.35,117.33,117.33,29450000.0
2007-03-28 05:07:00,117.34,117.34,117.32,117.33,17580000.0
2007-03-28 05:08:00,117.34,117.34,117.29,117.3,20030000.0
2007-03-28 05:09:00,117.31,117.31,117.3,117.3,2100000.0
2007-03-28 05:10:00,117.31,117.31,117.29,117.3,8100000.0
2007-03-28 05:11:00,117.31,117.31,117.29,117.29,7100000.0
2007-03-28 05:12:00,117.28,117.3,117.28,117.3,9600000.0
2007-03-28 05:13:00,117.31,117.31,117.29,117.31,14700000.0
2007-03-28 05:14:00,117.32,117.32,117.3,117.31,11310000.0
2007-03-28 05:15:00,117.3,117.33,117.3,117.32,27860000.0
2007-03-28 05:16:00,117.33,117.33,117.31,117.32,11080000.0
2007-03-28 05:17:00,117.31,117.33,117.31,117.32,12190000.0
2007-03-28 05:18:00,117.33,117.33,117.31,117.32,23880000.0
2007-03-28 05:19:00,117.33,117.33,117.31,117.31,28430000.0
2007-03-28 05:20:00,117.3,117.31,117.29,117.31,18770000.0
2007-03-28 05:21:00,117.3,117.31,117.29,117.3,11340000.0
2007-03-28 05:22:00,117.29,117.31,117.29,117.31,16390000.0
2007-03-28 05:23:00,117.32,117.32,117.32,117.32,1700000.0
2007-03-28 05:24:00,117.31,117.32,117.31,117.32,12500000.0
2007-03-28 05:25:00,117.33,117.33,117.33,117.33,2100000.0
2007-03-28 05:26:00,117.34,117.34,117.33,117.33,3100000.0
2007-03-28 05:27:00,117.34,117.34,117.33,117.34,6340000.0
2007-03-28 05:28:00,117.35,117.35,117.33,117.33,4110000.0
2007-03-28 05:29:00,117.35,117.35,117.34,117.35,9900000.0
2007-03-28 05:30:00,117.42,117.43,117.42,117.43,12840000.0
2007-03-28 05:31:00,117.34,117.37,117.34,117.37,12840000.0
2007-03-28 05:32:00,117.36,117.37,117.35,117.37,31400000.0
2007-03-28 05:33:00,117.38,117.38,117.37,117.37,11550000.0
2007-03-28 05:34:00,117.38,117.41,117.37,117.4,21840000.0
2007-03-28 05:35:00,117.39,117.41,117.38,117.39,26110000.0
2007-03-28 05:36:00,117.38,117.4,117.38,117.4,46560000.0
2007-03-28 05:37:00,117.39,117.4,117.39,117.39,13100000.0
2007-03-28 05:38:00,117.4,117.41,117.39,117.4,9700000.0
2007-03-28 05:39:00,117.41,117.44,117.41,117.44,12130000.0
2007-03-28 05:40:00,117.45,117.45,117.42,117.43,25630000.0
2007-03-28 05:41:00,117.42,117.43,117.41,117.43,21120000.0
2007-03-28 05:42:00,117.42,117.44,117.42,117.44,11710000.0
2007-03-28 05:43:00,117.43,117.44,117.42,117.42,13900000.0
2007-03-28 05:44:00,117.43,117.44,117.42,117.43,8000000.0
2007-03-28 05:45:00,117.42,117.43,117.41,117.41,10130000.0
2007-03-28 05:46:00,117.42,117.42,117.41,117.42,4560000.0
2007-03-28 05:47:00,117.41,117.42,117.4,117.41,13420000.0
2007-03-28 05:48:00,117.4,117.41,117.39,117.4,9660000.0
2007-03-28 05:49:00,117.41,117.41,117.4,117.4,15180000.0
2007-03-28 05:50:00,117.39,117.39,117.37,117.39,21320000.0
2007-03-28 05:51:00,117.38,117.38,117.38,117.38,1500000.0
2007-03-28 05:52:00,117.37,117.38,117.36,117.36,10550000.0
2007-03-28 05:53:00,117.37,117.37,117.36,117.37,10970000.0
2007-03-28 05:54:00,117.36,117.37,117.35,117.35,10210000.0
2007-03-28 05:55:00,117.36,117.37,117.34,117.35,13920000.0
2007-03-28 05:56:00,117.36,117.36,117.35,117.36,18340000.0
2007-03-28 05:57:00,117.35,117.37,117.34,117.34,37690000.0
2007-03-28 05:58:00,117.35,117.35,117.34,117.35,13230000.0
2007-03-28 05:59:00,117.36,117.36,117.35,117.36,14630000.0
2007-03-28 06:00:00,117.35,117.37,117.35,117.36,14000000.0
2007-03-28 06:01:00,117.37,117.37,117.35,117.35,18830000.0
2007-03-28 06:02:00,117.36,117.37,117.35,117.35,12650000.0
2007-03-28 06:03:00,117.4,117.4,117.4,117.4,1100000.0
2007-03-28 06:04:00,117.34,117.34,117.34,117.34,1100000.0
2007-03-28 06:05:00,117.35,117.36,117.35,117.36,7860000.0
2007-03-28 06:06:00,117.37,117.37,117.36,117.36,3500000.0
2007-03-28 06:07:00,117.37,117.4,117.36,117.39,10940000.0
2007-03-28 06:08:00,117.4,117.41,117.39,117.4,31770000.0
2007-03-28 06:09:00,117.41,117.43,117.4,117.42,22860000.0
2007-03-28 06:10:00,117.43,117.43,117.4,117.41,27670000.0
2007-03-28 06:11:00,117.4,117.42,117.4,117.42,18140000.0
2007-03-28 06:12:00,117.43,117.43,117.41,117.41,22600000.0
2007-03-28 06:13:00,117.42,117.43,117.42,117.42,18310000.0
2007-03-28 06:14:00,117.43,117.43,117.4,117.4,7400000.0
2007-03-28 06:15:00,117.39,117.4,117.38,117.38,5900000.0
2007-03-28 06:16:00,117.37,117.39,117.37,117.39,17370000.0
2007-03-28 06:17:00,117.38,117.4,117.38,117.4,4600000.0
2007-03-28 06:18:00,117.41,117.41,117.39,117.4,13470000.0
2007-03-28 06:19:00,117.39,117.4,117.39,117.4,8130000.0
2007-03-28 06:20:00,117.39,117.4,117.39,117.4,6800000.0
2007-03-28 06:21:00,117.39,117.4,117.39,117.39,12600000.0
2007-03-28 06:22:00,117.4,117.41,117.39,117.4,13940000.0
2007-03-28 06:23:00,117.41,117.41,117.39,117.39,17290000.0
2007-03-28 06:24:00,117.4,117.41,117.39,117.4,8290000.0
2007-03-28 06:25:00,117.41,117.41,117.4,117.41,9000000.0
2007-03-28 06:26:00,117.4,117.41,117.39,117.4,13390000.0
2007-03-28 06:27:00,117.39,117.4,117.39,117.4,26810000.0
2007-03-28 06:28:00,117.41,117.41,117.38,117.39,22520000.0
2007-03-28 06:29:00,117.38,117.4,117.37,117.38,30750000.0
2007-03-28 06:30:00,117.39,117.4,117.38,117.39,10880000.0
2007-03-28 06:31:00,117.38,117.39,117.37,117.37,19170000.0
2007-03-28 06:32:00,117.38,117.38,117.35,117.36,20830000.0
2007-03-28 06:33:00,117.35,117.36,117.31,117.31,18900000.0
2007-03-28 06:34:00,117.32,117.34,117.32,117.32,7600000.0
2007-03-28 06:35:00,117.33,117.34,117.29,117.29,25010000.0
2007-03-28 06:36:00,117.3,117.33,117.3,117.32,23570000.0
2007-03-28 06:37:00,117.33,117.33,117.31,117.33,14900000.0
2007-03-28 06:38:00,117.32,117.33,117.32,117.33,11320000.0
2007-03-28 06:39:00,117.32,117.33,117.32,117.33,23750000.0
2007-03-28 06:40:00,117.32,117.33,117.32,117.32,6480000.0
2007-03-28 06:41:00,117.33,117.33,117.32,117.33,6300000.0
2007-03-28 06:42:00,117.32,117.33,117.31,117.31,24160000.0
2007-03-28 06:43:00,117.32,117.33,117.31,117.32,26150000.0
2007-03-28 06:44:00,117.33,117.33,117.32,117.32,7490000.0
2007-03-28 06:45:00,117.21,117.23,117.21,117.21,8800000.0
2007-03-28 06:46:00,117.33,117.33,117.32,117.32,8800000.0
2007-03-28 06:47:00,117.31,117.32,117.31,117.31,8700000.0
2007-03-28 06:48:00,117.3,117.33,117.3,117.33,18220000.0
2007-03-28 06:49:00,117.32,117.33,117.31,117.33,35030000.0
2007-03-28 06:50:00,117.32,117.33,117.32,117.33,5220000.0
2007-03-28 06:51:00,117.34,117.38,117.34,117.37,35340000.0
2007-03-28 06:52:00,117.38,117.41,117.36,117.4,33590000.0
2007-03-28 06:53:00,117.39,117.4,117.38,117.39,28700000.0
2007-03-28 06:54:00,117.4,117.4,117.38,117.39,24300000.0
2007-03-28 06:55:00,117.38,117.4,117.38,117.39,8600000.0
2007-03-28 06:56:00,117.4,117.4,117.38,117.38,8740000.0
2007-03-28 06:57:00,117.39,117.39,117.37,117.38,8700000.0
2007-03-28 06:58:00,117.37,117.38,117.37,117.38,3400000.0
2007-03-28 06:59:00,117.37,117.38,117.36,117.38,6600000.0
2007-03-28 07:00:00,117.37,117.38,117.36,117.36,17910000.0
2007-03-28 07:01:00,117.37,117.37,117.34,117.34,11490000.0
2007-03-28 07:02:00,117.35,117.36,117.35,117.36,8300000.0
2007-03-28 07:03:00,117.37,117.37,117.36,117.37,5620000.0
2007-03-28 07:04:00,117.24,117.24,117.23,117.23,9890000.0
2007-03-28 07:05:00,117.38,117.38,117.35,117.36,9890000.0
2007-03-28 07:06:00,117.37,117.4,117.36,117.4,17530000.0
2007-03-28 07:07:00,117.39,117.4,117.37,117.37,20500000.0
2007-03-28 07:08:00,117.38,117.38,117.37,117.38,5000000.0
2007-03-28 07:09:00,117.37,117.39,117.37,117.38,5100000.0
2007-03-28 07:10:00,117.37,117.37,117.36,117.37,9550000.0
2007-03-28 07:11:00,117.36,117.36,117.35,117.36,4800000.0
2007-03-28 07:12:00,117.37,117.37,117.36,117.37,8520000.0
2007-03-28 07:13:00,117.38,117.39,117.37,117.39,14530000.0
2007-03-28 07:14:00,117.38,117.43,117.38,117.43,23770000.0
2007-03-28 07:15:00,117.42,117.44,117.41,117.44,29800000.0
2007-03-28 07:16:00,117.45,117.45,117.42,117.42,13850000.0
2007-03-28 07:17:00,117.41,117.43,117.41,117.43,7600000.0
2007-03-28 07:18:00,117.44,117.46,117.41,117.42,30700000.0
2007-03-28 07:19:00,117.41,117.42,117.4,117.41,25780000.0
2007-03-28 07:20:00,117.42,117.42,117.41,117.41,4400000.0
2007-03-28 07:21:00,117.4,117.42,117.4,117.4,8820000.0
2007-03-28 07:22:00,117.41,117.42,117.41,117.42,8000000.0
2007-03-28 07:23:00,117.41,117.41,117.4,117.4,5150000.0
2007-03-28 07:24:00,117.41,117.41,117.38,117.39,23180000.0
2007-03-28 07:25:00,117.4,117.4,117.39,117.39,7010000.0
2007-03-28 07:26:00,117.4,117.4,117.39,117.39,17820000.0
2007-03-28 07:27:00,117.4,117.41,117.4,117.41,5300000.0
2007-03-28 07:28:00,117.42,117.42,117.4,117.4,18980000.0
2007-03-28 07:29:00,117.39,117.4,117.38,117.38,7530000.0
2007-03-28 07:30:00,117.39,117.41,117.38,117.39,12280000.0
2007-03-28 07:31:00,117.38,117.39,117.38,117.38,5470000.0
2007-03-28 07:32:00,117.39,117.39,117.38,117.38,3190000.0
2007-03-28 07:33:00,117.37,117.37,117.37,117.37,1500000.0
2007-03-28 07:34:00,117.17,117.18,117.16,117.18,14900000.0
2007-03-28 07:35:00,117.38,117.4,117.38,117.39,14900000.0
2007-03-28 07:36:00,117.38,117.4,117.37,117.37,14100000.0
2007-03-28 07:37:00,117.36,117.37,117.36,117.36,7140000.0
2007-03-28 07:38:00,117.37,117.37,117.36,117.36,4000000.0
2007-03-28 07:39:00,117.37,117.37,117.36,117.37,3600000.0
2007-03-28 07:40:00,117.36,117.42,117.36,117.42,47110000.0
2007-03-28 07:41:00,117.41,117.42,117.41,117.41,3900000.0
2007-03-28 07:42:00,117.42,117.42,117.41,117.41,3470000.0
2007-03-28 07:43:00,117.42,117.42,117.4,117.4,7660000.0
2007-03-28 07:44:00,117.41,117.41,117.39,117.39,4310000.0
2007-03-28 07:45:00,117.4,117.4,117.38,117.39,9380000.0
2007-03-28 07:46:00,117.38,117.39,117.38,117.38,6890000.0
2007-03-28 07:47:00,117.39,117.4,117.38,117.39,16270000.0
2007-03-28 07:48:00,117.38,117.39,117.38,117.38,10680000.0
2007-03-28 07:49:00,117.39,117.4,117.39,117.4,7260000.0
2007-03-28 07:50:00,117.39,117.4,117.39,117.39,9800000.0
2007-03-28 07:51:00,117.38,117.39,117.38,117.39,6500000.0
2007-03-28 07:52:00,117.38,117.38,117.33,117.34,10740000.0
2007-03-28 07:53:00,117.33,117.37,117.33,117.37,15460000.0
2007-03-28 07:54:00,117.38,117.38,117.36,117.37,14480000.0
2007-03-28 07:55:00,117.36,117.37,117.36,117.37,13060000.0
2007-03-28 07:56:00,117.36,117.38,117.36,117.38,3370000.0
2007-03-28 07:57:00,117.37,117.38,117.36,117.37,13030000.0
2007-03-28 07:58:00,117.36,117.37,117.36,117.37,10800000.0
2007-03-28 07:59:00,117.38,117.39,117.37,117.38,18880000.0
2007-03-28 08:00:00,117.39,117.39,117.37,117.38,19550000.0
2007-03-28 08:01:00,117.37,117.38,117.37,117.37,4980000.0
2007-03-28 08:02:00,117.38,117.38,117.37,117.37,2480000.0
2007-03-28 08:03:00,117.38,117.38,117.37,117.37,2060000.0
2007-03-28 08:04:00,117.38,117.39,117.38,117.39,1350000.0
2007-03-28 08:05:00,117.3,117.33,117.28,117.31,25930000.0
2007-03-28 08:06:00,117.3,117.33,117.3,117.32,25930000.0
2007-03-28 08:07:00,117.4,117.4,117.38,117.39,25930000.0
2007-03-28 08:08:00,117.4,117.4,117.38,117.39,6760000.0
2007-03-28 08:09:00,117.4,117.4,117.4,117.4,910000.0
2007-03-28 08:10:00,117.39,117.39,117.36,117.37,19740000.0
2007-03-28 08:11:00,117.36,117.38,117.36,117.37,20940000.0
2007-03-28 08:12:00,117.36,117.37,117.36,117.36,6810000.0
2007-03-28 08:13:00,117.35,117.35,117.34,117.34,3200000.0
2007-03-28 08:14:00,117.35,117.35,117.33,117.34,21620000.0
2007-03-28 08:15:00,117.35,117.35,117.31,117.31,16800000.0
2007-03-28 08:16:00,117.32,117.33,117.29,117.29,12670000.0
2007-03-28 08:17:00,117.3,117.3,117.27,117.28,22020000.0
2007-03-28 08:18:00,117.29,117.3,117.29,117.3,2300000.0
2007-03-28 08:19:00,117.31,117.31,117.3,117.31,5630000.0
2007-03-28 08:20:00,117.3,117.31,117.3,117.3,5300000.0
2007-03-28 08:21:00,117.31,117.31,117.3,117.31,13990000.0
2007-03-28 08:22:00,117.3,117.3,117.29,117.29,9590000.0
2007-03-28 08:23:00,117.28,117.29,117.27,117.27,15220000.0
2007-03-28 08:24:00,117.28,117.28,117.27,117.28,24160000.0
2007-03-28 08:25:00,117.27,117.28,117.27,117.27,6630000.0
2007-03-28 08:26:00,117.28,117.28,117.26,117.26,15100000.0
2007-03-28 08:27:00,117.25,117.26,117.25,117.26,15390000.0
2007-03-28 08:28:00,117.25,117.26,117.25,117.25,4870000.0
2007-03-28 08:29:00,117.26,117.26,117.2,117.22,28460000.0
2007-03-28 08:30:00,117.21,117.23,117.2,117.2,38670000.0
2007-03-28 08:31:00,117.19,117.19,117.18,117.19,17970000.0
2007-03-28 08:32:00,117.18,117.22,117.18,117.2,25090000.0
2007-03-28 08:33:00,117.21,117.21,117.2,117.2,5060000.0
2007-03-28 08:34:00,117.21,117.21,117.2,117.2,7590000.0
2007-03-28 08:35:00,117.19,117.22,117.19,117.21,25400000.0
2007-03-28 08:36:00,117.22,117.22,117.2,117.2,26580000.0
2007-03-28 08:37:00,117.19,117.21,117.19,117.2,10430000.0
2007-03-28 08:38:00,117.19,117.2,117.19,117.19,3740000.0
2007-03-28 08:39:00,117.2,117.2,117.19,117.19,7360000.0
2007-03-28 08:40:00,117.2,117.2,117.2,117.2,830000.0
2007-03-28 08:41:00,117.19,117.2,117.19,117.19,6700000.0
2007-03-28 08:42:00,117.2,117.2,117.2,117.2,1800000.0
2007-03-28 08:43:00,117.21,117.21,117.2,117.21,8320000.0
2007-03-28 08:44:00,117.22,117.22,117.21,117.21,19950000.0
2007-03-28 08:45:00,117.22,117.25,117.22,117.24,21410000.0
2007-03-28 08:46:00,117.25,117.25,117.24,117.24,7850000.0
2007-03-28 08:47:00,117.25,117.25,117.25,117.25,870000.0
2007-03-28 08:48:00,117.24,117.25,117.24,117.25,7250000.0
2007-03-28 08:49:00,117.24,117.25,117.24,117.24,4620000.0
2007-03-28 08:50:00,117.25,117.25,117.24,117.25,4060000.0
2007-03-28 08:51:00,117.24,117.25,117.24,117.25,3700000.0
2007-03-28 08:52:00,117.29,117.3,117.27,117.29,4100000.0
2007-03-28 08:53:00,117.24,117.25,117.24,117.25,4100000.0
2007-03-28 08:54:00,117.26,117.26,117.25,117.25,5760000.0
2007-03-28 08:55:00,117.26,117.26,117.24,117.25,27130000.0
2007-03-28 08:56:00,117.26,117.26,117.25,117.26,4000000.0
2007-03-28 08:57:00,117.31,117.34,117.31,117.34,2010000.0
2007-03-28 08:58:00,117.25,117.25,117.24,117.24,2010000.0
2007-03-28 08:59:00,117.25,117.26,117.24,117.26,10000000.0
2007-03-28 09:00:00,117.27,117.27,117.25,117.25,5020000.0
2007-03-28 09:01:00,117.24,117.24,117.2,117.21,9080000.0
2007-03-28 09:02:00,117.33,117.35,117.32,117.32,5790000.0
2007-03-28 09:03:00,117.33,117.33,117.32,117.33,5790000.0
2007-03-28 09:04:00,117.22,117.22,117.21,117.21,5790000.0
2007-03-28 09:05:00,117.22,117.23,117.21,117.23,7000000.0
2007-03-28 09:06:00,117.22,117.24,117.22,117.23,11020000.0
2007-03-28 09:07:00,117.24,117.24,117.21,117.21,18800000.0
2007-03-28 09:08:00,117.2,117.21,117.19,117.2,5520000.0
2007-03-28 09:09:00,117.19,117.21,117.19,117.2,19320000.0
2007-03-28 09:10:00,117.21,117.21,117.2,117.21,12240000.0
2007-03-28 09:11:00,117.2,117.21,117.2,117.2,10630000.0
2007-03-28 09:12:00,117.21,117.21,117.2,117.2,5190000.0
2007-03-28 09:13:00,117.19,117.19,117.18,117.19,5800000.0
2007-03-28 09:14:00,117.18,117.19,117.16,117.17,8780000.0
2007-03-28 09:15:00,117.18,117.18,117.16,117.16,12840000.0
2007-03-28 09:16:00,117.17,117.17,117.16,117.17,2130000.0
2007-03-28 09:17:00,117.16,117.17,117.16,117.17,2390000.0
2007-03-28 09:18:00,117.18,117.22,117.18,117.21,7230000.0
2007-03-28 09:19:00,117.2,117.21,117.18,117.19,10740000.0
2007-03-28 09:20:00,117.18,117.2,117.18,117.19,14110000.0
2007-03-28 09:21:00,117.2,117.21,117.2,117.21,9980000.0
2007-03-28 09:22:00,117.2,117.2,117.2,117.2,880000.0
2007-03-28 09:23:00,117.21,117.21,117.2,117.21,12400000.0
2007-03-28 09:24:00,117.2,117.22,117.2,117.22,3890000.0
2007-03-28 09:25:00,117.23,117.23,117.23,117.23,1700000.0
2007-03-28 09:26:00,117.22,117.23,117.21,117.21,9670000.0
2007-03-28 09:27:00,117.22,117.22,117.21,117.22,4800000.0
2007-03-28 09:28:00,117.21,117.22,117.21,117.22,19780000.0
2007-03-28 09:29:00,117.21,117.22,117.21,117.21,6720000.0
2007-03-28 09:30:00,117.2,117.21,117.2,117.21,6080000.0
2007-03-28 09:31:00,117.2,117.21,117.2,117.21,4710000.0
2007-03-28 09:32:00,117.2,117.22,117.19,117.21,6810000.0
2007-03-28 09:33:00,117.2,117.22,117.2,117.22,6700000.0
2007-03-28 09:34:00,117.41,117.43,117.39,117.42,16320000.0
2007-03-28 09:35:00,117.21,117.22,117.19,117.19,16320000.0
2007-03-28 09:36:00,117.2,117.22,117.2,117.21,10510000.0
2007-03-28 09:37:00,117.2,117.21,117.2,117.2,6370000.0
2007-03-28 09:38:00,117.19,117.2,117.19,117.2,5300000.0
2007-03-28 09:39:00,117.44,117.48,117.43,117.47,690000.0
2007-03-28 09:40:00,117.21,117.21,117.21,117.21,690000.0
2007-03-28 09:41:00,117.2,117.21,117.2,117.2,4550000.0
2007-03-28 09:42:00,117.21,117.21,117.19,117.19,2050000.0
2007-03-28 09:43:00,117.18,117.18,117.16,117.17,12670000.0
2007-03-28 09:44:00,117.16,117.18,117.16,117.17,8310000.0
2007-03-28 09:45:00,117.18,117.424,117.18,117.405,123960000.0
2007-03-28 09:46:00,117.405,117.421,117.386,117.421,155920000.0
2007-03-28 09:47:00,117.418,117.418,117.405,117.41,84410000.0
2007-03-28 09:48:00,117.393,117.412,117.393,117.399,92310000.0
2007-03-28 09:49:00,117.398,117.416,117.396,117.4,125440000.0
2007-03-28 09:50:00,117.401,117.401,117.375,117.396,127350000.0
2007-03-28 09:51:00,117.391,117.397,117.38,117.387,145300000.0
2007-03-28 09:52:00,117.383,117.383,117.366,117.367,156220000.0
2007-03-28 09:53:00,117.367,117.372,117.356,117.372,135830000.0
2007-03-28 09:54:00,117.366,117.371,117.352,117.352,160860000.0
2007-03-28 09:55:00,117.35,117.368,117.346,117.351,122380000.0
2007-03-28 09:56:00,117.352,117.363,117.349,117.357,175540000.0
2007-03-28 09:57:00,117.365,117.369,117.348,117.348,202700000.0
2007-03-28 09:58:00,117.345,117.355,117.342,117.351,95270000.0
2007-03-28 09:59:00,117.353,117.358,117.342,117.358,6730000.0
2007-03-28 10:00:00,117.353,117.356,117.344,117.353,170200002.0
2007-03-28 10:01:00,117.361,117.361,117.351,117.358,198599999.0
2007-03-28 10:02:00,117.351,117.369,117.351,117.36,249200002.0
2007-03-28 10:03:00,117.35,117.35,117.322,117.33,259100000.0
2007-03-28 10:04:00,117.344,117.351,117.313,117.334,139400000.0
2007-03-28 10:05:00,117.349,117.361,117.349,117.361,84899999.0
2007-03-28 10:06:00,117.348,117.362,117.337,117.355,391299995.0
2007-03-28 10:07:00,117.357,117.394,117.357,117.383,236900000.0
2007-03-28 10:08:00,117.384,117.391,117.384,117.391,90100002.0
2007-03-28 10:09:00,117.412,117.42,117.407,117.42,226600000.0
2007-03-28 10:10:00,117.427,117.427,117.403,117.408,232899996.0
2007-03-28 10:11:00,117.413,117.422,117.409,117.422,229999996.0
2007-03-28 10:12:00,117.423,117.43,117.41,117.41,162800004.0
2007-03-28 10:13:00,117.415,117.428,117.415,117.421,172900006.0
2007-03-28 10:14:00,117.418,117.43,117.41,117.41,201700001.0
2007-03-28 10:15:00,117.399,117.399,117.384,117.384,154400003.0
2007-03-28 10:16:00,117.372,117.387,117.359,117.387,157800002.0
2007-03-28 10:17:00,117.387,117.398,117.386,117.398,251299999.0
2007-03-28 10:18:00,117.402,117.404,117.377,117.385,328799999.0
2007-03-28 10:19:00,117.398,117.4,117.385,117.4,243900001.0
2007-03-28 10:20:00,117.4,117.4,117.39,117.399,284500005.0
2007-03-28 10:21:00,117.39,117.397,117.387,117.387,94400002.0
2007-03-28 10:22:00,117.39,117.397,117.39,117.392,26500000.0
2007-03-28 10:23:00,117.406,117.413,117.392,117.392,261599997.0
2007-03-28 10:24:00,117.398,117.41,117.398,117.407,239700002.0
2007-03-28 10:25:00,117.399,117.411,117.399,117.407,244200002.0
2007-03-28 10:26:00,117.402,117.402,117.393,117.397,222800001.0
2007-03-28 10:27:00,117.401,117.401,117.394,117.395,229599998.0
2007-03-28 10:28:00,117.4,117.408,117.391,117.391,192800005.0
2007-03-28 10:29:00,117.385,117.385,117.376,117.385,297599995.0
2007-03-28 10:30:00,117.377,117.396,117.377,117.396,268800002.0
2007-03-28 10:31:00,117.39,117.39,117.375,117.375,121000000.0
2007-03-28 10:32:00,117.37,117.377,117.357,117.366,306500002.0
2007-03-28 10:33:00,117.347,117.347,117.32,117.32,220200001.0
2007-03-28 10:34:00,117.315,117.333,117.315,117.33,193399994.0
2007-03-28 10:35:00,117.325,117.332,117.298,117.298,211399995.0
2007-03-28 10:36:00,117.289,117.327,117.289,117.322,237100001.0
2007-03-28 10:37:00,117.327,117.339,117.327,117.332,228500002.0
2007-03-28 10:38:00,117.327,117.332,117.32,117.324,194799996.0
2007-03-28 10:39:00,117.324,117.329,117.32,117.325,261500004.0
2007-03-28 10:40:00,117.32,117.33,117.318,117.321,199999998.0
2007-03-28 10:41:00,117.321,117.329,117.312,117.319,215999996.0
2007-03-28 10:42:00,117.324,117.331,117.317,117.322,261900003.0
2007-03-28 10:43:00,117.315,117.325,117.315,117.324,127099999.0
2007-03-28 10:44:00,117.324,117.327,117.307,117.319,388399997.0
2007-03-28 10:45:00,117.309,117.325,117.307,117.317,244999999.0
2007-03-28 10:46:00,117.315,117.329,117.315,117.317,354300000.0
2007-03-28 10:47:00,117.313,117.315,117.307,117.315,294399996.0
2007-03-28 10:48:00,117.308,117.318,117.308,117.318,218300000.0
2007-03-28 10:49:00,117.322,117.33,117.307,117.33,166800002.0
2007-03-28 10:50:00,117.326,117.327,117.32,117.325,178099996.0
2007-03-28 10:51:00,117.334,117.376,117.334,117.365,139799996.0
2007-03-28 10:52:00,117.366,117.402,117.366,117.397,394499998.0
2007-03-28 10:53:00,117.397,117.397,117.379,117.393,269700008.0
2007-03-28 10:54:00,117.393,117.399,117.38,117.395,340399999.0
2007-03-28 10:55:00,117.397,117.399,117.385,117.39,353300003.0
2007-03-28 10:56:00,117.394,117.394,117.38,117.38,414499998.0
2007-03-28 10:57:00,117.378,117.386,117.374,117.378,270799999.0
2007-03-28 10:58:00,117.378,117.381,117.377,117.377,142799999.0
2007-03-28 10:59:00,117.38,117.38,117.368,117.375,316099995.0
2007-03-28 11:00:00,117.377,117.381,117.368,117.368,240800000.0
2007-03-28 11:01:00,117.361,117.361,117.35,117.361,121499997.0
2007-03-28 11:02:00,117.351,117.361,117.351,117.361,34600001.0
2007-03-28 11:03:00,117.367,117.373,117.367,117.373,118699999.0
2007-03-28 11:04:00,117.374,117.374,117.37,117.372,105099999.0
2007-03-28 11:05:00,117.371,117.371,117.369,117.369,39900002.0
2007-03-28 11:06:00,117.365,117.388,117.365,117.388,156799999.0
2007-03-28 11:07:00,117.385,117.398,117.375,117.38,155000003.0
2007-03-28 11:08:00,117.377,117.381,117.375,117.377,327900000.0
2007-03-28 11:09:00,117.38,117.382,117.356,117.372,189899995.0
2007-03-28 11:10:00,117.375,117.379,117.35,117.356,186200000.0
2007-03-28 11:11:00,117.352,117.352,117.336,117.34,170400000.0
2007-03-28 11:12:00,117.364,117.372,117.364,117.369,128899999.0
2007-03-28 11:13:00,117.377,117.384,117.377,117.384,53199999.0
2007-03-28 11:14:00,117.405,117.428,117.405,117.421,118899997.0
2007-03-28 11:15:00,117.43,117.433,117.417,117.433,303499998.0
2007-03-28 11:16:00,117.436,117.443,117.425,117.43,359899996.0
2007-03-28 11:17:00,117.426,117.427,117.41,117.425,121899999.0
2007-03-28 11:18:00,117.441,117.45,117.413,117.413,209500000.0
2007-03-28 11:19:00,117.404,117.424,117.403,117.411,382799994.0
2007-03-28 11:20:00,117.408,117.419,117.406,117.406,224200000.0
2007-03-28 11:21:00,117.41,117.419,117.399,117.399,63100001.0
2007-03-28 11:22:00,117.406,117.418,117.387,117.391,248899999.0
2007-03-28 11:23:00,117.41,117.41,117.389,117.405,268800000.0
2007-03-28 11:24:00,117.407,117.407,117.394,117.394,166500001.0
2007-03-28 11:25:00,117.397,117.399,117.384,117.384,402500004.0
2007-03-28 11:26:00,117.389,117.401,117.386,117.394,180599999.0
2007-03-28 11:27:00,117.39,117.414,117.386,117.408,195599999.0
2007-03-28 11:28:00,117.417,117.419,117.402,117.409,224799999.0
2007-03-28 11:29:00,117.405,117.405,117.374,117.377,205799997.0
2007-03-28 11:30:00,117.387,117.408,117.387,117.406,198699998.0
2007-03-28 11:31:00,117.384,117.384,117.384,117.384,36500000.0
2007-03-28 11:32:00,117.385,117.385,117.33,117.376,274900000.0
2007-03-28 11:33:00,117.382,117.382,117.374,117.378,130800001.0
2007-03-28 11:34:00,117.375,117.375,117.375,117.375,39900002.0
2007-03-28 11:35:00,117.382,117.397,117.382,117.391,180900001.0
2007-03-28 11:36:00,117.38,117.387,117.376,117.385,343699999.0
2007-03-28 11:37:00,117.387,117.392,117.36,117.37,121100003.0
2007-03-28 11:38:00,117.357,117.366,117.339,117.355,347900000.0
2007-03-28 11:39:00,117.367,117.369,117.361,117.361,368400004.0
2007-03-28 11:40:00,117.375,117.417,117.375,117.414,200700000.0
2007-03-28 11:41:00,117.416,117.417,117.407,117.41,175300003.0
2007-03-28 11:42:00,117.413,117.413,117.403,117.413,152799997.0
2007-03-28 11:43:00,117.411,117.414,117.394,117.394,202000001.0
2007-03-28 11:44:00,117.402,117.402,117.394,117.398,89199997.0
2007-03-28 11:45:00,117.391,117.399,117.385,117.396,293300000.0
2007-03-28 11:46:00,117.393,117.393,117.375,117.38,205100000.0
2007-03-28 11:47:00,117.382,117.398,117.382,117.388,239200000.0
2007-03-28 11:48:00,117.378,117.391,117.378,117.383,390999997.0
2007-03-28 11:49:00,117.39,117.398,117.39,117.398,112500002.0
2007-03-28 11:50:00,117.396,117.396,117.391,117.392,102700001.0
2007-03-28 11:51:00,117.399,117.399,117.389,117.393,358900000.0
2007-03-28 11:52:00,117.384,117.384,117.339,117.339,187500001.0
2007-03-28 11:53:00,117.333,117.364,117.333,117.357,216000001.0
2007-03-28 11:54:00,117.371,117.372,117.364,117.366,96300002.0
2007-03-28 11:55:00,117.371,117.371,117.355,117.355,277100002.0
2007-03-28 11:56:00,117.364,117.378,117.361,117.373,289700000.0
2007-03-28 11:57:00,117.38,117.38,117.362,117.373,156700000.0
2007-03-28 11:58:00,117.371,117.371,117.362,117.363,239300003.0
2007-03-28 11:59:00,117.375,117.392,117.375,117.381,284800001.0
2007-03-28 12:00:00,117.387,117.387,117.374,117.374,396000001.0
2007-03-28 12:01:00,117.383,117.383,117.363,117.375,174099998.0
2007-03-28 12:02:00,117.361,117.373,117.339,117.37,393700006.0
2007-03-28 12:03:00,117.377,117.377,117.329,117.355,211499999.0
2007-03-28 12:04:00,117.379,117.379,117.376,117.376,58700000.0
2007-03-28 12:05:00,117.389,117.389,117.381,117.381,38600000.0
2007-03-28 12:06:00,117.385,117.385,117.361,117.372,388499998.0
2007-03-28 12:07:00,117.39,117.399,117.385,117.385,380000005.0
2007-03-28 12:08:00,117.384,117.392,117.381,117.392,158100000.0
2007-03-28 12:09:00,117.378,117.395,117.362,117.395,195099999.0
2007-03-28 12:10:00,117.393,117.393,117.354,117.372,182600001.0
2007-03-28 12:11:00,117.372,117.374,117.367,117.369,126700000.0
2007-03-28 12:12:00,117.36,117.364,117.35,117.364,201800001.0
2007-03-28 12:13:00,117.356,117.356,117.344,117.344,187399997.0
2007-03-28 12:14:00,117.345,117.348,117.329,117.341,295900000.0
2007-03-28 12:15:00,117.341,117.341,117.311,117.315,182100004.0
2007-03-28 12:16:00,117.318,117.321,117.302,117.303,157799999.0
2007-03-28 12:17:00,117.298,117.3,117.278,117.283,146299999.0
2007-03-28 12:18:00,117.253,117.286,117.249,117.286,128500000.0
2007-03-28 12:19:00,117.309,117.309,117.301,117.301,121399997.0
2007-03-28 12:20:00,117.301,117.301,117.288,117.288,121400001.0
2007-03-28 12:21:00,117.303,117.313,117.299,117.308,265600006.0
2007-03-28 12:22:00,117.301,117.301,117.291,117.291,35899999.0
2007-03-28 12:23:00,117.291,117.291,117.277,117.277,158599999.0
2007-03-28 12:24:00,117.279,117.283,117.274,117.283,172300002.0
2007-03-28 12:25:00,117.276,117.276,117.272,117.275,111599998.0
2007-03-28 12:26:00,117.273,117.279,117.269,117.269,206299999.0
2007-03-28 12:27:00,117.259,117.262,117.248,117.262,211300000.0
2007-03-28 12:28:00,117.253,117.256,117.242,117.252,259599999.0
2007-03-28 12:29:00,117.249,117.256,117.211,117.215,234800002.0
2007-03-28 12:30:00,117.218,117.221,117.21,117.21,187900003.0
2007-03-28 12:31:00,117.195,117.195,117.184,117.185,189200003.0
2007-03-28 12:32:00,117.19,117.211,117.19,117.203,150699997.0
2007-03-28 12:33:00,117.202,117.213,117.201,117.204,282699997.0
2007-03-28 12:34:00,117.21,117.21,117.197,117.197,82000001.0
2007-03-28 12:35:00,117.207,117.214,117.204,117.214,143799997.0
2007-03-28 12:36:00,117.209,117.22,117.209,117.212,106400001.0
2007-03-28 12:37:00,117.202,117.204,117.197,117.2,120300001.0
2007-03-28 12:38:00,117.188,117.188,117.164,117.182,142099997.0
2007-03-28 12:39:00,117.194,117.194,117.194,117.194,16800000.0
2007-03-28 12:40:00,117.187,117.197,117.187,117.197,99799998.0
2007-03-28 12:41:00,117.197,117.197,117.175,117.193,321000001.0
2007-03-28 12:42:00,117.199,117.201,117.199,117.201,34700001.0
2007-03-28 12:43:00,117.2,117.209,117.196,117.201,198900004.0
2007-03-28 12:44:00,117.218,117.218,117.218,117.218,34299999.0
2007-03-28 12:45:00,117.22,117.247,117.22,117.246,217700001.0
2007-03-28 12:46:00,117.243,117.253,117.243,117.244,227800000.0
2007-03-28 12:47:00,117.248,117.248,117.228,117.23,222200003.0
2007-03-28 12:48:00,117.225,117.243,117.225,117.243,75600000.0
2007-03-28 12:49:00,117.245,117.245,117.213,117.237,327800002.0
2007-03-28 12:50:00,117.248,117.248,117.172,117.231,341299991.0
2007-03-28 12:51:00,117.247,117.253,117.246,117.253,97299998.0
2007-03-28 12:52:00,117.252,117.252,117.243,117.247,198599998.0
2007-03-28 12:53:00,117.248,117.248,117.24,117.247,198599996.0
2007-03-28 12:54:00,117.259,117.26,117.235,117.236,182299999.0
2007-03-28 12:55:00,117.251,117.261,117.248,117.256,255999998.0
2007-03-28 12:56:00,117.256,117.262,117.253,117.253,171200000.0
2007-03-28 12:57:00,117.257,117.263,117.222,117.244,394999999.0
2007-03-28 12:58:00,117.258,117.258,117.235,117.235,203300000.0
2007-03-28 12:59:00,117.238,117.261,117.236,117.255,360400006.0
2007-03-28 13:00:00,117.263,117.268,117.256,117.256,305800004.0
2007-03-28 13:01:00,117.245,117.245,117.203,117.203,247500002.0
2007-03-28 13:02:00,117.216,117.216,117.182,117.211,464399994.0
2007-03-28 13:03:00,117.184,117.201,117.155,117.178,213599998.0
2007-03-28 13:04:00,117.209,117.215,117.207,117.21,60699999.0
2007-03-28 13:05:00,117.22,117.232,117.22,117.226,168600000.0
2007-03-28 13:06:00,117.233,117.235,117.229,117.233,162900004.0
2007-03-28 13:07:00,117.231,117.231,117.213,117.213,56100002.0
2007-03-28 13:08:00,117.202,117.212,117.202,117.208,182300001.0
2007-03-28 13:09:00,117.198,117.21,117.198,117.2,404699992.0
2007-03-28 13:10:00,117.202,117.208,117.199,117.206,291099997.0
2007-03-28 13:11:00,117.205,117.21,117.194,117.2,202100001.0
2007-03-28 13:12:00,117.198,117.21,117.198,117.199,62100001.0
2007-03-28 13:13:00,117.201,117.201,117.185,117.193,225000000.0
2007-03-28 13:14:00,117.18,117.189,117.166,117.17,246299999.0
2007-03-28 13:15:00,117.176,117.176,117.155,117.157,263499996.0
2007-03-28 13:16:00,117.153,117.168,117.14,117.166,175799996.0
2007-03-28 13:17:00,117.173,117.173,117.161,117.173,217099998.0
2007-03-28 13:18:00,117.18,117.212,117.18,117.212,279500000.0
2007-03-28 13:19:00,117.209,117.209,117.178,117.198,362099993.0
2007-03-28 13:20:00,117.185,117.193,117.185,117.193,269399998.0
2007-03-28 13:21:00,117.2,117.207,117.2,117.207,202899998.0
2007-03-28 13:22:00,117.207,117.207,117.176,117.195,265800001.0
2007-03-28 13:23:00,117.207,117.207,117.18,117.184,222999998.0
2007-03-28 13:24:00,117.213,117.221,117.205,117.221,280100003.0
2007-03-28 13:25:00,117.205,117.209,117.168,117.209,133800000.0
2007-03-28 13:26:00,117.217,117.217,117.198,117.199,166499997.0
2007-03-28 13:27:00,117.211,117.213,117.205,117.213,107800003.0
2007-03-28 13:28:00,117.217,117.222,117.209,117.209,201799996.0
2007-03-28 13:29:00,117.213,117.213,117.197,117.204,223800003.0
2007-03-28 13:30:00,117.188,117.205,117.184,117.205,197100000.0
2007-03-28 13:31:00,117.207,117.21,117.2,117.2,193900000.0
2007-03-28 13:32:00,117.202,117.216,117.193,117.208,354400003.0
2007-03-28 13:33:00,117.21,117.215,117.197,117.215,193500002.0
2007-03-28 13:34:00,117.223,117.223,117.217,117.217,96600000.0
2007-03-28 13:35:00,117.212,117.217,117.191,117.197,361599997.0
2007-03-28 13:36:00,117.19,117.206,117.183,117.206,352399993.0
2007-03-28 13:37:00,117.21,117.21,117.199,117.199,120300002.0
2007-03-28 13:38:00,117.203,117.207,117.196,117.205,436899998.0
2007-03-28 13:39:00,117.187,117.189,117.172,117.189,100700002.0
2007-03-28 13:40:00,117.174,117.203,117.152,117.203,278800000.0
2007-03-28 13:41:00,117.199,117.203,117.163,117.187,278100000.0
2007-03-28 13:42:00,117.203,117.21,117.189,117.193,221799999.0
2007-03-28 13:43:00,117.188,117.188,117.162,117.175,131799998.0
2007-03-28 13:44:00,117.172,117.172,117.161,117.172,248299999.0
2007-03-28 13:45:00,117.166,117.172,117.159,117.163,374300006.0
2007-03-28 13:46:00,117.18,117.192,117.18,117.192,64500001.0
2007-03-28 13:47:00,117.205,117.223,117.203,117.218,305499993.0
2007-03-28 13:48:00,117.233,117.255,117.226,117.248,293100005.0
2007-03-28 13:49:00,117.237,117.241,117.219,117.241,378199996.0
2007-03-28 13:50:00,117.227,117.236,117.222,117.222,62300000.0
2007-03-28 13:51:00,117.212,117.212,117.202,117.204,159500002.0
2007-03-28 13:52:00,117.203,117.211,117.202,117.202,272999997.0
2007-03-28 13:53:00,117.208,117.208,117.197,117.202,295400003.0
2007-03-28 13:54:00,117.21,117.223,117.21,117.215,216900005.0
2007-03-28 13:55:00,117.229,117.236,117.229,117.236,11200000.0
2007-03-28 13:56:00,117.248,117.264,117.248,117.264,208900001.0
2007-03-28 13:57:00,117.276,117.321,117.276,117.321,195100000.0
2007-03-28 13:58:00,117.328,117.328,117.308,117.308,156899998.0
2007-03-28 13:59:00,117.298,117.298,117.292,117.292,8800000.0
2007-03-28 14:00:00,117.276,117.276,117.268,117.275,314099998.0
2007-03-28 14:01:00,117.277,117.278,117.257,117.257,190799998.0
2007-03-28 14:02:00,117.244,117.244,117.206,117.215,95299997.0
2007-03-28 14:03:00,117.215,117.221,117.175,117.183,267599997.0
2007-03-28 14:04:00,117.174,117.174,117.163,117.168,211800002.0
2007-03-28 14:05:00,117.175,117.213,117.174,117.213,211500004.0
2007-03-28 14:06:00,117.227,117.229,117.192,117.201,249500002.0
2007-03-28 14:07:00,117.201,117.212,117.176,117.176,298499995.0
2007-03-28 14:08:00,117.178,117.196,117.178,117.196,69199999.0
2007-03-28 14:09:00,117.192,117.197,117.175,117.187,62100000.0
2007-03-28 14:10:00,117.2,117.208,117.197,117.199,192200001.0
2007-03-28 14:11:00,117.197,117.199,117.182,117.182,200200000.0
2007-03-28 14:12:00,117.168,117.168,117.156,117.164,136300002.0
2007-03-28 14:13:00,117.165,117.178,117.156,117.156,302599998.0
2007-03-28 14:14:00,117.162,117.175,117.149,117.149,317000006.0
2007-03-28 14:15:00,117.152,117.168,117.152,117.162,170900000.0
2007-03-28 14:16:00,117.144,117.155,117.139,117.149,400599993.0
2007-03-28 14:17:00,117.139,117.139,117.111,117.113,119700000.0
2007-03-28 14:18:00,117.117,117.123,117.093,117.104,286799999.0
2007-03-28 14:19:00,117.107,117.129,117.107,117.129,24900000.0
2007-03-28 14:20:00,117.128,117.128,117.106,117.12,252799999.0
2007-03-28 14:21:00,117.125,117.125,117.118,117.118,51100001.0
2007-03-28 14:22:00,117.125,117.147,117.125,117.147,94199997.0
2007-03-28 14:23:00,117.152,117.168,117.149,117.149,294000005.0
2007-03-28 14:24:00,117.161,117.173,117.161,117.172,186000005.0
2007-03-28 14:25:00,117.163,117.173,117.142,117.173,372699999.0
2007-03-28 14:26:00,117.172,117.172,117.164,117.165,149000000.0
2007-03-28 14:27:00,117.164,117.17,117.149,117.17,250400004.0
2007-03-28 14:28:00,117.158,117.199,117.158,117.195,269000005.0
2007-03-28 14:29:00,117.191,117.191,117.167,117.182,189300001.0
2007-03-28 14:30:00,117.15,117.15,117.053,117.053,82200000.0
2007-03-28 14:31:00,117.022,117.033,116.98,116.986,287699998.0
2007-03-28 14:32:00,117.016,117.047,116.989,117.047,285700006.0
2007-03-28 14:33:00,117.068,117.069,117.001,117.001,230399999.0
2007-03-28 14:34:00,116.965,116.97,116.925,116.925,363199997.0
2007-03-28 14:35:00,116.907,116.907,116.853,116.87,243700006.0
2007-03-28 14:36:00,116.898,116.907,116.869,116.886,199800000.0
2007-03-28 14:37:00,116.887,116.907,116.875,116.875,280900001.0
2007-03-28 14:38:00,116.863,116.909,116.853,116.909,246399996.0
2007-03-28 14:39:00,116.932,116.94,116.915,116.934,170099996.0
2007-03-28 14:40:00,116.945,116.956,116.945,116.949,113900005.0
2007-03-28 14:41:00,116.953,116.96,116.938,116.938,123900000.0
2007-03-28 14:42:00,116.945,116.953,116.937,116.953,490700002.0
2007-03-28 14:43:00,116.952,116.955,116.946,116.955,252600000.0
2007-03-28 14:44:00,116.94,116.946,116.929,116.946,193700003.0
2007-03-28 14:45:00,116.926,116.926,116.911,116.911,266499996.0
2007-03-28 14:46:00,116.913,116.926,116.899,116.905,226000000.0
2007-03-28 14:47:00,116.896,116.907,116.881,116.889,303000003.0
2007-03-28 14:48:00,116.884,116.894,116.882,116.894,126799997.0
2007-03-28 14:49:00,116.895,116.908,116.89,116.908,178299995.0
2007-03-28 14:50:00,116.922,116.927,116.9,116.916,302700003.0
2007-03-28 14:51:00,116.933,116.933,116.911,116.92,219400004.0
2007-03-28 14:52:00,116.915,116.924,116.913,116.918,405999998.0
2007-03-28 14:53:00,116.917,116.941,116.917,116.94,302499998.0
2007-03-28 14:54:00,116.95,116.96,116.947,116.947,180800000.0
2007-03-28 14:55:00,116.97,117.018,116.97,117.004,230500000.0
2007-03-28 14:56:00,116.993,117.0,116.98,117.0,190799996.0
2007-03-28 14:57:00,116.996,117.033,116.996,117.033,173499998.0
2007-03-28 14:58:00,117.044,117.05,117.036,117.039,152000002.0
2007-03-28 14:59:00,117.033,117.039,117.028,117.037,249300000.0
2007-03-28 15:00:00,117.036,117.036,117.011,117.025,250900003.0
2007-03-28 15:01:00,117.045,117.066,117.045,117.066,253399998.0
2007-03-28 15:02:00,117.054,117.056,117.028,117.035,220400000.0
2007-03-28 15:03:00,117.028,117.028,117.012,117.012,222299996.0
2007-03-28 15:04:00,117.019,117.038,117.019,117.036,82999997.0
2007-03-28 15:05:00,117.033,117.042,117.028,117.041,85900001.0
2007-03-28 15:06:00,117.035,117.042,117.014,117.014,283599998.0
2007-03-28 15:07:00,117.017,117.031,117.017,117.022,211299999.0
2007-03-28 15:08:00,117.017,117.027,117.011,117.011,316299998.0
2007-03-28 15:09:00,117.03,117.032,117.024,117.032,145000001.0
2007-03-28 15:10:00,117.042,117.042,117.033,117.033,23700000.0
2007-03-28 15:11:00,117.026,117.026,117.012,117.012,144299999.0
2007-03-28 15:12:00,117.01,117.014,116.982,116.982,174600001.0
2007-03-28 15:13:00,116.977,116.989,116.943,116.988,251200001.0
2007-03-28 15:14:00,116.992,117.006,116.98,117.005,331799995.0
2007-03-28 15:15:00,117.005,117.005,116.98,116.988,270300002.0
2007-03-28 15:16:00,116.979,116.979,116.949,116.949,144200000.0
2007-03-28 15:17:00,116.932,116.963,116.923,116.958,224400002.0
2007-03-28 15:18:00,116.977,116.977,116.966,116.967,111100001.0
2007-03-28 15:19:00,116.968,116.971,116.954,116.954,182700003.0
2007-03-28 15:20:00,116.95,116.95,116.935,116.945,207100001.0
2007-03-28 15:21:00,116.939,116.957,116.939,116.947,297900000.0
2007-03-28 15:22:00,116.93,116.933,116.92,116.931,376999996.0
2007-03-28 15:23:00,116.944,116.944,116.925,116.938,271299999.0
2007-03-28 15:24:00,116.944,116.948,116.936,116.938,314299995.0
2007-03-28 15:25:00,116.936,116.959,116.936,116.944,347599992.0
2007-03-28 15:26:00,116.938,116.947,116.936,116.947,414300000.0
2007-03-28 15:27:00,116.952,116.954,116.93,116.954,120399998.0
2007-03-28 15:28:00,116.958,116.962,116.951,116.962,151800000.0
2007-03-28 15:29:00,116.956,116.963,116.942,116.942,293199999.0
2007-03-28 15:30:00,116.945,116.949,116.904,116.907,210799999.0
2007-03-28 15:31:00,116.908,116.908,116.889,116.898,232600002.0
2007-03-28 15:32:00,116.903,116.907,116.895,116.902,335599995.0
2007-03-28 15:33:00,116.898,116.899,116.892,116.895,325399997.0
2007-03-28 15:34:00,116.902,116.909,116.89,116.89,170700002.0
2007-03-28 15:35:00,116.879,116.896,116.879,116.881,174700003.0
2007-03-28 15:36:00,116.875,116.899,116.875,116.899,295499999.0
2007-03-28 15:37:00,116.893,116.893,116.878,116.887,192700003.0
2007-03-28 15:38:00,116.893,116.902,116.885,116.9,157800001.0
2007-03-28 15:39:00,116.903,116.909,116.899,116.909,197699999.0
2007-03-28 15:40:00,116.912,116.92,116.907,116.915,250700000.0
2007-03-28 15:41:00,116.918,116.924,116.915,116.915,51299999.0
2007-03-28 15:42:00,116.903,116.903,116.892,116.892,48700000.0
2007-03-28 15:43:00,116.897,116.899,116.885,116.895,282600003.0
2007-03-28 15:44:00,116.888,116.904,116.885,116.899,202700003.0
2007-03-28 15:45:00,116.898,116.898,116.888,116.892,130499995.0
2007-03-28 15:46:00,116.9,116.9,116.878,116.886,280099997.0
2007-03-28 15:47:00,116.89,116.89,116.877,116.879,122100000.0
2007-03-28 15:48:00,116.876,116.876,116.856,116.872,338799998.0
2007-03-28 15:49:00,116.866,116.872,116.858,116.865,341400000.0
2007-03-28 15:50:00,116.853,116.853,116.83,116.83,275500005.0
2007-03-28 15:51:00,116.826,116.831,116.803,116.816,283400000.0
2007-03-28 15:52:00,116.818,116.818,116.802,116.802,348299997.0
2007-03-28 15:53:00,116.794,116.794,116.758,116.76,307499996.0
2007-03-28 15:54:00,116.762,116.796,116.761,116.795,83200002.0
2007-03-28 15:55:00,116.796,116.796,116.76,116.76,159400002.0
2007-03-28 15:56:00,116.759,116.764,116.754,116.757,320899994.0
2007-03-28 15:57:00,116.766,116.774,116.753,116.759,210200001.0
2007-03-28 15:58:00,116.765,116.77,116.734,116.734,283899991.0
2007-03-28 15:59:00,116.73,116.734,116.722,116.734,181500002.0
2007-03-28 16:00:00,116.735,116.746,116.73,116.738,218499997.0
2007-03-28 16:01:00,116.734,116.756,116.734,116.747,298699997.0
2007-03-28 16:02:00,116.729,116.729,116.67,116.67,103499999.0
2007-03-28 16:03:00,116.661,116.687,116.661,116.682,133000002.0
2007-03-28 16:04:00,116.69,116.7,116.681,116.683,424900000.0
2007-03-28 16:05:00,116.687,116.698,116.681,116.698,98499998.0
2007-03-28 16:06:00,116.699,116.726,116.699,116.726,83799999.0
2007-03-28 16:07:00,116.734,116.755,116.734,116.744,175200003.0
2007-03-28 16:08:00,116.742,116.759,116.731,116.759,261600005.0
2007-03-28 16:09:00,116.741,116.741,116.687,116.695,236699998.0
2007-03-28 16:10:00,116.686,116.708,116.683,116.705,383300000.0
2007-03-28 16:11:00,116.715,116.725,116.707,116.722,206300000.0
2007-03-28 16:12:00,116.738,116.751,116.728,116.739,199000003.0
2007-03-28 16:13:00,116.741,116.767,116.741,116.753,124000000.0
2007-03-28 16:14:00,116.751,116.752,116.741,116.752,101199998.0
2007-03-28 16:15:00,116.762,116.776,116.755,116.769,227400004.0
2007-03-28 16:16:00,116.758,116.758,116.738,116.752,242900002.0
2007-03-28 16:17:00,116.755,116.765,116.748,116.754,358500003.0
2007-03-28 16:18:00,116.753,116.76,116.751,116.751,152999999.0
2007-03-28 16:19:00,116.747,116.751,116.735,116.748,192200004.0
2007-03-28 16:20:00,116.756,116.766,116.748,116.76,189600000.0
2007-03-28 16:21:00,116.754,116.768,116.747,116.756,187000001.0
2007-03-28 16:22:00,116.752,116.759,116.743,116.743,145899999.0
2007-03-28 16:23:00,116.726,116.727,116.726,116.727,112199997.0
2007-03-28 16:24:00,116.734,116.746,116.725,116.735,188199995.0
2007-03-28 16:25:00,116.725,116.728,116.718,116.723,159699999.0
2007-03-28 16:26:00,116.732,116.748,116.732,116.745,132099997.0
2007-03-28 16:27:00,116.735,116.735,116.706,116.727,301800000.0
2007-03-28 16:28:00,116.718,116.718,116.699,116.707,132199999.0
2007-03-28 16:29:00,116.724,116.745,116.717,116.745,162800000.0
2007-03-28 16:30:00,116.731,116.793,116.715,116.756,288899998.0
2007-03-28 16:31:00,116.742,116.78,116.736,116.753,295299997.0
2007-03-28 16:32:00,116.745,116.766,116.726,116.736,169000003.0
2007-03-28 16:33:00,116.747,116.754,116.694,116.694,230200001.0
2007-03-28 16:34:00,116.69,116.693,116.551,116.563,194300001.0
2007-03-28 16:35:00,116.53,116.54,116.504,116.505,266700001.0
2007-03-28 16:36:00,116.522,116.566,116.522,116.549,217399999.0
2007-03-28 16:37:00,116.558,116.598,116.552,116.598,301599992.0
2007-03-28 16:38:00,116.595,116.608,116.589,116.608,203500000.0
2007-03-28 16:39:00,116.605,116.626,116.601,116.615,263800003.0
2007-03-28 16:40:00,116.592,116.592,116.515,116.524,241899998.0
2007-03-28 16:41:00,116.525,116.532,116.437,116.451,290999999.0
2007-03-28 16:42:00,116.436,116.459,116.431,116.459,143299997.0
2007-03-28 16:43:00,116.455,116.464,116.43,116.438,322899997.0
2007-03-28 16:44:00,116.418,116.438,116.401,116.421,335600001.0
2007-03-28 16:45:00,116.413,116.413,116.392,116.4,305600000.0
2007-03-28 16:46:00,116.399,116.419,116.399,116.413,127100002.0
2007-03-28 16:47:00,116.415,116.463,116.406,116.463,238499993.0
2007-03-28 16:48:00,116.465,116.474,116.46,116.465,432199991.0
2007-03-28 16:49:00,116.47,116.487,116.462,116.469,249400003.0
2007-03-28 16:50:00,116.478,116.494,116.478,116.491,152000002.0
2007-03-28 16:51:00,116.493,116.496,116.477,116.484,282199996.0
2007-03-28 16:52:00,116.487,116.487,116.463,116.471,109000000.0
2007-03-28 16:53:00,116.465,116.476,116.458,116.461,170199998.0
2007-03-28 16:54:00,116.431,116.431,116.389,116.402,136399998.0
2007-03-28 16:55:00,116.404,116.407,116.377,116.386,187500000.0
2007-03-28 16:56:00,116.393,116.429,116.393,116.414,289499994.0
2007-03-28 16:57:00,116.42,116.446,116.42,116.438,97299999.0
2007-03-28 16:58:00,116.467,116.52,116.467,116.517,305300000.0
2007-03-28 16:59:00,116.523,116.529,116.468,116.468,141799997.0
2007-03-28 17:00:00,116.45,116.456,116.433,116.449,226500000.0
2007-03-28 17:01:00,116.457,116.474,116.443,116.474,273299998.0
2007-03-28 17:02:00,116.497,116.503,116.497,116.503,39700001.0
2007-03-28 17:03:00,116.5,116.518,116.494,116.518,162099998.0
2007-03-28 17:04:00,116.52,116.52,116.501,116.501,137700000.0
2007-03-28 17:05:00,116.499,116.54,116.499,116.54,77500000.0
2007-03-28 17:06:00,116.559,116.607,116.555,116.607,252699997.0
2007-03-28 17:07:00,116.614,116.652,116.614,116.637,109000002.0
2007-03-28 17:08:00,116.632,116.663,116.632,116.653,215000000.0
2007-03-28 17:09:00,116.662,116.663,116.629,116.649,388100000.0
2007-03-28 17:10:00,116.657,116.676,116.642,116.657,154000003.0
2007-03-28 17:11:00,116.659,116.676,116.645,116.675,204599999.0
2007-03-28 17:12:00,116.679,116.679,116.655,116.664,269600000.0
2007-03-28 17:13:00,116.654,116.661,116.612,116.612,99900003.0
2007-03-28 17:14:00,116.615,116.617,116.615,116.617,60700001.0
2007-03-28 17:15:00,116.632,116.646,116.632,116.646,189599999.0
2007-03-28 17:16:00,116.643,116.643,116.634,116.634,31700000.0
2007-03-28 17:17:00,116.64,116.648,116.64,116.641,241599999.0
2007-03-28 17:18:00,116.636,116.65,116.635,116.647,292200005.0
2007-03-28 17:19:00,116.651,116.652,116.64,116.648,196500000.0
2007-03-28 17:20:00,116.659,116.697,116.647,116.688,340600001.0
2007-03-28 17:21:00,116.688,116.714,116.673,116.682,299599997.0
2007-03-28 17:22:00,116.663,116.676,116.644,116.646,189700001.0
2007-03-28 17:23:00,116.625,116.631,116.621,116.627,447700000.0
2007-03-28 17:24:00,116.635,116.648,116.624,116.646,328600001.0
2007-03-28 17:25:00,116.651,116.665,116.648,116.665,303599992.0
2007-03-28 17:26:00,116.638,116.638,116.615,116.615,41500001.0
2007-03-28 17:27:00,116.585,116.586,116.565,116.568,254200002.0
2007-03-28 17:28:00,116.587,116.599,116.566,116.599,124300000.0
2007-03-28 17:29:00,116.63,116.684,116.63,116.684,128600003.0
2007-03-28 17:30:00,116.714,116.771,116.714,116.766,158399999.0
2007-03-28 17:31:00,116.778,116.78,116.752,116.756,220900001.0
2007-03-28 17:32:00,116.758,116.769,116.742,116.767,339399998.0
2007-03-28 17:33:00,116.753,116.753,116.741,116.741,124499998.0
2007-03-28 17:34:00,116.75,116.758,116.749,116.749,211799999.0
2007-03-28 17:35:00,116.749,116.761,116.746,116.761,184400000.0
2007-03-28 17:36:00,116.761,116.796,116.756,116.796,121300001.0
2007-03-28 17:37:00,116.827,116.84,116.794,116.797,309300011.0
2007-03-28 17:38:00,116.803,116.821,116.803,116.817,156600000.0
2007-03-28 17:39:00,116.823,116.829,116.813,116.826,347999997.0
2007-03-28 17:40:00,116.835,116.835,116.819,116.823,241400000.0
2007-03-28 17:41:00,116.815,116.815,116.796,116.803,153300004.0
2007-03-28 17:42:00,116.785,116.785,116.752,116.752,173500001.0
2007-03-28 17:43:00,116.749,116.763,116.741,116.763,111999999.0
2007-03-28 17:44:00,116.77,116.77,116.755,116.768,263599995.0
2007-03-28 17:45:00,116.761,116.777,116.747,116.768,316999999.0
2007-03-28 17:46:00,116.744,116.757,116.736,116.755,325399992.0
2007-03-28 17:47:00,116.757,116.788,116.757,116.774,260100000.0
2007-03-28 17:48:00,116.785,116.795,116.777,116.781,239899996.0
2007-03-28 17:49:00,116.785,116.798,116.785,116.785,126999998.0
2007-03-28 17:50:00,116.782,116.782,116.773,116.782,138700003.0
2007-03-28 17:51:00,116.776,116.776,116.76,116.76,184699997.0
2007-03-28 17:52:00,116.747,116.747,116.706,116.714,153599996.0
2007-03-28 17:53:00,116.698,116.721,116.689,116.715,170200004.0
2007-03-28 17:54:00,116.72,116.725,116.702,116.702,195799997.0
2007-03-28 17:55:00,116.695,116.695,116.69,116.693,174699997.0
2007-03-28 17:56:00,116.695,116.714,116.692,116.714,286400003.0
2007-03-28 17:57:00,116.731,116.738,116.731,116.738,204299997.0
2007-03-28 17:58:00,116.745,116.758,116.745,116.757,58900001.0
2007-03-28 17:59:00,116.789,116.82,116.78,116.82,236500000.0
2007-03-28 18:00:00,116.804,116.806,116.775,116.775,363099995.0
2007-03-28 18:01:00,116.785,116.786,116.772,116.786,223800001.0
2007-03-28 18:02:00,116.799,116.801,116.786,116.798,282800002.0
2007-03-28 18:03:00,116.805,116.807,116.799,116.804,204100001.0
2007-03-28 18:04:00,116.816,116.822,116.816,116.822,7400000.0
2007-03-28 18:05:00,116.834,116.876,116.826,116.876,102700001.0
2007-03-28 18:06:00,116.891,116.918,116.891,116.902,265900004.0
2007-03-28 18:07:00,116.894,116.911,116.894,116.903,100300001.0
2007-03-28 18:08:00,116.911,116.923,116.905,116.915,209900003.0
2007-03-28 18:09:00,116.897,116.898,116.897,116.898,65099998.0
2007-03-28 18:10:00,116.888,116.901,116.871,116.901,224800003.0
2007-03-28 18:11:00,116.907,116.908,116.891,116.904,334399999.0
2007-03-28 18:12:00,116.885,116.897,116.874,116.874,291599996.0
2007-03-28 18:13:00,116.865,116.865,116.842,116.844,285399998.0
2007-03-28 18:14:00,116.837,116.837,116.812,116.812,246700002.0
2007-03-28 18:15:00,116.818,116.846,116.818,116.839,224700003.0
2007-03-28 18:16:00,116.838,116.838,116.824,116.829,219100002.0
2007-03-28 18:17:00,116.812,116.812,116.793,116.793,196399997.0
2007-03-28 18:18:00,116.79,116.803,116.783,116.798,265200007.0
2007-03-28 18:19:00,116.787,116.813,116.783,116.813,257000001.0
2007-03-28 18:20:00,116.819,116.852,116.819,116.852,178900003.0
2007-03-28 18:21:00,116.867,116.868,116.853,116.868,264000000.0
2007-03-28 18:22:00,116.872,116.912,116.872,116.902,244400001.0
2007-03-28 18:23:00,116.893,116.9,116.881,116.9,244799993.0
2007-03-28 18:24:00,116.902,116.906,116.892,116.905,246000002.0
2007-03-28 18:25:00,116.899,116.9,116.893,116.898,72199999.0
2007-03-28 18:26:00,116.888,116.919,116.883,116.911,244599999.0
2007-03-28 18:27:00,116.92,116.92,116.909,116.912,264400001.0
2007-03-28 18:28:00,116.911,116.916,116.905,116.915,265700001.0
2007-03-28 18:29:00,116.894,116.894,116.861,116.861,34900000.0
2007-03-28 18:30:00,116.851,116.851,116.824,116.832,309999996.0
2007-03-28 18:31:00,116.841,116.841,116.828,116.833,258299999.0
2007-03-28 18:32:00,116.84,116.847,116.824,116.824,224299997.0
2007-03-28 18:33:00,116.845,116.856,116.832,116.856,274100003.0
2007-03-28 18:34:00,116.865,116.875,116.865,116.875,198600004.0
2007-03-28 18:35:00,116.881,116.881,116.871,116.873,20400000.0
2007-03-28 18:36:00,116.874,116.88,116.873,116.876,240599999.0
2007-03-28 18:37:00,116.866,116.875,116.866,116.875,76200001.0
2007-03-28 18:38:00,116.867,116.871,116.86,116.865,200800005.0
2007-03-28 18:39:00,116.872,116.894,116.872,116.89,209200000.0
2007-03-28 18:40:00,116.89,116.89,116.873,116.873,173400004.0
2007-03-28 18:41:00,116.883,116.884,116.873,116.884,383999993.0
2007-03-28 18:42:00,116.872,116.872,116.853,116.863,177300000.0
2007-03-28 18:43:00,116.861,116.869,116.861,116.863,143000004.0
2007-03-28 18:44:00,116.875,116.879,116.863,116.871,187100000.0
2007-03-28 18:45:00,116.866,116.875,116.852,116.873,367200005.0
2007-03-28 18:46:00,116.863,116.883,116.855,116.872,201100001.0
2007-03-28 18:47:00,116.876,116.876,116.866,116.875,115500002.0
2007-03-28 18:48:00,116.863,116.872,116.86,116.866,346500007.0
2007-03-28 18:49:00,116.875,116.886,116.872,116.882,290099997.0
2007-03-28 18:50:00,116.878,116.878,116.843,116.873,220999998.0
2007-03-28 18:51:00,116.88,116.896,116.873,116.896,454000005.0
2007-03-28 18:52:00,116.925,116.953,116.919,116.944,271899994.0
2007-03-28 18:53:00,116.945,116.945,116.928,116.928,185600006.0
2007-03-28 18:54:00,116.93,116.938,116.93,116.938,107599998.0
2007-03-28 18:55:00,116.943,116.958,116.943,116.95,220999999.0
2007-03-28 18:56:00,116.948,116.958,116.948,116.954,235399998.0
2007-03-28 18:57:00,116.954,116.954,116.951,116.951,111899997.0
2007-03-28 18:58:00,116.943,116.943,116.925,116.929,300199997.0
2007-03-28 18:59:00,116.943,116.949,116.91,116.925,260399995.0
2007-03-28 19:00:00,116.932,116.938,116.932,116.938,243200002.0
2007-03-28 19:01:00,116.936,116.941,116.936,116.938,69100000.0
2007-03-28 19:02:00,116.938,116.94,116.922,116.932,191700001.0
2007-03-28 19:03:00,116.913,116.925,116.9,116.908,369899996.0
2007-03-28 19:04:00,116.923,116.932,116.917,116.918,141399998.0
2007-03-28 19:05:00,116.908,116.921,116.907,116.921,152300000.0
2007-03-28 19:06:00,116.922,116.93,116.919,116.919,160099997.0
2007-03-28 19:07:00,116.9,116.9,116.878,116.884,155500004.0
2007-03-28 19:08:00,116.89,116.89,116.871,116.883,188600002.0
2007-03-28 19:09:00,116.88,116.886,116.867,116.882,279499997.0
2007-03-28 19:10:00,116.871,116.871,116.843,116.862,119900001.0
2007-03-28 19:11:00,116.865,116.871,116.864,116.864,139100003.0
2007-03-28 19:12:00,116.861,116.869,116.861,116.869,46900002.0
2007-03-28 19:13:00,116.868,116.868,116.849,116.863,267100004.0
2007-03-28 19:14:00,116.858,116.863,116.848,116.863,151199999.0
2007-03-28 19:15:00,116.858,116.858,116.832,116.834,177599998.0
2007-03-28 19:16:00,116.837,116.842,116.835,116.841,68699999.0
2007-03-28 19:17:00,116.833,116.833,116.829,116.829,114999999.0
2007-03-28 19:18:00,116.817,116.817,116.782,116.785,131000000.0
2007-03-28 19:19:00,116.794,116.795,116.784,116.795,199799997.0
2007-03-28 19:20:00,116.804,116.81,116.792,116.81,225199999.0
2007-03-28 19:21:00,116.811,116.811,116.793,116.805,170999997.0
2007-03-28 19:22:00,116.808,116.82,116.803,116.803,217900002.0
2007-03-28 19:23:00,116.796,116.817,116.779,116.809,342399999.0
2007-03-28 19:24:00,116.804,116.812,116.798,116.807,51700001.0
2007-03-28 19:25:00,116.816,116.818,116.814,116.814,173299997.0
2007-03-28 19:26:00,116.803,116.815,116.795,116.815,140800002.0
2007-03-28 19:27:00,116.819,116.819,116.806,116.815,36600000.0
2007-03-28 19:28:00,116.807,116.812,116.798,116.799,81200000.0
2007-03-28 19:29:00,116.814,116.822,116.808,116.808,252999999.0
2007-03-28 19:30:00,116.794,116.804,116.779,116.804,345799998.0
2007-03-28 19:31:00,116.757,116.791,116.757,116.791,58699999.0
2007-03-28 19:32:00,116.8,116.8,116.779,116.792,375700000.0
2007-03-28 19:33:00,116.783,116.79,116.768,116.79,182500003.0
2007-03-28 19:34:00,116.784,116.799,116.755,116.799,232100005.0
2007-03-28 19:35:00,116.799,116.801,116.778,116.801,302499999.0
2007-03-28 19:36:00,116.796,116.804,116.787,116.787,188899998.0
2007-03-28 19:37:00,116.769,116.769,116.753,116.756,204099997.0
2007-03-28 19:38:00,116.768,116.817,116.768,116.811,235600002.0
2007-03-28 19:39:00,116.817,116.838,116.804,116.838,224500000.0
2007-03-28 19:40:00,116.835,116.835,116.806,116.815,184600002.0
2007-03-28 19:41:00,116.816,116.831,116.816,116.831,15200000.0
2007-03-28 19:42:00,116.859,116.869,116.859,116.865,295299996.0
2007-03-28 19:43:00,116.864,116.872,116.861,116.872,241899999.0
2007-03-28 19:44:00,116.861,116.869,116.858,116.86,288100003.0
2007-03-28 19:45:00,116.878,116.898,116.872,116.896,221900002.0
2007-03-28 19:46:00,116.904,116.911,116.888,116.906,282000001.0
2007-03-28 19:47:00,116.917,116.921,116.917,116.919,132399998.0
2007-03-28 19:48:00,116.918,116.923,116.907,116.917,219900003.0
2007-03-28 19:49:00,116.931,116.931,116.904,116.909,235700002.0
2007-03-28 19:50:00,116.916,116.919,116.916,116.919,33200002.0
2007-03-28 19:51:00,116.92,116.92,116.897,116.897,88300002.0
2007-03-28 19:52:00,116.898,116.912,116.898,116.912,138599998.0
2007-03-28 19:53:00,116.899,116.904,116.893,116.902,244000000.0
2007-03-28 19:54:00,116.905,116.91,116.882,116.882,71499999.0
2007-03-28 19:55:00,116.875,116.88,116.819,116.819,152599996.0
2007-03-28 19:56:00,116.798,116.813,116.779,116.794,125400002.0
2007-03-28 19:57:00,116.803,116.805,116.803,116.805,32200000.0
2007-03-28 19:58:00,116.813,116.831,116.813,116.825,85200002.0
2007-03-28 19:59:00,116.824,116.848,116.824,116.845,233800001.0
2007-03-28 20:00:00,116.847,116.861,116.841,116.861,180100001.0
2007-03-28 20:01:00,116.873,116.878,116.836,116.863,234399998.0
2007-03-28 20:02:00,116.874,116.881,116.854,116.875,172100003.0
2007-03-28 20:03:00,116.875,116.889,116.857,116.882,270500001.0
2007-03-28 20:04:00,116.886,116.886,116.87,116.878,171299999.0
2007-03-28 20:05:00,116.873,116.886,116.866,116.874,209699997.0
2007-03-28 20:06:00,116.878,116.878,116.865,116.872,153600002.0
2007-03-28 20:07:00,116.855,116.869,116.855,116.855,206800002.0
2007-03-28 20:08:00,116.857,116.862,116.846,116.853,216900004.0
2007-03-28 20:09:00,116.853,116.853,116.847,116.847,57499999.0
2007-03-28 20:10:00,116.829,116.839,116.829,116.832,144600004.0
2007-03-28 20:11:00,116.837,116.839,116.811,116.816,249600003.0
2007-03-28 20:12:00,116.823,116.823,116.807,116.814,183600000.0
2007-03-28 20:13:00,116.8,116.809,116.787,116.809,270499996.0
2007-03-28 20:14:00,116.81,116.819,116.81,116.817,111400003.0
2007-03-28 20:15:00,116.824,116.848,116.824,116.848,104600002.0
2007-03-28 20:16:00,116.84,116.84,116.833,116.837,209900003.0
2007-03-28 20:17:00,116.833,116.833,116.832,116.832,86100003.0
2007-03-28 20:18:00,116.818,116.821,116.813,116.816,69200001.0
2007-03-28 20:19:00,116.818,116.828,116.816,116.825,337599995.0
2007-03-28 20:20:00,116.813,116.813,116.812,116.812,119199996.0
2007-03-28 20:21:00,116.802,116.807,116.777,116.796,188299998.0
2007-03-28 20:22:00,116.796,116.804,116.762,116.77,108899998.0
2007-03-28 20:23:00,116.764,116.777,116.758,116.767,270000002.0
2007-03-28 20:24:00,116.757,116.77,116.757,116.768,357800002.0
2007-03-28 20:25:00,116.778,116.78,116.769,116.77,127900001.0
2007-03-28 20:26:00,116.772,116.778,116.763,116.773,427400001.0
2007-03-28 20:27:00,116.765,116.781,116.765,116.781,205900002.0
2007-03-28 20:28:00,116.779,116.806,116.778,116.801,318299996.0
2007-03-28 20:29:00,116.789,116.805,116.789,116.805,58300000.0
2007-03-28 20:30:00,116.812,116.818,116.805,116.812,220200005.0
2007-03-28 20:31:00,116.822,116.822,116.81,116.818,179699998.0
2007-03-28 20:32:00,116.835,116.859,116.835,116.848,197700001.0
2007-03-28 20:33:00,116.851,116.851,116.821,116.823,249199998.0
2007-03-28 20:34:00,116.812,116.825,116.797,116.815,243899999.0
2007-03-28 20:35:00,116.82,116.825,116.82,116.823,67000002.0
2007-03-28 20:36:00,116.822,116.823,116.812,116.823,123700001.0
2007-03-28 20:37:00,116.813,116.825,116.813,116.825,154400000.0
2007-03-28 20:38:00,116.839,116.849,116.839,116.846,51200000.0
2007-03-28 20:39:00,116.854,116.854,116.843,116.854,235199998.0
2007-03-28 20:40:00,116.851,116.859,116.851,116.859,63799999.0
2007-03-28 20:41:00,116.864,116.872,116.861,116.865,296200003.0
2007-03-28 20:42:00,116.863,116.863,116.854,116.857,174200005.0
2007-03-28 20:43:00,116.853,116.853,116.85,116.85,9300000.0
2007-03-28 20:44:00,116.86,116.864,116.85,116.85,161900003.0
2007-03-28 20:45:00,116.842,116.843,116.83,116.83,143199999.0
2007-03-28 20:46:00,116.82,116.835,116.82,116.83,120899997.0
2007-03-28 20:47:00,116.848,116.849,116.815,116.836,395200000.0
2007-03-28 20:48:00,116.842,116.842,116.838,116.838,78699999.0
2007-03-28 20:49:00,116.838,116.839,116.836,116.838,187200002.0
2007-03-28 20:50:00,116.837,116.837,116.806,116.828,261500004.0
2007-03-28 20:51:00,116.833,116.835,116.823,116.83,235100005.0
2007-03-28 20:52:00,116.837,116.839,116.813,116.834,245000002.0
2007-03-28 20:53:00,116.823,116.823,116.79,116.79,75599998.0
2007-03-28 20:54:00,116.81,116.81,116.777,116.777,93499999.0
2007-03-28 20:55:00,116.83,116.831,116.786,116.824,349499996.0
2007-03-28 20:56:00,116.841,116.856,116.841,116.855,99800000.0
2007-03-28 20:57:00,116.855,116.867,116.855,116.866,187799998.0
2007-03-28 20:58:00,116.858,116.868,116.858,116.863,212999999.0
2007-03-28 20:59:00,116.865,116.865,116.857,116.865,273899996.0
2007-03-28 21:00:00,116.868,116.875,116.852,116.857,176599996.0
2007-03-28 21:01:00,116.867,116.874,116.862,116.874,264599998.0
2007-03-28 21:02:00,116.879,116.887,116.879,116.887,161800001.0
2007-03-28 21:03:00,116.893,116.899,116.864,116.892,269499998.0
2007-03-28 21:04:00,116.895,116.896,116.858,116.885,314899999.0
2007-03-28 21:05:00,116.902,116.928,116.902,116.913,137400004.0
2007-03-28 21:06:00,116.907,116.925,116.907,116.923,300300001.0
2007-03-28 21:07:00,116.925,116.926,116.897,116.913,295600000.0
2007-03-28 21:08:00,116.916,116.916,116.905,116.916,302699994.0
2007-03-28 21:09:00,116.907,116.922,116.898,116.904,311500000.0
2007-03-28 21:10:00,116.915,116.915,116.915,116.915,3400000.0
2007-03-28 21:11:00,116.908,116.91,116.899,116.91,244600002.0
2007-03-28 21:12:00,116.897,116.903,116.891,116.903,122300001.0
2007-03-28 21:13:00,116.915,116.93,116.915,116.92,234299999.0
2007-03-28 21:14:00,116.913,116.913,116.908,116.908,14200000.0
2007-03-28 21:15:00,116.907,116.909,116.898,116.903,462900000.0
2007-03-28 21:16:00,116.9,116.9,116.891,116.896,215699998.0
2007-03-28 21:17:00,116.9,116.904,116.897,116.898,180400001.0
2007-03-28 21:18:00,116.89,116.896,116.873,116.878,193500003.0
2007-03-28 21:19:00,116.879,116.887,116.876,116.879,152299998.0
2007-03-28 21:20:00,116.873,116.876,116.863,116.876,250999994.0
2007-03-28 21:21:00,116.858,116.86,116.858,116.86,27300000.0
2007-03-28 21:22:00,116.828,116.861,116.828,116.861,435800005.0
2007-03-28 21:23:00,116.866,116.87,116.859,116.863,150400001.0
2007-03-28 21:24:00,116.877,116.907,116.877,116.906,205500000.0
2007-03-28 21:25:00,116.914,116.919,116.905,116.913,153799997.0
2007-03-28 21:26:00,116.915,116.925,116.911,116.92,463400003.0
2007-03-28 21:27:00,116.915,116.927,116.915,116.927,168499997.0
2007-03-28 21:28:00,116.94,116.946,116.933,116.937,329899997.0
2007-03-28 21:29:00,116.952,116.962,116.947,116.947,165699998.0
2007-03-28 21:30:00,116.954,116.976,116.954,116.97,159200000.0
2007-03-28 21:31:00,116.979,116.983,116.972,116.973,58100000.0
2007-03-28 21:32:00,116.969,116.981,116.962,116.969,127200000.0
2007-03-28 21:33:00,116.965,116.967,116.952,116.965,197400002.0
2007-03-28 21:34:00,116.953,116.953,116.942,116.947,299199997.0
2007-03-28 21:35:00,116.948,116.948,116.94,116.948,133000000.0
2007-03-28 21:36:00,116.931,116.943,116.91,116.943,111999996.0
2007-03-28 21:37:00,116.95,116.95,116.935,116.945,227400002.0
2007-03-28 21:38:00,116.94,116.949,116.936,116.945,237899999.0
2007-03-28 21:39:00,116.938,116.948,116.938,116.945,424300000.0
2007-03-28 21:40:00,116.94,116.94,116.94,116.94,61500000.0
2007-03-28 21:41:00,116.933,116.935,116.925,116.928,174800000.0
2007-03-28 21:42:00,116.932,116.932,116.923,116.923,77400000.0
2007-03-28 21:43:00,116.934,116.941,116.931,116.932,213500002.0
2007-03-28 21:44:00,116.929,116.944,116.929,116.943,243599998.0
2007-03-28 21:45:00,116.941,116.941,116.939,116.939,17400000.0
2007-03-28 21:46:00,116.93,116.937,116.921,116.927,160400001.0
2007-03-28 21:47:00,116.923,116.923,116.913,116.919,172800001.0
2007-03-28 21:48:00,116.925,116.938,116.923,116.923,143100000.0
2007-03-28 21:49:00,116.935,116.935,116.915,116.918,123599997.0
2007-03-28 21:50:00,116.915,116.931,116.904,116.92,290599995.0
2007-03-28 21:51:00,116.921,116.922,116.893,116.893,220500001.0
2007-03-28 21:52:00,116.899,116.899,116.875,116.875,204700000.0
2007-03-28 21:53:00,116.875,116.878,116.874,116.878,72500003.0
2007-03-28 21:54:00,116.877,116.88,116.868,116.875,338600003.0
2007-03-28 21:55:00,116.867,116.867,116.84,116.853,208300001.0
2007-03-28 21:56:00,116.857,116.86,116.85,116.85,164099997.0
2007-03-28 21:57:00,116.845,116.853,116.842,116.85,301400002.0
2007-03-28 21:58:00,116.862,116.869,116.856,116.856,321700000.0
2007-03-28 21:59:00,116.859,116.867,116.857,116.867,115699999.0
2007-03-28 22:00:00,116.86,116.86,116.846,116.855,196800005.0
2007-03-28 22:01:00,116.84,116.845,116.824,116.845,223500003.0
2007-03-28 22:02:00,116.851,116.851,116.839,116.839,72400002.0
2007-03-28 22:03:00,116.848,116.859,116.824,116.85,318999999.0
2007-03-28 22:04:00,116.849,116.861,116.849,116.861,4900000.0
2007-03-28 22:05:00,116.855,116.855,116.845,116.854,123099999.0
2007-03-28 22:06:00,116.836,116.848,116.808,116.848,226600001.0
2007-03-28 22:07:00,116.851,116.851,116.834,116.843,139899996.0
2007-03-28 22:08:00,116.84,116.848,116.84,116.847,237100000.0
2007-03-28 22:09:00,116.841,116.848,116.835,116.835,336500003.0
2007-03-28 22:10:00,116.838,116.849,116.824,116.841,180000002.0
2007-03-28 22:11:00,116.835,116.845,116.831,116.842,252000001.0
2007-03-28 22:12:00,116.847,116.847,116.839,116.843,151799995.0
2007-03-28 22:13:00,116.825,116.834,116.809,116.821,542499991.0
2007-03-28 22:14:00,116.828,116.84,116.814,116.831,230000003.0
2007-03-28 22:15:00,116.837,116.841,116.83,116.831,135600003.0
2007-03-28 22:16:00,116.842,116.842,116.83,116.837,32800000.0
2007-03-28 22:17:00,116.839,116.849,116.81,116.849,161000004.0
2007-03-28 22:18:00,116.833,116.844,116.823,116.835,284400000.0
2007-03-28 22:19:00,116.84,116.842,116.834,116.841,149700002.0
2007-03-28 22:20:00,116.835,116.835,116.806,116.815,202600005.0
2007-03-28 22:21:00,116.833,116.833,116.804,116.81,141399998.0
2007-03-28 22:22:00,116.82,116.831,116.804,116.804,400599994.0
2007-03-28 22:23:00,116.827,116.837,116.823,116.827,341199996.0
2007-03-28 22:24:00,116.827,116.835,116.816,116.835,275000007.0
2007-03-28 22:25:00,116.826,116.842,116.826,116.834,232000004.0
2007-03-28 22:26:00,116.808,116.843,116.807,116.842,232199997.0
2007-03-28 22:27:00,116.845,116.845,116.82,116.84,161599999.0
2007-03-28 22:28:00,116.85,116.86,116.826,116.834,198800005.0
2007-03-28 22:29:00,116.868,116.868,116.867,116.867,107299997.0
2007-03-28 22:30:00,116.848,116.862,116.837,116.862,163199997.0
2007-03-28 22:31:00,116.862,116.88,116.86,116.88,128999998.0
2007-03-28 22:32:00,116.872,116.89,116.857,116.89,167500001.0
2007-03-28 22:33:00,116.887,116.906,116.876,116.896,184700001.0
2007-03-28 22:34:00,116.903,116.903,116.872,116.872,36000001.0
2007-03-28 22:35:00,116.912,116.921,116.9,116.9,147500001.0
2007-03-28 22:36:00,116.925,116.931,116.924,116.931,51400001.0
2007-03-28 22:37:00,116.915,116.915,116.867,116.869,122600000.0
2007-03-28 22:38:00,116.9,116.905,116.892,116.895,251999999.0
2007-03-28 22:39:00,116.902,116.911,116.877,116.899,149999998.0
2007-03-28 22:40:00,116.898,116.898,116.882,116.89,162899997.0
2007-03-28 22:41:00,116.897,116.897,116.863,116.877,226200002.0
2007-03-28 22:42:00,116.879,116.879,116.856,116.856,193999996.0
2007-03-28 22:43:00,116.841,116.845,116.83,116.84,287600000.0
2007-03-28 22:44:00,116.839,116.844,116.833,116.844,264799995.0
2007-03-28 22:45:00,116.826,116.826,116.78,116.795,298800002.0
2007-03-28 22:46:00,116.838,116.838,116.783,116.799,152899998.0
2007-03-28 22:47:00,116.837,116.842,116.812,116.828,340699994.0
2007-03-28 22:48:00,116.816,116.816,116.785,116.808,137503844.0
2007-03-28 22:49:00,116.806,116.827,116.806,116.82,236900002.0
2007-03-28 22:50:00,116.818,116.818,116.798,116.812,79000000.0
2007-03-28 22:51:00,116.826,116.827,116.816,116.827,41700000.0
2007-03-28 22:52:00,116.827,116.827,116.803,116.809,338799997.0
2007-03-28 22:53:00,116.813,116.821,116.809,116.821,85800003.0
2007-03-28 22:54:00,116.813,116.848,116.812,116.848,204800002.0
2007-03-28 22:55:00,116.83,116.852,116.83,116.834,190000003.0
2007-03-28 22:56:00,116.834,116.843,116.825,116.843,218200002.0
2007-03-28 22:57:00,116.84,116.853,116.831,116.845,302799999.0
2007-03-28 22:58:00,116.845,116.853,116.84,116.847,248599998.0
2007-03-28 22:59:00,116.84,116.85,116.834,116.838,150399998.0
2007-03-28 23:00:00,116.833,116.833,116.821,116.832,128999999.0
2007-03-28 23:01:00,116.838,116.839,116.803,116.824,99300001.0
2007-03-28 23:02:00,116.833,116.833,116.822,116.827,155400000.0
2007-03-28 23:03:00,116.815,116.825,116.789,116.793,204699999.0
2007-03-28 23:04:00,116.794,116.842,116.794,116.83,282399996.0
2007-03-28 23:05:00,116.832,116.841,116.827,116.827,289300000.0
2007-03-28 23:06:00,116.84,116.852,116.81,116.839,269099996.0
2007-03-28 23:07:00,116.838,116.838,116.822,116.833,113000001.0
2007-03-28 23:08:00,116.84,116.841,116.807,116.814,147900001.0
2007-03-28 23:09:00,116.776,116.813,116.776,116.787,226899999.0
2007-03-28 23:10:00,116.802,116.821,116.784,116.818,156399999.0
2007-03-28 23:11:00,116.84,116.848,116.84,116.848,39700001.0
2007-03-28 23:12:00,116.836,116.836,116.799,116.804,139200000.0
2007-03-28 23:13:00,116.848,116.867,116.848,116.865,244200004.0
2007-03-28 23:14:00,116.862,116.872,116.862,116.872,37300000.0
2007-03-28 23:15:00,116.865,116.868,116.845,116.868,208799997.0
2007-03-28 23:16:00,116.871,116.879,116.865,116.865,147999998.0
2007-03-28 23:17:00,116.868,116.885,116.854,116.873,363799992.0
2007-03-28 23:18:00,116.87,116.878,116.861,116.878,160300000.0
2007-03-28 23:19:00,116.88,116.887,116.875,116.882,316900001.0
2007-03-28 23:20:00,116.891,116.891,116.873,116.889,118100002.0
2007-03-28 23:21:00,116.865,116.885,116.865,116.885,108999999.0
2007-03-28 23:22:00,116.882,116.893,116.873,116.874,245799999.0
2007-03-28 23:23:00,116.89,116.89,116.89,116.89,43900002.0
2007-03-28 23:24:00,116.896,116.896,116.879,116.879,196900000.0
2007-03-28 23:25:00,116.876,116.879,116.848,116.864,298400000.0
2007-03-28 23:26:00,116.878,116.891,116.874,116.879,314299999.0
2007-03-28 23:27:00,116.885,116.894,116.857,116.892,538299991.0
2007-03-28 23:28:00,116.878,116.878,116.861,116.863,32700000.0
2007-03-28 23:29:00,116.884,116.884,116.857,116.86,312099997.0
2007-03-28 23:30:00,116.86,116.879,116.86,116.877,88300001.0
2007-03-28 23:31:00,116.874,116.889,116.874,116.886,146999999.0
2007-03-28 23:32:00,116.867,116.882,116.859,116.863,179300001.0
2007-03-28 23:33:00,116.86,116.871,116.857,116.859,221999999.0
2007-03-28 23:34:00,116.845,116.877,116.839,116.877,176199999.0
2007-03-28 23:35:00,116.875,116.889,116.855,116.886,187800000.0
2007-03-28 23:36:00,116.867,116.893,116.867,116.882,270499996.0
2007-03-28 23:37:00,116.875,116.884,116.864,116.875,369699997.0
2007-03-28 23:38:00,116.86,116.86,116.844,116.847,145700002.0
2007-03-28 23:39:00,116.847,116.847,116.84,116.84,123099998.0
2007-03-28 23:40:00,116.833,116.866,116.833,116.866,189100006.0
2007-03-28 23:41:00,116.869,116.87,116.843,116.87,185400002.0
2007-03-28 23:42:00,116.874,116.882,116.853,116.859,223200000.0
2007-03-28 23:43:00,116.862,116.867,116.841,116.846,212999998.0
2007-03-28 23:44:00,116.841,116.862,116.832,116.858,355000002.0
2007-03-28 23:45:00,116.85,116.898,116.847,116.896,193099998.0
2007-03-28 23:46:00,116.892,116.898,116.878,116.893,415099995.0
2007-03-28 23:47:00,116.89,116.89,116.871,116.888,235799994.0
2007-03-28 23:48:00,116.897,116.899,116.879,116.89,157899999.0
2007-03-28 23:49:00,116.907,116.908,116.907,116.908,77799999.0
2007-03-28 23:50:00,116.913,116.913,116.889,116.902,286100000.0
2007-03-28 23:51:00,116.9,116.909,116.892,116.895,190899999.0
2007-03-28 23:52:00,116.902,116.909,116.891,116.891,366299998.0
2007-03-28 23:53:00,116.902,116.902,116.887,116.898,266400000.0
2007-03-28 23:54:00,116.876,116.876,116.854,116.857,193099997.0
2007-03-28 23:55:00,116.863,116.886,116.86,116.885,231900002.0
2007-03-28 23:56:00,116.878,116.897,116.873,116.89,408600001.0
2007-03-28 23:57:00,116.887,116.911,116.887,116.89,237299996.0
2007-03-28 23:58:00,116.892,116.907,116.892,116.898,201099999.0
2007-03-28 23:59:00,116.9,116.9,116.871,116.895,318000000.0
2007-03-29 00:00:00,116.908,116.91,116.887,116.887,179599999.0
2007-03-29 00:01:00,116.898,116.898,116.874,116.884,325799999.0
2007-03-29 00:02:00,116.895,116.895,116.869,116.892,225500005.0
2007-03-29 00:03:00,116.885,116.905,116.879,116.901,123300000.0
2007-03-29 00:04:00,116.89,116.89,116.888,116.888,75200000.0
2007-03-29 00:05:00,116.873,116.873,116.85,116.864,160000003.0
2007-03-29 00:06:00,116.865,116.874,116.856,116.865,235999999.0
2007-03-29 00:07:00,116.868,116.869,116.86,116.867,162900004.0
2007-03-29 00:08:00,116.846,116.863,116.846,116.856,138099997.0
2007-03-29 00:09:00,116.868,116.883,116.859,116.883,65299999.0
2007-03-29 00:10:00,116.885,116.891,116.866,116.885,218699998.0
2007-03-29 00:11:00,116.887,116.901,116.876,116.885,178099999.0
2007-03-29 00:12:00,116.883,116.889,116.852,116.858,228900005.0
2007-03-29 00:13:00,116.883,116.9,116.878,116.9,174599996.0
2007-03-29 00:14:00,116.893,116.912,116.893,116.912,149300001.0
2007-03-29 00:15:00,116.908,116.919,116.882,116.887,150499999.0
2007-03-29 00:16:00,116.917,116.931,116.917,116.921,179699996.0
2007-03-29 00:17:00,116.928,116.94,116.928,116.932,415000002.0
2007-03-29 00:18:00,116.931,116.932,116.918,116.928,157199999.0
2007-03-29 00:19:00,116.907,116.93,116.899,116.93,244799996.0
2007-03-29 00:20:00,116.932,116.948,116.926,116.948,125099998.0
2007-03-29 00:21:00,116.957,116.957,116.927,116.93,263300003.0
2007-03-29 00:22:00,116.934,116.939,116.896,116.896,209099996.0
2007-03-29 00:23:00,116.935,116.941,116.915,116.938,202199998.0
2007-03-29 00:24:00,116.937,116.937,116.904,116.91,257600000.0
2007-03-29 00:25:00,116.91,116.91,116.881,116.89,241800001.0
2007-03-29 00:26:00,116.916,116.921,116.901,116.921,191099999.0
2007-03-29 00:27:00,116.918,116.918,116.893,116.895,179399994.0
2007-03-29 00:28:00,116.912,116.922,116.902,116.903,341400003.0
2007-03-29 00:29:00,116.927,116.929,116.892,116.9,331600005.0
2007-03-29 00:30:00,116.91,116.922,116.902,116.922,255799998.0
2007-03-29 00:31:00,116.918,116.928,116.903,116.927,224199995.0
2007-03-29 00:32:00,116.905,116.921,116.891,116.919,211899996.0
2007-03-29 00:33:00,116.913,116.915,116.913,116.915,63900002.0
2007-03-29 00:34:00,116.905,116.911,116.887,116.911,268400005.0
2007-03-29 00:35:00,116.918,116.918,116.884,116.895,265999996.0
2007-03-29 00:36:00,116.913,116.921,116.903,116.921,203000001.0
2007-03-29 00:37:00,116.899,116.909,116.888,116.909,263999999.0
2007-03-29 00:38:00,116.918,116.918,116.891,116.898,197700002.0
2007-03-29 00:39:00,116.885,116.898,116.869,116.885,250599996.0
2007-03-29 00:40:00,116.888,116.892,116.874,116.892,182699999.0
2007-03-29 00:41:00,116.869,116.871,116.869,116.871,38499999.0
2007-03-29 00:42:00,116.847,116.863,116.843,116.863,375199995.0
2007-03-29 00:43:00,116.842,116.867,116.836,116.861,356700001.0
2007-03-29 00:44:00,116.865,116.865,116.834,116.848,438099999.0
2007-03-29 00:45:00,116.845,116.864,116.841,116.852,506200002.0
2007-03-29 00:46:00,116.851,116.851,116.837,116.839,259499996.0
2007-03-29 00:47:00,116.825,116.844,116.82,116.83,314400002.0
2007-03-29 00:48:00,116.83,116.83,116.818,116.822,61400001.0
2007-03-29 00:49:00,116.828,116.84,116.811,116.823,330799997.0
2007-03-29 00:50:00,116.83,116.838,116.812,116.838,254000001.0
2007-03-29 00:51:00,116.838,116.856,116.827,116.856,132499997.0
2007-03-29 00:52:00,116.84,116.84,116.818,116.827,218700001.0
2007-03-29 00:53:00,116.838,116.843,116.818,116.843,157699999.0
2007-03-29 00:54:00,116.84,116.854,116.831,116.854,100399998.0
2007-03-29 00:55:00,116.87,116.872,116.853,116.854,221000001.0
2007-03-29 00:56:00,116.842,116.858,116.842,116.858,198400007.0
2007-03-29 00:57:00,116.845,116.855,116.835,116.844,293699995.0
2007-03-29 00:58:00,116.858,116.86,116.833,116.834,87399999.0
2007-03-29 00:59:00,116.835,116.835,116.815,116.825,181199996.0
2007-03-29 01:00:00,116.85,116.856,116.839,116.846,275700000.0
2007-03-29 01:01:00,116.848,116.859,116.836,116.852,342000005.0
2007-03-29 01:02:00,116.845,116.88,116.845,116.88,205600002.0
2007-03-29 01:03:00,116.892,116.915,116.885,116.907,393300001.0
2007-03-29 01:04:00,116.907,116.91,116.9,116.9,210600001.0
2007-03-29 01:05:00,116.905,116.909,116.895,116.906,130100000.0
2007-03-29 01:06:00,116.911,116.913,116.903,116.903,260500001.0
2007-03-29 01:07:00,116.893,116.901,116.882,116.896,334399998.0
2007-03-29 01:08:00,116.898,116.898,116.872,116.872,132999997.0
2007-03-29 01:09:00,116.858,116.858,116.826,116.836,264300005.0
2007-03-29 01:10:00,116.86,116.86,116.846,116.855,201700003.0
2007-03-29 01:11:00,116.861,116.861,116.832,116.832,171400000.0
2007-03-29 01:12:00,116.865,116.887,116.865,116.885,239600001.0
2007-03-29 01:13:00,116.884,116.904,116.884,116.893,259000000.0
2007-03-29 01:14:00,116.899,116.899,116.875,116.875,141200003.0
2007-03-29 01:15:00,116.873,116.915,116.873,116.915,452700002.0
2007-03-29 01:16:00,116.906,116.915,116.899,116.902,161699999.0
2007-03-29 01:17:00,116.913,116.915,116.908,116.915,193900002.0
2007-03-29 01:18:00,116.913,116.913,116.887,116.905,142900001.0
2007-03-29 01:19:00,116.893,116.907,116.869,116.907,282900003.0
2007-03-29 01:20:00,116.898,116.911,116.89,116.908,396399996.0
2007-03-29 01:21:00,116.897,116.897,116.889,116.897,161100000.0
2007-03-29 01:22:00,116.88,116.895,116.88,116.892,252600003.0
2007-03-29 01:23:00,116.877,116.907,116.873,116.896,166100006.0
2007-03-29 01:24:00,116.87,116.884,116.864,116.875,288500001.0
2007-03-29 01:25:00,116.889,116.889,116.889,116.889,140600002.0
2007-03-29 01:26:00,116.875,116.885,116.856,116.86,315499992.0
2007-03-29 01:27:00,116.863,116.869,116.849,116.857,317599996.0
2007-03-29 01:28:00,116.852,116.872,116.852,116.86,129899998.0
2007-03-29 01:29:00,116.887,116.888,116.846,116.872,247300002.0
2007-03-29 01:30:00,116.875,116.891,116.866,116.891,237300001.0
2007-03-29 01:31:00,116.883,116.883,116.864,116.869,245700005.0
2007-03-29 01:32:00,116.87,116.888,116.87,116.886,189500002.0
2007-03-29 01:33:00,116.892,116.902,116.892,116.898,122100000.0
2007-03-29 01:34:00,116.898,116.898,116.888,116.888,216300004.0
2007-03-29 01:35:00,116.889,116.91,116.884,116.908,241900000.0
2007-03-29 01:36:00,116.919,116.941,116.919,116.932,123999997.0
2007-03-29 01:37:00,116.933,116.944,116.925,116.935,250699998.0
2007-03-29 01:38:00,116.935,116.939,116.891,116.894,289499996.0
2007-03-29 01:39:00,116.911,116.929,116.911,116.929,154600001.0
2007-03-29 01:40:00,116.925,116.925,116.908,116.91,315000001.0
2007-03-29 01:41:00,116.937,116.938,116.915,116.915,226700006.0
2007-03-29 01:42:00,116.93,116.935,116.917,116.933,203300002.0
2007-03-29 01:43:00,116.932,116.94,116.903,116.931,261199997.0
2007-03-29 01:44:00,116.925,116.938,116.917,116.933,285699996.0
2007-03-29 01:45:00,116.926,116.937,116.921,116.931,404799995.0
2007-03-29 01:46:00,116.936,116.938,116.92,116.933,208700005.0
2007-03-29 01:47:00,116.933,116.933,116.9,116.93,202200002.0
2007-03-29 01:48:00,116.931,116.94,116.925,116.925,156199999.0
2007-03-29 01:49:00,116.941,116.941,116.922,116.922,60499998.0
2007-03-29 01:50:00,116.928,116.943,116.906,116.915,191899997.0
2007-03-29 01:51:00,116.91,116.92,116.91,116.92,122800001.0
2007-03-29 01:52:00,116.927,116.927,116.894,116.916,331999999.0
2007-03-29 01:53:00,116.938,116.939,116.894,116.92,215500001.0
2007-03-29 01:54:00,116.913,116.92,116.91,116.919,273899998.0
2007-03-29 01:55:00,116.914,116.919,116.89,116.899,186803846.0
2007-03-29 01:56:00,116.904,116.909,116.889,116.909,119699998.0
2007-03-29 01:57:00,116.912,116.913,116.909,116.913,164700007.0
2007-03-29 01:58:00,116.904,116.916,116.887,116.916,245699993.0
2007-03-29 01:59:00,116.909,116.92,116.893,116.905,362900009.0
2007-03-29 02:00:00,116.916,116.937,116.908,116.929,266900004.0
2007-03-29 02:01:00,116.939,116.943,116.934,116.943,230599997.0
2007-03-29 02:02:00,116.948,116.965,116.948,116.955,316799999.0
2007-03-29 02:03:00,116.989,117.008,116.985,117.008,199700001.0
2007-03-29 02:04:00,117.006,117.006,116.991,116.991,12800000.0
2007-03-29 02:05:00,116.993,117.0,116.986,117.0,110499998.0
2007-03-29 02:06:00,117.0,117.008,116.994,117.0,344399994.0
2007-03-29 02:07:00,117.02,117.032,117.017,117.027,182899998.0
2007-03-29 02:08:00,117.029,117.046,117.023,117.04,267699999.0
2007-03-29 02:09:00,117.052,117.078,117.052,117.078,80899997.0
2007-03-29 02:10:00,117.075,117.106,117.064,117.106,177500003.0
2007-03-29 02:11:00,117.082,117.082,117.078,117.078,118099998.0
2007-03-29 02:12:00,117.06,117.062,117.05,117.062,96200000.0
2007-03-29 02:13:00,117.061,117.071,117.06,117.065,266499992.0
2007-03-29 02:14:00,117.068,117.085,117.068,117.071,113000000.0
2007-03-29 02:15:00,117.089,117.111,117.089,117.111,239599996.0
2007-03-29 02:16:00,117.104,117.112,117.098,117.105,187699998.0
2007-03-29 02:17:00,117.103,117.116,117.098,117.115,261499999.0
2007-03-29 02:18:00,117.12,117.129,117.114,117.117,106299998.0
2007-03-29 02:19:00,117.115,117.115,117.082,117.103,352600005.0
2007-03-29 02:20:00,117.098,117.13,117.095,117.13,189999999.0
2007-03-29 02:21:00,117.123,117.152,117.118,117.143,146600001.0
2007-03-29 02:22:00,117.136,117.136,117.126,117.136,336300004.0
2007-03-29 02:23:00,117.133,117.143,117.12,117.129,230500004.0
2007-03-29 02:24:00,117.124,117.156,117.124,117.14,279499998.0
2007-03-29 02:25:00,117.137,117.144,117.125,117.125,272100002.0
2007-03-29 02:26:00,117.119,117.127,117.111,117.118,309399995.0
2007-03-29 02:27:00,117.121,117.121,117.089,117.09,429100007.0
2007-03-29 02:28:00,117.098,117.098,117.052,117.052,290300005.0
2007-03-29 02:29:00,117.072,117.081,117.071,117.071,200899998.0
2007-03-29 02:30:00,117.069,117.069,117.054,117.063,125199997.0
2007-03-29 02:31:00,117.058,117.069,117.05,117.065,267700003.0
2007-03-29 02:32:00,117.065,117.072,117.047,117.047,234800002.0
2007-03-29 02:33:00,117.048,117.055,117.035,117.055,180500004.0
2007-03-29 02:34:00,117.054,117.054,117.026,117.053,113800002.0
2007-03-29 02:35:00,117.039,117.039,117.026,117.027,48700001.0
2007-03-29 02:36:00,117.018,117.021,117.013,117.013,89000001.0
2007-03-29 02:37:00,116.993,117.036,116.993,117.036,195699997.0
2007-03-29 02:38:00,117.042,117.044,117.029,117.042,209199995.0
2007-03-29 02:39:00,117.021,117.021,117.004,117.004,212300003.0
2007-03-29 02:40:00,117.026,117.042,117.026,117.036,182600001.0
2007-03-29 02:41:00,117.024,117.024,117.021,117.021,95000000.0
2007-03-29 02:42:00,117.018,117.018,117.002,117.002,162800003.0
2007-03-29 02:43:00,117.0,117.0,116.973,116.973,144700000.0
2007-03-29 02:44:00,116.974,116.975,116.954,116.972,241999996.0
2007-03-29 02:45:00,116.956,116.956,116.933,116.933,168999998.0
2007-03-29 02:46:00,116.935,116.949,116.93,116.945,300900000.0
2007-03-29 02:47:00,116.943,116.948,116.932,116.939,399399997.0
2007-03-29 02:48:00,116.932,116.94,116.918,116.924,234600004.0
2007-03-29 02:49:00,116.912,116.93,116.912,116.919,410800000.0
2007-03-29 02:50:00,116.927,116.927,116.907,116.907,108400000.0
2007-03-29 02:51:00,116.896,116.896,116.868,116.868,128099998.0
2007-03-29 02:52:00,116.859,116.859,116.823,116.827,133899999.0
2007-03-29 02:53:00,116.808,116.819,116.785,116.796,165600002.0
2007-03-29 02:54:00,116.773,116.773,116.708,116.708,168699997.0
2007-03-29 02:55:00,116.718,116.718,116.668,116.668,301100006.0
2007-03-29 02:56:00,116.694,116.748,116.694,116.748,150099998.0
2007-03-29 02:57:00,116.729,116.729,116.709,116.709,202400001.0
2007-03-29 02:58:00,116.709,116.742,116.705,116.742,210100002.0
2007-03-29 02:59:00,116.744,116.752,116.735,116.742,351699998.0
2007-03-29 03:00:00,116.752,116.761,116.75,116.761,141199996.0
2007-03-29 03:01:00,116.78,116.785,116.78,116.785,13200000.0
2007-03-29 03:02:00,116.802,116.808,116.781,116.79,178199996.0
2007-03-29 03:03:00,116.789,116.805,116.789,116.805,104299997.0
2007-03-29 03:04:00,116.813,116.813,116.807,116.807,157199996.0
2007-03-29 03:05:00,116.81,116.817,116.81,116.817,120799999.0
2007-03-29 03:06:00,116.803,116.826,116.784,116.826,198700002.0
2007-03-29 03:07:00,116.816,116.816,116.805,116.805,317499994.0
2007-03-29 03:08:00,116.816,116.819,116.798,116.798,162599995.0
2007-03-29 03:09:00,116.798,116.809,116.798,116.806,326400001.0
2007-03-29 03:10:00,116.797,116.803,116.795,116.803,45699999.0
2007-03-29 03:11:00,116.791,116.791,116.765,116.782,217700006.0
2007-03-29 03:12:00,116.78,116.797,116.775,116.795,323799996.0
2007-03-29 03:13:00,116.802,116.815,116.802,116.815,4800000.0
2007-03-29 03:14:00,116.814,116.825,116.814,116.82,161300000.0
2007-03-29 03:15:00,116.827,116.827,116.793,116.816,253000003.0
2007-03-29 03:16:00,116.837,116.861,116.833,116.861,133900005.0
2007-03-29 03:17:00,116.86,116.864,116.855,116.857,296300004.0
2007-03-29 03:18:00,116.848,116.862,116.843,116.862,127400003.0
2007-03-29 03:19:00,116.861,116.861,116.847,116.854,154600000.0
2007-03-29 03:20:00,116.849,116.859,116.831,116.831,259999997.0
2007-03-29 03:21:00,116.858,116.865,116.844,116.859,161699999.0
2007-03-29 03:22:00,116.853,116.863,116.842,116.86,262700004.0
2007-03-29 03:23:00,116.873,116.875,116.833,116.86,148400000.0
2007-03-29 03:24:00,116.874,116.881,116.869,116.871,250499999.0
2007-03-29 03:25:00,116.877,116.897,116.877,116.888,244900001.0
2007-03-29 03:26:00,116.895,116.907,116.895,116.895,153400001.0
2007-03-29 03:27:00,116.888,116.888,116.887,116.887,14100000.0
2007-03-29 03:28:00,116.875,116.875,116.832,116.846,347099999.0
2007-03-29 03:29:00,116.869,116.878,116.864,116.878,93100000.0
2007-03-29 03:30:00,116.892,116.901,116.883,116.891,187700000.0
2007-03-29 03:31:00,116.896,116.902,116.896,116.9,138499998.0
2007-03-29 03:32:00,116.896,116.896,116.872,116.872,110000000.0
2007-03-29 03:33:00,116.877,116.881,116.877,116.877,50900000.0
2007-03-29 03:34:00,116.872,116.897,116.872,116.895,285399997.0
2007-03-29 03:35:00,116.885,116.915,116.883,116.915,139300001.0
2007-03-29 03:36:00,116.922,116.922,116.914,116.918,303799999.0
2007-03-29 03:37:00,116.915,116.918,116.896,116.91,315999999.0
2007-03-29 03:38:00,116.92,116.921,116.889,116.897,141100004.0
2007-03-29 03:39:00,116.916,116.92,116.913,116.916,244199997.0
2007-03-29 03:40:00,116.916,116.918,116.908,116.915,150099999.0
2007-03-29 03:41:00,116.903,116.905,116.863,116.905,137699996.0
2007-03-29 03:42:00,116.935,116.983,116.935,116.983,74300001.0
2007-03-29 03:43:00,117.0,117.0,116.966,116.978,334500006.0
2007-03-29 03:44:00,116.983,116.983,116.967,116.973,186300000.0
2007-03-29 03:45:00,116.965,117.0,116.963,117.0,139700000.0
2007-03-29 03:46:00,117.009,117.032,117.009,117.031,196200005.0
2007-03-29 03:47:00,117.0,117.0,116.973,116.98,173500006.0
2007-03-29 03:48:00,116.987,116.993,116.983,116.993,172899999.0
2007-03-29 03:49:00,116.978,116.978,116.952,116.959,187199997.0
2007-03-29 03:50:00,116.953,116.953,116.939,116.94,45499998.0
2007-03-29 03:51:00,116.94,116.941,116.925,116.925,127899998.0
2007-03-29 03:52:00,116.932,116.947,116.917,116.94,205399997.0
2007-03-29 03:53:00,116.931,116.95,116.929,116.95,155900002.0
2007-03-29 03:54:00,116.952,116.957,116.927,116.946,272299996.0
2007-03-29 03:55:00,116.94,116.94,116.922,116.923,196399999.0
2007-03-29 03:56:00,116.932,116.932,116.912,116.912,211200000.0
2007-03-29 03:57:00,116.905,116.905,116.879,116.881,107499999.0
2007-03-29 03:58:00,116.879,116.896,116.878,116.896,213200004.0
2007-03-29 03:59:00,116.895,116.898,116.888,116.898,183600004.0
2007-03-29 04:00:00,116.898,116.898,116.885,116.888,250699996.0
2007-03-29 04:01:00,116.902,116.958,116.902,116.955,299699999.0
2007-03-29 04:02:00,116.961,116.968,116.959,116.959,164400001.0
2007-03-29 04:03:00,116.958,116.958,116.924,116.944,353200004.0
2007-03-29 04:04:00,116.953,116.953,116.949,116.949,194100000.0
2007-03-29 04:05:00,116.93,116.94,116.918,116.94,227700005.0
2007-03-29 04:06:00,116.947,116.947,116.937,116.947,126900003.0
2007-03-29 04:07:00,116.962,116.966,116.948,116.956,142399999.0
2007-03-29 04:08:00,116.967,116.967,116.945,116.964,453400004.0
2007-03-29 04:09:00,116.953,116.97,116.947,116.97,346900005.0
2007-03-29 04:10:00,116.985,117.003,116.985,116.994,142400002.0
2007-03-29 04:11:00,116.995,117.0,116.984,116.99,323299998.0
2007-03-29 04:12:00,116.975,117.0,116.97,116.996,210699998.0
2007-03-29 04:13:00,116.986,117.003,116.974,116.989,261899999.0
2007-03-29 04:14:00,116.988,117.0,116.97,117.0,218400000.0
2007-03-29 04:15:00,116.988,116.988,116.984,116.984,53900002.0
2007-03-29 04:16:00,116.968,116.968,116.957,116.966,243000000.0
2007-03-29 04:17:00,116.973,116.979,116.939,116.969,239300001.0
2007-03-29 04:18:00,116.96,116.96,116.944,116.951,235200001.0
2007-03-29 04:19:00,116.962,116.97,116.945,116.945,221099997.0
2007-03-29 04:20:00,116.955,116.955,116.941,116.942,246199998.0
2007-03-29 04:21:00,116.942,116.949,116.933,116.941,314199997.0
2007-03-29 04:22:00,116.927,116.95,116.912,116.95,155999998.0
2007-03-29 04:23:00,116.955,116.961,116.942,116.958,333599997.0
2007-03-29 04:24:00,116.943,116.943,116.918,116.918,145000003.0
2007-03-29 04:25:00,116.952,116.958,116.952,116.958,130300003.0
2007-03-29 04:26:00,116.95,116.964,116.939,116.964,198800001.0
2007-03-29 04:27:00,116.952,116.956,116.92,116.925,383900002.0
2007-03-29 04:28:00,116.943,116.956,116.934,116.956,201499998.0
2007-03-29 04:29:00,116.957,116.973,116.957,116.973,173200003.0
2007-03-29 04:30:00,116.982,116.991,116.942,116.973,171600004.0
2007-03-29 04:31:00,116.978,116.985,116.966,116.978,307199997.0
2007-03-29 04:32:00,116.977,116.98,116.975,116.975,150900002.0
2007-03-29 04:33:00,116.97,116.97,116.932,116.932,245800004.0
2007-03-29 04:34:00,116.938,116.96,116.936,116.96,336900000.0
2007-03-29 04:35:00,116.958,116.966,116.929,116.943,486200010.0
2007-03-29 04:36:00,116.932,116.932,116.914,116.914,80699998.0
2007-03-29 04:37:00,116.933,116.945,116.926,116.933,168799998.0
2007-03-29 04:38:00,116.913,116.937,116.908,116.919,216900001.0
2007-03-29 04:39:00,116.914,116.947,116.904,116.947,268799996.0
2007-03-29 04:40:00,116.938,116.951,116.908,116.951,288000001.0
2007-03-29 04:41:00,116.947,116.947,116.936,116.941,155899999.0
2007-03-29 04:42:00,116.921,116.961,116.911,116.961,286000004.0
2007-03-29 04:43:00,116.97,116.987,116.958,116.969,151699999.0
2007-03-29 04:44:00,116.985,116.989,116.98,116.986,86000000.0
2007-03-29 04:45:00,116.983,116.983,116.957,116.969,107300001.0
2007-03-29 04:46:00,116.977,116.977,116.96,116.968,214800002.0
2007-03-29 04:47:00,116.977,116.981,116.967,116.981,311599998.0
2007-03-29 04:48:00,116.984,116.997,116.982,116.997,136000000.0
2007-03-29 04:49:00,116.973,116.973,116.946,116.952,146700000.0
2007-03-29 04:50:00,116.984,116.991,116.977,116.979,183300001.0
2007-03-29 04:51:00,116.965,116.985,116.955,116.976,156900002.0
2007-03-29 04:52:00,116.967,116.986,116.961,116.961,322299995.0
2007-03-29 04:53:00,116.963,116.982,116.963,116.982,142399998.0
2007-03-29 04:54:00,116.982,116.986,116.978,116.984,248100002.0
2007-03-29 04:55:00,116.978,116.978,116.953,116.953,118699996.0
2007-03-29 04:56:00,116.97,116.97,116.949,116.958,201000001.0
2007-03-29 04:57:00,116.985,116.985,116.985,116.985,43100000.0
2007-03-29 04:58:00,116.967,116.969,116.959,116.969,221100005.0
2007-03-29 04:59:00,116.967,116.967,116.93,116.93,127600004.0
2007-03-29 05:00:00,116.925,116.948,116.925,116.938,497599998.0
2007-03-29 05:01:00,116.958,116.965,116.945,116.948,393800002.0
2007-03-29 05:02:00,116.959,116.986,116.959,116.983,404099995.0
2007-03-29 05:03:00,116.988,117.021,116.985,117.018,291700006.0
2007-03-29 05:04:00,117.027,117.027,117.009,117.02,342500002.0
2007-03-29 05:05:00,117.019,117.02,117.009,117.015,320500007.0
2007-03-29 05:06:00,117.013,117.027,117.013,117.027,518400006.0
2007-03-29 05:07:00,117.034,117.05,117.022,117.022,225400001.0
2007-03-29 05:08:00,117.031,117.057,117.031,117.042,379299992.0
2007-03-29 05:09:00,117.028,117.041,117.025,117.027,381100003.0
2007-03-29 05:10:00,117.027,117.027,117.015,117.026,188400004.0
2007-03-29 05:11:00,117.03,117.042,117.025,117.037,431200005.0
2007-03-29 05:12:00,117.035,117.035,117.023,117.023,210000004.0
2007-03-29 05:13:00,117.025,117.045,117.025,117.045,398999996.0
2007-03-29 05:14:00,117.048,117.066,117.039,117.057,413800003.0
2007-03-29 05:15:00,117.036,117.058,117.031,117.053,241899994.0
2007-03-29 05:16:00,117.053,117.06,117.043,117.059,397800005.0
2007-03-29 05:17:00,117.057,117.121,117.056,117.121,166599996.0
2007-03-29 05:18:00,117.12,117.14,117.112,117.123,273099998.0
2007-03-29 05:19:00,117.113,117.124,117.102,117.102,610300005.0
2007-03-29 05:20:00,117.103,117.114,117.103,117.111,368100005.0
2007-03-29 05:21:00,117.11,117.115,117.104,117.115,216299997.0
2007-03-29 05:22:00,117.104,117.104,117.09,117.094,285500000.0
2007-03-29 05:23:00,117.098,117.103,117.068,117.097,787700011.0
2007-03-29 05:24:00,117.099,117.102,117.095,117.098,246299997.0
2007-03-29 05:25:00,117.089,117.09,117.063,117.09,1116800009.0
2007-03-29 05:26:00,117.098,117.098,117.088,117.095,709400003.0
2007-03-29 05:27:00,117.089,117.099,117.072,117.088,244799997.0
2007-03-29 05:28:00,117.102,117.105,117.087,117.089,183799997.0
2007-03-29 05:29:00,117.08,117.083,117.055,117.073,307599998.0
2007-03-29 05:30:00,117.073,117.076,117.042,117.065,420000000.0
2007-03-29 05:31:00,117.089,117.123,117.089,117.113,178799997.0
2007-03-29 05:32:00,117.125,117.131,117.118,117.127,1039399999.0
2007-03-29 05:33:00,117.124,117.124,117.11,117.117,277900003.0
2007-03-29 05:34:00,117.127,117.127,117.111,117.111,105900002.0
2007-03-29 05:35:00,117.111,117.115,117.094,117.099,399400006.0
2007-03-29 05:36:00,117.1,117.1,117.097,117.097,107300000.0
2007-03-29 05:37:00,117.09,117.097,117.085,117.088,300800001.0
2007-03-29 05:38:00,117.075,117.077,117.058,117.077,189099999.0
2007-03-29 05:39:00,117.083,117.101,117.069,117.097,405599999.0
2007-03-29 05:40:00,117.097,117.107,117.097,117.1,172899999.0
2007-03-29 05:41:00,117.105,117.105,117.084,117.09,522799996.0
2007-03-29 05:42:00,117.096,117.096,117.065,117.086,268599993.0
2007-03-29 05:43:00,117.084,117.104,117.074,117.104,560399995.0
2007-03-29 05:44:00,117.104,117.133,117.104,117.132,164800000.0
2007-03-29 05:45:00,117.135,117.161,117.135,117.159,216599999.0
2007-03-29 05:46:00,117.158,117.16,117.152,117.152,467500000.0
2007-03-29 05:47:00,117.145,117.166,117.14,117.165,263300007.0
2007-03-29 05:48:00,117.162,117.167,117.148,117.16,710800008.0
2007-03-29 05:49:00,117.17,117.179,117.168,117.168,191399999.0
2007-03-29 05:50:00,117.182,117.207,117.182,117.2,221599993.0
2007-03-29 05:51:00,117.183,117.261,117.183,117.252,177999998.0
2007-03-29 05:52:00,117.243,117.243,117.183,117.183,372600004.0
2007-03-29 05:53:00,117.171,117.172,117.16,117.17,265300005.0
2007-03-29 05:54:00,117.178,117.208,117.178,117.208,119000001.0
2007-03-29 05:55:00,117.209,117.215,117.191,117.208,690900001.0
2007-03-29 05:56:00,117.214,117.25,117.214,117.24,381299999.0
2007-03-29 05:57:00,117.236,117.247,117.226,117.237,894599990.0
2007-03-29 05:58:00,117.246,117.256,117.238,117.255,1112700001.0
2007-03-29 05:59:00,117.256,117.258,117.24,117.242,1042600000.0
2007-03-29 06:00:00,117.25,117.263,117.245,117.248,618100006.0
2007-03-29 06:01:00,117.24,117.24,117.212,117.212,120999999.0
2007-03-29 06:02:00,117.209,117.231,117.205,117.231,358999998.0
2007-03-29 06:03:00,117.228,117.228,117.207,117.217,479199997.0
2007-03-29 06:04:00,117.211,117.219,117.208,117.213,273400001.0
2007-03-29 06:05:00,117.179,117.217,117.179,117.21,687400008.0
2007-03-29 06:06:00,117.205,117.219,117.201,117.207,505600001.0
2007-03-29 06:07:00,117.202,117.202,117.187,117.187,170999996.0
2007-03-29 06:08:00,117.186,117.191,117.179,117.185,395300003.0
2007-03-29 06:09:00,117.192,117.208,117.192,117.206,225299996.0
2007-03-29 06:10:00,117.2,117.2,117.164,117.177,476900000.0
2007-03-29 06:11:00,117.175,117.188,117.163,117.163,896399999.0
2007-03-29 06:12:00,117.176,117.177,117.163,117.177,586699995.0
2007-03-29 06:13:00,117.187,117.203,117.186,117.19,716100002.0
2007-03-29 06:14:00,117.19,117.198,117.187,117.193,491899997.0
2007-03-29 06:15:00,117.191,117.191,117.153,117.159,1479500006.0
2007-03-29 06:16:00,117.151,117.159,117.138,117.159,405499993.0
2007-03-29 06:17:00,117.157,117.162,117.126,117.147,1188600008.0
2007-03-29 06:18:00,117.167,117.167,117.154,117.155,787699996.0
2007-03-29 06:19:00,117.153,117.167,117.153,117.165,629799999.0
2007-03-29 06:20:00,117.162,117.166,117.144,117.151,455899999.0
2007-03-29 06:21:00,117.15,117.154,117.124,117.127,453799997.0
2007-03-29 06:22:00,117.15,117.15,117.143,117.148,561100008.0
2007-03-29 06:23:00,117.148,117.148,117.122,117.146,629100001.0
2007-03-29 06:24:00,117.139,117.153,117.128,117.152,402000000.0
2007-03-29 06:25:00,117.153,117.182,117.153,117.182,492600000.0
2007-03-29 06:26:00,117.181,117.19,117.159,117.159,496999996.0
2007-03-29 06:27:00,117.18,117.189,117.13,117.189,649199996.0
2007-03-29 06:28:00,117.195,117.214,117.195,117.214,74100001.0
2007-03-29 06:29:00,117.22,117.228,117.213,117.213,844500004.0
2007-03-29 06:30:00,117.208,117.216,117.203,117.208,553600003.0
2007-03-29 06:31:00,117.196,117.196,117.165,117.181,217900000.0
2007-03-29 06:32:00,117.181,117.181,117.139,117.166,784500001.0
2007-03-29 06:33:00,117.17,117.175,117.164,117.165,808499996.0
2007-03-29 06:34:00,117.169,117.172,117.156,117.157,1423399999.0
2007-03-29 06:35:00,117.15,117.172,117.15,117.172,1563699995.0
2007-03-29 06:36:00,117.17,117.175,117.162,117.173,1084400008.0
2007-03-29 06:37:00,117.167,117.173,117.155,117.155,1747000007.0
2007-03-29 06:38:00,117.146,117.146,117.121,117.127,1216699991.0
2007-03-29 06:39:00,117.116,117.127,117.112,117.115,1378199980.0
2007-03-29 06:40:00,117.122,117.124,117.11,117.11,1419299994.0
2007-03-29 06:41:00,117.115,117.123,117.102,117.117,1334500010.0
2007-03-29 06:42:00,117.113,117.113,117.083,117.102,2021100003.0
2007-03-29 06:43:00,117.102,117.107,117.094,117.094,1403399994.0
2007-03-29 06:44:00,117.104,117.104,117.052,117.102,1545400004.0
2007-03-29 06:45:00,117.108,117.115,117.095,117.108,1364199994.0
2007-03-29 06:46:00,117.098,117.107,117.074,117.074,665399998.0
2007-03-29 06:47:00,117.083,117.097,117.083,117.094,447300003.0
2007-03-29 06:48:00,117.101,117.11,117.101,117.11,385099995.0
2007-03-29 06:49:00,117.112,117.126,117.112,117.126,414799998.0
2007-03-29 06:50:00,117.123,117.123,117.111,117.118,459600007.0
2007-03-29 06:51:00,117.12,117.124,117.092,117.123,453599999.0
2007-03-29 06:52:00,117.125,117.146,117.091,117.14,1404500000.0
2007-03-29 06:53:00,117.139,117.15,117.126,117.134,1009299996.0
2007-03-29 06:54:00,117.149,117.151,117.137,117.15,705200001.0
2007-03-29 06:55:00,117.145,117.148,117.124,117.13,247799999.0
2007-03-29 06:56:00,117.14,117.159,117.127,117.14,1074600005.0
2007-03-29 06:57:00,117.148,117.175,117.148,117.175,859700000.0
2007-03-29 06:58:00,117.176,117.178,117.164,117.176,1120799990.0
2007-03-29 06:59:00,117.182,117.183,117.173,117.177,2110900001.0
2007-03-29 07:00:00,117.17,117.18,117.16,117.17,1651399999.0
2007-03-29 07:01:00,117.16,117.17,117.16,117.17,1651399999.0
2007-03-29 07:02:00,117.157,117.164,117.142,117.164,1651399999.0
2007-03-29 07:03:00,117.155,117.168,117.128,117.162,767999999.0
2007-03-29 07:04:00,117.138,117.166,117.107,117.148,1410999998.0
2007-03-29 07:05:00,117.162,117.162,117.122,117.161,511400001.0
2007-03-29 07:06:00,117.163,117.163,117.148,117.155,1287200000.0
2007-03-29 07:07:00,117.144,117.151,117.133,117.148,331000001.0
2007-03-29 07:08:00,117.154,117.166,117.113,117.155,682100008.0
2007-03-29 07:09:00,117.159,117.172,117.153,117.16,1582999990.0
2007-03-29 07:10:00,117.158,117.177,117.138,117.15,1137199996.0
2007-03-29 07:11:00,117.165,117.168,117.15,117.163,1047799994.0
2007-03-29 07:12:00,117.16,117.17,117.16,117.17,1272000001.0
2007-03-29 07:13:00,117.166,117.167,117.137,117.161,1272000001.0
2007-03-29 07:14:00,117.15,117.163,117.15,117.16,1406799987.0
2007-03-29 07:15:00,117.157,117.177,117.151,117.157,1933600005.0
2007-03-29 07:16:00,117.149,117.164,117.149,117.157,1238899994.0
2007-03-29 07:17:00,117.158,117.168,117.13,117.158,1146600006.0
2007-03-29 07:18:00,117.163,117.163,117.134,117.153,1173299990.0
2007-03-29 07:19:00,117.15,117.16,117.15,117.16,1146200010.0
2007-03-29 07:20:00,117.162,117.162,117.146,117.154,1146200010.0
2007-03-29 07:21:00,117.153,117.158,117.129,117.138,1106200004.0
2007-03-29 07:22:00,117.135,117.143,117.128,117.143,280300003.0
2007-03-29 07:23:00,117.145,117.153,117.145,117.146,426299995.0
2007-03-29 07:24:00,117.144,117.149,117.131,117.136,585600008.0
2007-03-29 07:25:00,117.142,117.16,117.134,117.146,344699998.0
2007-03-29 07:26:00,117.148,117.17,117.148,117.163,742500002.0
2007-03-29 07:27:00,117.166,117.172,117.163,117.17,2019400013.0
2007-03-29 07:28:00,117.19,117.19,117.18,117.18,1299199998.0
2007-03-29 07:29:00,117.17,117.18,117.14,117.14,1299199998.0
2007-03-29 07:30:00,117.13,117.13,117.13,117.13,1299199998.0
2007-03-29 07:31:00,117.14,117.14,117.12,117.14,1299199998.0
2007-03-29 07:32:00,117.124,117.129,117.104,117.116,1299199998.0
2007-03-29 07:33:00,117.113,117.121,117.095,117.108,1051100012.0
2007-03-29 07:34:00,117.106,117.106,117.077,117.079,734299992.0
2007-03-29 07:35:00,117.064,117.078,117.051,117.057,761700002.0
2007-03-29 07:36:00,117.06,117.094,117.06,117.083,726799992.0
2007-03-29 07:37:00,117.078,117.085,117.058,117.07,1373199985.0
2007-03-29 07:38:00,117.084,117.115,117.084,117.101,1351300007.0
2007-03-29 07:39:00,117.099,117.13,117.099,117.11,779699992.0
2007-03-29 07:40:00,117.1,117.118,117.082,117.103,1194400006.0
2007-03-29 07:41:00,117.111,117.111,117.09,117.09,141599996.0
2007-03-29 07:42:00,117.086,117.102,117.086,117.095,774100000.0
2007-03-29 07:43:00,117.094,117.1,117.077,117.077,1168800011.0
2007-03-29 07:44:00,117.086,117.109,117.066,117.102,1460399994.0
2007-03-29 07:45:00,117.101,117.111,117.053,117.111,1336499993.0
2007-03-29 07:46:00,117.109,117.13,117.109,117.11,1212999994.0
2007-03-29 07:47:00,117.13,117.13,117.12,117.12,1992599993.0
2007-03-29 07:48:00,117.123,117.13,117.114,117.12,1992599993.0
2007-03-29 07:49:00,117.117,117.125,117.087,117.121,1103600005.0
2007-03-29 07:50:00,117.123,117.133,117.111,117.126,960999998.0
2007-03-29 07:51:00,117.138,117.145,117.137,117.14,589199997.0
2007-03-29 07:52:00,117.143,117.143,117.125,117.125,673299991.0
2007-03-29 07:53:00,117.13,117.141,117.128,117.13,1937800005.0
2007-03-29 07:54:00,117.121,117.129,117.074,117.099,932700006.0
2007-03-29 07:55:00,117.126,117.127,117.099,117.115,1170900015.0
2007-03-29 07:56:00,117.122,117.129,117.096,117.123,742200003.0
2007-03-29 07:57:00,117.106,117.116,117.074,117.116,1104799992.0
2007-03-29 07:58:00,117.12,117.12,117.077,117.106,641499993.0
2007-03-29 07:59:00,117.101,117.119,117.077,117.119,249999999.0
2007-03-29 08:00:00,117.127,117.131,117.117,117.125,785699997.0
2007-03-29 08:01:00,117.129,117.151,117.129,117.145,1446799995.0
2007-03-29 08:02:00,117.147,117.161,117.146,117.155,709399997.0
2007-03-29 08:03:00,117.157,117.181,117.15,117.181,534600003.0
2007-03-29 08:04:00,117.188,117.213,117.186,117.189,480300008.0
2007-03-29 08:05:00,117.21,117.21,117.19,117.2,850900000.0
2007-03-29 08:06:00,117.177,117.192,117.174,117.188,850900000.0
2007-03-29 08:07:00,117.191,117.241,117.191,117.241,724699995.0
2007-03-29 08:08:00,117.246,117.249,117.235,117.245,932000000.0
2007-03-29 08:09:00,117.242,117.242,117.227,117.228,783399998.0
2007-03-29 08:10:00,117.223,117.223,117.204,117.211,572700002.0
2007-03-29 08:11:00,117.214,117.222,117.208,117.222,1656099996.0
2007-03-29 08:12:00,117.226,117.234,117.221,117.221,605299999.0
2007-03-29 08:13:00,117.222,117.243,117.221,117.243,1149000001.0
2007-03-29 08:14:00,117.243,117.243,117.229,117.242,618299999.0
2007-03-29 08:15:00,117.235,117.241,117.23,117.23,1004499996.0
2007-03-29 08:16:00,117.229,117.271,117.229,117.271,421300003.0
2007-03-29 08:17:00,117.274,117.274,117.231,117.233,861999997.0
2007-03-29 08:18:00,117.237,117.244,117.231,117.235,1131399995.0
2007-03-29 08:19:00,117.238,117.249,117.227,117.245,1050700000.0
2007-03-29 08:20:00,117.242,117.254,117.215,117.254,1236000001.0
2007-03-29 08:21:00,117.268,117.271,117.249,117.271,969400004.0
2007-03-29 08:22:00,117.271,117.271,117.262,117.267,228400002.0
2007-03-29 08:23:00,117.278,117.297,117.265,117.291,613099994.0
2007-03-29 08:24:00,117.298,117.303,117.277,117.277,1301599997.0
2007-03-29 08:25:00,117.276,117.282,117.264,117.275,1187599998.0
2007-03-29 08:26:00,117.276,117.283,117.266,117.275,1099899995.0
2007-03-29 08:27:00,117.272,117.272,117.256,117.256,1704900003.0
2007-03-29 08:28:00,117.255,117.297,117.255,117.297,1301500005.0
2007-03-29 08:29:00,117.295,117.311,117.288,117.311,923000001.0
2007-03-29 08:30:00,117.302,117.302,117.279,117.285,715099999.0
2007-03-29 08:31:00,117.279,117.279,117.25,117.25,1465200007.0
2007-03-29 08:32:00,117.255,117.262,117.249,117.252,1540299995.0
2007-03-29 08:34:00,117.254,117.265,117.248,117.254,1801299990.0
2007-03-29 08:35:00,117.264,117.305,117.263,117.285,1419199988.0
2007-03-29 08:36:00,117.31,117.35,117.31,117.35,613400003.0
2007-03-29 08:37:00,117.338,117.361,117.331,117.356,613400003.0
2007-03-29 08:38:00,117.344,117.344,117.33,117.331,1364500004.0
2007-03-29 08:39:00,117.323,117.344,117.323,117.323,911000002.0
2007-03-29 08:40:00,117.317,117.322,117.283,117.284,1799500001.0
2007-03-29 08:41:00,117.287,117.287,117.271,117.271,892600008.0
2007-03-29 08:42:00,117.277,117.282,117.251,117.282,1067899998.0
2007-03-29 08:43:00,117.286,117.291,117.272,117.287,1019400000.0
2007-03-29 08:44:00,117.292,117.322,117.288,117.314,1996000002.0
2007-03-29 08:45:00,117.315,117.332,117.301,117.332,637300002.0
2007-03-29 08:46:00,117.337,117.344,117.332,117.34,650400004.0
2007-03-29 08:47:00,117.333,117.348,117.328,117.339,1018700008.0
2007-03-29 08:48:00,117.334,117.337,117.325,117.331,588799999.0
2007-03-29 08:49:00,117.33,117.33,117.313,117.316,726099995.0
2007-03-29 08:50:00,117.312,117.316,117.304,117.308,631099994.0
2007-03-29 08:51:00,117.312,117.333,117.312,117.333,1774300005.0
2007-03-29 08:52:00,117.333,117.345,117.323,117.345,2022099998.0
2007-03-29 08:53:00,117.353,117.366,117.337,117.337,1296199979.0
2007-03-29 08:54:00,117.35,117.371,117.347,117.36,502799999.0
2007-03-29 08:55:00,117.355,117.365,117.347,117.363,992899997.0
2007-03-29 08:56:00,117.366,117.37,117.361,117.37,1562200002.0
2007-03-29 08:57:00,117.371,117.374,117.356,117.37,834999982.0
2007-03-29 08:58:00,117.37,117.401,117.361,117.39,732899999.0
2007-03-29 08:59:00,117.392,117.411,117.387,117.395,610099994.0
2007-03-29 09:00:00,117.397,117.442,117.392,117.434,1860800001.0
2007-03-29 09:01:00,117.435,117.435,117.414,117.416,1616399990.0
2007-03-29 09:02:00,117.411,117.414,117.373,117.396,825200004.0
2007-03-29 09:03:00,117.386,117.391,117.37,117.37,453099999.0
2007-03-29 09:04:00,117.367,117.373,117.351,117.365,2048900006.0
2007-03-29 09:05:00,117.368,117.368,117.335,117.335,1880599987.0
2007-03-29 09:06:00,117.339,117.351,117.339,117.339,1480699997.0
2007-03-29 09:07:00,117.332,117.349,117.33,117.33,1711199992.0
2007-03-29 09:08:00,117.321,117.326,117.314,117.318,1574599995.0
2007-03-29 09:09:00,117.317,117.323,117.303,117.318,1723899990.0
2007-03-29 09:10:00,117.315,117.328,117.294,117.294,1348399992.0
2007-03-29 09:11:00,117.299,117.312,117.276,117.287,658599994.0
2007-03-29 09:12:00,117.276,117.291,117.276,117.283,565499999.0
2007-03-29 09:13:00,117.282,117.303,117.282,117.303,1813299990.0
2007-03-29 09:14:00,117.308,117.315,117.302,117.308,1798300003.0
2007-03-29 09:15:00,117.31,117.347,117.31,117.34,688699994.0
2007-03-29 09:16:00,117.332,117.346,117.332,117.338,1129599994.0
2007-03-29 09:17:00,117.343,117.374,117.343,117.366,1975900012.0
2007-03-29 09:18:00,117.368,117.378,117.365,117.375,1651699999.0
2007-03-29 09:19:00,117.364,117.378,117.359,117.371,1579800002.0
2007-03-29 09:20:00,117.368,117.377,117.364,117.374,751699996.0
2007-03-29 09:21:00,117.376,117.39,117.372,117.382,1228799998.0
2007-03-29 09:22:00,117.385,117.398,117.385,117.391,1536799980.0
2007-03-29 09:23:00,117.389,117.389,117.357,117.382,1711699999.0
2007-03-29 09:24:00,117.39,117.39,117.36,117.37,2010600018.0
2007-03-29 09:25:00,117.38,117.39,117.38,117.39,2010600018.0
2007-03-29 09:26:00,117.38,117.39,117.38,117.38,2010600018.0
2007-03-29 09:27:00,117.39,117.41,117.39,117.41,2010600018.0
2007-03-29 09:28:00,117.389,117.419,117.389,117.417,2010600018.0
2007-03-29 09:29:00,117.423,117.423,117.408,117.417,2011999984.0
2007-03-29 09:30:00,117.44,117.51,117.43,117.5,1751899997.0
2007-03-29 09:31:00,117.49,117.5,117.43,117.44,1751899997.0
2007-03-29 09:32:00,117.441,117.441,117.383,117.389,1751899997.0
2007-03-29 09:33:00,117.375,117.417,117.375,117.413,1804000000.0
2007-03-29 09:34:00,117.4,117.41,117.4,117.41,1976400010.0
2007-03-29 09:35:00,117.4,117.4,117.38,117.39,1976400010.0
2007-03-29 09:36:00,117.4,117.41,117.39,117.41,1976400010.0
2007-03-29 09:37:00,117.39,117.39,117.38,117.38,1976400010.0
2007-03-29 09:38:00,117.37,117.39,117.37,117.37,1976400010.0
2007-03-29 09:39:00,117.36,117.37,117.34,117.36,1976400010.0
2007-03-29 09:40:00,117.37,117.37,117.35,117.35,1976400010.0
2007-03-29 09:41:00,117.348,117.356,117.339,117.355,1976400010.0
2007-03-29 09:42:00,117.34,117.34,117.33,117.34,1759800006.0
2007-03-29 09:43:00,117.35,117.36,117.35,117.36,1759800006.0
2007-03-29 09:44:00,117.37,117.37,117.35,117.36,1759800006.0
2007-03-29 09:45:00,117.34,117.35,117.33,117.33,1759800006.0
2007-03-29 09:46:00,117.34,117.34,117.34,117.34,1759800006.0
2007-03-29 09:47:00,117.33,117.33,117.31,117.32,1759800006.0
2007-03-29 09:48:00,117.304,117.321,117.287,117.308,1759800006.0
2007-03-29 09:49:00,117.33,117.34,117.33,117.34,284400000.0
2007-03-29 09:50:00,117.35,117.37,117.34,117.35,284400000.0
2007-03-29 09:51:00,117.36,117.37,117.36,117.37,284400000.0
2007-03-29 09:52:00,117.36,117.38,117.36,117.37,284400000.0
2007-03-29 09:53:00,117.38,117.38,117.37,117.38,284400000.0
2007-03-29 09:54:00,117.37,117.37,117.36,117.37,284400000.0
2007-03-29 09:55:00,117.38,117.39,117.37,117.37,284400000.0
2007-03-29 09:56:00,117.36,117.38,117.36,117.38,284400000.0
2007-03-29 09:57:00,117.37,117.38,117.37,117.38,284400000.0
2007-03-29 09:58:00,117.39,117.42,117.39,117.41,284400000.0
2007-03-29 09:59:00,117.392,117.42,117.392,117.406,284400000.0
2007-03-29 10:00:00,117.409,117.418,117.367,117.402,314200000.0
2007-03-29 10:01:00,117.42,117.425,117.409,117.417,231899998.0
2007-03-29 10:02:00,117.419,117.419,117.396,117.416,199800001.0
2007-03-29 10:03:00,117.43,117.437,117.417,117.42,232600000.0
2007-03-29 10:04:00,117.408,117.428,117.405,117.428,165200004.0
2007-03-29 10:05:00,117.434,117.482,117.434,117.46,258499997.0
2007-03-29 10:06:00,117.458,117.477,117.454,117.477,374900000.0
2007-03-29 10:07:00,117.478,117.478,117.452,117.456,221300004.0
2007-03-29 10:08:00,117.448,117.475,117.431,117.475,243100002.0
2007-03-29 10:09:00,117.477,117.553,117.477,117.536,297199993.0
2007-03-29 10:10:00,117.518,117.518,117.477,117.477,160100001.0
2007-03-29 10:11:00,117.467,117.472,117.462,117.47,100599998.0
2007-03-29 10:12:00,117.467,117.467,117.433,117.438,378600002.0
2007-03-29 10:13:00,117.436,117.451,117.422,117.436,317200001.0
2007-03-29 10:14:00,117.457,117.463,117.457,117.463,21300000.0
2007-03-29 10:15:00,117.471,117.471,117.458,117.459,180100004.0
2007-03-29 10:16:00,117.466,117.467,117.455,117.467,302300000.0
2007-03-29 10:17:00,117.477,117.483,117.474,117.483,127900002.0
2007-03-29 10:18:00,117.489,117.511,117.489,117.504,207600004.0
2007-03-29 10:19:00,117.497,117.497,117.472,117.491,211300002.0
2007-03-29 10:20:00,117.478,117.478,117.452,117.452,24400000.0
2007-03-29 10:21:00,117.441,117.444,117.427,117.427,285899996.0
2007-03-29 10:22:00,117.424,117.432,117.424,117.429,100699999.0
2007-03-29 10:23:00,117.439,117.448,117.428,117.447,285999998.0
2007-03-29 10:24:00,117.442,117.442,117.417,117.438,190400002.0
2007-03-29 10:25:00,117.441,117.441,117.434,117.434,52400001.0
2007-03-29 10:26:00,117.432,117.432,117.402,117.415,326799999.0
2007-03-29 10:27:00,117.421,117.429,117.413,117.413,480800005.0
2007-03-29 10:28:00,117.415,117.417,117.409,117.417,306600003.0
2007-03-29 10:29:00,117.402,117.417,117.402,117.417,240700001.0
2007-03-29 10:30:00,117.416,117.42,117.416,117.418,62200000.0
2007-03-29 10:31:00,117.403,117.409,117.385,117.408,177299998.0
2007-03-29 10:32:00,117.395,117.403,117.395,117.399,253400000.0
2007-03-29 10:33:00,117.405,117.417,117.404,117.405,363899991.0
2007-03-29 10:34:00,117.41,117.42,117.403,117.404,249799995.0
2007-03-29 10:35:00,117.39,117.39,117.37,117.375,135100002.0
2007-03-29 10:36:00,117.37,117.378,117.368,117.378,315000004.0
2007-03-29 10:37:00,117.382,117.396,117.351,117.385,266200003.0
2007-03-29 10:38:00,117.387,117.387,117.365,117.379,159399996.0
2007-03-29 10:39:00,117.386,117.392,117.38,117.392,198900004.0
2007-03-29 10:40:00,117.386,117.389,117.377,117.378,206099999.0
2007-03-29 10:41:00,117.373,117.376,117.361,117.362,174200003.0
2007-03-29 10:42:00,117.368,117.375,117.352,117.373,313499997.0
2007-03-29 10:43:00,117.372,117.376,117.36,117.363,310500003.0
2007-03-29 10:44:00,117.372,117.377,117.346,117.373,344599997.0
2007-03-29 10:45:00,117.367,117.389,117.358,117.389,265099997.0
2007-03-29 10:46:00,117.354,117.385,117.353,117.38,301599996.0
2007-03-29 10:47:00,117.375,117.378,117.375,117.378,181600003.0
2007-03-29 10:48:00,117.368,117.368,117.348,117.361,131399996.0
2007-03-29 10:49:00,117.351,117.351,117.333,117.333,163600003.0
2007-03-29 10:50:00,117.33,117.339,117.308,117.33,104600002.0
2007-03-29 10:51:00,117.336,117.341,117.328,117.328,223400000.0
2007-03-29 10:52:00,117.324,117.347,117.322,117.347,133600000.0
2007-03-29 10:53:00,117.345,117.345,117.335,117.335,65200001.0
2007-03-29 10:54:00,117.332,117.356,117.332,117.338,349099995.0
2007-03-29 10:55:00,117.335,117.352,117.331,117.346,189600007.0
2007-03-29 10:56:00,117.332,117.344,117.331,117.337,221599999.0
2007-03-29 10:57:00,117.335,117.34,117.332,117.34,202900000.0
2007-03-29 10:58:00,117.35,117.357,117.333,117.339,211999996.0
2007-03-29 10:59:00,117.337,117.343,117.33,117.33,224399995.0
2007-03-29 11:00:00,117.329,117.35,117.328,117.345,369499992.0
2007-03-29 11:01:00,117.35,117.352,117.343,117.347,306500004.0
2007-03-29 11:02:00,117.344,117.362,117.335,117.362,267899994.0
2007-03-29 11:03:00,117.368,117.37,117.346,117.346,181700001.0
2007-03-29 11:04:00,117.361,117.363,117.35,117.35,134699998.0
2007-03-29 11:05:00,117.361,117.361,117.348,117.355,210200001.0
2007-03-29 11:06:00,117.35,117.368,117.346,117.368,241099998.0
2007-03-29 11:07:00,117.366,117.371,117.36,117.371,172000000.0
2007-03-29 11:08:00,117.358,117.369,117.343,117.364,250400002.0
2007-03-29 11:09:00,117.362,117.369,117.355,117.365,246699998.0
2007-03-29 11:10:00,117.37,117.37,117.361,117.361,89200002.0
2007-03-29 11:11:00,117.354,117.369,117.354,117.367,182699997.0
2007-03-29 11:12:00,117.363,117.366,117.328,117.366,398899995.0
2007-03-29 11:13:00,117.348,117.368,117.347,117.368,92299999.0
2007-03-29 11:14:00,117.35,117.353,117.309,117.353,135199999.0
2007-03-29 11:15:00,117.355,117.372,117.338,117.367,438800002.0
2007-03-29 11:16:00,117.364,117.364,117.339,117.339,126900003.0
2007-03-29 11:17:00,117.373,117.379,117.373,117.377,212999999.0
2007-03-29 11:18:00,117.372,117.398,117.372,117.396,149100000.0
2007-03-29 11:19:00,117.396,117.398,117.386,117.394,296700002.0
2007-03-29 11:20:00,117.398,117.398,117.386,117.388,78500001.0
2007-03-29 11:21:00,117.385,117.387,117.376,117.387,197599995.0
2007-03-29 11:22:00,117.399,117.399,117.385,117.396,339500003.0
2007-03-29 11:23:00,117.413,117.437,117.413,117.432,178000001.0
2007-03-29 11:24:00,117.425,117.425,117.398,117.41,127300003.0
2007-03-29 11:25:00,117.409,117.428,117.409,117.41,361300002.0
2007-03-29 11:26:00,117.406,117.417,117.392,117.392,340800002.0
2007-03-29 11:27:00,117.388,117.389,117.372,117.389,396999993.0
2007-03-29 11:28:00,117.388,117.388,117.377,117.382,271100000.0
2007-03-29 11:29:00,117.371,117.379,117.368,117.374,207099996.0
2007-03-29 11:30:00,117.376,117.376,117.361,117.374,196399999.0
2007-03-29 11:31:00,117.378,117.391,117.375,117.391,199500000.0
2007-03-29 11:32:00,117.395,117.402,117.34,117.388,298400007.0
2007-03-29 11:33:00,117.395,117.416,117.395,117.407,253100002.0
2007-03-29 11:34:00,117.417,117.449,117.417,117.44,162000002.0
2007-03-29 11:35:00,117.441,117.445,117.433,117.442,186100001.0
2007-03-29 11:36:00,117.432,117.432,117.416,117.416,81199999.0
2007-03-29 11:37:00,117.411,117.425,117.41,117.425,424299992.0
2007-03-29 11:38:00,117.412,117.413,117.412,117.413,42099999.0
2007-03-29 11:39:00,117.42,117.425,117.413,117.422,194200006.0
2007-03-29 11:40:00,117.423,117.428,117.423,117.428,99799998.0
2007-03-29 11:41:00,117.439,117.454,117.439,117.454,91000000.0
2007-03-29 11:42:00,117.446,117.46,117.442,117.454,260900008.0
2007-03-29 11:43:00,117.451,117.451,117.444,117.447,220199996.0
2007-03-29 11:44:00,117.45,117.472,117.444,117.467,194200003.0
2007-03-29 11:45:00,117.462,117.47,117.459,117.459,213299995.0
2007-03-29 11:46:00,117.445,117.445,117.417,117.436,223400000.0
2007-03-29 11:47:00,117.443,117.443,117.435,117.44,85699998.0
2007-03-29 11:48:00,117.442,117.442,117.421,117.432,196200001.0
2007-03-29 11:49:00,117.435,117.452,117.427,117.452,273399999.0
2007-03-29 11:50:00,117.443,117.443,117.418,117.43,167699995.0
2007-03-29 11:51:00,117.436,117.442,117.436,117.442,75000002.0
2007-03-29 11:52:00,117.436,117.443,117.436,117.443,274799997.0
2007-03-29 11:53:00,117.437,117.437,117.428,117.428,67899997.0
2007-03-29 11:54:00,117.41,117.41,117.375,117.393,227099999.0
2007-03-29 11:55:00,117.393,117.393,117.376,117.393,140600002.0
2007-03-29 11:56:00,117.412,117.427,117.412,117.423,118699999.0
2007-03-29 11:57:00,117.418,117.418,117.405,117.405,77000000.0
2007-03-29 11:58:00,117.398,117.41,117.394,117.41,180400004.0
2007-03-29 11:59:00,117.4,117.4,117.363,117.385,182399998.0
2007-03-29 12:00:00,117.393,117.398,117.379,117.398,262399995.0
2007-03-29 12:01:00,117.408,117.409,117.38,117.385,172999998.0
2007-03-29 12:02:00,117.398,117.41,117.384,117.41,361099997.0
2007-03-29 12:03:00,117.408,117.413,117.404,117.413,123199997.0
2007-03-29 12:04:00,117.418,117.425,117.408,117.416,401500003.0
2007-03-29 12:05:00,117.414,117.43,117.414,117.43,73000000.0
2007-03-29 12:06:00,117.431,117.438,117.378,117.419,511199999.0
2007-03-29 12:07:00,117.438,117.453,117.438,117.44,185100003.0
2007-03-29 12:08:00,117.435,117.435,117.427,117.434,91199998.0
2007-03-29 12:09:00,117.433,117.442,117.433,117.437,179199996.0
2007-03-29 12:10:00,117.443,117.447,117.443,117.447,65100000.0
2007-03-29 12:11:00,117.443,117.453,117.443,117.452,110700001.0
2007-03-29 12:12:00,117.443,117.443,117.416,117.435,272699998.0
2007-03-29 12:13:00,117.442,117.46,117.436,117.46,271899998.0
2007-03-29 12:14:00,117.457,117.48,117.457,117.48,145099999.0
2007-03-29 12:15:00,117.473,117.473,117.467,117.467,71899998.0
2007-03-29 12:16:00,117.462,117.462,117.444,117.45,228899998.0
2007-03-29 12:17:00,117.447,117.448,117.441,117.443,150899997.0
2007-03-29 12:18:00,117.433,117.442,117.43,117.435,184399997.0
2007-03-29 12:19:00,117.424,117.448,117.391,117.448,204199998.0
2007-03-29 12:20:00,117.457,117.457,117.424,117.424,148000000.0
2007-03-29 12:21:00,117.455,117.462,117.455,117.462,35699998.0
2007-03-29 12:22:00,117.471,117.472,117.471,117.472,16800000.0
2007-03-29 12:23:00,117.482,117.482,117.467,117.467,101200000.0
2007-03-29 12:24:00,117.466,117.467,117.455,117.458,298200002.0
2007-03-29 12:25:00,117.455,117.455,117.444,117.45,170400001.0
2007-03-29 12:26:00,117.451,117.451,117.433,117.434,294900008.0
2007-03-29 12:27:00,117.44,117.443,117.437,117.437,61299999.0
2007-03-29 12:28:00,117.438,117.442,117.431,117.442,135799998.0
2007-03-29 12:29:00,117.44,117.44,117.425,117.425,132400002.0
2007-03-29 12:30:00,117.428,117.43,117.424,117.428,402400007.0
2007-03-29 12:31:00,117.432,117.435,117.432,117.435,116400002.0
2007-03-29 12:32:00,117.418,117.429,117.4,117.429,146199999.0
2007-03-29 12:33:00,117.44,117.446,117.44,117.441,201900001.0
2007-03-29 12:34:00,117.443,117.444,117.415,117.44,212600004.0
2007-03-29 12:35:00,117.435,117.436,117.427,117.433,122900003.0
2007-03-29 12:36:00,117.432,117.439,117.418,117.432,113799999.0
2007-03-29 12:37:00,117.418,117.433,117.407,117.41,243500003.0
2007-03-29 12:38:00,117.403,117.431,117.401,117.425,447300005.0
2007-03-29 12:39:00,117.43,117.441,117.43,117.441,47899998.0
2007-03-29 12:40:00,117.433,117.436,117.417,117.424,280099998.0
2007-03-29 12:41:00,117.442,117.451,117.411,117.423,361999995.0
2007-03-29 12:42:00,117.412,117.44,117.412,117.44,193400004.0
2007-03-29 12:43:00,117.44,117.44,117.427,117.437,214900008.0
2007-03-29 12:44:00,117.441,117.441,117.439,117.439,151300004.0
2007-03-29 12:45:00,117.436,117.436,117.422,117.435,206500002.0
2007-03-29 12:46:00,117.425,117.437,117.407,117.426,160799997.0
2007-03-29 12:47:00,117.435,117.437,117.43,117.435,335399997.0
2007-03-29 12:48:00,117.43,117.432,117.426,117.427,192399996.0
2007-03-29 12:49:00,117.433,117.439,117.426,117.429,348799999.0
2007-03-29 12:50:00,117.415,117.441,117.409,117.433,390000003.0
2007-03-29 12:51:00,117.443,117.444,117.438,117.444,166100003.0
2007-03-29 12:52:00,117.428,117.428,117.389,117.426,216399999.0
2007-03-29 12:53:00,117.428,117.428,117.372,117.372,196000001.0
2007-03-29 12:54:00,117.435,117.443,117.419,117.419,238599995.0
2007-03-29 12:55:00,117.423,117.429,117.417,117.429,167399997.0
2007-03-29 12:56:00,117.445,117.445,117.445,117.445,53400001.0
2007-03-29 12:57:00,117.447,117.448,117.445,117.445,43900000.0
2007-03-29 12:58:00,117.446,117.446,117.446,117.446,21600000.0
2007-03-29 12:59:00,117.437,117.455,117.437,117.45,88200002.0
2007-03-29 13:00:00,117.465,117.475,117.459,117.463,238299999.0
2007-03-29 13:01:00,117.468,117.468,117.45,117.45,107900001.0
2007-03-29 13:02:00,117.438,117.458,117.438,117.457,207999998.0
2007-03-29 13:03:00,117.441,117.441,117.42,117.434,211900006.0
2007-03-29 13:04:00,117.425,117.425,117.399,117.404,30200000.0
2007-03-29 13:05:00,117.387,117.404,117.372,117.404,246600005.0
2007-03-29 13:06:00,117.399,117.405,117.398,117.405,208900003.0
2007-03-29 13:07:00,117.407,117.411,117.407,117.408,126499996.0
2007-03-29 13:08:00,117.414,117.425,117.411,117.417,229900000.0
2007-03-29 13:09:00,117.412,117.419,117.412,117.417,79900002.0
2007-03-29 13:10:00,117.422,117.43,117.42,117.42,308800007.0
2007-03-29 13:11:00,117.422,117.423,117.411,117.421,250099999.0
2007-03-29 13:12:00,117.419,117.419,117.409,117.409,38800000.0
2007-03-29 13:13:00,117.406,117.414,117.399,117.414,120500003.0
2007-03-29 13:14:00,117.418,117.432,117.414,117.432,269099999.0
2007-03-29 13:15:00,117.42,117.422,117.414,117.418,159799997.0
2007-03-29 13:16:00,117.405,117.428,117.403,117.417,329700002.0
2007-03-29 13:17:00,117.408,117.412,117.408,117.412,77400002.0
2007-03-29 13:18:00,117.42,117.421,117.414,117.418,148500001.0
2007-03-29 13:19:00,117.414,117.414,117.407,117.412,173899999.0
2007-03-29 13:20:00,117.406,117.406,117.372,117.398,215200002.0
2007-03-29 13:21:00,117.408,117.408,117.405,117.405,67899999.0
2007-03-29 13:22:00,117.403,117.412,117.399,117.412,344399999.0
2007-03-29 13:23:00,117.41,117.416,117.406,117.407,184000000.0
2007-03-29 13:24:00,117.413,117.413,117.403,117.408,180499998.0
2007-03-29 13:25:00,117.401,117.406,117.381,117.405,150300003.0
2007-03-29 13:26:00,117.393,117.393,117.359,117.378,195499999.0
2007-03-29 13:27:00,117.38,117.395,117.38,117.388,269500006.0
2007-03-29 13:28:00,117.395,117.402,117.382,117.382,122000001.0
2007-03-29 13:29:00,117.387,117.392,117.378,117.378,231400004.0
2007-03-29 13:30:00,117.355,117.375,117.355,117.375,106299998.0
2007-03-29 13:31:00,117.382,117.396,117.37,117.389,184999996.0
2007-03-29 13:32:00,117.378,117.378,117.353,117.358,143999997.0
2007-03-29 13:33:00,117.354,117.354,117.333,117.333,92100002.0
2007-03-29 13:34:00,117.328,117.34,117.328,117.34,148399997.0
2007-03-29 13:35:00,117.339,117.351,117.339,117.35,256700001.0
2007-03-29 13:36:00,117.351,117.364,117.327,117.327,199000001.0
2007-03-29 13:37:00,117.351,117.351,117.34,117.34,88900001.0
2007-03-29 13:38:00,117.31,117.336,117.305,117.336,152500001.0
2007-03-29 13:39:00,117.321,117.321,117.302,117.302,141599994.0
2007-03-29 13:40:00,117.295,117.318,117.295,117.316,136699998.0
2007-03-29 13:41:00,117.323,117.331,117.318,117.322,424300000.0
2007-03-29 13:42:00,117.329,117.332,117.321,117.329,297199995.0
2007-03-29 13:43:00,117.332,117.332,117.318,117.319,92500000.0
2007-03-29 13:44:00,117.317,117.328,117.317,117.322,350500002.0
2007-03-29 13:45:00,117.311,117.311,117.268,117.268,126000001.0
2007-03-29 13:46:00,117.276,117.276,117.264,117.264,50799999.0
2007-03-29 13:47:00,117.269,117.28,117.265,117.276,192399998.0
2007-03-29 13:48:00,117.278,117.281,117.267,117.278,369300001.0
2007-03-29 13:49:00,117.279,117.288,117.279,117.287,108800002.0
2007-03-29 13:50:00,117.293,117.298,117.284,117.298,280999997.0
2007-03-29 13:51:00,117.294,117.309,117.294,117.304,97800001.0
2007-03-29 13:52:00,117.316,117.329,117.312,117.325,170400002.0
2007-03-29 13:53:00,117.318,117.328,117.314,117.315,420200000.0
2007-03-29 13:54:00,117.313,117.326,117.29,117.32,198500000.0
2007-03-29 13:55:00,117.327,117.332,117.313,117.314,154399997.0
2007-03-29 13:56:00,117.297,117.327,117.289,117.32,351500003.0
2007-03-29 13:57:00,117.326,117.331,117.323,117.323,294499999.0
2007-03-29 13:58:00,117.323,117.332,117.313,117.324,278299998.0
2007-03-29 13:59:00,117.335,117.36,117.33,117.36,91400002.0
2007-03-29 14:00:00,117.353,117.353,117.338,117.352,129999996.0
2007-03-29 14:01:00,117.347,117.354,117.326,117.326,240499998.0
2007-03-29 14:02:00,117.321,117.332,117.32,117.32,112100003.0
2007-03-29 14:03:00,117.33,117.339,117.325,117.337,103600003.0
2007-03-29 14:04:00,117.333,117.35,117.333,117.35,94000000.0
2007-03-29 14:05:00,117.361,117.362,117.354,117.36,243300005.0
2007-03-29 14:06:00,117.361,117.369,117.361,117.366,16700000.0
2007-03-29 14:07:00,117.373,117.373,117.364,117.367,141900004.0
2007-03-29 14:08:00,117.359,117.366,117.348,117.366,245799997.0
2007-03-29 14:09:00,117.362,117.362,117.352,117.356,221800003.0
2007-03-29 14:10:00,117.344,117.346,117.336,117.336,50100002.0
2007-03-29 14:11:00,117.338,117.363,117.337,117.361,185400000.0
2007-03-29 14:12:00,117.37,117.38,117.369,117.37,324900002.0
2007-03-29 14:13:00,117.362,117.363,117.356,117.363,103399998.0
2007-03-29 14:14:00,117.367,117.383,117.367,117.375,302700000.0
2007-03-29 14:15:00,117.393,117.429,117.393,117.418,155799997.0
2007-03-29 14:16:00,117.422,117.423,117.419,117.419,198499995.0
2007-03-29 14:17:00,117.417,117.438,117.417,117.436,98299999.0
2007-03-29 14:18:00,117.427,117.44,117.416,117.422,234299997.0
2007-03-29 14:19:00,117.417,117.438,117.417,117.433,142900001.0
2007-03-29 14:20:00,117.431,117.448,117.431,117.445,215600000.0
2007-03-29 14:21:00,117.436,117.436,117.431,117.433,247900006.0
2007-03-29 14:22:00,117.437,117.447,117.431,117.447,228400002.0
2007-03-29 14:23:00,117.451,117.452,117.436,117.452,186500004.0
2007-03-29 14:24:00,117.457,117.46,117.442,117.442,227999999.0
2007-03-29 14:25:00,117.442,117.45,117.439,117.442,173800002.0
2007-03-29 14:26:00,117.445,117.469,117.445,117.469,187899998.0
2007-03-29 14:27:00,117.473,117.48,117.464,117.471,175899999.0
2007-03-29 14:28:00,117.463,117.472,117.456,117.469,220599999.0
2007-03-29 14:29:00,117.457,117.468,117.451,117.451,311700005.0
2007-03-29 14:30:00,117.463,117.544,117.463,117.544,194399999.0
2007-03-29 14:31:00,117.575,117.613,117.571,117.613,136099998.0
2007-03-29 14:32:00,117.649,117.676,117.644,117.672,203599997.0
2007-03-29 14:33:00,117.67,117.67,117.648,117.658,380300003.0
2007-03-29 14:34:00,117.645,117.654,117.62,117.644,385599998.0
2007-03-29 14:35:00,117.648,117.684,117.645,117.684,254599995.0
2007-03-29 14:36:00,117.746,117.781,117.746,117.781,14800000.0
2007-03-29 14:37:00,117.824,117.83,117.816,117.821,136600003.0
2007-03-29 14:38:00,117.8,117.804,117.79,117.795,292700004.0
2007-03-29 14:39:00,117.775,117.775,117.75,117.75,194000001.0
2007-03-29 14:40:00,117.75,117.769,117.747,117.764,223499996.0
2007-03-29 14:41:00,117.762,117.785,117.76,117.775,282699997.0
2007-03-29 14:42:00,117.768,117.77,117.752,117.752,211400001.0
2007-03-29 14:43:00,117.731,117.731,117.7,117.709,260499992.0
2007-03-29 14:44:00,117.718,117.738,117.718,117.72,269000002.0
2007-03-29 14:45:00,117.708,117.724,117.708,117.724,119300002.0
2007-03-29 14:46:00,117.733,117.74,117.722,117.732,228800003.0
2007-03-29 14:47:00,117.75,117.767,117.75,117.767,33600000.0
2007-03-29 14:48:00,117.78,117.787,117.754,117.754,145099998.0
2007-03-29 14:49:00,117.748,117.748,117.725,117.742,226700002.0
2007-03-29 14:50:00,117.734,117.747,117.727,117.727,320799997.0
2007-03-29 14:51:00,117.725,117.737,117.725,117.727,336300002.0
2007-03-29 14:52:00,117.725,117.727,117.72,117.72,146900002.0
2007-03-29 14:53:00,117.72,117.748,117.72,117.736,248100003.0
2007-03-29 14:54:00,117.737,117.744,117.731,117.743,171400001.0
2007-03-29 14:55:00,117.747,117.747,117.708,117.708,350300001.0
2007-03-29 14:56:00,117.733,117.74,117.729,117.73,388699999.0
2007-03-29 14:57:00,117.728,117.741,117.722,117.741,32500000.0
2007-03-29 14:58:00,117.74,117.747,117.723,117.723,387499998.0
2007-03-29 14:59:00,117.722,117.722,117.707,117.713,212200000.0
2007-03-29 15:00:00,117.71,117.716,117.704,117.714,109200001.0
2007-03-29 15:01:00,117.717,117.745,117.717,117.745,77199999.0
2007-03-29 15:02:00,117.73,117.741,117.716,117.72,312599997.0
2007-03-29 15:03:00,117.714,117.715,117.705,117.715,114300000.0
2007-03-29 15:04:00,117.705,117.705,117.67,117.672,131399999.0
2007-03-29 15:05:00,117.668,117.692,117.659,117.692,130899998.0
2007-03-29 15:06:00,117.695,117.698,117.683,117.683,337199993.0
2007-03-29 15:07:00,117.678,117.678,117.657,117.657,148300004.0
2007-03-29 15:08:00,117.648,117.659,117.646,117.655,275000003.0
2007-03-29 15:09:00,117.652,117.661,117.644,117.661,185999998.0
2007-03-29 15:10:00,117.66,117.661,117.649,117.661,106100003.0
2007-03-29 15:11:00,117.668,117.668,117.645,117.658,245600002.0
2007-03-29 15:12:00,117.673,117.72,117.669,117.717,209799999.0
2007-03-29 15:13:00,117.712,117.73,117.712,117.725,333700004.0
2007-03-29 15:14:00,117.725,117.737,117.725,117.734,319200005.0
2007-03-29 15:15:00,117.73,117.738,117.721,117.738,172900000.0
2007-03-29 15:16:00,117.739,117.746,117.725,117.734,228500003.0
2007-03-29 15:17:00,117.722,117.73,117.714,117.714,302100003.0
2007-03-29 15:18:00,117.698,117.707,117.675,117.707,92999998.0
2007-03-29 15:19:00,117.706,117.706,117.696,117.696,98500003.0
2007-03-29 15:20:00,117.69,117.69,117.675,117.683,147899998.0
2007-03-29 15:21:00,117.678,117.678,117.672,117.672,87200002.0
2007-03-29 15:22:00,117.667,117.676,117.658,117.673,319000003.0
2007-03-29 15:23:00,117.676,117.681,117.668,117.672,259600000.0
2007-03-29 15:24:00,117.668,117.67,117.659,117.668,381500004.0
2007-03-29 15:25:00,117.662,117.662,117.649,117.662,261200000.0
2007-03-29 15:26:00,117.652,117.666,117.652,117.662,190500002.0
2007-03-29 15:27:00,117.663,117.677,117.663,117.675,100300000.0
2007-03-29 15:28:00,117.69,117.698,117.69,117.698,38700001.0
2007-03-29 15:29:00,117.705,117.718,117.705,117.718,111600002.0
2007-03-29 15:30:00,117.737,117.764,117.737,117.764,215999999.0
2007-03-29 15:31:00,117.783,117.797,117.764,117.764,259899998.0
2007-03-29 15:32:00,117.753,117.775,117.753,117.775,111700000.0
2007-03-29 15:33:00,117.78,117.789,117.763,117.763,149400002.0
2007-03-29 15:34:00,117.762,117.762,117.751,117.756,366299999.0
2007-03-29 15:35:00,117.741,117.741,117.727,117.74,130100000.0
2007-03-29 15:36:00,117.744,117.758,117.731,117.731,164400001.0
2007-03-29 15:37:00,117.723,117.723,117.703,117.705,183100000.0
2007-03-29 15:38:00,117.703,117.711,117.686,117.686,209699998.0
2007-03-29 15:39:00,117.684,117.7,117.677,117.686,458499999.0
2007-03-29 15:40:00,117.691,117.696,117.681,117.682,352300000.0
2007-03-29 15:41:00,117.692,117.692,117.662,117.668,240700001.0
2007-03-29 15:42:00,117.672,117.688,117.672,117.687,145900004.0
2007-03-29 15:43:00,117.677,117.677,117.668,117.668,158799999.0
2007-03-29 15:44:00,117.665,117.688,117.665,117.683,159700003.0
2007-03-29 15:45:00,117.677,117.682,117.675,117.682,160299999.0
2007-03-29 15:46:00,117.683,117.686,117.677,117.686,175700000.0
2007-03-29 15:47:00,117.683,117.683,117.675,117.682,241800000.0
2007-03-29 15:48:00,117.686,117.696,117.686,117.694,244300005.0
2007-03-29 15:49:00,117.674,117.692,117.667,117.682,307200002.0
2007-03-29 15:50:00,117.692,117.705,117.692,117.697,221500002.0
2007-03-29 15:51:00,117.694,117.698,117.685,117.688,345199997.0
2007-03-29 15:52:00,117.691,117.692,117.691,117.692,38900002.0
2007-03-29 15:53:00,117.687,117.687,117.672,117.672,130300001.0
2007-03-29 15:54:00,117.677,117.679,117.665,117.675,277800002.0
2007-03-29 15:55:00,117.677,117.683,117.677,117.683,144799998.0
2007-03-29 15:56:00,117.683,117.691,117.673,117.691,155499995.0
2007-03-29 15:57:00,117.689,117.697,117.684,117.697,280200003.0
2007-03-29 15:58:00,117.712,117.736,117.712,117.735,294999999.0
2007-03-29 15:59:00,117.752,117.759,117.73,117.73,231100003.0
2007-03-29 16:00:00,117.728,117.741,117.722,117.741,129299998.0
2007-03-29 16:01:00,117.762,117.773,117.762,117.773,177700000.0
2007-03-29 16:02:00,117.787,117.787,117.772,117.78,237300000.0
2007-03-29 16:03:00,117.782,117.782,117.755,117.755,223499995.0
2007-03-29 16:04:00,117.747,117.758,117.739,117.747,243600002.0
2007-03-29 16:05:00,117.735,117.75,117.734,117.741,359600006.0
2007-03-29 16:06:00,117.74,117.753,117.735,117.753,211300004.0
2007-03-29 16:07:00,117.759,117.769,117.759,117.767,182999999.0
2007-03-29 16:08:00,117.768,117.781,117.767,117.767,229800001.0
2007-03-29 16:09:00,117.76,117.764,117.753,117.761,291999994.0
2007-03-29 16:10:00,117.761,117.778,117.761,117.767,292299999.0
2007-03-29 16:11:00,117.77,117.787,117.77,117.781,83600001.0
2007-03-29 16:12:00,117.766,117.766,117.738,117.742,144799996.0
2007-03-29 16:13:00,117.742,117.752,117.742,117.752,23400000.0
2007-03-29 16:14:00,117.764,117.773,117.764,117.773,24400001.0
2007-03-29 16:15:00,117.777,117.865,117.777,117.865,100800000.0
2007-03-29 16:16:00,117.855,117.869,117.849,117.867,213700000.0
2007-03-29 16:17:00,117.87,117.887,117.87,117.877,346400001.0
2007-03-29 16:18:00,117.872,117.874,117.849,117.855,223399997.0
2007-03-29 16:19:00,117.847,117.876,117.846,117.867,253600000.0
2007-03-29 16:20:00,117.88,117.897,117.876,117.895,282400002.0
2007-03-29 16:21:00,117.915,117.92,117.867,117.913,297600005.0
2007-03-29 16:22:00,117.91,117.917,117.908,117.915,124000005.0
2007-03-29 16:23:00,117.911,117.919,117.904,117.914,205500001.0
2007-03-29 16:24:00,117.907,117.908,117.899,117.9,182100004.0
2007-03-29 16:25:00,117.893,117.899,117.868,117.875,344899999.0
2007-03-29 16:26:00,117.861,117.876,117.854,117.872,364499997.0
2007-03-29 16:27:00,117.866,117.872,117.853,117.863,270100002.0
2007-03-29 16:28:00,117.856,117.856,117.837,117.849,321299999.0
2007-03-29 16:29:00,117.856,117.858,117.819,117.819,226600003.0
2007-03-29 16:30:00,117.84,117.846,117.825,117.846,262500005.0
2007-03-29 16:31:00,117.851,117.861,117.846,117.861,138699996.0
2007-03-29 16:32:00,117.861,117.871,117.84,117.849,317400001.0
2007-03-29 16:33:00,117.857,117.88,117.857,117.88,225600001.0
2007-03-29 16:34:00,117.871,117.874,117.852,117.863,327399994.0
2007-03-29 16:35:00,117.859,117.861,117.849,117.857,173900001.0
2007-03-29 16:36:00,117.867,117.881,117.863,117.874,286299997.0
2007-03-29 16:37:00,117.875,117.875,117.841,117.841,448000002.0
2007-03-29 16:38:00,117.88,117.911,117.88,117.9,255800002.0
2007-03-29 16:39:00,117.896,117.91,117.895,117.908,255600000.0
2007-03-29 16:40:00,117.905,117.905,117.879,117.884,158200000.0
2007-03-29 16:41:00,117.882,117.898,117.882,117.888,324600006.0
2007-03-29 16:42:00,117.894,117.904,117.887,117.904,417999998.0
2007-03-29 16:43:00,117.903,117.91,117.892,117.892,120799999.0
2007-03-29 16:44:00,117.888,117.888,117.857,117.857,201700005.0
2007-03-29 16:45:00,117.846,117.846,117.84,117.843,90300002.0
2007-03-29 16:46:00,117.855,117.894,117.855,117.882,266300004.0
2007-03-29 16:47:00,117.898,117.899,117.858,117.858,419999997.0
2007-03-29 16:48:00,117.855,117.872,117.855,117.857,117500004.0
2007-03-29 16:49:00,117.854,117.854,117.842,117.842,50400001.0
2007-03-29 16:50:00,117.846,117.849,117.841,117.847,183099998.0
2007-03-29 16:51:00,117.832,117.84,117.83,117.83,196599998.0
2007-03-29 16:52:00,117.836,117.842,117.836,117.842,63800000.0
2007-03-29 16:53:00,117.84,117.841,117.829,117.836,266500006.0
2007-03-29 16:54:00,117.828,117.85,117.824,117.824,308499995.0
2007-03-29 16:55:00,117.851,117.868,117.851,117.866,265199999.0
2007-03-29 16:56:00,117.866,117.871,117.861,117.871,228099997.0
2007-03-29 16:57:00,117.876,117.898,117.87,117.898,187999999.0
2007-03-29 16:58:00,117.894,117.918,117.894,117.918,209500001.0
2007-03-29 16:59:00,117.927,117.928,117.9,117.9,168500003.0
2007-03-29 17:00:00,117.883,117.884,117.863,117.884,132700002.0
2007-03-29 17:01:00,117.89,117.896,117.88,117.88,346900004.0
2007-03-29 17:02:00,117.885,117.894,117.884,117.894,290500000.0
2007-03-29 17:03:00,117.893,117.893,117.881,117.892,268600002.0
2007-03-29 17:04:00,117.888,117.888,117.879,117.882,198399996.0
2007-03-29 17:05:00,117.889,117.893,117.877,117.892,243399999.0
2007-03-29 17:06:00,117.887,117.913,117.885,117.908,238700002.0
2007-03-29 17:07:00,117.899,117.907,117.891,117.892,152799998.0
2007-03-29 17:08:00,117.894,117.917,117.894,117.915,218999998.0
2007-03-29 17:09:00,117.908,117.908,117.89,117.894,244999999.0
2007-03-29 17:10:00,117.907,117.91,117.883,117.897,272600000.0
2007-03-29 17:11:00,117.897,117.902,117.891,117.891,240800003.0
2007-03-29 17:12:00,117.888,117.899,117.883,117.883,155700000.0
2007-03-29 17:13:00,117.877,117.877,117.856,117.86,239299999.0
2007-03-29 17:14:00,117.85,117.857,117.839,117.839,251700000.0
2007-03-29 17:15:00,117.846,117.846,117.817,117.835,214999998.0
2007-03-29 17:16:00,117.837,117.84,117.833,117.84,130999999.0
2007-03-29 17:17:00,117.838,117.843,117.82,117.82,352300004.0
2007-03-29 17:18:00,117.853,117.853,117.852,117.852,79599998.0
2007-03-29 17:19:00,117.863,117.878,117.855,117.878,95599997.0
2007-03-29 17:20:00,117.885,117.892,117.877,117.892,205100001.0
2007-03-29 17:21:00,117.89,117.91,117.89,117.89,237400001.0
2007-03-29 17:22:00,117.878,117.878,117.872,117.872,92900002.0
2007-03-29 17:23:00,117.857,117.872,117.857,117.869,145400000.0
2007-03-29 17:24:00,117.87,117.877,117.86,117.86,121100000.0
2007-03-29 17:25:00,117.853,117.865,117.845,117.86,227300000.0
2007-03-29 17:26:00,117.855,117.863,117.838,117.863,279999996.0
2007-03-29 17:27:00,117.859,117.859,117.847,117.855,108599998.0
2007-03-29 17:28:00,117.85,117.871,117.85,117.871,250299998.0
2007-03-29 17:29:00,117.856,117.877,117.839,117.87,259899996.0
2007-03-29 17:30:00,117.873,117.873,117.866,117.873,182100003.0
2007-03-29 17:31:00,117.872,117.878,117.872,117.878,130500000.0
2007-03-29 17:32:00,117.879,117.89,117.877,117.882,142200000.0
2007-03-29 17:33:00,117.885,117.899,117.885,117.895,171199996.0
2007-03-29 17:34:00,117.901,117.919,117.901,117.915,292800003.0
2007-03-29 17:35:00,117.917,117.921,117.911,117.913,241200001.0
2007-03-29 17:36:00,117.917,117.918,117.907,117.916,179000002.0
2007-03-29 17:37:00,117.92,117.929,117.92,117.921,163299999.0
2007-03-29 17:38:00,117.914,117.921,117.914,117.921,33200001.0
2007-03-29 17:39:00,117.913,117.918,117.905,117.908,117599998.0
2007-03-29 17:40:00,117.902,117.919,117.901,117.917,410400003.0
2007-03-29 17:41:00,117.906,117.922,117.906,117.913,329200001.0
2007-03-29 17:42:00,117.917,117.917,117.907,117.913,173399998.0
2007-03-29 17:43:00,117.902,117.92,117.902,117.906,339299999.0
2007-03-29 17:44:00,117.905,117.912,117.902,117.912,185199999.0
2007-03-29 17:45:00,117.907,117.908,117.896,117.903,186800000.0
2007-03-29 17:46:00,117.897,117.908,117.895,117.895,182200005.0
2007-03-29 17:47:00,117.893,117.893,117.882,117.887,119100002.0
2007-03-29 17:48:00,117.882,117.887,117.875,117.883,316499999.0
2007-03-29 17:49:00,117.871,117.871,117.845,117.855,196900001.0
2007-03-29 17:50:00,117.86,117.866,117.857,117.857,131599999.0
2007-03-29 17:51:00,117.852,117.862,117.851,117.854,309900002.0
2007-03-29 17:52:00,117.853,117.865,117.85,117.85,192099995.0
2007-03-29 17:53:00,117.84,117.844,117.821,117.825,200299993.0
2007-03-29 17:54:00,117.825,117.836,117.821,117.832,268099994.0
2007-03-29 17:55:00,117.833,117.852,117.833,117.845,151400001.0
2007-03-29 17:56:00,117.837,117.847,117.837,117.838,344399997.0
2007-03-29 17:57:00,117.816,117.816,117.784,117.784,75600000.0
2007-03-29 17:58:00,117.769,117.78,117.746,117.746,108599997.0
2007-03-29 17:59:00,117.748,117.751,117.736,117.743,270099996.0
2007-03-29 18:00:00,117.756,117.759,117.756,117.759,70200001.0
2007-03-29 18:01:00,117.767,117.785,117.766,117.782,284399998.0
2007-03-29 18:02:00,117.788,117.788,117.759,117.759,175799998.0
2007-03-29 18:03:00,117.749,117.767,117.746,117.755,302600001.0
2007-03-29 18:04:00,117.759,117.777,117.758,117.768,158099999.0
2007-03-29 18:05:00,117.762,117.776,117.753,117.776,155599997.0
2007-03-29 18:06:00,117.785,117.785,117.769,117.772,198499997.0
2007-03-29 18:07:00,117.782,117.783,117.777,117.781,247000004.0
2007-03-29 18:08:00,117.776,117.787,117.776,117.784,277900006.0
2007-03-29 18:09:00,117.77,117.773,117.749,117.752,299500001.0
2007-03-29 18:10:00,117.743,117.747,117.729,117.732,267199998.0
2007-03-29 18:11:00,117.735,117.739,117.731,117.733,155800003.0
2007-03-29 18:12:00,117.731,117.731,117.708,117.715,299999998.0
2007-03-29 18:13:00,117.711,117.717,117.701,117.701,149100001.0
2007-03-29 18:14:00,117.678,117.687,117.642,117.642,340200004.0
2007-03-29 18:15:00,117.645,117.666,117.645,117.661,98700000.0
2007-03-29 18:16:00,117.662,117.667,117.658,117.658,118299999.0
2007-03-29 18:17:00,117.659,117.675,117.658,117.675,255300000.0
2007-03-29 18:18:00,117.662,117.671,117.659,117.659,263300006.0
2007-03-29 18:19:00,117.654,117.658,117.645,117.653,165200002.0
2007-03-29 18:20:00,117.652,117.653,117.639,117.653,152600000.0
2007-03-29 18:21:00,117.658,117.66,117.646,117.655,231700004.0
2007-03-29 18:22:00,117.648,117.648,117.644,117.645,133800000.0
2007-03-29 18:23:00,117.643,117.648,117.632,117.645,179200002.0
2007-03-29 18:24:00,117.636,117.646,117.636,117.646,221800001.0
2007-03-29 18:25:00,117.658,117.674,117.646,117.67,311300004.0
2007-03-29 18:26:00,117.682,117.691,117.677,117.688,405799999.0
2007-03-29 18:27:00,117.674,117.674,117.673,117.673,5000000.0
2007-03-29 18:28:00,117.66,117.66,117.66,117.66,111000004.0
2007-03-29 18:29:00,117.645,117.652,117.622,117.622,312800003.0
2007-03-29 18:30:00,117.629,117.629,117.626,117.626,51200001.0
2007-03-29 18:31:00,117.63,117.648,117.62,117.635,203699998.0
2007-03-29 18:32:00,117.647,117.66,117.647,117.656,249400000.0
2007-03-29 18:33:00,117.653,117.653,117.636,117.636,135900004.0
2007-03-29 18:34:00,117.64,117.676,117.64,117.676,170199999.0
2007-03-29 18:35:00,117.677,117.689,117.673,117.689,54499999.0
2007-03-29 18:36:00,117.693,117.701,117.692,117.692,102500001.0
2007-03-29 18:37:00,117.704,117.736,117.704,117.732,198499997.0
2007-03-29 18:38:00,117.733,117.738,117.723,117.732,217400001.0
2007-03-29 18:39:00,117.742,117.782,117.742,117.765,255300000.0
2007-03-29 18:40:00,117.76,117.76,117.743,117.743,132700000.0
2007-03-29 18:41:00,117.743,117.76,117.743,117.76,108399998.0
2007-03-29 18:42:00,117.76,117.763,117.745,117.763,364800001.0
2007-03-29 18:43:00,117.767,117.767,117.753,117.753,187900001.0
2007-03-29 18:44:00,117.745,117.749,117.728,117.749,200100000.0
2007-03-29 18:45:00,117.769,117.779,117.745,117.779,367999997.0
2007-03-29 18:46:00,117.788,117.809,117.788,117.808,178199997.0
2007-03-29 18:47:00,117.803,117.821,117.803,117.821,235999999.0
2007-03-29 18:48:00,117.818,117.821,117.81,117.811,243099999.0
2007-03-29 18:49:00,117.822,117.836,117.822,117.828,115499998.0
2007-03-29 18:50:00,117.815,117.827,117.803,117.803,184699999.0
2007-03-29 18:51:00,117.787,117.809,117.787,117.801,277700004.0
2007-03-29 18:52:00,117.803,117.815,117.803,117.806,287799997.0
2007-03-29 18:53:00,117.822,117.832,117.816,117.831,282800000.0
2007-03-29 18:54:00,117.827,117.83,117.817,117.822,263600003.0
2007-03-29 18:55:00,117.82,117.821,117.806,117.815,409099991.0
2007-03-29 18:56:00,117.817,117.818,117.817,117.818,75500001.0
2007-03-29 18:57:00,117.828,117.834,117.825,117.827,257299999.0
2007-03-29 18:58:00,117.811,117.826,117.801,117.814,389599999.0
2007-03-29 18:59:00,117.818,117.827,117.816,117.827,311499999.0
2007-03-29 19:00:00,117.819,117.824,117.805,117.805,125900003.0
2007-03-29 19:01:00,117.804,117.82,117.798,117.82,130600000.0
2007-03-29 19:02:00,117.82,117.847,117.816,117.847,257399999.0
2007-03-29 19:03:00,117.84,117.868,117.84,117.868,71099998.0
2007-03-29 19:04:00,117.869,117.869,117.863,117.868,167200001.0
2007-03-29 19:05:00,117.862,117.862,117.845,117.845,215200005.0
2007-03-29 19:06:00,117.847,117.848,117.833,117.839,176000002.0
2007-03-29 19:07:00,117.842,117.842,117.834,117.838,133199996.0
2007-03-29 19:08:00,117.832,117.839,117.828,117.835,335999999.0
2007-03-29 19:09:00,117.837,117.851,117.837,117.847,203599994.0
2007-03-29 19:10:00,117.84,117.846,117.831,117.846,156500002.0
2007-03-29 19:11:00,117.854,117.891,117.849,117.876,407799996.0
2007-03-29 19:12:00,117.894,117.904,117.888,117.894,218599997.0
2007-03-29 19:13:00,117.905,117.91,117.889,117.903,343399997.0
2007-03-29 19:14:00,117.898,117.898,117.89,117.898,108399999.0
2007-03-29 19:15:00,117.885,117.885,117.87,117.87,205600000.0
2007-03-29 19:16:00,117.877,117.877,117.867,117.873,236399999.0
2007-03-29 19:17:00,117.871,117.871,117.864,117.864,57799999.0
2007-03-29 19:18:00,117.861,117.861,117.849,117.849,50499998.0
2007-03-29 19:19:00,117.843,117.843,117.827,117.842,206400001.0
2007-03-29 19:20:00,117.843,117.843,117.824,117.833,181600001.0
2007-03-29 19:21:00,117.815,117.815,117.808,117.808,13600000.0
2007-03-29 19:22:00,117.795,117.795,117.773,117.787,208800004.0
2007-03-29 19:23:00,117.795,117.8,117.789,117.798,249200000.0
2007-03-29 19:24:00,117.808,117.808,117.8,117.808,45600002.0
2007-03-29 19:25:00,117.812,117.812,117.797,117.812,285699999.0
2007-03-29 19:26:00,117.814,117.825,117.795,117.824,170100005.0
2007-03-29 19:27:00,117.825,117.835,117.825,117.826,295700003.0
2007-03-29 19:28:00,117.842,117.855,117.842,117.855,124199999.0
2007-03-29 19:29:00,117.845,117.87,117.834,117.866,318999995.0
2007-03-29 19:30:00,117.86,117.872,117.86,117.872,78299997.0
2007-03-29 19:31:00,117.877,117.88,117.874,117.878,154699997.0
2007-03-29 19:32:00,117.871,117.882,117.871,117.877,152500001.0
2007-03-29 19:33:00,117.863,117.892,117.862,117.892,233999994.0
2007-03-29 19:34:00,117.902,117.912,117.902,117.906,136699999.0
2007-03-29 19:35:00,117.912,117.967,117.91,117.967,422699992.0
2007-03-29 19:36:00,117.973,117.98,117.969,117.969,164400001.0
2007-03-29 19:37:00,117.96,117.968,117.94,117.946,369499993.0
2007-03-29 19:38:00,117.938,117.949,117.933,117.941,197400003.0
2007-03-29 19:39:00,117.943,117.943,117.929,117.937,154699998.0
2007-03-29 19:40:00,117.962,117.973,117.962,117.973,107599998.0
2007-03-29 19:41:00,117.973,117.973,117.958,117.963,181099999.0
2007-03-29 19:42:00,117.994,118.055,117.994,118.055,133099997.0
2007-03-29 19:43:00,118.062,118.062,118.046,118.048,175000002.0
2007-03-29 19:44:00,118.041,118.062,118.038,118.056,403700002.0
2007-03-29 19:45:00,118.057,118.068,118.057,118.06,363999997.0
2007-03-29 19:46:00,118.07,118.071,118.056,118.063,221899997.0
2007-03-29 19:47:00,118.061,118.07,118.059,118.059,232500006.0
2007-03-29 19:48:00,118.043,118.043,118.007,118.015,175599999.0
2007-03-29 19:49:00,118.027,118.027,117.991,117.991,232099999.0
2007-03-29 19:50:00,118.015,118.023,118.01,118.019,280599995.0
2007-03-29 19:51:00,118.031,118.041,118.025,118.032,287600004.0
2007-03-29 19:52:00,118.03,118.03,118.014,118.024,237399996.0
2007-03-29 19:53:00,118.018,118.018,118.005,118.005,72599998.0
2007-03-29 19:54:00,118.008,118.014,118.004,118.008,212600004.0
2007-03-29 19:55:00,117.997,118.006,117.997,118.006,45600000.0
2007-03-29 19:56:00,118.011,118.011,118.003,118.003,117299998.0
2007-03-29 19:57:00,117.998,118.003,117.989,117.995,185000001.0
2007-03-29 19:58:00,117.988,117.988,117.97,117.972,131000001.0
2007-03-29 19:59:00,117.971,117.983,117.958,117.974,324699998.0
2007-03-29 20:00:00,117.973,117.973,117.966,117.967,146800000.0
2007-03-29 20:01:00,117.983,117.99,117.971,117.99,164999999.0
2007-03-29 20:02:00,117.992,117.992,117.965,117.965,160900000.0
2007-03-29 20:03:00,117.95,117.967,117.95,117.957,140199998.0
2007-03-29 20:04:00,117.968,117.977,117.968,117.977,65200000.0
2007-03-29 20:05:00,117.996,117.996,117.985,117.985,91500000.0
2007-03-29 20:06:00,117.976,117.976,117.943,117.943,116300003.0
2007-03-29 20:07:00,117.933,117.94,117.925,117.93,292200002.0
2007-03-29 20:08:00,117.929,117.946,117.929,117.946,115700001.0
2007-03-29 20:09:00,117.943,117.953,117.939,117.953,241800001.0
2007-03-29 20:10:00,117.953,117.953,117.944,117.946,241700000.0
2007-03-29 20:11:00,117.954,117.962,117.945,117.962,190700000.0
2007-03-29 20:12:00,117.97,117.974,117.968,117.97,202100005.0
2007-03-29 20:13:00,117.962,117.962,117.952,117.962,83699997.0
2007-03-29 20:14:00,117.946,117.958,117.929,117.958,165100002.0
2007-03-29 20:15:00,117.968,117.968,117.925,117.958,431799999.0
2007-03-29 20:16:00,117.94,117.945,117.92,117.945,180700000.0
2007-03-29 20:17:00,117.935,117.951,117.933,117.942,286900005.0
2007-03-29 20:18:00,117.944,117.945,117.931,117.942,374300007.0
2007-03-29 20:19:00,117.942,117.95,117.942,117.95,170800000.0
2007-03-29 20:20:00,117.953,117.959,117.953,117.959,64300002.0
2007-03-29 20:21:00,117.95,117.951,117.932,117.951,328000005.0
2007-03-29 20:22:00,117.95,117.962,117.942,117.962,294300000.0
2007-03-29 20:23:00,117.962,117.966,117.955,117.955,231400004.0
2007-03-29 20:24:00,117.953,117.96,117.934,117.947,240400002.0
2007-03-29 20:25:00,117.95,117.968,117.946,117.966,315899997.0
2007-03-29 20:26:00,117.96,117.966,117.951,117.96,149799996.0
2007-03-29 20:27:00,117.953,117.954,117.922,117.949,246999997.0
2007-03-29 20:28:00,117.948,117.948,117.914,117.914,194799999.0
2007-03-29 20:29:00,117.954,117.961,117.952,117.957,203899997.0
2007-03-29 20:30:00,117.941,117.941,117.907,117.921,191700004.0
2007-03-29 20:31:00,117.93,117.946,117.912,117.945,319699998.0
2007-03-29 20:32:00,117.922,117.931,117.914,117.922,322500000.0
2007-03-29 20:33:00,117.95,117.95,117.937,117.938,121700001.0
2007-03-29 20:34:00,117.938,117.944,117.924,117.927,307200008.0
2007-03-29 20:35:00,117.946,117.946,117.944,117.944,2500000.0
2007-03-29 20:36:00,117.944,117.951,117.942,117.944,93099997.0
2007-03-29 20:37:00,117.945,117.948,117.936,117.942,225699998.0
2007-03-29 20:38:00,117.94,117.95,117.937,117.937,85499999.0
2007-03-29 20:39:00,117.938,117.939,117.936,117.939,65499998.0
2007-03-29 20:40:00,117.94,117.947,117.94,117.947,201700000.0
2007-03-29 20:41:00,117.952,117.952,117.936,117.951,322800001.0
2007-03-29 20:42:00,117.952,117.961,117.951,117.96,286600008.0
2007-03-29 20:43:00,117.953,117.958,117.938,117.954,235999999.0
2007-03-29 20:44:00,117.954,117.955,117.947,117.955,349699996.0
2007-03-29 20:45:00,117.933,117.943,117.929,117.943,165299998.0
2007-03-29 20:46:00,117.943,117.951,117.939,117.951,240900004.0
2007-03-29 20:47:00,117.952,117.958,117.933,117.933,256700001.0
2007-03-29 20:48:00,117.951,117.952,117.949,117.949,124999996.0
2007-03-29 20:49:00,117.934,117.946,117.906,117.926,381499996.0
2007-03-29 20:50:00,117.936,117.939,117.921,117.923,123800001.0
2007-03-29 20:51:00,117.929,117.94,117.917,117.94,196000002.0
2007-03-29 20:52:00,117.95,117.95,117.927,117.946,291699998.0
2007-03-29 20:53:00,117.93,117.936,117.921,117.921,303200005.0
2007-03-29 20:54:00,117.917,117.94,117.917,117.94,177299998.0
2007-03-29 20:55:00,117.949,117.949,117.946,117.946,41600002.0
2007-03-29 20:56:00,117.95,117.962,117.95,117.962,259200000.0
2007-03-29 20:57:00,117.961,117.975,117.961,117.971,114899998.0
2007-03-29 20:58:00,117.978,117.982,117.972,117.972,262300000.0
2007-03-29 20:59:00,117.971,117.98,117.971,117.98,188999994.0
2007-03-29 21:00:00,117.975,117.975,117.972,117.972,18800000.0
2007-03-29 21:01:00,117.98,117.984,117.955,117.97,298300000.0
2007-03-29 21:02:00,117.973,117.984,117.959,117.98,147999999.0
2007-03-29 21:03:00,117.979,117.988,117.979,117.98,317399995.0
2007-03-29 21:04:00,117.97,117.984,117.961,117.969,262500002.0
2007-03-29 21:05:00,117.973,117.973,117.948,117.948,128700001.0
2007-03-29 21:06:00,117.97,117.975,117.97,117.975,41299998.0
2007-03-29 21:07:00,117.966,117.97,117.956,117.967,243900005.0
2007-03-29 21:08:00,117.968,117.968,117.952,117.968,160099998.0
2007-03-29 21:09:00,117.97,117.97,117.959,117.966,211800000.0
2007-03-29 21:10:00,117.955,117.961,117.941,117.946,209200002.0
2007-03-29 21:11:00,117.947,117.954,117.929,117.941,184299997.0
2007-03-29 21:12:00,117.94,117.946,117.935,117.943,230200004.0
2007-03-29 21:13:00,117.952,117.952,117.943,117.947,148099999.0
2007-03-29 21:14:00,117.946,117.946,117.944,117.944,80600003.0
2007-03-29 21:15:00,117.94,117.947,117.94,117.947,95800002.0
2007-03-29 21:16:00,117.953,117.961,117.947,117.948,133800003.0
2007-03-29 21:17:00,117.953,117.953,117.946,117.953,285200005.0
2007-03-29 21:18:00,117.947,117.959,117.942,117.956,297600003.0
2007-03-29 21:19:00,117.961,117.961,117.934,117.938,269000001.0
2007-03-29 21:20:00,117.954,117.961,117.939,117.961,254099998.0
2007-03-29 21:21:00,117.955,117.955,117.927,117.927,63100001.0
2007-03-29 21:22:00,117.951,117.954,117.951,117.954,47899999.0
2007-03-29 21:23:00,117.942,117.961,117.935,117.951,322400002.0
2007-03-29 21:24:00,117.965,117.965,117.96,117.96,22000000.0
2007-03-29 21:25:00,117.948,117.963,117.943,117.963,144700002.0
2007-03-29 21:26:00,117.977,117.977,117.933,117.954,333199997.0
2007-03-29 21:27:00,117.96,117.962,117.946,117.954,341000004.0
2007-03-29 21:28:00,117.963,117.968,117.953,117.963,182500001.0
2007-03-29 21:29:00,117.96,117.968,117.949,117.968,232300000.0
2007-03-29 21:30:00,117.965,117.975,117.96,117.969,242100001.0
2007-03-29 21:31:00,117.954,117.961,117.936,117.937,238999995.0
2007-03-29 21:32:00,117.935,117.946,117.926,117.938,473600002.0
2007-03-29 21:33:00,117.936,117.946,117.929,117.932,258000004.0
2007-03-29 21:34:00,117.91,117.938,117.898,117.938,240500003.0
2007-03-29 21:35:00,117.935,117.935,117.913,117.926,160200003.0
2007-03-29 21:36:00,117.938,117.938,117.916,117.926,302000000.0
2007-03-29 21:37:00,117.92,117.933,117.912,117.933,198899993.0
2007-03-29 21:38:00,117.938,117.938,117.909,117.931,339699996.0
2007-03-29 21:39:00,117.926,117.939,117.909,117.939,370499996.0
2007-03-29 21:40:00,117.937,117.937,117.907,117.926,282700001.0
2007-03-29 21:41:00,117.923,117.926,117.911,117.921,178399998.0
2007-03-29 21:42:00,117.921,117.928,117.919,117.921,53300000.0
2007-03-29 21:43:00,117.91,117.938,117.91,117.931,193100003.0
2007-03-29 21:44:00,117.928,117.934,117.922,117.926,57499999.0
2007-03-29 21:45:00,117.918,117.925,117.912,117.925,134999998.0
2007-03-29 21:46:00,117.928,117.928,117.915,117.917,165999999.0
2007-03-29 21:47:00,117.917,117.93,117.915,117.922,328500006.0
2007-03-29 21:48:00,117.91,117.918,117.908,117.918,65400000.0
2007-03-29 21:49:00,117.92,117.931,117.914,117.919,238200003.0
2007-03-29 21:50:00,117.915,117.927,117.915,117.927,17600000.0
2007-03-29 21:51:00,117.93,117.93,117.904,117.923,341800001.0
2007-03-29 21:52:00,117.937,117.937,117.911,117.926,479700012.0
2007-03-29 21:53:00,117.918,117.936,117.902,117.936,260599997.0
2007-03-29 21:54:00,117.933,117.948,117.916,117.948,69900000.0
2007-03-29 21:55:00,117.946,117.946,117.925,117.925,91800002.0
2007-03-29 21:56:00,117.918,117.944,117.916,117.944,146300004.0
2007-03-29 21:57:00,117.95,117.95,117.926,117.935,198900003.0
2007-03-29 21:58:00,117.954,117.954,117.932,117.948,221500003.0
2007-03-29 21:59:00,117.936,117.941,117.912,117.941,165900001.0
2007-03-29 22:00:00,117.955,117.965,117.947,117.958,269700000.0
2007-03-29 22:01:00,117.962,117.962,117.954,117.958,131200002.0
2007-03-29 22:02:00,117.948,117.948,117.929,117.93,118200000.0
2007-03-29 22:03:00,117.962,117.962,117.952,117.957,251199993.0
2007-03-29 22:04:00,117.953,117.956,117.952,117.953,129299997.0
2007-03-29 22:05:00,117.915,117.951,117.911,117.948,381300001.0
2007-03-29 22:06:00,117.955,117.959,117.913,117.95,364199998.0
2007-03-29 22:07:00,117.956,117.956,117.937,117.943,95200000.0
2007-03-29 22:08:00,117.95,117.955,117.939,117.946,355400003.0
2007-03-29 22:09:00,117.943,117.95,117.921,117.95,212699997.0
2007-03-29 22:10:00,117.949,117.959,117.949,117.957,247100003.0
2007-03-29 22:11:00,117.968,117.968,117.943,117.943,136400003.0
2007-03-29 22:12:00,117.953,117.958,117.936,117.958,203699997.0
2007-03-29 22:13:00,117.961,117.961,117.949,117.95,215799998.0
2007-03-29 22:14:00,117.952,117.965,117.949,117.949,111499998.0
2007-03-29 22:15:00,117.942,117.962,117.938,117.957,237699997.0
2007-03-29 22:16:00,117.935,117.941,117.923,117.941,150199999.0
2007-03-29 22:17:00,117.941,117.941,117.886,117.922,336399990.0
2007-03-29 22:18:00,117.931,117.951,117.916,117.94,355800007.0
2007-03-29 22:19:00,117.957,117.964,117.957,117.963,21300000.0
2007-03-29 22:20:00,117.95,117.95,117.914,117.946,169200002.0
2007-03-29 22:21:00,117.961,117.961,117.884,117.884,201800004.0
2007-03-29 22:22:00,117.93,117.937,117.894,117.937,249099995.0
2007-03-29 22:23:00,117.948,117.948,117.92,117.94,183800000.0
2007-03-29 22:24:00,117.948,117.949,117.946,117.949,106100003.0
2007-03-29 22:25:00,117.945,117.945,117.92,117.927,112099999.0
2007-03-29 22:26:00,117.941,117.954,117.941,117.954,37500000.0
2007-03-29 22:27:00,117.945,117.951,117.94,117.942,153000001.0
2007-03-29 22:28:00,117.925,117.938,117.92,117.938,123699997.0
2007-03-29 22:29:00,117.94,117.94,117.929,117.933,222200000.0
2007-03-29 22:30:00,117.926,117.946,117.923,117.932,346099997.0
2007-03-29 22:31:00,117.948,117.953,117.942,117.947,124300002.0
2007-03-29 22:32:00,117.952,117.952,117.924,117.938,322699994.0
2007-03-29 22:33:00,117.94,117.947,117.913,117.947,325800001.0
2007-03-29 22:34:00,117.94,117.942,117.915,117.942,209400003.0
2007-03-29 22:35:00,117.914,117.945,117.902,117.945,290400004.0
2007-03-29 22:36:00,117.95,117.959,117.899,117.899,221900003.0
2007-03-29 22:37:00,117.955,117.955,117.95,117.95,99000000.0
2007-03-29 22:38:00,117.933,117.952,117.916,117.95,375299998.0
2007-03-29 22:39:00,117.962,117.962,117.952,117.952,163200001.0
2007-03-29 22:40:00,117.915,117.947,117.915,117.939,208000000.0
2007-03-29 22:41:00,117.967,117.967,117.953,117.953,13600000.0
2007-03-29 22:42:00,117.973,117.973,117.946,117.969,265599997.0
2007-03-29 22:43:00,117.958,117.964,117.935,117.961,78300000.0
2007-03-29 22:44:00,117.956,117.965,117.914,117.965,274100005.0
2007-03-29 22:45:00,117.97,117.987,117.953,117.987,231200003.0
2007-03-29 22:46:00,117.982,117.982,117.906,117.931,308700003.0
2007-03-29 22:47:00,117.973,118.017,117.957,118.017,254999998.0
2007-03-29 22:48:00,118.009,118.051,118.009,118.035,184200002.0
2007-03-29 22:49:00,118.04,118.04,118.018,118.028,206800002.0
2007-03-29 22:50:00,118.027,118.042,118.025,118.03,141400002.0
2007-03-29 22:51:00,118.023,118.048,118.005,118.048,105500000.0
2007-03-29 22:52:00,118.042,118.057,118.039,118.046,341499997.0
2007-03-29 22:53:00,118.055,118.066,118.047,118.06,364800000.0
2007-03-29 22:54:00,118.062,118.07,118.062,118.064,107900000.0
2007-03-29 22:55:00,118.08,118.08,118.032,118.063,255399994.0
2007-03-29 22:56:00,118.062,118.062,118.034,118.034,91699999.0
2007-03-29 22:57:00,118.065,118.065,118.04,118.06,267499996.0
2007-03-29 22:58:00,118.056,118.059,118.048,118.048,297299993.0
2007-03-29 22:59:00,118.055,118.081,118.055,118.057,120899999.0
2007-03-29 23:00:00,118.033,118.046,118.021,118.037,222800002.0
2007-03-29 23:01:00,118.05,118.05,118.028,118.028,180900003.0
2007-03-29 23:02:00,118.003,118.003,117.943,117.998,183699998.0
2007-03-29 23:03:00,118.01,118.02,117.996,118.02,216200002.0
2007-03-29 23:04:00,118.015,118.015,117.991,118.005,184900003.0
2007-03-29 23:05:00,118.013,118.026,118.009,118.025,170300001.0
2007-03-29 23:06:00,118.03,118.038,118.02,118.038,103000000.0
2007-03-29 23:07:00,118.035,118.035,118.03,118.03,136600001.0
2007-03-29 23:08:00,118.027,118.032,118.024,118.027,188800000.0
2007-03-29 23:09:00,118.011,118.036,118.007,118.022,256200001.0
2007-03-29 23:10:00,118.018,118.036,118.018,118.028,262400001.0
2007-03-29 23:11:00,118.031,118.038,118.028,118.028,96300003.0
2007-03-29 23:12:00,118.028,118.049,118.028,118.042,598500002.0
2007-03-29 23:13:00,118.033,118.044,118.029,118.037,359800003.0
2007-03-29 23:14:00,118.026,118.026,118.017,118.024,169000000.0
2007-03-29 23:15:00,118.018,118.038,118.0,118.038,259099998.0
2007-03-29 23:16:00,118.044,118.054,118.039,118.042,292499999.0
2007-03-29 23:17:00,118.032,118.048,118.028,118.048,113799999.0
2007-03-29 23:18:00,118.043,118.056,118.034,118.04,177299998.0
2007-03-29 23:19:00,118.038,118.041,118.024,118.03,167600001.0
2007-03-29 23:20:00,118.03,118.036,118.003,118.02,240399998.0
2007-03-29 23:21:00,118.038,118.049,118.034,118.035,80500001.0
2007-03-29 23:22:00,118.022,118.028,118.022,118.028,35700000.0
2007-03-29 23:23:00,118.033,118.039,118.03,118.035,369499997.0
2007-03-29 23:24:00,118.026,118.026,118.016,118.02,217300003.0
2007-03-29 23:25:00,117.994,118.027,117.978,118.027,312099996.0
2007-03-29 23:26:00,118.025,118.025,118.006,118.015,195999995.0
2007-03-29 23:27:00,118.015,118.028,118.009,118.028,69500001.0
2007-03-29 23:28:00,118.026,118.038,118.016,118.016,271300006.0
2007-03-29 23:29:00,118.023,118.03,117.993,117.993,321600004.0
2007-03-29 23:30:00,118.002,118.025,118.002,118.025,182599997.0
2007-03-29 23:31:00,118.028,118.041,118.028,118.041,204599995.0
2007-03-29 23:32:00,118.043,118.058,118.037,118.038,285499999.0
2007-03-29 23:33:00,118.055,118.061,118.033,118.034,228699996.0
2007-03-29 23:34:00,118.055,118.062,118.027,118.045,281500001.0
2007-03-29 23:35:00,118.045,118.066,118.045,118.057,296299996.0
2007-03-29 23:36:00,118.032,118.051,118.03,118.03,150300001.0
2007-03-29 23:37:00,118.044,118.044,118.035,118.04,196200003.0
2007-03-29 23:38:00,118.045,118.05,118.036,118.05,290900002.0
2007-03-29 23:39:00,118.058,118.06,118.032,118.051,131600001.0
2007-03-29 23:40:00,118.06,118.06,118.037,118.054,288900002.0
2007-03-29 23:41:00,118.049,118.051,118.027,118.051,410100007.0
2007-03-29 23:42:00,118.048,118.054,118.031,118.054,257700000.0
2007-03-29 23:43:00,118.048,118.052,118.044,118.052,118000001.0
2007-03-29 23:44:00,118.04,118.054,118.033,118.052,395799994.0
2007-03-29 23:45:00,118.05,118.063,118.04,118.042,410700001.0
2007-03-29 23:46:00,118.05,118.059,118.05,118.05,91300000.0
2007-03-29 23:47:00,118.06,118.063,118.037,118.037,172199998.0
2007-03-29 23:48:00,118.042,118.058,118.042,118.057,149099999.0
2007-03-29 23:49:00,118.052,118.064,118.052,118.064,143500000.0
2007-03-29 23:50:00,118.045,118.058,118.045,118.051,132500002.0
2007-03-29 23:51:00,118.053,118.065,118.044,118.057,418899996.0
2007-03-29 23:52:00,118.06,118.06,118.037,118.044,103399999.0
2007-03-29 23:53:00,118.06,118.063,118.037,118.054,231699999.0
2007-03-29 23:54:00,118.05,118.055,118.034,118.042,257600003.0
2007-03-29 23:55:00,118.034,118.039,118.016,118.039,223299998.0
2007-03-29 23:56:00,118.038,118.038,118.019,118.024,217100004.0
2007-03-29 23:57:00,118.038,118.04,118.02,118.02,124099998.0
2007-03-29 23:58:00,118.03,118.038,118.03,118.032,92699999.0
2007-03-29 23:59:00,118.036,118.047,118.036,118.037,203400001.0
2007-03-30 00:00:00,118.035,118.042,118.015,118.024,227700005.0
2007-03-30 00:01:00,118.023,118.035,118.011,118.028,173699996.0
2007-03-30 00:02:00,118.029,118.042,118.029,118.039,160100000.0
2007-03-30 00:03:00,118.035,118.039,118.021,118.021,219700004.0
2007-03-30 00:04:00,118.017,118.017,118.006,118.01,210899998.0
2007-03-30 00:05:00,118.022,118.024,118.005,118.005,185800000.0
2007-03-30 00:06:00,118.007,118.022,118.004,118.022,118699997.0
2007-03-30 00:07:00,118.013,118.021,118.0,118.021,235099995.0
2007-03-30 00:08:00,118.005,118.005,117.992,118.001,86899997.0
2007-03-30 00:09:00,117.996,118.008,117.974,118.005,403700008.0
2007-03-30 00:10:00,117.996,118.0,117.975,117.975,282000001.0
2007-03-30 00:11:00,117.965,117.99,117.944,117.985,513000005.0
2007-03-30 00:12:00,117.957,117.987,117.956,117.987,258599996.0
2007-03-30 00:13:00,117.999,117.999,117.946,117.946,343800005.0
2007-03-30 00:14:00,117.96,117.984,117.96,117.97,130599999.0
2007-03-30 00:15:00,117.952,117.964,117.94,117.957,301499994.0
2007-03-30 00:16:00,117.968,117.971,117.949,117.957,219299997.0
2007-03-30 00:17:00,117.956,117.966,117.944,117.948,356700001.0
2007-03-30 00:18:00,117.964,117.981,117.964,117.977,238199998.0
2007-03-30 00:19:00,117.982,117.986,117.953,117.965,248199995.0
2007-03-30 00:20:00,117.992,117.992,117.979,117.979,22200000.0
2007-03-30 00:21:00,117.97,117.998,117.97,117.998,173099997.0
2007-03-30 00:22:00,118.003,118.003,117.978,117.99,232000001.0
2007-03-30 00:23:00,117.992,118.008,117.973,118.008,283600000.0
2007-03-30 00:24:00,118.013,118.02,117.999,118.0,309400001.0
2007-03-30 00:25:00,117.986,117.986,117.962,117.979,208500003.0
2007-03-30 00:26:00,117.982,117.982,117.961,117.982,70600000.0
2007-03-30 00:27:00,117.998,118.003,117.966,117.966,138800003.0
2007-03-30 00:28:00,117.96,117.98,117.952,117.965,389300001.0
2007-03-30 00:29:00,117.964,117.981,117.954,117.954,196500000.0
2007-03-30 00:30:00,117.979,117.991,117.978,117.985,269799998.0
2007-03-30 00:31:00,117.955,117.977,117.947,117.975,161699998.0
2007-03-30 00:32:00,117.965,117.982,117.956,117.982,345700002.0
2007-03-30 00:33:00,117.975,117.975,117.952,117.952,227499999.0
2007-03-30 00:34:00,117.934,117.957,117.928,117.957,440500000.0
2007-03-30 00:35:00,117.946,117.946,117.911,117.919,166200004.0
2007-03-30 00:36:00,117.922,117.933,117.922,117.93,197800003.0
2007-03-30 00:37:00,117.932,117.934,117.909,117.92,92600001.0
2007-03-30 00:38:00,117.919,117.93,117.914,117.914,232000004.0
2007-03-30 00:39:00,117.905,117.929,117.905,117.92,434800000.0
2007-03-30 00:40:00,117.909,117.918,117.902,117.915,300399997.0
2007-03-30 00:41:00,117.9,117.918,117.895,117.901,167400002.0
2007-03-30 00:42:00,117.918,117.943,117.918,117.938,179000001.0
2007-03-30 00:43:00,117.942,117.946,117.942,117.942,130600004.0
2007-03-30 00:44:00,117.934,117.952,117.903,117.903,292199993.0
2007-03-30 00:45:00,117.926,117.926,117.922,117.922,48500001.0
2007-03-30 00:46:00,117.939,117.968,117.939,117.961,321500001.0
2007-03-30 00:47:00,117.945,117.958,117.932,117.932,233899995.0
2007-03-30 00:48:00,117.959,117.978,117.959,117.968,385000005.0
2007-03-30 00:49:00,117.973,117.981,117.971,117.976,157700001.0
2007-03-30 00:50:00,117.95,117.978,117.948,117.978,98600000.0
2007-03-30 00:51:00,117.98,117.982,117.971,117.982,186700003.0
2007-03-30 00:52:00,117.963,117.991,117.963,117.991,272500005.0
2007-03-30 00:53:00,117.962,117.987,117.96,117.985,317799997.0
2007-03-30 00:54:00,117.998,118.0,117.987,117.99,189800003.0
2007-03-30 00:55:00,117.982,118.009,117.978,118.009,184399994.0
2007-03-30 00:56:00,118.005,118.005,117.989,117.989,140500005.0
2007-03-30 00:57:00,117.986,118.003,117.977,117.996,191800001.0
2007-03-30 00:58:00,117.984,117.997,117.982,117.997,90799998.0
2007-03-30 00:59:00,118.001,118.001,117.992,117.994,47100000.0
2007-03-30 01:00:00,117.983,117.983,117.953,117.958,135600001.0
2007-03-30 01:01:00,117.98,117.99,117.98,117.983,272600001.0
2007-03-30 01:02:00,117.969,117.981,117.951,117.967,255400000.0
2007-03-30 01:03:00,117.963,117.969,117.939,117.939,237599994.0
2007-03-30 01:04:00,117.965,117.965,117.965,117.965,116599999.0
2007-03-30 01:05:00,117.962,117.967,117.944,117.953,305900004.0
2007-03-30 01:06:00,117.96,117.97,117.95,117.96,246000008.0
2007-03-30 01:07:00,117.964,117.964,117.964,117.964,31200001.0
2007-03-30 01:08:00,117.97,117.97,117.929,117.958,314999998.0
2007-03-30 01:09:00,117.962,117.97,117.962,117.967,228800002.0
2007-03-30 01:10:00,117.955,117.961,117.941,117.942,200400000.0
2007-03-30 01:11:00,117.957,117.964,117.957,117.96,263100004.0
2007-03-30 01:12:00,117.959,117.959,117.948,117.948,56899999.0
2007-03-30 01:13:00,117.942,117.957,117.927,117.95,312300003.0
2007-03-30 01:14:00,117.95,117.95,117.934,117.94,167400006.0
2007-03-30 01:15:00,117.943,117.948,117.938,117.938,221700002.0
2007-03-30 01:16:00,117.926,117.936,117.915,117.935,215500001.0
2007-03-30 01:17:00,117.94,117.954,117.94,117.947,105700001.0
2007-03-30 01:18:00,117.941,117.941,117.916,117.921,212499999.0
2007-03-30 01:19:00,117.96,117.965,117.96,117.965,160699994.0
2007-03-30 01:20:00,117.957,117.986,117.957,117.985,170600001.0
2007-03-30 01:21:00,117.997,117.997,117.985,117.985,228099997.0
2007-03-30 01:22:00,117.997,117.997,117.974,117.975,259299998.0
2007-03-30 01:23:00,117.953,117.974,117.953,117.971,171299998.0
2007-03-30 01:24:00,117.952,117.99,117.952,117.99,194300004.0
2007-03-30 01:25:00,117.994,118.001,117.994,118.001,31700000.0
2007-03-30 01:26:00,118.002,118.013,118.002,118.013,14100000.0
2007-03-30 01:27:00,118.045,118.084,118.045,118.079,155599998.0
2007-03-30 01:28:00,118.072,118.072,118.059,118.059,94699999.0
2007-03-30 01:29:00,118.039,118.049,118.014,118.043,373700001.0
2007-03-30 01:30:00,118.053,118.122,118.034,118.122,166799999.0
2007-03-30 01:31:00,118.119,118.119,118.098,118.099,27700000.0
2007-03-30 01:32:00,118.107,118.11,118.044,118.057,191699997.0
2007-03-30 01:33:00,118.07,118.084,118.058,118.08,246200002.0
2007-03-30 01:34:00,118.089,118.089,118.065,118.065,109900001.0
2007-03-30 01:35:00,118.056,118.076,118.055,118.068,112900000.0
2007-03-30 01:36:00,118.064,118.083,118.055,118.083,379500008.0
2007-03-30 01:37:00,118.08,118.09,118.063,118.063,145099998.0
2007-03-30 01:38:00,118.063,118.079,118.055,118.075,236300000.0
2007-03-30 01:39:00,118.052,118.076,118.052,118.067,269599993.0
2007-03-30 01:40:00,118.078,118.078,118.052,118.056,71600002.0
2007-03-30 01:41:00,118.069,118.069,118.047,118.047,201299995.0
2007-03-30 01:42:00,118.046,118.046,118.022,118.045,386600001.0
2007-03-30 01:43:00,118.04,118.066,118.027,118.055,235999997.0
2007-03-30 01:44:00,118.069,118.113,118.069,118.104,242499999.0
2007-03-30 01:45:00,118.108,118.115,118.099,118.115,363799999.0
2007-03-30 01:46:00,118.106,118.11,118.103,118.103,144100000.0
2007-03-30 01:47:00,118.113,118.113,118.105,118.108,86299998.0
2007-03-30 01:48:00,118.11,118.11,118.11,118.11,131500000.0
2007-03-30 01:49:00,118.088,118.116,118.088,118.113,146900003.0
2007-03-30 01:50:00,118.092,118.092,118.047,118.06,178599997.0
2007-03-30 01:51:00,118.061,118.061,118.027,118.028,99800001.0
2007-03-30 01:52:00,118.019,118.035,118.005,118.035,203100002.0
2007-03-30 01:53:00,118.022,118.037,118.022,118.033,161200003.0
2007-03-30 01:54:00,118.038,118.041,118.03,118.03,190600003.0
2007-03-30 01:55:00,118.044,118.068,118.02,118.068,262900006.0
2007-03-30 01:56:00,118.073,118.092,118.073,118.081,285399995.0
2007-03-30 01:57:00,118.083,118.088,118.075,118.088,274600000.0
2007-03-30 01:58:00,118.088,118.088,118.07,118.086,245500007.0
2007-03-30 01:59:00,118.085,118.098,118.069,118.096,200500001.0
2007-03-30 02:00:00,118.102,118.128,118.102,118.128,54500000.0
2007-03-30 02:01:00,118.137,118.142,118.133,118.133,152599996.0
2007-03-30 02:02:00,118.128,118.128,118.109,118.118,271500003.0
2007-03-30 02:03:00,118.125,118.135,118.105,118.135,332300000.0
2007-03-30 02:04:00,118.144,118.151,118.138,118.142,314200000.0
2007-03-30 02:05:00,118.141,118.157,118.138,118.15,297299999.0
2007-03-30 02:06:00,118.153,118.153,118.14,118.14,99400003.0
2007-03-30 02:07:00,118.142,118.151,118.132,118.135,366100011.0
2007-03-30 02:08:00,118.146,118.154,118.108,118.154,248500005.0
2007-03-30 02:09:00,118.154,118.163,118.154,118.156,291399999.0
2007-03-30 02:10:00,118.143,118.154,118.128,118.154,98999998.0
2007-03-30 02:11:00,118.161,118.174,118.154,118.168,325400000.0
2007-03-30 02:12:00,118.17,118.18,118.168,118.168,177399999.0
2007-03-30 02:13:00,118.162,118.173,118.15,118.159,305800000.0
2007-03-30 02:14:00,118.15,118.162,118.142,118.158,339499998.0
2007-03-30 02:15:00,118.153,118.153,118.127,118.138,187499996.0
2007-03-30 02:16:00,118.148,118.148,118.138,118.138,195899997.0
2007-03-30 02:17:00,118.133,118.143,118.112,118.143,113200001.0
2007-03-30 02:18:00,118.145,118.145,118.136,118.143,193200000.0
2007-03-30 02:19:00,118.138,118.147,118.132,118.132,318999997.0
2007-03-30 02:20:00,118.126,118.13,118.114,118.116,389799996.0
2007-03-30 02:21:00,118.106,118.116,118.1,118.113,296600006.0
2007-03-30 02:22:00,118.106,118.106,118.095,118.105,279999998.0
2007-03-30 02:23:00,118.101,118.118,118.101,118.115,414299994.0
2007-03-30 02:24:00,118.105,118.106,118.096,118.105,207000000.0
2007-03-30 02:25:00,118.106,118.106,118.079,118.105,222499995.0
2007-03-30 02:26:00,118.099,118.11,118.095,118.095,188799997.0
2007-03-30 02:27:00,118.098,118.104,118.065,118.087,260100003.0
2007-03-30 02:28:00,118.075,118.092,118.059,118.087,274900001.0
2007-03-30 02:29:00,118.087,118.087,118.034,118.052,119899998.0
2007-03-30 02:30:00,118.055,118.055,118.038,118.046,211499996.0
2007-03-30 02:31:00,118.038,118.038,118.018,118.018,121200002.0
2007-03-30 02:32:00,118.034,118.035,118.024,118.024,223700000.0
2007-03-30 02:33:00,118.026,118.031,118.013,118.025,249700004.0
2007-03-30 02:34:00,118.023,118.023,118.009,118.009,134500004.0
2007-03-30 02:35:00,118.011,118.011,117.969,117.991,118600000.0
2007-03-30 02:36:00,118.014,118.037,118.014,118.033,171499997.0
2007-03-30 02:37:00,118.031,118.066,118.031,118.066,87000000.0
2007-03-30 02:38:00,118.078,118.078,118.032,118.042,183699999.0
2007-03-30 02:39:00,118.045,118.056,118.03,118.031,335300008.0
2007-03-30 02:40:00,118.068,118.07,118.061,118.065,127299998.0
2007-03-30 02:41:00,118.049,118.062,118.039,118.039,231799998.0
2007-03-30 02:42:00,118.03,118.036,118.027,118.029,194500000.0
2007-03-30 02:43:00,118.03,118.038,118.03,118.038,120100002.0
2007-03-30 02:44:00,118.02,118.02,118.005,118.012,192000001.0
2007-03-30 02:45:00,118.017,118.017,118.002,118.013,229700003.0
2007-03-30 02:46:00,118.004,118.004,117.993,117.999,183400002.0
2007-03-30 02:47:00,118.009,118.021,118.0,118.021,239599993.0
2007-03-30 02:48:00,118.015,118.015,117.998,118.005,325499991.0
2007-03-30 02:49:00,117.988,117.994,117.957,117.965,331899998.0
2007-03-30 02:50:00,117.948,117.993,117.946,117.993,238800000.0
2007-03-30 02:51:00,118.0,118.011,117.995,118.011,180299999.0
2007-03-30 02:52:00,117.996,117.996,117.941,117.941,172199996.0
2007-03-30 02:53:00,117.911,117.911,117.86,117.865,298200004.0
2007-03-30 02:54:00,117.863,117.971,117.853,117.971,122700002.0
2007-03-30 02:55:00,117.983,118.003,117.967,117.994,296799996.0
2007-03-30 02:56:00,118.023,118.057,118.015,118.042,280899995.0
2007-03-30 02:57:00,118.038,118.038,117.997,118.02,75299999.0
2007-03-30 02:58:00,118.035,118.054,118.021,118.021,164599998.0
2007-03-30 02:59:00,118.0,118.0,117.986,117.993,233599996.0
2007-03-30 03:00:00,117.988,117.988,117.951,117.959,228999997.0
2007-03-30 03:01:00,117.963,117.979,117.963,117.975,368899998.0
2007-03-30 03:02:00,117.975,117.989,117.975,117.978,235599997.0
2007-03-30 03:03:00,117.967,117.969,117.958,117.965,254399999.0
2007-03-30 03:04:00,117.956,117.963,117.955,117.958,174999996.0
2007-03-30 03:05:00,117.957,117.975,117.949,117.975,234699999.0
2007-03-30 03:06:00,117.965,117.972,117.963,117.972,195200003.0
2007-03-30 03:07:00,117.954,117.954,117.914,117.925,172599997.0
2007-03-30 03:08:00,117.914,117.914,117.891,117.898,198899999.0
2007-03-30 03:09:00,117.902,117.916,117.892,117.892,216199999.0
2007-03-30 03:10:00,117.892,117.893,117.862,117.89,257200007.0
2007-03-30 03:11:00,117.889,117.902,117.888,117.895,267100001.0
2007-03-30 03:12:00,117.89,117.899,117.877,117.888,230500004.0
2007-03-30 03:13:00,117.882,117.906,117.881,117.906,209099998.0
2007-03-30 03:14:00,117.906,117.926,117.901,117.916,447499998.0
2007-03-30 03:15:00,117.921,117.921,117.91,117.91,138399995.0
2007-03-30 03:16:00,117.908,117.908,117.875,117.875,189300000.0
2007-03-30 03:17:00,117.854,117.878,117.851,117.875,212500001.0
2007-03-30 03:18:00,117.873,117.891,117.873,117.881,320000006.0
2007-03-30 03:19:00,117.879,117.891,117.874,117.891,277599994.0
2007-03-30 03:20:00,117.893,117.911,117.888,117.911,256300001.0
2007-03-30 03:21:00,117.91,117.91,117.895,117.895,54800000.0
2007-03-30 03:22:00,117.879,117.879,117.869,117.869,69400000.0
2007-03-30 03:23:00,117.856,117.873,117.856,117.861,229599999.0
2007-03-30 03:24:00,117.853,117.866,117.846,117.854,51700000.0
2007-03-30 03:25:00,117.84,117.84,117.824,117.824,243700000.0
2007-03-30 03:26:00,117.827,117.832,117.818,117.828,256200002.0
2007-03-30 03:27:00,117.828,117.844,117.828,117.836,225600003.0
2007-03-30 03:28:00,117.838,117.838,117.799,117.825,288300004.0
2007-03-30 03:29:00,117.833,117.842,117.832,117.842,173400002.0
2007-03-30 03:30:00,117.831,117.869,117.83,117.869,206500000.0
2007-03-30 03:31:00,117.865,117.865,117.84,117.841,266299998.0
2007-03-30 03:32:00,117.854,117.854,117.839,117.839,46000000.0
2007-03-30 03:33:00,117.826,117.833,117.821,117.829,293900001.0
2007-03-30 03:34:00,117.838,117.84,117.813,117.813,137099999.0
2007-03-30 03:35:00,117.828,117.828,117.782,117.789,182000001.0
2007-03-30 03:36:00,117.781,117.793,117.778,117.793,195200005.0
2007-03-30 03:37:00,117.784,117.784,117.759,117.765,42900000.0
2007-03-30 03:38:00,117.765,117.765,117.746,117.753,118000001.0
2007-03-30 03:39:00,117.763,117.764,117.755,117.757,177100000.0
2007-03-30 03:40:00,117.737,117.788,117.737,117.786,324899998.0
2007-03-30 03:41:00,117.785,117.796,117.785,117.796,21300000.0
2007-03-30 03:42:00,117.791,117.804,117.791,117.804,110900002.0
2007-03-30 03:43:00,117.807,117.816,117.789,117.811,157000000.0
2007-03-30 03:44:00,117.805,117.805,117.785,117.785,111199999.0
2007-03-30 03:45:00,117.808,117.814,117.806,117.806,74400000.0
2007-03-30 03:46:00,117.805,117.817,117.805,117.817,43400000.0
2007-03-30 03:47:00,117.823,117.829,117.793,117.811,351400008.0
2007-03-30 03:48:00,117.823,117.823,117.799,117.819,306699996.0
2007-03-30 03:49:00,117.828,117.828,117.812,117.812,29200000.0
2007-03-30 03:50:00,117.813,117.82,117.806,117.81,264100001.0
2007-03-30 03:51:00,117.802,117.82,117.786,117.82,215899999.0
2007-03-30 03:52:00,117.824,117.827,117.813,117.813,97499997.0
2007-03-30 03:53:00,117.8,117.818,117.8,117.816,152300004.0
2007-03-30 03:54:00,117.828,117.833,117.82,117.833,270400002.0
2007-03-30 03:55:00,117.829,117.829,117.826,117.826,73400002.0
2007-03-30 03:56:00,117.825,117.836,117.804,117.82,190100002.0
2007-03-30 03:57:00,117.828,117.831,117.821,117.831,78300000.0
2007-03-30 03:58:00,117.823,117.826,117.777,117.797,331800002.0
2007-03-30 03:59:00,117.799,117.799,117.793,117.793,207100004.0
2007-03-30 04:00:00,117.784,117.784,117.74,117.75,183700003.0
2007-03-30 04:01:00,117.757,117.762,117.737,117.737,84800001.0
2007-03-30 04:02:00,117.713,117.713,117.684,117.684,218600004.0
2007-03-30 04:03:00,117.682,117.706,117.682,117.705,206000001.0
2007-03-30 04:04:00,117.694,117.694,117.681,117.681,43899999.0
2007-03-30 04:05:00,117.667,117.689,117.667,117.677,368100001.0
2007-03-30 04:06:00,117.668,117.685,117.659,117.685,235399997.0
2007-03-30 04:07:00,117.7,117.704,117.683,117.686,262599998.0
2007-03-30 04:08:00,117.692,117.697,117.685,117.688,166999998.0
2007-03-30 04:09:00,117.688,117.697,117.679,117.697,333099995.0
2007-03-30 04:10:00,117.685,117.704,117.667,117.686,179500002.0
2007-03-30 04:11:00,117.702,117.706,117.695,117.705,207099999.0
2007-03-30 04:12:00,117.703,117.707,117.683,117.707,37300000.0
2007-03-30 04:13:00,117.708,117.708,117.697,117.7,286100002.0
2007-03-30 04:14:00,117.693,117.693,117.673,117.686,115000001.0
2007-03-30 04:15:00,117.691,117.691,117.679,117.679,82400000.0
2007-03-30 04:16:00,117.664,117.67,117.657,117.661,335600000.0
2007-03-30 04:17:00,117.656,117.656,117.611,117.611,245900000.0
2007-03-30 04:18:00,117.597,117.627,117.583,117.615,358099996.0
2007-03-30 04:19:00,117.609,117.609,117.561,117.565,313899999.0
2007-03-30 04:20:00,117.578,117.603,117.578,117.594,129500001.0
2007-03-30 04:21:00,117.599,117.617,117.599,117.599,256300002.0
2007-03-30 04:22:00,117.611,117.631,117.611,117.617,292800004.0
2007-03-30 04:23:00,117.603,117.61,117.594,117.595,391199998.0
2007-03-30 04:24:00,117.618,117.618,117.6,117.6,78000000.0
2007-03-30 04:25:00,117.607,117.611,117.568,117.568,183399994.0
2007-03-30 04:26:00,117.551,117.551,117.513,117.519,505000004.0
2007-03-30 04:27:00,117.51,117.515,117.485,117.488,393200005.0
2007-03-30 04:28:00,117.49,117.533,117.49,117.533,327600003.0
2007-03-30 04:29:00,117.53,117.562,117.524,117.558,304600000.0
2007-03-30 04:30:00,117.583,117.598,117.583,117.592,220199996.0
2007-03-30 04:31:00,117.589,117.611,117.589,117.611,172799998.0
2007-03-30 04:32:00,117.604,117.642,117.603,117.642,169799998.0
2007-03-30 04:33:00,117.644,117.646,117.617,117.617,115599999.0
2007-03-30 04:34:00,117.612,117.621,117.604,117.613,295399999.0
2007-03-30 04:35:00,117.615,117.623,117.596,117.611,227999998.0
2007-03-30 04:36:00,117.608,117.621,117.608,117.621,258200002.0
2007-03-30 04:37:00,117.615,117.628,117.612,117.612,308800000.0
2007-03-30 04:38:00,117.581,117.616,117.58,117.616,249299997.0
2007-03-30 04:39:00,117.617,117.631,117.617,117.631,92600000.0
2007-03-30 04:40:00,117.638,117.638,117.591,117.602,205100000.0
2007-03-30 04:41:00,117.618,117.631,117.618,117.62,258800004.0
2007-03-30 04:42:00,117.63,117.63,117.607,117.63,269000005.0
2007-03-30 04:43:00,117.632,117.632,117.617,117.629,241900002.0
2007-03-30 04:44:00,117.625,117.642,117.605,117.642,129700000.0
2007-03-30 04:45:00,117.654,117.667,117.654,117.662,147500001.0
2007-03-30 04:46:00,117.645,117.656,117.64,117.65,136000000.0
2007-03-30 04:47:00,117.65,117.664,117.643,117.659,267799997.0
2007-03-30 04:48:00,117.657,117.659,117.634,117.641,259199997.0
2007-03-30 04:49:00,117.643,117.65,117.629,117.635,239300001.0
2007-03-30 04:50:00,117.647,117.663,117.639,117.663,303399997.0
2007-03-30 04:51:00,117.658,117.67,117.658,117.662,201799997.0
2007-03-30 04:52:00,117.664,117.666,117.664,117.666,76100000.0
2007-03-30 04:53:00,117.666,117.673,117.661,117.673,314900001.0
2007-03-30 04:54:00,117.655,117.662,117.649,117.649,148299998.0
2007-03-30 04:55:00,117.646,117.658,117.646,117.65,220899999.0
2007-03-30 04:56:00,117.642,117.647,117.615,117.627,149199999.0
2007-03-30 04:57:00,117.631,117.642,117.625,117.635,395099999.0
2007-03-30 04:58:00,117.641,117.641,117.639,117.639,16200000.0
2007-03-30 04:59:00,117.624,117.632,117.614,117.614,163100000.0
2007-03-30 05:00:00,117.615,117.625,117.597,117.621,471199994.0
2007-03-30 05:01:00,117.624,117.624,117.593,117.614,192900003.0
2007-03-30 05:02:00,117.62,117.634,117.62,117.625,468000002.0
2007-03-30 05:03:00,117.628,117.634,117.598,117.608,275000006.0
2007-03-30 05:04:00,117.628,117.628,117.587,117.622,360400000.0
2007-03-30 05:05:00,117.623,117.63,117.618,117.625,240899996.0
2007-03-30 05:06:00,117.623,117.637,117.619,117.62,416999994.0
2007-03-30 05:07:00,117.633,117.633,117.604,117.606,217600005.0
2007-03-30 05:08:00,117.615,117.644,117.615,117.644,343300002.0
2007-03-30 05:09:00,117.633,117.663,117.627,117.627,304299995.0
2007-03-30 05:10:00,117.634,117.651,117.634,117.644,299399998.0
2007-03-30 05:11:00,117.632,117.659,117.632,117.652,253300002.0
2007-03-30 05:12:00,117.659,117.661,117.647,117.661,240500005.0
2007-03-30 05:13:00,117.652,117.653,117.641,117.65,338799997.0
2007-03-30 05:14:00,117.658,117.673,117.656,117.673,417500004.0
2007-03-30 05:15:00,117.671,117.679,117.668,117.668,352899993.0
2007-03-30 05:16:00,117.656,117.663,117.641,117.641,448999999.0
2007-03-30 05:17:00,117.637,117.646,117.628,117.642,273800000.0
2007-03-30 05:18:00,117.643,117.652,117.631,117.652,210700001.0
2007-03-30 05:19:00,117.653,117.664,117.652,117.659,492200006.0
2007-03-30 05:20:00,117.659,117.665,117.656,117.656,250499996.0
2007-03-30 05:21:00,117.653,117.67,117.653,117.67,174299999.0
2007-03-30 05:22:00,117.665,117.674,117.66,117.661,266900004.0
2007-03-30 05:23:00,117.647,117.657,117.635,117.635,773300008.0
2007-03-30 05:24:00,117.628,117.637,117.625,117.63,315600004.0
2007-03-30 05:25:00,117.621,117.622,117.608,117.608,756899993.0
2007-03-30 05:26:00,117.628,117.633,117.622,117.633,960200005.0
2007-03-30 05:27:00,117.632,117.637,117.629,117.632,376399997.0
2007-03-30 05:28:00,117.622,117.625,117.602,117.61,275799997.0
2007-03-30 05:29:00,117.605,117.618,117.595,117.603,290900002.0
2007-03-30 05:30:00,117.628,117.628,117.623,117.623,187999995.0
2007-03-30 05:31:00,117.618,117.618,117.579,117.609,289400000.0
2007-03-30 05:32:00,117.609,117.62,117.574,117.62,741100009.0
2007-03-30 05:33:00,117.603,117.603,117.595,117.595,94900002.0
2007-03-30 05:34:00,117.605,117.605,117.584,117.601,196500003.0
2007-03-30 05:35:00,117.605,117.608,117.604,117.608,79899998.0
2007-03-30 05:36:00,117.618,117.618,117.608,117.608,207400002.0
2007-03-30 05:37:00,117.619,117.631,117.619,117.626,291699998.0
2007-03-30 05:38:00,117.618,117.624,117.601,117.611,271900004.0
2007-03-30 05:39:00,117.603,117.608,117.584,117.608,241000005.0
2007-03-30 05:40:00,117.613,117.619,117.598,117.615,326300000.0
2007-03-30 05:41:00,117.624,117.646,117.623,117.646,561100004.0
2007-03-30 05:42:00,117.638,117.643,117.615,117.643,256200000.0
2007-03-30 05:43:00,117.645,117.663,117.626,117.663,696300007.0
2007-03-30 05:44:00,117.664,117.701,117.655,117.701,290100005.0
2007-03-30 05:45:00,117.714,117.751,117.714,117.742,436900000.0
2007-03-30 05:46:00,117.742,117.749,117.709,117.736,502099997.0
2007-03-30 05:47:00,117.742,117.743,117.728,117.735,368899997.0
2007-03-30 05:48:00,117.728,117.728,117.684,117.707,629600002.0
2007-03-30 05:49:00,117.708,117.726,117.708,117.715,419900002.0
2007-03-30 05:50:00,117.71,117.722,117.71,117.722,80500002.0
2007-03-30 05:51:00,117.727,117.764,117.727,117.764,88199999.0
2007-03-30 05:52:00,117.765,117.766,117.76,117.76,369799999.0
2007-03-30 05:53:00,117.756,117.756,117.747,117.751,69100001.0
2007-03-30 05:54:00,117.742,117.742,117.724,117.736,248699996.0
2007-03-30 05:55:00,117.74,117.745,117.718,117.745,741900004.0
2007-03-30 05:56:00,117.75,117.762,117.75,117.758,433200000.0
2007-03-30 05:57:00,117.766,117.779,117.76,117.776,966799997.0
2007-03-30 05:58:00,117.782,117.785,117.752,117.767,1005299995.0
2007-03-30 05:59:00,117.769,117.782,117.769,117.778,1042399991.0
2007-03-30 06:00:00,117.78,117.792,117.776,117.792,423799998.0
2007-03-30 06:01:00,117.8,117.808,117.792,117.792,205500006.0
2007-03-30 06:02:00,117.782,117.782,117.764,117.775,173399999.0
2007-03-30 06:03:00,117.77,117.77,117.729,117.745,428200002.0
2007-03-30 06:04:00,117.747,117.769,117.747,117.755,281600000.0
2007-03-30 06:05:00,117.751,117.751,117.726,117.741,583599999.0
2007-03-30 06:06:00,117.739,117.768,117.739,117.765,475799998.0
2007-03-30 06:07:00,117.768,117.77,117.749,117.752,257800001.0
2007-03-30 06:08:00,117.743,117.76,117.743,117.754,405600005.0
2007-03-30 06:09:00,117.725,117.755,117.72,117.753,300000002.0
2007-03-30 06:10:00,117.753,117.753,117.729,117.736,432200000.0
2007-03-30 06:11:00,117.734,117.744,117.729,117.732,1034700001.0
2007-03-30 06:12:00,117.72,117.742,117.711,117.73,750900003.0
2007-03-30 06:13:00,117.737,117.744,117.732,117.732,820499993.0
2007-03-30 06:14:00,117.741,117.748,117.723,117.744,628399999.0
2007-03-30 06:15:00,117.742,117.745,117.705,117.727,1405199997.0
2007-03-30 06:16:00,117.738,117.757,117.728,117.757,422799993.0
2007-03-30 06:17:00,117.769,117.78,117.767,117.77,1114800000.0
2007-03-30 06:18:00,117.77,117.775,117.744,117.76,511500001.0
2007-03-30 06:19:00,117.761,117.772,117.759,117.772,903400000.0
2007-03-30 06:20:00,117.754,117.763,117.734,117.742,619400003.0
2007-03-30 06:21:00,117.743,117.755,117.735,117.735,217100000.0
2007-03-30 06:22:00,117.752,117.764,117.747,117.757,411299997.0
2007-03-30 06:23:00,117.751,117.756,117.719,117.756,417800000.0
2007-03-30 06:24:00,117.758,117.76,117.747,117.757,245399999.0
2007-03-30 06:25:00,117.753,117.791,117.753,117.786,361000000.0
2007-03-30 06:26:00,117.792,117.798,117.775,117.79,398299999.0
2007-03-30 06:27:00,117.794,117.799,117.779,117.795,829500009.0
2007-03-30 06:28:00,117.795,117.814,117.795,117.803,211999997.0
2007-03-30 06:29:00,117.807,117.857,117.807,117.819,952299984.0
2007-03-30 06:30:00,117.838,117.852,117.827,117.852,598799999.0
2007-03-30 06:31:00,117.854,117.862,117.842,117.848,267600001.0
2007-03-30 06:32:00,117.853,117.853,117.842,117.843,665099995.0
2007-03-30 06:33:00,117.84,117.854,117.838,117.838,952899996.0
2007-03-30 06:34:00,117.835,117.845,117.824,117.838,1990000000.0
2007-03-30 06:35:00,117.839,117.847,117.821,117.835,1436700003.0
2007-03-30 06:36:00,117.832,117.832,117.82,117.831,805500008.0
2007-03-30 06:37:00,117.821,117.826,117.813,117.822,1656099998.0
2007-03-30 06:38:00,117.81,117.824,117.795,117.822,1308400004.0
2007-03-30 06:39:00,117.823,117.829,117.783,117.829,1103599991.0
2007-03-30 06:40:00,117.825,117.841,117.8,117.818,1034400011.0
2007-03-30 06:41:00,117.817,117.824,117.796,117.802,1126100007.0
2007-03-30 06:42:00,117.821,117.848,117.821,117.848,1706900001.0
2007-03-30 06:43:00,117.849,117.86,117.842,117.842,865999992.0
2007-03-30 06:44:00,117.849,117.85,117.837,117.848,1719200005.0
2007-03-30 06:45:00,117.842,117.845,117.809,117.845,1397900007.0
2007-03-30 06:46:00,117.85,117.862,117.818,117.842,601899990.0
2007-03-30 06:47:00,117.843,117.858,117.825,117.841,571400001.0
2007-03-30 06:48:00,117.848,117.851,117.825,117.837,240000002.0
2007-03-30 06:49:00,117.851,117.872,117.839,117.872,496400004.0
2007-03-30 06:50:00,117.858,117.879,117.834,117.834,269199996.0
2007-03-30 06:51:00,117.842,117.842,117.826,117.827,718200000.0
2007-03-30 06:52:00,117.823,117.829,117.79,117.818,1500299993.0
2007-03-30 06:53:00,117.815,117.848,117.806,117.839,682000000.0
2007-03-30 06:54:00,117.845,117.849,117.818,117.826,855700003.0
2007-03-30 06:55:00,117.822,117.822,117.81,117.818,472999999.0
2007-03-30 06:56:00,117.823,117.839,117.823,117.83,1049800006.0
2007-03-30 06:57:00,117.825,117.825,117.791,117.81,959800015.0
2007-03-30 06:58:00,117.828,117.843,117.797,117.831,953200005.0
2007-03-30 06:59:00,117.84,117.84,117.83,117.83,1624399994.0
2007-03-30 07:00:00,117.84,117.84,117.84,117.84,1624399994.0
2007-03-30 07:01:00,117.85,117.85,117.84,117.84,1624399994.0
2007-03-30 07:02:00,117.826,117.84,117.812,117.84,1624399994.0
2007-03-30 07:03:00,117.843,117.846,117.809,117.824,670800000.0
2007-03-30 07:04:00,117.816,117.834,117.816,117.834,1588699992.0
2007-03-30 07:05:00,117.837,117.841,117.8,117.8,564000002.0
2007-03-30 07:06:00,117.832,117.833,117.809,117.833,1090700009.0
2007-03-30 07:07:00,117.818,117.838,117.806,117.838,178700001.0
2007-03-30 07:08:00,117.838,117.842,117.834,117.841,904500000.0
2007-03-30 07:09:00,117.84,117.847,117.822,117.831,1582699991.0
2007-03-30 07:10:00,117.826,117.826,117.797,117.822,1120799996.0
2007-03-30 07:11:00,117.827,117.84,117.799,117.831,875000001.0
2007-03-30 07:12:00,117.83,117.839,117.792,117.831,1964703836.0
2007-03-30 07:13:00,117.807,117.851,117.795,117.851,1702999998.0
2007-03-30 07:14:00,117.846,117.856,117.796,117.856,1144299991.0
2007-03-30 07:15:00,117.862,117.862,117.842,117.845,1584399996.0
2007-03-30 07:16:00,117.838,117.851,117.81,117.838,1173599992.0
2007-03-30 07:17:00,117.842,117.857,117.841,117.842,1068700015.0
2007-03-30 07:18:00,117.84,117.849,117.813,117.843,1196000005.0
2007-03-30 07:19:00,117.86,117.86,117.84,117.84,1362100001.0
2007-03-30 07:20:00,117.843,117.85,117.828,117.845,1362100001.0
2007-03-30 07:21:00,117.847,117.852,117.836,117.842,1149300014.0
2007-03-30 07:22:00,117.84,117.85,117.808,117.85,483900000.0
2007-03-30 07:23:00,117.856,117.86,117.825,117.837,420799995.0
2007-03-30 07:24:00,117.844,117.85,117.821,117.843,456399998.0
2007-03-30 07:25:00,117.855,117.855,117.85,117.855,384699993.0
2007-03-30 07:26:00,117.835,117.851,117.82,117.82,699799999.0
2007-03-30 07:28:00,117.87,117.87,117.86,117.86,1304000007.0
2007-03-30 07:29:00,117.85,117.86,117.85,117.85,1304000007.0
2007-03-30 07:30:00,117.86,117.86,117.85,117.86,1304000007.0
2007-03-30 07:31:00,117.85,117.86,117.85,117.86,1304000007.0
2007-03-30 07:32:00,117.851,117.851,117.822,117.835,1304000007.0
2007-03-30 07:33:00,117.822,117.822,117.762,117.762,1033000003.0
2007-03-30 07:34:00,117.746,117.76,117.682,117.719,768199994.0
2007-03-30 07:35:00,117.708,117.752,117.702,117.752,909199982.0
2007-03-30 07:36:00,117.739,117.739,117.709,117.722,1015899998.0
2007-03-30 07:37:00,117.72,117.742,117.717,117.732,1257899992.0
2007-03-30 07:38:00,117.73,117.743,117.73,117.743,1083499995.0
2007-03-30 07:39:00,117.742,117.749,117.712,117.73,951600007.0
2007-03-30 07:40:00,117.717,117.717,117.697,117.697,819600009.0
2007-03-30 07:41:00,117.687,117.687,117.645,117.645,252700000.0
2007-03-30 07:42:00,117.638,117.659,117.621,117.645,977399998.0
2007-03-30 07:43:00,117.643,117.651,117.634,117.638,1201700009.0
2007-03-30 07:44:00,117.643,117.659,117.64,117.65,1446900003.0
2007-03-30 07:45:00,117.648,117.664,117.64,117.664,1090099989.0
2007-03-30 07:46:00,117.66,117.662,117.64,117.657,774300002.0
2007-03-30 07:47:00,117.69,117.69,117.66,117.66,1942199988.0
2007-03-30 07:48:00,117.659,117.677,117.654,117.677,1942199988.0
2007-03-30 07:49:00,117.675,117.689,117.664,117.664,961199998.0
2007-03-30 07:50:00,117.653,117.66,117.621,117.66,1097899995.0
2007-03-30 07:51:00,117.666,117.687,117.644,117.644,691799994.0
2007-03-30 07:52:00,117.645,117.66,117.634,117.653,829500003.0
2007-03-30 07:53:00,117.66,117.66,117.635,117.64,1633299998.0
2007-03-30 07:54:00,117.643,117.648,117.632,117.638,948199995.0
2007-03-30 07:55:00,117.645,117.651,117.633,117.651,778699999.0
2007-03-30 07:56:00,117.652,117.652,117.628,117.628,747299998.0
2007-03-30 07:57:00,117.627,117.634,117.625,117.63,1260200001.0
2007-03-30 07:58:00,117.631,117.631,117.607,117.62,535800000.0
2007-03-30 07:59:00,117.622,117.64,117.622,117.634,255799998.0
2007-03-30 08:00:00,117.645,117.65,117.632,117.637,947100008.0
2007-03-30 08:01:00,117.63,117.63,117.614,117.614,1530599993.0
2007-03-30 08:02:00,117.626,117.638,117.622,117.635,813500000.0
2007-03-30 08:03:00,117.63,117.634,117.613,117.633,844900000.0
2007-03-30 08:04:00,117.625,117.648,117.618,117.639,385799997.0
2007-03-30 08:05:00,117.649,117.668,117.649,117.665,1758400011.0
2007-03-30 08:06:00,117.664,117.676,117.658,117.676,1046500001.0
2007-03-30 08:07:00,117.67,117.67,117.638,117.638,979400002.0
2007-03-30 08:08:00,117.638,117.653,117.638,117.653,721700011.0
2007-03-30 08:09:00,117.658,117.697,117.655,117.691,1046999997.0
2007-03-30 08:10:00,117.695,117.704,117.68,117.696,700200001.0
2007-03-30 08:11:00,117.7,117.723,117.7,117.72,1845799994.0
2007-03-30 08:12:00,117.721,117.728,117.707,117.72,748500001.0
2007-03-30 08:13:00,117.722,117.749,117.722,117.727,1015200006.0
2007-03-30 08:14:00,117.728,117.741,117.728,117.737,718900004.0
2007-03-30 08:15:00,117.728,117.741,117.721,117.721,860600005.0
2007-03-30 08:16:00,117.722,117.739,117.719,117.73,558800006.0
2007-03-30 08:17:00,117.735,117.74,117.707,117.72,786300000.0
2007-03-30 08:18:00,117.725,117.731,117.714,117.72,1117400004.0
2007-03-30 08:19:00,117.722,117.729,117.708,117.708,880099999.0
2007-03-30 08:20:00,117.708,117.727,117.707,117.717,1275100001.0
2007-03-30 08:21:00,117.708,117.717,117.684,117.702,895100003.0
2007-03-30 08:22:00,117.707,117.711,117.689,117.699,145799998.0
2007-03-30 08:23:00,117.712,117.719,117.699,117.707,508400000.0
2007-03-30 08:24:00,117.722,117.722,117.707,117.707,962500004.0
2007-03-30 08:25:00,117.701,117.701,117.658,117.675,1198300016.0
2007-03-30 08:26:00,117.673,117.673,117.631,117.645,1099699997.0
2007-03-30 08:27:00,117.66,117.679,117.66,117.679,1663799997.0
2007-03-30 08:28:00,117.68,117.719,117.68,117.713,1388599994.0
2007-03-30 08:29:00,117.725,117.737,117.688,117.688,672599995.0
2007-03-30 08:30:00,117.689,117.715,117.689,117.713,583800004.0
2007-03-30 08:31:00,117.715,117.722,117.71,117.716,994300014.0
2007-03-30 08:32:00,117.727,117.75,117.727,117.743,1622800006.0
2007-03-30 08:33:00,117.77,117.82,117.75,117.79,1505299996.0
2007-03-30 08:34:00,117.777,117.824,117.777,117.824,1505299996.0
2007-03-30 08:35:00,117.818,117.818,117.801,117.806,1561999985.0
2007-03-30 08:36:00,117.8,117.8,117.76,117.77,651800001.0
2007-03-30 08:37:00,117.762,117.789,117.757,117.775,651800001.0
2007-03-30 08:38:00,117.775,117.8,117.775,117.8,1169400006.0
2007-03-30 08:39:00,117.793,117.802,117.789,117.797,749299998.0
2007-03-30 08:40:00,117.781,117.808,117.775,117.808,1755100000.0
2007-03-30 08:41:00,117.819,117.844,117.819,117.82,781999991.0
2007-03-30 08:42:00,117.819,117.819,117.788,117.788,813000000.0
2007-03-30 08:43:00,117.787,117.796,117.777,117.786,741499996.0
2007-03-30 08:44:00,117.782,117.798,117.777,117.797,1954300009.0
2007-03-30 08:45:00,117.795,117.804,117.785,117.794,876100003.0
2007-03-30 08:46:00,117.797,117.812,117.797,117.807,598800001.0
2007-03-30 08:47:00,117.811,117.817,117.779,117.807,1185799999.0
2007-03-30 08:48:00,117.813,117.831,117.812,117.831,757100001.0
2007-03-30 08:49:00,117.829,117.829,117.809,117.813,864299999.0
2007-03-30 08:50:00,117.81,117.81,117.794,117.797,519800000.0
2007-03-30 08:51:00,117.8,117.808,117.794,117.805,1972399992.0
2007-03-30 08:52:00,117.806,117.817,117.806,117.817,2096199986.0
2007-03-30 08:53:00,117.822,117.833,117.808,117.808,1017099994.0
2007-03-30 08:54:00,117.8,117.816,117.774,117.816,746899997.0
2007-03-30 08:55:00,117.822,117.822,117.747,117.752,856699994.0
2007-03-30 08:56:00,117.753,117.788,117.751,117.788,1343100002.0
2007-03-30 08:57:00,117.796,117.828,117.796,117.828,677699994.0
2007-03-30 08:58:00,117.831,117.831,117.813,117.822,733499997.0
2007-03-30 08:59:00,117.818,117.827,117.818,117.825,676600008.0
2007-03-30 09:00:00,117.819,117.833,117.786,117.824,1551099994.0
2007-03-30 09:01:00,117.828,117.847,117.826,117.847,1484099992.0
2007-03-30 09:02:00,117.854,117.893,117.851,117.89,1044000002.0
2007-03-30 09:03:00,117.9,117.92,117.9,117.901,370800000.0
2007-03-30 09:04:00,117.9,117.909,117.894,117.9,1931299997.0
2007-03-30 09:05:00,117.904,117.909,117.89,117.896,1916199995.0
2007-03-30 09:06:00,117.894,117.899,117.884,117.895,1462100003.0
2007-03-30 09:07:00,117.888,117.888,117.865,117.877,1862599993.0
2007-03-30 09:08:00,117.866,117.869,117.853,117.858,1890299995.0
2007-03-30 09:09:00,117.856,117.856,117.841,117.852,2132699995.0
2007-03-30 09:10:00,117.845,117.845,117.824,117.827,1128099998.0
2007-03-30 09:11:00,117.819,117.822,117.773,117.794,1111599999.0
2007-03-30 09:12:00,117.795,117.797,117.771,117.793,425300002.0
2007-03-30 09:13:00,117.8,117.806,117.792,117.795,1498099986.0
2007-03-30 09:14:00,117.774,117.795,117.731,117.793,2005800003.0
2007-03-30 09:15:00,117.8,117.825,117.8,117.82,673900013.0
2007-03-30 09:16:00,117.82,117.82,117.757,117.818,956200004.0
2007-03-30 09:17:00,117.834,117.861,117.825,117.853,1945100003.0
2007-03-30 09:18:00,117.852,117.855,117.823,117.855,1273800003.0
2007-03-30 09:19:00,117.856,117.864,117.841,117.841,1669800006.0
2007-03-30 09:20:00,117.84,117.859,117.838,117.859,746400003.0
2007-03-30 09:21:00,117.841,117.861,117.83,117.852,1289899987.0
2007-03-30 09:22:00,117.847,117.847,117.809,117.836,1332000003.0
2007-03-30 09:23:00,117.845,117.873,117.832,117.873,1947600008.0
2007-03-30 09:24:00,117.9,117.91,117.9,117.9,1564399999.0
2007-03-30 09:25:00,117.91,117.91,117.9,117.91,1564399999.0
2007-03-30 09:26:00,117.93,117.98,117.92,117.98,1564399999.0
2007-03-30 09:27:00,117.97,117.97,117.94,117.96,1564399999.0
2007-03-30 09:28:00,117.97,117.97,117.95,117.96,1564399999.0
2007-03-30 09:29:00,117.951,117.972,117.947,117.959,1564399999.0
2007-03-30 09:30:00,117.98,117.98,117.96,117.97,1821299996.0
2007-03-30 09:31:00,117.96,117.97,117.95,117.96,1821299996.0
2007-03-30 09:32:00,117.957,117.978,117.946,117.973,1821299996.0
2007-03-30 09:33:00,117.966,117.976,117.959,117.976,2117800002.0
2007-03-30 09:34:00,117.97,117.98,117.97,117.97,2063999994.0
2007-03-30 09:35:00,117.98,117.98,117.97,117.97,2063999994.0
2007-03-30 09:36:00,117.98,117.98,117.97,117.98,2063999994.0
2007-03-30 09:37:00,117.99,118.03,117.99,118.03,2063999994.0
2007-03-30 09:38:00,118.04,118.04,117.99,117.99,2063999994.0
2007-03-30 09:39:00,117.98,117.99,117.97,117.97,2063999994.0
2007-03-30 09:40:00,117.98,118.01,117.98,118.0,2063999994.0
2007-03-30 09:41:00,117.99,117.99,117.97,117.97,2063999994.0
2007-03-30 09:42:00,117.98,117.98,117.96,117.96,2063999994.0
2007-03-30 09:43:00,117.95,117.96,117.95,117.96,2063999994.0
2007-03-30 09:44:00,117.97,117.97,117.96,117.97,2063999994.0
2007-03-30 09:45:00,117.98,117.99,117.98,117.99,2063999994.0
2007-03-30 09:46:00,117.97,117.97,117.96,117.96,2063999994.0
2007-03-30 09:47:00,117.963,117.963,117.946,117.95,2063999994.0
2007-03-30 09:48:00,117.95,117.96,117.943,117.953,1778699996.0
2007-03-30 09:49:00,117.97,117.97,117.95,117.96,2042900007.0
2007-03-30 09:50:00,117.95,117.98,117.95,117.98,2042900007.0
2007-03-30 09:51:00,117.97,117.97,117.97,117.97,2042900007.0
2007-03-30 09:52:00,117.98,117.98,117.97,117.98,2042900007.0
2007-03-30 09:53:00,117.99,118.02,117.99,118.02,2042900007.0
2007-03-30 09:54:00,118.03,118.03,118.0,118.0,2042900007.0
2007-03-30 09:55:00,118.01,118.05,118.01,118.05,2042900007.0
2007-03-30 09:56:00,118.06,118.06,118.05,118.05,2042900007.0
2007-03-30 09:57:00,118.06,118.06,118.04,118.05,2042900007.0
2007-03-30 09:58:00,118.042,118.043,118.031,118.032,2042900007.0
2007-03-30 09:59:00,118.025,118.035,118.024,118.03,319799995.0
2007-03-30 10:00:00,118.014,118.018,117.982,118.018,197700004.0
2007-03-30 10:01:00,117.998,118.009,117.991,118.006,184100003.0
2007-03-30 10:02:00,118.007,118.031,118.003,118.014,364200003.0
2007-03-30 10:03:00,118.021,118.03,118.009,118.009,301399994.0
2007-03-30 10:04:00,118.0,118.0,117.992,117.997,126900004.0
2007-03-30 10:05:00,118.001,118.001,117.965,117.974,171400001.0
2007-03-30 10:06:00,117.984,117.998,117.984,117.998,95400001.0
2007-03-30 10:07:00,118.004,118.011,118.004,118.011,92499998.0
2007-03-30 10:08:00,118.009,118.016,118.005,118.015,301500000.0
2007-03-30 10:09:00,117.993,118.004,117.984,118.004,271799999.0
2007-03-30 10:10:00,118.019,118.019,118.008,118.011,147400002.0
2007-03-30 10:11:00,118.017,118.026,118.01,118.024,194900003.0
2007-03-30 10:12:00,118.023,118.024,118.014,118.016,120299998.0
2007-03-30 10:13:00,118.021,118.03,118.019,118.019,340200008.0
2007-03-30 10:14:00,118.032,118.039,118.018,118.033,340199996.0
2007-03-30 10:15:00,118.02,118.029,118.02,118.027,231199997.0
2007-03-30 10:16:00,118.026,118.037,118.026,118.037,9700000.0
2007-03-30 10:17:00,118.047,118.064,118.047,118.064,275000003.0
2007-03-30 10:18:00,118.063,118.069,118.055,118.055,283899997.0
2007-03-30 10:19:00,118.055,118.065,118.052,118.057,323400005.0
2007-03-30 10:20:00,118.049,118.059,118.048,118.054,237099995.0
2007-03-30 10:21:00,118.077,118.107,118.077,118.107,78899998.0
2007-03-30 10:22:00,118.126,118.135,118.112,118.112,120700000.0
2007-03-30 10:23:00,118.101,118.113,118.101,118.107,186399998.0
2007-03-30 10:24:00,118.104,118.104,118.078,118.088,228399999.0
2007-03-30 10:25:00,118.078,118.078,118.059,118.068,245400002.0
2007-03-30 10:26:00,118.077,118.078,118.07,118.07,160600003.0
2007-03-30 10:27:00,118.077,118.084,118.077,118.083,135599995.0
2007-03-30 10:28:00,118.077,118.077,118.058,118.064,147700000.0
2007-03-30 10:29:00,118.067,118.089,118.067,118.08,339099996.0
2007-03-30 10:30:00,118.083,118.09,118.065,118.065,305899995.0
2007-03-30 10:31:00,118.057,118.057,118.055,118.055,5300000.0
2007-03-30 10:32:00,118.069,118.071,118.069,118.071,28400000.0
2007-03-30 10:33:00,118.067,118.077,118.06,118.074,190800002.0
2007-03-30 10:34:00,118.08,118.085,118.077,118.085,189799999.0
2007-03-30 10:35:00,118.082,118.089,118.076,118.081,311700004.0
2007-03-30 10:36:00,118.085,118.091,118.078,118.08,322100006.0
2007-03-30 10:37:00,118.088,118.104,118.088,118.104,72500002.0
2007-03-30 10:38:00,118.108,118.108,118.09,118.095,157799997.0
2007-03-30 10:39:00,118.084,118.092,118.08,118.08,172199998.0
2007-03-30 10:40:00,118.063,118.068,118.052,118.053,176000000.0
2007-03-30 10:41:00,118.052,118.062,118.044,118.062,236099998.0
2007-03-30 10:42:00,118.077,118.085,118.064,118.064,302999999.0
2007-03-30 10:43:00,118.056,118.067,118.053,118.065,257199999.0
2007-03-30 10:44:00,118.055,118.059,118.038,118.059,306500004.0
2007-03-30 10:45:00,118.064,118.064,118.052,118.052,165800005.0
2007-03-30 10:46:00,118.048,118.048,118.024,118.033,249199997.0
2007-03-30 10:47:00,118.028,118.036,118.028,118.03,213900001.0
2007-03-30 10:48:00,118.026,118.029,118.026,118.029,16500000.0
2007-03-30 10:49:00,118.007,118.007,117.991,117.991,74000002.0
2007-03-30 10:50:00,117.986,118.004,117.977,117.977,359199994.0
2007-03-30 10:51:00,118.033,118.057,118.033,118.057,39200000.0
2007-03-30 10:52:00,118.068,118.068,118.049,118.051,128099999.0
2007-03-30 10:53:00,118.053,118.071,118.053,118.067,330899998.0
2007-03-30 10:54:00,118.059,118.069,118.058,118.06,216899996.0
2007-03-30 10:55:00,118.05,118.064,118.038,118.058,352899991.0
2007-03-30 10:56:00,118.062,118.076,118.061,118.07,87100000.0
2007-03-30 10:57:00,118.081,118.081,118.067,118.067,164900004.0
2007-03-30 10:58:00,118.076,118.079,118.076,118.079,79599998.0
2007-03-30 10:59:00,118.07,118.07,118.057,118.064,135299998.0
2007-03-30 11:00:00,118.062,118.069,118.059,118.065,255900003.0
2007-03-30 11:01:00,118.066,118.066,118.064,118.064,120400001.0
2007-03-30 11:02:00,118.077,118.083,118.076,118.083,134000005.0
2007-03-30 11:03:00,118.081,118.081,118.062,118.068,211900003.0
2007-03-30 11:04:00,118.07,118.07,118.052,118.055,145700000.0
2007-03-30 11:05:00,118.053,118.058,118.049,118.054,141599997.0
2007-03-30 11:06:00,118.057,118.057,118.035,118.052,195099998.0
2007-03-30 11:07:00,118.063,118.065,118.055,118.065,113500001.0
2007-03-30 11:08:00,118.078,118.082,118.07,118.07,171599998.0
2007-03-30 11:09:00,118.079,118.084,118.069,118.084,269799993.0
2007-03-30 11:10:00,118.05,118.064,118.04,118.057,185199996.0
2007-03-30 11:11:00,118.07,118.07,118.044,118.057,114800001.0
2007-03-30 11:12:00,118.032,118.055,118.009,118.055,470499996.0
2007-03-30 11:13:00,118.056,118.057,118.04,118.044,307600006.0
2007-03-30 11:14:00,118.042,118.051,118.029,118.051,212099996.0
2007-03-30 11:15:00,118.051,118.051,118.046,118.048,95999999.0
2007-03-30 11:16:00,118.048,118.048,118.026,118.026,75100002.0
2007-03-30 11:17:00,118.045,118.052,118.038,118.052,196200003.0
2007-03-30 11:18:00,118.047,118.047,118.033,118.042,184700000.0
2007-03-30 11:19:00,118.041,118.051,118.024,118.04,317400004.0
2007-03-30 11:20:00,118.035,118.044,118.016,118.044,173899998.0
2007-03-30 11:21:00,118.035,118.051,118.031,118.044,251900002.0
2007-03-30 11:22:00,118.048,118.048,118.036,118.045,168800003.0
2007-03-30 11:23:00,118.048,118.053,118.042,118.053,251300003.0
2007-03-30 11:24:00,118.046,118.049,118.044,118.044,90799998.0
2007-03-30 11:25:00,118.044,118.048,118.044,118.048,31700000.0
2007-03-30 11:26:00,118.049,118.052,118.043,118.043,123100003.0
2007-03-30 11:27:00,118.04,118.04,118.026,118.026,148999999.0
2007-03-30 11:28:00,118.027,118.027,118.018,118.018,172799997.0
2007-03-30 11:29:00,118.016,118.027,118.004,118.017,250000005.0
2007-03-30 11:30:00,118.036,118.038,118.021,118.024,277899995.0
2007-03-30 11:31:00,118.042,118.088,118.042,118.084,241899997.0
2007-03-30 11:32:00,118.081,118.087,118.064,118.064,204400003.0
2007-03-30 11:33:00,118.076,118.076,118.062,118.065,182400002.0
2007-03-30 11:34:00,118.074,118.074,118.033,118.034,124499999.0
2007-03-30 11:35:00,118.031,118.046,118.028,118.037,158900004.0
2007-03-30 11:36:00,118.039,118.052,118.034,118.047,390200002.0
2007-03-30 11:37:00,118.052,118.068,118.037,118.037,284099996.0
2007-03-30 11:38:00,118.023,118.033,118.014,118.017,231600003.0
2007-03-30 11:39:00,118.008,118.008,117.975,117.975,170700000.0
2007-03-30 11:40:00,117.987,118.009,117.987,118.009,216599998.0
2007-03-30 11:41:00,117.996,118.005,117.996,118.005,233600001.0
2007-03-30 11:42:00,118.007,118.01,117.995,118.0,239299999.0
2007-03-30 11:43:00,117.986,117.987,117.986,117.987,108699996.0
2007-03-30 11:44:00,117.985,117.998,117.985,117.998,130000000.0
2007-03-30 11:45:00,118.002,118.002,117.998,117.998,60400001.0
2007-03-30 11:46:00,118.005,118.005,118.002,118.002,36000000.0
2007-03-30 11:47:00,118.01,118.02,118.001,118.019,262800002.0
2007-03-30 11:48:00,118.03,118.037,118.022,118.025,244200003.0
2007-03-30 11:49:00,118.024,118.028,118.019,118.019,214999997.0
2007-03-30 11:50:00,118.004,118.022,117.976,118.022,160299998.0
2007-03-30 11:51:00,118.029,118.032,118.016,118.023,267200003.0
2007-03-30 11:52:00,118.029,118.038,118.021,118.033,252800005.0
2007-03-30 11:53:00,118.032,118.037,118.02,118.031,248100001.0
2007-03-30 11:54:00,118.025,118.028,118.025,118.028,62500001.0
2007-03-30 11:55:00,118.028,118.031,118.021,118.025,307799998.0
2007-03-30 11:56:00,118.028,118.032,118.012,118.028,234299997.0
2007-03-30 11:57:00,118.018,118.04,118.01,118.04,154000002.0
2007-03-30 11:58:00,118.027,118.039,117.981,118.039,204999996.0
2007-03-30 11:59:00,118.038,118.059,118.029,118.059,293300000.0
2007-03-30 12:00:00,118.06,118.071,118.06,118.071,334199997.0
2007-03-30 12:01:00,118.079,118.088,118.068,118.082,263300005.0
2007-03-30 12:02:00,118.08,118.089,118.07,118.07,266100003.0
2007-03-30 12:03:00,118.079,118.081,118.079,118.081,33300000.0
2007-03-30 12:04:00,118.091,118.091,118.076,118.088,200800002.0
2007-03-30 12:05:00,118.082,118.09,118.074,118.09,164999997.0
2007-03-30 12:06:00,118.088,118.101,118.077,118.098,284200005.0
2007-03-30 12:07:00,118.093,118.098,118.092,118.098,197500003.0
2007-03-30 12:08:00,118.098,118.1,118.081,118.092,252999997.0
2007-03-30 12:09:00,118.095,118.1,118.084,118.087,305899998.0
2007-03-30 12:10:00,118.082,118.084,118.056,118.078,310400004.0
2007-03-30 12:11:00,118.075,118.075,118.047,118.055,407500005.0
2007-03-30 12:12:00,118.052,118.059,118.041,118.05,245900007.0
2007-03-30 12:13:00,118.038,118.046,118.016,118.046,101399999.0
2007-03-30 12:14:00,118.05,118.05,118.037,118.044,114299998.0
2007-03-30 12:15:00,118.045,118.05,118.021,118.021,218099999.0
2007-03-30 12:16:00,118.022,118.027,118.013,118.02,265399998.0
2007-03-30 12:17:00,118.035,118.057,118.035,118.057,67799998.0
2007-03-30 12:18:00,118.068,118.071,118.063,118.069,283600005.0
2007-03-30 12:19:00,118.059,118.07,118.055,118.065,365100008.0
2007-03-30 12:20:00,118.055,118.071,118.038,118.063,256000005.0
2007-03-30 12:21:00,118.063,118.072,118.058,118.072,155399997.0
2007-03-30 12:22:00,118.074,118.074,118.06,118.072,234699996.0
2007-03-30 12:23:00,118.048,118.058,118.034,118.04,342799997.0
2007-03-30 12:24:00,118.067,118.067,118.052,118.052,74100000.0
2007-03-30 12:25:00,118.039,118.054,118.027,118.027,322400001.0
2007-03-30 12:26:00,118.021,118.025,118.01,118.014,321799997.0
2007-03-30 12:27:00,118.01,118.01,117.97,117.97,212799998.0
2007-03-30 12:28:00,117.966,117.991,117.955,117.955,232100002.0
2007-03-30 12:29:00,117.951,117.951,117.93,117.939,347200003.0
2007-03-30 12:30:00,117.938,117.949,117.938,117.941,355499995.0
2007-03-30 12:31:00,117.935,117.935,117.915,117.927,170099999.0
2007-03-30 12:32:00,117.937,117.955,117.937,117.946,148299999.0
2007-03-30 12:33:00,117.958,117.963,117.942,117.942,194300006.0
2007-03-30 12:34:00,117.942,117.942,117.921,117.933,293700002.0
2007-03-30 12:35:00,117.933,117.938,117.925,117.925,338600007.0
2007-03-30 12:36:00,117.93,117.938,117.93,117.938,9800000.0
2007-03-30 12:37:00,117.945,117.953,117.944,117.944,195800006.0
2007-03-30 12:38:00,117.947,117.959,117.945,117.958,344599995.0
2007-03-30 12:39:00,117.961,117.962,117.933,117.933,260300002.0
2007-03-30 12:40:00,117.939,117.945,117.937,117.937,211599996.0
2007-03-30 12:41:00,117.92,117.938,117.909,117.938,343599994.0
2007-03-30 12:42:00,117.945,117.946,117.938,117.938,206600000.0
2007-03-30 12:43:00,117.95,117.963,117.95,117.963,75899997.0
2007-03-30 12:44:00,117.96,117.963,117.945,117.963,209599999.0
2007-03-30 12:45:00,117.966,117.974,117.966,117.974,82299999.0
2007-03-30 12:46:00,117.98,117.98,117.972,117.972,185500000.0
2007-03-30 12:47:00,117.974,117.991,117.974,117.985,67100002.0
2007-03-30 12:48:00,117.995,118.006,117.995,118.006,83900000.0
2007-03-30 12:49:00,118.008,118.011,118.004,118.007,216400001.0
2007-03-30 12:50:00,118.0,118.001,117.989,118.001,100300000.0
2007-03-30 12:51:00,117.997,118.029,117.997,118.022,175999998.0
2007-03-30 12:52:00,118.042,118.053,118.037,118.053,194199996.0
2007-03-30 12:53:00,118.061,118.061,118.041,118.042,255900001.0
2007-03-30 12:54:00,118.033,118.033,118.012,118.022,332199997.0
2007-03-30 12:55:00,118.014,118.036,118.009,118.036,290399992.0
2007-03-30 12:56:00,118.041,118.044,118.041,118.044,16800000.0
2007-03-30 12:57:00,118.052,118.06,118.045,118.051,357400009.0
2007-03-30 12:58:00,118.043,118.071,118.038,118.063,306600006.0
2007-03-30 12:59:00,118.066,118.068,118.037,118.037,279899998.0
2007-03-30 13:00:00,118.031,118.031,118.019,118.019,91399998.0
2007-03-30 13:01:00,118.026,118.045,118.026,118.039,108800000.0
2007-03-30 13:02:00,118.043,118.048,118.021,118.037,267999999.0
2007-03-30 13:03:00,118.05,118.059,118.05,118.051,108299999.0
2007-03-30 13:04:00,118.055,118.062,118.046,118.062,233199998.0
2007-03-30 13:05:00,118.055,118.058,118.048,118.053,244299994.0
2007-03-30 13:06:00,118.046,118.053,118.019,118.053,221399998.0
2007-03-30 13:07:00,118.063,118.069,118.061,118.065,258300003.0
2007-03-30 13:08:00,118.065,118.067,118.045,118.058,257000004.0
2007-03-30 13:09:00,118.049,118.061,118.045,118.061,194900002.0
2007-03-30 13:10:00,118.075,118.08,118.075,118.08,42100001.0
2007-03-30 13:11:00,118.089,118.089,118.081,118.081,73699997.0
2007-03-30 13:12:00,118.069,118.079,118.051,118.065,286700002.0
2007-03-30 13:13:00,118.068,118.081,118.055,118.062,277600005.0
2007-03-30 13:14:00,118.083,118.085,118.075,118.078,261900000.0
2007-03-30 13:15:00,118.083,118.083,118.071,118.078,145599999.0
2007-03-30 13:16:00,118.082,118.083,118.077,118.083,172200000.0
2007-03-30 13:17:00,118.083,118.091,118.081,118.081,227200001.0
2007-03-30 13:18:00,118.089,118.107,118.089,118.102,60500000.0
2007-03-30 13:19:00,118.098,118.1,118.088,118.094,284700001.0
2007-03-30 13:20:00,118.088,118.099,118.074,118.095,412500000.0
2007-03-30 13:21:00,118.089,118.089,118.089,118.089,11700000.0
2007-03-30 13:22:00,118.082,118.091,118.078,118.078,258299995.0
2007-03-30 13:23:00,118.082,118.098,118.082,118.097,147500002.0
2007-03-30 13:24:00,118.075,118.084,118.053,118.084,57400001.0
2007-03-30 13:25:00,118.103,118.107,118.103,118.107,119400002.0
2007-03-30 13:26:00,118.102,118.105,118.058,118.083,170999994.0
2007-03-30 13:27:00,118.109,118.124,118.109,118.124,171899995.0
2007-03-30 13:28:00,118.118,118.123,118.101,118.113,330300008.0
2007-03-30 13:29:00,118.13,118.13,118.11,118.11,26200000.0
2007-03-30 13:30:00,118.098,118.12,118.098,118.113,331199998.0
2007-03-30 13:31:00,118.118,118.124,118.108,118.108,153400004.0
2007-03-30 13:32:00,118.105,118.115,118.105,118.109,240700005.0
2007-03-30 13:33:00,118.109,118.131,118.109,118.131,112499997.0
2007-03-30 13:34:00,118.112,118.116,118.082,118.116,37100000.0
2007-03-30 13:35:00,118.121,118.128,118.108,118.121,224199999.0
2007-03-30 13:36:00,118.101,118.12,118.101,118.12,152800002.0
2007-03-30 13:37:00,118.095,118.12,118.091,118.106,239000000.0
2007-03-30 13:38:00,118.1,118.109,118.093,118.102,213000006.0
2007-03-30 13:39:00,118.104,118.113,118.098,118.113,162899999.0
2007-03-30 13:40:00,118.105,118.105,118.082,118.09,261800000.0
2007-03-30 13:41:00,118.088,118.088,118.065,118.065,131200005.0
2007-03-30 13:42:00,118.056,118.056,118.039,118.039,85499998.0
2007-03-30 13:43:00,118.044,118.055,118.037,118.042,241199998.0
2007-03-30 13:44:00,118.023,118.023,118.01,118.023,158100001.0
2007-03-30 13:45:00,118.028,118.032,118.023,118.027,259899997.0
2007-03-30 13:46:00,118.024,118.029,118.007,118.016,160999999.0
2007-03-30 13:47:00,118.025,118.031,118.017,118.025,267999996.0
2007-03-30 13:48:00,118.013,118.013,118.005,118.005,33099999.0
2007-03-30 13:49:00,118.013,118.013,117.993,118.006,178500000.0
2007-03-30 13:50:00,118.027,118.03,118.016,118.023,286500005.0
2007-03-30 13:51:00,118.021,118.026,118.005,118.018,172700002.0
2007-03-30 13:52:00,118.03,118.032,118.015,118.027,299000002.0
2007-03-30 13:53:00,118.03,118.05,118.03,118.05,104299998.0
2007-03-30 13:54:00,118.055,118.06,118.042,118.042,377599997.0
2007-03-30 13:55:00,118.044,118.059,118.043,118.05,297599993.0
2007-03-30 13:56:00,118.046,118.049,118.046,118.049,16500000.0
2007-03-30 13:57:00,118.045,118.045,118.045,118.045,69400002.0
2007-03-30 13:58:00,118.046,118.048,118.04,118.048,214399998.0
2007-03-30 13:59:00,118.038,118.06,118.017,118.053,213500001.0
2007-03-30 14:00:00,118.051,118.051,118.005,118.007,280199996.0
2007-03-30 14:01:00,117.998,118.03,117.998,118.005,361400006.0
2007-03-30 14:02:00,118.038,118.038,118.037,118.037,42300000.0
2007-03-30 14:03:00,118.052,118.055,118.048,118.055,152300004.0
2007-03-30 14:04:00,118.058,118.071,118.058,118.071,122299998.0
2007-03-30 14:05:00,118.061,118.067,118.061,118.067,24100000.0
2007-03-30 14:06:00,118.053,118.072,118.052,118.072,118200002.0
2007-03-30 14:07:00,118.07,118.07,118.048,118.048,186000000.0
2007-03-30 14:08:00,118.044,118.067,118.044,118.067,167800000.0
2007-03-30 14:09:00,118.064,118.064,118.058,118.058,13400000.0
2007-03-30 14:10:00,118.057,118.067,118.057,118.067,27999999.0
2007-03-30 14:11:00,118.078,118.103,118.073,118.103,180600003.0
2007-03-30 14:12:00,118.11,118.11,118.096,118.103,124299999.0
2007-03-30 14:13:00,118.105,118.118,118.105,118.118,87300001.0
2007-03-30 14:14:00,118.103,118.113,118.098,118.106,424999993.0
2007-03-30 14:15:00,118.1,118.107,118.09,118.092,240799997.0
2007-03-30 14:16:00,118.097,118.098,118.082,118.086,440800003.0
2007-03-30 14:17:00,118.091,118.091,118.069,118.069,53699999.0
2007-03-30 14:18:00,118.075,118.082,118.072,118.077,255999997.0
2007-03-30 14:19:00,118.074,118.085,118.066,118.077,311899998.0
2007-03-30 14:20:00,118.071,118.071,118.035,118.039,287099999.0
2007-03-30 14:21:00,118.038,118.047,118.036,118.045,340099999.0
2007-03-30 14:22:00,118.035,118.073,118.035,118.073,155699998.0
2007-03-30 14:23:00,118.082,118.082,118.048,118.076,223300007.0
2007-03-30 14:24:00,118.075,118.084,118.071,118.071,139099998.0
2007-03-30 14:25:00,118.051,118.051,118.009,118.016,252600000.0
2007-03-30 14:26:00,118.051,118.054,118.047,118.053,149000001.0
2007-03-30 14:27:00,118.052,118.052,118.029,118.029,166799999.0
2007-03-30 14:28:00,118.024,118.029,118.019,118.022,86600002.0
2007-03-30 14:29:00,118.026,118.03,117.992,117.992,202600001.0
2007-03-30 14:30:00,117.972,118.115,117.972,118.11,273099998.0
2007-03-30 14:31:00,118.11,118.116,118.1,118.103,219000000.0
2007-03-30 14:32:00,118.097,118.097,118.082,118.09,279299997.0
2007-03-30 14:33:00,118.091,118.114,118.091,118.095,213700000.0
2007-03-30 14:34:00,118.102,118.118,118.102,118.118,82800001.0
2007-03-30 14:35:00,118.135,118.168,118.135,118.158,130999997.0
2007-03-30 14:36:00,118.162,118.17,118.153,118.153,346699998.0
2007-03-30 14:37:00,118.179,118.246,118.179,118.238,159700004.0
2007-03-30 14:38:00,118.244,118.306,118.242,118.299,224800003.0
2007-03-30 14:39:00,118.319,118.342,118.319,118.323,124300002.0
2007-03-30 14:40:00,118.313,118.317,118.305,118.305,165300000.0
2007-03-30 14:41:00,118.314,118.327,118.314,118.327,316400000.0
2007-03-30 14:42:00,118.318,118.33,118.317,118.317,184600005.0
2007-03-30 14:43:00,118.32,118.32,118.294,118.294,267299996.0
2007-03-30 14:44:00,118.286,118.286,118.25,118.25,281999999.0
2007-03-30 14:45:00,118.252,118.267,118.245,118.261,211400002.0
2007-03-30 14:46:00,118.272,118.286,118.272,118.278,203000002.0
2007-03-30 14:47:00,118.257,118.257,118.217,118.217,78700001.0
2007-03-30 14:48:00,118.207,118.23,118.207,118.212,262000002.0
2007-03-30 14:49:00,118.214,118.259,118.214,118.259,284199996.0
2007-03-30 14:50:00,118.254,118.264,118.239,118.256,279800005.0
2007-03-30 14:51:00,118.255,118.255,118.231,118.231,105900001.0
2007-03-30 14:52:00,118.235,118.256,118.235,118.256,146500003.0
2007-03-30 14:53:00,118.26,118.289,118.26,118.289,127300001.0
2007-03-30 14:54:00,118.315,118.318,118.273,118.273,123999999.0
2007-03-30 14:55:00,118.265,118.276,118.265,118.268,232599998.0
2007-03-30 14:56:00,118.269,118.271,118.23,118.23,250200002.0
2007-03-30 14:57:00,118.227,118.246,118.225,118.24,229500004.0
2007-03-30 14:58:00,118.246,118.25,118.225,118.232,224899996.0
2007-03-30 14:59:00,118.227,118.227,118.199,118.205,178600001.0
2007-03-30 15:00:00,118.206,118.228,118.198,118.22,294799997.0
2007-03-30 15:01:00,118.225,118.235,118.225,118.228,275100004.0
2007-03-30 15:02:00,118.218,118.218,118.204,118.212,122800003.0
2007-03-30 15:03:00,118.212,118.235,118.207,118.235,65200000.0
2007-03-30 15:04:00,118.247,118.249,118.222,118.222,161200001.0
2007-03-30 15:05:00,118.232,118.238,118.221,118.227,222400000.0
2007-03-30 15:06:00,118.236,118.246,118.236,118.242,247199999.0
2007-03-30 15:07:00,118.241,118.263,118.241,118.263,122399996.0
2007-03-30 15:08:00,118.272,118.289,118.272,118.285,170700000.0
2007-03-30 15:09:00,118.292,118.32,118.292,118.32,205399998.0
2007-03-30 15:10:00,118.325,118.336,118.325,118.336,76599998.0
2007-03-30 15:11:00,118.339,118.342,118.324,118.335,285099995.0
2007-03-30 15:12:00,118.349,118.366,118.349,118.365,161200002.0
2007-03-30 15:13:00,118.352,118.355,118.311,118.311,250200002.0
2007-03-30 15:14:00,118.301,118.301,118.286,118.294,226100000.0
2007-03-30 15:15:00,118.273,118.284,118.26,118.269,156499997.0
2007-03-30 15:16:00,118.278,118.288,118.278,118.287,223199997.0
2007-03-30 15:17:00,118.286,118.299,118.281,118.281,262099998.0
2007-03-30 15:18:00,118.28,118.29,118.28,118.281,258300003.0
2007-03-30 15:19:00,118.284,118.298,118.284,118.29,195800003.0
2007-03-30 15:20:00,118.298,118.311,118.298,118.298,191500001.0
2007-03-30 15:21:00,118.3,118.31,118.292,118.292,147000001.0
2007-03-30 15:22:00,118.3,118.3,118.257,118.267,287200002.0
2007-03-30 15:23:00,118.252,118.252,118.236,118.242,153700001.0
2007-03-30 15:24:00,118.238,118.238,118.226,118.23,242400004.0
2007-03-30 15:25:00,118.235,118.24,118.226,118.235,271700004.0
2007-03-30 15:26:00,118.234,118.24,118.228,118.228,229899997.0
2007-03-30 15:27:00,118.236,118.238,118.225,118.225,196000000.0
2007-03-30 15:28:00,118.208,118.21,118.182,118.21,139599998.0
2007-03-30 15:29:00,118.212,118.226,118.206,118.209,235199999.0
2007-03-30 15:30:00,118.202,118.209,118.196,118.205,187200000.0
2007-03-30 15:31:00,118.197,118.201,118.194,118.199,224799999.0
2007-03-30 15:32:00,118.196,118.196,118.184,118.184,36499999.0
2007-03-30 15:33:00,118.187,118.21,118.187,118.209,227000001.0
2007-03-30 15:34:00,118.202,118.204,118.195,118.195,178900005.0
2007-03-30 15:35:00,118.2,118.21,118.2,118.205,167099998.0
2007-03-30 15:36:00,118.215,118.215,118.196,118.196,238900001.0
2007-03-30 15:37:00,118.193,118.204,118.189,118.204,171900003.0
2007-03-30 15:38:00,118.197,118.197,118.177,118.19,379300004.0
2007-03-30 15:39:00,118.197,118.203,118.191,118.196,244499997.0
2007-03-30 15:40:00,118.19,118.201,118.19,118.197,426999996.0
2007-03-30 15:41:00,118.19,118.19,118.18,118.18,33600000.0
2007-03-30 15:42:00,118.202,118.267,118.202,118.259,77300002.0
2007-03-30 15:43:00,118.253,118.253,118.226,118.235,243900005.0
2007-03-30 15:44:00,118.252,118.264,118.25,118.25,199200002.0
2007-03-30 15:45:00,118.24,118.301,118.234,118.301,167600002.0
2007-03-30 15:46:00,118.323,118.323,118.312,118.312,191000000.0
2007-03-30 15:47:00,118.302,118.302,118.252,118.265,343500000.0
2007-03-30 15:48:00,118.254,118.257,118.241,118.247,314700003.0
2007-03-30 15:49:00,118.24,118.247,118.208,118.219,457799997.0
2007-03-30 15:50:00,118.201,118.201,118.159,118.167,237600002.0
2007-03-30 15:51:00,118.176,118.197,118.172,118.197,126899996.0
2007-03-30 15:52:00,118.197,118.223,118.197,118.223,287000007.0
2007-03-30 15:53:00,118.215,118.225,118.212,118.225,174400005.0
2007-03-30 15:54:00,118.237,118.251,118.226,118.23,153899998.0
2007-03-30 15:55:00,118.232,118.241,118.207,118.207,76500000.0
2007-03-30 15:56:00,118.19,118.201,118.184,118.188,261099999.0
2007-03-30 15:57:00,118.194,118.205,118.184,118.205,238100006.0
2007-03-30 15:58:00,118.203,118.217,118.198,118.217,141700000.0
2007-03-30 15:59:00,118.214,118.214,118.193,118.193,96600000.0
2007-03-30 16:00:00,118.205,118.224,118.191,118.212,132599998.0
2007-03-30 16:01:00,118.232,118.248,118.232,118.248,164200000.0
2007-03-30 16:02:00,118.241,118.258,118.235,118.258,287400002.0
2007-03-30 16:03:00,118.266,118.299,118.263,118.295,359099996.0
2007-03-30 16:04:00,118.29,118.292,118.28,118.28,273100004.0
2007-03-30 16:05:00,118.282,118.287,118.265,118.27,320199993.0
2007-03-30 16:06:00,118.279,118.308,118.279,118.305,195500004.0
2007-03-30 16:07:00,118.304,118.337,118.302,118.337,158800004.0
2007-03-30 16:08:00,118.354,118.374,118.345,118.346,280099997.0
2007-03-30 16:09:00,118.352,118.367,118.347,118.354,251799998.0
2007-03-30 16:10:00,118.351,118.351,118.351,118.351,41300000.0
2007-03-30 16:11:00,118.363,118.363,118.341,118.345,305700002.0
2007-03-30 16:12:00,118.344,118.353,118.335,118.351,383300002.0
2007-03-30 16:13:00,118.342,118.35,118.335,118.35,188800001.0
2007-03-30 16:14:00,118.353,118.37,118.353,118.356,149399999.0
2007-03-30 16:15:00,118.368,118.379,118.368,118.371,77000002.0
2007-03-30 16:16:00,118.364,118.368,118.353,118.353,166900001.0
2007-03-30 16:17:00,118.347,118.367,118.347,118.366,277799999.0
2007-03-30 16:18:00,118.365,118.365,118.356,118.36,273500001.0
2007-03-30 16:19:00,118.339,118.339,118.321,118.321,38300001.0
2007-03-30 16:20:00,118.285,118.291,118.276,118.289,190400001.0
2007-03-30 16:21:00,118.292,118.304,118.292,118.302,251200006.0
2007-03-30 16:22:00,118.29,118.307,118.29,118.297,251199997.0
2007-03-30 16:23:00,118.296,118.297,118.28,118.28,243199997.0
2007-03-30 16:24:00,118.268,118.271,118.262,118.266,252099999.0
2007-03-30 16:25:00,118.271,118.272,118.257,118.261,474600006.0
2007-03-30 16:26:00,118.264,118.276,118.262,118.276,74599998.0
2007-03-30 16:27:00,118.287,118.328,118.287,118.326,358699996.0
2007-03-30 16:28:00,118.318,118.318,118.292,118.292,109100001.0
2007-03-30 16:29:00,118.307,118.341,118.296,118.341,168399997.0
2007-03-30 16:30:00,118.342,118.349,118.327,118.348,212399999.0
2007-03-30 16:31:00,118.342,118.348,118.341,118.341,255500005.0
2007-03-30 16:32:00,118.342,118.348,118.324,118.324,184999997.0
2007-03-30 16:33:00,118.332,118.351,118.332,118.347,138799997.0
2007-03-30 16:34:00,118.34,118.34,118.319,118.319,265800003.0
2007-03-30 16:35:00,118.316,118.316,118.303,118.309,216700002.0
2007-03-30 16:36:00,118.31,118.319,118.306,118.317,224199999.0
2007-03-30 16:37:00,118.314,118.324,118.314,118.324,59700002.0
2007-03-30 16:38:00,118.328,118.328,118.31,118.31,201900002.0
2007-03-30 16:39:00,118.318,118.342,118.318,118.336,143000001.0
2007-03-30 16:40:00,118.339,118.346,118.332,118.346,116499996.0
2007-03-30 16:41:00,118.343,118.35,118.334,118.334,299999998.0
2007-03-30 16:42:00,118.339,118.352,118.337,118.344,298900001.0
2007-03-30 16:43:00,118.343,118.351,118.339,118.345,341200003.0
2007-03-30 16:44:00,118.332,118.332,118.323,118.323,104500004.0
2007-03-30 16:45:00,118.322,118.329,118.31,118.31,213800000.0
2007-03-30 16:46:00,118.322,118.331,118.316,118.316,287900001.0
2007-03-30 16:47:00,118.314,118.321,118.309,118.312,64700000.0
2007-03-30 16:48:00,118.315,118.324,118.288,118.289,282499995.0
2007-03-30 16:49:00,118.288,118.288,118.269,118.282,246100004.0
2007-03-30 16:50:00,118.283,118.283,118.272,118.282,240799992.0
2007-03-30 16:51:00,118.275,118.275,118.246,118.252,286299999.0
2007-03-30 16:52:00,118.248,118.248,118.225,118.238,154500000.0
2007-03-30 16:53:00,118.247,118.247,118.236,118.24,342899995.0
2007-03-30 16:54:00,118.238,118.238,118.192,118.204,295600002.0
2007-03-30 16:55:00,118.21,118.212,118.206,118.208,134900001.0
2007-03-30 16:56:00,118.202,118.202,118.177,118.18,109900001.0
2007-03-30 16:57:00,118.166,118.177,118.15,118.177,192699998.0
2007-03-30 16:58:00,118.175,118.175,118.155,118.155,175200003.0
2007-03-30 16:59:00,118.158,118.158,118.054,118.055,254499999.0
2007-03-30 17:00:00,118.052,118.102,118.048,118.102,158599998.0
2007-03-30 17:01:00,118.124,118.154,118.107,118.154,401199997.0
2007-03-30 17:02:00,118.164,118.166,118.142,118.142,275499996.0
2007-03-30 17:03:00,118.147,118.147,118.14,118.145,271399995.0
2007-03-30 17:04:00,118.137,118.154,118.137,118.153,239500003.0
2007-03-30 17:05:00,118.17,118.172,118.157,118.172,156400003.0
2007-03-30 17:06:00,118.178,118.189,118.178,118.188,234699995.0
2007-03-30 17:07:00,118.151,118.151,118.134,118.134,75799999.0
2007-03-30 17:08:00,118.111,118.111,117.996,117.996,126699999.0
2007-03-30 17:09:00,117.937,117.973,117.924,117.973,363899996.0
2007-03-30 17:10:00,117.983,118.049,117.98,118.042,197000000.0
2007-03-30 17:11:00,118.032,118.038,118.004,118.005,376899998.0
2007-03-30 17:12:00,118.024,118.034,118.004,118.004,159299997.0
2007-03-30 17:13:00,117.992,117.995,117.909,117.914,375099996.0
2007-03-30 17:14:00,117.866,117.866,117.763,117.763,77200001.0
2007-03-30 17:15:00,117.699,117.699,117.676,117.683,431299989.0
2007-03-30 17:16:00,117.704,117.732,117.704,117.732,255900005.0
2007-03-30 17:17:00,117.727,117.727,117.679,117.679,164300004.0
2007-03-30 17:18:00,117.655,117.68,117.655,117.68,105099999.0
2007-03-30 17:19:00,117.718,117.773,117.718,117.746,298500007.0
2007-03-30 17:20:00,117.74,117.751,117.718,117.718,153800000.0
2007-03-30 17:21:00,117.682,117.682,117.637,117.643,232100004.0
2007-03-30 17:22:00,117.653,117.667,117.639,117.645,215000000.0
2007-03-30 17:23:00,117.674,117.689,117.674,117.689,21800000.0
2007-03-30 17:24:00,117.738,117.767,117.732,117.767,115200002.0
2007-03-30 17:25:00,117.765,117.765,117.713,117.72,114199998.0
2007-03-30 17:26:00,117.692,117.694,117.628,117.628,227499999.0
2007-03-30 17:27:00,117.617,117.617,117.539,117.539,285400004.0
2007-03-30 17:28:00,117.552,117.575,117.464,117.464,470999997.0
2007-03-30 17:29:00,117.444,117.464,117.414,117.464,216300002.0
2007-03-30 17:30:00,117.485,117.526,117.485,117.523,174600004.0
2007-03-30 17:31:00,117.539,117.576,117.539,117.576,240400007.0
2007-03-30 17:32:00,117.563,117.595,117.555,117.569,307599999.0
2007-03-30 17:33:00,117.587,117.619,117.582,117.619,242599997.0
2007-03-30 17:34:00,117.612,117.612,117.582,117.582,125000004.0
2007-03-30 17:35:00,117.553,117.559,117.545,117.549,179299999.0
2007-03-30 17:36:00,117.548,117.649,117.548,117.648,328399995.0
2007-03-30 17:37:00,117.636,117.636,117.619,117.619,86200001.0
2007-03-30 17:38:00,117.598,117.607,117.591,117.607,179199998.0
2007-03-30 17:39:00,117.592,117.592,117.583,117.59,171400003.0
2007-03-30 17:40:00,117.592,117.632,117.59,117.632,193100005.0
2007-03-30 17:41:00,117.639,117.645,117.59,117.597,223600002.0
2007-03-30 17:42:00,117.581,117.581,117.536,117.544,175000000.0
2007-03-30 17:43:00,117.542,117.548,117.475,117.475,211599997.0
2007-03-30 17:44:00,117.473,117.474,117.434,117.437,470799998.0
2007-03-30 17:45:00,117.412,117.422,117.371,117.371,332400004.0
2007-03-30 17:46:00,117.378,117.39,117.325,117.325,157400003.0
2007-03-30 17:47:00,117.312,117.321,117.284,117.284,67700001.0
2007-03-30 17:48:00,117.251,117.256,117.218,117.218,297599996.0
2007-03-30 17:49:00,117.215,117.316,117.215,117.316,180800000.0
2007-03-30 17:50:00,117.375,117.41,117.375,117.41,50300002.0
2007-03-30 17:51:00,117.447,117.467,117.403,117.415,443000006.0
2007-03-30 17:52:00,117.435,117.44,117.382,117.382,309500006.0
2007-03-30 17:53:00,117.388,117.438,117.381,117.435,242199996.0
2007-03-30 17:54:00,117.464,117.487,117.455,117.471,270199999.0
2007-03-30 17:55:00,117.554,117.627,117.5,117.5,256299995.0
2007-03-30 17:56:00,117.524,117.562,117.496,117.533,302200005.0
2007-03-30 17:57:00,117.56,117.59,117.55,117.565,362899993.0
2007-03-30 17:58:00,117.558,117.558,117.513,117.531,223499997.0
2007-03-30 17:59:00,117.528,117.579,117.522,117.563,132299996.0
2007-03-30 18:00:00,117.58,117.58,117.51,117.54,1766599999.0
2007-03-30 18:01:00,117.53,117.54,117.5,117.5,1766599999.0
2007-03-30 18:02:00,117.49,117.49,117.46,117.48,1903000010.0
2007-03-30 18:03:00,117.5,117.51,117.46,117.48,1903000010.0
2007-03-30 18:04:00,117.49,117.5,117.47,117.48,1903000010.0
2007-03-30 18:05:00,117.51,117.54,117.49,117.49,1903000010.0
2007-03-30 18:06:00,117.48,117.51,117.48,117.49,1903000010.0
2007-03-30 18:07:00,117.47,117.48,117.45,117.46,1903000010.0
2007-03-30 18:08:00,117.47,117.48,117.44,117.47,1903000010.0
2007-03-30 18:09:00,117.475,117.55,117.475,117.54,1903000010.0
2007-03-30 18:10:00,117.54,117.54,117.51,117.52,1597100008.0
2007-03-30 18:11:00,117.52,117.54,117.515,117.54,1597100008.0
2007-03-30 18:12:00,117.54,117.55,117.49,117.5,1636500009.0
2007-03-30 18:13:00,117.48,117.48,117.42,117.42,1000099997.0
2007-03-30 18:14:00,117.38,117.38,117.34,117.35,1000099997.0
2007-03-30 18:15:00,117.33,117.33,117.28,117.28,1000099997.0
2007-03-30 18:16:00,117.29,117.38,117.29,117.37,1000099997.0
2007-03-30 18:17:00,117.36,117.36,117.36,117.36,1000099997.0
2007-03-30 18:18:00,117.37,117.38,117.36,117.38,1000099997.0
2007-03-30 18:19:00,117.39,117.4,117.37,117.38,1000099997.0
2007-03-30 18:20:00,117.41,117.47,117.41,117.46,1000099997.0
2007-03-30 18:21:00,117.47,117.49,117.45,117.49,1000099997.0
2007-03-30 18:22:00,117.47,117.55,117.45,117.55,1000099997.0
2007-03-30 18:23:00,117.54,117.56,117.47,117.47,1000099997.0
2007-03-30 18:24:00,117.48,117.51,117.46,117.47,1000099997.0
2007-03-30 18:25:00,117.47,117.51,117.47,117.5,1414900001.0
2007-03-30 18:26:00,117.51,117.51,117.45,117.47,1285899974.0
2007-03-30 18:27:00,117.47,117.49,117.465,117.47,1285899974.0
2007-03-30 18:28:00,117.47,117.5,117.465,117.48,1718399994.0
2007-03-30 18:29:00,117.46,117.49,117.46,117.49,1754300027.0
2007-03-30 18:30:00,117.49,117.5,117.48,117.49,1754300027.0
2007-03-30 18:31:00,117.48,117.53,117.475,117.52,1683200007.0
2007-03-30 18:32:00,117.52,117.54,117.51,117.51,1241000010.0
2007-03-30 18:33:00,117.52,117.59,117.52,117.58,1241000010.0
2007-03-30 18:34:00,117.59,117.59,117.54,117.55,1241000010.0
2007-03-30 18:35:00,117.54,117.59,117.54,117.59,1241000010.0
2007-03-30 18:36:00,117.58,117.58,117.56,117.56,1241000010.0
2007-03-30 18:38:00,117.57,117.57,117.56,117.56,1241000010.0
2007-03-30 18:39:00,117.565,117.575,117.56,117.56,1241000010.0
2007-03-30 18:40:00,117.55,117.56,117.55,117.56,1363499990.0
2007-03-30 18:41:00,117.55,117.56,117.55,117.55,1363499990.0
2007-03-30 18:42:00,117.56,117.56,117.54,117.55,1363499990.0
2007-03-30 18:43:00,117.56,117.56,117.55,117.56,1363499990.0
2007-03-30 18:44:00,117.555,117.56,117.555,117.555,1363499990.0
2007-03-30 18:45:00,117.55,117.55,117.53,117.54,858999989.0
2007-03-30 18:46:00,117.55,117.55,117.54,117.54,858999989.0
2007-03-30 18:47:00,117.54,117.555,117.54,117.555,858999989.0
2007-03-30 18:48:00,117.555,117.575,117.555,117.57,1264500009.0
2007-03-30 18:49:00,117.57,117.58,117.56,117.58,2124700007.0
2007-03-30 18:50:00,117.59,117.6,117.57,117.58,2124700007.0
2007-03-30 18:51:00,117.57,117.59,117.57,117.57,2124700007.0
2007-03-30 18:52:00,117.58,117.58,117.55,117.56,2124700007.0
2007-03-30 18:53:00,117.56,117.585,117.55,117.575,2124700007.0
2007-03-30 18:54:00,117.57,117.57,117.53,117.53,329700007.0
2007-03-30 18:55:00,117.54,117.54,117.53,117.54,329700007.0
2007-03-30 18:56:00,117.525,117.54,117.525,117.54,329700007.0
2007-03-30 18:57:00,117.55,117.55,117.535,117.535,1336199981.0
2007-03-30 18:58:00,117.535,117.58,117.535,117.56,1608999974.0
2007-03-30 18:59:00,117.57,117.59,117.56,117.59,873399993.0
2007-03-30 19:00:00,117.575,117.585,117.565,117.585,873399993.0
2007-03-30 19:01:00,117.585,117.585,117.57,117.575,956299994.0
2007-03-30 19:02:00,117.575,117.575,117.575,117.575,934399957.0
2007-03-30 19:03:00,117.59,117.59,117.58,117.58,1666799997.0
2007-03-30 19:04:00,117.575,117.59,117.575,117.59,1666799997.0
2007-03-30 19:05:00,117.585,117.585,117.575,117.58,1473100002.0
2007-03-30 19:06:00,117.58,117.585,117.56,117.56,2045799998.0
2007-03-30 19:07:00,117.56,117.57,117.55,117.56,1211600014.0
2007-03-30 19:08:00,117.57,117.59,117.56,117.56,1211600014.0
2007-03-30 19:09:00,117.565,117.575,117.56,117.57,1211600014.0
2007-03-30 19:10:00,117.565,117.57,117.56,117.565,1079799984.0
2007-03-30 19:11:00,117.565,117.57,117.56,117.57,1108799988.0
2007-03-30 19:12:00,117.56,117.575,117.56,117.565,984199998.0
2007-03-30 19:13:00,117.56,117.565,117.55,117.55,999999989.0
2007-03-30 19:14:00,117.55,117.56,117.54,117.55,1136000007.0
2007-03-30 19:15:00,117.54,117.56,117.54,117.54,835799987.0
2007-03-30 19:16:00,117.535,117.55,117.535,117.55,835799987.0
2007-03-30 19:17:00,117.55,117.55,117.545,117.545,1432299993.0
2007-03-30 19:18:00,117.545,117.55,117.545,117.545,907899992.0
2007-03-30 19:19:00,117.54,117.55,117.54,117.55,1384600024.0
2007-03-30 19:20:00,117.54,117.55,117.535,117.54,1384600024.0
2007-03-30 19:21:00,117.55,117.55,117.54,117.54,686500014.0
2007-03-30 19:22:00,117.54,117.545,117.54,117.545,686500014.0
2007-03-30 19:23:00,117.54,117.55,117.53,117.53,1194099994.0
2007-03-30 19:24:00,117.53,117.55,117.52,117.55,1194099994.0
2007-03-30 19:25:00,117.55,117.56,117.55,117.56,1344400024.0
2007-03-30 19:26:00,117.58,117.62,117.56,117.62,1344400024.0
2007-03-30 19:27:00,117.615,117.65,117.615,117.65,1344400024.0
2007-03-30 19:28:00,117.645,117.67,117.645,117.645,900299997.0
2007-03-30 19:29:00,117.65,117.66,117.65,117.66,264600003.0
2007-03-30 19:30:00,117.655,117.685,117.655,117.68,601100005.0
2007-03-30 19:31:00,117.68,117.68,117.66,117.66,1594699968.0
2007-03-30 19:32:00,117.66,117.66,117.62,117.64,1128499989.0
2007-03-30 19:33:00,117.64,117.66,117.64,117.66,609899997.0
2007-03-30 19:34:00,117.66,117.66,117.62,117.62,1275599991.0
2007-03-30 19:35:00,117.62,117.62,117.61,117.61,804600006.0
2007-03-30 19:36:00,117.6,117.62,117.6,117.62,156799998.0
2007-03-30 19:37:00,117.62,117.62,117.615,117.615,13600000.0
2007-03-30 19:38:00,117.615,117.62,117.6,117.61,471100006.0
2007-03-30 19:39:00,117.61,117.65,117.61,117.64,1039900003.0
2007-03-30 19:40:00,117.64,117.65,117.63,117.65,335200006.0
2007-03-30 19:41:00,117.64,117.67,117.64,117.66,919500006.0
2007-03-30 19:42:00,117.65,117.65,117.63,117.645,370700004.0
2007-03-30 19:43:00,117.64,117.64,117.63,117.63,277900003.0
2007-03-30 19:44:00,117.63,117.645,117.6,117.61,435299997.0
2007-03-30 19:45:00,117.61,117.63,117.6,117.63,472200003.0
2007-03-30 19:46:00,117.63,117.63,117.6,117.6,450300004.0
2007-03-30 19:47:00,117.6,117.61,117.595,117.6,353600002.0
2007-03-30 19:48:00,117.61,117.63,117.595,117.625,1234800006.0
2007-03-30 19:49:00,117.625,117.63,117.62,117.62,797599998.0
2007-03-30 19:50:00,117.62,117.64,117.62,117.63,907499986.0
2007-03-30 19:51:00,117.63,117.64,117.63,117.64,743700002.0
2007-03-30 19:52:00,117.64,117.65,117.63,117.65,556600000.0
2007-03-30 19:53:00,117.645,117.65,117.63,117.64,736800004.0
2007-03-30 19:54:00,117.64,117.64,117.63,117.64,985099993.0
2007-03-30 19:55:00,117.64,117.64,117.62,117.62,684999990.0
2007-03-30 19:56:00,117.62,117.64,117.615,117.63,988899991.0
2007-03-30 19:57:00,117.63,117.63,117.615,117.63,684300004.0
2007-03-30 19:58:00,117.63,117.66,117.63,117.645,396279996.0
2007-03-30 19:59:00,117.65,117.65,117.64,117.64,527600003.0
2007-03-30 20:00:00,117.64,117.64,117.63,117.63,205400000.0
2007-03-30 20:01:00,117.63,117.66,117.63,117.66,402199999.0
2007-03-30 20:02:00,117.65,117.66,117.65,117.66,944700007.0
2007-03-30 20:03:00,117.66,117.67,117.65,117.66,639899998.0
2007-03-30 20:04:00,117.66,117.68,117.66,117.68,319700000.0
2007-03-30 20:05:00,117.68,117.69,117.67,117.68,1015600006.0
2007-03-30 20:06:00,117.67,117.68,117.64,117.645,1466399997.0
2007-03-30 20:07:00,117.65,117.66,117.645,117.66,614400004.0
2007-03-30 20:08:00,117.65,117.68,117.65,117.68,879200018.0
2007-03-30 20:09:00,117.68,117.685,117.68,117.68,1145500004.0
2007-03-30 20:10:00,117.68,117.68,117.67,117.67,459200005.0
2007-03-30 20:11:00,117.67,117.72,117.665,117.72,1066200003.0
2007-03-30 20:12:00,117.72,117.74,117.71,117.71,507999999.0
2007-03-30 20:13:00,117.7,117.71,117.685,117.685,507999999.0
2007-03-30 20:14:00,117.685,117.69,117.66,117.66,306899997.0
2007-03-30 20:15:00,117.66,117.69,117.65,117.66,1019900009.0
2007-03-30 20:16:00,117.66,117.71,117.66,117.7,861899993.0
2007-03-30 20:17:00,117.7,117.71,117.69,117.69,503300003.0
2007-03-30 20:18:00,117.69,117.7,117.69,117.7,130499998.0
2007-03-30 20:19:00,117.7,117.7,117.68,117.7,458900002.0
2007-03-30 20:20:00,117.7,117.71,117.69,117.7,580499992.0
2007-03-30 20:21:00,117.7,117.7,117.685,117.69,915499996.0
2007-03-30 20:22:00,117.69,117.72,117.69,117.71,1619199999.0
2007-03-30 20:23:00,117.71,117.72,117.7,117.71,1170799994.0
2007-03-30 20:24:00,117.71,117.71,117.695,117.695,390599996.0
2007-03-30 20:25:00,117.71,117.71,117.685,117.69,241300000.0
2007-03-30 20:26:00,117.69,117.69,117.68,117.69,838700003.0
2007-03-30 20:27:00,117.7,117.72,117.695,117.7,1183599993.0
2007-03-30 20:28:00,117.71,117.73,117.7,117.71,2028099994.0
2007-03-30 20:29:00,117.71,117.77,117.71,117.76,2028099994.0
2007-03-30 20:30:00,117.77,117.79,117.77,117.78,1445600003.0
2007-03-30 20:31:00,117.77,117.77,117.725,117.735,1445600003.0
2007-03-30 20:32:00,117.74,117.74,117.7,117.72,1259499998.0
2007-03-30 20:33:00,117.72,117.735,117.71,117.73,243999997.0
2007-03-30 20:34:00,117.73,117.73,117.71,117.72,476100007.0
2007-03-30 20:35:00,117.72,117.73,117.72,117.72,432600001.0
2007-03-30 20:36:00,117.73,117.74,117.73,117.74,532600010.0
2007-03-30 20:37:00,117.75,117.75,117.735,117.75,609799999.0
2007-03-30 20:38:00,117.76,117.78,117.76,117.78,874600002.0
2007-03-30 20:39:00,117.78,117.79,117.765,117.78,1068799991.0
2007-03-30 20:40:00,117.77,117.77,117.76,117.76,1406999997.0
2007-03-30 20:41:00,117.76,117.765,117.74,117.76,1406999997.0
2007-03-30 20:42:00,117.75,117.77,117.75,117.76,609600000.0
2007-03-30 20:43:00,117.76,117.77,117.75,117.76,863999999.0
2007-03-30 20:44:00,117.76,117.78,117.76,117.78,766300011.0
2007-03-30 20:45:00,117.78,117.8,117.77,117.77,1597299992.0
2007-03-30 20:46:00,117.78,117.79,117.755,117.78,1871699988.0
2007-03-30 20:47:00,117.78,117.82,117.78,117.79,1713400008.0
2007-03-30 20:48:00,117.79,117.79,117.77,117.78,719600002.0
2007-03-30 20:49:00,117.78,117.78,117.77,117.77,279799998.0
2007-03-30 20:50:00,117.77,117.78,117.76,117.78,749999997.0
2007-03-30 20:51:00,117.78,117.78,117.76,117.77,408499992.0
2007-03-30 20:52:00,117.77,117.78,117.765,117.78,124399998.0
2007-03-30 20:53:00,117.78,117.82,117.78,117.79,606099995.0
2007-03-30 20:54:00,117.79,117.8,117.79,117.8,259099999.0
2007-03-30 20:55:00,117.8,117.81,117.79,117.8,1328300014.0
2007-03-30 20:56:00,117.8,117.81,117.8,117.81,417099994.0
2007-03-30 20:57:00,117.81,117.83,117.81,117.815,1649499983.0
2007-03-30 20:58:00,117.82,117.82,117.78,117.795,1900599994.0
2007-03-30 20:59:00,117.79,117.8,117.78,117.8,1677600018.0
2007-03-30 21:00:00,117.8,117.8,117.76,117.775,1677600018.0
2007-03-30 21:01:00,117.775,117.79,117.775,117.78,606700009.0
2007-03-30 21:02:00,117.78,117.79,117.78,117.78,650900012.0
2007-03-30 21:03:00,117.78,117.79,117.77,117.77,563200002.0
2007-03-30 21:04:00,117.77,117.79,117.77,117.79,77399999.0
2007-03-30 21:05:00,117.79,117.8,117.79,117.8,191500000.0
2007-03-30 21:06:00,117.79,117.8,117.78,117.78,423000003.0
2007-03-30 21:07:00,117.78,117.78,117.76,117.76,515800003.0
2007-03-30 21:08:00,117.76,117.78,117.76,117.77,372900001.0
2007-03-30 21:09:00,117.77,117.77,117.76,117.76,72800000.0
2007-03-30 21:10:00,117.76,117.77,117.76,117.76,243600004.0
2007-03-30 21:11:00,117.765,117.765,117.76,117.76,135600002.0
2007-03-30 21:12:00,117.76,117.78,117.76,117.77,292299998.0
2007-03-30 21:13:00,117.77,117.78,117.77,117.78,890000020.0
2007-03-30 21:14:00,117.78,117.8,117.78,117.79,1695899987.0
2007-03-30 21:15:00,117.79,117.825,117.79,117.81,1834600018.0
2007-03-30 21:16:00,117.8,117.82,117.8,117.81,1352400006.0
2007-03-30 21:17:00,117.81,117.82,117.79,117.81,2010400003.0
2007-03-30 21:18:00,117.81,117.83,117.81,117.82,1211099989.0
2007-03-30 21:19:00,117.81,117.89,117.81,117.88,1227100012.0
2007-03-30 21:20:00,117.87,117.92,117.87,117.9,1467100014.0
2007-03-30 21:21:00,117.9,117.9,117.88,117.88,1506800019.0
2007-03-30 21:22:00,117.88,117.88,117.84,117.86,2083300008.0
2007-03-30 21:23:00,117.86,117.87,117.85,117.86,1223200018.0
2007-03-30 21:24:00,117.86,117.87,117.845,117.87,1476999995.0
2007-03-30 21:25:00,117.88,117.89,117.86,117.87,1453300006.0
2007-03-30 21:26:00,117.87,117.87,117.855,117.86,1268899992.0
2007-03-30 21:27:00,117.86,117.87,117.86,117.87,1137099996.0
2007-03-30 21:28:00,117.87,117.87,117.865,117.865,564999997.0
2007-03-30 21:29:00,117.87,117.88,117.865,117.87,1205199976.0
2007-03-30 21:30:00,117.87,117.88,117.87,117.87,1085900018.0
2007-03-30 21:31:00,117.87,117.87,117.87,117.87,164599999.0
2007-03-30 21:32:00,117.87,117.87,117.86,117.86,1162700002.0
2007-03-30 21:33:00,117.86,117.86,117.85,117.85,604400007.0
2007-03-30 21:34:00,117.85,117.85,117.84,117.84,742100009.0
2007-03-30 21:35:00,117.85,117.85,117.84,117.84,485199996.0
2007-03-30 21:36:00,117.84,117.84,117.84,117.84,864299974.0
2007-03-30 21:37:00,117.84,117.85,117.84,117.84,788899983.0
2007-03-30 21:38:00,117.84,117.84,117.835,117.835,225999995.0
2007-03-30 21:39:00,117.84,117.84,117.83,117.83,806599985.0
2007-03-30 21:40:00,117.83,117.84,117.82,117.84,981599994.0
2007-03-30 21:41:00,117.84,117.84,117.835,117.84,1068999997.0
2007-03-30 21:42:00,117.84,117.86,117.84,117.86,1014400007.0
2007-03-30 21:43:00,117.855,117.86,117.85,117.855,353599997.0
2007-03-30 21:44:00,117.865,117.88,117.86,117.88,874900008.0
2007-03-30 21:45:00,117.88,117.88,117.86,117.86,637299995.0
2007-03-30 21:46:00,117.86,117.87,117.86,117.87,788099996.0
2007-03-30 21:47:00,117.86,117.865,117.85,117.85,777900006.0
2007-03-30 21:48:00,117.85,117.86,117.84,117.84,753200008.0
2007-03-30 21:49:00,117.845,117.86,117.845,117.86,303400006.0
2007-03-30 21:50:00,117.86,117.87,117.86,117.86,28000000.0
2007-03-30 21:51:00,117.86,117.86,117.85,117.85,223199995.0
2007-03-30 21:52:00,117.85,117.85,117.85,117.85,39800000.0
2007-03-30 21:53:00,117.85,117.85,117.84,117.85,126499998.0
2007-03-30 21:54:00,117.85,117.85,117.84,117.85,250499999.0
2007-03-30 21:55:00,117.85,117.85,117.845,117.845,62300000.0
2007-03-30 21:56:00,117.85,117.85,117.84,117.84,190800002.0
2007-03-30 21:57:00,117.84,117.84,117.84,117.84,198100000.0
2007-03-30 21:58:00,117.84,117.84,117.84,117.84,66300000.0
2007-03-30 21:59:00,117.84,117.84,117.81,117.82,285799998.0
2007-03-30 22:00:00,117.82,117.84,117.815,117.83,476100002.0
2007-03-30 22:01:00,117.83,117.84,117.81,117.84,777199995.0
2007-03-30 22:02:00,117.83,117.84,117.81,117.83,443700003.0
2007-03-30 22:03:00,117.83,117.83,117.83,117.83,99400000.0
2007-03-30 22:04:00,117.83,117.84,117.825,117.83,218900000.0
2007-03-30 22:05:00,117.825,117.83,117.82,117.825,71500000.0
2007-03-30 22:06:00,117.82,117.82,117.82,117.82,229500005.0
2007-03-30 22:07:00,117.82,117.83,117.82,117.83,331800004.0
2007-03-30 22:08:00,117.83,117.83,117.83,117.83,77500000.0
2007-03-30 22:09:00,117.83,117.83,117.83,117.83,87300001.0
2007-03-30 22:10:00,117.83,117.83,117.83,117.83,12800000.0
2007-03-30 22:11:00,117.83,117.84,117.81,117.81,228100002.0
2007-03-30 22:12:00,117.81,117.82,117.81,117.82,194100002.0
2007-03-30 22:13:00,117.82,117.84,117.82,117.82,497300000.0
2007-03-30 22:14:00,117.82,117.83,117.82,117.82,420399999.0
2007-03-30 22:15:00,117.82,117.83,117.82,117.83,139299997.0
2007-03-30 22:16:00,117.83,117.83,117.815,117.815,230199996.0
2007-03-30 22:17:00,117.82,117.82,117.82,117.82,56200001.0
2007-03-30 22:18:00,117.82,117.83,117.815,117.83,336599996.0
2007-03-30 22:19:00,117.83,117.83,117.82,117.83,68400001.0
2007-03-30 22:20:00,117.83,117.83,117.83,117.83,1200000.0
2007-03-30 22:22:00,117.83,117.83,117.82,117.82,6400000.0
2007-03-30 22:23:00,117.83,117.83,117.81,117.81,103100001.0
2007-03-30 22:24:00,117.81,117.81,117.805,117.805,174300004.0
2007-03-30 22:25:00,117.81,117.81,117.81,117.81,36700001.0
2007-03-30 22:26:00,117.81,117.81,117.805,117.805,78200001.0
2007-03-30 22:27:00,117.82,117.83,117.81,117.82,905700014.0
2007-03-30 22:29:00,117.81,117.81,117.81,117.81,69400002.0
2007-03-30 22:30:00,117.81,117.81,117.805,117.805,199099997.0
2007-03-30 22:31:00,117.81,117.82,117.81,117.82,88500000.0
2007-03-30 22:32:00,117.82,117.82,117.81,117.82,233200001.0
2007-03-30 22:33:00,117.82,117.83,117.81,117.82,417500002.0
2007-03-30 22:34:00,117.82,117.83,117.81,117.82,815700013.0
2007-03-30 22:35:00,117.82,117.82,117.81,117.82,167600000.0
2007-03-30 22:36:00,117.82,117.82,117.795,117.8,604100014.0
2007-03-30 22:37:00,117.795,117.81,117.795,117.81,96000002.0
2007-03-30 22:38:00,117.81,117.81,117.79,117.79,128700000.0
2007-03-30 22:39:00,117.79,117.81,117.79,117.8,202700001.0
2007-03-30 22:40:00,117.8,117.82,117.795,117.795,342900002.0
2007-03-30 22:42:00,117.8,117.81,117.8,117.81,89999999.0
2007-03-30 22:43:00,117.81,117.82,117.81,117.82,58400000.0
2007-03-30 22:44:00,117.82,117.83,117.81,117.81,93900000.0
2007-03-30 22:45:00,117.82,117.83,117.805,117.805,203300004.0
2007-03-30 22:46:00,117.81,117.82,117.805,117.815,206700001.0
2007-03-30 22:47:00,117.82,117.83,117.82,117.82,77600000.0
2007-03-30 22:48:00,117.82,117.82,117.795,117.8,333499999.0
2007-03-30 22:49:00,117.81,117.82,117.81,117.82,105500002.0
2007-03-30 22:50:00,117.81,117.81,117.8,117.8,358099999.0
2007-03-30 22:51:00,117.82,117.82,117.81,117.81,171899999.0
2007-03-30 22:52:00,117.805,117.81,117.805,117.805,62700000.0
2007-03-30 22:53:00,117.82,117.82,117.805,117.815,205899999.0
2007-03-30 22:54:00,117.82,117.83,117.81,117.81,152300004.0
2007-03-30 22:55:00,117.82,117.82,117.79,117.79,147700001.0
2007-03-30 22:56:00,117.8,117.81,117.79,117.8,73300002.0
2007-03-30 22:57:00,117.8,117.82,117.8,117.82,162700001.0
2007-03-30 22:58:00,117.815,117.82,117.815,117.82,47800000.0
2007-03-30 22:59:00,117.82,117.82,117.8,117.8,72000000.0
2007-04-01 23:00:00,117.96,117.96,117.95,117.95,4920000.0
2007-04-01 23:01:00,117.94,117.94,117.94,117.94,680000.0
2007-04-01 23:02:00,117.93,117.94,117.93,117.94,5460000.0
2007-04-01 23:03:00,117.93,117.94,117.93,117.94,2210000.0
2007-04-01 23:04:00,117.93,117.95,117.93,117.94,7370000.0
2007-04-01 23:05:00,117.95,117.95,117.94,117.95,2770000.0
2007-04-01 23:06:00,117.94,117.96,117.94,117.96,5560000.0
2007-04-01 23:07:00,117.95,117.95,117.94,117.95,7970000.0
2007-04-01 23:08:00,117.94,117.95,117.94,117.95,1790000.0
2007-04-01 23:09:00,117.94,117.94,117.94,117.94,920000.0
2007-04-01 23:10:00,117.95,117.95,117.94,117.94,10360000.0
2007-04-01 23:12:00,117.93,117.93,117.92,117.92,1980000.0
2007-04-01 23:13:00,117.91,117.91,117.89,117.9,5260000.0
2007-04-01 23:14:00,117.89,117.9,117.87,117.87,11600000.0
2007-04-01 23:15:00,117.86,117.86,117.84,117.85,7080000.0
2007-04-01 23:16:00,117.86,117.86,117.85,117.86,3990000.0
2007-04-01 23:17:00,117.85,117.86,117.84,117.84,23660000.0
2007-04-01 23:18:00,117.85,117.85,117.84,117.84,10660000.0
2007-04-01 23:19:00,117.85,117.85,117.79,117.79,7080000.0
2007-04-01 23:20:00,117.8,117.8,117.76,117.77,10350000.0
2007-04-01 23:21:00,117.76,117.76,117.74,117.74,12890000.0
2007-04-01 23:22:00,117.75,117.76,117.74,117.76,6780000.0
2007-04-01 23:23:00,117.77,117.8,117.77,117.8,5570000.0
2007-04-01 23:24:00,117.79,117.82,117.79,117.82,5080000.0
2007-04-01 23:25:00,117.81,117.82,117.81,117.81,5730000.0
2007-04-01 23:26:00,117.82,117.83,117.82,117.82,9130000.0
2007-04-01 23:27:00,117.83,117.83,117.81,117.82,3380000.0
2007-04-01 23:28:00,117.83,117.83,117.83,117.83,820000.0
2007-04-01 23:29:00,117.82,117.82,117.82,117.82,660000.0
2007-04-01 23:30:00,117.83,117.84,117.83,117.84,2700000.0
2007-04-01 23:31:00,117.85,117.85,117.84,117.84,9620000.0
2007-04-01 23:32:00,117.85,117.85,117.84,117.85,6780000.0
2007-04-01 23:34:00,117.84,117.85,117.83,117.83,14880000.0
2007-04-01 23:35:00,117.82,117.83,117.8,117.81,12420000.0
2007-04-01 23:36:00,117.8,117.81,117.79,117.79,6880000.0
2007-04-01 23:37:00,117.8,117.8,117.79,117.8,4670000.0
2007-04-01 23:39:00,117.79,117.8,117.79,117.8,2210000.0
2007-04-01 23:40:00,117.79,117.79,117.77,117.77,2820000.0
2007-04-01 23:41:00,117.76,117.78,117.76,117.78,7000000.0
2007-04-01 23:43:00,117.77,117.78,117.77,117.78,8990000.0
2007-04-01 23:44:00,117.79,117.79,117.78,117.78,3840000.0
2007-04-01 23:45:00,117.79,117.79,117.78,117.78,1490000.0
2007-04-01 23:46:00,117.77,117.77,117.77,117.77,1400000.0
2007-04-01 23:47:00,117.76,117.76,117.74,117.75,10230000.0
2007-04-01 23:48:00,117.74,117.75,117.68,117.69,26030000.0
2007-04-01 23:49:00,117.7,117.73,117.69,117.73,13040000.0
2007-04-01 23:50:00,117.72,117.72,117.71,117.72,12570000.0
2007-04-01 23:51:00,117.73,117.73,117.73,117.73,1100000.0
2007-04-01 23:52:00,117.74,117.75,117.74,117.74,8530000.0
2007-04-01 23:53:00,117.75,117.79,117.74,117.78,11250000.0
2007-04-01 23:54:00,117.8,117.8,117.79,117.8,9080000.0
2007-04-01 23:55:00,117.79,117.79,117.78,117.79,9240000.0
2007-04-01 23:56:00,117.8,117.8,117.79,117.79,2700000.0
2007-04-01 23:57:00,117.8,117.8,117.79,117.79,11970000.0
2007-04-01 23:58:00,117.8,117.8,117.79,117.79,4400000.0
2007-04-01 23:59:00,117.78,117.79,117.76,117.76,5450000.0
2007-04-02 00:00:00,117.74,117.76,117.74,117.75,13200000.0
2007-04-02 00:01:00,117.74,117.75,117.74,117.74,2670000.0
2007-04-02 00:02:00,117.75,117.76,117.74,117.74,12770000.0
2007-04-02 00:03:00,117.75,117.76,117.75,117.76,3550000.0
2007-04-02 00:04:00,117.75,117.76,117.75,117.75,8290000.0
2007-04-02 00:05:00,117.74,117.74,117.74,117.74,790000.0
2007-04-02 00:06:00,117.75,117.76,117.74,117.76,5160000.0
2007-04-02 00:07:00,117.75,117.76,117.75,117.75,3500000.0
2007-04-02 00:08:00,117.76,117.77,117.75,117.76,9200000.0
2007-04-02 00:09:00,117.77,117.77,117.76,117.76,3500000.0
2007-04-02 00:10:00,117.77,117.78,117.77,117.78,9610000.0
2007-04-02 00:11:00,117.79,117.79,117.78,117.78,3600000.0
2007-04-02 00:12:00,117.77,117.78,117.76,117.78,3630000.0
2007-04-02 00:13:00,117.77,117.78,117.77,117.78,2160000.0
2007-04-02 00:14:00,117.77,117.77,117.74,117.75,6050000.0
2007-04-02 00:15:00,117.76,117.76,117.75,117.75,2220000.0
2007-04-02 00:16:00,117.76,117.79,117.74,117.79,11850000.0
2007-04-02 00:17:00,117.78,117.78,117.77,117.77,4110000.0
2007-04-02 00:18:00,117.78,117.8,117.78,117.79,7420000.0
2007-04-02 00:19:00,117.8,117.81,117.79,117.81,17140000.0
2007-04-02 00:20:00,117.82,117.83,117.8,117.82,14960000.0
2007-04-02 00:21:00,117.81,117.82,117.81,117.81,6010000.0
2007-04-02 00:22:00,117.53,117.54,117.53,117.54,9640000.0
2007-04-02 00:23:00,117.8,117.81,117.79,117.8,9640000.0
2007-04-02 00:24:00,117.81,117.82,117.81,117.82,9470000.0
2007-04-02 00:25:00,117.81,117.82,117.81,117.82,15850000.0
2007-04-02 00:26:00,117.81,117.82,117.81,117.82,4170000.0
2007-04-02 00:27:00,117.83,117.84,117.83,117.84,4770000.0
2007-04-02 00:28:00,117.85,117.85,117.84,117.85,6200000.0
2007-04-02 00:29:00,117.84,117.85,117.84,117.84,3050000.0
2007-04-02 00:30:00,117.83,117.84,117.83,117.84,1560000.0
2007-04-02 00:31:00,117.85,117.86,117.84,117.86,5060000.0
2007-04-02 00:32:00,117.87,117.87,117.85,117.85,7810000.0
2007-04-02 00:33:00,117.84,117.84,117.84,117.84,1100000.0
2007-04-02 00:34:00,117.83,117.84,117.83,117.84,4650000.0
2007-04-02 00:35:00,117.85,117.85,117.85,117.85,1400000.0
2007-04-02 00:36:00,117.84,117.85,117.84,117.84,3600000.0
2007-04-02 00:37:00,117.85,117.85,117.84,117.85,4750000.0
2007-04-02 00:38:00,117.84,117.85,117.84,117.85,3000000.0
2007-04-02 00:39:00,117.84,117.84,117.84,117.84,510000.0
2007-04-02 00:40:00,117.68,117.7,117.67,117.68,3380000.0
2007-04-02 00:41:00,117.69,117.69,117.68,117.68,3380000.0
2007-04-02 00:43:00,117.67,117.67,117.67,117.67,3380000.0
2007-04-02 00:44:00,117.68,117.68,117.68,117.68,3380000.0
2007-04-02 00:45:00,117.85,117.85,117.84,117.85,3380000.0
2007-04-02 00:46:00,117.86,117.87,117.86,117.86,3040000.0
2007-04-02 00:47:00,117.87,117.87,117.86,117.86,10680000.0
2007-04-02 00:48:00,117.87,117.87,117.87,117.87,1500000.0
2007-04-02 00:49:00,117.86,117.87,117.86,117.86,3050000.0
2007-04-02 00:50:00,117.87,117.87,117.87,117.87,1300000.0
2007-04-02 00:51:00,117.86,117.88,117.86,117.88,7560000.0
2007-04-02 00:52:00,117.87,117.88,117.87,117.88,1420000.0
2007-04-02 00:53:00,117.87,117.88,117.87,117.87,5690000.0
2007-04-02 00:54:00,117.72,117.74,117.72,117.73,6760000.0
2007-04-02 00:55:00,117.86,117.87,117.86,117.87,6760000.0
2007-04-02 00:56:00,117.88,117.88,117.86,117.87,3370000.0
2007-04-02 00:57:00,117.86,117.89,117.86,117.87,7590000.0
2007-04-02 00:58:00,117.88,117.89,117.88,117.88,3490000.0
2007-04-02 00:59:00,117.89,117.89,117.88,117.88,5320000.0
2007-04-02 01:00:00,117.89,117.89,117.88,117.89,5640000.0
2007-04-02 01:01:00,117.88,117.88,117.86,117.86,8260000.0
2007-04-02 01:02:00,117.87,117.87,117.86,117.86,4050000.0
2007-04-02 01:03:00,117.85,117.86,117.85,117.85,5950000.0
2007-04-02 01:04:00,117.84,117.85,117.84,117.85,6110000.0
2007-04-02 01:05:00,117.86,117.87,117.86,117.87,3200000.0
2007-04-02 01:06:00,117.88,117.88,117.87,117.88,9240000.0
2007-04-02 01:07:00,117.74,117.75,117.74,117.74,5070000.0
2007-04-02 01:08:00,117.89,117.89,117.88,117.89,5070000.0
2007-04-02 01:09:00,117.9,117.9,117.89,117.9,4520000.0
2007-04-02 01:10:00,117.91,117.91,117.9,117.9,4750000.0
2007-04-02 01:11:00,117.89,117.89,117.89,117.89,1500000.0
2007-04-02 01:12:00,117.9,117.9,117.89,117.9,3300000.0
2007-04-02 01:14:00,117.89,117.9,117.89,117.9,3950000.0
2007-04-02 01:15:00,117.89,117.89,117.89,117.89,700000.0
2007-04-02 01:16:00,117.88,117.89,117.88,117.89,3000000.0
2007-04-02 01:17:00,117.9,117.91,117.89,117.91,10260000.0
2007-04-02 01:18:00,117.9,117.9,117.89,117.89,2250000.0
2007-04-02 01:19:00,117.9,117.91,117.9,117.91,2600000.0
2007-04-02 01:20:00,117.92,117.92,117.9,117.92,10630000.0
2007-04-02 01:21:00,117.93,117.93,117.91,117.91,5560000.0
2007-04-02 01:22:00,117.92,117.92,117.92,117.92,1700000.0
2007-04-02 01:23:00,117.91,117.92,117.91,117.91,2770000.0
2007-04-02 01:24:00,117.92,117.92,117.91,117.91,2070000.0
2007-04-02 01:25:00,117.9,117.9,117.89,117.89,2900000.0
2007-04-02 01:26:00,117.88,117.89,117.87,117.87,5010000.0
2007-04-02 01:27:00,117.86,117.86,117.84,117.84,3750000.0
2007-04-02 01:28:00,117.83,117.85,117.83,117.85,9040000.0
2007-04-02 01:29:00,117.84,117.84,117.84,117.84,2000000.0
2007-04-02 01:30:00,117.83,117.83,117.83,117.83,1400000.0
2007-04-02 01:31:00,117.82,117.83,117.82,117.83,3000000.0
2007-04-02 01:32:00,117.68,117.69,117.68,117.68,2000000.0
2007-04-02 01:34:00,117.84,117.84,117.84,117.84,2000000.0
2007-04-02 01:35:00,117.85,117.86,117.84,117.86,10000000.0
2007-04-02 01:36:00,117.87,117.87,117.87,117.87,980000.0
2007-04-02 01:37:00,117.88,117.88,117.88,117.88,3400000.0
2007-04-02 01:38:00,117.87,117.88,117.87,117.87,4900000.0
2007-04-02 01:39:00,117.88,117.88,117.88,117.88,1200000.0
2007-04-02 01:41:00,117.89,117.89,117.88,117.89,4440000.0
2007-04-02 01:42:00,117.9,117.91,117.88,117.88,8740000.0
2007-04-02 01:43:00,117.89,117.89,117.88,117.88,3800000.0
2007-04-02 01:44:00,117.89,117.89,117.88,117.88,2540000.0
2007-04-02 01:45:00,117.87,117.88,117.87,117.87,3360000.0
2007-04-02 01:46:00,117.86,117.87,117.86,117.86,3310000.0
2007-04-02 01:47:00,117.72,117.72,117.72,117.72,7680000.0
2007-04-02 01:48:00,117.71,117.72,117.71,117.72,7680000.0
2007-04-02 01:49:00,117.73,117.75,117.73,117.74,7680000.0
2007-04-02 01:50:00,117.85,117.85,117.83,117.83,7680000.0
2007-04-02 01:51:00,117.84,117.84,117.83,117.83,2930000.0
2007-04-02 01:52:00,117.84,117.84,117.83,117.83,10030000.0
2007-04-02 01:53:00,117.84,117.86,117.83,117.85,11540000.0
2007-04-02 01:54:00,117.86,117.86,117.85,117.85,2240000.0
2007-04-02 01:55:00,117.65,117.65,117.62,117.62,2840000.0
2007-04-02 01:56:00,117.61,117.65,117.59,117.64,2840000.0
2007-04-02 01:57:00,117.84,117.84,117.83,117.84,2840000.0
2007-04-02 01:58:00,117.83,117.84,117.83,117.83,3620000.0
2007-04-02 01:59:00,117.84,117.84,117.82,117.83,7700000.0
2007-04-02 02:00:00,117.76,117.76,117.74,117.755,1161000005.0
2007-04-02 02:01:00,117.76,117.83,117.76,117.83,1525700011.0
2007-04-02 02:02:00,117.83,117.83,117.77,117.78,1385600017.0
2007-04-02 02:03:00,117.79,117.81,117.79,117.79,1557200014.0
2007-04-02 02:04:00,117.79,117.86,117.79,117.85,1632899963.0
2007-04-02 02:05:00,117.85,117.85,117.81,117.84,977800000.0
2007-04-02 02:06:00,117.85,117.88,117.84,117.88,1494199979.0
2007-04-02 02:07:00,117.88,117.88,117.85,117.86,1569899966.0
2007-04-02 02:08:00,117.86,117.87,117.84,117.84,716999992.0
2007-04-02 02:09:00,117.84,117.91,117.84,117.91,1798900000.0
2007-04-02 02:10:00,117.91,117.995,117.9,117.995,2044100001.0
2007-04-02 02:11:00,118.0,118.0,117.93,117.96,1456300001.0
2007-04-02 02:12:00,117.955,117.96,117.935,117.96,1040899997.0
2007-04-02 02:13:00,117.955,117.96,117.925,117.94,1102400003.0
2007-04-02 02:14:00,117.94,117.96,117.94,117.95,570900005.0
2007-04-02 02:15:00,117.95,118.01,117.95,118.01,1161000017.0
2007-04-02 02:16:00,118.01,118.05,118.0,118.01,1217700008.0
2007-04-02 02:17:00,118.01,118.03,118.005,118.01,767999995.0
2007-04-02 02:18:00,118.01,118.02,118.0,118.005,961999997.0
2007-04-02 02:19:00,118.01,118.07,118.005,118.04,1727599993.0
2007-04-02 02:20:00,118.035,118.06,118.02,118.03,1788200021.0
2007-04-02 02:21:00,118.03,118.03,118.005,118.02,1678300016.0
2007-04-02 02:22:00,118.02,118.02,117.995,118.01,1717500003.0
2007-04-02 02:23:00,118.01,118.01,117.99,117.99,711800005.0
2007-04-02 02:24:00,117.98,117.98,117.96,117.96,1546000020.0
2007-04-02 02:25:00,117.96,117.97,117.95,117.95,1546000020.0
2007-04-02 02:26:00,117.95,117.95,117.92,117.93,1642100014.0
2007-04-02 02:27:00,117.94,117.95,117.9,117.91,1402400011.0
2007-04-02 02:28:00,117.89,117.91,117.88,117.91,748600014.0
2007-04-02 02:29:00,117.91,117.93,117.9,117.93,748600014.0
2007-04-02 02:30:00,117.93,117.94,117.92,117.93,1008499997.0
2007-04-02 02:31:00,117.93,117.95,117.925,117.95,628100001.0
2007-04-02 02:32:00,117.95,117.97,117.95,117.96,2001800018.0
2007-04-02 02:33:00,117.97,118.0,117.97,117.99,2001800018.0
2007-04-02 02:34:00,117.99,118.0,117.985,117.99,1091200020.0
2007-04-02 02:35:00,118.0,118.01,117.98,118.01,2045900028.0
2007-04-02 02:36:00,118.0,118.01,118.0,118.01,655500013.0
2007-04-02 02:37:00,118.01,118.01,118.0,118.0,622900004.0
2007-04-02 02:38:00,117.995,118.0,117.995,118.0,183400000.0
2007-04-02 02:39:00,118.01,118.02,118.0,118.01,459599998.0
2007-04-02 02:40:00,118.02,118.03,118.0,118.0,903200002.0
2007-04-02 02:41:00,118.005,118.015,117.95,117.96,1714900003.0
2007-04-02 02:42:00,117.96,117.96,117.905,117.92,1304199990.0
2007-04-02 02:43:00,117.915,117.92,117.875,117.92,1975300011.0
2007-04-02 02:44:00,117.93,117.95,117.91,117.93,1640100031.0
2007-04-02 02:45:00,117.93,117.93,117.915,117.915,629100004.0
2007-04-02 02:46:00,117.915,117.93,117.915,117.92,1228099993.0
2007-04-02 02:47:00,117.92,117.95,117.915,117.945,1258399987.0
2007-04-02 02:48:00,117.945,117.95,117.92,117.92,1522099987.0
2007-04-02 02:49:00,117.92,117.92,117.91,117.92,2053999966.0
2007-04-02 02:50:00,117.92,117.95,117.91,117.935,1060900023.0
2007-04-02 02:51:00,117.935,117.95,117.915,117.93,2088100002.0
2007-04-02 02:52:00,117.93,117.94,117.93,117.93,649700012.0
2007-04-02 02:53:00,117.93,117.95,117.93,117.95,1375200039.0
2007-04-02 02:54:00,117.95,117.96,117.93,117.95,822700003.0
2007-04-02 02:55:00,117.94,117.96,117.92,117.96,746799992.0
2007-04-02 02:56:00,117.955,117.96,117.93,117.94,880300012.0
2007-04-02 02:57:00,117.94,117.95,117.925,117.95,732000002.0
2007-04-02 02:58:00,117.945,117.96,117.945,117.95,493699993.0
2007-04-02 02:59:00,117.95,117.96,117.95,117.955,503800010.0
2007-04-02 03:00:00,117.96,117.97,117.955,117.96,303100003.0
2007-04-02 03:01:00,117.96,117.96,117.95,117.96,82800001.0
2007-04-02 03:02:00,117.96,117.96,117.94,117.95,141900000.0
2007-04-02 03:03:00,117.95,117.95,117.945,117.945,28700000.0
2007-04-02 03:04:00,117.95,117.96,117.935,117.95,582800002.0
2007-04-02 03:05:00,117.95,117.96,117.945,117.96,458700010.0
2007-04-02 03:06:00,117.96,117.97,117.95,117.97,349700007.0
2007-04-02 03:07:00,117.97,117.97,117.95,117.96,377900001.0
2007-04-02 03:08:00,117.96,117.96,117.955,117.96,42600000.0
2007-04-02 03:09:00,117.955,117.96,117.95,117.95,233200002.0
2007-04-02 03:10:00,117.945,117.96,117.94,117.95,682899996.0
2007-04-02 03:11:00,117.955,117.955,117.95,117.95,33500000.0
2007-04-02 03:12:00,117.95,117.95,117.93,117.93,527200002.0
2007-04-02 03:13:00,117.93,117.93,117.9,117.9,694100010.0
2007-04-02 03:14:00,117.905,117.905,117.875,117.875,364100000.0
2007-04-02 03:15:00,117.88,117.88,117.85,117.86,522799994.0
2007-04-02 03:16:00,117.86,117.87,117.855,117.87,333100000.0
2007-04-02 03:17:00,117.87,117.88,117.845,117.86,956699995.0
2007-04-02 03:18:00,117.85,117.86,117.845,117.85,528899997.0
2007-04-02 03:19:00,117.85,117.86,117.8,117.8,722900000.0
2007-04-02 03:20:00,117.8,117.8,117.76,117.77,1417700023.0
2007-04-02 03:21:00,117.75,117.75,117.74,117.75,1417700023.0
2007-04-02 03:22:00,117.75,117.77,117.745,117.77,1417700023.0
2007-04-02 03:23:00,117.77,117.8,117.765,117.8,1355999987.0
2007-04-02 03:24:00,117.8,117.82,117.79,117.82,1014200022.0
2007-04-02 03:25:00,117.82,117.83,117.81,117.82,1072100008.0
2007-04-02 03:26:00,117.82,117.84,117.82,117.83,1666099991.0
2007-04-02 03:27:00,117.825,117.83,117.815,117.83,1460300020.0
2007-04-02 03:28:00,117.83,117.84,117.83,117.84,262700008.0
2007-04-02 03:29:00,117.84,117.84,117.825,117.83,428400004.0
2007-04-02 03:30:00,117.83,117.85,117.825,117.85,380100001.0
2007-04-02 03:31:00,117.85,117.86,117.845,117.85,2024899973.0
2007-04-02 03:32:00,117.85,117.86,117.845,117.86,1424199997.0
2007-04-02 03:33:00,117.85,117.86,117.85,117.86,914599998.0
2007-04-02 03:34:00,117.85,117.86,117.83,117.84,1585300004.0
2007-04-02 03:35:00,117.83,117.84,117.81,117.81,1585300004.0
2007-04-02 03:36:00,117.82,117.82,117.795,117.8,1585300004.0
2007-04-02 03:37:00,117.8,117.81,117.795,117.81,808000008.0
2007-04-02 03:38:00,117.81,117.81,117.805,117.81,441200006.0
2007-04-02 03:39:00,117.81,117.81,117.795,117.805,758200011.0
2007-04-02 03:40:00,117.81,117.81,117.775,117.775,931000007.0
2007-04-02 03:41:00,117.78,117.79,117.765,117.78,1812699999.0
2007-04-02 03:42:00,117.78,117.79,117.78,117.79,930400027.0
2007-04-02 03:43:00,117.79,117.79,117.78,117.79,1883200015.0
2007-04-02 03:44:00,117.79,117.8,117.79,117.79,761699999.0
2007-04-02 03:45:00,117.79,117.8,117.79,117.79,339300001.0
2007-04-02 03:46:00,117.79,117.79,117.77,117.77,943800019.0
2007-04-02 03:47:00,117.77,117.78,117.75,117.75,1446799974.0
2007-04-02 03:48:00,117.76,117.76,117.69,117.7,2000800013.0
2007-04-02 03:49:00,117.71,117.73,117.7,117.73,2000800013.0
2007-04-02 03:50:00,117.73,117.74,117.72,117.725,2000800013.0
2007-04-02 03:51:00,117.73,117.74,117.725,117.735,1298500020.0
2007-04-02 03:52:00,117.735,117.76,117.735,117.75,1881199994.0
2007-04-02 03:53:00,117.75,117.8,117.75,117.8,1899800017.0
2007-04-02 03:54:00,117.8,117.81,117.8,117.8,554799997.0
2007-04-02 03:55:00,117.81,117.81,117.78,117.8,554799997.0
2007-04-02 03:56:00,117.8,117.81,117.79,117.8,554799997.0
2007-04-02 03:57:00,117.8,117.81,117.8,117.8,1105899988.0
2007-04-02 03:58:00,117.8,117.81,117.8,117.8,650699989.0
2007-04-02 03:59:00,117.79,117.8,117.77,117.77,1579000003.0
2007-04-02 04:00:00,117.77,117.78,117.75,117.76,1787999993.0
2007-04-02 04:01:00,117.75,117.76,117.75,117.75,810899998.0
2007-04-02 04:02:00,117.745,117.76,117.745,117.75,947999998.0
2007-04-02 04:03:00,117.75,117.77,117.75,117.77,308699993.0
2007-04-02 04:04:00,117.77,117.77,117.75,117.76,1982200008.0
2007-04-02 04:05:00,117.76,117.76,117.75,117.75,1005100022.0
2007-04-02 04:06:00,117.75,117.77,117.745,117.765,1165600010.0
2007-04-02 04:07:00,117.765,117.765,117.755,117.76,1140600009.0
2007-04-02 04:08:00,117.76,117.77,117.76,117.765,1032799993.0
2007-04-02 04:09:00,117.77,117.78,117.765,117.765,563800005.0
2007-04-02 04:10:00,117.78,117.79,117.77,117.785,1270199982.0
2007-04-02 04:11:00,117.79,117.8,117.79,117.8,927400012.0
2007-04-02 04:12:00,117.79,117.79,117.76,117.78,992499993.0
2007-04-02 04:13:00,117.775,117.78,117.775,117.775,833499982.0
2007-04-02 04:14:00,117.775,117.78,117.75,117.76,1253400019.0
2007-04-02 04:15:00,117.76,117.77,117.76,117.77,499200005.0
2007-04-02 04:16:00,117.76,117.8,117.755,117.8,714399985.0
2007-04-02 04:17:00,117.795,117.8,117.78,117.78,625699991.0
2007-04-02 04:18:00,117.79,117.8,117.785,117.8,819099995.0
2007-04-02 04:19:00,117.81,117.82,117.8,117.82,960899989.0
2007-04-02 04:20:00,117.82,117.84,117.81,117.815,823799995.0
2007-04-02 04:21:00,117.82,117.83,117.815,117.82,480599991.0
2007-04-02 04:22:00,117.82,117.82,117.82,117.82,205000000.0
2007-04-02 04:23:00,117.82,117.82,117.8,117.8,591500004.0
2007-04-02 04:24:00,117.81,117.83,117.805,117.825,556500000.0
2007-04-02 04:25:00,117.825,117.83,117.815,117.83,629599993.0
2007-04-02 04:26:00,117.83,117.83,117.82,117.83,314200007.0
2007-04-02 04:27:00,117.83,117.85,117.83,117.85,379400004.0
2007-04-02 04:28:00,117.85,117.86,117.85,117.85,419899990.0
2007-04-02 04:29:00,117.85,117.86,117.845,117.845,344299996.0
2007-04-02 04:30:00,117.845,117.85,117.84,117.85,187499997.0
2007-04-02 04:31:00,117.85,117.87,117.85,117.87,678300004.0
2007-04-02 04:32:00,117.87,117.87,117.86,117.86,650099998.0
2007-04-02 04:33:00,117.86,117.86,117.85,117.85,313600000.0
2007-04-02 04:34:00,117.845,117.85,117.835,117.85,464100002.0
2007-04-02 04:35:00,117.85,117.86,117.85,117.86,104900001.0
2007-04-02 04:36:00,117.86,117.86,117.85,117.85,304900004.0
2007-04-02 04:37:00,117.85,117.86,117.85,117.86,300799993.0
2007-04-02 04:38:00,117.86,117.86,117.85,117.86,119799998.0
2007-04-02 04:39:00,117.86,117.86,117.845,117.845,309700000.0
2007-04-02 04:40:00,117.85,117.85,117.85,117.85,326600001.0
2007-04-02 04:41:00,117.85,117.85,117.85,117.85,100300002.0
2007-04-02 04:42:00,117.85,117.85,117.845,117.845,100999999.0
2007-04-02 04:43:00,117.85,117.85,117.845,117.845,17600000.0
2007-04-02 04:44:00,117.85,117.85,117.85,117.85,156500000.0
2007-04-02 04:45:00,117.845,117.86,117.84,117.855,227200002.0
2007-04-02 04:46:00,117.86,117.88,117.86,117.87,964000007.0
2007-04-02 04:47:00,117.87,117.88,117.87,117.87,937099993.0
2007-04-02 04:48:00,117.87,117.88,117.865,117.87,796099994.0
2007-04-02 04:49:00,117.87,117.88,117.865,117.865,238900000.0
2007-04-02 04:50:00,117.87,117.88,117.865,117.88,251200001.0
2007-04-02 04:51:00,117.88,117.89,117.87,117.89,504899997.0
2007-04-02 04:52:00,117.89,117.9,117.88,117.89,196599999.0
2007-04-02 04:53:00,117.89,117.89,117.88,117.88,691299998.0
2007-04-02 04:54:00,117.88,117.88,117.88,117.88,146400000.0
2007-04-02 04:55:00,117.88,117.88,117.865,117.875,665100005.0
2007-04-02 04:56:00,117.875,117.88,117.87,117.875,501200001.0
2007-04-02 04:57:00,117.88,117.9,117.865,117.88,323299997.0
2007-04-02 04:58:00,117.88,117.9,117.88,117.89,539999994.0
2007-04-02 04:59:00,117.89,117.9,117.885,117.885,580200005.0
2007-04-02 05:00:00,117.89,117.9,117.885,117.885,560799996.0
2007-04-02 05:01:00,117.89,117.89,117.87,117.88,686500005.0
2007-04-02 05:02:00,117.88,117.88,117.87,117.87,431999989.0
2007-04-02 05:03:00,117.87,117.87,117.855,117.855,360800001.0
2007-04-02 05:04:00,117.87,117.87,117.85,117.86,517399993.0
2007-04-02 05:05:00,117.86,117.88,117.86,117.88,503699993.0
2007-04-02 05:06:00,117.88,117.9,117.88,117.89,892099996.0
2007-04-02 05:07:00,117.89,117.89,117.88,117.89,223500001.0
2007-04-02 05:08:00,117.89,117.9,117.885,117.9,784200009.0
2007-04-02 05:09:00,117.9,117.91,117.9,117.91,891600003.0
2007-04-02 05:10:00,117.91,117.92,117.9,117.9,933200005.0
2007-04-02 05:11:00,117.91,117.91,117.9,117.9,806300012.0
2007-04-02 05:12:00,117.9,117.9,117.895,117.9,475500002.0
2007-04-02 05:13:00,117.9,117.91,117.9,117.9,402100006.0
2007-04-02 05:14:00,117.9,117.9,117.89,117.9,741600013.0
2007-04-02 05:15:00,117.895,117.9,117.895,117.9,417599997.0
2007-04-02 05:16:00,117.9,117.9,117.89,117.9,329500002.0
2007-04-02 05:17:00,117.9,117.92,117.9,117.91,1302799972.0
2007-04-02 05:18:00,117.91,117.92,117.895,117.9,945199975.0
2007-04-02 05:19:00,117.9,117.92,117.9,117.92,804899980.0
2007-04-02 05:20:00,117.92,117.93,117.91,117.93,660099988.0
2007-04-02 05:21:00,117.93,117.94,117.915,117.92,538099991.0
2007-04-02 05:22:00,117.92,117.93,117.92,117.93,234999999.0
2007-04-02 05:23:00,117.92,117.93,117.92,117.92,487200009.0
2007-04-02 05:24:00,117.92,117.93,117.91,117.92,312900004.0
2007-04-02 05:25:00,117.92,117.92,117.895,117.895,340700003.0
2007-04-02 05:26:00,117.895,117.9,117.875,117.88,439400000.0
2007-04-02 05:27:00,117.88,117.88,117.85,117.85,995800017.0
2007-04-02 05:28:00,117.85,117.86,117.835,117.86,1294100000.0
2007-04-02 05:29:00,117.855,117.86,117.84,117.845,908899980.0
2007-04-02 05:30:00,117.845,117.85,117.84,117.84,495999988.0
2007-04-02 05:31:00,117.84,117.84,117.83,117.84,99499998.0
2007-04-02 05:32:00,117.84,117.84,117.84,117.84,28000000.0
2007-04-02 05:33:00,117.84,117.84,117.83,117.84,271500003.0
2007-04-02 05:34:00,117.84,117.85,117.84,117.85,212199992.0
2007-04-02 05:35:00,117.84,117.88,117.84,117.87,935199996.0
2007-04-02 05:36:00,117.87,117.88,117.87,117.88,590399990.0
2007-04-02 05:37:00,117.88,117.89,117.875,117.89,327500006.0
2007-04-02 05:38:00,117.89,117.89,117.88,117.88,925799984.0
2007-04-02 05:39:00,117.88,117.89,117.88,117.89,131600000.0
2007-04-02 05:40:00,117.89,117.89,117.885,117.89,62700000.0
2007-04-02 05:41:00,117.9,117.9,117.89,117.9,399700006.0
2007-04-02 05:42:00,117.9,117.92,117.885,117.89,903800008.0
2007-04-02 05:43:00,117.885,117.9,117.885,117.89,159900003.0
2007-04-02 05:44:00,117.89,117.9,117.885,117.89,313600002.0
2007-04-02 05:45:00,117.89,117.89,117.875,117.875,827400005.0
2007-04-02 05:46:00,117.87,117.88,117.865,117.865,327000002.0
2007-04-02 05:47:00,117.865,117.87,117.865,117.87,224000003.0
2007-04-02 05:48:00,117.87,117.87,117.86,117.87,387400002.0
2007-04-02 05:49:00,117.87,117.87,117.855,117.86,620200002.0
2007-04-02 05:50:00,117.86,117.86,117.84,117.85,1730200009.0
2007-04-02 05:51:00,117.84,117.85,117.835,117.835,824600011.0
2007-04-02 05:52:00,117.84,117.85,117.835,117.84,1172300022.0
2007-04-02 05:53:00,117.84,117.87,117.84,117.855,916800015.0
2007-04-02 05:54:00,117.86,117.87,117.86,117.86,429100006.0
2007-04-02 05:55:00,117.86,117.87,117.855,117.87,209500003.0
2007-04-02 05:56:00,117.87,117.87,117.86,117.86,677900016.0
2007-04-02 05:57:00,117.86,117.86,117.84,117.84,409100007.0
2007-04-02 05:58:00,117.84,117.86,117.835,117.84,472400004.0
2007-04-02 05:59:00,117.84,117.85,117.825,117.835,723499994.0
2007-04-02 06:00:00,117.84,117.84,117.825,117.84,348499995.0
2007-04-02 06:01:00,117.84,117.84,117.835,117.84,75200000.0
2007-04-02 06:02:00,117.84,117.84,117.83,117.84,130300001.0
2007-04-02 06:03:00,117.84,117.84,117.825,117.835,387199996.0
2007-04-02 06:04:00,117.835,117.835,117.835,117.835,39100000.0
2007-04-02 06:05:00,117.84,117.87,117.84,117.86,1658100005.0
2007-04-02 06:06:00,117.86,117.86,117.83,117.84,947699999.0
2007-04-02 06:07:00,117.84,117.84,117.82,117.82,246400003.0
2007-04-02 06:08:00,117.81,117.82,117.78,117.79,1848199980.0
2007-04-02 06:09:00,117.79,117.81,117.79,117.81,1009500006.0
2007-04-02 06:10:00,117.82,117.83,117.81,117.82,895399999.0
2007-04-02 06:11:00,117.81,117.83,117.81,117.83,845100002.0
2007-04-02 06:12:00,117.83,117.84,117.83,117.84,126800002.0
2007-04-02 06:13:00,117.84,117.84,117.81,117.82,1016600000.0
2007-04-02 06:14:00,117.82,117.82,117.81,117.81,345200000.0
2007-04-02 06:15:00,117.81,117.82,117.8,117.8,547000010.0
2007-04-02 06:16:00,117.8,117.8,117.78,117.79,333200000.0
2007-04-02 06:17:00,117.79,117.805,117.78,117.795,344100000.0
2007-04-02 06:18:00,117.79,117.81,117.78,117.81,1167700009.0
2007-04-02 06:19:00,117.82,117.83,117.81,117.81,1041300006.0
2007-04-02 06:20:00,117.81,117.81,117.795,117.795,620500007.0
2007-04-02 06:21:00,117.795,117.81,117.795,117.8,207900002.0
2007-04-02 06:22:00,117.81,117.82,117.8,117.81,285800004.0
2007-04-02 06:23:00,117.81,117.81,117.795,117.795,101400002.0
2007-04-02 06:24:00,117.795,117.8,117.79,117.79,259799999.0
2007-04-02 06:25:00,117.79,117.8,117.78,117.785,572599999.0
2007-04-02 06:26:00,117.79,117.79,117.775,117.78,244400003.0
2007-04-02 06:27:00,117.78,117.79,117.775,117.79,382400005.0
2007-04-02 06:28:00,117.79,117.79,117.79,117.79,363799998.0
2007-04-02 06:29:00,117.79,117.8,117.79,117.79,392200001.0
2007-04-02 06:30:00,117.79,117.8,117.79,117.8,390499999.0
2007-04-02 06:31:00,117.8,117.8,117.79,117.79,279499999.0
2007-04-02 06:32:00,117.79,117.8,117.785,117.785,184800000.0
2007-04-02 06:33:00,117.79,117.79,117.78,117.78,228600004.0
2007-04-02 06:34:00,117.78,117.78,117.75,117.755,580500000.0
2007-04-02 06:35:00,117.755,117.77,117.755,117.76,376900006.0
2007-04-02 06:36:00,117.77,117.77,117.76,117.76,352000005.0
2007-04-02 06:37:00,117.76,117.76,117.71,117.71,781800011.0
2007-04-02 06:38:00,117.71,117.72,117.68,117.68,763900006.0
2007-04-02 06:39:00,117.675,117.7,117.665,117.685,1999399991.0
2007-04-02 06:40:00,117.685,117.7,117.685,117.7,277700001.0
2007-04-02 06:41:00,117.7,117.72,117.7,117.72,439399998.0
2007-04-02 06:42:00,117.72,117.72,117.68,117.7,1160899992.0
2007-04-02 06:43:00,117.7,117.7,117.685,117.7,885899997.0
2007-04-02 06:44:00,117.7,117.71,117.67,117.68,640500005.0
2007-04-02 06:45:00,117.68,117.7,117.68,117.69,640500005.0
2007-04-02 06:46:00,117.69,117.7,117.69,117.7,156199997.0
2007-04-02 06:47:00,117.7,117.7,117.69,117.7,512699998.0
2007-04-02 06:48:00,117.69,117.71,117.68,117.71,950199972.0
2007-04-02 06:49:00,117.71,117.72,117.7,117.71,378099991.0
2007-04-02 06:50:00,117.71,117.73,117.705,117.72,931999991.0
2007-04-02 06:51:00,117.72,117.72,117.715,117.72,648199995.0
2007-04-02 06:52:00,117.72,117.72,117.71,117.72,857500003.0
2007-04-02 06:53:00,117.72,117.72,117.71,117.72,491399996.0
2007-04-02 06:54:00,117.72,117.73,117.715,117.715,406599994.0
2007-04-02 06:55:00,117.72,117.73,117.71,117.72,894800003.0
2007-04-02 06:56:00,117.72,117.74,117.72,117.73,1041200016.0
2007-04-02 06:57:00,117.74,117.74,117.71,117.72,862399997.0
2007-04-02 06:58:00,117.72,117.73,117.71,117.72,1249400015.0
2007-04-02 06:59:00,117.72,117.72,117.69,117.7,1509299998.0
2007-04-02 07:00:00,117.7,117.7,117.69,117.69,187300003.0
2007-04-02 07:01:00,117.69,117.7,117.68,117.7,1437300005.0
2007-04-02 07:02:00,117.7,117.7,117.675,117.68,809000001.0
2007-04-02 07:03:00,117.68,117.69,117.675,117.69,245000000.0
2007-04-02 07:04:00,117.69,117.69,117.675,117.69,994700009.0
2007-04-02 07:05:00,117.69,117.72,117.68,117.72,1606800004.0
2007-04-02 07:06:00,117.715,117.73,117.705,117.72,1306600004.0
2007-04-02 07:07:00,117.72,117.72,117.705,117.71,1187000011.0
2007-04-02 07:08:00,117.71,117.72,117.695,117.695,1002000003.0
2007-04-02 07:09:00,117.695,117.71,117.695,117.705,1581300011.0
2007-04-02 07:10:00,117.705,117.71,117.705,117.71,1027600028.0
2007-04-02 07:11:00,117.71,117.72,117.7,117.71,1231700015.0
2007-04-02 07:12:00,117.71,117.72,117.71,117.71,1178199993.0
2007-04-02 07:13:00,117.72,117.72,117.71,117.72,1277400008.0
2007-04-02 07:14:00,117.73,117.74,117.72,117.725,1277400008.0
2007-04-02 07:15:00,117.73,117.76,117.73,117.75,1661400017.0
2007-04-02 07:16:00,117.75,117.75,117.735,117.74,1055900001.0
2007-04-02 07:17:00,117.73,117.74,117.725,117.74,2140100010.0
2007-04-02 07:18:00,117.735,117.76,117.735,117.75,1502700008.0
2007-04-02 07:19:00,117.75,117.785,117.75,117.78,1690100017.0
2007-04-02 07:20:00,117.78,117.78,117.755,117.76,1633900005.0
2007-04-02 07:21:00,117.76,117.76,117.76,117.76,1227299996.0
2007-04-02 07:22:00,117.76,117.76,117.755,117.755,193799999.0
2007-04-02 07:23:00,117.76,117.76,117.76,117.76,382799999.0
2007-04-02 07:24:00,117.76,117.77,117.75,117.75,832999983.0
2007-04-02 07:25:00,117.75,117.76,117.745,117.75,311200001.0
2007-04-02 07:26:00,117.75,117.75,117.745,117.745,259299993.0
2007-04-02 07:27:00,117.75,117.76,117.745,117.745,601599992.0
2007-04-02 07:28:00,117.75,117.77,117.745,117.77,954799997.0
2007-04-02 07:29:00,117.76,117.77,117.755,117.76,837200006.0
2007-04-02 07:30:00,117.76,117.76,117.745,117.745,762700003.0
2007-04-02 07:31:00,117.745,117.76,117.72,117.73,1351600010.0
2007-04-02 07:32:00,117.74,117.74,117.72,117.73,1143600001.0
2007-04-02 07:33:00,117.73,117.73,117.72,117.72,969999987.0
2007-04-02 07:34:00,117.72,117.72,117.7,117.71,1453900007.0
2007-04-02 07:35:00,117.71,117.72,117.7,117.7,1475300001.0
2007-04-02 07:36:00,117.7,117.71,117.685,117.685,1557699984.0
2007-04-02 07:37:00,117.685,117.71,117.685,117.7,1234400004.0
2007-04-02 07:38:00,117.7,117.7,117.68,117.69,690099992.0
2007-04-02 07:39:00,117.69,117.695,117.68,117.695,526800005.0
2007-04-02 07:40:00,117.695,117.7,117.685,117.685,119900000.0
2007-04-02 07:41:00,117.685,117.69,117.67,117.68,674499999.0
2007-04-02 07:42:00,117.68,117.69,117.68,117.68,1085499997.0
2007-04-02 07:43:00,117.68,117.68,117.67,117.68,764400011.0
2007-04-02 07:44:00,117.665,117.7,117.665,117.69,2102500016.0
2007-04-02 07:45:00,117.69,117.69,117.685,117.69,469200017.0
2007-04-02 07:46:00,117.69,117.69,117.68,117.69,1253500026.0
2007-04-02 07:47:00,117.69,117.69,117.685,117.69,471300004.0
2007-04-02 07:48:00,117.69,117.72,117.69,117.72,1087999992.0
2007-04-02 07:49:00,117.72,117.72,117.7,117.7,410899997.0
2007-04-02 07:50:00,117.7,117.71,117.685,117.705,630600003.0
2007-04-02 07:51:00,117.71,117.71,117.7,117.7,313370007.0
2007-04-02 07:52:00,117.7,117.71,117.7,117.7,534200010.0
2007-04-02 07:53:00,117.69,117.7,117.69,117.7,654800011.0
2007-04-02 07:54:00,117.7,117.7,117.69,117.69,356700000.0
2007-04-02 07:55:00,117.69,117.69,117.68,117.69,651400000.0
2007-04-02 07:56:00,117.69,117.69,117.68,117.69,677200002.0
2007-04-02 07:57:00,117.68,117.7,117.68,117.69,1564399990.0
2007-04-02 07:58:00,117.685,117.7,117.68,117.68,1564399990.0
2007-04-02 07:59:00,117.68,117.69,117.68,117.69,563300007.0
2007-04-02 08:00:00,117.68,117.69,117.66,117.675,1612699992.0
2007-04-02 08:01:00,117.67,117.67,117.65,117.66,1289200020.0
2007-04-02 08:02:00,117.67,117.67,117.65,117.66,1289200020.0
2007-04-02 08:03:00,117.66,117.67,117.65,117.66,1578900019.0
2007-04-02 08:04:00,117.65,117.66,117.62,117.62,1472500018.0
2007-04-02 08:05:00,117.62,117.63,117.615,117.615,1472500018.0
2007-04-02 08:06:00,117.62,117.64,117.6,117.64,2018400016.0
2007-04-02 08:07:00,117.64,117.65,117.63,117.65,1887399968.0
2007-04-02 08:08:00,117.66,117.68,117.66,117.68,1951400015.0
2007-04-02 08:09:00,117.68,117.68,117.67,117.67,1951400015.0
2007-04-02 08:10:00,117.67,117.67,117.66,117.66,1829799986.0
2007-04-02 08:11:00,117.66,117.66,117.65,117.66,1723900014.0
2007-04-02 08:12:00,117.65,117.65,117.63,117.64,1465799979.0
2007-04-02 08:13:00,117.65,117.66,117.65,117.66,1465799979.0
2007-04-02 08:14:00,117.655,117.67,117.645,117.67,806299981.0
2007-04-02 08:15:00,117.68,117.7,117.68,117.7,994199993.0
2007-04-02 08:16:00,117.7,117.7,117.685,117.685,994199993.0
2007-04-02 08:17:00,117.69,117.69,117.66,117.66,1092499998.0
2007-04-02 08:18:00,117.66,117.67,117.65,117.66,1591699991.0
2007-04-02 08:19:00,117.65,117.68,117.65,117.66,936799999.0
2007-04-02 08:20:00,117.65,117.65,117.63,117.64,936799999.0
2007-04-02 08:21:00,117.64,117.65,117.64,117.64,936799999.0
2007-04-02 08:22:00,117.65,117.65,117.64,117.64,1851600006.0
2007-04-02 08:23:00,117.65,117.68,117.64,117.67,1851600006.0
2007-04-02 08:24:00,117.665,117.68,117.655,117.655,1668199994.0
2007-04-02 08:25:00,117.66,117.68,117.655,117.66,1838499991.0
2007-04-02 08:26:00,117.66,117.66,117.64,117.65,1223400006.0
2007-04-02 08:27:00,117.64,117.65,117.64,117.64,1767400032.0
2007-04-02 08:28:00,117.64,117.64,117.64,117.64,1767400032.0
2007-04-02 08:29:00,117.64,117.64,117.62,117.64,1461200002.0
2007-04-02 08:30:00,117.64,117.66,117.64,117.645,1043700006.0
2007-04-02 08:31:00,117.645,117.645,117.63,117.64,1432900003.0
2007-04-02 08:32:00,117.64,117.65,117.64,117.65,1850799990.0
2007-04-02 08:33:00,117.64,117.65,117.63,117.63,1537600003.0
2007-04-02 08:34:00,117.63,117.64,117.63,117.63,1537600003.0
2007-04-02 08:35:00,117.63,117.64,117.63,117.635,1861399977.0
2007-04-02 08:36:00,117.64,117.64,117.63,117.64,1046800000.0
2007-04-02 08:37:00,117.63,117.65,117.63,117.64,1196599993.0
2007-04-02 08:38:00,117.65,117.66,117.64,117.64,1196599993.0
2007-04-02 08:39:00,117.63,117.63,117.57,117.58,566099992.0
2007-04-02 08:40:00,117.58,117.6,117.58,117.6,566099992.0
2007-04-02 08:41:00,117.58,117.59,117.56,117.56,1909899993.0
2007-04-02 08:42:00,117.54,117.55,117.54,117.55,1909899993.0
2007-04-02 08:43:00,117.535,117.57,117.53,117.55,1909899993.0
2007-04-02 08:44:00,117.55,117.55,117.52,117.53,2136799975.0
2007-04-02 08:45:00,117.54,117.54,117.5,117.51,2136799975.0
2007-04-02 08:46:00,117.52,117.53,117.51,117.52,2136799975.0
2007-04-02 08:47:00,117.51,117.56,117.51,117.56,2136799975.0
2007-04-02 08:48:00,117.57,117.58,117.56,117.58,2136799975.0
2007-04-02 08:49:00,117.57,117.58,117.54,117.55,2136799975.0
2007-04-02 08:50:00,117.55,117.56,117.545,117.545,2136799975.0
2007-04-02 08:51:00,117.545,117.57,117.545,117.57,1294900007.0
2007-04-02 08:52:00,117.57,117.59,117.57,117.59,1505899994.0
2007-04-02 08:53:00,117.59,117.63,117.59,117.62,1379600008.0
2007-04-02 08:54:00,117.62,117.63,117.605,117.62,1379600008.0
2007-04-02 08:55:00,117.62,117.64,117.61,117.63,1877200001.0
2007-04-02 08:56:00,117.63,117.64,117.62,117.64,1877200001.0
2007-04-02 08:57:00,117.64,117.65,117.635,117.635,1871100032.0
2007-04-02 08:58:00,117.64,117.64,117.63,117.63,1976299994.0
2007-04-02 08:59:00,117.63,117.65,117.63,117.65,1422399990.0
2007-04-02 09:00:00,117.65,117.66,117.64,117.64,1488500004.0
2007-04-02 09:01:00,117.64,117.65,117.64,117.64,1681999982.0
2007-04-02 09:02:00,117.64,117.65,117.635,117.65,940300008.0
2007-04-02 09:03:00,117.65,117.65,117.64,117.64,919199996.0
2007-04-02 09:04:00,117.65,117.65,117.64,117.64,1615499976.0
2007-04-02 09:05:00,117.65,117.67,117.64,117.66,1615499976.0
2007-04-02 09:06:00,117.66,117.67,117.655,117.66,1615499976.0
2007-04-02 09:07:00,117.66,117.67,117.65,117.66,1777900006.0
2007-04-02 09:08:00,117.66,117.67,117.66,117.67,1737800004.0
2007-04-02 09:09:00,117.67,117.67,117.655,117.655,1299399988.0
2007-04-02 09:10:00,117.655,117.67,117.655,117.66,1057699984.0
2007-04-02 09:11:00,117.66,117.67,117.66,117.67,261299999.0
2007-04-02 09:12:00,117.67,117.68,117.665,117.675,772499997.0
2007-04-02 09:13:00,117.68,117.69,117.67,117.67,1472600004.0
2007-04-02 09:14:00,117.67,117.68,117.645,117.68,983499999.0
2007-04-02 09:15:00,117.68,117.71,117.68,117.7,2067799979.0
2007-04-02 09:16:00,117.71,117.71,117.7,117.71,921699997.0
2007-04-02 09:17:00,117.71,117.71,117.705,117.705,180399997.0
2007-04-02 09:18:00,117.71,117.72,117.71,117.72,463800000.0
2007-04-02 09:19:00,117.72,117.72,117.71,117.72,1928899995.0
2007-04-02 09:20:00,117.72,117.72,117.7,117.7,854899985.0
2007-04-02 09:21:00,117.7,117.71,117.7,117.7,763599976.0
2007-04-02 09:22:00,117.7,117.7,117.675,117.675,1157499980.0
2007-04-02 09:23:00,117.675,117.68,117.665,117.67,1302799987.0
2007-04-02 09:24:00,117.67,117.67,117.655,117.655,1400100007.0
2007-04-02 09:25:00,117.655,117.67,117.63,117.63,1672599973.0
2007-04-02 09:26:00,117.63,117.64,117.625,117.63,392100003.0
2007-04-02 09:27:00,117.63,117.65,117.63,117.65,1932800007.0
2007-04-02 09:28:00,117.645,117.65,117.63,117.64,994099991.0
2007-04-02 09:29:00,117.64,117.64,117.61,117.63,880299989.0
2007-04-02 09:30:00,117.63,117.64,117.615,117.63,861699992.0
2007-04-02 09:31:00,117.63,117.68,117.615,117.68,1369099992.0
2007-04-02 09:32:00,117.68,117.68,117.655,117.66,921599998.0
2007-04-02 09:33:00,117.66,117.67,117.655,117.655,1270499981.0
2007-04-02 09:34:00,117.67,117.67,117.66,117.67,412099999.0
2007-04-02 09:35:00,117.67,117.69,117.665,117.68,1321799996.0
2007-04-02 09:36:00,117.68,117.71,117.68,117.68,1339499999.0
2007-04-02 09:37:00,117.67,117.67,117.67,117.67,527199997.0
2007-04-02 09:38:00,117.67,117.67,117.655,117.66,391399995.0
2007-04-02 09:39:00,117.655,117.66,117.64,117.655,492399998.0
2007-04-02 09:40:00,117.655,117.67,117.655,117.66,709099992.0
2007-04-02 09:41:00,117.66,117.66,117.66,117.66,1895999942.0
2007-04-02 09:42:00,117.66,117.67,117.66,117.66,853699992.0
2007-04-02 09:43:00,117.655,117.66,117.61,117.62,1044500005.0
2007-04-02 09:44:00,117.61,117.63,117.61,117.62,942499990.0
2007-04-02 09:45:00,117.62,117.65,117.605,117.65,2129100009.0
2007-04-02 09:46:00,117.635,117.69,117.635,117.675,1553499999.0
2007-04-02 09:47:00,117.675,117.68,117.64,117.66,1922000005.0
2007-04-02 09:48:00,117.67,117.68,117.665,117.67,1170000011.0
2007-04-02 09:49:00,117.67,117.67,117.655,117.67,1497200022.0
2007-04-02 09:50:00,117.665,117.67,117.665,117.67,1379100010.0
2007-04-02 09:51:00,117.67,117.68,117.67,117.67,1456400015.0
2007-04-02 09:52:00,117.68,117.69,117.675,117.675,1849500023.0
2007-04-02 09:53:00,117.675,117.7,117.675,117.69,794599992.0
2007-04-02 09:54:00,117.69,117.695,117.675,117.695,1288199998.0
2007-04-02 09:55:00,117.695,117.72,117.695,117.71,1966999991.0
2007-04-02 09:56:00,117.72,117.72,117.71,117.72,833400013.0
2007-04-02 09:57:00,117.72,117.75,117.72,117.75,1556800006.0
2007-04-02 09:58:00,117.745,117.78,117.745,117.78,1651599981.0
2007-04-02 09:59:00,117.78,117.8,117.76,117.77,2049199994.0
2007-04-02 10:00:00,117.77,117.785,117.76,117.785,1958700012.0
2007-04-02 10:01:00,117.79,117.81,117.79,117.79,1230199993.0
2007-04-02 10:02:00,117.79,117.79,117.77,117.78,1230199993.0
2007-04-02 10:03:00,117.78,117.79,117.76,117.77,1265499994.0
2007-04-02 10:04:00,117.77,117.77,117.755,117.76,636200001.0
2007-04-02 10:05:00,117.76,117.78,117.76,117.77,1258700005.0
2007-04-02 10:06:00,117.77,117.77,117.73,117.75,747099995.0
2007-04-02 10:07:00,117.75,117.76,117.75,117.75,853499990.0
2007-04-02 10:08:00,117.75,117.75,117.735,117.74,421799997.0
2007-04-02 10:09:00,117.74,117.75,117.74,117.74,272599999.0
2007-04-02 10:10:00,117.74,117.74,117.715,117.72,606999998.0
2007-04-02 10:11:00,117.725,117.735,117.725,117.73,178499997.0
2007-04-02 10:12:00,117.73,117.74,117.72,117.74,702499988.0
2007-04-02 10:13:00,117.725,117.735,117.72,117.73,217200006.0
2007-04-02 10:14:00,117.73,117.735,117.73,117.735,22000000.0
2007-04-02 10:15:00,117.74,117.74,117.74,117.74,24000000.0
2007-04-02 10:16:00,117.74,117.74,117.73,117.73,240800003.0
2007-04-02 10:17:00,117.73,117.735,117.725,117.725,261100002.0
2007-04-02 10:18:00,117.73,117.74,117.73,117.74,225899996.0
2007-04-02 10:19:00,117.74,117.75,117.735,117.74,1043599984.0
2007-04-02 10:20:00,117.74,117.76,117.735,117.75,1096399992.0
2007-04-02 10:21:00,117.74,117.75,117.74,117.75,98200001.0
2007-04-02 10:22:00,117.75,117.75,117.735,117.75,337699994.0
2007-04-02 10:23:00,117.74,117.75,117.74,117.74,749000008.0
2007-04-02 10:24:00,117.735,117.75,117.735,117.745,216700002.0
2007-04-02 10:25:00,117.745,117.75,117.735,117.74,274800000.0
2007-04-02 10:26:00,117.74,117.745,117.735,117.74,847899993.0
2007-04-02 10:27:00,117.74,117.75,117.74,117.74,1451399999.0
2007-04-02 10:28:00,117.74,117.76,117.74,117.76,623100000.0
2007-04-02 10:29:00,117.76,117.76,117.74,117.74,374999994.0
2007-04-02 10:30:00,117.74,117.76,117.74,117.74,819699990.0
2007-04-02 10:31:00,117.74,117.76,117.73,117.76,1279599988.0
2007-04-02 10:32:00,117.76,117.76,117.75,117.76,1133399989.0
2007-04-02 10:33:00,117.76,117.78,117.76,117.77,1887900001.0
2007-04-02 10:34:00,117.77,117.77,117.75,117.77,1243000007.0
2007-04-02 10:35:00,117.77,117.78,117.76,117.77,1314699989.0
2007-04-02 10:36:00,117.77,117.79,117.76,117.79,1826699985.0
2007-04-02 10:37:00,117.78,117.8,117.78,117.8,1244999998.0
2007-04-02 10:38:00,117.8,117.81,117.785,117.795,1281600004.0
2007-04-02 10:39:00,117.795,117.81,117.795,117.8,1488400018.0
2007-04-02 10:40:00,117.8,117.82,117.8,117.81,1347000012.0
2007-04-02 10:41:00,117.81,117.84,117.81,117.84,1326499993.0
2007-04-02 10:42:00,117.83,117.88,117.83,117.87,1326499993.0
2007-04-02 10:43:00,117.86,117.87,117.84,117.84,1326499993.0
2007-04-02 10:44:00,117.845,117.86,117.84,117.84,1326499993.0
2007-04-02 10:45:00,117.84,117.84,117.82,117.83,1883300000.0
2007-04-02 10:46:00,117.83,117.83,117.815,117.815,792700005.0
2007-04-02 10:47:00,117.82,117.82,117.815,117.815,522000005.0
2007-04-02 10:48:00,117.82,117.83,117.815,117.82,1128799995.0
2007-04-02 10:49:00,117.82,117.82,117.815,117.82,245000003.0
2007-04-02 10:50:00,117.82,117.82,117.82,117.82,123699996.0
2007-04-02 10:51:00,117.82,117.82,117.81,117.82,867599989.0
2007-04-02 10:52:00,117.82,117.82,117.805,117.815,1062299992.0
2007-04-02 10:53:00,117.82,117.83,117.815,117.83,290100001.0
2007-04-02 10:54:00,117.83,117.83,117.82,117.83,1328300007.0
2007-04-02 10:55:00,117.83,117.83,117.81,117.81,290699995.0
2007-04-02 10:56:00,117.81,117.82,117.81,117.82,369199995.0
2007-04-02 10:57:00,117.82,117.82,117.805,117.81,258099998.0
2007-04-02 10:58:00,117.81,117.82,117.805,117.82,706500002.0
2007-04-02 10:59:00,117.82,117.83,117.815,117.82,1473099996.0
2007-04-02 11:00:00,117.83,117.83,117.76,117.77,857400000.0
2007-04-02 11:01:00,117.78,117.8,117.775,117.795,857400000.0
2007-04-02 11:02:00,117.8,117.81,117.785,117.8,1228100006.0
2007-04-02 11:03:00,117.8,117.8,117.79,117.79,871500003.0
2007-04-02 11:04:00,117.79,117.82,117.785,117.81,992599996.0
2007-04-02 11:05:00,117.82,117.83,117.815,117.815,979899983.0
2007-04-02 11:06:00,117.82,117.86,117.82,117.84,811899993.0
2007-04-02 11:07:00,117.85,117.86,117.845,117.86,811899993.0
2007-04-02 11:08:00,117.86,117.87,117.835,117.85,1481800006.0
2007-04-02 11:09:00,117.85,117.85,117.84,117.84,447000003.0
2007-04-02 11:10:00,117.835,117.85,117.82,117.84,678400001.0
2007-04-02 11:11:00,117.845,117.85,117.845,117.85,85100000.0
2007-04-02 11:12:00,117.85,117.87,117.85,117.86,583300000.0
2007-04-02 11:13:00,117.86,117.88,117.845,117.855,1364599992.0
2007-04-02 11:14:00,117.855,117.87,117.84,117.84,798699990.0
2007-04-02 11:15:00,117.845,117.85,117.84,117.845,707800008.0
2007-04-02 11:16:00,117.85,117.85,117.85,117.85,275899993.0
2007-04-02 11:17:00,117.85,117.86,117.845,117.845,434499999.0
2007-04-02 11:18:00,117.845,117.85,117.845,117.85,602500011.0
2007-04-02 11:19:00,117.85,117.86,117.845,117.845,981799998.0
2007-04-02 11:20:00,117.845,117.855,117.84,117.84,974399998.0
2007-04-02 11:21:00,117.84,117.84,117.825,117.83,1156400001.0
2007-04-02 11:22:00,117.83,117.83,117.825,117.83,1182300006.0
2007-04-02 11:23:00,117.83,117.84,117.83,117.84,1536399992.0
2007-04-02 11:24:00,117.84,117.85,117.84,117.845,1009000003.0
2007-04-02 11:25:00,117.845,117.845,117.845,117.845,1800000.0
2007-04-02 11:26:00,117.845,117.845,117.83,117.835,1612899995.0
2007-04-02 11:27:00,117.83,117.84,117.81,117.83,1524200001.0
2007-04-02 11:28:00,117.835,117.85,117.8,117.8,1524200001.0
2007-04-02 11:29:00,117.79,117.8,117.78,117.79,905399995.0
2007-04-02 11:30:00,117.78,117.8,117.78,117.78,905399995.0
2007-04-02 11:31:00,117.78,117.79,117.775,117.785,905399995.0
2007-04-02 11:32:00,117.79,117.79,117.78,117.79,596899998.0
2007-04-02 11:33:00,117.79,117.79,117.78,117.79,772900000.0
2007-04-02 11:34:00,117.79,117.79,117.785,117.785,309299995.0
2007-04-02 11:35:00,117.79,117.79,117.78,117.785,611399995.0
2007-04-02 11:36:00,117.79,117.8,117.79,117.8,663100005.0
2007-04-02 11:37:00,117.8,117.81,117.79,117.81,1009899995.0
2007-04-02 11:38:00,117.81,117.81,117.81,117.81,1016500002.0
2007-04-02 11:39:00,117.82,117.83,117.81,117.81,1067200015.0
2007-04-02 11:40:00,117.8,117.82,117.79,117.8,1067200015.0
2007-04-02 11:41:00,117.785,117.79,117.78,117.79,1067200015.0
2007-04-02 11:42:00,117.785,117.8,117.785,117.79,1657499981.0
2007-04-02 11:43:00,117.79,117.8,117.785,117.79,1074299988.0
2007-04-02 11:44:00,117.79,117.79,117.78,117.79,918699982.0
2007-04-02 11:45:00,117.79,117.8,117.79,117.8,327799999.0
2007-04-02 11:46:00,117.8,117.8,117.785,117.79,776899989.0
2007-04-02 11:47:00,117.79,117.81,117.785,117.8,496800004.0
2007-04-02 11:48:00,117.79,117.82,117.79,117.82,1143699997.0
2007-04-02 11:49:00,117.82,117.83,117.8,117.8,1845999998.0
2007-04-02 11:50:00,117.8,117.8,117.78,117.78,1503599989.0
2007-04-02 11:51:00,117.78,117.8,117.78,117.8,591400003.0
2007-04-02 11:52:00,117.8,117.8,117.79,117.79,141899999.0
2007-04-02 11:53:00,117.8,117.8,117.78,117.79,1740499991.0
2007-04-02 11:54:00,117.78,117.79,117.78,117.79,951900000.0
2007-04-02 11:55:00,117.8,117.81,117.79,117.8,951900000.0
2007-04-02 11:56:00,117.8,117.8,117.775,117.79,680399993.0
2007-04-02 11:57:00,117.79,117.8,117.785,117.79,464900002.0
2007-04-02 11:58:00,117.79,117.8,117.785,117.79,562299990.0
2007-04-02 11:59:00,117.785,117.79,117.76,117.76,1764899991.0
2007-04-02 12:00:00,117.76,117.77,117.75,117.76,1939799985.0
2007-04-02 12:01:00,117.755,117.77,117.755,117.77,1856900027.0
2007-04-02 12:02:00,117.77,117.785,117.77,117.78,1458999998.0
2007-04-02 12:03:00,117.78,117.79,117.78,117.78,1920599999.0
2007-04-02 12:04:00,117.78,117.79,117.78,117.78,1748699996.0
2007-04-02 12:05:00,117.78,117.8,117.78,117.79,1852900008.0
2007-04-02 12:06:00,117.79,117.79,117.78,117.79,1044500005.0
2007-04-02 12:07:00,117.79,117.8,117.78,117.78,1259599982.0
2007-04-02 12:08:00,117.78,117.8,117.775,117.79,1322099982.0
2007-04-02 12:09:00,117.78,117.79,117.77,117.775,1338199988.0
2007-04-02 12:10:00,117.78,117.81,117.78,117.81,1630599987.0
2007-04-02 12:11:00,117.81,117.81,117.795,117.8,1720799984.0
2007-04-02 12:12:00,117.81,117.81,117.8,117.8,1017200001.0
2007-04-02 12:13:00,117.8,117.8,117.78,117.785,1110900001.0
2007-04-02 12:14:00,117.785,117.8,117.785,117.795,265400004.0
2007-04-02 12:15:00,117.8,117.81,117.8,117.8,993999979.0
2007-04-02 12:16:00,117.8,117.8,117.79,117.79,1217100002.0
2007-04-02 12:17:00,117.79,117.79,117.79,117.79,711000010.0
2007-04-02 12:18:00,117.79,117.8,117.785,117.8,472200003.0
2007-04-02 12:19:00,117.805,117.81,117.805,117.81,674899997.0
2007-04-02 12:20:00,117.81,117.81,117.8,117.81,375100008.0
2007-04-02 12:21:00,117.8,117.81,117.795,117.8,459599998.0
2007-04-02 12:22:00,117.8,117.81,117.8,117.8,477199996.0
2007-04-02 12:23:00,117.8,117.8,117.76,117.77,1100300000.0
2007-04-02 12:24:00,117.76,117.76,117.73,117.75,1297899998.0
2007-04-02 12:25:00,117.75,117.77,117.75,117.75,907800000.0
2007-04-02 12:26:00,117.75,117.75,117.73,117.735,1606999989.0
2007-04-02 12:27:00,117.735,117.74,117.73,117.73,951099998.0
2007-04-02 12:28:00,117.72,117.73,117.71,117.72,714200007.0
2007-04-02 12:29:00,117.73,117.73,117.72,117.72,714200007.0
2007-04-02 12:30:00,117.73,117.74,117.72,117.74,500900001.0
2007-04-02 12:31:00,117.74,117.74,117.74,117.74,186800000.0
2007-04-02 12:32:00,117.74,117.75,117.73,117.75,570800000.0
2007-04-02 12:33:00,117.75,117.75,117.69,117.705,928400011.0
2007-04-02 12:34:00,117.705,117.71,117.68,117.695,1651699987.0
2007-04-02 12:35:00,117.695,117.7,117.685,117.69,854699998.0
2007-04-02 12:36:00,117.7,117.71,117.7,117.7,1113000002.0
2007-04-02 12:37:00,117.7,117.7,117.68,117.69,1131799985.0
2007-04-02 12:38:00,117.68,117.7,117.675,117.69,1435799985.0
2007-04-02 12:39:00,117.685,117.69,117.67,117.68,1378699986.0
2007-04-02 12:40:00,117.68,117.7,117.67,117.69,1032600003.0
2007-04-02 12:41:00,117.68,117.69,117.68,117.69,202999998.0
2007-04-02 12:42:00,117.69,117.69,117.675,117.68,1573999994.0
2007-04-02 12:43:00,117.68,117.69,117.68,117.69,1255900012.0
2007-04-02 12:44:00,117.69,117.69,117.68,117.68,1054000003.0
2007-04-02 12:45:00,117.69,117.69,117.68,117.69,1847000003.0
2007-04-02 12:46:00,117.69,117.7,117.69,117.7,1847000003.0
2007-04-02 12:47:00,117.7,117.7,117.69,117.69,986800004.0
2007-04-02 12:48:00,117.69,117.7,117.68,117.68,706800003.0
2007-04-02 12:49:00,117.68,117.69,117.68,117.68,833200003.0
2007-04-02 12:50:00,117.69,117.69,117.68,117.685,717200005.0
2007-04-02 12:51:00,117.69,117.69,117.69,117.69,790799994.0
2007-04-02 12:52:00,117.69,117.69,117.69,117.69,888099991.0
2007-04-02 12:53:00,117.69,117.69,117.69,117.69,40300001.0
2007-04-02 12:54:00,117.69,117.69,117.685,117.685,394799995.0
2007-04-02 12:55:00,117.69,117.7,117.685,117.69,1775599996.0
2007-04-02 12:56:00,117.69,117.7,117.685,117.69,1693800005.0
2007-04-02 12:57:00,117.69,117.69,117.685,117.685,722700004.0
2007-04-02 12:58:00,117.69,117.7,117.685,117.69,696200001.0
2007-04-02 12:59:00,117.7,117.7,117.69,117.69,2012799988.0
2007-04-02 13:00:00,117.69,117.7,117.68,117.69,1219500002.0
2007-04-02 13:01:00,117.69,117.7,117.69,117.69,36400000.0
2007-04-02 13:02:00,117.69,117.7,117.67,117.68,509699998.0
2007-04-02 13:03:00,117.68,117.69,117.675,117.68,801500001.0
2007-04-02 13:04:00,117.68,117.69,117.675,117.69,1166200017.0
2007-04-02 13:05:00,117.69,117.69,117.68,117.68,349499996.0
2007-04-02 13:06:00,117.68,117.68,117.665,117.67,723299999.0
2007-04-02 13:07:00,117.67,117.68,117.66,117.67,520700000.0
2007-04-02 13:08:00,117.67,117.67,117.66,117.67,1151000028.0
2007-04-02 13:09:00,117.67,117.7,117.66,117.67,1281700018.0
2007-04-02 13:10:00,117.67,117.68,117.67,117.68,494400000.0
2007-04-02 13:11:00,117.68,117.68,117.67,117.67,644899995.0
2007-04-02 13:12:00,117.67,117.68,117.67,117.68,541100000.0
2007-04-02 13:13:00,117.68,117.68,117.675,117.68,557399991.0
2007-04-02 13:14:00,117.68,117.68,117.665,117.665,263699994.0
2007-04-02 13:15:00,117.665,117.69,117.665,117.67,1474700004.0
2007-04-02 13:16:00,117.67,117.67,117.67,117.67,305400008.0
2007-04-02 13:17:00,117.67,117.69,117.665,117.685,1404300000.0
2007-04-02 13:18:00,117.69,117.7,117.685,117.69,1501900020.0
2007-04-02 13:19:00,117.69,117.7,117.685,117.69,1427900010.0
2007-04-02 13:20:00,117.69,117.69,117.69,117.69,580200001.0
2007-04-02 13:21:00,117.69,117.69,117.68,117.68,717000003.0
2007-04-02 13:22:00,117.68,117.69,117.68,117.68,294000002.0
2007-04-02 13:23:00,117.69,117.7,117.68,117.69,1191100009.0
2007-04-02 13:24:00,117.69,117.695,117.69,117.695,954099985.0
2007-04-02 13:25:00,117.695,117.7,117.69,117.695,261100001.0
2007-04-02 13:26:00,117.69,117.7,117.69,117.69,1342900000.0
2007-04-02 13:27:00,117.69,117.69,117.685,117.69,637099990.0
2007-04-02 13:28:00,117.69,117.7,117.685,117.69,1238599994.0
2007-04-02 13:29:00,117.69,117.69,117.685,117.69,628500012.0
2007-04-02 13:30:00,117.69,117.7,117.67,117.67,1908100002.0
2007-04-02 13:31:00,117.67,117.68,117.67,117.68,859700001.0
2007-04-02 13:32:00,117.68,117.68,117.67,117.68,859700001.0
2007-04-02 13:33:00,117.68,117.68,117.67,117.67,788899984.0
2007-04-02 13:34:00,117.67,117.67,117.66,117.665,421200002.0
2007-04-02 13:35:00,117.665,117.68,117.655,117.68,335600001.0
2007-04-02 13:36:00,117.67,117.68,117.67,117.68,340399999.0
2007-04-02 13:37:00,117.67,117.69,117.67,117.68,1261100004.0
2007-04-02 13:38:00,117.68,117.7,117.68,117.7,252299999.0
2007-04-02 13:39:00,117.7,117.76,117.7,117.76,596899997.0
2007-04-02 13:40:00,117.76,117.76,117.75,117.76,596899997.0
2007-04-02 13:41:00,117.76,117.76,117.745,117.75,798099995.0
2007-04-02 13:42:00,117.74,117.74,117.72,117.73,1356499999.0
2007-04-02 13:43:00,117.73,117.74,117.72,117.72,820699988.0
2007-04-02 13:44:00,117.72,117.73,117.72,117.72,696399993.0
2007-04-02 13:45:00,117.72,117.72,117.695,117.7,985899994.0
2007-04-02 13:46:00,117.7,117.72,117.695,117.705,759500001.0
2007-04-02 13:47:00,117.71,117.75,117.71,117.71,1587700001.0
2007-04-02 13:48:00,117.71,117.72,117.69,117.71,1555799999.0
2007-04-02 13:49:00,117.71,117.71,117.665,117.67,933300004.0
2007-04-02 13:50:00,117.66,117.67,117.65,117.67,1831999991.0
2007-04-02 13:51:00,117.67,117.68,117.67,117.67,1831999991.0
2007-04-02 13:52:00,117.67,117.67,117.64,117.64,1394800006.0
2007-04-02 13:53:00,117.64,117.68,117.64,117.67,736400000.0
2007-04-02 13:54:00,117.67,117.72,117.665,117.7,1388100007.0
2007-04-02 13:55:00,117.7,117.72,117.7,117.7,1312199992.0
2007-04-02 13:56:00,117.7,117.74,117.7,117.71,1828800009.0
2007-04-02 13:57:00,117.71,117.71,117.71,117.71,833200000.0
2007-04-02 13:58:00,117.72,117.72,117.71,117.71,198400000.0
2007-04-02 13:59:00,117.71,117.72,117.705,117.71,903999995.0
2007-04-02 14:00:00,117.71,117.71,117.68,117.705,1126700001.0
2007-04-02 14:01:00,117.71,117.75,117.71,117.75,980800002.0
2007-04-02 14:02:00,117.75,117.75,117.73,117.74,1201300004.0
2007-04-02 14:03:00,117.74,117.745,117.72,117.72,814300000.0
2007-04-02 14:04:00,117.72,117.72,117.7,117.7,1355600011.0
2007-04-02 14:05:00,117.7,117.72,117.68,117.715,1567700000.0
2007-04-02 14:06:00,117.725,117.745,117.715,117.74,1002600012.0
2007-04-02 14:07:00,117.735,117.735,117.715,117.73,1467900012.0
2007-04-02 14:08:00,117.73,117.74,117.72,117.72,1476399989.0
2007-04-02 14:09:00,117.72,117.73,117.72,117.725,1476399989.0
2007-04-02 14:10:00,117.73,117.75,117.715,117.735,1017599986.0
2007-04-02 14:11:00,117.73,117.75,117.72,117.75,816499995.0
2007-04-02 14:12:00,117.75,117.75,117.73,117.73,1102900013.0
2007-04-02 14:13:00,117.76,117.76,117.74,117.75,982999992.0
2007-04-02 14:14:00,117.735,117.74,117.73,117.73,982999992.0
2007-04-02 14:15:00,117.72,117.74,117.72,117.74,400700010.0
2007-04-02 14:16:00,117.74,117.745,117.74,117.74,400700010.0
2007-04-02 14:17:00,117.74,117.75,117.74,117.74,237100005.0
2007-04-02 14:18:00,117.74,117.75,117.71,117.71,788700013.0
2007-04-02 14:19:00,117.7,117.75,117.7,117.75,1689800014.0
2007-04-02 14:20:00,117.75,117.76,117.75,117.76,1689800014.0
2007-04-02 14:21:00,117.75,117.75,117.735,117.74,1949300008.0
2007-04-02 14:22:00,117.75,117.75,117.735,117.735,1674800031.0
2007-04-02 14:23:00,117.735,117.77,117.735,117.75,1410500018.0
2007-04-02 14:24:00,117.75,117.76,117.72,117.73,1931199990.0
2007-04-02 14:25:00,117.73,117.76,117.72,117.755,1090599992.0
2007-04-02 14:26:00,117.76,117.76,117.74,117.75,1180599993.0
2007-04-02 14:27:00,117.75,117.75,117.73,117.74,1207899997.0
2007-04-02 14:28:00,117.75,117.75,117.735,117.735,817499991.0
2007-04-02 14:29:00,117.735,117.75,117.725,117.74,559599996.0
2007-04-02 14:30:00,117.725,117.74,117.725,117.73,1050999997.0
2007-04-02 14:31:00,117.73,117.74,117.72,117.72,873399999.0
2007-04-02 14:32:00,117.72,117.75,117.71,117.73,1096899994.0
2007-04-02 14:33:00,117.74,117.745,117.73,117.74,512800004.0
2007-04-02 14:34:00,117.74,117.74,117.735,117.74,205300004.0
2007-04-02 14:35:00,117.735,117.75,117.73,117.74,675700001.0
2007-04-02 14:36:00,117.74,117.74,117.675,117.685,1893899995.0
2007-04-02 14:37:00,117.68,117.72,117.68,117.72,1686800008.0
2007-04-02 14:38:00,117.72,117.73,117.71,117.73,1686800008.0
2007-04-02 14:39:00,117.73,117.745,117.73,117.74,435700002.0
2007-04-02 14:40:00,117.74,117.745,117.705,117.71,1146999996.0
2007-04-02 14:41:00,117.71,117.71,117.705,117.71,218500003.0
2007-04-02 14:42:00,117.71,117.71,117.68,117.68,1024699999.0
2007-04-02 14:43:00,117.67,117.72,117.66,117.72,2019900012.0
2007-04-02 14:44:00,117.72,117.73,117.71,117.73,2019900012.0
2007-04-02 14:45:00,117.73,117.73,117.72,117.72,995499999.0
2007-04-02 14:46:00,117.72,117.735,117.705,117.71,1534500016.0
2007-04-02 14:47:00,117.705,117.715,117.69,117.7,1309500000.0
2007-04-02 14:48:00,117.7,117.705,117.68,117.68,660899994.0
2007-04-02 14:49:00,117.68,117.68,117.665,117.68,1418399988.0
2007-04-02 14:50:00,117.68,117.68,117.665,117.67,738999996.0
2007-04-02 14:51:00,117.67,117.67,117.65,117.65,654099994.0
2007-04-02 14:52:00,117.65,117.67,117.64,117.65,1119999996.0
2007-04-02 14:53:00,117.65,117.68,117.65,117.68,1145299977.0
2007-04-02 14:54:00,117.68,117.68,117.665,117.67,1053400004.0
2007-04-02 14:55:00,117.67,117.68,117.67,117.68,490400002.0
2007-04-02 14:56:00,117.68,117.68,117.655,117.66,860900002.0
2007-04-02 14:57:00,117.66,117.68,117.66,117.66,643199996.0
2007-04-02 14:58:00,117.66,117.68,117.655,117.67,638700010.0
2007-04-02 14:59:00,117.67,117.68,117.66,117.68,428600000.0
2007-04-02 15:00:00,117.68,117.69,117.68,117.69,1003000007.0
2007-04-02 15:01:00,117.68,117.71,117.68,117.7,1003000007.0
2007-04-02 15:02:00,117.7,117.7,117.685,117.695,727199995.0
2007-04-02 15:03:00,117.695,117.7,117.69,117.69,1108600003.0
2007-04-02 15:04:00,117.69,117.7,117.675,117.695,803099995.0
2007-04-02 15:05:00,117.69,117.72,117.685,117.72,1222599991.0
2007-04-02 15:06:00,117.72,117.73,117.695,117.695,1814200016.0
2007-04-02 15:07:00,117.695,117.72,117.695,117.71,1680400003.0
2007-04-02 15:08:00,117.71,117.71,117.695,117.71,2131600004.0
2007-04-02 15:09:00,117.71,117.71,117.7,117.71,352199997.0
2007-04-02 15:10:00,117.71,117.72,117.685,117.69,1761999976.0
2007-04-02 15:11:00,117.69,117.69,117.69,117.69,203600000.0
2007-04-02 15:12:00,117.69,117.69,117.67,117.69,1402399999.0
2007-04-02 15:13:00,117.69,117.7,117.685,117.7,670299985.0
2007-04-02 15:14:00,117.695,117.7,117.69,117.69,1402299983.0
2007-04-02 15:15:00,117.69,117.7,117.685,117.69,1217900000.0
2007-04-02 15:16:00,117.69,117.69,117.66,117.66,1563200001.0
2007-04-02 15:17:00,117.66,117.675,117.66,117.675,375599995.0
2007-04-02 15:18:00,117.68,117.68,117.665,117.67,1759082161.0
2007-04-02 15:19:00,117.66,117.7,117.66,117.695,906699990.0
2007-04-02 15:20:00,117.69,117.69,117.675,117.68,463499998.0
2007-04-02 15:21:00,117.68,117.69,117.68,117.69,894500004.0
2007-04-02 15:22:00,117.69,117.69,117.665,117.67,930000001.0
2007-04-02 15:23:00,117.67,117.69,117.665,117.685,932900000.0
2007-04-02 15:24:00,117.685,117.7,117.685,117.7,1522900001.0
2007-04-02 15:25:00,117.69,117.7,117.685,117.695,1194600000.0
2007-04-02 15:26:00,117.7,117.71,117.695,117.695,710399991.0
2007-04-02 15:27:00,117.7,117.71,117.69,117.705,392300000.0
2007-04-02 15:28:00,117.71,117.72,117.705,117.71,611599997.0
2007-04-02 15:29:00,117.71,117.71,117.71,117.71,363799993.0
2007-04-02 15:30:00,117.71,117.72,117.71,117.71,314899993.0
2007-04-02 15:31:00,117.71,117.74,117.705,117.73,975500001.0
2007-04-02 15:32:00,117.73,117.75,117.73,117.745,571500000.0
2007-04-02 15:33:00,117.745,117.75,117.725,117.73,694399997.0
2007-04-02 15:34:00,117.73,117.74,117.725,117.74,300400003.0
2007-04-02 15:35:00,117.74,117.75,117.73,117.75,591300006.0
2007-04-02 15:36:00,117.75,117.75,117.74,117.75,1070399996.0
2007-04-02 15:37:00,117.75,117.76,117.75,117.75,1207699969.0
2007-04-02 15:38:00,117.75,117.78,117.75,117.77,642900003.0
2007-04-02 15:39:00,117.77,117.77,117.755,117.765,510100007.0
2007-04-02 15:40:00,117.77,117.79,117.765,117.765,773099997.0
2007-04-02 15:41:00,117.77,117.77,117.625,117.625,1719999994.0
2007-04-02 15:42:00,117.63,117.68,117.62,117.67,1306100002.0
2007-04-02 15:43:00,117.66,117.68,117.65,117.65,1306100002.0
2007-04-02 15:44:00,117.66,117.68,117.66,117.67,1306100002.0
2007-04-02 15:45:00,117.67,117.72,117.67,117.705,1661500003.0
2007-04-02 15:46:00,117.705,117.705,117.67,117.67,1444499993.0
2007-04-02 15:47:00,117.68,117.68,117.665,117.665,1156499993.0
2007-04-02 15:48:00,117.665,117.7,117.665,117.7,1013599988.0
2007-04-02 15:49:00,117.71,117.73,117.7,117.73,1792799971.0
2007-04-02 15:50:00,117.72,117.73,117.68,117.7,1792799971.0
2007-04-02 15:51:00,117.7,117.71,117.7,117.7,1792799971.0
2007-04-02 15:52:00,117.7,117.71,117.69,117.7,1888299983.0
2007-04-02 15:53:00,117.69,117.71,117.68,117.7,1544199998.0
2007-04-02 15:54:00,117.71,117.73,117.7,117.72,1544199998.0
2007-04-02 15:55:00,117.725,117.755,117.72,117.735,1544199998.0
2007-04-02 15:56:00,117.735,117.745,117.73,117.74,733800004.0
2007-04-02 15:57:00,117.74,117.74,117.7,117.71,1826299999.0
2007-04-02 15:58:00,117.715,117.72,117.71,117.71,1450800002.0
2007-04-02 15:59:00,117.72,117.75,117.72,117.75,1202300003.0
2007-04-02 16:00:00,117.75,117.76,117.65,117.7,1194400003.0
2007-04-02 16:01:00,117.71,117.73,117.675,117.705,1113499999.0
2007-04-02 16:02:00,117.71,117.72,117.68,117.69,1354900003.0
2007-04-02 16:03:00,117.7,117.7,117.65,117.65,1568200006.0
2007-04-02 16:04:00,117.64,117.66,117.64,117.66,2103300018.0
2007-04-02 16:05:00,117.65,117.665,117.625,117.625,2103300018.0
2007-04-02 16:06:00,117.63,117.64,117.61,117.62,1610100000.0
2007-04-02 16:07:00,117.61,117.62,117.56,117.57,1068700005.0
2007-04-02 16:08:00,117.55,117.59,117.55,117.59,1068700005.0
2007-04-02 16:09:00,117.6,117.62,117.59,117.6,1068700005.0
2007-04-02 16:10:00,117.61,117.61,117.59,117.59,1068700005.0
2007-04-02 16:11:00,117.61,117.61,117.58,117.59,1068700005.0
2007-04-02 16:12:00,117.6,117.61,117.55,117.55,1068700005.0
2007-04-02 16:13:00,117.56,117.57,117.55,117.565,1068700005.0
2007-04-02 16:14:00,117.56,117.58,117.54,117.57,1593499996.0
2007-04-02 16:15:00,117.57,117.59,117.53,117.55,1979700006.0
2007-04-02 16:16:00,117.54,117.58,117.54,117.56,1979700006.0
2007-04-02 16:17:00,117.55,117.56,117.55,117.56,1979700006.0
2007-04-02 16:18:00,117.57,117.59,117.56,117.59,1979700006.0
2007-04-02 16:19:00,117.61,117.65,117.61,117.65,1979700006.0
2007-04-02 16:20:00,117.66,117.66,117.62,117.62,1979700006.0
2007-04-02 16:21:00,117.63,117.65,117.63,117.63,1979700006.0
2007-04-02 16:22:00,117.62,117.66,117.62,117.66,1979700006.0
2007-04-02 16:23:00,117.66,117.66,117.64,117.64,1979700006.0
2007-04-02 16:24:00,117.64,117.64,117.61,117.62,1879999987.0
2007-04-02 16:25:00,117.61,117.65,117.61,117.64,1490499982.0
2007-04-02 16:26:00,117.645,117.66,117.635,117.635,1490499982.0
2007-04-02 16:27:00,117.645,117.65,117.61,117.61,1771099989.0
2007-04-02 16:28:00,117.61,117.63,117.61,117.63,1386000002.0
2007-04-02 16:29:00,117.63,117.64,117.625,117.625,999800000.0
2007-04-02 16:30:00,117.625,117.65,117.625,117.64,1468900001.0
2007-04-02 16:31:00,117.63,117.66,117.63,117.66,1470800003.0
2007-04-02 16:32:00,117.665,117.71,117.66,117.685,1470800003.0
2007-04-02 16:33:00,117.7,117.75,117.7,117.73,1113299997.0
2007-04-02 16:34:00,117.74,117.74,117.71,117.72,1113299997.0
2007-04-02 16:35:00,117.71,117.71,117.67,117.67,1113299997.0
2007-04-02 16:36:00,117.67,117.68,117.66,117.66,1113299997.0
2007-04-02 16:37:00,117.66,117.69,117.66,117.68,1433299995.0
2007-04-02 16:38:00,117.69,117.71,117.68,117.68,2082299988.0
2007-04-02 16:39:00,117.69,117.69,117.65,117.65,2082299988.0
2007-04-02 16:40:00,117.64,117.66,117.63,117.66,2082299988.0
2007-04-02 16:41:00,117.66,117.66,117.635,117.64,2082299988.0
2007-04-02 16:42:00,117.63,117.63,117.62,117.63,1143000001.0
2007-04-02 16:43:00,117.63,117.63,117.615,117.62,1143000001.0
2007-04-02 16:44:00,117.63,117.63,117.6,117.6,1232299991.0
2007-04-02 16:45:00,117.605,117.63,117.57,117.58,1867799987.0
2007-04-02 16:46:00,117.57,117.6,117.57,117.595,1531799995.0
2007-04-02 16:47:00,117.59,117.63,117.59,117.59,1715499975.0
2007-04-02 16:48:00,117.6,117.6,117.585,117.59,1715499975.0
2007-04-02 16:49:00,117.58,117.59,117.58,117.58,1012899993.0
2007-04-02 16:50:00,117.58,117.59,117.58,117.59,1012899993.0
2007-04-02 16:51:00,117.6,117.6,117.58,117.59,1816000002.0
2007-04-02 16:52:00,117.6,117.61,117.57,117.57,1816000002.0
2007-04-02 16:53:00,117.57,117.58,117.55,117.57,1864799979.0
2007-04-02 16:54:00,117.56,117.59,117.56,117.58,1864799979.0
2007-04-02 16:55:00,117.59,117.65,117.59,117.64,1864799979.0
2007-04-02 16:56:00,117.64,117.67,117.64,117.66,1864799979.0
2007-04-02 16:57:00,117.67,117.68,117.66,117.67,924699995.0
2007-04-02 16:58:00,117.66,117.73,117.66,117.72,924699995.0
2007-04-02 16:59:00,117.73,117.81,117.72,117.81,924699995.0
2007-04-02 17:00:00,117.81,117.83,117.76,117.77,2116800011.0
2007-04-02 17:01:00,117.765,117.78,117.765,117.77,1853100003.0
2007-04-02 17:02:00,117.77,117.78,117.76,117.77,951800002.0
2007-04-02 17:03:00,117.78,117.8,117.765,117.78,1692000000.0
2007-04-02 17:04:00,117.78,117.81,117.77,117.78,1661521067.0
2007-04-02 17:05:00,117.78,117.78,117.75,117.77,1797999993.0
2007-04-02 17:06:00,117.76,117.76,117.745,117.76,1013399997.0
2007-04-02 17:07:00,117.76,117.77,117.75,117.75,1356699997.0
2007-04-02 17:08:00,117.75,117.76,117.71,117.72,1562300003.0
2007-04-02 17:09:00,117.72,117.72,117.705,117.71,1051600011.0
2007-04-02 17:10:00,117.71,117.72,117.71,117.72,1433300005.0
2007-04-02 17:11:00,117.72,117.73,117.72,117.73,1306099986.0
2007-04-02 17:12:00,117.73,117.74,117.72,117.74,636899990.0
2007-04-02 17:13:00,117.74,117.75,117.74,117.75,402399991.0
2007-04-02 17:14:00,117.75,117.76,117.745,117.75,988299994.0
2007-04-02 17:15:00,117.75,117.76,117.75,117.755,1093699990.0
2007-04-02 17:16:00,117.76,117.78,117.755,117.775,534500005.0
2007-04-02 17:17:00,117.775,117.78,117.77,117.77,759199986.0
2007-04-02 17:18:00,117.77,117.77,117.74,117.74,880899992.0
2007-04-02 17:19:00,117.74,117.74,117.725,117.73,490899988.0
2007-04-02 17:20:00,117.73,117.73,117.73,117.73,291999990.0
2007-04-02 17:21:00,117.73,117.73,117.73,117.73,318399995.0
2007-04-02 17:22:00,117.73,117.73,117.73,117.73,252099999.0
2007-04-02 17:23:00,117.73,117.73,117.72,117.72,461900002.0
2007-04-02 17:24:00,117.72,117.72,117.705,117.715,994700005.0
2007-04-02 17:25:00,117.715,117.73,117.715,117.73,666499986.0
2007-04-02 17:26:00,117.73,117.74,117.725,117.74,250099994.0
2007-04-02 17:27:00,117.74,117.74,117.735,117.735,348400006.0
2007-04-02 17:28:00,117.74,117.78,117.74,117.78,1324900009.0
2007-04-02 17:29:00,117.77,117.8,117.765,117.8,1155400010.0
2007-04-02 17:30:00,117.79,117.81,117.79,117.79,1325700005.0
2007-04-02 17:31:00,117.78,117.79,117.77,117.78,1325700005.0
2007-04-02 17:32:00,117.79,117.79,117.78,117.785,1325700005.0
2007-04-02 17:33:00,117.795,117.81,117.795,117.805,548299999.0
2007-04-02 17:34:00,117.79,117.81,117.79,117.79,903710893.0
2007-04-02 17:35:00,117.81,117.83,117.805,117.81,903710893.0
2007-04-02 17:36:00,117.81,117.82,117.81,117.82,328899999.0
2007-04-02 17:37:00,117.82,117.82,117.81,117.81,144199996.0
2007-04-02 17:38:00,117.81,117.82,117.81,117.82,1501699983.0
2007-04-02 17:39:00,117.82,117.82,117.79,117.795,1913500010.0
2007-04-02 17:40:00,117.79,117.8,117.77,117.79,1784399995.0
2007-04-02 17:41:00,117.78,117.79,117.77,117.77,1784399995.0
2007-04-02 17:42:00,117.78,117.78,117.755,117.755,1784399995.0
2007-04-02 17:43:00,117.76,117.77,117.755,117.76,522499999.0
2007-04-02 17:44:00,117.76,117.79,117.76,117.78,1688800002.0
2007-04-02 17:46:00,117.78,117.79,117.775,117.78,1636399988.0
2007-04-02 17:47:00,117.78,117.78,117.77,117.77,1043999985.0
2007-04-02 17:48:00,117.77,117.77,117.745,117.75,1483500002.0
2007-04-02 17:49:00,117.745,117.75,117.715,117.72,1396399996.0
2007-04-02 17:50:00,117.72,117.73,117.715,117.72,1287700005.0
2007-04-02 17:51:00,117.71,117.71,117.67,117.67,1920000003.0
2007-04-02 17:52:00,117.67,117.68,117.65,117.65,1476699992.0
2007-04-02 17:53:00,117.65,117.66,117.65,117.655,1595999965.0
2007-04-02 17:54:00,117.66,117.68,117.655,117.68,1028500004.0
2007-04-02 17:55:00,117.68,117.69,117.68,117.68,1733899992.0
2007-04-02 17:56:00,117.68,117.68,117.665,117.67,1544900024.0
2007-04-02 17:57:00,117.68,117.69,117.67,117.69,1413400005.0
2007-04-02 17:58:00,117.69,117.7,117.69,117.7,1413400005.0
2007-04-02 17:59:00,117.7,117.705,117.69,117.69,1306300010.0
2007-04-02 18:00:00,117.69,117.71,117.685,117.69,1953599986.0
2007-04-02 18:01:00,117.7,117.7,117.68,117.7,553199997.0
2007-04-02 18:02:00,117.7,117.705,117.69,117.7,592699991.0
2007-04-02 18:03:00,117.7,117.7,117.7,117.7,126399996.0
2007-04-02 18:04:00,117.7,117.735,117.7,117.735,1037999999.0
2007-04-02 18:05:00,117.735,117.74,117.72,117.73,1634800006.0
2007-04-02 18:06:00,117.73,117.73,117.71,117.71,865099999.0
2007-04-02 18:07:00,117.71,117.71,117.71,117.71,140699999.0
2007-04-02 18:08:00,117.71,117.72,117.705,117.72,746700004.0
2007-04-02 18:09:00,117.72,117.72,117.71,117.71,749999981.0
2007-04-02 18:10:00,117.71,117.71,117.695,117.7,265900000.0
2007-04-02 18:11:00,117.7,117.71,117.7,117.71,897500014.0
2007-04-02 18:12:00,117.71,117.71,117.695,117.7,395500002.0
2007-04-02 18:13:00,117.7,117.7,117.69,117.7,368599999.0
2007-04-02 18:14:00,117.7,117.705,117.695,117.7,896900002.0
2007-04-02 18:15:00,117.7,117.73,117.7,117.73,1492199992.0
2007-04-02 18:16:00,117.73,117.73,117.705,117.71,765400001.0
2007-04-02 18:17:00,117.71,117.72,117.7,117.71,801399986.0
2007-04-02 18:18:00,117.71,117.71,117.695,117.7,721299999.0
2007-04-02 18:19:00,117.7,117.7,117.7,117.7,126099999.0
2007-04-02 18:20:00,117.7,117.7,117.685,117.7,1281900001.0
2007-04-02 18:21:00,117.7,117.7,117.69,117.7,1028900001.0
2007-04-02 18:22:00,117.7,117.7,117.69,117.7,472899993.0
2007-04-02 18:23:00,117.69,117.72,117.69,117.72,926599997.0
2007-04-02 18:24:00,117.72,117.72,117.695,117.695,644799997.0
2007-04-02 18:25:00,117.7,117.7,117.695,117.7,353600002.0
2007-04-02 18:26:00,117.7,117.7,117.69,117.69,630499998.0
2007-04-02 18:27:00,117.69,117.69,117.68,117.68,1142500014.0
2007-04-02 18:28:00,117.68,117.69,117.68,117.69,504899989.0
2007-04-02 18:29:00,117.69,117.69,117.675,117.675,515000005.0
2007-04-02 18:30:00,117.675,117.68,117.675,117.68,908799997.0
2007-04-02 18:31:00,117.68,117.69,117.68,117.69,370699999.0
2007-04-02 18:32:00,117.69,117.705,117.69,117.705,113700001.0
2007-04-02 18:33:00,117.705,117.72,117.7,117.71,111600000.0
2007-04-02 18:34:00,117.71,117.72,117.705,117.72,368200002.0
2007-04-02 18:35:00,117.72,117.72,117.705,117.71,227700001.0
2007-04-02 18:36:00,117.71,117.71,117.7,117.7,171899997.0
2007-04-02 18:37:00,117.71,117.715,117.7,117.71,776899990.0
2007-04-02 18:38:00,117.71,117.72,117.71,117.715,480300004.0
2007-04-02 18:39:00,117.715,117.72,117.715,117.715,655000002.0
2007-04-02 18:40:00,117.72,117.72,117.72,117.72,393399992.0
2007-04-02 18:41:00,117.72,117.72,117.71,117.71,268500005.0
2007-04-02 18:42:00,117.71,117.72,117.71,117.72,821000000.0
2007-04-02 18:43:00,117.72,117.74,117.71,117.74,1139600007.0
2007-04-02 18:44:00,117.735,117.765,117.735,117.765,2105599973.0
2007-04-02 18:45:00,117.765,117.77,117.765,117.77,536599997.0
2007-04-02 18:46:00,117.765,117.78,117.765,117.765,927400002.0
2007-04-02 18:47:00,117.765,117.77,117.76,117.765,888499992.0
2007-04-02 18:48:00,117.77,117.77,117.76,117.76,696700011.0
2007-04-02 18:49:00,117.76,117.76,117.755,117.76,533100003.0
2007-04-02 18:50:00,117.76,117.76,117.75,117.75,1213100023.0
2007-04-02 18:51:00,117.75,117.75,117.72,117.74,1637899989.0
2007-04-02 18:52:00,117.74,117.77,117.74,117.76,1299200009.0
2007-04-02 18:53:00,117.76,117.76,117.76,117.76,305999999.0
2007-04-02 18:54:00,117.76,117.76,117.745,117.75,1260699996.0
2007-04-02 18:55:00,117.745,117.75,117.72,117.72,1303300002.0
2007-04-02 18:56:00,117.71,117.71,117.7,117.7,1189899986.0
2007-04-02 18:57:00,117.71,117.72,117.69,117.71,1189899986.0
2007-04-02 18:58:00,117.71,117.71,117.675,117.7,1448700012.0
2007-04-02 18:59:00,117.7,117.73,117.695,117.73,1600399984.0
2007-04-02 19:00:00,117.73,117.74,117.73,117.735,545999998.0
2007-04-02 19:01:00,117.74,117.74,117.735,117.735,149499998.0
2007-04-02 19:02:00,117.74,117.75,117.73,117.74,844200007.0
2007-04-02 19:03:00,117.74,117.76,117.74,117.75,685299993.0
2007-04-02 19:04:00,117.75,117.78,117.75,117.78,845300005.0
2007-04-02 19:05:00,117.78,117.78,117.775,117.78,147900000.0
2007-04-02 19:06:00,117.775,117.78,117.775,117.78,281700000.0
2007-04-02 19:07:00,117.78,117.79,117.765,117.77,1280000000.0
2007-04-02 19:08:00,117.77,117.77,117.75,117.75,781499981.0
2007-04-02 19:09:00,117.75,117.76,117.745,117.76,1457900015.0
2007-04-02 19:10:00,117.755,117.76,117.745,117.745,845800000.0
2007-04-02 19:11:00,117.74,117.75,117.725,117.74,2063099989.0
2007-04-02 19:12:00,117.74,117.76,117.735,117.75,1063399987.0
2007-04-02 19:13:00,117.745,117.76,117.745,117.75,1265899995.0
2007-04-02 19:14:00,117.76,117.76,117.75,117.75,316799994.0
2007-04-02 19:15:00,117.75,117.76,117.745,117.75,751500000.0
2007-04-02 19:16:00,117.75,117.75,117.75,117.75,102399996.0
2007-04-02 19:17:00,117.75,117.75,117.73,117.73,995199995.0
2007-04-02 19:18:00,117.73,117.73,117.73,117.73,227599998.0
2007-04-02 19:19:00,117.73,117.73,117.725,117.73,246400000.0
2007-04-02 19:20:00,117.73,117.74,117.73,117.73,170099999.0
2007-04-02 19:21:00,117.73,117.73,117.715,117.72,189900003.0
2007-04-02 19:22:00,117.72,117.72,117.71,117.71,169100004.0
2007-04-02 19:23:00,117.71,117.72,117.71,117.71,159300005.0
2007-04-02 19:24:00,117.71,117.72,117.705,117.71,320099991.0
2007-04-02 19:25:00,117.705,117.73,117.705,117.725,415399999.0
2007-04-02 19:26:00,117.73,117.74,117.725,117.74,630800002.0
2007-04-02 19:27:00,117.74,117.75,117.73,117.74,914399996.0
2007-04-02 19:28:00,117.74,117.74,117.73,117.73,376800003.0
2007-04-02 19:29:00,117.73,117.74,117.725,117.73,713599992.0
2007-04-02 19:30:00,117.73,117.73,117.72,117.72,687900005.0
2007-04-02 19:31:00,117.72,117.72,117.695,117.705,419999999.0
2007-04-02 19:32:00,117.705,117.73,117.705,117.73,334799995.0
2007-04-02 19:33:00,117.72,117.73,117.72,117.72,207900000.0
2007-04-02 19:34:00,117.71,117.72,117.705,117.71,837400007.0
2007-04-02 19:35:00,117.71,117.72,117.7,117.71,1720600010.0
2007-04-02 19:36:00,117.71,117.73,117.7,117.7,1208700015.0
2007-04-02 19:37:00,117.7,117.71,117.7,117.71,334400005.0
2007-04-02 19:38:00,117.705,117.72,117.7,117.705,1031900001.0
2007-04-02 19:39:00,117.71,117.71,117.71,117.71,216600000.0
2007-04-02 19:40:00,117.71,117.71,117.705,117.705,220899999.0
2007-04-02 19:41:00,117.71,117.72,117.71,117.72,225799998.0
2007-04-02 19:42:00,117.72,117.74,117.71,117.715,1020099996.0
2007-04-02 19:43:00,117.72,117.73,117.72,117.73,226200002.0
2007-04-02 19:44:00,117.73,117.73,117.72,117.72,148499998.0
2007-04-02 19:45:00,117.73,117.74,117.72,117.74,789400003.0
2007-04-02 19:46:00,117.74,117.74,117.73,117.73,496500011.0
2007-04-02 19:47:00,117.73,117.73,117.72,117.72,306700007.0
2007-04-02 19:48:00,117.72,117.73,117.72,117.73,974100000.0
2007-04-02 19:49:00,117.73,117.73,117.72,117.73,322699997.0
2007-04-02 19:50:00,117.73,117.73,117.73,117.73,274500001.0
2007-04-02 19:51:00,117.73,117.73,117.72,117.73,145300003.0
2007-04-02 19:52:00,117.73,117.74,117.725,117.73,2075199998.0
2007-04-02 19:53:00,117.73,117.74,117.725,117.74,878000002.0
2007-04-02 19:54:00,117.74,117.74,117.73,117.74,720899993.0
2007-04-02 19:55:00,117.735,117.75,117.735,117.745,896100009.0
2007-04-02 19:56:00,117.745,117.75,117.745,117.75,383500000.0
2007-04-02 19:57:00,117.75,117.76,117.75,117.76,459900003.0
2007-04-02 19:58:00,117.76,117.76,117.76,117.76,488799993.0
2007-04-02 19:59:00,117.76,117.76,117.745,117.745,320599993.0
2007-04-02 20:00:00,117.75,117.76,117.745,117.745,226499995.0
2007-04-02 20:01:00,117.75,117.76,117.74,117.75,1132199985.0
2007-04-02 20:02:00,117.75,117.75,117.73,117.73,512399994.0
2007-04-02 20:03:00,117.73,117.73,117.71,117.73,974300007.0
2007-04-02 20:04:00,117.72,117.74,117.72,117.725,1156900008.0
2007-04-02 20:05:00,117.73,117.74,117.73,117.74,199600003.0
2007-04-02 20:06:00,117.74,117.74,117.725,117.74,857000006.0
2007-04-02 20:07:00,117.735,117.74,117.73,117.74,901400009.0
2007-04-02 20:08:00,117.73,117.74,117.73,117.73,1707600013.0
2007-04-02 20:09:00,117.73,117.73,117.695,117.71,1526299996.0
2007-04-02 20:10:00,117.7,117.74,117.695,117.73,996000006.0
2007-04-02 20:11:00,117.73,117.74,117.73,117.74,1209800006.0
2007-04-02 20:12:00,117.74,117.74,117.74,117.74,258700004.0
2007-04-02 20:13:00,117.73,117.74,117.71,117.74,1193599995.0
2007-04-02 20:14:00,117.73,117.74,117.73,117.73,1425899987.0
2007-04-02 20:15:00,117.73,117.74,117.725,117.735,1757599988.0
2007-04-02 20:16:00,117.76,117.78,117.76,117.77,2111000007.0
2007-04-02 20:17:00,117.78,117.78,117.76,117.78,2111000007.0
2007-04-02 20:18:00,117.78,117.79,117.775,117.78,1159699994.0
2007-04-02 20:19:00,117.775,117.78,117.775,117.78,578700006.0
2007-04-02 20:20:00,117.78,117.8,117.78,117.8,1045800010.0
2007-04-02 20:21:00,117.8,117.81,117.79,117.81,1647099989.0
2007-04-02 20:22:00,117.81,117.81,117.785,117.785,959900008.0
2007-04-02 20:23:00,117.79,117.81,117.79,117.81,546599991.0
2007-04-02 20:24:00,117.81,117.82,117.81,117.81,711599988.0
2007-04-02 20:25:00,117.81,117.83,117.8,117.81,1204499998.0
2007-04-02 20:26:00,117.8,117.81,117.795,117.81,216799999.0
2007-04-02 20:27:00,117.8,117.8,117.77,117.77,825299996.0
2007-04-02 20:28:00,117.77,117.77,117.745,117.755,920900004.0
2007-04-02 20:29:00,117.76,117.79,117.755,117.785,324000001.0
2007-04-02 20:30:00,117.78,117.78,117.77,117.78,307299999.0
2007-04-02 20:31:00,117.78,117.79,117.78,117.79,72799997.0
2007-04-02 20:32:00,117.79,117.79,117.78,117.78,288600004.0
2007-04-02 20:33:00,117.775,117.79,117.775,117.78,703899997.0
2007-04-02 20:34:00,117.78,117.79,117.78,117.79,462299990.0
2007-04-02 20:35:00,117.79,117.79,117.79,117.79,56000000.0
2007-04-02 20:36:00,117.79,117.79,117.78,117.785,455799996.0
2007-04-02 20:37:00,117.785,117.79,117.775,117.79,309400000.0
2007-04-02 20:38:00,117.79,117.79,117.79,117.79,1200000.0
2007-04-02 20:39:00,117.78,117.78,117.78,117.78,1277200011.0
2007-04-02 20:40:00,117.78,117.79,117.775,117.79,635700009.0
2007-04-02 20:41:00,117.79,117.79,117.785,117.79,149700003.0
2007-04-02 20:42:00,117.79,117.815,117.785,117.805,1044799994.0
2007-04-02 20:43:00,117.805,117.82,117.795,117.8,1700899997.0
2007-04-02 20:44:00,117.8,117.81,117.795,117.81,816299988.0
2007-04-02 20:45:00,117.81,117.82,117.81,117.81,360299998.0
2007-04-02 20:46:00,117.82,117.82,117.81,117.81,699800008.0
2007-04-02 20:47:00,117.81,117.81,117.8,117.81,797799999.0
2007-04-02 20:48:00,117.81,117.81,117.785,117.79,1237400003.0
2007-04-02 20:49:00,117.79,117.8,117.785,117.785,434100000.0
2007-04-02 20:50:00,117.785,117.79,117.78,117.78,899599985.0
2007-04-02 20:51:00,117.78,117.79,117.78,117.79,279099997.0
2007-04-02 20:52:00,117.78,117.79,117.78,117.78,258900006.0
2007-04-02 20:53:00,117.78,117.79,117.775,117.79,185000001.0
2007-04-02 20:54:00,117.785,117.79,117.78,117.785,180999998.0
2007-04-02 20:55:00,117.78,117.79,117.78,117.79,241500002.0
2007-04-02 20:56:00,117.8,117.8,117.78,117.79,360600003.0
2007-04-02 20:57:00,117.785,117.79,117.785,117.79,55199999.0
2007-04-02 20:58:00,117.79,117.79,117.79,117.79,290400000.0
2007-04-02 20:59:00,117.79,117.79,117.79,117.79,126499995.0
2007-04-02 21:00:00,117.785,117.8,117.78,117.79,485999994.0
2007-04-02 21:01:00,117.79,117.8,117.79,117.8,1224299980.0
2007-04-02 21:02:00,117.8,117.81,117.795,117.81,873900004.0
2007-04-02 21:03:00,117.81,117.81,117.79,117.81,578199993.0
2007-04-02 21:04:00,117.81,117.81,117.79,117.79,250800005.0
2007-04-02 21:05:00,117.8,117.81,117.79,117.79,275500000.0
2007-04-02 21:06:00,117.8,117.81,117.8,117.8,89099998.0
2007-04-02 21:07:00,117.81,117.83,117.81,117.82,825399996.0
2007-04-02 21:08:00,117.82,117.83,117.81,117.82,1849299976.0
2007-04-02 21:09:00,117.815,117.83,117.815,117.83,1849299976.0
2007-04-02 21:10:00,117.82,117.84,117.82,117.83,357700001.0
2007-04-02 21:11:00,117.825,117.84,117.825,117.84,357700001.0
2007-04-02 21:12:00,117.84,117.87,117.84,117.86,2046199991.0
2007-04-02 21:13:00,117.86,117.87,117.845,117.85,2000100028.0
2007-04-02 21:14:00,117.855,117.86,117.845,117.845,681899997.0
2007-04-02 21:15:00,117.85,117.86,117.845,117.85,1040399995.0
2007-04-02 21:16:00,117.85,117.85,117.84,117.84,642900000.0
2007-04-02 21:17:00,117.84,117.84,117.82,117.83,513600011.0
2007-04-02 21:18:00,117.83,117.83,117.815,117.82,360299990.0
2007-04-02 21:19:00,117.82,117.82,117.81,117.81,432300005.0
2007-04-02 21:20:00,117.81,117.81,117.8,117.8,723600001.0
2007-04-02 21:21:00,117.8,117.82,117.8,117.81,563299999.0
2007-04-02 21:22:00,117.805,117.82,117.805,117.82,363299994.0
2007-04-02 21:23:00,117.82,117.82,117.82,117.82,279199991.0
2007-04-02 21:24:00,117.82,117.82,117.82,117.82,69399997.0
2007-04-02 21:25:00,117.82,117.82,117.81,117.81,299499998.0
2007-04-02 21:26:00,117.81,117.81,117.81,117.81,297799999.0
2007-04-02 21:27:00,117.81,117.81,117.81,117.81,149299999.0
2007-04-02 21:28:00,117.81,117.82,117.81,117.82,296700000.0
2007-04-02 21:29:00,117.82,117.82,117.815,117.82,176699998.0
2007-04-02 21:30:00,117.82,117.82,117.82,117.82,164299998.0
2007-04-02 21:31:00,117.82,117.82,117.82,117.82,156100000.0
2007-04-02 21:32:00,117.82,117.82,117.815,117.82,242700000.0
2007-04-02 21:33:00,117.82,117.82,117.81,117.81,476200006.0
2007-04-02 21:34:00,117.81,117.81,117.81,117.81,99800004.0
2007-04-02 21:35:00,117.81,117.81,117.795,117.795,876600001.0
2007-04-02 21:36:00,117.8,117.8,117.78,117.78,592500004.0
2007-04-02 21:37:00,117.78,117.78,117.77,117.78,281399996.0
2007-04-02 21:38:00,117.78,117.78,117.77,117.77,201699996.0
2007-04-02 21:39:00,117.77,117.77,117.765,117.765,190599997.0
2007-04-02 21:40:00,117.765,117.78,117.76,117.78,308500002.0
2007-04-02 21:41:00,117.78,117.8,117.77,117.8,726700009.0
2007-04-02 21:42:00,117.79,117.8,117.79,117.8,294699994.0
2007-04-02 21:43:00,117.8,117.82,117.79,117.82,434200007.0
2007-04-02 21:44:00,117.82,117.85,117.82,117.84,402800006.0
2007-04-02 21:45:00,117.835,117.86,117.835,117.855,969900011.0
2007-04-02 21:46:00,117.855,117.855,117.845,117.85,819400005.0
2007-04-02 21:47:00,117.845,117.85,117.845,117.85,185799999.0
2007-04-02 21:48:00,117.85,117.85,117.85,117.85,92500001.0
2007-04-02 21:49:00,117.85,117.85,117.84,117.84,263200000.0
2007-04-02 21:50:00,117.84,117.84,117.83,117.83,119900000.0
2007-04-02 21:51:00,117.83,117.83,117.83,117.83,178700006.0
2007-04-02 21:52:00,117.83,117.83,117.83,117.83,179600000.0
2007-04-02 21:53:00,117.83,117.83,117.81,117.82,1077999996.0
2007-04-02 21:54:00,117.82,117.82,117.805,117.81,583700005.0
2007-04-02 21:55:00,117.81,117.82,117.81,117.81,397500004.0
2007-04-02 21:56:00,117.81,117.82,117.81,117.82,186600001.0
2007-04-02 21:57:00,117.82,117.82,117.81,117.81,23600000.0
2007-04-02 21:58:00,117.805,117.82,117.805,117.81,460000001.0
2007-04-02 21:59:00,117.81,117.85,117.81,117.845,800499995.0
2007-04-02 22:00:00,117.86,117.86,117.85,117.85,460800001.0
2007-04-02 22:01:00,117.85,117.86,117.845,117.845,175999997.0
2007-04-02 22:02:00,117.845,117.85,117.83,117.84,787599993.0
2007-04-02 22:03:00,117.84,117.84,117.83,117.83,46299999.0
2007-04-02 22:04:00,117.83,117.84,117.83,117.84,458599997.0
2007-04-02 22:05:00,117.84,117.84,117.815,117.83,807799983.0
2007-04-02 22:06:00,117.82,117.83,117.81,117.83,416700003.0
2007-04-02 22:07:00,117.83,117.83,117.82,117.83,429600000.0
2007-04-02 22:08:00,117.83,117.83,117.83,117.83,178000003.0
2007-04-02 22:09:00,117.83,117.83,117.81,117.82,336999998.0
2007-04-02 22:10:00,117.81,117.82,117.81,117.81,382700003.0
2007-04-02 22:11:00,117.82,117.83,117.81,117.82,305999998.0
2007-04-02 22:12:00,117.83,117.84,117.82,117.83,206199998.0
2007-04-02 22:13:00,117.83,117.84,117.83,117.83,174900001.0
2007-04-02 22:14:00,117.83,117.83,117.82,117.82,154000002.0
2007-04-02 22:15:00,117.82,117.83,117.81,117.81,1045000003.0
2007-04-02 22:16:00,117.82,117.82,117.805,117.82,533500000.0
2007-04-02 22:17:00,117.82,117.83,117.82,117.82,396399998.0
2007-04-02 22:18:00,117.83,117.83,117.83,117.83,26399999.0
2007-04-02 22:19:00,117.825,117.84,117.825,117.825,427900009.0
2007-04-02 22:20:00,117.83,117.83,117.825,117.83,248300004.0
2007-04-02 22:21:00,117.81,117.83,117.81,117.82,345799999.0
2007-04-02 22:22:00,117.82,117.83,117.815,117.83,345799999.0
2007-04-02 22:23:00,117.83,117.83,117.82,117.82,166100001.0
2007-04-02 22:24:00,117.82,117.82,117.81,117.82,466000004.0
2007-04-02 22:25:00,117.81,117.82,117.805,117.82,334600000.0
2007-04-02 22:26:00,117.82,117.82,117.82,117.82,75999999.0
2007-04-02 22:27:00,117.815,117.83,117.815,117.815,236900002.0
2007-04-02 22:28:00,117.82,117.83,117.82,117.82,186899998.0
2007-04-02 22:29:00,117.82,117.83,117.81,117.83,181400000.0
2007-04-02 22:30:00,117.83,117.83,117.825,117.825,97599999.0
2007-04-02 22:31:00,117.83,117.84,117.83,117.84,337300003.0
2007-04-02 22:32:00,117.84,117.84,117.825,117.83,162900002.0
2007-04-02 22:33:00,117.83,117.83,117.82,117.82,82399998.0
2007-04-02 22:34:00,117.82,117.83,117.82,117.83,134399997.0
2007-04-02 22:35:00,117.83,117.84,117.82,117.835,196099997.0
2007-04-02 22:36:00,117.84,117.84,117.83,117.84,187200000.0
2007-04-02 22:37:00,117.84,117.84,117.84,117.84,232799998.0
2007-04-02 22:38:00,117.84,117.84,117.84,117.84,327199996.0
2007-04-02 22:39:00,117.84,117.84,117.84,117.84,132000000.0
2007-04-02 22:40:00,117.84,117.84,117.84,117.84,43199999.0
2007-04-02 22:41:00,117.84,117.84,117.84,117.84,14600000.0
2007-04-02 22:42:00,117.84,117.84,117.83,117.83,45599999.0
2007-04-02 22:43:00,117.83,117.83,117.82,117.83,312799995.0
2007-04-02 22:44:00,117.83,117.83,117.83,117.83,16800000.0
2007-04-02 22:45:00,117.83,117.83,117.83,117.83,33600000.0
2007-04-02 22:46:00,117.82,117.82,117.81,117.82,410300011.0
2007-04-02 22:47:00,117.82,117.82,117.82,117.82,79999996.0
2007-04-02 22:48:00,117.83,117.83,117.83,117.83,800000.0
2007-04-02 22:49:00,117.83,117.84,117.83,117.84,109100000.0
2007-04-02 22:50:00,117.84,117.84,117.82,117.83,472200004.0
2007-04-02 22:51:00,117.84,117.84,117.84,117.84,4000000.0
2007-04-02 22:52:00,117.84,117.84,117.84,117.84,52000000.0
2007-04-02 22:53:00,117.84,117.84,117.83,117.84,54200000.0
2007-04-02 22:54:00,117.84,117.84,117.84,117.84,21000000.0
2007-04-02 22:55:00,117.84,117.84,117.84,117.84,29600000.0
2007-04-02 22:56:00,117.84,117.85,117.84,117.85,84000002.0
2007-04-02 22:57:00,117.85,117.85,117.84,117.84,85499999.0
2007-04-02 22:58:00,117.84,117.85,117.84,117.85,59099999.0
2007-04-02 22:59:00,117.85,117.85,117.85,117.85,71999998.0
2007-04-02 23:00:00,117.84,117.85,117.84,117.85,71799999.0
2007-04-02 23:01:00,117.84,117.84,117.84,117.84,193700000.0
2007-04-02 23:02:00,117.84,117.84,117.84,117.84,20000000.0
2007-04-02 23:03:00,117.84,117.84,117.84,117.84,20000000.0
2007-04-02 23:04:00,117.798,117.817,117.798,117.814,313400005.0
2007-04-02 23:05:00,117.84,117.84,117.83,117.84,282100003.0
2007-04-02 23:06:00,117.84,117.84,117.83,117.84,115800000.0
2007-04-02 23:07:00,117.84,117.84,117.82,117.83,309800006.0
2007-04-02 23:08:00,117.84,117.84,117.81,117.81,325399999.0
2007-04-02 23:09:00,117.83,117.83,117.8,117.8,687199989.0
2007-04-02 23:10:00,117.81,117.82,117.81,117.82,188000000.0
2007-04-02 23:11:00,117.81,117.82,117.81,117.81,136800000.0
2007-04-02 23:12:00,117.81,117.81,117.8,117.8,75200001.0
2007-04-02 23:13:00,117.805,117.81,117.8,117.8,188800004.0
2007-04-02 23:14:00,117.81,117.81,117.81,117.81,12000000.0
2007-04-02 23:15:00,117.81,117.82,117.81,117.81,24300000.0
2007-04-02 23:16:00,117.81,117.82,117.81,117.82,56000000.0
2007-04-02 23:17:00,117.82,117.82,117.82,117.82,24000000.0
2007-04-02 23:18:00,117.81,117.82,117.81,117.81,53500000.0
2007-04-02 23:19:00,117.81,117.84,117.81,117.83,419800000.0
2007-04-02 23:20:00,117.83,117.84,117.82,117.83,229599999.0
2007-04-02 23:21:00,117.83,117.84,117.83,117.84,68000000.0
2007-04-02 23:22:00,117.834,117.834,117.815,117.815,176399997.0
2007-04-02 23:23:00,117.84,117.84,117.83,117.84,78300002.0
2007-04-02 23:24:00,117.83,117.85,117.83,117.84,198000003.0
2007-04-02 23:25:00,117.84,117.85,117.84,117.85,85300000.0
2007-04-02 23:26:00,117.85,117.85,117.83,117.83,154799998.0
2007-04-02 23:27:00,117.83,117.84,117.83,117.83,106199996.0
2007-04-02 23:28:00,117.83,117.84,117.82,117.83,306699998.0
2007-04-02 23:29:00,117.82,117.84,117.82,117.83,181100003.0
2007-04-02 23:30:00,117.83,117.84,117.82,117.84,181500001.0
2007-04-02 23:31:00,117.84,117.84,117.83,117.84,37100000.0
2007-04-02 23:32:00,117.84,117.84,117.81,117.83,191299999.0
2007-04-02 23:33:00,117.82,117.84,117.82,117.83,111900001.0
2007-04-02 23:34:00,117.83,117.83,117.82,117.82,71999999.0
2007-04-02 23:35:00,117.813,117.813,117.791,117.798,329899997.0
2007-04-02 23:36:00,117.82,117.83,117.8,117.81,218299997.0
2007-04-02 23:37:00,117.81,117.82,117.81,117.82,94500001.0
2007-04-02 23:38:00,117.82,117.82,117.81,117.81,49200000.0
2007-04-02 23:39:00,117.8,117.82,117.8,117.82,97300003.0
2007-04-02 23:40:00,117.82,117.82,117.82,117.82,8000000.0
2007-04-02 23:41:00,117.82,117.82,117.82,117.82,8800000.0
2007-04-02 23:42:00,117.807,117.814,117.805,117.814,747099998.0
2007-04-02 23:43:00,117.82,117.82,117.82,117.82,50400000.0
2007-04-02 23:44:00,117.82,117.83,117.82,117.82,106800004.0
2007-04-02 23:45:00,117.82,117.83,117.82,117.83,47900000.0
2007-04-02 23:46:00,117.83,117.83,117.82,117.83,71900000.0
2007-04-02 23:47:00,117.83,117.84,117.82,117.83,102000001.0
2007-04-02 23:48:00,117.84,117.85,117.83,117.85,54300000.0
2007-04-02 23:49:00,117.85,117.85,117.84,117.84,138800003.0
2007-04-02 23:50:00,117.85,117.85,117.84,117.84,98900003.0
2007-04-02 23:51:00,117.85,117.85,117.84,117.84,243000007.0
2007-04-02 23:52:00,117.85,117.85,117.84,117.85,114900003.0
2007-04-02 23:53:00,117.85,117.85,117.85,117.85,70900003.0
2007-04-02 23:54:00,117.85,117.86,117.85,117.86,80700001.0
2007-04-02 23:55:00,117.86,117.86,117.86,117.86,37500001.0
2007-04-02 23:56:00,117.86,117.86,117.86,117.86,49400002.0
2007-04-02 23:57:00,117.86,117.86,117.86,117.86,99700003.0
2007-04-02 23:58:00,117.87,117.87,117.86,117.86,92600002.0
2007-04-02 23:59:00,117.86,117.86,117.86,117.86,38400000.0
2007-04-03 00:00:00,117.86,117.86,117.85,117.85,107600004.0
2007-04-03 00:01:00,117.85,117.85,117.85,117.85,160200004.0
2007-04-03 00:02:00,117.855,117.86,117.82,117.84,359700000.0
2007-04-03 00:03:00,117.84,117.84,117.83,117.83,130900002.0
2007-04-03 00:04:00,117.83,117.84,117.82,117.825,198499996.0
2007-04-03 00:05:00,117.83,117.83,117.83,117.83,11300000.0
2007-04-03 00:06:00,117.825,117.83,117.81,117.82,72000000.0
2007-04-03 00:07:00,117.82,117.82,117.8,117.81,114800001.0
2007-04-03 00:08:00,117.8,117.81,117.79,117.81,290900000.0
2007-04-03 00:09:00,117.81,117.82,117.795,117.795,191400002.0
2007-04-03 00:10:00,117.81,117.82,117.81,117.82,125400002.0
2007-04-03 00:11:00,117.83,117.83,117.81,117.82,43200000.0
2007-04-03 00:12:00,117.82,117.82,117.81,117.82,20000000.0
2007-04-03 00:13:00,117.82,117.83,117.78,117.795,435900003.0
2007-04-03 00:14:00,117.79,117.79,117.75,117.75,139200003.0
2007-04-03 00:15:00,117.745,117.75,117.745,117.75,65299999.0
2007-04-03 00:16:00,117.76,117.76,117.76,117.76,56799998.0
2007-04-03 00:17:00,117.76,117.77,117.74,117.76,176799999.0
2007-04-03 00:18:00,117.755,117.76,117.755,117.76,134700003.0
2007-04-03 00:19:00,117.76,117.76,117.76,117.76,203500005.0
2007-04-03 00:20:00,117.76,117.76,117.76,117.76,69400001.0
2007-04-03 00:21:00,117.76,117.77,117.755,117.76,232600004.0
2007-04-03 00:22:00,117.76,117.77,117.76,117.77,121599996.0
2007-04-03 00:23:00,117.78,117.78,117.78,117.78,17600000.0
2007-04-03 00:24:00,117.78,117.78,117.77,117.77,98100003.0
2007-04-03 00:25:00,117.735,117.769,117.735,117.755,825400022.0
2007-04-03 00:26:00,117.77,117.77,117.77,117.77,28700001.0
2007-04-03 00:27:00,117.77,117.77,117.77,117.77,45500001.0
2007-04-03 00:28:00,117.77,117.77,117.765,117.77,76799999.0
2007-04-03 00:29:00,117.77,117.78,117.765,117.765,126300001.0
2007-04-03 00:30:00,117.77,117.77,117.77,117.77,8800000.0
2007-04-03 00:31:00,117.77,117.77,117.76,117.77,150400000.0
2007-04-03 00:32:00,117.77,117.77,117.76,117.76,126199998.0
2007-04-03 00:33:00,117.76,117.76,117.76,117.76,59200000.0
2007-04-03 00:34:00,117.76,117.77,117.755,117.755,176000001.0
2007-04-03 00:35:00,117.76,117.76,117.75,117.75,263099996.0
2007-04-03 00:36:00,117.76,117.76,117.75,117.75,68200001.0
2007-04-03 00:37:00,117.76,117.76,117.74,117.74,151900003.0
2007-04-03 00:38:00,117.74,117.75,117.74,117.75,92800000.0
2007-04-03 00:39:00,117.75,117.75,117.745,117.745,410200013.0
2007-04-03 00:40:00,117.745,117.75,117.74,117.74,113900000.0
2007-04-03 00:41:00,117.739,117.739,117.709,117.709,227300003.0
2007-04-03 00:42:00,117.714,117.736,117.711,117.711,281800004.0
2007-04-03 00:43:00,117.71,117.729,117.71,117.725,357000000.0
2007-04-03 00:44:00,117.74,117.75,117.74,117.75,45600000.0
2007-04-03 00:45:00,117.74,117.74,117.735,117.735,99499997.0
2007-04-03 00:46:00,117.75,117.75,117.75,117.75,17600000.0
2007-04-03 00:47:00,117.741,117.741,117.716,117.718,381600008.0
2007-04-03 00:48:00,117.75,117.75,117.75,117.75,26400000.0
2007-04-03 00:49:00,117.738,117.751,117.738,117.738,1377099984.0
2007-04-03 00:50:00,117.75,117.75,117.75,117.75,18399999.0
2007-04-03 00:51:00,117.76,117.76,117.75,117.75,190199997.0
2007-04-03 00:52:00,117.75,117.76,117.745,117.745,316100006.0
2007-04-03 00:53:00,117.75,117.75,117.745,117.745,46500000.0
2007-04-03 00:54:00,117.76,117.77,117.76,117.77,105599999.0
2007-04-03 00:55:00,117.749,117.769,117.749,117.765,1658900026.0
2007-04-03 00:56:00,117.77,117.78,117.77,117.78,75199996.0
2007-04-03 00:57:00,117.78,117.78,117.77,117.77,57299999.0
2007-04-03 00:58:00,117.765,117.78,117.765,117.78,94499997.0
2007-04-03 00:59:00,117.77,117.77,117.77,117.77,67000002.0
2007-04-03 01:00:00,117.77,117.77,117.75,117.75,570599989.0
2007-04-03 01:01:00,117.75,117.75,117.74,117.74,251400009.0
2007-04-03 01:02:00,117.74,117.75,117.74,117.74,139700003.0
2007-04-03 01:03:00,117.74,117.74,117.74,117.74,180499999.0
2007-04-03 01:04:00,117.74,117.76,117.74,117.76,179199999.0
2007-04-03 01:05:00,117.75,117.75,117.75,117.75,45599998.0
2007-04-03 01:06:00,117.75,117.75,117.735,117.74,210200004.0
2007-04-03 01:07:00,117.75,117.75,117.735,117.735,195699996.0
2007-04-03 01:08:00,117.75,117.75,117.75,117.75,42399998.0
2007-04-03 01:09:00,117.75,117.75,117.75,117.75,24799999.0
2007-04-03 01:10:00,117.75,117.75,117.75,117.75,192400007.0
2007-04-03 01:11:00,117.75,117.75,117.75,117.75,130800006.0
2007-04-03 01:12:00,117.75,117.75,117.745,117.75,293500001.0
2007-04-03 01:13:00,117.76,117.76,117.75,117.75,204600003.0
2007-04-03 01:14:00,117.755,117.77,117.755,117.76,113599994.0
2007-04-03 01:15:00,117.76,117.77,117.76,117.76,380100001.0
2007-04-03 01:16:00,117.76,117.77,117.75,117.75,348999998.0
2007-04-03 01:17:00,117.75,117.77,117.75,117.77,239699998.0
2007-04-03 01:18:00,117.77,117.77,117.77,117.77,24799999.0
2007-04-03 01:19:00,117.77,117.77,117.755,117.76,154299998.0
2007-04-03 01:20:00,117.76,117.76,117.75,117.76,141600000.0
2007-04-03 01:21:00,117.76,117.775,117.75,117.75,181799999.0
2007-04-03 01:22:00,117.76,117.76,117.76,117.76,4000000.0
2007-04-03 01:23:00,117.76,117.77,117.76,117.77,7300000.0
2007-04-03 01:24:00,117.738,117.76,117.729,117.729,605899983.0
2007-04-03 01:25:00,117.77,117.77,117.77,117.77,56800000.0
2007-04-03 01:26:00,117.78,117.79,117.78,117.79,185499998.0
2007-04-03 01:27:00,117.79,117.79,117.78,117.79,101500000.0
2007-04-03 01:28:00,117.79,117.81,117.79,117.805,800000006.0
2007-04-03 01:29:00,117.8,117.81,117.795,117.8,365100000.0
2007-04-03 01:30:00,117.81,117.81,117.795,117.805,910799986.0
2007-04-03 01:31:00,117.8,117.81,117.795,117.81,193700002.0
2007-04-03 01:32:00,117.8,117.83,117.8,117.82,952400022.0
2007-04-03 01:33:00,117.82,117.83,117.815,117.83,404500010.0
2007-04-03 01:34:00,117.83,117.86,117.82,117.86,727100010.0
2007-04-03 01:35:00,117.86,117.89,117.86,117.87,818900013.0
2007-04-03 01:36:00,117.86,117.87,117.86,117.86,851400011.0
2007-04-03 01:37:00,117.86,117.87,117.855,117.865,634000014.0
2007-04-03 01:38:00,117.87,117.87,117.86,117.86,390600001.0
2007-04-03 01:39:00,117.86,117.86,117.86,117.86,21600000.0
2007-04-03 01:40:00,117.86,117.86,117.86,117.86,52000000.0
2007-04-03 01:41:00,117.86,117.87,117.855,117.855,197300000.0
2007-04-03 01:42:00,117.855,117.86,117.845,117.86,431100004.0
2007-04-03 01:43:00,117.86,117.86,117.845,117.85,215300002.0
2007-04-03 01:44:00,117.85,117.85,117.84,117.84,320800007.0
2007-04-03 01:45:00,117.84,117.84,117.84,117.84,117400003.0
2007-04-03 01:46:00,117.84,117.84,117.84,117.84,229300000.0
2007-04-03 01:47:00,117.84,117.84,117.825,117.83,196700001.0
2007-04-03 01:48:00,117.84,117.84,117.83,117.84,271600003.0
2007-04-03 01:49:00,117.84,117.85,117.83,117.84,359300006.0
2007-04-03 01:50:00,117.84,117.84,117.83,117.84,606500004.0
2007-04-03 01:51:00,117.85,117.85,117.84,117.84,380400009.0
2007-04-03 01:52:00,117.84,117.84,117.825,117.83,128100002.0
2007-04-03 01:53:00,117.83,117.84,117.825,117.83,471400008.0
2007-04-03 01:54:00,117.84,117.84,117.835,117.84,327600001.0
2007-04-03 01:55:00,117.84,117.85,117.835,117.85,340600003.0
2007-04-03 01:56:00,117.85,117.85,117.84,117.84,115999998.0
2007-04-03 01:57:00,117.84,117.84,117.84,117.84,29500000.0
2007-04-03 01:58:00,117.84,117.84,117.84,117.84,5600000.0
2007-04-03 01:59:00,117.84,117.84,117.84,117.84,14400000.0
2007-04-03 02:00:00,117.84,117.85,117.84,117.85,98100001.0
2007-04-03 02:01:00,117.85,117.855,117.84,117.85,95799999.0
2007-04-03 02:02:00,117.85,117.86,117.845,117.86,58700000.0
2007-04-03 02:03:00,117.86,117.87,117.855,117.87,253400000.0
2007-04-03 02:04:00,117.865,117.87,117.86,117.86,310700004.0
2007-04-03 02:05:00,117.86,117.87,117.855,117.87,565199988.0
2007-04-03 02:06:00,117.87,117.88,117.86,117.88,1057600022.0
2007-04-03 02:07:00,117.88,117.88,117.87,117.875,408600002.0
2007-04-03 02:08:00,117.88,117.89,117.87,117.875,346499997.0
2007-04-03 02:09:00,117.875,117.89,117.865,117.88,681299994.0
2007-04-03 02:10:00,117.88,117.88,117.875,117.875,28000000.0
2007-04-03 02:11:00,117.875,117.88,117.875,117.88,35900000.0
2007-04-03 02:12:00,117.88,117.88,117.87,117.87,283299990.0
2007-04-03 02:13:00,117.87,117.87,117.87,117.87,128000000.0
2007-04-03 02:14:00,117.87,117.87,117.87,117.87,94400000.0
2007-04-03 02:15:00,117.87,117.87,117.85,117.87,530700003.0
2007-04-03 02:16:00,117.87,117.91,117.87,117.91,1159200000.0
2007-04-03 02:17:00,117.89,117.9,117.88,117.88,2019400025.0
2007-04-03 02:18:00,117.885,117.89,117.835,117.84,2019400025.0
2007-04-03 02:19:00,117.84,117.85,117.8,117.81,1470800002.0
2007-04-03 02:20:00,117.8,117.8,117.78,117.8,1266900009.0
2007-04-03 02:21:00,117.8,117.81,117.79,117.8,1047499991.0
2007-04-03 02:22:00,117.8,117.8,117.77,117.78,1989599988.0
2007-04-03 02:23:00,117.77,117.78,117.76,117.78,1002500011.0
2007-04-03 02:24:00,117.78,117.79,117.76,117.79,906600011.0
2007-04-03 02:25:00,117.79,117.8,117.78,117.8,761600014.0
2007-04-03 02:26:00,117.8,117.8,117.78,117.8,507800006.0
2007-04-03 02:27:00,117.8,117.83,117.79,117.82,803200001.0
2007-04-03 02:28:00,117.82,117.85,117.82,117.84,518500004.0
2007-04-03 02:29:00,117.83,117.84,117.83,117.83,280199998.0
2007-04-03 02:30:00,117.83,117.84,117.83,117.84,151700004.0
2007-04-03 02:31:00,117.84,117.86,117.805,117.805,943600004.0
2007-04-03 02:32:00,117.805,117.81,117.785,117.8,1037700003.0
2007-04-03 02:33:00,117.8,117.81,117.78,117.78,1692499982.0
2007-04-03 02:34:00,117.79,117.79,117.775,117.79,238499998.0
2007-04-03 02:35:00,117.79,117.79,117.775,117.78,805199982.0
2007-04-03 02:36:00,117.78,117.785,117.775,117.775,336399993.0
2007-04-03 02:37:00,117.775,117.8,117.775,117.79,1021899988.0
2007-04-03 02:38:00,117.79,117.8,117.79,117.79,576000017.0
2007-04-03 02:39:00,117.79,117.79,117.785,117.79,770799992.0
2007-04-03 02:40:00,117.79,117.8,117.79,117.8,417999989.0
2007-04-03 02:41:00,117.8,117.82,117.8,117.82,793299993.0
2007-04-03 02:42:00,117.82,117.83,117.815,117.82,553600012.0
2007-04-03 02:43:00,117.82,117.82,117.81,117.82,168300001.0
2007-04-03 02:44:00,117.82,117.82,117.81,117.81,332599994.0
2007-04-03 02:45:00,117.805,117.805,117.805,117.805,63199998.0
2007-04-03 02:47:00,117.82,117.82,117.82,117.82,149599995.0
2007-04-03 02:48:00,117.82,117.83,117.82,117.83,166200002.0
2007-04-03 02:49:00,117.83,117.83,117.815,117.82,266800000.0
2007-04-03 02:50:00,117.82,117.82,117.82,117.82,18400000.0
2007-04-03 02:51:00,117.82,117.83,117.815,117.83,579500005.0
2007-04-03 02:52:00,117.82,117.83,117.815,117.83,493699990.0
2007-04-03 02:53:00,117.83,117.83,117.76,117.76,659000002.0
2007-04-03 02:54:00,117.77,117.79,117.76,117.77,1368799998.0
2007-04-03 02:55:00,117.77,117.78,117.755,117.76,916399993.0
2007-04-03 02:56:00,117.76,117.78,117.75,117.77,1249300000.0
2007-04-03 02:57:00,117.77,117.78,117.76,117.77,1163999982.0
2007-04-03 02:58:00,117.765,117.77,117.76,117.77,206399994.0
2007-04-03 02:59:00,117.77,117.77,117.75,117.77,950899995.0
2007-04-03 03:00:00,117.77,117.77,117.745,117.745,607199997.0
2007-04-03 03:01:00,117.74,117.745,117.725,117.74,1116699992.0
2007-04-03 03:02:00,117.74,117.74,117.72,117.73,1017100004.0
2007-04-03 03:03:00,117.72,117.73,117.72,117.73,525900004.0
2007-04-03 03:04:00,117.74,117.76,117.72,117.74,1753000017.0
2007-04-03 03:05:00,117.74,117.76,117.74,117.75,693700001.0
2007-04-03 03:06:00,117.75,117.75,117.745,117.75,310500007.0
2007-04-03 03:07:00,117.75,117.75,117.75,117.75,134100003.0
2007-04-03 03:08:00,117.76,117.76,117.75,117.76,102099998.0
2007-04-03 03:09:00,117.76,117.77,117.75,117.77,1896599978.0
2007-04-03 03:10:00,117.77,117.77,117.76,117.77,1391699985.0
2007-04-03 03:11:00,117.77,117.77,117.76,117.77,796600018.0
2007-04-03 03:12:00,117.77,117.78,117.77,117.78,414500008.0
2007-04-03 03:13:00,117.78,117.79,117.77,117.78,508300004.0
2007-04-03 03:14:00,117.78,117.78,117.78,117.78,322400002.0
2007-04-03 03:15:00,117.78,117.78,117.77,117.77,567300004.0
2007-04-03 03:16:00,117.77,117.78,117.765,117.78,288399994.0
2007-04-03 03:17:00,117.78,117.78,117.77,117.77,173099998.0
2007-04-03 03:18:00,117.77,117.77,117.765,117.765,260000006.0
2007-04-03 03:19:00,117.77,117.77,117.76,117.77,405500006.0
2007-04-03 03:20:00,117.77,117.77,117.76,117.77,528400005.0
2007-04-03 03:23:00,117.77,117.77,117.77,117.77,36700001.0
2007-04-03 03:24:00,117.77,117.77,117.76,117.76,678800004.0
2007-04-03 03:25:00,117.76,117.77,117.755,117.76,940900007.0
2007-04-03 03:26:00,117.76,117.76,117.76,117.76,84599998.0
2007-04-03 03:27:00,117.76,117.76,117.76,117.76,433299999.0
2007-04-03 03:28:00,117.77,117.77,117.77,117.77,97400002.0
2007-04-03 03:29:00,117.77,117.77,117.76,117.77,285800003.0
2007-04-03 03:30:00,117.77,117.78,117.77,117.78,407000010.0
2007-04-03 03:31:00,117.785,117.8,117.78,117.79,1015600019.0
2007-04-03 03:32:00,117.79,117.8,117.78,117.8,1232100004.0
2007-04-03 03:33:00,117.81,117.81,117.8,117.81,856600014.0
2007-04-03 03:34:00,117.82,117.82,117.81,117.81,856600014.0
2007-04-03 03:35:00,117.81,117.81,117.81,117.81,301600008.0
2007-04-03 03:36:00,117.81,117.81,117.81,117.81,517800014.0
2007-04-03 03:37:00,117.81,117.81,117.805,117.805,399000004.0
2007-04-03 03:38:00,117.81,117.81,117.805,117.805,118100003.0
2007-04-03 03:39:00,117.81,117.82,117.81,117.82,747399997.0
2007-04-03 03:40:00,117.82,117.82,117.81,117.81,548499999.0
2007-04-03 03:41:00,117.81,117.81,117.78,117.78,1201800003.0
2007-04-03 03:42:00,117.78,117.79,117.77,117.77,1908100007.0
2007-04-03 03:43:00,117.76,117.77,117.755,117.76,1825600009.0
2007-04-03 03:44:00,117.76,117.77,117.76,117.76,522000004.0
2007-04-03 03:45:00,117.755,117.77,117.75,117.765,611400008.0
2007-04-03 03:46:00,117.77,117.77,117.76,117.76,644999996.0
2007-04-03 03:47:00,117.76,117.77,117.76,117.765,427399991.0
2007-04-03 03:48:00,117.77,117.77,117.76,117.77,530499994.0
2007-04-03 03:49:00,117.77,117.79,117.77,117.78,879400019.0
2007-04-03 03:50:00,117.78,117.79,117.78,117.78,323400005.0
2007-04-03 03:51:00,117.79,117.79,117.78,117.79,432299999.0
2007-04-03 03:52:00,117.79,117.8,117.79,117.8,236300002.0
2007-04-03 03:53:00,117.8,117.8,117.8,117.8,76700000.0
2007-04-03 03:54:00,117.8,117.8,117.785,117.79,388799990.0
2007-04-03 03:55:00,117.79,117.8,117.79,117.8,331599988.0
2007-04-03 03:56:00,117.8,117.81,117.8,117.8,287199986.0
2007-04-03 03:58:00,117.8,117.83,117.8,117.83,353699993.0
2007-04-03 03:59:00,117.83,117.83,117.81,117.81,932199977.0
2007-04-03 04:00:00,117.81,117.81,117.795,117.795,598599994.0
2007-04-03 04:01:00,117.81,117.81,117.81,117.81,53599998.0
2007-04-03 04:02:00,117.81,117.81,117.81,117.81,12000000.0
2007-04-03 04:03:00,117.81,117.81,117.785,117.795,970499991.0
2007-04-03 04:04:00,117.8,117.8,117.79,117.8,1004899984.0
2007-04-03 04:05:00,117.8,117.8,117.79,117.8,901199997.0
2007-04-03 04:06:00,117.8,117.8,117.79,117.8,334599999.0
2007-04-03 04:07:00,117.8,117.81,117.8,117.81,1486299993.0
2007-04-03 04:08:00,117.81,117.83,117.81,117.83,751199997.0
2007-04-03 04:09:00,117.83,117.83,117.82,117.83,900600000.0
2007-04-03 04:10:00,117.83,117.83,117.82,117.825,143199995.0
2007-04-03 04:11:00,117.83,117.83,117.83,117.83,65600000.0
2007-04-03 04:12:00,117.83,117.83,117.825,117.825,164999998.0
2007-04-03 04:13:00,117.83,117.83,117.81,117.81,286999997.0
2007-04-03 04:14:00,117.82,117.84,117.82,117.83,250000003.0
2007-04-03 04:15:00,117.83,117.84,117.82,117.83,641899991.0
2007-04-03 04:16:00,117.83,117.83,117.82,117.82,153300006.0
2007-04-03 04:17:00,117.82,117.83,117.81,117.83,583599996.0
2007-04-03 04:18:00,117.82,117.82,117.82,117.82,67100001.0
2007-04-03 04:19:00,117.82,117.82,117.805,117.805,338099994.0
2007-04-03 04:20:00,117.81,117.81,117.8,117.8,409399990.0
2007-04-03 04:21:00,117.81,117.81,117.8,117.81,123999998.0
2007-04-03 04:22:00,117.8,117.815,117.8,117.815,280599991.0
2007-04-03 04:23:00,117.82,117.82,117.81,117.82,193500000.0
2007-04-03 04:24:00,117.82,117.82,117.81,117.81,298900001.0
2007-04-03 04:25:00,117.81,117.82,117.8,117.81,508899991.0
2007-04-03 04:26:00,117.81,117.81,117.81,117.81,16799999.0
2007-04-03 04:27:00,117.81,117.81,117.8,117.81,121500000.0
2007-04-03 04:28:00,117.81,117.81,117.81,117.81,16400000.0
2007-04-03 04:29:00,117.8,117.81,117.8,117.8,664600016.0
2007-04-03 04:30:00,117.8,117.8,117.785,117.79,732499998.0
2007-04-03 04:31:00,117.79,117.8,117.79,117.8,506399996.0
2007-04-03 04:32:00,117.8,117.81,117.8,117.805,473600005.0
2007-04-03 04:33:00,117.81,117.81,117.8,117.81,189900002.0
2007-04-03 04:34:00,117.805,117.805,117.8,117.8,338999993.0
2007-04-03 04:35:00,117.8,117.8,117.8,117.8,62399997.0
2007-04-03 04:36:00,117.8,117.81,117.795,117.81,185499998.0
2007-04-03 04:37:00,117.8,117.8,117.8,117.8,172399997.0
2007-04-03 04:38:00,117.8,117.8,117.8,117.8,307099998.0
2007-04-03 04:39:00,117.81,117.81,117.805,117.805,124199997.0
2007-04-03 04:40:00,117.805,117.81,117.8,117.8,274199997.0
2007-04-03 04:41:00,117.81,117.81,117.8,117.8,347499989.0
2007-04-03 04:42:00,117.8,117.81,117.8,117.8,189199999.0
2007-04-03 04:43:00,117.8,117.81,117.795,117.8,589599998.0
2007-04-03 04:44:00,117.8,117.8,117.785,117.785,416100000.0
2007-04-03 04:45:00,117.79,117.8,117.785,117.8,490099990.0
2007-04-03 04:46:00,117.795,117.81,117.785,117.795,755999989.0
2007-04-03 04:47:00,117.795,117.8,117.795,117.8,242699997.0
2007-04-03 04:48:00,117.8,117.8,117.8,117.8,222799997.0
2007-04-03 04:49:00,117.8,117.8,117.8,117.8,198100000.0
2007-04-03 04:50:00,117.8,117.8,117.8,117.8,135599997.0
2007-04-03 04:51:00,117.8,117.8,117.79,117.795,429499986.0
2007-04-03 04:52:00,117.795,117.81,117.795,117.81,56799999.0
2007-04-03 04:53:00,117.81,117.81,117.8,117.81,218799994.0
2007-04-03 04:54:00,117.81,117.81,117.8,117.81,405200006.0
2007-04-03 04:55:00,117.81,117.81,117.8,117.805,329000004.0
2007-04-03 04:56:00,117.81,117.82,117.805,117.81,852300004.0
2007-04-03 04:57:00,117.82,117.82,117.805,117.81,832399999.0
2007-04-03 04:58:00,117.805,117.805,117.805,117.805,24799999.0
2007-04-03 04:59:00,117.81,117.81,117.805,117.81,75999997.0
2007-04-03 05:00:00,117.81,117.81,117.805,117.81,85599999.0
2007-04-03 05:01:00,117.81,117.81,117.81,117.81,285899999.0
2007-04-03 05:02:00,117.815,117.82,117.815,117.82,135199996.0
2007-04-03 05:03:00,117.82,117.82,117.81,117.815,186899998.0
2007-04-03 05:04:00,117.82,117.82,117.82,117.82,140000004.0
2007-04-03 05:05:00,117.82,117.82,117.82,117.82,96800000.0
2007-04-03 05:06:00,117.82,117.82,117.82,117.82,17600000.0
2007-04-03 05:07:00,117.82,117.83,117.82,117.83,86199999.0
2007-04-03 05:08:00,117.825,117.83,117.82,117.83,497799994.0
2007-04-03 05:09:00,117.82,117.83,117.82,117.825,190800000.0
2007-04-03 05:10:00,117.815,117.83,117.815,117.83,221700000.0
2007-04-03 05:11:00,117.83,117.84,117.83,117.84,292399993.0
2007-04-03 05:12:00,117.84,117.84,117.84,117.84,8600000.0
2007-04-03 05:13:00,117.835,117.84,117.82,117.83,1043899990.0
2007-04-03 05:14:00,117.83,117.84,117.83,117.83,472299991.0
2007-04-03 05:15:00,117.83,117.85,117.83,117.835,359199994.0
2007-04-03 05:16:00,117.835,117.84,117.835,117.84,65000002.0
2007-04-03 05:17:00,117.84,117.85,117.84,117.85,398899986.0
2007-04-03 05:18:00,117.85,117.85,117.83,117.84,556499990.0
2007-04-03 05:19:00,117.84,117.85,117.835,117.835,486100009.0
2007-04-03 05:20:00,117.84,117.84,117.84,117.84,26400000.0
2007-04-03 05:21:00,117.85,117.86,117.835,117.855,740299996.0
2007-04-03 05:22:00,117.855,117.87,117.85,117.86,494699995.0
2007-04-03 05:23:00,117.86,117.89,117.86,117.89,1322099966.0
2007-04-03 05:24:00,117.9,117.91,117.87,117.87,568799998.0
2007-04-03 05:25:00,117.87,117.88,117.855,117.87,568799998.0
2007-04-03 05:26:00,117.87,117.87,117.86,117.87,480699998.0
2007-04-03 05:27:00,117.87,117.89,117.87,117.88,799000005.0
2007-04-03 05:28:00,117.885,117.89,117.87,117.88,701899997.0
2007-04-03 05:29:00,117.88,117.89,117.875,117.885,578600001.0
2007-04-03 05:30:00,117.89,117.89,117.88,117.88,322500004.0
2007-04-03 05:31:00,117.875,117.9,117.875,117.89,478299996.0
2007-04-03 05:32:00,117.88,117.92,117.88,117.92,934499991.0
2007-04-03 05:33:00,117.92,117.92,117.895,117.9,565999991.0
2007-04-03 05:34:00,117.9,117.9,117.885,117.9,307099993.0
2007-04-03 05:35:00,117.9,117.91,117.9,117.91,663099981.0
2007-04-03 05:36:00,117.91,117.91,117.895,117.895,404499992.0
2007-04-03 05:37:00,117.9,117.91,117.89,117.91,545399982.0
2007-04-03 05:38:00,117.91,117.91,117.895,117.895,937699985.0
2007-04-03 05:39:00,117.895,117.92,117.895,117.915,362899991.0
2007-04-03 05:40:00,117.915,117.92,117.91,117.92,246499998.0
2007-04-03 05:41:00,117.92,117.94,117.92,117.93,530199993.0
2007-04-03 05:42:00,117.93,117.95,117.93,117.94,1119399988.0
2007-04-03 05:43:00,117.94,117.97,117.94,117.955,1128699988.0
2007-04-03 05:44:00,117.96,118.01,117.955,117.99,1482199990.0
2007-04-03 05:45:00,117.99,118.01,117.98,118.0,1274199996.0
2007-04-03 05:46:00,118.01,118.01,117.98,117.98,1013599984.0
2007-04-03 05:47:00,117.98,117.98,117.945,117.96,758999991.0
2007-04-03 05:48:00,117.955,117.96,117.935,117.935,851399988.0
2007-04-03 05:49:00,117.94,117.95,117.93,117.93,427399988.0
2007-04-03 05:50:00,117.93,117.93,117.915,117.92,949400002.0
2007-04-03 05:51:00,117.93,117.94,117.925,117.93,455699988.0
2007-04-03 05:52:00,117.93,117.94,117.93,117.94,746200001.0
2007-04-03 05:53:00,117.94,117.95,117.93,117.95,867500014.0
2007-04-03 05:54:00,117.95,117.96,117.94,117.95,458299994.0
2007-04-03 05:55:00,117.95,117.96,117.95,117.95,310499989.0
2007-04-03 05:56:00,117.95,117.95,117.935,117.935,299999999.0
2007-04-03 05:57:00,117.935,117.96,117.935,117.955,194300005.0
2007-04-03 05:58:00,117.97,117.97,117.955,117.96,306999997.0
2007-04-03 05:59:00,117.96,117.96,117.95,117.96,638099998.0
2007-04-03 06:00:00,117.96,117.97,117.955,117.96,337000000.0
2007-04-03 06:01:00,117.96,117.96,117.96,117.96,142800000.0
2007-04-03 06:02:00,117.96,117.97,117.96,117.97,55200000.0
2007-04-03 06:03:00,117.97,117.97,117.95,117.96,992999997.0
2007-04-03 06:04:00,117.96,117.96,117.94,117.94,619199997.0
2007-04-03 06:05:00,117.94,117.95,117.935,117.95,346399996.0
2007-04-03 06:06:00,117.95,117.96,117.94,117.945,613000007.0
2007-04-03 06:07:00,117.94,117.94,117.935,117.94,497999991.0
2007-04-03 06:08:00,117.94,117.94,117.93,117.93,465399999.0
2007-04-03 06:09:00,117.93,117.93,117.905,117.905,371799995.0
2007-04-03 06:10:00,117.905,117.91,117.885,117.885,639599991.0
2007-04-03 06:11:00,117.885,117.91,117.885,117.91,453599993.0
2007-04-03 06:12:00,117.91,117.91,117.875,117.875,476699996.0
2007-04-03 06:13:00,117.88,117.89,117.88,117.88,342699996.0
2007-04-03 06:14:00,117.88,117.88,117.875,117.88,291000010.0
2007-04-03 06:15:00,117.88,117.89,117.87,117.87,300299993.0
2007-04-03 06:16:00,117.87,117.88,117.86,117.87,1293399987.0
2007-04-03 06:17:00,117.87,117.87,117.86,117.87,454599991.0
2007-04-03 06:18:00,117.87,117.88,117.86,117.87,275099999.0
2007-04-03 06:19:00,117.87,117.88,117.87,117.87,295499995.0
2007-04-03 06:20:00,117.87,117.88,117.87,117.87,385899996.0
2007-04-03 06:21:00,117.865,117.89,117.865,117.88,376300000.0
2007-04-03 06:22:00,117.88,117.89,117.875,117.88,158400001.0
2007-04-03 06:23:00,117.875,117.885,117.87,117.88,458000000.0
2007-04-03 06:24:00,117.88,117.89,117.87,117.89,390199999.0
2007-04-03 06:25:00,117.885,117.89,117.885,117.885,159000000.0
2007-04-03 06:26:00,117.89,117.89,117.89,117.89,146800004.0
2007-04-03 06:27:00,117.89,117.89,117.88,117.89,257700001.0
2007-04-03 06:28:00,117.89,117.89,117.89,117.89,227400004.0
2007-04-03 06:29:00,117.89,117.96,117.89,117.95,2026000029.0
2007-04-03 06:30:00,117.94,117.96,117.94,117.96,1644400023.0
2007-04-03 06:31:00,117.96,117.96,117.95,117.96,1504400004.0
2007-04-03 06:32:00,117.96,117.96,117.95,117.95,707400002.0
2007-04-03 06:33:00,117.95,117.96,117.95,117.96,573599991.0
2007-04-03 06:34:00,117.96,117.96,117.95,117.96,1005300004.0
2007-04-03 06:35:00,117.95,117.96,117.94,117.96,617499995.0
2007-04-03 06:36:00,117.96,117.99,117.955,117.99,912000005.0
2007-04-03 06:37:00,117.98,118.0,117.97,118.0,758699993.0
2007-04-03 06:38:00,117.995,118.0,117.98,117.99,992400007.0
2007-04-03 06:39:00,117.99,118.01,117.99,118.0,539800017.0
2007-04-03 06:40:00,118.0,118.01,117.96,117.98,1277500015.0
2007-04-03 06:41:00,117.97,118.0,117.97,117.99,1312200013.0
2007-04-03 06:42:00,118.0,118.01,117.98,117.99,1747199986.0
2007-04-03 06:43:00,117.99,118.0,117.98,117.98,321299997.0
2007-04-03 06:44:00,117.98,118.0,117.98,117.99,698199987.0
2007-04-03 06:45:00,117.99,117.99,117.98,117.98,278699997.0
2007-04-03 06:46:00,117.98,117.99,117.97,117.98,931399993.0
2007-04-03 06:47:00,117.98,118.0,117.97,118.0,1336500010.0
2007-04-03 06:48:00,118.0,118.03,117.99,118.02,1136399997.0
2007-04-03 06:49:00,118.02,118.03,117.99,118.0,1874700014.0
2007-04-03 06:50:00,118.0,118.02,118.0,118.01,966500002.0
2007-04-03 06:51:00,118.01,118.01,118.0,118.01,498600009.0
2007-04-03 06:52:00,118.01,118.01,117.98,117.98,961200012.0
2007-04-03 06:53:00,117.99,118.0,117.975,117.99,1171200001.0
2007-04-03 06:54:00,117.99,118.01,117.99,118.0,557999991.0
2007-04-03 06:55:00,118.0,118.0,118.0,118.0,116000000.0
2007-04-03 06:56:00,118.0,118.03,118.0,118.0,841500008.0
2007-04-03 06:57:00,118.0,118.03,118.0,118.02,1507900011.0
2007-04-03 06:58:00,118.02,118.03,118.01,118.03,792600000.0
2007-04-03 06:59:00,118.03,118.065,118.02,118.04,1861500007.0
2007-04-03 07:00:00,118.04,118.05,118.04,118.05,553599989.0
2007-04-03 07:01:00,118.05,118.05,118.0,118.0,2076700014.0
2007-04-03 07:02:00,118.0,118.01,117.99,118.01,1146300002.0
2007-04-03 07:03:00,118.01,118.01,117.985,118.005,1575899999.0
2007-04-03 07:04:00,118.01,118.05,118.005,118.04,2061400006.0
2007-04-03 07:05:00,118.04,118.06,118.02,118.06,1780900002.0
2007-04-03 07:06:00,118.1,118.1,118.06,118.08,1178199990.0
2007-04-03 07:07:00,118.08,118.08,118.04,118.055,1178199990.0
2007-04-03 07:08:00,118.055,118.06,118.055,118.06,122399999.0
2007-04-03 07:09:00,118.06,118.06,118.05,118.06,342899999.0
2007-04-03 07:10:00,118.06,118.08,118.05,118.08,495700001.0
2007-04-03 07:11:00,118.08,118.09,118.075,118.075,530099995.0
2007-04-03 07:12:00,118.075,118.08,118.065,118.08,547800002.0
2007-04-03 07:13:00,118.08,118.08,118.06,118.06,216700000.0
2007-04-03 07:14:00,118.06,118.06,118.02,118.03,1568700009.0
2007-04-03 07:15:00,118.03,118.06,118.025,118.05,1127100009.0
2007-04-03 07:16:00,118.06,118.08,118.05,118.06,1270400008.0
2007-04-03 07:17:00,118.06,118.07,118.06,118.06,695799995.0
2007-04-03 07:18:00,118.06,118.1,118.06,118.09,1106900003.0
2007-04-03 07:19:00,118.09,118.11,118.08,118.09,944000004.0
2007-04-03 07:20:00,118.09,118.09,118.08,118.09,1190800001.0
2007-04-03 07:21:00,118.09,118.15,118.08,118.125,1848300002.0
2007-04-03 07:22:00,118.13,118.14,118.09,118.11,1722599987.0
2007-04-03 07:23:00,118.11,118.15,118.11,118.125,1136799982.0
2007-04-03 07:24:00,118.125,118.14,118.105,118.105,1100899998.0
2007-04-03 07:25:00,118.105,118.11,118.095,118.1,1352699999.0
2007-04-03 07:26:00,118.1,118.11,118.1,118.1,698299999.0
2007-04-03 07:27:00,118.1,118.1,118.09,118.09,405599998.0
2007-04-03 07:28:00,118.09,118.1,118.09,118.1,292599998.0
2007-04-03 07:29:00,118.1,118.11,118.1,118.11,444599989.0
2007-04-03 07:30:00,118.12,118.14,118.12,118.13,1093199980.0
2007-04-03 07:31:00,118.12,118.13,118.115,118.125,997800000.0
2007-04-03 07:32:00,118.125,118.14,118.125,118.14,1152000008.0
2007-04-03 07:33:00,118.15,118.19,118.14,118.16,983700004.0
2007-04-03 07:34:00,118.17,118.18,118.125,118.125,983700004.0
2007-04-03 07:35:00,118.125,118.15,118.115,118.14,1428199994.0
2007-04-03 07:36:00,118.14,118.16,118.14,118.145,407879999.0
2007-04-03 07:37:00,118.145,118.15,118.145,118.145,56000000.0
2007-04-03 07:38:00,118.14,118.14,118.1,118.1,1570899984.0
2007-04-03 07:39:00,118.1,118.11,118.07,118.07,1309699991.0
2007-04-03 07:40:00,118.08,118.12,118.075,118.12,1309699991.0
2007-04-03 07:41:00,118.1,118.11,118.1,118.1,1876000021.0
2007-04-03 07:42:00,118.11,118.13,118.11,118.12,1876000021.0
2007-04-03 07:43:00,118.12,118.13,118.115,118.115,1948200010.0
2007-04-03 07:44:00,118.12,118.13,118.12,118.12,1086599995.0
2007-04-03 07:45:00,118.12,118.12,118.1,118.12,1142600011.0
2007-04-03 07:46:00,118.12,118.12,118.11,118.12,610100002.0
2007-04-03 07:47:00,118.12,118.13,118.11,118.12,1919100008.0
2007-04-03 07:48:00,118.13,118.14,118.125,118.14,1258000004.0
2007-04-03 07:49:00,118.14,118.18,118.14,118.18,833700001.0
2007-04-03 07:50:00,118.18,118.19,118.165,118.18,1193799995.0
2007-04-03 07:51:00,118.175,118.19,118.165,118.17,1123399979.0
2007-04-03 07:52:00,118.165,118.19,118.155,118.19,1103600006.0
2007-04-03 07:53:00,118.19,118.2,118.18,118.19,640100003.0
2007-04-03 07:54:00,118.19,118.19,118.17,118.17,409899997.0
2007-04-03 07:55:00,118.17,118.19,118.165,118.19,649499998.0
2007-04-03 07:56:00,118.185,118.19,118.165,118.18,1617600013.0
2007-04-03 07:57:00,118.18,118.19,118.175,118.18,983299987.0
2007-04-03 07:58:00,118.18,118.18,118.17,118.18,1328000011.0
2007-04-03 07:59:00,118.18,118.18,118.165,118.18,1259400007.0
2007-04-03 08:00:00,118.18,118.18,118.165,118.17,1300500002.0
2007-04-03 08:01:00,118.17,118.18,118.165,118.175,968699999.0
2007-04-03 08:02:00,118.18,118.2,118.175,118.2,1250500001.0
2007-04-03 08:03:00,118.19,118.23,118.19,118.21,1291299988.0
2007-04-03 08:04:00,118.21,118.22,118.195,118.205,814299992.0
2007-04-03 08:05:00,118.205,118.24,118.195,118.23,1681199999.0
2007-04-03 08:06:00,118.24,118.24,118.2,118.2,1096399987.0
2007-04-03 08:07:00,118.2,118.2,118.18,118.19,1260100010.0
2007-04-03 08:08:00,118.19,118.19,118.16,118.17,976000007.0
2007-04-03 08:09:00,118.165,118.18,118.16,118.18,685100006.0
2007-04-03 08:10:00,118.18,118.18,118.17,118.17,554699999.0
2007-04-03 08:11:00,118.17,118.19,118.165,118.17,1018699997.0
2007-04-03 08:12:00,118.17,118.19,118.165,118.17,799699996.0
2007-04-03 08:13:00,118.17,118.17,118.15,118.15,638600002.0
2007-04-03 08:14:00,118.14,118.16,118.14,118.15,1548600011.0
2007-04-03 08:15:00,118.15,118.19,118.15,118.18,1091799989.0
2007-04-03 08:16:00,118.18,118.2,118.165,118.2,997899998.0
2007-04-03 08:17:00,118.2,118.2,118.155,118.165,895599987.0
2007-04-03 08:18:00,118.165,118.19,118.155,118.185,1917799998.0
2007-04-03 08:19:00,118.185,118.21,118.185,118.19,1653600013.0
2007-04-03 08:20:00,118.2,118.22,118.19,118.215,1845399996.0
2007-04-03 08:21:00,118.21,118.25,118.21,118.23,1738400015.0
2007-04-03 08:22:00,118.24,118.24,118.22,118.22,1738400015.0
2007-04-03 08:23:00,118.22,118.22,118.2,118.2,954700002.0
2007-04-03 08:24:00,118.2,118.26,118.19,118.25,2067100001.0
2007-04-03 08:25:00,118.26,118.26,118.23,118.23,1204400016.0
2007-04-03 08:26:00,118.24,118.27,118.22,118.27,1204400016.0
2007-04-03 08:27:00,118.26,118.27,118.25,118.26,1204400016.0
2007-04-03 08:28:00,118.27,118.27,118.23,118.23,1204400016.0
2007-04-03 08:29:00,118.235,118.24,118.225,118.225,1204400016.0
2007-04-03 08:30:00,118.225,118.24,118.225,118.23,1811300007.0
2007-04-03 08:31:00,118.22,118.24,118.22,118.23,1544100010.0
2007-04-03 08:32:00,118.225,118.24,118.225,118.24,1544100010.0
2007-04-03 08:33:00,118.24,118.25,118.23,118.24,1459599997.0
2007-04-03 08:34:00,118.235,118.24,118.205,118.21,1275700000.0
2007-04-03 08:35:00,118.21,118.21,118.195,118.205,458799989.0
2007-04-03 08:36:00,118.205,118.21,118.19,118.19,524200004.0
2007-04-03 08:37:00,118.19,118.2,118.175,118.19,1260400004.0
2007-04-03 08:38:00,118.19,118.19,118.175,118.175,961099989.0
2007-04-03 08:39:00,118.175,118.19,118.145,118.15,1911400006.0
2007-04-03 08:40:00,118.15,118.18,118.14,118.175,1481800008.0
2007-04-03 08:41:00,118.17,118.18,118.17,118.17,1455899975.0
2007-04-03 08:42:00,118.175,118.18,118.16,118.17,1455899975.0
2007-04-03 08:43:00,118.17,118.18,118.165,118.18,1446900018.0
2007-04-03 08:44:00,118.19,118.23,118.18,118.22,680100018.0
2007-04-03 08:45:00,118.21,118.23,118.21,118.23,680100018.0
2007-04-03 08:46:00,118.22,118.23,118.21,118.22,680100018.0
2007-04-03 08:47:00,118.22,118.23,118.215,118.22,680100018.0
2007-04-03 08:48:00,118.23,118.23,118.22,118.22,1317300006.0
2007-04-03 08:49:00,118.22,118.23,118.22,118.225,1317300006.0
2007-04-03 08:50:00,118.23,118.23,118.21,118.22,1922900028.0
2007-04-03 08:51:00,118.22,118.22,118.205,118.21,1300800002.0
2007-04-03 08:52:00,118.21,118.22,118.205,118.22,684300018.0
2007-04-03 08:53:00,118.22,118.23,118.21,118.23,1518800017.0
2007-04-03 08:54:00,118.23,118.24,118.21,118.24,1215099989.0
2007-04-03 08:55:00,118.24,118.265,118.24,118.25,1291699997.0
2007-04-03 08:56:00,118.25,118.26,118.245,118.245,1347399986.0
2007-04-03 08:57:00,118.245,118.25,118.235,118.25,761400003.0
2007-04-03 08:58:00,118.25,118.26,118.235,118.255,1059599992.0
2007-04-03 08:59:00,118.27,118.29,118.26,118.28,2133900013.0
2007-04-03 09:00:00,118.29,118.29,118.28,118.28,2133900013.0
2007-04-03 09:01:00,118.27,118.29,118.25,118.25,2133900013.0
2007-04-03 09:02:00,118.26,118.26,118.245,118.255,2133900013.0
2007-04-03 09:03:00,118.25,118.27,118.245,118.255,1591499997.0
2007-04-03 09:04:00,118.25,118.29,118.25,118.28,1660300004.0
2007-04-03 09:05:00,118.275,118.285,118.275,118.275,1660300004.0
2007-04-03 09:06:00,118.275,118.275,118.255,118.255,1928999997.0
2007-04-03 09:07:00,118.26,118.27,118.255,118.26,1329400016.0
2007-04-03 09:08:00,118.27,118.29,118.26,118.29,1378800005.0
2007-04-03 09:09:00,118.28,118.31,118.28,118.3,1378800005.0
2007-04-03 09:10:00,118.29,118.31,118.29,118.31,1378800005.0
2007-04-03 09:11:00,118.32,118.34,118.31,118.33,1378800005.0
2007-04-03 09:12:00,118.335,118.34,118.29,118.3,1378800005.0
2007-04-03 09:13:00,118.3,118.3,118.28,118.285,891500001.0
2007-04-03 09:14:00,118.285,118.31,118.285,118.3,1371100002.0
2007-04-03 09:15:00,118.3,118.3,118.29,118.29,933860004.0
2007-04-03 09:16:00,118.295,118.3,118.255,118.26,1513700001.0
2007-04-03 09:17:00,118.27,118.27,118.26,118.27,1861300005.0
2007-04-03 09:18:00,118.26,118.28,118.26,118.28,1861300005.0
2007-04-03 09:19:00,118.29,118.29,118.27,118.27,1861300005.0
2007-04-03 09:20:00,118.26,118.26,118.25,118.25,1861300005.0
2007-04-03 09:21:00,118.26,118.26,118.215,118.215,1861300005.0
2007-04-03 09:22:00,118.23,118.24,118.21,118.21,1991900013.0
2007-04-03 09:23:00,118.22,118.23,118.195,118.21,1991900013.0
2007-04-03 09:24:00,118.215,118.22,118.21,118.22,746399991.0
2007-04-03 09:25:00,118.21,118.22,118.2,118.21,1236299998.0
2007-04-03 09:26:00,118.21,118.22,118.21,118.215,1236299998.0
2007-04-03 09:27:00,118.22,118.26,118.205,118.24,1362599986.0
2007-04-03 09:28:00,118.24,118.25,118.23,118.25,1632999998.0
2007-04-03 09:29:00,118.25,118.25,118.24,118.25,1877500006.0
2007-04-03 09:30:00,118.25,118.26,118.24,118.26,1932800013.0
2007-04-03 09:31:00,118.26,118.27,118.26,118.26,1712700008.0
2007-04-03 09:32:00,118.26,118.27,118.255,118.26,1993699981.0
2007-04-03 09:33:00,118.26,118.27,118.255,118.27,1575599986.0
2007-04-03 09:34:00,118.27,118.27,118.26,118.26,1423300025.0
2007-04-03 09:35:00,118.26,118.26,118.25,118.25,1423300025.0
2007-04-03 09:36:00,118.25,118.27,118.25,118.26,1470700010.0
2007-04-03 09:37:00,118.26,118.27,118.26,118.27,1675900007.0
2007-04-03 09:38:00,118.27,118.3,118.265,118.3,1763900021.0
2007-04-03 09:39:00,118.3,118.31,118.29,118.3,1908000002.0
2007-04-03 09:40:00,118.3,118.3,118.275,118.28,1012299990.0
2007-04-03 09:41:00,118.29,118.34,118.275,118.335,2032399989.0
2007-04-03 09:42:00,118.335,118.39,118.335,118.36,2067499995.0
2007-04-03 09:43:00,118.35,118.4,118.34,118.38,1789500000.0
2007-04-03 09:44:00,118.41,118.59,118.41,118.57,1789500000.0
2007-04-03 09:45:00,118.565,118.565,118.52,118.55,1805400005.0
2007-04-03 09:46:00,118.55,118.55,118.48,118.51,2103399987.0
2007-04-03 09:47:00,118.51,118.51,118.48,118.49,1199499998.0
2007-04-03 09:48:00,118.49,118.52,118.475,118.485,1454999985.0
2007-04-03 09:49:00,118.5,118.5,118.46,118.46,1489200010.0
2007-04-03 09:50:00,118.45,118.46,118.44,118.46,1489200010.0
2007-04-03 09:51:00,118.46,118.47,118.44,118.45,1489200010.0
2007-04-03 09:52:00,118.45,118.46,118.43,118.44,2066500005.0
2007-04-03 09:53:00,118.435,118.465,118.435,118.45,1411899981.0
2007-04-03 09:54:00,118.45,118.48,118.45,118.48,1938000007.0
2007-04-03 09:55:00,118.48,118.48,118.43,118.43,984200000.0
2007-04-03 09:56:00,118.4,118.42,118.38,118.41,1472299993.0
2007-04-03 09:57:00,118.42,118.45,118.41,118.45,1472299993.0
2007-04-03 09:58:00,118.46,118.47,118.45,118.47,1472299993.0
2007-04-03 09:59:00,118.48,118.55,118.47,118.51,1472299993.0
2007-04-03 10:00:00,118.52,118.53,118.48,118.48,1472299993.0
2007-04-03 10:01:00,118.49,118.53,118.48,118.53,1472299993.0
2007-04-03 10:02:00,118.52,118.52,118.47,118.48,1472299993.0
2007-04-03 10:03:00,118.47,118.48,118.44,118.44,1472299993.0
2007-04-03 10:04:00,118.45,118.46,118.44,118.45,1472299993.0
2007-04-03 10:05:00,118.46,118.49,118.455,118.48,1472299993.0
2007-04-03 10:06:00,118.48,118.48,118.46,118.47,1007699987.0
2007-04-03 10:07:00,118.47,118.48,118.47,118.48,676799994.0
2007-04-03 10:08:00,118.49,118.51,118.49,118.51,1584300013.0
2007-04-03 10:09:00,118.505,118.51,118.485,118.485,1689700002.0
2007-04-03 10:10:00,118.485,118.49,118.475,118.475,1415600001.0
2007-04-03 10:11:00,118.49,118.49,118.475,118.485,534799999.0
2007-04-03 10:12:00,118.49,118.49,118.475,118.48,995700001.0
2007-04-03 10:13:00,118.48,118.48,118.46,118.46,650499989.0
2007-04-03 10:14:00,118.46,118.47,118.45,118.47,655299996.0
2007-04-03 10:15:00,118.47,118.49,118.465,118.48,731599999.0
2007-04-03 10:16:00,118.48,118.49,118.48,118.48,758700015.0
2007-04-03 10:17:00,118.48,118.5,118.48,118.5,973199999.0
2007-04-03 10:18:00,118.5,118.5,118.48,118.49,782300003.0
2007-04-03 10:19:00,118.49,118.49,118.48,118.48,667000000.0
2007-04-03 10:20:00,118.48,118.48,118.465,118.465,632300000.0
2007-04-03 10:21:00,118.47,118.47,118.45,118.45,686099996.0
2007-04-03 10:22:00,118.45,118.46,118.435,118.44,1592899994.0
2007-04-03 10:23:00,118.44,118.45,118.44,118.45,443099999.0
2007-04-03 10:24:00,118.45,118.45,118.42,118.44,1106859986.0
2007-04-03 10:25:00,118.44,118.44,118.425,118.43,706629992.0
2007-04-03 10:26:00,118.43,118.48,118.43,118.48,2064300002.0
2007-04-03 10:27:00,118.48,118.49,118.475,118.485,1291399990.0
2007-04-03 10:28:00,118.49,118.49,118.465,118.47,1448199995.0
2007-04-03 10:29:00,118.48,118.48,118.475,118.48,1023899992.0
2007-04-03 10:30:00,118.48,118.51,118.475,118.48,1129399985.0
2007-04-03 10:31:00,118.47,118.48,118.465,118.47,1310000017.0
2007-04-03 10:32:00,118.47,118.48,118.47,118.48,857700030.0
2007-04-03 10:33:00,118.48,118.49,118.47,118.47,1703700014.0
2007-04-03 10:34:00,118.47,118.48,118.46,118.47,1995699996.0
2007-04-03 10:35:00,118.47,118.47,118.44,118.45,825599997.0
2007-04-03 10:36:00,118.45,118.46,118.435,118.46,1106399996.0
2007-04-03 10:37:00,118.46,118.46,118.45,118.45,278399992.0
2007-04-03 10:38:00,118.45,118.46,118.45,118.46,426400004.0
2007-04-03 10:39:00,118.46,118.47,118.45,118.45,1047700010.0
2007-04-03 10:40:00,118.45,118.45,118.445,118.45,361100000.0
2007-04-03 10:41:00,118.45,118.46,118.445,118.45,1773300005.0
2007-04-03 10:42:00,118.45,118.46,118.44,118.45,1404799987.0
2007-04-03 10:43:00,118.45,118.45,118.42,118.42,1637600014.0
2007-04-03 10:44:00,118.41,118.43,118.41,118.42,1922899981.0
2007-04-03 10:45:00,118.42,118.42,118.405,118.42,1922899981.0
2007-04-03 10:46:00,118.42,118.43,118.41,118.43,1933500019.0
2007-04-03 10:47:00,118.43,118.44,118.42,118.44,1573200012.0
2007-04-03 10:48:00,118.44,118.44,118.415,118.43,2043000027.0
2007-04-03 10:49:00,118.43,118.45,118.425,118.445,1813400034.0
2007-04-03 10:50:00,118.44,118.45,118.44,118.45,1157700008.0
2007-04-03 10:51:00,118.455,118.46,118.45,118.46,1157700008.0
2007-04-03 10:52:00,118.45,118.46,118.44,118.45,1411000008.0
2007-04-03 10:53:00,118.445,118.45,118.43,118.43,1411000008.0
2007-04-03 10:54:00,118.425,118.45,118.42,118.45,433499994.0
2007-04-03 10:55:00,118.45,118.46,118.43,118.43,601300007.0
2007-04-03 10:56:00,118.43,118.45,118.43,118.445,939899967.0
2007-04-03 10:57:00,118.46,118.47,118.45,118.46,1054199998.0
2007-04-03 10:58:00,118.46,118.47,118.46,118.47,2060600016.0
2007-04-03 10:59:00,118.47,118.47,118.455,118.465,646199994.0
2007-04-03 11:00:00,118.465,118.47,118.46,118.46,1283199980.0
2007-04-03 11:01:00,118.46,118.47,118.46,118.47,1626600008.0
2007-04-03 11:02:00,118.47,118.48,118.46,118.47,1607600034.0
2007-04-03 11:03:00,118.48,118.48,118.47,118.47,897500020.0
2007-04-03 11:04:00,118.47,118.47,118.465,118.47,897500020.0
2007-04-03 11:05:00,118.47,118.48,118.47,118.48,959900020.0
2007-04-03 11:06:00,118.475,118.49,118.475,118.49,1765099976.0
2007-04-03 11:07:00,118.49,118.49,118.48,118.49,1110499998.0
2007-04-03 11:08:00,118.48,118.51,118.48,118.51,1887699989.0
2007-04-03 11:09:00,118.52,118.56,118.52,118.54,1887699989.0
2007-04-03 11:10:00,118.55,118.56,118.54,118.54,1887699989.0
2007-04-03 11:11:00,118.55,118.57,118.535,118.56,1887699989.0
2007-04-03 11:12:00,118.55,118.59,118.55,118.59,1229099991.0
2007-04-03 11:13:00,118.58,118.68,118.58,118.68,1229099991.0
2007-04-03 11:14:00,118.67,118.67,118.63,118.65,1229099991.0
2007-04-03 11:15:00,118.645,118.66,118.645,118.66,1229099991.0
2007-04-03 11:16:00,118.66,118.68,118.655,118.675,2013900006.0
2007-04-03 11:17:00,118.67,118.68,118.665,118.68,1012799999.0
2007-04-03 11:18:00,118.67,118.67,118.64,118.65,1069299999.0
2007-04-03 11:19:00,118.65,118.66,118.64,118.64,997899998.0
2007-04-03 11:20:00,118.64,118.66,118.64,118.65,1120099986.0
2007-04-03 11:21:00,118.65,118.66,118.635,118.645,1155699993.0
2007-04-03 11:22:00,118.645,118.66,118.635,118.64,1948099987.0
2007-04-03 11:23:00,118.64,118.65,118.62,118.63,1284699995.0
2007-04-03 11:24:00,118.63,118.66,118.63,118.65,1484099981.0
2007-04-03 11:25:00,118.65,118.65,118.62,118.63,1200999989.0
2007-04-03 11:26:00,118.63,118.63,118.62,118.63,1376899993.0
2007-04-03 11:27:00,118.63,118.64,118.62,118.63,1376899993.0
2007-04-03 11:28:00,118.63,118.64,118.62,118.63,2147399998.0
2007-04-03 11:29:00,118.63,118.63,118.62,118.63,2059599998.0
2007-04-03 11:30:00,118.62,118.63,118.62,118.63,2059599998.0
2007-04-03 11:31:00,118.62,118.62,118.58,118.59,2059599998.0
2007-04-03 11:32:00,118.59,118.59,118.555,118.57,2059599998.0
2007-04-03 11:33:00,118.57,118.59,118.57,118.57,1253499996.0
2007-04-03 11:34:00,118.57,118.57,118.55,118.555,1159000003.0
2007-04-03 11:35:00,118.55,118.57,118.545,118.57,1256400009.0
2007-04-03 11:36:00,118.57,118.6,118.57,118.59,874999996.0
2007-04-03 11:37:00,118.59,118.6,118.59,118.6,451699994.0
2007-04-03 11:38:00,118.6,118.6,118.57,118.57,1470199977.0
2007-04-03 11:39:00,118.58,118.58,118.57,118.575,1135100009.0
2007-04-03 11:40:00,118.58,118.59,118.565,118.57,1486499980.0
2007-04-03 11:41:00,118.57,118.57,118.545,118.55,620999998.0
2007-04-03 11:42:00,118.55,118.55,118.545,118.545,681299999.0
2007-04-03 11:43:00,118.55,118.57,118.545,118.57,909399995.0
2007-04-03 11:44:00,118.57,118.57,118.55,118.57,1551099977.0
2007-04-03 11:45:00,118.57,118.57,118.56,118.56,1067999978.0
2007-04-03 11:46:00,118.56,118.56,118.54,118.555,1790899999.0
2007-04-03 11:47:00,118.55,118.56,118.54,118.55,1688699999.0
2007-04-03 11:48:00,118.55,118.55,118.53,118.54,1688699999.0
2007-04-03 11:49:00,118.55,118.56,118.55,118.55,1224400009.0
2007-04-03 11:50:00,118.55,118.55,118.54,118.55,1849799979.0
2007-04-03 11:51:00,118.55,118.57,118.55,118.57,1683899983.0
2007-04-03 11:52:00,118.57,118.59,118.57,118.59,1015999967.0
2007-04-03 11:53:00,118.59,118.59,118.575,118.58,1541599991.0
2007-04-03 11:54:00,118.58,118.58,118.57,118.57,380799995.0
2007-04-03 11:55:00,118.565,118.57,118.545,118.56,972599996.0
2007-04-03 11:56:00,118.55,118.57,118.55,118.57,765099994.0
2007-04-03 11:57:00,118.57,118.58,118.57,118.58,717800004.0
2007-04-03 11:58:00,118.58,118.58,118.56,118.56,1059199989.0
2007-04-03 11:59:00,118.57,118.57,118.57,118.57,164800000.0
2007-04-03 12:00:00,118.57,118.6,118.57,118.595,1407699983.0
2007-04-03 12:01:00,118.595,118.62,118.595,118.615,779400005.0
2007-04-03 12:02:00,118.615,118.62,118.605,118.61,412099996.0
2007-04-03 12:03:00,118.61,118.61,118.575,118.6,936099988.0
2007-04-03 12:04:00,118.61,118.62,118.59,118.61,450999999.0
2007-04-03 12:05:00,118.61,118.61,118.6,118.61,459399998.0
2007-04-03 12:06:00,118.61,118.61,118.595,118.605,768900003.0
2007-04-03 12:07:00,118.61,118.62,118.605,118.61,1039299996.0
2007-04-03 12:08:00,118.605,118.63,118.595,118.63,1298300003.0
2007-04-03 12:09:00,118.63,118.64,118.625,118.64,548300006.0
2007-04-03 12:10:00,118.64,118.64,118.615,118.615,889900000.0
2007-04-03 12:11:00,118.62,118.63,118.62,118.62,256499998.0
2007-04-03 12:12:00,118.62,118.635,118.62,118.63,678700003.0
2007-04-03 12:13:00,118.63,118.63,118.62,118.62,611100006.0
2007-04-03 12:14:00,118.62,118.62,118.59,118.615,1282999991.0
2007-04-03 12:15:00,118.62,118.62,118.605,118.61,685299996.0
2007-04-03 12:16:00,118.61,118.62,118.61,118.62,115699998.0
2007-04-03 12:17:00,118.61,118.62,118.6,118.61,431899997.0
2007-04-03 12:18:00,118.605,118.61,118.595,118.595,1345199997.0
2007-04-03 12:19:00,118.595,118.6,118.59,118.59,488799999.0
2007-04-03 12:20:00,118.59,118.6,118.59,118.59,485299995.0
2007-04-03 12:21:00,118.59,118.59,118.58,118.58,520400008.0
2007-04-03 12:22:00,118.58,118.59,118.575,118.59,626799997.0
2007-04-03 12:23:00,118.59,118.6,118.585,118.6,538700009.0
2007-04-03 12:24:00,118.6,118.6,118.575,118.585,878800006.0
2007-04-03 12:25:00,118.58,118.59,118.575,118.59,1268499987.0
2007-04-03 12:26:00,118.6,118.61,118.59,118.59,1529100025.0
2007-04-03 12:27:00,118.6,118.62,118.6,118.61,1529100025.0
2007-04-03 12:28:00,118.59,118.61,118.59,118.61,1529100025.0
2007-04-03 12:29:00,118.6,118.63,118.6,118.61,1529100025.0
2007-04-03 12:30:00,118.61,118.64,118.61,118.63,1529100025.0
2007-04-03 12:31:00,118.63,118.63,118.605,118.61,594500008.0
2007-04-03 12:32:00,118.61,118.64,118.61,118.635,1604600015.0
2007-04-03 12:33:00,118.64,118.64,118.625,118.64,806999996.0
2007-04-03 12:34:00,118.64,118.66,118.635,118.65,1351599999.0
2007-04-03 12:35:00,118.66,118.66,118.64,118.65,1043500000.0
2007-04-03 12:36:00,118.65,118.66,118.645,118.65,1947499996.0
2007-04-03 12:37:00,118.65,118.66,118.65,118.65,1806499979.0
2007-04-03 12:38:00,118.64,118.65,118.62,118.63,689300001.0
2007-04-03 12:39:00,118.64,118.64,118.63,118.63,689300001.0
2007-04-03 12:40:00,118.63,118.64,118.615,118.63,1575099988.0
2007-04-03 12:41:00,118.62,118.62,118.6,118.6,838099986.0
2007-04-03 12:42:00,118.6,118.6,118.59,118.6,1151099994.0
2007-04-03 12:43:00,118.6,118.6,118.59,118.6,313000001.0
2007-04-03 12:44:00,118.6,118.61,118.6,118.61,476000001.0
2007-04-03 12:45:00,118.61,118.63,118.61,118.63,1085400010.0
2007-04-03 12:46:00,118.63,118.64,118.605,118.63,754000008.0
2007-04-03 12:47:00,118.63,118.63,118.62,118.62,143100002.0
2007-04-03 12:48:00,118.62,118.62,118.6,118.61,661899993.0
2007-04-03 12:49:00,118.61,118.63,118.6,118.62,912700006.0
2007-04-03 12:50:00,118.62,118.63,118.61,118.62,302400000.0
2007-04-03 12:51:00,118.62,118.63,118.61,118.62,1331000006.0
2007-04-03 12:52:00,118.62,118.64,118.62,118.63,1290999991.0
2007-04-03 12:53:00,118.635,118.65,118.63,118.64,1151699995.0
2007-04-03 12:54:00,118.64,118.65,118.635,118.635,390699995.0
2007-04-03 12:55:00,118.635,118.635,118.61,118.61,397599998.0
2007-04-03 12:56:00,118.61,118.635,118.61,118.635,541999997.0
2007-04-03 12:57:00,118.635,118.64,118.61,118.62,440400003.0
2007-04-03 12:58:00,118.62,118.64,118.62,118.62,939299989.0
2007-04-03 12:59:00,118.62,118.63,118.61,118.62,973699996.0
2007-04-03 13:00:00,118.62,118.62,118.6,118.62,866099998.0
2007-04-03 13:01:00,118.62,118.62,118.59,118.59,1370800001.0
2007-04-03 13:02:00,118.59,118.6,118.58,118.59,1020500002.0
2007-04-03 13:03:00,118.59,118.6,118.585,118.6,682899994.0
2007-04-03 13:04:00,118.6,118.61,118.59,118.61,947300004.0
2007-04-03 13:05:00,118.61,118.61,118.605,118.61,1678600000.0
2007-04-03 13:06:00,118.61,118.61,118.59,118.595,1054700002.0
2007-04-03 13:07:00,118.6,118.6,118.595,118.6,616400007.0
2007-04-03 13:08:00,118.6,118.6,118.57,118.58,1389200002.0
2007-04-03 13:09:00,118.58,118.59,118.575,118.58,1402499998.0
2007-04-03 13:10:00,118.58,118.59,118.58,118.59,636700007.0
2007-04-03 13:11:00,118.59,118.59,118.58,118.59,664499995.0
2007-04-03 13:12:00,118.58,118.58,118.58,118.58,2128500030.0
2007-04-03 13:13:00,118.57,118.59,118.57,118.58,2128500030.0
2007-04-03 13:14:00,118.58,118.6,118.58,118.595,882499997.0
2007-04-03 13:15:00,118.6,118.6,118.58,118.59,565700000.0
2007-04-03 13:16:00,118.59,118.59,118.58,118.59,725099990.0
2007-04-03 13:17:00,118.59,118.59,118.58,118.59,403100000.0
2007-04-03 13:18:00,118.59,118.59,118.57,118.575,728500001.0
2007-04-03 13:19:00,118.57,118.58,118.57,118.575,508799991.0
2007-04-03 13:20:00,118.58,118.58,118.57,118.58,429907004.0
2007-04-03 13:21:00,118.58,118.59,118.575,118.575,907799994.0
2007-04-03 13:22:00,118.58,118.58,118.565,118.57,533799998.0
2007-04-03 13:23:00,118.58,118.58,118.57,118.58,1212499994.0
2007-04-03 13:24:00,118.58,118.58,118.565,118.565,950299998.0
2007-04-03 13:25:00,118.57,118.57,118.555,118.57,1156199985.0
2007-04-03 13:26:00,118.57,118.575,118.56,118.57,1079799994.0
2007-04-03 13:27:00,118.57,118.58,118.56,118.56,1362200008.0
2007-04-03 13:28:00,118.56,118.57,118.56,118.57,281500001.0
2007-04-03 13:29:00,118.57,118.58,118.57,118.57,160399997.0
2007-04-03 13:30:00,118.57,118.58,118.57,118.575,471800001.0
2007-04-03 13:31:00,118.58,118.61,118.58,118.595,1206799997.0
2007-04-03 13:32:00,118.6,118.61,118.585,118.61,1221700004.0
2007-04-03 13:33:00,118.61,118.61,118.595,118.605,763999997.0
2007-04-03 13:34:00,118.61,118.61,118.6,118.61,894099995.0
2007-04-03 13:35:00,118.61,118.61,118.6,118.6,576300000.0
2007-04-03 13:36:00,118.6,118.61,118.6,118.6,218199996.0
2007-04-03 13:37:00,118.6,118.605,118.595,118.605,611299998.0
2007-04-03 13:38:00,118.605,118.61,118.6,118.61,629499990.0
2007-04-03 13:39:00,118.61,118.65,118.61,118.64,1300799981.0
2007-04-03 13:40:00,118.635,118.64,118.615,118.62,1407199997.0
2007-04-03 13:41:00,118.62,118.62,118.61,118.62,799100001.0
2007-04-03 13:42:00,118.62,118.62,118.605,118.61,608099995.0
2007-04-03 13:43:00,118.61,118.62,118.6,118.61,680999987.0
2007-04-03 13:44:00,118.61,118.62,118.61,118.62,547599995.0
2007-04-03 13:45:00,118.61,118.62,118.61,118.615,1463400007.0
2007-04-03 13:46:00,118.615,118.63,118.615,118.62,1153500012.0
2007-04-03 13:47:00,118.62,118.63,118.615,118.625,706900006.0
2007-04-03 13:48:00,118.63,118.63,118.625,118.625,1056500007.0
2007-04-03 13:49:00,118.635,118.65,118.63,118.65,1582200003.0
2007-04-03 13:50:00,118.645,118.65,118.64,118.64,983999993.0
2007-04-03 13:51:00,118.64,118.65,118.635,118.65,1008200008.0
2007-04-03 13:52:00,118.645,118.645,118.635,118.64,757999995.0
2007-04-03 13:53:00,118.635,118.64,118.635,118.64,352800002.0
2007-04-03 13:54:00,118.65,118.65,118.63,118.63,1739299995.0
2007-04-03 13:55:00,118.64,118.65,118.64,118.65,1739299995.0
2007-04-03 13:56:00,118.65,118.66,118.645,118.65,1655599995.0
2007-04-03 13:57:00,118.65,118.65,118.625,118.625,1293700012.0
2007-04-03 13:58:00,118.62,118.63,118.62,118.62,1678499987.0
2007-04-03 13:59:00,118.63,118.63,118.6,118.6,1678499987.0
2007-04-03 14:00:00,118.61,118.62,118.605,118.62,1678499987.0
2007-04-03 14:01:00,118.62,118.645,118.615,118.64,1605299972.0
2007-04-03 14:02:00,118.64,118.66,118.63,118.66,1283899993.0
2007-04-03 14:03:00,118.66,118.66,118.645,118.65,432099993.0
2007-04-03 14:04:00,118.65,118.65,118.635,118.64,583599995.0
2007-04-03 14:05:00,118.64,118.64,118.635,118.64,441200003.0
2007-04-03 14:06:00,118.64,118.67,118.64,118.66,1173400008.0
2007-04-03 14:07:00,118.67,118.67,118.645,118.655,1538400004.0
2007-04-03 14:08:00,118.655,118.68,118.655,118.66,1420000003.0
2007-04-03 14:09:00,118.66,118.67,118.655,118.665,1177700007.0
2007-04-03 14:10:00,118.67,118.68,118.67,118.675,746900000.0
2007-04-03 14:11:00,118.675,118.68,118.66,118.67,450899996.0
2007-04-03 14:12:00,118.67,118.675,118.67,118.67,174299999.0
2007-04-03 14:13:00,118.67,118.675,118.66,118.67,697100005.0
2007-04-03 14:14:00,118.67,118.68,118.66,118.665,1863099997.0
2007-04-03 14:15:00,118.67,118.67,118.655,118.67,1900799993.0
2007-04-03 14:16:00,118.67,118.68,118.66,118.68,1052499984.0
2007-04-03 14:17:00,118.68,118.68,118.67,118.675,2015400007.0
2007-04-03 14:18:00,118.69,118.71,118.65,118.66,1775500004.0
2007-04-03 14:19:00,118.65,118.7,118.65,118.69,1775500004.0
2007-04-03 14:20:00,118.7,118.76,118.7,118.76,1775500004.0
2007-04-03 14:21:00,118.76,118.78,118.755,118.77,1775500004.0
2007-04-03 14:22:00,118.77,118.77,118.75,118.77,1071800006.0
2007-04-03 14:23:00,118.765,118.79,118.765,118.78,1308899997.0
2007-04-03 14:24:00,118.78,118.82,118.775,118.81,1932699993.0
2007-04-03 14:25:00,118.8,118.82,118.79,118.79,901900001.0
2007-04-03 14:26:00,118.8,118.8,118.79,118.8,901900001.0
2007-04-03 14:27:00,118.81,118.81,118.79,118.79,901900001.0
2007-04-03 14:28:00,118.79,118.79,118.77,118.77,901900001.0
2007-04-03 14:29:00,118.77,118.77,118.755,118.77,1407099988.0
2007-04-03 14:30:00,118.77,118.79,118.77,118.78,1283999990.0
2007-04-03 14:31:00,118.78,118.78,118.765,118.77,1166899995.0
2007-04-03 14:32:00,118.77,118.77,118.75,118.76,1530399997.0
2007-04-03 14:33:00,118.76,118.76,118.74,118.74,1466899984.0
2007-04-03 14:34:00,118.73,118.73,118.71,118.72,1683799999.0
2007-04-03 14:35:00,118.73,118.74,118.71,118.71,1683799999.0
2007-04-03 14:36:00,118.71,118.745,118.71,118.745,1628000007.0
2007-04-03 14:37:00,118.75,118.75,118.72,118.72,1429599987.0
2007-04-03 14:38:00,118.72,118.73,118.71,118.72,1429599987.0
2007-04-03 14:39:00,118.72,118.72,118.69,118.69,1704900013.0
2007-04-03 14:40:00,118.69,118.69,118.685,118.69,491999998.0
2007-04-03 14:41:00,118.685,118.73,118.68,118.73,2081999999.0
2007-04-03 14:42:00,118.73,118.745,118.72,118.725,1014299993.0
2007-04-03 14:43:00,118.725,118.745,118.725,118.73,1572600005.0
2007-04-03 14:44:00,118.74,118.74,118.72,118.72,1015599981.0
2007-04-03 14:45:00,118.72,118.73,118.71,118.72,987999992.0
2007-04-03 14:46:00,118.72,118.72,118.72,118.72,508000003.0
2007-04-03 14:47:00,118.72,118.73,118.71,118.72,1581900017.0
2007-04-03 14:48:00,118.72,118.72,118.71,118.71,1076900027.0
2007-04-03 14:49:00,118.71,118.72,118.685,118.695,1664500022.0
2007-04-03 14:50:00,118.7,118.72,118.695,118.71,1382200010.0
2007-04-03 14:51:00,118.7,118.72,118.7,118.72,908800006.0
2007-04-03 14:52:00,118.705,118.73,118.705,118.72,908800006.0
2007-04-03 14:53:00,118.72,118.73,118.72,118.72,966100022.0
2007-04-03 14:54:00,118.72,118.73,118.69,118.69,1977269997.0
2007-04-03 14:55:00,118.69,118.7,118.69,118.7,775700010.0
2007-04-03 14:56:00,118.7,118.72,118.7,118.72,1439899993.0
2007-04-03 14:57:00,118.72,118.72,118.68,118.68,815600003.0
2007-04-03 14:58:00,118.69,118.69,118.68,118.68,815600003.0
2007-04-03 14:59:00,118.68,118.69,118.665,118.68,815600003.0
2007-04-03 15:00:00,118.68,118.68,118.67,118.68,901700004.0
2007-04-03 15:01:00,118.67,118.68,118.67,118.67,901700004.0
2007-04-03 15:02:00,118.67,118.67,118.67,118.67,901700004.0
2007-04-03 15:03:00,118.68,118.68,118.67,118.67,1879399997.0
2007-04-03 15:04:00,118.67,118.68,118.665,118.67,1879399997.0
2007-04-03 15:05:00,118.675,118.68,118.665,118.67,1599400007.0
2007-04-03 15:06:00,118.67,118.68,118.67,118.67,893700000.0
2007-04-03 15:07:00,118.67,118.68,118.67,118.68,1340000001.0
2007-04-03 15:08:00,118.68,118.69,118.68,118.69,1420000008.0
2007-04-03 15:09:00,118.685,118.69,118.685,118.685,276100003.0
2007-04-03 15:10:00,118.68,118.69,118.68,118.69,688399996.0
2007-04-03 15:11:00,118.69,118.7,118.69,118.69,1282500006.0
2007-04-03 15:12:00,118.7,118.7,118.68,118.69,1282500006.0
2007-04-03 15:13:00,118.69,118.7,118.68,118.69,1396199997.0
2007-04-03 15:14:00,118.68,118.7,118.675,118.685,1500199993.0
2007-04-03 15:15:00,118.685,118.69,118.675,118.69,754100006.0
2007-04-03 15:16:00,118.69,118.69,118.68,118.68,1070699996.0
2007-04-03 15:17:00,118.68,118.68,118.675,118.675,540500005.0
2007-04-03 15:18:00,118.685,118.69,118.675,118.675,916400012.0
2007-04-03 15:19:00,118.675,118.68,118.67,118.67,384799998.0
2007-04-03 15:20:00,118.67,118.68,118.665,118.67,1497999988.0
2007-04-03 15:21:00,118.67,118.68,118.66,118.67,1332999991.0
2007-04-03 15:22:00,118.67,118.675,118.655,118.67,744900002.0
2007-04-03 15:23:00,118.67,118.675,118.66,118.67,1097899999.0
2007-04-03 15:24:00,118.67,118.67,118.655,118.67,1397000000.0
2007-04-03 15:25:00,118.67,118.67,118.66,118.66,1637499992.0
2007-04-03 15:26:00,118.66,118.67,118.655,118.655,1416199995.0
2007-04-03 15:27:00,118.655,118.66,118.63,118.65,1217400004.0
2007-04-03 15:28:00,118.65,118.65,118.635,118.635,1071500010.0
2007-04-03 15:29:00,118.64,118.66,118.635,118.65,822000001.0
2007-04-03 15:30:00,118.65,118.68,118.645,118.665,990400008.0
2007-04-03 15:31:00,118.665,118.68,118.655,118.67,765699994.0
2007-04-03 15:32:00,118.66,118.68,118.66,118.675,470199996.0
2007-04-03 15:33:00,118.675,118.68,118.665,118.68,1826400003.0
2007-04-03 15:34:00,118.68,118.68,118.67,118.675,424100000.0
2007-04-03 15:35:00,118.675,118.68,118.67,118.67,766700004.0
2007-04-03 15:36:00,118.67,118.67,118.66,118.66,391300001.0
2007-04-03 15:37:00,118.66,118.71,118.66,118.7,1652799994.0
2007-04-03 15:38:00,118.7,118.705,118.69,118.7,1054799999.0
2007-04-03 15:39:00,118.7,118.71,118.68,118.69,783700003.0
2007-04-03 15:40:00,118.69,118.69,118.67,118.68,756300002.0
2007-04-03 15:41:00,118.675,118.69,118.67,118.68,817599987.0
2007-04-03 15:42:00,118.68,118.7,118.68,118.69,2102400010.0
2007-04-03 15:43:00,118.69,118.69,118.675,118.675,1285199992.0
2007-04-03 15:44:00,118.66,118.68,118.66,118.68,698600003.0
2007-04-03 15:45:00,118.67,118.67,118.67,118.67,698600003.0
2007-04-03 15:46:00,118.68,118.68,118.68,118.68,1570100012.0
2007-04-03 15:47:00,118.69,118.7,118.68,118.69,1491399998.0
2007-04-03 15:48:00,118.69,118.7,118.685,118.7,1940500006.0
2007-04-03 15:49:00,118.7,118.7,118.685,118.69,1361700001.0
2007-04-03 15:50:00,118.7,118.71,118.69,118.71,1141700016.0
2007-04-03 15:51:00,118.71,118.73,118.71,118.72,1141700016.0
2007-04-03 15:52:00,118.72,118.73,118.71,118.71,556899995.0
2007-04-03 15:53:00,118.71,118.72,118.7,118.71,1470500003.0
2007-04-03 15:54:00,118.71,118.71,118.69,118.7,753000002.0
2007-04-03 15:55:00,118.7,118.7,118.675,118.69,1396999991.0
2007-04-03 15:56:00,118.68,118.7,118.68,118.68,641000004.0
2007-04-03 15:57:00,118.68,118.69,118.68,118.68,641000004.0
2007-04-03 15:58:00,118.68,118.69,118.675,118.675,1066800008.0
2007-04-03 15:59:00,118.67,118.69,118.67,118.68,1456899994.0
2007-04-03 16:00:00,118.67,118.74,118.67,118.74,1661100003.0
2007-04-03 16:01:00,118.72,118.76,118.72,118.75,1661100003.0
2007-04-03 16:02:00,118.76,118.76,118.745,118.75,1661100003.0
2007-04-03 16:03:00,118.76,118.76,118.75,118.76,2092600004.0
2007-04-03 16:04:00,118.75,118.75,118.7,118.71,2092600004.0
2007-04-03 16:05:00,118.71,118.72,118.69,118.71,1750300010.0
2007-04-03 16:06:00,118.71,118.73,118.71,118.72,1870400000.0
2007-04-03 16:07:00,118.72,118.72,118.7,118.71,923600001.0
2007-04-03 16:08:00,118.71,118.71,118.67,118.69,1220099993.0
2007-04-03 16:09:00,118.69,118.7,118.675,118.7,788899998.0
2007-04-03 16:10:00,118.7,118.72,118.7,118.71,1103299997.0
2007-04-03 16:11:00,118.71,118.71,118.7,118.71,844899999.0
2007-04-03 16:12:00,118.71,118.74,118.705,118.73,1557799989.0
2007-04-03 16:13:00,118.73,118.75,118.72,118.74,885599992.0
2007-04-03 16:14:00,118.74,118.76,118.725,118.74,1410700001.0
2007-04-03 16:15:00,118.74,118.74,118.725,118.74,401500000.0
2007-04-03 16:16:00,118.74,118.755,118.73,118.75,461499996.0
2007-04-03 16:17:00,118.75,118.76,118.75,118.76,1248899988.0
2007-04-03 16:18:00,118.76,118.76,118.75,118.75,646700005.0
2007-04-03 16:19:00,118.75,118.76,118.745,118.755,1884800009.0
2007-04-03 16:20:00,118.77,118.77,118.76,118.77,1285000002.0
2007-04-03 16:21:00,118.775,118.78,118.755,118.76,1285000002.0
2007-04-03 16:22:00,118.76,118.77,118.755,118.755,1455000007.0
2007-04-03 16:23:00,118.755,118.76,118.735,118.75,1637599987.0
2007-04-03 16:24:00,118.75,118.77,118.75,118.75,1354699982.0
2007-04-03 16:25:00,118.75,118.76,118.75,118.75,632299994.0
2007-04-03 16:26:00,118.75,118.77,118.75,118.76,1002199991.0
2007-04-03 16:27:00,118.76,118.76,118.725,118.725,1716300005.0
2007-04-03 16:28:00,118.725,118.73,118.7,118.7,1008000003.0
2007-04-03 16:29:00,118.7,118.72,118.69,118.72,1657399991.0
2007-04-03 16:30:00,118.72,118.73,118.7,118.705,1360319987.0
2007-04-03 16:31:00,118.7,118.71,118.69,118.7,1309000030.0
2007-04-03 16:32:00,118.69,118.73,118.69,118.73,1309000030.0
2007-04-03 16:33:00,118.73,118.73,118.72,118.72,1309000030.0
2007-04-03 16:34:00,118.72,118.75,118.72,118.75,1233799996.0
2007-04-03 16:35:00,118.745,118.76,118.74,118.75,1854600016.0
2007-04-03 16:36:00,118.75,118.75,118.735,118.74,1074000004.0
2007-04-03 16:37:00,118.73,118.74,118.72,118.72,1385600002.0
2007-04-03 16:38:00,118.72,118.72,118.7,118.72,1385600002.0
2007-04-03 16:39:00,118.72,118.74,118.72,118.73,1047900009.0
2007-04-03 16:40:00,118.73,118.74,118.72,118.74,645100009.0
2007-04-03 16:41:00,118.72,118.74,118.72,118.74,1574199999.0
2007-04-03 16:42:00,118.75,118.75,118.735,118.75,1574199999.0
2007-04-03 16:43:00,118.75,118.76,118.735,118.745,1294700004.0
2007-04-03 16:44:00,118.745,118.76,118.745,118.76,619999996.0
2007-04-03 16:45:00,118.76,118.77,118.75,118.76,1889199987.0
2007-04-03 16:46:00,118.77,118.78,118.76,118.77,1777100000.0
2007-04-03 16:47:00,118.79,118.81,118.78,118.8,1777100000.0
2007-04-03 16:48:00,118.795,118.8,118.76,118.76,1777100000.0
2007-04-03 16:49:00,118.76,118.78,118.755,118.77,946099996.0
2007-04-03 16:50:00,118.77,118.77,118.75,118.76,1971999992.0
2007-04-03 16:51:00,118.76,118.77,118.75,118.76,2090900006.0
2007-04-03 16:52:00,118.77,118.78,118.76,118.78,2090900006.0
2007-04-03 16:53:00,118.78,118.78,118.77,118.78,2090900006.0
2007-04-03 16:54:00,118.775,118.795,118.775,118.775,836199997.0
2007-04-03 16:55:00,118.78,118.79,118.78,118.78,1042600015.0
2007-04-03 16:56:00,118.78,118.79,118.77,118.78,1068899994.0
2007-04-03 16:57:00,118.78,118.79,118.77,118.775,781800007.0
2007-04-03 16:58:00,118.77,118.77,118.76,118.76,1523699994.0
2007-04-03 16:59:00,118.75,118.78,118.73,118.77,1523699994.0
2007-04-03 17:00:00,118.78,118.79,118.76,118.76,1523699994.0
2007-04-03 17:01:00,118.77,118.79,118.76,118.79,1523699994.0
2007-04-03 17:02:00,118.78,118.78,118.77,118.78,1523699994.0
2007-04-03 17:03:00,118.78,118.78,118.78,118.78,580299994.0
2007-04-03 17:04:00,118.78,118.78,118.78,118.78,1175600005.0
2007-04-03 17:05:00,118.77,118.78,118.76,118.77,2011000001.0
2007-04-03 17:06:00,118.77,118.77,118.755,118.755,2011000001.0
2007-04-03 17:07:00,118.755,118.77,118.755,118.76,1737200008.0
2007-04-03 17:08:00,118.76,118.77,118.76,118.77,1034900010.0
2007-04-03 17:09:00,118.77,118.77,118.76,118.76,1963600002.0
2007-04-03 17:10:00,118.76,118.76,118.75,118.75,780100012.0
2007-04-03 17:11:00,118.75,118.77,118.75,118.77,1573099996.0
2007-04-03 17:12:00,118.77,118.77,118.745,118.75,1712499998.0
2007-04-03 17:13:00,118.75,118.75,118.735,118.75,1453499997.0
2007-04-03 17:14:00,118.75,118.76,118.75,118.76,1341600016.0
2007-04-03 17:15:00,118.76,118.77,118.76,118.76,527100006.0
2007-04-03 17:16:00,118.76,118.76,118.755,118.76,683200001.0
2007-04-03 17:17:00,118.76,118.79,118.755,118.76,1932399990.0
2007-04-03 17:18:00,118.77,118.77,118.74,118.75,1022100011.0
2007-04-03 17:19:00,118.75,118.77,118.75,118.77,1022100011.0
2007-04-03 17:20:00,118.765,118.81,118.765,118.805,1237200006.0
2007-04-03 17:21:00,118.81,118.83,118.805,118.81,1929199999.0
2007-04-03 17:22:00,118.805,118.82,118.805,118.81,691500009.0
2007-04-03 17:23:00,118.81,118.815,118.795,118.8,918700005.0
2007-04-03 17:24:00,118.795,118.81,118.795,118.8,566699994.0
2007-04-03 17:25:00,118.8,118.805,118.795,118.8,607000005.0
2007-04-03 17:26:00,118.8,118.8,118.785,118.79,507000004.0
2007-04-03 17:27:00,118.79,118.79,118.77,118.78,463900004.0
2007-04-03 17:28:00,118.78,118.79,118.77,118.77,662000020.0
2007-04-03 17:29:00,118.78,118.78,118.75,118.765,1245800003.0
2007-04-03 17:30:00,118.765,118.78,118.765,118.77,1266699990.0
2007-04-03 17:31:00,118.78,118.78,118.77,118.78,481500000.0
2007-04-03 17:32:00,118.78,118.785,118.775,118.775,764400001.0
2007-04-03 17:33:00,118.78,118.79,118.78,118.79,294600002.0
2007-04-03 17:34:00,118.79,118.79,118.78,118.79,157600000.0
2007-04-03 17:35:00,118.79,118.79,118.78,118.785,225200000.0
2007-04-03 17:36:00,118.78,118.79,118.765,118.77,1660199998.0
2007-04-03 17:37:00,118.77,118.775,118.765,118.77,1603600014.0
2007-04-03 17:38:00,118.765,118.78,118.765,118.775,742700001.0
2007-04-03 17:39:00,118.78,118.79,118.775,118.78,516400007.0
2007-04-03 17:40:00,118.78,118.8,118.78,118.785,913500005.0
2007-04-03 17:41:00,118.79,118.8,118.78,118.8,898400003.0
2007-04-03 17:42:00,118.79,118.81,118.79,118.81,635899998.0
2007-04-03 17:43:00,118.81,118.81,118.795,118.795,653700001.0
2007-04-03 17:44:00,118.8,118.81,118.795,118.81,461600001.0
2007-04-03 17:45:00,118.81,118.81,118.81,118.81,163200000.0
2007-04-03 17:46:00,118.81,118.81,118.8,118.805,564799996.0
2007-04-03 17:47:00,118.805,118.82,118.805,118.82,167000000.0
2007-04-03 17:48:00,118.82,118.82,118.81,118.82,164300000.0
2007-04-03 17:49:00,118.82,118.83,118.8,118.8,865299998.0
2007-04-03 17:50:00,118.8,118.82,118.795,118.82,1421899999.0
2007-04-03 17:51:00,118.82,118.83,118.82,118.83,465199998.0
2007-04-03 17:52:00,118.83,118.86,118.83,118.86,568899993.0
2007-04-03 17:53:00,118.86,118.86,118.85,118.86,535200000.0
2007-04-03 17:54:00,118.86,118.87,118.85,118.86,1119200004.0
2007-04-03 17:55:00,118.865,118.87,118.835,118.835,819200005.0
2007-04-03 17:56:00,118.84,118.84,118.835,118.84,137000000.0
2007-04-03 17:57:00,118.84,118.84,118.825,118.83,829000002.0
2007-04-03 17:58:00,118.83,118.84,118.82,118.83,992200009.0
2007-04-03 17:59:00,118.83,118.835,118.815,118.825,1432100023.0
2007-04-03 18:00:00,118.83,118.84,118.825,118.84,654499980.0
2007-04-03 18:01:00,118.84,118.85,118.83,118.845,877700005.0
2007-04-03 18:02:00,118.85,118.85,118.84,118.84,575300005.0
2007-04-03 18:03:00,118.84,118.85,118.84,118.84,1812300021.0
2007-04-03 18:04:00,118.84,118.85,118.835,118.84,796400008.0
2007-04-03 18:05:00,118.85,118.85,118.84,118.85,998199991.0
2007-04-03 18:06:00,118.85,118.86,118.845,118.86,1996800024.0
2007-04-03 18:07:00,118.86,118.86,118.84,118.84,388400000.0
2007-04-03 18:08:00,118.84,118.86,118.805,118.815,1686099993.0
2007-04-03 18:09:00,118.81,118.84,118.81,118.84,1239199985.0
2007-04-03 18:10:00,118.835,118.84,118.815,118.84,1239199985.0
2007-04-03 18:11:00,118.84,118.84,118.815,118.815,909499992.0
2007-04-03 18:12:00,118.815,118.83,118.815,118.82,286599995.0
2007-04-03 18:13:00,118.82,118.83,118.815,118.825,726499991.0
2007-04-03 18:14:00,118.83,118.85,118.83,118.84,809899995.0
2007-04-03 18:15:00,118.84,118.84,118.84,118.84,335800000.0
2007-04-03 18:16:00,118.84,118.84,118.825,118.84,597499991.0
2007-04-03 18:17:00,118.84,118.84,118.825,118.83,930500006.0
2007-04-03 18:18:00,118.825,118.83,118.815,118.825,1295099976.0
2007-04-03 18:19:00,118.825,118.825,118.82,118.82,631999998.0
2007-04-03 18:20:00,118.82,118.83,118.82,118.83,402999998.0
2007-04-03 18:21:00,118.83,118.83,118.815,118.82,373799998.0
2007-04-03 18:22:00,118.82,118.825,118.82,118.82,475200000.0
2007-04-03 18:23:00,118.82,118.83,118.82,118.83,159400000.0
2007-04-03 18:24:00,118.83,118.83,118.82,118.82,216300000.0
2007-04-03 18:25:00,118.82,118.83,118.82,118.82,179800003.0
2007-04-03 18:26:00,118.82,118.83,118.82,118.82,211700001.0
2007-04-03 18:27:00,118.82,118.82,118.82,118.82,410700002.0
2007-04-03 18:28:00,118.82,118.82,118.8,118.8,499899999.0
2007-04-03 18:29:00,118.8,118.8,118.775,118.775,796399985.0
2007-04-03 18:30:00,118.77,118.77,118.75,118.75,508699995.0
2007-04-03 18:31:00,118.755,118.77,118.755,118.77,508699995.0
2007-04-03 18:32:00,118.77,118.78,118.76,118.76,1029200005.0
2007-04-03 18:33:00,118.77,118.79,118.77,118.79,795199991.0
2007-04-03 18:34:00,118.785,118.785,118.775,118.775,944699986.0
2007-04-03 18:35:00,118.775,118.775,118.765,118.77,1845300005.0
2007-04-03 18:36:00,118.77,118.77,118.75,118.76,862599980.0
2007-04-03 18:37:00,118.76,118.77,118.745,118.755,1255100002.0
2007-04-03 18:38:00,118.755,118.77,118.755,118.77,894000007.0
2007-04-03 18:39:00,118.765,118.8,118.755,118.79,687799999.0
2007-04-03 18:40:00,118.79,118.79,118.78,118.78,240300000.0
2007-04-03 18:41:00,118.78,118.79,118.775,118.775,653000003.0
2007-04-03 18:42:00,118.78,118.79,118.78,118.79,522400002.0
2007-04-03 18:43:00,118.79,118.81,118.79,118.805,1126800012.0
2007-04-03 18:44:00,118.805,118.81,118.8,118.8,1046400009.0
2007-04-03 18:45:00,118.805,118.81,118.795,118.8,1452800015.0
2007-04-03 18:46:00,118.8,118.815,118.795,118.81,952099994.0
2007-04-03 18:47:00,118.81,118.83,118.81,118.825,689100006.0
2007-04-03 18:48:00,118.825,118.825,118.825,118.825,200000.0
2007-04-03 18:49:00,118.825,118.84,118.815,118.83,868099988.0
2007-04-03 18:50:00,118.83,118.845,118.83,118.84,594100021.0
2007-04-03 18:51:00,118.835,118.845,118.83,118.84,643399997.0
2007-04-03 18:52:00,118.83,118.85,118.83,118.85,191699999.0
2007-04-03 18:53:00,118.85,118.86,118.85,118.86,237400002.0
2007-04-03 18:54:00,118.855,118.86,118.85,118.86,481400005.0
2007-04-03 18:55:00,118.86,118.86,118.85,118.855,344300003.0
2007-04-03 18:56:00,118.855,118.86,118.845,118.85,782399986.0
2007-04-03 18:57:00,118.86,118.86,118.845,118.85,385899994.0
2007-04-03 18:58:00,118.86,118.86,118.835,118.835,757199996.0
2007-04-03 18:59:00,118.84,118.85,118.835,118.835,406400002.0
2007-04-03 19:00:00,118.835,118.84,118.83,118.83,922700009.0
2007-04-03 19:01:00,118.83,118.84,118.82,118.82,506299996.0
2007-04-03 19:02:00,118.82,118.82,118.795,118.795,578799994.0
2007-04-03 19:03:00,118.795,118.81,118.795,118.81,709700003.0
2007-04-03 19:04:00,118.81,118.81,118.795,118.81,599200003.0
2007-04-03 19:05:00,118.81,118.82,118.8,118.82,692500002.0
2007-04-03 19:06:00,118.82,118.84,118.82,118.83,642999998.0
2007-04-03 19:07:00,118.83,118.83,118.82,118.82,236100002.0
2007-04-03 19:08:00,118.82,118.83,118.82,118.83,560799997.0
2007-04-03 19:09:00,118.83,118.83,118.82,118.825,610300005.0
2007-04-03 19:10:00,118.83,118.83,118.815,118.815,625400003.0
2007-04-03 19:11:00,118.815,118.82,118.815,118.82,284500004.0
2007-04-03 19:12:00,118.82,118.83,118.82,118.83,207899999.0
2007-04-03 19:13:00,118.83,118.83,118.82,118.83,396799989.0
2007-04-03 19:14:00,118.83,118.83,118.825,118.83,365699992.0
2007-04-03 19:15:00,118.83,118.83,118.83,118.83,236000000.0
2007-04-03 19:16:00,118.83,118.83,118.82,118.83,554200000.0
2007-04-03 19:17:00,118.83,118.84,118.825,118.84,1745300013.0
2007-04-03 19:18:00,118.84,118.84,118.83,118.84,337200001.0
2007-04-03 19:19:00,118.84,118.85,118.83,118.84,821799998.0
2007-04-03 19:20:00,118.84,118.85,118.84,118.845,337300003.0
2007-04-03 19:21:00,118.84,118.855,118.835,118.85,761399996.0
2007-04-03 19:22:00,118.85,118.855,118.84,118.85,735199998.0
2007-04-03 19:23:00,118.85,118.86,118.85,118.85,444000001.0
2007-04-03 19:24:00,118.86,118.86,118.85,118.85,120100001.0
2007-04-03 19:25:00,118.85,118.87,118.85,118.87,125099999.0
2007-04-03 19:26:00,118.87,118.87,118.85,118.85,242400000.0
2007-04-03 19:27:00,118.85,118.86,118.85,118.86,231299999.0
2007-04-03 19:28:00,118.86,118.87,118.855,118.86,723099999.0
2007-04-03 19:29:00,118.86,118.87,118.855,118.86,482399993.0
2007-04-03 19:30:00,118.86,118.86,118.86,118.86,226399992.0
2007-04-03 19:31:00,118.86,118.86,118.85,118.855,227399998.0
2007-04-03 19:32:00,118.86,118.865,118.855,118.855,245100002.0
2007-04-03 19:33:00,118.86,118.885,118.86,118.87,847600005.0
2007-04-03 19:34:00,118.87,118.87,118.865,118.87,73299999.0
2007-04-03 19:35:00,118.875,118.885,118.86,118.865,1083199993.0
2007-04-03 19:36:00,118.865,118.87,118.845,118.85,1084999989.0
2007-04-03 19:37:00,118.86,118.86,118.85,118.85,345299999.0
2007-04-03 19:38:00,118.85,118.86,118.85,118.85,565299993.0
2007-04-03 19:39:00,118.85,118.85,118.83,118.84,604500001.0
2007-04-03 19:40:00,118.84,118.85,118.84,118.845,590899999.0
2007-04-03 19:41:00,118.85,118.85,118.85,118.85,77699998.0
2007-04-03 19:42:00,118.85,118.855,118.84,118.84,269099998.0
2007-04-03 19:43:00,118.835,118.85,118.835,118.84,1426299996.0
2007-04-03 19:44:00,118.84,118.86,118.84,118.86,392400002.0
2007-04-03 19:45:00,118.86,118.88,118.855,118.88,735999997.0
2007-04-03 19:46:00,118.875,118.885,118.865,118.88,1590700009.0
2007-04-03 19:47:00,118.88,118.885,118.865,118.885,937599998.0
2007-04-03 19:48:00,118.88,118.89,118.875,118.88,907600002.0
2007-04-03 19:49:00,118.88,118.88,118.875,118.875,294099998.0
2007-04-03 19:50:00,118.87,118.88,118.86,118.86,216600000.0
2007-04-03 19:51:00,118.85,118.86,118.84,118.86,216600000.0
2007-04-03 19:52:00,118.85,118.85,118.83,118.84,216600000.0
2007-04-03 19:53:00,118.84,118.84,118.83,118.83,216600000.0
2007-04-03 19:54:00,118.83,118.84,118.83,118.83,948400000.0
2007-04-03 19:55:00,118.84,118.86,118.84,118.85,558099996.0
2007-04-03 19:56:00,118.86,118.87,118.86,118.87,558099996.0
2007-04-03 19:57:00,118.88,118.9,118.88,118.89,558099996.0
2007-04-03 19:58:00,118.885,118.89,118.885,118.885,558099996.0
2007-04-03 19:59:00,118.885,118.895,118.87,118.895,944399977.0
2007-04-03 20:00:00,118.89,118.92,118.885,118.885,1869999994.0
2007-04-03 20:01:00,118.885,118.905,118.875,118.905,1383399992.0
2007-04-03 20:02:00,118.905,118.905,118.875,118.885,1387500000.0
2007-04-03 20:03:00,118.885,118.895,118.88,118.89,613199997.0
2007-04-03 20:04:00,118.89,118.895,118.875,118.895,1078600001.0
2007-04-03 20:05:00,118.89,118.895,118.875,118.885,1678899997.0
2007-04-03 20:06:00,118.9,118.9,118.88,118.88,958900004.0
2007-04-03 20:07:00,118.88,118.89,118.87,118.89,958900004.0
2007-04-03 20:08:00,118.89,118.89,118.88,118.88,1588200002.0
2007-04-03 20:09:00,118.88,118.89,118.88,118.885,1588200002.0
2007-04-03 20:10:00,118.89,118.89,118.89,118.89,315200000.0
2007-04-03 20:11:00,118.89,118.89,118.88,118.88,797199995.0
2007-04-03 20:12:00,118.88,118.89,118.845,118.845,1204100000.0
2007-04-03 20:13:00,118.845,118.85,118.845,118.845,937599989.0
2007-04-03 20:14:00,118.845,118.845,118.82,118.825,1736500006.0
2007-04-03 20:15:00,118.83,118.83,118.805,118.805,1245299980.0
2007-04-03 20:16:00,118.805,118.81,118.78,118.8,877900001.0
2007-04-03 20:17:00,118.81,118.82,118.795,118.81,635599994.0
2007-04-03 20:18:00,118.81,118.83,118.8,118.83,637399998.0
2007-04-03 20:19:00,118.83,118.83,118.82,118.83,394399997.0
2007-04-03 20:20:00,118.83,118.84,118.825,118.83,308699998.0
2007-04-03 20:21:00,118.83,118.865,118.825,118.855,1623000004.0
2007-04-03 20:22:00,118.855,118.87,118.855,118.87,1718099972.0
2007-04-03 20:23:00,118.865,118.87,118.86,118.87,409500000.0
2007-04-03 20:24:00,118.87,118.87,118.85,118.85,725799993.0
2007-04-03 20:25:00,118.85,118.855,118.845,118.845,790400010.0
2007-04-03 20:26:00,118.85,118.86,118.845,118.85,1275199986.0
2007-04-03 20:27:00,118.85,118.87,118.85,118.87,632899999.0
2007-04-03 20:28:00,118.87,118.87,118.825,118.83,1427000005.0
2007-04-03 20:29:00,118.83,118.83,118.8,118.83,648700002.0
2007-04-03 20:30:00,118.83,118.83,118.815,118.83,618200004.0
2007-04-03 20:31:00,118.83,118.83,118.82,118.82,199200000.0
2007-04-03 20:32:00,118.82,118.83,118.82,118.83,551399997.0
2007-04-03 20:33:00,118.83,118.86,118.825,118.85,865000001.0
2007-04-03 20:34:00,118.85,118.85,118.85,118.85,45600000.0
2007-04-03 20:35:00,118.85,118.85,118.84,118.84,68800000.0
2007-04-03 20:36:00,118.84,118.84,118.83,118.84,157699999.0
2007-04-03 20:37:00,118.84,118.84,118.83,118.84,258200007.0
2007-04-03 20:38:00,118.84,118.84,118.84,118.84,50600000.0
2007-04-03 20:39:00,118.84,118.84,118.84,118.84,186400000.0
2007-04-03 20:40:00,118.84,118.84,118.84,118.84,94000000.0
2007-04-03 20:41:00,118.84,118.84,118.84,118.84,46800000.0
2007-04-03 20:42:00,118.84,118.85,118.835,118.84,577400002.0
2007-04-03 20:43:00,118.84,118.85,118.835,118.835,604299995.0
2007-04-03 20:44:00,118.835,118.84,118.835,118.835,1692599994.0
2007-04-03 20:45:00,118.835,118.87,118.835,118.87,589299996.0
2007-04-03 20:46:00,118.87,118.88,118.865,118.88,711499995.0
2007-04-03 20:47:00,118.88,118.88,118.87,118.87,146399999.0
2007-04-03 20:48:00,118.87,118.87,118.87,118.87,96800003.0
2007-04-03 20:49:00,118.87,118.88,118.87,118.88,616500014.0
2007-04-03 20:50:00,118.87,118.875,118.865,118.87,329600005.0
2007-04-03 20:51:00,118.87,118.88,118.865,118.87,633800004.0
2007-04-03 20:52:00,118.87,118.88,118.865,118.875,501299994.0
2007-04-03 20:53:00,118.88,118.89,118.88,118.89,370400001.0
2007-04-03 20:54:00,118.89,118.89,118.88,118.89,116100000.0
2007-04-03 20:55:00,118.89,118.89,118.88,118.89,133600000.0
2007-04-03 20:56:00,118.89,118.905,118.885,118.905,669300003.0
2007-04-03 20:57:00,118.905,118.915,118.895,118.915,703199997.0
2007-04-03 20:58:00,118.915,118.915,118.895,118.895,954600002.0
2007-04-03 20:59:00,118.895,118.895,118.87,118.88,1078799995.0
2007-04-03 21:00:00,118.88,118.885,118.88,118.88,102600000.0
2007-04-03 21:01:00,118.88,118.89,118.88,118.89,40000000.0
2007-04-03 21:02:00,118.89,118.89,118.89,118.89,32000000.0
2007-04-03 21:03:00,118.885,118.89,118.885,118.89,375200000.0
2007-04-03 21:04:00,118.89,118.89,118.89,118.89,557600000.0
2007-04-03 21:05:00,118.89,118.9,118.88,118.89,137700000.0
2007-04-03 21:06:00,118.89,118.89,118.89,118.89,11200000.0
2007-04-03 21:07:00,118.89,118.9,118.89,118.895,263100003.0
2007-04-03 21:08:00,118.895,118.905,118.895,118.895,471900000.0
2007-04-03 21:09:00,118.895,118.895,118.885,118.89,203200000.0
2007-04-03 21:10:00,118.9,118.9,118.89,118.895,196799998.0
2007-04-03 21:11:00,118.895,118.895,118.885,118.895,152800000.0
2007-04-03 21:12:00,118.9,118.9,118.895,118.895,131200000.0
2007-04-03 21:13:00,118.895,118.895,118.895,118.895,160000000.0
2007-04-03 21:14:00,118.895,118.895,118.895,118.895,285599996.0
2007-04-03 21:15:00,118.895,118.895,118.895,118.895,434399999.0
2007-04-03 21:16:00,118.895,118.9,118.885,118.89,278500000.0
2007-04-03 21:17:00,118.9,118.9,118.89,118.895,60900000.0
2007-04-03 21:18:00,118.885,118.89,118.885,118.89,159800004.0
2007-04-03 21:19:00,118.89,118.9,118.88,118.885,813999998.0
2007-04-03 21:20:00,118.885,118.9,118.88,118.895,127199999.0
2007-04-03 21:21:00,118.9,118.9,118.885,118.885,24000000.0
2007-04-03 21:23:00,118.89,118.895,118.885,118.895,444099994.0
2007-04-03 21:24:00,118.9,118.9,118.885,118.885,215199999.0
2007-04-03 21:25:00,118.885,118.89,118.885,118.89,84700000.0
2007-04-03 21:26:00,118.89,118.89,118.89,118.89,70600000.0
2007-04-03 21:27:00,118.89,118.9,118.885,118.895,402099993.0
2007-04-03 21:28:00,118.895,118.895,118.895,118.895,22400000.0
2007-04-03 21:29:00,118.9,118.915,118.895,118.905,452399996.0
2007-04-03 21:30:00,118.905,118.915,118.905,118.905,585100006.0
2007-04-03 21:31:00,118.91,118.915,118.905,118.915,173399999.0
2007-04-03 21:32:00,118.915,118.925,118.905,118.915,1009900001.0
2007-04-03 21:33:00,118.915,118.935,118.915,118.925,869999983.0
2007-04-03 21:34:00,118.925,118.93,118.915,118.925,208399997.0
2007-04-03 21:35:00,118.925,118.925,118.925,118.925,1537599953.0
2007-04-03 21:36:00,118.92,118.93,118.92,118.92,194700000.0
2007-04-03 21:37:00,118.93,118.935,118.93,118.93,194700000.0
2007-04-03 21:38:00,118.93,118.935,118.93,118.93,61100000.0
2007-04-03 21:39:00,118.93,118.935,118.915,118.925,941599993.0
2007-04-03 21:40:00,118.925,118.93,118.925,118.93,241099997.0
2007-04-03 21:41:00,118.93,118.955,118.925,118.945,1811000003.0
2007-04-03 21:42:00,118.945,118.965,118.945,118.96,821599996.0
2007-04-03 21:43:00,118.96,118.97,118.95,118.96,717900006.0
2007-04-03 21:44:00,118.95,118.97,118.95,118.96,2128999981.0
2007-04-03 21:45:00,118.96,118.96,118.955,118.96,364999995.0
2007-04-03 21:46:00,118.96,118.96,118.96,118.96,571200000.0
2007-04-03 21:47:00,118.96,118.97,118.955,118.96,816799994.0
2007-04-03 21:48:00,118.96,118.96,118.945,118.95,560899988.0
2007-04-03 21:49:00,118.95,118.95,118.935,118.94,820999999.0
2007-04-03 21:50:00,118.95,118.95,118.93,118.93,669507997.0
2007-04-03 21:51:00,118.93,118.94,118.91,118.93,684099999.0
2007-04-03 21:52:00,118.93,118.94,118.9,118.94,871899996.0
2007-04-03 21:53:00,118.94,118.94,118.925,118.93,1100799998.0
2007-04-03 21:54:00,118.93,118.94,118.93,118.93,602500000.0
2007-04-03 21:55:00,118.93,118.95,118.915,118.94,1432599997.0
2007-04-03 21:56:00,118.95,118.95,118.94,118.94,205199999.0
2007-04-03 21:57:00,118.94,118.95,118.94,118.95,144000000.0
2007-04-03 21:58:00,118.95,118.97,118.94,118.955,666299990.0
2007-04-03 21:59:00,118.96,118.97,118.945,118.955,1010900003.0
2007-04-03 22:00:00,118.955,118.96,118.95,118.96,157900001.0
2007-04-03 22:01:00,118.96,118.96,118.95,118.955,180600000.0
2007-04-03 22:02:00,118.955,118.97,118.955,118.96,154100002.0
2007-04-03 22:03:00,118.95,118.97,118.95,118.96,212000001.0
2007-04-03 22:04:00,118.96,118.98,118.96,118.97,179199999.0
2007-04-03 22:05:00,118.97,118.98,118.97,118.97,197600000.0
2007-04-03 22:06:00,118.97,118.97,118.95,118.97,614199996.0
2007-04-03 22:07:00,118.97,118.97,118.97,118.97,138400000.0
2007-04-03 22:08:00,118.97,118.97,118.97,118.97,86400000.0
2007-04-03 22:09:00,118.97,118.98,118.965,118.97,470199999.0
2007-04-03 22:10:00,118.97,118.97,118.96,118.97,175500001.0
2007-04-03 22:11:00,118.97,118.98,118.965,118.97,119400000.0
2007-04-03 22:12:00,118.97,118.97,118.96,118.96,229200000.0
2007-04-03 22:13:00,118.96,118.965,118.955,118.955,176600001.0
2007-04-03 22:14:00,118.96,118.96,118.96,118.96,116000000.0
2007-04-03 22:15:00,118.97,118.97,118.965,118.965,16000000.0
2007-04-03 22:16:00,118.965,118.965,118.965,118.965,4000000.0
2007-04-03 22:17:00,118.96,118.97,118.96,118.97,162500000.0
2007-04-03 22:18:00,118.96,118.96,118.955,118.955,119600001.0
2007-04-03 22:19:00,118.96,118.96,118.955,118.955,89600000.0
2007-04-03 22:20:00,118.96,118.97,118.96,118.96,99200000.0
2007-04-03 22:21:00,118.96,118.975,118.955,118.965,461800001.0
2007-04-03 22:22:00,118.98,118.98,118.97,118.97,56000000.0
2007-04-03 22:23:00,118.97,118.97,118.97,118.97,8800000.0
2007-04-03 22:24:00,118.97,118.97,118.97,118.97,45600000.0
2007-04-03 22:25:00,118.97,118.97,118.955,118.97,235199999.0
2007-04-03 22:26:00,118.97,118.97,118.955,118.96,416599991.0
2007-04-03 22:27:00,118.955,118.96,118.955,118.96,254399999.0
2007-04-03 22:28:00,118.97,118.97,118.955,118.96,251900002.0
2007-04-03 22:29:00,118.96,118.97,118.96,118.965,89300000.0
2007-04-03 22:30:00,118.97,118.97,118.96,118.965,83200000.0
2007-04-03 22:31:00,118.97,118.97,118.96,118.96,23900000.0
2007-04-03 22:32:00,118.96,118.96,118.94,118.94,259999996.0
2007-04-03 22:33:00,118.945,118.95,118.94,118.95,266400000.0
2007-04-03 22:34:00,118.95,118.96,118.94,118.94,107999999.0
2007-04-03 22:35:00,118.94,118.95,118.93,118.94,147199998.0
2007-04-03 22:36:00,118.94,118.94,118.925,118.93,163799998.0
2007-04-03 22:37:00,118.93,118.94,118.93,118.93,59200000.0
2007-04-03 22:38:00,118.94,118.94,118.94,118.94,20000000.0
2007-04-03 22:39:00,118.93,118.93,118.93,118.93,56000000.0
2007-04-03 22:40:00,118.93,118.93,118.925,118.93,160000000.0
2007-04-03 22:41:00,118.93,118.94,118.93,118.94,49599999.0
2007-04-03 22:42:00,118.94,118.94,118.93,118.93,68000000.0
2007-04-03 22:43:00,118.92,118.93,118.91,118.93,297599999.0
2007-04-03 22:44:00,118.93,118.93,118.93,118.93,8800000.0
2007-04-03 22:45:00,118.93,118.94,118.93,118.93,132000000.0
2007-04-03 22:46:00,118.93,118.93,118.93,118.93,130399998.0
2007-04-03 22:47:00,118.93,118.93,118.925,118.93,151999995.0
2007-04-03 22:48:00,118.93,118.93,118.91,118.92,200800000.0
2007-04-03 22:49:00,118.92,118.93,118.91,118.93,803699983.0
2007-04-03 22:50:00,118.925,118.93,118.925,118.93,50399997.0
2007-04-03 22:51:00,118.93,118.93,118.93,118.93,64800000.0
2007-04-03 22:52:00,118.93,118.93,118.925,118.93,299200005.0
2007-04-03 22:53:00,118.93,118.94,118.93,118.94,183200001.0
2007-04-03 22:54:00,118.94,118.94,118.925,118.94,415599999.0
2007-04-03 22:55:00,118.94,118.94,118.94,118.94,8000000.0
2007-04-03 22:56:00,118.94,118.94,118.93,118.935,85599999.0
2007-04-03 22:57:00,118.935,118.94,118.935,118.94,126400000.0
2007-04-03 22:58:00,118.94,118.95,118.935,118.95,309299995.0
2007-04-03 22:59:00,118.94,118.95,118.93,118.95,180000001.0
2007-04-03 23:00:00,118.95,118.95,118.91,118.945,377900002.0
2007-04-03 23:01:00,118.94,118.955,118.82,118.955,155500000.0
2007-04-03 23:02:00,118.95,118.95,118.92,118.93,112800000.0
2007-04-03 23:03:00,118.94,118.955,118.94,118.95,118400000.0
2007-04-03 23:04:00,118.95,118.95,118.94,118.94,72000000.0
2007-04-03 23:05:00,118.95,118.96,118.95,118.95,128800000.0
2007-04-03 23:06:00,118.955,118.955,118.94,118.95,410400001.0
2007-04-03 23:07:00,118.95,118.96,118.94,118.94,89600000.0
2007-04-03 23:08:00,118.95,118.96,118.94,118.96,312800000.0
2007-04-03 23:09:00,118.96,118.96,118.95,118.95,127199996.0
2007-04-03 23:10:00,118.96,118.96,118.96,118.96,55200000.0
2007-04-03 23:11:00,118.95,118.96,118.94,118.95,398399998.0
2007-04-03 23:12:00,118.95,118.97,118.95,118.955,541800000.0
2007-04-03 23:13:00,118.955,118.97,118.95,118.96,348799992.0
2007-04-03 23:14:00,118.965,118.97,118.95,118.955,232000000.0
2007-04-03 23:15:00,118.96,118.97,118.95,118.95,205599997.0
2007-04-03 23:16:00,118.96,118.98,118.96,118.96,534399998.0
2007-04-03 23:17:00,118.965,118.97,118.95,118.965,190400002.0
2007-04-03 23:18:00,118.965,118.98,118.96,118.97,269800002.0
2007-04-03 23:19:00,118.97,118.97,118.93,118.95,444000002.0
2007-04-03 23:20:00,118.955,118.96,118.95,118.955,195999998.0
2007-04-03 23:21:00,118.955,118.96,118.955,118.96,99999996.0
2007-04-03 23:22:00,118.96,118.96,118.95,118.96,87200001.0
2007-04-03 23:23:00,118.96,118.96,118.94,118.94,208000003.0
2007-04-03 23:24:00,118.96,118.97,118.95,118.96,251299999.0
2007-04-03 23:25:00,118.965,118.98,118.96,118.97,332000001.0
2007-04-03 23:26:00,118.97,118.98,118.96,118.97,205600002.0
2007-04-03 23:27:00,118.965,118.97,118.96,118.96,439200003.0
2007-04-03 23:28:00,118.96,118.96,118.94,118.94,918399999.0
2007-04-03 23:29:00,118.95,118.95,118.94,118.94,293599996.0
2007-04-03 23:30:00,118.94,118.94,118.92,118.94,368799999.0
2007-04-03 23:31:00,118.94,118.95,118.92,118.93,236799998.0
2007-04-03 23:32:00,118.94,118.94,118.91,118.925,538400000.0
2007-04-03 23:33:00,118.93,118.94,118.92,118.93,126399999.0
2007-04-03 23:34:00,118.93,118.94,118.93,118.94,88000000.0
2007-04-03 23:35:00,118.94,118.94,118.94,118.94,29600000.0
2007-04-03 23:36:00,118.95,118.95,118.925,118.93,479200004.0
2007-04-03 23:37:00,118.935,118.96,118.93,118.94,195200002.0
2007-04-03 23:38:00,118.96,118.96,118.94,118.94,288000000.0
2007-04-03 23:39:00,118.95,118.97,118.94,118.96,112000002.0
2007-04-03 23:40:00,118.95,118.95,118.95,118.95,37600001.0
2007-04-03 23:41:00,118.95,118.95,118.95,118.95,30400000.0
2007-04-03 23:42:00,118.95,118.95,118.95,118.95,97600000.0
2007-04-03 23:43:00,118.945,118.95,118.94,118.95,52800001.0
2007-04-03 23:44:00,118.945,118.96,118.94,118.945,240800001.0
2007-04-03 23:45:00,118.95,118.97,118.945,118.945,267999997.0
2007-04-03 23:46:00,118.945,118.955,118.945,118.955,99200000.0
2007-04-03 23:47:00,118.95,118.96,118.94,118.955,155200001.0
2007-04-03 23:48:00,118.955,118.96,118.95,118.955,132000000.0
2007-04-03 23:49:00,118.96,118.96,118.95,118.95,8000000.0
2007-04-03 23:50:00,118.95,118.96,118.95,118.955,18400000.0
2007-04-03 23:51:00,118.96,118.96,118.95,118.95,22400000.0
2007-04-03 23:52:00,118.95,118.95,118.94,118.94,59200000.0
2007-04-03 23:53:00,118.94,118.94,118.94,118.94,22400000.0
2007-04-03 23:54:00,118.94,118.95,118.94,118.95,50400000.0
2007-04-03 23:55:00,118.945,118.95,118.94,118.94,21600000.0
2007-04-03 23:56:00,118.94,118.95,118.94,118.95,11200000.0
2007-04-03 23:57:00,118.95,118.95,118.935,118.94,84800000.0
2007-04-03 23:58:00,118.95,118.95,118.92,118.92,181599999.0
2007-04-03 23:59:00,118.92,118.92,118.905,118.915,139199996.0
2007-04-04 00:00:00,118.92,118.92,118.9,118.9,143199999.0
2007-04-04 00:01:00,118.9,118.9,118.87,118.88,326299999.0
2007-04-04 00:02:00,118.88,118.89,118.875,118.88,182499997.0
2007-04-04 00:03:00,118.88,118.88,118.87,118.87,27200000.0
2007-04-04 00:04:00,118.865,118.88,118.845,118.88,478299996.0
2007-04-04 00:05:00,118.88,118.88,118.87,118.87,70400000.0
2007-04-04 00:06:00,118.88,118.88,118.865,118.865,42500000.0
2007-04-04 00:07:00,118.87,118.88,118.865,118.87,64000000.0
2007-04-04 00:08:00,118.87,118.88,118.865,118.865,62400000.0
2007-04-04 00:09:00,118.88,118.88,118.87,118.87,54200000.0
2007-04-04 00:10:00,118.88,118.88,118.87,118.87,22600000.0
2007-04-04 00:11:00,118.865,118.87,118.86,118.87,76000000.0
2007-04-04 00:12:00,118.87,118.88,118.86,118.87,102000000.0
2007-04-04 00:13:00,118.87,118.87,118.86,118.87,42400000.0
2007-04-04 00:14:00,118.87,118.87,118.86,118.86,20799999.0
2007-04-04 00:15:00,118.86,118.87,118.86,118.87,56500000.0
2007-04-04 00:16:00,118.87,118.87,118.865,118.865,24000000.0
2007-04-04 00:17:00,118.87,118.87,118.865,118.87,74600000.0
2007-04-04 00:18:00,118.87,118.87,118.86,118.87,124999998.0
2007-04-04 00:19:00,118.87,118.87,118.87,118.87,53600000.0
2007-04-04 00:20:00,118.87,118.87,118.87,118.87,32800000.0
2007-04-04 00:21:00,118.87,118.87,118.87,118.87,22300000.0
2007-04-04 00:22:00,118.87,118.87,118.865,118.87,33100000.0
2007-04-04 00:23:00,118.87,118.87,118.86,118.86,48200000.0
2007-04-04 00:24:00,118.87,118.87,118.86,118.87,43900000.0
2007-04-04 00:25:00,118.87,118.87,118.86,118.87,46000000.0
2007-04-04 00:26:00,118.87,118.87,118.87,118.87,34600000.0
2007-04-04 00:27:00,118.87,118.87,118.86,118.86,65400000.0
2007-04-04 00:28:00,118.86,118.87,118.85,118.85,213200000.0
2007-04-04 00:29:00,118.86,118.86,118.85,118.86,161200000.0
2007-04-04 00:30:00,118.86,118.86,118.85,118.86,167800004.0
2007-04-04 00:31:00,118.86,118.86,118.86,118.86,75799999.0
2007-04-04 00:32:00,118.86,118.86,118.83,118.83,500800001.0
2007-04-04 00:33:00,118.835,118.84,118.825,118.84,319100005.0
2007-04-04 00:34:00,118.83,118.84,118.83,118.84,402799994.0
2007-04-04 00:35:00,118.84,118.85,118.83,118.85,273399996.0
2007-04-04 00:36:00,118.85,118.86,118.84,118.85,688400001.0
2007-04-04 00:37:00,118.855,118.87,118.85,118.85,144500000.0
2007-04-04 00:38:00,118.85,118.85,118.84,118.85,266300002.0
2007-04-04 00:39:00,118.85,118.85,118.845,118.845,223400002.0
2007-04-04 00:40:00,118.85,118.87,118.85,118.86,518199998.0
2007-04-04 00:41:00,118.87,118.87,118.86,118.87,209299998.0
2007-04-04 00:42:00,118.87,118.87,118.85,118.86,52000000.0
2007-04-04 00:43:00,118.86,118.86,118.845,118.845,238699998.0
2007-04-04 00:44:00,118.85,118.86,118.85,118.86,124000000.0
2007-04-04 00:45:00,118.86,118.86,118.845,118.86,268799997.0
2007-04-04 00:46:00,118.86,118.86,118.85,118.85,166200000.0
2007-04-04 00:47:00,118.85,118.85,118.85,118.85,25600000.0
2007-04-04 00:48:00,118.85,118.85,118.85,118.85,49200001.0
2007-04-04 00:49:00,118.85,118.85,118.85,118.85,63300001.0
2007-04-04 00:50:00,118.86,118.86,118.845,118.845,215300004.0
2007-04-04 00:51:00,118.85,118.86,118.85,118.86,47199999.0
2007-04-04 00:52:00,118.86,118.87,118.855,118.855,176100001.0
2007-04-04 00:53:00,118.86,118.87,118.86,118.86,136600000.0
2007-04-04 00:54:00,118.86,118.87,118.855,118.87,198800000.0
2007-04-04 00:55:00,118.87,118.87,118.86,118.87,130400000.0
2007-04-04 00:56:00,118.87,118.87,118.855,118.855,366099999.0
2007-04-04 00:57:00,118.86,118.86,118.855,118.855,48800000.0
2007-04-04 00:58:00,118.86,118.86,118.86,118.86,69800000.0
2007-04-04 00:59:00,118.86,118.87,118.86,118.86,50900000.0
2007-04-04 01:00:00,118.86,118.87,118.855,118.86,180900000.0
2007-04-04 01:01:00,118.86,118.86,118.855,118.855,32500000.0
2007-04-04 01:02:00,118.855,118.855,118.84,118.84,160299997.0
2007-04-04 01:03:00,118.835,118.84,118.835,118.84,299600003.0
2007-04-04 01:04:00,118.84,118.84,118.84,118.84,131500000.0
2007-04-04 01:05:00,118.84,118.84,118.84,118.84,101300000.0
2007-04-04 01:06:00,118.84,118.84,118.84,118.84,16000000.0
2007-04-04 01:07:00,118.835,118.835,118.83,118.83,67999999.0
2007-04-04 01:08:00,118.83,118.83,118.815,118.815,320599996.0
2007-04-04 01:10:00,118.82,118.84,118.82,118.83,343199993.0
2007-04-04 01:11:00,118.83,118.83,118.83,118.83,59999999.0
2007-04-04 01:12:00,118.83,118.83,118.83,118.83,69600000.0
2007-04-04 01:13:00,118.83,118.84,118.825,118.83,678799994.0
2007-04-04 01:14:00,118.83,118.85,118.83,118.83,592799984.0
2007-04-04 01:15:00,118.825,118.83,118.815,118.82,408500002.0
2007-04-04 01:16:00,118.82,118.83,118.82,118.83,56900001.0
2007-04-04 01:17:00,118.825,118.83,118.82,118.82,339300007.0
2007-04-04 01:18:00,118.82,118.82,118.8,118.8,282500002.0
2007-04-04 01:19:00,118.79,118.8,118.77,118.77,1349700025.0
2007-04-04 01:20:00,118.77,118.79,118.77,118.785,1349700025.0
2007-04-04 01:21:00,118.79,118.79,118.775,118.775,670700007.0
2007-04-04 01:22:00,118.79,118.805,118.78,118.795,1392700014.0
2007-04-04 01:23:00,118.8,118.8,118.775,118.785,721800011.0
2007-04-04 01:24:00,118.785,118.805,118.785,118.795,1290200028.0
2007-04-04 01:25:00,118.795,118.795,118.775,118.785,684500016.0
2007-04-04 01:26:00,118.79,118.79,118.785,118.785,39200000.0
2007-04-04 01:27:00,118.79,118.79,118.785,118.785,73600002.0
2007-04-04 01:28:00,118.785,118.785,118.775,118.78,603200001.0
2007-04-04 01:29:00,118.78,118.78,118.77,118.77,357199996.0
2007-04-04 01:30:00,118.77,118.77,118.755,118.77,527899999.0
2007-04-04 01:31:00,118.76,118.78,118.745,118.745,1594300009.0
2007-04-04 01:32:00,118.745,118.77,118.735,118.77,979099998.0
2007-04-04 01:33:00,118.77,118.78,118.77,118.77,360200000.0
2007-04-04 01:34:00,118.77,118.79,118.755,118.785,670499998.0
2007-04-04 01:35:00,118.785,118.785,118.755,118.755,1105299995.0
2007-04-04 01:36:00,118.76,118.78,118.76,118.78,223200001.0
2007-04-04 01:37:00,118.78,118.835,118.78,118.835,929999995.0
2007-04-04 01:38:00,118.835,118.855,118.835,118.85,1482899987.0
2007-04-04 01:39:00,118.85,118.94,118.85,118.94,1374199990.0
2007-04-04 01:40:00,118.935,118.935,118.88,118.88,586200000.0
2007-04-04 01:41:00,118.875,118.9,118.875,118.9,517900003.0
2007-04-04 01:42:00,118.9,118.91,118.88,118.88,385600000.0
2007-04-04 01:43:00,118.88,118.89,118.87,118.89,286200000.0
2007-04-04 01:44:00,118.885,118.9,118.885,118.89,435199998.0
2007-04-04 01:45:00,118.89,118.89,118.875,118.875,678099999.0
2007-04-04 01:46:00,118.89,118.89,118.875,118.89,552699996.0
2007-04-04 01:47:00,118.89,118.89,118.89,118.89,84799998.0
2007-04-04 01:48:00,118.89,118.91,118.89,118.9,291199998.0
2007-04-04 01:49:00,118.91,118.91,118.9,118.9,535899994.0
2007-04-04 01:50:00,118.91,118.92,118.88,118.89,1086799993.0
2007-04-04 01:51:00,118.89,118.89,118.86,118.86,492399997.0
2007-04-04 01:52:00,118.87,118.87,118.86,118.87,511200011.0
2007-04-04 01:53:00,118.87,118.87,118.865,118.865,551100016.0
2007-04-04 01:54:00,118.865,118.9,118.865,118.9,664100006.0
2007-04-04 01:55:00,118.9,118.925,118.9,118.915,1178500031.0
2007-04-04 01:56:00,118.915,118.915,118.88,118.88,753400001.0
2007-04-04 01:57:00,118.89,118.89,118.86,118.875,1029399994.0
2007-04-04 01:58:00,118.88,118.88,118.88,118.88,124000002.0
2007-04-04 01:59:00,118.88,118.88,118.87,118.88,243999998.0
2007-04-04 02:00:00,118.88,118.895,118.87,118.87,1167899985.0
2007-04-04 02:01:00,118.87,118.88,118.86,118.86,830199991.0
2007-04-04 02:02:00,118.86,118.87,118.855,118.87,383800001.0
2007-04-04 02:03:00,118.87,118.88,118.86,118.88,222900000.0
2007-04-04 02:04:00,118.88,118.88,118.87,118.87,234500001.0
2007-04-04 02:05:00,118.87,118.87,118.855,118.86,552600010.0
2007-04-04 02:06:00,118.86,118.86,118.84,118.85,468299994.0
2007-04-04 02:07:00,118.85,118.87,118.84,118.87,870400002.0
2007-04-04 02:08:00,118.87,118.87,118.855,118.865,507300002.0
2007-04-04 02:09:00,118.87,118.87,118.855,118.86,855400007.0
2007-04-04 02:10:00,118.86,118.86,118.855,118.855,405099995.0
2007-04-04 02:11:00,118.86,118.86,118.825,118.835,1750499962.0
2007-04-04 02:12:00,118.835,118.86,118.835,118.84,1723299988.0
2007-04-04 02:13:00,118.85,118.85,118.825,118.83,646899995.0
2007-04-04 02:14:00,118.83,118.83,118.815,118.83,957699986.0
2007-04-04 02:15:00,118.83,118.83,118.8,118.805,1075500001.0
2007-04-04 02:16:00,118.805,118.85,118.805,118.82,1092900005.0
2007-04-04 02:17:00,118.82,118.83,118.8,118.81,695599999.0
2007-04-04 02:18:00,118.81,118.81,118.8,118.8,369800011.0
2007-04-04 02:19:00,118.8,118.81,118.795,118.81,893100013.0
2007-04-04 02:20:00,118.81,118.825,118.8,118.8,1296099998.0
2007-04-04 02:21:00,118.8,118.81,118.78,118.79,404599995.0
2007-04-04 02:22:00,118.78,118.79,118.775,118.78,890299994.0
2007-04-04 02:23:00,118.78,118.79,118.78,118.78,477800004.0
2007-04-04 02:24:00,118.78,118.78,118.72,118.73,1074699999.0
2007-04-04 02:25:00,118.73,118.73,118.7,118.71,996699985.0
2007-04-04 02:26:00,118.71,118.715,118.695,118.7,1294000001.0
2007-04-04 02:27:00,118.7,118.72,118.695,118.71,1474399990.0
2007-04-04 02:28:00,118.71,118.71,118.685,118.71,1093099995.0
2007-04-04 02:29:00,118.695,118.705,118.68,118.7,1574999983.0
2007-04-04 02:30:00,118.7,118.74,118.69,118.735,1147599996.0
2007-04-04 02:31:00,118.735,118.74,118.73,118.74,1010699994.0
2007-04-04 02:32:00,118.74,118.75,118.74,118.74,746199986.0
2007-04-04 02:33:00,118.74,118.75,118.735,118.75,678899989.0
2007-04-04 02:34:00,118.745,118.75,118.74,118.74,1323199982.0
2007-04-04 02:35:00,118.74,118.75,118.74,118.75,560400004.0
2007-04-04 02:36:00,118.75,118.75,118.745,118.745,122300001.0
2007-04-04 02:37:00,118.745,118.76,118.735,118.755,1425300004.0
2007-04-04 02:38:00,118.755,118.77,118.75,118.76,575599997.0
2007-04-04 02:39:00,118.76,118.785,118.76,118.77,809200001.0
2007-04-04 02:40:00,118.77,118.79,118.765,118.775,1082100003.0
2007-04-04 02:41:00,118.78,118.79,118.78,118.78,261700001.0
2007-04-04 02:42:00,118.78,118.8,118.78,118.79,894499995.0
2007-04-04 02:43:00,118.785,118.8,118.785,118.8,869399988.0
2007-04-04 02:44:00,118.8,118.8,118.78,118.78,463399992.0
2007-04-04 02:45:00,118.78,118.79,118.77,118.77,348799997.0
2007-04-04 02:46:00,118.77,118.79,118.77,118.79,387499990.0
2007-04-04 02:47:00,118.79,118.79,118.77,118.78,330400000.0
2007-04-04 02:48:00,118.78,118.79,118.78,118.78,178300000.0
2007-04-04 02:49:00,118.78,118.79,118.77,118.78,897600000.0
2007-04-04 02:50:00,118.78,118.79,118.78,118.79,443199990.0
2007-04-04 02:51:00,118.79,118.79,118.775,118.79,957399993.0
2007-04-04 02:52:00,118.79,118.8,118.785,118.795,1059999999.0
2007-04-04 02:53:00,118.8,118.81,118.795,118.8,1121999989.0
2007-04-04 02:54:00,118.795,118.86,118.795,118.855,1042500003.0
2007-04-04 02:55:00,118.85,118.85,118.82,118.825,800799997.0
2007-04-04 02:56:00,118.825,118.83,118.815,118.83,506500000.0
2007-04-04 02:57:00,118.82,118.86,118.82,118.855,681899994.0
2007-04-04 02:58:00,118.85,118.86,118.83,118.83,726399999.0
2007-04-04 02:59:00,118.83,118.85,118.825,118.85,234399998.0
2007-04-04 03:00:00,118.85,118.86,118.835,118.85,265499996.0
2007-04-04 03:01:00,118.85,118.86,118.845,118.86,190500001.0
2007-04-04 03:02:00,118.86,118.86,118.835,118.855,882499994.0
2007-04-04 03:03:00,118.86,118.875,118.855,118.875,2139499987.0
2007-04-04 03:04:00,118.875,118.875,118.865,118.865,785499995.0
2007-04-04 03:05:00,118.865,118.865,118.845,118.86,1223699998.0
2007-04-04 03:06:00,118.86,118.86,118.845,118.85,402499994.0
2007-04-04 03:07:00,118.845,118.86,118.845,118.86,955100000.0
2007-04-04 03:08:00,118.86,118.86,118.835,118.835,253900000.0
2007-04-04 03:09:00,118.84,118.84,118.83,118.83,311999996.0
2007-04-04 03:10:00,118.83,118.84,118.82,118.83,201199998.0
2007-04-04 03:11:00,118.83,118.83,118.82,118.83,380699996.0
2007-04-04 03:12:00,118.84,118.84,118.82,118.82,255199997.0
2007-04-04 03:13:00,118.82,118.82,118.8,118.81,169100000.0
2007-04-04 03:14:00,118.81,118.81,118.78,118.78,604999999.0
2007-04-04 03:15:00,118.78,118.78,118.745,118.755,478199996.0
2007-04-04 03:16:00,118.755,118.78,118.755,118.77,618100002.0
2007-04-04 03:17:00,118.77,118.77,118.755,118.76,274699997.0
2007-04-04 03:18:00,118.76,118.78,118.76,118.78,485599995.0
2007-04-04 03:19:00,118.78,118.78,118.77,118.78,530099998.0
2007-04-04 03:20:00,118.78,118.79,118.775,118.79,435099994.0
2007-04-04 03:21:00,118.79,118.81,118.79,118.805,651099990.0
2007-04-04 03:22:00,118.81,118.81,118.795,118.81,953599989.0
2007-04-04 03:23:00,118.81,118.81,118.81,118.81,105599998.0
2007-04-04 03:24:00,118.81,118.81,118.8,118.81,654400000.0
2007-04-04 03:25:00,118.81,118.81,118.8,118.8,417600001.0
2007-04-04 03:26:00,118.8,118.8,118.8,118.8,139800004.0
2007-04-04 03:27:00,118.8,118.8,118.79,118.8,94399999.0
2007-04-04 03:28:00,118.79,118.79,118.76,118.77,965900002.0
2007-04-04 03:29:00,118.77,118.77,118.75,118.755,792399990.0
2007-04-04 03:30:00,118.76,118.78,118.76,118.775,621000000.0
2007-04-04 03:31:00,118.775,118.8,118.775,118.79,569699996.0
2007-04-04 03:32:00,118.79,118.8,118.785,118.8,1138799984.0
2007-04-04 03:33:00,118.8,118.8,118.78,118.78,645100003.0
2007-04-04 03:34:00,118.785,118.79,118.78,118.78,397300013.0
2007-04-04 03:35:00,118.78,118.79,118.78,118.78,453500011.0
2007-04-04 03:36:00,118.79,118.79,118.78,118.78,267999998.0
2007-04-04 03:38:00,118.79,118.79,118.78,118.78,253500003.0
2007-04-04 03:39:00,118.78,118.78,118.775,118.78,395700006.0
2007-04-04 03:40:00,118.78,118.78,118.775,118.775,103399999.0
2007-04-04 03:41:00,118.79,118.79,118.755,118.755,749599988.0
2007-04-04 03:42:00,118.755,118.77,118.755,118.76,1336300002.0
2007-04-04 03:43:00,118.76,118.76,118.755,118.76,177099996.0
2007-04-04 03:44:00,118.76,118.77,118.76,118.77,347900005.0
2007-04-04 03:45:00,118.77,118.77,118.75,118.76,324799994.0
2007-04-04 03:46:00,118.76,118.76,118.745,118.75,651800002.0
2007-04-04 03:47:00,118.75,118.75,118.74,118.74,546000005.0
2007-04-04 03:48:00,118.74,118.74,118.73,118.73,282999997.0
2007-04-04 03:49:00,118.73,118.74,118.72,118.73,339599999.0
2007-04-04 03:50:00,118.73,118.74,118.725,118.73,816400005.0
2007-04-04 03:51:00,118.73,118.73,118.72,118.73,335600004.0
2007-04-04 03:52:00,118.73,118.74,118.725,118.74,263000001.0
2007-04-04 03:53:00,118.74,118.74,118.735,118.735,59200000.0
2007-04-04 03:54:00,118.74,118.74,118.74,118.74,30600000.0
2007-04-04 03:55:00,118.74,118.75,118.735,118.735,598200018.0
2007-04-04 03:56:00,118.74,118.75,118.735,118.745,1376699997.0
2007-04-04 03:57:00,118.75,118.76,118.745,118.76,649499996.0
2007-04-04 03:58:00,118.76,118.77,118.755,118.755,1150700006.0
2007-04-04 03:59:00,118.76,118.78,118.75,118.78,841500007.0
2007-04-04 04:00:00,118.78,118.78,118.77,118.77,563100004.0
2007-04-04 04:01:00,118.77,118.78,118.77,118.77,142400000.0
2007-04-04 04:02:00,118.77,118.78,118.77,118.78,170399999.0
2007-04-04 04:03:00,118.78,118.78,118.77,118.78,133000000.0
2007-04-04 04:04:00,118.78,118.78,118.78,118.78,30400000.0
2007-04-04 04:05:00,118.775,118.78,118.77,118.78,143200001.0
2007-04-04 04:06:00,118.78,118.78,118.77,118.77,409499994.0
2007-04-04 04:07:00,118.77,118.77,118.77,118.77,88799997.0
2007-04-04 04:08:00,118.77,118.78,118.77,118.77,278800000.0
2007-04-04 04:09:00,118.77,118.77,118.76,118.76,274000000.0
2007-04-04 04:10:00,118.76,118.77,118.755,118.755,741700010.0
2007-04-04 04:11:00,118.76,118.77,118.76,118.765,111200000.0
2007-04-04 04:12:00,118.765,118.78,118.765,118.77,115999999.0
2007-04-04 04:13:00,118.77,118.77,118.76,118.77,362400003.0
2007-04-04 04:14:00,118.765,118.77,118.755,118.76,259900002.0
2007-04-04 04:15:00,118.76,118.78,118.76,118.77,194400000.0
2007-04-04 04:16:00,118.765,118.77,118.755,118.755,251000001.0
2007-04-04 04:17:00,118.755,118.77,118.755,118.765,248199999.0
2007-04-04 04:18:00,118.78,118.78,118.765,118.77,127000003.0
2007-04-04 04:19:00,118.755,118.77,118.755,118.77,1075400006.0
2007-04-04 04:20:00,118.77,118.77,118.755,118.76,250300000.0
2007-04-04 04:21:00,118.76,118.76,118.755,118.76,128000000.0
2007-04-04 04:22:00,118.76,118.76,118.75,118.75,265599997.0
2007-04-04 04:23:00,118.76,118.76,118.745,118.76,141499999.0
2007-04-04 04:24:00,118.76,118.76,118.745,118.76,310399997.0
2007-04-04 04:25:00,118.755,118.76,118.745,118.755,770200016.0
2007-04-04 04:26:00,118.76,118.765,118.75,118.75,780399998.0
2007-04-04 04:27:00,118.75,118.76,118.75,118.75,426399991.0
2007-04-04 04:28:00,118.76,118.76,118.75,118.75,131199998.0
2007-04-04 04:29:00,118.75,118.76,118.745,118.75,331199988.0
2007-04-04 04:30:00,118.75,118.755,118.74,118.74,561699989.0
2007-04-04 04:31:00,118.74,118.75,118.735,118.745,616099988.0
2007-04-04 04:32:00,118.745,118.75,118.735,118.74,463299997.0
2007-04-04 04:33:00,118.745,118.745,118.73,118.74,571800011.0
2007-04-04 04:34:00,118.74,118.74,118.735,118.74,329500006.0
2007-04-04 04:35:00,118.74,118.74,118.73,118.74,468400008.0
2007-04-04 04:36:00,118.74,118.74,118.74,118.74,151200005.0
2007-04-04 04:37:00,118.74,118.76,118.735,118.735,427200005.0
2007-04-04 04:38:00,118.74,118.74,118.725,118.725,444000010.0
2007-04-04 04:39:00,118.73,118.75,118.73,118.75,440899995.0
2007-04-04 04:40:00,118.75,118.75,118.74,118.74,102399999.0
2007-04-04 04:41:00,118.74,118.74,118.73,118.73,97700001.0
2007-04-04 04:42:00,118.74,118.74,118.72,118.72,501900011.0
2007-04-04 04:43:00,118.73,118.74,118.73,118.74,129599998.0
2007-04-04 04:44:00,118.74,118.74,118.73,118.73,412600001.0
2007-04-04 04:45:00,118.73,118.74,118.725,118.73,478900001.0
2007-04-04 04:46:00,118.73,118.74,118.73,118.73,549599988.0
2007-04-04 04:47:00,118.74,118.75,118.73,118.745,403899999.0
2007-04-04 04:48:00,118.75,118.76,118.75,118.76,298099996.0
2007-04-04 04:49:00,118.76,118.76,118.75,118.75,562399995.0
2007-04-04 04:50:00,118.75,118.76,118.745,118.745,283599997.0
2007-04-04 04:51:00,118.755,118.77,118.735,118.74,1252700010.0
2007-04-04 04:52:00,118.735,118.75,118.735,118.75,330100006.0
2007-04-04 04:53:00,118.75,118.75,118.74,118.75,161900000.0
2007-04-04 04:54:00,118.745,118.745,118.745,118.745,58400002.0
2007-04-04 04:55:00,118.75,118.75,118.745,118.75,60800000.0
2007-04-04 04:56:00,118.75,118.77,118.745,118.76,444899992.0
2007-04-04 04:57:00,118.76,118.76,118.75,118.76,149599998.0
2007-04-04 04:58:00,118.76,118.76,118.75,118.76,134399999.0
2007-04-04 04:59:00,118.76,118.76,118.745,118.75,377599996.0
2007-04-04 05:00:00,118.75,118.75,118.745,118.75,237900004.0
2007-04-04 05:01:00,118.75,118.76,118.745,118.75,330699994.0
2007-04-04 05:02:00,118.75,118.76,118.745,118.745,444099992.0
2007-04-04 05:03:00,118.745,118.75,118.745,118.75,118300000.0
2007-04-04 05:04:00,118.75,118.75,118.745,118.745,31200000.0
2007-04-04 05:05:00,118.75,118.75,118.75,118.75,19200000.0
2007-04-04 05:06:00,118.75,118.75,118.75,118.75,18400000.0
2007-04-04 05:07:00,118.75,118.76,118.75,118.76,104200000.0
2007-04-04 05:08:00,118.76,118.77,118.76,118.76,237600005.0
2007-04-04 05:10:00,118.76,118.78,118.76,118.78,304999999.0
2007-04-04 05:11:00,118.78,118.78,118.77,118.78,155500000.0
2007-04-04 05:12:00,118.78,118.78,118.775,118.78,100500000.0
2007-04-04 05:13:00,118.78,118.78,118.76,118.76,546400000.0
2007-04-04 05:14:00,118.76,118.77,118.755,118.77,718199995.0
2007-04-04 05:15:00,118.77,118.78,118.77,118.78,360700000.0
2007-04-04 05:16:00,118.78,118.78,118.765,118.77,487100005.0
2007-04-04 05:17:00,118.77,118.8,118.765,118.795,654199994.0
2007-04-04 05:18:00,118.8,118.84,118.8,118.81,1543999996.0
2007-04-04 05:19:00,118.81,118.85,118.81,118.84,667199999.0
2007-04-04 05:20:00,118.84,118.85,118.83,118.835,320900001.0
2007-04-04 05:21:00,118.84,118.86,118.84,118.85,702100004.0
2007-04-04 05:22:00,118.85,118.85,118.825,118.825,1082599992.0
2007-04-04 05:23:00,118.825,118.86,118.825,118.845,420499997.0
2007-04-04 05:24:00,118.85,118.85,118.815,118.835,991899987.0
2007-04-04 05:25:00,118.84,118.86,118.825,118.855,486799998.0
2007-04-04 05:26:00,118.87,118.91,118.87,118.89,1676199997.0
2007-04-04 05:27:00,118.885,118.895,118.875,118.875,1676199997.0
2007-04-04 05:28:00,118.875,118.875,118.865,118.875,668799996.0
2007-04-04 05:29:00,118.88,118.895,118.875,118.875,1206600017.0
2007-04-04 05:30:00,118.875,118.895,118.875,118.895,902199994.0
2007-04-04 05:31:00,118.895,118.895,118.885,118.895,1014599990.0
2007-04-04 05:32:00,118.895,118.895,118.885,118.895,1465999987.0
2007-04-04 05:33:00,118.895,118.895,118.885,118.885,1268400005.0
2007-04-04 05:34:00,118.885,118.885,118.855,118.875,1162000000.0
2007-04-04 05:35:00,118.875,118.885,118.87,118.875,1217899995.0
2007-04-04 05:36:00,118.875,118.875,118.855,118.865,505600007.0
2007-04-04 05:37:00,118.865,118.875,118.865,118.875,1039099991.0
2007-04-04 05:38:00,118.88,118.88,118.865,118.875,1002000016.0
2007-04-04 05:39:00,118.88,118.88,118.865,118.865,939200000.0
2007-04-04 05:40:00,118.865,118.885,118.865,118.875,499200001.0
2007-04-04 05:41:00,118.88,118.885,118.875,118.885,94399999.0
2007-04-04 05:42:00,118.885,118.885,118.875,118.885,850400018.0
2007-04-04 05:43:00,118.885,118.885,118.885,118.885,253600004.0
2007-04-04 05:44:00,118.89,118.89,118.885,118.885,23200000.0
2007-04-04 05:45:00,118.89,118.89,118.885,118.885,88000002.0
2007-04-04 05:46:00,118.89,118.895,118.885,118.895,759200011.0
2007-04-04 05:47:00,118.895,118.895,118.885,118.885,405800001.0
2007-04-04 05:48:00,118.885,118.885,118.875,118.885,332700002.0
2007-04-04 05:49:00,118.885,118.885,118.875,118.875,568600001.0
2007-04-04 05:50:00,118.88,118.895,118.875,118.885,1194600001.0
2007-04-04 05:51:00,118.885,118.885,118.875,118.875,689999996.0
2007-04-04 05:52:00,118.875,118.875,118.855,118.865,1333900011.0
2007-04-04 05:53:00,118.865,118.885,118.855,118.875,1382400013.0
2007-04-04 05:54:00,118.875,118.885,118.875,118.885,1167600000.0
2007-04-04 05:55:00,118.89,118.895,118.885,118.895,581500000.0
2007-04-04 05:56:00,118.895,118.915,118.895,118.915,1402100007.0
2007-04-04 05:57:00,118.915,118.915,118.885,118.905,1428299999.0
2007-04-04 05:58:00,118.905,118.905,118.905,118.905,430299998.0
2007-04-04 05:59:00,118.905,118.935,118.885,118.9,798500005.0
2007-04-04 06:00:00,118.9,118.95,118.9,118.95,906100001.0
2007-04-04 06:01:00,118.945,118.95,118.93,118.93,285799997.0
2007-04-04 06:02:00,118.93,118.93,118.92,118.93,182800000.0
2007-04-04 06:03:00,118.94,118.94,118.92,118.92,418899998.0
2007-04-04 06:04:00,118.92,118.93,118.9,118.9,597200009.0
2007-04-04 06:05:00,118.895,118.91,118.89,118.895,510599996.0
2007-04-04 06:06:00,118.895,118.895,118.88,118.89,228800004.0
2007-04-04 06:07:00,118.9,118.9,118.875,118.885,857100000.0
2007-04-04 06:08:00,118.895,118.91,118.885,118.895,1369500003.0
2007-04-04 06:09:00,118.9,118.91,118.895,118.91,295399998.0
2007-04-04 06:10:00,118.91,118.91,118.905,118.91,126999998.0
2007-04-04 06:11:00,118.91,118.93,118.9,118.92,414399994.0
2007-04-04 06:12:00,118.93,118.93,118.91,118.91,255999998.0
2007-04-04 06:13:00,118.91,118.91,118.89,118.89,355999997.0
2007-04-04 06:14:00,118.89,118.89,118.83,118.84,767600002.0
2007-04-04 06:15:00,118.84,118.86,118.83,118.84,676499997.0
2007-04-04 06:16:00,118.84,118.855,118.835,118.84,766300000.0
2007-04-04 06:17:00,118.85,118.86,118.845,118.86,148800002.0
2007-04-04 06:18:00,118.86,118.86,118.84,118.85,361100003.0
2007-04-04 06:19:00,118.85,118.85,118.84,118.85,201599999.0
2007-04-04 06:20:00,118.85,118.85,118.84,118.85,344099992.0
2007-04-04 06:21:00,118.85,118.86,118.85,118.86,362299995.0
2007-04-04 06:22:00,118.86,118.86,118.845,118.845,541300002.0
2007-04-04 06:23:00,118.845,118.86,118.845,118.845,513500004.0
2007-04-04 06:24:00,118.85,118.86,118.85,118.86,332799991.0
2007-04-04 06:25:00,118.85,118.86,118.84,118.85,269699993.0
2007-04-04 06:26:00,118.85,118.86,118.84,118.85,690399979.0
2007-04-04 06:27:00,118.85,118.89,118.85,118.89,813499982.0
2007-04-04 06:28:00,118.89,118.895,118.875,118.875,946700011.0
2007-04-04 06:29:00,118.89,118.89,118.88,118.89,147099998.0
2007-04-04 06:30:00,118.89,118.9,118.885,118.9,905300007.0
2007-04-04 06:31:00,118.9,118.9,118.89,118.89,391800001.0
2007-04-04 06:32:00,118.89,118.9,118.89,118.89,240799996.0
2007-04-04 06:33:00,118.89,118.9,118.885,118.9,782900007.0
2007-04-04 06:34:00,118.9,118.9,118.9,118.9,40800000.0
2007-04-04 06:35:00,118.9,118.91,118.895,118.895,292500001.0
2007-04-04 06:36:00,118.9,118.9,118.88,118.885,1267999995.0
2007-04-04 06:37:00,118.89,118.91,118.89,118.91,561299993.0
2007-04-04 06:38:00,118.905,118.91,118.9,118.9,293600002.0
2007-04-04 06:39:00,118.9,118.95,118.895,118.95,1327499987.0
2007-04-04 06:40:00,118.945,118.945,118.925,118.94,433899994.0
2007-04-04 06:41:00,118.93,118.94,118.915,118.925,940100011.0
2007-04-04 06:42:00,118.93,118.93,118.93,118.93,5800000.0
2007-04-04 06:43:00,118.92,118.925,118.905,118.915,777599994.0
2007-04-04 06:44:00,118.92,118.92,118.905,118.915,623799998.0
2007-04-04 06:45:00,118.92,118.92,118.91,118.91,134199999.0
2007-04-04 06:46:00,118.905,118.92,118.905,118.91,443799998.0
2007-04-04 06:47:00,118.91,118.91,118.895,118.895,605000000.0
2007-04-04 06:48:00,118.91,118.91,118.9,118.9,54400000.0
2007-04-04 06:49:00,118.9,118.9,118.9,118.9,153600000.0
2007-04-04 06:50:00,118.9,118.92,118.9,118.92,358000004.0
2007-04-04 06:51:00,118.92,118.92,118.91,118.92,228900003.0
2007-04-04 06:52:00,118.92,118.93,118.915,118.925,478399996.0
2007-04-04 06:53:00,118.92,118.93,118.915,118.92,492499992.0
2007-04-04 06:54:00,118.92,118.92,118.92,118.92,25600000.0
2007-04-04 06:55:00,118.92,118.92,118.92,118.92,13600000.0
2007-04-04 06:56:00,118.92,118.92,118.91,118.91,828799974.0
2007-04-04 06:57:00,118.92,118.92,118.895,118.895,1012600007.0
2007-04-04 06:58:00,118.9,118.9,118.885,118.89,1113700004.0
2007-04-04 06:59:00,118.89,118.9,118.885,118.9,527600000.0
2007-04-04 07:00:00,118.9,118.9,118.885,118.9,811899997.0
2007-04-04 07:01:00,118.9,118.91,118.9,118.91,785600014.0
2007-04-04 07:02:00,118.905,118.91,118.89,118.89,559199994.0
2007-04-04 07:03:00,118.89,118.89,118.875,118.875,674900006.0
2007-04-04 07:04:00,118.875,118.89,118.875,118.88,674599997.0
2007-04-04 07:05:00,118.88,118.88,118.87,118.88,473600005.0
2007-04-04 07:06:00,118.88,118.89,118.865,118.88,915100011.0
2007-04-04 07:07:00,118.88,118.88,118.875,118.88,445100008.0
2007-04-04 07:08:00,118.88,118.89,118.88,118.89,128900001.0
2007-04-04 07:09:00,118.885,118.89,118.875,118.89,381599999.0
2007-04-04 07:10:00,118.89,118.89,118.88,118.89,147999999.0
2007-04-04 07:11:00,118.89,118.89,118.875,118.89,697400007.0
2007-04-04 07:12:00,118.89,118.89,118.875,118.89,189100000.0
2007-04-04 07:13:00,118.9,118.92,118.885,118.92,677599991.0
2007-04-04 07:14:00,118.92,118.94,118.905,118.91,1093200009.0
2007-04-04 07:15:00,118.905,118.92,118.895,118.9,641699996.0
2007-04-04 07:16:00,118.9,118.9,118.89,118.89,70200001.0
2007-04-04 07:17:00,118.89,118.89,118.88,118.88,306499999.0
2007-04-04 07:18:00,118.875,118.88,118.85,118.87,868500010.0
2007-04-04 07:19:00,118.86,118.9,118.86,118.9,832600000.0
2007-04-04 07:20:00,118.9,118.9,118.88,118.885,591300003.0
2007-04-04 07:21:00,118.885,118.89,118.88,118.89,369999999.0
2007-04-04 07:22:00,118.9,118.91,118.89,118.9,526299996.0
2007-04-04 07:23:00,118.9,118.91,118.895,118.895,512200006.0
2007-04-04 07:24:00,118.895,118.9,118.885,118.89,650700001.0
2007-04-04 07:25:00,118.89,118.9,118.89,118.89,259999996.0
2007-04-04 07:26:00,118.9,118.91,118.89,118.9,446400000.0
2007-04-04 07:27:00,118.89,118.9,118.885,118.89,414399996.0
2007-04-04 07:28:00,118.9,118.9,118.885,118.885,370399996.0
2007-04-04 07:29:00,118.89,118.89,118.88,118.89,139999998.0
2007-04-04 07:30:00,118.89,118.89,118.89,118.89,184799995.0
2007-04-04 07:31:00,118.89,118.9,118.89,118.9,140899997.0
2007-04-04 07:32:00,118.895,118.91,118.895,118.9,218799998.0
2007-04-04 07:33:00,118.9,118.91,118.9,118.91,51200000.0
2007-04-04 07:34:00,118.9,118.92,118.9,118.92,271200000.0
2007-04-04 07:35:00,118.925,118.93,118.915,118.92,513600002.0
2007-04-04 07:36:00,118.92,118.92,118.91,118.91,148099998.0
2007-04-04 07:37:00,118.91,118.91,118.91,118.91,100799994.0
2007-04-04 07:38:00,118.91,118.92,118.91,118.91,243199998.0
2007-04-04 07:39:00,118.91,118.91,118.9,118.91,82400000.0
2007-04-04 07:40:00,118.91,118.92,118.905,118.91,152799999.0
2007-04-04 07:41:00,118.92,118.93,118.92,118.93,182799999.0
2007-04-04 07:42:00,118.93,118.93,118.92,118.93,120800000.0
2007-04-04 07:43:00,118.93,118.95,118.93,118.95,768899995.0
2007-04-04 07:44:00,118.95,118.95,118.94,118.94,403499997.0
2007-04-04 07:45:00,118.94,118.95,118.93,118.935,971400005.0
2007-04-04 07:46:00,118.935,118.94,118.925,118.94,1081000028.0
2007-04-04 07:47:00,118.94,118.94,118.925,118.935,565400001.0
2007-04-04 07:48:00,118.94,118.945,118.93,118.94,394899998.0
2007-04-04 07:49:00,118.945,118.95,118.94,118.95,420399994.0
2007-04-04 07:50:00,118.95,118.95,118.94,118.94,243499993.0
2007-04-04 07:51:00,118.94,118.97,118.94,118.97,492600000.0
2007-04-04 07:52:00,118.97,118.98,118.96,118.965,575699996.0
2007-04-04 07:53:00,118.97,119.01,118.93,118.96,1540199994.0
2007-04-04 07:54:00,118.96,118.97,118.935,118.945,1038300005.0
2007-04-04 07:55:00,118.945,118.96,118.89,118.9,1283100006.0
2007-04-04 07:56:00,118.9,118.93,118.89,118.93,623000000.0
2007-04-04 07:57:00,118.93,118.95,118.92,118.93,608299990.0
2007-04-04 07:58:00,118.94,118.94,118.92,118.93,427399996.0
2007-04-04 07:59:00,118.93,118.94,118.91,118.925,1333400008.0
2007-04-04 08:00:00,118.925,118.93,118.865,118.865,1499999993.0
2007-04-04 08:01:00,118.855,118.87,118.82,118.82,1532800003.0
2007-04-04 08:02:00,118.82,118.84,118.785,118.83,1533000002.0
2007-04-04 08:03:00,118.83,118.85,118.83,118.85,656900002.0
2007-04-04 08:04:00,118.86,118.87,118.84,118.84,654299995.0
2007-04-04 08:05:00,118.84,118.86,118.84,118.86,644500004.0
2007-04-04 08:06:00,118.86,118.87,118.85,118.85,513599997.0
2007-04-04 08:07:00,118.85,118.86,118.835,118.84,497999992.0
2007-04-04 08:08:00,118.83,118.84,118.825,118.84,968199988.0
2007-04-04 08:09:00,118.84,118.84,118.815,118.83,677300002.0
2007-04-04 08:10:00,118.84,118.84,118.835,118.84,306300000.0
2007-04-04 08:11:00,118.84,118.85,118.84,118.85,346399996.0
2007-04-04 08:12:00,118.84,118.85,118.84,118.845,984699986.0
2007-04-04 08:13:00,118.84,118.85,118.82,118.82,1099199988.0
2007-04-04 08:14:00,118.82,118.84,118.795,118.84,1325200007.0
2007-04-04 08:15:00,118.84,118.84,118.83,118.83,727099995.0
2007-04-04 08:16:00,118.84,118.84,118.83,118.83,743999985.0
2007-04-04 08:17:00,118.84,118.88,118.84,118.87,522200002.0
2007-04-04 08:18:00,118.87,118.88,118.855,118.875,1223100000.0
2007-04-04 08:19:00,118.87,118.87,118.86,118.87,173999997.0
2007-04-04 08:20:00,118.87,118.915,118.87,118.91,1534399978.0
2007-04-04 08:21:00,118.91,118.96,118.91,118.935,1727799997.0
2007-04-04 08:22:00,118.935,118.94,118.91,118.91,1194499995.0
2007-04-04 08:23:00,118.91,118.91,118.88,118.89,502400000.0
2007-04-04 08:24:00,118.89,118.9,118.855,118.86,664300001.0
2007-04-04 08:25:00,118.855,118.87,118.845,118.86,835700011.0
2007-04-04 08:26:00,118.86,118.86,118.86,118.86,246400000.0
2007-04-04 08:27:00,118.86,118.87,118.855,118.87,530099991.0
2007-04-04 08:28:00,118.87,118.88,118.87,118.87,376000001.0
2007-04-04 08:29:00,118.87,118.89,118.865,118.88,798399995.0
2007-04-04 08:30:00,118.88,118.88,118.88,118.88,157600000.0
2007-04-04 08:31:00,118.88,118.89,118.88,118.88,91800000.0
2007-04-04 08:32:00,118.89,118.89,118.86,118.86,342700001.0
2007-04-04 08:33:00,118.86,118.87,118.86,118.865,225100003.0
2007-04-04 08:34:00,118.87,118.88,118.865,118.865,439899998.0
2007-04-04 08:35:00,118.88,118.88,118.87,118.88,282100004.0
2007-04-04 08:36:00,118.875,118.875,118.86,118.87,220000000.0
2007-04-04 08:37:00,118.87,118.87,118.87,118.87,51000000.0
2007-04-04 08:38:00,118.87,118.87,118.85,118.85,200699999.0
2007-04-04 08:39:00,118.86,118.86,118.845,118.85,462999997.0
2007-04-04 08:40:00,118.86,118.86,118.85,118.86,216600003.0
2007-04-04 08:41:00,118.86,118.87,118.85,118.87,490799989.0
2007-04-04 08:42:00,118.87,118.89,118.87,118.875,490399998.0
2007-04-04 08:43:00,118.88,118.885,118.875,118.875,277099998.0
2007-04-04 08:44:00,118.875,118.89,118.865,118.88,394800002.0
2007-04-04 08:45:00,118.88,118.88,118.86,118.87,603399997.0
2007-04-04 08:46:00,118.87,118.88,118.865,118.87,627200000.0
2007-04-04 08:47:00,118.87,118.87,118.855,118.86,336399996.0
2007-04-04 08:48:00,118.86,118.86,118.845,118.86,504499996.0
2007-04-04 08:49:00,118.86,118.9,118.86,118.885,622300005.0
2007-04-04 08:50:00,118.89,118.91,118.875,118.91,898799998.0
2007-04-04 08:51:00,118.91,118.93,118.895,118.93,1078300003.0
2007-04-04 08:52:00,118.925,118.94,118.91,118.93,435200001.0
2007-04-04 08:53:00,118.93,118.99,118.92,118.98,1680600011.0
2007-04-04 08:54:00,118.975,118.98,118.96,118.975,1269499996.0
2007-04-04 08:55:00,118.98,118.98,118.94,118.96,1071400010.0
2007-04-04 08:56:00,118.96,118.98,118.95,118.97,1048800006.0
2007-04-04 08:57:00,118.965,118.98,118.95,118.98,686200001.0
2007-04-04 08:58:00,118.98,119.0,118.97,118.97,777900000.0
2007-04-04 08:59:00,118.97,118.97,118.92,118.92,627100001.0
2007-04-04 09:00:00,118.92,118.93,118.89,118.89,447299998.0
2007-04-04 09:01:00,118.9,118.91,118.89,118.895,1431100006.0
2007-04-04 09:02:00,118.9,118.92,118.895,118.92,913099990.0
2007-04-04 09:03:00,118.92,118.94,118.915,118.92,626199994.0
2007-04-04 09:04:00,118.915,118.92,118.885,118.9,979000000.0
2007-04-04 09:05:00,118.9,118.91,118.89,118.9,725600006.0
2007-04-04 09:06:00,118.895,118.91,118.855,118.86,875299998.0
2007-04-04 09:07:00,118.865,118.91,118.865,118.9,814500004.0
2007-04-04 09:08:00,118.9,118.9,118.875,118.895,773000001.0
2007-04-04 09:09:00,118.905,118.91,118.89,118.9,614399992.0
2007-04-04 09:10:00,118.895,118.895,118.845,118.845,679000000.0
2007-04-04 09:11:00,118.85,118.86,118.84,118.84,300400000.0
2007-04-04 09:12:00,118.84,118.85,118.805,118.83,1046599993.0
2007-04-04 09:13:00,118.83,118.83,118.82,118.82,486100000.0
2007-04-04 09:14:00,118.82,118.83,118.8,118.83,871699998.0
2007-04-04 09:15:00,118.83,118.83,118.81,118.81,393399996.0
2007-04-04 09:16:00,118.81,118.83,118.81,118.83,1826999971.0
2007-04-04 09:17:00,118.83,118.84,118.82,118.82,1340599985.0
2007-04-04 09:18:00,118.82,118.83,118.8,118.81,670700004.0
2007-04-04 09:19:00,118.81,118.83,118.805,118.81,294000000.0
2007-04-04 09:20:00,118.81,118.83,118.805,118.82,1070500009.0
2007-04-04 09:21:00,118.82,118.83,118.82,118.82,937199996.0
2007-04-04 09:22:00,118.82,118.85,118.82,118.845,1013899997.0
2007-04-04 09:23:00,118.85,118.86,118.845,118.85,410099988.0
2007-04-04 09:24:00,118.86,118.89,118.86,118.87,231799998.0
2007-04-04 09:25:00,118.87,118.87,118.85,118.85,433899995.0
2007-04-04 09:26:00,118.85,118.86,118.83,118.83,547800001.0
2007-04-04 09:27:00,118.825,118.84,118.815,118.825,595999990.0
2007-04-04 09:28:00,118.825,118.83,118.795,118.81,1044800002.0
2007-04-04 09:29:00,118.81,118.83,118.81,118.82,490399996.0
2007-04-04 09:30:00,118.82,118.825,118.81,118.82,414200002.0
2007-04-04 09:31:00,118.815,118.82,118.785,118.8,895099999.0
2007-04-04 09:32:00,118.8,118.8,118.78,118.78,610600008.0
2007-04-04 09:33:00,118.78,118.81,118.78,118.8,765599997.0
2007-04-04 09:34:00,118.8,118.81,118.795,118.8,1666500000.0
2007-04-04 09:35:00,118.8,118.81,118.78,118.78,1227599997.0
2007-04-04 09:36:00,118.78,118.79,118.77,118.78,785600002.0
2007-04-04 09:37:00,118.78,118.78,118.76,118.78,947399990.0
2007-04-04 09:38:00,118.78,118.78,118.76,118.78,754900001.0
2007-04-04 09:39:00,118.78,118.8,118.77,118.785,684699999.0
2007-04-04 09:40:00,118.79,118.8,118.785,118.8,665899997.0
2007-04-04 09:41:00,118.8,118.81,118.79,118.805,513899994.0
2007-04-04 09:42:00,118.81,118.82,118.795,118.81,1742499994.0
2007-04-04 09:43:00,118.8,118.82,118.8,118.805,400099999.0
2007-04-04 09:44:00,118.805,118.81,118.79,118.81,1364000008.0
2007-04-04 09:45:00,118.81,118.81,118.805,118.805,395899998.0
2007-04-04 09:46:00,118.8,118.8,118.76,118.78,1679500012.0
2007-04-04 09:47:00,118.78,118.81,118.78,118.8,1084900005.0
2007-04-04 09:48:00,118.8,118.81,118.8,118.8,1067200009.0
2007-04-04 09:49:00,118.8,118.82,118.8,118.81,1110199996.0
2007-04-04 09:50:00,118.81,118.83,118.8,118.825,932399984.0
2007-04-04 09:51:00,118.825,118.84,118.815,118.82,1651099998.0
2007-04-04 09:52:00,118.82,118.83,118.795,118.81,1761799988.0
2007-04-04 09:53:00,118.805,118.82,118.805,118.82,1207999967.0
2007-04-04 09:54:00,118.82,118.84,118.815,118.83,1373550015.0
2007-04-04 09:55:00,118.83,118.83,118.81,118.81,1096300006.0
2007-04-04 09:56:00,118.82,118.83,118.82,118.82,767800013.0
2007-04-04 09:57:00,118.82,118.84,118.82,118.83,729899985.0
2007-04-04 09:58:00,118.84,118.87,118.835,118.85,1131900012.0
2007-04-04 09:59:00,118.86,118.86,118.83,118.83,1796599986.0
2007-04-04 10:00:00,118.83,118.83,118.8,118.805,1631399967.0
2007-04-04 10:01:00,118.81,118.81,118.8,118.805,1043700001.0
2007-04-04 10:02:00,118.81,118.81,118.79,118.8,564099999.0
2007-04-04 10:03:00,118.8,118.8,118.79,118.8,1139700017.0
2007-04-04 10:04:00,118.8,118.8,118.785,118.79,789900008.0
2007-04-04 10:05:00,118.785,118.81,118.785,118.8,1741100035.0
2007-04-04 10:06:00,118.8,118.8,118.79,118.79,243199999.0
2007-04-04 10:07:00,118.79,118.8,118.785,118.79,738099988.0
2007-04-04 10:08:00,118.79,118.8,118.79,118.8,432800006.0
2007-04-04 10:09:00,118.8,118.8,118.785,118.795,708900003.0
2007-04-04 10:10:00,118.795,118.82,118.795,118.81,1845800016.0
2007-04-04 10:11:00,118.805,118.82,118.79,118.8,1541800006.0
2007-04-04 10:12:00,118.795,118.8,118.75,118.76,1046499985.0
2007-04-04 10:13:00,118.76,118.76,118.74,118.76,857499982.0
2007-04-04 10:14:00,118.75,118.76,118.745,118.75,730999981.0
2007-04-04 10:15:00,118.76,118.76,118.68,118.7,1667099989.0
2007-04-04 10:16:00,118.7,118.71,118.64,118.64,1667099989.0
2007-04-04 10:17:00,118.62,118.67,118.6,118.65,1005000000.0
2007-04-04 10:18:00,118.65,118.7,118.65,118.69,1005000000.0
2007-04-04 10:19:00,118.69,118.695,118.67,118.69,1451999990.0
2007-04-04 10:20:00,118.695,118.71,118.68,118.71,947399996.0
2007-04-04 10:21:00,118.71,118.71,118.695,118.71,860300001.0
2007-04-04 10:22:00,118.7,118.73,118.7,118.72,748399998.0
2007-04-04 10:23:00,118.72,118.735,118.71,118.71,861499988.0
2007-04-04 10:24:00,118.71,118.73,118.705,118.715,2043699999.0
2007-04-04 10:25:00,118.72,118.75,118.715,118.73,727099985.0
2007-04-04 10:26:00,118.74,118.76,118.735,118.75,358099999.0
2007-04-04 10:27:00,118.76,118.76,118.735,118.735,797199997.0
2007-04-04 10:28:00,118.74,118.74,118.71,118.71,1203799981.0
2007-04-04 10:29:00,118.72,118.73,118.71,118.72,505299999.0
2007-04-04 10:30:00,118.72,118.75,118.72,118.73,965299997.0
2007-04-04 10:31:00,118.73,118.74,118.72,118.74,508099994.0
2007-04-04 10:32:00,118.74,118.75,118.735,118.74,707600002.0
2007-04-04 10:33:00,118.74,118.75,118.74,118.75,512800001.0
2007-04-04 10:34:00,118.75,118.75,118.74,118.75,397600000.0
2007-04-04 10:35:00,118.74,118.76,118.735,118.755,1896300004.0
2007-04-04 10:36:00,118.755,118.77,118.745,118.77,1199799998.0
2007-04-04 10:37:00,118.77,118.78,118.755,118.755,991400000.0
2007-04-04 10:38:00,118.755,118.82,118.755,118.82,791599997.0
2007-04-04 10:39:00,118.82,118.82,118.79,118.795,662399997.0
2007-04-04 10:40:00,118.8,118.8,118.785,118.79,593400002.0
2007-04-04 10:41:00,118.795,118.83,118.785,118.81,1191400005.0
2007-04-04 10:42:00,118.81,118.81,118.795,118.795,712100007.0
2007-04-04 10:43:00,118.795,118.8,118.79,118.8,852700021.0
2007-04-04 10:44:00,118.8,118.8,118.79,118.79,705099986.0
2007-04-04 10:45:00,118.79,118.82,118.785,118.81,1509099995.0
2007-04-04 10:46:00,118.81,118.83,118.795,118.805,1171399986.0
2007-04-04 10:47:00,118.805,118.81,118.79,118.8,2126500012.0
2007-04-04 10:48:00,118.8,118.81,118.79,118.8,1053499988.0
2007-04-04 10:49:00,118.8,118.85,118.8,118.82,1145699986.0
2007-04-04 10:50:00,118.82,118.82,118.815,118.82,1248199988.0
2007-04-04 10:51:00,118.82,118.82,118.805,118.82,1577900007.0
2007-04-04 10:52:00,118.82,118.85,118.82,118.84,526100000.0
2007-04-04 10:53:00,118.84,118.86,118.84,118.84,505399991.0
2007-04-04 10:54:00,118.84,118.84,118.835,118.84,272599997.0
2007-04-04 10:55:00,118.84,118.85,118.83,118.83,201899997.0
2007-04-04 10:56:00,118.83,118.86,118.83,118.85,515100002.0
2007-04-04 10:57:00,118.85,118.85,118.835,118.835,566599992.0
2007-04-04 10:58:00,118.84,118.85,118.825,118.83,513999998.0
2007-04-04 10:59:00,118.83,118.84,118.83,118.83,122400000.0
2007-04-04 11:00:00,118.83,118.83,118.825,118.83,333300002.0
2007-04-04 11:01:00,118.83,118.83,118.79,118.79,614000001.0
2007-04-04 11:02:00,118.79,118.81,118.79,118.81,503500004.0
2007-04-04 11:03:00,118.81,118.81,118.79,118.79,236500000.0
2007-04-04 11:04:00,118.79,118.79,118.755,118.755,868100000.0
2007-04-04 11:05:00,118.755,118.77,118.755,118.76,584600004.0
2007-04-04 11:06:00,118.76,118.76,118.755,118.755,700199989.0
2007-04-04 11:07:00,118.76,118.76,118.75,118.76,539300000.0
2007-04-04 11:08:00,118.76,118.78,118.76,118.78,1050400005.0
2007-04-04 11:09:00,118.78,118.79,118.77,118.79,671300000.0
2007-04-04 11:10:00,118.79,118.79,118.78,118.78,401800000.0
2007-04-04 11:11:00,118.78,118.79,118.78,118.785,336900000.0
2007-04-04 11:12:00,118.79,118.79,118.79,118.79,97800000.0
2007-04-04 11:13:00,118.79,118.8,118.79,118.79,65400000.0
2007-04-04 11:14:00,118.79,118.79,118.77,118.77,349999999.0
2007-04-04 11:15:00,118.77,118.78,118.76,118.76,264000004.0
2007-04-04 11:16:00,118.76,118.76,118.725,118.74,1337999997.0
2007-04-04 11:17:00,118.74,118.75,118.735,118.74,1050099996.0
2007-04-04 11:18:00,118.74,118.74,118.725,118.73,830199986.0
2007-04-04 11:19:00,118.74,118.74,118.73,118.73,292799993.0
2007-04-04 11:20:00,118.74,118.74,118.725,118.74,369699997.0
2007-04-04 11:21:00,118.74,118.75,118.73,118.73,425100001.0
2007-04-04 11:22:00,118.73,118.745,118.725,118.745,524299988.0
2007-04-04 11:23:00,118.745,118.75,118.745,118.745,297249994.0
2007-04-04 11:24:00,118.745,118.78,118.745,118.765,1102849992.0
2007-04-04 11:25:00,118.77,118.78,118.765,118.78,228199999.0
2007-04-04 11:26:00,118.78,118.78,118.775,118.78,245600000.0
2007-04-04 11:27:00,118.78,118.78,118.765,118.775,564999992.0
2007-04-04 11:28:00,118.775,118.81,118.775,118.81,640000001.0
2007-04-04 11:29:00,118.8,118.81,118.795,118.8,494400002.0
2007-04-04 11:30:00,118.8,118.8,118.79,118.79,48800000.0
2007-04-04 11:31:00,118.81,118.81,118.79,118.81,35200000.0
2007-04-04 11:32:00,118.8,118.81,118.8,118.81,35200000.0
2007-04-04 11:33:00,118.805,118.81,118.805,118.81,35200000.0
2007-04-04 11:34:00,118.8,118.8,118.785,118.8,904700003.0
2007-04-04 11:35:00,118.795,118.8,118.785,118.8,360500001.0
2007-04-04 11:36:00,118.8,118.8,118.79,118.8,303399998.0
2007-04-04 11:37:00,118.8,118.82,118.8,118.815,433699996.0
2007-04-04 11:38:00,118.81,118.815,118.81,118.815,131999997.0
2007-04-04 11:39:00,118.815,118.815,118.805,118.81,264199995.0
2007-04-04 11:40:00,118.82,118.82,118.81,118.81,483099982.0
2007-04-04 11:41:00,118.81,118.82,118.795,118.8,651599997.0
2007-04-04 11:42:00,118.8,118.81,118.79,118.81,399199999.0
2007-04-04 11:43:00,118.805,118.81,118.8,118.8,193100000.0
2007-04-04 11:44:00,118.8,118.81,118.8,118.805,481699996.0
2007-04-04 11:45:00,118.81,118.82,118.795,118.81,802399995.0
2007-04-04 11:46:00,118.81,118.81,118.805,118.805,185699998.0
2007-04-04 11:47:00,118.81,118.82,118.81,118.82,130999999.0
2007-04-04 11:48:00,118.82,118.84,118.82,118.83,297719996.0
2007-04-04 11:49:00,118.825,118.85,118.825,118.84,745100018.0
2007-04-04 11:50:00,118.85,118.865,118.84,118.855,939699996.0
2007-04-04 11:51:00,118.85,118.86,118.845,118.85,661999994.0
2007-04-04 11:52:00,118.85,118.86,118.835,118.86,470500003.0
2007-04-04 11:53:00,118.86,118.87,118.855,118.87,1157499992.0
2007-04-04 11:54:00,118.87,118.87,118.845,118.845,432599996.0
2007-04-04 11:55:00,118.85,118.9,118.845,118.9,633400000.0
2007-04-04 11:56:00,118.89,118.945,118.88,118.94,554800000.0
2007-04-04 11:57:00,118.94,118.94,118.905,118.92,687399996.0
2007-04-04 11:58:00,118.92,118.92,118.9,118.91,416800000.0
2007-04-04 11:59:00,118.91,118.945,118.91,118.925,464799998.0
2007-04-04 12:00:00,118.925,118.94,118.89,118.9,801800003.0
2007-04-04 12:01:00,118.9,118.92,118.895,118.92,882899996.0
2007-04-04 12:02:00,118.91,118.94,118.905,118.94,740700001.0
2007-04-04 12:03:00,118.94,118.95,118.935,118.94,267500000.0
2007-04-04 12:04:00,118.94,118.95,118.93,118.945,478400003.0
2007-04-04 12:05:00,118.945,118.96,118.94,118.95,566400000.0
2007-04-04 12:06:00,118.95,118.95,118.93,118.935,286399998.0
2007-04-04 12:07:00,118.935,118.935,118.91,118.91,488899995.0
2007-04-04 12:08:00,118.91,118.92,118.89,118.9,493700000.0
2007-04-04 12:09:00,118.9,118.91,118.895,118.895,322600000.0
2007-04-04 12:10:00,118.9,118.91,118.885,118.91,218999998.0
2007-04-04 12:11:00,118.91,118.91,118.895,118.895,551900000.0
2007-04-04 12:12:00,118.895,118.9,118.89,118.9,598499997.0
2007-04-04 12:13:00,118.9,118.94,118.9,118.925,1304000006.0
2007-04-04 12:14:00,118.93,118.95,118.93,118.935,578600006.0
2007-04-04 12:15:00,118.94,118.94,118.93,118.93,296900000.0
2007-04-04 12:16:00,118.93,118.94,118.93,118.93,210811996.0
2007-04-04 12:17:00,118.93,118.94,118.92,118.93,300900000.0
2007-04-04 12:18:00,118.93,118.93,118.91,118.92,428599992.0
2007-04-04 12:19:00,118.91,118.94,118.905,118.94,1571699982.0
2007-04-04 12:20:00,118.93,118.95,118.93,118.945,269899995.0
2007-04-04 12:21:00,118.945,118.98,118.945,118.97,909800006.0
2007-04-04 12:22:00,118.97,118.98,118.95,118.95,1130300007.0
2007-04-04 12:23:00,118.96,118.96,118.935,118.945,497500003.0
2007-04-04 12:24:00,118.945,118.95,118.92,118.92,345300002.0
2007-04-04 12:25:00,118.92,118.93,118.91,118.93,532799997.0
2007-04-04 12:26:00,118.93,118.93,118.915,118.92,695099992.0
2007-04-04 12:27:00,118.92,118.92,118.895,118.895,349600001.0
2007-04-04 12:28:00,118.9,118.91,118.88,118.89,811900009.0
2007-04-04 12:29:00,118.89,118.89,118.865,118.89,526699998.0
2007-04-04 12:30:00,118.89,118.9,118.85,118.86,810600009.0
2007-04-04 12:31:00,118.86,118.91,118.86,118.9,1820500003.0
2007-04-04 12:32:00,118.9,118.91,118.88,118.89,1068099992.0
2007-04-04 12:33:00,118.9,118.91,118.895,118.9,669199998.0
2007-04-04 12:34:00,118.9,118.91,118.89,118.91,553100000.0
2007-04-04 12:35:00,118.9,118.92,118.9,118.92,936499994.0
2007-04-04 12:36:00,118.92,118.93,118.91,118.92,1327099975.0
2007-04-04 12:37:00,118.92,118.92,118.885,118.89,1078500004.0
2007-04-04 12:38:00,118.89,118.9,118.85,118.87,1127299991.0
2007-04-04 12:39:00,118.87,118.87,118.86,118.87,337100003.0
2007-04-04 12:40:00,118.87,118.89,118.86,118.88,796900002.0
2007-04-04 12:41:00,118.89,118.89,118.875,118.88,609500002.0
2007-04-04 12:42:00,118.88,118.88,118.865,118.875,897599999.0
2007-04-04 12:43:00,118.875,118.88,118.865,118.865,609899991.0
2007-04-04 12:44:00,118.88,118.88,118.875,118.88,480500006.0
2007-04-04 12:45:00,118.88,118.88,118.88,118.88,171200005.0
2007-04-04 12:46:00,118.88,118.88,118.88,118.88,209600005.0
2007-04-04 12:47:00,118.88,118.89,118.88,118.89,958400017.0
2007-04-04 12:48:00,118.885,118.91,118.875,118.905,1093599993.0
2007-04-04 12:49:00,118.91,118.92,118.905,118.915,1180499989.0
2007-04-04 12:50:00,118.92,118.92,118.905,118.92,267800002.0
2007-04-04 12:51:00,118.93,118.95,118.93,118.94,358000003.0
2007-04-04 12:52:00,118.94,118.96,118.94,118.955,563899995.0
2007-04-04 12:53:00,118.955,118.96,118.935,118.94,462299999.0
2007-04-04 12:54:00,118.94,118.95,118.94,118.95,253499999.0
2007-04-04 12:55:00,118.95,118.95,118.92,118.92,559800001.0
2007-04-04 12:56:00,118.92,118.98,118.92,118.98,932199993.0
2007-04-04 12:57:00,118.98,118.99,118.935,118.95,820199994.0
2007-04-04 12:58:00,118.95,118.97,118.95,118.96,792499997.0
2007-04-04 12:59:00,118.96,118.97,118.94,118.96,1024400000.0
2007-04-04 13:00:00,118.96,119.0,118.955,118.97,1287800004.0
2007-04-04 13:01:00,118.97,119.07,118.97,119.045,1767999994.0
2007-04-04 13:02:00,119.04,119.06,119.01,119.03,1982599996.0
2007-04-04 13:03:00,119.03,119.04,118.955,118.96,1755599992.0
2007-04-04 13:04:00,118.96,118.96,118.86,118.87,1468599986.0
2007-04-04 13:05:00,118.87,118.91,118.86,118.91,1494899995.0
2007-04-04 13:06:00,118.915,118.95,118.915,118.93,446799997.0
2007-04-04 13:07:00,118.93,118.93,118.9,118.9,923400005.0
2007-04-04 13:08:00,118.9,118.94,118.9,118.93,1303700007.0
2007-04-04 13:09:00,118.93,118.945,118.925,118.945,1001100008.0
2007-04-04 13:10:00,118.945,118.96,118.93,118.94,959700005.0
2007-04-04 13:11:00,118.95,118.99,118.945,118.99,1658499988.0
2007-04-04 13:12:00,119.0,119.03,118.99,119.03,2065000009.0
2007-04-04 13:13:00,119.03,119.07,119.015,119.04,2145700015.0
2007-04-04 13:14:00,119.04,119.06,119.025,119.035,1729099995.0
2007-04-04 13:15:00,119.035,119.08,119.035,119.08,1584200000.0
2007-04-04 13:16:00,119.08,119.08,119.06,119.07,1092900003.0
2007-04-04 13:17:00,119.065,119.08,119.055,119.055,944700003.0
2007-04-04 13:18:00,119.055,119.07,119.05,119.05,554199997.0
2007-04-04 13:19:00,119.06,119.06,119.03,119.04,203599999.0
2007-04-04 13:20:00,119.04,119.04,119.005,119.02,628499999.0
2007-04-04 13:21:00,119.02,119.02,119.01,119.02,228400000.0
2007-04-04 13:22:00,119.02,119.02,119.01,119.01,91300000.0
2007-04-04 13:23:00,119.01,119.02,119.01,119.01,325099996.0
2007-04-04 13:24:00,119.01,119.01,119.01,119.01,40000000.0
2007-04-04 13:25:00,119.01,119.01,119.01,119.01,108799998.0
2007-04-04 13:26:00,119.01,119.01,118.965,118.965,556399996.0
2007-04-04 13:27:00,118.965,118.98,118.955,118.97,648900001.0
2007-04-04 13:28:00,118.98,119.0,118.98,119.0,335300001.0
2007-04-04 13:29:00,119.0,119.02,118.98,118.99,660999996.0
2007-04-04 13:30:00,118.99,118.99,118.975,118.99,648600004.0
2007-04-04 13:31:00,118.99,118.99,118.98,118.985,543599997.0
2007-04-04 13:32:00,118.99,118.99,118.965,118.98,566299990.0
2007-04-04 13:33:00,118.98,118.98,118.97,118.98,602499995.0
2007-04-04 13:34:00,118.98,118.99,118.98,118.985,289099997.0
2007-04-04 13:35:00,118.99,118.99,118.97,118.97,233399996.0
2007-04-04 13:36:00,118.965,118.98,118.965,118.98,758700002.0
2007-04-04 13:37:00,118.98,118.98,118.98,118.98,18400000.0
2007-04-04 13:38:00,118.98,118.98,118.97,118.97,189599994.0
2007-04-04 13:39:00,118.97,118.97,118.955,118.96,510000008.0
2007-04-04 13:40:00,118.96,118.97,118.955,118.96,417400002.0
2007-04-04 13:41:00,118.965,118.98,118.965,118.965,355999993.0
2007-04-04 13:42:00,118.965,118.97,118.95,118.96,209599996.0
2007-04-04 13:43:00,118.95,118.96,118.93,118.94,466999994.0
2007-04-04 13:44:00,118.94,118.94,118.93,118.93,263899997.0
2007-04-04 13:45:00,118.93,118.93,118.91,118.93,849399998.0
2007-04-04 13:46:00,118.93,118.93,118.915,118.92,557900015.0
2007-04-04 13:47:00,118.92,118.92,118.92,118.92,184400002.0
2007-04-04 13:48:00,118.92,118.93,118.915,118.92,819500017.0
2007-04-04 13:49:00,118.92,118.925,118.91,118.925,675300011.0
2007-04-04 13:50:00,118.92,118.93,118.92,118.92,147099999.0
2007-04-04 13:51:00,118.915,118.92,118.905,118.91,702899991.0
2007-04-04 13:52:00,118.91,118.915,118.875,118.875,1139900001.0
2007-04-04 13:53:00,118.875,118.89,118.855,118.855,495199995.0
2007-04-04 13:54:00,118.855,118.875,118.855,118.875,1301200022.0
2007-04-04 13:55:00,118.875,118.9,118.875,118.885,523299991.0
2007-04-04 13:56:00,118.89,118.9,118.885,118.9,415500001.0
2007-04-04 13:57:00,118.9,118.9,118.885,118.89,792400001.0
2007-04-04 13:58:00,118.89,118.93,118.885,118.91,936899986.0
2007-04-04 13:59:00,118.91,118.91,118.88,118.885,602399997.0
2007-04-04 14:00:00,118.88,118.88,118.865,118.87,891500000.0
2007-04-04 14:01:00,118.875,118.9,118.87,118.9,1254800001.0
2007-04-04 14:02:00,118.9,118.9,118.87,118.88,1771300007.0
2007-04-04 14:03:00,118.88,118.91,118.88,118.89,925599996.0
2007-04-04 14:04:00,118.89,118.9,118.875,118.885,1681199979.0
2007-04-04 14:05:00,118.885,118.9,118.88,118.885,1150099999.0
2007-04-04 14:06:00,118.89,118.9,118.885,118.895,509899994.0
2007-04-04 14:07:00,118.895,118.91,118.895,118.91,729199993.0
2007-04-04 14:08:00,118.905,118.955,118.905,118.95,1437799990.0
2007-04-04 14:09:00,118.95,118.97,118.945,118.97,1046199983.0
2007-04-04 14:10:00,118.97,118.99,118.97,118.98,492499996.0
2007-04-04 14:11:00,118.98,119.0,118.975,118.98,902700003.0
2007-04-04 14:12:00,118.98,118.99,118.97,118.98,333600000.0
2007-04-04 14:13:00,118.98,118.98,118.925,118.925,247100000.0
2007-04-04 14:14:00,118.925,118.95,118.91,118.94,326099998.0
2007-04-04 14:15:00,118.94,118.96,118.855,118.94,1210300000.0
2007-04-04 14:16:00,118.94,118.95,118.905,118.905,845300000.0
2007-04-04 14:17:00,118.91,118.92,118.91,118.92,230399998.0
2007-04-04 14:18:00,118.92,118.92,118.885,118.885,577400005.0
2007-04-04 14:19:00,118.88,118.885,118.84,118.855,2041300005.0
2007-04-04 14:20:00,118.86,118.86,118.83,118.845,1587579996.0
2007-04-04 14:21:00,118.84,118.845,118.815,118.82,1970600000.0
2007-04-04 14:22:00,118.815,118.83,118.805,118.83,857999999.0
2007-04-04 14:23:00,118.83,118.85,118.83,118.85,301800000.0
2007-04-04 14:24:00,118.85,118.85,118.825,118.835,1050600004.0
2007-04-04 14:25:00,118.83,118.86,118.83,118.86,596099996.0
2007-04-04 14:26:00,118.855,118.855,118.84,118.85,408399994.0
2007-04-04 14:27:00,118.845,118.845,118.835,118.84,198400001.0
2007-04-04 14:28:00,118.84,118.88,118.84,118.88,1053199991.0
2007-04-04 14:29:00,118.88,118.91,118.87,118.875,1147099999.0
2007-04-04 14:30:00,118.88,118.89,118.865,118.88,409200006.0
2007-04-04 14:31:00,118.88,118.88,118.865,118.87,545100003.0
2007-04-04 14:32:00,118.86,118.87,118.86,118.87,132200000.0
2007-04-04 14:33:00,118.87,118.87,118.845,118.85,557599998.0
2007-04-04 14:34:00,118.85,118.86,118.84,118.84,692300080.0
2007-04-04 14:35:00,118.84,118.85,118.84,118.85,673700001.0
2007-04-04 14:36:00,118.85,118.87,118.84,118.87,502599995.0
2007-04-04 14:37:00,118.87,118.87,118.845,118.85,652306999.0
2007-04-04 14:38:00,118.85,118.88,118.85,118.88,500200001.0
2007-04-04 14:39:00,118.88,118.88,118.86,118.86,956200008.0
2007-04-04 14:40:00,118.86,118.87,118.84,118.84,401879996.0
2007-04-04 14:41:00,118.84,118.85,118.84,118.85,578199999.0
2007-04-04 14:42:00,118.85,118.86,118.835,118.86,780600002.0
2007-04-04 14:43:00,118.86,118.86,118.84,118.84,411200002.0
2007-04-04 14:44:00,118.84,118.86,118.835,118.86,1715699975.0
2007-04-04 14:45:00,118.86,118.86,118.835,118.84,512490000.0
2007-04-04 14:46:00,118.84,118.85,118.835,118.85,1585770009.0
2007-04-04 14:47:00,118.85,118.85,118.84,118.84,1684239965.0
2007-04-04 14:48:00,118.845,118.85,118.84,118.85,366479993.0
2007-04-04 14:49:00,118.85,118.88,118.85,118.875,541599999.0
2007-04-04 14:50:00,118.87,118.89,118.87,118.885,630499996.0
2007-04-04 14:51:00,118.89,118.89,118.875,118.875,432700005.0
2007-04-04 14:52:00,118.88,118.88,118.86,118.86,528000002.0
2007-04-04 14:53:00,118.86,118.86,118.845,118.845,688099999.0
2007-04-04 14:54:00,118.845,118.86,118.84,118.85,481299999.0
2007-04-04 14:55:00,118.85,118.87,118.845,118.87,1109400011.0
2007-04-04 14:56:00,118.87,118.88,118.86,118.86,693400006.0
2007-04-04 14:57:00,118.86,118.86,118.845,118.86,566800006.0
2007-04-04 14:58:00,118.86,118.86,118.85,118.85,297600000.0
2007-04-04 14:59:00,118.85,118.85,118.82,118.82,1152299998.0
2007-04-04 15:00:00,118.82,118.83,118.81,118.82,928600006.0
2007-04-04 15:01:00,118.82,118.82,118.8,118.8,760900003.0
2007-04-04 15:02:00,118.8,118.81,118.78,118.79,1189399999.0
2007-04-04 15:03:00,118.79,118.79,118.775,118.78,273600000.0
2007-04-04 15:04:00,118.78,118.79,118.775,118.78,180400000.0
2007-04-04 15:05:00,118.78,118.79,118.775,118.775,270500001.0
2007-04-04 15:06:00,118.8,118.805,118.775,118.775,461100004.0
2007-04-04 15:07:00,118.78,118.79,118.775,118.78,230100000.0
2007-04-04 15:08:00,118.78,118.78,118.775,118.78,180000000.0
2007-04-04 15:09:00,118.78,118.79,118.775,118.785,97100000.0
2007-04-04 15:10:00,118.79,118.91,118.79,118.86,1806700004.0
2007-04-04 15:11:00,118.84,118.93,118.84,118.9,1806700004.0
2007-04-04 15:12:00,118.89,118.89,118.85,118.88,1806700004.0
2007-04-04 15:13:00,118.87,118.9,118.855,118.9,1806700004.0
2007-04-04 15:14:00,118.9,118.9,118.82,118.84,1068900003.0
2007-04-04 15:15:00,118.84,118.85,118.82,118.83,1041799992.0
2007-04-04 15:16:00,118.83,118.83,118.8,118.8,1034799994.0
2007-04-04 15:17:00,118.8,118.84,118.8,118.815,910919986.0
2007-04-04 15:18:00,118.815,118.83,118.81,118.81,1031599997.0
2007-04-04 15:19:00,118.81,118.82,118.81,118.81,498799994.0
2007-04-04 15:20:00,118.81,118.82,118.79,118.79,822299995.0
2007-04-04 15:21:00,118.79,118.8,118.77,118.77,519899995.0
2007-04-04 15:22:00,118.78,118.79,118.77,118.78,902799995.0
2007-04-04 15:23:00,118.79,118.81,118.785,118.81,1508499980.0
2007-04-04 15:24:00,118.81,118.82,118.79,118.8,1290199988.0
2007-04-04 15:25:00,118.8,118.82,118.785,118.795,1304199994.0
2007-04-04 15:26:00,118.795,118.81,118.785,118.79,1446999981.0
2007-04-04 15:27:00,118.79,118.79,118.77,118.77,1006999997.0
2007-04-04 15:28:00,118.77,118.78,118.77,118.78,268599998.0
2007-04-04 15:29:00,118.78,118.79,118.78,118.79,843399999.0
2007-04-04 15:30:00,118.79,118.8,118.775,118.775,698300004.0
2007-04-04 15:31:00,118.775,118.775,118.735,118.75,1342199984.0
2007-04-04 15:32:00,118.75,118.78,118.74,118.775,1508399998.0
2007-04-04 15:33:00,118.77,118.78,118.76,118.765,623799998.0
2007-04-04 15:34:00,118.77,118.79,118.77,118.79,409799996.0
2007-04-04 15:35:00,118.785,118.79,118.78,118.79,340300003.0
2007-04-04 15:36:00,118.79,118.82,118.79,118.81,641799988.0
2007-04-04 15:37:00,118.81,118.83,118.805,118.82,1158299995.0
2007-04-04 15:38:00,118.82,118.83,118.815,118.83,540200000.0
2007-04-04 15:39:00,118.84,118.86,118.84,118.84,886599996.0
2007-04-04 15:40:00,118.845,118.845,118.835,118.84,28000000.0
2007-04-04 15:41:00,118.81,118.83,118.8,118.83,125600000.0
2007-04-04 15:42:00,118.81,118.83,118.81,118.81,125600000.0
2007-04-04 15:43:00,118.815,118.82,118.81,118.82,125600000.0
2007-04-04 15:44:00,118.82,118.82,118.795,118.805,564999998.0
2007-04-04 15:45:00,118.805,118.81,118.795,118.8,386700005.0
2007-04-04 15:46:00,118.805,118.81,118.8,118.805,115900001.0
2007-04-04 15:47:00,118.81,118.81,118.8,118.81,288700001.0
2007-04-04 15:48:00,118.8,118.8,118.78,118.79,605800000.0
2007-04-04 15:49:00,118.79,118.79,118.775,118.78,409999999.0
2007-04-04 15:50:00,118.785,118.79,118.78,118.78,156800000.0
2007-04-04 15:51:00,118.78,118.79,118.775,118.79,631199993.0
2007-04-04 15:52:00,118.79,118.79,118.775,118.78,915700003.0
2007-04-04 15:53:00,118.78,118.79,118.77,118.77,683200004.0
2007-04-04 15:54:00,118.77,118.78,118.77,118.78,1050700001.0
2007-04-04 15:55:00,118.78,118.815,118.78,118.8,1180200002.0
2007-04-04 15:56:00,118.8,118.81,118.795,118.805,1285299994.0
2007-04-04 15:57:00,118.81,118.83,118.805,118.82,943500003.0
2007-04-04 15:58:00,118.82,118.84,118.82,118.825,690099996.0
2007-04-04 15:59:00,118.825,118.84,118.795,118.83,889300004.0
2007-04-04 16:00:00,118.83,118.83,118.72,118.81,1006700001.0
2007-04-04 16:01:00,118.81,118.81,118.74,118.74,935200002.0
2007-04-04 16:02:00,118.74,118.76,118.715,118.745,1026900004.0
2007-04-04 16:03:00,118.745,118.76,118.715,118.74,981499999.0
2007-04-04 16:04:00,118.735,118.74,118.68,118.69,1154700000.0
2007-04-04 16:05:00,118.67,118.69,118.65,118.66,1037600005.0
2007-04-04 16:06:00,118.67,118.69,118.65,118.68,1037600005.0
2007-04-04 16:07:00,118.69,118.75,118.69,118.74,1037600005.0
2007-04-04 16:08:00,118.74,118.75,118.73,118.735,1037600005.0
2007-04-04 16:09:00,118.735,118.74,118.71,118.72,685000000.0
2007-04-04 16:10:00,118.725,118.735,118.72,118.735,1128199995.0
2007-04-04 16:11:00,118.73,118.74,118.725,118.73,374799997.0
2007-04-04 16:12:00,118.74,118.74,118.72,118.74,558999991.0
2007-04-04 16:13:00,118.74,118.75,118.735,118.74,667799995.0
2007-04-04 16:14:00,118.74,118.74,118.72,118.73,484799998.0
2007-04-04 16:15:00,118.73,118.73,118.715,118.715,280700002.0
2007-04-04 16:16:00,118.72,118.73,118.71,118.715,1636800013.0
2007-04-04 16:17:00,118.715,118.74,118.715,118.74,710299992.0
2007-04-04 16:18:00,118.74,118.75,118.73,118.73,455900001.0
2007-04-04 16:19:00,118.73,118.745,118.71,118.72,1224199998.0
2007-04-04 16:20:00,118.72,118.72,118.71,118.715,597199999.0
2007-04-04 16:21:00,118.72,118.72,118.71,118.72,553199998.0
2007-04-04 16:22:00,118.72,118.725,118.69,118.7,503299999.0
2007-04-04 16:23:00,118.7,118.72,118.69,118.71,346600001.0
2007-04-04 16:24:00,118.72,118.74,118.71,118.73,425100001.0
2007-04-04 16:25:00,118.735,118.745,118.72,118.73,329300000.0
2007-04-04 16:26:00,118.73,118.735,118.715,118.73,325100001.0
2007-04-04 16:27:00,118.73,118.74,118.72,118.735,162900000.0
2007-04-04 16:28:00,118.74,118.74,118.73,118.735,211800000.0
2007-04-04 16:29:00,118.73,118.73,118.72,118.73,385500002.0
2007-04-04 16:30:00,118.73,118.74,118.72,118.735,381600001.0
2007-04-04 16:31:00,118.73,118.735,118.72,118.73,139000000.0
2007-04-04 16:32:00,118.73,118.73,118.705,118.705,429799999.0
2007-04-04 16:33:00,118.705,118.71,118.665,118.68,999700003.0
2007-04-04 16:34:00,118.68,118.69,118.655,118.67,884100007.0
2007-04-04 16:35:00,118.66,118.68,118.65,118.655,942200002.0
2007-04-04 16:36:00,118.66,118.67,118.65,118.66,1019000007.0
2007-04-04 16:37:00,118.66,118.66,118.6,118.62,840899999.0
2007-04-04 16:38:00,118.62,118.66,118.62,118.63,1097900012.0
2007-04-04 16:39:00,118.63,118.64,118.615,118.63,918099994.0
2007-04-04 16:40:00,118.62,118.65,118.61,118.65,876900000.0
2007-04-04 16:41:00,118.64,118.67,118.64,118.67,705800003.0
2007-04-04 16:42:00,118.67,118.68,118.66,118.66,921300000.0
2007-04-04 16:43:00,118.67,118.67,118.64,118.65,627799996.0
2007-04-04 16:44:00,118.65,118.66,118.645,118.66,1054700010.0
2007-04-04 16:45:00,118.66,118.67,118.65,118.655,1402299998.0
2007-04-04 16:46:00,118.66,118.66,118.625,118.625,955299992.0
2007-04-04 16:47:00,118.625,118.625,118.605,118.605,1474929997.0
2007-04-04 16:48:00,118.605,118.61,118.58,118.58,1169199997.0
2007-04-04 16:49:00,118.59,118.61,118.575,118.6,440999998.0
2007-04-04 16:50:00,118.6,118.6,118.55,118.56,645000000.0
2007-04-04 16:51:00,118.55,118.6,118.55,118.575,1248999986.0
2007-04-04 16:52:00,118.575,118.62,118.565,118.61,1425399988.0
2007-04-04 16:53:00,118.605,118.635,118.6,118.62,668300000.0
2007-04-04 16:54:00,118.63,118.64,118.62,118.62,272000001.0
2007-04-04 16:55:00,118.62,118.63,118.62,118.63,353299999.0
2007-04-04 16:56:00,118.62,118.63,118.61,118.62,274600001.0
2007-04-04 16:57:00,118.62,118.63,118.61,118.62,578300003.0
2007-04-04 16:58:00,118.615,118.65,118.615,118.635,1208900003.0
2007-04-04 16:59:00,118.65,118.66,118.59,118.59,230500000.0
2007-04-04 17:00:00,118.61,118.61,118.6,118.61,230500000.0
2007-04-04 17:01:00,118.61,118.62,118.61,118.61,232999996.0
2007-04-04 17:02:00,118.61,118.61,118.575,118.59,1213199987.0
2007-04-04 17:03:00,118.58,118.61,118.58,118.61,667799995.0
2007-04-04 17:04:00,118.61,118.62,118.605,118.62,220300002.0
2007-04-04 17:05:00,118.62,118.64,118.615,118.615,1504499999.0
2007-04-04 17:06:00,118.615,118.63,118.605,118.63,1074900003.0
2007-04-04 17:07:00,118.62,118.63,118.595,118.605,1185899997.0
2007-04-04 17:08:00,118.61,118.635,118.605,118.615,1257799995.0
2007-04-04 17:09:00,118.615,118.62,118.615,118.62,1307999998.0
2007-04-04 17:10:00,118.62,118.62,118.61,118.61,605799991.0
2007-04-04 17:11:00,118.61,118.62,118.61,118.62,253600000.0
2007-04-04 17:12:00,118.62,118.62,118.6,118.61,482400002.0
2007-04-04 17:13:00,118.61,118.63,118.605,118.62,934599997.0
2007-04-04 17:14:00,118.62,118.62,118.61,118.62,1001899993.0
2007-04-04 17:15:00,118.62,118.635,118.615,118.635,1552400008.0
2007-04-04 17:16:00,118.64,118.65,118.62,118.62,1452999984.0
2007-04-04 17:17:00,118.62,118.645,118.615,118.62,1452999984.0
2007-04-04 17:18:00,118.63,118.66,118.62,118.65,1701099987.0
2007-04-04 17:19:00,118.66,118.66,118.65,118.66,1701099987.0
2007-04-04 17:20:00,118.655,118.675,118.655,118.665,1701099987.0
2007-04-04 17:21:00,118.665,118.675,118.665,118.665,752799991.0
2007-04-04 17:22:00,118.665,118.695,118.665,118.695,627199999.0
2007-04-04 17:23:00,118.695,118.71,118.685,118.71,1637899990.0
2007-04-04 17:24:00,118.72,118.76,118.72,118.74,582700001.0
2007-04-04 17:25:00,118.74,118.75,118.73,118.74,641199995.0
2007-04-04 17:26:00,118.74,118.75,118.74,118.74,137599999.0
2007-04-04 17:27:00,118.74,118.74,118.71,118.71,600900005.0
2007-04-04 17:28:00,118.71,118.71,118.695,118.7,209300004.0
2007-04-04 17:29:00,118.71,118.71,118.675,118.68,356600000.0
2007-04-04 17:30:00,118.68,118.69,118.67,118.68,382000000.0
2007-04-04 17:31:00,118.675,118.69,118.67,118.69,314599995.0
2007-04-04 17:32:00,118.69,118.7,118.68,118.68,396900003.0
2007-04-04 17:33:00,118.68,118.68,118.665,118.67,503499991.0
2007-04-04 17:34:00,118.66,118.67,118.645,118.66,1766100000.0
2007-04-04 17:35:00,118.66,118.66,118.645,118.66,1021700008.0
2007-04-04 17:36:00,118.66,118.67,118.655,118.66,1233199991.0
2007-04-04 17:37:00,118.67,118.72,118.655,118.72,558400003.0
2007-04-04 17:38:00,118.71,118.71,118.695,118.695,982199990.0
2007-04-04 17:39:00,118.7,118.71,118.695,118.7,497199999.0
2007-04-04 17:40:00,118.705,118.71,118.695,118.71,401500001.0
2007-04-04 17:41:00,118.705,118.71,118.7,118.7,310299994.0
2007-04-04 17:42:00,118.7,118.71,118.69,118.71,1073299990.0
2007-04-04 17:43:00,118.71,118.73,118.71,118.72,391299995.0
2007-04-04 17:44:00,118.72,118.72,118.71,118.71,297199993.0
2007-04-04 17:45:00,118.71,118.71,118.695,118.695,206199999.0
2007-04-04 17:46:00,118.695,118.71,118.695,118.71,526399999.0
2007-04-04 17:47:00,118.71,118.72,118.7,118.7,245800000.0
2007-04-04 17:48:00,118.71,118.72,118.695,118.715,330200003.0
2007-04-04 17:49:00,118.71,118.73,118.705,118.73,367699994.0
2007-04-04 17:50:00,118.725,118.73,118.715,118.715,509900002.0
2007-04-04 17:51:00,118.72,118.72,118.71,118.71,222400000.0
2007-04-04 17:52:00,118.71,118.71,118.7,118.7,192300000.0
2007-04-04 17:53:00,118.705,118.73,118.7,118.72,227699996.0
2007-04-04 17:54:00,118.72,118.73,118.71,118.71,190399994.0
2007-04-04 17:55:00,118.71,118.72,118.71,118.715,230999998.0
2007-04-04 17:56:00,118.725,118.725,118.715,118.72,565199995.0
2007-04-04 17:57:00,118.72,118.72,118.72,118.72,48800000.0
2007-04-04 17:58:00,118.72,118.73,118.715,118.73,347599995.0
2007-04-04 17:59:00,118.72,118.74,118.72,118.72,1153899978.0
2007-04-04 18:00:00,118.72,118.72,118.695,118.72,842199989.0
2007-04-04 18:01:00,118.73,118.73,118.72,118.72,511699991.0
2007-04-04 18:02:00,118.72,118.73,118.71,118.73,775099991.0
2007-04-04 18:03:00,118.73,118.745,118.73,118.74,377899999.0
2007-04-04 18:04:00,118.74,118.75,118.735,118.75,485199999.0
2007-04-04 18:05:00,118.755,118.77,118.735,118.735,1324200004.0
2007-04-04 18:06:00,118.73,118.74,118.7,118.72,1533699994.0
2007-04-04 18:07:00,118.72,118.74,118.715,118.725,1034000000.0
2007-04-04 18:08:00,118.725,118.77,118.725,118.77,1397299973.0
2007-04-04 18:09:00,118.77,118.79,118.77,118.785,1265299978.0
2007-04-04 18:10:00,118.785,118.8,118.775,118.79,1379999987.0
2007-04-04 18:11:00,118.79,118.81,118.79,118.81,1010299983.0
2007-04-04 18:12:00,118.805,118.82,118.795,118.81,653899996.0
2007-04-04 18:13:00,118.815,118.835,118.815,118.82,1358799991.0
2007-04-04 18:14:00,118.82,118.82,118.81,118.82,416499997.0
2007-04-04 18:15:00,118.82,118.82,118.81,118.81,207299994.0
2007-04-04 18:16:00,118.81,118.82,118.8,118.8,617099993.0
2007-04-04 18:17:00,118.81,118.82,118.805,118.805,335899998.0
2007-04-04 18:18:00,118.81,118.825,118.805,118.81,740700007.0
2007-04-04 18:19:00,118.81,118.81,118.78,118.79,613600006.0
2007-04-04 18:20:00,118.79,118.8,118.79,118.8,338900004.0
2007-04-04 18:21:00,118.8,118.8,118.795,118.8,602000003.0
2007-04-04 18:22:00,118.795,118.8,118.785,118.8,1081800002.0
2007-04-04 18:23:00,118.8,118.82,118.8,118.81,525199999.0
2007-04-04 18:24:00,118.82,118.82,118.79,118.8,950699995.0
2007-04-04 18:25:00,118.8,118.81,118.8,118.8,628499994.0
2007-04-04 18:26:00,118.81,118.81,118.8,118.81,153700002.0
2007-04-04 18:27:00,118.81,118.81,118.795,118.795,222399999.0
2007-04-04 18:28:00,118.79,118.79,118.78,118.78,418599995.0
2007-04-04 18:29:00,118.78,118.81,118.78,118.8,604199992.0
2007-04-04 18:30:00,118.8,118.8,118.78,118.78,895499987.0
2007-04-04 18:31:00,118.78,118.79,118.78,118.785,191300001.0
2007-04-04 18:32:00,118.79,118.8,118.785,118.79,286200005.0
2007-04-04 18:33:00,118.79,118.8,118.785,118.795,667100004.0
2007-04-04 18:34:00,118.79,118.79,118.78,118.78,624500002.0
2007-04-04 18:35:00,118.78,118.79,118.775,118.79,651799998.0
2007-04-04 18:36:00,118.79,118.81,118.79,118.8,352099996.0
2007-04-04 18:37:00,118.8,118.81,118.78,118.79,757699993.0
2007-04-04 18:38:00,118.79,118.795,118.78,118.79,609599999.0
2007-04-04 18:39:00,118.79,118.79,118.775,118.79,484699999.0
2007-04-04 18:40:00,118.79,118.79,118.78,118.785,264799997.0
2007-04-04 18:41:00,118.79,118.79,118.78,118.78,235000004.0
2007-04-04 18:42:00,118.8,118.82,118.79,118.82,217699999.0
2007-04-04 18:43:00,118.82,118.83,118.815,118.815,230700000.0
2007-04-04 18:44:00,118.82,118.82,118.785,118.8,936000001.0
2007-04-04 18:45:00,118.8,118.8,118.785,118.79,431099994.0
2007-04-04 18:46:00,118.79,118.8,118.785,118.785,561300002.0
2007-04-04 18:47:00,118.79,118.795,118.785,118.795,544399999.0
2007-04-04 18:48:00,118.795,118.81,118.795,118.81,224399995.0
2007-04-04 18:49:00,118.81,118.81,118.81,118.81,32500000.0
2007-04-04 18:50:00,118.805,118.81,118.795,118.795,445000010.0
2007-04-04 18:51:00,118.8,118.81,118.795,118.81,838300020.0
2007-04-04 18:52:00,118.81,118.81,118.79,118.79,762499994.0
2007-04-04 18:53:00,118.79,118.79,118.785,118.785,151799998.0
2007-04-04 18:54:00,118.785,118.785,118.78,118.78,108800001.0
2007-04-04 18:55:00,118.78,118.78,118.77,118.77,276499996.0
2007-04-04 18:56:00,118.76,118.77,118.755,118.76,1100000004.0
2007-04-04 18:57:00,118.76,118.77,118.755,118.765,445700005.0
2007-04-04 18:58:00,118.765,118.765,118.755,118.765,874000002.0
2007-04-04 18:59:00,118.77,118.77,118.765,118.77,187300004.0
2007-04-04 19:00:00,118.76,118.77,118.76,118.77,128000002.0
2007-04-04 19:01:00,118.77,118.77,118.73,118.74,506000001.0
2007-04-04 19:02:00,118.74,118.76,118.735,118.76,659000000.0
2007-04-04 19:03:00,118.76,118.76,118.74,118.76,524000001.0
2007-04-04 19:04:00,118.76,118.76,118.73,118.73,396699998.0
2007-04-04 19:05:00,118.74,118.74,118.72,118.73,575500004.0
2007-04-04 19:06:00,118.73,118.73,118.72,118.73,453600001.0
2007-04-04 19:07:00,118.73,118.74,118.725,118.73,552500003.0
2007-04-04 19:08:00,118.73,118.73,118.725,118.725,136100001.0
2007-04-04 19:09:00,118.725,118.725,118.725,118.725,55200000.0
2007-04-04 19:10:00,118.725,118.73,118.72,118.72,272800000.0
2007-04-04 19:11:00,118.72,118.72,118.72,118.72,63100000.0
2007-04-04 19:12:00,118.72,118.73,118.715,118.73,399100003.0
2007-04-04 19:13:00,118.73,118.73,118.715,118.73,388200004.0
2007-04-04 19:14:00,118.73,118.73,118.72,118.725,173600000.0
2007-04-04 19:15:00,118.72,118.725,118.72,118.725,108799994.0
2007-04-04 19:16:00,118.725,118.74,118.705,118.705,379799998.0
2007-04-04 19:17:00,118.71,118.73,118.705,118.72,168400002.0
2007-04-04 19:18:00,118.73,118.73,118.72,118.73,97400000.0
2007-04-04 19:19:00,118.73,118.73,118.71,118.73,113899999.0
2007-04-04 19:20:00,118.72,118.72,118.715,118.72,30500000.0
2007-04-04 19:21:00,118.72,118.735,118.72,118.735,355399999.0
2007-04-04 19:22:00,118.73,118.73,118.73,118.73,60000000.0
2007-04-04 19:23:00,118.73,118.74,118.72,118.73,270599998.0
2007-04-04 19:24:00,118.73,118.745,118.73,118.735,388100004.0
2007-04-04 19:25:00,118.735,118.74,118.73,118.74,155399998.0
2007-04-04 19:26:00,118.74,118.74,118.74,118.74,91200000.0
2007-04-04 19:27:00,118.74,118.75,118.735,118.745,581399998.0
2007-04-04 19:28:00,118.735,118.75,118.735,118.74,539999995.0
2007-04-04 19:29:00,118.74,118.75,118.74,118.74,131200001.0
2007-04-04 19:30:00,118.74,118.75,118.735,118.75,198800006.0
2007-04-04 19:31:00,118.75,118.75,118.75,118.75,4800000.0
2007-04-04 19:32:00,118.75,118.75,118.75,118.75,19200000.0
2007-04-04 19:33:00,118.75,118.76,118.745,118.76,462100000.0
2007-04-04 19:34:00,118.76,118.76,118.75,118.75,626200008.0
2007-04-04 19:35:00,118.745,118.745,118.745,118.745,15200000.0
2007-04-04 19:36:00,118.755,118.76,118.755,118.76,86400001.0
2007-04-04 19:37:00,118.76,118.77,118.755,118.76,243700001.0
2007-04-04 19:38:00,118.76,118.76,118.75,118.75,232999999.0
2007-04-04 19:39:00,118.75,118.76,118.745,118.76,240399997.0
2007-04-04 19:40:00,118.76,118.76,118.75,118.75,218600001.0
2007-04-04 19:41:00,118.75,118.76,118.745,118.75,1226199979.0
2007-04-04 19:42:00,118.75,118.75,118.74,118.74,85800000.0
2007-04-04 19:43:00,118.74,118.75,118.735,118.735,153799999.0
2007-04-04 19:44:00,118.735,118.74,118.715,118.715,664000006.0
2007-04-04 19:45:00,118.715,118.72,118.715,118.72,333300000.0
2007-04-04 19:46:00,118.72,118.72,118.72,118.72,100000000.0
2007-04-04 19:47:00,118.72,118.72,118.72,118.72,101600000.0
2007-04-04 19:48:00,118.72,118.72,118.715,118.72,158399999.0
2007-04-04 19:49:00,118.73,118.73,118.715,118.73,154100000.0
2007-04-04 19:50:00,118.73,118.73,118.72,118.73,34400001.0
2007-04-04 19:51:00,118.72,118.745,118.72,118.73,661700001.0
2007-04-04 19:52:00,118.73,118.74,118.73,118.74,132399998.0
2007-04-04 19:53:00,118.74,118.745,118.73,118.745,491000004.0
2007-04-04 19:54:00,118.745,118.76,118.74,118.74,290599999.0
2007-04-04 19:55:00,118.745,118.75,118.735,118.745,236100001.0
2007-04-04 19:56:00,118.75,118.76,118.745,118.75,109500000.0
2007-04-04 19:57:00,118.75,118.76,118.745,118.745,57899999.0
2007-04-04 19:58:00,118.75,118.76,118.75,118.76,34400000.0
2007-04-04 19:59:00,118.76,118.76,118.75,118.75,96800000.0
2007-04-04 20:00:00,118.745,118.76,118.74,118.75,304900000.0
2007-04-04 20:01:00,118.745,118.76,118.745,118.745,113400000.0
2007-04-04 20:02:00,118.76,118.76,118.75,118.75,74400000.0
2007-04-04 20:03:00,118.75,118.75,118.74,118.74,80600000.0
2007-04-04 20:04:00,118.74,118.75,118.735,118.74,175700000.0
2007-04-04 20:05:00,118.74,118.74,118.74,118.74,180800000.0
2007-04-04 20:06:00,118.74,118.75,118.735,118.735,237000003.0
2007-04-04 20:07:00,118.74,118.74,118.735,118.74,54200000.0
2007-04-04 20:08:00,118.74,118.74,118.73,118.73,230400001.0
2007-04-04 20:09:00,118.73,118.74,118.73,118.73,90800001.0
2007-04-04 20:10:00,118.73,118.74,118.73,118.73,145700000.0
2007-04-04 20:11:00,118.73,118.745,118.73,118.745,46700000.0
2007-04-04 20:12:00,118.745,118.745,118.745,118.745,26000000.0
2007-04-04 20:13:00,118.745,118.75,118.745,118.75,44000000.0
2007-04-04 20:14:00,118.75,118.75,118.745,118.745,67200000.0
2007-04-04 20:15:00,118.745,118.76,118.745,118.745,139500000.0
2007-04-04 20:16:00,118.75,118.75,118.745,118.75,62400000.0
2007-04-04 20:17:00,118.75,118.75,118.75,118.75,9600000.0
2007-04-04 20:19:00,118.75,118.76,118.735,118.745,144499999.0
2007-04-04 20:20:00,118.75,118.75,118.72,118.72,744800005.0
2007-04-04 20:21:00,118.72,118.73,118.72,118.73,104800001.0
2007-04-04 20:22:00,118.725,118.73,118.72,118.73,202899999.0
2007-04-04 20:23:00,118.72,118.74,118.72,118.73,631700003.0
2007-04-04 20:24:00,118.73,118.74,118.725,118.725,447199991.0
2007-04-04 20:25:00,118.73,118.73,118.73,118.73,89599997.0
2007-04-04 20:26:00,118.73,118.73,118.67,118.675,819800000.0
2007-04-04 20:27:00,118.675,118.68,118.66,118.66,1099999989.0
2007-04-04 20:28:00,118.66,118.66,118.61,118.64,1208700001.0
2007-04-04 20:29:00,118.65,118.68,118.65,118.67,971799991.0
2007-04-04 20:30:00,118.67,118.67,118.66,118.66,303600003.0
2007-04-04 20:31:00,118.66,118.675,118.66,118.675,139599995.0
2007-04-04 20:32:00,118.675,118.69,118.67,118.67,134800000.0
2007-04-04 20:33:00,118.67,118.68,118.67,118.68,71800000.0
2007-04-04 20:34:00,118.68,118.69,118.66,118.67,340599994.0
2007-04-04 20:35:00,118.66,118.67,118.655,118.67,1688800011.0
2007-04-04 20:36:00,118.665,118.67,118.66,118.66,219600000.0
2007-04-04 20:37:00,118.66,118.68,118.655,118.67,717499993.0
2007-04-04 20:38:00,118.67,118.67,118.67,118.67,104000000.0
2007-04-04 20:39:00,118.67,118.67,118.67,118.67,42700000.0
2007-04-04 20:40:00,118.67,118.68,118.67,118.68,220400000.0
2007-04-04 20:41:00,118.68,118.68,118.675,118.675,14800000.0
2007-04-04 20:42:00,118.675,118.69,118.675,118.69,248200002.0
2007-04-04 20:43:00,118.69,118.7,118.69,118.69,204100000.0
2007-04-04 20:44:00,118.69,118.69,118.685,118.69,258300003.0
2007-04-04 20:45:00,118.69,118.69,118.69,118.69,91300000.0
2007-04-04 20:47:00,118.69,118.7,118.69,118.69,116700001.0
2007-04-04 20:48:00,118.685,118.71,118.685,118.7,464399995.0
2007-04-04 20:49:00,118.7,118.71,118.7,118.7,444799998.0
2007-04-04 20:50:00,118.7,118.7,118.685,118.685,906100006.0
2007-04-04 20:51:00,118.69,118.7,118.675,118.68,483500001.0
2007-04-04 20:52:00,118.68,118.69,118.675,118.675,254400000.0
2007-04-04 20:53:00,118.68,118.69,118.68,118.68,189799996.0
2007-04-04 20:54:00,118.68,118.69,118.68,118.69,536300004.0
2007-04-04 20:55:00,118.69,118.69,118.69,118.69,54799999.0
2007-04-04 20:56:00,118.69,118.69,118.685,118.685,195100003.0
2007-04-04 20:57:00,118.69,118.7,118.68,118.68,446400004.0
2007-04-04 20:58:00,118.68,118.68,118.67,118.67,230000000.0
2007-04-04 20:59:00,118.665,118.675,118.66,118.67,475199999.0
2007-04-04 21:00:00,118.66,118.675,118.655,118.66,490300006.0
2007-04-04 21:01:00,118.66,118.675,118.66,118.67,381599999.0
2007-04-04 21:02:00,118.67,118.68,118.665,118.68,160100000.0
2007-04-04 21:03:00,118.68,118.68,118.655,118.655,830100005.0
2007-04-04 21:04:00,118.655,118.665,118.655,118.655,409800000.0
2007-04-04 21:05:00,118.655,118.665,118.655,118.655,1627299995.0
2007-04-04 21:06:00,118.65,118.66,118.645,118.65,1457100010.0
2007-04-04 21:07:00,118.65,118.655,118.645,118.655,390900002.0
2007-04-04 21:08:00,118.655,118.655,118.655,118.655,1231999986.0
2007-04-04 21:09:00,118.655,118.66,118.655,118.655,1261899981.0
2007-04-04 21:10:00,118.655,118.675,118.655,118.665,1193500006.0
2007-04-04 21:11:00,118.66,118.665,118.66,118.665,93700002.0
2007-04-04 21:12:00,118.67,118.67,118.655,118.655,311900002.0
2007-04-04 21:13:00,118.655,118.665,118.655,118.665,414900004.0
2007-04-04 21:14:00,118.665,118.67,118.665,118.665,23200000.0
2007-04-04 21:15:00,118.66,118.67,118.66,118.67,80700002.0
2007-04-04 21:16:00,118.67,118.67,118.665,118.67,80700002.0
2007-04-04 21:17:00,118.67,118.695,118.67,118.675,1526199984.0
2007-04-04 21:18:00,118.675,118.675,118.675,118.675,1894900013.0
2007-04-04 21:19:00,118.675,118.69,118.675,118.68,426200007.0
2007-04-04 21:20:00,118.675,118.695,118.67,118.675,2146599992.0
2007-04-04 21:21:00,118.675,118.675,118.655,118.655,559200002.0
2007-04-04 21:22:00,118.655,118.665,118.655,118.655,647799999.0
2007-04-04 21:23:00,118.655,118.66,118.655,118.655,435400002.0
2007-04-04 21:24:00,118.655,118.665,118.655,118.655,1208000004.0
2007-04-04 21:25:00,118.655,118.655,118.655,118.655,604299993.0
2007-04-04 21:26:00,118.67,118.67,118.665,118.665,433400009.0
2007-04-04 21:27:00,118.675,118.685,118.675,118.675,577999992.0
2007-04-04 21:28:00,118.68,118.68,118.675,118.675,415299998.0
2007-04-04 21:29:00,118.675,118.675,118.665,118.665,986000008.0
2007-04-04 21:30:00,118.675,118.68,118.675,118.675,122200004.0
2007-04-04 21:31:00,118.675,118.675,118.665,118.675,475800007.0
2007-04-04 21:32:00,118.68,118.68,118.675,118.675,119800002.0
2007-04-04 21:33:00,118.675,118.68,118.675,118.675,769999990.0
2007-04-04 21:34:00,118.675,118.68,118.675,118.675,378500004.0
2007-04-04 21:35:00,118.69,118.69,118.69,118.69,68500000.0
2007-04-04 21:36:00,118.69,118.7,118.68,118.685,864399989.0
2007-04-04 21:37:00,118.69,118.7,118.685,118.7,947899999.0
2007-04-04 21:38:00,118.7,118.7,118.69,118.695,459499997.0
2007-04-04 21:39:00,118.695,118.7,118.685,118.69,482400002.0
2007-04-04 21:40:00,118.69,118.7,118.69,118.7,71299999.0
2007-04-04 21:41:00,118.7,118.7,118.695,118.7,156999996.0
2007-04-04 21:42:00,118.7,118.7,118.695,118.695,529199992.0
2007-04-04 21:43:00,118.7,118.7,118.7,118.7,21100000.0
2007-04-04 21:44:00,118.7,118.7,118.69,118.7,172699998.0
2007-04-04 21:45:00,118.7,118.7,118.7,118.7,28200000.0
2007-04-04 21:46:00,118.7,118.7,118.685,118.69,125200000.0
2007-04-04 21:47:00,118.69,118.69,118.67,118.67,293000001.0
2007-04-04 21:48:00,118.67,118.68,118.67,118.68,149500000.0
2007-04-04 21:49:00,118.68,118.68,118.675,118.68,181300004.0
2007-04-04 21:50:00,118.68,118.68,118.675,118.675,230900005.0
2007-04-04 21:51:00,118.68,118.68,118.68,118.68,34400000.0
2007-04-04 21:52:00,118.68,118.69,118.68,118.68,50300000.0
2007-04-04 21:53:00,118.675,118.68,118.675,118.68,129800001.0
2007-04-04 21:54:00,118.68,118.68,118.68,118.68,98200000.0
2007-04-04 21:55:00,118.68,118.68,118.67,118.67,104400000.0
2007-04-04 21:56:00,118.675,118.68,118.675,118.675,129500000.0
2007-04-04 21:57:00,118.68,118.68,118.68,118.68,6400000.0
2007-04-04 21:58:00,118.68,118.68,118.68,118.68,32000000.0
2007-04-04 21:59:00,118.68,118.695,118.665,118.685,538799995.0
2007-04-04 22:00:00,118.685,118.7,118.665,118.665,1509300000.0
2007-04-04 22:01:00,118.665,118.7,118.665,118.68,428499993.0
2007-04-04 22:02:00,118.69,118.695,118.675,118.69,399799997.0
2007-04-04 22:03:00,118.69,118.69,118.68,118.68,195200001.0
2007-04-04 22:04:00,118.68,118.7,118.68,118.69,23600000.0
2007-04-04 22:05:00,118.69,118.7,118.685,118.69,134400002.0
2007-04-04 22:06:00,118.69,118.7,118.69,118.7,49800000.0
2007-04-04 22:07:00,118.7,118.7,118.7,118.7,20000000.0
2007-04-04 22:08:00,118.7,118.7,118.69,118.69,44500000.0
2007-04-04 22:09:00,118.69,118.69,118.69,118.69,26500000.0
2007-04-04 22:10:00,118.69,118.69,118.675,118.68,123399998.0
2007-04-04 22:11:00,118.68,118.69,118.68,118.69,214400000.0
2007-04-04 22:12:00,118.69,118.7,118.69,118.7,36800000.0
2007-04-04 22:13:00,118.7,118.7,118.69,118.7,43000000.0
2007-04-04 22:14:00,118.7,118.7,118.7,118.7,29100000.0
2007-04-04 22:17:00,118.7,118.7,118.695,118.695,6600000.0
2007-04-04 22:18:00,118.695,118.695,118.695,118.695,3000000.0
2007-04-04 22:19:00,118.695,118.7,118.69,118.69,119600000.0
2007-04-04 22:20:00,118.69,118.71,118.69,118.71,21100000.0
2007-04-04 22:21:00,118.7,118.7,118.7,118.7,3000000.0
2007-04-04 22:22:00,118.7,118.7,118.68,118.69,95800001.0
2007-04-04 22:24:00,118.69,118.71,118.69,118.71,284800000.0
2007-04-04 22:25:00,118.72,118.72,118.71,118.71,72000000.0
2007-04-04 22:26:00,118.71,118.71,118.7,118.71,355999993.0
2007-04-04 22:27:00,118.71,118.71,118.71,118.71,21600000.0
2007-04-04 22:28:00,118.705,118.71,118.695,118.705,133500001.0
2007-04-04 22:29:00,118.705,118.71,118.7,118.71,212800000.0
2007-04-04 22:30:00,118.71,118.71,118.71,118.71,56800000.0
2007-04-04 22:31:00,118.71,118.72,118.71,118.72,166400002.0
2007-04-04 22:33:00,118.72,118.72,118.72,118.72,24000000.0
2007-04-04 22:34:00,118.72,118.72,118.71,118.71,338400002.0
2007-04-04 22:35:00,118.71,118.72,118.71,118.71,112800000.0
2007-04-04 22:36:00,118.71,118.71,118.705,118.71,111099998.0
2007-04-04 22:37:00,118.71,118.71,118.705,118.71,114400000.0
2007-04-04 22:38:00,118.71,118.71,118.695,118.705,339700002.0
2007-04-04 22:39:00,118.705,118.71,118.7,118.7,131800000.0
2007-04-04 22:40:00,118.69,118.71,118.69,118.71,77600002.0
2007-04-04 22:41:00,118.71,118.71,118.71,118.71,14400000.0
2007-04-04 22:42:00,118.71,118.71,118.7,118.7,36800000.0
2007-04-04 22:43:00,118.71,118.71,118.7,118.7,164000000.0
2007-04-04 22:44:00,118.71,118.71,118.7,118.7,68800000.0
2007-04-04 22:45:00,118.7,118.7,118.7,118.7,145599998.0
2007-04-04 22:46:00,118.7,118.72,118.7,118.72,143999999.0
2007-04-04 22:47:00,118.72,118.73,118.715,118.715,288699998.0
2007-04-04 22:48:00,118.725,118.73,118.72,118.725,139799999.0
2007-04-04 22:49:00,118.73,118.73,118.72,118.72,89600001.0
2007-04-04 22:50:00,118.72,118.73,118.72,118.73,93599999.0
2007-04-04 22:51:00,118.73,118.73,118.72,118.72,63200000.0
2007-04-04 22:52:00,118.72,118.73,118.72,118.73,95999999.0
2007-04-04 22:53:00,118.73,118.73,118.715,118.72,144300000.0
2007-04-04 22:54:00,118.72,118.73,118.72,118.72,158400000.0
2007-04-04 22:55:00,118.72,118.72,118.72,118.72,315600000.0
2007-04-04 22:56:00,118.72,118.72,118.715,118.72,84600001.0
2007-04-04 22:57:00,118.73,118.73,118.72,118.72,103800000.0
2007-04-04 22:58:00,118.715,118.72,118.715,118.715,166299998.0
2007-04-04 22:59:00,118.715,118.72,118.705,118.71,276799998.0
2007-04-04 23:00:00,118.71,118.71,118.68,118.68,109600000.0
2007-04-04 23:01:00,118.68,118.68,118.655,118.67,20500000.0
2007-04-04 23:02:00,118.67,118.67,118.67,118.67,8800000.0
2007-04-04 23:03:00,118.67,118.67,118.67,118.67,46400000.0
2007-04-04 23:04:00,118.67,118.68,118.66,118.67,233300000.0
2007-04-04 23:05:00,118.67,118.68,118.67,118.67,457799998.0
2007-04-04 23:06:00,118.68,118.68,118.67,118.67,141200000.0
2007-04-04 23:07:00,118.67,118.67,118.66,118.66,70800001.0
2007-04-04 23:08:00,118.66,118.67,118.66,118.67,93299999.0
2007-04-04 23:09:00,118.66,118.67,118.66,118.67,218800001.0
2007-04-04 23:10:00,118.66,118.66,118.645,118.65,499399998.0
2007-04-04 23:11:00,118.64,118.64,118.64,118.64,43599998.0
2007-04-04 23:12:00,118.65,118.66,118.65,118.66,151400000.0
2007-04-04 23:13:00,118.66,118.68,118.65,118.68,611299994.0
2007-04-04 23:14:00,118.68,118.69,118.68,118.69,144400000.0
2007-04-04 23:15:00,118.69,118.69,118.67,118.68,492500001.0
2007-04-04 23:16:00,118.67,118.68,118.655,118.68,171000003.0
2007-04-04 23:17:00,118.67,118.68,118.67,118.68,108000000.0
2007-04-04 23:18:00,118.685,118.685,118.68,118.68,25000000.0
2007-04-04 23:19:00,118.68,118.69,118.68,118.69,20500000.0
2007-04-04 23:20:00,118.665,118.665,118.64,118.65,153999996.0
2007-04-04 23:21:00,118.65,118.65,118.65,118.65,46100000.0
2007-04-04 23:22:00,118.65,118.65,118.65,118.65,66900000.0
2007-04-04 23:23:00,118.65,118.65,118.64,118.65,109200000.0
2007-04-04 23:24:00,118.65,118.65,118.64,118.65,5800000.0
2007-04-04 23:25:00,118.65,118.65,118.63,118.64,106600000.0
2007-04-04 23:26:00,118.63,118.64,118.63,118.64,84000000.0
2007-04-04 23:27:00,118.64,118.64,118.63,118.63,117599998.0
2007-04-04 23:28:00,118.64,118.64,118.63,118.63,436800000.0
2007-04-04 23:29:00,118.63,118.63,118.63,118.63,20000000.0
2007-04-04 23:30:00,118.63,118.63,118.62,118.62,115000000.0
2007-04-04 23:31:00,118.625,118.625,118.62,118.62,67199999.0
2007-04-04 23:32:00,118.63,118.63,118.63,118.63,24000000.0
2007-04-04 23:33:00,118.63,118.63,118.63,118.63,4800000.0
2007-04-04 23:34:00,118.63,118.63,118.625,118.63,27200000.0
2007-04-04 23:35:00,118.63,118.63,118.63,118.63,16799999.0
2007-04-04 23:36:00,118.63,118.63,118.63,118.63,16799999.0
2007-04-04 23:37:00,118.63,118.64,118.63,118.63,146399995.0
2007-04-04 23:38:00,118.64,118.64,118.64,118.64,49599999.0
2007-04-04 23:39:00,118.64,118.64,118.625,118.64,128800001.0
2007-04-04 23:40:00,118.64,118.64,118.64,118.64,4000000.0
2007-04-04 23:41:00,118.64,118.65,118.64,118.65,56800000.0
2007-04-04 23:42:00,118.64,118.65,118.64,118.65,134100000.0
2007-04-04 23:43:00,118.65,118.65,118.65,118.65,11200000.0
2007-04-04 23:44:00,118.65,118.66,118.65,118.66,220300001.0
2007-04-04 23:45:00,118.66,118.69,118.66,118.69,134900000.0
2007-04-04 23:46:00,118.69,118.69,118.68,118.68,109600000.0
2007-04-04 23:47:00,118.68,118.68,118.68,118.68,16800000.0
2007-04-04 23:48:00,118.68,118.68,118.67,118.67,28000000.0
2007-04-04 23:49:00,118.68,118.68,118.68,118.68,8000000.0
2007-04-04 23:51:00,118.68,118.69,118.68,118.69,43200000.0
2007-04-04 23:52:00,118.69,118.7,118.655,118.655,311899997.0
2007-04-04 23:53:00,118.67,118.69,118.665,118.68,369399999.0
2007-04-04 23:54:00,118.68,118.69,118.66,118.67,260000002.0
2007-04-04 23:55:00,118.67,118.68,118.67,118.68,32000000.0
2007-04-04 23:56:00,118.68,118.68,118.665,118.665,124000000.0
2007-04-04 23:57:00,118.67,118.68,118.665,118.67,145400001.0
2007-04-04 23:58:00,118.67,118.67,118.655,118.66,162400000.0
2007-04-04 23:59:00,118.65,118.65,118.6,118.63,313000000.0
2007-04-05 00:00:00,118.64,118.67,118.625,118.67,238400000.0
2007-04-05 00:01:00,118.67,118.67,118.65,118.655,116000002.0
2007-04-05 00:02:00,118.66,118.67,118.66,118.66,40000000.0
2007-04-05 00:03:00,118.66,118.67,118.655,118.655,16000000.0
2007-04-05 00:04:00,118.66,118.69,118.655,118.67,408399991.0
2007-04-05 00:05:00,118.68,118.7,118.68,118.7,260799989.0
2007-04-05 00:06:00,118.7,118.72,118.7,118.71,354999995.0
2007-04-05 00:07:00,118.72,118.72,118.675,118.7,355899996.0
2007-04-05 00:09:00,118.7,118.7,118.7,118.7,55800000.0
2007-04-05 00:10:00,118.7,118.7,118.7,118.7,34200000.0
2007-04-05 00:11:00,118.7,118.7,118.69,118.69,168100000.0
2007-04-05 00:12:00,118.69,118.7,118.68,118.69,374000000.0
2007-04-05 00:13:00,118.69,118.69,118.68,118.69,43100000.0
2007-04-05 00:14:00,118.68,118.68,118.68,118.68,9600000.0
2007-04-05 00:15:00,118.68,118.68,118.68,118.68,28800000.0
2007-04-05 00:16:00,118.68,118.68,118.68,118.68,19200000.0
2007-04-05 00:17:00,118.68,118.68,118.68,118.68,9600000.0
2007-04-05 00:18:00,118.68,118.69,118.68,118.69,137600000.0
2007-04-05 00:19:00,118.69,118.7,118.69,118.7,12000000.0
2007-04-05 00:20:00,118.69,118.7,118.69,118.7,52800000.0
2007-04-05 00:21:00,118.69,118.7,118.69,118.69,145600000.0
2007-04-05 00:23:00,118.69,118.69,118.68,118.68,61600000.0
2007-04-05 00:24:00,118.69,118.69,118.68,118.68,79900001.0
2007-04-05 00:25:00,118.68,118.68,118.68,118.68,33400002.0
2007-04-05 00:26:00,118.69,118.7,118.69,118.7,100800000.0
2007-04-05 00:27:00,118.7,118.7,118.69,118.69,32000000.0
2007-04-05 00:28:00,118.7,118.7,118.68,118.69,109499998.0
2007-04-05 00:29:00,118.69,118.69,118.685,118.685,31200000.0
2007-04-05 00:31:00,118.69,118.71,118.69,118.71,120700000.0
2007-04-05 00:32:00,118.71,118.72,118.71,118.71,89900000.0
2007-04-05 00:33:00,118.71,118.74,118.71,118.74,110900000.0
2007-04-05 00:34:00,118.74,118.76,118.74,118.76,163200000.0
2007-04-05 00:35:00,118.76,118.76,118.7,118.72,340500000.0
2007-04-05 00:36:00,118.71,118.73,118.71,118.73,193500000.0
2007-04-05 00:37:00,118.72,118.73,118.715,118.73,192700004.0
2007-04-05 00:38:00,118.72,118.73,118.7,118.7,392799998.0
2007-04-05 00:39:00,118.71,118.71,118.7,118.71,70900000.0
2007-04-05 00:40:00,118.705,118.71,118.705,118.71,12400000.0
2007-04-05 00:41:00,118.71,118.72,118.705,118.72,149900000.0
2007-04-05 00:42:00,118.715,118.73,118.715,118.73,121200000.0
2007-04-05 00:43:00,118.73,118.74,118.72,118.72,185600000.0
2007-04-05 00:44:00,118.72,118.73,118.72,118.72,58400000.0
2007-04-05 00:45:00,118.73,118.73,118.72,118.72,33600000.0
2007-04-05 00:46:00,118.72,118.73,118.72,118.72,55200000.0
2007-04-05 00:47:00,118.72,118.73,118.72,118.72,157100000.0
2007-04-05 00:48:00,118.72,118.72,118.715,118.72,50400000.0
2007-04-05 00:49:00,118.72,118.72,118.7,118.7,49500000.0
2007-04-05 00:50:00,118.71,118.71,118.7,118.7,55200000.0
2007-04-05 00:51:00,118.7,118.7,118.7,118.7,12800000.0
2007-04-05 00:52:00,118.7,118.71,118.695,118.7,205700000.0
2007-04-05 00:53:00,118.71,118.72,118.71,118.71,87200000.0
2007-04-05 00:54:00,118.71,118.73,118.71,118.72,139100000.0
2007-04-05 00:55:00,118.72,118.75,118.72,118.74,314299996.0
2007-04-05 00:56:00,118.75,118.77,118.715,118.74,428199997.0
2007-04-05 00:57:00,118.73,118.77,118.715,118.77,485600000.0
2007-04-05 00:58:00,118.77,118.77,118.745,118.76,437199997.0
2007-04-05 00:59:00,118.76,118.76,118.75,118.75,145399998.0
2007-04-05 01:00:00,118.745,118.78,118.745,118.78,208300002.0
2007-04-05 01:01:00,118.78,118.78,118.755,118.77,175999997.0
2007-04-05 01:02:00,118.77,118.78,118.76,118.77,96000000.0
2007-04-05 01:03:00,118.77,118.78,118.76,118.765,728799992.0
2007-04-05 01:04:00,118.76,118.77,118.755,118.76,344999999.0
2007-04-05 01:05:00,118.76,118.76,118.735,118.75,397599996.0
2007-04-05 01:06:00,118.75,118.76,118.74,118.74,336799992.0
2007-04-05 01:07:00,118.74,118.74,118.715,118.72,323099999.0
2007-04-05 01:08:00,118.715,118.72,118.715,118.72,264800000.0
2007-04-05 01:09:00,118.72,118.72,118.71,118.72,378699998.0
2007-04-05 01:10:00,118.72,118.72,118.695,118.7,412799993.0
2007-04-05 01:11:00,118.695,118.71,118.69,118.71,252999999.0
2007-04-05 01:12:00,118.71,118.71,118.7,118.705,101700001.0
2007-04-05 01:13:00,118.705,118.71,118.69,118.7,246800000.0
2007-04-05 01:14:00,118.7,118.7,118.7,118.7,8000000.0
2007-04-05 01:15:00,118.69,118.7,118.69,118.7,63199999.0
2007-04-05 01:16:00,118.7,118.71,118.695,118.695,120800000.0
2007-04-05 01:17:00,118.7,118.71,118.7,118.71,29600000.0
2007-04-05 01:18:00,118.72,118.74,118.72,118.74,131199999.0
2007-04-05 01:19:00,118.74,118.75,118.73,118.74,386100002.0
2007-04-05 01:20:00,118.74,118.75,118.71,118.72,414099999.0
2007-04-05 01:21:00,118.72,118.72,118.69,118.69,295400005.0
2007-04-05 01:22:00,118.7,118.7,118.7,118.7,8000000.0
2007-04-05 01:23:00,118.69,118.7,118.655,118.675,589299993.0
2007-04-05 01:24:00,118.68,118.74,118.675,118.705,615499996.0
2007-04-05 01:25:00,118.71,118.72,118.695,118.7,585699997.0
2007-04-05 01:26:00,118.7,118.7,118.7,118.7,4000000.0
2007-04-05 01:27:00,118.7,118.7,118.7,118.7,12000000.0
2007-04-05 01:28:00,118.7,118.71,118.68,118.69,200400001.0
2007-04-05 01:29:00,118.7,118.72,118.7,118.71,290600002.0
2007-04-05 01:31:00,118.71,118.71,118.71,118.71,21900000.0
2007-04-05 01:33:00,118.71,118.71,118.69,118.7,194100000.0
2007-04-05 01:34:00,118.685,118.69,118.685,118.69,34100000.0
2007-04-05 01:35:00,118.69,118.69,118.685,118.685,101599997.0
2007-04-05 01:36:00,118.69,118.71,118.69,118.7,167799998.0
2007-04-05 01:37:00,118.69,118.69,118.69,118.69,35999999.0
2007-04-05 01:38:00,118.69,118.7,118.68,118.7,321399994.0
2007-04-05 01:39:00,118.7,118.7,118.68,118.69,147199999.0
2007-04-05 01:40:00,118.69,118.695,118.69,118.695,95199996.0
2007-04-05 01:41:00,118.7,118.7,118.7,118.7,159900004.0
2007-04-05 01:42:00,118.7,118.72,118.695,118.705,228400000.0
2007-04-05 01:43:00,118.71,118.725,118.71,118.725,392799996.0
2007-04-05 01:44:00,118.725,118.725,118.715,118.725,106300000.0
2007-04-05 01:45:00,118.725,118.73,118.71,118.715,652799990.0
2007-04-05 01:46:00,118.72,118.725,118.695,118.7,390399999.0
2007-04-05 01:47:00,118.695,118.72,118.685,118.72,490000000.0
2007-04-05 01:48:00,118.715,118.72,118.7,118.71,521099992.0
2007-04-05 01:49:00,118.72,118.72,118.71,118.71,169200000.0
2007-04-05 01:50:00,118.71,118.73,118.71,118.72,670400002.0
2007-04-05 01:51:00,118.72,118.73,118.72,118.72,415999992.0
2007-04-05 01:52:00,118.72,118.72,118.71,118.71,119999998.0
2007-04-05 01:53:00,118.71,118.71,118.71,118.71,33599998.0
2007-04-05 01:54:00,118.705,118.71,118.68,118.7,233799997.0
2007-04-05 01:55:00,118.695,118.7,118.69,118.695,251199994.0
2007-04-05 01:56:00,118.68,118.68,118.67,118.67,761799994.0
2007-04-05 01:57:00,118.67,118.68,118.665,118.675,358599994.0
2007-04-05 01:58:00,118.68,118.69,118.675,118.675,857300001.0
2007-04-05 01:59:00,118.675,118.69,118.67,118.68,476499993.0
2007-04-05 02:00:00,118.68,118.69,118.67,118.67,528299991.0
2007-04-05 02:01:00,118.67,118.68,118.67,118.68,379400002.0
2007-04-05 02:02:00,118.68,118.69,118.665,118.68,573199994.0
2007-04-05 02:03:00,118.68,118.71,118.675,118.71,555999997.0
2007-04-05 02:04:00,118.71,118.71,118.69,118.7,511699995.0
2007-04-05 02:05:00,118.695,118.7,118.68,118.68,451199993.0
2007-04-05 02:06:00,118.675,118.685,118.625,118.635,957200008.0
2007-04-05 02:07:00,118.64,118.685,118.635,118.67,1110199998.0
2007-04-05 02:08:00,118.675,118.69,118.65,118.665,1029699999.0
2007-04-05 02:09:00,118.675,118.68,118.67,118.68,292799994.0
2007-04-05 02:10:00,118.68,118.685,118.645,118.65,520999994.0
2007-04-05 02:11:00,118.65,118.655,118.645,118.655,79899999.0
2007-04-05 02:12:00,118.655,118.66,118.645,118.645,735399987.0
2007-04-05 02:13:00,118.65,118.67,118.65,118.665,300399995.0
2007-04-05 02:14:00,118.67,118.67,118.635,118.665,668500002.0
2007-04-05 02:15:00,118.66,118.68,118.66,118.68,344499998.0
2007-04-05 02:16:00,118.68,118.68,118.66,118.66,335699998.0
2007-04-05 02:17:00,118.66,118.665,118.66,118.66,133200002.0
2007-04-05 02:18:00,118.665,118.665,118.66,118.66,64800000.0
2007-04-05 02:19:00,118.66,118.66,118.66,118.66,121600000.0
2007-04-05 02:20:00,118.66,118.68,118.655,118.655,386699997.0
2007-04-05 02:21:00,118.665,118.675,118.665,118.67,418400001.0
2007-04-05 02:22:00,118.665,118.67,118.655,118.67,478100006.0
2007-04-05 02:23:00,118.665,118.665,118.59,118.61,1297700001.0
2007-04-05 02:24:00,118.61,118.61,118.58,118.585,1533599962.0
2007-04-05 02:25:00,118.59,118.62,118.59,118.6,518700001.0
2007-04-05 02:26:00,118.6,118.6,118.57,118.575,518700001.0
2007-04-05 02:27:00,118.58,118.59,118.565,118.565,727600002.0
2007-04-05 02:28:00,118.565,118.59,118.565,118.58,1236900017.0
2007-04-05 02:29:00,118.58,118.59,118.58,118.59,638199996.0
2007-04-05 02:30:00,118.59,118.59,118.59,118.59,99600003.0
2007-04-05 02:31:00,118.59,118.6,118.59,118.6,413399997.0
2007-04-05 02:32:00,118.6,118.6,118.59,118.6,213700001.0
2007-04-05 02:33:00,118.6,118.61,118.6,118.6,284000002.0
2007-04-05 02:34:00,118.6,118.605,118.595,118.605,414599997.0
2007-04-05 02:35:00,118.615,118.62,118.605,118.605,338999993.0
2007-04-05 02:36:00,118.61,118.62,118.61,118.61,474299988.0
2007-04-05 02:37:00,118.61,118.63,118.61,118.63,455199992.0
2007-04-05 02:38:00,118.63,118.64,118.625,118.635,687999998.0
2007-04-05 02:39:00,118.64,118.64,118.63,118.63,87099999.0
2007-04-05 02:40:00,118.63,118.63,118.63,118.63,91199996.0
2007-04-05 02:41:00,118.63,118.64,118.625,118.64,675600002.0
2007-04-05 02:42:00,118.635,118.635,118.625,118.625,901299995.0
2007-04-05 02:43:00,118.63,118.63,118.63,118.63,140799995.0
2007-04-05 02:44:00,118.63,118.65,118.63,118.635,601499998.0
2007-04-05 02:45:00,118.65,118.65,118.615,118.615,588599989.0
2007-04-05 02:46:00,118.63,118.63,118.62,118.625,178699999.0
2007-04-05 02:47:00,118.63,118.63,118.605,118.61,1011199995.0
2007-04-05 02:48:00,118.61,118.62,118.59,118.6,1076799982.0
2007-04-05 02:49:00,118.595,118.62,118.585,118.62,855600009.0
2007-04-05 02:50:00,118.62,118.62,118.59,118.59,720300001.0
2007-04-05 02:51:00,118.59,118.59,118.565,118.58,1060099995.0
2007-04-05 02:52:00,118.58,118.61,118.58,118.595,834499997.0
2007-04-05 02:53:00,118.6,118.63,118.6,118.625,343499998.0
2007-04-05 02:54:00,118.625,118.67,118.625,118.645,1435399986.0
2007-04-05 02:55:00,118.65,118.66,118.635,118.645,1115399994.0
2007-04-05 02:56:00,118.645,118.67,118.645,118.655,1719300034.0
2007-04-05 02:57:00,118.66,118.67,118.645,118.66,566199999.0
2007-04-05 02:58:00,118.66,118.67,118.65,118.67,152800000.0
2007-04-05 02:59:00,118.67,118.68,118.67,118.67,473599989.0
2007-04-05 03:00:00,118.67,118.67,118.67,118.67,251999992.0
2007-04-05 03:01:00,118.67,118.68,118.66,118.67,162999999.0
2007-04-05 03:02:00,118.665,118.665,118.65,118.65,821499982.0
2007-04-05 03:03:00,118.65,118.65,118.625,118.65,1294599999.0
2007-04-05 03:04:00,118.65,118.66,118.64,118.64,781600002.0
2007-04-05 03:05:00,118.64,118.65,118.64,118.65,379200000.0
2007-04-05 03:06:00,118.65,118.66,118.65,118.66,626399983.0
2007-04-05 03:07:00,118.655,118.66,118.655,118.655,374100004.0
2007-04-05 03:08:00,118.66,118.66,118.66,118.66,20800000.0
2007-04-05 03:09:00,118.66,118.68,118.66,118.68,450300003.0
2007-04-05 03:10:00,118.68,118.69,118.66,118.67,480400000.0
2007-04-05 03:11:00,118.665,118.67,118.655,118.66,624500015.0
2007-04-05 03:12:00,118.66,118.67,118.66,118.66,224800000.0
2007-04-05 03:13:00,118.66,118.67,118.66,118.66,441900005.0
2007-04-05 03:14:00,118.67,118.67,118.66,118.67,378200006.0
2007-04-05 03:15:00,118.67,118.67,118.66,118.67,241000004.0
2007-04-05 03:16:00,118.67,118.67,118.655,118.655,293500002.0
2007-04-05 03:17:00,118.66,118.67,118.66,118.66,279300000.0
2007-04-05 03:18:00,118.66,118.66,118.655,118.655,187100002.0
2007-04-05 03:19:00,118.66,118.67,118.66,118.67,164000000.0
2007-04-05 03:20:00,118.67,118.67,118.66,118.67,110000000.0
2007-04-05 03:21:00,118.67,118.67,118.67,118.67,35200000.0
2007-04-05 03:22:00,118.66,118.67,118.66,118.66,126800001.0
2007-04-05 03:23:00,118.655,118.67,118.655,118.67,335000001.0
2007-04-05 03:24:00,118.67,118.67,118.66,118.67,176800000.0
2007-04-05 03:25:00,118.665,118.665,118.655,118.66,192500003.0
2007-04-05 03:26:00,118.66,118.66,118.645,118.66,136200000.0
2007-04-05 03:28:00,118.66,118.66,118.66,118.66,28000000.0
2007-04-05 03:29:00,118.66,118.67,118.66,118.66,148000000.0
2007-04-05 03:30:00,118.67,118.67,118.66,118.66,2300000.0
2007-04-05 03:31:00,118.66,118.66,118.65,118.655,69599999.0
2007-04-05 03:32:00,118.66,118.66,118.65,118.65,111199998.0
2007-04-05 03:33:00,118.65,118.65,118.65,118.65,30399999.0
2007-04-05 03:34:00,118.65,118.65,118.65,118.65,8800000.0
2007-04-05 03:35:00,118.65,118.65,118.645,118.645,58400000.0
2007-04-05 03:36:00,118.645,118.645,118.615,118.625,809600008.0
2007-04-05 03:37:00,118.63,118.63,118.62,118.63,126600000.0
2007-04-05 03:38:00,118.62,118.63,118.62,118.625,147000000.0
2007-04-05 03:39:00,118.63,118.63,118.63,118.63,112000000.0
2007-04-05 03:40:00,118.63,118.63,118.615,118.62,685100022.0
2007-04-05 03:41:00,118.62,118.63,118.62,118.63,36600001.0
2007-04-05 03:42:00,118.63,118.63,118.63,118.63,138600002.0
2007-04-05 03:43:00,118.63,118.63,118.62,118.62,200140001.0
2007-04-05 03:44:00,118.62,118.62,118.61,118.61,260799993.0
2007-04-05 03:45:00,118.61,118.61,118.605,118.605,82400000.0
2007-04-05 03:46:00,118.605,118.62,118.6,118.62,263199999.0
2007-04-05 03:47:00,118.62,118.62,118.615,118.615,126300002.0
2007-04-05 03:48:00,118.62,118.63,118.615,118.625,286700001.0
2007-04-05 03:49:00,118.625,118.63,118.62,118.62,193500001.0
2007-04-05 03:50:00,118.63,118.63,118.63,118.63,31200000.0
2007-04-05 03:51:00,118.62,118.63,118.61,118.615,348700000.0
2007-04-05 03:52:00,118.62,118.62,118.61,118.62,116800000.0
2007-04-05 03:53:00,118.615,118.62,118.6,118.61,1155399986.0
2007-04-05 03:54:00,118.61,118.64,118.61,118.64,294300000.0
2007-04-05 03:55:00,118.64,118.64,118.63,118.64,65600000.0
2007-04-05 03:56:00,118.64,118.64,118.62,118.62,117600000.0
2007-04-05 03:57:00,118.62,118.63,118.615,118.62,92400001.0
2007-04-05 03:58:00,118.62,118.63,118.62,118.62,200899999.0
2007-04-05 03:59:00,118.62,118.63,118.615,118.615,645300002.0
2007-04-05 04:00:00,118.62,118.63,118.62,118.62,652900000.0
2007-04-05 04:01:00,118.62,118.63,118.62,118.63,253600001.0
2007-04-05 04:02:00,118.625,118.63,118.6,118.61,525000000.0
2007-04-05 04:03:00,118.605,118.61,118.6,118.605,177400003.0
2007-04-05 04:04:00,118.61,118.61,118.595,118.6,677800003.0
2007-04-05 04:05:00,118.6,118.61,118.6,118.605,366000002.0
2007-04-05 04:06:00,118.605,118.61,118.6,118.61,280600000.0
2007-04-05 04:07:00,118.61,118.63,118.61,118.615,235800004.0
2007-04-05 04:08:00,118.63,118.63,118.61,118.61,196799999.0
2007-04-05 04:09:00,118.62,118.62,118.58,118.58,469199997.0
2007-04-05 04:10:00,118.58,118.58,118.565,118.58,490399999.0
2007-04-05 04:11:00,118.58,118.6,118.58,118.6,283899999.0
2007-04-05 04:12:00,118.6,118.61,118.6,118.6,499600000.0
2007-04-05 04:13:00,118.6,118.6,118.58,118.58,157399999.0
2007-04-05 04:14:00,118.58,118.59,118.53,118.54,504600000.0
2007-04-05 04:15:00,118.54,118.55,118.54,118.54,353600000.0
2007-04-05 04:16:00,118.53,118.54,118.53,118.54,150800000.0
2007-04-05 04:17:00,118.54,118.54,118.54,118.54,160400003.0
2007-04-05 04:18:00,118.55,118.55,118.54,118.545,282299999.0
2007-04-05 04:19:00,118.55,118.56,118.545,118.55,548900006.0
2007-04-05 04:20:00,118.555,118.56,118.535,118.54,544300008.0
2007-04-05 04:21:00,118.55,118.56,118.54,118.55,659999992.0
2007-04-05 04:22:00,118.55,118.55,118.54,118.54,341000004.0
2007-04-05 04:23:00,118.52,118.53,118.5,118.5,781999988.0
2007-04-05 04:24:00,118.495,118.52,118.485,118.51,781999988.0
2007-04-05 04:25:00,118.51,118.53,118.51,118.52,284799997.0
2007-04-05 04:26:00,118.52,118.53,118.52,118.53,192099998.0
2007-04-05 04:27:00,118.525,118.54,118.515,118.54,352500001.0
2007-04-05 04:28:00,118.53,118.55,118.525,118.55,209899999.0
2007-04-05 04:29:00,118.55,118.55,118.54,118.55,481599992.0
2007-04-05 04:30:00,118.54,118.55,118.495,118.51,817699995.0
2007-04-05 04:31:00,118.52,118.53,118.505,118.53,902500002.0
2007-04-05 04:32:00,118.525,118.54,118.52,118.54,377599995.0
2007-04-05 04:33:00,118.54,118.59,118.54,118.555,942799990.0
2007-04-05 04:34:00,118.57,118.57,118.555,118.57,567100006.0
2007-04-05 04:35:00,118.57,118.58,118.57,118.57,192300000.0
2007-04-05 04:36:00,118.58,118.58,118.58,118.58,48800000.0
2007-04-05 04:37:00,118.58,118.58,118.57,118.58,427899997.0
2007-04-05 04:38:00,118.58,118.59,118.58,118.58,529500002.0
2007-04-05 04:39:00,118.58,118.58,118.57,118.58,490299997.0
2007-04-05 04:40:00,118.59,118.59,118.555,118.555,518700002.0
2007-04-05 04:41:00,118.55,118.55,118.535,118.535,648300010.0
2007-04-05 04:42:00,118.535,118.54,118.5,118.5,988799994.0
2007-04-05 04:43:00,118.5,118.52,118.5,118.51,713099986.0
2007-04-05 04:44:00,118.51,118.52,118.51,118.52,478599987.0
2007-04-05 04:45:00,118.52,118.53,118.51,118.53,429199997.0
2007-04-05 04:46:00,118.54,118.55,118.53,118.53,563199999.0
2007-04-05 04:47:00,118.53,118.53,118.525,118.525,120699997.0
2007-04-05 04:48:00,118.54,118.545,118.53,118.54,622699990.0
2007-04-05 04:49:00,118.535,118.54,118.525,118.54,349900004.0
2007-04-05 04:50:00,118.535,118.56,118.53,118.545,1243800019.0
2007-04-05 04:51:00,118.55,118.57,118.55,118.56,1037499982.0
2007-04-05 04:52:00,118.56,118.57,118.56,118.56,358300002.0
2007-04-05 04:53:00,118.56,118.57,118.56,118.56,389600003.0
2007-04-05 04:54:00,118.56,118.56,118.56,118.56,128800000.0
2007-04-05 04:55:00,118.56,118.56,118.56,118.56,84400000.0
2007-04-05 04:56:00,118.56,118.57,118.56,118.56,760499997.0
2007-04-05 04:57:00,118.56,118.56,118.555,118.56,247899993.0
2007-04-05 04:58:00,118.56,118.57,118.56,118.56,380600005.0
2007-04-05 04:59:00,118.56,118.57,118.56,118.56,307200003.0
2007-04-05 05:00:00,118.56,118.57,118.56,118.56,791500001.0
2007-04-05 05:01:00,118.57,118.57,118.56,118.56,224700000.0
2007-04-05 05:02:00,118.56,118.56,118.56,118.56,445000000.0
2007-04-05 05:03:00,118.56,118.56,118.56,118.56,107000000.0
2007-04-05 05:04:00,118.56,118.59,118.56,118.57,706000003.0
2007-04-05 05:05:00,118.57,118.58,118.57,118.58,117599998.0
2007-04-05 05:06:00,118.575,118.59,118.57,118.58,369599997.0
2007-04-05 05:07:00,118.58,118.58,118.56,118.57,734600007.0
2007-04-05 05:08:00,118.56,118.58,118.56,118.58,502199998.0
2007-04-05 05:09:00,118.58,118.58,118.57,118.57,302799999.0
2007-04-05 05:10:00,118.57,118.57,118.57,118.57,141599996.0
2007-04-05 05:11:00,118.57,118.57,118.57,118.57,49599999.0
2007-04-05 05:12:00,118.57,118.57,118.57,118.57,12000000.0
2007-04-05 05:13:00,118.57,118.57,118.56,118.56,313000001.0
2007-04-05 05:14:00,118.56,118.565,118.56,118.565,29000000.0
2007-04-05 05:15:00,118.565,118.57,118.56,118.57,112400000.0
2007-04-05 05:16:00,118.57,118.59,118.57,118.58,305599995.0
2007-04-05 05:17:00,118.58,118.61,118.57,118.61,597999998.0
2007-04-05 05:18:00,118.6,118.61,118.585,118.59,906799993.0
2007-04-05 05:19:00,118.6,118.61,118.59,118.6,342399995.0
2007-04-05 05:20:00,118.6,118.61,118.58,118.6,732999996.0
2007-04-05 05:21:00,118.6,118.61,118.57,118.575,744600000.0
2007-04-05 05:22:00,118.58,118.6,118.565,118.59,1012699998.0
2007-04-05 05:23:00,118.59,118.59,118.585,118.59,130799998.0
2007-04-05 05:24:00,118.59,118.59,118.575,118.58,76399998.0
2007-04-05 05:25:00,118.58,118.59,118.57,118.58,239999998.0
2007-04-05 05:26:00,118.57,118.58,118.56,118.57,527799993.0
2007-04-05 05:27:00,118.58,118.59,118.57,118.58,521000009.0
2007-04-05 05:28:00,118.58,118.58,118.56,118.57,701199999.0
2007-04-05 05:29:00,118.57,118.59,118.57,118.58,337599991.0
2007-04-05 05:30:00,118.57,118.58,118.57,118.58,163999997.0
2007-04-05 05:31:00,118.58,118.59,118.58,118.58,71200000.0
2007-04-05 05:32:00,118.58,118.58,118.58,118.58,17600000.0
2007-04-05 05:33:00,118.58,118.58,118.58,118.58,18400000.0
2007-04-05 05:34:00,118.58,118.58,118.58,118.58,14400000.0
2007-04-05 05:36:00,118.58,118.59,118.58,118.59,37600000.0
2007-04-05 05:37:00,118.59,118.61,118.59,118.6,415299988.0
2007-04-05 05:38:00,118.6,118.61,118.6,118.61,298400000.0
2007-04-05 05:39:00,118.61,118.625,118.605,118.615,1295800001.0
2007-04-05 05:40:00,118.63,118.635,118.615,118.625,634000004.0
2007-04-05 05:41:00,118.625,118.63,118.615,118.625,488199994.0
2007-04-05 05:42:00,118.63,118.63,118.625,118.625,159699997.0
2007-04-05 05:43:00,118.625,118.625,118.6,118.6,651700005.0
2007-04-05 05:44:00,118.6,118.61,118.6,118.6,364999996.0
2007-04-05 05:45:00,118.6,118.61,118.595,118.61,449199991.0
2007-04-05 05:46:00,118.605,118.62,118.605,118.61,732499979.0
2007-04-05 05:47:00,118.61,118.625,118.605,118.625,878999993.0
2007-04-05 05:48:00,118.625,118.63,118.615,118.625,944800007.0
2007-04-05 05:49:00,118.62,118.62,118.605,118.61,812299997.0
2007-04-05 05:50:00,118.61,118.62,118.605,118.615,624499998.0
2007-04-05 05:51:00,118.615,118.625,118.61,118.625,1068200011.0
2007-04-05 05:52:00,118.62,118.62,118.615,118.615,805100003.0
2007-04-05 05:53:00,118.63,118.63,118.615,118.615,694000007.0
2007-04-05 05:54:00,118.62,118.62,118.615,118.615,322599998.0
2007-04-05 05:55:00,118.615,118.625,118.615,118.615,460800006.0
2007-04-05 05:56:00,118.625,118.625,118.615,118.615,98299999.0
2007-04-05 05:57:00,118.62,118.62,118.615,118.615,186999992.0
2007-04-05 05:58:00,118.62,118.625,118.605,118.605,902599996.0
2007-04-05 05:59:00,118.61,118.615,118.605,118.605,1773299998.0
2007-04-05 06:00:00,118.605,118.615,118.605,118.615,568099992.0
2007-04-05 06:01:00,118.62,118.62,118.605,118.61,1038500006.0
2007-04-05 06:02:00,118.615,118.625,118.6,118.61,1579599991.0
2007-04-05 06:03:00,118.61,118.61,118.595,118.605,721499988.0
2007-04-05 06:04:00,118.605,118.62,118.605,118.615,810699998.0
2007-04-05 06:05:00,118.615,118.615,118.605,118.605,1028899994.0
2007-04-05 06:06:00,118.605,118.615,118.605,118.605,1415499993.0
2007-04-05 06:07:00,118.605,118.615,118.605,118.605,776399993.0
2007-04-05 06:08:00,118.61,118.62,118.605,118.615,899500006.0
2007-04-05 06:09:00,118.615,118.625,118.605,118.615,1611799997.0
2007-04-05 06:10:00,118.615,118.615,118.605,118.615,929799995.0
2007-04-05 06:11:00,118.62,118.62,118.615,118.615,50300000.0
2007-04-05 06:12:00,118.62,118.62,118.61,118.615,100700002.0
2007-04-05 06:13:00,118.62,118.62,118.605,118.605,385200006.0
2007-04-05 06:14:00,118.605,118.61,118.605,118.61,163000000.0
2007-04-05 06:15:00,118.62,118.62,118.605,118.615,382700001.0
2007-04-05 06:16:00,118.615,118.625,118.615,118.625,476199994.0
2007-04-05 06:17:00,118.625,118.625,118.625,118.625,56800000.0
2007-04-05 06:18:00,118.63,118.645,118.625,118.645,882300014.0
2007-04-05 06:19:00,118.645,118.655,118.645,118.655,647600008.0
2007-04-05 06:20:00,118.655,118.655,118.635,118.635,691300002.0
2007-04-05 06:21:00,118.64,118.645,118.635,118.645,757499997.0
2007-04-05 06:22:00,118.64,118.65,118.635,118.645,1037699984.0
2007-04-05 06:23:00,118.645,118.665,118.645,118.655,1362000004.0
2007-04-05 06:24:00,118.655,118.66,118.655,118.655,1046799978.0
2007-04-05 06:25:00,118.655,118.66,118.655,118.655,736100005.0
2007-04-05 06:26:00,118.655,118.665,118.655,118.665,543199986.0
2007-04-05 06:27:00,118.665,118.665,118.655,118.665,486699999.0
2007-04-05 06:28:00,118.665,118.67,118.66,118.67,366699997.0
2007-04-05 06:29:00,118.67,118.68,118.67,118.67,496200006.0
2007-04-05 06:30:00,118.67,118.69,118.67,118.675,536599998.0
2007-04-05 06:31:00,118.675,118.69,118.675,118.685,286100004.0
2007-04-05 06:32:00,118.685,118.69,118.685,118.69,106599999.0
2007-04-05 06:33:00,118.69,118.69,118.68,118.69,462699993.0
2007-04-05 06:34:00,118.69,118.72,118.69,118.71,242899996.0
2007-04-05 06:35:00,118.71,118.73,118.71,118.72,461600003.0
2007-04-05 06:36:00,118.72,118.73,118.72,118.73,237600000.0
2007-04-05 06:37:00,118.73,118.73,118.705,118.705,485300003.0
2007-04-05 06:38:00,118.71,118.71,118.68,118.69,822799996.0
2007-04-05 06:39:00,118.69,118.69,118.665,118.665,739700005.0
2007-04-05 06:40:00,118.665,118.67,118.645,118.665,840299996.0
2007-04-05 06:41:00,118.665,118.67,118.635,118.64,470999998.0
2007-04-05 06:42:00,118.64,118.64,118.625,118.635,321600004.0
2007-04-05 06:43:00,118.65,118.65,118.625,118.63,303499994.0
2007-04-05 06:44:00,118.64,118.65,118.635,118.645,405800000.0
2007-04-05 06:45:00,118.64,118.65,118.635,118.65,193400000.0
2007-04-05 06:46:00,118.65,118.65,118.64,118.65,81600000.0
2007-04-05 06:47:00,118.65,118.65,118.63,118.63,262700000.0
2007-04-05 06:48:00,118.63,118.64,118.63,118.635,159000000.0
2007-04-05 06:49:00,118.64,118.65,118.64,118.64,72400000.0
2007-04-05 06:51:00,118.64,118.64,118.64,118.64,49200000.0
2007-04-05 06:52:00,118.64,118.64,118.63,118.64,156100000.0
2007-04-05 06:53:00,118.64,118.66,118.64,118.66,281400000.0
2007-04-05 06:54:00,118.66,118.67,118.66,118.67,120300000.0
2007-04-05 06:55:00,118.67,118.67,118.66,118.665,220400000.0
2007-04-05 06:56:00,118.665,118.67,118.655,118.67,318700001.0
2007-04-05 06:57:00,118.66,118.67,118.66,118.67,78600000.0
2007-04-05 06:58:00,118.67,118.67,118.645,118.65,281699996.0
2007-04-05 06:59:00,118.65,118.65,118.65,118.65,244799994.0
2007-04-05 07:00:00,118.65,118.66,118.645,118.645,363199996.0
2007-04-05 07:01:00,118.64,118.65,118.635,118.645,437099999.0
2007-04-05 07:02:00,118.645,118.65,118.64,118.64,208500000.0
2007-04-05 07:03:00,118.65,118.67,118.65,118.67,78399999.0
2007-04-05 07:04:00,118.67,118.67,118.66,118.67,42500000.0
2007-04-05 07:05:00,118.67,118.68,118.67,118.67,153100000.0
2007-04-05 07:06:00,118.67,118.67,118.66,118.67,323299996.0
2007-04-05 07:08:00,118.67,118.67,118.66,118.66,129099999.0
2007-04-05 07:09:00,118.67,118.67,118.67,118.67,25600000.0
2007-04-05 07:10:00,118.665,118.67,118.655,118.66,996499998.0
2007-04-05 07:11:00,118.67,118.68,118.665,118.675,616100007.0
2007-04-05 07:12:00,118.675,118.675,118.655,118.66,495199999.0
2007-04-05 07:13:00,118.655,118.67,118.655,118.67,394100006.0
2007-04-05 07:14:00,118.67,118.67,118.67,118.67,62399997.0
2007-04-05 07:15:00,118.67,118.685,118.67,118.68,265600001.0
2007-04-05 07:16:00,118.68,118.68,118.67,118.68,536900001.0
2007-04-05 07:17:00,118.68,118.68,118.67,118.67,376500005.0
2007-04-05 07:18:00,118.67,118.67,118.65,118.66,287799996.0
2007-04-05 07:19:00,118.66,118.67,118.64,118.65,438299991.0
2007-04-05 07:20:00,118.65,118.65,118.635,118.65,471700001.0
2007-04-05 07:21:00,118.65,118.65,118.635,118.635,363300002.0
2007-04-05 07:22:00,118.65,118.65,118.63,118.64,403200002.0
2007-04-05 07:23:00,118.64,118.65,118.64,118.65,91200001.0
2007-04-05 07:24:00,118.64,118.64,118.64,118.64,18400000.0
2007-04-05 07:25:00,118.65,118.65,118.635,118.65,316300002.0
2007-04-05 07:26:00,118.65,118.65,118.625,118.63,481899999.0
2007-04-05 07:27:00,118.625,118.63,118.59,118.6,1029899989.0
2007-04-05 07:28:00,118.59,118.6,118.585,118.59,1341800009.0
2007-04-05 07:29:00,118.59,118.61,118.59,118.605,737699991.0
2007-04-05 07:30:00,118.61,118.61,118.61,118.61,20000000.0
2007-04-05 07:31:00,118.6,118.62,118.595,118.6,631600000.0
2007-04-05 07:32:00,118.6,118.6,118.565,118.58,1076800000.0
2007-04-05 07:33:00,118.59,118.61,118.59,118.61,435899999.0
2007-04-05 07:34:00,118.61,118.61,118.6,118.61,276700004.0
2007-04-05 07:35:00,118.61,118.62,118.605,118.62,392299990.0
2007-04-05 07:36:00,118.62,118.62,118.61,118.61,514399986.0
2007-04-05 07:37:00,118.61,118.62,118.61,118.62,307199995.0
2007-04-05 07:38:00,118.63,118.63,118.62,118.63,393600007.0
2007-04-05 07:39:00,118.63,118.63,118.605,118.62,773499992.0
2007-04-05 07:40:00,118.62,118.67,118.62,118.665,1106100015.0
2007-04-05 07:41:00,118.67,118.69,118.66,118.665,1112499995.0
2007-04-05 07:42:00,118.665,118.71,118.66,118.68,897499984.0
2007-04-05 07:43:00,118.69,118.69,118.67,118.68,1211000002.0
2007-04-05 07:44:00,118.68,118.68,118.66,118.66,874899995.0
2007-04-05 07:45:00,118.67,118.7,118.665,118.7,949099996.0
2007-04-05 07:46:00,118.7,118.76,118.695,118.745,1595300005.0
2007-04-05 07:47:00,118.75,118.76,118.725,118.75,510600000.0
2007-04-05 07:48:00,118.75,118.76,118.73,118.74,581099997.0
2007-04-05 07:49:00,118.74,118.74,118.7,118.71,728699996.0
2007-04-05 07:50:00,118.71,118.72,118.69,118.72,879099991.0
2007-04-05 07:51:00,118.72,118.72,118.71,118.72,203999996.0
2007-04-05 07:52:00,118.72,118.73,118.715,118.725,368699998.0
2007-04-05 07:53:00,118.73,118.74,118.73,118.74,38400000.0
2007-04-05 07:54:00,118.74,118.74,118.73,118.73,440399990.0
2007-04-05 07:55:00,118.73,118.73,118.71,118.72,400799993.0
2007-04-05 07:56:00,118.72,118.72,118.705,118.71,267200000.0
2007-04-05 07:57:00,118.71,118.72,118.71,118.72,676600003.0
2007-04-05 07:58:00,118.72,118.74,118.72,118.74,339499997.0
2007-04-05 07:59:00,118.735,118.735,118.7,118.7,496000006.0
2007-04-05 08:00:00,118.7,118.71,118.66,118.68,792799991.0
2007-04-05 08:01:00,118.675,118.71,118.675,118.71,850500006.0
2007-04-05 08:02:00,118.7,118.72,118.675,118.68,1075699999.0
2007-04-05 08:03:00,118.68,118.69,118.68,118.68,146699998.0
2007-04-05 08:04:00,118.68,118.69,118.68,118.69,171299998.0
2007-04-05 08:05:00,118.695,118.71,118.695,118.71,140100000.0
2007-04-05 08:06:00,118.705,118.71,118.7,118.71,469899993.0
2007-04-05 08:07:00,118.71,118.73,118.71,118.715,471800006.0
2007-04-05 08:08:00,118.71,118.71,118.705,118.71,351600002.0
2007-04-05 08:09:00,118.71,118.73,118.705,118.705,1007300001.0
2007-04-05 08:10:00,118.705,118.71,118.685,118.7,804100005.0
2007-04-05 08:11:00,118.7,118.7,118.69,118.69,142000000.0
2007-04-05 08:12:00,118.69,118.7,118.69,118.695,292800000.0
2007-04-05 08:13:00,118.7,118.73,118.7,118.73,899200006.0
2007-04-05 08:14:00,118.73,118.73,118.715,118.72,279199999.0
2007-04-05 08:15:00,118.72,118.73,118.72,118.72,335600014.0
2007-04-05 08:16:00,118.72,118.73,118.72,118.72,422800009.0
2007-04-05 08:17:00,118.72,118.72,118.71,118.72,514299993.0
2007-04-05 08:18:00,118.72,118.725,118.72,118.725,33700000.0
2007-04-05 08:19:00,118.72,118.72,118.7,118.71,98100001.0
2007-04-05 08:20:00,118.71,118.71,118.7,118.7,474899996.0
2007-04-05 08:21:00,118.7,118.71,118.7,118.7,695599991.0
2007-04-05 08:22:00,118.7,118.7,118.685,118.7,241999999.0
2007-04-05 08:23:00,118.7,118.7,118.69,118.7,425999995.0
2007-04-05 08:24:00,118.7,118.7,118.69,118.7,685899993.0
2007-04-05 08:25:00,118.7,118.7,118.69,118.69,327199989.0
2007-04-05 08:26:00,118.69,118.7,118.69,118.7,211999996.0
2007-04-05 08:27:00,118.695,118.7,118.685,118.69,920800012.0
2007-04-05 08:28:00,118.7,118.7,118.69,118.695,618399983.0
2007-04-05 08:29:00,118.7,118.7,118.68,118.69,590299999.0
2007-04-05 08:30:00,118.69,118.7,118.68,118.68,163200000.0
2007-04-05 08:31:00,118.68,118.69,118.67,118.69,498599997.0
2007-04-05 08:32:00,118.685,118.69,118.685,118.69,127200000.0
2007-04-05 08:33:00,118.69,118.69,118.67,118.67,230300000.0
2007-04-05 08:34:00,118.67,118.67,118.645,118.655,615799991.0
2007-04-05 08:35:00,118.655,118.66,118.645,118.645,357400000.0
2007-04-05 08:36:00,118.65,118.65,118.635,118.64,419099997.0
2007-04-05 08:37:00,118.64,118.64,118.63,118.64,363800001.0
2007-04-05 08:38:00,118.64,118.65,118.625,118.65,324099997.0
2007-04-05 08:39:00,118.65,118.65,118.65,118.65,109200001.0
2007-04-05 08:40:00,118.655,118.67,118.65,118.66,336799996.0
2007-04-05 08:41:00,118.66,118.67,118.66,118.67,244400003.0
2007-04-05 08:42:00,118.67,118.67,118.64,118.64,523999996.0
2007-04-05 08:43:00,118.64,118.665,118.64,118.65,318099996.0
2007-04-05 08:44:00,118.65,118.66,118.645,118.66,274800000.0
2007-04-05 08:45:00,118.655,118.66,118.645,118.65,179300003.0
2007-04-05 08:46:00,118.65,118.66,118.645,118.66,307299997.0
2007-04-05 08:47:00,118.66,118.67,118.66,118.67,84999998.0
2007-04-05 08:48:00,118.67,118.685,118.665,118.685,382899999.0
2007-04-05 08:49:00,118.685,118.73,118.685,118.725,692300001.0
2007-04-05 08:50:00,118.725,118.73,118.71,118.715,298899998.0
2007-04-05 08:51:00,118.705,118.705,118.67,118.67,256900001.0
2007-04-05 08:52:00,118.67,118.69,118.67,118.675,70000000.0
2007-04-05 08:53:00,118.68,118.69,118.68,118.68,138899999.0
2007-04-05 08:54:00,118.68,118.73,118.675,118.71,630500003.0
2007-04-05 08:55:00,118.71,118.72,118.695,118.72,929800007.0
2007-04-05 08:56:00,118.72,118.76,118.715,118.76,1102499995.0
2007-04-05 08:57:00,118.755,118.77,118.73,118.73,672500002.0
2007-04-05 08:58:00,118.73,118.73,118.72,118.72,187499998.0
2007-04-05 08:59:00,118.72,118.74,118.71,118.74,805900004.0
2007-04-05 09:00:00,118.74,118.74,118.715,118.72,500500000.0
2007-04-05 09:01:00,118.725,118.73,118.715,118.73,219000000.0
2007-04-05 09:02:00,118.73,118.74,118.73,118.74,164500000.0
2007-04-05 09:03:00,118.74,118.74,118.72,118.73,420600001.0
2007-04-05 09:04:00,118.73,118.73,118.7,118.7,345799998.0
2007-04-05 09:05:00,118.7,118.71,118.69,118.71,272899997.0
2007-04-05 09:06:00,118.71,118.71,118.695,118.7,523100000.0
2007-04-05 09:07:00,118.695,118.72,118.695,118.72,563500003.0
2007-04-05 09:08:00,118.72,118.72,118.7,118.71,284099999.0
2007-04-05 09:09:00,118.705,118.73,118.695,118.72,271399998.0
2007-04-05 09:10:00,118.72,118.72,118.7,118.705,922899994.0
2007-04-05 09:11:00,118.71,118.71,118.695,118.7,447899993.0
2007-04-05 09:12:00,118.7,118.71,118.685,118.69,462100009.0
2007-04-05 09:13:00,118.7,118.71,118.685,118.71,872499995.0
2007-04-05 09:14:00,118.71,118.71,118.69,118.69,377800002.0
2007-04-05 09:15:00,118.69,118.69,118.675,118.68,388799997.0
2007-04-05 09:16:00,118.68,118.69,118.675,118.68,617299995.0
2007-04-05 09:17:00,118.68,118.7,118.67,118.69,961999990.0
2007-04-05 09:18:00,118.69,118.69,118.685,118.685,44500001.0
2007-04-05 09:19:00,118.69,118.71,118.69,118.71,206300000.0
2007-04-05 09:20:00,118.71,118.72,118.695,118.7,531699998.0
2007-04-05 09:21:00,118.7,118.71,118.695,118.71,278100003.0
2007-04-05 09:22:00,118.71,118.71,118.71,118.71,132800000.0
2007-04-05 09:23:00,118.71,118.71,118.71,118.71,87400000.0
2007-04-05 09:24:00,118.71,118.72,118.7,118.72,330500003.0
2007-04-05 09:25:00,118.705,118.72,118.705,118.71,318100002.0
2007-04-05 09:26:00,118.71,118.71,118.705,118.705,44399999.0
2007-04-05 09:27:00,118.705,118.73,118.705,118.73,237899994.0
2007-04-05 09:28:00,118.725,118.76,118.725,118.76,726199994.0
2007-04-05 09:29:00,118.77,118.78,118.76,118.78,669499991.0
2007-04-05 09:30:00,118.78,118.78,118.77,118.77,356699998.0
2007-04-05 09:31:00,118.765,118.78,118.765,118.77,229300002.0
2007-04-05 09:32:00,118.77,118.77,118.755,118.77,527299999.0
2007-04-05 09:33:00,118.77,118.77,118.735,118.735,323900001.0
2007-04-05 09:34:00,118.74,118.74,118.72,118.72,301800001.0
2007-04-05 09:35:00,118.73,118.74,118.72,118.73,258100000.0
2007-04-05 09:36:00,118.725,118.75,118.725,118.75,381400001.0
2007-04-05 09:37:00,118.75,118.75,118.735,118.74,190300001.0
2007-04-05 09:38:00,118.74,118.74,118.73,118.73,117000000.0
2007-04-05 09:39:00,118.73,118.74,118.725,118.73,338199999.0
2007-04-05 09:40:00,118.73,118.74,118.725,118.725,237000000.0
2007-04-05 09:41:00,118.73,118.73,118.725,118.725,75299999.0
2007-04-05 09:42:00,118.725,118.73,118.71,118.73,225300000.0
2007-04-05 09:43:00,118.73,118.74,118.725,118.74,214600000.0
2007-04-05 09:44:00,118.74,118.74,118.71,118.71,333400000.0
2007-04-05 09:45:00,118.71,118.71,118.695,118.695,368600001.0
2007-04-05 09:46:00,118.7,118.71,118.695,118.71,272500005.0
2007-04-05 09:47:00,118.71,118.71,118.685,118.7,310800000.0
2007-04-05 09:48:00,118.685,118.71,118.685,118.71,353000002.0
2007-04-05 09:49:00,118.71,118.72,118.7,118.72,634999998.0
2007-04-05 09:50:00,118.71,118.72,118.695,118.7,424000001.0
2007-04-05 09:51:00,118.695,118.71,118.685,118.695,423399995.0
2007-04-05 09:52:00,118.695,118.71,118.69,118.7,280600001.0
2007-04-05 09:53:00,118.7,118.71,118.7,118.71,175200000.0
2007-04-05 09:54:00,118.71,118.71,118.71,118.71,23600000.0
2007-04-05 09:55:00,118.705,118.71,118.7,118.7,261600000.0
2007-04-05 09:56:00,118.7,118.71,118.68,118.695,611799995.0
2007-04-05 09:57:00,118.695,118.71,118.695,118.71,216900000.0
2007-04-05 09:58:00,118.7,118.71,118.7,118.71,178500000.0
2007-04-05 09:59:00,118.71,118.73,118.71,118.73,208600000.0
2007-04-05 10:00:00,118.725,118.75,118.725,118.74,477299994.0
2007-04-05 10:01:00,118.73,118.75,118.72,118.73,400800000.0
2007-04-05 10:02:00,118.73,118.745,118.73,118.745,159299997.0
2007-04-05 10:03:00,118.75,118.75,118.74,118.74,397400000.0
2007-04-05 10:04:00,118.74,118.74,118.74,118.74,244799997.0
2007-04-05 10:05:00,118.74,118.75,118.735,118.75,548199995.0
2007-04-05 10:06:00,118.75,118.76,118.725,118.74,565299987.0
2007-04-05 10:07:00,118.74,118.75,118.72,118.72,464099988.0
2007-04-05 10:08:00,118.72,118.75,118.72,118.75,402099990.0
2007-04-05 10:09:00,118.75,118.78,118.75,118.76,181300000.0
2007-04-05 10:10:00,118.755,118.78,118.755,118.78,689999991.0
2007-04-05 10:11:00,118.77,118.82,118.77,118.79,741099997.0
2007-04-05 10:12:00,118.785,118.81,118.78,118.81,592099990.0
2007-04-05 10:13:00,118.81,118.83,118.8,118.8,655899989.0
2007-04-05 10:14:00,118.795,118.83,118.795,118.82,529099996.0
2007-04-05 10:15:00,118.82,118.825,118.8,118.825,532699997.0
2007-04-05 10:16:00,118.825,118.84,118.825,118.83,248800000.0
2007-04-05 10:17:00,118.83,118.84,118.81,118.815,282199999.0
2007-04-05 10:18:00,118.815,118.815,118.795,118.8,381900001.0
2007-04-05 10:19:00,118.8,118.81,118.795,118.81,336200001.0
2007-04-05 10:20:00,118.82,118.85,118.82,118.85,503700000.0
2007-04-05 10:21:00,118.85,118.86,118.835,118.85,391900000.0
2007-04-05 10:22:00,118.85,118.86,118.845,118.855,302700000.0
2007-04-05 10:23:00,118.85,118.85,118.84,118.85,347399999.0
2007-04-05 10:24:00,118.85,118.85,118.825,118.84,475400003.0
2007-04-05 10:25:00,118.83,118.84,118.83,118.84,157000000.0
2007-04-05 10:26:00,118.84,118.84,118.83,118.83,111400000.0
2007-04-05 10:27:00,118.83,118.83,118.82,118.83,118899999.0
2007-04-05 10:28:00,118.83,118.83,118.83,118.83,121200000.0
2007-04-05 10:29:00,118.83,118.83,118.815,118.83,417399997.0
2007-04-05 10:30:00,118.825,118.84,118.825,118.84,344499998.0
2007-04-05 10:31:00,118.84,118.84,118.82,118.83,98799998.0
2007-04-05 10:32:00,118.82,118.835,118.815,118.815,196399997.0
2007-04-05 10:33:00,118.82,118.825,118.815,118.82,85600000.0
2007-04-05 10:34:00,118.82,118.82,118.8,118.8,127300000.0
2007-04-05 10:35:00,118.8,118.82,118.8,118.82,106700000.0
2007-04-05 10:36:00,118.82,118.82,118.8,118.81,266200001.0
2007-04-05 10:37:00,118.81,118.81,118.805,118.81,55999999.0
2007-04-05 10:38:00,118.81,118.81,118.8,118.81,148499997.0
2007-04-05 10:39:00,118.805,118.81,118.795,118.81,230500000.0
2007-04-05 10:40:00,118.805,118.81,118.8,118.8,415600000.0
2007-04-05 10:41:00,118.8,118.81,118.795,118.795,270399997.0
2007-04-05 10:42:00,118.8,118.81,118.795,118.81,199499999.0
2007-04-05 10:43:00,118.81,118.81,118.81,118.81,47200000.0
2007-04-05 10:44:00,118.81,118.81,118.79,118.79,111199998.0
2007-04-05 10:45:00,118.79,118.79,118.765,118.78,269799999.0
2007-04-05 10:46:00,118.78,118.78,118.78,118.78,54400000.0
2007-04-05 10:47:00,118.78,118.79,118.78,118.79,371999992.0
2007-04-05 10:48:00,118.79,118.8,118.79,118.79,290399988.0
2007-04-05 10:49:00,118.79,118.81,118.78,118.8,917100001.0
2007-04-05 10:50:00,118.8,118.81,118.785,118.79,465499998.0
2007-04-05 10:51:00,118.79,118.8,118.79,118.79,99199996.0
2007-04-05 10:52:00,118.79,118.8,118.79,118.8,457399992.0
2007-04-05 10:53:00,118.8,118.8,118.765,118.78,957800003.0
2007-04-05 10:54:00,118.79,118.79,118.77,118.77,298000000.0
2007-04-05 10:55:00,118.77,118.78,118.77,118.77,312500001.0
2007-04-05 10:56:00,118.77,118.77,118.755,118.755,400599994.0
2007-04-05 10:57:00,118.76,118.77,118.755,118.76,184700000.0
2007-04-05 10:58:00,118.76,118.76,118.755,118.76,203699997.0
2007-04-05 10:59:00,118.76,118.77,118.76,118.76,346400000.0
2007-04-05 11:00:00,118.775,118.78,118.775,118.775,48000000.0
2007-04-05 11:01:00,118.78,118.78,118.77,118.78,150399998.0
2007-04-05 11:02:00,118.78,118.78,118.77,118.78,165899998.0
2007-04-05 11:03:00,118.78,118.8,118.78,118.79,537900009.0
2007-04-05 11:04:00,118.79,118.81,118.775,118.81,1349299995.0
2007-04-05 11:05:00,118.81,118.81,118.8,118.8,555399999.0
2007-04-05 11:06:00,118.8,118.8,118.775,118.775,267600003.0
2007-04-05 11:07:00,118.78,118.79,118.77,118.79,103999998.0
2007-04-05 11:08:00,118.79,118.81,118.79,118.81,103999998.0
2007-04-05 11:09:00,118.81,118.84,118.81,118.83,942100003.0
2007-04-05 11:10:00,118.83,118.83,118.83,118.83,143899998.0
2007-04-05 11:11:00,118.83,118.84,118.81,118.81,224100002.0
2007-04-05 11:12:00,118.81,118.81,118.8,118.8,311000001.0
2007-04-05 11:13:00,118.8,118.8,118.79,118.79,293999998.0
2007-04-05 11:14:00,118.79,118.81,118.79,118.81,158999998.0
2007-04-05 11:15:00,118.81,118.82,118.81,118.82,109200001.0
2007-04-05 11:16:00,118.82,118.825,118.82,118.82,269900006.0
2007-04-05 11:17:00,118.82,118.83,118.82,118.825,276900009.0
2007-04-05 11:18:00,118.83,118.84,118.83,118.84,193300000.0
2007-04-05 11:19:00,118.84,118.84,118.81,118.81,329399999.0
2007-04-05 11:20:00,118.81,118.83,118.73,118.73,1367099994.0
2007-04-05 11:21:00,118.72,118.77,118.7,118.73,1597199999.0
2007-04-05 11:22:00,118.73,118.74,118.685,118.73,1479799994.0
2007-04-05 11:23:00,118.73,118.81,118.725,118.81,884500006.0
2007-04-05 11:24:00,118.81,118.82,118.795,118.795,540600002.0
2007-04-05 11:25:00,118.8,118.8,118.765,118.79,787699997.0
2007-04-05 11:26:00,118.79,118.81,118.76,118.8,262800000.0
2007-04-05 11:27:00,118.8,118.81,118.79,118.8,1056799988.0
2007-04-05 11:28:00,118.8,118.81,118.77,118.79,498299994.0
2007-04-05 11:29:00,118.78,118.78,118.76,118.77,232899997.0
2007-04-05 11:30:00,118.77,118.79,118.755,118.755,754899984.0
2007-04-05 11:31:00,118.755,118.77,118.755,118.76,423599999.0
2007-04-05 11:32:00,118.76,118.76,118.76,118.76,111600000.0
2007-04-05 11:33:00,118.76,118.76,118.75,118.76,282400000.0
2007-04-05 11:34:00,118.76,118.77,118.74,118.76,242600000.0
2007-04-05 11:35:00,118.76,118.76,118.745,118.75,186300000.0
2007-04-05 11:36:00,118.75,118.76,118.75,118.75,228800000.0
2007-04-05 11:37:00,118.75,118.76,118.75,118.75,172000000.0
2007-04-05 11:38:00,118.74,118.76,118.735,118.75,204499998.0
2007-04-05 11:39:00,118.75,118.76,118.74,118.75,188799995.0
2007-04-05 11:40:00,118.76,118.77,118.745,118.77,551199996.0
2007-04-05 11:41:00,118.77,118.78,118.77,118.77,152100000.0
2007-04-05 11:42:00,118.77,118.77,118.75,118.75,412200000.0
2007-04-05 11:43:00,118.76,118.76,118.74,118.74,259799999.0
2007-04-05 11:44:00,118.74,118.76,118.74,118.76,324999992.0
2007-04-05 11:45:00,118.76,118.76,118.75,118.76,105599996.0
2007-04-05 11:46:00,118.76,118.76,118.745,118.745,157999994.0
2007-04-05 11:47:00,118.75,118.76,118.75,118.75,338799998.0
2007-04-05 11:48:00,118.75,118.76,118.75,118.75,119199997.0
2007-04-05 11:49:00,118.75,118.76,118.75,118.76,154399999.0
2007-04-05 11:50:00,118.76,118.76,118.76,118.76,61600000.0
2007-04-05 11:51:00,118.76,118.76,118.75,118.75,275999992.0
2007-04-05 11:53:00,118.75,118.75,118.735,118.735,257199992.0
2007-04-05 11:54:00,118.74,118.74,118.715,118.72,441699997.0
2007-04-05 11:55:00,118.72,118.72,118.695,118.705,483199997.0
2007-04-05 11:56:00,118.705,118.71,118.69,118.695,1260899990.0
2007-04-05 11:57:00,118.695,118.705,118.67,118.68,1419899987.0
2007-04-05 11:58:00,118.68,118.705,118.67,118.705,928399993.0
2007-04-05 11:59:00,118.71,118.715,118.685,118.695,1721800027.0
2007-04-05 12:00:00,118.695,118.705,118.695,118.705,469099997.0
2007-04-05 12:01:00,118.705,118.715,118.705,118.715,466600001.0
2007-04-05 12:02:00,118.71,118.74,118.71,118.74,1486699993.0
2007-04-05 12:03:00,118.735,118.78,118.73,118.78,1486699993.0
2007-04-05 12:04:00,118.78,118.78,118.77,118.77,575499998.0
2007-04-05 12:05:00,118.77,118.77,118.755,118.76,394399999.0
2007-04-05 12:06:00,118.76,118.79,118.76,118.78,154400000.0
2007-04-05 12:07:00,118.78,118.78,118.74,118.75,298500001.0
2007-04-05 12:08:00,118.75,118.75,118.74,118.75,198999998.0
2007-04-05 12:09:00,118.76,118.76,118.74,118.75,216699998.0
2007-04-05 12:10:00,118.76,118.79,118.75,118.755,1378899991.0
2007-04-05 12:11:00,118.76,118.76,118.745,118.76,290400005.0
2007-04-05 12:12:00,118.76,118.78,118.75,118.76,602699997.0
2007-04-05 12:13:00,118.76,118.76,118.755,118.76,315099996.0
2007-04-05 12:14:00,118.76,118.77,118.755,118.77,609399991.0
2007-04-05 12:15:00,118.77,118.78,118.765,118.78,291299998.0
2007-04-05 12:16:00,118.78,118.78,118.76,118.76,585599997.0
2007-04-05 12:17:00,118.77,118.77,118.755,118.77,778199985.0
2007-04-05 12:18:00,118.77,118.77,118.755,118.765,483199995.0
2007-04-05 12:19:00,118.77,118.77,118.765,118.765,84500000.0
2007-04-05 12:20:00,118.77,118.77,118.755,118.77,244000004.0
2007-04-05 12:21:00,118.77,118.78,118.765,118.77,238200001.0
2007-04-05 12:22:00,118.77,118.79,118.77,118.78,253300001.0
2007-04-05 12:23:00,118.78,118.79,118.78,118.79,296799999.0
2007-04-05 12:24:00,118.79,118.79,118.77,118.78,249800000.0
2007-04-05 12:25:00,118.77,118.78,118.77,118.78,98399999.0
2007-04-05 12:26:00,118.78,118.79,118.78,118.79,111299999.0
2007-04-05 12:27:00,118.79,118.8,118.775,118.775,812599996.0
2007-04-05 12:28:00,118.78,118.79,118.775,118.79,114499999.0
2007-04-05 12:30:00,118.79,118.79,118.79,118.79,29600000.0
2007-04-05 12:31:00,118.79,118.79,118.79,118.79,40000000.0
2007-04-05 12:32:00,118.79,118.79,118.79,118.79,25600000.0
2007-04-05 12:33:00,118.8,118.83,118.785,118.83,361699997.0
2007-04-05 12:34:00,118.82,118.83,118.81,118.825,303499997.0
2007-04-05 12:35:00,118.83,118.84,118.82,118.83,446199996.0
2007-04-05 12:36:00,118.83,118.835,118.825,118.835,58000001.0
2007-04-05 12:37:00,118.83,118.83,118.83,118.83,30400000.0
2007-04-05 12:38:00,118.83,118.85,118.83,118.845,384699998.0
2007-04-05 12:39:00,118.845,118.85,118.83,118.84,970699995.0
2007-04-05 12:40:00,118.84,118.84,118.84,118.84,236700000.0
2007-04-05 12:41:00,118.835,118.84,118.835,118.84,246000006.0
2007-04-05 12:42:00,118.84,118.84,118.83,118.83,671999979.0
2007-04-05 12:43:00,118.83,118.84,118.825,118.825,265199995.0
2007-04-05 12:44:00,118.83,118.84,118.825,118.84,399299999.0
2007-04-05 12:45:00,118.83,118.84,118.83,118.84,92000000.0
2007-04-05 12:46:00,118.84,118.85,118.83,118.84,106400000.0
2007-04-05 12:47:00,118.84,118.84,118.825,118.825,127200000.0
2007-04-05 12:48:00,118.825,118.87,118.825,118.86,562200002.0
2007-04-05 12:49:00,118.86,118.87,118.86,118.86,81200000.0
2007-04-05 12:50:00,118.86,118.86,118.85,118.85,153600000.0
2007-04-05 12:51:00,118.85,118.85,118.85,118.85,4800000.0
2007-04-05 12:52:00,118.845,118.85,118.815,118.82,353800001.0
2007-04-05 12:53:00,118.83,118.84,118.83,118.84,175400000.0
2007-04-05 12:54:00,118.845,118.85,118.83,118.83,214400000.0
2007-04-05 12:55:00,118.83,118.83,118.815,118.82,230100000.0
2007-04-05 12:56:00,118.82,118.85,118.82,118.835,560200002.0
2007-04-05 12:57:00,118.835,118.85,118.83,118.83,408800001.0
2007-04-05 12:58:00,118.84,118.85,118.835,118.845,275700003.0
2007-04-05 12:59:00,118.85,118.86,118.835,118.845,513299999.0
2007-04-05 13:00:00,118.85,118.86,118.765,118.78,762000000.0
2007-04-05 13:01:00,118.78,118.79,118.765,118.77,356899999.0
2007-04-05 13:02:00,118.77,118.79,118.75,118.76,395199998.0
2007-04-05 13:03:00,118.75,118.8,118.75,118.8,332800000.0
2007-04-05 13:04:00,118.8,118.81,118.77,118.775,527600003.0
2007-04-05 13:05:00,118.78,118.79,118.77,118.79,265600001.0
2007-04-05 13:06:00,118.79,118.84,118.79,118.84,236699999.0
2007-04-05 13:07:00,118.835,118.835,118.81,118.82,211599999.0
2007-04-05 13:08:00,118.81,118.82,118.805,118.81,280799999.0
2007-04-05 13:09:00,118.82,118.83,118.805,118.815,362099997.0
2007-04-05 13:10:00,118.82,118.83,118.81,118.83,277499998.0
2007-04-05 13:11:00,118.825,118.835,118.795,118.81,927999995.0
2007-04-05 13:12:00,118.81,118.81,118.79,118.81,317499998.0
2007-04-05 13:13:00,118.82,118.82,118.8,118.81,141600000.0
2007-04-05 13:14:00,118.81,118.81,118.8,118.81,136800000.0
2007-04-05 13:15:00,118.82,118.82,118.81,118.81,178600000.0
2007-04-05 13:16:00,118.81,118.81,118.8,118.8,120000000.0
2007-04-05 13:17:00,118.8,118.81,118.77,118.78,293700000.0
2007-04-05 13:18:00,118.78,118.81,118.78,118.8,211600000.0
2007-04-05 13:19:00,118.8,118.8,118.795,118.8,245100000.0
2007-04-05 13:20:00,118.8,118.8,118.78,118.79,311300000.0
2007-04-05 13:21:00,118.785,118.8,118.78,118.795,372100000.0
2007-04-05 13:22:00,118.79,118.81,118.79,118.8,350000000.0
2007-04-05 13:23:00,118.8,118.83,118.79,118.82,668300000.0
2007-04-05 13:24:00,118.82,118.845,118.82,118.84,1110900003.0
2007-04-05 13:25:00,118.84,118.85,118.835,118.84,488800005.0
2007-04-05 13:26:00,118.84,118.84,118.825,118.83,509200001.0
2007-04-05 13:27:00,118.825,118.825,118.795,118.8,311499999.0
2007-04-05 13:28:00,118.8,118.81,118.795,118.8,372599999.0
2007-04-05 13:29:00,118.795,118.83,118.79,118.82,336799999.0
2007-04-05 13:30:00,118.81,118.825,118.805,118.82,137999999.0
2007-04-05 13:31:00,118.815,118.82,118.795,118.81,402799995.0
2007-04-05 13:32:00,118.805,118.82,118.805,118.81,290199998.0
2007-04-05 13:33:00,118.805,118.82,118.805,118.815,299600000.0
2007-04-05 13:34:00,118.815,118.825,118.81,118.81,254000002.0
2007-04-05 13:35:00,118.805,118.81,118.8,118.81,235700002.0
2007-04-05 13:36:00,118.81,118.82,118.805,118.805,984800005.0
2007-04-05 13:37:00,118.805,118.815,118.805,118.815,575999994.0
2007-04-05 13:38:00,118.815,118.825,118.805,118.82,717600003.0
2007-04-05 13:39:00,118.815,118.825,118.805,118.815,777599993.0
2007-04-05 13:40:00,118.815,118.825,118.805,118.825,339999997.0
2007-04-05 13:41:00,118.825,118.835,118.805,118.815,1030400005.0
2007-04-05 13:42:00,118.815,118.825,118.805,118.815,577299993.0
2007-04-05 13:43:00,118.815,118.825,118.815,118.815,540100000.0
2007-04-05 13:44:00,118.815,118.815,118.81,118.815,463500001.0
2007-04-05 13:45:00,118.82,118.82,118.815,118.815,42400000.0
2007-04-05 13:46:00,118.815,118.825,118.815,118.815,231200005.0
2007-04-05 13:47:00,118.815,118.815,118.81,118.815,258000000.0
2007-04-05 13:48:00,118.815,118.825,118.815,118.825,1035350005.0
2007-04-05 13:49:00,118.825,118.83,118.81,118.815,1024100008.0
2007-04-05 13:50:00,118.81,118.815,118.81,118.81,599999996.0
2007-04-05 13:51:00,118.82,118.82,118.795,118.805,692100008.0
2007-04-05 13:52:00,118.805,118.815,118.805,118.805,1543799986.0
2007-04-05 13:53:00,118.81,118.81,118.8,118.805,732999991.0
2007-04-05 13:54:00,118.805,118.825,118.805,118.815,977000016.0
2007-04-05 13:55:00,118.825,118.84,118.825,118.84,905099995.0
2007-04-05 13:56:00,118.84,118.84,118.83,118.84,795099997.0
2007-04-05 13:57:00,118.84,118.865,118.84,118.855,678199993.0
2007-04-05 13:58:00,118.855,118.855,118.835,118.835,520400001.0
2007-04-05 13:59:00,118.835,118.87,118.835,118.86,868500002.0
2007-04-05 14:00:00,118.865,118.88,118.86,118.875,1123200001.0
2007-04-05 14:01:00,118.875,118.88,118.855,118.855,716100005.0
2007-04-05 14:02:00,118.855,118.88,118.85,118.87,417799999.0
2007-04-05 14:03:00,118.87,118.87,118.84,118.85,578699995.0
2007-04-05 14:04:00,118.845,118.86,118.84,118.855,148100000.0
2007-04-05 14:05:00,118.855,118.86,118.845,118.86,342599993.0
2007-04-05 14:06:00,118.85,118.88,118.85,118.87,490099996.0
2007-04-05 14:07:00,118.87,118.88,118.87,118.87,524900002.0
2007-04-05 14:08:00,118.865,118.88,118.855,118.87,491400005.0
2007-04-05 14:09:00,118.87,118.89,118.87,118.88,522599996.0
2007-04-05 14:10:00,118.88,118.885,118.875,118.885,304800008.0
2007-04-05 14:11:00,118.89,118.9,118.89,118.9,461599997.0
2007-04-05 14:12:00,118.9,118.9,118.89,118.9,298199999.0
2007-04-05 14:13:00,118.9,118.92,118.9,118.905,457600000.0
2007-04-05 14:14:00,118.91,118.92,118.905,118.91,699299998.0
2007-04-05 14:15:00,118.91,118.92,118.9,118.91,484600001.0
2007-04-05 14:16:00,118.91,118.91,118.89,118.9,528000001.0
2007-04-05 14:17:00,118.895,118.92,118.895,118.91,513400002.0
2007-04-05 14:18:00,118.91,118.91,118.9,118.905,269700000.0
2007-04-05 14:19:00,118.91,118.91,118.895,118.905,1149800006.0
2007-04-05 14:20:00,118.905,118.92,118.9,118.91,583400002.0
2007-04-05 14:21:00,118.905,118.91,118.895,118.91,977699999.0
2007-04-05 14:22:00,118.91,118.91,118.9,118.91,516500003.0
2007-04-05 14:23:00,118.91,118.91,118.895,118.895,413650005.0
2007-04-05 14:24:00,118.895,118.93,118.895,118.93,1145399993.0
2007-04-05 14:25:00,118.93,118.93,118.915,118.93,1110649999.0
2007-04-05 14:26:00,118.93,118.94,118.885,118.9,1102200005.0
2007-04-05 14:27:00,118.9,118.92,118.885,118.92,493100003.0
2007-04-05 14:28:00,118.91,118.94,118.91,118.94,620200000.0
2007-04-05 14:29:00,118.92,118.96,118.92,118.95,473999998.0
2007-04-05 14:30:00,118.95,118.99,118.925,118.99,428100000.0
2007-04-05 14:31:00,118.99,118.99,118.975,118.975,585299996.0
2007-04-05 14:32:00,118.975,118.99,118.955,118.97,827499996.0
2007-04-05 14:33:00,118.97,118.98,118.955,118.955,469300003.0
2007-04-05 14:34:00,118.955,118.97,118.955,118.96,636000007.0
2007-04-05 14:35:00,118.96,118.96,118.93,118.94,672100003.0
2007-04-05 14:36:00,118.94,118.94,118.915,118.915,285200000.0
2007-04-05 14:37:00,118.915,118.93,118.915,118.93,308000001.0
2007-04-05 14:38:00,118.93,118.93,118.92,118.92,189250002.0
2007-04-05 14:39:00,118.92,118.93,118.88,118.88,1180000001.0
2007-04-05 14:40:00,118.88,118.88,118.855,118.88,1715100002.0
2007-04-05 14:41:00,118.88,118.89,118.865,118.89,562899988.0
2007-04-05 14:42:00,118.89,118.89,118.865,118.885,710200003.0
2007-04-05 14:43:00,118.89,118.89,118.88,118.88,1104900018.0
2007-04-05 14:44:00,118.88,118.89,118.88,118.88,730800001.0
2007-04-05 14:45:00,118.88,118.88,118.87,118.87,1161899997.0
2007-04-05 14:46:00,118.87,118.88,118.865,118.875,857100004.0
2007-04-05 14:47:00,118.875,118.88,118.875,118.88,829800026.0
2007-04-05 14:48:00,118.87,118.88,118.87,118.88,504700002.0
2007-04-05 14:49:00,118.88,118.885,118.875,118.875,504700002.0
2007-04-05 14:50:00,118.88,118.89,118.87,118.87,1230499984.0
2007-04-05 14:51:00,118.875,118.875,118.84,118.84,1420999991.0
2007-04-05 14:52:00,118.84,118.86,118.84,118.84,659300001.0
2007-04-05 14:53:00,118.84,118.85,118.8,118.8,1483100014.0
2007-04-05 14:54:00,118.81,118.82,118.805,118.82,534699998.0
2007-04-05 14:55:00,118.82,118.82,118.795,118.805,886199993.0
2007-04-05 14:56:00,118.81,118.81,118.805,118.81,103200000.0
2007-04-05 14:57:00,118.81,118.81,118.79,118.79,538400004.0
2007-04-05 14:58:00,118.79,118.8,118.785,118.8,472699993.0
2007-04-05 14:59:00,118.795,118.84,118.795,118.84,1104399990.0
2007-04-05 15:00:00,118.84,118.84,118.83,118.83,539199994.0
2007-04-05 15:01:00,118.835,118.835,118.83,118.83,131199999.0
2007-04-05 15:02:00,118.83,118.83,118.815,118.825,554099996.0
2007-04-05 15:03:00,118.825,118.84,118.825,118.83,155199998.0
2007-04-05 15:04:00,118.83,118.84,118.815,118.83,788100002.0
2007-04-05 15:05:00,118.83,118.83,118.82,118.82,409599999.0
2007-04-05 15:06:00,118.82,118.82,118.795,118.8,240100000.0
2007-04-05 15:07:00,118.8,118.8,118.785,118.8,530599989.0
2007-04-05 15:08:00,118.8,118.8,118.78,118.78,282999999.0
2007-04-05 15:09:00,118.775,118.8,118.775,118.8,964899994.0
2007-04-05 15:10:00,118.8,118.805,118.78,118.79,887299997.0
2007-04-05 15:11:00,118.79,118.8,118.78,118.78,898199994.0
2007-04-05 15:12:00,118.79,118.79,118.77,118.77,1246299999.0
2007-04-05 15:13:00,118.77,118.8,118.76,118.8,1711599984.0
2007-04-05 15:14:00,118.79,118.79,118.785,118.785,479400002.0
2007-04-05 15:15:00,118.79,118.81,118.79,118.81,1765800001.0
2007-04-05 15:16:00,118.81,118.82,118.795,118.81,744899992.0
2007-04-05 15:17:00,118.81,118.82,118.81,118.81,589099994.0
2007-04-05 15:18:00,118.81,118.81,118.8,118.8,767300000.0
2007-04-05 15:19:00,118.8,118.8,118.785,118.79,1099199994.0
2007-04-05 15:20:00,118.79,118.795,118.78,118.78,393800008.0
2007-04-05 15:21:00,118.78,118.79,118.765,118.765,976000000.0
2007-04-05 15:22:00,118.765,118.78,118.695,118.71,1898700003.0
2007-04-05 15:23:00,118.71,118.73,118.7,118.72,1296099994.0
2007-04-05 15:24:00,118.72,118.72,118.69,118.72,1132799998.0
2007-04-05 15:25:00,118.72,118.72,118.655,118.665,1193699998.0
2007-04-05 15:26:00,118.67,118.67,118.625,118.63,1300399995.0
2007-04-05 15:27:00,118.625,118.63,118.59,118.61,1241699996.0
2007-04-05 15:28:00,118.605,118.61,118.565,118.57,2044000004.0
2007-04-05 15:29:00,118.57,118.58,118.54,118.58,1224500004.0
2007-04-05 15:30:00,118.57,118.63,118.57,118.63,778699998.0
2007-04-05 15:31:00,118.63,118.68,118.625,118.65,1162999999.0
2007-04-05 15:32:00,118.645,118.65,118.625,118.64,1644199989.0
2007-04-05 15:33:00,118.64,118.69,118.64,118.68,1322299994.0
2007-04-05 15:34:00,118.68,118.68,118.66,118.67,1332000003.0
2007-04-05 15:35:00,118.67,118.67,118.66,118.67,1368750002.0
2007-04-05 15:36:00,118.65,118.69,118.645,118.69,2125299988.0
2007-04-05 15:37:00,118.69,118.69,118.63,118.63,1195499994.0
2007-04-05 15:38:00,118.63,118.65,118.62,118.63,1168599984.0
2007-04-05 15:39:00,118.63,118.65,118.62,118.64,1297399999.0
2007-04-05 15:40:00,118.64,118.65,118.63,118.645,627600000.0
2007-04-05 15:41:00,118.65,118.65,118.625,118.63,700799995.0
2007-04-05 15:42:00,118.62,118.63,118.61,118.61,1157100001.0
2007-04-05 15:43:00,118.61,118.62,118.61,118.61,435399996.0
2007-04-05 15:44:00,118.61,118.62,118.61,118.62,1154999983.0
2007-04-05 15:45:00,118.62,118.63,118.6,118.62,1146599997.0
2007-04-05 15:46:00,118.62,118.64,118.615,118.62,1297799994.0
2007-04-05 15:47:00,118.62,118.64,118.62,118.64,489700000.0
2007-04-05 15:48:00,118.64,118.66,118.64,118.65,591399995.0
2007-04-05 15:49:00,118.65,118.65,118.63,118.64,434799999.0
2007-04-05 15:50:00,118.64,118.64,118.625,118.625,348799998.0
2007-04-05 15:51:00,118.63,118.63,118.615,118.615,695299993.0
2007-04-05 15:52:00,118.62,118.62,118.59,118.59,556299988.0
2007-04-05 15:53:00,118.58,118.59,118.55,118.55,633699999.0
2007-04-05 15:54:00,118.56,118.58,118.55,118.575,851000005.0
2007-04-05 15:55:00,118.58,118.61,118.58,118.6,641999997.0
2007-04-05 15:56:00,118.6,118.6,118.56,118.575,485400000.0
2007-04-05 15:57:00,118.575,118.575,118.52,118.525,565800002.0
2007-04-05 15:58:00,118.52,118.52,118.43,118.465,1405900004.0
2007-04-05 15:59:00,118.47,118.54,118.47,118.525,1757799992.0
2007-04-05 16:00:00,118.525,118.54,118.5,118.51,1266799992.0
2007-04-05 16:01:00,118.51,118.56,118.5,118.55,1578000001.0
2007-04-05 16:02:00,118.545,118.58,118.545,118.56,1578000001.0
2007-04-05 16:03:00,118.56,118.57,118.55,118.55,733899998.0
2007-04-05 16:04:00,118.55,118.56,118.525,118.54,1025199999.0
2007-04-05 16:05:00,118.535,118.57,118.535,118.56,571200002.0
2007-04-05 16:06:00,118.57,118.59,118.57,118.57,657300001.0
2007-04-05 16:07:00,118.57,118.57,118.55,118.56,590999995.0
2007-04-05 16:08:00,118.56,118.57,118.55,118.57,387299998.0
2007-04-05 16:09:00,118.57,118.58,118.57,118.575,247200000.0
2007-04-05 16:10:00,118.575,118.58,118.555,118.57,372599999.0
2007-04-05 16:11:00,118.565,118.58,118.565,118.57,397200000.0
2007-04-05 16:12:00,118.58,118.58,118.57,118.57,416199999.0
2007-04-05 16:13:00,118.57,118.59,118.57,118.58,510500004.0
2007-04-05 16:14:00,118.58,118.58,118.555,118.565,423700008.0
2007-04-05 16:15:00,118.565,118.57,118.51,118.515,1453800008.0
2007-04-05 16:16:00,118.515,118.54,118.515,118.54,818199987.0
2007-04-05 16:17:00,118.54,118.54,118.53,118.54,405300000.0
2007-04-05 16:18:00,118.54,118.55,118.53,118.54,267100000.0
2007-04-05 16:19:00,118.54,118.57,118.54,118.57,343899999.0
2007-04-05 16:20:00,118.58,118.58,118.55,118.55,687800005.0
2007-04-05 16:21:00,118.55,118.55,118.54,118.55,240199999.0
2007-04-05 16:22:00,118.55,118.55,118.53,118.54,417000000.0
2007-04-05 16:23:00,118.54,118.55,118.54,118.55,249400000.0
2007-04-05 16:24:00,118.55,118.55,118.54,118.54,558000000.0
2007-04-05 16:25:00,118.54,118.545,118.525,118.54,615099998.0
2007-04-05 16:26:00,118.535,118.535,118.5,118.51,977899996.0
2007-04-05 16:27:00,118.51,118.52,118.51,118.52,435599997.0
2007-04-05 16:28:00,118.52,118.54,118.52,118.535,754899996.0
2007-04-05 16:29:00,118.54,118.54,118.525,118.535,957600006.0
2007-04-05 16:30:00,118.54,118.54,118.53,118.53,332800002.0
2007-04-05 16:31:00,118.53,118.55,118.525,118.545,1184999988.0
2007-04-05 16:32:00,118.55,118.565,118.54,118.56,459800002.0
2007-04-05 16:33:00,118.56,118.57,118.56,118.57,174300000.0
2007-04-05 16:34:00,118.565,118.57,118.565,118.57,290899987.0
2007-04-05 16:35:00,118.57,118.58,118.57,118.57,407099998.0
2007-04-05 16:36:00,118.57,118.57,118.565,118.57,225200000.0
2007-04-05 16:37:00,118.57,118.58,118.57,118.57,303100002.0
2007-04-05 16:38:00,118.565,118.58,118.565,118.565,499200001.0
2007-04-05 16:39:00,118.565,118.58,118.56,118.57,212800002.0
2007-04-05 16:40:00,118.57,118.58,118.57,118.57,134400000.0
2007-04-05 16:41:00,118.57,118.57,118.565,118.565,189000000.0
2007-04-05 16:42:00,118.57,118.58,118.565,118.58,432699999.0
2007-04-05 16:43:00,118.58,118.59,118.57,118.59,264799992.0
2007-04-05 16:44:00,118.59,118.6,118.575,118.6,1555200011.0
2007-04-05 16:45:00,118.59,118.62,118.59,118.615,1576299974.0
2007-04-05 16:46:00,118.615,118.63,118.61,118.61,1466899991.0
2007-04-05 16:47:00,118.61,118.62,118.605,118.61,415900002.0
2007-04-05 16:48:00,118.61,118.64,118.61,118.62,1719999978.0
2007-04-05 16:49:00,118.615,118.62,118.6,118.6,607699998.0
2007-04-05 16:50:00,118.6,118.6,118.585,118.6,585599999.0
2007-04-05 16:51:00,118.59,118.6,118.59,118.6,213199998.0
2007-04-05 16:52:00,118.6,118.62,118.59,118.62,490599993.0
2007-04-05 16:53:00,118.62,118.62,118.605,118.605,413999991.0
2007-04-05 16:54:00,118.61,118.61,118.6,118.61,522799991.0
2007-04-05 16:55:00,118.61,118.61,118.58,118.58,424899997.0
2007-04-05 16:56:00,118.59,118.59,118.565,118.565,710899999.0
2007-04-05 16:57:00,118.565,118.59,118.565,118.575,263199994.0
2007-04-05 16:58:00,118.57,118.575,118.55,118.56,1119999999.0
2007-04-05 16:59:00,118.56,118.56,118.54,118.55,1208500003.0
2007-04-05 17:00:00,118.545,118.55,118.53,118.53,403699999.0
2007-04-05 17:01:00,118.53,118.56,118.53,118.56,1209500014.0
2007-04-05 17:02:00,118.57,118.57,118.56,118.57,644499995.0
2007-04-05 17:03:00,118.57,118.57,118.55,118.55,414699998.0
2007-04-05 17:04:00,118.56,118.57,118.56,118.57,341500004.0
2007-04-05 17:05:00,118.56,118.57,118.56,118.56,833400002.0
2007-04-05 17:06:00,118.56,118.575,118.56,118.575,498099999.0
2007-04-05 17:07:00,118.58,118.59,118.575,118.59,814300007.0
2007-04-05 17:08:00,118.59,118.62,118.59,118.61,964800001.0
2007-04-05 17:09:00,118.61,118.61,118.6,118.6,469199997.0
2007-04-05 17:10:00,118.6,118.61,118.595,118.6,587199998.0
2007-04-05 17:11:00,118.595,118.61,118.585,118.6,990699986.0
2007-04-05 17:12:00,118.6,118.6,118.59,118.59,1000200001.0
2007-04-05 17:13:00,118.59,118.59,118.56,118.57,1062300011.0
2007-04-05 17:14:00,118.57,118.59,118.57,118.58,399400001.0
2007-04-05 17:15:00,118.58,118.58,118.58,118.58,171600000.0
2007-04-05 17:16:00,118.58,118.58,118.58,118.58,126000001.0
2007-04-05 17:17:00,118.58,118.59,118.575,118.575,627100004.0
2007-04-05 17:18:00,118.575,118.58,118.575,118.58,531200019.0
2007-04-05 17:19:00,118.58,118.59,118.575,118.58,1077900020.0
2007-04-05 17:20:00,118.58,118.58,118.58,118.58,371199991.0
2007-04-05 17:21:00,118.58,118.58,118.575,118.575,200100000.0
2007-04-05 17:22:00,118.575,118.58,118.575,118.575,126699999.0
2007-04-05 17:23:00,118.57,118.58,118.57,118.57,532799998.0
2007-04-05 17:24:00,118.57,118.58,118.565,118.58,588899998.0
2007-04-05 17:25:00,118.58,118.61,118.58,118.605,2002200001.0
2007-04-05 17:26:00,118.605,118.62,118.6,118.61,423199985.0
2007-04-05 17:27:00,118.61,118.62,118.605,118.605,698799988.0
2007-04-05 17:28:00,118.61,118.62,118.605,118.615,569899985.0
2007-04-05 17:29:00,118.615,118.63,118.615,118.63,581799999.0
2007-04-05 17:30:00,118.63,118.63,118.62,118.625,1291100012.0
2007-04-05 17:31:00,118.625,118.63,118.615,118.62,238600002.0
2007-04-05 17:32:00,118.62,118.64,118.61,118.64,631999999.0
2007-04-05 17:33:00,118.63,118.65,118.625,118.64,1563899992.0
2007-04-05 17:34:00,118.65,118.65,118.63,118.63,760100004.0
2007-04-05 17:35:00,118.63,118.65,118.62,118.65,989100002.0
2007-04-05 17:36:00,118.65,118.66,118.64,118.64,1173299988.0
2007-04-05 17:37:00,118.64,118.64,118.62,118.62,749200003.0
2007-04-05 17:38:00,118.62,118.62,118.605,118.62,509800000.0
2007-04-05 17:39:00,118.62,118.63,118.61,118.62,266000000.0
2007-04-05 17:40:00,118.63,118.63,118.62,118.62,863799996.0
2007-04-05 17:41:00,118.63,118.63,118.62,118.62,583000000.0
2007-04-05 17:42:00,118.62,118.65,118.62,118.63,789099990.0
2007-04-05 17:43:00,118.63,118.64,118.625,118.63,1108900005.0
2007-04-05 17:44:00,118.62,118.63,118.62,118.63,453900004.0
2007-04-05 17:45:00,118.63,118.63,118.62,118.63,770100006.0
2007-04-05 17:46:00,118.63,118.63,118.61,118.61,266299996.0
2007-04-05 17:47:00,118.61,118.62,118.61,118.61,467899998.0
2007-04-05 17:48:00,118.61,118.62,118.605,118.615,617000003.0
2007-04-05 17:49:00,118.61,118.63,118.61,118.62,311400001.0
2007-04-05 17:50:00,118.62,118.62,118.62,118.62,36000000.0
2007-04-05 17:51:00,118.63,118.64,118.62,118.64,1025100001.0
2007-04-05 17:52:00,118.64,118.65,118.64,118.64,200000000.0
2007-04-05 17:53:00,118.64,118.65,118.635,118.64,519900000.0
2007-04-05 17:54:00,118.64,118.65,118.64,118.645,210400002.0
2007-04-05 17:55:00,118.65,118.67,118.645,118.655,412699999.0
2007-04-05 17:56:00,118.655,118.66,118.65,118.655,667800004.0
2007-04-05 17:57:00,118.655,118.66,118.65,118.65,610200003.0
2007-04-05 17:58:00,118.66,118.66,118.645,118.645,885899995.0
2007-04-05 17:59:00,118.65,118.66,118.645,118.66,722399998.0
2007-04-05 18:00:00,118.655,118.67,118.655,118.665,1428099998.0
2007-04-05 18:01:00,118.665,118.67,118.655,118.655,839000001.0
2007-04-05 18:02:00,118.665,118.69,118.655,118.68,1715799984.0
2007-04-05 18:03:00,118.69,118.7,118.675,118.69,983000002.0
2007-04-05 18:04:00,118.68,118.69,118.67,118.67,842300007.0
2007-04-05 18:05:00,118.67,118.68,118.67,118.675,786699996.0
2007-04-05 18:06:00,118.675,118.675,118.66,118.67,1494699991.0
2007-04-05 18:07:00,118.665,118.675,118.66,118.66,263599999.0
2007-04-05 18:08:00,118.655,118.7,118.655,118.7,278899999.0
2007-04-05 18:09:00,118.7,118.7,118.675,118.675,520599998.0
2007-04-05 18:10:00,118.675,118.68,118.675,118.68,706100004.0
2007-04-05 18:11:00,118.68,118.7,118.68,118.68,610399997.0
2007-04-05 18:12:00,118.68,118.69,118.68,118.68,532500001.0
2007-04-05 18:13:00,118.68,118.7,118.675,118.68,1658600006.0
2007-04-05 18:14:00,118.68,118.69,118.68,118.69,488400002.0
2007-04-05 18:15:00,118.69,118.7,118.68,118.7,890000006.0
2007-04-05 18:16:00,118.7,118.7,118.69,118.69,348999997.0
2007-04-05 18:17:00,118.69,118.7,118.69,118.7,238399994.0
2007-04-05 18:18:00,118.7,118.7,118.69,118.7,311099999.0
2007-04-05 18:19:00,118.7,118.7,118.69,118.7,138499998.0
2007-04-05 18:20:00,118.7,118.7,118.695,118.695,356599999.0
2007-04-05 18:21:00,118.7,118.71,118.695,118.71,202000000.0
2007-04-05 18:22:00,118.71,118.71,118.69,118.69,550999990.0
2007-04-05 18:23:00,118.7,118.7,118.69,118.7,550999990.0
2007-04-05 18:24:00,118.7,118.72,118.7,118.71,728799995.0
2007-04-05 18:25:00,118.72,118.72,118.715,118.72,235900002.0
2007-04-05 18:26:00,118.72,118.73,118.72,118.72,405500007.0
2007-04-05 18:27:00,118.715,118.725,118.715,118.72,255800005.0
2007-04-05 18:28:00,118.72,118.73,118.715,118.72,199000003.0
2007-04-05 18:29:00,118.73,118.73,118.715,118.725,521900006.0
2007-04-05 18:30:00,118.73,118.74,118.72,118.73,706400003.0
2007-04-05 18:31:00,118.725,118.735,118.71,118.715,240300000.0
2007-04-05 18:32:00,118.715,118.72,118.71,118.71,347700001.0
2007-04-05 18:33:00,118.71,118.72,118.71,118.71,473399988.0
2007-04-05 18:34:00,118.71,118.72,118.705,118.715,1158599994.0
2007-04-05 18:35:00,118.715,118.72,118.71,118.71,575000001.0
2007-04-05 18:36:00,118.715,118.715,118.69,118.7,528099997.0
2007-04-05 18:37:00,118.7,118.7,118.68,118.68,608699990.0
2007-04-05 18:38:00,118.68,118.69,118.675,118.675,407900006.0
2007-04-05 18:39:00,118.68,118.685,118.675,118.68,403899999.0
2007-04-05 18:40:00,118.685,118.69,118.68,118.68,72800001.0
2007-04-05 18:41:00,118.68,118.69,118.68,118.69,305200003.0
2007-04-05 18:42:00,118.69,118.72,118.69,118.72,659199995.0
2007-04-05 18:43:00,118.72,118.725,118.71,118.72,137900002.0
2007-04-05 18:44:00,118.72,118.72,118.71,118.72,238600002.0
2007-04-05 18:45:00,118.715,118.725,118.71,118.71,366000009.0
2007-04-05 18:46:00,118.71,118.725,118.71,118.72,358400004.0
2007-04-05 18:47:00,118.72,118.72,118.7,118.705,517100000.0
2007-04-05 18:48:00,118.71,118.71,118.69,118.7,457800002.0
2007-04-05 18:49:00,118.7,118.7,118.69,118.69,211999999.0
2007-04-05 18:50:00,118.7,118.7,118.69,118.7,136999999.0
2007-04-05 18:51:00,118.7,118.7,118.695,118.695,28000000.0
2007-04-05 18:52:00,118.7,118.7,118.685,118.69,1005199982.0
2007-04-05 18:53:00,118.69,118.7,118.69,118.69,516799998.0
2007-04-05 18:54:00,118.69,118.71,118.685,118.71,553900007.0
2007-04-05 18:55:00,118.7,118.7,118.695,118.7,388500002.0
2007-04-05 18:56:00,118.7,118.71,118.695,118.71,362499999.0
2007-04-05 18:57:00,118.71,118.71,118.71,118.71,71999998.0
2007-04-05 18:58:00,118.71,118.71,118.7,118.7,190599995.0
2007-04-05 18:59:00,118.7,118.71,118.7,118.71,592899998.0
2007-04-05 19:00:00,118.71,118.725,118.71,118.725,245399997.0
2007-04-05 19:01:00,118.725,118.73,118.715,118.73,284700001.0
2007-04-05 19:02:00,118.73,118.73,118.72,118.72,76400000.0
2007-04-05 19:03:00,118.725,118.76,118.72,118.76,571300002.0
2007-04-05 19:04:00,118.755,118.76,118.745,118.76,285599999.0
2007-04-05 19:05:00,118.76,118.76,118.74,118.75,414200003.0
2007-04-05 19:06:00,118.75,118.77,118.745,118.75,679100006.0
2007-04-05 19:07:00,118.75,118.76,118.75,118.76,155800000.0
2007-04-05 19:08:00,118.76,118.77,118.76,118.77,217399998.0
2007-04-05 19:09:00,118.77,118.77,118.76,118.76,99199999.0
2007-04-05 19:10:00,118.76,118.76,118.73,118.73,493600000.0
2007-04-05 19:11:00,118.74,118.74,118.715,118.72,689999990.0
2007-04-05 19:12:00,118.72,118.72,118.69,118.7,408600000.0
2007-04-05 19:13:00,118.7,118.71,118.7,118.71,440600002.0
2007-04-05 19:14:00,118.71,118.71,118.71,118.71,143900000.0
2007-04-05 19:15:00,118.71,118.71,118.71,118.71,78700000.0
2007-04-05 19:16:00,118.71,118.71,118.71,118.71,41000000.0
2007-04-05 19:17:00,118.71,118.71,118.695,118.695,537599998.0
2007-04-05 19:18:00,118.7,118.7,118.695,118.7,570200004.0
2007-04-05 19:19:00,118.7,118.7,118.69,118.695,326399998.0
2007-04-05 19:20:00,118.695,118.7,118.695,118.695,195900000.0
2007-04-05 19:21:00,118.695,118.7,118.685,118.69,409600000.0
2007-04-05 19:22:00,118.69,118.7,118.69,118.695,243199999.0
2007-04-05 19:23:00,118.69,118.695,118.685,118.69,348299995.0
2007-04-05 19:24:00,118.69,118.69,118.69,118.69,59199997.0
2007-04-05 19:25:00,118.69,118.7,118.685,118.69,283200000.0
2007-04-05 19:26:00,118.68,118.68,118.675,118.68,564599999.0
2007-04-05 19:27:00,118.68,118.68,118.67,118.67,156000001.0
2007-04-05 19:28:00,118.66,118.67,118.66,118.66,835299993.0
2007-04-05 19:29:00,118.66,118.68,118.655,118.67,895400003.0
2007-04-05 19:30:00,118.67,118.67,118.67,118.67,134000000.0
2007-04-05 19:31:00,118.67,118.67,118.67,118.67,47899999.0
2007-04-05 19:32:00,118.67,118.67,118.655,118.67,764099999.0
2007-04-05 19:33:00,118.67,118.67,118.67,118.67,211200003.0
2007-04-05 19:34:00,118.67,118.67,118.665,118.665,291899997.0
2007-04-05 19:35:00,118.67,118.68,118.67,118.67,623599990.0
2007-04-05 19:36:00,118.67,118.675,118.66,118.66,1042099989.0
2007-04-05 19:37:00,118.66,118.66,118.655,118.66,833200002.0
2007-04-05 19:38:00,118.66,118.66,118.655,118.66,1453600007.0
2007-04-05 19:39:00,118.66,118.66,118.635,118.64,503200010.0
2007-04-05 19:40:00,118.635,118.65,118.635,118.64,677200007.0
2007-04-05 19:41:00,118.65,118.65,118.65,118.65,75999999.0
2007-04-05 19:42:00,118.65,118.65,118.63,118.64,952399992.0
2007-04-05 19:43:00,118.64,118.65,118.64,118.64,633899992.0
2007-04-05 19:44:00,118.64,118.64,118.64,118.64,36000000.0
2007-04-05 19:45:00,118.64,118.65,118.64,118.64,192399995.0
2007-04-05 19:46:00,118.65,118.66,118.645,118.66,504600000.0
2007-04-05 19:47:00,118.66,118.66,118.66,118.66,283600005.0
2007-04-05 19:48:00,118.66,118.67,118.655,118.67,357599999.0
2007-04-05 19:49:00,118.67,118.67,118.66,118.66,739599993.0
2007-04-05 19:50:00,118.66,118.67,118.655,118.66,605200007.0
2007-04-05 19:51:00,118.66,118.67,118.655,118.67,514300002.0
2007-04-05 19:52:00,118.665,118.67,118.655,118.66,1425500003.0
2007-04-05 19:53:00,118.66,118.66,118.65,118.655,359900003.0
2007-04-05 19:54:00,118.66,118.66,118.65,118.65,236800004.0
2007-04-05 19:55:00,118.65,118.655,118.65,118.655,68799999.0
2007-04-05 19:56:00,118.655,118.655,118.65,118.65,133700003.0
2007-04-05 19:57:00,118.65,118.66,118.65,118.66,60000000.0
2007-04-05 19:58:00,118.66,118.66,118.66,118.66,240800000.0
2007-04-05 19:59:00,118.66,118.66,118.655,118.66,191000002.0
2007-04-05 20:00:00,118.66,118.66,118.655,118.66,250900000.0
2007-04-05 20:01:00,118.66,118.66,118.655,118.66,639599983.0
2007-04-05 20:02:00,118.66,118.66,118.65,118.65,181200001.0
2007-04-05 20:03:00,118.65,118.65,118.65,118.65,189600001.0
2007-04-05 20:04:00,118.65,118.65,118.645,118.65,147800001.0
2007-04-05 20:05:00,118.65,118.65,118.65,118.65,110400000.0
2007-04-05 20:06:00,118.65,118.65,118.65,118.65,16799999.0
2007-04-05 20:07:00,118.65,118.66,118.65,118.66,367200002.0
2007-04-05 20:08:00,118.66,118.66,118.65,118.65,215200000.0
2007-04-05 20:09:00,118.65,118.65,118.64,118.64,138399999.0
2007-04-05 20:10:00,118.64,118.64,118.635,118.64,344699998.0
2007-04-05 20:11:00,118.64,118.64,118.64,118.64,136000001.0
2007-04-05 20:12:00,118.64,118.64,118.63,118.64,282999998.0
2007-04-05 20:13:00,118.64,118.64,118.63,118.63,220400004.0
2007-04-05 20:14:00,118.64,118.64,118.625,118.635,161599999.0
2007-04-05 20:15:00,118.64,118.64,118.63,118.64,666300004.0
2007-04-05 20:16:00,118.64,118.64,118.63,118.63,190799998.0
2007-04-05 20:17:00,118.64,118.64,118.64,118.64,62399998.0
2007-04-05 20:18:00,118.64,118.64,118.625,118.63,447700007.0
2007-04-05 20:19:00,118.63,118.64,118.625,118.63,762100002.0
2007-04-05 20:20:00,118.63,118.63,118.625,118.63,141499999.0
2007-04-05 20:21:00,118.63,118.63,118.63,118.63,68800004.0
2007-04-05 20:22:00,118.63,118.65,118.63,118.65,99599999.0
2007-04-05 20:23:00,118.64,118.65,118.635,118.64,309799996.0
2007-04-05 20:24:00,118.65,118.65,118.635,118.645,166799999.0
2007-04-05 20:25:00,118.65,118.65,118.645,118.645,387299998.0
2007-04-05 20:26:00,118.65,118.65,118.635,118.64,248300006.0
2007-04-05 20:27:00,118.64,118.65,118.635,118.65,392699998.0
2007-04-05 20:28:00,118.65,118.65,118.65,118.65,170399996.0
2007-04-05 20:29:00,118.65,118.67,118.65,118.67,599000001.0
2007-04-05 20:30:00,118.67,118.67,118.665,118.67,456499991.0
2007-04-05 20:31:00,118.67,118.67,118.665,118.67,816500001.0
2007-04-05 20:32:00,118.67,118.68,118.665,118.665,504999999.0
2007-04-05 20:33:00,118.67,118.67,118.665,118.67,454099991.0
2007-04-05 20:34:00,118.67,118.67,118.665,118.665,192699998.0
2007-04-05 20:35:00,118.67,118.67,118.665,118.665,69699999.0
2007-04-05 20:36:00,118.67,118.67,118.665,118.665,235699998.0
2007-04-05 20:38:00,118.665,118.67,118.665,118.67,30400000.0
2007-04-05 20:39:00,118.67,118.67,118.66,118.66,349699993.0
2007-04-05 20:40:00,118.66,118.66,118.655,118.655,613000006.0
2007-04-05 20:42:00,118.66,118.66,118.66,118.66,361600001.0
2007-04-05 20:43:00,118.66,118.69,118.66,118.685,687099997.0
2007-04-05 20:44:00,118.68,118.68,118.65,118.65,606999999.0
2007-04-05 20:45:00,118.65,118.66,118.645,118.66,141900002.0
2007-04-05 20:46:00,118.65,118.66,118.65,118.66,126299999.0
2007-04-05 20:47:00,118.66,118.66,118.66,118.66,408800000.0
2007-04-05 20:48:00,118.655,118.66,118.655,118.66,156800003.0
2007-04-05 20:49:00,118.66,118.665,118.66,118.665,84300000.0
2007-04-05 20:50:00,118.66,118.665,118.655,118.655,199399997.0
2007-04-05 20:51:00,118.66,118.67,118.66,118.66,99300000.0
2007-04-05 20:52:00,118.66,118.665,118.65,118.66,826800005.0
2007-04-05 20:53:00,118.66,118.66,118.655,118.66,441100000.0
2007-04-05 20:54:00,118.665,118.68,118.66,118.675,206299997.0
2007-04-05 20:55:00,118.675,118.68,118.655,118.67,1265599993.0
2007-04-05 20:56:00,118.67,118.67,118.66,118.67,924100023.0
2007-04-05 20:57:00,118.67,118.68,118.655,118.655,960899991.0
2007-04-05 20:58:00,118.66,118.67,118.655,118.66,556600001.0
2007-04-05 20:59:00,118.655,118.66,118.65,118.65,618500001.0
2007-04-05 21:00:00,118.65,118.67,118.645,118.645,668200001.0
2007-04-05 21:01:00,118.65,118.66,118.65,118.66,216700000.0
2007-04-05 21:02:00,118.66,118.67,118.655,118.66,668399996.0
2007-04-05 21:03:00,118.655,118.67,118.655,118.66,202000005.0
2007-04-05 21:04:00,118.66,118.68,118.66,118.67,139200000.0
2007-04-05 21:05:00,118.675,118.68,118.67,118.67,167800000.0
2007-04-05 21:06:00,118.67,118.67,118.665,118.67,48600000.0
2007-04-05 21:07:00,118.67,118.67,118.67,118.67,33000000.0
2007-04-05 21:08:00,118.67,118.68,118.665,118.665,325000005.0
2007-04-05 21:09:00,118.665,118.68,118.665,118.68,296300005.0
2007-04-05 21:10:00,118.68,118.68,118.66,118.66,164500001.0
2007-04-05 21:11:00,118.66,118.66,118.66,118.66,70200000.0
2007-04-05 21:12:00,118.66,118.66,118.65,118.66,84600001.0
2007-04-05 21:16:00,118.66,118.67,118.66,118.67,36800000.0
2007-04-05 21:17:00,118.67,118.67,118.67,118.67,12900000.0
2007-04-05 21:18:00,118.66,118.66,118.66,118.66,87200000.0
2007-04-05 21:19:00,118.66,118.66,118.655,118.655,74399999.0
2007-04-05 21:20:00,118.655,118.66,118.655,118.66,130299998.0
2007-04-05 21:21:00,118.66,118.67,118.655,118.66,354100005.0
2007-04-05 21:22:00,118.655,118.68,118.655,118.665,544100002.0
2007-04-05 21:23:00,118.67,118.68,118.66,118.68,328500002.0
2007-04-05 21:25:00,118.68,118.68,118.66,118.67,135100000.0
2007-04-05 21:26:00,118.66,118.66,118.66,118.66,138400000.0
2007-04-05 21:27:00,118.66,118.67,118.66,118.67,82400000.0
2007-04-05 21:28:00,118.66,118.66,118.66,118.66,242900002.0
2007-04-05 21:29:00,118.67,118.68,118.665,118.665,242900002.0
2007-04-05 21:30:00,118.67,118.68,118.67,118.68,36800000.0
2007-04-05 21:31:00,118.675,118.68,118.67,118.68,78200000.0
2007-04-05 21:32:00,118.68,118.68,118.67,118.68,195399997.0
2007-04-05 21:34:00,118.68,118.68,118.68,118.68,44000000.0
2007-04-05 21:35:00,118.68,118.68,118.68,118.68,73600000.0
2007-04-05 21:36:00,118.68,118.68,118.68,118.68,58100000.0
2007-04-05 21:37:00,118.68,118.68,118.675,118.675,198700000.0
2007-04-05 21:38:00,118.68,118.68,118.68,118.68,28200000.0
2007-04-05 21:39:00,118.68,118.68,118.67,118.67,152500001.0
2007-04-05 21:42:00,118.67,118.68,118.665,118.675,141600003.0
2007-04-05 21:43:00,118.68,118.68,118.68,118.68,84800000.0
2007-04-05 21:44:00,118.68,118.68,118.68,118.68,112800000.0
2007-04-05 21:46:00,118.68,118.68,118.68,118.68,23300000.0
2007-04-05 21:47:00,118.675,118.69,118.675,118.68,231200002.0
2007-04-05 21:48:00,118.68,118.68,118.675,118.68,295700001.0
2007-04-05 21:49:00,118.68,118.69,118.68,118.69,351600001.0
2007-04-05 21:50:00,118.69,118.7,118.675,118.7,691699999.0
2007-04-05 21:51:00,118.7,118.7,118.69,118.7,189000000.0
2007-04-05 21:52:00,118.7,118.71,118.7,118.7,327599999.0
2007-04-05 21:53:00,118.7,118.71,118.69,118.695,378300000.0
2007-04-05 21:54:00,118.7,118.7,118.69,118.695,316999999.0
2007-04-05 21:55:00,118.7,118.71,118.695,118.71,303299992.0
2007-04-05 21:56:00,118.7,118.71,118.7,118.71,167400001.0
2007-04-05 21:57:00,118.71,118.71,118.705,118.71,39200000.0
2007-04-05 21:58:00,118.705,118.72,118.705,118.72,176200004.0
2007-04-05 21:59:00,118.72,118.73,118.715,118.73,86300002.0
2007-04-05 22:00:00,118.725,118.75,118.72,118.75,264700001.0
2007-04-05 22:01:00,118.75,118.76,118.75,118.75,237600000.0
2007-04-05 22:02:00,118.75,118.75,118.75,118.75,32800000.0
2007-04-05 22:04:00,118.75,118.75,118.73,118.74,232800000.0
2007-04-05 22:05:00,118.74,118.75,118.73,118.74,284400000.0
2007-04-05 22:06:00,118.74,118.74,118.73,118.73,127200000.0
2007-04-05 22:07:00,118.74,118.75,118.73,118.75,157200000.0
2007-04-05 22:08:00,118.75,118.77,118.735,118.77,188300000.0
2007-04-05 22:09:00,118.76,118.78,118.76,118.77,238399998.0
2007-04-05 22:10:00,118.77,118.77,118.76,118.76,23800000.0
2007-04-05 22:11:00,118.78,118.79,118.77,118.77,18400000.0
2007-04-05 22:12:00,118.78,118.79,118.77,118.77,18400000.0
2007-04-05 22:13:00,118.76,118.77,118.76,118.77,18400000.0
2007-04-05 22:14:00,118.77,118.77,118.76,118.77,65100000.0
2007-04-05 22:15:00,118.77,118.77,118.76,118.76,124099998.0
2007-04-05 22:16:00,118.76,118.76,118.74,118.74,206199999.0
2007-04-05 22:17:00,118.74,118.74,118.73,118.73,207700001.0
2007-04-05 22:18:00,118.73,118.74,118.73,118.74,61000000.0
2007-04-05 22:19:00,118.74,118.74,118.73,118.73,38800000.0
2007-04-05 22:20:00,118.725,118.73,118.715,118.715,279999997.0
2007-04-05 22:22:00,118.72,118.72,118.71,118.71,53700000.0
2007-04-05 22:23:00,118.71,118.71,118.71,118.71,178900003.0
2007-04-05 22:24:00,118.71,118.72,118.71,118.72,92700000.0
2007-04-05 22:25:00,118.72,118.72,118.72,118.72,8000000.0
2007-04-05 22:26:00,118.72,118.72,118.72,118.72,8000000.0
2007-04-05 22:27:00,118.72,118.73,118.72,118.72,41600000.0
2007-04-05 22:28:00,118.72,118.72,118.72,118.72,8800000.0
2007-04-05 22:29:00,118.72,118.72,118.72,118.72,8000000.0
2007-04-05 22:30:00,118.72,118.72,118.72,118.72,20000000.0
2007-04-05 22:31:00,118.72,118.73,118.715,118.715,69600000.0
2007-04-05 22:33:00,118.72,118.72,118.72,118.72,24000000.0
2007-04-05 22:34:00,118.72,118.72,118.72,118.72,12800000.0
2007-04-05 22:35:00,118.72,118.72,118.72,118.72,14900000.0
2007-04-05 22:36:00,118.72,118.72,118.72,118.72,63600000.0
2007-04-05 22:37:00,118.73,118.73,118.72,118.72,53599998.0
2007-04-05 22:39:00,118.72,118.72,118.72,118.72,12800000.0
2007-04-05 22:40:00,118.72,118.725,118.72,118.72,156799998.0
2007-04-05 22:42:00,118.72,118.73,118.72,118.73,56800000.0
2007-04-05 22:43:00,118.73,118.73,118.72,118.72,226400000.0
2007-04-05 22:44:00,118.72,118.72,118.72,118.72,22400000.0
2007-04-05 22:45:00,118.72,118.72,118.72,118.72,85600000.0
2007-04-05 22:47:00,118.72,118.72,118.72,118.72,41600000.0
2007-04-05 22:48:00,118.72,118.72,118.705,118.705,86700000.0
2007-04-05 22:49:00,118.71,118.71,118.705,118.705,30800000.0
2007-04-05 22:50:00,118.71,118.71,118.7,118.71,79999999.0
2007-04-05 22:51:00,118.71,118.76,118.71,118.755,175000000.0
2007-04-05 22:52:00,118.76,118.77,118.75,118.75,131699999.0
2007-04-05 22:53:00,118.75,118.75,118.745,118.745,40000000.0
2007-04-05 22:54:00,118.75,118.76,118.75,118.75,102400000.0
2007-04-05 22:55:00,118.75,118.75,118.735,118.74,116000001.0
2007-04-05 22:56:00,118.735,118.74,118.73,118.73,32000000.0
2007-04-05 22:57:00,118.73,118.75,118.73,118.74,183200000.0
2007-04-05 22:58:00,118.74,118.75,118.72,118.72,195999997.0
2007-04-05 22:59:00,118.725,118.735,118.71,118.735,122100000.0
2007-04-05 23:00:00,118.73,118.74,118.72,118.72,121600000.0
2007-04-05 23:01:00,118.725,118.725,118.71,118.715,87500000.0
2007-04-05 23:02:00,118.72,118.74,118.71,118.72,94400000.0
2007-04-05 23:03:00,118.72,118.72,118.72,118.72,24000000.0
2007-04-05 23:04:00,118.72,118.74,118.72,118.74,93600000.0
2007-04-05 23:05:00,118.73,118.74,118.715,118.73,80600000.0
2007-04-05 23:06:00,118.73,118.73,118.715,118.72,173600004.0
2007-04-05 23:07:00,118.72,118.74,118.71,118.71,104299999.0
2007-04-05 23:08:00,118.71,118.71,118.7,118.71,109599999.0
2007-04-05 23:09:00,118.72,118.73,118.71,118.73,134300000.0
2007-04-05 23:10:00,118.725,118.74,118.725,118.74,137600002.0
2007-04-05 23:11:00,118.74,118.75,118.74,118.75,164000001.0
2007-04-05 23:12:00,118.75,118.75,118.75,118.75,29599999.0
2007-04-05 23:13:00,118.75,118.75,118.75,118.75,8800000.0
2007-04-05 23:14:00,118.75,118.75,118.745,118.745,26900000.0
2007-04-05 23:15:00,118.745,118.75,118.745,118.75,24000000.0
2007-04-05 23:16:00,118.755,118.755,118.74,118.745,127200000.0
2007-04-05 23:17:00,118.74,118.745,118.735,118.745,123700000.0
2007-04-05 23:18:00,118.745,118.755,118.745,118.755,48800000.0
2007-04-05 23:19:00,118.755,118.755,118.75,118.75,16000000.0
2007-04-05 23:20:00,118.745,118.745,118.745,118.745,16000000.0
2007-04-05 23:22:00,118.745,118.745,118.74,118.74,72799999.0
2007-04-05 23:23:00,118.74,118.745,118.725,118.745,120000000.0
2007-04-05 23:24:00,118.745,118.745,118.73,118.73,109600000.0
2007-04-05 23:25:00,118.735,118.735,118.735,118.735,120000000.0
2007-04-05 23:26:00,118.735,118.76,118.735,118.735,116000000.0
2007-04-05 23:27:00,118.735,118.74,118.71,118.71,310400000.0
2007-04-05 23:28:00,118.71,118.725,118.695,118.725,265100001.0
2007-04-05 23:29:00,118.725,118.725,118.715,118.72,92400002.0
2007-04-05 23:30:00,118.72,118.74,118.71,118.72,256000000.0
2007-04-05 23:31:00,118.725,118.735,118.725,118.735,144000000.0
2007-04-05 23:32:00,118.735,118.735,118.735,118.735,4000000.0
2007-04-05 23:33:00,118.735,118.74,118.735,118.74,66400000.0
2007-04-05 23:34:00,118.74,118.75,118.735,118.75,83899998.0
2007-04-05 23:35:00,118.74,118.74,118.725,118.735,72400000.0
2007-04-05 23:36:00,118.735,118.735,118.735,118.735,60000000.0
2007-04-05 23:37:00,118.735,118.735,118.735,118.735,10400000.0
2007-04-05 23:38:00,118.735,118.735,118.735,118.735,4000000.0
2007-04-05 23:39:00,118.735,118.735,118.73,118.735,44000000.0
2007-04-05 23:40:00,118.735,118.735,118.73,118.73,72000000.0
2007-04-05 23:41:00,118.73,118.73,118.73,118.73,12000000.0
2007-04-05 23:42:00,118.74,118.74,118.72,118.74,215999999.0
2007-04-05 23:43:00,118.75,118.75,118.75,118.75,4000000.0
2007-04-05 23:45:00,118.75,118.75,118.72,118.72,84000000.0
2007-04-05 23:46:00,118.725,118.725,118.69,118.705,292800000.0
2007-04-05 23:47:00,118.7,118.71,118.7,118.7,54699999.0
2007-04-05 23:48:00,118.71,118.71,118.7,118.7,26099999.0
2007-04-05 23:49:00,118.7,118.71,118.7,118.71,81599998.0
2007-04-05 23:50:00,118.71,118.71,118.7,118.7,12800000.0
2007-04-05 23:52:00,118.71,118.71,118.695,118.7,300900002.0
2007-04-05 23:53:00,118.705,118.71,118.695,118.7,109400000.0
2007-04-05 23:54:00,118.7,118.71,118.695,118.71,48799998.0
2007-04-05 23:55:00,118.71,118.71,118.71,118.71,5600000.0
2007-04-05 23:56:00,118.71,118.73,118.7,118.7,81600000.0
2007-04-05 23:57:00,118.695,118.71,118.695,118.71,49799998.0
2007-04-05 23:58:00,118.71,118.71,118.71,118.71,8000000.0
2007-04-05 23:59:00,118.71,118.71,118.71,118.71,60000000.0
2007-04-06 00:00:00,118.71,118.71,118.7,118.71,79199996.0
2007-04-06 00:01:00,118.72,118.75,118.71,118.73,247200000.0
2007-04-06 00:02:00,118.73,118.75,118.73,118.74,285299997.0
2007-04-06 00:03:00,118.75,118.76,118.74,118.75,504799999.0
2007-04-06 00:04:00,118.75,118.76,118.75,118.76,119999998.0
2007-04-06 00:05:00,118.75,118.76,118.735,118.74,168300000.0
2007-04-06 00:06:00,118.74,118.74,118.725,118.74,149900000.0
2007-04-06 00:07:00,118.74,118.75,118.74,118.74,21600000.0
2007-04-06 00:08:00,118.74,118.75,118.735,118.75,253299999.0
2007-04-06 00:09:00,118.75,118.75,118.75,118.75,800000.0
2007-04-06 00:10:00,118.745,118.745,118.74,118.74,61600000.0
2007-04-06 00:11:00,118.74,118.74,118.73,118.73,16800000.0
2007-04-06 00:12:00,118.74,118.74,118.72,118.73,37600000.0
2007-04-06 00:13:00,118.73,118.73,118.72,118.72,11800000.0
2007-04-06 00:14:00,118.72,118.72,118.7,118.7,134600000.0
2007-04-06 00:15:00,118.7,118.7,118.7,118.7,19200000.0
2007-04-06 00:16:00,118.7,118.7,118.7,118.7,24000000.0
2007-04-06 00:17:00,118.7,118.7,118.7,118.7,67200000.0
2007-04-06 00:18:00,118.7,118.705,118.7,118.7,47200000.0
2007-04-06 00:19:00,118.7,118.7,118.7,118.7,40800000.0
2007-04-06 00:20:00,118.71,118.71,118.7,118.7,44800000.0
2007-04-06 00:21:00,118.7,118.71,118.7,118.71,36000000.0
2007-04-06 00:22:00,118.71,118.71,118.705,118.705,12000000.0
2007-04-06 00:24:00,118.71,118.71,118.7,118.7,17600000.0
2007-04-06 00:25:00,118.7,118.7,118.7,118.7,4800000.0
2007-04-06 00:26:00,118.71,118.71,118.7,118.7,8800000.0
2007-04-06 00:28:00,118.7,118.71,118.7,118.7,43200000.0
2007-04-06 00:29:00,118.71,118.71,118.71,118.71,240600000.0
2007-04-06 00:30:00,118.71,118.72,118.7,118.71,240600000.0
2007-04-06 00:31:00,118.72,118.72,118.71,118.715,147999997.0
2007-04-06 00:33:00,118.72,118.72,118.72,118.72,28000000.0
2007-04-06 00:36:00,118.72,118.72,118.72,118.72,19200000.0
2007-04-06 00:37:00,118.72,118.74,118.72,118.74,116900000.0
2007-04-06 00:38:00,118.73,118.74,118.73,118.73,37600000.0
2007-04-06 00:39:00,118.74,118.74,118.73,118.73,13600000.0
2007-04-06 00:40:00,118.73,118.73,118.73,118.73,22400000.0
2007-04-06 00:41:00,118.73,118.74,118.73,118.74,22600000.0
2007-04-06 00:42:00,118.74,118.74,118.74,118.74,13600000.0
2007-04-06 00:43:00,118.74,118.74,118.73,118.73,16000000.0
2007-04-06 00:44:00,118.73,118.73,118.725,118.725,96799997.0
2007-04-06 00:45:00,118.73,118.73,118.73,118.73,51200000.0
2007-04-06 00:46:00,118.73,118.73,118.73,118.73,28500000.0
2007-04-06 00:47:00,118.73,118.73,118.73,118.73,83200000.0
2007-04-06 00:48:00,118.73,118.73,118.71,118.71,82400000.0
2007-04-06 00:49:00,118.71,118.71,118.71,118.71,8000000.0
2007-04-06 00:50:00,118.705,118.72,118.705,118.705,56500000.0
2007-04-06 00:51:00,118.71,118.71,118.7,118.71,67200000.0
2007-04-06 00:52:00,118.71,118.71,118.7,118.7,150399999.0
2007-04-06 00:53:00,118.69,118.7,118.67,118.7,300499999.0
2007-04-06 00:54:00,118.7,118.7,118.685,118.69,85099996.0
2007-04-06 00:55:00,118.69,118.7,118.69,118.7,42400000.0
2007-04-06 00:56:00,118.69,118.7,118.69,118.7,12800000.0
2007-04-06 00:57:00,118.7,118.7,118.7,118.7,28800000.0
2007-04-06 00:58:00,118.7,118.7,118.7,118.7,13600000.0
2007-04-06 00:59:00,118.7,118.7,118.69,118.69,52800000.0
2007-04-06 01:00:00,118.69,118.69,118.68,118.68,28000000.0
2007-04-06 01:01:00,118.69,118.69,118.69,118.69,16000000.0
2007-04-06 01:03:00,118.69,118.69,118.69,118.69,41599999.0
2007-04-06 01:04:00,118.7,118.71,118.7,118.71,40000000.0
2007-04-06 01:06:00,118.7,118.7,118.7,118.7,12000000.0
2007-04-06 01:07:00,118.7,118.71,118.7,118.71,16000000.0
2007-04-06 01:08:00,118.695,118.695,118.695,118.695,16000000.0
2007-04-06 01:09:00,118.7,118.73,118.7,118.73,179199999.0
2007-04-06 01:10:00,118.73,118.73,118.72,118.72,52000000.0
2007-04-06 01:11:00,118.71,118.72,118.71,118.72,12800000.0
2007-04-06 01:14:00,118.72,118.72,118.72,118.72,12800000.0
2007-04-06 01:15:00,118.72,118.72,118.695,118.695,233500002.0
2007-04-06 01:16:00,118.7,118.71,118.7,118.71,48000000.0
2007-04-06 01:17:00,118.71,118.71,118.7,118.7,19200000.0
2007-04-06 01:18:00,118.71,118.71,118.7,118.71,23200000.0
2007-04-06 01:19:00,118.7,118.71,118.7,118.71,32000000.0
2007-04-06 01:20:00,118.71,118.71,118.71,118.71,28000000.0
2007-04-06 01:21:00,118.7,118.7,118.7,118.7,43200000.0
2007-04-06 01:22:00,118.7,118.7,118.7,118.7,40000000.0
2007-04-06 01:23:00,118.7,118.7,118.7,118.7,76000000.0
2007-04-06 01:24:00,118.7,118.71,118.7,118.71,58400000.0
2007-04-06 01:25:00,118.71,118.71,118.69,118.69,51399999.0
2007-04-06 01:26:00,118.7,118.71,118.7,118.7,84000000.0
2007-04-06 01:27:00,118.7,118.7,118.7,118.7,40000000.0
2007-04-06 01:28:00,118.7,118.7,118.7,118.7,15200000.0
2007-04-06 01:29:00,118.7,118.7,118.7,118.7,11200000.0
2007-04-06 01:30:00,118.7,118.7,118.7,118.7,28800000.0
2007-04-06 01:31:00,118.7,118.71,118.69,118.7,122400000.0
2007-04-06 01:32:00,118.7,118.7,118.69,118.69,218099997.0
2007-04-06 01:33:00,118.69,118.69,118.69,118.69,11200000.0
2007-04-06 01:34:00,118.68,118.7,118.68,118.7,155200003.0
2007-04-06 01:35:00,118.7,118.7,118.69,118.7,146400000.0
2007-04-06 01:36:00,118.69,118.7,118.69,118.7,23200000.0
2007-04-06 01:37:00,118.7,118.7,118.7,118.7,16800000.0
2007-04-06 01:38:00,118.7,118.7,118.7,118.7,80800000.0
2007-04-06 01:39:00,118.7,118.71,118.7,118.71,97600003.0
2007-04-06 01:40:00,118.7,118.72,118.7,118.72,68000001.0
2007-04-06 01:41:00,118.72,118.72,118.72,118.72,54800000.0
2007-04-06 01:42:00,118.715,118.715,118.705,118.71,322700004.0
2007-04-06 01:43:00,118.72,118.73,118.705,118.705,325000000.0
2007-04-06 01:44:00,118.72,118.72,118.72,118.72,22400000.0
2007-04-06 01:45:00,118.72,118.72,118.71,118.71,7200000.0
2007-04-06 01:46:00,118.71,118.74,118.71,118.735,180399998.0
2007-04-06 01:47:00,118.74,118.75,118.74,118.74,66300000.0
2007-04-06 01:48:00,118.735,118.74,118.73,118.74,76700000.0
2007-04-06 01:49:00,118.74,118.74,118.74,118.74,8000000.0
2007-04-06 01:50:00,118.74,118.74,118.725,118.73,91200000.0
2007-04-06 01:52:00,118.73,118.73,118.72,118.72,8800000.0
2007-04-06 01:53:00,118.72,118.74,118.72,118.72,151200003.0
2007-04-06 01:54:00,118.72,118.74,118.72,118.72,159999999.0
2007-04-06 01:55:00,118.75,118.75,118.725,118.73,313200002.0
2007-04-06 01:56:00,118.73,118.73,118.73,118.73,36400000.0
2007-04-06 01:57:00,118.73,118.73,118.715,118.72,65200000.0
2007-04-06 01:58:00,118.72,118.74,118.71,118.715,272200002.0
2007-04-06 01:59:00,118.73,118.73,118.72,118.72,39200000.0
2007-04-06 02:00:00,118.72,118.72,118.7,118.7,78700001.0
2007-04-06 02:01:00,118.7,118.71,118.7,118.7,122399999.0
2007-04-06 02:02:00,118.7,118.71,118.69,118.69,260200004.0
2007-04-06 02:03:00,118.7,118.7,118.69,118.7,66399998.0
2007-04-06 02:04:00,118.7,118.71,118.7,118.71,34400000.0
2007-04-06 02:05:00,118.705,118.71,118.69,118.71,389999999.0
2007-04-06 02:06:00,118.71,118.72,118.71,118.71,164199998.0
2007-04-06 02:07:00,118.71,118.71,118.71,118.71,82400000.0
2007-04-06 02:08:00,118.71,118.71,118.71,118.71,38400000.0
2007-04-06 02:09:00,118.71,118.72,118.71,118.72,116500001.0
2007-04-06 02:10:00,118.72,118.72,118.705,118.71,464600002.0
2007-04-06 02:11:00,118.71,118.71,118.705,118.71,56500000.0
2007-04-06 02:12:00,118.71,118.71,118.71,118.71,30100000.0
2007-04-06 02:13:00,118.71,118.71,118.71,118.71,24000000.0
2007-04-06 02:14:00,118.71,118.71,118.705,118.71,47200001.0
2007-04-06 02:15:00,118.71,118.71,118.7,118.71,36800000.0
2007-04-06 02:16:00,118.71,118.71,118.695,118.695,155000000.0
2007-04-06 02:17:00,118.705,118.71,118.705,118.71,34400000.0
2007-04-06 02:18:00,118.71,118.71,118.7,118.7,90400000.0
2007-04-06 02:19:00,118.7,118.71,118.7,118.71,31200000.0
2007-04-06 02:20:00,118.71,118.72,118.71,118.71,15200000.0
2007-04-06 02:21:00,118.71,118.71,118.71,118.71,9600000.0
2007-04-06 02:22:00,118.72,118.72,118.71,118.715,47200000.0
2007-04-06 02:23:00,118.72,118.73,118.71,118.72,183699998.0
2007-04-06 02:24:00,118.72,118.72,118.715,118.715,28700000.0
2007-04-06 02:25:00,118.72,118.72,118.71,118.71,85599999.0
2007-04-06 02:26:00,118.71,118.72,118.71,118.72,23200000.0
2007-04-06 02:27:00,118.72,118.72,118.71,118.71,80000000.0
2007-04-06 02:28:00,118.72,118.72,118.71,118.72,24800000.0
2007-04-06 02:29:00,118.73,118.75,118.72,118.73,359399998.0
2007-04-06 02:30:00,118.74,118.75,118.74,118.745,74200000.0
2007-04-06 02:31:00,118.745,118.75,118.725,118.725,391100000.0
2007-04-06 02:32:00,118.74,118.75,118.73,118.74,161600002.0
2007-04-06 02:33:00,118.74,118.74,118.73,118.73,158299999.0
2007-04-06 02:34:00,118.74,118.74,118.72,118.72,70400000.0
2007-04-06 02:35:00,118.72,118.73,118.71,118.72,63200000.0
2007-04-06 02:36:00,118.715,118.72,118.71,118.72,77600000.0
2007-04-06 02:37:00,118.72,118.72,118.71,118.72,14400000.0
2007-04-06 02:38:00,118.73,118.73,118.72,118.725,82400000.0
2007-04-06 02:39:00,118.73,118.74,118.73,118.73,72800000.0
2007-04-06 02:40:00,118.73,118.73,118.72,118.72,114399998.0
2007-04-06 02:41:00,118.72,118.72,118.695,118.695,182100000.0
2007-04-06 02:42:00,118.695,118.71,118.695,118.71,179900002.0
2007-04-06 02:43:00,118.71,118.71,118.7,118.71,65599999.0
2007-04-06 02:44:00,118.7,118.71,118.68,118.685,154300000.0
2007-04-06 02:45:00,118.69,118.69,118.675,118.675,360000001.0
2007-04-06 02:46:00,118.68,118.69,118.675,118.69,68200000.0
2007-04-06 02:47:00,118.69,118.71,118.69,118.695,212499996.0
2007-04-06 02:48:00,118.7,118.74,118.7,118.72,276100001.0
2007-04-06 02:49:00,118.72,118.73,118.71,118.72,111200000.0
2007-04-06 02:50:00,118.72,118.72,118.7,118.7,351300004.0
2007-04-06 02:51:00,118.7,118.71,118.695,118.71,304600004.0
2007-04-06 02:52:00,118.705,118.73,118.705,118.73,126700000.0
2007-04-06 02:53:00,118.73,118.74,118.73,118.73,214300003.0
2007-04-06 02:54:00,118.73,118.76,118.725,118.76,668799990.0
2007-04-06 02:55:00,118.75,118.75,118.73,118.745,562700000.0
2007-04-06 02:56:00,118.75,118.77,118.745,118.755,950099991.0
2007-04-06 02:57:00,118.755,118.77,118.75,118.77,339100000.0
2007-04-06 02:58:00,118.76,118.77,118.76,118.76,112800000.0
2007-04-06 02:59:00,118.76,118.78,118.76,118.78,101700000.0
2007-04-06 03:00:00,118.77,118.8,118.77,118.77,223100000.0
2007-04-06 03:01:00,118.78,118.79,118.77,118.77,255400000.0
2007-04-06 03:02:00,118.78,118.785,118.77,118.785,190000003.0
2007-04-06 03:03:00,118.785,118.79,118.78,118.79,106400000.0
2007-04-06 03:04:00,118.78,118.79,118.775,118.78,186500001.0
2007-04-06 03:05:00,118.77,118.77,118.755,118.77,605499999.0
2007-04-06 03:06:00,118.77,118.78,118.76,118.77,158400003.0
2007-04-06 03:07:00,118.765,118.77,118.755,118.76,430499999.0
2007-04-06 03:08:00,118.75,118.76,118.745,118.75,412000001.0
2007-04-06 03:09:00,118.75,118.76,118.745,118.745,542499998.0
2007-04-06 03:10:00,118.75,118.75,118.74,118.74,144799999.0
2007-04-06 03:11:00,118.74,118.75,118.73,118.75,197099999.0
2007-04-06 03:12:00,118.75,118.75,118.73,118.73,257599999.0
2007-04-06 03:14:00,118.73,118.73,118.725,118.73,428400006.0
2007-04-06 03:15:00,118.73,118.75,118.73,118.735,176000001.0
2007-04-06 03:16:00,118.74,118.77,118.74,118.76,304900003.0
2007-04-06 03:17:00,118.76,118.76,118.745,118.75,151800001.0
2007-04-06 03:18:00,118.75,118.75,118.74,118.75,152800002.0
2007-04-06 03:19:00,118.745,118.76,118.74,118.75,365200001.0
2007-04-06 03:20:00,118.75,118.75,118.75,118.75,51200001.0
2007-04-06 03:21:00,118.76,118.76,118.75,118.75,150200000.0
2007-04-06 03:22:00,118.75,118.75,118.75,118.75,4200000.0
2007-04-06 03:25:00,118.75,118.75,118.75,118.75,300000.0
2007-04-06 03:26:00,118.75,118.75,118.74,118.75,41500000.0
2007-04-06 03:27:00,118.74,118.75,118.74,118.74,69599999.0
2007-04-06 03:28:00,118.74,118.75,118.74,118.74,52800000.0
2007-04-06 03:29:00,118.74,118.75,118.735,118.75,60700001.0
2007-04-06 03:30:00,118.75,118.75,118.74,118.75,55200000.0
2007-04-06 03:31:00,118.745,118.75,118.74,118.75,24100000.0
2007-04-06 03:32:00,118.75,118.75,118.74,118.75,14500000.0
2007-04-06 03:33:00,118.76,118.76,118.76,118.76,8000000.0
2007-04-06 03:34:00,118.75,118.75,118.75,118.75,40000000.0
2007-04-06 03:35:00,118.75,118.75,118.74,118.74,17600000.0
2007-04-06 03:36:00,118.75,118.75,118.74,118.74,22400000.0
2007-04-06 03:37:00,118.74,118.74,118.74,118.74,27200000.0
2007-04-06 03:38:00,118.74,118.74,118.73,118.74,39900000.0
2007-04-06 03:39:00,118.74,118.74,118.74,118.74,1000000.0
2007-04-06 03:40:00,118.74,118.74,118.74,118.74,4300000.0
2007-04-06 03:41:00,118.74,118.74,118.74,118.74,400000.0
2007-04-06 03:43:00,118.74,118.74,118.74,118.74,9100000.0
2007-04-06 03:47:00,118.74,118.74,118.73,118.73,32400000.0
2007-04-06 03:48:00,118.74,118.74,118.74,118.74,8000000.0
2007-04-06 03:49:00,118.74,118.74,118.74,118.74,37600000.0
2007-04-06 03:50:00,118.74,118.74,118.74,118.74,8800000.0
2007-04-06 03:52:00,118.735,118.735,118.73,118.73,25500000.0
2007-04-06 03:53:00,118.74,118.74,118.725,118.73,138399998.0
2007-04-06 03:54:00,118.73,118.74,118.73,118.74,90400000.0
2007-04-06 03:55:00,118.73,118.75,118.73,118.74,31500000.0
2007-04-06 03:56:00,118.73,118.74,118.73,118.74,12800000.0
2007-04-06 03:57:00,118.73,118.74,118.73,118.74,80000000.0
2007-04-06 03:59:00,118.74,118.75,118.735,118.74,195900002.0
2007-04-06 04:00:00,118.735,118.75,118.73,118.74,118300000.0
2007-04-06 04:01:00,118.74,118.74,118.74,118.74,31200000.0
2007-04-06 04:02:00,118.74,118.75,118.74,118.74,36800000.0
2007-04-06 04:03:00,118.75,118.75,118.75,118.75,2700000.0
2007-04-06 04:04:00,118.75,118.75,118.73,118.73,173099999.0
2007-04-06 04:05:00,118.73,118.74,118.73,118.74,30999999.0
2007-04-06 04:06:00,118.73,118.75,118.73,118.74,96800000.0
2007-04-06 04:07:00,118.75,118.77,118.75,118.76,173599997.0
2007-04-06 04:08:00,118.76,118.76,118.75,118.75,38400000.0
2007-04-06 04:09:00,118.75,118.75,118.75,118.75,39200000.0
2007-04-06 04:10:00,118.76,118.76,118.75,118.75,351999995.0
2007-04-06 04:11:00,118.75,118.76,118.75,118.76,70499999.0
2007-04-06 04:12:00,118.76,118.77,118.76,118.76,120799999.0
2007-04-06 04:13:00,118.76,118.76,118.755,118.755,135800000.0
2007-04-06 04:14:00,118.76,118.77,118.75,118.75,139199998.0
2007-04-06 04:15:00,118.76,118.76,118.75,118.75,99999997.0
2007-04-06 04:16:00,118.76,118.76,118.76,118.76,80000002.0
2007-04-06 04:17:00,118.76,118.76,118.76,118.76,20000000.0
2007-04-06 04:18:00,118.75,118.75,118.75,118.75,38399999.0
2007-04-06 04:19:00,118.76,118.76,118.76,118.76,12800000.0
2007-04-06 04:24:00,118.75,118.76,118.745,118.75,212699997.0
2007-04-06 04:25:00,118.76,118.76,118.75,118.76,121600004.0
2007-04-06 04:26:00,118.76,118.76,118.75,118.75,38199999.0
2007-04-06 04:27:00,118.76,118.76,118.76,118.76,6200000.0
2007-04-06 04:28:00,118.76,118.77,118.76,118.77,65600000.0
2007-04-06 04:29:00,118.76,118.77,118.76,118.76,154400000.0
2007-04-06 04:30:00,118.77,118.77,118.77,118.77,8800000.0
2007-04-06 04:32:00,118.77,118.77,118.77,118.77,9600000.0
2007-04-06 04:33:00,118.77,118.78,118.77,118.78,75200001.0
2007-04-06 04:34:00,118.78,118.78,118.77,118.78,83800000.0
2007-04-06 04:35:00,118.77,118.77,118.77,118.77,86000000.0
2007-04-06 04:36:00,118.77,118.77,118.765,118.77,176600002.0
2007-04-06 04:37:00,118.77,118.77,118.77,118.77,84000000.0
2007-04-06 04:38:00,118.78,118.78,118.78,118.78,7200000.0
2007-04-06 04:39:00,118.77,118.78,118.77,118.77,108599999.0
2007-04-06 04:40:00,118.77,118.78,118.77,118.77,58399999.0
2007-04-06 04:41:00,118.77,118.77,118.77,118.77,57000000.0
2007-04-06 04:42:00,118.77,118.78,118.77,118.78,43000000.0
2007-04-06 04:43:00,118.78,118.78,118.78,118.78,1600000.0
2007-04-06 04:45:00,118.78,118.78,118.76,118.76,116599999.0
2007-04-06 04:46:00,118.77,118.77,118.77,118.77,49000000.0
2007-04-06 04:47:00,118.77,118.78,118.765,118.78,156199999.0
2007-04-06 04:48:00,118.78,118.78,118.78,118.78,4100000.0
2007-04-06 04:49:00,118.78,118.78,118.77,118.77,19000000.0
2007-04-06 04:51:00,118.77,118.77,118.77,118.77,12500000.0
2007-04-06 04:52:00,118.76,118.77,118.76,118.76,97400000.0
2007-04-06 04:53:00,118.77,118.77,118.77,118.77,4000000.0
2007-04-06 04:54:00,118.77,118.77,118.77,118.77,4800000.0
2007-04-06 04:56:00,118.78,118.78,118.765,118.77,68300000.0
2007-04-06 04:57:00,118.765,118.78,118.765,118.78,234800000.0
2007-04-06 04:58:00,118.77,118.77,118.77,118.77,36399999.0
2007-04-06 04:59:00,118.77,118.77,118.77,118.77,58400002.0
2007-04-06 05:00:00,118.765,118.78,118.765,118.77,251100000.0
2007-04-06 05:01:00,118.78,118.79,118.78,118.78,64799999.0
2007-04-06 05:02:00,118.79,118.79,118.79,118.79,48800000.0
2007-04-06 05:03:00,118.79,118.8,118.77,118.78,397300000.0
2007-04-06 05:04:00,118.78,118.78,118.775,118.78,57600000.0
2007-04-06 05:06:00,118.78,118.78,118.775,118.78,12000000.0
2007-04-06 05:07:00,118.78,118.78,118.77,118.77,37600000.0
2007-04-06 05:08:00,118.77,118.78,118.77,118.775,36800000.0
2007-04-06 05:09:00,118.775,118.78,118.775,118.78,21600000.0
2007-04-06 05:10:00,118.78,118.78,118.78,118.78,12800000.0
2007-04-06 05:11:00,118.78,118.79,118.78,118.78,36000000.0
2007-04-06 05:12:00,118.78,118.78,118.78,118.78,24000000.0
2007-04-06 05:13:00,118.78,118.79,118.775,118.78,184899997.0
2007-04-06 05:14:00,118.79,118.79,118.78,118.79,29600000.0
2007-04-06 05:15:00,118.79,118.8,118.77,118.77,223700001.0
2007-04-06 05:16:00,118.775,118.8,118.77,118.78,449800001.0
2007-04-06 05:17:00,118.79,118.79,118.79,118.79,800000.0
2007-04-06 05:18:00,118.79,118.79,118.77,118.78,48299999.0
2007-04-06 05:20:00,118.78,118.79,118.77,118.79,102000002.0
2007-04-06 05:21:00,118.785,118.8,118.78,118.79,56000000.0
2007-04-06 05:22:00,118.79,118.79,118.785,118.785,69400000.0
2007-04-06 05:23:00,118.79,118.79,118.79,118.79,4800000.0
2007-04-06 05:24:00,118.79,118.8,118.79,118.8,6400000.0
2007-04-06 05:25:00,118.8,118.8,118.77,118.78,267999997.0
2007-04-06 05:26:00,118.77,118.77,118.77,118.77,74900001.0
2007-04-06 05:27:00,118.77,118.77,118.77,118.77,104000000.0
2007-04-06 05:28:00,118.77,118.77,118.77,118.77,103199997.0
2007-04-06 05:29:00,118.77,118.78,118.77,118.77,103999996.0
2007-04-06 05:30:00,118.77,118.78,118.77,118.78,104799998.0
2007-04-06 05:31:00,118.78,118.78,118.78,118.78,24000000.0
2007-04-06 05:32:00,118.78,118.78,118.78,118.78,4800000.0
2007-04-06 05:33:00,118.78,118.79,118.78,118.79,5600000.0
2007-04-06 05:34:00,118.79,118.79,118.78,118.78,23200000.0
2007-04-06 05:35:00,118.78,118.78,118.775,118.775,81500000.0
2007-04-06 05:37:00,118.79,118.79,118.79,118.79,1600000.0
2007-04-06 05:38:00,118.785,118.785,118.775,118.78,82300000.0
2007-04-06 05:39:00,118.78,118.79,118.775,118.785,106800000.0
2007-04-06 05:40:00,118.79,118.79,118.785,118.79,163200000.0
2007-04-06 05:41:00,118.79,118.81,118.785,118.805,652600005.0
2007-04-06 05:42:00,118.805,118.815,118.79,118.79,399500008.0
2007-04-06 05:43:00,118.8,118.8,118.79,118.79,315300007.0
2007-04-06 05:44:00,118.8,118.8,118.79,118.8,117500001.0
2007-04-06 05:45:00,118.8,118.8,118.79,118.8,133199998.0
2007-04-06 05:46:00,118.8,118.8,118.8,118.8,105600000.0
2007-04-06 05:47:00,118.8,118.8,118.8,118.8,43999999.0
2007-04-06 05:48:00,118.8,118.8,118.8,118.8,66400000.0
2007-04-06 05:49:00,118.81,118.82,118.81,118.815,86400000.0
2007-04-06 05:50:00,118.815,118.82,118.8,118.81,316800000.0
2007-04-06 05:51:00,118.81,118.815,118.81,118.815,12900000.0
2007-04-06 05:52:00,118.815,118.82,118.81,118.82,43800000.0
2007-04-06 05:53:00,118.815,118.82,118.81,118.82,33000000.0
2007-04-06 05:54:00,118.82,118.83,118.82,118.83,50300000.0
2007-04-06 05:55:00,118.82,118.84,118.82,118.83,74399999.0
2007-04-06 05:56:00,118.84,118.84,118.83,118.84,99200000.0
2007-04-06 05:57:00,118.84,118.85,118.83,118.83,100800000.0
2007-04-06 05:58:00,118.83,118.83,118.83,118.83,19200000.0
2007-04-06 05:59:00,118.83,118.83,118.825,118.83,74300000.0
2007-04-06 06:00:00,118.83,118.83,118.83,118.83,19200000.0
2007-04-06 06:01:00,118.83,118.83,118.82,118.82,42200000.0
2007-04-06 06:02:00,118.82,118.82,118.81,118.82,99399998.0
2007-04-06 06:03:00,118.82,118.82,118.805,118.805,99399998.0
2007-04-06 06:04:00,118.805,118.82,118.805,118.82,84700002.0
2007-04-06 06:05:00,118.81,118.81,118.805,118.81,56400000.0
2007-04-06 06:06:00,118.81,118.81,118.795,118.8,117600000.0
2007-04-06 06:07:00,118.8,118.81,118.785,118.79,508399999.0
2007-04-06 06:08:00,118.79,118.79,118.785,118.79,141999998.0
2007-04-06 06:09:00,118.8,118.81,118.785,118.81,301800001.0
2007-04-06 06:10:00,118.81,118.82,118.81,118.82,91600000.0
2007-04-06 06:11:00,118.82,118.84,118.82,118.83,399900008.0
2007-04-06 06:12:00,118.83,118.85,118.83,118.85,105600000.0
2007-04-06 06:13:00,118.85,118.87,118.84,118.855,471800002.0
2007-04-06 06:14:00,118.855,118.89,118.855,118.87,581800000.0
2007-04-06 06:15:00,118.875,118.875,118.83,118.84,434900002.0
2007-04-06 06:16:00,118.84,118.85,118.83,118.83,239200001.0
2007-04-06 06:17:00,118.83,118.85,118.825,118.825,224399998.0
2007-04-06 06:18:00,118.83,118.835,118.825,118.83,609299998.0
2007-04-06 06:19:00,118.83,118.83,118.82,118.82,465699996.0
2007-04-06 06:20:00,118.82,118.82,118.81,118.81,169300000.0
2007-04-06 06:21:00,118.81,118.82,118.81,118.82,132900000.0
2007-04-06 06:22:00,118.82,118.82,118.81,118.82,73900000.0
2007-04-06 06:23:00,118.82,118.82,118.82,118.82,116000000.0
2007-04-06 06:24:00,118.82,118.82,118.81,118.81,86900000.0
2007-04-06 06:25:00,118.81,118.82,118.81,118.82,141099997.0
2007-04-06 06:26:00,118.83,118.83,118.83,118.83,32000000.0
2007-04-06 06:27:00,118.83,118.84,118.825,118.84,263199996.0
2007-04-06 06:28:00,118.84,118.85,118.83,118.84,315199999.0
2007-04-06 06:29:00,118.84,118.85,118.84,118.84,204800000.0
2007-04-06 06:30:00,118.84,118.84,118.835,118.835,124600000.0
2007-04-06 06:31:00,118.83,118.84,118.825,118.825,172600006.0
2007-04-06 06:32:00,118.825,118.84,118.82,118.82,309600005.0
2007-04-06 06:33:00,118.82,118.83,118.82,118.82,465599998.0
2007-04-06 06:34:00,118.82,118.83,118.82,118.83,250799998.0
2007-04-06 06:35:00,118.83,118.83,118.805,118.82,273899998.0
2007-04-06 06:36:00,118.82,118.82,118.82,118.82,8100000.0
2007-04-06 06:37:00,118.82,118.83,118.82,118.83,83399999.0
2007-04-06 06:38:00,118.82,118.82,118.815,118.82,183400002.0
2007-04-06 06:39:00,118.82,118.83,118.82,118.83,40100000.0
2007-04-06 06:40:00,118.83,118.83,118.82,118.82,86200000.0
2007-04-06 06:41:00,118.82,118.82,118.815,118.82,87299999.0
2007-04-06 06:42:00,118.82,118.82,118.815,118.815,332100000.0
2007-04-06 06:43:00,118.815,118.84,118.815,118.83,165700000.0
2007-04-06 06:44:00,118.83,118.83,118.82,118.83,259999991.0
2007-04-06 06:45:00,118.83,118.83,118.825,118.825,301599995.0
2007-04-06 06:46:00,118.825,118.83,118.825,118.825,186099996.0
2007-04-06 06:47:00,118.83,118.83,118.83,118.83,19200000.0
2007-04-06 06:48:00,118.83,118.83,118.83,118.83,20800000.0
2007-04-06 06:49:00,118.83,118.83,118.83,118.83,11200000.0
2007-04-06 06:50:00,118.83,118.83,118.83,118.83,27200000.0
2007-04-06 06:51:00,118.83,118.84,118.83,118.83,123200000.0
2007-04-06 06:52:00,118.83,118.84,118.825,118.83,186499998.0
2007-04-06 06:53:00,118.83,118.83,118.825,118.83,76100000.0
2007-04-06 06:54:00,118.825,118.84,118.825,118.84,177499999.0
2007-04-06 06:55:00,118.83,118.86,118.83,118.845,468499999.0
2007-04-06 06:56:00,118.845,118.86,118.845,118.85,364799999.0
2007-04-06 06:57:00,118.85,118.86,118.85,118.85,284800001.0
2007-04-06 06:58:00,118.85,118.86,118.85,118.86,99200000.0
2007-04-06 06:59:00,118.86,118.87,118.855,118.86,506599990.0
2007-04-06 07:00:00,118.86,118.87,118.86,118.86,105600001.0
2007-04-06 07:01:00,118.86,118.86,118.83,118.835,572200003.0
2007-04-06 07:02:00,118.835,118.85,118.835,118.84,233400000.0
2007-04-06 07:03:00,118.84,118.84,118.835,118.84,167899999.0
2007-04-06 07:04:00,118.84,118.86,118.84,118.86,211200000.0
2007-04-06 07:05:00,118.86,118.86,118.84,118.85,518600001.0
2007-04-06 07:06:00,118.84,118.86,118.84,118.86,201800000.0
2007-04-06 07:07:00,118.86,118.88,118.86,118.86,82200000.0
2007-04-06 07:08:00,118.85,118.87,118.85,118.85,232000002.0
2007-04-06 07:09:00,118.86,118.86,118.85,118.85,14600000.0
2007-04-06 07:10:00,118.85,118.85,118.84,118.84,11300000.0
2007-04-06 07:11:00,118.84,118.84,118.83,118.83,184000000.0
2007-04-06 07:12:00,118.83,118.84,118.815,118.83,343800004.0
2007-04-06 07:13:00,118.83,118.84,118.82,118.83,180000000.0
2007-04-06 07:14:00,118.83,118.83,118.83,118.83,146400001.0
2007-04-06 07:15:00,118.83,118.83,118.82,118.83,475200006.0
2007-04-06 07:16:00,118.83,118.83,118.815,118.82,208899996.0
2007-04-06 07:17:00,118.83,118.83,118.815,118.815,80599998.0
2007-04-06 07:18:00,118.83,118.83,118.83,118.83,4200000.0
2007-04-06 07:19:00,118.82,118.83,118.805,118.82,155400001.0
2007-04-06 07:22:00,118.82,118.825,118.815,118.825,190500004.0
2007-04-06 07:23:00,118.83,118.83,118.83,118.83,2000000.0
2007-04-06 07:24:00,118.83,118.83,118.82,118.825,27800000.0
2007-04-06 07:25:00,118.83,118.83,118.825,118.825,25200000.0
2007-04-06 07:26:00,118.825,118.825,118.825,118.825,18000000.0
2007-04-06 07:27:00,118.83,118.83,118.825,118.825,130500000.0
2007-04-06 07:28:00,118.83,118.84,118.82,118.83,238400000.0
2007-04-06 07:29:00,118.83,118.83,118.82,118.83,118400000.0
2007-04-06 07:30:00,118.83,118.83,118.83,118.83,31400000.0
2007-04-06 07:31:00,118.83,118.83,118.82,118.82,113300001.0
2007-04-06 07:32:00,118.82,118.83,118.82,118.82,159200000.0
2007-04-06 07:33:00,118.82,118.82,118.82,118.82,32100000.0
2007-04-06 07:34:00,118.82,118.83,118.82,118.83,177100000.0
2007-04-06 07:35:00,118.83,118.83,118.825,118.83,30400000.0
2007-04-06 07:36:00,118.83,118.83,118.83,118.83,26400000.0
2007-04-06 07:38:00,118.83,118.83,118.83,118.83,50000000.0
2007-04-06 07:39:00,118.83,118.84,118.825,118.835,304700001.0
2007-04-06 07:40:00,118.825,118.83,118.825,118.83,144400000.0
2007-04-06 07:41:00,118.83,118.84,118.83,118.84,115899999.0
2007-04-06 07:42:00,118.84,118.85,118.84,118.85,52000000.0
2007-04-06 07:43:00,118.85,118.85,118.84,118.84,106000000.0
2007-04-06 07:44:00,118.84,118.84,118.83,118.84,121300000.0
2007-04-06 07:45:00,118.835,118.835,118.79,118.8,149600000.0
2007-04-06 07:46:00,118.8,118.8,118.78,118.8,577399998.0
2007-04-06 07:47:00,118.8,118.82,118.79,118.805,484699999.0
2007-04-06 07:48:00,118.81,118.83,118.81,118.82,324700003.0
2007-04-06 07:49:00,118.82,118.82,118.82,118.82,203200003.0
2007-04-06 07:50:00,118.82,118.83,118.82,118.825,92599998.0
2007-04-06 07:51:00,118.82,118.83,118.82,118.82,98600001.0
2007-04-06 07:52:00,118.82,118.82,118.82,118.82,217700002.0
2007-04-06 07:53:00,118.815,118.82,118.815,118.82,291000005.0
2007-04-06 07:54:00,118.82,118.82,118.82,118.82,275200004.0
2007-04-06 07:55:00,118.82,118.82,118.82,118.82,304799994.0
2007-04-06 07:56:00,118.82,118.82,118.815,118.815,118299999.0
2007-04-06 07:57:00,118.82,118.84,118.815,118.83,479400000.0
2007-04-06 07:58:00,118.83,118.83,118.83,118.83,270400000.0
2007-04-06 07:59:00,118.83,118.84,118.83,118.83,144800000.0
2007-04-06 08:00:00,118.83,118.83,118.83,118.83,30400000.0
2007-04-06 08:01:00,118.83,118.83,118.825,118.825,21300000.0
2007-04-06 08:02:00,118.815,118.82,118.79,118.82,308600001.0
2007-04-06 08:03:00,118.82,118.82,118.785,118.8,247399998.0
2007-04-06 08:04:00,118.8,118.8,118.775,118.79,324500000.0
2007-04-06 08:05:00,118.79,118.79,118.765,118.78,208700003.0
2007-04-06 08:06:00,118.775,118.79,118.775,118.785,226800001.0
2007-04-06 08:07:00,118.78,118.79,118.78,118.78,375300001.0
2007-04-06 08:08:00,118.78,118.78,118.77,118.78,53500000.0
2007-04-06 08:09:00,118.78,118.79,118.78,118.78,95100000.0
2007-04-06 08:10:00,118.78,118.8,118.78,118.8,213000000.0
2007-04-06 08:11:00,118.795,118.8,118.795,118.8,79000001.0
2007-04-06 08:12:00,118.8,118.81,118.8,118.81,28800000.0
2007-04-06 08:13:00,118.81,118.81,118.81,118.81,11200000.0
2007-04-06 08:14:00,118.805,118.81,118.79,118.8,329600000.0
2007-04-06 08:15:00,118.8,118.8,118.78,118.78,134800000.0
2007-04-06 08:16:00,118.775,118.79,118.775,118.79,132600003.0
2007-04-06 08:17:00,118.79,118.79,118.76,118.76,173500000.0
2007-04-06 08:18:00,118.765,118.77,118.76,118.77,93000000.0
2007-04-06 08:19:00,118.77,118.77,118.755,118.76,136400000.0
2007-04-06 08:20:00,118.76,118.77,118.755,118.77,109499999.0
2007-04-06 08:21:00,118.77,118.77,118.77,118.77,8800000.0
2007-04-06 08:22:00,118.77,118.77,118.765,118.765,65499999.0
2007-04-06 08:23:00,118.77,118.77,118.77,118.77,48900000.0
2007-04-06 08:24:00,118.765,118.78,118.765,118.78,230799995.0
2007-04-06 08:25:00,118.775,118.78,118.77,118.77,308699999.0
2007-04-06 08:26:00,118.78,118.79,118.78,118.785,111599999.0
2007-04-06 08:27:00,118.79,118.8,118.79,118.8,58399999.0
2007-04-06 08:28:00,118.8,118.81,118.79,118.81,333199997.0
2007-04-06 08:29:00,118.81,118.81,118.795,118.8,74400001.0
2007-04-06 08:30:00,118.79,118.8,118.765,118.77,709799998.0
2007-04-06 08:31:00,118.77,118.78,118.765,118.77,170100000.0
2007-04-06 08:32:00,118.77,118.77,118.76,118.76,217900000.0
2007-04-06 08:33:00,118.76,118.77,118.745,118.765,353900000.0
2007-04-06 08:34:00,118.76,118.77,118.755,118.76,444799998.0
2007-04-06 08:35:00,118.76,118.76,118.76,118.76,52300000.0
2007-04-06 08:36:00,118.76,118.77,118.755,118.76,320700002.0
2007-04-06 08:37:00,118.76,118.77,118.76,118.76,348700000.0
2007-04-06 08:38:00,118.76,118.78,118.75,118.76,854199999.0
2007-04-06 08:39:00,118.755,118.755,118.725,118.74,729500009.0
2007-04-06 08:40:00,118.74,118.74,118.74,118.74,685599999.0
2007-04-06 08:41:00,118.74,118.75,118.74,118.74,340100001.0
2007-04-06 08:42:00,118.74,118.74,118.73,118.74,276400000.0
2007-04-06 08:43:00,118.74,118.75,118.73,118.75,712700009.0
2007-04-06 08:44:00,118.75,118.76,118.75,118.76,127500000.0
2007-04-06 08:45:00,118.76,118.77,118.745,118.745,780599999.0
2007-04-06 08:46:00,118.745,118.76,118.745,118.76,462699997.0
2007-04-06 08:47:00,118.76,118.76,118.76,118.76,54800000.0
2007-04-06 08:48:00,118.76,118.78,118.76,118.77,583100003.0
2007-04-06 08:49:00,118.77,118.77,118.77,118.77,63600000.0
2007-04-06 08:50:00,118.77,118.79,118.77,118.79,629200001.0
2007-04-06 08:51:00,118.79,118.8,118.79,118.79,254700000.0
2007-04-06 08:52:00,118.79,118.79,118.765,118.77,234400000.0
2007-04-06 08:53:00,118.765,118.77,118.76,118.77,329300002.0
2007-04-06 08:54:00,118.77,118.77,118.76,118.76,61100000.0
2007-04-06 08:55:00,118.76,118.76,118.75,118.755,74400000.0
2007-04-06 08:56:00,118.755,118.76,118.745,118.75,339800002.0
2007-04-06 08:57:00,118.75,118.76,118.75,118.76,155300000.0
2007-04-06 08:58:00,118.76,118.76,118.75,118.75,218200000.0
2007-04-06 08:59:00,118.75,118.76,118.75,118.76,156700000.0
2007-04-06 09:00:00,118.76,118.76,118.76,118.76,49700000.0
2007-04-06 09:01:00,118.76,118.77,118.755,118.77,457800000.0
2007-04-06 09:02:00,118.77,118.77,118.76,118.76,134700000.0
2007-04-06 09:03:00,118.76,118.77,118.76,118.77,432500000.0
2007-04-06 09:04:00,118.77,118.77,118.77,118.77,66400000.0
2007-04-06 09:05:00,118.77,118.77,118.76,118.76,180200000.0
2007-04-06 09:06:00,118.77,118.77,118.76,118.77,191300001.0
2007-04-06 09:07:00,118.76,118.76,118.755,118.755,271100003.0
2007-04-06 09:08:00,118.76,118.76,118.755,118.76,238000002.0
2007-04-06 09:09:00,118.76,118.76,118.755,118.76,242799999.0
2007-04-06 09:10:00,118.76,118.76,118.755,118.755,129300002.0
2007-04-06 09:11:00,118.76,118.76,118.74,118.74,280699998.0
2007-04-06 09:12:00,118.74,118.745,118.74,118.745,207200002.0
2007-04-06 09:13:00,118.75,118.75,118.75,118.75,70200000.0
2007-04-06 09:14:00,118.75,118.75,118.74,118.74,224500001.0
2007-04-06 09:15:00,118.74,118.74,118.74,118.74,73000000.0
2007-04-06 09:16:00,118.74,118.74,118.74,118.74,118600000.0
2007-04-06 09:17:00,118.74,118.74,118.73,118.73,156400000.0
2007-04-06 09:18:00,118.725,118.75,118.725,118.74,688299993.0
2007-04-06 09:19:00,118.74,118.75,118.735,118.74,1159899997.0
2007-04-06 09:20:00,118.74,118.74,118.74,118.74,58000000.0
2007-04-06 09:21:00,118.74,118.75,118.74,118.74,515600004.0
2007-04-06 09:22:00,118.74,118.74,118.74,118.74,28500000.0
2007-04-06 09:23:00,118.74,118.74,118.74,118.74,102200000.0
2007-04-06 09:24:00,118.74,118.74,118.74,118.74,41500000.0
2007-04-06 09:25:00,118.74,118.74,118.735,118.735,522399999.0
2007-04-06 09:26:00,118.74,118.74,118.735,118.74,130000001.0
2007-04-06 09:27:00,118.74,118.74,118.74,118.74,56400000.0
2007-04-06 09:28:00,118.74,118.75,118.74,118.74,159999999.0
2007-04-06 09:29:00,118.74,118.75,118.74,118.74,70799998.0
2007-04-06 09:30:00,118.74,118.74,118.74,118.74,98499996.0
2007-04-06 09:31:00,118.74,118.74,118.74,118.74,255599988.0
2007-04-06 09:32:00,118.74,118.74,118.73,118.73,208799997.0
2007-04-06 09:33:00,118.73,118.74,118.73,118.73,122700000.0
2007-04-06 09:34:00,118.73,118.73,118.73,118.73,16000000.0
2007-04-06 09:35:00,118.73,118.73,118.73,118.73,190100000.0
2007-04-06 09:36:00,118.73,118.74,118.725,118.74,427700010.0
2007-04-06 09:37:00,118.73,118.75,118.73,118.74,368300003.0
2007-04-06 09:38:00,118.75,118.75,118.74,118.74,73500000.0
2007-04-06 09:39:00,118.74,118.75,118.74,118.75,137000000.0
2007-04-06 09:40:00,118.76,118.76,118.75,118.75,77900002.0
2007-04-06 09:41:00,118.76,118.77,118.75,118.75,166100000.0
2007-04-06 09:42:00,118.75,118.75,118.725,118.735,248700001.0
2007-04-06 09:43:00,118.74,118.74,118.73,118.74,40100000.0
2007-04-06 09:44:00,118.74,118.74,118.73,118.73,114100000.0
2007-04-06 09:45:00,118.74,118.75,118.735,118.745,313600002.0
2007-04-06 09:46:00,118.745,118.75,118.735,118.74,149000001.0
2007-04-06 09:47:00,118.74,118.75,118.74,118.74,105000000.0
2007-04-06 09:48:00,118.74,118.74,118.74,118.74,56700000.0
2007-04-06 09:49:00,118.74,118.75,118.74,118.74,221000000.0
2007-04-06 09:50:00,118.74,118.75,118.735,118.745,415899997.0
2007-04-06 09:51:00,118.75,118.75,118.75,118.75,78699999.0
2007-04-06 09:52:00,118.75,118.76,118.75,118.76,201899997.0
2007-04-06 09:53:00,118.76,118.76,118.74,118.75,131299997.0
2007-04-06 09:54:00,118.75,118.76,118.75,118.76,127600001.0
2007-04-06 09:55:00,118.76,118.76,118.76,118.76,57800000.0
2007-04-06 09:56:00,118.77,118.78,118.76,118.78,277099999.0
2007-04-06 09:57:00,118.78,118.78,118.76,118.78,212000000.0
2007-04-06 09:58:00,118.78,118.8,118.77,118.79,267199999.0
2007-04-06 09:59:00,118.79,118.79,118.78,118.78,141600000.0
2007-04-06 10:00:00,118.78,118.78,118.77,118.78,192300001.0
2007-04-06 10:01:00,118.78,118.78,118.765,118.765,196700000.0
2007-04-06 10:02:00,118.77,118.78,118.755,118.78,300699999.0
2007-04-06 10:03:00,118.77,118.78,118.755,118.76,388199998.0
2007-04-06 10:04:00,118.78,118.78,118.755,118.77,246599997.0
2007-04-06 10:06:00,118.77,118.77,118.76,118.77,128800000.0
2007-04-06 10:07:00,118.77,118.77,118.77,118.77,52800000.0
2007-04-06 10:08:00,118.77,118.77,118.76,118.76,221199997.0
2007-04-06 10:09:00,118.76,118.77,118.76,118.765,120900000.0
2007-04-06 10:10:00,118.77,118.78,118.765,118.765,151099999.0
2007-04-06 10:11:00,118.77,118.77,118.77,118.77,8000000.0
2007-04-06 10:12:00,118.77,118.78,118.77,118.77,68000000.0
2007-04-06 10:13:00,118.77,118.78,118.765,118.78,30700000.0
2007-04-06 10:14:00,118.77,118.78,118.77,118.77,46000000.0
2007-04-06 10:15:00,118.77,118.77,118.77,118.77,44500000.0
2007-04-06 10:16:00,118.78,118.78,118.78,118.78,3500000.0
2007-04-06 10:17:00,118.77,118.77,118.76,118.76,48599999.0
2007-04-06 10:18:00,118.76,118.77,118.76,118.77,242800002.0
2007-04-06 10:19:00,118.77,118.77,118.76,118.77,79900002.0
2007-04-06 10:20:00,118.77,118.77,118.755,118.755,407600003.0
2007-04-06 10:21:00,118.76,118.76,118.75,118.76,155300002.0
2007-04-06 10:22:00,118.76,118.76,118.76,118.76,106799998.0
2007-04-06 10:23:00,118.76,118.76,118.755,118.755,196499998.0
2007-04-06 10:24:00,118.755,118.76,118.755,118.76,71200000.0
2007-04-06 10:25:00,118.76,118.76,118.76,118.76,61600000.0
2007-04-06 10:26:00,118.76,118.76,118.76,118.76,96000000.0
2007-04-06 10:27:00,118.76,118.76,118.755,118.755,334699999.0
2007-04-06 10:28:00,118.76,118.76,118.755,118.76,63300001.0
2007-04-06 10:29:00,118.76,118.77,118.76,118.77,76399999.0
2007-04-06 10:30:00,118.76,118.76,118.755,118.76,130299999.0
2007-04-06 10:31:00,118.76,118.76,118.76,118.76,122000000.0
2007-04-06 10:32:00,118.755,118.755,118.755,118.755,61900002.0
2007-04-06 10:34:00,118.76,118.77,118.755,118.76,398300005.0
2007-04-06 10:35:00,118.76,118.78,118.76,118.78,68000001.0
2007-04-06 10:36:00,118.77,118.78,118.76,118.78,61999999.0
2007-04-06 10:37:00,118.78,118.78,118.78,118.78,4800000.0
2007-04-06 10:38:00,118.77,118.78,118.765,118.78,71400002.0
2007-04-06 10:39:00,118.77,118.78,118.765,118.78,51100000.0
2007-04-06 10:40:00,118.77,118.77,118.77,118.77,22400000.0
2007-04-06 10:41:00,118.77,118.79,118.77,118.79,14800000.0
2007-04-06 10:42:00,118.79,118.79,118.79,118.79,4500000.0
2007-04-06 10:43:00,118.79,118.79,118.79,118.79,26100000.0
2007-04-06 10:44:00,118.79,118.79,118.79,118.79,2560000.0
2007-04-06 10:46:00,118.79,118.8,118.79,118.8,5600000.0
2007-04-06 10:47:00,118.79,118.8,118.79,118.795,49500001.0
2007-04-06 10:48:00,118.8,118.8,118.79,118.79,17500000.0
2007-04-06 10:50:00,118.79,118.79,118.755,118.755,549500003.0
2007-04-06 10:51:00,118.76,118.77,118.755,118.765,449799999.0
2007-04-06 10:52:00,118.76,118.765,118.75,118.76,469399997.0
2007-04-06 10:53:00,118.76,118.76,118.75,118.76,49500000.0
2007-04-06 10:54:00,118.76,118.76,118.75,118.76,178999998.0
2007-04-06 10:55:00,118.76,118.78,118.76,118.78,366800000.0
2007-04-06 10:56:00,118.775,118.78,118.765,118.77,279200000.0
2007-04-06 10:57:00,118.775,118.79,118.775,118.78,236400001.0
2007-04-06 10:58:00,118.78,118.79,118.775,118.78,571700002.0
2007-04-06 10:59:00,118.78,118.78,118.775,118.78,169399998.0
2007-04-06 11:00:00,118.78,118.78,118.77,118.775,229400002.0
2007-04-06 11:01:00,118.775,118.78,118.77,118.775,741199991.0
2007-04-06 11:02:00,118.775,118.79,118.76,118.775,545000001.0
2007-04-06 11:03:00,118.77,118.79,118.765,118.77,612599988.0
2007-04-06 11:04:00,118.77,118.78,118.77,118.78,94700000.0
2007-04-06 11:05:00,118.78,118.78,118.78,118.78,5600000.0
2007-04-06 11:06:00,118.79,118.79,118.79,118.79,6500000.0
2007-04-06 11:07:00,118.79,118.79,118.79,118.79,9600000.0
2007-04-06 11:08:00,118.785,118.79,118.785,118.785,105300000.0
2007-04-06 11:09:00,118.8,118.8,118.78,118.78,35200000.0
2007-04-06 11:10:00,118.79,118.79,118.78,118.78,48000000.0
2007-04-06 11:11:00,118.78,118.78,118.77,118.775,77000003.0
2007-04-06 11:12:00,118.775,118.78,118.775,118.775,50200002.0
2007-04-06 11:14:00,118.78,118.78,118.78,118.78,4000000.0
2007-04-06 11:15:00,118.78,118.78,118.775,118.775,40100000.0
2007-04-06 11:16:00,118.78,118.78,118.78,118.78,3200000.0
2007-04-06 11:17:00,118.775,118.775,118.775,118.775,31800000.0
2007-04-06 11:18:00,118.775,118.775,118.775,118.775,115300000.0
2007-04-06 11:19:00,118.775,118.78,118.77,118.77,179700000.0
2007-04-06 11:20:00,118.77,118.79,118.77,118.79,206400000.0
2007-04-06 11:21:00,118.78,118.78,118.78,118.78,3200000.0
2007-04-06 11:23:00,118.78,118.79,118.765,118.77,137500001.0
2007-04-06 11:24:00,118.77,118.775,118.77,118.775,117100000.0
2007-04-06 11:25:00,118.775,118.79,118.77,118.775,210800004.0
2007-04-06 11:26:00,118.79,118.79,118.78,118.78,33600000.0
2007-04-06 11:27:00,118.79,118.79,118.77,118.77,154800003.0
2007-04-06 11:28:00,118.775,118.8,118.775,118.79,65100000.0
2007-04-06 11:29:00,118.79,118.79,118.79,118.79,6400000.0
2007-04-06 11:30:00,118.79,118.79,118.77,118.77,510500000.0
2007-04-06 11:31:00,118.78,118.78,118.77,118.77,112800003.0
2007-04-06 11:32:00,118.78,118.8,118.78,118.78,98000000.0
2007-04-06 11:33:00,118.78,118.78,118.76,118.76,153200000.0
2007-04-06 11:34:00,118.76,118.77,118.76,118.77,29600000.0
2007-04-06 11:35:00,118.76,118.76,118.755,118.76,81600002.0
2007-04-06 11:36:00,118.755,118.755,118.755,118.755,53900002.0
2007-04-06 11:37:00,118.76,118.76,118.76,118.76,13200000.0
2007-04-06 11:38:00,118.76,118.76,118.76,118.76,67200000.0
2007-04-06 11:39:00,118.76,118.76,118.76,118.76,27200000.0
2007-04-06 11:41:00,118.76,118.77,118.76,118.77,170000000.0
2007-04-06 11:42:00,118.77,118.77,118.755,118.755,247400002.0
2007-04-06 11:43:00,118.76,118.76,118.76,118.76,118699999.0
2007-04-06 11:44:00,118.76,118.76,118.755,118.76,61999999.0
2007-04-06 11:45:00,118.76,118.76,118.76,118.76,24800000.0
2007-04-06 11:47:00,118.76,118.76,118.76,118.76,38799999.0
2007-04-06 11:48:00,118.76,118.76,118.76,118.76,12800000.0
2007-04-06 11:49:00,118.76,118.76,118.76,118.76,5600000.0
2007-04-06 11:51:00,118.76,118.76,118.76,118.76,41600000.0
2007-04-06 11:52:00,118.76,118.76,118.76,118.76,10400000.0
2007-04-06 11:53:00,118.76,118.76,118.76,118.76,5600000.0
2007-04-06 11:54:00,118.76,118.76,118.755,118.755,46300000.0
2007-04-06 11:55:00,118.76,118.76,118.76,118.76,15200000.0
2007-04-06 11:56:00,118.76,118.76,118.755,118.76,130600000.0
2007-04-06 11:57:00,118.76,118.77,118.76,118.76,102200002.0
2007-04-06 11:58:00,118.765,118.77,118.76,118.765,233699999.0
2007-04-06 11:59:00,118.765,118.765,118.765,118.765,59700000.0
2007-04-06 12:00:00,118.765,118.765,118.76,118.76,113300001.0
2007-04-06 12:01:00,118.76,118.76,118.755,118.76,134399999.0
2007-04-06 12:02:00,118.76,118.765,118.755,118.765,406999998.0
2007-04-06 12:03:00,118.765,118.765,118.76,118.76,97100000.0
2007-04-06 12:04:00,118.76,118.78,118.755,118.77,335699998.0
2007-04-06 12:05:00,118.77,118.77,118.76,118.77,289799999.0
2007-04-06 12:06:00,118.77,118.77,118.76,118.76,280499996.0
2007-04-06 12:07:00,118.76,118.76,118.76,118.76,33600000.0
2007-04-06 12:08:00,118.76,118.76,118.76,118.76,27200000.0
2007-04-06 12:10:00,118.76,118.76,118.76,118.76,4000000.0
2007-04-06 12:11:00,118.76,118.76,118.76,118.76,26400000.0
2007-04-06 12:12:00,118.76,118.76,118.76,118.76,6400000.0
2007-04-06 12:13:00,118.76,118.76,118.75,118.76,50900000.0
2007-04-06 12:14:00,118.76,118.76,118.76,118.76,8100000.0
2007-04-06 12:15:00,118.75,118.76,118.745,118.76,169899999.0
2007-04-06 12:16:00,118.75,118.75,118.75,118.75,27700001.0
2007-04-06 12:17:00,118.75,118.76,118.75,118.76,176800002.0
2007-04-06 12:18:00,118.76,118.76,118.75,118.75,53400000.0
2007-04-06 12:22:00,118.76,118.76,118.76,118.76,18400000.0
2007-04-06 12:23:00,118.76,118.765,118.76,118.76,4000000.0
2007-04-06 12:24:00,118.76,118.77,118.76,118.77,44000000.0
2007-04-06 12:25:00,118.76,118.76,118.76,118.76,28800000.0
2007-04-06 12:26:00,118.76,118.77,118.75,118.75,149100000.0
2007-04-06 12:28:00,118.76,118.76,118.76,118.76,44800001.0
2007-04-06 12:29:00,118.76,118.78,118.755,118.765,319399997.0
2007-04-06 12:30:00,118.765,118.78,118.75,118.755,336499996.0
2007-04-06 12:31:00,118.76,118.77,118.755,118.765,251599998.0
2007-04-06 12:32:00,118.76,118.765,118.755,118.765,518600001.0
2007-04-06 12:33:00,118.76,118.77,118.755,118.76,404999997.0
2007-04-06 12:34:00,118.76,118.76,118.76,118.76,139200000.0
2007-04-06 12:35:00,118.76,118.76,118.75,118.76,458000000.0
2007-04-06 12:36:00,118.76,118.76,118.75,118.76,228699999.0
2007-04-06 12:37:00,118.755,118.78,118.755,118.78,259700001.0
2007-04-06 12:38:00,118.78,118.78,118.77,118.78,143200000.0
2007-04-06 12:39:00,118.78,118.78,118.765,118.77,407600004.0
2007-04-06 12:40:00,118.77,118.77,118.755,118.755,276300003.0
2007-04-06 12:41:00,118.76,118.76,118.76,118.76,42400000.0
2007-04-06 12:42:00,118.76,118.77,118.76,118.77,187999999.0
2007-04-06 12:43:00,118.77,118.78,118.77,118.77,166299998.0
2007-04-06 12:44:00,118.77,118.775,118.77,118.77,134399997.0
2007-04-06 12:45:00,118.77,118.77,118.77,118.77,42399999.0
2007-04-06 12:46:00,118.77,118.78,118.77,118.78,175999999.0
2007-04-06 12:47:00,118.78,118.79,118.77,118.79,155900000.0
2007-04-06 12:48:00,118.79,118.79,118.78,118.78,83199999.0
2007-04-06 12:49:00,118.78,118.795,118.78,118.78,127199999.0
2007-04-06 12:50:00,118.78,118.78,118.78,118.78,107200000.0
2007-04-06 12:51:00,118.775,118.78,118.775,118.78,339499999.0
2007-04-06 12:52:00,118.78,118.78,118.775,118.78,565300009.0
2007-04-06 12:53:00,118.78,118.78,118.775,118.78,86800001.0
2007-04-06 12:54:00,118.78,118.78,118.765,118.765,202299999.0
2007-04-06 12:55:00,118.765,118.77,118.765,118.77,174900000.0
2007-04-06 12:56:00,118.77,118.78,118.77,118.78,114299997.0
2007-04-06 12:57:00,118.78,118.78,118.775,118.78,89800000.0
2007-04-06 12:58:00,118.78,118.78,118.775,118.78,166900002.0
2007-04-06 12:59:00,118.775,118.78,118.775,118.78,125500001.0
2007-04-06 13:00:00,118.78,118.79,118.78,118.78,182200000.0
2007-04-06 13:01:00,118.78,118.78,118.775,118.775,153100002.0
2007-04-06 13:03:00,118.78,118.78,118.78,118.78,53600000.0
2007-04-06 13:04:00,118.78,118.78,118.78,118.78,60800000.0
2007-04-06 13:05:00,118.78,118.78,118.775,118.775,102699998.0
2007-04-06 13:06:00,118.78,118.78,118.77,118.775,128800000.0
2007-04-06 13:07:00,118.775,118.775,118.765,118.77,203399999.0
2007-04-06 13:08:00,118.77,118.77,118.765,118.765,74300000.0
2007-04-06 13:09:00,118.77,118.77,118.765,118.77,60000000.0
2007-04-06 13:10:00,118.77,118.77,118.77,118.77,8800000.0
2007-04-06 13:11:00,118.78,118.78,118.775,118.78,210299997.0
2007-04-06 13:12:00,118.78,118.78,118.77,118.77,149200000.0
2007-04-06 13:13:00,118.78,118.78,118.765,118.765,338500000.0
2007-04-06 13:14:00,118.765,118.77,118.765,118.77,151000002.0
2007-04-06 13:16:00,118.77,118.77,118.77,118.77,80800000.0
2007-04-06 13:17:00,118.77,118.77,118.76,118.76,119800000.0
2007-04-06 13:18:00,118.76,118.77,118.76,118.77,98700000.0
2007-04-06 13:19:00,118.77,118.77,118.77,118.77,23200000.0
2007-04-06 13:20:00,118.77,118.77,118.765,118.765,36699999.0
2007-04-06 13:21:00,118.77,118.77,118.77,118.77,32000000.0
2007-04-06 13:23:00,118.77,118.77,118.77,118.77,32000000.0
2007-04-06 13:24:00,118.77,118.79,118.77,118.78,142500000.0
2007-04-06 13:25:00,118.78,118.78,118.78,118.78,29100000.0
2007-04-06 13:27:00,118.78,118.78,118.78,118.78,9700000.0
2007-04-06 13:28:00,118.78,118.78,118.78,118.78,20200000.0
2007-04-06 13:29:00,118.78,118.78,118.775,118.775,89499999.0
2007-04-06 13:30:00,118.775,118.78,118.775,118.78,93799998.0
2007-04-06 13:31:00,118.78,118.78,118.78,118.78,87300000.0
2007-04-06 13:32:00,118.78,118.79,118.78,118.79,72300000.0
2007-04-06 13:33:00,118.79,118.79,118.78,118.79,178000000.0
2007-04-06 13:34:00,118.79,118.79,118.78,118.785,176700001.0
2007-04-06 13:35:00,118.79,118.79,118.79,118.79,33100000.0
2007-04-06 13:37:00,118.79,118.8,118.79,118.79,304800000.0
2007-04-06 13:38:00,118.79,118.795,118.79,118.795,57200000.0
2007-04-06 13:39:00,118.79,118.795,118.79,118.79,65600000.0
2007-04-06 13:40:00,118.8,118.8,118.79,118.8,149500001.0
2007-04-06 13:41:00,118.8,118.81,118.795,118.795,328199998.0
2007-04-06 13:42:00,118.795,118.795,118.79,118.795,72700000.0
2007-04-06 13:43:00,118.8,118.8,118.795,118.795,52800000.0
2007-04-06 13:44:00,118.795,118.8,118.795,118.8,4000000.0
2007-04-06 13:45:00,118.8,118.8,118.8,118.8,32000000.0
2007-04-06 13:46:00,118.8,118.81,118.8,118.8,22100000.0
2007-04-06 13:47:00,118.8,118.81,118.8,118.8,40800000.0
2007-04-06 13:48:00,118.8,118.81,118.795,118.795,142799998.0
2007-04-06 13:49:00,118.8,118.8,118.795,118.8,67200000.0
2007-04-06 13:50:00,118.8,118.8,118.8,118.8,56800000.0
2007-04-06 13:51:00,118.81,118.81,118.81,118.81,8700000.0
2007-04-06 13:52:00,118.8,118.8,118.78,118.78,164700000.0
2007-04-06 13:53:00,118.78,118.79,118.78,118.79,20999999.0
2007-04-06 13:54:00,118.78,118.78,118.78,118.78,199200000.0
2007-04-06 13:55:00,118.78,118.8,118.78,118.79,218999998.0
2007-04-06 13:56:00,118.785,118.79,118.785,118.79,51700000.0
2007-04-06 13:57:00,118.8,118.81,118.79,118.8,99200000.0
2007-04-06 13:58:00,118.8,118.81,118.795,118.795,232500001.0
2007-04-06 13:59:00,118.795,118.8,118.795,118.8,76700000.0
2007-04-06 14:00:00,118.805,118.81,118.8,118.8,198099996.0
2007-04-06 14:01:00,118.8,118.8,118.795,118.795,25600000.0
2007-04-06 14:03:00,118.795,118.805,118.795,118.8,36900000.0
2007-04-06 14:04:00,118.8,118.8,118.8,118.8,173800000.0
2007-04-06 14:05:00,118.8,118.81,118.8,118.81,56500000.0
2007-04-06 14:06:00,118.81,118.81,118.78,118.78,214599995.0
2007-04-06 14:07:00,118.79,118.79,118.775,118.775,250399996.0
2007-04-06 14:08:00,118.79,118.795,118.775,118.79,171800000.0
2007-04-06 14:09:00,118.79,118.8,118.79,118.8,53400000.0
2007-04-06 14:10:00,118.79,118.79,118.79,118.79,78300000.0
2007-04-06 14:11:00,118.8,118.8,118.79,118.79,107000000.0
2007-04-06 14:12:00,118.79,118.8,118.79,118.79,92100000.0
2007-04-06 14:13:00,118.79,118.85,118.79,118.85,297700000.0
2007-04-06 14:14:00,118.85,118.865,118.85,118.86,59500000.0
2007-04-06 14:15:00,118.86,118.865,118.85,118.865,137900000.0
2007-04-06 14:16:00,118.865,118.865,118.845,118.85,228999999.0
2007-04-06 14:17:00,118.85,118.85,118.82,118.82,293900000.0
2007-04-06 14:18:00,118.82,118.84,118.81,118.81,534300008.0
2007-04-06 14:19:00,118.81,118.82,118.8,118.81,303800000.0
2007-04-06 14:20:00,118.82,118.82,118.8,118.81,165700000.0
2007-04-06 14:21:00,118.8,118.83,118.8,118.815,468499997.0
2007-04-06 14:22:00,118.82,118.86,118.82,118.85,488200000.0
2007-04-06 14:23:00,118.85,118.85,118.82,118.83,253600000.0
2007-04-06 14:24:00,118.84,118.85,118.82,118.82,265500000.0
2007-04-06 14:25:00,118.82,118.85,118.82,118.84,501299999.0
2007-04-06 14:26:00,118.84,118.85,118.83,118.85,258500000.0
2007-04-06 14:27:00,118.85,118.855,118.81,118.83,351600002.0
2007-04-06 14:28:00,118.83,118.86,118.82,118.84,465200000.0
2007-04-06 14:29:00,118.83,118.86,118.75,118.82,153900000.0
2007-04-06 14:30:00,118.92,119.21,118.82,119.16,1391700002.0
2007-04-06 14:31:00,119.16,119.31,119.16,119.31,510639999.0
2007-04-06 14:32:00,119.305,119.34,119.275,119.29,499600000.0
2007-04-06 14:33:00,119.285,119.29,119.21,119.23,696999999.0
2007-04-06 14:34:00,119.23,119.25,119.22,119.23,549099996.0
2007-04-06 14:35:00,119.23,119.24,119.12,119.12,615699999.0
2007-04-06 14:36:00,119.12,119.15,119.04,119.08,623000000.0
2007-04-06 14:37:00,119.09,119.12,119.07,119.075,592959998.0
2007-04-06 14:38:00,119.075,119.11,119.045,119.09,670600000.0
2007-04-06 14:39:00,119.085,119.13,119.08,119.13,394900000.0
2007-04-06 14:40:00,119.12,119.16,119.09,119.16,1543500009.0
2007-04-06 14:41:00,119.17,119.18,119.15,119.15,1543500009.0
2007-04-06 14:42:00,119.18,119.2,119.17,119.18,1543500009.0
2007-04-06 14:43:00,119.17,119.24,119.17,119.22,1543500009.0
2007-04-06 14:44:00,119.23,119.28,119.21,119.26,1543500009.0
2007-04-06 14:45:00,119.26,119.27,119.185,119.235,1676100002.0
2007-04-06 14:46:00,119.27,119.31,119.19,119.29,958099997.0
2007-04-06 14:47:00,119.285,119.3,119.265,119.3,958099997.0
2007-04-06 14:48:00,119.29,119.29,119.25,119.26,538099996.0
2007-04-06 14:49:00,119.26,119.28,119.245,119.27,1356499993.0
2007-04-06 14:50:00,119.27,119.27,119.205,119.205,664199997.0
2007-04-06 14:51:00,119.2,119.245,119.2,119.23,568000000.0
2007-04-06 14:52:00,119.23,119.24,119.205,119.205,1249700004.0
2007-04-06 14:53:00,119.205,119.235,119.19,119.225,963800019.0
2007-04-06 14:54:00,119.225,119.225,119.195,119.195,1358599996.0
2007-04-06 14:55:00,119.195,119.23,119.195,119.22,1403200011.0
2007-04-06 14:56:00,119.22,119.23,119.21,119.22,168800000.0
2007-04-06 14:57:00,119.23,119.23,119.21,119.215,309599999.0
2007-04-06 14:58:00,119.215,119.23,119.215,119.22,305360000.0
2007-04-06 14:59:00,119.22,119.24,119.215,119.24,274599996.0
2007-04-06 15:00:00,119.23,119.25,119.22,119.24,1347500005.0
2007-04-06 15:01:00,119.25,119.28,119.24,119.26,1218900005.0
2007-04-06 15:02:00,119.26,119.28,119.245,119.26,573299999.0
2007-04-06 15:03:00,119.26,119.28,119.25,119.28,1094549999.0
2007-04-06 15:04:00,119.28,119.285,119.235,119.26,767299999.0
2007-04-06 15:05:00,119.25,119.26,119.25,119.26,275400000.0
2007-04-06 15:06:00,119.26,119.26,119.255,119.255,36300000.0
2007-04-06 15:07:00,119.255,119.26,119.255,119.255,59500000.0
2007-04-06 15:08:00,119.255,119.26,119.225,119.24,805700003.0
2007-04-06 15:09:00,119.24,119.25,119.23,119.24,999500010.0
2007-04-06 15:10:00,119.24,119.25,119.23,119.245,1149700000.0
2007-04-06 15:11:00,119.24,119.25,119.24,119.24,217799999.0
2007-04-06 15:12:00,119.24,119.25,119.23,119.24,443900000.0
2007-04-06 15:13:00,119.24,119.26,119.235,119.245,782100007.0
2007-04-06 15:14:00,119.25,119.26,119.24,119.24,449500000.0
2007-04-06 15:15:00,119.24,119.24,119.23,119.24,677799999.0
2007-04-06 15:16:00,119.24,119.24,119.235,119.24,401300000.0
2007-04-06 15:17:00,119.245,119.27,119.24,119.26,635000001.0
2007-04-06 15:18:00,119.26,119.26,119.26,119.26,103700000.0
2007-04-06 15:19:00,119.26,119.27,119.26,119.27,590399998.0
2007-04-06 15:20:00,119.26,119.27,119.255,119.26,245200004.0
2007-04-06 15:21:00,119.26,119.28,119.26,119.27,120400002.0
2007-04-06 15:22:00,119.27,119.285,119.265,119.28,465200005.0
2007-04-06 15:23:00,119.28,119.285,119.275,119.285,128599999.0
2007-04-06 15:24:00,119.285,119.29,119.255,119.28,445499999.0
2007-04-06 15:25:00,119.28,119.29,119.27,119.28,431899997.0
2007-04-06 15:26:00,119.28,119.29,119.28,119.29,186600000.0
2007-04-06 15:27:00,119.3,119.32,119.29,119.31,638600001.0
2007-04-06 15:28:00,119.31,119.33,119.31,119.32,374600003.0
2007-04-06 15:29:00,119.31,119.33,119.31,119.32,366300001.0
2007-04-06 15:30:00,119.32,119.33,119.315,119.32,276899998.0
2007-04-06 15:31:00,119.31,119.325,119.31,119.32,223300002.0
2007-04-06 15:32:00,119.32,119.34,119.32,119.325,274900000.0
2007-04-06 15:33:00,119.33,119.34,119.315,119.32,391899996.0
2007-04-06 15:34:00,119.33,119.34,119.32,119.34,258000000.0
2007-04-06 15:35:00,119.33,119.34,119.33,119.34,50100000.0
2007-04-06 15:36:00,119.34,119.34,119.325,119.33,145600001.0
2007-04-06 15:37:00,119.33,119.34,119.325,119.34,535000005.0
2007-04-06 15:38:00,119.34,119.34,119.32,119.34,458200004.0
2007-04-06 15:39:00,119.33,119.34,119.31,119.32,699599999.0
2007-04-06 15:40:00,119.32,119.32,119.3,119.31,316199998.0
2007-04-06 15:41:00,119.32,119.33,119.3,119.325,243600003.0
2007-04-06 15:42:00,119.325,119.34,119.325,119.33,251600001.0
2007-04-06 15:43:00,119.33,119.33,119.31,119.31,195699999.0
2007-04-06 15:44:00,119.32,119.33,119.31,119.315,397500003.0
2007-04-06 15:45:00,119.315,119.34,119.31,119.34,935700007.0
2007-04-06 15:46:00,119.34,119.35,119.34,119.34,204100000.0
2007-04-06 15:47:00,119.34,119.35,119.34,119.35,77000000.0
2007-04-06 15:48:00,119.35,119.35,119.34,119.35,16600000.0
2007-04-06 15:49:00,119.35,119.36,119.345,119.35,352799995.0
2007-04-06 15:50:00,119.36,119.36,119.335,119.35,140199999.0
2007-04-06 15:51:00,119.345,119.35,119.335,119.335,249599997.0
2007-04-06 15:52:00,119.34,119.35,119.34,119.35,143000002.0
2007-04-06 15:53:00,119.35,119.36,119.34,119.36,62299999.0
2007-04-06 15:54:00,119.36,119.365,119.355,119.365,283399996.0
2007-04-06 15:55:00,119.365,119.365,119.355,119.355,696299989.0
2007-04-06 15:56:00,119.36,119.37,119.36,119.36,288300001.0
2007-04-06 15:57:00,119.36,119.38,119.355,119.355,840400002.0
2007-04-06 15:58:00,119.36,119.38,119.355,119.365,724800001.0
2007-04-06 15:59:00,119.37,119.38,119.37,119.38,367199999.0
2007-04-06 16:00:00,119.38,119.38,119.37,119.37,170400000.0
2007-04-06 16:01:00,119.37,119.38,119.37,119.37,87200000.0
2007-04-06 16:02:00,119.37,119.37,119.345,119.345,362699999.0
2007-04-06 16:03:00,119.36,119.365,119.345,119.365,296900004.0
2007-04-06 16:04:00,119.36,119.38,119.355,119.38,328200003.0
2007-04-06 16:05:00,119.375,119.38,119.365,119.38,218699999.0
2007-04-06 16:06:00,119.38,119.38,119.365,119.37,427799992.0
2007-04-06 16:07:00,119.38,119.38,119.365,119.37,400400004.0
2007-04-06 16:08:00,119.37,119.38,119.37,119.37,66400000.0
2007-04-06 16:09:00,119.37,119.37,119.355,119.36,335299999.0
2007-04-06 16:10:00,119.36,119.37,119.36,119.37,161300000.0
2007-04-06 16:11:00,119.38,119.38,119.36,119.37,139400000.0
2007-04-06 16:12:00,119.37,119.39,119.36,119.37,463200003.0
2007-04-06 16:13:00,119.365,119.38,119.36,119.37,177099998.0
2007-04-06 16:14:00,119.37,119.37,119.36,119.36,218100003.0
2007-04-06 16:15:00,119.36,119.37,119.36,119.37,178600000.0
2007-04-06 16:16:00,119.365,119.37,119.355,119.355,190900001.0
2007-04-06 16:17:00,119.36,119.36,119.345,119.35,122699998.0
2007-04-06 16:18:00,119.345,119.35,119.345,119.345,296199998.0
2007-04-06 16:19:00,119.34,119.34,119.33,119.33,318000000.0
2007-04-06 16:20:00,119.33,119.34,119.33,119.33,75900000.0
2007-04-06 16:21:00,119.34,119.35,119.33,119.35,263700000.0
2007-04-06 16:22:00,119.35,119.35,119.34,119.34,106100000.0
2007-04-06 16:23:00,119.34,119.355,119.34,119.35,253599996.0
2007-04-06 16:24:00,119.35,119.36,119.345,119.36,149999998.0
2007-04-06 16:25:00,119.36,119.36,119.34,119.34,159400000.0
2007-04-06 16:26:00,119.34,119.35,119.335,119.335,184900001.0
2007-04-06 16:27:00,119.34,119.35,119.34,119.34,133000000.0
2007-04-06 16:28:00,119.34,119.35,119.335,119.345,269600001.0
2007-04-06 16:29:00,119.345,119.36,119.335,119.35,222199996.0
2007-04-06 16:30:00,119.34,119.34,119.335,119.34,122900003.0
2007-04-06 16:31:00,119.35,119.35,119.335,119.345,73599998.0
2007-04-06 16:32:00,119.355,119.36,119.33,119.33,63000000.0
2007-04-06 16:33:00,119.33,119.35,119.33,119.34,19400000.0
2007-04-06 16:34:00,119.34,119.35,119.33,119.35,35000000.0
2007-04-06 16:35:00,119.35,119.35,119.35,119.35,1600000.0
2007-04-06 16:36:00,119.35,119.35,119.35,119.35,5600000.0
2007-04-06 16:37:00,119.35,119.35,119.34,119.34,31400000.0
2007-04-06 16:38:00,119.34,119.34,119.33,119.34,56200000.0
2007-04-06 16:39:00,119.34,119.34,119.335,119.335,100500000.0
2007-04-06 16:40:00,119.34,119.34,119.34,119.34,56200000.0
2007-04-06 16:41:00,119.34,119.345,119.34,119.345,89700000.0
2007-04-06 16:42:00,119.34,119.35,119.34,119.34,100700000.0
2007-04-06 16:43:00,119.345,119.345,119.345,119.345,1600000.0
2007-04-06 16:44:00,119.345,119.345,119.34,119.34,159900000.0
2007-04-06 16:45:00,119.34,119.34,119.34,119.34,31200000.0
2007-04-06 16:46:00,119.34,119.34,119.34,119.34,24300000.0
2007-04-06 16:47:00,119.34,119.34,119.34,119.34,8000000.0
2007-04-06 16:49:00,119.34,119.34,119.34,119.34,10900000.0
2007-04-06 16:50:00,119.34,119.34,119.34,119.34,14100000.0
2007-04-06 16:51:00,119.34,119.34,119.34,119.34,6800000.0
2007-04-06 16:52:00,119.34,119.34,119.335,119.335,30300000.0
2007-04-06 16:53:00,119.335,119.34,119.335,119.34,27700000.0
2007-04-06 16:54:00,119.34,119.34,119.335,119.335,4800000.0
2007-04-06 16:55:00,119.34,119.34,119.335,119.34,168000001.0
2007-04-06 16:56:00,119.34,119.34,119.34,119.34,27500000.0
2007-04-06 16:57:00,119.33,119.33,119.32,119.325,255200002.0
2007-04-06 16:58:00,119.325,119.325,119.31,119.31,144499999.0
2007-04-06 16:59:00,119.32,119.33,119.31,119.33,213000000.0
2007-04-06 17:00:00,119.335,119.35,119.335,119.34,178600000.0
2007-04-06 17:01:00,119.34,119.34,119.32,119.325,214800000.0
2007-04-06 17:02:00,119.325,119.33,119.32,119.33,70800000.0
2007-04-06 17:03:00,119.33,119.33,119.32,119.325,96500000.0
2007-04-06 17:04:00,119.325,119.325,119.305,119.305,300900002.0
2007-04-06 17:05:00,119.305,119.32,119.305,119.32,67600002.0
2007-04-06 17:06:00,119.32,119.32,119.315,119.315,49400000.0
2007-04-06 17:07:00,119.315,119.315,119.31,119.31,175899999.0
2007-04-06 17:08:00,119.31,119.32,119.31,119.32,85900000.0
2007-04-06 17:09:00,119.32,119.32,119.295,119.3,232199999.0
2007-04-06 17:10:00,119.3,119.31,119.3,119.31,35600000.0
2007-04-06 17:11:00,119.3,119.3,119.295,119.3,121599999.0
2007-04-06 17:12:00,119.3,119.31,119.3,119.31,76800000.0
2007-04-06 17:13:00,119.3,119.31,119.295,119.3,158999998.0
2007-04-06 17:14:00,119.305,119.32,119.295,119.305,246999998.0
2007-04-06 17:15:00,119.31,119.31,119.3,119.31,42699999.0
2007-04-06 17:16:00,119.31,119.31,119.3,119.3,11200000.0
2007-04-06 17:17:00,119.3,119.31,119.3,119.3,104700000.0
2007-04-06 17:18:00,119.3,119.31,119.3,119.31,39200000.0
2007-04-06 17:20:00,119.3,119.3,119.3,119.3,9600000.0
2007-04-06 17:21:00,119.31,119.31,119.31,119.31,800000.0
2007-04-06 17:22:00,119.31,119.31,119.3,119.3,28800000.0
2007-04-06 17:23:00,119.31,119.31,119.31,119.31,1600000.0
2007-04-06 17:25:00,119.31,119.31,119.31,119.31,800000.0
2007-04-06 17:26:00,119.3,119.31,119.3,119.31,11200000.0
2007-04-06 17:27:00,119.31,119.31,119.31,119.31,3200000.0
2007-04-06 17:33:00,119.31,119.31,119.31,119.31,1200000.0
2007-04-06 17:34:00,119.32,119.32,119.31,119.31,1300000.0
2007-04-06 17:38:00,119.31,119.31,119.3,119.3,4800000.0
2007-04-06 17:39:00,119.3,119.31,119.3,119.31,2400000.0
2007-04-06 17:40:00,119.315,119.315,119.315,119.315,18000000.0
2007-04-06 17:41:00,119.315,119.315,119.31,119.31,21200000.0
2007-04-06 17:42:00,119.31,119.31,119.31,119.31,1600000.0
2007-04-06 17:43:00,119.3,119.31,119.3,119.31,27200000.0
2007-04-06 17:44:00,119.31,119.315,119.3,119.3,50800000.0
2007-04-06 17:45:00,119.31,119.32,119.31,119.31,14800000.0
2007-04-06 17:47:00,119.31,119.33,119.31,119.33,16000000.0
2007-04-06 17:48:00,119.32,119.32,119.32,119.32,22000000.0
2007-04-06 17:49:00,119.33,119.33,119.32,119.32,3200000.0
2007-04-06 17:50:00,119.32,119.34,119.32,119.33,30200000.0
2007-04-06 17:51:00,119.33,119.34,119.33,119.33,13600000.0
2007-04-06 17:53:00,119.34,119.34,119.34,119.34,12000000.0
2007-04-06 17:54:00,119.34,119.34,119.34,119.34,2400000.0
2007-04-06 17:56:00,119.345,119.345,119.345,119.345,9000000.0
2007-04-06 17:57:00,119.345,119.345,119.34,119.345,45800000.0
2007-04-06 17:58:00,119.345,119.345,119.34,119.34,18800000.0
2007-04-06 17:59:00,119.34,119.34,119.34,119.34,1100000.0
2007-04-06 18:00:00,119.34,119.34,119.33,119.33,6400000.0
2007-04-06 18:01:00,119.33,119.33,119.33,119.33,4000000.0
2007-04-06 18:02:00,119.33,119.34,119.33,119.34,71600000.0
2007-04-06 18:03:00,119.34,119.34,119.33,119.34,11400000.0
2007-04-06 18:04:00,119.33,119.33,119.33,119.33,5600000.0
2007-04-06 18:05:00,119.32,119.32,119.32,119.32,14000000.0
2007-04-06 18:07:00,119.33,119.33,119.32,119.32,54300000.0
2007-04-06 18:08:00,119.33,119.33,119.32,119.32,29600000.0
2007-04-06 18:12:00,119.325,119.325,119.32,119.32,15600000.0
2007-04-06 18:13:00,119.33,119.33,119.32,119.32,52400000.0
2007-04-06 18:14:00,119.33,119.33,119.33,119.33,2400000.0
2007-04-06 18:15:00,119.325,119.325,119.32,119.32,33900000.0
2007-04-06 18:16:00,119.32,119.33,119.32,119.32,86300000.0
2007-04-06 18:21:00,119.32,119.32,119.32,119.32,20000000.0
2007-04-06 18:22:00,119.32,119.32,119.32,119.32,17600000.0
2007-04-06 18:25:00,119.32,119.33,119.32,119.32,41200000.0
2007-04-06 18:26:00,119.32,119.32,119.32,119.32,14000000.0
2007-04-06 18:31:00,119.32,119.32,119.3,119.3,84600000.0
2007-04-06 18:32:00,119.3,119.32,119.3,119.315,231800000.0
2007-04-06 18:33:00,119.32,119.32,119.3,119.32,404400001.0
2007-04-06 18:34:00,119.32,119.32,119.315,119.32,38700000.0
2007-04-06 18:37:00,119.33,119.33,119.325,119.325,16700000.0
2007-04-06 18:38:00,119.32,119.32,119.32,119.32,24800000.0
2007-04-06 18:40:00,119.32,119.32,119.32,119.32,15200000.0
2007-04-06 18:41:00,119.32,119.32,119.305,119.305,361100004.0
2007-04-06 18:42:00,119.305,119.32,119.305,119.32,124200002.0
2007-04-06 18:43:00,119.33,119.33,119.32,119.32,120000000.0
2007-04-06 18:44:00,119.32,119.32,119.32,119.32,17600000.0
2007-04-06 18:48:00,119.32,119.32,119.305,119.305,152500002.0
2007-04-06 18:49:00,119.3,119.3,119.3,119.3,10400000.0
2007-04-06 18:50:00,119.305,119.31,119.3,119.31,136300000.0
2007-04-06 18:52:00,119.31,119.315,119.31,119.315,46300000.0
2007-04-06 18:53:00,119.315,119.315,119.31,119.315,72000000.0
2007-04-06 18:54:00,119.32,119.32,119.315,119.315,86900002.0
2007-04-06 18:55:00,119.315,119.315,119.315,119.315,23900000.0
2007-04-06 18:56:00,119.315,119.315,119.315,119.315,83600000.0
2007-04-06 18:57:00,119.315,119.315,119.3,119.305,90100000.0
2007-04-06 18:58:00,119.305,119.305,119.3,119.3,107700000.0
2007-04-06 18:59:00,119.3,119.315,119.3,119.305,121300000.0
2007-04-06 19:00:00,119.31,119.32,119.31,119.31,23200000.0
2007-04-06 19:01:00,119.32,119.33,119.31,119.31,22100000.0
2007-04-06 19:02:00,119.32,119.32,119.32,119.32,800000.0
2007-04-06 19:03:00,119.32,119.32,119.315,119.32,19900001.0
2007-04-06 19:05:00,119.32,119.33,119.32,119.32,6400000.0
2007-04-06 19:06:00,119.32,119.32,119.32,119.32,1600000.0
2007-04-06 19:10:00,119.32,119.32,119.32,119.32,3200000.0
2007-04-06 19:11:00,119.32,119.33,119.32,119.33,2400000.0
2007-04-06 19:12:00,119.33,119.33,119.33,119.33,5600000.0
2007-04-06 19:13:00,119.32,119.32,119.32,119.32,5600000.0
2007-04-06 19:19:00,119.31,119.31,119.31,119.31,5600000.0
2007-04-06 19:20:00,119.32,119.33,119.32,119.32,7200000.0
2007-04-06 19:21:00,119.32,119.32,119.32,119.32,1600000.0
2007-04-06 19:25:00,119.32,119.34,119.32,119.33,47200000.0
2007-04-06 19:30:00,119.33,119.33,119.325,119.325,33500001.0
2007-04-06 19:31:00,119.33,119.33,119.33,119.33,800000.0
2007-04-06 19:35:00,119.325,119.33,119.315,119.315,155700002.0
2007-04-06 19:36:00,119.315,119.33,119.315,119.33,60600001.0
2007-04-06 19:41:00,119.33,119.33,119.33,119.33,8100000.0
2007-04-06 19:44:00,119.33,119.33,119.33,119.33,35700000.0
2007-04-06 19:46:00,119.33,119.33,119.33,119.33,5700000.0
2007-04-06 19:47:00,119.33,119.33,119.33,119.33,15600000.0
2007-04-06 19:48:00,119.33,119.34,119.33,119.34,21000000.0
2007-04-06 19:49:00,119.33,119.33,119.33,119.33,9700000.0
2007-04-06 19:50:00,119.34,119.34,119.335,119.335,145900002.0
2007-04-06 19:51:00,119.34,119.34,119.33,119.33,62000000.0
2007-04-06 19:52:00,119.33,119.33,119.31,119.31,42600000.0
2007-04-06 19:53:00,119.31,119.315,119.31,119.315,95700000.0
2007-04-06 19:54:00,119.315,119.33,119.315,119.33,49500000.0
2007-04-06 19:58:00,119.33,119.33,119.33,119.33,44000000.0
2007-04-06 19:59:00,119.34,119.34,119.34,119.34,158100000.0
2007-04-06 20:00:00,119.33,119.33,119.31,119.33,158100000.0
2007-04-06 20:01:00,119.325,119.33,119.31,119.33,423800005.0
2007-04-06 20:02:00,119.32,119.33,119.32,119.33,15200000.0
2007-04-06 20:03:00,119.325,119.33,119.32,119.32,62300000.0
2007-04-06 20:04:00,119.315,119.33,119.315,119.32,150799999.0
2007-04-06 20:05:00,119.32,119.32,119.31,119.31,95700002.0
2007-04-06 20:06:00,119.32,119.32,119.31,119.32,78300000.0
2007-04-06 20:07:00,119.32,119.32,119.315,119.315,31900000.0
2007-04-06 20:09:00,119.32,119.32,119.32,119.32,18400000.0
2007-04-06 20:10:00,119.315,119.32,119.315,119.32,71000000.0
2007-04-06 20:11:00,119.325,119.325,119.32,119.32,11200000.0
2007-04-06 20:12:00,119.32,119.33,119.32,119.32,43600000.0
2007-04-06 20:13:00,119.33,119.33,119.33,119.33,800000.0
2007-04-06 20:15:00,119.33,119.33,119.33,119.33,2400000.0
2007-04-06 20:16:00,119.33,119.33,119.33,119.33,800000.0
2007-04-06 20:19:00,119.33,119.33,119.33,119.33,2400000.0
2007-04-06 20:20:00,119.33,119.33,119.33,119.33,600000.0
2007-04-06 20:21:00,119.33,119.33,119.33,119.33,1600000.0
2007-04-06 20:22:00,119.33,119.33,119.33,119.33,2400000.0
2007-04-06 20:26:00,119.325,119.33,119.325,119.33,41400000.0
2007-04-06 20:27:00,119.325,119.33,119.315,119.315,115100003.0
2007-04-06 20:28:00,119.325,119.325,119.32,119.325,226200000.0
2007-04-06 20:31:00,119.325,119.325,119.325,119.325,31900000.0
2007-04-06 20:33:00,119.325,119.325,119.325,119.325,15900000.0
2007-04-06 20:35:00,119.32,119.32,119.32,119.32,29600000.0
2007-04-06 20:36:00,119.315,119.315,119.315,119.315,23900000.0
2007-04-06 20:37:00,119.335,119.335,119.335,119.335,47800000.0
2007-04-06 20:38:00,119.33,119.335,119.33,119.335,35900000.0
2007-04-06 20:39:00,119.335,119.34,119.33,119.34,81400000.0
2007-04-06 20:43:00,119.34,119.34,119.34,119.34,65300000.0
2007-04-06 20:44:00,119.34,119.34,119.34,119.34,44500000.0
2007-04-06 20:46:00,119.34,119.34,119.34,119.34,32000000.0
2007-04-06 20:47:00,119.34,119.34,119.34,119.34,27000000.0
2007-04-06 20:52:00,119.34,119.34,119.34,119.34,40500000.0
2007-04-06 20:53:00,119.34,119.34,119.34,119.34,27000000.0
2007-04-06 20:54:00,119.34,119.34,119.34,119.34,18500000.0
2007-04-06 20:56:00,119.34,119.34,119.34,119.34,67500000.0
2007-04-06 20:57:00,119.34,119.34,119.34,119.34,8500000.0
2007-04-06 20:58:00,119.34,119.345,119.34,119.34,90900000.0
2007-04-06 21:01:00,119.345,119.345,119.34,119.34,102800000.0
2007-04-06 21:02:00,119.34,119.345,119.34,119.34,35000000.0
2007-04-06 21:03:00,119.345,119.345,119.34,119.34,138700002.0
2007-04-06 21:04:00,119.34,119.345,119.34,119.345,49300000.0
2007-04-06 21:05:00,119.345,119.35,119.345,119.35,51100000.0
2007-04-06 21:06:00,119.35,119.35,119.345,119.345,24700000.0
2007-04-06 21:11:00,119.345,119.345,119.345,119.345,35800000.0
2007-04-06 21:12:00,119.35,119.35,119.35,119.35,1600000.0
2007-04-06 21:17:00,119.36,119.36,119.345,119.35,41000001.0
2007-04-06 21:20:00,119.35,119.36,119.35,119.35,9600000.0
2007-04-06 21:21:00,119.35,119.36,119.35,119.35,10400000.0
2007-04-06 21:22:00,119.345,119.36,119.345,119.36,26300000.0
2007-04-06 21:24:00,119.35,119.35,119.35,119.35,6400000.0
2007-04-06 21:25:00,119.36,119.36,119.35,119.35,7200000.0
2007-04-06 21:26:00,119.35,119.35,119.34,119.34,117500002.0
2007-04-06 21:27:00,119.345,119.345,119.34,119.34,119200000.0
2007-04-06 21:28:00,119.34,119.345,119.34,119.34,122800000.0
2007-04-06 21:29:00,119.34,119.345,119.34,119.34,156000000.0
2007-04-06 21:30:00,119.34,119.34,119.34,119.34,500000.0
2007-04-06 21:31:00,119.34,119.34,119.34,119.34,500000.0
2007-04-06 21:32:00,119.34,119.34,119.31,119.33,144100000.0
2007-04-06 21:33:00,119.325,119.33,119.315,119.315,172700003.0
2007-04-06 21:34:00,119.315,119.32,119.305,119.31,286399996.0
2007-04-06 21:35:00,119.31,119.31,119.3,119.305,100599999.0
2007-04-06 21:37:00,119.31,119.31,119.31,119.31,2400000.0
2007-04-06 21:38:00,119.31,119.31,119.29,119.29,138899999.0
2007-04-06 21:39:00,119.29,119.3,119.29,119.295,73400000.0
2007-04-06 21:40:00,119.295,119.295,119.28,119.28,88600000.0
2007-04-06 21:41:00,119.28,119.28,119.27,119.28,52000000.0
2007-04-06 21:42:00,119.28,119.28,119.28,119.28,49600000.0
2007-04-06 21:43:00,119.28,119.28,119.275,119.28,93699999.0
2007-04-06 21:44:00,119.28,119.28,119.27,119.28,57600000.0
2007-04-06 21:47:00,119.29,119.3,119.29,119.3,42600001.0
2007-04-06 21:48:00,119.3,119.3,119.29,119.295,77800001.0
2007-04-06 21:49:00,119.3,119.3,119.3,119.3,16000000.0
2007-04-06 21:50:00,119.3,119.3,119.3,119.3,4800000.0
2007-04-06 21:53:00,119.3,119.3,119.3,119.3,4800000.0
2007-04-06 21:54:00,119.3,119.3,119.295,119.295,23900000.0
2007-04-06 21:59:00,119.295,119.295,119.29,119.29,31900000.0
2007-04-06 22:01:00,119.29,119.29,119.29,119.29,4000000.0
2007-04-06 22:02:00,119.29,119.29,119.29,119.29,4000000.0
2007-04-06 22:03:00,119.29,119.29,119.29,119.29,12000000.0
2007-04-06 22:06:00,119.3,119.3,119.285,119.285,60000000.0
2007-04-06 22:11:00,119.275,119.275,119.275,119.275,71800002.0
2007-04-06 22:12:00,119.27,119.27,119.255,119.26,50300000.0
2007-04-06 22:13:00,119.26,119.26,119.26,119.26,48000000.0
2007-04-06 22:14:00,119.26,119.26,119.26,119.26,17600000.0
2007-04-06 22:15:00,119.275,119.275,119.275,119.275,20000000.0
2007-04-06 22:16:00,119.265,119.27,119.265,119.27,28000000.0
2007-04-06 22:18:00,119.27,119.28,119.27,119.27,40000000.0
2007-04-06 22:19:00,119.27,119.29,119.27,119.29,28800000.0
2007-04-06 22:23:00,119.28,119.28,119.275,119.275,17600000.0
2007-04-06 22:24:00,119.27,119.27,119.265,119.265,20000000.0
2007-04-06 22:26:00,119.27,119.28,119.25,119.25,121499999.0
2007-04-06 22:27:00,119.25,119.25,119.25,119.25,17600000.0
2007-04-06 22:28:00,119.25,119.25,119.25,119.25,10400000.0
2007-04-06 22:29:00,119.26,119.26,119.25,119.25,36000000.0
2007-04-06 22:30:00,119.25,119.25,119.25,119.25,4800000.0
2007-04-06 22:34:00,119.25,119.25,119.25,119.25,12800000.0
2007-04-06 22:37:00,119.25,119.275,119.25,119.25,93499998.0
2007-04-06 22:38:00,119.255,119.26,119.24,119.26,53600000.0
2007-04-06 22:40:00,119.26,119.26,119.26,119.26,40000000.0
2007-04-06 22:42:00,119.26,119.26,119.26,119.26,8000000.0
2007-04-06 22:45:00,119.26,119.26,119.26,119.26,16000000.0
2007-04-06 22:46:00,119.27,119.285,119.265,119.265,55100000.0
2007-04-06 22:47:00,119.26,119.29,119.26,119.265,40900000.0
2007-04-06 22:48:00,119.27,119.28,119.27,119.28,20000000.0
2007-04-06 22:49:00,119.265,119.27,119.26,119.27,37600000.0
2007-04-06 22:50:00,119.255,119.255,119.235,119.235,40000000.0
2007-04-06 22:51:00,119.24,119.24,119.24,119.24,8000000.0
2007-04-06 22:52:00,119.24,119.27,119.21,119.255,79200000.0
2007-04-06 22:53:00,119.255,119.265,119.255,119.265,89600000.0
2007-04-06 22:55:00,119.26,119.26,119.25,119.25,28000000.0
2007-04-06 22:56:00,119.23,119.265,119.23,119.265,60000000.0
2007-04-06 22:57:00,119.26,119.26,119.22,119.245,155599999.0
2007-04-06 22:58:00,119.26,119.26,119.255,119.26,44000000.0
2007-04-06 22:59:00,119.25,119.25,119.245,119.245,35900000.0
2007-04-08 23:00:00,119.245,119.245,119.245,119.245,7900000.0
2007-04-08 23:01:00,119.245,119.245,119.245,119.245,31800000.0
2007-04-08 23:05:00,119.245,119.245,119.245,119.245,19900000.0
2007-04-08 23:07:00,119.245,119.245,119.245,119.245,15900000.0
2007-04-08 23:08:00,119.245,119.245,119.245,119.245,19900000.0
2007-04-08 23:10:00,119.245,119.245,119.245,119.245,15900000.0
2007-04-08 23:12:00,119.245,119.245,119.24,119.24,43000000.0
2007-04-08 23:14:00,119.245,119.245,119.245,119.245,15900000.0
2007-04-08 23:15:00,119.245,119.245,119.245,119.245,107400000.0
2007-04-08 23:17:00,119.245,119.245,119.245,119.245,15900000.0
2007-04-08 23:18:00,119.245,119.245,119.245,119.245,5400000.0
2007-04-08 23:20:00,119.255,119.26,119.255,119.26,98800001.0
2007-04-08 23:21:00,119.265,119.275,119.265,119.265,58700001.0
2007-04-08 23:22:00,119.26,119.27,119.26,119.27,27800000.0
2007-04-08 23:23:00,119.265,119.265,119.265,119.265,23800000.0
2007-04-08 23:24:00,119.265,119.265,119.265,119.265,11900000.0
2007-04-08 23:25:00,119.265,119.265,119.265,119.265,19900000.0
2007-04-08 23:28:00,119.265,119.265,119.265,119.265,43700000.0
2007-04-08 23:32:00,119.245,119.265,119.245,119.265,56600000.0
2007-04-08 23:33:00,119.245,119.275,119.245,119.245,70100000.0
2007-04-08 23:34:00,119.24,119.255,119.24,119.255,101100000.0
2007-04-08 23:35:00,119.255,119.255,119.255,119.255,23900000.0
2007-04-08 23:36:00,119.255,119.255,119.245,119.245,40600000.0
2007-04-08 23:37:00,119.265,119.265,119.265,119.265,87400000.0
2007-04-08 23:38:00,119.255,119.255,119.245,119.245,27900000.0
2007-04-08 23:39:00,119.245,119.245,119.245,119.245,19900000.0
2007-04-08 23:40:00,119.25,119.255,119.25,119.255,24600000.0
2007-04-08 23:41:00,119.25,119.25,119.25,119.25,800000.0
2007-04-08 23:42:00,119.245,119.245,119.245,119.245,43700000.0
2007-04-08 23:43:00,119.245,119.245,119.245,119.245,11900000.0
2007-04-08 23:46:00,119.245,119.245,119.245,119.245,11900000.0
2007-04-09 00:00:00,119.245,119.25,119.245,119.25,83100000.0
2007-04-09 00:01:00,119.25,119.27,119.25,119.27,180100003.0
2007-04-09 00:02:00,119.27,119.27,119.265,119.27,92199999.0
2007-04-09 00:03:00,119.265,119.265,119.245,119.245,334100003.0
2007-04-09 00:04:00,119.25,119.25,119.25,119.25,20799999.0
2007-04-09 00:05:00,119.25,119.25,119.25,119.25,142399998.0
2007-04-09 00:06:00,119.25,119.25,119.25,119.25,196800000.0
2007-04-09 00:07:00,119.25,119.25,119.25,119.25,1800000.0
2007-04-09 00:10:00,119.25,119.25,119.245,119.245,30400000.0
2007-04-09 00:12:00,119.25,119.25,119.25,119.25,8800000.0
2007-04-09 00:14:00,119.24,119.24,119.24,119.24,118399999.0
2007-04-09 00:18:00,119.25,119.26,119.25,119.26,118399999.0
2007-04-09 00:19:00,119.26,119.26,119.25,119.25,113600000.0
2007-04-09 00:20:00,119.25,119.265,119.25,119.265,121299998.0
2007-04-09 00:21:00,119.26,119.27,119.26,119.27,115500000.0
2007-04-09 00:24:00,119.27,119.27,119.27,119.27,35200000.0
2007-04-09 00:25:00,119.28,119.28,119.28,119.28,26400000.0
2007-04-09 00:27:00,119.285,119.31,119.285,119.3,250800002.0
2007-04-09 00:28:00,119.3,119.32,119.29,119.3,151899999.0
2007-04-09 00:29:00,119.3,119.31,119.29,119.29,287100000.0
2007-04-09 00:30:00,119.3,119.3,119.3,119.3,17600000.0
2007-04-09 00:31:00,119.29,119.29,119.29,119.29,95200000.0
2007-04-09 00:32:00,119.29,119.3,119.29,119.295,51200000.0
2007-04-09 00:33:00,119.285,119.295,119.285,119.295,228200001.0
2007-04-09 00:34:00,119.3,119.31,119.295,119.31,266600004.0
2007-04-09 00:35:00,119.305,119.305,119.29,119.295,184599999.0
2007-04-09 00:36:00,119.29,119.29,119.28,119.28,46400000.0
2007-04-09 00:37:00,119.31,119.31,119.305,119.31,126300000.0
2007-04-09 00:38:00,119.31,119.31,119.305,119.31,195900002.0
2007-04-09 00:40:00,119.31,119.31,119.305,119.305,119700003.0
2007-04-09 00:41:00,119.31,119.31,119.305,119.305,45500001.0
2007-04-09 00:42:00,119.31,119.31,119.31,119.31,112800000.0
2007-04-09 00:43:00,119.31,119.32,119.31,119.315,57600000.0
2007-04-09 00:44:00,119.32,119.33,119.31,119.325,38000000.0
2007-04-09 00:45:00,119.32,119.32,119.31,119.32,23200000.0
2007-04-09 00:46:00,119.33,119.33,119.305,119.315,240500003.0
2007-04-09 00:47:00,119.32,119.32,119.31,119.31,16800000.0
2007-04-09 00:48:00,119.31,119.35,119.31,119.32,102400000.0
2007-04-09 00:49:00,119.31,119.33,119.31,119.31,64000000.0
2007-04-09 00:50:00,119.31,119.31,119.31,119.31,25599999.0
2007-04-09 00:51:00,119.31,119.31,119.31,119.31,55199999.0
2007-04-09 00:52:00,119.31,119.33,119.305,119.305,124700000.0
2007-04-09 00:53:00,119.31,119.31,119.31,119.31,162399996.0
2007-04-09 00:54:00,119.31,119.31,119.31,119.31,21600000.0
2007-04-09 00:55:00,119.31,119.32,119.31,119.32,99999998.0
2007-04-09 00:56:00,119.32,119.34,119.305,119.33,1324500002.0
2007-04-09 00:57:00,119.33,119.33,119.325,119.325,132600003.0
2007-04-09 00:58:00,119.33,119.34,119.33,119.34,637499995.0
2007-04-09 00:59:00,119.34,119.34,119.315,119.325,163999999.0
2007-04-09 01:00:00,119.33,119.34,119.325,119.33,94600000.0
2007-04-09 01:01:00,119.33,119.34,119.33,119.33,96800000.0
2007-04-09 01:02:00,119.33,119.33,119.325,119.325,16600000.0
2007-04-09 01:03:00,119.33,119.33,119.325,119.33,68200001.0
2007-04-09 01:04:00,119.33,119.34,119.325,119.325,117599999.0
2007-04-09 01:05:00,119.325,119.33,119.325,119.325,21800000.0
2007-04-09 01:06:00,119.325,119.325,119.325,119.325,5500000.0
2007-04-09 01:07:00,119.325,119.325,119.325,119.325,3000000.0
2007-04-09 01:08:00,119.31,119.31,119.3,119.31,342400000.0
2007-04-09 01:09:00,119.32,119.33,119.31,119.32,829200001.0
2007-04-09 01:10:00,119.32,119.33,119.32,119.33,30400000.0
2007-04-09 01:11:00,119.33,119.34,119.33,119.33,53600000.0
2007-04-09 01:12:00,119.33,119.34,119.33,119.33,91300000.0
2007-04-09 01:14:00,119.33,119.33,119.325,119.325,182099998.0
2007-04-09 01:15:00,119.33,119.33,119.33,119.33,38100000.0
2007-04-09 01:16:00,119.33,119.33,119.325,119.325,38100000.0
2007-04-09 01:17:00,119.33,119.33,119.33,119.33,12100000.0
2007-04-09 01:19:00,119.33,119.34,119.325,119.325,285000000.0
2007-04-09 01:21:00,119.33,119.33,119.3,119.32,208700003.0
2007-04-09 01:22:00,119.32,119.32,119.32,119.32,134599998.0
2007-04-09 01:23:00,119.32,119.32,119.32,119.32,12800000.0
2007-04-09 01:24:00,119.33,119.33,119.32,119.32,49600000.0
2007-04-09 01:25:00,119.33,119.34,119.33,119.34,95199999.0
2007-04-09 01:26:00,119.34,119.36,119.34,119.345,309599998.0
2007-04-09 01:27:00,119.345,119.36,119.345,119.35,80800000.0
2007-04-09 01:28:00,119.36,119.36,119.35,119.35,132000000.0
2007-04-09 01:29:00,119.35,119.36,119.35,119.35,84900000.0
2007-04-09 01:30:00,119.36,119.36,119.34,119.34,147699999.0
2007-04-09 01:31:00,119.35,119.35,119.35,119.35,35200000.0
2007-04-09 01:32:00,119.34,119.34,119.34,119.34,80800000.0
2007-04-09 01:33:00,119.35,119.37,119.35,119.37,80800000.0
2007-04-09 01:34:00,119.36,119.37,119.36,119.37,96000000.0
2007-04-09 01:35:00,119.37,119.37,119.36,119.36,95200000.0
2007-04-09 01:36:00,119.36,119.37,119.36,119.37,97600000.0
2007-04-09 01:37:00,119.37,119.37,119.36,119.36,108800000.0
2007-04-09 01:38:00,119.35,119.36,119.35,119.35,150000000.0
2007-04-09 01:39:00,119.35,119.36,119.35,119.36,180000000.0
2007-04-09 01:40:00,119.36,119.36,119.325,119.325,65100001.0
2007-04-09 01:41:00,119.33,119.35,119.325,119.34,133100002.0
2007-04-09 01:42:00,119.35,119.35,119.35,119.35,62400000.0
2007-04-09 01:43:00,119.34,119.34,119.34,119.34,62400000.0
2007-04-09 01:44:00,119.34,119.34,119.34,119.34,20800000.0
2007-04-09 01:45:00,119.34,119.35,119.34,119.34,52200000.0
2007-04-09 01:47:00,119.35,119.35,119.34,119.35,164800001.0
2007-04-09 01:48:00,119.35,119.35,119.335,119.335,140000000.0
2007-04-09 01:49:00,119.34,119.34,119.33,119.34,110800000.0
2007-04-09 01:50:00,119.345,119.36,119.345,119.35,102400000.0
2007-04-09 01:51:00,119.36,119.37,119.355,119.355,201200002.0
2007-04-09 01:52:00,119.355,119.37,119.355,119.36,128000000.0
2007-04-09 01:53:00,119.36,119.36,119.355,119.355,46300002.0
2007-04-09 01:54:00,119.355,119.38,119.355,119.37,382799998.0
2007-04-09 01:55:00,119.37,119.37,119.355,119.37,132800000.0
2007-04-09 01:56:00,119.37,119.375,119.365,119.375,107399998.0
2007-04-09 01:57:00,119.375,119.375,119.375,119.375,42700000.0
2007-04-09 01:58:00,119.375,119.375,119.37,119.37,10800000.0
2007-04-09 01:59:00,119.37,119.37,119.37,119.37,26400000.0
2007-04-09 02:00:00,119.36,119.36,119.345,119.35,475499999.0
2007-04-09 02:01:00,119.35,119.35,119.34,119.34,278000000.0
2007-04-09 02:02:00,119.34,119.34,119.33,119.33,211100000.0
2007-04-09 02:03:00,119.33,119.34,119.33,119.34,39200000.0
2007-04-09 02:04:00,119.34,119.35,119.325,119.34,203300000.0
2007-04-09 02:05:00,119.34,119.34,119.34,119.34,6400000.0
2007-04-09 02:06:00,119.34,119.34,119.34,119.34,4800000.0
2007-04-09 02:08:00,119.34,119.355,119.34,119.355,30400000.0
2007-04-09 02:09:00,119.355,119.36,119.34,119.35,261900003.0
2007-04-09 02:10:00,119.35,119.35,119.34,119.34,55700001.0
2007-04-09 02:11:00,119.34,119.35,119.34,119.35,26400000.0
2007-04-09 02:12:00,119.35,119.35,119.35,119.35,43300000.0
2007-04-09 02:13:00,119.35,119.36,119.35,119.35,28800000.0
2007-04-09 02:14:00,119.35,119.36,119.35,119.35,58400000.0
2007-04-09 02:15:00,119.35,119.36,119.35,119.36,16600000.0
2007-04-09 02:16:00,119.36,119.37,119.36,119.37,30700000.0
2007-04-09 02:18:00,119.37,119.37,119.345,119.345,108800000.0
2007-04-09 02:19:00,119.35,119.35,119.35,119.35,800000.0
2007-04-09 02:20:00,119.34,119.34,119.34,119.34,65600000.0
2007-04-09 02:21:00,119.335,119.34,119.33,119.34,132800000.0
2007-04-09 02:22:00,119.33,119.33,119.325,119.33,74300000.0
2007-04-09 02:23:00,119.33,119.34,119.33,119.34,129700000.0
2007-04-09 02:24:00,119.34,119.34,119.325,119.34,423099997.0
2007-04-09 02:25:00,119.34,119.35,119.335,119.35,153500002.0
2007-04-09 02:26:00,119.35,119.36,119.35,119.355,67199999.0
2007-04-09 02:27:00,119.355,119.37,119.355,119.37,25900000.0
2007-04-09 02:32:00,119.36,119.37,119.36,119.37,54500000.0
2007-04-09 02:33:00,119.37,119.38,119.365,119.365,34799999.0
2007-04-09 02:34:00,119.365,119.38,119.365,119.38,125899998.0
2007-04-09 02:35:00,119.38,119.38,119.37,119.37,2800000.0
2007-04-09 02:36:00,119.37,119.38,119.37,119.38,8000000.0
2007-04-09 02:37:00,119.38,119.38,119.37,119.38,27100000.0
2007-04-09 02:38:00,119.37,119.38,119.37,119.38,12800000.0
2007-04-09 02:39:00,119.38,119.38,119.37,119.37,40800000.0
2007-04-09 02:40:00,119.37,119.38,119.37,119.37,3000000.0
2007-04-09 02:41:00,119.37,119.38,119.37,119.38,37600000.0
2007-04-09 02:42:00,119.375,119.375,119.375,119.375,4000000.0
2007-04-09 02:45:00,119.365,119.37,119.36,119.36,20800000.0
2007-04-09 02:46:00,119.36,119.36,119.36,119.36,12000000.0
2007-04-09 02:47:00,119.37,119.37,119.36,119.37,47500000.0
2007-04-09 02:48:00,119.36,119.37,119.355,119.36,94300001.0
2007-04-09 02:49:00,119.36,119.36,119.35,119.36,21400000.0
2007-04-09 02:50:00,119.36,119.36,119.345,119.36,267100007.0
2007-04-09 02:51:00,119.35,119.36,119.35,119.36,103800000.0
2007-04-09 02:52:00,119.36,119.37,119.35,119.35,71000000.0
2007-04-09 02:53:00,119.35,119.37,119.35,119.37,94800000.0
2007-04-09 02:54:00,119.36,119.37,119.36,119.365,120499999.0
2007-04-09 02:55:00,119.36,119.38,119.355,119.37,475899998.0
2007-04-09 02:56:00,119.37,119.37,119.36,119.37,187000000.0
2007-04-09 02:57:00,119.37,119.38,119.36,119.36,90800000.0
2007-04-09 02:58:00,119.36,119.36,119.34,119.35,354599994.0
2007-04-09 02:59:00,119.35,119.36,119.345,119.36,152600000.0
2007-04-09 03:00:00,119.35,119.36,119.34,119.36,356999995.0
2007-04-09 03:01:00,119.35,119.35,119.34,119.34,114400000.0
2007-04-09 03:02:00,119.34,119.34,119.33,119.34,28300000.0
2007-04-09 03:03:00,119.34,119.35,119.34,119.35,193300000.0
2007-04-09 03:04:00,119.35,119.36,119.35,119.35,51900000.0
2007-04-09 03:05:00,119.35,119.35,119.345,119.35,217799996.0
2007-04-09 03:06:00,119.35,119.35,119.34,119.35,36800000.0
2007-04-09 03:08:00,119.35,119.36,119.345,119.345,64599999.0
2007-04-09 03:09:00,119.345,119.37,119.345,119.37,91300000.0
2007-04-09 03:10:00,119.37,119.38,119.37,119.38,37800000.0
2007-04-09 03:11:00,119.38,119.38,119.36,119.36,65300000.0
2007-04-09 03:12:00,119.36,119.37,119.35,119.37,180799998.0
2007-04-09 03:13:00,119.37,119.38,119.37,119.37,128800000.0
2007-04-09 03:14:00,119.37,119.38,119.37,119.38,49600000.0
2007-04-09 03:15:00,119.37,119.37,119.35,119.35,145700000.0
2007-04-09 03:16:00,119.36,119.37,119.355,119.37,128200000.0
2007-04-09 03:17:00,119.37,119.37,119.36,119.37,71700000.0
2007-04-09 03:18:00,119.37,119.37,119.36,119.36,129400001.0
2007-04-09 03:19:00,119.35,119.36,119.35,119.35,87400001.0
2007-04-09 03:20:00,119.345,119.36,119.325,119.33,949900007.0
2007-04-09 03:21:00,119.34,119.34,119.325,119.325,438799992.0
2007-04-09 03:22:00,119.325,119.34,119.325,119.34,327500002.0
2007-04-09 03:23:00,119.35,119.35,119.33,119.33,86800000.0
2007-04-09 03:24:00,119.33,119.33,119.33,119.33,120400000.0
2007-04-09 03:25:00,119.34,119.34,119.34,119.34,6400000.0
2007-04-09 03:26:00,119.34,119.35,119.34,119.35,272800000.0
2007-04-09 03:27:00,119.35,119.35,119.335,119.35,285500002.0
2007-04-09 03:28:00,119.35,119.36,119.35,119.36,86000000.0
2007-04-09 03:30:00,119.36,119.36,119.36,119.36,35200000.0
2007-04-09 03:31:00,119.36,119.36,119.36,119.36,84800000.0
2007-04-09 03:32:00,119.355,119.38,119.355,119.37,370199998.0
2007-04-09 03:33:00,119.37,119.38,119.37,119.38,270100000.0
2007-04-09 03:34:00,119.38,119.38,119.38,119.38,107600000.0
2007-04-09 03:35:00,119.38,119.38,119.37,119.38,224000000.0
2007-04-09 03:36:00,119.38,119.38,119.365,119.38,280099995.0
2007-04-09 03:37:00,119.38,119.38,119.375,119.38,192899995.0
2007-04-09 03:38:00,119.38,119.38,119.38,119.38,121499998.0
2007-04-09 03:39:00,119.38,119.38,119.36,119.36,269099998.0
2007-04-09 03:40:00,119.36,119.37,119.355,119.37,154299997.0
2007-04-09 03:41:00,119.37,119.37,119.36,119.37,254100000.0
2007-04-09 03:42:00,119.36,119.37,119.36,119.37,83200002.0
2007-04-09 03:44:00,119.37,119.37,119.35,119.35,345700003.0
2007-04-09 03:45:00,119.36,119.36,119.345,119.36,490599998.0
2007-04-09 03:46:00,119.36,119.36,119.345,119.355,236799998.0
2007-04-09 03:48:00,119.36,119.36,119.35,119.35,114000000.0
2007-04-09 03:49:00,119.35,119.35,119.34,119.34,372700005.0
2007-04-09 03:50:00,119.335,119.35,119.335,119.35,95799998.0
2007-04-09 03:51:00,119.35,119.35,119.35,119.35,35800000.0
2007-04-09 03:52:00,119.35,119.35,119.35,119.35,35300000.0
2007-04-09 03:53:00,119.35,119.35,119.35,119.35,122400000.0
2007-04-09 03:54:00,119.35,119.36,119.35,119.35,160200000.0
2007-04-09 03:55:00,119.35,119.35,119.35,119.35,11500000.0
2007-04-09 03:56:00,119.35,119.35,119.35,119.35,12100000.0
2007-04-09 03:58:00,119.35,119.35,119.35,119.35,4900000.0
2007-04-09 03:59:00,119.35,119.35,119.35,119.35,4900000.0
2007-04-09 04:00:00,119.35,119.35,119.35,119.35,12100000.0
2007-04-09 04:01:00,119.35,119.35,119.35,119.35,2000000.0
2007-04-09 04:02:00,119.35,119.35,119.34,119.35,23200000.0
2007-04-09 04:06:00,119.35,119.36,119.345,119.36,94199997.0
2007-04-09 04:07:00,119.35,119.36,119.345,119.35,205400000.0
2007-04-09 04:08:00,119.35,119.36,119.345,119.345,154499995.0
2007-04-09 04:09:00,119.36,119.36,119.36,119.36,7200000.0
2007-04-09 04:11:00,119.36,119.36,119.36,119.36,7200000.0
2007-04-09 04:12:00,119.36,119.36,119.36,119.36,1600000.0
2007-04-09 04:13:00,119.35,119.36,119.35,119.36,17000000.0
2007-04-09 04:14:00,119.355,119.355,119.345,119.345,17000000.0
2007-04-09 04:15:00,119.345,119.36,119.345,119.345,136099998.0
2007-04-09 04:16:00,119.345,119.36,119.345,119.36,138099996.0
2007-04-09 04:17:00,119.36,119.36,119.35,119.35,19000000.0
2007-04-09 04:18:00,119.345,119.35,119.34,119.35,56000000.0
2007-04-09 04:19:00,119.345,119.345,119.335,119.34,206900000.0
2007-04-09 04:20:00,119.34,119.34,119.34,119.34,27200000.0
2007-04-09 04:21:00,119.35,119.35,119.34,119.35,200900000.0
2007-04-09 04:22:00,119.35,119.35,119.34,119.35,57300000.0
2007-04-09 04:23:00,119.35,119.36,119.35,119.36,61600000.0
2007-04-09 04:24:00,119.36,119.36,119.35,119.36,35800000.0
2007-04-09 04:25:00,119.35,119.36,119.345,119.36,144400000.0
2007-04-09 04:26:00,119.36,119.36,119.35,119.35,47400000.0
2007-04-09 04:27:00,119.35,119.35,119.345,119.35,28400000.0
2007-04-09 04:28:00,119.35,119.35,119.35,119.35,1800000.0
2007-04-09 04:29:00,119.36,119.36,119.36,119.36,7200000.0
2007-04-09 04:30:00,119.36,119.36,119.35,119.35,23200000.0
2007-04-09 04:31:00,119.345,119.355,119.345,119.345,72900000.0
2007-04-09 04:32:00,119.345,119.35,119.335,119.34,202700000.0
2007-04-09 04:33:00,119.34,119.34,119.325,119.33,116399999.0
2007-04-09 04:34:00,119.33,119.34,119.325,119.34,162800000.0
2007-04-09 04:35:00,119.34,119.34,119.34,119.34,7200000.0
2007-04-09 04:36:00,119.34,119.35,119.335,119.34,46400000.0
2007-04-09 04:37:00,119.34,119.34,119.34,119.34,9600000.0
2007-04-09 04:38:00,119.34,119.35,119.335,119.35,148499998.0
2007-04-09 04:39:00,119.345,119.345,119.34,119.34,8800000.0
2007-04-09 04:40:00,119.34,119.34,119.34,119.34,7200000.0
2007-04-09 04:41:00,119.34,119.36,119.34,119.35,87200000.0
2007-04-09 04:42:00,119.345,119.35,119.34,119.34,194400001.0
2007-04-09 04:43:00,119.34,119.35,119.34,119.35,174400002.0
2007-04-09 04:44:00,119.35,119.35,119.35,119.35,55200000.0
2007-04-09 04:45:00,119.34,119.35,119.34,119.35,66799999.0
2007-04-09 04:48:00,119.35,119.35,119.35,119.35,8800000.0
2007-04-09 04:49:00,119.34,119.34,119.34,119.34,5900000.0
2007-04-09 04:50:00,119.35,119.35,119.35,119.35,5900000.0
2007-04-09 04:51:00,119.35,119.35,119.35,119.35,3800000.0
2007-04-09 04:52:00,119.35,119.35,119.35,119.35,6000000.0
2007-04-09 04:53:00,119.35,119.36,119.345,119.355,80100000.0
2007-04-09 04:54:00,119.355,119.355,119.35,119.35,10400000.0
2007-04-09 04:55:00,119.36,119.36,119.345,119.345,51099999.0
2007-04-09 04:56:00,119.35,119.35,119.345,119.35,32800000.0
2007-04-09 04:57:00,119.35,119.35,119.345,119.345,104599998.0
2007-04-09 04:58:00,119.35,119.36,119.345,119.345,174899994.0
2007-04-09 04:59:00,119.35,119.36,119.345,119.36,90799999.0
2007-04-09 05:00:00,119.35,119.35,119.345,119.35,101500000.0
2007-04-09 05:03:00,119.36,119.36,119.35,119.35,12000000.0
2007-04-09 05:04:00,119.35,119.36,119.35,119.36,11200000.0
2007-04-09 05:05:00,119.36,119.36,119.36,119.36,2400000.0
2007-04-09 05:06:00,119.36,119.36,119.36,119.36,4800000.0
2007-04-09 05:07:00,119.36,119.36,119.36,119.36,3000000.0
2007-04-09 05:08:00,119.36,119.36,119.35,119.36,40000000.0
2007-04-09 05:09:00,119.355,119.36,119.35,119.35,28000000.0
2007-04-09 05:10:00,119.35,119.36,119.345,119.35,161300001.0
2007-04-09 05:13:00,119.35,119.36,119.35,119.35,15200000.0
2007-04-09 05:14:00,119.35,119.35,119.34,119.34,76299999.0
2007-04-09 05:15:00,119.34,119.35,119.34,119.35,125400000.0
2007-04-09 05:16:00,119.34,119.35,119.34,119.34,154100001.0
2007-04-09 05:17:00,119.34,119.345,119.34,119.34,525499996.0
2007-04-09 05:18:00,119.34,119.35,119.335,119.335,400200001.0
2007-04-09 05:19:00,119.335,119.335,119.325,119.325,224100004.0
2007-04-09 05:20:00,119.325,119.33,119.325,119.33,329800002.0
2007-04-09 05:21:00,119.33,119.34,119.325,119.325,68499997.0
2007-04-09 05:22:00,119.325,119.325,119.325,119.325,3500000.0
2007-04-09 05:23:00,119.325,119.325,119.325,119.325,23600000.0
2007-04-09 05:24:00,119.33,119.33,119.325,119.325,4300000.0
2007-04-09 05:26:00,119.325,119.33,119.325,119.325,9900000.0
2007-04-09 05:27:00,119.325,119.33,119.325,119.33,6600000.0
2007-04-09 05:28:00,119.33,119.33,119.325,119.33,64099999.0
2007-04-09 05:29:00,119.33,119.33,119.33,119.33,26400000.0
2007-04-09 05:30:00,119.33,119.335,119.325,119.33,211200002.0
2007-04-09 05:31:00,119.33,119.33,119.33,119.33,9600000.0
2007-04-09 05:32:00,119.33,119.33,119.325,119.325,315999994.0
2007-04-09 05:34:00,119.33,119.33,119.33,119.33,24000000.0
2007-04-09 05:35:00,119.33,119.33,119.33,119.33,33600000.0
2007-04-09 05:36:00,119.33,119.33,119.33,119.33,119200000.0
2007-04-09 05:37:00,119.33,119.33,119.33,119.33,113600000.0
2007-04-09 05:38:00,119.33,119.33,119.325,119.325,161100006.0
2007-04-09 05:39:00,119.325,119.33,119.325,119.33,135300002.0
2007-04-09 05:40:00,119.33,119.34,119.33,119.33,171300000.0
2007-04-09 05:41:00,119.325,119.34,119.325,119.34,168800002.0
2007-04-09 05:42:00,119.34,119.34,119.33,119.34,229700000.0
2007-04-09 05:43:00,119.34,119.34,119.325,119.33,161200004.0
2007-04-09 05:44:00,119.33,119.34,119.33,119.34,77600000.0
2007-04-09 05:45:00,119.34,119.34,119.325,119.325,552300005.0
2007-04-09 05:46:00,119.34,119.35,119.335,119.34,185399998.0
2007-04-09 05:47:00,119.34,119.36,119.335,119.35,191800002.0
2007-04-09 05:48:00,119.35,119.35,119.34,119.34,135100000.0
2007-04-09 05:49:00,119.34,119.34,119.34,119.34,26400000.0
2007-04-09 05:50:00,119.34,119.34,119.34,119.34,16800000.0
2007-04-09 05:51:00,119.34,119.34,119.33,119.34,71200000.0
2007-04-09 05:52:00,119.34,119.34,119.34,119.34,86400000.0
2007-04-09 05:53:00,119.34,119.34,119.335,119.34,101100000.0
2007-04-09 05:54:00,119.34,119.34,119.34,119.34,74400000.0
2007-04-09 05:55:00,119.34,119.34,119.335,119.34,67900000.0
2007-04-09 05:56:00,119.34,119.34,119.34,119.34,24700000.0
2007-04-09 05:57:00,119.345,119.35,119.33,119.34,210499998.0
2007-04-09 05:58:00,119.335,119.34,119.335,119.335,32700000.0
2007-04-09 05:59:00,119.335,119.335,119.335,119.335,8100000.0
2007-04-09 06:00:00,119.34,119.34,119.335,119.335,19100000.0
2007-04-09 06:01:00,119.335,119.34,119.33,119.33,83000000.0
2007-04-09 06:02:00,119.34,119.34,119.34,119.34,36000000.0
2007-04-09 06:03:00,119.34,119.34,119.335,119.335,61900000.0
2007-04-09 06:04:00,119.33,119.33,119.325,119.33,168800004.0
2007-04-09 06:05:00,119.33,119.34,119.33,119.33,135999999.0
2007-04-09 06:07:00,119.33,119.33,119.33,119.33,18400000.0
2007-04-09 06:08:00,119.33,119.33,119.325,119.325,24100000.0
2007-04-09 06:09:00,119.325,119.325,119.325,119.325,1500000.0
2007-04-09 06:11:00,119.325,119.325,119.325,119.325,3500000.0
2007-04-09 06:12:00,119.325,119.33,119.325,119.33,3900000.0
2007-04-09 06:13:00,119.33,119.33,119.325,119.325,27500000.0
2007-04-09 06:14:00,119.325,119.325,119.325,119.325,2000000.0
2007-04-09 06:15:00,119.325,119.325,119.31,119.31,4600000.0
2007-04-09 06:16:00,119.31,119.31,119.3,119.31,10400000.0
2007-04-09 06:17:00,119.31,119.31,119.31,119.31,7200000.0
2007-04-09 06:18:00,119.31,119.31,119.295,119.31,385100001.0
2007-04-09 06:19:00,119.31,119.32,119.31,119.32,5600000.0
2007-04-09 06:20:00,119.32,119.32,119.305,119.31,105799999.0
2007-04-09 06:21:00,119.305,119.31,119.295,119.31,235100004.0
2007-04-09 06:22:00,119.305,119.31,119.305,119.31,12800000.0
2007-04-09 06:23:00,119.31,119.31,119.3,119.3,100000000.0
2007-04-09 06:24:00,119.3,119.31,119.295,119.3,218000001.0
2007-04-09 06:25:00,119.3,119.31,119.3,119.31,7200000.0
2007-04-09 06:26:00,119.305,119.31,119.295,119.295,193799999.0
2007-04-09 06:27:00,119.31,119.31,119.295,119.3,87400002.0
2007-04-09 06:28:00,119.3,119.31,119.3,119.31,77600000.0
2007-04-09 06:29:00,119.31,119.31,119.3,119.305,46800000.0
2007-04-09 06:31:00,119.31,119.31,119.305,119.305,14400000.0
2007-04-09 06:33:00,119.3,119.31,119.3,119.31,13400000.0
2007-04-09 06:34:00,119.31,119.31,119.31,119.31,5600000.0
2007-04-09 06:35:00,119.31,119.31,119.305,119.31,31200000.0
2007-04-09 06:36:00,119.3,119.31,119.3,119.31,46400000.0
2007-04-09 06:37:00,119.305,119.31,119.3,119.305,18400000.0
2007-04-09 06:38:00,119.3,119.31,119.3,119.31,135199998.0
2007-04-09 06:39:00,119.31,119.31,119.3,119.3,52000000.0
2007-04-09 06:40:00,119.31,119.31,119.3,119.305,17600000.0
2007-04-09 06:43:00,119.31,119.31,119.305,119.305,88800000.0
2007-04-09 06:44:00,119.32,119.32,119.31,119.31,13600000.0
2007-04-09 06:45:00,119.31,119.32,119.31,119.32,31500000.0
2007-04-09 06:46:00,119.315,119.315,119.31,119.31,20800000.0
2007-04-09 06:47:00,119.32,119.32,119.31,119.31,23200000.0
2007-04-09 06:48:00,119.31,119.32,119.31,119.31,50400000.0
2007-04-09 06:49:00,119.31,119.31,119.305,119.305,51100000.0
2007-04-09 06:50:00,119.32,119.32,119.32,119.32,2400000.0
2007-04-09 06:51:00,119.32,119.32,119.31,119.32,184800000.0
2007-04-09 06:52:00,119.32,119.33,119.32,119.32,217600000.0
2007-04-09 06:53:00,119.32,119.32,119.315,119.315,397600010.0
2007-04-09 06:54:00,119.32,119.32,119.32,119.32,57600000.0
2007-04-09 06:55:00,119.32,119.32,119.3,119.31,227099999.0
2007-04-09 06:56:00,119.31,119.31,119.305,119.31,41400000.0
2007-04-09 06:57:00,119.3,119.31,119.3,119.305,25600000.0
2007-04-09 06:59:00,119.31,119.31,119.295,119.31,56300002.0
2007-04-09 07:01:00,119.31,119.31,119.305,119.305,7200000.0
2007-04-09 07:02:00,119.31,119.31,119.31,119.31,45600000.0
2007-04-09 07:03:00,119.31,119.31,119.305,119.305,314600002.0
2007-04-09 07:04:00,119.305,119.32,119.305,119.32,278300001.0
2007-04-09 07:05:00,119.32,119.33,119.32,119.33,39200000.0
2007-04-09 07:06:00,119.33,119.33,119.32,119.32,282300000.0
2007-04-09 07:07:00,119.32,119.32,119.32,119.32,169600000.0
2007-04-09 07:08:00,119.32,119.32,119.315,119.32,529600000.0
2007-04-09 07:09:00,119.32,119.32,119.31,119.31,88800000.0
2007-04-09 07:10:00,119.31,119.31,119.31,119.31,62400000.0
2007-04-09 07:11:00,119.31,119.32,119.31,119.315,108100000.0
2007-04-09 07:12:00,119.32,119.33,119.315,119.33,125000000.0
2007-04-09 07:13:00,119.33,119.33,119.32,119.32,112000000.0
2007-04-09 07:14:00,119.32,119.32,119.32,119.32,47200000.0
2007-04-09 07:15:00,119.32,119.32,119.32,119.32,12000000.0
2007-04-09 07:17:00,119.32,119.32,119.32,119.32,139200000.0
2007-04-09 07:18:00,119.32,119.33,119.32,119.33,48000000.0
2007-04-09 07:19:00,119.33,119.33,119.33,119.33,48800000.0
2007-04-09 07:20:00,119.33,119.33,119.32,119.33,103200000.0
2007-04-09 07:21:00,119.32,119.33,119.32,119.33,339100003.0
2007-04-09 07:22:00,119.33,119.33,119.315,119.33,138999999.0
2007-04-09 07:24:00,119.33,119.33,119.33,119.33,28000000.0
2007-04-09 07:25:00,119.33,119.33,119.32,119.33,428400000.0
2007-04-09 07:26:00,119.33,119.33,119.325,119.325,116700001.0
2007-04-09 07:27:00,119.33,119.33,119.33,119.33,175200000.0
2007-04-09 07:28:00,119.33,119.33,119.31,119.32,439600000.0
2007-04-09 07:29:00,119.32,119.32,119.31,119.31,106600000.0
2007-04-09 07:30:00,119.305,119.325,119.305,119.32,1189399997.0
2007-04-09 07:31:00,119.315,119.33,119.315,119.325,403600000.0
2007-04-09 07:32:00,119.33,119.33,119.32,119.32,146400000.0
2007-04-09 07:33:00,119.32,119.32,119.32,119.32,179200000.0
2007-04-09 07:34:00,119.32,119.32,119.32,119.32,66000000.0
2007-04-09 07:35:00,119.32,119.32,119.305,119.305,146600000.0
2007-04-09 07:37:00,119.31,119.32,119.31,119.32,160699998.0
2007-04-09 07:38:00,119.32,119.33,119.32,119.32,138399999.0
2007-04-09 07:39:00,119.32,119.32,119.315,119.32,212000000.0
2007-04-09 07:40:00,119.32,119.32,119.31,119.315,164800000.0
2007-04-09 07:41:00,119.315,119.32,119.31,119.32,62400000.0
2007-04-09 07:42:00,119.31,119.32,119.31,119.32,16000000.0
2007-04-09 07:43:00,119.31,119.32,119.31,119.31,113600000.0
2007-04-09 07:44:00,119.31,119.32,119.295,119.3,587400005.0
2007-04-09 07:45:00,119.3,119.3,119.3,119.3,103200000.0
2007-04-09 07:46:00,119.3,119.31,119.3,119.31,186100002.0
2007-04-09 07:47:00,119.31,119.31,119.295,119.305,842600006.0
2007-04-09 07:48:00,119.31,119.31,119.3,119.31,120800000.0
2007-04-09 07:49:00,119.3,119.31,119.3,119.3,152800000.0
2007-04-09 07:50:00,119.31,119.31,119.31,119.31,109400000.0
2007-04-09 07:51:00,119.31,119.31,119.3,119.31,194900001.0
2007-04-09 07:52:00,119.31,119.31,119.31,119.31,114400000.0
2007-04-09 07:53:00,119.31,119.31,119.3,119.3,156000000.0
2007-04-09 07:54:00,119.3,119.3,119.275,119.3,398099999.0
2007-04-09 07:55:00,119.3,119.31,119.265,119.27,601599999.0
2007-04-09 07:56:00,119.27,119.27,119.25,119.26,1044300004.0
2007-04-09 07:57:00,119.255,119.27,119.255,119.27,411999999.0
2007-04-09 07:58:00,119.27,119.28,119.26,119.28,448099999.0
2007-04-09 07:59:00,119.28,119.29,119.275,119.275,242400002.0
2007-04-09 08:00:00,119.275,119.28,119.265,119.265,609300000.0
2007-04-09 08:01:00,119.265,119.27,119.265,119.27,300600003.0
2007-04-09 08:02:00,119.27,119.28,119.27,119.28,109100000.0
2007-04-09 08:03:00,119.28,119.28,119.255,119.27,596100003.0
2007-04-09 08:04:00,119.28,119.28,119.265,119.265,559099999.0
2007-04-09 08:05:00,119.27,119.28,119.27,119.28,109600000.0
2007-04-09 08:06:00,119.28,119.28,119.265,119.28,391700004.0
2007-04-09 08:07:00,119.28,119.28,119.275,119.28,247100001.0
2007-04-09 08:08:00,119.28,119.28,119.275,119.275,185500000.0
2007-04-09 08:09:00,119.275,119.29,119.265,119.28,703100001.0
2007-04-09 08:10:00,119.28,119.29,119.28,119.29,49600000.0
2007-04-09 08:11:00,119.295,119.33,119.295,119.31,414599999.0
2007-04-09 08:12:00,119.31,119.32,119.31,119.31,315900000.0
2007-04-09 08:13:00,119.31,119.32,119.31,119.31,86400000.0
2007-04-09 08:14:00,119.315,119.33,119.31,119.33,180000000.0
2007-04-09 08:15:00,119.335,119.36,119.335,119.34,260199998.0
2007-04-09 08:16:00,119.33,119.35,119.33,119.345,194299998.0
2007-04-09 08:17:00,119.35,119.35,119.33,119.33,327000002.0
2007-04-09 08:18:00,119.325,119.34,119.325,119.34,123900002.0
2007-04-09 08:19:00,119.335,119.335,119.33,119.33,75200000.0
2007-04-09 08:20:00,119.33,119.33,119.32,119.32,180000000.0
2007-04-09 08:21:00,119.32,119.325,119.315,119.32,770300012.0
2007-04-09 08:22:00,119.32,119.32,119.315,119.315,536100016.0
2007-04-09 08:23:00,119.32,119.32,119.32,119.32,116000000.0
2007-04-09 08:24:00,119.32,119.32,119.32,119.32,120000000.0
2007-04-09 08:25:00,119.32,119.33,119.32,119.33,302300000.0
2007-04-09 08:26:00,119.33,119.34,119.32,119.32,337299994.0
2007-04-09 08:27:00,119.32,119.33,119.32,119.33,94400000.0
2007-04-09 08:28:00,119.33,119.33,119.31,119.32,409499999.0
2007-04-09 08:29:00,119.32,119.32,119.31,119.31,159200000.0
2007-04-09 08:30:00,119.31,119.32,119.285,119.285,893400003.0
2007-04-09 08:31:00,119.285,119.3,119.285,119.285,652399996.0
2007-04-09 08:32:00,119.29,119.3,119.285,119.29,118900000.0
2007-04-09 08:33:00,119.29,119.29,119.27,119.28,151200000.0
2007-04-09 08:34:00,119.29,119.29,119.29,119.29,8800000.0
2007-04-09 08:35:00,119.285,119.29,119.28,119.29,79100000.0
2007-04-09 08:36:00,119.29,119.29,119.29,119.29,24000000.0
2007-04-09 08:37:00,119.29,119.29,119.28,119.28,59800000.0
2007-04-09 08:38:00,119.28,119.285,119.28,119.28,169300000.0
2007-04-09 08:39:00,119.28,119.28,119.28,119.28,35500000.0
2007-04-09 08:40:00,119.29,119.29,119.28,119.29,170000000.0
2007-04-09 08:41:00,119.29,119.29,119.28,119.28,122000000.0
2007-04-09 08:42:00,119.28,119.28,119.28,119.28,98000000.0
2007-04-09 08:43:00,119.28,119.28,119.28,119.28,35000000.0
2007-04-09 08:44:00,119.28,119.28,119.28,119.28,61000000.0
2007-04-09 08:45:00,119.28,119.28,119.28,119.28,70500000.0
2007-04-09 08:46:00,119.28,119.28,119.28,119.28,76000000.0
2007-04-09 08:47:00,119.28,119.28,119.28,119.28,73000000.0
2007-04-09 08:48:00,119.28,119.285,119.28,119.28,104700000.0
2007-04-09 08:49:00,119.285,119.285,119.28,119.28,59200000.0
2007-04-09 08:50:00,119.28,119.285,119.28,119.285,230899999.0
2007-04-09 08:51:00,119.285,119.315,119.285,119.315,298800002.0
2007-04-09 08:52:00,119.315,119.315,119.315,119.315,3100000.0
2007-04-09 08:53:00,119.315,119.32,119.315,119.315,44900000.0
2007-04-09 08:54:00,119.315,119.33,119.315,119.33,259099992.0
2007-04-09 08:56:00,119.33,119.33,119.315,119.315,172299996.0
2007-04-09 08:57:00,119.32,119.33,119.32,119.32,51200000.0
2007-04-09 08:58:00,119.32,119.33,119.315,119.32,329499994.0
2007-04-09 08:59:00,119.32,119.33,119.32,119.32,182400000.0
2007-04-09 09:00:00,119.32,119.33,119.315,119.315,165500000.0
2007-04-09 09:01:00,119.315,119.33,119.315,119.33,66700000.0
2007-04-09 09:02:00,119.33,119.33,119.32,119.325,75999999.0
2007-04-09 09:03:00,119.325,119.325,119.3,119.3,79300001.0
2007-04-09 09:04:00,119.3,119.31,119.3,119.3,96600000.0
2007-04-09 09:05:00,119.3,119.3,119.285,119.29,126699999.0
2007-04-09 09:06:00,119.285,119.31,119.285,119.31,120899997.0
2007-04-09 09:07:00,119.3,119.3,119.3,119.3,100100000.0
2007-04-09 09:08:00,119.3,119.3,119.265,119.265,403400007.0
2007-04-09 09:09:00,119.275,119.28,119.265,119.28,769500003.0
2007-04-09 09:10:00,119.29,119.3,119.29,119.3,76800000.0
2007-04-09 09:11:00,119.3,119.3,119.29,119.3,37300000.0
2007-04-09 09:12:00,119.3,119.31,119.295,119.3,916199986.0
2007-04-09 09:13:00,119.3,119.315,119.295,119.315,775699996.0
2007-04-09 09:14:00,119.31,119.31,119.285,119.29,361399993.0
2007-04-09 09:15:00,119.285,119.29,119.285,119.29,140199996.0
2007-04-09 09:16:00,119.29,119.29,119.285,119.29,61099999.0
2007-04-09 09:17:00,119.29,119.31,119.285,119.31,284599996.0
2007-04-09 09:18:00,119.31,119.32,119.31,119.32,34400000.0
2007-04-09 09:19:00,119.32,119.33,119.315,119.32,489000007.0
2007-04-09 09:20:00,119.32,119.32,119.305,119.31,75500000.0
2007-04-09 09:21:00,119.31,119.31,119.3,119.3,84900000.0
2007-04-09 09:22:00,119.3,119.3,119.29,119.3,61800000.0
2007-04-09 09:24:00,119.3,119.3,119.29,119.3,47799999.0
2007-04-09 09:25:00,119.3,119.3,119.29,119.3,19700000.0
2007-04-09 09:26:00,119.3,119.3,119.285,119.29,102199999.0
2007-04-09 09:27:00,119.3,119.3,119.3,119.3,30400000.0
2007-04-09 09:29:00,119.3,119.31,119.29,119.29,240799999.0
2007-04-09 09:30:00,119.285,119.3,119.285,119.29,413699996.0
2007-04-09 09:31:00,119.3,119.3,119.3,119.3,18900000.0
2007-04-09 09:33:00,119.3,119.3,119.295,119.3,39200000.0
2007-04-09 09:35:00,119.3,119.3,119.28,119.28,114000000.0
2007-04-09 09:36:00,119.28,119.285,119.28,119.285,25800000.0
2007-04-09 09:37:00,119.285,119.285,119.28,119.28,30400000.0
2007-04-09 09:38:00,119.28,119.28,119.28,119.28,20800000.0
2007-04-09 09:39:00,119.28,119.285,119.27,119.28,143600000.0
2007-04-09 09:40:00,119.29,119.29,119.275,119.28,405200003.0
2007-04-09 09:41:00,119.28,119.29,119.28,119.29,233000000.0
2007-04-09 09:42:00,119.285,119.29,119.275,119.28,541699997.0
2007-04-09 09:43:00,119.28,119.28,119.28,119.28,202500000.0
2007-04-09 09:44:00,119.28,119.28,119.28,119.28,97300000.0
2007-04-09 09:45:00,119.285,119.285,119.28,119.285,34900000.0
2007-04-09 09:46:00,119.28,119.285,119.28,119.28,139800002.0
2007-04-09 09:47:00,119.28,119.285,119.275,119.275,231200000.0
2007-04-09 09:48:00,119.275,119.28,119.275,119.28,119800000.0
2007-04-09 09:49:00,119.28,119.28,119.28,119.28,214700000.0
2007-04-09 09:50:00,119.28,119.28,119.28,119.28,81400000.0
2007-04-09 09:51:00,119.28,119.28,119.275,119.275,197400000.0
2007-04-09 09:52:00,119.265,119.28,119.255,119.28,458300005.0
2007-04-09 09:53:00,119.28,119.29,119.28,119.29,64000000.0
2007-04-09 09:54:00,119.29,119.29,119.27,119.27,248999999.0
2007-04-09 09:55:00,119.265,119.27,119.26,119.26,401800008.0
2007-04-09 09:56:00,119.265,119.27,119.26,119.26,255899999.0
2007-04-09 09:57:00,119.25,119.26,119.25,119.26,44000000.0
2007-04-09 09:59:00,119.26,119.27,119.26,119.26,44000000.0
2007-04-09 10:00:00,119.26,119.27,119.26,119.27,79100000.0
2007-04-09 10:01:00,119.26,119.275,119.26,119.275,99100000.0
2007-04-09 10:02:00,119.27,119.29,119.27,119.29,61400000.0
2007-04-09 10:03:00,119.285,119.29,119.285,119.285,111400000.0
2007-04-09 10:04:00,119.285,119.29,119.28,119.28,67100000.0
2007-04-09 10:05:00,119.29,119.29,119.27,119.275,288100004.0
2007-04-09 10:06:00,119.28,119.29,119.275,119.29,148199997.0
2007-04-09 10:07:00,119.3,119.3,119.29,119.3,257600000.0
2007-04-09 10:08:00,119.295,119.31,119.295,119.31,166899997.0
2007-04-09 10:10:00,119.31,119.31,119.3,119.3,160100000.0
2007-04-09 10:11:00,119.3,119.3,119.3,119.3,74400000.0
2007-04-09 10:12:00,119.3,119.31,119.295,119.31,316700003.0
2007-04-09 10:13:00,119.31,119.31,119.305,119.31,247200003.0
2007-04-09 10:14:00,119.31,119.31,119.31,119.31,82400000.0
2007-04-09 10:15:00,119.31,119.31,119.3,119.3,57700001.0
2007-04-09 10:16:00,119.3,119.3,119.3,119.3,44800000.0
2007-04-09 10:18:00,119.3,119.3,119.3,119.3,28000000.0
2007-04-09 10:19:00,119.3,119.3,119.3,119.3,58400000.0
2007-04-09 10:20:00,119.3,119.315,119.3,119.31,271199999.0
2007-04-09 10:21:00,119.3,119.31,119.3,119.3,721999990.0
2007-04-09 10:22:00,119.31,119.31,119.295,119.31,458099994.0
2007-04-09 10:23:00,119.31,119.31,119.3,119.3,151000000.0
2007-04-09 10:24:00,119.3,119.31,119.3,119.31,637900012.0
2007-04-09 10:25:00,119.31,119.32,119.31,119.31,501599999.0
2007-04-09 10:26:00,119.31,119.32,119.3,119.32,485300000.0
2007-04-09 10:27:00,119.31,119.32,119.305,119.31,341000003.0
2007-04-09 10:28:00,119.305,119.31,119.3,119.31,175999999.0
2007-04-09 10:29:00,119.31,119.31,119.3,119.3,93800000.0
2007-04-09 10:30:00,119.3,119.3,119.3,119.3,121100000.0
2007-04-09 10:31:00,119.3,119.3,119.3,119.3,43400000.0
2007-04-09 10:32:00,119.31,119.31,119.3,119.3,155299999.0
2007-04-09 10:33:00,119.3,119.3,119.3,119.3,25600000.0
2007-04-09 10:34:00,119.3,119.3,119.3,119.3,41600000.0
2007-04-09 10:35:00,119.3,119.3,119.29,119.3,538300000.0
2007-04-09 10:36:00,119.29,119.3,119.29,119.29,52500000.0
2007-04-09 10:37:00,119.29,119.29,119.29,119.29,32800000.0
2007-04-09 10:38:00,119.29,119.295,119.285,119.295,112000000.0
2007-04-09 10:39:00,119.29,119.3,119.285,119.29,240600001.0
2007-04-09 10:40:00,119.29,119.3,119.29,119.3,65800002.0
2007-04-09 10:41:00,119.3,119.3,119.295,119.3,88200000.0
2007-04-09 10:42:00,119.3,119.3,119.3,119.3,56800000.0
2007-04-09 10:43:00,119.3,119.3,119.285,119.285,512400001.0
2007-04-09 10:44:00,119.29,119.29,119.285,119.29,77100000.0
2007-04-09 10:45:00,119.29,119.3,119.285,119.285,233899993.0
2007-04-09 10:46:00,119.29,119.3,119.29,119.3,17600000.0
2007-04-09 10:47:00,119.29,119.29,119.29,119.29,28000000.0
2007-04-09 10:48:00,119.29,119.29,119.285,119.29,29100000.0
2007-04-09 10:49:00,119.29,119.29,119.27,119.28,131200000.0
2007-04-09 10:50:00,119.28,119.28,119.25,119.26,131999998.0
2007-04-09 10:51:00,119.26,119.26,119.245,119.26,257499997.0
2007-04-09 10:52:00,119.26,119.26,119.25,119.26,73600001.0
2007-04-09 10:53:00,119.26,119.26,119.25,119.25,109600000.0
2007-04-09 10:54:00,119.25,119.26,119.25,119.26,260600000.0
2007-04-09 10:55:00,119.26,119.26,119.25,119.25,208200000.0
2007-04-09 10:56:00,119.25,119.28,119.25,119.27,102399998.0
2007-04-09 10:57:00,119.27,119.27,119.27,119.27,37600000.0
2007-04-09 10:58:00,119.27,119.28,119.265,119.27,150299999.0
2007-04-09 10:59:00,119.27,119.28,119.27,119.28,50000000.0
2007-04-09 11:00:00,119.28,119.28,119.28,119.28,1600000.0
2007-04-09 11:01:00,119.28,119.28,119.28,119.28,4800000.0
2007-04-09 11:02:00,119.28,119.28,119.265,119.265,198299999.0
2007-04-09 11:03:00,119.27,119.27,119.27,119.27,10400000.0
2007-04-09 11:05:00,119.27,119.27,119.27,119.27,11200000.0
2007-04-09 11:06:00,119.27,119.27,119.265,119.265,166199999.0
2007-04-09 11:07:00,119.265,119.28,119.26,119.27,267600000.0
2007-04-09 11:08:00,119.27,119.27,119.27,119.27,15600000.0
2007-04-09 11:09:00,119.27,119.27,119.27,119.27,172900000.0
2007-04-09 11:10:00,119.27,119.3,119.27,119.29,211299999.0
2007-04-09 11:11:00,119.29,119.3,119.285,119.29,146400000.0
2007-04-09 11:12:00,119.29,119.3,119.29,119.29,266399999.0
2007-04-09 11:13:00,119.29,119.29,119.29,119.29,76000000.0
2007-04-09 11:14:00,119.29,119.29,119.28,119.28,207200000.0
2007-04-09 11:15:00,119.29,119.3,119.26,119.27,381800003.0
2007-04-09 11:16:00,119.27,119.27,119.265,119.265,159999998.0
2007-04-09 11:17:00,119.265,119.27,119.265,119.27,212899997.0
2007-04-09 11:18:00,119.27,119.27,119.265,119.265,112299999.0
2007-04-09 11:19:00,119.265,119.265,119.265,119.265,49400000.0
2007-04-09 11:20:00,119.265,119.27,119.26,119.26,234699997.0
2007-04-09 11:21:00,119.26,119.26,119.26,119.26,54400000.0
2007-04-09 11:22:00,119.255,119.255,119.25,119.25,396400000.0
2007-04-09 11:23:00,119.25,119.26,119.25,119.26,130700003.0
2007-04-09 11:24:00,119.25,119.26,119.25,119.25,159199999.0
2007-04-09 11:25:00,119.25,119.25,119.245,119.25,589500004.0
2007-04-09 11:26:00,119.245,119.25,119.245,119.25,272500002.0
2007-04-09 11:27:00,119.26,119.26,119.25,119.25,119200000.0
2007-04-09 11:28:00,119.26,119.26,119.25,119.26,207499999.0
2007-04-09 11:29:00,119.26,119.26,119.26,119.26,8800000.0
2007-04-09 11:30:00,119.26,119.26,119.26,119.26,9300000.0
2007-04-09 11:31:00,119.26,119.26,119.245,119.25,266099996.0
2007-04-09 11:32:00,119.25,119.26,119.245,119.26,366400008.0
2007-04-09 11:33:00,119.26,119.26,119.25,119.25,46400001.0
2007-04-09 11:34:00,119.25,119.26,119.25,119.26,242400000.0
2007-04-09 11:35:00,119.25,119.26,119.245,119.26,571600003.0
2007-04-09 11:36:00,119.255,119.26,119.255,119.26,225400002.0
2007-04-09 11:37:00,119.26,119.27,119.255,119.255,688700005.0
2007-04-09 11:38:00,119.26,119.26,119.255,119.26,132400002.0
2007-04-09 11:39:00,119.255,119.26,119.25,119.25,166300000.0
2007-04-09 11:40:00,119.25,119.25,119.25,119.25,87200000.0
2007-04-09 11:41:00,119.25,119.26,119.25,119.25,185599999.0
2007-04-09 11:42:00,119.25,119.26,119.25,119.26,128000000.0
2007-04-09 11:43:00,119.26,119.26,119.25,119.25,46400000.0
2007-04-09 11:44:00,119.25,119.26,119.25,119.26,68600000.0
2007-04-09 11:45:00,119.26,119.26,119.245,119.255,245200001.0
2007-04-09 11:46:00,119.27,119.27,119.25,119.25,149400000.0
2007-04-09 11:47:00,119.25,119.25,119.25,119.25,222300000.0
2007-04-09 11:48:00,119.25,119.25,119.25,119.25,96700000.0
2007-04-09 11:49:00,119.235,119.24,119.23,119.23,113500000.0
2007-04-09 11:50:00,119.23,119.24,119.23,119.23,193900000.0
2007-04-09 11:51:00,119.23,119.23,119.215,119.215,470899994.0
2007-04-09 11:52:00,119.21,119.23,119.205,119.23,915700000.0
2007-04-09 11:53:00,119.23,119.25,119.215,119.25,251500002.0
2007-04-09 11:54:00,119.26,119.26,119.22,119.23,407200001.0
2007-04-09 11:55:00,119.24,119.24,119.22,119.24,380000001.0
2007-04-09 11:56:00,119.24,119.24,119.235,119.235,297799998.0
2007-04-09 11:57:00,119.235,119.24,119.235,119.24,402199999.0
2007-04-09 11:58:00,119.24,119.24,119.24,119.24,124000000.0
2007-04-09 11:59:00,119.24,119.25,119.24,119.25,23200000.0
2007-04-09 12:00:00,119.25,119.255,119.25,119.255,124200000.0
2007-04-09 12:01:00,119.255,119.255,119.25,119.25,77700000.0
2007-04-09 12:02:00,119.25,119.25,119.245,119.245,418500005.0
2007-04-09 12:03:00,119.25,119.25,119.23,119.24,59000000.0
2007-04-09 12:04:00,119.23,119.23,119.215,119.215,615999995.0
2007-04-09 12:05:00,119.22,119.23,119.215,119.22,479600004.0
2007-04-09 12:06:00,119.215,119.23,119.215,119.23,149099998.0
2007-04-09 12:07:00,119.23,119.24,119.23,119.23,483099997.0
2007-04-09 12:08:00,119.23,119.24,119.225,119.24,408700002.0
2007-04-09 12:09:00,119.235,119.24,119.235,119.24,301500003.0
2007-04-09 12:10:00,119.24,119.25,119.235,119.245,887800005.0
2007-04-09 12:11:00,119.245,119.25,119.245,119.25,419300003.0
2007-04-09 12:12:00,119.25,119.27,119.25,119.27,101599999.0
2007-04-09 12:13:00,119.27,119.27,119.265,119.265,167100000.0
2007-04-09 12:14:00,119.265,119.27,119.265,119.27,128400003.0
2007-04-09 12:15:00,119.265,119.27,119.26,119.27,158299998.0
2007-04-09 12:16:00,119.27,119.27,119.255,119.26,339199996.0
2007-04-09 12:17:00,119.27,119.27,119.255,119.255,279399999.0
2007-04-09 12:18:00,119.26,119.27,119.255,119.27,130399999.0
2007-04-09 12:19:00,119.28,119.32,119.275,119.31,1232300000.0
2007-04-09 12:20:00,119.32,119.32,119.32,119.32,25600000.0
2007-04-09 12:21:00,119.31,119.33,119.31,119.32,217100000.0
2007-04-09 12:22:00,119.33,119.33,119.32,119.325,78200001.0
2007-04-09 12:23:00,119.315,119.33,119.315,119.33,88600000.0
2007-04-09 12:24:00,119.325,119.325,119.3,119.3,434399999.0
2007-04-09 12:25:00,119.295,119.3,119.27,119.275,641199993.0
2007-04-09 12:26:00,119.275,119.28,119.26,119.26,181200001.0
2007-04-09 12:27:00,119.26,119.28,119.26,119.28,78200000.0
2007-04-09 12:28:00,119.28,119.28,119.275,119.275,67200000.0
2007-04-09 12:30:00,119.26,119.27,119.26,119.27,191200000.0
2007-04-09 12:31:00,119.27,119.27,119.27,119.27,34400000.0
2007-04-09 12:32:00,119.27,119.27,119.27,119.27,41600000.0
2007-04-09 12:33:00,119.27,119.27,119.26,119.27,83699998.0
2007-04-09 12:34:00,119.27,119.27,119.27,119.27,500000.0
2007-04-09 12:35:00,119.26,119.27,119.25,119.26,438400000.0
2007-04-09 12:36:00,119.27,119.27,119.255,119.27,258400001.0
2007-04-09 12:37:00,119.27,119.27,119.27,119.27,39200000.0
2007-04-09 12:39:00,119.27,119.28,119.27,119.28,113600000.0
2007-04-09 12:40:00,119.28,119.28,119.28,119.28,4500000.0
2007-04-09 12:41:00,119.27,119.27,119.27,119.27,95400000.0
2007-04-09 12:42:00,119.27,119.27,119.265,119.27,126299999.0
2007-04-09 12:43:00,119.27,119.28,119.27,119.28,56800000.0
2007-04-09 12:44:00,119.29,119.31,119.28,119.31,289599999.0
2007-04-09 12:45:00,119.31,119.31,119.3,119.3,93700000.0
2007-04-09 12:46:00,119.3,119.31,119.3,119.3,110400000.0
2007-04-09 12:47:00,119.3,119.3,119.295,119.295,37600000.0
2007-04-09 12:48:00,119.3,119.3,119.3,119.3,61600000.0
2007-04-09 12:49:00,119.3,119.3,119.295,119.3,50500000.0
2007-04-09 12:50:00,119.3,119.3,119.3,119.3,2400000.0
2007-04-09 12:52:00,119.3,119.3,119.3,119.3,3200000.0
2007-04-09 12:53:00,119.3,119.3,119.285,119.285,27200000.0
2007-04-09 12:54:00,119.29,119.29,119.275,119.285,288599997.0
2007-04-09 12:55:00,119.3,119.3,119.29,119.29,40000000.0
2007-04-09 12:56:00,119.3,119.3,119.29,119.3,163000006.0
2007-04-09 12:57:00,119.3,119.3,119.3,119.3,126400000.0
2007-04-09 12:58:00,119.3,119.3,119.28,119.29,144800000.0
2007-04-09 12:59:00,119.29,119.29,119.29,119.29,45599999.0
2007-04-09 13:00:00,119.29,119.3,119.29,119.29,55200000.0
2007-04-09 13:01:00,119.29,119.29,119.285,119.29,101699999.0
2007-04-09 13:02:00,119.29,119.3,119.285,119.285,177400001.0
2007-04-09 13:03:00,119.29,119.31,119.29,119.3,173099998.0
2007-04-09 13:04:00,119.3,119.3,119.265,119.28,763600009.0
2007-04-09 13:05:00,119.28,119.28,119.27,119.27,335200000.0
2007-04-09 13:06:00,119.275,119.3,119.275,119.3,135200001.0
2007-04-09 13:07:00,119.3,119.3,119.27,119.27,352099998.0
2007-04-09 13:08:00,119.27,119.27,119.27,119.27,260000000.0
2007-04-09 13:09:00,119.27,119.29,119.27,119.28,86399999.0
2007-04-09 13:10:00,119.28,119.29,119.26,119.265,187200005.0
2007-04-09 13:11:00,119.28,119.28,119.275,119.28,104999999.0
2007-04-09 13:12:00,119.28,119.29,119.28,119.29,24000000.0
2007-04-09 13:13:00,119.29,119.29,119.27,119.28,57499998.0
2007-04-09 13:14:00,119.28,119.29,119.28,119.29,32000000.0
2007-04-09 13:16:00,119.29,119.29,119.28,119.28,146400000.0
2007-04-09 13:17:00,119.28,119.31,119.28,119.3,381099999.0
2007-04-09 13:18:00,119.3,119.31,119.3,119.31,101000000.0
2007-04-09 13:19:00,119.31,119.31,119.31,119.31,1600000.0
2007-04-09 13:20:00,119.31,119.31,119.3,119.3,31200000.0
2007-04-09 13:21:00,119.31,119.31,119.3,119.31,38399999.0
2007-04-09 13:22:00,119.31,119.31,119.3,119.31,68000000.0
2007-04-09 13:23:00,119.31,119.31,119.31,119.31,1600000.0
2007-04-09 13:24:00,119.31,119.31,119.31,119.31,1600000.0
2007-04-09 13:25:00,119.31,119.31,119.31,119.31,3200000.0
2007-04-09 13:27:00,119.31,119.31,119.31,119.31,800000.0
2007-04-09 13:28:00,119.31,119.31,119.3,119.31,26400000.0
2007-04-09 13:29:00,119.31,119.31,119.275,119.29,522500000.0
2007-04-09 13:30:00,119.29,119.3,119.285,119.3,150999998.0
2007-04-09 13:31:00,119.3,119.3,119.3,119.3,82400000.0
2007-04-09 13:32:00,119.3,119.3,119.295,119.295,307400004.0
2007-04-09 13:33:00,119.295,119.31,119.295,119.31,245100001.0
2007-04-09 13:34:00,119.3,119.31,119.285,119.285,391300006.0
2007-04-09 13:35:00,119.29,119.29,119.24,119.25,162400000.0
2007-04-09 13:36:00,119.25,119.26,119.24,119.24,22400000.0
2007-04-09 13:37:00,119.24,119.24,119.24,119.24,2400000.0
2007-04-09 13:38:00,119.24,119.26,119.235,119.24,182340000.0
2007-04-09 13:39:00,119.24,119.24,119.215,119.23,210600000.0
2007-04-09 13:40:00,119.235,119.25,119.235,119.245,201500002.0
2007-04-09 13:41:00,119.245,119.27,119.245,119.27,260500005.0
2007-04-09 13:42:00,119.27,119.27,119.26,119.26,288600000.0
2007-04-09 13:43:00,119.26,119.26,119.245,119.25,835700003.0
2007-04-09 13:44:00,119.25,119.27,119.25,119.26,308000000.0
2007-04-09 13:45:00,119.26,119.31,119.255,119.3,675600005.0
2007-04-09 13:46:00,119.3,119.34,119.3,119.31,440599998.0
2007-04-09 13:47:00,119.31,119.33,119.31,119.32,562699989.0
2007-04-09 13:48:00,119.32,119.32,119.31,119.31,24000000.0
2007-04-09 13:49:00,119.31,119.32,119.31,119.32,1600000.0
2007-04-09 13:50:00,119.31,119.31,119.31,119.31,16800000.0
2007-04-09 13:51:00,119.31,119.31,119.3,119.3,49900000.0
2007-04-09 13:52:00,119.3,119.3,119.3,119.3,34400000.0
2007-04-09 13:53:00,119.3,119.3,119.3,119.3,37600000.0
2007-04-09 13:54:00,119.3,119.31,119.3,119.31,26300000.0
2007-04-09 13:56:00,119.31,119.31,119.3,119.3,45600000.0
2007-04-09 13:57:00,119.3,119.3,119.29,119.29,85600000.0
2007-04-09 13:58:00,119.29,119.3,119.29,119.29,124800000.0
2007-04-09 13:59:00,119.29,119.3,119.285,119.285,187600003.0
2007-04-09 14:00:00,119.29,119.3,119.285,119.3,536800012.0
2007-04-09 14:01:00,119.295,119.32,119.295,119.315,600799996.0
2007-04-09 14:02:00,119.32,119.32,119.315,119.315,180400000.0
2007-04-09 14:03:00,119.32,119.32,119.315,119.315,80800000.0
2007-04-09 14:04:00,119.315,119.32,119.315,119.32,28000000.0
2007-04-09 14:05:00,119.315,119.32,119.315,119.32,127200000.0
2007-04-09 14:06:00,119.32,119.32,119.27,119.275,396000002.0
2007-04-09 14:07:00,119.275,119.28,119.265,119.27,354100004.0
2007-04-09 14:08:00,119.27,119.29,119.27,119.29,241899996.0
2007-04-09 14:09:00,119.29,119.315,119.285,119.31,308200004.0
2007-04-09 14:10:00,119.31,119.31,119.29,119.305,333700002.0
2007-04-09 14:11:00,119.31,119.31,119.31,119.31,36000000.0
2007-04-09 14:12:00,119.31,119.31,119.3,119.31,178899999.0
2007-04-09 14:13:00,119.31,119.32,119.27,119.28,317199999.0
2007-04-09 14:14:00,119.275,119.28,119.275,119.28,21600000.0
2007-04-09 14:15:00,119.28,119.29,119.28,119.28,115400000.0
2007-04-09 14:16:00,119.28,119.28,119.275,119.275,89700001.0
2007-04-09 14:17:00,119.28,119.28,119.27,119.28,159800001.0
2007-04-09 14:18:00,119.28,119.29,119.28,119.28,72700000.0
2007-04-09 14:19:00,119.28,119.28,119.255,119.26,528999997.0
2007-04-09 14:20:00,119.26,119.27,119.255,119.255,1193799993.0
2007-04-09 14:21:00,119.255,119.26,119.255,119.26,1517599990.0
2007-04-09 14:22:00,119.26,119.275,119.255,119.265,762300009.0
2007-04-09 14:23:00,119.27,119.285,119.265,119.285,291199999.0
2007-04-09 14:24:00,119.29,119.3,119.285,119.295,98400000.0
2007-04-09 14:25:00,119.295,119.295,119.295,119.295,3000000.0
2007-04-09 14:26:00,119.295,119.3,119.295,119.295,5800000.0
2007-04-09 14:27:00,119.3,119.3,119.295,119.3,32600000.0
2007-04-09 14:28:00,119.3,119.31,119.295,119.31,695200007.0
2007-04-09 14:29:00,119.31,119.31,119.295,119.295,815300002.0
2007-04-09 14:30:00,119.3,119.31,119.3,119.3,814200009.0
2007-04-09 14:31:00,119.31,119.32,119.31,119.32,519699991.0
2007-04-09 14:32:00,119.31,119.31,119.305,119.31,519699991.0
2007-04-09 14:33:00,119.31,119.31,119.3,119.3,450200003.0
2007-04-09 14:34:00,119.3,119.3,119.3,119.3,130499999.0
2007-04-09 14:35:00,119.3,119.3,119.3,119.3,101700000.0
2007-04-09 14:36:00,119.3,119.3,119.295,119.3,439200004.0
2007-04-09 14:37:00,119.295,119.3,119.29,119.3,551500000.0
2007-04-09 14:38:00,119.3,119.3,119.295,119.3,337300002.0
2007-04-09 14:39:00,119.295,119.3,119.295,119.295,669199992.0
2007-04-09 14:40:00,119.3,119.3,119.275,119.28,875200009.0
2007-04-09 14:41:00,119.28,119.28,119.28,119.28,140300000.0
2007-04-09 14:42:00,119.28,119.28,119.275,119.28,405700003.0
2007-04-09 14:43:00,119.28,119.3,119.28,119.3,183200000.0
2007-04-09 14:44:00,119.3,119.31,119.295,119.3,409199996.0
2007-04-09 14:45:00,119.3,119.31,119.3,119.305,425899992.0
2007-04-09 14:46:00,119.305,119.305,119.28,119.28,332500000.0
2007-04-09 14:47:00,119.28,119.3,119.275,119.285,1308799990.0
2007-04-09 14:48:00,119.285,119.285,119.255,119.255,1092199995.0
2007-04-09 14:49:00,119.26,119.27,119.255,119.255,516499994.0
2007-04-09 14:50:00,119.26,119.26,119.26,119.26,180200000.0
2007-04-09 14:51:00,119.26,119.265,119.26,119.26,374700000.0
2007-04-09 14:52:00,119.26,119.26,119.26,119.26,282899998.0
2007-04-09 14:53:00,119.26,119.26,119.255,119.26,846700001.0
2007-04-09 14:54:00,119.26,119.26,119.23,119.235,1425999997.0
2007-04-09 14:55:00,119.235,119.235,119.2,119.2,797399999.0
2007-04-09 14:56:00,119.21,119.22,119.2,119.21,495999998.0
2007-04-09 14:57:00,119.21,119.23,119.21,119.23,179400000.0
2007-04-09 14:58:00,119.24,119.25,119.23,119.23,313200003.0
2007-04-09 14:59:00,119.23,119.23,119.21,119.22,470900000.0
2007-04-09 15:00:00,119.22,119.22,119.22,119.22,17000000.0
2007-04-09 15:01:00,119.22,119.22,119.22,119.22,117000000.0
2007-04-09 15:02:00,119.22,119.22,119.22,119.22,25000000.0
2007-04-09 15:03:00,119.22,119.22,119.21,119.22,205000000.0
2007-04-09 15:04:00,119.22,119.22,119.22,119.22,2500000.0
2007-04-09 15:05:00,119.21,119.21,119.175,119.2,794099999.0
2007-04-09 15:06:00,119.2,119.22,119.2,119.2,377400000.0
2007-04-09 15:07:00,119.2,119.21,119.195,119.2,381500000.0
2007-04-09 15:08:00,119.195,119.21,119.195,119.2,176699999.0
2007-04-09 15:09:00,119.215,119.22,119.195,119.195,439220001.0
2007-04-09 15:10:00,119.195,119.21,119.195,119.2,404100000.0
2007-04-09 15:11:00,119.2,119.2,119.2,119.2,160900003.0
2007-04-09 15:12:00,119.2,119.21,119.195,119.205,378400003.0
2007-04-09 15:13:00,119.205,119.22,119.205,119.21,216000002.0
2007-04-09 15:14:00,119.21,119.22,119.21,119.21,252000000.0
2007-04-09 15:15:00,119.21,119.22,119.21,119.21,396000001.0
2007-04-09 15:16:00,119.205,119.22,119.2,119.22,365900000.0
2007-04-09 15:17:00,119.22,119.22,119.22,119.22,165800000.0
2007-04-09 15:18:00,119.22,119.22,119.215,119.215,229199998.0
2007-04-09 15:19:00,119.22,119.22,119.21,119.215,168800000.0
2007-04-09 15:20:00,119.21,119.22,119.21,119.22,116800000.0
2007-04-09 15:21:00,119.22,119.22,119.215,119.215,95200000.0
2007-04-09 15:22:00,119.22,119.22,119.22,119.22,72000000.0
2007-04-09 15:23:00,119.22,119.22,119.22,119.22,191400000.0
2007-04-09 15:24:00,119.22,119.225,119.21,119.21,899899999.0
2007-04-09 15:25:00,119.21,119.22,119.21,119.22,425100000.0
2007-04-09 15:26:00,119.22,119.22,119.21,119.22,546400000.0
2007-04-09 15:27:00,119.22,119.24,119.22,119.24,266000000.0
2007-04-09 15:28:00,119.24,119.28,119.24,119.275,789800005.0
2007-04-09 15:29:00,119.28,119.28,119.26,119.27,840400009.0
2007-04-09 15:30:00,119.27,119.28,119.26,119.26,371199998.0
2007-04-09 15:31:00,119.26,119.26,119.26,119.26,283000000.0
2007-04-09 15:32:00,119.26,119.26,119.25,119.26,489199996.0
2007-04-09 15:33:00,119.26,119.28,119.26,119.265,980699998.0
2007-04-09 15:34:00,119.27,119.28,119.265,119.28,533500007.0
2007-04-09 15:35:00,119.28,119.285,119.27,119.27,447799996.0
2007-04-09 15:36:00,119.27,119.28,119.27,119.27,243400000.0
2007-04-09 15:37:00,119.27,119.27,119.265,119.27,501800001.0
2007-04-09 15:38:00,119.27,119.275,119.26,119.26,700400002.0
2007-04-09 15:39:00,119.26,119.27,119.255,119.26,912199988.0
2007-04-09 15:40:00,119.26,119.265,119.26,119.26,415100000.0
2007-04-09 15:41:00,119.26,119.26,119.26,119.26,672399999.0
2007-04-09 15:42:00,119.27,119.27,119.26,119.26,487900003.0
2007-04-09 15:43:00,119.26,119.26,119.25,119.25,607200003.0
2007-04-09 15:44:00,119.25,119.26,119.245,119.245,1050700005.0
2007-04-09 15:45:00,119.245,119.25,119.235,119.24,833300000.0
2007-04-09 15:46:00,119.24,119.25,119.235,119.24,623199992.0
2007-04-09 15:47:00,119.24,119.25,119.235,119.24,595999995.0
2007-04-09 15:48:00,119.235,119.25,119.23,119.23,501599998.0
2007-04-09 15:49:00,119.23,119.23,119.23,119.23,27200000.0
2007-04-09 15:50:00,119.23,119.26,119.23,119.26,727899994.0
2007-04-09 15:51:00,119.26,119.26,119.25,119.25,148900000.0
2007-04-09 15:52:00,119.25,119.28,119.25,119.28,670400001.0
2007-04-09 15:53:00,119.28,119.28,119.255,119.28,270300000.0
2007-04-09 15:54:00,119.28,119.285,119.275,119.285,362099998.0
2007-04-09 15:55:00,119.3,119.3,119.28,119.29,241400000.0
2007-04-09 15:56:00,119.29,119.3,119.27,119.3,460700000.0
2007-04-09 15:57:00,119.3,119.3,119.28,119.29,752499999.0
2007-04-09 15:58:00,119.29,119.32,119.29,119.31,594500001.0
2007-04-09 15:59:00,119.31,119.35,119.31,119.35,1036599995.0
2007-04-09 16:00:00,119.35,119.36,119.35,119.35,334600002.0
2007-04-09 16:01:00,119.35,119.35,119.33,119.34,578800001.0
2007-04-09 16:02:00,119.34,119.34,119.325,119.325,377499997.0
2007-04-09 16:03:00,119.34,119.34,119.32,119.33,611500002.0
2007-04-09 16:04:00,119.33,119.34,119.33,119.33,375400000.0
2007-04-09 16:05:00,119.33,119.33,119.295,119.31,638999996.0
2007-04-09 16:06:00,119.3,119.3,119.3,119.3,44800000.0
2007-04-09 16:07:00,119.3,119.3,119.275,119.275,239800001.0
2007-04-09 16:08:00,119.275,119.29,119.27,119.29,458599995.0
2007-04-09 16:09:00,119.29,119.3,119.28,119.3,143200000.0
2007-04-09 16:10:00,119.3,119.32,119.3,119.3,632000009.0
2007-04-09 16:11:00,119.3,119.32,119.3,119.31,420800002.0
2007-04-09 16:12:00,119.31,119.31,119.29,119.29,161700000.0
2007-04-09 16:13:00,119.285,119.29,119.275,119.285,122399999.0
2007-04-09 16:14:00,119.29,119.29,119.28,119.28,104000000.0
2007-04-09 16:15:00,119.28,119.28,119.27,119.27,410499999.0
2007-04-09 16:16:00,119.28,119.28,119.26,119.27,466000006.0
2007-04-09 16:17:00,119.27,119.27,119.27,119.27,51300000.0
2007-04-09 16:18:00,119.27,119.33,119.27,119.33,748100000.0
2007-04-09 16:19:00,119.33,119.35,119.325,119.35,355900002.0
2007-04-09 16:20:00,119.35,119.35,119.31,119.32,413799998.0
2007-04-09 16:21:00,119.32,119.32,119.31,119.32,181600000.0
2007-04-09 16:22:00,119.315,119.33,119.31,119.32,196799996.0
2007-04-09 16:23:00,119.315,119.315,119.28,119.29,966899992.0
2007-04-09 16:24:00,119.29,119.3,119.29,119.3,506299998.0
2007-04-09 16:25:00,119.3,119.3,119.285,119.285,514100004.0
2007-04-09 16:26:00,119.3,119.3,119.27,119.28,430700001.0
2007-04-09 16:27:00,119.28,119.285,119.28,119.28,199999999.0
2007-04-09 16:28:00,119.28,119.28,119.28,119.28,77600000.0
2007-04-09 16:29:00,119.28,119.29,119.28,119.28,312000000.0
2007-04-09 16:30:00,119.28,119.28,119.28,119.28,45600000.0
2007-04-09 16:31:00,119.28,119.29,119.28,119.29,67200000.0
2007-04-09 16:32:00,119.29,119.3,119.29,119.29,500499998.0
2007-04-09 16:33:00,119.29,119.3,119.29,119.3,241199998.0
2007-04-09 16:34:00,119.3,119.31,119.295,119.31,179299995.0
2007-04-09 16:35:00,119.3,119.315,119.3,119.305,241800000.0
2007-04-09 16:36:00,119.31,119.31,119.31,119.31,14400000.0
2007-04-09 16:37:00,119.31,119.31,119.3,119.31,143899999.0
2007-04-09 16:38:00,119.31,119.32,119.29,119.29,664400001.0
2007-04-09 16:39:00,119.29,119.29,119.285,119.285,188900005.0
2007-04-09 16:40:00,119.29,119.29,119.265,119.28,463700000.0
2007-04-09 16:41:00,119.28,119.28,119.27,119.28,402900001.0
2007-04-09 16:42:00,119.28,119.28,119.275,119.275,265599997.0
2007-04-09 16:43:00,119.285,119.29,119.275,119.29,291799995.0
2007-04-09 16:44:00,119.29,119.29,119.285,119.285,183799997.0
2007-04-09 16:45:00,119.285,119.29,119.265,119.275,701299993.0
2007-04-09 16:46:00,119.285,119.29,119.27,119.275,465400004.0
2007-04-09 16:47:00,119.28,119.29,119.28,119.29,146100002.0
2007-04-09 16:48:00,119.29,119.29,119.275,119.29,687900002.0
2007-04-09 16:49:00,119.29,119.29,119.29,119.29,26400000.0
2007-04-09 16:50:00,119.29,119.29,119.28,119.28,125200002.0
2007-04-09 16:51:00,119.28,119.28,119.28,119.28,154400006.0
2007-04-09 16:52:00,119.28,119.28,119.28,119.28,238400006.0
2007-04-09 16:53:00,119.275,119.29,119.275,119.285,237500001.0
2007-04-09 16:54:00,119.285,119.29,119.28,119.28,172400001.0
2007-04-09 16:55:00,119.28,119.28,119.265,119.27,956899996.0
2007-04-09 16:56:00,119.27,119.28,119.27,119.28,479100011.0
2007-04-09 16:57:00,119.28,119.28,119.26,119.26,895999999.0
2007-04-09 16:58:00,119.26,119.27,119.255,119.255,320599998.0
2007-04-09 16:59:00,119.26,119.26,119.25,119.26,364199999.0
2007-04-09 17:00:00,119.26,119.28,119.26,119.26,809299994.0
2007-04-09 17:01:00,119.26,119.27,119.26,119.26,544800000.0
2007-04-09 17:02:00,119.26,119.27,119.255,119.26,391000002.0
2007-04-09 17:03:00,119.26,119.27,119.26,119.26,343199996.0
2007-04-09 17:04:00,119.26,119.27,119.26,119.26,289199997.0
2007-04-09 17:05:00,119.26,119.27,119.26,119.27,288400000.0
2007-04-09 17:06:00,119.27,119.27,119.27,119.27,360799996.0
2007-04-09 17:07:00,119.27,119.27,119.255,119.255,385799999.0
2007-04-09 17:08:00,119.26,119.27,119.26,119.27,298800000.0
2007-04-09 17:09:00,119.27,119.27,119.26,119.27,214400000.0
2007-04-09 17:10:00,119.27,119.27,119.26,119.27,192400000.0
2007-04-09 17:11:00,119.27,119.27,119.26,119.26,146400000.0
2007-04-09 17:12:00,119.26,119.27,119.26,119.27,345600000.0
2007-04-09 17:13:00,119.27,119.27,119.26,119.26,209300000.0
2007-04-09 17:14:00,119.26,119.28,119.26,119.27,246399998.0
2007-04-09 17:15:00,119.27,119.27,119.265,119.265,402299995.0
2007-04-09 17:16:00,119.28,119.29,119.275,119.275,369899995.0
2007-04-09 17:17:00,119.28,119.28,119.28,119.28,16100000.0
2007-04-09 17:18:00,119.28,119.3,119.28,119.29,152000000.0
2007-04-09 17:19:00,119.29,119.31,119.285,119.3,222000000.0
2007-04-09 17:20:00,119.3,119.3,119.28,119.28,229600000.0
2007-04-09 17:21:00,119.28,119.29,119.28,119.285,202099999.0
2007-04-09 17:22:00,119.28,119.29,119.275,119.275,165700001.0
2007-04-09 17:23:00,119.28,119.28,119.275,119.275,32800000.0
2007-04-09 17:24:00,119.28,119.28,119.28,119.28,49600000.0
2007-04-09 17:25:00,119.275,119.28,119.275,119.28,75099999.0
2007-04-09 17:26:00,119.28,119.28,119.27,119.27,61700000.0
2007-04-09 17:27:00,119.27,119.28,119.26,119.28,356299994.0
2007-04-09 17:28:00,119.28,119.28,119.275,119.28,36800000.0
2007-04-09 17:29:00,119.28,119.28,119.28,119.28,6000000.0
2007-04-09 17:30:00,119.28,119.28,119.28,119.28,6000000.0
2007-04-09 17:31:00,119.275,119.28,119.26,119.26,312500002.0
2007-04-09 17:32:00,119.26,119.27,119.26,119.265,114000000.0
2007-04-09 17:33:00,119.27,119.27,119.27,119.27,28800000.0
2007-04-09 17:34:00,119.27,119.29,119.27,119.28,155799999.0
2007-04-09 17:35:00,119.28,119.29,119.28,119.29,21600000.0
2007-04-09 17:36:00,119.29,119.3,119.285,119.285,383400004.0
2007-04-09 17:37:00,119.29,119.29,119.29,119.29,10400000.0
2007-04-09 17:38:00,119.29,119.29,119.28,119.29,88600000.0
2007-04-09 17:39:00,119.29,119.3,119.29,119.29,135200000.0
2007-04-09 17:40:00,119.29,119.29,119.28,119.28,138100000.0
2007-04-09 17:41:00,119.28,119.28,119.275,119.275,401599995.0
2007-04-09 17:42:00,119.28,119.28,119.275,119.28,132600000.0
2007-04-09 17:43:00,119.28,119.29,119.275,119.29,481299989.0
2007-04-09 17:44:00,119.28,119.28,119.275,119.28,225300001.0
2007-04-09 17:45:00,119.28,119.28,119.265,119.27,523799998.0
2007-04-09 17:46:00,119.27,119.28,119.265,119.265,87300000.0
2007-04-09 17:47:00,119.27,119.28,119.265,119.27,158299998.0
2007-04-09 17:48:00,119.27,119.28,119.27,119.27,95600000.0
2007-04-09 17:49:00,119.27,119.29,119.265,119.29,178500000.0
2007-04-09 17:50:00,119.29,119.29,119.28,119.28,104500000.0
2007-04-09 17:51:00,119.285,119.29,119.28,119.285,193900000.0
2007-04-09 17:52:00,119.28,119.29,119.275,119.285,193900000.0
2007-04-09 17:53:00,119.28,119.29,119.275,119.29,297199996.0
2007-04-09 17:54:00,119.29,119.29,119.275,119.275,179799999.0
2007-04-09 17:55:00,119.28,119.29,119.275,119.28,397000000.0
2007-04-09 17:56:00,119.28,119.28,119.28,119.28,53200000.0
2007-04-09 17:57:00,119.28,119.29,119.28,119.28,214800001.0
2007-04-09 17:58:00,119.28,119.29,119.28,119.28,277099992.0
2007-04-09 17:59:00,119.28,119.28,119.275,119.28,273200003.0
2007-04-09 18:00:00,119.28,119.3,119.28,119.3,299000000.0
2007-04-09 18:01:00,119.3,119.3,119.29,119.29,135300000.0
2007-04-09 18:02:00,119.29,119.29,119.29,119.29,202400003.0
2007-04-09 18:03:00,119.29,119.29,119.29,119.29,25300000.0
2007-04-09 18:04:00,119.29,119.29,119.285,119.285,82100000.0
2007-04-09 18:05:00,119.29,119.29,119.29,119.29,12400000.0
2007-04-09 18:06:00,119.29,119.3,119.29,119.29,107600000.0
2007-04-09 18:07:00,119.29,119.29,119.29,119.29,27200000.0
2007-04-09 18:08:00,119.29,119.3,119.285,119.285,152800000.0
2007-04-09 18:09:00,119.29,119.29,119.28,119.28,51200000.0
2007-04-09 18:10:00,119.28,119.28,119.275,119.28,158299999.0
2007-04-09 18:11:00,119.28,119.28,119.275,119.28,93300000.0
2007-04-09 18:12:00,119.28,119.28,119.275,119.275,79200000.0
2007-04-09 18:13:00,119.28,119.28,119.275,119.28,56700000.0
2007-04-09 18:14:00,119.275,119.28,119.255,119.26,129200000.0
2007-04-09 18:15:00,119.255,119.27,119.255,119.27,84500000.0
2007-04-09 18:16:00,119.27,119.27,119.255,119.27,410299998.0
2007-04-09 18:17:00,119.27,119.27,119.255,119.26,631599997.0
2007-04-09 18:18:00,119.26,119.27,119.26,119.27,499700001.0
2007-04-09 18:19:00,119.265,119.27,119.265,119.27,102899998.0
2007-04-09 18:20:00,119.27,119.28,119.27,119.28,184000000.0
2007-04-09 18:21:00,119.28,119.28,119.275,119.28,185400000.0
2007-04-09 18:22:00,119.28,119.28,119.28,119.28,47999998.0
2007-04-09 18:23:00,119.28,119.28,119.275,119.28,346899999.0
2007-04-09 18:24:00,119.28,119.28,119.28,119.28,104800000.0
2007-04-09 18:25:00,119.28,119.28,119.275,119.28,460400004.0
2007-04-09 18:26:00,119.28,119.29,119.28,119.28,252800001.0
2007-04-09 18:27:00,119.28,119.28,119.28,119.28,71400000.0
2007-04-09 18:28:00,119.28,119.28,119.275,119.275,382399999.0
2007-04-09 18:29:00,119.275,119.31,119.275,119.31,491100003.0
2007-04-09 18:30:00,119.31,119.33,119.3,119.33,756600005.0
2007-04-09 18:31:00,119.33,119.345,119.325,119.34,775399999.0
2007-04-09 18:32:00,119.34,119.355,119.335,119.355,626700008.0
2007-04-09 18:33:00,119.35,119.355,119.335,119.335,158100000.0
2007-04-09 18:34:00,119.335,119.345,119.335,119.34,266599999.0
2007-04-09 18:35:00,119.34,119.345,119.34,119.34,416000000.0
2007-04-09 18:36:00,119.34,119.35,119.335,119.345,213100000.0
2007-04-09 18:37:00,119.34,119.345,119.335,119.345,151600000.0
2007-04-09 18:38:00,119.35,119.35,119.34,119.34,193599999.0
2007-04-09 18:39:00,119.34,119.35,119.33,119.35,152500002.0
2007-04-09 18:40:00,119.345,119.35,119.34,119.35,152500000.0
2007-04-09 18:41:00,119.35,119.36,119.345,119.355,285900001.0
2007-04-09 18:42:00,119.36,119.38,119.355,119.38,518499997.0
2007-04-09 18:43:00,119.37,119.37,119.36,119.36,706700000.0
2007-04-09 18:44:00,119.37,119.37,119.36,119.37,829200003.0
2007-04-09 18:45:00,119.365,119.38,119.365,119.365,409299997.0
2007-04-09 18:46:00,119.37,119.37,119.365,119.37,190000002.0
2007-04-09 18:47:00,119.37,119.38,119.365,119.37,494500004.0
2007-04-09 18:48:00,119.37,119.38,119.37,119.37,419999999.0
2007-04-09 18:49:00,119.37,119.38,119.37,119.37,330400000.0
2007-04-09 18:50:00,119.37,119.38,119.365,119.375,168899997.0
2007-04-09 18:51:00,119.38,119.38,119.37,119.37,51200000.0
2007-04-09 18:52:00,119.37,119.38,119.37,119.37,243199995.0
2007-04-09 18:53:00,119.38,119.385,119.38,119.385,120200000.0
2007-04-09 18:54:00,119.38,119.38,119.38,119.38,40800000.0
2007-04-09 18:55:00,119.38,119.38,119.36,119.36,253400000.0
2007-04-09 18:56:00,119.36,119.37,119.36,119.365,448799996.0
2007-04-09 18:57:00,119.365,119.38,119.365,119.38,311299997.0
2007-04-09 18:58:00,119.38,119.38,119.37,119.38,395600000.0
2007-04-09 18:59:00,119.38,119.38,119.37,119.37,436800001.0
2007-04-09 19:00:00,119.37,119.37,119.37,119.37,203199996.0
2007-04-09 19:01:00,119.37,119.37,119.36,119.36,712099999.0
2007-04-09 19:02:00,119.36,119.38,119.36,119.37,613200000.0
2007-04-09 19:03:00,119.37,119.38,119.365,119.37,926499997.0
2007-04-09 19:04:00,119.37,119.37,119.37,119.37,118999998.0
2007-04-09 19:05:00,119.37,119.37,119.37,119.37,210000000.0
2007-04-09 19:06:00,119.37,119.37,119.355,119.355,520099996.0
2007-04-09 19:07:00,119.355,119.37,119.355,119.36,1240799981.0
2007-04-09 19:08:00,119.36,119.37,119.36,119.365,710899999.0
2007-04-09 19:09:00,119.365,119.37,119.36,119.37,501299999.0
2007-04-09 19:10:00,119.37,119.37,119.37,119.37,51999999.0
2007-04-09 19:11:00,119.37,119.37,119.37,119.37,48399999.0
2007-04-09 19:12:00,119.37,119.375,119.36,119.375,391700002.0
2007-04-09 19:13:00,119.37,119.37,119.365,119.37,251399994.0
2007-04-09 19:14:00,119.375,119.375,119.37,119.37,195200000.0
2007-04-09 19:15:00,119.375,119.38,119.37,119.37,100999998.0
2007-04-09 19:18:00,119.38,119.385,119.37,119.37,357000003.0
2007-04-09 19:19:00,119.37,119.38,119.37,119.37,246800001.0
2007-04-09 19:20:00,119.37,119.37,119.365,119.365,258200006.0
2007-04-09 19:21:00,119.37,119.385,119.365,119.38,149400001.0
2007-04-09 19:22:00,119.375,119.375,119.355,119.36,806800010.0
2007-04-09 19:23:00,119.36,119.37,119.355,119.355,367099997.0
2007-04-09 19:24:00,119.355,119.36,119.355,119.36,515799993.0
2007-04-09 19:25:00,119.36,119.36,119.355,119.355,453600001.0
2007-04-09 19:26:00,119.355,119.37,119.355,119.355,589200001.0
2007-04-09 19:27:00,119.355,119.37,119.355,119.365,435399996.0
2007-04-09 19:28:00,119.37,119.37,119.355,119.37,211300001.0
2007-04-09 19:29:00,119.37,119.37,119.355,119.36,570299996.0
2007-04-09 19:30:00,119.355,119.36,119.355,119.36,780400009.0
2007-04-09 19:31:00,119.355,119.37,119.355,119.355,908799990.0
2007-04-09 19:32:00,119.355,119.36,119.355,119.36,93599998.0
2007-04-09 19:33:00,119.36,119.36,119.36,119.36,219200000.0
2007-04-09 19:34:00,119.36,119.36,119.36,119.36,60800000.0
2007-04-09 19:35:00,119.36,119.36,119.355,119.355,50800000.0
2007-04-09 19:36:00,119.355,119.355,119.355,119.355,10800000.0
2007-04-09 19:37:00,119.36,119.36,119.36,119.36,23200000.0
2007-04-09 19:38:00,119.36,119.36,119.355,119.36,146400000.0
2007-04-09 19:39:00,119.36,119.36,119.35,119.35,13500000.0
2007-04-09 19:40:00,119.35,119.35,119.35,119.35,4800000.0
2007-04-09 19:41:00,119.35,119.35,119.35,119.35,72000000.0
2007-04-09 19:42:00,119.35,119.35,119.35,119.35,41500000.0
2007-04-09 19:43:00,119.35,119.35,119.34,119.34,163999998.0
2007-04-09 19:44:00,119.34,119.34,119.34,119.34,221800000.0
2007-04-09 19:45:00,119.34,119.35,119.34,119.35,323300000.0
2007-04-09 19:46:00,119.35,119.35,119.35,119.35,14700000.0
2007-04-09 19:47:00,119.34,119.34,119.34,119.34,17200001.0
2007-04-09 19:48:00,119.35,119.35,119.34,119.35,123700001.0
2007-04-09 19:49:00,119.35,119.35,119.34,119.34,116700002.0
2007-04-09 19:50:00,119.34,119.35,119.335,119.335,557499999.0
2007-04-09 19:51:00,119.335,119.35,119.335,119.345,465999998.0
2007-04-09 19:52:00,119.35,119.35,119.34,119.34,88700000.0
2007-04-09 19:53:00,119.34,119.35,119.34,119.35,626000000.0
2007-04-09 19:54:00,119.35,119.35,119.335,119.345,414500003.0
2007-04-09 19:55:00,119.35,119.35,119.34,119.34,55500000.0
2007-04-09 19:56:00,119.35,119.35,119.35,119.35,29600000.0
2007-04-09 19:57:00,119.35,119.355,119.345,119.35,274300000.0
2007-04-09 19:58:00,119.345,119.36,119.345,119.36,77500000.0
2007-04-09 19:59:00,119.36,119.36,119.36,119.36,3400000.0
2007-04-09 20:00:00,119.35,119.36,119.345,119.345,382300004.0
2007-04-09 20:01:00,119.345,119.35,119.345,119.35,117300001.0
2007-04-09 20:02:00,119.35,119.36,119.34,119.34,186800002.0
2007-04-09 20:03:00,119.34,119.34,119.34,119.34,54500001.0
2007-04-09 20:04:00,119.34,119.34,119.34,119.34,98900000.0
2007-04-09 20:05:00,119.34,119.34,119.335,119.34,98800000.0
2007-04-09 20:06:00,119.34,119.35,119.34,119.34,124799997.0
2007-04-09 20:07:00,119.34,119.35,119.34,119.35,148200000.0
2007-04-09 20:08:00,119.35,119.35,119.34,119.34,183800000.0
2007-04-09 20:09:00,119.34,119.34,119.34,119.34,68000000.0
2007-04-09 20:10:00,119.34,119.34,119.325,119.33,222200001.0
2007-04-09 20:11:00,119.33,119.33,119.32,119.33,46000001.0
2007-04-09 20:12:00,119.34,119.34,119.33,119.33,69200000.0
2007-04-09 20:13:00,119.33,119.33,119.315,119.315,135300002.0
2007-04-09 20:14:00,119.32,119.33,119.315,119.33,199800000.0
2007-04-09 20:15:00,119.33,119.33,119.325,119.33,27200000.0
2007-04-09 20:16:00,119.33,119.33,119.32,119.33,209500000.0
2007-04-09 20:17:00,119.33,119.33,119.32,119.33,89699999.0
2007-04-09 20:18:00,119.33,119.33,119.32,119.32,186500000.0
2007-04-09 20:19:00,119.32,119.32,119.3,119.31,168000000.0
2007-04-09 20:20:00,119.31,119.31,119.275,119.29,811499992.0
2007-04-09 20:21:00,119.28,119.28,119.28,119.28,507999995.0
2007-04-09 20:22:00,119.28,119.28,119.28,119.28,289600001.0
2007-04-09 20:23:00,119.28,119.28,119.265,119.27,349199998.0
2007-04-09 20:24:00,119.27,119.28,119.26,119.27,389100000.0
2007-04-09 20:25:00,119.27,119.28,119.27,119.27,231199999.0
2007-04-09 20:26:00,119.27,119.3,119.27,119.29,265500001.0
2007-04-09 20:27:00,119.29,119.295,119.29,119.29,128600000.0
2007-04-09 20:28:00,119.29,119.29,119.29,119.29,74400000.0
2007-04-09 20:29:00,119.29,119.29,119.29,119.29,9600000.0
2007-04-09 20:30:00,119.29,119.29,119.29,119.29,20800000.0
2007-04-09 20:31:00,119.29,119.3,119.285,119.285,130100000.0
2007-04-09 20:32:00,119.29,119.29,119.285,119.285,146099995.0
2007-04-09 20:33:00,119.29,119.29,119.285,119.29,257999998.0
2007-04-09 20:35:00,119.29,119.3,119.29,119.3,223600006.0
2007-04-09 20:36:00,119.3,119.3,119.3,119.3,25600000.0
2007-04-09 20:37:00,119.3,119.31,119.3,119.31,155200000.0
2007-04-09 20:38:00,119.3,119.305,119.29,119.295,180900000.0
2007-04-09 20:39:00,119.285,119.3,119.285,119.29,280400003.0
2007-04-09 20:40:00,119.3,119.3,119.3,119.3,16800000.0
2007-04-09 20:41:00,119.3,119.3,119.29,119.3,63400000.0
2007-04-09 20:42:00,119.29,119.3,119.29,119.29,110600000.0
2007-04-09 20:43:00,119.29,119.3,119.285,119.29,74599999.0
2007-04-09 20:44:00,119.29,119.29,119.27,119.28,249699999.0
2007-04-09 20:45:00,119.28,119.29,119.28,119.29,89700000.0
2007-04-09 20:46:00,119.29,119.3,119.29,119.29,54400000.0
2007-04-09 20:47:00,119.29,119.29,119.29,119.29,12000000.0
2007-04-09 20:48:00,119.29,119.3,119.29,119.29,49000000.0
2007-04-09 20:49:00,119.29,119.3,119.29,119.3,130600000.0
2007-04-09 20:50:00,119.3,119.3,119.29,119.3,206800001.0
2007-04-09 20:51:00,119.3,119.3,119.29,119.3,370800000.0
2007-04-09 20:52:00,119.3,119.3,119.285,119.285,490300016.0
2007-04-09 20:53:00,119.285,119.3,119.28,119.28,221599996.0
2007-04-09 20:54:00,119.29,119.29,119.28,119.28,158200001.0
2007-04-09 20:55:00,119.29,119.29,119.29,119.29,12000000.0
2007-04-09 20:56:00,119.29,119.29,119.29,119.29,11200000.0
2007-04-09 20:57:00,119.29,119.3,119.28,119.3,234700000.0
2007-04-09 20:58:00,119.3,119.3,119.29,119.29,87200000.0
2007-04-09 20:59:00,119.29,119.3,119.29,119.3,72000000.0
2007-04-09 21:00:00,119.3,119.31,119.3,119.31,487399996.0
2007-04-09 21:01:00,119.31,119.31,119.295,119.3,606699993.0
2007-04-09 21:02:00,119.3,119.3,119.28,119.285,318300001.0
2007-04-09 21:03:00,119.28,119.29,119.275,119.29,254200003.0
2007-04-09 21:04:00,119.29,119.29,119.28,119.29,92200003.0
2007-04-09 21:05:00,119.29,119.29,119.27,119.28,244799999.0
2007-04-09 21:06:00,119.27,119.28,119.27,119.28,94399998.0
2007-04-09 21:07:00,119.28,119.28,119.28,119.28,58400000.0
2007-04-09 21:08:00,119.28,119.28,119.27,119.28,167199998.0
2007-04-09 21:09:00,119.28,119.28,119.28,119.28,15200000.0
2007-04-09 21:10:00,119.28,119.28,119.28,119.28,4600000.0
2007-04-09 21:11:00,119.28,119.28,119.27,119.27,73600000.0
2007-04-09 21:12:00,119.27,119.28,119.27,119.28,155199998.0
2007-04-09 21:13:00,119.28,119.28,119.27,119.27,96100001.0
2007-04-09 21:14:00,119.27,119.28,119.265,119.27,155200001.0
2007-04-09 21:15:00,119.27,119.27,119.27,119.27,70099999.0
2007-04-09 21:16:00,119.28,119.28,119.28,119.28,32800000.0
2007-04-09 21:18:00,119.28,119.28,119.27,119.27,31200000.0
2007-04-09 21:19:00,119.27,119.27,119.27,119.27,20400000.0
2007-04-09 21:20:00,119.27,119.27,119.26,119.26,167899998.0
2007-04-09 21:21:00,119.26,119.27,119.26,119.27,68400000.0
2007-04-09 21:22:00,119.26,119.28,119.26,119.28,68800001.0
2007-04-09 21:23:00,119.28,119.29,119.28,119.28,54400000.0
2007-04-09 21:24:00,119.28,119.28,119.28,119.28,10000000.0
2007-04-09 21:25:00,119.28,119.29,119.28,119.28,123200000.0
2007-04-09 21:26:00,119.28,119.28,119.28,119.28,100700000.0
2007-04-09 21:27:00,119.28,119.29,119.28,119.29,230300000.0
2007-04-09 21:28:00,119.28,119.29,119.28,119.285,101599999.0
2007-04-09 21:29:00,119.285,119.3,119.28,119.285,283600000.0
2007-04-09 21:30:00,119.29,119.3,119.285,119.3,245600003.0
2007-04-09 21:31:00,119.29,119.29,119.29,119.29,40000000.0
2007-04-09 21:32:00,119.29,119.29,119.28,119.28,52400000.0
2007-04-09 21:33:00,119.28,119.28,119.28,119.28,18600000.0
2007-04-09 21:34:00,119.28,119.29,119.28,119.29,93800000.0
2007-04-09 21:35:00,119.29,119.29,119.285,119.285,17600000.0
2007-04-09 21:36:00,119.29,119.29,119.29,119.29,4800000.0
2007-04-09 21:38:00,119.29,119.29,119.28,119.28,61900000.0
2007-04-09 21:39:00,119.28,119.29,119.28,119.29,170700000.0
2007-04-09 21:40:00,119.29,119.29,119.28,119.285,111500001.0
2007-04-09 21:41:00,119.29,119.29,119.29,119.29,31600000.0
2007-04-09 21:42:00,119.29,119.29,119.29,119.29,63200000.0
2007-04-09 21:43:00,119.29,119.29,119.29,119.29,26400000.0
2007-04-09 21:44:00,119.29,119.29,119.29,119.29,7200000.0
2007-04-09 21:45:00,119.285,119.3,119.285,119.3,104700002.0
2007-04-09 21:46:00,119.29,119.29,119.29,119.29,58800000.0
2007-04-09 21:47:00,119.29,119.29,119.29,119.29,5200000.0
2007-04-09 21:48:00,119.29,119.29,119.29,119.29,88400000.0
2007-04-09 21:49:00,119.29,119.3,119.29,119.29,108400000.0
2007-04-09 21:51:00,119.29,119.29,119.28,119.28,18800000.0
2007-04-09 21:52:00,119.28,119.29,119.28,119.29,43200000.0
2007-04-09 21:53:00,119.29,119.29,119.29,119.29,24000000.0
2007-04-09 21:54:00,119.28,119.29,119.28,119.29,25800000.0
2007-04-09 21:55:00,119.29,119.29,119.28,119.28,52100000.0
2007-04-09 21:56:00,119.28,119.29,119.28,119.29,26800000.0
2007-04-09 21:57:00,119.28,119.29,119.28,119.28,29800000.0
2007-04-09 21:58:00,119.29,119.29,119.29,119.29,800000.0
2007-04-09 21:59:00,119.29,119.3,119.29,119.3,17400000.0
2007-04-09 22:00:00,119.285,119.29,119.28,119.29,103000000.0
2007-04-09 22:01:00,119.29,119.29,119.29,119.29,33600000.0
2007-04-09 22:02:00,119.29,119.29,119.29,119.29,33600000.0
2007-04-09 22:03:00,119.29,119.29,119.28,119.28,28200000.0
2007-04-09 22:04:00,119.29,119.29,119.27,119.28,162399997.0
2007-04-09 22:05:00,119.27,119.28,119.27,119.28,285000002.0
2007-04-09 22:06:00,119.29,119.29,119.29,119.29,800000.0
2007-04-09 22:08:00,119.28,119.28,119.27,119.28,66600001.0
2007-04-09 22:09:00,119.28,119.28,119.28,119.28,65500000.0
2007-04-09 22:10:00,119.28,119.28,119.27,119.28,123599997.0
2007-04-09 22:11:00,119.28,119.28,119.275,119.275,168400000.0
2007-04-09 22:12:00,119.275,119.29,119.275,119.28,160499999.0
2007-04-09 22:13:00,119.28,119.29,119.28,119.28,90700000.0
2007-04-09 22:14:00,119.29,119.29,119.29,119.29,3100000.0
2007-04-09 22:15:00,119.29,119.3,119.29,119.29,13900000.0
2007-04-09 22:17:00,119.3,119.3,119.29,119.29,46200000.0
2007-04-09 22:18:00,119.3,119.3,119.29,119.29,37200000.0
2007-04-09 22:19:00,119.29,119.29,119.29,119.29,6200000.0
2007-04-09 22:20:00,119.29,119.29,119.29,119.29,4800000.0
2007-04-09 22:27:00,119.3,119.3,119.28,119.28,178499997.0
2007-04-09 22:29:00,119.29,119.29,119.29,119.29,9600000.0
2007-04-09 22:30:00,119.29,119.3,119.29,119.3,24000000.0
2007-04-09 22:31:00,119.29,119.31,119.28,119.3,178799997.0
2007-04-09 22:32:00,119.29,119.3,119.29,119.29,62300000.0
2007-04-09 22:33:00,119.3,119.3,119.28,119.28,36400000.0
2007-04-09 22:34:00,119.29,119.29,119.29,119.29,17600000.0
2007-04-09 22:35:00,119.3,119.3,119.3,119.3,25600000.0
2007-04-09 22:37:00,119.3,119.3,119.28,119.29,145399998.0
2007-04-09 22:38:00,119.29,119.29,119.285,119.285,49500001.0
2007-04-09 22:39:00,119.29,119.29,119.29,119.29,12600000.0
2007-04-09 22:40:00,119.29,119.29,119.29,119.29,3800000.0
2007-04-09 22:41:00,119.29,119.29,119.29,119.29,11400000.0
2007-04-09 22:42:00,119.29,119.29,119.29,119.29,36800000.0
2007-04-09 22:44:00,119.29,119.3,119.28,119.29,112800000.0
2007-04-09 22:45:00,119.29,119.3,119.29,119.29,76299999.0
2007-04-09 22:46:00,119.3,119.3,119.3,119.3,12000000.0
2007-04-09 22:47:00,119.3,119.31,119.3,119.3,128000001.0
2007-04-09 22:48:00,119.3,119.3,119.3,119.3,79999997.0
2007-04-09 22:49:00,119.3,119.3,119.29,119.3,161599997.0
2007-04-09 22:51:00,119.3,119.3,119.295,119.295,78299999.0
2007-04-09 22:52:00,119.3,119.3,119.29,119.29,150699995.0
2007-04-09 22:54:00,119.29,119.29,119.29,119.29,12800000.0
2007-04-09 22:55:00,119.29,119.3,119.29,119.29,123999998.0
2007-04-09 22:57:00,119.29,119.31,119.29,119.295,61599998.0
2007-04-09 22:58:00,119.295,119.3,119.295,119.3,40799999.0
2007-04-09 22:59:00,119.32,119.32,119.32,119.32,33600000.0
2007-04-09 23:00:00,119.32,119.34,119.29,119.29,197500000.0
2007-04-09 23:01:00,119.305,119.32,119.305,119.32,24000000.0
2007-04-09 23:02:00,119.32,119.32,119.32,119.32,20000000.0
2007-04-09 23:03:00,119.32,119.33,119.31,119.31,85400000.0
2007-04-09 23:04:00,119.32,119.32,119.315,119.315,3400000.0
2007-04-09 23:05:00,119.33,119.33,119.33,119.33,4000000.0
2007-04-09 23:07:00,119.33,119.33,119.33,119.33,76000000.0
2007-04-09 23:08:00,119.33,119.33,119.32,119.32,76000000.0
2007-04-09 23:09:00,119.32,119.32,119.31,119.31,48000000.0
2007-04-09 23:10:00,119.31,119.33,119.31,119.325,196800000.0
2007-04-09 23:11:00,119.33,119.35,119.325,119.35,190800000.0
2007-04-09 23:12:00,119.36,119.36,119.34,119.34,82400000.0
2007-04-09 23:13:00,119.335,119.36,119.33,119.34,258400000.0
2007-04-09 23:14:00,119.36,119.36,119.34,119.35,115999999.0
2007-04-09 23:15:00,119.35,119.35,119.34,119.35,32000000.0
2007-04-09 23:16:00,119.35,119.35,119.34,119.35,100800000.0
2007-04-09 23:17:00,119.34,119.35,119.34,119.35,168000000.0
2007-04-09 23:18:00,119.35,119.35,119.34,119.35,36000000.0
2007-04-09 23:19:00,119.34,119.34,119.34,119.34,24000000.0
2007-04-09 23:21:00,119.34,119.35,119.34,119.34,72500000.0
2007-04-09 23:22:00,119.35,119.35,119.34,119.34,112300000.0
2007-04-09 23:23:00,119.35,119.35,119.335,119.335,83900000.0
2007-04-09 23:24:00,119.35,119.35,119.33,119.34,141599999.0
2007-04-09 23:25:00,119.34,119.35,119.335,119.35,113600000.0
2007-04-09 23:26:00,119.35,119.35,119.34,119.34,91200000.0
2007-04-09 23:28:00,119.34,119.34,119.33,119.33,44000000.0
2007-04-09 23:29:00,119.32,119.33,119.31,119.33,168800000.0
2007-04-09 23:30:00,119.33,119.33,119.33,119.33,12000000.0
2007-04-09 23:31:00,119.33,119.33,119.32,119.33,44000000.0
2007-04-09 23:32:00,119.33,119.33,119.33,119.33,24000000.0
2007-04-09 23:33:00,119.33,119.33,119.32,119.33,20800000.0
2007-04-09 23:34:00,119.32,119.33,119.32,119.33,20799999.0
2007-04-09 23:35:00,119.32,119.33,119.32,119.33,24799999.0
2007-04-09 23:36:00,119.33,119.33,119.33,119.33,29600000.0
2007-04-09 23:37:00,119.33,119.34,119.32,119.33,128000000.0
2007-04-09 23:38:00,119.33,119.33,119.32,119.32,84799999.0
2007-04-09 23:39:00,119.33,119.33,119.32,119.32,33599999.0
2007-04-09 23:40:00,119.315,119.32,119.305,119.315,146299999.0
2007-04-09 23:41:00,119.32,119.33,119.32,119.33,24799999.0
2007-04-09 23:42:00,119.32,119.33,119.32,119.33,50399999.0
2007-04-09 23:43:00,119.33,119.34,119.33,119.34,63800000.0
2007-04-09 23:44:00,119.34,119.34,119.325,119.325,110100000.0
2007-04-09 23:45:00,119.33,119.33,119.32,119.32,29600000.0
2007-04-09 23:47:00,119.32,119.32,119.32,119.32,8800000.0
2007-04-09 23:49:00,119.33,119.33,119.32,119.32,42400000.0
2007-04-09 23:51:00,119.32,119.32,119.32,119.32,25600000.0
2007-04-09 23:53:00,119.32,119.32,119.32,119.32,51200000.0
2007-04-09 23:54:00,119.32,119.32,119.32,119.32,8800000.0
2007-04-09 23:55:00,119.32,119.32,119.29,119.29,95100000.0
2007-04-09 23:56:00,119.29,119.3,119.285,119.285,161300003.0
2007-04-09 23:57:00,119.3,119.3,119.29,119.29,63500000.0
2007-04-09 23:58:00,119.29,119.29,119.28,119.29,34699999.0
2007-04-09 23:59:00,119.28,119.3,119.27,119.29,512699995.0
2007-04-10 00:00:00,119.29,119.29,119.29,119.29,8800000.0
2007-04-10 00:01:00,119.29,119.31,119.28,119.28,100799998.0
2007-04-10 00:02:00,119.29,119.29,119.28,119.28,108400000.0
2007-04-10 00:03:00,119.28,119.28,119.28,119.28,6400000.0
2007-04-10 00:04:00,119.28,119.28,119.27,119.27,79199997.0
2007-04-10 00:05:00,119.28,119.28,119.28,119.28,24800000.0
2007-04-10 00:06:00,119.28,119.285,119.28,119.285,23000000.0
2007-04-10 00:07:00,119.29,119.31,119.29,119.31,63999999.0
2007-04-10 00:08:00,119.3,119.315,119.28,119.3,275199996.0
2007-04-10 00:09:00,119.29,119.3,119.28,119.29,101599999.0
2007-04-10 00:10:00,119.29,119.3,119.28,119.285,122999999.0
2007-04-10 00:11:00,119.29,119.3,119.28,119.3,112700001.0
2007-04-10 00:12:00,119.3,119.3,119.28,119.28,86399998.0
2007-04-10 00:13:00,119.29,119.31,119.29,119.31,32800000.0
2007-04-10 00:14:00,119.3,119.31,119.285,119.29,77800000.0
2007-04-10 00:15:00,119.29,119.31,119.29,119.3,134400000.0
2007-04-10 00:16:00,119.3,119.31,119.29,119.305,205400001.0
2007-04-10 00:17:00,119.31,119.31,119.31,119.31,500000.0
2007-04-10 00:18:00,119.31,119.31,119.31,119.31,76800000.0
2007-04-10 00:19:00,119.31,119.31,119.295,119.295,61500001.0
2007-04-10 00:21:00,119.3,119.31,119.3,119.31,13300000.0
2007-04-10 00:22:00,119.3,119.3,119.3,119.3,25600000.0
2007-04-10 00:24:00,119.31,119.31,119.3,119.31,20800000.0
2007-04-10 00:25:00,119.31,119.31,119.31,119.31,4100000.0
2007-04-10 00:26:00,119.31,119.31,119.3,119.31,22200000.0
2007-04-10 00:27:00,119.31,119.31,119.31,119.31,100000.0
2007-04-10 00:28:00,119.31,119.31,119.31,119.31,100000.0
2007-04-10 00:29:00,119.3,119.3,119.29,119.3,147000001.0
2007-04-10 00:30:00,119.3,119.3,119.3,119.3,24000000.0
2007-04-10 00:31:00,119.3,119.3,119.29,119.29,24799999.0
2007-04-10 00:34:00,119.3,119.305,119.27,119.3,185799998.0
2007-04-10 00:35:00,119.3,119.3,119.3,119.3,26400000.0
2007-04-10 00:36:00,119.29,119.29,119.29,119.29,74400000.0
2007-04-10 00:37:00,119.29,119.3,119.28,119.29,204000001.0
2007-04-10 00:38:00,119.3,119.3,119.3,119.3,8000000.0
2007-04-10 00:39:00,119.3,119.3,119.3,119.3,8100000.0
2007-04-10 00:40:00,119.3,119.3,119.29,119.29,84099998.0
2007-04-10 00:41:00,119.3,119.3,119.29,119.29,95200000.0
2007-04-10 00:42:00,119.29,119.29,119.29,119.29,51200000.0
2007-04-10 00:44:00,119.29,119.29,119.29,119.29,12800000.0
2007-04-10 00:46:00,119.29,119.29,119.29,119.29,25600000.0
2007-04-10 00:48:00,119.3,119.3,119.29,119.29,93500000.0
2007-04-10 00:50:00,119.29,119.29,119.29,119.29,12800000.0
2007-04-10 00:51:00,119.29,119.3,119.29,119.29,99300000.0
2007-04-10 00:53:00,119.29,119.29,119.29,119.29,47100000.0
2007-04-10 00:54:00,119.29,119.29,119.28,119.28,61700000.0
2007-04-10 00:55:00,119.28,119.28,119.26,119.26,69100000.0
2007-04-10 00:56:00,119.265,119.265,119.255,119.26,67400000.0
2007-04-10 00:57:00,119.265,119.27,119.225,119.225,140400000.0
2007-04-10 00:58:00,119.25,119.25,119.24,119.25,28800000.0
2007-04-10 00:59:00,119.23,119.24,119.225,119.23,331600001.0
2007-04-10 01:00:00,119.235,119.24,119.22,119.22,256099997.0
2007-04-10 01:01:00,119.23,119.23,119.215,119.215,410899997.0
2007-04-10 01:02:00,119.215,119.23,119.215,119.23,121599998.0
2007-04-10 01:03:00,119.225,119.23,119.215,119.22,279600000.0
2007-04-10 01:04:00,119.22,119.24,119.22,119.23,147199997.0
2007-04-10 01:05:00,119.23,119.25,119.22,119.22,364599996.0
2007-04-10 01:06:00,119.22,119.25,119.22,119.23,1156000001.0
2007-04-10 01:07:00,119.23,119.24,119.225,119.225,291200000.0
2007-04-10 01:08:00,119.23,119.23,119.23,119.23,78399997.0
2007-04-10 01:09:00,119.23,119.24,119.23,119.24,56800000.0
2007-04-10 01:10:00,119.25,119.26,119.25,119.26,231800000.0
2007-04-10 01:11:00,119.255,119.255,119.25,119.25,16800000.0
2007-04-10 01:12:00,119.24,119.26,119.24,119.25,290299992.0
2007-04-10 01:13:00,119.25,119.255,119.245,119.245,143099998.0
2007-04-10 01:14:00,119.26,119.28,119.26,119.27,153800000.0
2007-04-10 01:15:00,119.26,119.28,119.26,119.26,314349990.0
2007-04-10 01:16:00,119.27,119.29,119.27,119.275,549399989.0
2007-04-10 01:17:00,119.29,119.29,119.28,119.28,62899998.0
2007-04-10 01:18:00,119.28,119.28,119.27,119.28,139999996.0
2007-04-10 01:21:00,119.27,119.28,119.265,119.27,541099988.0
2007-04-10 01:22:00,119.27,119.28,119.26,119.26,140049997.0
2007-04-10 01:23:00,119.26,119.26,119.25,119.25,239999996.0
2007-04-10 01:24:00,119.245,119.26,119.245,119.26,235099995.0
2007-04-10 01:25:00,119.255,119.255,119.245,119.25,96000000.0
2007-04-10 01:26:00,119.245,119.245,119.245,119.245,16000000.0
2007-04-10 01:27:00,119.25,119.26,119.25,119.26,48799999.0
2007-04-10 01:28:00,119.26,119.26,119.245,119.26,105599998.0
2007-04-10 01:29:00,119.25,119.26,119.25,119.26,28799999.0
2007-04-10 01:30:00,119.26,119.26,119.25,119.25,16800000.0
2007-04-10 01:31:00,119.25,119.26,119.25,119.25,104799997.0
2007-04-10 01:32:00,119.26,119.26,119.25,119.25,20800000.0
2007-04-10 01:33:00,119.25,119.25,119.24,119.25,334800000.0
2007-04-10 01:34:00,119.25,119.26,119.25,119.25,35200000.0
2007-04-10 01:35:00,119.25,119.26,119.25,119.255,208200002.0
2007-04-10 01:36:00,119.27,119.285,119.27,119.28,105999999.0
2007-04-10 01:37:00,119.28,119.28,119.27,119.28,113800002.0
2007-04-10 01:39:00,119.28,119.28,119.27,119.28,70099999.0
2007-04-10 01:41:00,119.28,119.28,119.27,119.27,32799999.0
2007-04-10 01:42:00,119.275,119.28,119.265,119.27,95799999.0
2007-04-10 01:43:00,119.27,119.28,119.27,119.28,401399991.0
2007-04-10 01:44:00,119.28,119.28,119.28,119.28,175200000.0
2007-04-10 01:45:00,119.28,119.3,119.28,119.295,676099998.0
2007-04-10 01:46:00,119.295,119.31,119.285,119.31,386999997.0
2007-04-10 01:47:00,119.31,119.31,119.3,119.31,302999999.0
2007-04-10 01:48:00,119.31,119.31,119.295,119.3,408199993.0
2007-04-10 01:49:00,119.3,119.3,119.285,119.29,255899998.0
2007-04-10 01:50:00,119.29,119.3,119.29,119.29,81600000.0
2007-04-10 01:51:00,119.29,119.3,119.29,119.29,166099997.0
2007-04-10 01:52:00,119.29,119.3,119.29,119.3,24849999.0
2007-04-10 01:53:00,119.29,119.29,119.29,119.29,136799995.0
2007-04-10 01:54:00,119.29,119.3,119.29,119.3,82399999.0
2007-04-10 01:55:00,119.29,119.29,119.25,119.26,217949998.0
2007-04-10 01:56:00,119.25,119.26,119.25,119.26,107800001.0
2007-04-10 01:57:00,119.26,119.26,119.26,119.26,14400000.0
2007-04-10 01:58:00,119.26,119.26,119.26,119.26,14400000.0
2007-04-10 01:59:00,119.26,119.27,119.26,119.27,229600000.0
2007-04-10 02:00:00,119.27,119.3,119.26,119.29,1086199982.0
2007-04-10 02:01:00,119.29,119.3,119.26,119.26,660699999.0
2007-04-10 02:02:00,119.26,119.27,119.235,119.26,1690100000.0
2007-04-10 02:03:00,119.25,119.26,119.24,119.25,464599997.0
2007-04-10 02:04:00,119.25,119.26,119.245,119.26,462800002.0
2007-04-10 02:05:00,119.25,119.25,119.235,119.24,782900001.0
2007-04-10 02:06:00,119.24,119.24,119.23,119.24,194699999.0
2007-04-10 02:07:00,119.24,119.27,119.24,119.26,533599988.0
2007-04-10 02:08:00,119.255,119.26,119.245,119.25,590500004.0
2007-04-10 02:09:00,119.245,119.25,119.24,119.25,366299997.0
2007-04-10 02:10:00,119.24,119.26,119.24,119.25,313599998.0
2007-04-10 02:11:00,119.25,119.26,119.24,119.25,551300005.0
2007-04-10 02:12:00,119.25,119.255,119.24,119.24,78900000.0
2007-04-10 02:13:00,119.24,119.24,119.24,119.24,64000000.0
2007-04-10 02:14:00,119.24,119.24,119.23,119.24,324800000.0
2007-04-10 02:15:00,119.24,119.24,119.22,119.23,1143500009.0
2007-04-10 02:16:00,119.23,119.24,119.23,119.24,47199999.0
2007-04-10 02:17:00,119.24,119.24,119.23,119.23,538199994.0
2007-04-10 02:18:00,119.23,119.25,119.23,119.24,162399998.0
2007-04-10 02:19:00,119.24,119.25,119.24,119.25,349500000.0
2007-04-10 02:20:00,119.25,119.26,119.245,119.25,404699989.0
2007-04-10 02:21:00,119.25,119.27,119.25,119.27,289599998.0
2007-04-10 02:22:00,119.26,119.27,119.225,119.225,659699991.0
2007-04-10 02:23:00,119.23,119.24,119.225,119.23,902900002.0
2007-04-10 02:24:00,119.24,119.24,119.225,119.23,487800004.0
2007-04-10 02:25:00,119.225,119.23,119.215,119.23,109700000.0
2007-04-10 02:26:00,119.23,119.25,119.23,119.25,553600001.0
2007-04-10 02:27:00,119.25,119.25,119.225,119.23,1403000011.0
2007-04-10 02:28:00,119.23,119.24,119.225,119.23,762600012.0
2007-04-10 02:29:00,119.23,119.24,119.225,119.23,201900000.0
2007-04-10 02:30:00,119.22,119.22,119.175,119.195,1198800007.0
2007-04-10 02:31:00,119.195,119.215,119.19,119.215,995700000.0
2007-04-10 02:32:00,119.22,119.22,119.205,119.21,745800002.0
2007-04-10 02:33:00,119.21,119.21,119.175,119.18,1002299994.0
2007-04-10 02:34:00,119.175,119.2,119.175,119.175,1055400001.0
2007-04-10 02:35:00,119.175,119.2,119.175,119.18,1291099980.0
2007-04-10 02:36:00,119.18,119.18,119.16,119.17,311900000.0
2007-04-10 02:37:00,119.17,119.17,119.13,119.13,837100002.0
2007-04-10 02:38:00,119.12,119.15,119.11,119.115,1971600002.0
2007-04-10 02:39:00,119.12,119.15,119.115,119.14,1869599990.0
2007-04-10 02:40:00,119.14,119.15,119.12,119.15,482599996.0
2007-04-10 02:41:00,119.15,119.16,119.135,119.15,303400001.0
2007-04-10 02:42:00,119.15,119.16,119.135,119.14,275999999.0
2007-04-10 02:43:00,119.14,119.15,119.13,119.13,531199998.0
2007-04-10 02:44:00,119.13,119.15,119.13,119.14,272999997.0
2007-04-10 02:45:00,119.14,119.14,119.14,119.14,38400000.0
2007-04-10 02:46:00,119.135,119.14,119.085,119.095,753899994.0
2007-04-10 02:47:00,119.095,119.11,119.085,119.09,825400007.0
2007-04-10 02:48:00,119.09,119.1,119.07,119.095,654800000.0
2007-04-10 02:49:00,119.09,119.12,119.08,119.08,397400000.0
2007-04-10 02:50:00,119.075,119.09,119.065,119.08,938099990.0
2007-04-10 02:51:00,119.08,119.09,119.08,119.08,469999998.0
2007-04-10 02:52:00,119.08,119.09,119.08,119.08,395500004.0
2007-04-10 02:53:00,119.08,119.12,119.075,119.115,1640999988.0
2007-04-10 02:54:00,119.12,119.16,119.105,119.16,595999996.0
2007-04-10 02:55:00,119.16,119.16,119.125,119.14,518600000.0
2007-04-10 02:56:00,119.135,119.15,119.135,119.14,333000003.0
2007-04-10 02:57:00,119.14,119.14,119.09,119.1,359000005.0
2007-04-10 02:58:00,119.095,119.1,119.065,119.065,1109599995.0
2007-04-10 02:59:00,119.07,119.09,119.065,119.08,881100002.0
2007-04-10 03:00:00,119.08,119.08,119.065,119.075,916599989.0
2007-04-10 03:01:00,119.075,119.08,119.065,119.07,507400005.0
2007-04-10 03:02:00,119.07,119.11,119.07,119.09,836900003.0
2007-04-10 03:03:00,119.09,119.1,119.08,119.1,716699993.0
2007-04-10 03:04:00,119.1,119.14,119.1,119.14,615999999.0
2007-04-10 03:05:00,119.13,119.14,119.12,119.12,992699994.0
2007-04-10 03:06:00,119.12,119.13,119.12,119.13,347199995.0
2007-04-10 03:07:00,119.13,119.13,119.12,119.13,256799995.0
2007-04-10 03:08:00,119.13,119.13,119.12,119.13,315100000.0
2007-04-10 03:09:00,119.13,119.13,119.09,119.095,944899998.0
2007-04-10 03:10:00,119.1,119.1,119.07,119.08,582500006.0
2007-04-10 03:11:00,119.075,119.08,119.055,119.06,1257100011.0
2007-04-10 03:12:00,119.06,119.07,119.055,119.06,1023599999.0
2007-04-10 03:13:00,119.06,119.06,119.05,119.055,425400001.0
2007-04-10 03:14:00,119.055,119.06,119.045,119.06,409900002.0
2007-04-10 03:15:00,119.06,119.06,119.04,119.05,397200001.0
2007-04-10 03:16:00,119.05,119.05,119.025,119.035,655099996.0
2007-04-10 03:17:00,119.035,119.05,119.025,119.035,694399995.0
2007-04-10 03:18:00,119.035,119.06,119.03,119.05,878399998.0
2007-04-10 03:19:00,119.045,119.06,119.03,119.045,515899993.0
2007-04-10 03:20:00,119.05,119.07,119.045,119.055,412100000.0
2007-04-10 03:21:00,119.055,119.06,119.045,119.05,391700007.0
2007-04-10 03:22:00,119.05,119.06,119.05,119.05,183000006.0
2007-04-10 03:23:00,119.05,119.06,119.04,119.05,366300001.0
2007-04-10 03:24:00,119.06,119.06,119.04,119.05,339300002.0
2007-04-10 03:25:00,119.05,119.05,119.05,119.05,75200000.0
2007-04-10 03:26:00,119.05,119.07,119.05,119.06,426399997.0
2007-04-10 03:27:00,119.07,119.09,119.07,119.09,487500004.0
2007-04-10 03:28:00,119.08,119.09,119.08,119.085,920000004.0
2007-04-10 03:29:00,119.09,119.1,119.075,119.09,673400005.0
2007-04-10 03:30:00,119.085,119.085,119.06,119.06,589600001.0
2007-04-10 03:31:00,119.06,119.07,119.05,119.06,626100003.0
2007-04-10 03:32:00,119.06,119.06,119.03,119.03,439499999.0
2007-04-10 03:33:00,119.03,119.03,118.995,119.005,1295100010.0
2007-04-10 03:34:00,119.005,119.02,118.995,119.01,711799997.0
2007-04-10 03:35:00,119.01,119.02,118.995,119.01,480200000.0
2007-04-10 03:36:00,119.005,119.02,118.975,118.975,1210399978.0
2007-04-10 03:37:00,118.98,118.98,118.93,118.95,1087100012.0
2007-04-10 03:38:00,118.95,118.96,118.93,118.96,900199995.0
2007-04-10 03:39:00,118.955,118.96,118.91,118.91,1330000005.0
2007-04-10 03:40:00,118.915,118.94,118.915,118.92,875300013.0
2007-04-10 03:41:00,118.92,118.96,118.92,118.96,541200000.0
2007-04-10 03:42:00,118.96,118.99,118.95,118.97,628399993.0
2007-04-10 03:43:00,118.97,118.97,118.96,118.96,517200002.0
2007-04-10 03:44:00,118.97,118.97,118.94,118.94,851099998.0
2007-04-10 03:45:00,118.94,118.94,118.87,118.89,505999999.0
2007-04-10 03:46:00,118.88,118.9,118.88,118.89,851400003.0
2007-04-10 03:47:00,118.89,118.9,118.86,118.88,870300000.0
2007-04-10 03:48:00,118.88,118.88,118.795,118.83,1890700021.0
2007-04-10 03:49:00,118.83,118.865,118.83,118.86,689200000.0
2007-04-10 03:50:00,118.86,118.89,118.86,118.87,1211299990.0
2007-04-10 03:51:00,118.865,118.865,118.845,118.845,1927300000.0
2007-04-10 03:52:00,118.86,118.86,118.83,118.83,511399999.0
2007-04-10 03:53:00,118.84,118.86,118.815,118.85,511399999.0
2007-04-10 03:54:00,118.85,118.86,118.85,118.85,200899999.0
2007-04-10 03:55:00,118.85,118.86,118.85,118.86,413200002.0
2007-04-10 03:56:00,118.86,118.87,118.855,118.855,579600008.0
2007-04-10 03:57:00,118.855,118.87,118.84,118.84,525000003.0
2007-04-10 03:58:00,118.825,118.83,118.81,118.81,625900000.0
2007-04-10 03:59:00,118.81,118.83,118.8,118.82,706499999.0
2007-04-10 04:00:00,118.82,118.85,118.815,118.83,1532900005.0
2007-04-10 04:01:00,118.83,118.86,118.815,118.86,1252500004.0
2007-04-10 04:02:00,118.86,118.87,118.83,118.83,982699996.0
2007-04-10 04:03:00,118.83,118.84,118.82,118.83,756799992.0
2007-04-10 04:04:00,118.835,118.85,118.835,118.835,573399995.0
2007-04-10 04:05:00,118.84,118.84,118.825,118.84,491099993.0
2007-04-10 04:06:00,118.84,118.85,118.83,118.84,287199999.0
2007-04-10 04:07:00,118.84,118.84,118.83,118.83,276800000.0
2007-04-10 04:08:00,118.83,118.84,118.83,118.84,165599998.0
2007-04-10 04:09:00,118.83,118.86,118.825,118.85,842800002.0
2007-04-10 04:10:00,118.85,118.87,118.845,118.86,322199999.0
2007-04-10 04:11:00,118.86,118.88,118.86,118.87,287999999.0
2007-04-10 04:12:00,118.87,118.88,118.865,118.88,300999997.0
2007-04-10 04:13:00,118.88,118.89,118.87,118.885,584999997.0
2007-04-10 04:14:00,118.89,118.9,118.89,118.9,564400002.0
2007-04-10 04:15:00,118.9,118.9,118.88,118.89,501100000.0
2007-04-10 04:16:00,118.885,118.9,118.88,118.885,438300002.0
2007-04-10 04:17:00,118.895,118.91,118.885,118.9,871200001.0
2007-04-10 04:18:00,118.9,118.91,118.88,118.89,1272599995.0
2007-04-10 04:19:00,118.89,118.89,118.89,118.89,311999997.0
2007-04-10 04:20:00,118.89,118.9,118.89,118.9,221599997.0
2007-04-10 04:21:00,118.9,118.91,118.895,118.91,780300002.0
2007-04-10 04:22:00,118.91,118.93,118.91,118.92,233400000.0
2007-04-10 04:23:00,118.93,118.93,118.905,118.915,258899998.0
2007-04-10 04:24:00,118.92,118.92,118.855,118.86,499899996.0
2007-04-10 04:25:00,118.86,118.86,118.825,118.85,603600000.0
2007-04-10 04:26:00,118.85,118.85,118.835,118.845,532199998.0
2007-04-10 04:27:00,118.845,118.86,118.845,118.855,382700001.0
2007-04-10 04:28:00,118.855,118.87,118.85,118.86,422799998.0
2007-04-10 04:29:00,118.855,118.88,118.855,118.88,310899999.0
2007-04-10 04:30:00,118.88,118.88,118.865,118.865,524100004.0
2007-04-10 04:31:00,118.865,118.88,118.845,118.845,957199991.0
2007-04-10 04:32:00,118.845,118.855,118.8,118.82,1407999982.0
2007-04-10 04:33:00,118.825,118.85,118.815,118.82,1042300008.0
2007-04-10 04:34:00,118.82,118.83,118.8,118.81,680799990.0
2007-04-10 04:35:00,118.81,118.825,118.8,118.825,575099999.0
2007-04-10 04:36:00,118.83,118.83,118.82,118.825,340400002.0
2007-04-10 04:37:00,118.83,118.855,118.83,118.83,758999996.0
2007-04-10 04:38:00,118.83,118.83,118.81,118.81,692199998.0
2007-04-10 04:39:00,118.81,118.81,118.785,118.8,911599990.0
2007-04-10 04:40:00,118.8,118.8,118.775,118.79,479699994.0
2007-04-10 04:41:00,118.79,118.79,118.77,118.79,402700000.0
2007-04-10 04:42:00,118.79,118.79,118.76,118.77,389200000.0
2007-04-10 04:43:00,118.76,118.79,118.76,118.785,534199999.0
2007-04-10 04:44:00,118.795,118.82,118.795,118.81,703999994.0
2007-04-10 04:45:00,118.81,118.83,118.81,118.825,417100000.0
2007-04-10 04:46:00,118.83,118.83,118.82,118.83,209000001.0
2007-04-10 04:47:00,118.83,118.84,118.825,118.825,413499998.0
2007-04-10 04:48:00,118.825,118.85,118.825,118.825,556299998.0
2007-04-10 04:49:00,118.835,118.84,118.825,118.825,356700002.0
2007-04-10 04:50:00,118.84,118.84,118.81,118.83,778899997.0
2007-04-10 04:51:00,118.83,118.85,118.83,118.85,464799982.0
2007-04-10 04:52:00,118.85,118.86,118.84,118.86,279199995.0
2007-04-10 04:53:00,118.86,118.89,118.855,118.865,980899993.0
2007-04-10 04:54:00,118.865,118.87,118.855,118.865,732700005.0
2007-04-10 04:55:00,118.86,118.87,118.86,118.87,174900004.0
2007-04-10 04:56:00,118.87,118.895,118.855,118.895,866100004.0
2007-04-10 04:57:00,118.89,118.91,118.88,118.91,440999999.0
2007-04-10 04:58:00,118.91,118.91,118.9,118.9,318399999.0
2007-04-10 04:59:00,118.9,118.9,118.855,118.865,458400005.0
2007-04-10 05:00:00,118.865,118.865,118.835,118.85,918899999.0
2007-04-10 05:01:00,118.85,118.85,118.84,118.84,222200000.0
2007-04-10 05:02:00,118.84,118.85,118.835,118.85,210300000.0
2007-04-10 05:03:00,118.855,118.865,118.855,118.86,165800001.0
2007-04-10 05:04:00,118.865,118.865,118.845,118.86,323900002.0
2007-04-10 05:05:00,118.86,118.865,118.855,118.865,472999995.0
2007-04-10 05:06:00,118.865,118.865,118.865,118.865,5600000.0
2007-04-10 05:08:00,118.865,118.865,118.865,118.865,1600000.0
2007-04-10 05:09:00,118.865,118.865,118.86,118.86,62500000.0
2007-04-10 05:10:00,118.86,118.865,118.855,118.865,33600000.0
2007-04-10 05:11:00,118.865,118.88,118.865,118.88,313600001.0
2007-04-10 05:12:00,118.88,118.91,118.875,118.9,953699997.0
2007-04-10 05:13:00,118.91,118.91,118.88,118.88,549099998.0
2007-04-10 05:14:00,118.88,118.88,118.865,118.87,658200001.0
2007-04-10 05:15:00,118.87,118.88,118.865,118.88,413000005.0
2007-04-10 05:16:00,118.88,118.88,118.865,118.87,375799993.0
2007-04-10 05:17:00,118.87,118.88,118.87,118.88,120799998.0
2007-04-10 05:18:00,118.87,118.89,118.87,118.89,274699996.0
2007-04-10 05:19:00,118.885,118.905,118.885,118.905,199099999.0
2007-04-10 05:20:00,118.9,118.91,118.9,118.9,524000000.0
2007-04-10 05:21:00,118.9,118.91,118.9,118.91,254400004.0
2007-04-10 05:22:00,118.91,118.91,118.905,118.91,163100002.0
2007-04-10 05:23:00,118.91,118.91,118.9,118.91,335099998.0
2007-04-10 05:24:00,118.91,118.92,118.905,118.91,431499999.0
2007-04-10 05:25:00,118.91,118.92,118.91,118.92,391200005.0
2007-04-10 05:26:00,118.92,118.92,118.91,118.92,171999999.0
2007-04-10 05:27:00,118.92,118.92,118.91,118.92,263200000.0
2007-04-10 05:28:00,118.92,118.92,118.905,118.915,379099993.0
2007-04-10 05:29:00,118.915,118.93,118.91,118.93,244599999.0
2007-04-10 05:30:00,118.915,118.97,118.915,118.97,799900005.0
2007-04-10 05:31:00,118.96,118.97,118.96,118.97,138399999.0
2007-04-10 05:32:00,118.97,119.0,118.97,118.98,344800001.0
2007-04-10 05:33:00,118.98,119.01,118.98,119.0,1047400013.0
2007-04-10 05:34:00,119.0,119.01,119.0,119.0,121600001.0
2007-04-10 05:35:00,119.0,119.0,118.98,118.98,258399999.0
2007-04-10 05:36:00,118.98,119.02,118.98,119.015,440500003.0
2007-04-10 05:37:00,119.015,119.02,119.005,119.02,511300000.0
2007-04-10 05:38:00,119.02,119.03,118.99,119.0,868499992.0
2007-04-10 05:39:00,119.0,119.03,118.985,119.03,1093599987.0
2007-04-10 05:40:00,119.03,119.05,119.02,119.04,1315299992.0
2007-04-10 05:41:00,119.04,119.04,119.03,119.03,465099999.0
2007-04-10 05:42:00,119.03,119.04,119.02,119.02,1262999992.0
2007-04-10 05:43:00,119.02,119.035,119.02,119.03,373200000.0
2007-04-10 05:44:00,119.03,119.03,119.015,119.02,604900008.0
2007-04-10 05:45:00,119.02,119.02,119.005,119.005,952400014.0
2007-04-10 05:46:00,119.01,119.02,119.005,119.02,528500007.0
2007-04-10 05:47:00,119.03,119.03,119.015,119.02,785000008.0
2007-04-10 05:48:00,119.02,119.03,119.015,119.015,322100001.0
2007-04-10 05:49:00,119.015,119.025,119.01,119.01,170500001.0
2007-04-10 05:50:00,119.01,119.01,119.0,119.0,81700000.0
2007-04-10 05:51:00,119.0,119.01,119.0,119.01,195200003.0
2007-04-10 05:52:00,119.01,119.03,119.01,119.02,334700001.0
2007-04-10 05:53:00,119.02,119.02,119.01,119.02,334599997.0
2007-04-10 05:54:00,119.02,119.03,119.015,119.015,239100000.0
2007-04-10 05:55:00,119.02,119.03,119.015,119.03,236499994.0
2007-04-10 05:56:00,119.03,119.05,119.03,119.04,351600000.0
2007-04-10 05:57:00,119.04,119.05,119.03,119.03,264800000.0
2007-04-10 05:58:00,119.03,119.05,119.03,119.04,323200000.0
2007-04-10 05:59:00,119.04,119.05,119.04,119.04,191200000.0
2007-04-10 06:00:00,119.04,119.04,119.03,119.04,211199995.0
2007-04-10 06:01:00,119.04,119.05,119.04,119.05,173800001.0
2007-04-10 06:02:00,119.05,119.06,119.04,119.055,413600003.0
2007-04-10 06:03:00,119.055,119.09,119.05,119.07,632799998.0
2007-04-10 06:04:00,119.08,119.115,119.065,119.115,870600011.0
2007-04-10 06:05:00,119.12,119.145,119.1,119.105,1303640009.0
2007-04-10 06:06:00,119.1,119.11,119.075,119.075,1104100004.0
2007-04-10 06:07:00,119.075,119.09,119.07,119.09,409300001.0
2007-04-10 06:08:00,119.09,119.09,119.04,119.04,809299994.0
2007-04-10 06:09:00,119.04,119.05,119.035,119.045,841400007.0
2007-04-10 06:10:00,119.045,119.05,119.025,119.03,572199990.0
2007-04-10 06:11:00,119.03,119.03,119.025,119.03,151000001.0
2007-04-10 06:12:00,119.025,119.03,119.025,119.03,135299999.0
2007-04-10 06:13:00,119.03,119.04,119.025,119.03,300700000.0
2007-04-10 06:14:00,119.03,119.05,119.025,119.025,574339997.0
2007-04-10 06:15:00,119.025,119.04,119.025,119.04,183000000.0
2007-04-10 06:16:00,119.035,119.04,119.025,119.03,260499997.0
2007-04-10 06:17:00,119.03,119.03,119.025,119.03,590199994.0
2007-04-10 06:18:00,119.03,119.03,119.03,119.03,82900001.0
2007-04-10 06:19:00,119.03,119.03,119.025,119.03,98899999.0
2007-04-10 06:20:00,119.03,119.03,119.03,119.03,160000003.0
2007-04-10 06:22:00,119.03,119.03,119.02,119.02,221800002.0
2007-04-10 06:23:00,119.02,119.03,119.015,119.03,453900002.0
2007-04-10 06:24:00,119.03,119.03,119.02,119.03,212100000.0
2007-04-10 06:25:00,119.03,119.03,119.015,119.015,311399996.0
2007-04-10 06:26:00,119.02,119.02,119.015,119.02,35200000.0
2007-04-10 06:27:00,119.015,119.02,119.005,119.015,757499982.0
2007-04-10 06:28:00,119.01,119.02,119.005,119.01,329300005.0
2007-04-10 06:29:00,119.01,119.02,119.01,119.015,341699996.0
2007-04-10 06:31:00,119.02,119.03,119.02,119.02,164000000.0
2007-04-10 06:32:00,119.02,119.03,119.015,119.03,186199997.0
2007-04-10 06:33:00,119.03,119.03,119.03,119.03,52000000.0
2007-04-10 06:34:00,119.03,119.03,119.015,119.015,185599998.0
2007-04-10 06:35:00,119.015,119.02,119.01,119.015,260299998.0
2007-04-10 06:36:00,119.02,119.02,119.02,119.02,101200000.0
2007-04-10 06:37:00,119.02,119.02,119.01,119.01,156800000.0
2007-04-10 06:38:00,119.01,119.01,119.005,119.01,105099999.0
2007-04-10 06:39:00,119.01,119.01,118.995,119.0,295999995.0
2007-04-10 06:40:00,119.01,119.01,118.985,118.99,387900003.0
2007-04-10 06:41:00,118.99,118.99,118.985,118.99,185900001.0
2007-04-10 06:42:00,118.99,118.99,118.98,118.98,461599999.0
2007-04-10 06:43:00,118.98,118.99,118.98,118.98,102999999.0
2007-04-10 06:44:00,118.99,118.99,118.975,118.975,130300001.0
2007-04-10 06:45:00,118.99,118.99,118.98,118.99,153600000.0
2007-04-10 06:46:00,118.99,119.0,118.99,118.99,79900000.0
2007-04-10 06:47:00,118.99,119.0,118.98,118.99,165600000.0
2007-04-10 06:48:00,118.98,119.01,118.98,119.01,256400000.0
2007-04-10 06:49:00,119.01,119.01,119.0,119.01,216800000.0
2007-04-10 06:50:00,119.0,119.01,119.0,119.01,89599998.0
2007-04-10 06:51:00,119.01,119.01,118.99,119.0,145699997.0
2007-04-10 06:52:00,119.0,119.0,118.985,118.99,121299999.0
2007-04-10 06:53:00,118.99,118.99,118.955,118.97,826900006.0
2007-04-10 06:54:00,118.965,118.98,118.965,118.98,81100000.0
2007-04-10 06:55:00,118.975,118.975,118.96,118.97,215099998.0
2007-04-10 06:56:00,118.97,118.97,118.97,118.97,4800000.0
2007-04-10 06:57:00,118.97,118.97,118.96,118.96,135400003.0
2007-04-10 06:58:00,118.96,118.96,118.945,118.95,258599997.0
2007-04-10 06:59:00,118.96,118.96,118.96,118.96,40800000.0
2007-04-10 07:00:00,118.955,118.97,118.955,118.96,238799999.0
2007-04-10 07:01:00,118.96,118.97,118.955,118.96,435599999.0
2007-04-10 07:02:00,118.96,118.97,118.96,118.97,240400003.0
2007-04-10 07:03:00,118.97,118.97,118.965,118.97,85100001.0
2007-04-10 07:04:00,118.97,118.97,118.955,118.955,391200002.0
2007-04-10 07:05:00,118.96,118.96,118.945,118.96,167200001.0
2007-04-10 07:06:00,118.96,118.96,118.95,118.955,96099999.0
2007-04-10 07:07:00,118.96,118.96,118.95,118.95,128099998.0
2007-04-10 07:08:00,118.96,118.96,118.945,118.96,450399996.0
2007-04-10 07:09:00,118.96,118.96,118.96,118.96,64100000.0
2007-04-10 07:10:00,118.96,118.96,118.96,118.96,136100000.0
2007-04-10 07:11:00,118.96,118.96,118.95,118.96,103400000.0
2007-04-10 07:12:00,118.96,118.98,118.935,118.98,1462999987.0
2007-04-10 07:13:00,118.98,118.98,118.965,118.98,411899994.0
2007-04-10 07:14:00,118.98,118.99,118.98,118.99,339200003.0
2007-04-10 07:15:00,118.985,119.0,118.985,118.99,720799999.0
2007-04-10 07:16:00,118.985,119.0,118.985,119.0,312900001.0
2007-04-10 07:17:00,119.0,119.01,119.0,119.005,643400012.0
2007-04-10 07:18:00,119.0,119.03,118.995,119.01,872000001.0
2007-04-10 07:19:00,119.015,119.02,119.0,119.0,760900001.0
2007-04-10 07:20:00,119.0,119.01,118.99,119.0,656800002.0
2007-04-10 07:21:00,118.995,119.01,118.995,119.0,222699995.0
2007-04-10 07:22:00,119.0,119.02,119.0,119.01,161800000.0
2007-04-10 07:23:00,119.02,119.03,119.01,119.01,523500001.0
2007-04-10 07:24:00,119.01,119.02,119.01,119.015,148800000.0
2007-04-10 07:25:00,119.02,119.02,119.005,119.005,446500002.0
2007-04-10 07:26:00,119.01,119.02,119.005,119.02,542000001.0
2007-04-10 07:27:00,119.02,119.02,119.005,119.005,1055299992.0
2007-04-10 07:28:00,119.01,119.02,119.01,119.01,323200000.0
2007-04-10 07:29:00,119.01,119.02,119.01,119.01,308000002.0
2007-04-10 07:30:00,119.02,119.02,119.005,119.01,600100003.0
2007-04-10 07:31:00,119.01,119.01,118.99,119.0,589100007.0
2007-04-10 07:32:00,119.0,119.01,119.0,119.0,294400000.0
2007-04-10 07:33:00,119.0,119.0,119.0,119.0,59200000.0
2007-04-10 07:34:00,119.0,119.0,118.99,119.0,457299999.0
2007-04-10 07:35:00,119.0,119.0,118.99,118.99,97100000.0
2007-04-10 07:36:00,118.99,119.0,118.99,118.99,220299996.0
2007-04-10 07:37:00,119.0,119.0,118.99,119.0,400600000.0
2007-04-10 07:38:00,119.0,119.02,119.0,119.005,390700000.0
2007-04-10 07:39:00,119.01,119.02,119.0,119.0,264899999.0
2007-04-10 07:40:00,119.0,119.01,118.995,119.01,276300000.0
2007-04-10 07:41:00,119.0,119.0,118.995,119.0,146799995.0
2007-04-10 07:42:00,119.0,119.01,118.995,119.0,314000002.0
2007-04-10 07:43:00,118.995,119.02,118.995,119.01,295700000.0
2007-04-10 07:44:00,119.01,119.01,119.01,119.01,72800000.0
2007-04-10 07:45:00,119.01,119.02,119.01,119.01,27200000.0
2007-04-10 07:46:00,119.01,119.01,119.0,119.0,139100000.0
2007-04-10 07:47:00,119.0,119.01,119.0,119.01,32000000.0
2007-04-10 07:48:00,119.01,119.01,119.01,119.01,68800000.0
2007-04-10 07:49:00,119.02,119.02,119.0,119.01,177600000.0
2007-04-10 07:50:00,119.01,119.03,119.01,119.02,515000001.0
2007-04-10 07:51:00,119.015,119.04,119.015,119.025,878099995.0
2007-04-10 07:52:00,119.025,119.04,119.025,119.03,335199997.0
2007-04-10 07:53:00,119.03,119.04,119.025,119.04,380300005.0
2007-04-10 07:54:00,119.04,119.04,119.02,119.025,392800000.0
2007-04-10 07:55:00,119.025,119.025,119.02,119.025,292000000.0
2007-04-10 07:56:00,119.025,119.03,119.02,119.02,210500005.0
2007-04-10 07:57:00,119.02,119.04,119.015,119.04,1064100005.0
2007-04-10 07:58:00,119.04,119.04,119.02,119.02,794399997.0
2007-04-10 07:59:00,119.02,119.03,119.02,119.03,439899993.0
2007-04-10 08:00:00,119.03,119.04,119.03,119.04,331200004.0
2007-04-10 08:01:00,119.04,119.04,119.025,119.03,442100004.0
2007-04-10 08:02:00,119.03,119.04,119.03,119.03,543000002.0
2007-04-10 08:03:00,119.025,119.03,119.02,119.02,292799998.0
2007-04-10 08:04:00,119.02,119.02,118.99,119.0,607799998.0
2007-04-10 08:05:00,119.0,119.0,118.99,118.99,311999998.0
2007-04-10 08:06:00,118.99,119.01,118.99,119.01,346599998.0
2007-04-10 08:07:00,119.01,119.02,119.01,119.02,503899999.0
2007-04-10 08:08:00,119.02,119.02,119.005,119.01,252000000.0
2007-04-10 08:09:00,119.01,119.03,119.01,119.03,399899998.0
2007-04-10 08:10:00,119.03,119.04,119.005,119.04,868900008.0
2007-04-10 08:11:00,119.04,119.07,119.03,119.055,951600002.0
2007-04-10 08:12:00,119.06,119.09,119.055,119.07,994299996.0
2007-04-10 08:13:00,119.07,119.07,119.065,119.065,326400000.0
2007-04-10 08:14:00,119.06,119.1,119.06,119.1,547999995.0
2007-04-10 08:15:00,119.1,119.13,119.09,119.11,1127800000.0
2007-04-10 08:16:00,119.11,119.12,119.1,119.11,762799999.0
2007-04-10 08:17:00,119.11,119.12,119.1,119.1,378400000.0
2007-04-10 08:18:00,119.105,119.11,119.095,119.095,364000000.0
2007-04-10 08:19:00,119.095,119.11,119.085,119.105,799699996.0
2007-04-10 08:20:00,119.095,119.11,119.095,119.095,740199996.0
2007-04-10 08:21:00,119.1,119.1,119.09,119.09,382400000.0
2007-04-10 08:22:00,119.09,119.09,119.09,119.09,156799998.0
2007-04-10 08:23:00,119.09,119.09,119.06,119.08,732300001.0
2007-04-10 08:24:00,119.08,119.09,119.06,119.08,752100007.0
2007-04-10 08:25:00,119.08,119.1,119.08,119.085,431600002.0
2007-04-10 08:26:00,119.085,119.09,119.085,119.09,191499998.0
2007-04-10 08:27:00,119.085,119.09,119.07,119.075,958100000.0
2007-04-10 08:28:00,119.075,119.08,119.065,119.065,401200001.0
2007-04-10 08:29:00,119.065,119.08,119.065,119.08,237899997.0
2007-04-10 08:30:00,119.075,119.08,119.065,119.065,381699999.0
2007-04-10 08:31:00,119.065,119.08,119.055,119.07,278099994.0
2007-04-10 08:32:00,119.07,119.09,119.07,119.09,122399997.0
2007-04-10 08:33:00,119.09,119.09,119.055,119.06,449599998.0
2007-04-10 08:34:00,119.055,119.06,119.045,119.055,581099998.0
2007-04-10 08:35:00,119.055,119.06,119.045,119.05,549100001.0
2007-04-10 08:36:00,119.05,119.06,119.035,119.06,583299993.0
2007-04-10 08:37:00,119.06,119.07,119.055,119.055,750999995.0
2007-04-10 08:38:00,119.065,119.07,119.055,119.06,1003100001.0
2007-04-10 08:39:00,119.055,119.07,119.045,119.05,869699992.0
2007-04-10 08:40:00,119.05,119.05,119.03,119.03,499599999.0
2007-04-10 08:41:00,119.03,119.04,119.03,119.04,810499994.0
2007-04-10 08:42:00,119.035,119.04,119.035,119.035,590999989.0
2007-04-10 08:43:00,119.04,119.065,119.035,119.065,928300007.0
2007-04-10 08:44:00,119.065,119.07,119.035,119.04,685900004.0
2007-04-10 08:45:00,119.04,119.06,119.035,119.05,628699997.0
2007-04-10 08:46:00,119.05,119.07,119.045,119.07,559100003.0
2007-04-10 08:47:00,119.07,119.07,119.045,119.06,656500003.0
2007-04-10 08:48:00,119.06,119.06,119.05,119.05,436100004.0
2007-04-10 08:49:00,119.05,119.055,119.04,119.05,254299998.0
2007-04-10 08:50:00,119.05,119.05,119.05,119.05,283300000.0
2007-04-10 08:51:00,119.05,119.07,119.05,119.06,458500001.0
2007-04-10 08:52:00,119.06,119.065,119.04,119.04,432899993.0
2007-04-10 08:53:00,119.04,119.05,119.035,119.045,240099998.0
2007-04-10 08:54:00,119.055,119.07,119.05,119.07,318099997.0
2007-04-10 08:55:00,119.065,119.07,119.055,119.055,770099997.0
2007-04-10 08:56:00,119.06,119.07,119.055,119.06,810799993.0
2007-04-10 08:57:00,119.06,119.08,119.06,119.07,241900000.0
2007-04-10 08:58:00,119.07,119.1,119.07,119.095,1410599999.0
2007-04-10 08:59:00,119.1,119.1,119.09,119.09,1345600006.0
2007-04-10 09:00:00,119.09,119.12,119.09,119.12,958299989.0
2007-04-10 09:01:00,119.12,119.13,119.11,119.115,1801499989.0
2007-04-10 09:02:00,119.115,119.13,119.09,119.13,1420499997.0
2007-04-10 09:03:00,119.11,119.11,119.09,119.1,714699993.0
2007-04-10 09:04:00,119.11,119.11,119.08,119.08,714699993.0
2007-04-10 09:05:00,119.08,119.11,119.08,119.1,876499997.0
2007-04-10 09:06:00,119.1,119.11,119.095,119.1,691000001.0
2007-04-10 09:07:00,119.1,119.1,119.095,119.1,140500000.0
2007-04-10 09:08:00,119.1,119.1,119.085,119.095,1111800012.0
2007-04-10 09:09:00,119.1,119.12,119.095,119.105,490000005.0
2007-04-10 09:10:00,119.11,119.13,119.105,119.12,1194699996.0
2007-04-10 09:11:00,119.12,119.125,119.11,119.12,884099991.0
2007-04-10 09:12:00,119.12,119.13,119.115,119.12,314000001.0
2007-04-10 09:13:00,119.12,119.12,119.11,119.11,122900000.0
2007-04-10 09:14:00,119.11,119.11,119.085,119.095,364099997.0
2007-04-10 09:15:00,119.095,119.1,119.08,119.08,787399992.0
2007-04-10 09:16:00,119.08,119.08,119.065,119.08,721660005.0
2007-04-10 09:17:00,119.07,119.08,119.07,119.07,579799999.0
2007-04-10 09:18:00,119.075,119.08,119.065,119.07,260600001.0
2007-04-10 09:19:00,119.07,119.09,119.055,119.085,669800000.0
2007-04-10 09:20:00,119.085,119.105,119.075,119.1,632000000.0
2007-04-10 09:21:00,119.1,119.105,119.09,119.095,297869997.0
2007-04-10 09:22:00,119.1,119.11,119.095,119.1,155699993.0
2007-04-10 09:23:00,119.095,119.12,119.095,119.115,750199992.0
2007-04-10 09:24:00,119.115,119.13,119.115,119.13,442999999.0
2007-04-10 09:25:00,119.13,119.13,119.115,119.115,233599999.0
2007-04-10 09:26:00,119.11,119.12,119.11,119.12,435199997.0
2007-04-10 09:27:00,119.12,119.12,119.105,119.105,301100002.0
2007-04-10 09:28:00,119.105,119.12,119.105,119.11,356999994.0
2007-04-10 09:29:00,119.12,119.12,119.105,119.11,232499995.0
2007-04-10 09:30:00,119.11,119.12,119.105,119.11,421899998.0
2007-04-10 09:31:00,119.12,119.13,119.11,119.12,182800001.0
2007-04-10 09:32:00,119.12,119.13,119.11,119.12,252100000.0
2007-04-10 09:33:00,119.12,119.12,119.11,119.12,52800000.0
2007-04-10 09:34:00,119.12,119.12,119.1,119.1,156800000.0
2007-04-10 09:35:00,119.1,119.11,119.09,119.09,657199998.0
2007-04-10 09:36:00,119.09,119.09,119.08,119.09,399999997.0
2007-04-10 09:37:00,119.09,119.095,119.075,119.075,478400003.0
2007-04-10 09:38:00,119.09,119.09,119.075,119.09,392399999.0
2007-04-10 09:39:00,119.09,119.09,119.08,119.08,583199983.0
2007-04-10 09:40:00,119.09,119.09,119.08,119.09,99199999.0
2007-04-10 09:41:00,119.09,119.11,119.09,119.11,539399990.0
2007-04-10 09:42:00,119.11,119.11,119.09,119.1,612800001.0
2007-04-10 09:43:00,119.1,119.1,119.095,119.1,351900000.0
2007-04-10 09:44:00,119.1,119.1,119.085,119.09,518499999.0
2007-04-10 09:45:00,119.085,119.1,119.085,119.1,509500008.0
2007-04-10 09:46:00,119.11,119.11,119.09,119.105,1700600017.0
2007-04-10 09:47:00,119.11,119.12,119.105,119.12,864299983.0
2007-04-10 09:48:00,119.12,119.12,119.12,119.12,98500002.0
2007-04-10 09:49:00,119.12,119.13,119.115,119.125,420800001.0
2007-04-10 09:50:00,119.13,119.13,119.115,119.13,274600002.0
2007-04-10 09:51:00,119.13,119.13,119.115,119.115,829799982.0
2007-04-10 09:52:00,119.12,119.13,119.12,119.13,616900008.0
2007-04-10 09:53:00,119.13,119.13,119.125,119.13,103399998.0
2007-04-10 09:54:00,119.13,119.13,119.13,119.13,35200000.0
2007-04-10 09:55:00,119.13,119.13,119.13,119.13,204299999.0
2007-04-10 09:56:00,119.13,119.13,119.12,119.13,495200000.0
2007-04-10 09:57:00,119.13,119.14,119.115,119.14,1417400000.0
2007-04-10 09:58:00,119.14,119.16,119.14,119.16,835300004.0
2007-04-10 09:59:00,119.16,119.16,119.15,119.16,882099990.0
2007-04-10 10:00:00,119.16,119.16,119.15,119.16,436800000.0
2007-04-10 10:01:00,119.16,119.16,119.145,119.15,846199998.0
2007-04-10 10:02:00,119.15,119.17,119.145,119.16,942600000.0
2007-04-10 10:03:00,119.16,119.16,119.125,119.125,1806800007.0
2007-04-10 10:04:00,119.125,119.14,119.11,119.14,1054999982.0
2007-04-10 10:05:00,119.14,119.15,119.14,119.14,501599992.0
2007-04-10 10:06:00,119.14,119.15,119.14,119.14,383199998.0
2007-04-10 10:07:00,119.14,119.15,119.13,119.145,375799997.0
2007-04-10 10:08:00,119.145,119.16,119.135,119.16,924800002.0
2007-04-10 10:09:00,119.16,119.16,119.14,119.15,401499996.0
2007-04-10 10:10:00,119.15,119.15,119.11,119.135,936900000.0
2007-04-10 10:11:00,119.14,119.15,119.13,119.13,723199996.0
2007-04-10 10:12:00,119.13,119.13,119.11,119.11,508000003.0
2007-04-10 10:13:00,119.11,119.14,119.09,119.13,733600000.0
2007-04-10 10:14:00,119.13,119.15,119.12,119.15,289700000.0
2007-04-10 10:15:00,119.14,119.15,119.13,119.14,215400001.0
2007-04-10 10:16:00,119.14,119.14,119.09,119.1,265600000.0
2007-04-10 10:17:00,119.1,119.11,119.075,119.09,1008299999.0
2007-04-10 10:18:00,119.095,119.11,119.09,119.105,602700006.0
2007-04-10 10:19:00,119.105,119.105,119.1,119.1,128200002.0
2007-04-10 10:20:00,119.1,119.125,119.1,119.12,651499998.0
2007-04-10 10:21:00,119.12,119.13,119.11,119.11,243200001.0
2007-04-10 10:22:00,119.11,119.13,119.11,119.12,553499995.0
2007-04-10 10:23:00,119.12,119.13,119.12,119.13,498700002.0
2007-04-10 10:24:00,119.13,119.135,119.13,119.13,713499997.0
2007-04-10 10:25:00,119.13,119.14,119.125,119.125,766000012.0
2007-04-10 10:26:00,119.13,119.13,119.11,119.12,470400007.0
2007-04-10 10:27:00,119.12,119.12,119.115,119.115,165600000.0
2007-04-10 10:28:00,119.12,119.12,119.115,119.115,147999999.0
2007-04-10 10:29:00,119.115,119.13,119.11,119.11,345599999.0
2007-04-10 10:30:00,119.12,119.12,119.11,119.12,172200000.0
2007-04-10 10:31:00,119.12,119.15,119.12,119.15,708600012.0
2007-04-10 10:32:00,119.15,119.15,119.135,119.14,723100014.0
2007-04-10 10:33:00,119.14,119.15,119.14,119.14,707200010.0
2007-04-10 10:34:00,119.14,119.15,119.135,119.15,1191400002.0
2007-04-10 10:35:00,119.15,119.16,119.14,119.15,594700000.0
2007-04-10 10:36:00,119.15,119.16,119.13,119.14,1115899999.0
2007-04-10 10:37:00,119.14,119.15,119.135,119.14,403699999.0
2007-04-10 10:38:00,119.14,119.14,119.125,119.13,260799999.0
2007-04-10 10:39:00,119.125,119.14,119.115,119.135,1689300005.0
2007-04-10 10:40:00,119.14,119.14,119.12,119.125,1095899999.0
2007-04-10 10:41:00,119.125,119.13,119.12,119.12,821300009.0
2007-04-10 10:42:00,119.13,119.13,119.125,119.13,440600008.0
2007-04-10 10:43:00,119.13,119.15,119.125,119.15,665500002.0
2007-04-10 10:44:00,119.15,119.16,119.14,119.14,341500000.0
2007-04-10 10:45:00,119.14,119.14,119.125,119.13,531300001.0
2007-04-10 10:46:00,119.13,119.14,119.125,119.14,676299995.0
2007-04-10 10:47:00,119.14,119.14,119.125,119.13,442399998.0
2007-04-10 10:48:00,119.13,119.15,119.13,119.145,288599998.0
2007-04-10 10:49:00,119.145,119.16,119.14,119.16,396299993.0
2007-04-10 10:50:00,119.15,119.16,119.145,119.15,491800002.0
2007-04-10 10:51:00,119.145,119.15,119.145,119.15,539500007.0
2007-04-10 10:52:00,119.15,119.16,119.145,119.15,444799993.0
2007-04-10 10:53:00,119.15,119.15,119.095,119.105,1746399997.0
2007-04-10 10:54:00,119.11,119.11,119.06,119.07,1392499998.0
2007-04-10 10:55:00,119.07,119.09,119.07,119.08,525599999.0
2007-04-10 10:56:00,119.08,119.1,119.07,119.08,1132100003.0
2007-04-10 10:57:00,119.08,119.095,119.075,119.09,1392200014.0
2007-04-10 10:58:00,119.09,119.15,119.09,119.15,1416999998.0
2007-04-10 10:59:00,119.14,119.16,119.135,119.15,781700006.0
2007-04-10 11:00:00,119.15,119.16,119.15,119.16,232700000.0
2007-04-10 11:01:00,119.16,119.17,119.15,119.16,543999995.0
2007-04-10 11:02:00,119.16,119.19,119.16,119.19,402000000.0
2007-04-10 11:03:00,119.19,119.19,119.18,119.18,460600004.0
2007-04-10 11:04:00,119.18,119.18,119.17,119.175,185599998.0
2007-04-10 11:05:00,119.175,119.18,119.175,119.175,59200000.0
2007-04-10 11:06:00,119.175,119.18,119.17,119.18,412299998.0
2007-04-10 11:07:00,119.18,119.21,119.18,119.205,631100000.0
2007-04-10 11:08:00,119.205,119.21,119.195,119.2,910900009.0
2007-04-10 11:09:00,119.2,119.21,119.185,119.185,607999999.0
2007-04-10 11:10:00,119.19,119.2,119.18,119.18,580699999.0
2007-04-10 11:11:00,119.18,119.19,119.18,119.19,567999999.0
2007-04-10 11:12:00,119.19,119.19,119.17,119.18,310599999.0
2007-04-10 11:13:00,119.17,119.18,119.15,119.17,646899998.0
2007-04-10 11:14:00,119.17,119.17,119.135,119.15,865699998.0
2007-04-10 11:15:00,119.145,119.15,119.135,119.14,872700006.0
2007-04-10 11:16:00,119.15,119.15,119.13,119.13,1383599990.0
2007-04-10 11:17:00,119.125,119.14,119.125,119.125,507920001.0
2007-04-10 11:18:00,119.13,119.14,119.13,119.14,132499998.0
2007-04-10 11:19:00,119.14,119.15,119.14,119.145,579199994.0
2007-04-10 11:20:00,119.14,119.14,119.125,119.14,1002999988.0
2007-04-10 11:21:00,119.14,119.14,119.13,119.135,349799999.0
2007-04-10 11:22:00,119.14,119.16,119.14,119.145,872400001.0
2007-04-10 11:23:00,119.145,119.15,119.13,119.14,491600003.0
2007-04-10 11:24:00,119.14,119.14,119.13,119.14,277800003.0
2007-04-10 11:25:00,119.14,119.14,119.125,119.125,92600000.0
2007-04-10 11:26:00,119.12,119.12,119.11,119.12,262700002.0
2007-04-10 11:27:00,119.105,119.14,119.105,119.13,627699999.0
2007-04-10 11:28:00,119.13,119.13,119.11,119.12,219000000.0
2007-04-10 11:29:00,119.12,119.12,119.105,119.11,174799998.0
2007-04-10 11:30:00,119.105,119.11,119.095,119.1,366400000.0
2007-04-10 11:31:00,119.1,119.1,119.095,119.1,317300000.0
2007-04-10 11:32:00,119.1,119.12,119.09,119.09,337900001.0
2007-04-10 11:33:00,119.1,119.1,119.075,119.09,285899998.0
2007-04-10 11:34:00,119.085,119.09,119.065,119.085,530099994.0
2007-04-10 11:35:00,119.085,119.085,119.055,119.06,832799995.0
2007-04-10 11:36:00,119.055,119.07,119.055,119.065,919699994.0
2007-04-10 11:37:00,119.07,119.1,119.07,119.09,402199998.0
2007-04-10 11:38:00,119.085,119.1,119.065,119.075,475699998.0
2007-04-10 11:39:00,119.08,119.09,119.075,119.085,547599997.0
2007-04-10 11:40:00,119.085,119.11,119.085,119.095,1290499989.0
2007-04-10 11:41:00,119.095,119.11,119.095,119.095,911900007.0
2007-04-10 11:42:00,119.095,119.11,119.095,119.105,592600006.0
2007-04-10 11:43:00,119.11,119.11,119.085,119.09,559799994.0
2007-04-10 11:44:00,119.085,119.09,119.075,119.08,527900001.0
2007-04-10 11:45:00,119.075,119.08,119.075,119.075,272099999.0
2007-04-10 11:46:00,119.075,119.08,119.075,119.075,156500002.0
2007-04-10 11:47:00,119.08,119.09,119.075,119.08,1165100002.0
2007-04-10 11:48:00,119.08,119.09,119.075,119.085,898899998.0
2007-04-10 11:49:00,119.085,119.09,119.075,119.085,222900002.0
2007-04-10 11:50:00,119.085,119.09,119.085,119.09,118300001.0
2007-04-10 11:51:00,119.09,119.09,119.09,119.09,13600000.0
2007-04-10 11:52:00,119.09,119.09,119.09,119.09,40000000.0
2007-04-10 11:53:00,119.09,119.09,119.09,119.09,41000000.0
2007-04-10 11:54:00,119.09,119.09,119.065,119.065,915000001.0
2007-04-10 11:55:00,119.07,119.07,119.065,119.065,329299990.0
2007-04-10 11:56:00,119.07,119.08,119.055,119.055,997000015.0
2007-04-10 11:57:00,119.055,119.07,119.05,119.055,1159700007.0
2007-04-10 11:58:00,119.065,119.07,119.065,119.07,125500001.0
2007-04-10 11:59:00,119.07,119.07,119.05,119.06,492800007.0
2007-04-10 12:00:00,119.06,119.06,119.045,119.045,1182899993.0
2007-04-10 12:01:00,119.045,119.07,119.045,119.07,781700003.0
2007-04-10 12:02:00,119.07,119.07,119.06,119.07,346800006.0
2007-04-10 12:03:00,119.07,119.08,119.07,119.07,326400004.0
2007-04-10 12:04:00,119.07,119.07,119.065,119.07,489000000.0
2007-04-10 12:05:00,119.07,119.09,119.065,119.065,1014599996.0
2007-04-10 12:06:00,119.07,119.07,119.065,119.07,384899997.0
2007-04-10 12:07:00,119.07,119.07,119.065,119.07,224699997.0
2007-04-10 12:08:00,119.07,119.07,119.06,119.07,476300002.0
2007-04-10 12:09:00,119.07,119.08,119.06,119.06,252799998.0
2007-04-10 12:10:00,119.06,119.07,119.055,119.06,905900013.0
2007-04-10 12:11:00,119.06,119.07,119.06,119.07,369600007.0
2007-04-10 12:12:00,119.07,119.07,119.07,119.07,375800000.0
2007-04-10 12:13:00,119.07,119.07,119.07,119.07,236000000.0
2007-04-10 12:14:00,119.07,119.07,119.065,119.07,568699997.0
2007-04-10 12:15:00,119.065,119.1,119.065,119.095,1098500001.0
2007-04-10 12:16:00,119.095,119.14,119.095,119.13,1287299970.0
2007-04-10 12:17:00,119.13,119.13,119.12,119.13,217599996.0
2007-04-10 12:18:00,119.14,119.14,119.13,119.13,335199989.0
2007-04-10 12:19:00,119.13,119.13,119.12,119.13,281600001.0
2007-04-10 12:20:00,119.13,119.13,119.12,119.12,181600000.0
2007-04-10 12:21:00,119.12,119.14,119.12,119.13,444999992.0
2007-04-10 12:22:00,119.13,119.14,119.13,119.14,67999997.0
2007-04-10 12:23:00,119.13,119.14,119.13,119.13,415199998.0
2007-04-10 12:24:00,119.13,119.13,119.12,119.12,404700004.0
2007-04-10 12:25:00,119.13,119.13,119.12,119.13,255200002.0
2007-04-10 12:26:00,119.13,119.13,119.115,119.13,470899998.0
2007-04-10 12:27:00,119.13,119.15,119.13,119.15,585800004.0
2007-04-10 12:28:00,119.145,119.16,119.145,119.16,641299992.0
2007-04-10 12:29:00,119.16,119.17,119.155,119.16,1804099991.0
2007-04-10 12:30:00,119.16,119.16,119.15,119.15,667799992.0
2007-04-10 12:31:00,119.15,119.15,119.135,119.14,828299988.0
2007-04-10 12:32:00,119.14,119.16,119.14,119.16,833599990.0
2007-04-10 12:33:00,119.16,119.16,119.15,119.155,426499996.0
2007-04-10 12:34:00,119.16,119.18,119.155,119.18,561100010.0
2007-04-10 12:35:00,119.17,119.19,119.17,119.19,875499998.0
2007-04-10 12:36:00,119.19,119.2,119.18,119.18,721000008.0
2007-04-10 12:37:00,119.18,119.195,119.18,119.19,469199997.0
2007-04-10 12:38:00,119.19,119.2,119.18,119.18,549100004.0
2007-04-10 12:39:00,119.18,119.19,119.18,119.18,836700008.0
2007-04-10 12:40:00,119.18,119.19,119.17,119.17,355399999.0
2007-04-10 12:41:00,119.165,119.17,119.155,119.16,386100001.0
2007-04-10 12:42:00,119.16,119.16,119.16,119.16,152000004.0
2007-04-10 12:43:00,119.16,119.16,119.16,119.16,406400008.0
2007-04-10 12:44:00,119.16,119.16,119.155,119.155,73500000.0
2007-04-10 12:45:00,119.155,119.155,119.12,119.13,476799995.0
2007-04-10 12:46:00,119.13,119.14,119.125,119.135,585099995.0
2007-04-10 12:47:00,119.14,119.14,119.14,119.14,317699998.0
2007-04-10 12:48:00,119.14,119.14,119.135,119.14,369799993.0
2007-04-10 12:49:00,119.14,119.14,119.14,119.14,265200007.0
2007-04-10 12:50:00,119.14,119.14,119.14,119.14,343599997.0
2007-04-10 12:51:00,119.14,119.15,119.14,119.15,249599996.0
2007-04-10 12:52:00,119.15,119.16,119.145,119.16,400399996.0
2007-04-10 12:53:00,119.155,119.16,119.15,119.15,320800001.0
2007-04-10 12:54:00,119.15,119.16,119.145,119.16,304300008.0
2007-04-10 12:55:00,119.16,119.17,119.16,119.16,476799987.0
2007-04-10 12:56:00,119.16,119.16,119.16,119.16,86400000.0
2007-04-10 12:57:00,119.16,119.16,119.16,119.16,80800000.0
2007-04-10 12:58:00,119.16,119.165,119.155,119.155,937599998.0
2007-04-10 12:59:00,119.16,119.18,119.155,119.18,1039300002.0
2007-04-10 13:00:00,119.175,119.18,119.16,119.17,1138699999.0
2007-04-10 13:01:00,119.17,119.17,119.17,119.17,184799989.0
2007-04-10 13:02:00,119.17,119.18,119.17,119.18,605799998.0
2007-04-10 13:03:00,119.18,119.18,119.17,119.18,532900003.0
2007-04-10 13:04:00,119.18,119.24,119.18,119.24,1829600024.0
2007-04-10 13:05:00,119.23,119.26,119.21,119.21,1829600024.0
2007-04-10 13:06:00,119.195,119.205,119.185,119.2,1829600024.0
2007-04-10 13:07:00,119.2,119.2,119.18,119.19,1059900005.0
2007-04-10 13:08:00,119.19,119.2,119.165,119.18,1144699989.0
2007-04-10 13:09:00,119.17,119.18,119.165,119.17,764299998.0
2007-04-10 13:10:00,119.17,119.22,119.17,119.22,1200499998.0
2007-04-10 13:11:00,119.23,119.25,119.22,119.225,944700002.0
2007-04-10 13:12:00,119.225,119.23,119.225,119.23,848799988.0
2007-04-10 13:13:00,119.23,119.26,119.23,119.26,722199999.0
2007-04-10 13:14:00,119.26,119.29,119.26,119.27,1042399996.0
2007-04-10 13:15:00,119.27,119.27,119.21,119.21,774100003.0
2007-04-10 13:16:00,119.21,119.21,119.2,119.2,480900000.0
2007-04-10 13:17:00,119.2,119.23,119.195,119.225,666800000.0
2007-04-10 13:18:00,119.225,119.23,119.215,119.23,225299998.0
2007-04-10 13:19:00,119.225,119.23,119.22,119.23,180800000.0
2007-04-10 13:20:00,119.23,119.24,119.23,119.24,440800000.0
2007-04-10 13:21:00,119.24,119.25,119.23,119.245,1408499997.0
2007-04-10 13:22:00,119.245,119.26,119.245,119.245,1120600000.0
2007-04-10 13:23:00,119.245,119.25,119.245,119.25,483300002.0
2007-04-10 13:24:00,119.25,119.25,119.235,119.24,1007099996.0
2007-04-10 13:25:00,119.24,119.24,119.225,119.23,797199995.0
2007-04-10 13:26:00,119.23,119.23,119.215,119.225,723900004.0
2007-04-10 13:27:00,119.215,119.23,119.215,119.215,627600006.0
2007-04-10 13:28:00,119.215,119.23,119.215,119.22,494899996.0
2007-04-10 13:29:00,119.22,119.225,119.215,119.22,223600007.0
2007-04-10 13:30:00,119.225,119.23,119.205,119.21,1281399998.0
2007-04-10 13:31:00,119.205,119.22,119.205,119.22,709200004.0
2007-04-10 13:32:00,119.205,119.22,119.205,119.22,436000003.0
2007-04-10 13:33:00,119.215,119.22,119.21,119.22,431499993.0
2007-04-10 13:34:00,119.22,119.22,119.215,119.215,644200017.0
2007-04-10 13:35:00,119.22,119.22,119.175,119.175,1386799994.0
2007-04-10 13:36:00,119.17,119.17,119.15,119.17,1273999987.0
2007-04-10 13:37:00,119.165,119.175,119.155,119.155,1273999987.0
2007-04-10 13:38:00,119.155,119.165,119.15,119.155,1420999986.0
2007-04-10 13:39:00,119.16,119.165,119.155,119.155,1241299982.0
2007-04-10 13:40:00,119.155,119.165,119.155,119.155,1714599984.0
2007-04-10 13:41:00,119.155,119.155,119.155,119.155,293999995.0
2007-04-10 13:42:00,119.155,119.185,119.155,119.185,1901600018.0
2007-04-10 13:43:00,119.185,119.19,119.185,119.185,1113300017.0
2007-04-10 13:44:00,119.18,119.18,119.15,119.17,1466599992.0
2007-04-10 13:45:00,119.18,119.18,119.17,119.17,1466599992.0
2007-04-10 13:46:00,119.16,119.18,119.16,119.16,1466599992.0
2007-04-10 13:47:00,119.165,119.175,119.16,119.165,1466599992.0
2007-04-10 13:48:00,119.16,119.16,119.13,119.14,536499994.0
2007-04-10 13:49:00,119.14,119.15,119.13,119.14,536499994.0
2007-04-10 13:50:00,119.14,119.14,119.13,119.135,220000000.0
2007-04-10 13:51:00,119.14,119.14,119.125,119.13,525599996.0
2007-04-10 13:52:00,119.13,119.14,119.13,119.13,684199991.0
2007-04-10 13:53:00,119.13,119.14,119.13,119.13,1073099972.0
2007-04-10 13:54:00,119.13,119.14,119.13,119.135,976899990.0
2007-04-10 13:55:00,119.14,119.14,119.13,119.14,667799996.0
2007-04-10 13:56:00,119.135,119.15,119.135,119.135,650300006.0
2007-04-10 13:57:00,119.135,119.16,119.135,119.155,1095199988.0
2007-04-10 13:58:00,119.16,119.16,119.14,119.15,705599987.0
2007-04-10 13:59:00,119.15,119.16,119.14,119.155,1390099993.0
2007-04-10 14:00:00,119.155,119.16,119.14,119.14,1499500010.0
2007-04-10 14:01:00,119.14,119.14,119.13,119.14,607199985.0
2007-04-10 14:02:00,119.135,119.15,119.125,119.13,619199993.0
2007-04-10 14:03:00,119.13,119.14,119.13,119.135,319799995.0
2007-04-10 14:04:00,119.14,119.14,119.115,119.115,1054199999.0
2007-04-10 14:05:00,119.115,119.12,119.105,119.115,1263099988.0
2007-04-10 14:06:00,119.115,119.125,119.115,119.125,644499999.0
2007-04-10 14:07:00,119.14,119.14,119.125,119.14,970100009.0
2007-04-10 14:08:00,119.14,119.15,119.14,119.14,507500000.0
2007-04-10 14:09:00,119.14,119.14,119.13,119.13,447700000.0
2007-04-10 14:10:00,119.13,119.14,119.115,119.14,1961299997.0
2007-04-10 14:11:00,119.14,119.14,119.14,119.14,308300001.0
2007-04-10 14:12:00,119.14,119.16,119.14,119.16,667399992.0
2007-04-10 14:13:00,119.16,119.16,119.15,119.155,351400000.0
2007-04-10 14:14:00,119.16,119.2,119.16,119.195,876599989.0
2007-04-10 14:15:00,119.2,119.2,119.165,119.165,849799994.0
2007-04-10 14:16:00,119.17,119.17,119.15,119.17,899999992.0
2007-04-10 14:17:00,119.17,119.17,119.13,119.13,968900002.0
2007-04-10 14:18:00,119.13,119.14,119.125,119.14,1250000006.0
2007-04-10 14:19:00,119.15,119.16,119.14,119.14,874000000.0
2007-04-10 14:20:00,119.145,119.17,119.145,119.16,874000000.0
2007-04-10 14:21:00,119.155,119.17,119.15,119.16,469600001.0
2007-04-10 14:22:00,119.155,119.17,119.155,119.16,644800005.0
2007-04-10 14:23:00,119.16,119.18,119.155,119.17,1077100003.0
2007-04-10 14:24:00,119.17,119.18,119.165,119.18,1166100017.0
2007-04-10 14:25:00,119.175,119.18,119.15,119.16,1102399998.0
2007-04-10 14:26:00,119.16,119.17,119.15,119.16,676000006.0
2007-04-10 14:27:00,119.155,119.17,119.15,119.16,362300000.0
2007-04-10 14:28:00,119.155,119.16,119.145,119.16,335600003.0
2007-04-10 14:29:00,119.155,119.16,119.15,119.155,233900001.0
2007-04-10 14:30:00,119.15,119.15,119.115,119.115,778000007.0
2007-04-10 14:31:00,119.115,119.13,119.105,119.115,1885099995.0
2007-04-10 14:32:00,119.115,119.13,119.115,119.125,374800004.0
2007-04-10 14:33:00,119.13,119.14,119.13,119.14,167000002.0
2007-04-10 14:34:00,119.14,119.14,119.13,119.14,415799995.0
2007-04-10 14:35:00,119.14,119.14,119.14,119.14,32800000.0
2007-04-10 14:36:00,119.14,119.14,119.115,119.115,1565900012.0
2007-04-10 14:37:00,119.11,119.12,119.1,119.12,1507100006.0
2007-04-10 14:38:00,119.115,119.125,119.095,119.095,1507100006.0
2007-04-10 14:39:00,119.11,119.12,119.09,119.11,1682599983.0
2007-04-10 14:40:00,119.105,119.145,119.105,119.13,1682599983.0
2007-04-10 14:41:00,119.13,119.135,119.125,119.125,581099998.0
2007-04-10 14:42:00,119.125,119.125,119.105,119.105,770800004.0
2007-04-10 14:43:00,119.105,119.105,119.075,119.075,1593200006.0
2007-04-10 14:44:00,119.085,119.085,119.065,119.08,2137999994.0
2007-04-10 14:45:00,119.08,119.08,119.065,119.075,707499999.0
2007-04-10 14:46:00,119.075,119.075,119.05,119.05,1112000006.0
2007-04-10 14:47:00,119.06,119.06,119.01,119.04,911099999.0
2007-04-10 14:48:00,119.04,119.04,119.015,119.04,911099999.0
2007-04-10 14:49:00,119.04,119.05,119.04,119.05,637099997.0
2007-04-10 14:50:00,119.05,119.06,119.045,119.06,855500001.0
2007-04-10 14:51:00,119.06,119.06,119.045,119.05,851000004.0
2007-04-10 14:52:00,119.045,119.05,119.035,119.045,1041900003.0
2007-04-10 14:53:00,119.05,119.055,119.035,119.045,594300001.0
2007-04-10 14:54:00,119.05,119.09,119.045,119.09,1569899989.0
2007-04-10 14:55:00,119.09,119.12,119.085,119.12,1556599995.0
2007-04-10 14:56:00,119.12,119.12,119.065,119.07,2010000014.0
2007-04-10 14:57:00,119.07,119.08,119.05,119.08,1497200000.0
2007-04-10 14:58:00,119.08,119.09,119.08,119.08,515299993.0
2007-04-10 14:59:00,119.08,119.09,119.075,119.085,735100000.0
2007-04-10 15:00:00,119.085,119.09,119.07,119.07,456400007.0
2007-04-10 15:01:00,119.065,119.07,119.055,119.06,1603199993.0
2007-04-10 15:02:00,119.05,119.05,119.035,119.04,1009000004.0
2007-04-10 15:03:00,119.035,119.04,119.02,119.04,1042600003.0
2007-04-10 15:04:00,119.04,119.08,119.04,119.07,735600000.0
2007-04-10 15:05:00,119.08,119.09,119.075,119.085,275600005.0
2007-04-10 15:06:00,119.085,119.085,119.06,119.07,803700003.0
2007-04-10 15:07:00,119.07,119.085,119.07,119.08,658300002.0
2007-04-10 15:08:00,119.08,119.085,119.07,119.08,590499990.0
2007-04-10 15:09:00,119.08,119.09,119.08,119.085,450200004.0
2007-04-10 15:10:00,119.085,119.1,119.08,119.09,603600000.0
2007-04-10 15:11:00,119.1,119.11,119.095,119.1,1059500012.0
2007-04-10 15:12:00,119.1,119.1,119.065,119.07,727000003.0
2007-04-10 15:13:00,119.07,119.08,119.05,119.07,902700001.0
2007-04-10 15:14:00,119.07,119.07,119.03,119.03,1084500004.0
2007-04-10 15:15:00,119.04,119.045,119.025,119.03,1471399992.0
2007-04-10 15:16:00,119.03,119.03,118.985,119.015,1220799994.0
2007-04-10 15:17:00,119.015,119.04,119.015,119.03,1021399996.0
2007-04-10 15:18:00,119.03,119.03,119.02,119.02,398900000.0
2007-04-10 15:19:00,119.02,119.02,119.005,119.005,1422399995.0
2007-04-10 15:20:00,119.01,119.05,119.005,119.035,2087299998.0
2007-04-10 15:21:00,119.04,119.05,119.025,119.03,924000000.0
2007-04-10 15:22:00,119.025,119.04,119.025,119.04,474599996.0
2007-04-10 15:23:00,119.04,119.05,119.04,119.05,234799999.0
2007-04-10 15:24:00,119.045,119.05,119.045,119.05,428600000.0
2007-04-10 15:25:00,119.05,119.06,119.045,119.045,637500004.0
2007-04-10 15:26:00,119.045,119.05,119.045,119.05,805500009.0
2007-04-10 15:27:00,119.05,119.05,119.045,119.05,204500000.0
2007-04-10 15:28:00,119.05,119.05,119.025,119.025,713199998.0
2007-04-10 15:29:00,119.03,119.04,119.025,119.03,935100002.0
2007-04-10 15:30:00,119.04,119.05,119.03,119.04,733099995.0
2007-04-10 15:31:00,119.04,119.04,119.005,119.01,1480800014.0
2007-04-10 15:32:00,119.02,119.025,119.0,119.01,422300004.0
2007-04-10 15:33:00,119.005,119.01,118.995,119.01,511999994.0
2007-04-10 15:34:00,119.0,119.01,118.995,119.01,311099998.0
2007-04-10 15:35:00,119.01,119.01,118.98,118.99,1596899996.0
2007-04-10 15:36:00,118.99,118.99,118.97,118.98,1104500005.0
2007-04-10 15:37:00,118.98,119.01,118.98,119.01,1024899986.0
2007-04-10 15:38:00,119.01,119.01,118.995,119.005,808600002.0
2007-04-10 15:39:00,119.01,119.01,118.995,119.01,769900004.0
2007-04-10 15:40:00,119.01,119.02,119.01,119.02,345899997.0
2007-04-10 15:41:00,119.02,119.02,119.015,119.015,771900001.0
2007-04-10 15:42:00,119.02,119.04,119.02,119.04,1165799990.0
2007-04-10 15:43:00,119.04,119.05,119.04,119.045,1587900010.0
2007-04-10 15:44:00,119.05,119.07,119.035,119.065,1722300015.0
2007-04-10 15:45:00,119.065,119.09,119.06,119.09,1308500013.0
2007-04-10 15:46:00,119.09,119.09,119.08,119.08,974800005.0
2007-04-10 15:47:00,119.08,119.08,119.07,119.08,330600001.0
2007-04-10 15:48:00,119.08,119.09,119.065,119.065,807299989.0
2007-04-10 15:49:00,119.065,119.08,119.06,119.06,1105299997.0
2007-04-10 15:50:00,119.06,119.07,119.055,119.055,806899997.0
2007-04-10 15:51:00,119.055,119.08,119.055,119.08,863300013.0
2007-04-10 15:52:00,119.08,119.08,119.065,119.075,1560200004.0
2007-04-10 15:53:00,119.08,119.085,119.07,119.085,509799994.0
2007-04-10 15:54:00,119.085,119.09,119.085,119.09,338400000.0
2007-04-10 15:55:00,119.09,119.11,119.085,119.085,922799998.0
2007-04-10 15:56:00,119.09,119.09,119.07,119.085,867099994.0
2007-04-10 15:57:00,119.085,119.105,119.075,119.1,959200000.0
2007-04-10 15:58:00,119.1,119.12,119.09,119.12,1471399996.0
2007-04-10 15:59:00,119.12,119.12,119.105,119.115,1780299994.0
2007-04-10 16:00:00,119.12,119.12,119.11,119.12,918600007.0
2007-04-10 16:01:00,119.12,119.12,119.1,119.1,1419699986.0
2007-04-10 16:02:00,119.1,119.1,119.07,119.07,1677799996.0
2007-04-10 16:03:00,119.07,119.08,119.065,119.08,547800005.0
2007-04-10 16:04:00,119.08,119.1,119.07,119.1,1139400003.0
2007-04-10 16:05:00,119.1,119.1,119.08,119.09,516000006.0
2007-04-10 16:06:00,119.09,119.09,119.09,119.09,64300000.0
2007-04-10 16:07:00,119.09,119.13,119.09,119.13,778400003.0
2007-04-10 16:08:00,119.125,119.125,119.11,119.12,1074200020.0
2007-04-10 16:09:00,119.12,119.13,119.105,119.11,652699996.0
2007-04-10 16:10:00,119.105,119.14,119.105,119.13,1004899989.0
2007-04-10 16:11:00,119.13,119.13,119.09,119.09,669199999.0
2007-04-10 16:12:00,119.09,119.09,119.08,119.08,432100001.0
2007-04-10 16:13:00,119.08,119.08,119.065,119.07,1096399998.0
2007-04-10 16:14:00,119.07,119.07,119.06,119.06,1038100001.0
2007-04-10 16:15:00,119.06,119.085,119.055,119.07,1380600004.0
2007-04-10 16:16:00,119.07,119.09,119.065,119.08,743599999.0
2007-04-10 16:17:00,119.09,119.1,119.08,119.09,323960000.0
2007-04-10 16:18:00,119.09,119.09,119.09,119.09,52800000.0
2007-04-10 16:19:00,119.09,119.09,119.08,119.08,219900000.0
2007-04-10 16:20:00,119.08,119.09,119.075,119.085,307100000.0
2007-04-10 16:21:00,119.085,119.095,119.075,119.08,455600003.0
2007-04-10 16:22:00,119.08,119.09,119.075,119.08,426899996.0
2007-04-10 16:23:00,119.08,119.09,119.08,119.08,650699999.0
2007-04-10 16:24:00,119.08,119.09,119.075,119.08,514900000.0
2007-04-10 16:25:00,119.08,119.08,119.055,119.055,408599997.0
2007-04-10 16:26:00,119.055,119.07,119.055,119.065,598900001.0
2007-04-10 16:27:00,119.07,119.08,119.06,119.065,343099999.0
2007-04-10 16:28:00,119.065,119.065,119.06,119.065,385600004.0
2007-04-10 16:29:00,119.065,119.08,119.055,119.08,899499997.0
2007-04-10 16:30:00,119.07,119.08,119.055,119.08,460100001.0
2007-04-10 16:31:00,119.08,119.085,119.08,119.08,361600004.0
2007-04-10 16:32:00,119.08,119.09,119.075,119.075,394600007.0
2007-04-10 16:33:00,119.075,119.09,119.07,119.08,789700005.0
2007-04-10 16:34:00,119.075,119.08,119.065,119.07,821899987.0
2007-04-10 16:35:00,119.07,119.08,119.07,119.07,964299998.0
2007-04-10 16:36:00,119.07,119.07,119.06,119.06,503200003.0
2007-04-10 16:37:00,119.06,119.06,119.02,119.04,868800000.0
2007-04-10 16:38:00,119.04,119.06,119.035,119.06,1162599994.0
2007-04-10 16:39:00,119.06,119.065,119.04,119.065,514300003.0
2007-04-10 16:40:00,119.07,119.07,119.07,119.07,59999997.0
2007-04-10 16:41:00,119.08,119.08,119.07,119.07,886700006.0
2007-04-10 16:42:00,119.06,119.06,119.05,119.06,886700006.0
2007-04-10 16:43:00,119.05,119.06,119.05,119.06,886700006.0
2007-04-10 16:44:00,119.07,119.07,119.045,119.05,886700006.0
2007-04-10 16:45:00,119.045,119.07,119.045,119.06,998400018.0
2007-04-10 16:46:00,119.055,119.06,119.045,119.05,438799987.0
2007-04-10 16:47:00,119.05,119.06,119.05,119.06,511099990.0
2007-04-10 16:48:00,119.06,119.07,119.05,119.07,927299997.0
2007-04-10 16:49:00,119.07,119.08,119.06,119.06,1398399995.0
2007-04-10 16:50:00,119.06,119.07,119.055,119.06,1339900001.0
2007-04-10 16:51:00,119.06,119.07,119.06,119.06,754400003.0
2007-04-10 16:52:00,119.06,119.07,119.055,119.055,1397099994.0
2007-04-10 16:53:00,119.055,119.07,119.055,119.07,750199999.0
2007-04-10 16:54:00,119.07,119.08,119.065,119.075,1385600001.0
2007-04-10 16:55:00,119.08,119.09,119.07,119.08,1576199997.0
2007-04-10 16:56:00,119.08,119.08,119.06,119.07,1277900014.0
2007-04-10 16:57:00,119.07,119.09,119.065,119.09,1703900002.0
2007-04-10 16:58:00,119.08,119.09,119.075,119.09,1036600019.0
2007-04-10 16:59:00,119.09,119.1,119.065,119.07,1128299999.0
2007-04-10 17:00:00,119.065,119.07,119.06,119.07,763000001.0
2007-04-10 17:01:00,119.07,119.07,119.06,119.06,184000000.0
2007-04-10 17:02:00,119.06,119.06,119.05,119.05,220799999.0
2007-04-10 17:03:00,119.05,119.06,119.035,119.035,1229499992.0
2007-04-10 17:04:00,119.03,119.03,118.99,119.02,1038799994.0
2007-04-10 17:05:00,119.015,119.02,118.985,118.995,1829900019.0
2007-04-10 17:06:00,118.995,118.995,118.96,118.96,1272699981.0
2007-04-10 17:07:00,118.96,119.02,118.96,119.02,1073400003.0
2007-04-10 17:08:00,119.02,119.03,119.015,119.015,995900003.0
2007-04-10 17:09:00,119.01,119.015,118.98,118.99,561699993.0
2007-04-10 17:10:00,118.985,118.99,118.945,118.955,720330001.0
2007-04-10 17:11:00,118.96,118.98,118.955,118.98,2012199976.0
2007-04-10 17:12:00,118.98,119.02,118.965,119.02,1043600006.0
2007-04-10 17:13:00,119.02,119.02,119.01,119.01,912899998.0
2007-04-10 17:14:00,119.015,119.03,119.01,119.02,1752199997.0
2007-04-10 17:15:00,119.02,119.03,119.015,119.02,1239100024.0
2007-04-10 17:16:00,119.03,119.03,119.01,119.01,872799987.0
2007-04-10 17:17:00,119.01,119.02,119.01,119.02,956199999.0
2007-04-10 17:18:00,119.02,119.04,119.02,119.03,690199988.0
2007-04-10 17:19:00,119.03,119.04,119.03,119.035,424800002.0
2007-04-10 17:20:00,119.035,119.035,119.025,119.025,1194899999.0
2007-04-10 17:21:00,119.03,119.04,119.025,119.04,562400001.0
2007-04-10 17:22:00,119.04,119.05,119.035,119.05,603999998.0
2007-04-10 17:23:00,119.045,119.05,119.035,119.05,918899994.0
2007-04-10 17:24:00,119.05,119.05,119.04,119.04,279999998.0
2007-04-10 17:25:00,119.04,119.04,119.035,119.04,345800004.0
2007-04-10 17:26:00,119.04,119.04,119.035,119.04,161800000.0
2007-04-10 17:27:00,119.04,119.04,119.025,119.035,561399999.0
2007-04-10 17:28:00,119.03,119.045,119.025,119.045,984700006.0
2007-04-10 17:29:00,119.045,119.045,119.0,119.0,581600004.0
2007-04-10 17:30:00,119.02,119.02,118.995,119.01,1040699998.0
2007-04-10 17:31:00,119.01,119.01,118.99,118.995,813899998.0
2007-04-10 17:32:00,119.0,119.0,118.98,118.99,367200001.0
2007-04-10 17:33:00,118.99,118.99,118.975,118.98,719699995.0
2007-04-10 17:34:00,118.98,118.98,118.975,118.975,157500002.0
2007-04-10 17:35:00,118.975,118.98,118.97,118.98,535999999.0
2007-04-10 17:36:00,118.98,118.99,118.965,118.97,537100003.0
2007-04-10 17:37:00,118.97,118.97,118.945,118.955,1327700014.0
2007-04-10 17:38:00,118.955,118.97,118.955,118.97,681400004.0
2007-04-10 17:39:00,118.96,118.98,118.96,118.97,391100003.0
2007-04-10 17:40:00,118.97,118.98,118.96,118.96,370500004.0
2007-04-10 17:41:00,118.97,118.97,118.96,118.96,345199998.0
2007-04-10 17:42:00,118.97,118.99,118.965,118.98,661999991.0
2007-04-10 17:43:00,118.98,119.0,118.98,118.99,378399998.0
2007-04-10 17:44:00,119.0,119.0,118.985,118.99,843100000.0
2007-04-10 17:45:00,118.985,119.01,118.975,118.99,704999989.0
2007-04-10 17:46:00,118.99,118.99,118.99,118.99,80000000.0
2007-04-10 17:47:00,118.99,119.005,118.985,119.005,720400000.0
2007-04-10 17:48:00,119.0,119.005,118.995,118.995,421799993.0
2007-04-10 17:49:00,118.995,119.025,118.995,119.025,1328999988.0
2007-04-10 17:50:00,119.025,119.035,119.025,119.03,836499988.0
2007-04-10 17:51:00,119.03,119.04,119.03,119.03,214900001.0
2007-04-10 17:52:00,119.03,119.05,119.03,119.035,514099996.0
2007-04-10 17:53:00,119.04,119.06,119.04,119.05,755999992.0
2007-04-10 17:54:00,119.05,119.06,119.045,119.05,1090099995.0
2007-04-10 17:55:00,119.05,119.08,119.045,119.08,769000004.0
2007-04-10 17:56:00,119.08,119.085,119.055,119.065,1116300006.0
2007-04-10 17:57:00,119.065,119.07,119.065,119.07,907000010.0
2007-04-10 17:58:00,119.07,119.085,119.065,119.085,1429900020.0
2007-04-10 17:59:00,119.08,119.08,119.055,119.065,846700003.0
2007-04-10 18:00:00,119.07,119.08,119.06,119.06,1109400003.0
2007-04-10 18:01:00,119.07,119.08,119.05,119.05,1082399984.0
2007-04-10 18:02:00,119.05,119.06,119.05,119.06,280799998.0
2007-04-10 18:03:00,119.06,119.06,119.05,119.06,572599999.0
2007-04-10 18:04:00,119.06,119.075,119.05,119.055,1145399990.0
2007-04-10 18:05:00,119.055,119.06,119.045,119.06,507699992.0
2007-04-10 18:06:00,119.06,119.06,119.05,119.05,633400001.0
2007-04-10 18:07:00,119.05,119.07,119.05,119.07,415899997.0
2007-04-10 18:08:00,119.07,119.07,119.06,119.06,221600002.0
2007-04-10 18:09:00,119.06,119.07,119.06,119.07,667000001.0
2007-04-10 18:10:00,119.07,119.07,119.055,119.07,915599999.0
2007-04-10 18:11:00,119.065,119.07,119.06,119.06,437600000.0
2007-04-10 18:12:00,119.06,119.06,119.055,119.055,178300000.0
2007-04-10 18:13:00,119.06,119.06,119.06,119.06,94700000.0
2007-04-10 18:14:00,119.06,119.065,119.055,119.06,471100004.0
2007-04-10 18:15:00,119.06,119.06,119.05,119.05,499699997.0
2007-04-10 18:16:00,119.05,119.05,119.035,119.04,401200009.0
2007-04-10 18:17:00,119.035,119.04,119.025,119.04,129200001.0
2007-04-10 18:18:00,119.04,119.04,119.005,119.01,662200008.0
2007-04-10 18:19:00,119.015,119.02,119.005,119.02,280300006.0
2007-04-10 18:20:00,119.02,119.02,119.02,119.02,352000002.0
2007-04-10 18:21:00,119.02,119.03,119.015,119.03,417700002.0
2007-04-10 18:22:00,119.03,119.03,119.02,119.02,232000000.0
2007-04-10 18:23:00,119.015,119.02,119.01,119.02,667099990.0
2007-04-10 18:24:00,119.02,119.02,119.005,119.01,481799993.0
2007-04-10 18:25:00,119.01,119.02,119.01,119.02,560699998.0
2007-04-10 18:26:00,119.02,119.02,119.01,119.015,822900007.0
2007-04-10 18:27:00,119.02,119.035,119.02,119.035,381699998.0
2007-04-10 18:28:00,119.035,119.04,119.03,119.04,874900019.0
2007-04-10 18:29:00,119.035,119.04,119.035,119.035,349499999.0
2007-04-10 18:30:00,119.04,119.045,119.03,119.035,624300001.0
2007-04-10 18:31:00,119.03,119.05,119.03,119.05,576499996.0
2007-04-10 18:32:00,119.05,119.05,119.03,119.04,538499999.0
2007-04-10 18:33:00,119.04,119.04,119.04,119.04,32000000.0
2007-04-10 18:34:00,119.04,119.04,119.04,119.04,50400000.0
2007-04-10 18:35:00,119.04,119.06,119.04,119.05,513899997.0
2007-04-10 18:36:00,119.05,119.065,119.05,119.06,923200010.0
2007-04-10 18:37:00,119.06,119.07,119.06,119.07,891200017.0
2007-04-10 18:38:00,119.07,119.08,119.06,119.065,847500006.0
2007-04-10 18:39:00,119.065,119.08,119.065,119.075,932700000.0
2007-04-10 18:40:00,119.08,119.085,119.075,119.085,579599996.0
2007-04-10 18:41:00,119.085,119.09,119.08,119.08,556099996.0
2007-04-10 18:42:00,119.08,119.08,119.075,119.075,208000004.0
2007-04-10 18:43:00,119.08,119.08,119.075,119.08,395000002.0
2007-04-10 18:44:00,119.075,119.08,119.07,119.08,193699998.0
2007-04-10 18:45:00,119.08,119.08,119.07,119.075,267400000.0
2007-04-10 18:46:00,119.075,119.08,119.065,119.065,312199993.0
2007-04-10 18:47:00,119.07,119.07,119.055,119.07,600499992.0
2007-04-10 18:48:00,119.07,119.08,119.065,119.065,696899991.0
2007-04-10 18:49:00,119.07,119.07,119.06,119.06,492799991.0
2007-04-10 18:50:00,119.06,119.07,119.055,119.07,434799995.0
2007-04-10 18:51:00,119.07,119.07,119.06,119.06,211099997.0
2007-04-10 18:52:00,119.065,119.065,119.065,119.065,12000000.0
2007-04-10 18:53:00,119.065,119.07,119.06,119.06,248800000.0
2007-04-10 18:54:00,119.06,119.065,119.055,119.065,200600001.0
2007-04-10 18:55:00,119.065,119.065,119.06,119.06,103200000.0
2007-04-10 18:56:00,119.06,119.065,119.06,119.06,356600001.0
2007-04-10 18:57:00,119.06,119.06,119.06,119.06,129600000.0
2007-04-10 18:58:00,119.06,119.08,119.06,119.075,336799997.0
2007-04-10 18:59:00,119.07,119.08,119.07,119.08,240600002.0
2007-04-10 19:00:00,119.08,119.09,119.07,119.075,434699999.0
2007-04-10 19:01:00,119.075,119.08,119.075,119.08,136100002.0
2007-04-10 19:02:00,119.07,119.08,119.07,119.07,181300002.0
2007-04-10 19:03:00,119.07,119.07,119.06,119.06,493200000.0
2007-04-10 19:04:00,119.07,119.07,119.06,119.06,314000000.0
2007-04-10 19:05:00,119.06,119.07,119.055,119.07,343700000.0
2007-04-10 19:06:00,119.07,119.07,119.065,119.07,116000000.0
2007-04-10 19:07:00,119.07,119.07,119.06,119.06,290000002.0
2007-04-10 19:08:00,119.06,119.06,119.055,119.055,303499998.0
2007-04-10 19:09:00,119.055,119.09,119.055,119.07,156700000.0
2007-04-10 19:10:00,119.08,119.1,119.08,119.09,712899998.0
2007-04-10 19:11:00,119.09,119.09,119.085,119.09,143700001.0
2007-04-10 19:12:00,119.085,119.09,119.085,119.09,88000003.0
2007-04-10 19:13:00,119.09,119.09,119.055,119.09,1028499992.0
2007-04-10 19:14:00,119.09,119.09,119.08,119.08,185799996.0
2007-04-10 19:15:00,119.09,119.1,119.08,119.1,259899996.0
2007-04-10 19:16:00,119.1,119.1,119.09,119.1,132400000.0
2007-04-10 19:17:00,119.1,119.11,119.095,119.095,307800008.0
2007-04-10 19:18:00,119.1,119.11,119.095,119.11,243200001.0
2007-04-10 19:19:00,119.11,119.12,119.105,119.115,497200003.0
2007-04-10 19:20:00,119.12,119.12,119.12,119.12,11900000.0
2007-04-10 19:21:00,119.12,119.12,119.11,119.12,239600001.0
2007-04-10 19:22:00,119.11,119.125,119.1,119.12,546200000.0
2007-04-10 19:23:00,119.12,119.13,119.115,119.115,464600000.0
2007-04-10 19:24:00,119.12,119.125,119.12,119.12,217799999.0
2007-04-10 19:25:00,119.12,119.125,119.12,119.12,210199998.0
2007-04-10 19:26:00,119.12,119.125,119.12,119.12,163999998.0
2007-04-10 19:27:00,119.12,119.12,119.12,119.12,32800000.0
2007-04-10 19:28:00,119.12,119.12,119.115,119.115,274800000.0
2007-04-10 19:29:00,119.12,119.14,119.12,119.135,289700000.0
2007-04-10 19:30:00,119.14,119.18,119.14,119.165,1130199999.0
2007-04-10 19:31:00,119.165,119.165,119.15,119.15,489000002.0
2007-04-10 19:32:00,119.15,119.16,119.15,119.16,129600000.0
2007-04-10 19:33:00,119.16,119.165,119.16,119.165,311199998.0
2007-04-10 19:34:00,119.165,119.165,119.145,119.15,405200002.0
2007-04-10 19:35:00,119.15,119.15,119.15,119.15,34700000.0
2007-04-10 19:36:00,119.15,119.15,119.125,119.125,760200002.0
2007-04-10 19:37:00,119.125,119.14,119.125,119.13,399800004.0
2007-04-10 19:38:00,119.13,119.13,119.12,119.13,754899995.0
2007-04-10 19:39:00,119.125,119.13,119.125,119.125,67900002.0
2007-04-10 19:40:00,119.125,119.13,119.125,119.13,48800000.0
2007-04-10 19:41:00,119.13,119.13,119.13,119.13,25600000.0
2007-04-10 19:42:00,119.13,119.13,119.13,119.13,12800000.0
2007-04-10 19:43:00,119.13,119.13,119.12,119.12,199200000.0
2007-04-10 19:44:00,119.12,119.13,119.12,119.12,216000002.0
2007-04-10 19:45:00,119.12,119.13,119.115,119.12,376399999.0
2007-04-10 19:46:00,119.12,119.14,119.12,119.12,671999987.0
2007-04-10 19:47:00,119.12,119.14,119.12,119.135,404499997.0
2007-04-10 19:48:00,119.13,119.13,119.11,119.12,756799995.0
2007-04-10 19:49:00,119.12,119.12,119.11,119.12,200800000.0
2007-04-10 19:50:00,119.12,119.12,119.115,119.12,283800000.0
2007-04-10 19:51:00,119.12,119.12,119.12,119.12,44800000.0
2007-04-10 19:52:00,119.12,119.12,119.115,119.115,20000000.0
2007-04-10 19:53:00,119.12,119.12,119.11,119.11,200700000.0
2007-04-10 19:54:00,119.11,119.115,119.095,119.115,1102300001.0
2007-04-10 19:55:00,119.115,119.13,119.115,119.125,257600001.0
2007-04-10 19:56:00,119.12,119.13,119.12,119.13,192000000.0
2007-04-10 19:57:00,119.12,119.13,119.12,119.125,484100002.0
2007-04-10 19:58:00,119.13,119.13,119.1,119.1,708399998.0
2007-04-10 19:59:00,119.105,119.11,119.105,119.11,83900002.0
2007-04-10 20:00:00,119.11,119.11,119.1,119.1,151400000.0
2007-04-10 20:01:00,119.11,119.11,119.095,119.095,1036400009.0
2007-04-10 20:02:00,119.1,119.1,119.095,119.1,838800007.0
2007-04-10 20:03:00,119.1,119.1,119.095,119.095,522799997.0
2007-04-10 20:04:00,119.1,119.1,119.1,119.1,64800002.0
2007-04-10 20:05:00,119.1,119.1,119.095,119.095,270499997.0
2007-04-10 20:06:00,119.1,119.1,119.095,119.095,344799998.0
2007-04-10 20:07:00,119.095,119.095,119.07,119.08,1577499992.0
2007-04-10 20:08:00,119.08,119.09,119.08,119.09,129600000.0
2007-04-10 20:09:00,119.09,119.09,119.08,119.08,279999999.0
2007-04-10 20:10:00,119.08,119.09,119.08,119.09,404799999.0
2007-04-10 20:11:00,119.09,119.11,119.09,119.11,808800004.0
2007-04-10 20:12:00,119.11,119.11,119.11,119.11,395199999.0
2007-04-10 20:13:00,119.11,119.12,119.11,119.12,499200002.0
2007-04-10 20:14:00,119.12,119.14,119.12,119.14,792799995.0
2007-04-10 20:15:00,119.13,119.14,119.13,119.13,474400003.0
2007-04-10 20:16:00,119.13,119.14,119.12,119.13,331999991.0
2007-04-10 20:17:00,119.13,119.13,119.125,119.13,627399993.0
2007-04-10 20:18:00,119.13,119.13,119.125,119.13,511999999.0
2007-04-10 20:19:00,119.13,119.13,119.13,119.13,576799992.0
2007-04-10 20:20:00,119.13,119.13,119.125,119.125,361899994.0
2007-04-10 20:21:00,119.13,119.135,119.125,119.135,250399998.0
2007-04-10 20:22:00,119.13,119.14,119.13,119.135,71100000.0
2007-04-10 20:23:00,119.13,119.14,119.13,119.14,629600015.0
2007-04-10 20:24:00,119.14,119.14,119.135,119.135,236600004.0
2007-04-10 20:25:00,119.135,119.14,119.135,119.14,258000006.0
2007-04-10 20:26:00,119.14,119.14,119.13,119.13,207099999.0
2007-04-10 20:27:00,119.13,119.13,119.13,119.13,353600004.0
2007-04-10 20:28:00,119.13,119.135,119.125,119.135,652499986.0
2007-04-10 20:29:00,119.14,119.14,119.13,119.13,245400003.0
2007-04-10 20:30:00,119.13,119.14,119.13,119.14,725299993.0
2007-04-10 20:31:00,119.14,119.145,119.135,119.135,1420799992.0
2007-04-10 20:32:00,119.14,119.14,119.135,119.135,265300002.0
2007-04-10 20:33:00,119.135,119.14,119.135,119.135,386500002.0
2007-04-10 20:34:00,119.14,119.14,119.14,119.14,107200000.0
2007-04-10 20:35:00,119.14,119.14,119.135,119.14,655499999.0
2007-04-10 20:36:00,119.14,119.14,119.13,119.13,406599999.0
2007-04-10 20:37:00,119.13,119.13,119.13,119.13,135199998.0
2007-04-10 20:38:00,119.13,119.13,119.125,119.13,319599999.0
2007-04-10 20:39:00,119.13,119.13,119.13,119.13,24000000.0
2007-04-10 20:40:00,119.13,119.14,119.125,119.135,1024299992.0
2007-04-10 20:41:00,119.14,119.14,119.13,119.13,1100199999.0
2007-04-10 20:42:00,119.14,119.14,119.135,119.135,1073100007.0
2007-04-10 20:43:00,119.14,119.14,119.13,119.13,549700000.0
2007-04-10 20:44:00,119.14,119.14,119.13,119.13,254400000.0
2007-04-10 20:45:00,119.13,119.13,119.11,119.11,792700007.0
2007-04-10 20:46:00,119.12,119.125,119.115,119.125,56400000.0
2007-04-10 20:47:00,119.125,119.125,119.12,119.12,151299999.0
2007-04-10 20:48:00,119.12,119.13,119.12,119.13,189200001.0
2007-04-10 20:49:00,119.13,119.13,119.125,119.125,94000000.0
2007-04-10 20:50:00,119.12,119.125,119.12,119.125,478500005.0
2007-04-10 20:51:00,119.12,119.125,119.12,119.125,83000000.0
2007-04-10 20:52:00,119.125,119.13,119.12,119.125,289700001.0
2007-04-10 20:53:00,119.12,119.12,119.115,119.12,48000000.0
2007-04-10 20:54:00,119.12,119.125,119.115,119.125,176500000.0
2007-04-10 20:55:00,119.125,119.125,119.115,119.12,387499999.0
2007-04-10 20:56:00,119.12,119.12,119.11,119.12,331199995.0
2007-04-10 20:57:00,119.12,119.12,119.11,119.11,223199997.0
2007-04-10 20:58:00,119.12,119.125,119.11,119.115,1112400003.0
2007-04-10 20:59:00,119.115,119.125,119.115,119.12,499899999.0
2007-04-10 21:00:00,119.12,119.12,119.11,119.11,292800003.0
2007-04-10 21:01:00,119.11,119.11,119.105,119.105,567899990.0
2007-04-10 21:02:00,119.11,119.12,119.11,119.12,89600000.0
2007-04-10 21:03:00,119.12,119.12,119.11,119.11,123500000.0
2007-04-10 21:04:00,119.11,119.11,119.095,119.095,611800003.0
2007-04-10 21:05:00,119.095,119.105,119.095,119.105,640700005.0
2007-04-10 21:06:00,119.1,119.1,119.095,119.1,792999995.0
2007-04-10 21:07:00,119.1,119.1,119.1,119.1,159200001.0
2007-04-10 21:08:00,119.1,119.1,119.09,119.1,603000005.0
2007-04-10 21:09:00,119.1,119.1,119.095,119.1,1357100003.0
2007-04-10 21:10:00,119.1,119.105,119.09,119.095,443300006.0
2007-04-10 21:11:00,119.095,119.1,119.095,119.1,83200000.0
2007-04-10 21:12:00,119.1,119.1,119.095,119.1,193600000.0
2007-04-10 21:13:00,119.1,119.1,119.085,119.085,528300000.0
2007-04-10 21:14:00,119.085,119.09,119.085,119.09,111800001.0
2007-04-10 21:15:00,119.09,119.1,119.09,119.095,518299993.0
2007-04-10 21:16:00,119.1,119.1,119.07,119.07,418099999.0
2007-04-10 21:17:00,119.08,119.09,119.07,119.09,286400000.0
2007-04-10 21:18:00,119.08,119.08,119.07,119.07,780299996.0
2007-04-10 21:19:00,119.07,119.07,119.06,119.06,449599996.0
2007-04-10 21:20:00,119.06,119.07,119.055,119.06,583100008.0
2007-04-10 21:21:00,119.06,119.06,119.045,119.05,163900000.0
2007-04-10 21:22:00,119.05,119.06,119.045,119.05,226800002.0
2007-04-10 21:23:00,119.055,119.06,119.055,119.06,338400000.0
2007-04-10 21:24:00,119.06,119.065,119.06,119.06,75200000.0
2007-04-10 21:25:00,119.06,119.06,119.06,119.06,22400000.0
2007-04-10 21:26:00,119.06,119.06,119.045,119.05,736600003.0
2007-04-10 21:27:00,119.045,119.06,119.045,119.06,772599984.0
2007-04-10 21:28:00,119.06,119.06,119.06,119.06,464800002.0
2007-04-10 21:29:00,119.06,119.06,119.06,119.06,106400001.0
2007-04-10 21:30:00,119.06,119.07,119.06,119.065,421600001.0
2007-04-10 21:31:00,119.065,119.07,119.06,119.065,339200012.0
2007-04-10 21:32:00,119.07,119.07,119.055,119.06,582500011.0
2007-04-10 21:33:00,119.06,119.065,119.055,119.055,95199999.0
2007-04-10 21:34:00,119.06,119.06,119.05,119.05,461899992.0
2007-04-10 21:35:00,119.05,119.05,119.05,119.05,361599985.0
2007-04-10 21:36:00,119.05,119.05,119.05,119.05,811999967.0
2007-04-10 21:37:00,119.05,119.06,119.05,119.06,595699996.0
2007-04-10 21:38:00,119.06,119.06,119.055,119.06,195799998.0
2007-04-10 21:39:00,119.06,119.06,119.05,119.055,181599998.0
2007-04-10 21:40:00,119.06,119.06,119.05,119.05,159199996.0
2007-04-10 21:41:00,119.055,119.06,119.05,119.055,240099998.0
2007-04-10 21:42:00,119.055,119.055,119.05,119.05,114500005.0
2007-04-10 21:43:00,119.05,119.05,119.05,119.05,42400002.0
2007-04-10 21:44:00,119.05,119.06,119.05,119.055,500300001.0
2007-04-10 21:45:00,119.055,119.055,119.05,119.055,143999995.0
2007-04-10 21:46:00,119.06,119.065,119.06,119.065,124000000.0
2007-04-10 21:47:00,119.065,119.07,119.065,119.07,436999987.0
2007-04-10 21:48:00,119.07,119.08,119.07,119.08,437599995.0
2007-04-10 21:49:00,119.08,119.1,119.075,119.1,1399799999.0
2007-04-10 21:50:00,119.1,119.1,119.09,119.09,426399991.0
2007-04-10 21:51:00,119.09,119.09,119.09,119.09,126399996.0
2007-04-10 21:52:00,119.09,119.09,119.09,119.09,70700000.0
2007-04-10 21:53:00,119.1,119.1,119.085,119.085,305300002.0
2007-04-10 21:54:00,119.09,119.1,119.09,119.09,155099996.0
2007-04-10 21:55:00,119.09,119.095,119.09,119.09,74399997.0
2007-04-10 21:56:00,119.09,119.1,119.09,119.1,153599997.0
2007-04-10 21:57:00,119.105,119.11,119.105,119.11,119900000.0
2007-04-10 21:58:00,119.1,119.11,119.1,119.1,246600000.0
2007-04-10 21:59:00,119.1,119.1,119.095,119.1,191199999.0
2007-04-10 22:00:00,119.1,119.1,119.095,119.1,427799997.0
2007-04-10 22:01:00,119.1,119.1,119.095,119.095,303799999.0
2007-04-10 22:02:00,119.1,119.1,119.1,119.1,61600000.0
2007-04-10 22:03:00,119.1,119.1,119.085,119.1,615499992.0
2007-04-10 22:04:00,119.095,119.1,119.095,119.1,362300000.0
2007-04-10 22:05:00,119.095,119.1,119.075,119.09,365099992.0
2007-04-10 22:06:00,119.09,119.09,119.075,119.075,401500000.0
2007-04-10 22:07:00,119.08,119.08,119.075,119.08,168000000.0
2007-04-10 22:08:00,119.08,119.08,119.075,119.075,164200000.0
2007-04-10 22:09:00,119.08,119.09,119.08,119.09,87999999.0
2007-04-10 22:10:00,119.09,119.09,119.075,119.09,237000000.0
2007-04-10 22:11:00,119.09,119.09,119.085,119.09,186399998.0
2007-04-10 22:12:00,119.09,119.09,119.09,119.09,96000000.0
2007-04-10 22:13:00,119.09,119.1,119.09,119.1,436799989.0
2007-04-10 22:14:00,119.1,119.1,119.09,119.09,308099990.0
2007-04-10 22:15:00,119.09,119.09,119.085,119.085,263299993.0
2007-04-10 22:16:00,119.085,119.1,119.085,119.09,688600004.0
2007-04-10 22:17:00,119.08,119.1,119.08,119.09,113500000.0
2007-04-10 22:18:00,119.09,119.09,119.08,119.09,183999993.0
2007-04-10 22:19:00,119.09,119.09,119.08,119.09,84699998.0
2007-04-10 22:20:00,119.09,119.09,119.09,119.09,68000000.0
2007-04-10 22:21:00,119.09,119.1,119.09,119.09,33300000.0
2007-04-10 22:22:00,119.09,119.09,119.09,119.09,31600000.0
2007-04-10 22:23:00,119.09,119.09,119.09,119.09,172999996.0
2007-04-10 22:24:00,119.09,119.09,119.09,119.09,21600000.0
2007-04-10 22:25:00,119.09,119.09,119.09,119.09,9600000.0
2007-04-10 22:26:00,119.09,119.09,119.09,119.09,12800000.0
2007-04-10 22:27:00,119.09,119.11,119.09,119.095,119299998.0
2007-04-10 22:28:00,119.1,119.1,119.095,119.095,30399999.0
2007-04-10 22:29:00,119.1,119.1,119.085,119.1,174099997.0
2007-04-10 22:30:00,119.1,119.1,119.09,119.09,42799999.0
2007-04-10 22:31:00,119.095,119.12,119.095,119.12,115199998.0
2007-04-10 22:32:00,119.12,119.12,119.105,119.11,90399998.0
2007-04-10 22:33:00,119.11,119.11,119.095,119.11,162499996.0
2007-04-10 22:34:00,119.11,119.11,119.11,119.11,4500000.0
2007-04-10 22:37:00,119.11,119.11,119.1,119.11,36000001.0
2007-04-10 22:38:00,119.11,119.11,119.105,119.105,37399999.0
2007-04-10 22:39:00,119.12,119.12,119.11,119.12,131999998.0
2007-04-10 22:40:00,119.12,119.12,119.09,119.09,605400005.0
2007-04-10 22:41:00,119.1,119.11,119.09,119.1,97700000.0
2007-04-10 22:42:00,119.1,119.1,119.09,119.1,118000000.0
2007-04-10 22:43:00,119.1,119.1,119.1,119.1,4000000.0
2007-04-10 22:44:00,119.1,119.1,119.09,119.09,31200000.0
2007-04-10 22:45:00,119.1,119.1,119.08,119.09,136200000.0
2007-04-10 22:46:00,119.09,119.09,119.08,119.09,147200000.0
2007-04-10 22:47:00,119.09,119.09,119.08,119.08,54000000.0
2007-04-10 22:48:00,119.09,119.09,119.07,119.08,192400001.0
2007-04-10 22:49:00,119.08,119.08,119.06,119.07,224099994.0
2007-04-10 22:50:00,119.06,119.07,119.06,119.06,28000000.0
2007-04-10 22:52:00,119.06,119.06,119.06,119.06,11200000.0
2007-04-10 22:53:00,119.07,119.07,119.06,119.06,38000000.0
2007-04-10 22:54:00,119.05,119.06,119.05,119.05,48500000.0
2007-04-10 22:55:00,119.05,119.05,119.04,119.04,29600000.0
2007-04-10 22:56:00,119.05,119.06,119.05,119.06,44000000.0
2007-04-10 22:57:00,119.06,119.06,119.05,119.05,48000000.0
2007-04-10 22:58:00,119.05,119.05,119.04,119.04,76799998.0
2007-04-10 22:59:00,119.04,119.05,119.025,119.05,131000000.0
2007-04-10 23:00:00,119.05,119.055,119.045,119.05,66400000.0
2007-04-10 23:01:00,119.055,119.055,119.055,119.055,12000000.0
2007-04-10 23:02:00,119.05,119.05,119.04,119.05,44000000.0
2007-04-10 23:03:00,119.05,119.06,119.045,119.06,40000000.0
2007-04-10 23:04:00,119.06,119.06,119.06,119.06,16000000.0
2007-04-10 23:05:00,119.06,119.06,119.055,119.06,81700000.0
2007-04-10 23:06:00,119.06,119.06,119.055,119.06,47800000.0
2007-04-10 23:07:00,119.06,119.06,119.06,119.06,76800000.0
2007-04-10 23:08:00,119.06,119.06,119.04,119.04,154400001.0
2007-04-10 23:09:00,119.05,119.06,119.04,119.04,63200000.0
2007-04-10 23:10:00,119.045,119.06,119.04,119.05,75200000.0
2007-04-10 23:11:00,119.06,119.06,119.05,119.05,29600000.0
2007-04-10 23:12:00,119.05,119.05,119.05,119.05,4000000.0
2007-04-10 23:13:00,119.04,119.04,119.04,119.04,28000000.0
2007-04-10 23:14:00,119.04,119.04,119.04,119.04,16000000.0
2007-04-10 23:15:00,119.04,119.06,119.04,119.06,77600000.0
2007-04-10 23:16:00,119.06,119.07,119.06,119.07,26400000.0
2007-04-10 23:17:00,119.065,119.065,119.045,119.05,84300000.0
2007-04-10 23:18:00,119.06,119.06,119.04,119.04,62800000.0
2007-04-10 23:19:00,119.05,119.05,119.05,119.05,12000000.0
2007-04-10 23:20:00,119.05,119.05,119.04,119.04,175399998.0
2007-04-10 23:21:00,119.04,119.05,119.025,119.04,127200001.0
2007-04-10 23:23:00,119.04,119.04,119.02,119.03,64000001.0
2007-04-10 23:24:00,119.03,119.04,119.01,119.02,182399997.0
2007-04-10 23:25:00,119.02,119.02,119.02,119.02,13500000.0
2007-04-10 23:26:00,119.02,119.02,119.02,119.02,4000000.0
2007-04-10 23:30:00,119.02,119.03,119.02,119.03,36000000.0
2007-04-10 23:31:00,119.03,119.03,119.03,119.03,57600000.0
2007-04-10 23:32:00,119.03,119.05,119.03,119.05,119999999.0
2007-04-10 23:33:00,119.05,119.05,119.05,119.05,12000000.0
2007-04-10 23:34:00,119.04,119.04,119.03,119.04,55200000.0
2007-04-10 23:35:00,119.04,119.04,119.03,119.03,20000000.0
2007-04-10 23:36:00,119.03,119.04,119.03,119.04,24000000.0
2007-04-10 23:37:00,119.04,119.04,119.03,119.035,45500000.0
2007-04-10 23:38:00,119.03,119.03,119.03,119.03,33600000.0
2007-04-10 23:40:00,119.03,119.03,119.03,119.03,4800000.0
2007-04-10 23:41:00,119.04,119.04,119.03,119.04,35200000.0
2007-04-10 23:42:00,119.04,119.04,119.03,119.04,41600000.0
2007-04-10 23:43:00,119.04,119.04,119.03,119.035,207999996.0
2007-04-10 23:44:00,119.035,119.04,119.03,119.04,67999999.0
2007-04-10 23:45:00,119.04,119.04,119.04,119.04,13600000.0
2007-04-10 23:46:00,119.04,119.04,119.02,119.025,147999999.0
2007-04-10 23:47:00,119.03,119.03,119.015,119.02,172999996.0
2007-04-10 23:48:00,119.02,119.02,119.02,119.02,34399999.0
2007-04-10 23:49:00,119.02,119.03,119.02,119.03,14400000.0
2007-04-10 23:50:00,119.03,119.03,119.02,119.02,73599999.0
2007-04-10 23:51:00,119.015,119.02,118.99,118.99,206400000.0
2007-04-10 23:52:00,118.985,119.02,118.985,119.0,370200004.0
2007-04-10 23:53:00,119.01,119.01,119.01,119.01,35200000.0
2007-04-10 23:54:00,119.01,119.02,119.01,119.01,61600000.0
2007-04-10 23:55:00,119.02,119.03,119.01,119.03,151300000.0
2007-04-10 23:56:00,119.025,119.03,119.02,119.03,38299999.0
2007-04-10 23:58:00,119.02,119.04,119.015,119.04,41600000.0
2007-04-10 23:59:00,119.04,119.04,119.03,119.04,24800000.0
2007-04-11 00:00:00,119.03,119.04,119.03,119.04,35200000.0
2007-04-11 00:01:00,119.04,119.04,119.03,119.04,36000000.0
2007-04-11 00:02:00,119.03,119.04,119.03,119.04,50400000.0
2007-04-11 00:04:00,119.04,119.04,119.04,119.04,4000000.0
2007-04-11 00:05:00,119.025,119.03,119.01,119.01,282799997.0
2007-04-11 00:06:00,119.01,119.02,118.99,119.0,289899998.0
2007-04-11 00:07:00,119.0,119.01,118.995,118.995,265900000.0
2007-04-11 00:08:00,118.995,119.01,118.995,119.01,53999997.0
2007-04-11 00:09:00,119.01,119.01,119.01,119.01,63600000.0
2007-04-11 00:10:00,119.01,119.01,119.0,119.01,109700002.0
2007-04-11 00:12:00,119.01,119.03,119.01,119.02,297600008.0
2007-04-11 00:13:00,119.03,119.05,119.02,119.03,373600007.0
2007-04-11 00:14:00,119.03,119.05,119.025,119.04,166400002.0
2007-04-11 00:15:00,119.04,119.04,119.035,119.035,205500004.0
2007-04-11 00:18:00,119.05,119.05,119.05,119.05,37599998.0
2007-04-11 00:19:00,119.05,119.07,119.05,119.06,163999999.0
2007-04-11 00:20:00,119.06,119.06,119.05,119.06,52399998.0
2007-04-11 00:21:00,119.06,119.06,119.06,119.06,29599999.0
2007-04-11 00:22:00,119.06,119.06,119.06,119.06,4000000.0
2007-04-11 00:25:00,119.06,119.06,119.05,119.05,20799999.0
2007-04-11 00:26:00,119.05,119.05,119.05,119.05,50399997.0
2007-04-11 00:27:00,119.06,119.06,119.06,119.06,4000000.0
2007-04-11 00:28:00,119.06,119.07,119.06,119.07,12000000.0
2007-04-11 00:29:00,119.07,119.08,119.07,119.08,36000000.0
2007-04-11 00:30:00,119.08,119.09,119.08,119.08,138499999.0
2007-04-11 00:31:00,119.075,119.08,119.075,119.08,47800001.0
2007-04-11 00:32:00,119.08,119.08,119.08,119.08,46399998.0
2007-04-11 00:33:00,119.09,119.09,119.08,119.08,304799987.0
2007-04-11 00:34:00,119.07,119.08,119.07,119.07,183999996.0
2007-04-11 00:35:00,119.07,119.08,119.07,119.07,109599997.0
2007-04-11 00:36:00,119.07,119.08,119.07,119.08,103999996.0
2007-04-11 00:37:00,119.08,119.08,119.08,119.08,16799999.0
2007-04-11 00:38:00,119.08,119.08,119.08,119.08,50399997.0
2007-04-11 00:39:00,119.08,119.08,119.08,119.08,16799999.0
2007-04-11 00:40:00,119.08,119.08,119.075,119.08,197599998.0
2007-04-11 00:41:00,119.075,119.1,119.075,119.09,382600002.0
2007-04-11 00:42:00,119.09,119.09,119.075,119.08,176399998.0
2007-04-11 00:43:00,119.08,119.08,119.075,119.075,97099998.0
2007-04-11 00:44:00,119.08,119.08,119.07,119.08,125200000.0
2007-04-11 00:45:00,119.08,119.08,119.07,119.08,156500000.0
2007-04-11 00:46:00,119.07,119.08,119.07,119.08,208800000.0
2007-04-11 00:47:00,119.08,119.08,119.08,119.08,33799999.0
2007-04-11 00:48:00,119.08,119.08,119.075,119.075,113900002.0
2007-04-11 00:49:00,119.08,119.09,119.08,119.08,123599998.0
2007-04-11 00:50:00,119.08,119.09,119.065,119.09,335199999.0
2007-04-11 00:51:00,119.08,119.08,119.07,119.08,238499999.0
2007-04-11 00:52:00,119.09,119.12,119.085,119.1,286800007.0
2007-04-11 00:53:00,119.1,119.11,119.1,119.1,219900002.0
2007-04-11 00:54:00,119.1,119.1,119.08,119.1,322399999.0
2007-04-11 00:55:00,119.1,119.1,119.085,119.085,188599999.0
2007-04-11 00:56:00,119.09,119.1,119.085,119.1,178100000.0
2007-04-11 00:57:00,119.1,119.13,119.1,119.13,479200004.0
2007-04-11 00:58:00,119.12,119.14,119.12,119.14,526999998.0
2007-04-11 00:59:00,119.14,119.15,119.115,119.13,653799999.0
2007-04-11 01:00:00,119.13,119.14,119.13,119.14,149400000.0
2007-04-11 01:01:00,119.14,119.15,119.125,119.125,591299998.0
2007-04-11 01:02:00,119.13,119.13,119.105,119.11,110900000.0
2007-04-11 01:03:00,119.12,119.12,119.1,119.11,103000000.0
2007-04-11 01:04:00,119.11,119.14,119.11,119.12,190399998.0
2007-04-11 01:05:00,119.11,119.12,119.1,119.11,99200000.0
2007-04-11 01:06:00,119.1,119.12,119.1,119.12,29600000.0
2007-04-11 01:07:00,119.13,119.13,119.11,119.12,165599999.0
2007-04-11 01:08:00,119.12,119.12,119.115,119.12,269599991.0
2007-04-11 01:09:00,119.12,119.125,119.1,119.11,337599992.0
2007-04-11 01:10:00,119.11,119.13,119.11,119.13,110399996.0
2007-04-11 01:11:00,119.13,119.13,119.105,119.105,41600000.0
2007-04-11 01:12:00,119.105,119.105,119.1,119.105,182400000.0
2007-04-11 01:13:00,119.11,119.11,119.105,119.105,179999999.0
2007-04-11 01:14:00,119.105,119.105,119.075,119.09,215400000.0
2007-04-11 01:15:00,119.09,119.09,119.06,119.07,321100001.0
2007-04-11 01:16:00,119.07,119.07,119.05,119.06,291200000.0
2007-04-11 01:17:00,119.06,119.06,119.045,119.05,432299999.0
2007-04-11 01:18:00,119.055,119.06,119.055,119.06,20000000.0
2007-04-11 01:19:00,119.05,119.07,119.05,119.07,165599995.0
2007-04-11 01:20:00,119.07,119.07,119.055,119.06,80799999.0
2007-04-11 01:21:00,119.06,119.075,119.06,119.075,400599990.0
2007-04-11 01:22:00,119.085,119.1,119.085,119.1,265599997.0
2007-04-11 01:23:00,119.095,119.1,119.09,119.1,59200000.0
2007-04-11 01:24:00,119.1,119.1,119.1,119.1,87199997.0
2007-04-11 01:25:00,119.11,119.12,119.09,119.09,221599999.0
2007-04-11 01:26:00,119.08,119.08,119.06,119.06,215199998.0
2007-04-11 01:27:00,119.06,119.08,119.06,119.08,60799999.0
2007-04-11 01:28:00,119.08,119.08,119.065,119.07,514599988.0
2007-04-11 01:29:00,119.07,119.07,119.06,119.06,120899999.0
2007-04-11 01:30:00,119.07,119.07,119.06,119.07,102400001.0
2007-04-11 01:31:00,119.07,119.075,119.065,119.065,244399997.0
2007-04-11 01:32:00,119.06,119.09,119.06,119.09,167399998.0
2007-04-11 01:33:00,119.085,119.085,119.085,119.085,48000000.0
2007-04-11 01:34:00,119.085,119.1,119.085,119.1,101600000.0
2007-04-11 01:35:00,119.09,119.09,119.085,119.09,111199999.0
2007-04-11 01:36:00,119.09,119.1,119.085,119.09,303699990.0
2007-04-11 01:37:00,119.09,119.09,119.09,119.09,81599999.0
2007-04-11 01:38:00,119.1,119.11,119.08,119.09,236000002.0
2007-04-11 01:39:00,119.1,119.1,119.09,119.09,117600000.0
2007-04-11 01:40:00,119.09,119.1,119.09,119.09,172800000.0
2007-04-11 01:41:00,119.09,119.09,119.075,119.09,176800002.0
2007-04-11 01:42:00,119.09,119.09,119.08,119.08,60800000.0
2007-04-11 01:43:00,119.08,119.08,119.08,119.08,30199999.0
2007-04-11 01:44:00,119.075,119.08,119.06,119.07,374499998.0
2007-04-11 01:45:00,119.07,119.07,119.06,119.06,91199998.0
2007-04-11 01:47:00,119.07,119.09,119.07,119.08,243200002.0
2007-04-11 01:48:00,119.08,119.1,119.08,119.1,181400000.0
2007-04-11 01:49:00,119.1,119.13,119.095,119.11,314599996.0
2007-04-11 01:50:00,119.11,119.25,119.1,119.165,1377200001.0
2007-04-11 01:51:00,119.165,119.235,119.155,119.215,1934900024.0
2007-04-11 01:52:00,119.21,119.225,119.175,119.175,1705400004.0
2007-04-11 01:53:00,119.18,119.18,119.13,119.15,747199988.0
2007-04-11 01:54:00,119.15,119.18,119.15,119.165,671300000.0
2007-04-11 01:55:00,119.17,119.18,119.15,119.18,713299985.0
2007-04-11 01:56:00,119.17,119.18,119.17,119.17,202899998.0
2007-04-11 01:57:00,119.17,119.18,119.17,119.17,396799993.0
2007-04-11 01:58:00,119.17,119.18,119.16,119.17,551999993.0
2007-04-11 01:59:00,119.17,119.17,119.17,119.17,96999999.0
2007-04-11 02:00:00,119.17,119.18,119.165,119.17,467299991.0
2007-04-11 02:01:00,119.17,119.2,119.17,119.2,842199996.0
2007-04-11 02:02:00,119.2,119.22,119.19,119.22,690799986.0
2007-04-11 02:03:00,119.21,119.22,119.205,119.21,601299997.0
2007-04-11 02:04:00,119.21,119.225,119.205,119.215,466000002.0
2007-04-11 02:05:00,119.215,119.22,119.21,119.21,196800001.0
2007-04-11 02:06:00,119.21,119.22,119.21,119.22,23500000.0
2007-04-11 02:07:00,119.22,119.225,119.21,119.215,226399999.0
2007-04-11 02:08:00,119.215,119.22,119.215,119.22,661900000.0
2007-04-11 02:09:00,119.22,119.22,119.17,119.18,861299991.0
2007-04-11 02:10:00,119.18,119.19,119.17,119.175,600899998.0
2007-04-11 02:11:00,119.175,119.185,119.165,119.185,479600000.0
2007-04-11 02:12:00,119.185,119.22,119.185,119.215,305300005.0
2007-04-11 02:13:00,119.215,119.215,119.185,119.195,484400001.0
2007-04-11 02:14:00,119.195,119.21,119.195,119.21,368100002.0
2007-04-11 02:15:00,119.21,119.22,119.2,119.21,218400002.0
2007-04-11 02:16:00,119.215,119.255,119.215,119.255,1893599996.0
2007-04-11 02:17:00,119.255,119.265,119.245,119.245,1740299994.0
2007-04-11 02:18:00,119.245,119.255,119.245,119.255,791399994.0
2007-04-11 02:19:00,119.255,119.255,119.245,119.255,938299987.0
2007-04-11 02:20:00,119.255,119.265,119.255,119.255,1871899990.0
2007-04-11 02:21:00,119.25,119.26,119.24,119.25,1652900021.0
2007-04-11 02:22:00,119.245,119.245,119.235,119.245,1652900021.0
2007-04-11 02:23:00,119.24,119.255,119.235,119.235,955700006.0
2007-04-11 02:24:00,119.25,119.25,119.24,119.24,2027200023.0
2007-04-11 02:25:00,119.25,119.25,119.24,119.24,2027200023.0
2007-04-11 02:26:00,119.235,119.24,119.235,119.235,2027200023.0
2007-04-11 02:27:00,119.235,119.245,119.235,119.245,874099989.0
2007-04-11 02:28:00,119.245,119.255,119.24,119.25,253300002.0
2007-04-11 02:29:00,119.25,119.265,119.25,119.265,1075599998.0
2007-04-11 02:30:00,119.26,119.27,119.26,119.27,1917500014.0
2007-04-11 02:31:00,119.265,119.275,119.265,119.275,1917500014.0
2007-04-11 02:32:00,119.275,119.29,119.265,119.28,1326200004.0
2007-04-11 02:33:00,119.28,119.28,119.28,119.28,326900003.0
2007-04-11 02:34:00,119.275,119.3,119.275,119.28,989299977.0
2007-04-11 02:35:00,119.28,119.29,119.27,119.28,823799993.0
2007-04-11 02:36:00,119.28,119.29,119.255,119.27,891099993.0
2007-04-11 02:37:00,119.265,119.28,119.21,119.215,1116999994.0
2007-04-11 02:38:00,119.22,119.22,119.18,119.21,1151199988.0
2007-04-11 02:39:00,119.21,119.21,119.185,119.185,354399998.0
2007-04-11 02:40:00,119.18,119.18,119.16,119.18,860200006.0
2007-04-11 02:41:00,119.18,119.19,119.18,119.185,191200001.0
2007-04-11 02:42:00,119.19,119.2,119.19,119.19,138400000.0
2007-04-11 02:43:00,119.19,119.19,119.17,119.18,592399996.0
2007-04-11 02:44:00,119.18,119.19,119.175,119.19,467699995.0
2007-04-11 02:45:00,119.19,119.2,119.19,119.19,547899986.0
2007-04-11 02:46:00,119.2,119.2,119.185,119.19,122599999.0
2007-04-11 02:47:00,119.19,119.19,119.185,119.19,100700001.0
2007-04-11 02:48:00,119.19,119.19,119.17,119.175,294299997.0
2007-04-11 02:49:00,119.18,119.18,119.165,119.18,850200001.0
2007-04-11 02:50:00,119.18,119.18,119.165,119.17,409700000.0
2007-04-11 02:51:00,119.17,119.18,119.17,119.17,448799998.0
2007-04-11 02:52:00,119.17,119.19,119.17,119.18,397800000.0
2007-04-11 02:53:00,119.185,119.2,119.18,119.2,334400001.0
2007-04-11 02:54:00,119.195,119.24,119.195,119.23,1436400006.0
2007-04-11 02:55:00,119.23,119.23,119.19,119.19,1110000001.0
2007-04-11 02:56:00,119.19,119.19,119.16,119.18,1069399979.0
2007-04-11 02:57:00,119.19,119.21,119.18,119.2,813599989.0
2007-04-11 02:58:00,119.2,119.21,119.195,119.195,864900001.0
2007-04-11 02:59:00,119.195,119.2,119.15,119.16,1032999993.0
2007-04-11 03:00:00,119.16,119.17,119.15,119.16,661600000.0
2007-04-11 03:01:00,119.16,119.17,119.15,119.16,988699997.0
2007-04-11 03:02:00,119.16,119.17,119.155,119.165,620099996.0
2007-04-11 03:03:00,119.17,119.17,119.15,119.16,398699996.0
2007-04-11 03:04:00,119.16,119.165,119.15,119.155,143199998.0
2007-04-11 03:05:00,119.15,119.17,119.12,119.13,1155200008.0
2007-04-11 03:06:00,119.13,119.14,119.12,119.14,563900011.0
2007-04-11 03:07:00,119.14,119.15,119.125,119.15,1012500004.0
2007-04-11 03:08:00,119.15,119.16,119.15,119.16,643999996.0
2007-04-11 03:09:00,119.16,119.16,119.14,119.14,483499995.0
2007-04-11 03:10:00,119.145,119.15,119.14,119.14,1199799994.0
2007-04-11 03:11:00,119.14,119.14,119.115,119.13,781699994.0
2007-04-11 03:12:00,119.13,119.14,119.13,119.14,401599995.0
2007-04-11 03:13:00,119.14,119.16,119.14,119.15,204599997.0
2007-04-11 03:14:00,119.145,119.15,119.14,119.14,249499992.0
2007-04-11 03:15:00,119.14,119.16,119.14,119.16,354399987.0
2007-04-11 03:16:00,119.16,119.17,119.14,119.14,488599994.0
2007-04-11 03:17:00,119.14,119.14,119.12,119.125,850999990.0
2007-04-11 03:18:00,119.125,119.13,119.105,119.11,587700012.0
2007-04-11 03:19:00,119.11,119.11,119.08,119.08,800899986.0
2007-04-11 03:20:00,119.08,119.12,119.08,119.12,432799992.0
2007-04-11 03:21:00,119.13,119.16,119.13,119.135,369699996.0
2007-04-11 03:22:00,119.135,119.14,119.12,119.13,612099993.0
2007-04-11 03:23:00,119.13,119.13,119.08,119.11,743799988.0
2007-04-11 03:24:00,119.11,119.11,119.08,119.08,423799998.0
2007-04-11 03:25:00,119.08,119.09,119.075,119.08,778799994.0
2007-04-11 03:26:00,119.08,119.08,119.02,119.02,623000002.0
2007-04-11 03:27:00,119.015,119.05,119.01,119.05,714399998.0
2007-04-11 03:28:00,119.05,119.05,119.03,119.03,529699995.0
2007-04-11 03:29:00,119.04,119.06,119.03,119.055,367500000.0
2007-04-11 03:30:00,119.055,119.06,119.045,119.06,109599999.0
2007-04-11 03:31:00,119.07,119.07,119.06,119.07,240200000.0
2007-04-11 03:32:00,119.07,119.1,119.07,119.09,798399986.0
2007-04-11 03:33:00,119.09,119.09,119.06,119.07,968799989.0
2007-04-11 03:34:00,119.06,119.06,119.035,119.04,573399998.0
2007-04-11 03:35:00,119.04,119.06,119.04,119.04,590999994.0
2007-04-11 03:36:00,119.04,119.04,119.0,119.0,782599984.0
2007-04-11 03:37:00,119.0,119.01,118.985,118.985,723500002.0
2007-04-11 03:38:00,118.99,119.02,118.99,119.005,924199991.0
2007-04-11 03:39:00,119.01,119.01,118.99,119.0,529199987.0
2007-04-11 03:40:00,119.01,119.025,119.01,119.02,241799996.0
2007-04-11 03:41:00,119.02,119.04,119.015,119.04,748799998.0
2007-04-11 03:42:00,119.04,119.04,119.02,119.03,443500002.0
2007-04-11 03:43:00,119.03,119.03,119.005,119.005,857999977.0
2007-04-11 03:44:00,119.005,119.02,119.005,119.01,237900002.0
2007-04-11 03:45:00,119.01,119.02,119.005,119.005,482300013.0
2007-04-11 03:46:00,119.005,119.03,119.0,119.0,1170900001.0
2007-04-11 03:47:00,119.0,119.01,118.97,118.99,1485499998.0
2007-04-11 03:48:00,118.99,118.99,118.96,118.98,956800009.0
2007-04-11 03:49:00,118.98,119.0,118.98,118.985,673899993.0
2007-04-11 03:50:00,118.985,118.99,118.98,118.99,275400003.0
2007-04-11 03:51:00,118.985,118.99,118.95,118.96,632999993.0
2007-04-11 03:52:00,118.96,118.97,118.92,118.95,669399994.0
2007-04-11 03:53:00,118.95,118.95,118.92,118.92,490700001.0
2007-04-11 03:54:00,118.93,118.93,118.905,118.92,1473299992.0
2007-04-11 03:55:00,118.92,118.92,118.9,118.9,712999992.0
2007-04-11 03:56:00,118.9,118.91,118.88,118.91,1023899994.0
2007-04-11 03:57:00,118.91,118.91,118.87,118.89,956199992.0
2007-04-11 03:58:00,118.9,118.9,118.88,118.9,753599988.0
2007-04-11 03:59:00,118.9,118.91,118.89,118.9,964999981.0
2007-04-11 04:00:00,118.91,118.92,118.9,118.92,649399989.0
2007-04-11 04:01:00,118.92,118.93,118.91,118.91,464000000.0
2007-04-11 04:02:00,118.91,118.92,118.9,118.91,200799998.0
2007-04-11 04:03:00,118.91,118.92,118.9,118.91,171999997.0
2007-04-11 04:04:00,118.91,118.92,118.91,118.92,83199998.0
2007-04-11 04:05:00,118.915,118.93,118.905,118.92,703200010.0
2007-04-11 04:06:00,118.92,118.93,118.91,118.93,833799994.0
2007-04-11 04:07:00,118.93,118.93,118.92,118.92,391299994.0
2007-04-11 04:08:00,118.92,118.92,118.905,118.905,608599990.0
2007-04-11 04:09:00,118.91,118.92,118.905,118.91,474799998.0
2007-04-11 04:10:00,118.91,118.92,118.905,118.91,226999999.0
2007-04-11 04:11:00,118.91,118.92,118.905,118.92,963500020.0
2007-04-11 04:12:00,118.92,118.93,118.92,118.93,315899994.0
2007-04-11 04:13:00,118.93,118.96,118.92,118.96,704399990.0
2007-04-11 04:14:00,118.96,118.98,118.94,118.95,1197699973.0
2007-04-11 04:15:00,118.95,118.95,118.94,118.945,557599987.0
2007-04-11 04:16:00,118.95,118.96,118.95,118.95,570099982.0
2007-04-11 04:17:00,118.96,118.96,118.935,118.935,573199992.0
2007-04-11 04:18:00,118.95,118.95,118.93,118.94,418899993.0
2007-04-11 04:19:00,118.94,118.95,118.93,118.94,491800000.0
2007-04-11 04:20:00,118.93,118.94,118.925,118.94,897899999.0
2007-04-11 04:21:00,118.94,118.94,118.93,118.94,231799998.0
2007-04-11 04:22:00,118.94,118.95,118.935,118.935,883799988.0
2007-04-11 04:23:00,118.94,118.94,118.94,118.94,391399999.0
2007-04-11 04:24:00,118.94,118.94,118.93,118.94,159899999.0
2007-04-11 04:25:00,118.94,118.94,118.93,118.94,240300002.0
2007-04-11 04:26:00,118.94,118.94,118.9,118.91,404700003.0
2007-04-11 04:27:00,118.91,118.93,118.91,118.92,354699998.0
2007-04-11 04:28:00,118.92,118.93,118.915,118.92,145599999.0
2007-04-11 04:29:00,118.92,118.92,118.91,118.91,141600001.0
2007-04-11 04:30:00,118.91,118.92,118.91,118.92,360099994.0
2007-04-11 04:31:00,118.92,118.94,118.915,118.94,218500000.0
2007-04-11 04:32:00,118.93,118.93,118.93,118.93,99200003.0
2007-04-11 04:33:00,118.93,118.94,118.93,118.94,96000002.0
2007-04-11 04:34:00,118.94,118.94,118.925,118.935,245100003.0
2007-04-11 04:35:00,118.935,118.94,118.93,118.94,235699999.0
2007-04-11 04:37:00,118.94,118.95,118.94,118.94,141600002.0
2007-04-11 04:38:00,118.94,118.94,118.935,118.935,42300001.0
2007-04-11 04:39:00,118.94,118.95,118.94,118.95,63200000.0
2007-04-11 04:40:00,118.95,118.98,118.93,118.94,522700004.0
2007-04-11 04:41:00,118.94,118.94,118.925,118.94,259000002.0
2007-04-11 04:42:00,118.935,118.94,118.935,118.935,1054900026.0
2007-04-11 04:43:00,118.935,118.97,118.935,118.97,667900004.0
2007-04-11 04:44:00,118.97,119.0,118.97,118.975,891599988.0
2007-04-11 04:45:00,118.97,118.98,118.96,118.98,709600005.0
2007-04-11 04:46:00,118.98,118.98,118.95,118.97,573599993.0
2007-04-11 04:47:00,118.97,118.97,118.965,118.965,143200000.0
2007-04-11 04:48:00,118.97,118.98,118.97,118.98,210400000.0
2007-04-11 04:49:00,118.975,118.975,118.97,118.97,125600000.0
2007-04-11 04:50:00,118.97,118.97,118.965,118.97,52000001.0
2007-04-11 04:51:00,118.97,118.97,118.95,118.97,554799998.0
2007-04-11 04:52:00,118.97,118.97,118.96,118.965,221000000.0
2007-04-11 04:53:00,118.97,118.97,118.965,118.97,408199998.0
2007-04-11 04:54:00,118.965,118.97,118.955,118.97,475899999.0
2007-04-11 04:55:00,118.97,118.97,118.965,118.965,384700002.0
2007-04-11 04:56:00,118.97,118.97,118.965,118.965,66300001.0
2007-04-11 04:57:00,118.97,118.98,118.97,118.98,218700001.0
2007-04-11 04:58:00,118.98,118.98,118.97,118.98,337600000.0
2007-04-11 04:59:00,118.98,118.98,118.98,118.98,60000000.0
2007-04-11 05:00:00,118.98,118.98,118.975,118.975,72600001.0
2007-04-11 05:01:00,118.98,118.98,118.98,118.98,71200000.0
2007-04-11 05:02:00,118.98,118.98,118.98,118.98,32000000.0
2007-04-11 05:03:00,118.985,119.02,118.98,119.02,584800009.0
2007-04-11 05:04:00,119.02,119.02,119.005,119.02,796100010.0
2007-04-11 05:05:00,119.015,119.03,119.015,119.03,401300004.0
2007-04-11 05:06:00,119.03,119.03,119.015,119.03,559700009.0
2007-04-11 05:07:00,119.03,119.04,119.025,119.025,355299997.0
2007-04-11 05:08:00,119.025,119.07,119.025,119.07,1046900003.0
2007-04-11 05:09:00,119.07,119.07,119.055,119.07,1464500014.0
2007-04-11 05:10:00,119.08,119.13,119.075,119.115,1965700018.0
2007-04-11 05:11:00,119.12,119.13,119.115,119.12,543099991.0
2007-04-11 05:12:00,119.115,119.12,119.105,119.12,446699993.0
2007-04-11 05:13:00,119.12,119.12,119.11,119.11,227500000.0
2007-04-11 05:14:00,119.11,119.11,119.09,119.1,452399999.0
2007-04-11 05:15:00,119.095,119.1,119.085,119.09,191899998.0
2007-04-11 05:16:00,119.085,119.085,119.085,119.085,39200001.0
2007-04-11 05:17:00,119.09,119.1,119.085,119.1,250299995.0
2007-04-11 05:18:00,119.1,119.11,119.1,119.1,140899999.0
2007-04-11 05:19:00,119.11,119.11,119.095,119.11,235999999.0
2007-04-11 05:20:00,119.105,119.11,119.095,119.095,149400001.0
2007-04-11 05:21:00,119.1,119.11,119.09,119.11,208499998.0
2007-04-11 05:22:00,119.11,119.11,119.1,119.1,224100002.0
2007-04-11 05:23:00,119.095,119.1,119.09,119.09,200399999.0
2007-04-11 05:24:00,119.095,119.1,119.075,119.08,181700000.0
2007-04-11 05:25:00,119.075,119.09,119.075,119.09,228500004.0
2007-04-11 05:26:00,119.09,119.1,119.085,119.085,165499999.0
2007-04-11 05:27:00,119.09,119.09,119.08,119.08,130299999.0
2007-04-11 05:28:00,119.08,119.09,119.075,119.09,141400002.0
2007-04-11 05:29:00,119.09,119.1,119.09,119.09,140800000.0
2007-04-11 05:30:00,119.09,119.11,119.09,119.1,147999997.0
2007-04-11 05:31:00,119.1,119.1,119.08,119.08,209800002.0
2007-04-11 05:32:00,119.1,119.1,119.08,119.08,151999996.0
2007-04-11 05:33:00,119.08,119.08,119.08,119.08,68800000.0
2007-04-11 05:34:00,119.09,119.09,119.08,119.08,189899997.0
2007-04-11 05:35:00,119.075,119.08,119.06,119.08,314399999.0
2007-04-11 05:36:00,119.08,119.08,119.065,119.08,375499996.0
2007-04-11 05:37:00,119.08,119.08,119.065,119.075,626700003.0
2007-04-11 05:38:00,119.075,119.09,119.075,119.08,697099998.0
2007-04-11 05:39:00,119.08,119.09,119.08,119.08,1038399990.0
2007-04-11 05:40:00,119.08,119.08,119.08,119.08,86500001.0
2007-04-11 05:41:00,119.08,119.08,119.08,119.08,100000000.0
2007-04-11 05:42:00,119.08,119.08,119.08,119.08,106399998.0
2007-04-11 05:43:00,119.08,119.08,119.08,119.08,376799991.0
2007-04-11 05:44:00,119.08,119.08,119.08,119.08,113599998.0
2007-04-11 05:45:00,119.08,119.09,119.08,119.08,187200000.0
2007-04-11 05:46:00,119.08,119.1,119.08,119.09,414400001.0
2007-04-11 05:47:00,119.09,119.1,119.085,119.09,432699991.0
2007-04-11 05:48:00,119.09,119.09,119.075,119.085,545499999.0
2007-04-11 05:49:00,119.085,119.1,119.075,119.1,515199990.0
2007-04-11 05:50:00,119.1,119.1,119.09,119.1,327099997.0
2007-04-11 05:51:00,119.1,119.11,119.1,119.11,212800001.0
2007-04-11 05:52:00,119.11,119.11,119.1,119.1,600799999.0
2007-04-11 05:53:00,119.1,119.11,119.09,119.09,279299999.0
2007-04-11 05:54:00,119.09,119.09,119.08,119.09,331999999.0
2007-04-11 05:55:00,119.09,119.1,119.085,119.1,507400006.0
2007-04-11 05:56:00,119.1,119.1,119.09,119.1,212799999.0
2007-04-11 05:57:00,119.1,119.11,119.09,119.11,264099997.0
2007-04-11 05:58:00,119.105,119.11,119.1,119.11,259299996.0
2007-04-11 05:59:00,119.105,119.105,119.085,119.095,597999997.0
2007-04-11 06:00:00,119.1,119.1,119.1,119.1,65599999.0
2007-04-11 06:01:00,119.1,119.11,119.095,119.11,426499991.0
2007-04-11 06:02:00,119.11,119.13,119.11,119.12,495199992.0
2007-04-11 06:03:00,119.12,119.13,119.12,119.13,361599997.0
2007-04-11 06:04:00,119.13,119.14,119.125,119.13,307000004.0
2007-04-11 06:05:00,119.14,119.14,119.13,119.13,58399999.0
2007-04-11 06:06:00,119.13,119.13,119.115,119.12,352600000.0
2007-04-11 06:07:00,119.12,119.12,119.11,119.12,174299999.0
2007-04-11 06:08:00,119.12,119.13,119.105,119.12,613699999.0
2007-04-11 06:09:00,119.12,119.12,119.11,119.11,594599996.0
2007-04-11 06:10:00,119.11,119.12,119.11,119.12,446400004.0
2007-04-11 06:11:00,119.12,119.12,119.11,119.11,250000000.0
2007-04-11 06:12:00,119.11,119.12,119.11,119.12,304200004.0
2007-04-11 06:13:00,119.12,119.12,119.11,119.11,158900000.0
2007-04-11 06:14:00,119.11,119.12,119.105,119.12,212600004.0
2007-04-11 06:15:00,119.11,119.12,119.11,119.12,149600001.0
2007-04-11 06:16:00,119.12,119.12,119.11,119.12,141600000.0
2007-04-11 06:17:00,119.12,119.12,119.12,119.12,50400000.0
2007-04-11 06:18:00,119.12,119.12,119.12,119.12,20800000.0
2007-04-11 06:19:00,119.12,119.12,119.105,119.105,278799999.0
2007-04-11 06:20:00,119.11,119.12,119.11,119.12,127200000.0
2007-04-11 06:21:00,119.12,119.12,119.12,119.12,50300000.0
2007-04-11 06:22:00,119.115,119.13,119.115,119.13,231100000.0
2007-04-11 06:23:00,119.13,119.13,119.11,119.12,666600000.0
2007-04-11 06:24:00,119.12,119.13,119.12,119.13,527400001.0
2007-04-11 06:25:00,119.13,119.13,119.12,119.12,214400000.0
2007-04-11 06:26:00,119.12,119.12,119.12,119.12,13600000.0
2007-04-11 06:27:00,119.12,119.12,119.11,119.11,122600000.0
2007-04-11 06:28:00,119.11,119.12,119.105,119.12,429399998.0
2007-04-11 06:29:00,119.12,119.15,119.115,119.135,1351299989.0
2007-04-11 06:30:00,119.14,119.16,119.125,119.16,524799996.0
2007-04-11 06:31:00,119.16,119.19,119.16,119.18,478799998.0
2007-04-11 06:32:00,119.19,119.19,119.18,119.19,274399998.0
2007-04-11 06:33:00,119.19,119.23,119.19,119.205,1167799983.0
2007-04-11 06:34:00,119.21,119.24,119.21,119.24,479999996.0
2007-04-11 06:35:00,119.24,119.25,119.205,119.22,1147399996.0
2007-04-11 06:36:00,119.22,119.22,119.185,119.21,1237100003.0
2007-04-11 06:37:00,119.2,119.21,119.2,119.21,162400000.0
2007-04-11 06:38:00,119.21,119.22,119.19,119.2,499499996.0
2007-04-11 06:39:00,119.2,119.2,119.195,119.2,119200001.0
2007-04-11 06:40:00,119.2,119.2,119.19,119.19,245600000.0
2007-04-11 06:41:00,119.19,119.19,119.185,119.185,104800001.0
2007-04-11 06:42:00,119.185,119.19,119.175,119.185,676199991.0
2007-04-11 06:43:00,119.185,119.2,119.185,119.19,660099999.0
2007-04-11 06:44:00,119.19,119.19,119.175,119.19,444299997.0
2007-04-11 06:45:00,119.19,119.2,119.19,119.2,234400000.0
2007-04-11 06:46:00,119.2,119.2,119.2,119.2,176000000.0
2007-04-11 06:47:00,119.2,119.2,119.195,119.2,311099999.0
2007-04-11 06:48:00,119.2,119.2,119.195,119.195,187999998.0
2007-04-11 06:49:00,119.195,119.2,119.18,119.18,364199999.0
2007-04-11 06:50:00,119.19,119.19,119.18,119.19,146399998.0
2007-04-11 06:51:00,119.19,119.19,119.175,119.185,290100001.0
2007-04-11 06:52:00,119.19,119.2,119.185,119.19,365900000.0
2007-04-11 06:53:00,119.2,119.2,119.19,119.2,140000000.0
2007-04-11 06:54:00,119.2,119.21,119.185,119.21,293900001.0
2007-04-11 06:55:00,119.21,119.22,119.195,119.22,481800001.0
2007-04-11 06:56:00,119.22,119.24,119.215,119.24,1147899978.0
2007-04-11 06:57:00,119.24,119.25,119.22,119.23,749899998.0
2007-04-11 06:58:00,119.22,119.23,119.205,119.22,434400001.0
2007-04-11 06:59:00,119.22,119.22,119.21,119.22,69600000.0
2007-04-11 07:00:00,119.22,119.22,119.195,119.21,729299992.0
2007-04-11 07:01:00,119.21,119.21,119.19,119.21,356800000.0
2007-04-11 07:02:00,119.21,119.21,119.2,119.2,166399997.0
2007-04-11 07:03:00,119.2,119.21,119.19,119.19,283900002.0
2007-04-11 07:04:00,119.19,119.19,119.175,119.18,869900000.0
2007-04-11 07:05:00,119.175,119.18,119.155,119.155,311500000.0
2007-04-11 07:06:00,119.155,119.18,119.155,119.17,781299995.0
2007-04-11 07:07:00,119.17,119.18,119.17,119.17,140800000.0
2007-04-11 07:08:00,119.17,119.17,119.17,119.17,41600000.0
2007-04-11 07:09:00,119.17,119.17,119.15,119.15,367300000.0
2007-04-11 07:10:00,119.15,119.16,119.145,119.16,130300000.0
2007-04-11 07:11:00,119.16,119.16,119.16,119.16,64000000.0
2007-04-11 07:12:00,119.16,119.16,119.15,119.16,346399999.0
2007-04-11 07:13:00,119.15,119.17,119.15,119.16,370800006.0
2007-04-11 07:14:00,119.16,119.17,119.16,119.16,343200000.0
2007-04-11 07:15:00,119.16,119.17,119.16,119.16,93600000.0
2007-04-11 07:16:00,119.16,119.17,119.15,119.16,84800000.0
2007-04-11 07:17:00,119.16,119.17,119.16,119.16,283200000.0
2007-04-11 07:18:00,119.16,119.17,119.155,119.17,412900000.0
2007-04-11 07:19:00,119.17,119.17,119.17,119.17,67900000.0
2007-04-11 07:20:00,119.17,119.17,119.155,119.155,112800002.0
2007-04-11 07:21:00,119.16,119.17,119.16,119.165,131600000.0
2007-04-11 07:22:00,119.165,119.19,119.165,119.18,614000001.0
2007-04-11 07:23:00,119.18,119.21,119.18,119.2,621600001.0
2007-04-11 07:24:00,119.2,119.2,119.185,119.19,918400004.0
2007-04-11 07:25:00,119.19,119.19,119.185,119.19,202799996.0
2007-04-11 07:26:00,119.185,119.2,119.18,119.2,304800000.0
2007-04-11 07:27:00,119.2,119.215,119.2,119.205,802500001.0
2007-04-11 07:28:00,119.21,119.21,119.195,119.195,1230099996.0
2007-04-11 07:29:00,119.195,119.2,119.185,119.19,234399998.0
2007-04-11 07:30:00,119.19,119.19,119.19,119.19,118400001.0
2007-04-11 07:31:00,119.19,119.19,119.18,119.18,125800000.0
2007-04-11 07:32:00,119.18,119.19,119.18,119.18,200800005.0
2007-04-11 07:33:00,119.18,119.18,119.145,119.15,748300003.0
2007-04-11 07:34:00,119.15,119.16,119.145,119.15,356199999.0
2007-04-11 07:35:00,119.15,119.16,119.125,119.16,819199998.0
2007-04-11 07:36:00,119.16,119.16,119.14,119.15,407500000.0
2007-04-11 07:37:00,119.15,119.16,119.145,119.16,414499996.0
2007-04-11 07:38:00,119.16,119.17,119.16,119.17,448800005.0
2007-04-11 07:39:00,119.17,119.17,119.16,119.17,323200001.0
2007-04-11 07:40:00,119.175,119.21,119.17,119.19,888599992.0
2007-04-11 07:41:00,119.19,119.19,119.175,119.185,323399999.0
2007-04-11 07:42:00,119.19,119.23,119.185,119.21,954500003.0
2007-04-11 07:43:00,119.21,119.21,119.19,119.205,906099999.0
2007-04-11 07:44:00,119.205,119.205,119.16,119.16,1091099999.0
2007-04-11 07:45:00,119.16,119.18,119.16,119.17,738199997.0
2007-04-11 07:46:00,119.18,119.18,119.145,119.155,697500012.0
2007-04-11 07:47:00,119.155,119.2,119.145,119.2,1363299987.0
2007-04-11 07:48:00,119.195,119.23,119.19,119.22,1493899995.0
2007-04-11 07:49:00,119.22,119.22,119.205,119.21,356799991.0
2007-04-11 07:50:00,119.21,119.21,119.2,119.21,467800005.0
2007-04-11 07:51:00,119.205,119.21,119.195,119.2,1036200001.0
2007-04-11 07:52:00,119.2,119.21,119.19,119.19,493200000.0
2007-04-11 07:53:00,119.195,119.2,119.185,119.2,351800000.0
2007-04-11 07:54:00,119.2,119.2,119.19,119.2,275199996.0
2007-04-11 07:55:00,119.2,119.21,119.19,119.19,632699997.0
2007-04-11 07:56:00,119.19,119.2,119.185,119.19,114500000.0
2007-04-11 07:57:00,119.185,119.2,119.185,119.19,142600000.0
2007-04-11 07:58:00,119.19,119.21,119.19,119.21,310399997.0
2007-04-11 07:59:00,119.21,119.22,119.2,119.22,630400001.0
2007-04-11 08:00:00,119.215,119.22,119.215,119.22,361600000.0
2007-04-11 08:01:00,119.22,119.22,119.21,119.215,590499997.0
2007-04-11 08:02:00,119.215,119.22,119.215,119.22,345100000.0
2007-04-11 08:03:00,119.22,119.24,119.22,119.23,738900003.0
2007-04-11 08:04:00,119.23,119.23,119.215,119.215,491099996.0
2007-04-11 08:05:00,119.22,119.23,119.21,119.225,657899998.0
2007-04-11 08:06:00,119.225,119.23,119.215,119.215,885100004.0
2007-04-11 08:07:00,119.22,119.225,119.215,119.22,393000004.0
2007-04-11 08:08:00,119.22,119.23,119.22,119.22,288800002.0
2007-04-11 08:09:00,119.225,119.23,119.22,119.23,220000000.0
2007-04-11 08:10:00,119.23,119.24,119.225,119.23,573400000.0
2007-04-11 08:11:00,119.23,119.24,119.23,119.235,325200000.0
2007-04-11 08:12:00,119.23,119.23,119.23,119.23,102500000.0
2007-04-11 08:13:00,119.23,119.23,119.21,119.215,227299999.0
2007-04-11 08:14:00,119.21,119.21,119.17,119.17,375999999.0
2007-04-11 08:15:00,119.17,119.17,119.155,119.16,616900000.0
2007-04-11 08:16:00,119.16,119.19,119.16,119.18,634599997.0
2007-04-11 08:17:00,119.18,119.18,119.165,119.18,768899998.0
2007-04-11 08:18:00,119.18,119.18,119.17,119.18,353899997.0
2007-04-11 08:19:00,119.18,119.18,119.165,119.18,775599991.0
2007-04-11 08:20:00,119.18,119.18,119.16,119.17,321600004.0
2007-04-11 08:21:00,119.17,119.18,119.17,119.18,184799996.0
2007-04-11 08:22:00,119.18,119.18,119.155,119.17,436299995.0
2007-04-11 08:23:00,119.16,119.16,119.145,119.15,291800000.0
2007-04-11 08:24:00,119.15,119.15,119.13,119.13,487000000.0
2007-04-11 08:25:00,119.13,119.14,119.12,119.14,579299997.0
2007-04-11 08:26:00,119.14,119.15,119.14,119.145,465300001.0
2007-04-11 08:27:00,119.16,119.17,119.155,119.155,1243000006.0
2007-04-11 08:28:00,119.16,119.17,119.16,119.17,678799989.0
2007-04-11 08:29:00,119.17,119.17,119.14,119.15,534900000.0
2007-04-11 08:30:00,119.15,119.16,119.14,119.14,569499992.0
2007-04-11 08:31:00,119.14,119.15,119.14,119.145,647300001.0
2007-04-11 08:32:00,119.145,119.16,119.14,119.15,938299993.0
2007-04-11 08:33:00,119.15,119.16,119.135,119.14,1006600004.0
2007-04-11 08:34:00,119.14,119.14,119.11,119.12,811599992.0
2007-04-11 08:35:00,119.12,119.14,119.12,119.13,520200002.0
2007-04-11 08:36:00,119.13,119.13,119.12,119.13,390400002.0
2007-04-11 08:37:00,119.13,119.15,119.13,119.15,554200001.0
2007-04-11 08:38:00,119.15,119.16,119.15,119.15,189799998.0
2007-04-11 08:39:00,119.15,119.16,119.145,119.16,413199998.0
2007-04-11 08:40:00,119.16,119.17,119.15,119.155,1096600008.0
2007-04-11 08:41:00,119.155,119.17,119.145,119.16,1492499989.0
2007-04-11 08:42:00,119.16,119.16,119.145,119.155,1167399997.0
2007-04-11 08:43:00,119.155,119.18,119.15,119.18,968199994.0
2007-04-11 08:44:00,119.18,119.19,119.18,119.19,667000002.0
2007-04-11 08:45:00,119.19,119.19,119.175,119.19,784599990.0
2007-04-11 08:46:00,119.19,119.19,119.18,119.19,479699996.0
2007-04-11 08:47:00,119.19,119.19,119.18,119.18,546999997.0
2007-04-11 08:48:00,119.19,119.2,119.19,119.19,599799992.0
2007-04-11 08:49:00,119.19,119.23,119.185,119.22,919399988.0
2007-04-11 08:50:00,119.22,119.225,119.15,119.17,1351599995.0
2007-04-11 08:51:00,119.17,119.18,119.145,119.165,1685599997.0
2007-04-11 08:52:00,119.16,119.17,119.155,119.155,936999999.0
2007-04-11 08:53:00,119.16,119.16,119.1,119.12,1258100000.0
2007-04-11 08:54:00,119.115,119.13,119.115,119.125,819699994.0
2007-04-11 08:55:00,119.13,119.16,119.125,119.14,1913599998.0
2007-04-11 08:56:00,119.14,119.14,119.115,119.12,784700001.0
2007-04-11 08:57:00,119.12,119.13,119.12,119.13,578699999.0
2007-04-11 08:58:00,119.13,119.14,119.13,119.13,408799994.0
2007-04-11 08:59:00,119.13,119.14,119.13,119.13,303999998.0
2007-04-11 09:00:00,119.14,119.15,119.125,119.125,1615099981.0
2007-04-11 09:01:00,119.125,119.155,119.125,119.155,548899997.0
2007-04-11 09:02:00,119.155,119.16,119.14,119.145,645100002.0
2007-04-11 09:03:00,119.15,119.16,119.125,119.14,1032400007.0
2007-04-11 09:04:00,119.14,119.15,119.14,119.14,445200002.0
2007-04-11 09:05:00,119.14,119.18,119.14,119.18,1864599987.0
2007-04-11 09:06:00,119.17,119.18,119.155,119.165,727199996.0
2007-04-11 09:07:00,119.165,119.17,119.16,119.17,566600003.0
2007-04-11 09:08:00,119.17,119.17,119.16,119.17,180000000.0
2007-04-11 09:09:00,119.165,119.17,119.155,119.155,685799996.0
2007-04-11 09:10:00,119.16,119.17,119.155,119.17,838500001.0
2007-04-11 09:11:00,119.17,119.17,119.16,119.165,232000000.0
2007-04-11 09:12:00,119.165,119.19,119.155,119.19,1126699999.0
2007-04-11 09:13:00,119.19,119.19,119.18,119.185,788100004.0
2007-04-11 09:14:00,119.18,119.185,119.18,119.18,106200001.0
2007-04-11 09:15:00,119.185,119.19,119.18,119.19,294800009.0
2007-04-11 09:16:00,119.19,119.19,119.175,119.185,483499998.0
2007-04-11 09:17:00,119.18,119.19,119.18,119.185,358299999.0
2007-04-11 09:18:00,119.185,119.21,119.18,119.2,815699993.0
2007-04-11 09:19:00,119.195,119.2,119.18,119.18,344100000.0
2007-04-11 09:20:00,119.175,119.175,119.16,119.17,458799993.0
2007-04-11 09:21:00,119.165,119.18,119.16,119.16,334300000.0
2007-04-11 09:22:00,119.16,119.16,119.15,119.155,302399996.0
2007-04-11 09:23:00,119.16,119.17,119.15,119.15,447199992.0
2007-04-11 09:24:00,119.15,119.16,119.15,119.15,199999995.0
2007-04-11 09:25:00,119.15,119.16,119.15,119.15,275999992.0
2007-04-11 09:26:00,119.16,119.16,119.14,119.15,558199995.0
2007-04-11 09:27:00,119.15,119.15,119.13,119.135,350899998.0
2007-04-11 09:28:00,119.14,119.15,119.13,119.15,367999997.0
2007-04-11 09:29:00,119.15,119.15,119.14,119.145,644599996.0
2007-04-11 09:30:00,119.145,119.15,119.14,119.15,328699998.0
2007-04-11 09:31:00,119.15,119.19,119.15,119.19,417699997.0
2007-04-11 09:32:00,119.19,119.19,119.165,119.17,1384699982.0
2007-04-11 09:33:00,119.18,119.19,119.17,119.18,639699994.0
2007-04-11 09:34:00,119.18,119.2,119.17,119.17,682099997.0
2007-04-11 09:35:00,119.17,119.18,119.16,119.16,1353999983.0
2007-04-11 09:36:00,119.16,119.16,119.15,119.16,353499993.0
2007-04-11 09:37:00,119.16,119.17,119.15,119.155,371999993.0
2007-04-11 09:38:00,119.16,119.18,119.155,119.17,331599994.0
2007-04-11 09:39:00,119.16,119.19,119.16,119.18,624099991.0
2007-04-11 09:40:00,119.18,119.18,119.165,119.17,750199980.0
2007-04-11 09:41:00,119.165,119.18,119.16,119.17,623499980.0
2007-04-11 09:42:00,119.18,119.2,119.17,119.18,510599997.0
2007-04-11 09:43:00,119.19,119.2,119.18,119.19,368799990.0
2007-04-11 09:44:00,119.19,119.2,119.185,119.2,1101999994.0
2007-04-11 09:45:00,119.2,119.2,119.19,119.19,286399989.0
2007-04-11 09:46:00,119.19,119.19,119.17,119.175,930099990.0
2007-04-11 09:47:00,119.18,119.18,119.17,119.17,529099982.0
2007-04-11 09:48:00,119.17,119.18,119.17,119.18,352799992.0
2007-04-11 09:49:00,119.18,119.2,119.18,119.2,287999992.0
2007-04-11 09:50:00,119.2,119.21,119.195,119.195,940500005.0
2007-04-11 09:51:00,119.2,119.22,119.195,119.21,390500002.0
2007-04-11 09:52:00,119.21,119.21,119.19,119.19,814599997.0
2007-04-11 09:53:00,119.19,119.19,119.18,119.18,557799983.0
2007-04-11 09:54:00,119.18,119.19,119.17,119.17,781399987.0
2007-04-11 09:55:00,119.17,119.19,119.17,119.19,698099977.0
2007-04-11 09:56:00,119.185,119.19,119.175,119.18,621599999.0
2007-04-11 09:57:00,119.18,119.185,119.18,119.18,227799993.0
2007-04-11 09:58:00,119.18,119.18,119.17,119.18,148300001.0
2007-04-11 09:59:00,119.17,119.21,119.165,119.2,784899986.0
2007-04-11 10:00:00,119.195,119.195,119.16,119.185,739999996.0
2007-04-11 10:01:00,119.185,119.185,119.16,119.17,879699974.0
2007-04-11 10:02:00,119.17,119.17,119.15,119.155,504499992.0
2007-04-11 10:03:00,119.155,119.17,119.155,119.16,1106400015.0
2007-04-11 10:04:00,119.17,119.18,119.165,119.17,586599985.0
2007-04-11 10:05:00,119.17,119.19,119.17,119.185,512100003.0
2007-04-11 10:06:00,119.185,119.195,119.18,119.18,337400000.0
2007-04-11 10:07:00,119.18,119.18,119.165,119.18,446400000.0
2007-04-11 10:08:00,119.175,119.18,119.165,119.165,405699991.0
2007-04-11 10:09:00,119.165,119.19,119.165,119.185,447500002.0
2007-04-11 10:10:00,119.19,119.19,119.17,119.17,231400000.0
2007-04-11 10:11:00,119.17,119.185,119.17,119.18,204899998.0
2007-04-11 10:12:00,119.18,119.185,119.17,119.18,304500002.0
2007-04-11 10:13:00,119.18,119.18,119.17,119.17,452499998.0
2007-04-11 10:14:00,119.17,119.18,119.17,119.18,326000000.0
2007-04-11 10:15:00,119.18,119.18,119.165,119.17,227399999.0
2007-04-11 10:16:00,119.17,119.21,119.17,119.21,356699995.0
2007-04-11 10:17:00,119.205,119.22,119.195,119.205,444400001.0
2007-04-11 10:18:00,119.205,119.21,119.205,119.205,415700005.0
2007-04-11 10:19:00,119.205,119.21,119.205,119.21,206600002.0
2007-04-11 10:20:00,119.21,119.21,119.205,119.21,358400001.0
2007-04-11 10:21:00,119.205,119.21,119.195,119.195,508199998.0
2007-04-11 10:22:00,119.21,119.21,119.2,119.2,183999999.0
2007-04-11 10:23:00,119.19,119.19,119.19,119.19,30400000.0
2007-04-11 10:24:00,119.19,119.2,119.19,119.19,216599998.0
2007-04-11 10:25:00,119.19,119.19,119.175,119.175,493000005.0
2007-04-11 10:26:00,119.18,119.18,119.165,119.18,610300011.0
2007-04-11 10:27:00,119.18,119.18,119.175,119.175,190800004.0
2007-04-11 10:28:00,119.175,119.185,119.17,119.185,321400006.0
2007-04-11 10:29:00,119.185,119.185,119.175,119.18,157100002.0
2007-04-11 10:30:00,119.18,119.19,119.18,119.18,147000000.0
2007-04-11 10:31:00,119.18,119.185,119.165,119.185,185299997.0
2007-04-11 10:32:00,119.18,119.185,119.165,119.165,280300001.0
2007-04-11 10:33:00,119.17,119.18,119.165,119.165,299299999.0
2007-04-11 10:34:00,119.17,119.18,119.165,119.18,598799995.0
2007-04-11 10:35:00,119.18,119.18,119.16,119.165,185800000.0
2007-04-11 10:36:00,119.165,119.17,119.16,119.16,155100000.0
2007-04-11 10:37:00,119.16,119.16,119.16,119.16,110400000.0
2007-04-11 10:38:00,119.16,119.16,119.14,119.14,494700004.0
2007-04-11 10:39:00,119.14,119.155,119.14,119.155,46200000.0
2007-04-11 10:40:00,119.155,119.16,119.15,119.16,203000000.0
2007-04-11 10:41:00,119.16,119.16,119.16,119.16,43600000.0
2007-04-11 10:42:00,119.16,119.17,119.16,119.16,228899996.0
2007-04-11 10:43:00,119.16,119.17,119.155,119.16,1012099996.0
2007-04-11 10:44:00,119.16,119.16,119.15,119.155,207100000.0
2007-04-11 10:45:00,119.15,119.155,119.15,119.15,125300000.0
2007-04-11 10:46:00,119.16,119.17,119.16,119.165,51200000.0
2007-04-11 10:47:00,119.17,119.17,119.155,119.165,300000004.0
2007-04-11 10:48:00,119.165,119.17,119.165,119.17,142799999.0
2007-04-11 10:49:00,119.165,119.17,119.165,119.17,86200000.0
2007-04-11 10:50:00,119.17,119.17,119.16,119.17,110900000.0
2007-04-11 10:51:00,119.17,119.18,119.155,119.18,287700000.0
2007-04-11 10:52:00,119.18,119.18,119.17,119.18,446599994.0
2007-04-11 10:53:00,119.175,119.19,119.175,119.19,326799996.0
2007-04-11 10:54:00,119.19,119.19,119.185,119.19,116200000.0
2007-04-11 10:55:00,119.19,119.19,119.175,119.175,299199997.0
2007-04-11 10:56:00,119.18,119.18,119.175,119.18,343800001.0
2007-04-11 10:57:00,119.18,119.18,119.18,119.18,420599997.0
2007-04-11 10:58:00,119.18,119.18,119.17,119.18,599399996.0
2007-04-11 10:59:00,119.175,119.18,119.175,119.18,423100002.0
2007-04-11 11:00:00,119.18,119.21,119.18,119.195,800699998.0
2007-04-11 11:01:00,119.195,119.2,119.185,119.2,299500000.0
2007-04-11 11:02:00,119.2,119.21,119.195,119.2,715999988.0
2007-04-11 11:03:00,119.2,119.23,119.195,119.23,951799981.0
2007-04-11 11:04:00,119.23,119.24,119.23,119.23,851399993.0
2007-04-11 11:05:00,119.23,119.235,119.22,119.23,734599996.0
2007-04-11 11:06:00,119.23,119.23,119.22,119.23,102700000.0
2007-04-11 11:07:00,119.23,119.23,119.215,119.22,1922699985.0
2007-04-11 11:08:00,119.22,119.22,119.205,119.22,716099985.0
2007-04-11 11:09:00,119.22,119.23,119.215,119.225,562699998.0
2007-04-11 11:10:00,119.225,119.24,119.215,119.225,1203499986.0
2007-04-11 11:11:00,119.225,119.23,119.225,119.23,608199993.0
2007-04-11 11:12:00,119.23,119.24,119.23,119.24,807300001.0
2007-04-11 11:13:00,119.24,119.25,119.235,119.245,970599997.0
2007-04-11 11:14:00,119.25,119.25,119.24,119.24,571800006.0
2007-04-11 11:15:00,119.24,119.24,119.24,119.24,102400003.0
2007-04-11 11:16:00,119.24,119.25,119.24,119.25,738700003.0
2007-04-11 11:17:00,119.245,119.26,119.245,119.255,1777699998.0
2007-04-11 11:18:00,119.26,119.26,119.25,119.25,455699999.0
2007-04-11 11:19:00,119.25,119.26,119.25,119.26,869900001.0
2007-04-11 11:20:00,119.26,119.26,119.26,119.26,100799994.0
2007-04-11 11:21:00,119.26,119.27,119.26,119.26,300799997.0
2007-04-11 11:22:00,119.255,119.27,119.25,119.26,783800009.0
2007-04-11 11:23:00,119.26,119.27,119.25,119.27,621600005.0
2007-04-11 11:24:00,119.265,119.27,119.255,119.265,489300008.0
2007-04-11 11:25:00,119.265,119.27,119.26,119.265,302000002.0
2007-04-11 11:26:00,119.27,119.28,119.265,119.28,143500000.0
2007-04-11 11:27:00,119.28,119.28,119.28,119.28,209199999.0
2007-04-11 11:28:00,119.28,119.28,119.265,119.27,639100003.0
2007-04-11 11:29:00,119.27,119.28,119.265,119.27,418700008.0
2007-04-11 11:30:00,119.28,119.28,119.275,119.28,298400002.0
2007-04-11 11:31:00,119.28,119.28,119.26,119.26,547199996.0
2007-04-11 11:32:00,119.26,119.27,119.245,119.25,1274799999.0
2007-04-11 11:33:00,119.26,119.26,119.25,119.25,872699989.0
2007-04-11 11:34:00,119.26,119.26,119.245,119.26,439899999.0
2007-04-11 11:35:00,119.255,119.26,119.245,119.26,314400003.0
2007-04-11 11:36:00,119.26,119.26,119.235,119.24,582900007.0
2007-04-11 11:37:00,119.24,119.24,119.23,119.24,328000000.0
2007-04-11 11:38:00,119.24,119.24,119.24,119.24,31200000.0
2007-04-11 11:39:00,119.24,119.26,119.225,119.24,699000007.0
2007-04-11 11:40:00,119.24,119.26,119.24,119.26,383899996.0
2007-04-11 11:41:00,119.26,119.26,119.25,119.25,177599998.0
2007-04-11 11:42:00,119.25,119.26,119.245,119.25,177700000.0
2007-04-11 11:43:00,119.25,119.25,119.245,119.245,287400006.0
2007-04-11 11:44:00,119.25,119.25,119.235,119.235,808600002.0
2007-04-11 11:45:00,119.235,119.25,119.235,119.24,623000004.0
2007-04-11 11:46:00,119.25,119.25,119.24,119.25,198200000.0
2007-04-11 11:47:00,119.25,119.26,119.245,119.25,409600000.0
2007-04-11 11:48:00,119.25,119.26,119.25,119.25,124000000.0
2007-04-11 11:49:00,119.25,119.25,119.25,119.25,188800000.0
2007-04-11 11:50:00,119.25,119.25,119.24,119.24,227800000.0
2007-04-11 11:51:00,119.24,119.24,119.23,119.23,335100004.0
2007-04-11 11:52:00,119.23,119.24,119.225,119.235,291200003.0
2007-04-11 11:53:00,119.235,119.24,119.225,119.225,189599999.0
2007-04-11 11:54:00,119.23,119.23,119.205,119.21,522400000.0
2007-04-11 11:55:00,119.21,119.23,119.18,119.185,1293700007.0
2007-04-11 11:56:00,119.185,119.21,119.185,119.2,332799998.0
2007-04-11 11:57:00,119.2,119.2,119.185,119.19,208100000.0
2007-04-11 11:58:00,119.19,119.19,119.17,119.17,543599997.0
2007-04-11 11:59:00,119.17,119.18,119.17,119.18,357900004.0
2007-04-11 12:00:00,119.18,119.18,119.135,119.14,739000004.0
2007-04-11 12:01:00,119.14,119.15,119.14,119.15,914200008.0
2007-04-11 12:02:00,119.15,119.15,119.13,119.14,1309800008.0
2007-04-11 12:03:00,119.14,119.16,119.14,119.155,774100004.0
2007-04-11 12:04:00,119.16,119.16,119.15,119.16,615200006.0
2007-04-11 12:05:00,119.16,119.16,119.15,119.16,329600006.0
2007-04-11 12:06:00,119.16,119.175,119.16,119.17,576100002.0
2007-04-11 12:07:00,119.17,119.205,119.165,119.205,1275100006.0
2007-04-11 12:08:00,119.2,119.21,119.195,119.21,808000009.0
2007-04-11 12:09:00,119.21,119.21,119.2,119.21,508099999.0
2007-04-11 12:10:00,119.21,119.24,119.21,119.24,619199994.0
2007-04-11 12:11:00,119.23,119.24,119.22,119.22,399999998.0
2007-04-11 12:12:00,119.22,119.23,119.22,119.22,423200002.0
2007-04-11 12:13:00,119.22,119.22,119.205,119.21,1039000005.0
2007-04-11 12:14:00,119.21,119.23,119.21,119.23,566800001.0
2007-04-11 12:15:00,119.23,119.23,119.22,119.22,517599997.0
2007-04-11 12:16:00,119.22,119.24,119.215,119.24,991399994.0
2007-04-11 12:17:00,119.24,119.24,119.215,119.23,860500005.0
2007-04-11 12:18:00,119.23,119.23,119.215,119.225,1076400002.0
2007-04-11 12:19:00,119.22,119.24,119.22,119.23,507200001.0
2007-04-11 12:20:00,119.23,119.24,119.215,119.22,331300002.0
2007-04-11 12:21:00,119.22,119.22,119.205,119.22,546000000.0
2007-04-11 12:22:00,119.22,119.22,119.185,119.19,657300002.0
2007-04-11 12:23:00,119.19,119.19,119.18,119.18,534400002.0
2007-04-11 12:24:00,119.18,119.18,119.17,119.18,224200003.0
2007-04-11 12:25:00,119.18,119.18,119.165,119.17,353999998.0
2007-04-11 12:26:00,119.17,119.18,119.16,119.17,422900000.0
2007-04-11 12:27:00,119.165,119.175,119.155,119.16,1118000000.0
2007-04-11 12:28:00,119.16,119.16,119.15,119.16,600799994.0
2007-04-11 12:29:00,119.16,119.18,119.16,119.18,563900000.0
2007-04-11 12:30:00,119.18,119.18,119.175,119.18,481200009.0
2007-04-11 12:31:00,119.18,119.18,119.175,119.18,581200004.0
2007-04-11 12:32:00,119.18,119.2,119.18,119.19,655100006.0
2007-04-11 12:33:00,119.185,119.2,119.185,119.19,354900000.0
2007-04-11 12:34:00,119.19,119.2,119.18,119.19,933500016.0
2007-04-11 12:35:00,119.19,119.2,119.18,119.195,787400011.0
2007-04-11 12:36:00,119.2,119.2,119.19,119.19,308200006.0
2007-04-11 12:37:00,119.2,119.21,119.2,119.2,1147200004.0
2007-04-11 12:38:00,119.21,119.21,119.195,119.2,408199999.0
2007-04-11 12:39:00,119.2,119.21,119.195,119.21,443200002.0
2007-04-11 12:40:00,119.21,119.21,119.195,119.21,1163600003.0
2007-04-11 12:41:00,119.21,119.21,119.195,119.2,921599993.0
2007-04-11 12:42:00,119.2,119.22,119.2,119.22,689900000.0
2007-04-11 12:43:00,119.21,119.22,119.205,119.21,1211400008.0
2007-04-11 12:44:00,119.21,119.21,119.205,119.205,530499989.0
2007-04-11 12:45:00,119.205,119.24,119.205,119.24,988200001.0
2007-04-11 12:46:00,119.24,119.25,119.235,119.25,1302500015.0
2007-04-11 12:47:00,119.245,119.255,119.235,119.245,724700012.0
2007-04-11 12:48:00,119.245,119.25,119.235,119.245,588500004.0
2007-04-11 12:49:00,119.25,119.26,119.245,119.245,557500001.0
2007-04-11 12:50:00,119.245,119.26,119.24,119.255,702600001.0
2007-04-11 12:51:00,119.26,119.26,119.24,119.25,809299995.0
2007-04-11 12:52:00,119.25,119.25,119.235,119.235,482799996.0
2007-04-11 12:53:00,119.24,119.24,119.235,119.24,341699995.0
2007-04-11 12:54:00,119.235,119.24,119.235,119.24,746900008.0
2007-04-11 12:55:00,119.24,119.25,119.21,119.22,1070699998.0
2007-04-11 12:56:00,119.22,119.22,119.175,119.185,1670899990.0
2007-04-11 12:57:00,119.185,119.2,119.185,119.2,656200001.0
2007-04-11 12:58:00,119.2,119.21,119.195,119.195,661100000.0
2007-04-11 12:59:00,119.2,119.2,119.175,119.19,1249299992.0
2007-04-11 13:00:00,119.185,119.19,119.175,119.18,350100007.0
2007-04-11 13:01:00,119.175,119.19,119.175,119.175,883600007.0
2007-04-11 13:02:00,119.18,119.18,119.165,119.17,525200003.0
2007-04-11 13:03:00,119.18,119.18,119.17,119.18,478400004.0
2007-04-11 13:04:00,119.18,119.18,119.17,119.18,484000004.0
2007-04-11 13:05:00,119.18,119.2,119.175,119.2,425800001.0
2007-04-11 13:06:00,119.2,119.2,119.19,119.195,290600000.0
2007-04-11 13:07:00,119.2,119.2,119.19,119.19,311999990.0
2007-04-11 13:08:00,119.195,119.22,119.195,119.22,263300000.0
2007-04-11 13:09:00,119.22,119.23,119.21,119.23,443000008.0
2007-04-11 13:10:00,119.225,119.23,119.215,119.22,609500014.0
2007-04-11 13:11:00,119.23,119.23,119.21,119.21,711100009.0
2007-04-11 13:12:00,119.21,119.22,119.2,119.22,631999997.0
2007-04-11 13:13:00,119.22,119.22,119.21,119.22,549100003.0
2007-04-11 13:14:00,119.22,119.22,119.22,119.22,360800003.0
2007-04-11 13:15:00,119.22,119.23,119.22,119.23,667199994.0
2007-04-11 13:16:00,119.24,119.26,119.24,119.25,851699993.0
2007-04-11 13:17:00,119.25,119.25,119.24,119.24,255600003.0
2007-04-11 13:18:00,119.24,119.24,119.235,119.24,240700003.0
2007-04-11 13:19:00,119.24,119.24,119.235,119.24,202400000.0
2007-04-11 13:20:00,119.24,119.24,119.24,119.24,253600000.0
2007-04-11 13:21:00,119.24,119.24,119.23,119.24,438400004.0
2007-04-11 13:22:00,119.24,119.24,119.22,119.22,440000003.0
2007-04-11 13:23:00,119.22,119.23,119.195,119.2,597600009.0
2007-04-11 13:24:00,119.2,119.2,119.17,119.18,807199998.0
2007-04-11 13:25:00,119.17,119.19,119.17,119.19,801799987.0
2007-04-11 13:26:00,119.19,119.19,119.18,119.185,158500000.0
2007-04-11 13:27:00,119.18,119.19,119.165,119.175,1146300005.0
2007-04-11 13:28:00,119.18,119.19,119.18,119.19,761399998.0
2007-04-11 13:29:00,119.19,119.21,119.19,119.21,908299993.0
2007-04-11 13:30:00,119.205,119.22,119.205,119.22,349199994.0
2007-04-11 13:31:00,119.22,119.22,119.21,119.21,270899999.0
2007-04-11 13:32:00,119.21,119.22,119.21,119.21,324000000.0
2007-04-11 13:33:00,119.21,119.24,119.21,119.21,793500002.0
2007-04-11 13:34:00,119.22,119.22,119.175,119.185,528200001.0
2007-04-11 13:35:00,119.19,119.2,119.19,119.19,933599982.0
2007-04-11 13:36:00,119.19,119.2,119.19,119.2,577300000.0
2007-04-11 13:37:00,119.2,119.22,119.195,119.215,789700011.0
2007-04-11 13:38:00,119.215,119.23,119.205,119.22,760699999.0
2007-04-11 13:39:00,119.215,119.22,119.215,119.22,187999999.0
2007-04-11 13:40:00,119.21,119.23,119.21,119.23,532100005.0
2007-04-11 13:41:00,119.23,119.23,119.22,119.23,596000003.0
2007-04-11 13:42:00,119.23,119.23,119.215,119.22,581899991.0
2007-04-11 13:43:00,119.22,119.23,119.215,119.225,999600000.0
2007-04-11 13:44:00,119.22,119.23,119.215,119.22,741499996.0
2007-04-11 13:45:00,119.22,119.22,119.21,119.22,480800000.0
2007-04-11 13:46:00,119.22,119.22,119.205,119.21,504799986.0
2007-04-11 13:47:00,119.21,119.22,119.21,119.21,187300002.0
2007-04-11 13:48:00,119.215,119.225,119.215,119.22,60060000.0
2007-04-11 13:49:00,119.22,119.23,119.215,119.215,890800005.0
2007-04-11 13:50:00,119.215,119.22,119.205,119.22,836299987.0
2007-04-11 13:51:00,119.22,119.23,119.22,119.22,373600000.0
2007-04-11 13:52:00,119.22,119.22,119.22,119.22,111200000.0
2007-04-11 13:53:00,119.22,119.22,119.22,119.22,125600000.0
2007-04-11 13:54:00,119.22,119.22,119.205,119.205,470700006.0
2007-04-11 13:55:00,119.21,119.22,119.21,119.215,410999997.0
2007-04-11 13:56:00,119.215,119.23,119.21,119.23,129800000.0
2007-04-11 13:57:00,119.225,119.225,119.2,119.2,702300001.0
2007-04-11 13:58:00,119.2,119.21,119.2,119.2,488000001.0
2007-04-11 13:59:00,119.2,119.215,119.2,119.215,305600000.0
2007-04-11 14:00:00,119.215,119.215,119.2,119.2,383999997.0
2007-04-11 14:01:00,119.2,119.21,119.2,119.21,228000001.0
2007-04-11 14:02:00,119.21,119.21,119.2,119.21,383099998.0
2007-04-11 14:03:00,119.21,119.23,119.21,119.225,261700003.0
2007-04-11 14:04:00,119.225,119.23,119.22,119.22,393900003.0
2007-04-11 14:05:00,119.22,119.23,119.215,119.23,572399999.0
2007-04-11 14:06:00,119.23,119.25,119.23,119.235,403300000.0
2007-04-11 14:07:00,119.235,119.25,119.235,119.24,347299993.0
2007-04-11 14:08:00,119.235,119.24,119.225,119.23,604999994.0
2007-04-11 14:09:00,119.23,119.24,119.225,119.225,556700000.0
2007-04-11 14:10:00,119.23,119.23,119.23,119.23,328800000.0
2007-04-11 14:11:00,119.23,119.23,119.225,119.23,76800000.0
2007-04-11 14:12:00,119.24,119.24,119.235,119.235,389000000.0
2007-04-11 14:13:00,119.24,119.24,119.235,119.24,601299987.0
2007-04-11 14:14:00,119.24,119.24,119.225,119.225,615499997.0
2007-04-11 14:15:00,119.225,119.23,119.22,119.23,471499993.0
2007-04-11 14:16:00,119.23,119.25,119.225,119.235,703400012.0
2007-04-11 14:17:00,119.235,119.25,119.235,119.25,525399998.0
2007-04-11 14:18:00,119.26,119.27,119.25,119.26,566000000.0
2007-04-11 14:19:00,119.26,119.28,119.255,119.27,796099997.0
2007-04-11 14:20:00,119.27,119.27,119.265,119.27,595200000.0
2007-04-11 14:21:00,119.27,119.28,119.265,119.28,964000005.0
2007-04-11 14:22:00,119.28,119.295,119.275,119.28,1924400003.0
2007-04-11 14:23:00,119.28,119.29,119.28,119.29,873599997.0
2007-04-11 14:24:00,119.29,119.32,119.28,119.32,1910000010.0
2007-04-11 14:25:00,119.32,119.34,119.305,119.33,1612400000.0
2007-04-11 14:26:00,119.32,119.33,119.3,119.3,1142500009.0
2007-04-11 14:27:00,119.3,119.31,119.29,119.3,1142500009.0
2007-04-11 14:28:00,119.3,119.3,119.28,119.295,1263600008.0
2007-04-11 14:29:00,119.29,119.29,119.255,119.27,1892000001.0
2007-04-11 14:30:00,119.27,119.28,119.265,119.27,942899985.0
2007-04-11 14:31:00,119.27,119.28,119.265,119.28,1063000000.0
2007-04-11 14:32:00,119.28,119.29,119.28,119.28,388900001.0
2007-04-11 14:33:00,119.28,119.28,119.27,119.27,685900013.0
2007-04-11 14:34:00,119.27,119.29,119.265,119.28,734699988.0
2007-04-11 14:35:00,119.28,119.3,119.28,119.3,1030499993.0
2007-04-11 14:36:00,119.3,119.31,119.285,119.3,1003999998.0
2007-04-11 14:37:00,119.31,119.31,119.295,119.3,362399989.0
2007-04-11 14:38:00,119.3,119.305,119.295,119.3,551699998.0
2007-04-11 14:39:00,119.3,119.3,119.29,119.3,646200001.0
2007-04-11 14:40:00,119.3,119.3,119.3,119.3,295200000.0
2007-04-11 14:41:00,119.3,119.32,119.3,119.305,390600003.0
2007-04-11 14:42:00,119.305,119.31,119.295,119.295,392100006.0
2007-04-11 14:43:00,119.305,119.31,119.295,119.3,838300008.0
2007-04-11 14:44:00,119.31,119.31,119.3,119.3,425199988.0
2007-04-11 14:45:00,119.3,119.31,119.295,119.295,751099994.0
2007-04-11 14:46:00,119.3,119.3,119.295,119.3,702300001.0
2007-04-11 14:47:00,119.3,119.3,119.285,119.3,437900000.0
2007-04-11 14:48:00,119.3,119.3,119.285,119.3,1235199997.0
2007-04-11 14:49:00,119.3,119.3,119.29,119.29,418399997.0
2007-04-11 14:50:00,119.29,119.29,119.27,119.27,1344800026.0
2007-04-11 14:51:00,119.27,119.28,119.27,119.28,583900000.0
2007-04-11 14:52:00,119.28,119.28,119.255,119.26,1423200003.0
2007-04-11 14:53:00,119.255,119.27,119.255,119.27,807200000.0
2007-04-11 14:54:00,119.27,119.28,119.27,119.28,276100000.0
2007-04-11 14:55:00,119.28,119.28,119.28,119.28,53500000.0
2007-04-11 14:56:00,119.28,119.28,119.28,119.28,1500000.0
2007-04-11 14:57:00,119.28,119.28,119.28,119.28,65300000.0
2007-04-11 14:58:00,119.28,119.28,119.28,119.28,76000000.0
2007-04-11 14:59:00,119.28,119.28,119.28,119.28,81000000.0
2007-04-11 15:00:00,119.28,119.28,119.275,119.275,151900000.0
2007-04-11 15:01:00,119.275,119.275,119.26,119.27,1070499978.0
2007-04-11 15:02:00,119.265,119.27,119.26,119.26,583099992.0
2007-04-11 15:03:00,119.26,119.26,119.235,119.245,899800007.0
2007-04-11 15:04:00,119.245,119.26,119.245,119.26,418100001.0
2007-04-11 15:05:00,119.26,119.27,119.25,119.27,286800002.0
2007-04-11 15:06:00,119.27,119.29,119.265,119.27,892200004.0
2007-04-11 15:07:00,119.27,119.27,119.26,119.27,580099996.0
2007-04-11 15:08:00,119.27,119.27,119.26,119.265,554099995.0
2007-04-11 15:09:00,119.275,119.28,119.255,119.26,941799993.0
2007-04-11 15:10:00,119.26,119.26,119.25,119.26,420500000.0
2007-04-11 15:11:00,119.26,119.26,119.26,119.26,238700000.0
2007-04-11 15:12:00,119.26,119.27,119.26,119.27,394400002.0
2007-04-11 15:13:00,119.265,119.27,119.26,119.27,451899996.0
2007-04-11 15:14:00,119.27,119.28,119.26,119.27,289000003.0
2007-04-11 15:15:00,119.27,119.28,119.27,119.28,269499996.0
2007-04-11 15:16:00,119.28,119.28,119.265,119.265,632400000.0
2007-04-11 15:17:00,119.265,119.28,119.265,119.27,899300007.0
2007-04-11 15:18:00,119.265,119.28,119.255,119.28,634399992.0
2007-04-11 15:19:00,119.28,119.3,119.28,119.3,933100002.0
2007-04-11 15:20:00,119.3,119.32,119.285,119.32,951399998.0
2007-04-11 15:21:00,119.32,119.32,119.31,119.32,716799992.0
2007-04-11 15:22:00,119.32,119.34,119.32,119.33,975700001.0
2007-04-11 15:23:00,119.33,119.38,119.33,119.37,1428800006.0
2007-04-11 15:24:00,119.37,119.43,119.37,119.41,1639299998.0
2007-04-11 15:25:00,119.41,119.42,119.4,119.42,1488199988.0
2007-04-11 15:26:00,119.42,119.43,119.41,119.42,927899998.0
2007-04-11 15:27:00,119.42,119.43,119.42,119.43,445500000.0
2007-04-11 15:28:00,119.43,119.43,119.42,119.43,400499998.0
2007-04-11 15:29:00,119.43,119.43,119.405,119.42,1765199992.0
2007-04-11 15:30:00,119.42,119.44,119.42,119.44,1221299987.0
2007-04-11 15:31:00,119.435,119.44,119.42,119.42,1177700000.0
2007-04-11 15:32:00,119.42,119.42,119.41,119.41,588500006.0
2007-04-11 15:33:00,119.41,119.42,119.405,119.42,855700001.0
2007-04-11 15:34:00,119.42,119.42,119.405,119.41,576599995.0
2007-04-11 15:35:00,119.405,119.41,119.395,119.41,860700001.0
2007-04-11 15:36:00,119.41,119.41,119.4,119.41,717400000.0
2007-04-11 15:37:00,119.41,119.41,119.355,119.37,856300001.0
2007-04-11 15:38:00,119.38,119.38,119.355,119.37,1291200004.0
2007-04-11 15:39:00,119.37,119.39,119.37,119.385,610800007.0
2007-04-11 15:40:00,119.385,119.41,119.38,119.41,902699997.0
2007-04-11 15:41:00,119.41,119.41,119.39,119.4,904600002.0
2007-04-11 15:42:00,119.4,119.425,119.395,119.425,802300002.0
2007-04-11 15:43:00,119.425,119.45,119.415,119.45,2078200004.0
2007-04-11 15:44:00,119.445,119.45,119.43,119.44,1457599996.0
2007-04-11 15:45:00,119.44,119.46,119.43,119.45,1611899997.0
2007-04-11 15:46:00,119.45,119.46,119.435,119.45,1403800006.0
2007-04-11 15:47:00,119.45,119.46,119.44,119.44,1556500006.0
2007-04-11 15:48:00,119.44,119.455,119.44,119.45,968100010.0
2007-04-11 15:49:00,119.445,119.45,119.435,119.45,1344899984.0
2007-04-11 15:50:00,119.445,119.45,119.44,119.45,634400001.0
2007-04-11 15:51:00,119.45,119.45,119.44,119.44,492000003.0
2007-04-11 15:52:00,119.44,119.45,119.44,119.445,688800001.0
2007-04-11 15:53:00,119.44,119.445,119.425,119.43,853799986.0
2007-04-11 15:54:00,119.43,119.44,119.425,119.44,727699990.0
2007-04-11 15:55:00,119.44,119.44,119.425,119.435,794299999.0
2007-04-11 15:56:00,119.44,119.45,119.43,119.445,1067200009.0
2007-04-11 15:57:00,119.445,119.45,119.435,119.44,725099998.0
2007-04-11 15:58:00,119.44,119.46,119.44,119.45,656600010.0
2007-04-11 15:59:00,119.445,119.46,119.41,119.42,1240400004.0
2007-04-11 16:00:00,119.4,119.44,119.38,119.42,1278909991.0
2007-04-11 16:01:00,119.43,119.45,119.42,119.45,1278909991.0
2007-04-11 16:02:00,119.43,119.44,119.42,119.43,1278909991.0
2007-04-11 16:03:00,119.42,119.44,119.415,119.42,603599993.0
2007-04-11 16:04:00,119.415,119.44,119.41,119.44,901199998.0
2007-04-11 16:05:00,119.44,119.46,119.435,119.46,798899992.0
2007-04-11 16:06:00,119.46,119.47,119.46,119.47,1057200001.0
2007-04-11 16:07:00,119.46,119.48,119.46,119.47,1834800008.0
2007-04-11 16:08:00,119.465,119.49,119.455,119.48,1834800008.0
2007-04-11 16:09:00,119.48,119.52,119.46,119.47,1703700010.0
2007-04-11 16:10:00,119.475,119.51,119.47,119.47,1092100002.0
2007-04-11 16:11:00,119.465,119.49,119.455,119.48,1568299986.0
2007-04-11 16:12:00,119.48,119.49,119.46,119.47,703700012.0
2007-04-11 16:13:00,119.47,119.47,119.455,119.465,721800004.0
2007-04-11 16:14:00,119.465,119.47,119.455,119.46,696800010.0
2007-04-11 16:15:00,119.47,119.47,119.455,119.46,1010299994.0
2007-04-11 16:16:00,119.46,119.47,119.445,119.47,981699995.0
2007-04-11 16:17:00,119.47,119.48,119.46,119.47,925999990.0
2007-04-11 16:18:00,119.47,119.47,119.46,119.47,706699993.0
2007-04-11 16:19:00,119.47,119.47,119.435,119.44,1103399997.0
2007-04-11 16:20:00,119.435,119.44,119.41,119.42,1949500005.0
2007-04-11 16:21:00,119.42,119.44,119.42,119.44,892000001.0
2007-04-11 16:22:00,119.44,119.44,119.42,119.43,704200001.0
2007-04-11 16:23:00,119.43,119.43,119.41,119.41,843199994.0
2007-04-11 16:24:00,119.41,119.41,119.38,119.4,1169700005.0
2007-04-11 16:25:00,119.4,119.42,119.39,119.41,2089699958.0
2007-04-11 16:26:00,119.41,119.425,119.4,119.41,1321799982.0
2007-04-11 16:27:00,119.41,119.41,119.39,119.4,1248700001.0
2007-04-11 16:28:00,119.39,119.41,119.37,119.37,1261600002.0
2007-04-11 16:29:00,119.37,119.38,119.36,119.37,942800000.0
2007-04-11 16:30:00,119.37,119.405,119.37,119.405,1785499996.0
2007-04-11 16:31:00,119.4,119.43,119.395,119.425,2075099994.0
2007-04-11 16:32:00,119.425,119.43,119.42,119.42,872799999.0
2007-04-11 16:33:00,119.42,119.42,119.42,119.42,415000000.0
2007-04-11 16:34:00,119.42,119.44,119.42,119.42,703999996.0
2007-04-11 16:35:00,119.42,119.42,119.41,119.41,371799991.0
2007-04-11 16:36:00,119.415,119.42,119.4,119.42,544900001.0
2007-04-11 16:37:00,119.42,119.43,119.42,119.43,304900001.0
2007-04-11 16:38:00,119.43,119.45,119.42,119.45,849199997.0
2007-04-11 16:39:00,119.45,119.46,119.45,119.45,1075200007.0
2007-04-11 16:40:00,119.45,119.45,119.42,119.425,1106600003.0
2007-04-11 16:41:00,119.43,119.43,119.415,119.43,406299999.0
2007-04-11 16:42:00,119.44,119.44,119.395,119.395,1040699998.0
2007-04-11 16:43:00,119.395,119.41,119.39,119.41,1480300006.0
2007-04-11 16:44:00,119.41,119.41,119.39,119.39,899199994.0
2007-04-11 16:45:00,119.39,119.39,119.365,119.38,958900005.0
2007-04-11 16:46:00,119.375,119.39,119.37,119.39,2012399999.0
2007-04-11 16:47:00,119.39,119.39,119.355,119.385,1271199989.0
2007-04-11 16:48:00,119.38,119.39,119.36,119.37,721700009.0
2007-04-11 16:49:00,119.365,119.38,119.365,119.38,721700009.0
2007-04-11 16:50:00,119.375,119.385,119.365,119.365,1329299996.0
2007-04-11 16:51:00,119.365,119.39,119.365,119.385,932100005.0
2007-04-11 16:52:00,119.38,119.38,119.33,119.34,1017699995.0
2007-04-11 16:53:00,119.335,119.35,119.33,119.33,1017699995.0
2007-04-11 16:54:00,119.33,119.33,119.315,119.33,768599990.0
2007-04-11 16:55:00,119.33,119.34,119.315,119.33,1247099992.0
2007-04-11 16:56:00,119.32,119.33,119.29,119.29,1645200004.0
2007-04-11 16:57:00,119.3,119.3,119.26,119.26,1645200004.0
2007-04-11 16:58:00,119.27,119.285,119.27,119.275,1645200004.0
2007-04-11 16:59:00,119.29,119.33,119.28,119.33,1819099985.0
2007-04-11 17:00:00,119.32,119.33,119.31,119.31,1819099985.0
2007-04-11 17:01:00,119.3,119.31,119.3,119.31,1819099985.0
2007-04-11 17:02:00,119.32,119.32,119.305,119.305,1819099985.0
2007-04-11 17:04:00,119.32,119.32,119.305,119.31,924900013.0
2007-04-11 17:05:00,119.31,119.32,119.305,119.31,708300005.0
2007-04-11 17:06:00,119.31,119.32,119.305,119.32,652500009.0
2007-04-11 17:07:00,119.32,119.325,119.32,119.32,156400000.0
2007-04-11 17:08:00,119.31,119.31,119.305,119.31,190099995.0
2007-04-11 17:09:00,119.31,119.32,119.305,119.31,467299998.0
2007-04-11 17:10:00,119.31,119.32,119.295,119.32,1060900005.0
2007-04-11 17:11:00,119.32,119.34,119.32,119.34,1095299998.0
2007-04-11 17:12:00,119.34,119.35,119.335,119.34,639800004.0
2007-04-11 17:13:00,119.34,119.35,119.34,119.35,2115800004.0
2007-04-11 17:14:00,119.35,119.36,119.345,119.345,1486699995.0
2007-04-11 17:15:00,119.35,119.365,119.345,119.35,907099997.0
2007-04-11 17:16:00,119.35,119.35,119.34,119.34,1119700007.0
2007-04-11 17:17:00,119.34,119.35,119.325,119.34,1907999984.0
2007-04-11 17:18:00,119.345,119.355,119.34,119.34,728499996.0
2007-04-11 17:19:00,119.34,119.35,119.33,119.33,956100002.0
2007-04-11 17:20:00,119.33,119.34,119.33,119.34,733700007.0
2007-04-11 17:21:00,119.34,119.35,119.33,119.34,971900002.0
2007-04-11 17:22:00,119.34,119.34,119.325,119.33,934900003.0
2007-04-11 17:23:00,119.33,119.33,119.315,119.33,747500003.0
2007-04-11 17:24:00,119.325,119.345,119.325,119.345,858600006.0
2007-04-11 17:25:00,119.345,119.36,119.34,119.35,834199997.0
2007-04-11 17:26:00,119.35,119.35,119.335,119.34,1258200017.0
2007-04-11 17:27:00,119.35,119.35,119.34,119.35,423199993.0
2007-04-11 17:28:00,119.35,119.36,119.35,119.36,958400002.0
2007-04-11 17:29:00,119.36,119.36,119.35,119.36,367900002.0
2007-04-11 17:30:00,119.36,119.36,119.35,119.36,263499999.0
2007-04-11 17:31:00,119.36,119.365,119.36,119.36,210400003.0
2007-04-11 17:32:00,119.36,119.36,119.36,119.36,93600000.0
2007-04-11 17:33:00,119.36,119.36,119.345,119.35,799399998.0
2007-04-11 17:34:00,119.345,119.35,119.34,119.35,598299998.0
2007-04-11 17:35:00,119.35,119.35,119.34,119.34,1190999996.0
2007-04-11 17:36:00,119.34,119.34,119.335,119.335,819199996.0
2007-04-11 17:37:00,119.335,119.34,119.325,119.33,1327700021.0
2007-04-11 17:38:00,119.325,119.345,119.325,119.34,1342500001.0
2007-04-11 17:39:00,119.335,119.34,119.325,119.34,1177699990.0
2007-04-11 17:40:00,119.34,119.34,119.33,119.34,840000001.0
2007-04-11 17:41:00,119.34,119.35,119.34,119.34,861499999.0
2007-04-11 17:42:00,119.34,119.34,119.325,119.325,1072000007.0
2007-04-11 17:43:00,119.325,119.33,119.305,119.325,1543199993.0
2007-04-11 17:44:00,119.325,119.33,119.325,119.33,151200000.0
2007-04-11 17:45:00,119.33,119.34,119.325,119.33,437999996.0
2007-04-11 17:46:00,119.33,119.34,119.325,119.34,541600010.0
2007-04-11 17:47:00,119.34,119.34,119.33,119.34,721700010.0
2007-04-11 17:48:00,119.34,119.34,119.325,119.335,230500001.0
2007-04-11 17:49:00,119.335,119.34,119.33,119.34,351799996.0
2007-04-11 17:50:00,119.34,119.34,119.335,119.335,186200000.0
2007-04-11 17:51:00,119.335,119.34,119.325,119.325,482400001.0
2007-04-11 17:52:00,119.34,119.355,119.34,119.35,374400001.0
2007-04-11 17:53:00,119.35,119.35,119.33,119.34,528099996.0
2007-04-11 17:54:00,119.34,119.34,119.325,119.34,697099998.0
2007-04-11 17:55:00,119.34,119.36,119.335,119.36,1769299992.0
2007-04-11 17:56:00,119.36,119.37,119.355,119.36,605599995.0
2007-04-11 17:57:00,119.36,119.36,119.36,119.36,271999995.0
2007-04-11 17:58:00,119.36,119.36,119.36,119.36,168500000.0
2007-04-11 17:59:00,119.36,119.37,119.355,119.36,844600005.0
2007-04-11 18:00:00,119.36,119.36,119.355,119.36,189100000.0
2007-04-11 18:01:00,119.36,119.36,119.36,119.36,300800004.0
2007-04-11 18:02:00,119.36,119.37,119.36,119.37,215200002.0
2007-04-11 18:03:00,119.365,119.38,119.355,119.365,805000005.0
2007-04-11 18:04:00,119.365,119.41,119.36,119.395,1556400007.0
2007-04-11 18:05:00,119.395,119.4,119.385,119.39,673999987.0
2007-04-11 18:06:00,119.39,119.4,119.39,119.4,162599997.0
2007-04-11 18:07:00,119.4,119.4,119.385,119.39,1150899992.0
2007-04-11 18:08:00,119.385,119.39,119.375,119.38,511000009.0
2007-04-11 18:09:00,119.385,119.39,119.385,119.39,296799991.0
2007-04-11 18:10:00,119.39,119.39,119.38,119.38,197100004.0
2007-04-11 18:11:00,119.38,119.38,119.38,119.38,298400002.0
2007-04-11 18:12:00,119.375,119.38,119.375,119.38,62400000.0
2007-04-11 18:13:00,119.38,119.38,119.375,119.38,195200001.0
2007-04-11 18:14:00,119.38,119.39,119.375,119.39,241999996.0
2007-04-11 18:15:00,119.39,119.39,119.375,119.38,405999990.0
2007-04-11 18:16:00,119.38,119.38,119.375,119.375,112000005.0
2007-04-11 18:17:00,119.38,119.38,119.37,119.37,257599993.0
2007-04-11 18:18:00,119.37,119.375,119.365,119.365,468699998.0
2007-04-11 18:19:00,119.365,119.38,119.365,119.38,224100000.0
2007-04-11 18:20:00,119.38,119.39,119.375,119.39,606400011.0
2007-04-11 18:21:00,119.385,119.39,119.38,119.38,433899998.0
2007-04-11 18:22:00,119.37,119.38,119.37,119.38,626000008.0
2007-04-11 18:23:00,119.38,119.385,119.375,119.38,1030800003.0
2007-04-11 18:24:00,119.375,119.39,119.375,119.39,779600015.0
2007-04-11 18:25:00,119.39,119.39,119.39,119.39,28300000.0
2007-04-11 18:26:00,119.395,119.395,119.39,119.39,411400000.0
2007-04-11 18:27:00,119.39,119.39,119.385,119.385,207199997.0
2007-04-11 18:28:00,119.385,119.4,119.38,119.385,463600003.0
2007-04-11 18:29:00,119.385,119.39,119.385,119.39,348999994.0
2007-04-11 18:30:00,119.385,119.4,119.385,119.4,280800006.0
2007-04-11 18:31:00,119.4,119.4,119.395,119.395,281500002.0
2007-04-11 18:32:00,119.395,119.4,119.385,119.39,690600000.0
2007-04-11 18:33:00,119.39,119.395,119.38,119.39,396799999.0
2007-04-11 18:34:00,119.39,119.39,119.38,119.39,391300005.0
2007-04-11 18:35:00,119.39,119.39,119.39,119.39,170400000.0
2007-04-11 18:36:00,119.39,119.39,119.385,119.385,103100000.0
2007-04-11 18:37:00,119.39,119.39,119.38,119.39,306000001.0
2007-04-11 18:38:00,119.39,119.39,119.37,119.37,478700000.0
2007-04-11 18:39:00,119.37,119.38,119.37,119.375,479699997.0
2007-04-11 18:40:00,119.375,119.38,119.37,119.37,300000000.0
2007-04-11 18:41:00,119.37,119.38,119.37,119.38,834400001.0
2007-04-11 18:42:00,119.38,119.38,119.38,119.38,114400000.0
2007-04-11 18:43:00,119.38,119.39,119.38,119.39,281299999.0
2007-04-11 18:44:00,119.39,119.39,119.375,119.39,958699995.0
2007-04-11 18:45:00,119.39,119.4,119.385,119.4,284300001.0
2007-04-11 18:46:00,119.4,119.4,119.385,119.4,457700001.0
2007-04-11 18:47:00,119.4,119.42,119.4,119.405,1377100002.0
2007-04-11 18:48:00,119.41,119.42,119.405,119.405,1299899999.0
2007-04-11 18:49:00,119.405,119.41,119.4,119.41,350399999.0
2007-04-11 18:50:00,119.41,119.41,119.4,119.4,493500010.0
2007-04-11 18:51:00,119.4,119.4,119.4,119.4,108000000.0
2007-04-11 18:52:00,119.4,119.4,119.395,119.395,543500012.0
2007-04-11 18:53:00,119.395,119.4,119.395,119.4,115900003.0
2007-04-11 18:54:00,119.4,119.4,119.395,119.395,119900002.0
2007-04-11 18:55:00,119.4,119.4,119.4,119.4,82400003.0
2007-04-11 18:56:00,119.4,119.4,119.395,119.395,218200004.0
2007-04-11 18:57:00,119.4,119.4,119.395,119.395,435599993.0
2007-04-11 18:58:00,119.395,119.4,119.39,119.39,256799995.0
2007-04-11 18:59:00,119.39,119.4,119.385,119.4,702499999.0
2007-04-11 19:00:00,119.4,119.4,119.37,119.37,748699993.0
2007-04-11 19:01:00,119.37,119.38,119.365,119.38,133199998.0
2007-04-11 19:02:00,119.38,119.38,119.37,119.37,335199992.0
2007-04-11 19:03:00,119.37,119.37,119.36,119.36,651100003.0
2007-04-11 19:04:00,119.36,119.375,119.36,119.37,370700002.0
2007-04-11 19:05:00,119.365,119.37,119.365,119.37,246100001.0
2007-04-11 19:06:00,119.37,119.37,119.365,119.37,101600000.0
2007-04-11 19:07:00,119.36,119.37,119.34,119.35,367999997.0
2007-04-11 19:08:00,119.35,119.35,119.34,119.34,155200000.0
2007-04-11 19:09:00,119.34,119.36,119.34,119.36,814199998.0
2007-04-11 19:10:00,119.36,119.375,119.355,119.37,918100012.0
2007-04-11 19:11:00,119.37,119.4,119.37,119.39,1007900000.0
2007-04-11 19:12:00,119.39,119.39,119.36,119.36,752800000.0
2007-04-11 19:13:00,119.36,119.37,119.36,119.36,585100003.0
2007-04-11 19:14:00,119.36,119.37,119.355,119.36,838000000.0
2007-04-11 19:15:00,119.355,119.37,119.355,119.37,141399998.0
2007-04-11 19:16:00,119.36,119.36,119.355,119.36,267099999.0
2007-04-11 19:17:00,119.36,119.37,119.355,119.355,495799998.0
2007-04-11 19:18:00,119.355,119.36,119.355,119.36,836699998.0
2007-04-11 19:19:00,119.36,119.37,119.355,119.365,335399999.0
2007-04-11 19:20:00,119.37,119.37,119.355,119.37,310300002.0
2007-04-11 19:21:00,119.37,119.375,119.37,119.37,108700000.0
2007-04-11 19:22:00,119.365,119.37,119.36,119.37,156800000.0
2007-04-11 19:23:00,119.37,119.37,119.355,119.355,133800001.0
2007-04-11 19:24:00,119.36,119.36,119.345,119.35,629300006.0
2007-04-11 19:25:00,119.35,119.37,119.35,119.37,275600000.0
2007-04-11 19:26:00,119.37,119.37,119.365,119.37,288899993.0
2007-04-11 19:27:00,119.365,119.37,119.365,119.37,167199999.0
2007-04-11 19:28:00,119.37,119.37,119.365,119.37,92000000.0
2007-04-11 19:29:00,119.37,119.37,119.37,119.37,12000000.0
2007-04-11 19:30:00,119.37,119.385,119.37,119.38,404700001.0
2007-04-11 19:31:00,119.38,119.38,119.375,119.38,270999999.0
2007-04-11 19:32:00,119.38,119.38,119.37,119.37,629899996.0
2007-04-11 19:33:00,119.37,119.39,119.37,119.38,643000001.0
2007-04-11 19:34:00,119.38,119.4,119.38,119.4,559199999.0
2007-04-11 19:35:00,119.4,119.42,119.4,119.41,718499995.0
2007-04-11 19:36:00,119.41,119.42,119.41,119.42,650099997.0
2007-04-11 19:37:00,119.42,119.42,119.405,119.42,636699999.0
2007-04-11 19:38:00,119.415,119.42,119.4,119.4,1032299990.0
2007-04-11 19:39:00,119.4,119.4,119.4,119.4,290000000.0
2007-04-11 19:40:00,119.4,119.4,119.4,119.4,325000000.0
2007-04-11 19:41:00,119.4,119.4,119.4,119.4,185000000.0
2007-04-11 19:42:00,119.4,119.4,119.4,119.4,387500000.0
2007-04-11 19:43:00,119.4,119.4,119.4,119.4,34500000.0
2007-04-11 19:44:00,119.38,119.38,119.38,119.38,661700001.0
2007-04-11 19:45:00,119.38,119.38,119.38,119.38,722600001.0
2007-04-11 19:46:00,119.38,119.38,119.38,119.38,360900001.0
2007-04-11 19:47:00,119.38,119.4,119.38,119.4,578400012.0
2007-04-11 19:48:00,119.4,119.4,119.385,119.4,489899997.0
2007-04-11 19:49:00,119.4,119.4,119.4,119.4,55500000.0
2007-04-11 19:50:00,119.4,119.4,119.4,119.4,4500000.0
2007-04-11 19:51:00,119.4,119.4,119.38,119.38,166199999.0
2007-04-11 19:52:00,119.38,119.38,119.38,119.38,132000003.0
2007-04-11 19:53:00,119.38,119.38,119.38,119.38,76000000.0
2007-04-11 19:54:00,119.38,119.38,119.38,119.38,63000000.0
2007-04-11 19:55:00,119.38,119.38,119.38,119.38,479999999.0
2007-04-11 19:56:00,119.38,119.39,119.38,119.39,159800002.0
2007-04-11 19:57:00,119.39,119.395,119.385,119.385,246399998.0
2007-04-11 19:58:00,119.385,119.39,119.37,119.38,645599999.0
2007-04-11 19:59:00,119.375,119.385,119.36,119.37,342800001.0
2007-04-11 20:00:00,119.38,119.405,119.38,119.4,593700002.0
2007-04-11 20:01:00,119.4,119.4,119.325,119.36,1545799999.0
2007-04-11 20:02:00,119.36,119.4,119.34,119.39,606300000.0
2007-04-11 20:03:00,119.39,119.39,119.36,119.365,566299993.0
2007-04-11 20:04:00,119.36,119.46,119.36,119.46,992300001.0
2007-04-11 20:05:00,119.46,119.5,119.445,119.46,1167359994.0
2007-04-11 20:06:00,119.47,119.495,119.455,119.485,1388599993.0
2007-04-11 20:07:00,119.485,119.49,119.42,119.43,1062000009.0
2007-04-11 20:08:00,119.43,119.48,119.43,119.48,877800005.0
2007-04-11 20:09:00,119.475,119.49,119.46,119.46,944299994.0
2007-04-11 20:10:00,119.46,119.505,119.445,119.5,1016199999.0
2007-04-11 20:11:00,119.5,119.51,119.48,119.51,1373199996.0
2007-04-11 20:12:00,119.52,119.53,119.51,119.51,1511699999.0
2007-04-11 20:13:00,119.51,119.54,119.5,119.5,1511699999.0
2007-04-11 20:14:00,119.5,119.52,119.45,119.46,1989799992.0
2007-04-11 20:15:00,119.46,119.485,119.435,119.46,1394599999.0
2007-04-11 20:16:00,119.46,119.48,119.46,119.465,668500000.0
2007-04-11 20:17:00,119.465,119.48,119.46,119.47,753500000.0
2007-04-11 20:18:00,119.47,119.47,119.445,119.445,584999993.0
2007-04-11 20:19:00,119.445,119.5,119.445,119.48,981700003.0
2007-04-11 20:20:00,119.48,119.48,119.455,119.47,1236300000.0
2007-04-11 20:21:00,119.47,119.485,119.455,119.48,901400006.0
2007-04-11 20:22:00,119.48,119.48,119.455,119.47,607600007.0
2007-04-11 20:23:00,119.47,119.48,119.46,119.465,558200000.0
2007-04-11 20:24:00,119.465,119.485,119.465,119.48,234500002.0
2007-04-11 20:25:00,119.48,119.48,119.45,119.45,343200000.0
2007-04-11 20:26:00,119.45,119.46,119.45,119.46,142300000.0
2007-04-11 20:27:00,119.46,119.46,119.45,119.45,203100001.0
2007-04-11 20:28:00,119.46,119.46,119.415,119.415,459899994.0
2007-04-11 20:29:00,119.42,119.44,119.405,119.435,1044499999.0
2007-04-11 20:30:00,119.44,119.44,119.44,119.44,36800000.0
2007-04-11 20:31:00,119.44,119.46,119.44,119.45,445100002.0
2007-04-11 20:32:00,119.46,119.48,119.455,119.46,473200006.0
2007-04-11 20:33:00,119.46,119.47,119.445,119.455,616300002.0
2007-04-11 20:34:00,119.465,119.47,119.445,119.45,632500005.0
2007-04-11 20:35:00,119.445,119.45,119.425,119.45,878700007.0
2007-04-11 20:36:00,119.45,119.45,119.37,119.38,631300003.0
2007-04-11 20:37:00,119.38,119.38,119.355,119.36,622800004.0
2007-04-11 20:38:00,119.36,119.38,119.36,119.37,441699989.0
2007-04-11 20:39:00,119.37,119.37,119.365,119.37,260999999.0
2007-04-11 20:40:00,119.37,119.37,119.315,119.33,905500000.0
2007-04-11 20:41:00,119.33,119.33,119.28,119.32,801499996.0
2007-04-11 20:42:00,119.33,119.34,119.255,119.255,598599999.0
2007-04-11 20:43:00,119.25,119.25,119.205,119.23,814099996.0
2007-04-11 20:44:00,119.23,119.26,119.21,119.25,598899997.0
2007-04-11 20:45:00,119.26,119.26,119.22,119.23,377399998.0
2007-04-11 20:46:00,119.23,119.27,119.23,119.27,652399997.0
2007-04-11 20:47:00,119.27,119.27,119.255,119.26,260699996.0
2007-04-11 20:48:00,119.26,119.27,119.245,119.27,421099999.0
2007-04-11 20:49:00,119.28,119.28,119.26,119.26,375800001.0
2007-04-11 20:50:00,119.26,119.28,119.255,119.28,391499998.0
2007-04-11 20:51:00,119.28,119.295,119.275,119.29,225800000.0
2007-04-11 20:52:00,119.29,119.3,119.265,119.3,546199999.0
2007-04-11 20:53:00,119.3,119.33,119.29,119.31,591399995.0
2007-04-11 20:54:00,119.32,119.32,119.3,119.3,576800002.0
2007-04-11 20:55:00,119.295,119.3,119.275,119.295,289600002.0
2007-04-11 20:56:00,119.29,119.29,119.275,119.275,420000003.0
2007-04-11 20:57:00,119.28,119.28,119.27,119.28,264400000.0
2007-04-11 20:58:00,119.28,119.29,119.28,119.29,398500000.0
2007-04-11 20:59:00,119.29,119.3,119.28,119.3,235399999.0
2007-04-11 21:00:00,119.3,119.315,119.295,119.31,508999990.0
2007-04-11 21:01:00,119.31,119.31,119.3,119.31,467100002.0
2007-04-11 21:02:00,119.31,119.31,119.295,119.305,613799999.0
2007-04-11 21:03:00,119.31,119.31,119.31,119.31,205100000.0
2007-04-11 21:04:00,119.31,119.35,119.31,119.35,869200003.0
2007-04-11 21:05:00,119.35,119.36,119.35,119.35,248000001.0
2007-04-11 21:06:00,119.35,119.35,119.34,119.34,491700003.0
2007-04-11 21:07:00,119.34,119.35,119.335,119.35,600800002.0
2007-04-11 21:08:00,119.35,119.36,119.345,119.345,302300000.0
2007-04-11 21:09:00,119.35,119.35,119.33,119.33,172000000.0
2007-04-11 21:10:00,119.325,119.33,119.325,119.33,35000000.0
2007-04-11 21:11:00,119.33,119.34,119.33,119.335,113400000.0
2007-04-11 21:12:00,119.335,119.335,119.335,119.335,6500000.0
2007-04-11 21:13:00,119.335,119.335,119.32,119.33,172699999.0
2007-04-11 21:14:00,119.33,119.34,119.33,119.33,128800000.0
2007-04-11 21:15:00,119.34,119.34,119.33,119.33,31000000.0
2007-04-11 21:16:00,119.34,119.34,119.325,119.325,151499999.0
2007-04-11 21:17:00,119.33,119.33,119.33,119.33,9600000.0
2007-04-11 21:18:00,119.33,119.33,119.33,119.33,38400000.0
2007-04-11 21:19:00,119.33,119.33,119.31,119.31,260300000.0
2007-04-11 21:20:00,119.31,119.33,119.31,119.33,317600001.0
2007-04-11 21:21:00,119.33,119.34,119.32,119.33,206300002.0
2007-04-11 21:22:00,119.33,119.33,119.3,119.31,293199999.0
2007-04-11 21:23:00,119.31,119.31,119.295,119.31,124200001.0
2007-04-11 21:24:00,119.31,119.31,119.3,119.31,102399999.0
2007-04-11 21:25:00,119.31,119.31,119.31,119.31,96400000.0
2007-04-11 21:26:00,119.31,119.32,119.31,119.32,75200000.0
2007-04-11 21:27:00,119.31,119.32,119.31,119.31,56500000.0
2007-04-11 21:28:00,119.305,119.315,119.3,119.3,192499997.0
2007-04-11 21:29:00,119.31,119.31,119.3,119.3,8800000.0
2007-04-11 21:30:00,119.3,119.3,119.29,119.29,44800000.0
2007-04-11 21:31:00,119.3,119.3,119.27,119.28,417300004.0
2007-04-11 21:32:00,119.28,119.29,119.28,119.285,232800002.0
2007-04-11 21:33:00,119.29,119.3,119.285,119.295,411099994.0
2007-04-11 21:34:00,119.3,119.31,119.3,119.31,97600000.0
2007-04-11 21:35:00,119.3,119.31,119.295,119.3,529900008.0
2007-04-11 21:36:00,119.31,119.32,119.3,119.31,427200001.0
2007-04-11 21:37:00,119.31,119.32,119.305,119.32,279200005.0
2007-04-11 21:38:00,119.32,119.33,119.315,119.33,375700000.0
2007-04-11 21:39:00,119.32,119.32,119.32,119.32,176300001.0
2007-04-11 21:40:00,119.32,119.32,119.31,119.32,124799999.0
2007-04-11 21:41:00,119.32,119.32,119.31,119.32,578499999.0
2007-04-11 21:42:00,119.32,119.32,119.32,119.32,133800001.0
2007-04-11 21:43:00,119.32,119.32,119.31,119.31,65300000.0
2007-04-11 21:44:00,119.31,119.32,119.31,119.31,205699998.0
2007-04-11 21:45:00,119.31,119.32,119.3,119.315,607100000.0
2007-04-11 21:46:00,119.32,119.33,119.315,119.33,750500005.0
2007-04-11 21:47:00,119.325,119.33,119.325,119.33,121600000.0
2007-04-11 21:48:00,119.34,119.34,119.33,119.335,302599996.0
2007-04-11 21:49:00,119.34,119.34,119.32,119.32,529600004.0
2007-04-11 21:50:00,119.33,119.33,119.32,119.32,126700001.0
2007-04-11 21:51:00,119.32,119.33,119.315,119.33,233800001.0
2007-04-11 21:52:00,119.33,119.33,119.33,119.33,65200000.0
2007-04-11 21:53:00,119.33,119.35,119.33,119.345,179100004.0
2007-04-11 21:54:00,119.345,119.36,119.32,119.33,701699997.0
2007-04-11 21:55:00,119.33,119.33,119.32,119.32,153600000.0
2007-04-11 21:56:00,119.32,119.33,119.32,119.33,255200000.0
2007-04-11 21:57:00,119.33,119.33,119.32,119.33,293500002.0
2007-04-11 21:58:00,119.33,119.33,119.33,119.33,73600000.0
2007-04-11 21:59:00,119.33,119.33,119.32,119.32,205300001.0
2007-04-11 22:00:00,119.32,119.33,119.32,119.33,200000000.0
2007-04-11 22:01:00,119.33,119.37,119.33,119.35,250299996.0
2007-04-11 22:02:00,119.34,119.35,119.34,119.35,92000004.0
2007-04-11 22:03:00,119.35,119.35,119.34,119.34,166100000.0
2007-04-11 22:04:00,119.34,119.34,119.32,119.33,461799999.0
2007-04-11 22:05:00,119.33,119.34,119.32,119.32,220400001.0
2007-04-11 22:06:00,119.32,119.33,119.32,119.33,98400000.0
2007-04-11 22:07:00,119.33,119.33,119.325,119.33,40800000.0
2007-04-11 22:08:00,119.33,119.34,119.33,119.33,101000000.0
2007-04-11 22:09:00,119.34,119.35,119.335,119.34,116900002.0
2007-04-11 22:10:00,119.35,119.35,119.34,119.35,127600000.0
2007-04-11 22:11:00,119.36,119.36,119.34,119.35,137700002.0
2007-04-11 22:12:00,119.35,119.35,119.34,119.35,119700000.0
2007-04-11 22:13:00,119.35,119.35,119.34,119.34,148699999.0
2007-04-11 22:14:00,119.35,119.35,119.34,119.345,112300000.0
2007-04-11 22:15:00,119.34,119.35,119.34,119.35,215600000.0
2007-04-11 22:16:00,119.35,119.36,119.345,119.35,101700000.0
2007-04-11 22:17:00,119.35,119.36,119.34,119.35,241800000.0
2007-04-11 22:18:00,119.35,119.35,119.335,119.335,401400002.0
2007-04-11 22:19:00,119.34,119.34,119.325,119.34,291399994.0
2007-04-11 22:20:00,119.33,119.34,119.325,119.34,223999995.0
2007-04-11 22:21:00,119.33,119.35,119.33,119.35,144499999.0
2007-04-11 22:23:00,119.35,119.36,119.35,119.36,181599999.0
2007-04-11 22:24:00,119.36,119.36,119.36,119.36,24700000.0
2007-04-11 22:25:00,119.36,119.375,119.345,119.345,324399992.0
2007-04-11 22:26:00,119.345,119.36,119.345,119.35,294499998.0
2007-04-11 22:27:00,119.36,119.36,119.35,119.35,121600000.0
2007-04-11 22:28:00,119.35,119.36,119.35,119.35,166399996.0
2007-04-11 22:29:00,119.35,119.35,119.34,119.35,123300000.0
2007-04-11 22:30:00,119.35,119.35,119.35,119.35,71800000.0
2007-04-11 22:31:00,119.35,119.35,119.34,119.34,76400000.0
2007-04-11 22:32:00,119.34,119.35,119.34,119.35,51699999.0
2007-04-11 22:33:00,119.35,119.35,119.34,119.34,121100003.0
2007-04-11 22:35:00,119.35,119.35,119.34,119.35,121100003.0
2007-04-11 22:36:00,119.35,119.35,119.345,119.345,20000000.0
2007-04-11 22:37:00,119.345,119.345,119.34,119.345,111899999.0
2007-04-11 22:38:00,119.34,119.34,119.34,119.34,12800000.0
2007-04-11 22:40:00,119.35,119.35,119.35,119.35,12800000.0
2007-04-11 22:41:00,119.36,119.37,119.345,119.35,181000002.0
2007-04-11 22:42:00,119.35,119.36,119.35,119.36,143200000.0
2007-04-11 22:43:00,119.36,119.36,119.35,119.35,82899999.0
2007-04-11 22:44:00,119.35,119.36,119.34,119.36,154400000.0
2007-04-11 22:45:00,119.36,119.36,119.35,119.35,103200000.0
2007-04-11 22:46:00,119.35,119.36,119.35,119.35,149599999.0
2007-04-11 22:47:00,119.35,119.36,119.35,119.36,33600000.0
2007-04-11 22:48:00,119.36,119.36,119.35,119.36,59200000.0
2007-04-11 22:49:00,119.36,119.36,119.36,119.36,16800000.0
2007-04-11 22:50:00,119.36,119.36,119.34,119.345,289099999.0
2007-04-11 22:51:00,119.345,119.36,119.34,119.36,382900000.0
2007-04-11 22:52:00,119.37,119.37,119.34,119.36,243700002.0
2007-04-11 22:53:00,119.36,119.37,119.36,119.36,68000000.0
2007-04-11 22:54:00,119.36,119.37,119.36,119.36,224799996.0
2007-04-11 22:55:00,119.37,119.37,119.36,119.36,101600000.0
2007-04-11 22:56:00,119.36,119.36,119.36,119.36,117600000.0
2007-04-11 22:57:00,119.37,119.38,119.36,119.36,370700000.0
2007-04-11 22:58:00,119.37,119.39,119.37,119.385,405200001.0
2007-04-11 22:59:00,119.38,119.38,119.37,119.37,186800004.0
2007-04-11 23:00:00,119.37,119.38,119.355,119.365,724700004.0
2007-04-11 23:01:00,119.365,119.38,119.36,119.37,303000000.0
2007-04-11 23:02:00,119.37,119.38,119.355,119.37,463400009.0
2007-04-11 23:03:00,119.38,119.39,119.38,119.38,365499992.0
2007-04-11 23:05:00,119.39,119.39,119.37,119.37,84700001.0
2007-04-11 23:06:00,119.38,119.38,119.37,119.37,176000005.0
2007-04-11 23:07:00,119.38,119.39,119.37,119.38,198400000.0
2007-04-11 23:08:00,119.38,119.39,119.37,119.38,144000000.0
2007-04-11 23:09:00,119.38,119.38,119.37,119.37,177500001.0
2007-04-11 23:10:00,119.37,119.38,119.37,119.375,361200003.0
2007-04-11 23:11:00,119.37,119.38,119.37,119.375,294900010.0
2007-04-11 23:12:00,119.38,119.38,119.375,119.375,158200004.0
2007-04-11 23:13:00,119.38,119.38,119.37,119.37,643699999.0
2007-04-11 23:14:00,119.37,119.38,119.36,119.36,550900002.0
2007-04-11 23:15:00,119.36,119.38,119.36,119.37,345500005.0
2007-04-11 23:16:00,119.37,119.38,119.36,119.365,374400003.0
2007-04-11 23:17:00,119.37,119.37,119.37,119.37,18100000.0
2007-04-11 23:18:00,119.37,119.38,119.37,119.375,397500001.0
2007-04-11 23:19:00,119.37,119.37,119.36,119.36,105600001.0
2007-04-11 23:20:00,119.37,119.37,119.37,119.37,15800000.0
2007-04-11 23:21:00,119.38,119.38,119.36,119.37,332000000.0
2007-04-11 23:22:00,119.38,119.38,119.36,119.37,254299999.0
2007-04-11 23:23:00,119.38,119.38,119.37,119.37,84400000.0
2007-04-11 23:24:00,119.365,119.37,119.36,119.37,95700001.0
2007-04-11 23:25:00,119.37,119.37,119.37,119.37,20000000.0
2007-04-11 23:26:00,119.37,119.37,119.37,119.37,12000000.0
2007-04-11 23:27:00,119.36,119.37,119.36,119.37,68700001.0
2007-04-11 23:28:00,119.36,119.37,119.35,119.36,206099998.0
2007-04-11 23:29:00,119.37,119.37,119.37,119.37,56000000.0
2007-04-11 23:31:00,119.38,119.38,119.37,119.37,36799999.0
2007-04-11 23:32:00,119.38,119.38,119.37,119.37,82199997.0
2007-04-11 23:33:00,119.38,119.38,119.37,119.37,42400002.0
2007-04-11 23:36:00,119.38,119.38,119.37,119.37,66400000.0
2007-04-11 23:39:00,119.38,119.38,119.37,119.37,28000000.0
2007-04-11 23:40:00,119.37,119.38,119.365,119.365,336199993.0
2007-04-11 23:41:00,119.38,119.38,119.365,119.365,200399995.0
2007-04-11 23:42:00,119.38,119.38,119.365,119.365,68699999.0
2007-04-11 23:43:00,119.38,119.4,119.365,119.385,429099996.0
2007-04-11 23:44:00,119.39,119.39,119.375,119.38,309599990.0
2007-04-11 23:45:00,119.385,119.395,119.385,119.395,365999997.0
2007-04-11 23:46:00,119.395,119.395,119.38,119.38,656200004.0
2007-04-11 23:47:00,119.38,119.38,119.36,119.36,404000005.0
2007-04-11 23:48:00,119.36,119.38,119.355,119.37,310199999.0
2007-04-11 23:49:00,119.36,119.36,119.35,119.355,60400000.0
2007-04-11 23:50:00,119.35,119.35,119.35,119.35,33599999.0
2007-04-11 23:51:00,119.35,119.35,119.35,119.35,33599999.0
2007-04-11 23:52:00,119.35,119.35,119.33,119.33,71199999.0
2007-04-11 23:53:00,119.34,119.34,119.33,119.33,67199999.0
2007-04-11 23:54:00,119.33,119.36,119.325,119.36,184799996.0
2007-04-11 23:55:00,119.35,119.35,119.35,119.35,12800000.0
2007-04-11 23:56:00,119.35,119.35,119.345,119.345,62399998.0
2007-04-11 23:57:00,119.36,119.36,119.345,119.36,110699997.0
2007-04-11 23:58:00,119.35,119.37,119.35,119.365,117600000.0
2007-04-11 23:59:00,119.365,119.365,119.36,119.36,83199996.0
2007-04-12 00:00:00,119.36,119.37,119.36,119.365,69599998.0
2007-04-12 00:01:00,119.37,119.37,119.37,119.37,35200000.0
2007-04-12 00:02:00,119.37,119.37,119.36,119.36,21600000.0
2007-04-12 00:03:00,119.36,119.36,119.35,119.36,63000000.0
2007-04-12 00:05:00,119.36,119.36,119.35,119.35,39200000.0
2007-04-12 00:06:00,119.35,119.36,119.35,119.35,47200000.0
2007-04-12 00:07:00,119.35,119.36,119.35,119.35,100799996.0
2007-04-12 00:08:00,119.35,119.36,119.35,119.36,27500000.0
2007-04-12 00:09:00,119.36,119.36,119.36,119.36,8800000.0
2007-04-12 00:10:00,119.36,119.36,119.36,119.36,22400000.0
2007-04-12 00:11:00,119.36,119.37,119.36,119.365,171199999.0
2007-04-12 00:12:00,119.37,119.38,119.365,119.365,231299994.0
2007-04-12 00:13:00,119.37,119.37,119.37,119.37,16799999.0
2007-04-12 00:14:00,119.37,119.37,119.355,119.355,195599996.0
2007-04-12 00:15:00,119.355,119.36,119.35,119.35,62399999.0
2007-04-12 00:16:00,119.35,119.35,119.33,119.33,139200000.0
2007-04-12 00:17:00,119.33,119.33,119.305,119.305,58399998.0
2007-04-12 00:19:00,119.32,119.33,119.32,119.33,39200000.0
2007-04-12 00:20:00,119.33,119.34,119.33,119.34,43999999.0
2007-04-12 00:21:00,119.34,119.34,119.32,119.325,110699997.0
2007-04-12 00:22:00,119.34,119.35,119.33,119.35,86399999.0
2007-04-12 00:23:00,119.34,119.35,119.34,119.35,72799998.0
2007-04-12 00:29:00,119.34,119.34,119.32,119.33,56000000.0
2007-04-12 00:30:00,119.33,119.33,119.32,119.32,128099999.0
2007-04-12 00:31:00,119.32,119.32,119.32,119.32,25600000.0
2007-04-12 00:32:00,119.32,119.32,119.32,119.32,11600000.0
2007-04-12 00:33:00,119.32,119.325,119.32,119.32,66300000.0
2007-04-12 00:34:00,119.32,119.32,119.32,119.32,9900000.0
2007-04-12 00:35:00,119.33,119.33,119.32,119.32,81200000.0
2007-04-12 00:36:00,119.32,119.32,119.32,119.32,31400000.0
2007-04-12 00:37:00,119.32,119.32,119.31,119.31,32700000.0
2007-04-12 00:38:00,119.31,119.31,119.3,119.3,59200000.0
2007-04-12 00:39:00,119.3,119.3,119.3,119.3,31700000.0
2007-04-12 00:40:00,119.3,119.3,119.3,119.3,24000000.0
2007-04-12 00:41:00,119.31,119.31,119.3,119.3,88600000.0
2007-04-12 00:42:00,119.3,119.31,119.3,119.31,40000000.0
2007-04-12 00:43:00,119.31,119.31,119.31,119.31,20000000.0
2007-04-12 00:44:00,119.31,119.31,119.295,119.295,74900000.0
2007-04-12 00:45:00,119.3,119.3,119.29,119.29,72300000.0
2007-04-12 00:46:00,119.3,119.3,119.29,119.29,75200000.0
2007-04-12 00:47:00,119.29,119.3,119.29,119.3,72000000.0
2007-04-12 00:48:00,119.3,119.3,119.285,119.3,109000000.0
2007-04-12 00:49:00,119.3,119.3,119.3,119.3,15400000.0
2007-04-12 00:50:00,119.3,119.31,119.295,119.295,133700000.0
2007-04-12 00:51:00,119.3,119.31,119.3,119.3,94600000.0
2007-04-12 00:52:00,119.3,119.31,119.29,119.3,72800000.0
2007-04-12 00:53:00,119.31,119.31,119.3,119.31,39900000.0
2007-04-12 00:54:00,119.3,119.3,119.3,119.3,18400000.0
2007-04-12 00:55:00,119.3,119.3,119.29,119.29,191200002.0
2007-04-12 00:56:00,119.29,119.3,119.29,119.3,101300001.0
2007-04-12 00:57:00,119.3,119.3,119.3,119.3,18400000.0
2007-04-12 00:58:00,119.3,119.31,119.29,119.3,120799999.0
2007-04-12 00:59:00,119.3,119.3,119.295,119.295,19200000.0
2007-04-12 01:00:00,119.295,119.295,119.295,119.295,12800000.0
2007-04-12 01:01:00,119.31,119.32,119.31,119.32,155999997.0
2007-04-12 01:02:00,119.32,119.32,119.3,119.3,153599999.0
2007-04-12 01:03:00,119.3,119.31,119.3,119.3,103199996.0
2007-04-12 01:04:00,119.3,119.3,119.3,119.3,215999994.0
2007-04-12 01:05:00,119.3,119.3,119.295,119.3,89499997.0
2007-04-12 01:06:00,119.295,119.32,119.295,119.32,452799988.0
2007-04-12 01:07:00,119.315,119.33,119.31,119.32,172699998.0
2007-04-12 01:08:00,119.32,119.33,119.32,119.32,53600000.0
2007-04-12 01:10:00,119.315,119.315,119.31,119.31,56000000.0
2007-04-12 01:11:00,119.31,119.31,119.305,119.305,66399998.0
2007-04-12 01:12:00,119.31,119.31,119.31,119.31,8800000.0
2007-04-12 01:13:00,119.31,119.31,119.305,119.305,46399999.0
2007-04-12 01:15:00,119.305,119.305,119.295,119.3,103099998.0
2007-04-12 01:16:00,119.3,119.3,119.29,119.29,82399999.0
2007-04-12 01:17:00,119.29,119.29,119.26,119.27,188799998.0
2007-04-12 01:18:00,119.27,119.27,119.26,119.265,115999997.0
2007-04-12 01:19:00,119.27,119.27,119.26,119.27,247499996.0
2007-04-12 01:20:00,119.27,119.28,119.27,119.27,241899994.0
2007-04-12 01:21:00,119.28,119.32,119.28,119.32,395099987.0
2007-04-12 01:22:00,119.32,119.33,119.3,119.31,291899997.0
2007-04-12 01:23:00,119.31,119.31,119.295,119.31,359499990.0
2007-04-12 01:24:00,119.305,119.305,119.3,119.3,57600000.0
2007-04-12 01:25:00,119.31,119.31,119.3,119.31,75999999.0
2007-04-12 01:26:00,119.31,119.31,119.3,119.3,59199999.0
2007-04-12 01:27:00,119.3,119.305,119.295,119.3,85899997.0
2007-04-12 01:28:00,119.3,119.32,119.3,119.32,185099997.0
2007-04-12 01:30:00,119.32,119.33,119.31,119.31,168999999.0
2007-04-12 01:31:00,119.31,119.32,119.31,119.32,45599999.0
2007-04-12 01:32:00,119.32,119.34,119.32,119.32,156799998.0
2007-04-12 01:33:00,119.32,119.32,119.32,119.32,16000000.0
2007-04-12 01:34:00,119.33,119.33,119.32,119.32,147200000.0
2007-04-12 01:35:00,119.32,119.33,119.305,119.32,715499995.0
2007-04-12 01:36:00,119.32,119.32,119.3,119.31,391699996.0
2007-04-12 01:37:00,119.31,119.31,119.3,119.31,130399996.0
2007-04-12 01:38:00,119.31,119.31,119.3,119.3,46399999.0
2007-04-12 01:39:00,119.3,119.31,119.295,119.295,231900001.0
2007-04-12 01:40:00,119.3,119.3,119.3,119.3,98799999.0
2007-04-12 01:41:00,119.3,119.3,119.295,119.295,88700002.0
2007-04-12 01:42:00,119.3,119.3,119.3,119.3,104799999.0
2007-04-12 01:43:00,119.3,119.3,119.29,119.29,222399997.0
2007-04-12 01:44:00,119.285,119.3,119.28,119.3,469499990.0
2007-04-12 01:45:00,119.3,119.3,119.295,119.295,124099999.0
2007-04-12 01:46:00,119.3,119.32,119.3,119.315,315899998.0
2007-04-12 01:47:00,119.32,119.33,119.32,119.325,298199993.0
2007-04-12 01:48:00,119.33,119.35,119.315,119.34,544000011.0
2007-04-12 01:49:00,119.34,119.34,119.3,119.31,512599996.0
2007-04-12 01:50:00,119.31,119.33,119.305,119.32,358499997.0
2007-04-12 01:51:00,119.32,119.33,119.3,119.32,244699999.0
2007-04-12 01:52:00,119.32,119.34,119.32,119.33,427999992.0
2007-04-12 01:53:00,119.33,119.35,119.32,119.34,524499994.0
2007-04-12 01:54:00,119.335,119.34,119.32,119.33,583099984.0
2007-04-12 01:55:00,119.33,119.34,119.33,119.34,116399999.0
2007-04-12 01:56:00,119.335,119.34,119.325,119.325,284200001.0
2007-04-12 01:57:00,119.33,119.34,119.31,119.325,690299989.0
2007-04-12 01:58:00,119.33,119.34,119.325,119.34,437100005.0
2007-04-12 01:59:00,119.34,119.34,119.33,119.33,274999998.0
2007-04-12 02:00:00,119.33,119.33,119.31,119.33,547200001.0
2007-04-12 02:01:00,119.33,119.33,119.325,119.33,200900002.0
2007-04-12 02:02:00,119.33,119.34,119.33,119.33,180399998.0
2007-04-12 02:03:00,119.33,119.35,119.33,119.35,228200000.0
2007-04-12 02:04:00,119.35,119.36,119.34,119.36,219799997.0
2007-04-12 02:05:00,119.36,119.36,119.355,119.355,93600000.0
2007-04-12 02:06:00,119.36,119.36,119.345,119.35,510100002.0
2007-04-12 02:07:00,119.35,119.36,119.35,119.36,280900000.0
2007-04-12 02:08:00,119.36,119.36,119.355,119.36,64400000.0
2007-04-12 02:09:00,119.35,119.37,119.35,119.35,332400002.0
2007-04-12 02:10:00,119.35,119.36,119.345,119.36,208100000.0
2007-04-12 02:11:00,119.35,119.36,119.345,119.35,1119300005.0
2007-04-12 02:12:00,119.35,119.35,119.335,119.335,316400001.0
2007-04-12 02:13:00,119.34,119.35,119.34,119.35,213500000.0
2007-04-12 02:14:00,119.35,119.35,119.315,119.32,518400002.0
2007-04-12 02:15:00,119.33,119.33,119.305,119.32,352499993.0
2007-04-12 02:16:00,119.32,119.36,119.32,119.35,476999996.0
2007-04-12 02:17:00,119.35,119.37,119.33,119.36,709699989.0
2007-04-12 02:18:00,119.37,119.38,119.36,119.365,1560399991.0
2007-04-12 02:19:00,119.365,119.37,119.36,119.37,658499993.0
2007-04-12 02:20:00,119.37,119.38,119.37,119.37,1525000000.0
2007-04-12 02:21:00,119.36,119.37,119.36,119.37,1525000000.0
2007-04-12 02:22:00,119.375,119.375,119.365,119.365,1525000000.0
2007-04-12 02:23:00,119.37,119.37,119.37,119.37,172799996.0
2007-04-12 02:24:00,119.37,119.37,119.355,119.36,382300003.0
2007-04-12 02:25:00,119.36,119.36,119.35,119.36,92499999.0
2007-04-12 02:26:00,119.355,119.36,119.35,119.36,150599999.0
2007-04-12 02:27:00,119.36,119.36,119.34,119.34,244299999.0
2007-04-12 02:28:00,119.34,119.36,119.34,119.35,390299996.0
2007-04-12 02:29:00,119.35,119.36,119.34,119.355,372799997.0
2007-04-12 02:30:00,119.355,119.355,119.345,119.35,386700004.0
2007-04-12 02:31:00,119.36,119.36,119.335,119.34,199400002.0
2007-04-12 02:32:00,119.34,119.35,119.335,119.34,524699986.0
2007-04-12 02:33:00,119.34,119.35,119.34,119.34,858299980.0
2007-04-12 02:34:00,119.34,119.35,119.335,119.34,372599994.0
2007-04-12 02:35:00,119.34,119.36,119.335,119.34,1066199996.0
2007-04-12 02:36:00,119.34,119.35,119.33,119.35,330200006.0
2007-04-12 02:37:00,119.345,119.35,119.335,119.34,464799999.0
2007-04-12 02:38:00,119.335,119.35,119.335,119.34,198400000.0
2007-04-12 02:39:00,119.34,119.34,119.305,119.31,432399993.0
2007-04-12 02:40:00,119.32,119.33,119.305,119.305,720300000.0
2007-04-12 02:41:00,119.31,119.32,119.305,119.32,969499979.0
2007-04-12 02:42:00,119.315,119.32,119.295,119.295,915299992.0
2007-04-12 02:43:00,119.3,119.32,119.295,119.31,455999993.0
2007-04-12 02:44:00,119.31,119.33,119.31,119.32,375199997.0
2007-04-12 02:45:00,119.32,119.325,119.305,119.31,245599995.0
2007-04-12 02:46:00,119.31,119.32,119.305,119.31,292399993.0
2007-04-12 02:47:00,119.31,119.31,119.285,119.29,463699993.0
2007-04-12 02:48:00,119.29,119.32,119.29,119.32,424000003.0
2007-04-12 02:49:00,119.315,119.32,119.31,119.31,193600002.0
2007-04-12 02:50:00,119.31,119.32,119.31,119.32,383999991.0
2007-04-12 02:51:00,119.32,119.32,119.31,119.32,119200000.0
2007-04-12 02:52:00,119.32,119.32,119.305,119.31,400100000.0
2007-04-12 02:53:00,119.305,119.32,119.305,119.31,148699995.0
2007-04-12 02:54:00,119.32,119.32,119.29,119.31,380800000.0
2007-04-12 02:55:00,119.32,119.33,119.3,119.33,441600001.0
2007-04-12 02:56:00,119.34,119.36,119.325,119.36,739100009.0
2007-04-12 02:57:00,119.36,119.37,119.345,119.35,545800002.0
2007-04-12 02:58:00,119.35,119.35,119.34,119.34,140800001.0
2007-04-12 02:59:00,119.34,119.35,119.34,119.35,647799996.0
2007-04-12 03:00:00,119.35,119.36,119.35,119.36,74400000.0
2007-04-12 03:01:00,119.37,119.385,119.355,119.385,829799987.0
2007-04-12 03:02:00,119.385,119.385,119.365,119.37,1158799990.0
2007-04-12 03:03:00,119.37,119.38,119.365,119.375,539800002.0
2007-04-12 03:04:00,119.375,119.385,119.375,119.375,773599990.0
2007-04-12 03:05:00,119.375,119.375,119.355,119.37,1351099990.0
2007-04-12 03:06:00,119.37,119.38,119.365,119.365,899400004.0
2007-04-12 03:07:00,119.37,119.37,119.37,119.37,162399997.0
2007-04-12 03:08:00,119.37,119.37,119.36,119.36,108799998.0
2007-04-12 03:09:00,119.365,119.375,119.36,119.365,1399000008.0
2007-04-12 03:10:00,119.37,119.37,119.355,119.355,165599998.0
2007-04-12 03:11:00,119.36,119.36,119.36,119.36,11700000.0
2007-04-12 03:12:00,119.36,119.365,119.34,119.35,261800001.0
2007-04-12 03:13:00,119.35,119.36,119.34,119.35,440099998.0
2007-04-12 03:14:00,119.36,119.36,119.335,119.36,476400006.0
2007-04-12 03:15:00,119.36,119.36,119.35,119.35,292100003.0
2007-04-12 03:16:00,119.355,119.36,119.345,119.36,437699998.0
2007-04-12 03:17:00,119.36,119.38,119.36,119.37,970800006.0
2007-04-12 03:18:00,119.37,119.41,119.37,119.39,1707500015.0
2007-04-12 03:19:00,119.405,119.405,119.375,119.375,1707500015.0
2007-04-12 03:20:00,119.37,119.375,119.365,119.37,1147200012.0
2007-04-12 03:21:00,119.38,119.38,119.36,119.36,881599982.0
2007-04-12 03:22:00,119.36,119.38,119.36,119.365,1590799981.0
2007-04-12 03:23:00,119.365,119.38,119.36,119.365,1192500003.0
2007-04-12 03:24:00,119.37,119.37,119.37,119.37,312800000.0
2007-04-12 03:25:00,119.36,119.36,119.35,119.36,593999994.0
2007-04-12 03:27:00,119.36,119.37,119.36,119.37,112800000.0
2007-04-12 03:28:00,119.365,119.37,119.355,119.355,337499996.0
2007-04-12 03:29:00,119.36,119.37,119.36,119.37,291200001.0
2007-04-12 03:30:00,119.37,119.37,119.355,119.36,378999993.0
2007-04-12 03:31:00,119.35,119.35,119.35,119.35,44800001.0
2007-04-12 03:32:00,119.35,119.35,119.335,119.335,787499991.0
2007-04-12 03:33:00,119.34,119.35,119.34,119.345,683599994.0
2007-04-12 03:34:00,119.345,119.36,119.335,119.34,591000009.0
2007-04-12 03:35:00,119.335,119.34,119.295,119.295,1074299998.0
2007-04-12 03:36:00,119.3,119.31,119.285,119.31,931100006.0
2007-04-12 03:37:00,119.31,119.33,119.305,119.32,1207400001.0
2007-04-12 03:38:00,119.32,119.33,119.3,119.3,908600004.0
2007-04-12 03:39:00,119.31,119.31,119.3,119.3,311199999.0
2007-04-12 03:40:00,119.3,119.3,119.295,119.3,106200002.0
2007-04-12 03:41:00,119.3,119.3,119.22,119.27,1474399992.0
2007-04-12 03:42:00,119.27,119.37,119.27,119.34,1736899987.0
2007-04-12 03:43:00,119.34,119.37,119.32,119.35,756399995.0
2007-04-12 03:44:00,119.345,119.35,119.325,119.33,1023899991.0
2007-04-12 03:45:00,119.34,119.36,119.33,119.35,646399995.0
2007-04-12 03:46:00,119.35,119.36,119.34,119.36,582299997.0
2007-04-12 03:47:00,119.36,119.365,119.33,119.34,837899991.0
2007-04-12 03:48:00,119.335,119.37,119.335,119.36,576599995.0
2007-04-12 03:49:00,119.36,119.385,119.345,119.385,1947599990.0
2007-04-12 03:50:00,119.39,119.39,119.35,119.35,1078000013.0
2007-04-12 03:51:00,119.36,119.38,119.36,119.365,1078000013.0
2007-04-12 03:52:00,119.37,119.37,119.36,119.36,111999998.0
2007-04-12 03:53:00,119.37,119.395,119.36,119.38,1273900004.0
2007-04-12 03:54:00,119.38,119.385,119.375,119.375,754099999.0
2007-04-12 03:55:00,119.38,119.385,119.365,119.365,1157400010.0
2007-04-12 03:56:00,119.37,119.38,119.365,119.365,1167699985.0
2007-04-12 03:57:00,119.37,119.405,119.37,119.4,964799996.0
2007-04-12 03:58:00,119.39,119.43,119.39,119.43,1809799999.0
2007-04-12 03:59:00,119.435,119.45,119.435,119.45,1809799999.0
2007-04-12 04:00:00,119.45,119.51,119.44,119.48,991699992.0
2007-04-12 04:01:00,119.48,119.48,119.46,119.46,838699983.0
2007-04-12 04:02:00,119.46,119.48,119.455,119.47,990499991.0
2007-04-12 04:03:00,119.47,119.47,119.44,119.44,1180400002.0
2007-04-12 04:04:00,119.44,119.44,119.4,119.41,707999998.0
2007-04-12 04:05:00,119.41,119.41,119.38,119.39,873800004.0
2007-04-12 04:06:00,119.39,119.39,119.36,119.375,640799991.0
2007-04-12 04:07:00,119.375,119.41,119.365,119.4,1055999993.0
2007-04-12 04:08:00,119.4,119.41,119.4,119.41,815699998.0
2007-04-12 04:09:00,119.41,119.41,119.38,119.38,670999994.0
2007-04-12 04:10:00,119.39,119.41,119.39,119.41,678999981.0
2007-04-12 04:11:00,119.41,119.44,119.4,119.43,517699992.0
2007-04-12 04:12:00,119.43,119.43,119.38,119.38,411199996.0
2007-04-12 04:13:00,119.38,119.39,119.38,119.39,154600001.0
2007-04-12 04:14:00,119.39,119.41,119.38,119.4,499700001.0
2007-04-12 04:15:00,119.4,119.41,119.395,119.41,421000001.0
2007-04-12 04:16:00,119.405,119.42,119.395,119.42,633500000.0
2007-04-12 04:17:00,119.41,119.42,119.4,119.42,377599999.0
2007-04-12 04:18:00,119.41,119.42,119.41,119.41,369499997.0
2007-04-12 04:19:00,119.41,119.42,119.41,119.42,88799997.0
2007-04-12 04:20:00,119.42,119.42,119.395,119.395,1121899982.0
2007-04-12 04:21:00,119.4,119.41,119.395,119.4,238200000.0
2007-04-12 04:22:00,119.4,119.41,119.4,119.41,265600004.0
2007-04-12 04:23:00,119.41,119.42,119.41,119.41,148799998.0
2007-04-12 04:24:00,119.41,119.44,119.41,119.43,417699995.0
2007-04-12 04:25:00,119.42,119.43,119.42,119.43,233999998.0
2007-04-12 04:26:00,119.43,119.435,119.425,119.43,201600000.0
2007-04-12 04:27:00,119.43,119.43,119.41,119.41,349900000.0
2007-04-12 04:28:00,119.41,119.41,119.4,119.4,232300000.0
2007-04-12 04:29:00,119.4,119.41,119.37,119.37,617900007.0
2007-04-12 04:30:00,119.37,119.41,119.37,119.4,714299991.0
2007-04-12 04:31:00,119.405,119.41,119.395,119.41,801500002.0
2007-04-12 04:32:00,119.41,119.41,119.395,119.395,239099997.0
2007-04-12 04:33:00,119.405,119.41,119.395,119.405,388399995.0
2007-04-12 04:34:00,119.405,119.41,119.395,119.4,215899997.0
2007-04-12 04:35:00,119.4,119.4,119.38,119.39,472600000.0
2007-04-12 04:36:00,119.39,119.4,119.38,119.4,243000000.0
2007-04-12 04:37:00,119.4,119.4,119.39,119.4,420299999.0
2007-04-12 04:38:00,119.4,119.4,119.37,119.39,1092000005.0
2007-04-12 04:39:00,119.38,119.39,119.38,119.39,192000000.0
2007-04-12 04:40:00,119.385,119.39,119.38,119.39,550300011.0
2007-04-12 04:41:00,119.39,119.39,119.375,119.39,512899991.0
2007-04-12 04:42:00,119.39,119.4,119.385,119.4,428100002.0
2007-04-12 04:43:00,119.39,119.4,119.385,119.39,654999999.0
2007-04-12 04:44:00,119.39,119.4,119.39,119.4,232800003.0
2007-04-12 04:45:00,119.4,119.4,119.395,119.4,268099995.0
2007-04-12 04:46:00,119.4,119.4,119.395,119.4,279799996.0
2007-04-12 04:47:00,119.4,119.4,119.385,119.39,375400002.0
2007-04-12 04:48:00,119.39,119.4,119.39,119.4,341599998.0
2007-04-12 04:49:00,119.4,119.42,119.4,119.42,732799993.0
2007-04-12 04:50:00,119.415,119.42,119.4,119.4,2079500000.0
2007-04-12 04:51:00,119.4,119.4,119.395,119.395,737200000.0
2007-04-12 04:52:00,119.395,119.4,119.39,119.39,571699996.0
2007-04-12 04:53:00,119.39,119.41,119.39,119.41,464800002.0
2007-04-12 04:54:00,119.41,119.41,119.395,119.4,1030499989.0
2007-04-12 04:55:00,119.4,119.41,119.4,119.41,207999999.0
2007-04-12 04:56:00,119.41,119.41,119.4,119.41,252799996.0
2007-04-12 04:57:00,119.41,119.41,119.395,119.405,331299997.0
2007-04-12 04:58:00,119.405,119.42,119.4,119.4,254999997.0
2007-04-12 04:59:00,119.4,119.41,119.395,119.4,398299991.0
2007-04-12 05:00:00,119.4,119.4,119.395,119.4,646999997.0
2007-04-12 05:01:00,119.4,119.41,119.395,119.41,890299995.0
2007-04-12 05:02:00,119.41,119.42,119.405,119.41,706300022.0
2007-04-12 05:03:00,119.41,119.41,119.41,119.41,201599990.0
2007-04-12 05:04:00,119.41,119.41,119.41,119.41,188599993.0
2007-04-12 05:05:00,119.41,119.41,119.405,119.405,201300000.0
2007-04-12 05:06:00,119.41,119.41,119.41,119.41,40000000.0
2007-04-12 05:07:00,119.41,119.41,119.4,119.41,435999997.0
2007-04-12 05:08:00,119.41,119.41,119.41,119.41,345099989.0
2007-04-12 05:09:00,119.405,119.41,119.405,119.41,157499994.0
2007-04-12 05:10:00,119.41,119.42,119.405,119.405,572599995.0
2007-04-12 05:11:00,119.41,119.415,119.405,119.405,683999985.0
2007-04-12 05:12:00,119.41,119.42,119.41,119.42,313499997.0
2007-04-12 05:13:00,119.42,119.42,119.41,119.415,363800002.0
2007-04-12 05:14:00,119.42,119.42,119.42,119.42,25200000.0
2007-04-12 05:15:00,119.42,119.42,119.405,119.41,368099996.0
2007-04-12 05:16:00,119.405,119.42,119.405,119.42,254999999.0
2007-04-12 05:17:00,119.42,119.43,119.42,119.43,188000000.0
2007-04-12 05:18:00,119.43,119.44,119.425,119.43,716099999.0
2007-04-12 05:19:00,119.43,119.43,119.415,119.43,694599984.0
2007-04-12 05:20:00,119.43,119.43,119.42,119.42,438399996.0
2007-04-12 05:21:00,119.42,119.43,119.415,119.415,617299995.0
2007-04-12 05:22:00,119.415,119.44,119.415,119.43,591899991.0
2007-04-12 05:23:00,119.43,119.43,119.415,119.415,949599973.0
2007-04-12 05:24:00,119.415,119.42,119.415,119.42,526199996.0
2007-04-12 05:25:00,119.42,119.44,119.42,119.44,386499999.0
2007-04-12 05:26:00,119.43,119.45,119.425,119.45,423999996.0
2007-04-12 05:27:00,119.45,119.46,119.42,119.42,368800000.0
2007-04-12 05:28:00,119.42,119.43,119.42,119.425,169199996.0
2007-04-12 05:29:00,119.43,119.43,119.43,119.43,70400000.0
2007-04-12 05:30:00,119.43,119.43,119.415,119.425,233899996.0
2007-04-12 05:31:00,119.43,119.43,119.43,119.43,43200000.0
2007-04-12 05:32:00,119.44,119.44,119.425,119.425,207300003.0
2007-04-12 05:33:00,119.43,119.435,119.425,119.425,162400001.0
2007-04-12 05:34:00,119.43,119.44,119.42,119.43,339200002.0
2007-04-12 05:35:00,119.43,119.43,119.43,119.43,10400000.0
2007-04-12 05:36:00,119.43,119.43,119.42,119.42,92800000.0
2007-04-12 05:37:00,119.42,119.42,119.41,119.41,303199998.0
2007-04-12 05:38:00,119.41,119.41,119.41,119.41,35200000.0
2007-04-12 05:39:00,119.41,119.41,119.4,119.41,195200000.0
2007-04-12 05:40:00,119.41,119.41,119.4,119.41,118400000.0
2007-04-12 05:41:00,119.41,119.42,119.41,119.41,125599997.0
2007-04-12 05:42:00,119.42,119.42,119.42,119.42,38300000.0
2007-04-12 05:43:00,119.415,119.415,119.415,119.415,16000000.0
2007-04-12 05:44:00,119.415,119.42,119.41,119.42,76799998.0
2007-04-12 05:45:00,119.41,119.42,119.41,119.42,128799997.0
2007-04-12 05:46:00,119.42,119.43,119.42,119.42,299200000.0
2007-04-12 05:47:00,119.42,119.42,119.405,119.405,236799999.0
2007-04-12 05:48:00,119.405,119.42,119.405,119.41,207199997.0
2007-04-12 05:49:00,119.41,119.41,119.41,119.41,73000000.0
2007-04-12 05:50:00,119.41,119.41,119.41,119.41,252799997.0
2007-04-12 05:51:00,119.41,119.41,119.405,119.41,227099993.0
2007-04-12 05:52:00,119.405,119.42,119.405,119.41,311500000.0
2007-04-12 05:53:00,119.405,119.42,119.405,119.41,443499990.0
2007-04-12 05:54:00,119.41,119.41,119.405,119.41,299599990.0
2007-04-12 05:55:00,119.42,119.42,119.41,119.41,593600004.0
2007-04-12 05:56:00,119.41,119.41,119.395,119.4,616500003.0
2007-04-12 05:57:00,119.4,119.41,119.4,119.41,490600000.0
2007-04-12 05:58:00,119.41,119.42,119.41,119.41,275999989.0
2007-04-12 05:59:00,119.41,119.42,119.405,119.42,490899999.0
2007-04-12 06:00:00,119.415,119.415,119.395,119.395,257599999.0
2007-04-12 06:01:00,119.39,119.39,119.38,119.38,447199998.0
2007-04-12 06:02:00,119.38,119.39,119.38,119.385,318399999.0
2007-04-12 06:03:00,119.39,119.4,119.38,119.39,277599998.0
2007-04-12 06:04:00,119.4,119.4,119.39,119.39,316799993.0
2007-04-12 06:05:00,119.39,119.4,119.39,119.39,172799998.0
2007-04-12 06:06:00,119.385,119.385,119.37,119.38,184799999.0
2007-04-12 06:07:00,119.38,119.39,119.38,119.39,224800000.0
2007-04-12 06:08:00,119.39,119.39,119.38,119.39,123099999.0
2007-04-12 06:09:00,119.39,119.39,119.375,119.375,331800004.0
2007-04-12 06:10:00,119.39,119.39,119.38,119.385,107999997.0
2007-04-12 06:11:00,119.385,119.39,119.37,119.37,558200014.0
2007-04-12 06:12:00,119.365,119.38,119.355,119.38,598200007.0
2007-04-12 06:13:00,119.38,119.395,119.38,119.39,387299996.0
2007-04-12 06:14:00,119.395,119.4,119.39,119.4,312399995.0
2007-04-12 06:15:00,119.4,119.4,119.39,119.4,84799999.0
2007-04-12 06:16:00,119.4,119.4,119.4,119.4,38400000.0
2007-04-12 06:17:00,119.4,119.41,119.395,119.41,317699993.0
2007-04-12 06:18:00,119.41,119.42,119.405,119.41,565599990.0
2007-04-12 06:19:00,119.41,119.43,119.41,119.425,754100003.0
2007-04-12 06:20:00,119.43,119.44,119.425,119.43,633899994.0
2007-04-12 06:21:00,119.43,119.43,119.43,119.43,83999995.0
2007-04-12 06:22:00,119.43,119.43,119.43,119.43,267999985.0
2007-04-12 06:23:00,119.43,119.44,119.43,119.435,537499989.0
2007-04-12 06:24:00,119.43,119.43,119.425,119.43,333700004.0
2007-04-12 06:25:00,119.43,119.43,119.43,119.43,67600000.0
2007-04-12 06:26:00,119.43,119.43,119.43,119.43,103200000.0
2007-04-12 06:27:00,119.43,119.44,119.415,119.43,670900006.0
2007-04-12 06:28:00,119.43,119.43,119.415,119.43,381600002.0
2007-04-12 06:29:00,119.425,119.43,119.42,119.43,515000003.0
2007-04-12 06:30:00,119.425,119.43,119.415,119.43,791700006.0
2007-04-12 06:31:00,119.425,119.43,119.425,119.43,143100001.0
2007-04-12 06:32:00,119.425,119.43,119.41,119.41,592799998.0
2007-04-12 06:33:00,119.415,119.42,119.415,119.42,338499997.0
2007-04-12 06:34:00,119.42,119.42,119.42,119.42,33599998.0
2007-04-12 06:35:00,119.42,119.42,119.42,119.42,311999990.0
2007-04-12 06:36:00,119.43,119.43,119.415,119.42,402600001.0
2007-04-12 06:37:00,119.43,119.43,119.425,119.43,238300004.0
2007-04-12 06:38:00,119.43,119.43,119.425,119.43,378900007.0
2007-04-12 06:39:00,119.43,119.44,119.425,119.44,240699997.0
2007-04-12 06:40:00,119.44,119.45,119.44,119.45,376000001.0
2007-04-12 06:41:00,119.45,119.45,119.435,119.435,411899998.0
2007-04-12 06:42:00,119.445,119.45,119.435,119.445,162400000.0
2007-04-12 06:43:00,119.45,119.45,119.44,119.44,203200000.0
2007-04-12 06:44:00,119.43,119.45,119.43,119.45,315999996.0
2007-04-12 06:45:00,119.45,119.47,119.45,119.455,481499998.0
2007-04-12 06:46:00,119.455,119.47,119.45,119.47,415600002.0
2007-04-12 06:47:00,119.47,119.48,119.47,119.48,622300000.0
2007-04-12 06:48:00,119.48,119.48,119.455,119.46,660800000.0
2007-04-12 06:49:00,119.46,119.46,119.445,119.455,1052500004.0
2007-04-12 06:50:00,119.46,119.46,119.45,119.45,329100001.0
2007-04-12 06:51:00,119.45,119.455,119.44,119.45,602300001.0
2007-04-12 06:52:00,119.45,119.46,119.445,119.445,680699999.0
2007-04-12 06:53:00,119.45,119.45,119.445,119.45,339799999.0
2007-04-12 06:54:00,119.45,119.46,119.45,119.45,158399998.0
2007-04-12 06:55:00,119.46,119.46,119.45,119.45,107200000.0
2007-04-12 06:56:00,119.45,119.45,119.43,119.43,590199997.0
2007-04-12 06:57:00,119.44,119.44,119.435,119.44,233500005.0
2007-04-12 06:58:00,119.44,119.46,119.44,119.45,1205999987.0
2007-04-12 06:59:00,119.45,119.46,119.44,119.45,449499998.0
2007-04-12 07:00:00,119.45,119.46,119.44,119.44,961499997.0
2007-04-12 07:01:00,119.44,119.44,119.44,119.44,382400002.0
2007-04-12 07:02:00,119.44,119.44,119.425,119.425,1370200005.0
2007-04-12 07:03:00,119.43,119.43,119.425,119.425,618599984.0
2007-04-12 07:04:00,119.425,119.44,119.425,119.44,619199995.0
2007-04-12 07:05:00,119.43,119.44,119.425,119.435,547699992.0
2007-04-12 07:06:00,119.44,119.44,119.44,119.44,96800002.0
2007-04-12 07:07:00,119.44,119.44,119.425,119.44,835800004.0
2007-04-12 07:08:00,119.43,119.44,119.425,119.44,638400004.0
2007-04-12 07:09:00,119.44,119.44,119.43,119.44,409499997.0
2007-04-12 07:10:00,119.44,119.45,119.44,119.445,395700001.0
2007-04-12 07:11:00,119.45,119.45,119.435,119.44,912800005.0
2007-04-12 07:12:00,119.44,119.44,119.435,119.435,779100017.0
2007-04-12 07:13:00,119.44,119.44,119.425,119.43,684800006.0
2007-04-12 07:14:00,119.43,119.44,119.43,119.435,69600000.0
2007-04-12 07:15:00,119.44,119.45,119.44,119.44,489600001.0
2007-04-12 07:16:00,119.44,119.45,119.43,119.44,483999994.0
2007-04-12 07:17:00,119.45,119.45,119.44,119.45,225599992.0
2007-04-12 07:18:00,119.45,119.45,119.435,119.44,279599999.0
2007-04-12 07:19:00,119.44,119.44,119.425,119.425,554900010.0
2007-04-12 07:20:00,119.44,119.44,119.425,119.435,716799995.0
2007-04-12 07:21:00,119.44,119.44,119.43,119.44,1142699984.0
2007-04-12 07:22:00,119.44,119.45,119.43,119.45,539299999.0
2007-04-12 07:23:00,119.45,119.46,119.44,119.46,867899983.0
2007-04-12 07:24:00,119.46,119.46,119.44,119.45,845199978.0
2007-04-12 07:25:00,119.45,119.46,119.44,119.45,1028000000.0
2007-04-12 07:26:00,119.45,119.45,119.43,119.43,1139099995.0
2007-04-12 07:27:00,119.43,119.44,119.42,119.44,692799977.0
2007-04-12 07:28:00,119.44,119.45,119.43,119.43,522299987.0
2007-04-12 07:29:00,119.43,119.44,119.42,119.42,690399991.0
2007-04-12 07:30:00,119.415,119.43,119.41,119.415,544399990.0
2007-04-12 07:31:00,119.42,119.43,119.41,119.42,706400004.0
2007-04-12 07:32:00,119.42,119.43,119.405,119.43,1081699981.0
2007-04-12 07:33:00,119.42,119.43,119.42,119.43,582400011.0
2007-04-12 07:34:00,119.43,119.44,119.43,119.44,487199989.0
2007-04-12 07:35:00,119.435,119.45,119.42,119.42,1164800004.0
2007-04-12 07:36:00,119.425,119.43,119.42,119.42,239200000.0
2007-04-12 07:37:00,119.42,119.42,119.41,119.41,376700006.0
2007-04-12 07:38:00,119.41,119.41,119.41,119.41,67199996.0
2007-04-12 07:39:00,119.41,119.41,119.41,119.41,192799989.0
2007-04-12 07:40:00,119.41,119.42,119.405,119.42,287200001.0
2007-04-12 07:41:00,119.42,119.43,119.415,119.42,334200000.0
2007-04-12 07:42:00,119.42,119.42,119.41,119.42,480699990.0
2007-04-12 07:43:00,119.43,119.43,119.415,119.42,416699991.0
2007-04-12 07:44:00,119.42,119.44,119.42,119.425,464699992.0
2007-04-12 07:45:00,119.425,119.43,119.4,119.41,594199990.0
2007-04-12 07:46:00,119.41,119.41,119.41,119.41,125599999.0
2007-04-12 07:47:00,119.41,119.41,119.395,119.405,370800000.0
2007-04-12 07:48:00,119.42,119.42,119.41,119.42,242199998.0
2007-04-12 07:49:00,119.42,119.42,119.395,119.395,943600015.0
2007-04-12 07:50:00,119.4,119.4,119.365,119.38,1143700005.0
2007-04-12 07:51:00,119.38,119.38,119.36,119.38,970899995.0
2007-04-12 07:52:00,119.38,119.39,119.365,119.39,912899995.0
2007-04-12 07:53:00,119.39,119.42,119.385,119.42,684799992.0
2007-04-12 07:54:00,119.42,119.43,119.42,119.43,662400009.0
2007-04-12 07:55:00,119.43,119.45,119.425,119.445,1485599981.0
2007-04-12 07:56:00,119.445,119.45,119.43,119.44,560600005.0
2007-04-12 07:57:00,119.44,119.44,119.415,119.415,296800000.0
2007-04-12 07:58:00,119.415,119.43,119.415,119.42,502099995.0
2007-04-12 07:59:00,119.42,119.43,119.41,119.43,747300008.0
2007-04-12 08:00:00,119.43,119.43,119.41,119.41,834299989.0
2007-04-12 08:01:00,119.41,119.43,119.405,119.41,166200000.0
2007-04-12 08:02:00,119.42,119.42,119.4,119.41,229599999.0
2007-04-12 08:03:00,119.41,119.42,119.39,119.4,370400000.0
2007-04-12 08:04:00,119.4,119.41,119.37,119.37,621200003.0
2007-04-12 08:05:00,119.37,119.37,119.33,119.33,1282299990.0
2007-04-12 08:06:00,119.33,119.34,119.33,119.34,1082499991.0
2007-04-12 08:07:00,119.34,119.37,119.335,119.34,1750000004.0
2007-04-12 08:08:00,119.34,119.35,119.3,119.32,1242400017.0
2007-04-12 08:09:00,119.32,119.34,119.295,119.33,1166400000.0
2007-04-12 08:10:00,119.33,119.36,119.33,119.36,1063600000.0
2007-04-12 08:11:00,119.36,119.36,119.335,119.35,1177199983.0
2007-04-12 08:12:00,119.345,119.36,119.34,119.34,1312099998.0
2007-04-12 08:13:00,119.34,119.34,119.32,119.32,1263399977.0
2007-04-12 08:14:00,119.32,119.32,119.285,119.32,1279299994.0
2007-04-12 08:15:00,119.315,119.32,119.29,119.3,1048000010.0
2007-04-12 08:16:00,119.3,119.3,119.29,119.29,637000003.0
2007-04-12 08:17:00,119.29,119.3,119.26,119.29,1415500014.0
2007-04-12 08:18:00,119.29,119.31,119.265,119.3,1840700023.0
2007-04-12 08:19:00,119.3,119.32,119.3,119.31,580500001.0
2007-04-12 08:20:00,119.31,119.32,119.3,119.3,930099998.0
2007-04-12 08:21:00,119.31,119.32,119.3,119.3,818099999.0
2007-04-12 08:22:00,119.3,119.31,119.285,119.31,1087700015.0
2007-04-12 08:23:00,119.31,119.32,119.3,119.31,843499986.0
2007-04-12 08:24:00,119.31,119.32,119.3,119.31,395999999.0
2007-04-12 08:25:00,119.32,119.335,119.31,119.33,605599986.0
2007-04-12 08:26:00,119.325,119.37,119.325,119.355,1606700005.0
2007-04-12 08:27:00,119.35,119.38,119.345,119.375,1611499993.0
2007-04-12 08:28:00,119.375,119.38,119.345,119.36,1116200008.0
2007-04-12 08:29:00,119.355,119.38,119.355,119.37,875499995.0
2007-04-12 08:30:00,119.37,119.37,119.355,119.365,601999996.0
2007-04-12 08:31:00,119.37,119.37,119.355,119.36,451200007.0
2007-04-12 08:32:00,119.36,119.36,119.35,119.35,305400000.0
2007-04-12 08:33:00,119.35,119.36,119.345,119.36,837599989.0
2007-04-12 08:34:00,119.36,119.36,119.34,119.34,703099995.0
2007-04-12 08:35:00,119.34,119.34,119.34,119.34,115500000.0
2007-04-12 08:36:00,119.34,119.34,119.325,119.33,676299991.0
2007-04-12 08:37:00,119.33,119.33,119.325,119.33,170799999.0
2007-04-12 08:38:00,119.33,119.34,119.33,119.33,203200000.0
2007-04-12 08:39:00,119.33,119.34,119.33,119.34,512499999.0
2007-04-12 08:40:00,119.34,119.34,119.335,119.34,143600001.0
2007-04-12 08:41:00,119.335,119.37,119.335,119.36,463000005.0
2007-04-12 08:42:00,119.35,119.36,119.335,119.34,594100006.0
2007-04-12 08:43:00,119.34,119.34,119.33,119.33,309600000.0
2007-04-12 08:44:00,119.33,119.34,119.31,119.31,859900004.0
2007-04-12 08:45:00,119.31,119.31,119.28,119.3,694699997.0
2007-04-12 08:46:00,119.3,119.3,119.28,119.285,1137299980.0
2007-04-12 08:47:00,119.28,119.29,119.265,119.28,1241900000.0
2007-04-12 08:48:00,119.28,119.29,119.275,119.28,1390699997.0
2007-04-12 08:49:00,119.28,119.29,119.265,119.27,1264700009.0
2007-04-12 08:50:00,119.27,119.27,119.255,119.265,819200002.0
2007-04-12 08:51:00,119.27,119.29,119.27,119.29,563700004.0
2007-04-12 08:52:00,119.285,119.3,119.255,119.255,1491299999.0
2007-04-12 08:53:00,119.255,119.28,119.245,119.28,1855500020.0
2007-04-12 08:54:00,119.28,119.3,119.28,119.29,747299993.0
2007-04-12 08:55:00,119.29,119.29,119.275,119.285,488800001.0
2007-04-12 08:56:00,119.28,119.29,119.275,119.28,628200006.0
2007-04-12 08:57:00,119.285,119.3,119.285,119.3,858599977.0
2007-04-12 08:58:00,119.3,119.31,119.29,119.29,475999999.0
2007-04-12 08:59:00,119.29,119.29,119.275,119.285,1024300009.0
2007-04-12 09:00:00,119.285,119.29,119.28,119.28,747600003.0
2007-04-12 09:01:00,119.28,119.29,119.275,119.29,506099992.0
2007-04-12 09:02:00,119.29,119.29,119.28,119.285,883500000.0
2007-04-12 09:03:00,119.285,119.33,119.285,119.33,1361400001.0
2007-04-12 09:04:00,119.33,119.33,119.305,119.31,849100000.0
2007-04-12 09:05:00,119.31,119.32,119.3,119.32,672600002.0
2007-04-12 09:06:00,119.32,119.33,119.31,119.32,795200001.0
2007-04-12 09:07:00,119.32,119.33,119.32,119.32,1089600019.0
2007-04-12 09:08:00,119.32,119.34,119.32,119.33,698100007.0
2007-04-12 09:09:00,119.33,119.33,119.325,119.33,263700004.0
2007-04-12 09:10:00,119.33,119.33,119.32,119.32,275200004.0
2007-04-12 09:11:00,119.32,119.32,119.29,119.29,1215899991.0
2007-04-12 09:12:00,119.29,119.29,119.26,119.265,1154799996.0
2007-04-12 09:13:00,119.265,119.27,119.255,119.27,1250000000.0
2007-04-12 09:14:00,119.27,119.27,119.26,119.26,645699996.0
2007-04-12 09:15:00,119.26,119.275,119.26,119.275,735900005.0
2007-04-12 09:16:00,119.28,119.28,119.23,119.25,926300007.0
2007-04-12 09:17:00,119.26,119.27,119.25,119.265,926300007.0
2007-04-12 09:18:00,119.27,119.29,119.265,119.275,1080799993.0
2007-04-12 09:19:00,119.275,119.29,119.27,119.28,893299999.0
2007-04-12 09:20:00,119.28,119.29,119.255,119.255,853599991.0
2007-04-12 09:21:00,119.255,119.26,119.25,119.25,791199994.0
2007-04-12 09:22:00,119.25,119.27,119.235,119.26,1599700002.0
2007-04-12 09:23:00,119.27,119.27,119.265,119.265,782700008.0
2007-04-12 09:24:00,119.27,119.27,119.255,119.26,487800001.0
2007-04-12 09:25:00,119.255,119.26,119.255,119.26,184700000.0
2007-04-12 09:26:00,119.26,119.28,119.26,119.27,751200011.0
2007-04-12 09:27:00,119.27,119.28,119.265,119.28,1043700013.0
2007-04-12 09:28:00,119.28,119.28,119.27,119.27,775999997.0
2007-04-12 09:29:00,119.27,119.27,119.26,119.26,329599994.0
2007-04-12 09:30:00,119.26,119.27,119.255,119.26,811500015.0
2007-04-12 09:31:00,119.26,119.27,119.26,119.27,445600001.0
2007-04-12 09:32:00,119.27,119.27,119.255,119.255,861300009.0
2007-04-12 09:33:00,119.26,119.26,119.255,119.255,165800007.0
2007-04-12 09:34:00,119.26,119.26,119.23,119.23,880299991.0
2007-04-12 09:35:00,119.23,119.24,119.23,119.24,442299999.0
2007-04-12 09:36:00,119.24,119.24,119.23,119.24,315999999.0
2007-04-12 09:37:00,119.24,119.24,119.23,119.23,166399999.0
2007-04-12 09:38:00,119.23,119.23,119.22,119.23,393499998.0
2007-04-12 09:39:00,119.23,119.23,119.22,119.23,382400002.0
2007-04-12 09:40:00,119.23,119.23,119.215,119.23,493999999.0
2007-04-12 09:41:00,119.23,119.24,119.225,119.23,372800002.0
2007-04-12 09:42:00,119.23,119.26,119.23,119.255,416800000.0
2007-04-12 09:43:00,119.25,119.25,119.235,119.245,701200002.0
2007-04-12 09:44:00,119.245,119.26,119.24,119.25,687700005.0
2007-04-12 09:45:00,119.26,119.27,119.255,119.265,477500007.0
2007-04-12 09:46:00,119.265,119.3,119.265,119.3,1409900005.0
2007-04-12 09:47:00,119.31,119.33,119.29,119.3,1322099997.0
2007-04-12 09:48:00,119.3,119.3,119.265,119.265,1135499997.0
2007-04-12 09:49:00,119.27,119.285,119.265,119.28,1231800013.0
2007-04-12 09:50:00,119.28,119.28,119.27,119.27,594699999.0
2007-04-12 09:51:00,119.27,119.27,119.26,119.27,743700002.0
2007-04-12 09:52:00,119.27,119.27,119.255,119.255,1171000002.0
2007-04-12 09:53:00,119.26,119.28,119.25,119.28,722299998.0
2007-04-12 09:54:00,119.28,119.28,119.27,119.28,557600014.0
2007-04-12 09:55:00,119.28,119.29,119.28,119.29,411700012.0
2007-04-12 09:56:00,119.29,119.29,119.265,119.27,921700002.0
2007-04-12 09:57:00,119.27,119.28,119.27,119.28,569100002.0
2007-04-12 09:58:00,119.275,119.28,119.25,119.25,818400003.0
2007-04-12 09:59:00,119.24,119.27,119.24,119.27,484599997.0
2007-04-12 10:00:00,119.28,119.28,119.265,119.28,77900000.0
2007-04-12 10:01:00,119.28,119.28,119.24,119.27,612799998.0
2007-04-12 10:02:00,119.27,119.29,119.27,119.28,444999996.0
2007-04-12 10:03:00,119.29,119.29,119.28,119.28,324309997.0
2007-04-12 10:04:00,119.29,119.29,119.28,119.29,830700001.0
2007-04-12 10:05:00,119.29,119.32,119.29,119.32,559999993.0
2007-04-12 10:06:00,119.32,119.34,119.31,119.33,619899996.0
2007-04-12 10:07:00,119.33,119.345,119.33,119.34,574399994.0
2007-04-12 10:08:00,119.34,119.34,119.32,119.33,1054500000.0
2007-04-12 10:09:00,119.33,119.34,119.32,119.335,407499994.0
2007-04-12 10:10:00,119.34,119.34,119.32,119.34,687299995.0
2007-04-12 10:11:00,119.34,119.34,119.325,119.325,138400000.0
2007-04-12 10:12:00,119.33,119.35,119.325,119.35,620299995.0
2007-04-12 10:13:00,119.35,119.35,119.335,119.335,1631099992.0
2007-04-12 10:14:00,119.335,119.35,119.29,119.305,922699996.0
2007-04-12 10:15:00,119.3,119.33,119.295,119.325,1106800009.0
2007-04-12 10:16:00,119.33,119.34,119.32,119.33,1418199998.0
2007-04-12 10:17:00,119.33,119.33,119.32,119.32,838399986.0
2007-04-12 10:18:00,119.32,119.34,119.315,119.315,1180200013.0
2007-04-12 10:19:00,119.315,119.33,119.315,119.315,963900001.0
2007-04-12 10:20:00,119.315,119.33,119.315,119.32,413599998.0
2007-04-12 10:21:00,119.32,119.36,119.32,119.34,1296900004.0
2007-04-12 10:22:00,119.34,119.34,119.32,119.33,360000000.0
2007-04-12 10:23:00,119.33,119.33,119.315,119.325,755899990.0
2007-04-12 10:24:00,119.33,119.33,119.33,119.33,287200005.0
2007-04-12 10:25:00,119.33,119.33,119.32,119.33,436300005.0
2007-04-12 10:26:00,119.33,119.34,119.32,119.34,587100005.0
2007-04-12 10:27:00,119.34,119.36,119.33,119.33,867599993.0
2007-04-12 10:28:00,119.33,119.33,119.3,119.31,1803400011.0
2007-04-12 10:29:00,119.305,119.31,119.295,119.295,1056200018.0
2007-04-12 10:30:00,119.3,119.31,119.295,119.31,1308200005.0
2007-04-12 10:31:00,119.31,119.32,119.31,119.32,572800008.0
2007-04-12 10:32:00,119.32,119.33,119.295,119.305,1277500013.0
2007-04-12 10:33:00,119.31,119.32,119.305,119.305,266300005.0
2007-04-12 10:34:00,119.305,119.31,119.295,119.3,532900004.0
2007-04-12 10:35:00,119.3,119.31,119.3,119.31,281699999.0
2007-04-12 10:36:00,119.31,119.33,119.31,119.315,1118399990.0
2007-04-12 10:37:00,119.32,119.33,119.315,119.325,511899993.0
2007-04-12 10:38:00,119.325,119.33,119.315,119.33,777399993.0
2007-04-12 10:39:00,119.33,119.34,119.32,119.34,555299999.0
2007-04-12 10:40:00,119.34,119.37,119.33,119.36,1861299999.0
2007-04-12 10:41:00,119.36,119.37,119.36,119.36,352799997.0
2007-04-12 10:42:00,119.36,119.37,119.36,119.37,188800002.0
2007-04-12 10:43:00,119.37,119.37,119.355,119.36,228800003.0
2007-04-12 10:44:00,119.36,119.36,119.35,119.35,128800000.0
2007-04-12 10:45:00,119.35,119.35,119.34,119.34,207100004.0
2007-04-12 10:46:00,119.34,119.35,119.325,119.34,785300008.0
2007-04-12 10:47:00,119.34,119.35,119.33,119.34,559200004.0
2007-04-12 10:48:00,119.34,119.38,119.33,119.38,886999992.0
2007-04-12 10:49:00,119.38,119.46,119.38,119.42,1757200001.0
2007-04-12 10:50:00,119.42,119.42,119.395,119.41,1267699984.0
2007-04-12 10:51:00,119.41,119.43,119.405,119.43,513399998.0
2007-04-12 10:52:00,119.43,119.43,119.405,119.405,409399998.0
2007-04-12 10:53:00,119.41,119.44,119.405,119.405,1189399999.0
2007-04-12 10:54:00,119.405,119.42,119.405,119.41,806199993.0
2007-04-12 10:55:00,119.41,119.41,119.385,119.39,762200003.0
2007-04-12 10:56:00,119.385,119.4,119.38,119.4,499199999.0
2007-04-12 10:57:00,119.4,119.43,119.39,119.43,773899996.0
2007-04-12 10:58:00,119.43,119.44,119.42,119.43,645199999.0
2007-04-12 10:59:00,119.43,119.44,119.39,119.4,1330799996.0
2007-04-12 11:00:00,119.4,119.4,119.37,119.37,976699995.0
2007-04-12 11:01:00,119.37,119.38,119.36,119.38,1163999991.0
2007-04-12 11:02:00,119.38,119.41,119.38,119.405,965900003.0
2007-04-12 11:03:00,119.41,119.41,119.385,119.39,677900003.0
2007-04-12 11:04:00,119.39,119.4,119.385,119.385,255999997.0
2007-04-12 11:05:00,119.385,119.39,119.375,119.39,755499986.0
2007-04-12 11:06:00,119.4,119.41,119.39,119.41,1334900019.0
2007-04-12 11:07:00,119.41,119.41,119.4,119.41,403300002.0
2007-04-12 11:08:00,119.41,119.42,119.4,119.41,860399990.0
2007-04-12 11:09:00,119.41,119.42,119.4,119.405,472600002.0
2007-04-12 11:10:00,119.41,119.41,119.395,119.41,747000002.0
2007-04-12 11:11:00,119.41,119.41,119.41,119.41,246100000.0
2007-04-12 11:12:00,119.41,119.43,119.4,119.43,963100008.0
2007-04-12 11:13:00,119.43,119.44,119.425,119.43,1619300011.0
2007-04-12 11:14:00,119.43,119.43,119.42,119.43,825499999.0
2007-04-12 11:15:00,119.43,119.44,119.42,119.435,1038400006.0
2007-04-12 11:16:00,119.43,119.46,119.43,119.46,622500002.0
2007-04-12 11:17:00,119.455,119.46,119.43,119.43,607099999.0
2007-04-12 11:18:00,119.43,119.43,119.41,119.42,629500000.0
2007-04-12 11:19:00,119.415,119.415,119.4,119.41,307199999.0
2007-04-12 11:20:00,119.41,119.42,119.41,119.41,552800000.0
2007-04-12 11:21:00,119.41,119.42,119.405,119.42,91400000.0
2007-04-12 11:22:00,119.42,119.43,119.42,119.42,247200003.0
2007-04-12 11:23:00,119.42,119.43,119.415,119.42,1014700006.0
2007-04-12 11:24:00,119.425,119.43,119.4,119.4,666200002.0
2007-04-12 11:25:00,119.4,119.41,119.4,119.41,243200001.0
2007-04-12 11:26:00,119.41,119.42,119.4,119.41,418599999.0
2007-04-12 11:27:00,119.41,119.41,119.4,119.4,668000007.0
2007-04-12 11:28:00,119.4,119.4,119.39,119.39,490699999.0
2007-04-12 11:29:00,119.39,119.39,119.38,119.385,499900005.0
2007-04-12 11:30:00,119.39,119.39,119.38,119.38,219199998.0
2007-04-12 11:31:00,119.39,119.39,119.38,119.39,327999998.0
2007-04-12 11:32:00,119.39,119.39,119.39,119.39,158400000.0
2007-04-12 11:33:00,119.39,119.39,119.38,119.38,440000004.0
2007-04-12 11:34:00,119.38,119.39,119.375,119.375,758299989.0
2007-04-12 11:35:00,119.375,119.38,119.35,119.365,970800003.0
2007-04-12 11:36:00,119.365,119.385,119.36,119.38,993499984.0
2007-04-12 11:37:00,119.375,119.38,119.375,119.38,467400006.0
2007-04-12 11:38:00,119.38,119.385,119.365,119.375,858099999.0
2007-04-12 11:39:00,119.37,119.375,119.365,119.365,315199994.0
2007-04-12 11:40:00,119.365,119.385,119.365,119.38,581000018.0
2007-04-12 11:41:00,119.38,119.39,119.375,119.39,538399986.0
2007-04-12 11:42:00,119.39,119.39,119.355,119.38,1218600015.0
2007-04-12 11:43:00,119.38,119.39,119.375,119.38,723399988.0
2007-04-12 11:44:00,119.38,119.41,119.38,119.395,648699995.0
2007-04-12 11:45:00,119.395,119.42,119.395,119.4,816099998.0
2007-04-12 11:46:00,119.4,119.4,119.38,119.39,600600003.0
2007-04-12 11:47:00,119.39,119.39,119.365,119.39,947299995.0
2007-04-12 11:48:00,119.39,119.39,119.36,119.37,651100001.0
2007-04-12 11:49:00,119.37,119.37,119.365,119.37,589900004.0
2007-04-12 11:50:00,119.37,119.38,119.37,119.375,616199999.0
2007-04-12 11:51:00,119.38,119.38,119.36,119.36,297600002.0
2007-04-12 11:52:00,119.36,119.38,119.36,119.36,303999999.0
2007-04-12 11:53:00,119.355,119.36,119.355,119.36,296800000.0
2007-04-12 11:54:00,119.36,119.36,119.34,119.34,725500006.0
2007-04-12 11:55:00,119.34,119.355,119.34,119.35,586499991.0
2007-04-12 11:56:00,119.35,119.36,119.345,119.355,688599998.0
2007-04-12 11:57:00,119.36,119.36,119.335,119.34,701999997.0
2007-04-12 11:58:00,119.335,119.34,119.325,119.34,539699995.0
2007-04-12 11:59:00,119.34,119.34,119.33,119.34,220000000.0
2007-04-12 12:00:00,119.34,119.34,119.33,119.33,544799974.0
2007-04-12 12:01:00,119.33,119.34,119.32,119.32,552799999.0
2007-04-12 12:02:00,119.32,119.33,119.32,119.32,137700000.0
2007-04-12 12:03:00,119.32,119.32,119.32,119.32,47200000.0
2007-04-12 12:04:00,119.32,119.32,119.315,119.32,115200000.0
2007-04-12 12:05:00,119.32,119.32,119.305,119.32,414999996.0
2007-04-12 12:06:00,119.32,119.32,119.32,119.32,150400000.0
2007-04-12 12:07:00,119.32,119.34,119.315,119.34,520899997.0
2007-04-12 12:08:00,119.335,119.335,119.325,119.33,1393700021.0
2007-04-12 12:09:00,119.33,119.34,119.325,119.33,479200010.0
2007-04-12 12:10:00,119.34,119.34,119.325,119.33,578599992.0
2007-04-12 12:11:00,119.34,119.34,119.335,119.34,438800002.0
2007-04-12 12:12:00,119.34,119.34,119.34,119.34,77500000.0
2007-04-12 12:13:00,119.34,119.34,119.335,119.34,314600006.0
2007-04-12 12:14:00,119.34,119.34,119.335,119.34,397400011.0
2007-04-12 12:15:00,119.34,119.34,119.325,119.325,728399989.0
2007-04-12 12:16:00,119.33,119.33,119.325,119.33,188599997.0
2007-04-12 12:17:00,119.33,119.34,119.33,119.34,348700013.0
2007-04-12 12:18:00,119.34,119.34,119.335,119.34,302300014.0
2007-04-12 12:19:00,119.34,119.34,119.315,119.325,861099991.0
2007-04-12 12:20:00,119.325,119.34,119.32,119.34,694599997.0
2007-04-12 12:21:00,119.34,119.34,119.34,119.34,332800007.0
2007-04-12 12:22:00,119.34,119.35,119.34,119.34,813600007.0
2007-04-12 12:23:00,119.35,119.35,119.335,119.335,321500003.0
2007-04-12 12:24:00,119.34,119.35,119.34,119.34,660499991.0
2007-04-12 12:25:00,119.34,119.35,119.335,119.335,502999992.0
2007-04-12 12:26:00,119.335,119.35,119.335,119.34,1035899984.0
2007-04-12 12:27:00,119.35,119.35,119.34,119.345,827399982.0
2007-04-12 12:28:00,119.345,119.36,119.34,119.35,775299996.0
2007-04-12 12:29:00,119.35,119.36,119.35,119.35,429399990.0
2007-04-12 12:30:00,119.36,119.36,119.355,119.36,732600010.0
2007-04-12 12:31:00,119.36,119.365,119.345,119.36,1425099990.0
2007-04-12 12:32:00,119.35,119.36,119.345,119.35,1021999998.0
2007-04-12 12:33:00,119.35,119.35,119.335,119.335,1166599995.0
2007-04-12 12:34:00,119.34,119.34,119.33,119.34,279600001.0
2007-04-12 12:35:00,119.35,119.35,119.34,119.34,256099996.0
2007-04-12 12:36:00,119.34,119.34,119.335,119.34,429900002.0
2007-04-12 12:37:00,119.34,119.34,119.34,119.34,132000005.0
2007-04-12 12:38:00,119.34,119.34,119.33,119.34,328800005.0
2007-04-12 12:39:00,119.34,119.34,119.335,119.335,981500011.0
2007-04-12 12:40:00,119.335,119.35,119.335,119.345,861400002.0
2007-04-12 12:41:00,119.35,119.36,119.34,119.34,805700010.0
2007-04-12 12:42:00,119.34,119.35,119.325,119.33,549499999.0
2007-04-12 12:43:00,119.33,119.34,119.33,119.33,291099992.0
2007-04-12 12:44:00,119.33,119.34,119.325,119.34,711800000.0
2007-04-12 12:45:00,119.34,119.35,119.34,119.34,1078399983.0
2007-04-12 12:46:00,119.34,119.34,119.32,119.32,325199997.0
2007-04-12 12:47:00,119.33,119.34,119.325,119.33,377599995.0
2007-04-12 12:48:00,119.33,119.34,119.325,119.325,608799994.0
2007-04-12 12:49:00,119.33,119.33,119.32,119.33,679499995.0
2007-04-12 12:50:00,119.33,119.34,119.325,119.33,432699991.0
2007-04-12 12:51:00,119.33,119.34,119.325,119.34,761699997.0
2007-04-12 12:52:00,119.34,119.35,119.34,119.345,589799996.0
2007-04-12 12:53:00,119.35,119.36,119.335,119.36,1147199983.0
2007-04-12 12:54:00,119.36,119.37,119.345,119.37,863699998.0
2007-04-12 12:55:00,119.37,119.38,119.365,119.365,494500004.0
2007-04-12 12:56:00,119.365,119.39,119.365,119.38,567200003.0
2007-04-12 12:57:00,119.39,119.39,119.375,119.38,393500000.0
2007-04-12 12:58:00,119.38,119.38,119.38,119.38,20900000.0
2007-04-12 12:59:00,119.375,119.38,119.365,119.37,696199996.0
2007-04-12 13:00:00,119.37,119.38,119.365,119.365,110400001.0
2007-04-12 13:01:00,119.37,119.37,119.36,119.36,206100000.0
2007-04-12 13:02:00,119.37,119.37,119.365,119.365,420000004.0
2007-04-12 13:03:00,119.365,119.38,119.365,119.38,297299997.0
2007-04-12 13:04:00,119.38,119.38,119.37,119.38,144799999.0
2007-04-12 13:05:00,119.38,119.38,119.38,119.38,76400000.0
2007-04-12 13:06:00,119.38,119.38,119.38,119.38,160400000.0
2007-04-12 13:07:00,119.38,119.38,119.365,119.365,780099991.0
2007-04-12 13:08:00,119.37,119.37,119.36,119.365,426699990.0
2007-04-12 13:09:00,119.37,119.38,119.36,119.37,542399997.0
2007-04-12 13:10:00,119.37,119.38,119.37,119.37,182399999.0
2007-04-12 13:11:00,119.37,119.37,119.37,119.37,352000014.0
2007-04-12 13:12:00,119.37,119.37,119.36,119.36,217100000.0
2007-04-12 13:13:00,119.37,119.38,119.37,119.37,198200000.0
2007-04-12 13:14:00,119.37,119.37,119.37,119.37,187200000.0
2007-04-12 13:15:00,119.37,119.37,119.335,119.345,509800003.0
2007-04-12 13:16:00,119.345,119.36,119.345,119.35,336400000.0
2007-04-12 13:17:00,119.35,119.37,119.35,119.355,354599998.0
2007-04-12 13:18:00,119.355,119.36,119.355,119.355,130800000.0
2007-04-12 13:19:00,119.36,119.36,119.35,119.355,1039999998.0
2007-04-12 13:20:00,119.355,119.36,119.355,119.36,421599993.0
2007-04-12 13:21:00,119.36,119.37,119.355,119.365,481599997.0
2007-04-12 13:22:00,119.37,119.37,119.37,119.37,10300000.0
2007-04-12 13:23:00,119.37,119.37,119.36,119.37,73600000.0
2007-04-12 13:24:00,119.37,119.37,119.365,119.37,208200002.0
2007-04-12 13:25:00,119.37,119.37,119.37,119.37,267600000.0
2007-04-12 13:26:00,119.37,119.37,119.36,119.36,181300000.0
2007-04-12 13:27:00,119.36,119.36,119.35,119.35,209800000.0
2007-04-12 13:28:00,119.36,119.36,119.35,119.36,167599998.0
2007-04-12 13:29:00,119.36,119.36,119.355,119.355,450100004.0
2007-04-12 13:30:00,119.355,119.36,119.355,119.36,357600000.0
2007-04-12 13:31:00,119.36,119.36,119.345,119.355,669400008.0
2007-04-12 13:32:00,119.355,119.36,119.345,119.355,785799996.0
2007-04-12 13:33:00,119.355,119.36,119.345,119.36,522200003.0
2007-04-12 13:34:00,119.36,119.36,119.36,119.36,86400000.0
2007-04-12 13:35:00,119.36,119.36,119.35,119.355,613300008.0
2007-04-12 13:36:00,119.355,119.38,119.35,119.38,1135999998.0
2007-04-12 13:37:00,119.38,119.39,119.37,119.39,1243999984.0
2007-04-12 13:38:00,119.39,119.39,119.38,119.38,1087999999.0
2007-04-12 13:39:00,119.38,119.38,119.38,119.38,1231199991.0
2007-04-12 13:40:00,119.38,119.39,119.365,119.37,1228100007.0
2007-04-12 13:41:00,119.37,119.37,119.345,119.345,1349000005.0
2007-04-12 13:42:00,119.35,119.36,119.345,119.355,432999998.0
2007-04-12 13:43:00,119.36,119.395,119.36,119.38,752499996.0
2007-04-12 13:44:00,119.38,119.38,119.35,119.36,293800000.0
2007-04-12 13:45:00,119.36,119.38,119.36,119.365,374599993.0
2007-04-12 13:46:00,119.37,119.37,119.33,119.33,982300012.0
2007-04-12 13:47:00,119.34,119.35,119.33,119.34,1216100004.0
2007-04-12 13:48:00,119.34,119.35,119.34,119.35,629499995.0
2007-04-12 13:49:00,119.35,119.36,119.34,119.35,603400010.0
2007-04-12 13:50:00,119.35,119.36,119.345,119.36,922100004.0
2007-04-12 13:51:00,119.36,119.37,119.355,119.37,494600006.0
2007-04-12 13:52:00,119.365,119.38,119.365,119.38,477799993.0
2007-04-12 13:53:00,119.375,119.375,119.34,119.34,383000000.0
2007-04-12 13:54:00,119.34,119.34,119.305,119.325,1485800001.0
2007-04-12 13:55:00,119.325,119.34,119.29,119.3,1752899995.0
2007-04-12 13:56:00,119.29,119.33,119.28,119.33,1568699996.0
2007-04-12 13:57:00,119.33,119.33,119.285,119.3,1050699997.0
2007-04-12 13:58:00,119.3,119.32,119.3,119.31,233600000.0
2007-04-12 13:59:00,119.31,119.32,119.295,119.3,1162500011.0
2007-04-12 14:00:00,119.31,119.31,119.29,119.3,857399996.0
2007-04-12 14:01:00,119.3,119.32,119.295,119.31,499600007.0
2007-04-12 14:02:00,119.305,119.31,119.305,119.31,186599996.0
2007-04-12 14:03:00,119.31,119.31,119.29,119.29,626399997.0
2007-04-12 14:04:00,119.3,119.3,119.28,119.28,742899999.0
2007-04-12 14:05:00,119.28,119.29,119.26,119.27,1394000009.0
2007-04-12 14:06:00,119.27,119.27,119.255,119.26,985700001.0
2007-04-12 14:07:00,119.26,119.27,119.26,119.26,566399997.0
2007-04-12 14:08:00,119.26,119.27,119.255,119.26,1099900005.0
2007-04-12 14:09:00,119.26,119.27,119.255,119.27,1351099999.0
2007-04-12 14:10:00,119.27,119.27,119.26,119.27,569700003.0
2007-04-12 14:11:00,119.28,119.28,119.27,119.28,616500008.0
2007-04-12 14:12:00,119.28,119.28,119.275,119.28,612299997.0
2007-04-12 14:13:00,119.28,119.29,119.27,119.27,958499983.0
2007-04-12 14:14:00,119.27,119.28,119.255,119.255,935900011.0
2007-04-12 14:15:00,119.26,119.27,119.255,119.265,1004099996.0
2007-04-12 14:16:00,119.265,119.27,119.255,119.26,1232300001.0
2007-04-12 14:17:00,119.26,119.28,119.26,119.28,1522419995.0
2007-04-12 14:18:00,119.28,119.29,119.28,119.28,925999998.0
2007-04-12 14:19:00,119.28,119.29,119.28,119.29,560100008.0
2007-04-12 14:20:00,119.29,119.32,119.29,119.32,1502599994.0
2007-04-12 14:21:00,119.32,119.33,119.3,119.32,1573499989.0
2007-04-12 14:22:00,119.32,119.34,119.32,119.34,1335999999.0
2007-04-12 14:23:00,119.34,119.34,119.33,119.33,479199995.0
2007-04-12 14:24:00,119.33,119.34,119.325,119.325,649900001.0
2007-04-12 14:25:00,119.33,119.34,119.33,119.34,160800002.0
2007-04-12 14:26:00,119.34,119.35,119.33,119.34,340999999.0
2007-04-12 14:27:00,119.34,119.35,119.33,119.33,367999997.0
2007-04-12 14:28:00,119.33,119.33,119.305,119.31,344700000.0
2007-04-12 14:29:00,119.305,119.32,119.29,119.29,416399997.0
2007-04-12 14:30:00,119.285,119.32,119.255,119.255,1073010000.0
2007-04-12 14:31:00,119.255,119.28,119.245,119.27,691799999.0
2007-04-12 14:32:00,119.27,119.27,119.26,119.26,342599999.0
2007-04-12 14:33:00,119.27,119.27,119.26,119.26,672200001.0
2007-04-12 14:34:00,119.26,119.27,119.23,119.24,284400000.0
2007-04-12 14:35:00,119.24,119.3,119.23,119.27,507399999.0
2007-04-12 14:36:00,119.27,119.27,119.22,119.265,710500000.0
2007-04-12 14:37:00,119.265,119.29,119.25,119.27,1664400008.0
2007-04-12 14:38:00,119.27,119.28,119.245,119.265,1745799993.0
2007-04-12 14:39:00,119.27,119.27,119.27,119.27,1142999989.0
2007-04-12 14:40:00,119.28,119.29,119.265,119.27,1142999989.0
2007-04-12 14:41:00,119.27,119.27,119.215,119.24,1516900012.0
2007-04-12 14:42:00,119.24,119.26,119.23,119.23,1057000000.0
2007-04-12 14:43:00,119.23,119.24,119.23,119.235,478500001.0
2007-04-12 14:44:00,119.24,119.26,119.225,119.25,1639399986.0
2007-04-12 14:45:00,119.255,119.28,119.245,119.255,1423299993.0
2007-04-12 14:46:00,119.26,119.28,119.25,119.26,1067900000.0
2007-04-12 14:47:00,119.26,119.26,119.245,119.245,1090599992.0
2007-04-12 14:48:00,119.25,119.27,119.245,119.25,1505699999.0
2007-04-12 14:49:00,119.245,119.25,119.23,119.24,1944200007.0
2007-04-12 14:50:00,119.24,119.24,119.215,119.235,2083799997.0
2007-04-12 14:51:00,119.24,119.24,119.22,119.24,993599999.0
2007-04-12 14:52:00,119.24,119.26,119.235,119.25,1484599999.0
2007-04-12 14:53:00,119.25,119.26,119.24,119.24,1240299988.0
2007-04-12 14:54:00,119.24,119.26,119.24,119.26,532700003.0
2007-04-12 14:55:00,119.26,119.26,119.24,119.25,1658500006.0
2007-04-12 14:56:00,119.25,119.25,119.23,119.25,909399997.0
2007-04-12 14:57:00,119.25,119.26,119.24,119.26,1597300003.0
2007-04-12 14:58:00,119.26,119.26,119.215,119.22,1742000004.0
2007-04-12 14:59:00,119.22,119.23,119.16,119.18,1450200002.0
2007-04-12 15:00:00,119.17,119.17,119.09,119.11,1664499998.0
2007-04-12 15:01:00,119.11,119.14,119.09,119.105,1664499998.0
2007-04-12 15:02:00,119.105,119.12,119.085,119.095,1534199985.0
2007-04-12 15:03:00,119.095,119.11,119.08,119.08,911499996.0
2007-04-12 15:04:00,119.08,119.09,119.01,119.02,1279799998.0
2007-04-12 15:05:00,119.02,119.03,118.98,119.02,1534000002.0
2007-04-12 15:06:00,119.02,119.08,119.01,119.06,1534000002.0
2007-04-12 15:07:00,119.06,119.06,119.01,119.04,1688599999.0
2007-04-12 15:08:00,119.04,119.07,119.03,119.06,988100009.0
2007-04-12 15:09:00,119.06,119.07,119.03,119.04,1244799992.0
2007-04-12 15:10:00,119.04,119.04,119.02,119.035,1553200003.0
2007-04-12 15:11:00,119.04,119.05,119.025,119.05,1650100004.0
2007-04-12 15:12:00,119.05,119.05,119.035,119.05,1010199999.0
2007-04-12 15:13:00,119.05,119.05,119.015,119.015,1278799979.0
2007-04-12 15:14:00,119.01,119.03,118.99,119.03,1696700012.0
2007-04-12 15:15:00,119.03,119.03,119.015,119.02,1018100002.0
2007-04-12 15:16:00,119.015,119.03,119.015,119.03,767500000.0
2007-04-12 15:17:00,119.03,119.03,118.995,119.02,1787500004.0
2007-04-12 15:18:00,119.02,119.025,119.015,119.02,172300001.0
2007-04-12 15:19:00,119.02,119.04,119.015,119.03,848499993.0
2007-04-12 15:20:00,119.03,119.06,119.03,119.06,1002799994.0
2007-04-12 15:21:00,119.06,119.09,119.06,119.075,2014499979.0
2007-04-12 15:22:00,119.06,119.08,119.06,119.06,1319399992.0
2007-04-12 15:23:00,119.07,119.07,119.055,119.06,1319399992.0
2007-04-12 15:24:00,119.06,119.06,119.05,119.05,536700001.0
2007-04-12 15:25:00,119.05,119.07,119.045,119.05,436700002.0
2007-04-12 15:26:00,119.05,119.08,119.045,119.065,430099994.0
2007-04-12 15:27:00,119.07,119.08,119.06,119.07,219099995.0
2007-04-12 15:28:00,119.07,119.07,119.06,119.07,386399985.0
2007-04-12 15:29:00,119.07,119.085,119.06,119.07,1481399988.0
2007-04-12 15:30:00,119.07,119.1,119.06,119.09,665599999.0
2007-04-12 15:31:00,119.1,119.115,119.085,119.11,602899996.0
2007-04-12 15:32:00,119.1,119.105,119.085,119.085,192800000.0
2007-04-12 15:33:00,119.085,119.1,119.085,119.1,200800000.0
2007-04-12 15:34:00,119.1,119.1,119.065,119.07,484800002.0
2007-04-12 15:35:00,119.07,119.08,119.055,119.07,755000002.0
2007-04-12 15:36:00,119.07,119.1,119.07,119.085,226399999.0
2007-04-12 15:37:00,119.09,119.115,119.08,119.08,344499999.0
2007-04-12 15:38:00,119.085,119.085,119.065,119.07,439999999.0
2007-04-12 15:39:00,119.07,119.09,119.04,119.05,619199998.0
2007-04-12 15:40:00,119.055,119.06,119.04,119.05,672300000.0
2007-04-12 15:41:00,119.05,119.06,119.04,119.05,572000001.0
2007-04-12 15:42:00,119.05,119.06,119.04,119.05,560000000.0
2007-04-12 15:43:00,119.05,119.06,119.04,119.06,649100007.0
2007-04-12 15:44:00,119.05,119.05,119.04,119.05,455600001.0
2007-04-12 15:45:00,119.05,119.055,119.02,119.02,279300001.0
2007-04-12 15:46:00,119.02,119.03,119.0,119.01,1023499999.0
2007-04-12 15:47:00,119.02,119.03,119.005,119.02,737600000.0
2007-04-12 15:48:00,119.02,119.05,119.01,119.03,723999999.0
2007-04-12 15:49:00,119.03,119.06,119.02,119.04,500800000.0
2007-04-12 15:50:00,119.05,119.06,119.015,119.035,465599997.0
2007-04-12 15:51:00,119.035,119.035,118.93,118.95,780199998.0
2007-04-12 15:52:00,118.95,118.95,118.88,118.88,901599999.0
2007-04-12 15:53:00,118.88,118.9,118.87,118.875,902900005.0
2007-04-12 15:54:00,118.875,118.9,118.875,118.9,704600000.0
2007-04-12 15:55:00,118.89,118.89,118.86,118.87,756499998.0
2007-04-12 15:56:00,118.87,118.89,118.86,118.885,452599999.0
2007-04-12 15:57:00,118.885,118.9,118.875,118.89,730400000.0
2007-04-12 15:58:00,118.89,118.9,118.88,118.885,593699999.0
2007-04-12 15:59:00,118.89,118.925,118.875,118.92,868500004.0
2007-04-12 16:00:00,118.92,118.94,118.91,118.91,953500003.0
2007-04-12 16:01:00,118.93,118.94,118.91,118.935,882600000.0
2007-04-12 16:02:00,118.935,118.94,118.885,118.89,918900001.0
2007-04-12 16:03:00,118.89,118.9,118.885,118.9,255999999.0
2007-04-12 16:04:00,118.9,118.94,118.895,118.915,848800000.0
2007-04-12 16:05:00,118.92,118.925,118.915,118.92,1148100005.0
2007-04-12 16:06:00,118.915,118.925,118.905,118.905,843999998.0
2007-04-12 16:07:00,118.905,118.915,118.905,118.915,245599997.0
2007-04-12 16:08:00,118.925,118.96,118.925,118.94,910799997.0
2007-04-12 16:09:00,118.94,118.96,118.94,118.95,686200000.0
2007-04-12 16:10:00,118.95,118.95,118.905,118.92,527300000.0
2007-04-12 16:11:00,118.92,118.93,118.91,118.93,482399995.0
2007-04-12 16:12:00,118.93,118.94,118.93,118.94,219199999.0
2007-04-12 16:13:00,118.94,118.94,118.93,118.94,312899999.0
2007-04-12 16:14:00,118.94,118.94,118.925,118.93,428499993.0
2007-04-12 16:15:00,118.93,118.93,118.895,118.895,687599999.0
2007-04-12 16:16:00,118.895,118.91,118.895,118.895,546699998.0
2007-04-12 16:17:00,118.895,118.91,118.89,118.9,978599997.0
2007-04-12 16:18:00,118.9,118.91,118.84,118.85,1074799992.0
2007-04-12 16:19:00,118.85,118.88,118.85,118.87,904100008.0
2007-04-12 16:20:00,118.87,118.88,118.85,118.86,438699999.0
2007-04-12 16:21:00,118.86,118.88,118.85,118.85,372000000.0
2007-04-12 16:22:00,118.84,118.85,118.79,118.805,525499999.0
2007-04-12 16:23:00,118.805,118.84,118.8,118.82,815699996.0
2007-04-12 16:24:00,118.82,118.85,118.82,118.85,866799999.0
2007-04-12 16:25:00,118.86,118.88,118.86,118.88,479999997.0
2007-04-12 16:26:00,118.88,118.91,118.87,118.91,830700003.0
2007-04-12 16:27:00,118.91,118.94,118.91,118.93,690400001.0
2007-04-12 16:28:00,118.93,118.96,118.93,118.95,657600000.0
2007-04-12 16:29:00,118.96,119.0,118.95,118.99,809599999.0
2007-04-12 16:30:00,118.99,118.99,118.93,118.94,737500000.0
2007-04-12 16:31:00,118.94,118.975,118.93,118.96,583499999.0
2007-04-12 16:32:00,118.96,119.02,118.96,119.005,754300002.0
2007-04-12 16:33:00,119.0,119.04,119.0,119.03,1044099997.0
2007-04-12 16:34:00,119.03,119.04,118.99,119.005,1002500004.0
2007-04-12 16:35:00,119.01,119.02,118.975,118.975,939799994.0
2007-04-12 16:36:00,118.98,118.99,118.955,118.955,389200000.0
2007-04-12 16:37:00,118.96,118.975,118.955,118.96,364699999.0
2007-04-12 16:38:00,118.96,118.96,118.945,118.945,104800000.0
2007-04-12 16:39:00,118.945,118.96,118.87,118.915,677999999.0
2007-04-12 16:40:00,118.93,118.945,118.9,118.945,684900003.0
2007-04-12 16:41:00,118.95,118.96,118.94,118.94,260800000.0
2007-04-12 16:42:00,118.93,118.96,118.92,118.96,460000000.0
2007-04-12 16:43:00,118.96,118.96,118.925,118.93,874699998.0
2007-04-12 16:44:00,118.94,118.97,118.92,118.96,683300006.0
2007-04-12 16:45:00,118.97,119.02,118.955,119.01,499299999.0
2007-04-12 16:46:00,119.01,119.01,118.985,118.99,663400001.0
2007-04-12 16:47:00,118.985,119.05,118.985,119.03,651100003.0
2007-04-12 16:48:00,119.03,119.04,119.005,119.01,281999999.0
2007-04-12 16:49:00,119.01,119.02,119.005,119.015,249900001.0
2007-04-12 16:50:00,119.015,119.04,119.01,119.01,482600001.0
2007-04-12 16:51:00,119.01,119.01,118.97,118.97,817900006.0
2007-04-12 16:52:00,118.97,119.02,118.97,119.005,691899999.0
2007-04-12 16:53:00,119.0,119.01,118.985,119.01,565699997.0
2007-04-12 16:54:00,119.01,119.01,118.98,118.99,315199999.0
2007-04-12 16:55:00,118.99,118.99,118.96,118.96,503199999.0
2007-04-12 16:56:00,118.96,118.99,118.96,118.97,514000004.0
2007-04-12 16:57:00,118.975,118.99,118.96,118.98,511399999.0
2007-04-12 16:58:00,118.98,118.98,118.92,118.93,491200000.0
2007-04-12 16:59:00,118.93,118.96,118.93,118.95,562400000.0
2007-04-12 17:00:00,118.94,118.95,118.93,118.95,629600000.0
2007-04-12 17:01:00,118.95,118.95,118.92,118.92,573600000.0
2007-04-12 17:02:00,118.92,118.955,118.915,118.955,903800003.0
2007-04-12 17:03:00,118.96,118.97,118.94,118.96,593400005.0
2007-04-12 17:04:00,118.96,118.96,118.95,118.96,171500000.0
2007-04-12 17:05:00,118.97,118.98,118.955,118.98,568500000.0
2007-04-12 17:06:00,118.97,118.99,118.97,118.97,361699998.0
2007-04-12 17:07:00,118.97,118.98,118.955,118.97,330900002.0
2007-04-12 17:08:00,118.97,119.0,118.96,119.0,492100002.0
2007-04-12 17:09:00,119.0,119.0,118.945,118.96,501400001.0
2007-04-12 17:10:00,118.96,118.96,118.95,118.96,161600000.0
2007-04-12 17:11:00,118.96,118.98,118.955,118.98,193500000.0
2007-04-12 17:12:00,118.98,118.985,118.97,118.98,126699999.0
2007-04-12 17:13:00,118.98,118.98,118.965,118.97,93300000.0
2007-04-12 17:14:00,118.97,118.98,118.97,118.975,375300001.0
2007-04-12 17:15:00,118.975,118.985,118.965,118.965,277700003.0
2007-04-12 17:16:00,118.98,118.98,118.955,118.97,353899997.0
2007-04-12 17:17:00,118.97,118.99,118.96,118.98,337599998.0
2007-04-12 17:18:00,118.98,119.0,118.98,118.99,443199999.0
2007-04-12 17:19:00,119.0,119.0,118.985,118.985,251800000.0
2007-04-12 17:20:00,119.0,119.0,118.98,118.99,278500002.0
2007-04-12 17:21:00,119.0,119.01,118.98,118.985,345999999.0
2007-04-12 17:22:00,118.99,119.0,118.97,118.97,408800003.0
2007-04-12 17:23:00,118.98,118.98,118.95,118.96,492600000.0
2007-04-12 17:24:00,118.96,118.96,118.93,118.94,662599998.0
2007-04-12 17:25:00,118.94,118.95,118.93,118.94,923500007.0
2007-04-12 17:26:00,118.94,118.94,118.9,118.9,353599999.0
2007-04-12 17:27:00,118.9,118.92,118.9,118.92,360800000.0
2007-04-12 17:28:00,118.915,118.93,118.905,118.93,439999996.0
2007-04-12 17:29:00,118.93,118.95,118.93,118.94,181100000.0
2007-04-12 17:30:00,118.95,118.95,118.93,118.93,335199999.0
2007-04-12 17:31:00,118.92,118.92,118.915,118.92,168000000.0
2007-04-12 17:32:00,118.92,118.92,118.9,118.905,413599998.0
2007-04-12 17:33:00,118.91,118.92,118.91,118.92,476099996.0
2007-04-12 17:34:00,118.92,118.92,118.92,118.92,252800000.0
2007-04-12 17:35:00,118.92,118.93,118.91,118.92,503999999.0
2007-04-12 17:36:00,118.92,118.92,118.885,118.89,867800004.0
2007-04-12 17:37:00,118.89,118.91,118.885,118.91,227000000.0
2007-04-12 17:38:00,118.91,118.92,118.91,118.92,88000000.0
2007-04-12 17:39:00,118.92,118.92,118.92,118.92,96000000.0
2007-04-12 17:40:00,118.92,118.93,118.9,118.9,217000000.0
2007-04-12 17:41:00,118.895,118.9,118.885,118.895,278899996.0
2007-04-12 17:42:00,118.895,118.9,118.885,118.895,363099996.0
2007-04-12 17:43:00,118.91,118.95,118.9,118.95,696799999.0
2007-04-12 17:44:00,118.95,118.97,118.935,118.965,368400001.0
2007-04-12 17:45:00,118.97,119.0,118.97,118.975,751000000.0
2007-04-12 17:46:00,118.97,118.99,118.97,118.99,319800001.0
2007-04-12 17:47:00,118.985,119.0,118.965,118.98,532499995.0
2007-04-12 17:48:00,118.98,118.98,118.97,118.98,191399999.0
2007-04-12 17:49:00,118.98,118.98,118.965,118.97,104399999.0
2007-04-12 17:50:00,118.97,118.97,118.965,118.97,37600000.0
2007-04-12 17:51:00,118.97,118.98,118.97,118.98,71899999.0
2007-04-12 17:52:00,118.98,118.985,118.98,118.98,148800000.0
2007-04-12 17:53:00,118.98,118.98,118.965,118.98,242599997.0
2007-04-12 17:54:00,118.98,118.98,118.98,118.98,60000000.0
2007-04-12 17:55:00,118.98,118.99,118.97,118.99,265999996.0
2007-04-12 17:56:00,118.99,118.99,118.99,118.99,20000000.0
2007-04-12 17:57:00,118.99,119.0,118.99,118.99,185600000.0
2007-04-12 17:58:00,118.99,119.0,118.985,118.99,256099998.0
2007-04-12 17:59:00,118.99,119.0,118.99,118.99,222399999.0
2007-04-12 18:00:00,118.99,119.03,118.99,119.03,500000001.0
2007-04-12 18:01:00,119.04,119.06,119.025,119.06,781799995.0
2007-04-12 18:02:00,119.05,119.08,119.05,119.065,672000002.0
2007-04-12 18:03:00,119.065,119.08,119.055,119.07,308400000.0
2007-04-12 18:04:00,119.07,119.08,119.065,119.07,168000001.0
2007-04-12 18:05:00,119.065,119.07,119.055,119.06,283900000.0
2007-04-12 18:06:00,119.06,119.07,119.06,119.065,50400000.0
2007-04-12 18:07:00,119.065,119.07,119.06,119.06,130400000.0
2007-04-12 18:08:00,119.06,119.06,119.05,119.06,92000000.0
2007-04-12 18:09:00,119.06,119.065,119.055,119.065,113399998.0
2007-04-12 18:10:00,119.07,119.07,119.06,119.065,115200000.0
2007-04-12 18:11:00,119.07,119.07,119.05,119.05,293600000.0
2007-04-12 18:12:00,119.05,119.06,119.035,119.04,282399997.0
2007-04-12 18:13:00,119.035,119.04,119.01,119.01,131600000.0
2007-04-12 18:14:00,119.01,119.02,119.0,119.01,314399998.0
2007-04-12 18:15:00,119.01,119.03,119.005,119.02,152500000.0
2007-04-12 18:16:00,119.02,119.03,119.01,119.03,343899999.0
2007-04-12 18:17:00,119.03,119.04,119.02,119.025,355499997.0
2007-04-12 18:18:00,119.03,119.03,119.03,119.03,37600000.0
2007-04-12 18:19:00,119.03,119.03,119.01,119.01,184800000.0
2007-04-12 18:20:00,119.01,119.01,119.0,119.01,196799997.0
2007-04-12 18:21:00,119.01,119.02,119.0,119.01,210500002.0
2007-04-12 18:22:00,119.02,119.02,119.005,119.02,212400001.0
2007-04-12 18:23:00,119.03,119.03,119.01,119.02,637599997.0
2007-04-12 18:24:00,119.02,119.02,119.0,119.02,434899999.0
2007-04-12 18:25:00,119.02,119.03,119.015,119.02,670799990.0
2007-04-12 18:26:00,119.02,119.02,119.01,119.02,420000001.0
2007-04-12 18:27:00,119.025,119.03,119.02,119.02,343999993.0
2007-04-12 18:28:00,119.02,119.04,119.02,119.04,787199987.0
2007-04-12 18:29:00,119.04,119.04,119.025,119.03,286700000.0
2007-04-12 18:30:00,119.04,119.06,119.015,119.06,756300001.0
2007-04-12 18:31:00,119.05,119.08,119.03,119.07,1022600000.0
2007-04-12 18:32:00,119.07,119.07,119.035,119.04,673799996.0
2007-04-12 18:33:00,119.05,119.06,119.04,119.05,575999983.0
2007-04-12 18:34:00,119.045,119.06,119.045,119.05,273499994.0
2007-04-12 18:35:00,119.05,119.05,119.035,119.035,85500001.0
2007-04-12 18:36:00,119.03,119.04,119.025,119.03,344999995.0
2007-04-12 18:37:00,119.03,119.05,119.03,119.05,299600000.0
2007-04-12 18:38:00,119.05,119.05,119.025,119.03,337600001.0
2007-04-12 18:39:00,119.04,119.04,119.03,119.04,75200001.0
2007-04-12 18:40:00,119.04,119.04,119.03,119.03,40800000.0
2007-04-12 18:41:00,119.03,119.03,119.03,119.03,16800000.0
2007-04-12 18:42:00,119.03,119.03,119.02,119.02,248800001.0
2007-04-12 18:43:00,119.02,119.02,119.01,119.01,152000000.0
2007-04-12 18:44:00,119.02,119.02,119.02,119.02,101600000.0
2007-04-12 18:45:00,119.02,119.03,119.02,119.03,236000000.0
2007-04-12 18:46:00,119.03,119.03,119.02,119.02,173700000.0
2007-04-12 18:47:00,119.02,119.03,119.01,119.02,239900000.0
2007-04-12 18:48:00,119.02,119.02,119.01,119.01,342799996.0
2007-04-12 18:49:00,119.0,119.01,118.99,119.01,427199999.0
2007-04-12 18:50:00,119.01,119.01,119.01,119.01,48000000.0
2007-04-12 18:51:00,119.01,119.01,119.0,119.01,76000000.0
2007-04-12 18:52:00,119.0,119.01,118.985,118.985,318399998.0
2007-04-12 18:53:00,118.99,119.0,118.985,118.985,276100002.0
2007-04-12 18:54:00,118.99,118.99,118.98,118.98,259700000.0
2007-04-12 18:55:00,118.985,119.0,118.985,118.99,196100002.0
2007-04-12 18:56:00,118.99,118.99,118.98,118.98,97599998.0
2007-04-12 18:57:00,118.98,119.02,118.98,119.02,264900000.0
2007-04-12 18:58:00,119.02,119.04,119.02,119.02,220799998.0
2007-04-12 18:59:00,119.02,119.02,119.01,119.02,293599999.0
2007-04-12 19:00:00,119.01,119.025,119.01,119.015,191500000.0
2007-04-12 19:01:00,119.02,119.02,119.005,119.015,209800000.0
2007-04-12 19:02:00,119.015,119.025,119.01,119.02,104800000.0
2007-04-12 19:03:00,119.02,119.02,119.01,119.01,42800000.0
2007-04-12 19:04:00,119.015,119.02,119.01,119.02,49600000.0
2007-04-12 19:05:00,119.02,119.02,119.01,119.01,109700001.0
2007-04-12 19:06:00,119.01,119.015,119.01,119.01,160399996.0
2007-04-12 19:07:00,119.02,119.03,119.02,119.03,78400000.0
2007-04-12 19:08:00,119.03,119.04,119.025,119.03,341299998.0
2007-04-12 19:09:00,119.03,119.04,119.025,119.03,227999999.0
2007-04-12 19:10:00,119.03,119.03,119.03,119.03,99199998.0
2007-04-12 19:11:00,119.03,119.04,119.03,119.04,107200000.0
2007-04-12 19:12:00,119.04,119.04,119.03,119.03,82400000.0
2007-04-12 19:13:00,119.04,119.04,119.03,119.03,156800000.0
2007-04-12 19:14:00,119.04,119.05,119.035,119.05,394500003.0
2007-04-12 19:15:00,119.05,119.05,119.05,119.05,188000003.0
2007-04-12 19:16:00,119.05,119.06,119.05,119.05,112600000.0
2007-04-12 19:17:00,119.05,119.05,119.04,119.05,106100000.0
2007-04-12 19:18:00,119.05,119.05,119.05,119.05,8000000.0
2007-04-12 19:19:00,119.05,119.05,119.04,119.045,153900000.0
2007-04-12 19:20:00,119.05,119.08,119.05,119.08,214200000.0
2007-04-12 19:21:00,119.07,119.08,119.07,119.07,103200000.0
2007-04-12 19:22:00,119.07,119.085,119.06,119.075,112800000.0
2007-04-12 19:23:00,119.07,119.08,119.065,119.08,188000002.0
2007-04-12 19:25:00,119.08,119.09,119.08,119.09,111200000.0
2007-04-12 19:26:00,119.09,119.09,119.075,119.075,130900001.0
2007-04-12 19:27:00,119.08,119.08,119.075,119.075,67200001.0
2007-04-12 19:28:00,119.08,119.09,119.08,119.09,103200000.0
2007-04-12 19:29:00,119.085,119.09,119.08,119.09,187999999.0
2007-04-12 19:30:00,119.08,119.09,119.065,119.065,317700000.0
2007-04-12 19:31:00,119.065,119.08,119.065,119.07,212400001.0
2007-04-12 19:32:00,119.07,119.08,119.06,119.08,123600000.0
2007-04-12 19:33:00,119.08,119.09,119.07,119.075,399900003.0
2007-04-12 19:34:00,119.08,119.08,119.06,119.07,117500000.0
2007-04-12 19:35:00,119.07,119.08,119.06,119.06,141500000.0
2007-04-12 19:36:00,119.06,119.06,119.045,119.05,99200000.0
2007-04-12 19:37:00,119.05,119.05,119.05,119.05,72000000.0
2007-04-12 19:38:00,119.05,119.06,119.05,119.05,123999996.0
2007-04-12 19:39:00,119.05,119.05,119.05,119.05,16000000.0
2007-04-12 19:40:00,119.045,119.045,119.04,119.04,24800000.0
2007-04-12 19:41:00,119.04,119.05,119.03,119.04,288800000.0
2007-04-12 19:42:00,119.05,119.06,119.045,119.05,91200000.0
2007-04-12 19:43:00,119.05,119.06,119.045,119.06,356799994.0
2007-04-12 19:44:00,119.06,119.08,119.06,119.06,425300002.0
2007-04-12 19:45:00,119.06,119.06,119.05,119.05,30400000.0
2007-04-12 19:46:00,119.06,119.065,119.06,119.065,61599999.0
2007-04-12 19:47:00,119.07,119.07,119.06,119.06,97600000.0
2007-04-12 19:48:00,119.055,119.06,119.045,119.05,156900001.0
2007-04-12 19:49:00,119.05,119.05,119.05,119.05,8000000.0
2007-04-12 19:50:00,119.055,119.07,119.055,119.07,299699995.0
2007-04-12 19:51:00,119.07,119.07,119.06,119.06,122400000.0
2007-04-12 19:52:00,119.06,119.06,119.045,119.045,71800000.0
2007-04-12 19:53:00,119.06,119.06,119.05,119.05,16000000.0
2007-04-12 19:54:00,119.05,119.06,119.05,119.06,76800000.0
2007-04-12 19:55:00,119.06,119.06,119.06,119.06,5600000.0
2007-04-12 19:56:00,119.06,119.06,119.01,119.01,161700000.0
2007-04-12 19:57:00,119.01,119.01,118.995,119.0,219200000.0
2007-04-12 19:58:00,119.0,119.02,118.985,119.01,260100000.0
2007-04-12 19:59:00,119.01,119.02,119.0,119.01,135500000.0
2007-04-12 20:00:00,119.01,119.015,119.01,119.015,83200000.0
2007-04-12 20:01:00,119.015,119.03,119.01,119.01,114700000.0
2007-04-12 20:02:00,119.01,119.015,119.005,119.015,26400000.0
2007-04-12 20:03:00,119.015,119.02,119.015,119.02,36800000.0
2007-04-12 20:04:00,119.02,119.025,119.015,119.015,175400000.0
2007-04-12 20:05:00,119.02,119.02,119.015,119.015,11200000.0
2007-04-12 20:06:00,119.015,119.015,119.015,119.015,5600000.0
2007-04-12 20:07:00,119.015,119.015,119.015,119.015,2400000.0
2007-04-12 20:08:00,119.015,119.015,119.015,119.015,5600000.0
2007-04-12 20:09:00,119.015,119.02,119.01,119.02,116000000.0
2007-04-12 20:10:00,119.02,119.03,119.02,119.03,154699996.0
2007-04-12 20:11:00,119.04,119.04,119.01,119.01,162800000.0
2007-04-12 20:12:00,119.015,119.02,119.01,119.02,77100001.0
2007-04-12 20:13:00,119.02,119.02,119.015,119.015,10400000.0
2007-04-12 20:14:00,119.015,119.02,119.015,119.015,36000000.0
2007-04-12 20:15:00,119.025,119.025,119.015,119.015,4200000.0
2007-04-12 20:16:00,119.02,119.02,119.015,119.015,25100000.0
2007-04-12 20:17:00,119.015,119.03,119.015,119.02,101900000.0
2007-04-12 20:18:00,119.02,119.03,119.02,119.02,269600000.0
2007-04-12 20:19:00,119.02,119.02,119.015,119.015,34000000.0
2007-04-12 20:20:00,119.02,119.04,119.02,119.035,164500000.0
2007-04-12 20:21:00,119.04,119.04,119.025,119.03,84200001.0
2007-04-12 20:22:00,119.025,119.04,119.025,119.03,219600006.0
2007-04-12 20:23:00,119.03,119.04,119.02,119.03,76899999.0
2007-04-12 20:24:00,119.03,119.03,119.025,119.03,85100003.0
2007-04-12 20:25:00,119.03,119.04,119.03,119.04,55200002.0
2007-04-12 20:26:00,119.04,119.04,119.04,119.04,15200000.0
2007-04-12 20:27:00,119.035,119.04,119.025,119.03,109600001.0
2007-04-12 20:28:00,119.03,119.03,119.03,119.03,35200000.0
2007-04-12 20:29:00,119.03,119.03,119.005,119.005,217400000.0
2007-04-12 20:30:00,119.01,119.01,119.01,119.01,67000000.0
2007-04-12 20:31:00,119.01,119.02,119.01,119.02,22400000.0
2007-04-12 20:32:00,119.015,119.03,119.015,119.03,20300000.0
2007-04-12 20:33:00,119.03,119.04,119.025,119.025,85100000.0
2007-04-12 20:34:00,119.025,119.04,119.025,119.04,54399999.0
2007-04-12 20:36:00,119.04,119.04,119.02,119.03,68700001.0
2007-04-12 20:37:00,119.03,119.04,119.02,119.02,62600000.0
2007-04-12 20:38:00,119.015,119.02,119.01,119.01,59400000.0
2007-04-12 20:39:00,119.01,119.02,119.01,119.01,69200000.0
2007-04-12 20:40:00,119.01,119.03,119.01,119.01,171800002.0
2007-04-12 20:41:00,119.01,119.01,119.0,119.01,72299999.0
2007-04-12 20:42:00,119.02,119.03,119.01,119.015,161299999.0
2007-04-12 20:43:00,119.02,119.02,119.015,119.015,152100000.0
2007-04-12 20:44:00,119.02,119.02,119.01,119.01,108800000.0
2007-04-12 20:45:00,119.01,119.015,119.005,119.015,71699999.0
2007-04-12 20:46:00,119.01,119.02,119.005,119.005,260499997.0
2007-04-12 20:47:00,119.01,119.02,119.01,119.01,42300000.0
2007-04-12 20:48:00,119.02,119.02,119.01,119.02,34200000.0
2007-04-12 20:49:00,119.02,119.04,119.02,119.04,116900000.0
2007-04-12 20:50:00,119.04,119.04,119.04,119.04,108100000.0
2007-04-12 20:51:00,119.05,119.055,119.035,119.035,208000002.0
2007-04-12 20:52:00,119.04,119.045,119.035,119.045,114600000.0
2007-04-12 20:53:00,119.05,119.05,119.04,119.04,155200000.0
2007-04-12 20:54:00,119.045,119.06,119.045,119.06,222400001.0
2007-04-12 20:55:00,119.06,119.06,119.04,119.06,198699998.0
2007-04-12 20:56:00,119.06,119.07,119.05,119.05,160200000.0
2007-04-12 20:57:00,119.06,119.06,119.055,119.06,78700000.0
2007-04-12 20:58:00,119.06,119.07,119.06,119.06,173600000.0
2007-04-12 20:59:00,119.07,119.07,119.05,119.05,432300000.0
2007-04-12 21:00:00,119.05,119.06,119.045,119.045,249300000.0
2007-04-12 21:01:00,119.05,119.05,119.045,119.05,65600000.0
2007-04-12 21:02:00,119.05,119.06,119.05,119.05,77000000.0
2007-04-12 21:03:00,119.06,119.06,119.06,119.06,28000000.0
2007-04-12 21:04:00,119.06,119.06,119.02,119.03,41300000.0
2007-04-12 21:05:00,119.03,119.04,119.03,119.03,139200000.0
2007-04-12 21:06:00,119.03,119.04,119.03,119.04,12800000.0
2007-04-12 21:07:00,119.04,119.04,119.04,119.04,12000000.0
2007-04-12 21:08:00,119.04,119.04,119.04,119.04,5600000.0
2007-04-12 21:09:00,119.03,119.04,119.03,119.04,28800000.0
2007-04-12 21:10:00,119.04,119.04,119.03,119.04,36800000.0
2007-04-12 21:11:00,119.04,119.04,119.03,119.04,85900000.0
2007-04-12 21:12:00,119.04,119.05,119.04,119.04,47300000.0
2007-04-12 21:13:00,119.03,119.03,119.03,119.03,4000000.0
2007-04-12 21:14:00,119.03,119.04,119.025,119.025,45600000.0
2007-04-12 21:15:00,119.025,119.025,119.025,119.025,9600000.0
2007-04-12 21:17:00,119.03,119.03,119.025,119.025,10400000.0
2007-04-12 21:18:00,119.025,119.04,119.025,119.04,168899999.0
2007-04-12 21:19:00,119.04,119.04,119.03,119.03,52800000.0
2007-04-12 21:20:00,119.045,119.05,119.03,119.035,250400000.0
2007-04-12 21:21:00,119.03,119.04,119.03,119.03,188800000.0
2007-04-12 21:22:00,119.03,119.04,119.025,119.025,150700000.0
2007-04-12 21:23:00,119.03,119.04,119.03,119.035,43000000.0
2007-04-12 21:24:00,119.04,119.04,119.025,119.03,64000000.0
2007-04-12 21:25:00,119.03,119.04,119.025,119.04,91100000.0
2007-04-12 21:26:00,119.025,119.03,119.025,119.03,73400000.0
2007-04-12 21:27:00,119.03,119.03,119.025,119.03,30400000.0
2007-04-12 21:28:00,119.03,119.03,119.025,119.025,31200000.0
2007-04-12 21:29:00,119.03,119.03,119.02,119.03,140000000.0
2007-04-12 21:30:00,119.03,119.03,119.02,119.03,139200000.0
2007-04-12 21:31:00,119.025,119.03,119.015,119.015,194400001.0
2007-04-12 21:32:00,119.015,119.04,119.015,119.04,140699997.0
2007-04-12 21:33:00,119.04,119.06,119.03,119.05,363200000.0
2007-04-12 21:34:00,119.05,119.05,119.04,119.04,176800000.0
2007-04-12 21:35:00,119.05,119.05,119.05,119.05,158400000.0
2007-04-12 21:36:00,119.05,119.06,119.04,119.05,222900000.0
2007-04-12 21:37:00,119.05,119.06,119.05,119.05,143200000.0
2007-04-12 21:38:00,119.05,119.06,119.05,119.06,144700002.0
2007-04-12 21:39:00,119.06,119.06,119.06,119.06,43200000.0
2007-04-12 21:40:00,119.06,119.06,119.05,119.06,125600004.0
2007-04-12 21:41:00,119.06,119.06,119.05,119.06,55200001.0
2007-04-12 21:42:00,119.05,119.06,119.045,119.045,192500000.0
2007-04-12 21:43:00,119.05,119.06,119.035,119.06,130200002.0
2007-04-12 21:44:00,119.06,119.06,119.045,119.05,15200000.0
2007-04-12 21:45:00,119.05,119.05,119.045,119.045,81100000.0
2007-04-12 21:46:00,119.045,119.05,119.04,119.045,174400000.0
2007-04-12 21:47:00,119.05,119.055,119.04,119.04,312800002.0
2007-04-12 21:48:00,119.04,119.055,119.04,119.055,213600003.0
2007-04-12 21:49:00,119.05,119.05,119.05,119.05,32000000.0
2007-04-12 21:50:00,119.06,119.06,119.06,119.06,4000000.0
2007-04-12 21:51:00,119.05,119.06,119.05,119.06,96000000.0
2007-04-12 21:52:00,119.05,119.06,119.05,119.06,88000000.0
2007-04-12 21:53:00,119.065,119.065,119.06,119.065,48000000.0
2007-04-12 21:54:00,119.06,119.09,119.06,119.08,336800001.0
2007-04-12 21:55:00,119.075,119.09,119.07,119.07,588899991.0
2007-04-12 21:56:00,119.07,119.08,119.07,119.08,182499997.0
2007-04-12 21:57:00,119.08,119.08,119.06,119.07,395399995.0
2007-04-12 21:58:00,119.07,119.07,119.06,119.07,151199998.0
2007-04-12 21:59:00,119.07,119.08,119.07,119.08,72000000.0
2007-04-12 22:00:00,119.08,119.09,119.08,119.08,108000000.0
2007-04-12 22:01:00,119.08,119.08,119.08,119.08,4000000.0
2007-04-12 22:02:00,119.08,119.09,119.08,119.09,44000000.0
2007-04-12 22:03:00,119.09,119.11,119.08,119.1,382500000.0
2007-04-12 22:04:00,119.1,119.1,119.09,119.09,68800000.0
2007-04-12 22:05:00,119.1,119.11,119.09,119.1,86800000.0
2007-04-12 22:06:00,119.11,119.11,119.1,119.1,81000000.0
2007-04-12 22:07:00,119.1,119.11,119.09,119.11,133600000.0
2007-04-12 22:08:00,119.11,119.11,119.1,119.1,70700000.0
2007-04-12 22:09:00,119.12,119.12,119.12,119.12,1200000.0
2007-04-12 22:10:00,119.12,119.12,119.11,119.11,23300001.0
2007-04-12 22:11:00,119.11,119.11,119.11,119.11,47200000.0
2007-04-12 22:12:00,119.12,119.12,119.105,119.11,75799999.0
2007-04-12 22:13:00,119.11,119.13,119.11,119.12,323999998.0
2007-04-12 22:14:00,119.12,119.12,119.12,119.12,63200000.0
2007-04-12 22:15:00,119.12,119.12,119.12,119.12,8400000.0
2007-04-12 22:16:00,119.12,119.13,119.12,119.13,324999999.0
2007-04-12 22:17:00,119.13,119.15,119.13,119.14,264100000.0
2007-04-12 22:18:00,119.15,119.16,119.14,119.14,337500000.0
2007-04-12 22:19:00,119.14,119.15,119.13,119.14,315199997.0
2007-04-12 22:20:00,119.15,119.16,119.13,119.15,275499995.0
2007-04-12 22:21:00,119.15,119.15,119.15,119.15,59200000.0
2007-04-12 22:22:00,119.15,119.15,119.14,119.14,135200000.0
2007-04-12 22:23:00,119.14,119.15,119.13,119.13,252099997.0
2007-04-12 22:24:00,119.14,119.14,119.13,119.14,67000000.0
2007-04-12 22:25:00,119.14,119.14,119.13,119.14,28900000.0
2007-04-12 22:26:00,119.13,119.14,119.125,119.125,59200001.0
2007-04-12 22:27:00,119.13,119.16,119.13,119.16,90900000.0
2007-04-12 22:28:00,119.16,119.16,119.15,119.15,13600000.0
2007-04-12 22:30:00,119.15,119.15,119.14,119.14,99599999.0
2007-04-12 22:31:00,119.14,119.15,119.14,119.15,44799999.0
2007-04-12 22:32:00,119.15,119.15,119.15,119.15,40000000.0
2007-04-12 22:33:00,119.16,119.17,119.15,119.16,142000000.0
2007-04-12 22:34:00,119.16,119.16,119.15,119.15,56000000.0
2007-04-12 22:35:00,119.15,119.15,119.15,119.15,12000000.0
2007-04-12 22:36:00,119.16,119.16,119.14,119.14,88800000.0
2007-04-12 22:37:00,119.14,119.14,119.13,119.14,40800000.0
2007-04-12 22:38:00,119.13,119.14,119.13,119.14,28000000.0
2007-04-12 22:39:00,119.14,119.14,119.14,119.14,77600001.0
2007-04-12 22:40:00,119.14,119.14,119.13,119.13,77600001.0
2007-04-12 22:41:00,119.15,119.15,119.13,119.14,185500001.0
2007-04-12 22:42:00,119.15,119.15,119.14,119.15,81600000.0
2007-04-12 22:43:00,119.14,119.14,119.14,119.14,20800000.0
2007-04-12 22:44:00,119.14,119.15,119.14,119.15,46400000.0
2007-04-12 22:45:00,119.15,119.15,119.14,119.14,31500000.0
2007-04-12 22:46:00,119.13,119.15,119.13,119.14,179200000.0
2007-04-12 22:47:00,119.14,119.15,119.12,119.15,94399999.0
2007-04-12 22:48:00,119.15,119.16,119.145,119.145,79200000.0
2007-04-12 22:49:00,119.16,119.16,119.15,119.15,17600000.0
2007-04-12 22:50:00,119.145,119.145,119.145,119.145,64799999.0
2007-04-12 22:51:00,119.15,119.16,119.145,119.15,82599999.0
2007-04-12 22:53:00,119.15,119.15,119.15,119.15,28800000.0
2007-04-12 22:54:00,119.15,119.17,119.15,119.15,104000000.0
2007-04-12 22:55:00,119.16,119.16,119.15,119.15,49600000.0
2007-04-12 22:56:00,119.15,119.16,119.15,119.15,48000000.0
2007-04-12 22:57:00,119.145,119.15,119.14,119.15,83900002.0
2007-04-12 22:58:00,119.15,119.15,119.13,119.13,72700002.0
2007-04-12 22:59:00,119.13,119.13,119.13,119.13,3000000.0
2007-04-12 23:00:00,119.14,119.15,119.14,119.15,21600000.0
2007-04-12 23:01:00,119.15,119.15,119.14,119.14,8000000.0
2007-04-12 23:02:00,119.14,119.15,119.14,119.15,24000000.0
2007-04-12 23:03:00,119.13,119.14,119.12,119.12,16000000.0
2007-04-12 23:04:00,119.13,119.14,119.095,119.14,18200000.0
2007-04-12 23:05:00,119.11,119.14,119.085,119.14,18000000.0
2007-04-12 23:06:00,119.13,119.14,119.11,119.14,42300000.0
2007-04-12 23:07:00,119.14,119.14,119.12,119.12,40000000.0
2007-04-12 23:08:00,119.14,119.14,119.14,119.14,4000000.0
2007-04-12 23:09:00,119.13,119.14,119.13,119.14,16000000.0
2007-04-12 23:11:00,119.14,119.15,119.1,119.13,40800000.0
2007-04-12 23:12:00,119.13,119.14,119.11,119.13,52000000.0
2007-04-12 23:13:00,119.13,119.14,119.12,119.14,32000000.0
2007-04-12 23:14:00,119.13,119.14,119.13,119.14,24000000.0
2007-04-12 23:15:00,119.14,119.14,119.13,119.13,12000000.0
2007-04-12 23:16:00,119.13,119.13,119.13,119.13,4000000.0
2007-04-12 23:17:00,119.12,119.14,119.105,119.13,100000000.0
2007-04-12 23:18:00,119.14,119.14,119.13,119.13,16600000.0
2007-04-12 23:19:00,119.13,119.14,119.13,119.13,16800000.0
2007-04-12 23:20:00,119.14,119.14,119.13,119.13,24000000.0
2007-04-12 23:21:00,119.14,119.14,119.12,119.13,36300000.0
2007-04-12 23:22:00,119.14,119.14,119.13,119.13,23800000.0
2007-04-12 23:23:00,119.13,119.13,119.12,119.13,40000000.0
2007-04-12 23:24:00,119.12,119.13,119.11,119.13,103300000.0
2007-04-12 23:25:00,119.13,119.15,119.13,119.135,74200000.0
2007-04-12 23:26:00,119.13,119.14,119.13,119.14,21700000.0
2007-04-12 23:27:00,119.14,119.14,119.13,119.14,45700000.0
2007-04-12 23:28:00,119.14,119.14,119.14,119.14,28000000.0
2007-04-12 23:29:00,119.15,119.15,119.14,119.14,12000000.0
2007-04-12 23:32:00,119.13,119.135,119.115,119.135,60400000.0
2007-04-12 23:33:00,119.115,119.15,119.105,119.14,61200000.0
2007-04-12 23:34:00,119.13,119.15,119.13,119.15,19700000.0
2007-04-12 23:35:00,119.15,119.16,119.15,119.16,24000000.0
2007-04-12 23:36:00,119.16,119.17,119.14,119.16,68000000.0
2007-04-12 23:37:00,119.16,119.17,119.16,119.17,12000000.0
2007-04-12 23:38:00,119.17,119.18,119.165,119.165,92799999.0
2007-04-12 23:39:00,119.16,119.16,119.16,119.16,20000000.0
2007-04-12 23:40:00,119.16,119.16,119.15,119.15,35200000.0
2007-04-12 23:41:00,119.15,119.15,119.15,119.15,8000000.0
2007-04-12 23:42:00,119.14,119.14,119.14,119.14,4000000.0
2007-04-12 23:43:00,119.135,119.14,119.135,119.135,24000000.0
2007-04-12 23:44:00,119.13,119.13,119.13,119.13,18400000.0
2007-04-12 23:45:00,119.12,119.13,119.12,119.13,24000000.0
2007-04-12 23:46:00,119.13,119.13,119.115,119.12,62400000.0
2007-04-12 23:47:00,119.11,119.12,119.09,119.105,112300000.0
2007-04-12 23:48:00,119.1,119.11,119.1,119.105,44000000.0
2007-04-12 23:49:00,119.11,119.11,119.11,119.11,12000000.0
2007-04-12 23:50:00,119.09,119.09,119.09,119.09,44000000.0
2007-04-12 23:51:00,119.1,119.1,119.085,119.085,44000000.0
2007-04-12 23:52:00,119.075,119.08,119.05,119.05,92800000.0
2007-04-12 23:53:00,119.05,119.06,119.045,119.06,132799999.0
2007-04-12 23:54:00,119.06,119.06,119.05,119.05,80800000.0
2007-04-12 23:55:00,119.06,119.06,119.05,119.06,28000000.0
2007-04-12 23:57:00,119.05,119.06,119.05,119.06,12000000.0
2007-04-12 23:58:00,119.05,119.07,119.05,119.07,36000000.0
2007-04-12 23:59:00,119.06,119.08,119.045,119.05,88500000.0
2007-04-13 00:00:00,119.06,119.1,119.05,119.1,134400000.0
2007-04-13 00:01:00,119.1,119.1,119.09,119.1,34000000.0
2007-04-13 00:02:00,119.09,119.11,119.09,119.11,42799999.0
2007-04-13 00:03:00,119.11,119.13,119.11,119.12,82400000.0
2007-04-13 00:04:00,119.12,119.12,119.115,119.115,28000000.0
2007-04-13 00:05:00,119.11,119.11,119.085,119.095,42400000.0
2007-04-13 00:06:00,119.075,119.11,119.07,119.07,102400000.0
2007-04-13 00:07:00,119.06,119.07,119.06,119.06,163600000.0
2007-04-13 00:08:00,119.06,119.06,119.06,119.06,24000000.0
2007-04-13 00:09:00,119.06,119.06,119.06,119.06,12000000.0
2007-04-13 00:10:00,119.06,119.06,119.025,119.05,48000000.0
2007-04-13 00:12:00,119.06,119.06,119.04,119.045,88000000.0
2007-04-13 00:13:00,119.05,119.06,119.045,119.06,24000000.0
2007-04-13 00:14:00,119.05,119.06,119.05,119.06,32000000.0
2007-04-13 00:16:00,119.07,119.08,119.07,119.08,60000000.0
2007-04-13 00:17:00,119.08,119.09,119.08,119.09,36000000.0
2007-04-13 00:18:00,119.09,119.09,119.09,119.09,4000000.0
2007-04-13 00:20:00,119.09,119.09,119.08,119.09,40000000.0
2007-04-13 00:21:00,119.08,119.1,119.08,119.1,56000000.0
2007-04-13 00:22:00,119.09,119.09,119.09,119.09,11200000.0
2007-04-13 00:23:00,119.1,119.1,119.09,119.09,12400000.0
2007-04-13 00:24:00,119.1,119.1,119.1,119.1,29600000.0
2007-04-13 00:25:00,119.11,119.11,119.11,119.11,9600000.0
2007-04-13 00:26:00,119.12,119.13,119.11,119.12,54700001.0
2007-04-13 00:27:00,119.12,119.12,119.115,119.115,11200000.0
2007-04-13 00:28:00,119.115,119.115,119.115,119.115,10700000.0
2007-04-13 00:29:00,119.12,119.12,119.12,119.12,10400000.0
2007-04-13 00:30:00,119.12,119.12,119.11,119.12,113900001.0
2007-04-13 00:31:00,119.12,119.13,119.12,119.13,63999999.0
2007-04-13 00:32:00,119.12,119.12,119.12,119.12,27200000.0
2007-04-13 00:33:00,119.12,119.13,119.12,119.13,76800000.0
2007-04-13 00:35:00,119.13,119.13,119.12,119.12,19200000.0
2007-04-13 00:36:00,119.12,119.13,119.12,119.13,54400000.0
2007-04-13 00:37:00,119.14,119.14,119.12,119.12,137600000.0
2007-04-13 00:38:00,119.12,119.16,119.12,119.15,177500001.0
2007-04-13 00:39:00,119.15,119.15,119.14,119.14,40000000.0
2007-04-13 00:40:00,119.14,119.15,119.14,119.15,36000000.0
2007-04-13 00:41:00,119.15,119.15,119.12,119.12,179199999.0
2007-04-13 00:42:00,119.12,119.155,119.115,119.13,355500002.0
2007-04-13 00:43:00,119.13,119.14,119.11,119.12,128800002.0
2007-04-13 00:44:00,119.11,119.11,119.08,119.08,239800001.0
2007-04-13 00:45:00,119.09,119.09,119.03,119.03,179300000.0
2007-04-13 00:46:00,119.035,119.06,119.02,119.03,291900000.0
2007-04-13 00:47:00,119.035,119.095,119.03,119.055,307899999.0
2007-04-13 00:48:00,119.055,119.055,119.03,119.03,485999997.0
2007-04-13 00:49:00,119.03,119.04,119.02,119.02,219599996.0
2007-04-13 00:50:00,119.02,119.05,119.02,119.04,130499999.0
2007-04-13 00:51:00,119.045,119.045,119.035,119.04,64000000.0
2007-04-13 00:52:00,119.04,119.04,119.04,119.04,99499995.0
2007-04-13 00:53:00,119.045,119.065,119.04,119.06,269699997.0
2007-04-13 00:54:00,119.065,119.065,119.03,119.04,327599993.0
2007-04-13 00:55:00,119.04,119.04,119.025,119.03,175799998.0
2007-04-13 00:56:00,119.03,119.04,119.03,119.03,52599999.0
2007-04-13 00:57:00,119.025,119.035,119.025,119.03,178099997.0
2007-04-13 00:58:00,119.035,119.035,119.03,119.03,61199997.0
2007-04-13 00:59:00,119.025,119.025,119.005,119.005,192300000.0
2007-04-13 01:00:00,119.005,119.01,119.005,119.01,42100000.0
2007-04-13 01:01:00,119.01,119.05,119.0,119.03,196300001.0
2007-04-13 01:02:00,119.04,119.04,119.005,119.01,201100000.0
2007-04-13 01:03:00,119.01,119.03,119.01,119.02,127600000.0
2007-04-13 01:04:00,119.02,119.025,119.01,119.025,204100000.0
2007-04-13 01:05:00,119.025,119.025,119.025,119.025,24000000.0
2007-04-13 01:06:00,119.025,119.04,119.025,119.03,137300001.0
2007-04-13 01:07:00,119.03,119.05,119.025,119.05,316000005.0
2007-04-13 01:08:00,119.06,119.06,119.035,119.04,182599998.0
2007-04-13 01:09:00,119.03,119.03,119.025,119.03,202599995.0
2007-04-13 01:10:00,119.03,119.05,119.025,119.04,170099998.0
2007-04-13 01:11:00,119.04,119.05,119.04,119.04,117099999.0
2007-04-13 01:12:00,119.04,119.05,119.04,119.04,171500001.0
2007-04-13 01:13:00,119.04,119.04,119.04,119.04,40000000.0
2007-04-13 01:14:00,119.05,119.05,119.04,119.04,127900001.0
2007-04-13 01:15:00,119.035,119.04,119.03,119.04,157200003.0
2007-04-13 01:16:00,119.03,119.03,119.03,119.03,36000000.0
2007-04-13 01:17:00,119.03,119.03,119.02,119.02,66400001.0
2007-04-13 01:18:00,119.03,119.04,119.03,119.04,27200000.0
2007-04-13 01:19:00,119.04,119.045,119.03,119.045,131200002.0
2007-04-13 01:20:00,119.035,119.06,119.035,119.05,278700008.0
2007-04-13 01:21:00,119.05,119.06,119.05,119.06,23200000.0
2007-04-13 01:22:00,119.06,119.06,119.06,119.06,8000000.0
2007-04-13 01:23:00,119.06,119.06,119.055,119.055,30400000.0
2007-04-13 01:24:00,119.06,119.06,119.03,119.04,173600001.0
2007-04-13 01:25:00,119.035,119.035,119.02,119.03,236800009.0
2007-04-13 01:26:00,119.03,119.03,119.03,119.03,20000000.0
2007-04-13 01:28:00,119.03,119.03,119.02,119.02,84000000.0
2007-04-13 01:29:00,119.02,119.03,119.01,119.01,207000000.0
2007-04-13 01:30:00,119.02,119.03,119.0,119.015,344799999.0
2007-04-13 01:31:00,119.01,119.03,119.01,119.02,88000000.0
2007-04-13 01:32:00,119.02,119.02,119.01,119.01,92000000.0
2007-04-13 01:33:00,119.005,119.02,119.005,119.01,122499998.0
2007-04-13 01:34:00,119.01,119.01,119.01,119.01,32000000.0
2007-04-13 01:35:00,119.01,119.01,119.01,119.01,106399999.0
2007-04-13 01:36:00,119.01,119.01,119.01,119.01,12000000.0
2007-04-13 01:37:00,119.0,119.01,118.99,119.01,185099997.0
2007-04-13 01:38:00,119.0,119.0,119.0,119.0,20799999.0
2007-04-13 01:39:00,119.0,119.0,118.985,118.985,130899998.0
2007-04-13 01:40:00,119.0,119.0,118.98,118.98,260600000.0
2007-04-13 01:41:00,118.985,118.99,118.98,118.98,153600001.0
2007-04-13 01:42:00,118.98,118.98,118.97,118.98,114200001.0
2007-04-13 01:43:00,118.98,118.98,118.97,118.98,68000000.0
2007-04-13 01:44:00,118.98,119.0,118.98,118.99,44000000.0
2007-04-13 01:45:00,119.0,119.0,118.99,118.99,79000000.0
2007-04-13 01:46:00,118.99,118.99,118.99,118.99,11200000.0
2007-04-13 01:47:00,118.99,119.0,118.99,119.0,182400000.0
2007-04-13 01:48:00,118.99,119.0,118.99,118.99,132799999.0
2007-04-13 01:49:00,118.99,118.99,118.98,118.98,51200000.0
2007-04-13 01:50:00,118.98,118.98,118.975,118.975,36900000.0
2007-04-13 01:51:00,118.99,119.0,118.98,118.995,239499999.0
2007-04-13 01:52:00,119.0,119.02,119.0,119.02,135600000.0
2007-04-13 01:53:00,119.02,119.02,118.99,118.99,111000000.0
2007-04-13 01:54:00,118.99,119.0,118.99,118.99,152000000.0
2007-04-13 01:55:00,119.0,119.0,118.99,118.99,67600000.0
2007-04-13 01:56:00,118.99,119.0,118.99,119.0,72000000.0
2007-04-13 01:57:00,119.0,119.01,118.99,119.0,244799999.0
2007-04-13 01:59:00,119.0,119.0,118.99,119.0,92000000.0
2007-04-13 02:00:00,118.995,119.01,118.995,119.01,220000000.0
2007-04-13 02:01:00,119.01,119.03,119.01,119.015,214900000.0
2007-04-13 02:02:00,119.02,119.05,119.015,119.03,638399999.0
2007-04-13 02:03:00,119.03,119.03,119.015,119.015,54000000.0
2007-04-13 02:04:00,119.02,119.02,118.985,118.985,214200000.0
2007-04-13 02:05:00,118.985,119.0,118.98,119.0,231600000.0
2007-04-13 02:06:00,119.0,119.01,119.0,119.01,50400000.0
2007-04-13 02:07:00,119.02,119.02,119.01,119.01,24000000.0
2007-04-13 02:08:00,119.01,119.01,119.01,119.01,4000000.0
2007-04-13 02:09:00,119.01,119.01,118.99,119.0,168000000.0
2007-04-13 02:10:00,119.0,119.0,118.985,118.99,88500000.0
2007-04-13 02:11:00,118.98,118.99,118.97,118.975,156400001.0
2007-04-13 02:12:00,118.985,119.0,118.98,119.0,168000000.0
2007-04-13 02:13:00,119.0,119.0,118.99,119.0,88000000.0
2007-04-13 02:14:00,119.0,119.02,118.99,119.02,169600000.0
2007-04-13 02:15:00,119.01,119.02,119.01,119.02,231200000.0
2007-04-13 02:16:00,119.02,119.02,119.01,119.02,176800000.0
2007-04-13 02:17:00,119.015,119.015,119.0,119.0,127200000.0
2007-04-13 02:18:00,119.0,119.015,119.0,119.01,156800000.0
2007-04-13 02:19:00,119.01,119.01,119.0,119.01,96799999.0
2007-04-13 02:20:00,119.01,119.01,118.98,118.99,429600000.0
2007-04-13 02:21:00,118.985,118.99,118.975,118.985,228500001.0
2007-04-13 02:22:00,118.975,118.99,118.96,118.96,253700000.0
2007-04-13 02:23:00,118.96,118.97,118.93,118.93,239200000.0
2007-04-13 02:24:00,118.93,118.97,118.93,118.97,347599999.0
2007-04-13 02:25:00,118.96,118.97,118.945,118.95,231500000.0
2007-04-13 02:26:00,118.96,118.96,118.92,118.92,333600000.0
2007-04-13 02:27:00,118.92,118.94,118.92,118.93,292799998.0
2007-04-13 02:28:00,118.93,118.93,118.93,118.93,136000000.0
2007-04-13 02:29:00,118.93,118.93,118.915,118.925,377400000.0
2007-04-13 02:30:00,118.925,118.94,118.915,118.94,315499998.0
2007-04-13 02:31:00,118.94,118.97,118.94,118.95,161600000.0
2007-04-13 02:32:00,118.96,118.96,118.95,118.96,276800001.0
2007-04-13 02:33:00,118.96,118.97,118.93,118.94,218900000.0
2007-04-13 02:34:00,118.93,118.94,118.92,118.935,387800002.0
2007-04-13 02:35:00,118.93,118.94,118.92,118.92,463000000.0
2007-04-13 02:36:00,118.92,118.92,118.91,118.92,175200002.0
2007-04-13 02:37:00,118.915,118.92,118.905,118.91,320700000.0
2007-04-13 02:38:00,118.91,118.91,118.89,118.9,431300002.0
2007-04-13 02:39:00,118.9,118.91,118.875,118.91,811700005.0
2007-04-13 02:40:00,118.905,118.91,118.895,118.9,425799998.0
2007-04-13 02:41:00,118.91,118.92,118.895,118.92,625400005.0
2007-04-13 02:42:00,118.92,118.92,118.91,118.915,363700002.0
2007-04-13 02:43:00,118.92,118.93,118.915,118.93,435500002.0
2007-04-13 02:44:00,118.92,118.94,118.89,118.9,989599994.0
2007-04-13 02:45:00,118.9,118.91,118.9,118.91,272800000.0
2007-04-13 02:46:00,118.91,118.92,118.895,118.91,524099998.0
2007-04-13 02:47:00,118.91,118.94,118.91,118.93,664700002.0
2007-04-13 02:48:00,118.93,118.93,118.91,118.91,435199998.0
2007-04-13 02:49:00,118.91,118.92,118.91,118.92,267000000.0
2007-04-13 02:50:00,118.92,118.95,118.915,118.94,575599994.0
2007-04-13 02:51:00,118.94,118.94,118.925,118.93,673600000.0
2007-04-13 02:52:00,118.925,118.94,118.92,118.93,660300004.0
2007-04-13 02:53:00,118.93,118.96,118.915,118.95,484500001.0
2007-04-13 02:54:00,118.95,118.96,118.92,118.92,754900002.0
2007-04-13 02:55:00,118.92,118.94,118.895,118.94,604999989.0
2007-04-13 02:56:00,118.94,118.95,118.935,118.94,353999999.0
2007-04-13 02:57:00,118.94,118.95,118.94,118.95,316000000.0
2007-04-13 02:58:00,118.95,118.95,118.925,118.94,756199999.0
2007-04-13 02:59:00,118.94,118.96,118.94,118.95,376300000.0
2007-04-13 03:00:00,118.95,119.0,118.945,118.99,542300004.0
2007-04-13 03:01:00,118.98,119.0,118.98,118.98,650399996.0
2007-04-13 03:02:00,118.98,119.0,118.975,118.99,651999998.0
2007-04-13 03:03:00,118.99,119.0,118.99,118.99,476799992.0
2007-04-13 03:04:00,118.99,119.0,118.985,118.99,477499998.0
2007-04-13 03:05:00,118.995,119.0,118.96,118.98,355199999.0
2007-04-13 03:06:00,118.98,118.99,118.97,118.98,522999999.0
2007-04-13 03:07:00,118.98,118.98,118.96,118.97,291600000.0
2007-04-13 03:08:00,118.97,118.98,118.97,118.98,40000000.0
2007-04-13 03:09:00,118.98,118.98,118.965,118.97,74400000.0
2007-04-13 03:10:00,118.96,118.97,118.955,118.96,256999998.0
2007-04-13 03:11:00,118.96,118.97,118.955,118.97,313099998.0
2007-04-13 03:12:00,118.96,118.97,118.955,118.96,320400000.0
2007-04-13 03:13:00,118.955,118.98,118.955,118.98,237100001.0
2007-04-13 03:14:00,118.98,118.98,118.97,118.98,220800000.0
2007-04-13 03:15:00,118.98,118.98,118.97,118.97,273600000.0
2007-04-13 03:16:00,118.97,118.98,118.97,118.98,179400000.0
2007-04-13 03:17:00,118.98,118.98,118.965,118.97,65600000.0
2007-04-13 03:18:00,118.97,118.985,118.97,118.98,116800000.0
2007-04-13 03:19:00,118.98,118.98,118.945,118.945,239200000.0
2007-04-13 03:20:00,118.95,118.96,118.94,118.96,299600005.0
2007-04-13 03:21:00,118.96,118.97,118.95,118.95,274700000.0
2007-04-13 03:22:00,118.955,118.96,118.935,118.95,369599999.0
2007-04-13 03:23:00,118.945,118.96,118.935,118.945,552899997.0
2007-04-13 03:24:00,118.95,118.96,118.94,118.96,387699995.0
2007-04-13 03:25:00,118.96,118.97,118.955,118.97,164000000.0
2007-04-13 03:26:00,118.955,118.97,118.955,118.965,142400000.0
2007-04-13 03:27:00,118.96,118.96,118.945,118.96,132000000.0
2007-04-13 03:28:00,118.96,118.98,118.96,118.98,392700000.0
2007-04-13 03:29:00,118.97,118.97,118.96,118.965,153599997.0
2007-04-13 03:30:00,118.965,118.97,118.96,118.96,158400000.0
2007-04-13 03:31:00,118.96,118.96,118.93,118.94,240400000.0
2007-04-13 03:32:00,118.94,118.95,118.94,118.95,94500000.0
2007-04-13 03:33:00,118.95,118.95,118.935,118.94,167200000.0
2007-04-13 03:34:00,118.945,118.945,118.92,118.93,523200000.0
2007-04-13 03:35:00,118.93,118.94,118.92,118.93,234800000.0
2007-04-13 03:36:00,118.93,118.94,118.91,118.93,422200000.0
2007-04-13 03:37:00,118.93,118.95,118.91,118.91,415200000.0
2007-04-13 03:38:00,118.91,118.94,118.91,118.94,700699999.0
2007-04-13 03:39:00,118.925,118.94,118.92,118.92,335500000.0
2007-04-13 03:40:00,118.93,118.93,118.93,118.93,45600000.0
2007-04-13 03:41:00,118.94,118.94,118.93,118.93,150400000.0
2007-04-13 03:42:00,118.93,118.96,118.925,118.96,246000000.0
2007-04-13 03:43:00,118.96,118.97,118.96,118.96,458400000.0
2007-04-13 03:44:00,118.96,118.96,118.955,118.96,219500000.0
2007-04-13 03:45:00,118.96,118.97,118.955,118.96,339800000.0
2007-04-13 03:46:00,118.96,118.98,118.935,118.955,636199997.0
2007-04-13 03:47:00,118.955,118.96,118.94,118.94,338400000.0
2007-04-13 03:48:00,118.94,118.94,118.94,118.94,100000000.0
2007-04-13 03:49:00,118.94,118.95,118.93,118.94,366399998.0
2007-04-13 03:50:00,118.95,118.96,118.95,118.95,100000000.0
2007-04-13 03:51:00,118.95,118.96,118.95,118.96,55999999.0
2007-04-13 03:52:00,118.96,118.96,118.94,118.96,275599995.0
2007-04-13 03:53:00,118.96,118.96,118.945,118.96,107699998.0
2007-04-13 03:54:00,118.95,118.96,118.95,118.95,95200000.0
2007-04-13 03:56:00,118.945,118.945,118.94,118.94,82400000.0
2007-04-13 03:57:00,118.935,118.95,118.925,118.95,236799996.0
2007-04-13 03:58:00,118.95,118.96,118.945,118.945,497199991.0
2007-04-13 03:59:00,118.95,118.95,118.94,118.945,71200001.0
2007-04-13 04:00:00,118.94,118.955,118.935,118.94,313599996.0
2007-04-13 04:01:00,118.94,118.94,118.935,118.94,104700000.0
2007-04-13 04:02:00,118.94,118.95,118.94,118.945,244000000.0
2007-04-13 04:03:00,118.945,118.95,118.94,118.95,41000000.0
2007-04-13 04:04:00,118.95,118.95,118.94,118.95,65300000.0
2007-04-13 04:05:00,118.95,118.95,118.94,118.94,106500000.0
2007-04-13 04:06:00,118.94,118.94,118.94,118.94,87000000.0
2007-04-13 04:07:00,118.94,118.95,118.93,118.93,335199995.0
2007-04-13 04:08:00,118.94,118.945,118.925,118.94,352000000.0
2007-04-13 04:09:00,118.935,118.96,118.935,118.96,156999999.0
2007-04-13 04:10:00,118.96,118.96,118.94,118.94,630400000.0
2007-04-13 04:11:00,118.94,118.94,118.925,118.93,445299999.0
2007-04-13 04:12:00,118.94,118.94,118.92,118.93,305400000.0
2007-04-13 04:13:00,118.93,118.93,118.915,118.93,140900000.0
2007-04-13 04:14:00,118.93,118.93,118.925,118.925,24000000.0
2007-04-13 04:15:00,118.925,118.93,118.925,118.93,16000000.0
2007-04-13 04:16:00,118.93,118.93,118.915,118.925,188400000.0
2007-04-13 04:17:00,118.92,118.94,118.92,118.935,129300001.0
2007-04-13 04:18:00,118.935,118.94,118.93,118.93,316799999.0
2007-04-13 04:19:00,118.93,118.93,118.92,118.92,114400000.0
2007-04-13 04:20:00,118.93,118.93,118.92,118.93,136800002.0
2007-04-13 04:21:00,118.93,118.94,118.93,118.93,196800000.0
2007-04-13 04:22:00,118.93,118.94,118.93,118.94,204000000.0
2007-04-13 04:23:00,118.94,118.94,118.93,118.93,238400006.0
2007-04-13 04:24:00,118.935,118.935,118.925,118.925,278400005.0
2007-04-13 04:25:00,118.93,118.94,118.92,118.94,427899996.0
2007-04-13 04:26:00,118.94,118.94,118.93,118.94,378400001.0
2007-04-13 04:27:00,118.94,118.94,118.925,118.925,196000005.0
2007-04-13 04:28:00,118.93,118.93,118.92,118.93,175900001.0
2007-04-13 04:29:00,118.93,118.93,118.92,118.92,128000000.0
2007-04-13 04:30:00,118.92,118.93,118.915,118.915,297600000.0
2007-04-13 04:31:00,118.92,118.925,118.92,118.92,190400000.0
2007-04-13 04:32:00,118.92,118.92,118.91,118.92,393600008.0
2007-04-13 04:33:00,118.92,118.92,118.9,118.905,323299992.0
2007-04-13 04:34:00,118.91,118.92,118.905,118.905,168000000.0
2007-04-13 04:35:00,118.91,118.91,118.905,118.905,135900000.0
2007-04-13 04:36:00,118.91,118.91,118.9,118.9,112500001.0
2007-04-13 04:37:00,118.9,118.91,118.9,118.91,185900002.0
2007-04-13 04:38:00,118.91,118.92,118.91,118.915,179500000.0
2007-04-13 04:39:00,118.915,118.92,118.91,118.91,158400000.0
2007-04-13 04:40:00,118.91,118.91,118.895,118.91,417899997.0
2007-04-13 04:41:00,118.91,118.91,118.905,118.905,70400000.0
2007-04-13 04:42:00,118.92,118.92,118.905,118.91,252800000.0
2007-04-13 04:43:00,118.91,118.92,118.905,118.905,387799999.0
2007-04-13 04:44:00,118.915,118.92,118.86,118.86,655699998.0
2007-04-13 04:45:00,118.86,118.87,118.78,118.79,1131099996.0
2007-04-13 04:46:00,118.81,118.87,118.785,118.865,1277799994.0
2007-04-13 04:47:00,118.87,118.87,118.845,118.85,374400002.0
2007-04-13 04:48:00,118.85,118.86,118.84,118.86,574400000.0
2007-04-13 04:49:00,118.86,118.87,118.83,118.84,596200000.0
2007-04-13 04:50:00,118.835,118.84,118.82,118.83,557399993.0
2007-04-13 04:51:00,118.83,118.85,118.82,118.85,641599994.0
2007-04-13 04:52:00,118.86,118.86,118.83,118.83,517599997.0
2007-04-13 04:53:00,118.83,118.83,118.81,118.83,417599998.0
2007-04-13 04:54:00,118.83,118.84,118.775,118.79,1003099989.0
2007-04-13 04:55:00,118.78,118.815,118.775,118.795,751599995.0
2007-04-13 04:56:00,118.795,118.81,118.795,118.81,199200000.0
2007-04-13 04:57:00,118.8,118.83,118.8,118.82,367100001.0
2007-04-13 04:58:00,118.83,118.83,118.81,118.81,577300005.0
2007-04-13 04:59:00,118.81,118.81,118.78,118.785,706699990.0
2007-04-13 05:00:00,118.785,118.82,118.78,118.81,789400000.0
2007-04-13 05:01:00,118.8,118.83,118.8,118.82,423700000.0
2007-04-13 05:02:00,118.82,118.82,118.795,118.8,274699994.0
2007-04-13 05:03:00,118.795,118.83,118.79,118.825,306399997.0
2007-04-13 05:04:00,118.845,118.85,118.825,118.83,190400000.0
2007-04-13 05:05:00,118.83,118.84,118.825,118.84,120400000.0
2007-04-13 05:06:00,118.84,118.84,118.825,118.84,87100000.0
2007-04-13 05:07:00,118.85,118.86,118.84,118.86,78400000.0
2007-04-13 05:08:00,118.86,118.86,118.85,118.86,136000000.0
2007-04-13 05:09:00,118.85,118.86,118.845,118.86,279399998.0
2007-04-13 05:10:00,118.865,118.87,118.86,118.86,33000000.0
2007-04-13 05:11:00,118.86,118.87,118.86,118.865,112000000.0
2007-04-13 05:12:00,118.86,118.87,118.84,118.84,250799999.0
2007-04-13 05:13:00,118.85,118.85,118.84,118.85,284000000.0
2007-04-13 05:14:00,118.85,118.85,118.84,118.85,72000000.0
2007-04-13 05:15:00,118.85,118.85,118.85,118.85,76000000.0
2007-04-13 05:16:00,118.85,118.88,118.845,118.88,416099999.0
2007-04-13 05:17:00,118.88,118.89,118.87,118.87,176499998.0
2007-04-13 05:18:00,118.88,118.88,118.87,118.87,186400000.0
2007-04-13 05:19:00,118.87,118.87,118.85,118.86,261500000.0
2007-04-13 05:20:00,118.86,118.87,118.855,118.86,307599997.0
2007-04-13 05:21:00,118.85,118.87,118.85,118.865,383099998.0
2007-04-13 05:22:00,118.86,118.9,118.86,118.88,381100002.0
2007-04-13 05:23:00,118.9,118.9,118.885,118.89,471599999.0
2007-04-13 05:24:00,118.9,118.9,118.88,118.9,236599999.0
2007-04-13 05:25:00,118.9,118.9,118.89,118.9,54699999.0
2007-04-13 05:26:00,118.9,118.9,118.88,118.9,120800000.0
2007-04-13 05:27:00,118.9,118.9,118.89,118.89,20000000.0
2007-04-13 05:28:00,118.89,118.9,118.89,118.9,292000000.0
2007-04-13 05:29:00,118.9,118.9,118.89,118.89,171999999.0
2007-04-13 05:30:00,118.9,118.9,118.9,118.9,20000000.0
2007-04-13 05:31:00,118.9,118.92,118.9,118.91,539999999.0
2007-04-13 05:32:00,118.92,118.92,118.905,118.915,233999999.0
2007-04-13 05:33:00,118.915,118.915,118.885,118.9,275900001.0
2007-04-13 05:34:00,118.9,118.91,118.9,118.9,240799999.0
2007-04-13 05:35:00,118.9,118.91,118.9,118.91,108800000.0
2007-04-13 05:36:00,118.91,118.91,118.9,118.9,152800000.0
2007-04-13 05:37:00,118.91,118.91,118.895,118.91,400499998.0
2007-04-13 05:38:00,118.91,118.91,118.895,118.9,460199990.0
2007-04-13 05:39:00,118.9,118.91,118.89,118.89,165599999.0
2007-04-13 05:40:00,118.89,118.9,118.88,118.89,258400000.0
2007-04-13 05:41:00,118.89,118.9,118.88,118.9,208000000.0
2007-04-13 05:42:00,118.89,118.9,118.87,118.87,536599994.0
2007-04-13 05:43:00,118.88,118.89,118.875,118.88,152900000.0
2007-04-13 05:44:00,118.88,118.89,118.87,118.88,276800001.0
2007-04-13 05:45:00,118.89,118.89,118.87,118.88,462799997.0
2007-04-13 05:46:00,118.88,118.88,118.88,118.88,64800000.0
2007-04-13 05:47:00,118.88,118.88,118.88,118.88,217999999.0
2007-04-13 05:48:00,118.88,118.88,118.875,118.875,253600003.0
2007-04-13 05:49:00,118.88,118.89,118.88,118.89,236099999.0
2007-04-13 05:50:00,118.9,118.9,118.89,118.89,124899999.0
2007-04-13 05:51:00,118.89,118.9,118.88,118.89,424800004.0
2007-04-13 05:52:00,118.89,118.89,118.87,118.88,347299999.0
2007-04-13 05:53:00,118.88,118.89,118.88,118.89,292000000.0
2007-04-13 05:54:00,118.88,118.89,118.88,118.88,75200000.0
2007-04-13 05:55:00,118.88,118.89,118.88,118.88,372000001.0
2007-04-13 05:56:00,118.88,118.88,118.87,118.875,115200000.0
2007-04-13 05:57:00,118.87,118.87,118.855,118.87,266700001.0
2007-04-13 05:59:00,118.86,118.87,118.85,118.85,370400000.0
2007-04-13 06:00:00,118.85,118.86,118.83,118.86,492799996.0
2007-04-13 06:01:00,118.86,118.87,118.85,118.865,281899999.0
2007-04-13 06:02:00,118.87,118.88,118.85,118.86,427100000.0
2007-04-13 06:03:00,118.86,118.86,118.86,118.86,160000000.0
2007-04-13 06:04:00,118.86,118.86,118.845,118.845,240200000.0
2007-04-13 06:05:00,118.85,118.85,118.84,118.85,48400000.0
2007-04-13 06:06:00,118.85,118.85,118.84,118.84,109300000.0
2007-04-13 06:07:00,118.85,118.85,118.835,118.835,133799999.0
2007-04-13 06:08:00,118.84,118.84,118.84,118.84,53200000.0
2007-04-13 06:09:00,118.84,118.84,118.83,118.83,66000000.0
2007-04-13 06:10:00,118.83,118.83,118.785,118.79,565900000.0
2007-04-13 06:11:00,118.79,118.81,118.785,118.81,385699998.0
2007-04-13 06:12:00,118.8,118.82,118.795,118.815,523999987.0
2007-04-13 06:13:00,118.815,118.82,118.805,118.805,347899998.0
2007-04-13 06:14:00,118.81,118.83,118.805,118.825,365999998.0
2007-04-13 06:15:00,118.82,118.83,118.815,118.825,196899997.0
2007-04-13 06:16:00,118.83,118.84,118.83,118.84,100000000.0
2007-04-13 06:17:00,118.84,118.85,118.83,118.84,346800006.0
2007-04-13 06:18:00,118.84,118.84,118.83,118.84,189599997.0
2007-04-13 06:19:00,118.84,118.84,118.84,118.84,301599992.0
2007-04-13 06:20:00,118.84,118.84,118.815,118.83,402399998.0
2007-04-13 06:21:00,118.83,118.84,118.83,118.84,92000000.0
2007-04-13 06:22:00,118.83,118.84,118.83,118.84,76000000.0
2007-04-13 06:23:00,118.84,118.84,118.83,118.83,124000000.0
2007-04-13 06:24:00,118.83,118.84,118.83,118.84,48000000.0
2007-04-13 06:26:00,118.84,118.84,118.805,118.81,338900000.0
2007-04-13 06:27:00,118.81,118.815,118.8,118.81,413600004.0
2007-04-13 06:28:00,118.805,118.83,118.805,118.82,440400008.0
2007-04-13 06:29:00,118.83,118.83,118.82,118.83,144000000.0
2007-04-13 06:30:00,118.83,118.84,118.83,118.84,188000000.0
2007-04-13 06:31:00,118.83,118.83,118.82,118.82,201100000.0
2007-04-13 06:32:00,118.82,118.83,118.81,118.82,193400000.0
2007-04-13 06:33:00,118.82,118.83,118.815,118.82,68800000.0
2007-04-13 06:34:00,118.82,118.82,118.82,118.82,40000000.0
2007-04-13 06:35:00,118.82,118.83,118.82,118.82,146400000.0
2007-04-13 06:36:00,118.82,118.82,118.81,118.81,141999998.0
2007-04-13 06:37:00,118.815,118.82,118.815,118.82,100799998.0
2007-04-13 06:38:00,118.815,118.815,118.81,118.81,34899999.0
2007-04-13 06:39:00,118.81,118.81,118.795,118.805,260099996.0
2007-04-13 06:40:00,118.81,118.82,118.8,118.805,248300001.0
2007-04-13 06:41:00,118.81,118.81,118.81,118.81,124800000.0
2007-04-13 06:42:00,118.81,118.81,118.795,118.8,289399999.0
2007-04-13 06:43:00,118.8,118.81,118.795,118.81,405300000.0
2007-04-13 06:44:00,118.8,118.82,118.8,118.82,322700000.0
2007-04-13 06:45:00,118.83,118.83,118.82,118.82,230400000.0
2007-04-13 06:46:00,118.82,118.82,118.81,118.815,126400000.0
2007-04-13 06:47:00,118.815,118.815,118.815,118.815,800000.0
2007-04-13 06:48:00,118.81,118.83,118.81,118.82,403999998.0
2007-04-13 06:49:00,118.83,118.83,118.79,118.795,698399992.0
2007-04-13 06:50:00,118.8,118.8,118.77,118.795,542100002.0
2007-04-13 06:51:00,118.795,118.81,118.785,118.785,281999999.0
2007-04-13 06:52:00,118.795,118.815,118.785,118.805,497400001.0
2007-04-13 06:53:00,118.81,118.81,118.8,118.805,453400002.0
2007-04-13 06:54:00,118.805,118.81,118.79,118.795,182400000.0
2007-04-13 06:55:00,118.8,118.8,118.795,118.795,116300000.0
2007-04-13 06:56:00,118.795,118.8,118.795,118.795,115199997.0
2007-04-13 06:57:00,118.8,118.81,118.79,118.805,358699997.0
2007-04-13 06:58:00,118.805,118.84,118.8,118.83,707000004.0
2007-04-13 06:59:00,118.83,118.83,118.82,118.83,332800000.0
2007-04-13 07:00:00,118.83,118.83,118.82,118.82,335200000.0
2007-04-13 07:01:00,118.82,118.85,118.815,118.84,313300003.0
2007-04-13 07:02:00,118.84,118.84,118.83,118.84,158099999.0
2007-04-13 07:03:00,118.84,118.84,118.83,118.84,138300000.0
2007-04-13 07:04:00,118.83,118.84,118.83,118.84,188000000.0
2007-04-13 07:05:00,118.84,118.85,118.835,118.85,244000000.0
2007-04-13 07:06:00,118.85,118.85,118.84,118.84,345600001.0
2007-04-13 07:07:00,118.84,118.84,118.83,118.84,182399997.0
2007-04-13 07:08:00,118.84,118.84,118.83,118.84,322399998.0
2007-04-13 07:09:00,118.84,118.84,118.82,118.82,449599998.0
2007-04-13 07:10:00,118.82,118.82,118.82,118.82,241600000.0
2007-04-13 07:11:00,118.82,118.82,118.81,118.82,178400000.0
2007-04-13 07:12:00,118.82,118.82,118.81,118.81,220800000.0
2007-04-13 07:13:00,118.81,118.81,118.795,118.795,277800006.0
2007-04-13 07:14:00,118.795,118.82,118.795,118.81,331099999.0
2007-04-13 07:15:00,118.805,118.81,118.795,118.81,336799997.0
2007-04-13 07:16:00,118.81,118.81,118.795,118.81,352899998.0
2007-04-13 07:17:00,118.805,118.82,118.795,118.8,94600000.0
2007-04-13 07:18:00,118.81,118.81,118.785,118.8,466700003.0
2007-04-13 07:19:00,118.81,118.82,118.79,118.81,136899999.0
2007-04-13 07:20:00,118.82,118.82,118.785,118.785,363400005.0
2007-04-13 07:21:00,118.79,118.8,118.785,118.785,584900005.0
2007-04-13 07:22:00,118.79,118.8,118.785,118.795,149300002.0
2007-04-13 07:23:00,118.795,118.81,118.785,118.8,356100008.0
2007-04-13 07:24:00,118.79,118.8,118.785,118.8,362699999.0
2007-04-13 07:25:00,118.785,118.8,118.785,118.8,252499999.0
2007-04-13 07:26:00,118.81,118.81,118.785,118.8,283700004.0
2007-04-13 07:27:00,118.795,118.8,118.785,118.79,260200001.0
2007-04-13 07:28:00,118.78,118.78,118.775,118.775,212500002.0
2007-04-13 07:29:00,118.78,118.78,118.765,118.775,85600000.0
2007-04-13 07:30:00,118.79,118.79,118.775,118.775,139600000.0
2007-04-13 07:31:00,118.78,118.78,118.75,118.76,266100002.0
2007-04-13 07:32:00,118.76,118.77,118.76,118.77,238400000.0
2007-04-13 07:33:00,118.77,118.77,118.755,118.76,270700000.0
2007-04-13 07:34:00,118.76,118.76,118.715,118.72,426100002.0
2007-04-13 07:35:00,118.71,118.75,118.71,118.74,605400004.0
2007-04-13 07:36:00,118.75,118.76,118.74,118.75,244799999.0
2007-04-13 07:37:00,118.75,118.76,118.74,118.75,117099999.0
2007-04-13 07:38:00,118.75,118.76,118.73,118.73,395500000.0
2007-04-13 07:39:00,118.73,118.75,118.73,118.75,164100000.0
2007-04-13 07:40:00,118.745,118.76,118.735,118.75,487600000.0
2007-04-13 07:41:00,118.745,118.75,118.73,118.74,421099999.0
2007-04-13 07:42:00,118.74,118.74,118.725,118.73,187600000.0
2007-04-13 07:43:00,118.73,118.73,118.7,118.7,252800000.0
2007-04-13 07:44:00,118.7,118.71,118.68,118.7,517600000.0
2007-04-13 07:45:00,118.705,118.72,118.69,118.7,249600000.0
2007-04-13 07:46:00,118.7,118.73,118.7,118.71,356800000.0
2007-04-13 07:47:00,118.71,118.73,118.71,118.73,373600000.0
2007-04-13 07:48:00,118.73,118.73,118.72,118.72,286400001.0
2007-04-13 07:49:00,118.72,118.74,118.72,118.73,280000000.0
2007-04-13 07:50:00,118.73,118.74,118.73,118.73,101600000.0
2007-04-13 07:51:00,118.73,118.73,118.72,118.72,264800000.0
2007-04-13 07:52:00,118.72,118.73,118.72,118.73,291200000.0
2007-04-13 07:53:00,118.73,118.73,118.705,118.705,299000001.0
2007-04-13 07:54:00,118.695,118.73,118.68,118.71,1085700001.0
2007-04-13 07:55:00,118.705,118.72,118.705,118.72,680199996.0
2007-04-13 07:56:00,118.72,118.72,118.71,118.71,328800000.0
2007-04-13 07:57:00,118.71,118.72,118.705,118.715,213599995.0
2007-04-13 07:58:00,118.725,118.77,118.725,118.76,330000000.0
2007-04-13 07:59:00,118.76,118.76,118.725,118.74,581400000.0
2007-04-13 08:00:00,118.74,118.745,118.73,118.74,786399999.0
2007-04-13 08:01:00,118.74,118.77,118.73,118.75,633999999.0
2007-04-13 08:02:00,118.75,118.76,118.745,118.75,323700001.0
2007-04-13 08:03:00,118.75,118.76,118.745,118.745,268300000.0
2007-04-13 08:04:00,118.745,118.75,118.74,118.745,347800000.0
2007-04-13 08:06:00,118.745,118.76,118.745,118.76,296900004.0
2007-04-13 08:07:00,118.76,118.76,118.75,118.75,152700002.0
2007-04-13 08:08:00,118.75,118.79,118.75,118.78,663600008.0
2007-04-13 08:09:00,118.78,118.82,118.77,118.81,593699998.0
2007-04-13 08:10:00,118.81,118.82,118.79,118.81,687000000.0
2007-04-13 08:11:00,118.81,118.81,118.775,118.79,748599997.0
2007-04-13 08:12:00,118.775,118.79,118.775,118.79,120800000.0
2007-04-13 08:13:00,118.79,118.79,118.77,118.77,236000002.0
2007-04-13 08:14:00,118.77,118.78,118.76,118.77,450400000.0
2007-04-13 08:15:00,118.77,118.77,118.725,118.745,395900000.0
2007-04-13 08:16:00,118.75,118.75,118.735,118.74,442900002.0
2007-04-13 08:17:00,118.74,118.75,118.715,118.73,677600002.0
2007-04-13 08:18:00,118.73,118.75,118.73,118.73,651199998.0
2007-04-13 08:19:00,118.73,118.75,118.73,118.75,371999999.0
2007-04-13 08:20:00,118.75,118.75,118.715,118.73,342800004.0
2007-04-13 08:21:00,118.73,118.76,118.73,118.76,356000000.0
2007-04-13 08:22:00,118.755,118.755,118.71,118.71,501600001.0
2007-04-13 08:23:00,118.71,118.71,118.7,118.7,101600000.0
2007-04-13 08:24:00,118.7,118.72,118.69,118.71,487199997.0
2007-04-13 08:25:00,118.71,118.71,118.665,118.67,384399999.0
2007-04-13 08:26:00,118.675,118.68,118.65,118.655,611509991.0
2007-04-13 08:27:00,118.66,118.68,118.65,118.675,314700000.0
2007-04-13 08:28:00,118.675,118.68,118.665,118.68,497800000.0
2007-04-13 08:29:00,118.68,118.705,118.68,118.705,151599999.0
2007-04-13 08:30:00,118.705,118.73,118.705,118.715,208100000.0
2007-04-13 08:31:00,118.715,118.73,118.71,118.73,300000000.0
2007-04-13 08:32:00,118.72,118.73,118.66,118.67,403999999.0
2007-04-13 08:33:00,118.67,118.67,118.64,118.645,672299998.0
2007-04-13 08:34:00,118.645,118.68,118.645,118.675,726099998.0
2007-04-13 08:35:00,118.68,118.69,118.67,118.67,562400000.0
2007-04-13 08:36:00,118.67,118.67,118.64,118.66,587500001.0
2007-04-13 08:37:00,118.66,118.68,118.655,118.67,1311600009.0
2007-04-13 08:38:00,118.67,118.67,118.645,118.645,673400002.0
2007-04-13 08:39:00,118.65,118.65,118.58,118.6,1079199995.0
2007-04-13 08:40:00,118.6,118.62,118.575,118.62,997599995.0
2007-04-13 08:41:00,118.615,118.62,118.605,118.615,303600000.0
2007-04-13 08:42:00,118.62,118.63,118.6,118.61,423199998.0
2007-04-13 08:43:00,118.62,118.65,118.62,118.65,733199999.0
2007-04-13 08:44:00,118.645,118.65,118.635,118.64,221599999.0
2007-04-13 08:45:00,118.65,118.67,118.65,118.65,591199995.0
2007-04-13 08:46:00,118.65,118.66,118.65,118.65,318400000.0
2007-04-13 08:47:00,118.65,118.68,118.65,118.67,527999995.0
2007-04-13 08:48:00,118.67,118.67,118.66,118.66,290399997.0
2007-04-13 08:49:00,118.67,118.7,118.66,118.69,552199994.0
2007-04-13 08:50:00,118.69,118.7,118.68,118.695,429100000.0
2007-04-13 08:51:00,118.695,118.695,118.645,118.68,428800000.0
2007-04-13 08:52:00,118.67,118.69,118.67,118.68,253600000.0
2007-04-13 08:53:00,118.68,118.68,118.665,118.68,197600000.0
2007-04-13 08:54:00,118.68,118.68,118.66,118.66,264800000.0
2007-04-13 08:55:00,118.655,118.655,118.635,118.65,230700000.0
2007-04-13 08:56:00,118.65,118.65,118.63,118.64,454800000.0
2007-04-13 08:57:00,118.635,118.655,118.62,118.63,434300000.0
2007-04-13 08:58:00,118.63,118.63,118.605,118.625,391900000.0
2007-04-13 08:59:00,118.63,118.65,118.625,118.65,399700000.0
2007-04-13 09:00:00,118.65,118.65,118.625,118.64,227699999.0
2007-04-13 09:01:00,118.64,118.66,118.635,118.66,316000000.0
2007-04-13 09:02:00,118.66,118.66,118.645,118.655,562999995.0
2007-04-13 09:03:00,118.66,118.7,118.66,118.69,365600000.0
2007-04-13 09:04:00,118.69,118.7,118.69,118.69,338500004.0
2007-04-13 09:05:00,118.69,118.7,118.69,118.7,205600000.0
2007-04-13 09:06:00,118.7,118.73,118.695,118.715,681899996.0
2007-04-13 09:07:00,118.715,118.72,118.71,118.72,139800001.0
2007-04-13 09:08:00,118.72,118.72,118.705,118.705,186400000.0
2007-04-13 09:09:00,118.71,118.71,118.7,118.71,418599993.0
2007-04-13 09:10:00,118.71,118.71,118.695,118.7,452600002.0
2007-04-13 09:11:00,118.7,118.7,118.69,118.7,331200001.0
2007-04-13 09:12:00,118.7,118.72,118.69,118.72,304800000.0
2007-04-13 09:13:00,118.73,118.76,118.72,118.75,611799998.0
2007-04-13 09:14:00,118.75,118.75,118.73,118.73,143200000.0
2007-04-13 09:15:00,118.735,118.75,118.735,118.75,78400000.0
2007-04-13 09:16:00,118.75,118.75,118.74,118.74,241000000.0
2007-04-13 09:17:00,118.735,118.74,118.72,118.72,563199999.0
2007-04-13 09:18:00,118.72,118.72,118.695,118.71,486299999.0
2007-04-13 09:19:00,118.71,118.72,118.705,118.71,168900000.0
2007-04-13 09:20:00,118.71,118.715,118.69,118.69,441499997.0
2007-04-13 09:21:00,118.69,118.7,118.68,118.68,375299998.0
2007-04-13 09:22:00,118.68,118.68,118.64,118.64,506500000.0
2007-04-13 09:23:00,118.64,118.67,118.64,118.66,640599998.0
2007-04-13 09:24:00,118.655,118.67,118.65,118.655,603299998.0
2007-04-13 09:25:00,118.66,118.66,118.64,118.64,300100000.0
2007-04-13 09:26:00,118.65,118.65,118.635,118.65,196099998.0
2007-04-13 09:27:00,118.65,118.68,118.65,118.665,564599997.0
2007-04-13 09:28:00,118.67,118.68,118.665,118.665,209199999.0
2007-04-13 09:29:00,118.665,118.67,118.665,118.67,86800000.0
2007-04-13 09:30:00,118.67,118.67,118.64,118.65,220000000.0
2007-04-13 09:31:00,118.65,118.66,118.635,118.64,280799998.0
2007-04-13 09:32:00,118.64,118.64,118.63,118.64,248000000.0
2007-04-13 09:33:00,118.64,118.66,118.64,118.65,703999998.0
2007-04-13 09:34:00,118.65,118.65,118.63,118.635,286000000.0
2007-04-13 09:35:00,118.64,118.64,118.625,118.63,268249997.0
2007-04-13 09:36:00,118.63,118.645,118.63,118.635,130299999.0
2007-04-13 09:37:00,118.64,118.64,118.545,118.57,1138700004.0
2007-04-13 09:38:00,118.565,118.57,118.545,118.545,1421199999.0
2007-04-13 09:39:00,118.545,118.57,118.525,118.57,1122899997.0
2007-04-13 09:40:00,118.57,118.58,118.535,118.55,918600000.0
2007-04-13 09:41:00,118.55,118.57,118.55,118.57,381599996.0
2007-04-13 09:42:00,118.57,118.59,118.565,118.59,547799996.0
2007-04-13 09:43:00,118.59,118.59,118.56,118.565,623199998.0
2007-04-13 09:44:00,118.57,118.6,118.565,118.6,319200000.0
2007-04-13 09:45:00,118.6,118.615,118.595,118.61,258400000.0
2007-04-13 09:46:00,118.61,118.64,118.605,118.64,468200002.0
2007-04-13 09:47:00,118.635,118.64,118.62,118.64,254399999.0
2007-04-13 09:48:00,118.64,118.66,118.625,118.65,518899998.0
2007-04-13 09:49:00,118.64,118.65,118.63,118.64,215200000.0
2007-04-13 09:50:00,118.64,118.65,118.64,118.64,63200000.0
2007-04-13 09:51:00,118.64,118.66,118.635,118.66,229700001.0
2007-04-13 09:52:00,118.65,118.66,118.635,118.64,199699998.0
2007-04-13 09:53:00,118.635,118.64,118.62,118.62,150099999.0
2007-04-13 09:54:00,118.62,118.62,118.605,118.61,252399998.0
2007-04-13 09:55:00,118.605,118.61,118.605,118.61,134400000.0
2007-04-13 09:56:00,118.62,118.62,118.59,118.595,246600000.0
2007-04-13 09:57:00,118.6,118.62,118.59,118.62,369500002.0
2007-04-13 09:58:00,118.62,118.62,118.62,118.62,8000000.0
2007-04-13 09:59:00,118.62,118.62,118.59,118.6,418399999.0
2007-04-13 10:00:00,118.6,118.6,118.58,118.6,517599998.0
2007-04-13 10:01:00,118.595,118.6,118.59,118.595,155200002.0
2007-04-13 10:02:00,118.595,118.595,118.575,118.59,315499999.0
2007-04-13 10:03:00,118.59,118.6,118.585,118.585,457400005.0
2007-04-13 10:04:00,118.59,118.59,118.575,118.59,574400001.0
2007-04-13 10:05:00,118.585,118.6,118.585,118.6,523299997.0
2007-04-13 10:06:00,118.6,118.6,118.59,118.59,184800000.0
2007-04-13 10:07:00,118.59,118.59,118.58,118.58,147999999.0
2007-04-13 10:08:00,118.59,118.59,118.56,118.56,266399999.0
2007-04-13 10:09:00,118.56,118.59,118.555,118.58,533599995.0
2007-04-13 10:10:00,118.58,118.61,118.58,118.6,570400000.0
2007-04-13 10:11:00,118.6,118.61,118.6,118.61,164800001.0
2007-04-13 10:12:00,118.61,118.61,118.59,118.6,259200001.0
2007-04-13 10:13:00,118.6,118.6,118.59,118.595,285600000.0
2007-04-13 10:14:00,118.6,118.6,118.6,118.6,130400000.0
2007-04-13 10:15:00,118.6,118.64,118.6,118.64,468400005.0
2007-04-13 10:16:00,118.64,118.64,118.62,118.63,432400001.0
2007-04-13 10:17:00,118.63,118.63,118.59,118.61,697600000.0
2007-04-13 10:18:00,118.61,118.61,118.555,118.565,815100003.0
2007-04-13 10:19:00,118.57,118.575,118.55,118.55,482700002.0
2007-04-13 10:20:00,118.54,118.56,118.54,118.55,364500000.0
2007-04-13 10:21:00,118.55,118.56,118.54,118.56,591199995.0
2007-04-13 10:22:00,118.55,118.56,118.535,118.535,386399998.0
2007-04-13 10:23:00,118.54,118.555,118.53,118.535,462340000.0
2007-04-13 10:24:00,118.535,118.535,118.47,118.52,487699996.0
2007-04-13 10:25:00,118.52,118.54,118.515,118.52,514899996.0
2007-04-13 10:26:00,118.52,118.53,118.49,118.5,568999997.0
2007-04-13 10:27:00,118.5,118.51,118.47,118.51,1066100005.0
2007-04-13 10:28:00,118.51,118.52,118.51,118.51,132000000.0
2007-04-13 10:29:00,118.51,118.52,118.49,118.49,257600000.0
2007-04-13 10:30:00,118.49,118.51,118.49,118.5,633600007.0
2007-04-13 10:31:00,118.5,118.53,118.5,118.53,726399998.0
2007-04-13 10:32:00,118.53,118.53,118.48,118.48,486000000.0
2007-04-13 10:33:00,118.48,118.51,118.48,118.51,665500002.0
2007-04-13 10:34:00,118.51,118.51,118.49,118.49,360000001.0
2007-04-13 10:35:00,118.49,118.52,118.49,118.52,385600000.0
2007-04-13 10:36:00,118.52,118.54,118.52,118.52,189600000.0
2007-04-13 10:37:00,118.525,118.525,118.505,118.51,485300000.0
2007-04-13 10:38:00,118.51,118.51,118.5,118.51,496800004.0
2007-04-13 10:39:00,118.5,118.51,118.5,118.5,576600001.0
2007-04-13 10:40:00,118.5,118.5,118.47,118.47,568200002.0
2007-04-13 10:41:00,118.465,118.465,118.32,118.33,1147699999.0
2007-04-13 10:42:00,118.33,118.365,118.325,118.35,643199999.0
2007-04-13 10:43:00,118.35,118.35,118.31,118.31,486999995.0
2007-04-13 10:44:00,118.3,118.31,118.25,118.26,1597900003.0
2007-04-13 10:45:00,118.26,118.275,118.25,118.255,845150004.0
2007-04-13 10:46:00,118.255,118.26,118.21,118.26,1936500018.0
2007-04-13 10:47:00,118.26,118.3,118.26,118.3,435200000.0
2007-04-13 10:48:00,118.3,118.31,118.29,118.31,708799998.0
2007-04-13 10:49:00,118.31,118.32,118.3,118.32,592799998.0
2007-04-13 10:50:00,118.32,118.33,118.31,118.31,206100000.0
2007-04-13 10:51:00,118.32,118.32,118.29,118.3,519999999.0
2007-04-13 10:52:00,118.3,118.33,118.3,118.33,582411994.0
2007-04-13 10:53:00,118.34,118.36,118.335,118.34,727499998.0
2007-04-13 10:54:00,118.34,118.35,118.335,118.34,498200001.0
2007-04-13 10:55:00,118.35,118.35,118.33,118.34,238120000.0
2007-04-13 10:56:00,118.33,118.36,118.32,118.35,321199998.0
2007-04-13 10:57:00,118.345,118.36,118.345,118.35,126600000.0
2007-04-13 10:58:00,118.35,118.38,118.345,118.37,621999996.0
2007-04-13 10:59:00,118.37,118.37,118.355,118.36,179500000.0
2007-04-13 11:00:00,118.36,118.37,118.355,118.365,195400000.0
2007-04-13 11:01:00,118.365,118.365,118.335,118.34,430200001.0
2007-04-13 11:02:00,118.335,118.36,118.335,118.36,739299999.0
2007-04-13 11:03:00,118.37,118.37,118.35,118.365,385099999.0
2007-04-13 11:04:00,118.37,118.415,118.37,118.415,1175199990.0
2007-04-13 11:05:00,118.42,118.425,118.41,118.425,977599988.0
2007-04-13 11:06:00,118.43,118.44,118.41,118.41,250400001.0
2007-04-13 11:07:00,118.41,118.42,118.405,118.42,649599998.0
2007-04-13 11:08:00,118.42,118.43,118.42,118.42,261600003.0
2007-04-13 11:09:00,118.42,118.425,118.415,118.415,467899998.0
2007-04-13 11:10:00,118.42,118.43,118.415,118.43,40100000.0
2007-04-13 11:11:00,118.43,118.43,118.405,118.41,279599997.0
2007-04-13 11:12:00,118.41,118.42,118.405,118.415,437299999.0
2007-04-13 11:13:00,118.415,118.43,118.415,118.42,624499999.0
2007-04-13 11:14:00,118.43,118.43,118.41,118.42,207999999.0
2007-04-13 11:15:00,118.42,118.42,118.41,118.42,191199999.0
2007-04-13 11:16:00,118.42,118.42,118.41,118.42,102400000.0
2007-04-13 11:17:00,118.42,118.43,118.4,118.41,536800000.0
2007-04-13 11:18:00,118.41,118.41,118.38,118.39,528000002.0
2007-04-13 11:19:00,118.39,118.4,118.39,118.39,84000000.0
2007-04-13 11:20:00,118.4,118.4,118.39,118.4,197800000.0
2007-04-13 11:21:00,118.395,118.4,118.39,118.4,305599999.0
2007-04-13 11:22:00,118.4,118.4,118.385,118.385,1041599999.0
2007-04-13 11:23:00,118.385,118.4,118.385,118.4,36800000.0
2007-04-13 11:24:00,118.4,118.42,118.4,118.41,80000000.0
2007-04-13 11:25:00,118.41,118.42,118.4,118.4,120000000.0
2007-04-13 11:26:00,118.4,118.42,118.4,118.42,99199998.0
2007-04-13 11:27:00,118.42,118.42,118.41,118.42,114399997.0
2007-04-13 11:28:00,118.42,118.42,118.42,118.42,24800000.0
2007-04-13 11:29:00,118.42,118.43,118.415,118.42,389300006.0
2007-04-13 11:30:00,118.42,118.42,118.42,118.42,108800000.0
2007-04-13 11:31:00,118.42,118.42,118.415,118.42,195200001.0
2007-04-13 11:32:00,118.42,118.43,118.415,118.42,546300000.0
2007-04-13 11:33:00,118.42,118.42,118.4,118.4,398499999.0
2007-04-13 11:34:00,118.4,118.41,118.4,118.4,240800001.0
2007-04-13 11:35:00,118.4,118.41,118.4,118.4,364000001.0
2007-04-13 11:36:00,118.4,118.41,118.38,118.38,689200000.0
2007-04-13 11:37:00,118.375,118.39,118.35,118.35,607200003.0
2007-04-13 11:38:00,118.35,118.36,118.34,118.35,390399999.0
2007-04-13 11:39:00,118.36,118.36,118.33,118.34,376800000.0
2007-04-13 11:40:00,118.34,118.42,118.34,118.42,804500002.0
2007-04-13 11:41:00,118.42,118.42,118.41,118.42,420800000.0
2007-04-13 11:42:00,118.41,118.41,118.38,118.38,434999999.0
2007-04-13 11:43:00,118.38,118.41,118.38,118.4,387600001.0
2007-04-13 11:44:00,118.395,118.4,118.385,118.395,377600000.0
2007-04-13 11:45:00,118.4,118.41,118.385,118.405,664299999.0
2007-04-13 11:46:00,118.41,118.41,118.405,118.405,314299998.0
2007-04-13 11:47:00,118.41,118.42,118.4,118.4,784299994.0
2007-04-13 11:48:00,118.4,118.4,118.375,118.385,744800001.0
2007-04-13 11:49:00,118.385,118.39,118.375,118.385,921000004.0
2007-04-13 11:50:00,118.385,118.39,118.37,118.37,386399998.0
2007-04-13 11:51:00,118.37,118.39,118.365,118.365,518799999.0
2007-04-13 11:52:00,118.38,118.38,118.365,118.37,393199998.0
2007-04-13 11:53:00,118.37,118.38,118.35,118.35,584799994.0
2007-04-13 11:54:00,118.35,118.35,118.31,118.31,388000003.0
2007-04-13 11:55:00,118.32,118.325,118.305,118.31,373899996.0
2007-04-13 11:56:00,118.32,118.32,118.29,118.29,415400001.0
2007-04-13 11:57:00,118.3,118.3,118.27,118.27,443200000.0
2007-04-13 11:58:00,118.27,118.27,118.245,118.26,451199999.0
2007-04-13 11:59:00,118.255,118.26,118.225,118.23,861200002.0
2007-04-13 12:00:00,118.225,118.24,118.215,118.215,1322400002.0
2007-04-13 12:01:00,118.215,118.245,118.205,118.235,1366199995.0
2007-04-13 12:02:00,118.245,118.25,118.235,118.235,1043099998.0
2007-04-13 12:03:00,118.235,118.27,118.235,118.27,512799999.0
2007-04-13 12:04:00,118.27,118.29,118.27,118.29,579199996.0
2007-04-13 12:05:00,118.3,118.31,118.29,118.3,598799998.0
2007-04-13 12:06:00,118.3,118.31,118.3,118.3,283200000.0
2007-04-13 12:07:00,118.29,118.3,118.28,118.28,330399999.0
2007-04-13 12:08:00,118.28,118.29,118.28,118.29,279899999.0
2007-04-13 12:09:00,118.285,118.3,118.275,118.275,861800001.0
2007-04-13 12:10:00,118.28,118.29,118.275,118.275,789399999.0
2007-04-13 12:11:00,118.275,118.28,118.265,118.27,525100003.0
2007-04-13 12:12:00,118.27,118.29,118.27,118.28,365000001.0
2007-04-13 12:13:00,118.29,118.29,118.275,118.29,340500005.0
2007-04-13 12:14:00,118.29,118.3,118.29,118.29,84799999.0
2007-04-13 12:15:00,118.29,118.31,118.29,118.29,670499999.0
2007-04-13 12:16:00,118.29,118.3,118.28,118.3,175200000.0
2007-04-13 12:17:00,118.3,118.3,118.28,118.29,314700001.0
2007-04-13 12:18:00,118.29,118.29,118.27,118.28,541199992.0
2007-04-13 12:19:00,118.275,118.285,118.26,118.27,560699997.0
2007-04-13 12:20:00,118.27,118.28,118.235,118.245,312600001.0
2007-04-13 12:21:00,118.245,118.26,118.24,118.26,650899987.0
2007-04-13 12:22:00,118.26,118.26,118.215,118.225,819100004.0
2007-04-13 12:23:00,118.225,118.235,118.225,118.23,871200000.0
2007-04-13 12:24:00,118.23,118.24,118.225,118.235,880100001.0
2007-04-13 12:25:00,118.245,118.26,118.235,118.25,673900007.0
2007-04-13 12:26:00,118.245,118.26,118.245,118.26,215999999.0
2007-04-13 12:27:00,118.25,118.26,118.235,118.235,995199988.0
2007-04-13 12:28:00,118.235,118.24,118.225,118.235,794400003.0
2007-04-13 12:29:00,118.235,118.25,118.235,118.25,538400009.0
2007-04-13 12:30:00,118.25,118.26,118.235,118.235,877999996.0
2007-04-13 12:31:00,118.235,118.255,118.235,118.235,995999998.0
2007-04-13 12:32:00,118.235,118.25,118.225,118.23,754400003.0
2007-04-13 12:33:00,118.23,118.23,118.215,118.22,766399998.0
2007-04-13 12:34:00,118.22,118.235,118.22,118.225,506399989.0
2007-04-13 12:35:00,118.225,118.245,118.225,118.245,389600000.0
2007-04-13 12:36:00,118.255,118.255,118.245,118.25,459799998.0
2007-04-13 12:37:00,118.25,118.26,118.245,118.25,124600000.0
2007-04-13 12:38:00,118.25,118.25,118.25,118.25,40000000.0
2007-04-13 12:39:00,118.25,118.25,118.23,118.245,444799999.0
2007-04-13 12:40:00,118.25,118.26,118.24,118.25,290899995.0
2007-04-13 12:41:00,118.25,118.25,118.215,118.225,758099997.0
2007-04-13 12:42:00,118.225,118.23,118.215,118.22,308000000.0
2007-04-13 12:43:00,118.225,118.235,118.225,118.235,376000000.0
2007-04-13 12:44:00,118.235,118.245,118.225,118.225,373600001.0
2007-04-13 12:46:00,118.235,118.275,118.225,118.24,1135199991.0
2007-04-13 12:47:00,118.235,118.27,118.225,118.27,991199993.0
2007-04-13 12:48:00,118.275,118.35,118.275,118.34,418400000.0
2007-04-13 12:49:00,118.34,118.35,118.31,118.32,318400000.0
2007-04-13 12:50:00,118.32,118.33,118.315,118.32,185600000.0
2007-04-13 12:51:00,118.315,118.32,118.3,118.305,147200000.0
2007-04-13 12:52:00,118.31,118.33,118.31,118.33,104200000.0
2007-04-13 12:53:00,118.33,118.33,118.325,118.33,39000000.0
2007-04-13 12:54:00,118.32,118.34,118.32,118.34,114400000.0
2007-04-13 12:55:00,118.335,118.34,118.33,118.33,72000000.0
2007-04-13 12:56:00,118.33,118.34,118.33,118.33,86400000.0
2007-04-13 12:57:00,118.33,118.33,118.315,118.32,122100000.0
2007-04-13 12:58:00,118.32,118.33,118.285,118.3,231600000.0
2007-04-13 12:59:00,118.31,118.31,118.295,118.31,194400000.0
2007-04-13 13:00:00,118.31,118.31,118.29,118.31,322399998.0
2007-04-13 13:01:00,118.3,118.31,118.3,118.31,52800001.0
2007-04-13 13:02:00,118.305,118.32,118.305,118.32,44800000.0
2007-04-13 13:03:00,118.31,118.31,118.29,118.29,267999996.0
2007-04-13 13:04:00,118.29,118.29,118.27,118.275,312699996.0
2007-04-13 13:05:00,118.27,118.285,118.265,118.285,162500000.0
2007-04-13 13:06:00,118.285,118.29,118.28,118.28,160000000.0
2007-04-13 13:07:00,118.28,118.3,118.28,118.3,299999998.0
2007-04-13 13:08:00,118.29,118.32,118.285,118.31,393299994.0
2007-04-13 13:09:00,118.31,118.32,118.305,118.32,394799995.0
2007-04-13 13:10:00,118.315,118.325,118.31,118.315,201299998.0
2007-04-13 13:11:00,118.32,118.33,118.315,118.32,344400000.0
2007-04-13 13:12:00,118.32,118.33,118.315,118.32,310499997.0
2007-04-13 13:13:00,118.32,118.32,118.31,118.31,160000000.0
2007-04-13 13:14:00,118.31,118.31,118.295,118.295,162700000.0
2007-04-13 13:15:00,118.3,118.31,118.3,118.3,205600004.0
2007-04-13 13:16:00,118.305,118.31,118.3,118.3,114400001.0
2007-04-13 13:17:00,118.31,118.31,118.3,118.3,132800001.0
2007-04-13 13:18:00,118.3,118.31,118.3,118.31,91999999.0
2007-04-13 13:19:00,118.31,118.31,118.3,118.31,87999998.0
2007-04-13 13:20:00,118.31,118.31,118.3,118.31,265800000.0
2007-04-13 13:21:00,118.31,118.35,118.3,118.34,271999996.0
2007-04-13 13:22:00,118.335,118.34,118.305,118.305,316999997.0
2007-04-13 13:23:00,118.31,118.32,118.31,118.315,117899999.0
2007-04-13 13:24:00,118.31,118.31,118.285,118.295,175500002.0
2007-04-13 13:25:00,118.3,118.3,118.28,118.29,312500001.0
2007-04-13 13:26:00,118.29,118.3,118.285,118.3,114400000.0
2007-04-13 13:27:00,118.31,118.31,118.3,118.3,52800000.0
2007-04-13 13:28:00,118.3,118.3,118.28,118.28,207200000.0
2007-04-13 13:29:00,118.28,118.285,118.275,118.275,83200000.0
2007-04-13 13:30:00,118.275,118.28,118.26,118.275,208499999.0
2007-04-13 13:31:00,118.27,118.3,118.265,118.3,438599998.0
2007-04-13 13:32:00,118.305,118.315,118.295,118.315,243999997.0
2007-04-13 13:33:00,118.315,118.34,118.315,118.33,239099999.0
2007-04-13 13:34:00,118.33,118.33,118.315,118.315,57600001.0
2007-04-13 13:35:00,118.315,118.32,118.315,118.32,55200000.0
2007-04-13 13:36:00,118.32,118.32,118.315,118.315,85600001.0
2007-04-13 13:37:00,118.32,118.33,118.31,118.32,279300003.0
2007-04-13 13:38:00,118.32,118.32,118.3,118.31,289599999.0
2007-04-13 13:39:00,118.31,118.32,118.31,118.32,196000001.0
2007-04-13 13:40:00,118.32,118.32,118.305,118.32,237600002.0
2007-04-13 13:41:00,118.32,118.32,118.32,118.32,156000000.0
2007-04-13 13:42:00,118.32,118.32,118.3,118.305,300000000.0
2007-04-13 13:43:00,118.305,118.34,118.295,118.33,375800000.0
2007-04-13 13:44:00,118.33,118.39,118.33,118.39,406399997.0
2007-04-13 13:45:00,118.39,118.39,118.37,118.39,431700000.0
2007-04-13 13:46:00,118.39,118.39,118.375,118.38,425500001.0
2007-04-13 13:47:00,118.375,118.38,118.37,118.37,87199999.0
2007-04-13 13:48:00,118.37,118.385,118.37,118.385,123200001.0
2007-04-13 13:49:00,118.385,118.42,118.38,118.415,237200000.0
2007-04-13 13:50:00,118.41,118.41,118.39,118.4,370599998.0
2007-04-13 13:51:00,118.395,118.41,118.395,118.405,307900000.0
2007-04-13 13:52:00,118.405,118.405,118.395,118.405,230300001.0
2007-04-13 13:53:00,118.41,118.42,118.405,118.415,316000000.0
2007-04-13 13:54:00,118.42,118.43,118.42,118.42,92000000.0
2007-04-13 13:55:00,118.41,118.42,118.41,118.42,223199998.0
2007-04-13 13:56:00,118.41,118.41,118.4,118.41,203900000.0
2007-04-13 13:57:00,118.41,118.42,118.41,118.42,104800000.0
2007-04-13 13:58:00,118.42,118.42,118.42,118.42,28000000.0
2007-04-13 13:59:00,118.415,118.415,118.4,118.4,167600000.0
2007-04-13 14:00:00,118.4,118.42,118.395,118.42,239100001.0
2007-04-13 14:01:00,118.42,118.42,118.42,118.42,16000000.0
2007-04-13 14:02:00,118.42,118.42,118.405,118.405,170599999.0
2007-04-13 14:03:00,118.405,118.42,118.405,118.41,166200000.0
2007-04-13 14:04:00,118.415,118.425,118.405,118.41,554400000.0
2007-04-13 14:05:00,118.415,118.48,118.41,118.475,644799995.0
2007-04-13 14:06:00,118.475,118.51,118.475,118.48,902799999.0
2007-04-13 14:07:00,118.48,118.5,118.475,118.475,598499998.0
2007-04-13 14:08:00,118.475,118.52,118.465,118.52,779599997.0
2007-04-13 14:09:00,118.52,118.585,118.515,118.58,739900000.0
2007-04-13 14:10:00,118.58,118.67,118.565,118.67,1098299998.0
2007-04-13 14:11:00,118.67,118.67,118.605,118.605,754799999.0
2007-04-13 14:12:00,118.605,118.62,118.59,118.59,582800001.0
2007-04-13 14:13:00,118.59,118.62,118.59,118.62,428799997.0
2007-04-13 14:14:00,118.62,118.65,118.62,118.63,401600000.0
2007-04-13 14:15:00,118.635,118.635,118.6,118.61,356700002.0
2007-04-13 14:16:00,118.61,118.63,118.585,118.61,491499995.0
2007-04-13 14:17:00,118.61,118.615,118.58,118.58,371399996.0
2007-04-13 14:18:00,118.58,118.59,118.545,118.56,936099993.0
2007-04-13 14:19:00,118.56,118.58,118.54,118.54,399199999.0
2007-04-13 14:20:00,118.54,118.55,118.52,118.53,674400001.0
2007-04-13 14:21:00,118.53,118.54,118.525,118.53,325499998.0
2007-04-13 14:22:00,118.54,118.54,118.51,118.51,362399999.0
2007-04-13 14:23:00,118.51,118.52,118.505,118.51,586500003.0
2007-04-13 14:24:00,118.51,118.53,118.505,118.525,509699999.0
2007-04-13 14:25:00,118.53,118.55,118.52,118.54,371400000.0
2007-04-13 14:26:00,118.54,118.56,118.54,118.56,390199997.0
2007-04-13 14:27:00,118.57,118.59,118.56,118.57,379799999.0
2007-04-13 14:28:00,118.58,118.59,118.57,118.58,400400001.0
2007-04-13 14:29:00,118.57,118.6,118.52,118.54,561500000.0
2007-04-13 14:30:00,118.56,118.655,118.44,118.625,421300000.0
2007-04-13 14:31:00,118.625,118.63,118.535,118.54,794999999.0
2007-04-13 14:32:00,118.535,118.55,118.465,118.465,916600001.0
2007-04-13 14:33:00,118.47,118.51,118.47,118.51,283100001.0
2007-04-13 14:34:00,118.505,118.52,118.5,118.5,294400000.0
2007-04-13 14:35:00,118.5,118.53,118.5,118.53,544600000.0
2007-04-13 14:36:00,118.54,118.55,118.54,118.55,489599999.0
2007-04-13 14:37:00,118.55,118.55,118.52,118.55,455999998.0
2007-04-13 14:38:00,118.55,118.56,118.54,118.54,621599997.0
2007-04-13 14:39:00,118.54,118.61,118.535,118.61,672800003.0
2007-04-13 14:40:00,118.605,118.65,118.6,118.6,1077799995.0
2007-04-13 14:41:00,118.6,118.63,118.6,118.61,579699999.0
2007-04-13 14:42:00,118.61,118.63,118.6,118.6,570400000.0
2007-04-13 14:43:00,118.6,118.605,118.57,118.57,98200000.0
2007-04-13 14:44:00,118.57,118.6,118.57,118.57,477600000.0
2007-04-13 14:45:00,118.57,118.57,118.53,118.54,183600000.0
2007-04-13 14:46:00,118.54,118.58,118.54,118.57,403200000.0
2007-04-13 14:47:00,118.57,118.58,118.56,118.56,271200000.0
2007-04-13 14:48:00,118.555,118.56,118.545,118.56,338300001.0
2007-04-13 14:49:00,118.56,118.56,118.54,118.54,305000000.0
2007-04-13 14:50:00,118.54,118.54,118.52,118.53,516000000.0
2007-04-13 14:51:00,118.53,118.54,118.52,118.52,303700000.0
2007-04-13 14:52:00,118.52,118.53,118.515,118.53,190399999.0
2007-04-13 14:53:00,118.53,118.54,118.53,118.53,219200000.0
2007-04-13 14:54:00,118.53,118.53,118.53,118.53,224000000.0
2007-04-13 14:55:00,118.53,118.53,118.515,118.52,300799996.0
2007-04-13 14:56:00,118.52,118.53,118.515,118.515,371200000.0
2007-04-13 14:57:00,118.51,118.53,118.505,118.52,266499999.0
2007-04-13 14:58:00,118.52,118.52,118.48,118.5,721200000.0
2007-04-13 14:59:00,118.5,118.505,118.48,118.49,466800001.0
2007-04-13 15:00:00,118.49,118.49,118.45,118.45,593999995.0
2007-04-13 15:01:00,118.45,118.53,118.45,118.53,752099997.0
2007-04-13 15:02:00,118.53,118.53,118.5,118.52,770400001.0
2007-04-13 15:03:00,118.51,118.52,118.495,118.505,339599994.0
2007-04-13 15:04:00,118.51,118.53,118.505,118.53,390099999.0
2007-04-13 15:05:00,118.53,118.53,118.53,118.53,135800000.0
2007-04-13 15:06:00,118.53,118.53,118.53,118.53,84000000.0
2007-04-13 15:07:00,118.525,118.53,118.52,118.52,405600014.0
2007-04-13 15:08:00,118.52,118.53,118.52,118.53,372000004.0
2007-04-13 15:09:00,118.53,118.53,118.52,118.52,636799999.0
2007-04-13 15:10:00,118.52,118.52,118.515,118.515,560599999.0
2007-04-13 15:11:00,118.515,118.53,118.51,118.51,340299999.0
2007-04-13 15:12:00,118.51,118.53,118.51,118.53,243200000.0
2007-04-13 15:13:00,118.53,118.54,118.52,118.54,366400000.0
2007-04-13 15:14:00,118.54,118.54,118.53,118.54,247700000.0
2007-04-13 15:15:00,118.54,118.55,118.53,118.55,301000000.0
2007-04-13 15:16:00,118.55,118.62,118.55,118.62,323799999.0
2007-04-13 15:17:00,118.62,118.64,118.615,118.62,591400000.0
2007-04-13 15:18:00,118.62,118.62,118.58,118.58,331200001.0
2007-04-13 15:19:00,118.575,118.585,118.575,118.58,183300003.0
2007-04-13 15:20:00,118.58,118.59,118.57,118.58,185600000.0
2007-04-13 15:21:00,118.58,118.58,118.525,118.54,308599998.0
2007-04-13 15:22:00,118.54,118.55,118.535,118.55,224600001.0
2007-04-13 15:23:00,118.55,118.56,118.55,118.56,64400000.0
2007-04-13 15:24:00,118.56,118.56,118.52,118.52,408800000.0
2007-04-13 15:25:00,118.52,118.54,118.52,118.54,396799999.0
2007-04-13 15:26:00,118.54,118.54,118.52,118.52,344000000.0
2007-04-13 15:27:00,118.53,118.54,118.52,118.53,248900000.0
2007-04-13 15:28:00,118.53,118.55,118.53,118.54,109600000.0
2007-04-13 15:29:00,118.55,118.55,118.54,118.55,508800001.0
2007-04-13 15:30:00,118.55,118.57,118.55,118.55,227099999.0
2007-04-13 15:31:00,118.56,118.56,118.55,118.56,140000000.0
2007-04-13 15:32:00,118.565,118.57,118.55,118.57,219200000.0
2007-04-13 15:33:00,118.57,118.58,118.555,118.565,307400000.0
2007-04-13 15:34:00,118.565,118.57,118.56,118.565,118400000.0
2007-04-13 15:35:00,118.565,118.57,118.51,118.525,426999999.0
2007-04-13 15:36:00,118.515,118.54,118.5,118.505,756700007.0
2007-04-13 15:37:00,118.505,118.53,118.495,118.51,586800006.0
2007-04-13 15:38:00,118.505,118.55,118.505,118.535,565899999.0
2007-04-13 15:39:00,118.54,118.565,118.54,118.565,276800000.0
2007-04-13 15:40:00,118.56,118.57,118.54,118.55,477399996.0
2007-04-13 15:41:00,118.55,118.56,118.55,118.56,134800000.0
2007-04-13 15:42:00,118.56,118.56,118.545,118.55,227100001.0
2007-04-13 15:43:00,118.545,118.55,118.54,118.54,242500000.0
2007-04-13 15:44:00,118.54,118.54,118.53,118.53,238400000.0
2007-04-13 15:45:00,118.53,118.55,118.53,118.54,398600000.0
2007-04-13 15:46:00,118.54,118.54,118.53,118.54,185200001.0
2007-04-13 15:47:00,118.54,118.55,118.54,118.54,217000000.0
2007-04-13 15:48:00,118.54,118.55,118.535,118.54,281199998.0
2007-04-13 15:49:00,118.54,118.56,118.535,118.545,437800001.0
2007-04-13 15:50:00,118.55,118.57,118.545,118.57,550000002.0
2007-04-13 15:51:00,118.57,118.58,118.565,118.575,125199999.0
2007-04-13 15:52:00,118.59,118.605,118.575,118.58,324099999.0
2007-04-13 15:53:00,118.58,118.58,118.575,118.58,66200000.0
2007-04-13 15:54:00,118.58,118.61,118.58,118.6,134400000.0
2007-04-13 15:55:00,118.6,118.63,118.59,118.625,279600000.0
2007-04-13 15:56:00,118.62,118.63,118.615,118.615,228499999.0
2007-04-13 15:57:00,118.615,118.63,118.59,118.595,500100000.0
2007-04-13 15:58:00,118.595,118.62,118.595,118.61,468899998.0
2007-04-13 15:59:00,118.61,118.63,118.59,118.59,775600005.0
2007-04-13 16:00:00,118.59,118.59,118.505,118.58,764400001.0
2007-04-13 16:01:00,118.58,118.65,118.58,118.65,681099998.0
2007-04-13 16:02:00,118.66,118.845,118.66,118.83,1011600002.0
2007-04-13 16:03:00,118.83,118.84,118.73,118.73,918799997.0
2007-04-13 16:04:00,118.73,118.785,118.725,118.73,472100000.0
2007-04-13 16:05:00,118.73,118.75,118.695,118.715,505599999.0
2007-04-13 16:06:00,118.715,118.75,118.7,118.745,422699998.0
2007-04-13 16:07:00,118.75,118.765,118.715,118.73,698800002.0
2007-04-13 16:08:00,118.73,118.76,118.715,118.73,543900001.0
2007-04-13 16:09:00,118.73,118.76,118.7,118.74,320800000.0
2007-04-13 16:10:00,118.74,118.75,118.73,118.73,378999998.0
2007-04-13 16:11:00,118.73,118.74,118.71,118.725,331000001.0
2007-04-13 16:12:00,118.725,118.75,118.725,118.74,330300000.0
2007-04-13 16:13:00,118.74,118.74,118.71,118.72,462400001.0
2007-04-13 16:14:00,118.73,118.73,118.71,118.73,348900000.0
2007-04-13 16:15:00,118.73,118.74,118.72,118.725,461700002.0
2007-04-13 16:16:00,118.725,118.73,118.72,118.73,214000001.0
2007-04-13 16:17:00,118.73,118.74,118.72,118.72,315899999.0
2007-04-13 16:18:00,118.72,118.72,118.71,118.72,266400000.0
2007-04-13 16:19:00,118.72,118.72,118.69,118.69,304200000.0
2007-04-13 16:20:00,118.68,118.72,118.67,118.71,370599999.0
2007-04-13 16:21:00,118.715,118.74,118.715,118.715,306500001.0
2007-04-13 16:22:00,118.72,118.75,118.715,118.75,660700001.0
2007-04-13 16:23:00,118.745,118.775,118.745,118.775,591400000.0
2007-04-13 16:24:00,118.775,118.82,118.77,118.77,914000000.0
2007-04-13 16:25:00,118.775,118.79,118.77,118.79,523200000.0
2007-04-13 16:26:00,118.79,118.8,118.73,118.74,655500002.0
2007-04-13 16:27:00,118.74,118.745,118.73,118.73,186599998.0
2007-04-13 16:28:00,118.74,118.74,118.72,118.72,142400000.0
2007-04-13 16:29:00,118.72,118.74,118.72,118.74,128800000.0
2007-04-13 16:30:00,118.74,118.775,118.74,118.75,405400001.0
2007-04-13 16:31:00,118.75,118.76,118.73,118.755,278700000.0
2007-04-13 16:32:00,118.745,118.76,118.745,118.76,78400000.0
2007-04-13 16:33:00,118.755,118.8,118.755,118.785,133200000.0
2007-04-13 16:34:00,118.79,118.92,118.78,118.92,508800001.0
2007-04-13 16:35:00,118.92,118.95,118.9,118.95,1257400002.0
2007-04-13 16:36:00,118.95,118.96,118.925,118.94,1008300001.0
2007-04-13 16:37:00,118.94,118.96,118.925,118.945,473200000.0
2007-04-13 16:38:00,118.945,119.105,118.94,119.05,958399996.0
2007-04-13 16:39:00,119.05,119.14,119.05,119.14,1179599999.0
2007-04-13 16:40:00,119.14,119.325,119.14,119.28,955000001.0
2007-04-13 16:41:00,119.28,119.29,119.245,119.275,942399994.0
2007-04-13 16:42:00,119.28,119.28,119.2,119.21,949600004.0
2007-04-13 16:43:00,119.205,119.22,119.145,119.145,667400001.0
2007-04-13 16:44:00,119.15,119.16,119.06,119.12,731600003.0
2007-04-13 16:45:00,119.12,119.19,119.12,119.17,901399996.0
2007-04-13 16:46:00,119.17,119.17,119.135,119.16,836899999.0
2007-04-13 16:47:00,119.17,119.17,119.14,119.17,1060100007.0
2007-04-13 16:48:00,119.17,119.24,119.16,119.2,978300001.0
2007-04-13 16:49:00,119.2,119.23,119.2,119.23,1315399991.0
2007-04-13 16:50:00,119.24,119.24,119.18,119.22,977199993.0
2007-04-13 16:51:00,119.22,119.24,119.2,119.2,750899998.0
2007-04-13 16:52:00,119.205,119.22,119.19,119.22,717999998.0
2007-04-13 16:53:00,119.22,119.25,119.205,119.245,880499991.0
2007-04-13 16:54:00,119.255,119.26,119.25,119.26,487499997.0
2007-04-13 16:55:00,119.26,119.3,119.24,119.28,556800001.0
2007-04-13 16:56:00,119.28,119.32,119.27,119.32,899500005.0
2007-04-13 16:57:00,119.32,119.39,119.32,119.35,1015640000.0
2007-04-13 16:58:00,119.36,119.38,119.31,119.31,764099995.0
2007-04-13 16:59:00,119.31,119.31,119.25,119.285,924599998.0
2007-04-13 17:00:00,119.285,119.33,119.285,119.32,907799999.0
2007-04-13 17:01:00,119.32,119.33,119.31,119.31,842400003.0
2007-04-13 17:02:00,119.31,119.32,119.3,119.31,582399994.0
2007-04-13 17:03:00,119.305,119.32,119.3,119.3,369199995.0
2007-04-13 17:04:00,119.295,119.3,119.29,119.3,363400000.0
2007-04-13 17:05:00,119.3,119.33,119.3,119.32,471199999.0
2007-04-13 17:06:00,119.32,119.36,119.32,119.35,372799999.0
2007-04-13 17:07:00,119.35,119.36,119.31,119.34,552900001.0
2007-04-13 17:08:00,119.33,119.47,119.33,119.46,925100000.0
2007-04-13 17:09:00,119.46,119.48,119.42,119.48,833000000.0
2007-04-13 17:10:00,119.48,119.51,119.465,119.485,1349200006.0
2007-04-13 17:11:00,119.49,119.49,119.42,119.425,1243200003.0
2007-04-13 17:12:00,119.42,119.45,119.41,119.44,825500002.0
2007-04-13 17:13:00,119.44,119.47,119.43,119.44,1067699997.0
2007-04-13 17:14:00,119.44,119.45,119.43,119.44,539900000.0
2007-04-13 17:15:00,119.44,119.44,119.42,119.42,667700000.0
2007-04-13 17:16:00,119.42,119.42,119.36,119.4,1593899994.0
2007-04-13 17:17:00,119.4,119.44,119.39,119.43,666399998.0
2007-04-13 17:18:00,119.43,119.565,119.43,119.53,1391799989.0
2007-04-13 17:19:00,119.52,119.52,119.4,119.4,1201999993.0
2007-04-13 17:20:00,119.39,119.42,119.385,119.39,627399992.0
2007-04-13 17:21:00,119.39,119.41,119.37,119.395,977799998.0
2007-04-13 17:22:00,119.405,119.41,119.38,119.4,572400000.0
2007-04-13 17:23:00,119.4,119.41,119.38,119.41,753199998.0
2007-04-13 17:24:00,119.41,119.41,119.37,119.37,674199999.0
2007-04-13 17:25:00,119.38,119.38,119.36,119.38,81900000.0
2007-04-13 17:26:00,119.37,119.44,119.37,119.42,613599997.0
2007-04-13 17:27:00,119.42,119.445,119.4,119.445,784700002.0
2007-04-13 17:28:00,119.445,119.445,119.41,119.42,320100003.0
2007-04-13 17:29:00,119.42,119.42,119.405,119.405,292400000.0
2007-04-13 17:30:00,119.405,119.405,119.13,119.25,1166200005.0
2007-04-13 17:31:00,119.26,119.4,119.24,119.37,1255999997.0
2007-04-13 17:32:00,119.36,119.36,119.3,119.31,954400001.0
2007-04-13 17:33:00,119.31,119.36,119.27,119.36,949199997.0
2007-04-13 17:34:00,119.36,119.38,119.3,119.3,619899998.0
2007-04-13 17:35:00,119.29,119.32,119.28,119.285,599800001.0
2007-04-13 17:36:00,119.285,119.31,119.285,119.29,541500001.0
2007-04-13 17:37:00,119.3,119.3,119.27,119.29,459200000.0
2007-04-13 17:38:00,119.3,119.31,119.29,119.29,348200000.0
2007-04-13 17:39:00,119.29,119.3,119.265,119.28,754000004.0
2007-04-13 17:40:00,119.275,119.28,119.25,119.255,618900000.0
2007-04-13 17:41:00,119.255,119.26,119.245,119.25,349999999.0
2007-04-13 17:42:00,119.24,119.25,119.2,119.245,800000000.0
2007-04-13 17:43:00,119.24,119.24,119.215,119.22,308200002.0
2007-04-13 17:44:00,119.22,119.24,119.21,119.24,388200001.0
2007-04-13 17:45:00,119.25,119.29,119.24,119.28,527899999.0
2007-04-13 17:46:00,119.29,119.3,119.29,119.3,238200000.0
2007-04-13 17:47:00,119.295,119.3,119.28,119.28,304899999.0
2007-04-13 17:48:00,119.28,119.28,119.21,119.24,380599999.0
2007-04-13 17:49:00,119.24,119.26,119.21,119.23,320900001.0
2007-04-13 17:50:00,119.23,119.23,119.23,119.23,214400000.0
2007-04-13 17:51:00,119.23,119.24,119.22,119.23,166999999.0
2007-04-13 17:52:00,119.23,119.23,119.22,119.22,94800000.0
2007-04-13 17:53:00,119.22,119.23,119.22,119.22,162020000.0
2007-04-13 17:54:00,119.225,119.25,119.225,119.25,230400000.0
2007-04-13 17:55:00,119.25,119.25,119.235,119.24,214499996.0
2007-04-13 17:56:00,119.235,119.25,119.22,119.23,643000002.0
2007-04-13 17:57:00,119.22,119.235,119.21,119.22,219600000.0
2007-04-13 17:58:00,119.22,119.25,119.22,119.24,315400000.0
2007-04-13 17:59:00,119.24,119.27,119.24,119.27,783699999.0
2007-04-13 18:00:00,119.27,119.28,119.26,119.275,908500002.0
2007-04-13 18:01:00,119.275,119.36,119.25,119.31,1570100001.0
2007-04-13 18:02:00,119.305,119.355,119.305,119.32,790399999.0
2007-04-13 18:03:00,119.32,119.35,119.32,119.33,236200001.0
2007-04-13 18:04:00,119.32,119.33,119.305,119.32,181799996.0
2007-04-13 18:05:00,119.32,119.33,119.315,119.315,205900000.0
2007-04-13 18:06:00,119.32,119.33,119.315,119.315,162400001.0
2007-04-13 18:07:00,119.32,119.34,119.32,119.34,143299999.0
2007-04-13 18:08:00,119.34,119.34,119.31,119.31,101100001.0
2007-04-13 18:09:00,119.31,119.31,119.28,119.28,373600000.0
2007-04-13 18:10:00,119.28,119.28,119.255,119.255,324000003.0
2007-04-13 18:11:00,119.26,119.28,119.26,119.28,236799998.0
2007-04-13 18:12:00,119.27,119.28,119.26,119.26,187200000.0
2007-04-13 18:13:00,119.26,119.28,119.26,119.28,267200000.0
2007-04-13 18:14:00,119.28,119.29,119.275,119.285,203900003.0
2007-04-13 18:15:00,119.285,119.3,119.285,119.29,151200001.0
2007-04-13 18:16:00,119.29,119.3,119.28,119.285,295700001.0
2007-04-13 18:17:00,119.29,119.31,119.29,119.31,85600000.0
2007-04-13 18:18:00,119.315,119.35,119.31,119.35,355200000.0
2007-04-13 18:19:00,119.355,119.36,119.35,119.35,340000000.0
2007-04-13 18:20:00,119.35,119.35,119.325,119.325,284800000.0
2007-04-13 18:21:00,119.32,119.33,119.305,119.33,156400000.0
2007-04-13 18:22:00,119.325,119.34,119.325,119.335,136500000.0
2007-04-13 18:23:00,119.33,119.33,119.31,119.31,521800000.0
2007-04-13 18:24:00,119.32,119.32,119.305,119.305,396800003.0
2007-04-13 18:25:00,119.31,119.32,119.305,119.31,313899998.0
2007-04-13 18:26:00,119.31,119.31,119.31,119.31,86400000.0
2007-04-13 18:27:00,119.31,119.32,119.3,119.31,189600001.0
2007-04-13 18:28:00,119.31,119.31,119.3,119.31,145099999.0
2007-04-13 18:29:00,119.3,119.315,119.3,119.31,174200000.0
2007-04-13 18:30:00,119.31,119.32,119.305,119.305,256800000.0
2007-04-13 18:31:00,119.31,119.31,119.305,119.31,27200000.0
2007-04-13 18:32:00,119.305,119.31,119.26,119.26,153700000.0
2007-04-13 18:33:00,119.26,119.26,119.22,119.235,498100000.0
2007-04-13 18:34:00,119.235,119.26,119.235,119.255,241699996.0
2007-04-13 18:35:00,119.255,119.27,119.255,119.27,140899998.0
2007-04-13 18:36:00,119.27,119.27,119.24,119.24,486999998.0
2007-04-13 18:37:00,119.24,119.24,119.235,119.24,88000000.0
2007-04-13 18:38:00,119.24,119.24,119.23,119.24,72800000.0
2007-04-13 18:39:00,119.24,119.25,119.24,119.24,96000000.0
2007-04-13 18:40:00,119.24,119.24,119.235,119.24,26400000.0
2007-04-13 18:41:00,119.24,119.25,119.24,119.25,50400000.0
2007-04-13 18:42:00,119.25,119.25,119.24,119.24,40000000.0
2007-04-13 18:43:00,119.24,119.26,119.24,119.26,167600000.0
2007-04-13 18:44:00,119.26,119.27,119.26,119.26,106600000.0
2007-04-13 18:45:00,119.26,119.26,119.24,119.24,205000000.0
2007-04-13 18:46:00,119.24,119.26,119.235,119.25,96500000.0
2007-04-13 18:47:00,119.25,119.25,119.235,119.24,484599999.0
2007-04-13 18:48:00,119.24,119.25,119.24,119.25,491999999.0
2007-04-13 18:49:00,119.25,119.25,119.235,119.25,364899999.0
2007-04-13 18:50:00,119.25,119.26,119.235,119.235,279100000.0
2007-04-13 18:51:00,119.24,119.25,119.24,119.25,311700000.0
2007-04-13 18:52:00,119.25,119.26,119.24,119.26,167200000.0
2007-04-13 18:53:00,119.26,119.28,119.26,119.28,109600000.0
2007-04-13 18:54:00,119.28,119.29,119.275,119.29,134900000.0
2007-04-13 18:55:00,119.29,119.29,119.29,119.29,16800000.0
2007-04-13 18:56:00,119.29,119.29,119.28,119.28,68900000.0
2007-04-13 18:57:00,119.28,119.285,119.275,119.28,109500000.0
2007-04-13 18:58:00,119.275,119.28,119.275,119.28,125100000.0
2007-04-13 18:59:00,119.28,119.31,119.28,119.31,95200000.0
2007-04-13 19:00:00,119.305,119.305,119.275,119.285,241000000.0
2007-04-13 19:01:00,119.285,119.29,119.25,119.25,223899999.0
2007-04-13 19:02:00,119.25,119.25,119.24,119.245,139600000.0
2007-04-13 19:03:00,119.24,119.24,119.22,119.22,107200000.0
2007-04-13 19:04:00,119.22,119.23,119.205,119.22,182400000.0
2007-04-13 19:05:00,119.21,119.22,119.21,119.22,20000000.0
2007-04-13 19:06:00,119.22,119.22,119.22,119.22,12000000.0
2007-04-13 19:07:00,119.22,119.23,119.22,119.23,106400000.0
2007-04-13 19:08:00,119.23,119.24,119.23,119.24,35200000.0
2007-04-13 19:09:00,119.24,119.24,119.23,119.24,50400000.0
2007-04-13 19:10:00,119.23,119.24,119.23,119.24,42400000.0
2007-04-13 19:11:00,119.235,119.24,119.23,119.23,37500000.0
2007-04-13 19:12:00,119.225,119.245,119.225,119.235,157400001.0
2007-04-13 19:13:00,119.24,119.24,119.24,119.24,4000000.0
2007-04-13 19:14:00,119.24,119.24,119.24,119.24,8000000.0
2007-04-13 19:15:00,119.24,119.245,119.24,119.24,180000000.0
2007-04-13 19:16:00,119.24,119.24,119.235,119.24,10700000.0
2007-04-13 19:17:00,119.24,119.24,119.235,119.235,35200000.0
2007-04-13 19:18:00,119.24,119.24,119.23,119.23,68300000.0
2007-04-13 19:19:00,119.23,119.23,119.21,119.23,160800000.0
2007-04-13 19:20:00,119.23,119.23,119.215,119.23,29500000.0
2007-04-13 19:21:00,119.23,119.23,119.23,119.23,8000000.0
2007-04-13 19:22:00,119.23,119.23,119.23,119.23,54000000.0
2007-04-13 19:24:00,119.23,119.25,119.23,119.245,102600000.0
2007-04-13 19:25:00,119.245,119.26,119.235,119.235,199899999.0
2007-04-13 19:26:00,119.245,119.26,119.245,119.26,37600000.0
2007-04-13 19:27:00,119.25,119.25,119.23,119.23,59200000.0
2007-04-13 19:28:00,119.225,119.225,119.205,119.205,96100000.0
2007-04-13 19:29:00,119.21,119.22,119.205,119.205,142400000.0
2007-04-13 19:30:00,119.22,119.22,119.205,119.21,34600000.0
2007-04-13 19:31:00,119.21,119.22,119.195,119.215,259500001.0
2007-04-13 19:32:00,119.22,119.25,119.22,119.225,184400000.0
2007-04-13 19:33:00,119.225,119.25,119.225,119.245,87800000.0
2007-04-13 19:34:00,119.25,119.25,119.23,119.25,253600000.0
2007-04-13 19:35:00,119.25,119.26,119.25,119.26,232000000.0
2007-04-13 19:36:00,119.25,119.26,119.24,119.24,370499998.0
2007-04-13 19:37:00,119.24,119.24,119.225,119.23,124700000.0
2007-04-13 19:38:00,119.23,119.23,119.225,119.225,258600000.0
2007-04-13 19:39:00,119.225,119.23,119.225,119.23,477300000.0
2007-04-13 19:40:00,119.23,119.235,119.225,119.23,660099997.0
2007-04-13 19:41:00,119.23,119.24,119.21,119.23,161600000.0
2007-04-13 19:42:00,119.24,119.245,119.23,119.235,387299996.0
2007-04-13 19:43:00,119.225,119.23,119.205,119.22,482899996.0
2007-04-13 19:44:00,119.22,119.23,119.22,119.23,209599998.0
2007-04-13 19:45:00,119.23,119.23,119.22,119.23,72000000.0
2007-04-13 19:46:00,119.225,119.25,119.225,119.25,113600000.0
2007-04-13 19:47:00,119.25,119.27,119.25,119.26,276000000.0
2007-04-13 19:48:00,119.26,119.27,119.255,119.255,123300000.0
2007-04-13 19:49:00,119.26,119.26,119.195,119.24,370399998.0
2007-04-13 19:50:00,119.24,119.24,119.225,119.225,132500000.0
2007-04-13 19:51:00,119.23,119.24,119.23,119.23,146300000.0
2007-04-13 19:52:00,119.23,119.23,119.21,119.21,270200000.0
2007-04-13 19:53:00,119.22,119.23,119.205,119.23,247600000.0
2007-04-13 19:54:00,119.23,119.24,119.22,119.23,152099999.0
2007-04-13 19:55:00,119.23,119.24,119.21,119.23,165199999.0
2007-04-13 19:56:00,119.23,119.255,119.225,119.25,117900001.0
2007-04-13 19:57:00,119.25,119.26,119.24,119.26,161900000.0
2007-04-13 19:58:00,119.26,119.26,119.245,119.25,120700000.0
2007-04-13 19:59:00,119.26,119.26,119.23,119.25,164800001.0
2007-04-13 20:00:00,119.235,119.24,119.22,119.22,154400000.0
2007-04-13 20:01:00,119.22,119.22,119.18,119.18,355900002.0
2007-04-13 20:02:00,119.18,119.19,119.17,119.19,109600000.0
2007-04-13 20:03:00,119.19,119.21,119.19,119.2,225599998.0
2007-04-13 20:04:00,119.2,119.21,119.2,119.21,40799999.0
2007-04-13 20:05:00,119.21,119.21,119.19,119.19,103200000.0
2007-04-13 20:06:00,119.2,119.21,119.195,119.2,64500000.0
2007-04-13 20:07:00,119.19,119.21,119.19,119.21,85300001.0
2007-04-13 20:08:00,119.21,119.21,119.205,119.21,59200000.0
2007-04-13 20:09:00,119.21,119.21,119.2,119.21,143799999.0
2007-04-13 20:10:00,119.21,119.22,119.205,119.205,240699997.0
2007-04-13 20:11:00,119.21,119.21,119.21,119.21,26300000.0
2007-04-13 20:12:00,119.21,119.21,119.195,119.2,73900000.0
2007-04-13 20:13:00,119.2,119.2,119.165,119.165,241999995.0
2007-04-13 20:14:00,119.16,119.16,119.13,119.145,425900000.0
2007-04-13 20:15:00,119.14,119.16,119.14,119.16,225000000.0
2007-04-13 20:16:00,119.16,119.16,119.14,119.15,165500000.0
2007-04-13 20:17:00,119.15,119.16,119.13,119.14,71200000.0
2007-04-13 20:18:00,119.14,119.145,119.14,119.14,84200000.0
2007-04-13 20:19:00,119.14,119.15,119.14,119.15,216799998.0
2007-04-13 20:20:00,119.15,119.16,119.15,119.16,106400000.0
2007-04-13 20:21:00,119.16,119.16,119.145,119.145,86899999.0
2007-04-13 20:22:00,119.15,119.16,119.15,119.16,324800000.0
2007-04-13 20:23:00,119.16,119.17,119.15,119.17,366399996.0
2007-04-13 20:24:00,119.17,119.185,119.165,119.18,111199999.0
2007-04-13 20:25:00,119.18,119.18,119.165,119.17,378499989.0
2007-04-13 20:26:00,119.175,119.175,119.165,119.17,129100000.0
2007-04-13 20:27:00,119.16,119.165,119.15,119.16,152300000.0
2007-04-13 20:28:00,119.16,119.16,119.14,119.14,130400000.0
2007-04-13 20:29:00,119.14,119.15,119.14,119.145,152500000.0
2007-04-13 20:30:00,119.15,119.15,119.145,119.15,54900000.0
2007-04-13 20:31:00,119.15,119.15,119.15,119.15,64800000.0
2007-04-13 20:32:00,119.15,119.16,119.15,119.16,131199997.0
2007-04-13 20:33:00,119.16,119.16,119.16,119.16,20000000.0
2007-04-13 20:34:00,119.15,119.15,119.15,119.15,49600000.0
2007-04-13 20:35:00,119.15,119.16,119.14,119.15,387200001.0
2007-04-13 20:36:00,119.15,119.15,119.14,119.15,188000000.0
2007-04-13 20:37:00,119.15,119.16,119.15,119.16,196000000.0
2007-04-13 20:38:00,119.17,119.17,119.16,119.17,92000000.0
2007-04-13 20:39:00,119.17,119.17,119.17,119.17,52800001.0
2007-04-13 20:40:00,119.17,119.17,119.16,119.17,189600003.0
2007-04-13 20:41:00,119.17,119.17,119.16,119.16,223200000.0
2007-04-13 20:42:00,119.155,119.16,119.15,119.16,179200000.0
2007-04-13 20:43:00,119.16,119.18,119.16,119.18,200000000.0
2007-04-13 20:44:00,119.175,119.18,119.165,119.165,260799999.0
2007-04-13 20:45:00,119.165,119.17,119.15,119.16,263400001.0
2007-04-13 20:46:00,119.15,119.2,119.15,119.19,479299997.0
2007-04-13 20:47:00,119.195,119.205,119.19,119.2,198600000.0
2007-04-13 20:48:00,119.2,119.21,119.17,119.17,241600000.0
2007-04-13 20:49:00,119.17,119.17,119.17,119.17,8000000.0
2007-04-13 20:50:00,119.16,119.16,119.14,119.15,223499998.0
2007-04-13 20:51:00,119.135,119.16,119.135,119.15,223900002.0
2007-04-13 20:52:00,119.16,119.16,119.15,119.16,284800002.0
2007-04-13 20:53:00,119.16,119.17,119.155,119.17,381399994.0
2007-04-13 20:54:00,119.16,119.18,119.16,119.16,231999997.0
2007-04-13 20:55:00,119.165,119.17,119.15,119.17,204900000.0
2007-04-13 20:56:00,119.17,119.17,119.16,119.16,234399998.0
2007-04-13 20:57:00,119.17,119.17,119.14,119.14,309900000.0
2007-04-13 20:58:00,119.15,119.15,119.13,119.13,210200000.0
2007-04-13 20:59:00,119.13,119.14,119.125,119.135,224700000.0
2007-04-13 21:00:00,119.135,119.135,119.125,119.125,72000000.0
2007-04-13 21:01:00,119.125,119.13,119.125,119.125,20000000.0
2007-04-13 21:02:00,119.125,119.125,119.125,119.125,17600000.0
2007-04-13 21:03:00,119.125,119.125,119.125,119.125,12800000.0
2007-04-13 21:04:00,119.125,119.125,119.125,119.125,1600000.0
2007-04-13 21:05:00,119.125,119.125,119.125,119.125,16000000.0
2007-04-13 21:06:00,119.12,119.13,119.12,119.13,67200000.0
2007-04-13 21:07:00,119.13,119.13,119.125,119.125,28800000.0
2007-04-13 21:08:00,119.13,119.145,119.12,119.12,343199997.0
2007-04-13 21:09:00,119.12,119.13,119.12,119.13,81600000.0
2007-04-13 21:10:00,119.13,119.15,119.13,119.15,84799999.0
2007-04-13 21:11:00,119.15,119.15,119.14,119.15,51200000.0
2007-04-13 21:12:00,119.15,119.155,119.145,119.15,120000000.0
2007-04-13 21:13:00,119.145,119.165,119.145,119.16,133800001.0
2007-04-13 21:14:00,119.165,119.175,119.16,119.175,88000001.0
2007-04-13 21:15:00,119.175,119.18,119.175,119.18,43200000.0
2007-04-13 21:16:00,119.18,119.195,119.18,119.195,274500001.0
2007-04-13 21:17:00,119.195,119.195,119.19,119.19,104800000.0
2007-04-13 21:18:00,119.19,119.19,119.17,119.18,288600000.0
2007-04-13 21:19:00,119.185,119.19,119.18,119.185,89100000.0
2007-04-13 21:20:00,119.185,119.19,119.18,119.185,140800001.0
2007-04-13 21:21:00,119.19,119.19,119.18,119.19,486900007.0
2007-04-13 21:22:00,119.19,119.19,119.18,119.18,78400000.0
2007-04-13 21:23:00,119.18,119.18,119.17,119.175,244700000.0
2007-04-13 21:24:00,119.175,119.175,119.16,119.165,332599992.0
2007-04-13 21:25:00,119.17,119.17,119.16,119.16,216000000.0
2007-04-13 21:26:00,119.16,119.16,119.13,119.13,282099993.0
2007-04-13 21:27:00,119.13,119.155,119.13,119.15,295999993.0
2007-04-13 21:28:00,119.15,119.15,119.145,119.145,43199999.0
2007-04-13 21:29:00,119.15,119.15,119.15,119.15,163199997.0
2007-04-13 21:30:00,119.15,119.16,119.135,119.14,525399997.0
2007-04-13 21:31:00,119.15,119.155,119.15,119.15,141799994.0
2007-04-13 21:32:00,119.15,119.15,119.15,119.15,227999995.0
2007-04-13 21:33:00,119.15,119.16,119.15,119.16,149599997.0
2007-04-13 21:34:00,119.17,119.17,119.15,119.17,192799997.0
2007-04-13 21:35:00,119.17,119.17,119.165,119.165,87200000.0
2007-04-13 21:36:00,119.165,119.17,119.165,119.165,153700000.0
2007-04-13 21:37:00,119.17,119.17,119.165,119.165,20800000.0
2007-04-13 21:38:00,119.17,119.17,119.16,119.17,217199996.0
2007-04-13 21:39:00,119.17,119.17,119.16,119.16,400799994.0
2007-04-13 21:40:00,119.16,119.16,119.16,119.16,68799998.0
2007-04-13 21:41:00,119.16,119.17,119.16,119.17,171199997.0
2007-04-13 21:42:00,119.17,119.17,119.16,119.17,102699999.0
2007-04-13 21:43:00,119.17,119.18,119.16,119.18,164799999.0
2007-04-13 21:44:00,119.16,119.18,119.16,119.165,503099995.0
2007-04-13 21:45:00,119.17,119.17,119.17,119.17,88299997.0
2007-04-13 21:46:00,119.17,119.17,119.16,119.17,192999998.0
2007-04-13 21:47:00,119.17,119.17,119.17,119.17,145599993.0
2007-04-13 21:48:00,119.17,119.17,119.15,119.16,343199993.0
2007-04-13 21:49:00,119.16,119.165,119.145,119.16,492499997.0
2007-04-13 21:50:00,119.16,119.17,119.15,119.165,373700001.0
2007-04-13 21:51:00,119.165,119.17,119.16,119.17,382199992.0
2007-04-13 21:52:00,119.165,119.17,119.165,119.17,32800000.0
2007-04-13 21:53:00,119.17,119.17,119.17,119.17,8000000.0
2007-04-13 21:54:00,119.17,119.17,119.17,119.17,8800000.0
2007-04-13 21:55:00,119.17,119.18,119.17,119.18,112000000.0
2007-04-13 21:56:00,119.175,119.175,119.17,119.17,64899999.0
2007-04-13 21:57:00,119.17,119.17,119.165,119.165,63999998.0
2007-04-13 21:58:00,119.17,119.17,119.165,119.17,141000001.0
2007-04-13 21:59:00,119.165,119.17,119.165,119.165,22800000.0
2007-04-13 22:00:00,119.165,119.165,119.165,119.165,400000.0
2007-04-13 22:01:00,119.155,119.17,119.15,119.16,355899994.0
2007-04-13 22:02:00,119.16,119.16,119.14,119.145,230299999.0
2007-04-13 22:03:00,119.15,119.16,119.14,119.15,433200000.0
2007-04-13 22:04:00,119.15,119.15,119.145,119.145,145299998.0
2007-04-13 22:05:00,119.15,119.15,119.145,119.145,83200000.0
2007-04-13 22:06:00,119.15,119.15,119.14,119.14,135600000.0
2007-04-13 22:07:00,119.16,119.16,119.16,119.16,5000000.0
2007-04-13 22:08:00,119.16,119.16,119.145,119.16,111400000.0
2007-04-13 22:09:00,119.16,119.16,119.15,119.16,78300000.0
2007-04-13 22:10:00,119.16,119.16,119.16,119.16,49600000.0
2007-04-13 22:11:00,119.16,119.16,119.15,119.15,232799998.0
2007-04-13 22:12:00,119.15,119.16,119.15,119.16,243799998.0
2007-04-13 22:13:00,119.155,119.17,119.15,119.15,190300000.0
2007-04-13 22:14:00,119.15,119.16,119.15,119.16,76800000.0
2007-04-13 22:15:00,119.16,119.17,119.16,119.16,110400000.0
2007-04-13 22:16:00,119.16,119.16,119.155,119.155,74500000.0
2007-04-13 22:17:00,119.16,119.16,119.15,119.15,151800000.0
2007-04-13 22:18:00,119.16,119.17,119.16,119.17,148400000.0
2007-04-13 22:19:00,119.17,119.18,119.17,119.17,136000000.0
2007-04-13 22:20:00,119.17,119.18,119.16,119.16,259999999.0
2007-04-13 22:21:00,119.16,119.16,119.15,119.155,154100000.0
2007-04-13 22:22:00,119.15,119.16,119.15,119.15,128700000.0
2007-04-13 22:24:00,119.15,119.15,119.15,119.15,84400000.0
2007-04-13 22:25:00,119.145,119.15,119.145,119.15,72000000.0
2007-04-13 22:26:00,119.14,119.15,119.14,119.14,128000000.0
2007-04-13 22:27:00,119.14,119.14,119.14,119.14,8000000.0
2007-04-13 22:28:00,119.13,119.13,119.11,119.12,180000000.0
2007-04-13 22:29:00,119.11,119.11,119.11,119.11,69100000.0
2007-04-13 22:30:00,119.11,119.11,119.1,119.105,138399999.0
2007-04-13 22:31:00,119.11,119.11,119.11,119.11,88000000.0
2007-04-13 22:32:00,119.12,119.12,119.12,119.12,24000000.0
2007-04-13 22:33:00,119.12,119.13,119.11,119.115,44000000.0
2007-04-13 22:34:00,119.115,119.155,119.11,119.13,350999992.0
2007-04-13 22:35:00,119.15,119.15,119.14,119.15,148900000.0
2007-04-13 22:36:00,119.15,119.15,119.13,119.14,148000000.0
2007-04-13 22:37:00,119.14,119.16,119.14,119.145,184000000.0
2007-04-13 22:38:00,119.15,119.15,119.14,119.14,145300000.0
2007-04-13 22:39:00,119.14,119.14,119.135,119.14,36000000.0
2007-04-13 22:40:00,119.14,119.15,119.14,119.15,16000000.0
2007-04-13 22:41:00,119.15,119.16,119.145,119.145,148799999.0
2007-04-13 22:42:00,119.145,119.17,119.145,119.17,208899998.0
2007-04-13 22:43:00,119.17,119.2,119.155,119.185,161399996.0
2007-04-13 22:44:00,119.19,119.2,119.185,119.2,117499998.0
2007-04-13 22:45:00,119.2,119.21,119.195,119.2,149200001.0
2007-04-13 22:46:00,119.2,119.2,119.18,119.19,48000000.0
2007-04-13 22:47:00,119.185,119.19,119.18,119.18,30400000.0
2007-04-13 22:48:00,119.18,119.19,119.18,119.19,87999999.0
2007-04-13 22:49:00,119.2,119.2,119.18,119.2,87199999.0
2007-04-13 22:50:00,119.2,119.2,119.2,119.2,12000000.0
2007-04-13 22:51:00,119.2,119.2,119.19,119.19,36000000.0
2007-04-13 22:52:00,119.19,119.2,119.17,119.175,105599999.0
2007-04-13 22:53:00,119.18,119.2,119.18,119.2,57600000.0
2007-04-13 22:54:00,119.2,119.2,119.2,119.2,43199998.0
2007-04-13 22:56:00,119.2,119.2,119.18,119.195,108799995.0
2007-04-13 22:57:00,119.2,119.21,119.2,119.2,78400000.0
2007-04-13 22:58:00,119.2,119.21,119.2,119.21,88800000.0
2007-04-13 22:59:00,119.19,119.21,119.19,119.21,7200000.0
2007-04-15 23:00:00,119.15,119.18,119.15,119.17,14650000.0
2007-04-15 23:01:00,119.16,119.16,119.15,119.15,17250000.0
2007-04-15 23:02:00,119.14,119.16,119.14,119.15,8340000.0
2007-04-15 23:03:00,119.16,119.16,119.15,119.15,9050000.0
2007-04-15 23:04:00,119.14,119.15,119.14,119.15,4210000.0
2007-04-15 23:05:00,119.14,119.15,119.14,119.15,8570000.0
2007-04-15 23:07:00,119.14,119.14,119.1,119.1,19760000.0
2007-04-15 23:08:00,119.11,119.14,119.1,119.14,17200000.0
2007-04-15 23:09:00,119.15,119.15,119.15,119.15,850000.0
2007-04-15 23:10:00,119.16,119.16,119.14,119.14,5830000.0
2007-04-15 23:11:00,119.13,119.15,119.13,119.14,6210000.0
2007-04-15 23:12:00,119.13,119.14,119.11,119.11,10860000.0
2007-04-15 23:13:00,119.1,119.13,119.1,119.13,11250000.0
2007-04-15 23:14:00,119.12,119.12,119.1,119.12,14500000.0
2007-04-15 23:15:00,119.11,119.13,119.11,119.12,15500000.0
2007-04-15 23:16:00,119.11,119.11,119.1,119.11,5590000.0
2007-04-15 23:17:00,119.1,119.12,119.1,119.11,3720000.0
2007-04-15 23:18:00,119.12,119.12,119.11,119.12,6310000.0
2007-04-15 23:19:00,119.11,119.11,119.1,119.11,7200000.0
2007-04-15 23:20:00,119.12,119.12,119.11,119.12,2700000.0
2007-04-15 23:21:00,119.11,119.11,119.1,119.1,5550000.0
2007-04-15 23:22:00,119.11,119.12,119.1,119.11,5260000.0
2007-04-15 23:23:00,119.12,119.12,119.11,119.11,10450000.0
2007-04-15 23:24:00,119.12,119.12,119.11,119.11,4690000.0
2007-04-15 23:25:00,119.12,119.13,119.11,119.12,8050000.0
2007-04-15 23:26:00,119.11,119.12,119.11,119.12,7230000.0
2007-04-15 23:27:00,119.13,119.13,119.12,119.12,8280000.0
2007-04-15 23:28:00,119.13,119.14,119.13,119.14,2690000.0
2007-04-15 23:29:00,119.13,119.14,119.13,119.14,2200000.0
2007-04-15 23:30:00,119.13,119.14,119.13,119.14,2360000.0
2007-04-15 23:31:00,119.13,119.14,119.13,119.14,6020000.0
2007-04-15 23:32:00,119.13,119.14,119.13,119.13,3540000.0
2007-04-15 23:33:00,119.14,119.14,119.13,119.14,6800000.0
2007-04-15 23:36:00,119.15,119.15,119.14,119.14,1970000.0
2007-04-15 23:37:00,119.13,119.14,119.13,119.14,9200000.0
2007-04-15 23:38:00,119.13,119.14,119.13,119.14,1830000.0
2007-04-15 23:39:00,119.13,119.14,119.13,119.13,3100000.0
2007-04-15 23:40:00,119.14,119.14,119.13,119.13,4900000.0
2007-04-15 23:41:00,119.14,119.14,119.14,119.14,970000.0
2007-04-15 23:42:00,119.13,119.14,119.13,119.14,2700000.0
2007-04-15 23:43:00,119.13,119.14,119.13,119.14,2050000.0
2007-04-15 23:44:00,119.15,119.15,119.14,119.15,3260000.0
2007-04-15 23:45:00,119.14,119.15,119.14,119.14,4960000.0
2007-04-15 23:46:00,119.15,119.15,119.11,119.11,13000000.0
2007-04-15 23:47:00,119.12,119.12,119.11,119.12,10040000.0
2007-04-15 23:51:00,119.13,119.13,119.12,119.13,5420000.0
2007-04-15 23:52:00,119.12,119.13,119.12,119.13,1930000.0
2007-04-15 23:53:00,119.12,119.13,119.12,119.12,5970000.0
2007-04-15 23:54:00,119.13,119.13,119.13,119.13,620000.0
2007-04-15 23:55:00,119.12,119.13,119.12,119.12,6830000.0
2007-04-15 23:56:00,119.13,119.13,119.11,119.11,3470000.0
2007-04-15 23:57:00,119.1,119.11,119.1,119.11,10840000.0
2007-04-15 23:58:00,119.12,119.12,119.12,119.12,1700000.0
2007-04-15 23:59:00,119.11,119.11,119.11,119.11,1000000.0
2007-04-16 00:00:00,119.38,119.38,119.33,119.38,2180000.0
2007-04-16 00:01:00,119.12,119.12,119.11,119.11,2180000.0
2007-04-16 00:02:00,119.12,119.14,119.12,119.14,7470000.0
2007-04-16 00:03:00,119.15,119.15,119.14,119.14,9920000.0
2007-04-16 00:04:00,119.38,119.4,119.38,119.4,770000.0
2007-04-16 00:05:00,119.15,119.15,119.15,119.15,770000.0
2007-04-16 00:06:00,119.39,119.41,119.38,119.4,1100000.0
2007-04-16 00:07:00,119.39,119.4,119.39,119.4,1100000.0
2007-04-16 00:08:00,119.16,119.16,119.16,119.16,1100000.0
2007-04-16 00:09:00,119.17,119.18,119.17,119.18,2800000.0
2007-04-16 00:10:00,119.19,119.2,119.19,119.2,4420000.0
2007-04-16 00:11:00,119.21,119.22,119.2,119.22,13160000.0
2007-04-16 00:12:00,119.21,119.24,119.21,119.22,12750000.0
2007-04-16 00:13:00,119.47,119.47,119.46,119.47,13230000.0
2007-04-16 00:14:00,119.23,119.23,119.21,119.22,13230000.0
2007-04-16 00:15:00,119.21,119.23,119.21,119.23,14670000.0
2007-04-16 00:16:00,119.22,119.23,119.22,119.23,4930000.0
2007-04-16 00:17:00,119.22,119.23,119.22,119.22,6200000.0
2007-04-16 00:18:00,119.21,119.21,119.2,119.2,3620000.0
2007-04-16 00:19:00,119.21,119.21,119.2,119.21,2300000.0
2007-04-16 00:20:00,119.22,119.23,119.22,119.22,7960000.0
2007-04-16 00:21:00,119.23,119.26,119.23,119.25,8590000.0
2007-04-16 00:22:00,119.24,119.25,119.23,119.25,13120000.0
2007-04-16 00:23:00,119.24,119.24,119.23,119.23,5760000.0
2007-04-16 00:24:00,119.24,119.24,119.23,119.24,9660000.0
2007-04-16 00:26:00,119.23,119.23,119.23,119.23,1400000.0
2007-04-16 00:27:00,119.22,119.23,119.22,119.23,1890000.0
2007-04-16 00:28:00,119.22,119.23,119.22,119.22,3070000.0
2007-04-16 00:29:00,119.52,119.58,119.52,119.56,5500000.0
2007-04-16 00:30:00,119.21,119.22,119.21,119.21,5500000.0
2007-04-16 00:31:00,119.58,119.61,119.58,119.59,830000.0
2007-04-16 00:32:00,119.2,119.2,119.2,119.2,830000.0
2007-04-16 00:33:00,119.61,119.66,119.61,119.63,5910000.0
2007-04-16 00:34:00,119.21,119.21,119.2,119.21,5910000.0
2007-04-16 00:35:00,119.2,119.21,119.2,119.21,9930000.0
2007-04-16 00:36:00,119.2,119.21,119.2,119.21,2400000.0
2007-04-16 00:37:00,119.22,119.22,119.21,119.21,2900000.0
2007-04-16 00:38:00,119.22,119.22,119.21,119.21,2600000.0
2007-04-16 00:39:00,119.22,119.22,119.22,119.22,560000.0
2007-04-16 00:40:00,119.23,119.24,119.23,119.23,3600000.0
2007-04-16 00:41:00,119.24,119.24,119.23,119.23,3900000.0
2007-04-16 00:42:00,119.24,119.24,119.23,119.24,3610000.0
2007-04-16 00:43:00,119.23,119.24,119.23,119.24,2110000.0
2007-04-16 00:44:00,119.23,119.23,119.23,119.23,780000.0
2007-04-16 00:45:00,119.22,119.23,119.22,119.23,4990000.0
2007-04-16 00:46:00,119.22,119.23,119.22,119.22,3690000.0
2007-04-16 00:47:00,119.23,119.23,119.23,119.23,1200000.0
2007-04-16 00:48:00,119.57,119.57,119.57,119.57,1200000.0
2007-04-16 00:49:00,119.24,119.24,119.24,119.24,1200000.0
2007-04-16 00:50:00,119.23,119.23,119.23,119.23,710000.0
2007-04-16 00:51:00,119.22,119.23,119.22,119.22,3580000.0
2007-04-16 00:52:00,119.23,119.23,119.22,119.23,4250000.0
2007-04-16 00:53:00,119.22,119.23,119.22,119.22,8880000.0
2007-04-16 00:54:00,119.53,119.54,119.53,119.54,1300000.0
2007-04-16 00:55:00,119.23,119.23,119.23,119.23,1300000.0
2007-04-16 00:56:00,119.22,119.22,119.19,119.19,17330000.0
2007-04-16 00:57:00,119.18,119.21,119.18,119.21,13210000.0
2007-04-16 00:58:00,119.22,119.23,119.21,119.22,5110000.0
2007-04-16 00:59:00,119.23,119.23,119.22,119.22,6550000.0
2007-04-16 01:00:00,119.5,119.51,119.48,119.48,1300000.0
2007-04-16 01:01:00,119.23,119.23,119.23,119.23,1300000.0
2007-04-16 01:02:00,119.46,119.46,119.45,119.45,3300000.0
2007-04-16 01:03:00,119.46,119.46,119.44,119.45,3300000.0
2007-04-16 01:04:00,119.24,119.24,119.23,119.23,3300000.0
2007-04-16 01:05:00,119.24,119.24,119.23,119.23,2500000.0
2007-04-16 01:06:00,119.24,119.24,119.23,119.23,2110000.0
2007-04-16 01:07:00,119.44,119.45,119.42,119.42,2500000.0
2007-04-16 01:08:00,119.43,119.43,119.41,119.41,2500000.0
2007-04-16 01:09:00,119.42,119.42,119.39,119.42,2500000.0
2007-04-16 01:10:00,119.22,119.22,119.22,119.22,2500000.0
2007-04-16 01:11:00,119.21,119.21,119.21,119.21,1100000.0
2007-04-16 01:12:00,119.22,119.22,119.21,119.22,2480000.0
2007-04-16 01:13:00,119.21,119.22,119.21,119.22,1400000.0
2007-04-16 01:14:00,119.21,119.22,119.21,119.22,1560000.0
2007-04-16 01:15:00,119.21,119.22,119.21,119.22,1880000.0
2007-04-16 01:16:00,119.23,119.23,119.22,119.23,5200000.0
2007-04-16 01:17:00,119.22,119.23,119.22,119.23,5220000.0
2007-04-16 01:18:00,119.38,119.38,119.36,119.38,4840000.0
2007-04-16 01:19:00,119.22,119.23,119.22,119.22,4840000.0
2007-04-16 01:20:00,119.23,119.23,119.22,119.23,4910000.0
2007-04-16 01:21:00,119.22,119.22,119.22,119.22,870000.0
2007-04-16 01:22:00,119.21,119.22,119.21,119.22,3970000.0
2007-04-16 01:23:00,119.33,119.33,119.3,119.31,2800000.0
2007-04-16 01:24:00,119.3,119.32,119.3,119.3,2800000.0
2007-04-16 01:25:00,119.21,119.22,119.21,119.22,2800000.0
2007-04-16 01:26:00,119.28,119.29,119.28,119.28,2160000.0
2007-04-16 01:27:00,119.29,119.29,119.26,119.27,2160000.0
2007-04-16 01:28:00,119.21,119.22,119.21,119.22,2160000.0
2007-04-16 01:29:00,119.2,119.22,119.18,119.22,4380000.0
2007-04-16 01:30:00,119.21,119.21,119.19,119.21,4380000.0
2007-04-16 01:31:00,119.21,119.22,119.21,119.22,4380000.0
2007-04-16 01:32:00,119.23,119.23,119.22,119.22,1960000.0
2007-04-16 01:33:00,119.21,119.22,119.21,119.21,3400000.0
2007-04-16 01:34:00,119.22,119.23,119.22,119.22,3700000.0
2007-04-16 01:35:00,119.25,119.25,119.23,119.23,1000000.0
2007-04-16 01:36:00,119.24,119.24,119.23,119.24,1000000.0
2007-04-16 01:37:00,119.25,119.25,119.25,119.25,1000000.0
2007-04-16 01:38:00,119.21,119.21,119.21,119.21,1000000.0
2007-04-16 01:40:00,119.22,119.23,119.21,119.23,5860000.0
2007-04-16 01:41:00,119.22,119.23,119.21,119.21,6920000.0
2007-04-16 01:42:00,119.22,119.23,119.21,119.21,3940000.0
2007-04-16 01:43:00,119.22,119.22,119.21,119.21,4000000.0
2007-04-16 01:44:00,119.22,119.22,119.21,119.21,7210000.0
2007-04-16 01:45:00,119.22,119.23,119.21,119.21,6600000.0
2007-04-16 01:46:00,119.22,119.22,119.22,119.22,1500000.0
2007-04-16 01:47:00,119.21,119.22,119.21,119.22,2600000.0
2007-04-16 01:48:00,119.23,119.23,119.23,119.23,1000000.0
2007-04-16 01:49:00,119.22,119.23,119.22,119.22,3080000.0
2007-04-16 01:50:00,119.21,119.23,119.21,119.23,2440000.0
2007-04-16 01:51:00,119.22,119.22,119.22,119.22,1000000.0
2007-04-16 01:52:00,119.21,119.22,119.21,119.22,3800000.0
2007-04-16 01:53:00,119.23,119.26,119.22,119.25,8670000.0
2007-04-16 01:54:00,119.23,119.24,119.23,119.24,1640000.0
2007-04-16 01:55:00,119.24,119.25,119.24,119.25,1640000.0
2007-04-16 01:56:00,119.26,119.26,119.26,119.26,880000.0
2007-04-16 01:57:00,119.27,119.27,119.26,119.27,8020000.0
2007-04-16 01:58:00,119.28,119.3,119.28,119.29,14050000.0
2007-04-16 01:59:00,119.28,119.29,119.26,119.26,17660000.0
2007-04-16 02:00:00,119.25,119.26,119.25,119.25,3300000.0
2007-04-16 02:01:00,119.26,119.28,119.26,119.28,5370000.0
2007-04-16 02:02:00,119.29,119.3,119.28,119.28,6800000.0
2007-04-16 02:03:00,119.12,119.13,119.12,119.13,4190000.0
2007-04-16 02:04:00,119.27,119.27,119.26,119.26,4190000.0
2007-04-16 02:05:00,119.25,119.25,119.23,119.23,2750000.0
2007-04-16 02:06:00,119.24,119.24,119.23,119.23,1930000.0
2007-04-16 02:07:00,119.24,119.24,119.23,119.24,5440000.0
2007-04-16 02:08:00,119.25,119.28,119.25,119.28,11310000.0
2007-04-16 02:09:00,119.29,119.3,119.28,119.28,8910000.0
2007-04-16 02:10:00,119.29,119.29,119.29,119.29,1500000.0
2007-04-16 02:11:00,119.28,119.28,119.28,119.28,1600000.0
2007-04-16 02:12:00,119.29,119.29,119.29,119.29,960000.0
2007-04-16 02:13:00,119.28,119.32,119.28,119.32,16150000.0
2007-04-16 02:14:00,119.31,119.33,119.31,119.33,12720000.0
2007-04-16 02:15:00,119.34,119.35,119.33,119.34,12440000.0
2007-04-16 02:16:00,119.35,119.36,119.34,119.34,12180000.0
2007-04-16 02:17:00,119.33,119.34,119.33,119.33,5080000.0
2007-04-16 02:18:00,119.34,119.34,119.33,119.33,2300000.0
2007-04-16 02:19:00,119.32,119.33,119.32,119.32,3680000.0
2007-04-16 02:20:00,119.33,119.33,119.32,119.33,3430000.0
2007-04-16 02:21:00,119.32,119.32,119.32,119.32,1100000.0
2007-04-16 02:22:00,119.33,119.33,119.32,119.33,3410000.0
2007-04-16 02:23:00,118.99,119.02,118.99,119.02,1450000.0
2007-04-16 02:24:00,119.32,119.33,119.32,119.33,1450000.0
2007-04-16 02:25:00,119.06,119.09,119.05,119.09,6000000.0
2007-04-16 02:26:00,119.08,119.11,119.08,119.11,6000000.0
2007-04-16 02:27:00,119.34,119.34,119.33,119.34,6000000.0
2007-04-16 02:28:00,119.33,119.33,119.32,119.33,6400000.0
2007-04-16 02:29:00,119.34,119.34,119.32,119.32,7760000.0
2007-04-16 02:30:00,119.31,119.33,119.29,119.3,28320000.0
2007-04-16 02:31:00,119.31,119.32,119.31,119.31,6340000.0
2007-04-16 02:32:00,119.32,119.32,119.32,119.32,650000.0
2007-04-16 02:33:00,119.31,119.32,119.31,119.32,2400000.0
2007-04-16 02:34:00,119.31,119.32,119.31,119.31,3070000.0
2007-04-16 02:35:00,119.3,119.31,119.3,119.3,3080000.0
2007-04-16 02:36:00,119.19,119.19,119.17,119.18,10700000.0
2007-04-16 02:37:00,119.31,119.35,119.31,119.34,10700000.0
2007-04-16 02:38:00,119.35,119.36,119.34,119.35,11740000.0
2007-04-16 02:39:00,119.36,119.36,119.35,119.35,4520000.0
2007-04-16 02:40:00,119.34,119.37,119.33,119.37,12200000.0
2007-04-16 02:41:00,119.36,119.39,119.36,119.37,17120000.0
2007-04-16 02:42:00,119.38,119.38,119.36,119.37,3870000.0
2007-04-16 02:43:00,119.36,119.36,119.35,119.35,3830000.0
2007-04-16 02:44:00,119.36,119.36,119.35,119.36,2620000.0
2007-04-16 02:45:00,119.35,119.36,119.35,119.35,2850000.0
2007-04-16 02:46:00,119.34,119.35,119.33,119.34,8290000.0
2007-04-16 02:47:00,119.33,119.34,119.33,119.33,5280000.0
2007-04-16 02:48:00,119.32,119.35,119.32,119.34,6090000.0
2007-04-16 02:49:00,119.13,119.14,119.13,119.13,13300000.0
2007-04-16 02:50:00,119.14,119.16,119.14,119.15,13300000.0
2007-04-16 02:51:00,119.33,119.35,119.33,119.34,13300000.0
2007-04-16 02:52:00,119.35,119.35,119.34,119.34,6790000.0
2007-04-16 02:53:00,119.35,119.35,119.34,119.35,2970000.0
2007-04-16 02:54:00,119.17,119.19,119.16,119.17,7040000.0
2007-04-16 02:55:00,119.34,119.35,119.34,119.35,7040000.0
2007-04-16 02:56:00,119.36,119.36,119.35,119.35,2100000.0
2007-04-16 02:57:00,119.14,119.17,119.14,119.16,4680000.0
2007-04-16 02:59:00,119.36,119.36,119.34,119.35,4680000.0
2007-04-16 03:00:00,119.34,119.35,119.34,119.34,9580000.0
2007-04-16 03:01:00,119.35,119.35,119.32,119.33,8540000.0
2007-04-16 03:02:00,119.32,119.33,119.32,119.33,8940000.0
2007-04-16 03:03:00,119.34,119.34,119.32,119.32,10810000.0
2007-04-16 03:04:00,119.31,119.33,119.31,119.31,23220000.0
2007-04-16 03:05:00,119.32,119.32,119.31,119.32,4000000.0
2007-04-16 03:06:00,119.31,119.33,119.31,119.32,15080000.0
2007-04-16 03:07:00,119.33,119.34,119.32,119.33,9640000.0
2007-04-16 03:08:00,119.32,119.34,119.32,119.33,8850000.0
2007-04-16 03:09:00,119.32,119.34,119.32,119.33,7500000.0
2007-04-16 03:10:00,119.34,119.35,119.33,119.34,10200000.0
2007-04-16 03:11:00,119.35,119.35,119.34,119.34,6410000.0
2007-04-16 03:12:00,119.35,119.35,119.35,119.35,770000.0
2007-04-16 03:13:00,119.34,119.34,119.34,119.34,1100000.0
2007-04-16 03:14:00,119.35,119.35,119.34,119.34,2900000.0
2007-04-16 03:15:00,119.13,119.14,119.11,119.12,7010000.0
2007-04-16 03:16:00,119.35,119.35,119.34,119.34,7010000.0
2007-04-16 03:17:00,119.35,119.35,119.35,119.35,1400000.0
2007-04-16 03:18:00,119.34,119.34,119.34,119.34,600000.0
2007-04-16 03:19:00,119.11,119.12,119.11,119.12,2030000.0
2007-04-16 03:20:00,119.35,119.35,119.34,119.34,2030000.0
2007-04-16 03:21:00,119.12,119.13,119.11,119.11,2500000.0
2007-04-16 03:22:00,119.35,119.35,119.34,119.34,2500000.0
2007-04-16 03:23:00,119.13,119.13,119.12,119.12,1700000.0
2007-04-16 03:24:00,119.35,119.35,119.35,119.35,1700000.0
2007-04-16 03:25:00,119.34,119.35,119.34,119.35,4800000.0
2007-04-16 03:26:00,119.13,119.13,119.12,119.13,2100000.0
2007-04-16 03:27:00,119.14,119.14,119.13,119.13,2100000.0
2007-04-16 03:28:00,119.36,119.36,119.36,119.36,2100000.0
2007-04-16 03:29:00,119.37,119.37,119.36,119.36,2500000.0
2007-04-16 03:30:00,119.37,119.37,119.36,119.36,4720000.0
2007-04-16 03:31:00,119.14,119.15,119.14,119.15,1200000.0
2007-04-16 03:32:00,119.35,119.35,119.35,119.35,1200000.0
2007-04-16 03:33:00,119.36,119.36,119.35,119.35,2200000.0
2007-04-16 03:36:00,119.36,119.36,119.35,119.36,3080000.0
2007-04-16 03:37:00,119.37,119.37,119.36,119.36,1840000.0
2007-04-16 03:38:00,119.37,119.37,119.36,119.37,4090000.0
2007-04-16 03:39:00,119.38,119.38,119.38,119.38,970000.0
2007-04-16 03:40:00,119.37,119.38,119.37,119.38,2600000.0
2007-04-16 03:41:00,119.39,119.4,119.38,119.39,17160000.0
2007-04-16 03:42:00,119.38,119.39,119.38,119.38,4000000.0
2007-04-16 03:43:00,119.39,119.39,119.38,119.38,4300000.0
2007-04-16 03:44:00,119.39,119.39,119.38,119.39,6440000.0
2007-04-16 03:45:00,119.4,119.4,119.38,119.38,7770000.0
2007-04-16 03:46:00,119.39,119.39,119.38,119.38,8590000.0
2007-04-16 03:47:00,119.39,119.39,119.38,119.39,5840000.0
2007-04-16 03:48:00,119.38,119.39,119.37,119.38,8450000.0
2007-04-16 03:49:00,119.37,119.38,119.37,119.38,8130000.0
2007-04-16 03:50:00,119.37,119.38,119.37,119.38,1960000.0
2007-04-16 03:51:00,119.39,119.39,119.38,119.39,5390000.0
2007-04-16 03:52:00,119.38,119.39,119.38,119.39,4670000.0
2007-04-16 03:53:00,119.4,119.4,119.38,119.39,12760000.0
2007-04-16 03:54:00,119.4,119.41,119.39,119.4,11270000.0
2007-04-16 03:55:00,119.41,119.41,119.39,119.41,9860000.0
2007-04-16 03:56:00,119.42,119.42,119.42,119.42,1200000.0
2007-04-16 03:57:00,119.43,119.43,119.42,119.43,7740000.0
2007-04-16 03:58:00,119.42,119.43,119.41,119.42,15010000.0
2007-04-16 03:59:00,119.43,119.45,119.42,119.42,8080000.0
2007-04-16 04:00:00,119.41,119.43,119.4,119.41,19870000.0
2007-04-16 04:01:00,119.42,119.42,119.41,119.41,2880000.0
2007-04-16 04:02:00,119.42,119.42,119.41,119.41,2000000.0
2007-04-16 04:03:00,119.4,119.42,119.4,119.42,15590000.0
2007-04-16 04:04:00,119.43,119.43,119.42,119.42,3100000.0
2007-04-16 04:05:00,119.43,119.43,119.42,119.43,10000000.0
2007-04-16 04:06:00,119.42,119.43,119.41,119.41,6430000.0
2007-04-16 04:07:00,119.43,119.43,119.42,119.42,22130000.0
2007-04-16 04:08:00,119.43,119.45,119.42,119.43,18110000.0
2007-04-16 04:09:00,119.42,119.42,119.41,119.42,6160000.0
2007-04-16 04:10:00,119.41,119.42,119.41,119.42,4300000.0
2007-04-16 04:11:00,119.43,119.43,119.43,119.43,1600000.0
2007-04-16 04:12:00,119.42,119.47,119.42,119.47,28950000.0
2007-04-16 04:13:00,119.46,119.52,119.46,119.51,46240000.0
2007-04-16 04:14:00,119.5,119.51,119.48,119.5,24100000.0
2007-04-16 04:15:00,119.49,119.51,119.49,119.5,30880000.0
2007-04-16 04:16:00,119.51,119.53,119.5,119.51,17140000.0
2007-04-16 04:17:00,119.5,119.51,119.48,119.49,39650000.0
2007-04-16 04:18:00,119.48,119.5,119.48,119.5,29900000.0
2007-04-16 04:19:00,119.49,119.51,119.49,119.5,16980000.0
2007-04-16 04:20:00,119.51,119.53,119.48,119.49,34590000.0
2007-04-16 04:21:00,119.48,119.49,119.37,119.42,66200000.0
2007-04-16 04:22:00,119.43,119.43,119.39,119.4,15050000.0
2007-04-16 04:23:00,119.41,119.41,119.39,119.4,9180000.0
2007-04-16 04:24:00,119.41,119.41,119.4,119.41,11470000.0
2007-04-16 04:25:00,119.42,119.44,119.41,119.43,26280000.0
2007-04-16 04:26:00,119.44,119.45,119.43,119.45,7180000.0
2007-04-16 04:27:00,119.46,119.47,119.45,119.45,9730000.0
2007-04-16 04:28:00,119.46,119.46,119.42,119.43,9210000.0
2007-04-16 04:29:00,119.42,119.43,119.4,119.4,9090000.0
2007-04-16 04:30:00,119.41,119.41,119.39,119.4,22610000.0
2007-04-16 04:31:00,119.41,119.41,119.4,119.41,14330000.0
2007-04-16 04:32:00,119.42,119.43,119.41,119.42,15000000.0
2007-04-16 04:33:00,119.43,119.45,119.43,119.44,9850000.0
2007-04-16 04:34:00,119.45,119.45,119.41,119.42,12640000.0
2007-04-16 04:35:00,119.43,119.43,119.41,119.42,7490000.0
2007-04-16 04:36:00,119.41,119.43,119.41,119.43,16260000.0
2007-04-16 04:37:00,119.44,119.45,119.44,119.45,4580000.0
2007-04-16 04:38:00,119.46,119.47,119.46,119.46,7690000.0
2007-04-16 04:39:00,119.47,119.48,119.46,119.46,4570000.0
2007-04-16 04:40:00,119.47,119.52,119.46,119.51,34720000.0
2007-04-16 04:41:00,119.52,119.54,119.5,119.52,53540000.0
2007-04-16 04:42:00,119.51,119.51,119.49,119.5,17850000.0
2007-04-16 04:43:00,119.49,119.5,119.46,119.48,31860000.0
2007-04-16 04:44:00,119.47,119.47,119.45,119.46,7700000.0
2007-04-16 04:45:00,119.45,119.47,119.45,119.47,19370000.0
2007-04-16 04:46:00,119.46,119.48,119.46,119.47,9310000.0
2007-04-16 04:47:00,119.48,119.5,119.47,119.49,16390000.0
2007-04-16 04:48:00,119.5,119.51,119.49,119.51,4020000.0
2007-04-16 04:49:00,119.5,119.52,119.5,119.5,18410000.0
2007-04-16 04:50:00,119.49,119.5,119.47,119.48,34740000.0
2007-04-16 04:51:00,119.47,119.49,119.47,119.49,22790000.0
2007-04-16 04:52:00,119.5,119.5,119.49,119.49,2800000.0
2007-04-16 04:53:00,119.48,119.49,119.48,119.49,4800000.0
2007-04-16 04:54:00,119.48,119.51,119.48,119.51,9600000.0
2007-04-16 04:55:00,119.5,119.51,119.5,119.51,9640000.0
2007-04-16 04:56:00,119.5,119.51,119.5,119.5,4800000.0
2007-04-16 04:57:00,119.51,119.54,119.51,119.53,17560000.0
2007-04-16 04:58:00,119.54,119.55,119.53,119.54,10570000.0
2007-04-16 04:59:00,119.53,119.57,119.53,119.57,24370000.0
2007-04-16 05:00:00,119.58,119.58,119.55,119.55,10690000.0
2007-04-16 05:01:00,119.56,119.56,119.55,119.56,8970000.0
2007-04-16 05:02:00,119.55,119.56,119.53,119.53,29450000.0
2007-04-16 05:03:00,119.54,119.54,119.52,119.52,14410000.0
2007-04-16 05:04:00,119.51,119.52,119.5,119.51,10710000.0
2007-04-16 05:05:00,119.52,119.57,119.52,119.57,25870000.0
2007-04-16 05:06:00,119.56,119.57,119.55,119.57,16880000.0
2007-04-16 05:07:00,119.58,119.61,119.57,119.59,42100000.0
2007-04-16 05:08:00,119.6,119.6,119.58,119.59,13650000.0
2007-04-16 05:09:00,119.58,119.59,119.56,119.57,10940000.0
2007-04-16 05:10:00,119.56,119.58,119.56,119.57,16340000.0
2007-04-16 05:11:00,119.56,119.56,119.52,119.52,7210000.0
2007-04-16 05:12:00,119.53,119.54,119.52,119.53,14370000.0
2007-04-16 05:13:00,119.52,119.53,119.52,119.53,4800000.0
2007-04-16 05:14:00,119.52,119.53,119.49,119.49,19120000.0
2007-04-16 05:15:00,119.5,119.51,119.5,119.5,9060000.0
2007-04-16 05:16:00,119.51,119.52,119.5,119.5,13590000.0
2007-04-16 05:17:00,119.23,119.24,119.23,119.24,17170000.0
2007-04-16 05:18:00,119.49,119.49,119.46,119.46,17170000.0
2007-04-16 05:19:00,119.47,119.47,119.44,119.46,20630000.0
2007-04-16 05:20:00,119.47,119.47,119.41,119.42,33130000.0
2007-04-16 05:21:00,119.4,119.46,119.4,119.44,30500000.0
2007-04-16 05:22:00,119.43,119.45,119.42,119.44,21410000.0
2007-04-16 05:23:00,119.45,119.45,119.42,119.43,17280000.0
2007-04-16 05:24:00,119.45,119.45,119.44,119.45,8000000.0
2007-04-16 05:25:00,119.44,119.45,119.43,119.44,7080000.0
2007-04-16 05:26:00,119.22,119.23,119.22,119.23,3660000.0
2007-04-16 05:27:00,119.45,119.45,119.44,119.44,3660000.0
2007-04-16 05:28:00,119.42,119.43,119.41,119.41,13390000.0
2007-04-16 05:29:00,119.42,119.43,119.41,119.42,5820000.0
2007-04-16 05:30:00,119.41,119.42,119.38,119.41,23270000.0
2007-04-16 05:31:00,119.4,119.4,119.36,119.37,15580000.0
2007-04-16 05:32:00,119.38,119.38,119.36,119.38,5790000.0
2007-04-16 05:33:00,119.39,119.41,119.38,119.39,8880000.0
2007-04-16 05:34:00,119.4,119.41,119.4,119.41,4730000.0
2007-04-16 05:35:00,119.42,119.43,119.41,119.42,9000000.0
2007-04-16 05:37:00,119.41,119.41,119.39,119.4,13700000.0
2007-04-16 05:38:00,119.39,119.43,119.39,119.42,8840000.0
2007-04-16 05:39:00,119.43,119.44,119.42,119.43,6830000.0
2007-04-16 05:40:00,119.44,119.44,119.43,119.44,8850000.0
2007-04-16 05:41:00,119.43,119.44,119.42,119.43,7900000.0
2007-04-16 05:42:00,119.44,119.44,119.44,119.44,830000.0
2007-04-16 05:43:00,119.45,119.45,119.43,119.44,6140000.0
2007-04-16 05:44:00,119.43,119.44,119.43,119.44,3200000.0
2007-04-16 05:45:00,119.43,119.44,119.43,119.44,2400000.0
2007-04-16 05:46:00,119.43,119.43,119.43,119.43,610000.0
2007-04-16 05:47:00,119.22,119.23,119.22,119.23,2100000.0
2007-04-16 05:48:00,119.42,119.43,119.42,119.43,2100000.0
2007-04-16 05:49:00,119.42,119.44,119.41,119.44,6910000.0
2007-04-16 05:50:00,119.45,119.46,119.44,119.46,6700000.0
2007-04-16 05:51:00,119.44,119.47,119.44,119.47,6640000.0
2007-04-16 05:52:00,119.46,119.46,119.46,119.46,510000.0
2007-04-16 05:53:00,119.47,119.48,119.47,119.48,3700000.0
2007-04-16 05:54:00,119.47,119.47,119.45,119.45,11780000.0
2007-04-16 05:55:00,119.46,119.47,119.46,119.46,5980000.0
2007-04-16 05:56:00,119.47,119.48,119.46,119.47,17930000.0
2007-04-16 05:57:00,119.46,119.47,119.45,119.47,14370000.0
2007-04-16 05:58:00,119.46,119.5,119.45,119.48,14230000.0
2007-04-16 05:59:00,119.47,119.49,119.47,119.49,15700000.0
2007-04-16 06:00:00,119.5,119.51,119.49,119.5,9730000.0
2007-04-16 06:01:00,119.49,119.51,119.48,119.5,14970000.0
2007-04-16 06:02:00,119.49,119.5,119.49,119.5,25430000.0
2007-04-16 06:03:00,119.49,119.5,119.48,119.5,22300000.0
2007-04-16 06:04:00,119.48,119.49,119.48,119.49,2500000.0
2007-04-16 06:05:00,119.48,119.5,119.48,119.5,3260000.0
2007-04-16 06:06:00,119.49,119.52,119.49,119.5,15100000.0
2007-04-16 06:07:00,119.51,119.51,119.5,119.5,5800000.0
2007-04-16 06:08:00,119.51,119.51,119.51,119.51,600000.0
2007-04-16 06:09:00,119.5,119.51,119.5,119.5,5140000.0
2007-04-16 06:10:00,119.52,119.53,119.5,119.53,28150000.0
2007-04-16 06:11:00,119.52,119.55,119.52,119.54,24900000.0
2007-04-16 06:12:00,119.53,119.58,119.53,119.58,26720000.0
2007-04-16 06:13:00,119.59,119.59,119.56,119.56,20990000.0
2007-04-16 06:14:00,119.57,119.57,119.52,119.53,20790000.0
2007-04-16 06:15:00,119.54,119.55,119.52,119.52,9420000.0
2007-04-16 06:16:00,119.51,119.52,119.51,119.52,5300000.0
2007-04-16 06:17:00,119.51,119.51,119.47,119.47,14740000.0
2007-04-16 06:18:00,119.48,119.48,119.45,119.47,20360000.0
2007-04-16 06:19:00,119.48,119.49,119.47,119.48,14970000.0
2007-04-16 06:20:00,119.47,119.49,119.47,119.47,10370000.0
2007-04-16 06:21:00,119.46,119.47,119.45,119.46,16100000.0
2007-04-16 06:22:00,119.47,119.47,119.46,119.47,6100000.0
2007-04-16 06:23:00,119.34,119.34,119.33,119.34,21070000.0
2007-04-16 06:24:00,119.46,119.47,119.44,119.44,21070000.0
2007-04-16 06:25:00,119.43,119.44,119.42,119.43,9290000.0
2007-04-16 06:26:00,119.41,119.44,119.41,119.44,10880000.0
2007-04-16 06:27:00,119.43,119.44,119.43,119.44,5640000.0
2007-04-16 06:28:00,119.33,119.34,119.33,119.34,6160000.0
2007-04-16 06:29:00,119.43,119.44,119.42,119.43,6160000.0
2007-04-16 06:30:00,119.42,119.46,119.42,119.45,24140000.0
2007-04-16 06:31:00,119.44,119.46,119.41,119.42,23610000.0
2007-04-16 06:32:00,119.4,119.42,119.4,119.41,15620000.0
2007-04-16 06:33:00,119.42,119.45,119.4,119.45,9550000.0
2007-04-16 06:34:00,119.44,119.46,119.44,119.45,21080000.0
2007-04-16 06:35:00,119.46,119.46,119.46,119.46,1000000.0
2007-04-16 06:36:00,119.45,119.47,119.45,119.46,18620000.0
2007-04-16 06:37:00,119.47,119.48,119.45,119.46,10070000.0
2007-04-16 06:38:00,119.47,119.47,119.46,119.46,7240000.0
2007-04-16 06:39:00,119.45,119.47,119.44,119.47,10050000.0
2007-04-16 06:40:00,119.48,119.5,119.47,119.5,23620000.0
2007-04-16 06:41:00,119.51,119.51,119.48,119.49,6270000.0
2007-04-16 06:42:00,119.48,119.5,119.47,119.5,8370000.0
2007-04-16 06:43:00,119.49,119.5,119.49,119.5,8480000.0
2007-04-16 06:44:00,119.48,119.5,119.48,119.5,3210000.0
2007-04-16 06:45:00,119.51,119.55,119.5,119.55,18900000.0
2007-04-16 06:46:00,119.54,119.54,119.53,119.53,5120000.0
2007-04-16 06:47:00,119.54,119.54,119.52,119.53,23500000.0
2007-04-16 06:48:00,119.52,119.53,119.51,119.52,13360000.0
2007-04-16 06:49:00,119.51,119.52,119.5,119.5,9030000.0
2007-04-16 06:50:00,119.51,119.51,119.49,119.5,17440000.0
2007-04-16 06:51:00,119.51,119.52,119.5,119.5,14920000.0
2007-04-16 06:52:00,119.52,119.52,119.51,119.51,1840000.0
2007-04-16 06:53:00,119.5,119.52,119.5,119.51,8120000.0
2007-04-16 06:54:00,119.5,119.5,119.45,119.47,16890000.0
2007-04-16 06:55:00,119.46,119.47,119.45,119.47,4960000.0
2007-04-16 06:56:00,119.48,119.51,119.48,119.51,8810000.0
2007-04-16 06:57:00,119.5,119.52,119.49,119.5,14300000.0
2007-04-16 06:58:00,119.48,119.49,119.48,119.49,2400000.0
2007-04-16 06:59:00,119.5,119.5,119.48,119.5,15440000.0
2007-04-16 07:00:00,119.51,119.51,119.49,119.5,7560000.0
2007-04-16 07:01:00,119.51,119.51,119.49,119.5,14780000.0
2007-04-16 07:02:00,119.52,119.56,119.51,119.55,15940000.0
2007-04-16 07:03:00,119.33,119.33,119.33,119.33,7800000.0
2007-04-16 07:04:00,119.53,119.54,119.51,119.52,7800000.0
2007-04-16 07:05:00,119.5,119.53,119.5,119.52,15220000.0
2007-04-16 07:06:00,119.51,119.52,119.51,119.52,6600000.0
2007-04-16 07:07:00,119.53,119.54,119.52,119.53,16610000.0
2007-04-16 07:08:00,119.52,119.52,119.5,119.5,15360000.0
2007-04-16 07:09:00,119.51,119.51,119.48,119.49,20120000.0
2007-04-16 07:10:00,119.48,119.48,119.46,119.47,14130000.0
2007-04-16 07:11:00,119.46,119.51,119.46,119.51,23700000.0
2007-04-16 07:12:00,119.5,119.51,119.49,119.49,3900000.0
2007-04-16 07:13:00,119.5,119.5,119.48,119.49,12960000.0
2007-04-16 07:14:00,119.48,119.49,119.46,119.48,11780000.0
2007-04-16 07:15:00,119.47,119.48,119.46,119.46,9390000.0
2007-04-16 07:16:00,119.45,119.47,119.45,119.47,10200000.0
2007-04-16 07:17:00,119.46,119.47,119.46,119.47,5100000.0
2007-04-16 07:18:00,119.46,119.47,119.45,119.45,13290000.0
2007-04-16 07:19:00,119.34,119.35,119.34,119.35,13120000.0
2007-04-16 07:20:00,119.44,119.45,119.44,119.44,13120000.0
2007-04-16 07:21:00,119.43,119.44,119.43,119.44,2130000.0
2007-04-16 07:22:00,119.45,119.45,119.44,119.45,4120000.0
2007-04-16 07:23:00,119.44,119.45,119.42,119.43,18090000.0
2007-04-16 07:24:00,119.44,119.46,119.43,119.45,14090000.0
2007-04-16 07:25:00,119.46,119.47,119.45,119.46,8850000.0
2007-04-16 07:26:00,119.45,119.46,119.43,119.44,11260000.0
2007-04-16 07:27:00,119.42,119.43,119.42,119.42,3020000.0
2007-04-16 07:28:00,119.37,119.37,119.36,119.37,15230000.0
2007-04-16 07:29:00,119.43,119.43,119.41,119.43,15230000.0
2007-04-16 07:30:00,119.42,119.46,119.41,119.46,28640000.0
2007-04-16 07:31:00,119.45,119.46,119.43,119.44,15800000.0
2007-04-16 07:32:00,119.45,119.45,119.43,119.44,7980000.0
2007-04-16 07:33:00,119.43,119.47,119.43,119.45,13920000.0
2007-04-16 07:34:00,119.44,119.48,119.43,119.48,11930000.0
2007-04-16 07:35:00,119.47,119.48,119.46,119.48,11760000.0
2007-04-16 07:36:00,119.47,119.48,119.46,119.48,8470000.0
2007-04-16 07:37:00,119.47,119.48,119.47,119.48,2800000.0
2007-04-16 07:38:00,119.49,119.49,119.47,119.47,15890000.0
2007-04-16 07:39:00,119.48,119.48,119.47,119.47,4360000.0
2007-04-16 07:40:00,119.48,119.48,119.45,119.47,15120000.0
2007-04-16 07:41:00,119.48,119.48,119.46,119.47,5310000.0
2007-04-16 07:42:00,119.46,119.46,119.45,119.46,4100000.0
2007-04-16 07:43:00,119.45,119.47,119.45,119.47,8610000.0
2007-04-16 07:44:00,119.46,119.47,119.44,119.46,25920000.0
2007-04-16 07:45:00,119.47,119.47,119.4,119.41,19470000.0
2007-04-16 07:46:00,119.4,119.41,119.38,119.4,18660000.0
2007-04-16 07:47:00,119.41,119.41,119.34,119.37,26020000.0
2007-04-16 07:48:00,119.38,119.38,119.36,119.36,16600000.0
2007-04-16 07:49:00,119.37,119.37,119.33,119.34,19000000.0
2007-04-16 07:50:00,119.35,119.37,119.32,119.37,13230000.0
2007-04-16 07:51:00,119.36,119.4,119.34,119.37,28500000.0
2007-04-16 07:52:00,119.38,119.4,119.37,119.39,15210000.0
2007-04-16 07:53:00,119.4,119.42,119.39,119.41,13980000.0
2007-04-16 07:54:00,119.42,119.49,119.42,119.48,24490000.0
2007-04-16 07:55:00,119.49,119.49,119.48,119.49,21770000.0
2007-04-16 07:56:00,119.5,119.53,119.49,119.5,26260000.0
2007-04-16 07:57:00,119.52,119.52,119.5,119.52,13050000.0
2007-04-16 07:58:00,119.51,119.51,119.51,119.51,2300000.0
2007-04-16 07:59:00,119.52,119.52,119.49,119.51,14650000.0
2007-04-16 08:00:00,119.5,119.51,119.49,119.49,7760000.0
2007-04-16 08:01:00,119.51,119.51,119.49,119.51,19870000.0
2007-04-16 08:02:00,119.5,119.5,119.46,119.47,23790000.0
2007-04-16 08:03:00,119.46,119.48,119.46,119.48,11330000.0
2007-04-16 08:04:00,119.47,119.49,119.46,119.48,14360000.0
2007-04-16 08:05:00,119.49,119.49,119.47,119.48,9550000.0
2007-04-16 08:06:00,119.49,119.49,119.47,119.48,11010000.0
2007-04-16 08:07:00,119.49,119.52,119.49,119.52,27600000.0
2007-04-16 08:08:00,119.51,119.52,119.5,119.51,8130000.0
2007-04-16 08:09:00,119.5,119.52,119.5,119.51,14630000.0
2007-04-16 08:10:00,119.5,119.5,119.5,119.5,1200000.0
2007-04-16 08:11:00,119.44,119.44,119.44,119.44,1900000.0
2007-04-16 08:12:00,119.49,119.49,119.49,119.49,1900000.0
2007-04-16 08:13:00,119.5,119.5,119.49,119.49,5900000.0
2007-04-16 08:14:00,119.5,119.5,119.5,119.5,1700000.0
2007-04-16 08:15:00,119.49,119.5,119.49,119.49,2590000.0
2007-04-16 08:16:00,119.5,119.51,119.49,119.51,8300000.0
2007-04-16 08:17:00,119.5,119.51,119.5,119.5,5070000.0
2007-04-16 08:18:00,119.51,119.52,119.51,119.51,3520000.0
2007-04-16 08:19:00,119.52,119.52,119.5,119.51,11280000.0
2007-04-16 08:20:00,119.52,119.53,119.5,119.51,9840000.0
2007-04-16 08:21:00,119.5,119.52,119.49,119.5,10950000.0
2007-04-16 08:22:00,119.49,119.51,119.49,119.51,2560000.0
2007-04-16 08:23:00,119.5,119.5,119.5,119.5,3800000.0
2007-04-16 08:24:00,119.42,119.42,119.41,119.42,7980000.0
2007-04-16 08:25:00,119.43,119.44,119.41,119.44,7980000.0
2007-04-16 08:26:00,119.51,119.51,119.5,119.5,7980000.0
2007-04-16 08:27:00,119.51,119.52,119.51,119.51,3250000.0
2007-04-16 08:28:00,119.5,119.5,119.5,119.5,750000.0
2007-04-16 08:29:00,119.43,119.44,119.4,119.41,1610000.0
2007-04-16 08:30:00,119.49,119.5,119.49,119.5,1610000.0
2007-04-16 08:31:00,119.49,119.51,119.49,119.51,6790000.0
2007-04-16 08:32:00,119.5,119.51,119.48,119.48,15510000.0
2007-04-16 08:33:00,119.5,119.5,119.5,119.5,2900000.0
2007-04-16 08:34:00,119.51,119.51,119.49,119.49,6390000.0
2007-04-16 08:35:00,119.5,119.5,119.49,119.49,2100000.0
2007-04-16 08:36:00,119.5,119.5,119.49,119.49,13610000.0
2007-04-16 08:37:00,119.5,119.5,119.5,119.5,1400000.0
2007-04-16 08:38:00,119.49,119.51,119.49,119.49,7650000.0
2007-04-16 08:39:00,119.48,119.5,119.48,119.5,7600000.0
2007-04-16 08:40:00,119.49,119.5,119.48,119.49,6650000.0
2007-04-16 08:41:00,119.53,119.54,119.51,119.53,20000000.0
2007-04-16 08:42:00,119.48,119.51,119.48,119.5,20000000.0
2007-04-16 08:43:00,119.51,119.51,119.48,119.49,6200000.0
2007-04-16 08:44:00,119.5,119.5,119.5,119.5,3100000.0
2007-04-16 08:45:00,119.48,119.49,119.48,119.49,4460000.0
2007-04-16 08:46:00,119.47,119.5,119.47,119.49,5050000.0
2007-04-16 08:47:00,119.5,119.5,119.5,119.5,1400000.0
2007-04-16 08:48:00,119.49,119.53,119.49,119.53,19830000.0
2007-04-16 08:49:00,119.52,119.52,119.51,119.51,2520000.0
2007-04-16 08:50:00,119.5,119.5,119.48,119.49,1300000.0
2007-04-16 08:51:00,119.52,119.52,119.52,119.52,1300000.0
2007-04-16 08:52:00,119.51,119.51,119.49,119.49,4400000.0
2007-04-16 08:53:00,119.48,119.51,119.48,119.51,4590000.0
2007-04-16 08:54:00,119.48,119.51,119.48,119.51,5460000.0
2007-04-16 08:55:00,119.49,119.5,119.49,119.5,5460000.0
2007-04-16 08:56:00,119.5,119.51,119.5,119.51,9130000.0
2007-04-16 08:57:00,119.51,119.51,119.49,119.51,9130000.0
2007-04-16 08:58:00,119.5,119.51,119.48,119.5,9960000.0
2007-04-16 08:59:00,119.49,119.49,119.49,119.49,980000.0
2007-04-16 09:00:00,119.48,119.5,119.48,119.49,13080000.0
2007-04-16 09:01:00,119.5,119.5,119.48,119.48,1480000.0
2007-04-16 09:02:00,119.49,119.51,119.48,119.49,15570000.0
2007-04-16 09:03:00,119.5,119.5,119.48,119.49,6070000.0
2007-04-16 09:04:00,119.48,119.5,119.47,119.5,6760000.0
2007-04-16 09:05:00,119.49,119.49,119.48,119.48,3700000.0
2007-04-16 09:06:00,119.49,119.5,119.47,119.48,7490000.0
2007-04-16 09:07:00,119.47,119.48,119.45,119.48,35290000.0
2007-04-16 09:08:00,119.47,119.49,119.47,119.49,4700000.0
2007-04-16 09:09:00,119.48,119.48,119.47,119.48,4400000.0
2007-04-16 09:10:00,119.49,119.51,119.49,119.5,23800000.0
2007-04-16 09:11:00,119.51,119.51,119.49,119.49,6450000.0
2007-04-16 09:12:00,119.48,119.49,119.48,119.49,3500000.0
2007-04-16 09:13:00,119.5,119.5,119.47,119.5,12500000.0
2007-04-16 09:14:00,119.52,119.53,119.5,119.5,15850000.0
2007-04-16 09:15:00,119.51,119.52,119.51,119.51,15850000.0
2007-04-16 09:16:00,119.48,119.5,119.47,119.49,15850000.0
2007-04-16 09:17:00,119.47,119.49,119.46,119.48,24980000.0
2007-04-16 09:18:00,119.47,119.5,119.47,119.48,24990000.0
2007-04-16 09:19:00,119.49,119.49,119.45,119.45,18660000.0
2007-04-16 09:20:00,119.46,119.48,119.45,119.46,7630000.0
2007-04-16 09:21:00,119.47,119.47,119.46,119.46,2400000.0
2007-04-16 09:22:00,119.47,119.48,119.46,119.48,6280000.0
2007-04-16 09:23:00,119.46,119.47,119.46,119.46,3770000.0
2007-04-16 09:24:00,119.47,119.48,119.47,119.48,2000000.0
2007-04-16 09:25:00,119.47,119.48,119.47,119.48,1970000.0
2007-04-16 09:26:00,119.47,119.48,119.46,119.48,8670000.0
2007-04-16 09:27:00,119.47,119.48,119.47,119.48,9500000.0
2007-04-16 09:28:00,119.49,119.49,119.48,119.49,11660000.0
2007-04-16 09:29:00,119.43,119.43,119.43,119.43,5360000.0
2007-04-16 09:30:00,119.48,119.49,119.48,119.48,5360000.0
2007-04-16 09:31:00,119.47,119.49,119.47,119.48,7770000.0
2007-04-16 09:32:00,119.47,119.48,119.47,119.47,7280000.0
2007-04-16 09:33:00,119.48,119.48,119.46,119.46,11600000.0
2007-04-16 09:34:00,119.48,119.49,119.48,119.48,11030000.0
2007-04-16 09:35:00,119.49,119.49,119.48,119.49,3000000.0
2007-04-16 09:36:00,119.5,119.51,119.49,119.51,7400000.0
2007-04-16 09:37:00,119.52,119.52,119.51,119.51,3200000.0
2007-04-16 09:38:00,119.52,119.52,119.5,119.51,26780000.0
2007-04-16 09:39:00,119.5,119.52,119.5,119.51,11470000.0
2007-04-16 09:40:00,119.5,119.53,119.445,119.45,47940000.0
2007-04-16 09:41:00,119.45,119.45,119.435,119.44,207800000.0
2007-04-16 09:42:00,119.44,119.45,119.44,119.45,219199998.0
2007-04-16 09:43:00,119.45,119.455,119.445,119.45,678999993.0
2007-04-16 09:44:00,119.445,119.45,119.44,119.45,479099987.0
2007-04-16 09:45:00,119.45,119.45,119.445,119.45,372799995.0
2007-04-16 09:46:00,119.45,119.45,119.435,119.435,779599986.0
2007-04-16 09:47:00,119.44,119.44,119.44,119.44,179200000.0
2007-04-16 09:48:00,119.44,119.45,119.425,119.44,790699994.0
2007-04-16 09:49:00,119.435,119.45,119.43,119.45,542300001.0
2007-04-16 09:50:00,119.45,119.465,119.445,119.465,489900004.0
2007-04-16 09:51:00,119.465,119.48,119.455,119.48,685799999.0
2007-04-16 09:52:00,119.48,119.48,119.47,119.475,526800005.0
2007-04-16 09:53:00,119.475,119.49,119.475,119.49,658199995.0
2007-04-16 09:54:00,119.49,119.49,119.47,119.47,687099992.0
2007-04-16 09:55:00,119.47,119.48,119.47,119.48,387400002.0
2007-04-16 09:56:00,119.48,119.485,119.47,119.48,1357800016.0
2007-04-16 09:57:00,119.48,119.48,119.465,119.47,812400011.0
2007-04-16 09:58:00,119.47,119.5,119.47,119.5,660999999.0
2007-04-16 09:59:00,119.5,119.51,119.485,119.51,1369099998.0
2007-04-16 10:00:00,119.505,119.52,119.505,119.51,453999987.0
2007-04-16 10:01:00,119.51,119.52,119.495,119.51,548399998.0
2007-04-16 10:02:00,119.505,119.52,119.5,119.505,778800006.0
2007-04-16 10:03:00,119.505,119.51,119.5,119.51,565699998.0
2007-04-16 10:04:00,119.51,119.51,119.495,119.5,381599999.0
2007-04-16 10:05:00,119.495,119.51,119.495,119.51,469299995.0
2007-04-16 10:06:00,119.51,119.53,119.51,119.52,981299972.0
2007-04-16 10:07:00,119.52,119.52,119.505,119.515,711800002.0
2007-04-16 10:08:00,119.515,119.52,119.515,119.515,151299995.0
2007-04-16 10:09:00,119.515,119.52,119.515,119.515,259999999.0
2007-04-16 10:10:00,119.515,119.54,119.515,119.54,984000002.0
2007-04-16 10:11:00,119.54,119.56,119.53,119.56,1286299991.0
2007-04-16 10:12:00,119.56,119.58,119.55,119.58,1254999990.0
2007-04-16 10:13:00,119.58,119.6,119.565,119.57,1722399985.0
2007-04-16 10:14:00,119.57,119.58,119.545,119.55,553599997.0
2007-04-16 10:15:00,119.55,119.56,119.53,119.53,637600011.0
2007-04-16 10:16:00,119.53,119.53,119.52,119.53,491499999.0
2007-04-16 10:17:00,119.53,119.53,119.48,119.485,969500007.0
2007-04-16 10:18:00,119.485,119.49,119.46,119.47,1166899998.0
2007-04-16 10:19:00,119.48,119.5,119.47,119.49,826000006.0
2007-04-16 10:20:00,119.475,119.49,119.475,119.49,826000006.0
2007-04-16 10:21:00,119.49,119.49,119.465,119.47,907199990.0
2007-04-16 10:22:00,119.47,119.48,119.47,119.48,665099990.0
2007-04-16 10:23:00,119.48,119.48,119.48,119.48,316799994.0
2007-04-16 10:24:00,119.48,119.48,119.45,119.45,829199990.0
2007-04-16 10:25:00,119.45,119.45,119.445,119.445,414899998.0
2007-04-16 10:26:00,119.43,119.45,119.425,119.445,1406399994.0
2007-04-16 10:27:00,119.445,119.45,119.44,119.45,277999999.0
2007-04-16 10:28:00,119.45,119.45,119.45,119.45,88800000.0
2007-04-16 10:29:00,119.45,119.45,119.435,119.435,243299998.0
2007-04-16 10:30:00,119.435,119.47,119.43,119.46,764799998.0
2007-04-16 10:31:00,119.46,119.47,119.43,119.43,770299999.0
2007-04-16 10:32:00,119.43,119.43,119.42,119.42,698299997.0
2007-04-16 10:33:00,119.42,119.45,119.415,119.45,1056600010.0
2007-04-16 10:34:00,119.46,119.47,119.45,119.46,1058199984.0
2007-04-16 10:35:00,119.46,119.465,119.455,119.465,371800005.0
2007-04-16 10:36:00,119.47,119.48,119.465,119.48,553599999.0
2007-04-16 10:37:00,119.48,119.48,119.465,119.48,758600001.0
2007-04-16 10:38:00,119.48,119.48,119.47,119.47,343600003.0
2007-04-16 10:39:00,119.47,119.47,119.46,119.47,525599994.0
2007-04-16 10:40:00,119.47,119.51,119.47,119.5,1433999996.0
2007-04-16 10:41:00,119.5,119.52,119.5,119.5,503499997.0
2007-04-16 10:42:00,119.49,119.51,119.475,119.51,773699990.0
2007-04-16 10:43:00,119.51,119.51,119.5,119.51,371199996.0
2007-04-16 10:44:00,119.51,119.51,119.495,119.51,222900000.0
2007-04-16 10:45:00,119.51,119.56,119.51,119.56,1009100002.0
2007-04-16 10:46:00,119.55,119.56,119.535,119.545,854599997.0
2007-04-16 10:47:00,119.54,119.55,119.535,119.54,1552999966.0
2007-04-16 10:48:00,119.54,119.54,119.515,119.53,978999994.0
2007-04-16 10:49:00,119.53,119.53,119.51,119.51,547199999.0
2007-04-16 10:50:00,119.51,119.52,119.5,119.51,729499996.0
2007-04-16 10:51:00,119.51,119.52,119.51,119.515,581199994.0
2007-04-16 10:52:00,119.515,119.53,119.515,119.52,192800000.0
2007-04-16 10:53:00,119.52,119.53,119.52,119.52,325099997.0
2007-04-16 10:54:00,119.52,119.52,119.47,119.48,397200000.0
2007-04-16 10:55:00,119.48,119.48,119.46,119.475,716900001.0
2007-04-16 10:56:00,119.475,119.52,119.475,119.52,882200001.0
2007-04-16 10:57:00,119.52,119.53,119.505,119.515,513299997.0
2007-04-16 10:58:00,119.505,119.505,119.495,119.495,824800001.0
2007-04-16 10:59:00,119.495,119.505,119.495,119.505,875499995.0
2007-04-16 11:00:00,119.505,119.51,119.495,119.505,634799999.0
2007-04-16 11:01:00,119.505,119.515,119.505,119.515,2066500024.0
2007-04-16 11:02:00,119.515,119.565,119.515,119.56,1828599993.0
2007-04-16 11:03:00,119.56,119.56,119.555,119.555,73300000.0
2007-04-16 11:04:00,119.56,119.56,119.525,119.53,402599996.0
2007-04-16 11:05:00,119.53,119.535,119.51,119.525,547099991.0
2007-04-16 11:06:00,119.525,119.53,119.52,119.525,362899996.0
2007-04-16 11:07:00,119.525,119.55,119.52,119.535,945899986.0
2007-04-16 11:08:00,119.535,119.535,119.505,119.505,1219599982.0
2007-04-16 11:09:00,119.51,119.52,119.495,119.495,909199986.0
2007-04-16 11:10:00,119.495,119.495,119.475,119.48,795599984.0
2007-04-16 11:11:00,119.48,119.525,119.48,119.52,768899986.0
2007-04-16 11:12:00,119.52,119.52,119.5,119.5,323099996.0
2007-04-16 11:13:00,119.51,119.51,119.48,119.49,331199997.0
2007-04-16 11:14:00,119.495,119.51,119.475,119.48,521399993.0
2007-04-16 11:15:00,119.48,119.48,119.465,119.465,678200003.0
2007-04-16 11:16:00,119.465,119.48,119.455,119.48,954000006.0
2007-04-16 11:17:00,119.48,119.48,119.47,119.48,641399993.0
2007-04-16 11:18:00,119.475,119.48,119.46,119.46,351600000.0
2007-04-16 11:19:00,119.46,119.46,119.46,119.46,23400000.0
2007-04-16 11:20:00,119.46,119.46,119.45,119.45,498799992.0
2007-04-16 11:21:00,119.45,119.46,119.445,119.45,921000005.0
2007-04-16 11:22:00,119.45,119.46,119.45,119.46,167199993.0
2007-04-16 11:23:00,119.46,119.465,119.44,119.44,815199984.0
2007-04-16 11:24:00,119.45,119.47,119.45,119.46,491899987.0
2007-04-16 11:25:00,119.47,119.48,119.46,119.47,891799999.0
2007-04-16 11:26:00,119.47,119.47,119.45,119.45,388199995.0
2007-04-16 11:27:00,119.45,119.45,119.43,119.43,263900000.0
2007-04-16 11:28:00,119.43,119.43,119.425,119.425,321599994.0
2007-04-16 11:29:00,119.425,119.44,119.415,119.44,1268100002.0
2007-04-16 11:30:00,119.435,119.47,119.425,119.47,1307999997.0
2007-04-16 11:31:00,119.47,119.47,119.445,119.45,726000001.0
2007-04-16 11:32:00,119.45,119.46,119.445,119.45,842199998.0
2007-04-16 11:33:00,119.46,119.475,119.445,119.46,564299998.0
2007-04-16 11:34:00,119.46,119.485,119.45,119.48,646300003.0
2007-04-16 11:35:00,119.485,119.485,119.47,119.48,1114099983.0
2007-04-16 11:36:00,119.48,119.49,119.48,119.49,564799993.0
2007-04-16 11:37:00,119.49,119.49,119.48,119.485,180699998.0
2007-04-16 11:38:00,119.49,119.505,119.485,119.49,865099987.0
2007-04-16 11:39:00,119.485,119.49,119.475,119.48,806599995.0
2007-04-16 11:40:00,119.48,119.49,119.48,119.48,442399994.0
2007-04-16 11:41:00,119.49,119.49,119.48,119.48,154000002.0
2007-04-16 11:42:00,119.48,119.48,119.46,119.47,1144799983.0
2007-04-16 11:43:00,119.47,119.48,119.46,119.48,1155800009.0
2007-04-16 11:44:00,119.48,119.48,119.455,119.47,1875999991.0
2007-04-16 11:45:00,119.47,119.48,119.42,119.42,1373899976.0
2007-04-16 11:46:00,119.41,119.42,119.39,119.41,1139199980.0
2007-04-16 11:47:00,119.42,119.42,119.35,119.375,1656399974.0
2007-04-16 11:48:00,119.375,119.39,119.37,119.37,1275999996.0
2007-04-16 11:49:00,119.38,119.38,119.34,119.36,1254399980.0
2007-04-16 11:50:00,119.35,119.38,119.35,119.38,1733399973.0
2007-04-16 11:51:00,119.38,119.405,119.36,119.375,1156899972.0
2007-04-16 11:52:00,119.37,119.405,119.37,119.4,1220399984.0
2007-04-16 11:53:00,119.4,119.43,119.4,119.42,1564199987.0
2007-04-16 11:54:00,119.42,119.495,119.42,119.48,1718100002.0
2007-04-16 11:55:00,119.485,119.51,119.485,119.5,1167799998.0
2007-04-16 11:56:00,119.5,119.535,119.5,119.515,973399998.0
2007-04-16 11:57:00,119.52,119.53,119.515,119.53,286100002.0
2007-04-16 11:58:00,119.53,119.53,119.515,119.52,230000001.0
2007-04-16 11:59:00,119.525,119.53,119.505,119.51,845199997.0
2007-04-16 12:00:00,119.52,119.52,119.51,119.51,220100001.0
2007-04-16 12:01:00,119.51,119.52,119.505,119.505,588499998.0
2007-04-16 12:02:00,119.505,119.52,119.465,119.475,888099998.0
2007-04-16 12:03:00,119.475,119.49,119.47,119.49,542599998.0
2007-04-16 12:04:00,119.49,119.5,119.48,119.495,260099995.0
2007-04-16 12:05:00,119.495,119.5,119.49,119.495,450200000.0
2007-04-16 12:06:00,119.485,119.5,119.485,119.495,344700001.0
2007-04-16 12:07:00,119.495,119.53,119.495,119.53,403399999.0
2007-04-16 12:08:00,119.53,119.53,119.505,119.52,413000001.0
2007-04-16 12:09:00,119.52,119.525,119.515,119.52,706299998.0
2007-04-16 12:10:00,119.52,119.52,119.505,119.505,336400000.0
2007-04-16 12:11:00,119.505,119.51,119.505,119.51,430399994.0
2007-04-16 12:12:00,119.51,119.51,119.51,119.51,32700000.0
2007-04-16 12:13:00,119.51,119.51,119.495,119.505,320999999.0
2007-04-16 12:14:00,119.51,119.51,119.51,119.51,75200000.0
2007-04-16 12:15:00,119.51,119.51,119.495,119.495,242600005.0
2007-04-16 12:16:00,119.5,119.52,119.5,119.515,421599994.0
2007-04-16 12:17:00,119.515,119.52,119.515,119.52,311900002.0
2007-04-16 12:18:00,119.52,119.52,119.515,119.52,520800000.0
2007-04-16 12:19:00,119.52,119.53,119.52,119.52,457899986.0
2007-04-16 12:20:00,119.52,119.54,119.52,119.52,436499998.0
2007-04-16 12:21:00,119.52,119.525,119.505,119.505,578700001.0
2007-04-16 12:22:00,119.505,119.52,119.495,119.515,818900002.0
2007-04-16 12:23:00,119.515,119.52,119.51,119.51,219800003.0
2007-04-16 12:24:00,119.51,119.51,119.51,119.51,100300000.0
2007-04-16 12:25:00,119.51,119.51,119.51,119.51,61000000.0
2007-04-16 12:26:00,119.51,119.52,119.51,119.51,447200006.0
2007-04-16 12:27:00,119.515,119.53,119.515,119.52,171899999.0
2007-04-16 12:28:00,119.52,119.52,119.51,119.51,325000000.0
2007-04-16 12:29:00,119.51,119.51,119.505,119.505,242699997.0
2007-04-16 12:30:00,119.51,119.51,119.505,119.505,149299998.0
2007-04-16 12:31:00,119.505,119.52,119.5,119.52,446199997.0
2007-04-16 12:32:00,119.515,119.52,119.495,119.5,687000000.0
2007-04-16 12:33:00,119.5,119.51,119.5,119.505,226799996.0
2007-04-16 12:34:00,119.51,119.51,119.505,119.51,157499999.0
2007-04-16 12:35:00,119.505,119.51,119.495,119.5,615699996.0
2007-04-16 12:36:00,119.495,119.52,119.495,119.51,470800001.0
2007-04-16 12:37:00,119.505,119.51,119.505,119.505,126099998.0
2007-04-16 12:38:00,119.505,119.51,119.505,119.505,254599996.0
2007-04-16 12:39:00,119.51,119.51,119.495,119.51,376599999.0
2007-04-16 12:40:00,119.505,119.51,119.5,119.505,81100000.0
2007-04-16 12:41:00,119.505,119.51,119.505,119.51,173700000.0
2007-04-16 12:42:00,119.505,119.52,119.495,119.505,692699992.0
2007-04-16 12:43:00,119.52,119.52,119.495,119.495,537899999.0
2007-04-16 12:44:00,119.495,119.51,119.495,119.505,169900001.0
2007-04-16 12:45:00,119.495,119.505,119.495,119.495,203900000.0
2007-04-16 12:46:00,119.5,119.51,119.485,119.495,480500000.0
2007-04-16 12:47:00,119.495,119.5,119.495,119.495,274400002.0
2007-04-16 12:48:00,119.505,119.54,119.495,119.54,1613699984.0
2007-04-16 12:49:00,119.53,119.54,119.515,119.52,193799997.0
2007-04-16 12:50:00,119.52,119.52,119.52,119.52,151999998.0
2007-04-16 12:51:00,119.52,119.53,119.515,119.525,263900004.0
2007-04-16 12:52:00,119.53,119.53,119.505,119.505,548299996.0
2007-04-16 12:53:00,119.505,119.52,119.495,119.52,321100002.0
2007-04-16 12:54:00,119.52,119.52,119.515,119.52,141900000.0
2007-04-16 12:55:00,119.52,119.52,119.495,119.505,250900000.0
2007-04-16 12:56:00,119.51,119.51,119.505,119.505,146100001.0
2007-04-16 12:57:00,119.505,119.525,119.505,119.505,331500001.0
2007-04-16 12:58:00,119.505,119.52,119.5,119.505,446300005.0
2007-04-16 12:59:00,119.51,119.51,119.51,119.51,104200000.0
2007-04-16 13:00:00,119.505,119.51,119.495,119.5,514899996.0
2007-04-16 13:01:00,119.5,119.51,119.495,119.5,221600001.0
2007-04-16 13:02:00,119.495,119.51,119.495,119.5,467699998.0
2007-04-16 13:03:00,119.5,119.51,119.5,119.5,467099995.0
2007-04-16 13:04:00,119.5,119.51,119.495,119.51,359399998.0
2007-04-16 13:05:00,119.505,119.51,119.495,119.5,494300000.0
2007-04-16 13:06:00,119.505,119.505,119.495,119.5,194399999.0
2007-04-16 13:07:00,119.495,119.5,119.465,119.49,1079599994.0
2007-04-16 13:08:00,119.48,119.5,119.475,119.495,747100007.0
2007-04-16 13:09:00,119.495,119.5,119.485,119.49,383700010.0
2007-04-16 13:10:00,119.485,119.515,119.485,119.505,1486699989.0
2007-04-16 13:11:00,119.505,119.51,119.505,119.505,248299997.0
2007-04-16 13:12:00,119.51,119.51,119.5,119.51,115700000.0
2007-04-16 13:13:00,119.51,119.51,119.485,119.51,369900003.0
2007-04-16 13:14:00,119.51,119.51,119.505,119.51,12200000.0
2007-04-16 13:15:00,119.51,119.51,119.51,119.51,10600000.0
2007-04-16 13:16:00,119.505,119.51,119.485,119.495,337399998.0
2007-04-16 13:17:00,119.495,119.5,119.47,119.5,733700001.0
2007-04-16 13:18:00,119.495,119.5,119.485,119.485,460000003.0
2007-04-16 13:19:00,119.485,119.5,119.465,119.48,626000003.0
2007-04-16 13:20:00,119.47,119.49,119.465,119.47,352199999.0
2007-04-16 13:21:00,119.48,119.48,119.465,119.47,687099995.0
2007-04-16 13:22:00,119.47,119.49,119.47,119.485,800800003.0
2007-04-16 13:23:00,119.49,119.49,119.475,119.475,380799995.0
2007-04-16 13:24:00,119.48,119.49,119.475,119.48,142099997.0
2007-04-16 13:25:00,119.48,119.49,119.475,119.485,885099999.0
2007-04-16 13:26:00,119.485,119.49,119.48,119.48,1046099958.0
2007-04-16 13:27:00,119.48,119.49,119.475,119.49,669099996.0
2007-04-16 13:28:00,119.485,119.505,119.485,119.495,655399980.0
2007-04-16 13:29:00,119.495,119.5,119.495,119.5,78099997.0
2007-04-16 13:30:00,119.495,119.5,119.485,119.49,609799999.0
2007-04-16 13:31:00,119.49,119.495,119.485,119.495,653100010.0
2007-04-16 13:32:00,119.495,119.5,119.475,119.475,552500005.0
2007-04-16 13:33:00,119.475,119.485,119.475,119.48,843599991.0
2007-04-16 13:34:00,119.475,119.495,119.465,119.49,1125099995.0
2007-04-16 13:35:00,119.49,119.5,119.485,119.495,741399998.0
2007-04-16 13:36:00,119.5,119.52,119.495,119.52,1307299996.0
2007-04-16 13:37:00,119.52,119.53,119.52,119.52,868799975.0
2007-04-16 13:38:00,119.52,119.53,119.515,119.52,1456900002.0
2007-04-16 13:39:00,119.52,119.525,119.52,119.525,103200000.0
2007-04-16 13:40:00,119.525,119.54,119.515,119.53,1022499981.0
2007-04-16 13:41:00,119.53,119.535,119.515,119.535,874599985.0
2007-04-16 13:42:00,119.535,119.55,119.53,119.54,1255999971.0
2007-04-16 13:43:00,119.55,119.59,119.55,119.58,1972699990.0
2007-04-16 13:44:00,119.59,119.59,119.56,119.58,1972699990.0
2007-04-16 13:45:00,119.59,119.59,119.58,119.58,1972699990.0
2007-04-16 13:46:00,119.575,119.575,119.555,119.565,1972699990.0
2007-04-16 13:47:00,119.57,119.57,119.56,119.56,719999996.0
2007-04-16 13:48:00,119.56,119.56,119.555,119.56,131999998.0
2007-04-16 13:49:00,119.56,119.57,119.55,119.565,619200000.0
2007-04-16 13:50:00,119.565,119.565,119.545,119.55,752699998.0
2007-04-16 13:51:00,119.56,119.56,119.55,119.56,164400002.0
2007-04-16 13:52:00,119.56,119.56,119.56,119.56,173599997.0
2007-04-16 13:53:00,119.555,119.56,119.555,119.56,123099995.0
2007-04-16 13:54:00,119.56,119.57,119.56,119.57,257400002.0
2007-04-16 13:55:00,119.57,119.57,119.57,119.57,49600000.0
2007-04-16 13:56:00,119.57,119.57,119.565,119.57,218400003.0
2007-04-16 13:57:00,119.565,119.57,119.56,119.56,352699996.0
2007-04-16 13:58:00,119.56,119.56,119.54,119.54,303500003.0
2007-04-16 13:59:00,119.54,119.55,119.53,119.53,482099992.0
2007-04-16 14:00:00,119.53,119.53,119.52,119.53,316999998.0
2007-04-16 14:01:00,119.53,119.53,119.515,119.52,874900005.0
2007-04-16 14:02:00,119.515,119.52,119.51,119.51,104900000.0
2007-04-16 14:03:00,119.51,119.52,119.5,119.52,465899998.0
2007-04-16 14:04:00,119.52,119.52,119.49,119.49,948799988.0
2007-04-16 14:05:00,119.49,119.5,119.475,119.48,971899995.0
2007-04-16 14:06:00,119.47,119.53,119.47,119.53,406799994.0
2007-04-16 14:07:00,119.525,119.55,119.525,119.55,406799994.0
2007-04-16 14:08:00,119.55,119.55,119.515,119.525,814300006.0
2007-04-16 14:09:00,119.53,119.53,119.53,119.53,299199995.0
2007-04-16 14:10:00,119.53,119.53,119.52,119.52,384799986.0
2007-04-16 14:11:00,119.52,119.53,119.52,119.53,390400001.0
2007-04-16 14:12:00,119.53,119.53,119.53,119.53,76000000.0
2007-04-16 14:13:00,119.53,119.53,119.51,119.53,595999996.0
2007-04-16 14:14:00,119.53,119.54,119.53,119.54,149599999.0
2007-04-16 14:15:00,119.53,119.53,119.52,119.53,609899994.0
2007-04-16 14:16:00,119.53,119.53,119.525,119.53,110399998.0
2007-04-16 14:17:00,119.53,119.53,119.52,119.53,409600000.0
2007-04-16 14:18:00,119.535,119.55,119.535,119.54,557399998.0
2007-04-16 14:19:00,119.54,119.54,119.535,119.535,62100000.0
2007-04-16 14:20:00,119.53,119.55,119.53,119.53,774499998.0
2007-04-16 14:21:00,119.53,119.54,119.53,119.53,309800000.0
2007-04-16 14:22:00,119.53,119.55,119.53,119.53,673700001.0
2007-04-16 14:23:00,119.53,119.54,119.53,119.54,418399998.0
2007-04-16 14:24:00,119.54,119.54,119.53,119.53,564099996.0
2007-04-16 14:25:00,119.53,119.53,119.52,119.53,559700002.0
2007-04-16 14:26:00,119.53,119.53,119.52,119.53,157899999.0
2007-04-16 14:27:00,119.53,119.55,119.53,119.55,219100003.0
2007-04-16 14:28:00,119.55,119.56,119.545,119.56,170000000.0
2007-04-16 14:29:00,119.56,119.56,119.51,119.52,952100006.0
2007-04-16 14:30:00,119.52,119.58,119.48,119.56,719799999.0
2007-04-16 14:31:00,119.56,119.58,119.53,119.55,858599997.0
2007-04-16 14:32:00,119.55,119.595,119.53,119.58,683499999.0
2007-04-16 14:33:00,119.58,119.59,119.55,119.555,2014699988.0
2007-04-16 14:34:00,119.56,119.56,119.52,119.55,817499998.0
2007-04-16 14:35:00,119.55,119.55,119.51,119.51,989799998.0
2007-04-16 14:36:00,119.51,119.55,119.51,119.535,1277500009.0
2007-04-16 14:37:00,119.535,119.54,119.525,119.535,1014099991.0
2007-04-16 14:38:00,119.535,119.56,119.535,119.56,1003300003.0
2007-04-16 14:39:00,119.56,119.56,119.53,119.54,899400003.0
2007-04-16 14:40:00,119.54,119.54,119.515,119.52,1250899987.0
2007-04-16 14:41:00,119.52,119.52,119.515,119.52,623300009.0
2007-04-16 14:42:00,119.53,119.57,119.52,119.56,1187899995.0
2007-04-16 14:43:00,119.56,119.56,119.545,119.55,988400003.0
2007-04-16 14:44:00,119.55,119.57,119.545,119.57,785899981.0
2007-04-16 14:45:00,119.57,119.58,119.56,119.565,982299992.0
2007-04-16 14:46:00,119.565,119.57,119.55,119.56,1856500004.0
2007-04-16 14:47:00,119.56,119.58,119.56,119.58,480099997.0
2007-04-16 14:48:00,119.575,119.575,119.545,119.55,1403800007.0
2007-04-16 14:49:00,119.55,119.55,119.535,119.54,800600005.0
2007-04-16 14:50:00,119.535,119.54,119.525,119.525,757500007.0
2007-04-16 14:51:00,119.53,119.54,119.525,119.54,959999995.0
2007-04-16 14:52:00,119.53,119.54,119.525,119.525,993200019.0
2007-04-16 14:53:00,119.525,119.54,119.525,119.54,774099992.0
2007-04-16 14:54:00,119.54,119.54,119.53,119.53,618899998.0
2007-04-16 14:55:00,119.53,119.545,119.53,119.53,1012299990.0
2007-04-16 14:56:00,119.53,119.54,119.52,119.53,1567499996.0
2007-04-16 14:57:00,119.52,119.53,119.52,119.52,578000000.0
2007-04-16 14:58:00,119.52,119.53,119.52,119.52,578000000.0
2007-04-16 14:59:00,119.52,119.53,119.51,119.52,900999998.0
2007-04-16 15:00:00,119.52,119.535,119.44,119.52,768900002.0
2007-04-16 15:01:00,119.53,119.53,119.49,119.5,1153899996.0
2007-04-16 15:02:00,119.5,119.54,119.49,119.53,1397500007.0
2007-04-16 15:03:00,119.53,119.54,119.515,119.53,1340000000.0
2007-04-16 15:04:00,119.52,119.53,119.51,119.525,1318500009.0
2007-04-16 15:05:00,119.53,119.54,119.525,119.54,383800000.0
2007-04-16 15:06:00,119.54,119.56,119.53,119.55,1045499995.0
2007-04-16 15:07:00,119.545,119.56,119.545,119.56,1089100004.0
2007-04-16 15:08:00,119.55,119.57,119.535,119.54,1042199992.0
2007-04-16 15:09:00,119.54,119.55,119.535,119.535,1284000011.0
2007-04-16 15:10:00,119.535,119.54,119.535,119.54,701999987.0
2007-04-16 15:11:00,119.54,119.57,119.54,119.56,798800000.0
2007-04-16 15:12:00,119.56,119.575,119.55,119.555,1363700014.0
2007-04-16 15:13:00,119.555,119.57,119.525,119.535,1853189992.0
2007-04-16 15:14:00,119.535,119.56,119.535,119.545,1647299987.0
2007-04-16 15:15:00,119.55,119.55,119.535,119.54,909500003.0
2007-04-16 15:16:00,119.54,119.54,119.54,119.54,683599986.0
2007-04-16 15:17:00,119.54,119.56,119.54,119.56,769699995.0
2007-04-16 15:18:00,119.56,119.57,119.56,119.57,1458399984.0
2007-04-16 15:19:00,119.57,119.57,119.56,119.56,318599999.0
2007-04-16 15:20:00,119.56,119.565,119.555,119.565,380500001.0
2007-04-16 15:21:00,119.56,119.56,119.555,119.555,367900002.0
2007-04-16 15:22:00,119.56,119.565,119.555,119.56,734200006.0
2007-04-16 15:23:00,119.56,119.57,119.555,119.57,549300000.0
2007-04-16 15:24:00,119.57,119.57,119.56,119.57,359599987.0
2007-04-16 15:25:00,119.57,119.57,119.57,119.57,85900000.0
2007-04-16 15:26:00,119.57,119.57,119.565,119.57,48800000.0
2007-04-16 15:27:00,119.57,119.58,119.56,119.57,497099998.0
2007-04-16 15:28:00,119.57,119.6,119.565,119.6,798799999.0
2007-04-16 15:29:00,119.6,119.6,119.575,119.58,991499998.0
2007-04-16 15:30:00,119.58,119.58,119.575,119.58,154100000.0
2007-04-16 15:31:00,119.58,119.6,119.58,119.59,542500002.0
2007-04-16 15:32:00,119.59,119.6,119.575,119.58,906299999.0
2007-04-16 15:33:00,119.58,119.59,119.565,119.58,1462699999.0
2007-04-16 15:34:00,119.58,119.615,119.57,119.615,1398099998.0
2007-04-16 15:35:00,119.615,119.645,119.615,119.635,1523299991.0
2007-04-16 15:36:00,119.635,119.645,119.625,119.635,1309300000.0
2007-04-16 15:37:00,119.635,119.65,119.635,119.64,1810199996.0
2007-04-16 15:38:00,119.64,119.64,119.64,119.64,384500000.0
2007-04-16 15:39:00,119.64,119.645,119.635,119.645,1124200001.0
2007-04-16 15:40:00,119.645,119.665,119.645,119.65,1304599997.0
2007-04-16 15:41:00,119.65,119.65,119.625,119.635,818999997.0
2007-04-16 15:42:00,119.635,119.635,119.6,119.62,1559000004.0
2007-04-16 15:43:00,119.62,119.62,119.605,119.605,1457400008.0
2007-04-16 15:44:00,119.6,119.6,119.57,119.57,1844200005.0
2007-04-16 15:45:00,119.57,119.58,119.56,119.56,469900000.0
2007-04-16 15:46:00,119.59,119.61,119.58,119.61,516800000.0
2007-04-16 15:47:00,119.6,119.64,119.59,119.64,516800000.0
2007-04-16 15:48:00,119.63,119.63,119.62,119.63,516800000.0
2007-04-16 15:49:00,119.63,119.635,119.62,119.63,516800000.0
2007-04-16 15:50:00,119.63,119.63,119.615,119.62,466299997.0
2007-04-16 15:51:00,119.62,119.62,119.605,119.605,663000005.0
2007-04-16 15:52:00,119.605,119.62,119.605,119.615,675500001.0
2007-04-16 15:53:00,119.615,119.62,119.6,119.61,621299999.0
2007-04-16 15:54:00,119.61,119.61,119.605,119.605,465599995.0
2007-04-16 15:55:00,119.605,119.63,119.605,119.62,1400199999.0
2007-04-16 15:56:00,119.62,119.63,119.615,119.625,784199994.0
2007-04-16 15:57:00,119.63,119.65,119.615,119.65,1248000005.0
2007-04-16 15:58:00,119.66,119.66,119.63,119.64,854999997.0
2007-04-16 15:59:00,119.64,119.65,119.625,119.645,1027399987.0
2007-04-16 16:00:00,119.645,119.67,119.63,119.67,1468700004.0
2007-04-16 16:01:00,119.67,119.73,119.665,119.67,1288299994.0
2007-04-16 16:02:00,119.67,119.71,119.67,119.685,1035499998.0
2007-04-16 16:03:00,119.685,119.72,119.685,119.71,755200011.0
2007-04-16 16:04:00,119.705,119.72,119.705,119.705,398000002.0
2007-04-16 16:05:00,119.71,119.71,119.68,119.68,1151400004.0
2007-04-16 16:06:00,119.68,119.7,119.68,119.69,1045200000.0
2007-04-16 16:07:00,119.685,119.7,119.68,119.68,994799996.0
2007-04-16 16:08:00,119.68,119.68,119.66,119.67,621700001.0
2007-04-16 16:09:00,119.665,119.69,119.665,119.69,776500003.0
2007-04-16 16:10:00,119.69,119.7,119.685,119.69,943100003.0
2007-04-16 16:11:00,119.69,119.72,119.69,119.71,621499996.0
2007-04-16 16:12:00,119.7,119.72,119.7,119.715,1195700006.0
2007-04-16 16:13:00,119.715,119.715,119.71,119.71,460500002.0
2007-04-16 16:14:00,119.71,119.77,119.7,119.77,1476200001.0
2007-04-16 16:15:00,119.76,119.78,119.76,119.76,2062100015.0
2007-04-16 16:16:00,119.76,119.77,119.75,119.755,1503799997.0
2007-04-16 16:17:00,119.77,119.77,119.74,119.77,1759900003.0
2007-04-16 16:18:00,119.76,119.76,119.73,119.735,1759900003.0
2007-04-16 16:19:00,119.74,119.75,119.73,119.75,1029499989.0
2007-04-16 16:20:00,119.74,119.75,119.73,119.74,1029499989.0
2007-04-16 16:21:00,119.74,119.75,119.735,119.74,1015100005.0
2007-04-16 16:22:00,119.74,119.76,119.74,119.76,1319299998.0
2007-04-16 16:23:00,119.76,119.76,119.735,119.74,1717499989.0
2007-04-16 16:24:00,119.74,119.74,119.72,119.735,1130199994.0
2007-04-16 16:25:00,119.74,119.75,119.74,119.75,1134400012.0
2007-04-16 16:26:00,119.74,119.74,119.73,119.73,864899998.0
2007-04-16 16:27:00,119.73,119.735,119.72,119.725,1080399999.0
2007-04-16 16:28:00,119.725,119.735,119.715,119.725,1434099995.0
2007-04-16 16:29:00,119.725,119.74,119.725,119.735,320099999.0
2007-04-16 16:30:00,119.73,119.745,119.73,119.735,477400001.0
2007-04-16 16:31:00,119.735,119.745,119.735,119.745,280000000.0
2007-04-16 16:32:00,119.745,119.75,119.74,119.74,256000000.0
2007-04-16 16:33:00,119.74,119.75,119.74,119.74,447400004.0
2007-04-16 16:34:00,119.74,119.75,119.735,119.75,631300010.0
2007-04-16 16:35:00,119.75,119.75,119.735,119.735,573599996.0
2007-04-16 16:36:00,119.735,119.74,119.725,119.725,716199995.0
2007-04-16 16:37:00,119.73,119.745,119.73,119.745,998599985.0
2007-04-16 16:38:00,119.745,119.75,119.735,119.735,776999997.0
2007-04-16 16:39:00,119.74,119.74,119.73,119.74,230000001.0
2007-04-16 16:40:00,119.74,119.75,119.695,119.705,847700007.0
2007-04-16 16:41:00,119.705,119.705,119.69,119.705,1468099976.0
2007-04-16 16:42:00,119.705,119.71,119.705,119.71,262400000.0
2007-04-16 16:43:00,119.7,119.71,119.68,119.71,1189200005.0
2007-04-16 16:44:00,119.71,119.73,119.71,119.72,777699995.0
2007-04-16 16:45:00,119.72,119.72,119.7,119.7,475800000.0
2007-04-16 16:46:00,119.7,119.71,119.69,119.7,1422099997.0
2007-04-16 16:47:00,119.69,119.73,119.69,119.73,790499998.0
2007-04-16 16:48:00,119.73,119.74,119.73,119.73,299799999.0
2007-04-16 16:49:00,119.72,119.73,119.7,119.7,989799996.0
2007-04-16 16:50:00,119.7,119.71,119.69,119.7,475799997.0
2007-04-16 16:51:00,119.7,119.72,119.7,119.71,797200001.0
2007-04-16 16:52:00,119.72,119.73,119.72,119.72,957000009.0
2007-04-16 16:53:00,119.72,119.73,119.715,119.725,1236499997.0
2007-04-16 16:54:00,119.73,119.75,119.715,119.735,951200002.0
2007-04-16 16:55:00,119.735,119.75,119.73,119.73,786599996.0
2007-04-16 16:56:00,119.73,119.75,119.725,119.75,936599998.0
2007-04-16 16:57:00,119.75,119.75,119.735,119.75,383100000.0
2007-04-16 16:58:00,119.75,119.78,119.735,119.76,781799995.0
2007-04-16 16:59:00,119.76,119.8,119.76,119.8,814900000.0
2007-04-16 17:00:00,119.795,119.81,119.78,119.8,1109100002.0
2007-04-16 17:01:00,119.8,119.8,119.78,119.785,1079900006.0
2007-04-16 17:02:00,119.785,119.8,119.78,119.8,935299998.0
2007-04-16 17:03:00,119.8,119.8,119.78,119.8,1389099984.0
2007-04-16 17:04:00,119.8,119.82,119.785,119.82,933800005.0
2007-04-16 17:05:00,119.815,119.835,119.8,119.82,812600000.0
2007-04-16 17:06:00,119.82,119.84,119.815,119.835,1000199988.0
2007-04-16 17:07:00,119.84,119.86,119.835,119.85,1039600000.0
2007-04-16 17:08:00,119.85,119.86,119.835,119.85,858800000.0
2007-04-16 17:09:00,119.84,119.85,119.835,119.85,868299992.0
2007-04-16 17:10:00,119.85,119.86,119.845,119.845,626299994.0
2007-04-16 17:11:00,119.85,119.85,119.845,119.85,298199999.0
2007-04-16 17:12:00,119.85,119.86,119.84,119.84,901099998.0
2007-04-16 17:13:00,119.84,119.85,119.835,119.84,1042899990.0
2007-04-16 17:14:00,119.84,119.85,119.835,119.845,807659989.0
2007-04-16 17:15:00,119.845,119.86,119.835,119.84,942100015.0
2007-04-16 17:16:00,119.835,119.84,119.83,119.835,613800001.0
2007-04-16 17:17:00,119.84,119.84,119.825,119.83,334599995.0
2007-04-16 17:18:00,119.825,119.83,119.785,119.81,1691599997.0
2007-04-16 17:19:00,119.81,119.82,119.805,119.81,517500007.0
2007-04-16 17:20:00,119.81,119.82,119.8,119.81,350100000.0
2007-04-16 17:21:00,119.81,119.82,119.78,119.8,1480099986.0
2007-04-16 17:22:00,119.8,119.8,119.78,119.8,1260300015.0
2007-04-16 17:23:00,119.8,119.81,119.785,119.8,1438099990.0
2007-04-16 17:24:00,119.8,119.805,119.795,119.8,393199989.0
2007-04-16 17:25:00,119.795,119.81,119.78,119.78,738699996.0
2007-04-16 17:26:00,119.78,119.79,119.775,119.78,348100001.0
2007-04-16 17:27:00,119.78,119.78,119.775,119.78,353499998.0
2007-04-16 17:28:00,119.78,119.78,119.775,119.78,385600004.0
2007-04-16 17:29:00,119.78,119.78,119.77,119.77,346900001.0
2007-04-16 17:30:00,119.77,119.77,119.76,119.76,790500000.0
2007-04-16 17:31:00,119.76,119.77,119.76,119.77,560600001.0
2007-04-16 17:32:00,119.765,119.77,119.755,119.77,435599997.0
2007-04-16 17:33:00,119.765,119.78,119.755,119.78,1107000001.0
2007-04-16 17:34:00,119.77,119.77,119.76,119.76,1124799990.0
2007-04-16 17:35:00,119.76,119.76,119.75,119.76,888100004.0
2007-04-16 17:36:00,119.76,119.76,119.745,119.76,708100001.0
2007-04-16 17:37:00,119.76,119.76,119.76,119.76,1022400001.0
2007-04-16 17:38:00,119.76,119.8,119.76,119.8,1960599992.0
2007-04-16 17:39:00,119.8,119.8,119.775,119.785,1733899972.0
2007-04-16 17:40:00,119.78,119.79,119.78,119.78,1310099990.0
2007-04-16 17:41:00,119.78,119.79,119.78,119.79,336800002.0
2007-04-16 17:42:00,119.79,119.81,119.79,119.79,676699987.0
2007-04-16 17:43:00,119.79,119.8,119.79,119.79,612300001.0
2007-04-16 17:44:00,119.79,119.79,119.785,119.79,861500003.0
2007-04-16 17:45:00,119.79,119.8,119.785,119.795,890500001.0
2007-04-16 17:46:00,119.795,119.8,119.79,119.79,649999997.0
2007-04-16 17:47:00,119.79,119.8,119.79,119.79,877999990.0
2007-04-16 17:48:00,119.79,119.8,119.785,119.79,1131799984.0
2007-04-16 17:49:00,119.79,119.8,119.79,119.79,1209600015.0
2007-04-16 17:50:00,119.79,119.8,119.79,119.79,620500004.0
2007-04-16 17:51:00,119.79,119.81,119.785,119.8,1002099996.0
2007-04-16 17:52:00,119.8,119.82,119.8,119.82,385999997.0
2007-04-16 17:53:00,119.82,119.84,119.81,119.84,1128299989.0
2007-04-16 17:54:00,119.84,119.84,119.825,119.825,465850001.0
2007-04-16 17:55:00,119.825,119.835,119.825,119.83,414700002.0
2007-04-16 17:56:00,119.83,119.84,119.83,119.83,862400005.0
2007-04-16 17:57:00,119.83,119.835,119.825,119.835,314799995.0
2007-04-16 17:58:00,119.835,119.835,119.83,119.835,423950001.0
2007-04-16 17:59:00,119.84,119.845,119.835,119.845,958750004.0
2007-04-16 18:00:00,119.84,119.845,119.825,119.83,839050008.0
2007-04-16 18:01:00,119.83,119.835,119.825,119.83,307199995.0
2007-04-16 18:02:00,119.83,119.83,119.815,119.815,813399995.0
2007-04-16 18:03:00,119.815,119.825,119.815,119.82,620400001.0
2007-04-16 18:04:00,119.82,119.845,119.82,119.84,655399990.0
2007-04-16 18:05:00,119.835,119.845,119.835,119.835,926399993.0
2007-04-16 18:06:00,119.835,119.845,119.835,119.835,1105699999.0
2007-04-16 18:07:00,119.845,119.855,119.835,119.855,1102299994.0
2007-04-16 18:08:00,119.855,119.86,119.845,119.845,297599997.0
2007-04-16 18:09:00,119.85,119.86,119.845,119.855,446000001.0
2007-04-16 18:10:00,119.855,119.86,119.85,119.85,442899997.0
2007-04-16 18:11:00,119.85,119.85,119.83,119.835,252800001.0
2007-04-16 18:12:00,119.835,119.84,119.83,119.83,105600000.0
2007-04-16 18:13:00,119.83,119.83,119.82,119.825,725800000.0
2007-04-16 18:14:00,119.83,119.83,119.825,119.83,158599995.0
2007-04-16 18:15:00,119.825,119.83,119.805,119.815,1017000002.0
2007-04-16 18:16:00,119.82,119.82,119.815,119.82,763999992.0
2007-04-16 18:17:00,119.82,119.82,119.805,119.81,868200002.0
2007-04-16 18:18:00,119.81,119.82,119.805,119.81,491099997.0
2007-04-16 18:19:00,119.81,119.81,119.8,119.8,210399992.0
2007-04-16 18:20:00,119.81,119.83,119.805,119.82,1140199999.0
2007-04-16 18:21:00,119.82,119.83,119.82,119.83,380899996.0
2007-04-16 18:22:00,119.83,119.83,119.83,119.83,24000000.0
2007-04-16 18:23:00,119.82,119.83,119.82,119.83,295099997.0
2007-04-16 18:24:00,119.83,119.83,119.815,119.825,523400002.0
2007-04-16 18:25:00,119.825,119.835,119.825,119.835,326400002.0
2007-04-16 18:26:00,119.83,119.84,119.825,119.83,189099999.0
2007-04-16 18:27:00,119.835,119.835,119.825,119.835,619000007.0
2007-04-16 18:28:00,119.83,119.83,119.825,119.825,617600004.0
2007-04-16 18:29:00,119.825,119.825,119.815,119.815,501499995.0
2007-04-16 18:30:00,119.815,119.82,119.815,119.82,872499987.0
2007-04-16 18:31:00,119.815,119.82,119.815,119.815,1146500003.0
2007-04-16 18:32:00,119.815,119.815,119.805,119.81,1775200018.0
2007-04-16 18:33:00,119.81,119.81,119.805,119.805,864799997.0
2007-04-16 18:34:00,119.805,119.81,119.8,119.8,580000000.0
2007-04-16 18:35:00,119.805,119.805,119.795,119.805,563500002.0
2007-04-16 18:36:00,119.81,119.81,119.805,119.805,180000002.0
2007-04-16 18:37:00,119.805,119.805,119.805,119.805,357600008.0
2007-04-16 18:38:00,119.81,119.815,119.805,119.81,1348599970.0
2007-04-16 18:39:00,119.81,119.815,119.805,119.815,834199986.0
2007-04-16 18:40:00,119.815,119.815,119.81,119.815,937499992.0
2007-04-16 18:41:00,119.81,119.815,119.81,119.815,768100009.0
2007-04-16 18:42:00,119.815,119.815,119.815,119.815,263900003.0
2007-04-16 18:43:00,119.815,119.815,119.795,119.795,623200008.0
2007-04-16 18:44:00,119.795,119.81,119.795,119.795,313400000.0
2007-04-16 18:45:00,119.795,119.795,119.795,119.795,140000000.0
2007-04-16 18:46:00,119.8,119.8,119.775,119.78,1929799995.0
2007-04-16 18:47:00,119.78,119.785,119.775,119.785,805599997.0
2007-04-16 18:48:00,119.785,119.785,119.78,119.78,724799974.0
2007-04-16 18:49:00,119.78,119.785,119.775,119.785,1078300008.0
2007-04-16 18:50:00,119.785,119.785,119.785,119.785,34000000.0
2007-04-16 18:51:00,119.79,119.795,119.785,119.785,564100002.0
2007-04-16 18:52:00,119.785,119.795,119.785,119.79,588099997.0
2007-04-16 18:53:00,119.79,119.795,119.79,119.795,192200001.0
2007-04-16 18:54:00,119.795,119.805,119.795,119.8,604299997.0
2007-04-16 18:55:00,119.805,119.805,119.79,119.795,353499999.0
2007-04-16 18:56:00,119.795,119.795,119.785,119.785,701999998.0
2007-04-16 18:57:00,119.785,119.785,119.785,119.785,275200001.0
2007-04-16 18:58:00,119.785,119.79,119.785,119.785,879099986.0
2007-04-16 18:59:00,119.785,119.79,119.785,119.79,285599998.0
2007-04-16 19:00:00,119.79,119.8,119.78,119.79,781799996.0
2007-04-16 19:01:00,119.79,119.79,119.78,119.78,581599998.0
2007-04-16 19:02:00,119.79,119.79,119.775,119.78,594799994.0
2007-04-16 19:03:00,119.775,119.79,119.775,119.79,727300000.0
2007-04-16 19:04:00,119.79,119.79,119.785,119.79,446999991.0
2007-04-16 19:05:00,119.79,119.79,119.78,119.79,292800001.0
2007-04-16 19:06:00,119.79,119.79,119.77,119.77,389799996.0
2007-04-16 19:07:00,119.77,119.77,119.75,119.75,707500000.0
2007-04-16 19:08:00,119.75,119.77,119.75,119.76,965100003.0
2007-04-16 19:09:00,119.76,119.76,119.75,119.75,869999992.0
2007-04-16 19:10:00,119.75,119.76,119.75,119.755,219199996.0
2007-04-16 19:11:00,119.76,119.76,119.755,119.755,152100000.0
2007-04-16 19:12:00,119.75,119.76,119.74,119.74,663700004.0
2007-04-16 19:13:00,119.74,119.75,119.725,119.735,431000001.0
2007-04-16 19:14:00,119.735,119.75,119.735,119.74,253099997.0
2007-04-16 19:15:00,119.74,119.75,119.73,119.73,612400001.0
2007-04-16 19:16:00,119.73,119.73,119.71,119.72,800499992.0
2007-04-16 19:17:00,119.72,119.74,119.715,119.74,691300004.0
2007-04-16 19:18:00,119.74,119.74,119.725,119.725,320399998.0
2007-04-16 19:19:00,119.73,119.74,119.725,119.74,765700002.0
2007-04-16 19:20:00,119.74,119.745,119.73,119.74,274200000.0
2007-04-16 19:21:00,119.74,119.745,119.735,119.74,480900014.0
2007-04-16 19:22:00,119.735,119.75,119.735,119.74,700299990.0
2007-04-16 19:23:00,119.74,119.745,119.735,119.74,495899990.0
2007-04-16 19:24:00,119.745,119.745,119.73,119.74,749499988.0
2007-04-16 19:25:00,119.74,119.74,119.74,119.74,105600000.0
2007-04-16 19:26:00,119.74,119.75,119.74,119.75,208000000.0
2007-04-16 19:27:00,119.75,119.75,119.74,119.74,244799995.0
2007-04-16 19:28:00,119.74,119.745,119.74,119.74,450399988.0
2007-04-16 19:29:00,119.745,119.75,119.745,119.745,72100000.0
2007-04-16 19:30:00,119.75,119.75,119.73,119.74,462199993.0
2007-04-16 19:31:00,119.74,119.74,119.74,119.74,43200000.0
2007-04-16 19:32:00,119.74,119.74,119.71,119.72,538000005.0
2007-04-16 19:33:00,119.72,119.72,119.72,119.72,122000000.0
2007-04-16 19:34:00,119.715,119.73,119.715,119.73,624499991.0
2007-04-16 19:35:00,119.73,119.74,119.73,119.74,277699993.0
2007-04-16 19:36:00,119.74,119.75,119.73,119.75,274699999.0
2007-04-16 19:37:00,119.75,119.75,119.745,119.75,256000000.0
2007-04-16 19:38:00,119.75,119.75,119.73,119.73,383099997.0
2007-04-16 19:39:00,119.73,119.75,119.725,119.73,574999990.0
2007-04-16 19:40:00,119.73,119.73,119.705,119.72,1528299994.0
2007-04-16 19:41:00,119.72,119.72,119.705,119.71,763199998.0
2007-04-16 19:42:00,119.71,119.72,119.71,119.71,512799986.0
2007-04-16 19:43:00,119.71,119.72,119.695,119.695,644799994.0
2007-04-16 19:44:00,119.7,119.72,119.7,119.72,421699993.0
2007-04-16 19:45:00,119.72,119.72,119.705,119.71,621499994.0
2007-04-16 19:46:00,119.71,119.71,119.71,119.71,90400000.0
2007-04-16 19:47:00,119.71,119.71,119.7,119.7,214399993.0
2007-04-16 19:48:00,119.71,119.72,119.705,119.715,254200000.0
2007-04-16 19:49:00,119.72,119.73,119.715,119.72,564900005.0
2007-04-16 19:50:00,119.715,119.73,119.715,119.73,383899999.0
2007-04-16 19:51:00,119.73,119.73,119.73,119.73,60799999.0
2007-04-16 19:52:00,119.73,119.74,119.725,119.73,273099998.0
2007-04-16 19:53:00,119.725,119.73,119.715,119.725,361499994.0
2007-04-16 19:54:00,119.73,119.73,119.72,119.73,353199994.0
2007-04-16 19:55:00,119.73,119.73,119.73,119.73,110199997.0
2007-04-16 19:56:00,119.73,119.74,119.73,119.73,777400007.0
2007-04-16 19:57:00,119.735,119.74,119.73,119.73,443000005.0
2007-04-16 19:58:00,119.725,119.74,119.725,119.74,187600001.0
2007-04-16 19:59:00,119.74,119.74,119.74,119.74,122899998.0
2007-04-16 20:00:00,119.74,119.74,119.74,119.74,33599998.0
2007-04-16 20:01:00,119.74,119.74,119.74,119.74,145599996.0
2007-04-16 20:02:00,119.74,119.75,119.735,119.75,415200002.0
2007-04-16 20:03:00,119.75,119.76,119.75,119.75,665200007.0
2007-04-16 20:04:00,119.75,119.76,119.745,119.75,323199999.0
2007-04-16 20:05:00,119.76,119.76,119.74,119.74,435200002.0
2007-04-16 20:06:00,119.74,119.745,119.73,119.74,816699972.0
2007-04-16 20:07:00,119.74,119.76,119.735,119.76,438099993.0
2007-04-16 20:08:00,119.75,119.76,119.75,119.75,597499973.0
2007-04-16 20:09:00,119.76,119.76,119.75,119.75,120500000.0
2007-04-16 20:10:00,119.75,119.75,119.74,119.74,139200000.0
2007-04-16 20:11:00,119.74,119.745,119.74,119.74,60800000.0
2007-04-16 20:12:00,119.745,119.75,119.74,119.74,292000000.0
2007-04-16 20:13:00,119.74,119.75,119.74,119.74,209199998.0
2007-04-16 20:14:00,119.74,119.74,119.74,119.74,35200000.0
2007-04-16 20:15:00,119.74,119.74,119.74,119.74,15000000.0
2007-04-16 20:16:00,119.74,119.745,119.74,119.74,59200000.0
2007-04-16 20:17:00,119.74,119.74,119.74,119.74,20800000.0
2007-04-16 20:18:00,119.74,119.74,119.73,119.73,196600002.0
2007-04-16 20:19:00,119.735,119.74,119.735,119.74,30800001.0
2007-04-16 20:20:00,119.74,119.74,119.74,119.74,12000000.0
2007-04-16 20:21:00,119.74,119.74,119.74,119.74,21600000.0
2007-04-16 20:22:00,119.74,119.74,119.74,119.74,31200000.0
2007-04-16 20:23:00,119.74,119.76,119.74,119.76,487500006.0
2007-04-16 20:24:00,119.76,119.76,119.745,119.76,639900000.0
2007-04-16 20:25:00,119.76,119.76,119.76,119.76,65600000.0
2007-04-16 20:26:00,119.76,119.76,119.745,119.76,188899998.0
2007-04-16 20:27:00,119.76,119.76,119.75,119.76,322300000.0
2007-04-16 20:28:00,119.76,119.775,119.755,119.755,638200005.0
2007-04-16 20:29:00,119.77,119.77,119.76,119.76,186100001.0
2007-04-16 20:30:00,119.76,119.77,119.76,119.765,282799995.0
2007-04-16 20:31:00,119.77,119.77,119.77,119.77,12800000.0
2007-04-16 20:32:00,119.77,119.775,119.76,119.77,588200004.0
2007-04-16 20:33:00,119.77,119.79,119.77,119.79,299500004.0
2007-04-16 20:34:00,119.79,119.79,119.78,119.78,428400000.0
2007-04-16 20:35:00,119.78,119.78,119.78,119.78,422400000.0
2007-04-16 20:36:00,119.78,119.79,119.78,119.79,323300000.0
2007-04-16 20:37:00,119.79,119.79,119.775,119.775,184200000.0
2007-04-16 20:38:00,119.78,119.79,119.78,119.78,138099998.0
2007-04-16 20:39:00,119.78,119.78,119.775,119.78,86399998.0
2007-04-16 20:40:00,119.78,119.79,119.77,119.77,334499997.0
2007-04-16 20:41:00,119.77,119.77,119.76,119.76,1012699997.0
2007-04-16 20:42:00,119.76,119.77,119.755,119.755,365399999.0
2007-04-16 20:43:00,119.76,119.77,119.76,119.77,293599999.0
2007-04-16 20:44:00,119.765,119.77,119.755,119.76,389999999.0
2007-04-16 20:45:00,119.76,119.775,119.76,119.775,897199992.0
2007-04-16 20:46:00,119.77,119.77,119.755,119.76,483800000.0
2007-04-16 20:47:00,119.76,119.76,119.755,119.76,356400002.0
2007-04-16 20:48:00,119.76,119.76,119.76,119.76,344699998.0
2007-04-16 20:49:00,119.76,119.76,119.755,119.76,513000002.0
2007-04-16 20:50:00,119.76,119.76,119.745,119.745,162500001.0
2007-04-16 20:51:00,119.75,119.76,119.75,119.76,484400003.0
2007-04-16 20:52:00,119.76,119.76,119.75,119.75,394100002.0
2007-04-16 20:53:00,119.76,119.76,119.745,119.76,515699997.0
2007-04-16 20:54:00,119.755,119.76,119.745,119.75,630400001.0
2007-04-16 20:55:00,119.75,119.76,119.75,119.75,365599995.0
2007-04-16 20:56:00,119.75,119.75,119.745,119.75,438999999.0
2007-04-16 20:57:00,119.75,119.75,119.74,119.75,780499992.0
2007-04-16 20:58:00,119.745,119.755,119.745,119.75,821599999.0
2007-04-16 20:59:00,119.75,119.78,119.745,119.77,1627000005.0
2007-04-16 21:00:00,119.775,119.8,119.77,119.775,1705099999.0
2007-04-16 21:01:00,119.79,119.79,119.775,119.78,861400001.0
2007-04-16 21:02:00,119.78,119.79,119.78,119.78,679500003.0
2007-04-16 21:03:00,119.78,119.78,119.77,119.77,704899993.0
2007-04-16 21:04:00,119.78,119.78,119.755,119.77,490599993.0
2007-04-16 21:05:00,119.77,119.775,119.76,119.76,520300000.0
2007-04-16 21:06:00,119.76,119.76,119.76,119.76,350999999.0
2007-04-16 21:07:00,119.76,119.76,119.76,119.76,158000000.0
2007-04-16 21:08:00,119.76,119.76,119.76,119.76,113900000.0
2007-04-16 21:09:00,119.76,119.76,119.755,119.76,57600000.0
2007-04-16 21:10:00,119.76,119.76,119.745,119.75,261600003.0
2007-04-16 21:11:00,119.76,119.76,119.745,119.745,334600000.0
2007-04-16 21:12:00,119.75,119.75,119.735,119.74,129400000.0
2007-04-16 21:13:00,119.74,119.75,119.74,119.74,369199999.0
2007-04-16 21:14:00,119.74,119.74,119.735,119.74,292700000.0
2007-04-16 21:15:00,119.74,119.74,119.74,119.74,197800001.0
2007-04-16 21:16:00,119.74,119.75,119.74,119.74,263800000.0
2007-04-16 21:17:00,119.74,119.74,119.74,119.74,10700000.0
2007-04-16 21:18:00,119.74,119.74,119.74,119.74,38200000.0
2007-04-16 21:19:00,119.74,119.745,119.74,119.745,15700000.0
2007-04-16 21:20:00,119.745,119.745,119.73,119.73,56600000.0
2007-04-16 21:21:00,119.73,119.74,119.73,119.74,192699999.0
2007-04-16 21:22:00,119.74,119.76,119.735,119.735,920200007.0
2007-04-16 21:23:00,119.735,119.74,119.735,119.74,444199999.0
2007-04-16 21:24:00,119.74,119.745,119.73,119.73,845000001.0
2007-04-16 21:25:00,119.73,119.73,119.725,119.725,692300002.0
2007-04-16 21:26:00,119.725,119.73,119.725,119.725,376100002.0
2007-04-16 21:27:00,119.73,119.73,119.73,119.73,93500000.0
2007-04-16 21:28:00,119.73,119.73,119.73,119.73,158000000.0
2007-04-16 21:29:00,119.73,119.73,119.72,119.72,237300000.0
2007-04-16 21:30:00,119.73,119.73,119.72,119.73,261100000.0
2007-04-16 21:31:00,119.73,119.73,119.725,119.73,67300000.0
2007-04-16 21:32:00,119.73,119.735,119.73,119.735,144700000.0
2007-04-16 21:33:00,119.735,119.74,119.735,119.74,26400000.0
2007-04-16 21:34:00,119.735,119.74,119.73,119.74,75599999.0
2007-04-16 21:35:00,119.74,119.74,119.73,119.74,53900000.0
2007-04-16 21:36:00,119.74,119.74,119.725,119.73,174299999.0
2007-04-16 21:37:00,119.73,119.74,119.73,119.73,309100000.0
2007-04-16 21:38:00,119.73,119.74,119.725,119.725,203599998.0
2007-04-16 21:39:00,119.725,119.74,119.725,119.74,116100000.0
2007-04-16 21:40:00,119.74,119.74,119.73,119.74,130600000.0
2007-04-16 21:41:00,119.74,119.74,119.73,119.73,181000001.0
2007-04-16 21:42:00,119.73,119.74,119.725,119.73,115200000.0
2007-04-16 21:43:00,119.73,119.73,119.725,119.725,49500000.0
2007-04-16 21:44:00,119.73,119.74,119.73,119.73,76500000.0
2007-04-16 21:45:00,119.73,119.73,119.725,119.725,49700000.0
2007-04-16 21:46:00,119.725,119.725,119.725,119.725,3200000.0
2007-04-16 21:47:00,119.725,119.73,119.72,119.73,29700000.0
2007-04-16 21:48:00,119.73,119.73,119.725,119.725,14400000.0
2007-04-16 21:49:00,119.725,119.73,119.72,119.72,37400000.0
2007-04-16 21:51:00,119.725,119.725,119.725,119.725,4800000.0
2007-04-16 21:52:00,119.725,119.725,119.72,119.725,20600000.0
2007-04-16 21:53:00,119.72,119.725,119.72,119.72,48400000.0
2007-04-16 21:54:00,119.72,119.72,119.72,119.72,200400000.0
2007-04-16 21:55:00,119.72,119.72,119.72,119.72,272100000.0
2007-04-16 21:56:00,119.72,119.72,119.715,119.72,413400000.0
2007-04-16 21:57:00,119.72,119.72,119.715,119.72,595300001.0
2007-04-16 21:58:00,119.72,119.73,119.71,119.73,503400001.0
2007-04-16 21:59:00,119.73,119.73,119.715,119.72,386199998.0
2007-04-16 22:00:00,119.72,119.73,119.71,119.71,536900001.0
2007-04-16 22:01:00,119.71,119.73,119.71,119.73,152099998.0
2007-04-16 22:02:00,119.73,119.73,119.72,119.72,468300001.0
2007-04-16 22:03:00,119.72,119.73,119.715,119.72,673899999.0
2007-04-16 22:04:00,119.715,119.73,119.715,119.72,341099999.0
2007-04-16 22:05:00,119.72,119.72,119.72,119.72,59500000.0
2007-04-16 22:06:00,119.72,119.73,119.72,119.73,148500000.0
2007-04-16 22:07:00,119.73,119.73,119.72,119.72,135700002.0
2007-04-16 22:08:00,119.72,119.72,119.705,119.705,288899999.0
2007-04-16 22:09:00,119.705,119.73,119.705,119.73,234400001.0
2007-04-16 22:10:00,119.73,119.73,119.72,119.73,172299996.0
2007-04-16 22:11:00,119.72,119.74,119.72,119.73,120500000.0
2007-04-16 22:12:00,119.73,119.74,119.72,119.735,348300000.0
2007-04-16 22:13:00,119.74,119.74,119.725,119.74,356199999.0
2007-04-16 22:14:00,119.74,119.75,119.73,119.745,300570000.0
2007-04-16 22:15:00,119.745,119.76,119.74,119.75,355789997.0
2007-04-16 22:16:00,119.75,119.76,119.745,119.75,101000003.0
2007-04-16 22:17:00,119.75,119.76,119.74,119.75,280799999.0
2007-04-16 22:18:00,119.75,119.76,119.745,119.75,572000006.0
2007-04-16 22:19:00,119.75,119.76,119.75,119.76,579800000.0
2007-04-16 22:20:00,119.76,119.77,119.76,119.77,184200000.0
2007-04-16 22:21:00,119.77,119.77,119.77,119.77,58700000.0
2007-04-16 22:22:00,119.77,119.77,119.77,119.77,43900000.0
2007-04-16 22:23:00,119.77,119.77,119.76,119.76,273100000.0
2007-04-16 22:24:00,119.76,119.77,119.76,119.76,148700000.0
2007-04-16 22:25:00,119.76,119.76,119.75,119.75,59200000.0
2007-04-16 22:26:00,119.75,119.76,119.75,119.76,51200000.0
2007-04-16 22:27:00,119.76,119.77,119.76,119.77,185600000.0
2007-04-16 22:28:00,119.77,119.77,119.76,119.76,64100000.0
2007-04-16 22:29:00,119.76,119.76,119.75,119.75,113600001.0
2007-04-16 22:30:00,119.75,119.75,119.75,119.75,38000000.0
2007-04-16 22:31:00,119.75,119.75,119.735,119.75,139200002.0
2007-04-16 22:32:00,119.74,119.75,119.73,119.74,281499997.0
2007-04-16 22:33:00,119.74,119.74,119.73,119.74,120999996.0
2007-04-16 22:35:00,119.74,119.75,119.74,119.74,210399998.0
2007-04-16 22:36:00,119.73,119.74,119.73,119.735,252800000.0
2007-04-16 22:37:00,119.74,119.74,119.735,119.74,52700000.0
2007-04-16 22:38:00,119.75,119.77,119.75,119.76,171299998.0
2007-04-16 22:39:00,119.76,119.77,119.75,119.76,282099998.0
2007-04-16 22:40:00,119.75,119.76,119.75,119.75,43200000.0
2007-04-16 22:41:00,119.75,119.76,119.75,119.75,48000000.0
2007-04-16 22:42:00,119.75,119.76,119.75,119.76,51200000.0
2007-04-16 22:43:00,119.76,119.76,119.74,119.74,36000000.0
2007-04-16 22:44:00,119.75,119.75,119.74,119.74,80800000.0
2007-04-16 22:45:00,119.74,119.74,119.72,119.73,235299997.0
2007-04-16 22:46:00,119.73,119.74,119.73,119.74,129100002.0
2007-04-16 22:47:00,119.74,119.74,119.74,119.74,5500000.0
2007-04-16 22:48:00,119.74,119.74,119.71,119.73,128400000.0
2007-04-16 22:49:00,119.73,119.75,119.73,119.75,248000000.0
2007-04-16 22:50:00,119.74,119.74,119.72,119.73,199100002.0
2007-04-16 22:51:00,119.72,119.73,119.72,119.73,82400000.0
2007-04-16 22:52:00,119.73,119.73,119.72,119.73,52000000.0
2007-04-16 22:53:00,119.73,119.73,119.72,119.72,157600000.0
2007-04-16 22:54:00,119.73,119.73,119.72,119.73,63099998.0
2007-04-16 22:55:00,119.73,119.73,119.73,119.73,75200000.0
2007-04-16 22:56:00,119.73,119.73,119.72,119.73,67200000.0
2007-04-16 22:57:00,119.73,119.73,119.71,119.72,286700009.0
2007-04-16 22:58:00,119.73,119.73,119.715,119.73,233999998.0
2007-04-16 22:59:00,119.73,119.73,119.73,119.73,88000000.0
2007-04-16 23:00:00,119.73,119.73,119.73,119.73,44000000.0
2007-04-16 23:01:00,119.72,119.73,119.72,119.73,36000000.0
2007-04-16 23:02:00,119.74,119.74,119.72,119.72,97599998.0
2007-04-16 23:03:00,119.73,119.73,119.72,119.72,179200000.0
2007-04-16 23:04:00,119.72,119.72,119.705,119.71,107600001.0
2007-04-16 23:05:00,119.71,119.72,119.71,119.72,94900000.0
2007-04-16 23:06:00,119.72,119.72,119.705,119.705,75000000.0
2007-04-16 23:07:00,119.705,119.705,119.66,119.69,99900000.0
2007-04-16 23:08:00,119.7,119.71,119.69,119.71,77800000.0
2007-04-16 23:09:00,119.71,119.71,119.69,119.71,92800000.0
2007-04-16 23:10:00,119.71,119.72,119.7,119.71,156800000.0
2007-04-16 23:11:00,119.71,119.71,119.7,119.7,48000000.0
2007-04-16 23:12:00,119.71,119.72,119.71,119.71,50400000.0
2007-04-16 23:13:00,119.71,119.71,119.7,119.7,152599999.0
2007-04-16 23:14:00,119.7,119.73,119.7,119.705,292300000.0
2007-04-16 23:15:00,119.71,119.71,119.705,119.705,24000000.0
2007-04-16 23:16:00,119.705,119.71,119.705,119.705,172000000.0
2007-04-16 23:17:00,119.72,119.72,119.7,119.705,283600003.0
2007-04-16 23:18:00,119.705,119.71,119.705,119.705,68000000.0
2007-04-16 23:19:00,119.71,119.71,119.71,119.71,16000000.0
2007-04-16 23:20:00,119.72,119.72,119.71,119.715,112800002.0
2007-04-16 23:21:00,119.715,119.75,119.71,119.74,938500008.0
2007-04-16 23:22:00,119.75,119.79,119.75,119.76,511800005.0
2007-04-16 23:23:00,119.76,119.76,119.725,119.74,412100008.0
2007-04-16 23:24:00,119.74,119.76,119.74,119.75,56100000.0
2007-04-16 23:25:00,119.75,119.75,119.75,119.75,4000000.0
2007-04-16 23:26:00,119.75,119.76,119.75,119.75,53600000.0
2007-04-16 23:27:00,119.75,119.76,119.74,119.75,227200000.0
2007-04-16 23:28:00,119.75,119.76,119.74,119.75,100900000.0
2007-04-16 23:29:00,119.76,119.76,119.75,119.75,36800000.0
2007-04-16 23:30:00,119.75,119.75,119.74,119.75,60800000.0
2007-04-16 23:32:00,119.75,119.75,119.74,119.74,69600000.0
2007-04-16 23:33:00,119.75,119.75,119.72,119.74,191200000.0
2007-04-16 23:34:00,119.74,119.74,119.7,119.73,916300002.0
2007-04-16 23:35:00,119.73,119.73,119.72,119.72,255199998.0
2007-04-16 23:36:00,119.72,119.72,119.72,119.72,8000000.0
2007-04-16 23:37:00,119.71,119.72,119.7,119.72,182799999.0
2007-04-16 23:38:00,119.72,119.73,119.72,119.73,190400001.0
2007-04-16 23:39:00,119.73,119.74,119.73,119.73,82400000.0
2007-04-16 23:40:00,119.73,119.75,119.73,119.75,40400000.0
2007-04-16 23:41:00,119.75,119.75,119.75,119.75,46400000.0
2007-04-16 23:42:00,119.75,119.75,119.75,119.75,18400000.0
2007-04-16 23:43:00,119.74,119.75,119.74,119.74,64000000.0
2007-04-16 23:44:00,119.74,119.75,119.73,119.73,116399995.0
2007-04-16 23:46:00,119.74,119.75,119.74,119.75,63200000.0
2007-04-16 23:47:00,119.75,119.77,119.75,119.76,94400000.0
2007-04-16 23:48:00,119.76,119.76,119.75,119.76,35200000.0
2007-04-16 23:49:00,119.76,119.76,119.76,119.76,40800000.0
2007-04-16 23:50:00,119.76,119.77,119.755,119.755,83100000.0
2007-04-16 23:51:00,119.76,119.77,119.75,119.77,76799999.0
2007-04-16 23:52:00,119.77,119.77,119.72,119.725,453100003.0
2007-04-16 23:53:00,119.73,119.73,119.71,119.71,130399998.0
2007-04-16 23:54:00,119.695,119.72,119.68,119.68,164800000.0
2007-04-16 23:55:00,119.68,119.69,119.63,119.66,567199996.0
2007-04-16 23:56:00,119.66,119.67,119.65,119.67,383699988.0
2007-04-16 23:57:00,119.67,119.67,119.65,119.65,255199996.0
2007-04-16 23:58:00,119.65,119.68,119.65,119.68,392799996.0
2007-04-16 23:59:00,119.68,119.68,119.66,119.67,315199997.0
2007-04-17 00:00:00,119.67,119.69,119.67,119.67,333999993.0
2007-04-17 00:01:00,119.675,119.69,119.675,119.69,45599998.0
2007-04-17 00:02:00,119.69,119.69,119.68,119.68,62399997.0
2007-04-17 00:03:00,119.68,119.69,119.66,119.69,312799994.0
2007-04-17 00:04:00,119.68,119.68,119.67,119.67,203200004.0
2007-04-17 00:05:00,119.68,119.68,119.67,119.68,104999998.0
2007-04-17 00:06:00,119.67,119.69,119.67,119.67,177100001.0
2007-04-17 00:07:00,119.67,119.7,119.67,119.68,395399993.0
2007-04-17 00:08:00,119.68,119.68,119.67,119.67,232200000.0
2007-04-17 00:09:00,119.67,119.68,119.67,119.67,292700003.0
2007-04-17 00:10:00,119.67,119.67,119.66,119.67,216300004.0
2007-04-17 00:11:00,119.67,119.67,119.645,119.66,319799999.0
2007-04-17 00:12:00,119.66,119.66,119.65,119.65,37900000.0
2007-04-17 00:13:00,119.65,119.65,119.64,119.65,317900008.0
2007-04-17 00:14:00,119.65,119.65,119.64,119.65,251699998.0
2007-04-17 00:15:00,119.64,119.65,119.63,119.63,250900001.0
2007-04-17 00:16:00,119.64,119.65,119.64,119.65,85200000.0
2007-04-17 00:17:00,119.65,119.65,119.65,119.65,68699999.0
2007-04-17 00:18:00,119.65,119.65,119.65,119.65,27000000.0
2007-04-17 00:19:00,119.65,119.65,119.65,119.65,31200000.0
2007-04-17 00:20:00,119.65,119.67,119.65,119.65,252300002.0
2007-04-17 00:21:00,119.645,119.67,119.645,119.67,459500007.0
2007-04-17 00:22:00,119.67,119.7,119.67,119.7,156599999.0
2007-04-17 00:23:00,119.69,119.7,119.675,119.685,138399996.0
2007-04-17 00:24:00,119.685,119.69,119.68,119.68,221200001.0
2007-04-17 00:25:00,119.68,119.68,119.675,119.68,293699995.0
2007-04-17 00:26:00,119.68,119.68,119.68,119.68,402799998.0
2007-04-17 00:27:00,119.68,119.68,119.68,119.68,28799999.0
2007-04-17 00:28:00,119.7,119.7,119.69,119.69,112699999.0
2007-04-17 00:29:00,119.69,119.7,119.685,119.7,71700000.0
2007-04-17 00:30:00,119.7,119.7,119.69,119.69,260399993.0
2007-04-17 00:31:00,119.7,119.7,119.7,119.7,64300000.0
2007-04-17 00:32:00,119.7,119.72,119.7,119.72,244600000.0
2007-04-17 00:33:00,119.72,119.74,119.72,119.73,173199999.0
2007-04-17 00:34:00,119.73,119.73,119.72,119.73,329800001.0
2007-04-17 00:35:00,119.73,119.73,119.72,119.73,100900000.0
2007-04-17 00:36:00,119.72,119.73,119.715,119.73,218300002.0
2007-04-17 00:37:00,119.725,119.73,119.72,119.73,168999998.0
2007-04-17 00:38:00,119.73,119.73,119.73,119.73,103600001.0
2007-04-17 00:39:00,119.73,119.75,119.725,119.73,585099998.0
2007-04-17 00:40:00,119.74,119.77,119.74,119.74,755199991.0
2007-04-17 00:41:00,119.74,119.75,119.74,119.74,87500000.0
2007-04-17 00:42:00,119.74,119.74,119.74,119.74,24000000.0
2007-04-17 00:43:00,119.74,119.74,119.74,119.74,57600000.0
2007-04-17 00:44:00,119.73,119.73,119.72,119.73,168200000.0
2007-04-17 00:45:00,119.72,119.72,119.72,119.72,40800000.0
2007-04-17 00:46:00,119.73,119.74,119.73,119.73,165800000.0
2007-04-17 00:47:00,119.73,119.74,119.73,119.73,132000000.0
2007-04-17 00:49:00,119.74,119.74,119.73,119.74,39200000.0
2007-04-17 00:50:00,119.73,119.74,119.72,119.72,247300000.0
2007-04-17 00:51:00,119.73,119.74,119.71,119.74,581299996.0
2007-04-17 00:52:00,119.75,119.76,119.73,119.75,546500002.0
2007-04-17 00:53:00,119.75,119.76,119.73,119.73,731899994.0
2007-04-17 00:54:00,119.73,119.74,119.73,119.74,304999998.0
2007-04-17 00:55:00,119.74,119.75,119.735,119.75,153899994.0
2007-04-17 00:56:00,119.75,119.78,119.74,119.76,316000000.0
2007-04-17 00:57:00,119.76,119.77,119.75,119.76,336300002.0
2007-04-17 00:58:00,119.765,119.77,119.75,119.76,265799997.0
2007-04-17 00:59:00,119.76,119.77,119.75,119.755,545900007.0
2007-04-17 01:00:00,119.76,119.79,119.75,119.79,599299994.0
2007-04-17 01:01:00,119.79,119.79,119.78,119.79,280799998.0
2007-04-17 01:02:00,119.79,119.79,119.775,119.78,246700008.0
2007-04-17 01:03:00,119.78,119.78,119.76,119.77,605599995.0
2007-04-17 01:04:00,119.765,119.78,119.765,119.78,262899993.0
2007-04-17 01:05:00,119.78,119.78,119.77,119.78,317599993.0
2007-04-17 01:06:00,119.775,119.775,119.77,119.77,22400000.0
2007-04-17 01:07:00,119.77,119.79,119.77,119.79,211199997.0
2007-04-17 01:08:00,119.79,119.8,119.79,119.8,24800000.0
2007-04-17 01:09:00,119.8,119.815,119.795,119.805,441599989.0
2007-04-17 01:10:00,119.805,119.805,119.775,119.79,364799991.0
2007-04-17 01:11:00,119.78,119.79,119.775,119.79,139399995.0
2007-04-17 01:12:00,119.78,119.78,119.75,119.75,332600000.0
2007-04-17 01:13:00,119.75,119.79,119.75,119.79,1192699978.0
2007-04-17 01:14:00,119.785,119.8,119.78,119.78,684599991.0
2007-04-17 01:16:00,119.78,119.78,119.78,119.78,48800000.0
2007-04-17 01:17:00,119.79,119.79,119.78,119.79,55199999.0
2007-04-17 01:19:00,119.79,119.79,119.78,119.78,37199999.0
2007-04-17 01:20:00,119.78,119.78,119.77,119.78,143599998.0
2007-04-17 01:21:00,119.78,119.78,119.78,119.78,9600000.0
2007-04-17 01:22:00,119.785,119.79,119.785,119.785,10400000.0
2007-04-17 01:23:00,119.785,119.79,119.785,119.79,23200000.0
2007-04-17 01:24:00,119.79,119.79,119.79,119.79,4800000.0
2007-04-17 01:25:00,119.79,119.8,119.79,119.8,58099999.0
2007-04-17 01:26:00,119.8,119.8,119.785,119.785,246199999.0
2007-04-17 01:27:00,119.79,119.8,119.79,119.79,73600000.0
2007-04-17 01:28:00,119.79,119.79,119.77,119.77,297500003.0
2007-04-17 01:29:00,119.77,119.78,119.76,119.77,127599996.0
2007-04-17 01:30:00,119.77,119.77,119.76,119.77,51200000.0
2007-04-17 01:31:00,119.76,119.77,119.745,119.76,576899992.0
2007-04-17 01:32:00,119.76,119.76,119.76,119.76,34399999.0
2007-04-17 01:33:00,119.76,119.77,119.755,119.77,79000001.0
2007-04-17 01:35:00,119.77,119.77,119.76,119.77,146099996.0
2007-04-17 01:36:00,119.765,119.77,119.76,119.77,72799998.0
2007-04-17 01:37:00,119.77,119.77,119.76,119.765,103999998.0
2007-04-17 01:38:00,119.77,119.78,119.77,119.77,31200000.0
2007-04-17 01:39:00,119.77,119.77,119.77,119.77,29600000.0
2007-04-17 01:40:00,119.77,119.79,119.765,119.79,145199999.0
2007-04-17 01:41:00,119.79,119.81,119.79,119.795,211200000.0
2007-04-17 01:42:00,119.79,119.8,119.785,119.79,444699997.0
2007-04-17 01:43:00,119.79,119.8,119.77,119.77,224699998.0
2007-04-17 01:44:00,119.765,119.78,119.765,119.78,100900000.0
2007-04-17 01:45:00,119.78,119.78,119.78,119.78,24000000.0
2007-04-17 01:47:00,119.78,119.8,119.78,119.79,241200000.0
2007-04-17 01:48:00,119.79,119.8,119.79,119.79,77799998.0
2007-04-17 01:49:00,119.79,119.79,119.78,119.78,159999998.0
2007-04-17 01:50:00,119.78,119.79,119.77,119.77,268800000.0
2007-04-17 01:51:00,119.77,119.78,119.755,119.77,310699996.0
2007-04-17 01:52:00,119.765,119.77,119.76,119.76,139400000.0
2007-04-17 01:53:00,119.76,119.77,119.76,119.77,171200000.0
2007-04-17 01:54:00,119.77,119.77,119.76,119.76,36000000.0
2007-04-17 01:55:00,119.76,119.77,119.725,119.73,345599999.0
2007-04-17 01:56:00,119.73,119.75,119.72,119.72,541599999.0
2007-04-17 01:57:00,119.72,119.75,119.72,119.74,590299996.0
2007-04-17 01:58:00,119.74,119.74,119.73,119.74,331899999.0
2007-04-17 01:59:00,119.74,119.74,119.725,119.74,559299995.0
2007-04-17 02:00:00,119.74,119.75,119.74,119.75,347900000.0
2007-04-17 02:01:00,119.75,119.8,119.75,119.79,483000000.0
2007-04-17 02:02:00,119.79,119.8,119.77,119.77,345599999.0
2007-04-17 02:03:00,119.77,119.78,119.765,119.78,603899990.0
2007-04-17 02:04:00,119.78,119.78,119.77,119.77,175200005.0
2007-04-17 02:05:00,119.77,119.77,119.755,119.76,399399998.0
2007-04-17 02:06:00,119.755,119.77,119.75,119.76,364900002.0
2007-04-17 02:07:00,119.76,119.77,119.76,119.76,131200002.0
2007-04-17 02:08:00,119.76,119.76,119.745,119.76,521699995.0
2007-04-17 02:09:00,119.76,119.76,119.73,119.73,344000002.0
2007-04-17 02:10:00,119.73,119.74,119.73,119.74,239199999.0
2007-04-17 02:11:00,119.74,119.74,119.73,119.73,212599997.0
2007-04-17 02:12:00,119.73,119.74,119.73,119.73,239199995.0
2007-04-17 02:13:00,119.73,119.73,119.69,119.69,347899997.0
2007-04-17 02:14:00,119.69,119.69,119.63,119.66,1462299982.0
2007-04-17 02:15:00,119.66,119.685,119.655,119.665,1178199990.0
2007-04-17 02:16:00,119.67,119.68,119.65,119.65,476999989.0
2007-04-17 02:17:00,119.65,119.66,119.62,119.625,795599991.0
2007-04-17 02:18:00,119.63,119.63,119.585,119.6,1261099998.0
2007-04-17 02:19:00,119.605,119.61,119.56,119.59,1197500004.0
2007-04-17 02:20:00,119.58,119.6,119.555,119.565,955499994.0
2007-04-17 02:21:00,119.565,119.59,119.56,119.57,1070799988.0
2007-04-17 02:22:00,119.58,119.59,119.57,119.57,591299991.0
2007-04-17 02:23:00,119.57,119.58,119.57,119.58,223999996.0
2007-04-17 02:24:00,119.57,119.58,119.57,119.58,365699996.0
2007-04-17 02:25:00,119.58,119.63,119.58,119.605,948599965.0
2007-04-17 02:26:00,119.6,119.62,119.595,119.6,762899994.0
2007-04-17 02:27:00,119.6,119.62,119.59,119.615,911599989.0
2007-04-17 02:28:00,119.61,119.62,119.6,119.6,596199996.0
2007-04-17 02:29:00,119.6,119.6,119.58,119.6,396299999.0
2007-04-17 02:30:00,119.6,119.6,119.58,119.59,665599998.0
2007-04-17 02:31:00,119.59,119.6,119.58,119.585,313600001.0
2007-04-17 02:32:00,119.59,119.615,119.59,119.615,250599996.0
2007-04-17 02:33:00,119.61,119.64,119.61,119.63,990699980.0
2007-04-17 02:34:00,119.63,119.63,119.62,119.62,532299984.0
2007-04-17 02:35:00,119.62,119.62,119.6,119.605,397099986.0
2007-04-17 02:36:00,119.61,119.61,119.6,119.6,398199997.0
2007-04-17 02:37:00,119.6,119.6,119.57,119.58,890400000.0
2007-04-17 02:38:00,119.58,119.58,119.55,119.57,1096000004.0
2007-04-17 02:39:00,119.57,119.58,119.56,119.56,369499996.0
2007-04-17 02:40:00,119.56,119.57,119.56,119.57,1061900011.0
2007-04-17 02:41:00,119.57,119.57,119.555,119.56,471800000.0
2007-04-17 02:42:00,119.56,119.56,119.515,119.525,906799998.0
2007-04-17 02:43:00,119.525,119.555,119.515,119.555,1046399987.0
2007-04-17 02:44:00,119.55,119.56,119.53,119.56,1324800000.0
2007-04-17 02:45:00,119.55,119.56,119.54,119.55,290399997.0
2007-04-17 02:46:00,119.55,119.56,119.54,119.55,383999989.0
2007-04-17 02:47:00,119.55,119.55,119.55,119.55,350399995.0
2007-04-17 02:48:00,119.56,119.59,119.555,119.59,917400008.0
2007-04-17 02:49:00,119.59,119.6,119.58,119.59,1286699982.0
2007-04-17 02:50:00,119.59,119.59,119.56,119.57,936900003.0
2007-04-17 02:51:00,119.56,119.57,119.555,119.57,417399997.0
2007-04-17 02:52:00,119.565,119.59,119.56,119.59,342599998.0
2007-04-17 02:53:00,119.59,119.61,119.59,119.595,843499998.0
2007-04-17 02:54:00,119.6,119.6,119.56,119.58,1186500000.0
2007-04-17 02:55:00,119.59,119.62,119.57,119.61,1473500000.0
2007-04-17 02:56:00,119.6,119.61,119.6,119.6,236800001.0
2007-04-17 02:57:00,119.6,119.61,119.59,119.59,671699988.0
2007-04-17 02:58:00,119.59,119.6,119.58,119.6,891199982.0
2007-04-17 02:59:00,119.6,119.61,119.585,119.6,469999996.0
2007-04-17 03:00:00,119.595,119.6,119.575,119.59,640200003.0
2007-04-17 03:01:00,119.59,119.61,119.58,119.59,559400003.0
2007-04-17 03:02:00,119.585,119.6,119.56,119.6,1055999992.0
2007-04-17 03:03:00,119.595,119.6,119.57,119.58,662400004.0
2007-04-17 03:04:00,119.57,119.6,119.57,119.6,585800005.0
2007-04-17 03:05:00,119.6,119.61,119.595,119.595,823599980.0
2007-04-17 03:06:00,119.595,119.65,119.595,119.64,803599998.0
2007-04-17 03:07:00,119.64,119.66,119.63,119.65,894499996.0
2007-04-17 03:08:00,119.65,119.67,119.64,119.66,1123799981.0
2007-04-17 03:09:00,119.67,119.67,119.645,119.65,866399994.0
2007-04-17 03:10:00,119.65,119.66,119.64,119.645,1173899974.0
2007-04-17 03:11:00,119.65,119.65,119.625,119.64,1338999985.0
2007-04-17 03:12:00,119.63,119.64,119.59,119.605,1559199984.0
2007-04-17 03:13:00,119.61,119.61,119.57,119.585,761799991.0
2007-04-17 03:14:00,119.58,119.59,119.575,119.59,490000006.0
2007-04-17 03:15:00,119.59,119.59,119.57,119.57,648799984.0
2007-04-17 03:16:00,119.57,119.58,119.56,119.575,1546199981.0
2007-04-17 03:17:00,119.58,119.58,119.55,119.56,1644099987.0
2007-04-17 03:18:00,119.57,119.59,119.57,119.58,1124999992.0
2007-04-17 03:19:00,119.58,119.58,119.555,119.555,1116300002.0
2007-04-17 03:20:00,119.56,119.56,119.55,119.56,816699997.0
2007-04-17 03:21:00,119.56,119.58,119.545,119.57,1079699983.0
2007-04-17 03:22:00,119.57,119.59,119.57,119.59,214099995.0
2007-04-17 03:23:00,119.59,119.59,119.58,119.585,294899996.0
2007-04-17 03:24:00,119.58,119.59,119.575,119.58,298500003.0
2007-04-17 03:25:00,119.58,119.58,119.57,119.58,479600007.0
2007-04-17 03:26:00,119.57,119.58,119.57,119.58,362500002.0
2007-04-17 03:27:00,119.58,119.58,119.58,119.58,98600001.0
2007-04-17 03:28:00,119.58,119.585,119.58,119.585,194400003.0
2007-04-17 03:29:00,119.58,119.59,119.58,119.58,356700009.0
2007-04-17 03:30:00,119.59,119.6,119.585,119.59,434699995.0
2007-04-17 03:31:00,119.6,119.6,119.58,119.59,499999992.0
2007-04-17 03:32:00,119.59,119.62,119.59,119.62,1133299985.0
2007-04-17 03:33:00,119.62,119.62,119.6,119.61,441099998.0
2007-04-17 03:34:00,119.6,119.62,119.6,119.6,730999987.0
2007-04-17 03:35:00,119.6,119.6,119.59,119.6,439199998.0
2007-04-17 03:36:00,119.6,119.6,119.57,119.57,879099991.0
2007-04-17 03:37:00,119.57,119.58,119.56,119.56,705699996.0
2007-04-17 03:38:00,119.56,119.58,119.56,119.57,511400010.0
2007-04-17 03:39:00,119.565,119.58,119.565,119.58,289300007.0
2007-04-17 03:40:00,119.58,119.58,119.56,119.58,287300004.0
2007-04-17 03:41:00,119.58,119.58,119.57,119.57,180599999.0
2007-04-17 03:42:00,119.57,119.58,119.56,119.56,755100003.0
2007-04-17 03:43:00,119.56,119.57,119.56,119.57,398999999.0
2007-04-17 03:44:00,119.57,119.58,119.57,119.57,432600007.0
2007-04-17 03:45:00,119.58,119.58,119.58,119.58,83200000.0
2007-04-17 03:46:00,119.58,119.58,119.56,119.565,692900000.0
2007-04-17 03:47:00,119.57,119.58,119.565,119.575,508300007.0
2007-04-17 03:48:00,119.58,119.58,119.57,119.57,148200001.0
2007-04-17 03:49:00,119.57,119.58,119.57,119.58,406399992.0
2007-04-17 03:50:00,119.58,119.58,119.57,119.57,535999990.0
2007-04-17 03:51:00,119.57,119.57,119.56,119.565,779499982.0
2007-04-17 03:52:00,119.57,119.58,119.56,119.565,434000003.0
2007-04-17 03:53:00,119.57,119.57,119.56,119.57,403800002.0
2007-04-17 03:54:00,119.56,119.57,119.555,119.57,149999997.0
2007-04-17 03:55:00,119.57,119.575,119.56,119.575,759099982.0
2007-04-17 03:56:00,119.575,119.58,119.575,119.58,188000000.0
2007-04-17 03:57:00,119.575,119.58,119.575,119.58,189600000.0
2007-04-17 03:58:00,119.58,119.58,119.565,119.565,152900000.0
2007-04-17 03:59:00,119.565,119.57,119.565,119.565,233000000.0
2007-04-17 04:00:00,119.57,119.57,119.565,119.57,132700000.0
2007-04-17 04:01:00,119.57,119.58,119.57,119.57,154400000.0
2007-04-17 04:02:00,119.58,119.58,119.565,119.565,717599984.0
2007-04-17 04:03:00,119.565,119.58,119.565,119.58,523999999.0
2007-04-17 04:04:00,119.58,119.58,119.58,119.58,158400000.0
2007-04-17 04:05:00,119.58,119.58,119.565,119.58,596699997.0
2007-04-17 04:06:00,119.58,119.6,119.58,119.6,798400006.0
2007-04-17 04:07:00,119.6,119.63,119.6,119.63,640799986.0
2007-04-17 04:08:00,119.63,119.63,119.605,119.605,1224699994.0
2007-04-17 04:09:00,119.62,119.62,119.61,119.61,607199993.0
2007-04-17 04:10:00,119.61,119.62,119.61,119.62,395199981.0
2007-04-17 04:11:00,119.62,119.62,119.62,119.62,42399999.0
2007-04-17 04:12:00,119.61,119.62,119.61,119.615,396799995.0
2007-04-17 04:13:00,119.62,119.63,119.615,119.615,276799990.0
2007-04-17 04:14:00,119.615,119.63,119.615,119.62,1279099973.0
2007-04-17 04:15:00,119.62,119.63,119.62,119.62,202399992.0
2007-04-17 04:16:00,119.62,119.62,119.62,119.62,204799990.0
2007-04-17 04:17:00,119.62,119.62,119.61,119.61,671999970.0
2007-04-17 04:18:00,119.62,119.62,119.61,119.62,464799986.0
2007-04-17 04:19:00,119.62,119.62,119.61,119.61,161599996.0
2007-04-17 04:20:00,119.61,119.61,119.6,119.6,299799996.0
2007-04-17 04:21:00,119.61,119.61,119.59,119.6,477899990.0
2007-04-17 04:22:00,119.59,119.6,119.59,119.6,282399994.0
2007-04-17 04:23:00,119.6,119.6,119.59,119.59,322399996.0
2007-04-17 04:24:00,119.585,119.59,119.575,119.575,391999992.0
2007-04-17 04:25:00,119.58,119.59,119.565,119.57,633199994.0
2007-04-17 04:26:00,119.57,119.58,119.56,119.57,746699992.0
2007-04-17 04:27:00,119.56,119.58,119.56,119.58,249099998.0
2007-04-17 04:28:00,119.58,119.58,119.57,119.58,319799990.0
2007-04-17 04:29:00,119.57,119.6,119.57,119.6,332299989.0
2007-04-17 04:30:00,119.6,119.6,119.58,119.585,723999979.0
2007-04-17 04:31:00,119.585,119.585,119.57,119.57,562399996.0
2007-04-17 04:32:00,119.57,119.58,119.565,119.57,746299993.0
2007-04-17 04:33:00,119.57,119.58,119.57,119.58,253399994.0
2007-04-17 04:34:00,119.57,119.59,119.56,119.59,732799986.0
2007-04-17 04:35:00,119.59,119.6,119.59,119.6,387199990.0
2007-04-17 04:36:00,119.6,119.61,119.59,119.61,554299980.0
2007-04-17 04:37:00,119.61,119.61,119.595,119.595,252799995.0
2007-04-17 04:39:00,119.6,119.6,119.59,119.6,79199998.0
2007-04-17 04:40:00,119.6,119.6,119.6,119.6,16799999.0
2007-04-17 04:41:00,119.6,119.6,119.595,119.595,95999996.0
2007-04-17 04:45:00,119.6,119.6,119.6,119.6,46399998.0
2007-04-17 04:46:00,119.6,119.61,119.6,119.61,259999996.0
2007-04-17 04:47:00,119.61,119.62,119.61,119.62,110399995.0
2007-04-17 04:48:00,119.62,119.64,119.615,119.64,546699987.0
2007-04-17 04:49:00,119.64,119.65,119.625,119.635,567299996.0
2007-04-17 04:50:00,119.635,119.64,119.625,119.64,514399991.0
2007-04-17 04:51:00,119.64,119.65,119.64,119.64,657299992.0
2007-04-17 04:52:00,119.64,119.64,119.63,119.635,369400002.0
2007-04-17 04:53:00,119.64,119.64,119.625,119.64,298000004.0
2007-04-17 04:54:00,119.635,119.65,119.635,119.65,301200000.0
2007-04-17 04:55:00,119.64,119.65,119.64,119.64,253999996.0
2007-04-17 04:56:00,119.64,119.64,119.63,119.64,94500001.0
2007-04-17 04:57:00,119.64,119.65,119.635,119.645,258499996.0
2007-04-17 04:58:00,119.645,119.65,119.64,119.64,245499994.0
2007-04-17 04:59:00,119.64,119.64,119.63,119.64,82400002.0
2007-04-17 05:00:00,119.64,119.64,119.64,119.64,24000000.0
2007-04-17 05:01:00,119.64,119.64,119.64,119.64,75200000.0
2007-04-17 05:02:00,119.64,119.64,119.625,119.63,301900009.0
2007-04-17 05:03:00,119.625,119.63,119.625,119.63,134100004.0
2007-04-17 05:04:00,119.63,119.63,119.63,119.63,80100000.0
2007-04-17 05:05:00,119.63,119.63,119.63,119.63,48000000.0
2007-04-17 05:06:00,119.63,119.63,119.63,119.63,149600000.0
2007-04-17 05:07:00,119.63,119.63,119.61,119.61,559100000.0
2007-04-17 05:08:00,119.61,119.62,119.61,119.62,24800000.0
2007-04-17 05:09:00,119.62,119.62,119.62,119.62,24000000.0
2007-04-17 05:10:00,119.615,119.62,119.615,119.615,84200000.0
2007-04-17 05:11:00,119.62,119.62,119.615,119.615,13600000.0
2007-04-17 05:12:00,119.62,119.62,119.615,119.615,8800000.0
2007-04-17 05:13:00,119.615,119.615,119.61,119.61,28399999.0
2007-04-17 05:15:00,119.615,119.615,119.6,119.6,111800000.0
2007-04-17 05:16:00,119.6,119.6,119.59,119.59,213600000.0
2007-04-17 05:17:00,119.59,119.59,119.59,119.59,209599996.0
2007-04-17 05:18:00,119.59,119.6,119.59,119.59,455999994.0
2007-04-17 05:19:00,119.59,119.59,119.585,119.585,128899997.0
2007-04-17 05:20:00,119.59,119.6,119.585,119.585,421599990.0
2007-04-17 05:21:00,119.585,119.59,119.585,119.59,199699999.0
2007-04-17 05:22:00,119.59,119.59,119.58,119.58,239199998.0
2007-04-17 05:23:00,119.58,119.6,119.58,119.59,330899992.0
2007-04-17 05:24:00,119.6,119.6,119.585,119.6,214100000.0
2007-04-17 05:25:00,119.6,119.6,119.585,119.59,460999995.0
2007-04-17 05:26:00,119.59,119.605,119.59,119.605,312000003.0
2007-04-17 05:27:00,119.6,119.61,119.595,119.61,174000001.0
2007-04-17 05:28:00,119.61,119.61,119.61,119.61,21600000.0
2007-04-17 05:29:00,119.61,119.62,119.61,119.62,167199998.0
2007-04-17 05:30:00,119.62,119.62,119.62,119.62,27200000.0
2007-04-17 05:31:00,119.62,119.62,119.61,119.62,212400001.0
2007-04-17 05:32:00,119.62,119.62,119.61,119.61,119800001.0
2007-04-17 05:33:00,119.61,119.61,119.61,119.61,125600000.0
2007-04-17 05:34:00,119.61,119.61,119.6,119.6,318600002.0
2007-04-17 05:35:00,119.595,119.61,119.58,119.59,599000002.0
2007-04-17 05:36:00,119.59,119.59,119.58,119.59,454999995.0
2007-04-17 05:37:00,119.58,119.58,119.57,119.58,535099993.0
2007-04-17 05:38:00,119.58,119.585,119.57,119.58,352399987.0
2007-04-17 05:39:00,119.575,119.59,119.575,119.58,478499990.0
2007-04-17 05:40:00,119.58,119.58,119.575,119.58,298099995.0
2007-04-17 05:41:00,119.58,119.6,119.58,119.59,399200000.0
2007-04-17 05:42:00,119.59,119.6,119.59,119.6,255200000.0
2007-04-17 05:43:00,119.6,119.6,119.59,119.6,472099988.0
2007-04-17 05:44:00,119.6,119.6,119.595,119.595,62400001.0
2007-04-17 05:45:00,119.595,119.6,119.595,119.6,96800002.0
2007-04-17 05:46:00,119.6,119.6,119.59,119.59,152800001.0
2007-04-17 05:47:00,119.59,119.59,119.59,119.59,156399998.0
2007-04-17 05:48:00,119.59,119.59,119.59,119.59,143999999.0
2007-04-17 05:49:00,119.59,119.6,119.59,119.6,80000000.0
2007-04-17 05:50:00,119.59,119.59,119.59,119.59,176000000.0
2007-04-17 05:51:00,119.59,119.59,119.59,119.59,50399997.0
2007-04-17 05:52:00,119.59,119.59,119.585,119.59,454000002.0
2007-04-17 05:53:00,119.59,119.59,119.59,119.59,311999990.0
2007-04-17 05:54:00,119.59,119.59,119.585,119.59,612599992.0
2007-04-17 05:55:00,119.59,119.59,119.59,119.59,282400004.0
2007-04-17 05:56:00,119.59,119.59,119.585,119.585,238500001.0
2007-04-17 05:57:00,119.585,119.59,119.585,119.59,477799999.0
2007-04-17 05:58:00,119.59,119.59,119.58,119.59,204799998.0
2007-04-17 05:59:00,119.59,119.59,119.58,119.58,410399992.0
2007-04-17 06:00:00,119.575,119.58,119.555,119.565,661000006.0
2007-04-17 06:01:00,119.57,119.61,119.56,119.6,776600001.0
2007-04-17 06:02:00,119.59,119.6,119.59,119.59,467899994.0
2007-04-17 06:03:00,119.595,119.6,119.575,119.58,560400003.0
2007-04-17 06:04:00,119.58,119.58,119.565,119.57,710599999.0
2007-04-17 06:05:00,119.57,119.58,119.565,119.575,438700003.0
2007-04-17 06:06:00,119.575,119.59,119.575,119.58,144300000.0
2007-04-17 06:07:00,119.58,119.58,119.58,119.58,69599999.0
2007-04-17 06:08:00,119.58,119.58,119.575,119.575,101600000.0
2007-04-17 06:09:00,119.58,119.58,119.565,119.565,363199990.0
2007-04-17 06:10:00,119.57,119.58,119.565,119.575,996499997.0
2007-04-17 06:11:00,119.575,119.58,119.57,119.57,288300000.0
2007-04-17 06:12:00,119.565,119.57,119.555,119.56,609500005.0
2007-04-17 06:13:00,119.56,119.58,119.56,119.58,331399999.0
2007-04-17 06:14:00,119.58,119.58,119.58,119.58,104800000.0
2007-04-17 06:15:00,119.58,119.58,119.58,119.58,13200000.0
2007-04-17 06:16:00,119.58,119.58,119.57,119.58,563300010.0
2007-04-17 06:17:00,119.58,119.6,119.58,119.6,275999998.0
2007-04-17 06:18:00,119.6,119.61,119.6,119.61,114400000.0
2007-04-17 06:19:00,119.61,119.61,119.59,119.6,1255399988.0
2007-04-17 06:20:00,119.6,119.6,119.585,119.585,811900005.0
2007-04-17 06:21:00,119.585,119.6,119.585,119.6,449800005.0
2007-04-17 06:22:00,119.6,119.6,119.59,119.59,339200004.0
2007-04-17 06:23:00,119.59,119.6,119.59,119.595,185500002.0
2007-04-17 06:24:00,119.6,119.6,119.59,119.6,297699998.0
2007-04-17 06:25:00,119.6,119.6,119.595,119.6,322900000.0
2007-04-17 06:26:00,119.6,119.6,119.6,119.6,140800002.0
2007-04-17 06:27:00,119.6,119.6,119.585,119.59,982900011.0
2007-04-17 06:28:00,119.59,119.59,119.585,119.59,356800002.0
2007-04-17 06:29:00,119.59,119.59,119.59,119.59,186399992.0
2007-04-17 06:30:00,119.59,119.59,119.58,119.585,589199989.0
2007-04-17 06:31:00,119.59,119.59,119.58,119.59,387799999.0
2007-04-17 06:32:00,119.59,119.59,119.59,119.59,203199991.0
2007-04-17 06:33:00,119.59,119.6,119.58,119.59,770200000.0
2007-04-17 06:34:00,119.59,119.59,119.59,119.59,164199998.0
2007-04-17 06:35:00,119.59,119.59,119.585,119.585,107399998.0
2007-04-17 06:36:00,119.59,119.59,119.58,119.58,167200000.0
2007-04-17 06:37:00,119.58,119.59,119.58,119.59,556799999.0
2007-04-17 06:38:00,119.59,119.605,119.585,119.6,1131699991.0
2007-04-17 06:39:00,119.6,119.6,119.585,119.6,713299999.0
2007-04-17 06:40:00,119.6,119.6,119.59,119.6,304599996.0
2007-04-17 06:41:00,119.59,119.6,119.59,119.6,364599991.0
2007-04-17 06:42:00,119.59,119.61,119.59,119.61,838199975.0
2007-04-17 06:43:00,119.61,119.63,119.595,119.63,1404799972.0
2007-04-17 06:44:00,119.63,119.63,119.62,119.62,879099979.0
2007-04-17 06:45:00,119.62,119.64,119.62,119.63,803199991.0
2007-04-17 06:46:00,119.625,119.64,119.625,119.64,497999995.0
2007-04-17 06:47:00,119.64,119.67,119.63,119.67,583899998.0
2007-04-17 06:48:00,119.67,119.68,119.66,119.67,1470100000.0
2007-04-17 06:49:00,119.67,119.67,119.66,119.67,295700000.0
2007-04-17 06:50:00,119.67,119.69,119.67,119.67,678600002.0
2007-04-17 06:51:00,119.67,119.67,119.66,119.66,822800000.0
2007-04-17 06:52:00,119.66,119.67,119.65,119.65,523800002.0
2007-04-17 06:53:00,119.65,119.65,119.64,119.64,85200000.0
2007-04-17 06:54:00,119.64,119.64,119.63,119.64,231499999.0
2007-04-17 06:55:00,119.64,119.64,119.63,119.64,192100005.0
2007-04-17 06:56:00,119.64,119.64,119.64,119.64,74200000.0
2007-04-17 06:57:00,119.64,119.65,119.64,119.65,60800001.0
2007-04-17 06:58:00,119.65,119.66,119.65,119.66,455200003.0
2007-04-17 06:59:00,119.66,119.66,119.63,119.65,656400000.0
2007-04-17 07:00:00,119.65,119.66,119.64,119.64,321599995.0
2007-04-17 07:01:00,119.64,119.65,119.63,119.65,406400002.0
2007-04-17 07:02:00,119.65,119.65,119.64,119.64,437999990.0
2007-04-17 07:03:00,119.635,119.64,119.635,119.635,72899999.0
2007-04-17 07:04:00,119.64,119.64,119.63,119.64,387200000.0
2007-04-17 07:05:00,119.64,119.64,119.63,119.63,215200000.0
2007-04-17 07:06:00,119.63,119.63,119.63,119.63,28800000.0
2007-04-17 07:07:00,119.63,119.63,119.63,119.63,72800000.0
2007-04-17 07:08:00,119.63,119.64,119.62,119.62,494400000.0
2007-04-17 07:09:00,119.62,119.62,119.58,119.58,522700003.0
2007-04-17 07:10:00,119.58,119.58,119.51,119.55,893399997.0
2007-04-17 07:11:00,119.55,119.56,119.48,119.49,1412199998.0
2007-04-17 07:12:00,119.49,119.56,119.48,119.55,913999993.0
2007-04-17 07:13:00,119.55,119.56,119.54,119.55,1151700007.0
2007-04-17 07:14:00,119.55,119.55,119.54,119.55,897299999.0
2007-04-17 07:15:00,119.55,119.59,119.54,119.565,1465999992.0
2007-04-17 07:16:00,119.565,119.58,119.55,119.56,767800007.0
2007-04-17 07:17:00,119.56,119.57,119.555,119.57,1036500010.0
2007-04-17 07:18:00,119.57,119.57,119.555,119.56,852100006.0
2007-04-17 07:19:00,119.56,119.56,119.54,119.55,749299999.0
2007-04-17 07:20:00,119.55,119.56,119.545,119.555,537300000.0
2007-04-17 07:21:00,119.55,119.56,119.55,119.55,941800019.0
2007-04-17 07:22:00,119.56,119.56,119.545,119.55,733999994.0
2007-04-17 07:23:00,119.55,119.55,119.54,119.55,660499987.0
2007-04-17 07:24:00,119.55,119.55,119.54,119.54,192100002.0
2007-04-17 07:25:00,119.55,119.55,119.535,119.54,725700014.0
2007-04-17 07:26:00,119.54,119.55,119.48,119.48,1333899998.0
2007-04-17 07:27:00,119.48,119.52,119.48,119.52,1043399989.0
2007-04-17 07:28:00,119.52,119.53,119.49,119.5,1362500002.0
2007-04-17 07:29:00,119.5,119.5,119.48,119.5,1428399989.0
2007-04-17 07:30:00,119.505,119.51,119.49,119.5,624399991.0
2007-04-17 07:31:00,119.5,119.5,119.485,119.495,970900004.0
2007-04-17 07:32:00,119.51,119.52,119.5,119.52,539699997.0
2007-04-17 07:33:00,119.53,119.55,119.52,119.53,739699993.0
2007-04-17 07:34:00,119.53,119.54,119.53,119.53,372499996.0
2007-04-17 07:35:00,119.53,119.54,119.53,119.53,699199999.0
2007-04-17 07:36:00,119.53,119.53,119.515,119.53,705499991.0
2007-04-17 07:37:00,119.53,119.53,119.51,119.51,573900002.0
2007-04-17 07:38:00,119.51,119.51,119.505,119.505,710599992.0
2007-04-17 07:39:00,119.51,119.51,119.5,119.51,385699997.0
2007-04-17 07:40:00,119.51,119.51,119.45,119.46,1493300002.0
2007-04-17 07:41:00,119.46,119.49,119.46,119.475,1204900004.0
2007-04-17 07:42:00,119.48,119.51,119.47,119.475,1182799980.0
2007-04-17 07:43:00,119.48,119.49,119.47,119.48,1038299999.0
2007-04-17 07:44:00,119.48,119.48,119.455,119.47,938599989.0
2007-04-17 07:45:00,119.47,119.47,119.44,119.46,829799996.0
2007-04-17 07:46:00,119.46,119.47,119.445,119.46,627500004.0
2007-04-17 07:47:00,119.46,119.47,119.45,119.47,1337499996.0
2007-04-17 07:48:00,119.47,119.49,119.47,119.49,1274199982.0
2007-04-17 07:49:00,119.49,119.5,119.47,119.495,1268499986.0
2007-04-17 07:50:00,119.495,119.5,119.485,119.49,1380099997.0
2007-04-17 07:51:00,119.49,119.5,119.485,119.49,1047900011.0
2007-04-17 07:52:00,119.49,119.49,119.475,119.485,764799997.0
2007-04-17 07:53:00,119.49,119.5,119.475,119.495,1845200021.0
2007-04-17 07:54:00,119.495,119.51,119.455,119.46,1108399995.0
2007-04-17 07:55:00,119.455,119.46,119.44,119.44,1705299979.0
2007-04-17 07:56:00,119.44,119.44,119.35,119.39,1972499981.0
2007-04-17 07:57:00,119.39,119.41,119.38,119.4,2034999995.0
2007-04-17 07:58:00,119.4,119.41,119.38,119.4,1611599984.0
2007-04-17 07:59:00,119.4,119.41,119.39,119.4,1025500006.0
2007-04-17 08:00:00,119.39,119.4,119.38,119.39,949000004.0
2007-04-17 08:01:00,119.39,119.39,119.35,119.36,1772999987.0
2007-04-17 08:02:00,119.36,119.36,119.335,119.34,1383899998.0
2007-04-17 08:03:00,119.34,119.4,119.34,119.4,1685499996.0
2007-04-17 08:04:00,119.39,119.43,119.39,119.41,1591699991.0
2007-04-17 08:05:00,119.42,119.43,119.4,119.4,1382000007.0
2007-04-17 08:06:00,119.395,119.41,119.395,119.4,858400019.0
2007-04-17 08:07:00,119.4,119.41,119.395,119.395,478999998.0
2007-04-17 08:08:00,119.395,119.4,119.36,119.38,1381699992.0
2007-04-17 08:09:00,119.375,119.39,119.36,119.38,1860599991.0
2007-04-17 08:10:00,119.38,119.38,119.37,119.37,971899994.0
2007-04-17 08:11:00,119.37,119.38,119.345,119.345,1083599995.0
2007-04-17 08:12:00,119.35,119.37,119.345,119.37,976499984.0
2007-04-17 08:13:00,119.37,119.38,119.36,119.37,999799993.0
2007-04-17 08:14:00,119.365,119.38,119.355,119.38,1152100008.0
2007-04-17 08:15:00,119.38,119.38,119.37,119.37,490399998.0
2007-04-17 08:16:00,119.37,119.375,119.36,119.36,425299992.0
2007-04-17 08:17:00,119.36,119.37,119.355,119.355,325780000.0
2007-04-17 08:18:00,119.36,119.36,119.335,119.34,1155599996.0
2007-04-17 08:19:00,119.34,119.37,119.34,119.36,779600003.0
2007-04-17 08:20:00,119.36,119.37,119.35,119.36,681499997.0
2007-04-17 08:21:00,119.36,119.36,119.34,119.35,1392499975.0
2007-04-17 08:22:00,119.35,119.35,119.335,119.34,1088899997.0
2007-04-17 08:23:00,119.34,119.35,119.31,119.31,1258499994.0
2007-04-17 08:24:00,119.3,119.32,119.3,119.31,1088299987.0
2007-04-17 08:25:00,119.305,119.31,119.28,119.3,1088299987.0
2007-04-17 08:26:00,119.295,119.31,119.28,119.28,1082000013.0
2007-04-17 08:27:00,119.28,119.32,119.275,119.3,1180600010.0
2007-04-17 08:28:00,119.3,119.32,119.295,119.32,1427599989.0
2007-04-17 08:29:00,119.32,119.33,119.305,119.325,838099993.0
2007-04-17 08:30:00,119.325,119.345,119.32,119.32,1114899979.0
2007-04-17 08:31:00,119.32,119.32,119.29,119.31,1819300015.0
2007-04-17 08:32:00,119.31,119.33,119.3,119.32,1301200024.0
2007-04-17 08:33:00,119.32,119.33,119.305,119.32,902200014.0
2007-04-17 08:34:00,119.32,119.35,119.32,119.335,970200016.0
2007-04-17 08:35:00,119.34,119.35,119.335,119.34,1077000001.0
2007-04-17 08:36:00,119.34,119.37,119.34,119.37,619900005.0
2007-04-17 08:37:00,119.37,119.37,119.36,119.37,1333600004.0
2007-04-17 08:38:00,119.37,119.38,119.36,119.36,1621099987.0
2007-04-17 08:39:00,119.37,119.37,119.335,119.35,1150600003.0
2007-04-17 08:40:00,119.35,119.35,119.325,119.335,1095500001.0
2007-04-17 08:41:00,119.33,119.34,119.315,119.32,973800014.0
2007-04-17 08:42:00,119.315,119.33,119.305,119.33,524599998.0
2007-04-17 08:43:00,119.33,119.335,119.32,119.32,518200002.0
2007-04-17 08:44:00,119.32,119.32,119.305,119.32,454199995.0
2007-04-17 08:45:00,119.32,119.32,119.29,119.29,760999994.0
2007-04-17 08:46:00,119.29,119.29,119.255,119.265,1216799997.0
2007-04-17 08:47:00,119.27,119.27,119.25,119.26,451500001.0
2007-04-17 08:48:00,119.26,119.26,119.18,119.2,1444099999.0
2007-04-17 08:49:00,119.2,119.21,119.19,119.195,1074199991.0
2007-04-17 08:50:00,119.2,119.21,119.18,119.18,1474600013.0
2007-04-17 08:51:00,119.18,119.18,119.145,119.18,1313499996.0
2007-04-17 08:52:00,119.18,119.2,119.17,119.2,936500002.0
2007-04-17 08:53:00,119.2,119.23,119.18,119.21,1618400005.0
2007-04-17 08:54:00,119.22,119.22,119.2,119.22,1690699986.0
2007-04-17 08:55:00,119.22,119.25,119.22,119.25,1520300004.0
2007-04-17 08:56:00,119.24,119.26,119.23,119.26,1088600007.0
2007-04-17 08:57:00,119.255,119.28,119.245,119.255,1514300006.0
2007-04-17 08:58:00,119.26,119.26,119.24,119.24,1449000003.0
2007-04-17 08:59:00,119.24,119.27,119.24,119.27,795499991.0
2007-04-17 09:00:00,119.27,119.27,119.235,119.24,1074099993.0
2007-04-17 09:01:00,119.24,119.27,119.225,119.26,1408399991.0
2007-04-17 09:02:00,119.26,119.26,119.24,119.25,1438600007.0
2007-04-17 09:03:00,119.25,119.26,119.25,119.25,897000002.0
2007-04-17 09:04:00,119.25,119.25,119.21,119.22,1359500010.0
2007-04-17 09:05:00,119.21,119.23,119.205,119.23,1015500009.0
2007-04-17 09:06:00,119.23,119.23,119.21,119.21,782200004.0
2007-04-17 09:07:00,119.21,119.22,119.17,119.18,957099993.0
2007-04-17 09:08:00,119.18,119.18,119.165,119.17,1054300000.0
2007-04-17 09:09:00,119.17,119.17,119.145,119.145,643899997.0
2007-04-17 09:10:00,119.145,119.15,119.11,119.13,1656699993.0
2007-04-17 09:11:00,119.13,119.16,119.115,119.14,1755500008.0
2007-04-17 09:12:00,119.15,119.17,119.15,119.16,1069499994.0
2007-04-17 09:13:00,119.16,119.17,119.155,119.155,991900008.0
2007-04-17 09:14:00,119.16,119.17,119.145,119.17,1275100001.0
2007-04-17 09:15:00,119.17,119.22,119.16,119.21,1696799999.0
2007-04-17 09:16:00,119.22,119.22,119.2,119.2,949999996.0
2007-04-17 09:17:00,119.2,119.22,119.195,119.22,1337700002.0
2007-04-17 09:18:00,119.22,119.23,119.21,119.22,927900002.0
2007-04-17 09:19:00,119.22,119.22,119.21,119.215,345620000.0
2007-04-17 09:20:00,119.22,119.22,119.205,119.21,397419997.0
2007-04-17 09:21:00,119.21,119.21,119.165,119.18,1071499998.0
2007-04-17 09:22:00,119.18,119.18,119.17,119.17,621700002.0
2007-04-17 09:23:00,119.17,119.18,119.16,119.18,1088199992.0
2007-04-17 09:24:00,119.18,119.19,119.175,119.18,386699998.0
2007-04-17 09:25:00,119.18,119.21,119.18,119.2,465100000.0
2007-04-17 09:26:00,119.2,119.21,119.185,119.185,266800002.0
2007-04-17 09:27:00,119.185,119.21,119.185,119.195,599100000.0
2007-04-17 09:28:00,119.195,119.2,119.185,119.185,313399999.0
2007-04-17 09:29:00,119.19,119.2,119.185,119.195,274099996.0
2007-04-17 09:30:00,119.2,119.22,119.2,119.21,209000002.0
2007-04-17 09:31:00,119.21,119.24,119.205,119.23,698300001.0
2007-04-17 09:32:00,119.23,119.27,119.23,119.27,748799998.0
2007-04-17 09:33:00,119.27,119.28,119.255,119.27,1113410002.0
2007-04-17 09:34:00,119.26,119.26,119.24,119.25,1739400005.0
2007-04-17 09:35:00,119.25,119.26,119.245,119.25,1270200004.0
2007-04-17 09:36:00,119.25,119.26,119.245,119.26,396100001.0
2007-04-17 09:37:00,119.26,119.26,119.245,119.25,1346000011.0
2007-04-17 09:38:00,119.25,119.28,119.25,119.27,1283399988.0
2007-04-17 09:39:00,119.27,119.27,119.26,119.27,105600001.0
2007-04-17 09:40:00,119.27,119.27,119.27,119.27,47900000.0
2007-04-17 09:41:00,119.27,119.27,119.255,119.255,709699994.0
2007-04-17 09:42:00,119.255,119.26,119.25,119.25,248999999.0
2007-04-17 09:43:00,119.25,119.26,119.245,119.26,465899999.0
2007-04-17 09:44:00,119.26,119.26,119.245,119.26,569599997.0
2007-04-17 09:45:00,119.26,119.26,119.215,119.23,1268599997.0
2007-04-17 09:46:00,119.23,119.23,119.225,119.23,398400001.0
2007-04-17 09:47:00,119.23,119.245,119.22,119.24,1295300018.0
2007-04-17 09:48:00,119.235,119.24,119.235,119.24,367199998.0
2007-04-17 09:49:00,119.25,119.27,119.25,119.26,2047900012.0
2007-04-17 09:50:00,119.26,119.275,119.255,119.27,881299996.0
2007-04-17 09:51:00,119.28,119.3,119.28,119.29,1388000008.0
2007-04-17 09:52:00,119.29,119.36,119.29,119.335,2052699996.0
2007-04-17 09:53:00,119.33,119.34,119.32,119.33,925799995.0
2007-04-17 09:54:00,119.33,119.34,119.32,119.325,887900003.0
2007-04-17 09:55:00,119.33,119.35,119.325,119.34,964800010.0
2007-04-17 09:56:00,119.35,119.35,119.335,119.34,1119500006.0
2007-04-17 09:57:00,119.335,119.34,119.33,119.33,570800000.0
2007-04-17 09:58:00,119.33,119.34,119.325,119.325,700900009.0
2007-04-17 09:59:00,119.33,119.34,119.31,119.31,1330900014.0
2007-04-17 10:00:00,119.31,119.32,119.3,119.3,868699995.0
2007-04-17 10:01:00,119.3,119.3,119.29,119.29,512800006.0
2007-04-17 10:02:00,119.29,119.3,119.29,119.29,1108600003.0
2007-04-17 10:03:00,119.285,119.3,119.275,119.28,779399996.0
2007-04-17 10:04:00,119.27,119.28,119.27,119.28,494700003.0
2007-04-17 10:05:00,119.28,119.28,119.28,119.28,708400000.0
2007-04-17 10:06:00,119.28,119.31,119.28,119.31,865899996.0
2007-04-17 10:07:00,119.31,119.31,119.28,119.29,1506199998.0
2007-04-17 10:08:00,119.29,119.3,119.285,119.285,1301500005.0
2007-04-17 10:09:00,119.29,119.29,119.27,119.28,730400001.0
2007-04-17 10:10:00,119.28,119.28,119.275,119.28,451799999.0
2007-04-17 10:11:00,119.28,119.3,119.28,119.29,888199994.0
2007-04-17 10:12:00,119.29,119.29,119.275,119.28,1076899992.0
2007-04-17 10:13:00,119.28,119.3,119.27,119.3,1210100005.0
2007-04-17 10:14:00,119.3,119.31,119.3,119.305,695500000.0
2007-04-17 10:15:00,119.305,119.31,119.265,119.265,1321799990.0
2007-04-17 10:16:00,119.265,119.27,119.25,119.27,1025099996.0
2007-04-17 10:17:00,119.27,119.27,119.25,119.26,1122099995.0
2007-04-17 10:18:00,119.26,119.27,119.26,119.26,461300002.0
2007-04-17 10:19:00,119.26,119.27,119.24,119.25,683000004.0
2007-04-17 10:20:00,119.25,119.26,119.25,119.26,1050000000.0
2007-04-17 10:21:00,119.26,119.26,119.25,119.25,336599999.0
2007-04-17 10:22:00,119.25,119.27,119.25,119.26,1358399993.0
2007-04-17 10:23:00,119.26,119.27,119.25,119.26,1066699984.0
2007-04-17 10:24:00,119.26,119.26,119.25,119.25,936299994.0
2007-04-17 10:25:00,119.25,119.26,119.245,119.245,624900005.0
2007-04-17 10:26:00,119.245,119.27,119.245,119.26,729400004.0
2007-04-17 10:27:00,119.26,119.27,119.26,119.27,617099998.0
2007-04-17 10:28:00,119.27,119.27,119.26,119.27,1299799999.0
2007-04-17 10:29:00,119.27,119.29,119.26,119.28,836800002.0
2007-04-17 10:30:00,119.29,119.31,119.26,119.305,1439400005.0
2007-04-17 10:31:00,119.29,119.29,119.27,119.28,1631499997.0
2007-04-17 10:32:00,119.28,119.3,119.27,119.28,1631499997.0
2007-04-17 10:33:00,119.28,119.29,119.26,119.27,1454599988.0
2007-04-17 10:34:00,119.27,119.29,119.26,119.28,1005399999.0
2007-04-17 10:35:00,119.28,119.31,119.28,119.31,561499998.0
2007-04-17 10:36:00,119.31,119.31,119.29,119.305,842099996.0
2007-04-17 10:37:00,119.305,119.305,119.275,119.29,828400000.0
2007-04-17 10:38:00,119.29,119.32,119.29,119.31,1151100003.0
2007-04-17 10:39:00,119.31,119.32,119.305,119.305,694100000.0
2007-04-17 10:40:00,119.305,119.33,119.305,119.32,743899999.0
2007-04-17 10:41:00,119.32,119.33,119.305,119.31,419399998.0
2007-04-17 10:42:00,119.32,119.32,119.31,119.31,979600000.0
2007-04-17 10:43:00,119.31,119.31,119.3,119.31,616299999.0
2007-04-17 10:44:00,119.31,119.32,119.275,119.3,1457500007.0
2007-04-17 10:45:00,119.3,119.31,119.26,119.26,1212000005.0
2007-04-17 10:46:00,119.28,119.28,119.26,119.28,1212000005.0
2007-04-17 10:47:00,119.27,119.28,119.26,119.26,1241199999.0
2007-04-17 10:48:00,119.26,119.27,119.25,119.25,671099994.0
2007-04-17 10:49:00,119.26,119.26,119.24,119.26,892299998.0
2007-04-17 10:50:00,119.26,119.27,119.24,119.26,1639499991.0
2007-04-17 10:51:00,119.26,119.26,119.25,119.25,1110000001.0
2007-04-17 10:52:00,119.26,119.27,119.26,119.27,1110000001.0
2007-04-17 10:53:00,119.27,119.27,119.26,119.26,602799996.0
2007-04-17 10:54:00,119.27,119.28,119.26,119.26,1053899998.0
2007-04-17 10:55:00,119.26,119.27,119.25,119.26,569399992.0
2007-04-17 10:56:00,119.26,119.26,119.23,119.245,1287400008.0
2007-04-17 10:57:00,119.25,119.25,119.24,119.24,907200000.0
2007-04-17 10:58:00,119.24,119.26,119.24,119.25,698300001.0
2007-04-17 10:59:00,119.245,119.26,119.245,119.25,811700000.0
2007-04-17 11:00:00,119.25,119.26,119.21,119.21,1179299998.0
2007-04-17 11:01:00,119.21,119.22,119.205,119.21,1076499999.0
2007-04-17 11:02:00,119.2,119.2,119.17,119.18,1626900004.0
2007-04-17 11:03:00,119.18,119.18,119.145,119.17,1501200005.0
2007-04-17 11:04:00,119.17,119.17,119.16,119.16,488700002.0
2007-04-17 11:05:00,119.16,119.2,119.16,119.2,699099999.0
2007-04-17 11:06:00,119.195,119.23,119.195,119.21,1063800004.0
2007-04-17 11:07:00,119.205,119.22,119.205,119.21,1077900001.0
2007-04-17 11:08:00,119.21,119.21,119.21,119.21,361699996.0
2007-04-17 11:09:00,119.21,119.22,119.21,119.21,492900005.0
2007-04-17 11:10:00,119.21,119.23,119.21,119.22,497600011.0
2007-04-17 11:11:00,119.22,119.23,119.22,119.23,505699998.0
2007-04-17 11:12:00,119.23,119.27,119.23,119.26,728399994.0
2007-04-17 11:13:00,119.26,119.26,119.245,119.25,264000000.0
2007-04-17 11:14:00,119.25,119.29,119.25,119.27,912299999.0
2007-04-17 11:15:00,119.27,119.27,119.245,119.26,1069500004.0
2007-04-17 11:16:00,119.265,119.27,119.25,119.26,729100004.0
2007-04-17 11:17:00,119.26,119.26,119.24,119.25,1186400009.0
2007-04-17 11:18:00,119.25,119.26,119.245,119.26,968699999.0
2007-04-17 11:19:00,119.26,119.26,119.24,119.245,242299999.0
2007-04-17 11:20:00,119.245,119.25,119.24,119.24,535100000.0
2007-04-17 11:21:00,119.24,119.24,119.23,119.24,845200004.0
2007-04-17 11:22:00,119.24,119.26,119.235,119.24,1004399998.0
2007-04-17 11:23:00,119.24,119.25,119.24,119.25,313099999.0
2007-04-17 11:24:00,119.25,119.26,119.245,119.255,415100009.0
2007-04-17 11:25:00,119.26,119.26,119.255,119.255,423300000.0
2007-04-17 11:26:00,119.26,119.27,119.25,119.27,551099999.0
2007-04-17 11:27:00,119.27,119.29,119.27,119.27,1676300001.0
2007-04-17 11:28:00,119.27,119.29,119.27,119.28,723599987.0
2007-04-17 11:29:00,119.28,119.28,119.28,119.28,496799988.0
2007-04-17 11:30:00,119.28,119.28,119.265,119.28,580199995.0
2007-04-17 11:31:00,119.28,119.29,119.27,119.27,955800005.0
2007-04-17 11:32:00,119.27,119.28,119.27,119.28,552099989.0
2007-04-17 11:33:00,119.28,119.29,119.275,119.28,485400005.0
2007-04-17 11:34:00,119.29,119.29,119.275,119.275,417900000.0
2007-04-17 11:35:00,119.275,119.28,119.275,119.28,501600002.0
2007-04-17 11:36:00,119.28,119.29,119.28,119.29,460900000.0
2007-04-17 11:37:00,119.29,119.29,119.265,119.29,524000002.0
2007-04-17 11:38:00,119.29,119.32,119.285,119.32,1464499996.0
2007-04-17 11:39:00,119.32,119.32,119.31,119.32,1134699979.0
2007-04-17 11:40:00,119.315,119.32,119.28,119.285,1176700007.0
2007-04-17 11:41:00,119.29,119.29,119.27,119.27,1099200007.0
2007-04-17 11:42:00,119.27,119.28,119.25,119.27,1051899997.0
2007-04-17 11:43:00,119.27,119.29,119.27,119.28,1059999998.0
2007-04-17 11:44:00,119.28,119.28,119.27,119.27,797599996.0
2007-04-17 11:45:00,119.27,119.3,119.27,119.295,1044499999.0
2007-04-17 11:46:00,119.3,119.31,119.295,119.295,737800005.0
2007-04-17 11:47:00,119.3,119.3,119.295,119.295,107699999.0
2007-04-17 11:48:00,119.295,119.32,119.295,119.32,588599995.0
2007-04-17 11:49:00,119.32,119.32,119.305,119.315,429100000.0
2007-04-17 11:50:00,119.305,119.31,119.295,119.295,896799993.0
2007-04-17 11:51:00,119.3,119.31,119.3,119.3,384899996.0
2007-04-17 11:52:00,119.31,119.31,119.3,119.31,818000002.0
2007-04-17 11:53:00,119.31,119.32,119.31,119.31,195200000.0
2007-04-17 11:54:00,119.31,119.31,119.3,119.305,172700001.0
2007-04-17 11:55:00,119.31,119.31,119.3,119.31,308900001.0
2007-04-17 11:56:00,119.31,119.315,119.3,119.31,340200001.0
2007-04-17 11:57:00,119.31,119.34,119.31,119.33,575999998.0
2007-04-17 11:58:00,119.33,119.34,119.325,119.325,302200002.0
2007-04-17 11:59:00,119.325,119.33,119.305,119.31,437699997.0
2007-04-17 12:00:00,119.3,119.3,119.29,119.3,731799997.0
2007-04-17 12:01:00,119.3,119.3,119.285,119.29,929399997.0
2007-04-17 12:02:00,119.285,119.29,119.28,119.29,277099998.0
2007-04-17 12:03:00,119.29,119.3,119.29,119.3,462099999.0
2007-04-17 12:04:00,119.3,119.31,119.29,119.31,198500000.0
2007-04-17 12:05:00,119.31,119.31,119.295,119.305,390499995.0
2007-04-17 12:06:00,119.31,119.32,119.285,119.29,925999998.0
2007-04-17 12:07:00,119.285,119.31,119.285,119.305,576899998.0
2007-04-17 12:08:00,119.305,119.31,119.3,119.31,303999998.0
2007-04-17 12:09:00,119.31,119.31,119.31,119.31,163200000.0
2007-04-17 12:10:00,119.31,119.31,119.305,119.31,94400000.0
2007-04-17 12:11:00,119.31,119.32,119.31,119.32,729699999.0
2007-04-17 12:12:00,119.32,119.35,119.32,119.34,837600006.0
2007-04-17 12:13:00,119.34,119.35,119.33,119.35,819099998.0
2007-04-17 12:14:00,119.35,119.38,119.35,119.37,888600000.0
2007-04-17 12:15:00,119.37,119.38,119.355,119.38,1122099990.0
2007-04-17 12:16:00,119.38,119.38,119.36,119.37,374300001.0
2007-04-17 12:17:00,119.37,119.38,119.37,119.375,596199993.0
2007-04-17 12:18:00,119.375,119.39,119.35,119.375,1194399992.0
2007-04-17 12:19:00,119.38,119.38,119.36,119.375,781700002.0
2007-04-17 12:20:00,119.375,119.39,119.335,119.37,2009899987.0
2007-04-17 12:21:00,119.36,119.37,119.35,119.36,1822199989.0
2007-04-17 12:22:00,119.36,119.38,119.36,119.38,815799998.0
2007-04-17 12:23:00,119.38,119.39,119.365,119.38,854199997.0
2007-04-17 12:24:00,119.38,119.38,119.36,119.375,691800007.0
2007-04-17 12:25:00,119.38,119.38,119.36,119.37,303199991.0
2007-04-17 12:26:00,119.37,119.37,119.35,119.355,627499993.0
2007-04-17 12:27:00,119.355,119.37,119.33,119.34,996799992.0
2007-04-17 12:28:00,119.34,119.37,119.33,119.37,1418599975.0
2007-04-17 12:29:00,119.37,119.37,119.35,119.37,1301700001.0
2007-04-17 12:30:00,119.37,119.37,119.35,119.36,594899993.0
2007-04-17 12:31:00,119.36,119.36,119.345,119.35,783899993.0
2007-04-17 12:32:00,119.36,119.36,119.35,119.35,463100004.0
2007-04-17 12:33:00,119.35,119.36,119.35,119.36,292999999.0
2007-04-17 12:34:00,119.36,119.37,119.35,119.36,478400002.0
2007-04-17 12:35:00,119.36,119.37,119.36,119.37,972200011.0
2007-04-17 12:36:00,119.37,119.37,119.36,119.37,535499998.0
2007-04-17 12:37:00,119.37,119.37,119.34,119.34,955999987.0
2007-04-17 12:38:00,119.34,119.35,119.32,119.33,1122799998.0
2007-04-17 12:39:00,119.34,119.34,119.325,119.325,440699998.0
2007-04-17 12:40:00,119.33,119.33,119.315,119.32,1235200003.0
2007-04-17 12:41:00,119.32,119.34,119.32,119.34,449300002.0
2007-04-17 12:42:00,119.34,119.34,119.33,119.33,155200001.0
2007-04-17 12:43:00,119.33,119.33,119.32,119.33,152600001.0
2007-04-17 12:44:00,119.33,119.33,119.33,119.33,56800000.0
2007-04-17 12:45:00,119.33,119.345,119.325,119.34,269499997.0
2007-04-17 12:46:00,119.35,119.36,119.33,119.355,707900002.0
2007-04-17 12:47:00,119.36,119.38,119.355,119.37,1148799998.0
2007-04-17 12:48:00,119.37,119.37,119.355,119.355,668199999.0
2007-04-17 12:49:00,119.36,119.37,119.35,119.36,1225699996.0
2007-04-17 12:50:00,119.36,119.37,119.36,119.37,594099990.0
2007-04-17 12:51:00,119.37,119.37,119.355,119.37,573699999.0
2007-04-17 12:52:00,119.37,119.37,119.36,119.37,94300001.0
2007-04-17 12:53:00,119.37,119.37,119.36,119.37,295199999.0
2007-04-17 12:54:00,119.37,119.37,119.36,119.37,318000004.0
2007-04-17 12:55:00,119.37,119.37,119.36,119.37,270600000.0
2007-04-17 12:56:00,119.37,119.37,119.36,119.37,543499997.0
2007-04-17 12:57:00,119.37,119.38,119.36,119.37,614599993.0
2007-04-17 12:58:00,119.37,119.38,119.36,119.38,405700006.0
2007-04-17 12:59:00,119.375,119.43,119.375,119.43,1331799987.0
2007-04-17 13:00:00,119.43,119.44,119.41,119.42,645900004.0
2007-04-17 13:01:00,119.43,119.46,119.43,119.45,899299990.0
2007-04-17 13:02:00,119.45,119.46,119.45,119.45,690000004.0
2007-04-17 13:03:00,119.45,119.455,119.43,119.44,873999992.0
2007-04-17 13:04:00,119.44,119.44,119.425,119.43,683900002.0
2007-04-17 13:05:00,119.43,119.44,119.425,119.43,972399986.0
2007-04-17 13:06:00,119.44,119.44,119.38,119.39,1443899989.0
2007-04-17 13:07:00,119.39,119.39,119.37,119.38,1135399987.0
2007-04-17 13:08:00,119.37,119.38,119.36,119.36,782899996.0
2007-04-17 13:09:00,119.36,119.37,119.36,119.37,1007699983.0
2007-04-17 13:10:00,119.37,119.38,119.355,119.36,1386699975.0
2007-04-17 13:11:00,119.36,119.37,119.36,119.365,615499987.0
2007-04-17 13:12:00,119.37,119.37,119.33,119.34,927099998.0
2007-04-17 13:13:00,119.34,119.36,119.34,119.34,678499980.0
2007-04-17 13:14:00,119.34,119.34,119.33,119.33,726599994.0
2007-04-17 13:15:00,119.33,119.33,119.32,119.32,554899992.0
2007-04-17 13:16:00,119.33,119.34,119.31,119.32,892799996.0
2007-04-17 13:17:00,119.32,119.34,119.32,119.34,1174799980.0
2007-04-17 13:18:00,119.34,119.34,119.33,119.34,476000001.0
2007-04-17 13:19:00,119.34,119.34,119.34,119.34,228199999.0
2007-04-17 13:20:00,119.34,119.34,119.33,119.34,942599991.0
2007-04-17 13:21:00,119.335,119.34,119.335,119.34,482500002.0
2007-04-17 13:22:00,119.34,119.34,119.33,119.34,847700004.0
2007-04-17 13:23:00,119.34,119.37,119.34,119.37,1295399997.0
2007-04-17 13:24:00,119.37,119.38,119.36,119.36,1037899990.0
2007-04-17 13:25:00,119.36,119.38,119.36,119.365,1533800003.0
2007-04-17 13:26:00,119.37,119.38,119.36,119.38,1017499998.0
2007-04-17 13:27:00,119.38,119.38,119.37,119.37,228800000.0
2007-04-17 13:28:00,119.37,119.38,119.37,119.38,54400000.0
2007-04-17 13:29:00,119.38,119.38,119.365,119.375,792099993.0
2007-04-17 13:30:00,119.37,119.4,119.37,119.38,522499994.0
2007-04-17 13:31:00,119.38,119.39,119.35,119.35,736600003.0
2007-04-17 13:32:00,119.36,119.36,119.355,119.355,173400000.0
2007-04-17 13:33:00,119.36,119.39,119.36,119.385,279600001.0
2007-04-17 13:34:00,119.39,119.39,119.38,119.39,503399999.0
2007-04-17 13:35:00,119.39,119.39,119.38,119.39,372800000.0
2007-04-17 13:36:00,119.39,119.4,119.38,119.4,496300001.0
2007-04-17 13:37:00,119.39,119.4,119.38,119.4,985800008.0
2007-04-17 13:38:00,119.4,119.4,119.38,119.38,414399999.0
2007-04-17 13:39:00,119.38,119.4,119.38,119.4,512300002.0
2007-04-17 13:40:00,119.4,119.4,119.38,119.38,811300003.0
2007-04-17 13:41:00,119.38,119.4,119.38,119.4,428099998.0
2007-04-17 13:42:00,119.4,119.41,119.38,119.39,1192300011.0
2007-04-17 13:43:00,119.38,119.39,119.37,119.39,1229400000.0
2007-04-17 13:44:00,119.38,119.4,119.38,119.4,1040200006.0
2007-04-17 13:45:00,119.4,119.4,119.39,119.39,423700000.0
2007-04-17 13:46:00,119.39,119.4,119.38,119.4,715200003.0
2007-04-17 13:47:00,119.4,119.4,119.375,119.38,978099984.0
2007-04-17 13:48:00,119.375,119.39,119.375,119.39,811699991.0
2007-04-17 13:49:00,119.38,119.4,119.375,119.39,278300001.0
2007-04-17 13:50:00,119.39,119.395,119.38,119.39,609200001.0
2007-04-17 13:51:00,119.39,119.39,119.375,119.38,260200001.0
2007-04-17 13:52:00,119.375,119.39,119.375,119.39,472100008.0
2007-04-17 13:53:00,119.39,119.39,119.38,119.38,344199999.0
2007-04-17 13:54:00,119.38,119.41,119.375,119.405,1151100009.0
2007-04-17 13:55:00,119.405,119.42,119.39,119.39,968999999.0
2007-04-17 13:56:00,119.39,119.41,119.38,119.41,1369600003.0
2007-04-17 13:57:00,119.41,119.42,119.405,119.42,603199995.0
2007-04-17 13:58:00,119.42,119.42,119.42,119.42,202399994.0
2007-04-17 13:59:00,119.42,119.42,119.4,119.4,328999996.0
2007-04-17 14:00:00,119.4,119.41,119.4,119.4,191199995.0
2007-04-17 14:01:00,119.4,119.405,119.39,119.4,610899997.0
2007-04-17 14:02:00,119.4,119.41,119.4,119.405,551999994.0
2007-04-17 14:03:00,119.405,119.43,119.405,119.43,359199999.0
2007-04-17 14:04:00,119.43,119.43,119.4,119.4,1187100006.0
2007-04-17 14:05:00,119.39,119.4,119.39,119.39,1142499999.0
2007-04-17 14:06:00,119.39,119.4,119.39,119.4,630099987.0
2007-04-17 14:07:00,119.41,119.415,119.395,119.41,916800004.0
2007-04-17 14:08:00,119.41,119.41,119.4,119.4,1205600008.0
2007-04-17 14:09:00,119.4,119.4,119.4,119.4,336799999.0
2007-04-17 14:10:00,119.4,119.41,119.385,119.41,910400003.0
2007-04-17 14:11:00,119.41,119.41,119.39,119.41,649000007.0
2007-04-17 14:12:00,119.41,119.42,119.4,119.405,937399997.0
2007-04-17 14:13:00,119.405,119.415,119.4,119.405,551000000.0
2007-04-17 14:14:00,119.405,119.415,119.4,119.415,673200004.0
2007-04-17 14:15:00,119.415,119.425,119.4,119.4,1987599997.0
2007-04-17 14:16:00,119.4,119.415,119.4,119.405,1127600000.0
2007-04-17 14:17:00,119.41,119.44,119.41,119.43,1410199996.0
2007-04-17 14:18:00,119.435,119.44,119.405,119.425,1410199996.0
2007-04-17 14:19:00,119.425,119.44,119.415,119.44,694600001.0
2007-04-17 14:20:00,119.44,119.45,119.415,119.43,1132099993.0
2007-04-17 14:21:00,119.425,119.44,119.425,119.44,113899999.0
2007-04-17 14:22:00,119.43,119.43,119.415,119.43,522899998.0
2007-04-17 14:23:00,119.43,119.44,119.425,119.425,559899999.0
2007-04-17 14:24:00,119.43,119.45,119.43,119.445,975899995.0
2007-04-17 14:25:00,119.45,119.47,119.44,119.46,840400004.0
2007-04-17 14:26:00,119.46,119.47,119.455,119.47,895399993.0
2007-04-17 14:27:00,119.46,119.46,119.45,119.455,1038999994.0
2007-04-17 14:28:00,119.455,119.455,119.42,119.43,983700016.0
2007-04-17 14:29:00,119.42,119.46,119.41,119.41,619899997.0
2007-04-17 14:30:00,119.41,119.41,119.25,119.32,700400001.0
2007-04-17 14:31:00,119.33,119.345,119.3,119.34,937499997.0
2007-04-17 14:32:00,119.315,119.38,119.29,119.38,761409999.0
2007-04-17 14:33:00,119.38,119.4,119.35,119.385,1622499987.0
2007-04-17 14:34:00,119.39,119.4,119.37,119.375,2140299991.0
2007-04-17 14:35:00,119.375,119.43,119.375,119.415,1411699999.0
2007-04-17 14:36:00,119.42,119.445,119.4,119.4,1581699996.0
2007-04-17 14:37:00,119.4,119.42,119.4,119.41,642699998.0
2007-04-17 14:38:00,119.41,119.41,119.395,119.4,633799999.0
2007-04-17 14:39:00,119.4,119.4,119.38,119.4,1367499999.0
2007-04-17 14:40:00,119.4,119.42,119.38,119.415,1536099995.0
2007-04-17 14:41:00,119.415,119.42,119.39,119.4,1705099990.0
2007-04-17 14:42:00,119.4,119.4,119.36,119.36,978299998.0
2007-04-17 14:43:00,119.36,119.37,119.34,119.37,1736499986.0
2007-04-17 14:44:00,119.37,119.37,119.32,119.32,1805999993.0
2007-04-17 14:45:00,119.32,119.33,119.31,119.31,1767700012.0
2007-04-17 14:46:00,119.3,119.31,119.28,119.31,1767700012.0
2007-04-17 14:47:00,119.3,119.3,119.27,119.27,1767700012.0
2007-04-17 14:49:00,119.28,119.29,119.26,119.26,1767700012.0
2007-04-17 14:50:00,119.295,119.31,119.25,119.25,1767700012.0
2007-04-17 14:51:00,119.245,119.27,119.22,119.23,1526500001.0
2007-04-17 14:53:00,119.26,119.28,119.255,119.27,1629300008.0
2007-04-17 14:54:00,119.265,119.29,119.25,119.28,1625799994.0
2007-04-17 14:55:00,119.28,119.29,119.27,119.28,1268899996.0
2007-04-17 14:56:00,119.275,119.28,119.255,119.27,1301299995.0
2007-04-17 14:57:00,119.265,119.27,119.245,119.26,2093100006.0
2007-04-17 14:58:00,119.255,119.27,119.25,119.26,1938199995.0
2007-04-17 14:59:00,119.255,119.27,119.23,119.24,1636799990.0
2007-04-17 15:00:00,119.24,119.26,119.23,119.26,949399994.0
2007-04-17 15:01:00,119.27,119.28,119.26,119.28,1541400012.0
2007-04-17 15:02:00,119.27,119.275,119.245,119.26,1341699994.0
2007-04-17 15:03:00,119.26,119.28,119.26,119.28,667700000.0
2007-04-17 15:04:00,119.27,119.3,119.255,119.3,1619299994.0
2007-04-17 15:05:00,119.3,119.31,119.28,119.29,1625999998.0
2007-04-17 15:06:00,119.29,119.29,119.275,119.28,1386699999.0
2007-04-17 15:07:00,119.28,119.295,119.28,119.29,936200001.0
2007-04-17 15:08:00,119.3,119.31,119.28,119.29,1704699986.0
2007-04-17 15:09:00,119.295,119.355,119.295,119.32,1704699986.0
2007-04-17 15:10:00,119.315,119.32,119.295,119.3,1258179995.0
2007-04-17 15:11:00,119.3,119.31,119.285,119.285,1442580005.0
2007-04-17 15:12:00,119.285,119.295,119.275,119.285,1457200004.0
2007-04-17 15:13:00,119.285,119.295,119.28,119.28,1178800004.0
2007-04-17 15:14:00,119.28,119.29,119.26,119.27,1435599998.0
2007-04-17 15:15:00,119.27,119.27,119.225,119.235,1866500014.0
2007-04-17 15:16:00,119.24,119.25,119.22,119.24,612399997.0
2007-04-17 15:17:00,119.24,119.25,119.24,119.25,612399997.0
2007-04-17 15:18:00,119.25,119.27,119.25,119.25,1391700003.0
2007-04-17 15:19:00,119.25,119.28,119.25,119.27,1224900003.0
2007-04-17 15:20:00,119.27,119.27,119.215,119.215,612200003.0
2007-04-17 15:21:00,119.22,119.22,119.21,119.215,927399998.0
2007-04-17 15:22:00,119.215,119.25,119.21,119.25,1692300005.0
2007-04-17 15:23:00,119.25,119.265,119.25,119.25,900100002.0
2007-04-17 15:24:00,119.25,119.26,119.24,119.25,1438599996.0
2007-04-17 15:25:00,119.25,119.26,119.23,119.235,1443000008.0
2007-04-17 15:26:00,119.23,119.235,119.22,119.23,713899994.0
2007-04-17 15:27:00,119.23,119.27,119.23,119.265,556700001.0
2007-04-17 15:28:00,119.27,119.27,119.25,119.27,1315500001.0
2007-04-17 15:29:00,119.27,119.275,119.24,119.24,1641700011.0
2007-04-17 15:30:00,119.24,119.26,119.24,119.25,1317799993.0
2007-04-17 15:31:00,119.25,119.26,119.22,119.22,1554900003.0
2007-04-17 15:32:00,119.22,119.25,119.22,119.23,1495199973.0
2007-04-17 15:33:00,119.23,119.23,119.21,119.23,607299999.0
2007-04-17 15:34:00,119.23,119.24,119.2,119.2,1746499997.0
2007-04-17 15:35:00,119.2,119.22,119.2,119.22,1645500000.0
2007-04-17 15:36:00,119.22,119.22,119.21,119.22,1406300001.0
2007-04-17 15:37:00,119.22,119.24,119.2,119.2,1204799993.0
2007-04-17 15:38:00,119.21,119.21,119.175,119.175,1859199997.0
2007-04-17 15:39:00,119.175,119.18,119.14,119.15,1280700003.0
2007-04-17 15:40:00,119.15,119.16,119.135,119.15,1398899999.0
2007-04-17 15:41:00,119.15,119.16,119.145,119.16,1899299997.0
2007-04-17 15:42:00,119.16,119.16,119.145,119.15,1501200000.0
2007-04-17 15:43:00,119.15,119.17,119.15,119.17,1480000011.0
2007-04-17 15:44:00,119.17,119.17,119.145,119.145,1323099987.0
2007-04-17 15:45:00,119.145,119.16,119.145,119.155,917900008.0
2007-04-17 15:46:00,119.16,119.17,119.15,119.155,807600006.0
2007-04-17 15:47:00,119.16,119.16,119.145,119.145,1278699990.0
2007-04-17 15:48:00,119.145,119.145,119.105,119.105,1594760000.0
2007-04-17 15:49:00,119.11,119.12,119.105,119.115,2093200004.0
2007-04-17 15:50:00,119.11,119.12,119.105,119.11,577100008.0
2007-04-17 15:51:00,119.115,119.12,119.07,119.08,1777200011.0
2007-04-17 15:52:00,119.075,119.09,119.065,119.065,2132899998.0
2007-04-17 15:53:00,119.06,119.09,119.06,119.08,1846900008.0
2007-04-17 15:54:00,119.08,119.1,119.07,119.1,1846900008.0
2007-04-17 15:55:00,119.1,119.12,119.095,119.105,1601300001.0
2007-04-17 15:56:00,119.12,119.13,119.11,119.13,1012799999.0
2007-04-17 15:57:00,119.135,119.135,119.115,119.12,1012799999.0
2007-04-17 15:58:00,119.13,119.13,119.075,119.08,1555799990.0
2007-04-17 15:59:00,119.08,119.1,119.075,119.085,1910799991.0
2007-04-17 16:00:00,119.08,119.105,119.06,119.09,2061999994.0
2007-04-17 16:01:00,119.09,119.1,119.08,119.09,813500002.0
2007-04-17 16:02:00,119.09,119.105,119.065,119.065,1513600004.0
2007-04-17 16:03:00,119.065,119.09,119.065,119.09,718000000.0
2007-04-17 16:04:00,119.09,119.105,119.085,119.1,1199500005.0
2007-04-17 16:05:00,119.1,119.13,119.09,119.12,1286099995.0
2007-04-17 16:06:00,119.115,119.13,119.105,119.125,1286099995.0
2007-04-17 16:07:00,119.125,119.15,119.125,119.15,925799990.0
2007-04-17 16:08:00,119.14,119.16,119.13,119.14,1190699995.0
2007-04-17 16:09:00,119.14,119.15,119.125,119.14,1190699995.0
2007-04-17 16:10:00,119.14,119.16,119.13,119.16,900900005.0
2007-04-17 16:11:00,119.16,119.17,119.135,119.14,1292599999.0
2007-04-17 16:12:00,119.14,119.14,119.13,119.13,306900000.0
2007-04-17 16:13:00,119.13,119.13,119.12,119.13,508999997.0
2007-04-17 16:14:00,119.13,119.14,119.115,119.12,950299997.0
2007-04-17 16:15:00,119.12,119.15,119.11,119.15,1137500014.0
2007-04-17 16:16:00,119.15,119.16,119.13,119.15,1217700000.0
2007-04-17 16:17:00,119.15,119.17,119.14,119.165,1458700002.0
2007-04-17 16:18:00,119.17,119.21,119.165,119.2,1270599988.0
2007-04-17 16:19:00,119.2,119.205,119.19,119.2,642399999.0
2007-04-17 16:20:00,119.2,119.2,119.175,119.2,1374799995.0
2007-04-17 16:21:00,119.2,119.2,119.155,119.16,1351699992.0
2007-04-17 16:22:00,119.17,119.17,119.16,119.16,904199997.0
2007-04-17 16:23:00,119.16,119.16,119.115,119.115,1181699996.0
2007-04-17 16:24:00,119.115,119.14,119.115,119.12,870299992.0
2007-04-17 16:25:00,119.13,119.15,119.13,119.15,736499998.0
2007-04-17 16:26:00,119.15,119.15,119.14,119.14,736499998.0
2007-04-17 16:27:00,119.14,119.15,119.125,119.13,894700004.0
2007-04-17 16:28:00,119.13,119.13,119.13,119.13,355199993.0
2007-04-17 16:29:00,119.13,119.13,119.12,119.12,693299996.0
2007-04-17 16:30:00,119.12,119.13,119.12,119.13,506899992.0
2007-04-17 16:31:00,119.13,119.14,119.13,119.14,423999991.0
2007-04-17 16:32:00,119.14,119.15,119.135,119.14,1167900015.0
2007-04-17 16:33:00,119.14,119.15,119.135,119.14,641599995.0
2007-04-17 16:34:00,119.15,119.15,119.145,119.15,456099997.0
2007-04-17 16:35:00,119.15,119.18,119.145,119.18,1009200004.0
2007-04-17 16:36:00,119.17,119.2,119.165,119.175,1029299996.0
2007-04-17 16:37:00,119.185,119.19,119.175,119.19,1080800007.0
2007-04-17 16:38:00,119.19,119.2,119.185,119.185,343500003.0
2007-04-17 16:39:00,119.185,119.19,119.175,119.18,1058699995.0
2007-04-17 16:40:00,119.18,119.18,119.165,119.17,1414100004.0
2007-04-17 16:41:00,119.17,119.18,119.17,119.17,347000003.0
2007-04-17 16:42:00,119.18,119.18,119.135,119.135,1024299994.0
2007-04-17 16:43:00,119.135,119.17,119.135,119.16,994600004.0
2007-04-17 16:44:00,119.16,119.17,119.15,119.17,955259998.0
2007-04-17 16:45:00,119.17,119.18,119.17,119.18,1041400002.0
2007-04-17 16:46:00,119.18,119.2,119.18,119.19,629300000.0
2007-04-17 16:47:00,119.19,119.26,119.19,119.25,1318999997.0
2007-04-17 16:48:00,119.25,119.26,119.235,119.24,1836300003.0
2007-04-17 16:49:00,119.24,119.27,119.24,119.27,1375599994.0
2007-04-17 16:50:00,119.27,119.27,119.23,119.24,1548299992.0
2007-04-17 16:51:00,119.235,119.245,119.225,119.24,768299998.0
2007-04-17 16:52:00,119.24,119.28,119.24,119.28,1325400008.0
2007-04-17 16:53:00,119.28,119.3,119.28,119.285,1024599992.0
2007-04-17 16:54:00,119.285,119.295,119.275,119.285,878099993.0
2007-04-17 16:55:00,119.285,119.29,119.24,119.24,1250799999.0
2007-04-17 16:56:00,119.24,119.25,119.24,119.24,528799999.0
2007-04-17 16:57:00,119.24,119.25,119.225,119.23,664599999.0
2007-04-17 16:58:00,119.225,119.27,119.225,119.27,961200002.0
2007-04-17 16:59:00,119.27,119.29,119.255,119.27,1149099988.0
2007-04-17 17:00:00,119.27,119.27,119.245,119.26,1295200001.0
2007-04-17 17:01:00,119.26,119.29,119.25,119.28,1232599997.0
2007-04-17 17:02:00,119.28,119.29,119.27,119.285,1236599999.0
2007-04-17 17:03:00,119.285,119.31,119.275,119.31,1042200002.0
2007-04-17 17:04:00,119.31,119.33,119.3,119.32,1533899979.0
2007-04-17 17:05:00,119.32,119.32,119.275,119.28,1624199996.0
2007-04-17 17:06:00,119.275,119.29,119.275,119.28,1238200001.0
2007-04-17 17:07:00,119.28,119.29,119.265,119.275,1022799990.0
2007-04-17 17:08:00,119.28,119.29,119.265,119.28,1231799992.0
2007-04-17 17:09:00,119.28,119.28,119.27,119.27,986400002.0
2007-04-17 17:10:00,119.27,119.27,119.27,119.27,199199993.0
2007-04-17 17:11:00,119.27,119.27,119.25,119.255,644999991.0
2007-04-17 17:12:00,119.255,119.27,119.25,119.25,1456699996.0
2007-04-17 17:13:00,119.25,119.26,119.245,119.255,1182100005.0
2007-04-17 17:14:00,119.255,119.27,119.255,119.265,1016999989.0
2007-04-17 17:15:00,119.265,119.27,119.265,119.27,602000002.0
2007-04-17 17:16:00,119.27,119.27,119.25,119.255,1883399969.0
2007-04-17 17:17:00,119.255,119.28,119.255,119.28,1066900017.0
2007-04-17 17:18:00,119.28,119.28,119.28,119.28,123600003.0
2007-04-17 17:19:00,119.28,119.29,119.28,119.29,636600002.0
2007-04-17 17:20:00,119.29,119.29,119.275,119.28,1178499997.0
2007-04-17 17:21:00,119.28,119.28,119.255,119.255,460700002.0
2007-04-17 17:22:00,119.255,119.27,119.255,119.27,1401800003.0
2007-04-17 17:23:00,119.26,119.27,119.26,119.27,229199996.0
2007-04-17 17:24:00,119.27,119.28,119.26,119.28,1000100003.0
2007-04-17 17:25:00,119.28,119.28,119.265,119.27,270900003.0
2007-04-17 17:26:00,119.265,119.28,119.255,119.27,723599995.0
2007-04-17 17:27:00,119.27,119.27,119.255,119.255,1002899996.0
2007-04-17 17:28:00,119.26,119.26,119.24,119.24,452200000.0
2007-04-17 17:29:00,119.24,119.25,119.24,119.24,1198499992.0
2007-04-17 17:30:00,119.24,119.245,119.225,119.23,1673200000.0
2007-04-17 17:31:00,119.23,119.24,119.225,119.235,523199998.0
2007-04-17 17:32:00,119.235,119.24,119.225,119.23,518999995.0
2007-04-17 17:33:00,119.225,119.23,119.2,119.205,1084299985.0
2007-04-17 17:34:00,119.21,119.21,119.205,119.21,323999996.0
2007-04-17 17:35:00,119.21,119.21,119.16,119.18,1055800001.0
2007-04-17 17:36:00,119.18,119.195,119.165,119.17,1257499995.0
2007-04-17 17:37:00,119.17,119.18,119.165,119.17,950299999.0
2007-04-17 17:38:00,119.17,119.17,119.165,119.17,396699996.0
2007-04-17 17:39:00,119.17,119.175,119.12,119.125,1266799988.0
2007-04-17 17:40:00,119.125,119.13,119.085,119.085,2105399990.0
2007-04-17 17:41:00,119.085,119.09,119.015,119.02,2143800003.0
2007-04-17 17:42:00,119.01,119.01,118.92,118.95,1602799988.0
2007-04-17 17:43:00,118.96,118.97,118.95,118.96,1602799988.0
2007-04-17 17:44:00,118.96,118.97,118.94,118.95,1399399999.0
2007-04-17 17:45:00,118.95,118.975,118.94,118.97,1206799994.0
2007-04-17 17:46:00,118.95,118.96,118.89,118.91,1041200009.0
2007-04-17 17:47:00,118.91,118.92,118.9,118.905,1041200009.0
2007-04-17 17:48:00,118.905,118.92,118.845,118.86,1943200016.0
2007-04-17 17:49:00,118.86,118.91,118.84,118.91,1711400008.0
2007-04-17 17:50:00,118.91,118.93,118.9,118.92,620699999.0
2007-04-17 17:51:00,118.91,118.92,118.905,118.91,620699999.0
2007-04-17 17:52:00,118.9,118.92,118.895,118.9,1507599990.0
2007-04-17 17:53:00,118.9,118.9,118.89,118.89,1709199988.0
2007-04-17 17:54:00,118.89,118.91,118.89,118.905,1288499986.0
2007-04-17 17:55:00,118.92,118.94,118.91,118.94,1512299997.0
2007-04-17 17:56:00,118.94,118.94,118.895,118.92,1512299997.0
2007-04-17 17:57:00,118.91,118.94,118.905,118.93,1159599995.0
2007-04-17 17:58:00,118.94,118.94,118.93,118.94,1111999995.0
2007-04-17 17:59:00,118.94,118.96,118.93,118.96,1159300001.0
2007-04-17 18:00:00,118.95,119.09,118.95,119.06,1046600006.0
2007-04-17 18:01:00,119.06,119.07,119.04,119.05,1046600006.0
2007-04-17 18:02:00,119.05,119.07,119.05,119.05,860400003.0
2007-04-17 18:03:00,119.05,119.05,119.025,119.03,663700004.0
2007-04-17 18:04:00,119.025,119.03,119.005,119.015,760399999.0
2007-04-17 18:05:00,119.01,119.01,118.97,118.98,1006199997.0
2007-04-17 18:06:00,118.98,118.985,118.965,118.975,1294700002.0
2007-04-17 18:07:00,118.975,118.975,118.92,118.925,866050012.0
2007-04-17 18:08:00,118.93,118.93,118.89,118.91,1060100003.0
2007-04-17 18:09:00,118.91,118.92,118.91,118.92,245100000.0
2007-04-17 18:10:00,118.92,118.93,118.91,118.93,433300005.0
2007-04-17 18:11:00,118.93,118.98,118.93,118.95,1125300003.0
2007-04-17 18:12:00,118.95,118.96,118.91,118.94,1268500003.0
2007-04-17 18:13:00,118.945,118.95,118.93,118.93,1051300012.0
2007-04-17 18:14:00,118.93,118.93,118.92,118.93,404800001.0
2007-04-17 18:15:00,118.925,118.93,118.91,118.93,1052300004.0
2007-04-17 18:16:00,118.925,118.94,118.925,118.94,189199998.0
2007-04-17 18:17:00,118.935,118.94,118.925,118.935,1429100010.0
2007-04-17 18:18:00,118.935,118.955,118.935,118.955,301700005.0
2007-04-17 18:19:00,118.96,119.03,118.955,119.025,1720999994.0
2007-04-17 18:20:00,119.025,119.04,119.025,119.035,716000005.0
2007-04-17 18:21:00,119.03,119.05,119.03,119.04,1401400002.0
2007-04-17 18:22:00,119.05,119.09,119.05,119.05,1401400002.0
2007-04-17 18:23:00,119.05,119.06,118.99,118.99,1401400002.0
2007-04-17 18:24:00,118.99,119.02,118.99,119.02,718200004.0
2007-04-17 18:25:00,119.02,119.04,119.02,119.04,834300008.0
2007-04-17 18:26:00,119.04,119.04,119.03,119.03,454600000.0
2007-04-17 18:27:00,119.03,119.03,119.01,119.01,631500004.0
2007-04-17 18:28:00,119.01,119.02,119.0,119.015,542699999.0
2007-04-17 18:29:00,119.02,119.03,119.0,119.01,794900002.0
2007-04-17 18:30:00,119.01,119.01,118.975,118.99,869799993.0
2007-04-17 18:31:00,118.99,118.99,118.965,118.965,991499989.0
2007-04-17 18:32:00,118.98,118.98,118.95,118.97,1202999996.0
2007-04-17 18:33:00,118.97,118.98,118.96,118.965,630900004.0
2007-04-17 18:34:00,118.97,118.98,118.96,118.975,1834700000.0
2007-04-17 18:35:00,118.98,119.05,118.98,119.04,1225600008.0
2007-04-17 18:36:00,119.04,119.04,119.025,119.04,830599999.0
2007-04-17 18:37:00,119.04,119.04,119.03,119.04,616000002.0
2007-04-17 18:38:00,119.04,119.04,119.005,119.005,1316899993.0
2007-04-17 18:39:00,119.005,119.01,118.99,118.99,698500000.0
2007-04-17 18:40:00,118.99,119.0,118.96,118.96,878899999.0
2007-04-17 18:41:00,118.96,118.97,118.94,118.94,463900005.0
2007-04-17 18:42:00,118.94,118.94,118.91,118.93,629400007.0
2007-04-17 18:43:00,118.93,118.97,118.93,118.97,757900003.0
2007-04-17 18:44:00,118.97,118.97,118.95,118.95,193200001.0
2007-04-17 18:45:00,118.95,118.95,118.92,118.93,517100005.0
2007-04-17 18:46:00,118.94,118.95,118.915,118.93,605600002.0
2007-04-17 18:47:00,118.94,118.95,118.94,118.95,262100000.0
2007-04-17 18:48:00,118.95,118.96,118.945,118.95,307100004.0
2007-04-17 18:49:00,118.95,118.96,118.95,118.96,223100000.0
2007-04-17 18:50:00,118.96,118.97,118.94,118.95,574500000.0
2007-04-17 18:51:00,118.95,118.96,118.94,118.95,341200002.0
2007-04-17 18:52:00,118.95,118.95,118.935,118.95,295800002.0
2007-04-17 18:53:00,118.95,118.95,118.95,118.95,89600000.0
2007-04-17 18:54:00,118.95,118.96,118.935,118.95,426800004.0
2007-04-17 18:55:00,118.95,118.96,118.95,118.95,580500004.0
2007-04-17 18:56:00,118.95,118.95,118.95,118.95,482799989.0
2007-04-17 18:57:00,118.95,118.96,118.95,118.96,370500001.0
2007-04-17 18:58:00,118.96,118.99,118.96,118.99,858599991.0
2007-04-17 18:59:00,118.99,119.03,118.985,119.02,1017500001.0
2007-04-17 19:00:00,119.02,119.02,119.01,119.02,422999999.0
2007-04-17 19:01:00,119.02,119.02,119.01,119.01,548499984.0
2007-04-17 19:02:00,119.01,119.04,118.985,118.985,892099998.0
2007-04-17 19:03:00,118.99,119.01,118.985,118.99,1143699994.0
2007-04-17 19:04:00,118.99,119.0,118.99,118.99,170400000.0
2007-04-17 19:05:00,118.99,118.99,118.99,118.99,173600000.0
2007-04-17 19:06:00,118.99,119.01,118.99,119.01,398900003.0
2007-04-17 19:07:00,119.0,119.01,118.985,118.99,525600002.0
2007-04-17 19:08:00,118.99,118.99,118.965,118.975,701800000.0
2007-04-17 19:09:00,118.975,118.98,118.965,118.98,765500003.0
2007-04-17 19:10:00,118.975,118.985,118.965,118.975,768700010.0
2007-04-17 19:11:00,118.975,118.98,118.965,118.98,1037800015.0
2007-04-17 19:12:00,118.98,118.98,118.98,118.98,149600000.0
2007-04-17 19:13:00,118.98,118.98,118.975,118.98,150599999.0
2007-04-17 19:14:00,118.98,118.99,118.97,118.98,646599997.0
2007-04-17 19:15:00,118.98,118.98,118.965,118.98,828800004.0
2007-04-17 19:16:00,118.975,118.985,118.975,118.975,354200003.0
2007-04-17 19:17:00,118.98,118.98,118.965,118.97,222100004.0
2007-04-17 19:18:00,118.97,118.98,118.97,118.97,412399993.0
2007-04-17 19:19:00,118.97,118.97,118.97,118.97,741999991.0
2007-04-17 19:20:00,118.97,118.97,118.965,118.97,484099998.0
2007-04-17 19:21:00,118.965,118.97,118.96,118.965,895299991.0
2007-04-17 19:22:00,118.97,118.98,118.96,118.96,684399999.0
2007-04-17 19:23:00,118.96,118.96,118.96,118.96,121599998.0
2007-04-17 19:24:00,118.96,118.96,118.955,118.96,215599998.0
2007-04-17 19:25:00,118.96,118.96,118.96,118.96,221600004.0
2007-04-17 19:26:00,118.96,118.965,118.96,118.96,215999999.0
2007-04-17 19:27:00,118.955,118.96,118.955,118.96,519599996.0
2007-04-17 19:28:00,118.96,118.96,118.96,118.96,437599994.0
2007-04-17 19:29:00,118.96,118.96,118.96,118.96,26799999.0
2007-04-17 19:30:00,118.97,118.97,118.955,118.96,230700003.0
2007-04-17 19:31:00,118.96,118.96,118.95,118.95,131100000.0
2007-04-17 19:32:00,118.95,118.96,118.95,118.95,234800000.0
2007-04-17 19:33:00,118.95,118.95,118.945,118.95,95900000.0
2007-04-17 19:34:00,118.95,118.95,118.94,118.94,223000002.0
2007-04-17 19:35:00,118.94,118.95,118.935,118.95,460000007.0
2007-04-17 19:36:00,118.95,118.95,118.94,118.95,156900002.0
2007-04-17 19:37:00,118.95,118.95,118.94,118.94,209300001.0
2007-04-17 19:38:00,118.94,118.96,118.94,118.94,523099996.0
2007-04-17 19:39:00,118.95,118.97,118.945,118.96,790700010.0
2007-04-17 19:40:00,118.96,118.96,118.95,118.955,447900001.0
2007-04-17 19:41:00,118.955,118.96,118.955,118.96,89599999.0
2007-04-17 19:42:00,118.96,118.96,118.96,118.96,270399996.0
2007-04-17 19:43:00,118.96,118.96,118.95,118.96,243199999.0
2007-04-17 19:44:00,118.96,118.96,118.94,118.94,377699993.0
2007-04-17 19:45:00,118.94,118.95,118.94,118.95,393499998.0
2007-04-17 19:46:00,118.945,118.95,118.94,118.94,166900002.0
2007-04-17 19:47:00,118.94,118.96,118.935,118.955,423199999.0
2007-04-17 19:48:00,118.955,118.96,118.95,118.95,314200001.0
2007-04-17 19:49:00,118.95,118.96,118.945,118.96,97000000.0
2007-04-17 19:50:00,118.96,118.97,118.96,118.97,241800000.0
2007-04-17 19:51:00,118.97,118.97,118.955,118.96,591899978.0
2007-04-17 19:52:00,118.96,118.96,118.955,118.96,487900012.0
2007-04-17 19:53:00,118.96,118.96,118.96,118.96,20799999.0
2007-04-17 19:54:00,118.96,118.96,118.95,118.95,79200000.0
2007-04-17 19:55:00,118.96,118.96,118.955,118.96,146100000.0
2007-04-17 19:56:00,118.96,118.96,118.95,118.95,701900005.0
2007-04-17 19:57:00,118.95,118.96,118.925,118.925,549099996.0
2007-04-17 19:58:00,118.93,118.94,118.93,118.93,706000000.0
2007-04-17 19:59:00,118.93,118.93,118.92,118.925,179300001.0
2007-04-17 20:00:00,118.93,118.94,118.925,118.94,187900001.0
2007-04-17 20:01:00,118.94,118.94,118.925,118.935,506199996.0
2007-04-17 20:02:00,118.935,118.94,118.925,118.925,666799994.0
2007-04-17 20:03:00,118.93,118.95,118.915,118.925,994639979.0
2007-04-17 20:04:00,118.93,118.93,118.915,118.93,266599999.0
2007-04-17 20:05:00,118.93,118.93,118.92,118.92,336799999.0
2007-04-17 20:06:00,118.92,118.93,118.92,118.93,436600003.0
2007-04-17 20:07:00,118.95,118.96,118.94,118.94,1151900012.0
2007-04-17 20:08:00,118.94,118.95,118.925,118.93,1127099992.0
2007-04-17 20:09:00,118.93,118.94,118.925,118.94,334900003.0
2007-04-17 20:10:00,118.94,118.955,118.935,118.95,875100000.0
2007-04-17 20:11:00,118.95,118.96,118.945,118.95,241999999.0
2007-04-17 20:12:00,118.95,118.95,118.95,118.95,263200000.0
2007-04-17 20:13:00,118.95,118.95,118.94,118.95,268800001.0
2007-04-17 20:14:00,118.95,118.96,118.945,118.96,457699997.0
2007-04-17 20:15:00,118.96,118.96,118.955,118.96,63999997.0
2007-04-17 20:16:00,118.96,118.96,118.96,118.96,136799999.0
2007-04-17 20:17:00,118.96,118.97,118.96,118.97,486000006.0
2007-04-17 20:18:00,118.97,118.97,118.965,118.965,591099999.0
2007-04-17 20:19:00,118.97,118.97,118.945,118.945,790799997.0
2007-04-17 20:20:00,118.945,118.95,118.935,118.95,590199997.0
2007-04-17 20:21:00,118.95,118.95,118.935,118.94,454100008.0
2007-04-17 20:22:00,118.94,118.96,118.94,118.96,1205200008.0
2007-04-17 20:23:00,118.97,118.97,118.96,118.97,1234900002.0
2007-04-17 20:24:00,118.97,118.98,118.965,118.98,1144700005.0
2007-04-17 20:25:00,118.98,118.98,118.97,118.97,779000002.0
2007-04-17 20:26:00,118.97,118.97,118.97,118.97,834899999.0
2007-04-17 20:27:00,118.97,118.97,118.97,118.97,595000004.0
2007-04-17 20:28:00,118.97,118.985,118.97,118.985,199599995.0
2007-04-17 20:29:00,118.985,118.99,118.985,118.985,49200000.0
2007-04-17 20:30:00,118.985,118.985,118.97,118.97,674400001.0
2007-04-17 20:31:00,118.97,118.98,118.96,118.965,544600002.0
2007-04-17 20:32:00,118.965,118.97,118.965,118.965,5800000.0
2007-04-17 20:33:00,118.96,118.965,118.955,118.96,406599998.0
2007-04-17 20:34:00,118.96,118.96,118.96,118.96,221900001.0
2007-04-17 20:35:00,118.96,118.96,118.96,118.96,307400000.0
2007-04-17 20:36:00,118.96,118.96,118.96,118.96,30600000.0
2007-04-17 20:37:00,118.96,118.98,118.955,118.97,718100001.0
2007-04-17 20:38:00,118.97,118.97,118.945,118.945,964400005.0
2007-04-17 20:39:00,118.95,118.95,118.94,118.95,357400000.0
2007-04-17 20:40:00,118.95,118.95,118.95,118.95,162400000.0
2007-04-17 20:41:00,118.95,118.95,118.93,118.94,1178899995.0
2007-04-17 20:42:00,118.94,118.94,118.9,118.91,1075299999.0
2007-04-17 20:43:00,118.91,118.91,118.88,118.89,419200003.0
2007-04-17 20:44:00,118.89,118.91,118.885,118.91,818000006.0
2007-04-17 20:45:00,118.91,118.92,118.905,118.915,172799999.0
2007-04-17 20:46:00,118.915,118.93,118.91,118.93,416300008.0
2007-04-17 20:47:00,118.93,118.93,118.915,118.92,133600000.0
2007-04-17 20:48:00,118.915,118.93,118.915,118.93,311099997.0
2007-04-17 20:49:00,118.93,118.93,118.93,118.93,151200000.0
2007-04-17 20:50:00,118.93,118.93,118.93,118.93,148800000.0
2007-04-17 20:51:00,118.93,118.93,118.92,118.92,387200002.0
2007-04-17 20:52:00,118.92,118.92,118.91,118.92,221400001.0
2007-04-17 20:53:00,118.92,118.92,118.915,118.915,176400000.0
2007-04-17 20:54:00,118.915,118.92,118.9,118.9,447200003.0
2007-04-17 20:55:00,118.9,118.91,118.9,118.91,757399999.0
2007-04-17 20:56:00,118.905,118.92,118.905,118.91,890300004.0
2007-04-17 20:57:00,118.91,118.925,118.9,118.92,590100003.0
2007-04-17 20:58:00,118.92,118.92,118.905,118.905,1072299996.0
2007-04-17 20:59:00,118.905,118.94,118.905,118.93,1273899997.0
2007-04-17 21:00:00,118.93,118.94,118.925,118.925,762999992.0
2007-04-17 21:01:00,118.93,118.94,118.915,118.915,447600002.0
2007-04-17 21:02:00,118.92,118.92,118.915,118.915,192700000.0
2007-04-17 21:03:00,118.92,118.93,118.92,118.93,357099994.0
2007-04-17 21:04:00,118.93,118.93,118.925,118.93,68000000.0
2007-04-17 21:05:00,118.93,118.94,118.93,118.93,36800000.0
2007-04-17 21:06:00,118.93,118.93,118.915,118.93,382799998.0
2007-04-17 21:07:00,118.93,118.93,118.93,118.93,16800000.0
2007-04-17 21:08:00,118.94,118.94,118.915,118.915,230210000.0
2007-04-17 21:09:00,118.92,118.92,118.92,118.92,105200003.0
2007-04-17 21:10:00,118.92,118.94,118.915,118.92,152830000.0
2007-04-17 21:11:00,118.925,118.925,118.915,118.915,75100000.0
2007-04-17 21:12:00,118.92,118.92,118.915,118.915,29100000.0
2007-04-17 21:13:00,118.915,118.92,118.905,118.91,424499999.0
2007-04-17 21:14:00,118.91,118.91,118.91,118.91,152599998.0
2007-04-17 21:15:00,118.91,118.92,118.905,118.92,54800000.0
2007-04-17 21:16:00,118.92,118.92,118.91,118.91,148300000.0
2007-04-17 21:17:00,118.91,118.91,118.91,118.91,9600000.0
2007-04-17 21:18:00,118.91,118.91,118.89,118.9,432000000.0
2007-04-17 21:19:00,118.9,118.9,118.87,118.89,203850001.0
2007-04-17 21:20:00,118.89,118.89,118.875,118.885,92300002.0
2007-04-17 21:21:00,118.89,118.9,118.88,118.89,435100000.0
2007-04-17 21:22:00,118.89,118.89,118.88,118.89,168000001.0
2007-04-17 21:23:00,118.89,118.89,118.875,118.88,608600001.0
2007-04-17 21:24:00,118.88,118.89,118.86,118.88,699699997.0
2007-04-17 21:25:00,118.87,118.89,118.87,118.89,969299998.0
2007-04-17 21:26:00,118.89,118.89,118.865,118.87,220899996.0
2007-04-17 21:27:00,118.865,118.88,118.86,118.87,422499999.0
2007-04-17 21:28:00,118.87,118.87,118.82,118.82,1184000003.0
2007-04-17 21:29:00,118.83,118.83,118.815,118.82,566499994.0
2007-04-17 21:30:00,118.83,118.83,118.81,118.83,690499994.0
2007-04-17 21:31:00,118.83,118.84,118.83,118.83,553600002.0
2007-04-17 21:32:00,118.83,118.84,118.82,118.82,899300001.0
2007-04-17 21:33:00,118.82,118.83,118.82,118.83,915699992.0
2007-04-17 21:34:00,118.83,118.84,118.82,118.83,815199987.0
2007-04-17 21:35:00,118.84,118.84,118.82,118.83,1304599977.0
2007-04-17 21:36:00,118.82,118.84,118.82,118.84,312699995.0
2007-04-17 21:37:00,118.84,118.84,118.83,118.84,400599994.0
2007-04-17 21:38:00,118.825,118.84,118.82,118.84,406100000.0
2007-04-17 21:39:00,118.84,118.84,118.82,118.83,561199992.0
2007-04-17 21:40:00,118.82,118.84,118.82,118.84,401000002.0
2007-04-17 21:41:00,118.84,118.84,118.83,118.84,201700002.0
2007-04-17 21:42:00,118.84,118.84,118.83,118.83,703800012.0
2007-04-17 21:43:00,118.84,118.84,118.83,118.83,230600000.0
2007-04-17 21:44:00,118.83,118.84,118.82,118.84,732099998.0
2007-04-17 21:45:00,118.84,118.84,118.83,118.83,310799999.0
2007-04-17 21:46:00,118.82,118.84,118.82,118.84,298199996.0
2007-04-17 21:47:00,118.84,118.84,118.82,118.84,611600007.0
2007-04-17 21:48:00,118.84,118.84,118.83,118.83,411600003.0
2007-04-17 21:49:00,118.83,118.84,118.83,118.84,270400000.0
2007-04-17 21:50:00,118.84,118.84,118.83,118.84,278899998.0
2007-04-17 21:51:00,118.84,118.85,118.84,118.84,597900005.0
2007-04-17 21:52:00,118.84,118.84,118.83,118.84,98500000.0
2007-04-17 21:53:00,118.84,118.85,118.84,118.85,655999996.0
2007-04-17 21:54:00,118.85,118.85,118.84,118.85,149899998.0
2007-04-17 21:55:00,118.85,118.85,118.84,118.85,82500001.0
2007-04-17 21:56:00,118.85,118.86,118.85,118.86,122800001.0
2007-04-17 21:57:00,118.85,118.85,118.84,118.85,327400004.0
2007-04-17 21:58:00,118.85,118.86,118.845,118.85,303200001.0
2007-04-17 21:59:00,118.85,118.85,118.835,118.84,347099998.0
2007-04-17 22:00:00,118.84,118.85,118.835,118.84,524200003.0
2007-04-17 22:01:00,118.84,118.86,118.84,118.85,903299998.0
2007-04-17 22:02:00,118.86,118.87,118.85,118.85,152800000.0
2007-04-17 22:03:00,118.85,118.85,118.85,118.85,94400003.0
2007-04-17 22:04:00,118.85,118.85,118.845,118.85,399500001.0
2007-04-17 22:05:00,118.845,118.87,118.845,118.86,460400004.0
2007-04-17 22:06:00,118.86,118.87,118.855,118.855,436200001.0
2007-04-17 22:07:00,118.87,118.87,118.87,118.87,93600000.0
2007-04-17 22:08:00,118.87,118.87,118.855,118.855,214500003.0
2007-04-17 22:09:00,118.86,118.87,118.86,118.86,98700001.0
2007-04-17 22:10:00,118.86,118.87,118.86,118.86,141799999.0
2007-04-17 22:11:00,118.87,118.87,118.86,118.87,315900000.0
2007-04-17 22:12:00,118.855,118.87,118.855,118.87,161500006.0
2007-04-17 22:13:00,118.87,118.88,118.87,118.88,152699997.0
2007-04-17 22:14:00,118.88,118.88,118.88,118.88,4500000.0
2007-04-17 22:15:00,118.875,118.88,118.87,118.88,220199997.0
2007-04-17 22:16:00,118.88,118.88,118.87,118.875,90599998.0
2007-04-17 22:17:00,118.88,118.88,118.88,118.88,63400001.0
2007-04-17 22:18:00,118.88,118.9,118.875,118.89,532900009.0
2007-04-17 22:19:00,118.885,118.9,118.885,118.9,79300000.0
2007-04-17 22:20:00,118.89,118.89,118.865,118.865,224600000.0
2007-04-17 22:21:00,118.87,118.88,118.86,118.87,265599998.0
2007-04-17 22:22:00,118.87,118.88,118.87,118.88,69100000.0
2007-04-17 22:23:00,118.88,118.88,118.88,118.88,62400000.0
2007-04-17 22:25:00,118.88,118.88,118.87,118.88,230300001.0
2007-04-17 22:26:00,118.88,118.88,118.88,118.88,44800000.0
2007-04-17 22:27:00,118.88,118.89,118.88,118.88,109600001.0
2007-04-17 22:28:00,118.89,118.89,118.88,118.88,150400000.0
2007-04-17 22:29:00,118.88,118.9,118.88,118.895,210100000.0
2007-04-17 22:30:00,118.9,118.9,118.89,118.9,79200000.0
2007-04-17 22:31:00,118.9,118.9,118.9,118.9,100300000.0
2007-04-17 22:32:00,118.9,118.9,118.89,118.9,159200000.0
2007-04-17 22:33:00,118.9,118.9,118.9,118.9,25500000.0
2007-04-17 22:34:00,118.9,118.91,118.9,118.9,262400003.0
2007-04-17 22:36:00,118.91,118.92,118.91,118.91,124600000.0
2007-04-17 22:37:00,118.91,118.91,118.91,118.91,58400000.0
2007-04-17 22:38:00,118.91,118.92,118.91,118.91,101799999.0
2007-04-17 22:39:00,118.91,118.92,118.91,118.91,119999999.0
2007-04-17 22:40:00,118.92,118.92,118.91,118.92,170399999.0
2007-04-17 22:41:00,118.92,118.93,118.92,118.925,291399997.0
2007-04-17 22:42:00,118.925,118.925,118.925,118.925,1000000.0
2007-04-17 22:43:00,118.93,118.93,118.925,118.925,2000000.0
2007-04-17 22:44:00,118.925,118.925,118.925,118.925,2500000.0
2007-04-17 22:45:00,118.92,118.93,118.91,118.91,141999999.0
2007-04-17 22:46:00,118.93,118.93,118.92,118.92,108800001.0
2007-04-17 22:47:00,118.92,118.93,118.91,118.93,522000002.0
2007-04-17 22:48:00,118.93,118.93,118.93,118.93,35200000.0
2007-04-17 22:49:00,118.93,118.93,118.92,118.92,207200003.0
2007-04-17 22:50:00,118.93,118.93,118.915,118.92,843899997.0
2007-04-17 22:51:00,118.92,118.92,118.915,118.915,64400000.0
2007-04-17 22:52:00,118.915,118.92,118.915,118.915,18500000.0
2007-04-17 22:53:00,118.915,118.915,118.895,118.9,132200000.0
2007-04-17 22:55:00,118.9,118.91,118.895,118.9,464199999.0
2007-04-17 22:56:00,118.9,118.91,118.89,118.895,380599999.0
2007-04-17 22:57:00,118.9,118.91,118.895,118.9,260599998.0
2007-04-17 22:58:00,118.9,118.91,118.9,118.91,113600002.0
2007-04-17 22:59:00,118.91,118.91,118.91,118.91,25600000.0
2007-04-17 23:00:00,118.9,118.9,118.89,118.89,83799999.0
2007-04-17 23:01:00,118.89,118.9,118.88,118.89,227800002.0
2007-04-17 23:02:00,118.89,118.91,118.89,118.9,231700007.0
2007-04-17 23:03:00,118.9,118.91,118.9,118.9,40000000.0
2007-04-17 23:04:00,118.9,118.9,118.9,118.9,16000000.0
2007-04-17 23:05:00,118.9,118.91,118.89,118.89,212800004.0
2007-04-17 23:06:00,118.91,118.92,118.89,118.92,304100002.0
2007-04-17 23:07:00,118.91,118.92,118.91,118.92,100799999.0
2007-04-17 23:08:00,118.92,118.93,118.91,118.92,170500003.0
2007-04-17 23:09:00,118.92,118.92,118.92,118.92,4000000.0
2007-04-17 23:10:00,118.91,118.93,118.9,118.92,83800000.0
2007-04-17 23:13:00,118.93,118.93,118.93,118.93,4000000.0
2007-04-17 23:14:00,118.93,118.94,118.93,118.93,28400000.0
2007-04-17 23:15:00,118.93,118.93,118.92,118.92,99600000.0
2007-04-17 23:16:00,118.92,118.92,118.91,118.92,155399998.0
2007-04-17 23:17:00,118.91,118.91,118.91,118.91,29200001.0
2007-04-17 23:18:00,118.92,118.92,118.91,118.91,85200001.0
2007-04-17 23:19:00,118.91,118.91,118.91,118.91,62400002.0
2007-04-17 23:20:00,118.91,118.92,118.91,118.91,64800000.0
2007-04-17 23:21:00,118.91,118.91,118.905,118.905,47600000.0
2007-04-17 23:23:00,118.91,118.92,118.91,118.92,93199999.0
2007-04-17 23:24:00,118.92,118.93,118.92,118.93,24400000.0
2007-04-17 23:25:00,118.93,118.93,118.91,118.92,181099999.0
2007-04-17 23:27:00,118.93,118.93,118.91,118.91,167699998.0
2007-04-17 23:28:00,118.91,118.92,118.91,118.92,57199998.0
2007-04-17 23:29:00,118.92,118.92,118.91,118.92,85900001.0
2007-04-17 23:30:00,118.92,118.92,118.92,118.92,4000000.0
2007-04-17 23:31:00,118.93,118.93,118.92,118.93,110800001.0
2007-04-17 23:32:00,118.93,118.94,118.93,118.93,48800000.0
2007-04-17 23:33:00,118.93,118.93,118.93,118.93,77600002.0
2007-04-17 23:34:00,118.93,118.94,118.92,118.93,440900000.0
2007-04-17 23:35:00,118.925,118.93,118.91,118.93,278200005.0
2007-04-17 23:36:00,118.93,118.93,118.925,118.93,88400001.0
2007-04-17 23:37:00,118.93,118.93,118.93,118.93,106000004.0
2007-04-17 23:38:00,118.93,118.94,118.93,118.94,20800000.0
2007-04-17 23:39:00,118.93,118.93,118.92,118.93,168299998.0
2007-04-17 23:40:00,118.93,118.93,118.92,118.93,78000001.0
2007-04-17 23:41:00,118.93,118.93,118.92,118.92,80800000.0
2007-04-17 23:42:00,118.93,118.93,118.92,118.93,105400000.0
2007-04-17 23:43:00,118.93,118.93,118.925,118.93,62800000.0
2007-04-17 23:44:00,118.93,118.93,118.91,118.91,99599998.0
2007-04-17 23:45:00,118.915,118.93,118.91,118.92,373900000.0
2007-04-17 23:46:00,118.92,118.92,118.9,118.905,219199997.0
2007-04-17 23:47:00,118.91,118.92,118.9,118.92,71100002.0
2007-04-17 23:48:00,118.91,118.92,118.91,118.92,93700002.0
2007-04-17 23:49:00,118.92,118.92,118.92,118.92,4000000.0
2007-04-17 23:50:00,118.92,118.92,118.92,118.92,4000000.0
2007-04-17 23:51:00,118.91,118.91,118.91,118.91,28400000.0
2007-04-17 23:55:00,118.91,118.91,118.91,118.91,9600000.0
2007-04-17 23:56:00,118.91,118.92,118.91,118.92,19200000.0
2007-04-17 23:57:00,118.92,118.92,118.92,118.92,4800000.0
2007-04-17 23:58:00,118.92,118.93,118.92,118.92,76800000.0
2007-04-17 23:59:00,118.92,118.92,118.92,118.92,12800000.0
2007-04-18 00:00:00,118.91,118.91,118.91,118.91,86000000.0
2007-04-18 00:01:00,118.9,118.91,118.89,118.9,413599996.0
2007-04-18 00:02:00,118.9,118.9,118.89,118.9,270000011.0
2007-04-18 00:03:00,118.91,118.91,118.9,118.91,45600000.0
2007-04-18 00:04:00,118.91,118.91,118.88,118.89,412900004.0
2007-04-18 00:05:00,118.89,118.91,118.89,118.9,654399996.0
2007-04-18 00:06:00,118.9,118.91,118.895,118.895,111600000.0
2007-04-18 00:07:00,118.9,118.91,118.9,118.91,119200000.0
2007-04-18 00:08:00,118.91,118.91,118.895,118.895,52000000.0
2007-04-18 00:09:00,118.9,118.915,118.9,118.91,239200007.0
2007-04-18 00:10:00,118.92,118.92,118.92,118.92,60000000.0
2007-04-18 00:11:00,118.92,118.92,118.92,118.92,115200000.0
2007-04-18 00:12:00,118.92,118.94,118.92,118.93,218400000.0
2007-04-18 00:13:00,118.93,118.93,118.93,118.93,76800000.0
2007-04-18 00:14:00,118.93,118.93,118.92,118.93,92000000.0
2007-04-18 00:15:00,118.93,118.93,118.905,118.92,249300001.0
2007-04-18 00:16:00,118.92,118.93,118.915,118.92,218999998.0
2007-04-18 00:17:00,118.92,118.93,118.895,118.92,616200001.0
2007-04-18 00:18:00,118.92,118.92,118.91,118.91,162699998.0
2007-04-18 00:19:00,118.92,118.92,118.92,118.92,104000000.0
2007-04-18 00:20:00,118.92,118.92,118.92,118.92,62800000.0
2007-04-18 00:21:00,118.93,118.93,118.92,118.93,98700001.0
2007-04-18 00:22:00,118.92,118.92,118.91,118.92,154200000.0
2007-04-18 00:23:00,118.92,118.92,118.91,118.92,230399999.0
2007-04-18 00:24:00,118.92,118.92,118.92,118.92,66100000.0
2007-04-18 00:25:00,118.92,118.93,118.92,118.93,86300000.0
2007-04-18 00:26:00,118.93,118.93,118.92,118.93,155900000.0
2007-04-18 00:27:00,118.93,118.93,118.93,118.93,64800000.0
2007-04-18 00:28:00,118.93,118.93,118.93,118.93,26000000.0
2007-04-18 00:29:00,118.93,118.93,118.92,118.93,214000003.0
2007-04-18 00:30:00,118.93,118.93,118.93,118.93,25700000.0
2007-04-18 00:31:00,118.93,118.93,118.93,118.93,43300000.0
2007-04-18 00:32:00,118.93,118.94,118.93,118.93,101599999.0
2007-04-18 00:33:00,118.925,118.94,118.925,118.93,277699997.0
2007-04-18 00:34:00,118.94,118.94,118.93,118.94,58399998.0
2007-04-18 00:35:00,118.94,118.96,118.94,118.96,225599990.0
2007-04-18 00:36:00,118.95,118.96,118.95,118.95,133599997.0
2007-04-18 00:37:00,118.96,118.96,118.96,118.96,21600000.0
2007-04-18 00:38:00,118.96,118.96,118.94,118.95,160000001.0
2007-04-18 00:39:00,118.95,118.95,118.94,118.95,127099999.0
2007-04-18 00:40:00,118.94,118.95,118.935,118.935,136299997.0
2007-04-18 00:41:00,118.94,118.94,118.94,118.94,8000000.0
2007-04-18 00:42:00,118.93,118.93,118.93,118.93,26400000.0
2007-04-18 00:43:00,118.93,118.94,118.93,118.93,128799999.0
2007-04-18 00:44:00,118.93,118.93,118.93,118.93,128799999.0
2007-04-18 00:45:00,118.93,118.94,118.93,118.93,290000003.0
2007-04-18 00:47:00,118.93,118.93,118.93,118.93,8800000.0
2007-04-18 00:48:00,118.93,118.96,118.93,118.95,348899997.0
2007-04-18 00:49:00,118.95,118.95,118.94,118.95,93200000.0
2007-04-18 00:50:00,118.94,118.94,118.94,118.94,82400000.0
2007-04-18 00:51:00,118.93,118.95,118.93,118.95,116399998.0
2007-04-18 00:52:00,118.95,118.97,118.95,118.96,355100003.0
2007-04-18 00:53:00,118.96,119.0,118.96,118.99,568399998.0
2007-04-18 00:54:00,118.99,118.99,118.95,118.96,490699995.0
2007-04-18 00:55:00,118.96,118.96,118.95,118.96,311000001.0
2007-04-18 00:56:00,118.96,118.96,118.96,118.96,104200000.0
2007-04-18 00:57:00,118.96,118.96,118.94,118.95,291899998.0
2007-04-18 00:58:00,118.95,118.98,118.945,118.96,215000001.0
2007-04-18 00:59:00,118.96,118.96,118.96,118.96,65600002.0
2007-04-18 01:00:00,118.97,118.98,118.96,118.96,287599998.0
2007-04-18 01:01:00,118.96,118.97,118.96,118.965,26000000.0
2007-04-18 01:02:00,118.965,118.97,118.955,118.96,108700000.0
2007-04-18 01:03:00,118.96,118.96,118.96,118.96,141800000.0
2007-04-18 01:04:00,118.965,119.0,118.965,118.98,253600000.0
2007-04-18 01:05:00,118.98,118.98,118.98,118.98,97600003.0
2007-04-18 01:06:00,118.99,119.01,118.99,119.0,349200000.0
2007-04-18 01:07:00,119.0,119.0,118.98,118.995,238299999.0
2007-04-18 01:08:00,118.99,118.99,118.99,118.99,25700001.0
2007-04-18 01:09:00,119.0,119.0,118.98,118.99,100700000.0
2007-04-18 01:10:00,118.99,118.99,118.97,118.98,321800007.0
2007-04-18 01:11:00,118.98,119.0,118.98,118.99,208999999.0
2007-04-18 01:12:00,118.99,119.03,118.99,119.01,714299997.0
2007-04-18 01:13:00,119.01,119.01,119.0,119.0,260199999.0
2007-04-18 01:14:00,119.0,119.0,119.0,119.0,55600000.0
2007-04-18 01:15:00,119.0,119.01,119.0,119.01,74000000.0
2007-04-18 01:16:00,119.01,119.01,118.995,118.995,75599999.0
2007-04-18 01:17:00,118.99,118.99,118.975,118.975,303099999.0
2007-04-18 01:18:00,118.98,118.99,118.975,118.975,248900004.0
2007-04-18 01:19:00,118.98,118.99,118.975,118.975,524100001.0
2007-04-18 01:20:00,118.98,118.98,118.975,118.975,84400001.0
2007-04-18 01:21:00,118.98,118.98,118.975,118.98,80400001.0
2007-04-18 01:22:00,118.98,118.98,118.98,118.98,62800000.0
2007-04-18 01:23:00,118.98,118.98,118.95,118.97,229300000.0
2007-04-18 01:24:00,118.97,118.98,118.965,118.98,218399998.0
2007-04-18 01:25:00,118.98,118.98,118.96,118.96,179599997.0
2007-04-18 01:26:00,118.96,118.97,118.95,118.96,305599995.0
2007-04-18 01:27:00,118.96,118.96,118.95,118.955,156000000.0
2007-04-18 01:28:00,118.96,118.98,118.96,118.97,254700001.0
2007-04-18 01:29:00,118.97,118.97,118.95,118.96,68800000.0
2007-04-18 01:30:00,118.96,118.96,118.96,118.96,24000000.0
2007-04-18 01:31:00,118.96,118.96,118.96,118.96,8000000.0
2007-04-18 01:32:00,118.95,118.97,118.95,118.97,234199996.0
2007-04-18 01:33:00,118.97,118.98,118.97,118.98,254800000.0
2007-04-18 01:34:00,118.98,118.98,118.965,118.965,223800000.0
2007-04-18 01:35:00,118.97,118.97,118.96,118.97,342799997.0
2007-04-18 01:36:00,118.97,118.99,118.965,118.98,268400001.0
2007-04-18 01:37:00,118.99,118.99,118.975,118.98,250899998.0
2007-04-18 01:38:00,118.98,118.98,118.98,118.98,14400000.0
2007-04-18 01:39:00,118.99,118.99,118.98,118.98,36800000.0
2007-04-18 01:40:00,118.98,118.98,118.98,118.98,14400000.0
2007-04-18 01:41:00,118.99,118.99,118.98,118.98,94000000.0
2007-04-18 01:42:00,118.98,118.98,118.98,118.98,52000000.0
2007-04-18 01:43:00,118.98,118.98,118.97,118.97,239099999.0
2007-04-18 01:44:00,118.98,118.98,118.96,118.97,374000000.0
2007-04-18 01:45:00,118.97,118.98,118.96,118.97,289199999.0
2007-04-18 01:46:00,118.97,118.97,118.95,118.95,88000000.0
2007-04-18 01:47:00,118.95,118.95,118.925,118.925,618799992.0
2007-04-18 01:48:00,118.93,118.94,118.925,118.94,582500011.0
2007-04-18 01:49:00,118.93,118.94,118.925,118.94,309700005.0
2007-04-18 01:50:00,118.94,118.94,118.91,118.915,314299999.0
2007-04-18 01:51:00,118.92,118.92,118.895,118.91,490400001.0
2007-04-18 01:52:00,118.91,118.92,118.885,118.89,500399997.0
2007-04-18 01:53:00,118.89,118.9,118.88,118.88,345200000.0
2007-04-18 01:54:00,118.88,118.88,118.87,118.88,437600002.0
2007-04-18 01:55:00,118.88,118.88,118.825,118.825,1142099995.0
2007-04-18 01:56:00,118.825,118.83,118.81,118.825,1680899986.0
2007-04-18 01:57:00,118.825,118.83,118.815,118.82,695200011.0
2007-04-18 01:58:00,118.825,118.83,118.82,118.83,286799994.0
2007-04-18 01:59:00,118.83,118.84,118.805,118.81,1389499988.0
2007-04-18 02:00:00,118.81,118.83,118.795,118.81,973299995.0
2007-04-18 02:01:00,118.8,118.84,118.8,118.84,602799989.0
2007-04-18 02:02:00,118.84,118.84,118.81,118.81,492100000.0
2007-04-18 02:03:00,118.81,118.83,118.8,118.83,668899994.0
2007-04-18 02:04:00,118.83,118.83,118.815,118.825,440099990.0
2007-04-18 02:05:00,118.83,118.83,118.82,118.83,172600000.0
2007-04-18 02:06:00,118.83,118.84,118.83,118.83,172999995.0
2007-04-18 02:07:00,118.84,118.84,118.84,118.84,260000000.0
2007-04-18 02:08:00,118.84,118.845,118.83,118.83,512700008.0
2007-04-18 02:09:00,118.83,118.84,118.83,118.83,795700003.0
2007-04-18 02:10:00,118.83,118.83,118.81,118.82,783200003.0
2007-04-18 02:11:00,118.82,118.82,118.79,118.79,398799994.0
2007-04-18 02:12:00,118.785,118.83,118.78,118.795,1160400007.0
2007-04-18 02:13:00,118.8,118.83,118.785,118.82,422100004.0
2007-04-18 02:14:00,118.83,118.83,118.81,118.81,327400002.0
2007-04-18 02:15:00,118.81,118.82,118.81,118.82,129400000.0
2007-04-18 02:16:00,118.82,118.82,118.8,118.81,338800001.0
2007-04-18 02:17:00,118.82,118.83,118.82,118.82,48800000.0
2007-04-18 02:18:00,118.82,118.82,118.81,118.81,420399993.0
2007-04-18 02:19:00,118.81,118.81,118.795,118.81,486999998.0
2007-04-18 02:20:00,118.81,118.81,118.78,118.79,405999999.0
2007-04-18 02:21:00,118.79,118.81,118.78,118.795,887400003.0
2007-04-18 02:22:00,118.8,118.8,118.775,118.79,965499993.0
2007-04-18 02:23:00,118.79,118.8,118.73,118.75,1393199988.0
2007-04-18 02:24:00,118.75,118.76,118.74,118.74,1171799992.0
2007-04-18 02:25:00,118.74,118.74,118.72,118.73,1037599984.0
2007-04-18 02:26:00,118.725,118.74,118.71,118.73,1035199992.0
2007-04-18 02:27:00,118.73,118.73,118.71,118.73,559200003.0
2007-04-18 02:28:00,118.73,118.73,118.715,118.715,788400007.0
2007-04-18 02:29:00,118.72,118.72,118.685,118.7,1322699984.0
2007-04-18 02:30:00,118.71,118.73,118.7,118.73,471200008.0
2007-04-18 02:31:00,118.73,118.73,118.71,118.72,873500006.0
2007-04-18 02:32:00,118.72,118.73,118.72,118.73,476000004.0
2007-04-18 02:33:00,118.73,118.73,118.71,118.71,387600007.0
2007-04-18 02:34:00,118.72,118.73,118.705,118.71,487899998.0
2007-04-18 02:35:00,118.71,118.71,118.66,118.665,1027100004.0
2007-04-18 02:36:00,118.665,118.68,118.64,118.65,855599998.0
2007-04-18 02:37:00,118.65,118.66,118.645,118.65,529299999.0
2007-04-18 02:38:00,118.65,118.69,118.65,118.69,1691599990.0
2007-04-18 02:39:00,118.69,118.69,118.665,118.68,1468799992.0
2007-04-18 02:40:00,118.68,118.73,118.67,118.715,1723899974.0
2007-04-18 02:41:00,118.71,118.74,118.695,118.725,1224899996.0
2007-04-18 02:42:00,118.72,118.74,118.71,118.71,1192599989.0
2007-04-18 02:43:00,118.71,118.72,118.7,118.705,992499994.0
2007-04-18 02:44:00,118.71,118.71,118.665,118.665,1192899993.0
2007-04-18 02:45:00,118.665,118.68,118.65,118.67,1150899999.0
2007-04-18 02:46:00,118.67,118.7,118.67,118.69,1093299981.0
2007-04-18 02:47:00,118.69,118.72,118.69,118.72,603699988.0
2007-04-18 02:48:00,118.72,118.73,118.71,118.71,471199994.0
2007-04-18 02:49:00,118.71,118.71,118.71,118.71,89599998.0
2007-04-18 02:50:00,118.71,118.71,118.7,118.705,398100002.0
2007-04-18 02:51:00,118.71,118.74,118.71,118.74,605499990.0
2007-04-18 02:52:00,118.74,118.75,118.72,118.74,457399996.0
2007-04-18 02:53:00,118.74,118.77,118.735,118.76,1027099995.0
2007-04-18 02:54:00,118.76,118.76,118.72,118.72,1311500013.0
2007-04-18 02:55:00,118.73,118.73,118.715,118.72,625800000.0
2007-04-18 02:56:00,118.71,118.72,118.7,118.705,839800003.0
2007-04-18 02:57:00,118.72,118.72,118.68,118.7,1073099984.0
2007-04-18 02:58:00,118.71,118.73,118.695,118.73,952899984.0
2007-04-18 02:59:00,118.73,118.74,118.725,118.725,343299992.0
2007-04-18 03:00:00,118.72,118.72,118.7,118.715,847499992.0
2007-04-18 03:01:00,118.72,118.73,118.715,118.73,310199996.0
2007-04-18 03:02:00,118.72,118.72,118.7,118.72,295000000.0
2007-04-18 03:03:00,118.715,118.73,118.705,118.715,336700000.0
2007-04-18 03:04:00,118.72,118.72,118.69,118.69,455199994.0
2007-04-18 03:05:00,118.69,118.72,118.69,118.72,614500001.0
2007-04-18 03:06:00,118.73,118.75,118.72,118.745,594299999.0
2007-04-18 03:07:00,118.75,118.75,118.71,118.71,572200002.0
2007-04-18 03:08:00,118.71,118.74,118.71,118.73,707400008.0
2007-04-18 03:09:00,118.74,118.76,118.735,118.75,303699999.0
2007-04-18 03:10:00,118.75,118.77,118.75,118.76,248700002.0
2007-04-18 03:11:00,118.76,118.76,118.73,118.74,334800001.0
2007-04-18 03:12:00,118.74,118.75,118.735,118.74,405799995.0
2007-04-18 03:13:00,118.75,118.75,118.725,118.73,263899999.0
2007-04-18 03:14:00,118.725,118.73,118.715,118.72,301099999.0
2007-04-18 03:15:00,118.72,118.73,118.7,118.71,427100001.0
2007-04-18 03:16:00,118.7,118.71,118.7,118.71,220900001.0
2007-04-18 03:17:00,118.71,118.72,118.71,118.72,184700000.0
2007-04-18 03:18:00,118.72,118.73,118.72,118.73,93500000.0
2007-04-18 03:19:00,118.73,118.73,118.73,118.73,68800000.0
2007-04-18 03:20:00,118.73,118.73,118.7,118.705,354799999.0
2007-04-18 03:21:00,118.695,118.72,118.695,118.695,583700007.0
2007-04-18 03:22:00,118.7,118.72,118.7,118.7,347199992.0
2007-04-18 03:23:00,118.71,118.72,118.7,118.7,249799998.0
2007-04-18 03:24:00,118.69,118.7,118.67,118.69,523799994.0
2007-04-18 03:25:00,118.69,118.69,118.67,118.69,270100000.0
2007-04-18 03:26:00,118.69,118.69,118.68,118.69,621200001.0
2007-04-18 03:27:00,118.69,118.69,118.675,118.68,234099998.0
2007-04-18 03:28:00,118.68,118.69,118.68,118.69,360899996.0
2007-04-18 03:29:00,118.69,118.72,118.69,118.69,792800000.0
2007-04-18 03:30:00,118.7,118.7,118.695,118.695,167300000.0
2007-04-18 03:31:00,118.7,118.73,118.69,118.72,1095899992.0
2007-04-18 03:32:00,118.73,118.73,118.71,118.725,566299992.0
2007-04-18 03:33:00,118.725,118.73,118.69,118.7,561499997.0
2007-04-18 03:34:00,118.69,118.71,118.69,118.71,209200001.0
2007-04-18 03:35:00,118.7,118.71,118.695,118.71,802699990.0
2007-04-18 03:36:00,118.705,118.71,118.7,118.7,395900002.0
2007-04-18 03:37:00,118.7,118.72,118.7,118.7,749500001.0
2007-04-18 03:38:00,118.7,118.72,118.7,118.72,662099995.0
2007-04-18 03:39:00,118.71,118.72,118.71,118.71,303799996.0
2007-04-18 03:40:00,118.705,118.72,118.705,118.705,381800004.0
2007-04-18 03:41:00,118.7,118.73,118.7,118.73,646600001.0
2007-04-18 03:42:00,118.735,118.74,118.72,118.73,1085799997.0
2007-04-18 03:43:00,118.73,118.73,118.72,118.73,338200001.0
2007-04-18 03:44:00,118.73,118.74,118.72,118.72,815199990.0
2007-04-18 03:45:00,118.72,118.73,118.715,118.72,465999998.0
2007-04-18 03:46:00,118.72,118.73,118.705,118.71,799699995.0
2007-04-18 03:47:00,118.705,118.72,118.695,118.695,674999991.0
2007-04-18 03:48:00,118.705,118.71,118.695,118.71,1086799985.0
2007-04-18 03:49:00,118.71,118.71,118.69,118.69,549300001.0
2007-04-18 03:50:00,118.7,118.7,118.685,118.685,225600004.0
2007-04-18 03:51:00,118.69,118.7,118.69,118.7,215299999.0
2007-04-18 03:52:00,118.7,118.7,118.68,118.68,593889997.0
2007-04-18 03:53:00,118.69,118.69,118.65,118.65,719500004.0
2007-04-18 03:54:00,118.645,118.67,118.635,118.65,820299985.0
2007-04-18 03:55:00,118.65,118.67,118.65,118.66,599499983.0
2007-04-18 03:56:00,118.66,118.66,118.65,118.65,330199992.0
2007-04-18 03:57:00,118.65,118.67,118.65,118.67,822899985.0
2007-04-18 03:58:00,118.66,118.67,118.655,118.66,484799993.0
2007-04-18 03:59:00,118.65,118.66,118.63,118.63,441199988.0
2007-04-18 04:00:00,118.63,118.64,118.63,118.64,312799995.0
2007-04-18 04:01:00,118.64,118.64,118.63,118.635,93599999.0
2007-04-18 04:02:00,118.65,118.67,118.64,118.665,547700000.0
2007-04-18 04:03:00,118.67,118.67,118.655,118.66,163999999.0
2007-04-18 04:04:00,118.67,118.68,118.66,118.67,616299999.0
2007-04-18 04:05:00,118.67,118.68,118.66,118.66,421299995.0
2007-04-18 04:06:00,118.66,118.66,118.65,118.65,594499986.0
2007-04-18 04:07:00,118.66,118.67,118.66,118.66,301199996.0
2007-04-18 04:08:00,118.66,118.66,118.65,118.66,202100002.0
2007-04-18 04:09:00,118.66,118.66,118.655,118.655,509899992.0
2007-04-18 04:10:00,118.66,118.67,118.655,118.67,591300004.0
2007-04-18 04:11:00,118.665,118.67,118.655,118.665,846099999.0
2007-04-18 04:12:00,118.67,118.67,118.665,118.665,258300002.0
2007-04-18 04:13:00,118.67,118.67,118.66,118.67,262399994.0
2007-04-18 04:14:00,118.67,118.67,118.66,118.66,297400001.0
2007-04-18 04:15:00,118.66,118.67,118.655,118.66,548899996.0
2007-04-18 04:16:00,118.66,118.68,118.655,118.68,703500009.0
2007-04-18 04:17:00,118.665,118.68,118.665,118.68,788700001.0
2007-04-18 04:18:00,118.67,118.68,118.665,118.67,388600001.0
2007-04-18 04:19:00,118.67,118.675,118.665,118.67,292000000.0
2007-04-18 04:20:00,118.67,118.67,118.67,118.67,229700000.0
2007-04-18 04:21:00,118.67,118.67,118.655,118.66,457000003.0
2007-04-18 04:22:00,118.66,118.66,118.635,118.645,943800002.0
2007-04-18 04:23:00,118.66,118.66,118.63,118.64,192700000.0
2007-04-18 04:24:00,118.63,118.64,118.62,118.63,527300002.0
2007-04-18 04:25:00,118.63,118.63,118.57,118.58,1288199996.0
2007-04-18 04:26:00,118.58,118.61,118.565,118.595,1236799989.0
2007-04-18 04:27:00,118.6,118.6,118.575,118.59,588499997.0
2007-04-18 04:28:00,118.59,118.59,118.57,118.57,478099997.0
2007-04-18 04:29:00,118.57,118.58,118.57,118.57,753199984.0
2007-04-18 04:30:00,118.58,118.59,118.575,118.58,211999999.0
2007-04-18 04:31:00,118.575,118.59,118.565,118.575,655099994.0
2007-04-18 04:32:00,118.575,118.59,118.575,118.59,409600009.0
2007-04-18 04:33:00,118.59,118.6,118.585,118.6,270200000.0
2007-04-18 04:34:00,118.6,118.6,118.6,118.6,134900000.0
2007-04-18 04:35:00,118.6,118.62,118.6,118.61,324199995.0
2007-04-18 04:36:00,118.61,118.62,118.6,118.61,217799994.0
2007-04-18 04:37:00,118.61,118.61,118.6,118.61,423699995.0
2007-04-18 04:38:00,118.61,118.61,118.595,118.595,485899997.0
2007-04-18 04:39:00,118.6,118.6,118.585,118.595,458999995.0
2007-04-18 04:40:00,118.595,118.61,118.595,118.6,870599997.0
2007-04-18 04:41:00,118.6,118.6,118.59,118.6,150800000.0
2007-04-18 04:42:00,118.6,118.6,118.585,118.59,358000000.0
2007-04-18 04:43:00,118.6,118.6,118.59,118.59,286999997.0
2007-04-18 04:44:00,118.59,118.6,118.58,118.58,462199997.0
2007-04-18 04:45:00,118.58,118.6,118.58,118.6,372599996.0
2007-04-18 04:46:00,118.59,118.61,118.59,118.595,526500004.0
2007-04-18 04:47:00,118.6,118.6,118.595,118.6,166000000.0
2007-04-18 04:48:00,118.6,118.6,118.595,118.6,116000000.0
2007-04-18 04:49:00,118.6,118.6,118.59,118.59,269400000.0
2007-04-18 04:50:00,118.59,118.59,118.58,118.59,208399998.0
2007-04-18 04:51:00,118.59,118.59,118.59,118.59,283600002.0
2007-04-18 04:52:00,118.59,118.6,118.59,118.595,207499997.0
2007-04-18 04:53:00,118.585,118.59,118.57,118.57,296400001.0
2007-04-18 04:54:00,118.57,118.57,118.555,118.57,249200000.0
2007-04-18 04:55:00,118.57,118.57,118.555,118.565,170099997.0
2007-04-18 04:56:00,118.57,118.57,118.555,118.555,207700001.0
2007-04-18 04:57:00,118.56,118.56,118.55,118.56,410399992.0
2007-04-18 04:58:00,118.57,118.57,118.56,118.56,577799981.0
2007-04-18 04:59:00,118.56,118.57,118.56,118.565,485099987.0
2007-04-18 05:00:00,118.57,118.57,118.57,118.57,122399998.0
2007-04-18 05:02:00,118.57,118.57,118.55,118.55,484800006.0
2007-04-18 05:03:00,118.55,118.56,118.55,118.56,137600001.0
2007-04-18 05:04:00,118.56,118.56,118.535,118.54,705700008.0
2007-04-18 05:05:00,118.54,118.54,118.515,118.525,675300000.0
2007-04-18 05:06:00,118.52,118.53,118.515,118.53,801399992.0
2007-04-18 05:07:00,118.53,118.53,118.52,118.52,58999999.0
2007-04-18 05:08:00,118.52,118.55,118.52,118.54,637099987.0
2007-04-18 05:09:00,118.54,118.54,118.53,118.53,1247899954.0
2007-04-18 05:10:00,118.53,118.54,118.525,118.53,811799993.0
2007-04-18 05:11:00,118.525,118.55,118.525,118.545,233300000.0
2007-04-18 05:12:00,118.55,118.55,118.54,118.54,207600001.0
2007-04-18 05:13:00,118.55,118.555,118.545,118.55,712299993.0
2007-04-18 05:14:00,118.55,118.56,118.55,118.56,468499987.0
2007-04-18 05:15:00,118.55,118.56,118.55,118.56,205299999.0
2007-04-18 05:16:00,118.56,118.56,118.545,118.545,229299998.0
2007-04-18 05:17:00,118.545,118.56,118.545,118.555,266700005.0
2007-04-18 05:18:00,118.555,118.56,118.55,118.55,208599995.0
2007-04-18 05:19:00,118.56,118.56,118.55,118.56,129599999.0
2007-04-18 05:20:00,118.56,118.56,118.55,118.55,250000002.0
2007-04-18 05:21:00,118.55,118.56,118.55,118.555,115399997.0
2007-04-18 05:22:00,118.555,118.56,118.54,118.545,151800000.0
2007-04-18 05:23:00,118.56,118.56,118.545,118.545,88600000.0
2007-04-18 05:24:00,118.55,118.55,118.545,118.55,75500000.0
2007-04-18 05:25:00,118.55,118.555,118.545,118.55,88399999.0
2007-04-18 05:26:00,118.55,118.56,118.55,118.56,112500000.0
2007-04-18 05:27:00,118.555,118.57,118.555,118.56,446999995.0
2007-04-18 05:28:00,118.56,118.57,118.56,118.56,75399999.0
2007-04-18 05:29:00,118.56,118.56,118.545,118.545,417299996.0
2007-04-18 05:30:00,118.55,118.55,118.545,118.545,141999997.0
2007-04-18 05:31:00,118.55,118.55,118.545,118.545,106999999.0
2007-04-18 05:32:00,118.545,118.55,118.545,118.55,91400000.0
2007-04-18 05:33:00,118.55,118.55,118.545,118.545,90400000.0
2007-04-18 05:34:00,118.545,118.545,118.545,118.545,35600000.0
2007-04-18 05:35:00,118.545,118.545,118.535,118.535,161099994.0
2007-04-18 05:36:00,118.54,118.55,118.54,118.54,306399995.0
2007-04-18 05:37:00,118.54,118.56,118.535,118.56,304499997.0
2007-04-18 05:38:00,118.56,118.6,118.56,118.58,1349499991.0
2007-04-18 05:39:00,118.58,118.6,118.58,118.585,789199985.0
2007-04-18 05:40:00,118.585,118.6,118.575,118.58,660800004.0
2007-04-18 05:41:00,118.59,118.6,118.585,118.6,555099999.0
2007-04-18 05:42:00,118.6,118.62,118.6,118.61,760399986.0
2007-04-18 05:43:00,118.61,118.63,118.61,118.63,765599971.0
2007-04-18 05:44:00,118.63,118.63,118.615,118.62,1444299998.0
2007-04-18 05:45:00,118.62,118.63,118.605,118.61,366599994.0
2007-04-18 05:46:00,118.62,118.63,118.61,118.61,406499995.0
2007-04-18 05:47:00,118.61,118.62,118.61,118.61,220099991.0
2007-04-18 05:48:00,118.61,118.63,118.61,118.62,876799994.0
2007-04-18 05:49:00,118.62,118.62,118.61,118.61,382799998.0
2007-04-18 05:50:00,118.61,118.61,118.59,118.61,536099999.0
2007-04-18 05:51:00,118.61,118.62,118.605,118.605,304199989.0
2007-04-18 05:52:00,118.605,118.62,118.605,118.61,356300005.0
2007-04-18 05:53:00,118.62,118.63,118.62,118.63,321700000.0
2007-04-18 05:54:00,118.63,118.64,118.62,118.63,457699991.0
2007-04-18 05:55:00,118.63,118.63,118.62,118.63,304799996.0
2007-04-18 05:56:00,118.63,118.64,118.63,118.64,159200000.0
2007-04-18 05:57:00,118.64,118.67,118.64,118.66,495199989.0
2007-04-18 05:58:00,118.66,118.66,118.64,118.65,622499990.0
2007-04-18 05:59:00,118.66,118.68,118.66,118.68,293599993.0
2007-04-18 06:00:00,118.68,118.69,118.675,118.675,371799991.0
2007-04-18 06:01:00,118.68,118.69,118.675,118.675,271200002.0
2007-04-18 06:02:00,118.675,118.7,118.67,118.69,315299998.0
2007-04-18 06:03:00,118.69,118.7,118.68,118.69,474700000.0
2007-04-18 06:04:00,118.7,118.71,118.68,118.71,1772999995.0
2007-04-18 06:05:00,118.71,118.71,118.69,118.69,744199978.0
2007-04-18 06:06:00,118.69,118.69,118.66,118.67,1026799985.0
2007-04-18 06:07:00,118.67,118.67,118.66,118.67,690499991.0
2007-04-18 06:08:00,118.67,118.67,118.63,118.64,444699996.0
2007-04-18 06:09:00,118.64,118.66,118.63,118.66,335499989.0
2007-04-18 06:10:00,118.66,118.68,118.65,118.665,627399988.0
2007-04-18 06:11:00,118.665,118.68,118.66,118.66,630699987.0
2007-04-18 06:12:00,118.66,118.67,118.64,118.64,505099995.0
2007-04-18 06:13:00,118.64,118.65,118.63,118.64,389099994.0
2007-04-18 06:14:00,118.63,118.64,118.63,118.63,217599999.0
2007-04-18 06:15:00,118.63,118.64,118.615,118.62,685699991.0
2007-04-18 06:16:00,118.63,118.63,118.61,118.62,681299989.0
2007-04-18 06:17:00,118.62,118.62,118.61,118.62,303299992.0
2007-04-18 06:18:00,118.62,118.63,118.615,118.63,369699994.0
2007-04-18 06:19:00,118.63,118.63,118.615,118.63,304299991.0
2007-04-18 06:20:00,118.64,118.64,118.63,118.63,62399997.0
2007-04-18 06:21:00,118.63,118.64,118.63,118.64,151799994.0
2007-04-18 06:22:00,118.64,118.65,118.64,118.64,122499995.0
2007-04-18 06:23:00,118.64,118.66,118.64,118.65,336299988.0
2007-04-18 06:24:00,118.65,118.66,118.65,118.66,430599992.0
2007-04-18 06:25:00,118.66,118.66,118.65,118.65,315199987.0
2007-04-18 06:26:00,118.65,118.66,118.65,118.65,432799989.0
2007-04-18 06:27:00,118.65,118.66,118.64,118.645,832899982.0
2007-04-18 06:28:00,118.66,118.67,118.645,118.66,1046999976.0
2007-04-18 06:29:00,118.66,118.67,118.645,118.645,417599987.0
2007-04-18 06:31:00,118.65,118.65,118.65,118.65,29599999.0
2007-04-18 06:32:00,118.65,118.66,118.64,118.65,295399996.0
2007-04-18 06:33:00,118.65,118.65,118.635,118.635,387399998.0
2007-04-18 06:34:00,118.64,118.65,118.64,118.65,356099995.0
2007-04-18 06:35:00,118.65,118.65,118.65,118.65,79200000.0
2007-04-18 06:36:00,118.65,118.65,118.65,118.65,34400000.0
2007-04-18 06:37:00,118.65,118.65,118.65,118.65,39200000.0
2007-04-18 06:38:00,118.645,118.65,118.64,118.64,128699996.0
2007-04-18 06:39:00,118.64,118.65,118.64,118.65,151999996.0
2007-04-18 06:40:00,118.65,118.65,118.635,118.635,158899998.0
2007-04-18 06:41:00,118.64,118.65,118.64,118.64,277399994.0
2007-04-18 06:42:00,118.64,118.64,118.63,118.63,230599997.0
2007-04-18 06:43:00,118.63,118.64,118.63,118.64,322599996.0
2007-04-18 06:44:00,118.64,118.65,118.64,118.65,131199996.0
2007-04-18 06:45:00,118.65,118.65,118.635,118.65,376699996.0
2007-04-18 06:46:00,118.65,118.65,118.64,118.645,254299991.0
2007-04-18 06:47:00,118.645,118.65,118.645,118.645,79700000.0
2007-04-18 06:48:00,118.65,118.66,118.65,118.65,216299994.0
2007-04-18 06:49:00,118.65,118.66,118.645,118.65,295399994.0
2007-04-18 06:50:00,118.645,118.66,118.645,118.65,586599980.0
2007-04-18 06:51:00,118.65,118.66,118.65,118.65,1154499971.0
2007-04-18 06:52:00,118.65,118.66,118.645,118.65,536099991.0
2007-04-18 06:53:00,118.645,118.67,118.645,118.66,490599987.0
2007-04-18 06:54:00,118.66,118.68,118.655,118.68,1330499986.0
2007-04-18 06:55:00,118.67,118.7,118.67,118.7,617299989.0
2007-04-18 06:56:00,118.7,118.71,118.695,118.71,383899994.0
2007-04-18 06:57:00,118.71,118.71,118.68,118.68,791499994.0
2007-04-18 06:58:00,118.68,118.68,118.66,118.67,358599996.0
2007-04-18 06:59:00,118.67,118.68,118.655,118.67,693599983.0
2007-04-18 07:00:00,118.67,118.685,118.665,118.67,743199988.0
2007-04-18 07:01:00,118.67,118.67,118.655,118.66,742899993.0
2007-04-18 07:02:00,118.66,118.67,118.66,118.66,779900005.0
2007-04-18 07:03:00,118.66,118.67,118.66,118.665,254200003.0
2007-04-18 07:04:00,118.67,118.68,118.67,118.67,224999996.0
2007-04-18 07:05:00,118.67,118.67,118.655,118.655,568900007.0
2007-04-18 07:06:00,118.655,118.66,118.645,118.645,168400003.0
2007-04-18 07:07:00,118.65,118.66,118.65,118.66,388999999.0
2007-04-18 07:08:00,118.66,118.66,118.65,118.66,63200000.0
2007-04-18 07:09:00,118.655,118.66,118.65,118.66,758200005.0
2007-04-18 07:10:00,118.66,118.68,118.66,118.68,519900003.0
2007-04-18 07:11:00,118.68,118.68,118.68,118.68,708500000.0
2007-04-18 07:12:00,118.68,118.69,118.68,118.68,673899998.0
2007-04-18 07:13:00,118.68,118.68,118.67,118.67,358800003.0
2007-04-18 07:14:00,118.67,118.68,118.665,118.68,406200000.0
2007-04-18 07:15:00,118.68,118.68,118.67,118.67,213500000.0
2007-04-18 07:16:00,118.67,118.67,118.655,118.66,483999995.0
2007-04-18 07:17:00,118.66,118.67,118.66,118.67,165799998.0
2007-04-18 07:18:00,118.67,118.67,118.67,118.67,28000000.0
2007-04-18 07:19:00,118.67,118.67,118.66,118.66,206700001.0
2007-04-18 07:20:00,118.66,118.67,118.655,118.665,192500002.0
2007-04-18 07:21:00,118.655,118.67,118.655,118.67,237700001.0
2007-04-18 07:22:00,118.67,118.67,118.655,118.67,82000001.0
2007-04-18 07:23:00,118.665,118.67,118.655,118.67,135300000.0
2007-04-18 07:24:00,118.66,118.66,118.655,118.66,247700001.0
2007-04-18 07:25:00,118.655,118.67,118.655,118.66,145399999.0
2007-04-18 07:26:00,118.66,118.67,118.655,118.66,344200004.0
2007-04-18 07:27:00,118.66,118.68,118.66,118.67,280899998.0
2007-04-18 07:28:00,118.67,118.67,118.655,118.67,447699995.0
2007-04-18 07:29:00,118.67,118.67,118.66,118.665,248000000.0
2007-04-18 07:30:00,118.67,118.67,118.66,118.67,120000000.0
2007-04-18 07:31:00,118.67,118.67,118.66,118.66,382400008.0
2007-04-18 07:32:00,118.66,118.67,118.645,118.645,559400010.0
2007-04-18 07:33:00,118.65,118.65,118.635,118.635,196700001.0
2007-04-18 07:34:00,118.64,118.64,118.625,118.64,238000001.0
2007-04-18 07:35:00,118.64,118.64,118.625,118.63,135200001.0
2007-04-18 07:36:00,118.63,118.64,118.63,118.64,217200000.0
2007-04-18 07:37:00,118.63,118.63,118.605,118.62,1182899992.0
2007-04-18 07:38:00,118.62,118.63,118.62,118.62,395599991.0
2007-04-18 07:39:00,118.62,118.63,118.615,118.615,724299990.0
2007-04-18 07:40:00,118.615,118.64,118.615,118.63,728699992.0
2007-04-18 07:41:00,118.63,118.66,118.63,118.65,658099999.0
2007-04-18 07:42:00,118.645,118.68,118.645,118.68,624400002.0
2007-04-18 07:43:00,118.68,118.74,118.68,118.74,1102899998.0
2007-04-18 07:44:00,118.74,118.74,118.705,118.73,985500009.0
2007-04-18 07:45:00,118.73,118.78,118.725,118.755,1395399985.0
2007-04-18 07:46:00,118.76,118.78,118.755,118.77,774199997.0
2007-04-18 07:47:00,118.77,118.77,118.72,118.73,1163399991.0
2007-04-18 07:48:00,118.73,118.75,118.725,118.75,764600004.0
2007-04-18 07:49:00,118.75,118.76,118.74,118.75,293300000.0
2007-04-18 07:50:00,118.75,118.76,118.735,118.76,478400004.0
2007-04-18 07:51:00,118.75,118.77,118.745,118.76,1069499997.0
2007-04-18 07:52:00,118.76,118.77,118.75,118.76,582200006.0
2007-04-18 07:53:00,118.76,118.76,118.745,118.76,256000000.0
2007-04-18 07:54:00,118.76,118.76,118.725,118.725,944899999.0
2007-04-18 07:55:00,118.725,118.73,118.725,118.73,186300000.0
2007-04-18 07:56:00,118.73,118.74,118.725,118.725,209000000.0
2007-04-18 07:57:00,118.73,118.73,118.715,118.72,165400000.0
2007-04-18 07:58:00,118.72,118.72,118.71,118.72,263799999.0
2007-04-18 07:59:00,118.72,118.72,118.71,118.71,119000000.0
2007-04-18 08:00:00,118.71,118.75,118.71,118.75,507200001.0
2007-04-18 08:01:00,118.75,118.76,118.73,118.74,1159700005.0
2007-04-18 08:02:00,118.74,118.75,118.73,118.74,824599991.0
2007-04-18 08:03:00,118.74,118.76,118.74,118.75,888899996.0
2007-04-18 08:04:00,118.75,118.76,118.75,118.76,522199996.0
2007-04-18 08:05:00,118.76,118.77,118.76,118.76,403799994.0
2007-04-18 08:06:00,118.76,118.76,118.74,118.75,1138700008.0
2007-04-18 08:07:00,118.75,118.76,118.74,118.76,426299990.0
2007-04-18 08:08:00,118.75,118.76,118.74,118.75,874899983.0
2007-04-18 08:09:00,118.75,118.77,118.74,118.76,770699991.0
2007-04-18 08:10:00,118.76,118.76,118.74,118.75,983199992.0
2007-04-18 08:11:00,118.75,118.76,118.74,118.76,1325200000.0
2007-04-18 08:12:00,118.755,118.78,118.755,118.775,1470899992.0
2007-04-18 08:13:00,118.775,118.805,118.77,118.795,1956299996.0
2007-04-18 08:14:00,118.795,118.795,118.77,118.785,1903099993.0
2007-04-18 08:15:00,118.79,118.79,118.78,118.78,1698700017.0
2007-04-18 08:16:00,118.79,118.81,118.79,118.8,1698700017.0
2007-04-18 08:17:00,118.805,118.805,118.79,118.79,1698700017.0
2007-04-18 08:18:00,118.79,118.79,118.78,118.79,1552100007.0
2007-04-18 08:19:00,118.78,118.79,118.78,118.79,1709799991.0
2007-04-18 08:20:00,118.79,118.81,118.785,118.81,1709799991.0
2007-04-18 08:21:00,118.82,118.89,118.82,118.87,1727699977.0
2007-04-18 08:22:00,118.87,118.88,118.855,118.855,1727699977.0
2007-04-18 08:23:00,118.855,118.87,118.85,118.86,865599982.0
2007-04-18 08:24:00,118.86,118.87,118.84,118.87,1038399995.0
2007-04-18 08:25:00,118.87,118.88,118.85,118.87,1548699994.0
2007-04-18 08:26:00,118.87,118.88,118.86,118.87,597700000.0
2007-04-18 08:27:00,118.87,118.87,118.86,118.86,219399996.0
2007-04-18 08:28:00,118.85,118.87,118.84,118.85,1216000032.0
2007-04-18 08:29:00,118.86,118.87,118.85,118.87,203899995.0
2007-04-18 08:30:00,118.87,118.87,118.835,118.835,496100004.0
2007-04-18 08:31:00,118.835,118.85,118.825,118.84,1026000003.0
2007-04-18 08:32:00,118.84,118.84,118.825,118.83,539200004.0
2007-04-18 08:33:00,118.84,118.84,118.84,118.84,298399997.0
2007-04-18 08:34:00,118.84,118.89,118.84,118.87,1374099994.0
2007-04-18 08:35:00,118.87,118.88,118.84,118.84,850600003.0
2007-04-18 08:36:00,118.85,118.86,118.83,118.85,514899993.0
2007-04-18 08:37:00,118.86,118.86,118.84,118.85,449000003.0
2007-04-18 08:38:00,118.85,118.85,118.83,118.83,691499996.0
2007-04-18 08:39:00,118.83,118.84,118.83,118.83,283499999.0
2007-04-18 08:40:00,118.83,118.83,118.785,118.795,376800000.0
2007-04-18 08:41:00,118.795,118.81,118.785,118.79,844500002.0
2007-04-18 08:42:00,118.795,118.8,118.77,118.8,879700003.0
2007-04-18 08:43:00,118.8,118.81,118.79,118.8,661200002.0
2007-04-18 08:44:00,118.8,118.8,118.785,118.79,347100000.0
2007-04-18 08:45:00,118.79,118.79,118.78,118.78,390599993.0
2007-04-18 08:46:00,118.78,118.78,118.76,118.765,873900002.0
2007-04-18 08:47:00,118.77,118.77,118.745,118.755,1170199998.0
2007-04-18 08:48:00,118.76,118.79,118.76,118.79,1075499988.0
2007-04-18 08:49:00,118.79,118.79,118.765,118.78,1432099985.0
2007-04-18 08:50:00,118.775,118.775,118.735,118.75,991699999.0
2007-04-18 08:51:00,118.75,118.77,118.735,118.77,613500000.0
2007-04-18 08:52:00,118.76,118.79,118.76,118.78,279700000.0
2007-04-18 08:53:00,118.78,118.81,118.78,118.8,570000001.0
2007-04-18 08:54:00,118.8,118.82,118.8,118.82,467100002.0
2007-04-18 08:55:00,118.82,118.82,118.8,118.81,481500003.0
2007-04-18 08:56:00,118.81,118.83,118.81,118.82,149999999.0
2007-04-18 08:57:00,118.82,118.82,118.8,118.805,251899999.0
2007-04-18 08:58:00,118.805,118.81,118.8,118.8,567200002.0
2007-04-18 08:59:00,118.82,118.82,118.8,118.82,642399999.0
2007-04-18 09:00:00,118.82,118.82,118.81,118.82,543199996.0
2007-04-18 09:01:00,118.82,118.83,118.82,118.83,239599993.0
2007-04-18 09:02:00,118.83,118.83,118.815,118.82,608599988.0
2007-04-18 09:03:00,118.82,118.83,118.82,118.83,299999998.0
2007-04-18 09:04:00,118.83,118.84,118.83,118.84,223299998.0
2007-04-18 09:05:00,118.835,118.86,118.83,118.855,910600003.0
2007-04-18 09:06:00,118.86,118.87,118.835,118.845,963700005.0
2007-04-18 09:07:00,118.845,118.85,118.83,118.835,933399992.0
2007-04-18 09:08:00,118.83,118.83,118.755,118.765,1557600005.0
2007-04-18 09:09:00,118.77,118.77,118.755,118.76,859299993.0
2007-04-18 09:10:00,118.76,118.825,118.75,118.815,1923000006.0
2007-04-18 09:11:00,118.815,118.82,118.77,118.77,1530200003.0
2007-04-18 09:12:00,118.77,118.78,118.75,118.76,1213099998.0
2007-04-18 09:13:00,118.76,118.765,118.705,118.715,1714499989.0
2007-04-18 09:14:00,118.72,118.75,118.72,118.73,748799997.0
2007-04-18 09:15:00,118.73,118.75,118.73,118.73,1202899994.0
2007-04-18 09:16:00,118.74,118.74,118.72,118.73,1166799997.0
2007-04-18 09:17:00,118.73,118.735,118.71,118.735,959999998.0
2007-04-18 09:18:00,118.74,118.74,118.725,118.73,1195399994.0
2007-04-18 09:19:00,118.73,118.76,118.725,118.755,1276900000.0
2007-04-18 09:20:00,118.755,118.76,118.74,118.75,693599996.0
2007-04-18 09:21:00,118.75,118.77,118.75,118.77,1326000000.0
2007-04-18 09:22:00,118.765,118.77,118.76,118.76,837299996.0
2007-04-18 09:23:00,118.76,118.77,118.71,118.71,1409100000.0
2007-04-18 09:24:00,118.71,118.72,118.71,118.72,828999995.0
2007-04-18 09:25:00,118.72,118.73,118.72,118.73,706900001.0
2007-04-18 09:26:00,118.73,118.74,118.72,118.73,960699983.0
2007-04-18 09:27:00,118.73,118.74,118.72,118.72,1238199997.0
2007-04-18 09:28:00,118.72,118.73,118.715,118.73,733300001.0
2007-04-18 09:29:00,118.73,118.73,118.73,118.73,360000006.0
2007-04-18 09:30:00,118.73,118.73,118.7,118.71,443400000.0
2007-04-18 09:31:00,118.71,118.71,118.705,118.71,276199997.0
2007-04-18 09:32:00,118.705,118.71,118.685,118.69,522099999.0
2007-04-18 09:33:00,118.69,118.7,118.685,118.7,545399999.0
2007-04-18 09:34:00,118.7,118.7,118.685,118.685,561199998.0
2007-04-18 09:35:00,118.685,118.705,118.685,118.7,703099990.0
2007-04-18 09:36:00,118.7,118.7,118.665,118.665,696299995.0
2007-04-18 09:37:00,118.665,118.69,118.665,118.685,521799999.0
2007-04-18 09:38:00,118.675,118.69,118.66,118.665,498199989.0
2007-04-18 09:39:00,118.66,118.67,118.65,118.65,663600000.0
2007-04-18 09:40:00,118.65,118.66,118.64,118.65,761300003.0
2007-04-18 09:41:00,118.65,118.66,118.65,118.66,253499998.0
2007-04-18 09:42:00,118.66,118.68,118.66,118.68,583399998.0
2007-04-18 09:43:00,118.68,118.69,118.675,118.675,719500008.0
2007-04-18 09:44:00,118.68,118.69,118.68,118.69,663500002.0
2007-04-18 09:45:00,118.685,118.69,118.67,118.67,472399996.0
2007-04-18 09:46:00,118.67,118.7,118.655,118.7,1221100005.0
2007-04-18 09:47:00,118.695,118.72,118.685,118.71,1076700001.0
2007-04-18 09:48:00,118.71,118.72,118.695,118.695,533000002.0
2007-04-18 09:49:00,118.7,118.7,118.66,118.66,1247400010.0
2007-04-18 09:50:00,118.67,118.67,118.65,118.66,677799995.0
2007-04-18 09:51:00,118.66,118.67,118.655,118.67,321999995.0
2007-04-18 09:52:00,118.67,118.68,118.66,118.66,747999988.0
2007-04-18 09:53:00,118.66,118.67,118.66,118.66,287499985.0
2007-04-18 09:54:00,118.66,118.67,118.66,118.66,990499984.0
2007-04-18 09:55:00,118.66,118.66,118.66,118.66,666699988.0
2007-04-18 09:56:00,118.66,118.66,118.645,118.65,342800002.0
2007-04-18 09:57:00,118.65,118.65,118.635,118.645,602100005.0
2007-04-18 09:58:00,118.65,118.66,118.65,118.66,444700000.0
2007-04-18 09:59:00,118.66,118.66,118.645,118.65,414599999.0
2007-04-18 10:00:00,118.65,118.65,118.62,118.63,1080399983.0
2007-04-18 10:01:00,118.63,118.63,118.625,118.63,462599999.0
2007-04-18 10:02:00,118.63,118.64,118.63,118.63,1112799972.0
2007-04-18 10:03:00,118.63,118.64,118.625,118.63,1136199992.0
2007-04-18 10:04:00,118.63,118.63,118.605,118.61,1372999996.0
2007-04-18 10:05:00,118.61,118.62,118.595,118.595,1335199983.0
2007-04-18 10:06:00,118.6,118.61,118.58,118.61,1631099987.0
2007-04-18 10:07:00,118.61,118.62,118.59,118.62,1488799992.0
2007-04-18 10:08:00,118.62,118.62,118.61,118.61,977600001.0
2007-04-18 10:09:00,118.61,118.61,118.585,118.585,922899997.0
2007-04-18 10:10:00,118.585,118.62,118.57,118.61,1535399983.0
2007-04-18 10:11:00,118.61,118.63,118.61,118.62,1336099991.0
2007-04-18 10:12:00,118.62,118.63,118.62,118.63,1210599993.0
2007-04-18 10:13:00,118.63,118.65,118.63,118.65,1053799997.0
2007-04-18 10:14:00,118.65,118.67,118.645,118.66,1304200006.0
2007-04-18 10:15:00,118.66,118.67,118.645,118.67,1500899989.0
2007-04-18 10:16:00,118.67,118.68,118.67,118.67,1017799999.0
2007-04-18 10:17:00,118.67,118.69,118.665,118.67,1164899995.0
2007-04-18 10:18:00,118.67,118.71,118.67,118.71,1314900002.0
2007-04-18 10:19:00,118.71,118.72,118.695,118.695,633999999.0
2007-04-18 10:20:00,118.695,118.72,118.695,118.705,860700010.0
2007-04-18 10:21:00,118.71,118.72,118.7,118.71,1166899995.0
2007-04-18 10:22:00,118.71,118.71,118.705,118.71,294299999.0
2007-04-18 10:23:00,118.71,118.72,118.71,118.72,409000000.0
2007-04-18 10:24:00,118.71,118.71,118.7,118.7,765199994.0
2007-04-18 10:25:00,118.71,118.71,118.69,118.69,822099998.0
2007-04-18 10:26:00,118.69,118.69,118.68,118.68,505599995.0
2007-04-18 10:27:00,118.69,118.7,118.69,118.69,622200000.0
2007-04-18 10:28:00,118.69,118.7,118.68,118.68,609999997.0
2007-04-18 10:29:00,118.68,118.7,118.68,118.69,261599998.0
2007-04-18 10:30:00,118.69,118.69,118.66,118.68,474800002.0
2007-04-18 10:31:00,118.67,118.69,118.66,118.69,729200000.0
2007-04-18 10:32:00,118.69,118.7,118.66,118.665,697200000.0
2007-04-18 10:33:00,118.66,118.69,118.66,118.685,530699996.0
2007-04-18 10:34:00,118.685,118.7,118.675,118.7,696299997.0
2007-04-18 10:35:00,118.7,118.7,118.695,118.7,347469999.0
2007-04-18 10:36:00,118.705,118.74,118.705,118.74,535940000.0
2007-04-18 10:37:00,118.74,118.76,118.73,118.74,669699994.0
2007-04-18 10:38:00,118.74,118.74,118.715,118.72,301200000.0
2007-04-18 10:39:00,118.72,118.72,118.7,118.71,264200000.0
2007-04-18 10:40:00,118.71,118.71,118.695,118.7,96100000.0
2007-04-18 10:41:00,118.7,118.705,118.675,118.685,534900002.0
2007-04-18 10:42:00,118.685,118.69,118.68,118.69,412500004.0
2007-04-18 10:43:00,118.69,118.71,118.68,118.69,638020001.0
2007-04-18 10:44:00,118.69,118.69,118.68,118.69,718999997.0
2007-04-18 10:45:00,118.69,118.69,118.665,118.665,1091400002.0
2007-04-18 10:46:00,118.665,118.675,118.66,118.66,692100001.0
2007-04-18 10:47:00,118.66,118.66,118.65,118.65,554400010.0
2007-04-18 10:48:00,118.65,118.65,118.64,118.645,659799997.0
2007-04-18 10:49:00,118.645,118.66,118.645,118.65,143200000.0
2007-04-18 10:50:00,118.66,118.7,118.645,118.69,874399998.0
2007-04-18 10:51:00,118.685,118.71,118.685,118.71,656299995.0
2007-04-18 10:52:00,118.7,118.72,118.69,118.69,674300005.0
2007-04-18 10:53:00,118.7,118.7,118.67,118.67,466999996.0
2007-04-18 10:54:00,118.67,118.68,118.66,118.68,521100000.0
2007-04-18 10:55:00,118.68,118.68,118.645,118.655,1554099976.0
2007-04-18 10:56:00,118.66,118.66,118.625,118.63,909300000.0
2007-04-18 10:57:00,118.63,118.64,118.63,118.63,1197299999.0
2007-04-18 10:58:00,118.63,118.64,118.62,118.63,1189899995.0
2007-04-18 10:59:00,118.63,118.63,118.605,118.62,985599995.0
2007-04-18 11:00:00,118.615,118.63,118.59,118.6,1880200009.0
2007-04-18 11:01:00,118.6,118.64,118.6,118.64,1624900001.0
2007-04-18 11:02:00,118.635,118.65,118.625,118.64,867300005.0
2007-04-18 11:03:00,118.64,118.65,118.63,118.64,827599992.0
2007-04-18 11:04:00,118.64,118.65,118.63,118.64,914700000.0
2007-04-18 11:05:00,118.645,118.65,118.63,118.63,1181299997.0
2007-04-18 11:06:00,118.63,118.63,118.575,118.61,1640199999.0
2007-04-18 11:07:00,118.605,118.62,118.595,118.6,915600004.0
2007-04-18 11:08:00,118.61,118.62,118.605,118.62,483200009.0
2007-04-18 11:09:00,118.62,118.62,118.605,118.62,488899997.0
2007-04-18 11:10:00,118.615,118.63,118.615,118.63,196500000.0
2007-04-18 11:11:00,118.63,118.63,118.62,118.63,2018800005.0
2007-04-18 11:12:00,118.63,118.63,118.62,118.63,1022500011.0
2007-04-18 11:13:00,118.64,118.67,118.64,118.66,769800000.0
2007-04-18 11:14:00,118.66,118.68,118.64,118.65,735300007.0
2007-04-18 11:15:00,118.65,118.65,118.625,118.64,1335000006.0
2007-04-18 11:16:00,118.64,118.64,118.625,118.64,625100001.0
2007-04-18 11:17:00,118.64,118.64,118.635,118.64,473600008.0
2007-04-18 11:18:00,118.64,118.65,118.63,118.63,729600001.0
2007-04-18 11:19:00,118.63,118.64,118.63,118.635,552499999.0
2007-04-18 11:20:00,118.64,118.65,118.635,118.65,332499998.0
2007-04-18 11:21:00,118.65,118.65,118.645,118.645,288799998.0
2007-04-18 11:22:00,118.65,118.66,118.645,118.66,608200006.0
2007-04-18 11:23:00,118.66,118.66,118.645,118.65,1355799974.0
2007-04-18 11:24:00,118.645,118.66,118.645,118.66,769700008.0
2007-04-18 11:25:00,118.66,118.66,118.645,118.645,862399997.0
2007-04-18 11:26:00,118.645,118.65,118.645,118.645,160800000.0
2007-04-18 11:27:00,118.645,118.65,118.645,118.65,69599998.0
2007-04-18 11:28:00,118.65,118.655,118.645,118.65,256900002.0
2007-04-18 11:29:00,118.65,118.66,118.65,118.65,164099999.0
2007-04-18 11:30:00,118.65,118.65,118.64,118.64,191199996.0
2007-04-18 11:31:00,118.64,118.66,118.635,118.66,911999985.0
2007-04-18 11:32:00,118.66,118.67,118.66,118.665,835800001.0
2007-04-18 11:33:00,118.67,118.71,118.665,118.705,1257399994.0
2007-04-18 11:34:00,118.71,118.73,118.695,118.73,645399998.0
2007-04-18 11:35:00,118.72,118.73,118.69,118.7,1354700008.0
2007-04-18 11:36:00,118.7,118.7,118.67,118.685,490599997.0
2007-04-18 11:37:00,118.68,118.68,118.62,118.64,686200005.0
2007-04-18 11:38:00,118.64,118.65,118.635,118.65,472900001.0
2007-04-18 11:39:00,118.65,118.65,118.65,118.65,111800000.0
2007-04-18 11:40:00,118.65,118.67,118.645,118.67,628000001.0
2007-04-18 11:41:00,118.67,118.69,118.67,118.68,397400003.0
2007-04-18 11:42:00,118.68,118.69,118.68,118.68,192500000.0
2007-04-18 11:43:00,118.68,118.69,118.68,118.69,363300000.0
2007-04-18 11:44:00,118.69,118.7,118.685,118.69,319599998.0
2007-04-18 11:45:00,118.69,118.695,118.68,118.685,284499999.0
2007-04-18 11:46:00,118.69,118.69,118.685,118.685,162400000.0
2007-04-18 11:47:00,118.685,118.69,118.68,118.69,124600001.0
2007-04-18 11:48:00,118.69,118.69,118.685,118.69,128000000.0
2007-04-18 11:49:00,118.69,118.69,118.685,118.69,58400000.0
2007-04-18 11:50:00,118.69,118.69,118.67,118.68,487499999.0
2007-04-18 11:51:00,118.68,118.68,118.665,118.665,190499999.0
2007-04-18 11:52:00,118.68,118.68,118.675,118.675,141600000.0
2007-04-18 11:53:00,118.68,118.68,118.665,118.68,284700003.0
2007-04-18 11:54:00,118.68,118.68,118.67,118.67,248200006.0
2007-04-18 11:55:00,118.67,118.68,118.67,118.68,592800005.0
2007-04-18 11:56:00,118.67,118.68,118.665,118.665,516200006.0
2007-04-18 11:57:00,118.665,118.685,118.665,118.68,518100003.0
2007-04-18 11:58:00,118.69,118.69,118.67,118.67,312799997.0
2007-04-18 11:59:00,118.67,118.67,118.665,118.67,477999993.0
2007-04-18 12:00:00,118.67,118.68,118.66,118.66,991300004.0
2007-04-18 12:01:00,118.66,118.66,118.645,118.65,247400002.0
2007-04-18 12:02:00,118.65,118.67,118.65,118.665,368900000.0
2007-04-18 12:03:00,118.665,118.67,118.655,118.67,352000001.0
2007-04-18 12:04:00,118.67,118.67,118.655,118.66,590700003.0
2007-04-18 12:05:00,118.66,118.66,118.65,118.655,290899997.0
2007-04-18 12:06:00,118.66,118.66,118.65,118.66,226400000.0
2007-04-18 12:07:00,118.65,118.65,118.65,118.65,106400000.0
2007-04-18 12:08:00,118.65,118.66,118.645,118.66,375899995.0
2007-04-18 12:09:00,118.66,118.66,118.635,118.64,629000002.0
2007-04-18 12:10:00,118.635,118.64,118.615,118.62,888299993.0
2007-04-18 12:11:00,118.62,118.64,118.62,118.64,788700003.0
2007-04-18 12:12:00,118.64,118.64,118.63,118.64,968900000.0
2007-04-18 12:13:00,118.64,118.65,118.625,118.65,640900006.0
2007-04-18 12:14:00,118.65,118.65,118.625,118.635,1473700002.0
2007-04-18 12:15:00,118.635,118.66,118.625,118.66,890099994.0
2007-04-18 12:16:00,118.66,118.67,118.65,118.66,1238600026.0
2007-04-18 12:17:00,118.66,118.67,118.65,118.65,1187000000.0
2007-04-18 12:18:00,118.66,118.66,118.65,118.66,485299996.0
2007-04-18 12:19:00,118.66,118.67,118.645,118.66,445199999.0
2007-04-18 12:20:00,118.66,118.66,118.64,118.64,359199997.0
2007-04-18 12:21:00,118.65,118.66,118.64,118.66,736300004.0
2007-04-18 12:22:00,118.655,118.655,118.655,118.655,12800000.0
2007-04-18 12:24:00,118.66,118.66,118.645,118.645,56800000.0
2007-04-18 12:25:00,118.645,118.65,118.635,118.64,129099999.0
2007-04-18 12:26:00,118.635,118.635,118.63,118.63,123300000.0
2007-04-18 12:27:00,118.63,118.64,118.625,118.635,320599998.0
2007-04-18 12:28:00,118.64,118.64,118.635,118.64,149200000.0
2007-04-18 12:29:00,118.64,118.64,118.635,118.64,164000000.0
2007-04-18 12:30:00,118.63,118.64,118.625,118.64,221000001.0
2007-04-18 12:31:00,118.64,118.64,118.63,118.63,431900002.0
2007-04-18 12:32:00,118.63,118.64,118.63,118.63,421100000.0
2007-04-18 12:33:00,118.63,118.63,118.625,118.625,207499998.0
2007-04-18 12:34:00,118.63,118.63,118.63,118.63,14400000.0
2007-04-18 12:35:00,118.63,118.63,118.625,118.625,84800000.0
2007-04-18 12:36:00,118.63,118.63,118.625,118.63,134999996.0
2007-04-18 12:37:00,118.64,118.64,118.625,118.63,375000000.0
2007-04-18 12:38:00,118.63,118.64,118.625,118.625,253700001.0
2007-04-18 12:39:00,118.63,118.655,118.63,118.655,436800000.0
2007-04-18 12:40:00,118.655,118.68,118.655,118.66,1566600003.0
2007-04-18 12:41:00,118.66,118.66,118.655,118.66,426000002.0
2007-04-18 12:42:00,118.66,118.66,118.65,118.66,212800004.0
2007-04-18 12:43:00,118.66,118.67,118.66,118.67,398400003.0
2007-04-18 12:44:00,118.67,118.685,118.67,118.68,623700001.0
2007-04-18 12:45:00,118.68,118.68,118.665,118.67,765800001.0
2007-04-18 12:46:00,118.67,118.675,118.665,118.67,258800002.0
2007-04-18 12:47:00,118.67,118.67,118.645,118.645,388899998.0
2007-04-18 12:48:00,118.65,118.65,118.65,118.65,88000000.0
2007-04-18 12:49:00,118.65,118.65,118.645,118.65,150800001.0
2007-04-18 12:50:00,118.65,118.65,118.645,118.645,63200000.0
2007-04-18 12:51:00,118.65,118.65,118.63,118.63,473000007.0
2007-04-18 12:52:00,118.63,118.63,118.62,118.62,456300004.0
2007-04-18 12:53:00,118.62,118.62,118.61,118.62,378999999.0
2007-04-18 12:54:00,118.62,118.62,118.615,118.615,49200000.0
2007-04-18 12:55:00,118.615,118.62,118.6,118.6,635900000.0
2007-04-18 12:56:00,118.6,118.6,118.57,118.58,1205100001.0
2007-04-18 12:57:00,118.58,118.58,118.57,118.58,815299996.0
2007-04-18 12:58:00,118.58,118.595,118.58,118.595,646499994.0
2007-04-18 12:59:00,118.595,118.61,118.59,118.6,447699994.0
2007-04-18 13:00:00,118.61,118.62,118.6,118.61,498399990.0
2007-04-18 13:01:00,118.61,118.62,118.6,118.61,287200002.0
2007-04-18 13:02:00,118.61,118.61,118.6,118.6,358000006.0
2007-04-18 13:03:00,118.6,118.62,118.595,118.605,912399997.0
2007-04-18 13:04:00,118.61,118.63,118.61,118.61,553799990.0
2007-04-18 13:05:00,118.61,118.62,118.6,118.6,334899998.0
2007-04-18 13:06:00,118.605,118.61,118.605,118.61,210399995.0
2007-04-18 13:07:00,118.61,118.61,118.595,118.6,597100000.0
2007-04-18 13:08:00,118.6,118.6,118.585,118.59,1163399981.0
2007-04-18 13:09:00,118.59,118.6,118.575,118.59,1139999992.0
2007-04-18 13:10:00,118.59,118.59,118.575,118.58,304700001.0
2007-04-18 13:11:00,118.57,118.58,118.545,118.55,684499990.0
2007-04-18 13:12:00,118.55,118.56,118.535,118.56,887299999.0
2007-04-18 13:13:00,118.56,118.56,118.545,118.55,289300003.0
2007-04-18 13:14:00,118.55,118.55,118.53,118.54,898699995.0
2007-04-18 13:15:00,118.54,118.55,118.53,118.55,1018600012.0
2007-04-18 13:16:00,118.55,118.56,118.55,118.56,775299993.0
2007-04-18 13:17:00,118.56,118.57,118.56,118.56,654399997.0
2007-04-18 13:18:00,118.56,118.57,118.555,118.57,862999976.0
2007-04-18 13:19:00,118.58,118.59,118.58,118.585,588600006.0
2007-04-18 13:20:00,118.585,118.6,118.585,118.595,954800017.0
2007-04-18 13:21:00,118.595,118.6,118.585,118.59,1025699980.0
2007-04-18 13:22:00,118.59,118.6,118.585,118.59,1276499991.0
2007-04-18 13:23:00,118.59,118.61,118.59,118.6,1967999980.0
2007-04-18 13:24:00,118.6,118.6,118.58,118.59,1104299982.0
2007-04-18 13:25:00,118.585,118.59,118.57,118.58,1552600012.0
2007-04-18 13:26:00,118.58,118.59,118.55,118.55,1893199983.0
2007-04-18 13:27:00,118.55,118.56,118.54,118.56,1609599986.0
2007-04-18 13:28:00,118.54,118.56,118.54,118.55,1273299993.0
2007-04-18 13:29:00,118.56,118.6,118.555,118.58,1273299993.0
2007-04-18 13:30:00,118.58,118.6,118.58,118.58,814500019.0
2007-04-18 13:31:00,118.58,118.59,118.56,118.57,1739000025.0
2007-04-18 13:32:00,118.57,118.57,118.555,118.56,1027100006.0
2007-04-18 13:33:00,118.56,118.57,118.545,118.57,1200800003.0
2007-04-18 13:34:00,118.57,118.58,118.55,118.56,972699996.0
2007-04-18 13:35:00,118.56,118.57,118.555,118.57,1378099981.0
2007-04-18 13:36:00,118.57,118.57,118.56,118.57,498400006.0
2007-04-18 13:37:00,118.565,118.58,118.565,118.57,761799986.0
2007-04-18 13:38:00,118.58,118.58,118.52,118.52,942900004.0
2007-04-18 13:39:00,118.52,118.53,118.515,118.53,1165500007.0
2007-04-18 13:40:00,118.53,118.55,118.525,118.54,477199999.0
2007-04-18 13:41:00,118.54,118.54,118.535,118.54,621400000.0
2007-04-18 13:42:00,118.54,118.54,118.465,118.48,1251499989.0
2007-04-18 13:43:00,118.48,118.48,118.425,118.44,1374199990.0
2007-04-18 13:44:00,118.44,118.46,118.42,118.44,1522500004.0
2007-04-18 13:45:00,118.44,118.45,118.41,118.42,1043300006.0
2007-04-18 13:46:00,118.4,118.41,118.35,118.37,1551200013.0
2007-04-18 13:47:00,118.38,118.4,118.37,118.4,1551200013.0
2007-04-18 13:48:00,118.395,118.42,118.38,118.4,1551200013.0
2007-04-18 13:49:00,118.4,118.41,118.395,118.41,1141799998.0
2007-04-18 13:50:00,118.41,118.41,118.375,118.38,933299999.0
2007-04-18 13:51:00,118.38,118.38,118.35,118.36,834500002.0
2007-04-18 13:52:00,118.36,118.36,118.34,118.34,793100002.0
2007-04-18 13:53:00,118.34,118.34,118.3,118.3,805299997.0
2007-04-18 13:54:00,118.3,118.32,118.3,118.31,572500001.0
2007-04-18 13:55:00,118.31,118.31,118.28,118.3,770800003.0
2007-04-18 13:56:00,118.3,118.34,118.29,118.33,429050000.0
2007-04-18 13:57:00,118.34,118.36,118.335,118.35,861299999.0
2007-04-18 13:58:00,118.35,118.36,118.34,118.35,899500003.0
2007-04-18 13:59:00,118.35,118.35,118.3,118.32,1167850011.0
2007-04-18 14:00:00,118.32,118.34,118.32,118.34,812899996.0
2007-04-18 14:01:00,118.34,118.34,118.325,118.34,1299499997.0
2007-04-18 14:02:00,118.35,118.35,118.325,118.325,1407900003.0
2007-04-18 14:03:00,118.325,118.38,118.325,118.38,1503000001.0
2007-04-18 14:04:00,118.37,118.38,118.36,118.38,1936100006.0
2007-04-18 14:05:00,118.395,118.46,118.39,118.45,1936100006.0
2007-04-18 14:06:00,118.43,118.45,118.41,118.43,1924299984.0
2007-04-18 14:07:00,118.43,118.44,118.4,118.4,1086199996.0
2007-04-18 14:08:00,118.4,118.41,118.385,118.41,1156300008.0
2007-04-18 14:09:00,118.41,118.42,118.4,118.41,1401699996.0
2007-04-18 14:10:00,118.41,118.42,118.4,118.41,1569799987.0
2007-04-18 14:11:00,118.41,118.42,118.41,118.41,1035199999.0
2007-04-18 14:12:00,118.41,118.42,118.41,118.41,542499996.0
2007-04-18 14:13:00,118.41,118.43,118.41,118.41,822100000.0
2007-04-18 14:14:00,118.41,118.42,118.41,118.42,544800002.0
2007-04-18 14:15:00,118.42,118.43,118.41,118.42,1240799999.0
2007-04-18 14:16:00,118.42,118.46,118.41,118.45,1124199989.0
2007-04-18 14:17:00,118.445,118.46,118.435,118.435,1658899995.0
2007-04-18 14:18:00,118.44,118.45,118.41,118.43,1177199992.0
2007-04-18 14:19:00,118.43,118.44,118.385,118.385,961899992.0
2007-04-18 14:20:00,118.4,118.42,118.39,118.42,1033899993.0
2007-04-18 14:21:00,118.42,118.44,118.415,118.415,802399999.0
2007-04-18 14:22:00,118.415,118.42,118.39,118.4,545400006.0
2007-04-18 14:23:00,118.395,118.41,118.385,118.4,759900000.0
2007-04-18 14:24:00,118.4,118.41,118.37,118.385,1447999972.0
2007-04-18 14:25:00,118.385,118.39,118.3,118.32,1780700006.0
2007-04-18 14:26:00,118.33,118.35,118.325,118.33,1784299987.0
2007-04-18 14:27:00,118.33,118.39,118.33,118.38,1990799991.0
2007-04-18 14:28:00,118.38,118.38,118.34,118.355,1593499995.0
2007-04-18 14:29:00,118.355,118.36,118.33,118.33,1051100007.0
2007-04-18 14:30:00,118.325,118.34,118.32,118.34,738800000.0
2007-04-18 14:31:00,118.34,118.35,118.32,118.335,1046900004.0
2007-04-18 14:32:00,118.335,118.335,118.27,118.29,1277699991.0
2007-04-18 14:33:00,118.28,118.29,118.26,118.28,1692099994.0
2007-04-18 14:34:00,118.29,118.335,118.28,118.33,1252800005.0
2007-04-18 14:35:00,118.33,118.36,118.33,118.345,1368099990.0
2007-04-18 14:36:00,118.345,118.35,118.32,118.325,740199997.0
2007-04-18 14:37:00,118.325,118.34,118.325,118.34,450299998.0
2007-04-18 14:38:00,118.34,118.38,118.34,118.38,1351399984.0
2007-04-18 14:39:00,118.38,118.39,118.37,118.39,1200200001.0
2007-04-18 14:40:00,118.4,118.4,118.37,118.37,1549199986.0
2007-04-18 14:41:00,118.37,118.39,118.37,118.39,1459599997.0
2007-04-18 14:42:00,118.4,118.4,118.38,118.395,820999999.0
2007-04-18 14:43:00,118.38,118.38,118.33,118.33,1557999991.0
2007-04-18 14:44:00,118.34,118.34,118.31,118.33,1557999991.0
2007-04-18 14:45:00,118.32,118.32,118.295,118.305,1717999990.0
2007-04-18 14:46:00,118.31,118.32,118.3,118.32,1780999985.0
2007-04-18 14:47:00,118.32,118.32,118.31,118.32,1008399997.0
2007-04-18 14:48:00,118.32,118.32,118.295,118.31,1599999973.0
2007-04-18 14:49:00,118.32,118.32,118.305,118.31,1305800002.0
2007-04-18 14:50:00,118.31,118.34,118.31,118.34,696999992.0
2007-04-18 14:51:00,118.34,118.38,118.34,118.35,1480800009.0
2007-04-18 14:52:00,118.35,118.36,118.34,118.35,1080899982.0
2007-04-18 14:53:00,118.35,118.37,118.35,118.37,972799988.0
2007-04-18 14:54:00,118.35,118.41,118.34,118.4,1942500007.0
2007-04-18 14:55:00,118.41,118.43,118.4,118.4,1942500007.0
2007-04-18 14:56:00,118.41,118.425,118.39,118.4,1751199996.0
2007-04-18 14:57:00,118.4,118.435,118.4,118.415,911400006.0
2007-04-18 14:58:00,118.42,118.43,118.395,118.395,916700007.0
2007-04-18 14:59:00,118.4,118.4,118.35,118.38,1059500003.0
2007-04-18 15:00:00,118.38,118.39,118.365,118.365,1200600012.0
2007-04-18 15:01:00,118.365,118.38,118.365,118.38,846400005.0
2007-04-18 15:02:00,118.375,118.39,118.37,118.385,1056000008.0
2007-04-18 15:03:00,118.39,118.41,118.385,118.41,713300007.0
2007-04-18 15:04:00,118.41,118.425,118.41,118.41,839100007.0
2007-04-18 15:05:00,118.41,118.41,118.395,118.41,1589499986.0
2007-04-18 15:06:00,118.41,118.41,118.375,118.375,945600005.0
2007-04-18 15:07:00,118.375,118.38,118.365,118.365,1106900000.0
2007-04-18 15:08:00,118.365,118.38,118.365,118.37,481199994.0
2007-04-18 15:09:00,118.37,118.38,118.355,118.36,753100004.0
2007-04-18 15:10:00,118.36,118.39,118.36,118.385,692000004.0
2007-04-18 15:11:00,118.385,118.385,118.355,118.355,1210999999.0
2007-04-18 15:12:00,118.36,118.36,118.335,118.335,1255599991.0
2007-04-18 15:13:00,118.34,118.35,118.335,118.35,1355999998.0
2007-04-18 15:14:00,118.35,118.37,118.35,118.37,915600018.0
2007-04-18 15:15:00,118.37,118.37,118.36,118.37,796300003.0
2007-04-18 15:16:00,118.38,118.38,118.365,118.37,175499997.0
2007-04-18 15:17:00,118.37,118.38,118.365,118.38,706700002.0
2007-04-18 15:18:00,118.38,118.395,118.38,118.39,446200000.0
2007-04-18 15:19:00,118.39,118.39,118.375,118.39,1624200009.0
2007-04-18 15:20:00,118.39,118.395,118.37,118.38,626800001.0
2007-04-18 15:21:00,118.38,118.395,118.375,118.38,1493399995.0
2007-04-18 15:22:00,118.38,118.38,118.365,118.38,1411300006.0
2007-04-18 15:23:00,118.38,118.39,118.365,118.38,1149499990.0
2007-04-18 15:24:00,118.38,118.42,118.38,118.415,1969099986.0
2007-04-18 15:25:00,118.415,118.42,118.41,118.42,616699996.0
2007-04-18 15:26:00,118.42,118.45,118.42,118.445,554699999.0
2007-04-18 15:27:00,118.435,118.48,118.435,118.46,1087800005.0
2007-04-18 15:28:00,118.46,118.46,118.44,118.44,818300002.0
2007-04-18 15:29:00,118.44,118.45,118.415,118.43,1332899991.0
2007-04-18 15:30:00,118.43,118.43,118.4,118.42,1229700005.0
2007-04-18 15:31:00,118.42,118.42,118.39,118.39,831499997.0
2007-04-18 15:32:00,118.39,118.39,118.36,118.36,1198400007.0
2007-04-18 15:33:00,118.36,118.37,118.35,118.36,911300005.0
2007-04-18 15:34:00,118.36,118.36,118.35,118.35,1019800005.0
2007-04-18 15:35:00,118.35,118.36,118.35,118.36,640300000.0
2007-04-18 15:36:00,118.36,118.41,118.36,118.4,957100000.0
2007-04-18 15:37:00,118.4,118.4,118.365,118.38,1076399998.0
2007-04-18 15:38:00,118.38,118.39,118.37,118.38,1483700018.0
2007-04-18 15:39:00,118.38,118.38,118.37,118.37,292999999.0
2007-04-18 15:40:00,118.37,118.37,118.36,118.37,511600004.0
2007-04-18 15:41:00,118.37,118.37,118.34,118.35,894499998.0
2007-04-18 15:42:00,118.35,118.35,118.345,118.345,335900000.0
2007-04-18 15:43:00,118.35,118.36,118.345,118.35,498700001.0
2007-04-18 15:44:00,118.35,118.37,118.345,118.355,574999986.0
2007-04-18 15:45:00,118.355,118.37,118.35,118.365,861399999.0
2007-04-18 15:46:00,118.37,118.38,118.355,118.37,661099996.0
2007-04-18 15:47:00,118.38,118.38,118.355,118.36,722200004.0
2007-04-18 15:48:00,118.36,118.36,118.33,118.33,371199998.0
2007-04-18 15:49:00,118.33,118.34,118.32,118.32,1020100009.0
2007-04-18 15:50:00,118.32,118.32,118.29,118.29,958000000.0
2007-04-18 15:51:00,118.29,118.29,118.255,118.28,1295800002.0
2007-04-18 15:52:00,118.28,118.29,118.27,118.29,1165800001.0
2007-04-18 15:53:00,118.29,118.31,118.29,118.31,1530099995.0
2007-04-18 15:54:00,118.32,118.33,118.31,118.32,1254600004.0
2007-04-18 15:55:00,118.32,118.33,118.32,118.325,720599999.0
2007-04-18 15:56:00,118.325,118.33,118.245,118.25,1957500018.0
2007-04-18 15:57:00,118.25,118.27,118.235,118.27,2136699998.0
2007-04-18 15:58:00,118.28,118.28,118.26,118.28,643999999.0
2007-04-18 15:59:00,118.28,118.31,118.27,118.3,772699998.0
2007-04-18 16:00:00,118.3,118.3,118.27,118.28,1157000006.0
2007-04-18 16:01:00,118.28,118.31,118.27,118.285,1304700005.0
2007-04-18 16:02:00,118.29,118.34,118.285,118.335,1335600003.0
2007-04-18 16:03:00,118.34,118.34,118.31,118.33,916800004.0
2007-04-18 16:04:00,118.33,118.34,118.31,118.31,677999998.0
2007-04-18 16:05:00,118.31,118.31,118.295,118.3,610600004.0
2007-04-18 16:06:00,118.3,118.32,118.27,118.27,2123399996.0
2007-04-18 16:07:00,118.27,118.28,118.235,118.235,1543599999.0
2007-04-18 16:08:00,118.22,118.22,118.15,118.17,1842800010.0
2007-04-18 16:09:00,118.165,118.2,118.155,118.2,1842800010.0
2007-04-18 16:10:00,118.2,118.2,118.14,118.14,1426899986.0
2007-04-18 16:11:00,118.14,118.14,118.11,118.12,1009999992.0
2007-04-18 16:12:00,118.12,118.14,118.115,118.13,1931699995.0
2007-04-18 16:13:00,118.11,118.13,118.11,118.12,1315399993.0
2007-04-18 16:14:00,118.13,118.16,118.13,118.16,1315399993.0
2007-04-18 16:15:00,118.16,118.16,118.15,118.16,1541999993.0
2007-04-18 16:16:00,118.16,118.18,118.15,118.17,2099200000.0
2007-04-18 16:17:00,118.17,118.18,118.16,118.17,1353399995.0
2007-04-18 16:18:00,118.175,118.21,118.17,118.2,1721099989.0
2007-04-18 16:19:00,118.2,118.25,118.2,118.25,1999099977.0
2007-04-18 16:20:00,118.25,118.26,118.225,118.245,1767499994.0
2007-04-18 16:21:00,118.245,118.29,118.245,118.285,1861800003.0
2007-04-18 16:22:00,118.28,118.31,118.27,118.31,1558900005.0
2007-04-18 16:23:00,118.32,118.32,118.3,118.315,1558900005.0
2007-04-18 16:24:00,118.32,118.33,118.31,118.32,1201999997.0
2007-04-18 16:25:00,118.32,118.375,118.315,118.375,1649000005.0
2007-04-18 16:26:00,118.375,118.4,118.345,118.345,1682600001.0
2007-04-18 16:27:00,118.36,118.38,118.345,118.36,988500001.0
2007-04-18 16:28:00,118.37,118.38,118.36,118.36,1128100003.0
2007-04-18 16:29:00,118.36,118.36,118.34,118.35,1307499982.0
2007-04-18 16:30:00,118.35,118.36,118.32,118.33,1307699995.0
2007-04-18 16:31:00,118.33,118.35,118.325,118.35,1589400001.0
2007-04-18 16:32:00,118.35,118.35,118.315,118.32,1621500010.0
2007-04-18 16:33:00,118.32,118.33,118.295,118.295,822799999.0
2007-04-18 16:34:00,118.3,118.315,118.285,118.29,1386599999.0
2007-04-18 16:35:00,118.29,118.31,118.27,118.3,1536900007.0
2007-04-18 16:36:00,118.295,118.315,118.28,118.28,1558899986.0
2007-04-18 16:37:00,118.28,118.29,118.255,118.27,1190699996.0
2007-04-18 16:38:00,118.27,118.27,118.18,118.18,1019700007.0
2007-04-18 16:39:00,118.18,118.22,118.155,118.22,1684299986.0
2007-04-18 16:40:00,118.22,118.25,118.22,118.23,1150200005.0
2007-04-18 16:41:00,118.23,118.265,118.23,118.265,1207799996.0
2007-04-18 16:42:00,118.265,118.285,118.26,118.26,835600007.0
2007-04-18 16:43:00,118.27,118.27,118.26,118.26,1101999997.0
2007-04-18 16:44:00,118.26,118.26,118.24,118.25,1133599993.0
2007-04-18 16:45:00,118.24,118.27,118.24,118.27,987400012.0
2007-04-18 16:46:00,118.27,118.28,118.25,118.25,1357000004.0
2007-04-18 16:47:00,118.25,118.25,118.185,118.185,1688499996.0
2007-04-18 16:48:00,118.185,118.22,118.185,118.215,827000000.0
2007-04-18 16:49:00,118.22,118.25,118.215,118.25,1203599995.0
2007-04-18 16:50:00,118.25,118.26,118.24,118.25,249400002.0
2007-04-18 16:51:00,118.25,118.27,118.245,118.27,1109100012.0
2007-04-18 16:52:00,118.27,118.28,118.245,118.26,1292400019.0
2007-04-18 16:53:00,118.26,118.27,118.25,118.25,1019599991.0
2007-04-18 16:54:00,118.25,118.26,118.24,118.25,329799998.0
2007-04-18 16:55:00,118.25,118.25,118.225,118.225,880299996.0
2007-04-18 16:56:00,118.225,118.24,118.225,118.23,1338800007.0
2007-04-18 16:57:00,118.23,118.24,118.225,118.23,2093499971.0
2007-04-18 16:58:00,118.23,118.24,118.22,118.22,1721799995.0
2007-04-18 16:59:00,118.22,118.24,118.2,118.24,1630799996.0
2007-04-18 17:00:00,118.23,118.24,118.22,118.23,995900009.0
2007-04-18 17:01:00,118.235,118.27,118.235,118.26,995900009.0
2007-04-18 17:02:00,118.26,118.28,118.24,118.24,1101599998.0
2007-04-18 17:03:00,118.24,118.24,118.22,118.24,1254099994.0
2007-04-18 17:04:00,118.24,118.25,118.23,118.23,1027599999.0
2007-04-18 17:05:00,118.23,118.26,118.22,118.26,855599998.0
2007-04-18 17:06:00,118.26,118.28,118.26,118.27,610999995.0
2007-04-18 17:07:00,118.27,118.32,118.27,118.29,1131499996.0
2007-04-18 17:08:00,118.29,118.33,118.29,118.33,1895500010.0
2007-04-18 17:09:00,118.31,118.36,118.31,118.33,1905200012.0
2007-04-18 17:10:00,118.335,118.34,118.325,118.33,1905200012.0
2007-04-18 17:11:00,118.33,118.33,118.285,118.285,1052300013.0
2007-04-18 17:12:00,118.285,118.3,118.275,118.29,1848100022.0
2007-04-18 17:13:00,118.28,118.29,118.28,118.28,779000009.0
2007-04-18 17:14:00,118.29,118.3,118.28,118.28,529600000.0
2007-04-18 17:15:00,118.28,118.28,118.26,118.26,1035100000.0
2007-04-18 17:16:00,118.26,118.26,118.25,118.25,731300004.0
2007-04-18 17:17:00,118.25,118.26,118.23,118.26,1997799982.0
2007-04-18 17:18:00,118.26,118.28,118.255,118.28,1446400022.0
2007-04-18 17:19:00,118.28,118.31,118.275,118.3,2110599983.0
2007-04-18 17:20:00,118.315,118.32,118.29,118.31,941899995.0
2007-04-18 17:21:00,118.31,118.31,118.29,118.3,679899994.0
2007-04-18 17:22:00,118.29,118.3,118.275,118.28,1210899987.0
2007-04-18 17:23:00,118.29,118.29,118.265,118.28,778599992.0
2007-04-18 17:24:00,118.28,118.28,118.27,118.28,1062099996.0
2007-04-18 17:25:00,118.28,118.28,118.25,118.25,980099999.0
2007-04-18 17:26:00,118.245,118.26,118.23,118.23,1085500002.0
2007-04-18 17:27:00,118.23,118.25,118.23,118.24,1279499990.0
2007-04-18 17:28:00,118.24,118.24,118.215,118.22,1391499996.0
2007-04-18 17:29:00,118.22,118.24,118.22,118.225,1018499990.0
2007-04-18 17:30:00,118.23,118.24,118.23,118.23,666700002.0
2007-04-18 17:31:00,118.235,118.25,118.235,118.24,666700002.0
2007-04-18 17:32:00,118.24,118.255,118.24,118.24,1248399992.0
2007-04-18 17:33:00,118.22,118.23,118.18,118.19,624399997.0
2007-04-18 17:34:00,118.2,118.2,118.18,118.19,624399997.0
2007-04-18 17:35:00,118.19,118.19,118.14,118.165,1418200005.0
2007-04-18 17:36:00,118.165,118.17,118.14,118.165,1556200001.0
2007-04-18 17:37:00,118.165,118.23,118.165,118.23,1841799988.0
2007-04-18 17:38:00,118.23,118.24,118.225,118.225,1639199986.0
2007-04-18 17:39:00,118.23,118.245,118.225,118.245,930599998.0
2007-04-18 17:40:00,118.245,118.29,118.245,118.28,1342799994.0
2007-04-18 17:41:00,118.28,118.3,118.28,118.28,1154799996.0
2007-04-18 17:42:00,118.29,118.29,118.26,118.27,928200006.0
2007-04-18 17:43:00,118.27,118.27,118.245,118.245,858799999.0
2007-04-18 17:44:00,118.25,118.25,118.23,118.23,702999998.0
2007-04-18 17:45:00,118.23,118.25,118.23,118.24,844299991.0
2007-04-18 17:46:00,118.24,118.24,118.24,118.24,695900009.0
2007-04-18 17:47:00,118.24,118.25,118.235,118.25,707800000.0
2007-04-18 17:48:00,118.25,118.26,118.24,118.25,672599988.0
2007-04-18 17:49:00,118.25,118.26,118.245,118.25,715999987.0
2007-04-18 17:50:00,118.245,118.25,118.235,118.25,1378499983.0
2007-04-18 17:51:00,118.25,118.25,118.24,118.25,1325699981.0
2007-04-18 17:52:00,118.25,118.27,118.24,118.27,987499974.0
2007-04-18 17:53:00,118.27,118.28,118.255,118.27,1501200002.0
2007-04-18 17:54:00,118.27,118.27,118.255,118.255,390100005.0
2007-04-18 17:55:00,118.26,118.26,118.26,118.26,36800000.0
2007-04-18 17:56:00,118.26,118.28,118.26,118.27,491000000.0
2007-04-18 17:57:00,118.27,118.27,118.26,118.26,1354099977.0
2007-04-18 17:58:00,118.26,118.27,118.26,118.26,869000013.0
2007-04-18 17:59:00,118.26,118.27,118.255,118.265,725499996.0
2007-04-18 18:00:00,118.27,118.28,118.255,118.27,1465399971.0
2007-04-18 18:01:00,118.27,118.27,118.255,118.255,1558899980.0
2007-04-18 18:02:00,118.26,118.265,118.25,118.255,899100005.0
2007-04-18 18:03:00,118.26,118.26,118.25,118.25,592299994.0
2007-04-18 18:04:00,118.25,118.25,118.245,118.25,799600005.0
2007-04-18 18:05:00,118.25,118.26,118.245,118.26,481199998.0
2007-04-18 18:06:00,118.255,118.265,118.25,118.26,745000000.0
2007-04-18 18:07:00,118.26,118.26,118.245,118.25,535200002.0
2007-04-18 18:08:00,118.25,118.27,118.25,118.26,784299991.0
2007-04-18 18:09:00,118.26,118.26,118.225,118.225,1099500003.0
2007-04-18 18:10:00,118.23,118.235,118.215,118.23,771399995.0
2007-04-18 18:11:00,118.23,118.23,118.21,118.21,563899997.0
2007-04-18 18:12:00,118.21,118.28,118.21,118.265,1902699977.0
2007-04-18 18:13:00,118.27,118.31,118.21,118.21,1158399999.0
2007-04-18 18:14:00,118.22,118.24,118.21,118.225,1158399999.0
2007-04-18 18:15:00,118.23,118.26,118.225,118.24,966899994.0
2007-04-18 18:16:00,118.24,118.25,118.24,118.25,1211699985.0
2007-04-18 18:17:00,118.25,118.26,118.24,118.24,542400000.0
2007-04-18 18:18:00,118.24,118.25,118.235,118.25,1122199983.0
2007-04-18 18:19:00,118.25,118.25,118.25,118.25,124199993.0
2007-04-18 18:20:00,118.25,118.25,118.24,118.245,222799997.0
2007-04-18 18:21:00,118.245,118.25,118.245,118.25,220700000.0
2007-04-18 18:22:00,118.25,118.26,118.25,118.26,180000001.0
2007-04-18 18:23:00,118.26,118.26,118.24,118.25,603600011.0
2007-04-18 18:24:00,118.25,118.25,118.235,118.24,966699999.0
2007-04-18 18:25:00,118.235,118.25,118.225,118.23,1074599994.0
2007-04-18 18:26:00,118.225,118.23,118.215,118.23,1172500000.0
2007-04-18 18:27:00,118.23,118.24,118.23,118.23,1091899997.0
2007-04-18 18:28:00,118.23,118.25,118.23,118.24,1253399986.0
2007-04-18 18:29:00,118.24,118.25,118.24,118.24,1130400007.0
2007-04-18 18:30:00,118.25,118.25,118.235,118.24,1333499994.0
2007-04-18 18:31:00,118.235,118.25,118.235,118.245,608299998.0
2007-04-18 18:32:00,118.25,118.26,118.25,118.26,369299988.0
2007-04-18 18:33:00,118.26,118.26,118.25,118.26,585099981.0
2007-04-18 18:34:00,118.26,118.26,118.245,118.26,586099996.0
2007-04-18 18:35:00,118.26,118.26,118.25,118.26,455099996.0
2007-04-18 18:36:00,118.26,118.26,118.255,118.26,505299999.0
2007-04-18 18:37:00,118.26,118.27,118.255,118.27,927399997.0
2007-04-18 18:38:00,118.27,118.27,118.25,118.26,589099998.0
2007-04-18 18:39:00,118.26,118.27,118.26,118.27,847699984.0
2007-04-18 18:40:00,118.27,118.275,118.265,118.27,1196899997.0
2007-04-18 18:41:00,118.27,118.27,118.26,118.26,255500001.0
2007-04-18 18:42:00,118.26,118.26,118.255,118.26,263900000.0
2007-04-18 18:43:00,118.255,118.27,118.255,118.27,846199982.0
2007-04-18 18:44:00,118.27,118.29,118.265,118.275,1048099996.0
2007-04-18 18:45:00,118.275,118.28,118.275,118.28,187200000.0
2007-04-18 18:46:00,118.28,118.28,118.26,118.27,732800002.0
2007-04-18 18:47:00,118.27,118.32,118.27,118.31,986000000.0
2007-04-18 18:48:00,118.31,118.32,118.305,118.32,1405299983.0
2007-04-18 18:49:00,118.32,118.365,118.32,118.355,1300100005.0
2007-04-18 18:50:00,118.37,118.4,118.36,118.37,1407000010.0
2007-04-18 18:51:00,118.38,118.39,118.37,118.37,1407000010.0
2007-04-18 18:52:00,118.37,118.38,118.365,118.38,1208800004.0
2007-04-18 18:53:00,118.38,118.39,118.375,118.385,384399998.0
2007-04-18 18:55:00,118.39,118.39,118.37,118.37,578599999.0
2007-04-18 18:56:00,118.37,118.37,118.35,118.35,372000001.0
2007-04-18 18:57:00,118.35,118.36,118.345,118.36,544400006.0
2007-04-18 18:58:00,118.36,118.37,118.35,118.37,252099997.0
2007-04-18 18:59:00,118.36,118.36,118.34,118.34,671600003.0
2007-04-18 19:00:00,118.34,118.35,118.33,118.34,754399999.0
2007-04-18 19:01:00,118.34,118.36,118.34,118.36,638800004.0
2007-04-18 19:02:00,118.36,118.37,118.36,118.365,313300000.0
2007-04-18 19:03:00,118.36,118.37,118.35,118.36,240299997.0
2007-04-18 19:04:00,118.37,118.37,118.36,118.36,356099994.0
2007-04-18 19:05:00,118.36,118.365,118.35,118.36,636899987.0
2007-04-18 19:06:00,118.36,118.37,118.355,118.36,871700005.0
2007-04-18 19:07:00,118.36,118.38,118.36,118.38,600400010.0
2007-04-18 19:08:00,118.38,118.39,118.38,118.38,390000008.0
2007-04-18 19:09:00,118.38,118.39,118.375,118.38,755000014.0
2007-04-18 19:10:00,118.38,118.385,118.375,118.38,772199988.0
2007-04-18 19:11:00,118.38,118.38,118.38,118.38,1045099994.0
2007-04-18 19:12:00,118.38,118.38,118.37,118.38,708399996.0
2007-04-18 19:13:00,118.38,118.38,118.365,118.37,588999993.0
2007-04-18 19:14:00,118.38,118.38,118.37,118.38,497199993.0
2007-04-18 19:15:00,118.38,118.38,118.38,118.38,285800000.0
2007-04-18 19:16:00,118.38,118.38,118.37,118.38,239199998.0
2007-04-18 19:17:00,118.38,118.38,118.375,118.38,118000002.0
2007-04-18 19:18:00,118.38,118.39,118.38,118.38,386899997.0
2007-04-18 19:19:00,118.39,118.41,118.39,118.4,225499998.0
2007-04-18 19:20:00,118.39,118.42,118.39,118.41,811599990.0
2007-04-18 19:21:00,118.41,118.54,118.41,118.54,2067300013.0
2007-04-18 19:22:00,118.545,118.55,118.485,118.52,2067300013.0
2007-04-18 19:23:00,118.52,118.52,118.45,118.465,904899999.0
2007-04-18 19:24:00,118.465,118.48,118.455,118.465,776900004.0
2007-04-18 19:25:00,118.47,118.48,118.465,118.47,134400000.0
2007-04-18 19:26:00,118.47,118.48,118.465,118.47,97900000.0
2007-04-18 19:27:00,118.47,118.48,118.455,118.46,215700000.0
2007-04-18 19:28:00,118.46,118.465,118.445,118.45,654500002.0
2007-04-18 19:29:00,118.45,118.46,118.45,118.46,756900007.0
2007-04-18 19:30:00,118.46,118.46,118.435,118.44,722599999.0
2007-04-18 19:31:00,118.435,118.44,118.42,118.42,352500002.0
2007-04-18 19:32:00,118.42,118.44,118.42,118.44,552299994.0
2007-04-18 19:33:00,118.435,118.435,118.435,118.435,58500000.0
2007-04-18 19:34:00,118.44,118.44,118.44,118.44,20800000.0
2007-04-18 19:35:00,118.44,118.44,118.43,118.44,125600000.0
2007-04-18 19:36:00,118.44,118.45,118.44,118.45,113600000.0
2007-04-18 19:37:00,118.45,118.47,118.45,118.47,265899998.0
2007-04-18 19:38:00,118.47,118.47,118.43,118.44,657600001.0
2007-04-18 19:39:00,118.44,118.45,118.43,118.435,788099998.0
2007-04-18 19:40:00,118.44,118.44,118.42,118.43,780600000.0
2007-04-18 19:41:00,118.425,118.43,118.41,118.42,628299994.0
2007-04-18 19:42:00,118.42,118.42,118.4,118.41,926700008.0
2007-04-18 19:43:00,118.4,118.41,118.395,118.4,344100000.0
2007-04-18 19:44:00,118.4,118.41,118.395,118.4,357500000.0
2007-04-18 19:45:00,118.4,118.41,118.4,118.4,266700001.0
2007-04-18 19:46:00,118.4,118.4,118.395,118.4,120800000.0
2007-04-18 19:47:00,118.4,118.41,118.4,118.4,231199999.0
2007-04-18 19:48:00,118.4,118.4,118.395,118.4,38900000.0
2007-04-18 19:49:00,118.4,118.41,118.4,118.405,436800003.0
2007-04-18 19:50:00,118.405,118.42,118.405,118.42,436000000.0
2007-04-18 19:51:00,118.42,118.44,118.42,118.43,536699991.0
2007-04-18 19:52:00,118.435,118.44,118.425,118.425,193299999.0
2007-04-18 19:53:00,118.43,118.43,118.43,118.43,59199998.0
2007-04-18 19:54:00,118.43,118.43,118.415,118.42,328800002.0
2007-04-18 19:55:00,118.42,118.43,118.42,118.43,322600000.0
2007-04-18 19:56:00,118.43,118.43,118.42,118.42,369800000.0
2007-04-18 19:57:00,118.42,118.43,118.42,118.43,198900000.0
2007-04-18 19:58:00,118.44,118.45,118.425,118.44,433900000.0
2007-04-18 19:59:00,118.44,118.45,118.44,118.45,237600000.0
2007-04-18 20:00:00,118.45,118.45,118.435,118.435,491399998.0
2007-04-18 20:01:00,118.44,118.46,118.44,118.46,495600006.0
2007-04-18 20:02:00,118.46,118.47,118.46,118.47,439500000.0
2007-04-18 20:03:00,118.47,118.47,118.46,118.46,171700000.0
2007-04-18 20:04:00,118.46,118.48,118.46,118.47,374199999.0
2007-04-18 20:05:00,118.47,118.49,118.47,118.49,270099994.0
2007-04-18 20:06:00,118.49,118.49,118.475,118.49,332999996.0
2007-04-18 20:07:00,118.49,118.5,118.48,118.5,347600003.0
2007-04-18 20:08:00,118.5,118.505,118.49,118.5,260500001.0
2007-04-18 20:09:00,118.5,118.5,118.49,118.495,269800002.0
2007-04-18 20:10:00,118.5,118.51,118.495,118.51,181200003.0
2007-04-18 20:11:00,118.51,118.53,118.51,118.53,216800000.0
2007-04-18 20:12:00,118.53,118.535,118.515,118.525,339800000.0
2007-04-18 20:13:00,118.525,118.53,118.525,118.53,71400000.0
2007-04-18 20:14:00,118.53,118.56,118.52,118.55,400499999.0
2007-04-18 20:15:00,118.56,118.64,118.55,118.64,842499996.0
2007-04-18 20:16:00,118.64,118.675,118.62,118.675,1908599988.0
2007-04-18 20:17:00,118.68,118.7,118.66,118.665,788699998.0
2007-04-18 20:18:00,118.665,118.665,118.63,118.63,832399999.0
2007-04-18 20:19:00,118.63,118.67,118.63,118.66,471099997.0
2007-04-18 20:20:00,118.66,118.71,118.65,118.69,1303699995.0
2007-04-18 20:21:00,118.68,118.685,118.66,118.66,1039699990.0
2007-04-18 20:22:00,118.66,118.67,118.655,118.66,704799997.0
2007-04-18 20:23:00,118.66,118.67,118.64,118.66,529399996.0
2007-04-18 20:24:00,118.66,118.67,118.635,118.65,707799995.0
2007-04-18 20:25:00,118.65,118.66,118.645,118.65,473899999.0
2007-04-18 20:26:00,118.65,118.66,118.64,118.645,402699999.0
2007-04-18 20:27:00,118.645,118.65,118.635,118.64,446000000.0
2007-04-18 20:28:00,118.64,118.655,118.635,118.65,791800011.0
2007-04-18 20:29:00,118.645,118.65,118.63,118.63,634799993.0
2007-04-18 20:30:00,118.63,118.63,118.61,118.62,1039000011.0
2007-04-18 20:31:00,118.62,118.62,118.615,118.62,262900000.0
2007-04-18 20:32:00,118.62,118.62,118.61,118.62,394599995.0
2007-04-18 20:33:00,118.62,118.63,118.61,118.62,444699997.0
2007-04-18 20:34:00,118.62,118.63,118.61,118.62,394600000.0
2007-04-18 20:35:00,118.62,118.63,118.61,118.62,687799999.0
2007-04-18 20:36:00,118.625,118.63,118.615,118.63,585800003.0
2007-04-18 20:37:00,118.63,118.64,118.63,118.64,206299998.0
2007-04-18 20:38:00,118.64,118.65,118.63,118.645,676799996.0
2007-04-18 20:39:00,118.645,118.67,118.625,118.67,916799995.0
2007-04-18 20:40:00,118.67,118.67,118.66,118.66,508100004.0
2007-04-18 20:41:00,118.66,118.67,118.66,118.66,909900000.0
2007-04-18 20:42:00,118.66,118.67,118.66,118.66,332400001.0
2007-04-18 20:43:00,118.66,118.66,118.64,118.65,531300000.0
2007-04-18 20:44:00,118.65,118.65,118.64,118.65,594799999.0
2007-04-18 20:45:00,118.65,118.65,118.62,118.63,593700004.0
2007-04-18 20:46:00,118.63,118.63,118.615,118.63,943900002.0
2007-04-18 20:47:00,118.63,118.64,118.625,118.64,381300002.0
2007-04-18 20:48:00,118.64,118.64,118.62,118.62,241399997.0
2007-04-18 20:49:00,118.62,118.62,118.62,118.62,91200000.0
2007-04-18 20:50:00,118.62,118.63,118.62,118.62,196900000.0
2007-04-18 20:51:00,118.62,118.62,118.615,118.615,180800000.0
2007-04-18 20:52:00,118.615,118.62,118.615,118.62,107700000.0
2007-04-18 20:53:00,118.62,118.625,118.615,118.615,610399992.0
2007-04-18 20:54:00,118.62,118.625,118.61,118.61,379429999.0
2007-04-18 20:55:00,118.61,118.61,118.605,118.61,157700000.0
2007-04-18 20:56:00,118.61,118.62,118.61,118.62,25600000.0
2007-04-18 20:57:00,118.61,118.61,118.6,118.61,105899999.0
2007-04-18 20:58:00,118.61,118.61,118.6,118.61,248200000.0
2007-04-18 20:59:00,118.61,118.61,118.595,118.61,303200002.0
2007-04-18 21:00:00,118.61,118.61,118.605,118.61,262099999.0
2007-04-18 21:01:00,118.61,118.62,118.61,118.61,339100002.0
2007-04-18 21:02:00,118.61,118.62,118.61,118.62,146300002.0
2007-04-18 21:03:00,118.62,118.62,118.61,118.61,355600000.0
2007-04-18 21:04:00,118.61,118.62,118.61,118.61,112399998.0
2007-04-18 21:05:00,118.615,118.62,118.615,118.615,36000000.0
2007-04-18 21:06:00,118.615,118.62,118.615,118.62,35700000.0
2007-04-18 21:07:00,118.62,118.62,118.615,118.62,109200002.0
2007-04-18 21:08:00,118.62,118.62,118.615,118.62,34300000.0
2007-04-18 21:09:00,118.62,118.62,118.62,118.62,75900000.0
2007-04-18 21:10:00,118.62,118.62,118.615,118.615,10800000.0
2007-04-18 21:11:00,118.62,118.62,118.6,118.6,257899995.0
2007-04-18 21:12:00,118.6,118.605,118.59,118.59,271200001.0
2007-04-18 21:13:00,118.59,118.59,118.575,118.58,374500001.0
2007-04-18 21:14:00,118.58,118.58,118.58,118.58,84500000.0
2007-04-18 21:15:00,118.59,118.6,118.59,118.595,468999987.0
2007-04-18 21:16:00,118.595,118.6,118.585,118.585,898699994.0
2007-04-18 21:17:00,118.585,118.62,118.585,118.61,1175799991.0
2007-04-18 21:18:00,118.61,118.61,118.595,118.595,720199998.0
2007-04-18 21:19:00,118.6,118.61,118.59,118.6,715100002.0
2007-04-18 21:20:00,118.6,118.61,118.59,118.6,479899997.0
2007-04-18 21:21:00,118.6,118.62,118.595,118.615,821300001.0
2007-04-18 21:22:00,118.615,118.62,118.6,118.61,598099998.0
2007-04-18 21:23:00,118.61,118.61,118.585,118.6,749899997.0
2007-04-18 21:24:00,118.595,118.61,118.595,118.61,648300000.0
2007-04-18 21:25:00,118.61,118.61,118.585,118.6,710900000.0
2007-04-18 21:26:00,118.61,118.61,118.6,118.6,311100000.0
2007-04-18 21:27:00,118.6,118.61,118.595,118.61,846000001.0
2007-04-18 21:28:00,118.6,118.61,118.595,118.6,759600004.0
2007-04-18 21:29:00,118.6,118.62,118.59,118.62,570299995.0
2007-04-18 21:30:00,118.62,118.64,118.615,118.62,873100011.0
2007-04-18 21:31:00,118.62,118.63,118.62,118.63,384200005.0
2007-04-18 21:32:00,118.63,118.64,118.62,118.63,799799997.0
2007-04-18 21:33:00,118.63,118.63,118.625,118.63,368700002.0
2007-04-18 21:34:00,118.63,118.64,118.62,118.635,523899992.0
2007-04-18 21:35:00,118.635,118.64,118.62,118.62,1053800000.0
2007-04-18 21:36:00,118.63,118.63,118.62,118.62,305300009.0
2007-04-18 21:37:00,118.62,118.63,118.62,118.63,459000006.0
2007-04-18 21:38:00,118.63,118.63,118.625,118.63,267999999.0
2007-04-18 21:39:00,118.62,118.63,118.615,118.63,346099999.0
2007-04-18 21:40:00,118.63,118.63,118.62,118.63,191100008.0
2007-04-18 21:41:00,118.63,118.63,118.62,118.63,171200003.0
2007-04-18 21:42:00,118.62,118.62,118.62,118.62,167200006.0
2007-04-18 21:43:00,118.62,118.62,118.62,118.62,17600000.0
2007-04-18 21:44:00,118.62,118.63,118.62,118.63,260000004.0
2007-04-18 21:45:00,118.63,118.64,118.63,118.63,459999996.0
2007-04-18 21:46:00,118.63,118.64,118.615,118.62,567699997.0
2007-04-18 21:47:00,118.62,118.64,118.62,118.64,573800000.0
2007-04-18 21:48:00,118.63,118.67,118.63,118.67,753499986.0
2007-04-18 21:49:00,118.68,118.74,118.67,118.73,904400000.0
2007-04-18 21:50:00,118.73,118.73,118.72,118.725,235899996.0
2007-04-18 21:51:00,118.725,118.725,118.705,118.71,389099998.0
2007-04-18 21:52:00,118.705,118.71,118.705,118.71,54000000.0
2007-04-18 21:53:00,118.71,118.71,118.69,118.69,407200001.0
2007-04-18 21:54:00,118.7,118.7,118.7,118.7,173500002.0
2007-04-18 21:55:00,118.7,118.71,118.69,118.7,523599997.0
2007-04-18 21:56:00,118.7,118.7,118.69,118.7,137399999.0
2007-04-18 21:57:00,118.7,118.7,118.69,118.7,122200000.0
2007-04-18 21:58:00,118.7,118.7,118.695,118.7,103000001.0
2007-04-18 21:59:00,118.69,118.69,118.68,118.68,83900000.0
2007-04-18 22:00:00,118.68,118.69,118.68,118.68,208400001.0
2007-04-18 22:01:00,118.68,118.685,118.675,118.68,225600000.0
2007-04-18 22:02:00,118.68,118.7,118.68,118.7,37000000.0
2007-04-18 22:03:00,118.7,118.7,118.685,118.7,153900000.0
2007-04-18 22:04:00,118.695,118.7,118.69,118.7,517899999.0
2007-04-18 22:05:00,118.7,118.7,118.67,118.685,522900000.0
2007-04-18 22:06:00,118.69,118.69,118.68,118.68,277699998.0
2007-04-18 22:07:00,118.68,118.69,118.68,118.69,76000000.0
2007-04-18 22:08:00,118.69,118.7,118.69,118.7,118500000.0
2007-04-18 22:09:00,118.7,118.73,118.69,118.72,953600008.0
2007-04-18 22:10:00,118.72,118.72,118.69,118.7,355100000.0
2007-04-18 22:11:00,118.7,118.71,118.69,118.71,551000000.0
2007-04-18 22:12:00,118.7,118.71,118.695,118.7,663299998.0
2007-04-18 22:13:00,118.7,118.72,118.7,118.705,431100000.0
2007-04-18 22:14:00,118.71,118.72,118.68,118.68,338700000.0
2007-04-18 22:15:00,118.69,118.69,118.69,118.69,112000000.0
2007-04-18 22:16:00,118.69,118.7,118.685,118.7,254300001.0
2007-04-18 22:17:00,118.69,118.7,118.69,118.7,238999995.0
2007-04-18 22:18:00,118.69,118.71,118.685,118.7,580700012.0
2007-04-18 22:19:00,118.71,118.72,118.7,118.71,311400000.0
2007-04-18 22:20:00,118.7,118.72,118.7,118.7,584200002.0
2007-04-18 22:21:00,118.7,118.71,118.69,118.695,349800002.0
2007-04-18 22:22:00,118.7,118.71,118.7,118.71,394500000.0
2007-04-18 22:23:00,118.71,118.72,118.69,118.71,1300599995.0
2007-04-18 22:24:00,118.71,118.73,118.71,118.725,264500000.0
2007-04-18 22:25:00,118.72,118.72,118.7,118.71,472499998.0
2007-04-18 22:26:00,118.71,118.71,118.7,118.71,160999999.0
2007-04-18 22:27:00,118.71,118.71,118.665,118.67,592100000.0
2007-04-18 22:28:00,118.67,118.69,118.65,118.68,384499997.0
2007-04-18 22:29:00,118.68,118.68,118.66,118.67,680799993.0
2007-04-18 22:30:00,118.67,118.68,118.65,118.67,855900009.0
2007-04-18 22:31:00,118.67,118.67,118.645,118.66,877600009.0
2007-04-18 22:32:00,118.66,118.66,118.64,118.64,504400007.0
2007-04-18 22:33:00,118.64,118.66,118.63,118.66,384399994.0
2007-04-18 22:34:00,118.66,118.66,118.635,118.65,428399997.0
2007-04-18 22:35:00,118.65,118.65,118.625,118.645,397300001.0
2007-04-18 22:36:00,118.645,118.67,118.64,118.66,509900001.0
2007-04-18 22:37:00,118.66,118.67,118.65,118.66,224199996.0
2007-04-18 22:38:00,118.66,118.66,118.65,118.65,89000001.0
2007-04-18 22:39:00,118.66,118.67,118.66,118.67,121800000.0
2007-04-18 22:40:00,118.67,118.69,118.67,118.69,162400000.0
2007-04-18 22:41:00,118.69,118.69,118.67,118.69,208500004.0
2007-04-18 22:42:00,118.69,118.69,118.68,118.69,176000000.0
2007-04-18 22:43:00,118.69,118.69,118.67,118.68,315399997.0
2007-04-18 22:44:00,118.68,118.68,118.68,118.68,55200000.0
2007-04-18 22:45:00,118.7,118.7,118.67,118.685,514800003.0
2007-04-18 22:46:00,118.68,118.68,118.66,118.67,317700000.0
2007-04-18 22:47:00,118.69,118.69,118.66,118.67,327499999.0
2007-04-18 22:48:00,118.66,118.69,118.65,118.67,432500003.0
2007-04-18 22:49:00,118.67,118.68,118.66,118.68,185399998.0
2007-04-18 22:50:00,118.67,118.67,118.65,118.65,219000002.0
2007-04-18 22:51:00,118.66,118.67,118.66,118.67,44800000.0
2007-04-18 22:53:00,118.67,118.67,118.66,118.66,46600000.0
2007-04-18 22:54:00,118.66,118.68,118.655,118.67,261200001.0
2007-04-18 22:55:00,118.67,118.68,118.67,118.67,72200000.0
2007-04-18 22:56:00,118.67,118.68,118.66,118.67,179200000.0
2007-04-18 22:57:00,118.665,118.67,118.665,118.67,90999999.0
2007-04-18 22:58:00,118.67,118.67,118.65,118.67,388799998.0
2007-04-18 22:59:00,118.665,118.67,118.65,118.67,375399996.0
2007-04-18 23:00:00,118.67,118.67,118.64,118.64,136800000.0
2007-04-18 23:01:00,118.64,118.66,118.64,118.65,274899996.0
2007-04-18 23:02:00,118.65,118.65,118.63,118.63,28000000.0
2007-04-18 23:03:00,118.63,118.65,118.63,118.65,44800000.0
2007-04-18 23:05:00,118.63,118.65,118.61,118.61,113299998.0
2007-04-18 23:06:00,118.63,118.63,118.61,118.63,48400000.0
2007-04-18 23:07:00,118.63,118.65,118.62,118.65,103200000.0
2007-04-18 23:08:00,118.65,118.65,118.62,118.64,142499999.0
2007-04-18 23:10:00,118.65,118.65,118.62,118.63,94100000.0
2007-04-18 23:11:00,118.65,118.65,118.62,118.64,70100000.0
2007-04-18 23:13:00,118.65,118.65,118.65,118.65,12000000.0
2007-04-18 23:14:00,118.65,118.65,118.62,118.62,64000000.0
2007-04-18 23:15:00,118.63,118.63,118.61,118.61,207299995.0
2007-04-18 23:16:00,118.615,118.625,118.6,118.625,352800001.0
2007-04-18 23:17:00,118.625,118.625,118.625,118.625,7400000.0
2007-04-18 23:18:00,118.62,118.62,118.59,118.59,227000001.0
2007-04-18 23:19:00,118.58,118.58,118.55,118.56,404499995.0
2007-04-18 23:20:00,118.56,118.57,118.56,118.57,148300001.0
2007-04-18 23:21:00,118.58,118.585,118.57,118.585,121400001.0
2007-04-18 23:22:00,118.58,118.58,118.57,118.57,74400000.0
2007-04-18 23:23:00,118.59,118.59,118.58,118.58,32599999.0
2007-04-18 23:24:00,118.58,118.58,118.55,118.55,188300001.0
2007-04-18 23:25:00,118.55,118.57,118.55,118.565,64800000.0
2007-04-18 23:26:00,118.56,118.57,118.555,118.57,78400001.0
2007-04-18 23:27:00,118.58,118.58,118.54,118.54,182299999.0
2007-04-18 23:28:00,118.56,118.56,118.55,118.55,122500002.0
2007-04-18 23:29:00,118.55,118.56,118.55,118.56,79700002.0
2007-04-18 23:30:00,118.56,118.57,118.55,118.55,142200005.0
2007-04-18 23:31:00,118.56,118.56,118.54,118.555,173300000.0
2007-04-18 23:32:00,118.56,118.56,118.53,118.54,205200001.0
2007-04-18 23:33:00,118.55,118.55,118.5,118.51,299800004.0
2007-04-18 23:34:00,118.51,118.57,118.5,118.54,288099998.0
2007-04-18 23:35:00,118.54,118.54,118.51,118.52,141000003.0
2007-04-18 23:36:00,118.52,118.52,118.52,118.52,43400000.0
2007-04-18 23:37:00,118.52,118.53,118.52,118.52,78199998.0
2007-04-18 23:41:00,118.52,118.52,118.52,118.52,58800000.0
2007-04-18 23:42:00,118.52,118.52,118.52,118.52,32200000.0
2007-04-18 23:43:00,118.52,118.52,118.51,118.51,6800000.0
2007-04-18 23:44:00,118.52,118.52,118.5,118.5,68600003.0
2007-04-18 23:45:00,118.505,118.51,118.5,118.5,40400000.0
2007-04-18 23:46:00,118.5,118.5,118.4,118.43,134600000.0
2007-04-18 23:47:00,118.43,118.49,118.43,118.45,427700008.0
2007-04-18 23:48:00,118.45,118.465,118.43,118.43,343500008.0
2007-04-18 23:49:00,118.43,118.45,118.43,118.45,71400000.0
2007-04-18 23:50:00,118.46,118.46,118.45,118.46,44800000.0
2007-04-18 23:51:00,118.45,118.46,118.44,118.445,36200000.0
2007-04-18 23:52:00,118.44,118.44,118.435,118.435,41200002.0
2007-04-18 23:53:00,118.44,118.44,118.44,118.44,5600000.0
2007-04-18 23:54:00,118.44,118.44,118.43,118.43,65800001.0
2007-04-18 23:55:00,118.43,118.45,118.43,118.45,51600001.0
2007-04-18 23:56:00,118.45,118.46,118.44,118.46,122600000.0
2007-04-18 23:57:00,118.46,118.46,118.44,118.46,64000000.0
2007-04-18 23:58:00,118.46,118.46,118.45,118.45,20400000.0
2007-04-18 23:59:00,118.45,118.45,118.445,118.445,19000000.0
2007-04-19 00:00:00,118.45,118.46,118.445,118.445,234800003.0
2007-04-19 00:01:00,118.45,118.465,118.45,118.46,205300002.0
2007-04-19 00:02:00,118.47,118.49,118.47,118.475,106400002.0
2007-04-19 00:03:00,118.49,118.52,118.49,118.52,346200004.0
2007-04-19 00:04:00,118.52,118.54,118.515,118.53,65100000.0
2007-04-19 00:05:00,118.53,118.54,118.52,118.52,93500000.0
2007-04-19 00:06:00,118.52,118.52,118.5,118.5,63899999.0
2007-04-19 00:07:00,118.5,118.51,118.48,118.48,91800000.0
2007-04-19 00:08:00,118.47,118.47,118.45,118.45,170099998.0
2007-04-19 00:09:00,118.45,118.45,118.45,118.45,22400000.0
2007-04-19 00:10:00,118.45,118.46,118.45,118.45,44000000.0
2007-04-19 00:11:00,118.46,118.46,118.45,118.46,29600000.0
2007-04-19 00:12:00,118.46,118.47,118.45,118.46,102000000.0
2007-04-19 00:14:00,118.46,118.47,118.45,118.45,108699999.0
2007-04-19 00:16:00,118.46,118.46,118.455,118.455,16000000.0
2007-04-19 00:17:00,118.46,118.48,118.46,118.48,52400001.0
2007-04-19 00:18:00,118.48,118.48,118.48,118.48,15200000.0
2007-04-19 00:19:00,118.47,118.47,118.465,118.465,42600000.0
2007-04-19 00:20:00,118.47,118.47,118.46,118.46,25600000.0
2007-04-19 00:21:00,118.46,118.47,118.455,118.47,58400000.0
2007-04-19 00:22:00,118.47,118.48,118.47,118.47,23400000.0
2007-04-19 00:23:00,118.46,118.46,118.455,118.46,24200000.0
2007-04-19 00:25:00,118.46,118.46,118.46,118.46,42200000.0
2007-04-19 00:26:00,118.46,118.47,118.46,118.47,31500000.0
2007-04-19 00:27:00,118.465,118.47,118.46,118.47,47700001.0
2007-04-19 00:28:00,118.48,118.48,118.47,118.47,43900000.0
2007-04-19 00:29:00,118.48,118.49,118.48,118.48,60900000.0
2007-04-19 00:30:00,118.48,118.48,118.455,118.455,310800005.0
2007-04-19 00:31:00,118.455,118.47,118.455,118.46,67900000.0
2007-04-19 00:32:00,118.46,118.47,118.455,118.455,122799998.0
2007-04-19 00:33:00,118.46,118.46,118.46,118.46,70400000.0
2007-04-19 00:34:00,118.45,118.45,118.45,118.45,29900000.0
2007-04-19 00:35:00,118.45,118.45,118.44,118.44,93700000.0
2007-04-19 00:36:00,118.45,118.45,118.44,118.45,58299999.0
2007-04-19 00:37:00,118.45,118.45,118.44,118.45,69699999.0
2007-04-19 00:38:00,118.445,118.47,118.445,118.45,364399999.0
2007-04-19 00:39:00,118.45,118.46,118.45,118.46,94900002.0
2007-04-19 00:40:00,118.46,118.47,118.46,118.46,46200000.0
2007-04-19 00:41:00,118.46,118.46,118.46,118.46,23200000.0
2007-04-19 00:42:00,118.46,118.47,118.45,118.46,135000000.0
2007-04-19 00:43:00,118.46,118.47,118.45,118.46,244000000.0
2007-04-19 00:44:00,118.46,118.48,118.46,118.47,314800000.0
2007-04-19 00:45:00,118.48,118.49,118.48,118.48,104000000.0
2007-04-19 00:46:00,118.49,118.49,118.46,118.465,240200005.0
2007-04-19 00:47:00,118.47,118.47,118.44,118.445,235500000.0
2007-04-19 00:48:00,118.46,118.47,118.46,118.46,202400004.0
2007-04-19 00:49:00,118.455,118.46,118.445,118.46,257300007.0
2007-04-19 00:50:00,118.46,118.46,118.46,118.46,41800001.0
2007-04-19 00:51:00,118.47,118.47,118.47,118.47,25600000.0
2007-04-19 00:52:00,118.47,118.47,118.46,118.46,9600000.0
2007-04-19 00:53:00,118.46,118.46,118.46,118.46,22400000.0
2007-04-19 00:54:00,118.46,118.47,118.46,118.47,26400000.0
2007-04-19 00:55:00,118.47,118.47,118.46,118.46,52000000.0
2007-04-19 00:56:00,118.46,118.47,118.46,118.47,127800000.0
2007-04-19 00:57:00,118.47,118.47,118.47,118.47,9600000.0
2007-04-19 00:59:00,118.47,118.48,118.46,118.46,300199999.0
2007-04-19 01:00:00,118.46,118.47,118.46,118.47,154800000.0
2007-04-19 01:01:00,118.47,118.47,118.47,118.47,51199998.0
2007-04-19 01:02:00,118.47,118.47,118.465,118.47,46200000.0
2007-04-19 01:03:00,118.47,118.47,118.47,118.47,115599998.0
2007-04-19 01:04:00,118.48,118.48,118.47,118.47,194399997.0
2007-04-19 01:05:00,118.47,118.5,118.47,118.5,295499997.0
2007-04-19 01:06:00,118.5,118.51,118.48,118.485,434700000.0
2007-04-19 01:07:00,118.49,118.49,118.49,118.49,94800000.0
2007-04-19 01:08:00,118.49,118.51,118.485,118.49,370800000.0
2007-04-19 01:09:00,118.49,118.49,118.48,118.48,158599997.0
2007-04-19 01:10:00,118.49,118.49,118.48,118.485,97800000.0
2007-04-19 01:11:00,118.48,118.48,118.48,118.48,28799999.0
2007-04-19 01:12:00,118.48,118.48,118.48,118.48,40199999.0
2007-04-19 01:13:00,118.48,118.49,118.47,118.48,336200001.0
2007-04-19 01:14:00,118.48,118.49,118.47,118.47,327399998.0
2007-04-19 01:15:00,118.47,118.47,118.47,118.47,121599999.0
2007-04-19 01:16:00,118.47,118.48,118.465,118.47,96600000.0
2007-04-19 01:17:00,118.47,118.47,118.47,118.47,177600002.0
2007-04-19 01:19:00,118.48,118.48,118.48,118.48,41600000.0
2007-04-19 01:20:00,118.47,118.48,118.47,118.48,34600001.0
2007-04-19 01:21:00,118.48,118.48,118.48,118.48,24800000.0
2007-04-19 01:22:00,118.48,118.48,118.475,118.48,151099997.0
2007-04-19 01:23:00,118.475,118.48,118.47,118.48,86000002.0
2007-04-19 01:25:00,118.475,118.475,118.465,118.47,449599986.0
2007-04-19 01:26:00,118.47,118.47,118.46,118.46,160100002.0
2007-04-19 01:27:00,118.46,118.46,118.46,118.46,14700000.0
2007-04-19 01:29:00,118.46,118.46,118.46,118.46,23000000.0
2007-04-19 01:30:00,118.455,118.46,118.445,118.445,220800000.0
2007-04-19 01:31:00,118.46,118.46,118.45,118.46,278299997.0
2007-04-19 01:32:00,118.47,118.47,118.455,118.46,287599998.0
2007-04-19 01:33:00,118.46,118.47,118.46,118.47,143999996.0
2007-04-19 01:34:00,118.47,118.48,118.47,118.47,201400003.0
2007-04-19 01:35:00,118.47,118.48,118.47,118.47,133000005.0
2007-04-19 01:37:00,118.47,118.49,118.47,118.49,304400002.0
2007-04-19 01:38:00,118.49,118.57,118.475,118.56,1457300001.0
2007-04-19 01:39:00,118.55,118.55,118.495,118.495,1159599995.0
2007-04-19 01:40:00,118.5,118.5,118.475,118.49,632399998.0
2007-04-19 01:41:00,118.49,118.5,118.49,118.49,173400002.0
2007-04-19 01:42:00,118.49,118.49,118.47,118.47,354599995.0
2007-04-19 01:43:00,118.48,118.48,118.47,118.48,291999996.0
2007-04-19 01:44:00,118.48,118.48,118.47,118.47,326700001.0
2007-04-19 01:45:00,118.465,118.48,118.465,118.48,180300002.0
2007-04-19 01:46:00,118.48,118.49,118.47,118.475,180100000.0
2007-04-19 01:47:00,118.485,118.5,118.48,118.49,434299995.0
2007-04-19 01:48:00,118.5,118.5,118.49,118.5,313499997.0
2007-04-19 01:49:00,118.5,118.51,118.495,118.505,191500000.0
2007-04-19 01:50:00,118.51,118.51,118.48,118.48,504199999.0
2007-04-19 01:51:00,118.47,118.48,118.465,118.47,512599996.0
2007-04-19 01:52:00,118.47,118.47,118.445,118.445,396900001.0
2007-04-19 01:53:00,118.445,118.45,118.445,118.445,271500001.0
2007-04-19 01:54:00,118.45,118.45,118.445,118.45,54800001.0
2007-04-19 01:55:00,118.45,118.45,118.445,118.445,154000004.0
2007-04-19 01:56:00,118.445,118.445,118.355,118.37,976900001.0
2007-04-19 01:57:00,118.365,118.41,118.365,118.4,871299996.0
2007-04-19 01:58:00,118.395,118.395,118.33,118.35,775899999.0
2007-04-19 01:59:00,118.35,118.36,118.335,118.355,379900003.0
2007-04-19 02:00:00,118.355,118.37,118.345,118.37,248200000.0
2007-04-19 02:01:00,118.37,118.37,118.36,118.37,385999994.0
2007-04-19 02:02:00,118.37,118.37,118.365,118.37,122799996.0
2007-04-19 02:03:00,118.37,118.385,118.365,118.38,345199995.0
2007-04-19 02:04:00,118.38,118.39,118.38,118.39,329799995.0
2007-04-19 02:05:00,118.39,118.39,118.365,118.37,386999987.0
2007-04-19 02:06:00,118.37,118.37,118.35,118.36,533799997.0
2007-04-19 02:07:00,118.36,118.36,118.325,118.35,1068599993.0
2007-04-19 02:08:00,118.345,118.35,118.325,118.34,969199992.0
2007-04-19 02:09:00,118.33,118.35,118.33,118.34,532599990.0
2007-04-19 02:10:00,118.34,118.34,118.29,118.3,1332800003.0
2007-04-19 02:11:00,118.3,118.31,118.29,118.3,389999999.0
2007-04-19 02:12:00,118.3,118.3,118.22,118.22,786500008.0
2007-04-19 02:13:00,118.22,118.27,118.22,118.27,1182800001.0
2007-04-19 02:14:00,118.255,118.29,118.255,118.27,2141799980.0
2007-04-19 02:15:00,118.28,118.28,118.25,118.25,945799997.0
2007-04-19 02:16:00,118.25,118.28,118.235,118.26,1284999989.0
2007-04-19 02:17:00,118.26,118.31,118.26,118.31,1559899999.0
2007-04-19 02:18:00,118.31,118.34,118.305,118.33,2018799987.0
2007-04-19 02:19:00,118.33,118.33,118.28,118.295,1961699997.0
2007-04-19 02:20:00,118.295,118.32,118.29,118.305,853099997.0
2007-04-19 02:21:00,118.305,118.32,118.3,118.32,921599989.0
2007-04-19 02:22:00,118.32,118.33,118.31,118.33,899199986.0
2007-04-19 02:23:00,118.33,118.33,118.28,118.28,1151899992.0
2007-04-19 02:24:00,118.29,118.29,118.28,118.28,527999994.0
2007-04-19 02:25:00,118.28,118.28,118.27,118.28,671200007.0
2007-04-19 02:26:00,118.275,118.3,118.265,118.3,904000011.0
2007-04-19 02:27:00,118.3,118.34,118.285,118.32,1257199994.0
2007-04-19 02:28:00,118.31,118.33,118.305,118.31,718699993.0
2007-04-19 02:29:00,118.31,118.32,118.3,118.31,545599999.0
2007-04-19 02:30:00,118.31,118.31,118.3,118.3,232399999.0
2007-04-19 02:31:00,118.3,118.31,118.29,118.3,594199999.0
2007-04-19 02:32:00,118.3,118.31,118.3,118.31,189899997.0
2007-04-19 02:33:00,118.31,118.31,118.3,118.31,332499998.0
2007-04-19 02:34:00,118.31,118.33,118.31,118.32,596900006.0
2007-04-19 02:35:00,118.32,118.34,118.315,118.325,820199999.0
2007-04-19 02:36:00,118.33,118.33,118.31,118.32,313500002.0
2007-04-19 02:37:00,118.32,118.32,118.285,118.29,708199999.0
2007-04-19 02:38:00,118.29,118.305,118.285,118.3,530700000.0
2007-04-19 02:39:00,118.3,118.32,118.3,118.31,301299997.0
2007-04-19 02:40:00,118.31,118.31,118.29,118.3,211999999.0
2007-04-19 02:41:00,118.3,118.31,118.3,118.3,194999999.0
2007-04-19 02:42:00,118.295,118.3,118.28,118.295,579299996.0
2007-04-19 02:43:00,118.295,118.3,118.285,118.3,662000006.0
2007-04-19 02:44:00,118.295,118.31,118.295,118.3,655399989.0
2007-04-19 02:45:00,118.3,118.3,118.285,118.3,535100005.0
2007-04-19 02:46:00,118.3,118.3,118.275,118.28,632399997.0
2007-04-19 02:47:00,118.28,118.29,118.275,118.285,1003900013.0
2007-04-19 02:48:00,118.29,118.29,118.245,118.26,1011199996.0
2007-04-19 02:49:00,118.26,118.26,118.25,118.255,244200001.0
2007-04-19 02:50:00,118.255,118.27,118.24,118.24,298100000.0
2007-04-19 02:51:00,118.24,118.25,118.23,118.23,502500000.0
2007-04-19 02:52:00,118.23,118.26,118.23,118.255,408799998.0
2007-04-19 02:53:00,118.255,118.265,118.25,118.265,308300000.0
2007-04-19 02:54:00,118.27,118.31,118.265,118.31,629700003.0
2007-04-19 02:55:00,118.31,118.32,118.28,118.3,694600004.0
2007-04-19 02:56:00,118.3,118.3,118.275,118.275,444800007.0
2007-04-19 02:57:00,118.275,118.275,118.23,118.25,1188900022.0
2007-04-19 02:58:00,118.25,118.25,118.2,118.22,517700005.0
2007-04-19 02:59:00,118.21,118.23,118.2,118.23,627900001.0
2007-04-19 03:00:00,118.23,118.24,118.22,118.24,782300006.0
2007-04-19 03:01:00,118.235,118.25,118.22,118.235,1123599995.0
2007-04-19 03:02:00,118.24,118.26,118.24,118.26,734399992.0
2007-04-19 03:03:00,118.26,118.27,118.25,118.26,711499994.0
2007-04-19 03:04:00,118.26,118.26,118.25,118.25,619199988.0
2007-04-19 03:05:00,118.25,118.28,118.25,118.28,567000006.0
2007-04-19 03:06:00,118.275,118.28,118.26,118.275,1313600013.0
2007-04-19 03:07:00,118.28,118.28,118.27,118.28,439199999.0
2007-04-19 03:08:00,118.28,118.31,118.28,118.31,574699993.0
2007-04-19 03:09:00,118.31,118.31,118.275,118.28,802799991.0
2007-04-19 03:10:00,118.28,118.28,118.27,118.28,748699990.0
2007-04-19 03:11:00,118.28,118.3,118.28,118.29,570599995.0
2007-04-19 03:12:00,118.29,118.3,118.28,118.3,756699984.0
2007-04-19 03:13:00,118.3,118.3,118.28,118.28,144799998.0
2007-04-19 03:14:00,118.28,118.28,118.27,118.27,454899999.0
2007-04-19 03:15:00,118.27,118.28,118.26,118.27,932199992.0
2007-04-19 03:16:00,118.28,118.29,118.26,118.28,735399980.0
2007-04-19 03:17:00,118.28,118.28,118.27,118.28,325099989.0
2007-04-19 03:18:00,118.28,118.29,118.27,118.29,248800000.0
2007-04-19 03:19:00,118.29,118.3,118.28,118.28,665200003.0
2007-04-19 03:20:00,118.28,118.29,118.28,118.29,562400004.0
2007-04-19 03:21:00,118.29,118.29,118.27,118.28,403799998.0
2007-04-19 03:22:00,118.275,118.29,118.275,118.29,159899997.0
2007-04-19 03:23:00,118.29,118.29,118.29,118.29,366900003.0
2007-04-19 03:24:00,118.29,118.31,118.29,118.3,571600002.0
2007-04-19 03:25:00,118.3,118.31,118.295,118.3,592099988.0
2007-04-19 03:26:00,118.3,118.31,118.285,118.3,723999986.0
2007-04-19 03:27:00,118.3,118.31,118.3,118.31,88799998.0
2007-04-19 03:28:00,118.31,118.31,118.3,118.31,204799998.0
2007-04-19 03:29:00,118.31,118.31,118.295,118.3,501599995.0
2007-04-19 03:30:00,118.3,118.32,118.3,118.32,251099999.0
2007-04-19 03:31:00,118.32,118.34,118.305,118.34,555899996.0
2007-04-19 03:32:00,118.34,118.35,118.335,118.335,839199986.0
2007-04-19 03:33:00,118.335,118.36,118.335,118.36,696599988.0
2007-04-19 03:34:00,118.36,118.36,118.34,118.34,455600000.0
2007-04-19 03:35:00,118.34,118.35,118.34,118.34,210399996.0
2007-04-19 03:36:00,118.34,118.34,118.34,118.34,455999986.0
2007-04-19 03:37:00,118.34,118.34,118.335,118.335,239099995.0
2007-04-19 03:38:00,118.34,118.34,118.335,118.34,107099999.0
2007-04-19 03:39:00,118.34,118.34,118.335,118.335,159199999.0
2007-04-19 03:40:00,118.34,118.34,118.33,118.34,324799994.0
2007-04-19 03:41:00,118.34,118.34,118.34,118.34,37600000.0
2007-04-19 03:42:00,118.33,118.33,118.33,118.33,687199975.0
2007-04-19 03:43:00,118.34,118.34,118.325,118.33,561299995.0
2007-04-19 03:44:00,118.325,118.34,118.325,118.34,76000000.0
2007-04-19 03:45:00,118.34,118.34,118.33,118.34,427599997.0
2007-04-19 03:46:00,118.34,118.34,118.34,118.34,151200000.0
2007-04-19 03:47:00,118.34,118.34,118.33,118.33,255199999.0
2007-04-19 03:48:00,118.33,118.34,118.33,118.34,316000000.0
2007-04-19 03:49:00,118.34,118.35,118.34,118.35,321499999.0
2007-04-19 03:50:00,118.35,118.35,118.345,118.345,343399985.0
2007-04-19 03:51:00,118.35,118.37,118.35,118.36,476399992.0
2007-04-19 03:52:00,118.37,118.37,118.36,118.36,624799985.0
2007-04-19 03:53:00,118.36,118.37,118.35,118.35,673599991.0
2007-04-19 03:54:00,118.35,118.36,118.35,118.35,342700002.0
2007-04-19 03:55:00,118.35,118.36,118.35,118.36,790899991.0
2007-04-19 03:56:00,118.36,118.36,118.35,118.355,735599997.0
2007-04-19 03:57:00,118.355,118.36,118.35,118.35,392399991.0
2007-04-19 03:58:00,118.35,118.35,118.35,118.35,152799997.0
2007-04-19 03:59:00,118.35,118.35,118.34,118.34,413099993.0
2007-04-19 04:00:00,118.34,118.35,118.34,118.35,133600000.0
2007-04-19 04:01:00,118.35,118.35,118.335,118.34,517899999.0
2007-04-19 04:02:00,118.34,118.34,118.34,118.34,189600000.0
2007-04-19 04:03:00,118.34,118.34,118.34,118.34,388799995.0
2007-04-19 04:04:00,118.34,118.34,118.325,118.33,585600000.0
2007-04-19 04:05:00,118.33,118.34,118.32,118.325,491999988.0
2007-04-19 04:06:00,118.33,118.33,118.31,118.32,811399990.0
2007-04-19 04:07:00,118.32,118.32,118.29,118.29,1103799998.0
2007-04-19 04:08:00,118.29,118.31,118.285,118.295,593799991.0
2007-04-19 04:09:00,118.3,118.32,118.29,118.31,468699992.0
2007-04-19 04:10:00,118.31,118.31,118.285,118.3,410500006.0
2007-04-19 04:11:00,118.3,118.3,118.285,118.29,341100000.0
2007-04-19 04:12:00,118.29,118.29,118.28,118.28,233899999.0
2007-04-19 04:13:00,118.28,118.29,118.27,118.28,526099999.0
2007-04-19 04:14:00,118.28,118.29,118.28,118.29,90199999.0
2007-04-19 04:15:00,118.29,118.3,118.285,118.29,171200000.0
2007-04-19 04:16:00,118.29,118.3,118.285,118.29,291499994.0
2007-04-19 04:17:00,118.29,118.29,118.28,118.28,291399996.0
2007-04-19 04:18:00,118.28,118.28,118.27,118.28,335299995.0
2007-04-19 04:19:00,118.28,118.28,118.27,118.27,167799998.0
2007-04-19 04:20:00,118.27,118.27,118.25,118.25,745000000.0
2007-04-19 04:21:00,118.25,118.26,118.23,118.24,1189499980.0
2007-04-19 04:22:00,118.24,118.24,118.18,118.18,1132499974.0
2007-04-19 04:23:00,118.18,118.18,118.15,118.165,995199986.0
2007-04-19 04:24:00,118.165,118.17,118.12,118.12,1341299999.0
2007-04-19 04:25:00,118.12,118.13,118.12,118.12,1415700005.0
2007-04-19 04:26:00,118.1,118.14,118.1,118.14,800799999.0
2007-04-19 04:27:00,118.15,118.16,118.15,118.16,800799999.0
2007-04-19 04:28:00,118.16,118.17,118.15,118.16,512999985.0
2007-04-19 04:29:00,118.165,118.2,118.165,118.19,753999997.0
2007-04-19 04:30:00,118.185,118.2,118.185,118.19,948799990.0
2007-04-19 04:31:00,118.19,118.21,118.19,118.21,503199988.0
2007-04-19 04:32:00,118.22,118.22,118.195,118.205,551099997.0
2007-04-19 04:33:00,118.195,118.2,118.16,118.16,1342999984.0
2007-04-19 04:34:00,118.16,118.16,118.15,118.16,783199993.0
2007-04-19 04:35:00,118.14,118.16,118.13,118.15,841399995.0
2007-04-19 04:36:00,118.15,118.15,118.14,118.15,549199996.0
2007-04-19 04:37:00,118.15,118.15,118.12,118.12,806299998.0
2007-04-19 04:38:00,118.12,118.12,118.055,118.07,1152199992.0
2007-04-19 04:39:00,118.07,118.08,118.055,118.06,1248000004.0
2007-04-19 04:40:00,118.06,118.07,118.045,118.07,556999999.0
2007-04-19 04:41:00,118.07,118.08,118.03,118.08,869999995.0
2007-04-19 04:42:00,118.08,118.09,118.0,118.01,1579449991.0
2007-04-19 04:43:00,118.01,118.05,118.01,118.02,1664599998.0
2007-04-19 04:44:00,118.02,118.03,117.98,117.98,1432399994.0
2007-04-19 04:45:00,117.98,117.99,117.935,117.95,1755999996.0
2007-04-19 04:46:00,117.95,118.01,117.945,118.005,1442899990.0
2007-04-19 04:47:00,118.005,118.02,117.995,118.01,1134099989.0
2007-04-19 04:48:00,118.01,118.05,118.01,118.05,969999984.0
2007-04-19 04:49:00,118.05,118.05,118.015,118.045,1367599998.0
2007-04-19 04:50:00,118.045,118.06,118.045,118.06,872900007.0
2007-04-19 04:51:00,118.06,118.07,118.04,118.04,856199994.0
2007-04-19 04:52:00,118.04,118.05,118.015,118.02,659499993.0
2007-04-19 04:53:00,118.02,118.03,118.015,118.015,349400000.0
2007-04-19 04:54:00,118.02,118.06,118.02,118.06,691399995.0
2007-04-19 04:55:00,118.06,118.07,118.05,118.05,817599974.0
2007-04-19 04:56:00,118.05,118.05,118.005,118.02,924299988.0
2007-04-19 04:57:00,118.02,118.03,118.02,118.025,402199994.0
2007-04-19 04:58:00,118.025,118.03,118.025,118.03,355200000.0
2007-04-19 04:59:00,118.03,118.04,118.03,118.03,415999984.0
2007-04-19 05:00:00,118.04,118.04,118.0,118.0,951199976.0
2007-04-19 05:01:00,118.0,118.01,117.985,118.0,634199998.0
2007-04-19 05:02:00,118.0,118.01,117.985,117.99,610900000.0
2007-04-19 05:03:00,117.99,117.99,117.92,117.92,932299995.0
2007-04-19 05:04:00,117.92,117.96,117.92,117.935,611299993.0
2007-04-19 05:05:00,117.935,117.935,117.915,117.915,540299999.0
2007-04-19 05:06:00,117.92,117.93,117.905,117.91,364199997.0
2007-04-19 05:07:00,117.91,117.94,117.91,117.92,778499990.0
2007-04-19 05:08:00,117.92,117.98,117.92,117.98,833599995.0
2007-04-19 05:09:00,117.98,118.02,117.98,118.0,1684499978.0
2007-04-19 05:10:00,118.01,118.01,117.96,117.98,1598099992.0
2007-04-19 05:11:00,117.98,117.98,117.955,117.955,1223300010.0
2007-04-19 05:12:00,117.955,117.96,117.925,117.94,1065600001.0
2007-04-19 05:13:00,117.94,117.95,117.935,117.95,587400001.0
2007-04-19 05:14:00,117.95,117.96,117.945,117.945,279999995.0
2007-04-19 05:15:00,117.945,117.96,117.935,117.935,856600008.0
2007-04-19 05:16:00,117.94,117.94,117.925,117.94,624300003.0
2007-04-19 05:17:00,117.94,117.96,117.94,117.95,486000008.0
2007-04-19 05:18:00,117.95,117.96,117.95,117.96,465400005.0
2007-04-19 05:19:00,117.96,117.97,117.96,117.97,407800005.0
2007-04-19 05:20:00,117.96,117.98,117.96,117.98,243199994.0
2007-04-19 05:21:00,117.98,118.0,117.97,118.0,1106499972.0
2007-04-19 05:22:00,117.99,118.04,117.99,118.035,1282999984.0
2007-04-19 05:23:00,118.04,118.05,118.005,118.03,672599999.0
2007-04-19 05:24:00,118.025,118.04,118.02,118.035,658900007.0
2007-04-19 05:25:00,118.035,118.04,118.03,118.03,331300000.0
2007-04-19 05:26:00,118.03,118.03,117.95,117.955,698799993.0
2007-04-19 05:27:00,117.95,117.97,117.94,117.97,849299991.0
2007-04-19 05:28:00,117.97,118.01,117.97,118.005,1281799980.0
2007-04-19 05:29:00,118.005,118.03,118.005,118.03,899100001.0
2007-04-19 05:30:00,118.03,118.04,118.025,118.04,265499995.0
2007-04-19 05:31:00,118.04,118.05,118.025,118.025,534099996.0
2007-04-19 05:32:00,118.03,118.03,117.975,117.98,993100003.0
2007-04-19 05:33:00,117.99,118.0,117.97,118.0,901999990.0
2007-04-19 05:34:00,118.0,118.01,117.97,117.975,498799997.0
2007-04-19 05:35:00,117.98,118.0,117.98,118.0,383199992.0
2007-04-19 05:36:00,118.0,118.01,118.0,118.01,203500000.0
2007-04-19 05:37:00,118.01,118.01,117.99,117.99,451900001.0
2007-04-19 05:38:00,117.99,118.0,117.86,117.9,1576399991.0
2007-04-19 05:39:00,117.89,117.9,117.85,117.87,1473899998.0
2007-04-19 05:40:00,117.87,117.9,117.86,117.9,818099998.0
2007-04-19 05:41:00,117.9,117.91,117.86,117.86,683899997.0
2007-04-19 05:42:00,117.87,117.87,117.835,117.84,1495100003.0
2007-04-19 05:43:00,117.84,117.86,117.84,117.84,956500007.0
2007-04-19 05:44:00,117.84,117.85,117.835,117.84,880600003.0
2007-04-19 05:45:00,117.835,117.86,117.83,117.86,944999992.0
2007-04-19 05:46:00,117.86,117.89,117.86,117.88,893299997.0
2007-04-19 05:47:00,117.88,117.88,117.86,117.87,827399994.0
2007-04-19 05:48:00,117.85,117.87,117.85,117.87,978900008.0
2007-04-19 05:49:00,117.87,117.87,117.86,117.86,491300000.0
2007-04-19 05:50:00,117.86,117.89,117.86,117.88,428500002.0
2007-04-19 05:51:00,117.88,117.88,117.85,117.86,630199997.0
2007-04-19 05:52:00,117.86,117.86,117.815,117.83,723599995.0
2007-04-19 05:53:00,117.825,117.87,117.825,117.84,976999999.0
2007-04-19 05:54:00,117.84,117.85,117.84,117.85,788100006.0
2007-04-19 05:55:00,117.86,117.86,117.835,117.85,529999995.0
2007-04-19 05:56:00,117.84,117.86,117.835,117.835,873600000.0
2007-04-19 05:57:00,117.84,117.85,117.835,117.85,602899996.0
2007-04-19 05:58:00,117.85,117.89,117.85,117.89,530900008.0
2007-04-19 05:59:00,117.89,117.91,117.87,117.89,2125199990.0
2007-04-19 06:00:00,117.88,117.9,117.88,117.89,462899990.0
2007-04-19 06:01:00,117.89,117.9,117.86,117.88,1320799995.0
2007-04-19 06:02:00,117.88,117.89,117.87,117.89,367099995.0
2007-04-19 06:03:00,117.89,117.9,117.885,117.885,433299986.0
2007-04-19 06:04:00,117.89,117.89,117.87,117.87,499499997.0
2007-04-19 06:05:00,117.87,117.87,117.81,117.81,1283800001.0
2007-04-19 06:06:00,117.81,117.84,117.79,117.84,1515500007.0
2007-04-19 06:07:00,117.84,117.87,117.84,117.85,708000000.0
2007-04-19 06:08:00,117.86,117.86,117.82,117.83,742299996.0
2007-04-19 06:09:00,117.83,117.87,117.83,117.86,500599989.0
2007-04-19 06:10:00,117.86,117.88,117.85,117.88,660000001.0
2007-04-19 06:11:00,117.88,117.9,117.87,117.89,921599994.0
2007-04-19 06:12:00,117.89,117.92,117.89,117.91,938599969.0
2007-04-19 06:13:00,117.91,117.92,117.91,117.91,504499999.0
2007-04-19 06:14:00,117.91,117.91,117.885,117.9,754900006.0
2007-04-19 06:15:00,117.9,117.9,117.88,117.9,518199995.0
2007-04-19 06:16:00,117.9,117.9,117.87,117.88,755299990.0
2007-04-19 06:17:00,117.88,117.91,117.88,117.91,848999975.0
2007-04-19 06:18:00,117.91,117.94,117.91,117.93,1257899986.0
2007-04-19 06:19:00,117.92,117.92,117.91,117.92,273599996.0
2007-04-19 06:20:00,117.92,117.92,117.885,117.89,680499996.0
2007-04-19 06:21:00,117.89,117.9,117.88,117.9,570700005.0
2007-04-19 06:22:00,117.9,117.9,117.88,117.88,697799997.0
2007-04-19 06:23:00,117.88,117.89,117.865,117.875,582700000.0
2007-04-19 06:24:00,117.875,117.89,117.875,117.89,709099998.0
2007-04-19 06:25:00,117.89,117.91,117.89,117.91,737299993.0
2007-04-19 06:26:00,117.91,117.92,117.9,117.9,752900001.0
2007-04-19 06:27:00,117.9,117.91,117.89,117.91,927599994.0
2007-04-19 06:28:00,117.91,117.92,117.905,117.91,811899990.0
2007-04-19 06:29:00,117.91,117.92,117.9,117.9,270599995.0
2007-04-19 06:30:00,117.9,117.9,117.89,117.89,375699997.0
2007-04-19 06:31:00,117.9,117.91,117.89,117.9,889499996.0
2007-04-19 06:32:00,117.9,117.9,117.89,117.895,288099990.0
2007-04-19 06:33:00,117.9,117.9,117.895,117.895,425999990.0
2007-04-19 06:34:00,117.91,117.91,117.885,117.9,659700004.0
2007-04-19 06:35:00,117.9,117.91,117.89,117.91,555900005.0
2007-04-19 06:36:00,117.91,117.92,117.895,117.92,808799997.0
2007-04-19 06:37:00,117.91,117.94,117.91,117.93,774199989.0
2007-04-19 06:38:00,117.925,117.94,117.925,117.93,693699994.0
2007-04-19 06:39:00,117.93,117.96,117.92,117.95,1319399983.0
2007-04-19 06:40:00,117.95,117.99,117.945,117.97,1150999990.0
2007-04-19 06:41:00,117.97,117.98,117.96,117.97,637799990.0
2007-04-19 06:42:00,117.97,117.98,117.95,117.95,802699989.0
2007-04-19 06:43:00,117.95,117.96,117.92,117.94,952399995.0
2007-04-19 06:44:00,117.94,117.96,117.925,117.93,518799998.0
2007-04-19 06:45:00,117.93,117.94,117.93,117.93,56100001.0
2007-04-19 06:46:00,117.93,117.93,117.92,117.925,211399998.0
2007-04-19 06:47:00,117.93,117.93,117.915,117.93,129800001.0
2007-04-19 06:48:00,117.93,117.94,117.93,117.93,163700002.0
2007-04-19 06:49:00,117.93,117.93,117.92,117.93,321699995.0
2007-04-19 06:50:00,117.93,117.93,117.915,117.92,762299979.0
2007-04-19 06:51:00,117.92,117.92,117.905,117.905,582199994.0
2007-04-19 06:52:00,117.91,117.91,117.9,117.9,364400002.0
2007-04-19 06:53:00,117.9,117.9,117.89,117.89,170300004.0
2007-04-19 06:54:00,117.89,117.91,117.89,117.91,119199999.0
2007-04-19 06:55:00,117.91,117.91,117.9,117.9,264400000.0
2007-04-19 06:56:00,117.9,117.9,117.89,117.89,298500000.0
2007-04-19 06:57:00,117.89,117.89,117.865,117.865,543699997.0
2007-04-19 06:58:00,117.88,117.88,117.87,117.88,284000000.0
2007-04-19 06:59:00,117.88,117.89,117.87,117.87,644099998.0
2007-04-19 07:00:00,117.87,117.88,117.86,117.86,870299988.0
2007-04-19 07:01:00,117.86,117.88,117.83,117.83,894599984.0
2007-04-19 07:02:00,117.83,117.84,117.78,117.78,1143899996.0
2007-04-19 07:03:00,117.785,117.8,117.77,117.785,970299999.0
2007-04-19 07:04:00,117.79,117.83,117.785,117.815,835600013.0
2007-04-19 07:05:00,117.82,117.84,117.815,117.84,915099993.0
2007-04-19 07:06:00,117.84,117.85,117.835,117.85,866199997.0
2007-04-19 07:07:00,117.85,117.86,117.84,117.86,366099996.0
2007-04-19 07:08:00,117.86,117.86,117.845,117.85,168499998.0
2007-04-19 07:09:00,117.845,117.86,117.845,117.86,595199992.0
2007-04-19 07:10:00,117.86,117.86,117.845,117.86,592799986.0
2007-04-19 07:11:00,117.87,117.87,117.85,117.85,208899997.0
2007-04-19 07:12:00,117.85,117.86,117.84,117.855,553799995.0
2007-04-19 07:13:00,117.855,117.87,117.85,117.86,562099988.0
2007-04-19 07:14:00,117.86,117.9,117.855,117.9,910499999.0
2007-04-19 07:15:00,117.9,117.9,117.89,117.9,650899998.0
2007-04-19 07:16:00,117.9,117.95,117.9,117.925,739499995.0
2007-04-19 07:17:00,117.92,117.93,117.9,117.91,769099999.0
2007-04-19 07:18:00,117.92,117.93,117.91,117.93,246599998.0
2007-04-19 07:19:00,117.93,117.94,117.91,117.93,763499997.0
2007-04-19 07:20:00,117.93,117.93,117.915,117.925,210699999.0
2007-04-19 07:21:00,117.93,117.93,117.91,117.92,442800004.0
2007-04-19 07:22:00,117.92,117.92,117.91,117.91,216300000.0
2007-04-19 07:23:00,117.91,117.92,117.895,117.91,670500000.0
2007-04-19 07:24:00,117.91,117.93,117.91,117.91,623199992.0
2007-04-19 07:25:00,117.91,117.94,117.91,117.93,585900002.0
2007-04-19 07:26:00,117.93,117.93,117.91,117.93,688399993.0
2007-04-19 07:27:00,117.93,117.93,117.91,117.92,807299993.0
2007-04-19 07:28:00,117.915,117.93,117.915,117.92,753500011.0
2007-04-19 07:29:00,117.92,117.94,117.92,117.94,426500001.0
2007-04-19 07:30:00,117.94,117.94,117.92,117.92,830300012.0
2007-04-19 07:31:00,117.91,117.93,117.91,117.93,682099998.0
2007-04-19 07:32:00,117.92,117.93,117.895,117.91,787500003.0
2007-04-19 07:33:00,117.905,117.92,117.905,117.915,652099999.0
2007-04-19 07:34:00,117.92,117.94,117.915,117.93,545499993.0
2007-04-19 07:35:00,117.93,117.93,117.92,117.92,191600002.0
2007-04-19 07:36:00,117.93,117.96,117.915,117.955,1121100007.0
2007-04-19 07:37:00,117.955,117.97,117.935,117.96,795600011.0
2007-04-19 07:38:00,117.96,117.96,117.94,117.95,596599998.0
2007-04-19 07:39:00,117.95,117.95,117.93,117.95,712899993.0
2007-04-19 07:40:00,117.94,117.95,117.925,117.94,1013199998.0
2007-04-19 07:41:00,117.935,117.98,117.935,117.97,1112699995.0
2007-04-19 07:42:00,117.97,117.99,117.96,117.98,1134499993.0
2007-04-19 07:43:00,117.98,117.99,117.95,117.96,884899999.0
2007-04-19 07:44:00,117.96,117.96,117.915,117.92,861600001.0
2007-04-19 07:45:00,117.92,117.93,117.91,117.91,516200002.0
2007-04-19 07:46:00,117.91,117.91,117.9,117.91,273300000.0
2007-04-19 07:47:00,117.91,117.91,117.895,117.9,327999998.0
2007-04-19 07:48:00,117.9,117.91,117.89,117.9,1318699983.0
2007-04-19 07:49:00,117.9,117.91,117.9,117.91,79200001.0
2007-04-19 07:50:00,117.91,117.92,117.9,117.91,348399997.0
2007-04-19 07:51:00,117.91,117.91,117.885,117.895,666599999.0
2007-04-19 07:52:00,117.895,117.9,117.88,117.88,430500006.0
2007-04-19 07:53:00,117.89,117.89,117.86,117.875,1361900004.0
2007-04-19 07:54:00,117.88,117.94,117.88,117.92,1168899995.0
2007-04-19 07:55:00,117.92,117.92,117.905,117.92,813499998.0
2007-04-19 07:56:00,117.92,117.93,117.915,117.925,196499994.0
2007-04-19 07:57:00,117.93,117.93,117.92,117.92,760399990.0
2007-04-19 07:58:00,117.92,117.93,117.92,117.92,579299996.0
2007-04-19 07:59:00,117.91,117.93,117.895,117.93,761700011.0
2007-04-19 08:00:00,117.93,117.94,117.91,117.94,1299299995.0
2007-04-19 08:01:00,117.94,117.95,117.915,117.93,797999993.0
2007-04-19 08:02:00,117.93,117.94,117.925,117.94,364899999.0
2007-04-19 08:03:00,117.94,117.95,117.93,117.94,584200004.0
2007-04-19 08:04:00,117.95,117.95,117.93,117.94,580799998.0
2007-04-19 08:05:00,117.94,117.95,117.94,117.95,559200000.0
2007-04-19 08:06:00,117.95,117.95,117.94,117.94,272400000.0
2007-04-19 08:07:00,117.94,117.95,117.94,117.95,143700002.0
2007-04-19 08:08:00,117.94,117.95,117.94,117.945,80100000.0
2007-04-19 08:09:00,117.945,117.945,117.925,117.93,553600004.0
2007-04-19 08:10:00,117.93,117.94,117.92,117.93,551300000.0
2007-04-19 08:11:00,117.93,117.94,117.92,117.93,453100000.0
2007-04-19 08:12:00,117.93,117.93,117.91,117.91,1038500005.0
2007-04-19 08:13:00,117.91,117.93,117.91,117.92,345399995.0
2007-04-19 08:14:00,117.92,117.93,117.92,117.92,456500003.0
2007-04-19 08:15:00,117.92,117.92,117.88,117.88,1520900003.0
2007-04-19 08:16:00,117.88,117.88,117.84,117.85,1004600000.0
2007-04-19 08:17:00,117.85,117.85,117.8,117.82,1049199991.0
2007-04-19 08:18:00,117.82,117.83,117.765,117.77,993599990.0
2007-04-19 08:19:00,117.77,117.78,117.73,117.74,1177699994.0
2007-04-19 08:20:00,117.74,117.75,117.72,117.745,877900007.0
2007-04-19 08:21:00,117.75,117.8,117.74,117.8,1394399998.0
2007-04-19 08:22:00,117.8,117.82,117.77,117.77,1577199997.0
2007-04-19 08:23:00,117.77,117.78,117.74,117.74,2121300014.0
2007-04-19 08:24:00,117.74,117.8,117.74,117.79,1118300008.0
2007-04-19 08:25:00,117.79,117.79,117.76,117.77,2025800005.0
2007-04-19 08:26:00,117.77,117.77,117.74,117.74,1151300000.0
2007-04-19 08:27:00,117.74,117.77,117.74,117.76,1124899986.0
2007-04-19 08:28:00,117.765,117.79,117.76,117.79,1188500000.0
2007-04-19 08:29:00,117.79,117.82,117.79,117.81,811999993.0
2007-04-19 08:30:00,117.805,117.84,117.805,117.83,941799999.0
2007-04-19 08:31:00,117.84,117.84,117.82,117.84,757600000.0
2007-04-19 08:32:00,117.84,117.84,117.82,117.835,934399998.0
2007-04-19 08:33:00,117.83,117.84,117.8,117.8,619600001.0
2007-04-19 08:34:00,117.8,117.81,117.78,117.78,1009799995.0
2007-04-19 08:35:00,117.78,117.78,117.75,117.76,1078599995.0
2007-04-19 08:36:00,117.76,117.76,117.735,117.76,1285100003.0
2007-04-19 08:37:00,117.76,117.76,117.69,117.7,1544399992.0
2007-04-19 08:38:00,117.7,117.725,117.67,117.68,1620800001.0
2007-04-19 08:39:00,117.66,117.67,117.63,117.63,1358900009.0
2007-04-19 08:40:00,117.635,117.67,117.625,117.67,1358900009.0
2007-04-19 08:41:00,117.67,117.68,117.62,117.63,1569700000.0
2007-04-19 08:42:00,117.64,117.64,117.61,117.63,2056399997.0
2007-04-19 08:43:00,117.64,117.69,117.64,117.69,2108900005.0
2007-04-19 08:44:00,117.69,117.7,117.68,117.69,1834599997.0
2007-04-19 08:45:00,117.7,117.74,117.69,117.74,1834599997.0
2007-04-19 08:46:00,117.75,117.76,117.735,117.76,1834599997.0
2007-04-19 08:47:00,117.75,117.75,117.72,117.73,1451399993.0
2007-04-19 08:48:00,117.73,117.75,117.72,117.72,907999998.0
2007-04-19 08:49:00,117.72,117.75,117.72,117.75,1345499991.0
2007-04-19 08:50:00,117.74,117.77,117.73,117.75,1887099999.0
2007-04-19 08:51:00,117.74,117.75,117.71,117.71,1500799996.0
2007-04-19 08:52:00,117.72,117.72,117.67,117.67,1178799994.0
2007-04-19 08:53:00,117.66,117.74,117.655,117.72,1401200002.0
2007-04-19 08:54:00,117.72,117.75,117.7,117.75,1081699995.0
2007-04-19 08:55:00,117.75,117.75,117.735,117.75,893499992.0
2007-04-19 08:56:00,117.75,117.78,117.74,117.78,1034299998.0
2007-04-19 08:57:00,117.78,117.83,117.76,117.8,1496099997.0
2007-04-19 08:58:00,117.8,117.81,117.75,117.8,1389899999.0
2007-04-19 08:59:00,117.8,117.84,117.8,117.81,1003399998.0
2007-04-19 09:00:00,117.81,117.82,117.74,117.81,1064599991.0
2007-04-19 09:01:00,117.815,117.82,117.77,117.8,1372399996.0
2007-04-19 09:02:00,117.8,118.08,117.8,118.01,1613100001.0
2007-04-19 09:03:00,118.1,118.14,117.97,117.98,1086900001.0
2007-04-19 09:04:00,118.0,118.01,117.91,117.92,1086900001.0
2007-04-19 09:05:00,117.92,117.93,117.88,117.9,1086900001.0
2007-04-19 09:06:00,117.9,117.93,117.885,117.92,872599997.0
2007-04-19 09:07:00,117.93,117.98,117.92,117.95,1069299992.0
2007-04-19 09:08:00,117.95,117.98,117.95,117.95,1069299992.0
2007-04-19 09:09:00,117.94,117.95,117.885,117.885,489299999.0
2007-04-19 09:10:00,117.885,117.9,117.88,117.88,451600000.0
2007-04-19 09:11:00,117.885,117.89,117.83,117.85,1257299991.0
2007-04-19 09:12:00,117.86,117.9,117.85,117.9,934299998.0
2007-04-19 09:13:00,117.9,117.94,117.89,117.89,859600000.0
2007-04-19 09:14:00,117.89,117.93,117.88,117.92,870999999.0
2007-04-19 09:15:00,117.92,117.945,117.92,117.945,1253000006.0
2007-04-19 09:16:00,117.945,117.97,117.945,117.96,1860300003.0
2007-04-19 09:17:00,117.96,117.99,117.96,117.98,746800008.0
2007-04-19 09:18:00,117.98,117.98,117.94,117.95,820999995.0
2007-04-19 09:19:00,117.945,117.95,117.92,117.95,996600000.0
2007-04-19 09:20:00,117.95,117.97,117.93,117.97,642000000.0
2007-04-19 09:21:00,117.97,117.97,117.945,117.945,360800000.0
2007-04-19 09:22:00,117.95,117.98,117.925,117.975,1127500000.0
2007-04-19 09:23:00,117.98,117.99,117.97,117.99,530800000.0
2007-04-19 09:24:00,117.99,118.0,117.955,117.995,1205600002.0
2007-04-19 09:25:00,117.995,118.06,117.995,118.02,2026600004.0
2007-04-19 09:26:00,118.02,118.02,117.975,118.0,827900000.0
2007-04-19 09:27:00,118.0,118.03,118.0,118.03,590700000.0
2007-04-19 09:28:00,118.03,118.03,118.02,118.03,968099991.0
2007-04-19 09:29:00,118.03,118.09,118.03,118.07,1437800000.0
2007-04-19 09:30:00,118.07,118.08,118.03,118.04,1018499998.0
2007-04-19 09:31:00,118.04,118.04,118.0,118.03,1326899998.0
2007-04-19 09:32:00,118.03,118.05,118.03,118.04,640799999.0
2007-04-19 09:33:00,118.04,118.04,118.01,118.02,620300000.0
2007-04-19 09:34:00,118.02,118.02,117.96,118.0,1255000009.0
2007-04-19 09:35:00,118.0,118.0,117.95,117.95,546800000.0
2007-04-19 09:36:00,117.95,117.99,117.95,117.99,613799997.0
2007-04-19 09:37:00,118.0,118.01,117.96,117.96,1026699998.0
2007-04-19 09:38:00,117.96,118.01,117.96,118.01,767100002.0
2007-04-19 09:39:00,118.01,118.02,117.98,117.98,504200001.0
2007-04-19 09:40:00,117.98,117.98,117.955,117.97,708899992.0
2007-04-19 09:41:00,117.97,117.97,117.96,117.96,588699999.0
2007-04-19 09:42:00,117.97,117.97,117.945,117.95,630699998.0
2007-04-19 09:43:00,117.95,117.96,117.93,117.94,636099999.0
2007-04-19 09:44:00,117.94,117.94,117.92,117.92,479899999.0
2007-04-19 09:45:00,117.92,117.92,117.9,117.91,592300000.0
2007-04-19 09:46:00,117.91,117.92,117.9,117.91,373899999.0
2007-04-19 09:47:00,117.91,117.92,117.91,117.91,181799999.0
2007-04-19 09:48:00,117.91,117.92,117.91,117.92,225599999.0
2007-04-19 09:49:00,117.92,117.94,117.92,117.93,793999996.0
2007-04-19 09:50:00,117.93,117.94,117.93,117.94,1156999992.0
2007-04-19 09:51:00,117.94,117.95,117.93,117.93,1156999992.0
2007-04-19 09:52:00,117.94,117.94,117.925,117.94,731400002.0
2007-04-19 09:53:00,117.94,117.96,117.935,117.96,637200002.0
2007-04-19 09:54:00,117.96,118.01,117.96,117.98,1181899987.0
2007-04-19 09:55:00,117.97,117.99,117.97,117.99,626799999.0
2007-04-19 09:56:00,117.99,118.01,117.99,118.0,398999999.0
2007-04-19 09:57:00,118.0,118.01,117.93,117.99,963100001.0
2007-04-19 09:58:00,117.99,118.0,117.97,117.98,766799997.0
2007-04-19 09:59:00,117.98,117.98,117.95,117.95,637800001.0
2007-04-19 10:00:00,117.95,117.96,117.93,117.94,1298899993.0
2007-04-19 10:01:00,117.95,117.95,117.92,117.94,1272699988.0
2007-04-19 10:02:00,117.94,117.95,117.925,117.93,1264100003.0
2007-04-19 10:03:00,117.92,117.93,117.91,117.92,1016200009.0
2007-04-19 10:04:00,117.92,117.92,117.9,117.91,663199999.0
2007-04-19 10:05:00,117.91,117.92,117.88,117.91,558900000.0
2007-04-19 10:06:00,117.91,117.92,117.89,117.9,724999994.0
2007-04-19 10:07:00,117.91,117.91,117.895,117.91,470999999.0
2007-04-19 10:08:00,117.91,117.91,117.75,117.77,811000003.0
2007-04-19 10:09:00,117.78,117.83,117.78,117.83,1191100000.0
2007-04-19 10:10:00,117.83,117.85,117.81,117.81,913799997.0
2007-04-19 10:11:00,117.82,117.83,117.81,117.81,1810700004.0
2007-04-19 10:12:00,117.8,117.81,117.75,117.76,1802699994.0
2007-04-19 10:13:00,117.78,117.79,117.76,117.79,1802699994.0
2007-04-19 10:14:00,117.79,117.82,117.79,117.81,924499992.0
2007-04-19 10:15:00,117.81,117.82,117.78,117.78,1336899998.0
2007-04-19 10:16:00,117.78,117.81,117.775,117.78,805699995.0
2007-04-19 10:17:00,117.79,117.79,117.75,117.76,1576100009.0
2007-04-19 10:18:00,117.76,117.76,117.73,117.73,787399999.0
2007-04-19 10:19:00,117.73,117.74,117.71,117.73,545500000.0
2007-04-19 10:20:00,117.725,117.96,117.725,117.81,2001899998.0
2007-04-19 10:21:00,117.81,117.84,117.79,117.82,1613400000.0
2007-04-19 10:22:00,117.82,117.83,117.78,117.81,1228600004.0
2007-04-19 10:23:00,117.8,117.8,117.73,117.76,1730400013.0
2007-04-19 10:24:00,117.76,117.76,117.71,117.72,1845800001.0
2007-04-19 10:25:00,117.73,117.76,117.725,117.75,1073000003.0
2007-04-19 10:26:00,117.75,117.79,117.74,117.76,442100002.0
2007-04-19 10:27:00,117.75,117.78,117.75,117.78,442100002.0
2007-04-19 10:28:00,117.79,117.8,117.78,117.79,442100002.0
2007-04-19 10:29:00,117.8,117.83,117.78,117.8,487600001.0
2007-04-19 10:30:00,117.8,117.8,117.77,117.78,995299998.0
2007-04-19 10:31:00,117.78,117.81,117.77,117.8,1032900010.0
2007-04-19 10:32:00,117.8,117.8,117.77,117.77,1483959999.0
2007-04-19 10:33:00,117.78,117.79,117.76,117.78,1514299997.0
2007-04-19 10:34:00,117.78,117.795,117.77,117.79,2129800008.0
2007-04-19 10:35:00,117.795,117.83,117.785,117.785,1895599991.0
2007-04-19 10:36:00,117.785,117.81,117.785,117.81,1032200004.0
2007-04-19 10:37:00,117.81,117.88,117.81,117.88,1807900001.0
2007-04-19 10:38:00,117.87,117.87,117.82,117.83,1807900001.0
2007-04-19 10:39:00,117.82,117.83,117.81,117.81,886299995.0
2007-04-19 10:40:00,117.81,117.82,117.8,117.82,425200004.0
2007-04-19 10:41:00,117.81,117.82,117.81,117.81,337599999.0
2007-04-19 10:42:00,117.81,117.81,117.77,117.78,1058300002.0
2007-04-19 10:43:00,117.78,117.78,117.745,117.75,1962399995.0
2007-04-19 10:44:00,117.75,117.77,117.74,117.75,1211299999.0
2007-04-19 10:45:00,117.76,117.76,117.74,117.75,1105499991.0
2007-04-19 10:46:00,117.75,117.76,117.74,117.76,813599994.0
2007-04-19 10:47:00,117.76,117.76,117.735,117.745,1382199995.0
2007-04-19 10:48:00,117.75,117.76,117.75,117.76,480299996.0
2007-04-19 10:49:00,117.76,117.79,117.76,117.78,908600003.0
2007-04-19 10:50:00,117.8,117.84,117.79,117.82,908600003.0
2007-04-19 10:51:00,117.82,117.835,117.81,117.82,1860799983.0
2007-04-19 10:52:00,117.81,117.81,117.79,117.79,914599992.0
2007-04-19 10:53:00,117.79,117.8,117.77,117.795,966200000.0
2007-04-19 10:54:00,117.795,117.8,117.77,117.77,967999996.0
2007-04-19 10:55:00,117.78,117.79,117.77,117.77,909199997.0
2007-04-19 10:56:00,117.76,117.77,117.75,117.77,628199996.0
2007-04-19 10:57:00,117.76,117.78,117.76,117.78,990100003.0
2007-04-19 10:58:00,117.78,117.78,117.77,117.77,815600007.0
2007-04-19 10:59:00,117.77,117.85,117.77,117.82,1284799989.0
2007-04-19 11:00:00,117.82,117.83,117.81,117.81,677799997.0
2007-04-19 11:01:00,117.81,117.82,117.8,117.81,1358599994.0
2007-04-19 11:02:00,117.82,117.82,117.805,117.82,1142300006.0
2007-04-19 11:03:00,117.82,117.82,117.81,117.81,903799993.0
2007-04-19 11:04:00,117.81,117.82,117.805,117.82,755400002.0
2007-04-19 11:05:00,117.82,117.82,117.815,117.815,685299995.0
2007-04-19 11:06:00,117.82,117.83,117.81,117.83,652199996.0
2007-04-19 11:07:00,117.83,117.83,117.83,117.83,76800000.0
2007-04-19 11:08:00,117.83,117.83,117.82,117.82,343300008.0
2007-04-19 11:09:00,117.82,117.84,117.82,117.83,472600002.0
2007-04-19 11:10:00,117.83,117.84,117.82,117.835,730999996.0
2007-04-19 11:11:00,117.835,117.84,117.825,117.83,498800002.0
2007-04-19 11:12:00,117.83,117.83,117.815,117.83,439199998.0
2007-04-19 11:13:00,117.83,117.83,117.81,117.81,726800005.0
2007-04-19 11:14:00,117.81,117.83,117.81,117.83,882900004.0
2007-04-19 11:15:00,117.82,117.83,117.82,117.83,1015000004.0
2007-04-19 11:16:00,117.83,117.83,117.82,117.83,1200200006.0
2007-04-19 11:17:00,117.83,117.83,117.82,117.82,480599995.0
2007-04-19 11:18:00,117.83,117.83,117.82,117.82,651900000.0
2007-04-19 11:19:00,117.82,117.83,117.81,117.82,471700003.0
2007-04-19 11:20:00,117.82,117.83,117.81,117.82,1213799994.0
2007-04-19 11:21:00,117.82,117.83,117.815,117.83,744900003.0
2007-04-19 11:22:00,117.83,117.84,117.83,117.83,384499997.0
2007-04-19 11:23:00,117.83,117.84,117.82,117.83,671599996.0
2007-04-19 11:24:00,117.83,117.83,117.82,117.83,545199997.0
2007-04-19 11:25:00,117.83,117.84,117.825,117.84,764300001.0
2007-04-19 11:26:00,117.84,117.85,117.83,117.85,1146400004.0
2007-04-19 11:27:00,117.85,117.88,117.84,117.87,1121800006.0
2007-04-19 11:28:00,117.87,117.89,117.87,117.88,1745300013.0
2007-04-19 11:29:00,117.88,117.92,117.88,117.92,1384099990.0
2007-04-19 11:30:00,117.93,117.98,117.92,117.96,914500001.0
2007-04-19 11:31:00,117.97,117.97,117.93,117.93,914500001.0
2007-04-19 11:32:00,117.96,117.96,117.9,117.9,914500001.0
2007-04-19 11:33:00,117.9,117.93,117.9,117.93,914500001.0
2007-04-19 11:34:00,117.93,117.95,117.93,117.95,1039600001.0
2007-04-19 11:35:00,117.95,117.95,117.92,117.93,1368899996.0
2007-04-19 11:36:00,117.93,117.93,117.9,117.9,587200000.0
2007-04-19 11:37:00,117.9,117.91,117.89,117.91,376300000.0
2007-04-19 11:38:00,117.91,117.92,117.875,117.89,993800000.0
2007-04-19 11:39:00,117.885,117.89,117.875,117.88,890700003.0
2007-04-19 11:40:00,117.88,117.89,117.85,117.85,928899998.0
2007-04-19 11:41:00,117.85,117.85,117.815,117.83,1941899995.0
2007-04-19 11:42:00,117.83,117.85,117.82,117.82,2019199976.0
2007-04-19 11:43:00,117.82,117.84,117.81,117.82,1207499998.0
2007-04-19 11:44:00,117.8,117.81,117.76,117.78,1411699978.0
2007-04-19 11:45:00,117.77,117.87,117.77,117.86,1411699978.0
2007-04-19 11:46:00,117.86,117.91,117.85,117.85,1860399988.0
2007-04-19 11:47:00,117.845,117.86,117.81,117.84,1719899999.0
2007-04-19 11:48:00,117.84,117.86,117.84,117.845,485300000.0
2007-04-19 11:49:00,117.85,117.86,117.84,117.84,467999992.0
2007-04-19 11:50:00,117.84,117.85,117.84,117.84,133999997.0
2007-04-19 11:51:00,117.84,117.85,117.83,117.84,614100001.0
2007-04-19 11:52:00,117.84,117.85,117.83,117.85,623400005.0
2007-04-19 11:53:00,117.85,117.87,117.85,117.87,444200001.0
2007-04-19 11:54:00,117.87,117.87,117.845,117.845,368800002.0
2007-04-19 11:55:00,117.85,117.85,117.84,117.85,254200001.0
2007-04-19 11:56:00,117.85,117.85,117.83,117.84,336000002.0
2007-04-19 11:57:00,117.84,117.85,117.84,117.84,342000001.0
2007-04-19 11:58:00,117.85,117.86,117.84,117.86,506900004.0
2007-04-19 11:59:00,117.86,117.86,117.85,117.86,207400000.0
2007-04-19 12:00:00,117.86,117.88,117.86,117.875,903200004.0
2007-04-19 12:01:00,117.88,117.89,117.87,117.87,997900002.0
2007-04-19 12:02:00,117.87,117.88,117.86,117.87,262100000.0
2007-04-19 12:03:00,117.87,117.88,117.87,117.87,504800004.0
2007-04-19 12:04:00,117.87,117.88,117.87,117.87,357800000.0
2007-04-19 12:05:00,117.87,117.87,117.855,117.855,235100000.0
2007-04-19 12:06:00,117.855,117.87,117.855,117.87,469600000.0
2007-04-19 12:07:00,117.87,117.88,117.86,117.87,283199997.0
2007-04-19 12:08:00,117.88,117.88,117.86,117.87,1239099993.0
2007-04-19 12:09:00,117.87,117.88,117.86,117.86,635899999.0
2007-04-19 12:10:00,117.855,117.86,117.855,117.855,212200002.0
2007-04-19 12:11:00,117.86,117.86,117.855,117.86,339699999.0
2007-04-19 12:12:00,117.86,117.86,117.85,117.85,434899997.0
2007-04-19 12:13:00,117.85,117.85,117.845,117.85,179600000.0
2007-04-19 12:14:00,117.85,117.86,117.845,117.85,664200001.0
2007-04-19 12:15:00,117.85,117.86,117.85,117.86,623400002.0
2007-04-19 12:16:00,117.86,117.86,117.85,117.85,534400000.0
2007-04-19 12:17:00,117.85,117.86,117.845,117.845,517099991.0
2007-04-19 12:18:00,117.85,117.86,117.845,117.86,564200002.0
2007-04-19 12:19:00,117.86,117.86,117.845,117.85,633400005.0
2007-04-19 12:20:00,117.86,117.86,117.85,117.86,1206700000.0
2007-04-19 12:21:00,117.86,117.87,117.86,117.87,1132000008.0
2007-04-19 12:22:00,117.86,117.87,117.855,117.87,596000006.0
2007-04-19 12:23:00,117.87,117.87,117.86,117.86,170100001.0
2007-04-19 12:24:00,117.86,117.87,117.85,117.87,893900006.0
2007-04-19 12:25:00,117.87,117.87,117.87,117.87,12800000.0
2007-04-19 12:26:00,117.87,117.91,117.87,117.9,704100002.0
2007-04-19 12:27:00,117.91,117.91,117.87,117.88,928200003.0
2007-04-19 12:28:00,117.87,117.9,117.87,117.9,1031400008.0
2007-04-19 12:29:00,117.9,117.92,117.895,117.91,706799998.0
2007-04-19 12:30:00,117.91,117.92,117.89,117.9,561800000.0
2007-04-19 12:31:00,117.9,117.91,117.89,117.9,748900008.0
2007-04-19 12:32:00,117.9,117.9,117.89,117.9,463999996.0
2007-04-19 12:33:00,117.9,117.91,117.885,117.91,641499999.0
2007-04-19 12:34:00,117.91,117.93,117.9,117.91,518299997.0
2007-04-19 12:35:00,117.91,117.92,117.9,117.91,196799999.0
2007-04-19 12:36:00,117.9,117.91,117.82,117.88,1046000000.0
2007-04-19 12:37:00,117.87,117.88,117.86,117.87,462399998.0
2007-04-19 12:38:00,117.87,117.89,117.86,117.86,795500009.0
2007-04-19 12:39:00,117.86,117.87,117.85,117.87,659899989.0
2007-04-19 12:40:00,117.87,117.88,117.87,117.88,836899985.0
2007-04-19 12:41:00,117.88,117.89,117.86,117.89,1586200008.0
2007-04-19 12:42:00,117.9,117.92,117.89,117.91,828799991.0
2007-04-19 12:43:00,117.91,117.92,117.91,117.91,376300000.0
2007-04-19 12:44:00,117.91,117.93,117.9,117.93,630900008.0
2007-04-19 12:45:00,117.91,117.92,117.91,117.91,497700000.0
2007-04-19 12:46:00,117.91,117.94,117.9,117.9,842399994.0
2007-04-19 12:47:00,117.89,117.89,117.88,117.88,319200001.0
2007-04-19 12:48:00,117.88,117.92,117.88,117.92,403699997.0
2007-04-19 12:49:00,117.92,117.93,117.92,117.92,395900000.0
2007-04-19 12:50:00,117.92,117.94,117.91,117.94,417700001.0
2007-04-19 12:51:00,117.94,117.95,117.925,117.925,495800001.0
2007-04-19 12:52:00,117.93,117.95,117.91,117.93,602800004.0
2007-04-19 12:53:00,117.93,117.93,117.91,117.93,402700001.0
2007-04-19 12:54:00,117.93,117.93,117.91,117.92,721900002.0
2007-04-19 12:55:00,117.915,117.92,117.87,117.89,951500001.0
2007-04-19 12:56:00,117.885,117.89,117.865,117.88,590100000.0
2007-04-19 12:57:00,117.87,117.88,117.83,117.84,959100011.0
2007-04-19 12:58:00,117.84,117.86,117.83,117.83,994899996.0
2007-04-19 12:59:00,117.83,117.84,117.82,117.84,337599999.0
2007-04-19 13:00:00,117.84,117.84,117.82,117.83,281899999.0
2007-04-19 13:01:00,117.83,117.83,117.82,117.82,543299996.0
2007-04-19 13:02:00,117.84,117.84,117.82,117.84,771900004.0
2007-04-19 13:03:00,117.83,117.84,117.825,117.84,598599993.0
2007-04-19 13:04:00,117.84,117.84,117.81,117.81,555200000.0
2007-04-19 13:05:00,117.82,117.82,117.795,117.8,684300004.0
2007-04-19 13:06:00,117.8,117.82,117.8,117.81,464199999.0
2007-04-19 13:07:00,117.8,117.82,117.8,117.82,486099998.0
2007-04-19 13:08:00,117.82,117.84,117.82,117.84,510199997.0
2007-04-19 13:09:00,117.84,117.86,117.84,117.86,259900000.0
2007-04-19 13:10:00,117.86,117.86,117.84,117.84,166700001.0
2007-04-19 13:11:00,117.84,117.84,117.82,117.83,389599998.0
2007-04-19 13:12:00,117.84,117.84,117.82,117.83,583099994.0
2007-04-19 13:13:00,117.83,117.83,117.82,117.83,224300000.0
2007-04-19 13:14:00,117.83,117.83,117.785,117.785,578699998.0
2007-04-19 13:15:00,117.79,117.82,117.785,117.82,832399989.0
2007-04-19 13:16:00,117.82,117.83,117.8,117.8,730599998.0
2007-04-19 13:17:00,117.8,117.81,117.8,117.81,455399994.0
2007-04-19 13:18:00,117.81,117.82,117.8,117.81,1372199996.0
2007-04-19 13:19:00,117.81,117.81,117.77,117.79,882700003.0
2007-04-19 13:20:00,117.79,117.8,117.76,117.76,799100003.0
2007-04-19 13:21:00,117.76,117.76,117.72,117.75,798599998.0
2007-04-19 13:22:00,117.75,117.75,117.73,117.75,1785400009.0
2007-04-19 13:23:00,117.75,117.76,117.73,117.76,1142899995.0
2007-04-19 13:24:00,117.76,117.77,117.75,117.76,633399999.0
2007-04-19 13:25:00,117.76,117.78,117.76,117.78,430299999.0
2007-04-19 13:26:00,117.78,117.78,117.76,117.78,663700000.0
2007-04-19 13:27:00,117.77,117.8,117.77,117.785,1185200003.0
2007-04-19 13:28:00,117.78,117.79,117.725,117.74,1480100003.0
2007-04-19 13:29:00,117.735,117.74,117.735,117.74,315900001.0
2007-04-19 13:30:00,117.74,117.75,117.73,117.74,642899997.0
2007-04-19 13:31:00,117.735,117.77,117.735,117.77,877599999.0
2007-04-19 13:32:00,117.77,117.79,117.77,117.78,397900005.0
2007-04-19 13:33:00,117.78,117.78,117.735,117.74,759199997.0
2007-04-19 13:34:00,117.74,117.75,117.735,117.74,649299998.0
2007-04-19 13:35:00,117.74,117.75,117.735,117.735,155800000.0
2007-04-19 13:36:00,117.74,117.74,117.7,117.7,1000000005.0
2007-04-19 13:37:00,117.71,117.715,117.7,117.71,385900001.0
2007-04-19 13:38:00,117.71,117.72,117.71,117.71,644899996.0
2007-04-19 13:39:00,117.71,117.72,117.705,117.71,445100006.0
2007-04-19 13:40:00,117.71,117.71,117.695,117.7,347900004.0
2007-04-19 13:41:00,117.7,117.72,117.7,117.72,457199999.0
2007-04-19 13:42:00,117.72,117.72,117.69,117.7,968000001.0
2007-04-19 13:43:00,117.7,117.72,117.7,117.72,662899998.0
2007-04-19 13:44:00,117.71,117.73,117.705,117.72,1014900023.0
2007-04-19 13:45:00,117.72,117.77,117.72,117.77,685900006.0
2007-04-19 13:46:00,117.77,117.79,117.75,117.77,1163599998.0
2007-04-19 13:47:00,117.77,117.78,117.755,117.77,491099998.0
2007-04-19 13:48:00,117.77,117.8,117.76,117.78,1128200002.0
2007-04-19 13:49:00,117.78,117.78,117.77,117.78,424800006.0
2007-04-19 13:50:00,117.78,117.8,117.78,117.8,216700000.0
2007-04-19 13:51:00,117.8,117.8,117.79,117.79,381000000.0
2007-04-19 13:52:00,117.79,117.79,117.775,117.79,152700001.0
2007-04-19 13:53:00,117.785,117.785,117.775,117.78,446000003.0
2007-04-19 13:54:00,117.78,117.78,117.78,117.78,154999996.0
2007-04-19 13:55:00,117.79,117.79,117.78,117.78,392500007.0
2007-04-19 13:56:00,117.78,117.78,117.76,117.76,305800000.0
2007-04-19 13:57:00,117.76,117.77,117.755,117.755,357400001.0
2007-04-19 13:58:00,117.755,117.77,117.755,117.755,472700000.0
2007-04-19 13:59:00,117.76,117.76,117.75,117.76,401700003.0
2007-04-19 14:00:00,117.76,117.77,117.75,117.77,839399999.0
2007-04-19 14:01:00,117.77,117.78,117.755,117.77,637099986.0
2007-04-19 14:02:00,117.77,117.77,117.755,117.77,441099996.0
2007-04-19 14:03:00,117.77,117.77,117.745,117.76,659800007.0
2007-04-19 14:04:00,117.75,117.75,117.715,117.73,1111499999.0
2007-04-19 14:05:00,117.74,117.75,117.73,117.735,713499996.0
2007-04-19 14:06:00,117.735,117.75,117.73,117.745,1111200003.0
2007-04-19 14:07:00,117.75,117.75,117.735,117.74,638399992.0
2007-04-19 14:08:00,117.74,117.74,117.7,117.7,1326700003.0
2007-04-19 14:09:00,117.7,117.72,117.695,117.71,1497800010.0
2007-04-19 14:10:00,117.71,117.73,117.69,117.72,1530600005.0
2007-04-19 14:11:00,117.72,117.77,117.71,117.77,1278900005.0
2007-04-19 14:12:00,117.77,117.77,117.75,117.75,861100000.0
2007-04-19 14:13:00,117.75,117.75,117.74,117.74,631599994.0
2007-04-19 14:14:00,117.74,117.74,117.725,117.74,416299999.0
2007-04-19 14:15:00,117.74,117.75,117.73,117.745,1064200009.0
2007-04-19 14:16:00,117.74,117.76,117.74,117.76,1198499997.0
2007-04-19 14:17:00,117.755,117.77,117.755,117.77,960999989.0
2007-04-19 14:18:00,117.77,117.78,117.77,117.78,226199997.0
2007-04-19 14:19:00,117.79,117.84,117.79,117.84,2028099994.0
2007-04-19 14:20:00,117.825,117.86,117.825,117.85,2028099994.0
2007-04-19 14:21:00,117.85,117.86,117.845,117.855,694099995.0
2007-04-19 14:22:00,117.855,117.88,117.855,117.88,716500000.0
2007-04-19 14:23:00,117.87,117.9,117.87,117.89,1683700004.0
2007-04-19 14:24:00,117.89,117.91,117.89,117.91,1683700004.0
2007-04-19 14:25:00,117.91,117.91,117.88,117.88,961099991.0
2007-04-19 14:26:00,117.88,117.88,117.86,117.86,1170699995.0
2007-04-19 14:27:00,117.86,117.87,117.85,117.85,638800002.0
2007-04-19 14:28:00,117.85,117.87,117.85,117.85,403500003.0
2007-04-19 14:29:00,117.85,117.86,117.835,117.84,1002600002.0
2007-04-19 14:30:00,117.84,117.84,117.78,117.82,1582900007.0
2007-04-19 14:31:00,117.82,117.86,117.815,117.86,601600001.0
2007-04-19 14:32:00,117.86,117.86,117.85,117.86,916700001.0
2007-04-19 14:33:00,117.86,117.86,117.825,117.825,686899997.0
2007-04-19 14:34:00,117.825,117.84,117.815,117.815,1012000002.0
2007-04-19 14:35:00,117.815,117.82,117.805,117.81,900700000.0
2007-04-19 14:36:00,117.81,117.82,117.79,117.79,844700001.0
2007-04-19 14:37:00,117.78,117.79,117.75,117.75,1478799988.0
2007-04-19 14:38:00,117.76,117.78,117.75,117.78,1478799988.0
2007-04-19 14:39:00,117.78,117.87,117.78,117.85,1633200004.0
2007-04-19 14:40:00,117.85,117.86,117.81,117.83,1426700001.0
2007-04-19 14:41:00,117.83,117.83,117.81,117.815,678499995.0
2007-04-19 14:42:00,117.82,117.85,117.815,117.84,633199993.0
2007-04-19 14:43:00,117.84,117.84,117.82,117.84,632400000.0
2007-04-19 14:44:00,117.83,117.83,117.81,117.81,460800001.0
2007-04-19 14:45:00,117.81,117.83,117.81,117.83,551499997.0
2007-04-19 14:46:00,117.835,117.86,117.835,117.835,690900000.0
2007-04-19 14:47:00,117.84,117.84,117.83,117.83,92599998.0
2007-04-19 14:48:00,117.835,117.845,117.835,117.84,155700000.0
2007-04-19 14:49:00,117.84,117.86,117.835,117.85,428399999.0
2007-04-19 14:50:00,117.86,117.89,117.86,117.875,1406900011.0
2007-04-19 14:51:00,117.875,117.94,117.875,117.94,1769199993.0
2007-04-19 14:52:00,117.94,117.94,117.92,117.94,1523299996.0
2007-04-19 14:53:00,117.95,117.95,117.89,117.895,1912699988.0
2007-04-19 14:54:00,117.895,117.91,117.895,117.9,768900007.0
2007-04-19 14:55:00,117.9,117.9,117.87,117.89,1899500019.0
2007-04-19 14:56:00,117.89,117.9,117.88,117.89,2079600001.0
2007-04-19 14:57:00,117.89,117.91,117.88,117.91,1281799998.0
2007-04-19 14:58:00,117.91,117.92,117.89,117.91,1120199995.0
2007-04-19 14:59:00,117.9,117.92,117.9,117.92,1675099995.0
2007-04-19 15:00:00,117.92,117.94,117.905,117.91,1675099995.0
2007-04-19 15:01:00,117.905,117.92,117.89,117.895,1859300011.0
2007-04-19 15:02:00,117.9,117.94,117.895,117.94,1328800007.0
2007-04-19 15:03:00,117.93,117.96,117.93,117.94,549199999.0
2007-04-19 15:04:00,117.94,117.94,117.93,117.94,829200004.0
2007-04-19 15:05:00,117.94,118.03,117.935,118.03,2063300004.0
2007-04-19 15:06:00,118.03,118.09,118.01,118.05,915400003.0
2007-04-19 15:07:00,118.06,118.1,118.05,118.1,915400003.0
2007-04-19 15:08:00,118.095,118.12,118.065,118.075,1853599993.0
2007-04-19 15:09:00,118.075,118.075,118.055,118.06,1645399976.0
2007-04-19 15:10:00,118.06,118.075,118.04,118.045,2092899996.0
2007-04-19 15:11:00,118.05,118.05,118.015,118.02,1381100008.0
2007-04-19 15:12:00,118.02,118.03,118.01,118.02,651900004.0
2007-04-19 15:13:00,118.02,118.03,118.01,118.025,690000002.0
2007-04-19 15:14:00,118.025,118.03,118.01,118.01,882600004.0
2007-04-19 15:15:00,118.01,118.01,118.0,118.01,1004100005.0
2007-04-19 15:16:00,118.01,118.02,117.975,117.975,990000005.0
2007-04-19 15:17:00,117.975,117.98,117.95,117.96,948700004.0
2007-04-19 15:18:00,117.955,117.975,117.955,117.96,1286999995.0
2007-04-19 15:19:00,117.96,117.97,117.96,117.97,812400015.0
2007-04-19 15:20:00,117.97,118.02,117.97,118.005,1068700004.0
2007-04-19 15:21:00,118.005,118.03,118.005,118.02,1079099998.0
2007-04-19 15:22:00,118.02,118.045,117.99,118.045,1809699994.0
2007-04-19 15:23:00,118.05,118.06,118.035,118.06,932199985.0
2007-04-19 15:24:00,118.06,118.1,118.04,118.09,1145200003.0
2007-04-19 15:25:00,118.11,118.11,118.08,118.11,1420299993.0
2007-04-19 15:26:00,118.105,118.145,118.1,118.115,1420299993.0
2007-04-19 15:27:00,118.115,118.12,118.105,118.11,630099994.0
2007-04-19 15:28:00,118.11,118.12,118.085,118.09,980300008.0
2007-04-19 15:29:00,118.08,118.1,118.07,118.07,1104199988.0
2007-04-19 15:30:00,118.07,118.08,118.07,118.08,733299993.0
2007-04-19 15:31:00,118.08,118.08,118.06,118.07,859799987.0
2007-04-19 15:32:00,118.065,118.07,118.05,118.07,692099996.0
2007-04-19 15:33:00,118.08,118.14,118.08,118.12,1728899990.0
2007-04-19 15:34:00,118.11,118.13,118.06,118.07,1728899990.0
2007-04-19 15:35:00,118.07,118.1,118.06,118.1,1728899990.0
2007-04-19 15:36:00,118.09,118.11,118.09,118.1,1599500006.0
2007-04-19 15:37:00,118.11,118.12,118.09,118.12,1599500006.0
2007-04-19 15:38:00,118.13,118.18,118.12,118.17,1599500006.0
2007-04-19 15:39:00,118.17,118.18,118.14,118.14,1599500006.0
2007-04-19 15:40:00,118.135,118.14,118.11,118.13,1316299992.0
2007-04-19 15:41:00,118.13,118.13,118.11,118.13,947199997.0
2007-04-19 15:42:00,118.13,118.13,118.11,118.12,1511299988.0
2007-04-19 15:43:00,118.12,118.17,118.1,118.155,1880400001.0
2007-04-19 15:44:00,118.155,118.17,118.13,118.145,1189500000.0
2007-04-19 15:45:00,118.16,118.18,118.14,118.15,1402799997.0
2007-04-19 15:46:00,118.15,118.16,118.135,118.145,1577799987.0
2007-04-19 15:47:00,118.16,118.16,118.14,118.15,1946499972.0
2007-04-19 15:48:00,118.15,118.25,118.145,118.245,1285000003.0
2007-04-19 15:49:00,118.24,118.32,118.24,118.29,1989900001.0
2007-04-19 15:50:00,118.29,118.3,118.235,118.235,878399997.0
2007-04-19 15:51:00,118.235,118.28,118.225,118.26,1867199997.0
2007-04-19 15:52:00,118.26,118.26,118.225,118.25,1154699989.0
2007-04-19 15:53:00,118.25,118.26,118.235,118.26,1511800009.0
2007-04-19 15:54:00,118.26,118.28,118.245,118.26,881799994.0
2007-04-19 15:55:00,118.26,118.26,118.2,118.21,1429299999.0
2007-04-19 15:56:00,118.22,118.23,118.18,118.21,1475400008.0
2007-04-19 15:57:00,118.21,118.25,118.205,118.205,1528399999.0
2007-04-19 15:58:00,118.205,118.22,118.18,118.2,1032299998.0
2007-04-19 15:59:00,118.2,118.26,118.2,118.23,1043700002.0
2007-04-19 16:00:00,118.235,118.28,118.235,118.26,1347099996.0
2007-04-19 16:01:00,118.25,118.41,118.25,118.38,1799700000.0
2007-04-19 16:02:00,118.39,118.48,118.37,118.48,1799700000.0
2007-04-19 16:03:00,118.48,118.545,118.45,118.45,1722899996.0
2007-04-19 16:04:00,118.45,118.45,118.38,118.4,2022800007.0
2007-04-19 16:05:00,118.4,118.425,118.38,118.42,1971999996.0
2007-04-19 16:06:00,118.42,118.43,118.365,118.37,1753500003.0
2007-04-19 16:07:00,118.38,118.4,118.36,118.39,901899992.0
2007-04-19 16:08:00,118.4,118.44,118.39,118.42,901899992.0
2007-04-19 16:09:00,118.425,118.425,118.39,118.39,901899992.0
2007-04-19 16:10:00,118.4,118.41,118.385,118.39,1056299993.0
2007-04-19 16:11:00,118.39,118.4,118.37,118.37,1227299982.0
2007-04-19 16:12:00,118.37,118.38,118.35,118.37,1214150001.0
2007-04-19 16:13:00,118.37,118.37,118.35,118.37,904999977.0
2007-04-19 16:14:00,118.37,118.37,118.33,118.33,802400004.0
2007-04-19 16:15:00,118.33,118.37,118.325,118.37,1338700001.0
2007-04-19 16:16:00,118.37,118.385,118.365,118.38,1213000002.0
2007-04-19 16:17:00,118.38,118.38,118.35,118.37,1310000002.0
2007-04-19 16:18:00,118.37,118.385,118.36,118.385,1202499998.0
2007-04-19 16:19:00,118.385,118.39,118.36,118.36,1834699999.0
2007-04-19 16:20:00,118.36,118.385,118.34,118.385,1798300006.0
2007-04-19 16:21:00,118.385,118.43,118.38,118.43,1358299996.0
2007-04-19 16:22:00,118.44,118.49,118.44,118.47,1586399982.0
2007-04-19 16:23:00,118.47,118.54,118.46,118.52,1586399982.0
2007-04-19 16:24:00,118.52,118.585,118.52,118.52,1581100000.0
2007-04-19 16:25:00,118.52,118.52,118.455,118.51,1811099987.0
2007-04-19 16:26:00,118.51,118.51,118.44,118.44,1584700005.0
2007-04-19 16:27:00,118.44,118.47,118.44,118.45,1169000003.0
2007-04-19 16:28:00,118.45,118.46,118.44,118.45,1062000003.0
2007-04-19 16:29:00,118.46,118.46,118.44,118.45,489399995.0
2007-04-19 16:30:00,118.45,118.45,118.42,118.43,618600001.0
2007-04-19 16:31:00,118.43,118.45,118.4,118.42,1103700001.0
2007-04-19 16:32:00,118.42,118.42,118.405,118.42,864600013.0
2007-04-19 16:33:00,118.42,118.45,118.42,118.45,1286199997.0
2007-04-19 16:34:00,118.45,118.45,118.425,118.435,1139799999.0
2007-04-19 16:35:00,118.44,118.47,118.44,118.46,720800000.0
2007-04-19 16:36:00,118.46,118.47,118.455,118.47,841800009.0
2007-04-19 16:37:00,118.47,118.48,118.45,118.46,534799995.0
2007-04-19 16:38:00,118.455,118.46,118.445,118.455,918799998.0
2007-04-19 16:39:00,118.455,118.47,118.455,118.46,526700000.0
2007-04-19 16:40:00,118.46,118.46,118.455,118.46,276699995.0
2007-04-19 16:41:00,118.46,118.47,118.46,118.46,978600000.0
2007-04-19 16:42:00,118.46,118.47,118.43,118.46,1118499999.0
2007-04-19 16:43:00,118.46,118.46,118.445,118.46,412600001.0
2007-04-19 16:44:00,118.46,118.47,118.445,118.46,950799991.0
2007-04-19 16:45:00,118.47,118.48,118.46,118.48,745399993.0
2007-04-19 16:46:00,118.48,118.49,118.465,118.49,1373200006.0
2007-04-19 16:47:00,118.49,118.51,118.47,118.47,1270000005.0
2007-04-19 16:48:00,118.47,118.47,118.44,118.44,840100000.0
2007-04-19 16:49:00,118.44,118.44,118.405,118.415,972100001.0
2007-04-19 16:50:00,118.41,118.42,118.355,118.385,1702900001.0
2007-04-19 16:51:00,118.39,118.39,118.35,118.37,1284300011.0
2007-04-19 16:52:00,118.37,118.38,118.36,118.38,964399998.0
2007-04-19 16:53:00,118.385,118.385,118.35,118.36,1191469999.0
2007-04-19 16:54:00,118.36,118.36,118.325,118.33,774299993.0
2007-04-19 16:55:00,118.33,118.35,118.325,118.35,1036100014.0
2007-04-19 16:56:00,118.35,118.36,118.35,118.36,373899999.0
2007-04-19 16:57:00,118.36,118.36,118.32,118.33,1007000007.0
2007-04-19 16:58:00,118.33,118.33,118.31,118.32,1400199990.0
2007-04-19 16:59:00,118.3,118.3,118.24,118.26,1454099993.0
2007-04-19 17:00:00,118.26,118.31,118.25,118.3,1454099993.0
2007-04-19 17:01:00,118.3,118.3,118.24,118.27,1503799989.0
2007-04-19 17:02:00,118.26,118.27,118.235,118.24,982800002.0
2007-04-19 17:03:00,118.24,118.28,118.235,118.28,1315899996.0
2007-04-19 17:04:00,118.275,118.28,118.25,118.265,827399996.0
2007-04-19 17:05:00,118.27,118.27,118.255,118.26,996500000.0
2007-04-19 17:06:00,118.27,118.28,118.26,118.27,1065699999.0
2007-04-19 17:07:00,118.27,118.28,118.27,118.28,602900000.0
2007-04-19 17:08:00,118.275,118.3,118.275,118.29,927899994.0
2007-04-19 17:09:00,118.29,118.3,118.27,118.28,694100003.0
2007-04-19 17:10:00,118.265,118.28,118.255,118.26,1407799997.0
2007-04-19 17:11:00,118.27,118.27,118.245,118.25,876699996.0
2007-04-19 17:12:00,118.25,118.3,118.245,118.3,1154700000.0
2007-04-19 17:13:00,118.3,118.32,118.3,118.31,885799995.0
2007-04-19 17:14:00,118.31,118.32,118.31,118.315,364799997.0
2007-04-19 17:15:00,118.315,118.33,118.31,118.315,814900001.0
2007-04-19 17:16:00,118.315,118.32,118.265,118.275,1769899999.0
2007-04-19 17:17:00,118.275,118.31,118.275,118.3,1397300001.0
2007-04-19 17:18:00,118.3,118.3,118.28,118.28,1165500010.0
2007-04-19 17:19:00,118.28,118.29,118.28,118.28,485200002.0
2007-04-19 17:20:00,118.28,118.28,118.26,118.26,1084300000.0
2007-04-19 17:21:00,118.26,118.26,118.25,118.25,1290099991.0
2007-04-19 17:22:00,118.25,118.25,118.23,118.235,1140499997.0
2007-04-19 17:23:00,118.235,118.25,118.225,118.24,923100001.0
2007-04-19 17:24:00,118.235,118.25,118.22,118.25,772499995.0
2007-04-19 17:25:00,118.25,118.26,118.24,118.26,1163700009.0
2007-04-19 17:26:00,118.26,118.28,118.25,118.25,1236400001.0
2007-04-19 17:27:00,118.25,118.26,118.245,118.26,975800000.0
2007-04-19 17:28:00,118.26,118.28,118.25,118.27,814499998.0
2007-04-19 17:29:00,118.27,118.28,118.27,118.28,216600000.0
2007-04-19 17:30:00,118.28,118.28,118.245,118.245,318600001.0
2007-04-19 17:31:00,118.245,118.29,118.245,118.29,632900000.0
2007-04-19 17:32:00,118.29,118.315,118.275,118.28,1062200001.0
2007-04-19 17:33:00,118.28,118.28,118.275,118.28,338299997.0
2007-04-19 17:34:00,118.28,118.28,118.27,118.28,374400000.0
2007-04-19 17:35:00,118.29,118.3,118.28,118.29,468900000.0
2007-04-19 17:36:00,118.29,118.3,118.28,118.29,448300000.0
2007-04-19 17:37:00,118.285,118.3,118.28,118.28,331800000.0
2007-04-19 17:38:00,118.29,118.3,118.285,118.29,366900002.0
2007-04-19 17:39:00,118.29,118.33,118.28,118.33,909299999.0
2007-04-19 17:40:00,118.33,118.35,118.33,118.35,544200001.0
2007-04-19 17:41:00,118.35,118.36,118.34,118.36,183500000.0
2007-04-19 17:42:00,118.355,118.4,118.35,118.4,410700000.0
2007-04-19 17:43:00,118.4,118.42,118.39,118.4,860900001.0
2007-04-19 17:44:00,118.4,118.4,118.365,118.375,654000003.0
2007-04-19 17:45:00,118.375,118.38,118.37,118.37,207900000.0
2007-04-19 17:46:00,118.37,118.38,118.36,118.37,395400000.0
2007-04-19 17:47:00,118.37,118.385,118.37,118.37,544799997.0
2007-04-19 17:48:00,118.37,118.4,118.37,118.4,292100001.0
2007-04-19 17:49:00,118.4,118.41,118.4,118.4,517100001.0
2007-04-19 17:50:00,118.4,118.42,118.385,118.405,936800005.0
2007-04-19 17:51:00,118.41,118.41,118.38,118.4,526200001.0
2007-04-19 17:52:00,118.4,118.42,118.395,118.4,699099994.0
2007-04-19 17:53:00,118.4,118.4,118.385,118.39,795799997.0
2007-04-19 17:54:00,118.39,118.4,118.375,118.39,365300002.0
2007-04-19 17:55:00,118.38,118.4,118.38,118.385,264799998.0
2007-04-19 17:56:00,118.39,118.39,118.38,118.39,157099999.0
2007-04-19 17:57:00,118.39,118.39,118.385,118.39,74400000.0
2007-04-19 17:58:00,118.39,118.39,118.375,118.38,409600000.0
2007-04-19 17:59:00,118.375,118.39,118.36,118.36,872199995.0
2007-04-19 18:00:00,118.36,118.42,118.32,118.42,899499996.0
2007-04-19 18:01:00,118.41,118.41,118.38,118.39,803999997.0
2007-04-19 18:02:00,118.39,118.4,118.36,118.36,659699997.0
2007-04-19 18:03:00,118.36,118.42,118.36,118.4,860400002.0
2007-04-19 18:04:00,118.4,118.41,118.37,118.37,620100002.0
2007-04-19 18:05:00,118.37,118.38,118.365,118.365,492400000.0
2007-04-19 18:06:00,118.37,118.38,118.365,118.38,493500000.0
2007-04-19 18:07:00,118.38,118.42,118.37,118.42,736699998.0
2007-04-19 18:08:00,118.42,118.43,118.395,118.4,1525700000.0
2007-04-19 18:09:00,118.4,118.42,118.4,118.42,746000000.0
2007-04-19 18:10:00,118.42,118.43,118.4,118.43,690510012.0
2007-04-19 18:11:00,118.44,118.45,118.43,118.45,313999999.0
2007-04-19 18:12:00,118.45,118.47,118.45,118.45,402900000.0
2007-04-19 18:13:00,118.45,118.48,118.45,118.46,456099997.0
2007-04-19 18:14:00,118.46,118.47,118.45,118.47,933600002.0
2007-04-19 18:15:00,118.47,118.5,118.47,118.495,788999994.0
2007-04-19 18:16:00,118.495,118.52,118.49,118.52,767099999.0
2007-04-19 18:17:00,118.51,118.52,118.495,118.51,1296500008.0
2007-04-19 18:18:00,118.51,118.52,118.48,118.49,796800005.0
2007-04-19 18:19:00,118.49,118.5,118.45,118.45,664999999.0
2007-04-19 18:20:00,118.45,118.46,118.44,118.445,585900006.0
2007-04-19 18:21:00,118.445,118.46,118.445,118.455,346400004.0
2007-04-19 18:22:00,118.455,118.455,118.445,118.445,117600000.0
2007-04-19 18:23:00,118.45,118.45,118.43,118.43,526300000.0
2007-04-19 18:24:00,118.43,118.44,118.405,118.405,943200001.0
2007-04-19 18:25:00,118.41,118.42,118.4,118.41,1110199998.0
2007-04-19 18:26:00,118.42,118.42,118.395,118.41,583499995.0
2007-04-19 18:27:00,118.41,118.43,118.405,118.42,554399999.0
2007-04-19 18:28:00,118.43,118.43,118.395,118.395,868699996.0
2007-04-19 18:29:00,118.4,118.41,118.39,118.405,302000002.0
2007-04-19 18:30:00,118.41,118.41,118.36,118.36,1202800006.0
2007-04-19 18:31:00,118.36,118.36,118.3,118.335,847680000.0
2007-04-19 18:32:00,118.33,118.33,118.305,118.315,829500004.0
2007-04-19 18:33:00,118.32,118.335,118.315,118.335,481000002.0
2007-04-19 18:34:00,118.335,118.34,118.315,118.34,861900006.0
2007-04-19 18:35:00,118.33,118.36,118.33,118.34,368700000.0
2007-04-19 18:36:00,118.34,118.34,118.3,118.31,650100004.0
2007-04-19 18:37:00,118.3,118.31,118.28,118.3,635999996.0
2007-04-19 18:38:00,118.3,118.31,118.29,118.31,709899995.0
2007-04-19 18:39:00,118.31,118.32,118.3,118.31,165300002.0
2007-04-19 18:40:00,118.31,118.33,118.305,118.33,232799998.0
2007-04-19 18:41:00,118.33,118.34,118.315,118.34,572900001.0
2007-04-19 18:42:00,118.34,118.35,118.31,118.32,557199998.0
2007-04-19 18:43:00,118.32,118.32,118.3,118.31,238100000.0
2007-04-19 18:44:00,118.31,118.31,118.31,118.31,32000000.0
2007-04-19 18:45:00,118.31,118.32,118.3,118.315,246800004.0
2007-04-19 18:46:00,118.32,118.32,118.315,118.32,55800000.0
2007-04-19 18:47:00,118.32,118.33,118.31,118.31,325000002.0
2007-04-19 18:48:00,118.31,118.34,118.31,118.325,404600001.0
2007-04-19 18:49:00,118.33,118.35,118.325,118.35,368500002.0
2007-04-19 18:50:00,118.35,118.39,118.35,118.39,501499998.0
2007-04-19 18:51:00,118.39,118.39,118.37,118.37,401100000.0
2007-04-19 18:52:00,118.37,118.37,118.36,118.37,230100000.0
2007-04-19 18:53:00,118.365,118.38,118.355,118.37,378200000.0
2007-04-19 18:54:00,118.37,118.37,118.36,118.37,360700000.0
2007-04-19 18:55:00,118.37,118.37,118.355,118.355,198400000.0
2007-04-19 18:56:00,118.36,118.36,118.33,118.33,419300002.0
2007-04-19 18:57:00,118.33,118.35,118.325,118.35,270500000.0
2007-04-19 18:58:00,118.35,118.37,118.34,118.34,296899999.0
2007-04-19 18:59:00,118.34,118.345,118.335,118.34,98600000.0
2007-04-19 19:00:00,118.33,118.34,118.325,118.34,448099997.0
2007-04-19 19:01:00,118.34,118.34,118.325,118.335,445000000.0
2007-04-19 19:02:00,118.335,118.34,118.33,118.34,158900000.0
2007-04-19 19:03:00,118.34,118.35,118.335,118.34,548299999.0
2007-04-19 19:04:00,118.34,118.35,118.335,118.34,551600002.0
2007-04-19 19:05:00,118.34,118.35,118.34,118.345,57800000.0
2007-04-19 19:06:00,118.35,118.36,118.35,118.36,234200000.0
2007-04-19 19:07:00,118.36,118.36,118.34,118.35,476399995.0
2007-04-19 19:08:00,118.35,118.36,118.34,118.36,330200000.0
2007-04-19 19:09:00,118.36,118.36,118.36,118.36,363900000.0
2007-04-19 19:10:00,118.36,118.37,118.36,118.37,337000000.0
2007-04-19 19:11:00,118.37,118.39,118.365,118.385,361900005.0
2007-04-19 19:12:00,118.39,118.39,118.38,118.385,117600000.0
2007-04-19 19:13:00,118.39,118.41,118.385,118.4,443899999.0
2007-04-19 19:14:00,118.39,118.39,118.37,118.38,282300001.0
2007-04-19 19:15:00,118.38,118.385,118.375,118.38,132200000.0
2007-04-19 19:16:00,118.38,118.41,118.38,118.39,489000000.0
2007-04-19 19:17:00,118.39,118.4,118.39,118.4,297600000.0
2007-04-19 19:18:00,118.4,118.4,118.39,118.39,202900000.0
2007-04-19 19:19:00,118.39,118.39,118.39,118.39,46500000.0
2007-04-19 19:20:00,118.39,118.4,118.39,118.39,461599998.0
2007-04-19 19:21:00,118.39,118.4,118.375,118.38,475799997.0
2007-04-19 19:22:00,118.37,118.38,118.365,118.37,196800001.0
2007-04-19 19:23:00,118.37,118.38,118.365,118.37,105700001.0
2007-04-19 19:24:00,118.37,118.37,118.37,118.37,112000000.0
2007-04-19 19:25:00,118.37,118.38,118.37,118.37,522200001.0
2007-04-19 19:26:00,118.38,118.38,118.365,118.37,243700001.0
2007-04-19 19:27:00,118.37,118.38,118.37,118.37,206700000.0
2007-04-19 19:28:00,118.37,118.38,118.37,118.37,697100007.0
2007-04-19 19:29:00,118.37,118.38,118.37,118.37,491799996.0
2007-04-19 19:30:00,118.37,118.385,118.365,118.385,333200001.0
2007-04-19 19:31:00,118.39,118.39,118.39,118.39,210399998.0
2007-04-19 19:32:00,118.39,118.39,118.38,118.38,152799999.0
2007-04-19 19:33:00,118.39,118.39,118.375,118.385,200200000.0
2007-04-19 19:34:00,118.385,118.39,118.38,118.39,282900003.0
2007-04-19 19:35:00,118.39,118.39,118.37,118.375,401500003.0
2007-04-19 19:36:00,118.38,118.38,118.365,118.38,171600001.0
2007-04-19 19:37:00,118.38,118.385,118.375,118.375,315799999.0
2007-04-19 19:38:00,118.38,118.39,118.38,118.38,416199989.0
2007-04-19 19:39:00,118.38,118.39,118.38,118.385,256599998.0
2007-04-19 19:40:00,118.39,118.39,118.39,118.39,115200000.0
2007-04-19 19:41:00,118.39,118.39,118.38,118.38,181599998.0
2007-04-19 19:42:00,118.38,118.38,118.38,118.38,120799997.0
2007-04-19 19:43:00,118.38,118.38,118.375,118.38,107399997.0
2007-04-19 19:44:00,118.38,118.38,118.365,118.375,560400001.0
2007-04-19 19:45:00,118.36,118.375,118.36,118.375,186000000.0
2007-04-19 19:46:00,118.375,118.38,118.375,118.375,178900001.0
2007-04-19 19:47:00,118.375,118.39,118.375,118.38,353899999.0
2007-04-19 19:48:00,118.385,118.385,118.38,118.38,143199999.0
2007-04-19 19:49:00,118.38,118.38,118.375,118.375,85600000.0
2007-04-19 19:50:00,118.375,118.38,118.375,118.38,125600000.0
2007-04-19 19:52:00,118.38,118.38,118.37,118.37,47200000.0
2007-04-19 19:53:00,118.375,118.38,118.375,118.38,72000000.0
2007-04-19 19:54:00,118.38,118.38,118.37,118.37,96000000.0
2007-04-19 19:55:00,118.37,118.38,118.37,118.38,138900000.0
2007-04-19 19:56:00,118.38,118.38,118.37,118.375,119900000.0
2007-04-19 19:57:00,118.375,118.38,118.375,118.38,254400000.0
2007-04-19 19:58:00,118.38,118.39,118.38,118.38,415499999.0
2007-04-19 19:59:00,118.38,118.385,118.38,118.38,270999998.0
2007-04-19 20:00:00,118.38,118.385,118.375,118.385,119600001.0
2007-04-19 20:01:00,118.39,118.39,118.38,118.38,57000002.0
2007-04-19 20:02:00,118.385,118.385,118.38,118.385,24000001.0
2007-04-19 20:03:00,118.38,118.39,118.375,118.375,181199998.0
2007-04-19 20:04:00,118.38,118.38,118.38,118.38,30000000.0
2007-04-19 20:05:00,118.38,118.38,118.38,118.38,14000000.0
2007-04-19 20:06:00,118.38,118.38,118.375,118.375,101500000.0
2007-04-19 20:07:00,118.375,118.38,118.37,118.38,54400000.0
2007-04-19 20:08:00,118.38,118.38,118.37,118.38,70899999.0
2007-04-19 20:09:00,118.38,118.38,118.37,118.37,54200000.0
2007-04-19 20:10:00,118.38,118.38,118.38,118.38,18400000.0
2007-04-19 20:11:00,118.38,118.38,118.38,118.38,56000000.0
2007-04-19 20:12:00,118.38,118.38,118.38,118.38,30400000.0
2007-04-19 20:13:00,118.38,118.38,118.36,118.37,538799992.0
2007-04-19 20:14:00,118.37,118.37,118.36,118.36,435500007.0
2007-04-19 20:15:00,118.36,118.36,118.35,118.36,272899998.0
2007-04-19 20:16:00,118.36,118.37,118.35,118.37,971800000.0
2007-04-19 20:17:00,118.37,118.37,118.36,118.37,331399998.0
2007-04-19 20:18:00,118.37,118.38,118.37,118.37,241200000.0
2007-04-19 20:19:00,118.37,118.375,118.36,118.375,372200001.0
2007-04-19 20:20:00,118.375,118.38,118.37,118.38,99200000.0
2007-04-19 20:21:00,118.38,118.38,118.35,118.36,246860000.0
2007-04-19 20:22:00,118.355,118.36,118.345,118.36,506220009.0
2007-04-19 20:23:00,118.36,118.36,118.35,118.35,422500000.0
2007-04-19 20:24:00,118.35,118.35,118.345,118.35,174100006.0
2007-04-19 20:25:00,118.35,118.35,118.34,118.34,96200000.0
2007-04-19 20:26:00,118.34,118.34,118.31,118.32,553800002.0
2007-04-19 20:27:00,118.32,118.33,118.31,118.33,519199993.0
2007-04-19 20:28:00,118.33,118.33,118.31,118.315,368299988.0
2007-04-19 20:29:00,118.315,118.36,118.315,118.34,592099997.0
2007-04-19 20:30:00,118.345,118.35,118.345,118.35,127600000.0
2007-04-19 20:31:00,118.35,118.36,118.345,118.35,625399998.0
2007-04-19 20:32:00,118.35,118.37,118.35,118.36,1302999986.0
2007-04-19 20:33:00,118.36,118.36,118.35,118.35,267799999.0
2007-04-19 20:34:00,118.35,118.35,118.345,118.35,90900000.0
2007-04-19 20:35:00,118.35,118.35,118.35,118.35,63200000.0
2007-04-19 20:36:00,118.35,118.35,118.35,118.35,92000000.0
2007-04-19 20:37:00,118.35,118.36,118.345,118.36,328400001.0
2007-04-19 20:38:00,118.36,118.37,118.36,118.37,175300001.0
2007-04-19 20:39:00,118.37,118.37,118.37,118.37,21200000.0
2007-04-19 20:41:00,118.37,118.37,118.36,118.37,143900000.0
2007-04-19 20:42:00,118.37,118.38,118.36,118.37,325900006.0
2007-04-19 20:43:00,118.37,118.37,118.36,118.37,48300002.0
2007-04-19 20:44:00,118.37,118.37,118.36,118.36,433300001.0
2007-04-19 20:45:00,118.37,118.37,118.36,118.37,178500000.0
2007-04-19 20:46:00,118.375,118.375,118.37,118.37,28800000.0
2007-04-19 20:47:00,118.37,118.37,118.36,118.37,121000000.0
2007-04-19 20:48:00,118.37,118.38,118.37,118.38,154399999.0
2007-04-19 20:49:00,118.38,118.38,118.375,118.375,201900000.0
2007-04-19 20:50:00,118.375,118.42,118.375,118.42,701900000.0
2007-04-19 20:51:00,118.42,118.42,118.4,118.41,312399999.0
2007-04-19 20:52:00,118.41,118.41,118.4,118.4,387599995.0
2007-04-19 20:53:00,118.4,118.41,118.39,118.41,1002699999.0
2007-04-19 20:54:00,118.41,118.42,118.375,118.42,679999996.0
2007-04-19 20:55:00,118.42,118.42,118.415,118.42,174399998.0
2007-04-19 20:56:00,118.42,118.42,118.385,118.39,737899992.0
2007-04-19 20:57:00,118.39,118.4,118.37,118.38,743499998.0
2007-04-19 20:58:00,118.38,118.38,118.37,118.37,61600000.0
2007-04-19 20:59:00,118.37,118.37,118.37,118.37,88800000.0
2007-04-19 21:00:00,118.36,118.37,118.36,118.37,934599993.0
2007-04-19 21:01:00,118.37,118.37,118.37,118.37,252399997.0
2007-04-19 21:02:00,118.37,118.37,118.37,118.37,33599998.0
2007-04-19 21:03:00,118.37,118.38,118.37,118.38,202399995.0
2007-04-19 21:04:00,118.38,118.38,118.38,118.38,270399990.0
2007-04-19 21:05:00,118.38,118.39,118.375,118.38,241500000.0
2007-04-19 21:06:00,118.38,118.38,118.38,118.38,60000000.0
2007-04-19 21:07:00,118.38,118.38,118.37,118.375,72200000.0
2007-04-19 21:08:00,118.375,118.38,118.37,118.37,49600000.0
2007-04-19 21:09:00,118.375,118.39,118.375,118.38,445500002.0
2007-04-19 21:10:00,118.38,118.39,118.38,118.38,278400000.0
2007-04-19 21:11:00,118.38,118.39,118.375,118.375,497799994.0
2007-04-19 21:12:00,118.38,118.39,118.375,118.38,631299997.0
2007-04-19 21:13:00,118.38,118.38,118.38,118.38,75800000.0
2007-04-19 21:14:00,118.38,118.39,118.375,118.38,268100006.0
2007-04-19 21:15:00,118.38,118.38,118.38,118.38,226500000.0
2007-04-19 21:16:00,118.38,118.38,118.37,118.37,118800000.0
2007-04-19 21:17:00,118.38,118.38,118.365,118.37,434700001.0
2007-04-19 21:18:00,118.37,118.38,118.36,118.37,791900006.0
2007-04-19 21:19:00,118.37,118.37,118.37,118.37,278200000.0
2007-04-19 21:20:00,118.37,118.37,118.37,118.37,217400000.0
2007-04-19 21:21:00,118.37,118.38,118.37,118.38,37600000.0
2007-04-19 21:22:00,118.38,118.38,118.38,118.38,16000000.0
2007-04-19 21:23:00,118.38,118.38,118.37,118.38,60900000.0
2007-04-19 21:24:00,118.37,118.39,118.37,118.39,172800000.0
2007-04-19 21:25:00,118.39,118.39,118.38,118.39,138300000.0
2007-04-19 21:26:00,118.39,118.41,118.39,118.39,445100000.0
2007-04-19 21:27:00,118.39,118.4,118.375,118.38,859500004.0
2007-04-19 21:28:00,118.38,118.39,118.38,118.39,86400000.0
2007-04-19 21:29:00,118.39,118.39,118.39,118.39,48000000.0
2007-04-19 21:30:00,118.39,118.4,118.38,118.39,393099997.0
2007-04-19 21:31:00,118.39,118.39,118.39,118.39,31200000.0
2007-04-19 21:32:00,118.39,118.39,118.39,118.39,44800000.0
2007-04-19 21:33:00,118.39,118.4,118.39,118.39,276800000.0
2007-04-19 21:34:00,118.4,118.41,118.38,118.4,549399999.0
2007-04-19 21:35:00,118.4,118.4,118.4,118.4,147200000.0
2007-04-19 21:36:00,118.39,118.4,118.39,118.4,335300000.0
2007-04-19 21:37:00,118.4,118.4,118.39,118.39,54400000.0
2007-04-19 21:38:00,118.39,118.39,118.37,118.37,438200005.0
2007-04-19 21:39:00,118.365,118.38,118.35,118.35,984100000.0
2007-04-19 21:40:00,118.35,118.37,118.35,118.37,217499994.0
2007-04-19 21:41:00,118.37,118.38,118.36,118.37,288400003.0
2007-04-19 21:42:00,118.37,118.37,118.35,118.35,300500008.0
2007-04-19 21:43:00,118.35,118.38,118.35,118.38,580999988.0
2007-04-19 21:44:00,118.38,118.38,118.37,118.38,317799998.0
2007-04-19 21:45:00,118.38,118.38,118.37,118.38,120200000.0
2007-04-19 21:46:00,118.38,118.38,118.38,118.38,36000000.0
2007-04-19 21:47:00,118.38,118.39,118.38,118.39,105600000.0
2007-04-19 21:48:00,118.39,118.39,118.38,118.38,146400001.0
2007-04-19 21:49:00,118.38,118.4,118.38,118.4,208799997.0
2007-04-19 21:50:00,118.4,118.4,118.385,118.39,301300001.0
2007-04-19 21:51:00,118.385,118.41,118.38,118.41,708500001.0
2007-04-19 21:52:00,118.41,118.42,118.39,118.39,356499997.0
2007-04-19 21:53:00,118.4,118.42,118.4,118.42,674499993.0
2007-04-19 21:54:00,118.42,118.42,118.4,118.4,134799998.0
2007-04-19 21:55:00,118.4,118.43,118.4,118.43,467299999.0
2007-04-19 21:56:00,118.43,118.43,118.43,118.43,182399999.0
2007-04-19 21:57:00,118.43,118.43,118.43,118.43,34400000.0
2007-04-19 21:58:00,118.43,118.43,118.43,118.43,201599999.0
2007-04-19 21:59:00,118.43,118.43,118.42,118.43,518000003.0
2007-04-19 22:00:00,118.43,118.43,118.42,118.43,370399999.0
2007-04-19 22:01:00,118.43,118.44,118.425,118.43,295100001.0
2007-04-19 22:02:00,118.43,118.45,118.43,118.45,68000000.0
2007-04-19 22:03:00,118.45,118.47,118.44,118.47,411700000.0
2007-04-19 22:04:00,118.47,118.48,118.47,118.48,204300000.0
2007-04-19 22:05:00,118.47,118.48,118.45,118.45,574600000.0
2007-04-19 22:06:00,118.45,118.46,118.45,118.46,92099998.0
2007-04-19 22:07:00,118.46,118.46,118.43,118.44,208699999.0
2007-04-19 22:08:00,118.44,118.44,118.43,118.44,304200003.0
2007-04-19 22:09:00,118.44,118.45,118.44,118.45,242499999.0
2007-04-19 22:10:00,118.45,118.45,118.44,118.45,134499996.0
2007-04-19 22:11:00,118.44,118.45,118.43,118.44,227600001.0
2007-04-19 22:12:00,118.45,118.45,118.43,118.43,148200005.0
2007-04-19 22:13:00,118.44,118.44,118.43,118.43,49000001.0
2007-04-19 22:14:00,118.43,118.43,118.43,118.43,19200000.0
2007-04-19 22:15:00,118.43,118.43,118.43,118.43,63900000.0
2007-04-19 22:16:00,118.43,118.43,118.425,118.425,86700000.0
2007-04-19 22:17:00,118.43,118.43,118.43,118.43,71400000.0
2007-04-19 22:18:00,118.43,118.45,118.43,118.43,225400000.0
2007-04-19 22:19:00,118.43,118.44,118.43,118.44,250899998.0
2007-04-19 22:20:00,118.45,118.45,118.435,118.44,143299999.0
2007-04-19 22:21:00,118.44,118.45,118.44,118.44,201600000.0
2007-04-19 22:22:00,118.44,118.44,118.42,118.42,424899997.0
2007-04-19 22:23:00,118.42,118.43,118.41,118.42,363999999.0
2007-04-19 22:24:00,118.42,118.43,118.42,118.42,203199997.0
2007-04-19 22:25:00,118.42,118.42,118.42,118.42,56800000.0
2007-04-19 22:26:00,118.42,118.44,118.42,118.43,48799999.0
2007-04-19 22:27:00,118.43,118.45,118.43,118.45,155800000.0
2007-04-19 22:28:00,118.44,118.47,118.44,118.44,368100002.0
2007-04-19 22:29:00,118.44,118.44,118.44,118.44,55099998.0
2007-04-19 22:30:00,118.45,118.45,118.44,118.44,100200000.0
2007-04-19 22:31:00,118.44,118.44,118.415,118.43,76299998.0
2007-04-19 22:32:00,118.42,118.43,118.42,118.43,171200000.0
2007-04-19 22:33:00,118.43,118.43,118.43,118.43,15800000.0
2007-04-19 22:34:00,118.45,118.45,118.44,118.44,127200000.0
2007-04-19 22:35:00,118.44,118.45,118.44,118.44,179199999.0
2007-04-19 22:36:00,118.44,118.45,118.44,118.44,146500000.0
2007-04-19 22:37:00,118.44,118.45,118.44,118.44,91999999.0
2007-04-19 22:38:00,118.44,118.45,118.44,118.44,113600000.0
2007-04-19 22:39:00,118.44,118.44,118.42,118.42,414899998.0
2007-04-19 22:40:00,118.43,118.43,118.42,118.43,267099997.0
2007-04-19 22:41:00,118.42,118.42,118.41,118.42,198499997.0
2007-04-19 22:42:00,118.42,118.43,118.42,118.43,153599997.0
2007-04-19 22:44:00,118.43,118.44,118.42,118.42,347100001.0
2007-04-19 22:45:00,118.43,118.43,118.43,118.43,16000000.0
2007-04-19 22:46:00,118.43,118.44,118.42,118.42,184000004.0
2007-04-19 22:47:00,118.43,118.44,118.43,118.43,113599998.0
2007-04-19 22:48:00,118.43,118.44,118.43,118.44,146500000.0
2007-04-19 22:49:00,118.44,118.44,118.43,118.43,55200000.0
2007-04-19 22:50:00,118.44,118.44,118.43,118.44,167200000.0
2007-04-19 22:51:00,118.44,118.44,118.43,118.44,58399998.0
2007-04-19 22:52:00,118.43,118.45,118.42,118.44,582199998.0
2007-04-19 22:53:00,118.44,118.45,118.43,118.45,189199995.0
2007-04-19 22:54:00,118.45,118.45,118.44,118.44,24800000.0
2007-04-19 22:55:00,118.44,118.44,118.44,118.44,12000000.0
2007-04-19 22:56:00,118.44,118.46,118.44,118.46,110400000.0
2007-04-19 22:57:00,118.46,118.46,118.45,118.45,40799999.0
2007-04-19 22:58:00,118.46,118.49,118.445,118.49,377199999.0
2007-04-19 22:59:00,118.49,118.49,118.45,118.47,352900007.0
2007-04-19 23:00:00,118.47,118.49,118.46,118.49,160000000.0
2007-04-19 23:01:00,118.48,118.49,118.48,118.48,73599999.0
2007-04-19 23:02:00,118.48,118.52,118.455,118.5,300200001.0
2007-04-19 23:03:00,118.5,118.52,118.49,118.51,235200006.0
2007-04-19 23:04:00,118.51,118.52,118.47,118.47,247899999.0
2007-04-19 23:05:00,118.46,118.48,118.46,118.46,131999999.0
2007-04-19 23:06:00,118.47,118.47,118.46,118.47,96800000.0
2007-04-19 23:07:00,118.47,118.47,118.45,118.46,79999999.0
2007-04-19 23:08:00,118.47,118.47,118.44,118.46,132499999.0
2007-04-19 23:10:00,118.46,118.46,118.46,118.46,20000000.0
2007-04-19 23:11:00,118.46,118.47,118.45,118.46,59200001.0
2007-04-19 23:12:00,118.46,118.47,118.46,118.46,30400000.0
2007-04-19 23:13:00,118.48,118.49,118.48,118.48,30900000.0
2007-04-19 23:14:00,118.48,118.49,118.48,118.48,49600000.0
2007-04-19 23:16:00,118.49,118.5,118.48,118.48,48400000.0
2007-04-19 23:17:00,118.49,118.51,118.49,118.51,120400000.0
2007-04-19 23:18:00,118.51,118.51,118.5,118.5,67200000.0
2007-04-19 23:19:00,118.5,118.5,118.45,118.46,99200000.0
2007-04-19 23:20:00,118.46,118.46,118.46,118.46,4000000.0
2007-04-19 23:22:00,118.46,118.46,118.46,118.46,28000000.0
2007-04-19 23:23:00,118.47,118.47,118.46,118.46,32800000.0
2007-04-19 23:24:00,118.45,118.45,118.45,118.45,4000000.0
2007-04-19 23:26:00,118.45,118.45,118.445,118.45,23200000.0
2007-04-19 23:27:00,118.45,118.45,118.43,118.43,296400006.0
2007-04-19 23:28:00,118.44,118.45,118.41,118.44,365000002.0
2007-04-19 23:29:00,118.44,118.45,118.43,118.43,132000002.0
2007-04-19 23:30:00,118.44,118.45,118.44,118.44,143599999.0
2007-04-19 23:31:00,118.44,118.45,118.43,118.44,172000001.0
2007-04-19 23:32:00,118.44,118.45,118.44,118.45,55200000.0
2007-04-19 23:33:00,118.45,118.45,118.44,118.45,13600000.0
2007-04-19 23:34:00,118.44,118.44,118.44,118.44,18400000.0
2007-04-19 23:35:00,118.45,118.45,118.45,118.45,13600000.0
2007-04-19 23:36:00,118.45,118.45,118.44,118.44,100800000.0
2007-04-19 23:37:00,118.44,118.44,118.44,118.44,8800000.0
2007-04-19 23:39:00,118.44,118.44,118.44,118.44,22400000.0
2007-04-19 23:40:00,118.44,118.44,118.43,118.43,12800000.0
2007-04-19 23:41:00,118.43,118.43,118.43,118.43,4800000.0
2007-04-19 23:43:00,118.43,118.43,118.43,118.43,12000000.0
2007-04-19 23:45:00,118.43,118.44,118.43,118.44,25600000.0
2007-04-19 23:46:00,118.44,118.44,118.43,118.44,116000000.0
2007-04-19 23:47:00,118.44,118.44,118.44,118.44,26400000.0
2007-04-19 23:48:00,118.45,118.45,118.44,118.44,21600000.0
2007-04-19 23:49:00,118.44,118.45,118.43,118.43,256800002.0
2007-04-19 23:50:00,118.43,118.44,118.42,118.43,96099998.0
2007-04-19 23:51:00,118.42,118.43,118.42,118.43,60600002.0
2007-04-19 23:52:00,118.43,118.43,118.43,118.43,8700000.0
2007-04-19 23:53:00,118.43,118.43,118.42,118.42,44300001.0
2007-04-19 23:54:00,118.43,118.43,118.43,118.43,14400000.0
2007-04-19 23:56:00,118.42,118.42,118.42,118.42,56000000.0
2007-04-19 23:57:00,118.42,118.42,118.42,118.42,9600000.0
2007-04-19 23:58:00,118.42,118.43,118.42,118.43,86400000.0
2007-04-19 23:59:00,118.44,118.44,118.44,118.44,4000000.0
2007-04-20 00:00:00,118.44,118.46,118.43,118.45,493600001.0
2007-04-20 00:01:00,118.45,118.45,118.45,118.45,14400000.0
2007-04-20 00:02:00,118.45,118.45,118.44,118.44,45799999.0
2007-04-20 00:03:00,118.44,118.46,118.415,118.45,401500001.0
2007-04-20 00:04:00,118.445,118.47,118.44,118.46,589699998.0
2007-04-20 00:05:00,118.47,118.47,118.45,118.46,109800001.0
2007-04-20 00:06:00,118.46,118.46,118.43,118.43,192000001.0
2007-04-20 00:07:00,118.43,118.43,118.42,118.42,60800000.0
2007-04-20 00:08:00,118.42,118.42,118.36,118.39,422199999.0
2007-04-20 00:09:00,118.38,118.39,118.355,118.39,443200000.0
2007-04-20 00:10:00,118.39,118.39,118.38,118.38,140799999.0
2007-04-20 00:11:00,118.38,118.38,118.36,118.37,208800001.0
2007-04-20 00:12:00,118.37,118.39,118.37,118.38,91199999.0
2007-04-20 00:13:00,118.38,118.38,118.38,118.38,84800000.0
2007-04-20 00:14:00,118.38,118.38,118.3,118.3,353900000.0
2007-04-20 00:15:00,118.315,118.35,118.315,118.35,532300000.0
2007-04-20 00:16:00,118.35,118.35,118.33,118.35,323199998.0
2007-04-20 00:17:00,118.35,118.35,118.34,118.35,86199999.0
2007-04-20 00:18:00,118.35,118.35,118.345,118.345,86400000.0
2007-04-20 00:19:00,118.35,118.35,118.325,118.33,348199998.0
2007-04-20 00:20:00,118.33,118.34,118.31,118.31,224800000.0
2007-04-20 00:21:00,118.31,118.31,118.27,118.29,756299997.0
2007-04-20 00:22:00,118.29,118.3,118.29,118.3,274400000.0
2007-04-20 00:23:00,118.3,118.31,118.28,118.3,673499987.0
2007-04-20 00:24:00,118.29,118.3,118.28,118.28,715899998.0
2007-04-20 00:25:00,118.28,118.29,118.28,118.29,164000001.0
2007-04-20 00:26:00,118.29,118.31,118.29,118.3,102800000.0
2007-04-20 00:27:00,118.3,118.32,118.3,118.31,104000000.0
2007-04-20 00:28:00,118.31,118.32,118.29,118.29,116000000.0
2007-04-20 00:29:00,118.29,118.29,118.27,118.28,186500001.0
2007-04-20 00:30:00,118.29,118.3,118.29,118.29,68800000.0
2007-04-20 00:31:00,118.29,118.29,118.27,118.28,340299994.0
2007-04-20 00:32:00,118.28,118.28,118.26,118.27,155899998.0
2007-04-20 00:33:00,118.29,118.29,118.29,118.29,6400000.0
2007-04-20 00:34:00,118.29,118.29,118.29,118.29,4800000.0
2007-04-20 00:35:00,118.29,118.3,118.275,118.3,87799999.0
2007-04-20 00:36:00,118.29,118.3,118.29,118.29,51200000.0
2007-04-20 00:37:00,118.29,118.3,118.28,118.28,191000000.0
2007-04-20 00:38:00,118.28,118.29,118.28,118.29,122299996.0
2007-04-20 00:39:00,118.29,118.29,118.28,118.29,171900002.0
2007-04-20 00:40:00,118.29,118.29,118.29,118.29,38700000.0
2007-04-20 00:41:00,118.29,118.29,118.28,118.29,53800000.0
2007-04-20 00:42:00,118.29,118.29,118.27,118.27,155200000.0
2007-04-20 00:43:00,118.27,118.29,118.27,118.27,114400000.0
2007-04-20 00:44:00,118.27,118.27,118.26,118.27,119600002.0
2007-04-20 00:45:00,118.27,118.28,118.265,118.27,134000000.0
2007-04-20 00:46:00,118.28,118.28,118.28,118.28,16800000.0
2007-04-20 00:47:00,118.28,118.28,118.26,118.27,141600000.0
2007-04-20 00:48:00,118.27,118.27,118.25,118.26,253600000.0
2007-04-20 00:49:00,118.25,118.27,118.24,118.25,207100000.0
2007-04-20 00:50:00,118.25,118.27,118.25,118.26,229600000.0
2007-04-20 00:51:00,118.26,118.26,118.26,118.26,68800000.0
2007-04-20 00:52:00,118.25,118.27,118.25,118.27,155199999.0
2007-04-20 00:53:00,118.26,118.27,118.255,118.27,73100000.0
2007-04-20 00:54:00,118.26,118.27,118.26,118.26,118900000.0
2007-04-20 00:55:00,118.26,118.26,118.25,118.25,152999998.0
2007-04-20 00:56:00,118.26,118.27,118.245,118.26,234800004.0
2007-04-20 00:57:00,118.26,118.27,118.25,118.26,250099999.0
2007-04-20 00:58:00,118.26,118.27,118.26,118.26,82400000.0
2007-04-20 00:59:00,118.26,118.27,118.25,118.25,98400000.0
2007-04-20 01:00:00,118.26,118.27,118.26,118.27,34400000.0
2007-04-20 01:01:00,118.27,118.27,118.27,118.27,22400000.0
2007-04-20 01:02:00,118.26,118.27,118.26,118.27,178200004.0
2007-04-20 01:03:00,118.27,118.28,118.27,118.28,154700000.0
2007-04-20 01:04:00,118.29,118.3,118.28,118.3,212000000.0
2007-04-20 01:05:00,118.31,118.33,118.3,118.31,236300000.0
2007-04-20 01:06:00,118.31,118.35,118.3,118.35,283999998.0
2007-04-20 01:07:00,118.35,118.36,118.32,118.32,410399999.0
2007-04-20 01:08:00,118.32,118.32,118.31,118.32,63300000.0
2007-04-20 01:09:00,118.32,118.37,118.32,118.37,549200000.0
2007-04-20 01:10:00,118.37,118.38,118.355,118.355,289299997.0
2007-04-20 01:11:00,118.36,118.37,118.345,118.37,175000000.0
2007-04-20 01:12:00,118.37,118.38,118.365,118.37,143599999.0
2007-04-20 01:13:00,118.37,118.37,118.37,118.37,15400000.0
2007-04-20 01:14:00,118.37,118.37,118.365,118.37,12900000.0
2007-04-20 01:15:00,118.36,118.36,118.35,118.36,313700000.0
2007-04-20 01:16:00,118.36,118.38,118.36,118.37,207399999.0
2007-04-20 01:17:00,118.37,118.38,118.35,118.35,287700000.0
2007-04-20 01:18:00,118.35,118.36,118.345,118.345,275499997.0
2007-04-20 01:19:00,118.345,118.36,118.345,118.36,222899996.0
2007-04-20 01:20:00,118.35,118.36,118.345,118.355,226300001.0
2007-04-20 01:21:00,118.36,118.37,118.36,118.37,126600000.0
2007-04-20 01:22:00,118.37,118.37,118.36,118.36,410700004.0
2007-04-20 01:23:00,118.36,118.37,118.36,118.37,112600000.0
2007-04-20 01:24:00,118.37,118.37,118.365,118.365,84000000.0
2007-04-20 01:25:00,118.37,118.37,118.36,118.37,215199998.0
2007-04-20 01:26:00,118.37,118.37,118.37,118.37,4800000.0
2007-04-20 01:27:00,118.37,118.38,118.365,118.365,219399998.0
2007-04-20 01:28:00,118.38,118.39,118.37,118.39,255599999.0
2007-04-20 01:29:00,118.4,118.4,118.385,118.4,634999999.0
2007-04-20 01:30:00,118.4,118.4,118.37,118.4,979199999.0
2007-04-20 01:31:00,118.4,118.41,118.375,118.39,653599996.0
2007-04-20 01:32:00,118.39,118.41,118.39,118.4,299800000.0
2007-04-20 01:33:00,118.4,118.42,118.39,118.405,527900002.0
2007-04-20 01:34:00,118.415,118.43,118.41,118.42,287200000.0
2007-04-20 01:35:00,118.43,118.43,118.41,118.42,838500000.0
2007-04-20 01:36:00,118.415,118.43,118.41,118.42,436499995.0
2007-04-20 01:37:00,118.415,118.42,118.41,118.42,250399998.0
2007-04-20 01:38:00,118.42,118.42,118.405,118.42,1123299988.0
2007-04-20 01:39:00,118.42,118.45,118.41,118.445,855999992.0
2007-04-20 01:40:00,118.445,118.46,118.435,118.46,354600001.0
2007-04-20 01:41:00,118.46,118.46,118.44,118.45,224000000.0
2007-04-20 01:42:00,118.44,118.45,118.435,118.44,99900000.0
2007-04-20 01:43:00,118.44,118.44,118.43,118.44,236000000.0
2007-04-20 01:44:00,118.44,118.45,118.43,118.45,504799998.0
2007-04-20 01:45:00,118.45,118.455,118.45,118.455,76800000.0
2007-04-20 01:46:00,118.455,118.46,118.43,118.44,326700000.0
2007-04-20 01:47:00,118.44,118.45,118.44,118.44,108000000.0
2007-04-20 01:48:00,118.435,118.44,118.42,118.42,82400000.0
2007-04-20 01:49:00,118.42,118.43,118.42,118.43,62400000.0
2007-04-20 01:50:00,118.425,118.425,118.41,118.41,233600000.0
2007-04-20 01:51:00,118.41,118.42,118.4,118.405,309999996.0
2007-04-20 01:52:00,118.405,118.43,118.405,118.43,108399999.0
2007-04-20 01:53:00,118.43,118.43,118.415,118.415,162900001.0
2007-04-20 01:54:00,118.42,118.43,118.405,118.41,184300001.0
2007-04-20 01:55:00,118.42,118.42,118.4,118.41,206599996.0
2007-04-20 01:56:00,118.41,118.43,118.41,118.43,184800000.0
2007-04-20 01:57:00,118.43,118.43,118.42,118.43,173600000.0
2007-04-20 01:58:00,118.43,118.44,118.43,118.43,195200000.0
2007-04-20 01:59:00,118.43,118.44,118.415,118.42,178800001.0
2007-04-20 02:00:00,118.425,118.43,118.42,118.42,358400002.0
2007-04-20 02:01:00,118.42,118.46,118.42,118.46,539199997.0
2007-04-20 02:02:00,118.46,118.51,118.46,118.475,1177299985.0
2007-04-20 02:03:00,118.49,118.49,118.47,118.47,479799995.0
2007-04-20 02:04:00,118.47,118.47,118.47,118.47,66400000.0
2007-04-20 02:05:00,118.47,118.47,118.465,118.47,237099996.0
2007-04-20 02:06:00,118.47,118.47,118.445,118.46,622999998.0
2007-04-20 02:07:00,118.46,118.46,118.455,118.455,574499998.0
2007-04-20 02:08:00,118.46,118.46,118.445,118.45,163299998.0
2007-04-20 02:09:00,118.45,118.47,118.45,118.47,232800000.0
2007-04-20 02:10:00,118.47,118.5,118.47,118.495,697300006.0
2007-04-20 02:11:00,118.5,118.5,118.475,118.475,438899999.0
2007-04-20 02:12:00,118.475,118.48,118.475,118.48,359799999.0
2007-04-20 02:13:00,118.47,118.49,118.47,118.49,439600001.0
2007-04-20 02:14:00,118.49,118.5,118.475,118.475,468599993.0
2007-04-20 02:15:00,118.48,118.48,118.46,118.47,371199996.0
2007-04-20 02:16:00,118.47,118.47,118.45,118.46,465099998.0
2007-04-20 02:17:00,118.46,118.46,118.455,118.46,116300002.0
2007-04-20 02:18:00,118.455,118.47,118.455,118.47,158099999.0
2007-04-20 02:19:00,118.455,118.48,118.455,118.48,402699998.0
2007-04-20 02:20:00,118.48,118.48,118.47,118.48,293999998.0
2007-04-20 02:21:00,118.49,118.5,118.48,118.49,166000001.0
2007-04-20 02:22:00,118.49,118.5,118.48,118.49,287199995.0
2007-04-20 02:23:00,118.49,118.5,118.485,118.495,219500000.0
2007-04-20 02:24:00,118.495,118.5,118.485,118.49,193199999.0
2007-04-20 02:25:00,118.49,118.49,118.48,118.48,202400000.0
2007-04-20 02:26:00,118.48,118.49,118.48,118.48,293199999.0
2007-04-20 02:27:00,118.48,118.5,118.48,118.485,350399999.0
2007-04-20 02:28:00,118.48,118.49,118.48,118.485,378399999.0
2007-04-20 02:29:00,118.49,118.5,118.48,118.49,325099995.0
2007-04-20 02:30:00,118.49,118.5,118.49,118.49,164799996.0
2007-04-20 02:31:00,118.49,118.49,118.47,118.47,198900002.0
2007-04-20 02:32:00,118.47,118.48,118.465,118.47,517900000.0
2007-04-20 02:33:00,118.47,118.49,118.47,118.48,1121799995.0
2007-04-20 02:34:00,118.48,118.495,118.48,118.495,167700000.0
2007-04-20 02:35:00,118.49,118.5,118.485,118.485,189599997.0
2007-04-20 02:36:00,118.49,118.5,118.485,118.485,323400003.0
2007-04-20 02:37:00,118.5,118.55,118.495,118.55,1711400009.0
2007-04-20 02:38:00,118.54,118.54,118.515,118.52,946499998.0
2007-04-20 02:39:00,118.52,118.57,118.52,118.57,1195999996.0
2007-04-20 02:40:00,118.57,118.61,118.55,118.59,1455799988.0
2007-04-20 02:41:00,118.6,118.6,118.58,118.59,1319399994.0
2007-04-20 02:42:00,118.59,118.6,118.565,118.575,916799988.0
2007-04-20 02:43:00,118.58,118.59,118.565,118.58,881899989.0
2007-04-20 02:44:00,118.58,118.59,118.58,118.58,1564799972.0
2007-04-20 02:45:00,118.58,118.58,118.57,118.58,492799996.0
2007-04-20 02:46:00,118.58,118.58,118.57,118.58,171999999.0
2007-04-20 02:47:00,118.58,118.58,118.575,118.575,37600000.0
2007-04-20 02:48:00,118.575,118.59,118.57,118.57,193200002.0
2007-04-20 02:49:00,118.58,118.58,118.555,118.57,533799996.0
2007-04-20 02:50:00,118.57,118.57,118.565,118.57,286500002.0
2007-04-20 02:51:00,118.57,118.58,118.57,118.58,244799999.0
2007-04-20 02:52:00,118.58,118.62,118.58,118.6,453999998.0
2007-04-20 02:53:00,118.6,118.63,118.6,118.62,387999998.0
2007-04-20 02:54:00,118.62,118.65,118.62,118.645,684699998.0
2007-04-20 02:55:00,118.65,118.67,118.645,118.665,649200001.0
2007-04-20 02:56:00,118.67,118.705,118.665,118.68,1001899996.0
2007-04-20 02:57:00,118.68,118.73,118.68,118.715,988799999.0
2007-04-20 02:58:00,118.73,118.77,118.7,118.7,1041999995.0
2007-04-20 02:59:00,118.7,118.73,118.69,118.72,1007200002.0
2007-04-20 03:00:00,118.73,118.735,118.655,118.655,724799998.0
2007-04-20 03:01:00,118.67,118.68,118.62,118.63,956899997.0
2007-04-20 03:02:00,118.63,118.65,118.62,118.64,1143999970.0
2007-04-20 03:03:00,118.64,118.65,118.635,118.64,670499999.0
2007-04-20 03:04:00,118.65,118.65,118.64,118.64,605199995.0
2007-04-20 03:05:00,118.64,118.64,118.625,118.635,464600006.0
2007-04-20 03:06:00,118.635,118.65,118.63,118.63,294599997.0
2007-04-20 03:07:00,118.64,118.64,118.62,118.63,593199987.0
2007-04-20 03:08:00,118.63,118.63,118.62,118.625,178999997.0
2007-04-20 03:09:00,118.62,118.63,118.61,118.61,250800000.0
2007-04-20 03:10:00,118.61,118.69,118.61,118.69,831900004.0
2007-04-20 03:11:00,118.7,118.73,118.68,118.73,1154499998.0
2007-04-20 03:12:00,118.73,118.735,118.71,118.72,683199997.0
2007-04-20 03:13:00,118.72,118.73,118.715,118.72,615999996.0
2007-04-20 03:14:00,118.72,118.72,118.665,118.675,842500006.0
2007-04-20 03:15:00,118.675,118.68,118.665,118.67,743399999.0
2007-04-20 03:16:00,118.67,118.7,118.66,118.69,747299998.0
2007-04-20 03:17:00,118.69,118.71,118.69,118.69,897399997.0
2007-04-20 03:18:00,118.69,118.69,118.67,118.67,981399995.0
2007-04-20 03:19:00,118.67,118.69,118.67,118.68,470300002.0
2007-04-20 03:20:00,118.69,118.69,118.68,118.68,851000012.0
2007-04-20 03:21:00,118.68,118.7,118.675,118.69,477900002.0
2007-04-20 03:22:00,118.69,118.7,118.675,118.675,693800001.0
2007-04-20 03:23:00,118.675,118.69,118.66,118.67,1027299991.0
2007-04-20 03:24:00,118.67,118.68,118.655,118.665,777600001.0
2007-04-20 03:25:00,118.66,118.67,118.655,118.655,828099998.0
2007-04-20 03:26:00,118.655,118.67,118.655,118.67,866400000.0
2007-04-20 03:27:00,118.665,118.67,118.65,118.655,876699995.0
2007-04-20 03:28:00,118.655,118.66,118.655,118.66,162400000.0
2007-04-20 03:29:00,118.67,118.67,118.66,118.66,212499999.0
2007-04-20 03:30:00,118.66,118.66,118.65,118.655,425899998.0
2007-04-20 03:31:00,118.655,118.67,118.63,118.65,776000001.0
2007-04-20 03:32:00,118.635,118.65,118.625,118.63,681300002.0
2007-04-20 03:33:00,118.63,118.64,118.625,118.635,220900001.0
2007-04-20 03:34:00,118.64,118.64,118.63,118.64,256799992.0
2007-04-20 03:35:00,118.64,118.65,118.63,118.65,401599996.0
2007-04-20 03:36:00,118.66,118.67,118.645,118.665,453599999.0
2007-04-20 03:37:00,118.665,118.665,118.64,118.65,244399999.0
2007-04-20 03:38:00,118.64,118.65,118.64,118.64,584800001.0
2007-04-20 03:39:00,118.64,118.65,118.63,118.64,531299998.0
2007-04-20 03:40:00,118.64,118.65,118.64,118.65,162400001.0
2007-04-20 03:41:00,118.65,118.65,118.64,118.64,146400000.0
2007-04-20 03:42:00,118.64,118.64,118.64,118.64,156799999.0
2007-04-20 03:43:00,118.64,118.64,118.635,118.64,71600000.0
2007-04-20 03:44:00,118.64,118.64,118.625,118.63,286000000.0
2007-04-20 03:45:00,118.63,118.64,118.63,118.64,262400001.0
2007-04-20 03:46:00,118.64,118.64,118.63,118.63,291199999.0
2007-04-20 03:47:00,118.63,118.63,118.615,118.63,424399993.0
2007-04-20 03:48:00,118.62,118.62,118.615,118.62,197500002.0
2007-04-20 03:49:00,118.62,118.62,118.605,118.62,555000003.0
2007-04-20 03:50:00,118.62,118.62,118.605,118.61,570600000.0
2007-04-20 03:51:00,118.61,118.62,118.605,118.62,436899999.0
2007-04-20 03:52:00,118.62,118.62,118.61,118.62,116000000.0
2007-04-20 03:53:00,118.62,118.62,118.61,118.62,70399999.0
2007-04-20 03:54:00,118.62,118.62,118.61,118.61,66500000.0
2007-04-20 03:55:00,118.61,118.62,118.605,118.61,147500000.0
2007-04-20 03:56:00,118.61,118.62,118.605,118.61,297599998.0
2007-04-20 03:57:00,118.61,118.61,118.605,118.605,42000000.0
2007-04-20 03:58:00,118.61,118.61,118.59,118.59,344300003.0
2007-04-20 03:59:00,118.59,118.6,118.575,118.575,474200000.0
2007-04-20 04:00:00,118.575,118.61,118.575,118.61,453299990.0
2007-04-20 04:01:00,118.61,118.61,118.6,118.6,377199997.0
2007-04-20 04:02:00,118.6,118.61,118.595,118.6,463900003.0
2007-04-20 04:03:00,118.6,118.6,118.58,118.59,409499998.0
2007-04-20 04:04:00,118.59,118.59,118.565,118.565,679400005.0
2007-04-20 04:05:00,118.565,118.57,118.56,118.56,547999978.0
2007-04-20 04:06:00,118.56,118.56,118.54,118.55,305599991.0
2007-04-20 04:07:00,118.55,118.56,118.54,118.54,903399986.0
2007-04-20 04:08:00,118.54,118.54,118.54,118.54,64000000.0
2007-04-20 04:09:00,118.54,118.54,118.53,118.54,141400000.0
2007-04-20 04:10:00,118.54,118.56,118.54,118.55,428299991.0
2007-04-20 04:11:00,118.55,118.56,118.55,118.555,108000000.0
2007-04-20 04:12:00,118.56,118.56,118.56,118.56,89599998.0
2007-04-20 04:13:00,118.56,118.58,118.56,118.58,903399996.0
2007-04-20 04:14:00,118.58,118.59,118.57,118.57,892199989.0
2007-04-20 04:15:00,118.57,118.58,118.57,118.57,442399998.0
2007-04-20 04:16:00,118.565,118.57,118.545,118.555,457500000.0
2007-04-20 04:17:00,118.555,118.57,118.555,118.56,206900001.0
2007-04-20 04:18:00,118.56,118.56,118.56,118.56,13600000.0
2007-04-20 04:19:00,118.56,118.56,118.55,118.56,176800000.0
2007-04-20 04:20:00,118.56,118.57,118.56,118.56,417100007.0
2007-04-20 04:21:00,118.56,118.57,118.56,118.57,478399998.0
2007-04-20 04:22:00,118.57,118.57,118.56,118.57,303700000.0
2007-04-20 04:23:00,118.57,118.57,118.56,118.57,90500000.0
2007-04-20 04:24:00,118.555,118.57,118.555,118.565,174400001.0
2007-04-20 04:25:00,118.555,118.56,118.555,118.56,181199997.0
2007-04-20 04:26:00,118.56,118.57,118.56,118.56,404599995.0
2007-04-20 04:27:00,118.56,118.56,118.555,118.56,200799992.0
2007-04-20 04:28:00,118.56,118.56,118.555,118.555,263799995.0
2007-04-20 04:29:00,118.56,118.56,118.55,118.56,394100006.0
2007-04-20 04:30:00,118.56,118.56,118.555,118.555,185299998.0
2007-04-20 04:31:00,118.56,118.57,118.56,118.57,125599998.0
2007-04-20 04:32:00,118.56,118.57,118.55,118.56,342399995.0
2007-04-20 04:33:00,118.555,118.56,118.54,118.54,386599991.0
2007-04-20 04:34:00,118.54,118.55,118.54,118.54,503999997.0
2007-04-20 04:35:00,118.54,118.55,118.535,118.55,308599997.0
2007-04-20 04:36:00,118.55,118.56,118.54,118.56,161699997.0
2007-04-20 04:37:00,118.56,118.57,118.56,118.57,128800000.0
2007-04-20 04:38:00,118.57,118.58,118.565,118.565,248199997.0
2007-04-20 04:39:00,118.57,118.57,118.56,118.57,539999988.0
2007-04-20 04:40:00,118.565,118.58,118.565,118.57,464299996.0
2007-04-20 04:41:00,118.57,118.58,118.565,118.565,479099999.0
2007-04-20 04:42:00,118.565,118.575,118.565,118.57,427199991.0
2007-04-20 04:43:00,118.58,118.59,118.58,118.59,652000008.0
2007-04-20 04:44:00,118.59,118.6,118.585,118.595,576699998.0
2007-04-20 04:45:00,118.6,118.6,118.585,118.6,721099990.0
2007-04-20 04:46:00,118.6,118.6,118.59,118.6,446100003.0
2007-04-20 04:47:00,118.6,118.61,118.6,118.61,301599997.0
2007-04-20 04:48:00,118.61,118.64,118.605,118.63,962099985.0
2007-04-20 04:49:00,118.63,118.64,118.63,118.64,1202799985.0
2007-04-20 04:50:00,118.65,118.65,118.635,118.65,874299999.0
2007-04-20 04:51:00,118.65,118.67,118.65,118.66,537199990.0
2007-04-20 04:52:00,118.665,118.69,118.665,118.665,958399994.0
2007-04-20 04:53:00,118.665,118.68,118.66,118.67,415899995.0
2007-04-20 04:54:00,118.67,118.69,118.67,118.68,837499986.0
2007-04-20 04:55:00,118.68,118.68,118.68,118.68,92800000.0
2007-04-20 04:56:00,118.68,118.68,118.67,118.67,369400000.0
2007-04-20 04:57:00,118.67,118.67,118.67,118.67,36800000.0
2007-04-20 04:58:00,118.67,118.67,118.65,118.655,378300001.0
2007-04-20 04:59:00,118.66,118.66,118.645,118.65,238200000.0
2007-04-20 05:00:00,118.645,118.645,118.63,118.635,436000002.0
2007-04-20 05:01:00,118.635,118.64,118.625,118.635,316700003.0
2007-04-20 05:02:00,118.635,118.66,118.63,118.65,356699998.0
2007-04-20 05:03:00,118.65,118.65,118.635,118.635,136799999.0
2007-04-20 05:04:00,118.64,118.64,118.64,118.64,94399999.0
2007-04-20 05:05:00,118.64,118.65,118.64,118.65,76799999.0
2007-04-20 05:06:00,118.65,118.65,118.645,118.645,35900000.0
2007-04-20 05:07:00,118.65,118.65,118.64,118.64,76799999.0
2007-04-20 05:08:00,118.64,118.65,118.64,118.65,364799995.0
2007-04-20 05:09:00,118.65,118.67,118.65,118.67,318399995.0
2007-04-20 05:10:00,118.67,118.67,118.65,118.66,293399997.0
2007-04-20 05:11:00,118.66,118.66,118.64,118.645,339199999.0
2007-04-20 05:12:00,118.65,118.65,118.65,118.65,26400000.0
2007-04-20 05:13:00,118.65,118.65,118.65,118.65,11500000.0
2007-04-20 05:14:00,118.65,118.65,118.645,118.65,62199998.0
2007-04-20 05:15:00,118.65,118.66,118.65,118.65,133300000.0
2007-04-20 05:16:00,118.65,118.67,118.645,118.67,334999997.0
2007-04-20 05:17:00,118.67,118.67,118.66,118.665,331699999.0
2007-04-20 05:18:00,118.67,118.67,118.67,118.67,88000000.0
2007-04-20 05:19:00,118.67,118.67,118.67,118.67,17600000.0
2007-04-20 05:20:00,118.67,118.67,118.655,118.655,226200000.0
2007-04-20 05:21:00,118.655,118.67,118.655,118.665,415900000.0
2007-04-20 05:22:00,118.67,118.68,118.67,118.68,367999996.0
2007-04-20 05:23:00,118.68,118.69,118.675,118.68,229700001.0
2007-04-20 05:24:00,118.68,118.695,118.68,118.69,264799998.0
2007-04-20 05:25:00,118.69,118.69,118.68,118.685,105899999.0
2007-04-20 05:26:00,118.69,118.7,118.69,118.69,311199998.0
2007-04-20 05:27:00,118.69,118.69,118.685,118.685,232599999.0
2007-04-20 05:28:00,118.685,118.7,118.68,118.7,350099997.0
2007-04-20 05:29:00,118.7,118.73,118.7,118.73,555200001.0
2007-04-20 05:30:00,118.73,118.73,118.71,118.71,471499993.0
2007-04-20 05:31:00,118.71,118.73,118.71,118.73,747999984.0
2007-04-20 05:32:00,118.74,118.74,118.72,118.73,307400001.0
2007-04-20 05:33:00,118.73,118.74,118.72,118.725,309900000.0
2007-04-20 05:34:00,118.73,118.74,118.73,118.735,186400000.0
2007-04-20 05:35:00,118.74,118.75,118.73,118.74,293599997.0
2007-04-20 05:36:00,118.745,118.75,118.74,118.74,128799998.0
2007-04-20 05:37:00,118.74,118.75,118.73,118.73,296799998.0
2007-04-20 05:38:00,118.73,118.74,118.705,118.72,485599994.0
2007-04-20 05:39:00,118.72,118.72,118.705,118.71,452600002.0
2007-04-20 05:40:00,118.71,118.71,118.7,118.71,150300000.0
2007-04-20 05:41:00,118.71,118.71,118.69,118.7,338400004.0
2007-04-20 05:42:00,118.7,118.7,118.685,118.685,83799999.0
2007-04-20 05:43:00,118.69,118.7,118.685,118.69,153999997.0
2007-04-20 05:44:00,118.7,118.7,118.67,118.68,444799995.0
2007-04-20 05:45:00,118.68,118.68,118.67,118.68,285899999.0
2007-04-20 05:46:00,118.68,118.68,118.655,118.66,461200000.0
2007-04-20 05:47:00,118.66,118.68,118.66,118.68,280900000.0
2007-04-20 05:48:00,118.68,118.68,118.68,118.68,30400000.0
2007-04-20 05:50:00,118.67,118.67,118.655,118.655,355400002.0
2007-04-20 05:51:00,118.66,118.66,118.65,118.66,367900001.0
2007-04-20 05:52:00,118.66,118.66,118.645,118.66,330399999.0
2007-04-20 05:53:00,118.66,118.66,118.65,118.66,327800001.0
2007-04-20 05:54:00,118.66,118.66,118.645,118.66,259300002.0
2007-04-20 05:55:00,118.66,118.67,118.645,118.655,198399999.0
2007-04-20 05:56:00,118.655,118.67,118.645,118.65,321700000.0
2007-04-20 05:57:00,118.645,118.66,118.645,118.65,179300000.0
2007-04-20 05:58:00,118.66,118.66,118.65,118.65,213600000.0
2007-04-20 05:59:00,118.65,118.66,118.645,118.65,214399998.0
2007-04-20 06:00:00,118.65,118.66,118.65,118.66,199199999.0
2007-04-20 06:01:00,118.66,118.67,118.66,118.66,98200000.0
2007-04-20 06:02:00,118.66,118.7,118.655,118.69,489199999.0
2007-04-20 06:03:00,118.69,118.71,118.68,118.68,531699999.0
2007-04-20 06:04:00,118.675,118.68,118.665,118.67,181899998.0
2007-04-20 06:05:00,118.67,118.68,118.66,118.675,329999999.0
2007-04-20 06:06:00,118.67,118.68,118.67,118.68,339599999.0
2007-04-20 06:07:00,118.68,118.68,118.66,118.68,300800002.0
2007-04-20 06:08:00,118.67,118.68,118.67,118.67,356800000.0
2007-04-20 06:09:00,118.675,118.68,118.67,118.68,143700001.0
2007-04-20 06:10:00,118.665,118.68,118.665,118.67,468900002.0
2007-04-20 06:11:00,118.68,118.68,118.66,118.665,425500000.0
2007-04-20 06:12:00,118.67,118.67,118.655,118.66,170700001.0
2007-04-20 06:13:00,118.655,118.66,118.65,118.66,206399999.0
2007-04-20 06:14:00,118.65,118.65,118.63,118.63,334399996.0
2007-04-20 06:15:00,118.64,118.64,118.625,118.63,402300000.0
2007-04-20 06:16:00,118.64,118.64,118.625,118.63,143400000.0
2007-04-20 06:17:00,118.63,118.64,118.63,118.64,35200000.0
2007-04-20 06:18:00,118.64,118.66,118.64,118.645,454000000.0
2007-04-20 06:19:00,118.645,118.65,118.645,118.65,447199998.0
2007-04-20 06:20:00,118.65,118.65,118.635,118.65,401200002.0
2007-04-20 06:21:00,118.65,118.66,118.65,118.65,141600000.0
2007-04-20 06:22:00,118.65,118.66,118.65,118.66,170400001.0
2007-04-20 06:23:00,118.66,118.66,118.65,118.65,505599999.0
2007-04-20 06:24:00,118.65,118.66,118.64,118.65,400499998.0
2007-04-20 06:25:00,118.645,118.65,118.645,118.65,99200000.0
2007-04-20 06:26:00,118.65,118.66,118.65,118.65,363599995.0
2007-04-20 06:27:00,118.65,118.66,118.65,118.65,40000000.0
2007-04-20 06:28:00,118.65,118.65,118.65,118.65,45600000.0
2007-04-20 06:29:00,118.65,118.65,118.645,118.645,131999999.0
2007-04-20 06:30:00,118.65,118.65,118.65,118.65,83199996.0
2007-04-20 06:31:00,118.65,118.65,118.645,118.65,213099999.0
2007-04-20 06:32:00,118.65,118.65,118.65,118.65,58400000.0
2007-04-20 06:33:00,118.65,118.66,118.645,118.65,132000000.0
2007-04-20 06:34:00,118.65,118.66,118.65,118.655,171000006.0
2007-04-20 06:35:00,118.66,118.66,118.65,118.65,141200000.0
2007-04-20 06:36:00,118.65,118.66,118.65,118.66,140599999.0
2007-04-20 06:37:00,118.65,118.65,118.645,118.645,132800003.0
2007-04-20 06:38:00,118.66,118.66,118.645,118.645,295599993.0
2007-04-20 06:39:00,118.65,118.66,118.645,118.66,486500004.0
2007-04-20 06:40:00,118.66,118.66,118.65,118.655,393000001.0
2007-04-20 06:41:00,118.66,118.66,118.655,118.66,165700000.0
2007-04-20 06:42:00,118.66,118.66,118.65,118.66,173800000.0
2007-04-20 06:43:00,118.66,118.66,118.655,118.66,291200003.0
2007-04-20 06:44:00,118.655,118.66,118.645,118.66,337500008.0
2007-04-20 06:45:00,118.66,118.66,118.655,118.655,85900001.0
2007-04-20 06:46:00,118.66,118.66,118.655,118.66,176200001.0
2007-04-20 06:47:00,118.66,118.66,118.655,118.66,157600001.0
2007-04-20 06:48:00,118.66,118.66,118.645,118.66,239500000.0
2007-04-20 06:49:00,118.66,118.66,118.66,118.66,456799998.0
2007-04-20 06:50:00,118.66,118.66,118.645,118.645,827399998.0
2007-04-20 06:51:00,118.645,118.66,118.645,118.645,452800002.0
2007-04-20 06:52:00,118.645,118.66,118.645,118.66,164600000.0
2007-04-20 06:53:00,118.66,118.66,118.64,118.65,408199994.0
2007-04-20 06:54:00,118.65,118.65,118.65,118.65,111200000.0
2007-04-20 06:55:00,118.65,118.65,118.64,118.65,132800000.0
2007-04-20 06:56:00,118.65,118.65,118.64,118.64,180400008.0
2007-04-20 06:57:00,118.645,118.65,118.64,118.65,151800001.0
2007-04-20 06:58:00,118.65,118.65,118.64,118.65,234099997.0
2007-04-20 06:59:00,118.65,118.65,118.65,118.65,96900000.0
2007-04-20 07:00:00,118.65,118.65,118.64,118.64,69600000.0
2007-04-20 07:01:00,118.635,118.64,118.635,118.64,46400000.0
2007-04-20 07:02:00,118.64,118.65,118.635,118.635,105600000.0
2007-04-20 07:03:00,118.64,118.65,118.63,118.64,147500000.0
2007-04-20 07:04:00,118.64,118.64,118.64,118.64,39200000.0
2007-04-20 07:05:00,118.64,118.64,118.64,118.64,193600000.0
2007-04-20 07:06:00,118.64,118.64,118.63,118.64,475699994.0
2007-04-20 07:07:00,118.64,118.65,118.64,118.65,37600000.0
2007-04-20 07:08:00,118.65,118.65,118.635,118.64,50799999.0
2007-04-20 07:09:00,118.65,118.66,118.65,118.66,70000000.0
2007-04-20 07:10:00,118.66,118.66,118.66,118.66,20400000.0
2007-04-20 07:11:00,118.66,118.67,118.655,118.67,134900000.0
2007-04-20 07:12:00,118.665,118.67,118.665,118.665,79000000.0
2007-04-20 07:13:00,118.665,118.67,118.665,118.665,48100000.0
2007-04-20 07:14:00,118.67,118.67,118.66,118.66,184800001.0
2007-04-20 07:15:00,118.66,118.66,118.66,118.66,84800000.0
2007-04-20 07:16:00,118.66,118.67,118.66,118.67,254400000.0
2007-04-20 07:17:00,118.67,118.67,118.665,118.67,124000000.0
2007-04-20 07:18:00,118.67,118.67,118.67,118.67,108000000.0
2007-04-20 07:19:00,118.67,118.67,118.67,118.67,18400000.0
2007-04-20 07:21:00,118.67,118.67,118.67,118.67,148000000.0
2007-04-20 07:22:00,118.67,118.67,118.655,118.67,116000002.0
2007-04-20 07:23:00,118.665,118.68,118.665,118.67,707100012.0
2007-04-20 07:24:00,118.67,118.67,118.66,118.66,105600000.0
2007-04-20 07:25:00,118.66,118.67,118.66,118.66,894399989.0
2007-04-20 07:26:00,118.66,118.67,118.66,118.665,346399992.0
2007-04-20 07:27:00,118.67,118.68,118.67,118.68,459199999.0
2007-04-20 07:28:00,118.68,118.68,118.665,118.68,637899994.0
2007-04-20 07:29:00,118.675,118.68,118.67,118.67,427300000.0
2007-04-20 07:30:00,118.675,118.68,118.67,118.68,581700002.0
2007-04-20 07:31:00,118.68,118.68,118.66,118.66,269199997.0
2007-04-20 07:32:00,118.66,118.67,118.66,118.66,611999989.0
2007-04-20 07:33:00,118.67,118.68,118.67,118.67,159299998.0
2007-04-20 07:34:00,118.67,118.68,118.67,118.67,332799996.0
2007-04-20 07:35:00,118.68,118.7,118.68,118.7,371200000.0
2007-04-20 07:36:00,118.7,118.7,118.69,118.69,356599992.0
2007-04-20 07:37:00,118.69,118.7,118.685,118.69,528600003.0
2007-04-20 07:38:00,118.69,118.69,118.68,118.68,719499991.0
2007-04-20 07:39:00,118.69,118.69,118.68,118.69,954599985.0
2007-04-20 07:40:00,118.69,118.69,118.69,118.69,355999990.0
2007-04-20 07:41:00,118.7,118.7,118.685,118.69,147999996.0
2007-04-20 07:42:00,118.69,118.69,118.685,118.685,18400000.0
2007-04-20 07:43:00,118.69,118.69,118.685,118.685,79500000.0
2007-04-20 07:44:00,118.69,118.69,118.67,118.68,352399993.0
2007-04-20 07:45:00,118.68,118.68,118.66,118.66,525099990.0
2007-04-20 07:46:00,118.66,118.67,118.66,118.67,274899998.0
2007-04-20 07:47:00,118.67,118.68,118.655,118.675,623900001.0
2007-04-20 07:48:00,118.675,118.675,118.665,118.67,226799995.0
2007-04-20 07:49:00,118.67,118.68,118.67,118.68,813399999.0
2007-04-20 07:50:00,118.68,118.7,118.68,118.685,971699988.0
2007-04-20 07:51:00,118.68,118.71,118.68,118.71,770400000.0
2007-04-20 07:52:00,118.705,118.71,118.695,118.7,931800003.0
2007-04-20 07:53:00,118.695,118.7,118.69,118.7,524099992.0
2007-04-20 07:54:00,118.7,118.7,118.68,118.68,296400002.0
2007-04-20 07:55:00,118.68,118.69,118.67,118.675,494799994.0
2007-04-20 07:56:00,118.68,118.68,118.66,118.665,444199995.0
2007-04-20 07:57:00,118.68,118.68,118.66,118.67,1073499993.0
2007-04-20 07:58:00,118.67,118.67,118.655,118.67,443599991.0
2007-04-20 07:59:00,118.68,118.68,118.66,118.66,263999994.0
2007-04-20 08:00:00,118.67,118.67,118.655,118.67,525199999.0
2007-04-20 08:01:00,118.67,118.67,118.65,118.67,1250399999.0
2007-04-20 08:02:00,118.66,118.68,118.65,118.67,438099993.0
2007-04-20 08:03:00,118.67,118.68,118.66,118.68,405699999.0
2007-04-20 08:04:00,118.675,118.695,118.665,118.68,1038199973.0
2007-04-20 08:05:00,118.69,118.7,118.675,118.69,1018099977.0
2007-04-20 08:06:00,118.69,118.69,118.67,118.67,790199987.0
2007-04-20 08:07:00,118.67,118.67,118.66,118.66,270400000.0
2007-04-20 08:08:00,118.67,118.67,118.66,118.67,374499997.0
2007-04-20 08:09:00,118.67,118.68,118.67,118.67,637599983.0
2007-04-20 08:10:00,118.67,118.68,118.65,118.66,570599993.0
2007-04-20 08:11:00,118.66,118.67,118.635,118.67,874799998.0
2007-04-20 08:12:00,118.67,118.71,118.67,118.7,698499999.0
2007-04-20 08:13:00,118.7,118.7,118.68,118.69,1085899996.0
2007-04-20 08:14:00,118.7,118.73,118.69,118.7,905019990.0
2007-04-20 08:15:00,118.695,118.7,118.68,118.69,905019990.0
2007-04-20 08:16:00,118.69,118.7,118.68,118.69,880700014.0
2007-04-20 08:17:00,118.7,118.7,118.69,118.695,499900002.0
2007-04-20 08:18:00,118.695,118.74,118.69,118.725,1061399997.0
2007-04-20 08:19:00,118.725,118.78,118.72,118.78,1410499993.0
2007-04-20 08:20:00,118.77,118.815,118.705,118.71,1756600011.0
2007-04-20 08:21:00,118.705,118.75,118.67,118.68,1426199998.0
2007-04-20 08:22:00,118.69,118.76,118.69,118.74,1293900003.0
2007-04-20 08:23:00,118.735,118.74,118.73,118.74,369199998.0
2007-04-20 08:24:00,118.74,118.77,118.73,118.74,1186400001.0
2007-04-20 08:25:00,118.74,118.74,118.7,118.73,499699999.0
2007-04-20 08:26:00,118.73,118.74,118.7,118.71,404600000.0
2007-04-20 08:27:00,118.71,118.74,118.71,118.73,441599997.0
2007-04-20 08:28:00,118.74,118.76,118.73,118.735,331700000.0
2007-04-20 08:29:00,118.735,118.75,118.73,118.73,305599992.0
2007-04-20 08:30:00,118.73,118.73,118.72,118.725,342499994.0
2007-04-20 08:31:00,118.73,118.76,118.725,118.76,603899998.0
2007-04-20 08:32:00,118.76,118.76,118.73,118.74,559199997.0
2007-04-20 08:33:00,118.74,118.755,118.735,118.745,708099998.0
2007-04-20 08:34:00,118.75,118.75,118.725,118.74,771900003.0
2007-04-20 08:35:00,118.75,118.75,118.73,118.73,572699993.0
2007-04-20 08:36:00,118.73,118.74,118.695,118.715,630800007.0
2007-04-20 08:37:00,118.715,118.73,118.715,118.72,263500000.0
2007-04-20 08:38:00,118.715,118.725,118.715,118.72,324100005.0
2007-04-20 08:39:00,118.715,118.73,118.715,118.73,160300000.0
2007-04-20 08:40:00,118.73,118.73,118.71,118.72,182900000.0
2007-04-20 08:41:00,118.715,118.72,118.71,118.71,341600000.0
2007-04-20 08:42:00,118.71,118.71,118.665,118.665,778500003.0
2007-04-20 08:43:00,118.665,118.67,118.645,118.66,548499998.0
2007-04-20 08:44:00,118.66,118.7,118.66,118.67,575299999.0
2007-04-20 08:45:00,118.67,118.68,118.655,118.655,268800000.0
2007-04-20 08:46:00,118.66,118.66,118.645,118.655,138899999.0
2007-04-20 08:47:00,118.66,118.69,118.66,118.68,338399997.0
2007-04-20 08:48:00,118.68,118.69,118.675,118.68,338400004.0
2007-04-20 08:49:00,118.68,118.68,118.675,118.68,65900000.0
2007-04-20 08:50:00,118.68,118.69,118.675,118.69,171900000.0
2007-04-20 08:51:00,118.685,118.69,118.675,118.68,100199999.0
2007-04-20 08:52:00,118.68,118.68,118.66,118.66,454899994.0
2007-04-20 08:53:00,118.66,118.67,118.66,118.66,226500000.0
2007-04-20 08:54:00,118.66,118.675,118.66,118.67,144599998.0
2007-04-20 08:55:00,118.67,118.68,118.67,118.68,181000001.0
2007-04-20 08:56:00,118.67,118.68,118.665,118.665,372799999.0
2007-04-20 08:57:00,118.665,118.67,118.66,118.665,301100002.0
2007-04-20 08:58:00,118.665,118.67,118.655,118.66,139699997.0
2007-04-20 08:59:00,118.67,118.67,118.64,118.65,621899995.0
2007-04-20 09:00:00,118.645,118.65,118.63,118.635,613999994.0
2007-04-20 09:01:00,118.635,118.64,118.63,118.635,336899996.0
2007-04-20 09:02:00,118.63,118.64,118.63,118.64,370799994.0
2007-04-20 09:03:00,118.635,118.65,118.63,118.64,405299995.0
2007-04-20 09:04:00,118.64,118.65,118.63,118.64,773500002.0
2007-04-20 09:05:00,118.64,118.65,118.635,118.65,376100002.0
2007-04-20 09:06:00,118.64,118.65,118.64,118.64,243100005.0
2007-04-20 09:07:00,118.65,118.66,118.635,118.635,791200000.0
2007-04-20 09:08:00,118.645,118.66,118.645,118.66,481000004.0
2007-04-20 09:09:00,118.66,118.67,118.655,118.665,499699991.0
2007-04-20 09:10:00,118.665,118.68,118.665,118.68,851000006.0
2007-04-20 09:11:00,118.68,118.685,118.675,118.68,547900001.0
2007-04-20 09:12:00,118.68,118.69,118.66,118.68,1174099996.0
2007-04-20 09:13:00,118.68,118.71,118.67,118.705,626099994.0
2007-04-20 09:14:00,118.71,118.74,118.695,118.735,740500002.0
2007-04-20 09:15:00,118.735,118.76,118.735,118.76,380500000.0
2007-04-20 09:16:00,118.76,118.765,118.75,118.76,596100001.0
2007-04-20 09:17:00,118.755,118.76,118.745,118.76,728399991.0
2007-04-20 09:18:00,118.76,118.76,118.745,118.755,389099998.0
2007-04-20 09:19:00,118.755,118.76,118.745,118.75,414800002.0
2007-04-20 09:20:00,118.76,118.76,118.735,118.735,228700004.0
2007-04-20 09:21:00,118.74,118.74,118.725,118.73,189699997.0
2007-04-20 09:22:00,118.73,118.74,118.73,118.73,161199998.0
2007-04-20 09:23:00,118.73,118.73,118.71,118.71,126099999.0
2007-04-20 09:24:00,118.71,118.72,118.71,118.72,240599992.0
2007-04-20 09:25:00,118.72,118.72,118.7,118.7,422900005.0
2007-04-20 09:26:00,118.7,118.7,118.685,118.7,74500002.0
2007-04-20 09:27:00,118.685,118.7,118.68,118.685,666799995.0
2007-04-20 09:28:00,118.685,118.7,118.685,118.69,833100002.0
2007-04-20 09:29:00,118.69,118.69,118.68,118.69,459000003.0
2007-04-20 09:30:00,118.69,118.69,118.69,118.69,26900000.0
2007-04-20 09:31:00,118.69,118.69,118.68,118.68,383899999.0
2007-04-20 09:32:00,118.69,118.69,118.67,118.67,614699999.0
2007-04-20 09:33:00,118.67,118.68,118.655,118.67,792199995.0
2007-04-20 09:34:00,118.665,118.71,118.645,118.705,1283500010.0
2007-04-20 09:35:00,118.71,118.73,118.7,118.7,1103500003.0
2007-04-20 09:36:00,118.7,118.72,118.7,118.72,220599998.0
2007-04-20 09:37:00,118.72,118.73,118.695,118.7,806300008.0
2007-04-20 09:38:00,118.7,118.7,118.695,118.7,325700001.0
2007-04-20 09:39:00,118.7,118.705,118.695,118.695,303199998.0
2007-04-20 09:40:00,118.69,118.72,118.69,118.72,1158299987.0
2007-04-20 09:41:00,118.715,118.73,118.705,118.72,992899995.0
2007-04-20 09:42:00,118.72,118.72,118.695,118.695,796000001.0
2007-04-20 09:43:00,118.695,118.71,118.68,118.71,925400002.0
2007-04-20 09:44:00,118.7,118.71,118.69,118.71,865100001.0
2007-04-20 09:45:00,118.72,118.735,118.71,118.73,1204099994.0
2007-04-20 09:46:00,118.73,118.76,118.73,118.75,955599992.0
2007-04-20 09:47:00,118.75,118.75,118.715,118.72,513899997.0
2007-04-20 09:48:00,118.72,118.73,118.71,118.72,585499989.0
2007-04-20 09:49:00,118.72,118.72,118.69,118.7,475199994.0
2007-04-20 09:50:00,118.69,118.7,118.69,118.7,316599995.0
2007-04-20 09:51:00,118.7,118.7,118.7,118.7,84099998.0
2007-04-20 09:52:00,118.7,118.705,118.7,118.7,251000002.0
2007-04-20 09:53:00,118.705,118.705,118.695,118.695,131900000.0
2007-04-20 09:54:00,118.7,118.7,118.695,118.7,101600000.0
2007-04-20 09:55:00,118.7,118.7,118.695,118.7,102400000.0
2007-04-20 09:56:00,118.7,118.7,118.68,118.68,703599997.0
2007-04-20 09:57:00,118.68,118.7,118.675,118.69,504899997.0
2007-04-20 09:58:00,118.69,118.69,118.69,118.69,62000000.0
2007-04-20 09:59:00,118.7,118.72,118.695,118.71,899399998.0
2007-04-20 10:00:00,118.71,118.71,118.69,118.69,930099987.0
2007-04-20 10:01:00,118.695,118.71,118.69,118.7,499099994.0
2007-04-20 10:02:00,118.7,118.7,118.7,118.7,35200000.0
2007-04-20 10:03:00,118.7,118.71,118.69,118.7,253100000.0
2007-04-20 10:04:00,118.7,118.71,118.695,118.7,510600000.0
2007-04-20 10:05:00,118.71,118.71,118.7,118.7,113600000.0
2007-04-20 10:06:00,118.7,118.71,118.695,118.71,596399998.0
2007-04-20 10:07:00,118.71,118.72,118.7,118.71,700800012.0
2007-04-20 10:08:00,118.71,118.71,118.7,118.7,432500006.0
2007-04-20 10:09:00,118.7,118.71,118.7,118.71,150399999.0
2007-04-20 10:10:00,118.71,118.71,118.7,118.71,199999999.0
2007-04-20 10:11:00,118.71,118.74,118.705,118.73,570600000.0
2007-04-20 10:12:00,118.73,118.77,118.73,118.765,707699997.0
2007-04-20 10:13:00,118.765,118.79,118.76,118.77,917200002.0
2007-04-20 10:14:00,118.77,118.77,118.75,118.76,275099997.0
2007-04-20 10:15:00,118.75,118.78,118.745,118.78,345899997.0
2007-04-20 10:16:00,118.78,118.78,118.765,118.78,230200000.0
2007-04-20 10:17:00,118.78,118.78,118.75,118.77,376999998.0
2007-04-20 10:18:00,118.77,118.77,118.74,118.75,95600000.0
2007-04-20 10:19:00,118.745,118.75,118.725,118.73,542699998.0
2007-04-20 10:20:00,118.73,118.73,118.72,118.73,63400000.0
2007-04-20 10:21:00,118.73,118.73,118.715,118.73,430199999.0
2007-04-20 10:22:00,118.73,118.73,118.72,118.73,338900003.0
2007-04-20 10:23:00,118.725,118.73,118.715,118.73,433500002.0
2007-04-20 10:24:00,118.73,118.75,118.725,118.75,324199999.0
2007-04-20 10:25:00,118.74,118.76,118.74,118.76,324800002.0
2007-04-20 10:26:00,118.76,118.76,118.75,118.75,357000000.0
2007-04-20 10:27:00,118.75,118.775,118.75,118.77,569600005.0
2007-04-20 10:28:00,118.765,118.77,118.76,118.76,280399998.0
2007-04-20 10:29:00,118.76,118.77,118.75,118.76,281700000.0
2007-04-20 10:30:00,118.76,118.775,118.75,118.76,187100000.0
2007-04-20 10:31:00,118.76,118.76,118.74,118.74,489799994.0
2007-04-20 10:32:00,118.745,118.75,118.735,118.735,300200000.0
2007-04-20 10:33:00,118.74,118.76,118.74,118.74,277600001.0
2007-04-20 10:34:00,118.74,118.76,118.74,118.755,732900011.0
2007-04-20 10:35:00,118.755,118.76,118.745,118.76,623299999.0
2007-04-20 10:36:00,118.76,118.78,118.76,118.78,216100000.0
2007-04-20 10:37:00,118.78,118.825,118.775,118.78,936799996.0
2007-04-20 10:38:00,118.78,118.78,118.765,118.765,323000006.0
2007-04-20 10:39:00,118.775,118.775,118.755,118.76,287099997.0
2007-04-20 10:40:00,118.76,118.76,118.76,118.76,238300000.0
2007-04-20 10:41:00,118.76,118.77,118.73,118.74,448699997.0
2007-04-20 10:42:00,118.73,118.73,118.71,118.73,583699999.0
2007-04-20 10:43:00,118.73,118.73,118.72,118.72,369200000.0
2007-04-20 10:44:00,118.72,118.72,118.66,118.67,1275700002.0
2007-04-20 10:45:00,118.67,118.685,118.63,118.635,637419998.0
2007-04-20 10:46:00,118.635,118.65,118.63,118.64,1706799999.0
2007-04-20 10:47:00,118.635,118.67,118.625,118.66,1122800002.0
2007-04-20 10:48:00,118.66,118.66,118.635,118.655,998699996.0
2007-04-20 10:49:00,118.655,118.69,118.65,118.65,802500000.0
2007-04-20 10:50:00,118.65,118.66,118.645,118.645,487499998.0
2007-04-20 10:51:00,118.645,118.66,118.645,118.65,425700002.0
2007-04-20 10:52:00,118.655,118.66,118.65,118.66,305099999.0
2007-04-20 10:53:00,118.66,118.68,118.66,118.67,945900004.0
2007-04-20 10:54:00,118.67,118.68,118.655,118.68,410299999.0
2007-04-20 10:55:00,118.68,118.69,118.665,118.68,965200000.0
2007-04-20 10:56:00,118.68,118.69,118.68,118.68,705400000.0
2007-04-20 10:57:00,118.68,118.7,118.68,118.68,821000002.0
2007-04-20 10:58:00,118.675,118.69,118.675,118.68,433200000.0
2007-04-20 10:59:00,118.68,118.69,118.68,118.69,425000001.0
2007-04-20 11:00:00,118.685,118.69,118.65,118.66,971100002.0
2007-04-20 11:01:00,118.66,118.67,118.655,118.66,660899997.0
2007-04-20 11:02:00,118.655,118.66,118.655,118.66,391100006.0
2007-04-20 11:03:00,118.66,118.66,118.65,118.65,543799997.0
2007-04-20 11:04:00,118.65,118.66,118.635,118.66,1052800001.0
2007-04-20 11:05:00,118.66,118.66,118.645,118.65,756299996.0
2007-04-20 11:06:00,118.66,118.67,118.65,118.66,354759995.0
2007-04-20 11:07:00,118.66,118.66,118.655,118.66,669300005.0
2007-04-20 11:08:00,118.66,118.66,118.655,118.66,63700000.0
2007-04-20 11:09:00,118.66,118.69,118.655,118.68,1205899997.0
2007-04-20 11:10:00,118.68,118.7,118.68,118.7,756199993.0
2007-04-20 11:11:00,118.7,118.7,118.69,118.7,1475999974.0
2007-04-20 11:12:00,118.7,118.72,118.69,118.71,832899983.0
2007-04-20 11:13:00,118.71,118.72,118.69,118.7,1166199986.0
2007-04-20 11:14:00,118.7,118.72,118.69,118.71,986100009.0
2007-04-20 11:15:00,118.71,118.73,118.71,118.72,521599998.0
2007-04-20 11:16:00,118.72,118.75,118.72,118.74,1072799996.0
2007-04-20 11:17:00,118.735,118.75,118.71,118.72,655299998.0
2007-04-20 11:18:00,118.72,118.75,118.715,118.75,860300007.0
2007-04-20 11:19:00,118.755,118.76,118.735,118.735,532399995.0
2007-04-20 11:20:00,118.74,118.75,118.73,118.74,284799994.0
2007-04-20 11:21:00,118.74,118.74,118.695,118.7,684500005.0
2007-04-20 11:22:00,118.71,118.72,118.7,118.715,698100000.0
2007-04-20 11:23:00,118.72,118.72,118.705,118.71,389600002.0
2007-04-20 11:24:00,118.71,118.72,118.71,118.72,333599999.0
2007-04-20 11:25:00,118.72,118.72,118.695,118.71,542199998.0
2007-04-20 11:26:00,118.705,118.72,118.7,118.7,568500001.0
2007-04-20 11:27:00,118.7,118.7,118.68,118.68,686800000.0
2007-04-20 11:28:00,118.68,118.69,118.67,118.69,723099999.0
2007-04-20 11:29:00,118.69,118.7,118.685,118.7,119000000.0
2007-04-20 11:30:00,118.7,118.72,118.7,118.72,155000003.0
2007-04-20 11:31:00,118.72,118.73,118.71,118.72,275399998.0
2007-04-20 11:32:00,118.72,118.73,118.71,118.71,405099997.0
2007-04-20 11:33:00,118.72,118.725,118.705,118.725,317699998.0
2007-04-20 11:34:00,118.71,118.73,118.71,118.72,366300006.0
2007-04-20 11:35:00,118.72,118.72,118.715,118.715,71200000.0
2007-04-20 11:36:00,118.715,118.72,118.705,118.71,153999998.0
2007-04-20 11:37:00,118.71,118.71,118.71,118.71,54400000.0
2007-04-20 11:38:00,118.71,118.71,118.705,118.705,122900000.0
2007-04-20 11:39:00,118.71,118.71,118.71,118.71,60800000.0
2007-04-20 11:40:00,118.71,118.72,118.71,118.71,127999999.0
2007-04-20 11:41:00,118.71,118.71,118.71,118.71,140799998.0
2007-04-20 11:42:00,118.71,118.72,118.71,118.715,180900000.0
2007-04-20 11:43:00,118.715,118.72,118.71,118.71,81800000.0
2007-04-20 11:44:00,118.71,118.71,118.705,118.71,283399998.0
2007-04-20 11:45:00,118.705,118.73,118.705,118.72,237699994.0
2007-04-20 11:46:00,118.72,118.72,118.715,118.715,155600000.0
2007-04-20 11:47:00,118.715,118.72,118.715,118.72,280700000.0
2007-04-20 11:48:00,118.72,118.72,118.7,118.71,497599997.0
2007-04-20 11:49:00,118.71,118.72,118.705,118.705,520800001.0
2007-04-20 11:50:00,118.71,118.72,118.705,118.71,385199999.0
2007-04-20 11:51:00,118.715,118.72,118.71,118.71,168200001.0
2007-04-20 11:52:00,118.71,118.72,118.705,118.71,297799999.0
2007-04-20 11:53:00,118.71,118.71,118.695,118.705,832299998.0
2007-04-20 11:54:00,118.705,118.72,118.695,118.72,569899994.0
2007-04-20 11:55:00,118.715,118.72,118.705,118.715,164900000.0
2007-04-20 11:56:00,118.72,118.72,118.705,118.715,278199996.0
2007-04-20 11:57:00,118.72,118.72,118.71,118.71,248800002.0
2007-04-20 11:58:00,118.72,118.72,118.715,118.72,35200000.0
2007-04-20 11:59:00,118.72,118.72,118.72,118.72,23200000.0
2007-04-20 12:01:00,118.72,118.73,118.72,118.72,557600000.0
2007-04-20 12:02:00,118.72,118.72,118.72,118.72,121600000.0
2007-04-20 12:03:00,118.72,118.72,118.72,118.72,242100000.0
2007-04-20 12:04:00,118.72,118.725,118.72,118.725,195099999.0
2007-04-20 12:05:00,118.725,118.73,118.725,118.73,44000000.0
2007-04-20 12:06:00,118.73,118.74,118.725,118.73,575999996.0
2007-04-20 12:07:00,118.73,118.73,118.73,118.73,232799998.0
2007-04-20 12:08:00,118.73,118.74,118.73,118.73,503199998.0
2007-04-20 12:09:00,118.74,118.74,118.725,118.73,385099993.0
2007-04-20 12:10:00,118.73,118.735,118.73,118.73,413599990.0
2007-04-20 12:11:00,118.73,118.76,118.73,118.76,781599999.0
2007-04-20 12:12:00,118.76,118.76,118.74,118.75,475100004.0
2007-04-20 12:13:00,118.75,118.76,118.74,118.74,696800005.0
2007-04-20 12:14:00,118.74,118.74,118.725,118.73,572600003.0
2007-04-20 12:15:00,118.725,118.75,118.725,118.74,1411300001.0
2007-04-20 12:16:00,118.74,118.76,118.74,118.76,642800000.0
2007-04-20 12:17:00,118.75,118.75,118.735,118.74,620000008.0
2007-04-20 12:18:00,118.74,118.75,118.73,118.74,435199997.0
2007-04-20 12:19:00,118.74,118.74,118.72,118.72,455200002.0
2007-04-20 12:20:00,118.72,118.725,118.71,118.71,612600001.0
2007-04-20 12:21:00,118.71,118.71,118.68,118.69,875000000.0
2007-04-20 12:22:00,118.69,118.69,118.66,118.67,1361599990.0
2007-04-20 12:23:00,118.67,118.67,118.645,118.65,711999994.0
2007-04-20 12:24:00,118.65,118.66,118.65,118.66,514399998.0
2007-04-20 12:25:00,118.66,118.66,118.645,118.66,651199983.0
2007-04-20 12:26:00,118.66,118.66,118.625,118.63,757900000.0
2007-04-20 12:27:00,118.63,118.66,118.63,118.66,410399998.0
2007-04-20 12:28:00,118.66,118.67,118.65,118.67,280000002.0
2007-04-20 12:29:00,118.67,118.68,118.665,118.675,559399997.0
2007-04-20 12:30:00,118.68,118.68,118.66,118.67,991200005.0
2007-04-20 12:31:00,118.67,118.68,118.655,118.68,927200003.0
2007-04-20 12:32:00,118.68,118.69,118.68,118.68,495600007.0
2007-04-20 12:33:00,118.69,118.69,118.675,118.68,260000000.0
2007-04-20 12:34:00,118.68,118.68,118.65,118.66,482399994.0
2007-04-20 12:35:00,118.66,118.66,118.65,118.65,171199997.0
2007-04-20 12:36:00,118.65,118.66,118.65,118.65,560800003.0
2007-04-20 12:37:00,118.66,118.67,118.655,118.67,654900024.0
2007-04-20 12:38:00,118.67,118.68,118.67,118.67,390299996.0
2007-04-20 12:39:00,118.665,118.67,118.63,118.63,809700005.0
2007-04-20 12:40:00,118.63,118.64,118.63,118.64,392499998.0
2007-04-20 12:41:00,118.64,118.65,118.61,118.61,769039997.0
2007-04-20 12:42:00,118.61,118.62,118.605,118.61,357500001.0
2007-04-20 12:43:00,118.61,118.61,118.565,118.565,920099995.0
2007-04-20 12:44:00,118.56,118.57,118.56,118.56,669999991.0
2007-04-20 12:45:00,118.56,118.57,118.56,118.57,474600000.0
2007-04-20 12:46:00,118.57,118.57,118.56,118.56,338899997.0
2007-04-20 12:47:00,118.56,118.56,118.56,118.56,670699992.0
2007-04-20 12:48:00,118.56,118.57,118.555,118.565,648099989.0
2007-04-20 12:49:00,118.56,118.57,118.555,118.565,378700000.0
2007-04-20 12:50:00,118.565,118.58,118.565,118.565,846200010.0
2007-04-20 12:51:00,118.57,118.58,118.57,118.58,667699988.0
2007-04-20 12:52:00,118.58,118.61,118.58,118.605,745699994.0
2007-04-20 12:53:00,118.61,118.64,118.605,118.64,539400002.0
2007-04-20 12:54:00,118.65,118.69,118.65,118.665,1092200004.0
2007-04-20 12:55:00,118.67,118.68,118.66,118.66,979200005.0
2007-04-20 12:56:00,118.66,118.66,118.65,118.65,392000005.0
2007-04-20 12:57:00,118.65,118.68,118.65,118.68,711199996.0
2007-04-20 12:58:00,118.68,118.69,118.675,118.685,968000000.0
2007-04-20 12:59:00,118.685,118.685,118.645,118.65,291500000.0
2007-04-20 13:00:00,118.635,118.66,118.635,118.64,727799999.0
2007-04-20 13:01:00,118.65,118.66,118.64,118.65,425599998.0
2007-04-20 13:02:00,118.65,118.655,118.635,118.645,372499999.0
2007-04-20 13:03:00,118.65,118.65,118.64,118.64,218300000.0
2007-04-20 13:04:00,118.64,118.64,118.59,118.6,761399996.0
2007-04-20 13:05:00,118.6,118.6,118.585,118.595,447900003.0
2007-04-20 13:06:00,118.6,118.61,118.595,118.6,670399993.0
2007-04-20 13:07:00,118.6,118.6,118.565,118.565,769399993.0
2007-04-20 13:08:00,118.57,118.59,118.565,118.58,913699999.0
2007-04-20 13:09:00,118.58,118.58,118.56,118.56,652500001.0
2007-04-20 13:10:00,118.55,118.56,118.53,118.56,1335899994.0
2007-04-20 13:11:00,118.57,118.59,118.555,118.59,589199999.0
2007-04-20 13:12:00,118.59,118.62,118.58,118.62,734000014.0
2007-04-20 13:13:00,118.62,118.62,118.6,118.61,362500005.0
2007-04-20 13:14:00,118.605,118.605,118.59,118.6,412800004.0
2007-04-20 13:15:00,118.61,118.62,118.605,118.61,234700001.0
2007-04-20 13:16:00,118.61,118.62,118.61,118.62,174200000.0
2007-04-20 13:17:00,118.62,118.62,118.545,118.545,1081499991.0
2007-04-20 13:18:00,118.55,118.55,118.52,118.53,821099991.0
2007-04-20 13:19:00,118.54,118.57,118.54,118.565,658700000.0
2007-04-20 13:20:00,118.56,118.58,118.56,118.565,738000001.0
2007-04-20 13:21:00,118.57,118.585,118.565,118.57,509799996.0
2007-04-20 13:22:00,118.565,118.59,118.565,118.59,841500006.0
2007-04-20 13:23:00,118.59,118.6,118.58,118.6,475599999.0
2007-04-20 13:24:00,118.6,118.6,118.595,118.595,658400001.0
2007-04-20 13:25:00,118.595,118.61,118.595,118.6,386700004.0
2007-04-20 13:26:00,118.6,118.615,118.595,118.6,698600003.0
2007-04-20 13:27:00,118.6,118.6,118.585,118.585,334400000.0
2007-04-20 13:28:00,118.585,118.59,118.575,118.59,558600005.0
2007-04-20 13:29:00,118.59,118.61,118.585,118.61,231799998.0
2007-04-20 13:30:00,118.61,118.62,118.61,118.61,328800000.0
2007-04-20 13:31:00,118.61,118.63,118.61,118.63,408250006.0
2007-04-20 13:32:00,118.63,118.63,118.62,118.62,229700002.0
2007-04-20 13:33:00,118.62,118.63,118.615,118.62,464699999.0
2007-04-20 13:34:00,118.615,118.62,118.61,118.62,219299999.0
2007-04-20 13:35:00,118.62,118.63,118.615,118.63,464899995.0
2007-04-20 13:36:00,118.63,118.65,118.63,118.65,120000001.0
2007-04-20 13:37:00,118.65,118.66,118.64,118.645,445099999.0
2007-04-20 13:38:00,118.65,118.655,118.63,118.63,390399995.0
2007-04-20 13:39:00,118.63,118.63,118.615,118.625,278600004.0
2007-04-20 13:40:00,118.62,118.63,118.605,118.615,816700004.0
2007-04-20 13:41:00,118.62,118.63,118.615,118.615,402199997.0
2007-04-20 13:42:00,118.615,118.63,118.61,118.62,656499998.0
2007-04-20 13:43:00,118.62,118.64,118.615,118.635,1223299999.0
2007-04-20 13:44:00,118.64,118.66,118.63,118.63,932199986.0
2007-04-20 13:45:00,118.63,118.63,118.63,118.63,424800004.0
2007-04-20 13:46:00,118.63,118.63,118.615,118.62,498400001.0
2007-04-20 13:47:00,118.63,118.64,118.62,118.635,910799999.0
2007-04-20 13:48:00,118.64,118.65,118.64,118.65,687999993.0
2007-04-20 13:49:00,118.65,118.65,118.635,118.65,523200001.0
2007-04-20 13:50:00,118.65,118.65,118.635,118.64,720799979.0
2007-04-20 13:51:00,118.64,118.64,118.62,118.62,785199990.0
2007-04-20 13:52:00,118.62,118.63,118.62,118.62,378399996.0
2007-04-20 13:53:00,118.62,118.62,118.585,118.595,1169099989.0
2007-04-20 13:54:00,118.59,118.6,118.58,118.585,456899994.0
2007-04-20 13:55:00,118.585,118.61,118.58,118.61,487499992.0
2007-04-20 13:56:00,118.61,118.62,118.61,118.62,369599994.0
2007-04-20 13:57:00,118.62,118.63,118.615,118.62,435199998.0
2007-04-20 13:58:00,118.615,118.625,118.615,118.62,859899995.0
2007-04-20 13:59:00,118.62,118.63,118.615,118.62,224499998.0
2007-04-20 14:00:00,118.62,118.62,118.615,118.62,317699994.0
2007-04-20 14:01:00,118.62,118.62,118.62,118.62,17600000.0
2007-04-20 14:02:00,118.62,118.64,118.615,118.64,963199987.0
2007-04-20 14:03:00,118.64,118.64,118.635,118.635,764799991.0
2007-04-20 14:04:00,118.64,118.655,118.63,118.64,762899989.0
2007-04-20 14:05:00,118.64,118.65,118.625,118.64,1185099987.0
2007-04-20 14:06:00,118.64,118.64,118.63,118.64,755800000.0
2007-04-20 14:07:00,118.64,118.65,118.635,118.64,688400000.0
2007-04-20 14:08:00,118.655,118.655,118.635,118.635,888400015.0
2007-04-20 14:09:00,118.64,118.64,118.635,118.64,177300001.0
2007-04-20 14:10:00,118.64,118.64,118.63,118.64,384799996.0
2007-04-20 14:11:00,118.64,118.64,118.64,118.64,110400000.0
2007-04-20 14:12:00,118.64,118.64,118.64,118.64,324799998.0
2007-04-20 14:13:00,118.64,118.65,118.64,118.64,418500000.0
2007-04-20 14:14:00,118.64,118.66,118.64,118.645,527100000.0
2007-04-20 14:15:00,118.65,118.66,118.65,118.65,420300005.0
2007-04-20 14:16:00,118.65,118.65,118.65,118.65,148800001.0
2007-04-20 14:17:00,118.65,118.655,118.64,118.645,276799998.0
2007-04-20 14:18:00,118.635,118.65,118.635,118.635,919999993.0
2007-04-20 14:19:00,118.64,118.64,118.63,118.63,199699999.0
2007-04-20 14:20:00,118.63,118.63,118.62,118.62,230300000.0
2007-04-20 14:21:00,118.62,118.63,118.615,118.63,398799999.0
2007-04-20 14:22:00,118.63,118.65,118.625,118.64,664399993.0
2007-04-20 14:23:00,118.64,118.64,118.625,118.63,592700000.0
2007-04-20 14:24:00,118.63,118.64,118.63,118.64,530399994.0
2007-04-20 14:25:00,118.64,118.65,118.64,118.64,400100001.0
2007-04-20 14:26:00,118.64,118.655,118.64,118.64,863299990.0
2007-04-20 14:27:00,118.64,118.655,118.635,118.64,505900003.0
2007-04-20 14:28:00,118.64,118.64,118.635,118.64,561500002.0
2007-04-20 14:29:00,118.635,118.655,118.635,118.655,345900001.0
2007-04-20 14:30:00,118.65,118.66,118.645,118.655,323999999.0
2007-04-20 14:31:00,118.655,118.67,118.64,118.64,339700008.0
2007-04-20 14:32:00,118.65,118.655,118.63,118.635,505239999.0
2007-04-20 14:33:00,118.64,118.65,118.63,118.65,469299998.0
2007-04-20 14:34:00,118.65,118.66,118.635,118.66,913900012.0
2007-04-20 14:35:00,118.66,118.69,118.65,118.68,1142900001.0
2007-04-20 14:36:00,118.68,118.69,118.67,118.68,1115900000.0
2007-04-20 14:37:00,118.68,118.69,118.65,118.66,633699994.0
2007-04-20 14:38:00,118.65,118.67,118.65,118.65,626799995.0
2007-04-20 14:39:00,118.65,118.66,118.65,118.65,377699998.0
2007-04-20 14:40:00,118.65,118.65,118.625,118.64,573699998.0
2007-04-20 14:41:00,118.63,118.655,118.63,118.645,589299999.0
2007-04-20 14:42:00,118.645,118.645,118.63,118.64,505799997.0
2007-04-20 14:43:00,118.64,118.64,118.63,118.64,333999995.0
2007-04-20 14:44:00,118.64,118.66,118.635,118.655,614200009.0
2007-04-20 14:45:00,118.655,118.66,118.64,118.65,643400002.0
2007-04-20 14:46:00,118.65,118.65,118.65,118.65,215399996.0
2007-04-20 14:47:00,118.66,118.67,118.655,118.66,531199992.0
2007-04-20 14:48:00,118.66,118.67,118.66,118.67,407199998.0
2007-04-20 14:49:00,118.67,118.68,118.665,118.68,741900011.0
2007-04-20 14:50:00,118.675,118.68,118.67,118.67,370799999.0
2007-04-20 14:51:00,118.67,118.67,118.655,118.66,850399985.0
2007-04-20 14:52:00,118.66,118.68,118.66,118.68,438700000.0
2007-04-20 14:53:00,118.67,118.68,118.655,118.665,851900000.0
2007-04-20 14:54:00,118.665,118.73,118.665,118.725,1600099982.0
2007-04-20 14:55:00,118.725,118.84,118.715,118.83,2068500001.0
2007-04-20 14:56:00,118.83,118.83,118.76,118.765,1116800003.0
2007-04-20 14:57:00,118.765,118.77,118.73,118.745,1255699982.0
2007-04-20 14:58:00,118.745,118.77,118.735,118.77,869399993.0
2007-04-20 14:59:00,118.77,118.79,118.73,118.77,1210299989.0
2007-04-20 15:00:00,118.77,118.77,118.74,118.76,1203099999.0
2007-04-20 15:01:00,118.76,118.78,118.75,118.76,578900004.0
2007-04-20 15:02:00,118.76,118.765,118.735,118.745,642999999.0
2007-04-20 15:03:00,118.745,118.78,118.745,118.78,928299997.0
2007-04-20 15:04:00,118.78,118.78,118.735,118.735,496999997.0
2007-04-20 15:05:00,118.74,118.74,118.72,118.72,553999997.0
2007-04-20 15:06:00,118.72,118.73,118.71,118.72,1106100004.0
2007-04-20 15:07:00,118.72,118.74,118.715,118.74,877899992.0
2007-04-20 15:08:00,118.74,118.75,118.735,118.75,868399996.0
2007-04-20 15:09:00,118.75,118.765,118.745,118.76,755200010.0
2007-04-20 15:10:00,118.755,118.78,118.755,118.78,565699999.0
2007-04-20 15:11:00,118.78,118.79,118.745,118.745,1778499993.0
2007-04-20 15:12:00,118.75,118.76,118.745,118.75,677299991.0
2007-04-20 15:13:00,118.75,118.77,118.745,118.765,505900000.0
2007-04-20 15:14:00,118.76,118.765,118.74,118.74,820499996.0
2007-04-20 15:15:00,118.74,118.76,118.735,118.75,1320200000.0
2007-04-20 15:16:00,118.75,118.79,118.75,118.78,1663100001.0
2007-04-20 15:17:00,118.78,118.79,118.77,118.79,1673399973.0
2007-04-20 15:18:00,118.79,118.81,118.76,118.76,1434599987.0
2007-04-20 15:19:00,118.76,118.81,118.76,118.79,1722999984.0
2007-04-20 15:20:00,118.795,118.81,118.785,118.79,1807399983.0
2007-04-20 15:21:00,118.79,118.79,118.775,118.78,658299996.0
2007-04-20 15:22:00,118.78,118.78,118.76,118.76,488999996.0
2007-04-20 15:23:00,118.76,118.78,118.76,118.78,1360300009.0
2007-04-20 15:24:00,118.78,118.82,118.78,118.8,1106699991.0
2007-04-20 15:25:00,118.8,118.82,118.8,118.8,1244200000.0
2007-04-20 15:26:00,118.805,118.89,118.8,118.83,1460700011.0
2007-04-20 15:27:00,118.835,118.85,118.825,118.84,1162299987.0
2007-04-20 15:28:00,118.84,118.87,118.81,118.85,1590400000.0
2007-04-20 15:29:00,118.85,118.86,118.815,118.82,1413099999.0
2007-04-20 15:30:00,118.82,118.83,118.8,118.815,2076199988.0
2007-04-20 15:31:00,118.815,118.85,118.815,118.85,1642300002.0
2007-04-20 15:32:00,118.86,118.92,118.84,118.91,2022600005.0
2007-04-20 15:33:00,118.9,118.91,118.89,118.89,2022600005.0
2007-04-20 15:34:00,118.895,118.935,118.885,118.905,2022600005.0
2007-04-20 15:35:00,118.92,118.93,118.91,118.91,1611000002.0
2007-04-20 15:36:00,118.92,118.92,118.9,118.91,1611000002.0
2007-04-20 15:37:00,118.9,118.93,118.9,118.93,1611000002.0
2007-04-20 15:38:00,118.92,118.92,118.92,118.92,1611000002.0
2007-04-20 15:39:00,118.93,118.94,118.92,118.93,1611000002.0
2007-04-20 15:40:00,118.94,118.95,118.93,118.94,1611000002.0
2007-04-20 15:41:00,118.93,118.95,118.93,118.94,1611000002.0
2007-04-20 15:42:00,118.93,118.95,118.93,118.94,1611000002.0
2007-04-20 15:43:00,118.935,118.935,118.925,118.93,1611000002.0
2007-04-20 15:44:00,118.925,118.935,118.925,118.93,1691500005.0
2007-04-20 15:45:00,118.94,118.95,118.93,118.94,1700799992.0
2007-04-20 15:46:00,118.935,118.935,118.915,118.915,1700799992.0
2007-04-20 15:47:00,118.925,118.925,118.915,118.925,1004499983.0
2007-04-20 15:48:00,118.925,118.925,118.915,118.915,1759999980.0
2007-04-20 15:49:00,118.915,118.925,118.905,118.905,1036799991.0
2007-04-20 15:50:00,118.905,118.91,118.89,118.895,1742900016.0
2007-04-20 15:51:00,118.895,118.91,118.875,118.885,1142700010.0
2007-04-20 15:52:00,118.885,118.89,118.87,118.88,723400005.0
2007-04-20 15:53:00,118.88,118.88,118.845,118.86,1216899997.0
2007-04-20 15:54:00,118.86,118.88,118.85,118.88,828400006.0
2007-04-20 15:55:00,118.88,118.88,118.865,118.87,879900003.0
2007-04-20 15:56:00,118.88,118.88,118.865,118.87,1175299998.0
2007-04-20 15:57:00,118.87,118.91,118.87,118.905,1240000009.0
2007-04-20 15:58:00,118.91,118.91,118.9,118.9,1273300015.0
2007-04-20 15:59:00,118.905,118.935,118.905,118.935,1273300015.0
2007-04-20 16:00:00,118.95,118.96,118.92,118.94,1821500007.0
2007-04-20 16:01:00,118.95,118.96,118.93,118.95,1821500007.0
2007-04-20 16:02:00,118.96,118.96,118.92,118.93,1821500007.0
2007-04-20 16:03:00,118.925,118.925,118.89,118.915,1821500007.0
2007-04-20 16:04:00,118.915,118.915,118.915,118.915,268800000.0
2007-04-20 16:05:00,118.915,118.935,118.915,118.93,1154900000.0
2007-04-20 16:06:00,118.935,118.935,118.905,118.915,927500000.0
2007-04-20 16:07:00,118.915,118.915,118.9,118.91,802300004.0
2007-04-20 16:08:00,118.915,118.915,118.91,118.91,377099999.0
2007-04-20 16:09:00,118.915,118.915,118.905,118.915,671400003.0
2007-04-20 16:10:00,118.915,118.925,118.915,118.915,707900000.0
2007-04-20 16:11:00,118.915,118.935,118.915,118.93,1194900005.0
2007-04-20 16:12:00,118.925,118.935,118.915,118.915,1582300002.0
2007-04-20 16:13:00,118.915,118.915,118.905,118.91,434100000.0
2007-04-20 16:14:00,118.91,118.91,118.895,118.905,1382399994.0
2007-04-20 16:15:00,118.905,118.925,118.9,118.915,528200006.0
2007-04-20 16:16:00,118.915,118.925,118.915,118.915,839500011.0
2007-04-20 16:17:00,118.915,118.915,118.895,118.905,1040399998.0
2007-04-20 16:18:00,118.895,118.895,118.885,118.89,968069999.0
2007-04-20 16:19:00,118.89,118.89,118.88,118.885,340300000.0
2007-04-20 16:20:00,118.89,118.9,118.88,118.89,863399990.0
2007-04-20 16:21:00,118.89,118.91,118.885,118.885,843899994.0
2007-04-20 16:22:00,118.885,118.9,118.88,118.88,592800000.0
2007-04-20 16:23:00,118.88,118.89,118.88,118.89,521900001.0
2007-04-20 16:24:00,118.9,118.9,118.87,118.88,883500004.0
2007-04-20 16:25:00,118.88,118.88,118.865,118.88,847499995.0
2007-04-20 16:26:00,118.88,118.88,118.845,118.855,880999996.0
2007-04-20 16:27:00,118.855,118.86,118.85,118.86,316100000.0
2007-04-20 16:28:00,118.86,118.86,118.82,118.83,1191400002.0
2007-04-20 16:29:00,118.83,118.84,118.82,118.84,712999997.0
2007-04-20 16:30:00,118.83,118.84,118.815,118.84,733800003.0
2007-04-20 16:31:00,118.84,118.85,118.83,118.85,876100009.0
2007-04-20 16:32:00,118.85,118.87,118.85,118.87,932899999.0
2007-04-20 16:33:00,118.87,118.89,118.87,118.88,942100005.0
2007-04-20 16:34:00,118.88,118.91,118.88,118.895,1232240001.0
2007-04-20 16:35:00,118.895,118.9,118.88,118.9,1056299999.0
2007-04-20 16:36:00,118.9,118.91,118.885,118.895,1060499998.0
2007-04-20 16:37:00,118.9,118.905,118.895,118.9,652300005.0
2007-04-20 16:38:00,118.9,118.9,118.87,118.87,1196900002.0
2007-04-20 16:39:00,118.88,118.88,118.865,118.875,462399998.0
2007-04-20 16:40:00,118.88,118.89,118.87,118.89,335300000.0
2007-04-20 16:41:00,118.89,118.89,118.86,118.86,660700001.0
2007-04-20 16:42:00,118.85,118.85,118.85,118.85,56200001.0
2007-04-20 16:43:00,118.85,118.86,118.84,118.855,525300000.0
2007-04-20 16:44:00,118.85,118.86,118.85,118.86,391300000.0
2007-04-20 16:45:00,118.86,118.86,118.86,118.86,857700000.0
2007-04-20 16:46:00,118.86,118.88,118.86,118.87,809599993.0
2007-04-20 16:47:00,118.87,118.87,118.855,118.86,590799996.0
2007-04-20 16:48:00,118.86,118.87,118.86,118.87,382699999.0
2007-04-20 16:49:00,118.86,118.87,118.85,118.85,641999998.0
2007-04-20 16:50:00,118.85,118.86,118.85,118.86,196900000.0
2007-04-20 16:51:00,118.86,118.87,118.86,118.87,392700002.0
2007-04-20 16:52:00,118.87,118.87,118.86,118.86,757099992.0
2007-04-20 16:53:00,118.86,118.88,118.86,118.865,1010299990.0
2007-04-20 16:54:00,118.865,118.87,118.86,118.87,365300003.0
2007-04-20 16:55:00,118.87,118.87,118.85,118.86,414500004.0
2007-04-20 16:56:00,118.85,118.86,118.82,118.83,566999999.0
2007-04-20 16:57:00,118.83,118.84,118.82,118.84,472800001.0
2007-04-20 16:58:00,118.83,118.83,118.81,118.81,432399999.0
2007-04-20 16:59:00,118.81,118.88,118.81,118.875,1494199998.0
2007-04-20 17:00:00,118.865,118.88,118.85,118.87,936099997.0
2007-04-20 17:01:00,118.87,118.88,118.86,118.87,376700000.0
2007-04-20 17:02:00,118.87,118.88,118.855,118.88,1026000000.0
2007-04-20 17:03:00,118.875,118.88,118.87,118.87,1469099999.0
2007-04-20 17:04:00,118.87,118.88,118.87,118.88,548999989.0
2007-04-20 17:05:00,118.88,118.88,118.865,118.88,513099995.0
2007-04-20 17:06:00,118.88,118.88,118.855,118.86,757299999.0
2007-04-20 17:07:00,118.86,118.87,118.855,118.86,991199995.0
2007-04-20 17:08:00,118.86,118.87,118.855,118.87,700600001.0
2007-04-20 17:09:00,118.87,118.87,118.865,118.865,113300000.0
2007-04-20 17:10:00,118.87,118.87,118.86,118.87,220499996.0
2007-04-20 17:11:00,118.87,118.87,118.855,118.86,262199998.0
2007-04-20 17:12:00,118.86,118.86,118.82,118.82,916800003.0
2007-04-20 17:13:00,118.82,118.82,118.8,118.82,1079900001.0
2007-04-20 17:14:00,118.82,118.84,118.805,118.81,872999997.0
2007-04-20 17:15:00,118.81,118.81,118.77,118.78,814699998.0
2007-04-20 17:16:00,118.78,118.78,118.735,118.75,1141199997.0
2007-04-20 17:17:00,118.75,118.77,118.73,118.77,994100003.0
2007-04-20 17:18:00,118.77,118.795,118.77,118.79,742700001.0
2007-04-20 17:19:00,118.79,118.795,118.77,118.79,409899995.0
2007-04-20 17:20:00,118.79,118.81,118.78,118.8,823399999.0
2007-04-20 17:21:00,118.8,118.83,118.8,118.82,773300000.0
2007-04-20 17:22:00,118.82,118.84,118.82,118.83,912500002.0
2007-04-20 17:23:00,118.83,118.83,118.82,118.82,1062599990.0
2007-04-20 17:24:00,118.82,118.84,118.82,118.84,444800002.0
2007-04-20 17:25:00,118.84,118.84,118.82,118.83,1111900003.0
2007-04-20 17:26:00,118.83,118.83,118.8,118.8,1038100005.0
2007-04-20 17:27:00,118.8,118.82,118.8,118.81,338999998.0
2007-04-20 17:28:00,118.81,118.81,118.8,118.8,173400000.0
2007-04-20 17:29:00,118.8,118.81,118.785,118.81,448899999.0
2007-04-20 17:30:00,118.8,118.83,118.8,118.815,608200004.0
2007-04-20 17:31:00,118.81,118.82,118.79,118.795,1733899999.0
2007-04-20 17:32:00,118.8,118.83,118.8,118.83,942800002.0
2007-04-20 17:33:00,118.83,118.85,118.825,118.83,1662800005.0
2007-04-20 17:34:00,118.83,118.83,118.81,118.82,586100001.0
2007-04-20 17:35:00,118.82,118.82,118.81,118.82,715200000.0
2007-04-20 17:36:00,118.82,118.82,118.81,118.81,680199999.0
2007-04-20 17:37:00,118.81,118.83,118.81,118.83,497799999.0
2007-04-20 17:38:00,118.84,118.85,118.82,118.84,995899992.0
2007-04-20 17:39:00,118.84,118.845,118.83,118.83,843499996.0
2007-04-20 17:40:00,118.83,118.85,118.82,118.85,1808499989.0
2007-04-20 17:41:00,118.845,118.85,118.82,118.84,1538999996.0
2007-04-20 17:42:00,118.83,118.84,118.815,118.825,1420200004.0
2007-04-20 17:43:00,118.825,118.84,118.825,118.83,608099998.0
2007-04-20 17:44:00,118.84,118.85,118.83,118.84,674799999.0
2007-04-20 17:45:00,118.85,118.86,118.83,118.83,600200000.0
2007-04-20 17:46:00,118.83,118.84,118.82,118.84,551999999.0
2007-04-20 17:47:00,118.84,118.85,118.83,118.83,794899994.0
2007-04-20 17:48:00,118.83,118.83,118.815,118.82,118100000.0
2007-04-20 17:49:00,118.82,118.84,118.82,118.83,538999998.0
2007-04-20 17:50:00,118.82,118.84,118.82,118.84,819500008.0
2007-04-20 17:51:00,118.83,118.84,118.81,118.81,1350499995.0
2007-04-20 17:52:00,118.82,118.82,118.8,118.8,572600000.0
2007-04-20 17:53:00,118.81,118.83,118.8,118.82,1013399998.0
2007-04-20 17:54:00,118.815,118.83,118.815,118.83,1056200006.0
2007-04-20 17:55:00,118.83,118.83,118.82,118.82,210300001.0
2007-04-20 17:56:00,118.815,118.82,118.8,118.82,625299995.0
2007-04-20 17:57:00,118.82,118.82,118.8,118.81,679599994.0
2007-04-20 17:58:00,118.81,118.82,118.81,118.81,533699999.0
2007-04-20 17:59:00,118.805,118.82,118.805,118.81,1043899998.0
2007-04-20 18:00:00,118.81,118.82,118.81,118.81,623999997.0
2007-04-20 18:01:00,118.81,118.82,118.805,118.82,412700001.0
2007-04-20 18:02:00,118.82,118.82,118.81,118.81,628299995.0
2007-04-20 18:03:00,118.81,118.82,118.795,118.81,521899999.0
2007-04-20 18:04:00,118.8,118.8,118.78,118.79,753200005.0
2007-04-20 18:05:00,118.785,118.8,118.785,118.79,832999997.0
2007-04-20 18:06:00,118.79,118.81,118.79,118.8,823499990.0
2007-04-20 18:07:00,118.81,118.81,118.8,118.81,520399980.0
2007-04-20 18:08:00,118.81,118.81,118.805,118.805,71800000.0
2007-04-20 18:09:00,118.81,118.81,118.785,118.795,473000000.0
2007-04-20 18:10:00,118.79,118.8,118.785,118.795,142200000.0
2007-04-20 18:11:00,118.8,118.8,118.785,118.79,790200003.0
2007-04-20 18:12:00,118.79,118.8,118.79,118.8,560200000.0
2007-04-20 18:13:00,118.8,118.8,118.795,118.8,122799998.0
2007-04-20 18:14:00,118.8,118.8,118.79,118.79,205799999.0
2007-04-20 18:15:00,118.79,118.79,118.78,118.78,733999999.0
2007-04-20 18:16:00,118.78,118.78,118.78,118.78,198200001.0
2007-04-20 18:17:00,118.78,118.78,118.775,118.775,397599998.0
2007-04-20 18:18:00,118.78,118.79,118.775,118.785,181800004.0
2007-04-20 18:19:00,118.785,118.8,118.785,118.795,572400004.0
2007-04-20 18:20:00,118.8,118.8,118.8,118.8,35200000.0
2007-04-20 18:21:00,118.8,118.8,118.8,118.8,27200000.0
2007-04-20 18:22:00,118.8,118.8,118.8,118.8,10400000.0
2007-04-20 18:23:00,118.79,118.8,118.78,118.78,331500004.0
2007-04-20 18:24:00,118.79,118.79,118.78,118.78,313200000.0
2007-04-20 18:25:00,118.78,118.79,118.78,118.78,322300000.0
2007-04-20 18:26:00,118.78,118.78,118.775,118.775,171800000.0
2007-04-20 18:27:00,118.78,118.78,118.775,118.775,214600000.0
2007-04-20 18:28:00,118.775,118.79,118.775,118.78,308900001.0
2007-04-20 18:29:00,118.78,118.79,118.78,118.78,116100000.0
2007-04-20 18:30:00,118.78,118.79,118.78,118.79,174200002.0
2007-04-20 18:31:00,118.79,118.79,118.78,118.79,98699999.0
2007-04-20 18:32:00,118.79,118.79,118.775,118.775,64200000.0
2007-04-20 18:33:00,118.775,118.78,118.775,118.775,52200000.0
2007-04-20 18:35:00,118.78,118.78,118.775,118.78,53700000.0
2007-04-20 18:36:00,118.78,118.78,118.755,118.76,223099997.0
2007-04-20 18:37:00,118.76,118.77,118.76,118.76,190200000.0
2007-04-20 18:38:00,118.76,118.77,118.76,118.77,98100000.0
2007-04-20 18:39:00,118.77,118.77,118.76,118.77,133000000.0
2007-04-20 18:40:00,118.77,118.77,118.75,118.755,620600001.0
2007-04-20 18:41:00,118.76,118.76,118.73,118.73,322599997.0
2007-04-20 18:42:00,118.73,118.74,118.69,118.7,1206799995.0
2007-04-20 18:43:00,118.7,118.71,118.68,118.71,697800003.0
2007-04-20 18:44:00,118.71,118.74,118.71,118.73,402900000.0
2007-04-20 18:45:00,118.73,118.73,118.72,118.72,70500001.0
2007-04-20 18:46:00,118.72,118.73,118.72,118.73,234100002.0
2007-04-20 18:47:00,118.73,118.73,118.705,118.705,539299996.0
2007-04-20 18:48:00,118.705,118.72,118.705,118.72,168500001.0
2007-04-20 18:49:00,118.72,118.72,118.7,118.7,347300000.0
2007-04-20 18:50:00,118.7,118.71,118.68,118.68,431200000.0
2007-04-20 18:51:00,118.68,118.71,118.68,118.7,885999987.0
2007-04-20 18:52:00,118.71,118.71,118.7,118.7,537799987.0
2007-04-20 18:53:00,118.7,118.7,118.69,118.7,336799999.0
2007-04-20 18:54:00,118.69,118.7,118.69,118.69,454199999.0
2007-04-20 18:55:00,118.69,118.69,118.68,118.69,188800000.0
2007-04-20 18:56:00,118.69,118.7,118.69,118.7,154500001.0
2007-04-20 18:57:00,118.7,118.7,118.7,118.7,178699998.0
2007-04-20 18:58:00,118.7,118.71,118.69,118.71,302200003.0
2007-04-20 18:59:00,118.71,118.71,118.71,118.71,210000000.0
2007-04-20 19:00:00,118.72,118.73,118.72,118.73,145500000.0
2007-04-20 19:01:00,118.73,118.73,118.715,118.72,659600000.0
2007-04-20 19:02:00,118.72,118.73,118.72,118.73,328599998.0
2007-04-20 19:03:00,118.73,118.73,118.72,118.72,500700000.0
2007-04-20 19:04:00,118.72,118.72,118.72,118.72,143900000.0
2007-04-20 19:05:00,118.72,118.72,118.71,118.72,256800000.0
2007-04-20 19:06:00,118.72,118.73,118.71,118.72,370200002.0
2007-04-20 19:07:00,118.72,118.72,118.72,118.72,191800000.0
2007-04-20 19:08:00,118.72,118.72,118.72,118.72,64900000.0
2007-04-20 19:09:00,118.72,118.72,118.705,118.72,167100001.0
2007-04-20 19:10:00,118.72,118.72,118.71,118.71,88800001.0
2007-04-20 19:11:00,118.72,118.72,118.72,118.72,195200000.0
2007-04-20 19:12:00,118.72,118.735,118.72,118.735,264100001.0
2007-04-20 19:13:00,118.73,118.74,118.73,118.74,54600000.0
2007-04-20 19:14:00,118.74,118.74,118.74,118.74,68800000.0
2007-04-20 19:15:00,118.74,118.75,118.74,118.745,122900000.0
2007-04-20 19:16:00,118.75,118.78,118.75,118.78,401900000.0
2007-04-20 19:17:00,118.78,118.79,118.775,118.78,261600000.0
2007-04-20 19:18:00,118.78,118.79,118.775,118.79,249200000.0
2007-04-20 19:19:00,118.79,118.79,118.77,118.78,480700003.0
2007-04-20 19:20:00,118.78,118.81,118.775,118.8,655199995.0
2007-04-20 19:21:00,118.8,118.81,118.79,118.8,415200001.0
2007-04-20 19:22:00,118.81,118.84,118.8,118.84,394100000.0
2007-04-20 19:23:00,118.845,118.845,118.82,118.82,262700002.0
2007-04-20 19:24:00,118.83,118.83,118.82,118.83,568500000.0
2007-04-20 19:25:00,118.83,118.83,118.82,118.83,266900001.0
2007-04-20 19:26:00,118.83,118.835,118.815,118.815,362400002.0
2007-04-20 19:27:00,118.815,118.835,118.815,118.835,188800000.0
2007-04-20 19:28:00,118.83,118.835,118.83,118.83,62500000.0
2007-04-20 19:29:00,118.835,118.835,118.81,118.81,323500000.0
2007-04-20 19:30:00,118.81,118.82,118.81,118.81,505799997.0
2007-04-20 19:31:00,118.81,118.82,118.81,118.82,409200000.0
2007-04-20 19:32:00,118.82,118.83,118.815,118.82,701000004.0
2007-04-20 19:33:00,118.82,118.83,118.815,118.83,381400000.0
2007-04-20 19:34:00,118.83,118.84,118.83,118.835,51300000.0
2007-04-20 19:35:00,118.84,118.84,118.83,118.835,63500000.0
2007-04-20 19:36:00,118.835,118.84,118.83,118.835,116300000.0
2007-04-20 19:37:00,118.83,118.83,118.82,118.82,458699997.0
2007-04-20 19:38:00,118.82,118.83,118.82,118.83,920700001.0
2007-04-20 19:39:00,118.83,118.84,118.83,118.84,71199999.0
2007-04-20 19:40:00,118.84,118.85,118.83,118.83,553499996.0
2007-04-20 19:41:00,118.83,118.84,118.825,118.84,110100000.0
2007-04-20 19:42:00,118.84,118.84,118.84,118.84,8000000.0
2007-04-20 19:43:00,118.84,118.84,118.82,118.82,112299999.0
2007-04-20 19:44:00,118.82,118.83,118.805,118.81,1364999997.0
2007-04-20 19:45:00,118.805,118.81,118.77,118.77,512099999.0
2007-04-20 19:46:00,118.77,118.78,118.77,118.77,455199998.0
2007-04-20 19:47:00,118.77,118.77,118.76,118.77,233400002.0
2007-04-20 19:48:00,118.77,118.77,118.76,118.77,113600000.0
2007-04-20 19:49:00,118.77,118.77,118.77,118.77,28000000.0
2007-04-20 19:50:00,118.77,118.77,118.76,118.76,191199999.0
2007-04-20 19:51:00,118.77,118.77,118.76,118.77,167200000.0
2007-04-20 19:52:00,118.76,118.77,118.76,118.77,58100000.0
2007-04-20 19:53:00,118.76,118.76,118.76,118.76,143900000.0
2007-04-20 19:54:00,118.77,118.77,118.76,118.77,223500001.0
2007-04-20 19:55:00,118.77,118.77,118.77,118.77,14400000.0
2007-04-20 19:56:00,118.77,118.77,118.77,118.77,68800000.0
2007-04-20 19:57:00,118.77,118.77,118.76,118.76,157800000.0
2007-04-20 19:58:00,118.77,118.77,118.76,118.77,522999997.0
2007-04-20 19:59:00,118.77,118.77,118.76,118.765,403899998.0
2007-04-20 20:00:00,118.77,118.77,118.76,118.765,174400000.0
2007-04-20 20:01:00,118.765,118.77,118.76,118.77,162500000.0
2007-04-20 20:02:00,118.77,118.77,118.755,118.76,122900001.0
2007-04-20 20:04:00,118.76,118.77,118.76,118.77,323200001.0
2007-04-20 20:05:00,118.77,118.77,118.77,118.77,25600000.0
2007-04-20 20:06:00,118.77,118.77,118.765,118.77,150600001.0
2007-04-20 20:07:00,118.765,118.77,118.765,118.77,166400000.0
2007-04-20 20:08:00,118.77,118.77,118.76,118.76,515099997.0
2007-04-20 20:09:00,118.76,118.76,118.76,118.76,204599998.0
2007-04-20 20:10:00,118.76,118.76,118.755,118.755,103200000.0
2007-04-20 20:11:00,118.755,118.76,118.755,118.76,108000000.0
2007-04-20 20:12:00,118.76,118.77,118.76,118.77,302399989.0
2007-04-20 20:13:00,118.77,118.77,118.765,118.765,61600000.0
2007-04-20 20:14:00,118.77,118.77,118.76,118.77,131900003.0
2007-04-20 20:15:00,118.77,118.77,118.76,118.76,158699999.0
2007-04-20 20:16:00,118.76,118.77,118.76,118.76,164399996.0
2007-04-20 20:17:00,118.77,118.77,118.76,118.76,169199999.0
2007-04-20 20:18:00,118.765,118.77,118.76,118.77,73600000.0
2007-04-20 20:19:00,118.76,118.77,118.75,118.75,346799997.0
2007-04-20 20:20:00,118.76,118.76,118.75,118.75,123300000.0
2007-04-20 20:21:00,118.75,118.76,118.745,118.76,363000000.0
2007-04-20 20:22:00,118.76,118.76,118.76,118.76,63200000.0
2007-04-20 20:23:00,118.76,118.76,118.76,118.76,6400000.0
2007-04-20 20:24:00,118.76,118.76,118.745,118.75,287400000.0
2007-04-20 20:25:00,118.75,118.76,118.75,118.76,193700000.0
2007-04-20 20:26:00,118.76,118.76,118.745,118.745,204300000.0
2007-04-20 20:27:00,118.75,118.75,118.75,118.75,7200000.0
2007-04-20 20:28:00,118.76,118.76,118.75,118.75,63300001.0
2007-04-20 20:29:00,118.75,118.76,118.75,118.75,182000003.0
2007-04-20 20:30:00,118.75,118.76,118.745,118.76,215700001.0
2007-04-20 20:31:00,118.76,118.76,118.75,118.75,40200000.0
2007-04-20 20:33:00,118.75,118.76,118.75,118.76,24900000.0
2007-04-20 20:36:00,118.76,118.76,118.745,118.75,355199999.0
2007-04-20 20:37:00,118.745,118.76,118.745,118.75,332300014.0
2007-04-20 20:38:00,118.75,118.76,118.75,118.75,293200001.0
2007-04-20 20:39:00,118.75,118.75,118.73,118.73,357699998.0
2007-04-20 20:40:00,118.73,118.745,118.725,118.73,503799996.0
2007-04-20 20:41:00,118.73,118.73,118.73,118.73,148800000.0
2007-04-20 20:42:00,118.73,118.74,118.73,118.74,178400000.0
2007-04-20 20:43:00,118.74,118.75,118.735,118.74,160000000.0
2007-04-20 20:44:00,118.74,118.74,118.735,118.735,121800000.0
2007-04-20 20:46:00,118.74,118.74,118.74,118.74,116800000.0
2007-04-20 20:47:00,118.74,118.74,118.74,118.74,4000000.0
2007-04-20 20:48:00,118.74,118.74,118.735,118.74,8000000.0
2007-04-20 20:49:00,118.735,118.74,118.735,118.74,62400000.0
2007-04-20 20:50:00,118.74,118.74,118.72,118.72,171300002.0
2007-04-20 20:51:00,118.725,118.73,118.72,118.73,234599994.0
2007-04-20 20:52:00,118.73,118.74,118.73,118.73,163200001.0
2007-04-20 20:53:00,118.73,118.73,118.73,118.73,25600000.0
2007-04-20 20:54:00,118.73,118.74,118.73,118.74,63200000.0
2007-04-20 20:55:00,118.74,118.74,118.74,118.74,1600000.0
2007-04-20 20:56:00,118.73,118.74,118.725,118.725,147399999.0
2007-04-20 20:57:00,118.725,118.74,118.725,118.725,204800000.0
2007-04-20 20:58:00,118.725,118.74,118.725,118.73,152400001.0
2007-04-20 20:59:00,118.73,118.74,118.725,118.735,258000003.0
2007-04-20 21:00:00,118.735,118.745,118.735,118.745,240100002.0
2007-04-20 21:01:00,118.745,118.75,118.74,118.74,126299999.0
2007-04-20 21:02:00,118.745,118.745,118.735,118.74,72800000.0
2007-04-20 21:03:00,118.74,118.74,118.74,118.74,20000000.0
2007-04-20 21:04:00,118.74,118.74,118.735,118.735,74400000.0
2007-04-20 21:05:00,118.74,118.745,118.74,118.745,63599999.0
2007-04-20 21:06:00,118.745,118.75,118.745,118.745,42200000.0
2007-04-20 21:07:00,118.75,118.75,118.745,118.745,41600000.0
2007-04-20 21:08:00,118.735,118.74,118.735,118.735,215399999.0
2007-04-20 21:09:00,118.74,118.74,118.74,118.74,168000000.0
2007-04-20 21:10:00,118.74,118.74,118.735,118.74,190300002.0
2007-04-20 21:11:00,118.74,118.74,118.74,118.74,28500000.0
2007-04-20 21:12:00,118.74,118.75,118.74,118.745,62400000.0
2007-04-20 21:13:00,118.745,118.745,118.735,118.735,96000001.0
2007-04-20 21:15:00,118.745,118.745,118.74,118.74,98400000.0
2007-04-20 21:16:00,118.74,118.745,118.74,118.74,32800000.0
2007-04-20 21:17:00,118.74,118.745,118.74,118.74,23200000.0
2007-04-20 21:18:00,118.74,118.745,118.74,118.74,38600000.0
2007-04-20 21:19:00,118.735,118.74,118.735,118.74,22400000.0
2007-04-20 21:20:00,118.74,118.74,118.74,118.74,221599992.0
2007-04-20 21:21:00,118.74,118.74,118.74,118.74,95999996.0
2007-04-20 21:22:00,118.74,118.74,118.74,118.74,324799999.0
2007-04-20 21:23:00,118.74,118.74,118.735,118.74,320099996.0
2007-04-20 21:24:00,118.74,118.74,118.73,118.73,322099998.0
2007-04-20 21:25:00,118.73,118.73,118.73,118.73,207700006.0
2007-04-20 21:26:00,118.73,118.73,118.73,118.73,420799999.0
2007-04-20 21:27:00,118.73,118.74,118.725,118.74,258399994.0
2007-04-20 21:28:00,118.74,118.74,118.73,118.74,42200000.0
2007-04-20 21:29:00,118.74,118.74,118.735,118.74,204600002.0
2007-04-20 21:30:00,118.74,118.74,118.74,118.74,30400000.0
2007-04-20 21:32:00,118.74,118.76,118.74,118.74,56800000.0
2007-04-20 21:33:00,118.74,118.75,118.73,118.73,334899998.0
2007-04-20 21:34:00,118.74,118.75,118.725,118.75,277399997.0
2007-04-20 21:35:00,118.75,118.75,118.75,118.75,1600000.0
2007-04-20 21:36:00,118.75,118.75,118.75,118.75,14400000.0
2007-04-20 21:37:00,118.75,118.75,118.72,118.74,210399999.0
2007-04-20 21:38:00,118.74,118.74,118.725,118.74,31200000.0
2007-04-20 21:39:00,118.74,118.75,118.73,118.74,379199998.0
2007-04-20 21:40:00,118.74,118.75,118.735,118.75,124000001.0
2007-04-20 21:41:00,118.75,118.75,118.725,118.73,178300002.0
2007-04-20 21:42:00,118.725,118.735,118.725,118.73,390400001.0
2007-04-20 21:43:00,118.73,118.74,118.725,118.74,167500005.0
2007-04-20 21:44:00,118.74,118.74,118.74,118.74,69400000.0
2007-04-20 21:45:00,118.735,118.735,118.725,118.73,363400007.0
2007-04-20 21:46:00,118.73,118.74,118.73,118.73,568300008.0
2007-04-20 21:47:00,118.725,118.75,118.725,118.75,548500007.0
2007-04-20 21:48:00,118.74,118.75,118.73,118.735,349600005.0
2007-04-20 21:49:00,118.735,118.74,118.73,118.735,201200000.0
2007-04-20 21:50:00,118.735,118.74,118.73,118.74,147999999.0
2007-04-20 21:51:00,118.735,118.74,118.725,118.725,119899998.0
2007-04-20 21:52:00,118.73,118.73,118.725,118.725,42400000.0
2007-04-20 21:55:00,118.725,118.725,118.71,118.72,172540005.0
2007-04-20 21:56:00,118.72,118.73,118.715,118.715,440599993.0
2007-04-20 21:57:00,118.72,118.72,118.71,118.72,337099996.0
2007-04-20 21:58:00,118.72,118.73,118.71,118.72,654799995.0
2007-04-20 21:59:00,118.73,118.73,118.71,118.73,656899994.0
2007-04-20 22:01:00,118.73,118.73,118.72,118.72,47200001.0
2007-04-20 22:02:00,118.73,118.73,118.73,118.73,4000000.0
2007-04-20 22:03:00,118.72,118.73,118.72,118.73,79199999.0
2007-04-20 22:04:00,118.73,118.73,118.72,118.72,179200000.0
2007-04-20 22:05:00,118.715,118.73,118.71,118.72,287199997.0
2007-04-20 22:06:00,118.72,118.72,118.72,118.72,116000000.0
2007-04-20 22:07:00,118.72,118.72,118.715,118.72,71200000.0
2007-04-20 22:08:00,118.72,118.74,118.72,118.73,72000000.0
2007-04-20 22:10:00,118.73,118.73,118.73,118.73,38400000.0
2007-04-20 22:11:00,118.73,118.74,118.73,118.74,46400000.0
2007-04-20 22:12:00,118.74,118.74,118.73,118.73,6400000.0
2007-04-20 22:13:00,118.72,118.73,118.72,118.73,20000000.0
2007-04-20 22:14:00,118.73,118.73,118.73,118.73,2400000.0
2007-04-20 22:15:00,118.73,118.73,118.72,118.73,203199999.0
2007-04-20 22:16:00,118.73,118.73,118.71,118.72,303800000.0
2007-04-20 22:17:00,118.72,118.73,118.72,118.73,405599999.0
2007-04-20 22:18:00,118.73,118.73,118.715,118.725,450299994.0
2007-04-20 22:19:00,118.725,118.73,118.72,118.72,165399998.0
2007-04-20 22:20:00,118.73,118.74,118.715,118.715,56599999.0
2007-04-20 22:21:00,118.72,118.72,118.72,118.72,33600000.0
2007-04-20 22:22:00,118.73,118.73,118.72,118.72,52800000.0
2007-04-20 22:23:00,118.71,118.72,118.71,118.72,170899998.0
2007-04-20 22:24:00,118.71,118.72,118.71,118.72,58900000.0
2007-04-20 22:25:00,118.72,118.73,118.715,118.73,123999997.0
2007-04-20 22:26:00,118.73,118.73,118.72,118.73,238600001.0
2007-04-20 22:27:00,118.72,118.725,118.72,118.72,117700000.0
2007-04-20 22:28:00,118.72,118.72,118.72,118.72,34800000.0
2007-04-20 22:29:00,118.72,118.72,118.72,118.72,19600000.0
2007-04-20 22:30:00,118.72,118.72,118.715,118.715,53800000.0
2007-04-20 22:31:00,118.71,118.72,118.71,118.72,81399998.0
2007-04-20 22:32:00,118.73,118.73,118.71,118.72,84399997.0
2007-04-20 22:33:00,118.72,118.72,118.72,118.72,21600000.0
2007-04-20 22:34:00,118.72,118.72,118.72,118.72,15236000.0
2007-04-20 22:35:00,118.71,118.72,118.71,118.72,112171000.0
2007-04-20 22:36:00,118.72,118.72,118.72,118.72,71227000.0
2007-04-20 22:37:00,118.72,118.72,118.72,118.72,21600000.0
2007-04-20 22:38:00,118.72,118.72,118.72,118.72,8000000.0
2007-04-20 22:39:00,118.72,118.72,118.72,118.72,16000000.0
2007-04-20 22:40:00,118.74,118.74,118.72,118.72,80000000.0
2007-04-20 22:41:00,118.72,118.73,118.72,118.73,15200000.0
2007-04-20 22:42:00,118.73,118.73,118.72,118.72,38400000.0
2007-04-20 22:43:00,118.72,118.72,118.72,118.72,14400000.0
2007-04-20 22:44:00,118.72,118.73,118.72,118.72,80800000.0
2007-04-20 22:45:00,118.72,118.72,118.72,118.72,38400000.0
2007-04-20 22:46:00,118.73,118.73,118.72,118.72,42400000.0
2007-04-20 22:47:00,118.71,118.71,118.66,118.67,484700000.0
2007-04-20 22:48:00,118.67,118.67,118.65,118.66,372299996.0
2007-04-20 22:49:00,118.67,118.67,118.66,118.66,130399999.0
2007-04-20 22:50:00,118.66,118.67,118.655,118.67,84799998.0
2007-04-20 22:51:00,118.67,118.67,118.67,118.67,3300000.0
2007-04-20 22:52:00,118.67,118.67,118.67,118.67,12000000.0
2007-04-20 22:53:00,118.67,118.67,118.66,118.66,127200000.0
2007-04-20 22:54:00,118.66,118.67,118.66,118.67,133600000.0
2007-04-20 22:55:00,118.67,118.67,118.66,118.67,106400001.0
2007-04-20 22:56:00,118.67,118.68,118.66,118.68,119999999.0
2007-04-20 22:57:00,118.69,118.69,118.68,118.69,73599998.0
2007-04-20 22:58:00,118.72,118.72,118.68,118.7,87199998.0
2007-04-20 22:59:00,118.7,118.71,118.64,118.64,329599998.0
2007-04-22 23:16:00,118.7,118.7,118.7,118.7,800000.0
2007-04-22 23:18:00,118.7,118.7,118.65,118.7,58000001.0
2007-04-22 23:19:00,118.7,118.7,118.69,118.69,32600000.0
2007-04-22 23:23:00,118.7,118.7,118.69,118.69,13500000.0
2007-04-22 23:24:00,118.68,118.69,118.67,118.67,67700000.0
2007-04-22 23:25:00,118.67,118.69,118.67,118.68,50899999.0
2007-04-22 23:28:00,118.62,118.62,118.62,118.62,2400000.0
2007-04-22 23:29:00,118.69,118.7,118.67,118.7,62800001.0
2007-04-22 23:30:00,118.7,118.7,118.7,118.7,38100000.0
2007-04-22 23:31:00,118.7,118.7,118.7,118.7,38100000.0
2007-04-22 23:32:00,118.7,118.7,118.7,118.7,16700000.0
2007-04-22 23:33:00,118.71,118.71,118.71,118.71,4800000.0
2007-04-22 23:34:00,118.71,118.71,118.69,118.69,25500000.0
2007-04-22 23:35:00,118.69,118.69,118.69,118.69,25500000.0
2007-04-22 23:39:00,118.69,118.69,118.69,118.69,21500000.0
2007-04-22 23:41:00,118.69,118.69,118.69,118.69,13500000.0
2007-04-22 23:42:00,118.69,118.7,118.69,118.7,19900000.0
2007-04-22 23:43:00,118.7,118.7,118.69,118.69,39800000.0
2007-04-22 23:50:00,118.69,118.69,118.69,118.69,27000000.0
2007-04-22 23:52:00,118.69,118.69,118.69,118.69,17500000.0
2007-04-22 23:54:00,118.7,118.7,118.7,118.7,6400000.0
2007-04-22 23:57:00,118.7,118.71,118.7,118.7,11200000.0
2007-04-22 23:58:00,118.7,118.71,118.7,118.71,18400000.0
2007-04-22 23:59:00,118.71,118.71,118.71,118.71,9600000.0
2007-04-23 00:03:00,118.71,118.71,118.71,118.71,28000000.0
2007-04-23 00:04:00,118.71,118.71,118.71,118.71,28800000.0
2007-04-23 00:05:00,118.71,118.71,118.71,118.71,7600000.0
2007-04-23 00:06:00,118.71,118.71,118.71,118.71,34800000.0
2007-04-23 00:07:00,118.71,118.71,118.66,118.67,483100002.0
2007-04-23 00:08:00,118.67,118.67,118.665,118.67,161700000.0
2007-04-23 00:09:00,118.7,118.7,118.69,118.69,102700001.0
2007-04-23 00:10:00,118.71,118.71,118.71,118.71,22700001.0
2007-04-23 00:12:00,118.69,118.69,118.69,118.69,22700001.0
2007-04-23 00:13:00,118.69,118.69,118.67,118.68,73800000.0
2007-04-23 00:14:00,118.68,118.69,118.68,118.685,27600000.0
2007-04-23 00:16:00,118.68,118.68,118.68,118.68,14400000.0
2007-04-23 00:17:00,118.68,118.69,118.68,118.69,12000000.0
2007-04-23 00:18:00,118.69,118.69,118.68,118.68,12300000.0
2007-04-23 00:19:00,118.68,118.68,118.68,118.68,6100000.0
2007-04-23 00:20:00,118.68,118.68,118.68,118.68,13500000.0
2007-04-23 00:21:00,118.68,118.68,118.68,118.68,22800000.0
2007-04-23 00:24:00,118.68,118.68,118.68,118.68,4500000.0
2007-04-23 00:27:00,118.69,118.69,118.69,118.69,2900000.0
2007-04-23 00:29:00,118.69,118.69,118.69,118.69,8700000.0
2007-04-23 00:30:00,118.69,118.69,118.675,118.68,36900000.0
2007-04-23 00:31:00,118.68,118.69,118.68,118.69,47100000.0
2007-04-23 00:32:00,118.68,118.68,118.68,118.68,4500000.0
2007-04-23 00:34:00,118.69,118.7,118.69,118.69,16700000.0
2007-04-23 00:35:00,118.69,118.69,118.675,118.68,37900000.0
2007-04-23 00:36:00,118.68,118.69,118.66,118.66,94700000.0
2007-04-23 00:37:00,118.66,118.665,118.65,118.66,144300000.0
2007-04-23 00:38:00,118.66,118.66,118.66,118.66,11200000.0
2007-04-23 00:41:00,118.67,118.67,118.67,118.67,4000000.0
2007-04-23 00:43:00,118.67,118.67,118.67,118.67,6900000.0
2007-04-23 00:44:00,118.67,118.68,118.67,118.68,64000000.0
2007-04-23 00:45:00,118.7,118.71,118.695,118.695,134800000.0
2007-04-23 00:46:00,118.695,118.71,118.695,118.71,27900000.0
2007-04-23 00:47:00,118.7,118.71,118.665,118.71,62800000.0
2007-04-23 00:48:00,118.71,118.71,118.71,118.71,27600000.0
2007-04-23 00:51:00,118.71,118.73,118.71,118.715,43600000.0
2007-04-23 00:52:00,118.72,118.73,118.715,118.73,53400000.0
2007-04-23 00:53:00,118.73,118.76,118.72,118.76,145800000.0
2007-04-23 00:54:00,118.75,118.75,118.745,118.745,51300000.0
2007-04-23 00:55:00,118.75,118.75,118.75,118.75,6900000.0
2007-04-23 00:57:00,118.75,118.76,118.75,118.76,18900000.0
2007-04-23 00:58:00,118.76,118.76,118.75,118.76,55700000.0
2007-04-23 00:59:00,118.76,118.77,118.76,118.77,22800000.0
2007-04-23 01:00:00,118.76,118.77,118.755,118.76,34800000.0
2007-04-23 01:02:00,118.75,118.75,118.745,118.745,19400000.0
2007-04-23 01:05:00,118.75,118.75,118.745,118.745,7700000.0
2007-04-23 01:06:00,118.74,118.74,118.7,118.73,257100000.0
2007-04-23 01:07:00,118.74,118.74,118.72,118.725,84499997.0
2007-04-23 01:08:00,118.73,118.74,118.725,118.74,17500000.0
2007-04-23 01:09:00,118.74,118.75,118.74,118.75,17200000.0
2007-04-23 01:10:00,118.74,118.74,118.74,118.74,16700000.0
2007-04-23 01:11:00,118.75,118.75,118.74,118.75,66300000.0
2007-04-23 01:12:00,118.74,118.75,118.7,118.7,176700002.0
2007-04-23 01:13:00,118.705,118.74,118.705,118.74,93499999.0
2007-04-23 01:14:00,118.74,118.75,118.74,118.74,32700000.0
2007-04-23 01:15:00,118.73,118.74,118.7,118.725,293700001.0
2007-04-23 01:16:00,118.725,118.73,118.715,118.73,81700000.0
2007-04-23 01:17:00,118.73,118.73,118.72,118.72,37700000.0
2007-04-23 01:18:00,118.725,118.73,118.69,118.72,360000000.0
2007-04-23 01:19:00,118.72,118.745,118.715,118.73,215200000.0
2007-04-23 01:20:00,118.72,118.73,118.715,118.72,96700000.0
2007-04-23 01:21:00,118.72,118.72,118.72,118.72,13500000.0
2007-04-23 01:22:00,118.72,118.72,118.72,118.72,26600000.0
2007-04-23 01:23:00,118.72,118.76,118.715,118.75,204399999.0
2007-04-23 01:24:00,118.76,118.79,118.74,118.75,314000000.0
2007-04-23 01:25:00,118.75,118.75,118.735,118.75,234399999.0
2007-04-23 01:26:00,118.75,118.75,118.725,118.725,104000000.0
2007-04-23 01:27:00,118.72,118.75,118.72,118.74,186800000.0
2007-04-23 01:28:00,118.74,118.75,118.74,118.75,89000000.0
2007-04-23 01:29:00,118.76,118.79,118.76,118.79,135900000.0
2007-04-23 01:30:00,118.79,118.79,118.77,118.77,282700000.0
2007-04-23 01:31:00,118.77,118.77,118.77,118.77,127500000.0
2007-04-23 01:32:00,118.77,118.77,118.77,118.77,6900000.0
2007-04-23 01:33:00,118.77,118.8,118.77,118.78,205300000.0
2007-04-23 01:34:00,118.78,118.78,118.76,118.76,99800001.0
2007-04-23 01:35:00,118.76,118.76,118.715,118.73,339000000.0
2007-04-23 01:36:00,118.725,118.74,118.72,118.74,153700000.0
2007-04-23 01:37:00,118.74,118.74,118.74,118.74,44000000.0
2007-04-23 01:38:00,118.74,118.77,118.74,118.75,185799999.0
2007-04-23 01:39:00,118.76,118.76,118.74,118.75,156800001.0
2007-04-23 01:40:00,118.75,118.77,118.75,118.76,193700001.0
2007-04-23 01:41:00,118.76,118.79,118.76,118.78,193200000.0
2007-04-23 01:42:00,118.78,118.79,118.78,118.79,67200000.0
2007-04-23 01:43:00,118.79,118.79,118.78,118.78,63800000.0
2007-04-23 01:44:00,118.775,118.775,118.775,118.775,12800000.0
2007-04-23 01:45:00,118.785,118.79,118.785,118.79,29600000.0
2007-04-23 01:46:00,118.79,118.79,118.78,118.79,36000000.0
2007-04-23 01:48:00,118.79,118.79,118.78,118.78,28000000.0
2007-04-23 01:49:00,118.775,118.79,118.775,118.79,165700000.0
2007-04-23 01:50:00,118.78,118.81,118.78,118.8,323700004.0
2007-04-23 01:51:00,118.8,118.81,118.8,118.8,110400003.0
2007-04-23 01:52:00,118.8,118.8,118.76,118.77,527599994.0
2007-04-23 01:53:00,118.77,118.78,118.765,118.765,358699996.0
2007-04-23 01:54:00,118.77,118.77,118.77,118.77,9600000.0
2007-04-23 01:55:00,118.77,118.79,118.765,118.78,585200002.0
2007-04-23 01:56:00,118.78,118.78,118.77,118.78,54400000.0
2007-04-23 01:58:00,118.77,118.77,118.77,118.77,44000000.0
2007-04-23 01:59:00,118.78,118.78,118.77,118.77,301600007.0
2007-04-23 02:00:00,118.77,118.79,118.77,118.785,324800002.0
2007-04-23 02:01:00,118.79,118.82,118.785,118.81,183099998.0
2007-04-23 02:02:00,118.81,118.86,118.81,118.85,695199997.0
2007-04-23 02:03:00,118.845,118.86,118.84,118.845,211900000.0
2007-04-23 02:04:00,118.845,118.87,118.84,118.855,357800000.0
2007-04-23 02:05:00,118.87,118.88,118.86,118.865,341000000.0
2007-04-23 02:06:00,118.865,118.87,118.86,118.87,107200000.0
2007-04-23 02:07:00,118.865,118.915,118.865,118.905,1092299999.0
2007-04-23 02:08:00,118.9,119.01,118.9,118.99,1329699988.0
2007-04-23 02:09:00,118.975,118.975,118.93,118.96,1329699988.0
2007-04-23 02:10:00,118.96,118.96,118.93,118.93,579000005.0
2007-04-23 02:11:00,118.94,118.95,118.92,118.93,510300005.0
2007-04-23 02:12:00,118.94,118.95,118.93,118.93,198500000.0
2007-04-23 02:13:00,118.94,118.95,118.92,118.93,255200001.0
2007-04-23 02:14:00,118.925,118.95,118.925,118.935,209299999.0
2007-04-23 02:15:00,118.94,118.95,118.93,118.95,221099998.0
2007-04-23 02:16:00,118.95,118.95,118.915,118.915,329699999.0
2007-04-23 02:17:00,118.915,118.92,118.905,118.92,156200000.0
2007-04-23 02:18:00,118.92,118.92,118.9,118.9,356600001.0
2007-04-23 02:19:00,118.9,118.91,118.89,118.895,423400004.0
2007-04-23 02:20:00,118.895,118.91,118.89,118.895,923900000.0
2007-04-23 02:21:00,118.895,118.9,118.89,118.9,514499999.0
2007-04-23 02:22:00,118.9,118.91,118.89,118.9,415899999.0
2007-04-23 02:23:00,118.9,118.9,118.88,118.88,433599999.0
2007-04-23 02:24:00,118.89,118.9,118.88,118.9,429200000.0
2007-04-23 02:25:00,118.9,118.9,118.89,118.9,580699998.0
2007-04-23 02:26:00,118.9,118.905,118.89,118.895,771100006.0
2007-04-23 02:27:00,118.91,118.91,118.845,118.855,1150399995.0
2007-04-23 02:28:00,118.855,118.87,118.855,118.865,730999994.0
2007-04-23 02:29:00,118.86,118.88,118.855,118.88,985200003.0
2007-04-23 02:30:00,118.88,118.89,118.855,118.865,845399995.0
2007-04-23 02:31:00,118.865,118.865,118.855,118.855,580699994.0
2007-04-23 02:32:00,118.855,118.905,118.855,118.9,1888699987.0
2007-04-23 02:33:00,118.895,118.905,118.88,118.905,1658499995.0
2007-04-23 02:34:00,118.905,118.92,118.905,118.91,1212999985.0
2007-04-23 02:35:00,118.91,118.92,118.895,118.895,635999991.0
2007-04-23 02:36:00,118.895,118.9,118.89,118.9,398999997.0
2007-04-23 02:37:00,118.9,118.9,118.895,118.895,325499995.0
2007-04-23 02:38:00,118.895,118.91,118.895,118.91,371999993.0
2007-04-23 02:39:00,118.92,118.95,118.92,118.93,2008399982.0
2007-04-23 02:40:00,118.925,118.93,118.91,118.915,592299995.0
2007-04-23 02:41:00,118.92,118.92,118.89,118.9,805599999.0
2007-04-23 02:42:00,118.9,118.92,118.9,118.91,635800008.0
2007-04-23 02:43:00,118.91,118.92,118.9,118.92,859000001.0
2007-04-23 02:44:00,118.92,118.94,118.92,118.93,615400000.0
2007-04-23 02:45:00,118.925,118.94,118.925,118.935,285500000.0
2007-04-23 02:46:00,118.94,118.94,118.925,118.935,462400003.0
2007-04-23 02:47:00,118.94,118.94,118.93,118.935,220400001.0
2007-04-23 02:48:00,118.94,118.95,118.93,118.94,295400000.0
2007-04-23 02:49:00,118.94,118.95,118.89,118.925,1136699995.0
2007-04-23 02:50:00,118.925,118.93,118.91,118.92,643800006.0
2007-04-23 02:51:00,118.92,118.92,118.91,118.92,198800000.0
2007-04-23 02:52:00,118.92,118.92,118.89,118.9,1429899983.0
2007-04-23 02:53:00,118.9,118.94,118.9,118.93,498499999.0
2007-04-23 02:54:00,118.93,118.97,118.93,118.945,908100002.0
2007-04-23 02:55:00,118.95,118.95,118.93,118.95,721800003.0
2007-04-23 02:56:00,118.95,118.95,118.93,118.94,491599998.0
2007-04-23 02:57:00,118.94,118.94,118.94,118.94,96000000.0
2007-04-23 02:58:00,118.94,118.945,118.94,118.94,139399998.0
2007-04-23 02:59:00,118.94,118.95,118.94,118.945,189299999.0
2007-04-23 03:00:00,118.94,118.94,118.935,118.94,143600003.0
2007-04-23 03:01:00,118.94,118.94,118.925,118.94,358500003.0
2007-04-23 03:02:00,118.94,118.95,118.935,118.94,484400003.0
2007-04-23 03:03:00,118.935,118.95,118.935,118.945,605899999.0
2007-04-23 03:04:00,118.94,118.94,118.94,118.94,290799998.0
2007-04-23 03:05:00,118.94,118.94,118.935,118.94,211999997.0
2007-04-23 03:06:00,118.94,118.94,118.935,118.94,305700000.0
2007-04-23 03:07:00,118.94,118.95,118.935,118.95,522700003.0
2007-04-23 03:08:00,118.95,118.96,118.945,118.95,577899998.0
2007-04-23 03:09:00,118.95,118.96,118.92,118.92,482900001.0
2007-04-23 03:10:00,118.92,118.93,118.9,118.915,1470899999.0
2007-04-23 03:11:00,118.91,118.93,118.91,118.93,605400004.0
2007-04-23 03:12:00,118.92,118.93,118.915,118.93,454000003.0
2007-04-23 03:13:00,118.93,118.94,118.92,118.93,229699998.0
2007-04-23 03:14:00,118.93,118.93,118.925,118.925,65500000.0
2007-04-23 03:15:00,118.925,118.93,118.92,118.925,420800000.0
2007-04-23 03:16:00,118.925,118.95,118.925,118.94,449900002.0
2007-04-23 03:17:00,118.95,118.95,118.94,118.94,521100009.0
2007-04-23 03:18:00,118.94,118.94,118.915,118.92,329999992.0
2007-04-23 03:19:00,118.915,118.94,118.915,118.915,567499996.0
2007-04-23 03:20:00,118.92,118.93,118.915,118.93,170800001.0
2007-04-23 03:21:00,118.93,118.93,118.925,118.925,76500000.0
2007-04-23 03:22:00,118.93,118.93,118.92,118.93,190100001.0
2007-04-23 03:23:00,118.93,118.93,118.93,118.93,4800000.0
2007-04-23 03:24:00,118.93,118.93,118.92,118.92,241900000.0
2007-04-23 03:25:00,118.915,118.94,118.915,118.93,376200002.0
2007-04-23 03:26:00,118.935,118.94,118.925,118.93,451600001.0
2007-04-23 03:27:00,118.93,118.94,118.925,118.94,204299998.0
2007-04-23 03:28:00,118.93,118.93,118.925,118.93,221400000.0
2007-04-23 03:29:00,118.93,118.93,118.93,118.93,109200000.0
2007-04-23 03:30:00,118.93,118.93,118.905,118.91,519999998.0
2007-04-23 03:31:00,118.91,118.93,118.89,118.89,806800005.0
2007-04-23 03:32:00,118.89,118.9,118.88,118.89,339400001.0
2007-04-23 03:33:00,118.89,118.89,118.87,118.87,497499996.0
2007-04-23 03:34:00,118.88,118.88,118.875,118.88,140100000.0
2007-04-23 03:35:00,118.88,118.9,118.88,118.9,315300001.0
2007-04-23 03:36:00,118.895,118.92,118.895,118.9,540100004.0
2007-04-23 03:37:00,118.9,118.9,118.855,118.88,1596399990.0
2007-04-23 03:38:00,118.88,118.91,118.86,118.89,1327699986.0
2007-04-23 03:39:00,118.89,118.89,118.89,118.89,141600001.0
2007-04-23 03:40:00,118.88,118.9,118.88,118.885,622100001.0
2007-04-23 03:41:00,118.89,118.91,118.89,118.895,462199993.0
2007-04-23 03:42:00,118.9,118.9,118.885,118.9,544099995.0
2007-04-23 03:43:00,118.9,118.9,118.89,118.89,132500000.0
2007-04-23 03:45:00,118.89,118.89,118.89,118.89,112000000.0
2007-04-23 03:46:00,118.9,118.9,118.87,118.87,443299999.0
2007-04-23 03:47:00,118.87,118.87,118.83,118.85,1076499996.0
2007-04-23 03:48:00,118.85,118.85,118.835,118.84,1206999995.0
2007-04-23 03:49:00,118.84,118.85,118.83,118.84,421999997.0
2007-04-23 03:50:00,118.83,118.87,118.83,118.86,965199994.0
2007-04-23 03:51:00,118.86,118.86,118.86,118.86,340400001.0
2007-04-23 03:52:00,118.86,118.86,118.855,118.86,309699997.0
2007-04-23 03:53:00,118.86,118.86,118.85,118.85,338599991.0
2007-04-23 03:54:00,118.85,118.85,118.85,118.85,135399999.0
2007-04-23 03:55:00,118.85,118.86,118.85,118.86,311599995.0
2007-04-23 03:56:00,118.86,118.86,118.85,118.85,239199997.0
2007-04-23 03:57:00,118.85,118.85,118.845,118.85,235899993.0
2007-04-23 03:58:00,118.85,118.85,118.845,118.845,107399998.0
2007-04-23 03:59:00,118.85,118.86,118.84,118.84,321399997.0
2007-04-23 04:00:00,118.84,118.84,118.82,118.82,693900008.0
2007-04-23 04:01:00,118.815,118.82,118.815,118.82,480500005.0
2007-04-23 04:02:00,118.82,118.82,118.81,118.815,246999995.0
2007-04-23 04:03:00,118.82,118.83,118.815,118.82,544499990.0
2007-04-23 04:04:00,118.82,118.82,118.81,118.815,301100004.0
2007-04-23 04:05:00,118.82,118.83,118.82,118.83,192900000.0
2007-04-23 04:06:00,118.83,118.83,118.83,118.83,63199997.0
2007-04-23 04:07:00,118.83,118.83,118.83,118.83,101799997.0
2007-04-23 04:08:00,118.83,118.83,118.83,118.83,188899999.0
2007-04-23 04:09:00,118.83,118.84,118.825,118.84,354299997.0
2007-04-23 04:10:00,118.84,118.84,118.835,118.84,220500003.0
2007-04-23 04:11:00,118.84,118.84,118.83,118.84,318000002.0
2007-04-23 04:12:00,118.84,118.86,118.83,118.85,627999989.0
2007-04-23 04:13:00,118.85,118.85,118.835,118.85,366499999.0
2007-04-23 04:14:00,118.85,118.85,118.84,118.85,277699996.0
2007-04-23 04:15:00,118.85,118.85,118.845,118.845,445599990.0
2007-04-23 04:16:00,118.85,118.85,118.84,118.85,351999990.0
2007-04-23 04:17:00,118.85,118.85,118.84,118.845,432499990.0
2007-04-23 04:18:00,118.85,118.85,118.84,118.84,114399996.0
2007-04-23 04:19:00,118.85,118.85,118.84,118.84,133699998.0
2007-04-23 04:20:00,118.84,118.85,118.835,118.84,755599991.0
2007-04-23 04:21:00,118.84,118.85,118.84,118.84,356199991.0
2007-04-23 04:22:00,118.84,118.85,118.84,118.85,341699998.0
2007-04-23 04:23:00,118.85,118.85,118.84,118.85,232999994.0
2007-04-23 04:24:00,118.85,118.85,118.84,118.845,111900000.0
2007-04-23 04:25:00,118.845,118.85,118.84,118.84,135400003.0
2007-04-23 04:26:00,118.84,118.84,118.84,118.84,142600003.0
2007-04-23 04:27:00,118.84,118.85,118.84,118.85,347199996.0
2007-04-23 04:28:00,118.85,118.85,118.85,118.85,16799999.0
2007-04-23 04:29:00,118.85,118.85,118.85,118.85,12800000.0
2007-04-23 04:31:00,118.85,118.85,118.835,118.84,301100000.0
2007-04-23 04:32:00,118.84,118.84,118.84,118.84,416700005.0
2007-04-23 04:33:00,118.84,118.84,118.84,118.84,102800000.0
2007-04-23 04:34:00,118.85,118.85,118.835,118.835,340800001.0
2007-04-23 04:35:00,118.84,118.84,118.835,118.835,147200001.0
2007-04-23 04:36:00,118.84,118.84,118.835,118.84,247800001.0
2007-04-23 04:37:00,118.84,118.84,118.84,118.84,107700000.0
2007-04-23 04:38:00,118.84,118.84,118.78,118.79,930199999.0
2007-04-23 04:39:00,118.795,118.8,118.73,118.74,810099992.0
2007-04-23 04:40:00,118.74,118.77,118.73,118.76,1000099980.0
2007-04-23 04:41:00,118.755,118.77,118.75,118.755,1020199988.0
2007-04-23 04:42:00,118.755,118.8,118.755,118.79,770399999.0
2007-04-23 04:43:00,118.79,118.79,118.75,118.76,1132399981.0
2007-04-23 04:44:00,118.75,118.76,118.74,118.74,640099989.0
2007-04-23 04:45:00,118.74,118.78,118.74,118.78,1662600008.0
2007-04-23 04:46:00,118.78,118.78,118.76,118.76,528699993.0
2007-04-23 04:47:00,118.76,118.76,118.75,118.76,509100014.0
2007-04-23 04:48:00,118.76,118.76,118.76,118.76,164800000.0
2007-04-23 04:49:00,118.76,118.76,118.76,118.76,369699998.0
2007-04-23 04:50:00,118.76,118.77,118.755,118.77,418400002.0
2007-04-23 04:51:00,118.775,118.8,118.77,118.79,981299992.0
2007-04-23 04:52:00,118.79,118.8,118.78,118.79,636199993.0
2007-04-23 04:53:00,118.78,118.79,118.775,118.78,835499974.0
2007-04-23 04:54:00,118.78,118.79,118.775,118.79,424700002.0
2007-04-23 04:55:00,118.79,118.79,118.78,118.78,278999999.0
2007-04-23 04:56:00,118.78,118.78,118.745,118.77,1117999992.0
2007-04-23 04:57:00,118.765,118.77,118.745,118.76,904200007.0
2007-04-23 04:58:00,118.75,118.76,118.74,118.74,657900006.0
2007-04-23 04:59:00,118.75,118.76,118.75,118.755,321200002.0
2007-04-23 05:00:00,118.75,118.77,118.75,118.755,588500004.0
2007-04-23 05:01:00,118.755,118.76,118.735,118.74,880500000.0
2007-04-23 05:02:00,118.74,118.75,118.73,118.74,330500003.0
2007-04-23 05:03:00,118.75,118.75,118.735,118.74,1315000015.0
2007-04-23 05:04:00,118.74,118.74,118.73,118.73,357899995.0
2007-04-23 05:05:00,118.73,118.74,118.73,118.74,53600000.0
2007-04-23 05:06:00,118.74,118.77,118.74,118.77,514999996.0
2007-04-23 05:07:00,118.765,118.77,118.76,118.77,212399999.0
2007-04-23 05:08:00,118.77,118.78,118.755,118.77,233900002.0
2007-04-23 05:09:00,118.77,118.78,118.76,118.77,222699999.0
2007-04-23 05:10:00,118.77,118.79,118.77,118.775,871699993.0
2007-04-23 05:11:00,118.775,118.81,118.775,118.795,511099991.0
2007-04-23 05:12:00,118.81,118.82,118.8,118.81,1139299990.0
2007-04-23 05:13:00,118.81,118.82,118.81,118.81,384899992.0
2007-04-23 05:14:00,118.81,118.81,118.79,118.79,520499996.0
2007-04-23 05:15:00,118.8,118.8,118.79,118.79,494499988.0
2007-04-23 05:16:00,118.79,118.79,118.79,118.79,92700000.0
2007-04-23 05:17:00,118.8,118.8,118.79,118.79,358299997.0
2007-04-23 05:18:00,118.79,118.79,118.775,118.785,500899994.0
2007-04-23 05:19:00,118.785,118.8,118.76,118.77,246500005.0
2007-04-23 05:20:00,118.77,118.79,118.76,118.78,836400000.0
2007-04-23 05:21:00,118.78,118.78,118.755,118.765,942000001.0
2007-04-23 05:22:00,118.77,118.79,118.755,118.77,679100001.0
2007-04-23 05:23:00,118.77,118.78,118.76,118.77,213899998.0
2007-04-23 05:24:00,118.77,118.78,118.765,118.775,161700000.0
2007-04-23 05:25:00,118.77,118.79,118.765,118.79,522100011.0
2007-04-23 05:26:00,118.78,118.79,118.78,118.79,141900002.0
2007-04-23 05:27:00,118.79,118.79,118.78,118.78,332599993.0
2007-04-23 05:29:00,118.785,118.79,118.78,118.78,196099997.0
2007-04-23 05:30:00,118.775,118.79,118.775,118.78,476100001.0
2007-04-23 05:31:00,118.78,118.79,118.78,118.78,150599998.0
2007-04-23 05:32:00,118.78,118.79,118.78,118.79,317999996.0
2007-04-23 05:33:00,118.785,118.8,118.77,118.77,640199992.0
2007-04-23 05:34:00,118.77,118.77,118.725,118.73,976899997.0
2007-04-23 05:35:00,118.74,118.75,118.73,118.745,536499995.0
2007-04-23 05:36:00,118.75,118.75,118.74,118.75,298400000.0
2007-04-23 05:37:00,118.74,118.74,118.73,118.73,262899996.0
2007-04-23 05:38:00,118.725,118.73,118.725,118.73,56000000.0
2007-04-23 05:39:00,118.73,118.75,118.72,118.74,381699995.0
2007-04-23 05:40:00,118.74,118.74,118.73,118.73,417699997.0
2007-04-23 05:41:00,118.73,118.73,118.695,118.7,431999995.0
2007-04-23 05:42:00,118.695,118.71,118.695,118.7,900600007.0
2007-04-23 05:43:00,118.7,118.71,118.695,118.7,703100009.0
2007-04-23 05:44:00,118.7,118.7,118.655,118.68,1577400006.0
2007-04-23 05:45:00,118.68,118.705,118.68,118.68,881300004.0
2007-04-23 05:46:00,118.68,118.69,118.67,118.68,661099998.0
2007-04-23 05:47:00,118.68,118.68,118.67,118.67,107700000.0
2007-04-23 05:48:00,118.67,118.67,118.6,118.61,606800001.0
2007-04-23 05:49:00,118.61,118.63,118.525,118.55,2029199989.0
2007-04-23 05:50:00,118.545,118.58,118.545,118.56,1072099997.0
2007-04-23 05:51:00,118.56,118.56,118.515,118.56,1370099985.0
2007-04-23 05:52:00,118.56,118.59,118.56,118.58,1315800003.0
2007-04-23 05:53:00,118.58,118.59,118.57,118.575,1244999997.0
2007-04-23 05:54:00,118.59,118.59,118.565,118.575,1035300011.0
2007-04-23 05:55:00,118.58,118.58,118.545,118.545,634599995.0
2007-04-23 05:56:00,118.545,118.58,118.545,118.58,813600000.0
2007-04-23 05:57:00,118.58,118.58,118.565,118.575,331400001.0
2007-04-23 05:58:00,118.58,118.59,118.58,118.58,504800008.0
2007-04-23 05:59:00,118.58,118.59,118.58,118.59,588000003.0
2007-04-23 06:00:00,118.59,118.59,118.58,118.58,614400003.0
2007-04-23 06:01:00,118.58,118.59,118.58,118.59,315600003.0
2007-04-23 06:02:00,118.59,118.59,118.585,118.585,139000000.0
2007-04-23 06:03:00,118.59,118.62,118.59,118.61,824800005.0
2007-04-23 06:04:00,118.605,118.62,118.605,118.615,359599993.0
2007-04-23 06:05:00,118.605,118.62,118.605,118.62,213000002.0
2007-04-23 06:06:00,118.63,118.63,118.63,118.63,70399997.0
2007-04-23 06:07:00,118.63,118.63,118.615,118.62,683300000.0
2007-04-23 06:08:00,118.61,118.62,118.6,118.6,914400006.0
2007-04-23 06:09:00,118.6,118.6,118.59,118.59,319199995.0
2007-04-23 06:10:00,118.59,118.59,118.58,118.59,229099996.0
2007-04-23 06:11:00,118.59,118.595,118.585,118.595,268000000.0
2007-04-23 06:12:00,118.6,118.6,118.545,118.57,1094200007.0
2007-04-23 06:13:00,118.57,118.58,118.555,118.58,1021500002.0
2007-04-23 06:14:00,118.58,118.59,118.575,118.59,565799997.0
2007-04-23 06:15:00,118.59,118.59,118.58,118.58,329900002.0
2007-04-23 06:16:00,118.585,118.6,118.58,118.6,510699994.0
2007-04-23 06:17:00,118.6,118.61,118.59,118.59,842399996.0
2007-04-23 06:18:00,118.6,118.6,118.585,118.59,140600001.0
2007-04-23 06:19:00,118.59,118.6,118.59,118.6,335399998.0
2007-04-23 06:20:00,118.605,118.61,118.6,118.61,240500001.0
2007-04-23 06:21:00,118.61,118.61,118.59,118.6,229600000.0
2007-04-23 06:22:00,118.6,118.61,118.585,118.59,649400000.0
2007-04-23 06:23:00,118.6,118.6,118.59,118.59,472799994.0
2007-04-23 06:24:00,118.59,118.59,118.55,118.57,1034099985.0
2007-04-23 06:25:00,118.57,118.59,118.56,118.57,925599994.0
2007-04-23 06:26:00,118.57,118.58,118.56,118.58,356999999.0
2007-04-23 06:27:00,118.57,118.6,118.57,118.59,431800000.0
2007-04-23 06:28:00,118.58,118.59,118.58,118.59,63999999.0
2007-04-23 06:29:00,118.59,118.59,118.58,118.59,133000000.0
2007-04-23 06:30:00,118.59,118.59,118.59,118.59,183199994.0
2007-04-23 06:31:00,118.59,118.61,118.585,118.61,796599999.0
2007-04-23 06:32:00,118.605,118.63,118.605,118.63,319200002.0
2007-04-23 06:33:00,118.63,118.63,118.615,118.625,606200006.0
2007-04-23 06:34:00,118.63,118.63,118.615,118.62,361200003.0
2007-04-23 06:35:00,118.62,118.62,118.62,118.62,56800000.0
2007-04-23 06:36:00,118.62,118.62,118.61,118.61,435200002.0
2007-04-23 06:37:00,118.61,118.62,118.6,118.62,973600000.0
2007-04-23 06:38:00,118.62,118.63,118.605,118.62,987700007.0
2007-04-23 06:39:00,118.62,118.62,118.61,118.61,241700003.0
2007-04-23 06:40:00,118.61,118.61,118.59,118.59,812899989.0
2007-04-23 06:41:00,118.59,118.59,118.56,118.565,635800000.0
2007-04-23 06:42:00,118.565,118.58,118.565,118.57,374599996.0
2007-04-23 06:43:00,118.565,118.58,118.56,118.57,358100004.0
2007-04-23 06:44:00,118.57,118.58,118.555,118.57,393899994.0
2007-04-23 06:45:00,118.57,118.58,118.565,118.57,249799998.0
2007-04-23 06:46:00,118.58,118.58,118.54,118.57,511399998.0
2007-04-23 06:47:00,118.57,118.57,118.52,118.53,439200001.0
2007-04-23 06:48:00,118.53,118.54,118.52,118.54,1216199992.0
2007-04-23 06:49:00,118.54,118.54,118.53,118.53,287999998.0
2007-04-23 06:50:00,118.52,118.52,118.46,118.48,1135499998.0
2007-04-23 06:51:00,118.48,118.52,118.46,118.51,1238000003.0
2007-04-23 06:52:00,118.51,118.53,118.51,118.52,404800003.0
2007-04-23 06:53:00,118.52,118.53,118.49,118.49,690500002.0
2007-04-23 06:54:00,118.49,118.5,118.475,118.485,742599998.0
2007-04-23 06:55:00,118.495,118.5,118.47,118.47,464299991.0
2007-04-23 06:56:00,118.47,118.485,118.46,118.47,764099996.0
2007-04-23 06:57:00,118.46,118.49,118.46,118.47,1003399989.0
2007-04-23 06:58:00,118.47,118.47,118.46,118.47,350799998.0
2007-04-23 06:59:00,118.47,118.47,118.46,118.46,356099998.0
2007-04-23 07:00:00,118.46,118.46,118.43,118.43,694800002.0
2007-04-23 07:01:00,118.43,118.44,118.395,118.4,1542000004.0
2007-04-23 07:02:00,118.41,118.41,118.36,118.39,1006900004.0
2007-04-23 07:03:00,118.39,118.42,118.39,118.41,618299998.0
2007-04-23 07:04:00,118.41,118.42,118.385,118.39,597699997.0
2007-04-23 07:05:00,118.39,118.4,118.38,118.38,976900001.0
2007-04-23 07:06:00,118.38,118.4,118.37,118.395,511700002.0
2007-04-23 07:07:00,118.4,118.41,118.4,118.41,765999996.0
2007-04-23 07:08:00,118.41,118.43,118.41,118.43,832599997.0
2007-04-23 07:09:00,118.43,118.43,118.42,118.43,394899996.0
2007-04-23 07:10:00,118.43,118.43,118.43,118.43,362400000.0
2007-04-23 07:11:00,118.43,118.44,118.425,118.435,668699989.0
2007-04-23 07:12:00,118.43,118.44,118.425,118.425,537599993.0
2007-04-23 07:13:00,118.425,118.43,118.41,118.42,628399994.0
2007-04-23 07:14:00,118.41,118.42,118.37,118.375,971700002.0
2007-04-23 07:15:00,118.38,118.4,118.375,118.39,416700002.0
2007-04-23 07:16:00,118.39,118.41,118.385,118.39,583799999.0
2007-04-23 07:17:00,118.39,118.4,118.38,118.4,263900002.0
2007-04-23 07:18:00,118.4,118.4,118.38,118.385,348099997.0
2007-04-23 07:19:00,118.39,118.4,118.38,118.38,154700000.0
2007-04-23 07:20:00,118.38,118.39,118.37,118.375,545700000.0
2007-04-23 07:21:00,118.37,118.38,118.35,118.36,387699998.0
2007-04-23 07:22:00,118.365,118.38,118.36,118.37,677600001.0
2007-04-23 07:23:00,118.38,118.39,118.365,118.37,605200001.0
2007-04-23 07:24:00,118.38,118.38,118.37,118.37,342399997.0
2007-04-23 07:25:00,118.37,118.39,118.35,118.35,1006000000.0
2007-04-23 07:26:00,118.34,118.35,118.31,118.35,1043199991.0
2007-04-23 07:27:00,118.35,118.36,118.34,118.35,901599986.0
2007-04-23 07:28:00,118.34,118.36,118.34,118.36,392799997.0
2007-04-23 07:29:00,118.36,118.36,118.335,118.345,781799995.0
2007-04-23 07:30:00,118.345,118.35,118.295,118.3,1395600012.0
2007-04-23 07:31:00,118.3,118.31,118.27,118.27,897699997.0
2007-04-23 07:32:00,118.265,118.27,118.235,118.265,1523200002.0
2007-04-23 07:33:00,118.265,118.28,118.265,118.275,516800006.0
2007-04-23 07:34:00,118.28,118.28,118.265,118.28,455400006.0
2007-04-23 07:35:00,118.28,118.285,118.265,118.28,544199998.0
2007-04-23 07:36:00,118.275,118.29,118.255,118.27,617899999.0
2007-04-23 07:37:00,118.27,118.27,118.225,118.225,741000000.0
2007-04-23 07:38:00,118.23,118.24,118.225,118.24,435500000.0
2007-04-23 07:39:00,118.24,118.27,118.225,118.26,1106699995.0
2007-04-23 07:40:00,118.255,118.29,118.255,118.28,690499992.0
2007-04-23 07:41:00,118.28,118.29,118.26,118.26,852599993.0
2007-04-23 07:42:00,118.26,118.29,118.26,118.29,401900001.0
2007-04-23 07:43:00,118.29,118.31,118.29,118.31,532800000.0
2007-04-23 07:44:00,118.31,118.315,118.295,118.305,725499998.0
2007-04-23 07:45:00,118.31,118.32,118.275,118.32,1346999996.0
2007-04-23 07:46:00,118.31,118.32,118.3,118.3,834999998.0
2007-04-23 07:47:00,118.3,118.33,118.295,118.33,1025300000.0
2007-04-23 07:48:00,118.33,118.34,118.32,118.33,572629996.0
2007-04-23 07:49:00,118.33,118.33,118.32,118.33,578399998.0
2007-04-23 07:50:00,118.33,118.34,118.33,118.34,253499999.0
2007-04-23 07:51:00,118.34,118.35,118.335,118.345,481600007.0
2007-04-23 07:52:00,118.345,118.39,118.345,118.38,755500007.0
2007-04-23 07:53:00,118.37,118.39,118.36,118.37,775600006.0
2007-04-23 07:54:00,118.37,118.38,118.355,118.38,618400003.0
2007-04-23 07:55:00,118.38,118.39,118.37,118.38,505999997.0
2007-04-23 07:56:00,118.38,118.39,118.37,118.39,184800000.0
2007-04-23 07:57:00,118.39,118.39,118.37,118.37,418900000.0
2007-04-23 07:58:00,118.37,118.39,118.37,118.375,585400004.0
2007-04-23 07:59:00,118.38,118.385,118.375,118.38,444100001.0
2007-04-23 08:00:00,118.38,118.39,118.375,118.38,525500009.0
2007-04-23 08:01:00,118.38,118.38,118.345,118.355,626099999.0
2007-04-23 08:02:00,118.355,118.36,118.345,118.35,691200012.0
2007-04-23 08:03:00,118.35,118.35,118.335,118.34,398499998.0
2007-04-23 08:04:00,118.34,118.34,118.305,118.32,903800004.0
2007-04-23 08:05:00,118.315,118.33,118.295,118.3,999300001.0
2007-04-23 08:06:00,118.3,118.32,118.29,118.31,768399993.0
2007-04-23 08:07:00,118.31,118.31,118.3,118.31,278800000.0
2007-04-23 08:08:00,118.31,118.32,118.31,118.32,301700005.0
2007-04-23 08:09:00,118.315,118.33,118.315,118.32,443500000.0
2007-04-23 08:10:00,118.32,118.34,118.32,118.33,255200001.0
2007-04-23 08:11:00,118.33,118.34,118.33,118.34,327999998.0
2007-04-23 08:12:00,118.34,118.34,118.33,118.34,145600000.0
2007-04-23 08:13:00,118.34,118.34,118.325,118.335,315199997.0
2007-04-23 08:14:00,118.335,118.34,118.335,118.34,171700001.0
2007-04-23 08:15:00,118.34,118.36,118.34,118.36,779199989.0
2007-04-23 08:16:00,118.36,118.37,118.345,118.37,679299998.0
2007-04-23 08:17:00,118.37,118.37,118.35,118.36,515199999.0
2007-04-23 08:18:00,118.36,118.36,118.35,118.36,621599997.0
2007-04-23 08:19:00,118.36,118.37,118.35,118.35,1099200008.0
2007-04-23 08:20:00,118.36,118.36,118.335,118.345,529200000.0
2007-04-23 08:21:00,118.345,118.35,118.34,118.34,431399994.0
2007-04-23 08:22:00,118.34,118.35,118.34,118.345,361999992.0
2007-04-23 08:23:00,118.35,118.35,118.33,118.33,651600010.0
2007-04-23 08:24:00,118.33,118.34,118.305,118.31,1064999989.0
2007-04-23 08:25:00,118.31,118.32,118.305,118.32,647000004.0
2007-04-23 08:26:00,118.32,118.33,118.32,118.32,959599999.0
2007-04-23 08:27:00,118.33,118.34,118.33,118.33,598399997.0
2007-04-23 08:28:00,118.33,118.34,118.315,118.325,1013599998.0
2007-04-23 08:29:00,118.33,118.34,118.32,118.34,531800000.0
2007-04-23 08:30:00,118.34,118.36,118.34,118.36,392800000.0
2007-04-23 08:31:00,118.36,118.39,118.36,118.38,367099999.0
2007-04-23 08:32:00,118.38,118.39,118.36,118.37,636099995.0
2007-04-23 08:33:00,118.365,118.38,118.365,118.38,811399998.0
2007-04-23 08:34:00,118.38,118.38,118.38,118.38,426300000.0
2007-04-23 08:35:00,118.38,118.38,118.37,118.38,772799987.0
2007-04-23 08:36:00,118.38,118.38,118.365,118.37,337100000.0
2007-04-23 08:37:00,118.37,118.37,118.345,118.345,665699997.0
2007-04-23 08:38:00,118.345,118.345,118.3,118.31,855099995.0
2007-04-23 08:39:00,118.31,118.32,118.305,118.32,729499995.0
2007-04-23 08:40:00,118.32,118.32,118.31,118.32,190399999.0
2007-04-23 08:41:00,118.32,118.33,118.315,118.33,284100000.0
2007-04-23 08:42:00,118.33,118.33,118.32,118.32,255799998.0
2007-04-23 08:43:00,118.32,118.33,118.32,118.325,227899998.0
2007-04-23 08:44:00,118.325,118.34,118.325,118.335,449000000.0
2007-04-23 08:45:00,118.34,118.34,118.31,118.32,553500001.0
2007-04-23 08:46:00,118.32,118.33,118.3,118.32,721700006.0
2007-04-23 08:47:00,118.32,118.33,118.32,118.32,386099999.0
2007-04-23 08:48:00,118.32,118.33,118.31,118.32,847800000.0
2007-04-23 08:49:00,118.32,118.32,118.28,118.29,511999997.0
2007-04-23 08:50:00,118.29,118.32,118.28,118.315,769499993.0
2007-04-23 08:51:00,118.32,118.32,118.305,118.32,554199993.0
2007-04-23 08:52:00,118.32,118.33,118.31,118.31,789199989.0
2007-04-23 08:53:00,118.32,118.33,118.315,118.315,268599998.0
2007-04-23 08:54:00,118.32,118.32,118.31,118.32,568099992.0
2007-04-23 08:55:00,118.32,118.32,118.3,118.3,237700000.0
2007-04-23 08:56:00,118.3,118.31,118.3,118.3,908299999.0
2007-04-23 08:57:00,118.3,118.3,118.28,118.29,428200000.0
2007-04-23 08:58:00,118.29,118.3,118.29,118.3,742500003.0
2007-04-23 08:59:00,118.3,118.32,118.3,118.31,686499998.0
2007-04-23 09:00:00,118.31,118.31,118.3,118.3,825199989.0
2007-04-23 09:01:00,118.3,118.3,118.3,118.3,188099996.0
2007-04-23 09:02:00,118.3,118.31,118.29,118.3,993299980.0
2007-04-23 09:03:00,118.3,118.31,118.3,118.31,350400000.0
2007-04-23 09:04:00,118.31,118.31,118.305,118.305,53600000.0
2007-04-23 09:05:00,118.305,118.32,118.305,118.32,303299996.0
2007-04-23 09:06:00,118.32,118.36,118.32,118.36,781800002.0
2007-04-23 09:07:00,118.36,118.36,118.35,118.35,485599997.0
2007-04-23 09:08:00,118.35,118.36,118.34,118.35,440900000.0
2007-04-23 09:09:00,118.345,118.35,118.32,118.33,410000001.0
2007-04-23 09:10:00,118.33,118.33,118.31,118.32,338300000.0
2007-04-23 09:11:00,118.32,118.32,118.29,118.31,966300000.0
2007-04-23 09:12:00,118.32,118.34,118.32,118.34,247600000.0
2007-04-23 09:13:00,118.34,118.34,118.32,118.34,500600003.0
2007-04-23 09:14:00,118.34,118.35,118.335,118.345,601300000.0
2007-04-23 09:15:00,118.345,118.36,118.345,118.345,430300000.0
2007-04-23 09:16:00,118.345,118.36,118.32,118.32,1184999995.0
2007-04-23 09:17:00,118.32,118.34,118.32,118.34,336099999.0
2007-04-23 09:18:00,118.335,118.34,118.335,118.335,165600002.0
2007-04-23 09:19:00,118.335,118.34,118.33,118.335,140100001.0
2007-04-23 09:20:00,118.335,118.35,118.335,118.34,487699999.0
2007-04-23 09:21:00,118.34,118.34,118.335,118.335,614700006.0
2007-04-23 09:22:00,118.34,118.34,118.335,118.34,132000004.0
2007-04-23 09:23:00,118.34,118.34,118.34,118.34,89600000.0
2007-04-23 09:24:00,118.34,118.35,118.34,118.35,291199998.0
2007-04-23 09:25:00,118.35,118.36,118.345,118.36,499499999.0
2007-04-23 09:26:00,118.355,118.36,118.345,118.36,443300002.0
2007-04-23 09:27:00,118.36,118.36,118.35,118.35,609600001.0
2007-04-23 09:28:00,118.36,118.37,118.345,118.37,240800001.0
2007-04-23 09:29:00,118.37,118.37,118.355,118.36,463199999.0
2007-04-23 09:30:00,118.355,118.37,118.355,118.37,892899999.0
2007-04-23 09:31:00,118.37,118.37,118.36,118.36,467500000.0
2007-04-23 09:32:00,118.36,118.36,118.35,118.35,206700001.0
2007-04-23 09:33:00,118.35,118.36,118.35,118.35,602000001.0
2007-04-23 09:34:00,118.35,118.36,118.35,118.36,374000002.0
2007-04-23 09:35:00,118.36,118.38,118.35,118.36,446399994.0
2007-04-23 09:36:00,118.36,118.38,118.355,118.38,357899999.0
2007-04-23 09:37:00,118.38,118.38,118.37,118.38,322899998.0
2007-04-23 09:38:00,118.38,118.38,118.37,118.37,254299999.0
2007-04-23 09:39:00,118.37,118.37,118.365,118.37,302000003.0
2007-04-23 09:40:00,118.37,118.37,118.36,118.37,380599998.0
2007-04-23 09:41:00,118.37,118.38,118.36,118.37,475900000.0
2007-04-23 09:42:00,118.37,118.38,118.37,118.375,221000002.0
2007-04-23 09:43:00,118.375,118.38,118.37,118.37,507000003.0
2007-04-23 09:44:00,118.37,118.38,118.37,118.38,329200003.0
2007-04-23 09:45:00,118.38,118.38,118.34,118.35,517200001.0
2007-04-23 09:46:00,118.36,118.36,118.345,118.36,495799999.0
2007-04-23 09:47:00,118.37,118.37,118.355,118.365,783399995.0
2007-04-23 09:48:00,118.37,118.37,118.345,118.345,766100006.0
2007-04-23 09:49:00,118.35,118.36,118.34,118.35,919800005.0
2007-04-23 09:50:00,118.35,118.36,118.345,118.345,600900002.0
2007-04-23 09:51:00,118.35,118.36,118.35,118.36,509600000.0
2007-04-23 09:52:00,118.36,118.36,118.345,118.35,312600000.0
2007-04-23 09:53:00,118.35,118.355,118.34,118.34,453600004.0
2007-04-23 09:54:00,118.34,118.34,118.335,118.335,250100004.0
2007-04-23 09:55:00,118.34,118.34,118.335,118.335,151800000.0
2007-04-23 09:56:00,118.34,118.34,118.335,118.34,910399994.0
2007-04-23 09:57:00,118.34,118.34,118.335,118.34,995699984.0
2007-04-23 09:58:00,118.34,118.34,118.315,118.32,1212499997.0
2007-04-23 09:59:00,118.31,118.32,118.305,118.32,1523599993.0
2007-04-23 10:00:00,118.32,118.33,118.31,118.32,819200002.0
2007-04-23 10:01:00,118.32,118.33,118.31,118.31,782700004.0
2007-04-23 10:02:00,118.31,118.31,118.3,118.3,640399998.0
2007-04-23 10:03:00,118.3,118.3,118.275,118.28,625900007.0
2007-04-23 10:04:00,118.28,118.33,118.28,118.3,1621299997.0
2007-04-23 10:05:00,118.3,118.32,118.3,118.31,803599996.0
2007-04-23 10:06:00,118.31,118.31,118.3,118.31,565599990.0
2007-04-23 10:07:00,118.31,118.32,118.29,118.3,656900003.0
2007-04-23 10:08:00,118.295,118.31,118.295,118.31,472199993.0
2007-04-23 10:09:00,118.31,118.31,118.31,118.31,326400000.0
2007-04-23 10:10:00,118.31,118.31,118.295,118.3,1323600029.0
2007-04-23 10:11:00,118.3,118.32,118.3,118.32,1359499988.0
2007-04-23 10:12:00,118.32,118.32,118.315,118.32,376700000.0
2007-04-23 10:13:00,118.32,118.32,118.31,118.32,332900001.0
2007-04-23 10:14:00,118.32,118.34,118.315,118.32,1741000010.0
2007-04-23 10:15:00,118.32,118.34,118.32,118.33,1237899978.0
2007-04-23 10:16:00,118.33,118.34,118.32,118.32,712500004.0
2007-04-23 10:17:00,118.32,118.32,118.3,118.3,218400001.0
2007-04-23 10:18:00,118.3,118.31,118.295,118.305,1415099997.0
2007-04-23 10:19:00,118.3,118.3,118.3,118.3,856000000.0
2007-04-23 10:20:00,118.3,118.31,118.295,118.31,1035900002.0
2007-04-23 10:21:00,118.31,118.32,118.3,118.31,869600004.0
2007-04-23 10:22:00,118.31,118.34,118.31,118.33,511700003.0
2007-04-23 10:23:00,118.325,118.34,118.325,118.33,1174099995.0
2007-04-23 10:24:00,118.325,118.33,118.285,118.31,1378100011.0
2007-04-23 10:25:00,118.31,118.33,118.305,118.325,1100200008.0
2007-04-23 10:26:00,118.325,118.33,118.315,118.32,2082199993.0
2007-04-23 10:27:00,118.32,118.36,118.315,118.345,2069599987.0
2007-04-23 10:28:00,118.345,118.37,118.345,118.37,1147000006.0
2007-04-23 10:29:00,118.37,118.38,118.36,118.38,682099999.0
2007-04-23 10:30:00,118.38,118.38,118.345,118.36,1027100006.0
2007-04-23 10:31:00,118.37,118.38,118.365,118.37,733200001.0
2007-04-23 10:32:00,118.37,118.37,118.365,118.365,199999997.0
2007-04-23 10:33:00,118.37,118.37,118.37,118.37,197600000.0
2007-04-23 10:34:00,118.37,118.37,118.36,118.37,253600000.0
2007-04-23 10:35:00,118.36,118.38,118.36,118.37,592299997.0
2007-04-23 10:36:00,118.38,118.38,118.37,118.37,63200000.0
2007-04-23 10:37:00,118.37,118.39,118.355,118.39,883599993.0
2007-04-23 10:38:00,118.39,118.39,118.37,118.375,746300000.0
2007-04-23 10:39:00,118.38,118.39,118.37,118.37,653399996.0
2007-04-23 10:40:00,118.37,118.39,118.37,118.38,811499995.0
2007-04-23 10:41:00,118.38,118.38,118.37,118.38,232799996.0
2007-04-23 10:42:00,118.38,118.39,118.37,118.37,537399996.0
2007-04-23 10:43:00,118.38,118.38,118.37,118.37,671699991.0
2007-04-23 10:44:00,118.37,118.37,118.365,118.37,295699999.0
2007-04-23 10:45:00,118.365,118.37,118.33,118.34,355199998.0
2007-04-23 10:46:00,118.335,118.35,118.33,118.35,820000002.0
2007-04-23 10:47:00,118.35,118.37,118.35,118.37,534099992.0
2007-04-23 10:48:00,118.37,118.37,118.36,118.37,794300004.0
2007-04-23 10:49:00,118.365,118.37,118.365,118.37,464599997.0
2007-04-23 10:50:00,118.37,118.37,118.37,118.37,148000000.0
2007-04-23 10:51:00,118.37,118.41,118.37,118.4,606099994.0
2007-04-23 10:52:00,118.4,118.44,118.39,118.43,1228600000.0
2007-04-23 10:53:00,118.43,118.45,118.43,118.44,1026400002.0
2007-04-23 10:54:00,118.44,118.47,118.44,118.46,1041999988.0
2007-04-23 10:55:00,118.455,118.46,118.44,118.45,637100000.0
2007-04-23 10:56:00,118.45,118.45,118.44,118.44,355199997.0
2007-04-23 10:57:00,118.44,118.44,118.44,118.44,317600003.0
2007-04-23 10:58:00,118.435,118.46,118.435,118.46,597300002.0
2007-04-23 10:59:00,118.46,118.47,118.445,118.455,770099998.0
2007-04-23 11:00:00,118.46,118.46,118.445,118.46,260500002.0
2007-04-23 11:01:00,118.455,118.46,118.445,118.45,698400006.0
2007-04-23 11:02:00,118.45,118.46,118.445,118.45,394400000.0
2007-04-23 11:03:00,118.445,118.46,118.44,118.46,984299990.0
2007-04-23 11:04:00,118.46,118.46,118.45,118.46,543199996.0
2007-04-23 11:05:00,118.46,118.47,118.46,118.46,944000003.0
2007-04-23 11:06:00,118.46,118.47,118.455,118.47,992099999.0
2007-04-23 11:07:00,118.47,118.47,118.45,118.46,1065300002.0
2007-04-23 11:08:00,118.46,118.46,118.455,118.455,330299997.0
2007-04-23 11:09:00,118.45,118.46,118.445,118.445,786699994.0
2007-04-23 11:10:00,118.445,118.45,118.435,118.44,1033599985.0
2007-04-23 11:11:00,118.44,118.44,118.435,118.44,587000001.0
2007-04-23 11:12:00,118.44,118.44,118.43,118.43,749249995.0
2007-04-23 11:13:00,118.43,118.44,118.425,118.43,625200004.0
2007-04-23 11:14:00,118.43,118.43,118.415,118.43,1012649997.0
2007-04-23 11:15:00,118.425,118.43,118.415,118.43,371299999.0
2007-04-23 11:16:00,118.43,118.43,118.425,118.43,278900000.0
2007-04-23 11:17:00,118.43,118.44,118.43,118.44,563199996.0
2007-04-23 11:18:00,118.44,118.44,118.43,118.435,587000005.0
2007-04-23 11:19:00,118.435,118.44,118.425,118.425,443100002.0
2007-04-23 11:20:00,118.425,118.43,118.425,118.425,364300000.0
2007-04-23 11:21:00,118.425,118.44,118.425,118.43,377699998.0
2007-04-23 11:22:00,118.43,118.44,118.43,118.43,200800001.0
2007-04-23 11:23:00,118.43,118.44,118.425,118.44,480900005.0
2007-04-23 11:24:00,118.44,118.44,118.44,118.44,531200012.0
2007-04-23 11:25:00,118.44,118.44,118.425,118.425,397599990.0
2007-04-23 11:26:00,118.425,118.43,118.425,118.43,106400001.0
2007-04-23 11:27:00,118.43,118.44,118.42,118.43,418900004.0
2007-04-23 11:28:00,118.43,118.43,118.42,118.43,323200003.0
2007-04-23 11:29:00,118.43,118.43,118.425,118.43,169400000.0
2007-04-23 11:30:00,118.43,118.43,118.415,118.43,116400001.0
2007-04-23 11:31:00,118.43,118.44,118.43,118.44,357600000.0
2007-04-23 11:32:00,118.44,118.44,118.42,118.43,481600002.0
2007-04-23 11:33:00,118.42,118.44,118.42,118.44,765599999.0
2007-04-23 11:34:00,118.44,118.44,118.435,118.44,480000000.0
2007-04-23 11:35:00,118.44,118.44,118.415,118.415,1444899994.0
2007-04-23 11:36:00,118.42,118.44,118.42,118.43,656000002.0
2007-04-23 11:37:00,118.43,118.44,118.425,118.44,1249600001.0
2007-04-23 11:38:00,118.44,118.44,118.44,118.44,509499986.0
2007-04-23 11:39:00,118.44,118.48,118.44,118.465,1205100002.0
2007-04-23 11:40:00,118.47,118.48,118.465,118.48,366300001.0
2007-04-23 11:41:00,118.485,118.5,118.47,118.48,1182099996.0
2007-04-23 11:42:00,118.475,118.475,118.45,118.45,785799996.0
2007-04-23 11:43:00,118.45,118.46,118.45,118.455,342200001.0
2007-04-23 11:44:00,118.455,118.47,118.455,118.46,1057900003.0
2007-04-23 11:45:00,118.465,118.47,118.46,118.46,466100002.0
2007-04-23 11:46:00,118.46,118.46,118.445,118.46,201100001.0
2007-04-23 11:47:00,118.46,118.46,118.45,118.45,506399999.0
2007-04-23 11:48:00,118.45,118.46,118.445,118.46,415199999.0
2007-04-23 11:49:00,118.46,118.46,118.46,118.46,52800000.0
2007-04-23 11:50:00,118.46,118.46,118.45,118.45,95200000.0
2007-04-23 11:51:00,118.45,118.45,118.435,118.44,360999999.0
2007-04-23 11:52:00,118.44,118.45,118.43,118.45,396000003.0
2007-04-23 11:53:00,118.45,118.45,118.45,118.45,24800000.0
2007-04-23 11:54:00,118.45,118.45,118.435,118.44,342799997.0
2007-04-23 11:55:00,118.44,118.44,118.435,118.44,161799998.0
2007-04-23 11:56:00,118.44,118.44,118.41,118.41,737499996.0
2007-04-23 11:57:00,118.42,118.42,118.405,118.41,486400004.0
2007-04-23 11:58:00,118.41,118.43,118.41,118.43,692900002.0
2007-04-23 11:59:00,118.43,118.44,118.415,118.42,404800000.0
2007-04-23 12:00:00,118.42,118.43,118.405,118.405,701500002.0
2007-04-23 12:01:00,118.405,118.41,118.4,118.4,445699997.0
2007-04-23 12:02:00,118.395,118.4,118.395,118.4,307799999.0
2007-04-23 12:03:00,118.4,118.4,118.395,118.395,178400000.0
2007-04-23 12:04:00,118.4,118.4,118.4,118.4,66400000.0
2007-04-23 12:05:00,118.4,118.4,118.39,118.395,408800003.0
2007-04-23 12:06:00,118.4,118.41,118.395,118.4,538100000.0
2007-04-23 12:07:00,118.4,118.41,118.375,118.375,720699993.0
2007-04-23 12:08:00,118.375,118.38,118.365,118.37,446400002.0
2007-04-23 12:09:00,118.37,118.37,118.35,118.35,562499993.0
2007-04-23 12:10:00,118.35,118.36,118.35,118.35,1056699996.0
2007-04-23 12:11:00,118.35,118.36,118.34,118.35,1151099986.0
2007-04-23 12:12:00,118.36,118.37,118.35,118.36,605199995.0
2007-04-23 12:13:00,118.355,118.37,118.355,118.37,393699995.0
2007-04-23 12:14:00,118.37,118.38,118.36,118.38,595300000.0
2007-04-23 12:15:00,118.38,118.4,118.365,118.4,876800002.0
2007-04-23 12:16:00,118.4,118.41,118.385,118.4,527199994.0
2007-04-23 12:17:00,118.4,118.41,118.4,118.41,449000003.0
2007-04-23 12:18:00,118.42,118.42,118.41,118.415,192199997.0
2007-04-23 12:19:00,118.42,118.45,118.42,118.44,834199998.0
2007-04-23 12:20:00,118.44,118.44,118.395,118.4,686499999.0
2007-04-23 12:21:00,118.4,118.4,118.385,118.4,577599994.0
2007-04-23 12:22:00,118.4,118.41,118.395,118.4,468399995.0
2007-04-23 12:23:00,118.4,118.4,118.4,118.4,34400000.0
2007-04-23 12:24:00,118.4,118.405,118.4,118.405,267399992.0
2007-04-23 12:25:00,118.405,118.43,118.405,118.42,625899999.0
2007-04-23 12:26:00,118.42,118.42,118.415,118.42,742999990.0
2007-04-23 12:27:00,118.415,118.43,118.415,118.43,385600001.0
2007-04-23 12:28:00,118.43,118.43,118.425,118.43,139900000.0
2007-04-23 12:29:00,118.43,118.47,118.43,118.46,303600000.0
2007-04-23 12:30:00,118.46,118.49,118.46,118.48,144000000.0
2007-04-23 12:31:00,118.48,118.48,118.46,118.465,706700000.0
2007-04-23 12:32:00,118.46,118.47,118.455,118.47,456099997.0
2007-04-23 12:33:00,118.47,118.48,118.46,118.46,880999999.0
2007-04-23 12:34:00,118.46,118.46,118.45,118.46,745600004.0
2007-04-23 12:35:00,118.45,118.46,118.445,118.45,876000006.0
2007-04-23 12:36:00,118.45,118.47,118.445,118.46,881099999.0
2007-04-23 12:37:00,118.46,118.46,118.455,118.455,478799999.0
2007-04-23 12:38:00,118.455,118.47,118.455,118.455,276799998.0
2007-04-23 12:39:00,118.46,118.47,118.46,118.47,203200001.0
2007-04-23 12:40:00,118.47,118.48,118.47,118.48,1550400018.0
2007-04-23 12:41:00,118.48,118.53,118.48,118.53,1384600013.0
2007-04-23 12:42:00,118.53,118.57,118.53,118.57,962899992.0
2007-04-23 12:43:00,118.57,118.62,118.57,118.6,1189249995.0
2007-04-23 12:44:00,118.6,118.61,118.595,118.595,634700000.0
2007-04-23 12:45:00,118.595,118.6,118.56,118.56,517699996.0
2007-04-23 12:46:00,118.56,118.58,118.56,118.58,409400000.0
2007-04-23 12:47:00,118.58,118.585,118.58,118.58,150000000.0
2007-04-23 12:48:00,118.58,118.6,118.575,118.58,551299998.0
2007-04-23 12:49:00,118.575,118.58,118.565,118.57,154399999.0
2007-04-23 12:50:00,118.57,118.57,118.56,118.565,254600002.0
2007-04-23 12:51:00,118.56,118.57,118.545,118.545,368000003.0
2007-04-23 12:52:00,118.55,118.56,118.545,118.55,218600000.0
2007-04-23 12:53:00,118.55,118.555,118.54,118.54,163400000.0
2007-04-23 12:54:00,118.54,118.56,118.53,118.55,530500000.0
2007-04-23 12:55:00,118.55,118.57,118.55,118.56,641299992.0
2007-04-23 12:56:00,118.56,118.57,118.56,118.57,302200000.0
2007-04-23 12:57:00,118.565,118.57,118.55,118.56,754159995.0
2007-04-23 12:58:00,118.56,118.58,118.555,118.56,451400000.0
2007-04-23 12:59:00,118.56,118.57,118.555,118.555,596000006.0
2007-04-23 13:00:00,118.555,118.57,118.545,118.555,704300005.0
2007-04-23 13:01:00,118.555,118.585,118.555,118.585,636099999.0
2007-04-23 13:02:00,118.585,118.595,118.58,118.59,304450000.0
2007-04-23 13:03:00,118.59,118.61,118.59,118.605,802799999.0
2007-04-23 13:04:00,118.6,118.61,118.595,118.6,683500001.0
2007-04-23 13:05:00,118.6,118.6,118.59,118.59,234200002.0
2007-04-23 13:06:00,118.59,118.59,118.565,118.565,263900001.0
2007-04-23 13:07:00,118.565,118.57,118.555,118.56,421000004.0
2007-04-23 13:08:00,118.555,118.57,118.555,118.57,349200007.0
2007-04-23 13:09:00,118.57,118.57,118.57,118.57,53600000.0
2007-04-23 13:10:00,118.57,118.675,118.57,118.665,1125599996.0
2007-04-23 13:11:00,118.66,118.73,118.66,118.73,1039399991.0
2007-04-23 13:12:00,118.73,118.73,118.705,118.72,1039399991.0
2007-04-23 13:13:00,118.72,118.74,118.705,118.725,937599994.0
2007-04-23 13:14:00,118.725,118.76,118.725,118.73,974999992.0
2007-04-23 13:15:00,118.74,118.74,118.71,118.73,570700002.0
2007-04-23 13:16:00,118.73,118.73,118.71,118.71,125600000.0
2007-04-23 13:17:00,118.71,118.74,118.69,118.73,566999999.0
2007-04-23 13:18:00,118.74,118.75,118.71,118.725,698500002.0
2007-04-23 13:19:00,118.73,118.76,118.73,118.745,1192900013.0
2007-04-23 13:20:00,118.75,118.75,118.73,118.73,645299993.0
2007-04-23 13:21:00,118.73,118.75,118.73,118.75,510299999.0
2007-04-23 13:22:00,118.75,118.77,118.745,118.75,1181800002.0
2007-04-23 13:23:00,118.75,118.75,118.725,118.725,481599998.0
2007-04-23 13:24:00,118.725,118.73,118.715,118.73,518399999.0
2007-04-23 13:25:00,118.73,118.73,118.685,118.685,1132200016.0
2007-04-23 13:26:00,118.685,118.7,118.675,118.69,673999996.0
2007-04-23 13:27:00,118.685,118.69,118.68,118.69,512399995.0
2007-04-23 13:28:00,118.69,118.69,118.68,118.68,631099999.0
2007-04-23 13:29:00,118.68,118.69,118.67,118.68,490300002.0
2007-04-23 13:30:00,118.68,118.69,118.675,118.69,367099999.0
2007-04-23 13:31:00,118.685,118.69,118.68,118.69,383000001.0
2007-04-23 13:32:00,118.69,118.7,118.685,118.7,646400002.0
2007-04-23 13:33:00,118.7,118.71,118.69,118.7,542600004.0
2007-04-23 13:34:00,118.71,118.71,118.7,118.71,1005900015.0
2007-04-23 13:35:00,118.71,118.72,118.695,118.695,770200003.0
2007-04-23 13:36:00,118.695,118.7,118.695,118.695,157699997.0
2007-04-23 13:37:00,118.7,118.7,118.695,118.7,163200000.0
2007-04-23 13:38:00,118.7,118.7,118.69,118.7,234100001.0
2007-04-23 13:39:00,118.7,118.7,118.685,118.69,502199997.0
2007-04-23 13:40:00,118.69,118.72,118.685,118.71,439200000.0
2007-04-23 13:41:00,118.71,118.77,118.71,118.76,1106300004.0
2007-04-23 13:42:00,118.765,118.77,118.755,118.76,974799989.0
2007-04-23 13:43:00,118.76,118.77,118.76,118.76,397900003.0
2007-04-23 13:44:00,118.76,118.76,118.745,118.76,497200003.0
2007-04-23 13:45:00,118.76,118.765,118.75,118.75,455700008.0
2007-04-23 13:46:00,118.75,118.77,118.735,118.75,1167699996.0
2007-04-23 13:47:00,118.75,118.78,118.75,118.76,1071100008.0
2007-04-23 13:48:00,118.76,118.76,118.72,118.72,915700003.0
2007-04-23 13:49:00,118.715,118.73,118.695,118.695,1194499996.0
2007-04-23 13:50:00,118.695,118.71,118.695,118.71,711300004.0
2007-04-23 13:51:00,118.71,118.72,118.695,118.695,695799995.0
2007-04-23 13:52:00,118.695,118.695,118.675,118.68,457199994.0
2007-04-23 13:53:00,118.68,118.68,118.665,118.665,229600000.0
2007-04-23 13:54:00,118.665,118.67,118.66,118.66,284999999.0
2007-04-23 13:55:00,118.66,118.67,118.62,118.625,803700002.0
2007-04-23 13:56:00,118.625,118.64,118.625,118.64,301500000.0
2007-04-23 13:57:00,118.635,118.64,118.63,118.63,704499999.0
2007-04-23 13:58:00,118.63,118.66,118.63,118.66,593100000.0
2007-04-23 13:59:00,118.66,118.66,118.65,118.66,247999999.0
2007-04-23 14:00:00,118.66,118.665,118.65,118.66,509700006.0
2007-04-23 14:01:00,118.66,118.66,118.64,118.64,344400000.0
2007-04-23 14:02:00,118.64,118.64,118.625,118.625,364099997.0
2007-04-23 14:03:00,118.63,118.64,118.63,118.64,553400005.0
2007-04-23 14:04:00,118.635,118.64,118.635,118.64,768400001.0
2007-04-23 14:05:00,118.64,118.65,118.64,118.645,177000000.0
2007-04-23 14:06:00,118.65,118.67,118.65,118.67,484800002.0
2007-04-23 14:07:00,118.67,118.68,118.665,118.67,627699993.0
2007-04-23 14:08:00,118.68,118.68,118.665,118.665,670099994.0
2007-04-23 14:09:00,118.67,118.69,118.67,118.69,818900004.0
2007-04-23 14:10:00,118.69,118.705,118.685,118.7,421000006.0
2007-04-23 14:11:00,118.7,118.7,118.675,118.675,375200002.0
2007-04-23 14:12:00,118.675,118.68,118.665,118.675,364400002.0
2007-04-23 14:13:00,118.68,118.68,118.67,118.68,144800000.0
2007-04-23 14:14:00,118.68,118.68,118.68,118.68,181300000.0
2007-04-23 14:15:00,118.68,118.69,118.675,118.68,645100003.0
2007-04-23 14:16:00,118.68,118.69,118.675,118.675,429599999.0
2007-04-23 14:17:00,118.675,118.68,118.675,118.68,147800000.0
2007-04-23 14:18:00,118.68,118.68,118.68,118.68,286900002.0
2007-04-23 14:19:00,118.675,118.7,118.675,118.7,811400001.0
2007-04-23 14:20:00,118.7,118.71,118.7,118.71,655799999.0
2007-04-23 14:21:00,118.71,118.73,118.7,118.72,565299998.0
2007-04-23 14:22:00,118.72,118.73,118.71,118.72,829900001.0
2007-04-23 14:23:00,118.72,118.73,118.71,118.73,641900000.0
2007-04-23 14:24:00,118.73,118.73,118.715,118.715,604000000.0
2007-04-23 14:25:00,118.715,118.73,118.715,118.72,904300000.0
2007-04-23 14:26:00,118.73,118.74,118.73,118.73,357999997.0
2007-04-23 14:27:00,118.73,118.74,118.73,118.735,288600002.0
2007-04-23 14:28:00,118.735,118.74,118.72,118.73,852799996.0
2007-04-23 14:29:00,118.73,118.75,118.73,118.74,932799992.0
2007-04-23 14:30:00,118.74,118.74,118.73,118.73,442499992.0
2007-04-23 14:31:00,118.73,118.73,118.71,118.71,801799976.0
2007-04-23 14:32:00,118.72,118.72,118.7,118.7,652900002.0
2007-04-23 14:33:00,118.7,118.7,118.695,118.7,282400000.0
2007-04-23 14:34:00,118.7,118.7,118.68,118.68,102300000.0
2007-04-23 14:35:00,118.68,118.69,118.68,118.68,216700001.0
2007-04-23 14:36:00,118.68,118.7,118.68,118.69,451699997.0
2007-04-23 14:37:00,118.69,118.69,118.68,118.69,161500000.0
2007-04-23 14:38:00,118.69,118.695,118.66,118.66,103000000.0
2007-04-23 14:39:00,118.66,118.67,118.66,118.67,198300000.0
2007-04-23 14:40:00,118.67,118.67,118.65,118.665,530799997.0
2007-04-23 14:41:00,118.665,118.67,118.665,118.67,76000000.0
2007-04-23 14:42:00,118.67,118.69,118.67,118.69,392900002.0
2007-04-23 14:43:00,118.685,118.7,118.685,118.69,116500000.0
2007-04-23 14:44:00,118.69,118.7,118.69,118.69,53600000.0
2007-04-23 14:45:00,118.69,118.69,118.68,118.68,88400002.0
2007-04-23 14:46:00,118.68,118.69,118.645,118.65,1402500007.0
2007-04-23 14:47:00,118.655,118.67,118.64,118.65,985900000.0
2007-04-23 14:48:00,118.65,118.66,118.65,118.66,683800009.0
2007-04-23 14:49:00,118.66,118.66,118.64,118.655,416299995.0
2007-04-23 14:50:00,118.66,118.67,118.65,118.65,1343100003.0
2007-04-23 14:51:00,118.66,118.67,118.65,118.67,472599995.0
2007-04-23 14:52:00,118.67,118.68,118.67,118.67,171299996.0
2007-04-23 14:53:00,118.665,118.665,118.665,118.665,22400000.0
2007-04-23 14:54:00,118.67,118.71,118.67,118.71,789399986.0
2007-04-23 14:55:00,118.705,118.73,118.705,118.73,1570900009.0
2007-04-23 14:56:00,118.73,118.75,118.72,118.725,1367499989.0
2007-04-23 14:57:00,118.73,118.74,118.73,118.74,113399999.0
2007-04-23 14:58:00,118.74,118.74,118.72,118.735,493299998.0
2007-04-23 14:59:00,118.73,118.73,118.69,118.69,1411500000.0
2007-04-23 15:00:00,118.69,118.71,118.685,118.705,907999999.0
2007-04-23 15:01:00,118.705,118.735,118.705,118.73,1172000003.0
2007-04-23 15:02:00,118.73,118.745,118.725,118.74,1381600009.0
2007-04-23 15:03:00,118.74,118.77,118.735,118.76,847200008.0
2007-04-23 15:04:00,118.755,118.765,118.755,118.765,213599997.0
2007-04-23 15:05:00,118.765,118.83,118.765,118.82,1452699989.0
2007-04-23 15:06:00,118.81,118.87,118.81,118.86,1548900003.0
2007-04-23 15:07:00,118.86,118.87,118.86,118.86,1709600005.0
2007-04-23 15:08:00,118.87,118.875,118.855,118.86,2047999998.0
2007-04-23 15:09:00,118.86,118.86,118.84,118.845,1096700006.0
2007-04-23 15:10:00,118.845,118.85,118.825,118.83,902300011.0
2007-04-23 15:11:00,118.835,118.85,118.825,118.85,877699989.0
2007-04-23 15:12:00,118.85,118.86,118.84,118.85,1312000009.0
2007-04-23 15:13:00,118.85,118.85,118.84,118.85,1119300003.0
2007-04-23 15:14:00,118.86,118.87,118.85,118.85,940500003.0
2007-04-23 15:15:00,118.85,118.85,118.835,118.835,904400002.0
2007-04-23 15:16:00,118.84,118.85,118.84,118.84,498500004.0
2007-04-23 15:17:00,118.84,118.85,118.84,118.85,1250999992.0
2007-04-23 15:18:00,118.85,118.87,118.845,118.855,1434899991.0
2007-04-23 15:19:00,118.86,118.86,118.845,118.85,875799996.0
2007-04-23 15:20:00,118.85,118.86,118.845,118.85,1026299995.0
2007-04-23 15:21:00,118.86,118.875,118.85,118.875,1111200002.0
2007-04-23 15:22:00,118.88,118.88,118.87,118.88,449799998.0
2007-04-23 15:23:00,118.88,118.88,118.87,118.88,68700001.0
2007-04-23 15:24:00,118.88,118.92,118.87,118.92,1194500001.0
2007-04-23 15:25:00,118.92,118.93,118.9,118.915,810699988.0
2007-04-23 15:26:00,118.91,118.92,118.89,118.9,1278660000.0
2007-04-23 15:27:00,118.9,118.9,118.89,118.9,970999995.0
2007-04-23 15:28:00,118.9,118.9,118.885,118.885,909699995.0
2007-04-23 15:29:00,118.89,118.91,118.885,118.91,928399995.0
2007-04-23 15:30:00,118.91,118.92,118.895,118.92,1077699997.0
2007-04-23 15:31:00,118.93,118.93,118.905,118.92,889900001.0
2007-04-23 15:32:00,118.92,118.92,118.89,118.905,926899993.0
2007-04-23 15:33:00,118.91,118.91,118.885,118.885,1105800003.0
2007-04-23 15:34:00,118.885,118.91,118.885,118.895,1547800009.0
2007-04-23 15:35:00,118.895,118.91,118.895,118.895,1012999997.0
2007-04-23 15:36:00,118.91,118.92,118.91,118.91,1324299999.0
2007-04-23 15:37:00,118.91,118.94,118.91,118.93,1324299999.0
2007-04-23 15:38:00,118.93,118.94,118.92,118.92,1493899990.0
2007-04-23 15:39:00,118.92,118.94,118.92,118.93,1232100005.0
2007-04-23 15:40:00,118.93,118.955,118.93,118.95,1943200011.0
2007-04-23 15:41:00,118.95,118.95,118.93,118.935,477299992.0
2007-04-23 15:42:00,118.935,118.96,118.93,118.94,919609996.0
2007-04-23 15:43:00,118.94,118.955,118.94,118.94,378199994.0
2007-04-23 15:44:00,118.935,118.935,118.915,118.915,1056999999.0
2007-04-23 15:45:00,118.915,118.93,118.915,118.92,454899999.0
2007-04-23 15:46:00,118.92,118.93,118.92,118.93,953300001.0
2007-04-23 15:47:00,118.93,118.94,118.925,118.925,1191800001.0
2007-04-23 15:48:00,118.925,118.94,118.925,118.925,1096399994.0
2007-04-23 15:49:00,118.925,118.94,118.915,118.915,1205299999.0
2007-04-23 15:50:00,118.92,118.93,118.915,118.92,464600002.0
2007-04-23 15:51:00,118.92,118.93,118.915,118.93,1440899998.0
2007-04-23 15:52:00,118.93,118.94,118.925,118.94,761600007.0
2007-04-23 15:53:00,118.94,119.03,118.94,119.0,1344099997.0
2007-04-23 15:54:00,119.0,119.0,118.965,118.98,1048399997.0
2007-04-23 15:55:00,118.97,118.99,118.97,118.98,1061099997.0
2007-04-23 15:56:00,118.98,118.98,118.905,118.91,1334699991.0
2007-04-23 15:57:00,118.91,118.93,118.91,118.91,999000005.0
2007-04-23 15:58:00,118.91,118.93,118.9,118.93,730999997.0
2007-04-23 15:59:00,118.93,118.93,118.87,118.89,1904999998.0
2007-04-23 16:00:00,118.9,118.93,118.89,118.925,1904999998.0
2007-04-23 16:01:00,118.925,118.93,118.915,118.92,1233699996.0
2007-04-23 16:02:00,118.92,118.93,118.91,118.915,1004700003.0
2007-04-23 16:03:00,118.915,118.94,118.915,118.93,687599994.0
2007-04-23 16:04:00,118.94,118.95,118.925,118.925,773599996.0
2007-04-23 16:05:00,118.93,118.94,118.925,118.93,824500009.0
2007-04-23 16:06:00,118.93,118.94,118.92,118.94,546799998.0
2007-04-23 16:07:00,118.94,118.94,118.915,118.915,916899989.0
2007-04-23 16:08:00,118.915,118.94,118.915,118.925,1048199995.0
2007-04-23 16:09:00,118.93,118.93,118.865,118.87,1668299998.0
2007-04-23 16:10:00,118.865,118.89,118.85,118.85,1150299997.0
2007-04-23 16:11:00,118.85,118.86,118.84,118.86,1066500006.0
2007-04-23 16:12:00,118.86,118.86,118.835,118.85,619000012.0
2007-04-23 16:13:00,118.85,118.85,118.81,118.82,1149400001.0
2007-04-23 16:14:00,118.82,118.85,118.82,118.85,971400004.0
2007-04-23 16:15:00,118.85,118.86,118.84,118.85,1233599997.0
2007-04-23 16:16:00,118.85,118.86,118.85,118.85,334299998.0
2007-04-23 16:17:00,118.85,118.87,118.845,118.86,796999996.0
2007-04-23 16:18:00,118.86,118.87,118.855,118.86,675000010.0
2007-04-23 16:19:00,118.855,118.9,118.855,118.9,1360599994.0
2007-04-23 16:20:00,118.9,118.91,118.89,118.91,911400000.0
2007-04-23 16:21:00,118.91,118.92,118.875,118.88,1053999993.0
2007-04-23 16:22:00,118.88,118.89,118.87,118.875,495999991.0
2007-04-23 16:23:00,118.875,118.88,118.87,118.875,587599996.0
2007-04-23 16:24:00,118.87,118.88,118.865,118.88,370099997.0
2007-04-23 16:25:00,118.88,118.89,118.87,118.87,991599995.0
2007-04-23 16:26:00,118.87,118.89,118.855,118.855,739200000.0
2007-04-23 16:27:00,118.855,118.86,118.85,118.85,551499994.0
2007-04-23 16:28:00,118.85,118.86,118.825,118.835,835000000.0
2007-04-23 16:29:00,118.835,118.855,118.83,118.845,745999999.0
2007-04-23 16:30:00,118.845,118.86,118.845,118.85,924599999.0
2007-04-23 16:31:00,118.85,118.86,118.85,118.86,558899991.0
2007-04-23 16:32:00,118.86,118.86,118.85,118.86,687599996.0
2007-04-23 16:33:00,118.86,118.86,118.855,118.855,431899995.0
2007-04-23 16:34:00,118.845,118.86,118.835,118.845,812200001.0
2007-04-23 16:35:00,118.845,118.85,118.83,118.84,263400004.0
2007-04-23 16:36:00,118.84,118.84,118.83,118.83,311000000.0
2007-04-23 16:37:00,118.83,118.84,118.83,118.84,576900002.0
2007-04-23 16:38:00,118.84,118.84,118.825,118.825,706900004.0
2007-04-23 16:39:00,118.825,118.84,118.825,118.825,508999998.0
2007-04-23 16:40:00,118.83,118.835,118.825,118.83,745599996.0
2007-04-23 16:41:00,118.83,118.85,118.82,118.85,1186100001.0
2007-04-23 16:42:00,118.85,118.86,118.845,118.85,642900001.0
2007-04-23 16:43:00,118.85,118.85,118.85,118.85,220100003.0
2007-04-23 16:44:00,118.85,118.85,118.83,118.83,554700002.0
2007-04-23 16:45:00,118.83,118.83,118.815,118.815,1046499995.0
2007-04-23 16:46:00,118.825,118.83,118.805,118.82,1223299991.0
2007-04-23 16:47:00,118.82,118.82,118.78,118.78,2005899995.0
2007-04-23 16:48:00,118.77,118.78,118.76,118.77,904799994.0
2007-04-23 16:49:00,118.77,118.78,118.77,118.77,650999993.0
2007-04-23 16:50:00,118.78,118.79,118.77,118.79,463899998.0
2007-04-23 16:51:00,118.79,118.815,118.785,118.8,1167900002.0
2007-04-23 16:52:00,118.8,118.8,118.79,118.795,1399899995.0
2007-04-23 16:53:00,118.795,118.8,118.78,118.78,316000001.0
2007-04-23 16:54:00,118.78,118.79,118.77,118.77,379699998.0
2007-04-23 16:55:00,118.77,118.78,118.73,118.73,1051999998.0
2007-04-23 16:56:00,118.73,118.75,118.73,118.75,846100001.0
2007-04-23 16:57:00,118.75,118.77,118.75,118.76,844500006.0
2007-04-23 16:58:00,118.76,118.76,118.73,118.73,994999998.0
2007-04-23 16:59:00,118.73,118.74,118.705,118.71,2087300009.0
2007-04-23 17:00:00,118.71,118.73,118.71,118.72,1715500005.0
2007-04-23 17:01:00,118.72,118.72,118.69,118.7,799100004.0
2007-04-23 17:02:00,118.7,118.7,118.685,118.69,799100004.0
2007-04-23 17:03:00,118.69,118.7,118.69,118.7,691200001.0
2007-04-23 17:04:00,118.695,118.71,118.695,118.7,240800000.0
2007-04-23 17:05:00,118.71,118.71,118.7,118.71,526100001.0
2007-04-23 17:06:00,118.71,118.725,118.7,118.71,1079300002.0
2007-04-23 17:07:00,118.71,118.71,118.695,118.7,582899995.0
2007-04-23 17:08:00,118.695,118.71,118.695,118.7,756299995.0
2007-04-23 17:09:00,118.7,118.7,118.69,118.69,805200007.0
2007-04-23 17:10:00,118.69,118.69,118.675,118.68,706200004.0
2007-04-23 17:11:00,118.68,118.69,118.67,118.68,834900012.0
2007-04-23 17:12:00,118.68,118.68,118.65,118.65,862199998.0
2007-04-23 17:13:00,118.65,118.66,118.65,118.65,1001599986.0
2007-04-23 17:14:00,118.65,118.65,118.645,118.65,108200000.0
2007-04-23 17:15:00,118.65,118.65,118.64,118.65,124800002.0
2007-04-23 17:16:00,118.65,118.67,118.65,118.66,392300001.0
2007-04-23 17:17:00,118.66,118.67,118.66,118.66,614200004.0
2007-04-23 17:18:00,118.66,118.66,118.64,118.64,630200002.0
2007-04-23 17:19:00,118.64,118.65,118.635,118.65,755200000.0
2007-04-23 17:20:00,118.65,118.65,118.64,118.65,294399995.0
2007-04-23 17:21:00,118.65,118.66,118.65,118.65,455099990.0
2007-04-23 17:22:00,118.65,118.67,118.65,118.67,597500002.0
2007-04-23 17:23:00,118.67,118.67,118.665,118.665,314000000.0
2007-04-23 17:24:00,118.665,118.69,118.665,118.69,853599993.0
2007-04-23 17:25:00,118.69,118.715,118.69,118.7,510499999.0
2007-04-23 17:26:00,118.7,118.7,118.7,118.7,264100000.0
2007-04-23 17:27:00,118.7,118.7,118.675,118.675,367400003.0
2007-04-23 17:28:00,118.68,118.71,118.68,118.71,365200000.0
2007-04-23 17:29:00,118.71,118.71,118.695,118.71,606499998.0
2007-04-23 17:30:00,118.71,118.71,118.695,118.7,897599996.0
2007-04-23 17:31:00,118.7,118.7,118.685,118.69,405799997.0
2007-04-23 17:32:00,118.69,118.7,118.665,118.68,475299995.0
2007-04-23 17:33:00,118.67,118.67,118.575,118.585,1337699991.0
2007-04-23 17:34:00,118.575,118.58,118.55,118.55,1523299993.0
2007-04-23 17:35:00,118.55,118.555,118.53,118.555,1116500001.0
2007-04-23 17:36:00,118.555,118.555,118.545,118.55,960199992.0
2007-04-23 17:37:00,118.545,118.56,118.545,118.555,714799994.0
2007-04-23 17:38:00,118.555,118.56,118.535,118.535,1974700008.0
2007-04-23 17:39:00,118.535,118.555,118.535,118.545,1519899994.0
2007-04-23 17:40:00,118.545,118.585,118.545,118.575,1753599996.0
2007-04-23 17:41:00,118.575,118.575,118.565,118.565,1712000012.0
2007-04-23 17:42:00,118.565,118.565,118.545,118.565,1817399995.0
2007-04-23 17:43:00,118.565,118.565,118.555,118.56,2126200004.0
2007-04-23 17:44:00,118.56,118.565,118.555,118.555,1440799997.0
2007-04-23 17:45:00,118.555,118.565,118.555,118.565,1796999995.0
2007-04-23 17:46:00,118.565,118.565,118.555,118.565,1503800008.0
2007-04-23 17:47:00,118.58,118.58,118.56,118.56,702300004.0
2007-04-23 17:48:00,118.565,118.57,118.56,118.565,702300004.0
2007-04-23 17:49:00,118.565,118.59,118.565,118.575,1741100003.0
2007-04-23 17:50:00,118.575,118.585,118.57,118.57,1079699998.0
2007-04-23 17:51:00,118.57,118.57,118.53,118.54,1674500009.0
2007-04-23 17:52:00,118.54,118.54,118.53,118.54,325099999.0
2007-04-23 17:53:00,118.54,118.54,118.505,118.515,580999994.0
2007-04-23 17:54:00,118.52,118.52,118.505,118.52,757800010.0
2007-04-23 17:55:00,118.52,118.53,118.515,118.52,493799997.0
2007-04-23 17:56:00,118.525,118.53,118.47,118.49,1966800015.0
2007-04-23 17:57:00,118.49,118.5,118.49,118.5,664199994.0
2007-04-23 17:58:00,118.5,118.51,118.49,118.51,671199999.0
2007-04-23 17:59:00,118.5,118.5,118.47,118.47,817099999.0
2007-04-23 18:00:00,118.47,118.47,118.45,118.46,1172699996.0
2007-04-23 18:01:00,118.46,118.46,118.44,118.44,852399999.0
2007-04-23 18:02:00,118.44,118.44,118.41,118.41,1387300005.0
2007-04-23 18:03:00,118.405,118.43,118.405,118.42,917599996.0
2007-04-23 18:04:00,118.42,118.46,118.42,118.46,741499994.0
2007-04-23 18:05:00,118.46,118.48,118.455,118.48,587400000.0
2007-04-23 18:06:00,118.48,118.48,118.47,118.47,344200000.0
2007-04-23 18:07:00,118.47,118.47,118.47,118.47,290800001.0
2007-04-23 18:08:00,118.48,118.48,118.47,118.48,135199999.0
2007-04-23 18:09:00,118.48,118.48,118.47,118.48,336199996.0
2007-04-23 18:10:00,118.48,118.49,118.48,118.48,802000002.0
2007-04-23 18:11:00,118.48,118.48,118.455,118.455,293800002.0
2007-04-23 18:12:00,118.46,118.47,118.44,118.45,694000002.0
2007-04-23 18:13:00,118.45,118.46,118.45,118.45,509300004.0
2007-04-23 18:14:00,118.45,118.46,118.435,118.435,798400000.0
2007-04-23 18:15:00,118.435,118.45,118.425,118.44,889899998.0
2007-04-23 18:16:00,118.45,118.46,118.445,118.46,260200001.0
2007-04-23 18:17:00,118.46,118.46,118.435,118.455,671100004.0
2007-04-23 18:18:00,118.46,118.46,118.455,118.455,592500001.0
2007-04-23 18:19:00,118.46,118.46,118.455,118.46,338499998.0
2007-04-23 18:20:00,118.46,118.46,118.45,118.46,255799999.0
2007-04-23 18:21:00,118.46,118.46,118.46,118.46,191400002.0
2007-04-23 18:22:00,118.46,118.46,118.46,118.46,135500004.0
2007-04-23 18:23:00,118.46,118.46,118.45,118.45,44000000.0
2007-04-23 18:24:00,118.45,118.455,118.45,118.45,477100014.0
2007-04-23 18:25:00,118.46,118.47,118.45,118.455,1006400014.0
2007-04-23 18:26:00,118.455,118.47,118.455,118.47,731800003.0
2007-04-23 18:27:00,118.47,118.47,118.46,118.47,910800018.0
2007-04-23 18:28:00,118.47,118.525,118.47,118.52,1555799989.0
2007-04-23 18:29:00,118.52,118.52,118.52,118.52,806600006.0
2007-04-23 18:30:00,118.525,118.525,118.525,118.525,102900000.0
2007-04-23 18:31:00,118.525,118.55,118.525,118.55,675300004.0
2007-04-23 18:32:00,118.56,118.59,118.55,118.56,912299999.0
2007-04-23 18:33:00,118.555,118.565,118.545,118.555,912299999.0
2007-04-23 18:34:00,118.555,118.555,118.53,118.54,1009699987.0
2007-04-23 18:35:00,118.54,118.54,118.515,118.52,757299990.0
2007-04-23 18:36:00,118.52,118.52,118.48,118.51,1691299989.0
2007-04-23 18:37:00,118.51,118.52,118.505,118.51,666799992.0
2007-04-23 18:38:00,118.51,118.52,118.495,118.52,675799998.0
2007-04-23 18:39:00,118.515,118.52,118.505,118.51,423299999.0
2007-04-23 18:40:00,118.51,118.52,118.51,118.51,343800005.0
2007-04-23 18:41:00,118.51,118.525,118.495,118.525,1014400003.0
2007-04-23 18:42:00,118.525,118.53,118.52,118.53,217100004.0
2007-04-23 18:43:00,118.53,118.53,118.525,118.525,11200000.0
2007-04-23 18:44:00,118.525,118.53,118.525,118.53,61599998.0
2007-04-23 18:45:00,118.54,118.54,118.525,118.525,382500006.0
2007-04-23 18:46:00,118.525,118.54,118.52,118.535,291900000.0
2007-04-23 18:47:00,118.535,118.56,118.53,118.555,1387100008.0
2007-04-23 18:48:00,118.555,118.56,118.545,118.55,1050500003.0
2007-04-23 18:49:00,118.545,118.55,118.545,118.55,945100010.0
2007-04-23 18:50:00,118.55,118.55,118.54,118.54,447599999.0
2007-04-23 18:51:00,118.54,118.54,118.525,118.535,322499997.0
2007-04-23 18:52:00,118.54,118.54,118.53,118.54,350099991.0
2007-04-23 18:53:00,118.53,118.54,118.525,118.53,594000000.0
2007-04-23 18:54:00,118.53,118.53,118.525,118.53,192599997.0
2007-04-23 18:55:00,118.525,118.54,118.525,118.525,292299999.0
2007-04-23 18:56:00,118.525,118.54,118.525,118.53,188600003.0
2007-04-23 18:57:00,118.53,118.53,118.53,118.53,401600018.0
2007-04-23 18:58:00,118.535,118.54,118.535,118.535,74600000.0
2007-04-23 18:59:00,118.535,118.565,118.535,118.56,1136199996.0
2007-04-23 19:00:00,118.555,118.565,118.55,118.56,602600005.0
2007-04-23 19:01:00,118.56,118.565,118.56,118.565,393699998.0
2007-04-23 19:02:00,118.565,118.57,118.565,118.57,1454500025.0
2007-04-23 19:03:00,118.57,118.57,118.57,118.57,2072900007.0
2007-04-23 19:04:00,118.57,118.575,118.565,118.57,863000000.0
2007-04-23 19:05:00,118.57,118.57,118.57,118.57,329599998.0
2007-04-23 19:06:00,118.58,118.58,118.565,118.565,962299996.0
2007-04-23 19:07:00,118.565,118.575,118.565,118.575,836200000.0
2007-04-23 19:08:00,118.575,118.575,118.57,118.575,654599994.0
2007-04-23 19:09:00,118.575,118.575,118.565,118.575,1044600006.0
2007-04-23 19:10:00,118.575,118.575,118.565,118.575,885999999.0
2007-04-23 19:11:00,118.575,118.575,118.575,118.575,172800000.0
2007-04-23 19:12:00,118.575,118.605,118.575,118.605,684300003.0
2007-04-23 19:13:00,118.605,118.615,118.595,118.6,1482799983.0
2007-04-23 19:14:00,118.6,118.6,118.595,118.595,181200000.0
2007-04-23 19:15:00,118.6,118.6,118.595,118.6,59200000.0
2007-04-23 19:16:00,118.6,118.6,118.59,118.59,228800004.0
2007-04-23 19:17:00,118.59,118.6,118.59,118.59,345599996.0
2007-04-23 19:18:00,118.58,118.59,118.58,118.58,812000004.0
2007-04-23 19:19:00,118.58,118.58,118.58,118.58,364800003.0
2007-04-23 19:20:00,118.58,118.58,118.57,118.58,484099999.0
2007-04-23 19:21:00,118.57,118.58,118.57,118.58,274600006.0
2007-04-23 19:22:00,118.58,118.58,118.57,118.57,450800003.0
2007-04-23 19:23:00,118.57,118.57,118.56,118.56,453900004.0
2007-04-23 19:24:00,118.56,118.56,118.55,118.56,120099998.0
2007-04-23 19:25:00,118.56,118.56,118.55,118.55,152000001.0
2007-04-23 19:26:00,118.55,118.56,118.55,118.55,57600000.0
2007-04-23 19:27:00,118.55,118.55,118.55,118.55,421000003.0
2007-04-23 19:28:00,118.55,118.55,118.55,118.55,63200001.0
2007-04-23 19:29:00,118.55,118.55,118.55,118.55,19400000.0
2007-04-23 19:30:00,118.55,118.55,118.55,118.55,368000000.0
2007-04-23 19:31:00,118.55,118.55,118.55,118.55,747699994.0
2007-04-23 19:32:00,118.55,118.55,118.54,118.54,308299997.0
2007-04-23 19:33:00,118.54,118.54,118.53,118.54,362100005.0
2007-04-23 19:34:00,118.54,118.54,118.525,118.525,662800004.0
2007-04-23 19:35:00,118.52,118.53,118.52,118.53,1021999978.0
2007-04-23 19:36:00,118.53,118.54,118.53,118.53,268699992.0
2007-04-23 19:37:00,118.53,118.54,118.53,118.54,341699994.0
2007-04-23 19:38:00,118.54,118.54,118.53,118.54,127099997.0
2007-04-23 19:39:00,118.54,118.54,118.54,118.54,146400000.0
2007-04-23 19:40:00,118.54,118.54,118.535,118.54,156000002.0
2007-04-23 19:41:00,118.54,118.54,118.53,118.53,342999994.0
2007-04-23 19:42:00,118.53,118.54,118.53,118.54,593099987.0
2007-04-23 19:43:00,118.54,118.55,118.54,118.54,609600000.0
2007-04-23 19:44:00,118.54,118.55,118.535,118.55,703200001.0
2007-04-23 19:45:00,118.535,118.54,118.535,118.54,443400002.0
2007-04-23 19:46:00,118.54,118.54,118.535,118.535,403300001.0
2007-04-23 19:47:00,118.535,118.54,118.535,118.54,98900002.0
2007-04-23 19:48:00,118.54,118.54,118.535,118.535,132799999.0
2007-04-23 19:49:00,118.54,118.54,118.53,118.54,511500007.0
2007-04-23 19:50:00,118.54,118.54,118.54,118.54,303400003.0
2007-04-23 19:51:00,118.54,118.54,118.52,118.52,447999993.0
2007-04-23 19:52:00,118.52,118.53,118.51,118.51,616200006.0
2007-04-23 19:53:00,118.52,118.52,118.51,118.52,679300005.0
2007-04-23 19:54:00,118.52,118.52,118.495,118.5,716200005.0
2007-04-23 19:55:00,118.5,118.52,118.5,118.51,544800005.0
2007-04-23 19:56:00,118.51,118.52,118.51,118.52,301399998.0
2007-04-23 19:57:00,118.52,118.52,118.49,118.49,690699996.0
2007-04-23 19:58:00,118.49,118.5,118.48,118.495,1327099990.0
2007-04-23 19:59:00,118.495,118.5,118.495,118.5,233399995.0
2007-04-23 20:00:00,118.5,118.5,118.48,118.49,1011099981.0
2007-04-23 20:01:00,118.49,118.5,118.49,118.49,522899987.0
2007-04-23 20:02:00,118.48,118.49,118.48,118.49,539700000.0
2007-04-23 20:03:00,118.49,118.5,118.48,118.49,881299999.0
2007-04-23 20:04:00,118.485,118.51,118.485,118.5,315200000.0
2007-04-23 20:05:00,118.5,118.52,118.495,118.5,912499997.0
2007-04-23 20:06:00,118.5,118.54,118.5,118.54,299899998.0
2007-04-23 20:07:00,118.54,118.57,118.54,118.55,208200000.0
2007-04-23 20:08:00,118.555,118.56,118.535,118.54,566200000.0
2007-04-23 20:09:00,118.54,118.555,118.54,118.54,400199999.0
2007-04-23 20:10:00,118.54,118.54,118.535,118.54,298700005.0
2007-04-23 20:11:00,118.54,118.555,118.535,118.54,598599999.0
2007-04-23 20:12:00,118.535,118.54,118.535,118.54,406400002.0
2007-04-23 20:13:00,118.54,118.54,118.535,118.54,344400001.0
2007-04-23 20:14:00,118.54,118.54,118.54,118.54,219799999.0
2007-04-23 20:15:00,118.54,118.54,118.54,118.54,504799996.0
2007-04-23 20:16:00,118.54,118.54,118.52,118.52,603400001.0
2007-04-23 20:17:00,118.525,118.54,118.52,118.525,668399997.0
2007-04-23 20:18:00,118.52,118.53,118.51,118.53,500999999.0
2007-04-23 20:19:00,118.53,118.54,118.525,118.53,160100000.0
2007-04-23 20:20:00,118.53,118.53,118.525,118.53,295299994.0
2007-04-23 20:21:00,118.53,118.56,118.53,118.56,874699999.0
2007-04-23 20:22:00,118.56,118.56,118.535,118.535,458600005.0
2007-04-23 20:23:00,118.535,118.565,118.535,118.56,1154500009.0
2007-04-23 20:24:00,118.56,118.56,118.55,118.55,139199999.0
2007-04-23 20:25:00,118.55,118.555,118.54,118.555,658699996.0
2007-04-23 20:26:00,118.55,118.56,118.545,118.55,238900000.0
2007-04-23 20:27:00,118.55,118.56,118.54,118.55,583600003.0
2007-04-23 20:28:00,118.55,118.55,118.545,118.55,130500000.0
2007-04-23 20:29:00,118.55,118.55,118.55,118.55,9600000.0
2007-04-23 20:30:00,118.55,118.57,118.55,118.56,150499999.0
2007-04-23 20:31:00,118.56,118.565,118.56,118.565,91199999.0
2007-04-23 20:32:00,118.57,118.64,118.57,118.625,720099997.0
2007-04-23 20:33:00,118.625,118.625,118.6,118.6,382499999.0
2007-04-23 20:34:00,118.595,118.595,118.575,118.59,416200000.0
2007-04-23 20:35:00,118.59,118.59,118.58,118.58,295800003.0
2007-04-23 20:36:00,118.58,118.61,118.58,118.61,534699998.0
2007-04-23 20:37:00,118.61,118.61,118.6,118.6,256800005.0
2007-04-23 20:38:00,118.61,118.61,118.6,118.6,492400014.0
2007-04-23 20:39:00,118.6,118.6,118.6,118.6,232500011.0
2007-04-23 20:40:00,118.6,118.6,118.595,118.6,243900012.0
2007-04-23 20:41:00,118.6,118.61,118.6,118.61,381599988.0
2007-04-23 20:42:00,118.62,118.62,118.61,118.61,385299998.0
2007-04-23 20:43:00,118.61,118.61,118.6,118.61,1089999992.0
2007-04-23 20:44:00,118.61,118.61,118.6,118.6,294299998.0
2007-04-23 20:45:00,118.61,118.61,118.595,118.61,292099996.0
2007-04-23 20:46:00,118.6,118.61,118.595,118.61,205900002.0
2007-04-23 20:47:00,118.61,118.61,118.6,118.61,152899999.0
2007-04-23 20:48:00,118.61,118.62,118.61,118.62,450400000.0
2007-04-23 20:49:00,118.62,118.62,118.61,118.62,224200001.0
2007-04-23 20:50:00,118.61,118.61,118.6,118.61,625900013.0
2007-04-23 20:51:00,118.61,118.61,118.61,118.61,78000000.0
2007-04-23 20:52:00,118.61,118.62,118.61,118.61,325099999.0
2007-04-23 20:53:00,118.61,118.61,118.595,118.595,416700003.0
2007-04-23 20:54:00,118.595,118.6,118.59,118.59,337400003.0
2007-04-23 20:55:00,118.59,118.605,118.59,118.59,190400000.0
2007-04-23 20:56:00,118.59,118.59,118.59,118.59,58400000.0
2007-04-23 20:57:00,118.59,118.59,118.59,118.59,27200000.0
2007-04-23 20:58:00,118.59,118.6,118.59,118.59,475000000.0
2007-04-23 20:59:00,118.59,118.61,118.59,118.595,314099998.0
2007-04-23 21:00:00,118.595,118.6,118.58,118.585,224300001.0
2007-04-23 21:01:00,118.58,118.59,118.58,118.58,513200009.0
2007-04-23 21:02:00,118.58,118.6,118.58,118.585,446100000.0
2007-04-23 21:03:00,118.59,118.59,118.59,118.59,34799999.0
2007-04-23 21:04:00,118.595,118.595,118.59,118.59,34799999.0
2007-04-23 21:05:00,118.595,118.61,118.595,118.6,136800000.0
2007-04-23 21:07:00,118.6,118.605,118.59,118.59,49200000.0
2007-04-23 21:08:00,118.6,118.61,118.595,118.61,23300000.0
2007-04-23 21:09:00,118.6,118.61,118.6,118.6,71200000.0
2007-04-23 21:10:00,118.61,118.62,118.6,118.62,217800000.0
2007-04-23 21:11:00,118.62,118.62,118.62,118.62,20000000.0
2007-04-23 21:12:00,118.62,118.62,118.61,118.61,177900000.0
2007-04-23 21:13:00,118.62,118.62,118.62,118.62,7200000.0
2007-04-23 21:14:00,118.62,118.62,118.61,118.61,165599999.0
2007-04-23 21:15:00,118.605,118.61,118.605,118.61,97999999.0
2007-04-23 21:16:00,118.61,118.61,118.605,118.605,177199999.0
2007-04-23 21:17:00,118.61,118.61,118.605,118.61,154300002.0
2007-04-23 21:18:00,118.61,118.61,118.605,118.605,67200001.0
2007-04-23 21:19:00,118.61,118.61,118.6,118.6,237200004.0
2007-04-23 21:20:00,118.6,118.6,118.59,118.6,121299999.0
2007-04-23 21:21:00,118.6,118.6,118.595,118.6,103300002.0
2007-04-23 21:22:00,118.6,118.6,118.595,118.6,105200001.0
2007-04-23 21:23:00,118.595,118.6,118.595,118.6,40600000.0
2007-04-23 21:24:00,118.6,118.6,118.6,118.6,22400000.0
2007-04-23 21:25:00,118.61,118.61,118.6,118.6,262499998.0
2007-04-23 21:26:00,118.6,118.61,118.6,118.61,139599999.0
2007-04-23 21:27:00,118.61,118.61,118.61,118.61,12100000.0
2007-04-23 21:28:00,118.61,118.61,118.61,118.61,60400000.0
2007-04-23 21:29:00,118.61,118.61,118.6,118.61,223200001.0
2007-04-23 21:30:00,118.61,118.61,118.6,118.605,280499991.0
2007-04-23 21:31:00,118.61,118.61,118.6,118.61,132599998.0
2007-04-23 21:32:00,118.61,118.61,118.61,118.61,72000000.0
2007-04-23 21:33:00,118.61,118.61,118.61,118.61,27700000.0
2007-04-23 21:34:00,118.61,118.61,118.6,118.61,68899999.0
2007-04-23 21:35:00,118.61,118.61,118.6,118.6,307799995.0
2007-04-23 21:36:00,118.61,118.61,118.61,118.61,72500000.0
2007-04-23 21:37:00,118.61,118.61,118.61,118.61,100400000.0
2007-04-23 21:38:00,118.61,118.61,118.6,118.61,305199993.0
2007-04-23 21:39:00,118.61,118.61,118.61,118.61,51500000.0
2007-04-23 21:40:00,118.61,118.61,118.6,118.61,72600000.0
2007-04-23 21:41:00,118.61,118.61,118.61,118.61,40900000.0
2007-04-23 21:42:00,118.61,118.63,118.61,118.63,435999995.0
2007-04-23 21:43:00,118.62,118.62,118.61,118.61,289600001.0
2007-04-23 21:44:00,118.61,118.61,118.61,118.61,14400000.0
2007-04-23 21:45:00,118.61,118.62,118.61,118.62,37800000.0
2007-04-23 21:46:00,118.62,118.62,118.61,118.61,200399997.0
2007-04-23 21:47:00,118.61,118.61,118.59,118.6,293699998.0
2007-04-23 21:48:00,118.59,118.61,118.59,118.61,320899995.0
2007-04-23 21:49:00,118.61,118.61,118.61,118.61,213200000.0
2007-04-23 21:50:00,118.61,118.61,118.595,118.6,87900000.0
2007-04-23 21:51:00,118.6,118.62,118.6,118.62,150300002.0
2007-04-23 21:52:00,118.62,118.62,118.61,118.61,99500000.0
2007-04-23 21:53:00,118.61,118.61,118.605,118.61,75200001.0
2007-04-23 21:54:00,118.61,118.62,118.605,118.62,420000000.0
2007-04-23 21:55:00,118.62,118.65,118.62,118.65,724599980.0
2007-04-23 21:56:00,118.65,118.65,118.64,118.65,487600003.0
2007-04-23 21:57:00,118.64,118.66,118.63,118.63,524999995.0
2007-04-23 21:58:00,118.63,118.65,118.63,118.65,435199998.0
2007-04-23 21:59:00,118.65,118.65,118.615,118.63,647600007.0
2007-04-23 22:00:00,118.63,118.63,118.62,118.625,442900002.0
2007-04-23 22:01:00,118.63,118.64,118.625,118.63,765500006.0
2007-04-23 22:02:00,118.63,118.65,118.63,118.65,300199999.0
2007-04-23 22:03:00,118.65,118.65,118.63,118.64,344300008.0
2007-04-23 22:04:00,118.64,118.66,118.64,118.66,316699995.0
2007-04-23 22:05:00,118.66,118.66,118.65,118.65,51100000.0
2007-04-23 22:06:00,118.65,118.65,118.65,118.65,16600000.0
2007-04-23 22:07:00,118.66,118.66,118.66,118.66,35300000.0
2007-04-23 22:08:00,118.66,118.66,118.65,118.66,110100000.0
2007-04-23 22:09:00,118.66,118.66,118.66,118.66,11200000.0
2007-04-23 22:10:00,118.66,118.66,118.65,118.66,132800004.0
2007-04-23 22:11:00,118.66,118.67,118.66,118.67,217300000.0
2007-04-23 22:12:00,118.66,118.67,118.66,118.67,70400000.0
2007-04-23 22:13:00,118.67,118.67,118.66,118.66,107199996.0
2007-04-23 22:14:00,118.65,118.66,118.65,118.66,60599999.0
2007-04-23 22:15:00,118.65,118.65,118.65,118.65,77600000.0
2007-04-23 22:16:00,118.65,118.65,118.64,118.64,94799996.0
2007-04-23 22:17:00,118.64,118.64,118.64,118.64,62199997.0
2007-04-23 22:18:00,118.64,118.64,118.64,118.64,38400000.0
2007-04-23 22:19:00,118.64,118.64,118.64,118.64,12800000.0
2007-04-23 22:20:00,118.64,118.65,118.64,118.65,77500000.0
2007-04-23 22:21:00,118.64,118.65,118.64,118.65,115200001.0
2007-04-23 22:22:00,118.65,118.65,118.65,118.65,25600000.0
2007-04-23 22:24:00,118.64,118.64,118.63,118.63,281000002.0
2007-04-23 22:25:00,118.65,118.65,118.64,118.645,254099999.0
2007-04-23 22:26:00,118.65,118.65,118.65,118.65,123199998.0
2007-04-23 22:27:00,118.65,118.65,118.65,118.65,42399999.0
2007-04-23 22:29:00,118.65,118.65,118.64,118.64,65399998.0
2007-04-23 22:30:00,118.65,118.65,118.65,118.65,25600000.0
2007-04-23 22:31:00,118.65,118.65,118.645,118.645,214900000.0
2007-04-23 22:32:00,118.65,118.65,118.65,118.65,14600000.0
2007-04-23 22:33:00,118.65,118.65,118.65,118.65,12800000.0
2007-04-23 22:34:00,118.645,118.66,118.64,118.65,336299996.0
2007-04-23 22:35:00,118.65,118.65,118.63,118.65,121800000.0
2007-04-23 22:36:00,118.65,118.65,118.65,118.65,4000000.0
2007-04-23 22:37:00,118.65,118.66,118.65,118.66,96600000.0
2007-04-23 22:38:00,118.66,118.66,118.66,118.66,70400000.0
2007-04-23 22:39:00,118.66,118.66,118.66,118.66,8000000.0
2007-04-23 22:40:00,118.65,118.66,118.65,118.65,136399999.0
2007-04-23 22:41:00,118.66,118.66,118.65,118.65,246400000.0
2007-04-23 22:42:00,118.65,118.66,118.65,118.66,90200000.0
2007-04-23 22:43:00,118.66,118.66,118.645,118.65,92900000.0
2007-04-23 22:44:00,118.65,118.65,118.64,118.65,312099998.0
2007-04-23 22:45:00,118.65,118.65,118.64,118.645,275299998.0
2007-04-23 22:46:00,118.65,118.65,118.65,118.65,2700000.0
2007-04-23 22:47:00,118.65,118.65,118.645,118.65,222399999.0
2007-04-23 22:48:00,118.645,118.655,118.635,118.645,218400001.0
2007-04-23 22:49:00,118.65,118.65,118.65,118.65,21400000.0
2007-04-23 22:50:00,118.66,118.66,118.64,118.64,118100000.0
2007-04-23 22:51:00,118.65,118.65,118.635,118.65,121000000.0
2007-04-23 22:53:00,118.64,118.64,118.62,118.62,114399999.0
2007-04-23 22:54:00,118.62,118.63,118.62,118.63,24800000.0
2007-04-23 22:55:00,118.62,118.62,118.61,118.61,59800000.0
2007-04-23 22:56:00,118.62,118.62,118.61,118.61,39500000.0
2007-04-23 22:58:00,118.625,118.63,118.62,118.63,94700000.0
2007-04-23 22:59:00,118.63,118.65,118.63,118.65,39200000.0
2007-04-23 23:00:00,118.64,118.64,118.62,118.63,133500003.0
2007-04-23 23:01:00,118.64,118.65,118.64,118.65,12000000.0
2007-04-23 23:02:00,118.64,118.64,118.62,118.62,52800000.0
2007-04-23 23:03:00,118.61,118.62,118.6,118.61,175499998.0
2007-04-23 23:04:00,118.61,118.61,118.59,118.59,238700001.0
2007-04-23 23:05:00,118.6,118.61,118.6,118.61,88800000.0
2007-04-23 23:06:00,118.61,118.61,118.6,118.6,128799997.0
2007-04-23 23:07:00,118.61,118.61,118.61,118.61,48000000.0
2007-04-23 23:08:00,118.6,118.61,118.6,118.6,94399997.0
2007-04-23 23:09:00,118.6,118.6,118.6,118.6,139200000.0
2007-04-23 23:10:00,118.6,118.6,118.58,118.59,70500000.0
2007-04-23 23:11:00,118.59,118.59,118.56,118.57,463200006.0
2007-04-23 23:12:00,118.57,118.58,118.57,118.57,150700001.0
2007-04-23 23:13:00,118.58,118.58,118.525,118.525,462500002.0
2007-04-23 23:14:00,118.53,118.53,118.465,118.51,318200000.0
2007-04-23 23:15:00,118.51,118.54,118.51,118.525,268499996.0
2007-04-23 23:16:00,118.525,118.525,118.5,118.51,210699996.0
2007-04-23 23:17:00,118.51,118.53,118.51,118.53,231800000.0
2007-04-23 23:18:00,118.53,118.56,118.53,118.55,265400000.0
2007-04-23 23:19:00,118.55,118.55,118.55,118.55,127999999.0
2007-04-23 23:21:00,118.56,118.565,118.56,118.565,107399998.0
2007-04-23 23:23:00,118.56,118.56,118.55,118.55,96500000.0
2007-04-23 23:26:00,118.56,118.565,118.55,118.55,342099991.0
2007-04-23 23:27:00,118.555,118.575,118.555,118.57,154799998.0
2007-04-23 23:28:00,118.57,118.57,118.56,118.56,86700001.0
2007-04-23 23:29:00,118.57,118.575,118.57,118.57,135199998.0
2007-04-23 23:30:00,118.56,118.58,118.56,118.57,334499995.0
2007-04-23 23:31:00,118.6,118.615,118.595,118.615,222399995.0
2007-04-23 23:32:00,118.61,118.68,118.46,118.57,1135599984.0
2007-04-23 23:33:00,118.59,118.61,118.56,118.575,550499993.0
2007-04-23 23:35:00,118.57,118.57,118.57,118.57,89799998.0
2007-04-23 23:36:00,118.58,118.58,118.58,118.58,63199997.0
2007-04-23 23:37:00,118.58,118.58,118.58,118.58,12800000.0
2007-04-23 23:38:00,118.58,118.58,118.58,118.58,42399999.0
2007-04-23 23:39:00,118.58,118.58,118.57,118.575,108199998.0
2007-04-23 23:41:00,118.61,118.61,118.6,118.6,130199999.0
2007-04-23 23:42:00,118.6,118.6,118.59,118.6,111399996.0
2007-04-23 23:43:00,118.605,118.605,118.59,118.59,152300003.0
2007-04-23 23:44:00,118.6,118.6,118.6,118.6,22400000.0
2007-04-23 23:45:00,118.6,118.6,118.6,118.6,108799999.0
2007-04-23 23:46:00,118.6,118.61,118.6,118.61,89000000.0
2007-04-23 23:49:00,118.61,118.61,118.605,118.605,28600001.0
2007-04-23 23:50:00,118.61,118.62,118.61,118.62,20000000.0
2007-04-23 23:51:00,118.62,118.62,118.6,118.6,62400000.0
2007-04-23 23:52:00,118.6,118.6,118.6,118.6,10400000.0
2007-04-23 23:53:00,118.6,118.6,118.58,118.58,97200000.0
2007-04-23 23:54:00,118.585,118.585,118.57,118.57,248200005.0
2007-04-23 23:55:00,118.57,118.57,118.54,118.54,331300002.0
2007-04-23 23:56:00,118.55,118.55,118.55,118.55,45600000.0
2007-04-23 23:57:00,118.55,118.56,118.55,118.56,48000000.0
2007-04-23 23:58:00,118.56,118.58,118.56,118.57,500199997.0
2007-04-23 23:59:00,118.58,118.58,118.56,118.56,168599993.0
2007-04-24 00:00:00,118.57,118.57,118.57,118.57,126000004.0
2007-04-24 00:01:00,118.57,118.57,118.57,118.57,27200000.0
2007-04-24 00:03:00,118.57,118.57,118.565,118.565,36600001.0
2007-04-24 00:04:00,118.56,118.58,118.56,118.57,229699996.0
2007-04-24 00:05:00,118.58,118.58,118.58,118.58,46399998.0
2007-04-24 00:06:00,118.58,118.58,118.58,118.58,160400001.0
2007-04-24 00:07:00,118.59,118.59,118.58,118.58,46399998.0
2007-04-24 00:09:00,118.58,118.59,118.58,118.59,48199999.0
2007-04-24 00:10:00,118.585,118.59,118.585,118.59,166799995.0
2007-04-24 00:11:00,118.59,118.59,118.59,118.59,138999995.0
2007-04-24 00:12:00,118.59,118.59,118.59,118.59,47200000.0
2007-04-24 00:14:00,118.59,118.59,118.59,118.59,96000000.0
2007-04-24 00:16:00,118.59,118.59,118.585,118.585,31799999.0
2007-04-24 00:17:00,118.6,118.6,118.6,118.6,114400000.0
2007-04-24 00:18:00,118.6,118.6,118.595,118.6,158200001.0
2007-04-24 00:19:00,118.6,118.61,118.6,118.6,93300000.0
2007-04-24 00:20:00,118.605,118.605,118.6,118.6,43200000.0
2007-04-24 00:21:00,118.61,118.61,118.59,118.595,562900003.0
2007-04-24 00:22:00,118.6,118.61,118.595,118.61,208699999.0
2007-04-24 00:23:00,118.61,118.62,118.61,118.61,218699999.0
2007-04-24 00:24:00,118.61,118.63,118.61,118.63,428300004.0
2007-04-24 00:25:00,118.63,118.63,118.615,118.62,319300004.0
2007-04-24 00:26:00,118.62,118.62,118.605,118.61,126700000.0
2007-04-24 00:27:00,118.61,118.61,118.6,118.6,299500000.0
2007-04-24 00:28:00,118.61,118.61,118.61,118.61,82700000.0
2007-04-24 00:29:00,118.61,118.61,118.6,118.61,99799999.0
2007-04-24 00:30:00,118.6,118.62,118.6,118.61,357500005.0
2007-04-24 00:31:00,118.61,118.62,118.61,118.62,141499999.0
2007-04-24 00:32:00,118.62,118.62,118.61,118.61,77199997.0
2007-04-24 00:33:00,118.62,118.62,118.615,118.62,184499995.0
2007-04-24 00:34:00,118.62,118.62,118.62,118.62,172500000.0
2007-04-24 00:35:00,118.62,118.62,118.62,118.62,67600000.0
2007-04-24 00:36:00,118.62,118.63,118.62,118.62,290800003.0
2007-04-24 00:37:00,118.63,118.63,118.63,118.63,180000000.0
2007-04-24 00:38:00,118.63,118.63,118.625,118.63,273599997.0
2007-04-24 00:39:00,118.63,118.63,118.63,118.63,187800002.0
2007-04-24 00:40:00,118.63,118.64,118.63,118.64,199000001.0
2007-04-24 00:41:00,118.64,118.65,118.635,118.65,233499997.0
2007-04-24 00:42:00,118.65,118.66,118.65,118.655,177300003.0
2007-04-24 00:43:00,118.66,118.66,118.66,118.66,224400006.0
2007-04-24 00:44:00,118.66,118.66,118.66,118.66,258600007.0
2007-04-24 00:45:00,118.66,118.66,118.65,118.65,247099998.0
2007-04-24 00:46:00,118.65,118.65,118.64,118.64,231800000.0
2007-04-24 00:47:00,118.64,118.64,118.62,118.62,101100000.0
2007-04-24 00:48:00,118.615,118.62,118.615,118.62,120199999.0
2007-04-24 00:49:00,118.62,118.62,118.62,118.62,125300000.0
2007-04-24 00:50:00,118.62,118.62,118.62,118.62,135300000.0
2007-04-24 00:51:00,118.62,118.62,118.62,118.62,123000000.0
2007-04-24 00:52:00,118.62,118.62,118.605,118.61,254399995.0
2007-04-24 00:53:00,118.61,118.62,118.605,118.62,206900002.0
2007-04-24 00:54:00,118.62,118.62,118.605,118.61,82999999.0
2007-04-24 00:55:00,118.61,118.61,118.595,118.61,184199999.0
2007-04-24 00:56:00,118.61,118.61,118.59,118.59,227000000.0
2007-04-24 00:57:00,118.58,118.58,118.56,118.58,674100000.0
2007-04-24 00:58:00,118.58,118.59,118.58,118.59,158700001.0
2007-04-24 00:59:00,118.59,118.6,118.525,118.54,688000003.0
2007-04-24 01:00:00,118.54,118.565,118.54,118.555,602499990.0
2007-04-24 01:01:00,118.57,118.57,118.56,118.57,156100001.0
2007-04-24 01:02:00,118.58,118.61,118.58,118.61,494299996.0
2007-04-24 01:03:00,118.61,118.615,118.595,118.6,458999998.0
2007-04-24 01:04:00,118.6,118.605,118.595,118.595,84700001.0
2007-04-24 01:05:00,118.6,118.61,118.595,118.61,56300000.0
2007-04-24 01:06:00,118.61,118.62,118.61,118.61,250400001.0
2007-04-24 01:07:00,118.61,118.625,118.605,118.605,428399995.0
2007-04-24 01:08:00,118.62,118.62,118.61,118.61,61400000.0
2007-04-24 01:09:00,118.605,118.62,118.6,118.62,185299998.0
2007-04-24 01:10:00,118.61,118.61,118.61,118.61,178100003.0
2007-04-24 01:12:00,118.61,118.61,118.6,118.605,64300001.0
2007-04-24 01:13:00,118.605,118.61,118.6,118.6,126700003.0
2007-04-24 01:14:00,118.6,118.61,118.59,118.6,289200002.0
2007-04-24 01:15:00,118.595,118.595,118.56,118.57,679900002.0
2007-04-24 01:16:00,118.57,118.575,118.56,118.575,527400000.0
2007-04-24 01:17:00,118.575,118.59,118.57,118.58,211500002.0
2007-04-24 01:18:00,118.58,118.58,118.57,118.58,219499998.0
2007-04-24 01:19:00,118.58,118.58,118.56,118.58,329899997.0
2007-04-24 01:20:00,118.58,118.59,118.56,118.57,902500001.0
2007-04-24 01:21:00,118.565,118.57,118.56,118.57,256799998.0
2007-04-24 01:22:00,118.57,118.57,118.56,118.565,153400001.0
2007-04-24 01:23:00,118.57,118.58,118.56,118.57,311800000.0
2007-04-24 01:24:00,118.57,118.58,118.57,118.58,504500004.0
2007-04-24 01:25:00,118.58,118.58,118.57,118.58,111800000.0
2007-04-24 01:26:00,118.58,118.58,118.58,118.58,13600000.0
2007-04-24 01:27:00,118.58,118.58,118.58,118.58,13600000.0
2007-04-24 01:28:00,118.58,118.58,118.58,118.58,56000000.0
2007-04-24 01:29:00,118.58,118.58,118.58,118.58,46400000.0
2007-04-24 01:30:00,118.58,118.58,118.56,118.56,385200001.0
2007-04-24 01:31:00,118.57,118.575,118.57,118.57,197700000.0
2007-04-24 01:32:00,118.57,118.58,118.56,118.57,302900004.0
2007-04-24 01:33:00,118.57,118.57,118.555,118.565,257399998.0
2007-04-24 01:34:00,118.55,118.55,118.525,118.55,353699997.0
2007-04-24 01:35:00,118.55,118.55,118.55,118.55,211999997.0
2007-04-24 01:36:00,118.55,118.56,118.545,118.55,325599999.0
2007-04-24 01:37:00,118.55,118.56,118.55,118.56,90500003.0
2007-04-24 01:38:00,118.555,118.555,118.53,118.54,240500002.0
2007-04-24 01:39:00,118.535,118.535,118.525,118.525,241500002.0
2007-04-24 01:40:00,118.525,118.54,118.525,118.54,29900000.0
2007-04-24 01:41:00,118.54,118.54,118.53,118.53,20300001.0
2007-04-24 01:42:00,118.53,118.54,118.525,118.525,74300000.0
2007-04-24 01:43:00,118.525,118.53,118.505,118.505,275499999.0
2007-04-24 01:44:00,118.51,118.51,118.5,118.5,37300000.0
2007-04-24 01:45:00,118.5,118.5,118.45,118.45,422599998.0
2007-04-24 01:46:00,118.45,118.47,118.45,118.46,216000001.0
2007-04-24 01:47:00,118.46,118.46,118.45,118.45,638799996.0
2007-04-24 01:48:00,118.46,118.46,118.45,118.45,587100002.0
2007-04-24 01:49:00,118.45,118.45,118.425,118.43,76799999.0
2007-04-24 01:50:00,118.43,118.44,118.34,118.37,622100001.0
2007-04-24 01:51:00,118.365,118.42,118.365,118.41,713200002.0
2007-04-24 01:52:00,118.415,118.46,118.415,118.46,521299996.0
2007-04-24 01:53:00,118.46,118.46,118.42,118.42,439299996.0
2007-04-24 01:54:00,118.43,118.43,118.395,118.4,277599996.0
2007-04-24 01:55:00,118.4,118.43,118.395,118.43,261200000.0
2007-04-24 01:56:00,118.44,118.46,118.43,118.46,352300006.0
2007-04-24 01:57:00,118.46,118.46,118.45,118.45,110800001.0
2007-04-24 01:58:00,118.45,118.46,118.43,118.46,331400002.0
2007-04-24 01:59:00,118.46,118.47,118.44,118.45,248900003.0
2007-04-24 02:00:00,118.45,118.45,118.43,118.44,633799994.0
2007-04-24 02:01:00,118.44,118.45,118.435,118.445,515399993.0
2007-04-24 02:02:00,118.45,118.46,118.45,118.46,218900001.0
2007-04-24 02:03:00,118.46,118.46,118.44,118.45,447500004.0
2007-04-24 02:04:00,118.45,118.46,118.45,118.46,263300004.0
2007-04-24 02:05:00,118.455,118.46,118.445,118.46,417399994.0
2007-04-24 02:06:00,118.46,118.47,118.455,118.46,378300001.0
2007-04-24 02:07:00,118.46,118.5,118.46,118.49,719399996.0
2007-04-24 02:08:00,118.49,118.5,118.46,118.48,854300007.0
2007-04-24 02:09:00,118.48,118.51,118.48,118.505,903000001.0
2007-04-24 02:10:00,118.51,118.52,118.49,118.49,854200000.0
2007-04-24 02:11:00,118.49,118.51,118.49,118.51,339900003.0
2007-04-24 02:12:00,118.51,118.51,118.49,118.495,954700001.0
2007-04-24 02:13:00,118.49,118.5,118.47,118.48,595100000.0
2007-04-24 02:14:00,118.48,118.48,118.445,118.455,928100001.0
2007-04-24 02:15:00,118.46,118.465,118.455,118.46,355099995.0
2007-04-24 02:16:00,118.46,118.48,118.46,118.48,356600003.0
2007-04-24 02:17:00,118.47,118.48,118.47,118.47,181700002.0
2007-04-24 02:18:00,118.47,118.47,118.46,118.47,589299993.0
2007-04-24 02:19:00,118.47,118.48,118.46,118.46,228999997.0
2007-04-24 02:20:00,118.455,118.47,118.455,118.46,235199999.0
2007-04-24 02:21:00,118.46,118.47,118.455,118.455,149100003.0
2007-04-24 02:22:00,118.46,118.46,118.46,118.46,46900000.0
2007-04-24 02:23:00,118.46,118.46,118.45,118.46,347400002.0
2007-04-24 02:24:00,118.46,118.46,118.44,118.44,222999998.0
2007-04-24 02:25:00,118.44,118.44,118.43,118.44,153200000.0
2007-04-24 02:26:00,118.43,118.43,118.41,118.42,558300001.0
2007-04-24 02:27:00,118.42,118.42,118.405,118.405,535399997.0
2007-04-24 02:28:00,118.42,118.42,118.41,118.42,214300004.0
2007-04-24 02:29:00,118.43,118.43,118.415,118.42,342300002.0
2007-04-24 02:30:00,118.42,118.42,118.405,118.42,1228599985.0
2007-04-24 02:31:00,118.42,118.42,118.39,118.4,704299991.0
2007-04-24 02:32:00,118.4,118.41,118.38,118.4,818400001.0
2007-04-24 02:33:00,118.4,118.41,118.39,118.39,478599991.0
2007-04-24 02:34:00,118.4,118.41,118.37,118.39,407899999.0
2007-04-24 02:35:00,118.395,118.41,118.38,118.41,581100004.0
2007-04-24 02:36:00,118.41,118.42,118.38,118.385,1077000012.0
2007-04-24 02:37:00,118.39,118.4,118.38,118.39,400200003.0
2007-04-24 02:38:00,118.39,118.4,118.385,118.4,445300004.0
2007-04-24 02:39:00,118.4,118.41,118.4,118.41,249899995.0
2007-04-24 02:40:00,118.41,118.43,118.4,118.43,548900007.0
2007-04-24 02:41:00,118.425,118.43,118.42,118.42,140400000.0
2007-04-24 02:42:00,118.42,118.42,118.4,118.4,176400002.0
2007-04-24 02:43:00,118.4,118.41,118.39,118.405,959999992.0
2007-04-24 02:44:00,118.41,118.41,118.4,118.4,327199998.0
2007-04-24 02:45:00,118.4,118.42,118.4,118.41,165600000.0
2007-04-24 02:46:00,118.41,118.42,118.405,118.405,268100003.0
2007-04-24 02:47:00,118.41,118.42,118.41,118.41,379800007.0
2007-04-24 02:48:00,118.41,118.41,118.38,118.4,517000000.0
2007-04-24 02:49:00,118.395,118.4,118.39,118.39,268799999.0
2007-04-24 02:50:00,118.39,118.42,118.39,118.41,840000006.0
2007-04-24 02:51:00,118.41,118.43,118.4,118.415,1066000009.0
2007-04-24 02:52:00,118.415,118.42,118.4,118.42,651399995.0
2007-04-24 02:53:00,118.41,118.415,118.39,118.39,835300003.0
2007-04-24 02:54:00,118.39,118.4,118.345,118.36,913399996.0
2007-04-24 02:55:00,118.35,118.39,118.35,118.38,1459499995.0
2007-04-24 02:56:00,118.38,118.38,118.36,118.37,741300006.0
2007-04-24 02:57:00,118.375,118.38,118.35,118.355,573900002.0
2007-04-24 02:58:00,118.355,118.4,118.35,118.4,1596199989.0
2007-04-24 02:59:00,118.4,118.4,118.39,118.39,707900004.0
2007-04-24 03:00:00,118.38,118.4,118.37,118.39,921000008.0
2007-04-24 03:01:00,118.39,118.39,118.38,118.38,961899998.0
2007-04-24 03:02:00,118.38,118.39,118.37,118.38,789100001.0
2007-04-24 03:03:00,118.38,118.41,118.38,118.39,595900006.0
2007-04-24 03:04:00,118.39,118.4,118.385,118.385,683199981.0
2007-04-24 03:05:00,118.385,118.41,118.38,118.395,1008500003.0
2007-04-24 03:06:00,118.395,118.41,118.385,118.4,887000001.0
2007-04-24 03:07:00,118.4,118.41,118.395,118.4,994400004.0
2007-04-24 03:08:00,118.4,118.4,118.385,118.39,420000002.0
2007-04-24 03:09:00,118.39,118.39,118.38,118.39,497600000.0
2007-04-24 03:10:00,118.39,118.4,118.375,118.38,517699994.0
2007-04-24 03:11:00,118.375,118.39,118.375,118.385,473899996.0
2007-04-24 03:12:00,118.385,118.385,118.37,118.37,781200000.0
2007-04-24 03:13:00,118.36,118.37,118.345,118.345,913899998.0
2007-04-24 03:14:00,118.35,118.35,118.305,118.315,1382900009.0
2007-04-24 03:15:00,118.315,118.34,118.31,118.325,2133199995.0
2007-04-24 03:16:00,118.325,118.34,118.325,118.325,1039200002.0
2007-04-24 03:17:00,118.325,118.36,118.315,118.36,1559700010.0
2007-04-24 03:18:00,118.355,118.37,118.335,118.35,1708500010.0
2007-04-24 03:19:00,118.345,118.36,118.335,118.36,1103999994.0
2007-04-24 03:20:00,118.35,118.375,118.345,118.365,1247599993.0
2007-04-24 03:21:00,118.365,118.365,118.345,118.345,781600004.0
2007-04-24 03:22:00,118.345,118.35,118.345,118.345,234899999.0
2007-04-24 03:23:00,118.335,118.35,118.335,118.345,1212800001.0
2007-04-24 03:24:00,118.345,118.35,118.335,118.335,978200004.0
2007-04-24 03:25:00,118.335,118.335,118.32,118.32,220399997.0
2007-04-24 03:26:00,118.315,118.32,118.295,118.305,1141200008.0
2007-04-24 03:27:00,118.305,118.32,118.295,118.32,1230900008.0
2007-04-24 03:28:00,118.32,118.32,118.31,118.315,394000003.0
2007-04-24 03:29:00,118.32,118.325,118.31,118.32,371399998.0
2007-04-24 03:30:00,118.31,118.32,118.305,118.305,283000001.0
2007-04-24 03:31:00,118.305,118.33,118.305,118.32,528099999.0
2007-04-24 03:32:00,118.32,118.34,118.32,118.34,697200002.0
2007-04-24 03:33:00,118.34,118.36,118.34,118.36,1177599995.0
2007-04-24 03:34:00,118.36,118.36,118.34,118.36,807299993.0
2007-04-24 03:35:00,118.35,118.36,118.33,118.34,977500003.0
2007-04-24 03:36:00,118.34,118.35,118.33,118.34,1010399995.0
2007-04-24 03:37:00,118.34,118.35,118.325,118.325,1015599993.0
2007-04-24 03:38:00,118.33,118.35,118.315,118.34,891700005.0
2007-04-24 03:39:00,118.34,118.34,118.315,118.32,605500000.0
2007-04-24 03:40:00,118.32,118.33,118.315,118.33,452799994.0
2007-04-24 03:41:00,118.33,118.34,118.325,118.33,411099998.0
2007-04-24 03:42:00,118.33,118.335,118.32,118.335,159600000.0
2007-04-24 03:43:00,118.335,118.35,118.335,118.35,463499996.0
2007-04-24 03:44:00,118.35,118.35,118.335,118.34,334100000.0
2007-04-24 03:45:00,118.34,118.36,118.325,118.325,922100005.0
2007-04-24 03:46:00,118.325,118.34,118.32,118.32,1507600003.0
2007-04-24 03:47:00,118.32,118.33,118.315,118.315,659199996.0
2007-04-24 03:48:00,118.315,118.34,118.315,118.33,1331399998.0
2007-04-24 03:49:00,118.33,118.34,118.325,118.34,557500007.0
2007-04-24 03:50:00,118.335,118.36,118.33,118.35,792000000.0
2007-04-24 03:51:00,118.35,118.36,118.34,118.35,651100003.0
2007-04-24 03:52:00,118.345,118.36,118.34,118.35,378400002.0
2007-04-24 03:53:00,118.35,118.36,118.34,118.34,312900002.0
2007-04-24 03:54:00,118.34,118.34,118.32,118.32,449299999.0
2007-04-24 03:55:00,118.33,118.34,118.305,118.32,928700006.0
2007-04-24 03:56:00,118.31,118.33,118.29,118.31,943499992.0
2007-04-24 03:57:00,118.31,118.31,118.285,118.3,986399991.0
2007-04-24 03:58:00,118.3,118.3,118.285,118.3,1201599998.0
2007-04-24 03:59:00,118.3,118.3,118.27,118.28,703899994.0
2007-04-24 04:00:00,118.29,118.3,118.285,118.29,290399998.0
2007-04-24 04:01:00,118.29,118.31,118.28,118.3,1057699997.0
2007-04-24 04:02:00,118.3,118.3,118.26,118.275,1010600006.0
2007-04-24 04:03:00,118.28,118.29,118.27,118.27,998199995.0
2007-04-24 04:04:00,118.28,118.29,118.28,118.28,319999999.0
2007-04-24 04:05:00,118.28,118.28,118.265,118.27,538599997.0
2007-04-24 04:06:00,118.27,118.28,118.27,118.28,730700015.0
2007-04-24 04:07:00,118.28,118.28,118.27,118.27,464200000.0
2007-04-24 04:08:00,118.27,118.285,118.26,118.26,817899992.0
2007-04-24 04:09:00,118.255,118.26,118.25,118.25,837000001.0
2007-04-24 04:10:00,118.25,118.27,118.245,118.26,488100004.0
2007-04-24 04:11:00,118.26,118.27,118.245,118.26,999799994.0
2007-04-24 04:12:00,118.26,118.28,118.245,118.265,774799997.0
2007-04-24 04:13:00,118.265,118.3,118.265,118.285,1138099997.0
2007-04-24 04:14:00,118.285,118.31,118.285,118.31,1828999994.0
2007-04-24 04:15:00,118.31,118.32,118.295,118.295,1613599997.0
2007-04-24 04:16:00,118.295,118.305,118.28,118.28,1755900000.0
2007-04-24 04:17:00,118.28,118.3,118.28,118.3,812100002.0
2007-04-24 04:18:00,118.3,118.3,118.285,118.29,344900002.0
2007-04-24 04:19:00,118.28,118.3,118.28,118.28,632599997.0
2007-04-24 04:20:00,118.28,118.3,118.28,118.295,822899998.0
2007-04-24 04:21:00,118.3,118.3,118.29,118.29,918799993.0
2007-04-24 04:22:00,118.29,118.3,118.28,118.29,333599996.0
2007-04-24 04:23:00,118.29,118.3,118.28,118.28,729600000.0
2007-04-24 04:24:00,118.29,118.29,118.275,118.29,850899993.0
2007-04-24 04:25:00,118.295,118.31,118.29,118.31,557989996.0
2007-04-24 04:26:00,118.31,118.31,118.3,118.3,154600001.0
2007-04-24 04:27:00,118.3,118.31,118.29,118.31,648379999.0
2007-04-24 04:28:00,118.31,118.31,118.3,118.3,941000007.0
2007-04-24 04:29:00,118.3,118.3,118.28,118.29,1094240001.0
2007-04-24 04:30:00,118.29,118.29,118.28,118.28,642499994.0
2007-04-24 04:31:00,118.285,118.285,118.275,118.275,816799998.0
2007-04-24 04:32:00,118.28,118.29,118.28,118.29,1355999993.0
2007-04-24 04:33:00,118.285,118.285,118.255,118.26,999500005.0
2007-04-24 04:34:00,118.26,118.26,118.255,118.255,252399998.0
2007-04-24 04:35:00,118.26,118.26,118.235,118.24,1756299999.0
2007-04-24 04:36:00,118.24,118.26,118.24,118.255,319999999.0
2007-04-24 04:37:00,118.25,118.27,118.24,118.25,710999993.0
2007-04-24 04:38:00,118.25,118.26,118.245,118.25,399700001.0
2007-04-24 04:39:00,118.245,118.255,118.235,118.235,1322900005.0
2007-04-24 04:40:00,118.235,118.26,118.235,118.245,219999997.0
2007-04-24 04:41:00,118.25,118.25,118.235,118.235,323200001.0
2007-04-24 04:42:00,118.24,118.26,118.24,118.25,1042599997.0
2007-04-24 04:43:00,118.25,118.26,118.245,118.25,523699999.0
2007-04-24 04:44:00,118.25,118.26,118.245,118.25,473299993.0
2007-04-24 04:45:00,118.25,118.26,118.25,118.26,434900004.0
2007-04-24 04:46:00,118.26,118.26,118.26,118.26,312999999.0
2007-04-24 04:47:00,118.27,118.27,118.26,118.26,652099989.0
2007-04-24 04:48:00,118.26,118.26,118.255,118.26,89999997.0
2007-04-24 04:49:00,118.26,118.27,118.255,118.27,714199990.0
2007-04-24 04:50:00,118.27,118.27,118.27,118.27,236800000.0
2007-04-24 04:51:00,118.27,118.3,118.27,118.3,696099995.0
2007-04-24 04:52:00,118.3,118.3,118.29,118.29,819999990.0
2007-04-24 04:53:00,118.29,118.3,118.255,118.255,734900001.0
2007-04-24 04:54:00,118.26,118.27,118.25,118.27,657600011.0
2007-04-24 04:55:00,118.27,118.29,118.265,118.29,805399994.0
2007-04-24 04:56:00,118.28,118.3,118.275,118.285,434599998.0
2007-04-24 04:57:00,118.29,118.3,118.29,118.29,252000000.0
2007-04-24 04:58:00,118.29,118.3,118.285,118.3,807599999.0
2007-04-24 04:59:00,118.295,118.32,118.295,118.32,418200005.0
2007-04-24 05:00:00,118.32,118.33,118.31,118.33,793999998.0
2007-04-24 05:01:00,118.33,118.36,118.33,118.35,861499999.0
2007-04-24 05:02:00,118.36,118.37,118.345,118.355,659400001.0
2007-04-24 05:03:00,118.36,118.37,118.36,118.365,364699996.0
2007-04-24 05:04:00,118.365,118.38,118.365,118.37,1359999987.0
2007-04-24 05:05:00,118.365,118.39,118.365,118.38,574099998.0
2007-04-24 05:06:00,118.38,118.4,118.38,118.39,945100004.0
2007-04-24 05:07:00,118.39,118.39,118.38,118.38,787399997.0
2007-04-24 05:08:00,118.38,118.39,118.375,118.39,342200002.0
2007-04-24 05:09:00,118.39,118.39,118.375,118.38,367200003.0
2007-04-24 05:10:00,118.38,118.38,118.365,118.37,487200000.0
2007-04-24 05:11:00,118.38,118.39,118.37,118.39,430000000.0
2007-04-24 05:12:00,118.39,118.4,118.39,118.4,847299996.0
2007-04-24 05:13:00,118.395,118.4,118.385,118.39,669099998.0
2007-04-24 05:14:00,118.39,118.39,118.385,118.385,209600000.0
2007-04-24 05:15:00,118.39,118.4,118.375,118.38,1044700013.0
2007-04-24 05:16:00,118.38,118.38,118.37,118.38,298000000.0
2007-04-24 05:17:00,118.38,118.38,118.37,118.38,314000003.0
2007-04-24 05:18:00,118.38,118.38,118.355,118.355,457899997.0
2007-04-24 05:19:00,118.36,118.36,118.355,118.36,384700010.0
2007-04-24 05:20:00,118.36,118.37,118.35,118.355,599899995.0
2007-04-24 05:21:00,118.36,118.37,118.355,118.37,572600004.0
2007-04-24 05:22:00,118.37,118.39,118.36,118.39,521199996.0
2007-04-24 05:23:00,118.39,118.42,118.39,118.41,1022299997.0
2007-04-24 05:24:00,118.41,118.43,118.4,118.41,825600002.0
2007-04-24 05:25:00,118.42,118.43,118.405,118.42,673799999.0
2007-04-24 05:26:00,118.42,118.42,118.405,118.41,835100003.0
2007-04-24 05:27:00,118.405,118.41,118.395,118.41,628799993.0
2007-04-24 05:28:00,118.41,118.41,118.395,118.395,258799998.0
2007-04-24 05:29:00,118.4,118.42,118.395,118.42,680799999.0
2007-04-24 05:30:00,118.42,118.43,118.42,118.42,1136799989.0
2007-04-24 05:31:00,118.42,118.43,118.415,118.43,311599997.0
2007-04-24 05:32:00,118.43,118.43,118.42,118.42,231199999.0
2007-04-24 05:33:00,118.42,118.43,118.415,118.415,316599992.0
2007-04-24 05:34:00,118.415,118.43,118.415,118.42,728500003.0
2007-04-24 05:35:00,118.42,118.42,118.415,118.42,528900000.0
2007-04-24 05:36:00,118.42,118.42,118.41,118.42,316800001.0
2007-04-24 05:37:00,118.43,118.43,118.42,118.43,226400001.0
2007-04-24 05:38:00,118.43,118.43,118.425,118.43,212799999.0
2007-04-24 05:39:00,118.43,118.43,118.43,118.43,158400000.0
2007-04-24 05:40:00,118.43,118.43,118.42,118.42,412799998.0
2007-04-24 05:41:00,118.41,118.42,118.405,118.42,412799997.0
2007-04-24 05:42:00,118.425,118.44,118.42,118.43,484299999.0
2007-04-24 05:43:00,118.42,118.43,118.42,118.42,336799990.0
2007-04-24 05:44:00,118.42,118.43,118.415,118.415,421499990.0
2007-04-24 05:45:00,118.415,118.43,118.415,118.42,850999993.0
2007-04-24 05:46:00,118.415,118.425,118.415,118.42,560000002.0
2007-04-24 05:47:00,118.415,118.42,118.415,118.42,243399999.0
2007-04-24 05:48:00,118.43,118.43,118.42,118.425,603200000.0
2007-04-24 05:49:00,118.42,118.47,118.42,118.445,845700001.0
2007-04-24 05:50:00,118.45,118.46,118.445,118.46,555999997.0
2007-04-24 05:51:00,118.45,118.46,118.45,118.45,292100000.0
2007-04-24 05:52:00,118.45,118.47,118.44,118.455,862000003.0
2007-04-24 05:53:00,118.455,118.47,118.45,118.46,398399998.0
2007-04-24 05:54:00,118.46,118.46,118.45,118.45,624800001.0
2007-04-24 05:55:00,118.45,118.48,118.45,118.47,557599996.0
2007-04-24 05:56:00,118.47,118.48,118.46,118.47,613600000.0
2007-04-24 05:57:00,118.46,118.475,118.455,118.475,870400000.0
2007-04-24 05:58:00,118.475,118.49,118.475,118.48,248899995.0
2007-04-24 05:59:00,118.475,118.48,118.465,118.475,727000002.0
2007-04-24 06:00:00,118.47,118.47,118.45,118.46,1254899999.0
2007-04-24 06:01:00,118.46,118.49,118.46,118.485,1409899987.0
2007-04-24 06:02:00,118.49,118.49,118.455,118.46,571900000.0
2007-04-24 06:03:00,118.46,118.47,118.45,118.47,241800002.0
2007-04-24 06:04:00,118.465,118.465,118.455,118.46,237600000.0
2007-04-24 06:05:00,118.46,118.46,118.455,118.455,159200001.0
2007-04-24 06:06:00,118.455,118.5,118.45,118.5,881900000.0
2007-04-24 06:07:00,118.5,118.5,118.49,118.5,661599995.0
2007-04-24 06:08:00,118.495,118.51,118.49,118.505,363500002.0
2007-04-24 06:09:00,118.505,118.51,118.485,118.49,493099999.0
2007-04-24 06:10:00,118.5,118.5,118.48,118.48,861900011.0
2007-04-24 06:11:00,118.49,118.49,118.47,118.47,334999994.0
2007-04-24 06:12:00,118.475,118.48,118.46,118.48,557200001.0
2007-04-24 06:13:00,118.48,118.5,118.48,118.49,659199994.0
2007-04-24 06:14:00,118.49,118.5,118.485,118.485,362200001.0
2007-04-24 06:15:00,118.48,118.48,118.475,118.48,316900000.0
2007-04-24 06:16:00,118.48,118.48,118.475,118.475,264799992.0
2007-04-24 06:17:00,118.48,118.48,118.48,118.48,174399998.0
2007-04-24 06:18:00,118.48,118.48,118.47,118.475,369599997.0
2007-04-24 06:19:00,118.475,118.5,118.475,118.5,377599995.0
2007-04-24 06:20:00,118.5,118.5,118.475,118.475,1105200005.0
2007-04-24 06:21:00,118.475,118.49,118.475,118.49,184800003.0
2007-04-24 06:22:00,118.485,118.485,118.47,118.47,156800002.0
2007-04-24 06:23:00,118.48,118.48,118.465,118.465,935999995.0
2007-04-24 06:24:00,118.465,118.47,118.455,118.465,1261399993.0
2007-04-24 06:25:00,118.465,118.475,118.455,118.465,682999994.0
2007-04-24 06:26:00,118.48,118.48,118.47,118.47,717600000.0
2007-04-24 06:27:00,118.47,118.48,118.47,118.47,366400003.0
2007-04-24 06:28:00,118.47,118.48,118.47,118.48,706399999.0
2007-04-24 06:29:00,118.48,118.52,118.48,118.52,345599999.0
2007-04-24 06:30:00,118.52,118.54,118.51,118.53,910300000.0
2007-04-24 06:31:00,118.53,118.53,118.52,118.52,520799997.0
2007-04-24 06:32:00,118.52,118.53,118.52,118.52,328999995.0
2007-04-24 06:33:00,118.52,118.53,118.515,118.52,611999991.0
2007-04-24 06:34:00,118.52,118.54,118.52,118.54,1084799998.0
2007-04-24 06:35:00,118.54,118.585,118.54,118.585,1156200000.0
2007-04-24 06:36:00,118.58,118.59,118.565,118.58,1294899994.0
2007-04-24 06:37:00,118.575,118.59,118.565,118.58,1059900003.0
2007-04-24 06:38:00,118.58,118.58,118.565,118.565,507199997.0
2007-04-24 06:39:00,118.565,118.57,118.555,118.57,671899995.0
2007-04-24 06:40:00,118.57,118.57,118.555,118.555,767599995.0
2007-04-24 06:41:00,118.555,118.57,118.555,118.57,280699998.0
2007-04-24 06:42:00,118.57,118.57,118.55,118.56,875300002.0
2007-04-24 06:43:00,118.57,118.59,118.57,118.59,975100000.0
2007-04-24 06:44:00,118.59,118.6,118.59,118.6,277499998.0
2007-04-24 06:45:00,118.595,118.595,118.565,118.57,492800003.0
2007-04-24 06:46:00,118.57,118.57,118.56,118.56,522400001.0
2007-04-24 06:47:00,118.56,118.56,118.555,118.555,216200004.0
2007-04-24 06:48:00,118.555,118.57,118.555,118.56,530400005.0
2007-04-24 06:49:00,118.56,118.57,118.55,118.55,361600004.0
2007-04-24 06:50:00,118.55,118.55,118.535,118.54,560799995.0
2007-04-24 06:51:00,118.535,118.55,118.535,118.54,308500001.0
2007-04-24 06:52:00,118.54,118.55,118.525,118.55,427900000.0
2007-04-24 06:53:00,118.55,118.55,118.54,118.54,324799998.0
2007-04-24 06:54:00,118.54,118.54,118.54,118.54,148799998.0
2007-04-24 06:55:00,118.54,118.55,118.54,118.55,257599997.0
2007-04-24 06:56:00,118.55,118.55,118.54,118.55,350399998.0
2007-04-24 06:57:00,118.55,118.55,118.54,118.55,464800002.0
2007-04-24 06:58:00,118.55,118.55,118.53,118.53,648500002.0
2007-04-24 06:59:00,118.53,118.54,118.53,118.54,176000001.0
2007-04-24 07:00:00,118.54,118.54,118.54,118.54,134400000.0
2007-04-24 07:01:00,118.54,118.54,118.525,118.525,541299989.0
2007-04-24 07:02:00,118.53,118.54,118.52,118.53,616899993.0
2007-04-24 07:03:00,118.53,118.55,118.515,118.55,1219700004.0
2007-04-24 07:04:00,118.535,118.54,118.53,118.54,645499998.0
2007-04-24 07:05:00,118.535,118.55,118.535,118.54,693099999.0
2007-04-24 07:06:00,118.55,118.55,118.53,118.54,790399997.0
2007-04-24 07:07:00,118.54,118.54,118.515,118.52,853000006.0
2007-04-24 07:08:00,118.52,118.53,118.51,118.51,542200001.0
2007-04-24 07:09:00,118.51,118.52,118.51,118.52,95200000.0
2007-04-24 07:10:00,118.52,118.53,118.52,118.53,162400000.0
2007-04-24 07:11:00,118.525,118.53,118.525,118.53,219299997.0
2007-04-24 07:12:00,118.52,118.53,118.515,118.53,526600001.0
2007-04-24 07:13:00,118.525,118.53,118.52,118.52,129600000.0
2007-04-24 07:14:00,118.52,118.52,118.495,118.505,544900002.0
2007-04-24 07:15:00,118.51,118.51,118.495,118.495,612300005.0
2007-04-24 07:16:00,118.5,118.5,118.485,118.495,1120000013.0
2007-04-24 07:17:00,118.51,118.51,118.49,118.51,415999994.0
2007-04-24 07:18:00,118.5,118.5,118.49,118.5,380700000.0
2007-04-24 07:19:00,118.5,118.51,118.5,118.51,532800002.0
2007-04-24 07:20:00,118.51,118.52,118.505,118.51,317100000.0
2007-04-24 07:21:00,118.51,118.52,118.51,118.51,200000000.0
2007-04-24 07:22:00,118.51,118.51,118.49,118.505,587400009.0
2007-04-24 07:23:00,118.505,118.51,118.5,118.5,252099997.0
2007-04-24 07:24:00,118.5,118.5,118.495,118.5,67200000.0
2007-04-24 07:25:00,118.495,118.5,118.49,118.495,286700001.0
2007-04-24 07:26:00,118.495,118.495,118.465,118.47,695500000.0
2007-04-24 07:27:00,118.47,118.47,118.46,118.46,350399995.0
2007-04-24 07:28:00,118.455,118.47,118.455,118.455,116799999.0
2007-04-24 07:29:00,118.46,118.47,118.46,118.46,119500000.0
2007-04-24 07:30:00,118.46,118.47,118.46,118.46,284000000.0
2007-04-24 07:31:00,118.46,118.46,118.455,118.46,631999995.0
2007-04-24 07:32:00,118.46,118.46,118.455,118.455,170400000.0
2007-04-24 07:33:00,118.455,118.47,118.45,118.47,837499997.0
2007-04-24 07:34:00,118.47,118.47,118.46,118.46,415999988.0
2007-04-24 07:35:00,118.455,118.47,118.455,118.47,184800000.0
2007-04-24 07:36:00,118.47,118.47,118.47,118.47,342400000.0
2007-04-24 07:37:00,118.47,118.48,118.465,118.48,475200004.0
2007-04-24 07:38:00,118.48,118.49,118.48,118.48,411200000.0
2007-04-24 07:39:00,118.48,118.48,118.46,118.46,687999998.0
2007-04-24 07:40:00,118.46,118.47,118.455,118.46,512799994.0
2007-04-24 07:41:00,118.46,118.47,118.45,118.45,776500000.0
2007-04-24 07:42:00,118.445,118.49,118.43,118.485,1181699996.0
2007-04-24 07:43:00,118.475,118.49,118.465,118.47,982999998.0
2007-04-24 07:44:00,118.47,118.48,118.45,118.46,969399995.0
2007-04-24 07:45:00,118.46,118.48,118.46,118.465,664899994.0
2007-04-24 07:46:00,118.47,118.48,118.465,118.465,554799996.0
2007-04-24 07:47:00,118.465,118.48,118.465,118.47,490399998.0
2007-04-24 07:48:00,118.47,118.47,118.46,118.46,173600000.0
2007-04-24 07:49:00,118.46,118.465,118.435,118.44,627000001.0
2007-04-24 07:50:00,118.435,118.45,118.425,118.44,568000004.0
2007-04-24 07:51:00,118.44,118.44,118.42,118.42,691999999.0
2007-04-24 07:52:00,118.42,118.43,118.41,118.43,644300001.0
2007-04-24 07:53:00,118.425,118.44,118.415,118.415,1103299995.0
2007-04-24 07:54:00,118.42,118.43,118.415,118.43,773299994.0
2007-04-24 07:55:00,118.425,118.43,118.415,118.42,1255700013.0
2007-04-24 07:56:00,118.43,118.43,118.42,118.43,387799999.0
2007-04-24 07:57:00,118.44,118.44,118.43,118.44,606099997.0
2007-04-24 07:58:00,118.44,118.44,118.42,118.42,1052499988.0
2007-04-24 07:59:00,118.42,118.43,118.42,118.425,363999995.0
2007-04-24 08:00:00,118.43,118.44,118.425,118.435,767600000.0
2007-04-24 08:01:00,118.435,118.44,118.435,118.44,703999999.0
2007-04-24 08:02:00,118.43,118.44,118.43,118.44,961599994.0
2007-04-24 08:03:00,118.44,118.44,118.425,118.435,1185399999.0
2007-04-24 08:04:00,118.435,118.46,118.42,118.45,1221600002.0
2007-04-24 08:05:00,118.455,118.465,118.445,118.46,1736800004.0
2007-04-24 08:06:00,118.47,118.48,118.46,118.46,1151299994.0
2007-04-24 08:07:00,118.46,118.5,118.455,118.5,1743899995.0
2007-04-24 08:08:00,118.5,118.505,118.49,118.5,1459499998.0
2007-04-24 08:09:00,118.495,118.51,118.485,118.5,836800006.0
2007-04-24 08:10:00,118.5,118.5,118.465,118.47,615000001.0
2007-04-24 08:11:00,118.48,118.48,118.46,118.475,619100001.0
2007-04-24 08:12:00,118.47,118.48,118.46,118.47,891100002.0
2007-04-24 08:13:00,118.47,118.5,118.47,118.49,1226299997.0
2007-04-24 08:14:00,118.49,118.52,118.49,118.52,1301299997.0
2007-04-24 08:15:00,118.52,118.53,118.505,118.52,896599998.0
2007-04-24 08:16:00,118.52,118.52,118.5,118.5,780099997.0
2007-04-24 08:17:00,118.5,118.52,118.49,118.51,987600000.0
2007-04-24 08:18:00,118.51,118.51,118.475,118.48,1523899996.0
2007-04-24 08:19:00,118.48,118.48,118.465,118.465,333700002.0
2007-04-24 08:20:00,118.465,118.47,118.43,118.44,1357599995.0
2007-04-24 08:21:00,118.44,118.44,118.43,118.44,530199994.0
2007-04-24 08:22:00,118.44,118.44,118.415,118.43,951400000.0
2007-04-24 08:23:00,118.43,118.44,118.415,118.43,509399990.0
2007-04-24 08:24:00,118.43,118.44,118.43,118.43,262399985.0
2007-04-24 08:25:00,118.43,118.44,118.415,118.43,846199989.0
2007-04-24 08:26:00,118.43,118.44,118.415,118.44,633100002.0
2007-04-24 08:27:00,118.44,118.465,118.425,118.45,1463499989.0
2007-04-24 08:28:00,118.45,118.45,118.43,118.44,1095200003.0
2007-04-24 08:29:00,118.44,118.44,118.43,118.43,338399997.0
2007-04-24 08:30:00,118.43,118.46,118.425,118.455,947299982.0
2007-04-24 08:31:00,118.455,118.47,118.45,118.47,814399997.0
2007-04-24 08:32:00,118.47,118.47,118.46,118.47,403899997.0
2007-04-24 08:33:00,118.47,118.5,118.47,118.5,984999999.0
2007-04-24 08:34:00,118.5,118.51,118.49,118.5,1366700001.0
2007-04-24 08:35:00,118.495,118.51,118.495,118.5,1008099988.0
2007-04-24 08:36:00,118.5,118.55,118.5,118.54,1397199990.0
2007-04-24 08:37:00,118.545,118.55,118.515,118.515,626299996.0
2007-04-24 08:38:00,118.51,118.52,118.495,118.5,1061000002.0
2007-04-24 08:39:00,118.5,118.5,118.46,118.46,719699999.0
2007-04-24 08:40:00,118.46,118.48,118.46,118.48,646399996.0
2007-04-24 08:41:00,118.48,118.49,118.47,118.48,491000001.0
2007-04-24 08:42:00,118.48,118.48,118.43,118.44,1383499986.0
2007-04-24 08:43:00,118.44,118.455,118.435,118.445,644299995.0
2007-04-24 08:44:00,118.445,118.45,118.43,118.44,779100001.0
2007-04-24 08:45:00,118.44,118.45,118.43,118.44,755799998.0
2007-04-24 08:46:00,118.44,118.45,118.43,118.44,1066999998.0
2007-04-24 08:47:00,118.44,118.45,118.425,118.45,930899993.0
2007-04-24 08:48:00,118.44,118.46,118.425,118.45,972899998.0
2007-04-24 08:49:00,118.45,118.46,118.44,118.46,768600001.0
2007-04-24 08:50:00,118.46,118.47,118.455,118.465,941600004.0
2007-04-24 08:51:00,118.47,118.48,118.46,118.47,622000000.0
2007-04-24 08:52:00,118.48,118.49,118.47,118.49,1276899986.0
2007-04-24 08:53:00,118.48,118.5,118.475,118.49,840099998.0
2007-04-24 08:54:00,118.49,118.49,118.47,118.47,490600004.0
2007-04-24 08:55:00,118.47,118.49,118.47,118.48,762299996.0
2007-04-24 08:56:00,118.48,118.48,118.47,118.48,936699990.0
2007-04-24 08:57:00,118.48,118.48,118.475,118.48,1069300017.0
2007-04-24 08:58:00,118.48,118.48,118.47,118.47,270900002.0
2007-04-24 08:59:00,118.47,118.47,118.43,118.44,1077499995.0
2007-04-24 09:00:00,118.435,118.45,118.425,118.43,569599999.0
2007-04-24 09:01:00,118.43,118.44,118.41,118.43,902700000.0
2007-04-24 09:02:00,118.43,118.44,118.43,118.44,847500003.0
2007-04-24 09:03:00,118.44,118.45,118.425,118.44,1105799998.0
2007-04-24 09:04:00,118.44,118.45,118.425,118.44,1065199990.0
2007-04-24 09:05:00,118.44,118.45,118.44,118.45,453600000.0
2007-04-24 09:06:00,118.44,118.44,118.425,118.44,443599999.0
2007-04-24 09:07:00,118.44,118.45,118.435,118.44,323600002.0
2007-04-24 09:08:00,118.45,118.45,118.44,118.44,333400001.0
2007-04-24 09:09:00,118.44,118.46,118.44,118.455,358499998.0
2007-04-24 09:10:00,118.46,118.46,118.45,118.46,443099999.0
2007-04-24 09:11:00,118.46,118.48,118.455,118.47,704600002.0
2007-04-24 09:12:00,118.465,118.47,118.46,118.47,538800005.0
2007-04-24 09:13:00,118.47,118.47,118.455,118.465,716799995.0
2007-04-24 09:14:00,118.465,118.48,118.465,118.48,375300006.0
2007-04-24 09:15:00,118.48,118.5,118.48,118.49,435699999.0
2007-04-24 09:16:00,118.49,118.49,118.47,118.49,784499991.0
2007-04-24 09:17:00,118.485,118.5,118.475,118.48,604600003.0
2007-04-24 09:18:00,118.475,118.49,118.475,118.48,451500000.0
2007-04-24 09:19:00,118.48,118.49,118.475,118.49,499900004.0
2007-04-24 09:20:00,118.49,118.49,118.48,118.49,644800005.0
2007-04-24 09:21:00,118.49,118.49,118.48,118.48,262799998.0
2007-04-24 09:22:00,118.48,118.48,118.48,118.48,616099999.0
2007-04-24 09:23:00,118.48,118.5,118.48,118.49,172300000.0
2007-04-24 09:24:00,118.5,118.5,118.485,118.49,170600000.0
2007-04-24 09:25:00,118.49,118.49,118.475,118.49,430599994.0
2007-04-24 09:26:00,118.48,118.48,118.475,118.48,137650000.0
2007-04-24 09:27:00,118.48,118.48,118.47,118.47,359200002.0
2007-04-24 09:28:00,118.47,118.47,118.44,118.45,470400001.0
2007-04-24 09:29:00,118.45,118.46,118.43,118.44,760799994.0
2007-04-24 09:30:00,118.44,118.45,118.44,118.45,305100000.0
2007-04-24 09:31:00,118.45,118.46,118.45,118.46,392500002.0
2007-04-24 09:32:00,118.46,118.47,118.455,118.46,456100003.0
2007-04-24 09:33:00,118.47,118.48,118.46,118.47,609099999.0
2007-04-24 09:34:00,118.47,118.49,118.46,118.48,478799998.0
2007-04-24 09:35:00,118.465,118.49,118.455,118.48,819899998.0
2007-04-24 09:36:00,118.48,118.58,118.48,118.57,1326399996.0
2007-04-24 09:37:00,118.565,118.595,118.55,118.58,1405700000.0
2007-04-24 09:38:00,118.58,118.59,118.565,118.57,1330899999.0
2007-04-24 09:39:00,118.57,118.58,118.545,118.55,585900004.0
2007-04-24 09:40:00,118.55,118.55,118.535,118.55,790399988.0
2007-04-24 09:41:00,118.54,118.57,118.54,118.56,1164999993.0
2007-04-24 09:42:00,118.56,118.58,118.56,118.58,665600002.0
2007-04-24 09:43:00,118.58,118.62,118.58,118.605,1003799996.0
2007-04-24 09:44:00,118.61,118.61,118.595,118.61,489100000.0
2007-04-24 09:45:00,118.61,118.63,118.6,118.615,471099999.0
2007-04-24 09:46:00,118.615,118.62,118.585,118.595,476399998.0
2007-04-24 09:47:00,118.59,118.6,118.585,118.595,794599996.0
2007-04-24 09:48:00,118.595,118.595,118.585,118.595,129390002.0
2007-04-24 09:49:00,118.595,118.6,118.59,118.6,117200002.0
2007-04-24 09:50:00,118.595,118.6,118.575,118.58,401500000.0
2007-04-24 09:51:00,118.59,118.6,118.575,118.58,417299996.0
2007-04-24 09:52:00,118.58,118.585,118.575,118.58,148000001.0
2007-04-24 09:53:00,118.58,118.58,118.57,118.57,140800001.0
2007-04-24 09:54:00,118.58,118.58,118.565,118.57,193600000.0
2007-04-24 09:55:00,118.57,118.59,118.57,118.59,370399992.0
2007-04-24 09:56:00,118.58,118.61,118.58,118.61,327800000.0
2007-04-24 09:57:00,118.61,118.63,118.605,118.63,526500003.0
2007-04-24 09:58:00,118.63,118.64,118.63,118.64,711699978.0
2007-04-24 09:59:00,118.64,118.65,118.62,118.63,478999997.0
2007-04-24 10:00:00,118.63,118.64,118.62,118.62,685799998.0
2007-04-24 10:01:00,118.62,118.625,118.605,118.605,406899998.0
2007-04-24 10:02:00,118.605,118.605,118.565,118.57,573699996.0
2007-04-24 10:03:00,118.57,118.58,118.57,118.57,155999999.0
2007-04-24 10:04:00,118.57,118.58,118.56,118.58,852799993.0
2007-04-24 10:05:00,118.58,118.58,118.545,118.58,790500003.0
2007-04-24 10:06:00,118.58,118.58,118.575,118.58,159600001.0
2007-04-24 10:07:00,118.58,118.58,118.56,118.565,201300000.0
2007-04-24 10:08:00,118.565,118.57,118.545,118.56,222299999.0
2007-04-24 10:09:00,118.56,118.57,118.55,118.57,504000007.0
2007-04-24 10:10:00,118.57,118.59,118.565,118.58,537499999.0
2007-04-24 10:11:00,118.59,118.59,118.575,118.575,229799999.0
2007-04-24 10:12:00,118.58,118.58,118.54,118.55,815499991.0
2007-04-24 10:13:00,118.55,118.55,118.52,118.52,750399994.0
2007-04-24 10:14:00,118.52,118.53,118.51,118.52,1005600001.0
2007-04-24 10:15:00,118.52,118.53,118.505,118.515,777899998.0
2007-04-24 10:16:00,118.515,118.54,118.505,118.53,514899997.0
2007-04-24 10:17:00,118.53,118.54,118.525,118.53,1018299992.0
2007-04-24 10:18:00,118.54,118.55,118.51,118.515,1132300004.0
2007-04-24 10:19:00,118.515,118.52,118.51,118.51,302999999.0
2007-04-24 10:20:00,118.51,118.51,118.505,118.505,49600000.0
2007-04-24 10:21:00,118.51,118.51,118.495,118.5,551200004.0
2007-04-24 10:22:00,118.5,118.51,118.49,118.49,558099995.0
2007-04-24 10:23:00,118.49,118.49,118.47,118.48,576899995.0
2007-04-24 10:24:00,118.48,118.49,118.475,118.49,871900009.0
2007-04-24 10:25:00,118.49,118.5,118.485,118.5,600500001.0
2007-04-24 10:26:00,118.5,118.52,118.5,118.52,351199996.0
2007-04-24 10:27:00,118.52,118.53,118.51,118.52,347599997.0
2007-04-24 10:28:00,118.52,118.54,118.5,118.53,1678499999.0
2007-04-24 10:29:00,118.53,118.55,118.52,118.525,439899996.0
2007-04-24 10:30:00,118.53,118.54,118.52,118.53,427400009.0
2007-04-24 10:31:00,118.53,118.56,118.53,118.56,811900008.0
2007-04-24 10:32:00,118.56,118.56,118.535,118.56,904200002.0
2007-04-24 10:33:00,118.56,118.56,118.545,118.545,469499995.0
2007-04-24 10:34:00,118.55,118.55,118.535,118.535,451600002.0
2007-04-24 10:35:00,118.54,118.55,118.535,118.54,306999999.0
2007-04-24 10:36:00,118.54,118.55,118.535,118.535,811500008.0
2007-04-24 10:37:00,118.535,118.54,118.53,118.54,766400008.0
2007-04-24 10:38:00,118.54,118.55,118.535,118.545,1085999993.0
2007-04-24 10:39:00,118.55,118.56,118.535,118.535,610999996.0
2007-04-24 10:40:00,118.54,118.54,118.53,118.54,319699995.0
2007-04-24 10:41:00,118.54,118.54,118.54,118.54,368500000.0
2007-04-24 10:42:00,118.54,118.55,118.54,118.55,1056199993.0
2007-04-24 10:43:00,118.55,118.56,118.55,118.555,1022800003.0
2007-04-24 10:44:00,118.56,118.56,118.545,118.545,224200001.0
2007-04-24 10:45:00,118.55,118.56,118.54,118.55,913999987.0
2007-04-24 10:46:00,118.55,118.55,118.55,118.55,439099996.0
2007-04-24 10:47:00,118.55,118.55,118.545,118.55,635499989.0
2007-04-24 10:48:00,118.55,118.55,118.55,118.55,427899996.0
2007-04-24 10:49:00,118.55,118.56,118.55,118.56,626899997.0
2007-04-24 10:50:00,118.56,118.57,118.55,118.57,344799999.0
2007-04-24 10:51:00,118.57,118.58,118.57,118.58,743999998.0
2007-04-24 10:52:00,118.58,118.59,118.575,118.58,924999994.0
2007-04-24 10:53:00,118.58,118.58,118.545,118.555,931899996.0
2007-04-24 10:54:00,118.56,118.56,118.55,118.56,560300005.0
2007-04-24 10:55:00,118.55,118.56,118.545,118.545,1026500012.0
2007-04-24 10:56:00,118.55,118.55,118.535,118.55,866900000.0
2007-04-24 10:57:00,118.55,118.55,118.545,118.55,338599995.0
2007-04-24 10:58:00,118.55,118.56,118.54,118.55,645799999.0
2007-04-24 10:59:00,118.55,118.56,118.55,118.56,358299997.0
2007-04-24 11:00:00,118.56,118.57,118.56,118.57,488399993.0
2007-04-24 11:01:00,118.57,118.57,118.57,118.57,144000000.0
2007-04-24 11:02:00,118.57,118.58,118.57,118.58,390300002.0
2007-04-24 11:03:00,118.58,118.58,118.58,118.58,121499997.0
2007-04-24 11:04:00,118.58,118.58,118.58,118.58,102400000.0
2007-04-24 11:05:00,118.58,118.58,118.575,118.575,148700001.0
2007-04-24 11:06:00,118.575,118.58,118.57,118.575,310399995.0
2007-04-24 11:07:00,118.575,118.58,118.56,118.565,360000003.0
2007-04-24 11:08:00,118.56,118.57,118.55,118.55,748100004.0
2007-04-24 11:09:00,118.55,118.56,118.55,118.55,384600000.0
2007-04-24 11:10:00,118.55,118.57,118.55,118.56,963600000.0
2007-04-24 11:11:00,118.56,118.56,118.555,118.56,909700019.0
2007-04-24 11:12:00,118.56,118.58,118.555,118.57,580400002.0
2007-04-24 11:13:00,118.56,118.57,118.56,118.57,350799994.0
2007-04-24 11:14:00,118.57,118.57,118.57,118.57,757600001.0
2007-04-24 11:15:00,118.57,118.57,118.565,118.565,394499990.0
2007-04-24 11:16:00,118.57,118.57,118.56,118.57,997400006.0
2007-04-24 11:17:00,118.57,118.57,118.565,118.57,426000001.0
2007-04-24 11:18:00,118.565,118.64,118.565,118.635,1005900006.0
2007-04-24 11:19:00,118.63,118.63,118.625,118.63,625699986.0
2007-04-24 11:20:00,118.625,118.63,118.615,118.62,1043500011.0
2007-04-24 11:21:00,118.62,118.62,118.615,118.615,828600014.0
2007-04-24 11:22:00,118.62,118.63,118.615,118.62,781400001.0
2007-04-24 11:23:00,118.62,118.62,118.59,118.605,1026819997.0
2007-04-24 11:24:00,118.605,118.61,118.6,118.6,485300001.0
2007-04-24 11:25:00,118.6,118.6,118.59,118.6,715200004.0
2007-04-24 11:26:00,118.6,118.61,118.595,118.61,823300011.0
2007-04-24 11:27:00,118.61,118.61,118.595,118.61,573800006.0
2007-04-24 11:28:00,118.61,118.615,118.61,118.615,42000000.0
2007-04-24 11:29:00,118.615,118.615,118.59,118.59,481400006.0
2007-04-24 11:30:00,118.59,118.59,118.59,118.59,133800000.0
2007-04-24 11:31:00,118.59,118.59,118.59,118.59,87200001.0
2007-04-24 11:32:00,118.59,118.605,118.59,118.59,574999998.0
2007-04-24 11:33:00,118.59,118.59,118.585,118.59,582299990.0
2007-04-24 11:34:00,118.59,118.59,118.585,118.585,683799999.0
2007-04-24 11:35:00,118.59,118.6,118.585,118.6,662400001.0
2007-04-24 11:36:00,118.6,118.605,118.6,118.605,220100004.0
2007-04-24 11:37:00,118.605,118.61,118.6,118.605,188199999.0
2007-04-24 11:38:00,118.605,118.61,118.605,118.61,153600001.0
2007-04-24 11:39:00,118.61,118.61,118.605,118.605,199099999.0
2007-04-24 11:40:00,118.6,118.605,118.6,118.605,83199998.0
2007-04-24 11:41:00,118.605,118.61,118.6,118.605,96299999.0
2007-04-24 11:42:00,118.6,118.605,118.58,118.59,591099992.0
2007-04-24 11:43:00,118.59,118.61,118.585,118.61,366100001.0
2007-04-24 11:44:00,118.61,118.61,118.61,118.61,278599996.0
2007-04-24 11:45:00,118.62,118.68,118.62,118.67,1328799994.0
2007-04-24 11:46:00,118.68,118.74,118.68,118.73,1328799994.0
2007-04-24 11:47:00,118.73,118.75,118.725,118.73,1328799994.0
2007-04-24 11:48:00,118.73,118.73,118.71,118.73,514700005.0
2007-04-24 11:49:00,118.73,118.78,118.73,118.77,1089700000.0
2007-04-24 11:50:00,118.77,118.775,118.75,118.775,1099699991.0
2007-04-24 11:51:00,118.78,118.83,118.78,118.82,906000004.0
2007-04-24 11:52:00,118.815,118.82,118.795,118.8,680000001.0
2007-04-24 11:53:00,118.8,118.81,118.775,118.775,791399993.0
2007-04-24 11:54:00,118.78,118.79,118.77,118.78,614399999.0
2007-04-24 11:55:00,118.78,118.8,118.77,118.79,685399996.0
2007-04-24 11:56:00,118.79,118.79,118.77,118.77,347500001.0
2007-04-24 11:57:00,118.77,118.77,118.755,118.77,455999999.0
2007-04-24 11:58:00,118.77,118.79,118.77,118.775,589599998.0
2007-04-24 11:59:00,118.785,118.79,118.77,118.78,473499997.0
2007-04-24 12:00:00,118.78,118.8,118.765,118.78,807199995.0
2007-04-24 12:01:00,118.79,118.8,118.77,118.79,944399999.0
2007-04-24 12:02:00,118.79,118.81,118.79,118.8,1299699991.0
2007-04-24 12:03:00,118.8,118.83,118.785,118.8,988599991.0
2007-04-24 12:04:00,118.8,118.83,118.785,118.82,772499999.0
2007-04-24 12:05:00,118.82,118.84,118.815,118.83,618199999.0
2007-04-24 12:06:00,118.83,118.83,118.815,118.82,650699999.0
2007-04-24 12:07:00,118.82,118.825,118.81,118.82,163100001.0
2007-04-24 12:08:00,118.82,118.83,118.81,118.81,568200000.0
2007-04-24 12:09:00,118.81,118.82,118.8,118.82,758400003.0
2007-04-24 12:10:00,118.82,118.85,118.82,118.85,1008600005.0
2007-04-24 12:11:00,118.85,118.86,118.82,118.84,866800001.0
2007-04-24 12:12:00,118.84,118.88,118.83,118.88,1256199998.0
2007-04-24 12:13:00,118.88,118.94,118.88,118.93,1363599993.0
2007-04-24 12:14:00,118.93,118.93,118.885,118.9,1318899990.0
2007-04-24 12:15:00,118.9,118.9,118.855,118.86,1319799992.0
2007-04-24 12:16:00,118.86,118.86,118.8,118.8,1956499992.0
2007-04-24 12:17:00,118.8,118.84,118.8,118.835,1730299991.0
2007-04-24 12:18:00,118.84,118.88,118.835,118.87,1792999995.0
2007-04-24 12:19:00,118.87,118.88,118.86,118.87,1557099976.0
2007-04-24 12:20:00,118.87,118.87,118.835,118.85,920499999.0
2007-04-24 12:21:00,118.86,118.86,118.84,118.84,606399997.0
2007-04-24 12:22:00,118.84,118.85,118.83,118.83,286800001.0
2007-04-24 12:23:00,118.83,118.85,118.81,118.83,946699994.0
2007-04-24 12:24:00,118.825,118.84,118.805,118.825,826000007.0
2007-04-24 12:25:00,118.84,118.84,118.81,118.815,291600001.0
2007-04-24 12:26:00,118.82,118.84,118.81,118.83,589599998.0
2007-04-24 12:27:00,118.83,118.84,118.815,118.82,597100000.0
2007-04-24 12:28:00,118.82,118.82,118.8,118.8,597499998.0
2007-04-24 12:29:00,118.8,118.83,118.8,118.815,822799983.0
2007-04-24 12:30:00,118.81,118.82,118.785,118.8,880299999.0
2007-04-24 12:31:00,118.8,118.8,118.775,118.78,827199999.0
2007-04-24 12:32:00,118.78,118.79,118.765,118.77,277700001.0
2007-04-24 12:33:00,118.78,118.78,118.755,118.77,1017599990.0
2007-04-24 12:34:00,118.76,118.77,118.76,118.76,880099992.0
2007-04-24 12:35:00,118.76,118.76,118.76,118.76,854399996.0
2007-04-24 12:36:00,118.77,118.77,118.76,118.77,284000002.0
2007-04-24 12:37:00,118.77,118.8,118.77,118.775,739999994.0
2007-04-24 12:38:00,118.775,118.79,118.775,118.79,447999995.0
2007-04-24 12:39:00,118.79,118.81,118.79,118.8,626600001.0
2007-04-24 12:40:00,118.8,118.825,118.795,118.825,694800003.0
2007-04-24 12:41:00,118.82,118.82,118.785,118.79,1075099998.0
2007-04-24 12:42:00,118.785,118.81,118.785,118.81,639200007.0
2007-04-24 12:43:00,118.805,118.88,118.805,118.87,1380499984.0
2007-04-24 12:44:00,118.87,118.9,118.87,118.88,1121099995.0
2007-04-24 12:45:00,118.87,118.88,118.845,118.85,278400001.0
2007-04-24 12:46:00,118.85,118.86,118.845,118.845,299400000.0
2007-04-24 12:47:00,118.85,118.85,118.835,118.84,436999999.0
2007-04-24 12:48:00,118.84,118.84,118.84,118.84,91200000.0
2007-04-24 12:49:00,118.84,118.89,118.84,118.885,1189699995.0
2007-04-24 12:50:00,118.885,118.91,118.875,118.89,961799999.0
2007-04-24 12:51:00,118.89,118.91,118.89,118.9,801300005.0
2007-04-24 12:52:00,118.9,118.9,118.84,118.86,1037799991.0
2007-04-24 12:53:00,118.86,118.86,118.845,118.85,255200000.0
2007-04-24 12:54:00,118.85,118.855,118.815,118.85,1158100002.0
2007-04-24 12:55:00,118.85,118.85,118.825,118.835,355899997.0
2007-04-24 12:56:00,118.83,118.85,118.825,118.84,695400000.0
2007-04-24 12:57:00,118.835,118.84,118.83,118.83,649299998.0
2007-04-24 12:58:00,118.83,118.83,118.82,118.82,238499998.0
2007-04-24 12:59:00,118.82,118.825,118.815,118.82,599299997.0
2007-04-24 13:00:00,118.82,118.82,118.8,118.81,134399997.0
2007-04-24 13:01:00,118.79,118.79,118.77,118.785,553099997.0
2007-04-24 13:02:00,118.785,118.79,118.77,118.79,744399993.0
2007-04-24 13:03:00,118.78,118.8,118.78,118.785,233099997.0
2007-04-24 13:04:00,118.78,118.79,118.765,118.765,1073099983.0
2007-04-24 13:05:00,118.77,118.78,118.76,118.78,1371200007.0
2007-04-24 13:06:00,118.775,118.81,118.77,118.8,811699993.0
2007-04-24 13:07:00,118.8,118.82,118.8,118.8,651600010.0
2007-04-24 13:08:00,118.8,118.81,118.8,118.81,490999999.0
2007-04-24 13:09:00,118.81,118.81,118.8,118.8,376700005.0
2007-04-24 13:10:00,118.8,118.82,118.8,118.82,564399980.0
2007-04-24 13:11:00,118.82,118.82,118.82,118.82,160799998.0
2007-04-24 13:12:00,118.82,118.82,118.785,118.79,809100004.0
2007-04-24 13:13:00,118.79,118.8,118.77,118.79,1361789988.0
2007-04-24 13:14:00,118.79,118.8,118.785,118.785,587200004.0
2007-04-24 13:15:00,118.785,118.8,118.785,118.79,657600007.0
2007-04-24 13:16:00,118.79,118.795,118.785,118.795,494000000.0
2007-04-24 13:17:00,118.795,118.8,118.795,118.8,514000001.0
2007-04-24 13:18:00,118.8,118.8,118.785,118.79,130400003.0
2007-04-24 13:19:00,118.79,118.79,118.785,118.79,236200001.0
2007-04-24 13:20:00,118.785,118.8,118.78,118.79,818400014.0
2007-04-24 13:21:00,118.79,118.79,118.765,118.78,1082000005.0
2007-04-24 13:22:00,118.78,118.79,118.78,118.78,418400004.0
2007-04-24 13:23:00,118.78,118.78,118.765,118.765,370800005.0
2007-04-24 13:24:00,118.77,118.79,118.765,118.79,921499994.0
2007-04-24 13:25:00,118.79,118.79,118.785,118.79,224800001.0
2007-04-24 13:26:00,118.79,118.79,118.775,118.78,338599998.0
2007-04-24 13:27:00,118.78,118.79,118.775,118.79,842000014.0
2007-04-24 13:28:00,118.79,118.86,118.78,118.85,1011499992.0
2007-04-24 13:29:00,118.85,118.85,118.835,118.835,307399999.0
2007-04-24 13:30:00,118.84,118.84,118.83,118.83,282000001.0
2007-04-24 13:31:00,118.83,118.84,118.825,118.83,342900003.0
2007-04-24 13:32:00,118.83,118.84,118.83,118.84,363100002.0
2007-04-24 13:33:00,118.84,118.85,118.835,118.835,315300000.0
2007-04-24 13:34:00,118.84,118.84,118.825,118.825,173900001.0
2007-04-24 13:35:00,118.83,118.83,118.83,118.83,71200001.0
2007-04-24 13:36:00,118.83,118.83,118.825,118.83,742400006.0
2007-04-24 13:37:00,118.83,118.83,118.825,118.825,650399988.0
2007-04-24 13:38:00,118.83,118.83,118.825,118.83,332200000.0
2007-04-24 13:39:00,118.83,118.845,118.825,118.84,726600011.0
2007-04-24 13:40:00,118.84,118.845,118.82,118.82,658400000.0
2007-04-24 13:41:00,118.82,118.82,118.81,118.82,313700003.0
2007-04-24 13:42:00,118.82,118.84,118.815,118.84,953399998.0
2007-04-24 13:43:00,118.835,118.895,118.835,118.88,1421099981.0
2007-04-24 13:44:00,118.88,118.89,118.88,118.89,180399999.0
2007-04-24 13:45:00,118.89,118.89,118.87,118.87,386400000.0
2007-04-24 13:46:00,118.87,118.88,118.865,118.87,557500004.0
2007-04-24 13:47:00,118.865,118.88,118.865,118.88,412400001.0
2007-04-24 13:48:00,118.88,118.91,118.865,118.9,747500003.0
2007-04-24 13:49:00,118.9,118.92,118.89,118.89,488800000.0
2007-04-24 13:50:00,118.895,118.925,118.895,118.915,206800000.0
2007-04-24 13:51:00,118.92,118.92,118.91,118.91,358300004.0
2007-04-24 13:52:00,118.92,118.92,118.895,118.9,270100002.0
2007-04-24 13:53:00,118.9,118.9,118.9,118.9,815500009.0
2007-04-24 13:54:00,118.9,118.9,118.875,118.88,475099995.0
2007-04-24 13:55:00,118.88,118.89,118.88,118.88,303999999.0
2007-04-24 13:56:00,118.875,118.9,118.875,118.89,216699999.0
2007-04-24 13:57:00,118.89,118.89,118.89,118.89,51500000.0
2007-04-24 13:58:00,118.89,118.89,118.88,118.88,131300000.0
2007-04-24 13:59:00,118.875,118.88,118.87,118.87,357000000.0
2007-04-24 14:00:00,118.87,118.87,118.855,118.86,161600000.0
2007-04-24 14:01:00,118.86,118.86,118.85,118.85,174299999.0
2007-04-24 14:02:00,118.85,118.86,118.845,118.85,353499999.0
2007-04-24 14:03:00,118.845,118.86,118.845,118.85,470299997.0
2007-04-24 14:04:00,118.855,118.86,118.85,118.86,222700001.0
2007-04-24 14:05:00,118.86,118.86,118.825,118.84,482600002.0
2007-04-24 14:06:00,118.84,118.85,118.82,118.82,665600002.0
2007-04-24 14:07:00,118.82,118.82,118.795,118.815,813299997.0
2007-04-24 14:08:00,118.81,118.815,118.8,118.81,288000001.0
2007-04-24 14:09:00,118.81,118.83,118.81,118.82,348099999.0
2007-04-24 14:10:00,118.82,118.82,118.785,118.785,389500002.0
2007-04-24 14:11:00,118.775,118.785,118.765,118.785,629600003.0
2007-04-24 14:12:00,118.785,118.83,118.785,118.83,976899996.0
2007-04-24 14:13:00,118.83,118.83,118.815,118.83,446300002.0
2007-04-24 14:14:00,118.83,118.83,118.81,118.83,562700001.0
2007-04-24 14:15:00,118.83,118.835,118.825,118.83,502799996.0
2007-04-24 14:16:00,118.83,118.83,118.825,118.83,318000000.0
2007-04-24 14:17:00,118.83,118.84,118.825,118.83,248499998.0
2007-04-24 14:18:00,118.83,118.83,118.825,118.825,227500000.0
2007-04-24 14:19:00,118.825,118.835,118.825,118.825,622300000.0
2007-04-24 14:20:00,118.825,118.84,118.81,118.82,920300008.0
2007-04-24 14:21:00,118.81,118.81,118.81,118.81,66200000.0
2007-04-24 14:22:00,118.815,118.84,118.805,118.83,905200002.0
2007-04-24 14:23:00,118.83,118.83,118.815,118.82,378600001.0
2007-04-24 14:24:00,118.82,118.82,118.795,118.82,728900001.0
2007-04-24 14:25:00,118.82,118.83,118.815,118.82,365499999.0
2007-04-24 14:26:00,118.82,118.82,118.815,118.815,86800001.0
2007-04-24 14:27:00,118.815,118.82,118.815,118.815,110199999.0
2007-04-24 14:28:00,118.815,118.82,118.81,118.82,407700001.0
2007-04-24 14:29:00,118.82,118.82,118.815,118.815,96800000.0
2007-04-24 14:30:00,118.815,118.82,118.815,118.815,81400000.0
2007-04-24 14:31:00,118.815,118.825,118.815,118.815,27950000.0
2007-04-24 14:32:00,118.815,118.82,118.81,118.815,291069998.0
2007-04-24 14:33:00,118.815,118.82,118.805,118.805,291100002.0
2007-04-24 14:34:00,118.805,118.81,118.775,118.775,1197400001.0
2007-04-24 14:35:00,118.765,118.81,118.765,118.805,785199997.0
2007-04-24 14:36:00,118.805,118.82,118.805,118.805,330400000.0
2007-04-24 14:37:00,118.805,118.81,118.8,118.8,217200000.0
2007-04-24 14:38:00,118.8,118.83,118.795,118.83,619000011.0
2007-04-24 14:39:00,118.83,118.83,118.82,118.83,456700004.0
2007-04-24 14:40:00,118.83,118.83,118.815,118.825,574399997.0
2007-04-24 14:41:00,118.825,118.85,118.81,118.84,536799999.0
2007-04-24 14:42:00,118.84,118.84,118.825,118.83,311899998.0
2007-04-24 14:43:00,118.83,118.83,118.83,118.83,186099997.0
2007-04-24 14:44:00,118.83,118.83,118.795,118.8,306200001.0
2007-04-24 14:45:00,118.81,118.81,118.78,118.78,297899996.0
2007-04-24 14:46:00,118.78,118.79,118.78,118.78,814999992.0
2007-04-24 14:47:00,118.78,118.8,118.78,118.79,703000001.0
2007-04-24 14:48:00,118.785,118.8,118.78,118.8,605699998.0
2007-04-24 14:49:00,118.8,118.8,118.78,118.78,678400001.0
2007-04-24 14:50:00,118.795,118.8,118.79,118.79,316000000.0
2007-04-24 14:51:00,118.79,118.79,118.79,118.79,134400000.0
2007-04-24 14:52:00,118.79,118.8,118.79,118.79,518000003.0
2007-04-24 14:53:00,118.79,118.79,118.785,118.79,100200001.0
2007-04-24 14:54:00,118.79,118.8,118.79,118.795,104800001.0
2007-04-24 14:55:00,118.8,118.8,118.795,118.795,249099998.0
2007-04-24 14:56:00,118.795,118.8,118.78,118.78,972200003.0
2007-04-24 14:57:00,118.78,118.8,118.78,118.79,1281000010.0
2007-04-24 14:58:00,118.79,118.8,118.785,118.8,791300007.0
2007-04-24 14:59:00,118.8,118.81,118.79,118.81,770100000.0
2007-04-24 15:00:00,118.81,118.83,118.79,118.8,713600004.0
2007-04-24 15:01:00,118.8,118.8,118.765,118.785,1156100001.0
2007-04-24 15:02:00,118.79,118.79,118.77,118.78,240900001.0
2007-04-24 15:03:00,118.78,118.785,118.75,118.75,909000001.0
2007-04-24 15:04:00,118.75,118.75,118.7,118.735,1630100008.0
2007-04-24 15:05:00,118.735,118.76,118.725,118.76,1127600001.0
2007-04-24 15:06:00,118.76,118.76,118.73,118.73,1026710007.0
2007-04-24 15:07:00,118.73,118.73,118.665,118.68,1217199988.0
2007-04-24 15:08:00,118.67,118.67,118.65,118.67,702299999.0
2007-04-24 15:09:00,118.67,118.7,118.665,118.69,1245199988.0
2007-04-24 15:10:00,118.69,118.69,118.67,118.68,507500000.0
2007-04-24 15:11:00,118.68,118.69,118.67,118.68,922199991.0
2007-04-24 15:12:00,118.69,118.69,118.67,118.685,1230999987.0
2007-04-24 15:13:00,118.685,118.71,118.685,118.7,876399989.0
2007-04-24 15:14:00,118.695,118.71,118.68,118.71,575299998.0
2007-04-24 15:15:00,118.71,118.71,118.69,118.69,451999998.0
2007-04-24 15:16:00,118.69,118.7,118.675,118.7,428899998.0
2007-04-24 15:17:00,118.7,118.71,118.69,118.71,667899997.0
2007-04-24 15:18:00,118.71,118.71,118.695,118.7,824600004.0
2007-04-24 15:19:00,118.7,118.72,118.69,118.7,1522399996.0
2007-04-24 15:20:00,118.705,118.71,118.7,118.71,611499994.0
2007-04-24 15:21:00,118.705,118.705,118.68,118.69,1081499997.0
2007-04-24 15:22:00,118.69,118.7,118.67,118.675,1004499995.0
2007-04-24 15:23:00,118.68,118.7,118.675,118.7,1327399993.0
2007-04-24 15:24:00,118.7,118.72,118.685,118.71,1266299980.0
2007-04-24 15:25:00,118.71,118.72,118.695,118.715,1389399996.0
2007-04-24 15:26:00,118.72,118.73,118.71,118.73,1538299996.0
2007-04-24 15:27:00,118.73,118.73,118.715,118.73,642000004.0
2007-04-24 15:28:00,118.73,118.73,118.7,118.72,1021199992.0
2007-04-24 15:29:00,118.72,118.72,118.695,118.71,464099998.0
2007-04-24 15:30:00,118.71,118.72,118.68,118.69,1147900002.0
2007-04-24 15:31:00,118.685,118.7,118.68,118.685,1669599991.0
2007-04-24 15:32:00,118.685,118.705,118.685,118.685,2009299984.0
2007-04-24 15:33:00,118.69,118.69,118.685,118.69,541400000.0
2007-04-24 15:34:00,118.69,118.69,118.685,118.69,323899998.0
2007-04-24 15:35:00,118.69,118.72,118.69,118.72,673700004.0
2007-04-24 15:36:00,118.715,118.72,118.7,118.7,675800004.0
2007-04-24 15:37:00,118.7,118.7,118.69,118.69,593000004.0
2007-04-24 15:38:00,118.69,118.69,118.665,118.69,758700002.0
2007-04-24 15:39:00,118.69,118.69,118.65,118.65,303200001.0
2007-04-24 15:40:00,118.65,118.68,118.65,118.67,1107900007.0
2007-04-24 15:41:00,118.67,118.69,118.665,118.68,319699999.0
2007-04-24 15:42:00,118.68,118.68,118.67,118.675,119000000.0
2007-04-24 15:43:00,118.675,118.68,118.67,118.67,119699998.0
2007-04-24 15:44:00,118.67,118.68,118.67,118.68,553599992.0
2007-04-24 15:45:00,118.68,118.68,118.675,118.68,75100000.0
2007-04-24 15:46:00,118.68,118.68,118.665,118.68,929600003.0
2007-04-24 15:47:00,118.68,118.68,118.67,118.67,655199988.0
2007-04-24 15:48:00,118.67,118.68,118.67,118.675,532399994.0
2007-04-24 15:49:00,118.68,118.71,118.68,118.7,843599999.0
2007-04-24 15:50:00,118.7,118.7,118.69,118.7,341599994.0
2007-04-24 15:51:00,118.695,118.695,118.69,118.69,137200003.0
2007-04-24 15:52:00,118.685,118.69,118.66,118.68,467099992.0
2007-04-24 15:53:00,118.68,118.68,118.665,118.68,607999993.0
2007-04-24 15:54:00,118.675,118.69,118.675,118.69,944800010.0
2007-04-24 15:55:00,118.685,118.71,118.675,118.7,1211500001.0
2007-04-24 15:56:00,118.7,118.71,118.7,118.705,332300002.0
2007-04-24 15:57:00,118.705,118.72,118.7,118.72,430400007.0
2007-04-24 15:58:00,118.72,118.74,118.71,118.73,812800004.0
2007-04-24 15:59:00,118.73,118.74,118.68,118.71,587799999.0
2007-04-24 16:00:00,118.71,118.71,118.52,118.52,850399994.0
2007-04-24 16:01:00,118.55,118.62,118.49,118.52,1098700003.0
2007-04-24 16:02:00,118.52,118.62,118.51,118.59,1299999999.0
2007-04-24 16:03:00,118.58,118.59,118.55,118.56,1894799986.0
2007-04-24 16:04:00,118.56,118.57,118.535,118.56,1894799986.0
2007-04-24 16:05:00,118.55,118.63,118.55,118.58,1342299984.0
2007-04-24 16:06:00,118.59,118.62,118.58,118.605,1342299984.0
2007-04-24 16:07:00,118.615,118.62,118.565,118.565,1573899997.0
2007-04-24 16:08:00,118.565,118.58,118.55,118.55,1441200006.0
2007-04-24 16:09:00,118.55,118.56,118.52,118.53,1069199994.0
2007-04-24 16:10:00,118.525,118.55,118.515,118.55,957699999.0
2007-04-24 16:11:00,118.545,118.57,118.545,118.55,1089299997.0
2007-04-24 16:12:00,118.55,118.55,118.525,118.545,774599999.0
2007-04-24 16:13:00,118.545,118.58,118.535,118.58,1009599997.0
2007-04-24 16:14:00,118.58,118.6,118.565,118.6,1564699991.0
2007-04-24 16:15:00,118.6,118.6,118.56,118.56,877399998.0
2007-04-24 16:16:00,118.56,118.57,118.545,118.56,535800003.0
2007-04-24 16:17:00,118.57,118.58,118.545,118.56,821799994.0
2007-04-24 16:18:00,118.555,118.56,118.53,118.53,658299992.0
2007-04-24 16:19:00,118.53,118.54,118.47,118.51,2058299983.0
2007-04-24 16:20:00,118.51,118.52,118.495,118.51,1007399993.0
2007-04-24 16:21:00,118.51,118.51,118.41,118.41,1394599997.0
2007-04-24 16:22:00,118.45,118.45,118.39,118.415,1690999996.0
2007-04-24 16:23:00,118.415,118.42,118.35,118.365,1685399991.0
2007-04-24 16:24:00,118.365,118.41,118.365,118.385,1133300003.0
2007-04-24 16:25:00,118.39,118.39,118.35,118.36,1490000003.0
2007-04-24 16:26:00,118.36,118.38,118.35,118.38,1774599999.0
2007-04-24 16:27:00,118.38,118.41,118.37,118.4,696800000.0
2007-04-24 16:28:00,118.4,118.42,118.39,118.405,1465799997.0
2007-04-24 16:29:00,118.41,118.45,118.41,118.45,981499989.0
2007-04-24 16:30:00,118.44,118.45,118.395,118.415,1189499995.0
2007-04-24 16:31:00,118.41,118.42,118.39,118.4,1240599985.0
2007-04-24 16:32:00,118.39,118.4,118.355,118.375,2073699969.0
2007-04-24 16:33:00,118.375,118.41,118.375,118.4,1787599998.0
2007-04-24 16:34:00,118.39,118.41,118.39,118.41,2061499992.0
2007-04-24 16:35:00,118.405,118.425,118.4,118.4,2061499992.0
2007-04-24 16:36:00,118.41,118.41,118.34,118.35,1296199997.0
2007-04-24 16:37:00,118.35,118.39,118.335,118.37,1296199997.0
2007-04-24 16:38:00,118.375,118.445,118.375,118.43,1987099998.0
2007-04-24 16:39:00,118.44,118.44,118.4,118.41,494299990.0
2007-04-24 16:40:00,118.41,118.42,118.38,118.38,1533799994.0
2007-04-24 16:41:00,118.38,118.41,118.37,118.405,1281499995.0
2007-04-24 16:42:00,118.405,118.43,118.395,118.415,1689000000.0
2007-04-24 16:43:00,118.415,118.44,118.415,118.42,960199998.0
2007-04-24 16:44:00,118.42,118.44,118.415,118.43,1188899996.0
2007-04-24 16:45:00,118.425,118.44,118.4,118.41,954299997.0
2007-04-24 16:46:00,118.41,118.42,118.4,118.415,1476499984.0
2007-04-24 16:47:00,118.42,118.445,118.42,118.445,717200006.0
2007-04-24 16:48:00,118.44,118.47,118.44,118.47,1088299983.0
2007-04-24 16:49:00,118.47,118.47,118.435,118.44,1288299999.0
2007-04-24 16:50:00,118.44,118.445,118.43,118.44,1476400014.0
2007-04-24 16:51:00,118.44,118.45,118.43,118.44,1507799990.0
2007-04-24 16:52:00,118.44,118.44,118.44,118.44,1081599997.0
2007-04-24 16:53:00,118.44,118.44,118.41,118.43,1844300003.0
2007-04-24 16:54:00,118.43,118.43,118.415,118.42,1198700005.0
2007-04-24 16:55:00,118.42,118.42,118.41,118.41,874799993.0
2007-04-24 16:56:00,118.41,118.42,118.405,118.41,735400000.0
2007-04-24 16:57:00,118.41,118.41,118.38,118.385,1302199993.0
2007-04-24 16:58:00,118.39,118.415,118.38,118.39,1056100001.0
2007-04-24 16:59:00,118.39,118.39,118.36,118.39,1930499983.0
2007-04-24 17:00:00,118.39,118.42,118.39,118.39,1027499991.0
2007-04-24 17:01:00,118.39,118.41,118.385,118.4,1654499986.0
2007-04-24 17:02:00,118.4,118.415,118.39,118.415,1080999991.0
2007-04-24 17:03:00,118.415,118.455,118.415,118.445,647799998.0
2007-04-24 17:04:00,118.445,118.46,118.445,118.45,430399999.0
2007-04-24 17:05:00,118.455,118.49,118.455,118.47,712699995.0
2007-04-24 17:06:00,118.47,118.49,118.465,118.465,1890099991.0
2007-04-24 17:07:00,118.465,118.48,118.455,118.455,1017099995.0
2007-04-24 17:08:00,118.46,118.46,118.44,118.44,661099993.0
2007-04-24 17:09:00,118.44,118.45,118.43,118.44,675899994.0
2007-04-24 17:10:00,118.44,118.44,118.43,118.43,756499998.0
2007-04-24 17:11:00,118.43,118.46,118.43,118.455,597700001.0
2007-04-24 17:12:00,118.46,118.49,118.45,118.45,1264500002.0
2007-04-24 17:13:00,118.45,118.47,118.44,118.45,876199994.0
2007-04-24 17:14:00,118.45,118.46,118.435,118.45,862299988.0
2007-04-24 17:15:00,118.445,118.46,118.445,118.45,381799998.0
2007-04-24 17:16:00,118.45,118.45,118.43,118.45,1043799986.0
2007-04-24 17:17:00,118.45,118.46,118.45,118.46,427200002.0
2007-04-24 17:18:00,118.46,118.47,118.45,118.47,501700005.0
2007-04-24 17:19:00,118.47,118.48,118.465,118.47,773199997.0
2007-04-24 17:20:00,118.465,118.48,118.465,118.48,812299987.0
2007-04-24 17:21:00,118.48,118.49,118.47,118.49,924899998.0
2007-04-24 17:22:00,118.49,118.51,118.48,118.495,1941899981.0
2007-04-24 17:23:00,118.495,118.495,118.47,118.47,798499999.0
2007-04-24 17:24:00,118.47,118.48,118.465,118.465,1135700006.0
2007-04-24 17:25:00,118.47,118.55,118.465,118.51,1762499997.0
2007-04-24 17:26:00,118.52,118.55,118.505,118.55,1502599999.0
2007-04-24 17:27:00,118.55,118.56,118.55,118.56,360800000.0
2007-04-24 17:28:00,118.56,118.56,118.535,118.535,938099999.0
2007-04-24 17:29:00,118.55,118.555,118.535,118.535,1534000009.0
2007-04-24 17:30:00,118.535,118.56,118.515,118.555,1427900014.0
2007-04-24 17:31:00,118.555,118.58,118.545,118.58,1096100003.0
2007-04-24 17:32:00,118.58,118.58,118.555,118.56,1346999976.0
2007-04-24 17:33:00,118.56,118.56,118.535,118.55,1029099998.0
2007-04-24 17:34:00,118.55,118.55,118.54,118.54,668799995.0
2007-04-24 17:35:00,118.54,118.55,118.525,118.53,838599999.0
2007-04-24 17:36:00,118.54,118.54,118.515,118.53,1202300011.0
2007-04-24 17:37:00,118.52,118.54,118.515,118.54,750600005.0
2007-04-24 17:38:00,118.54,118.56,118.535,118.56,889200002.0
2007-04-24 17:39:00,118.56,118.56,118.53,118.53,744600000.0
2007-04-24 17:40:00,118.53,118.53,118.53,118.53,259999997.0
2007-04-24 17:41:00,118.53,118.54,118.525,118.535,420499999.0
2007-04-24 17:42:00,118.54,118.56,118.535,118.55,864299988.0
2007-04-24 17:43:00,118.55,118.58,118.55,118.57,610399999.0
2007-04-24 17:44:00,118.565,118.57,118.56,118.56,788800007.0
2007-04-24 17:45:00,118.56,118.57,118.555,118.57,1096799987.0
2007-04-24 17:46:00,118.57,118.57,118.555,118.56,621200014.0
2007-04-24 17:47:00,118.555,118.56,118.545,118.55,779300000.0
2007-04-24 17:48:00,118.55,118.55,118.525,118.525,624000001.0
2007-04-24 17:49:00,118.54,118.54,118.525,118.54,901599990.0
2007-04-24 17:50:00,118.54,118.54,118.53,118.53,374399994.0
2007-04-24 17:51:00,118.53,118.53,118.53,118.53,13600000.0
2007-04-24 17:52:00,118.53,118.54,118.525,118.53,989900001.0
2007-04-24 17:53:00,118.53,118.53,118.515,118.515,610799990.0
2007-04-24 17:54:00,118.515,118.53,118.515,118.52,342299991.0
2007-04-24 17:55:00,118.53,118.56,118.525,118.55,882099988.0
2007-04-24 17:56:00,118.55,118.565,118.55,118.55,836499991.0
2007-04-24 17:57:00,118.55,118.565,118.55,118.56,853800000.0
2007-04-24 17:58:00,118.56,118.56,118.53,118.535,1880299966.0
2007-04-24 17:59:00,118.54,118.54,118.515,118.52,1094799993.0
2007-04-24 18:00:00,118.52,118.52,118.505,118.52,961500003.0
2007-04-24 18:01:00,118.52,118.52,118.485,118.5,858799997.0
2007-04-24 18:02:00,118.5,118.505,118.485,118.495,1200399997.0
2007-04-24 18:03:00,118.5,118.5,118.495,118.5,188999998.0
2007-04-24 18:04:00,118.5,118.51,118.49,118.51,1296099988.0
2007-04-24 18:05:00,118.51,118.56,118.51,118.56,1414030008.0
2007-04-24 18:06:00,118.55,118.56,118.54,118.56,1531700001.0
2007-04-24 18:07:00,118.56,118.565,118.55,118.56,418200002.0
2007-04-24 18:08:00,118.56,118.58,118.56,118.57,615100004.0
2007-04-24 18:09:00,118.57,118.57,118.56,118.57,765199999.0
2007-04-24 18:10:00,118.57,118.58,118.565,118.57,711289997.0
2007-04-24 18:11:00,118.58,118.58,118.565,118.58,847800004.0
2007-04-24 18:12:00,118.58,118.6,118.575,118.6,1155100008.0
2007-04-24 18:13:00,118.6,118.63,118.6,118.63,1213099992.0
2007-04-24 18:14:00,118.63,118.63,118.605,118.605,975800005.0
2007-04-24 18:15:00,118.605,118.61,118.52,118.55,1484999989.0
2007-04-24 18:16:00,118.55,118.58,118.54,118.54,760199989.0
2007-04-24 18:17:00,118.54,118.57,118.54,118.56,657099991.0
2007-04-24 18:18:00,118.56,118.56,118.545,118.545,1128300008.0
2007-04-24 18:19:00,118.55,118.58,118.545,118.565,759300001.0
2007-04-24 18:20:00,118.565,118.565,118.55,118.55,1824200001.0
2007-04-24 18:21:00,118.55,118.55,118.54,118.54,725499986.0
2007-04-24 18:22:00,118.54,118.55,118.53,118.54,1428899992.0
2007-04-24 18:23:00,118.54,118.55,118.54,118.55,288000000.0
2007-04-24 18:24:00,118.55,118.55,118.55,118.55,309499997.0
2007-04-24 18:25:00,118.55,118.595,118.55,118.595,366200004.0
2007-04-24 18:26:00,118.595,118.6,118.59,118.595,75400000.0
2007-04-24 18:27:00,118.59,118.61,118.59,118.6,475199992.0
2007-04-24 18:28:00,118.6,118.6,118.58,118.59,863999988.0
2007-04-24 18:29:00,118.59,118.6,118.59,118.59,132800000.0
2007-04-24 18:30:00,118.59,118.59,118.575,118.58,107400000.0
2007-04-24 18:31:00,118.58,118.58,118.57,118.57,523700000.0
2007-04-24 18:32:00,118.57,118.58,118.565,118.565,306400000.0
2007-04-24 18:33:00,118.565,118.575,118.56,118.57,235299998.0
2007-04-24 18:34:00,118.565,118.57,118.565,118.57,31200000.0
2007-04-24 18:35:00,118.57,118.57,118.57,118.57,32000000.0
2007-04-24 18:36:00,118.57,118.57,118.56,118.56,150100000.0
2007-04-24 18:37:00,118.56,118.56,118.56,118.56,84800000.0
2007-04-24 18:38:00,118.55,118.55,118.53,118.53,664600002.0
2007-04-24 18:39:00,118.53,118.53,118.525,118.53,188799993.0
2007-04-24 18:40:00,118.53,118.54,118.525,118.525,351200000.0
2007-04-24 18:41:00,118.525,118.54,118.525,118.525,497600003.0
2007-04-24 18:42:00,118.525,118.54,118.525,118.53,866500005.0
2007-04-24 18:43:00,118.53,118.57,118.53,118.565,583399999.0
2007-04-24 18:44:00,118.565,118.57,118.56,118.565,224799991.0
2007-04-24 18:45:00,118.57,118.58,118.57,118.57,399700000.0
2007-04-24 18:46:00,118.57,118.57,118.56,118.56,325399998.0
2007-04-24 18:47:00,118.56,118.57,118.55,118.565,1089700033.0
2007-04-24 18:48:00,118.565,118.565,118.56,118.56,233600000.0
2007-04-24 18:49:00,118.56,118.57,118.56,118.56,308799999.0
2007-04-24 18:50:00,118.56,118.56,118.56,118.56,161600000.0
2007-04-24 18:51:00,118.56,118.58,118.56,118.57,213600001.0
2007-04-24 18:52:00,118.57,118.58,118.56,118.565,912800006.0
2007-04-24 18:53:00,118.57,118.57,118.565,118.565,595799994.0
2007-04-24 18:54:00,118.57,118.595,118.565,118.59,801700000.0
2007-04-24 18:55:00,118.59,118.6,118.59,118.6,182499997.0
2007-04-24 18:56:00,118.6,118.6,118.575,118.58,1108500002.0
2007-04-24 18:57:00,118.58,118.6,118.575,118.595,792400004.0
2007-04-24 18:58:00,118.595,118.6,118.595,118.595,65500000.0
2007-04-24 18:59:00,118.595,118.6,118.59,118.595,114500003.0
2007-04-24 19:00:00,118.6,118.6,118.59,118.595,494800011.0
2007-04-24 19:01:00,118.595,118.6,118.595,118.6,786400005.0
2007-04-24 19:02:00,118.6,118.61,118.6,118.6,704199998.0
2007-04-24 19:03:00,118.6,118.61,118.6,118.61,358400000.0
2007-04-24 19:04:00,118.61,118.61,118.595,118.6,171000000.0
2007-04-24 19:05:00,118.6,118.6,118.59,118.6,257600000.0
2007-04-24 19:06:00,118.6,118.61,118.595,118.6,484300002.0
2007-04-24 19:07:00,118.6,118.6,118.59,118.6,343400000.0
2007-04-24 19:08:00,118.6,118.6,118.6,118.6,140800000.0
2007-04-24 19:09:00,118.6,118.6,118.59,118.6,468799998.0
2007-04-24 19:10:00,118.6,118.6,118.59,118.6,347099990.0
2007-04-24 19:11:00,118.6,118.6,118.58,118.58,470799988.0
2007-04-24 19:12:00,118.58,118.6,118.58,118.59,826999996.0
2007-04-24 19:13:00,118.59,118.59,118.58,118.59,483399998.0
2007-04-24 19:14:00,118.59,118.59,118.59,118.59,77600000.0
2007-04-24 19:15:00,118.59,118.59,118.58,118.59,305200000.0
2007-04-24 19:16:00,118.59,118.59,118.58,118.58,609299995.0
2007-04-24 19:17:00,118.58,118.59,118.575,118.58,381499999.0
2007-04-24 19:18:00,118.58,118.59,118.575,118.58,390800001.0
2007-04-24 19:19:00,118.58,118.58,118.57,118.58,622999992.0
2007-04-24 19:20:00,118.58,118.58,118.57,118.58,411700003.0
2007-04-24 19:21:00,118.58,118.59,118.58,118.58,357400000.0
2007-04-24 19:22:00,118.59,118.595,118.59,118.59,319700001.0
2007-04-24 19:23:00,118.59,118.59,118.58,118.59,253900002.0
2007-04-24 19:24:00,118.58,118.59,118.58,118.58,720799991.0
2007-04-24 19:25:00,118.58,118.59,118.58,118.59,413400008.0
2007-04-24 19:26:00,118.59,118.6,118.575,118.59,637699999.0
2007-04-24 19:27:00,118.6,118.6,118.59,118.59,183200000.0
2007-04-24 19:28:00,118.595,118.61,118.595,118.6,385899999.0
2007-04-24 19:29:00,118.6,118.6,118.595,118.6,272699992.0
2007-04-24 19:30:00,118.6,118.6,118.6,118.6,100799994.0
2007-04-24 19:31:00,118.6,118.61,118.6,118.61,600799995.0
2007-04-24 19:32:00,118.61,118.62,118.605,118.62,609599986.0
2007-04-24 19:33:00,118.615,118.625,118.615,118.625,165600000.0
2007-04-24 19:34:00,118.625,118.63,118.62,118.625,185200001.0
2007-04-24 19:35:00,118.625,118.64,118.625,118.63,853599992.0
2007-04-24 19:36:00,118.63,118.635,118.625,118.635,339899993.0
2007-04-24 19:37:00,118.64,118.64,118.63,118.64,259700002.0
2007-04-24 19:38:00,118.64,118.64,118.635,118.635,76800000.0
2007-04-24 19:39:00,118.64,118.64,118.63,118.63,315899997.0
2007-04-24 19:40:00,118.63,118.63,118.63,118.63,104200000.0
2007-04-24 19:41:00,118.63,118.63,118.625,118.625,90200000.0
2007-04-24 19:42:00,118.63,118.63,118.63,118.63,121000001.0
2007-04-24 19:43:00,118.63,118.63,118.63,118.63,44800000.0
2007-04-24 19:44:00,118.63,118.63,118.6,118.61,165400000.0
2007-04-24 19:45:00,118.61,118.61,118.6,118.61,491499994.0
2007-04-24 19:46:00,118.61,118.62,118.595,118.61,1178200004.0
2007-04-24 19:47:00,118.6,118.61,118.6,118.61,645600004.0
2007-04-24 19:48:00,118.61,118.61,118.61,118.61,192800000.0
2007-04-24 19:49:00,118.61,118.61,118.61,118.61,379999998.0
2007-04-24 19:50:00,118.61,118.61,118.605,118.61,428100010.0
2007-04-24 19:51:00,118.61,118.61,118.6,118.6,506400000.0
2007-04-24 19:52:00,118.6,118.6,118.595,118.595,48800000.0
2007-04-24 19:53:00,118.59,118.6,118.59,118.59,186200001.0
2007-04-24 19:54:00,118.59,118.59,118.59,118.59,78200000.0
2007-04-24 19:55:00,118.59,118.6,118.59,118.595,247800000.0
2007-04-24 19:56:00,118.595,118.6,118.595,118.6,402800000.0
2007-04-24 19:57:00,118.6,118.61,118.6,118.6,428700000.0
2007-04-24 19:58:00,118.6,118.6,118.6,118.6,471700000.0
2007-04-24 19:59:00,118.6,118.6,118.595,118.6,240600000.0
2007-04-24 20:00:00,118.6,118.6,118.585,118.585,424599999.0
2007-04-24 20:01:00,118.585,118.6,118.585,118.6,434399995.0
2007-04-24 20:02:00,118.6,118.6,118.59,118.59,218499999.0
2007-04-24 20:03:00,118.59,118.595,118.585,118.59,404199999.0
2007-04-24 20:04:00,118.59,118.595,118.59,118.59,145599999.0
2007-04-24 20:05:00,118.59,118.6,118.585,118.595,114000001.0
2007-04-24 20:06:00,118.6,118.6,118.595,118.6,102400000.0
2007-04-24 20:07:00,118.6,118.6,118.59,118.6,142300000.0
2007-04-24 20:08:00,118.6,118.6,118.595,118.6,276000002.0
2007-04-24 20:09:00,118.6,118.62,118.595,118.61,1392700001.0
2007-04-24 20:10:00,118.61,118.63,118.61,118.625,768799987.0
2007-04-24 20:11:00,118.63,118.63,118.62,118.62,485700004.0
2007-04-24 20:12:00,118.62,118.63,118.6,118.6,1907700008.0
2007-04-24 20:13:00,118.6,118.61,118.595,118.6,670300006.0
2007-04-24 20:14:00,118.595,118.625,118.595,118.625,940100002.0
2007-04-24 20:15:00,118.625,118.64,118.605,118.605,1193399985.0
2007-04-24 20:16:00,118.61,118.63,118.605,118.63,885300001.0
2007-04-24 20:17:00,118.64,118.65,118.64,118.64,559200002.0
2007-04-24 20:18:00,118.64,118.65,118.64,118.64,622800010.0
2007-04-24 20:19:00,118.64,118.64,118.63,118.63,596699998.0
2007-04-24 20:20:00,118.63,118.635,118.62,118.635,565599995.0
2007-04-24 20:21:00,118.635,118.64,118.63,118.64,373600000.0
2007-04-24 20:22:00,118.64,118.64,118.63,118.63,207200000.0
2007-04-24 20:23:00,118.63,118.64,118.625,118.64,518699993.0
2007-04-24 20:24:00,118.63,118.63,118.62,118.63,413100000.0
2007-04-24 20:25:00,118.63,118.63,118.62,118.62,436799997.0
2007-04-24 20:26:00,118.62,118.62,118.605,118.62,608800010.0
2007-04-24 20:27:00,118.61,118.63,118.61,118.625,236800004.0
2007-04-24 20:28:00,118.63,118.63,118.63,118.63,116000000.0
2007-04-24 20:29:00,118.63,118.64,118.63,118.64,469299998.0
2007-04-24 20:30:00,118.64,118.65,118.63,118.64,794100000.0
2007-04-24 20:31:00,118.64,118.65,118.635,118.64,1127800006.0
2007-04-24 20:32:00,118.64,118.665,118.64,118.665,712400003.0
2007-04-24 20:33:00,118.67,118.68,118.65,118.665,681399997.0
2007-04-24 20:34:00,118.665,118.67,118.65,118.66,683299999.0
2007-04-24 20:35:00,118.655,118.66,118.65,118.65,414599996.0
2007-04-24 20:36:00,118.65,118.66,118.65,118.66,372800000.0
2007-04-24 20:37:00,118.66,118.66,118.65,118.66,386699996.0
2007-04-24 20:38:00,118.66,118.66,118.65,118.65,578899998.0
2007-04-24 20:39:00,118.65,118.66,118.645,118.645,1071299999.0
2007-04-24 20:40:00,118.65,118.67,118.65,118.66,1054999993.0
2007-04-24 20:41:00,118.66,118.67,118.655,118.66,737399999.0
2007-04-24 20:42:00,118.66,118.67,118.645,118.65,352400000.0
2007-04-24 20:43:00,118.645,118.66,118.645,118.645,413800000.0
2007-04-24 20:44:00,118.65,118.65,118.635,118.64,290200000.0
2007-04-24 20:45:00,118.64,118.64,118.635,118.635,53600000.0
2007-04-24 20:46:00,118.64,118.64,118.64,118.64,283199993.0
2007-04-24 20:47:00,118.64,118.64,118.63,118.635,400300000.0
2007-04-24 20:48:00,118.64,118.64,118.62,118.62,311300001.0
2007-04-24 20:49:00,118.62,118.635,118.62,118.63,518500003.0
2007-04-24 20:50:00,118.635,118.64,118.63,118.63,178599999.0
2007-04-24 20:51:00,118.63,118.64,118.62,118.64,704800004.0
2007-04-24 20:52:00,118.64,118.64,118.63,118.63,156699998.0
2007-04-24 20:53:00,118.635,118.64,118.63,118.64,113399999.0
2007-04-24 20:54:00,118.64,118.64,118.62,118.63,201099998.0
2007-04-24 20:55:00,118.63,118.63,118.61,118.61,704500004.0
2007-04-24 20:56:00,118.62,118.625,118.61,118.625,581200000.0
2007-04-24 20:57:00,118.62,118.635,118.62,118.635,179800002.0
2007-04-24 20:58:00,118.635,118.635,118.635,118.635,2800000.0
2007-04-24 20:59:00,118.635,118.67,118.635,118.665,985300011.0
2007-04-24 21:00:00,118.665,118.67,118.65,118.665,303700000.0
2007-04-24 21:01:00,118.665,118.68,118.665,118.67,638700001.0
2007-04-24 21:02:00,118.67,118.67,118.67,118.67,399700000.0
2007-04-24 21:03:00,118.67,118.68,118.67,118.675,185200000.0
2007-04-24 21:04:00,118.675,118.68,118.675,118.68,100500000.0
2007-04-24 21:06:00,118.68,118.68,118.67,118.67,159600000.0
2007-04-24 21:07:00,118.67,118.675,118.665,118.675,623100006.0
2007-04-24 21:08:00,118.68,118.68,118.68,118.68,49600000.0
2007-04-24 21:09:00,118.68,118.68,118.67,118.68,714599995.0
2007-04-24 21:10:00,118.675,118.68,118.67,118.67,714599995.0
2007-04-24 21:11:00,118.67,118.67,118.665,118.665,278499994.0
2007-04-24 21:12:00,118.67,118.68,118.665,118.68,368080001.0
2007-04-24 21:13:00,118.68,118.69,118.67,118.67,581499997.0
2007-04-24 21:14:00,118.67,118.68,118.665,118.665,181800000.0
2007-04-24 21:15:00,118.67,118.675,118.665,118.665,444099995.0
2007-04-24 21:16:00,118.67,118.67,118.645,118.65,507799993.0
2007-04-24 21:17:00,118.65,118.66,118.645,118.645,553300004.0
2007-04-24 21:18:00,118.65,118.65,118.64,118.64,360200001.0
2007-04-24 21:19:00,118.64,118.65,118.62,118.62,750899997.0
2007-04-24 21:20:00,118.62,118.63,118.605,118.62,354500000.0
2007-04-24 21:21:00,118.62,118.63,118.6,118.6,549000003.0
2007-04-24 21:22:00,118.61,118.61,118.6,118.6,383399998.0
2007-04-24 21:23:00,118.6,118.61,118.6,118.61,65599999.0
2007-04-24 21:24:00,118.61,118.61,118.61,118.61,89600000.0
2007-04-24 21:25:00,118.61,118.62,118.61,118.61,28600000.0
2007-04-24 21:26:00,118.61,118.61,118.61,118.61,16000000.0
2007-04-24 21:27:00,118.61,118.61,118.595,118.595,157900001.0
2007-04-24 21:28:00,118.6,118.6,118.59,118.6,245900001.0
2007-04-24 21:30:00,118.59,118.6,118.59,118.59,308400001.0
2007-04-24 21:31:00,118.59,118.6,118.59,118.6,169600000.0
2007-04-24 21:32:00,118.6,118.6,118.6,118.6,34700000.0
2007-04-24 21:33:00,118.59,118.6,118.59,118.6,208400003.0
2007-04-24 21:34:00,118.6,118.6,118.58,118.59,295700001.0
2007-04-24 21:35:00,118.59,118.59,118.56,118.57,412200004.0
2007-04-24 21:36:00,118.57,118.57,118.55,118.55,711100012.0
2007-04-24 21:37:00,118.56,118.56,118.54,118.56,1398399998.0
2007-04-24 21:38:00,118.55,118.56,118.55,118.56,602399995.0
2007-04-24 21:39:00,118.56,118.56,118.55,118.55,359499994.0
2007-04-24 21:40:00,118.56,118.56,118.55,118.55,306700000.0
2007-04-24 21:41:00,118.55,118.56,118.55,118.56,652100001.0
2007-04-24 21:42:00,118.56,118.56,118.56,118.56,94000000.0
2007-04-24 21:43:00,118.56,118.56,118.55,118.56,679100000.0
2007-04-24 21:44:00,118.56,118.56,118.54,118.56,553099999.0
2007-04-24 21:45:00,118.56,118.56,118.55,118.56,335600004.0
2007-04-24 21:46:00,118.55,118.56,118.55,118.56,155200003.0
2007-04-24 21:47:00,118.55,118.56,118.55,118.56,234399996.0
2007-04-24 21:48:00,118.56,118.56,118.56,118.56,558200000.0
2007-04-24 21:49:00,118.56,118.57,118.54,118.54,616700000.0
2007-04-24 21:50:00,118.55,118.56,118.55,118.55,351799996.0
2007-04-24 21:51:00,118.57,118.57,118.55,118.55,221799999.0
2007-04-24 21:52:00,118.55,118.55,118.54,118.55,417099996.0
2007-04-24 21:53:00,118.56,118.56,118.55,118.56,135600000.0
2007-04-24 21:54:00,118.56,118.57,118.56,118.57,149599997.0
2007-04-24 21:55:00,118.57,118.6,118.57,118.58,854599992.0
2007-04-24 21:56:00,118.58,118.59,118.58,118.58,167200000.0
2007-04-24 21:57:00,118.58,118.59,118.58,118.59,237500000.0
2007-04-24 21:58:00,118.59,118.59,118.575,118.575,354200001.0
2007-04-24 21:59:00,118.58,118.59,118.575,118.59,263099998.0
2007-04-24 22:00:00,118.59,118.59,118.57,118.58,384699999.0
2007-04-24 22:01:00,118.58,118.58,118.56,118.57,607699982.0
2007-04-24 22:02:00,118.565,118.59,118.56,118.58,600099997.0
2007-04-24 22:03:00,118.58,118.59,118.575,118.575,173600003.0
2007-04-24 22:04:00,118.59,118.59,118.58,118.58,263200000.0
2007-04-24 22:05:00,118.58,118.58,118.58,118.58,190600000.0
2007-04-24 22:06:00,118.58,118.58,118.57,118.58,783199994.0
2007-04-24 22:07:00,118.58,118.59,118.57,118.59,717100016.0
2007-04-24 22:08:00,118.59,118.6,118.57,118.58,1117399998.0
2007-04-24 22:09:00,118.58,118.59,118.58,118.58,455599999.0
2007-04-24 22:10:00,118.58,118.59,118.58,118.58,522199996.0
2007-04-24 22:11:00,118.58,118.6,118.58,118.59,404799998.0
2007-04-24 22:12:00,118.59,118.59,118.58,118.59,121900001.0
2007-04-24 22:13:00,118.59,118.59,118.575,118.58,444700008.0
2007-04-24 22:14:00,118.58,118.59,118.57,118.59,302400009.0
2007-04-24 22:15:00,118.59,118.59,118.58,118.58,66400000.0
2007-04-24 22:16:00,118.59,118.59,118.58,118.59,152800000.0
2007-04-24 22:18:00,118.59,118.59,118.59,118.59,8000000.0
2007-04-24 22:19:00,118.58,118.58,118.57,118.57,91000002.0
2007-04-24 22:21:00,118.58,118.58,118.58,118.58,17600000.0
2007-04-24 22:22:00,118.58,118.59,118.575,118.58,78400000.0
2007-04-24 22:23:00,118.58,118.58,118.575,118.58,37900000.0
2007-04-24 22:24:00,118.58,118.58,118.58,118.58,46400000.0
2007-04-24 22:25:00,118.58,118.58,118.58,118.58,32800000.0
2007-04-24 22:28:00,118.58,118.58,118.57,118.57,313899992.0
2007-04-24 22:29:00,118.57,118.58,118.57,118.58,58200000.0
2007-04-24 22:30:00,118.58,118.58,118.58,118.58,8200000.0
2007-04-24 22:31:00,118.58,118.58,118.57,118.57,58200002.0
2007-04-24 22:32:00,118.58,118.59,118.57,118.58,143200000.0
2007-04-24 22:33:00,118.57,118.58,118.55,118.56,327700000.0
2007-04-24 22:34:00,118.555,118.555,118.53,118.54,598507992.0
2007-04-24 22:35:00,118.53,118.54,118.525,118.53,210199999.0
2007-04-24 22:36:00,118.54,118.54,118.525,118.54,261900000.0
2007-04-24 22:37:00,118.54,118.54,118.52,118.53,488599996.0
2007-04-24 22:38:00,118.53,118.54,118.525,118.54,181600002.0
2007-04-24 22:39:00,118.54,118.54,118.54,118.54,16000000.0
2007-04-24 22:40:00,118.53,118.54,118.525,118.54,144800001.0
2007-04-24 22:42:00,118.54,118.54,118.54,118.54,8800000.0
2007-04-24 22:44:00,118.54,118.54,118.54,118.54,101600000.0
2007-04-24 22:45:00,118.54,118.56,118.53,118.56,315199999.0
2007-04-24 22:46:00,118.56,118.57,118.55,118.57,139200001.0
2007-04-24 22:47:00,118.56,118.57,118.55,118.57,348699991.0
2007-04-24 22:48:00,118.57,118.57,118.555,118.57,345800001.0
2007-04-24 22:49:00,118.56,118.57,118.56,118.57,239199993.0
2007-04-24 22:50:00,118.57,118.58,118.555,118.57,355099999.0
2007-04-24 22:51:00,118.56,118.57,118.56,118.56,112000000.0
2007-04-24 22:52:00,118.56,118.57,118.56,118.57,57600000.0
2007-04-24 22:53:00,118.57,118.59,118.56,118.59,130399996.0
2007-04-24 22:54:00,118.58,118.59,118.57,118.58,153600000.0
2007-04-24 22:55:00,118.59,118.6,118.59,118.59,64000000.0
2007-04-24 22:56:00,118.58,118.59,118.56,118.58,173500000.0
2007-04-24 22:57:00,118.58,118.58,118.565,118.57,149599999.0
2007-04-24 22:58:00,118.575,118.58,118.575,118.58,16400000.0
2007-04-24 22:59:00,118.58,118.58,118.56,118.57,113099999.0
2007-04-24 23:00:00,118.57,118.58,118.57,118.58,90300002.0
2007-04-24 23:01:00,118.58,118.59,118.58,118.59,24000000.0
2007-04-24 23:02:00,118.58,118.58,118.56,118.57,228000000.0
2007-04-24 23:03:00,118.58,118.58,118.57,118.57,232000000.0
2007-04-24 23:04:00,118.57,118.58,118.56,118.56,225200002.0
2007-04-24 23:05:00,118.57,118.57,118.57,118.57,80000000.0
2007-04-24 23:06:00,118.57,118.57,118.56,118.56,213500000.0
2007-04-24 23:07:00,118.57,118.57,118.56,118.56,98299999.0
2007-04-24 23:08:00,118.57,118.58,118.56,118.56,163600001.0
2007-04-24 23:09:00,118.58,118.59,118.58,118.58,108800000.0
2007-04-24 23:10:00,118.58,118.58,118.56,118.57,257099999.0
2007-04-24 23:11:00,118.57,118.57,118.56,118.56,84000000.0
2007-04-24 23:12:00,118.56,118.57,118.55,118.56,342300007.0
2007-04-24 23:13:00,118.56,118.56,118.56,118.56,32000000.0
2007-04-24 23:14:00,118.56,118.56,118.53,118.54,188000000.0
2007-04-24 23:15:00,118.54,118.56,118.54,118.54,358200000.0
2007-04-24 23:16:00,118.53,118.54,118.52,118.54,271100001.0
2007-04-24 23:17:00,118.53,118.55,118.52,118.53,202300000.0
2007-04-24 23:18:00,118.54,118.54,118.52,118.53,221099997.0
2007-04-24 23:19:00,118.53,118.53,118.52,118.52,288799999.0
2007-04-24 23:20:00,118.51,118.52,118.51,118.51,244000000.0
2007-04-24 23:21:00,118.52,118.52,118.51,118.52,209600001.0
2007-04-24 23:22:00,118.51,118.51,118.5,118.51,120000000.0
2007-04-24 23:23:00,118.51,118.51,118.495,118.495,52000000.0
2007-04-24 23:24:00,118.51,118.51,118.5,118.51,72000000.0
2007-04-24 23:25:00,118.51,118.51,118.5,118.5,84000000.0
2007-04-24 23:26:00,118.5,118.51,118.495,118.495,114199997.0
2007-04-24 23:27:00,118.5,118.51,118.5,118.51,20599999.0
2007-04-24 23:28:00,118.51,118.52,118.51,118.52,107200000.0
2007-04-24 23:29:00,118.51,118.51,118.51,118.51,37600000.0
2007-04-24 23:30:00,118.52,118.52,118.52,118.52,8000000.0
2007-04-24 23:31:00,118.51,118.51,118.51,118.51,145600000.0
2007-04-24 23:32:00,118.52,118.52,118.5,118.5,145600000.0
2007-04-24 23:33:00,118.5,118.51,118.5,118.51,49600000.0
2007-04-24 23:34:00,118.51,118.51,118.5,118.51,111200000.0
2007-04-24 23:36:00,118.51,118.52,118.505,118.51,181600005.0
2007-04-24 23:37:00,118.51,118.53,118.51,118.52,94900000.0
2007-04-24 23:38:00,118.52,118.53,118.51,118.52,330400004.0
2007-04-24 23:39:00,118.52,118.52,118.515,118.52,139000002.0
2007-04-24 23:40:00,118.52,118.53,118.52,118.52,265599999.0
2007-04-24 23:41:00,118.52,118.52,118.52,118.52,141600000.0
2007-04-24 23:42:00,118.52,118.52,118.52,118.52,8000000.0
2007-04-24 23:44:00,118.52,118.53,118.5,118.5,421700003.0
2007-04-24 23:45:00,118.51,118.51,118.51,118.51,209300000.0
2007-04-24 23:46:00,118.51,118.53,118.51,118.52,220000000.0
2007-04-24 23:47:00,118.52,118.52,118.5,118.51,231199997.0
2007-04-24 23:48:00,118.51,118.51,118.51,118.51,83199998.0
2007-04-24 23:49:00,118.51,118.51,118.5,118.51,89599998.0
2007-04-24 23:50:00,118.5,118.5,118.5,118.5,91999997.0
2007-04-24 23:51:00,118.49,118.49,118.485,118.49,113599997.0
2007-04-24 23:52:00,118.49,118.49,118.48,118.49,279499991.0
2007-04-24 23:53:00,118.49,118.5,118.49,118.5,102399999.0
2007-04-24 23:54:00,118.5,118.5,118.49,118.49,35200000.0
2007-04-24 23:56:00,118.5,118.5,118.5,118.5,800000.0
2007-04-24 23:57:00,118.5,118.5,118.5,118.5,4800000.0
2007-04-24 23:58:00,118.5,118.53,118.5,118.51,199999997.0
2007-04-24 23:59:00,118.53,118.54,118.51,118.525,254299999.0
2007-04-25 00:00:00,118.53,118.53,118.51,118.52,304500004.0
2007-04-25 00:02:00,118.52,118.52,118.52,118.52,8000000.0
2007-04-25 00:03:00,118.52,118.52,118.52,118.52,16000000.0
2007-04-25 00:04:00,118.52,118.53,118.52,118.53,35200000.0
2007-04-25 00:05:00,118.525,118.525,118.515,118.52,104999999.0
2007-04-25 00:06:00,118.52,118.53,118.52,118.53,172000000.0
2007-04-25 00:07:00,118.53,118.53,118.53,118.53,12000000.0
2007-04-25 00:10:00,118.53,118.53,118.53,118.53,24800000.0
2007-04-25 00:11:00,118.52,118.53,118.515,118.53,217399998.0
2007-04-25 00:12:00,118.53,118.53,118.53,118.53,28000000.0
2007-04-25 00:13:00,118.53,118.53,118.53,118.53,77600000.0
2007-04-25 00:14:00,118.53,118.53,118.53,118.53,26400000.0
2007-04-25 00:16:00,118.53,118.53,118.53,118.53,20800000.0
2007-04-25 00:17:00,118.54,118.55,118.54,118.54,63200000.0
2007-04-25 00:18:00,118.54,118.54,118.54,118.54,11500000.0
2007-04-25 00:19:00,118.54,118.56,118.54,118.56,169300000.0
2007-04-25 00:20:00,118.56,118.56,118.555,118.555,77800000.0
2007-04-25 00:21:00,118.56,118.56,118.555,118.56,356000002.0
2007-04-25 00:22:00,118.56,118.56,118.555,118.56,131700000.0
2007-04-25 00:23:00,118.56,118.56,118.555,118.555,368000008.0
2007-04-25 00:24:00,118.555,118.56,118.555,118.555,291599997.0
2007-04-25 00:25:00,118.56,118.56,118.56,118.56,322900002.0
2007-04-25 00:26:00,118.56,118.56,118.56,118.56,256599998.0
2007-04-25 00:27:00,118.56,118.59,118.56,118.59,221900008.0
2007-04-25 00:28:00,118.59,118.59,118.575,118.58,296599997.0
2007-04-25 00:29:00,118.58,118.58,118.555,118.565,129700001.0
2007-04-25 00:30:00,118.57,118.57,118.57,118.57,24000000.0
2007-04-25 00:31:00,118.57,118.57,118.565,118.57,37400000.0
2007-04-25 00:32:00,118.57,118.57,118.565,118.57,222900001.0
2007-04-25 00:33:00,118.57,118.59,118.57,118.59,169499999.0
2007-04-25 00:34:00,118.59,118.59,118.575,118.59,230700000.0
2007-04-25 00:35:00,118.59,118.59,118.575,118.59,214600001.0
2007-04-25 00:36:00,118.585,118.59,118.575,118.575,213500002.0
2007-04-25 00:37:00,118.58,118.58,118.58,118.58,75500000.0
2007-04-25 00:38:00,118.58,118.58,118.575,118.575,111800000.0
2007-04-25 00:39:00,118.58,118.58,118.575,118.58,103600000.0
2007-04-25 00:40:00,118.575,118.58,118.555,118.555,211299999.0
2007-04-25 00:41:00,118.56,118.57,118.555,118.56,148000000.0
2007-04-25 00:42:00,118.56,118.57,118.555,118.56,279999998.0
2007-04-25 00:43:00,118.56,118.56,118.555,118.56,232099998.0
2007-04-25 00:44:00,118.56,118.56,118.56,118.56,116600000.0
2007-04-25 00:45:00,118.56,118.56,118.56,118.56,196200000.0
2007-04-25 00:46:00,118.56,118.57,118.555,118.555,578800000.0
2007-04-25 00:47:00,118.56,118.56,118.54,118.545,503100000.0
2007-04-25 00:48:00,118.55,118.56,118.535,118.55,507399999.0
2007-04-25 00:49:00,118.55,118.56,118.545,118.55,122000000.0
2007-04-25 00:50:00,118.55,118.55,118.54,118.55,252900004.0
2007-04-25 00:51:00,118.535,118.56,118.535,118.55,373600000.0
2007-04-25 00:52:00,118.545,118.55,118.54,118.55,184400000.0
2007-04-25 00:53:00,118.55,118.56,118.545,118.545,499700003.0
2007-04-25 00:54:00,118.545,118.55,118.545,118.545,122100000.0
2007-04-25 00:55:00,118.55,118.56,118.545,118.55,202500000.0
2007-04-25 00:56:00,118.55,118.55,118.545,118.55,115100000.0
2007-04-25 00:57:00,118.55,118.55,118.49,118.49,319500001.0
2007-04-25 00:58:00,118.49,118.5,118.48,118.5,423999998.0
2007-04-25 00:59:00,118.51,118.51,118.5,118.5,161900000.0
2007-04-25 01:00:00,118.495,118.52,118.495,118.52,96500000.0
2007-04-25 01:01:00,118.53,118.53,118.515,118.515,130100000.0
2007-04-25 01:02:00,118.52,118.55,118.52,118.54,447299994.0
2007-04-25 01:03:00,118.54,118.54,118.53,118.53,205699999.0
2007-04-25 01:04:00,118.525,118.525,118.495,118.495,463999998.0
2007-04-25 01:05:00,118.505,118.53,118.505,118.52,92800000.0
2007-04-25 01:06:00,118.52,118.52,118.52,118.52,58400000.0
2007-04-25 01:07:00,118.52,118.52,118.515,118.515,61800000.0
2007-04-25 01:08:00,118.52,118.52,118.5,118.5,142400000.0
2007-04-25 01:09:00,118.5,118.53,118.5,118.53,148799997.0
2007-04-25 01:10:00,118.53,118.53,118.495,118.51,529500000.0
2007-04-25 01:11:00,118.51,118.51,118.5,118.5,231199999.0
2007-04-25 01:12:00,118.5,118.53,118.5,118.52,315199999.0
2007-04-25 01:13:00,118.51,118.51,118.51,118.51,45599998.0
2007-04-25 01:14:00,118.505,118.52,118.505,118.51,94700000.0
2007-04-25 01:15:00,118.51,118.51,118.495,118.5,179800000.0
2007-04-25 01:16:00,118.5,118.52,118.485,118.5,329199998.0
2007-04-25 01:17:00,118.5,118.52,118.5,118.515,258000000.0
2007-04-25 01:18:00,118.515,118.52,118.5,118.5,168999999.0
2007-04-25 01:19:00,118.5,118.51,118.495,118.495,127900000.0
2007-04-25 01:20:00,118.5,118.5,118.495,118.495,68000000.0
2007-04-25 01:21:00,118.495,118.5,118.495,118.5,99999999.0
2007-04-25 01:22:00,118.5,118.5,118.5,118.5,60000000.0
2007-04-25 01:23:00,118.5,118.5,118.43,118.44,612800002.0
2007-04-25 01:24:00,118.44,118.46,118.44,118.46,548599996.0
2007-04-25 01:25:00,118.46,118.48,118.455,118.48,562900004.0
2007-04-25 01:26:00,118.48,118.49,118.48,118.48,604000008.0
2007-04-25 01:27:00,118.48,118.49,118.475,118.49,231500002.0
2007-04-25 01:28:00,118.485,118.5,118.48,118.49,259299997.0
2007-04-25 01:29:00,118.49,118.49,118.46,118.46,684399994.0
2007-04-25 01:30:00,118.46,118.47,118.46,118.47,95199998.0
2007-04-25 01:31:00,118.47,118.47,118.46,118.46,69600000.0
2007-04-25 01:32:00,118.46,118.47,118.445,118.445,626699997.0
2007-04-25 01:33:00,118.445,118.46,118.445,118.46,175299995.0
2007-04-25 01:34:00,118.46,118.47,118.455,118.46,381999992.0
2007-04-25 01:35:00,118.46,118.47,118.46,118.47,172800001.0
2007-04-25 01:36:00,118.47,118.48,118.47,118.47,62000000.0
2007-04-25 01:38:00,118.47,118.48,118.47,118.48,401599999.0
2007-04-25 01:39:00,118.48,118.49,118.48,118.48,454500001.0
2007-04-25 01:40:00,118.48,118.49,118.48,118.49,86300000.0
2007-04-25 01:41:00,118.49,118.52,118.49,118.52,212000000.0
2007-04-25 01:42:00,118.52,118.53,118.495,118.51,1033899996.0
2007-04-25 01:43:00,118.51,118.54,118.51,118.53,1036699994.0
2007-04-25 01:44:00,118.53,118.55,118.53,118.55,700000012.0
2007-04-25 01:45:00,118.55,118.57,118.53,118.56,574200009.0
2007-04-25 01:46:00,118.56,118.58,118.555,118.555,433299998.0
2007-04-25 01:47:00,118.555,118.56,118.545,118.56,979399999.0
2007-04-25 01:48:00,118.56,118.56,118.56,118.56,273599995.0
2007-04-25 01:49:00,118.57,118.57,118.555,118.56,318799992.0
2007-04-25 01:50:00,118.56,118.58,118.55,118.57,805499984.0
2007-04-25 01:51:00,118.57,118.58,118.57,118.57,232799994.0
2007-04-25 01:52:00,118.57,118.57,118.57,118.57,30199999.0
2007-04-25 01:53:00,118.57,118.57,118.55,118.55,198700000.0
2007-04-25 01:54:00,118.55,118.56,118.55,118.56,141800000.0
2007-04-25 01:55:00,118.56,118.57,118.56,118.57,99800000.0
2007-04-25 01:56:00,118.57,118.58,118.56,118.56,831999994.0
2007-04-25 01:57:00,118.56,118.57,118.555,118.555,885400002.0
2007-04-25 01:58:00,118.57,118.57,118.55,118.57,853900015.0
2007-04-25 01:59:00,118.57,118.58,118.57,118.58,249999997.0
2007-04-25 02:00:00,118.58,118.58,118.565,118.57,857999986.0
2007-04-25 02:01:00,118.57,118.57,118.53,118.55,382499994.0
2007-04-25 02:02:00,118.55,118.57,118.545,118.56,424999988.0
2007-04-25 02:03:00,118.56,118.56,118.55,118.55,213799989.0
2007-04-25 02:04:00,118.55,118.55,118.55,118.55,323599999.0
2007-04-25 02:05:00,118.55,118.57,118.54,118.54,1039500009.0
2007-04-25 02:06:00,118.54,118.54,118.52,118.53,557899997.0
2007-04-25 02:07:00,118.53,118.54,118.52,118.53,914699998.0
2007-04-25 02:08:00,118.53,118.53,118.51,118.51,607600001.0
2007-04-25 02:09:00,118.51,118.52,118.505,118.51,480600005.0
2007-04-25 02:10:00,118.505,118.52,118.49,118.51,667100002.0
2007-04-25 02:11:00,118.51,118.51,118.51,118.51,47800000.0
2007-04-25 02:12:00,118.51,118.52,118.51,118.51,721899998.0
2007-04-25 02:13:00,118.52,118.52,118.51,118.51,437399999.0
2007-04-25 02:14:00,118.51,118.52,118.505,118.505,242400000.0
2007-04-25 02:15:00,118.51,118.52,118.51,118.51,326399999.0
2007-04-25 02:16:00,118.52,118.52,118.51,118.51,343399999.0
2007-04-25 02:17:00,118.51,118.51,118.51,118.51,21400000.0
2007-04-25 02:18:00,118.52,118.53,118.5,118.5,314800002.0
2007-04-25 02:19:00,118.5,118.52,118.5,118.51,528200001.0
2007-04-25 02:20:00,118.51,118.51,118.495,118.5,269000002.0
2007-04-25 02:21:00,118.5,118.5,118.495,118.5,279100004.0
2007-04-25 02:22:00,118.51,118.51,118.5,118.51,166499998.0
2007-04-25 02:23:00,118.51,118.51,118.51,118.51,141600000.0
2007-04-25 02:24:00,118.51,118.52,118.505,118.505,304800004.0
2007-04-25 02:25:00,118.505,118.53,118.505,118.53,328300003.0
2007-04-25 02:26:00,118.53,118.53,118.495,118.495,719100002.0
2007-04-25 02:27:00,118.5,118.51,118.5,118.5,236400006.0
2007-04-25 02:28:00,118.5,118.5,118.49,118.49,242600000.0
2007-04-25 02:29:00,118.49,118.49,118.475,118.485,364400002.0
2007-04-25 02:30:00,118.49,118.49,118.48,118.49,56400000.0
2007-04-25 02:31:00,118.5,118.5,118.47,118.47,348300001.0
2007-04-25 02:32:00,118.47,118.47,118.455,118.47,472799999.0
2007-04-25 02:33:00,118.46,118.48,118.46,118.47,192400003.0
2007-04-25 02:34:00,118.465,118.465,118.465,118.465,10200000.0
2007-04-25 02:35:00,118.46,118.46,118.45,118.46,381100004.0
2007-04-25 02:36:00,118.46,118.46,118.45,118.45,234600000.0
2007-04-25 02:37:00,118.45,118.46,118.45,118.45,218000001.0
2007-04-25 02:38:00,118.46,118.46,118.45,118.46,396900001.0
2007-04-25 02:39:00,118.46,118.47,118.46,118.47,235800005.0
2007-04-25 02:40:00,118.47,118.48,118.465,118.475,569099997.0
2007-04-25 02:41:00,118.475,118.49,118.475,118.49,450200001.0
2007-04-25 02:42:00,118.49,118.49,118.47,118.47,830099999.0
2007-04-25 02:43:00,118.47,118.48,118.47,118.47,339200001.0
2007-04-25 02:44:00,118.47,118.48,118.47,118.47,258799999.0
2007-04-25 02:45:00,118.47,118.47,118.45,118.45,196100000.0
2007-04-25 02:46:00,118.45,118.46,118.425,118.45,985499994.0
2007-04-25 02:47:00,118.44,118.45,118.44,118.44,701400008.0
2007-04-25 02:48:00,118.45,118.45,118.42,118.43,526300000.0
2007-04-25 02:49:00,118.43,118.43,118.42,118.43,141500001.0
2007-04-25 02:50:00,118.43,118.43,118.42,118.43,181299998.0
2007-04-25 02:51:00,118.425,118.43,118.41,118.43,722300001.0
2007-04-25 02:52:00,118.43,118.45,118.425,118.45,456500008.0
2007-04-25 02:53:00,118.45,118.46,118.44,118.46,249900002.0
2007-04-25 02:54:00,118.46,118.49,118.44,118.475,399800000.0
2007-04-25 02:55:00,118.475,118.49,118.455,118.46,609100002.0
2007-04-25 02:56:00,118.46,118.46,118.45,118.45,116499998.0
2007-04-25 02:57:00,118.45,118.46,118.45,118.455,284499996.0
2007-04-25 02:58:00,118.455,118.48,118.455,118.48,356400001.0
2007-04-25 02:59:00,118.48,118.5,118.475,118.48,937800000.0
2007-04-25 03:00:00,118.475,118.48,118.44,118.445,647100001.0
2007-04-25 03:01:00,118.46,118.46,118.43,118.44,668400002.0
2007-04-25 03:02:00,118.44,118.45,118.43,118.435,1059299989.0
2007-04-25 03:03:00,118.43,118.43,118.41,118.41,673500008.0
2007-04-25 03:04:00,118.41,118.42,118.39,118.39,726499997.0
2007-04-25 03:05:00,118.38,118.4,118.375,118.39,801600003.0
2007-04-25 03:06:00,118.4,118.41,118.4,118.41,1014200022.0
2007-04-25 03:07:00,118.41,118.41,118.395,118.4,884200004.0
2007-04-25 03:08:00,118.4,118.4,118.39,118.395,149300001.0
2007-04-25 03:09:00,118.395,118.4,118.395,118.4,207400005.0
2007-04-25 03:10:00,118.395,118.395,118.365,118.37,1108700014.0
2007-04-25 03:11:00,118.37,118.38,118.34,118.35,835599995.0
2007-04-25 03:12:00,118.35,118.36,118.34,118.35,1160899997.0
2007-04-25 03:13:00,118.35,118.36,118.33,118.34,469000004.0
2007-04-25 03:14:00,118.34,118.35,118.335,118.34,824499995.0
2007-04-25 03:15:00,118.34,118.38,118.33,118.38,1133099993.0
2007-04-25 03:16:00,118.375,118.39,118.365,118.365,1095000013.0
2007-04-25 03:17:00,118.365,118.37,118.335,118.335,1764099997.0
2007-04-25 03:18:00,118.34,118.35,118.34,118.345,971300008.0
2007-04-25 03:19:00,118.345,118.36,118.345,118.36,891699995.0
2007-04-25 03:20:00,118.37,118.4,118.355,118.395,1287499997.0
2007-04-25 03:21:00,118.405,118.41,118.355,118.36,1242700005.0
2007-04-25 03:22:00,118.36,118.37,118.36,118.37,441699994.0
2007-04-25 03:23:00,118.38,118.39,118.36,118.38,491199997.0
2007-04-25 03:24:00,118.38,118.4,118.38,118.4,440500001.0
2007-04-25 03:25:00,118.4,118.42,118.395,118.41,441700002.0
2007-04-25 03:26:00,118.42,118.43,118.41,118.41,634500007.0
2007-04-25 03:27:00,118.41,118.42,118.41,118.41,632199999.0
2007-04-25 03:28:00,118.41,118.44,118.41,118.42,505799996.0
2007-04-25 03:29:00,118.42,118.42,118.405,118.41,362800005.0
2007-04-25 03:30:00,118.405,118.42,118.405,118.42,559299999.0
2007-04-25 03:31:00,118.415,118.42,118.405,118.41,585899999.0
2007-04-25 03:32:00,118.405,118.42,118.385,118.4,835000003.0
2007-04-25 03:33:00,118.39,118.41,118.39,118.4,669700001.0
2007-04-25 03:34:00,118.4,118.41,118.39,118.4,529799996.0
2007-04-25 03:35:00,118.4,118.41,118.4,118.4,522400014.0
2007-04-25 03:36:00,118.4,118.41,118.39,118.4,562900004.0
2007-04-25 03:37:00,118.4,118.4,118.37,118.37,535400008.0
2007-04-25 03:38:00,118.37,118.38,118.355,118.365,719299994.0
2007-04-25 03:39:00,118.365,118.38,118.355,118.37,308200004.0
2007-04-25 03:40:00,118.37,118.37,118.36,118.36,44199998.0
2007-04-25 03:41:00,118.36,118.36,118.34,118.35,909400008.0
2007-04-25 03:42:00,118.345,118.36,118.31,118.35,1149299994.0
2007-04-25 03:43:00,118.35,118.37,118.34,118.35,818099993.0
2007-04-25 03:44:00,118.34,118.35,118.325,118.345,747100005.0
2007-04-25 03:45:00,118.35,118.37,118.35,118.37,896299979.0
2007-04-25 03:46:00,118.37,118.37,118.345,118.35,749899995.0
2007-04-25 03:47:00,118.36,118.37,118.35,118.355,883299993.0
2007-04-25 03:48:00,118.36,118.37,118.355,118.355,292399999.0
2007-04-25 03:49:00,118.36,118.36,118.34,118.34,683400001.0
2007-04-25 03:50:00,118.35,118.37,118.35,118.35,437600003.0
2007-04-25 03:51:00,118.35,118.37,118.35,118.37,365599994.0
2007-04-25 03:52:00,118.37,118.37,118.37,118.37,307199985.0
2007-04-25 03:53:00,118.37,118.38,118.37,118.38,211899999.0
2007-04-25 03:54:00,118.38,118.39,118.38,118.38,315800006.0
2007-04-25 03:55:00,118.39,118.39,118.39,118.39,12800000.0
2007-04-25 03:56:00,118.39,118.41,118.385,118.4,575599985.0
2007-04-25 03:57:00,118.41,118.41,118.39,118.39,1247300014.0
2007-04-25 03:58:00,118.39,118.39,118.375,118.375,223700003.0
2007-04-25 03:59:00,118.38,118.38,118.37,118.37,306100003.0
2007-04-25 04:00:00,118.37,118.38,118.37,118.37,484599995.0
2007-04-25 04:01:00,118.37,118.37,118.345,118.36,568800010.0
2007-04-25 04:02:00,118.37,118.37,118.355,118.36,253900007.0
2007-04-25 04:03:00,118.37,118.37,118.36,118.36,343500010.0
2007-04-25 04:04:00,118.36,118.37,118.36,118.36,208000001.0
2007-04-25 04:05:00,118.36,118.38,118.36,118.37,244300001.0
2007-04-25 04:06:00,118.37,118.38,118.365,118.365,329300000.0
2007-04-25 04:07:00,118.37,118.38,118.37,118.38,201299999.0
2007-04-25 04:08:00,118.39,118.405,118.37,118.39,619900000.0
2007-04-25 04:09:00,118.385,118.4,118.38,118.38,738199999.0
2007-04-25 04:10:00,118.39,118.39,118.39,118.39,4800000.0
2007-04-25 04:11:00,118.39,118.4,118.38,118.4,125499998.0
2007-04-25 04:12:00,118.395,118.4,118.385,118.395,398300004.0
2007-04-25 04:13:00,118.385,118.4,118.385,118.4,145899998.0
2007-04-25 04:14:00,118.4,118.4,118.39,118.39,105200000.0
2007-04-25 04:15:00,118.385,118.385,118.385,118.385,13700000.0
2007-04-25 04:16:00,118.39,118.39,118.39,118.39,178200000.0
2007-04-25 04:17:00,118.39,118.4,118.39,118.39,270299998.0
2007-04-25 04:18:00,118.4,118.4,118.4,118.4,16800000.0
2007-04-25 04:19:00,118.4,118.4,118.39,118.4,77300000.0
2007-04-25 04:20:00,118.4,118.43,118.4,118.41,445500006.0
2007-04-25 04:21:00,118.41,118.44,118.41,118.44,1137700003.0
2007-04-25 04:22:00,118.44,118.44,118.42,118.42,305299999.0
2007-04-25 04:23:00,118.415,118.42,118.41,118.41,493900001.0
2007-04-25 04:24:00,118.41,118.42,118.4,118.4,622800001.0
2007-04-25 04:25:00,118.41,118.41,118.395,118.395,382200005.0
2007-04-25 04:26:00,118.4,118.41,118.4,118.4,473900009.0
2007-04-25 04:27:00,118.4,118.41,118.4,118.41,533399985.0
2007-04-25 04:28:00,118.41,118.42,118.395,118.4,657199995.0
2007-04-25 04:29:00,118.4,118.41,118.4,118.4,447200006.0
2007-04-25 04:30:00,118.4,118.41,118.395,118.4,487400005.0
2007-04-25 04:31:00,118.4,118.41,118.39,118.39,320500000.0
2007-04-25 04:32:00,118.39,118.39,118.38,118.39,474800000.0
2007-04-25 04:33:00,118.39,118.39,118.38,118.39,553900010.0
2007-04-25 04:34:00,118.385,118.39,118.375,118.39,166400003.0
2007-04-25 04:35:00,118.38,118.39,118.38,118.38,251800005.0
2007-04-25 04:36:00,118.38,118.39,118.38,118.38,310300000.0
2007-04-25 04:37:00,118.38,118.39,118.375,118.38,630499994.0
2007-04-25 04:38:00,118.38,118.38,118.375,118.375,125699999.0
2007-04-25 04:39:00,118.38,118.39,118.38,118.39,235800001.0
2007-04-25 04:40:00,118.39,118.39,118.38,118.39,262799998.0
2007-04-25 04:41:00,118.39,118.39,118.38,118.38,125300003.0
2007-04-25 04:42:00,118.375,118.38,118.375,118.38,217699999.0
2007-04-25 04:43:00,118.385,118.385,118.375,118.38,263500002.0
2007-04-25 04:44:00,118.38,118.39,118.38,118.385,396099997.0
2007-04-25 04:45:00,118.39,118.39,118.38,118.38,166100002.0
2007-04-25 04:46:00,118.38,118.39,118.375,118.375,555600003.0
2007-04-25 04:47:00,118.38,118.38,118.38,118.38,138900000.0
2007-04-25 04:49:00,118.38,118.38,118.38,118.38,146800000.0
2007-04-25 04:50:00,118.38,118.38,118.38,118.38,181899998.0
2007-04-25 04:51:00,118.38,118.38,118.38,118.38,285999998.0
2007-04-25 04:52:00,118.38,118.38,118.375,118.38,448199998.0
2007-04-25 04:53:00,118.38,118.38,118.37,118.37,518699994.0
2007-04-25 04:54:00,118.37,118.37,118.37,118.37,184299995.0
2007-04-25 04:55:00,118.37,118.38,118.355,118.355,865399998.0
2007-04-25 04:56:00,118.36,118.37,118.355,118.37,348800000.0
2007-04-25 04:57:00,118.37,118.37,118.37,118.37,102400000.0
2007-04-25 04:58:00,118.37,118.37,118.36,118.37,218900000.0
2007-04-25 04:59:00,118.37,118.37,118.365,118.37,232099992.0
2007-04-25 05:00:00,118.37,118.38,118.37,118.38,247900004.0
2007-04-25 05:01:00,118.38,118.39,118.38,118.39,80099999.0
2007-04-25 05:02:00,118.39,118.4,118.385,118.4,491799998.0
2007-04-25 05:03:00,118.4,118.41,118.395,118.4,393000002.0
2007-04-25 05:04:00,118.395,118.4,118.395,118.4,188500006.0
2007-04-25 05:05:00,118.4,118.4,118.395,118.395,182099996.0
2007-04-25 05:06:00,118.395,118.4,118.395,118.4,187600002.0
2007-04-25 05:09:00,118.4,118.4,118.4,118.4,33700001.0
2007-04-25 05:10:00,118.4,118.4,118.4,118.4,97100003.0
2007-04-25 05:11:00,118.41,118.41,118.39,118.41,458200001.0
2007-04-25 05:12:00,118.41,118.41,118.4,118.41,203499996.0
2007-04-25 05:13:00,118.41,118.41,118.4,118.4,43299999.0
2007-04-25 05:14:00,118.41,118.41,118.4,118.41,298299991.0
2007-04-25 05:15:00,118.405,118.41,118.405,118.41,148899998.0
2007-04-25 05:16:00,118.41,118.41,118.41,118.41,13000000.0
2007-04-25 05:17:00,118.41,118.42,118.4,118.42,899399989.0
2007-04-25 05:18:00,118.42,118.43,118.415,118.42,280700006.0
2007-04-25 05:19:00,118.42,118.43,118.42,118.43,867700001.0
2007-04-25 05:20:00,118.43,118.43,118.42,118.425,438000001.0
2007-04-25 05:21:00,118.43,118.46,118.425,118.46,491800002.0
2007-04-25 05:22:00,118.46,118.46,118.45,118.45,554199999.0
2007-04-25 05:23:00,118.45,118.46,118.445,118.45,537699993.0
2007-04-25 05:24:00,118.45,118.46,118.45,118.45,145899997.0
2007-04-25 05:25:00,118.46,118.46,118.44,118.445,337099999.0
2007-04-25 05:26:00,118.445,118.45,118.44,118.45,399700008.0
2007-04-25 05:27:00,118.45,118.48,118.45,118.47,979800008.0
2007-04-25 05:28:00,118.465,118.47,118.46,118.46,254199996.0
2007-04-25 05:29:00,118.46,118.47,118.46,118.465,294500006.0
2007-04-25 05:30:00,118.46,118.475,118.46,118.465,572699996.0
2007-04-25 05:31:00,118.465,118.47,118.46,118.46,371399998.0
2007-04-25 05:32:00,118.46,118.46,118.45,118.45,384999995.0
2007-04-25 05:33:00,118.45,118.46,118.44,118.44,353700003.0
2007-04-25 05:34:00,118.45,118.45,118.435,118.445,394499999.0
2007-04-25 05:35:00,118.445,118.45,118.44,118.44,199500000.0
2007-04-25 05:36:00,118.44,118.44,118.425,118.425,174300003.0
2007-04-25 05:37:00,118.43,118.43,118.42,118.42,159600003.0
2007-04-25 05:38:00,118.42,118.42,118.405,118.42,634900009.0
2007-04-25 05:39:00,118.42,118.43,118.42,118.425,278100008.0
2007-04-25 05:40:00,118.43,118.43,118.42,118.43,230900000.0
2007-04-25 05:41:00,118.43,118.43,118.41,118.41,270300005.0
2007-04-25 05:42:00,118.415,118.43,118.41,118.425,247699998.0
2007-04-25 05:43:00,118.43,118.43,118.42,118.42,98000004.0
2007-04-25 05:44:00,118.42,118.42,118.41,118.41,167300001.0
2007-04-25 05:45:00,118.41,118.42,118.41,118.42,179100003.0
2007-04-25 05:46:00,118.42,118.42,118.42,118.42,189899996.0
2007-04-25 05:47:00,118.425,118.43,118.41,118.415,348900001.0
2007-04-25 05:48:00,118.41,118.42,118.41,118.42,454300003.0
2007-04-25 05:49:00,118.42,118.42,118.415,118.415,301200003.0
2007-04-25 05:50:00,118.42,118.43,118.415,118.42,291300001.0
2007-04-25 05:51:00,118.42,118.42,118.42,118.42,52400002.0
2007-04-25 05:52:00,118.42,118.43,118.415,118.43,75699999.0
2007-04-25 05:53:00,118.43,118.43,118.415,118.42,425499993.0
2007-04-25 05:54:00,118.43,118.43,118.43,118.43,101000000.0
2007-04-25 05:55:00,118.43,118.44,118.425,118.425,614700002.0
2007-04-25 05:56:00,118.44,118.44,118.425,118.43,209899999.0
2007-04-25 05:57:00,118.425,118.43,118.425,118.43,142300001.0
2007-04-25 05:58:00,118.43,118.43,118.43,118.43,94700001.0
2007-04-25 05:59:00,118.44,118.45,118.435,118.44,184299997.0
2007-04-25 06:00:00,118.44,118.46,118.44,118.45,487099999.0
2007-04-25 06:01:00,118.45,118.46,118.445,118.45,286000006.0
2007-04-25 06:02:00,118.45,118.46,118.45,118.46,111100000.0
2007-04-25 06:03:00,118.46,118.46,118.455,118.455,76100000.0
2007-04-25 06:04:00,118.46,118.46,118.455,118.455,113700000.0
2007-04-25 06:05:00,118.46,118.46,118.445,118.46,551999996.0
2007-04-25 06:06:00,118.46,118.46,118.45,118.46,544000004.0
2007-04-25 06:07:00,118.46,118.46,118.45,118.45,301100004.0
2007-04-25 06:08:00,118.45,118.45,118.435,118.45,258800006.0
2007-04-25 06:09:00,118.45,118.45,118.435,118.435,249200005.0
2007-04-25 06:10:00,118.44,118.45,118.435,118.44,545599992.0
2007-04-25 06:11:00,118.44,118.45,118.44,118.45,202199995.0
2007-04-25 06:12:00,118.45,118.45,118.45,118.45,19200000.0
2007-04-25 06:13:00,118.45,118.45,118.45,118.45,27800000.0
2007-04-25 06:14:00,118.45,118.46,118.45,118.45,124000000.0
2007-04-25 06:15:00,118.45,118.46,118.45,118.45,291400000.0
2007-04-25 06:16:00,118.45,118.48,118.45,118.47,414200000.0
2007-04-25 06:17:00,118.47,118.48,118.47,118.47,187600001.0
2007-04-25 06:18:00,118.465,118.48,118.465,118.47,172200000.0
2007-04-25 06:19:00,118.47,118.48,118.47,118.48,520099990.0
2007-04-25 06:20:00,118.48,118.48,118.47,118.48,1388099994.0
2007-04-25 06:21:00,118.475,118.48,118.465,118.47,413600000.0
2007-04-25 06:22:00,118.47,118.48,118.47,118.48,256299990.0
2007-04-25 06:23:00,118.48,118.48,118.455,118.46,355400002.0
2007-04-25 06:24:00,118.46,118.47,118.46,118.47,526799986.0
2007-04-25 06:25:00,118.465,118.47,118.46,118.46,460499991.0
2007-04-25 06:26:00,118.46,118.47,118.46,118.47,312599995.0
2007-04-25 06:27:00,118.47,118.47,118.455,118.46,733000002.0
2007-04-25 06:28:00,118.46,118.46,118.46,118.46,464199977.0
2007-04-25 06:29:00,118.47,118.47,118.46,118.46,240799998.0
2007-04-25 06:30:00,118.46,118.46,118.455,118.455,97799999.0
2007-04-25 06:31:00,118.46,118.46,118.46,118.46,97799994.0
2007-04-25 06:32:00,118.46,118.46,118.45,118.45,170899999.0
2007-04-25 06:33:00,118.46,118.46,118.45,118.45,330899988.0
2007-04-25 06:34:00,118.45,118.46,118.445,118.46,546400001.0
2007-04-25 06:35:00,118.46,118.46,118.455,118.455,57699999.0
2007-04-25 06:36:00,118.46,118.46,118.455,118.46,460200004.0
2007-04-25 06:37:00,118.46,118.46,118.46,118.46,385500003.0
2007-04-25 06:38:00,118.46,118.46,118.45,118.455,610099996.0
2007-04-25 06:39:00,118.455,118.46,118.445,118.455,599500002.0
2007-04-25 06:40:00,118.455,118.46,118.445,118.46,222299999.0
2007-04-25 06:43:00,118.46,118.46,118.45,118.46,155499998.0
2007-04-25 06:46:00,118.46,118.47,118.46,118.47,185300001.0
2007-04-25 06:47:00,118.47,118.48,118.47,118.48,153399999.0
2007-04-25 06:48:00,118.48,118.49,118.47,118.48,452499990.0
2007-04-25 06:49:00,118.48,118.51,118.48,118.49,1113599968.0
2007-04-25 06:50:00,118.49,118.5,118.485,118.5,779299990.0
2007-04-25 06:51:00,118.5,118.51,118.49,118.505,872699978.0
2007-04-25 06:52:00,118.505,118.51,118.49,118.49,519099980.0
2007-04-25 06:53:00,118.49,118.49,118.49,118.49,351399983.0
2007-04-25 06:54:00,118.49,118.49,118.485,118.49,216499994.0
2007-04-25 06:55:00,118.5,118.5,118.49,118.49,613199989.0
2007-04-25 06:56:00,118.49,118.49,118.48,118.48,235800002.0
2007-04-25 06:57:00,118.48,118.48,118.46,118.47,192700002.0
2007-04-25 06:58:00,118.47,118.47,118.465,118.465,44800000.0
2007-04-25 06:59:00,118.46,118.47,118.46,118.46,411599990.0
2007-04-25 07:00:00,118.46,118.46,118.45,118.46,455699995.0
2007-04-25 07:01:00,118.46,118.46,118.405,118.41,774399991.0
2007-04-25 07:02:00,118.41,118.43,118.4,118.42,1084500007.0
2007-04-25 07:03:00,118.42,118.43,118.42,118.42,542199982.0
2007-04-25 07:04:00,118.42,118.43,118.42,118.43,386999993.0
2007-04-25 07:05:00,118.425,118.425,118.405,118.42,524899997.0
2007-04-25 07:06:00,118.42,118.42,118.42,118.42,33599998.0
2007-04-25 07:07:00,118.415,118.42,118.41,118.41,738099983.0
2007-04-25 07:08:00,118.42,118.42,118.4,118.41,1124699984.0
2007-04-25 07:09:00,118.41,118.42,118.405,118.405,442099987.0
2007-04-25 07:10:00,118.41,118.42,118.41,118.42,1038099969.0
2007-04-25 07:11:00,118.415,118.42,118.41,118.42,749099972.0
2007-04-25 07:12:00,118.42,118.425,118.415,118.42,381899981.0
2007-04-25 07:13:00,118.42,118.43,118.42,118.43,511799986.0
2007-04-25 07:14:00,118.43,118.44,118.43,118.43,482899993.0
2007-04-25 07:15:00,118.43,118.43,118.43,118.43,189999995.0
2007-04-25 07:16:00,118.43,118.44,118.43,118.43,425299999.0
2007-04-25 07:17:00,118.43,118.45,118.425,118.45,566199995.0
2007-04-25 07:18:00,118.45,118.45,118.445,118.445,242199997.0
2007-04-25 07:19:00,118.45,118.45,118.43,118.44,270000000.0
2007-04-25 07:20:00,118.44,118.44,118.425,118.44,306899996.0
2007-04-25 07:21:00,118.44,118.44,118.435,118.435,157999997.0
2007-04-25 07:22:00,118.44,118.44,118.43,118.43,234899994.0
2007-04-25 07:23:00,118.43,118.43,118.425,118.425,193199995.0
2007-04-25 07:24:00,118.425,118.44,118.425,118.44,140899999.0
2007-04-25 07:25:00,118.44,118.45,118.435,118.435,377900008.0
2007-04-25 07:26:00,118.45,118.45,118.43,118.44,640099984.0
2007-04-25 07:27:00,118.44,118.45,118.435,118.44,329200003.0
2007-04-25 07:28:00,118.44,118.44,118.44,118.44,42399999.0
2007-04-25 07:29:00,118.44,118.44,118.435,118.435,84899999.0
2007-04-25 07:30:00,118.44,118.44,118.425,118.43,344800003.0
2007-04-25 07:31:00,118.44,118.44,118.425,118.44,162899998.0
2007-04-25 07:32:00,118.44,118.44,118.44,118.44,56800000.0
2007-04-25 07:33:00,118.44,118.44,118.44,118.44,1600000.0
2007-04-25 07:34:00,118.44,118.44,118.43,118.44,119900000.0
2007-04-25 07:35:00,118.43,118.44,118.425,118.43,416600002.0
2007-04-25 07:36:00,118.44,118.44,118.43,118.43,158999999.0
2007-04-25 07:37:00,118.43,118.44,118.43,118.44,60200000.0
2007-04-25 07:38:00,118.44,118.44,118.43,118.43,360200007.0
2007-04-25 07:39:00,118.44,118.45,118.43,118.44,377500002.0
2007-04-25 07:40:00,118.44,118.45,118.44,118.45,351400006.0
2007-04-25 07:41:00,118.45,118.45,118.445,118.445,226600009.0
2007-04-25 07:42:00,118.45,118.46,118.45,118.45,508999997.0
2007-04-25 07:43:00,118.45,118.46,118.45,118.46,90400000.0
2007-04-25 07:44:00,118.46,118.46,118.44,118.44,370800007.0
2007-04-25 07:45:00,118.45,118.45,118.43,118.43,314900000.0
2007-04-25 07:46:00,118.43,118.43,118.41,118.415,608800004.0
2007-04-25 07:47:00,118.42,118.43,118.41,118.42,561499993.0
2007-04-25 07:48:00,118.415,118.42,118.4,118.41,695899999.0
2007-04-25 07:49:00,118.41,118.41,118.4,118.41,405000004.0
2007-04-25 07:50:00,118.41,118.42,118.41,118.42,373499998.0
2007-04-25 07:51:00,118.415,118.42,118.405,118.405,430300000.0
2007-04-25 07:52:00,118.41,118.41,118.41,118.41,244100000.0
2007-04-25 07:53:00,118.41,118.41,118.395,118.4,378000004.0
2007-04-25 07:54:00,118.4,118.42,118.395,118.41,391100003.0
2007-04-25 07:55:00,118.41,118.42,118.38,118.39,384900001.0
2007-04-25 07:56:00,118.39,118.39,118.375,118.38,916799993.0
2007-04-25 07:57:00,118.38,118.39,118.375,118.375,857799990.0
2007-04-25 07:58:00,118.39,118.39,118.38,118.39,767900004.0
2007-04-25 07:59:00,118.39,118.41,118.385,118.39,1104699986.0
2007-04-25 08:00:00,118.4,118.4,118.355,118.37,1340200000.0
2007-04-25 08:01:00,118.37,118.37,118.35,118.37,1181199990.0
2007-04-25 08:02:00,118.37,118.38,118.365,118.375,605500004.0
2007-04-25 08:03:00,118.375,118.39,118.365,118.39,666800001.0
2007-04-25 08:04:00,118.39,118.42,118.38,118.41,1533699971.0
2007-04-25 08:05:00,118.42,118.42,118.375,118.39,1205500011.0
2007-04-25 08:06:00,118.39,118.41,118.385,118.4,935899996.0
2007-04-25 08:07:00,118.41,118.41,118.395,118.395,299700000.0
2007-04-25 08:08:00,118.4,118.41,118.4,118.4,398200002.0
2007-04-25 08:09:00,118.4,118.4,118.365,118.37,1038099999.0
2007-04-25 08:10:00,118.365,118.38,118.36,118.38,986600008.0
2007-04-25 08:11:00,118.38,118.38,118.355,118.355,754999997.0
2007-04-25 08:12:00,118.36,118.36,118.325,118.35,955500002.0
2007-04-25 08:13:00,118.35,118.36,118.345,118.355,343200008.0
2007-04-25 08:14:00,118.355,118.36,118.345,118.36,581300002.0
2007-04-25 08:15:00,118.355,118.36,118.315,118.315,1333500000.0
2007-04-25 08:16:00,118.325,118.325,118.31,118.31,1337399996.0
2007-04-25 08:17:00,118.3,118.31,118.27,118.28,1430800000.0
2007-04-25 08:18:00,118.28,118.3,118.265,118.3,1430800000.0
2007-04-25 08:19:00,118.3,118.31,118.3,118.3,1438900012.0
2007-04-25 08:20:00,118.31,118.31,118.295,118.3,1181100010.0
2007-04-25 08:21:00,118.3,118.315,118.295,118.295,1324600003.0
2007-04-25 08:22:00,118.295,118.33,118.295,118.32,1530499979.0
2007-04-25 08:23:00,118.32,118.33,118.32,118.32,359100010.0
2007-04-25 08:24:00,118.33,118.345,118.315,118.34,828900003.0
2007-04-25 08:25:00,118.34,118.37,118.34,118.35,524499992.0
2007-04-25 08:26:00,118.35,118.35,118.335,118.335,791299995.0
2007-04-25 08:27:00,118.34,118.34,118.31,118.335,1716200008.0
2007-04-25 08:28:00,118.34,118.35,118.325,118.325,1014200003.0
2007-04-25 08:29:00,118.33,118.34,118.325,118.34,356099998.0
2007-04-25 08:30:00,118.34,118.34,118.295,118.31,1227599996.0
2007-04-25 08:31:00,118.31,118.325,118.31,118.315,437699996.0
2007-04-25 08:32:00,118.32,118.33,118.32,118.32,137499999.0
2007-04-25 08:33:00,118.32,118.32,118.305,118.32,322900000.0
2007-04-25 08:34:00,118.32,118.32,118.3,118.32,1034200005.0
2007-04-25 08:35:00,118.32,118.32,118.315,118.315,654799989.0
2007-04-25 08:36:00,118.315,118.32,118.285,118.305,1315099998.0
2007-04-25 08:37:00,118.305,118.33,118.29,118.29,1504199995.0
2007-04-25 08:38:00,118.29,118.305,118.29,118.295,1193899997.0
2007-04-25 08:39:00,118.295,118.32,118.295,118.31,534900000.0
2007-04-25 08:40:00,118.31,118.32,118.31,118.32,690000005.0
2007-04-25 08:41:00,118.32,118.34,118.305,118.34,695099997.0
2007-04-25 08:42:00,118.34,118.36,118.33,118.36,1201300004.0
2007-04-25 08:43:00,118.36,118.37,118.35,118.36,893699997.0
2007-04-25 08:44:00,118.36,118.38,118.36,118.36,753199992.0
2007-04-25 08:45:00,118.36,118.4,118.36,118.39,1107199996.0
2007-04-25 08:46:00,118.39,118.41,118.39,118.395,1241400006.0
2007-04-25 08:47:00,118.395,118.42,118.39,118.41,810499996.0
2007-04-25 08:48:00,118.41,118.41,118.385,118.39,359699999.0
2007-04-25 08:49:00,118.39,118.39,118.385,118.39,136400000.0
2007-04-25 08:50:00,118.39,118.39,118.38,118.39,137400000.0
2007-04-25 08:51:00,118.385,118.4,118.38,118.39,366399998.0
2007-04-25 08:52:00,118.4,118.4,118.39,118.395,64900000.0
2007-04-25 08:53:00,118.4,118.415,118.4,118.41,379699995.0
2007-04-25 08:54:00,118.42,118.44,118.405,118.43,670099999.0
2007-04-25 08:55:00,118.44,118.44,118.425,118.425,472900003.0
2007-04-25 08:56:00,118.425,118.43,118.425,118.43,34900000.0
2007-04-25 08:57:00,118.43,118.45,118.43,118.44,793399993.0
2007-04-25 08:58:00,118.435,118.45,118.435,118.435,378999999.0
2007-04-25 08:59:00,118.435,118.46,118.435,118.46,346499996.0
2007-04-25 09:00:00,118.45,118.46,118.45,118.45,502199997.0
2007-04-25 09:01:00,118.45,118.45,118.44,118.44,366900000.0
2007-04-25 09:02:00,118.44,118.44,118.41,118.41,440300003.0
2007-04-25 09:03:00,118.41,118.43,118.41,118.42,594199998.0
2007-04-25 09:04:00,118.42,118.44,118.42,118.44,563000000.0
2007-04-25 09:05:00,118.44,118.45,118.43,118.45,579799986.0
2007-04-25 09:06:00,118.445,118.45,118.44,118.44,653300000.0
2007-04-25 09:07:00,118.44,118.44,118.44,118.44,333300008.0
2007-04-25 09:08:00,118.44,118.45,118.44,118.44,332200004.0
2007-04-25 09:09:00,118.44,118.44,118.44,118.44,231300005.0
2007-04-25 09:10:00,118.44,118.44,118.44,118.44,246000000.0
2007-04-25 09:11:00,118.44,118.47,118.44,118.47,872400001.0
2007-04-25 09:12:00,118.47,118.47,118.44,118.44,439300003.0
2007-04-25 09:13:00,118.44,118.45,118.44,118.44,728200002.0
2007-04-25 09:14:00,118.44,118.44,118.44,118.44,37000000.0
2007-04-25 09:15:00,118.44,118.44,118.44,118.44,185300000.0
2007-04-25 09:16:00,118.44,118.44,118.44,118.44,82100000.0
2007-04-25 09:17:00,118.44,118.44,118.405,118.41,390199997.0
2007-04-25 09:18:00,118.41,118.41,118.405,118.41,134799999.0
2007-04-25 09:19:00,118.41,118.42,118.405,118.415,657300004.0
2007-04-25 09:20:00,118.42,118.42,118.41,118.41,306499999.0
2007-04-25 09:21:00,118.41,118.41,118.39,118.39,659299989.0
2007-04-25 09:22:00,118.39,118.39,118.375,118.38,650899989.0
2007-04-25 09:23:00,118.38,118.41,118.38,118.41,713199986.0
2007-04-25 09:24:00,118.41,118.41,118.385,118.4,813100000.0
2007-04-25 09:25:00,118.4,118.41,118.4,118.41,683800006.0
2007-04-25 09:26:00,118.41,118.43,118.4,118.43,851500010.0
2007-04-25 09:27:00,118.43,118.44,118.425,118.43,480399999.0
2007-04-25 09:28:00,118.43,118.49,118.43,118.485,574899997.0
2007-04-25 09:29:00,118.485,118.53,118.485,118.52,990899997.0
2007-04-25 09:30:00,118.52,118.52,118.495,118.495,435999998.0
2007-04-25 09:31:00,118.495,118.5,118.465,118.48,528800000.0
2007-04-25 09:32:00,118.48,118.505,118.475,118.505,511399997.0
2007-04-25 09:33:00,118.5,118.5,118.47,118.47,512699996.0
2007-04-25 09:34:00,118.47,118.48,118.47,118.47,451199990.0
2007-04-25 09:35:00,118.48,118.48,118.47,118.48,287999996.0
2007-04-25 09:36:00,118.48,118.48,118.47,118.47,464299998.0
2007-04-25 09:37:00,118.47,118.47,118.47,118.47,333600000.0
2007-04-25 09:38:00,118.47,118.47,118.46,118.465,709599992.0
2007-04-25 09:39:00,118.465,118.465,118.45,118.46,491199998.0
2007-04-25 09:40:00,118.46,118.46,118.445,118.45,887100001.0
2007-04-25 09:41:00,118.445,118.465,118.445,118.46,402000000.0
2007-04-25 09:42:00,118.46,118.465,118.455,118.46,478599999.0
2007-04-25 09:43:00,118.46,118.48,118.46,118.47,384799999.0
2007-04-25 09:44:00,118.47,118.48,118.47,118.47,297600000.0
2007-04-25 09:45:00,118.48,118.48,118.47,118.48,656300004.0
2007-04-25 09:46:00,118.48,118.5,118.48,118.5,1151899996.0
2007-04-25 09:47:00,118.5,118.52,118.495,118.51,1072399992.0
2007-04-25 09:48:00,118.51,118.56,118.51,118.55,889799988.0
2007-04-25 09:49:00,118.55,118.55,118.535,118.54,782400002.0
2007-04-25 09:50:00,118.54,118.58,118.54,118.575,1392000002.0
2007-04-25 09:51:00,118.575,118.58,118.55,118.56,838399996.0
2007-04-25 09:52:00,118.56,118.56,118.54,118.545,743900005.0
2007-04-25 09:53:00,118.545,118.545,118.505,118.51,368600003.0
2007-04-25 09:54:00,118.505,118.515,118.505,118.51,536900001.0
2007-04-25 09:55:00,118.51,118.515,118.5,118.5,185400000.0
2007-04-25 09:56:00,118.505,118.515,118.5,118.505,546599997.0
2007-04-25 09:57:00,118.505,118.52,118.5,118.5,695799998.0
2007-04-25 09:58:00,118.5,118.5,118.48,118.485,581799995.0
2007-04-25 09:59:00,118.485,118.5,118.48,118.49,369000001.0
2007-04-25 10:00:00,118.49,118.52,118.48,118.48,1175399988.0
2007-04-25 10:01:00,118.48,118.51,118.48,118.49,883399997.0
2007-04-25 10:02:00,118.495,118.52,118.48,118.51,883300000.0
2007-04-25 10:03:00,118.52,118.53,118.51,118.52,1143399999.0
2007-04-25 10:04:00,118.52,118.55,118.495,118.5,1324100000.0
2007-04-25 10:05:00,118.5,118.52,118.5,118.5,963900006.0
2007-04-25 10:06:00,118.5,118.51,118.5,118.5,366700001.0
2007-04-25 10:07:00,118.5,118.51,118.5,118.5,580300006.0
2007-04-25 10:08:00,118.5,118.5,118.5,118.5,267200001.0
2007-04-25 10:09:00,118.5,118.5,118.5,118.5,8000000.0
2007-04-25 10:10:00,118.5,118.5,118.5,118.5,66000000.0
2007-04-25 10:11:00,118.5,118.5,118.5,118.5,10000000.0
2007-04-25 10:12:00,118.5,118.5,118.485,118.5,215299998.0
2007-04-25 10:13:00,118.495,118.5,118.485,118.485,276500001.0
2007-04-25 10:14:00,118.485,118.49,118.475,118.475,1463500000.0
2007-04-25 10:15:00,118.475,118.5,118.475,118.5,1077499993.0
2007-04-25 10:16:00,118.49,118.5,118.49,118.49,422899998.0
2007-04-25 10:17:00,118.49,118.49,118.47,118.48,845199998.0
2007-04-25 10:18:00,118.48,118.48,118.465,118.47,456499995.0
2007-04-25 10:19:00,118.465,118.47,118.455,118.46,799100013.0
2007-04-25 10:20:00,118.465,118.47,118.46,118.465,236700005.0
2007-04-25 10:21:00,118.465,118.465,118.455,118.46,98800001.0
2007-04-25 10:22:00,118.455,118.46,118.445,118.46,493500001.0
2007-04-25 10:23:00,118.455,118.46,118.45,118.46,341899999.0
2007-04-25 10:24:00,118.46,118.47,118.46,118.465,89600000.0
2007-04-25 10:25:00,118.465,118.48,118.46,118.48,377200003.0
2007-04-25 10:26:00,118.48,118.49,118.48,118.48,1043100012.0
2007-04-25 10:27:00,118.48,118.48,118.47,118.47,763199997.0
2007-04-25 10:28:00,118.47,118.47,118.47,118.47,124100001.0
2007-04-25 10:29:00,118.47,118.47,118.47,118.47,62800002.0
2007-04-25 10:30:00,118.47,118.48,118.465,118.48,413300003.0
2007-04-25 10:31:00,118.48,118.48,118.48,118.48,626700000.0
2007-04-25 10:32:00,118.48,118.51,118.475,118.51,1264600012.0
2007-04-25 10:33:00,118.505,118.53,118.505,118.525,1476299986.0
2007-04-25 10:34:00,118.52,118.53,118.505,118.51,1432199985.0
2007-04-25 10:35:00,118.51,118.525,118.505,118.525,803099997.0
2007-04-25 10:36:00,118.525,118.53,118.51,118.52,657399989.0
2007-04-25 10:37:00,118.51,118.53,118.505,118.53,567099999.0
2007-04-25 10:38:00,118.53,118.53,118.505,118.51,383099996.0
2007-04-25 10:39:00,118.51,118.52,118.505,118.505,283100001.0
2007-04-25 10:40:00,118.51,118.53,118.505,118.53,1834199985.0
2007-04-25 10:41:00,118.525,118.53,118.52,118.52,985999979.0
2007-04-25 10:42:00,118.52,118.53,118.51,118.53,951599983.0
2007-04-25 10:43:00,118.53,118.53,118.505,118.515,1109399974.0
2007-04-25 10:44:00,118.515,118.52,118.51,118.51,597200005.0
2007-04-25 10:45:00,118.51,118.52,118.505,118.51,503400001.0
2007-04-25 10:46:00,118.51,118.52,118.51,118.52,676299999.0
2007-04-25 10:47:00,118.52,118.52,118.505,118.515,335799997.0
2007-04-25 10:48:00,118.52,118.52,118.515,118.52,94000000.0
2007-04-25 10:49:00,118.52,118.53,118.515,118.515,672700001.0
2007-04-25 10:50:00,118.515,118.53,118.515,118.52,258700004.0
2007-04-25 10:51:00,118.52,118.525,118.51,118.515,841500000.0
2007-04-25 10:52:00,118.52,118.54,118.515,118.53,549800002.0
2007-04-25 10:53:00,118.53,118.55,118.53,118.53,787800000.0
2007-04-25 10:54:00,118.53,118.55,118.53,118.54,727199997.0
2007-04-25 10:55:00,118.54,118.54,118.54,118.54,504799993.0
2007-04-25 10:56:00,118.54,118.54,118.52,118.52,598400000.0
2007-04-25 10:57:00,118.52,118.53,118.52,118.525,732599983.0
2007-04-25 10:58:00,118.525,118.53,118.525,118.525,326299992.0
2007-04-25 10:59:00,118.53,118.53,118.53,118.53,75999997.0
2007-04-25 11:00:00,118.53,118.53,118.51,118.51,803699998.0
2007-04-25 11:01:00,118.51,118.51,118.5,118.5,90400000.0
2007-04-25 11:02:00,118.515,118.52,118.505,118.505,505500000.0
2007-04-25 11:03:00,118.51,118.52,118.51,118.51,378400000.0
2007-04-25 11:04:00,118.52,118.52,118.51,118.52,302400003.0
2007-04-25 11:05:00,118.52,118.53,118.51,118.53,1074700021.0
2007-04-25 11:06:00,118.53,118.53,118.53,118.53,22400000.0
2007-04-25 11:07:00,118.53,118.53,118.53,118.53,36000000.0
2007-04-25 11:08:00,118.53,118.53,118.53,118.53,24800000.0
2007-04-25 11:09:00,118.525,118.525,118.525,118.525,44800000.0
2007-04-25 11:10:00,118.53,118.55,118.52,118.53,1050400003.0
2007-04-25 11:11:00,118.53,118.54,118.52,118.54,409499990.0
2007-04-25 11:12:00,118.535,118.55,118.53,118.54,158400000.0
2007-04-25 11:13:00,118.535,118.55,118.535,118.55,196799998.0
2007-04-25 11:14:00,118.55,118.565,118.545,118.55,838700011.0
2007-04-25 11:15:00,118.545,118.58,118.545,118.565,1031500000.0
2007-04-25 11:16:00,118.565,118.58,118.565,118.565,342600002.0
2007-04-25 11:17:00,118.565,118.565,118.53,118.54,950400004.0
2007-04-25 11:18:00,118.54,118.55,118.54,118.54,285400000.0
2007-04-25 11:19:00,118.54,118.54,118.525,118.53,229799998.0
2007-04-25 11:20:00,118.535,118.54,118.535,118.54,44000000.0
2007-04-25 11:21:00,118.54,118.54,118.535,118.535,80000000.0
2007-04-25 11:22:00,118.535,118.54,118.53,118.54,460100000.0
2007-04-25 11:23:00,118.54,118.55,118.535,118.54,454400005.0
2007-04-25 11:24:00,118.55,118.56,118.545,118.55,1473299986.0
2007-04-25 11:25:00,118.55,118.55,118.535,118.535,797200003.0
2007-04-25 11:26:00,118.535,118.535,118.52,118.52,138399996.0
2007-04-25 11:27:00,118.525,118.525,118.5,118.505,92100000.0
2007-04-25 11:28:00,118.51,118.52,118.505,118.52,83700000.0
2007-04-25 11:29:00,118.52,118.52,118.51,118.52,528699999.0
2007-04-25 11:30:00,118.52,118.54,118.51,118.535,420899999.0
2007-04-25 11:31:00,118.54,118.55,118.535,118.54,398799999.0
2007-04-25 11:32:00,118.54,118.54,118.525,118.53,305999993.0
2007-04-25 11:33:00,118.53,118.53,118.52,118.52,92799999.0
2007-04-25 11:34:00,118.52,118.54,118.515,118.535,205399998.0
2007-04-25 11:35:00,118.535,118.535,118.515,118.52,689600006.0
2007-04-25 11:36:00,118.515,118.53,118.515,118.53,828500001.0
2007-04-25 11:37:00,118.535,118.535,118.525,118.53,310099997.0
2007-04-25 11:38:00,118.53,118.54,118.53,118.54,293000002.0
2007-04-25 11:39:00,118.54,118.54,118.53,118.54,196160003.0
2007-04-25 11:40:00,118.54,118.585,118.54,118.57,1841400001.0
2007-04-25 11:41:00,118.575,118.59,118.565,118.57,887999997.0
2007-04-25 11:42:00,118.57,118.58,118.555,118.57,1320600009.0
2007-04-25 11:43:00,118.565,118.58,118.56,118.565,1238499988.0
2007-04-25 11:44:00,118.57,118.575,118.565,118.57,625800009.0
2007-04-25 11:45:00,118.575,118.62,118.565,118.61,1353100000.0
2007-04-25 11:46:00,118.61,118.62,118.575,118.59,1342000001.0
2007-04-25 11:47:00,118.59,118.635,118.585,118.635,721999996.0
2007-04-25 11:48:00,118.635,118.64,118.615,118.63,806799999.0
2007-04-25 11:49:00,118.63,118.64,118.62,118.64,498900000.0
2007-04-25 11:50:00,118.64,118.66,118.635,118.65,754399994.0
2007-04-25 11:51:00,118.65,118.67,118.64,118.66,1218300007.0
2007-04-25 11:52:00,118.665,118.69,118.66,118.69,859400004.0
2007-04-25 11:53:00,118.7,118.71,118.695,118.7,1014399999.0
2007-04-25 11:54:00,118.7,118.71,118.68,118.68,860600000.0
2007-04-25 11:55:00,118.68,118.68,118.67,118.68,299600001.0
2007-04-25 11:56:00,118.68,118.68,118.67,118.68,462400006.0
2007-04-25 11:57:00,118.68,118.68,118.615,118.63,649399997.0
2007-04-25 11:58:00,118.63,118.64,118.63,118.63,380800001.0
2007-04-25 11:59:00,118.63,118.64,118.63,118.63,883299992.0
2007-04-25 12:00:00,118.63,118.65,118.63,118.65,818099988.0
2007-04-25 12:01:00,118.65,118.66,118.64,118.655,544799999.0
2007-04-25 12:02:00,118.66,118.66,118.63,118.64,1884400009.0
2007-04-25 12:03:00,118.635,118.65,118.635,118.635,764200011.0
2007-04-25 12:04:00,118.64,118.64,118.63,118.63,582999998.0
2007-04-25 12:05:00,118.64,118.64,118.63,118.63,356899997.0
2007-04-25 12:06:00,118.63,118.63,118.61,118.61,278599999.0
2007-04-25 12:07:00,118.62,118.62,118.59,118.6,988899994.0
2007-04-25 12:08:00,118.6,118.61,118.595,118.61,346799997.0
2007-04-25 12:09:00,118.62,118.62,118.575,118.575,1634700009.0
2007-04-25 12:10:00,118.58,118.59,118.58,118.59,533400002.0
2007-04-25 12:11:00,118.59,118.59,118.585,118.59,829300002.0
2007-04-25 12:12:00,118.59,118.6,118.58,118.6,1329399998.0
2007-04-25 12:13:00,118.6,118.6,118.55,118.57,1616299998.0
2007-04-25 12:14:00,118.57,118.57,118.555,118.56,939999994.0
2007-04-25 12:15:00,118.57,118.58,118.56,118.58,861600006.0
2007-04-25 12:16:00,118.58,118.61,118.58,118.61,635099998.0
2007-04-25 12:17:00,118.61,118.62,118.585,118.6,1978499994.0
2007-04-25 12:18:00,118.6,118.61,118.585,118.6,936900006.0
2007-04-25 12:19:00,118.585,118.6,118.58,118.58,1045899999.0
2007-04-25 12:20:00,118.58,118.58,118.57,118.57,614200008.0
2007-04-25 12:21:00,118.565,118.58,118.56,118.56,812699994.0
2007-04-25 12:22:00,118.56,118.56,118.56,118.56,317200004.0
2007-04-25 12:23:00,118.56,118.56,118.55,118.56,584300005.0
2007-04-25 12:24:00,118.555,118.56,118.55,118.55,1049399999.0
2007-04-25 12:25:00,118.55,118.56,118.55,118.55,470500002.0
2007-04-25 12:26:00,118.55,118.57,118.55,118.57,799999992.0
2007-04-25 12:27:00,118.57,118.57,118.55,118.56,408899998.0
2007-04-25 12:28:00,118.55,118.56,118.545,118.55,539300000.0
2007-04-25 12:29:00,118.55,118.55,118.54,118.54,609100003.0
2007-04-25 12:30:00,118.54,118.55,118.535,118.54,368100000.0
2007-04-25 12:31:00,118.54,118.55,118.53,118.55,769499999.0
2007-04-25 12:32:00,118.55,118.55,118.54,118.54,384239999.0
2007-04-25 12:33:00,118.54,118.55,118.54,118.54,334700000.0
2007-04-25 12:34:00,118.54,118.55,118.535,118.54,401799997.0
2007-04-25 12:35:00,118.54,118.55,118.535,118.55,288500004.0
2007-04-25 12:36:00,118.55,118.58,118.545,118.57,1033149994.0
2007-04-25 12:37:00,118.57,118.58,118.56,118.58,513599998.0
2007-04-25 12:38:00,118.58,118.58,118.555,118.56,1252799998.0
2007-04-25 12:39:00,118.56,118.57,118.56,118.57,642899999.0
2007-04-25 12:40:00,118.57,118.58,118.565,118.565,1282199996.0
2007-04-25 12:41:00,118.57,118.57,118.56,118.56,1133400003.0
2007-04-25 12:42:00,118.56,118.56,118.55,118.55,307500002.0
2007-04-25 12:43:00,118.55,118.55,118.54,118.55,315599994.0
2007-04-25 12:44:00,118.55,118.55,118.545,118.55,299200000.0
2007-04-25 12:45:00,118.54,118.56,118.54,118.55,302900000.0
2007-04-25 12:46:00,118.545,118.55,118.54,118.54,424600004.0
2007-04-25 12:47:00,118.54,118.55,118.54,118.54,424399999.0
2007-04-25 12:48:00,118.54,118.55,118.54,118.55,433499997.0
2007-04-25 12:49:00,118.55,118.55,118.545,118.55,350300000.0
2007-04-25 12:50:00,118.55,118.55,118.54,118.545,447500002.0
2007-04-25 12:51:00,118.545,118.56,118.545,118.555,429099998.0
2007-04-25 12:52:00,118.56,118.57,118.555,118.56,535299990.0
2007-04-25 12:53:00,118.565,118.58,118.56,118.565,561099993.0
2007-04-25 12:54:00,118.565,118.58,118.56,118.58,350399993.0
2007-04-25 12:55:00,118.575,118.58,118.56,118.57,853599988.0
2007-04-25 12:56:00,118.57,118.57,118.55,118.56,576299992.0
2007-04-25 12:57:00,118.56,118.58,118.56,118.575,623099996.0
2007-04-25 12:58:00,118.58,118.58,118.565,118.58,1335500006.0
2007-04-25 12:59:00,118.575,118.61,118.575,118.6,1223699988.0
2007-04-25 13:00:00,118.6,118.6,118.58,118.585,511500001.0
2007-04-25 13:01:00,118.59,118.59,118.57,118.57,1021399995.0
2007-04-25 13:02:00,118.57,118.58,118.55,118.56,1711999998.0
2007-04-25 13:03:00,118.56,118.56,118.535,118.54,1096000004.0
2007-04-25 13:04:00,118.54,118.54,118.535,118.54,506700007.0
2007-04-25 13:05:00,118.54,118.54,118.53,118.54,239100000.0
2007-04-25 13:06:00,118.54,118.54,118.54,118.54,250500000.0
2007-04-25 13:07:00,118.54,118.55,118.54,118.55,530400000.0
2007-04-25 13:08:00,118.55,118.55,118.54,118.54,755400005.0
2007-04-25 13:09:00,118.54,118.54,118.525,118.525,329400007.0
2007-04-25 13:10:00,118.53,118.54,118.525,118.54,780399992.0
2007-04-25 13:11:00,118.54,118.56,118.535,118.555,1030899999.0
2007-04-25 13:12:00,118.555,118.565,118.555,118.565,790800004.0
2007-04-25 13:13:00,118.565,118.57,118.545,118.555,1177600001.0
2007-04-25 13:14:00,118.555,118.56,118.545,118.55,522499998.0
2007-04-25 13:15:00,118.55,118.56,118.545,118.55,746299996.0
2007-04-25 13:16:00,118.55,118.57,118.55,118.57,762100003.0
2007-04-25 13:17:00,118.57,118.58,118.57,118.57,370000001.0
2007-04-25 13:18:00,118.58,118.58,118.575,118.58,128100000.0
2007-04-25 13:19:00,118.58,118.58,118.575,118.58,123900000.0
2007-04-25 13:20:00,118.58,118.58,118.57,118.57,119400000.0
2007-04-25 13:21:00,118.57,118.58,118.57,118.58,160000000.0
2007-04-25 13:22:00,118.58,118.58,118.575,118.575,149500000.0
2007-04-25 13:23:00,118.58,118.58,118.58,118.58,14900000.0
2007-04-25 13:24:00,118.58,118.58,118.56,118.56,290200001.0
2007-04-25 13:25:00,118.56,118.58,118.56,118.58,596100002.0
2007-04-25 13:26:00,118.57,118.58,118.57,118.57,401600001.0
2007-04-25 13:27:00,118.57,118.58,118.565,118.58,155499999.0
2007-04-25 13:28:00,118.57,118.58,118.57,118.58,514100001.0
2007-04-25 13:29:00,118.58,118.59,118.58,118.58,390600000.0
2007-04-25 13:30:00,118.58,118.59,118.57,118.57,1104099995.0
2007-04-25 13:31:00,118.575,118.58,118.55,118.58,830400002.0
2007-04-25 13:32:00,118.58,118.58,118.55,118.57,1415299999.0
2007-04-25 13:33:00,118.57,118.58,118.555,118.57,633499996.0
2007-04-25 13:34:00,118.57,118.58,118.57,118.58,702099996.0
2007-04-25 13:35:00,118.575,118.58,118.575,118.58,290200005.0
2007-04-25 13:36:00,118.58,118.59,118.575,118.58,281800003.0
2007-04-25 13:37:00,118.58,118.59,118.58,118.58,584400012.0
2007-04-25 13:38:00,118.58,118.58,118.545,118.56,688500005.0
2007-04-25 13:39:00,118.55,118.55,118.535,118.54,771500008.0
2007-04-25 13:40:00,118.54,118.56,118.54,118.56,891499996.0
2007-04-25 13:41:00,118.56,118.57,118.56,118.57,373599998.0
2007-04-25 13:42:00,118.56,118.57,118.56,118.57,344899999.0
2007-04-25 13:43:00,118.57,118.575,118.56,118.565,998999998.0
2007-04-25 13:44:00,118.57,118.58,118.56,118.56,991100007.0
2007-04-25 13:45:00,118.565,118.58,118.56,118.56,226800000.0
2007-04-25 13:46:00,118.56,118.56,118.55,118.56,570000008.0
2007-04-25 13:47:00,118.56,118.58,118.555,118.58,701399998.0
2007-04-25 13:48:00,118.58,118.58,118.57,118.58,1049899995.0
2007-04-25 13:49:00,118.58,118.58,118.57,118.57,519200000.0
2007-04-25 13:50:00,118.57,118.57,118.56,118.56,494599991.0
2007-04-25 13:51:00,118.56,118.56,118.56,118.56,401899999.0
2007-04-25 13:52:00,118.56,118.57,118.555,118.56,680299997.0
2007-04-25 13:53:00,118.56,118.57,118.56,118.565,405499997.0
2007-04-25 13:54:00,118.565,118.58,118.56,118.575,407700004.0
2007-04-25 13:55:00,118.58,118.58,118.565,118.565,351600001.0
2007-04-25 13:56:00,118.57,118.58,118.565,118.57,352699997.0
2007-04-25 13:57:00,118.57,118.58,118.56,118.575,629100001.0
2007-04-25 13:58:00,118.58,118.58,118.58,118.58,136000000.0
2007-04-25 13:59:00,118.58,118.58,118.58,118.58,287200001.0
2007-04-25 14:00:00,118.58,118.58,118.58,118.58,140800000.0
2007-04-25 14:01:00,118.58,118.59,118.58,118.59,445200000.0
2007-04-25 14:02:00,118.59,118.59,118.585,118.59,241500000.0
2007-04-25 14:03:00,118.59,118.59,118.585,118.59,494800000.0
2007-04-25 14:04:00,118.585,118.59,118.58,118.59,478699999.0
2007-04-25 14:05:00,118.59,118.6,118.59,118.6,615400000.0
2007-04-25 14:06:00,118.6,118.61,118.595,118.61,1150700002.0
2007-04-25 14:07:00,118.61,118.61,118.605,118.61,226699998.0
2007-04-25 14:08:00,118.61,118.62,118.605,118.62,583999999.0
2007-04-25 14:09:00,118.615,118.64,118.605,118.64,1032600000.0
2007-04-25 14:10:00,118.64,118.65,118.64,118.65,992099996.0
2007-04-25 14:11:00,118.65,118.66,118.65,118.65,449700001.0
2007-04-25 14:12:00,118.65,118.67,118.65,118.67,781199998.0
2007-04-25 14:13:00,118.665,118.67,118.66,118.66,600899992.0
2007-04-25 14:14:00,118.66,118.67,118.65,118.65,330799999.0
2007-04-25 14:15:00,118.65,118.65,118.64,118.64,319200007.0
2007-04-25 14:16:00,118.64,118.65,118.64,118.64,459800004.0
2007-04-25 14:17:00,118.64,118.65,118.63,118.65,517499997.0
2007-04-25 14:18:00,118.65,118.65,118.635,118.64,531800002.0
2007-04-25 14:19:00,118.64,118.65,118.635,118.635,544900002.0
2007-04-25 14:20:00,118.64,118.645,118.63,118.63,1153999993.0
2007-04-25 14:21:00,118.63,118.63,118.605,118.615,418100000.0
2007-04-25 14:22:00,118.615,118.62,118.585,118.595,746300000.0
2007-04-25 14:23:00,118.6,118.61,118.59,118.61,667799994.0
2007-04-25 14:24:00,118.61,118.65,118.6,118.65,1168699995.0
2007-04-25 14:25:00,118.65,118.66,118.65,118.65,834600005.0
2007-04-25 14:26:00,118.65,118.65,118.625,118.64,1063600000.0
2007-04-25 14:27:00,118.64,118.65,118.625,118.64,1091500002.0
2007-04-25 14:28:00,118.64,118.66,118.64,118.645,468499998.0
2007-04-25 14:29:00,118.645,118.65,118.62,118.63,486100002.0
2007-04-25 14:30:00,118.63,118.755,118.62,118.7,1361399997.0
2007-04-25 14:31:00,118.68,118.72,118.67,118.69,785600000.0
2007-04-25 14:32:00,118.7,118.78,118.69,118.76,2025590015.0
2007-04-25 14:33:00,118.77,118.77,118.68,118.7,1951499988.0
2007-04-25 14:34:00,118.695,118.73,118.69,118.72,1160000006.0
2007-04-25 14:35:00,118.72,118.72,118.695,118.7,1656600005.0
2007-04-25 14:36:00,118.7,118.73,118.695,118.73,1202099989.0
2007-04-25 14:37:00,118.73,118.73,118.7,118.7,1489999974.0
2007-04-25 14:38:00,118.705,118.72,118.68,118.71,2004799981.0
2007-04-25 14:39:00,118.71,118.78,118.71,118.77,858200003.0
2007-04-25 14:40:00,118.75,118.84,118.75,118.84,1639799989.0
2007-04-25 14:41:00,118.835,118.84,118.82,118.83,1639799989.0
2007-04-25 14:42:00,118.83,118.83,118.77,118.78,1555700002.0
2007-04-25 14:43:00,118.78,118.8,118.77,118.77,1192200004.0
2007-04-25 14:44:00,118.77,118.78,118.75,118.77,1192199995.0
2007-04-25 14:45:00,118.77,118.79,118.76,118.79,1292699981.0
2007-04-25 14:46:00,118.79,118.81,118.775,118.79,1493499995.0
2007-04-25 14:47:00,118.79,118.79,118.765,118.78,1203199998.0
2007-04-25 14:48:00,118.78,118.78,118.74,118.74,1019099994.0
2007-04-25 14:49:00,118.735,118.76,118.735,118.745,1000699995.0
2007-04-25 14:50:00,118.76,118.76,118.74,118.74,662399994.0
2007-04-25 14:51:00,118.74,118.755,118.7,118.71,1279099989.0
2007-04-25 14:52:00,118.7,118.73,118.7,118.73,898899999.0
2007-04-25 14:53:00,118.725,118.74,118.72,118.72,882900001.0
2007-04-25 14:54:00,118.72,118.72,118.71,118.71,585099995.0
2007-04-25 14:55:00,118.71,118.72,118.69,118.71,1215700004.0
2007-04-25 14:56:00,118.715,118.72,118.7,118.7,681299990.0
2007-04-25 14:57:00,118.7,118.71,118.695,118.695,1105000008.0
2007-04-25 14:58:00,118.695,118.73,118.695,118.73,1102599997.0
2007-04-25 14:59:00,118.73,118.73,118.675,118.675,873099994.0
2007-04-25 15:00:00,118.675,118.705,118.675,118.69,1355099992.0
2007-04-25 15:01:00,118.685,118.71,118.67,118.67,1646700004.0
2007-04-25 15:02:00,118.67,118.67,118.645,118.645,1114100012.0
2007-04-25 15:03:00,118.645,118.65,118.625,118.65,1136700000.0
2007-04-25 15:04:00,118.64,118.665,118.635,118.665,1489399988.0
2007-04-25 15:05:00,118.665,118.7,118.665,118.67,1321899999.0
2007-04-25 15:06:00,118.665,118.68,118.665,118.67,1284199992.0
2007-04-25 15:07:00,118.67,118.67,118.66,118.66,1283399995.0
2007-04-25 15:08:00,118.66,118.685,118.66,118.68,1461799991.0
2007-04-25 15:09:00,118.66,118.67,118.66,118.67,1418800019.0
2007-04-25 15:10:00,118.67,118.69,118.665,118.675,1418800019.0
2007-04-25 15:11:00,118.675,118.71,118.675,118.71,1094500001.0
2007-04-25 15:12:00,118.71,118.71,118.695,118.71,971400000.0
2007-04-25 15:13:00,118.71,118.72,118.7,118.71,739200001.0
2007-04-25 15:14:00,118.71,118.71,118.695,118.71,816300001.0
2007-04-25 15:15:00,118.71,118.72,118.7,118.71,566300005.0
2007-04-25 15:16:00,118.7,118.73,118.7,118.73,815299991.0
2007-04-25 15:17:00,118.73,118.73,118.71,118.71,741400001.0
2007-04-25 15:18:00,118.71,118.71,118.695,118.705,986299998.0
2007-04-25 15:19:00,118.705,118.715,118.695,118.715,497400007.0
2007-04-25 15:20:00,118.715,118.72,118.705,118.715,822600003.0
2007-04-25 15:21:00,118.72,118.72,118.705,118.71,813700014.0
2007-04-25 15:22:00,118.72,118.73,118.715,118.72,722699991.0
2007-04-25 15:23:00,118.72,118.73,118.715,118.715,658699993.0
2007-04-25 15:24:00,118.72,118.73,118.7,118.71,1208999998.0
2007-04-25 15:25:00,118.71,118.72,118.685,118.69,1135500002.0
2007-04-25 15:26:00,118.685,118.69,118.67,118.68,576999991.0
2007-04-25 15:27:00,118.69,118.72,118.68,118.7,1246500002.0
2007-04-25 15:28:00,118.7,118.71,118.7,118.71,1413499994.0
2007-04-25 15:29:00,118.71,118.71,118.695,118.7,752400006.0
2007-04-25 15:30:00,118.7,118.71,118.7,118.71,761499988.0
2007-04-25 15:31:00,118.71,118.715,118.7,118.715,726999994.0
2007-04-25 15:32:00,118.715,118.73,118.705,118.725,1435199995.0
2007-04-25 15:33:00,118.725,118.725,118.71,118.71,1193899992.0
2007-04-25 15:34:00,118.71,118.72,118.705,118.71,1379099996.0
2007-04-25 15:35:00,118.71,118.72,118.7,118.71,1149600006.0
2007-04-25 15:36:00,118.71,118.71,118.705,118.71,181200000.0
2007-04-25 15:37:00,118.71,118.71,118.705,118.705,28800000.0
2007-04-25 15:38:00,118.71,118.71,118.695,118.7,691605000.0
2007-04-25 15:39:00,118.7,118.71,118.69,118.69,1041700000.0
2007-04-25 15:40:00,118.69,118.71,118.69,118.7,1093900001.0
2007-04-25 15:41:00,118.71,118.71,118.695,118.7,566799995.0
2007-04-25 15:42:00,118.7,118.7,118.675,118.68,254899999.0
2007-04-25 15:43:00,118.68,118.69,118.665,118.67,761200000.0
2007-04-25 15:44:00,118.665,118.68,118.665,118.67,882200000.0
2007-04-25 15:45:00,118.67,118.68,118.66,118.675,1374600005.0
2007-04-25 15:46:00,118.675,118.695,118.67,118.695,1608199998.0
2007-04-25 15:47:00,118.695,118.7,118.685,118.69,1301599991.0
2007-04-25 15:48:00,118.685,118.71,118.685,118.7,1454499997.0
2007-04-25 15:49:00,118.695,118.7,118.69,118.69,180100000.0
2007-04-25 15:50:00,118.69,118.69,118.67,118.68,1017899994.0
2007-04-25 15:51:00,118.68,118.72,118.68,118.705,1301199989.0
2007-04-25 15:52:00,118.71,118.72,118.705,118.71,312400000.0
2007-04-25 15:53:00,118.71,118.71,118.705,118.705,215499999.0
2007-04-25 15:54:00,118.705,118.71,118.685,118.685,533899992.0
2007-04-25 15:55:00,118.685,118.7,118.685,118.69,182999999.0
2007-04-25 15:56:00,118.69,118.7,118.675,118.69,340705000.0
2007-04-25 15:57:00,118.69,118.7,118.67,118.69,856120002.0
2007-04-25 15:58:00,118.69,118.69,118.675,118.68,524799999.0
2007-04-25 15:59:00,118.68,118.71,118.66,118.7,1221600007.0
2007-04-25 16:00:00,118.69,118.69,118.62,118.62,1850200002.0
2007-04-25 16:01:00,118.63,118.65,118.6,118.61,1850200002.0
2007-04-25 16:02:00,118.605,118.62,118.6,118.61,1764299967.0
2007-04-25 16:03:00,118.61,118.63,118.61,118.63,1580199990.0
2007-04-25 16:04:00,118.63,118.63,118.56,118.56,1601599979.0
2007-04-25 16:05:00,118.57,118.58,118.51,118.51,1292000004.0
2007-04-25 16:06:00,118.52,118.53,118.505,118.52,1292000004.0
2007-04-25 16:07:00,118.52,118.56,118.515,118.55,1766659981.0
2007-04-25 16:08:00,118.545,118.56,118.535,118.535,947400006.0
2007-04-25 16:09:00,118.55,118.55,118.48,118.49,2001500001.0
2007-04-25 16:10:00,118.495,118.51,118.455,118.46,2001500001.0
2007-04-25 16:11:00,118.47,118.47,118.4,118.41,1361500005.0
2007-04-25 16:12:00,118.41,118.42,118.395,118.405,1361500005.0
2007-04-25 16:13:00,118.41,118.44,118.41,118.44,1721399994.0
2007-04-25 16:14:00,118.44,118.44,118.41,118.42,1635900001.0
2007-04-25 16:15:00,118.42,118.42,118.405,118.405,673099998.0
2007-04-25 16:16:00,118.405,118.44,118.385,118.425,1515899982.0
2007-04-25 16:17:00,118.44,118.48,118.44,118.47,1690000006.0
2007-04-25 16:18:00,118.47,118.485,118.465,118.47,1501599984.0
2007-04-25 16:19:00,118.47,118.5,118.47,118.485,2084999990.0
2007-04-25 16:20:00,118.485,118.58,118.48,118.58,1954000000.0
2007-04-25 16:21:00,118.59,118.59,118.54,118.54,1095499991.0
2007-04-25 16:22:00,118.55,118.55,118.535,118.535,1095499991.0
2007-04-25 16:23:00,118.54,118.55,118.515,118.52,920599995.0
2007-04-25 16:24:00,118.52,118.52,118.505,118.51,696199995.0
2007-04-25 16:25:00,118.51,118.52,118.505,118.51,975499995.0
2007-04-25 16:26:00,118.51,118.51,118.46,118.47,812799995.0
2007-04-25 16:27:00,118.47,118.47,118.46,118.47,1058699977.0
2007-04-25 16:28:00,118.48,118.51,118.47,118.51,1199499994.0
2007-04-25 16:29:00,118.51,118.52,118.505,118.52,791399997.0
2007-04-25 16:30:00,118.52,118.52,118.505,118.51,940499995.0
2007-04-25 16:31:00,118.51,118.51,118.5,118.5,539799998.0
2007-04-25 16:32:00,118.5,118.5,118.475,118.49,1441300012.0
2007-04-25 16:33:00,118.49,118.49,118.48,118.49,964999991.0
2007-04-25 16:34:00,118.49,118.49,118.48,118.48,1223599999.0
2007-04-25 16:35:00,118.48,118.485,118.47,118.48,648300003.0
2007-04-25 16:36:00,118.48,118.52,118.48,118.51,1033100006.0
2007-04-25 16:37:00,118.52,118.54,118.51,118.53,1141799997.0
2007-04-25 16:38:00,118.53,118.53,118.51,118.52,1371799987.0
2007-04-25 16:39:00,118.52,118.53,118.49,118.5,1268099996.0
2007-04-25 16:40:00,118.5,118.5,118.49,118.49,1221800011.0
2007-04-25 16:41:00,118.49,118.5,118.48,118.48,1010699998.0
2007-04-25 16:42:00,118.48,118.48,118.455,118.47,476800000.0
2007-04-25 16:43:00,118.48,118.48,118.465,118.48,986399994.0
2007-04-25 16:44:00,118.48,118.49,118.48,118.48,1557900006.0
2007-04-25 16:45:00,118.48,118.48,118.48,118.48,1189599995.0
2007-04-25 16:46:00,118.48,118.49,118.465,118.475,1072400002.0
2007-04-25 16:47:00,118.475,118.48,118.475,118.48,645799994.0
2007-04-25 16:48:00,118.48,118.51,118.48,118.495,983300005.0
2007-04-25 16:49:00,118.5,118.5,118.475,118.49,1396099995.0
2007-04-25 16:50:00,118.485,118.51,118.485,118.51,1130199986.0
2007-04-25 16:51:00,118.51,118.51,118.505,118.505,165199998.0
2007-04-25 16:52:00,118.505,118.51,118.495,118.5,534699987.0
2007-04-25 16:53:00,118.495,118.5,118.48,118.485,760799996.0
2007-04-25 16:54:00,118.49,118.51,118.48,118.505,697200004.0
2007-04-25 16:55:00,118.505,118.52,118.495,118.52,541400002.0
2007-04-25 16:56:00,118.515,118.52,118.51,118.52,1152599998.0
2007-04-25 16:57:00,118.52,118.52,118.48,118.48,1116900000.0
2007-04-25 16:58:00,118.48,118.49,118.45,118.46,1488799993.0
2007-04-25 16:59:00,118.46,118.48,118.45,118.47,1486499988.0
2007-04-25 17:00:00,118.47,118.48,118.47,118.47,850599986.0
2007-04-25 17:01:00,118.47,118.48,118.465,118.47,483099999.0
2007-04-25 17:02:00,118.47,118.485,118.465,118.475,526100007.0
2007-04-25 17:03:00,118.48,118.49,118.475,118.475,1732800002.0
2007-04-25 17:04:00,118.48,118.48,118.47,118.48,974199987.0
2007-04-25 17:05:00,118.48,118.48,118.47,118.48,1505199983.0
2007-04-25 17:06:00,118.48,118.5,118.475,118.5,1288599995.0
2007-04-25 17:07:00,118.5,118.52,118.495,118.505,692900004.0
2007-04-25 17:08:00,118.505,118.51,118.5,118.51,874799996.0
2007-04-25 17:09:00,118.505,118.51,118.5,118.51,1000700016.0
2007-04-25 17:10:00,118.51,118.51,118.5,118.5,510499994.0
2007-04-25 17:11:00,118.5,118.51,118.495,118.5,607099997.0
2007-04-25 17:12:00,118.5,118.51,118.5,118.51,321600000.0
2007-04-25 17:13:00,118.505,118.52,118.505,118.505,1176799994.0
2007-04-25 17:14:00,118.515,118.52,118.51,118.52,1179199990.0
2007-04-25 17:15:00,118.52,118.52,118.51,118.51,713499993.0
2007-04-25 17:16:00,118.51,118.51,118.49,118.49,884900006.0
2007-04-25 17:17:00,118.485,118.49,118.45,118.46,1741299990.0
2007-04-25 17:18:00,118.46,118.47,118.45,118.47,762400000.0
2007-04-25 17:19:00,118.465,118.47,118.46,118.46,354699999.0
2007-04-25 17:20:00,118.46,118.47,118.445,118.47,1111100003.0
2007-04-25 17:21:00,118.47,118.48,118.47,118.48,204700000.0
2007-04-25 17:22:00,118.48,118.48,118.47,118.48,415800003.0
2007-04-25 17:23:00,118.48,118.48,118.47,118.47,659200013.0
2007-04-25 17:24:00,118.48,118.49,118.47,118.47,1257199993.0
2007-04-25 17:25:00,118.47,118.48,118.47,118.47,347499998.0
2007-04-25 17:26:00,118.47,118.48,118.465,118.475,753900000.0
2007-04-25 17:27:00,118.48,118.48,118.47,118.48,1054999980.0
2007-04-25 17:28:00,118.48,118.48,118.475,118.475,1040299998.0
2007-04-25 17:29:00,118.48,118.505,118.475,118.49,1405299991.0
2007-04-25 17:30:00,118.49,118.51,118.49,118.5,599900003.0
2007-04-25 17:31:00,118.5,118.51,118.5,118.51,364900001.0
2007-04-25 17:32:00,118.51,118.51,118.5,118.51,218100002.0
2007-04-25 17:33:00,118.51,118.52,118.51,118.52,232100001.0
2007-04-25 17:34:00,118.52,118.53,118.52,118.52,1164799994.0
2007-04-25 17:35:00,118.52,118.53,118.51,118.51,1612600010.0
2007-04-25 17:36:00,118.51,118.52,118.51,118.51,541300008.0
2007-04-25 17:37:00,118.51,118.53,118.51,118.51,745199991.0
2007-04-25 17:38:00,118.51,118.53,118.51,118.53,363499997.0
2007-04-25 17:39:00,118.52,118.53,118.51,118.51,966899989.0
2007-04-25 17:40:00,118.51,118.52,118.51,118.51,529600000.0
2007-04-25 17:41:00,118.51,118.515,118.51,118.51,345600000.0
2007-04-25 17:42:00,118.505,118.52,118.505,118.52,447600003.0
2007-04-25 17:43:00,118.52,118.52,118.51,118.515,182400000.0
2007-04-25 17:44:00,118.52,118.52,118.51,118.51,350399999.0
2007-04-25 17:45:00,118.51,118.51,118.5,118.5,410400001.0
2007-04-25 17:46:00,118.5,118.51,118.5,118.51,411000006.0
2007-04-25 17:47:00,118.51,118.53,118.51,118.53,649300000.0
2007-04-25 17:48:00,118.53,118.54,118.525,118.525,545199999.0
2007-04-25 17:49:00,118.53,118.54,118.525,118.53,602899993.0
2007-04-25 17:50:00,118.525,118.58,118.525,118.58,1742899994.0
2007-04-25 17:51:00,118.58,118.59,118.54,118.54,1540699996.0
2007-04-25 17:52:00,118.54,118.55,118.54,118.54,688999998.0
2007-04-25 17:53:00,118.54,118.54,118.51,118.51,463100000.0
2007-04-25 17:54:00,118.51,118.525,118.5,118.525,761699998.0
2007-04-25 17:55:00,118.525,118.53,118.52,118.53,327700000.0
2007-04-25 17:56:00,118.53,118.54,118.53,118.535,404499999.0
2007-04-25 17:57:00,118.535,118.565,118.535,118.56,1415899994.0
2007-04-25 17:58:00,118.56,118.61,118.56,118.6,1646299990.0
2007-04-25 17:59:00,118.62,118.64,118.615,118.63,1646299990.0
2007-04-25 18:00:00,118.625,118.63,118.6,118.61,1191300009.0
2007-04-25 18:01:00,118.61,118.62,118.6,118.6,507800001.0
2007-04-25 18:02:00,118.6,118.6,118.585,118.585,512099996.0
2007-04-25 18:03:00,118.585,118.59,118.585,118.59,511000000.0
2007-04-25 18:04:00,118.58,118.59,118.565,118.57,199999998.0
2007-04-25 18:05:00,118.57,118.57,118.555,118.56,504500005.0
2007-04-25 18:06:00,118.56,118.59,118.56,118.59,695700000.0
2007-04-25 18:07:00,118.59,118.6,118.59,118.59,1008299999.0
2007-04-25 18:08:00,118.59,118.6,118.585,118.59,803400005.0
2007-04-25 18:09:00,118.59,118.61,118.585,118.605,1379200007.0
2007-04-25 18:10:00,118.605,118.605,118.585,118.59,943800006.0
2007-04-25 18:11:00,118.585,118.6,118.585,118.59,903899997.0
2007-04-25 18:12:00,118.585,118.59,118.585,118.59,808799998.0
2007-04-25 18:13:00,118.59,118.595,118.59,118.595,478600000.0
2007-04-25 18:14:00,118.595,118.61,118.575,118.575,888400005.0
2007-04-25 18:15:00,118.575,118.58,118.555,118.575,464500001.0
2007-04-25 18:16:00,118.575,118.58,118.565,118.57,255400001.0
2007-04-25 18:17:00,118.57,118.58,118.57,118.58,57700000.0
2007-04-25 18:18:00,118.58,118.58,118.575,118.58,102600000.0
2007-04-25 18:19:00,118.59,118.59,118.57,118.57,1405500007.0
2007-04-25 18:20:00,118.565,118.59,118.565,118.59,1324800000.0
2007-04-25 18:21:00,118.59,118.6,118.575,118.6,682499995.0
2007-04-25 18:22:00,118.6,118.61,118.6,118.6,683099994.0
2007-04-25 18:23:00,118.61,118.62,118.61,118.61,347600000.0
2007-04-25 18:24:00,118.61,118.61,118.6,118.6,154199997.0
2007-04-25 18:25:00,118.6,118.6,118.595,118.595,185600001.0
2007-04-25 18:26:00,118.6,118.6,118.595,118.6,373700011.0
2007-04-25 18:27:00,118.6,118.6,118.59,118.59,611099998.0
2007-04-25 18:28:00,118.59,118.59,118.59,118.59,712299994.0
2007-04-25 18:29:00,118.59,118.59,118.585,118.59,537999992.0
2007-04-25 18:30:00,118.59,118.59,118.585,118.59,886100001.0
2007-04-25 18:31:00,118.59,118.6,118.58,118.59,956399993.0
2007-04-25 18:32:00,118.59,118.6,118.58,118.6,1573799979.0
2007-04-25 18:33:00,118.6,118.6,118.59,118.59,522499999.0
2007-04-25 18:34:00,118.59,118.59,118.585,118.59,749699979.0
2007-04-25 18:35:00,118.59,118.61,118.585,118.61,905499983.0
2007-04-25 18:36:00,118.605,118.605,118.6,118.6,174399998.0
2007-04-25 18:37:00,118.6,118.62,118.59,118.62,1021800002.0
2007-04-25 18:38:00,118.62,118.64,118.615,118.63,1648299990.0
2007-04-25 18:39:00,118.63,118.66,118.63,118.655,1020600011.0
2007-04-25 18:40:00,118.66,118.66,118.66,118.66,1810499995.0
2007-04-25 18:41:00,118.67,118.67,118.655,118.66,1810499995.0
2007-04-25 18:42:00,118.66,118.67,118.66,118.665,563399993.0
2007-04-25 18:43:00,118.665,118.67,118.655,118.66,1287299992.0
2007-04-25 18:44:00,118.66,118.66,118.66,118.66,272800002.0
2007-04-25 18:45:00,118.66,118.66,118.655,118.66,1128400001.0
2007-04-25 18:46:00,118.66,118.66,118.655,118.66,1394600013.0
2007-04-25 18:47:00,118.66,118.66,118.66,118.66,676399989.0
2007-04-25 18:48:00,118.66,118.66,118.65,118.655,920599996.0
2007-04-25 18:49:00,118.66,118.69,118.655,118.68,651999999.0
2007-04-25 18:50:00,118.675,118.68,118.66,118.67,516900000.0
2007-04-25 18:51:00,118.67,118.67,118.645,118.665,1120100008.0
2007-04-25 18:52:00,118.67,118.67,118.645,118.66,703000003.0
2007-04-25 18:53:00,118.66,118.66,118.66,118.66,211600006.0
2007-04-25 18:54:00,118.66,118.69,118.66,118.665,681899997.0
2007-04-25 18:55:00,118.67,118.69,118.655,118.675,817199995.0
2007-04-25 18:56:00,118.68,118.69,118.68,118.69,409500003.0
2007-04-25 18:57:00,118.685,118.705,118.685,118.69,691199993.0
2007-04-25 18:58:00,118.685,118.7,118.685,118.685,243300001.0
2007-04-25 18:59:00,118.685,118.7,118.65,118.66,1372299999.0
2007-04-25 19:00:00,118.66,118.69,118.66,118.67,1042199996.0
2007-04-25 19:01:00,118.67,118.7,118.67,118.69,406699999.0
2007-04-25 19:02:00,118.69,118.69,118.68,118.685,364300000.0
2007-04-25 19:03:00,118.68,118.69,118.675,118.675,584199998.0
2007-04-25 19:04:00,118.68,118.69,118.665,118.67,459700001.0
2007-04-25 19:05:00,118.67,118.68,118.665,118.67,235400000.0
2007-04-25 19:06:00,118.68,118.69,118.665,118.68,304999999.0
2007-04-25 19:07:00,118.68,118.68,118.675,118.68,211200000.0
2007-04-25 19:08:00,118.68,118.68,118.675,118.68,308200000.0
2007-04-25 19:09:00,118.68,118.68,118.68,118.68,176000000.0
2007-04-25 19:10:00,118.68,118.69,118.675,118.69,101400000.0
2007-04-25 19:11:00,118.68,118.68,118.68,118.68,97200000.0
2007-04-25 19:12:00,118.68,118.69,118.68,118.68,46800000.0
2007-04-25 19:13:00,118.68,118.69,118.68,118.69,67600000.0
2007-04-25 19:14:00,118.69,118.69,118.67,118.675,207400000.0
2007-04-25 19:15:00,118.675,118.69,118.675,118.69,57600001.0
2007-04-25 19:16:00,118.69,118.69,118.675,118.69,236400003.0
2007-04-25 19:17:00,118.69,118.69,118.68,118.69,487700000.0
2007-04-25 19:18:00,118.68,118.7,118.68,118.69,275499999.0
2007-04-25 19:19:00,118.69,118.72,118.685,118.705,201300000.0
2007-04-25 19:20:00,118.72,118.72,118.705,118.715,254600000.0
2007-04-25 19:21:00,118.715,118.72,118.7,118.72,324799998.0
2007-04-25 19:22:00,118.72,118.72,118.71,118.72,382499997.0
2007-04-25 19:23:00,118.72,118.74,118.72,118.72,444399997.0
2007-04-25 19:24:00,118.73,118.73,118.705,118.705,620100005.0
2007-04-25 19:25:00,118.705,118.72,118.705,118.72,139200000.0
2007-04-25 19:26:00,118.72,118.72,118.72,118.72,89600000.0
2007-04-25 19:27:00,118.72,118.72,118.69,118.69,567300001.0
2007-04-25 19:28:00,118.69,118.69,118.66,118.675,1035700002.0
2007-04-25 19:29:00,118.675,118.68,118.65,118.65,442400001.0
2007-04-25 19:30:00,118.65,118.66,118.65,118.66,599799999.0
2007-04-25 19:31:00,118.66,118.67,118.66,118.67,1174299997.0
2007-04-25 19:32:00,118.67,118.68,118.67,118.68,499700004.0
2007-04-25 19:33:00,118.68,118.68,118.68,118.68,313600000.0
2007-04-25 19:34:00,118.68,118.69,118.68,118.68,240600000.0
2007-04-25 19:35:00,118.68,118.7,118.68,118.69,257400002.0
2007-04-25 19:36:00,118.69,118.7,118.675,118.68,803400011.0
2007-04-25 19:37:00,118.675,118.7,118.675,118.69,995899995.0
2007-04-25 19:38:00,118.685,118.71,118.685,118.71,929900003.0
2007-04-25 19:39:00,118.71,118.71,118.71,118.71,127200000.0
2007-04-25 19:40:00,118.71,118.72,118.7,118.71,477900003.0
2007-04-25 19:41:00,118.71,118.72,118.69,118.69,357200000.0
2007-04-25 19:42:00,118.69,118.71,118.69,118.7,438000001.0
2007-04-25 19:43:00,118.7,118.7,118.695,118.7,511300000.0
2007-04-25 19:44:00,118.7,118.7,118.69,118.69,353200002.0
2007-04-25 19:45:00,118.69,118.69,118.69,118.69,753799997.0
2007-04-25 19:46:00,118.69,118.7,118.69,118.695,520500001.0
2007-04-25 19:47:00,118.7,118.7,118.685,118.685,282599997.0
2007-04-25 19:48:00,118.69,118.7,118.69,118.69,224100004.0
2007-04-25 19:49:00,118.69,118.69,118.68,118.69,286399999.0
2007-04-25 19:50:00,118.7,118.7,118.685,118.69,201700000.0
2007-04-25 19:51:00,118.685,118.69,118.685,118.69,60900000.0
2007-04-25 19:52:00,118.69,118.69,118.685,118.69,81100000.0
2007-04-25 19:53:00,118.69,118.69,118.69,118.69,96000000.0
2007-04-25 19:54:00,118.69,118.69,118.665,118.68,307600003.0
2007-04-25 19:55:00,118.67,118.68,118.665,118.67,81100002.0
2007-04-25 19:56:00,118.665,118.68,118.665,118.68,61200000.0
2007-04-25 19:57:00,118.675,118.68,118.67,118.68,434900001.0
2007-04-25 19:58:00,118.68,118.68,118.66,118.67,436199996.0
2007-04-25 19:59:00,118.665,118.67,118.665,118.67,165499999.0
2007-04-25 20:00:00,118.67,118.67,118.67,118.67,379899999.0
2007-04-25 20:01:00,118.67,118.68,118.67,118.68,881299995.0
2007-04-25 20:02:00,118.68,118.71,118.68,118.7,1361900003.0
2007-04-25 20:03:00,118.7,118.7,118.675,118.69,736399998.0
2007-04-25 20:04:00,118.69,118.69,118.685,118.69,199300000.0
2007-04-25 20:05:00,118.69,118.705,118.685,118.7,692400006.0
2007-04-25 20:06:00,118.7,118.72,118.7,118.71,774700000.0
2007-04-25 20:07:00,118.71,118.72,118.71,118.72,121600000.0
2007-04-25 20:08:00,118.71,118.73,118.71,118.715,410299996.0
2007-04-25 20:09:00,118.715,118.74,118.715,118.725,1237800005.0
2007-04-25 20:10:00,118.74,118.745,118.725,118.745,1265499999.0
2007-04-25 20:11:00,118.74,118.74,118.73,118.73,311200004.0
2007-04-25 20:12:00,118.73,118.74,118.725,118.725,316700000.0
2007-04-25 20:13:00,118.73,118.73,118.72,118.72,178500000.0
2007-04-25 20:14:00,118.73,118.74,118.72,118.73,968900001.0
2007-04-25 20:15:00,118.73,118.73,118.72,118.72,126100000.0
2007-04-25 20:16:00,118.72,118.72,118.72,118.72,49100000.0
2007-04-25 20:17:00,118.72,118.72,118.715,118.715,124700000.0
2007-04-25 20:18:00,118.715,118.72,118.705,118.71,232600000.0
2007-04-25 20:19:00,118.71,118.71,118.71,118.71,33800000.0
2007-04-25 20:20:00,118.71,118.71,118.69,118.7,1076299998.0
2007-04-25 20:21:00,118.7,118.7,118.685,118.69,447900002.0
2007-04-25 20:22:00,118.69,118.7,118.685,118.69,302300000.0
2007-04-25 20:23:00,118.69,118.7,118.69,118.69,255200000.0
2007-04-25 20:24:00,118.69,118.69,118.67,118.67,539200007.0
2007-04-25 20:25:00,118.68,118.68,118.68,118.68,82699998.0
2007-04-25 20:26:00,118.68,118.68,118.67,118.68,1302599990.0
2007-04-25 20:27:00,118.68,118.68,118.68,118.68,225599998.0
2007-04-25 20:28:00,118.68,118.69,118.68,118.69,185000004.0
2007-04-25 20:29:00,118.69,118.69,118.67,118.67,532600000.0
2007-04-25 20:30:00,118.67,118.7,118.67,118.69,1069399991.0
2007-04-25 20:31:00,118.69,118.7,118.67,118.68,998499998.0
2007-04-25 20:32:00,118.67,118.69,118.665,118.675,1154300000.0
2007-04-25 20:33:00,118.675,118.69,118.675,118.685,363600014.0
2007-04-25 20:34:00,118.685,118.69,118.685,118.69,77999999.0
2007-04-25 20:35:00,118.69,118.695,118.675,118.68,311199999.0
2007-04-25 20:36:00,118.685,118.69,118.675,118.68,411799998.0
2007-04-25 20:37:00,118.675,118.685,118.675,118.685,727500010.0
2007-04-25 20:38:00,118.685,118.685,118.675,118.675,251200005.0
2007-04-25 20:39:00,118.68,118.7,118.68,118.69,385900005.0
2007-04-25 20:40:00,118.69,118.69,118.68,118.69,435399995.0
2007-04-25 20:41:00,118.685,118.69,118.675,118.675,142700003.0
2007-04-25 20:42:00,118.68,118.7,118.68,118.685,481900008.0
2007-04-25 20:43:00,118.69,118.7,118.685,118.685,703900014.0
2007-04-25 20:44:00,118.685,118.7,118.685,118.69,297300003.0
2007-04-25 20:45:00,118.69,118.7,118.69,118.7,287099997.0
2007-04-25 20:46:00,118.695,118.7,118.685,118.685,479599999.0
2007-04-25 20:47:00,118.69,118.69,118.68,118.68,90800001.0
2007-04-25 20:48:00,118.68,118.69,118.67,118.685,651800005.0
2007-04-25 20:49:00,118.69,118.69,118.685,118.69,115700000.0
2007-04-25 20:50:00,118.69,118.69,118.68,118.69,233499998.0
2007-04-25 20:51:00,118.69,118.7,118.68,118.7,358700002.0
2007-04-25 20:52:00,118.69,118.7,118.69,118.7,591299994.0
2007-04-25 20:53:00,118.69,118.705,118.69,118.7,1165899996.0
2007-04-25 20:54:00,118.7,118.7,118.695,118.695,821100003.0
2007-04-25 20:55:00,118.7,118.7,118.69,118.69,422400000.0
2007-04-25 20:56:00,118.69,118.7,118.69,118.7,556800000.0
2007-04-25 20:57:00,118.69,118.7,118.685,118.685,781099994.0
2007-04-25 20:58:00,118.69,118.69,118.685,118.685,428100002.0
2007-04-25 20:59:00,118.69,118.7,118.685,118.685,1061800000.0
2007-04-25 21:00:00,118.69,118.7,118.685,118.7,1211699998.0
2007-04-25 21:01:00,118.695,118.7,118.695,118.7,1559599989.0
2007-04-25 21:02:00,118.7,118.715,118.7,118.7,606200003.0
2007-04-25 21:03:00,118.71,118.73,118.71,118.725,739300009.0
2007-04-25 21:04:00,118.73,118.74,118.715,118.73,525100006.0
2007-04-25 21:05:00,118.73,118.73,118.72,118.73,223000006.0
2007-04-25 21:06:00,118.72,118.74,118.72,118.73,1448499989.0
2007-04-25 21:07:00,118.73,118.73,118.73,118.73,179200000.0
2007-04-25 21:08:00,118.73,118.73,118.72,118.72,506400012.0
2007-04-25 21:09:00,118.72,118.73,118.715,118.72,310800003.0
2007-04-25 21:10:00,118.715,118.73,118.715,118.72,356400004.0
2007-04-25 21:11:00,118.715,118.73,118.715,118.715,355500002.0
2007-04-25 21:12:00,118.72,118.72,118.72,118.72,20800000.0
2007-04-25 21:13:00,118.72,118.72,118.72,118.72,72800000.0
2007-04-25 21:14:00,118.72,118.74,118.72,118.73,92800000.0
2007-04-25 21:15:00,118.73,118.74,118.73,118.73,129299999.0
2007-04-25 21:16:00,118.73,118.74,118.725,118.74,258399999.0
2007-04-25 21:17:00,118.74,118.74,118.73,118.74,220299992.0
2007-04-25 21:18:00,118.74,118.74,118.725,118.73,396800000.0
2007-04-25 21:19:00,118.73,118.74,118.73,118.74,542099997.0
2007-04-25 21:20:00,118.745,118.745,118.725,118.73,424100004.0
2007-04-25 21:21:00,118.73,118.73,118.725,118.725,233399996.0
2007-04-25 21:22:00,118.725,118.73,118.725,118.73,199400003.0
2007-04-25 21:23:00,118.73,118.73,118.725,118.73,262200004.0
2007-04-25 21:24:00,118.73,118.73,118.71,118.72,980400008.0
2007-04-25 21:25:00,118.73,118.73,118.71,118.72,669300006.0
2007-04-25 21:26:00,118.72,118.72,118.71,118.71,300200001.0
2007-04-25 21:27:00,118.71,118.72,118.7,118.71,613500000.0
2007-04-25 21:28:00,118.71,118.72,118.71,118.71,319200000.0
2007-04-25 21:29:00,118.71,118.71,118.71,118.71,58400000.0
2007-04-25 21:30:00,118.71,118.72,118.71,118.71,103199999.0
2007-04-25 21:31:00,118.72,118.72,118.71,118.72,27200000.0
2007-04-25 21:32:00,118.71,118.72,118.7,118.7,154800001.0
2007-04-25 21:33:00,118.71,118.72,118.71,118.72,206399998.0
2007-04-25 21:34:00,118.71,118.72,118.7,118.71,498400007.0
2007-04-25 21:35:00,118.71,118.72,118.71,118.71,686000015.0
2007-04-25 21:36:00,118.71,118.71,118.71,118.71,300099993.0
2007-04-25 21:37:00,118.71,118.72,118.71,118.72,253900003.0
2007-04-25 21:38:00,118.71,118.72,118.71,118.72,91300001.0
2007-04-25 21:39:00,118.71,118.73,118.71,118.71,488900003.0
2007-04-25 21:40:00,118.71,118.72,118.705,118.71,529200001.0
2007-04-25 21:41:00,118.71,118.72,118.71,118.71,252199999.0
2007-04-25 21:42:00,118.71,118.72,118.71,118.72,148499998.0
2007-04-25 21:43:00,118.72,118.72,118.71,118.715,325800008.0
2007-04-25 21:44:00,118.72,118.72,118.72,118.72,115400000.0
2007-04-25 21:45:00,118.72,118.72,118.72,118.72,42000000.0
2007-04-25 21:46:00,118.72,118.72,118.72,118.72,36000000.0
2007-04-25 21:47:00,118.72,118.72,118.72,118.72,64800000.0
2007-04-25 21:48:00,118.72,118.72,118.71,118.72,97000001.0
2007-04-25 21:49:00,118.72,118.72,118.72,118.72,117800000.0
2007-04-25 21:50:00,118.72,118.72,118.71,118.72,49400002.0
2007-04-25 21:51:00,118.72,118.72,118.72,118.72,86200000.0
2007-04-25 21:52:00,118.72,118.73,118.715,118.72,209299999.0
2007-04-25 21:53:00,118.72,118.72,118.72,118.72,196400000.0
2007-04-25 21:54:00,118.72,118.73,118.72,118.72,338200001.0
2007-04-25 21:55:00,118.72,118.72,118.71,118.71,263399998.0
2007-04-25 21:56:00,118.72,118.72,118.72,118.72,12000000.0
2007-04-25 21:57:00,118.72,118.72,118.72,118.72,124000000.0
2007-04-25 21:58:00,118.72,118.72,118.7,118.71,521400007.0
2007-04-25 21:59:00,118.71,118.71,118.705,118.71,147199999.0
2007-04-25 22:00:00,118.71,118.71,118.7,118.71,893300020.0
2007-04-25 22:01:00,118.71,118.71,118.7,118.7,713600004.0
2007-04-25 22:02:00,118.7,118.72,118.7,118.72,521900000.0
2007-04-25 22:03:00,118.71,118.72,118.71,118.72,188100001.0
2007-04-25 22:04:00,118.71,118.72,118.71,118.72,279800000.0
2007-04-25 22:05:00,118.72,118.73,118.72,118.72,366399999.0
2007-04-25 22:06:00,118.72,118.72,118.71,118.72,129299999.0
2007-04-25 22:07:00,118.71,118.72,118.71,118.72,368100003.0
2007-04-25 22:08:00,118.72,118.73,118.71,118.72,512000003.0
2007-04-25 22:09:00,118.72,118.72,118.72,118.72,12000000.0
2007-04-25 22:10:00,118.71,118.72,118.71,118.72,468999991.0
2007-04-25 22:11:00,118.72,118.72,118.72,118.72,92000000.0
2007-04-25 22:12:00,118.71,118.72,118.7,118.72,893000011.0
2007-04-25 22:13:00,118.72,118.72,118.72,118.72,180000000.0
2007-04-25 22:14:00,118.72,118.72,118.72,118.72,15100000.0
2007-04-25 22:15:00,118.72,118.72,118.71,118.71,110800003.0
2007-04-25 22:16:00,118.72,118.72,118.72,118.72,16000000.0
2007-04-25 22:17:00,118.72,118.72,118.72,118.72,8000000.0
2007-04-25 22:18:00,118.715,118.72,118.715,118.72,39400000.0
2007-04-25 22:19:00,118.72,118.72,118.715,118.72,36800000.0
2007-04-25 22:20:00,118.72,118.72,118.715,118.72,63500000.0
2007-04-25 22:21:00,118.715,118.72,118.715,118.72,72200000.0
2007-04-25 22:22:00,118.72,118.72,118.72,118.72,38500000.0
2007-04-25 22:23:00,118.72,118.72,118.72,118.72,46800000.0
2007-04-25 22:24:00,118.72,118.72,118.72,118.72,80500000.0
2007-04-25 22:25:00,118.72,118.72,118.72,118.72,131800000.0
2007-04-25 22:26:00,118.72,118.72,118.72,118.72,80800000.0
2007-04-25 22:27:00,118.72,118.72,118.72,118.72,36100000.0
2007-04-25 22:29:00,118.72,118.72,118.72,118.72,21600000.0
2007-04-25 22:30:00,118.71,118.73,118.71,118.73,91299999.0
2007-04-25 22:31:00,118.73,118.73,118.72,118.72,173600000.0
2007-04-25 22:32:00,118.72,118.73,118.72,118.73,108000000.0
2007-04-25 22:33:00,118.73,118.73,118.715,118.715,163500003.0
2007-04-25 22:34:00,118.72,118.73,118.72,118.73,42500000.0
2007-04-25 22:36:00,118.72,118.73,118.72,118.73,297699994.0
2007-04-25 22:37:00,118.73,118.73,118.73,118.73,40800000.0
2007-04-25 22:38:00,118.73,118.73,118.71,118.71,124100001.0
2007-04-25 22:39:00,118.72,118.72,118.72,118.72,46400000.0
2007-04-25 22:40:00,118.72,118.72,118.71,118.72,71499999.0
2007-04-25 22:41:00,118.72,118.72,118.72,118.72,60000000.0
2007-04-25 22:42:00,118.72,118.72,118.72,118.72,56900001.0
2007-04-25 22:43:00,118.72,118.73,118.72,118.73,198400003.0
2007-04-25 22:44:00,118.73,118.73,118.72,118.72,192800010.0
2007-04-25 22:45:00,118.72,118.73,118.72,118.72,259200007.0
2007-04-25 22:46:00,118.72,118.72,118.72,118.72,38400002.0
2007-04-25 22:47:00,118.72,118.73,118.71,118.73,351299993.0
2007-04-25 22:48:00,118.73,118.73,118.73,118.73,50399997.0
2007-04-25 22:49:00,118.73,118.74,118.73,118.73,199999996.0
2007-04-25 22:50:00,118.73,118.73,118.73,118.73,139999997.0
2007-04-25 22:51:00,118.73,118.73,118.73,118.73,244799990.0
2007-04-25 22:52:00,118.74,118.74,118.73,118.73,208799998.0
2007-04-25 22:53:00,118.74,118.74,118.73,118.73,187199998.0
2007-04-25 22:54:00,118.73,118.74,118.73,118.74,195199996.0
2007-04-25 22:55:00,118.73,118.74,118.73,118.74,92799997.0
2007-04-25 22:56:00,118.73,118.74,118.73,118.73,262899999.0
2007-04-25 22:57:00,118.73,118.74,118.725,118.74,262999998.0
2007-04-25 22:58:00,118.74,118.74,118.73,118.73,5600000.0
2007-04-25 22:59:00,118.73,118.74,118.73,118.74,12900000.0
2007-04-25 23:00:00,118.72,118.73,118.69,118.7,280200005.0
2007-04-25 23:01:00,118.7,118.7,118.67,118.67,520399998.0
2007-04-25 23:02:00,118.67,118.69,118.67,118.67,138400000.0
2007-04-25 23:03:00,118.69,118.69,118.66,118.68,101900001.0
2007-04-25 23:04:00,118.68,118.69,118.67,118.67,78400000.0
2007-04-25 23:05:00,118.68,118.68,118.67,118.68,125799997.0
2007-04-25 23:06:00,118.68,118.7,118.68,118.7,179200001.0
2007-04-25 23:07:00,118.7,118.7,118.69,118.7,19100000.0
2007-04-25 23:08:00,118.69,118.71,118.68,118.7,88399999.0
2007-04-25 23:09:00,118.69,118.71,118.69,118.7,47200001.0
2007-04-25 23:10:00,118.7,118.7,118.67,118.68,123200000.0
2007-04-25 23:11:00,118.68,118.69,118.67,118.68,114800002.0
2007-04-25 23:12:00,118.68,118.69,118.67,118.68,149599999.0
2007-04-25 23:13:00,118.68,118.68,118.66,118.66,177499992.0
2007-04-25 23:14:00,118.66,118.66,118.66,118.66,149100000.0
2007-04-25 23:15:00,118.66,118.66,118.61,118.64,194500000.0
2007-04-25 23:16:00,118.65,118.65,118.64,118.64,32800000.0
2007-04-25 23:17:00,118.64,118.65,118.64,118.64,190500000.0
2007-04-25 23:18:00,118.65,118.65,118.63,118.64,98699998.0
2007-04-25 23:19:00,118.64,118.65,118.61,118.61,146400000.0
2007-04-25 23:20:00,118.61,118.62,118.6,118.61,511199998.0
2007-04-25 23:21:00,118.61,118.65,118.6,118.65,508700000.0
2007-04-25 23:22:00,118.66,118.67,118.65,118.67,207200000.0
2007-04-25 23:23:00,118.66,118.68,118.65,118.67,200100005.0
2007-04-25 23:24:00,118.67,118.67,118.635,118.635,251200000.0
2007-04-25 23:25:00,118.64,118.66,118.64,118.645,260699999.0
2007-04-25 23:26:00,118.65,118.67,118.64,118.65,271999999.0
2007-04-25 23:27:00,118.66,118.66,118.64,118.64,108899998.0
2007-04-25 23:28:00,118.66,118.68,118.63,118.66,856399997.0
2007-04-25 23:29:00,118.66,118.68,118.62,118.64,620199999.0
2007-04-25 23:30:00,118.64,118.675,118.6,118.665,1185099983.0
2007-04-25 23:31:00,118.66,118.7,118.63,118.68,633799996.0
2007-04-25 23:32:00,118.68,118.68,118.63,118.66,536099998.0
2007-04-25 23:33:00,118.66,118.67,118.64,118.64,245600002.0
2007-04-25 23:34:00,118.63,118.67,118.61,118.67,281200001.0
2007-04-25 23:35:00,118.66,118.7,118.65,118.68,832500001.0
2007-04-25 23:36:00,118.68,118.69,118.675,118.68,283699999.0
2007-04-25 23:37:00,118.68,118.68,118.67,118.68,34400000.0
2007-04-25 23:38:00,118.68,118.7,118.67,118.7,139999998.0
2007-04-25 23:39:00,118.7,118.71,118.66,118.66,139900000.0
2007-04-25 23:40:00,118.67,118.67,118.67,118.67,101600003.0
2007-04-25 23:41:00,118.67,118.69,118.66,118.66,134700002.0
2007-04-25 23:42:00,118.66,118.66,118.63,118.64,156800000.0
2007-04-25 23:43:00,118.64,118.65,118.63,118.63,216000004.0
2007-04-25 23:44:00,118.63,118.63,118.625,118.625,108800002.0
2007-04-25 23:45:00,118.63,118.63,118.6,118.62,444200009.0
2007-04-25 23:46:00,118.61,118.63,118.605,118.62,263300008.0
2007-04-25 23:47:00,118.62,118.62,118.61,118.61,23000000.0
2007-04-25 23:48:00,118.6,118.6,118.6,118.6,23200001.0
2007-04-25 23:50:00,118.6,118.6,118.6,118.6,96000001.0
2007-04-25 23:51:00,118.61,118.61,118.595,118.595,157400001.0
2007-04-25 23:52:00,118.6,118.64,118.595,118.62,829900008.0
2007-04-25 23:53:00,118.61,118.63,118.61,118.61,540400001.0
2007-04-25 23:54:00,118.62,118.63,118.605,118.62,1023799996.0
2007-04-25 23:55:00,118.61,118.65,118.605,118.63,1279700002.0
2007-04-25 23:56:00,118.62,118.68,118.62,118.65,785500009.0
2007-04-25 23:57:00,118.65,118.66,118.64,118.64,348000002.0
2007-04-25 23:58:00,118.64,118.66,118.635,118.635,329700005.0
2007-04-25 23:59:00,118.64,118.64,118.605,118.62,295800002.0
2007-04-26 00:00:00,118.62,118.67,118.615,118.64,751200004.0
2007-04-26 00:01:00,118.64,118.68,118.63,118.67,389499995.0
2007-04-26 00:02:00,118.67,118.68,118.65,118.68,253200005.0
2007-04-26 00:03:00,118.68,118.68,118.645,118.65,314000000.0
2007-04-26 00:04:00,118.64,118.64,118.64,118.64,51200000.0
2007-04-26 00:05:00,118.63,118.64,118.63,118.63,300600000.0
2007-04-26 00:06:00,118.64,118.64,118.62,118.63,281800000.0
2007-04-26 00:07:00,118.64,118.64,118.62,118.63,114399999.0
2007-04-26 00:08:00,118.62,118.63,118.62,118.62,51200000.0
2007-04-26 00:09:00,118.62,118.63,118.6,118.61,192800000.0
2007-04-26 00:10:00,118.61,118.61,118.6,118.6,295600006.0
2007-04-26 00:11:00,118.6,118.6,118.59,118.59,476699997.0
2007-04-26 00:13:00,118.61,118.61,118.59,118.61,254599998.0
2007-04-26 00:14:00,118.595,118.61,118.595,118.6,143199997.0
2007-04-26 00:15:00,118.6,118.6,118.6,118.6,45600000.0
2007-04-26 00:16:00,118.6,118.6,118.6,118.6,32799999.0
2007-04-26 00:18:00,118.6,118.6,118.59,118.6,220699999.0
2007-04-26 00:19:00,118.6,118.6,118.58,118.59,639199998.0
2007-04-26 00:20:00,118.59,118.61,118.58,118.6,384400005.0
2007-04-26 00:21:00,118.6,118.6,118.6,118.6,75200000.0
2007-04-26 00:23:00,118.6,118.61,118.6,118.6,170400000.0
2007-04-26 00:24:00,118.6,118.61,118.595,118.61,468600003.0
2007-04-26 00:25:00,118.61,118.62,118.61,118.62,367700003.0
2007-04-26 00:26:00,118.62,118.64,118.61,118.63,422999997.0
2007-04-26 00:27:00,118.62,118.64,118.62,118.64,124799999.0
2007-04-26 00:28:00,118.64,118.64,118.63,118.63,88800002.0
2007-04-26 00:29:00,118.63,118.63,118.63,118.63,119200002.0
2007-04-26 00:30:00,118.63,118.65,118.63,118.64,313800002.0
2007-04-26 00:31:00,118.65,118.65,118.62,118.625,415799994.0
2007-04-26 00:32:00,118.62,118.62,118.62,118.62,35200001.0
2007-04-26 00:33:00,118.63,118.63,118.61,118.61,159200002.0
2007-04-26 00:34:00,118.62,118.63,118.62,118.62,80800000.0
2007-04-26 00:35:00,118.63,118.63,118.63,118.63,87199999.0
2007-04-26 00:36:00,118.64,118.66,118.63,118.64,503499996.0
2007-04-26 00:37:00,118.64,118.64,118.61,118.63,771099996.0
2007-04-26 00:38:00,118.64,118.64,118.61,118.63,247599997.0
2007-04-26 00:39:00,118.63,118.64,118.61,118.64,132000000.0
2007-04-26 00:40:00,118.64,118.64,118.63,118.64,146400000.0
2007-04-26 00:41:00,118.64,118.64,118.63,118.63,26400000.0
2007-04-26 00:42:00,118.62,118.63,118.6,118.63,452999991.0
2007-04-26 00:43:00,118.63,118.63,118.61,118.61,45600001.0
2007-04-26 00:44:00,118.62,118.62,118.62,118.62,348799987.0
2007-04-26 00:45:00,118.62,118.63,118.62,118.63,139199994.0
2007-04-26 00:46:00,118.64,118.64,118.64,118.64,16799999.0
2007-04-26 00:47:00,118.64,118.64,118.63,118.63,67099998.0
2007-04-26 00:48:00,118.63,118.63,118.62,118.63,419199987.0
2007-04-26 00:49:00,118.64,118.65,118.63,118.645,238099999.0
2007-04-26 00:50:00,118.65,118.67,118.64,118.65,448199987.0
2007-04-26 00:51:00,118.65,118.67,118.635,118.66,713999988.0
2007-04-26 00:52:00,118.66,118.67,118.65,118.65,151199999.0
2007-04-26 00:53:00,118.65,118.65,118.65,118.65,41599998.0
2007-04-26 00:54:00,118.65,118.65,118.65,118.65,42399999.0
2007-04-26 00:55:00,118.66,118.66,118.66,118.66,12800000.0
2007-04-26 00:56:00,118.66,118.67,118.655,118.67,110399998.0
2007-04-26 00:57:00,118.66,118.68,118.65,118.66,287999996.0
2007-04-26 00:58:00,118.66,118.66,118.66,118.66,171199993.0
2007-04-26 00:59:00,118.66,118.67,118.66,118.67,115199998.0
2007-04-26 01:00:00,118.67,118.69,118.67,118.68,113599998.0
2007-04-26 01:02:00,118.68,118.68,118.65,118.66,617600001.0
2007-04-26 01:04:00,118.67,118.67,118.67,118.67,21600000.0
2007-04-26 01:05:00,118.66,118.67,118.66,118.67,63999999.0
2007-04-26 01:06:00,118.67,118.69,118.67,118.69,100599997.0
2007-04-26 01:07:00,118.68,118.68,118.68,118.68,94400000.0
2007-04-26 01:08:00,118.68,118.68,118.675,118.675,83199996.0
2007-04-26 01:09:00,118.68,118.68,118.67,118.67,131999995.0
2007-04-26 01:10:00,118.67,118.67,118.63,118.63,729599982.0
2007-04-26 01:11:00,118.63,118.64,118.615,118.62,461499992.0
2007-04-26 01:12:00,118.61,118.62,118.6,118.62,307999996.0
2007-04-26 01:13:00,118.64,118.64,118.61,118.61,498399985.0
2007-04-26 01:14:00,118.61,118.61,118.58,118.59,931999984.0
2007-04-26 01:15:00,118.6,118.61,118.59,118.59,231349995.0
2007-04-26 01:16:00,118.59,118.6,118.59,118.59,179999997.0
2007-04-26 01:17:00,118.59,118.6,118.585,118.59,576799992.0
2007-04-26 01:18:00,118.59,118.595,118.575,118.575,426699994.0
2007-04-26 01:19:00,118.58,118.58,118.57,118.58,290499988.0
2007-04-26 01:20:00,118.58,118.58,118.57,118.57,212849991.0
2007-04-26 01:21:00,118.56,118.57,118.54,118.55,787299991.0
2007-04-26 01:22:00,118.55,118.56,118.53,118.55,881199979.0
2007-04-26 01:23:00,118.55,118.57,118.535,118.57,510999984.0
2007-04-26 01:24:00,118.57,118.58,118.56,118.58,636399990.0
2007-04-26 01:25:00,118.58,118.6,118.575,118.6,290999992.0
2007-04-26 01:26:00,118.61,118.64,118.6,118.64,847099966.0
2007-04-26 01:27:00,118.64,118.64,118.61,118.62,611099988.0
2007-04-26 01:28:00,118.62,118.625,118.61,118.62,1046599964.0
2007-04-26 01:29:00,118.62,118.63,118.61,118.625,623799984.0
2007-04-26 01:30:00,118.63,118.66,118.615,118.65,1155099977.0
2007-04-26 01:31:00,118.64,118.64,118.63,118.635,388299989.0
2007-04-26 01:32:00,118.635,118.64,118.63,118.63,467799980.0
2007-04-26 01:33:00,118.64,118.64,118.63,118.64,375199993.0
2007-04-26 01:34:00,118.64,118.66,118.635,118.635,298699997.0
2007-04-26 01:35:00,118.64,118.65,118.61,118.61,596799984.0
2007-04-26 01:36:00,118.61,118.62,118.6,118.61,853249986.0
2007-04-26 01:37:00,118.61,118.62,118.61,118.62,341400000.0
2007-04-26 01:38:00,118.615,118.62,118.585,118.61,581699990.0
2007-04-26 01:39:00,118.605,118.61,118.6,118.6,443099985.0
2007-04-26 01:40:00,118.61,118.62,118.6,118.61,357599991.0
2007-04-26 01:41:00,118.61,118.61,118.61,118.61,24799999.0
2007-04-26 01:42:00,118.61,118.61,118.6,118.6,328799989.0
2007-04-26 01:43:00,118.6,118.62,118.6,118.61,513599988.0
2007-04-26 01:44:00,118.61,118.615,118.605,118.605,157999997.0
2007-04-26 01:45:00,118.605,118.615,118.605,118.615,160599996.0
2007-04-26 01:46:00,118.615,118.62,118.6,118.605,610900000.0
2007-04-26 01:47:00,118.61,118.62,118.605,118.615,256699999.0
2007-04-26 01:48:00,118.62,118.62,118.61,118.62,283899996.0
2007-04-26 01:49:00,118.62,118.63,118.62,118.63,349199988.0
2007-04-26 01:50:00,118.63,118.64,118.62,118.63,652099994.0
2007-04-26 01:51:00,118.63,118.64,118.63,118.64,67199999.0
2007-04-26 01:53:00,118.64,118.64,118.64,118.64,20800000.0
2007-04-26 01:54:00,118.64,118.66,118.64,118.65,535599998.0
2007-04-26 01:55:00,118.65,118.66,118.645,118.655,317199998.0
2007-04-26 01:56:00,118.66,118.68,118.66,118.66,734599998.0
2007-04-26 01:57:00,118.655,118.67,118.655,118.66,544200007.0
2007-04-26 01:58:00,118.66,118.66,118.66,118.66,79199997.0
2007-04-26 01:59:00,118.66,118.66,118.65,118.65,47200002.0
2007-04-26 02:00:00,118.65,118.65,118.64,118.64,339999995.0
2007-04-26 02:01:00,118.65,118.67,118.65,118.66,330600000.0
2007-04-26 02:02:00,118.67,118.68,118.66,118.68,438700005.0
2007-04-26 02:03:00,118.67,118.7,118.67,118.7,528400008.0
2007-04-26 02:04:00,118.7,118.71,118.69,118.71,1011800015.0
2007-04-26 02:05:00,118.705,118.705,118.675,118.68,750499997.0
2007-04-26 02:06:00,118.69,118.69,118.68,118.69,221299999.0
2007-04-26 02:07:00,118.69,118.69,118.69,118.69,6200000.0
2007-04-26 02:08:00,118.68,118.68,118.65,118.68,889800002.0
2007-04-26 02:09:00,118.68,118.68,118.66,118.66,553600000.0
2007-04-26 02:10:00,118.66,118.68,118.66,118.66,429700002.0
2007-04-26 02:11:00,118.66,118.67,118.66,118.67,313600003.0
2007-04-26 02:12:00,118.68,118.69,118.66,118.68,1542699992.0
2007-04-26 02:13:00,118.68,118.69,118.67,118.675,1343400006.0
2007-04-26 02:14:00,118.68,118.7,118.68,118.7,349500002.0
2007-04-26 02:15:00,118.7,118.71,118.7,118.7,573700000.0
2007-04-26 02:16:00,118.7,118.71,118.7,118.7,469599999.0
2007-04-26 02:17:00,118.7,118.7,118.69,118.69,161800000.0
2007-04-26 02:18:00,118.7,118.7,118.69,118.69,70499999.0
2007-04-26 02:19:00,118.7,118.7,118.7,118.7,249600005.0
2007-04-26 02:20:00,118.7,118.7,118.685,118.685,404199996.0
2007-04-26 02:21:00,118.685,118.69,118.685,118.69,204400001.0
2007-04-26 02:22:00,118.69,118.69,118.67,118.68,349600003.0
2007-04-26 02:23:00,118.68,118.68,118.67,118.67,386399998.0
2007-04-26 02:24:00,118.67,118.68,118.67,118.67,111499998.0
2007-04-26 02:25:00,118.67,118.68,118.665,118.665,217000003.0
2007-04-26 02:26:00,118.67,118.68,118.665,118.675,450700004.0
2007-04-26 02:27:00,118.68,118.69,118.675,118.68,406400000.0
2007-04-26 02:28:00,118.69,118.69,118.68,118.68,412000002.0
2007-04-26 02:29:00,118.68,118.68,118.66,118.66,270900000.0
2007-04-26 02:30:00,118.66,118.67,118.645,118.65,400799996.0
2007-04-26 02:31:00,118.645,118.67,118.63,118.65,671699995.0
2007-04-26 02:32:00,118.65,118.66,118.64,118.65,663100008.0
2007-04-26 02:33:00,118.65,118.66,118.64,118.65,304299996.0
2007-04-26 02:34:00,118.65,118.66,118.63,118.63,881000002.0
2007-04-26 02:35:00,118.635,118.65,118.63,118.64,411600000.0
2007-04-26 02:36:00,118.63,118.64,118.63,118.63,250999992.0
2007-04-26 02:37:00,118.63,118.63,118.6,118.62,795699994.0
2007-04-26 02:38:00,118.62,118.62,118.61,118.62,579999995.0
2007-04-26 02:39:00,118.62,118.62,118.605,118.615,550000001.0
2007-04-26 02:40:00,118.62,118.64,118.62,118.64,669999982.0
2007-04-26 02:41:00,118.64,118.65,118.635,118.64,340299993.0
2007-04-26 02:42:00,118.635,118.65,118.635,118.64,510399989.0
2007-04-26 02:43:00,118.64,118.65,118.635,118.64,186499997.0
2007-04-26 02:44:00,118.64,118.64,118.635,118.64,98999997.0
2007-04-26 02:45:00,118.65,118.65,118.63,118.64,354499987.0
2007-04-26 02:46:00,118.64,118.64,118.64,118.64,32900000.0
2007-04-26 02:47:00,118.64,118.64,118.63,118.63,164400000.0
2007-04-26 02:48:00,118.62,118.63,118.62,118.63,267199989.0
2007-04-26 02:49:00,118.63,118.63,118.63,118.63,117599995.0
2007-04-26 02:50:00,118.63,118.63,118.6,118.6,512099989.0
2007-04-26 02:51:00,118.6,118.62,118.6,118.6,413999993.0
2007-04-26 02:52:00,118.6,118.61,118.595,118.595,399200004.0
2007-04-26 02:53:00,118.6,118.64,118.595,118.64,905000002.0
2007-04-26 02:54:00,118.63,118.64,118.62,118.62,481499998.0
2007-04-26 02:55:00,118.61,118.62,118.61,118.62,801099994.0
2007-04-26 02:56:00,118.62,118.62,118.61,118.61,315999992.0
2007-04-26 02:57:00,118.61,118.62,118.61,118.62,226399994.0
2007-04-26 02:58:00,118.62,118.62,118.62,118.62,28800000.0
2007-04-26 02:59:00,118.61,118.61,118.6,118.6,308900000.0
2007-04-26 03:00:00,118.6,118.61,118.6,118.61,531199992.0
2007-04-26 03:01:00,118.61,118.61,118.595,118.6,753500017.0
2007-04-26 03:02:00,118.6,118.62,118.6,118.62,548799989.0
2007-04-26 03:03:00,118.62,118.63,118.62,118.63,427999998.0
2007-04-26 03:04:00,118.62,118.66,118.62,118.66,1052399982.0
2007-04-26 03:05:00,118.66,118.66,118.65,118.66,295300000.0
2007-04-26 03:06:00,118.66,118.66,118.65,118.65,212399998.0
2007-04-26 03:07:00,118.65,118.65,118.605,118.61,823499997.0
2007-04-26 03:08:00,118.61,118.62,118.57,118.59,1040499991.0
2007-04-26 03:09:00,118.59,118.6,118.555,118.57,1242199999.0
2007-04-26 03:10:00,118.57,118.6,118.555,118.59,1176200001.0
2007-04-26 03:11:00,118.58,118.62,118.58,118.6,956100001.0
2007-04-26 03:12:00,118.6,118.61,118.59,118.61,638099999.0
2007-04-26 03:13:00,118.61,118.62,118.585,118.59,1340800018.0
2007-04-26 03:14:00,118.585,118.6,118.585,118.59,1070200000.0
2007-04-26 03:15:00,118.59,118.59,118.58,118.59,350700002.0
2007-04-26 03:16:00,118.59,118.62,118.58,118.59,1143199994.0
2007-04-26 03:17:00,118.58,118.6,118.58,118.59,1091999994.0
2007-04-26 03:18:00,118.59,118.6,118.59,118.59,732699980.0
2007-04-26 03:19:00,118.59,118.59,118.58,118.58,274599996.0
2007-04-26 03:20:00,118.58,118.58,118.555,118.565,534799995.0
2007-04-26 03:21:00,118.57,118.58,118.565,118.565,151199994.0
2007-04-26 03:22:00,118.57,118.58,118.57,118.58,85599999.0
2007-04-26 03:23:00,118.58,118.58,118.57,118.58,97600002.0
2007-04-26 03:24:00,118.58,118.58,118.58,118.58,55200000.0
2007-04-26 03:25:00,118.58,118.6,118.575,118.6,606000000.0
2007-04-26 03:26:00,118.6,118.61,118.585,118.585,576800000.0
2007-04-26 03:27:00,118.6,118.6,118.58,118.58,1159800007.0
2007-04-26 03:28:00,118.58,118.59,118.58,118.59,890800010.0
2007-04-26 03:29:00,118.59,118.59,118.58,118.58,795900009.0
2007-04-26 03:30:00,118.58,118.59,118.56,118.57,881299987.0
2007-04-26 03:31:00,118.57,118.57,118.56,118.56,501399990.0
2007-04-26 03:32:00,118.57,118.575,118.56,118.56,506400002.0
2007-04-26 03:33:00,118.56,118.56,118.56,118.56,371200000.0
2007-04-26 03:34:00,118.56,118.58,118.56,118.56,790099993.0
2007-04-26 03:35:00,118.56,118.57,118.555,118.56,776400011.0
2007-04-26 03:36:00,118.56,118.57,118.545,118.545,562700010.0
2007-04-26 03:37:00,118.54,118.55,118.53,118.54,849700011.0
2007-04-26 03:38:00,118.54,118.55,118.53,118.54,996900017.0
2007-04-26 03:39:00,118.535,118.55,118.535,118.55,227999990.0
2007-04-26 03:40:00,118.55,118.56,118.55,118.55,315099991.0
2007-04-26 03:41:00,118.55,118.56,118.55,118.55,717499979.0
2007-04-26 03:42:00,118.55,118.56,118.545,118.56,357099998.0
2007-04-26 03:43:00,118.56,118.56,118.545,118.55,542399984.0
2007-04-26 03:44:00,118.55,118.56,118.55,118.555,579899991.0
2007-04-26 03:45:00,118.55,118.56,118.55,118.56,232800000.0
2007-04-26 03:46:00,118.56,118.56,118.56,118.56,18400000.0
2007-04-26 03:47:00,118.56,118.56,118.56,118.56,183200000.0
2007-04-26 03:48:00,118.56,118.57,118.56,118.56,281600000.0
2007-04-26 03:49:00,118.56,118.57,118.56,118.56,294400007.0
2007-04-26 03:50:00,118.56,118.56,118.55,118.55,179100000.0
2007-04-26 03:51:00,118.55,118.55,118.545,118.545,438100004.0
2007-04-26 03:52:00,118.55,118.55,118.545,118.545,55799999.0
2007-04-26 03:53:00,118.545,118.56,118.545,118.56,562400002.0
2007-04-26 03:54:00,118.56,118.56,118.555,118.555,712899992.0
2007-04-26 03:55:00,118.56,118.56,118.545,118.56,440200002.0
2007-04-26 03:56:00,118.56,118.56,118.56,118.56,172000001.0
2007-04-26 03:57:00,118.56,118.58,118.56,118.58,646000001.0
2007-04-26 03:58:00,118.575,118.59,118.575,118.575,253399999.0
2007-04-26 03:59:00,118.575,118.59,118.575,118.59,488799994.0
2007-04-26 04:00:00,118.59,118.59,118.56,118.57,398399999.0
2007-04-26 04:01:00,118.57,118.57,118.565,118.57,129600003.0
2007-04-26 04:02:00,118.57,118.57,118.565,118.57,236000003.0
2007-04-26 04:03:00,118.57,118.57,118.57,118.57,552600005.0
2007-04-26 04:04:00,118.565,118.6,118.565,118.58,831200000.0
2007-04-26 04:05:00,118.58,118.59,118.575,118.585,823900002.0
2007-04-26 04:06:00,118.585,118.59,118.58,118.585,358199998.0
2007-04-26 04:07:00,118.585,118.59,118.58,118.58,172999999.0
2007-04-26 04:08:00,118.585,118.585,118.58,118.585,89099997.0
2007-04-26 04:09:00,118.585,118.59,118.585,118.585,36800000.0
2007-04-26 04:10:00,118.585,118.6,118.585,118.59,461499991.0
2007-04-26 04:11:00,118.59,118.6,118.585,118.585,759999995.0
2007-04-26 04:12:00,118.59,118.6,118.59,118.6,622599986.0
2007-04-26 04:13:00,118.61,118.62,118.6,118.62,748599999.0
2007-04-26 04:14:00,118.62,118.63,118.615,118.615,922300014.0
2007-04-26 04:15:00,118.615,118.62,118.615,118.62,120000002.0
2007-04-26 04:16:00,118.62,118.62,118.615,118.615,194499999.0
2007-04-26 04:17:00,118.62,118.62,118.62,118.62,218800000.0
2007-04-26 04:18:00,118.62,118.62,118.61,118.615,214399997.0
2007-04-26 04:19:00,118.62,118.62,118.605,118.62,424900003.0
2007-04-26 04:20:00,118.62,118.62,118.62,118.62,120000004.0
2007-04-26 04:21:00,118.62,118.64,118.62,118.64,1015199998.0
2007-04-26 04:22:00,118.64,118.65,118.615,118.62,1300099999.0
2007-04-26 04:23:00,118.62,118.64,118.62,118.63,274799997.0
2007-04-26 04:24:00,118.63,118.63,118.625,118.63,374799988.0
2007-04-26 04:25:00,118.63,118.63,118.62,118.62,404800000.0
2007-04-26 04:26:00,118.62,118.63,118.615,118.62,518799999.0
2007-04-26 04:27:00,118.62,118.62,118.61,118.61,191200001.0
2007-04-26 04:28:00,118.61,118.61,118.61,118.61,98400000.0
2007-04-26 04:29:00,118.61,118.61,118.6,118.6,198400003.0
2007-04-26 04:30:00,118.6,118.6,118.6,118.6,31200000.0
2007-04-26 04:31:00,118.6,118.6,118.6,118.6,215200000.0
2007-04-26 04:32:00,118.6,118.6,118.585,118.585,195900001.0
2007-04-26 04:33:00,118.585,118.585,118.56,118.565,350199995.0
2007-04-26 04:34:00,118.56,118.57,118.56,118.56,207199999.0
2007-04-26 04:35:00,118.56,118.57,118.555,118.57,369400001.0
2007-04-26 04:36:00,118.57,118.57,118.545,118.56,602399997.0
2007-04-26 04:37:00,118.57,118.58,118.565,118.57,720299989.0
2007-04-26 04:38:00,118.57,118.58,118.565,118.57,290100001.0
2007-04-26 04:39:00,118.57,118.57,118.56,118.56,518000006.0
2007-04-26 04:40:00,118.56,118.56,118.54,118.56,621600002.0
2007-04-26 04:41:00,118.55,118.56,118.535,118.55,551899998.0
2007-04-26 04:42:00,118.55,118.56,118.545,118.545,244799996.0
2007-04-26 04:43:00,118.555,118.56,118.55,118.55,435999995.0
2007-04-26 04:44:00,118.545,118.55,118.545,118.55,84000000.0
2007-04-26 04:45:00,118.56,118.56,118.56,118.56,32800000.0
2007-04-26 04:46:00,118.56,118.56,118.56,118.56,10400000.0
2007-04-26 04:47:00,118.56,118.56,118.56,118.56,191799997.0
2007-04-26 04:48:00,118.56,118.58,118.56,118.58,504400001.0
2007-04-26 04:49:00,118.57,118.58,118.57,118.58,250399999.0
2007-04-26 04:50:00,118.58,118.58,118.57,118.57,580099998.0
2007-04-26 04:51:00,118.57,118.57,118.57,118.57,336000000.0
2007-04-26 04:52:00,118.57,118.57,118.57,118.57,124000000.0
2007-04-26 04:53:00,118.57,118.57,118.565,118.565,69600000.0
2007-04-26 04:54:00,118.57,118.57,118.57,118.57,206400001.0
2007-04-26 04:55:00,118.57,118.57,118.56,118.57,175200000.0
2007-04-26 04:56:00,118.57,118.575,118.565,118.57,343399995.0
2007-04-26 04:57:00,118.57,118.57,118.555,118.555,396699994.0
2007-04-26 04:58:00,118.56,118.575,118.56,118.575,186599999.0
2007-04-26 04:59:00,118.575,118.58,118.56,118.57,368500000.0
2007-04-26 05:00:00,118.57,118.57,118.555,118.555,226400001.0
2007-04-26 05:01:00,118.555,118.585,118.555,118.58,423200003.0
2007-04-26 05:02:00,118.58,118.585,118.57,118.57,162099999.0
2007-04-26 05:03:00,118.57,118.57,118.56,118.57,236800000.0
2007-04-26 05:04:00,118.57,118.6,118.57,118.6,530399999.0
2007-04-26 05:05:00,118.6,118.6,118.57,118.59,903799984.0
2007-04-26 05:06:00,118.59,118.61,118.58,118.6,380399995.0
2007-04-26 05:07:00,118.6,118.61,118.6,118.6,240000000.0
2007-04-26 05:08:00,118.6,118.61,118.6,118.61,576299988.0
2007-04-26 05:09:00,118.62,118.62,118.61,118.61,119400001.0
2007-04-26 05:10:00,118.61,118.62,118.6,118.61,994799998.0
2007-04-26 05:11:00,118.61,118.63,118.61,118.62,627199990.0
2007-04-26 05:12:00,118.62,118.62,118.61,118.62,622000001.0
2007-04-26 05:13:00,118.62,118.62,118.62,118.62,12800000.0
2007-04-26 05:14:00,118.62,118.62,118.605,118.62,435899994.0
2007-04-26 05:15:00,118.62,118.62,118.62,118.62,37300000.0
2007-04-26 05:16:00,118.62,118.62,118.62,118.62,84400000.0
2007-04-26 05:17:00,118.62,118.63,118.62,118.62,146399996.0
2007-04-26 05:18:00,118.62,118.63,118.61,118.63,213899999.0
2007-04-26 05:19:00,118.63,118.64,118.63,118.63,185599998.0
2007-04-26 05:20:00,118.62,118.64,118.62,118.63,915899996.0
2007-04-26 05:21:00,118.63,118.64,118.61,118.63,1033899976.0
2007-04-26 05:22:00,118.63,118.64,118.605,118.615,1125199988.0
2007-04-26 05:23:00,118.615,118.62,118.61,118.61,139999999.0
2007-04-26 05:24:00,118.61,118.63,118.61,118.62,543199988.0
2007-04-26 05:25:00,118.62,118.62,118.62,118.62,352000000.0
2007-04-26 05:26:00,118.62,118.62,118.62,118.62,212800000.0
2007-04-26 05:27:00,118.62,118.62,118.62,118.62,119200000.0
2007-04-26 05:28:00,118.62,118.62,118.62,118.62,27200000.0
2007-04-26 05:29:00,118.62,118.62,118.61,118.61,445200001.0
2007-04-26 05:30:00,118.62,118.63,118.615,118.63,233299995.0
2007-04-26 05:31:00,118.63,118.63,118.62,118.62,143199997.0
2007-04-26 05:32:00,118.62,118.62,118.62,118.62,16800000.0
2007-04-26 05:33:00,118.62,118.62,118.615,118.615,47200000.0
2007-04-26 05:34:00,118.62,118.62,118.62,118.62,317600000.0
2007-04-26 05:35:00,118.62,118.63,118.615,118.62,929200000.0
2007-04-26 05:36:00,118.62,118.64,118.615,118.64,882399990.0
2007-04-26 05:37:00,118.63,118.64,118.61,118.62,1128600004.0
2007-04-26 05:38:00,118.62,118.65,118.62,118.63,505199994.0
2007-04-26 05:39:00,118.63,118.63,118.58,118.61,1293700002.0
2007-04-26 05:40:00,118.61,118.61,118.61,118.61,323199989.0
2007-04-26 05:41:00,118.61,118.62,118.61,118.62,215999992.0
2007-04-26 05:42:00,118.62,118.64,118.62,118.62,457399995.0
2007-04-26 05:43:00,118.63,118.63,118.625,118.625,163999992.0
2007-04-26 05:44:00,118.63,118.63,118.63,118.63,118399999.0
2007-04-26 05:45:00,118.64,118.64,118.63,118.64,106400000.0
2007-04-26 05:46:00,118.64,118.64,118.64,118.64,55200000.0
2007-04-26 05:47:00,118.64,118.64,118.63,118.64,44000000.0
2007-04-26 05:48:00,118.64,118.64,118.625,118.63,361099993.0
2007-04-26 05:49:00,118.63,118.63,118.63,118.63,4800000.0
2007-04-26 05:50:00,118.63,118.63,118.63,118.63,141599994.0
2007-04-26 05:51:00,118.63,118.64,118.63,118.64,173699995.0
2007-04-26 05:52:00,118.63,118.64,118.625,118.64,248900000.0
2007-04-26 05:53:00,118.64,118.64,118.635,118.635,22700000.0
2007-04-26 05:54:00,118.64,118.64,118.605,118.605,549599989.0
2007-04-26 05:55:00,118.605,118.61,118.605,118.61,148000001.0
2007-04-26 05:56:00,118.61,118.62,118.61,118.61,274399996.0
2007-04-26 05:57:00,118.62,118.62,118.615,118.615,126900000.0
2007-04-26 05:58:00,118.62,118.62,118.605,118.615,456400003.0
2007-04-26 05:59:00,118.62,118.63,118.615,118.62,483999999.0
2007-04-26 06:00:00,118.62,118.63,118.61,118.62,801999994.0
2007-04-26 06:01:00,118.62,118.62,118.605,118.62,349700000.0
2007-04-26 06:02:00,118.62,118.64,118.62,118.64,184000000.0
2007-04-26 06:03:00,118.64,118.64,118.63,118.63,189199998.0
2007-04-26 06:04:00,118.63,118.63,118.63,118.63,35200000.0
2007-04-26 06:05:00,118.63,118.63,118.61,118.61,115400002.0
2007-04-26 06:06:00,118.61,118.62,118.59,118.62,639499990.0
2007-04-26 06:07:00,118.62,118.62,118.61,118.61,242399992.0
2007-04-26 06:08:00,118.61,118.62,118.6,118.61,315999992.0
2007-04-26 06:09:00,118.61,118.62,118.6,118.605,433199994.0
2007-04-26 06:10:00,118.61,118.61,118.605,118.61,344499997.0
2007-04-26 06:11:00,118.61,118.62,118.61,118.61,491499991.0
2007-04-26 06:12:00,118.61,118.62,118.605,118.61,324999995.0
2007-04-26 06:13:00,118.62,118.63,118.62,118.62,189599998.0
2007-04-26 06:14:00,118.62,118.63,118.615,118.63,77899999.0
2007-04-26 06:15:00,118.63,118.63,118.63,118.63,19200000.0
2007-04-26 06:16:00,118.63,118.63,118.63,118.63,24000000.0
2007-04-26 06:17:00,118.62,118.63,118.62,118.62,288799998.0
2007-04-26 06:18:00,118.62,118.62,118.61,118.62,610899999.0
2007-04-26 06:19:00,118.62,118.62,118.615,118.615,415999999.0
2007-04-26 06:20:00,118.615,118.62,118.61,118.615,346699998.0
2007-04-26 06:21:00,118.615,118.62,118.61,118.62,361599993.0
2007-04-26 06:22:00,118.62,118.62,118.61,118.61,328800000.0
2007-04-26 06:23:00,118.61,118.62,118.61,118.61,691100000.0
2007-04-26 06:24:00,118.61,118.62,118.61,118.62,347099999.0
2007-04-26 06:25:00,118.62,118.65,118.61,118.65,882299995.0
2007-04-26 06:26:00,118.64,118.65,118.64,118.64,859000006.0
2007-04-26 06:27:00,118.64,118.66,118.64,118.64,853000001.0
2007-04-26 06:28:00,118.64,118.65,118.63,118.635,429499999.0
2007-04-26 06:29:00,118.64,118.65,118.64,118.64,309599999.0
2007-04-26 06:30:00,118.64,118.65,118.64,118.65,280799993.0
2007-04-26 06:31:00,118.65,118.65,118.63,118.635,234199993.0
2007-04-26 06:32:00,118.64,118.65,118.64,118.65,266399992.0
2007-04-26 06:33:00,118.65,118.65,118.65,118.65,76800000.0
2007-04-26 06:34:00,118.65,118.65,118.65,118.65,55199999.0
2007-04-26 06:35:00,118.66,118.68,118.66,118.67,683799971.0
2007-04-26 06:36:00,118.67,118.67,118.655,118.665,235599997.0
2007-04-26 06:37:00,118.665,118.67,118.655,118.67,137099998.0
2007-04-26 06:38:00,118.665,118.67,118.655,118.67,290700000.0
2007-04-26 06:39:00,118.66,118.67,118.655,118.66,540899999.0
2007-04-26 06:40:00,118.66,118.66,118.65,118.655,778799980.0
2007-04-26 06:41:00,118.665,118.67,118.655,118.67,301899993.0
2007-04-26 06:42:00,118.66,118.66,118.66,118.66,240800002.0
2007-04-26 06:43:00,118.66,118.67,118.66,118.66,464799994.0
2007-04-26 06:44:00,118.66,118.67,118.66,118.67,179999999.0
2007-04-26 06:45:00,118.67,118.67,118.655,118.67,508399993.0
2007-04-26 06:46:00,118.67,118.67,118.645,118.65,388499995.0
2007-04-26 06:47:00,118.64,118.65,118.63,118.64,704500007.0
2007-04-26 06:48:00,118.64,118.65,118.64,118.64,261600003.0
2007-04-26 06:49:00,118.64,118.65,118.625,118.635,390100004.0
2007-04-26 06:50:00,118.635,118.635,118.625,118.625,259200000.0
2007-04-26 06:51:00,118.63,118.63,118.61,118.62,445600004.0
2007-04-26 06:52:00,118.63,118.64,118.63,118.64,471199990.0
2007-04-26 06:53:00,118.64,118.645,118.635,118.645,535699999.0
2007-04-26 06:54:00,118.645,118.65,118.635,118.65,394599999.0
2007-04-26 06:55:00,118.645,118.65,118.645,118.645,225199993.0
2007-04-26 06:56:00,118.645,118.65,118.645,118.65,185999995.0
2007-04-26 06:57:00,118.65,118.65,118.65,118.65,701599973.0
2007-04-26 06:58:00,118.65,118.65,118.645,118.65,523299983.0
2007-04-26 06:59:00,118.65,118.66,118.65,118.65,359999983.0
2007-04-26 07:00:00,118.65,118.65,118.65,118.65,352799993.0
2007-04-26 07:01:00,118.65,118.66,118.64,118.655,785799981.0
2007-04-26 07:02:00,118.66,118.66,118.635,118.645,680799986.0
2007-04-26 07:03:00,118.65,118.65,118.65,118.65,354399987.0
2007-04-26 07:04:00,118.65,118.65,118.65,118.65,103199997.0
2007-04-26 07:05:00,118.65,118.65,118.645,118.645,95199998.0
2007-04-26 07:06:00,118.65,118.65,118.64,118.64,244800005.0
2007-04-26 07:07:00,118.64,118.64,118.64,118.64,515400006.0
2007-04-26 07:08:00,118.64,118.64,118.64,118.64,291200011.0
2007-04-26 07:09:00,118.64,118.66,118.635,118.65,321899997.0
2007-04-26 07:10:00,118.65,118.65,118.65,118.65,94499998.0
2007-04-26 07:11:00,118.65,118.65,118.65,118.65,71900000.0
2007-04-26 07:12:00,118.65,118.65,118.65,118.65,73099998.0
2007-04-26 07:13:00,118.65,118.65,118.65,118.65,78500000.0
2007-04-26 07:14:00,118.65,118.65,118.65,118.65,51800000.0
2007-04-26 07:15:00,118.65,118.65,118.64,118.65,221800001.0
2007-04-26 07:16:00,118.65,118.65,118.635,118.64,168399998.0
2007-04-26 07:17:00,118.64,118.64,118.63,118.63,141600002.0
2007-04-26 07:18:00,118.63,118.64,118.615,118.62,498199993.0
2007-04-26 07:19:00,118.62,118.63,118.62,118.625,167300000.0
2007-04-26 07:20:00,118.63,118.63,118.63,118.63,18400000.0
2007-04-26 07:21:00,118.63,118.645,118.63,118.64,470499995.0
2007-04-26 07:22:00,118.64,118.64,118.625,118.64,304100002.0
2007-04-26 07:23:00,118.64,118.64,118.63,118.63,304800001.0
2007-04-26 07:24:00,118.63,118.63,118.62,118.62,447000006.0
2007-04-26 07:25:00,118.62,118.62,118.61,118.61,73600000.0
2007-04-26 07:26:00,118.61,118.63,118.61,118.63,281800001.0
2007-04-26 07:27:00,118.63,118.63,118.63,118.63,20000000.0
2007-04-26 07:28:00,118.63,118.63,118.625,118.63,234000003.0
2007-04-26 07:29:00,118.63,118.63,118.625,118.63,138400000.0
2007-04-26 07:30:00,118.63,118.63,118.625,118.63,181799999.0
2007-04-26 07:31:00,118.63,118.63,118.62,118.625,327099995.0
2007-04-26 07:32:00,118.625,118.63,118.625,118.625,102299998.0
2007-04-26 07:33:00,118.63,118.64,118.63,118.63,417599988.0
2007-04-26 07:34:00,118.63,118.655,118.63,118.65,511799998.0
2007-04-26 07:35:00,118.655,118.655,118.64,118.65,128900001.0
2007-04-26 07:36:00,118.65,118.65,118.645,118.65,160699999.0
2007-04-26 07:37:00,118.65,118.65,118.65,118.65,281599984.0
2007-04-26 07:38:00,118.65,118.65,118.645,118.65,269600000.0
2007-04-26 07:39:00,118.65,118.66,118.65,118.66,520199988.0
2007-04-26 07:40:00,118.645,118.68,118.645,118.68,1499400004.0
2007-04-26 07:41:00,118.68,118.71,118.67,118.67,1203400002.0
2007-04-26 07:42:00,118.67,118.68,118.65,118.65,360900005.0
2007-04-26 07:43:00,118.65,118.66,118.645,118.66,492599990.0
2007-04-26 07:44:00,118.66,118.67,118.66,118.66,878400002.0
2007-04-26 07:45:00,118.66,118.68,118.655,118.68,535200010.0
2007-04-26 07:46:00,118.68,118.69,118.68,118.68,904700007.0
2007-04-26 07:47:00,118.68,118.69,118.67,118.69,307999998.0
2007-04-26 07:48:00,118.69,118.69,118.66,118.67,423199992.0
2007-04-26 07:49:00,118.67,118.68,118.67,118.68,443799993.0
2007-04-26 07:50:00,118.68,118.68,118.67,118.68,395900000.0
2007-04-26 07:51:00,118.68,118.68,118.665,118.665,251200001.0
2007-04-26 07:52:00,118.67,118.68,118.67,118.68,189600000.0
2007-04-26 07:53:00,118.68,118.68,118.68,118.68,374400000.0
2007-04-26 07:54:00,118.68,118.71,118.675,118.69,969100000.0
2007-04-26 07:55:00,118.69,118.69,118.675,118.675,995100008.0
2007-04-26 07:56:00,118.675,118.69,118.665,118.69,1328199998.0
2007-04-26 07:57:00,118.69,118.72,118.685,118.72,1040099990.0
2007-04-26 07:58:00,118.72,118.72,118.66,118.68,1708299989.0
2007-04-26 07:59:00,118.68,118.68,118.65,118.66,1437399987.0
2007-04-26 08:00:00,118.66,118.68,118.65,118.68,1125700002.0
2007-04-26 08:01:00,118.68,118.68,118.67,118.67,1022499993.0
2007-04-26 08:02:00,118.67,118.69,118.67,118.69,879999995.0
2007-04-26 08:03:00,118.69,118.71,118.68,118.685,1123599994.0
2007-04-26 08:04:00,118.69,118.69,118.675,118.68,362499999.0
2007-04-26 08:05:00,118.68,118.69,118.68,118.69,525600002.0
2007-04-26 08:06:00,118.69,118.7,118.68,118.69,692899987.0
2007-04-26 08:07:00,118.7,118.765,118.69,118.75,1092499986.0
2007-04-26 08:08:00,118.75,118.76,118.735,118.76,1254399987.0
2007-04-26 08:09:00,118.76,118.81,118.76,118.8,1473499989.0
2007-04-26 08:10:00,118.8,118.8,118.77,118.79,676300000.0
2007-04-26 08:11:00,118.79,118.79,118.77,118.78,405800000.0
2007-04-26 08:12:00,118.78,118.78,118.76,118.77,603699997.0
2007-04-26 08:13:00,118.77,118.77,118.74,118.75,529099998.0
2007-04-26 08:14:00,118.75,118.755,118.725,118.73,661800004.0
2007-04-26 08:15:00,118.725,118.75,118.725,118.73,1107599999.0
2007-04-26 08:16:00,118.74,118.75,118.73,118.74,380399995.0
2007-04-26 08:17:00,118.74,118.74,118.73,118.73,472900000.0
2007-04-26 08:18:00,118.73,118.78,118.73,118.78,608500000.0
2007-04-26 08:19:00,118.78,118.8,118.74,118.74,483999997.0
2007-04-26 08:20:00,118.74,118.75,118.735,118.75,527599998.0
2007-04-26 08:21:00,118.745,118.76,118.74,118.75,243899997.0
2007-04-26 08:22:00,118.75,118.75,118.725,118.735,955999999.0
2007-04-26 08:23:00,118.735,118.78,118.735,118.78,853799999.0
2007-04-26 08:24:00,118.78,118.79,118.765,118.77,1168199991.0
2007-04-26 08:25:00,118.77,118.83,118.765,118.81,1111699994.0
2007-04-26 08:26:00,118.81,118.845,118.8,118.835,1465399994.0
2007-04-26 08:27:00,118.835,118.85,118.82,118.835,1852799978.0
2007-04-26 08:28:00,118.835,118.865,118.825,118.845,1340799991.0
2007-04-26 08:29:00,118.845,118.845,118.8,118.805,1200000001.0
2007-04-26 08:30:00,118.81,118.82,118.765,118.765,930600005.0
2007-04-26 08:31:00,118.78,118.79,118.76,118.785,992499999.0
2007-04-26 08:32:00,118.79,118.79,118.775,118.79,361600000.0
2007-04-26 08:33:00,118.79,118.81,118.785,118.8,645199993.0
2007-04-26 08:34:00,118.8,118.8,118.775,118.79,695499994.0
2007-04-26 08:35:00,118.79,118.79,118.775,118.775,743300002.0
2007-04-26 08:36:00,118.78,118.8,118.775,118.78,664300000.0
2007-04-26 08:37:00,118.79,118.82,118.785,118.82,514200003.0
2007-04-26 08:38:00,118.815,118.875,118.805,118.875,1422900003.0
2007-04-26 08:39:00,118.875,118.925,118.865,118.88,1591600006.0
2007-04-26 08:40:00,118.88,118.88,118.86,118.875,612500002.0
2007-04-26 08:41:00,118.88,118.88,118.815,118.82,746699997.0
2007-04-26 08:42:00,118.815,118.82,118.78,118.78,1444399993.0
2007-04-26 08:43:00,118.78,118.79,118.755,118.77,1108399997.0
2007-04-26 08:44:00,118.765,118.79,118.765,118.78,373700001.0
2007-04-26 08:45:00,118.78,118.79,118.755,118.785,1189499997.0
2007-04-26 08:46:00,118.79,118.81,118.785,118.8,576200001.0
2007-04-26 08:47:00,118.8,118.81,118.785,118.795,320000001.0
2007-04-26 08:48:00,118.8,118.8,118.765,118.77,441299998.0
2007-04-26 08:49:00,118.775,118.78,118.77,118.78,357900000.0
2007-04-26 08:50:00,118.78,118.78,118.77,118.775,210700000.0
2007-04-26 08:51:00,118.775,118.775,118.77,118.77,20000000.0
2007-04-26 08:52:00,118.76,118.78,118.755,118.78,296000001.0
2007-04-26 08:53:00,118.78,118.8,118.775,118.79,955100003.0
2007-04-26 08:54:00,118.79,118.8,118.785,118.79,547700001.0
2007-04-26 08:55:00,118.79,118.82,118.79,118.79,469999998.0
2007-04-26 08:56:00,118.79,118.8,118.775,118.79,872999996.0
2007-04-26 08:57:00,118.79,118.8,118.775,118.79,1012599995.0
2007-04-26 08:58:00,118.79,118.84,118.79,118.835,952800005.0
2007-04-26 08:59:00,118.835,118.85,118.82,118.85,1239900002.0
2007-04-26 09:00:00,118.85,118.86,118.83,118.84,1522400013.0
2007-04-26 09:01:00,118.84,118.84,118.795,118.8,967799991.0
2007-04-26 09:02:00,118.795,118.8,118.78,118.8,631500002.0
2007-04-26 09:03:00,118.8,118.82,118.79,118.805,877900003.0
2007-04-26 09:04:00,118.805,118.805,118.78,118.785,1132000016.0
2007-04-26 09:05:00,118.785,118.8,118.775,118.8,784100004.0
2007-04-26 09:06:00,118.795,118.8,118.79,118.79,918700018.0
2007-04-26 09:07:00,118.79,118.8,118.79,118.79,601500004.0
2007-04-26 09:08:00,118.79,118.8,118.79,118.8,720399997.0
2007-04-26 09:09:00,118.8,118.83,118.8,118.82,1040700002.0
2007-04-26 09:10:00,118.82,118.83,118.805,118.81,877299991.0
2007-04-26 09:11:00,118.81,118.81,118.8,118.81,212100003.0
2007-04-26 09:12:00,118.81,118.81,118.795,118.795,604400005.0
2007-04-26 09:13:00,118.79,118.8,118.78,118.8,604700000.0
2007-04-26 09:14:00,118.8,118.8,118.795,118.8,604700000.0
2007-04-26 09:15:00,118.8,118.8,118.795,118.795,53700000.0
2007-04-26 09:16:00,118.795,118.81,118.795,118.8,339899999.0
2007-04-26 09:17:00,118.81,118.82,118.81,118.81,644900000.0
2007-04-26 09:18:00,118.81,118.81,118.81,118.81,253300000.0
2007-04-26 09:19:00,118.81,118.83,118.81,118.83,600199998.0
2007-04-26 09:20:00,118.83,118.84,118.82,118.835,625300002.0
2007-04-26 09:21:00,118.835,118.84,118.83,118.84,156900001.0
2007-04-26 09:22:00,118.835,118.835,118.825,118.825,225899999.0
2007-04-26 09:23:00,118.83,118.83,118.83,118.83,59300000.0
2007-04-26 09:24:00,118.83,118.83,118.82,118.825,554000002.0
2007-04-26 09:25:00,118.83,118.83,118.815,118.83,637200006.0
2007-04-26 09:26:00,118.83,118.83,118.805,118.82,509800005.0
2007-04-26 09:27:00,118.82,118.83,118.82,118.82,392700000.0
2007-04-26 09:28:00,118.82,118.84,118.82,118.825,882799998.0
2007-04-26 09:29:00,118.83,118.84,118.825,118.825,443699995.0
2007-04-26 09:30:00,118.83,118.85,118.83,118.835,936799994.0
2007-04-26 09:31:00,118.84,118.86,118.835,118.86,684899998.0
2007-04-26 09:32:00,118.855,118.9,118.855,118.885,1604900005.0
2007-04-26 09:33:00,118.885,118.965,118.885,118.92,1569399995.0
2007-04-26 09:34:00,118.92,118.94,118.915,118.925,803799995.0
2007-04-26 09:35:00,118.925,118.93,118.885,118.9,1333699997.0
2007-04-26 09:36:00,118.9,118.91,118.895,118.91,608000005.0
2007-04-26 09:37:00,118.905,118.905,118.85,118.88,1172299995.0
2007-04-26 09:38:00,118.88,118.9,118.87,118.87,1127600001.0
2007-04-26 09:39:00,118.88,118.88,118.865,118.865,783300008.0
2007-04-26 09:40:00,118.865,118.93,118.865,118.895,1177699995.0
2007-04-26 09:41:00,118.9,118.9,118.88,118.88,938400010.0
2007-04-26 09:42:00,118.88,118.88,118.865,118.88,516299997.0
2007-04-26 09:43:00,118.88,118.89,118.86,118.87,813799994.0
2007-04-26 09:44:00,118.87,118.92,118.87,118.91,620799997.0
2007-04-26 09:45:00,118.91,118.915,118.905,118.91,170599998.0
2007-04-26 09:46:00,118.91,118.94,118.91,118.94,768299999.0
2007-04-26 09:47:00,118.94,119.06,118.92,119.0,1410400012.0
2007-04-26 09:48:00,119.0,119.0,118.885,118.945,1390299996.0
2007-04-26 09:49:00,118.95,118.95,118.915,118.94,974200004.0
2007-04-26 09:50:00,118.935,118.965,118.92,118.94,1271400000.0
2007-04-26 09:51:00,118.935,118.945,118.92,118.945,973599998.0
2007-04-26 09:52:00,118.945,118.97,118.94,118.96,962900004.0
2007-04-26 09:53:00,118.96,119.0,118.96,118.975,1632099983.0
2007-04-26 09:54:00,118.97,118.99,118.95,118.96,1219899988.0
2007-04-26 09:55:00,118.955,118.96,118.94,118.95,1405199983.0
2007-04-26 09:56:00,118.95,118.95,118.93,118.935,1030800009.0
2007-04-26 09:57:00,118.94,118.94,118.905,118.91,642499996.0
2007-04-26 09:58:00,118.905,118.92,118.895,118.91,1002200002.0
2007-04-26 09:59:00,118.905,118.94,118.905,118.94,885300001.0
2007-04-26 10:00:00,118.94,118.97,118.92,118.955,1131000002.0
2007-04-26 10:01:00,118.96,118.98,118.945,118.96,1201399996.0
2007-04-26 10:02:00,118.96,118.97,118.945,118.95,1460799999.0
2007-04-26 10:03:00,118.95,118.95,118.94,118.94,1167599992.0
2007-04-26 10:04:00,118.94,118.96,118.93,118.95,759099996.0
2007-04-26 10:05:00,118.95,118.96,118.945,118.95,901799987.0
2007-04-26 10:06:00,118.95,118.95,118.935,118.95,713599990.0
2007-04-26 10:07:00,118.95,118.95,118.935,118.935,392199994.0
2007-04-26 10:08:00,118.935,118.96,118.935,118.95,1267599986.0
2007-04-26 10:09:00,118.945,118.95,118.94,118.95,748099989.0
2007-04-26 10:10:00,118.95,118.97,118.95,118.97,1057299996.0
2007-04-26 10:11:00,118.97,118.97,118.955,118.96,582900003.0
2007-04-26 10:12:00,118.96,118.96,118.935,118.94,424800005.0
2007-04-26 10:13:00,118.935,118.95,118.93,118.93,784699996.0
2007-04-26 10:14:00,118.93,118.94,118.92,118.94,674999995.0
2007-04-26 10:15:00,118.94,118.95,118.93,118.94,687499994.0
2007-04-26 10:16:00,118.95,118.95,118.945,118.945,849899998.0
2007-04-26 10:17:00,118.95,118.96,118.94,118.96,1250329996.0
2007-04-26 10:18:00,118.96,118.96,118.945,118.96,1009490002.0
2007-04-26 10:19:00,118.96,118.96,118.94,118.95,472700000.0
2007-04-26 10:20:00,118.95,118.95,118.94,118.94,823800008.0
2007-04-26 10:21:00,118.94,118.95,118.93,118.945,489800002.0
2007-04-26 10:22:00,118.95,118.96,118.95,118.95,769300001.0
2007-04-26 10:23:00,118.95,118.95,118.925,118.925,791299998.0
2007-04-26 10:24:00,118.93,118.94,118.93,118.94,408399999.0
2007-04-26 10:25:00,118.94,118.96,118.925,118.95,1302699996.0
2007-04-26 10:26:00,118.95,118.95,118.91,118.91,1061499998.0
2007-04-26 10:27:00,118.91,118.95,118.905,118.945,838999999.0
2007-04-26 10:28:00,118.94,118.96,118.94,118.95,753500002.0
2007-04-26 10:29:00,118.95,118.95,118.945,118.945,401800001.0
2007-04-26 10:30:00,118.95,118.96,118.94,118.94,721500005.0
2007-04-26 10:31:00,118.94,118.95,118.94,118.95,294200001.0
2007-04-26 10:32:00,118.95,118.95,118.94,118.945,131500001.0
2007-04-26 10:33:00,118.95,118.95,118.94,118.95,210299998.0
2007-04-26 10:34:00,118.95,118.96,118.94,118.945,741200007.0
2007-04-26 10:35:00,118.945,118.98,118.945,118.975,759200002.0
2007-04-26 10:36:00,118.975,118.98,118.955,118.97,800299997.0
2007-04-26 10:37:00,118.97,118.97,118.955,118.97,496499996.0
2007-04-26 10:38:00,118.97,118.99,118.965,118.975,640600000.0
2007-04-26 10:39:00,118.965,118.98,118.955,118.96,742699990.0
2007-04-26 10:40:00,118.96,118.97,118.95,118.96,393200000.0
2007-04-26 10:41:00,118.96,118.97,118.96,118.96,70400001.0
2007-04-26 10:42:00,118.96,118.97,118.955,118.955,116099999.0
2007-04-26 10:43:00,118.96,118.96,118.925,118.925,495400000.0
2007-04-26 10:44:00,118.93,118.94,118.925,118.93,486000001.0
2007-04-26 10:45:00,118.93,118.95,118.93,118.95,335300002.0
2007-04-26 10:46:00,118.95,118.95,118.93,118.94,406299996.0
2007-04-26 10:47:00,118.94,118.94,118.91,118.91,708300003.0
2007-04-26 10:48:00,118.91,118.92,118.905,118.92,399200003.0
2007-04-26 10:49:00,118.92,118.95,118.92,118.95,794000000.0
2007-04-26 10:50:00,118.95,118.96,118.94,118.96,670900001.0
2007-04-26 10:51:00,118.96,118.96,118.945,118.96,928100008.0
2007-04-26 10:52:00,118.95,118.955,118.945,118.95,374700001.0
2007-04-26 10:53:00,118.95,118.95,118.93,118.94,857699988.0
2007-04-26 10:54:00,118.94,118.97,118.925,118.955,826099989.0
2007-04-26 10:55:00,118.96,118.96,118.955,118.96,397499997.0
2007-04-26 10:56:00,118.96,118.99,118.96,118.99,754299995.0
2007-04-26 10:57:00,118.99,119.005,118.975,118.975,802499995.0
2007-04-26 10:58:00,118.975,118.99,118.97,118.99,490999999.0
2007-04-26 10:59:00,119.0,119.02,118.99,119.02,1903399999.0
2007-04-26 11:00:00,119.005,119.12,119.0,119.11,1492899998.0
2007-04-26 11:01:00,119.11,119.12,119.07,119.1,1429099997.0
2007-04-26 11:02:00,119.09,119.17,119.09,119.16,1125699999.0
2007-04-26 11:03:00,119.16,119.16,119.13,119.14,1093900002.0
2007-04-26 11:04:00,119.135,119.15,119.11,119.11,1138299995.0
2007-04-26 11:05:00,119.11,119.135,119.1,119.115,1907999998.0
2007-04-26 11:06:00,119.115,119.13,119.105,119.12,697100001.0
2007-04-26 11:07:00,119.12,119.2,119.095,119.2,1087999998.0
2007-04-26 11:08:00,119.2,119.22,119.17,119.19,1544299981.0
2007-04-26 11:09:00,119.19,119.2,119.15,119.16,924699995.0
2007-04-26 11:10:00,119.16,119.17,119.12,119.14,1503800002.0
2007-04-26 11:11:00,119.14,119.14,119.11,119.13,1101299999.0
2007-04-26 11:12:00,119.125,119.125,119.085,119.1,1492200007.0
2007-04-26 11:13:00,119.1,119.12,119.095,119.1,1341799992.0
2007-04-26 11:14:00,119.1,119.115,119.07,119.115,1644099992.0
2007-04-26 11:15:00,119.115,119.15,119.105,119.135,1225399991.0
2007-04-26 11:16:00,119.135,119.16,119.135,119.16,946799992.0
2007-04-26 11:17:00,119.155,119.16,119.145,119.145,804299991.0
2007-04-26 11:18:00,119.145,119.205,119.14,119.205,1699000006.0
2007-04-26 11:19:00,119.21,119.235,119.18,119.215,1413199991.0
2007-04-26 11:20:00,119.215,119.23,119.19,119.19,1094999996.0
2007-04-26 11:21:00,119.19,119.19,119.155,119.155,706999991.0
2007-04-26 11:22:00,119.155,119.19,119.155,119.185,598100001.0
2007-04-26 11:23:00,119.19,119.2,119.175,119.18,479999999.0
2007-04-26 11:24:00,119.18,119.19,119.165,119.17,520599999.0
2007-04-26 11:25:00,119.17,119.18,119.16,119.16,831599990.0
2007-04-26 11:26:00,119.16,119.19,119.16,119.18,638999996.0
2007-04-26 11:27:00,119.18,119.18,119.155,119.17,1043800004.0
2007-04-26 11:28:00,119.18,119.195,119.18,119.18,486700004.0
2007-04-26 11:29:00,119.18,119.19,119.17,119.175,515399999.0
2007-04-26 11:30:00,119.18,119.18,119.16,119.18,642700004.0
2007-04-26 11:31:00,119.175,119.18,119.17,119.17,1005499994.0
2007-04-26 11:32:00,119.17,119.19,119.17,119.18,770199997.0
2007-04-26 11:33:00,119.17,119.23,119.17,119.23,2116399996.0
2007-04-26 11:34:00,119.24,119.28,119.235,119.26,922500002.0
2007-04-26 11:35:00,119.26,119.27,119.24,119.24,332400001.0
2007-04-26 11:36:00,119.24,119.26,119.24,119.24,991200010.0
2007-04-26 11:37:00,119.24,119.24,119.22,119.23,914099997.0
2007-04-26 11:38:00,119.23,119.23,119.205,119.22,1075300004.0
2007-04-26 11:39:00,119.22,119.22,119.2,119.215,985900014.0
2007-04-26 11:40:00,119.22,119.24,119.205,119.21,958159997.0
2007-04-26 11:41:00,119.21,119.23,119.2,119.22,1238299988.0
2007-04-26 11:42:00,119.22,119.255,119.21,119.235,1066000012.0
2007-04-26 11:43:00,119.24,119.24,119.21,119.23,1386699997.0
2007-04-26 11:44:00,119.23,119.23,119.205,119.22,1046100004.0
2007-04-26 11:45:00,119.22,119.23,119.16,119.17,1444599996.0
2007-04-26 11:46:00,119.17,119.19,119.165,119.18,1242000021.0
2007-04-26 11:47:00,119.17,119.18,119.155,119.17,1403799989.0
2007-04-26 11:48:00,119.17,119.19,119.16,119.175,883700002.0
2007-04-26 11:49:00,119.175,119.175,119.12,119.13,1195600010.0
2007-04-26 11:50:00,119.13,119.14,119.12,119.14,849299994.0
2007-04-26 11:51:00,119.14,119.15,119.13,119.15,604799991.0
2007-04-26 11:52:00,119.15,119.15,119.12,119.14,1047699986.0
2007-04-26 11:53:00,119.14,119.18,119.14,119.16,1733099978.0
2007-04-26 11:54:00,119.155,119.18,119.15,119.165,792199999.0
2007-04-26 11:55:00,119.17,119.19,119.165,119.19,345100002.0
2007-04-26 11:56:00,119.2,119.21,119.185,119.21,548400003.0
2007-04-26 11:57:00,119.21,119.21,119.2,119.2,964800003.0
2007-04-26 11:58:00,119.2,119.22,119.2,119.215,1068800009.0
2007-04-26 11:59:00,119.215,119.29,119.215,119.27,1364899993.0
2007-04-26 12:00:00,119.27,119.28,119.25,119.27,1234099997.0
2007-04-26 12:01:00,119.28,119.28,119.22,119.23,1736299988.0
2007-04-26 12:02:00,119.23,119.24,119.205,119.205,1736299988.0
2007-04-26 12:03:00,119.21,119.22,119.2,119.205,2116999992.0
2007-04-26 12:04:00,119.205,119.22,119.2,119.2,1121799997.0
2007-04-26 12:05:00,119.21,119.23,119.2,119.2,969300007.0
2007-04-26 12:06:00,119.2,119.23,119.2,119.22,1528700008.0
2007-04-26 12:07:00,119.22,119.22,119.195,119.2,648600002.0
2007-04-26 12:08:00,119.2,119.27,119.2,119.255,1435699993.0
2007-04-26 12:09:00,119.255,119.255,119.2,119.21,911200000.0
2007-04-26 12:10:00,119.21,119.22,119.195,119.195,729099999.0
2007-04-26 12:11:00,119.195,119.22,119.195,119.22,713399999.0
2007-04-26 12:12:00,119.22,119.23,119.205,119.23,444000001.0
2007-04-26 12:13:00,119.23,119.23,119.195,119.195,777999994.0
2007-04-26 12:14:00,119.2,119.22,119.2,119.215,531699995.0
2007-04-26 12:15:00,119.215,119.23,119.195,119.23,746100002.0
2007-04-26 12:16:00,119.23,119.23,119.2,119.2,696899999.0
2007-04-26 12:17:00,119.2,119.2,119.18,119.18,755099997.0
2007-04-26 12:18:00,119.18,119.18,119.165,119.17,309499998.0
2007-04-26 12:19:00,119.17,119.18,119.17,119.17,536799996.0
2007-04-26 12:20:00,119.17,119.22,119.17,119.205,976000001.0
2007-04-26 12:21:00,119.205,119.22,119.205,119.22,235400000.0
2007-04-26 12:22:00,119.22,119.23,119.21,119.21,828199994.0
2007-04-26 12:23:00,119.21,119.21,119.205,119.21,121600000.0
2007-04-26 12:24:00,119.21,119.21,119.195,119.205,386900005.0
2007-04-26 12:25:00,119.205,119.23,119.195,119.22,456500001.0
2007-04-26 12:26:00,119.22,119.26,119.22,119.255,966399997.0
2007-04-26 12:27:00,119.26,119.26,119.24,119.25,592000007.0
2007-04-26 12:28:00,119.25,119.25,119.23,119.24,518800000.0
2007-04-26 12:29:00,119.235,119.24,119.23,119.23,452600000.0
2007-04-26 12:30:00,119.24,119.24,119.23,119.23,551999998.0
2007-04-26 12:31:00,119.23,119.24,119.215,119.22,338299999.0
2007-04-26 12:32:00,119.22,119.23,119.19,119.19,542900001.0
2007-04-26 12:33:00,119.2,119.21,119.19,119.2,723999998.0
2007-04-26 12:34:00,119.19,119.19,119.175,119.175,766500004.0
2007-04-26 12:35:00,119.185,119.2,119.18,119.195,612999994.0
2007-04-26 12:36:00,119.2,119.22,119.195,119.195,535299998.0
2007-04-26 12:37:00,119.2,119.21,119.19,119.2,375700006.0
2007-04-26 12:38:00,119.2,119.21,119.195,119.2,907700000.0
2007-04-26 12:39:00,119.2,119.21,119.2,119.2,495600004.0
2007-04-26 12:40:00,119.2,119.22,119.2,119.2,737300005.0
2007-04-26 12:41:00,119.2,119.21,119.185,119.19,361500002.0
2007-04-26 12:42:00,119.19,119.215,119.19,119.21,473500004.0
2007-04-26 12:43:00,119.21,119.225,119.2,119.22,586300007.0
2007-04-26 12:44:00,119.22,119.23,119.21,119.23,601199998.0
2007-04-26 12:45:00,119.23,119.23,119.2,119.23,732400000.0
2007-04-26 12:46:00,119.23,119.23,119.2,119.22,742199994.0
2007-04-26 12:47:00,119.22,119.23,119.215,119.23,309799998.0
2007-04-26 12:48:00,119.22,119.25,119.22,119.24,683500011.0
2007-04-26 12:49:00,119.25,119.28,119.245,119.25,1210200004.0
2007-04-26 12:50:00,119.25,119.26,119.235,119.25,494199997.0
2007-04-26 12:51:00,119.25,119.25,119.25,119.25,151199998.0
2007-04-26 12:52:00,119.25,119.25,119.235,119.25,459300003.0
2007-04-26 12:53:00,119.25,119.26,119.23,119.23,658299996.0
2007-04-26 12:54:00,119.225,119.24,119.225,119.24,239600000.0
2007-04-26 12:55:00,119.24,119.24,119.23,119.23,468000000.0
2007-04-26 12:56:00,119.23,119.24,119.23,119.24,206800000.0
2007-04-26 12:57:00,119.235,119.25,119.225,119.25,417299999.0
2007-04-26 12:58:00,119.25,119.26,119.24,119.245,798599984.0
2007-04-26 12:59:00,119.245,119.26,119.225,119.225,650200002.0
2007-04-26 13:00:00,119.23,119.26,119.225,119.255,951700001.0
2007-04-26 13:01:00,119.26,119.28,119.26,119.28,871900008.0
2007-04-26 13:02:00,119.28,119.28,119.27,119.28,255900002.0
2007-04-26 13:03:00,119.275,119.28,119.265,119.28,551600002.0
2007-04-26 13:04:00,119.28,119.29,119.265,119.29,386399996.0
2007-04-26 13:05:00,119.29,119.32,119.285,119.31,634699999.0
2007-04-26 13:06:00,119.32,119.325,119.28,119.28,1504699998.0
2007-04-26 13:07:00,119.28,119.28,119.23,119.23,824400001.0
2007-04-26 13:08:00,119.23,119.25,119.215,119.25,1231799991.0
2007-04-26 13:09:00,119.25,119.27,119.245,119.27,734999995.0
2007-04-26 13:10:00,119.265,119.27,119.255,119.27,787000008.0
2007-04-26 13:11:00,119.27,119.28,119.27,119.27,229700000.0
2007-04-26 13:12:00,119.27,119.27,119.23,119.23,426199996.0
2007-04-26 13:13:00,119.23,119.23,119.215,119.23,613999999.0
2007-04-26 13:14:00,119.23,119.25,119.23,119.25,778999990.0
2007-04-26 13:15:00,119.25,119.29,119.245,119.28,1522900001.0
2007-04-26 13:16:00,119.28,119.3,119.28,119.29,1236199984.0
2007-04-26 13:17:00,119.29,119.29,119.275,119.28,214199998.0
2007-04-26 13:18:00,119.275,119.275,119.255,119.27,866100007.0
2007-04-26 13:19:00,119.27,119.28,119.27,119.27,656000000.0
2007-04-26 13:20:00,119.27,119.31,119.27,119.28,1303000006.0
2007-04-26 13:21:00,119.28,119.3,119.275,119.29,921899997.0
2007-04-26 13:22:00,119.29,119.29,119.28,119.29,818699999.0
2007-04-26 13:23:00,119.3,119.31,119.29,119.31,1293100010.0
2007-04-26 13:24:00,119.305,119.325,119.305,119.31,749100001.0
2007-04-26 13:25:00,119.3,119.33,119.295,119.33,542399998.0
2007-04-26 13:26:00,119.33,119.34,119.315,119.32,393800000.0
2007-04-26 13:27:00,119.32,119.32,119.32,119.32,48000000.0
2007-04-26 13:28:00,119.32,119.34,119.32,119.32,522299997.0
2007-04-26 13:29:00,119.32,119.33,119.32,119.33,1007899989.0
2007-04-26 13:30:00,119.33,119.34,119.32,119.33,949000005.0
2007-04-26 13:31:00,119.335,119.36,119.33,119.35,1178599988.0
2007-04-26 13:32:00,119.35,119.36,119.335,119.345,878799992.0
2007-04-26 13:33:00,119.35,119.385,119.35,119.38,1293299985.0
2007-04-26 13:34:00,119.37,119.39,119.37,119.385,875799987.0
2007-04-26 13:35:00,119.38,119.39,119.37,119.39,887199997.0
2007-04-26 13:36:00,119.39,119.39,119.36,119.37,1379300006.0
2007-04-26 13:37:00,119.37,119.38,119.355,119.37,1853200016.0
2007-04-26 13:38:00,119.37,119.37,119.35,119.36,880900002.0
2007-04-26 13:39:00,119.36,119.37,119.34,119.37,1261600000.0
2007-04-26 13:40:00,119.37,119.38,119.35,119.355,1685999990.0
2007-04-26 13:41:00,119.35,119.37,119.35,119.36,1120400005.0
2007-04-26 13:42:00,119.36,119.38,119.355,119.37,806599995.0
2007-04-26 13:43:00,119.38,119.38,119.34,119.35,1294299996.0
2007-04-26 13:44:00,119.35,119.36,119.34,119.36,1349599975.0
2007-04-26 13:45:00,119.36,119.37,119.34,119.36,1956199987.0
2007-04-26 13:46:00,119.36,119.37,119.34,119.35,1290199989.0
2007-04-26 13:47:00,119.35,119.37,119.35,119.37,1545000011.0
2007-04-26 13:48:00,119.37,119.39,119.36,119.39,1545000011.0
2007-04-26 13:49:00,119.39,119.39,119.365,119.37,1797200007.0
2007-04-26 13:50:00,119.37,119.4,119.37,119.39,1845199996.0
2007-04-26 13:51:00,119.39,119.4,119.37,119.37,1099599994.0
2007-04-26 13:52:00,119.37,119.39,119.37,119.38,1416100000.0
2007-04-26 13:53:00,119.38,119.39,119.37,119.37,1007699986.0
2007-04-26 13:54:00,119.36,119.37,119.33,119.34,1729699991.0
2007-04-26 13:55:00,119.35,119.38,119.35,119.38,1131599995.0
2007-04-26 13:56:00,119.38,119.38,119.36,119.36,636000006.0
2007-04-26 13:57:00,119.36,119.36,119.35,119.36,615600001.0
2007-04-26 13:58:00,119.36,119.37,119.345,119.36,1373999989.0
2007-04-26 13:59:00,119.36,119.37,119.34,119.35,626600001.0
2007-04-26 14:00:00,119.35,119.36,119.33,119.35,880100007.0
2007-04-26 14:01:00,119.34,119.34,119.34,119.34,792100001.0
2007-04-26 14:02:00,119.34,119.35,119.34,119.34,1435000023.0
2007-04-26 14:03:00,119.34,119.34,119.275,119.28,1613799993.0
2007-04-26 14:04:00,119.285,119.32,119.285,119.31,962400005.0
2007-04-26 14:05:00,119.31,119.32,119.31,119.32,446100001.0
2007-04-26 14:06:00,119.32,119.33,119.31,119.33,554399996.0
2007-04-26 14:07:00,119.33,119.33,119.31,119.31,736799993.0
2007-04-26 14:08:00,119.31,119.32,119.29,119.295,1554299996.0
2007-04-26 14:09:00,119.3,119.31,119.29,119.3,1185099996.0
2007-04-26 14:10:00,119.3,119.31,119.28,119.295,1303799989.0
2007-04-26 14:11:00,119.295,119.3,119.285,119.29,718399982.0
2007-04-26 14:12:00,119.29,119.32,119.29,119.31,966099987.0
2007-04-26 14:13:00,119.31,119.34,119.31,119.34,1477199977.0
2007-04-26 14:14:00,119.33,119.35,119.32,119.33,1838099984.0
2007-04-26 14:15:00,119.325,119.34,119.32,119.33,1031300004.0
2007-04-26 14:16:00,119.33,119.34,119.32,119.34,1714099994.0
2007-04-26 14:17:00,119.34,119.36,119.335,119.35,1395099996.0
2007-04-26 14:18:00,119.35,119.38,119.35,119.38,640999997.0
2007-04-26 14:19:00,119.38,119.42,119.38,119.42,1321999998.0
2007-04-26 14:20:00,119.425,119.44,119.41,119.435,1481900000.0
2007-04-26 14:21:00,119.44,119.45,119.43,119.43,1255399986.0
2007-04-26 14:22:00,119.44,119.44,119.41,119.42,807400005.0
2007-04-26 14:23:00,119.42,119.44,119.415,119.42,1080200003.0
2007-04-26 14:24:00,119.425,119.425,119.41,119.42,1463499997.0
2007-04-26 14:25:00,119.42,119.42,119.41,119.41,1289100009.0
2007-04-26 14:26:00,119.41,119.41,119.41,119.41,848600001.0
2007-04-26 14:27:00,119.41,119.43,119.41,119.43,1273100005.0
2007-04-26 14:28:00,119.43,119.46,119.43,119.46,1007000003.0
2007-04-26 14:29:00,119.46,119.46,119.43,119.44,985400001.0
2007-04-26 14:30:00,119.44,119.47,119.44,119.44,1261199998.0
2007-04-26 14:31:00,119.44,119.47,119.44,119.47,1196899998.0
2007-04-26 14:32:00,119.47,119.47,119.44,119.47,748999994.0
2007-04-26 14:33:00,119.47,119.495,119.46,119.49,1064508001.0
2007-04-26 14:34:00,119.49,119.49,119.45,119.45,1193700008.0
2007-04-26 14:35:00,119.44,119.44,119.39,119.4,1193700008.0
2007-04-26 14:36:00,119.41,119.41,119.38,119.38,1193700008.0
2007-04-26 14:37:00,119.38,119.4,119.38,119.38,1193700008.0
2007-04-26 14:38:00,119.38,119.39,119.365,119.38,1703799983.0
2007-04-26 14:39:00,119.375,119.39,119.37,119.37,1254470006.0
2007-04-26 14:40:00,119.38,119.41,119.37,119.37,2082299998.0
2007-04-26 14:41:00,119.37,119.37,119.34,119.35,2082299998.0
2007-04-26 14:42:00,119.345,119.36,119.345,119.35,932400001.0
2007-04-26 14:43:00,119.35,119.37,119.34,119.34,825200003.0
2007-04-26 14:44:00,119.34,119.36,119.34,119.35,1406900005.0
2007-04-26 14:45:00,119.37,119.41,119.36,119.4,1466200005.0
2007-04-26 14:46:00,119.395,119.395,119.36,119.38,1466200005.0
2007-04-26 14:47:00,119.38,119.38,119.36,119.36,553800002.0
2007-04-26 14:48:00,119.36,119.37,119.36,119.36,553699998.0
2007-04-26 14:49:00,119.36,119.36,119.34,119.35,739699989.0
2007-04-26 14:50:00,119.35,119.36,119.33,119.35,1764100003.0
2007-04-26 14:51:00,119.35,119.385,119.35,119.37,1108400004.0
2007-04-26 14:52:00,119.37,119.38,119.37,119.37,731200003.0
2007-04-26 14:53:00,119.37,119.37,119.35,119.35,645499997.0
2007-04-26 14:54:00,119.35,119.35,119.34,119.35,1201300001.0
2007-04-26 14:55:00,119.35,119.36,119.34,119.35,1591099999.0
2007-04-26 14:56:00,119.35,119.38,119.35,119.37,1660099994.0
2007-04-26 14:57:00,119.37,119.37,119.355,119.36,1271800001.0
2007-04-26 14:58:00,119.36,119.36,119.32,119.33,559600006.0
2007-04-26 14:59:00,119.33,119.34,119.32,119.33,293200001.0
2007-04-26 15:00:00,119.33,119.34,119.32,119.325,475800002.0
2007-04-26 15:01:00,119.32,119.335,119.31,119.33,679000002.0
2007-04-26 15:02:00,119.33,119.34,119.32,119.33,664499992.0
2007-04-26 15:03:00,119.325,119.33,119.315,119.315,436099999.0
2007-04-26 15:04:00,119.32,119.33,119.315,119.33,595400002.0
2007-04-26 15:05:00,119.33,119.34,119.325,119.325,553899994.0
2007-04-26 15:06:00,119.34,119.34,119.32,119.32,2129300007.0
2007-04-26 15:07:00,119.33,119.34,119.31,119.34,2129300007.0
2007-04-26 15:08:00,119.33,119.355,119.33,119.35,2129300007.0
2007-04-26 15:09:00,119.35,119.37,119.345,119.36,2140399991.0
2007-04-26 15:10:00,119.37,119.37,119.355,119.355,1239100009.0
2007-04-26 15:11:00,119.36,119.39,119.355,119.39,642900001.0
2007-04-26 15:12:00,119.39,119.4,119.38,119.39,1266599983.0
2007-04-26 15:13:00,119.39,119.4,119.39,119.39,1354499987.0
2007-04-26 15:14:00,119.39,119.41,119.385,119.4,1753600002.0
2007-04-26 15:15:00,119.4,119.43,119.4,119.42,907199996.0
2007-04-26 15:16:00,119.42,119.44,119.41,119.44,909600000.0
2007-04-26 15:17:00,119.44,119.48,119.43,119.475,998900002.0
2007-04-26 15:18:00,119.46,119.48,119.45,119.46,1056399987.0
2007-04-26 15:19:00,119.46,119.46,119.44,119.45,1056399987.0
2007-04-26 15:20:00,119.44,119.46,119.44,119.44,1227299998.0
2007-04-26 15:21:00,119.44,119.46,119.44,119.46,973400000.0
2007-04-26 15:22:00,119.45,119.46,119.42,119.42,1547599998.0
2007-04-26 15:23:00,119.42,119.45,119.42,119.44,1547599998.0
2007-04-26 15:24:00,119.44,119.45,119.425,119.44,1930199999.0
2007-04-26 15:25:00,119.44,119.44,119.39,119.42,2144800008.0
2007-04-26 15:26:00,119.42,119.45,119.42,119.44,1181199999.0
2007-04-26 15:27:00,119.44,119.44,119.43,119.43,504399992.0
2007-04-26 15:28:00,119.43,119.43,119.415,119.42,661499993.0
2007-04-26 15:29:00,119.42,119.43,119.415,119.415,734899995.0
2007-04-26 15:30:00,119.41,119.42,119.4,119.4,1180799990.0
2007-04-26 15:31:00,119.4,119.41,119.39,119.4,1118899994.0
2007-04-26 15:32:00,119.41,119.41,119.41,119.41,635900010.0
2007-04-26 15:33:00,119.41,119.43,119.4,119.425,563000004.0
2007-04-26 15:34:00,119.425,119.43,119.41,119.41,927199997.0
2007-04-26 15:35:00,119.41,119.41,119.4,119.4,750800007.0
2007-04-26 15:36:00,119.4,119.4,119.38,119.39,1138099979.0
2007-04-26 15:37:00,119.39,119.4,119.38,119.38,622799998.0
2007-04-26 15:38:00,119.38,119.39,119.38,119.39,586899992.0
2007-04-26 15:39:00,119.39,119.4,119.39,119.4,596100005.0
2007-04-26 15:40:00,119.4,119.41,119.39,119.4,1400199995.0
2007-04-26 15:41:00,119.4,119.4,119.38,119.38,488300000.0
2007-04-26 15:42:00,119.38,119.39,119.38,119.39,103200000.0
2007-04-26 15:43:00,119.39,119.39,119.38,119.39,184000001.0
2007-04-26 15:44:00,119.39,119.4,119.38,119.39,189600000.0
2007-04-26 15:45:00,119.39,119.39,119.375,119.375,589400011.0
2007-04-26 15:46:00,119.375,119.39,119.375,119.39,877199996.0
2007-04-26 15:47:00,119.39,119.39,119.37,119.37,490199994.0
2007-04-26 15:48:00,119.36,119.36,119.33,119.34,1670300008.0
2007-04-26 15:49:00,119.34,119.35,119.325,119.33,1670300008.0
2007-04-26 15:50:00,119.33,119.33,119.315,119.32,819299995.0
2007-04-26 15:51:00,119.315,119.32,119.3,119.3,928300010.0
2007-04-26 15:52:00,119.3,119.32,119.28,119.32,1467200005.0
2007-04-26 15:53:00,119.32,119.32,119.27,119.27,1234599998.0
2007-04-26 15:54:00,119.28,119.28,119.24,119.24,2136499983.0
2007-04-26 15:55:00,119.25,119.26,119.235,119.26,1681500001.0
2007-04-26 15:56:00,119.26,119.28,119.26,119.26,1599300004.0
2007-04-26 15:57:00,119.26,119.28,119.255,119.27,1494900007.0
2007-04-26 15:58:00,119.27,119.28,119.25,119.27,1008000001.0
2007-04-26 15:59:00,119.27,119.31,119.27,119.3,1227499984.0
2007-04-26 16:00:00,119.3,119.3,119.27,119.28,1876299991.0
2007-04-26 16:01:00,119.28,119.29,119.24,119.25,1552299987.0
2007-04-26 16:02:00,119.245,119.25,119.19,119.22,2006999987.0
2007-04-26 16:03:00,119.2,119.21,119.2,119.21,1050799999.0
2007-04-26 16:04:00,119.22,119.22,119.2,119.2,1050799999.0
2007-04-26 16:05:00,119.21,119.25,119.21,119.23,1050799999.0
2007-04-26 16:06:00,119.24,119.27,119.23,119.26,1050799999.0
2007-04-26 16:07:00,119.26,119.28,119.25,119.28,910999990.0
2007-04-26 16:08:00,119.28,119.29,119.27,119.27,1273699984.0
2007-04-26 16:09:00,119.27,119.3,119.27,119.29,836699997.0
2007-04-26 16:10:00,119.295,119.3,119.285,119.29,1111500000.0
2007-04-26 16:11:00,119.3,119.3,119.27,119.28,1836900008.0
2007-04-26 16:12:00,119.28,119.3,119.28,119.29,953999990.0
2007-04-26 16:13:00,119.29,119.33,119.28,119.315,719500007.0
2007-04-26 16:14:00,119.315,119.34,119.31,119.31,1933499987.0
2007-04-26 16:15:00,119.3,119.33,119.3,119.32,1731799990.0
2007-04-26 16:16:00,119.32,119.32,119.29,119.29,1318800009.0
2007-04-26 16:17:00,119.29,119.31,119.285,119.3,1565200010.0
2007-04-26 16:18:00,119.3,119.31,119.27,119.285,1707699957.0
2007-04-26 16:19:00,119.285,119.305,119.28,119.3,1979599990.0
2007-04-26 16:20:00,119.3,119.32,119.295,119.3,1913500002.0
2007-04-26 16:21:00,119.3,119.31,119.295,119.3,1049399999.0
2007-04-26 16:22:00,119.3,119.32,119.3,119.32,1132099995.0
2007-04-26 16:23:00,119.33,119.33,119.29,119.31,1615900025.0
2007-04-26 16:24:00,119.3,119.33,119.3,119.33,1615900025.0
2007-04-26 16:25:00,119.325,119.33,119.31,119.31,1615900025.0
2007-04-26 16:26:00,119.31,119.335,119.31,119.335,702779996.0
2007-04-26 16:27:00,119.335,119.34,119.32,119.335,340820001.0
2007-04-26 16:28:00,119.34,119.355,119.34,119.355,1690899989.0
2007-04-26 16:29:00,119.355,119.4,119.355,119.37,1695000007.0
2007-04-26 16:30:00,119.375,119.39,119.355,119.36,1433999991.0
2007-04-26 16:31:00,119.36,119.37,119.355,119.37,1549299988.0
2007-04-26 16:32:00,119.38,119.38,119.365,119.365,1155900003.0
2007-04-26 16:33:00,119.365,119.37,119.335,119.335,1843599995.0
2007-04-26 16:34:00,119.335,119.35,119.335,119.34,1656500004.0
2007-04-26 16:35:00,119.33,119.33,119.29,119.3,1513500011.0
2007-04-26 16:36:00,119.31,119.31,119.3,119.31,1513500011.0
2007-04-26 16:37:00,119.3,119.31,119.295,119.31,1513500011.0
2007-04-26 16:38:00,119.305,119.31,119.3,119.3,1737999995.0
2007-04-26 16:39:00,119.3,119.3,119.29,119.3,884999988.0
2007-04-26 16:40:00,119.3,119.32,119.3,119.32,1589399992.0
2007-04-26 16:41:00,119.32,119.33,119.31,119.315,905000002.0
2007-04-26 16:42:00,119.32,119.33,119.315,119.32,1752000013.0
2007-04-26 16:43:00,119.33,119.34,119.325,119.335,1014899996.0
2007-04-26 16:44:00,119.335,119.37,119.335,119.36,1224900002.0
2007-04-26 16:45:00,119.36,119.37,119.355,119.365,1075599981.0
2007-04-26 16:46:00,119.38,119.38,119.37,119.38,1348999991.0
2007-04-26 16:47:00,119.38,119.38,119.355,119.36,1348999991.0
2007-04-26 16:48:00,119.355,119.36,119.355,119.355,656400002.0
2007-04-26 16:49:00,119.35,119.36,119.35,119.36,748299999.0
2007-04-26 16:50:00,119.36,119.36,119.35,119.36,1165500009.0
2007-04-26 16:51:00,119.36,119.37,119.345,119.37,1529400008.0
2007-04-26 16:52:00,119.37,119.38,119.36,119.37,1389499993.0
2007-04-26 16:53:00,119.37,119.37,119.36,119.36,620199990.0
2007-04-26 16:54:00,119.36,119.38,119.355,119.36,1113400001.0
2007-04-26 16:55:00,119.37,119.39,119.36,119.38,2006300015.0
2007-04-26 16:56:00,119.38,119.38,119.36,119.365,2006300015.0
2007-04-26 16:57:00,119.365,119.38,119.355,119.375,2001800020.0
2007-04-26 16:58:00,119.38,119.39,119.34,119.34,1342900001.0
2007-04-26 16:59:00,119.35,119.39,119.335,119.38,1438499994.0
2007-04-26 17:00:00,119.38,119.38,119.37,119.38,1384899980.0
2007-04-26 17:01:00,119.38,119.39,119.37,119.38,1607700005.0
2007-04-26 17:02:00,119.38,119.38,119.345,119.35,1607700005.0
2007-04-26 17:03:00,119.36,119.36,119.35,119.36,813000000.0
2007-04-26 17:04:00,119.36,119.37,119.36,119.36,1232399995.0
2007-04-26 17:05:00,119.36,119.36,119.305,119.32,1311499992.0
2007-04-26 17:06:00,119.32,119.32,119.29,119.31,1647300001.0
2007-04-26 17:07:00,119.31,119.33,119.31,119.33,350400000.0
2007-04-26 17:08:00,119.33,119.35,119.32,119.35,572699997.0
2007-04-26 17:09:00,119.35,119.35,119.33,119.34,728999988.0
2007-04-26 17:10:00,119.34,119.34,119.31,119.34,1267799993.0
2007-04-26 17:11:00,119.34,119.36,119.33,119.345,1537700000.0
2007-04-26 17:12:00,119.355,119.36,119.345,119.36,469300008.0
2007-04-26 17:13:00,119.36,119.39,119.36,119.37,1210400008.0
2007-04-26 17:14:00,119.37,119.37,119.34,119.36,1018599997.0
2007-04-26 17:15:00,119.36,119.38,119.355,119.37,631899995.0
2007-04-26 17:16:00,119.37,119.37,119.36,119.36,590299998.0
2007-04-26 17:17:00,119.36,119.37,119.35,119.37,768999996.0
2007-04-26 17:18:00,119.365,119.37,119.355,119.37,1515099996.0
2007-04-26 17:19:00,119.37,119.39,119.35,119.375,1308100001.0
2007-04-26 17:20:00,119.375,119.39,119.37,119.38,1834800003.0
2007-04-26 17:21:00,119.38,119.38,119.38,119.38,132800000.0
2007-04-26 17:22:00,119.38,119.41,119.365,119.4,1478399979.0
2007-04-26 17:23:00,119.41,119.44,119.4,119.43,1810000000.0
2007-04-26 17:24:00,119.44,119.46,119.44,119.45,1810000000.0
2007-04-26 17:25:00,119.46,119.46,119.44,119.44,1810000000.0
2007-04-26 17:26:00,119.435,119.44,119.425,119.43,1810000000.0
2007-04-26 17:27:00,119.43,119.44,119.42,119.44,898299995.0
2007-04-26 17:28:00,119.44,119.45,119.44,119.45,1138799997.0
2007-04-26 17:29:00,119.45,119.45,119.425,119.425,928799997.0
2007-04-26 17:30:00,119.425,119.44,119.41,119.42,1129300005.0
2007-04-26 17:31:00,119.42,119.43,119.41,119.42,520000000.0
2007-04-26 17:32:00,119.41,119.44,119.41,119.43,844599997.0
2007-04-26 17:33:00,119.44,119.45,119.43,119.43,1450599989.0
2007-04-26 17:34:00,119.43,119.43,119.42,119.42,435099997.0
2007-04-26 17:35:00,119.43,119.47,119.43,119.47,1315099996.0
2007-04-26 17:36:00,119.48,119.55,119.47,119.53,1315099996.0
2007-04-26 17:37:00,119.525,119.54,119.51,119.52,1315099996.0
2007-04-26 17:38:00,119.52,119.57,119.51,119.57,2106100007.0
2007-04-26 17:39:00,119.57,119.57,119.53,119.54,2130900008.0
2007-04-26 17:40:00,119.53,119.53,119.51,119.53,1435399994.0
2007-04-26 17:41:00,119.54,119.55,119.52,119.53,1435399994.0
2007-04-26 17:42:00,119.53,119.54,119.51,119.51,918299995.0
2007-04-26 17:43:00,119.51,119.52,119.49,119.51,967999998.0
2007-04-26 17:44:00,119.51,119.51,119.465,119.48,1086499996.0
2007-04-26 17:45:00,119.48,119.54,119.47,119.53,1504300005.0
2007-04-26 17:46:00,119.53,119.56,119.52,119.55,615100000.0
2007-04-26 17:47:00,119.55,119.56,119.53,119.55,802299998.0
2007-04-26 17:48:00,119.55,119.56,119.52,119.53,621399997.0
2007-04-26 17:49:00,119.53,119.54,119.51,119.52,1092800010.0
2007-04-26 17:50:00,119.52,119.52,119.49,119.51,657400001.0
2007-04-26 17:51:00,119.51,119.53,119.51,119.52,700400005.0
2007-04-26 17:52:00,119.52,119.53,119.51,119.51,1080700011.0
2007-04-26 17:53:00,119.51,119.52,119.49,119.495,1068200012.0
2007-04-26 17:54:00,119.495,119.51,119.485,119.49,836899995.0
2007-04-26 17:55:00,119.49,119.51,119.485,119.5,542800000.0
2007-04-26 17:56:00,119.5,119.52,119.49,119.505,1091399991.0
2007-04-26 17:57:00,119.515,119.52,119.485,119.5,2039499993.0
2007-04-26 17:58:00,119.5,119.53,119.5,119.52,964899996.0
2007-04-26 17:59:00,119.52,119.52,119.495,119.495,1256300009.0
2007-04-26 18:00:00,119.495,119.5,119.455,119.46,1113300005.0
2007-04-26 18:01:00,119.46,119.48,119.455,119.48,764300004.0
2007-04-26 18:02:00,119.48,119.48,119.47,119.47,275200002.0
2007-04-26 18:03:00,119.47,119.48,119.465,119.48,408600002.0
2007-04-26 18:04:00,119.48,119.48,119.47,119.47,64800001.0
2007-04-26 18:05:00,119.47,119.48,119.47,119.47,660800008.0
2007-04-26 18:06:00,119.48,119.49,119.48,119.48,666800001.0
2007-04-26 18:07:00,119.48,119.5,119.48,119.5,600899988.0
2007-04-26 18:08:00,119.5,119.5,119.49,119.5,371799999.0
2007-04-26 18:09:00,119.5,119.505,119.495,119.505,86399999.0
2007-04-26 18:10:00,119.505,119.51,119.49,119.495,617499999.0
2007-04-26 18:11:00,119.5,119.5,119.485,119.5,601700001.0
2007-04-26 18:12:00,119.5,119.5,119.49,119.5,723800010.0
2007-04-26 18:13:00,119.5,119.5,119.485,119.485,769300002.0
2007-04-26 18:14:00,119.49,119.49,119.46,119.48,1607900009.0
2007-04-26 18:15:00,119.48,119.5,119.47,119.495,886099992.0
2007-04-26 18:16:00,119.495,119.495,119.475,119.485,695899994.0
2007-04-26 18:17:00,119.485,119.525,119.485,119.525,546400002.0
2007-04-26 18:18:00,119.525,119.53,119.51,119.51,595299997.0
2007-04-26 18:19:00,119.51,119.51,119.5,119.5,562000006.0
2007-04-26 18:20:00,119.5,119.51,119.5,119.5,347800003.0
2007-04-26 18:21:00,119.5,119.51,119.495,119.5,582699997.0
2007-04-26 18:22:00,119.5,119.51,119.5,119.51,424799998.0
2007-04-26 18:23:00,119.52,119.52,119.51,119.52,504500006.0
2007-04-26 18:24:00,119.52,119.52,119.51,119.52,464900006.0
2007-04-26 18:25:00,119.52,119.52,119.51,119.51,284400000.0
2007-04-26 18:26:00,119.51,119.51,119.48,119.48,383300000.0
2007-04-26 18:27:00,119.48,119.48,119.475,119.48,270899997.0
2007-04-26 18:28:00,119.475,119.48,119.465,119.48,639199997.0
2007-04-26 18:29:00,119.48,119.49,119.48,119.49,205099999.0
2007-04-26 18:30:00,119.475,119.49,119.475,119.48,449900002.0
2007-04-26 18:31:00,119.48,119.49,119.475,119.485,272299998.0
2007-04-26 18:32:00,119.475,119.48,119.455,119.465,680030000.0
2007-04-26 18:33:00,119.48,119.49,119.48,119.485,275700004.0
2007-04-26 18:34:00,119.485,119.485,119.46,119.465,303899998.0
2007-04-26 18:35:00,119.465,119.47,119.465,119.47,90499998.0
2007-04-26 18:36:00,119.47,119.47,119.455,119.47,303600000.0
2007-04-26 18:37:00,119.47,119.47,119.455,119.47,388399997.0
2007-04-26 18:38:00,119.47,119.47,119.445,119.46,722399995.0
2007-04-26 18:39:00,119.455,119.47,119.445,119.46,432100001.0
2007-04-26 18:40:00,119.46,119.46,119.455,119.455,284400000.0
2007-04-26 18:41:00,119.46,119.47,119.46,119.465,255600001.0
2007-04-26 18:42:00,119.46,119.47,119.455,119.46,538299997.0
2007-04-26 18:43:00,119.46,119.47,119.455,119.46,716000013.0
2007-04-26 18:44:00,119.46,119.46,119.46,119.46,82000001.0
2007-04-26 18:45:00,119.46,119.46,119.455,119.46,224100002.0
2007-04-26 18:46:00,119.46,119.46,119.46,119.46,33999999.0
2007-04-26 18:47:00,119.46,119.46,119.455,119.46,225999992.0
2007-04-26 18:48:00,119.46,119.47,119.46,119.47,405999996.0
2007-04-26 18:49:00,119.47,119.47,119.47,119.47,660799982.0
2007-04-26 18:50:00,119.47,119.48,119.465,119.47,641900000.0
2007-04-26 18:51:00,119.47,119.48,119.47,119.48,64400001.0
2007-04-26 18:52:00,119.48,119.49,119.48,119.48,480100001.0
2007-04-26 18:53:00,119.48,119.48,119.48,119.48,175600001.0
2007-04-26 18:54:00,119.48,119.48,119.48,119.48,57600000.0
2007-04-26 18:55:00,119.48,119.48,119.47,119.47,424399990.0
2007-04-26 18:56:00,119.47,119.47,119.46,119.46,163299998.0
2007-04-26 18:57:00,119.47,119.47,119.46,119.47,459800008.0
2007-04-26 18:58:00,119.47,119.47,119.47,119.47,366800000.0
2007-04-26 18:59:00,119.48,119.48,119.47,119.48,661699994.0
2007-04-26 19:00:00,119.48,119.51,119.48,119.495,511799999.0
2007-04-26 19:01:00,119.5,119.51,119.485,119.5,721400001.0
2007-04-26 19:02:00,119.5,119.5,119.495,119.5,210999999.0
2007-04-26 19:03:00,119.5,119.51,119.495,119.51,432300000.0
2007-04-26 19:04:00,119.505,119.51,119.5,119.5,82299999.0
2007-04-26 19:05:00,119.5,119.51,119.5,119.5,196200001.0
2007-04-26 19:06:00,119.5,119.5,119.48,119.49,338700000.0
2007-04-26 19:07:00,119.49,119.5,119.48,119.495,762999997.0
2007-04-26 19:08:00,119.5,119.51,119.5,119.505,783200000.0
2007-04-26 19:09:00,119.505,119.51,119.5,119.5,309500005.0
2007-04-26 19:10:00,119.5,119.5,119.5,119.5,142400002.0
2007-04-26 19:11:00,119.51,119.51,119.5,119.5,637299999.0
2007-04-26 19:12:00,119.5,119.51,119.495,119.505,797899992.0
2007-04-26 19:13:00,119.51,119.52,119.495,119.495,1325400002.0
2007-04-26 19:14:00,119.5,119.51,119.495,119.51,547599993.0
2007-04-26 19:15:00,119.51,119.55,119.51,119.54,801699997.0
2007-04-26 19:16:00,119.54,119.57,119.54,119.555,840200004.0
2007-04-26 19:17:00,119.555,119.57,119.555,119.555,680399998.0
2007-04-26 19:18:00,119.56,119.56,119.555,119.56,322400000.0
2007-04-26 19:19:00,119.56,119.57,119.56,119.56,208800001.0
2007-04-26 19:20:00,119.56,119.58,119.56,119.58,315800003.0
2007-04-26 19:21:00,119.57,119.67,119.57,119.645,1483499999.0
2007-04-26 19:22:00,119.645,119.66,119.605,119.63,1813200001.0
2007-04-26 19:23:00,119.625,119.63,119.59,119.605,914399995.0
2007-04-26 19:24:00,119.6,119.63,119.6,119.615,373700001.0
2007-04-26 19:25:00,119.625,119.63,119.62,119.62,257099999.0
2007-04-26 19:26:00,119.625,119.63,119.61,119.62,434100000.0
2007-04-26 19:27:00,119.63,119.63,119.605,119.605,506200001.0
2007-04-26 19:28:00,119.61,119.62,119.605,119.605,624699993.0
2007-04-26 19:29:00,119.605,119.605,119.57,119.57,617499998.0
2007-04-26 19:30:00,119.57,119.58,119.57,119.58,550199999.0
2007-04-26 19:31:00,119.59,119.6,119.58,119.6,380499998.0
2007-04-26 19:32:00,119.6,119.6,119.595,119.6,168800000.0
2007-04-26 19:33:00,119.605,119.62,119.6,119.6,1151200017.0
2007-04-26 19:34:00,119.61,119.61,119.6,119.61,560300001.0
2007-04-26 19:35:00,119.61,119.61,119.595,119.595,165000000.0
2007-04-26 19:36:00,119.6,119.61,119.6,119.61,606400000.0
2007-04-26 19:37:00,119.61,119.61,119.605,119.605,255300000.0
2007-04-26 19:38:00,119.61,119.61,119.595,119.6,134400000.0
2007-04-26 19:39:00,119.6,119.6,119.58,119.58,647699999.0
2007-04-26 19:40:00,119.58,119.59,119.57,119.58,614000001.0
2007-04-26 19:41:00,119.58,119.58,119.57,119.57,528799998.0
2007-04-26 19:42:00,119.57,119.58,119.56,119.57,484000002.0
2007-04-26 19:43:00,119.57,119.57,119.57,119.57,28000000.0
2007-04-26 19:44:00,119.57,119.57,119.565,119.57,50400000.0
2007-04-26 19:45:00,119.565,119.57,119.56,119.565,99500000.0
2007-04-26 19:46:00,119.565,119.57,119.555,119.565,193099999.0
2007-04-26 19:47:00,119.57,119.58,119.56,119.56,100500000.0
2007-04-26 19:48:00,119.575,119.58,119.56,119.57,149399999.0
2007-04-26 19:49:00,119.57,119.58,119.555,119.57,252700000.0
2007-04-26 19:50:00,119.565,119.58,119.565,119.575,420699998.0
2007-04-26 19:51:00,119.575,119.575,119.565,119.57,595600004.0
2007-04-26 19:52:00,119.57,119.57,119.565,119.57,277800000.0
2007-04-26 19:53:00,119.57,119.57,119.565,119.57,199300000.0
2007-04-26 19:54:00,119.57,119.58,119.57,119.57,165199999.0
2007-04-26 19:55:00,119.57,119.58,119.57,119.58,261300005.0
2007-04-26 19:56:00,119.58,119.58,119.58,119.58,695700000.0
2007-04-26 19:57:00,119.59,119.6,119.585,119.595,278900000.0
2007-04-26 19:58:00,119.595,119.6,119.585,119.585,244200001.0
2007-04-26 19:59:00,119.59,119.595,119.59,119.59,214399997.0
2007-04-26 20:00:00,119.59,119.59,119.59,119.59,229500000.0
2007-04-26 20:01:00,119.6,119.6,119.585,119.6,80399999.0
2007-04-26 20:02:00,119.6,119.6,119.585,119.59,226900000.0
2007-04-26 20:03:00,119.6,119.61,119.59,119.6,301100001.0
2007-04-26 20:04:00,119.6,119.6,119.6,119.6,129500000.0
2007-04-26 20:05:00,119.6,119.62,119.6,119.62,555900000.0
2007-04-26 20:06:00,119.61,119.62,119.61,119.61,244100000.0
2007-04-26 20:07:00,119.61,119.61,119.605,119.61,525000005.0
2007-04-26 20:08:00,119.61,119.62,119.605,119.61,473700003.0
2007-04-26 20:09:00,119.61,119.62,119.61,119.61,285600000.0
2007-04-26 20:10:00,119.61,119.61,119.6,119.6,268000001.0
2007-04-26 20:11:00,119.59,119.6,119.59,119.59,281900001.0
2007-04-26 20:12:00,119.585,119.59,119.555,119.565,1282699997.0
2007-04-26 20:13:00,119.57,119.59,119.55,119.57,1082900004.0
2007-04-26 20:14:00,119.57,119.58,119.56,119.56,829700001.0
2007-04-26 20:15:00,119.56,119.57,119.55,119.56,486400002.0
2007-04-26 20:16:00,119.56,119.57,119.54,119.57,733599997.0
2007-04-26 20:17:00,119.57,119.6,119.57,119.58,1252399997.0
2007-04-26 20:18:00,119.58,119.58,119.58,119.58,220300006.0
2007-04-26 20:19:00,119.58,119.58,119.56,119.56,529999999.0
2007-04-26 20:20:00,119.56,119.57,119.56,119.57,267599998.0
2007-04-26 20:21:00,119.565,119.57,119.55,119.55,574299998.0
2007-04-26 20:22:00,119.56,119.58,119.56,119.58,919799990.0
2007-04-26 20:23:00,119.59,119.59,119.58,119.58,114199999.0
2007-04-26 20:24:00,119.58,119.58,119.57,119.57,408499993.0
2007-04-26 20:25:00,119.58,119.58,119.56,119.57,468199986.0
2007-04-26 20:26:00,119.57,119.57,119.57,119.57,92800000.0
2007-04-26 20:27:00,119.57,119.58,119.57,119.57,172799999.0
2007-04-26 20:28:00,119.57,119.57,119.56,119.57,456899994.0
2007-04-26 20:29:00,119.57,119.58,119.565,119.565,283100000.0
2007-04-26 20:30:00,119.57,119.57,119.545,119.56,553899998.0
2007-04-26 20:31:00,119.56,119.56,119.54,119.54,361600001.0
2007-04-26 20:32:00,119.54,119.56,119.54,119.55,466500002.0
2007-04-26 20:33:00,119.55,119.58,119.55,119.57,391599998.0
2007-04-26 20:34:00,119.57,119.58,119.56,119.57,742400002.0
2007-04-26 20:35:00,119.57,119.57,119.56,119.57,469299991.0
2007-04-26 20:36:00,119.57,119.57,119.56,119.57,154299998.0
2007-04-26 20:37:00,119.57,119.58,119.57,119.58,457600000.0
2007-04-26 20:38:00,119.58,119.59,119.58,119.59,120800000.0
2007-04-26 20:39:00,119.59,119.6,119.585,119.59,220600000.0
2007-04-26 20:40:00,119.58,119.59,119.56,119.59,1427799989.0
2007-04-26 20:41:00,119.59,119.595,119.59,119.59,142400000.0
2007-04-26 20:42:00,119.59,119.6,119.585,119.595,547599999.0
2007-04-26 20:43:00,119.595,119.595,119.595,119.595,7200000.0
2007-04-26 20:44:00,119.595,119.6,119.585,119.595,168300004.0
2007-04-26 20:45:00,119.595,119.6,119.59,119.595,97600000.0
2007-04-26 20:46:00,119.595,119.6,119.59,119.595,207300001.0
2007-04-26 20:47:00,119.595,119.6,119.59,119.59,127200000.0
2007-04-26 20:48:00,119.595,119.6,119.595,119.6,24800000.0
2007-04-26 20:49:00,119.6,119.61,119.6,119.6,356400009.0
2007-04-26 20:50:00,119.6,119.605,119.6,119.605,480800019.0
2007-04-26 20:51:00,119.605,119.61,119.605,119.605,42000000.0
2007-04-26 20:52:00,119.605,119.62,119.6,119.605,540600009.0
2007-04-26 20:53:00,119.61,119.63,119.61,119.63,252899997.0
2007-04-26 20:54:00,119.63,119.63,119.62,119.62,137900000.0
2007-04-26 20:55:00,119.62,119.625,119.61,119.62,147100000.0
2007-04-26 20:56:00,119.62,119.62,119.605,119.62,628699998.0
2007-04-26 20:57:00,119.62,119.62,119.6,119.6,296900005.0
2007-04-26 20:58:00,119.595,119.61,119.595,119.61,565099995.0
2007-04-26 20:59:00,119.61,119.61,119.6,119.61,762000003.0
2007-04-26 21:00:00,119.605,119.62,119.57,119.59,1047200000.0
2007-04-26 21:01:00,119.59,119.6,119.56,119.58,722100000.0
2007-04-26 21:02:00,119.58,119.58,119.56,119.57,401599999.0
2007-04-26 21:03:00,119.57,119.58,119.57,119.58,553199998.0
2007-04-26 21:04:00,119.58,119.58,119.56,119.56,636799986.0
2007-04-26 21:05:00,119.56,119.56,119.54,119.56,474500000.0
2007-04-26 21:06:00,119.55,119.55,119.54,119.55,289399996.0
2007-04-26 21:07:00,119.545,119.56,119.54,119.56,643299997.0
2007-04-26 21:08:00,119.56,119.57,119.555,119.56,235099997.0
2007-04-26 21:09:00,119.56,119.58,119.55,119.58,896499993.0
2007-04-26 21:10:00,119.58,119.58,119.56,119.56,374800000.0
2007-04-26 21:11:00,119.56,119.57,119.555,119.56,675999998.0
2007-04-26 21:12:00,119.56,119.57,119.55,119.55,686899998.0
2007-04-26 21:13:00,119.56,119.56,119.54,119.55,532700002.0
2007-04-26 21:14:00,119.56,119.57,119.55,119.55,291600002.0
2007-04-26 21:15:00,119.55,119.56,119.55,119.56,367199997.0
2007-04-26 21:16:00,119.56,119.57,119.56,119.56,486299997.0
2007-04-26 21:17:00,119.56,119.57,119.555,119.56,277500001.0
2007-04-26 21:18:00,119.57,119.57,119.56,119.57,407199994.0
2007-04-26 21:19:00,119.57,119.57,119.56,119.56,135200003.0
2007-04-26 21:20:00,119.56,119.57,119.56,119.57,112800003.0
2007-04-26 21:21:00,119.57,119.57,119.57,119.57,72000000.0
2007-04-26 21:22:00,119.57,119.57,119.56,119.57,186400001.0
2007-04-26 21:23:00,119.57,119.57,119.56,119.57,146700000.0
2007-04-26 21:24:00,119.57,119.57,119.56,119.56,101199999.0
2007-04-26 21:25:00,119.57,119.57,119.57,119.57,34400000.0
2007-04-26 21:26:00,119.57,119.58,119.56,119.57,179700000.0
2007-04-26 21:27:00,119.57,119.58,119.57,119.57,401600000.0
2007-04-26 21:28:00,119.57,119.58,119.57,119.57,198400003.0
2007-04-26 21:29:00,119.58,119.58,119.57,119.58,183200002.0
2007-04-26 21:30:00,119.58,119.58,119.57,119.57,306400000.0
2007-04-26 21:31:00,119.57,119.57,119.565,119.565,554600004.0
2007-04-26 21:32:00,119.57,119.58,119.57,119.57,207300000.0
2007-04-26 21:33:00,119.565,119.57,119.56,119.57,139899999.0
2007-04-26 21:34:00,119.57,119.57,119.57,119.57,52000000.0
2007-04-26 21:35:00,119.57,119.57,119.57,119.57,94399999.0
2007-04-26 21:36:00,119.57,119.57,119.56,119.57,212899999.0
2007-04-26 21:37:00,119.57,119.57,119.57,119.57,16000000.0
2007-04-26 21:38:00,119.58,119.58,119.565,119.58,167500000.0
2007-04-26 21:39:00,119.58,119.58,119.57,119.57,362899993.0
2007-04-26 21:40:00,119.565,119.58,119.56,119.57,333099993.0
2007-04-26 21:42:00,119.57,119.59,119.57,119.59,416899998.0
2007-04-26 21:43:00,119.58,119.59,119.58,119.59,63899999.0
2007-04-26 21:44:00,119.59,119.6,119.59,119.6,82400000.0
2007-04-26 21:45:00,119.6,119.6,119.59,119.59,35600000.0
2007-04-26 21:46:00,119.59,119.6,119.59,119.59,36600000.0
2007-04-26 21:47:00,119.6,119.6,119.59,119.6,60500001.0
2007-04-26 21:48:00,119.6,119.6,119.595,119.6,256800006.0
2007-04-26 21:49:00,119.595,119.61,119.595,119.605,278000003.0
2007-04-26 21:50:00,119.605,119.61,119.595,119.6,417999999.0
2007-04-26 21:51:00,119.6,119.61,119.6,119.61,197800002.0
2007-04-26 21:52:00,119.61,119.61,119.6,119.61,258700004.0
2007-04-26 21:53:00,119.61,119.62,119.605,119.61,447199991.0
2007-04-26 21:54:00,119.62,119.62,119.61,119.62,128199999.0
2007-04-26 21:55:00,119.62,119.62,119.62,119.62,13500000.0
2007-04-26 21:56:00,119.62,119.62,119.61,119.61,304799996.0
2007-04-26 21:57:00,119.61,119.61,119.61,119.61,101799994.0
2007-04-26 21:58:00,119.61,119.61,119.61,119.61,97300001.0
2007-04-26 21:59:00,119.61,119.62,119.61,119.61,231599998.0
2007-04-26 22:00:00,119.61,119.61,119.595,119.6,163700003.0
2007-04-26 22:01:00,119.61,119.61,119.595,119.61,208500003.0
2007-04-26 22:02:00,119.61,119.61,119.61,119.61,5600000.0
2007-04-26 22:03:00,119.61,119.61,119.61,119.61,80800000.0
2007-04-26 22:04:00,119.61,119.61,119.61,119.61,21600000.0
2007-04-26 22:05:00,119.6,119.6,119.6,119.6,36800001.0
2007-04-26 22:06:00,119.6,119.61,119.59,119.59,67199999.0
2007-04-26 22:07:00,119.58,119.59,119.58,119.59,87500000.0
2007-04-26 22:10:00,119.58,119.59,119.58,119.59,186000000.0
2007-04-26 22:11:00,119.59,119.59,119.58,119.58,160300001.0
2007-04-26 22:12:00,119.58,119.58,119.57,119.57,128600002.0
2007-04-26 22:13:00,119.57,119.58,119.57,119.57,119100000.0
2007-04-26 22:14:00,119.57,119.57,119.57,119.57,35200000.0
2007-04-26 22:15:00,119.57,119.58,119.57,119.58,95499999.0
2007-04-26 22:16:00,119.58,119.59,119.57,119.58,247999999.0
2007-04-26 22:17:00,119.57,119.58,119.57,119.58,59200000.0
2007-04-26 22:18:00,119.58,119.58,119.55,119.57,239500006.0
2007-04-26 22:19:00,119.56,119.58,119.56,119.57,133300000.0
2007-04-26 22:20:00,119.57,119.58,119.57,119.58,41600000.0
2007-04-26 22:21:00,119.58,119.58,119.57,119.57,80500000.0
2007-04-26 22:22:00,119.565,119.57,119.56,119.57,68599999.0
2007-04-26 22:23:00,119.565,119.57,119.565,119.57,72400000.0
2007-04-26 22:25:00,119.58,119.58,119.575,119.575,113600000.0
2007-04-26 22:26:00,119.58,119.58,119.56,119.58,189599999.0
2007-04-26 22:27:00,119.57,119.57,119.56,119.57,192800001.0
2007-04-26 22:28:00,119.57,119.58,119.57,119.57,87200000.0
2007-04-26 22:29:00,119.58,119.58,119.58,119.58,99200000.0
2007-04-26 22:30:00,119.58,119.6,119.58,119.59,88800000.0
2007-04-26 22:31:00,119.59,119.59,119.575,119.58,55300000.0
2007-04-26 22:32:00,119.58,119.59,119.56,119.57,117399997.0
2007-04-26 22:33:00,119.58,119.58,119.56,119.56,58400000.0
2007-04-26 22:34:00,119.57,119.58,119.56,119.58,72800000.0
2007-04-26 22:35:00,119.59,119.59,119.58,119.59,38400000.0
2007-04-26 22:36:00,119.59,119.59,119.58,119.59,195199996.0
2007-04-26 22:37:00,119.59,119.59,119.58,119.58,16000000.0
2007-04-26 22:38:00,119.59,119.59,119.555,119.57,123199998.0
2007-04-26 22:39:00,119.56,119.57,119.555,119.57,43200000.0
2007-04-26 22:40:00,119.57,119.57,119.56,119.57,12800000.0
2007-04-26 22:41:00,119.57,119.57,119.57,119.57,4000000.0
2007-04-26 22:43:00,119.58,119.58,119.57,119.57,25800000.0
2007-04-26 22:44:00,119.57,119.6,119.57,119.6,36800000.0
2007-04-26 22:45:00,119.6,119.6,119.57,119.57,136000000.0
2007-04-26 22:46:00,119.57,119.57,119.56,119.56,43199999.0
2007-04-26 22:47:00,119.58,119.59,119.57,119.58,66400000.0
2007-04-26 22:48:00,119.57,119.58,119.57,119.58,18400000.0
2007-04-26 22:49:00,119.57,119.58,119.57,119.57,32000000.0
2007-04-26 22:50:00,119.57,119.57,119.57,119.57,14400000.0
2007-04-26 22:51:00,119.57,119.58,119.56,119.56,28800000.0
2007-04-26 22:52:00,119.56,119.57,119.56,119.56,25700000.0
2007-04-26 22:53:00,119.56,119.56,119.56,119.56,4000000.0
2007-04-26 22:54:00,119.56,119.56,119.55,119.55,43200001.0
2007-04-26 22:55:00,119.55,119.55,119.55,119.55,35200000.0
2007-04-26 22:56:00,119.55,119.56,119.54,119.56,69600001.0
2007-04-26 22:57:00,119.56,119.56,119.55,119.56,71200001.0
2007-04-26 22:58:00,119.55,119.55,119.545,119.545,206299999.0
2007-04-26 22:59:00,119.54,119.54,119.54,119.54,49500000.0
2007-04-26 23:00:00,119.55,119.55,119.54,119.55,24000000.0
2007-04-26 23:01:00,119.55,119.55,119.55,119.55,34400000.0
2007-04-26 23:02:00,119.55,119.55,119.54,119.54,69500000.0
2007-04-26 23:03:00,119.55,119.56,119.55,119.56,20000000.0
2007-04-26 23:04:00,119.56,119.56,119.56,119.56,26100000.0
2007-04-26 23:05:00,119.56,119.57,119.56,119.56,69600000.0
2007-04-26 23:06:00,119.56,119.56,119.56,119.56,24000000.0
2007-04-26 23:07:00,119.56,119.56,119.55,119.55,60799999.0
2007-04-26 23:08:00,119.56,119.56,119.55,119.55,58400000.0
2007-04-26 23:09:00,119.55,119.55,119.54,119.54,53300000.0
2007-04-26 23:12:00,119.54,119.54,119.54,119.54,5600000.0
2007-04-26 23:14:00,119.54,119.54,119.53,119.53,80800000.0
2007-04-26 23:15:00,119.53,119.53,119.51,119.51,121599998.0
2007-04-26 23:16:00,119.51,119.53,119.51,119.52,128800000.0
2007-04-26 23:17:00,119.51,119.52,119.51,119.52,64799999.0
2007-04-26 23:18:00,119.52,119.53,119.51,119.53,79900000.0
2007-04-26 23:19:00,119.52,119.52,119.5,119.51,260100001.0
2007-04-26 23:20:00,119.51,119.57,119.5,119.52,105600000.0
2007-04-26 23:21:00,119.52,119.52,119.51,119.51,22900000.0
2007-04-26 23:22:00,119.52,119.53,119.52,119.53,76100000.0
2007-04-26 23:23:00,119.53,119.53,119.52,119.53,89200000.0
2007-04-26 23:24:00,119.53,119.55,119.51,119.55,348599997.0
2007-04-26 23:25:00,119.54,119.615,119.53,119.58,560600003.0
2007-04-26 23:26:00,119.575,119.575,119.54,119.56,214399998.0
2007-04-26 23:27:00,119.56,119.56,119.56,119.56,32000000.0
2007-04-26 23:28:00,119.55,119.55,119.55,119.55,98400001.0
2007-04-26 23:29:00,119.55,119.55,119.55,119.55,20000000.0
2007-04-26 23:30:00,119.55,119.56,119.55,119.56,77099999.0
2007-04-26 23:31:00,119.56,119.56,119.55,119.55,59900000.0
2007-04-26 23:32:00,119.55,119.55,119.55,119.55,3200000.0
2007-04-26 23:33:00,119.55,119.55,119.55,119.55,12000000.0
2007-04-26 23:34:00,119.55,119.55,119.55,119.55,50400000.0
2007-04-26 23:35:00,119.55,119.55,119.55,119.55,88000000.0
2007-04-26 23:36:00,119.55,119.56,119.54,119.54,195199998.0
2007-04-26 23:37:00,119.54,119.54,119.515,119.53,255000002.0
2007-04-26 23:38:00,119.53,119.53,119.53,119.53,20799999.0
2007-04-26 23:39:00,119.53,119.53,119.53,119.53,16799999.0
2007-04-26 23:43:00,119.53,119.53,119.53,119.53,81600000.0
2007-04-26 23:44:00,119.53,119.53,119.53,119.53,25600000.0
2007-04-26 23:45:00,119.54,119.54,119.54,119.54,42400000.0
2007-04-26 23:46:00,119.54,119.54,119.53,119.53,117700000.0
2007-04-26 23:47:00,119.53,119.53,119.52,119.53,57599999.0
2007-04-26 23:48:00,119.53,119.53,119.53,119.53,21600000.0
2007-04-26 23:49:00,119.53,119.53,119.53,119.53,36800000.0
2007-04-26 23:50:00,119.53,119.53,119.53,119.53,36800000.0
2007-04-26 23:51:00,119.53,119.53,119.53,119.53,13600000.0
2007-04-26 23:52:00,119.52,119.52,119.495,119.51,439700009.0
2007-04-26 23:53:00,119.5,119.5,119.5,119.5,61600000.0
2007-04-26 23:54:00,119.5,119.5,119.49,119.49,90400000.0
2007-04-26 23:56:00,119.48,119.48,119.48,119.48,36000000.0
2007-04-26 23:57:00,119.48,119.49,119.48,119.49,117599994.0
2007-04-26 23:59:00,119.49,119.5,119.49,119.5,165599995.0
2007-04-27 00:00:00,119.51,119.51,119.5,119.5,59199999.0
2007-04-27 00:01:00,119.5,119.52,119.5,119.51,182699996.0
2007-04-27 00:02:00,119.51,119.52,119.5,119.5,367999997.0
2007-04-27 00:03:00,119.5,119.51,119.5,119.51,131600000.0
2007-04-27 00:04:00,119.51,119.51,119.49,119.49,137699997.0
2007-04-27 00:05:00,119.49,119.5,119.48,119.48,167700001.0
2007-04-27 00:06:00,119.475,119.49,119.47,119.48,94500001.0
2007-04-27 00:07:00,119.48,119.48,119.47,119.48,115200000.0
2007-04-27 00:08:00,119.48,119.48,119.46,119.47,206700000.0
2007-04-27 00:09:00,119.47,119.47,119.46,119.47,107100000.0
2007-04-27 00:10:00,119.46,119.46,119.46,119.46,64799998.0
2007-04-27 00:11:00,119.46,119.47,119.45,119.46,88800000.0
2007-04-27 00:12:00,119.46,119.46,119.46,119.46,8800000.0
2007-04-27 00:13:00,119.45,119.46,119.45,119.46,20000000.0
2007-04-27 00:14:00,119.47,119.48,119.45,119.48,201999998.0
2007-04-27 00:15:00,119.48,119.48,119.47,119.47,60800000.0
2007-04-27 00:16:00,119.48,119.49,119.48,119.49,46600000.0
2007-04-27 00:17:00,119.49,119.49,119.49,119.49,5000000.0
2007-04-27 00:18:00,119.49,119.49,119.49,119.49,9600000.0
2007-04-27 00:19:00,119.49,119.49,119.46,119.46,82400000.0
2007-04-27 00:20:00,119.46,119.48,119.46,119.47,29600000.0
2007-04-27 00:21:00,119.48,119.48,119.47,119.47,33600000.0
2007-04-27 00:22:00,119.47,119.48,119.47,119.48,22000000.0
2007-04-27 00:23:00,119.48,119.48,119.47,119.47,37600000.0
2007-04-27 00:25:00,119.48,119.49,119.48,119.49,14400000.0
2007-04-27 00:26:00,119.49,119.5,119.49,119.49,34400000.0
2007-04-27 00:27:00,119.49,119.5,119.48,119.48,84000000.0
2007-04-27 00:28:00,119.49,119.49,119.49,119.49,10100000.0
2007-04-27 00:29:00,119.48,119.48,119.47,119.48,90400000.0
2007-04-27 00:30:00,119.48,119.48,119.47,119.47,60500000.0
2007-04-27 00:31:00,119.47,119.48,119.47,119.48,70400000.0
2007-04-27 00:32:00,119.48,119.485,119.48,119.48,12000000.0
2007-04-27 00:33:00,119.48,119.485,119.48,119.48,41600000.0
2007-04-27 00:34:00,119.49,119.5,119.49,119.5,65600000.0
2007-04-27 00:35:00,119.51,119.51,119.49,119.5,180299999.0
2007-04-27 00:36:00,119.51,119.53,119.5,119.52,104799999.0
2007-04-27 00:37:00,119.52,119.55,119.52,119.54,381499991.0
2007-04-27 00:38:00,119.545,119.57,119.545,119.55,271999999.0
2007-04-27 00:39:00,119.57,119.57,119.55,119.55,52800000.0
2007-04-27 00:40:00,119.55,119.55,119.51,119.54,260099999.0
2007-04-27 00:41:00,119.54,119.54,119.515,119.52,173000000.0
2007-04-27 00:42:00,119.52,119.53,119.51,119.52,86300000.0
2007-04-27 00:43:00,119.52,119.52,119.51,119.51,136300001.0
2007-04-27 00:44:00,119.52,119.55,119.52,119.55,82400000.0
2007-04-27 00:45:00,119.55,119.56,119.52,119.53,171500000.0
2007-04-27 00:46:00,119.53,119.53,119.51,119.52,80800000.0
2007-04-27 00:47:00,119.53,119.53,119.52,119.52,100000000.0
2007-04-27 00:48:00,119.52,119.55,119.52,119.54,176800000.0
2007-04-27 00:49:00,119.54,119.54,119.52,119.52,35200000.0
2007-04-27 00:50:00,119.52,119.52,119.495,119.51,569599991.0
2007-04-27 00:51:00,119.51,119.52,119.51,119.52,131200000.0
2007-04-27 00:52:00,119.52,119.53,119.51,119.53,142399999.0
2007-04-27 00:53:00,119.53,119.53,119.53,119.53,4000000.0
2007-04-27 00:54:00,119.53,119.53,119.52,119.53,44000000.0
2007-04-27 00:55:00,119.53,119.53,119.53,119.53,124800000.0
2007-04-27 00:56:00,119.54,119.54,119.54,119.54,23200000.0
2007-04-27 00:57:00,119.54,119.54,119.54,119.54,8800000.0
2007-04-27 00:58:00,119.53,119.54,119.53,119.53,192800000.0
2007-04-27 00:59:00,119.52,119.54,119.52,119.53,207900000.0
2007-04-27 01:00:00,119.53,119.56,119.53,119.55,611600004.0
2007-04-27 01:01:00,119.55,119.56,119.54,119.55,450400001.0
2007-04-27 01:02:00,119.55,119.56,119.52,119.52,552500003.0
2007-04-27 01:03:00,119.53,119.53,119.51,119.52,452699996.0
2007-04-27 01:04:00,119.52,119.53,119.52,119.52,75400000.0
2007-04-27 01:05:00,119.52,119.52,119.51,119.52,228499997.0
2007-04-27 01:06:00,119.52,119.52,119.51,119.51,275300001.0
2007-04-27 01:07:00,119.52,119.52,119.51,119.52,53600000.0
2007-04-27 01:08:00,119.52,119.53,119.52,119.52,106400001.0
2007-04-27 01:09:00,119.52,119.52,119.51,119.51,178400000.0
2007-04-27 01:10:00,119.51,119.52,119.485,119.485,570099995.0
2007-04-27 01:11:00,119.485,119.49,119.465,119.47,409900008.0
2007-04-27 01:12:00,119.47,119.48,119.46,119.48,263599995.0
2007-04-27 01:13:00,119.48,119.48,119.47,119.48,132799999.0
2007-04-27 01:14:00,119.48,119.5,119.47,119.5,545100002.0
2007-04-27 01:15:00,119.5,119.505,119.495,119.5,280799996.0
2007-04-27 01:16:00,119.5,119.51,119.495,119.5,226000002.0
2007-04-27 01:17:00,119.5,119.515,119.5,119.51,68099999.0
2007-04-27 01:18:00,119.51,119.51,119.495,119.5,35800000.0
2007-04-27 01:20:00,119.49,119.5,119.49,119.5,190099999.0
2007-04-27 01:21:00,119.5,119.5,119.49,119.49,159199999.0
2007-04-27 01:22:00,119.49,119.49,119.48,119.49,195400002.0
2007-04-27 01:23:00,119.48,119.49,119.47,119.49,370900007.0
2007-04-27 01:24:00,119.47,119.49,119.465,119.475,416700008.0
2007-04-27 01:25:00,119.49,119.49,119.48,119.485,135799997.0
2007-04-27 01:26:00,119.495,119.52,119.495,119.52,415299989.0
2007-04-27 01:27:00,119.51,119.52,119.49,119.51,603399988.0
2007-04-27 01:28:00,119.51,119.51,119.495,119.505,737699989.0
2007-04-27 01:29:00,119.5,119.52,119.46,119.46,624799995.0
2007-04-27 01:30:00,119.48,119.58,119.43,119.52,1260299997.0
2007-04-27 01:31:00,119.52,119.54,119.49,119.53,990399992.0
2007-04-27 01:32:00,119.53,119.6,119.53,119.59,924499992.0
2007-04-27 01:33:00,119.59,119.63,119.575,119.63,847000000.0
2007-04-27 01:34:00,119.63,119.66,119.62,119.63,917400007.0
2007-04-27 01:35:00,119.63,119.63,119.605,119.62,349800004.0
2007-04-27 01:36:00,119.63,119.65,119.62,119.64,375599998.0
2007-04-27 01:37:00,119.64,119.66,119.64,119.65,338000002.0
2007-04-27 01:38:00,119.65,119.65,119.63,119.63,222399999.0
2007-04-27 01:39:00,119.64,119.64,119.62,119.625,307400001.0
2007-04-27 01:40:00,119.615,119.62,119.6,119.6,371800000.0
2007-04-27 01:41:00,119.6,119.6,119.55,119.57,352400001.0
2007-04-27 01:42:00,119.565,119.57,119.555,119.555,180600001.0
2007-04-27 01:43:00,119.56,119.57,119.55,119.56,356700000.0
2007-04-27 01:44:00,119.56,119.57,119.56,119.56,207099999.0
2007-04-27 01:45:00,119.56,119.57,119.56,119.56,200000000.0
2007-04-27 01:46:00,119.57,119.58,119.56,119.58,297199999.0
2007-04-27 01:47:00,119.58,119.58,119.57,119.58,88000000.0
2007-04-27 01:48:00,119.58,119.58,119.57,119.58,334800000.0
2007-04-27 01:49:00,119.58,119.58,119.53,119.54,949900002.0
2007-04-27 01:50:00,119.54,119.64,119.44,119.605,860899999.0
2007-04-27 01:51:00,119.605,119.63,119.58,119.62,981399988.0
2007-04-27 01:52:00,119.62,119.65,119.61,119.65,869900002.0
2007-04-27 01:53:00,119.66,119.66,119.6,119.6,704899998.0
2007-04-27 01:54:00,119.6,119.6,119.57,119.58,713599993.0
2007-04-27 01:55:00,119.58,119.59,119.57,119.585,414299998.0
2007-04-27 01:56:00,119.58,119.59,119.57,119.59,303400000.0
2007-04-27 01:57:00,119.59,119.61,119.59,119.6,546299999.0
2007-04-27 01:58:00,119.6,119.6,119.545,119.56,789200007.0
2007-04-27 01:59:00,119.55,119.57,119.535,119.545,650400006.0
2007-04-27 02:00:00,119.55,119.56,119.54,119.55,670399993.0
2007-04-27 02:01:00,119.55,119.58,119.54,119.58,688000000.0
2007-04-27 02:02:00,119.58,119.6,119.57,119.59,749399999.0
2007-04-27 02:03:00,119.59,119.59,119.58,119.58,510899999.0
2007-04-27 02:04:00,119.58,119.595,119.58,119.595,303000000.0
2007-04-27 02:05:00,119.6,119.6,119.57,119.57,341400003.0
2007-04-27 02:06:00,119.57,119.6,119.57,119.6,261799995.0
2007-04-27 02:07:00,119.6,119.64,119.59,119.64,438399993.0
2007-04-27 02:08:00,119.64,119.65,119.62,119.62,852399998.0
2007-04-27 02:09:00,119.63,119.63,119.62,119.63,204800000.0
2007-04-27 02:10:00,119.63,119.64,119.625,119.63,137599997.0
2007-04-27 02:11:00,119.63,119.63,119.61,119.625,261600002.0
2007-04-27 02:12:00,119.63,119.64,119.61,119.63,348399994.0
2007-04-27 02:13:00,119.63,119.63,119.625,119.625,223499994.0
2007-04-27 02:14:00,119.62,119.63,119.61,119.61,489399999.0
2007-04-27 02:15:00,119.61,119.62,119.61,119.62,82600002.0
2007-04-27 02:16:00,119.62,119.63,119.62,119.62,97699998.0
2007-04-27 02:17:00,119.61,119.62,119.6,119.61,253399998.0
2007-04-27 02:18:00,119.61,119.62,119.61,119.61,238799995.0
2007-04-27 02:19:00,119.61,119.62,119.58,119.58,278300004.0
2007-04-27 02:20:00,119.58,119.59,119.58,119.59,220099999.0
2007-04-27 02:21:00,119.59,119.6,119.59,119.6,335199998.0
2007-04-27 02:22:00,119.6,119.61,119.6,119.6,273200000.0
2007-04-27 02:23:00,119.6,119.61,119.595,119.6,110799998.0
2007-04-27 02:24:00,119.61,119.62,119.6,119.61,702399996.0
2007-04-27 02:25:00,119.61,119.62,119.6,119.6,321700000.0
2007-04-27 02:26:00,119.6,119.62,119.6,119.61,444799994.0
2007-04-27 02:27:00,119.62,119.65,119.62,119.65,516999994.0
2007-04-27 02:28:00,119.65,119.66,119.63,119.65,738199998.0
2007-04-27 02:29:00,119.65,119.66,119.65,119.65,301500001.0
2007-04-27 02:30:00,119.655,119.66,119.645,119.65,418199997.0
2007-04-27 02:31:00,119.65,119.67,119.64,119.66,227700003.0
2007-04-27 02:32:00,119.66,119.67,119.65,119.66,247799998.0
2007-04-27 02:33:00,119.66,119.66,119.65,119.66,255799998.0
2007-04-27 02:34:00,119.66,119.66,119.65,119.66,242399997.0
2007-04-27 02:35:00,119.65,119.66,119.64,119.65,535399992.0
2007-04-27 02:36:00,119.65,119.655,119.64,119.65,149900001.0
2007-04-27 02:37:00,119.65,119.66,119.63,119.63,945599988.0
2007-04-27 02:38:00,119.63,119.64,119.625,119.64,255699999.0
2007-04-27 02:39:00,119.64,119.64,119.63,119.63,100199999.0
2007-04-27 02:40:00,119.63,119.64,119.61,119.61,540700010.0
2007-04-27 02:41:00,119.62,119.64,119.61,119.63,534300001.0
2007-04-27 02:42:00,119.63,119.64,119.62,119.63,313699998.0
2007-04-27 02:43:00,119.64,119.65,119.63,119.65,811799997.0
2007-04-27 02:44:00,119.65,119.65,119.64,119.65,190400000.0
2007-04-27 02:45:00,119.65,119.66,119.65,119.66,206999999.0
2007-04-27 02:46:00,119.66,119.66,119.64,119.66,202400003.0
2007-04-27 02:47:00,119.66,119.67,119.66,119.66,268799998.0
2007-04-27 02:48:00,119.66,119.67,119.66,119.66,470399996.0
2007-04-27 02:49:00,119.65,119.66,119.65,119.65,309499999.0
2007-04-27 02:50:00,119.66,119.66,119.64,119.64,126199999.0
2007-04-27 02:51:00,119.64,119.65,119.64,119.65,190399999.0
2007-04-27 02:52:00,119.66,119.66,119.64,119.64,334800000.0
2007-04-27 02:53:00,119.64,119.65,119.64,119.645,881299992.0
2007-04-27 02:54:00,119.65,119.7,119.645,119.7,362600000.0
2007-04-27 02:55:00,119.7,119.74,119.69,119.72,1307800000.0
2007-04-27 02:56:00,119.72,119.73,119.665,119.68,654500000.0
2007-04-27 02:57:00,119.68,119.71,119.675,119.71,754500003.0
2007-04-27 02:58:00,119.71,119.71,119.69,119.7,1020599996.0
2007-04-27 02:59:00,119.7,119.7,119.685,119.69,221200000.0
2007-04-27 03:00:00,119.69,119.72,119.69,119.71,937200001.0
2007-04-27 03:01:00,119.71,119.72,119.685,119.685,819499989.0
2007-04-27 03:02:00,119.685,119.69,119.675,119.68,179700000.0
2007-04-27 03:03:00,119.675,119.7,119.675,119.69,696699999.0
2007-04-27 03:04:00,119.68,119.69,119.675,119.69,1009099996.0
2007-04-27 03:05:00,119.69,119.7,119.68,119.7,555499995.0
2007-04-27 03:06:00,119.69,119.7,119.67,119.7,1266799999.0
2007-04-27 03:07:00,119.7,119.71,119.68,119.69,1243699990.0
2007-04-27 03:08:00,119.705,119.71,119.705,119.71,54800000.0
2007-04-27 03:09:00,119.71,119.71,119.705,119.705,106900000.0
2007-04-27 03:10:00,119.7,119.71,119.695,119.71,219599996.0
2007-04-27 03:11:00,119.705,119.71,119.7,119.71,155400000.0
2007-04-27 03:12:00,119.71,119.72,119.705,119.72,509900010.0
2007-04-27 03:13:00,119.72,119.73,119.705,119.715,839200010.0
2007-04-27 03:14:00,119.715,119.725,119.705,119.72,319000002.0
2007-04-27 03:15:00,119.72,119.72,119.72,119.72,200799999.0
2007-04-27 03:16:00,119.72,119.74,119.715,119.74,387999995.0
2007-04-27 03:17:00,119.74,119.74,119.725,119.725,702900005.0
2007-04-27 03:18:00,119.725,119.74,119.725,119.73,571200006.0
2007-04-27 03:19:00,119.73,119.73,119.725,119.725,87800000.0
2007-04-27 03:20:00,119.725,119.725,119.72,119.72,100800000.0
2007-04-27 03:21:00,119.72,119.73,119.71,119.72,418000002.0
2007-04-27 03:22:00,119.715,119.72,119.705,119.71,363100000.0
2007-04-27 03:23:00,119.71,119.73,119.705,119.71,851499996.0
2007-04-27 03:24:00,119.72,119.72,119.71,119.72,670600001.0
2007-04-27 03:25:00,119.72,119.73,119.715,119.73,319000005.0
2007-04-27 03:26:00,119.73,119.73,119.725,119.725,31000000.0
2007-04-27 03:27:00,119.73,119.73,119.72,119.72,323600002.0
2007-04-27 03:28:00,119.72,119.72,119.705,119.72,441500004.0
2007-04-27 03:29:00,119.71,119.72,119.7,119.71,684799999.0
2007-04-27 03:30:00,119.71,119.71,119.7,119.7,313000000.0
2007-04-27 03:31:00,119.7,119.71,119.695,119.695,338999998.0
2007-04-27 03:32:00,119.695,119.7,119.69,119.695,508399992.0
2007-04-27 03:33:00,119.69,119.695,119.68,119.685,1045799987.0
2007-04-27 03:34:00,119.68,119.68,119.655,119.67,892400002.0
2007-04-27 03:35:00,119.67,119.68,119.66,119.67,672699999.0
2007-04-27 03:36:00,119.67,119.675,119.665,119.675,351100003.0
2007-04-27 03:37:00,119.675,119.69,119.67,119.67,256900001.0
2007-04-27 03:38:00,119.67,119.67,119.665,119.665,203200001.0
2007-04-27 03:39:00,119.665,119.685,119.665,119.68,272200001.0
2007-04-27 03:40:00,119.67,119.68,119.67,119.68,224800004.0
2007-04-27 03:41:00,119.68,119.68,119.67,119.67,81399999.0
2007-04-27 03:42:00,119.67,119.68,119.665,119.67,743000003.0
2007-04-27 03:43:00,119.675,119.68,119.66,119.67,819599997.0
2007-04-27 03:44:00,119.67,119.67,119.65,119.66,352599999.0
2007-04-27 03:45:00,119.67,119.67,119.65,119.65,311999999.0
2007-04-27 03:46:00,119.65,119.65,119.6,119.61,706099995.0
2007-04-27 03:47:00,119.61,119.62,119.6,119.61,374600001.0
2007-04-27 03:48:00,119.61,119.61,119.555,119.56,1083799998.0
2007-04-27 03:49:00,119.56,119.58,119.555,119.56,1260399998.0
2007-04-27 03:50:00,119.57,119.59,119.56,119.58,773499998.0
2007-04-27 03:51:00,119.58,119.6,119.58,119.585,264000001.0
2007-04-27 03:52:00,119.585,119.6,119.585,119.59,511299996.0
2007-04-27 03:53:00,119.59,119.6,119.585,119.59,296300001.0
2007-04-27 03:54:00,119.585,119.6,119.585,119.6,422900006.0
2007-04-27 03:55:00,119.6,119.63,119.59,119.62,591399993.0
2007-04-27 03:56:00,119.61,119.63,119.605,119.63,839699990.0
2007-04-27 03:57:00,119.63,119.64,119.62,119.62,439799994.0
2007-04-27 03:58:00,119.62,119.63,119.61,119.61,496699997.0
2007-04-27 03:59:00,119.61,119.61,119.61,119.61,384600007.0
2007-04-27 04:00:00,119.61,119.62,119.605,119.62,733699988.0
2007-04-27 04:01:00,119.62,119.62,119.605,119.61,235799995.0
2007-04-27 04:02:00,119.615,119.62,119.61,119.62,174499996.0
2007-04-27 04:03:00,119.62,119.62,119.615,119.615,164799994.0
2007-04-27 04:04:00,119.62,119.62,119.61,119.62,468399993.0
2007-04-27 04:05:00,119.62,119.62,119.605,119.62,440800002.0
2007-04-27 04:06:00,119.62,119.62,119.615,119.62,137599999.0
2007-04-27 04:07:00,119.625,119.63,119.62,119.63,227399993.0
2007-04-27 04:08:00,119.63,119.635,119.62,119.62,479899985.0
2007-04-27 04:09:00,119.62,119.63,119.605,119.63,735699987.0
2007-04-27 04:10:00,119.62,119.64,119.62,119.63,610199986.0
2007-04-27 04:11:00,119.625,119.635,119.615,119.625,571459990.0
2007-04-27 04:12:00,119.63,119.635,119.615,119.625,443399997.0
2007-04-27 04:13:00,119.63,119.64,119.625,119.63,533199996.0
2007-04-27 04:14:00,119.63,119.66,119.63,119.65,699599979.0
2007-04-27 04:15:00,119.65,119.66,119.64,119.65,489699989.0
2007-04-27 04:16:00,119.65,119.65,119.64,119.64,606899996.0
2007-04-27 04:17:00,119.64,119.65,119.64,119.645,543499988.0
2007-04-27 04:18:00,119.64,119.65,119.615,119.625,740000001.0
2007-04-27 04:19:00,119.625,119.63,119.625,119.63,130000005.0
2007-04-27 04:20:00,119.63,119.63,119.615,119.615,324000000.0
2007-04-27 04:21:00,119.615,119.63,119.615,119.63,380399996.0
2007-04-27 04:22:00,119.63,119.63,119.625,119.63,200600000.0
2007-04-27 04:23:00,119.63,119.63,119.615,119.615,408899996.0
2007-04-27 04:24:00,119.615,119.62,119.605,119.62,955300009.0
2007-04-27 04:25:00,119.62,119.625,119.6,119.61,1514799997.0
2007-04-27 04:26:00,119.61,119.61,119.59,119.6,492600001.0
2007-04-27 04:27:00,119.6,119.6,119.585,119.595,258400005.0
2007-04-27 04:28:00,119.6,119.61,119.6,119.61,250799997.0
2007-04-27 04:29:00,119.61,119.61,119.6,119.6,71800000.0
2007-04-27 04:30:00,119.6,119.61,119.59,119.61,252400000.0
2007-04-27 04:31:00,119.61,119.62,119.595,119.61,313699998.0
2007-04-27 04:32:00,119.61,119.62,119.605,119.61,326899999.0
2007-04-27 04:33:00,119.61,119.61,119.61,119.61,148400000.0
2007-04-27 04:34:00,119.61,119.62,119.605,119.605,224100001.0
2007-04-27 04:35:00,119.605,119.62,119.6,119.6,358100005.0
2007-04-27 04:36:00,119.6,119.61,119.595,119.605,264699995.0
2007-04-27 04:37:00,119.605,119.605,119.59,119.595,504000011.0
2007-04-27 04:38:00,119.6,119.6,119.58,119.59,464399998.0
2007-04-27 04:39:00,119.59,119.605,119.585,119.6,299299995.0
2007-04-27 04:40:00,119.595,119.6,119.59,119.595,259100000.0
2007-04-27 04:41:00,119.595,119.61,119.595,119.61,192399998.0
2007-04-27 04:42:00,119.61,119.61,119.605,119.61,72000000.0
2007-04-27 04:43:00,119.61,119.62,119.6,119.62,342100002.0
2007-04-27 04:44:00,119.615,119.62,119.585,119.595,458000001.0
2007-04-27 04:45:00,119.6,119.61,119.585,119.6,284499997.0
2007-04-27 04:46:00,119.6,119.6,119.6,119.6,85800000.0
2007-04-27 04:47:00,119.6,119.6,119.59,119.6,221600000.0
2007-04-27 04:48:00,119.6,119.6,119.59,119.6,175400000.0
2007-04-27 04:49:00,119.6,119.6,119.595,119.6,86400000.0
2007-04-27 04:50:00,119.6,119.6,119.59,119.59,321999997.0
2007-04-27 04:51:00,119.59,119.6,119.59,119.595,234800000.0
2007-04-27 04:52:00,119.595,119.595,119.56,119.575,321399998.0
2007-04-27 04:53:00,119.575,119.58,119.555,119.565,264699997.0
2007-04-27 04:54:00,119.565,119.57,119.55,119.55,181500000.0
2007-04-27 04:55:00,119.56,119.56,119.545,119.55,221599999.0
2007-04-27 04:56:00,119.545,119.55,119.54,119.55,371800004.0
2007-04-27 04:57:00,119.545,119.56,119.535,119.555,545900000.0
2007-04-27 04:58:00,119.555,119.56,119.555,119.56,26000000.0
2007-04-27 04:59:00,119.56,119.57,119.555,119.57,220200002.0
2007-04-27 05:00:00,119.57,119.57,119.56,119.56,51799999.0
2007-04-27 05:01:00,119.56,119.56,119.55,119.55,212599998.0
2007-04-27 05:02:00,119.55,119.55,119.54,119.55,154799997.0
2007-04-27 05:03:00,119.55,119.55,119.525,119.55,478999996.0
2007-04-27 05:04:00,119.55,119.57,119.55,119.565,478000000.0
2007-04-27 05:05:00,119.57,119.58,119.56,119.58,314800000.0
2007-04-27 05:06:00,119.57,119.585,119.57,119.58,192400001.0
2007-04-27 05:07:00,119.58,119.59,119.565,119.58,321799999.0
2007-04-27 05:08:00,119.58,119.59,119.575,119.585,430599998.0
2007-04-27 05:09:00,119.59,119.59,119.565,119.575,261300000.0
2007-04-27 05:10:00,119.57,119.575,119.57,119.57,60000000.0
2007-04-27 05:11:00,119.57,119.57,119.56,119.57,169599999.0
2007-04-27 05:12:00,119.57,119.57,119.565,119.57,24600000.0
2007-04-27 05:13:00,119.57,119.57,119.57,119.57,21000000.0
2007-04-27 05:14:00,119.57,119.57,119.57,119.57,25000000.0
2007-04-27 05:15:00,119.57,119.57,119.56,119.57,148900000.0
2007-04-27 05:16:00,119.57,119.57,119.565,119.57,93200000.0
2007-04-27 05:17:00,119.57,119.57,119.56,119.56,64500000.0
2007-04-27 05:18:00,119.56,119.58,119.56,119.58,313500000.0
2007-04-27 05:19:00,119.58,119.59,119.57,119.59,213900000.0
2007-04-27 05:20:00,119.59,119.59,119.575,119.575,174200000.0
2007-04-27 05:21:00,119.58,119.59,119.575,119.58,142000000.0
2007-04-27 05:22:00,119.58,119.58,119.58,119.58,9600000.0
2007-04-27 05:23:00,119.58,119.58,119.565,119.58,109600000.0
2007-04-27 05:24:00,119.58,119.58,119.575,119.575,20800000.0
2007-04-27 05:25:00,119.58,119.58,119.575,119.575,89300000.0
2007-04-27 05:26:00,119.59,119.59,119.58,119.585,109300000.0
2007-04-27 05:27:00,119.59,119.59,119.58,119.59,55200000.0
2007-04-27 05:28:00,119.59,119.59,119.585,119.585,51200000.0
2007-04-27 05:29:00,119.585,119.59,119.58,119.58,127500000.0
2007-04-27 05:30:00,119.58,119.58,119.575,119.58,55200000.0
2007-04-27 05:31:00,119.58,119.58,119.57,119.57,89200000.0
2007-04-27 05:32:00,119.57,119.575,119.56,119.57,244000000.0
2007-04-27 05:33:00,119.57,119.57,119.55,119.55,183100000.0
2007-04-27 05:34:00,119.55,119.56,119.545,119.55,250000001.0
2007-04-27 05:35:00,119.55,119.56,119.545,119.545,108400000.0
2007-04-27 05:36:00,119.55,119.55,119.545,119.55,82099999.0
2007-04-27 05:37:00,119.56,119.56,119.55,119.55,107600000.0
2007-04-27 05:38:00,119.55,119.565,119.545,119.55,300700000.0
2007-04-27 05:39:00,119.55,119.555,119.55,119.555,72000000.0
2007-04-27 05:40:00,119.555,119.555,119.545,119.545,125500000.0
2007-04-27 05:41:00,119.545,119.55,119.535,119.55,266900002.0
2007-04-27 05:42:00,119.54,119.55,119.54,119.55,106800000.0
2007-04-27 05:43:00,119.55,119.55,119.55,119.55,81600000.0
2007-04-27 05:44:00,119.55,119.555,119.55,119.55,54800000.0
2007-04-27 05:45:00,119.55,119.555,119.54,119.55,252000001.0
2007-04-27 05:46:00,119.55,119.56,119.54,119.55,256800000.0
2007-04-27 05:47:00,119.55,119.55,119.53,119.54,380000002.0
2007-04-27 05:48:00,119.54,119.54,119.53,119.53,418000001.0
2007-04-27 05:49:00,119.53,119.54,119.525,119.54,215100001.0
2007-04-27 05:50:00,119.54,119.54,119.53,119.535,174200000.0
2007-04-27 05:51:00,119.535,119.54,119.53,119.53,228000000.0
2007-04-27 05:52:00,119.53,119.54,119.53,119.53,224800001.0
2007-04-27 05:53:00,119.53,119.54,119.53,119.53,136400000.0
2007-04-27 05:54:00,119.53,119.54,119.53,119.535,31600000.0
2007-04-27 05:55:00,119.53,119.54,119.53,119.54,89600000.0
2007-04-27 05:56:00,119.54,119.55,119.53,119.55,241600000.0
2007-04-27 05:57:00,119.545,119.55,119.545,119.545,66800000.0
2007-04-27 05:58:00,119.55,119.56,119.54,119.55,122700000.0
2007-04-27 05:59:00,119.55,119.57,119.55,119.56,294700001.0
2007-04-27 06:00:00,119.56,119.56,119.56,119.56,90400000.0
2007-04-27 06:01:00,119.555,119.59,119.555,119.58,703199996.0
2007-04-27 06:02:00,119.58,119.58,119.575,119.58,105200000.0
2007-04-27 06:03:00,119.575,119.58,119.57,119.58,526299998.0
2007-04-27 06:04:00,119.57,119.59,119.57,119.58,605800000.0
2007-04-27 06:05:00,119.58,119.58,119.57,119.57,369500005.0
2007-04-27 06:06:00,119.58,119.58,119.57,119.58,177700000.0
2007-04-27 06:07:00,119.58,119.58,119.57,119.58,485599995.0
2007-04-27 06:08:00,119.57,119.58,119.57,119.58,263999999.0
2007-04-27 06:09:00,119.58,119.59,119.57,119.58,255399996.0
2007-04-27 06:10:00,119.58,119.585,119.58,119.58,96400000.0
2007-04-27 06:11:00,119.58,119.58,119.58,119.58,44000000.0
2007-04-27 06:12:00,119.58,119.58,119.57,119.575,418300000.0
2007-04-27 06:13:00,119.57,119.58,119.57,119.58,101000000.0
2007-04-27 06:14:00,119.58,119.58,119.57,119.57,134400001.0
2007-04-27 06:15:00,119.57,119.57,119.56,119.56,298800000.0
2007-04-27 06:16:00,119.56,119.565,119.55,119.55,299200000.0
2007-04-27 06:17:00,119.54,119.57,119.54,119.56,502399998.0
2007-04-27 06:18:00,119.56,119.57,119.56,119.56,178400005.0
2007-04-27 06:19:00,119.56,119.565,119.56,119.565,204000004.0
2007-04-27 06:20:00,119.56,119.56,119.56,119.56,375200008.0
2007-04-27 06:21:00,119.56,119.56,119.55,119.555,599200017.0
2007-04-27 06:22:00,119.555,119.56,119.555,119.56,502900007.0
2007-04-27 06:23:00,119.56,119.56,119.555,119.56,214400000.0
2007-04-27 06:24:00,119.555,119.56,119.555,119.56,156000000.0
2007-04-27 06:25:00,119.56,119.565,119.54,119.55,455199999.0
2007-04-27 06:26:00,119.545,119.56,119.54,119.56,243600000.0
2007-04-27 06:27:00,119.56,119.56,119.54,119.555,498100001.0
2007-04-27 06:28:00,119.55,119.56,119.55,119.56,319600000.0
2007-04-27 06:29:00,119.56,119.56,119.55,119.55,371200000.0
2007-04-27 06:30:00,119.55,119.55,119.55,119.55,76800000.0
2007-04-27 06:31:00,119.56,119.56,119.55,119.56,41200000.0
2007-04-27 06:32:00,119.55,119.56,119.545,119.56,95000000.0
2007-04-27 06:34:00,119.56,119.57,119.56,119.57,32400000.0
2007-04-27 06:35:00,119.56,119.57,119.56,119.57,337300000.0
2007-04-27 06:36:00,119.57,119.57,119.56,119.56,42400000.0
2007-04-27 06:37:00,119.56,119.56,119.54,119.56,236799998.0
2007-04-27 06:38:00,119.555,119.56,119.53,119.55,303999999.0
2007-04-27 06:39:00,119.55,119.55,119.545,119.55,53100000.0
2007-04-27 06:40:00,119.55,119.55,119.54,119.55,176400000.0
2007-04-27 06:41:00,119.55,119.55,119.55,119.55,68000000.0
2007-04-27 06:42:00,119.55,119.55,119.55,119.55,16000000.0
2007-04-27 06:43:00,119.55,119.55,119.545,119.545,103700000.0
2007-04-27 06:44:00,119.55,119.55,119.54,119.54,141199995.0
2007-04-27 06:45:00,119.54,119.55,119.53,119.53,368799994.0
2007-04-27 06:46:00,119.54,119.54,119.525,119.525,221000003.0
2007-04-27 06:47:00,119.53,119.53,119.515,119.52,382199997.0
2007-04-27 06:48:00,119.52,119.52,119.5,119.5,116600001.0
2007-04-27 06:49:00,119.5,119.51,119.49,119.51,413699997.0
2007-04-27 06:50:00,119.505,119.52,119.505,119.505,664899986.0
2007-04-27 06:51:00,119.51,119.53,119.505,119.53,461699996.0
2007-04-27 06:52:00,119.525,119.53,119.505,119.52,538599999.0
2007-04-27 06:53:00,119.52,119.52,119.48,119.49,659399996.0
2007-04-27 06:54:00,119.48,119.485,119.455,119.47,1160799997.0
2007-04-27 06:55:00,119.47,119.47,119.41,119.41,972800005.0
2007-04-27 06:56:00,119.41,119.45,119.41,119.445,1119700011.0
2007-04-27 06:57:00,119.445,119.46,119.43,119.43,778700004.0
2007-04-27 06:58:00,119.43,119.45,119.43,119.45,604799999.0
2007-04-27 06:59:00,119.45,119.45,119.43,119.43,266799995.0
2007-04-27 07:00:00,119.43,119.455,119.42,119.45,570399993.0
2007-04-27 07:01:00,119.45,119.465,119.45,119.465,401999991.0
2007-04-27 07:02:00,119.47,119.47,119.455,119.46,501900000.0
2007-04-27 07:03:00,119.46,119.465,119.45,119.45,110000000.0
2007-04-27 07:04:00,119.45,119.455,119.425,119.425,497800001.0
2007-04-27 07:05:00,119.425,119.435,119.4,119.4,622700002.0
2007-04-27 07:06:00,119.4,119.41,119.35,119.37,1034599998.0
2007-04-27 07:07:00,119.37,119.435,119.37,119.42,1726799986.0
2007-04-27 07:08:00,119.415,119.46,119.4,119.45,1254800007.0
2007-04-27 07:09:00,119.45,119.46,119.43,119.44,935800002.0
2007-04-27 07:10:00,119.45,119.455,119.39,119.4,971200001.0
2007-04-27 07:11:00,119.4,119.41,119.385,119.4,732700007.0
2007-04-27 07:12:00,119.39,119.41,119.39,119.4,323199999.0
2007-04-27 07:13:00,119.41,119.42,119.41,119.41,192799997.0
2007-04-27 07:14:00,119.41,119.42,119.39,119.39,340899997.0
2007-04-27 07:15:00,119.39,119.4,119.38,119.39,426799997.0
2007-04-27 07:16:00,119.39,119.43,119.39,119.43,486800003.0
2007-04-27 07:17:00,119.425,119.425,119.385,119.395,888500005.0
2007-04-27 07:18:00,119.39,119.4,119.385,119.4,570499998.0
2007-04-27 07:19:00,119.39,119.4,119.37,119.385,750199995.0
2007-04-27 07:20:00,119.385,119.39,119.36,119.36,935899998.0
2007-04-27 07:21:00,119.36,119.375,119.355,119.355,850799983.0
2007-04-27 07:22:00,119.36,119.38,119.36,119.37,707299994.0
2007-04-27 07:23:00,119.38,119.395,119.37,119.395,1074399994.0
2007-04-27 07:24:00,119.395,119.405,119.39,119.395,900099993.0
2007-04-27 07:25:00,119.39,119.42,119.39,119.42,337599999.0
2007-04-27 07:26:00,119.42,119.42,119.405,119.42,579099993.0
2007-04-27 07:27:00,119.42,119.42,119.41,119.41,523200006.0
2007-04-27 07:28:00,119.41,119.41,119.4,119.4,343100004.0
2007-04-27 07:29:00,119.4,119.42,119.4,119.41,136000000.0
2007-04-27 07:30:00,119.41,119.42,119.405,119.41,336000001.0
2007-04-27 07:31:00,119.41,119.41,119.39,119.4,526899991.0
2007-04-27 07:32:00,119.4,119.42,119.4,119.41,903999992.0
2007-04-27 07:33:00,119.41,119.41,119.41,119.41,63199998.0
2007-04-27 07:34:00,119.42,119.42,119.41,119.42,556199991.0
2007-04-27 07:35:00,119.42,119.43,119.42,119.42,551999993.0
2007-04-27 07:36:00,119.42,119.435,119.42,119.43,240799998.0
2007-04-27 07:37:00,119.435,119.435,119.42,119.425,240799999.0
2007-04-27 07:38:00,119.43,119.44,119.425,119.44,486600001.0
2007-04-27 07:39:00,119.44,119.45,119.44,119.45,456700003.0
2007-04-27 07:40:00,119.445,119.46,119.44,119.46,699399994.0
2007-04-27 07:41:00,119.465,119.47,119.455,119.465,991399990.0
2007-04-27 07:42:00,119.46,119.5,119.455,119.5,849299998.0
2007-04-27 07:43:00,119.5,119.54,119.49,119.52,975199993.0
2007-04-27 07:44:00,119.52,119.54,119.51,119.52,997599988.0
2007-04-27 07:45:00,119.52,119.52,119.51,119.52,278399997.0
2007-04-27 07:46:00,119.52,119.53,119.515,119.53,792299998.0
2007-04-27 07:47:00,119.53,119.54,119.515,119.53,599399987.0
2007-04-27 07:48:00,119.53,119.53,119.515,119.52,477999993.0
2007-04-27 07:49:00,119.525,119.54,119.515,119.54,600499996.0
2007-04-27 07:50:00,119.54,119.55,119.535,119.54,530699995.0
2007-04-27 07:51:00,119.54,119.54,119.53,119.54,280199993.0
2007-04-27 07:52:00,119.55,119.56,119.545,119.545,789499987.0
2007-04-27 07:53:00,119.55,119.565,119.54,119.55,720499989.0
2007-04-27 07:54:00,119.55,119.55,119.535,119.545,413500002.0
2007-04-27 07:55:00,119.54,119.545,119.525,119.54,415199997.0
2007-04-27 07:56:00,119.54,119.56,119.53,119.56,331099995.0
2007-04-27 07:57:00,119.56,119.58,119.56,119.565,559000000.0
2007-04-27 07:58:00,119.56,119.57,119.56,119.565,278400002.0
2007-04-27 07:59:00,119.56,119.57,119.55,119.55,347500001.0
2007-04-27 08:00:00,119.55,119.56,119.54,119.545,879999988.0
2007-04-27 08:01:00,119.54,119.56,119.535,119.55,776719987.0
2007-04-27 08:02:00,119.55,119.58,119.54,119.58,732600003.0
2007-04-27 08:03:00,119.58,119.595,119.57,119.58,1603999990.0
2007-04-27 08:04:00,119.58,119.58,119.56,119.56,892699999.0
2007-04-27 08:05:00,119.56,119.56,119.54,119.55,985999998.0
2007-04-27 08:06:00,119.55,119.55,119.54,119.54,360800000.0
2007-04-27 08:07:00,119.54,119.56,119.53,119.56,1424699994.0
2007-04-27 08:08:00,119.57,119.595,119.555,119.59,1013799996.0
2007-04-27 08:09:00,119.59,119.6,119.58,119.59,845600001.0
2007-04-27 08:10:00,119.59,119.59,119.575,119.58,536200003.0
2007-04-27 08:11:00,119.58,119.6,119.58,119.6,552799992.0
2007-04-27 08:12:00,119.6,119.605,119.59,119.59,714899980.0
2007-04-27 08:13:00,119.59,119.605,119.58,119.605,746899995.0
2007-04-27 08:14:00,119.605,119.61,119.6,119.605,570099986.0
2007-04-27 08:15:00,119.6,119.605,119.59,119.59,522799989.0
2007-04-27 08:16:00,119.59,119.61,119.59,119.59,888299995.0
2007-04-27 08:17:00,119.59,119.64,119.59,119.63,923600004.0
2007-04-27 08:18:00,119.63,119.64,119.61,119.62,870200002.0
2007-04-27 08:19:00,119.62,119.62,119.6,119.6,721499999.0
2007-04-27 08:20:00,119.6,119.67,119.6,119.67,932100003.0
2007-04-27 08:21:00,119.665,119.665,119.64,119.64,757200004.0
2007-04-27 08:22:00,119.64,119.66,119.64,119.64,766400000.0
2007-04-27 08:23:00,119.64,119.65,119.63,119.63,549099998.0
2007-04-27 08:24:00,119.63,119.64,119.625,119.64,267200000.0
2007-04-27 08:25:00,119.63,119.635,119.595,119.605,863199999.0
2007-04-27 08:26:00,119.61,119.62,119.595,119.595,552600001.0
2007-04-27 08:27:00,119.6,119.6,119.56,119.57,1132300001.0
2007-04-27 08:28:00,119.565,119.59,119.555,119.56,781399991.0
2007-04-27 08:29:00,119.56,119.58,119.56,119.575,451199990.0
2007-04-27 08:30:00,119.57,119.58,119.56,119.565,582799995.0
2007-04-27 08:31:00,119.57,119.595,119.56,119.59,789800001.0
2007-04-27 08:32:00,119.595,119.61,119.595,119.6,722199996.0
2007-04-27 08:33:00,119.6,119.61,119.585,119.585,1065499994.0
2007-04-27 08:34:00,119.585,119.59,119.585,119.59,491300001.0
2007-04-27 08:35:00,119.585,119.59,119.565,119.59,1565800000.0
2007-04-27 08:36:00,119.59,119.59,119.58,119.59,716299996.0
2007-04-27 08:37:00,119.59,119.61,119.59,119.6,425899998.0
2007-04-27 08:38:00,119.6,119.65,119.6,119.64,785399996.0
2007-04-27 08:39:00,119.63,119.64,119.625,119.635,511799999.0
2007-04-27 08:40:00,119.635,119.64,119.63,119.63,218300000.0
2007-04-27 08:41:00,119.63,119.66,119.63,119.645,557700001.0
2007-04-27 08:42:00,119.65,119.66,119.65,119.66,446899999.0
2007-04-27 08:43:00,119.66,119.66,119.645,119.66,331599995.0
2007-04-27 08:44:00,119.655,119.67,119.65,119.66,666300000.0
2007-04-27 08:45:00,119.66,119.67,119.545,119.55,1530200002.0
2007-04-27 08:46:00,119.55,119.58,119.545,119.58,1399499989.0
2007-04-27 08:47:00,119.58,119.59,119.565,119.59,926799997.0
2007-04-27 08:48:00,119.59,119.61,119.59,119.6,1128099982.0
2007-04-27 08:49:00,119.61,119.61,119.57,119.58,983700001.0
2007-04-27 08:50:00,119.58,119.58,119.515,119.525,1557899993.0
2007-04-27 08:51:00,119.53,119.55,119.53,119.55,988900002.0
2007-04-27 08:52:00,119.55,119.57,119.55,119.56,584499998.0
2007-04-27 08:53:00,119.565,119.58,119.565,119.565,397899991.0
2007-04-27 08:54:00,119.57,119.59,119.565,119.57,825799996.0
2007-04-27 08:55:00,119.57,119.6,119.57,119.585,536499999.0
2007-04-27 08:56:00,119.585,119.6,119.55,119.55,841699999.0
2007-04-27 08:57:00,119.55,119.585,119.545,119.585,511599998.0
2007-04-27 08:58:00,119.585,119.59,119.575,119.58,461800002.0
2007-04-27 08:59:00,119.58,119.58,119.57,119.58,720599992.0
2007-04-27 09:00:00,119.58,119.58,119.55,119.56,612499996.0
2007-04-27 09:01:00,119.56,119.57,119.56,119.57,1041000012.0
2007-04-27 09:02:00,119.575,119.58,119.56,119.575,955699997.0
2007-04-27 09:03:00,119.575,119.58,119.555,119.555,1000199997.0
2007-04-27 09:04:00,119.56,119.58,119.56,119.57,933000002.0
2007-04-27 09:05:00,119.565,119.57,119.56,119.57,454000007.0
2007-04-27 09:06:00,119.57,119.59,119.57,119.58,810900001.0
2007-04-27 09:07:00,119.58,119.58,119.565,119.58,295400000.0
2007-04-27 09:08:00,119.58,119.58,119.56,119.57,501700005.0
2007-04-27 09:09:00,119.57,119.57,119.555,119.56,323399999.0
2007-04-27 09:10:00,119.56,119.56,119.55,119.56,350100006.0
2007-04-27 09:11:00,119.55,119.56,119.55,119.56,223000004.0
2007-04-27 09:12:00,119.56,119.56,119.56,119.56,20800000.0
2007-04-27 09:13:00,119.56,119.57,119.55,119.555,417499996.0
2007-04-27 09:14:00,119.56,119.56,119.56,119.56,40800000.0
2007-04-27 09:15:00,119.56,119.565,119.53,119.53,454600003.0
2007-04-27 09:16:00,119.53,119.54,119.505,119.51,843800002.0
2007-04-27 09:17:00,119.51,119.51,119.455,119.46,1080799996.0
2007-04-27 09:18:00,119.45,119.47,119.42,119.47,1013800010.0
2007-04-27 09:19:00,119.49,119.5,119.48,119.49,1013800010.0
2007-04-27 09:20:00,119.49,119.54,119.49,119.52,909499995.0
2007-04-27 09:21:00,119.515,119.515,119.495,119.505,603799993.0
2007-04-27 09:22:00,119.505,119.52,119.5,119.51,891800000.0
2007-04-27 09:23:00,119.51,119.51,119.48,119.49,770500002.0
2007-04-27 09:24:00,119.495,119.51,119.455,119.455,1631799994.0
2007-04-27 09:25:00,119.455,119.46,119.445,119.45,1038400005.0
2007-04-27 09:26:00,119.46,119.465,119.455,119.455,704299999.0
2007-04-27 09:27:00,119.455,119.47,119.45,119.45,831000012.0
2007-04-27 09:28:00,119.45,119.47,119.44,119.44,852099996.0
2007-04-27 09:29:00,119.44,119.45,119.38,119.39,1667899997.0
2007-04-27 09:30:00,119.39,119.42,119.39,119.41,1377400001.0
2007-04-27 09:31:00,119.41,119.43,119.41,119.43,1038799985.0
2007-04-27 09:32:00,119.43,119.45,119.43,119.45,788499997.0
2007-04-27 09:33:00,119.455,119.46,119.44,119.45,1045199998.0
2007-04-27 09:34:00,119.45,119.45,119.45,119.45,393499997.0
2007-04-27 09:35:00,119.45,119.45,119.41,119.42,1352699977.0
2007-04-27 09:36:00,119.415,119.42,119.35,119.36,2131399987.0
2007-04-27 09:37:00,119.36,119.37,119.35,119.36,1479299999.0
2007-04-27 09:38:00,119.36,119.38,119.35,119.38,1393199998.0
2007-04-27 09:39:00,119.38,119.41,119.38,119.41,1196499998.0
2007-04-27 09:40:00,119.41,119.44,119.395,119.43,1298000009.0
2007-04-27 09:41:00,119.43,119.43,119.41,119.42,752299994.0
2007-04-27 09:42:00,119.42,119.43,119.41,119.41,803299999.0
2007-04-27 09:43:00,119.41,119.42,119.38,119.39,876799998.0
2007-04-27 09:44:00,119.39,119.39,119.36,119.37,794900003.0
2007-04-27 09:45:00,119.36,119.36,119.31,119.335,1361600002.0
2007-04-27 09:46:00,119.34,119.35,119.325,119.35,1145500000.0
2007-04-27 09:47:00,119.35,119.37,119.34,119.37,764300000.0
2007-04-27 09:48:00,119.37,119.38,119.345,119.36,843299998.0
2007-04-27 09:49:00,119.36,119.36,119.335,119.36,606299999.0
2007-04-27 09:50:00,119.355,119.36,119.35,119.36,311999994.0
2007-04-27 09:51:00,119.36,119.38,119.355,119.38,456199998.0
2007-04-27 09:52:00,119.38,119.4,119.375,119.39,621700003.0
2007-04-27 09:53:00,119.39,119.39,119.37,119.37,781800000.0
2007-04-27 09:54:00,119.37,119.38,119.36,119.38,457400006.0
2007-04-27 09:55:00,119.38,119.43,119.375,119.42,1251199992.0
2007-04-27 09:56:00,119.42,119.435,119.42,119.425,1131100007.0
2007-04-27 09:57:00,119.43,119.43,119.415,119.415,852800006.0
2007-04-27 09:58:00,119.42,119.42,119.4,119.4,887600005.0
2007-04-27 09:59:00,119.4,119.41,119.395,119.405,1277900005.0
2007-04-27 10:00:00,119.41,119.42,119.39,119.39,972899997.0
2007-04-27 10:01:00,119.39,119.39,119.35,119.36,1170700002.0
2007-04-27 10:02:00,119.36,119.365,119.355,119.36,767799998.0
2007-04-27 10:03:00,119.355,119.37,119.355,119.37,676099998.0
2007-04-27 10:04:00,119.37,119.38,119.36,119.38,756299994.0
2007-04-27 10:05:00,119.375,119.38,119.365,119.38,946100003.0
2007-04-27 10:06:00,119.375,119.395,119.375,119.39,698599992.0
2007-04-27 10:07:00,119.385,119.395,119.365,119.37,374499995.0
2007-04-27 10:08:00,119.37,119.39,119.365,119.37,516399995.0
2007-04-27 10:09:00,119.37,119.38,119.325,119.325,1076999998.0
2007-04-27 10:10:00,119.325,119.35,119.32,119.32,715300001.0
2007-04-27 10:11:00,119.32,119.33,119.295,119.32,979099993.0
2007-04-27 10:12:00,119.315,119.33,119.3,119.32,914599998.0
2007-04-27 10:13:00,119.32,119.33,119.31,119.32,643400000.0
2007-04-27 10:14:00,119.32,119.36,119.32,119.355,785000003.0
2007-04-27 10:15:00,119.355,119.36,119.33,119.35,643099998.0
2007-04-27 10:16:00,119.35,119.35,119.335,119.35,456699998.0
2007-04-27 10:17:00,119.35,119.35,119.31,119.32,825600002.0
2007-04-27 10:18:00,119.32,119.33,119.31,119.325,541699999.0
2007-04-27 10:19:00,119.325,119.33,119.315,119.33,326000001.0
2007-04-27 10:20:00,119.33,119.355,119.33,119.34,600000004.0
2007-04-27 10:21:00,119.34,119.36,119.34,119.36,626899998.0
2007-04-27 10:22:00,119.35,119.36,119.35,119.35,615499995.0
2007-04-27 10:23:00,119.35,119.36,119.35,119.355,151400000.0
2007-04-27 10:24:00,119.355,119.395,119.355,119.39,1363899991.0
2007-04-27 10:25:00,119.395,119.43,119.39,119.415,936399997.0
2007-04-27 10:26:00,119.42,119.42,119.385,119.39,1070000002.0
2007-04-27 10:27:00,119.39,119.395,119.375,119.38,548599999.0
2007-04-27 10:28:00,119.38,119.39,119.37,119.39,308400003.0
2007-04-27 10:29:00,119.39,119.39,119.39,119.39,61800000.0
2007-04-27 10:30:00,119.39,119.39,119.38,119.38,155900000.0
2007-04-27 10:31:00,119.38,119.4,119.38,119.4,305500000.0
2007-04-27 10:32:00,119.4,119.4,119.39,119.4,462000000.0
2007-04-27 10:33:00,119.4,119.4,119.39,119.39,332199999.0
2007-04-27 10:34:00,119.39,119.4,119.385,119.385,555600007.0
2007-04-27 10:35:00,119.385,119.41,119.385,119.41,483100000.0
2007-04-27 10:36:00,119.405,119.46,119.4,119.46,1120399992.0
2007-04-27 10:37:00,119.455,119.46,119.43,119.44,1316100005.0
2007-04-27 10:38:00,119.435,119.44,119.43,119.43,266500000.0
2007-04-27 10:39:00,119.43,119.46,119.425,119.455,723599995.0
2007-04-27 10:40:00,119.46,119.49,119.46,119.49,1161499988.0
2007-04-27 10:41:00,119.49,119.49,119.46,119.48,812099990.0
2007-04-27 10:42:00,119.48,119.48,119.47,119.47,253699999.0
2007-04-27 10:43:00,119.47,119.48,119.47,119.47,444299996.0
2007-04-27 10:44:00,119.47,119.49,119.47,119.49,454600001.0
2007-04-27 10:45:00,119.49,119.5,119.48,119.48,469700007.0
2007-04-27 10:46:00,119.48,119.48,119.46,119.46,596299996.0
2007-04-27 10:47:00,119.46,119.465,119.435,119.445,794199995.0
2007-04-27 10:48:00,119.45,119.48,119.445,119.47,571799998.0
2007-04-27 10:49:00,119.46,119.47,119.455,119.46,528699994.0
2007-04-27 10:50:00,119.455,119.47,119.455,119.465,233699998.0
2007-04-27 10:51:00,119.465,119.47,119.46,119.46,371899995.0
2007-04-27 10:52:00,119.47,119.47,119.455,119.47,602100008.0
2007-04-27 10:53:00,119.47,119.48,119.46,119.465,412000005.0
2007-04-27 10:54:00,119.47,119.48,119.46,119.47,618999998.0
2007-04-27 10:55:00,119.47,119.47,119.455,119.465,400699999.0
2007-04-27 10:56:00,119.46,119.47,119.455,119.46,601099995.0
2007-04-27 10:57:00,119.46,119.48,119.45,119.475,754599998.0
2007-04-27 10:58:00,119.475,119.48,119.465,119.48,683700001.0
2007-04-27 10:59:00,119.48,119.48,119.47,119.48,414399994.0
2007-04-27 11:00:00,119.48,119.485,119.45,119.45,1057000001.0
2007-04-27 11:01:00,119.45,119.47,119.45,119.46,534299993.0
2007-04-27 11:02:00,119.46,119.465,119.455,119.46,425900000.0
2007-04-27 11:03:00,119.46,119.465,119.45,119.45,388099998.0
2007-04-27 11:04:00,119.45,119.46,119.45,119.46,645499994.0
2007-04-27 11:05:00,119.46,119.46,119.445,119.445,570300004.0
2007-04-27 11:06:00,119.45,119.455,119.45,119.45,353300000.0
2007-04-27 11:07:00,119.45,119.45,119.45,119.45,237899999.0
2007-04-27 11:08:00,119.45,119.45,119.445,119.445,568299993.0
2007-04-27 11:09:00,119.46,119.46,119.45,119.45,168000000.0
2007-04-27 11:10:00,119.455,119.46,119.45,119.45,310400000.0
2007-04-27 11:11:00,119.45,119.46,119.45,119.46,391500001.0
2007-04-27 11:12:00,119.46,119.46,119.46,119.46,122400000.0
2007-04-27 11:13:00,119.46,119.48,119.46,119.465,1026300007.0
2007-04-27 11:14:00,119.465,119.48,119.465,119.48,960000008.0
2007-04-27 11:15:00,119.475,119.49,119.475,119.48,562999996.0
2007-04-27 11:16:00,119.48,119.49,119.48,119.48,880100019.0
2007-04-27 11:17:00,119.48,119.49,119.475,119.485,446500001.0
2007-04-27 11:18:00,119.485,119.485,119.475,119.48,312300000.0
2007-04-27 11:19:00,119.48,119.49,119.47,119.47,651200004.0
2007-04-27 11:20:00,119.47,119.475,119.47,119.47,442800006.0
2007-04-27 11:21:00,119.47,119.48,119.47,119.48,590200003.0
2007-04-27 11:22:00,119.48,119.48,119.475,119.48,203499997.0
2007-04-27 11:23:00,119.475,119.49,119.475,119.48,362200006.0
2007-04-27 11:24:00,119.48,119.48,119.48,119.48,41600001.0
2007-04-27 11:25:00,119.48,119.48,119.465,119.465,384200001.0
2007-04-27 11:26:00,119.465,119.47,119.455,119.465,343199999.0
2007-04-27 11:27:00,119.46,119.47,119.455,119.47,500200003.0
2007-04-27 11:28:00,119.46,119.47,119.46,119.47,341600005.0
2007-04-27 11:29:00,119.47,119.49,119.47,119.48,320299997.0
2007-04-27 11:30:00,119.48,119.49,119.48,119.48,651800001.0
2007-04-27 11:31:00,119.475,119.485,119.47,119.485,524999998.0
2007-04-27 11:32:00,119.48,119.49,119.48,119.48,494500000.0
2007-04-27 11:33:00,119.485,119.49,119.485,119.49,138400002.0
2007-04-27 11:34:00,119.49,119.49,119.475,119.48,340800003.0
2007-04-27 11:35:00,119.49,119.49,119.48,119.49,287600001.0
2007-04-27 11:36:00,119.49,119.49,119.48,119.48,111799997.0
2007-04-27 11:37:00,119.48,119.48,119.48,119.48,89799999.0
2007-04-27 11:38:00,119.48,119.485,119.47,119.485,552000000.0
2007-04-27 11:39:00,119.48,119.485,119.48,119.485,240000000.0
2007-04-27 11:40:00,119.485,119.49,119.48,119.48,418299996.0
2007-04-27 11:41:00,119.48,119.48,119.48,119.48,328000005.0
2007-04-27 11:42:00,119.48,119.48,119.46,119.48,955999990.0
2007-04-27 11:43:00,119.48,119.49,119.48,119.485,332799996.0
2007-04-27 11:44:00,119.475,119.485,119.465,119.475,662699997.0
2007-04-27 11:45:00,119.475,119.5,119.475,119.5,784799998.0
2007-04-27 11:46:00,119.5,119.5,119.49,119.49,761099997.0
2007-04-27 11:47:00,119.49,119.495,119.485,119.485,338699997.0
2007-04-27 11:48:00,119.485,119.49,119.485,119.49,99200003.0
2007-04-27 11:49:00,119.49,119.49,119.485,119.49,287700002.0
2007-04-27 11:50:00,119.49,119.49,119.485,119.49,98800001.0
2007-04-27 11:51:00,119.49,119.5,119.485,119.5,722600009.0
2007-04-27 11:52:00,119.5,119.5,119.485,119.49,523200001.0
2007-04-27 11:53:00,119.49,119.49,119.48,119.48,463199997.0
2007-04-27 11:54:00,119.48,119.49,119.48,119.49,779199994.0
2007-04-27 11:55:00,119.49,119.5,119.48,119.5,649599986.0
2007-04-27 11:56:00,119.5,119.525,119.49,119.51,838999987.0
2007-04-27 11:57:00,119.52,119.53,119.51,119.53,1385400003.0
2007-04-27 11:58:00,119.53,119.54,119.525,119.53,527699992.0
2007-04-27 11:59:00,119.53,119.53,119.52,119.525,548899994.0
2007-04-27 12:00:00,119.52,119.52,119.5,119.51,666300001.0
2007-04-27 12:01:00,119.515,119.52,119.51,119.52,231599999.0
2007-04-27 12:02:00,119.52,119.52,119.49,119.5,622299994.0
2007-04-27 12:03:00,119.5,119.52,119.5,119.51,518999996.0
2007-04-27 12:04:00,119.51,119.52,119.5,119.51,194099999.0
2007-04-27 12:05:00,119.52,119.52,119.5,119.51,209900000.0
2007-04-27 12:06:00,119.51,119.52,119.51,119.51,487900002.0
2007-04-27 12:07:00,119.52,119.52,119.5,119.5,1205799992.0
2007-04-27 12:08:00,119.5,119.515,119.49,119.51,956659999.0
2007-04-27 12:09:00,119.5,119.5,119.46,119.46,678600000.0
2007-04-27 12:10:00,119.46,119.46,119.45,119.45,336799999.0
2007-04-27 12:11:00,119.45,119.46,119.45,119.46,363400000.0
2007-04-27 12:12:00,119.46,119.46,119.445,119.445,534499999.0
2007-04-27 12:13:00,119.445,119.46,119.445,119.455,495599998.0
2007-04-27 12:14:00,119.455,119.46,119.45,119.455,208700000.0
2007-04-27 12:15:00,119.45,119.455,119.445,119.45,587900000.0
2007-04-27 12:16:00,119.45,119.46,119.45,119.45,363999997.0
2007-04-27 12:17:00,119.45,119.45,119.405,119.405,1043899997.0
2007-04-27 12:18:00,119.405,119.425,119.405,119.415,640000006.0
2007-04-27 12:19:00,119.42,119.43,119.415,119.43,254200003.0
2007-04-27 12:20:00,119.425,119.44,119.415,119.44,538700001.0
2007-04-27 12:21:00,119.44,119.44,119.425,119.425,374299998.0
2007-04-27 12:22:00,119.425,119.44,119.425,119.43,546200001.0
2007-04-27 12:23:00,119.43,119.46,119.43,119.46,394400000.0
2007-04-27 12:24:00,119.465,119.47,119.46,119.47,455200000.0
2007-04-27 12:25:00,119.47,119.47,119.46,119.47,425400000.0
2007-04-27 12:26:00,119.47,119.48,119.46,119.47,605599999.0
2007-04-27 12:27:00,119.48,119.48,119.465,119.465,928200002.0
2007-04-27 12:28:00,119.46,119.47,119.455,119.455,493899999.0
2007-04-27 12:29:00,119.46,119.47,119.46,119.47,457600002.0
2007-04-27 12:30:00,119.47,119.47,119.46,119.46,263200003.0
2007-04-27 12:31:00,119.46,119.48,119.46,119.48,687599996.0
2007-04-27 12:32:00,119.48,119.48,119.465,119.47,512199992.0
2007-04-27 12:33:00,119.48,119.48,119.46,119.47,390399998.0
2007-04-27 12:34:00,119.465,119.47,119.455,119.455,715100000.0
2007-04-27 12:35:00,119.46,119.46,119.455,119.46,280600001.0
2007-04-27 12:36:00,119.455,119.47,119.455,119.47,479900001.0
2007-04-27 12:37:00,119.47,119.48,119.47,119.48,414500004.0
2007-04-27 12:38:00,119.475,119.48,119.47,119.47,562599998.0
2007-04-27 12:39:00,119.48,119.48,119.46,119.46,571399998.0
2007-04-27 12:40:00,119.46,119.47,119.46,119.46,183599998.0
2007-04-27 12:41:00,119.46,119.46,119.445,119.45,336200001.0
2007-04-27 12:42:00,119.45,119.45,119.42,119.42,560699997.0
2007-04-27 12:43:00,119.42,119.425,119.4,119.42,936600000.0
2007-04-27 12:44:00,119.42,119.43,119.42,119.42,503599994.0
2007-04-27 12:45:00,119.42,119.42,119.4,119.41,384800000.0
2007-04-27 12:46:00,119.41,119.41,119.4,119.41,367199998.0
2007-04-27 12:47:00,119.41,119.41,119.4,119.41,278799999.0
2007-04-27 12:48:00,119.41,119.43,119.41,119.43,293200002.0
2007-04-27 12:49:00,119.43,119.45,119.43,119.45,532400002.0
2007-04-27 12:50:00,119.45,119.45,119.42,119.42,355400000.0
2007-04-27 12:51:00,119.42,119.42,119.42,119.42,88000000.0
2007-04-27 12:52:00,119.42,119.42,119.41,119.42,619200000.0
2007-04-27 12:53:00,119.42,119.42,119.4,119.4,326400000.0
2007-04-27 12:54:00,119.4,119.4,119.4,119.4,590399991.0
2007-04-27 12:55:00,119.4,119.41,119.395,119.41,388999997.0
2007-04-27 12:56:00,119.41,119.41,119.395,119.4,362000005.0
2007-04-27 12:57:00,119.4,119.4,119.395,119.395,700399988.0
2007-04-27 12:58:00,119.395,119.4,119.38,119.38,239900000.0
2007-04-27 12:59:00,119.38,119.38,119.355,119.355,533200006.0
2007-04-27 13:00:00,119.36,119.37,119.33,119.34,575000000.0
2007-04-27 13:01:00,119.34,119.35,119.325,119.35,302699996.0
2007-04-27 13:02:00,119.35,119.35,119.34,119.345,533600001.0
2007-04-27 13:03:00,119.34,119.34,119.335,119.34,398399997.0
2007-04-27 13:04:00,119.34,119.36,119.34,119.35,427099992.0
2007-04-27 13:05:00,119.35,119.35,119.335,119.34,491999994.0
2007-04-27 13:06:00,119.335,119.35,119.335,119.35,452999993.0
2007-04-27 13:07:00,119.35,119.35,119.335,119.35,447399998.0
2007-04-27 13:08:00,119.35,119.36,119.345,119.355,113600000.0
2007-04-27 13:09:00,119.35,119.38,119.35,119.36,707499995.0
2007-04-27 13:10:00,119.36,119.36,119.34,119.34,763599998.0
2007-04-27 13:11:00,119.34,119.35,119.325,119.325,842199999.0
2007-04-27 13:12:00,119.335,119.34,119.32,119.32,980300007.0
2007-04-27 13:13:00,119.32,119.33,119.31,119.31,956100001.0
2007-04-27 13:14:00,119.31,119.33,119.31,119.32,720400004.0
2007-04-27 13:15:00,119.32,119.33,119.315,119.325,492300001.0
2007-04-27 13:16:00,119.325,119.34,119.315,119.34,334399996.0
2007-04-27 13:17:00,119.34,119.34,119.32,119.33,1076799984.0
2007-04-27 13:18:00,119.33,119.335,119.325,119.335,810399985.0
2007-04-27 13:19:00,119.335,119.34,119.33,119.34,227999996.0
2007-04-27 13:20:00,119.33,119.35,119.33,119.35,981700007.0
2007-04-27 13:21:00,119.35,119.36,119.33,119.34,601299999.0
2007-04-27 13:22:00,119.34,119.34,119.325,119.34,477500002.0
2007-04-27 13:23:00,119.34,119.34,119.33,119.33,384899995.0
2007-04-27 13:24:00,119.33,119.34,119.305,119.31,842400000.0
2007-04-27 13:25:00,119.31,119.31,119.275,119.275,917699994.0
2007-04-27 13:26:00,119.26,119.28,119.25,119.27,1328499991.0
2007-04-27 13:27:00,119.27,119.28,119.255,119.27,1498599997.0
2007-04-27 13:28:00,119.27,119.31,119.27,119.31,1889999994.0
2007-04-27 13:29:00,119.31,119.31,119.29,119.29,1320799988.0
2007-04-27 13:30:00,119.29,119.29,119.28,119.29,733000002.0
2007-04-27 13:31:00,119.29,119.3,119.28,119.3,1535499986.0
2007-04-27 13:32:00,119.295,119.31,119.295,119.31,859399987.0
2007-04-27 13:33:00,119.31,119.31,119.3,119.305,750399980.0
2007-04-27 13:34:00,119.31,119.31,119.305,119.31,290400001.0
2007-04-27 13:35:00,119.31,119.31,119.305,119.31,325600004.0
2007-04-27 13:36:00,119.31,119.32,119.31,119.31,859199975.0
2007-04-27 13:37:00,119.305,119.305,119.275,119.285,1125099996.0
2007-04-27 13:38:00,119.285,119.285,119.275,119.28,464699992.0
2007-04-27 13:39:00,119.28,119.3,119.28,119.3,1130100007.0
2007-04-27 13:40:00,119.3,119.31,119.29,119.305,854000000.0
2007-04-27 13:41:00,119.31,119.31,119.3,119.31,623199994.0
2007-04-27 13:42:00,119.31,119.32,119.305,119.305,448699994.0
2007-04-27 13:43:00,119.31,119.31,119.295,119.3,758399991.0
2007-04-27 13:44:00,119.295,119.31,119.295,119.3,585600003.0
2007-04-27 13:45:00,119.305,119.305,119.295,119.3,566800002.0
2007-04-27 13:46:00,119.295,119.31,119.29,119.295,726399994.0
2007-04-27 13:47:00,119.3,119.3,119.295,119.3,244500000.0
2007-04-27 13:48:00,119.3,119.31,119.3,119.3,664299996.0
2007-04-27 13:49:00,119.295,119.33,119.295,119.315,824699994.0
2007-04-27 13:50:00,119.315,119.32,119.305,119.31,757199992.0
2007-04-27 13:51:00,119.305,119.325,119.305,119.315,422399995.0
2007-04-27 13:52:00,119.32,119.32,119.29,119.31,652800002.0
2007-04-27 13:53:00,119.31,119.32,119.305,119.32,211399998.0
2007-04-27 13:54:00,119.32,119.34,119.31,119.32,818699992.0
2007-04-27 13:55:00,119.32,119.32,119.315,119.315,285600000.0
2007-04-27 13:56:00,119.32,119.32,119.32,119.32,89599998.0
2007-04-27 13:57:00,119.32,119.33,119.315,119.32,821189994.0
2007-04-27 13:58:00,119.32,119.33,119.32,119.325,998800001.0
2007-04-27 13:59:00,119.325,119.33,119.315,119.32,657400000.0
2007-04-27 14:00:00,119.32,119.325,119.305,119.31,774100000.0
2007-04-27 14:01:00,119.31,119.33,119.305,119.33,496300005.0
2007-04-27 14:02:00,119.33,119.33,119.32,119.32,441000004.0
2007-04-27 14:03:00,119.325,119.33,119.32,119.325,584800002.0
2007-04-27 14:04:00,119.325,119.33,119.31,119.32,792100005.0
2007-04-27 14:05:00,119.32,119.325,119.3,119.3,841400001.0
2007-04-27 14:06:00,119.3,119.3,119.28,119.28,1427400001.0
2007-04-27 14:07:00,119.28,119.28,119.28,119.28,468000003.0
2007-04-27 14:08:00,119.28,119.29,119.28,119.28,1174999999.0
2007-04-27 14:09:00,119.28,119.29,119.27,119.27,825399992.0
2007-04-27 14:10:00,119.27,119.28,119.26,119.27,1407800001.0
2007-04-27 14:11:00,119.27,119.285,119.27,119.28,1087399993.0
2007-04-27 14:12:00,119.28,119.3,119.275,119.29,1234299990.0
2007-04-27 14:13:00,119.29,119.31,119.27,119.27,1561400016.0
2007-04-27 14:14:00,119.27,119.29,119.255,119.29,1401600005.0
2007-04-27 14:15:00,119.29,119.295,119.28,119.295,717900000.0
2007-04-27 14:16:00,119.295,119.3,119.29,119.295,641999991.0
2007-04-27 14:17:00,119.3,119.3,119.285,119.29,1599300000.0
2007-04-27 14:18:00,119.29,119.3,119.28,119.28,1398799995.0
2007-04-27 14:19:00,119.28,119.29,119.27,119.275,915600002.0
2007-04-27 14:20:00,119.28,119.29,119.27,119.28,1128700001.0
2007-04-27 14:21:00,119.285,119.29,119.28,119.285,972299996.0
2007-04-27 14:22:00,119.285,119.295,119.28,119.29,610500001.0
2007-04-27 14:23:00,119.29,119.29,119.25,119.25,1027199996.0
2007-04-27 14:24:00,119.26,119.26,119.22,119.22,1595700009.0
2007-04-27 14:25:00,119.22,119.245,119.22,119.235,913660001.0
2007-04-27 14:26:00,119.23,119.26,119.23,119.26,976999999.0
2007-04-27 14:27:00,119.26,119.305,119.26,119.28,930499997.0
2007-04-27 14:28:00,119.28,119.28,119.26,119.26,890600000.0
2007-04-27 14:29:00,119.255,119.3,119.255,119.3,854399999.0
2007-04-27 14:30:00,119.3,119.3,118.94,118.99,1271899995.0
2007-04-27 14:31:00,119.09,119.14,118.99,119.1,948899999.0
2007-04-27 14:32:00,119.1,119.15,119.03,119.09,1204600003.0
2007-04-27 14:33:00,119.08,119.11,118.91,119.02,1529700006.0
2007-04-27 14:34:00,118.96,118.97,118.86,118.9,1258899996.0
2007-04-27 14:35:00,118.91,119.0,118.88,118.93,1258899996.0
2007-04-27 14:36:00,118.94,119.02,118.94,119.02,1404600000.0
2007-04-27 14:37:00,119.015,119.03,118.955,119.01,1706400013.0
2007-04-27 14:38:00,119.01,119.04,118.98,119.0,2011800007.0
2007-04-27 14:39:00,119.0,119.04,118.99,119.01,1945299996.0
2007-04-27 14:40:00,119.01,119.075,119.005,119.07,1783399993.0
2007-04-27 14:41:00,119.04,119.08,119.04,119.05,1744199995.0
2007-04-27 14:42:00,119.065,119.08,119.05,119.055,1744199995.0
2007-04-27 14:43:00,119.06,119.06,119.03,119.06,1209700004.0
2007-04-27 14:44:00,119.055,119.09,119.055,119.08,1209700004.0
2007-04-27 14:45:00,119.08,119.135,119.065,119.13,1839600013.0
2007-04-27 14:46:00,119.13,119.15,119.09,119.15,1844800003.0
2007-04-27 14:47:00,119.13,119.15,119.11,119.11,2088599997.0
2007-04-27 14:48:00,119.115,119.145,119.105,119.135,2088599997.0
2007-04-27 14:49:00,119.13,119.175,119.12,119.175,1905499994.0
2007-04-27 14:50:00,119.15,119.23,119.15,119.19,2063700009.0
2007-04-27 14:51:00,119.22,119.22,119.18,119.195,2063700009.0
2007-04-27 14:52:00,119.19,119.2,119.15,119.18,1518900000.0
2007-04-27 14:53:00,119.175,119.205,119.165,119.19,1518900000.0
2007-04-27 14:54:00,119.19,119.19,119.145,119.15,1628099995.0
2007-04-27 14:55:00,119.15,119.17,119.12,119.16,1527700000.0
2007-04-27 14:56:00,119.165,119.19,119.155,119.16,1156400005.0
2007-04-27 14:57:00,119.16,119.175,119.13,119.17,1106700003.0
2007-04-27 14:58:00,119.17,119.17,119.15,119.15,1073700010.0
2007-04-27 14:59:00,119.15,119.16,119.13,119.13,1285000004.0
2007-04-27 15:00:00,119.13,119.13,119.09,119.11,1580999989.0
2007-04-27 15:01:00,119.105,119.11,119.08,119.08,1599799991.0
2007-04-27 15:02:00,119.08,119.1,119.08,119.1,1263200003.0
2007-04-27 15:03:00,119.1,119.11,119.065,119.08,1386500002.0
2007-04-27 15:04:00,119.075,119.1,119.07,119.08,1585799985.0
2007-04-27 15:05:00,119.08,119.08,119.06,119.08,1254899998.0
2007-04-27 15:06:00,119.08,119.12,119.07,119.12,1502499997.0
2007-04-27 15:07:00,119.12,119.12,119.1,119.11,922600001.0
2007-04-27 15:08:00,119.11,119.11,119.095,119.105,691799995.0
2007-04-27 15:09:00,119.11,119.13,119.105,119.105,994700014.0
2007-04-27 15:10:00,119.105,119.11,119.07,119.07,854700004.0
2007-04-27 15:11:00,119.07,119.1,119.07,119.1,1246900008.0
2007-04-27 15:12:00,119.1,119.11,119.09,119.11,561900009.0
2007-04-27 15:13:00,119.1,119.11,119.095,119.11,608399994.0
2007-04-27 15:14:00,119.11,119.12,119.1,119.11,598700001.0
2007-04-27 15:15:00,119.105,119.12,119.1,119.105,1130599999.0
2007-04-27 15:16:00,119.105,119.12,119.09,119.095,749400006.0
2007-04-27 15:17:00,119.1,119.11,119.05,119.06,1247700014.0
2007-04-27 15:18:00,119.06,119.07,119.03,119.03,1766600000.0
2007-04-27 15:19:00,119.03,119.06,119.03,119.035,1348570011.0
2007-04-27 15:20:00,119.04,119.09,119.035,119.08,670699999.0
2007-04-27 15:21:00,119.08,119.1,119.07,119.07,677199998.0
2007-04-27 15:22:00,119.07,119.09,119.06,119.08,766999998.0
2007-04-27 15:23:00,119.08,119.1,119.065,119.1,707200001.0
2007-04-27 15:24:00,119.105,119.12,119.09,119.11,1454900009.0
2007-04-27 15:25:00,119.11,119.115,119.095,119.095,632699993.0
2007-04-27 15:26:00,119.11,119.13,119.11,119.12,1240999998.0
2007-04-27 15:27:00,119.12,119.12,119.095,119.1,543099996.0
2007-04-27 15:28:00,119.1,119.11,119.09,119.095,571599996.0
2007-04-27 15:29:00,119.1,119.11,119.095,119.1,958499981.0
2007-04-27 15:30:00,119.1,119.12,119.1,119.11,1072799967.0
2007-04-27 15:31:00,119.11,119.12,119.095,119.095,1462899997.0
2007-04-27 15:32:00,119.1,119.11,119.1,119.1,371599996.0
2007-04-27 15:33:00,119.1,119.12,119.1,119.115,655699994.0
2007-04-27 15:34:00,119.115,119.145,119.115,119.125,1353599993.0
2007-04-27 15:35:00,119.14,119.14,119.115,119.12,668299997.0
2007-04-27 15:36:00,119.12,119.14,119.12,119.13,807900001.0
2007-04-27 15:37:00,119.13,119.13,119.07,119.08,990199997.0
2007-04-27 15:38:00,119.08,119.08,119.065,119.065,1260199999.0
2007-04-27 15:39:00,119.08,119.08,119.06,119.065,696499992.0
2007-04-27 15:40:00,119.06,119.07,119.06,119.06,1660500005.0
2007-04-27 15:41:00,119.07,119.08,119.055,119.07,1660500005.0
2007-04-27 15:42:00,119.07,119.07,119.05,119.05,1221100022.0
2007-04-27 15:43:00,119.05,119.06,119.04,119.06,1487999987.0
2007-04-27 15:44:00,119.06,119.09,119.06,119.09,1156299965.0
2007-04-27 15:45:00,119.09,119.105,119.08,119.1,1791700000.0
2007-04-27 15:46:00,119.1,119.1,119.06,119.07,1009499999.0
2007-04-27 15:47:00,119.08,119.1,119.06,119.1,1363199995.0
2007-04-27 15:48:00,119.09,119.1,119.065,119.08,1229500004.0
2007-04-27 15:50:00,119.09,119.1,119.08,119.09,993199995.0
2007-04-27 15:51:00,119.09,119.11,119.075,119.1,1174299985.0
2007-04-27 15:52:00,119.09,119.11,119.09,119.09,1369899996.0
2007-04-27 15:53:00,119.09,119.11,119.08,119.105,1763400007.0
2007-04-27 15:54:00,119.105,119.105,119.09,119.1,362300000.0
2007-04-27 15:55:00,119.1,119.12,119.09,119.105,562300006.0
2007-04-27 15:56:00,119.095,119.11,119.095,119.1,384900000.0
2007-04-27 15:57:00,119.1,119.12,119.1,119.12,730399999.0
2007-04-27 15:58:00,119.115,119.13,119.115,119.12,554500001.0
2007-04-27 15:59:00,119.12,119.14,119.11,119.14,1767900002.0
2007-04-27 16:00:00,119.14,119.2,119.14,119.17,1279000000.0
2007-04-27 16:01:00,119.17,119.26,119.16,119.225,1597750008.0
2007-04-27 16:02:00,119.23,119.26,119.19,119.23,918000000.0
2007-04-27 16:03:00,119.22,119.23,119.18,119.19,918000000.0
2007-04-27 16:04:00,119.2,119.21,119.18,119.18,918000000.0
2007-04-27 16:05:00,119.18,119.18,119.14,119.17,1267499994.0
2007-04-27 16:06:00,119.17,119.2,119.17,119.18,1598000005.0
2007-04-27 16:07:00,119.18,119.22,119.17,119.215,1482000000.0
2007-04-27 16:08:00,119.215,119.24,119.21,119.21,1734700011.0
2007-04-27 16:09:00,119.21,119.25,119.2,119.215,1555100002.0
2007-04-27 16:10:00,119.23,119.24,119.215,119.23,1163399995.0
2007-04-27 16:11:00,119.23,119.26,119.225,119.26,750699996.0
2007-04-27 16:12:00,119.26,119.27,119.21,119.22,809100004.0
2007-04-27 16:13:00,119.23,119.23,119.21,119.22,809100004.0
2007-04-27 16:14:00,119.22,119.23,119.21,119.23,897999994.0
2007-04-27 16:15:00,119.23,119.26,119.22,119.25,880300000.0
2007-04-27 16:16:00,119.26,119.26,119.22,119.25,1252199998.0
2007-04-27 16:17:00,119.25,119.26,119.245,119.245,890400003.0
2007-04-27 16:18:00,119.255,119.27,119.255,119.26,706699997.0
2007-04-27 16:19:00,119.26,119.27,119.25,119.26,419399999.0
2007-04-27 16:20:00,119.26,119.26,119.25,119.26,634300001.0
2007-04-27 16:21:00,119.26,119.26,119.25,119.26,716700001.0
2007-04-27 16:22:00,119.26,119.265,119.245,119.25,875099999.0
2007-04-27 16:23:00,119.25,119.26,119.245,119.26,193300001.0
2007-04-27 16:24:00,119.26,119.27,119.255,119.255,372799998.0
2007-04-27 16:25:00,119.26,119.265,119.255,119.255,227500000.0
2007-04-27 16:26:00,119.255,119.27,119.245,119.27,634399999.0
2007-04-27 16:27:00,119.27,119.27,119.26,119.27,868799999.0
2007-04-27 16:28:00,119.27,119.27,119.265,119.27,434900000.0
2007-04-27 16:29:00,119.27,119.27,119.255,119.255,132899997.0
2007-04-27 16:30:00,119.26,119.31,119.26,119.3,1104099997.0
2007-04-27 16:31:00,119.3,119.3,119.27,119.28,1490799988.0
2007-04-27 16:32:00,119.28,119.28,119.25,119.26,1343400004.0
2007-04-27 16:33:00,119.26,119.26,119.24,119.25,692200000.0
2007-04-27 16:34:00,119.25,119.26,119.25,119.26,535199995.0
2007-04-27 16:35:00,119.26,119.26,119.25,119.25,307200000.0
2007-04-27 16:36:00,119.25,119.25,119.235,119.24,400299999.0
2007-04-27 16:37:00,119.24,119.25,119.23,119.25,673000002.0
2007-04-27 16:38:00,119.25,119.25,119.24,119.24,643700000.0
2007-04-27 16:39:00,119.25,119.26,119.25,119.26,1032600005.0
2007-04-27 16:40:00,119.26,119.26,119.235,119.25,757299997.0
2007-04-27 16:41:00,119.25,119.25,119.24,119.25,970199987.0
2007-04-27 16:42:00,119.24,119.26,119.23,119.26,1368299999.0
2007-04-27 16:43:00,119.26,119.26,119.225,119.23,968499992.0
2007-04-27 16:44:00,119.23,119.25,119.23,119.24,575200000.0
2007-04-27 16:45:00,119.24,119.24,119.235,119.24,404300000.0
2007-04-27 16:46:00,119.24,119.24,119.23,119.23,608800001.0
2007-04-27 16:47:00,119.23,119.24,119.215,119.215,570599995.0
2007-04-27 16:48:00,119.215,119.23,119.215,119.22,365299999.0
2007-04-27 16:49:00,119.22,119.33,119.22,119.33,955400005.0
2007-04-27 16:50:00,119.33,119.38,119.33,119.38,1471800008.0
2007-04-27 16:51:00,119.38,119.38,119.35,119.36,686900000.0
2007-04-27 16:52:00,119.36,119.36,119.34,119.345,643399998.0
2007-04-27 16:53:00,119.345,119.36,119.33,119.355,385900002.0
2007-04-27 16:54:00,119.355,119.42,119.355,119.42,1197799987.0
2007-04-27 16:55:00,119.42,119.45,119.41,119.44,1072259997.0
2007-04-27 16:56:00,119.44,119.46,119.44,119.445,1820899998.0
2007-04-27 16:57:00,119.445,119.45,119.43,119.44,831900002.0
2007-04-27 16:58:00,119.44,119.44,119.415,119.415,421300000.0
2007-04-27 16:59:00,119.43,119.46,119.415,119.45,793999997.0
2007-04-27 17:00:00,119.45,119.49,119.445,119.46,1137599990.0
2007-04-27 17:01:00,119.46,119.46,119.445,119.46,886500005.0
2007-04-27 17:02:00,119.45,119.47,119.45,119.46,506000003.0
2007-04-27 17:03:00,119.46,119.49,119.455,119.49,865199994.0
2007-04-27 17:04:00,119.48,119.67,119.48,119.61,1305100000.0
2007-04-27 17:05:00,119.67,119.74,119.61,119.68,749100001.0
2007-04-27 17:06:00,119.68,119.74,119.62,119.66,1375099995.0
2007-04-27 17:07:00,119.66,119.69,119.63,119.66,1834800002.0
2007-04-27 17:08:00,119.66,119.66,119.56,119.56,1380210003.0
2007-04-27 17:09:00,119.56,119.6,119.56,119.59,1804489989.0
2007-04-27 17:10:00,119.58,119.65,119.58,119.64,2049199995.0
2007-04-27 17:11:00,119.64,119.69,119.635,119.69,2002999989.0
2007-04-27 17:12:00,119.69,119.73,119.66,119.68,1847900021.0
2007-04-27 17:13:00,119.66,119.71,119.66,119.67,1205300005.0
2007-04-27 17:14:00,119.68,119.68,119.67,119.68,1205300005.0
2007-04-27 17:15:00,119.68,119.72,119.68,119.71,1205300005.0
2007-04-27 17:16:00,119.71,119.74,119.69,119.725,2010499980.0
2007-04-27 17:17:00,119.71,119.72,119.68,119.69,1379499990.0
2007-04-27 17:18:00,119.7,119.74,119.68,119.74,1379499990.0
2007-04-27 17:19:00,119.74,119.76,119.72,119.74,1047000001.0
2007-04-27 17:20:00,119.74,119.74,119.685,119.69,876199997.0
2007-04-27 17:21:00,119.69,119.71,119.68,119.69,351300000.0
2007-04-27 17:22:00,119.69,119.71,119.67,119.67,574300000.0
2007-04-27 17:23:00,119.67,119.67,119.62,119.64,998100003.0
2007-04-27 17:24:00,119.64,119.685,119.64,119.67,1217500000.0
2007-04-27 17:25:00,119.67,119.68,119.64,119.655,1329499999.0
2007-04-27 17:26:00,119.655,119.655,119.62,119.62,827300002.0
2007-04-27 17:27:00,119.62,119.66,119.62,119.65,1168499998.0
2007-04-27 17:28:00,119.65,119.67,119.65,119.67,678700000.0
2007-04-27 17:29:00,119.67,119.72,119.66,119.7,739499996.0
2007-04-27 17:30:00,119.7,119.75,119.695,119.74,931000004.0
2007-04-27 17:31:00,119.74,119.74,119.685,119.685,1119099999.0
2007-04-27 17:32:00,119.685,119.7,119.66,119.67,542100002.0
2007-04-27 17:33:00,119.67,119.69,119.655,119.67,920599983.0
2007-04-27 17:34:00,119.67,119.68,119.62,119.62,994400002.0
2007-04-27 17:35:00,119.62,119.64,119.62,119.64,1103400002.0
2007-04-27 17:36:00,119.64,119.65,119.565,119.58,1126399990.0
2007-04-27 17:37:00,119.58,119.59,119.555,119.58,855800000.0
2007-04-27 17:38:00,119.58,119.62,119.58,119.59,722800004.0
2007-04-27 17:39:00,119.59,119.61,119.575,119.61,829899997.0
2007-04-27 17:40:00,119.61,119.63,119.6,119.62,770199997.0
2007-04-27 17:41:00,119.62,119.62,119.59,119.6,1205399998.0
2007-04-27 17:42:00,119.595,119.61,119.57,119.58,885700001.0
2007-04-27 17:43:00,119.57,119.59,119.55,119.58,593599999.0
2007-04-27 17:44:00,119.575,119.585,119.565,119.585,622100005.0
2007-04-27 17:45:00,119.57,119.58,119.57,119.57,114900000.0
2007-04-27 17:46:00,119.57,119.57,119.57,119.57,19000000.0
2007-04-27 17:47:00,119.57,119.57,119.57,119.57,19000000.0
2007-04-27 17:48:00,119.57,119.57,119.57,119.57,28000000.0
2007-04-27 17:49:00,119.57,119.58,119.57,119.58,709400004.0
2007-04-27 17:50:00,119.58,119.58,119.57,119.57,957599998.0
2007-04-27 17:51:00,119.57,119.58,119.57,119.57,722600005.0
2007-04-27 17:52:00,119.57,119.58,119.57,119.57,923000007.0
2007-04-27 17:53:00,119.57,119.58,119.57,119.58,893800013.0
2007-04-27 17:54:00,119.58,119.59,119.57,119.57,797800000.0
2007-04-27 17:55:00,119.58,119.58,119.57,119.57,836199990.0
2007-04-27 17:56:00,119.57,119.59,119.57,119.585,614799996.0
2007-04-27 17:57:00,119.58,119.59,119.58,119.59,394000006.0
2007-04-27 17:58:00,119.59,119.59,119.58,119.59,273299998.0
2007-04-27 17:59:00,119.59,119.6,119.585,119.59,300000000.0
2007-04-27 18:00:00,119.6,119.61,119.585,119.585,1172900001.0
2007-04-27 18:01:00,119.59,119.59,119.58,119.58,190499999.0
2007-04-27 18:02:00,119.585,119.59,119.57,119.59,630499996.0
2007-04-27 18:03:00,119.59,119.59,119.575,119.58,396800004.0
2007-04-27 18:04:00,119.59,119.59,119.56,119.56,501000003.0
2007-04-27 18:05:00,119.56,119.56,119.56,119.56,201500003.0
2007-04-27 18:06:00,119.56,119.575,119.555,119.57,654500000.0
2007-04-27 18:07:00,119.57,119.59,119.57,119.59,552400005.0
2007-04-27 18:08:00,119.59,119.59,119.58,119.58,127900001.0
2007-04-27 18:09:00,119.58,119.59,119.58,119.59,157100000.0
2007-04-27 18:10:00,119.59,119.6,119.58,119.6,667800003.0
2007-04-27 18:11:00,119.6,119.6,119.59,119.59,839400005.0
2007-04-27 18:12:00,119.585,119.6,119.585,119.59,764900005.0
2007-04-27 18:13:00,119.59,119.6,119.575,119.6,1146203006.0
2007-04-27 18:14:00,119.6,119.61,119.59,119.595,837999997.0
2007-04-27 18:15:00,119.595,119.64,119.595,119.64,1357939997.0
2007-04-27 18:16:00,119.64,119.64,119.625,119.64,484000000.0
2007-04-27 18:17:00,119.64,119.65,119.63,119.63,582900001.0
2007-04-27 18:18:00,119.63,119.64,119.61,119.63,611500000.0
2007-04-27 18:19:00,119.63,119.63,119.625,119.625,90400000.0
2007-04-27 18:20:00,119.63,119.63,119.63,119.63,34500000.0
2007-04-27 18:21:00,119.625,119.63,119.6,119.615,431299998.0
2007-04-27 18:22:00,119.61,119.61,119.59,119.59,156200000.0
2007-04-27 18:23:00,119.59,119.6,119.59,119.6,296899999.0
2007-04-27 18:24:00,119.6,119.62,119.6,119.62,333399999.0
2007-04-27 18:25:00,119.62,119.64,119.62,119.63,436000000.0
2007-04-27 18:26:00,119.63,119.63,119.62,119.63,316000003.0
2007-04-27 18:27:00,119.62,119.63,119.615,119.62,365199999.0
2007-04-27 18:28:00,119.62,119.64,119.62,119.64,267600000.0
2007-04-27 18:29:00,119.64,119.64,119.63,119.63,308400000.0
2007-04-27 18:30:00,119.63,119.64,119.615,119.63,451100004.0
2007-04-27 18:31:00,119.63,119.65,119.625,119.645,418400003.0
2007-04-27 18:32:00,119.645,119.71,119.645,119.71,994200001.0
2007-04-27 18:33:00,119.71,119.71,119.7,119.7,947200002.0
2007-04-27 18:34:00,119.7,119.71,119.69,119.69,521000000.0
2007-04-27 18:35:00,119.69,119.7,119.68,119.68,414449991.0
2007-04-27 18:36:00,119.68,119.69,119.68,119.69,100199998.0
2007-04-27 18:37:00,119.69,119.71,119.69,119.695,305000004.0
2007-04-27 18:38:00,119.7,119.71,119.695,119.7,204900001.0
2007-04-27 18:39:00,119.7,119.71,119.7,119.71,186000001.0
2007-04-27 18:40:00,119.71,119.72,119.71,119.72,246300000.0
2007-04-27 18:41:00,119.71,119.73,119.71,119.73,394700004.0
2007-04-27 18:42:00,119.72,119.72,119.69,119.7,714000002.0
2007-04-27 18:43:00,119.705,119.705,119.66,119.665,539199992.0
2007-04-27 18:44:00,119.665,119.68,119.665,119.68,843600000.0
2007-04-27 18:45:00,119.68,119.7,119.68,119.7,421900003.0
2007-04-27 18:46:00,119.69,119.7,119.675,119.69,774700000.0
2007-04-27 18:47:00,119.69,119.69,119.665,119.665,850099998.0
2007-04-27 18:48:00,119.67,119.68,119.67,119.67,367000001.0
2007-04-27 18:49:00,119.68,119.68,119.675,119.675,29600000.0
2007-04-27 18:50:00,119.68,119.68,119.675,119.68,349300000.0
2007-04-27 18:51:00,119.68,119.68,119.67,119.67,247099997.0
2007-04-27 18:52:00,119.67,119.69,119.67,119.68,1200400012.0
2007-04-27 18:53:00,119.68,119.68,119.675,119.675,930399997.0
2007-04-27 18:54:00,119.68,119.69,119.675,119.68,580600005.0
2007-04-27 18:55:00,119.68,119.72,119.68,119.71,1655500002.0
2007-04-27 18:56:00,119.71,119.72,119.705,119.72,973800002.0
2007-04-27 18:57:00,119.72,119.73,119.71,119.73,1534300001.0
2007-04-27 18:58:00,119.72,119.74,119.72,119.73,674900009.0
2007-04-27 18:59:00,119.72,119.75,119.72,119.74,1031699999.0
2007-04-27 19:00:00,119.735,119.74,119.725,119.74,740499989.0
2007-04-27 19:01:00,119.73,119.74,119.73,119.73,719099997.0
2007-04-27 19:02:00,119.73,119.73,119.73,119.73,204600000.0
2007-04-27 19:03:00,119.73,119.74,119.73,119.73,273900000.0
2007-04-27 19:04:00,119.73,119.74,119.73,119.73,179900000.0
2007-04-27 19:05:00,119.73,119.74,119.73,119.74,262999999.0
2007-04-27 19:06:00,119.74,119.75,119.72,119.72,1332199998.0
2007-04-27 19:07:00,119.72,119.73,119.715,119.715,647799999.0
2007-04-27 19:08:00,119.715,119.73,119.7,119.7,544099990.0
2007-04-27 19:09:00,119.7,119.71,119.7,119.7,250700000.0
2007-04-27 19:10:00,119.7,119.7,119.695,119.7,124400000.0
2007-04-27 19:11:00,119.7,119.71,119.7,119.705,423199997.0
2007-04-27 19:12:00,119.705,119.71,119.7,119.7,590900000.0
2007-04-27 19:13:00,119.7,119.7,119.695,119.695,207500000.0
2007-04-27 19:14:00,119.7,119.71,119.695,119.71,256799992.0
2007-04-27 19:15:00,119.71,119.71,119.7,119.7,431300003.0
2007-04-27 19:16:00,119.7,119.7,119.69,119.7,217400001.0
2007-04-27 19:17:00,119.7,119.7,119.68,119.69,596599998.0
2007-04-27 19:18:00,119.68,119.69,119.68,119.68,657299994.0
2007-04-27 19:19:00,119.68,119.68,119.68,119.68,99099998.0
2007-04-27 19:20:00,119.68,119.68,119.67,119.68,187599997.0
2007-04-27 19:21:00,119.68,119.68,119.665,119.67,293000001.0
2007-04-27 19:22:00,119.67,119.68,119.665,119.68,1200300001.0
2007-04-27 19:23:00,119.68,119.68,119.675,119.68,665900006.0
2007-04-27 19:24:00,119.68,119.69,119.675,119.675,423400000.0
2007-04-27 19:25:00,119.68,119.68,119.68,119.68,662700003.0
2007-04-27 19:26:00,119.68,119.68,119.68,119.68,188199998.0
2007-04-27 19:27:00,119.68,119.68,119.68,119.68,351999999.0
2007-04-27 19:28:00,119.68,119.68,119.68,119.68,326199999.0
2007-04-27 19:29:00,119.68,119.68,119.675,119.675,677400000.0
2007-04-27 19:30:00,119.68,119.68,119.675,119.68,355399991.0
2007-04-27 19:31:00,119.68,119.695,119.68,119.68,1436100026.0
2007-04-27 19:32:00,119.68,119.71,119.68,119.71,1133100000.0
2007-04-27 19:33:00,119.71,119.71,119.695,119.695,228999995.0
2007-04-27 19:34:00,119.695,119.71,119.695,119.71,797199993.0
2007-04-27 19:35:00,119.71,119.71,119.69,119.7,767600000.0
2007-04-27 19:36:00,119.695,119.71,119.695,119.71,675200004.0
2007-04-27 19:37:00,119.71,119.71,119.71,119.71,123200000.0
2007-04-27 19:38:00,119.71,119.71,119.69,119.7,977100002.0
2007-04-27 19:39:00,119.7,119.7,119.69,119.69,356999998.0
2007-04-27 19:40:00,119.69,119.69,119.665,119.67,627300001.0
2007-04-27 19:41:00,119.67,119.67,119.66,119.66,349599998.0
2007-04-27 19:42:00,119.66,119.66,119.66,119.66,491999985.0
2007-04-27 19:43:00,119.66,119.67,119.66,119.67,273999991.0
2007-04-27 19:44:00,119.67,119.68,119.665,119.68,628399989.0
2007-04-27 19:45:00,119.67,119.68,119.655,119.655,565899999.0
2007-04-27 19:46:00,119.66,119.67,119.66,119.67,87299999.0
2007-04-27 19:47:00,119.67,119.67,119.67,119.67,737699995.0
2007-04-27 19:48:00,119.67,119.68,119.67,119.67,609300002.0
2007-04-27 19:49:00,119.67,119.67,119.66,119.66,418600005.0
2007-04-27 19:50:00,119.66,119.67,119.645,119.65,1290699978.0
2007-04-27 19:51:00,119.65,119.65,119.64,119.64,625499996.0
2007-04-27 19:52:00,119.64,119.64,119.63,119.63,470200007.0
2007-04-27 19:53:00,119.64,119.65,119.64,119.65,108000000.0
2007-04-27 19:54:00,119.64,119.65,119.635,119.64,871899997.0
2007-04-27 19:55:00,119.64,119.67,119.64,119.66,495500000.0
2007-04-27 19:56:00,119.66,119.66,119.65,119.66,323699996.0
2007-04-27 19:57:00,119.66,119.67,119.655,119.66,764299998.0
2007-04-27 19:58:00,119.66,119.66,119.66,119.66,157600000.0
2007-04-27 19:59:00,119.65,119.65,119.65,119.65,219199992.0
2007-04-27 20:00:00,119.65,119.65,119.65,119.65,238399995.0
2007-04-27 20:01:00,119.65,119.65,119.65,119.65,318499985.0
2007-04-27 20:02:00,119.65,119.65,119.65,119.65,163199997.0
2007-04-27 20:03:00,119.65,119.66,119.64,119.64,295699999.0
2007-04-27 20:04:00,119.645,119.65,119.64,119.65,680900005.0
2007-04-27 20:05:00,119.65,119.66,119.65,119.65,231199999.0
2007-04-27 20:06:00,119.65,119.65,119.64,119.64,814500014.0
2007-04-27 20:07:00,119.63,119.64,119.62,119.64,1933700013.0
2007-04-27 20:08:00,119.64,119.64,119.635,119.64,1057499995.0
2007-04-27 20:09:00,119.64,119.65,119.64,119.65,509699995.0
2007-04-27 20:10:00,119.65,119.66,119.65,119.66,118399995.0
2007-04-27 20:11:00,119.66,119.66,119.64,119.64,370299992.0
2007-04-27 20:12:00,119.64,119.64,119.635,119.64,702700000.0
2007-04-27 20:13:00,119.64,119.64,119.635,119.64,609900001.0
2007-04-27 20:14:00,119.64,119.65,119.64,119.64,632600001.0
2007-04-27 20:15:00,119.64,119.65,119.64,119.65,361299998.0
2007-04-27 20:16:00,119.65,119.65,119.65,119.65,244699986.0
2007-04-27 20:17:00,119.65,119.66,119.64,119.65,766900006.0
2007-04-27 20:18:00,119.64,119.64,119.63,119.63,265099999.0
2007-04-27 20:19:00,119.64,119.64,119.63,119.64,262300000.0
2007-04-27 20:20:00,119.63,119.64,119.63,119.64,719500000.0
2007-04-27 20:21:00,119.64,119.65,119.64,119.65,349200000.0
2007-04-27 20:22:00,119.65,119.65,119.64,119.64,580100001.0
2007-04-27 20:23:00,119.65,119.66,119.65,119.66,161599995.0
2007-04-27 20:24:00,119.66,119.66,119.66,119.66,52000000.0
2007-04-27 20:25:00,119.66,119.66,119.64,119.65,425399998.0
2007-04-27 20:26:00,119.645,119.66,119.64,119.66,502000000.0
2007-04-27 20:27:00,119.66,119.67,119.66,119.66,510699988.0
2007-04-27 20:28:00,119.66,119.67,119.66,119.67,613299985.0
2007-04-27 20:29:00,119.67,119.67,119.66,119.67,194900002.0
2007-04-27 20:30:00,119.67,119.67,119.66,119.67,173100004.0
2007-04-27 20:31:00,119.66,119.67,119.66,119.66,314999998.0
2007-04-27 20:32:00,119.67,119.68,119.67,119.68,581699998.0
2007-04-27 20:33:00,119.68,119.68,119.68,119.68,147600000.0
2007-04-27 20:34:00,119.67,119.67,119.665,119.67,727400003.0
2007-04-27 20:35:00,119.67,119.67,119.65,119.65,295900001.0
2007-04-27 20:36:00,119.65,119.66,119.645,119.65,478699994.0
2007-04-27 20:37:00,119.66,119.66,119.635,119.64,472099995.0
2007-04-27 20:38:00,119.64,119.64,119.63,119.63,441599992.0
2007-04-27 20:39:00,119.64,119.64,119.64,119.64,148000000.0
2007-04-27 20:40:00,119.64,119.64,119.62,119.62,645299996.0
2007-04-27 20:41:00,119.63,119.63,119.62,119.63,226300003.0
2007-04-27 20:42:00,119.63,119.64,119.62,119.63,490700000.0
2007-04-27 20:43:00,119.63,119.63,119.615,119.62,561000008.0
2007-04-27 20:44:00,119.62,119.63,119.615,119.62,879999999.0
2007-04-27 20:45:00,119.62,119.63,119.62,119.63,380699997.0
2007-04-27 20:46:00,119.62,119.63,119.62,119.63,305200003.0
2007-04-27 20:47:00,119.63,119.63,119.62,119.63,125900000.0
2007-04-27 20:48:00,119.63,119.64,119.62,119.625,594699997.0
2007-04-27 20:49:00,119.63,119.63,119.62,119.63,382800000.0
2007-04-27 20:50:00,119.64,119.65,119.63,119.64,242900000.0
2007-04-27 20:51:00,119.64,119.65,119.62,119.63,1391899989.0
2007-04-27 20:52:00,119.63,119.635,119.62,119.63,818400002.0
2007-04-27 20:53:00,119.64,119.64,119.62,119.62,369699993.0
2007-04-27 20:54:00,119.62,119.62,119.62,119.62,86399998.0
2007-04-27 20:55:00,119.62,119.62,119.615,119.615,133599997.0
2007-04-27 20:56:00,119.615,119.63,119.615,119.63,656700008.0
2007-04-27 20:57:00,119.63,119.64,119.63,119.63,477599995.0
2007-04-27 20:58:00,119.63,119.64,119.63,119.64,404800000.0
2007-04-27 20:59:00,119.64,119.64,119.63,119.64,953699987.0
2007-04-27 21:00:00,119.64,119.64,119.64,119.64,817600000.0
2007-04-27 21:01:00,119.64,119.64,119.62,119.62,318299998.0
2007-04-27 21:02:00,119.62,119.62,119.61,119.61,159999999.0
2007-04-27 21:03:00,119.61,119.61,119.6,119.6,113600002.0
2007-04-27 21:04:00,119.6,119.61,119.6,119.61,85000002.0
2007-04-27 21:05:00,119.61,119.62,119.56,119.57,420800001.0
2007-04-27 21:06:00,119.56,119.57,119.56,119.57,370299999.0
2007-04-27 21:07:00,119.57,119.57,119.565,119.57,381999991.0
2007-04-27 21:08:00,119.57,119.57,119.57,119.57,82800000.0
2007-04-27 21:09:00,119.57,119.57,119.55,119.56,476499998.0
2007-04-27 21:10:00,119.56,119.57,119.545,119.555,987890014.0
2007-04-27 21:11:00,119.56,119.56,119.55,119.55,398299992.0
2007-04-27 21:12:00,119.54,119.55,119.51,119.53,805100002.0
2007-04-27 21:13:00,119.53,119.55,119.53,119.54,894099997.0
2007-04-27 21:14:00,119.54,119.56,119.535,119.56,820800000.0
2007-04-27 21:15:00,119.56,119.57,119.555,119.56,356100000.0
2007-04-27 21:16:00,119.57,119.58,119.55,119.55,664800007.0
2007-04-27 21:17:00,119.55,119.56,119.54,119.56,375099997.0
2007-04-27 21:18:00,119.56,119.57,119.56,119.56,191200001.0
2007-04-27 21:19:00,119.56,119.58,119.56,119.57,218400000.0
2007-04-27 21:20:00,119.57,119.58,119.57,119.58,91200000.0
2007-04-27 21:21:00,119.565,119.565,119.52,119.54,954100013.0
2007-04-27 21:22:00,119.54,119.54,119.51,119.51,451899989.0
2007-04-27 21:23:00,119.51,119.51,119.51,119.51,49600000.0
2007-04-27 21:24:00,119.51,119.51,119.5,119.5,340899991.0
2007-04-27 21:25:00,119.51,119.52,119.51,119.51,256799998.0
2007-04-27 21:26:00,119.51,119.52,119.51,119.52,101599998.0
2007-04-27 21:27:00,119.52,119.52,119.505,119.515,544099996.0
2007-04-27 21:28:00,119.52,119.53,119.505,119.51,623399995.0
2007-04-27 21:29:00,119.52,119.52,119.505,119.51,145199999.0
2007-04-27 21:30:00,119.51,119.52,119.505,119.52,731900005.0
2007-04-27 21:31:00,119.52,119.54,119.52,119.54,201100000.0
2007-04-27 21:32:00,119.54,119.55,119.54,119.54,237599999.0
2007-04-27 21:33:00,119.54,119.54,119.505,119.51,358199995.0
2007-04-27 21:34:00,119.52,119.52,119.505,119.52,178399994.0
2007-04-27 21:35:00,119.52,119.52,119.52,119.52,36800000.0
2007-04-27 21:36:00,119.53,119.53,119.52,119.52,271899995.0
2007-04-27 21:37:00,119.52,119.52,119.51,119.52,120799999.0
2007-04-27 21:38:00,119.51,119.52,119.505,119.52,377100002.0
2007-04-27 21:39:00,119.52,119.52,119.52,119.52,116799998.0
2007-04-27 21:40:00,119.52,119.52,119.52,119.52,276799994.0
2007-04-27 21:41:00,119.52,119.52,119.51,119.51,339099999.0
2007-04-27 21:42:00,119.51,119.52,119.51,119.52,457600008.0
2007-04-27 21:43:00,119.52,119.52,119.51,119.51,202400004.0
2007-04-27 21:44:00,119.52,119.52,119.51,119.51,463900012.0
2007-04-27 21:45:00,119.51,119.52,119.51,119.52,231700005.0
2007-04-27 21:46:00,119.51,119.52,119.5,119.5,785599967.0
2007-04-27 21:47:00,119.505,119.52,119.505,119.51,235799996.0
2007-04-27 21:48:00,119.51,119.52,119.51,119.51,330399993.0
2007-04-27 21:49:00,119.51,119.52,119.5,119.5,439199993.0
2007-04-27 21:50:00,119.51,119.51,119.495,119.5,303899999.0
2007-04-27 21:51:00,119.5,119.51,119.49,119.5,904299992.0
2007-04-27 21:52:00,119.5,119.5,119.46,119.48,630299990.0
2007-04-27 21:53:00,119.48,119.49,119.48,119.48,363699993.0
2007-04-27 21:54:00,119.49,119.5,119.49,119.49,164000000.0
2007-04-27 21:55:00,119.5,119.5,119.46,119.46,594399991.0
2007-04-27 21:56:00,119.46,119.47,119.46,119.465,422799991.0
2007-04-27 21:57:00,119.47,119.49,119.465,119.49,356999995.0
2007-04-27 21:58:00,119.49,119.49,119.475,119.48,357600000.0
2007-04-27 21:59:00,119.48,119.48,119.47,119.48,607399992.0
2007-04-27 22:00:00,119.48,119.48,119.47,119.48,678500015.0
2007-04-27 22:01:00,119.47,119.48,119.45,119.46,513499990.0
2007-04-27 22:02:00,119.46,119.46,119.45,119.45,322400002.0
2007-04-27 22:03:00,119.46,119.46,119.45,119.45,160000002.0
2007-04-27 22:04:00,119.45,119.46,119.45,119.45,168800000.0
2007-04-27 22:05:00,119.45,119.45,119.445,119.445,313800000.0
2007-04-27 22:06:00,119.45,119.46,119.45,119.46,156699995.0
2007-04-27 22:07:00,119.46,119.49,119.455,119.48,475999994.0
2007-04-27 22:08:00,119.48,119.48,119.48,119.48,31200000.0
2007-04-27 22:09:00,119.47,119.48,119.465,119.48,247399993.0
2007-04-27 22:10:00,119.48,119.49,119.48,119.48,132000000.0
2007-04-27 22:11:00,119.49,119.49,119.47,119.48,238399996.0
2007-04-27 22:12:00,119.48,119.49,119.48,119.49,119200000.0
2007-04-27 22:13:00,119.49,119.49,119.48,119.49,197599996.0
2007-04-27 22:14:00,119.49,119.51,119.48,119.49,495099993.0
2007-04-27 22:15:00,119.5,119.5,119.49,119.49,302299998.0
2007-04-27 22:16:00,119.49,119.49,119.49,119.49,57700001.0
2007-04-27 22:17:00,119.49,119.51,119.49,119.51,64799997.0
2007-04-27 22:18:00,119.51,119.53,119.5,119.53,397000000.0
2007-04-27 22:19:00,119.52,119.53,119.52,119.53,231699995.0
2007-04-27 22:20:00,119.53,119.53,119.525,119.53,77599998.0
2007-04-27 22:21:00,119.54,119.54,119.52,119.52,173399997.0
2007-04-27 22:22:00,119.52,119.52,119.52,119.52,173399997.0
2007-04-27 22:23:00,119.52,119.53,119.52,119.52,59200000.0
2007-04-27 22:24:00,119.52,119.52,119.52,119.52,28800000.0
2007-04-27 22:25:00,119.51,119.51,119.505,119.505,59199999.0
2007-04-27 22:26:00,119.51,119.51,119.51,119.51,33599998.0
2007-04-27 22:27:00,119.51,119.51,119.5,119.5,189200000.0
2007-04-27 22:28:00,119.51,119.51,119.51,119.51,16000000.0
2007-04-27 22:29:00,119.52,119.52,119.51,119.51,133400001.0
2007-04-27 22:30:00,119.52,119.52,119.515,119.515,101799998.0
2007-04-27 22:31:00,119.52,119.52,119.52,119.52,8000000.0
2007-04-27 22:32:00,119.52,119.52,119.52,119.52,42400000.0
2007-04-27 22:33:00,119.52,119.52,119.515,119.515,7000000.0
2007-04-27 22:34:00,119.5,119.5,119.49,119.49,104699998.0
2007-04-27 22:35:00,119.48,119.5,119.48,119.5,173399997.0
2007-04-27 22:36:00,119.5,119.5,119.49,119.5,83199999.0
2007-04-27 22:37:00,119.5,119.5,119.5,119.5,38400000.0
2007-04-27 22:38:00,119.5,119.51,119.5,119.51,45599999.0
2007-04-27 22:39:00,119.51,119.51,119.51,119.51,25600000.0
2007-04-27 22:40:00,119.51,119.52,119.5,119.5,148500000.0
2007-04-27 22:41:00,119.5,119.51,119.485,119.51,289499999.0
2007-04-27 22:42:00,119.52,119.53,119.52,119.53,67199999.0
2007-04-27 22:43:00,119.53,119.53,119.53,119.53,42399998.0
2007-04-27 22:44:00,119.53,119.53,119.52,119.52,13600000.0
2007-04-27 22:45:00,119.52,119.53,119.515,119.53,157499995.0
2007-04-27 22:46:00,119.53,119.53,119.53,119.53,12800000.0
2007-04-27 22:47:00,119.53,119.53,119.53,119.53,9300000.0
2007-04-27 22:48:00,119.53,119.56,119.53,119.545,189599997.0
2007-04-27 22:49:00,119.55,119.57,119.54,119.56,127100001.0
2007-04-27 22:50:00,119.56,119.57,119.54,119.57,111199999.0
2007-04-27 22:51:00,119.56,119.57,119.56,119.57,159699999.0
2007-04-27 22:52:00,119.56,119.6,119.56,119.6,334300001.0
2007-04-27 22:53:00,119.6,119.6,119.585,119.59,175699996.0
2007-04-27 22:54:00,119.59,119.59,119.59,119.59,34400000.0
2007-04-27 22:55:00,119.59,119.59,119.59,119.59,132000000.0
2007-04-27 22:56:00,119.59,119.59,119.58,119.58,85500000.0
2007-04-27 22:57:00,119.585,119.61,119.585,119.61,159799997.0
2007-04-27 22:58:00,119.61,119.62,119.6,119.6,513500001.0
2007-04-27 22:59:00,119.6,119.62,119.6,119.62,182400000.0
2007-04-29 23:25:00,119.19,119.2,119.17,119.17,1004100013.0
2007-04-29 23:26:00,119.2,119.21,119.17,119.21,695600007.0
2007-04-29 23:27:00,119.22,119.23,119.22,119.23,43200000.0
2007-04-29 23:28:00,119.23,119.23,119.2,119.21,82900001.0
2007-04-29 23:29:00,119.21,119.22,119.19,119.21,282700002.0
2007-04-29 23:30:00,119.2,119.21,119.2,119.21,58000001.0
2007-04-29 23:31:00,119.2,119.21,119.2,119.2,73200002.0
2007-04-29 23:32:00,119.21,119.22,119.18,119.19,820199993.0
2007-04-29 23:33:00,119.21,119.23,119.18,119.21,1250600021.0
2007-04-29 23:34:00,119.2,119.23,119.19,119.2,1108000033.0
2007-04-29 23:35:00,119.19,119.21,119.19,119.21,1467200047.0
2007-04-29 23:36:00,119.2,119.21,119.18,119.19,1576400038.0
2007-04-29 23:37:00,119.19,119.21,119.18,119.2,1475400015.0
2007-04-29 23:38:00,119.19,119.21,119.19,119.19,1567099998.0
2007-04-29 23:39:00,119.2,119.23,119.19,119.21,1158400001.0
2007-04-29 23:40:00,119.2,119.22,119.18,119.22,1283500004.0
2007-04-29 23:41:00,119.22,119.24,119.2,119.24,294900001.0
2007-04-29 23:42:00,119.24,119.24,119.21,119.21,68300001.0
2007-04-29 23:43:00,119.22,119.22,119.18,119.21,162500004.0
2007-04-29 23:44:00,119.21,119.22,119.15,119.17,1102900025.0
2007-04-29 23:45:00,119.19,119.2,119.16,119.17,547200009.0
2007-04-29 23:46:00,119.17,119.17,119.11,119.16,991200015.0
2007-04-29 23:47:00,119.19,119.19,119.15,119.16,176800000.0
2007-04-29 23:48:00,119.11,119.18,119.11,119.17,744400009.0
2007-04-29 23:50:00,119.17,119.18,119.16,119.16,111400001.0
2007-04-29 23:51:00,119.16,119.18,119.15,119.18,447600009.0
2007-04-29 23:52:00,119.17,119.17,119.17,119.17,21500000.0
2007-04-29 23:53:00,119.18,119.18,119.18,119.18,12700000.0
2007-04-29 23:54:00,119.18,119.19,119.17,119.18,126800000.0
2007-04-29 23:55:00,119.18,119.18,119.18,119.18,5600000.0
2007-04-29 23:56:00,119.18,119.18,119.17,119.18,285200003.0
2007-04-29 23:57:00,119.19,119.2,119.18,119.2,65200001.0
2007-04-29 23:58:00,119.2,119.21,119.19,119.2,278799995.0
2007-04-29 23:59:00,119.19,119.2,119.19,119.2,163399998.0
2007-04-30 00:00:00,119.21,119.28,119.21,119.26,365200000.0
2007-04-30 00:01:00,119.26,119.28,119.25,119.27,219799999.0
2007-04-30 00:02:00,119.27,119.3,119.27,119.3,1057799998.0
2007-04-30 00:03:00,119.3,119.31,119.29,119.31,417600000.0
2007-04-30 00:04:00,119.3,119.33,119.29,119.32,1412599989.0
2007-04-30 00:05:00,119.32,119.33,119.29,119.295,1979800004.0
2007-04-30 00:06:00,119.31,119.34,119.29,119.295,1457699988.0
2007-04-30 00:07:00,119.3,119.31,119.295,119.3,479999999.0
2007-04-30 00:08:00,119.3,119.31,119.3,119.3,173100000.0
2007-04-30 00:09:00,119.3,119.3,119.29,119.3,480999997.0
2007-04-30 00:10:00,119.32,119.32,119.31,119.32,71900001.0
2007-04-30 00:11:00,119.32,119.33,119.32,119.32,110200000.0
2007-04-30 00:12:00,119.32,119.36,119.32,119.36,189900000.0
2007-04-30 00:13:00,119.36,119.36,119.33,119.33,915400002.0
2007-04-30 00:14:00,119.33,119.355,119.32,119.355,782099997.0
2007-04-30 00:15:00,119.36,119.4,119.355,119.4,286600002.0
2007-04-30 00:16:00,119.41,119.425,119.36,119.38,426500000.0
2007-04-30 00:17:00,119.39,119.395,119.375,119.39,177499997.0
2007-04-30 00:18:00,119.395,119.405,119.395,119.395,36800000.0
2007-04-30 00:19:00,119.395,119.405,119.395,119.4,12800000.0
2007-04-30 00:20:00,119.395,119.405,119.38,119.38,110100001.0
2007-04-30 00:21:00,119.385,119.385,119.34,119.35,58699999.0
2007-04-30 00:22:00,119.335,119.335,119.29,119.29,192600000.0
2007-04-30 00:23:00,119.28,119.295,119.265,119.295,125400000.0
2007-04-30 00:24:00,119.285,119.33,119.28,119.33,144100000.0
2007-04-30 00:25:00,119.32,119.345,119.32,119.32,217000001.0
2007-04-30 00:26:00,119.315,119.34,119.31,119.315,69200000.0
2007-04-30 00:27:00,119.32,119.34,119.315,119.34,19400000.0
2007-04-30 00:28:00,119.34,119.35,119.335,119.34,171400000.0
2007-04-30 00:29:00,119.34,119.35,119.34,119.35,8200000.0
2007-04-30 00:30:00,119.35,119.35,119.35,119.35,6500000.0
2007-04-30 00:31:00,119.35,119.36,119.35,119.35,58400000.0
2007-04-30 00:32:00,119.35,119.35,119.34,119.34,42900000.0
2007-04-30 00:33:00,119.34,119.36,119.34,119.355,82600000.0
2007-04-30 00:34:00,119.36,119.38,119.36,119.37,105200000.0
2007-04-30 00:35:00,119.37,119.37,119.37,119.37,45500000.0
2007-04-30 00:36:00,119.37,119.38,119.37,119.37,9700000.0
2007-04-30 00:37:00,119.365,119.38,119.365,119.37,64400000.0
2007-04-30 00:38:00,119.37,119.37,119.36,119.36,83900000.0
2007-04-30 00:39:00,119.36,119.36,119.34,119.34,73600000.0
2007-04-30 00:40:00,119.35,119.35,119.33,119.33,132600000.0
2007-04-30 00:41:00,119.34,119.34,119.3,119.3,349700000.0
2007-04-30 00:42:00,119.3,119.31,119.3,119.305,65200000.0
2007-04-30 00:43:00,119.31,119.31,119.3,119.31,54600000.0
2007-04-30 00:44:00,119.31,119.32,119.31,119.32,94000000.0
2007-04-30 00:45:00,119.32,119.32,119.31,119.32,151300000.0
2007-04-30 00:46:00,119.32,119.32,119.32,119.32,42200000.0
2007-04-30 00:47:00,119.33,119.35,119.33,119.34,595790000.0
2007-04-30 00:48:00,119.34,119.34,119.31,119.31,182790001.0
2007-04-30 00:49:00,119.31,119.32,119.305,119.31,164790000.0
2007-04-30 00:50:00,119.3,119.32,119.295,119.315,169200000.0
2007-04-30 00:51:00,119.32,119.34,119.31,119.32,228090000.0
2007-04-30 00:52:00,119.32,119.33,119.31,119.31,218200000.0
2007-04-30 00:53:00,119.31,119.335,119.31,119.315,504100000.0
2007-04-30 00:54:00,119.32,119.33,119.31,119.33,247090000.0
2007-04-30 00:55:00,119.33,119.33,119.28,119.32,333070000.0
2007-04-30 00:56:00,119.32,119.34,119.31,119.32,392200000.0
2007-04-30 00:57:00,119.32,119.35,119.31,119.33,156630000.0
2007-04-30 00:58:00,119.33,119.33,119.31,119.31,140240000.0
2007-04-30 00:59:00,119.31,119.33,119.3,119.33,353899993.0
2007-04-30 01:00:00,119.33,119.41,119.33,119.4,425099999.0
2007-04-30 01:01:00,119.39,119.42,119.39,119.415,186100000.0
2007-04-30 01:02:00,119.405,119.43,119.405,119.42,117999999.0
2007-04-30 01:03:00,119.42,119.42,119.395,119.395,233699998.0
2007-04-30 01:04:00,119.395,119.395,119.36,119.37,172780000.0
2007-04-30 01:05:00,119.37,119.38,119.36,119.36,100700000.0
2007-04-30 01:06:00,119.36,119.36,119.355,119.36,54700000.0
2007-04-30 01:07:00,119.36,119.37,119.355,119.37,132400000.0
2007-04-30 01:08:00,119.37,119.39,119.37,119.39,65300000.0
2007-04-30 01:09:00,119.39,119.4,119.385,119.39,137400000.0
2007-04-30 01:10:00,119.39,119.42,119.39,119.42,89400000.0
2007-04-30 01:11:00,119.42,119.43,119.415,119.415,70600000.0
2007-04-30 01:12:00,119.42,119.43,119.415,119.415,82300000.0
2007-04-30 01:13:00,119.415,119.43,119.41,119.415,93200000.0
2007-04-30 01:14:00,119.415,119.43,119.4,119.41,199999999.0
2007-04-30 01:15:00,119.41,119.43,119.41,119.41,97800000.0
2007-04-30 01:16:00,119.41,119.41,119.4,119.41,114800000.0
2007-04-30 01:17:00,119.41,119.41,119.385,119.385,175900000.0
2007-04-30 01:18:00,119.39,119.39,119.37,119.37,92600000.0
2007-04-30 01:19:00,119.37,119.38,119.37,119.38,155500000.0
2007-04-30 01:20:00,119.38,119.39,119.37,119.39,243500000.0
2007-04-30 01:21:00,119.4,119.43,119.39,119.43,216008000.0
2007-04-30 01:22:00,119.43,119.43,119.415,119.415,213800000.0
2007-04-30 01:23:00,119.42,119.44,119.42,119.425,257299999.0
2007-04-30 01:24:00,119.43,119.43,119.4,119.4,509500000.0
2007-04-30 01:25:00,119.4,119.41,119.39,119.41,201600000.0
2007-04-30 01:26:00,119.41,119.42,119.41,119.41,67800000.0
2007-04-30 01:27:00,119.42,119.425,119.415,119.42,76400000.0
2007-04-30 01:28:00,119.42,119.43,119.415,119.43,49100000.0
2007-04-30 01:29:00,119.43,119.44,119.42,119.44,117000000.0
2007-04-30 01:30:00,119.44,119.44,119.435,119.44,23400000.0
2007-04-30 01:31:00,119.435,119.435,119.43,119.43,111400000.0
2007-04-30 01:32:00,119.435,119.44,119.435,119.44,14700000.0
2007-04-30 01:34:00,119.435,119.435,119.435,119.435,22400000.0
2007-04-30 01:35:00,119.435,119.435,119.435,119.435,46400000.0
2007-04-30 01:36:00,119.435,119.435,119.43,119.43,34400000.0
2007-04-30 01:37:00,119.43,119.44,119.41,119.425,273700001.0
2007-04-30 01:38:00,119.425,119.425,119.41,119.41,94400000.0
2007-04-30 01:39:00,119.41,119.42,119.41,119.41,223200000.0
2007-04-30 01:40:00,119.41,119.41,119.4,119.4,98400000.0
2007-04-30 01:41:00,119.4,119.4,119.38,119.39,285599999.0
2007-04-30 01:42:00,119.39,119.42,119.385,119.405,267000001.0
2007-04-30 01:43:00,119.4,119.42,119.4,119.42,79500000.0
2007-04-30 01:44:00,119.42,119.42,119.415,119.415,13600000.0
2007-04-30 01:45:00,119.41,119.425,119.41,119.42,235600000.0
2007-04-30 01:46:00,119.42,119.43,119.42,119.43,120200001.0
2007-04-30 01:47:00,119.44,119.44,119.425,119.43,206099999.0
2007-04-30 01:48:00,119.43,119.43,119.38,119.395,248800001.0
2007-04-30 01:49:00,119.395,119.395,119.38,119.38,312799999.0
2007-04-30 01:50:00,119.38,119.38,119.35,119.365,639300001.0
2007-04-30 01:51:00,119.355,119.36,119.355,119.36,139199999.0
2007-04-30 01:52:00,119.36,119.38,119.36,119.38,216000000.0
2007-04-30 01:53:00,119.375,119.38,119.37,119.38,91400000.0
2007-04-30 01:54:00,119.375,119.38,119.36,119.36,134000000.0
2007-04-30 01:55:00,119.36,119.37,119.36,119.36,225200000.0
2007-04-30 01:56:00,119.37,119.37,119.35,119.355,118499998.0
2007-04-30 01:57:00,119.36,119.38,119.36,119.38,150399998.0
2007-04-30 01:58:00,119.38,119.38,119.37,119.375,178800002.0
2007-04-30 01:59:00,119.375,119.38,119.375,119.38,46400000.0
2007-04-30 02:00:00,119.38,119.4,119.38,119.385,184399999.0
2007-04-30 02:01:00,119.385,119.405,119.385,119.4,80900000.0
2007-04-30 02:02:00,119.39,119.405,119.39,119.4,310900000.0
2007-04-30 02:03:00,119.4,119.4,119.39,119.4,188400000.0
2007-04-30 02:04:00,119.4,119.4,119.385,119.39,257099999.0
2007-04-30 02:05:00,119.4,119.4,119.395,119.4,35700000.0
2007-04-30 02:06:00,119.4,119.4,119.39,119.4,81199998.0
2007-04-30 02:07:00,119.395,119.395,119.395,119.395,8000000.0
2007-04-30 02:08:00,119.4,119.4,119.39,119.4,90000000.0
2007-04-30 02:09:00,119.4,119.4,119.4,119.4,12000000.0
2007-04-30 02:10:00,119.4,119.41,119.395,119.41,124900002.0
2007-04-30 02:11:00,119.405,119.41,119.405,119.405,39699999.0
2007-04-30 02:12:00,119.41,119.41,119.41,119.41,9700000.0
2007-04-30 02:14:00,119.41,119.41,119.405,119.41,10900000.0
2007-04-30 02:15:00,119.41,119.41,119.4,119.405,162899998.0
2007-04-30 02:16:00,119.405,119.41,119.4,119.405,126399998.0
2007-04-30 02:17:00,119.405,119.42,119.405,119.42,30600000.0
2007-04-30 02:18:00,119.42,119.42,119.42,119.42,3600000.0
2007-04-30 02:19:00,119.42,119.44,119.42,119.44,54800000.0
2007-04-30 02:20:00,119.44,119.44,119.425,119.425,52000000.0
2007-04-30 02:21:00,119.43,119.49,119.43,119.485,255899998.0
2007-04-30 02:22:00,119.5,119.51,119.47,119.49,193200002.0
2007-04-30 02:23:00,119.49,119.49,119.49,119.49,58000000.0
2007-04-30 02:24:00,119.49,119.54,119.48,119.53,407299997.0
2007-04-30 02:25:00,119.53,119.56,119.53,119.55,1566499990.0
2007-04-30 02:26:00,119.54,119.565,119.54,119.555,708299999.0
2007-04-30 02:27:00,119.555,119.56,119.535,119.535,436700004.0
2007-04-30 02:28:00,119.535,119.54,119.53,119.54,634600014.0
2007-04-30 02:29:00,119.54,119.54,119.52,119.53,287499996.0
2007-04-30 02:30:00,119.55,119.55,119.53,119.54,309899999.0
2007-04-30 02:31:00,119.54,119.56,119.54,119.56,704599993.0
2007-04-30 02:32:00,119.56,119.57,119.56,119.57,28900000.0
2007-04-30 02:33:00,119.56,119.56,119.55,119.56,156000002.0
2007-04-30 02:34:00,119.55,119.56,119.54,119.54,124600000.0
2007-04-30 02:35:00,119.54,119.55,119.53,119.54,230299999.0
2007-04-30 02:36:00,119.54,119.55,119.54,119.55,116000000.0
2007-04-30 02:37:00,119.55,119.55,119.51,119.51,486400001.0
2007-04-30 02:38:00,119.52,119.54,119.51,119.54,397000006.0
2007-04-30 02:39:00,119.54,119.54,119.52,119.54,400599997.0
2007-04-30 02:40:00,119.54,119.55,119.54,119.55,65999999.0
2007-04-30 02:41:00,119.55,119.55,119.54,119.54,66000000.0
2007-04-30 02:42:00,119.54,119.55,119.54,119.54,107600000.0
2007-04-30 02:43:00,119.54,119.54,119.53,119.54,241499996.0
2007-04-30 02:44:00,119.54,119.54,119.54,119.54,25600000.0
2007-04-30 02:45:00,119.55,119.57,119.54,119.56,563800004.0
2007-04-30 02:46:00,119.57,119.57,119.56,119.57,80000000.0
2007-04-30 02:47:00,119.57,119.57,119.57,119.57,4400000.0
2007-04-30 02:48:00,119.57,119.57,119.56,119.57,310599995.0
2007-04-30 02:49:00,119.555,119.58,119.555,119.56,256599999.0
2007-04-30 02:50:00,119.56,119.56,119.555,119.56,62200000.0
2007-04-30 02:51:00,119.55,119.58,119.54,119.57,865500012.0
2007-04-30 02:52:00,119.57,119.58,119.57,119.57,159900000.0
2007-04-30 02:53:00,119.57,119.57,119.555,119.57,53200000.0
2007-04-30 02:54:00,119.57,119.57,119.57,119.57,22000000.0
2007-04-30 02:55:00,119.57,119.585,119.57,119.58,91100000.0
2007-04-30 02:56:00,119.58,119.59,119.57,119.585,185799999.0
2007-04-30 02:57:00,119.585,119.6,119.585,119.59,144800000.0
2007-04-30 02:58:00,119.59,119.59,119.57,119.59,100300000.0
2007-04-30 02:59:00,119.59,119.59,119.585,119.59,48800000.0
2007-04-30 03:00:00,119.59,119.59,119.59,119.59,37700000.0
2007-04-30 03:01:00,119.59,119.59,119.59,119.59,15600000.0
2007-04-30 03:02:00,119.59,119.62,119.59,119.62,219900000.0
2007-04-30 03:03:00,119.61,119.62,119.6,119.6,146000000.0
2007-04-30 03:04:00,119.6,119.61,119.59,119.59,71400000.0
2007-04-30 03:05:00,119.59,119.59,119.59,119.59,35200000.0
2007-04-30 03:06:00,119.59,119.59,119.575,119.575,143500000.0
2007-04-30 03:07:00,119.575,119.575,119.56,119.56,92000000.0
2007-04-30 03:08:00,119.56,119.56,119.55,119.56,147600000.0
2007-04-30 03:09:00,119.56,119.57,119.555,119.555,270300000.0
2007-04-30 03:10:00,119.555,119.59,119.555,119.59,228500000.0
2007-04-30 03:11:00,119.59,119.6,119.59,119.6,40400000.0
2007-04-30 03:12:00,119.595,119.6,119.59,119.6,80400001.0
2007-04-30 03:13:00,119.6,119.6,119.59,119.59,97300001.0
2007-04-30 03:14:00,119.59,119.6,119.575,119.58,48900000.0
2007-04-30 03:15:00,119.585,119.59,119.585,119.59,22400000.0
2007-04-30 03:16:00,119.59,119.59,119.58,119.58,26700000.0
2007-04-30 03:17:00,119.58,119.58,119.58,119.58,18400000.0
2007-04-30 03:18:00,119.575,119.575,119.56,119.57,221999999.0
2007-04-30 03:19:00,119.57,119.57,119.56,119.56,35800000.0
2007-04-30 03:20:00,119.56,119.56,119.56,119.56,10400000.0
2007-04-30 03:21:00,119.56,119.57,119.555,119.56,78400000.0
2007-04-30 03:22:00,119.56,119.56,119.545,119.545,324000000.0
2007-04-30 03:23:00,119.545,119.55,119.54,119.54,136300000.0
2007-04-30 03:24:00,119.54,119.55,119.54,119.54,175600000.0
2007-04-30 03:25:00,119.54,119.55,119.53,119.55,210800000.0
2007-04-30 03:26:00,119.54,119.545,119.53,119.53,205600000.0
2007-04-30 03:27:00,119.53,119.54,119.51,119.51,241799999.0
2007-04-30 03:28:00,119.52,119.54,119.51,119.54,317600001.0
2007-04-30 03:29:00,119.54,119.54,119.54,119.54,3600000.0
2007-04-30 03:30:00,119.54,119.54,119.54,119.54,4700000.0
2007-04-30 03:31:00,119.535,119.54,119.525,119.53,80100000.0
2007-04-30 03:32:00,119.525,119.53,119.525,119.53,72500000.0
2007-04-30 03:33:00,119.525,119.53,119.525,119.53,7200000.0
2007-04-30 03:34:00,119.525,119.535,119.525,119.53,37700000.0
2007-04-30 03:35:00,119.53,119.53,119.52,119.52,105500001.0
2007-04-30 03:36:00,119.52,119.53,119.515,119.52,277899998.0
2007-04-30 03:37:00,119.52,119.53,119.515,119.52,186100000.0
2007-04-30 03:38:00,119.52,119.52,119.51,119.51,74600000.0
2007-04-30 03:39:00,119.515,119.52,119.5,119.51,169600000.0
2007-04-30 03:40:00,119.51,119.51,119.51,119.51,8000000.0
2007-04-30 03:41:00,119.51,119.51,119.51,119.51,14400000.0
2007-04-30 03:42:00,119.52,119.52,119.51,119.51,27200000.0
2007-04-30 03:43:00,119.515,119.52,119.51,119.51,16800000.0
2007-04-30 03:44:00,119.51,119.52,119.51,119.52,78000000.0
2007-04-30 03:45:00,119.515,119.515,119.515,119.515,6400000.0
2007-04-30 03:46:00,119.515,119.515,119.5,119.51,107800000.0
2007-04-30 03:47:00,119.51,119.52,119.5,119.51,104899999.0
2007-04-30 03:48:00,119.51,119.53,119.51,119.525,114100000.0
2007-04-30 03:49:00,119.525,119.53,119.52,119.52,73800000.0
2007-04-30 03:50:00,119.52,119.52,119.505,119.51,88600000.0
2007-04-30 03:51:00,119.51,119.52,119.51,119.515,30400000.0
2007-04-30 03:52:00,119.515,119.515,119.515,119.515,3200000.0
2007-04-30 03:53:00,119.52,119.53,119.515,119.515,137500001.0
2007-04-30 03:54:00,119.525,119.53,119.525,119.53,52200000.0
2007-04-30 03:55:00,119.53,119.55,119.525,119.53,189599996.0
2007-04-30 03:56:00,119.53,119.54,119.53,119.54,43200000.0
2007-04-30 03:57:00,119.54,119.545,119.53,119.545,200900001.0
2007-04-30 03:58:00,119.545,119.58,119.545,119.58,121500000.0
2007-04-30 03:59:00,119.575,119.58,119.565,119.57,65100000.0
2007-04-30 04:00:00,119.57,119.57,119.555,119.56,88000000.0
2007-04-30 04:01:00,119.55,119.56,119.55,119.56,63100000.0
2007-04-30 04:02:00,119.555,119.56,119.555,119.56,35400000.0
2007-04-30 04:03:00,119.56,119.56,119.56,119.56,4000000.0
2007-04-30 04:04:00,119.56,119.56,119.55,119.55,89000000.0
2007-04-30 04:05:00,119.55,119.55,119.545,119.545,47200000.0
2007-04-30 04:06:00,119.55,119.55,119.545,119.545,132100000.0
2007-04-30 04:07:00,119.545,119.55,119.545,119.545,45600000.0
2007-04-30 04:08:00,119.545,119.55,119.545,119.55,91000000.0
2007-04-30 04:09:00,119.545,119.55,119.535,119.54,57300000.0
2007-04-30 04:10:00,119.535,119.54,119.535,119.54,16000000.0
2007-04-30 04:11:00,119.54,119.54,119.54,119.54,52800000.0
2007-04-30 04:12:00,119.54,119.54,119.525,119.54,187699997.0
2007-04-30 04:13:00,119.54,119.54,119.53,119.53,80800000.0
2007-04-30 04:14:00,119.53,119.54,119.53,119.535,134400000.0
2007-04-30 04:16:00,119.54,119.55,119.54,119.545,50100000.0
2007-04-30 04:17:00,119.55,119.55,119.54,119.54,28200000.0
2007-04-30 04:18:00,119.54,119.54,119.535,119.535,21600000.0
2007-04-30 04:19:00,119.525,119.55,119.525,119.55,151300000.0
2007-04-30 04:20:00,119.54,119.55,119.535,119.545,119100001.0
2007-04-30 04:21:00,119.545,119.55,119.545,119.55,38200000.0
2007-04-30 04:22:00,119.55,119.55,119.55,119.55,29000000.0
2007-04-30 04:23:00,119.55,119.55,119.545,119.55,73800000.0
2007-04-30 04:24:00,119.55,119.55,119.53,119.53,157300000.0
2007-04-30 04:25:00,119.52,119.53,119.505,119.505,227800002.0
2007-04-30 04:26:00,119.505,119.51,119.5,119.5,59400000.0
2007-04-30 04:27:00,119.5,119.515,119.5,119.515,66900000.0
2007-04-30 04:29:00,119.52,119.52,119.5,119.5,39200000.0
2007-04-30 04:30:00,119.5,119.51,119.49,119.49,215200000.0
2007-04-30 04:31:00,119.485,119.485,119.46,119.46,141799999.0
2007-04-30 04:32:00,119.46,119.49,119.455,119.485,139700000.0
2007-04-30 04:33:00,119.48,119.49,119.48,119.49,40800000.0
2007-04-30 04:34:00,119.49,119.5,119.485,119.49,73600000.0
2007-04-30 04:35:00,119.49,119.51,119.49,119.51,230800000.0
2007-04-30 04:36:00,119.5,119.5,119.49,119.5,143600000.0
2007-04-30 04:37:00,119.5,119.5,119.49,119.49,98400000.0
2007-04-30 04:38:00,119.49,119.5,119.49,119.49,64800000.0
2007-04-30 04:39:00,119.49,119.49,119.485,119.49,51200000.0
2007-04-30 04:40:00,119.5,119.51,119.5,119.5,121600000.0
2007-04-30 04:41:00,119.5,119.5,119.49,119.5,57600000.0
2007-04-30 04:42:00,119.5,119.5,119.5,119.5,50400000.0
2007-04-30 04:43:00,119.5,119.51,119.49,119.51,290400000.0
2007-04-30 04:44:00,119.5,119.51,119.5,119.5,127099999.0
2007-04-30 04:45:00,119.5,119.51,119.485,119.5,99100000.0
2007-04-30 04:46:00,119.5,119.5,119.495,119.495,36000000.0
2007-04-30 04:47:00,119.5,119.5,119.49,119.49,41600000.0
2007-04-30 04:48:00,119.49,119.49,119.49,119.49,32800000.0
2007-04-30 04:49:00,119.49,119.505,119.49,119.5,88000000.0
2007-04-30 04:50:00,119.5,119.5,119.495,119.5,33500000.0
2007-04-30 04:51:00,119.5,119.5,119.5,119.5,12800000.0
2007-04-30 04:52:00,119.5,119.5,119.5,119.5,10400000.0
2007-04-30 04:53:00,119.5,119.51,119.5,119.51,60000000.0
2007-04-30 04:54:00,119.51,119.51,119.51,119.51,38400000.0
2007-04-30 04:55:00,119.51,119.51,119.5,119.5,29600000.0
2007-04-30 04:56:00,119.5,119.515,119.495,119.51,36500000.0
2007-04-30 04:57:00,119.5,119.51,119.5,119.5,20800000.0
2007-04-30 04:58:00,119.5,119.51,119.5,119.51,23200000.0
2007-04-30 04:59:00,119.51,119.51,119.51,119.51,1600000.0
2007-04-30 05:00:00,119.51,119.515,119.51,119.515,5500000.0
2007-04-30 05:01:00,119.505,119.515,119.505,119.515,2400000.0
2007-04-30 05:03:00,119.515,119.515,119.515,119.515,800000.0
2007-04-30 05:04:00,119.515,119.53,119.515,119.52,33600000.0
2007-04-30 05:05:00,119.52,119.53,119.52,119.53,55200000.0
2007-04-30 05:06:00,119.53,119.53,119.525,119.525,66400000.0
2007-04-30 05:07:00,119.525,119.525,119.515,119.515,132199999.0
2007-04-30 05:08:00,119.52,119.53,119.52,119.53,53200000.0
2007-04-30 05:09:00,119.53,119.53,119.53,119.53,5400000.0
2007-04-30 05:12:00,119.53,119.53,119.53,119.53,64000000.0
2007-04-30 05:13:00,119.52,119.53,119.52,119.53,20800000.0
2007-04-30 05:14:00,119.53,119.53,119.515,119.52,30400000.0
2007-04-30 05:15:00,119.515,119.52,119.495,119.495,71300000.0
2007-04-30 05:16:00,119.5,119.51,119.5,119.51,10300000.0
2007-04-30 05:17:00,119.5,119.52,119.5,119.52,130799998.0
2007-04-30 05:18:00,119.51,119.52,119.51,119.515,42399999.0
2007-04-30 05:19:00,119.52,119.53,119.52,119.53,28000000.0
2007-04-30 05:20:00,119.53,119.53,119.505,119.51,91900000.0
2007-04-30 05:21:00,119.515,119.53,119.515,119.52,60000000.0
2007-04-30 05:22:00,119.52,119.52,119.52,119.52,13600000.0
2007-04-30 05:23:00,119.52,119.52,119.52,119.52,8000000.0
2007-04-30 05:24:00,119.52,119.52,119.51,119.51,20000000.0
2007-04-30 05:25:00,119.51,119.51,119.51,119.51,4000000.0
2007-04-30 05:26:00,119.51,119.52,119.51,119.52,24000000.0
2007-04-30 05:27:00,119.52,119.52,119.52,119.52,12800000.0
2007-04-30 05:28:00,119.52,119.52,119.51,119.51,36800000.0
2007-04-30 05:29:00,119.51,119.515,119.51,119.515,11200000.0
2007-04-30 05:30:00,119.52,119.52,119.52,119.52,20800000.0
2007-04-30 05:31:00,119.52,119.52,119.515,119.52,45500000.0
2007-04-30 05:32:00,119.52,119.52,119.52,119.52,32000000.0
2007-04-30 05:33:00,119.52,119.52,119.52,119.52,21600000.0
2007-04-30 05:34:00,119.52,119.52,119.52,119.52,19200000.0
2007-04-30 05:35:00,119.52,119.52,119.515,119.52,27600000.0
2007-04-30 05:36:00,119.52,119.52,119.52,119.52,9600000.0
2007-04-30 05:38:00,119.52,119.525,119.515,119.52,35200000.0
2007-04-30 05:39:00,119.52,119.52,119.505,119.505,40800000.0
2007-04-30 05:42:00,119.51,119.51,119.51,119.51,28000000.0
2007-04-30 05:43:00,119.51,119.52,119.51,119.52,18800000.0
2007-04-30 05:44:00,119.52,119.52,119.51,119.51,32000000.0
2007-04-30 05:45:00,119.51,119.51,119.5,119.51,15200000.0
2007-04-30 05:46:00,119.51,119.52,119.51,119.51,57600000.0
2007-04-30 05:47:00,119.51,119.51,119.495,119.495,56800000.0
2007-04-30 05:48:00,119.5,119.51,119.5,119.51,20400000.0
2007-04-30 05:49:00,119.51,119.51,119.495,119.5,94799999.0
2007-04-30 05:50:00,119.495,119.52,119.495,119.515,154400001.0
2007-04-30 05:51:00,119.52,119.52,119.52,119.52,55200000.0
2007-04-30 05:52:00,119.52,119.52,119.515,119.515,14400000.0
2007-04-30 05:53:00,119.51,119.52,119.505,119.52,163300000.0
2007-04-30 05:54:00,119.52,119.535,119.52,119.53,236500001.0
2007-04-30 05:55:00,119.53,119.54,119.53,119.53,45200000.0
2007-04-30 05:56:00,119.53,119.55,119.53,119.54,106000000.0
2007-04-30 05:57:00,119.54,119.54,119.54,119.54,29600000.0
2007-04-30 05:58:00,119.54,119.54,119.53,119.53,63200000.0
2007-04-30 05:59:00,119.52,119.53,119.515,119.53,137800000.0
2007-04-30 06:00:00,119.53,119.54,119.53,119.53,219200000.0
2007-04-30 06:01:00,119.53,119.53,119.53,119.53,16000000.0
2007-04-30 06:02:00,119.52,119.53,119.52,119.53,149100000.0
2007-04-30 06:03:00,119.53,119.53,119.53,119.53,14900000.0
2007-04-30 06:04:00,119.53,119.53,119.53,119.53,29200000.0
2007-04-30 06:05:00,119.53,119.54,119.525,119.525,52400000.0
2007-04-30 06:06:00,119.53,119.53,119.52,119.52,90400000.0
2007-04-30 06:07:00,119.52,119.52,119.5,119.51,330400000.0
2007-04-30 06:08:00,119.51,119.51,119.51,119.51,5600000.0
2007-04-30 06:09:00,119.51,119.51,119.505,119.51,65200000.0
2007-04-30 06:10:00,119.52,119.53,119.52,119.53,48000000.0
2007-04-30 06:11:00,119.53,119.53,119.53,119.53,28800000.0
2007-04-30 06:12:00,119.53,119.53,119.52,119.52,112800000.0
2007-04-30 06:13:00,119.52,119.52,119.51,119.52,35200000.0
2007-04-30 06:15:00,119.52,119.52,119.51,119.52,105500000.0
2007-04-30 06:16:00,119.51,119.52,119.51,119.52,28800000.0
2007-04-30 06:17:00,119.52,119.52,119.51,119.51,20000000.0
2007-04-30 06:18:00,119.51,119.51,119.51,119.51,31900000.0
2007-04-30 06:19:00,119.51,119.51,119.51,119.51,11600000.0
2007-04-30 06:20:00,119.51,119.52,119.51,119.52,40000000.0
2007-04-30 06:21:00,119.52,119.52,119.52,119.52,24000000.0
2007-04-30 06:22:00,119.52,119.52,119.52,119.52,2400000.0
2007-04-30 06:23:00,119.52,119.52,119.52,119.52,3200000.0
2007-04-30 06:24:00,119.52,119.52,119.51,119.52,101400000.0
2007-04-30 06:25:00,119.52,119.52,119.51,119.52,176599998.0
2007-04-30 06:26:00,119.52,119.52,119.515,119.515,126500000.0
2007-04-30 06:27:00,119.52,119.53,119.515,119.52,84000000.0
2007-04-30 06:28:00,119.515,119.52,119.51,119.52,67200000.0
2007-04-30 06:29:00,119.52,119.52,119.52,119.52,20700000.0
2007-04-30 06:30:00,119.515,119.52,119.5,119.52,223300004.0
2007-04-30 06:31:00,119.52,119.52,119.5,119.51,552000001.0
2007-04-30 06:32:00,119.51,119.52,119.505,119.51,64000000.0
2007-04-30 06:33:00,119.51,119.51,119.51,119.51,33600000.0
2007-04-30 06:34:00,119.52,119.52,119.52,119.52,9600000.0
2007-04-30 06:35:00,119.52,119.52,119.515,119.515,20000000.0
2007-04-30 06:36:00,119.52,119.53,119.52,119.53,23400000.0
2007-04-30 06:37:00,119.52,119.52,119.52,119.52,23200000.0
2007-04-30 06:40:00,119.52,119.52,119.51,119.52,62000002.0
2007-04-30 06:41:00,119.51,119.52,119.505,119.51,81900000.0
2007-04-30 06:42:00,119.51,119.51,119.505,119.51,84800000.0
2007-04-30 06:43:00,119.51,119.52,119.505,119.505,87900000.0
2007-04-30 06:44:00,119.505,119.51,119.505,119.505,22400000.0
2007-04-30 06:45:00,119.51,119.52,119.505,119.52,145900001.0
2007-04-30 06:46:00,119.52,119.53,119.52,119.53,64800000.0
2007-04-30 06:49:00,119.53,119.54,119.52,119.53,76299999.0
2007-04-30 06:50:00,119.53,119.53,119.515,119.515,88400000.0
2007-04-30 06:51:00,119.52,119.53,119.515,119.53,102400000.0
2007-04-30 06:52:00,119.53,119.54,119.52,119.52,94599999.0
2007-04-30 06:53:00,119.52,119.52,119.52,119.52,158000000.0
2007-04-30 06:54:00,119.53,119.53,119.53,119.53,1700000.0
2007-04-30 06:55:00,119.53,119.53,119.53,119.53,78100000.0
2007-04-30 06:56:00,119.53,119.53,119.52,119.53,75500000.0
2007-04-30 06:57:00,119.53,119.53,119.525,119.53,143200000.0
2007-04-30 06:58:00,119.525,119.53,119.525,119.525,48800000.0
2007-04-30 06:59:00,119.525,119.525,119.525,119.525,128800000.0
2007-04-30 07:00:00,119.525,119.525,119.525,119.525,68800000.0
2007-04-30 07:01:00,119.525,119.525,119.525,119.525,25600000.0
2007-04-30 07:02:00,119.53,119.535,119.525,119.525,234400000.0
2007-04-30 07:03:00,119.525,119.545,119.525,119.535,353700000.0
2007-04-30 07:04:00,119.535,119.535,119.515,119.535,354699999.0
2007-04-30 07:05:00,119.535,119.535,119.525,119.525,185200000.0
2007-04-30 07:06:00,119.525,119.525,119.525,119.525,88000000.0
2007-04-30 07:07:00,119.525,119.525,119.525,119.525,256000000.0
2007-04-30 07:08:00,119.535,119.535,119.535,119.535,37600000.0
2007-04-30 07:09:00,119.54,119.545,119.535,119.545,95600000.0
2007-04-30 07:10:00,119.545,119.545,119.545,119.545,111199999.0
2007-04-30 07:11:00,119.545,119.545,119.535,119.545,126000000.0
2007-04-30 07:12:00,119.545,119.545,119.53,119.53,250800000.0
2007-04-30 07:13:00,119.53,119.535,119.525,119.525,207999997.0
2007-04-30 07:14:00,119.525,119.525,119.515,119.515,586599997.0
2007-04-30 07:15:00,119.515,119.52,119.51,119.51,108699999.0
2007-04-30 07:16:00,119.51,119.51,119.505,119.505,894800009.0
2007-04-30 07:17:00,119.505,119.51,119.5,119.51,611099994.0
2007-04-30 07:18:00,119.52,119.52,119.51,119.51,840799996.0
2007-04-30 07:19:00,119.51,119.52,119.455,119.455,1331499992.0
2007-04-30 07:20:00,119.455,119.48,119.445,119.48,433900005.0
2007-04-30 07:21:00,119.48,119.48,119.46,119.46,363200002.0
2007-04-30 07:22:00,119.46,119.47,119.455,119.46,484900003.0
2007-04-30 07:23:00,119.46,119.46,119.45,119.45,223999994.0
2007-04-30 07:24:00,119.45,119.46,119.45,119.45,237200000.0
2007-04-30 07:25:00,119.45,119.46,119.45,119.46,135200000.0
2007-04-30 07:26:00,119.46,119.46,119.45,119.45,139200000.0
2007-04-30 07:27:00,119.46,119.46,119.45,119.45,144200000.0
2007-04-30 07:28:00,119.45,119.45,119.43,119.44,391900000.0
2007-04-30 07:29:00,119.44,119.44,119.44,119.44,81700000.0
2007-04-30 07:30:00,119.44,119.45,119.44,119.45,49200000.0
2007-04-30 07:31:00,119.45,119.45,119.445,119.45,90100000.0
2007-04-30 07:32:00,119.455,119.46,119.455,119.46,249100000.0
2007-04-30 07:33:00,119.46,119.46,119.445,119.445,203900000.0
2007-04-30 07:34:00,119.45,119.46,119.45,119.46,75500000.0
2007-04-30 07:35:00,119.46,119.46,119.46,119.46,12500000.0
2007-04-30 07:36:00,119.46,119.47,119.46,119.46,124300000.0
2007-04-30 07:37:00,119.46,119.47,119.445,119.45,459200002.0
2007-04-30 07:38:00,119.46,119.46,119.44,119.46,214900000.0
2007-04-30 07:39:00,119.46,119.46,119.45,119.46,64999998.0
2007-04-30 07:40:00,119.46,119.46,119.46,119.46,225600000.0
2007-04-30 07:41:00,119.46,119.47,119.46,119.47,193800000.0
2007-04-30 07:42:00,119.48,119.49,119.47,119.49,306200003.0
2007-04-30 07:43:00,119.49,119.51,119.49,119.505,554900005.0
2007-04-30 07:44:00,119.51,119.55,119.505,119.535,1519299995.0
2007-04-30 07:45:00,119.53,119.54,119.525,119.525,503300002.0
2007-04-30 07:46:00,119.525,119.525,119.52,119.52,446699994.0
2007-04-30 07:47:00,119.53,119.53,119.525,119.525,271299998.0
2007-04-30 07:48:00,119.525,119.545,119.525,119.54,320699999.0
2007-04-30 07:49:00,119.54,119.54,119.53,119.53,503400005.0
2007-04-30 07:50:00,119.53,119.53,119.525,119.53,308200003.0
2007-04-30 07:51:00,119.54,119.54,119.515,119.53,1080500013.0
2007-04-30 07:52:00,119.53,119.54,119.525,119.53,2019100011.0
2007-04-30 07:53:00,119.53,119.53,119.51,119.51,1163100006.0
2007-04-30 07:54:00,119.51,119.525,119.51,119.52,610099995.0
2007-04-30 07:55:00,119.52,119.52,119.515,119.52,731000006.0
2007-04-30 07:56:00,119.53,119.53,119.51,119.515,757600003.0
2007-04-30 07:57:00,119.515,119.52,119.51,119.515,982699994.0
2007-04-30 07:58:00,119.52,119.53,119.52,119.525,895900012.0
2007-04-30 07:59:00,119.53,119.535,119.525,119.53,600100010.0
2007-04-30 08:00:00,119.535,119.55,119.535,119.54,1612800015.0
2007-04-30 08:01:00,119.535,119.55,119.535,119.55,717100012.0
2007-04-30 08:02:00,119.56,119.56,119.545,119.555,286699999.0
2007-04-30 08:03:00,119.555,119.555,119.55,119.55,133399997.0
2007-04-30 08:04:00,119.555,119.575,119.545,119.575,512700002.0
2007-04-30 08:05:00,119.58,119.58,119.565,119.57,293600000.0
2007-04-30 08:06:00,119.57,119.57,119.55,119.55,501100001.0
2007-04-30 08:07:00,119.55,119.56,119.55,119.555,332299999.0
2007-04-30 08:08:00,119.555,119.57,119.555,119.56,215300000.0
2007-04-30 08:09:00,119.56,119.58,119.56,119.58,215600000.0
2007-04-30 08:10:00,119.58,119.58,119.555,119.57,399099995.0
2007-04-30 08:11:00,119.57,119.58,119.57,119.57,308900001.0
2007-04-30 08:12:00,119.57,119.58,119.56,119.56,252000000.0
2007-04-30 08:13:00,119.56,119.56,119.525,119.53,387800000.0
2007-04-30 08:14:00,119.53,119.53,119.51,119.51,486500000.0
2007-04-30 08:15:00,119.51,119.51,119.47,119.5,1043399994.0
2007-04-30 08:16:00,119.5,119.52,119.495,119.5,285399999.0
2007-04-30 08:17:00,119.51,119.52,119.5,119.5,231400000.0
2007-04-30 08:18:00,119.5,119.51,119.495,119.495,265500000.0
2007-04-30 08:19:00,119.5,119.51,119.495,119.505,338399999.0
2007-04-30 08:20:00,119.505,119.51,119.495,119.5,184799999.0
2007-04-30 08:21:00,119.5,119.51,119.48,119.48,366300001.0
2007-04-30 08:22:00,119.48,119.49,119.48,119.48,213900000.0
2007-04-30 08:23:00,119.48,119.48,119.45,119.46,733700002.0
2007-04-30 08:24:00,119.455,119.47,119.445,119.47,485500000.0
2007-04-30 08:25:00,119.47,119.49,119.465,119.48,482699996.0
2007-04-30 08:26:00,119.48,119.48,119.46,119.46,414800000.0
2007-04-30 08:27:00,119.46,119.47,119.45,119.465,624299995.0
2007-04-30 08:28:00,119.47,119.48,119.465,119.47,470400000.0
2007-04-30 08:29:00,119.47,119.47,119.43,119.44,865899999.0
2007-04-30 08:30:00,119.44,119.46,119.43,119.44,576699999.0
2007-04-30 08:31:00,119.44,119.44,119.42,119.43,626999998.0
2007-04-30 08:32:00,119.43,119.44,119.415,119.415,691199998.0
2007-04-30 08:33:00,119.42,119.42,119.38,119.39,687499999.0
2007-04-30 08:34:00,119.385,119.4,119.38,119.39,347700001.0
2007-04-30 08:35:00,119.385,119.42,119.385,119.42,287599998.0
2007-04-30 08:36:00,119.42,119.42,119.415,119.415,109500000.0
2007-04-30 08:37:00,119.415,119.43,119.415,119.42,415400000.0
2007-04-30 08:38:00,119.42,119.42,119.415,119.42,431900000.0
2007-04-30 08:39:00,119.42,119.43,119.41,119.41,331199999.0
2007-04-30 08:40:00,119.41,119.42,119.41,119.415,250099999.0
2007-04-30 08:41:00,119.415,119.43,119.415,119.425,298400000.0
2007-04-30 08:42:00,119.43,119.5,119.425,119.49,463199998.0
2007-04-30 08:43:00,119.48,119.5,119.475,119.49,751700002.0
2007-04-30 08:44:00,119.485,119.54,119.485,119.53,738999989.0
2007-04-30 08:45:00,119.53,119.53,119.48,119.48,605799999.0
2007-04-30 08:46:00,119.475,119.49,119.465,119.475,493799996.0
2007-04-30 08:47:00,119.48,119.48,119.47,119.47,325999998.0
2007-04-30 08:48:00,119.47,119.5,119.465,119.475,336000001.0
2007-04-30 08:49:00,119.48,119.49,119.46,119.475,453600003.0
2007-04-30 08:50:00,119.475,119.485,119.475,119.485,41700000.0
2007-04-30 08:51:00,119.475,119.48,119.465,119.47,586600003.0
2007-04-30 08:52:00,119.47,119.48,119.465,119.465,134799999.0
2007-04-30 08:53:00,119.465,119.51,119.465,119.5,600200003.0
2007-04-30 08:54:00,119.5,119.54,119.5,119.54,414099999.0
2007-04-30 08:55:00,119.54,119.55,119.52,119.53,508399999.0
2007-04-30 08:56:00,119.525,119.54,119.525,119.53,386300000.0
2007-04-30 08:57:00,119.53,119.57,119.525,119.56,668400000.0
2007-04-30 08:58:00,119.555,119.56,119.54,119.55,221700000.0
2007-04-30 08:59:00,119.55,119.55,119.5,119.5,438999997.0
2007-04-30 09:00:00,119.485,119.485,119.45,119.48,420700000.0
2007-04-30 09:01:00,119.48,119.49,119.47,119.48,516500002.0
2007-04-30 09:02:00,119.48,119.51,119.48,119.51,474199998.0
2007-04-30 09:03:00,119.51,119.51,119.5,119.5,368100000.0
2007-04-30 09:04:00,119.5,119.5,119.49,119.5,718499997.0
2007-04-30 09:05:00,119.5,119.5,119.5,119.5,146800000.0
2007-04-30 09:06:00,119.5,119.51,119.49,119.49,481900006.0
2007-04-30 09:07:00,119.5,119.51,119.49,119.51,549599996.0
2007-04-30 09:08:00,119.5,119.5,119.48,119.5,515100001.0
2007-04-30 09:09:00,119.49,119.5,119.49,119.49,176999997.0
2007-04-30 09:10:00,119.5,119.51,119.49,119.5,427600002.0
2007-04-30 09:11:00,119.51,119.51,119.5,119.5,520400003.0
2007-04-30 09:12:00,119.5,119.5,119.5,119.5,91100003.0
2007-04-30 09:13:00,119.5,119.51,119.49,119.49,238599997.0
2007-04-30 09:14:00,119.5,119.5,119.49,119.5,110600000.0
2007-04-30 09:15:00,119.49,119.49,119.49,119.49,94900002.0
2007-04-30 09:16:00,119.49,119.51,119.49,119.51,370800003.0
2007-04-30 09:17:00,119.51,119.52,119.49,119.5,978899995.0
2007-04-30 09:18:00,119.5,119.5,119.465,119.465,698799998.0
2007-04-30 09:19:00,119.465,119.49,119.46,119.46,358800000.0
2007-04-30 09:20:00,119.46,119.49,119.46,119.485,246400000.0
2007-04-30 09:21:00,119.49,119.5,119.47,119.49,541299998.0
2007-04-30 09:22:00,119.49,119.49,119.48,119.49,246600000.0
2007-04-30 09:23:00,119.49,119.51,119.485,119.51,834600001.0
2007-04-30 09:24:00,119.51,119.52,119.5,119.5,219200002.0
2007-04-30 09:25:00,119.51,119.53,119.5,119.53,1547199989.0
2007-04-30 09:26:00,119.53,119.54,119.51,119.54,1085100013.0
2007-04-30 09:27:00,119.54,119.58,119.54,119.56,1501399997.0
2007-04-30 09:28:00,119.56,119.57,119.555,119.56,1334599993.0
2007-04-30 09:29:00,119.56,119.57,119.555,119.56,549499999.0
2007-04-30 09:30:00,119.56,119.58,119.56,119.57,313500000.0
2007-04-30 09:31:00,119.58,119.58,119.57,119.58,498300000.0
2007-04-30 09:32:00,119.58,119.61,119.57,119.6,976900005.0
2007-04-30 09:33:00,119.6,119.6,119.57,119.6,622499997.0
2007-04-30 09:34:00,119.6,119.61,119.59,119.6,1564700009.0
2007-04-30 09:35:00,119.59,119.59,119.57,119.58,950500011.0
2007-04-30 09:36:00,119.58,119.59,119.56,119.57,774100002.0
2007-04-30 09:37:00,119.57,119.57,119.55,119.55,115800000.0
2007-04-30 09:38:00,119.55,119.56,119.55,119.56,189600000.0
2007-04-30 09:39:00,119.555,119.56,119.55,119.56,168499999.0
2007-04-30 09:40:00,119.56,119.56,119.54,119.56,350899998.0
2007-04-30 09:41:00,119.56,119.56,119.53,119.54,432199999.0
2007-04-30 09:42:00,119.53,119.55,119.53,119.55,406199999.0
2007-04-30 09:43:00,119.55,119.55,119.54,119.55,251800009.0
2007-04-30 09:44:00,119.55,119.55,119.53,119.53,395100000.0
2007-04-30 09:45:00,119.53,119.55,119.53,119.54,858700000.0
2007-04-30 09:46:00,119.54,119.58,119.54,119.58,844299998.0
2007-04-30 09:47:00,119.58,119.58,119.565,119.57,426600005.0
2007-04-30 09:48:00,119.57,119.58,119.555,119.555,700400001.0
2007-04-30 09:49:00,119.555,119.56,119.545,119.545,380700001.0
2007-04-30 09:50:00,119.55,119.56,119.54,119.56,655699997.0
2007-04-30 09:51:00,119.56,119.57,119.55,119.56,535300005.0
2007-04-30 09:52:00,119.56,119.56,119.55,119.56,306600000.0
2007-04-30 09:53:00,119.56,119.57,119.55,119.57,235300000.0
2007-04-30 09:54:00,119.57,119.57,119.56,119.56,360500000.0
2007-04-30 09:55:00,119.56,119.58,119.56,119.57,411799999.0
2007-04-30 09:56:00,119.57,119.58,119.56,119.58,490299996.0
2007-04-30 09:57:00,119.58,119.58,119.54,119.55,748499997.0
2007-04-30 09:58:00,119.55,119.57,119.55,119.57,873499996.0
2007-04-30 09:59:00,119.57,119.58,119.55,119.58,656699999.0
2007-04-30 10:00:00,119.58,119.58,119.55,119.57,330600000.0
2007-04-30 10:01:00,119.57,119.59,119.555,119.59,397599999.0
2007-04-30 10:02:00,119.59,119.61,119.59,119.6,472800000.0
2007-04-30 10:03:00,119.6,119.61,119.59,119.61,672499998.0
2007-04-30 10:04:00,119.61,119.62,119.6,119.61,869999992.0
2007-04-30 10:05:00,119.615,119.67,119.615,119.66,497300000.0
2007-04-30 10:06:00,119.66,119.67,119.64,119.65,978900003.0
2007-04-30 10:07:00,119.655,119.66,119.64,119.65,260099998.0
2007-04-30 10:08:00,119.65,119.67,119.65,119.66,442300000.0
2007-04-30 10:09:00,119.66,119.67,119.64,119.67,407199998.0
2007-04-30 10:10:00,119.67,119.67,119.66,119.66,128800000.0
2007-04-30 10:11:00,119.66,119.67,119.655,119.67,252400000.0
2007-04-30 10:12:00,119.66,119.67,119.66,119.67,141600000.0
2007-04-30 10:13:00,119.66,119.67,119.66,119.66,822299999.0
2007-04-30 10:14:00,119.66,119.66,119.625,119.63,1908699992.0
2007-04-30 10:15:00,119.63,119.65,119.63,119.635,475900001.0
2007-04-30 10:16:00,119.635,119.635,119.58,119.58,1530500003.0
2007-04-30 10:17:00,119.59,119.6,119.58,119.6,445099998.0
2007-04-30 10:18:00,119.595,119.6,119.56,119.58,472600002.0
2007-04-30 10:19:00,119.58,119.6,119.565,119.6,915599990.0
2007-04-30 10:20:00,119.61,119.62,119.6,119.61,778100001.0
2007-04-30 10:21:00,119.61,119.62,119.595,119.6,1372700010.0
2007-04-30 10:22:00,119.6,119.62,119.595,119.62,801900001.0
2007-04-30 10:23:00,119.62,119.64,119.61,119.64,544500000.0
2007-04-30 10:24:00,119.64,119.64,119.615,119.615,723899996.0
2007-04-30 10:25:00,119.61,119.61,119.58,119.6,1729900003.0
2007-04-30 10:26:00,119.6,119.63,119.6,119.63,774399997.0
2007-04-30 10:27:00,119.63,119.63,119.61,119.61,1195499982.0
2007-04-30 10:28:00,119.61,119.62,119.6,119.61,1128199999.0
2007-04-30 10:29:00,119.61,119.62,119.61,119.62,278799996.0
2007-04-30 10:30:00,119.62,119.63,119.62,119.63,52800000.0
2007-04-30 10:31:00,119.63,119.64,119.63,119.63,304800001.0
2007-04-30 10:32:00,119.63,119.65,119.63,119.65,1732900011.0
2007-04-30 10:33:00,119.635,119.65,119.63,119.64,1732900011.0
2007-04-30 10:34:00,119.64,119.65,119.64,119.64,1461100022.0
2007-04-30 10:35:00,119.64,119.65,119.64,119.64,1530000029.0
2007-04-30 10:36:00,119.64,119.65,119.64,119.64,643100004.0
2007-04-30 10:37:00,119.64,119.65,119.64,119.65,1000299998.0
2007-04-30 10:38:00,119.64,119.65,119.63,119.64,1000299998.0
2007-04-30 10:39:00,119.65,119.65,119.63,119.65,712800002.0
2007-04-30 10:40:00,119.64,119.65,119.62,119.63,712800002.0
2007-04-30 10:41:00,119.625,119.64,119.625,119.63,712800002.0
2007-04-30 10:42:00,119.63,119.63,119.62,119.625,269000005.0
2007-04-30 10:43:00,119.63,119.63,119.625,119.625,68000000.0
2007-04-30 10:44:00,119.63,119.63,119.605,119.605,550699996.0
2007-04-30 10:45:00,119.605,119.64,119.605,119.64,445799999.0
2007-04-30 10:46:00,119.64,119.64,119.625,119.64,278399999.0
2007-04-30 10:47:00,119.64,119.65,119.63,119.63,1360499991.0
2007-04-30 10:48:00,119.64,119.64,119.63,119.64,886899978.0
2007-04-30 10:49:00,119.64,119.64,119.63,119.63,1151799979.0
2007-04-30 10:50:00,119.64,119.64,119.625,119.63,1015299988.0
2007-04-30 10:51:00,119.64,119.64,119.64,119.64,130400000.0
2007-04-30 10:52:00,119.64,119.64,119.625,119.64,562199990.0
2007-04-30 10:53:00,119.64,119.65,119.63,119.65,2098099962.0
2007-04-30 10:54:00,119.65,119.66,119.65,119.66,1849800006.0
2007-04-30 10:55:00,119.65,119.65,119.64,119.64,1849800006.0
2007-04-30 10:56:00,119.64,119.675,119.64,119.665,1378100002.0
2007-04-30 10:57:00,119.665,119.705,119.655,119.695,1590099999.0
2007-04-30 10:58:00,119.695,119.7,119.68,119.68,291200006.0
2007-04-30 10:59:00,119.68,119.7,119.68,119.69,524399987.0
2007-04-30 11:00:00,119.69,119.72,119.69,119.7,455999999.0
2007-04-30 11:01:00,119.7,119.71,119.695,119.71,607800001.0
2007-04-30 11:02:00,119.72,119.75,119.71,119.75,548700001.0
2007-04-30 11:03:00,119.75,119.75,119.725,119.73,1275999998.0
2007-04-30 11:04:00,119.73,119.74,119.71,119.71,909699997.0
2007-04-30 11:05:00,119.705,119.71,119.685,119.685,806100003.0
2007-04-30 11:06:00,119.69,119.69,119.66,119.66,598100003.0
2007-04-30 11:07:00,119.66,119.67,119.65,119.66,723299999.0
2007-04-30 11:08:00,119.66,119.67,119.65,119.655,966399991.0
2007-04-30 11:09:00,119.66,119.66,119.655,119.655,332300002.0
2007-04-30 11:10:00,119.655,119.66,119.635,119.65,720699996.0
2007-04-30 11:11:00,119.65,119.65,119.645,119.645,91999998.0
2007-04-30 11:12:00,119.65,119.675,119.65,119.665,594799997.0
2007-04-30 11:13:00,119.665,119.67,119.65,119.665,1304099993.0
2007-04-30 11:14:00,119.67,119.68,119.665,119.67,715799991.0
2007-04-30 11:15:00,119.67,119.68,119.67,119.68,824599984.0
2007-04-30 11:16:00,119.68,119.68,119.66,119.68,898300001.0
2007-04-30 11:17:00,119.68,119.68,119.66,119.66,230850000.0
2007-04-30 11:18:00,119.66,119.66,119.64,119.64,747300003.0
2007-04-30 11:19:00,119.64,119.67,119.64,119.66,797599991.0
2007-04-30 11:20:00,119.67,119.67,119.645,119.645,370600000.0
2007-04-30 11:21:00,119.645,119.645,119.615,119.625,978350003.0
2007-04-30 11:22:00,119.625,119.63,119.62,119.625,87800000.0
2007-04-30 11:23:00,119.61,119.61,119.565,119.57,1470499994.0
2007-04-30 11:24:00,119.565,119.6,119.565,119.595,1197900006.0
2007-04-30 11:25:00,119.595,119.61,119.59,119.6,1035399992.0
2007-04-30 11:26:00,119.6,119.61,119.6,119.61,552800000.0
2007-04-30 11:27:00,119.61,119.61,119.595,119.595,372800001.0
2007-04-30 11:28:00,119.595,119.6,119.57,119.57,1723899988.0
2007-04-30 11:29:00,119.57,119.59,119.56,119.59,758399995.0
2007-04-30 11:30:00,119.59,119.6,119.58,119.6,382599992.0
2007-04-30 11:31:00,119.6,119.63,119.58,119.63,994399997.0
2007-04-30 11:32:00,119.63,119.64,119.63,119.64,262499996.0
2007-04-30 11:33:00,119.635,119.635,119.61,119.61,485399999.0
2007-04-30 11:34:00,119.61,119.61,119.61,119.61,392800001.0
2007-04-30 11:35:00,119.61,119.62,119.61,119.62,406000002.0
2007-04-30 11:36:00,119.62,119.62,119.6,119.605,1512800000.0
2007-04-30 11:37:00,119.62,119.62,119.61,119.62,541200000.0
2007-04-30 11:38:00,119.62,119.64,119.615,119.635,1319399993.0
2007-04-30 11:39:00,119.64,119.65,119.635,119.65,988100000.0
2007-04-30 11:40:00,119.65,119.65,119.64,119.65,1470500007.0
2007-04-30 11:41:00,119.65,119.65,119.64,119.65,887800010.0
2007-04-30 11:42:00,119.65,119.66,119.65,119.65,1066600018.0
2007-04-30 11:43:00,119.65,119.66,119.65,119.65,1732499991.0
2007-04-30 11:44:00,119.65,119.65,119.625,119.65,1375300004.0
2007-04-30 11:45:00,119.65,119.65,119.625,119.64,1270800012.0
2007-04-30 11:46:00,119.64,119.64,119.63,119.63,444099987.0
2007-04-30 11:47:00,119.63,119.63,119.625,119.63,257100000.0
2007-04-30 11:48:00,119.63,119.63,119.605,119.61,782100003.0
2007-04-30 11:49:00,119.615,119.63,119.615,119.63,1003699997.0
2007-04-30 11:50:00,119.63,119.64,119.63,119.64,1191899987.0
2007-04-30 11:51:00,119.64,119.65,119.64,119.64,652199994.0
2007-04-30 11:52:00,119.64,119.64,119.64,119.64,372799992.0
2007-04-30 11:53:00,119.64,119.64,119.62,119.63,845500001.0
2007-04-30 11:54:00,119.63,119.64,119.63,119.64,310199992.0
2007-04-30 11:55:00,119.64,119.64,119.615,119.62,875499995.0
2007-04-30 11:56:00,119.615,119.62,119.615,119.62,397499997.0
2007-04-30 11:57:00,119.62,119.62,119.605,119.605,705800008.0
2007-04-30 11:58:00,119.61,119.62,119.6,119.61,1167599991.0
2007-04-30 11:59:00,119.61,119.61,119.59,119.59,847000000.0
2007-04-30 12:00:00,119.59,119.6,119.58,119.58,1747199994.0
2007-04-30 12:01:00,119.59,119.59,119.575,119.58,2117600004.0
2007-04-30 12:02:00,119.58,119.6,119.58,119.58,1839099992.0
2007-04-30 12:03:00,119.58,119.58,119.57,119.57,421900001.0
2007-04-30 12:04:00,119.58,119.6,119.58,119.59,297699996.0
2007-04-30 12:05:00,119.58,119.59,119.58,119.58,487700015.0
2007-04-30 12:06:00,119.58,119.59,119.58,119.59,181600004.0
2007-04-30 12:07:00,119.59,119.59,119.58,119.58,349799996.0
2007-04-30 12:08:00,119.58,119.6,119.58,119.59,767900001.0
2007-04-30 12:09:00,119.59,119.59,119.565,119.58,1823999995.0
2007-04-30 12:10:00,119.58,119.6,119.57,119.6,665099998.0
2007-04-30 12:11:00,119.61,119.62,119.6,119.62,923200004.0
2007-04-30 12:12:00,119.63,119.63,119.62,119.63,923200004.0
2007-04-30 12:13:00,119.63,119.63,119.62,119.62,278800001.0
2007-04-30 12:14:00,119.62,119.62,119.6,119.6,656999997.0
2007-04-30 12:15:00,119.61,119.61,119.59,119.59,1646400008.0
2007-04-30 12:16:00,119.59,119.59,119.59,119.59,964599985.0
2007-04-30 12:17:00,119.59,119.6,119.59,119.59,188000000.0
2007-04-30 12:18:00,119.59,119.59,119.57,119.57,524699995.0
2007-04-30 12:19:00,119.57,119.58,119.57,119.57,610500004.0
2007-04-30 12:20:00,119.57,119.58,119.565,119.58,1550899990.0
2007-04-30 12:21:00,119.58,119.58,119.565,119.58,866900007.0
2007-04-30 12:22:00,119.58,119.58,119.57,119.58,1522500007.0
2007-04-30 12:23:00,119.58,119.58,119.565,119.565,1061700003.0
2007-04-30 12:24:00,119.57,119.58,119.57,119.58,872899989.0
2007-04-30 12:25:00,119.58,119.59,119.57,119.59,1656699992.0
2007-04-30 12:26:00,119.59,119.59,119.58,119.59,797699987.0
2007-04-30 12:27:00,119.59,119.6,119.58,119.6,507000009.0
2007-04-30 12:28:00,119.6,119.61,119.59,119.6,838400013.0
2007-04-30 12:29:00,119.6,119.6,119.59,119.59,603799993.0
2007-04-30 12:30:00,119.59,119.6,119.58,119.58,1243399990.0
2007-04-30 12:31:00,119.59,119.59,119.58,119.59,857399987.0
2007-04-30 12:32:00,119.59,119.59,119.58,119.59,432299988.0
2007-04-30 12:33:00,119.59,119.59,119.59,119.59,196000005.0
2007-04-30 12:34:00,119.59,119.6,119.59,119.59,1060699995.0
2007-04-30 12:35:00,119.59,119.6,119.59,119.59,749399984.0
2007-04-30 12:36:00,119.59,119.6,119.59,119.6,1548700006.0
2007-04-30 12:37:00,119.6,119.6,119.595,119.595,982500003.0
2007-04-30 12:38:00,119.6,119.63,119.6,119.625,1267100008.0
2007-04-30 12:39:00,119.625,119.64,119.62,119.62,1431999994.0
2007-04-30 12:40:00,119.62,119.62,119.615,119.62,286399996.0
2007-04-30 12:41:00,119.63,119.63,119.61,119.61,966599993.0
2007-04-30 12:42:00,119.61,119.62,119.605,119.62,966599993.0
2007-04-30 12:43:00,119.62,119.62,119.61,119.62,313599996.0
2007-04-30 12:44:00,119.62,119.62,119.61,119.61,399100003.0
2007-04-30 12:45:00,119.62,119.62,119.61,119.62,422300005.0
2007-04-30 12:46:00,119.62,119.62,119.605,119.62,1675400000.0
2007-04-30 12:47:00,119.62,119.62,119.61,119.61,1975600034.0
2007-04-30 12:48:00,119.61,119.62,119.6,119.6,1381900001.0
2007-04-30 12:49:00,119.61,119.62,119.6,119.6,1424799985.0
2007-04-30 12:50:00,119.61,119.61,119.595,119.6,1219299997.0
2007-04-30 12:51:00,119.595,119.6,119.595,119.6,517599998.0
2007-04-30 12:52:00,119.6,119.6,119.58,119.6,975399997.0
2007-04-30 12:53:00,119.59,119.59,119.58,119.59,930300003.0
2007-04-30 12:54:00,119.59,119.59,119.575,119.58,718399994.0
2007-04-30 12:55:00,119.58,119.59,119.58,119.59,423200006.0
2007-04-30 12:56:00,119.59,119.59,119.59,119.59,802600018.0
2007-04-30 12:57:00,119.59,119.59,119.58,119.58,1881400002.0
2007-04-30 12:58:00,119.58,119.6,119.575,119.575,2096299993.0
2007-04-30 12:59:00,119.57,119.57,119.54,119.54,1656700002.0
2007-04-30 13:00:00,119.54,119.55,119.53,119.54,1656700002.0
2007-04-30 13:01:00,119.54,119.55,119.54,119.55,1885399988.0
2007-04-30 13:02:00,119.54,119.55,119.53,119.53,1885399988.0
2007-04-30 13:03:00,119.53,119.54,119.53,119.54,1885399988.0
2007-04-30 13:04:00,119.54,119.54,119.535,119.54,253700000.0
2007-04-30 13:05:00,119.54,119.54,119.54,119.54,1033800008.0
2007-04-30 13:06:00,119.54,119.56,119.54,119.545,1033800008.0
2007-04-30 13:07:00,119.55,119.56,119.545,119.56,1622100014.0
2007-04-30 13:08:00,119.56,119.57,119.555,119.565,673799983.0
2007-04-30 13:09:00,119.57,119.57,119.555,119.56,902099992.0
2007-04-30 13:10:00,119.56,119.56,119.55,119.55,1570299969.0
2007-04-30 13:11:00,119.54,119.55,119.53,119.55,969799990.0
2007-04-30 13:12:00,119.55,119.56,119.54,119.55,969799990.0
2007-04-30 13:13:00,119.54,119.55,119.54,119.55,1321400003.0
2007-04-30 13:14:00,119.55,119.56,119.54,119.55,1321400003.0
2007-04-30 13:15:00,119.55,119.56,119.54,119.55,1169699999.0
2007-04-30 13:16:00,119.55,119.56,119.54,119.55,401100001.0
2007-04-30 13:17:00,119.55,119.55,119.55,119.55,254599998.0
2007-04-30 13:18:00,119.56,119.56,119.56,119.56,317399997.0
2007-04-30 13:19:00,119.56,119.56,119.56,119.56,445899994.0
2007-04-30 13:20:00,119.56,119.56,119.56,119.56,513000000.0
2007-04-30 13:21:00,119.56,119.59,119.56,119.585,1448700006.0
2007-04-30 13:22:00,119.58,119.58,119.575,119.58,967200002.0
2007-04-30 13:23:00,119.58,119.58,119.57,119.58,1133999983.0
2007-04-30 13:24:00,119.58,119.58,119.55,119.56,1801899986.0
2007-04-30 13:25:00,119.57,119.58,119.57,119.58,1301300002.0
2007-04-30 13:26:00,119.57,119.59,119.57,119.59,605499996.0
2007-04-30 13:27:00,119.59,119.59,119.59,119.59,559300009.0
2007-04-30 13:28:00,119.59,119.59,119.575,119.58,781100008.0
2007-04-30 13:29:00,119.58,119.59,119.58,119.58,712300016.0
2007-04-30 13:30:00,119.58,119.59,119.58,119.58,1117700028.0
2007-04-30 13:31:00,119.58,119.6,119.58,119.6,1152800003.0
2007-04-30 13:32:00,119.6,119.62,119.6,119.61,1208200000.0
2007-04-30 13:33:00,119.61,119.61,119.6,119.6,760700001.0
2007-04-30 13:34:00,119.6,119.61,119.6,119.61,950599999.0
2007-04-30 13:35:00,119.61,119.62,119.6,119.6,581500003.0
2007-04-30 13:36:00,119.61,119.61,119.61,119.61,74600003.0
2007-04-30 13:37:00,119.61,119.61,119.61,119.61,216400002.0
2007-04-30 13:38:00,119.61,119.61,119.61,119.61,36599998.0
2007-04-30 13:39:00,119.61,119.61,119.61,119.61,243100003.0
2007-04-30 13:40:00,119.61,119.63,119.61,119.62,1008900012.0
2007-04-30 13:41:00,119.61,119.63,119.61,119.63,741200002.0
2007-04-30 13:42:00,119.61,119.66,119.61,119.65,1434100003.0
2007-04-30 13:43:00,119.65,119.66,119.635,119.64,1434100003.0
2007-04-30 13:44:00,119.65,119.67,119.65,119.67,166600001.0
2007-04-30 13:45:00,119.68,119.69,119.68,119.68,1073099997.0
2007-04-30 13:46:00,119.68,119.68,119.665,119.665,1073099997.0
2007-04-30 13:47:00,119.67,119.67,119.66,119.66,771199994.0
2007-04-30 13:48:00,119.67,119.68,119.67,119.68,1436200018.0
2007-04-30 13:49:00,119.67,119.69,119.67,119.69,1149600007.0
2007-04-30 13:50:00,119.68,119.68,119.67,119.68,897800001.0
2007-04-30 13:51:00,119.68,119.68,119.68,119.68,410300009.0
2007-04-30 13:52:00,119.69,119.69,119.655,119.655,1536600008.0
2007-04-30 13:53:00,119.66,119.66,119.655,119.66,507000006.0
2007-04-30 13:54:00,119.66,119.67,119.655,119.655,840100009.0
2007-04-30 13:55:00,119.655,119.725,119.655,119.725,1994599987.0
2007-04-30 13:56:00,119.73,119.74,119.71,119.72,1764400000.0
2007-04-30 13:57:00,119.72,119.73,119.7,119.7,1764400000.0
2007-04-30 13:58:00,119.7,119.72,119.7,119.71,1387400013.0
2007-04-30 13:59:00,119.71,119.71,119.71,119.71,449000001.0
2007-04-30 14:00:00,119.7,119.7,119.67,119.67,992600003.0
2007-04-30 14:01:00,119.67,119.68,119.67,119.68,554099999.0
2007-04-30 14:02:00,119.68,119.685,119.67,119.68,563900005.0
2007-04-30 14:03:00,119.68,119.71,119.68,119.7,1970099992.0
2007-04-30 14:04:00,119.7,119.7,119.695,119.7,980600004.0
2007-04-30 14:05:00,119.695,119.71,119.695,119.71,721999994.0
2007-04-30 14:06:00,119.71,119.71,119.68,119.69,1291199991.0
2007-04-30 14:07:00,119.69,119.7,119.69,119.7,301000000.0
2007-04-30 14:08:00,119.7,119.7,119.69,119.7,452499998.0
2007-04-30 14:09:00,119.7,119.71,119.7,119.71,1373000027.0
2007-04-30 14:10:00,119.71,119.73,119.71,119.725,845800005.0
2007-04-30 14:11:00,119.72,119.73,119.7,119.72,310400000.0
2007-04-30 14:12:00,119.72,119.72,119.72,119.72,310400000.0
2007-04-30 14:13:00,119.72,119.73,119.72,119.725,213999998.0
2007-04-30 14:14:00,119.73,119.74,119.71,119.72,784199996.0
2007-04-30 14:15:00,119.725,119.73,119.71,119.73,889099999.0
2007-04-30 14:16:00,119.73,119.73,119.71,119.72,1283499985.0
2007-04-30 14:17:00,119.72,119.72,119.68,119.7,1912499999.0
2007-04-30 14:18:00,119.69,119.72,119.68,119.7,698999992.0
2007-04-30 14:19:00,119.7,119.72,119.7,119.71,698999992.0
2007-04-30 14:20:00,119.7,119.7,119.65,119.65,2104999972.0
2007-04-30 14:21:00,119.65,119.66,119.63,119.63,2104999972.0
2007-04-30 14:22:00,119.63,119.65,119.61,119.635,1758200003.0
2007-04-30 14:23:00,119.635,119.65,119.625,119.625,1830199989.0
2007-04-30 14:24:00,119.625,119.63,119.625,119.63,599400006.0
2007-04-30 14:25:00,119.63,119.63,119.62,119.63,1625599990.0
2007-04-30 14:26:00,119.63,119.65,119.63,119.65,1496200001.0
2007-04-30 14:27:00,119.645,119.65,119.62,119.63,1985400004.0
2007-04-30 14:28:00,119.63,119.64,119.62,119.64,1411699997.0
2007-04-30 14:29:00,119.64,119.64,119.62,119.63,1171399993.0
2007-04-30 14:30:00,119.61,119.63,119.55,119.56,1535200003.0
2007-04-30 14:31:00,119.57,119.62,119.57,119.62,1535200003.0
2007-04-30 14:32:00,119.63,119.64,119.58,119.58,1535200003.0
2007-04-30 14:33:00,119.59,119.59,119.58,119.59,1535200003.0
2007-04-30 14:34:00,119.6,119.62,119.6,119.61,1535200003.0
2007-04-30 14:35:00,119.62,119.63,119.6,119.6,1535200003.0
2007-04-30 14:36:00,119.59,119.63,119.59,119.63,1535200003.0
2007-04-30 14:37:00,119.64,119.65,119.63,119.65,1535200003.0
2007-04-30 14:38:00,119.67,119.67,119.67,119.67,1535200003.0
2007-04-30 14:39:00,119.67,119.68,119.62,119.625,1535200003.0
2007-04-30 14:40:00,119.63,119.63,119.61,119.62,1469300014.0
2007-04-30 14:41:00,119.61,119.61,119.585,119.59,1469300014.0
2007-04-30 14:42:00,119.585,119.6,119.58,119.58,1477899991.0
2007-04-30 14:43:00,119.58,119.59,119.58,119.585,778100005.0
2007-04-30 14:44:00,119.585,119.585,119.56,119.56,1918299973.0
2007-04-30 14:45:00,119.56,119.57,119.56,119.57,1624700004.0
2007-04-30 14:46:00,119.57,119.57,119.56,119.57,2057400004.0
2007-04-30 14:47:00,119.57,119.57,119.57,119.57,1311099999.0
2007-04-30 14:48:00,119.55,119.55,119.53,119.53,1865399985.0
2007-04-30 14:49:00,119.53,119.55,119.52,119.53,1865399985.0
2007-04-30 14:50:00,119.53,119.55,119.525,119.54,1582000003.0
2007-04-30 14:51:00,119.55,119.55,119.525,119.525,1056299982.0
2007-04-30 14:52:00,119.53,119.54,119.52,119.52,620700006.0
2007-04-30 14:53:00,119.53,119.53,119.51,119.51,366800002.0
2007-04-30 14:54:00,119.52,119.53,119.52,119.53,429299994.0
2007-04-30 14:55:00,119.53,119.53,119.51,119.52,547299999.0
2007-04-30 14:56:00,119.52,119.525,119.51,119.52,567699996.0
2007-04-30 14:57:00,119.52,119.54,119.52,119.54,310699998.0
2007-04-30 14:58:00,119.54,119.55,119.53,119.55,1384700011.0
2007-04-30 14:59:00,119.55,119.56,119.55,119.555,813399990.0
2007-04-30 15:00:00,119.555,119.57,119.555,119.57,52000000.0
2007-04-30 15:01:00,119.57,119.58,119.56,119.57,1185400002.0
2007-04-30 15:02:00,119.58,119.58,119.57,119.58,862499995.0
2007-04-30 15:03:00,119.58,119.58,119.57,119.57,670399998.0
2007-04-30 15:04:00,119.57,119.58,119.56,119.58,2136999965.0
2007-04-30 15:05:00,119.59,119.61,119.58,119.59,841699995.0
2007-04-30 15:06:00,119.58,119.59,119.55,119.55,841699995.0
2007-04-30 15:07:00,119.55,119.55,119.54,119.55,841699995.0
2007-04-30 15:08:00,119.55,119.585,119.55,119.58,1174099993.0
2007-04-30 15:09:00,119.58,119.58,119.57,119.57,1496400004.0
2007-04-30 15:10:00,119.57,119.57,119.54,119.54,467400005.0
2007-04-30 15:11:00,119.54,119.54,119.52,119.54,1287700014.0
2007-04-30 15:12:00,119.54,119.54,119.53,119.53,1303900036.0
2007-04-30 15:13:00,119.53,119.55,119.53,119.55,1719800022.0
2007-04-30 15:14:00,119.54,119.56,119.54,119.56,916400002.0
2007-04-30 15:15:00,119.55,119.56,119.55,119.55,985399981.0
2007-04-30 15:16:00,119.55,119.55,119.54,119.55,800499990.0
2007-04-30 15:17:00,119.56,119.59,119.56,119.58,865899994.0
2007-04-30 15:18:00,119.58,119.59,119.57,119.57,805699995.0
2007-04-30 15:19:00,119.57,119.57,119.55,119.56,1295000004.0
2007-04-30 15:20:00,119.56,119.56,119.54,119.56,1587899998.0
2007-04-30 15:22:00,119.57,119.57,119.56,119.56,1546399998.0
2007-04-30 15:23:00,119.56,119.58,119.55,119.56,876700012.0
2007-04-30 15:24:00,119.57,119.58,119.55,119.55,1871500003.0
2007-04-30 15:25:00,119.56,119.56,119.55,119.55,1871500003.0
2007-04-30 15:26:00,119.56,119.565,119.54,119.55,1871500003.0
2007-04-30 15:27:00,119.55,119.55,119.52,119.525,1863600023.0
2007-04-30 15:28:00,119.525,119.54,119.525,119.54,1401599996.0
2007-04-30 15:29:00,119.53,119.54,119.53,119.53,1617200030.0
2007-04-30 15:30:00,119.54,119.56,119.54,119.56,1617200030.0
2007-04-30 15:31:00,119.56,119.57,119.54,119.55,1617200030.0
2007-04-30 15:32:00,119.53,119.55,119.52,119.53,1902700021.0
2007-04-30 15:33:00,119.54,119.555,119.53,119.55,1902700021.0
2007-04-30 15:34:00,119.55,119.55,119.53,119.54,2007100021.0
2007-04-30 15:35:00,119.54,119.555,119.53,119.55,1335799994.0
2007-04-30 15:36:00,119.55,119.57,119.55,119.56,1119100013.0
2007-04-30 15:37:00,119.55,119.55,119.53,119.53,1665600016.0
2007-04-30 15:38:00,119.54,119.54,119.51,119.52,1665600016.0
2007-04-30 15:39:00,119.53,119.53,119.515,119.525,1665600016.0
2007-04-30 15:40:00,119.525,119.54,119.52,119.53,1713100009.0
2007-04-30 15:41:00,119.54,119.55,119.53,119.53,1776900001.0
2007-04-30 15:42:00,119.54,119.54,119.52,119.52,1776900001.0
2007-04-30 15:43:00,119.51,119.54,119.47,119.53,1776900001.0
2007-04-30 15:44:00,119.52,119.57,119.52,119.57,1776900001.0
2007-04-30 15:45:00,119.57,119.58,119.53,119.53,1776900001.0
2007-04-30 15:46:00,119.53,119.55,119.53,119.54,1680100017.0
2007-04-30 15:47:00,119.55,119.56,119.54,119.54,1680100017.0
2007-04-30 15:48:00,119.53,119.53,119.51,119.52,1680100017.0
2007-04-30 15:49:00,119.53,119.54,119.52,119.52,1680100017.0
2007-04-30 15:50:00,119.53,119.55,119.51,119.51,1680100017.0
2007-04-30 15:51:00,119.52,119.52,119.51,119.52,1680100017.0
2007-04-30 15:52:00,119.51,119.51,119.5,119.5,1680100017.0
2007-04-30 15:53:00,119.51,119.53,119.5,119.53,1680100017.0
2007-04-30 15:54:00,119.54,119.54,119.5,119.5,1680100017.0
2007-04-30 15:55:00,119.49,119.5,119.47,119.5,1680100017.0
2007-04-30 15:56:00,119.49,119.5,119.48,119.49,1680100017.0
2007-04-30 15:57:00,119.5,119.5,119.47,119.48,1680100017.0
2007-04-30 15:58:00,119.49,119.52,119.49,119.52,1680100017.0
2007-04-30 15:59:00,119.51,119.54,119.5,119.54,1680100017.0
2007-04-30 16:00:00,119.52,119.58,119.5,119.57,1680100017.0
2007-04-30 16:01:00,119.565,119.57,119.535,119.55,1680100017.0
2007-04-30 16:02:00,119.55,119.56,119.54,119.54,833700007.0
2007-04-30 16:03:00,119.54,119.55,119.52,119.53,1701500020.0
2007-04-30 16:04:00,119.53,119.53,119.515,119.53,413100004.0
2007-04-30 16:05:00,119.52,119.52,119.52,119.52,315999986.0
2007-04-30 16:06:00,119.51,119.52,119.48,119.49,2083699985.0
2007-04-30 16:07:00,119.5,119.51,119.5,119.51,2083699985.0
2007-04-30 16:08:00,119.51,119.51,119.49,119.5,2083699985.0
2007-04-30 16:09:00,119.49,119.49,119.49,119.49,894399996.0
2007-04-30 16:10:00,119.48,119.5,119.48,119.5,894399996.0
2007-04-30 16:11:00,119.5,119.52,119.49,119.5,894399996.0
2007-04-30 16:12:00,119.5,119.51,119.5,119.5,1537900018.0
2007-04-30 16:13:00,119.5,119.52,119.5,119.51,1537900018.0
2007-04-30 16:14:00,119.52,119.52,119.49,119.49,1738099999.0
2007-04-30 16:15:00,119.48,119.48,119.47,119.47,1738099999.0
2007-04-30 16:16:00,119.48,119.48,119.42,119.43,1738099999.0
2007-04-30 16:17:00,119.44,119.44,119.42,119.43,1738099999.0
2007-04-30 16:18:00,119.42,119.44,119.4,119.4,1738099999.0
2007-04-30 16:19:00,119.395,119.42,119.395,119.42,1738099999.0
2007-04-30 16:20:00,119.42,119.44,119.42,119.44,1006000004.0
2007-04-30 16:21:00,119.43,119.43,119.41,119.42,1006000004.0
2007-04-30 16:22:00,119.42,119.42,119.41,119.42,1006000004.0
2007-04-30 16:23:00,119.42,119.43,119.42,119.43,2023800017.0
2007-04-30 16:24:00,119.43,119.43,119.41,119.42,1764699968.0
2007-04-30 16:25:00,119.43,119.43,119.41,119.42,1982499999.0
2007-04-30 16:26:00,119.43,119.43,119.42,119.42,1982499999.0
2007-04-30 16:27:00,119.42,119.44,119.42,119.43,1982499999.0
2007-04-30 16:28:00,119.44,119.45,119.44,119.45,1005800002.0
2007-04-30 16:29:00,119.46,119.46,119.44,119.44,1005800002.0
2007-04-30 16:30:00,119.46,119.46,119.45,119.45,1005800002.0
2007-04-30 16:31:00,119.44,119.46,119.44,119.46,1005800002.0
2007-04-30 16:32:00,119.47,119.5,119.47,119.49,1005800002.0
2007-04-30 16:33:00,119.49,119.49,119.485,119.49,79000001.0
2007-04-30 16:34:00,119.47,119.47,119.45,119.45,1507600018.0
2007-04-30 16:35:00,119.46,119.46,119.45,119.46,1507600018.0
2007-04-30 16:36:00,119.46,119.46,119.445,119.45,1507600018.0
2007-04-30 16:37:00,119.45,119.45,119.425,119.43,2032700008.0
2007-04-30 16:38:00,119.44,119.44,119.39,119.39,1310799984.0
2007-04-30 16:39:00,119.38,119.4,119.38,119.4,1310799984.0
2007-04-30 16:40:00,119.41,119.42,119.41,119.42,1310799984.0
2007-04-30 16:41:00,119.43,119.44,119.4,119.43,1310799984.0
2007-04-30 16:43:00,119.42,119.42,119.42,119.42,1310799984.0
2007-04-30 16:44:00,119.43,119.43,119.42,119.42,1310799984.0
2007-04-30 16:45:00,119.42,119.42,119.41,119.41,1310799984.0
2007-04-30 16:46:00,119.41,119.415,119.39,119.39,1362699993.0
2007-04-30 16:47:00,119.39,119.4,119.38,119.38,1825900001.0
2007-04-30 16:48:00,119.39,119.39,119.37,119.38,2096699983.0
2007-04-30 16:49:00,119.37,119.39,119.37,119.38,2096699983.0
2007-04-30 16:50:00,119.38,119.395,119.37,119.38,2096699983.0
2007-04-30 16:51:00,119.38,119.39,119.37,119.39,1876900004.0
2007-04-30 16:52:00,119.39,119.39,119.37,119.37,1204899993.0
2007-04-30 16:53:00,119.38,119.38,119.37,119.37,1394899997.0
2007-04-30 16:54:00,119.38,119.4,119.37,119.38,1394899997.0
2007-04-30 16:55:00,119.39,119.4,119.38,119.4,1887299999.0
2007-04-30 16:56:00,119.41,119.41,119.4,119.41,1887299999.0
2007-04-30 16:57:00,119.4,119.41,119.4,119.4,1887299999.0
2007-04-30 16:58:00,119.39,119.42,119.39,119.42,1887299999.0
2007-04-30 16:59:00,119.43,119.51,119.42,119.5,1887299999.0
2007-04-30 17:00:00,119.49,119.49,119.43,119.43,1887299999.0
2007-04-30 17:01:00,119.43,119.43,119.4,119.43,1887299999.0
2007-04-30 17:02:00,119.43,119.46,119.43,119.46,1044500008.0
2007-04-30 17:03:00,119.46,119.46,119.44,119.44,551200003.0
2007-04-30 17:04:00,119.44,119.47,119.44,119.47,1855500007.0
2007-04-30 17:05:00,119.47,119.47,119.38,119.38,2010899998.0
2007-04-30 17:06:00,119.39,119.39,119.36,119.36,2010899998.0
2007-04-30 17:07:00,119.37,119.38,119.36,119.38,2010899998.0
2007-04-30 17:08:00,119.39,119.39,119.37,119.38,2010899998.0
2007-04-30 17:09:00,119.39,119.39,119.33,119.34,2010899998.0
2007-04-30 17:10:00,119.33,119.34,119.33,119.34,2010899998.0
2007-04-30 17:11:00,119.34,119.36,119.34,119.35,2010899998.0
2007-04-30 17:12:00,119.36,119.37,119.36,119.37,1279499992.0
2007-04-30 17:13:00,119.38,119.38,119.37,119.38,1279499992.0
2007-04-30 17:14:00,119.37,119.39,119.37,119.37,1279499992.0
2007-04-30 17:15:00,119.38,119.4,119.37,119.39,1279499992.0
2007-04-30 17:16:00,119.39,119.39,119.37,119.38,1279499992.0
2007-04-30 17:17:00,119.38,119.38,119.34,119.34,825400008.0
2007-04-30 17:18:00,119.33,119.36,119.32,119.36,825400008.0
2007-04-30 17:19:00,119.35,119.35,119.33,119.33,825400008.0
2007-04-30 17:20:00,119.34,119.36,119.33,119.35,825400008.0
2007-04-30 17:21:00,119.36,119.36,119.34,119.34,825400008.0
2007-04-30 17:22:00,119.35,119.35,119.34,119.35,825400008.0
2007-04-30 17:23:00,119.33,119.34,119.33,119.33,2025400008.0
2007-04-30 17:24:00,119.33,119.34,119.32,119.33,2025400008.0
2007-04-30 17:25:00,119.34,119.34,119.31,119.31,1952700003.0
2007-04-30 17:26:00,119.32,119.33,119.32,119.33,1952700003.0
2007-04-30 17:27:00,119.34,119.34,119.33,119.33,1952700003.0
2007-04-30 17:28:00,119.325,119.34,119.32,119.32,1952700003.0
2007-04-30 17:29:00,119.32,119.32,119.31,119.32,780799998.0
2007-04-30 17:30:00,119.32,119.32,119.3,119.31,1085899990.0
2007-04-30 17:31:00,119.32,119.33,119.3,119.33,1085899990.0
2007-04-30 17:32:00,119.32,119.36,119.32,119.33,1085899990.0
2007-04-30 17:33:00,119.33,119.34,119.32,119.33,1085899990.0
2007-04-30 17:34:00,119.33,119.35,119.33,119.35,1427899999.0
2007-04-30 17:35:00,119.36,119.37,119.36,119.37,795499994.0
2007-04-30 17:36:00,119.36,119.36,119.34,119.36,795499994.0
2007-04-30 17:37:00,119.37,119.37,119.36,119.37,795499994.0
2007-04-30 17:38:00,119.38,119.4,119.38,119.38,795499994.0
2007-04-30 17:39:00,119.39,119.4,119.39,119.39,795499994.0
2007-04-30 17:40:00,119.4,119.45,119.4,119.44,795499994.0
2007-04-30 17:41:00,119.43,119.43,119.42,119.42,795499994.0
2007-04-30 17:42:00,119.41,119.42,119.41,119.42,795499994.0
2007-04-30 17:43:00,119.42,119.43,119.41,119.42,1984099992.0
2007-04-30 17:44:00,119.42,119.425,119.4,119.425,1984099992.0
2007-04-30 17:45:00,119.425,119.43,119.41,119.42,1660299994.0
2007-04-30 17:46:00,119.43,119.46,119.42,119.46,659800002.0
2007-04-30 17:47:00,119.47,119.48,119.45,119.45,659800002.0
2007-04-30 17:48:00,119.45,119.46,119.44,119.46,659800002.0
2007-04-30 17:49:00,119.45,119.45,119.44,119.45,1599000009.0
2007-04-30 17:50:00,119.44,119.45,119.44,119.44,1599000009.0
2007-04-30 17:51:00,119.45,119.45,119.43,119.45,1599000009.0
2007-04-30 17:52:00,119.45,119.45,119.435,119.45,1599000009.0
2007-04-30 17:53:00,119.44,119.455,119.43,119.44,1867899999.0
2007-04-30 17:54:00,119.43,119.45,119.43,119.44,1964199996.0
2007-04-30 17:55:00,119.44,119.46,119.44,119.45,1964199996.0
2007-04-30 17:56:00,119.45,119.45,119.45,119.45,379200000.0
2007-04-30 17:57:00,119.45,119.45,119.43,119.44,740499993.0
2007-04-30 17:58:00,119.45,119.45,119.44,119.45,1034800004.0
2007-04-30 17:59:00,119.45,119.45,119.43,119.44,1034800004.0
2007-04-30 18:00:00,119.44,119.45,119.43,119.45,711699994.0
2007-04-30 18:01:00,119.45,119.45,119.43,119.44,1857599996.0
2007-04-30 18:02:00,119.45,119.45,119.43,119.44,1659199998.0
2007-04-30 18:03:00,119.44,119.44,119.42,119.42,1185600004.0
2007-04-30 18:04:00,119.42,119.42,119.41,119.42,1412499992.0
2007-04-30 18:05:00,119.42,119.44,119.415,119.44,1556099990.0
2007-04-30 18:06:00,119.43,119.46,119.43,119.45,1822500000.0
2007-04-30 18:07:00,119.45,119.45,119.445,119.45,296500001.0
2007-04-30 18:08:00,119.45,119.45,119.44,119.44,1302800013.0
2007-04-30 18:09:00,119.44,119.46,119.44,119.46,419800005.0
2007-04-30 18:10:00,119.46,119.48,119.46,119.46,856000006.0
2007-04-30 18:11:00,119.46,119.47,119.46,119.47,386999996.0
2007-04-30 18:12:00,119.47,119.48,119.46,119.46,1108299998.0
2007-04-30 18:13:00,119.46,119.48,119.46,119.47,691899993.0
2007-04-30 18:14:00,119.47,119.48,119.46,119.46,967600007.0
2007-04-30 18:15:00,119.46,119.46,119.46,119.46,834700002.0
2007-04-30 18:16:00,119.46,119.47,119.45,119.47,867399995.0
2007-04-30 18:17:00,119.47,119.47,119.46,119.46,99499997.0
2007-04-30 18:18:00,119.46,119.475,119.46,119.475,1251299992.0
2007-04-30 18:19:00,119.475,119.48,119.47,119.48,275599998.0
2007-04-30 18:20:00,119.48,119.48,119.46,119.46,678600002.0
2007-04-30 18:21:00,119.46,119.48,119.46,119.47,649199997.0
2007-04-30 18:22:00,119.47,119.47,119.45,119.45,645799996.0
2007-04-30 18:23:00,119.45,119.46,119.445,119.445,740199984.0
2007-04-30 18:24:00,119.45,119.45,119.435,119.445,784500000.0
2007-04-30 18:25:00,119.445,119.45,119.44,119.44,668099997.0
2007-04-30 18:26:00,119.44,119.44,119.42,119.44,1815800004.0
2007-04-30 18:27:00,119.44,119.44,119.44,119.44,333500001.0
2007-04-30 18:28:00,119.44,119.445,119.44,119.44,935399995.0
2007-04-30 18:29:00,119.445,119.45,119.445,119.45,68000000.0
2007-04-30 18:30:00,119.45,119.45,119.44,119.45,228300004.0
2007-04-30 18:31:00,119.45,119.46,119.445,119.45,847200004.0
2007-04-30 18:32:00,119.46,119.46,119.45,119.46,571900000.0
2007-04-30 18:33:00,119.46,119.46,119.44,119.445,623599998.0
2007-04-30 18:34:00,119.45,119.45,119.43,119.43,1317300014.0
2007-04-30 18:35:00,119.43,119.43,119.42,119.43,893900005.0
2007-04-30 18:36:00,119.42,119.43,119.415,119.43,893900005.0
2007-04-30 18:37:00,119.43,119.43,119.415,119.42,953100000.0
2007-04-30 18:38:00,119.42,119.42,119.41,119.42,1237200000.0
2007-04-30 18:39:00,119.42,119.43,119.415,119.43,367500005.0
2007-04-30 18:40:00,119.43,119.43,119.42,119.43,721600001.0
2007-04-30 18:41:00,119.43,119.43,119.43,119.43,48000000.0
2007-04-30 18:42:00,119.43,119.43,119.42,119.42,874299998.0
2007-04-30 18:43:00,119.42,119.43,119.42,119.43,1112399998.0
2007-04-30 18:44:00,119.43,119.44,119.43,119.43,1325099992.0
2007-04-30 18:45:00,119.43,119.43,119.43,119.43,157699999.0
2007-04-30 18:46:00,119.43,119.445,119.42,119.42,2029999996.0
2007-04-30 18:47:00,119.43,119.43,119.42,119.43,270300001.0
2007-04-30 18:48:00,119.43,119.43,119.42,119.42,155899998.0
2007-04-30 18:49:00,119.43,119.43,119.43,119.43,569899993.0
2007-04-30 18:50:00,119.43,119.43,119.415,119.42,946399999.0
2007-04-30 18:52:00,119.42,119.42,119.42,119.42,16900000.0
2007-04-30 18:53:00,119.42,119.42,119.4,119.41,401699991.0
2007-04-30 18:54:00,119.41,119.42,119.4,119.4,846749992.0
2007-04-30 18:55:00,119.42,119.42,119.4,119.41,345599998.0
2007-04-30 18:56:00,119.4,119.4,119.36,119.38,1953099990.0
2007-04-30 18:57:00,119.38,119.38,119.35,119.36,1953099990.0
2007-04-30 18:58:00,119.36,119.36,119.35,119.36,978300001.0
2007-04-30 18:59:00,119.36,119.37,119.355,119.37,586799993.0
2007-04-30 19:00:00,119.37,119.4,119.37,119.39,1439399996.0
2007-04-30 19:01:00,119.39,119.41,119.38,119.38,1265399982.0
2007-04-30 19:02:00,119.38,119.38,119.36,119.36,1320299995.0
2007-04-30 19:03:00,119.37,119.38,119.36,119.38,601999990.0
2007-04-30 19:04:00,119.38,119.39,119.375,119.39,507099994.0
2007-04-30 19:05:00,119.39,119.39,119.39,119.39,55500000.0
2007-04-30 19:06:00,119.39,119.39,119.38,119.39,168299998.0
2007-04-30 19:07:00,119.39,119.39,119.375,119.38,1252200024.0
2007-04-30 19:08:00,119.38,119.38,119.375,119.375,111099999.0
2007-04-30 19:09:00,119.38,119.38,119.37,119.37,274599997.0
2007-04-30 19:10:00,119.38,119.38,119.37,119.37,1633199991.0
2007-04-30 19:11:00,119.38,119.38,119.36,119.37,1633199991.0
2007-04-30 19:12:00,119.36,119.37,119.36,119.36,1633199991.0
2007-04-30 19:13:00,119.37,119.37,119.37,119.37,1633199991.0
2007-04-30 19:14:00,119.37,119.39,119.36,119.385,1633199991.0
2007-04-30 19:15:00,119.39,119.4,119.39,119.39,1170800016.0
2007-04-30 19:16:00,119.4,119.41,119.39,119.4,1170800016.0
2007-04-30 19:17:00,119.4,119.44,119.4,119.43,1856500033.0
2007-04-30 19:18:00,119.44,119.44,119.43,119.43,2116900003.0
2007-04-30 19:19:00,119.43,119.43,119.425,119.43,991100007.0
2007-04-30 19:20:00,119.43,119.43,119.425,119.43,646500009.0
2007-04-30 19:21:00,119.43,119.44,119.43,119.43,1077399995.0
2007-04-30 19:22:00,119.43,119.44,119.425,119.425,1235900002.0
2007-04-30 19:23:00,119.43,119.43,119.4,119.41,1928800000.0
2007-04-30 19:24:00,119.42,119.44,119.41,119.44,511000007.0
2007-04-30 19:25:00,119.43,119.44,119.43,119.43,511000007.0
2007-04-30 19:26:00,119.43,119.43,119.425,119.43,511000007.0
2007-04-30 19:27:00,119.43,119.44,119.43,119.43,950800005.0
2007-04-30 19:28:00,119.44,119.44,119.43,119.43,287600000.0
2007-04-30 19:29:00,119.43,119.43,119.42,119.42,1317900027.0
2007-04-30 19:30:00,119.42,119.43,119.42,119.425,1012500015.0
2007-04-30 19:31:00,119.42,119.44,119.42,119.44,782899994.0
2007-04-30 19:32:00,119.44,119.44,119.43,119.44,361500000.0
2007-04-30 19:33:00,119.42,119.43,119.42,119.43,1750499990.0
2007-04-30 19:34:00,119.42,119.43,119.415,119.42,1750499990.0
2007-04-30 19:35:00,119.42,119.43,119.42,119.43,1358600014.0
2007-04-30 19:36:00,119.43,119.43,119.425,119.43,1288700022.0
2007-04-30 19:37:00,119.45,119.45,119.45,119.45,1201799990.0
2007-04-30 19:38:00,119.44,119.45,119.43,119.44,1201799990.0
2007-04-30 19:39:00,119.445,119.455,119.44,119.455,1201799990.0
2007-04-30 19:40:00,119.44,119.45,119.44,119.45,1564399991.0
2007-04-30 19:41:00,119.445,119.445,119.445,119.445,1564399991.0
2007-04-30 19:42:00,119.45,119.455,119.445,119.45,1609600018.0
2007-04-30 19:43:00,119.45,119.46,119.45,119.45,1607400023.0
2007-04-30 19:44:00,119.445,119.445,119.44,119.44,1607400023.0
2007-04-30 19:45:00,119.43,119.44,119.43,119.43,2006000022.0
2007-04-30 19:46:00,119.43,119.43,119.41,119.41,2006000022.0
2007-04-30 19:47:00,119.41,119.42,119.41,119.41,976900011.0
2007-04-30 19:48:00,119.41,119.41,119.4,119.41,590600007.0
2007-04-30 19:49:00,119.41,119.41,119.4,119.41,483300004.0
2007-04-30 19:50:00,119.41,119.41,119.41,119.41,108500001.0
2007-04-30 19:51:00,119.41,119.41,119.41,119.41,271200000.0
2007-04-30 19:52:00,119.4,119.41,119.4,119.41,759200012.0
2007-04-30 19:53:00,119.41,119.41,119.39,119.41,792900012.0
2007-04-30 19:54:00,119.41,119.41,119.4,119.4,627200002.0
2007-04-30 19:55:00,119.41,119.42,119.41,119.42,414600000.0
2007-04-30 19:56:00,119.42,119.42,119.41,119.41,646200007.0
2007-04-30 19:58:00,119.42,119.42,119.41,119.41,243509998.0
2007-04-30 19:59:00,119.41,119.41,119.39,119.4,1675499991.0
2007-04-30 20:00:00,119.41,119.42,119.4,119.41,2001200011.0
2007-04-30 20:01:00,119.41,119.42,119.41,119.42,620899999.0
2007-04-30 20:02:00,119.42,119.42,119.42,119.42,233700000.0
2007-04-30 20:03:00,119.42,119.43,119.41,119.42,765300000.0
2007-04-30 20:04:00,119.43,119.45,119.43,119.44,1396300016.0
2007-04-30 20:05:00,119.43,119.445,119.425,119.425,1396300016.0
2007-04-30 20:06:00,119.43,119.43,119.43,119.43,923299995.0
2007-04-30 20:07:00,119.44,119.45,119.43,119.44,702800020.0
2007-04-30 20:08:00,119.43,119.445,119.43,119.445,702800020.0
2007-04-30 20:09:00,119.45,119.45,119.44,119.445,231199999.0
2007-04-30 20:10:00,119.445,119.445,119.44,119.44,151600003.0
2007-04-30 20:11:00,119.45,119.45,119.44,119.44,347500005.0
2007-04-30 20:12:00,119.44,119.445,119.44,119.44,499399998.0
2007-04-30 20:13:00,119.445,119.445,119.43,119.43,395399997.0
2007-04-30 20:14:00,119.43,119.445,119.43,119.43,1950900003.0
2007-04-30 20:15:00,119.43,119.44,119.43,119.44,1753000020.0
2007-04-30 20:16:00,119.43,119.445,119.43,119.44,1753000020.0
2007-04-30 20:17:00,119.43,119.445,119.43,119.44,943300006.0
2007-04-30 20:18:00,119.445,119.45,119.44,119.445,361700010.0
2007-04-30 20:19:00,119.445,119.45,119.44,119.44,181899998.0
2007-04-30 20:20:00,119.44,119.45,119.44,119.445,194499999.0
2007-04-30 20:21:00,119.45,119.45,119.445,119.445,584799989.0
2007-04-30 20:22:00,119.445,119.455,119.445,119.445,1007200007.0
2007-04-30 20:23:00,119.45,119.45,119.445,119.445,202400003.0
2007-04-30 20:24:00,119.445,119.445,119.44,119.44,231600000.0
2007-04-30 20:25:00,119.445,119.445,119.44,119.44,118399998.0
2007-04-30 20:26:00,119.44,119.44,119.435,119.435,422300001.0
2007-04-30 20:27:00,119.44,119.44,119.44,119.44,32400002.0
2007-04-30 20:28:00,119.445,119.45,119.44,119.45,895199989.0
2007-04-30 20:29:00,119.45,119.45,119.445,119.445,1602399967.0
2007-04-30 20:30:00,119.445,119.445,119.445,119.445,146799999.0
2007-04-30 20:31:00,119.45,119.46,119.445,119.45,1696899998.0
2007-04-30 20:32:00,119.455,119.455,119.445,119.45,1625699980.0
2007-04-30 20:33:00,119.45,119.45,119.45,119.45,256800003.0
2007-04-30 20:34:00,119.46,119.46,119.45,119.45,1127900005.0
2007-04-30 20:35:00,119.46,119.46,119.45,119.45,420999996.0
2007-04-30 20:36:00,119.45,119.45,119.45,119.45,272300004.0
2007-04-30 20:37:00,119.46,119.47,119.45,119.47,2018700011.0
2007-04-30 20:38:00,119.475,119.475,119.47,119.47,1161300005.0
2007-04-30 20:39:00,119.47,119.48,119.47,119.47,1694900002.0
2007-04-30 20:40:00,119.46,119.475,119.46,119.46,1694900002.0
2007-04-30 20:41:00,119.46,119.47,119.46,119.46,1319600006.0
2007-04-30 20:42:00,119.46,119.475,119.46,119.475,1826400005.0
2007-04-30 20:43:00,119.475,119.475,119.46,119.475,1242700002.0
2007-04-30 20:44:00,119.5,119.51,119.5,119.5,1505200004.0
2007-04-30 20:45:00,119.49,119.49,119.49,119.49,1505200004.0
2007-04-30 20:46:00,119.49,119.5,119.49,119.49,1505200004.0
2007-04-30 20:47:00,119.5,119.5,119.48,119.49,1688899984.0
2007-04-30 20:48:00,119.49,119.5,119.49,119.5,1106699999.0
2007-04-30 20:49:00,119.5,119.5,119.5,119.5,1454899999.0
2007-04-30 20:50:00,119.5,119.52,119.5,119.52,1243300003.0
2007-04-30 20:51:00,119.52,119.52,119.51,119.52,989699996.0
2007-04-30 20:52:00,119.52,119.52,119.51,119.51,340199999.0
2007-04-30 20:53:00,119.51,119.51,119.49,119.51,1235700003.0
2007-04-30 20:54:00,119.51,119.51,119.5,119.5,178899995.0
2007-04-30 20:55:00,119.51,119.52,119.51,119.51,544399998.0
2007-04-30 20:56:00,119.52,119.52,119.51,119.52,392599999.0
2007-04-30 20:57:00,119.52,119.53,119.52,119.53,481499995.0
2007-04-30 20:58:00,119.53,119.54,119.525,119.525,1412300002.0
2007-04-30 20:59:00,119.54,119.55,119.54,119.54,1665800010.0
2007-04-30 21:00:00,119.555,119.555,119.53,119.54,1665800010.0
2007-04-30 21:01:00,119.54,119.54,119.525,119.54,1589700003.0
2007-04-30 21:02:00,119.54,119.54,119.525,119.525,1123699997.0
2007-04-30 21:03:00,119.53,119.53,119.53,119.53,223300000.0
2007-04-30 21:04:00,119.53,119.53,119.53,119.53,394600000.0
2007-04-30 21:05:00,119.53,119.53,119.53,119.53,362700000.0
2007-04-30 21:06:00,119.52,119.53,119.48,119.48,993700018.0
2007-04-30 21:07:00,119.48,119.49,119.48,119.48,993700018.0
2007-04-30 21:08:00,119.49,119.51,119.49,119.51,1029300000.0
2007-04-30 21:09:00,119.52,119.53,119.52,119.53,449800001.0
2007-04-30 21:10:00,119.53,119.53,119.53,119.53,449800001.0
2007-04-30 21:11:00,119.53,119.53,119.51,119.53,1527200005.0
2007-04-30 21:12:00,119.51,119.52,119.5,119.51,724200010.0
2007-04-30 21:13:00,119.51,119.51,119.5,119.5,724200010.0
2007-04-30 21:14:00,119.49,119.5,119.49,119.5,784299993.0
2007-04-30 21:15:00,119.5,119.52,119.495,119.51,784299993.0
2007-04-30 21:16:00,119.51,119.51,119.495,119.51,550800002.0
2007-04-30 21:17:00,119.5,119.5,119.48,119.49,684599997.0
2007-04-30 21:18:00,119.49,119.49,119.49,119.49,568600013.0
2007-04-30 21:19:00,119.49,119.49,119.49,119.49,23200000.0
2007-04-30 21:20:00,119.49,119.5,119.49,119.5,278500006.0
2007-04-30 21:21:00,119.5,119.5,119.49,119.49,466300009.0
2007-04-30 21:22:00,119.49,119.5,119.48,119.48,1355500026.0
2007-04-30 21:23:00,119.48,119.48,119.47,119.48,1046400003.0
2007-04-30 21:24:00,119.47,119.49,119.47,119.49,1037399989.0
2007-04-30 21:25:00,119.49,119.49,119.48,119.48,355000001.0
2007-04-30 21:26:00,119.48,119.48,119.48,119.48,339799999.0
2007-04-30 21:27:00,119.48,119.49,119.48,119.49,1069100010.0
2007-04-30 21:28:00,119.49,119.5,119.48,119.5,827299992.0
2007-04-30 21:29:00,119.5,119.5,119.48,119.49,883300012.0
2007-04-30 21:30:00,119.49,119.49,119.48,119.48,777600015.0
2007-04-30 21:31:00,119.48,119.49,119.47,119.47,494599999.0
2007-04-30 21:32:00,119.48,119.49,119.47,119.47,527800000.0
2007-04-30 21:33:00,119.47,119.49,119.465,119.485,1296500014.0
2007-04-30 21:34:00,119.5,119.5,119.475,119.48,1585399978.0
2007-04-30 21:35:00,119.49,119.49,119.48,119.49,266099998.0
2007-04-30 21:36:00,119.49,119.49,119.48,119.485,573499998.0
2007-04-30 21:38:00,119.49,119.49,119.47,119.47,792599998.0
2007-04-30 21:39:00,119.47,119.48,119.47,119.48,936599995.0
2007-04-30 21:40:00,119.48,119.48,119.475,119.475,47800000.0
2007-04-30 21:41:00,119.48,119.49,119.475,119.49,282200000.0
2007-04-30 21:42:00,119.49,119.49,119.485,119.49,45200000.0
2007-04-30 21:43:00,119.49,119.5,119.49,119.49,834299990.0
2007-04-30 21:44:00,119.49,119.49,119.49,119.49,273799998.0
2007-04-30 21:45:00,119.49,119.5,119.49,119.495,640799993.0
2007-04-30 21:46:00,119.5,119.51,119.48,119.5,1893200012.0
2007-04-30 21:47:00,119.49,119.51,119.49,119.49,806799993.0
2007-04-30 21:48:00,119.49,119.5,119.49,119.49,1263300010.0
2007-04-30 21:49:00,119.5,119.5,119.49,119.49,1430200028.0
2007-04-30 21:50:00,119.49,119.49,119.49,119.49,748000015.0
2007-04-30 21:51:00,119.5,119.5,119.49,119.5,494599996.0
2007-04-30 21:52:00,119.48,119.5,119.48,119.5,494599996.0
2007-04-30 21:53:00,119.5,119.5,119.49,119.5,494599996.0
2007-04-30 21:54:00,119.5,119.5,119.49,119.5,918099998.0
2007-04-30 21:55:00,119.5,119.5,119.49,119.49,383499999.0
2007-04-30 21:56:00,119.5,119.5,119.5,119.5,167400000.0
2007-04-30 21:57:00,119.5,119.5,119.5,119.5,490999996.0
2007-04-30 21:58:00,119.5,119.5,119.48,119.49,1097899990.0
2007-04-30 21:59:00,119.49,119.5,119.47,119.48,336500009.0
2007-04-30 22:00:00,119.47,119.48,119.45,119.46,1547799999.0
2007-04-30 22:01:00,119.46,119.47,119.45,119.47,969000013.0
2007-04-30 22:02:00,119.46,119.48,119.46,119.48,1379900008.0
2007-04-30 22:03:00,119.48,119.48,119.445,119.45,1011499997.0
2007-04-30 22:04:00,119.45,119.45,119.43,119.43,725199986.0
2007-04-30 22:05:00,119.43,119.44,119.43,119.44,187600000.0
2007-04-30 22:06:00,119.44,119.44,119.425,119.43,499999995.0
2007-04-30 22:07:00,119.44,119.45,119.43,119.44,464499996.0
2007-04-30 22:08:00,119.44,119.45,119.44,119.45,309599999.0
2007-04-30 22:09:00,119.44,119.45,119.44,119.44,207800000.0
2007-04-30 22:10:00,119.435,119.44,119.435,119.44,207800000.0
2007-04-30 22:11:00,119.44,119.44,119.44,119.44,285599988.0
2007-04-30 22:12:00,119.44,119.47,119.44,119.47,665599976.0
2007-04-30 22:13:00,119.47,119.47,119.46,119.47,591899986.0
2007-04-30 22:14:00,119.47,119.47,119.47,119.47,304999990.0
2007-04-30 22:15:00,119.47,119.48,119.46,119.48,1185399993.0
2007-04-30 22:16:00,119.47,119.48,119.47,119.47,1094599982.0
2007-04-30 22:17:00,119.47,119.47,119.47,119.47,252899995.0
2007-04-30 22:18:00,119.47,119.47,119.465,119.47,228400002.0
2007-04-30 22:19:00,119.47,119.47,119.47,119.47,24800000.0
2007-04-30 22:20:00,119.47,119.48,119.47,119.48,237299991.0
2007-04-30 22:21:00,119.48,119.48,119.48,119.48,88000000.0
2007-04-30 22:22:00,119.48,119.48,119.46,119.47,454299992.0
2007-04-30 22:23:00,119.47,119.47,119.46,119.47,387700000.0
2007-04-30 22:24:00,119.47,119.49,119.47,119.49,320800006.0
2007-04-30 22:25:00,119.49,119.5,119.49,119.5,114399998.0
2007-04-30 22:26:00,119.5,119.51,119.5,119.51,296799995.0
2007-04-30 22:28:00,119.51,119.51,119.49,119.51,241900003.0
2007-04-30 22:30:00,119.51,119.51,119.485,119.49,135200000.0
2007-04-30 22:31:00,119.49,119.5,119.48,119.49,188799994.0
2007-04-30 22:32:00,119.49,119.49,119.49,119.49,90999998.0
2007-04-30 22:33:00,119.49,119.51,119.49,119.51,215899995.0
2007-04-30 22:34:00,119.51,119.51,119.5,119.51,213200000.0
2007-04-30 22:35:00,119.51,119.51,119.51,119.51,22300000.0
2007-04-30 22:36:00,119.51,119.51,119.5,119.5,113599999.0
2007-04-30 22:38:00,119.49,119.5,119.49,119.49,170800004.0
2007-04-30 22:39:00,119.49,119.49,119.46,119.48,460700005.0
2007-04-30 22:40:00,119.48,119.49,119.48,119.48,479500012.0
2007-04-30 22:41:00,119.48,119.48,119.475,119.48,248700000.0
2007-04-30 22:42:00,119.48,119.49,119.46,119.48,888699993.0
2007-04-30 22:43:00,119.48,119.49,119.48,119.49,72799998.0
2007-04-30 22:45:00,119.48,119.48,119.46,119.48,321700000.0
2007-04-30 22:46:00,119.48,119.49,119.47,119.49,165800001.0
2007-04-30 22:48:00,119.49,119.49,119.49,119.49,19200000.0
2007-04-30 22:49:00,119.49,119.49,119.49,119.49,4800000.0
2007-04-30 22:50:00,119.5,119.5,119.49,119.49,145599998.0
2007-04-30 22:51:00,119.49,119.5,119.48,119.49,383099994.0
2007-04-30 22:52:00,119.49,119.51,119.485,119.5,454799994.0
2007-04-30 22:53:00,119.505,119.505,119.49,119.505,187700001.0
2007-04-30 22:54:00,119.505,119.52,119.505,119.51,109999998.0
2007-04-30 22:55:00,119.51,119.52,119.51,119.52,30399999.0
2007-04-30 22:56:00,119.52,119.52,119.51,119.515,77599999.0
2007-04-30 22:57:00,119.515,119.515,119.515,119.515,5500000.0
2007-04-30 22:58:00,119.515,119.52,119.51,119.51,34800000.0
2007-04-30 22:59:00,119.51,119.52,119.51,119.51,127899997.0
2007-04-30 23:00:00,119.5,119.52,119.4,119.44,601800002.0
2007-04-30 23:01:00,119.44,119.46,119.42,119.44,594100000.0
2007-04-30 23:02:00,119.44,119.45,119.43,119.44,332199999.0
2007-04-30 23:03:00,119.44,119.45,119.44,119.45,15300000.0
2007-04-30 23:04:00,119.45,119.45,119.44,119.44,170100000.0
2007-04-30 23:05:00,119.44,119.49,119.44,119.47,301800002.0
2007-04-30 23:06:00,119.47,119.47,119.46,119.47,263700000.0
2007-04-30 23:09:00,119.48,119.49,119.48,119.48,160000000.0
2007-04-30 23:10:00,119.48,119.49,119.47,119.47,72000000.0
2007-04-30 23:11:00,119.47,119.47,119.46,119.47,450800005.0
2007-04-30 23:12:00,119.48,119.48,119.47,119.47,90300001.0
2007-04-30 23:13:00,119.47,119.47,119.45,119.45,198300000.0
2007-04-30 23:14:00,119.45,119.45,119.43,119.45,934399995.0
2007-04-30 23:15:00,119.45,119.47,119.44,119.46,737000005.0
2007-04-30 23:16:00,119.46,119.47,119.45,119.45,227900000.0
2007-04-30 23:17:00,119.45,119.46,119.42,119.46,499600000.0
2007-04-30 23:18:00,119.46,119.47,119.45,119.45,103700000.0
2007-04-30 23:19:00,119.45,119.45,119.45,119.45,16000000.0
2007-04-30 23:22:00,119.45,119.45,119.44,119.45,99800000.0
2007-04-30 23:24:00,119.45,119.45,119.43,119.44,226400000.0
2007-04-30 23:25:00,119.44,119.45,119.43,119.44,209000002.0
2007-04-30 23:26:00,119.45,119.45,119.44,119.44,139000003.0
2007-04-30 23:28:00,119.44,119.45,119.44,119.45,60500001.0
2007-04-30 23:29:00,119.45,119.45,119.45,119.45,4000000.0
2007-04-30 23:30:00,119.45,119.45,119.45,119.45,88000002.0
2007-04-30 23:31:00,119.46,119.46,119.45,119.45,54400002.0
2007-04-30 23:32:00,119.45,119.45,119.44,119.44,192000001.0
2007-04-30 23:33:00,119.44,119.45,119.44,119.45,101600000.0
2007-04-30 23:35:00,119.45,119.45,119.45,119.45,52800000.0
2007-04-30 23:36:00,119.45,119.45,119.45,119.45,95200000.0
2007-04-30 23:37:00,119.45,119.45,119.41,119.43,205399999.0
2007-04-30 23:38:00,119.43,119.45,119.41,119.44,200600000.0
2007-04-30 23:39:00,119.43,119.43,119.42,119.42,109600000.0
2007-04-30 23:40:00,119.42,119.42,119.42,119.42,36000000.0
2007-04-30 23:41:00,119.42,119.42,119.42,119.42,24000000.0
2007-04-30 23:42:00,119.42,119.42,119.41,119.41,46299999.0
2007-04-30 23:43:00,119.42,119.42,119.42,119.42,111999998.0
2007-04-30 23:44:00,119.42,119.44,119.42,119.43,440399998.0
2007-04-30 23:45:00,119.43,119.44,119.43,119.43,88000000.0
2007-04-30 23:46:00,119.43,119.44,119.43,119.44,80000000.0
2007-04-30 23:47:00,119.44,119.44,119.42,119.42,177900000.0
2007-04-30 23:48:00,119.42,119.44,119.41,119.44,185300000.0
2007-04-30 23:49:00,119.44,119.44,119.44,119.44,4000000.0
2007-04-30 23:50:00,119.44,119.44,119.41,119.43,65400000.0
2007-04-30 23:51:00,119.43,119.43,119.43,119.43,4000000.0
2007-04-30 23:52:00,119.43,119.43,119.43,119.43,12000000.0
2007-04-30 23:53:00,119.43,119.43,119.43,119.43,8000000.0
2007-04-30 23:54:00,119.43,119.43,119.43,119.43,12000000.0
2007-04-30 23:55:00,119.42,119.43,119.42,119.43,13700000.0
2007-04-30 23:56:00,119.43,119.43,119.41,119.42,83900000.0
2007-04-30 23:57:00,119.41,119.41,119.41,119.41,16000000.0
2007-04-30 23:58:00,119.41,119.41,119.41,119.41,32799999.0
2007-04-30 23:59:00,119.42,119.43,119.42,119.43,40000000.0
2007-05-01 00:00:00,119.42,119.43,119.42,119.42,282800002.0
2007-05-01 00:01:00,119.42,119.42,119.41,119.41,116800000.0
2007-05-01 00:02:00,119.41,119.42,119.41,119.42,26000000.0
2007-05-01 00:03:00,119.41,119.41,119.41,119.41,20800000.0
2007-05-01 00:04:00,119.41,119.42,119.41,119.42,113599999.0
2007-05-01 00:05:00,119.42,119.42,119.395,119.4,477800006.0
2007-05-01 00:06:00,119.395,119.4,119.38,119.38,343699998.0
2007-05-01 00:07:00,119.38,119.38,119.38,119.38,41800000.0
2007-05-01 00:08:00,119.39,119.39,119.39,119.39,12000000.0
2007-05-01 00:12:00,119.39,119.39,119.39,119.39,44799999.0
2007-05-01 00:13:00,119.39,119.39,119.38,119.38,862400001.0
2007-05-01 00:14:00,119.38,119.38,119.37,119.38,342299998.0
2007-05-01 00:15:00,119.38,119.38,119.38,119.38,56699999.0
2007-05-01 00:16:00,119.38,119.38,119.365,119.365,212499996.0
2007-05-01 00:17:00,119.365,119.37,119.365,119.37,196200001.0
2007-05-01 00:20:00,119.375,119.38,119.375,119.38,28800000.0
2007-05-01 00:21:00,119.38,119.38,119.38,119.38,32799999.0
2007-05-01 00:22:00,119.38,119.39,119.37,119.39,260099994.0
2007-05-01 00:23:00,119.39,119.4,119.38,119.4,318799999.0
2007-05-01 00:24:00,119.4,119.4,119.4,119.4,239399994.0
2007-05-01 00:25:00,119.4,119.43,119.39,119.4,1369699993.0
2007-05-01 00:26:00,119.4,119.4,119.395,119.4,878200015.0
2007-05-01 00:27:00,119.4,119.4,119.4,119.4,1176100013.0
2007-05-01 00:28:00,119.4,119.4,119.39,119.4,720099999.0
2007-05-01 00:29:00,119.4,119.41,119.395,119.395,508699999.0
2007-05-01 00:30:00,119.395,119.41,119.395,119.41,145900001.0
2007-05-01 00:31:00,119.41,119.41,119.41,119.41,28800000.0
2007-05-01 00:32:00,119.41,119.41,119.39,119.4,1034900012.0
2007-05-01 00:33:00,119.4,119.41,119.39,119.39,466700001.0
2007-05-01 00:34:00,119.39,119.39,119.38,119.38,1302899999.0
2007-05-01 00:35:00,119.375,119.38,119.375,119.375,470700005.0
2007-05-01 00:36:00,119.38,119.39,119.365,119.37,1351600000.0
2007-05-01 00:37:00,119.37,119.37,119.37,119.37,504599998.0
2007-05-01 00:38:00,119.37,119.39,119.365,119.385,690199994.0
2007-05-01 00:39:00,119.39,119.39,119.38,119.39,581500004.0
2007-05-01 00:40:00,119.39,119.39,119.38,119.39,697499989.0
2007-05-01 00:41:00,119.39,119.39,119.385,119.39,192799997.0
2007-05-01 00:42:00,119.39,119.39,119.39,119.39,186299993.0
2007-05-01 00:43:00,119.39,119.39,119.39,119.39,135299995.0
2007-05-01 00:44:00,119.39,119.39,119.39,119.39,84799998.0
2007-05-01 00:45:00,119.39,119.39,119.37,119.37,400199998.0
2007-05-01 00:46:00,119.37,119.37,119.36,119.36,858299992.0
2007-05-01 00:47:00,119.36,119.36,119.36,119.36,428399997.0
2007-05-01 00:48:00,119.36,119.36,119.36,119.36,296699996.0
2007-05-01 00:49:00,119.36,119.37,119.355,119.36,656199999.0
2007-05-01 00:50:00,119.36,119.36,119.36,119.36,679200003.0
2007-05-01 00:51:00,119.36,119.37,119.355,119.37,303600002.0
2007-05-01 00:52:00,119.37,119.37,119.355,119.36,462899997.0
2007-05-01 00:53:00,119.36,119.36,119.355,119.36,532899994.0
2007-05-01 00:54:00,119.36,119.39,119.355,119.36,1070599998.0
2007-05-01 00:55:00,119.36,119.38,119.36,119.38,1041399989.0
2007-05-01 00:56:00,119.38,119.38,119.36,119.37,634799993.0
2007-05-01 00:57:00,119.37,119.37,119.365,119.37,640000000.0
2007-05-01 00:58:00,119.37,119.38,119.37,119.37,461899994.0
2007-05-01 00:59:00,119.37,119.38,119.37,119.38,183299997.0
2007-05-01 01:00:00,119.38,119.38,119.37,119.37,187300003.0
2007-05-01 01:01:00,119.37,119.37,119.37,119.37,158400006.0
2007-05-01 01:02:00,119.37,119.39,119.37,119.39,299200004.0
2007-05-01 01:03:00,119.39,119.4,119.38,119.4,799899984.0
2007-05-01 01:04:00,119.39,119.39,119.375,119.39,648500002.0
2007-05-01 01:05:00,119.39,119.39,119.37,119.38,280500002.0
2007-05-01 01:06:00,119.38,119.38,119.37,119.37,581900009.0
2007-05-01 01:07:00,119.39,119.39,119.37,119.38,292300001.0
2007-05-01 01:08:00,119.38,119.39,119.38,119.39,32800001.0
2007-05-01 01:09:00,119.39,119.4,119.39,119.4,67200000.0
2007-05-01 01:10:00,119.4,119.4,119.39,119.39,155699997.0
2007-05-01 01:12:00,119.39,119.39,119.39,119.39,91700001.0
2007-05-01 01:13:00,119.39,119.4,119.38,119.39,722800007.0
2007-05-01 01:14:00,119.39,119.39,119.37,119.37,373599994.0
2007-05-01 01:15:00,119.37,119.38,119.37,119.37,277599990.0
2007-05-01 01:16:00,119.38,119.38,119.38,119.38,84000000.0
2007-05-01 01:17:00,119.38,119.38,119.375,119.38,163200000.0
2007-05-01 01:18:00,119.38,119.38,119.37,119.38,218399995.0
2007-05-01 01:19:00,119.38,119.38,119.375,119.375,91400000.0
2007-05-01 01:20:00,119.375,119.38,119.375,119.38,77600000.0
2007-05-01 01:21:00,119.38,119.38,119.38,119.38,22400000.0
2007-05-01 01:24:00,119.38,119.38,119.38,119.38,23200001.0
2007-05-01 01:25:00,119.38,119.38,119.38,119.38,15200000.0
2007-05-01 01:26:00,119.38,119.38,119.37,119.37,355999998.0
2007-05-01 01:27:00,119.37,119.37,119.365,119.365,61599999.0
2007-05-01 01:28:00,119.37,119.37,119.36,119.37,666500007.0
2007-05-01 01:29:00,119.37,119.37,119.37,119.37,16799999.0
2007-05-01 01:30:00,119.37,119.37,119.37,119.37,145100003.0
2007-05-01 01:31:00,119.37,119.38,119.37,119.38,423799997.0
2007-05-01 01:32:00,119.375,119.38,119.365,119.375,1106400005.0
2007-05-01 01:33:00,119.375,119.38,119.375,119.38,243599999.0
2007-05-01 01:34:00,119.38,119.38,119.38,119.38,53500000.0
2007-05-01 01:35:00,119.38,119.41,119.38,119.41,1087600019.0
2007-05-01 01:36:00,119.41,119.42,119.39,119.42,1513200020.0
2007-05-01 01:37:00,119.43,119.46,119.43,119.43,469300009.0
2007-05-01 01:38:00,119.43,119.44,119.43,119.44,469300009.0
2007-05-01 01:39:00,119.43,119.43,119.38,119.4,1031199982.0
2007-05-01 01:40:00,119.4,119.41,119.4,119.4,1031199982.0
2007-05-01 01:41:00,119.4,119.4,119.4,119.4,85499999.0
2007-05-01 01:43:00,119.4,119.4,119.4,119.4,238299996.0
2007-05-01 01:44:00,119.4,119.4,119.395,119.4,183199999.0
2007-05-01 01:45:00,119.4,119.41,119.4,119.41,357400001.0
2007-05-01 01:46:00,119.41,119.41,119.4,119.4,164600000.0
2007-05-01 01:47:00,119.395,119.4,119.395,119.4,283000000.0
2007-05-01 01:48:00,119.42,119.42,119.41,119.41,56700001.0
2007-05-01 01:49:00,119.41,119.41,119.405,119.405,87000000.0
2007-05-01 01:50:00,119.42,119.42,119.41,119.41,119500002.0
2007-05-01 01:51:00,119.41,119.41,119.405,119.405,412900006.0
2007-05-01 01:52:00,119.41,119.41,119.41,119.41,563800008.0
2007-05-01 01:53:00,119.41,119.43,119.405,119.405,1102400011.0
2007-05-01 01:54:00,119.405,119.41,119.405,119.41,395999998.0
2007-05-01 01:55:00,119.41,119.42,119.41,119.42,815699984.0
2007-05-01 01:56:00,119.42,119.43,119.41,119.42,346699999.0
2007-05-01 01:57:00,119.42,119.42,119.41,119.42,520499995.0
2007-05-01 01:58:00,119.43,119.45,119.425,119.44,1236699995.0
2007-05-01 01:59:00,119.44,119.46,119.44,119.45,291400004.0
2007-05-01 02:00:00,119.45,119.46,119.435,119.435,1158799992.0
2007-05-01 02:01:00,119.435,119.44,119.41,119.43,1537799987.0
2007-05-01 02:02:00,119.43,119.44,119.43,119.43,419800001.0
2007-05-01 02:03:00,119.43,119.44,119.43,119.44,416600006.0
2007-05-01 02:04:00,119.44,119.45,119.43,119.45,1050499991.0
2007-05-01 02:05:00,119.45,119.46,119.445,119.45,1147899994.0
2007-05-01 02:06:00,119.45,119.46,119.445,119.46,1905300016.0
2007-05-01 02:07:00,119.47,119.48,119.46,119.48,686500016.0
2007-05-01 02:08:00,119.48,119.48,119.47,119.48,686500016.0
2007-05-01 02:09:00,119.475,119.49,119.475,119.49,830400005.0
2007-05-01 02:10:00,119.49,119.49,119.48,119.49,1017700009.0
2007-05-01 02:11:00,119.49,119.5,119.49,119.5,231800004.0
2007-05-01 02:12:00,119.5,119.51,119.48,119.49,1708000027.0
2007-05-01 02:13:00,119.49,119.52,119.49,119.52,1260200020.0
2007-05-01 02:14:00,119.52,119.52,119.485,119.485,1626299992.0
2007-05-01 02:15:00,119.49,119.49,119.475,119.48,1463200014.0
2007-05-01 02:16:00,119.48,119.49,119.475,119.48,568399996.0
2007-05-01 02:17:00,119.48,119.48,119.46,119.46,597200013.0
2007-05-01 02:18:00,119.46,119.48,119.46,119.48,1658700016.0
2007-05-01 02:19:00,119.46,119.46,119.45,119.46,1185400010.0
2007-05-01 02:20:00,119.47,119.48,119.46,119.47,1185400010.0
2007-05-01 02:21:00,119.465,119.47,119.455,119.46,972099989.0
2007-05-01 02:22:00,119.46,119.48,119.46,119.47,2042599983.0
2007-05-01 02:23:00,119.44,119.45,119.44,119.45,1034100004.0
2007-05-01 02:24:00,119.47,119.47,119.455,119.465,1034100004.0
2007-05-01 02:25:00,119.47,119.49,119.47,119.475,936600015.0
2007-05-01 02:26:00,119.48,119.49,119.48,119.48,1649900001.0
2007-05-01 02:27:00,119.48,119.5,119.48,119.5,918800019.0
2007-05-01 02:28:00,119.495,119.495,119.475,119.48,1002399994.0
2007-05-01 02:29:00,119.48,119.48,119.48,119.48,353600008.0
2007-05-01 02:30:00,119.48,119.48,119.48,119.48,261700006.0
2007-05-01 02:31:00,119.48,119.48,119.48,119.48,52700001.0
2007-05-01 02:32:00,119.48,119.48,119.48,119.48,257899992.0
2007-05-01 02:33:00,119.49,119.49,119.47,119.47,900600007.0
2007-05-01 02:34:00,119.47,119.48,119.465,119.47,679400012.0
2007-05-01 02:35:00,119.47,119.49,119.47,119.49,314600002.0
2007-05-01 02:36:00,119.49,119.49,119.48,119.48,46099998.0
2007-05-01 02:38:00,119.48,119.49,119.48,119.49,211200003.0
2007-05-01 02:39:00,119.49,119.5,119.48,119.48,989600009.0
2007-05-01 02:40:00,119.475,119.49,119.475,119.48,492700009.0
2007-05-01 02:41:00,119.48,119.49,119.48,119.49,85499999.0
2007-05-01 02:42:00,119.5,119.51,119.5,119.5,334700005.0
2007-05-01 02:43:00,119.5,119.5,119.5,119.5,65400002.0
2007-05-01 02:44:00,119.5,119.5,119.48,119.48,577199998.0
2007-05-01 02:45:00,119.48,119.5,119.48,119.5,576100012.0
2007-05-01 02:46:00,119.5,119.5,119.475,119.48,545600011.0
2007-05-01 02:47:00,119.48,119.49,119.48,119.49,109300001.0
2007-05-01 02:48:00,119.49,119.49,119.48,119.48,449900012.0
2007-05-01 02:49:00,119.48,119.49,119.48,119.49,162300002.0
2007-05-01 02:50:00,119.49,119.5,119.49,119.49,624400012.0
2007-05-01 02:51:00,119.49,119.51,119.49,119.51,1328400018.0
2007-05-01 02:52:00,119.51,119.51,119.5,119.5,603900016.0
2007-05-01 02:53:00,119.5,119.5,119.49,119.5,613100010.0
2007-05-01 02:54:00,119.5,119.51,119.49,119.49,1600799999.0
2007-05-01 02:55:00,119.48,119.5,119.475,119.5,1600799999.0
2007-05-01 02:56:00,119.48,119.48,119.46,119.47,1142900005.0
2007-05-01 02:57:00,119.47,119.48,119.465,119.48,1142900005.0
2007-05-01 02:58:00,119.48,119.49,119.48,119.49,575900012.0
2007-05-01 02:59:00,119.49,119.49,119.49,119.49,28700001.0
2007-05-01 03:00:00,119.48,119.49,119.47,119.47,1638500022.0
2007-05-01 03:01:00,119.48,119.48,119.41,119.41,1638500022.0
2007-05-01 03:02:00,119.4,119.44,119.4,119.44,1638500022.0
2007-05-01 03:03:00,119.43,119.47,119.43,119.47,1638500022.0
2007-05-01 03:04:00,119.47,119.49,119.465,119.48,1638500022.0
2007-05-01 03:05:00,119.485,119.49,119.48,119.48,975800007.0
2007-05-01 03:06:00,119.48,119.49,119.48,119.48,927200007.0
2007-05-01 03:07:00,119.48,119.49,119.48,119.49,345900000.0
2007-05-01 03:08:00,119.49,119.49,119.49,119.49,55400000.0
2007-05-01 03:09:00,119.49,119.49,119.475,119.475,578000000.0
2007-05-01 03:10:00,119.48,119.5,119.48,119.5,849800012.0
2007-05-01 03:11:00,119.51,119.51,119.46,119.5,792500011.0
2007-05-01 03:12:00,119.5,119.51,119.495,119.495,792500011.0
2007-05-01 03:13:00,119.5,119.51,119.5,119.5,1202000026.0
2007-05-01 03:14:00,119.5,119.51,119.5,119.51,1110500023.0
2007-05-01 03:15:00,119.51,119.51,119.51,119.51,58200001.0
2007-05-01 03:16:00,119.51,119.55,119.51,119.54,1571800027.0
2007-05-01 03:17:00,119.54,119.54,119.515,119.53,775199999.0
2007-05-01 03:18:00,119.53,119.53,119.52,119.525,1137399982.0
2007-05-01 03:19:00,119.53,119.53,119.495,119.5,1157199987.0
2007-05-01 03:20:00,119.49,119.5,119.48,119.5,957299992.0
2007-05-01 03:21:00,119.5,119.51,119.495,119.5,957299992.0
2007-05-01 03:22:00,119.5,119.51,119.49,119.5,1835000007.0
2007-05-01 03:23:00,119.5,119.51,119.5,119.51,194200006.0
2007-05-01 03:24:00,119.51,119.51,119.49,119.5,419000006.0
2007-05-01 03:25:00,119.5,119.51,119.5,119.51,106900002.0
2007-05-01 03:26:00,119.51,119.51,119.505,119.51,722300011.0
2007-05-01 03:27:00,119.51,119.52,119.51,119.52,86700001.0
2007-05-01 03:28:00,119.52,119.53,119.52,119.53,717700015.0
2007-05-01 03:29:00,119.53,119.53,119.515,119.52,429100000.0
2007-05-01 03:30:00,119.53,119.53,119.52,119.53,262300007.0
2007-05-01 03:31:00,119.53,119.54,119.525,119.53,331799996.0
2007-05-01 03:32:00,119.53,119.54,119.52,119.53,1252000012.0
2007-05-01 03:33:00,119.53,119.53,119.51,119.52,1861200045.0
2007-05-01 03:34:00,119.515,119.535,119.515,119.53,1200900014.0
2007-05-01 03:35:00,119.53,119.54,119.525,119.53,1941900018.0
2007-05-01 03:36:00,119.53,119.535,119.52,119.53,1745000018.0
2007-05-01 03:39:00,119.53,119.54,119.53,119.54,127200003.0
2007-05-01 03:40:00,119.54,119.55,119.54,119.55,855200019.0
2007-05-01 03:41:00,119.55,119.55,119.53,119.53,1281199999.0
2007-05-01 03:42:00,119.53,119.54,119.52,119.525,1758200023.0
2007-05-01 03:43:00,119.525,119.545,119.52,119.54,1244000009.0
2007-05-01 03:44:00,119.54,119.54,119.52,119.53,974300013.0
2007-05-01 03:45:00,119.53,119.54,119.525,119.54,697300006.0
2007-05-01 03:46:00,119.54,119.56,119.54,119.56,691200019.0
2007-05-01 03:47:00,119.56,119.58,119.56,119.57,1397800007.0
2007-05-01 03:48:00,119.565,119.565,119.55,119.56,902900007.0
2007-05-01 03:49:00,119.56,119.57,119.555,119.57,346999998.0
2007-05-01 03:50:00,119.57,119.57,119.56,119.56,432899997.0
2007-05-01 03:51:00,119.56,119.56,119.54,119.54,1767799996.0
2007-05-01 03:52:00,119.54,119.55,119.54,119.54,610399996.0
2007-05-01 03:53:00,119.54,119.54,119.535,119.54,74400000.0
2007-05-01 03:54:00,119.54,119.54,119.53,119.53,1118800009.0
2007-05-01 03:55:00,119.535,119.54,119.53,119.54,1126600003.0
2007-05-01 03:56:00,119.54,119.54,119.53,119.54,233000003.0
2007-05-01 03:57:00,119.54,119.54,119.54,119.54,178300000.0
2007-05-01 03:58:00,119.54,119.54,119.54,119.54,20000000.0
2007-05-01 03:59:00,119.54,119.54,119.53,119.53,377199997.0
2007-05-01 04:00:00,119.52,119.53,119.52,119.53,960900002.0
2007-05-01 04:01:00,119.53,119.53,119.505,119.51,641000000.0
2007-05-01 04:02:00,119.51,119.52,119.505,119.51,963200012.0
2007-05-01 04:03:00,119.51,119.51,119.475,119.49,1195999999.0
2007-05-01 04:04:00,119.49,119.5,119.49,119.5,1291400000.0
2007-05-01 04:05:00,119.5,119.51,119.49,119.5,1006300021.0
2007-05-01 04:06:00,119.5,119.5,119.485,119.49,779799995.0
2007-05-01 04:07:00,119.49,119.5,119.485,119.49,1038999997.0
2007-05-01 04:08:00,119.5,119.5,119.485,119.485,322399992.0
2007-05-01 04:09:00,119.485,119.49,119.485,119.49,260599995.0
2007-05-01 04:10:00,119.49,119.5,119.49,119.49,260099999.0
2007-05-01 04:11:00,119.5,119.5,119.49,119.49,343400003.0
2007-05-01 04:12:00,119.49,119.5,119.49,119.49,222300001.0
2007-05-01 04:13:00,119.49,119.49,119.49,119.49,322500000.0
2007-05-01 04:14:00,119.49,119.5,119.49,119.5,47100000.0
2007-05-01 04:15:00,119.5,119.51,119.495,119.5,581199981.0
2007-05-01 04:16:00,119.495,119.51,119.495,119.51,556999990.0
2007-05-01 04:17:00,119.51,119.52,119.5,119.52,846200019.0
2007-05-01 04:18:00,119.52,119.52,119.51,119.52,234799996.0
2007-05-01 04:19:00,119.52,119.53,119.52,119.52,413099988.0
2007-05-01 04:20:00,119.52,119.53,119.52,119.53,499700010.0
2007-05-01 04:21:00,119.53,119.54,119.53,119.54,1777000033.0
2007-05-01 04:22:00,119.53,119.54,119.53,119.53,1029499999.0
2007-05-01 04:23:00,119.53,119.53,119.53,119.53,843499969.0
2007-05-01 04:24:00,119.53,119.54,119.52,119.525,2001599995.0
2007-05-01 04:27:00,119.53,119.53,119.53,119.53,29500000.0
2007-05-01 04:28:00,119.53,119.54,119.53,119.54,253100000.0
2007-05-01 04:29:00,119.54,119.54,119.53,119.53,625399998.0
2007-05-01 04:31:00,119.54,119.54,119.535,119.54,304600003.0
2007-05-01 04:32:00,119.54,119.54,119.54,119.54,524400012.0
2007-05-01 04:33:00,119.54,119.55,119.54,119.54,382400003.0
2007-05-01 04:34:00,119.54,119.55,119.535,119.55,583300001.0
2007-05-01 04:35:00,119.55,119.55,119.55,119.55,52800000.0
2007-05-01 04:36:00,119.55,119.55,119.55,119.55,61700000.0
2007-05-01 04:37:00,119.55,119.55,119.55,119.55,96800000.0
2007-05-01 04:38:00,119.55,119.55,119.54,119.54,362299996.0
2007-05-01 04:39:00,119.54,119.54,119.52,119.53,642599998.0
2007-05-01 04:40:00,119.525,119.53,119.515,119.525,985399995.0
2007-05-01 04:41:00,119.53,119.53,119.51,119.52,567199995.0
2007-05-01 04:42:00,119.52,119.53,119.52,119.52,670999995.0
2007-05-01 04:43:00,119.52,119.52,119.505,119.52,1487799991.0
2007-05-01 04:44:00,119.52,119.535,119.52,119.53,511899989.0
2007-05-01 04:45:00,119.53,119.535,119.505,119.53,1803900006.0
2007-05-01 04:46:00,119.53,119.53,119.52,119.53,597999996.0
2007-05-01 04:47:00,119.53,119.535,119.52,119.535,771799998.0
2007-05-01 04:48:00,119.535,119.54,119.53,119.54,80299999.0
2007-05-01 04:49:00,119.54,119.54,119.52,119.525,488800003.0
2007-05-01 04:50:00,119.53,119.54,119.52,119.53,849599987.0
2007-05-01 04:53:00,119.53,119.53,119.53,119.53,8800000.0
2007-05-01 04:54:00,119.52,119.52,119.52,119.52,829100000.0
2007-05-01 04:55:00,119.51,119.51,119.51,119.51,829100000.0
2007-05-01 04:56:00,119.52,119.52,119.51,119.51,829100000.0
2007-05-01 04:57:00,119.5,119.51,119.5,119.51,253200000.0
2007-05-01 04:58:00,119.51,119.52,119.51,119.51,253200000.0
2007-05-01 04:59:00,119.51,119.52,119.51,119.51,412600009.0
2007-05-01 05:00:00,119.51,119.52,119.505,119.52,1976300021.0
2007-05-01 05:01:00,119.52,119.52,119.51,119.51,610600018.0
2007-05-01 05:02:00,119.51,119.52,119.505,119.515,584900000.0
2007-05-01 05:03:00,119.52,119.52,119.52,119.52,14400000.0
2007-05-01 05:04:00,119.52,119.53,119.52,119.53,320099993.0
2007-05-01 05:05:00,119.53,119.54,119.53,119.54,91200000.0
2007-05-01 05:06:00,119.54,119.54,119.53,119.53,469599991.0
2007-05-01 05:07:00,119.53,119.54,119.525,119.54,558000005.0
2007-05-01 05:08:00,119.53,119.53,119.515,119.53,1277999992.0
2007-05-01 05:09:00,119.53,119.53,119.52,119.52,671700007.0
2007-05-01 05:10:00,119.52,119.52,119.51,119.51,261100000.0
2007-05-01 05:11:00,119.51,119.52,119.51,119.51,766299995.0
2007-05-01 05:12:00,119.51,119.51,119.5,119.5,615100010.0
2007-05-01 05:13:00,119.51,119.51,119.5,119.5,307900007.0
2007-05-01 05:14:00,119.5,119.5,119.5,119.5,89299999.0
2007-05-01 05:16:00,119.5,119.51,119.5,119.51,95600000.0
2007-05-01 05:17:00,119.51,119.51,119.51,119.51,36800000.0
2007-05-01 05:18:00,119.51,119.51,119.51,119.51,45600000.0
2007-05-01 05:19:00,119.51,119.52,119.51,119.51,144800000.0
2007-05-01 05:20:00,119.51,119.53,119.51,119.52,1643199999.0
2007-05-01 05:21:00,119.515,119.54,119.515,119.54,1025500001.0
2007-05-01 05:22:00,119.54,119.56,119.53,119.55,1005000007.0
2007-05-01 05:23:00,119.55,119.56,119.54,119.54,915999990.0
2007-05-01 05:24:00,119.54,119.54,119.535,119.54,890499993.0
2007-05-01 05:25:00,119.54,119.54,119.535,119.535,370499995.0
2007-05-01 05:26:00,119.535,119.56,119.535,119.56,1315299986.0
2007-05-01 05:27:00,119.56,119.56,119.545,119.55,1204999991.0
2007-05-01 05:28:00,119.54,119.54,119.53,119.54,460200002.0
2007-05-01 05:30:00,119.54,119.54,119.54,119.54,146400000.0
2007-05-01 05:31:00,119.54,119.54,119.535,119.54,338800000.0
2007-05-01 05:32:00,119.54,119.55,119.535,119.54,1398500000.0
2007-05-01 05:33:00,119.54,119.55,119.53,119.54,1224199997.0
2007-05-01 05:34:00,119.54,119.54,119.52,119.53,1473200003.0
2007-05-01 05:35:00,119.53,119.53,119.51,119.53,1052700015.0
2007-05-01 05:36:00,119.52,119.53,119.52,119.52,1035099996.0
2007-05-01 05:37:00,119.52,119.52,119.51,119.52,697099995.0
2007-05-01 05:38:00,119.52,119.55,119.52,119.54,1437300015.0
2007-05-01 05:39:00,119.55,119.55,119.55,119.55,114100003.0
2007-05-01 05:40:00,119.55,119.55,119.54,119.55,1441100031.0
2007-05-01 05:41:00,119.56,119.56,119.55,119.56,444600008.0
2007-05-01 05:42:00,119.56,119.57,119.545,119.56,1383100011.0
2007-05-01 05:43:00,119.56,119.56,119.55,119.56,269400000.0
2007-05-01 05:44:00,119.56,119.56,119.55,119.56,635599998.0
2007-05-01 05:45:00,119.56,119.56,119.56,119.56,582300015.0
2007-05-01 05:46:00,119.56,119.58,119.56,119.57,684600005.0
2007-05-01 05:47:00,119.57,119.58,119.565,119.565,1082299998.0
2007-05-01 05:48:00,119.58,119.58,119.56,119.56,1640800015.0
2007-05-01 05:49:00,119.57,119.57,119.555,119.555,1640800015.0
2007-05-01 05:50:00,119.57,119.57,119.53,119.54,1229599989.0
2007-05-01 05:51:00,119.54,119.57,119.535,119.56,1229599989.0
2007-05-01 05:52:00,119.56,119.56,119.555,119.56,790399994.0
2007-05-01 05:53:00,119.555,119.58,119.555,119.57,708199996.0
2007-05-01 05:54:00,119.57,119.57,119.56,119.56,492899994.0
2007-05-01 05:55:00,119.56,119.56,119.53,119.55,493599996.0
2007-05-01 05:56:00,119.55,119.56,119.545,119.55,418300002.0
2007-05-01 05:57:00,119.545,119.55,119.535,119.535,391399992.0
2007-05-01 05:58:00,119.535,119.54,119.535,119.535,263699995.0
2007-05-01 05:59:00,119.54,119.54,119.53,119.54,269200000.0
2007-05-01 06:00:00,119.54,119.54,119.51,119.515,357199998.0
2007-05-01 06:01:00,119.515,119.53,119.515,119.52,697899994.0
2007-05-01 06:02:00,119.52,119.53,119.515,119.52,155900000.0
2007-05-01 06:03:00,119.52,119.52,119.51,119.51,297300002.0
2007-05-01 06:04:00,119.52,119.52,119.515,119.52,75200000.0
2007-05-01 06:05:00,119.52,119.52,119.515,119.515,45600000.0
2007-05-01 06:06:00,119.51,119.52,119.51,119.51,279699997.0
2007-05-01 06:07:00,119.51,119.52,119.51,119.52,273000005.0
2007-05-01 06:08:00,119.52,119.53,119.52,119.53,368299993.0
2007-05-01 06:09:00,119.53,119.53,119.52,119.53,328000005.0
2007-05-01 06:10:00,119.53,119.53,119.53,119.53,13600000.0
2007-05-01 06:11:00,119.53,119.53,119.52,119.52,168500001.0
2007-05-01 06:12:00,119.53,119.53,119.515,119.515,520300004.0
2007-05-01 06:13:00,119.52,119.53,119.52,119.53,798100013.0
2007-05-01 06:14:00,119.53,119.53,119.52,119.52,228100007.0
2007-05-01 06:16:00,119.53,119.54,119.53,119.54,1012900024.0
2007-05-01 06:17:00,119.54,119.54,119.54,119.54,294300009.0
2007-05-01 06:18:00,119.55,119.55,119.54,119.54,883300022.0
2007-05-01 06:19:00,119.55,119.55,119.53,119.54,1905100018.0
2007-05-01 06:20:00,119.53,119.54,119.525,119.525,1905100018.0
2007-05-01 06:22:00,119.53,119.54,119.53,119.54,222800004.0
2007-05-01 06:23:00,119.53,119.53,119.53,119.53,115700002.0
2007-05-01 06:24:00,119.53,119.54,119.52,119.52,1169600022.0
2007-05-01 06:25:00,119.52,119.52,119.515,119.52,876800010.0
2007-05-01 06:26:00,119.51,119.52,119.51,119.51,1666000040.0
2007-05-01 06:27:00,119.51,119.53,119.51,119.53,1666000040.0
2007-05-01 06:28:00,119.53,119.53,119.52,119.52,516600003.0
2007-05-01 06:30:00,119.51,119.55,119.51,119.54,516600003.0
2007-05-01 06:31:00,119.53,119.55,119.53,119.54,516600003.0
2007-05-01 06:32:00,119.54,119.55,119.54,119.54,516600003.0
2007-05-01 06:33:00,119.54,119.55,119.53,119.53,1507500007.0
2007-05-01 06:34:00,119.53,119.54,119.53,119.54,877400014.0
2007-05-01 06:35:00,119.535,119.54,119.53,119.54,1286199998.0
2007-05-01 06:36:00,119.54,119.55,119.54,119.55,351700011.0
2007-05-01 06:37:00,119.55,119.55,119.54,119.55,366300005.0
2007-05-01 06:38:00,119.55,119.55,119.525,119.525,782099991.0
2007-05-01 06:39:00,119.53,119.54,119.525,119.54,1194999998.0
2007-05-01 06:40:00,119.54,119.55,119.52,119.54,1951599990.0
2007-05-01 06:41:00,119.54,119.54,119.54,119.54,335799999.0
2007-05-01 06:42:00,119.54,119.54,119.54,119.54,643400007.0
2007-05-01 06:43:00,119.54,119.54,119.54,119.54,798900002.0
2007-05-01 06:44:00,119.54,119.54,119.54,119.54,668100003.0
2007-05-01 06:45:00,119.54,119.54,119.54,119.54,554700001.0
2007-05-01 06:46:00,119.54,119.54,119.53,119.54,931700007.0
2007-05-01 06:47:00,119.54,119.54,119.535,119.54,830800004.0
2007-05-01 06:48:00,119.54,119.54,119.535,119.54,738399997.0
2007-05-01 06:49:00,119.54,119.55,119.54,119.545,1552299999.0
2007-05-01 06:50:00,119.55,119.55,119.55,119.55,32700001.0
2007-05-01 06:51:00,119.55,119.55,119.55,119.55,134000000.0
2007-05-01 06:52:00,119.55,119.55,119.545,119.545,264800004.0
2007-05-01 06:53:00,119.55,119.55,119.545,119.55,227400002.0
2007-05-01 06:54:00,119.55,119.56,119.55,119.55,181800003.0
2007-05-01 06:56:00,119.55,119.55,119.55,119.55,57400002.0
2007-05-01 06:57:00,119.55,119.55,119.545,119.545,59000000.0
2007-05-01 06:58:00,119.55,119.55,119.545,119.55,487300008.0
2007-05-01 06:59:00,119.55,119.56,119.545,119.56,1069599992.0
2007-05-01 07:00:00,119.56,119.56,119.55,119.56,393499998.0
2007-05-01 07:01:00,119.56,119.56,119.555,119.555,571099998.0
2007-05-01 07:02:00,119.56,119.56,119.55,119.555,194099997.0
2007-05-01 07:03:00,119.56,119.56,119.56,119.56,18400000.0
2007-05-01 07:04:00,119.56,119.57,119.56,119.565,304599999.0
2007-05-01 07:05:00,119.57,119.57,119.555,119.56,1255700010.0
2007-05-01 07:06:00,119.56,119.56,119.56,119.56,368400007.0
2007-05-01 07:07:00,119.56,119.56,119.56,119.56,906000015.0
2007-05-01 07:08:00,119.56,119.56,119.56,119.56,572400010.0
2007-05-01 07:09:00,119.56,119.56,119.56,119.56,935900017.0
2007-05-01 07:10:00,119.56,119.56,119.55,119.555,822800012.0
2007-05-01 07:11:00,119.555,119.56,119.55,119.56,1705300019.0
2007-05-01 07:12:00,119.56,119.56,119.555,119.56,239300003.0
2007-05-01 07:14:00,119.56,119.56,119.55,119.56,1639500028.0
2007-05-01 07:15:00,119.56,119.56,119.55,119.55,1480100026.0
2007-05-01 07:16:00,119.55,119.57,119.55,119.56,507900009.0
2007-05-01 07:17:00,119.56,119.57,119.545,119.56,1233200001.0
2007-05-01 07:18:00,119.56,119.56,119.555,119.56,162400000.0
2007-05-01 07:19:00,119.56,119.56,119.555,119.56,46400000.0
2007-05-01 07:20:00,119.56,119.57,119.56,119.56,904900006.0
2007-05-01 07:21:00,119.56,119.57,119.56,119.56,245700003.0
2007-05-01 07:22:00,119.56,119.57,119.56,119.57,893900010.0
2007-05-01 07:23:00,119.57,119.57,119.57,119.57,66200001.0
2007-05-01 07:24:00,119.57,119.57,119.57,119.57,398199994.0
2007-05-01 07:25:00,119.57,119.57,119.56,119.565,828800006.0
2007-05-01 07:26:00,119.57,119.57,119.555,119.56,1863399989.0
2007-05-01 07:27:00,119.56,119.58,119.56,119.57,924399994.0
2007-05-01 07:28:00,119.57,119.57,119.56,119.57,179700000.0
2007-05-01 07:29:00,119.57,119.57,119.55,119.555,1303399996.0
2007-05-01 07:30:00,119.56,119.56,119.54,119.54,1324600010.0
2007-05-01 07:31:00,119.54,119.55,119.54,119.54,168700002.0
2007-05-01 07:32:00,119.55,119.55,119.54,119.54,228300003.0
2007-05-01 07:33:00,119.54,119.55,119.54,119.54,273000006.0
2007-05-01 07:34:00,119.54,119.55,119.535,119.55,415700000.0
2007-05-01 07:35:00,119.55,119.55,119.55,119.55,8800000.0
2007-05-01 07:36:00,119.55,119.55,119.55,119.55,36800000.0
2007-05-01 07:37:00,119.55,119.55,119.55,119.55,36800000.0
2007-05-01 07:38:00,119.55,119.56,119.55,119.56,122100003.0
2007-05-01 07:39:00,119.55,119.55,119.55,119.55,32700001.0
2007-05-01 07:40:00,119.56,119.56,119.545,119.545,1087900013.0
2007-05-01 07:41:00,119.545,119.57,119.545,119.57,1289100003.0
2007-05-01 07:42:00,119.565,119.57,119.56,119.56,801900019.0
2007-05-01 07:43:00,119.56,119.56,119.56,119.56,55200000.0
2007-05-01 07:44:00,119.56,119.57,119.545,119.55,1155500022.0
2007-05-01 07:45:00,119.55,119.56,119.55,119.55,517200006.0
2007-05-01 07:46:00,119.55,119.56,119.535,119.555,1381599998.0
2007-05-01 07:47:00,119.555,119.56,119.555,119.56,39200001.0
2007-05-01 07:48:00,119.56,119.56,119.545,119.555,281400002.0
2007-05-01 07:49:00,119.56,119.57,119.56,119.565,127200000.0
2007-05-01 07:50:00,119.57,119.57,119.565,119.565,13600000.0
2007-05-01 07:51:00,119.57,119.57,119.565,119.57,46400000.0
2007-05-01 07:52:00,119.58,119.58,119.57,119.57,243600006.0
2007-05-01 07:53:00,119.57,119.57,119.54,119.54,1375299993.0
2007-05-01 07:54:00,119.54,119.55,119.535,119.54,942800004.0
2007-05-01 07:55:00,119.54,119.55,119.53,119.54,1385700016.0
2007-05-01 07:56:00,119.54,119.54,119.535,119.54,100900002.0
2007-05-01 07:57:00,119.54,119.55,119.54,119.55,333499999.0
2007-05-01 07:58:00,119.545,119.55,119.525,119.545,436199995.0
2007-05-01 07:59:00,119.54,119.55,119.54,119.55,1342199997.0
2007-05-01 08:00:00,119.54,119.56,119.54,119.55,1342199997.0
2007-05-01 08:01:00,119.55,119.57,119.54,119.57,881599997.0
2007-05-01 08:02:00,119.565,119.565,119.55,119.56,360899992.0
2007-05-01 08:03:00,119.56,119.57,119.555,119.56,593200004.0
2007-05-01 08:04:00,119.56,119.58,119.56,119.56,1052999981.0
2007-05-01 08:05:00,119.56,119.56,119.56,119.56,209700004.0
2007-05-01 08:06:00,119.56,119.57,119.56,119.56,1428100037.0
2007-05-01 08:07:00,119.56,119.56,119.545,119.55,799500017.0
2007-05-01 08:08:00,119.55,119.57,119.545,119.57,1795300038.0
2007-05-01 08:09:00,119.57,119.57,119.55,119.55,1186999989.0
2007-05-01 08:10:00,119.56,119.56,119.515,119.52,1186999989.0
2007-05-01 08:11:00,119.51,119.54,119.51,119.54,1513600017.0
2007-05-01 08:12:00,119.525,119.56,119.525,119.56,1513600017.0
2007-05-01 08:13:00,119.55,119.56,119.55,119.56,1280200012.0
2007-05-01 08:14:00,119.56,119.56,119.55,119.55,1280200012.0
2007-05-01 08:15:00,119.55,119.55,119.53,119.53,641000008.0
2007-05-01 08:16:00,119.53,119.53,119.53,119.53,395500005.0
2007-05-01 08:17:00,119.54,119.57,119.53,119.55,1785600009.0
2007-05-01 08:18:00,119.56,119.56,119.545,119.56,1780300007.0
2007-05-01 08:19:00,119.55,119.56,119.55,119.56,286400007.0
2007-05-01 08:20:00,119.56,119.57,119.56,119.57,286400007.0
2007-05-01 08:21:00,119.56,119.56,119.55,119.56,442399997.0
2007-05-01 08:22:00,119.56,119.58,119.56,119.565,1120500017.0
2007-05-01 08:23:00,119.565,119.58,119.56,119.57,358299993.0
2007-05-01 08:24:00,119.57,119.58,119.57,119.57,109299997.0
2007-05-01 08:25:00,119.57,119.58,119.57,119.57,233500009.0
2007-05-01 08:26:00,119.57,119.58,119.55,119.555,1220900003.0
2007-05-01 08:27:00,119.56,119.57,119.56,119.56,495600005.0
2007-05-01 08:28:00,119.56,119.57,119.55,119.55,1400299997.0
2007-05-01 08:29:00,119.55,119.57,119.55,119.56,233500003.0
2007-05-01 08:30:00,119.57,119.58,119.56,119.58,597499996.0
2007-05-01 08:31:00,119.57,119.57,119.56,119.565,1178899999.0
2007-05-01 08:32:00,119.57,119.58,119.57,119.57,1261500012.0
2007-05-01 08:33:00,119.57,119.57,119.565,119.565,278400005.0
2007-05-01 08:34:00,119.565,119.57,119.555,119.555,876499990.0
2007-05-01 08:35:00,119.56,119.57,119.56,119.565,800400000.0
2007-05-01 08:36:00,119.57,119.57,119.57,119.57,30600000.0
2007-05-01 08:37:00,119.57,119.58,119.57,119.58,931399994.0
2007-05-01 08:38:00,119.58,119.58,119.56,119.56,1274299991.0
2007-05-01 08:39:00,119.56,119.57,119.55,119.56,1273199986.0
2007-05-01 08:40:00,119.56,119.56,119.56,119.56,318600003.0
2007-05-01 08:41:00,119.56,119.56,119.56,119.56,123200000.0
2007-05-01 08:42:00,119.56,119.56,119.54,119.55,1130100002.0
2007-05-01 08:43:00,119.56,119.56,119.55,119.56,1413099990.0
2007-05-01 08:44:00,119.55,119.56,119.55,119.55,768599981.0
2007-05-01 08:45:00,119.55,119.56,119.54,119.54,1313100010.0
2007-05-01 08:46:00,119.55,119.56,119.545,119.56,1050200003.0
2007-05-01 08:47:00,119.56,119.56,119.55,119.56,536200007.0
2007-05-01 08:48:00,119.56,119.56,119.55,119.55,638900004.0
2007-05-01 08:49:00,119.53,119.53,119.51,119.51,1059900002.0
2007-05-01 08:50:00,119.5,119.51,119.49,119.5,1059900002.0
2007-05-01 08:51:00,119.5,119.51,119.5,119.51,1059900002.0
2007-05-01 08:52:00,119.51,119.51,119.485,119.5,1848400012.0
2007-05-01 08:53:00,119.51,119.51,119.49,119.5,1214999996.0
2007-05-01 08:54:00,119.51,119.53,119.51,119.53,1214999996.0
2007-05-01 08:55:00,119.52,119.53,119.51,119.52,1214999996.0
2007-05-01 08:56:00,119.52,119.52,119.495,119.51,1809899962.0
2007-05-01 08:57:00,119.51,119.54,119.51,119.53,1685400008.0
2007-05-01 08:58:00,119.52,119.52,119.5,119.5,1469900019.0
2007-05-01 08:59:00,119.5,119.52,119.5,119.51,1469900019.0
2007-05-01 09:00:00,119.51,119.51,119.5,119.51,447599994.0
2007-05-01 09:01:00,119.5,119.51,119.48,119.49,2109600010.0
2007-05-01 09:02:00,119.49,119.51,119.485,119.495,984700008.0
2007-05-01 09:03:00,119.495,119.51,119.495,119.495,1626699988.0
2007-05-01 09:04:00,119.51,119.51,119.5,119.51,1588500002.0
2007-05-01 09:05:00,119.515,119.54,119.505,119.54,1588500002.0
2007-05-01 09:06:00,119.53,119.53,119.51,119.515,1416000003.0
2007-05-01 09:07:00,119.52,119.52,119.51,119.52,814199997.0
2007-05-01 09:08:00,119.515,119.53,119.515,119.53,473699998.0
2007-05-01 09:09:00,119.53,119.53,119.53,119.53,291900000.0
2007-05-01 09:10:00,119.53,119.54,119.515,119.54,707199991.0
2007-05-01 09:11:00,119.54,119.54,119.525,119.53,1695999998.0
2007-05-01 09:12:00,119.53,119.54,119.525,119.54,328100004.0
2007-05-01 09:13:00,119.54,119.54,119.525,119.53,233400005.0
2007-05-01 09:14:00,119.525,119.525,119.515,119.52,905600000.0
2007-05-01 09:15:00,119.52,119.52,119.52,119.52,162400004.0
2007-05-01 09:17:00,119.52,119.52,119.52,119.52,48200000.0
2007-05-01 09:18:00,119.52,119.52,119.51,119.51,591000005.0
2007-05-01 09:19:00,119.51,119.52,119.5,119.51,2005100015.0
2007-05-01 09:20:00,119.51,119.51,119.505,119.505,106400000.0
2007-05-01 09:21:00,119.51,119.51,119.485,119.49,847700001.0
2007-05-01 09:22:00,119.49,119.5,119.46,119.47,1579400012.0
2007-05-01 09:23:00,119.475,119.48,119.45,119.46,727400003.0
2007-05-01 09:24:00,119.46,119.46,119.435,119.45,954400006.0
2007-05-01 09:25:00,119.45,119.46,119.45,119.46,981500006.0
2007-05-01 09:26:00,119.45,119.48,119.45,119.46,2137199989.0
2007-05-01 09:27:00,119.455,119.5,119.455,119.5,2137199989.0
2007-05-01 09:28:00,119.49,119.52,119.49,119.5,1988900007.0
2007-05-01 09:29:00,119.5,119.535,119.5,119.525,1988900007.0
2007-05-01 09:30:00,119.54,119.56,119.52,119.56,1758699993.0
2007-05-01 09:31:00,119.55,119.57,119.54,119.56,1758699993.0
2007-05-01 09:32:00,119.55,119.55,119.52,119.53,1758699993.0
2007-05-01 09:33:00,119.53,119.54,119.52,119.54,1758699993.0
2007-05-01 09:34:00,119.56,119.56,119.54,119.55,1659500006.0
2007-05-01 09:35:00,119.56,119.56,119.56,119.56,1659500006.0
2007-05-01 09:36:00,119.55,119.56,119.55,119.56,1659500006.0
2007-05-01 09:37:00,119.565,119.565,119.545,119.56,1659500006.0
2007-05-01 09:38:00,119.56,119.56,119.56,119.56,1003799999.0
2007-05-01 09:40:00,119.57,119.58,119.55,119.55,978000002.0
2007-05-01 09:41:00,119.55,119.565,119.55,119.565,391199999.0
2007-05-01 09:42:00,119.565,119.565,119.565,119.565,20800000.0
2007-05-01 09:43:00,119.565,119.59,119.565,119.58,1521100000.0
2007-05-01 09:44:00,119.58,119.59,119.575,119.58,1815599990.0
2007-05-01 09:45:00,119.58,119.58,119.565,119.57,1124299999.0
2007-05-01 09:46:00,119.565,119.58,119.555,119.57,1896799998.0
2007-05-01 09:47:00,119.57,119.57,119.555,119.56,1770800006.0
2007-05-01 09:48:00,119.57,119.57,119.56,119.57,532300013.0
2007-05-01 09:49:00,119.57,119.57,119.57,119.57,419000005.0
2007-05-01 09:50:00,119.57,119.57,119.57,119.57,284300005.0
2007-05-01 09:51:00,119.565,119.57,119.55,119.55,481800004.0
2007-05-01 09:52:00,119.55,119.55,119.525,119.55,835900008.0
2007-05-01 09:53:00,119.55,119.57,119.55,119.57,351599999.0
2007-05-01 09:54:00,119.57,119.57,119.55,119.56,802300002.0
2007-05-01 09:55:00,119.56,119.56,119.545,119.56,812400015.0
2007-05-01 09:56:00,119.56,119.57,119.55,119.56,513100010.0
2007-05-01 09:57:00,119.56,119.56,119.55,119.55,504800004.0
2007-05-01 09:58:00,119.56,119.56,119.54,119.54,930000005.0
2007-05-01 09:59:00,119.54,119.55,119.54,119.54,1560899978.0
2007-05-01 10:00:00,119.55,119.56,119.54,119.56,1445000013.0
2007-05-01 10:01:00,119.58,119.59,119.57,119.59,1445000013.0
2007-05-01 10:02:00,119.6,119.63,119.59,119.62,1445000013.0
2007-05-01 10:03:00,119.63,119.63,119.6,119.61,1445000013.0
2007-05-01 10:04:00,119.61,119.62,119.61,119.61,1445000013.0
2007-05-01 10:05:00,119.62,119.62,119.605,119.61,2084199993.0
2007-05-01 10:06:00,119.6,119.6,119.59,119.59,1288399993.0
2007-05-01 10:07:00,119.61,119.61,119.59,119.59,1288399993.0
2007-05-01 10:08:00,119.6,119.6,119.58,119.6,1288399993.0
2007-05-01 10:09:00,119.6,119.61,119.595,119.605,697100005.0
2007-05-01 10:10:00,119.61,119.63,119.605,119.61,1739400023.0
2007-05-01 10:11:00,119.6,119.6,119.59,119.59,1642900031.0
2007-05-01 10:12:00,119.6,119.6,119.58,119.59,1642900031.0
2007-05-01 10:13:00,119.59,119.59,119.53,119.53,1288400012.0
2007-05-01 10:14:00,119.53,119.55,119.53,119.54,816700003.0
2007-05-01 10:15:00,119.54,119.57,119.54,119.55,1830799980.0
2007-05-01 10:16:00,119.55,119.56,119.55,119.56,2039899991.0
2007-05-01 10:17:00,119.56,119.57,119.545,119.565,2110800012.0
2007-05-01 10:18:00,119.565,119.57,119.565,119.57,252300006.0
2007-05-01 10:19:00,119.57,119.57,119.56,119.565,599600009.0
2007-05-01 10:20:00,119.565,119.58,119.56,119.565,353800005.0
2007-05-01 10:21:00,119.565,119.57,119.56,119.57,980200025.0
2007-05-01 10:22:00,119.58,119.58,119.54,119.54,817499997.0
2007-05-01 10:23:00,119.54,119.54,119.53,119.54,817499997.0
2007-05-01 10:24:00,119.54,119.54,119.52,119.52,1774499998.0
2007-05-01 10:25:00,119.52,119.54,119.52,119.53,1774499998.0
2007-05-01 10:26:00,119.54,119.55,119.53,119.54,1759800006.0
2007-05-01 10:27:00,119.55,119.55,119.53,119.54,1759800006.0
2007-05-01 10:28:00,119.54,119.55,119.54,119.55,1759800006.0
2007-05-01 10:29:00,119.55,119.55,119.54,119.55,1050200005.0
2007-05-01 10:30:00,119.55,119.55,119.54,119.55,588899984.0
2007-05-01 10:31:00,119.55,119.55,119.54,119.55,1373000014.0
2007-05-01 10:32:00,119.53,119.53,119.52,119.53,1373000014.0
2007-05-01 10:33:00,119.54,119.6,119.54,119.6,1373000014.0
2007-05-01 10:34:00,119.59,119.62,119.59,119.62,1373000014.0
2007-05-01 10:35:00,119.61,119.61,119.6,119.61,1373000014.0
2007-05-01 10:36:00,119.62,119.63,119.62,119.62,1373000014.0
2007-05-01 10:37:00,119.63,119.63,119.6,119.62,1373000014.0
2007-05-01 10:38:00,119.61,119.62,119.605,119.62,448699999.0
2007-05-01 10:39:00,119.62,119.62,119.615,119.615,238200000.0
2007-05-01 10:40:00,119.615,119.63,119.615,119.615,775399999.0
2007-05-01 10:41:00,119.62,119.63,119.61,119.62,928900008.0
2007-05-01 10:42:00,119.63,119.63,119.62,119.63,1023600003.0
2007-05-01 10:43:00,119.61,119.61,119.61,119.61,343299998.0
2007-05-01 10:44:00,119.62,119.62,119.61,119.62,343299998.0
2007-05-01 10:45:00,119.62,119.62,119.595,119.61,1737100002.0
2007-05-01 10:46:00,119.61,119.61,119.61,119.61,1406500013.0
2007-05-01 10:47:00,119.6,119.61,119.59,119.61,1963800008.0
2007-05-01 10:48:00,119.6,119.6,119.56,119.57,1963800008.0
2007-05-01 10:49:00,119.58,119.58,119.55,119.55,1963800008.0
2007-05-01 10:50:00,119.54,119.55,119.54,119.54,1963800008.0
2007-05-01 10:51:00,119.55,119.55,119.51,119.53,1963800008.0
2007-05-01 10:52:00,119.54,119.55,119.54,119.55,298800012.0
2007-05-01 10:53:00,119.56,119.56,119.54,119.55,298800012.0
2007-05-01 10:54:00,119.56,119.59,119.56,119.56,298800012.0
2007-05-01 10:55:00,119.55,119.56,119.55,119.55,298800012.0
2007-05-01 10:56:00,119.54,119.55,119.53,119.54,298800012.0
2007-05-01 10:57:00,119.53,119.54,119.52,119.54,298800012.0
2007-05-01 10:58:00,119.54,119.55,119.54,119.55,298800012.0
2007-05-01 10:59:00,119.54,119.54,119.51,119.52,693500010.0
2007-05-01 11:00:00,119.52,119.54,119.52,119.54,693500010.0
2007-05-01 11:01:00,119.54,119.55,119.53,119.54,183199998.0
2007-05-01 11:02:00,119.54,119.54,119.54,119.54,26000000.0
2007-05-01 11:03:00,119.54,119.54,119.54,119.54,19700000.0
2007-05-01 11:04:00,119.54,119.54,119.51,119.52,1950100027.0
2007-05-01 11:05:00,119.52,119.53,119.52,119.53,1097900009.0
2007-05-01 11:06:00,119.53,119.53,119.51,119.52,565000006.0
2007-05-01 11:07:00,119.52,119.52,119.51,119.51,1382000004.0
2007-05-01 11:08:00,119.52,119.52,119.5,119.5,1375699994.0
2007-05-01 11:09:00,119.51,119.53,119.51,119.52,960300009.0
2007-05-01 11:10:00,119.52,119.52,119.52,119.52,469100000.0
2007-05-01 11:11:00,119.52,119.52,119.51,119.52,1437900005.0
2007-05-01 11:12:00,119.52,119.53,119.52,119.52,2122599998.0
2007-05-01 11:13:00,119.52,119.53,119.52,119.52,1065800007.0
2007-05-01 11:14:00,119.52,119.52,119.52,119.52,1192099993.0
2007-05-01 11:15:00,119.52,119.52,119.52,119.52,813800003.0
2007-05-01 11:16:00,119.52,119.52,119.52,119.52,1169900005.0
2007-05-01 11:17:00,119.52,119.53,119.52,119.52,641100015.0
2007-05-01 11:18:00,119.52,119.53,119.52,119.53,1288500001.0
2007-05-01 11:19:00,119.53,119.53,119.52,119.53,1136400013.0
2007-05-01 11:20:00,119.53,119.54,119.53,119.54,166500004.0
2007-05-01 11:21:00,119.54,119.54,119.52,119.54,500400015.0
2007-05-01 11:22:00,119.54,119.54,119.53,119.53,547500012.0
2007-05-01 11:23:00,119.53,119.54,119.53,119.53,202300002.0
2007-05-01 11:24:00,119.54,119.54,119.52,119.53,564500004.0
2007-05-01 11:25:00,119.525,119.54,119.525,119.53,564500004.0
2007-05-01 11:26:00,119.53,119.54,119.53,119.535,757700010.0
2007-05-01 11:27:00,119.54,119.55,119.54,119.55,1361300019.0
2007-05-01 11:28:00,119.55,119.56,119.54,119.54,995600017.0
2007-05-01 11:29:00,119.54,119.54,119.54,119.54,276400012.0
2007-05-01 11:30:00,119.54,119.54,119.52,119.535,985899996.0
2007-05-01 11:31:00,119.54,119.55,119.535,119.55,2092299984.0
2007-05-01 11:32:00,119.55,119.55,119.535,119.55,1597000006.0
2007-05-01 11:33:00,119.55,119.57,119.55,119.56,406800009.0
2007-05-01 11:34:00,119.56,119.56,119.54,119.55,407200002.0
2007-05-01 11:35:00,119.55,119.55,119.55,119.55,1747200003.0
2007-05-01 11:36:00,119.54,119.54,119.52,119.52,1747200003.0
2007-05-01 11:37:00,119.54,119.55,119.535,119.55,1747200003.0
2007-05-01 11:38:00,119.55,119.56,119.55,119.55,1331500025.0
2007-05-01 11:39:00,119.55,119.56,119.545,119.56,1640300003.0
2007-05-01 11:40:00,119.58,119.58,119.56,119.58,2055599994.0
2007-05-01 11:41:00,119.59,119.6,119.59,119.59,2055599994.0
2007-05-01 11:42:00,119.6,119.61,119.59,119.61,2055599994.0
2007-05-01 11:43:00,119.6,119.61,119.6,119.6,2055599994.0
2007-05-01 11:44:00,119.6,119.6,119.6,119.6,1307899990.0
2007-05-01 11:46:00,119.59,119.61,119.58,119.59,1934300016.0
2007-05-01 11:47:00,119.585,119.585,119.575,119.575,1934300016.0
2007-05-01 11:48:00,119.575,119.585,119.575,119.575,136500001.0
2007-05-01 11:49:00,119.59,119.59,119.58,119.58,1740699980.0
2007-05-01 11:50:00,119.56,119.6,119.56,119.59,1740699980.0
2007-05-01 11:51:00,119.585,119.585,119.58,119.585,1740699980.0
2007-05-01 11:52:00,119.585,119.585,119.58,119.585,834800005.0
2007-05-01 11:53:00,119.6,119.61,119.59,119.59,1208200015.0
2007-05-01 11:54:00,119.6,119.6,119.59,119.6,1208200015.0
2007-05-01 11:55:00,119.62,119.63,119.62,119.63,1027700012.0
2007-05-01 11:56:00,119.62,119.64,119.62,119.63,1027700012.0
2007-05-01 11:57:00,119.63,119.63,119.62,119.62,622900009.0
2007-05-01 11:58:00,119.63,119.63,119.63,119.63,4800000.0
2007-05-01 11:59:00,119.62,119.63,119.62,119.62,818699984.0
2007-05-01 12:00:00,119.62,119.62,119.605,119.62,818699984.0
2007-05-01 12:01:00,119.62,119.62,119.61,119.61,400899995.0
2007-05-01 12:02:00,119.62,119.62,119.61,119.62,354699996.0
2007-05-01 12:03:00,119.62,119.62,119.61,119.62,601200007.0
2007-05-01 12:04:00,119.62,119.63,119.615,119.62,440399998.0
2007-05-01 12:05:00,119.63,119.63,119.61,119.63,1483999997.0
2007-05-01 12:06:00,119.63,119.63,119.62,119.62,550100004.0
2007-05-01 12:07:00,119.62,119.62,119.61,119.61,165099999.0
2007-05-01 12:08:00,119.61,119.61,119.61,119.61,45500000.0
2007-05-01 12:09:00,119.61,119.61,119.61,119.61,73700000.0
2007-05-01 12:10:00,119.61,119.61,119.61,119.61,84100000.0
2007-05-01 12:11:00,119.61,119.62,119.61,119.61,152600000.0
2007-05-01 12:12:00,119.61,119.62,119.61,119.61,975900013.0
2007-05-01 12:13:00,119.62,119.62,119.61,119.61,361999995.0
2007-05-01 12:14:00,119.61,119.63,119.61,119.62,1184999988.0
2007-05-01 12:15:00,119.615,119.63,119.615,119.62,816299987.0
2007-05-01 12:16:00,119.62,119.63,119.615,119.62,312199998.0
2007-05-01 12:17:00,119.62,119.62,119.6,119.61,1085200004.0
2007-05-01 12:18:00,119.61,119.62,119.61,119.62,251800001.0
2007-05-01 12:19:00,119.62,119.62,119.6,119.61,371100001.0
2007-05-01 12:20:00,119.61,119.62,119.58,119.6,1446400017.0
2007-05-01 12:21:00,119.6,119.61,119.59,119.6,1039899989.0
2007-05-01 12:22:00,119.6,119.61,119.59,119.59,1683500001.0
2007-05-01 12:23:00,119.57,119.58,119.51,119.53,1091199989.0
2007-05-01 12:24:00,119.54,119.56,119.535,119.54,1091199989.0
2007-05-01 12:25:00,119.545,119.56,119.545,119.56,452500099.0
2007-05-01 12:26:00,119.56,119.56,119.55,119.55,1336500010.0
2007-05-01 12:27:00,119.55,119.55,119.53,119.53,2003599994.0
2007-05-01 12:28:00,119.53,119.54,119.515,119.54,2003599994.0
2007-05-01 12:29:00,119.54,119.54,119.52,119.54,1905199991.0
2007-05-01 12:30:00,119.55,119.55,119.54,119.54,1637799997.0
2007-05-01 12:31:00,119.535,119.57,119.535,119.57,1637799997.0
2007-05-01 12:32:00,119.57,119.58,119.57,119.57,596600014.0
2007-05-01 12:33:00,119.55,119.55,119.54,119.54,287100000.0
2007-05-01 12:34:00,119.55,119.55,119.54,119.55,287100000.0
2007-05-01 12:35:00,119.55,119.55,119.54,119.55,798299997.0
2007-05-01 12:36:00,119.57,119.59,119.56,119.56,500900001.0
2007-05-01 12:37:00,119.54,119.55,119.54,119.55,500900001.0
2007-05-01 12:38:00,119.56,119.56,119.55,119.55,500900001.0
2007-05-01 12:39:00,119.56,119.56,119.53,119.53,500900001.0
2007-05-01 12:40:00,119.53,119.54,119.525,119.525,500900001.0
2007-05-01 12:41:00,119.525,119.54,119.52,119.53,656200016.0
2007-05-01 12:42:00,119.53,119.53,119.515,119.53,749700011.0
2007-05-01 12:43:00,119.52,119.52,119.51,119.52,971100007.0
2007-05-01 12:44:00,119.51,119.51,119.49,119.49,1675899990.0
2007-05-01 12:45:00,119.5,119.53,119.5,119.525,1675899990.0
2007-05-01 12:46:00,119.53,119.53,119.53,119.53,413900007.0
2007-05-01 12:47:00,119.53,119.53,119.525,119.53,164799999.0
2007-05-01 12:48:00,119.53,119.53,119.52,119.52,133300000.0
2007-05-01 12:49:00,119.52,119.52,119.515,119.515,213600000.0
2007-05-01 12:50:00,119.515,119.53,119.515,119.52,1066600007.0
2007-05-01 12:51:00,119.52,119.53,119.52,119.52,276000003.0
2007-05-01 12:52:00,119.52,119.53,119.5,119.505,1810699990.0
2007-05-01 12:53:00,119.505,119.51,119.495,119.51,1707399984.0
2007-05-01 12:54:00,119.51,119.51,119.51,119.51,784600027.0
2007-05-01 12:55:00,119.51,119.52,119.51,119.52,539200004.0
2007-05-01 12:56:00,119.52,119.54,119.52,119.54,1248200000.0
2007-05-01 12:57:00,119.54,119.57,119.54,119.56,1628800006.0
2007-05-01 12:58:00,119.55,119.56,119.54,119.56,1628800006.0
2007-05-01 12:59:00,119.56,119.56,119.525,119.54,1331200001.0
2007-05-01 13:00:00,119.53,119.54,119.515,119.515,2140700016.0
2007-05-01 13:01:00,119.515,119.53,119.515,119.52,373399999.0
2007-05-01 13:02:00,119.53,119.55,119.53,119.54,1661100026.0
2007-05-01 13:03:00,119.54,119.57,119.54,119.57,1661100026.0
2007-05-01 13:04:00,119.56,119.58,119.56,119.57,119499997.0
2007-05-01 13:05:00,119.56,119.57,119.55,119.56,1284900005.0
2007-05-01 13:06:00,119.55,119.57,119.55,119.56,872900002.0
2007-05-01 13:07:00,119.56,119.58,119.56,119.58,872900002.0
2007-05-01 13:08:00,119.58,119.59,119.58,119.59,1995800006.0
2007-05-01 13:09:00,119.59,119.59,119.58,119.58,748600013.0
2007-05-01 13:10:00,119.58,119.58,119.57,119.57,272300002.0
2007-05-01 13:11:00,119.57,119.57,119.56,119.56,618400011.0
2007-05-01 13:12:00,119.56,119.56,119.56,119.56,880400003.0
2007-05-01 13:13:00,119.56,119.56,119.56,119.56,216599999.0
2007-05-01 13:14:00,119.56,119.56,119.56,119.56,1217400002.0
2007-05-01 13:15:00,119.56,119.56,119.54,119.54,771199996.0
2007-05-01 13:16:00,119.545,119.55,119.525,119.54,1720100019.0
2007-05-01 13:17:00,119.54,119.54,119.535,119.54,266300000.0
2007-05-01 13:18:00,119.54,119.55,119.53,119.53,538800000.0
2007-05-01 13:19:00,119.53,119.53,119.515,119.53,530900002.0
2007-05-01 13:20:00,119.53,119.54,119.515,119.53,550800005.0
2007-05-01 13:21:00,119.525,119.525,119.505,119.515,1945700014.0
2007-05-01 13:22:00,119.515,119.53,119.515,119.525,905600013.0
2007-05-01 13:23:00,119.53,119.53,119.52,119.52,1979299998.0
2007-05-01 13:24:00,119.52,119.54,119.515,119.525,885300000.0
2007-05-01 13:25:00,119.525,119.53,119.525,119.53,97500000.0
2007-05-01 13:26:00,119.53,119.54,119.52,119.54,727599997.0
2007-05-01 13:27:00,119.54,119.54,119.53,119.54,172600000.0
2007-05-01 13:28:00,119.54,119.55,119.54,119.55,1032599976.0
2007-05-01 13:29:00,119.55,119.56,119.55,119.55,1575199987.0
2007-05-01 13:30:00,119.55,119.56,119.55,119.55,982299996.0
2007-05-01 13:31:00,119.56,119.58,119.55,119.57,982299996.0
2007-05-01 13:32:00,119.57,119.57,119.57,119.57,106400000.0
2007-05-01 13:33:00,119.57,119.62,119.57,119.58,1003300014.0
2007-05-01 13:34:00,119.58,119.59,119.575,119.59,1003300014.0
2007-05-01 13:35:00,119.59,119.59,119.575,119.59,744499996.0
2007-05-01 13:36:00,119.59,119.59,119.56,119.56,1484699995.0
2007-05-01 13:37:00,119.58,119.58,119.55,119.56,730600016.0
2007-05-01 13:38:00,119.56,119.57,119.56,119.57,730600016.0
2007-05-01 13:39:00,119.56,119.58,119.56,119.57,635200011.0
2007-05-01 13:40:00,119.57,119.57,119.57,119.57,130800004.0
2007-05-01 13:41:00,119.57,119.58,119.56,119.58,570600004.0
2007-05-01 13:42:00,119.58,119.58,119.57,119.57,997900007.0
2007-05-01 13:43:00,119.56,119.59,119.56,119.59,1810100002.0
2007-05-01 13:44:00,119.59,119.605,119.58,119.595,1810100002.0
2007-05-01 13:45:00,119.59,119.605,119.59,119.6,883700007.0
2007-05-01 13:46:00,119.6,119.6,119.58,119.58,783200008.0
2007-05-01 13:47:00,119.58,119.59,119.56,119.58,1879700005.0
2007-05-01 13:48:00,119.58,119.6,119.58,119.59,1253199998.0
2007-05-01 13:49:00,119.59,119.59,119.59,119.59,16000000.0
2007-05-01 13:50:00,119.59,119.59,119.57,119.58,1230300017.0
2007-05-01 13:51:00,119.58,119.58,119.575,119.58,150200000.0
2007-05-01 13:52:00,119.575,119.58,119.57,119.58,202699996.0
2007-05-01 13:53:00,119.58,119.58,119.57,119.58,103999999.0
2007-05-01 13:54:00,119.57,119.57,119.57,119.57,48700001.0
2007-05-01 13:55:00,119.58,119.58,119.57,119.58,200400001.0
2007-05-01 13:56:00,119.58,119.58,119.565,119.58,565700010.0
2007-05-01 13:57:00,119.58,119.58,119.57,119.57,160300004.0
2007-05-01 13:58:00,119.57,119.58,119.565,119.565,943700007.0
2007-05-01 13:59:00,119.57,119.58,119.57,119.58,984800001.0
2007-05-01 14:00:00,119.58,119.59,119.575,119.59,2022399988.0
2007-05-01 14:01:00,119.59,119.59,119.59,119.59,216100001.0
2007-05-01 14:02:00,119.59,119.59,119.57,119.58,1347600015.0
2007-05-01 14:03:00,119.57,119.58,119.57,119.58,848100007.0
2007-05-01 14:04:00,119.575,119.58,119.575,119.58,848100007.0
2007-05-01 14:05:00,119.58,119.58,119.575,119.58,130400000.0
2007-05-01 14:06:00,119.58,119.58,119.575,119.58,213000000.0
2007-05-01 14:07:00,119.58,119.58,119.57,119.57,261700000.0
2007-05-01 14:08:00,119.57,119.58,119.56,119.58,1063700006.0
2007-05-01 14:09:00,119.58,119.58,119.58,119.58,135000000.0
2007-05-01 14:10:00,119.56,119.56,119.55,119.55,671600000.0
2007-05-01 14:11:00,119.55,119.56,119.55,119.56,671600000.0
2007-05-01 14:12:00,119.56,119.56,119.525,119.54,1488700001.0
2007-05-01 14:13:00,119.53,119.55,119.53,119.54,1060100002.0
2007-05-01 14:14:00,119.53,119.55,119.53,119.535,710299997.0
2007-05-01 14:15:00,119.53,119.54,119.51,119.53,769099998.0
2007-05-01 14:16:00,119.54,119.55,119.53,119.54,769099998.0
2007-05-01 14:17:00,119.54,119.54,119.51,119.53,1019700012.0
2007-05-01 14:18:00,119.53,119.53,119.515,119.52,816999987.0
2007-05-01 14:19:00,119.5,119.51,119.46,119.46,1895500012.0
2007-05-01 14:20:00,119.47,119.47,119.46,119.46,1895500012.0
2007-05-01 14:21:00,119.48,119.51,119.48,119.51,1895500012.0
2007-05-01 14:22:00,119.51,119.52,119.49,119.5,1895500012.0
2007-05-01 14:23:00,119.5,119.5,119.49,119.5,1328700003.0
2007-05-01 14:24:00,119.505,119.51,119.5,119.51,2133700017.0
2007-05-01 14:25:00,119.51,119.51,119.51,119.51,455400012.0
2007-05-01 14:26:00,119.51,119.52,119.51,119.52,1186800001.0
2007-05-01 14:27:00,119.52,119.54,119.52,119.535,1414699987.0
2007-05-01 14:28:00,119.53,119.54,119.5,119.51,1876999998.0
2007-05-01 14:29:00,119.5,119.5,119.48,119.49,1876999998.0
2007-05-01 14:30:00,119.48,119.52,119.48,119.51,1876999998.0
2007-05-01 14:31:00,119.5,119.51,119.48,119.51,1876999998.0
2007-05-01 14:32:00,119.5,119.52,119.49,119.5,1876999998.0
2007-05-01 14:33:00,119.5,119.52,119.5,119.505,2131100003.0
2007-05-01 14:34:00,119.505,119.52,119.505,119.52,1093499987.0
2007-05-01 14:35:00,119.52,119.52,119.51,119.51,360800000.0
2007-05-01 14:36:00,119.51,119.53,119.5,119.51,1853700015.0
2007-05-01 14:37:00,119.51,119.51,119.5,119.51,492199996.0
2007-05-01 14:38:00,119.51,119.51,119.49,119.51,2060500030.0
2007-05-01 14:39:00,119.51,119.51,119.49,119.49,229000001.0
2007-05-01 14:40:00,119.49,119.49,119.48,119.49,468200003.0
2007-05-01 14:41:00,119.48,119.49,119.48,119.48,468200003.0
2007-05-01 14:42:00,119.48,119.49,119.47,119.48,1045700003.0
2007-05-01 14:43:00,119.48,119.48,119.47,119.47,754700003.0
2007-05-01 14:44:00,119.48,119.49,119.47,119.47,385199999.0
2007-05-01 14:45:00,119.47,119.48,119.47,119.475,385199999.0
2007-05-01 14:46:00,119.47,119.48,119.465,119.48,1207000002.0
2007-05-01 14:47:00,119.48,119.5,119.48,119.49,1582200012.0
2007-05-01 14:48:00,119.49,119.49,119.48,119.49,53600000.0
2007-05-01 14:49:00,119.49,119.49,119.49,119.49,53600000.0
2007-05-01 14:50:00,119.48,119.49,119.48,119.48,1111099997.0
2007-05-01 14:51:00,119.49,119.49,119.48,119.48,1111099997.0
2007-05-01 14:52:00,119.48,119.5,119.48,119.49,1111099997.0
2007-05-01 14:53:00,119.48,119.5,119.48,119.48,611200007.0
2007-05-01 14:54:00,119.48,119.48,119.475,119.48,611200007.0
2007-05-01 14:55:00,119.48,119.49,119.475,119.48,1521500006.0
2007-05-01 14:56:00,119.48,119.48,119.47,119.48,1044700000.0
2007-05-01 14:57:00,119.48,119.48,119.47,119.48,682300001.0
2007-05-01 14:58:00,119.46,119.46,119.43,119.44,1649700007.0
2007-05-01 14:59:00,119.44,119.45,119.425,119.44,1649700007.0
2007-05-01 15:00:00,119.43,119.44,119.4,119.4,1640299975.0
2007-05-01 15:01:00,119.41,119.42,119.41,119.42,1640299975.0
2007-05-01 15:02:00,119.41,119.42,119.35,119.35,1640299975.0
2007-05-01 15:03:00,119.36,119.36,119.33,119.33,1640299975.0
2007-05-01 15:04:00,119.35,119.38,119.35,119.37,1640299975.0
2007-05-01 15:05:00,119.36,119.37,119.33,119.33,1640299975.0
2007-05-01 15:06:00,119.32,119.33,119.28,119.31,1640299975.0
2007-05-01 15:07:00,119.3,119.34,119.3,119.34,1640299975.0
2007-05-01 15:08:00,119.35,119.35,119.33,119.34,1640299975.0
2007-05-01 15:09:00,119.35,119.36,119.35,119.36,1640299975.0
2007-05-01 15:10:00,119.365,119.37,119.35,119.35,1640299975.0
2007-05-01 15:11:00,119.35,119.36,119.33,119.33,1538300005.0
2007-05-01 15:12:00,119.34,119.34,119.23,119.24,1538300005.0
2007-05-01 15:13:00,119.23,119.24,119.2,119.24,1538300005.0
2007-05-01 15:14:00,119.23,119.25,119.23,119.24,1538300005.0
2007-05-01 15:15:00,119.25,119.25,119.15,119.15,1538300005.0
2007-05-01 15:16:00,119.14,119.15,119.11,119.11,1538300005.0
2007-05-01 15:17:00,119.12,119.15,119.12,119.14,1538300005.0
2007-05-01 15:18:00,119.12,119.13,119.07,119.1,1538300005.0
2007-05-01 15:19:00,119.09,119.1,119.07,119.08,1538300005.0
2007-05-01 15:20:00,119.07,119.1,119.06,119.1,1538300005.0
2007-05-01 15:21:00,119.11,119.15,119.11,119.14,1538300005.0
2007-05-01 15:22:00,119.15,119.17,119.14,119.16,1538300005.0
2007-05-01 15:23:00,119.17,119.17,119.15,119.15,1538300005.0
2007-05-01 15:24:00,119.14,119.16,119.14,119.15,1538300005.0
2007-05-01 15:25:00,119.14,119.19,119.14,119.17,1538300005.0
2007-05-01 15:26:00,119.18,119.18,119.17,119.18,1538300005.0
2007-05-01 15:27:00,119.17,119.18,119.16,119.18,1538300005.0
2007-05-01 15:28:00,119.17,119.19,119.17,119.18,1538300005.0
2007-05-01 15:29:00,119.18,119.19,119.175,119.19,1538300005.0
2007-05-01 15:30:00,119.18,119.195,119.18,119.19,1645900004.0
2007-05-01 15:31:00,119.18,119.18,119.14,119.15,1550100012.0
2007-05-01 15:32:00,119.16,119.17,119.16,119.16,1550100012.0
2007-05-01 15:33:00,119.15,119.16,119.15,119.16,1550100012.0
2007-05-01 15:34:00,119.17,119.17,119.16,119.16,1550100012.0
2007-05-01 15:35:00,119.16,119.17,119.155,119.17,1550100012.0
2007-05-01 15:36:00,119.16,119.18,119.16,119.16,1568499976.0
2007-05-01 15:37:00,119.15,119.15,119.13,119.14,1502400013.0
2007-05-01 15:38:00,119.13,119.16,119.12,119.16,1502400013.0
2007-05-01 15:39:00,119.15,119.16,119.15,119.16,1502400013.0
2007-05-01 15:40:00,119.155,119.17,119.14,119.155,1502400013.0
2007-05-01 15:41:00,119.15,119.17,119.14,119.14,750000000.0
2007-05-01 15:42:00,119.15,119.17,119.15,119.16,750000000.0
2007-05-01 15:43:00,119.16,119.17,119.15,119.16,750000000.0
2007-05-01 15:44:00,119.16,119.16,119.14,119.15,835300002.0
2007-05-01 15:45:00,119.16,119.16,119.16,119.16,1867100030.0
2007-05-01 15:46:00,119.16,119.17,119.15,119.15,1867100030.0
2007-05-01 15:47:00,119.16,119.17,119.15,119.17,885700019.0
2007-05-01 15:48:00,119.165,119.17,119.16,119.17,885700019.0
2007-05-01 15:49:00,119.18,119.2,119.18,119.2,1077299964.0
2007-05-01 15:50:00,119.19,119.2,119.19,119.2,1077299964.0
2007-05-01 15:51:00,119.2,119.2,119.18,119.18,1077299964.0
2007-05-01 15:52:00,119.17,119.19,119.17,119.18,1377799987.0
2007-05-01 15:53:00,119.18,119.185,119.17,119.18,1377799987.0
2007-05-01 15:54:00,119.18,119.19,119.16,119.16,1691799988.0
2007-05-01 15:55:00,119.16,119.19,119.16,119.18,1714199997.0
2007-05-01 15:56:00,119.18,119.19,119.17,119.19,1714199997.0
2007-05-01 15:57:00,119.19,119.19,119.19,119.19,487900000.0
2007-05-01 15:58:00,119.2,119.2,119.2,119.2,1620999996.0
2007-05-01 15:59:00,119.21,119.23,119.17,119.2,1620999996.0
2007-05-01 16:00:00,119.18,119.37,119.14,119.36,1620999996.0
2007-05-01 16:01:00,119.36,119.42,119.34,119.37,1404499997.0
2007-05-01 16:02:00,119.38,119.41,119.36,119.37,2047300000.0
2007-05-01 16:03:00,119.36,119.37,119.3,119.33,2047300000.0
2007-05-01 16:04:00,119.32,119.33,119.26,119.3,2047300000.0
2007-05-01 16:05:00,119.28,119.34,119.28,119.34,2047300000.0
2007-05-01 16:06:00,119.33,119.34,119.31,119.34,2047300000.0
2007-05-01 16:07:00,119.36,119.44,119.35,119.44,2047300000.0
2007-05-01 16:08:00,119.43,119.5,119.42,119.49,2047300000.0
2007-05-01 16:09:00,119.5,119.56,119.45,119.46,2047300000.0
2007-05-01 16:10:00,119.47,119.51,119.43,119.43,2047300000.0
2007-05-01 16:11:00,119.44,119.47,119.43,119.46,1541499996.0
2007-05-01 16:12:00,119.45,119.46,119.45,119.45,1541499996.0
2007-05-01 16:13:00,119.46,119.48,119.45,119.45,1541499996.0
2007-05-01 16:14:00,119.44,119.44,119.41,119.43,1541499996.0
2007-05-01 16:15:00,119.42,119.43,119.4,119.4,1541499996.0
2007-05-01 16:16:00,119.4,119.435,119.4,119.435,1541499996.0
2007-05-01 16:17:00,119.45,119.49,119.45,119.48,1276899995.0
2007-05-01 16:18:00,119.48,119.55,119.48,119.51,1115699994.0
2007-05-01 16:19:00,119.5,119.52,119.48,119.51,1115699994.0
2007-05-01 16:20:00,119.53,119.59,119.52,119.56,1115699994.0
2007-05-01 16:21:00,119.58,119.59,119.57,119.57,1115699994.0
2007-05-01 16:22:00,119.58,119.58,119.52,119.52,1115699994.0
2007-05-01 16:23:00,119.53,119.54,119.48,119.54,1115699994.0
2007-05-01 16:24:00,119.55,119.56,119.53,119.54,1115699994.0
2007-05-01 16:25:00,119.55,119.56,119.52,119.55,1115699994.0
2007-05-01 16:26:00,119.56,119.62,119.56,119.56,1115699994.0
2007-05-01 16:27:00,119.57,119.6,119.56,119.59,1115699994.0
2007-05-01 16:28:00,119.58,119.59,119.57,119.58,1115699994.0
2007-05-01 16:29:00,119.59,119.59,119.56,119.56,1115699994.0
2007-05-01 16:30:00,119.58,119.59,119.56,119.58,1115699994.0
2007-05-01 16:31:00,119.57,119.59,119.56,119.58,1115699994.0
2007-05-01 16:32:00,119.57,119.65,119.57,119.64,1115699994.0
2007-05-01 16:33:00,119.63,119.64,119.56,119.56,1115699994.0
2007-05-01 16:34:00,119.57,119.59,119.57,119.58,1115699994.0
2007-05-01 16:35:00,119.575,119.63,119.575,119.62,1115699994.0
2007-05-01 16:36:00,119.63,119.64,119.61,119.62,925300004.0
2007-05-01 16:37:00,119.61,119.62,119.59,119.62,925300004.0
2007-05-01 16:38:00,119.64,119.69,119.64,119.68,925300004.0
2007-05-01 16:39:00,119.67,119.67,119.65,119.67,925300004.0
2007-05-01 16:40:00,119.68,119.71,119.67,119.7,925300004.0
2007-05-01 16:41:00,119.72,119.74,119.69,119.7,925300004.0
2007-05-01 16:42:00,119.71,119.73,119.68,119.71,925300004.0
2007-05-01 16:43:00,119.7,119.72,119.69,119.7,925300004.0
2007-05-01 16:44:00,119.69,119.7,119.68,119.69,925300004.0
2007-05-01 16:45:00,119.68,119.72,119.68,119.72,925300004.0
2007-05-01 16:46:00,119.73,119.76,119.72,119.76,925300004.0
2007-05-01 16:47:00,119.75,119.77,119.74,119.74,925300004.0
2007-05-01 16:48:00,119.73,119.74,119.7,119.71,925300004.0
2007-05-01 16:49:00,119.7,119.74,119.7,119.74,925300004.0
2007-05-01 16:50:00,119.73,119.75,119.73,119.74,925300004.0
2007-05-01 16:51:00,119.74,119.74,119.69,119.7,1668899998.0
2007-05-01 16:52:00,119.71,119.72,119.61,119.62,1499399986.0
2007-05-01 16:53:00,119.61,119.66,119.61,119.65,1499399986.0
2007-05-01 16:54:00,119.66,119.67,119.66,119.67,1499399986.0
2007-05-01 16:55:00,119.67,119.68,119.67,119.68,1499399986.0
2007-05-01 16:56:00,119.67,119.67,119.66,119.66,1776400005.0
2007-05-01 16:57:00,119.67,119.71,119.67,119.7,1776400005.0
2007-05-01 16:58:00,119.71,119.81,119.7,119.73,1776400005.0
2007-05-01 16:59:00,119.75,119.78,119.73,119.76,1776400005.0
2007-05-01 17:00:00,119.75,119.75,119.71,119.73,1776400005.0
2007-05-01 17:01:00,119.72,119.74,119.71,119.74,1776400005.0
2007-05-01 17:02:00,119.77,119.77,119.74,119.75,1776400005.0
2007-05-01 17:03:00,119.74,119.77,119.72,119.76,1776400005.0
2007-05-01 17:04:00,119.75,119.76,119.71,119.71,1776400005.0
2007-05-01 17:05:00,119.71,119.72,119.69,119.7,1776400005.0
2007-05-01 17:06:00,119.71,119.71,119.67,119.67,1577400004.0
2007-05-01 17:07:00,119.68,119.71,119.68,119.7,1577400004.0
2007-05-01 17:08:00,119.69,119.72,119.69,119.71,1577400004.0
2007-05-01 17:09:00,119.7,119.71,119.69,119.7,2096600018.0
2007-05-01 17:10:00,119.7,119.71,119.7,119.71,89700002.0
2007-05-01 17:11:00,119.71,119.71,119.685,119.695,1843600014.0
2007-05-01 17:12:00,119.7,119.72,119.69,119.72,1607100003.0
2007-05-01 17:13:00,119.71,119.71,119.695,119.7,1954599996.0
2007-05-01 17:14:00,119.7,119.71,119.685,119.71,1897500003.0
2007-05-01 17:15:00,119.7,119.71,119.69,119.7,1473100039.0
2007-05-01 17:16:00,119.71,119.71,119.69,119.71,1473100039.0
2007-05-01 17:17:00,119.7,119.78,119.7,119.77,1473100039.0
2007-05-01 17:18:00,119.76,119.76,119.73,119.75,1473100039.0
2007-05-01 17:19:00,119.75,119.75,119.73,119.74,1473100039.0
2007-05-01 17:20:00,119.74,119.76,119.73,119.76,2012000006.0
2007-05-01 17:21:00,119.75,119.75,119.725,119.74,2012000006.0
2007-05-01 17:22:00,119.75,119.78,119.75,119.77,1824699996.0
2007-05-01 17:23:00,119.77,119.78,119.74,119.76,1824699996.0
2007-05-01 17:24:00,119.76,119.77,119.755,119.76,967300015.0
2007-05-01 17:25:00,119.76,119.78,119.76,119.77,1589100021.0
2007-05-01 17:26:00,119.77,119.77,119.74,119.74,1483100016.0
2007-05-01 17:27:00,119.75,119.77,119.74,119.77,1081800008.0
2007-05-01 17:28:00,119.76,119.79,119.75,119.78,1081800008.0
2007-05-01 17:29:00,119.78,119.79,119.78,119.78,1081800008.0
2007-05-01 17:30:00,119.78,119.79,119.76,119.77,1895500016.0
2007-05-01 17:31:00,119.77,119.79,119.77,119.77,712820008.0
2007-05-01 17:32:00,119.77,119.78,119.77,119.77,916700024.0
2007-05-01 17:33:00,119.76,119.77,119.755,119.77,1884099987.0
2007-05-01 17:34:00,119.76,119.77,119.76,119.77,1736499992.0
2007-05-01 17:35:00,119.76,119.77,119.76,119.77,1736499992.0
2007-05-01 17:36:00,119.76,119.77,119.755,119.77,1736499992.0
2007-05-01 17:37:00,119.77,119.78,119.76,119.77,1575599988.0
2007-05-01 17:38:00,119.76,119.79,119.75,119.79,1628900004.0
2007-05-01 17:39:00,119.8,119.8,119.75,119.76,1628900004.0
2007-05-01 17:40:00,119.77,119.8,119.77,119.79,1628900004.0
2007-05-01 17:41:00,119.8,119.81,119.78,119.81,1628900004.0
2007-05-01 17:42:00,119.81,119.83,119.8,119.82,1628900004.0
2007-05-01 17:43:00,119.82,119.83,119.81,119.81,1563799981.0
2007-05-01 17:44:00,119.83,119.84,119.83,119.83,1974099997.0
2007-05-01 17:45:00,119.84,119.84,119.83,119.84,1974099997.0
2007-05-01 17:46:00,119.83,119.85,119.83,119.84,1974099997.0
2007-05-01 17:47:00,119.84,119.84,119.83,119.83,499399992.0
2007-05-01 17:48:00,119.82,119.83,119.76,119.76,1361499950.0
2007-05-01 17:49:00,119.76,119.78,119.76,119.78,1361499950.0
2007-05-01 17:50:00,119.78,119.81,119.78,119.81,1827900010.0
2007-05-01 17:51:00,119.81,119.82,119.79,119.79,2123200021.0
2007-05-01 17:52:00,119.79,119.8,119.78,119.79,1276399999.0
2007-05-01 17:53:00,119.77,119.79,119.77,119.78,1041000011.0
2007-05-01 17:54:00,119.78,119.8,119.78,119.79,1041000011.0
2007-05-01 17:55:00,119.79,119.79,119.75,119.75,2115499984.0
2007-05-01 17:56:00,119.76,119.77,119.75,119.77,280799996.0
2007-05-01 17:57:00,119.76,119.77,119.76,119.77,904200001.0
2007-05-01 17:58:00,119.76,119.78,119.76,119.77,1081400003.0
2007-05-01 17:59:00,119.77,119.78,119.77,119.77,752999986.0
2007-05-01 18:00:00,119.77,119.79,119.77,119.79,1409700005.0
2007-05-01 18:01:00,119.78,119.79,119.78,119.79,700200005.0
2007-05-01 18:02:00,119.79,119.8,119.79,119.8,685900002.0
2007-05-01 18:03:00,119.8,119.8,119.77,119.77,1292399990.0
2007-05-01 18:04:00,119.77,119.78,119.755,119.76,669100001.0
2007-05-01 18:05:00,119.755,119.78,119.755,119.76,2070500016.0
2007-05-01 18:06:00,119.77,119.78,119.75,119.77,1962200005.0
2007-05-01 18:07:00,119.77,119.77,119.76,119.765,1708999998.0
2007-05-01 18:08:00,119.77,119.78,119.76,119.76,1478499998.0
2007-05-01 18:09:00,119.76,119.77,119.76,119.77,1553399997.0
2007-05-01 18:10:00,119.77,119.77,119.76,119.76,2072900038.0
2007-05-01 18:11:00,119.75,119.76,119.73,119.74,1828100011.0
2007-05-01 18:12:00,119.74,119.74,119.73,119.74,1828100011.0
2007-05-01 18:13:00,119.74,119.76,119.74,119.76,1538200005.0
2007-05-01 18:14:00,119.76,119.76,119.75,119.75,737500007.0
2007-05-01 18:15:00,119.75,119.75,119.74,119.74,91000000.0
2007-05-01 18:16:00,119.74,119.745,119.725,119.745,1455999989.0
2007-05-01 18:17:00,119.74,119.75,119.74,119.75,370800002.0
2007-05-01 18:18:00,119.745,119.76,119.745,119.76,186700000.0
2007-05-01 18:19:00,119.75,119.77,119.75,119.77,969299999.0
2007-05-01 18:20:00,119.77,119.79,119.77,119.78,969299999.0
2007-05-01 18:21:00,119.78,119.79,119.77,119.78,1823199988.0
2007-05-01 18:22:00,119.78,119.78,119.77,119.77,330899998.0
2007-05-01 18:23:00,119.77,119.77,119.76,119.76,330899998.0
2007-05-01 18:24:00,119.76,119.77,119.76,119.76,1582400005.0
2007-05-01 18:25:00,119.76,119.76,119.76,119.76,1265700010.0
2007-05-01 18:26:00,119.76,119.76,119.76,119.76,1562199969.0
2007-05-01 18:27:00,119.76,119.76,119.75,119.75,1100100000.0
2007-05-01 18:28:00,119.76,119.78,119.76,119.78,860600009.0
2007-05-01 18:29:00,119.78,119.78,119.76,119.76,1005699982.0
2007-05-01 18:31:00,119.76,119.77,119.75,119.76,903099998.0
2007-05-01 18:32:00,119.76,119.76,119.76,119.76,1611600015.0
2007-05-01 18:33:00,119.75,119.76,119.74,119.75,612500001.0
2007-05-01 18:34:00,119.76,119.76,119.76,119.76,612500001.0
2007-05-01 18:35:00,119.76,119.77,119.755,119.76,612500001.0
2007-05-01 18:36:00,119.77,119.77,119.76,119.76,1028999993.0
2007-05-01 18:37:00,119.76,119.76,119.75,119.75,1028999993.0
2007-05-01 18:38:00,119.75,119.76,119.745,119.75,857900002.0
2007-05-01 18:39:00,119.75,119.75,119.75,119.75,522000000.0
2007-05-01 18:40:00,119.75,119.76,119.745,119.76,1321900019.0
2007-05-01 18:41:00,119.76,119.76,119.755,119.76,1140300001.0
2007-05-01 18:42:00,119.77,119.78,119.77,119.78,1358300014.0
2007-05-01 18:43:00,119.77,119.77,119.77,119.77,1358300014.0
2007-05-01 18:44:00,119.76,119.77,119.76,119.76,1189800017.0
2007-05-01 18:45:00,119.77,119.77,119.77,119.77,1189800017.0
2007-05-01 18:46:00,119.77,119.77,119.76,119.76,1189800017.0
2007-05-01 18:47:00,119.76,119.78,119.76,119.78,1783099990.0
2007-05-01 18:48:00,119.78,119.78,119.765,119.78,1501599976.0
2007-05-01 18:49:00,119.78,119.78,119.765,119.77,1172399978.0
2007-05-01 18:50:00,119.77,119.77,119.765,119.765,732999980.0
2007-05-01 18:51:00,119.77,119.78,119.77,119.775,429100002.0
2007-05-01 18:52:00,119.79,119.81,119.79,119.81,2087999984.0
2007-05-01 18:53:00,119.81,119.82,119.8,119.81,2087999984.0
2007-05-01 18:54:00,119.81,119.81,119.775,119.78,778700011.0
2007-05-01 18:55:00,119.78,119.78,119.77,119.78,1297699971.0
2007-05-01 18:56:00,119.78,119.79,119.775,119.79,2139600008.0
2007-05-01 18:57:00,119.79,119.79,119.79,119.79,1722300002.0
2007-05-01 18:58:00,119.79,119.81,119.77,119.81,1272100010.0
2007-05-01 18:59:00,119.805,119.81,119.795,119.8,863800007.0
2007-05-01 19:00:00,119.8,119.8,119.79,119.795,491600006.0
2007-05-01 19:01:00,119.8,119.8,119.79,119.79,77799999.0
2007-05-01 19:02:00,119.79,119.8,119.79,119.8,595599998.0
2007-05-01 19:03:00,119.8,119.8,119.8,119.8,104600000.0
2007-05-01 19:04:00,119.8,119.8,119.8,119.8,16799999.0
2007-05-01 19:05:00,119.8,119.81,119.8,119.8,948799998.0
2007-05-01 19:06:00,119.8,119.82,119.795,119.82,2132599958.0
2007-05-01 19:07:00,119.82,119.82,119.795,119.82,1685200030.0
2007-05-01 19:08:00,119.82,119.82,119.805,119.805,1451400021.0
2007-05-01 19:09:00,119.805,119.82,119.805,119.82,854200002.0
2007-05-01 19:10:00,119.82,119.82,119.81,119.81,525099998.0
2007-05-01 19:11:00,119.805,119.81,119.8,119.8,405099999.0
2007-05-01 19:12:00,119.81,119.82,119.81,119.81,1712500005.0
2007-05-01 19:13:00,119.81,119.81,119.795,119.795,1712500005.0
2007-05-01 19:14:00,119.8,119.8,119.795,119.8,482899993.0
2007-05-01 19:15:00,119.8,119.8,119.8,119.8,39700001.0
2007-05-01 19:16:00,119.8,119.8,119.78,119.8,594300006.0
2007-05-01 19:17:00,119.8,119.8,119.785,119.79,231500000.0
2007-05-01 19:18:00,119.79,119.8,119.79,119.8,637200009.0
2007-05-01 19:19:00,119.8,119.8,119.79,119.79,1369200001.0
2007-05-01 19:20:00,119.79,119.79,119.785,119.79,274300000.0
2007-05-01 19:21:00,119.785,119.8,119.78,119.8,1114299993.0
2007-05-01 19:22:00,119.795,119.795,119.785,119.79,1101299985.0
2007-05-01 19:23:00,119.79,119.79,119.79,119.79,126399993.0
2007-05-01 19:24:00,119.79,119.79,119.77,119.77,1370099997.0
2007-05-01 19:25:00,119.77,119.77,119.77,119.77,310999998.0
2007-05-01 19:26:00,119.77,119.78,119.77,119.78,913299986.0
2007-05-01 19:27:00,119.78,119.78,119.765,119.775,402200004.0
2007-05-01 19:28:00,119.78,119.78,119.77,119.78,322760000.0
2007-05-01 19:29:00,119.78,119.78,119.78,119.78,295150010.0
2007-05-01 19:30:00,119.78,119.78,119.77,119.77,317550009.0
2007-05-01 19:31:00,119.78,119.79,119.78,119.78,704599998.0
2007-05-01 19:32:00,119.79,119.8,119.79,119.8,1068200002.0
2007-05-01 19:33:00,119.78,119.79,119.78,119.79,1068200002.0
2007-05-01 19:34:00,119.78,119.78,119.77,119.78,1068200002.0
2007-05-01 19:35:00,119.78,119.8,119.775,119.8,1068200002.0
2007-05-01 19:36:00,119.8,119.82,119.8,119.8,1228800003.0
2007-05-01 19:37:00,119.79,119.8,119.79,119.8,1038300001.0
2007-05-01 19:38:00,119.8,119.8,119.785,119.785,1038300001.0
2007-05-01 19:39:00,119.79,119.79,119.785,119.79,151000005.0
2007-05-01 19:40:00,119.79,119.79,119.78,119.78,802600031.0
2007-05-01 19:41:00,119.79,119.79,119.78,119.79,1567299992.0
2007-05-01 19:42:00,119.79,119.79,119.77,119.79,1238300005.0
2007-05-01 19:43:00,119.79,119.8,119.785,119.785,1397500007.0
2007-05-01 19:44:00,119.8,119.8,119.78,119.79,1400500041.0
2007-05-01 19:45:00,119.79,119.79,119.78,119.79,1400500041.0
2007-05-01 19:46:00,119.79,119.79,119.79,119.79,156400007.0
2007-05-01 19:47:00,119.79,119.79,119.785,119.79,550300000.0
2007-05-01 19:48:00,119.79,119.79,119.79,119.79,427900022.0
2007-05-01 19:49:00,119.79,119.79,119.78,119.79,1857000023.0
2007-05-01 19:50:00,119.79,119.79,119.785,119.79,41300000.0
2007-05-01 19:51:00,119.785,119.79,119.785,119.79,14400000.0
2007-05-01 19:52:00,119.785,119.79,119.78,119.785,69800000.0
2007-05-01 19:53:00,119.785,119.785,119.785,119.785,12000000.0
2007-05-01 19:54:00,119.785,119.785,119.78,119.78,295299995.0
2007-05-01 19:55:00,119.785,119.79,119.78,119.79,898699999.0
2007-05-01 19:56:00,119.79,119.79,119.785,119.785,753600000.0
2007-05-01 19:57:00,119.785,119.81,119.78,119.8,1887600011.0
2007-05-01 19:58:00,119.8,119.81,119.79,119.8,891800015.0
2007-05-01 19:59:00,119.8,119.81,119.8,119.81,1363700023.0
2007-05-01 20:00:00,119.81,119.82,119.81,119.81,1065400021.0
2007-05-01 20:01:00,119.81,119.81,119.8,119.8,749300002.0
2007-05-01 20:02:00,119.81,119.81,119.79,119.8,1887100018.0
2007-05-01 20:03:00,119.79,119.8,119.785,119.8,1288899999.0
2007-05-01 20:04:00,119.8,119.8,119.785,119.785,1419800021.0
2007-05-01 20:05:00,119.785,119.79,119.785,119.79,499600005.0
2007-05-01 20:06:00,119.79,119.79,119.785,119.79,536400014.0
2007-05-01 20:07:00,119.79,119.79,119.775,119.775,1338000020.0
2007-05-01 20:08:00,119.775,119.78,119.76,119.76,1233400027.0
2007-05-01 20:09:00,119.76,119.77,119.76,119.77,887200023.0
2007-05-01 20:10:00,119.765,119.77,119.755,119.77,750300010.0
2007-05-01 20:11:00,119.77,119.77,119.76,119.77,1733300029.0
2007-05-01 20:12:00,119.77,119.77,119.77,119.77,265500000.0
2007-05-01 20:13:00,119.77,119.77,119.76,119.76,1116400014.0
2007-05-01 20:14:00,119.76,119.76,119.75,119.75,2086400042.0
2007-05-01 20:15:00,119.75,119.76,119.75,119.76,966100022.0
2007-05-01 20:16:00,119.76,119.76,119.75,119.75,949800019.0
2007-05-01 20:17:00,119.75,119.75,119.74,119.75,1183600001.0
2007-05-01 20:18:00,119.73,119.74,119.73,119.73,989700000.0
2007-05-01 20:19:00,119.72,119.72,119.71,119.72,989700000.0
2007-05-01 20:20:00,119.73,119.73,119.72,119.72,989700000.0
2007-05-01 20:21:00,119.73,119.73,119.72,119.73,1966700040.0
2007-05-01 20:22:00,119.73,119.76,119.73,119.76,1966700040.0
2007-05-01 20:23:00,119.76,119.77,119.755,119.76,1623100025.0
2007-05-01 20:24:00,119.755,119.76,119.745,119.75,1995700034.0
2007-05-01 20:25:00,119.745,119.75,119.74,119.74,1844999994.0
2007-05-01 20:26:00,119.73,119.74,119.73,119.73,1006700015.0
2007-05-01 20:27:00,119.74,119.75,119.73,119.74,1006700015.0
2007-05-01 20:28:00,119.74,119.74,119.73,119.74,1006700015.0
2007-05-01 20:29:00,119.74,119.74,119.74,119.74,205599999.0
2007-05-01 20:30:00,119.74,119.74,119.73,119.73,527199999.0
2007-05-01 20:31:00,119.73,119.73,119.73,119.73,81500000.0
2007-05-01 20:32:00,119.74,119.74,119.74,119.74,515500008.0
2007-05-01 20:33:00,119.74,119.74,119.73,119.73,943800000.0
2007-05-01 20:34:00,119.72,119.72,119.71,119.71,1186699996.0
2007-05-01 20:35:00,119.71,119.72,119.71,119.71,1186699996.0
2007-05-01 20:36:00,119.71,119.72,119.71,119.72,335200001.0
2007-05-01 20:37:00,119.715,119.73,119.715,119.73,337200004.0
2007-05-01 20:38:00,119.73,119.74,119.73,119.74,436899998.0
2007-05-01 20:39:00,119.74,119.745,119.73,119.73,436899998.0
2007-05-01 20:40:00,119.73,119.73,119.73,119.73,1226999992.0
2007-05-01 20:41:00,119.73,119.73,119.73,119.73,749199999.0
2007-05-01 20:42:00,119.73,119.74,119.73,119.73,293600003.0
2007-05-01 20:43:00,119.73,119.74,119.73,119.73,1351599981.0
2007-05-01 20:44:00,119.73,119.73,119.72,119.73,1594100015.0
2007-05-01 20:45:00,119.73,119.74,119.73,119.73,1133299995.0
2007-05-01 20:46:00,119.73,119.73,119.715,119.72,871099997.0
2007-05-01 20:47:00,119.73,119.74,119.73,119.73,1684099996.0
2007-05-01 20:48:00,119.73,119.745,119.73,119.73,1684099996.0
2007-05-01 20:49:00,119.74,119.74,119.74,119.74,84700000.0
2007-05-01 20:50:00,119.74,119.74,119.73,119.74,604900004.0
2007-05-01 20:51:00,119.74,119.74,119.74,119.74,57400002.0
2007-05-01 20:54:00,119.74,119.74,119.73,119.73,1214200030.0
2007-05-01 20:55:00,119.72,119.72,119.7,119.7,1969750014.0
2007-05-01 20:56:00,119.71,119.71,119.675,119.68,1969750014.0
2007-05-01 20:57:00,119.68,119.7,119.68,119.7,564199998.0
2007-05-01 20:58:00,119.7,119.7,119.67,119.69,1364999998.0
2007-05-01 20:59:00,119.7,119.71,119.7,119.71,812400027.0
2007-05-01 21:00:00,119.71,119.73,119.71,119.73,812400027.0
2007-05-01 21:01:00,119.73,119.73,119.71,119.72,1133800020.0
2007-05-01 21:02:00,119.72,119.73,119.72,119.72,1662500045.0
2007-05-01 21:03:00,119.73,119.73,119.72,119.73,844199997.0
2007-05-01 21:04:00,119.72,119.73,119.72,119.72,1088800024.0
2007-05-01 21:05:00,119.72,119.73,119.715,119.73,1088800024.0
2007-05-01 21:06:00,119.73,119.73,119.73,119.73,527200016.0
2007-05-01 21:07:00,119.73,119.73,119.72,119.73,806500020.0
2007-05-01 21:08:00,119.73,119.73,119.72,119.73,752200018.0
2007-05-01 21:09:00,119.73,119.73,119.73,119.73,184200006.0
2007-05-01 21:10:00,119.73,119.73,119.71,119.71,634099980.0
2007-05-01 21:11:00,119.71,119.74,119.71,119.74,1736700009.0
2007-05-01 21:12:00,119.74,119.74,119.73,119.735,286700004.0
2007-05-01 21:13:00,119.75,119.75,119.735,119.735,411099998.0
2007-05-01 21:14:00,119.74,119.75,119.73,119.75,2059600043.0
2007-05-01 21:15:00,119.75,119.77,119.75,119.765,1041899992.0
2007-05-01 21:16:00,119.77,119.77,119.76,119.77,800100006.0
2007-05-01 21:17:00,119.76,119.76,119.76,119.76,590600012.0
2007-05-01 21:18:00,119.77,119.77,119.76,119.77,590600012.0
2007-05-01 21:19:00,119.77,119.78,119.77,119.77,380600001.0
2007-05-01 21:20:00,119.77,119.78,119.765,119.77,1435600015.0
2007-05-01 21:21:00,119.77,119.77,119.76,119.77,687900008.0
2007-05-01 21:22:00,119.77,119.77,119.76,119.76,1262600003.0
2007-05-01 21:23:00,119.76,119.76,119.76,119.76,62400000.0
2007-05-01 21:24:00,119.76,119.77,119.745,119.76,1266200007.0
2007-05-01 21:25:00,119.75,119.76,119.75,119.75,147399997.0
2007-05-01 21:26:00,119.75,119.76,119.74,119.74,1958599971.0
2007-05-01 21:27:00,119.74,119.75,119.74,119.74,506200009.0
2007-05-01 21:28:00,119.74,119.75,119.73,119.74,639400015.0
2007-05-01 21:29:00,119.74,119.75,119.74,119.75,530500009.0
2007-05-01 21:30:00,119.75,119.76,119.74,119.76,898300007.0
2007-05-01 21:31:00,119.76,119.76,119.75,119.76,879800006.0
2007-05-01 21:32:00,119.76,119.76,119.75,119.75,340800001.0
2007-05-01 21:33:00,119.75,119.75,119.75,119.75,146200004.0
2007-05-01 21:34:00,119.75,119.75,119.75,119.75,470900017.0
2007-05-01 21:35:00,119.75,119.76,119.745,119.76,386200008.0
2007-05-01 21:36:00,119.76,119.76,119.75,119.75,168999999.0
2007-05-01 21:37:00,119.75,119.76,119.745,119.76,1055100007.0
2007-05-01 21:38:00,119.76,119.76,119.76,119.76,68600000.0
2007-05-01 21:39:00,119.76,119.76,119.76,119.76,345500007.0
2007-05-01 21:40:00,119.76,119.77,119.76,119.76,390300007.0
2007-05-01 21:41:00,119.76,119.76,119.755,119.76,255400006.0
2007-05-01 21:42:00,119.755,119.77,119.755,119.77,120800001.0
2007-05-01 21:43:00,119.76,119.76,119.76,119.76,948999985.0
2007-05-01 21:44:00,119.76,119.77,119.75,119.77,1233000995.0
2007-05-01 21:45:00,119.77,119.77,119.75,119.75,80500997.0
2007-05-01 21:46:00,119.77,119.77,119.76,119.76,8801000.0
2007-05-01 21:47:00,119.76,119.77,119.76,119.76,114417000.0
2007-05-01 21:48:00,119.76,119.76,119.745,119.745,759500002.0
2007-05-01 21:49:00,119.745,119.75,119.74,119.75,1422499992.0
2007-05-01 21:50:00,119.75,119.75,119.75,119.75,301000000.0
2007-05-01 21:51:00,119.75,119.76,119.75,119.76,48999998.0
2007-05-01 21:52:00,119.76,119.76,119.74,119.75,780300005.0
2007-05-01 21:53:00,119.75,119.76,119.75,119.76,358500006.0
2007-05-01 21:54:00,119.76,119.76,119.75,119.76,481399994.0
2007-05-01 21:55:00,119.76,119.77,119.76,119.77,511999997.0
2007-05-01 21:56:00,119.77,119.78,119.755,119.77,1038999996.0
2007-05-01 21:57:00,119.77,119.78,119.765,119.78,782800003.0
2007-05-01 21:58:00,119.78,119.78,119.77,119.77,1371899984.0
2007-05-01 21:59:00,119.77,119.77,119.77,119.77,978100005.0
2007-05-01 22:00:00,119.77,119.77,119.76,119.76,133099998.0
2007-05-01 22:01:00,119.77,119.77,119.77,119.77,9600000.0
2007-05-01 22:02:00,119.77,119.77,119.76,119.76,410999999.0
2007-05-01 22:03:00,119.76,119.76,119.75,119.75,257499998.0
2007-05-01 22:04:00,119.76,119.77,119.755,119.76,167200001.0
2007-05-01 22:05:00,119.77,119.77,119.77,119.77,65400000.0
2007-05-01 22:06:00,119.77,119.77,119.765,119.765,274900003.0
2007-05-01 22:07:00,119.77,119.78,119.77,119.78,38900000.0
2007-05-01 22:08:00,119.77,119.77,119.77,119.77,118600000.0
2007-05-01 22:09:00,119.77,119.79,119.77,119.78,47100001.0
2007-05-01 22:10:00,119.78,119.78,119.765,119.765,92699996.0
2007-05-01 22:11:00,119.77,119.78,119.77,119.78,89700003.0
2007-05-01 22:12:00,119.77,119.77,119.77,119.77,39900002.0
2007-05-01 22:13:00,119.77,119.77,119.765,119.77,130100003.0
2007-05-01 22:14:00,119.78,119.8,119.77,119.8,1221500003.0
2007-05-01 22:15:00,119.8,119.81,119.8,119.8,285900002.0
2007-05-01 22:16:00,119.81,119.81,119.81,119.81,49800000.0
2007-05-01 22:17:00,119.81,119.82,119.81,119.82,63600000.0
2007-05-01 22:18:00,119.82,119.82,119.81,119.81,345900005.0
2007-05-01 22:19:00,119.81,119.82,119.81,119.82,70800000.0
2007-05-01 22:20:00,119.82,119.82,119.82,119.82,48000000.0
2007-05-01 22:21:00,119.82,119.82,119.82,119.82,24000000.0
2007-05-01 22:22:00,119.81,119.84,119.81,119.84,330899991.0
2007-05-01 22:23:00,119.84,119.84,119.82,119.84,1365799995.0
2007-05-01 22:24:00,119.84,119.84,119.83,119.84,430400005.0
2007-05-01 22:25:00,119.84,119.84,119.84,119.84,20800000.0
2007-05-01 22:26:00,119.84,119.85,119.83,119.83,959100002.0
2007-05-01 22:27:00,119.84,119.84,119.83,119.84,1322299995.0
2007-05-01 22:28:00,119.84,119.84,119.83,119.84,846700003.0
2007-05-01 22:29:00,119.84,119.84,119.83,119.83,807500011.0
2007-05-01 22:30:00,119.83,119.84,119.83,119.84,477499999.0
2007-05-01 22:31:00,119.84,119.85,119.84,119.84,372200000.0
2007-05-01 22:32:00,119.84,119.84,119.84,119.84,778600002.0
2007-05-01 22:33:00,119.84,119.85,119.84,119.84,329600008.0
2007-05-01 22:34:00,119.84,119.84,119.84,119.84,76000000.0
2007-05-01 22:35:00,119.84,119.84,119.84,119.84,150000000.0
2007-05-01 22:36:00,119.84,119.84,119.84,119.84,417599991.0
2007-05-01 22:37:00,119.84,119.85,119.84,119.84,461500000.0
2007-05-01 22:38:00,119.84,119.84,119.83,119.83,300399992.0
2007-05-01 22:39:00,119.84,119.85,119.835,119.85,754299995.0
2007-05-01 22:40:00,119.84,119.84,119.84,119.84,280800004.0
2007-05-01 22:41:00,119.84,119.84,119.84,119.84,71400000.0
2007-05-01 22:42:00,119.84,119.84,119.82,119.82,300199999.0
2007-05-01 22:43:00,119.82,119.83,119.82,119.82,629300003.0
2007-05-01 22:44:00,119.82,119.84,119.82,119.84,117699998.0
2007-05-01 22:45:00,119.84,119.85,119.84,119.85,76000000.0
2007-05-01 22:46:00,119.85,119.85,119.85,119.85,19200000.0
2007-05-01 22:47:00,119.85,119.85,119.85,119.85,9600000.0
2007-05-01 22:51:00,119.85,119.85,119.85,119.85,10100000.0
2007-05-01 22:52:00,119.85,119.85,119.835,119.85,464599999.0
2007-05-01 22:53:00,119.85,119.85,119.85,119.85,17600000.0
2007-05-01 22:54:00,119.85,119.85,119.84,119.85,176499998.0
2007-05-01 22:55:00,119.85,119.85,119.85,119.85,174799994.0
2007-05-01 22:56:00,119.85,119.85,119.84,119.85,534800007.0
2007-05-01 22:57:00,119.85,119.85,119.85,119.85,64800000.0
2007-05-01 22:58:00,119.85,119.85,119.85,119.85,98000000.0
2007-05-01 22:59:00,119.85,119.86,119.84,119.85,564100004.0
2007-05-01 23:00:00,119.84,119.86,119.84,119.85,304100006.0
2007-05-01 23:01:00,119.85,119.85,119.84,119.84,106600000.0
2007-05-01 23:02:00,119.84,119.85,119.83,119.84,518100010.0
2007-05-01 23:03:00,119.84,119.84,119.82,119.82,422400001.0
2007-05-01 23:04:00,119.82,119.83,119.81,119.81,232700000.0
2007-05-01 23:05:00,119.81,119.81,119.79,119.8,967200002.0
2007-05-01 23:06:00,119.8,119.8,119.79,119.8,514399998.0
2007-05-01 23:07:00,119.8,119.8,119.77,119.78,351799993.0
2007-05-01 23:08:00,119.78,119.8,119.77,119.79,321199997.0
2007-05-01 23:09:00,119.79,119.8,119.79,119.79,385399998.0
2007-05-01 23:10:00,119.79,119.79,119.78,119.79,64500002.0
2007-05-01 23:11:00,119.78,119.78,119.74,119.76,743499993.0
2007-05-01 23:12:00,119.76,119.77,119.71,119.71,411800003.0
2007-05-01 23:13:00,119.71,119.75,119.71,119.73,612400007.0
2007-05-01 23:14:00,119.73,119.76,119.73,119.75,512400003.0
2007-05-01 23:15:00,119.75,119.75,119.73,119.74,265800000.0
2007-05-01 23:16:00,119.74,119.75,119.74,119.75,152600000.0
2007-05-01 23:17:00,119.75,119.77,119.74,119.75,749899994.0
2007-05-01 23:18:00,119.77,119.78,119.75,119.76,1438999990.0
2007-05-01 23:19:00,119.75,119.76,119.75,119.75,154700000.0
2007-05-01 23:20:00,119.75,119.77,119.74,119.75,479799999.0
2007-05-01 23:21:00,119.75,119.75,119.75,119.75,22000000.0
2007-05-01 23:23:00,119.75,119.75,119.73,119.74,518300001.0
2007-05-01 23:24:00,119.75,119.75,119.75,119.75,37000000.0
2007-05-01 23:25:00,119.75,119.75,119.73,119.74,525699997.0
2007-05-01 23:26:00,119.74,119.75,119.73,119.73,50800000.0
2007-05-01 23:27:00,119.74,119.75,119.74,119.74,87000000.0
2007-05-01 23:28:00,119.74,119.74,119.71,119.71,239999999.0
2007-05-01 23:30:00,119.72,119.72,119.72,119.72,6000000.0
2007-05-01 23:31:00,119.72,119.74,119.72,119.73,177299999.0
2007-05-01 23:32:00,119.73,119.75,119.72,119.75,525299990.0
2007-05-01 23:33:00,119.75,119.76,119.75,119.76,719899986.0
2007-05-01 23:34:00,119.76,119.76,119.74,119.76,482299993.0
2007-05-01 23:35:00,119.75,119.76,119.745,119.745,624399997.0
2007-05-01 23:36:00,119.75,119.75,119.74,119.74,898899988.0
2007-05-01 23:37:00,119.735,119.75,119.735,119.75,279300006.0
2007-05-01 23:38:00,119.75,119.76,119.745,119.75,232199999.0
2007-05-01 23:39:00,119.75,119.76,119.74,119.745,355200008.0
2007-05-01 23:40:00,119.75,119.75,119.75,119.75,51399998.0
2007-05-01 23:41:00,119.75,119.75,119.74,119.74,143199999.0
2007-05-01 23:42:00,119.74,119.74,119.73,119.73,47899999.0
2007-05-01 23:45:00,119.74,119.74,119.73,119.74,334000002.0
2007-05-01 23:47:00,119.74,119.74,119.74,119.74,251099995.0
2007-05-01 23:49:00,119.74,119.75,119.74,119.74,87199996.0
2007-05-01 23:50:00,119.74,119.75,119.74,119.75,63399997.0
2007-05-01 23:51:00,119.74,119.74,119.74,119.74,79199996.0
2007-05-01 23:52:00,119.75,119.75,119.74,119.74,118599999.0
2007-05-01 23:53:00,119.74,119.74,119.74,119.74,119799997.0
2007-05-01 23:54:00,119.74,119.74,119.74,119.74,49200000.0
2007-05-01 23:55:00,119.74,119.74,119.74,119.74,47200000.0
2007-05-01 23:56:00,119.74,119.74,119.74,119.74,31600000.0
2007-05-01 23:58:00,119.74,119.75,119.74,119.75,147999997.0
2007-05-01 23:59:00,119.75,119.75,119.735,119.735,158300002.0
2007-05-02 00:00:00,119.75,119.75,119.74,119.74,51599998.0
2007-05-02 00:01:00,119.75,119.75,119.74,119.75,59599998.0
2007-05-02 00:02:00,119.75,119.76,119.75,119.76,53600000.0
2007-05-02 00:03:00,119.76,119.77,119.75,119.77,127400000.0
2007-05-02 00:04:00,119.78,119.82,119.77,119.82,1180399998.0
2007-05-02 00:05:00,119.82,119.82,119.81,119.81,139599999.0
2007-05-02 00:06:00,119.81,119.82,119.81,119.82,99399999.0
2007-05-02 00:07:00,119.82,119.82,119.81,119.82,259799998.0
2007-05-02 00:08:00,119.82,119.83,119.82,119.83,36400000.0
2007-05-02 00:09:00,119.82,119.82,119.82,119.82,229000002.0
2007-05-02 00:10:00,119.82,119.83,119.82,119.83,70599999.0
2007-05-02 00:11:00,119.83,119.83,119.82,119.83,229400003.0
2007-05-02 00:12:00,119.83,119.85,119.815,119.84,2082200004.0
2007-05-02 00:13:00,119.84,119.86,119.835,119.85,930199979.0
2007-05-02 00:14:00,119.85,119.85,119.84,119.84,159200001.0
2007-05-02 00:15:00,119.84,119.84,119.84,119.84,53600000.0
2007-05-02 00:16:00,119.84,119.85,119.84,119.85,137199998.0
2007-05-02 00:17:00,119.85,119.85,119.85,119.85,21599999.0
2007-05-02 00:18:00,119.85,119.85,119.84,119.84,258799999.0
2007-05-02 00:19:00,119.84,119.85,119.84,119.85,71500000.0
2007-05-02 00:20:00,119.85,119.86,119.845,119.85,501200000.0
2007-05-02 00:21:00,119.85,119.86,119.85,119.86,144099999.0
2007-05-02 00:22:00,119.86,119.86,119.85,119.86,160799999.0
2007-05-02 00:23:00,119.86,119.86,119.855,119.855,47300000.0
2007-05-02 00:24:00,119.855,119.86,119.845,119.86,273800000.0
2007-05-02 00:25:00,119.86,119.88,119.86,119.87,337199999.0
2007-05-02 00:26:00,119.87,119.87,119.87,119.87,177800000.0
2007-05-02 00:27:00,119.87,119.88,119.87,119.88,171300000.0
2007-05-02 00:28:00,119.88,119.89,119.875,119.89,404599998.0
2007-05-02 00:29:00,119.89,119.89,119.875,119.88,712299998.0
2007-05-02 00:30:00,119.88,119.88,119.845,119.86,686500001.0
2007-05-02 00:31:00,119.86,119.87,119.85,119.86,755599989.0
2007-05-02 00:32:00,119.86,119.87,119.855,119.855,304299999.0
2007-05-02 00:33:00,119.86,119.86,119.855,119.855,138600000.0
2007-05-02 00:34:00,119.86,119.86,119.855,119.855,68000000.0
2007-05-02 00:35:00,119.855,119.86,119.835,119.835,834099996.0
2007-05-02 00:36:00,119.835,119.84,119.835,119.84,564099987.0
2007-05-02 00:37:00,119.84,119.85,119.825,119.83,730000009.0
2007-05-02 00:38:00,119.83,119.83,119.83,119.83,58300000.0
2007-05-02 00:39:00,119.84,119.84,119.825,119.83,366100007.0
2007-05-02 00:40:00,119.84,119.84,119.8,119.815,847100005.0
2007-05-02 00:41:00,119.82,119.82,119.8,119.8,763000001.0
2007-05-02 00:42:00,119.8,119.81,119.8,119.81,135499994.0
2007-05-02 00:43:00,119.81,119.81,119.805,119.81,459600008.0
2007-05-02 00:44:00,119.81,119.81,119.805,119.81,380000002.0
2007-05-02 00:45:00,119.805,119.82,119.805,119.82,430400007.0
2007-05-02 00:46:00,119.82,119.84,119.82,119.83,1139000002.0
2007-05-02 00:47:00,119.825,119.83,119.825,119.83,84600000.0
2007-05-02 00:48:00,119.83,119.83,119.82,119.83,611900004.0
2007-05-02 00:49:00,119.83,119.84,119.82,119.83,932500004.0
2007-05-02 00:50:00,119.83,119.83,119.83,119.83,249300001.0
2007-05-02 00:51:00,119.825,119.84,119.825,119.84,611400008.0
2007-05-02 00:52:00,119.84,119.85,119.83,119.83,1046800009.0
2007-05-02 00:53:00,119.83,119.85,119.81,119.81,1601400006.0
2007-05-02 00:54:00,119.82,119.82,119.79,119.81,1956299992.0
2007-05-02 00:55:00,119.8,119.8,119.8,119.8,519700003.0
2007-05-02 00:56:00,119.8,119.83,119.8,119.81,735720000.0
2007-05-02 00:57:00,119.81,119.81,119.805,119.805,360900003.0
2007-05-02 00:58:00,119.81,119.81,119.805,119.81,227600000.0
2007-05-02 00:59:00,119.81,119.82,119.81,119.81,231800001.0
2007-05-02 01:00:00,119.81,119.81,119.79,119.79,1940199991.0
2007-05-02 01:01:00,119.79,119.8,119.78,119.8,1145999993.0
2007-05-02 01:02:00,119.8,119.81,119.79,119.795,895200013.0
2007-05-02 01:03:00,119.81,119.82,119.8,119.8,78700000.0
2007-05-02 01:04:00,119.81,119.81,119.81,119.81,78700000.0
2007-05-02 01:05:00,119.81,119.81,119.75,119.75,915500001.0
2007-05-02 01:06:00,119.75,119.79,119.75,119.77,1349099992.0
2007-05-02 01:07:00,119.77,119.78,119.76,119.76,517399992.0
2007-05-02 01:08:00,119.76,119.77,119.76,119.77,692300004.0
2007-05-02 01:09:00,119.77,119.78,119.765,119.78,291300007.0
2007-05-02 01:10:00,119.77,119.77,119.77,119.77,35599999.0
2007-05-02 01:11:00,119.78,119.78,119.77,119.78,146799999.0
2007-05-02 01:12:00,119.77,119.78,119.77,119.78,879799979.0
2007-05-02 01:13:00,119.78,119.78,119.78,119.78,12000000.0
2007-05-02 01:14:00,119.78,119.78,119.775,119.78,365499996.0
2007-05-02 01:15:00,119.78,119.79,119.78,119.79,657499993.0
2007-05-02 01:16:00,119.79,119.81,119.79,119.81,786599984.0
2007-05-02 01:17:00,119.82,119.82,119.805,119.81,409899989.0
2007-05-02 01:18:00,119.81,119.83,119.81,119.82,1264900009.0
2007-05-02 01:19:00,119.82,119.82,119.82,119.82,176199998.0
2007-05-02 01:20:00,119.82,119.84,119.82,119.84,457200003.0
2007-05-02 01:21:00,119.83,119.84,119.82,119.82,1461599969.0
2007-05-02 01:22:00,119.83,119.83,119.82,119.83,263999997.0
2007-05-02 01:23:00,119.835,119.845,119.83,119.83,319899996.0
2007-05-02 01:24:00,119.83,119.83,119.83,119.83,65700000.0
2007-05-02 01:25:00,119.83,119.83,119.82,119.82,173099995.0
2007-05-02 01:26:00,119.82,119.82,119.82,119.82,127200002.0
2007-05-02 01:28:00,119.82,119.82,119.805,119.805,698300009.0
2007-05-02 01:29:00,119.81,119.81,119.81,119.81,458300001.0
2007-05-02 01:30:00,119.81,119.81,119.8,119.8,592899996.0
2007-05-02 01:31:00,119.8,119.81,119.795,119.8,307000002.0
2007-05-02 01:32:00,119.8,119.81,119.8,119.81,535100010.0
2007-05-02 01:33:00,119.81,119.81,119.8,119.8,155499999.0
2007-05-02 01:34:00,119.8,119.81,119.8,119.81,581900002.0
2007-05-02 01:35:00,119.81,119.81,119.79,119.81,539000004.0
2007-05-02 01:36:00,119.8,119.81,119.79,119.79,517500006.0
2007-05-02 01:37:00,119.8,119.81,119.8,119.81,145100003.0
2007-05-02 01:38:00,119.81,119.82,119.81,119.82,290600007.0
2007-05-02 01:39:00,119.82,119.82,119.815,119.815,180300002.0
2007-05-02 01:40:00,119.82,119.82,119.795,119.795,912600003.0
2007-05-02 01:41:00,119.805,119.81,119.805,119.81,25000000.0
2007-05-02 01:42:00,119.81,119.82,119.81,119.82,426299993.0
2007-05-02 01:43:00,119.82,119.83,119.815,119.83,564500000.0
2007-05-02 01:44:00,119.83,119.83,119.82,119.82,148100002.0
2007-05-02 01:45:00,119.82,119.83,119.82,119.82,1032200019.0
2007-05-02 01:46:00,119.815,119.82,119.8,119.81,1006999999.0
2007-05-02 01:47:00,119.81,119.81,119.78,119.78,562100010.0
2007-05-02 01:48:00,119.78,119.81,119.78,119.805,779199998.0
2007-05-02 01:49:00,119.81,119.81,119.81,119.81,81400002.0
2007-05-02 01:50:00,119.81,119.81,119.78,119.78,703000016.0
2007-05-02 01:51:00,119.78,119.81,119.77,119.81,1179900027.0
2007-05-02 01:52:00,119.82,119.83,119.805,119.82,1114100013.0
2007-05-02 01:53:00,119.8,119.81,119.79,119.8,683700002.0
2007-05-02 01:54:00,119.8,119.8,119.8,119.8,117599996.0
2007-05-02 01:55:00,119.8,119.8,119.79,119.8,291300000.0
2007-05-02 01:56:00,119.8,119.8,119.8,119.8,246600008.0
2007-05-02 01:57:00,119.8,119.8,119.79,119.8,125899997.0
2007-05-02 01:58:00,119.79,119.79,119.77,119.79,1232000024.0
2007-05-02 01:59:00,119.79,119.79,119.77,119.78,1671100031.0
2007-05-02 02:00:00,119.76,119.78,119.75,119.77,786300008.0
2007-05-02 02:01:00,119.78,119.79,119.76,119.78,786300008.0
2007-05-02 02:02:00,119.77,119.8,119.77,119.8,786300008.0
2007-05-02 02:03:00,119.81,119.81,119.8,119.8,786300008.0
2007-05-02 02:04:00,119.81,119.82,119.81,119.82,786300008.0
2007-05-02 02:05:00,119.82,119.83,119.8,119.81,1750400014.0
2007-05-02 02:06:00,119.81,119.83,119.81,119.82,1547200011.0
2007-05-02 02:07:00,119.82,119.82,119.82,119.82,75400002.0
2007-05-02 02:08:00,119.82,119.83,119.82,119.83,186699999.0
2007-05-02 02:09:00,119.83,119.83,119.81,119.82,2122899983.0
2007-05-02 02:10:00,119.82,119.83,119.82,119.83,574200018.0
2007-05-02 02:11:00,119.83,119.83,119.815,119.83,889999997.0
2007-05-02 02:12:00,119.825,119.83,119.805,119.82,803300006.0
2007-05-02 02:13:00,119.82,119.82,119.82,119.82,257000000.0
2007-05-02 02:14:00,119.82,119.82,119.8,119.81,1124500028.0
2007-05-02 02:15:00,119.81,119.82,119.81,119.815,384800001.0
2007-05-02 02:16:00,119.82,119.82,119.82,119.82,903900007.0
2007-05-02 02:17:00,119.83,119.83,119.815,119.82,111800001.0
2007-05-02 02:18:00,119.82,119.82,119.82,119.82,98200001.0
2007-05-02 02:19:00,119.82,119.83,119.815,119.815,1605300007.0
2007-05-02 02:20:00,119.815,119.83,119.815,119.83,731000009.0
2007-05-02 02:21:00,119.83,119.83,119.82,119.83,1105100008.0
2007-05-02 02:22:00,119.83,119.83,119.825,119.83,440699997.0
2007-05-02 02:23:00,119.83,119.85,119.825,119.84,923599999.0
2007-05-02 02:24:00,119.835,119.84,119.835,119.84,345500009.0
2007-05-02 02:25:00,119.84,119.84,119.84,119.84,191400006.0
2007-05-02 02:26:00,119.84,119.84,119.83,119.84,188199998.0
2007-05-02 02:27:00,119.84,119.84,119.83,119.83,94500002.0
2007-05-02 02:28:00,119.83,119.83,119.83,119.83,8800000.0
2007-05-02 02:29:00,119.83,119.83,119.8,119.81,1405999994.0
2007-05-02 02:30:00,119.805,119.81,119.805,119.81,737700009.0
2007-05-02 02:31:00,119.81,119.82,119.81,119.81,401300006.0
2007-05-02 02:32:00,119.81,119.81,119.805,119.81,162700000.0
2007-05-02 02:33:00,119.81,119.81,119.805,119.805,8800000.0
2007-05-02 02:34:00,119.805,119.81,119.8,119.81,60700000.0
2007-05-02 02:35:00,119.81,119.82,119.81,119.82,305800005.0
2007-05-02 02:36:00,119.82,119.82,119.82,119.82,243500010.0
2007-05-02 02:37:00,119.83,119.84,119.82,119.83,954300013.0
2007-05-02 02:38:00,119.825,119.84,119.825,119.84,1186200012.0
2007-05-02 02:39:00,119.85,119.85,119.83,119.83,937800007.0
2007-05-02 02:40:00,119.83,119.85,119.825,119.84,1011700010.0
2007-05-02 02:41:00,119.845,119.86,119.84,119.86,602700004.0
2007-05-02 02:42:00,119.86,119.87,119.855,119.87,879900004.0
2007-05-02 02:43:00,119.865,119.87,119.86,119.86,257900000.0
2007-05-02 02:44:00,119.86,119.87,119.855,119.87,816999998.0
2007-05-02 02:45:00,119.87,119.87,119.86,119.87,244600002.0
2007-05-02 02:46:00,119.87,119.88,119.87,119.875,709500012.0
2007-05-02 02:47:00,119.88,119.88,119.87,119.87,510499999.0
2007-05-02 02:48:00,119.87,119.88,119.865,119.865,225600003.0
2007-05-02 02:49:00,119.865,119.88,119.865,119.87,701699997.0
2007-05-02 02:50:00,119.87,119.88,119.865,119.865,754900018.0
2007-05-02 02:51:00,119.865,119.87,119.86,119.865,674799997.0
2007-05-02 02:52:00,119.865,119.87,119.865,119.865,63100000.0
2007-05-02 02:53:00,119.87,119.88,119.87,119.87,805200009.0
2007-05-02 02:54:00,119.87,119.88,119.865,119.87,361300004.0
2007-05-02 02:55:00,119.87,119.88,119.865,119.88,518599998.0
2007-05-02 02:56:00,119.87,119.87,119.865,119.87,465500006.0
2007-05-02 02:57:00,119.87,119.87,119.865,119.865,488899991.0
2007-05-02 02:58:00,119.865,119.88,119.86,119.88,876299990.0
2007-05-02 02:59:00,119.87,119.88,119.865,119.87,713200004.0
2007-05-02 03:00:00,119.87,119.88,119.87,119.88,880699999.0
2007-05-02 03:01:00,119.88,119.89,119.87,119.875,562899993.0
2007-05-02 03:02:00,119.875,119.88,119.865,119.88,679899997.0
2007-05-02 03:03:00,119.88,119.88,119.865,119.875,530599989.0
2007-05-02 03:04:00,119.875,119.88,119.865,119.87,1091799996.0
2007-05-02 03:05:00,119.87,119.88,119.87,119.87,228399999.0
2007-05-02 03:06:00,119.87,119.87,119.87,119.87,357000000.0
2007-05-02 03:07:00,119.87,119.88,119.865,119.87,921500009.0
2007-05-02 03:08:00,119.87,119.87,119.865,119.87,694900009.0
2007-05-02 03:09:00,119.87,119.87,119.865,119.87,894100001.0
2007-05-02 03:10:00,119.87,119.88,119.86,119.87,1443299990.0
2007-05-02 03:11:00,119.88,119.88,119.865,119.88,1443299990.0
2007-05-02 03:12:00,119.89,119.93,119.88,119.88,1836300005.0
2007-05-02 03:13:00,119.89,119.89,119.87,119.89,1836300005.0
2007-05-02 03:14:00,119.87,119.89,119.87,119.88,1836300005.0
2007-05-02 03:15:00,119.87,119.89,119.87,119.88,1836300005.0
2007-05-02 03:16:00,119.88,119.89,119.88,119.88,1836300005.0
2007-05-02 03:17:00,119.88,119.89,119.88,119.89,1291200015.0
2007-05-02 03:18:00,119.88,119.89,119.87,119.87,2012900000.0
2007-05-02 03:19:00,119.88,119.88,119.87,119.87,2012900000.0
2007-05-02 03:20:00,119.88,119.89,119.88,119.88,2012900000.0
2007-05-02 03:21:00,119.89,119.89,119.87,119.87,2012900000.0
2007-05-02 03:22:00,119.87,119.905,119.87,119.885,2012900000.0
2007-05-02 03:23:00,119.89,119.89,119.88,119.88,918400004.0
2007-05-02 03:24:00,119.89,119.89,119.88,119.88,918400004.0
2007-05-02 03:25:00,119.88,119.88,119.87,119.87,918400004.0
2007-05-02 03:26:00,119.86,119.86,119.84,119.84,2076500000.0
2007-05-02 03:27:00,119.835,119.84,119.83,119.84,2076500000.0
2007-05-02 03:28:00,119.85,119.86,119.84,119.86,1553400018.0
2007-05-02 03:29:00,119.84,119.84,119.83,119.83,1553400018.0
2007-05-02 03:30:00,119.84,119.86,119.84,119.85,1553400018.0
2007-05-02 03:31:00,119.85,119.86,119.85,119.85,825400004.0
2007-05-02 03:32:00,119.85,119.86,119.85,119.86,1942600019.0
2007-05-02 03:33:00,119.86,119.88,119.855,119.88,1576900014.0
2007-05-02 03:34:00,119.89,119.92,119.89,119.92,2051200014.0
2007-05-02 03:35:00,119.91,119.92,119.9,119.9,2051200014.0
2007-05-02 03:36:00,119.895,119.91,119.895,119.9,2051200014.0
2007-05-02 03:37:00,119.89,119.9,119.89,119.89,1611999988.0
2007-05-02 03:38:00,119.89,119.89,119.875,119.88,1611999988.0
2007-05-02 03:39:00,119.875,119.88,119.87,119.88,798200006.0
2007-05-02 03:40:00,119.88,119.88,119.88,119.88,316199996.0
2007-05-02 03:41:00,119.88,119.88,119.87,119.88,786199992.0
2007-05-02 03:42:00,119.88,119.88,119.88,119.88,754399989.0
2007-05-02 03:43:00,119.89,119.91,119.88,119.88,1277500004.0
2007-05-02 03:44:00,119.88,119.89,119.875,119.885,1277500004.0
2007-05-02 03:45:00,119.885,119.89,119.875,119.89,1498500023.0
2007-05-02 03:46:00,119.89,119.89,119.89,119.89,549800014.0
2007-05-02 03:47:00,119.88,119.89,119.88,119.88,923100005.0
2007-05-02 03:48:00,119.875,119.88,119.865,119.87,923100005.0
2007-05-02 03:49:00,119.87,119.88,119.86,119.87,2010500000.0
2007-05-02 03:50:00,119.88,119.88,119.86,119.86,782200006.0
2007-05-02 03:51:00,119.87,119.88,119.86,119.88,782200006.0
2007-05-02 03:52:00,119.88,119.89,119.88,119.89,782200006.0
2007-05-02 03:53:00,119.89,119.9,119.89,119.9,117200002.0
2007-05-02 03:54:00,119.89,119.91,119.89,119.9,1971900030.0
2007-05-02 03:55:00,119.91,119.91,119.9,119.9,1053300019.0
2007-05-02 03:56:00,119.895,119.91,119.89,119.9,1053300019.0
2007-05-02 03:57:00,119.9,119.92,119.9,119.91,1033900019.0
2007-05-02 03:58:00,119.91,119.92,119.91,119.92,654700013.0
2007-05-02 03:59:00,119.92,119.92,119.9,119.91,998000021.0
2007-05-02 04:00:00,119.91,119.92,119.905,119.91,1388400001.0
2007-05-02 04:01:00,119.91,119.92,119.905,119.91,1561200005.0
2007-05-02 04:02:00,119.91,119.92,119.9,119.9,1522900003.0
2007-05-02 04:03:00,119.9,119.9,119.9,119.9,358299994.0
2007-05-02 04:04:00,119.9,119.9,119.9,119.9,461099998.0
2007-05-02 04:05:00,119.9,119.9,119.9,119.9,1695900042.0
2007-05-02 04:06:00,119.9,119.9,119.885,119.885,1195299999.0
2007-05-02 04:07:00,119.885,119.9,119.88,119.89,745500005.0
2007-05-02 04:08:00,119.89,119.9,119.89,119.9,1616199954.0
2007-05-02 04:09:00,119.895,119.9,119.895,119.9,765400004.0
2007-05-02 04:10:00,119.9,119.91,119.9,119.9,1248099995.0
2007-05-02 04:11:00,119.9,119.91,119.89,119.9,1684500016.0
2007-05-02 04:12:00,119.89,119.9,119.88,119.9,1843199999.0
2007-05-02 04:13:00,119.9,119.91,119.895,119.9,1843199999.0
2007-05-02 04:14:00,119.9,119.9,119.89,119.89,964700017.0
2007-05-02 04:15:00,119.89,119.89,119.89,119.89,330000010.0
2007-05-02 04:16:00,119.89,119.89,119.89,119.89,678700021.0
2007-05-02 04:17:00,119.9,119.9,119.885,119.885,1436500002.0
2007-05-02 04:18:00,119.9,119.9,119.89,119.89,965000009.0
2007-05-02 04:19:00,119.89,119.9,119.89,119.895,1143400006.0
2007-05-02 04:20:00,119.9,119.9,119.89,119.89,538900006.0
2007-05-02 04:21:00,119.89,119.91,119.89,119.91,1682599985.0
2007-05-02 04:22:00,119.91,119.91,119.895,119.9,2046500008.0
2007-05-02 04:23:00,119.9,119.9,119.89,119.89,616899996.0
2007-05-02 04:24:00,119.89,119.9,119.89,119.9,875900018.0
2007-05-02 04:25:00,119.9,119.9,119.9,119.9,197500003.0
2007-05-02 04:26:00,119.9,119.9,119.895,119.9,300099994.0
2007-05-02 04:27:00,119.9,119.9,119.89,119.9,808300003.0
2007-05-02 04:28:00,119.9,119.91,119.89,119.895,1885999973.0
2007-05-02 04:29:00,119.9,119.91,119.9,119.91,969400020.0
2007-05-02 04:30:00,119.91,119.91,119.895,119.9,1281799989.0
2007-05-02 04:31:00,119.9,119.91,119.9,119.91,1023399994.0
2007-05-02 04:32:00,119.91,119.92,119.91,119.92,1327200011.0
2007-05-02 04:33:00,119.92,119.93,119.915,119.93,1327200011.0
2007-05-02 04:34:00,119.93,119.93,119.925,119.93,434500009.0
2007-05-02 04:35:00,119.93,119.93,119.925,119.93,699000010.0
2007-05-02 04:36:00,119.93,119.93,119.92,119.92,1006000010.0
2007-05-02 04:37:00,119.92,119.92,119.92,119.92,1621300024.0
2007-05-02 04:38:00,119.92,119.92,119.92,119.92,779200016.0
2007-05-02 04:39:00,119.92,119.93,119.92,119.93,748400006.0
2007-05-02 04:40:00,119.925,119.93,119.915,119.93,1496799997.0
2007-05-02 04:41:00,119.93,119.93,119.915,119.92,683999991.0
2007-05-02 04:42:00,119.92,119.92,119.905,119.905,466299994.0
2007-05-02 04:43:00,119.91,119.92,119.91,119.92,515799994.0
2007-05-02 04:44:00,119.92,119.92,119.91,119.915,593600007.0
2007-05-02 04:45:00,119.92,119.92,119.92,119.92,606999992.0
2007-05-02 04:46:00,119.92,119.92,119.91,119.91,1432299962.0
2007-05-02 04:47:00,119.92,119.92,119.91,119.92,441200003.0
2007-05-02 04:48:00,119.92,119.925,119.905,119.92,1091999982.0
2007-05-02 04:49:00,119.92,119.92,119.915,119.92,817100004.0
2007-05-02 04:50:00,119.92,119.93,119.92,119.93,907499987.0
2007-05-02 04:51:00,119.93,119.93,119.925,119.925,204799998.0
2007-05-02 04:52:00,119.93,119.93,119.915,119.92,740899995.0
2007-05-02 04:53:00,119.92,119.92,119.92,119.92,363100005.0
2007-05-02 04:56:00,119.92,119.935,119.915,119.915,833800005.0
2007-05-02 04:57:00,119.915,119.915,119.915,119.915,34700001.0
2007-05-02 04:58:00,119.92,119.92,119.905,119.92,445599996.0
2007-05-02 04:59:00,119.92,119.92,119.91,119.92,1339400004.0
2007-05-02 05:00:00,119.92,119.92,119.915,119.915,304800003.0
2007-05-02 05:01:00,119.92,119.92,119.91,119.91,855999995.0
2007-05-02 05:02:00,119.905,119.92,119.905,119.92,84299998.0
2007-05-02 05:03:00,119.92,119.92,119.91,119.92,302899997.0
2007-05-02 05:04:00,119.92,119.92,119.915,119.92,129600002.0
2007-05-02 05:05:00,119.92,119.92,119.91,119.92,276800003.0
2007-05-02 05:06:00,119.91,119.92,119.905,119.92,1338100001.0
2007-05-02 05:07:00,119.92,119.92,119.92,119.92,67000000.0
2007-05-02 05:09:00,119.92,119.93,119.92,119.93,583500005.0
2007-05-02 05:10:00,119.93,119.93,119.93,119.93,197000005.0
2007-05-02 05:12:00,119.93,119.93,119.93,119.93,122800004.0
2007-05-02 05:13:00,119.93,119.93,119.93,119.93,115100003.0
2007-05-02 05:14:00,119.93,119.93,119.92,119.93,1324700006.0
2007-05-02 05:15:00,119.94,119.94,119.93,119.94,1324700006.0
2007-05-02 05:16:00,119.94,119.94,119.92,119.93,1273400000.0
2007-05-02 05:17:00,119.93,119.94,119.93,119.93,742699995.0
2007-05-02 05:18:00,119.93,119.96,119.93,119.95,1961300019.0
2007-05-02 05:19:00,119.96,119.96,119.94,119.96,1961300019.0
2007-05-02 05:20:00,119.96,119.96,119.95,119.96,756900017.0
2007-05-02 05:21:00,119.96,119.96,119.95,119.95,1225699997.0
2007-05-02 05:22:00,119.955,119.98,119.955,119.97,1225699997.0
2007-05-02 05:23:00,119.95,119.96,119.95,119.96,1748400009.0
2007-05-02 05:24:00,119.94,119.96,119.94,119.95,1748400009.0
2007-05-02 05:25:00,119.96,119.96,119.94,119.96,1748400009.0
2007-05-02 05:26:00,119.96,119.96,119.95,119.96,1426900011.0
2007-05-02 05:27:00,119.96,119.96,119.95,119.96,1150400017.0
2007-05-02 05:28:00,119.96,119.96,119.95,119.96,317500002.0
2007-05-02 05:29:00,119.96,119.97,119.95,119.96,1517600008.0
2007-05-02 05:30:00,119.97,119.97,119.95,119.97,870800005.0
2007-05-02 05:31:00,119.98,119.98,119.955,119.98,893599992.0
2007-05-02 05:32:00,119.97,120.02,119.96,120.01,1796100003.0
2007-05-02 05:33:00,119.97,119.99,119.96,119.99,1796100003.0
2007-05-02 05:34:00,119.99,120.0,119.98,119.99,1796100003.0
2007-05-02 05:35:00,119.99,119.99,119.95,119.96,987700007.0
2007-05-02 05:36:00,119.97,119.98,119.96,119.97,987700007.0
2007-05-02 05:37:00,119.95,119.97,119.95,119.96,1498400001.0
2007-05-02 05:38:00,119.95,119.96,119.95,119.95,1498400001.0
2007-05-02 05:39:00,119.96,119.96,119.95,119.95,1498400001.0
2007-05-02 05:40:00,119.96,119.96,119.95,119.95,1498400001.0
2007-05-02 05:41:00,119.96,119.98,119.96,119.98,1498400001.0
2007-05-02 05:42:00,119.98,120.13,119.98,120.13,863700008.0
2007-05-02 05:43:00,120.11,120.13,120.1,120.13,863700008.0
2007-05-02 05:44:00,120.14,120.14,120.08,120.1,863700008.0
2007-05-02 05:45:00,120.09,120.11,120.07,120.09,863700008.0
2007-05-02 05:46:00,120.08,120.1,120.08,120.09,863700008.0
2007-05-02 05:47:00,120.1,120.1,120.06,120.07,863700008.0
2007-05-02 05:48:00,120.06,120.08,120.06,120.08,863700008.0
2007-05-02 05:49:00,120.08,120.1,120.08,120.09,863700008.0
2007-05-02 05:50:00,120.09,120.09,120.06,120.07,1543499995.0
2007-05-02 05:51:00,120.08,120.08,120.055,120.08,1543499995.0
2007-05-02 05:52:00,120.08,120.09,120.08,120.09,873200011.0
2007-05-02 05:53:00,120.09,120.1,120.08,120.09,751500008.0
2007-05-02 05:54:00,120.09,120.09,120.08,120.08,627000007.0
2007-05-02 05:55:00,120.08,120.08,120.07,120.075,248000004.0
2007-05-02 05:56:00,120.075,120.075,120.055,120.07,983300004.0
2007-05-02 05:57:00,120.07,120.08,120.06,120.08,1102000002.0
2007-05-02 05:58:00,120.08,120.08,120.07,120.07,330600001.0
2007-05-02 05:59:00,120.07,120.07,120.06,120.06,481099999.0
2007-05-02 06:00:00,120.06,120.06,120.045,120.045,394599999.0
2007-05-02 06:01:00,120.045,120.06,120.045,120.06,602600009.0
2007-05-02 06:02:00,120.06,120.06,120.045,120.045,596700003.0
2007-05-02 06:03:00,120.045,120.045,120.02,120.02,1625700017.0
2007-05-02 06:04:00,120.03,120.04,120.02,120.025,2036399986.0
2007-05-02 06:05:00,120.02,120.05,120.02,120.05,408299991.0
2007-05-02 06:06:00,120.05,120.05,120.045,120.045,408299991.0
2007-05-02 06:07:00,120.045,120.05,120.045,120.05,577300008.0
2007-05-02 06:08:00,120.05,120.05,120.04,120.05,1011899999.0
2007-05-02 06:09:00,120.05,120.05,120.04,120.05,939000006.0
2007-05-02 06:10:00,120.05,120.06,120.05,120.055,939000006.0
2007-05-02 06:11:00,120.06,120.06,120.04,120.04,1612099994.0
2007-05-02 06:12:00,120.05,120.06,120.045,120.05,1612099994.0
2007-05-02 06:13:00,120.05,120.05,120.035,120.04,574400010.0
2007-05-02 06:14:00,120.035,120.05,120.03,120.03,1667899986.0
2007-05-02 06:15:00,120.03,120.04,120.03,120.04,1061500003.0
2007-05-02 06:16:00,120.04,120.07,120.04,120.05,1945000031.0
2007-05-02 06:17:00,120.05,120.07,120.05,120.07,1085700008.0
2007-05-02 06:18:00,120.07,120.07,120.05,120.06,2021999988.0
2007-05-02 06:19:00,120.05,120.06,120.0,120.01,1957099993.0
2007-05-02 06:20:00,120.0,120.0,119.98,120.0,1957099993.0
2007-05-02 06:21:00,120.0,120.04,120.0,120.03,1957099993.0
2007-05-02 06:22:00,120.03,120.04,120.03,120.03,499500008.0
2007-05-02 06:23:00,120.03,120.05,120.03,120.04,574700009.0
2007-05-02 06:24:00,120.04,120.04,120.035,120.04,842800004.0
2007-05-02 06:25:00,120.04,120.05,120.04,120.04,599800001.0
2007-05-02 06:26:00,120.04,120.04,120.01,120.04,2065300025.0
2007-05-02 06:27:00,120.03,120.04,120.02,120.02,672300013.0
2007-05-02 06:28:00,120.02,120.02,120.015,120.02,380100002.0
2007-05-02 06:29:00,120.02,120.02,120.015,120.02,439700006.0
2007-05-02 06:30:00,120.02,120.02,120.0,120.01,1473500013.0
2007-05-02 06:31:00,120.02,120.03,120.01,120.03,1859900019.0
2007-05-02 06:32:00,120.03,120.03,120.0,120.0,1343400001.0
2007-05-02 06:33:00,120.0,120.01,119.99,120.0,1692000002.0
2007-05-02 06:34:00,120.01,120.01,119.99,120.01,1506499993.0
2007-05-02 06:35:00,120.01,120.01,120.0,120.01,1166400028.0
2007-05-02 06:36:00,120.01,120.01,120.0,120.0,933500019.0
2007-05-02 06:37:00,120.0,120.0,120.0,120.0,632700001.0
2007-05-02 06:38:00,120.0,120.0,119.98,119.99,1294599990.0
2007-05-02 06:39:00,119.99,119.99,119.98,119.99,277900008.0
2007-05-02 06:40:00,119.99,120.01,119.99,120.01,278000006.0
2007-05-02 06:41:00,119.99,120.0,119.99,120.0,1606200016.0
2007-05-02 06:42:00,120.0,120.01,119.99,120.0,1606200016.0
2007-05-02 06:43:00,120.01,120.02,120.0,120.02,1791200001.0
2007-05-02 06:44:00,120.02,120.02,120.005,120.01,319699992.0
2007-05-02 06:45:00,120.01,120.02,120.01,120.02,288400004.0
2007-05-02 06:46:00,120.02,120.02,120.01,120.02,496200006.0
2007-05-02 06:47:00,120.01,120.01,120.0,120.01,1034799999.0
2007-05-02 06:48:00,120.01,120.01,120.01,120.01,158500005.0
2007-05-02 06:49:00,120.01,120.01,120.0,120.0,208800004.0
2007-05-02 06:50:00,120.01,120.01,119.995,120.01,1646000022.0
2007-05-02 06:51:00,119.99,120.0,119.98,120.0,1149799998.0
2007-05-02 06:52:00,120.0,120.01,119.99,119.99,1149799998.0
2007-05-02 06:53:00,119.99,120.01,119.99,120.0,998900015.0
2007-05-02 06:54:00,120.0,120.01,119.99,120.01,640300004.0
2007-05-02 06:55:00,120.0,120.01,119.99,119.99,1225699995.0
2007-05-02 06:56:00,119.99,120.0,119.98,119.99,1262299997.0
2007-05-02 06:57:00,119.99,120.0,119.99,120.0,283300005.0
2007-05-02 06:58:00,120.0,120.04,120.0,120.03,873900018.0
2007-05-02 06:59:00,120.03,120.04,120.015,120.02,886700011.0
2007-05-02 07:00:00,120.02,120.04,120.02,120.03,1141399994.0
2007-05-02 07:01:00,120.03,120.04,120.01,120.01,1174800004.0
2007-05-02 07:02:00,120.01,120.02,119.99,119.99,1422700017.0
2007-05-02 07:03:00,119.99,120.0,119.98,120.0,1283600007.0
2007-05-02 07:04:00,119.99,120.0,119.98,119.99,1079500005.0
2007-05-02 07:05:00,119.99,119.99,119.98,119.99,135700002.0
2007-05-02 07:06:00,119.99,119.99,119.99,119.99,68800000.0
2007-05-02 07:07:00,119.99,119.99,119.985,119.99,70900000.0
2007-05-02 07:08:00,119.99,119.99,119.99,119.99,203800000.0
2007-05-02 07:09:00,119.99,119.99,119.99,119.99,150800000.0
2007-05-02 07:10:00,119.99,119.99,119.98,119.99,309800003.0
2007-05-02 07:11:00,119.99,120.0,119.985,119.99,249200003.0
2007-05-02 07:12:00,119.99,119.99,119.99,119.99,91000002.0
2007-05-02 07:13:00,119.985,119.985,119.985,119.985,13400000.0
2007-05-02 07:14:00,119.99,119.99,119.99,119.99,11800000.0
2007-05-02 07:15:00,119.99,120.0,119.99,120.0,801700010.0
2007-05-02 07:16:00,120.0,120.0,119.99,119.99,207900002.0
2007-05-02 07:17:00,119.99,120.0,119.99,120.0,337800008.0
2007-05-02 07:18:00,120.0,120.0,119.99,120.0,438500004.0
2007-05-02 07:19:00,120.0,120.01,119.99,120.01,542100010.0
2007-05-02 07:20:00,120.0,120.01,120.0,120.0,293600007.0
2007-05-02 07:21:00,120.0,120.0,119.99,119.99,372100007.0
2007-05-02 07:22:00,120.0,120.0,119.99,120.0,194600004.0
2007-05-02 07:23:00,120.0,120.0,119.98,119.99,868900017.0
2007-05-02 07:24:00,119.99,119.99,119.975,119.975,624900003.0
2007-05-02 07:25:00,119.97,119.97,119.945,119.96,1929899975.0
2007-05-02 07:26:00,119.96,119.97,119.95,119.96,2044999992.0
2007-05-02 07:27:00,119.96,119.975,119.96,119.965,2044999992.0
2007-05-02 07:28:00,119.965,119.97,119.96,119.97,483399993.0
2007-05-02 07:29:00,119.97,119.97,119.96,119.96,2045300031.0
2007-05-02 07:30:00,119.96,119.97,119.96,119.96,749500007.0
2007-05-02 07:31:00,119.96,119.965,119.96,119.965,537899996.0
2007-05-02 07:32:00,119.965,119.97,119.96,119.97,465100000.0
2007-05-02 07:33:00,119.97,119.97,119.97,119.97,32700001.0
2007-05-02 07:34:00,119.97,119.97,119.96,119.97,698700003.0
2007-05-02 07:35:00,119.98,119.98,119.97,119.97,323900014.0
2007-05-02 07:36:00,119.97,119.97,119.96,119.96,1542000018.0
2007-05-02 07:37:00,119.965,119.97,119.96,119.97,2001499952.0
2007-05-02 07:38:00,119.95,119.95,119.92,119.92,1725599957.0
2007-05-02 07:39:00,119.91,119.93,119.91,119.92,1725599957.0
2007-05-02 07:40:00,119.915,119.94,119.915,119.925,1725599957.0
2007-05-02 07:41:00,119.93,119.93,119.915,119.93,985800002.0
2007-05-02 07:42:00,119.925,119.93,119.91,119.91,1542200018.0
2007-05-02 07:43:00,119.92,119.92,119.91,119.92,1617800015.0
2007-05-02 07:44:00,119.92,119.93,119.92,119.92,1617800015.0
2007-05-02 07:45:00,119.91,119.91,119.87,119.88,1448600030.0
2007-05-02 07:46:00,119.88,119.89,119.88,119.89,1448600030.0
2007-05-02 07:47:00,119.89,119.89,119.83,119.86,1318900004.0
2007-05-02 07:48:00,119.85,119.86,119.84,119.84,1318900004.0
2007-05-02 07:49:00,119.86,119.86,119.83,119.84,1318900004.0
2007-05-02 07:50:00,119.835,119.85,119.795,119.8,1318900004.0
2007-05-02 07:51:00,119.8,119.85,119.78,119.78,2056200019.0
2007-05-02 07:52:00,119.79,119.81,119.73,119.76,2056200019.0
2007-05-02 07:53:00,119.77,119.77,119.7,119.7,2056200019.0
2007-05-02 07:54:00,119.71,119.74,119.68,119.68,2056200019.0
2007-05-02 07:55:00,119.69,119.7,119.67,119.7,2056200019.0
2007-05-02 07:56:00,119.71,119.74,119.69,119.73,2056200019.0
2007-05-02 07:57:00,119.75,119.75,119.73,119.74,2056200019.0
2007-05-02 07:58:00,119.73,119.76,119.68,119.68,1755699996.0
2007-05-02 07:59:00,119.67,119.68,119.48,119.5,1755699996.0
2007-05-02 08:00:00,119.57,119.69,119.56,119.67,1755699996.0
2007-05-02 08:01:00,119.68,119.68,119.66,119.67,1755699996.0
2007-05-02 08:02:00,119.66,119.69,119.64,119.69,1755699996.0
2007-05-02 08:03:00,119.68,119.74,119.68,119.72,1755699996.0
2007-05-02 08:04:00,119.71,119.73,119.7,119.71,1755699996.0
2007-05-02 08:05:00,119.7,119.7,119.67,119.68,1755699996.0
2007-05-02 08:06:00,119.67,119.7,119.67,119.69,1755699996.0
2007-05-02 08:07:00,119.69,119.71,119.68,119.68,1755699996.0
2007-05-02 08:08:00,119.68,119.7,119.67,119.67,1940100016.0
2007-05-02 08:09:00,119.67,119.69,119.665,119.68,1995299976.0
2007-05-02 08:10:00,119.68,119.68,119.67,119.67,673500013.0
2007-05-02 08:11:00,119.67,119.69,119.665,119.675,822200015.0
2007-05-02 08:12:00,119.69,119.71,119.68,119.71,1990599993.0
2007-05-02 08:13:00,119.73,119.77,119.72,119.77,1990599993.0
2007-05-02 08:14:00,119.76,119.77,119.75,119.75,1990599993.0
2007-05-02 08:15:00,119.76,119.78,119.75,119.78,1990599993.0
2007-05-02 08:16:00,119.77,119.81,119.77,119.79,1990599993.0
2007-05-02 08:17:00,119.8,119.8,119.79,119.8,1990599993.0
2007-05-02 08:18:00,119.79,119.82,119.79,119.81,1990599993.0
2007-05-02 08:19:00,119.83,119.86,119.81,119.84,1990599993.0
2007-05-02 08:20:00,119.85,119.85,119.81,119.81,1990599993.0
2007-05-02 08:21:00,119.82,119.84,119.82,119.84,1990599993.0
2007-05-02 08:22:00,119.83,119.89,119.825,119.855,1990599993.0
2007-05-02 08:23:00,119.855,119.86,119.845,119.86,482000002.0
2007-05-02 08:24:00,119.86,119.875,119.85,119.855,1757200006.0
2007-05-02 08:25:00,119.86,119.86,119.85,119.86,287700008.0
2007-05-02 08:26:00,119.855,119.87,119.84,119.85,1777899977.0
2007-05-02 08:27:00,119.83,119.84,119.83,119.84,1717099988.0
2007-05-02 08:28:00,119.84,119.86,119.84,119.85,1717099988.0
2007-05-02 08:29:00,119.85,119.87,119.84,119.86,2133000015.0
2007-05-02 08:30:00,119.86,119.87,119.84,119.86,604000001.0
2007-05-02 08:31:00,119.86,119.86,119.85,119.86,500599995.0
2007-05-02 08:32:00,119.86,119.87,119.86,119.86,360200000.0
2007-05-02 08:33:00,119.86,119.87,119.85,119.86,591200005.0
2007-05-02 08:34:00,119.86,119.87,119.855,119.87,100800000.0
2007-05-02 08:35:00,119.87,119.87,119.865,119.865,400500000.0
2007-05-02 08:36:00,119.865,119.87,119.86,119.87,1287800021.0
2007-05-02 08:37:00,119.87,119.88,119.86,119.86,922899994.0
2007-05-02 08:38:00,119.84,119.86,119.84,119.84,1528700000.0
2007-05-02 08:39:00,119.84,119.85,119.83,119.84,1528700000.0
2007-05-02 08:40:00,119.84,119.84,119.82,119.835,410500002.0
2007-05-02 08:41:00,119.835,119.84,119.83,119.84,580799998.0
2007-05-02 08:42:00,119.84,119.84,119.83,119.83,1550400023.0
2007-05-02 08:43:00,119.84,119.84,119.83,119.84,767100003.0
2007-05-02 08:44:00,119.84,119.84,119.82,119.82,1016700015.0
2007-05-02 08:45:00,119.82,119.82,119.82,119.82,576799998.0
2007-05-02 08:46:00,119.82,119.83,119.81,119.82,1049499999.0
2007-05-02 08:47:00,119.81,119.84,119.81,119.82,1322600010.0
2007-05-02 08:48:00,119.82,119.83,119.82,119.83,363700000.0
2007-05-02 08:49:00,119.85,119.85,119.85,119.85,904999979.0
2007-05-02 08:51:00,119.83,119.84,119.83,119.84,904999979.0
2007-05-02 08:52:00,119.83,119.84,119.82,119.83,904999979.0
2007-05-02 08:53:00,119.83,119.83,119.805,119.81,1971000025.0
2007-05-02 08:54:00,119.82,119.82,119.81,119.81,945500018.0
2007-05-02 08:56:00,119.82,119.82,119.81,119.82,945500018.0
2007-05-02 08:57:00,119.82,119.83,119.81,119.83,2074599983.0
2007-05-02 08:58:00,119.82,119.85,119.82,119.85,2074599983.0
2007-05-02 08:59:00,119.86,119.89,119.85,119.89,1266500003.0
2007-05-02 09:00:00,119.88,119.89,119.87,119.87,1266500003.0
2007-05-02 09:01:00,119.87,119.87,119.84,119.86,1266500003.0
2007-05-02 09:02:00,119.84,119.88,119.84,119.88,2066700038.0
2007-05-02 09:03:00,119.89,119.92,119.89,119.91,2066700038.0
2007-05-02 09:04:00,119.92,119.92,119.9,119.92,2066700038.0
2007-05-02 09:05:00,119.93,119.95,119.92,119.92,2066700038.0
2007-05-02 09:06:00,119.91,119.92,119.91,119.91,2066700038.0
2007-05-02 09:07:00,119.91,119.93,119.905,119.91,2066700038.0
2007-05-02 09:08:00,119.91,119.92,119.91,119.92,1189800007.0
2007-05-02 09:09:00,119.92,119.92,119.905,119.91,1804899999.0
2007-05-02 09:10:00,119.91,119.92,119.905,119.91,1747000033.0
2007-05-02 09:11:00,119.91,119.92,119.905,119.91,975500001.0
2007-05-02 09:12:00,119.9,119.92,119.9,119.91,1930500004.0
2007-05-02 09:13:00,119.91,119.92,119.91,119.91,1930500004.0
2007-05-02 09:14:00,119.91,119.92,119.905,119.905,1953399984.0
2007-05-02 09:15:00,119.91,119.92,119.895,119.9,1170200001.0
2007-05-02 09:16:00,119.91,119.91,119.9,119.91,1559299974.0
2007-05-02 09:17:00,119.9,119.92,119.9,119.91,1792999994.0
2007-05-02 09:18:00,119.91,119.92,119.9,119.92,1792999994.0
2007-05-02 09:19:00,119.92,119.92,119.905,119.92,2130199996.0
2007-05-02 09:20:00,119.92,119.94,119.92,119.93,1929999969.0
2007-05-02 09:21:00,119.94,119.95,119.93,119.94,1079600006.0
2007-05-02 09:22:00,119.94,119.95,119.93,119.93,1079600006.0
2007-05-02 09:23:00,119.94,119.96,119.94,119.96,1882700033.0
2007-05-02 09:24:00,119.95,119.95,119.935,119.95,1882700033.0
2007-05-02 09:25:00,119.95,119.96,119.95,119.95,1808300029.0
2007-05-02 09:26:00,119.94,119.95,119.94,119.94,1808300029.0
2007-05-02 09:27:00,119.93,119.94,119.92,119.93,959699989.0
2007-05-02 09:28:00,119.93,119.93,119.91,119.92,2058899996.0
2007-05-02 09:29:00,119.93,119.93,119.92,119.93,2058899996.0
2007-05-02 09:30:00,119.92,119.96,119.92,119.96,2058899996.0
2007-05-02 09:31:00,119.95,119.96,119.93,119.93,2058899996.0
2007-05-02 09:32:00,119.925,119.95,119.925,119.935,2058899996.0
2007-05-02 09:33:00,119.95,119.95,119.93,119.94,867800001.0
2007-05-02 09:34:00,119.94,119.94,119.93,119.935,867800001.0
2007-05-02 09:35:00,119.945,119.95,119.935,119.94,1077799999.0
2007-05-02 09:36:00,119.94,119.95,119.935,119.95,1118900023.0
2007-05-02 09:37:00,119.94,119.96,119.935,119.96,1058500001.0
2007-05-02 09:38:00,119.96,119.96,119.94,119.94,1276699997.0
2007-05-02 09:39:00,119.94,119.95,119.935,119.94,735000006.0
2007-05-02 09:40:00,119.94,119.95,119.935,119.95,1300400022.0
2007-05-02 09:41:00,119.95,119.95,119.94,119.95,1430900002.0
2007-05-02 09:42:00,119.94,119.96,119.94,119.95,2134699980.0
2007-05-02 09:43:00,119.96,119.97,119.95,119.95,2134699980.0
2007-05-02 09:44:00,119.95,119.96,119.935,119.94,2134699980.0
2007-05-02 09:45:00,119.94,119.95,119.94,119.94,587300009.0
2007-05-02 09:46:00,119.94,119.95,119.935,119.935,587300004.0
2007-05-02 09:47:00,119.935,119.935,119.915,119.93,1528299994.0
2007-05-02 09:48:00,119.93,119.94,119.93,119.935,636300000.0
2007-05-02 09:49:00,119.935,119.935,119.92,119.93,1040599985.0
2007-05-02 09:50:00,119.92,119.93,119.92,119.92,324000000.0
2007-05-02 09:51:00,119.915,119.92,119.9,119.91,1476299989.0
2007-05-02 09:52:00,119.9,119.92,119.9,119.91,549500008.0
2007-05-02 09:53:00,119.91,119.92,119.905,119.91,549500008.0
2007-05-02 09:54:00,119.91,119.91,119.91,119.91,279400002.0
2007-05-02 09:55:00,119.91,119.92,119.91,119.92,1458800001.0
2007-05-02 09:56:00,119.92,119.92,119.905,119.915,1038400002.0
2007-05-02 09:57:00,119.92,119.93,119.915,119.93,975699992.0
2007-05-02 09:58:00,119.93,119.94,119.92,119.94,1472799990.0
2007-05-02 09:59:00,119.94,119.98,119.94,119.975,1176700001.0
2007-05-02 10:00:00,119.98,119.99,119.96,119.98,1430600024.0
2007-05-02 10:01:00,119.98,119.99,119.96,119.98,1722900009.0
2007-05-02 10:02:00,119.98,119.98,119.97,119.97,334200000.0
2007-05-02 10:03:00,119.97,119.98,119.96,119.97,1995400025.0
2007-05-02 10:04:00,119.97,119.97,119.97,119.97,451700001.0
2007-05-02 10:05:00,119.97,119.97,119.945,119.95,1092900002.0
2007-05-02 10:06:00,119.95,119.96,119.93,119.94,916900008.0
2007-05-02 10:07:00,119.94,119.94,119.92,119.93,1456500025.0
2007-05-02 10:08:00,119.93,119.94,119.93,119.94,1258600014.0
2007-05-02 10:09:00,119.94,119.94,119.94,119.94,146000000.0
2007-05-02 10:10:00,119.94,119.94,119.915,119.92,1607900022.0
2007-05-02 10:11:00,119.92,119.94,119.92,119.92,1484099982.0
2007-05-02 10:12:00,119.92,119.94,119.92,119.93,1484099982.0
2007-05-02 10:13:00,119.92,119.93,119.83,119.83,1408499998.0
2007-05-02 10:14:00,119.85,119.88,119.83,119.88,1408499998.0
2007-05-02 10:15:00,119.89,119.91,119.87,119.9,1408499998.0
2007-05-02 10:16:00,119.895,119.91,119.885,119.91,1408499998.0
2007-05-02 10:17:00,119.91,119.91,119.88,119.89,1122000003.0
2007-05-02 10:18:00,119.89,119.89,119.885,119.89,344999999.0
2007-05-02 10:19:00,119.89,119.92,119.885,119.885,2029699980.0
2007-05-02 10:20:00,119.9,119.92,119.89,119.91,1716099998.0
2007-05-02 10:21:00,119.91,119.93,119.91,119.925,1716099998.0
2007-05-02 10:22:00,119.925,119.95,119.925,119.945,922699993.0
2007-05-02 10:23:00,119.95,119.95,119.94,119.94,1121899995.0
2007-05-02 10:24:00,119.94,119.94,119.935,119.94,349599994.0
2007-05-02 10:25:00,119.94,119.94,119.915,119.92,2068499977.0
2007-05-02 10:26:00,119.92,119.92,119.9,119.91,2081099998.0
2007-05-02 10:27:00,119.91,119.92,119.91,119.91,1165800013.0
2007-05-02 10:28:00,119.9,119.92,119.9,119.92,1242199985.0
2007-05-02 10:29:00,119.91,119.93,119.91,119.93,1242199985.0
2007-05-02 10:30:00,119.925,119.935,119.915,119.92,1242199985.0
2007-05-02 10:31:00,119.92,119.92,119.915,119.92,1523800015.0
2007-05-02 10:32:00,119.93,119.93,119.91,119.93,1504200008.0
2007-05-02 10:33:00,119.92,119.93,119.91,119.91,1504200008.0
2007-05-02 10:34:00,119.92,119.93,119.91,119.92,1504200008.0
2007-05-02 10:35:00,119.92,119.94,119.92,119.93,1504200008.0
2007-05-02 10:36:00,119.93,119.94,119.93,119.94,462000004.0
2007-05-02 10:37:00,119.95,119.98,119.95,119.97,1272200007.0
2007-05-02 10:38:00,119.98,119.98,119.96,119.96,1272200007.0
2007-05-02 10:39:00,119.97,119.98,119.97,119.97,1272200007.0
2007-05-02 10:40:00,119.97,119.98,119.96,119.97,1607300010.0
2007-05-02 10:41:00,119.98,119.98,119.97,119.97,647899997.0
2007-05-02 10:42:00,119.98,119.98,119.96,119.97,647899997.0
2007-05-02 10:43:00,119.98,119.98,119.96,119.98,647899997.0
2007-05-02 10:44:00,119.99,119.99,119.96,119.97,1555500022.0
2007-05-02 10:45:00,119.98,119.98,119.95,119.95,1555500022.0
2007-05-02 10:46:00,119.94,119.95,119.94,119.95,1555500022.0
2007-05-02 10:47:00,119.96,119.96,119.93,119.93,1555500022.0
2007-05-02 10:48:00,119.92,119.93,119.91,119.92,1555500022.0
2007-05-02 10:49:00,119.91,119.92,119.91,119.92,1555500022.0
2007-05-02 10:50:00,119.91,119.92,119.91,119.91,1555500022.0
2007-05-02 10:51:00,119.92,119.92,119.91,119.92,1555500022.0
2007-05-02 10:52:00,119.91,119.92,119.91,119.92,1555500022.0
2007-05-02 10:53:00,119.93,119.95,119.92,119.94,1555500022.0
2007-05-02 10:54:00,119.94,119.98,119.94,119.98,1555500022.0
2007-05-02 10:55:00,119.96,120.03,119.96,120.03,1452200000.0
2007-05-02 10:56:00,120.02,120.06,120.0,120.05,1452200000.0
2007-05-02 10:57:00,120.04,120.11,120.03,120.09,1452200000.0
2007-05-02 10:58:00,120.1,120.1,120.06,120.09,1452200000.0
2007-05-02 10:59:00,120.1,120.12,120.07,120.09,1880199998.0
2007-05-02 11:00:00,120.08,120.1,120.08,120.09,89400000.0
2007-05-02 11:01:00,120.08,120.09,120.06,120.07,89400000.0
2007-05-02 11:02:00,120.07,120.07,120.055,120.065,89400000.0
2007-05-02 11:03:00,120.07,120.07,120.055,120.06,924999992.0
2007-05-02 11:04:00,120.06,120.07,120.055,120.055,410300000.0
2007-05-02 11:05:00,120.05,120.06,120.04,120.05,1303800007.0
2007-05-02 11:06:00,120.05,120.05,120.03,120.04,1085099987.0
2007-05-02 11:07:00,120.03,120.06,120.03,120.05,2012100001.0
2007-05-02 11:08:00,120.05,120.06,120.05,120.06,1336400013.0
2007-05-02 11:09:00,120.06,120.06,120.04,120.05,619800004.0
2007-05-02 11:10:00,120.05,120.05,120.01,120.015,695000008.0
2007-05-02 11:11:00,120.015,120.03,120.015,120.03,713700000.0
2007-05-02 11:12:00,120.03,120.03,120.02,120.03,1163100023.0
2007-05-02 11:13:00,120.03,120.03,120.015,120.02,705299999.0
2007-05-02 11:14:00,120.02,120.02,120.02,120.02,106200000.0
2007-05-02 11:15:00,120.02,120.02,120.02,120.02,168400000.0
2007-05-02 11:16:00,120.02,120.04,120.02,120.04,235799996.0
2007-05-02 11:17:00,120.04,120.04,120.025,120.025,154099998.0
2007-05-02 11:18:00,120.03,120.03,120.015,120.02,1007900008.0
2007-05-02 11:19:00,120.015,120.03,120.005,120.015,2147400015.0
2007-05-02 11:20:00,120.02,120.03,120.015,120.03,972100000.0
2007-05-02 11:21:00,120.03,120.04,120.03,120.03,263600000.0
2007-05-02 11:22:00,120.03,120.03,120.03,120.03,86400000.0
2007-05-02 11:23:00,120.03,120.04,120.03,120.03,603400000.0
2007-05-02 11:24:00,120.05,120.06,120.04,120.05,2083000008.0
2007-05-02 11:25:00,120.04,120.06,120.04,120.05,2083000008.0
2007-05-02 11:26:00,120.06,120.07,120.05,120.06,2083000008.0
2007-05-02 11:27:00,120.06,120.06,120.04,120.04,2098800036.0
2007-05-02 11:28:00,120.05,120.06,120.03,120.05,2093000023.0
2007-05-02 11:29:00,120.05,120.05,120.04,120.04,2093000023.0
2007-05-02 11:30:00,120.04,120.04,120.03,120.04,1140499988.0
2007-05-02 11:31:00,120.04,120.04,120.03,120.035,908600010.0
2007-05-02 11:32:00,120.05,120.05,120.01,120.02,1416300032.0
2007-05-02 11:33:00,120.01,120.03,120.01,120.03,1416300032.0
2007-05-02 11:34:00,120.03,120.03,120.025,120.03,1416300032.0
2007-05-02 11:35:00,120.04,120.06,120.03,120.06,2021299993.0
2007-05-02 11:36:00,120.06,120.06,120.05,120.05,2021299993.0
2007-05-02 11:37:00,120.05,120.05,120.04,120.05,716900012.0
2007-05-02 11:38:00,120.05,120.06,120.04,120.06,1273600024.0
2007-05-02 11:39:00,120.06,120.06,120.04,120.04,1273600024.0
2007-05-02 11:40:00,120.04,120.05,120.04,120.05,1287900002.0
2007-05-02 11:41:00,120.05,120.075,120.04,120.06,1599700007.0
2007-05-02 11:42:00,120.06,120.08,120.055,120.07,1040100000.0
2007-05-02 11:43:00,120.07,120.1,120.07,120.1,1414299995.0
2007-05-02 11:44:00,120.11,120.11,120.08,120.08,1513600023.0
2007-05-02 11:45:00,120.07,120.09,120.06,120.07,1513600023.0
2007-05-02 11:46:00,120.07,120.08,120.065,120.075,1513600023.0
2007-05-02 11:47:00,120.08,120.11,120.075,120.08,1641300016.0
2007-05-02 11:48:00,120.08,120.1,120.08,120.1,571600004.0
2007-05-02 11:49:00,120.1,120.11,120.08,120.08,1091899990.0
2007-05-02 11:50:00,120.08,120.1,120.08,120.1,2060100024.0
2007-05-02 11:51:00,120.1,120.11,120.095,120.095,1098800016.0
2007-05-02 11:52:00,120.095,120.12,120.095,120.11,1237500018.0
2007-05-02 11:53:00,120.12,120.14,120.12,120.13,1896500032.0
2007-05-02 11:54:00,120.14,120.15,120.125,120.15,1896500032.0
2007-05-02 11:55:00,120.14,120.15,120.14,120.15,967199994.0
2007-05-02 11:56:00,120.16,120.17,120.15,120.17,967199994.0
2007-05-02 11:57:00,120.16,120.18,120.16,120.18,967199994.0
2007-05-02 11:58:00,120.17,120.18,120.16,120.18,967199994.0
2007-05-02 11:59:00,120.19,120.19,120.17,120.18,967199994.0
2007-05-02 12:00:00,120.18,120.18,120.165,120.17,967199994.0
2007-05-02 12:01:00,120.17,120.18,120.17,120.18,1035400017.0
2007-05-02 12:02:00,120.17,120.18,120.165,120.17,346000000.0
2007-05-02 12:03:00,120.17,120.17,120.155,120.16,819700007.0
2007-05-02 12:04:00,120.16,120.17,120.15,120.16,625600005.0
2007-05-02 12:05:00,120.16,120.16,120.145,120.15,576699999.0
2007-05-02 12:06:00,120.15,120.155,120.135,120.155,641199997.0
2007-05-02 12:07:00,120.155,120.155,120.14,120.15,541500001.0
2007-05-02 12:08:00,120.15,120.16,120.145,120.145,439200004.0
2007-05-02 12:09:00,120.145,120.15,120.14,120.15,638400014.0
2007-05-02 12:10:00,120.15,120.16,120.15,120.15,2028400045.0
2007-05-02 12:11:00,120.15,120.16,120.145,120.16,900700005.0
2007-05-02 12:12:00,120.16,120.17,120.145,120.15,759300006.0
2007-05-02 12:13:00,120.145,120.17,120.145,120.165,926099994.0
2007-05-02 12:14:00,120.17,120.18,120.15,120.15,493399998.0
2007-05-02 12:15:00,120.15,120.15,120.13,120.14,671400002.0
2007-05-02 12:16:00,120.14,120.14,120.13,120.13,550700014.0
2007-05-02 12:17:00,120.14,120.15,120.14,120.14,174100002.0
2007-05-02 12:18:00,120.14,120.14,120.13,120.14,1545300019.0
2007-05-02 12:19:00,120.14,120.14,120.13,120.14,1006599976.0
2007-05-02 12:22:00,120.14,120.14,120.13,120.14,74700002.0
2007-05-02 12:23:00,120.13,120.16,120.13,120.15,1541200000.0
2007-05-02 12:24:00,120.16,120.16,120.145,120.15,612499988.0
2007-05-02 12:25:00,120.15,120.18,120.15,120.17,1686799996.0
2007-05-02 12:26:00,120.16,120.175,120.155,120.16,1686799996.0
2007-05-02 12:27:00,120.16,120.18,120.15,120.15,763900013.0
2007-05-02 12:28:00,120.16,120.16,120.145,120.16,763900013.0
2007-05-02 12:29:00,120.16,120.16,120.145,120.15,322599990.0
2007-05-02 12:30:00,120.15,120.16,120.125,120.125,989100007.0
2007-05-02 12:31:00,120.12,120.13,120.09,120.11,1504699999.0
2007-05-02 12:32:00,120.12,120.14,120.12,120.13,1504699999.0
2007-05-02 12:33:00,120.14,120.14,120.13,120.13,695899992.0
2007-05-02 12:34:00,120.13,120.15,120.12,120.15,2024700049.0
2007-05-02 12:35:00,120.13,120.14,120.13,120.13,574900009.0
2007-05-02 12:36:00,120.12,120.13,120.12,120.13,574900009.0
2007-05-02 12:37:00,120.13,120.15,120.13,120.14,574900009.0
2007-05-02 12:38:00,120.14,120.15,120.13,120.14,899299999.0
2007-05-02 12:39:00,120.14,120.16,120.14,120.15,1005600007.0
2007-05-02 12:40:00,120.14,120.16,120.14,120.15,1092699988.0
2007-05-02 12:41:00,120.16,120.17,120.14,120.16,1092699988.0
2007-05-02 12:42:00,120.15,120.16,120.13,120.15,1092699988.0
2007-05-02 12:43:00,120.15,120.16,120.13,120.145,1975199997.0
2007-05-02 12:44:00,120.145,120.17,120.145,120.16,833199995.0
2007-05-02 12:45:00,120.17,120.17,120.15,120.16,939600012.0
2007-05-02 12:46:00,120.16,120.16,120.15,120.16,86300001.0
2007-05-02 12:47:00,120.16,120.16,120.16,120.16,275900009.0
2007-05-02 12:48:00,120.16,120.16,120.15,120.16,512800007.0
2007-05-02 12:49:00,120.16,120.16,120.15,120.16,534199999.0
2007-05-02 12:50:00,120.16,120.16,120.145,120.15,640900005.0
2007-05-02 12:51:00,120.145,120.15,120.145,120.145,229300000.0
2007-05-02 12:52:00,120.15,120.16,120.15,120.15,1483699978.0
2007-05-02 12:53:00,120.16,120.19,120.16,120.18,1473200006.0
2007-05-02 12:54:00,120.18,120.19,120.18,120.18,1473200006.0
2007-05-02 12:55:00,120.18,120.185,120.16,120.18,749099997.0
2007-05-02 12:56:00,120.18,120.19,120.17,120.18,1824900011.0
2007-05-02 12:57:00,120.19,120.19,120.18,120.18,1824900011.0
2007-05-02 12:58:00,120.19,120.19,120.18,120.19,1824900011.0
2007-05-02 12:59:00,120.18,120.22,120.18,120.21,1824900011.0
2007-05-02 13:00:00,120.2,120.22,120.2,120.2,1824900011.0
2007-05-02 13:01:00,120.2,120.22,120.2,120.21,1824900011.0
2007-05-02 13:02:00,120.22,120.22,120.21,120.22,2098299988.0
2007-05-02 13:03:00,120.23,120.23,120.21,120.21,2098299988.0
2007-05-02 13:04:00,120.2,120.22,120.19,120.22,2098299988.0
2007-05-02 13:05:00,120.22,120.22,120.17,120.17,2098299988.0
2007-05-02 13:06:00,120.18,120.19,120.17,120.18,1734400033.0
2007-05-02 13:07:00,120.18,120.19,120.17,120.18,1734400033.0
2007-05-02 13:08:00,120.18,120.18,120.17,120.18,900200022.0
2007-05-02 13:09:00,120.18,120.18,120.16,120.17,1397400020.0
2007-05-02 13:10:00,120.165,120.18,120.16,120.17,1125099992.0
2007-05-02 13:11:00,120.17,120.17,120.16,120.165,263900001.0
2007-05-02 13:12:00,120.17,120.18,120.16,120.17,1347800008.0
2007-05-02 13:13:00,120.18,120.2,120.18,120.19,1875699985.0
2007-05-02 13:14:00,120.19,120.2,120.19,120.2,1875699985.0
2007-05-02 13:15:00,120.2,120.21,120.2,120.205,871200010.0
2007-05-02 13:16:00,120.2,120.22,120.19,120.205,1929700017.0
2007-05-02 13:17:00,120.22,120.22,120.2,120.21,1463500018.0
2007-05-02 13:18:00,120.21,120.22,120.21,120.22,1463500018.0
2007-05-02 13:19:00,120.23,120.25,120.21,120.25,1655000001.0
2007-05-02 13:20:00,120.24,120.25,120.23,120.23,1655000001.0
2007-05-02 13:21:00,120.23,120.24,120.22,120.24,1655000001.0
2007-05-02 13:22:00,120.24,120.24,120.21,120.22,1763199976.0
2007-05-02 13:23:00,120.21,120.22,120.21,120.22,1659600015.0
2007-05-02 13:24:00,120.21,120.22,120.21,120.21,1659600015.0
2007-05-02 13:25:00,120.2,120.21,120.19,120.21,1659600015.0
2007-05-02 13:26:00,120.21,120.22,120.21,120.21,1659600015.0
2007-05-02 13:27:00,120.21,120.22,120.205,120.205,1210000029.0
2007-05-02 13:28:00,120.21,120.22,120.19,120.22,1281400024.0
2007-05-02 13:29:00,120.21,120.21,120.2,120.2,1281400024.0
2007-05-02 13:30:00,120.2,120.21,120.19,120.2,748299998.0
2007-05-02 13:31:00,120.2,120.2,120.17,120.19,2103600001.0
2007-05-02 13:32:00,120.19,120.2,120.19,120.2,1877599991.0
2007-05-02 13:33:00,120.19,120.21,120.19,120.21,1521399991.0
2007-05-02 13:34:00,120.21,120.21,120.195,120.195,2106700038.0
2007-05-02 13:35:00,120.21,120.21,120.18,120.18,2018300013.0
2007-05-02 13:36:00,120.18,120.19,120.16,120.17,2018300013.0
2007-05-02 13:37:00,120.18,120.18,120.17,120.18,1324100003.0
2007-05-02 13:38:00,120.18,120.2,120.18,120.19,1285630017.0
2007-05-02 13:39:00,120.2,120.21,120.18,120.18,668600002.0
2007-05-02 13:40:00,120.18,120.19,120.18,120.19,668600002.0
2007-05-02 13:41:00,120.19,120.19,120.18,120.18,372699999.0
2007-05-02 13:42:00,120.18,120.2,120.18,120.19,714099999.0
2007-05-02 13:43:00,120.19,120.21,120.19,120.21,589000001.0
2007-05-02 13:44:00,120.2,120.21,120.2,120.21,571699996.0
2007-05-02 13:45:00,120.21,120.21,120.2,120.21,214000001.0
2007-05-02 13:46:00,120.21,120.21,120.21,120.21,48000000.0
2007-05-02 13:47:00,120.2,120.2,120.19,120.2,1061500008.0
2007-05-02 13:48:00,120.2,120.22,120.19,120.22,960499997.0
2007-05-02 13:49:00,120.21,120.22,120.21,120.21,1354900012.0
2007-05-02 13:50:00,120.21,120.21,120.205,120.21,245600000.0
2007-05-02 13:51:00,120.21,120.22,120.205,120.22,1638400013.0
2007-05-02 13:52:00,120.21,120.23,120.21,120.22,476499997.0
2007-05-02 13:53:00,120.22,120.25,120.22,120.24,1446500007.0
2007-05-02 13:54:00,120.24,120.25,120.22,120.23,1126699998.0
2007-05-02 13:55:00,120.225,120.24,120.19,120.21,1546800006.0
2007-05-02 13:56:00,120.21,120.21,120.19,120.19,530899994.0
2007-05-02 13:57:00,120.19,120.2,120.19,120.2,482800004.0
2007-05-02 13:58:00,120.2,120.2,120.18,120.19,1484000015.0
2007-05-02 13:59:00,120.2,120.2,120.18,120.18,693999991.0
2007-05-02 14:00:00,120.18,120.19,120.16,120.16,1640600012.0
2007-05-02 14:01:00,120.17,120.17,120.1,120.14,1068600004.0
2007-05-02 14:02:00,120.15,120.15,120.12,120.15,1068600004.0
2007-05-02 14:03:00,120.13,120.14,120.13,120.14,1068600004.0
2007-05-02 14:04:00,120.14,120.14,120.13,120.13,807800016.0
2007-05-02 14:05:00,120.13,120.14,120.125,120.135,555499998.0
2007-05-02 14:06:00,120.14,120.17,120.14,120.155,1421900023.0
2007-05-02 14:07:00,120.155,120.17,120.155,120.17,1678599998.0
2007-05-02 14:08:00,120.17,120.17,120.15,120.165,1280000001.0
2007-05-02 14:09:00,120.15,120.17,120.14,120.16,2015300002.0
2007-05-02 14:10:00,120.18,120.18,120.14,120.15,2015300002.0
2007-05-02 14:11:00,120.16,120.16,120.15,120.15,2015300002.0
2007-05-02 14:12:00,120.16,120.21,120.16,120.19,2015300002.0
2007-05-02 14:13:00,120.18,120.2,120.16,120.18,2015300002.0
2007-05-02 14:14:00,120.19,120.19,120.16,120.19,2015300002.0
2007-05-02 14:15:00,120.17,120.2,120.11,120.15,2015300002.0
2007-05-02 14:16:00,120.145,120.15,120.095,120.1,2015300002.0
2007-05-02 14:17:00,120.09,120.11,120.04,120.1,2041500052.0
2007-05-02 14:18:00,120.09,120.11,120.09,120.09,2041500052.0
2007-05-02 14:19:00,120.08,120.09,120.06,120.07,2041500052.0
2007-05-02 14:20:00,120.09,120.09,120.05,120.08,2041500052.0
2007-05-02 14:21:00,120.07,120.08,120.06,120.07,2041500052.0
2007-05-02 14:22:00,120.09,120.11,120.09,120.11,2041500052.0
2007-05-02 14:23:00,120.12,120.12,120.06,120.06,2041500052.0
2007-05-02 14:24:00,120.05,120.08,120.05,120.08,2041500052.0
2007-05-02 14:25:00,120.09,120.1,120.07,120.08,2041500052.0
2007-05-02 14:26:00,120.07,120.07,120.05,120.05,2041500052.0
2007-05-02 14:27:00,120.07,120.09,120.07,120.08,2041500052.0
2007-05-02 14:28:00,120.09,120.09,120.08,120.09,2041500052.0
2007-05-02 14:29:00,120.09,120.09,120.08,120.08,2041500052.0
2007-05-02 14:30:00,120.08,120.1,120.08,120.1,1665999987.0
2007-05-02 14:31:00,120.08,120.08,120.06,120.08,1792500009.0
2007-05-02 14:32:00,120.09,120.09,120.06,120.06,1792500009.0
2007-05-02 14:33:00,120.065,120.07,120.05,120.06,1792500009.0
2007-05-02 14:34:00,120.06,120.06,120.045,120.06,655899991.0
2007-05-02 14:35:00,120.06,120.06,120.025,120.03,1362999991.0
2007-05-02 14:36:00,120.02,120.05,119.98,120.05,1393399997.0
2007-05-02 14:37:00,120.04,120.05,119.99,120.01,1393399997.0
2007-05-02 14:38:00,120.0,120.02,119.985,120.01,1966700011.0
2007-05-02 14:39:00,120.005,120.01,119.985,119.99,1926100020.0
2007-05-02 14:40:00,119.97,120.02,119.97,120.0,2095299985.0
2007-05-02 14:41:00,120.01,120.03,120.01,120.01,2095299985.0
2007-05-02 14:42:00,120.01,120.02,119.97,119.98,2095299985.0
2007-05-02 14:43:00,119.99,119.99,119.97,119.98,1470499985.0
2007-05-02 14:44:00,119.97,120.0,119.97,119.99,1470499985.0
2007-05-02 14:45:00,120.0,120.0,119.98,119.99,1470499985.0
2007-05-02 14:46:00,119.98,120.01,119.98,120.01,1470499985.0
2007-05-02 14:47:00,120.0,120.02,120.0,120.01,1470499985.0
2007-05-02 14:48:00,120.02,120.04,120.02,120.02,1470499985.0
2007-05-02 14:49:00,120.03,120.03,120.02,120.03,1470499985.0
2007-05-02 14:50:00,120.02,120.05,120.02,120.05,1470499985.0
2007-05-02 14:51:00,120.04,120.09,120.04,120.09,1470499985.0
2007-05-02 14:52:00,120.1,120.1,120.05,120.08,1470499985.0
2007-05-02 14:53:00,120.09,120.09,120.06,120.07,1470499985.0
2007-05-02 14:54:00,120.08,120.09,120.07,120.08,1470499985.0
2007-05-02 14:55:00,120.08,120.09,120.07,120.07,564199998.0
2007-05-02 14:56:00,120.07,120.08,120.07,120.08,466899998.0
2007-05-02 14:57:00,120.08,120.08,120.065,120.07,112800000.0
2007-05-02 14:58:00,120.07,120.08,120.045,120.08,1151600002.0
2007-05-02 14:59:00,120.08,120.08,120.02,120.02,1846800005.0
2007-05-02 15:00:00,120.04,120.04,120.03,120.03,1680499988.0
2007-05-02 15:01:00,120.04,120.06,120.03,120.06,1680499988.0
2007-05-02 15:02:00,120.06,120.1,120.06,120.08,1680499988.0
2007-05-02 15:03:00,120.08,120.08,120.065,120.07,1562599985.0
2007-05-02 15:04:00,120.075,120.11,120.065,120.11,916199993.0
2007-05-02 15:05:00,120.1,120.11,120.07,120.08,979799992.0
2007-05-02 15:06:00,120.08,120.09,120.055,120.065,979799992.0
2007-05-02 15:07:00,120.055,120.07,120.045,120.06,786600001.0
2007-05-02 15:08:00,120.06,120.09,120.06,120.08,950699996.0
2007-05-02 15:09:00,120.07,120.07,120.065,120.07,594699988.0
2007-05-02 15:10:00,120.06,120.06,120.05,120.06,1421300027.0
2007-05-02 15:11:00,120.06,120.07,120.04,120.04,1421300027.0
2007-05-02 15:12:00,120.04,120.05,120.04,120.04,487800004.0
2007-05-02 15:13:00,120.04,120.04,120.035,120.04,389600009.0
2007-05-02 15:14:00,120.04,120.07,120.04,120.055,1313100010.0
2007-05-02 15:15:00,120.06,120.07,120.055,120.06,697400010.0
2007-05-02 15:16:00,120.06,120.06,120.055,120.055,79700001.0
2007-05-02 15:17:00,120.06,120.06,120.03,120.05,648800016.0
2007-05-02 15:18:00,120.04,120.06,120.03,120.06,648800016.0
2007-05-02 15:19:00,120.065,120.08,120.065,120.07,648800016.0
2007-05-02 15:20:00,120.07,120.09,120.06,120.08,2128100009.0
2007-05-02 15:21:00,120.08,120.09,120.075,120.085,2128100009.0
2007-05-02 15:22:00,120.09,120.09,120.06,120.07,734800015.0
2007-05-02 15:23:00,120.08,120.08,120.06,120.06,734800015.0
2007-05-02 15:24:00,120.065,120.07,120.06,120.07,734800015.0
2007-05-02 15:25:00,120.07,120.07,120.06,120.06,443100005.0
2007-05-02 15:26:00,120.06,120.06,120.05,120.06,573999997.0
2007-05-02 15:27:00,120.06,120.06,120.06,120.06,74900003.0
2007-05-02 15:28:00,120.05,120.06,120.05,120.06,1403199999.0
2007-05-02 15:29:00,120.08,120.09,120.08,120.09,1403199999.0
2007-05-02 15:30:00,120.09,120.09,120.08,120.08,1403199999.0
2007-05-02 15:31:00,120.07,120.1,120.07,120.09,693600004.0
2007-05-02 15:32:00,120.08,120.08,120.06,120.06,693600004.0
2007-05-02 15:33:00,120.08,120.08,120.06,120.06,693600004.0
2007-05-02 15:34:00,120.06,120.07,120.055,120.07,693600004.0
2007-05-02 15:35:00,120.07,120.11,120.065,120.1,381899997.0
2007-05-02 15:36:00,120.1,120.11,120.08,120.08,1300200005.0
2007-05-02 15:37:00,120.08,120.1,120.08,120.09,951000007.0
2007-05-02 15:38:00,120.09,120.1,120.085,120.09,1490400007.0
2007-05-02 15:39:00,120.09,120.09,120.08,120.09,1158500029.0
2007-05-02 15:40:00,120.09,120.09,120.08,120.08,1683700000.0
2007-05-02 15:41:00,120.08,120.08,120.075,120.08,886300004.0
2007-05-02 15:42:00,120.06,120.06,120.06,120.06,1053900010.0
2007-05-02 15:43:00,120.07,120.09,120.06,120.09,1053900010.0
2007-05-02 15:44:00,120.1,120.11,120.09,120.09,1053900010.0
2007-05-02 15:45:00,120.08,120.09,120.08,120.08,1053900010.0
2007-05-02 15:46:00,120.09,120.09,120.08,120.09,1053900010.0
2007-05-02 15:47:00,120.1,120.1,120.09,120.1,1053900010.0
2007-05-02 15:48:00,120.09,120.11,120.09,120.09,1053900010.0
2007-05-02 15:49:00,120.085,120.09,120.08,120.085,1053900010.0
2007-05-02 15:50:00,120.085,120.1,120.08,120.09,1912300005.0
2007-05-02 15:51:00,120.1,120.11,120.085,120.1,1745100010.0
2007-05-02 15:52:00,120.1,120.11,120.1,120.11,2047100039.0
2007-05-02 15:53:00,120.1,120.11,120.1,120.11,1198200003.0
2007-05-02 15:54:00,120.115,120.16,120.11,120.15,1934100008.0
2007-05-02 15:55:00,120.14,120.14,120.11,120.11,1400000035.0
2007-05-02 15:56:00,120.12,120.12,120.08,120.1,1400000035.0
2007-05-02 15:57:00,120.09,120.1,120.08,120.08,1400000035.0
2007-05-02 15:58:00,120.09,120.09,120.08,120.09,1400000035.0
2007-05-02 15:59:00,120.08,120.12,120.07,120.08,1400000035.0
2007-05-02 16:00:00,120.09,120.16,120.09,120.16,1400000035.0
2007-05-02 16:01:00,120.18,120.19,120.16,120.19,1400000035.0
2007-05-02 16:02:00,120.2,120.23,120.19,120.21,1400000035.0
2007-05-02 16:03:00,120.2,120.21,120.17,120.18,1400000035.0
2007-05-02 16:04:00,120.17,120.21,120.16,120.19,1400000035.0
2007-05-02 16:05:00,120.18,120.19,120.17,120.17,1400000035.0
2007-05-02 16:06:00,120.18,120.22,120.16,120.22,1400000035.0
2007-05-02 16:07:00,120.21,120.27,120.21,120.24,1400000035.0
2007-05-02 16:08:00,120.25,120.27,120.24,120.26,1400000035.0
2007-05-02 16:09:00,120.25,120.25,120.2,120.22,1400000035.0
2007-05-02 16:10:00,120.21,120.22,120.185,120.2,1400000035.0
2007-05-02 16:11:00,120.19,120.2,120.19,120.19,1384100006.0
2007-05-02 16:12:00,120.185,120.22,120.185,120.195,1384100006.0
2007-05-02 16:13:00,120.2,120.2,120.19,120.2,1006200013.0
2007-05-02 16:14:00,120.2,120.205,120.16,120.16,1512900020.0
2007-05-02 16:15:00,120.17,120.17,120.16,120.16,1568100014.0
2007-05-02 16:16:00,120.17,120.17,120.15,120.16,1568100014.0
2007-05-02 16:17:00,120.15,120.18,120.15,120.18,1568100014.0
2007-05-02 16:18:00,120.17,120.18,120.16,120.16,1568100014.0
2007-05-02 16:19:00,120.17,120.18,120.16,120.18,1568100014.0
2007-05-02 16:20:00,120.18,120.18,120.155,120.17,1568100014.0
2007-05-02 16:21:00,120.16,120.17,120.11,120.12,1869600030.0
2007-05-02 16:22:00,120.13,120.14,120.12,120.13,1869600030.0
2007-05-02 16:23:00,120.12,120.13,120.115,120.125,1869600030.0
2007-05-02 16:24:00,120.13,120.13,120.07,120.07,774700003.0
2007-05-02 16:25:00,120.06,120.07,120.01,120.05,774700003.0
2007-05-02 16:26:00,120.03,120.05,119.98,120.05,774700003.0
2007-05-02 16:27:00,120.04,120.05,120.0,120.03,774700003.0
2007-05-02 16:28:00,120.02,120.06,120.02,120.05,774700003.0
2007-05-02 16:29:00,120.06,120.06,120.045,120.055,774700003.0
2007-05-02 16:30:00,120.05,120.05,120.02,120.02,1220300018.0
2007-05-02 16:31:00,120.03,120.03,120.01,120.02,1220300018.0
2007-05-02 16:32:00,120.01,120.01,119.98,120.0,1220300018.0
2007-05-02 16:33:00,120.0,120.02,120.0,120.02,1220300018.0
2007-05-02 16:34:00,120.02,120.02,119.99,119.99,1569899976.0
2007-05-02 16:35:00,120.0,120.02,119.99,120.01,1569899976.0
2007-05-02 16:36:00,120.02,120.04,120.02,120.03,1569899976.0
2007-05-02 16:37:00,120.02,120.04,120.02,120.02,1569899976.0
2007-05-02 16:38:00,120.025,120.05,120.025,120.05,1569899976.0
2007-05-02 16:39:00,120.05,120.06,120.05,120.06,1220900018.0
2007-05-02 16:40:00,120.07,120.09,120.06,120.06,1220900018.0
2007-05-02 16:41:00,120.07,120.08,120.06,120.08,1220900018.0
2007-05-02 16:42:00,120.075,120.08,120.065,120.08,517100003.0
2007-05-02 16:43:00,120.08,120.08,120.065,120.07,1918199991.0
2007-05-02 16:44:00,120.07,120.08,120.07,120.07,994413995.0
2007-05-02 16:45:00,120.07,120.12,120.07,120.115,1821200007.0
2007-05-02 16:46:00,120.1,120.12,120.09,120.1,1971400015.0
2007-05-02 16:47:00,120.1,120.11,120.08,120.09,1971400015.0
2007-05-02 16:48:00,120.09,120.1,120.09,120.1,287600000.0
2007-05-02 16:49:00,120.1,120.11,120.08,120.09,1591700009.0
2007-05-02 16:50:00,120.09,120.09,120.08,120.09,1983599983.0
2007-05-02 16:52:00,120.1,120.1,120.08,120.08,1983599983.0
2007-05-02 16:53:00,120.09,120.1,120.08,120.09,1983599983.0
2007-05-02 16:54:00,120.1,120.13,120.09,120.12,1983599983.0
2007-05-02 16:55:00,120.12,120.13,120.11,120.12,1983599983.0
2007-05-02 16:56:00,120.13,120.13,120.11,120.11,1682299969.0
2007-05-02 16:57:00,120.11,120.12,120.105,120.105,1682299969.0
2007-05-02 16:58:00,120.12,120.12,120.1,120.1,1820000013.0
2007-05-02 16:59:00,120.11,120.11,120.1,120.1,1820000013.0
2007-05-02 17:00:00,120.105,120.11,120.08,120.09,1820000013.0
2007-05-02 17:01:00,120.08,120.1,120.08,120.09,776099992.0
2007-05-02 17:02:00,120.1,120.11,120.1,120.11,776099992.0
2007-05-02 17:03:00,120.1,120.11,120.06,120.09,1743420006.0
2007-05-02 17:04:00,120.08,120.09,120.08,120.09,1743420006.0
2007-05-02 17:06:00,120.09,120.09,120.065,120.08,1743420006.0
2007-05-02 17:07:00,120.07,120.1,120.07,120.08,2082899985.0
2007-05-02 17:08:00,120.09,120.09,120.08,120.08,2082899985.0
2007-05-02 17:09:00,120.07,120.09,120.07,120.08,2082899985.0
2007-05-02 17:10:00,120.08,120.09,120.075,120.08,2082899985.0
2007-05-02 17:11:00,120.09,120.1,120.08,120.095,617300005.0
2007-05-02 17:12:00,120.095,120.1,120.075,120.075,1273499989.0
2007-05-02 17:13:00,120.08,120.08,120.06,120.06,1668599992.0
2007-05-02 17:14:00,120.07,120.08,120.06,120.06,1668599992.0
2007-05-02 17:15:00,120.06,120.07,120.05,120.06,1070999990.0
2007-05-02 17:16:00,120.06,120.065,120.06,120.06,148899998.0
2007-05-02 17:17:00,120.06,120.06,119.99,120.01,1638699980.0
2007-05-02 17:18:00,120.0,120.05,120.0,120.04,1638699980.0
2007-05-02 17:19:00,120.05,120.05,120.035,120.04,1638699980.0
2007-05-02 17:20:00,120.04,120.04,120.01,120.03,2008300005.0
2007-05-02 17:21:00,120.02,120.03,120.0,120.01,2008300005.0
2007-05-02 17:22:00,120.02,120.05,120.01,120.04,2008300005.0
2007-05-02 17:23:00,120.03,120.05,120.03,120.04,2008300005.0
2007-05-02 17:24:00,120.03,120.06,119.98,119.99,2008300005.0
2007-05-02 17:25:00,120.0,120.01,119.99,120.0,2008300005.0
2007-05-02 17:26:00,119.99,120.0,119.98,119.99,2008300005.0
2007-05-02 17:27:00,120.0,120.01,119.99,120.0,2008300005.0
2007-05-02 17:28:00,120.01,120.06,120.0,120.06,2008300005.0
2007-05-02 17:29:00,120.07,120.08,120.06,120.07,2008300005.0
2007-05-02 17:30:00,120.06,120.08,120.05,120.07,2008300005.0
2007-05-02 17:31:00,120.05,120.06,120.05,120.06,772999999.0
2007-05-02 17:32:00,120.05,120.06,120.05,120.06,772999999.0
2007-05-02 17:33:00,120.07,120.07,120.05,120.06,772999999.0
2007-05-02 17:34:00,120.06,120.06,120.04,120.04,958399999.0
2007-05-02 17:35:00,120.045,120.06,120.03,120.035,1299099970.0
2007-05-02 17:36:00,120.04,120.04,120.01,120.02,1147459999.0
2007-05-02 17:37:00,120.015,120.03,120.015,120.03,1147459999.0
2007-05-02 17:38:00,120.03,120.04,120.01,120.035,1218160003.0
2007-05-02 17:39:00,120.035,120.04,120.03,120.035,201299996.0
2007-05-02 17:40:00,120.035,120.05,120.03,120.04,989199986.0
2007-05-02 17:41:00,120.04,120.07,120.04,120.06,1526900013.0
2007-05-02 17:42:00,120.05,120.05,120.03,120.04,1615400003.0
2007-05-02 17:43:00,120.04,120.04,120.015,120.02,1615400003.0
2007-05-02 17:44:00,120.01,120.01,119.98,120.0,1453100010.0
2007-05-02 17:45:00,119.99,120.02,119.99,120.01,1453100010.0
2007-05-02 17:46:00,120.02,120.03,120.01,120.02,1453100010.0
2007-05-02 17:47:00,120.01,120.02,120.01,120.02,1408500002.0
2007-05-02 17:48:00,120.0,120.01,120.0,120.01,1250299996.0
2007-05-02 17:49:00,120.0,120.02,120.0,120.02,1250299996.0
2007-05-02 17:50:00,120.02,120.02,119.995,120.01,1250299996.0
2007-05-02 17:51:00,120.01,120.01,120.01,120.01,1657699961.0
2007-05-02 17:52:00,120.01,120.02,120.01,120.01,1726600049.0
2007-05-02 17:53:00,120.02,120.02,120.01,120.01,1000699970.0
2007-05-02 17:54:00,120.01,120.03,120.01,120.03,1378999993.0
2007-05-02 17:55:00,120.03,120.05,120.02,120.04,1386300003.0
2007-05-02 17:56:00,120.04,120.05,120.04,120.05,1872499980.0
2007-05-02 17:57:00,120.04,120.06,120.04,120.05,1709399981.0
2007-05-02 17:58:00,120.05,120.06,120.045,120.05,422300006.0
2007-05-02 17:59:00,120.05,120.06,120.045,120.05,707200000.0
2007-05-02 18:00:00,120.045,120.06,120.045,120.05,710999999.0
2007-05-02 18:01:00,120.05,120.08,120.05,120.08,612499999.0
2007-05-02 18:02:00,120.06,120.07,120.06,120.06,980200008.0
2007-05-02 18:03:00,120.06,120.06,120.05,120.05,980200008.0
2007-05-02 18:04:00,120.05,120.06,120.045,120.06,819000018.0
2007-05-02 18:05:00,120.06,120.06,120.045,120.045,880000003.0
2007-05-02 18:06:00,120.045,120.05,120.045,120.05,543300004.0
2007-05-02 18:07:00,120.05,120.05,120.035,120.035,639100010.0
2007-05-02 18:08:00,120.04,120.05,120.035,120.04,178100003.0
2007-05-02 18:09:00,120.05,120.05,120.045,120.05,178200005.0
2007-05-02 18:10:00,120.05,120.05,120.03,120.04,1368200000.0
2007-05-02 18:11:00,120.03,120.03,120.02,120.02,2130000003.0
2007-05-02 18:12:00,120.03,120.03,120.02,120.02,2130000003.0
2007-05-02 18:13:00,120.02,120.04,120.02,120.03,1514949979.0
2007-05-02 18:14:00,120.03,120.04,120.03,120.04,122000002.0
2007-05-02 18:15:00,120.04,120.05,120.04,120.04,699499995.0
2007-05-02 18:16:00,120.04,120.04,120.04,120.04,1277299974.0
2007-05-02 18:17:00,120.04,120.05,120.04,120.05,447699990.0
2007-05-02 18:18:00,120.045,120.075,120.045,120.07,110600000.0
2007-05-02 18:19:00,120.07,120.075,120.06,120.07,825600008.0
2007-05-02 18:20:00,120.07,120.1,120.07,120.09,1543099963.0
2007-05-02 18:21:00,120.09,120.09,120.09,120.09,838999999.0
2007-05-02 18:22:00,120.09,120.09,120.07,120.07,1484899993.0
2007-05-02 18:23:00,120.07,120.07,120.06,120.07,819799990.0
2007-05-02 18:24:00,120.07,120.07,120.06,120.07,965299992.0
2007-05-02 18:25:00,120.05,120.08,120.03,120.03,600000010.0
2007-05-02 18:26:00,120.04,120.04,120.04,120.04,600000010.0
2007-05-02 18:27:00,120.05,120.06,120.05,120.06,1929000017.0
2007-05-02 18:28:00,120.07,120.07,120.06,120.06,1929000017.0
2007-05-02 18:29:00,120.06,120.06,120.05,120.05,1929000017.0
2007-05-02 18:30:00,120.05,120.07,120.05,120.06,58500000.0
2007-05-02 18:31:00,120.07,120.075,120.07,120.07,58500000.0
2007-05-02 18:32:00,120.07,120.08,120.07,120.075,569499998.0
2007-05-02 18:33:00,120.07,120.09,120.07,120.08,338700006.0
2007-05-02 18:34:00,120.08,120.08,120.075,120.08,338700006.0
2007-05-02 18:35:00,120.08,120.08,120.05,120.06,1226500013.0
2007-05-02 18:36:00,120.06,120.06,120.045,120.05,820699995.0
2007-05-02 18:37:00,120.05,120.05,120.04,120.05,415599991.0
2007-05-02 18:38:00,120.05,120.06,120.045,120.045,521799981.0
2007-05-02 18:39:00,120.05,120.05,120.045,120.05,388099992.0
2007-05-02 18:40:00,120.05,120.05,120.045,120.045,68700000.0
2007-05-02 18:41:00,120.06,120.06,120.04,120.04,1758250030.0
2007-05-02 18:42:00,120.05,120.07,120.04,120.06,440799997.0
2007-05-02 18:43:00,120.07,120.08,120.07,120.07,440799997.0
2007-05-02 18:44:00,120.07,120.07,120.07,120.07,219000000.0
2007-05-02 18:45:00,120.07,120.07,120.035,120.045,1990599993.0
2007-05-02 18:46:00,120.04,120.06,120.04,120.06,728500018.0
2007-05-02 18:47:00,120.06,120.075,120.06,120.07,728500018.0
2007-05-02 18:48:00,120.07,120.075,120.06,120.07,466700003.0
2007-05-02 18:49:00,120.07,120.07,120.06,120.07,156400003.0
2007-05-02 18:50:00,120.07,120.07,120.07,120.07,1001000.0
2007-05-02 18:52:00,120.06,120.075,120.06,120.07,207301001.0
2007-05-02 18:53:00,120.07,120.075,120.07,120.07,102203001.0
2007-05-02 18:54:00,120.07,120.07,120.05,120.05,501502004.0
2007-05-02 18:55:00,120.06,120.06,120.06,120.06,2048000006.0
2007-05-02 18:56:00,120.06,120.06,120.045,120.06,1678500011.0
2007-05-02 18:57:00,120.05,120.06,120.03,120.04,768200015.0
2007-05-02 18:58:00,120.04,120.04,120.03,120.03,768200015.0
2007-05-02 18:59:00,120.03,120.04,120.02,120.04,2065600037.0
2007-05-02 19:00:00,120.04,120.04,120.02,120.02,168200004.0
2007-05-02 19:01:00,120.03,120.03,120.025,120.03,168200004.0
2007-05-02 19:02:00,120.03,120.03,120.02,120.03,578100017.0
2007-05-02 19:03:00,120.035,120.035,120.025,120.03,998900007.0
2007-05-02 19:04:00,120.03,120.03,120.025,120.025,572400012.0
2007-05-02 19:05:00,120.03,120.04,120.03,120.035,132500001.0
2007-05-02 19:06:00,120.04,120.04,120.025,120.04,933100014.0
2007-05-02 19:07:00,120.04,120.04,120.03,120.035,393900002.0
2007-05-02 19:08:00,120.04,120.04,120.03,120.03,518699997.0
2007-05-02 19:09:00,120.03,120.03,120.03,120.03,333800009.0
2007-05-02 19:10:00,120.04,120.04,120.02,120.03,2139200000.0
2007-05-02 19:11:00,120.025,120.05,120.025,120.04,2139200000.0
2007-05-02 19:12:00,120.04,120.04,120.04,120.04,266500009.0
2007-05-02 19:13:00,120.04,120.04,120.04,120.04,202100003.0
2007-05-02 19:14:00,120.04,120.05,120.04,120.04,1035500015.0
2007-05-02 19:15:00,120.04,120.04,120.04,120.04,33599998.0
2007-05-02 19:16:00,120.04,120.04,120.04,120.04,57499998.0
2007-05-02 19:17:00,120.04,120.04,120.035,120.035,1724999970.0
2007-05-02 19:18:00,120.035,120.04,120.035,120.04,795900013.0
2007-05-02 19:19:00,120.04,120.04,120.035,120.04,194900001.0
2007-05-02 19:20:00,120.04,120.05,120.04,120.05,783100013.0
2007-05-02 19:21:00,120.05,120.05,120.05,120.05,134799999.0
2007-05-02 19:22:00,120.05,120.05,120.045,120.045,152599996.0
2007-05-02 19:23:00,120.06,120.07,120.06,120.07,1066199997.0
2007-05-02 19:25:00,120.06,120.06,120.055,120.055,359700005.0
2007-05-02 19:26:00,120.055,120.06,120.055,120.06,637199997.0
2007-05-02 19:29:00,120.06,120.06,120.06,120.06,2126300021.0
2007-05-02 19:30:00,120.06,120.06,120.05,120.06,2054699967.0
2007-05-02 19:31:00,120.05,120.06,120.05,120.06,1031599991.0
2007-05-02 19:32:00,120.06,120.06,120.05,120.06,1031599991.0
2007-05-02 19:33:00,120.06,120.06,120.05,120.06,535800009.0
2007-05-02 19:34:00,120.05,120.06,120.04,120.05,1641699972.0
2007-05-02 19:35:00,120.05,120.06,120.05,120.05,887500011.0
2007-05-02 19:36:00,120.05,120.05,120.05,120.05,602199976.0
2007-05-02 19:37:00,120.05,120.05,120.05,120.05,486399987.0
2007-05-02 19:38:00,120.05,120.05,120.05,120.05,229600003.0
2007-05-02 19:39:00,120.06,120.07,120.05,120.06,1227899996.0
2007-05-02 19:40:00,120.05,120.06,120.05,120.06,1227899996.0
2007-05-02 19:41:00,120.06,120.07,120.05,120.07,1227899996.0
2007-05-02 19:42:00,120.05,120.06,120.05,120.06,377200000.0
2007-05-02 19:43:00,120.06,120.06,120.06,120.06,377200000.0
2007-05-02 19:45:00,120.055,120.06,120.05,120.06,1386400002.0
2007-05-02 19:46:00,120.06,120.06,120.05,120.06,1470100001.0
2007-05-02 19:47:00,120.055,120.06,120.055,120.055,1367500004.0
2007-05-02 19:48:00,120.055,120.07,120.055,120.07,505500002.0
2007-05-02 19:49:00,120.07,120.07,120.07,120.07,145100003.0
2007-05-02 19:50:00,120.075,120.075,120.06,120.07,430900002.0
2007-05-02 19:51:00,120.07,120.07,120.06,120.06,1052500004.0
2007-05-02 19:52:00,120.06,120.06,120.05,120.06,722100008.0
2007-05-02 19:53:00,120.06,120.07,120.06,120.07,432799992.0
2007-05-02 19:54:00,120.07,120.07,120.07,120.07,19900000.0
2007-05-02 19:55:00,120.07,120.07,120.07,120.07,19200000.0
2007-05-02 19:56:00,120.07,120.07,120.055,120.06,834200000.0
2007-05-02 19:57:00,120.06,120.07,120.05,120.06,1415200017.0
2007-05-02 19:58:00,120.07,120.07,120.06,120.06,599799997.0
2007-05-02 19:59:00,120.06,120.06,120.05,120.06,490999995.0
2007-05-02 20:00:00,120.06,120.06,120.055,120.055,1733000010.0
2007-05-02 20:01:00,120.06,120.07,120.06,120.06,941199998.0
2007-05-02 20:02:00,120.06,120.07,120.06,120.07,553599988.0
2007-05-02 20:03:00,120.07,120.07,120.06,120.07,1492799983.0
2007-05-02 20:04:00,120.08,120.09,120.08,120.08,1498700015.0
2007-05-02 20:05:00,120.09,120.09,120.08,120.09,1498700015.0
2007-05-02 20:06:00,120.09,120.09,120.08,120.09,1701999982.0
2007-05-02 20:07:00,120.1,120.1,120.09,120.09,1243700004.0
2007-05-02 20:09:00,120.085,120.09,120.085,120.09,1243700004.0
2007-05-02 20:10:00,120.09,120.09,120.09,120.09,619000001.0
2007-05-02 20:11:00,120.09,120.09,120.08,120.09,807900004.0
2007-05-02 20:12:00,120.09,120.09,120.08,120.09,1710600014.0
2007-05-02 20:13:00,120.08,120.09,120.08,120.09,649700003.0
2007-05-02 20:14:00,120.08,120.09,120.08,120.08,79699998.0
2007-05-02 20:15:00,120.08,120.08,120.08,120.08,79699998.0
2007-05-02 20:16:00,120.09,120.09,120.08,120.09,71900000.0
2007-05-02 20:17:00,120.09,120.09,120.08,120.08,71900000.0
2007-05-02 20:18:00,120.09,120.09,120.08,120.08,983199999.0
2007-05-02 20:19:00,120.08,120.09,120.075,120.08,1065399998.0
2007-05-02 20:20:00,120.09,120.09,120.09,120.09,425200000.0
2007-05-02 20:21:00,120.09,120.09,120.08,120.08,761500006.0
2007-05-02 20:22:00,120.08,120.08,120.075,120.075,602600011.0
2007-05-02 20:23:00,120.08,120.09,120.075,120.08,2043200015.0
2007-05-02 20:24:00,120.09,120.09,120.08,120.08,45400001.0
2007-05-02 20:25:00,120.09,120.11,120.08,120.11,45400001.0
2007-05-02 20:26:00,120.11,120.11,120.11,120.11,45400001.0
2007-05-02 20:27:00,120.11,120.11,120.11,120.11,98100003.0
2007-05-02 20:28:00,120.11,120.11,120.105,120.105,1733000020.0
2007-05-02 20:29:00,120.12,120.14,120.12,120.13,2005000022.0
2007-05-02 20:30:00,120.13,120.13,120.1,120.11,2005000022.0
2007-05-02 20:32:00,120.1,120.11,120.1,120.11,1676700013.0
2007-05-02 20:33:00,120.11,120.11,120.09,120.09,1676700013.0
2007-05-02 20:34:00,120.1,120.11,120.09,120.1,1883700043.0
2007-05-02 20:35:00,120.1,120.1,120.09,120.09,202200002.0
2007-05-02 20:36:00,120.095,120.1,120.09,120.1,1273800009.0
2007-05-02 20:37:00,120.09,120.09,120.09,120.09,636299998.0
2007-05-02 20:38:00,120.1,120.1,120.1,120.1,636299998.0
2007-05-02 20:39:00,120.1,120.11,120.09,120.09,809600005.0
2007-05-02 20:40:00,120.09,120.1,120.09,120.095,898500007.0
2007-05-02 20:41:00,120.1,120.1,120.095,120.1,211299996.0
2007-05-02 20:42:00,120.1,120.1,120.09,120.1,530499996.0
2007-05-02 20:43:00,120.11,120.11,120.09,120.09,668699995.0
2007-05-02 20:44:00,120.09,120.1,120.09,120.09,1883099983.0
2007-05-02 20:45:00,120.09,120.1,120.09,120.1,903200009.0
2007-05-02 20:46:00,120.1,120.13,120.1,120.12,1665800001.0
2007-05-02 20:47:00,120.13,120.13,120.12,120.12,1665800001.0
2007-05-02 20:50:00,120.12,120.13,120.12,120.12,1665800001.0
2007-05-02 20:51:00,120.12,120.13,120.12,120.12,1626600010.0
2007-05-02 20:52:00,120.12,120.12,120.11,120.12,1747000013.0
2007-05-02 20:53:00,120.12,120.12,120.12,120.12,460399999.0
2007-05-02 20:54:00,120.12,120.12,120.11,120.11,1023499989.0
2007-05-02 20:55:00,120.12,120.12,120.12,120.12,675300008.0
2007-05-02 20:56:00,120.11,120.12,120.11,120.12,675300008.0
2007-05-02 20:57:00,120.12,120.12,120.1,120.11,1123400012.0
2007-05-02 20:58:00,120.11,120.11,120.1,120.11,1762400013.0
2007-05-02 20:59:00,120.11,120.12,120.11,120.12,1639200015.0
2007-05-02 21:00:00,120.12,120.12,120.105,120.11,1990500017.0
2007-05-02 21:01:00,120.11,120.11,120.09,120.09,842100012.0
2007-05-02 21:02:00,120.09,120.11,120.09,120.1,799700007.0
2007-05-02 21:03:00,120.1,120.1,120.095,120.095,657500001.0
2007-05-02 21:04:00,120.1,120.1,120.095,120.1,342300004.0
2007-05-02 21:05:00,120.1,120.1,120.08,120.08,2046900007.0
2007-05-02 21:06:00,120.09,120.09,120.08,120.09,905099997.0
2007-05-02 21:07:00,120.09,120.09,120.075,120.09,1258599994.0
2007-05-02 21:08:00,120.08,120.1,120.08,120.09,335000000.0
2007-05-02 21:09:00,120.08,120.09,120.08,120.08,335000000.0
2007-05-02 21:10:00,120.09,120.09,120.09,120.09,335000000.0
2007-05-02 21:11:00,120.08,120.08,120.06,120.07,1741700011.0
2007-05-02 21:12:00,120.07,120.09,120.07,120.09,1741700011.0
2007-05-02 21:13:00,120.08,120.08,120.065,120.07,848000003.0
2007-05-02 21:14:00,120.08,120.08,120.075,120.075,36800000.0
2007-05-02 21:15:00,120.08,120.08,120.08,120.08,215200000.0
2007-05-02 21:16:00,120.08,120.08,120.08,120.08,485700014.0
2007-05-02 21:17:00,120.08,120.08,120.08,120.08,386600000.0
2007-05-02 21:18:00,120.07,120.07,120.06,120.07,1252499994.0
2007-05-02 21:19:00,120.07,120.07,120.06,120.07,1252499994.0
2007-05-02 21:20:00,120.07,120.07,120.05,120.06,1354800001.0
2007-05-02 21:21:00,120.06,120.06,120.05,120.06,786299988.0
2007-05-02 21:22:00,120.06,120.06,120.05,120.06,723600001.0
2007-05-02 21:23:00,120.06,120.06,120.06,120.06,99500000.0
2007-05-02 21:24:00,120.06,120.07,120.06,120.06,885699999.0
2007-05-02 21:25:00,120.06,120.07,120.055,120.07,577000014.0
2007-05-02 21:26:00,120.06,120.07,120.06,120.06,578300002.0
2007-05-02 21:27:00,120.06,120.08,120.06,120.065,1427200006.0
2007-05-02 21:28:00,120.06,120.08,120.06,120.08,690400005.0
2007-05-02 21:29:00,120.08,120.08,120.06,120.08,904999999.0
2007-05-02 21:30:00,120.08,120.09,120.07,120.08,1193100002.0
2007-05-02 21:31:00,120.08,120.08,120.08,120.08,33300000.0
2007-05-02 21:32:00,120.08,120.08,120.08,120.08,751000001.0
2007-05-02 21:33:00,120.08,120.09,120.075,120.08,1828100009.0
2007-05-02 21:34:00,120.08,120.08,120.08,120.08,541000008.0
2007-05-02 21:35:00,120.08,120.09,120.08,120.08,299700006.0
2007-05-02 21:36:00,120.08,120.08,120.07,120.07,133300000.0
2007-05-02 21:37:00,120.08,120.09,120.075,120.08,977700011.0
2007-05-02 21:38:00,120.09,120.09,120.08,120.08,304900001.0
2007-05-02 21:39:00,120.08,120.09,120.08,120.08,1226099990.0
2007-05-02 21:40:00,120.08,120.09,120.08,120.09,1683199991.0
2007-05-02 21:42:00,120.085,120.1,120.085,120.1,1166899998.0
2007-05-02 21:43:00,120.1,120.1,120.1,120.1,203000002.0
2007-05-02 21:44:00,120.1,120.1,120.09,120.1,686599992.0
2007-05-02 21:45:00,120.1,120.1,120.09,120.09,721600000.0
2007-05-02 21:46:00,120.09,120.09,120.09,120.09,962599980.0
2007-05-02 21:47:00,120.09,120.1,120.08,120.1,139699997.0
2007-05-02 21:48:00,120.09,120.09,120.075,120.08,1351999993.0
2007-05-02 21:49:00,120.08,120.09,120.08,120.09,360499990.0
2007-05-02 21:50:00,120.08,120.09,120.08,120.09,1707100018.0
2007-05-02 21:51:00,120.09,120.09,120.08,120.08,1707100018.0
2007-05-02 21:52:00,120.08,120.09,120.08,120.09,1042700015.0
2007-05-02 21:53:00,120.09,120.1,120.085,120.09,388800002.0
2007-05-02 21:54:00,120.1,120.1,120.08,120.08,1181699998.0
2007-05-02 21:55:00,120.08,120.08,120.08,120.08,1350600028.0
2007-05-02 21:56:00,120.09,120.09,120.08,120.08,752300005.0
2007-05-02 21:57:00,120.09,120.09,120.08,120.09,752300005.0
2007-05-02 21:58:00,120.09,120.09,120.08,120.09,989800007.0
2007-05-02 21:59:00,120.09,120.09,120.08,120.08,496100007.0
2007-05-02 22:00:00,120.08,120.09,120.075,120.09,515399999.0
2007-05-02 22:01:00,120.09,120.09,120.08,120.09,84700000.0
2007-05-02 22:02:00,120.09,120.09,120.08,120.08,184299997.0
2007-05-02 22:03:00,120.08,120.08,120.08,120.08,144900007.0
2007-05-02 22:04:00,120.08,120.08,120.08,120.08,383599989.0
2007-05-02 22:05:00,120.08,120.08,120.08,120.08,305599989.0
2007-05-02 22:06:00,120.08,120.09,120.08,120.08,344099992.0
2007-05-02 22:07:00,120.075,120.1,120.075,120.09,275499996.0
2007-05-02 22:08:00,120.09,120.1,120.09,120.1,388500005.0
2007-05-02 22:09:00,120.09,120.1,120.09,120.09,298400001.0
2007-05-02 22:11:00,120.1,120.1,120.085,120.09,444999994.0
2007-05-02 22:12:00,120.085,120.1,120.08,120.1,243299997.0
2007-05-02 22:13:00,120.1,120.1,120.09,120.09,228599997.0
2007-05-02 22:14:00,120.08,120.1,120.08,120.1,223899998.0
2007-05-02 22:15:00,120.1,120.1,120.085,120.1,517299996.0
2007-05-02 22:16:00,120.09,120.1,120.09,120.1,528000005.0
2007-05-02 22:17:00,120.1,120.1,120.09,120.09,129000000.0
2007-05-02 22:18:00,120.09,120.09,120.09,120.09,268400001.0
2007-05-02 22:19:00,120.09,120.11,120.09,120.11,990499988.0
2007-05-02 22:20:00,120.1,120.1,120.09,120.1,881500014.0
2007-05-02 22:21:00,120.1,120.1,120.1,120.1,767400022.0
2007-05-02 22:22:00,120.1,120.1,120.09,120.1,1120000010.0
2007-05-02 22:23:00,120.1,120.1,120.08,120.09,749500008.0
2007-05-02 22:24:00,120.1,120.11,120.09,120.09,390200002.0
2007-05-02 22:25:00,120.09,120.1,120.09,120.1,242600001.0
2007-05-02 22:26:00,120.1,120.1,120.1,120.1,105500000.0
2007-05-02 22:27:00,120.1,120.11,120.1,120.11,326400007.0
2007-05-02 22:28:00,120.11,120.11,120.11,120.11,16000000.0
2007-05-02 22:29:00,120.11,120.12,120.11,120.12,163800000.0
2007-05-02 22:30:00,120.12,120.13,120.11,120.11,520600006.0
2007-05-02 22:31:00,120.11,120.11,120.11,120.11,98999997.0
2007-05-02 22:32:00,120.11,120.11,120.11,120.11,114799997.0
2007-05-02 22:33:00,120.11,120.12,120.1,120.11,647400006.0
2007-05-02 22:34:00,120.11,120.11,120.11,120.11,96999999.0
2007-05-02 22:35:00,120.11,120.11,120.1,120.1,378899990.0
2007-05-02 22:36:00,120.1,120.1,120.09,120.09,323899999.0
2007-05-02 22:37:00,120.1,120.1,120.1,120.1,359399998.0
2007-05-02 22:38:00,120.1,120.1,120.1,120.1,36000000.0
2007-05-02 22:39:00,120.1,120.1,120.1,120.1,495199981.0
2007-05-02 22:40:00,120.1,120.1,120.09,120.1,265100002.0
2007-05-02 22:41:00,120.1,120.13,120.1,120.12,1333300005.0
2007-05-02 22:42:00,120.12,120.13,120.11,120.13,467000009.0
2007-05-02 22:43:00,120.12,120.12,120.12,120.12,597499992.0
2007-05-02 22:44:00,120.12,120.14,120.12,120.14,528299999.0
2007-05-02 22:45:00,120.14,120.14,120.13,120.13,183600001.0
2007-05-02 22:46:00,120.14,120.14,120.13,120.13,216400001.0
2007-05-02 22:47:00,120.13,120.16,120.13,120.16,680599998.0
2007-05-02 22:48:00,120.16,120.16,120.15,120.15,353500010.0
2007-05-02 22:49:00,120.15,120.15,120.15,120.15,27900000.0
2007-05-02 22:50:00,120.15,120.15,120.15,120.15,27900000.0
2007-05-02 22:51:00,120.15,120.15,120.145,120.145,98000000.0
2007-05-02 22:52:00,120.15,120.15,120.15,120.15,51800000.0
2007-05-02 22:53:00,120.15,120.16,120.15,120.16,446600005.0
2007-05-02 22:54:00,120.16,120.16,120.145,120.15,652400006.0
2007-05-02 22:55:00,120.15,120.15,120.14,120.14,902200013.0
2007-05-02 22:56:00,120.15,120.15,120.13,120.15,1257999974.0
2007-05-02 22:57:00,120.15,120.15,120.15,120.15,32600000.0
2007-05-02 22:58:00,120.15,120.15,120.14,120.14,331600004.0
2007-05-02 22:59:00,120.14,120.16,120.14,120.15,426300001.0
2007-05-02 23:00:00,120.15,120.15,119.99,120.15,324100000.0
2007-05-02 23:01:00,120.15,120.15,120.12,120.12,402500002.0
2007-05-02 23:02:00,120.12,120.13,120.1,120.12,642699997.0
2007-05-02 23:03:00,120.12,120.18,120.12,120.12,619199996.0
2007-05-02 23:04:00,120.12,120.13,120.11,120.12,391800006.0
2007-05-02 23:05:00,120.12,120.13,120.12,120.13,84800000.0
2007-05-02 23:06:00,120.12,120.14,120.12,120.13,438800006.0
2007-05-02 23:07:00,120.14,120.16,120.14,120.14,1385600024.0
2007-05-02 23:08:00,120.14,120.14,120.14,120.14,135600002.0
2007-05-02 23:09:00,120.14,120.14,120.14,120.14,171500004.0
2007-05-02 23:10:00,120.14,120.15,120.14,120.15,148400003.0
2007-05-02 23:11:00,120.15,120.15,120.15,120.15,11200000.0
2007-05-02 23:12:00,120.15,120.16,120.14,120.14,478600005.0
2007-05-02 23:13:00,120.14,120.14,120.14,120.14,328000005.0
2007-05-02 23:14:00,120.14,120.14,120.13,120.14,189500003.0
2007-05-02 23:15:00,120.14,120.16,120.14,120.15,381699996.0
2007-05-02 23:16:00,120.15,120.15,120.15,120.15,56000000.0
2007-05-02 23:17:00,120.15,120.15,120.15,120.15,52000000.0
2007-05-02 23:18:00,120.15,120.16,120.13,120.16,549999991.0
2007-05-02 23:19:00,120.14,120.16,120.1,120.1,953799992.0
2007-05-02 23:20:00,120.13,120.15,120.12,120.14,949900004.0
2007-05-02 23:21:00,120.15,120.15,120.13,120.13,119000000.0
2007-05-02 23:22:00,120.13,120.14,120.13,120.13,329400003.0
2007-05-02 23:23:00,120.13,120.13,120.13,120.13,315100010.0
2007-05-02 23:24:00,120.13,120.13,120.13,120.13,179300000.0
2007-05-02 23:25:00,120.13,120.15,120.13,120.15,228300000.0
2007-05-02 23:26:00,120.15,120.15,120.15,120.15,283200000.0
2007-05-02 23:31:00,120.15,120.16,120.15,120.16,85500000.0
2007-05-02 23:32:00,120.16,120.16,120.16,120.16,24800000.0
2007-05-02 23:33:00,120.16,120.18,120.16,120.18,618800013.0
2007-05-02 23:34:00,120.17,120.18,120.16,120.18,721899998.0
2007-05-02 23:35:00,120.18,120.18,120.16,120.18,519200003.0
2007-05-02 23:36:00,120.18,120.18,120.15,120.18,555000004.0
2007-05-02 23:37:00,120.18,120.18,120.18,120.18,25600000.0
2007-05-02 23:39:00,120.18,120.18,120.18,120.18,38400000.0
2007-05-02 23:40:00,120.18,120.18,120.15,120.17,1093300003.0
2007-05-02 23:41:00,120.17,120.17,120.16,120.16,271400003.0
2007-05-02 23:42:00,120.16,120.16,120.16,120.16,196200006.0
2007-05-02 23:43:00,120.16,120.17,120.16,120.17,49500001.0
2007-05-02 23:44:00,120.17,120.17,120.16,120.16,238200003.0
2007-05-02 23:45:00,120.16,120.18,120.155,120.18,1308200010.0
2007-05-02 23:46:00,120.18,120.18,120.165,120.17,547099998.0
2007-05-02 23:47:00,120.17,120.17,120.17,120.17,375700011.0
2007-05-02 23:48:00,120.17,120.17,120.17,120.17,66800002.0
2007-05-02 23:49:00,120.17,120.2,120.17,120.18,794200007.0
2007-05-02 23:52:00,120.18,120.19,120.18,120.19,122000001.0
2007-05-02 23:53:00,120.19,120.2,120.19,120.19,344800002.0
2007-05-02 23:54:00,120.19,120.19,120.18,120.18,110900003.0
2007-05-02 23:57:00,120.18,120.19,120.18,120.18,839600012.0
2007-05-02 23:58:00,120.18,120.2,120.175,120.19,319000005.0
2007-05-02 23:59:00,120.19,120.19,120.18,120.18,184300000.0
2007-05-03 00:00:00,120.18,120.19,120.18,120.18,495699991.0
2007-05-03 00:01:00,120.18,120.18,120.18,120.18,92199996.0
2007-05-03 00:02:00,120.18,120.2,120.18,120.18,805799982.0
2007-05-03 00:03:00,120.18,120.18,120.18,120.18,68599998.0
2007-05-03 00:04:00,120.18,120.19,120.18,120.18,164600001.0
2007-05-03 00:05:00,120.18,120.19,120.18,120.18,219600005.0
2007-05-03 00:06:00,120.18,120.18,120.18,120.18,38299999.0
2007-05-03 00:07:00,120.18,120.18,120.155,120.16,659200000.0
2007-05-03 00:08:00,120.17,120.18,120.17,120.18,545700004.0
2007-05-03 00:09:00,120.18,120.18,120.175,120.175,72599998.0
2007-05-03 00:10:00,120.18,120.19,120.175,120.18,442500000.0
2007-05-03 00:11:00,120.18,120.18,120.155,120.16,472599994.0
2007-05-03 00:12:00,120.16,120.17,120.16,120.165,110200000.0
2007-05-03 00:13:00,120.17,120.17,120.14,120.14,351799996.0
2007-05-03 00:14:00,120.14,120.14,120.14,120.14,249799994.0
2007-05-03 00:15:00,120.14,120.17,120.14,120.145,1101599981.0
2007-05-03 00:16:00,120.15,120.16,120.15,120.16,158599997.0
2007-05-03 00:18:00,120.16,120.16,120.16,120.16,74999998.0
2007-05-03 00:19:00,120.16,120.18,120.16,120.18,470899988.0
2007-05-03 00:20:00,120.18,120.18,120.18,120.18,224299995.0
2007-05-03 00:21:00,120.18,120.18,120.18,120.18,38299999.0
2007-05-03 00:23:00,120.18,120.19,120.18,120.19,364600003.0
2007-05-03 00:24:00,120.19,120.21,120.19,120.21,159100002.0
2007-05-03 00:25:00,120.21,120.23,120.21,120.21,107300000.0
2007-05-03 00:26:00,120.21,120.24,120.205,120.205,923499992.0
2007-05-03 00:27:00,120.21,120.21,120.205,120.21,165399999.0
2007-05-03 00:28:00,120.21,120.21,120.21,120.21,35800000.0
2007-05-03 00:29:00,120.21,120.22,120.21,120.22,5100000.0
2007-05-03 00:30:00,120.22,120.24,120.21,120.23,155500000.0
2007-05-03 00:31:00,120.23,120.24,120.21,120.21,180000000.0
2007-05-03 00:32:00,120.21,120.21,120.21,120.21,96800000.0
2007-05-03 00:34:00,120.21,120.21,120.175,120.18,219699996.0
2007-05-03 00:36:00,120.18,120.18,120.18,120.18,34299999.0
2007-05-03 00:37:00,120.18,120.18,120.18,120.18,30299999.0
2007-05-03 00:39:00,120.18,120.18,120.17,120.17,304299996.0
2007-05-03 00:40:00,120.175,120.18,120.175,120.18,56200000.0
2007-05-03 00:41:00,120.175,120.18,120.17,120.17,203199999.0
2007-05-03 00:42:00,120.17,120.17,120.17,120.17,45200000.0
2007-05-03 00:43:00,120.17,120.18,120.165,120.165,70200000.0
2007-05-03 00:44:00,120.17,120.17,120.17,120.17,28800000.0
2007-05-03 00:45:00,120.17,120.17,120.165,120.165,29600000.0
2007-05-03 00:46:00,120.165,120.17,120.165,120.165,56000000.0
2007-05-03 00:47:00,120.17,120.17,120.17,120.17,48000000.0
2007-05-03 00:48:00,120.17,120.18,120.165,120.18,391700003.0
2007-05-03 00:49:00,120.18,120.18,120.175,120.18,48600000.0
2007-05-03 00:50:00,120.18,120.18,120.165,120.17,49900000.0
2007-05-03 00:51:00,120.17,120.18,120.17,120.17,162200000.0
2007-05-03 00:52:00,120.17,120.17,120.165,120.165,168600000.0
2007-05-03 00:53:00,120.165,120.17,120.165,120.17,306500000.0
2007-05-03 00:54:00,120.17,120.19,120.17,120.18,674900010.0
2007-05-03 00:55:00,120.18,120.18,120.165,120.17,89300001.0
2007-05-03 00:56:00,120.17,120.18,120.165,120.18,195399999.0
2007-05-03 00:58:00,120.18,120.18,120.18,120.18,119700001.0
2007-05-03 00:59:00,120.18,120.18,120.17,120.18,119700001.0
2007-05-03 01:00:00,120.18,120.18,120.17,120.17,121900003.0
2007-05-03 01:01:00,120.17,120.17,120.17,120.17,61400002.0
2007-05-03 01:02:00,120.17,120.18,120.17,120.18,177199997.0
2007-05-03 01:05:00,120.18,120.18,120.17,120.17,38300001.0
2007-05-03 01:06:00,120.17,120.17,120.17,120.17,220499998.0
2007-05-03 01:07:00,120.17,120.18,120.17,120.18,333499988.0
2007-05-03 01:08:00,120.18,120.19,120.17,120.17,749900005.0
2007-05-03 01:09:00,120.17,120.17,120.17,120.17,468500011.0
2007-05-03 01:10:00,120.175,120.19,120.17,120.18,203500001.0
2007-05-03 01:11:00,120.19,120.19,120.19,120.19,285300004.0
2007-05-03 01:12:00,120.185,120.19,120.175,120.18,133599998.0
2007-05-03 01:13:00,120.18,120.18,120.18,120.18,8000000.0
2007-05-03 01:14:00,120.18,120.18,120.175,120.18,80599999.0
2007-05-03 01:15:00,120.175,120.175,120.165,120.17,223800000.0
2007-05-03 01:17:00,120.17,120.17,120.17,120.17,59999998.0
2007-05-03 01:18:00,120.17,120.17,120.165,120.165,19200000.0
2007-05-03 01:19:00,120.165,120.165,120.165,120.165,109600002.0
2007-05-03 01:20:00,120.17,120.17,120.17,120.17,115899997.0
2007-05-03 01:21:00,120.18,120.19,120.18,120.185,47400000.0
2007-05-03 01:22:00,120.185,120.19,120.165,120.185,628000004.0
2007-05-03 01:23:00,120.19,120.2,120.18,120.19,616700008.0
2007-05-03 01:24:00,120.19,120.19,120.18,120.18,399900005.0
2007-05-03 01:25:00,120.18,120.19,120.18,120.19,360700007.0
2007-05-03 01:26:00,120.18,120.18,120.18,120.18,36700001.0
2007-05-03 01:27:00,120.18,120.19,120.175,120.19,550000005.0
2007-05-03 01:28:00,120.19,120.2,120.19,120.19,732900019.0
2007-05-03 01:29:00,120.19,120.19,120.19,120.19,101300004.0
2007-05-03 01:30:00,120.19,120.2,120.19,120.19,380000013.0
2007-05-03 01:31:00,120.19,120.19,120.18,120.19,627200014.0
2007-05-03 01:32:00,120.18,120.19,120.175,120.18,1145499995.0
2007-05-03 01:33:00,120.18,120.18,120.17,120.18,511799989.0
2007-05-03 01:34:00,120.18,120.19,120.18,120.18,238300001.0
2007-05-03 01:35:00,120.18,120.19,120.175,120.18,433899997.0
2007-05-03 01:36:00,120.19,120.2,120.16,120.165,866699997.0
2007-05-03 01:37:00,120.17,120.18,120.155,120.155,1643000018.0
2007-05-03 01:38:00,120.16,120.16,120.15,120.16,374200000.0
2007-05-03 01:39:00,120.16,120.16,120.15,120.15,468399996.0
2007-05-03 01:40:00,120.15,120.16,120.14,120.14,676799993.0
2007-05-03 01:41:00,120.15,120.17,120.14,120.16,1018500007.0
2007-05-03 01:42:00,120.16,120.17,120.15,120.17,1070600002.0
2007-05-03 01:43:00,120.17,120.18,120.165,120.18,408900006.0
2007-05-03 01:44:00,120.18,120.18,120.18,120.18,9600000.0
2007-05-03 01:45:00,120.18,120.18,120.18,120.18,4800000.0
2007-05-03 01:46:00,120.18,120.2,120.18,120.19,849199995.0
2007-05-03 01:47:00,120.19,120.19,120.18,120.18,505800014.0
2007-05-03 01:48:00,120.18,120.19,120.18,120.18,594400004.0
2007-05-03 01:49:00,120.18,120.19,120.18,120.18,648799994.0
2007-05-03 01:50:00,120.18,120.2,120.18,120.19,1348800008.0
2007-05-03 01:51:00,120.19,120.19,120.18,120.18,291800003.0
2007-05-03 01:52:00,120.18,120.18,120.18,120.18,10300000.0
2007-05-03 01:53:00,120.17,120.17,120.17,120.17,191199997.0
2007-05-03 01:54:00,120.17,120.17,120.16,120.16,226200005.0
2007-05-03 01:55:00,120.16,120.16,120.15,120.16,84299997.0
2007-05-03 01:58:00,120.16,120.16,120.155,120.16,424100002.0
2007-05-03 01:59:00,120.16,120.18,120.16,120.18,712900011.0
2007-05-03 02:00:00,120.18,120.19,120.17,120.17,765400002.0
2007-05-03 02:01:00,120.17,120.18,120.15,120.16,632500011.0
2007-05-03 02:02:00,120.16,120.17,120.15,120.15,363100006.0
2007-05-03 02:03:00,120.15,120.16,120.15,120.15,570200010.0
2007-05-03 02:04:00,120.16,120.17,120.15,120.15,247000001.0
2007-05-03 02:05:00,120.16,120.17,120.15,120.16,389000007.0
2007-05-03 02:06:00,120.16,120.17,120.16,120.16,455400006.0
2007-05-03 02:07:00,120.17,120.19,120.16,120.18,1304760012.0
2007-05-03 02:08:00,120.18,120.2,120.18,120.19,658499998.0
2007-05-03 02:09:00,120.19,120.19,120.16,120.16,818900011.0
2007-05-03 02:10:00,120.16,120.16,120.16,120.16,57799999.0
2007-05-03 02:11:00,120.16,120.16,120.15,120.15,312100005.0
2007-05-03 02:12:00,120.16,120.16,120.16,120.16,76600000.0
2007-05-03 02:13:00,120.16,120.16,120.15,120.16,582800009.0
2007-05-03 02:14:00,120.16,120.16,120.16,120.16,619800004.0
2007-05-03 02:15:00,120.16,120.16,120.16,120.16,256700001.0
2007-05-03 02:16:00,120.16,120.18,120.16,120.17,1825000007.0
2007-05-03 02:17:00,120.17,120.17,120.15,120.16,1586500015.0
2007-05-03 02:18:00,120.16,120.17,120.15,120.16,1067799998.0
2007-05-03 02:19:00,120.16,120.17,120.155,120.16,678200008.0
2007-05-03 02:20:00,120.16,120.17,120.16,120.17,154200004.0
2007-05-03 02:21:00,120.17,120.17,120.17,120.17,301600007.0
2007-05-03 02:22:00,120.17,120.18,120.17,120.17,795100010.0
2007-05-03 02:23:00,120.17,120.18,120.165,120.17,764600004.0
2007-05-03 02:24:00,120.17,120.175,120.16,120.17,164699998.0
2007-05-03 02:25:00,120.17,120.17,120.16,120.16,600200014.0
2007-05-03 02:26:00,120.16,120.16,120.16,120.16,117400002.0
2007-05-03 02:27:00,120.16,120.18,120.16,120.18,211399999.0
2007-05-03 02:28:00,120.175,120.19,120.175,120.185,338900004.0
2007-05-03 02:29:00,120.185,120.205,120.185,120.19,965599999.0
2007-05-03 02:30:00,120.19,120.19,120.19,120.19,44300000.0
2007-05-03 02:31:00,120.19,120.19,120.19,120.19,9600000.0
2007-05-03 02:32:00,120.19,120.2,120.185,120.195,561700005.0
2007-05-03 02:33:00,120.2,120.2,120.19,120.19,772899998.0
2007-05-03 02:34:00,120.19,120.19,120.175,120.19,1063900003.0
2007-05-03 02:35:00,120.19,120.19,120.18,120.19,498000004.0
2007-05-03 02:36:00,120.19,120.2,120.19,120.19,1805099964.0
2007-05-03 02:37:00,120.19,120.19,120.19,120.19,8900000.0
2007-05-03 02:39:00,120.19,120.19,120.19,120.19,30600000.0
2007-05-03 02:40:00,120.19,120.2,120.175,120.195,1786800009.0
2007-05-03 02:41:00,120.2,120.2,120.195,120.2,166200005.0
2007-05-03 02:42:00,120.185,120.2,120.185,120.2,166500002.0
2007-05-03 02:43:00,120.2,120.205,120.19,120.19,495800006.0
2007-05-03 02:44:00,120.19,120.19,120.19,120.19,772300009.0
2007-05-03 02:45:00,120.19,120.19,120.19,120.19,113000000.0
2007-05-03 02:47:00,120.19,120.19,120.18,120.19,439700002.0
2007-05-03 02:48:00,120.19,120.19,120.19,120.19,28700001.0
2007-05-03 02:49:00,120.19,120.19,120.19,120.19,1861400001.0
2007-05-03 02:50:00,120.19,120.2,120.19,120.2,220300003.0
2007-05-03 02:51:00,120.2,120.2,120.185,120.19,763400004.0
2007-05-03 02:52:00,120.19,120.2,120.185,120.2,676099992.0
2007-05-03 02:53:00,120.2,120.2,120.19,120.19,924699971.0
2007-05-03 02:54:00,120.19,120.19,120.19,120.19,66400002.0
2007-05-03 02:55:00,120.19,120.19,120.19,120.19,170000005.0
2007-05-03 02:57:00,120.19,120.19,120.185,120.185,813100013.0
2007-05-03 02:58:00,120.19,120.19,120.19,120.19,441700001.0
2007-05-03 02:59:00,120.19,120.19,120.185,120.19,217300000.0
2007-05-03 03:00:00,120.19,120.19,120.19,120.19,126299999.0
2007-05-03 03:01:00,120.19,120.21,120.19,120.205,1541499993.0
2007-05-03 03:02:00,120.205,120.22,120.205,120.205,1357699991.0
2007-05-03 03:04:00,120.23,120.27,120.23,120.25,1785200001.0
2007-05-03 03:05:00,120.25,120.26,120.245,120.245,1178699989.0
2007-05-03 03:06:00,120.24,120.24,120.175,120.19,1716500004.0
2007-05-03 03:07:00,120.185,120.19,120.17,120.17,1159300008.0
2007-05-03 03:08:00,120.17,120.19,120.17,120.18,1080400023.0
2007-05-03 03:09:00,120.18,120.19,120.17,120.18,1785100026.0
2007-05-03 03:10:00,120.18,120.18,120.18,120.18,1083800018.0
2007-05-03 03:11:00,120.18,120.18,120.18,120.18,106500000.0
2007-05-03 03:12:00,120.18,120.19,120.18,120.18,866900003.0
2007-05-03 03:13:00,120.18,120.19,120.18,120.18,1047500003.0
2007-05-03 03:15:00,120.17,120.17,120.16,120.17,1186300002.0
2007-05-03 03:16:00,120.17,120.17,120.16,120.16,168700002.0
2007-05-03 03:17:00,120.16,120.17,120.16,120.17,760400005.0
2007-05-03 03:19:00,120.16,120.17,120.16,120.17,1198500005.0
2007-05-03 03:20:00,120.18,120.18,120.16,120.17,1198500005.0
2007-05-03 03:21:00,120.18,120.19,120.17,120.18,1198500005.0
2007-05-03 03:22:00,120.19,120.2,120.19,120.19,1495200014.0
2007-05-03 03:23:00,120.19,120.2,120.19,120.2,1495200014.0
2007-05-03 03:24:00,120.2,120.2,120.175,120.175,1333399994.0
2007-05-03 03:25:00,120.18,120.18,120.16,120.16,1467499992.0
2007-05-03 03:26:00,120.16,120.17,120.16,120.17,423999999.0
2007-05-03 03:27:00,120.17,120.17,120.16,120.16,480600003.0
2007-05-03 03:28:00,120.15,120.16,120.15,120.16,1398599993.0
2007-05-03 03:29:00,120.155,120.17,120.155,120.17,1398599993.0
2007-05-03 03:30:00,120.16,120.17,120.16,120.17,245200001.0
2007-05-03 03:31:00,120.17,120.17,120.155,120.155,245200001.0
2007-05-03 03:32:00,120.16,120.16,120.15,120.16,784000008.0
2007-05-03 03:33:00,120.16,120.16,120.16,120.16,40700001.0
2007-05-03 03:34:00,120.17,120.17,120.16,120.17,382800005.0
2007-05-03 03:35:00,120.17,120.17,120.17,120.17,73400002.0
2007-05-03 03:38:00,120.17,120.18,120.16,120.17,1419200013.0
2007-05-03 03:39:00,120.18,120.18,120.17,120.17,540200007.0
2007-05-03 03:40:00,120.175,120.18,120.165,120.18,540200007.0
2007-05-03 03:41:00,120.18,120.18,120.18,120.18,73400002.0
2007-05-03 03:42:00,120.18,120.18,120.17,120.18,549800002.0
2007-05-03 03:43:00,120.175,120.18,120.175,120.18,285300004.0
2007-05-03 03:44:00,120.18,120.18,120.17,120.17,998800013.0
2007-05-03 03:45:00,120.17,120.18,120.17,120.18,229900002.0
2007-05-03 03:46:00,120.18,120.18,120.18,120.18,212200006.0
2007-05-03 03:47:00,120.18,120.18,120.18,120.18,36700001.0
2007-05-03 03:48:00,120.18,120.18,120.18,120.18,183500005.0
2007-05-03 03:49:00,120.17,120.18,120.17,120.17,2047799966.0
2007-05-03 03:50:00,120.17,120.18,120.165,120.165,2047799966.0
2007-05-03 03:51:00,120.17,120.17,120.16,120.17,717000001.0
2007-05-03 03:52:00,120.17,120.17,120.165,120.165,657699987.0
2007-05-03 03:53:00,120.165,120.18,120.165,120.18,365999997.0
2007-05-03 03:55:00,120.18,120.18,120.17,120.175,636600010.0
2007-05-03 03:56:00,120.175,120.18,120.165,120.18,529799992.0
2007-05-03 03:57:00,120.18,120.18,120.17,120.18,457000012.0
2007-05-03 03:58:00,120.18,120.18,120.165,120.18,753499996.0
2007-05-03 03:59:00,120.18,120.18,120.17,120.18,375600006.0
2007-05-03 04:00:00,120.18,120.18,120.17,120.18,255400003.0
2007-05-03 04:01:00,120.18,120.18,120.175,120.18,89200002.0
2007-05-03 04:02:00,120.175,120.18,120.16,120.16,867400018.0
2007-05-03 04:03:00,120.16,120.17,120.155,120.17,821200000.0
2007-05-03 04:04:00,120.17,120.17,120.17,120.17,534400012.0
2007-05-03 04:05:00,120.17,120.17,120.17,120.17,131500005.0
2007-05-03 04:07:00,120.17,120.17,120.165,120.165,61000000.0
2007-05-03 04:08:00,120.17,120.17,120.17,120.17,100400002.0
2007-05-03 04:09:00,120.17,120.17,120.17,120.17,24700001.0
2007-05-03 04:10:00,120.17,120.17,120.17,120.17,79700001.0
2007-05-03 04:11:00,120.17,120.17,120.17,120.17,196200006.0
2007-05-03 04:12:00,120.17,120.18,120.17,120.18,198400002.0
2007-05-03 04:13:00,120.19,120.19,120.18,120.18,281999995.0
2007-05-03 04:14:00,120.18,120.19,120.18,120.19,166400002.0
2007-05-03 04:15:00,120.19,120.2,120.18,120.19,1467199995.0
2007-05-03 04:16:00,120.19,120.2,120.18,120.19,1620899998.0
2007-05-03 04:17:00,120.19,120.2,120.18,120.2,684599998.0
2007-05-03 04:18:00,120.2,120.2,120.185,120.195,262500005.0
2007-05-03 04:19:00,120.2,120.2,120.185,120.19,926500004.0
2007-05-03 04:20:00,120.19,120.19,120.185,120.185,79399999.0
2007-05-03 04:21:00,120.19,120.19,120.18,120.185,374600006.0
2007-05-03 04:22:00,120.19,120.19,120.19,120.19,124299999.0
2007-05-03 04:23:00,120.19,120.19,120.19,120.19,140199998.0
2007-05-03 04:27:00,120.19,120.19,120.18,120.18,648399996.0
2007-05-03 04:28:00,120.18,120.18,120.18,120.18,412299988.0
2007-05-03 04:29:00,120.18,120.18,120.18,120.18,89199997.0
2007-05-03 04:30:00,120.18,120.19,120.18,120.19,133399996.0
2007-05-03 04:31:00,120.19,120.19,120.19,120.19,51200000.0
2007-05-03 04:32:00,120.19,120.19,120.19,120.19,25600000.0
2007-05-03 04:34:00,120.19,120.19,120.19,120.19,29400000.0
2007-05-03 04:35:00,120.185,120.185,120.175,120.18,340299996.0
2007-05-03 04:36:00,120.18,120.18,120.18,120.18,165900002.0
2007-05-03 04:37:00,120.18,120.18,120.18,120.18,673999985.0
2007-05-03 04:38:00,120.18,120.19,120.18,120.19,516999988.0
2007-05-03 04:40:00,120.19,120.19,120.19,120.19,12800000.0
2007-05-03 04:41:00,120.19,120.19,120.19,120.19,42399999.0
2007-05-03 04:43:00,120.19,120.19,120.19,120.19,17600000.0
2007-05-03 04:44:00,120.19,120.19,120.18,120.18,536900001.0
2007-05-03 04:45:00,120.18,120.19,120.175,120.175,323400000.0
2007-05-03 04:46:00,120.18,120.19,120.175,120.175,229299996.0
2007-05-03 04:47:00,120.18,120.18,120.18,120.18,39500000.0
2007-05-03 04:48:00,120.18,120.19,120.18,120.18,406600005.0
2007-05-03 04:49:00,120.19,120.2,120.175,120.19,1238900017.0
2007-05-03 04:50:00,120.19,120.2,120.185,120.19,862299994.0
2007-05-03 04:51:00,120.19,120.2,120.19,120.19,213799998.0
2007-05-03 04:52:00,120.19,120.19,120.19,120.19,749199990.0
2007-05-03 04:53:00,120.185,120.2,120.185,120.19,549700000.0
2007-05-03 04:54:00,120.19,120.19,120.19,120.19,380000003.0
2007-05-03 04:55:00,120.19,120.19,120.19,120.19,48000000.0
2007-05-03 04:56:00,120.19,120.19,120.19,120.19,60800000.0
2007-05-03 04:57:00,120.19,120.19,120.18,120.18,446500008.0
2007-05-03 04:58:00,120.18,120.18,120.18,120.18,235400006.0
2007-05-03 04:59:00,120.18,120.185,120.18,120.18,191500002.0
2007-05-03 05:00:00,120.18,120.19,120.175,120.185,394799996.0
2007-05-03 05:02:00,120.19,120.19,120.19,120.19,177900003.0
2007-05-03 05:03:00,120.19,120.19,120.19,120.19,163600008.0
2007-05-03 05:04:00,120.19,120.2,120.19,120.2,436800008.0
2007-05-03 05:05:00,120.195,120.195,120.195,120.195,6400000.0
2007-05-03 05:06:00,120.2,120.2,120.19,120.19,474500011.0
2007-05-03 05:07:00,120.19,120.19,120.19,120.19,427800005.0
2007-05-03 05:08:00,120.19,120.2,120.19,120.2,116299998.0
2007-05-03 05:09:00,120.2,120.21,120.2,120.21,1415200020.0
2007-05-03 05:10:00,120.21,120.21,120.2,120.21,187600002.0
2007-05-03 05:11:00,120.22,120.22,120.21,120.21,41600000.0
2007-05-03 05:12:00,120.21,120.22,120.21,120.22,1123199994.0
2007-05-03 05:13:00,120.22,120.22,120.21,120.22,323300002.0
2007-05-03 05:14:00,120.22,120.23,120.21,120.22,1345300003.0
2007-05-03 05:15:00,120.22,120.23,120.21,120.23,1144699993.0
2007-05-03 05:16:00,120.23,120.23,120.215,120.22,350899998.0
2007-05-03 05:17:00,120.22,120.22,120.21,120.21,328899996.0
2007-05-03 05:18:00,120.21,120.21,120.205,120.205,170399995.0
2007-05-03 05:19:00,120.21,120.21,120.195,120.205,237100000.0
2007-05-03 05:20:00,120.205,120.21,120.195,120.195,196700001.0
2007-05-03 05:21:00,120.2,120.2,120.2,120.2,22400000.0
2007-05-03 05:22:00,120.2,120.21,120.185,120.195,1196500001.0
2007-05-03 05:23:00,120.195,120.2,120.19,120.19,425899999.0
2007-05-03 05:24:00,120.19,120.2,120.19,120.2,429599993.0
2007-05-03 05:25:00,120.2,120.2,120.19,120.2,237999995.0
2007-05-03 05:26:00,120.2,120.2,120.2,120.2,24000000.0
2007-05-03 05:28:00,120.2,120.2,120.19,120.2,278700002.0
2007-05-03 05:29:00,120.2,120.2,120.19,120.19,212899998.0
2007-05-03 05:30:00,120.19,120.19,120.17,120.175,625400001.0
2007-05-03 05:31:00,120.175,120.18,120.17,120.17,210800000.0
2007-05-03 05:32:00,120.17,120.17,120.155,120.16,1847600020.0
2007-05-03 05:33:00,120.16,120.16,120.155,120.16,761800008.0
2007-05-03 05:34:00,120.16,120.16,120.16,120.16,11600000.0
2007-05-03 05:35:00,120.165,120.17,120.16,120.16,427399992.0
2007-05-03 05:36:00,120.16,120.17,120.16,120.17,280199996.0
2007-05-03 05:37:00,120.17,120.17,120.16,120.16,39900001.0
2007-05-03 05:38:00,120.16,120.16,120.16,120.16,40300001.0
2007-05-03 05:39:00,120.16,120.18,120.16,120.16,1005500001.0
2007-05-03 05:40:00,120.17,120.17,120.17,120.17,24800000.0
2007-05-03 05:41:00,120.17,120.17,120.17,120.17,539599985.0
2007-05-03 05:42:00,120.17,120.17,120.17,120.17,146399998.0
2007-05-03 05:43:00,120.17,120.18,120.17,120.17,53600000.0
2007-05-03 05:44:00,120.17,120.17,120.17,120.17,182399998.0
2007-05-03 05:45:00,120.17,120.18,120.17,120.17,276800000.0
2007-05-03 05:46:00,120.17,120.19,120.17,120.19,412800005.0
2007-05-03 05:48:00,120.19,120.19,120.17,120.17,432899994.0
2007-05-03 05:49:00,120.17,120.19,120.17,120.18,1608599988.0
2007-05-03 05:50:00,120.18,120.18,120.18,120.18,39099998.0
2007-05-03 05:51:00,120.18,120.18,120.18,120.18,359299989.0
2007-05-03 05:52:00,120.18,120.19,120.18,120.19,362000006.0
2007-05-03 05:54:00,120.19,120.19,120.17,120.18,950100004.0
2007-05-03 05:55:00,120.175,120.18,120.17,120.18,344600005.0
2007-05-03 05:56:00,120.18,120.18,120.18,120.18,841499984.0
2007-05-03 05:57:00,120.18,120.19,120.18,120.18,1069199991.0
2007-05-03 05:58:00,120.18,120.19,120.17,120.19,1211199996.0
2007-05-03 05:59:00,120.19,120.19,120.19,120.19,12000000.0
2007-05-03 06:00:00,120.19,120.19,120.18,120.19,180499998.0
2007-05-03 06:01:00,120.19,120.19,120.18,120.18,533999992.0
2007-05-03 06:02:00,120.18,120.19,120.18,120.18,836300005.0
2007-05-03 06:03:00,120.18,120.19,120.175,120.18,1074800006.0
2007-05-03 06:04:00,120.18,120.18,120.17,120.17,763500004.0
2007-05-03 06:05:00,120.17,120.19,120.17,120.19,1451699998.0
2007-05-03 06:06:00,120.19,120.21,120.19,120.19,1976799989.0
2007-05-03 06:07:00,120.19,120.19,120.18,120.185,1409799989.0
2007-05-03 06:08:00,120.19,120.19,120.17,120.19,1394499979.0
2007-05-03 06:09:00,120.19,120.19,120.175,120.175,1072600019.0
2007-05-03 06:10:00,120.18,120.18,120.165,120.18,1756900002.0
2007-05-03 06:11:00,120.18,120.18,120.17,120.17,197199998.0
2007-05-03 06:12:00,120.17,120.17,120.16,120.17,130399999.0
2007-05-03 06:13:00,120.17,120.17,120.155,120.16,879599995.0
2007-05-03 06:14:00,120.16,120.16,120.15,120.15,543000008.0
2007-05-03 06:15:00,120.15,120.15,120.15,120.15,216900002.0
2007-05-03 06:16:00,120.16,120.18,120.155,120.175,1788700003.0
2007-05-03 06:17:00,120.16,120.16,120.15,120.16,1604000023.0
2007-05-03 06:18:00,120.16,120.165,120.15,120.16,1604000023.0
2007-05-03 06:19:00,120.155,120.16,120.15,120.16,1180799987.0
2007-05-03 06:20:00,120.155,120.155,120.15,120.15,1441700008.0
2007-05-03 06:21:00,120.16,120.16,120.15,120.15,458899999.0
2007-05-03 06:22:00,120.15,120.16,120.15,120.155,458899999.0
2007-05-03 06:23:00,120.15,120.15,120.14,120.145,1416400035.0
2007-05-03 06:24:00,120.16,120.16,120.14,120.14,561999996.0
2007-05-03 06:25:00,120.15,120.15,120.14,120.14,446400005.0
2007-05-03 06:27:00,120.15,120.15,120.14,120.14,855700014.0
2007-05-03 06:28:00,120.15,120.155,120.14,120.155,855700014.0
2007-05-03 06:30:00,120.16,120.16,120.155,120.155,201600000.0
2007-05-03 06:31:00,120.155,120.155,120.155,120.155,105599999.0
2007-05-03 06:32:00,120.155,120.165,120.155,120.155,1743999991.0
2007-05-03 06:33:00,120.155,120.155,120.155,120.155,738600006.0
2007-05-03 06:34:00,120.155,120.155,120.145,120.145,1528399997.0
2007-05-03 06:35:00,120.145,120.155,120.145,120.145,721099995.0
2007-05-03 06:36:00,120.15,120.155,120.145,120.145,1308600002.0
2007-05-03 06:37:00,120.145,120.155,120.145,120.145,1341700013.0
2007-05-03 06:38:00,120.145,120.15,120.145,120.145,443100008.0
2007-05-03 06:39:00,120.145,120.155,120.145,120.145,672700012.0
2007-05-03 06:40:00,120.145,120.145,120.145,120.145,846300003.0
2007-05-03 06:41:00,120.145,120.145,120.145,120.145,703499989.0
2007-05-03 06:42:00,120.145,120.15,120.145,120.145,317500006.0
2007-05-03 06:43:00,120.145,120.15,120.14,120.15,741000004.0
2007-05-03 06:44:00,120.16,120.16,120.15,120.15,417699997.0
2007-05-03 06:45:00,120.15,120.15,120.15,120.15,417699997.0
2007-05-03 06:46:00,120.16,120.16,120.15,120.16,1750500007.0
2007-05-03 06:47:00,120.16,120.16,120.16,120.16,168599999.0
2007-05-03 06:48:00,120.165,120.17,120.165,120.165,594300013.0
2007-05-03 06:49:00,120.165,120.18,120.165,120.175,2080900018.0
2007-05-03 06:50:00,120.17,120.18,120.17,120.175,1496300002.0
2007-05-03 06:51:00,120.18,120.22,120.18,120.22,141500000.0
2007-05-03 06:52:00,120.21,120.22,120.2,120.2,141500000.0
2007-05-03 06:53:00,120.205,120.21,120.2,120.2,141500000.0
2007-05-03 06:54:00,120.2,120.2,120.19,120.2,255199996.0
2007-05-03 06:55:00,120.2,120.2,120.19,120.19,50400001.0
2007-05-03 06:56:00,120.19,120.2,120.18,120.18,1379199993.0
2007-05-03 06:57:00,120.185,120.19,120.185,120.19,958599998.0
2007-05-03 06:58:00,120.19,120.19,120.19,120.19,706300005.0
2007-05-03 06:59:00,120.19,120.19,120.19,120.19,1736900017.0
2007-05-03 07:00:00,120.19,120.19,120.18,120.18,895699989.0
2007-05-03 07:01:00,120.18,120.19,120.18,120.19,214799998.0
2007-05-03 07:02:00,120.19,120.19,120.18,120.19,429100002.0
2007-05-03 07:03:00,120.19,120.19,120.19,120.19,26400000.0
2007-05-03 07:04:00,120.19,120.19,120.18,120.18,716700001.0
2007-05-03 07:05:00,120.185,120.19,120.175,120.175,264700000.0
2007-05-03 07:06:00,120.18,120.18,120.175,120.18,91800000.0
2007-05-03 07:07:00,120.18,120.18,120.18,120.18,14400000.0
2007-05-03 07:08:00,120.18,120.18,120.18,120.18,19200000.0
2007-05-03 07:09:00,120.18,120.18,120.175,120.18,6600000.0
2007-05-03 07:11:00,120.18,120.18,120.18,120.18,15900000.0
2007-05-03 07:12:00,120.175,120.18,120.175,120.18,44200000.0
2007-05-03 07:13:00,120.175,120.18,120.175,120.18,33000000.0
2007-05-03 07:14:00,120.18,120.18,120.165,120.165,728099996.0
2007-05-03 07:15:00,120.17,120.17,120.17,120.17,39300000.0
2007-05-03 07:16:00,120.17,120.18,120.17,120.18,528999995.0
2007-05-03 07:17:00,120.18,120.19,120.18,120.18,517199998.0
2007-05-03 07:18:00,120.19,120.19,120.18,120.19,173300002.0
2007-05-03 07:19:00,120.19,120.19,120.165,120.18,1341300005.0
2007-05-03 07:20:00,120.18,120.18,120.175,120.175,164599998.0
2007-05-03 07:21:00,120.18,120.19,120.18,120.19,272500001.0
2007-05-03 07:22:00,120.18,120.18,120.18,120.18,547199995.0
2007-05-03 07:24:00,120.19,120.2,120.18,120.2,749000009.0
2007-05-03 07:25:00,120.2,120.21,120.19,120.19,607399999.0
2007-05-03 07:26:00,120.19,120.2,120.17,120.19,1330400000.0
2007-05-03 07:27:00,120.19,120.19,120.19,120.19,393900007.0
2007-05-03 07:28:00,120.19,120.19,120.19,120.19,194199998.0
2007-05-03 07:29:00,120.19,120.19,120.17,120.17,389999998.0
2007-05-03 07:30:00,120.17,120.18,120.17,120.17,250599995.0
2007-05-03 07:31:00,120.17,120.175,120.165,120.165,726099994.0
2007-05-03 07:32:00,120.17,120.18,120.17,120.18,284700002.0
2007-05-03 07:33:00,120.18,120.19,120.18,120.18,881100023.0
2007-05-03 07:34:00,120.18,120.18,120.18,120.18,35200000.0
2007-05-03 07:35:00,120.18,120.18,120.18,120.18,61600000.0
2007-05-03 07:36:00,120.18,120.18,120.18,120.18,24000000.0
2007-05-03 07:37:00,120.18,120.18,120.18,120.18,9600000.0
2007-05-03 07:38:00,120.18,120.18,120.17,120.17,76400000.0
2007-05-03 07:39:00,120.18,120.19,120.18,120.19,112100003.0
2007-05-03 07:40:00,120.19,120.21,120.19,120.2,1535700011.0
2007-05-03 07:41:00,120.2,120.2,120.19,120.19,227299997.0
2007-05-03 07:42:00,120.19,120.2,120.185,120.185,928899992.0
2007-05-03 07:43:00,120.185,120.205,120.185,120.19,2064800004.0
2007-05-03 07:44:00,120.2,120.22,120.2,120.2,1524599998.0
2007-05-03 07:45:00,120.2,120.21,120.19,120.19,1857200019.0
2007-05-03 07:46:00,120.19,120.2,120.19,120.19,1436700033.0
2007-05-03 07:47:00,120.2,120.2,120.19,120.2,1436700033.0
2007-05-03 07:48:00,120.19,120.19,120.18,120.18,1436700033.0
2007-05-03 07:49:00,120.18,120.2,120.18,120.2,1436700033.0
2007-05-03 07:50:00,120.19,120.2,120.18,120.19,836000011.0
2007-05-03 07:51:00,120.19,120.2,120.19,120.2,836000011.0
2007-05-03 07:52:00,120.19,120.2,120.17,120.2,1372899984.0
2007-05-03 07:53:00,120.19,120.19,120.17,120.17,1372899984.0
2007-05-03 07:54:00,120.175,120.18,120.155,120.155,1372899984.0
2007-05-03 07:55:00,120.155,120.155,120.15,120.15,1870899978.0
2007-05-03 07:56:00,120.15,120.16,120.15,120.16,885600017.0
2007-05-03 07:57:00,120.16,120.18,120.16,120.18,1129900009.0
2007-05-03 07:58:00,120.17,120.19,120.17,120.18,1599899988.0
2007-05-03 07:59:00,120.17,120.19,120.17,120.18,1599899988.0
2007-05-03 08:00:00,120.18,120.19,120.15,120.165,1599899988.0
2007-05-03 08:01:00,120.18,120.18,120.16,120.16,1040299990.0
2007-05-03 08:02:00,120.17,120.17,120.13,120.13,1040299990.0
2007-05-03 08:03:00,120.12,120.14,120.12,120.13,1040299990.0
2007-05-03 08:04:00,120.135,120.16,120.13,120.15,1040299990.0
2007-05-03 08:05:00,120.16,120.16,120.15,120.16,1474200020.0
2007-05-03 08:06:00,120.16,120.17,120.13,120.13,929300006.0
2007-05-03 08:07:00,120.14,120.15,120.14,120.15,929300006.0
2007-05-03 08:08:00,120.15,120.16,120.15,120.15,707900005.0
2007-05-03 08:09:00,120.15,120.15,120.15,120.15,371200000.0
2007-05-03 08:10:00,120.15,120.15,120.135,120.135,751700010.0
2007-05-03 08:11:00,120.135,120.135,120.105,120.12,1745600029.0
2007-05-03 08:12:00,120.12,120.12,120.075,120.08,2010599994.0
2007-05-03 08:13:00,120.08,120.09,120.06,120.09,1987999992.0
2007-05-03 08:14:00,120.08,120.11,120.08,120.09,581900003.0
2007-05-03 08:15:00,120.1,120.1,120.075,120.085,581900003.0
2007-05-03 08:16:00,120.085,120.09,120.06,120.06,1116000007.0
2007-05-03 08:17:00,120.06,120.08,120.055,120.07,1068599987.0
2007-05-03 08:18:00,120.07,120.07,120.05,120.065,962900014.0
2007-05-03 08:19:00,120.065,120.07,120.065,120.07,242600000.0
2007-05-03 08:20:00,120.07,120.07,120.05,120.065,755000001.0
2007-05-03 08:21:00,120.07,120.08,120.07,120.075,1003099973.0
2007-05-03 08:22:00,120.075,120.085,120.07,120.07,574399998.0
2007-05-03 08:23:00,120.075,120.085,120.05,120.07,1361605995.0
2007-05-03 08:24:00,120.07,120.08,120.07,120.07,96599998.0
2007-05-03 08:25:00,120.07,120.09,120.07,120.08,355599999.0
2007-05-03 08:26:00,120.08,120.09,120.08,120.09,427399999.0
2007-05-03 08:27:00,120.09,120.1,120.08,120.08,894900016.0
2007-05-03 08:28:00,120.08,120.08,120.08,120.08,407999999.0
2007-05-03 08:29:00,120.08,120.09,120.075,120.08,726599992.0
2007-05-03 08:30:00,120.08,120.09,120.07,120.08,1557600014.0
2007-05-03 08:31:00,120.08,120.09,120.07,120.08,388199999.0
2007-05-03 08:32:00,120.08,120.09,120.075,120.09,416100001.0
2007-05-03 08:33:00,120.09,120.1,120.08,120.09,1251400003.0
2007-05-03 08:34:00,120.08,120.09,120.06,120.06,1831399984.0
2007-05-03 08:35:00,120.07,120.08,120.07,120.08,1831399984.0
2007-05-03 08:36:00,120.09,120.09,120.07,120.08,1554900007.0
2007-05-03 08:37:00,120.08,120.1,120.07,120.07,1554900007.0
2007-05-03 08:38:00,120.08,120.08,120.06,120.07,1557900013.0
2007-05-03 08:39:00,120.07,120.09,120.07,120.09,1164500009.0
2007-05-03 08:40:00,120.09,120.09,120.075,120.08,1690999992.0
2007-05-03 08:41:00,120.08,120.08,120.07,120.08,329100003.0
2007-05-03 08:42:00,120.08,120.08,120.08,120.08,8800000.0
2007-05-03 08:43:00,120.08,120.09,120.075,120.085,1798599979.0
2007-05-03 08:44:00,120.085,120.09,120.075,120.09,650900005.0
2007-05-03 08:45:00,120.09,120.1,120.08,120.09,698700000.0
2007-05-03 08:46:00,120.09,120.09,120.085,120.09,212400000.0
2007-05-03 08:47:00,120.09,120.11,120.08,120.105,680999995.0
2007-05-03 08:48:00,120.105,120.11,120.095,120.1,877000001.0
2007-05-03 08:49:00,120.1,120.1,120.085,120.09,630000005.0
2007-05-03 08:50:00,120.09,120.09,120.08,120.08,534600005.0
2007-05-03 08:51:00,120.08,120.1,120.08,120.095,401899998.0
2007-05-03 08:52:00,120.1,120.11,120.1,120.11,875000000.0
2007-05-03 08:53:00,120.11,120.11,120.1,120.11,662000002.0
2007-05-03 08:54:00,120.11,120.12,120.1,120.12,716100004.0
2007-05-03 08:55:00,120.12,120.12,120.105,120.11,836500009.0
2007-05-03 08:56:00,120.11,120.12,120.11,120.12,982500008.0
2007-05-03 08:57:00,120.12,120.14,120.115,120.14,1358599975.0
2007-05-03 08:58:00,120.14,120.14,120.13,120.14,1288200007.0
2007-05-03 08:59:00,120.14,120.15,120.13,120.15,1890800001.0
2007-05-03 09:00:00,120.15,120.16,120.145,120.15,1875599992.0
2007-05-03 09:01:00,120.14,120.15,120.13,120.14,1529499983.0
2007-05-03 09:02:00,120.13,120.13,120.1,120.11,1529499983.0
2007-05-03 09:03:00,120.11,120.11,120.09,120.09,1529499983.0
2007-05-03 09:04:00,120.11,120.12,120.09,120.12,1852899990.0
2007-05-03 09:05:00,120.11,120.13,120.105,120.11,1852899990.0
2007-05-03 09:06:00,120.1,120.11,120.1,120.11,80700000.0
2007-05-03 09:07:00,120.09,120.12,120.09,120.11,408300001.0
2007-05-03 09:08:00,120.12,120.12,120.11,120.12,408300001.0
2007-05-03 09:09:00,120.12,120.12,120.11,120.12,505800005.0
2007-05-03 09:10:00,120.12,120.12,120.11,120.12,617700013.0
2007-05-03 09:11:00,120.11,120.13,120.11,120.13,716100002.0
2007-05-03 09:12:00,120.14,120.14,120.135,120.135,294300001.0
2007-05-03 09:13:00,120.135,120.14,120.135,120.14,419800005.0
2007-05-03 09:14:00,120.14,120.14,120.13,120.13,757499999.0
2007-05-03 09:15:00,120.13,120.14,120.13,120.13,1750699971.0
2007-05-03 09:16:00,120.13,120.14,120.13,120.14,359600002.0
2007-05-03 09:17:00,120.14,120.14,120.14,120.14,112000000.0
2007-05-03 09:18:00,120.14,120.15,120.135,120.145,745599998.0
2007-05-03 09:19:00,120.15,120.15,120.135,120.145,1786399984.0
2007-05-03 09:20:00,120.145,120.17,120.14,120.16,1489199998.0
2007-05-03 09:21:00,120.16,120.17,120.16,120.16,1354399990.0
2007-05-03 09:22:00,120.16,120.16,120.155,120.16,309900000.0
2007-05-03 09:23:00,120.16,120.17,120.15,120.15,191999998.0
2007-05-03 09:24:00,120.16,120.16,120.16,120.16,191999998.0
2007-05-03 09:25:00,120.16,120.16,120.15,120.15,717399993.0
2007-05-03 09:26:00,120.155,120.155,120.155,120.155,8800000.0
2007-05-03 09:27:00,120.16,120.16,120.155,120.155,122000000.0
2007-05-03 09:28:00,120.155,120.17,120.155,120.17,1283599985.0
2007-05-03 09:29:00,120.17,120.17,120.155,120.16,1040900004.0
2007-05-03 09:30:00,120.16,120.16,120.155,120.16,239400000.0
2007-05-03 09:31:00,120.155,120.16,120.155,120.16,79400000.0
2007-05-03 09:32:00,120.16,120.16,120.14,120.14,492599994.0
2007-05-03 09:33:00,120.14,120.14,120.12,120.13,1044100013.0
2007-05-03 09:34:00,120.14,120.16,120.14,120.16,1044100013.0
2007-05-03 09:35:00,120.165,120.17,120.155,120.155,112499998.0
2007-05-03 09:36:00,120.155,120.155,120.155,120.155,800000.0
2007-05-03 09:37:00,120.155,120.155,120.155,120.155,200000.0
2007-05-03 09:38:00,120.155,120.155,120.155,120.155,600000.0
2007-05-03 09:39:00,120.155,120.16,120.15,120.15,377500002.0
2007-05-03 09:40:00,120.155,120.155,120.14,120.14,80800000.0
2007-05-03 09:41:00,120.14,120.16,120.14,120.16,1922699986.0
2007-05-03 09:42:00,120.155,120.16,120.13,120.13,1810699993.0
2007-05-03 09:43:00,120.14,120.14,120.13,120.13,1208100019.0
2007-05-03 09:44:00,120.14,120.14,120.13,120.13,1208100019.0
2007-05-03 09:45:00,120.13,120.15,120.13,120.14,1208100019.0
2007-05-03 09:46:00,120.135,120.15,120.135,120.15,1378799970.0
2007-05-03 09:47:00,120.14,120.16,120.14,120.14,1638999983.0
2007-05-03 09:48:00,120.14,120.16,120.13,120.16,1638999983.0
2007-05-03 09:49:00,120.16,120.17,120.155,120.16,686600011.0
2007-05-03 09:50:00,120.16,120.16,120.14,120.14,1845800005.0
2007-05-03 09:51:00,120.14,120.15,120.135,120.14,1300100014.0
2007-05-03 09:52:00,120.14,120.14,120.125,120.14,494399998.0
2007-05-03 09:53:00,120.14,120.15,120.14,120.145,468099991.0
2007-05-03 09:54:00,120.145,120.16,120.14,120.14,720199988.0
2007-05-03 09:55:00,120.145,120.15,120.14,120.15,904800003.0
2007-05-03 09:56:00,120.15,120.16,120.14,120.16,193100001.0
2007-05-03 09:57:00,120.15,120.15,120.14,120.15,1090100017.0
2007-05-03 09:58:00,120.15,120.18,120.13,120.15,1347599999.0
2007-05-03 09:59:00,120.17,120.17,120.13,120.13,1020899981.0
2007-05-03 10:00:00,120.14,120.14,120.13,120.13,1020899981.0
2007-05-03 10:01:00,120.13,120.14,120.125,120.14,1020899981.0
2007-05-03 10:02:00,120.14,120.14,120.13,120.13,434900000.0
2007-05-03 10:03:00,120.13,120.13,120.13,120.13,1867500004.0
2007-05-03 10:04:00,120.13,120.14,120.13,120.14,875500001.0
2007-05-03 10:05:00,120.15,120.18,120.14,120.17,1294199996.0
2007-05-03 10:06:00,120.17,120.17,120.15,120.15,1294199996.0
2007-05-03 10:07:00,120.15,120.16,120.15,120.15,473899999.0
2007-05-03 10:08:00,120.15,120.16,120.145,120.15,626199998.0
2007-05-03 10:09:00,120.15,120.15,120.13,120.14,1801200006.0
2007-05-03 10:10:00,120.12,120.13,120.12,120.13,886799996.0
2007-05-03 10:11:00,120.13,120.14,120.13,120.14,886799996.0
2007-05-03 10:12:00,120.14,120.16,120.14,120.15,1161800006.0
2007-05-03 10:13:00,120.15,120.15,120.13,120.14,1319399996.0
2007-05-03 10:14:00,120.145,120.16,120.14,120.15,1356600024.0
2007-05-03 10:15:00,120.15,120.15,120.15,120.15,323800010.0
2007-05-03 10:16:00,120.15,120.15,120.14,120.14,109000004.0
2007-05-03 10:17:00,120.14,120.15,120.12,120.15,1547600016.0
2007-05-03 10:18:00,120.145,120.15,120.135,120.145,1547600016.0
2007-05-03 10:19:00,120.15,120.16,120.145,120.155,709599998.0
2007-05-03 10:21:00,120.16,120.16,120.155,120.16,362600000.0
2007-05-03 10:22:00,120.16,120.16,120.155,120.16,916900012.0
2007-05-03 10:23:00,120.16,120.17,120.16,120.17,1134600010.0
2007-05-03 10:24:00,120.17,120.17,120.16,120.165,344299993.0
2007-05-03 10:25:00,120.16,120.17,120.155,120.17,2084399980.0
2007-05-03 10:26:00,120.17,120.18,120.17,120.18,1309499997.0
2007-05-03 10:27:00,120.18,120.19,120.18,120.18,532000006.0
2007-05-03 10:28:00,120.18,120.19,120.175,120.18,1534099990.0
2007-05-03 10:29:00,120.18,120.18,120.17,120.17,467000004.0
2007-05-03 10:30:00,120.17,120.18,120.16,120.17,1138599973.0
2007-05-03 10:31:00,120.17,120.17,120.17,120.17,150400000.0
2007-05-03 10:32:00,120.17,120.17,120.17,120.17,138400000.0
2007-05-03 10:33:00,120.17,120.17,120.17,120.17,36800000.0
2007-05-03 10:34:00,120.17,120.17,120.16,120.17,456699999.0
2007-05-03 10:35:00,120.17,120.17,120.17,120.17,73600000.0
2007-05-03 10:36:00,120.17,120.17,120.16,120.17,228999994.0
2007-05-03 10:37:00,120.17,120.17,120.17,120.17,298300009.0
2007-05-03 10:38:00,120.17,120.18,120.16,120.17,576300003.0
2007-05-03 10:39:00,120.17,120.17,120.145,120.155,1610599994.0
2007-05-03 10:40:00,120.14,120.18,120.14,120.15,774899995.0
2007-05-03 10:41:00,120.14,120.16,120.13,120.14,774899995.0
2007-05-03 10:42:00,120.13,120.14,120.11,120.12,774899995.0
2007-05-03 10:43:00,120.11,120.15,120.11,120.14,774899995.0
2007-05-03 10:44:00,120.13,120.14,120.13,120.13,774899995.0
2007-05-03 10:45:00,120.14,120.14,120.11,120.12,774899995.0
2007-05-03 10:46:00,120.11,120.12,120.1,120.1,774899995.0
2007-05-03 10:47:00,120.11,120.12,120.11,120.12,774899995.0
2007-05-03 10:48:00,120.11,120.13,120.11,120.12,774899995.0
2007-05-03 10:49:00,120.11,120.12,120.11,120.12,774899995.0
2007-05-03 10:50:00,120.11,120.13,120.11,120.12,774899995.0
2007-05-03 10:51:00,120.13,120.14,120.12,120.14,774899995.0
2007-05-03 10:52:00,120.14,120.15,120.14,120.14,1106700008.0
2007-05-03 10:53:00,120.14,120.14,120.13,120.13,1333800003.0
2007-05-03 10:54:00,120.14,120.15,120.125,120.14,593100009.0
2007-05-03 10:55:00,120.14,120.15,120.14,120.14,1441699988.0
2007-05-03 10:56:00,120.14,120.14,120.13,120.13,1365199987.0
2007-05-03 10:57:00,120.13,120.14,120.12,120.135,885600004.0
2007-05-03 10:58:00,120.135,120.15,120.135,120.14,1262699992.0
2007-05-03 10:59:00,120.14,120.15,120.13,120.15,1166799998.0
2007-05-03 11:00:00,120.15,120.15,120.14,120.14,1272000005.0
2007-05-03 11:01:00,120.15,120.15,120.14,120.14,1353900004.0
2007-05-03 11:02:00,120.14,120.14,120.135,120.135,1353900004.0
2007-05-03 11:03:00,120.135,120.15,120.135,120.15,1354799991.0
2007-05-03 11:04:00,120.15,120.15,120.15,120.15,28000000.0
2007-05-03 11:05:00,120.15,120.15,120.14,120.14,424500002.0
2007-05-03 11:06:00,120.14,120.15,120.14,120.15,1145499973.0
2007-05-03 11:07:00,120.15,120.16,120.145,120.15,406899993.0
2007-05-03 11:08:00,120.15,120.15,120.14,120.14,515399992.0
2007-05-03 11:09:00,120.14,120.14,120.14,120.14,515399992.0
2007-05-03 11:10:00,120.14,120.15,120.14,120.14,857199998.0
2007-05-03 11:11:00,120.15,120.15,120.14,120.14,549399994.0
2007-05-03 11:12:00,120.14,120.14,120.13,120.13,549399994.0
2007-05-03 11:13:00,120.13,120.14,120.13,120.13,390700000.0
2007-05-03 11:14:00,120.13,120.13,120.125,120.13,406199993.0
2007-05-03 11:15:00,120.125,120.13,120.125,120.13,259199995.0
2007-05-03 11:16:00,120.13,120.14,120.13,120.13,488000010.0
2007-05-03 11:17:00,120.13,120.14,120.125,120.13,1284000010.0
2007-05-03 11:18:00,120.13,120.14,120.12,120.13,1073399988.0
2007-05-03 11:19:00,120.13,120.13,120.105,120.11,1731199997.0
2007-05-03 11:20:00,120.11,120.12,120.105,120.11,1727199970.0
2007-05-03 11:21:00,120.105,120.11,120.105,120.105,181600001.0
2007-05-03 11:22:00,120.11,120.12,120.105,120.12,855800000.0
2007-05-03 11:23:00,120.13,120.14,120.13,120.14,1458049997.0
2007-05-03 11:24:00,120.14,120.15,120.14,120.14,1458049997.0
2007-05-03 11:25:00,120.14,120.15,120.135,120.15,1337500011.0
2007-05-03 11:26:00,120.15,120.15,120.145,120.15,328799999.0
2007-05-03 11:27:00,120.15,120.15,120.15,120.15,470699992.0
2007-05-03 11:28:00,120.15,120.15,120.115,120.13,1025900005.0
2007-05-03 11:29:00,120.13,120.13,120.115,120.12,1529299981.0
2007-05-03 11:30:00,120.12,120.14,120.115,120.14,545999991.0
2007-05-03 11:31:00,120.14,120.14,120.13,120.14,1924699997.0
2007-05-03 11:32:00,120.14,120.15,120.135,120.14,1586300015.0
2007-05-03 11:33:00,120.14,120.14,120.14,120.14,83999995.0
2007-05-03 11:34:00,120.14,120.14,120.14,120.14,47199999.0
2007-05-03 11:35:00,120.14,120.14,120.12,120.12,1494699980.0
2007-05-03 11:36:00,120.12,120.12,120.115,120.12,353299980.0
2007-05-03 11:37:00,120.12,120.12,120.115,120.115,189399992.0
2007-05-03 11:38:00,120.115,120.12,120.115,120.12,201499989.0
2007-05-03 11:39:00,120.12,120.12,120.12,120.12,83999995.0
2007-05-03 11:40:00,120.12,120.12,120.11,120.11,973799967.0
2007-05-03 11:41:00,120.11,120.12,120.11,120.12,1234499986.0
2007-05-03 11:42:00,120.12,120.14,120.115,120.14,984499994.0
2007-05-03 11:43:00,120.14,120.14,120.125,120.13,924200002.0
2007-05-03 11:44:00,120.13,120.15,120.115,120.15,1070300003.0
2007-05-03 11:45:00,120.15,120.15,120.115,120.12,1567400012.0
2007-05-03 11:46:00,120.12,120.12,120.11,120.11,381900009.0
2007-05-03 11:47:00,120.11,120.12,120.11,120.11,367900000.0
2007-05-03 11:48:00,120.105,120.13,120.105,120.13,223599997.0
2007-05-03 11:49:00,120.13,120.14,120.125,120.14,936199996.0
2007-05-03 11:50:00,120.13,120.14,120.13,120.13,408300012.0
2007-05-03 11:51:00,120.13,120.14,120.125,120.14,274299999.0
2007-05-03 11:52:00,120.14,120.15,120.135,120.15,1062499993.0
2007-05-03 11:53:00,120.15,120.15,120.14,120.14,670000007.0
2007-05-03 11:54:00,120.14,120.14,120.125,120.13,475399990.0
2007-05-03 11:55:00,120.13,120.15,120.125,120.14,1249199988.0
2007-05-03 11:56:00,120.14,120.14,120.125,120.13,779599989.0
2007-05-03 11:57:00,120.13,120.13,120.105,120.105,555899983.0
2007-05-03 11:58:00,120.11,120.11,120.09,120.105,949399972.0
2007-05-03 11:59:00,120.11,120.11,120.095,120.105,576899994.0
2007-05-03 12:00:00,120.105,120.105,120.1,120.1,225800006.0
2007-05-03 12:01:00,120.095,120.095,120.075,120.075,1593200011.0
2007-05-03 12:02:00,120.08,120.09,120.075,120.08,798199994.0
2007-05-03 12:03:00,120.08,120.09,120.08,120.085,691699991.0
2007-05-03 12:04:00,120.09,120.09,120.075,120.09,1054100004.0
2007-05-03 12:05:00,120.1,120.1,120.09,120.09,991899997.0
2007-05-03 12:06:00,120.085,120.1,120.085,120.1,991899997.0
2007-05-03 12:07:00,120.1,120.1,120.09,120.1,655000002.0
2007-05-03 12:08:00,120.1,120.1,120.1,120.1,387200002.0
2007-05-03 12:09:00,120.1,120.1,120.09,120.09,606999999.0
2007-05-03 12:10:00,120.09,120.09,120.09,120.09,431599978.0
2007-05-03 12:11:00,120.09,120.11,120.09,120.11,847699999.0
2007-05-03 12:12:00,120.11,120.12,120.105,120.105,280600001.0
2007-05-03 12:13:00,120.11,120.12,120.11,120.11,217500001.0
2007-05-03 12:14:00,120.11,120.11,120.11,120.11,997900007.0
2007-05-03 12:15:00,120.11,120.11,120.095,120.1,907200009.0
2007-05-03 12:16:00,120.1,120.11,120.1,120.1,648000011.0
2007-05-03 12:17:00,120.1,120.1,120.1,120.1,476800002.0
2007-05-03 12:18:00,120.08,120.08,120.03,120.05,1793600034.0
2007-05-03 12:19:00,120.04,120.05,120.0,120.0,1793600034.0
2007-05-03 12:21:00,119.99,120.0,119.97,119.98,1793600034.0
2007-05-03 12:22:00,119.97,119.99,119.97,119.99,1793600034.0
2007-05-03 12:23:00,120.0,120.03,120.0,120.02,1793600034.0
2007-05-03 12:24:00,120.01,120.03,120.01,120.02,1793600034.0
2007-05-03 12:25:00,120.03,120.05,120.03,120.05,1793600034.0
2007-05-03 12:26:00,120.05,120.07,120.05,120.06,1793600034.0
2007-05-03 12:27:00,120.05,120.05,120.04,120.04,1099499988.0
2007-05-03 12:28:00,120.05,120.06,120.04,120.05,1099499988.0
2007-05-03 12:29:00,120.05,120.07,120.05,120.055,1099499988.0
2007-05-03 12:30:00,120.05,120.06,120.05,120.06,867099994.0
2007-05-03 12:31:00,120.06,120.07,120.055,120.07,272500000.0
2007-05-03 12:32:00,120.07,120.08,120.07,120.08,360300003.0
2007-05-03 12:33:00,120.08,120.11,120.075,120.09,1443499979.0
2007-05-03 12:34:00,120.09,120.1,120.085,120.09,1459300011.0
2007-05-03 12:35:00,120.09,120.09,120.08,120.08,180000000.0
2007-05-03 12:36:00,120.07,120.08,120.04,120.05,495199995.0
2007-05-03 12:37:00,120.05,120.06,120.04,120.06,495199995.0
2007-05-03 12:38:00,120.05,120.06,120.05,120.06,1029700007.0
2007-05-03 12:39:00,120.06,120.08,120.05,120.08,1029700007.0
2007-05-03 12:40:00,120.08,120.09,120.07,120.07,1701700007.0
2007-05-03 12:41:00,120.07,120.08,120.07,120.08,400799997.0
2007-05-03 12:42:00,120.08,120.08,120.065,120.065,400799997.0
2007-05-03 12:43:00,120.07,120.07,120.065,120.07,278000002.0
2007-05-03 12:44:00,120.07,120.07,120.07,120.07,116400002.0
2007-05-03 12:45:00,120.07,120.08,120.07,120.07,485300016.0
2007-05-03 12:46:00,120.07,120.07,120.065,120.065,810800014.0
2007-05-03 12:47:00,120.07,120.07,120.07,120.07,376400004.0
2007-05-03 12:48:00,120.07,120.07,120.065,120.07,340299995.0
2007-05-03 12:49:00,120.07,120.08,120.07,120.07,608000016.0
2007-05-03 12:50:00,120.055,120.08,120.055,120.08,1787999977.0
2007-05-03 12:51:00,120.08,120.08,120.055,120.065,1183299993.0
2007-05-03 12:52:00,120.07,120.07,120.07,120.07,155199999.0
2007-05-03 12:53:00,120.07,120.075,120.06,120.06,620699987.0
2007-05-03 12:54:00,120.06,120.06,120.04,120.04,1129099995.0
2007-05-03 12:55:00,120.05,120.07,120.04,120.06,1596100023.0
2007-05-03 12:56:00,120.06,120.07,120.055,120.07,2005499991.0
2007-05-03 12:57:00,120.065,120.09,120.065,120.09,1805200007.0
2007-05-03 12:58:00,120.09,120.1,120.075,120.1,1278100039.0
2007-05-03 12:59:00,120.08,120.09,120.08,120.08,2037100038.0
2007-05-03 13:00:00,120.08,120.1,120.08,120.1,2037100038.0
2007-05-03 13:01:00,120.1,120.1,120.085,120.1,599000009.0
2007-05-03 13:02:00,120.1,120.1,120.085,120.09,1165200006.0
2007-05-03 13:03:00,120.08,120.1,120.08,120.09,579899995.0
2007-05-03 13:04:00,120.09,120.09,120.07,120.07,480900003.0
2007-05-03 13:05:00,120.07,120.09,120.07,120.08,1217799996.0
2007-05-03 13:06:00,120.08,120.08,120.06,120.06,1381099999.0
2007-05-03 13:07:00,120.06,120.07,120.06,120.06,1281500001.0
2007-05-03 13:08:00,120.06,120.08,120.055,120.07,1009100006.0
2007-05-03 13:09:00,120.07,120.08,120.06,120.06,290500000.0
2007-05-03 13:10:00,120.06,120.07,120.06,120.06,1103999976.0
2007-05-03 13:11:00,120.06,120.08,120.06,120.07,1484400009.0
2007-05-03 13:12:00,120.07,120.08,120.07,120.07,564400001.0
2007-05-03 13:13:00,120.07,120.08,120.07,120.07,530000000.0
2007-05-03 13:14:00,120.07,120.09,120.07,120.08,795800014.0
2007-05-03 13:15:00,120.09,120.09,120.075,120.075,921500020.0
2007-05-03 13:16:00,120.075,120.09,120.075,120.08,554500012.0
2007-05-03 13:17:00,120.08,120.09,120.075,120.08,1655600016.0
2007-05-03 13:18:00,120.08,120.09,120.065,120.075,938400001.0
2007-05-03 13:19:00,120.075,120.09,120.075,120.09,412800000.0
2007-05-03 13:20:00,120.08,120.08,120.075,120.075,482899988.0
2007-05-03 13:21:00,120.075,120.11,120.075,120.09,1328300013.0
2007-05-03 13:22:00,120.09,120.11,120.09,120.1,2049400037.0
2007-05-03 13:23:00,120.1,120.1,120.08,120.09,612400014.0
2007-05-03 13:24:00,120.09,120.1,120.085,120.09,1061800005.0
2007-05-03 13:25:00,120.09,120.1,120.085,120.1,964300000.0
2007-05-03 13:26:00,120.1,120.1,120.09,120.1,1653999992.0
2007-05-03 13:27:00,120.1,120.1,120.095,120.095,641600003.0
2007-05-03 13:28:00,120.1,120.1,120.09,120.1,924699996.0
2007-05-03 13:29:00,120.1,120.1,120.09,120.095,449199996.0
2007-05-03 13:30:00,120.1,120.1,120.095,120.095,855699982.0
2007-05-03 13:31:00,120.1,120.11,120.09,120.09,1249700002.0
2007-05-03 13:32:00,120.1,120.1,120.08,120.08,1470600016.0
2007-05-03 13:33:00,120.08,120.08,120.075,120.08,1366800000.0
2007-05-03 13:34:00,120.08,120.09,120.07,120.07,1601600008.0
2007-05-03 13:35:00,120.07,120.09,120.07,120.08,559400002.0
2007-05-03 13:36:00,120.08,120.09,120.065,120.065,1984099996.0
2007-05-03 13:37:00,120.065,120.09,120.065,120.08,1071100000.0
2007-05-03 13:38:00,120.075,120.1,120.07,120.1,1063799994.0
2007-05-03 13:39:00,120.09,120.09,120.08,120.09,1281499985.0
2007-05-03 13:40:00,120.1,120.11,120.095,120.1,1281499985.0
2007-05-03 13:41:00,120.095,120.1,120.095,120.1,382100001.0
2007-05-03 13:42:00,120.095,120.12,120.095,120.105,311999997.0
2007-05-03 13:43:00,120.105,120.11,120.09,120.1,317600000.0
2007-05-03 13:44:00,120.1,120.11,120.095,120.1,640700010.0
2007-05-03 13:45:00,120.1,120.11,120.095,120.1,845600005.0
2007-05-03 13:46:00,120.1,120.13,120.1,120.115,2100799993.0
2007-05-03 13:47:00,120.1,120.13,120.1,120.12,628200000.0
2007-05-03 13:48:00,120.13,120.14,120.125,120.13,628200000.0
2007-05-03 13:49:00,120.125,120.14,120.125,120.14,284400000.0
2007-05-03 13:50:00,120.13,120.14,120.13,120.14,143200003.0
2007-05-03 13:51:00,120.14,120.155,120.14,120.14,286499996.0
2007-05-03 13:52:00,120.14,120.16,120.135,120.16,796700004.0
2007-05-03 13:53:00,120.16,120.16,120.15,120.15,59200000.0
2007-05-03 13:54:00,120.15,120.15,120.135,120.14,193700001.0
2007-05-03 13:55:00,120.135,120.14,120.135,120.14,107500000.0
2007-05-03 13:56:00,120.14,120.15,120.14,120.14,57600000.0
2007-05-03 13:57:00,120.14,120.14,120.13,120.13,46400000.0
2007-05-03 13:58:00,120.13,120.14,120.13,120.13,116800000.0
2007-05-03 13:59:00,120.13,120.14,120.13,120.13,58100000.0
2007-05-03 14:00:00,120.14,120.14,120.13,120.13,67200000.0
2007-05-03 14:01:00,120.14,120.14,120.12,120.12,178800000.0
2007-05-03 14:02:00,120.12,120.14,120.11,120.135,582600003.0
2007-05-03 14:03:00,120.135,120.135,120.125,120.125,288100003.0
2007-05-03 14:04:00,120.13,120.14,120.125,120.14,96800000.0
2007-05-03 14:05:00,120.13,120.13,120.12,120.12,204500000.0
2007-05-03 14:06:00,120.115,120.12,120.115,120.115,451999999.0
2007-05-03 14:07:00,120.12,120.13,120.115,120.12,437500000.0
2007-05-03 14:08:00,120.12,120.12,120.11,120.11,322000000.0
2007-05-03 14:09:00,120.11,120.12,120.095,120.105,490300005.0
2007-05-03 14:10:00,120.11,120.12,120.1,120.11,694000001.0
2007-05-03 14:11:00,120.11,120.11,120.085,120.09,890200007.0
2007-05-03 14:12:00,120.09,120.1,120.07,120.07,240800000.0
2007-05-03 14:13:00,120.07,120.09,120.07,120.08,327600003.0
2007-05-03 14:14:00,120.08,120.08,120.065,120.08,721499998.0
2007-05-03 14:15:00,120.075,120.075,120.06,120.07,1012000002.0
2007-05-03 14:16:00,120.08,120.09,120.06,120.06,528699993.0
2007-05-03 14:17:00,120.06,120.09,120.06,120.08,1172599991.0
2007-05-03 14:18:00,120.08,120.08,120.08,120.08,522500001.0
2007-05-03 14:19:00,120.08,120.08,120.05,120.05,853299992.0
2007-05-03 14:20:00,120.06,120.07,120.04,120.06,891499997.0
2007-05-03 14:21:00,120.05,120.075,120.05,120.065,764500010.0
2007-05-03 14:22:00,120.065,120.08,120.06,120.065,286100000.0
2007-05-03 14:23:00,120.065,120.07,120.05,120.065,1099100002.0
2007-05-03 14:24:00,120.065,120.065,120.04,120.04,934800004.0
2007-05-03 14:25:00,120.03,120.05,120.03,120.05,2039700051.0
2007-05-03 14:26:00,120.06,120.09,120.06,120.08,2039700051.0
2007-05-03 14:27:00,120.07,120.09,120.06,120.09,2039700051.0
2007-05-03 14:28:00,120.08,120.09,120.06,120.08,2039700051.0
2007-05-03 14:29:00,120.09,120.09,120.02,120.07,2039700051.0
2007-05-03 14:30:00,120.05,120.13,120.04,120.13,1482300026.0
2007-05-03 14:31:00,120.14,120.17,120.13,120.14,1482300026.0
2007-05-03 14:32:00,120.12,120.18,120.12,120.16,1482300026.0
2007-05-03 14:33:00,120.17,120.19,120.14,120.17,1482300026.0
2007-05-03 14:34:00,120.16,120.17,120.16,120.17,1482300026.0
2007-05-03 14:35:00,120.18,120.2,120.16,120.18,1482300026.0
2007-05-03 14:36:00,120.18,120.19,120.17,120.18,1482300026.0
2007-05-03 14:37:00,120.17,120.17,120.16,120.16,705199999.0
2007-05-03 14:38:00,120.15,120.17,120.15,120.17,705199999.0
2007-05-03 14:39:00,120.18,120.18,120.16,120.17,705199999.0
2007-05-03 14:40:00,120.19,120.19,120.16,120.19,705199999.0
2007-05-03 14:41:00,120.18,120.19,120.18,120.18,705199999.0
2007-05-03 14:42:00,120.17,120.19,120.17,120.18,705199999.0
2007-05-03 14:43:00,120.18,120.19,120.17,120.17,705199999.0
2007-05-03 14:44:00,120.17,120.19,120.17,120.19,1442000003.0
2007-05-03 14:45:00,120.18,120.19,120.17,120.18,861999999.0
2007-05-03 14:46:00,120.17,120.17,120.16,120.17,861999999.0
2007-05-03 14:47:00,120.17,120.175,120.16,120.17,861999999.0
2007-05-03 14:48:00,120.17,120.18,120.16,120.16,759600001.0
2007-05-03 14:49:00,120.16,120.16,120.14,120.14,1192199999.0
2007-05-03 14:50:00,120.14,120.14,120.1,120.12,1864300016.0
2007-05-03 14:51:00,120.14,120.15,120.12,120.13,1864300016.0
2007-05-03 14:52:00,120.14,120.15,120.13,120.13,1041500012.0
2007-05-03 14:53:00,120.125,120.15,120.125,120.15,1041500012.0
2007-05-03 14:54:00,120.15,120.17,120.14,120.16,1662300002.0
2007-05-03 14:55:00,120.17,120.18,120.16,120.18,1856899985.0
2007-05-03 14:56:00,120.19,120.19,120.17,120.19,1856899985.0
2007-05-03 14:57:00,120.18,120.22,120.18,120.19,1856899985.0
2007-05-03 14:58:00,120.2,120.23,120.2,120.23,1856899985.0
2007-05-03 14:59:00,120.22,120.23,120.22,120.22,1856899985.0
2007-05-03 15:00:00,120.22,120.22,120.195,120.21,1727299993.0
2007-05-03 15:01:00,120.21,120.23,120.21,120.22,1220899993.0
2007-05-03 15:02:00,120.22,120.235,120.21,120.23,1337700013.0
2007-05-03 15:03:00,120.23,120.23,120.23,120.23,1849699995.0
2007-05-03 15:04:00,120.24,120.26,120.235,120.24,1849699995.0
2007-05-03 15:05:00,120.235,120.25,120.23,120.24,387100001.0
2007-05-03 15:06:00,120.23,120.23,120.215,120.215,1482300007.0
2007-05-03 15:07:00,120.215,120.23,120.205,120.22,1104100012.0
2007-05-03 15:08:00,120.21,120.21,120.18,120.19,1547300003.0
2007-05-03 15:09:00,120.19,120.2,120.18,120.19,1238300001.0
2007-05-03 15:10:00,120.19,120.19,120.18,120.18,288399999.0
2007-05-03 15:11:00,120.18,120.19,120.175,120.18,873299990.0
2007-05-03 15:12:00,120.18,120.18,120.155,120.165,1729799983.0
2007-05-03 15:13:00,120.18,120.19,120.18,120.19,1289800015.0
2007-05-03 15:14:00,120.19,120.2,120.18,120.2,1289800015.0
2007-05-03 15:15:00,120.2,120.2,120.19,120.2,1703600013.0
2007-05-03 15:16:00,120.2,120.2,120.18,120.18,1334800007.0
2007-05-03 15:17:00,120.18,120.2,120.18,120.185,1607499996.0
2007-05-03 15:18:00,120.19,120.19,120.155,120.16,1913200010.0
2007-05-03 15:19:00,120.16,120.17,120.155,120.16,1909900051.0
2007-05-03 15:20:00,120.16,120.19,120.155,120.19,1122100010.0
2007-05-03 15:21:00,120.19,120.2,120.185,120.19,2006200004.0
2007-05-03 15:22:00,120.19,120.2,120.18,120.2,2024000004.0
2007-05-03 15:23:00,120.18,120.19,120.18,120.19,1881800023.0
2007-05-03 15:24:00,120.2,120.2,120.19,120.2,1881800023.0
2007-05-03 15:25:00,120.2,120.235,120.2,120.21,1881800023.0
2007-05-03 15:26:00,120.205,120.22,120.205,120.21,1846099992.0
2007-05-03 15:27:00,120.21,120.24,120.21,120.23,798300002.0
2007-05-03 15:28:00,120.22,120.24,120.22,120.23,890400013.0
2007-05-03 15:29:00,120.24,120.24,120.22,120.22,890400013.0
2007-05-03 15:30:00,120.22,120.23,120.205,120.23,1310900020.0
2007-05-03 15:31:00,120.24,120.24,120.21,120.22,252100005.0
2007-05-03 15:32:00,120.23,120.23,120.225,120.225,252100005.0
2007-05-03 15:33:00,120.23,120.23,120.225,120.23,381199995.0
2007-05-03 15:34:00,120.23,120.23,120.205,120.21,1663799991.0
2007-05-03 15:35:00,120.21,120.23,120.2,120.23,1141099993.0
2007-05-03 15:36:00,120.22,120.22,120.22,120.22,1118500011.0
2007-05-03 15:37:00,120.23,120.23,120.22,120.22,706800004.0
2007-05-03 15:38:00,120.23,120.24,120.21,120.22,706800004.0
2007-05-03 15:39:00,120.21,120.22,120.21,120.22,706800004.0
2007-05-03 15:40:00,120.21,120.22,120.21,120.21,1303300004.0
2007-05-03 15:41:00,120.22,120.23,120.21,120.22,1303300004.0
2007-05-03 15:42:00,120.23,120.23,120.18,120.19,1303300004.0
2007-05-03 15:43:00,120.2,120.22,120.185,120.21,1303300004.0
2007-05-03 15:44:00,120.21,120.215,120.19,120.2,1395600005.0
2007-05-03 15:45:00,120.19,120.23,120.19,120.22,1488600012.0
2007-05-03 15:46:00,120.21,120.24,120.2,120.22,1488600012.0
2007-05-03 15:47:00,120.23,120.25,120.22,120.22,1488600012.0
2007-05-03 15:48:00,120.23,120.23,120.22,120.22,1488600012.0
2007-05-03 15:49:00,120.21,120.22,120.21,120.21,1543100006.0
2007-05-03 15:50:00,120.22,120.24,120.21,120.24,1543100006.0
2007-05-03 15:51:00,120.24,120.25,120.23,120.25,1543100006.0
2007-05-03 15:52:00,120.245,120.25,120.225,120.24,1317400004.0
2007-05-03 15:53:00,120.24,120.26,120.235,120.245,1123399993.0
2007-05-03 15:54:00,120.245,120.25,120.215,120.215,1885799998.0
2007-05-03 15:55:00,120.215,120.23,120.21,120.21,1921100002.0
2007-05-03 15:56:00,120.22,120.22,120.2,120.21,1080299983.0
2007-05-03 15:57:00,120.205,120.21,120.2,120.21,1080299983.0
2007-05-03 15:58:00,120.205,120.22,120.2,120.21,1487599988.0
2007-05-03 15:59:00,120.22,120.25,120.21,120.25,1670700007.0
2007-05-03 16:00:00,120.24,120.3,120.23,120.28,1670700007.0
2007-05-03 16:01:00,120.29,120.33,120.29,120.31,1521900027.0
2007-05-03 16:02:00,120.3,120.3,120.3,120.3,1521900027.0
2007-05-03 16:04:00,120.33,120.34,120.32,120.32,1521900027.0
2007-05-03 16:05:00,120.33,120.36,120.325,120.35,1521900027.0
2007-05-03 16:06:00,120.34,120.35,120.33,120.34,1398200001.0
2007-05-03 16:07:00,120.33,120.34,120.32,120.34,1398200001.0
2007-05-03 16:08:00,120.35,120.35,120.35,120.35,1398200001.0
2007-05-03 16:09:00,120.36,120.37,120.34,120.35,1398200001.0
2007-05-03 16:10:00,120.34,120.36,120.34,120.35,1398200001.0
2007-05-03 16:11:00,120.35,120.37,120.34,120.34,1398200001.0
2007-05-03 16:12:00,120.33,120.34,120.32,120.33,1365300000.0
2007-05-03 16:13:00,120.34,120.34,120.33,120.34,1365300000.0
2007-05-03 16:14:00,120.34,120.34,120.33,120.34,2030099990.0
2007-05-03 16:15:00,120.34,120.34,120.32,120.32,2030099990.0
2007-05-03 16:16:00,120.34,120.34,120.33,120.34,939600001.0
2007-05-03 16:17:00,120.34,120.34,120.33,120.33,939600001.0
2007-05-03 16:18:00,120.33,120.34,120.33,120.33,616699992.0
2007-05-03 16:19:00,120.33,120.34,120.325,120.34,1889900011.0
2007-05-03 16:20:00,120.34,120.35,120.33,120.34,1430300033.0
2007-05-03 16:21:00,120.35,120.35,120.35,120.35,1430300033.0
2007-05-03 16:22:00,120.34,120.35,120.33,120.35,1430300033.0
2007-05-03 16:23:00,120.36,120.37,120.35,120.37,1430300033.0
2007-05-03 16:24:00,120.36,120.38,120.36,120.38,1430300033.0
2007-05-03 16:25:00,120.37,120.37,120.34,120.35,1430300033.0
2007-05-03 16:26:00,120.36,120.36,120.34,120.35,1430300033.0
2007-05-03 16:27:00,120.36,120.38,120.36,120.37,1430300033.0
2007-05-03 16:28:00,120.38,120.38,120.35,120.37,1430300033.0
2007-05-03 16:30:00,120.37,120.37,120.36,120.37,1430300033.0
2007-05-03 16:31:00,120.36,120.36,120.35,120.35,1329800019.0
2007-05-03 16:32:00,120.36,120.37,120.36,120.37,1329800019.0
2007-05-03 16:35:00,120.39,120.39,120.37,120.37,1329800019.0
2007-05-03 16:36:00,120.36,120.37,120.36,120.37,2031599992.0
2007-05-03 16:37:00,120.39,120.39,120.36,120.365,2031599992.0
2007-05-03 16:40:00,120.37,120.38,120.37,120.37,986099979.0
2007-05-03 16:41:00,120.37,120.38,120.35,120.36,1404200008.0
2007-05-03 16:42:00,120.36,120.37,120.35,120.36,2109400004.0
2007-05-03 16:43:00,120.355,120.36,120.355,120.36,480500015.0
2007-05-03 16:44:00,120.34,120.35,120.34,120.35,2008799987.0
2007-05-03 16:45:00,120.34,120.34,120.31,120.31,2008799987.0
2007-05-03 16:46:00,120.32,120.32,120.31,120.32,2008799987.0
2007-05-03 16:47:00,120.325,120.34,120.32,120.33,2008799987.0
2007-05-03 16:48:00,120.33,120.33,120.32,120.32,1385599999.0
2007-05-03 16:49:00,120.32,120.32,120.285,120.3,1508700001.0
2007-05-03 16:50:00,120.28,120.29,120.28,120.29,1777000003.0
2007-05-03 16:51:00,120.285,120.29,120.275,120.29,1777000003.0
2007-05-03 16:52:00,120.3,120.3,120.27,120.27,1873700039.0
2007-05-03 16:53:00,120.26,120.28,120.26,120.28,1873700039.0
2007-05-03 16:54:00,120.27,120.28,120.27,120.28,1873700039.0
2007-05-03 16:55:00,120.29,120.32,120.26,120.27,1873700039.0
2007-05-03 16:56:00,120.28,120.29,120.27,120.29,1873700039.0
2007-05-03 16:57:00,120.3,120.31,120.29,120.3,1873700039.0
2007-05-03 16:58:00,120.31,120.32,120.3,120.32,1873700039.0
2007-05-03 16:59:00,120.31,120.33,120.3,120.33,916790003.0
2007-05-03 17:00:00,120.34,120.34,120.32,120.33,916790003.0
2007-05-03 17:01:00,120.33,120.34,120.325,120.34,1718790006.0
2007-05-03 17:02:00,120.34,120.35,120.335,120.35,979700005.0
2007-05-03 17:03:00,120.35,120.36,120.335,120.34,952299993.0
2007-05-03 17:04:00,120.34,120.34,120.33,120.33,503100006.0
2007-05-03 17:05:00,120.33,120.35,120.325,120.34,411400008.0
2007-05-03 17:06:00,120.34,120.34,120.33,120.33,719499991.0
2007-05-03 17:07:00,120.33,120.35,120.33,120.34,357700000.0
2007-05-03 17:08:00,120.34,120.35,120.33,120.34,1270600000.0
2007-05-03 17:09:00,120.345,120.35,120.335,120.35,1071600002.0
2007-05-03 17:10:00,120.35,120.35,120.34,120.34,379400000.0
2007-05-03 17:12:00,120.33,120.36,120.33,120.36,379400000.0
2007-05-03 17:13:00,120.37,120.37,120.36,120.37,379400000.0
2007-05-03 17:14:00,120.37,120.37,120.355,120.365,87200000.0
2007-05-03 17:15:00,120.37,120.385,120.365,120.38,300600000.0
2007-05-03 17:16:00,120.38,120.4,120.375,120.375,1454000027.0
2007-05-03 17:17:00,120.38,120.39,120.375,120.39,241700000.0
2007-05-03 17:18:00,120.38,120.42,120.38,120.415,759649999.0
2007-05-03 17:19:00,120.42,120.43,120.41,120.42,928699996.0
2007-05-03 17:20:00,120.42,120.43,120.39,120.4,1813200013.0
2007-05-03 17:21:00,120.4,120.41,120.4,120.41,322600000.0
2007-05-03 17:22:00,120.41,120.42,120.405,120.42,562700013.0
2007-05-03 17:23:00,120.42,120.43,120.405,120.41,1425000025.0
2007-05-03 17:24:00,120.41,120.41,120.41,120.41,1325400042.0
2007-05-03 17:25:00,120.4,120.4,120.39,120.4,1076600003.0
2007-05-03 17:26:00,120.39,120.405,120.38,120.385,1076600003.0
2007-05-03 17:27:00,120.39,120.4,120.38,120.39,1157700004.0
2007-05-03 17:28:00,120.38,120.38,120.38,120.38,336600000.0
2007-05-03 17:29:00,120.38,120.38,120.375,120.38,336600000.0
2007-05-03 17:30:00,120.38,120.4,120.37,120.37,626499996.0
2007-05-03 17:31:00,120.38,120.4,120.37,120.39,747900001.0
2007-05-03 17:32:00,120.39,120.4,120.39,120.4,698399997.0
2007-05-03 17:33:00,120.4,120.4,120.375,120.39,1518799989.0
2007-05-03 17:34:00,120.385,120.4,120.385,120.385,1292299987.0
2007-05-03 17:35:00,120.385,120.39,120.375,120.39,1033600018.0
2007-05-03 17:36:00,120.385,120.39,120.37,120.37,1580699992.0
2007-05-03 17:37:00,120.38,120.38,120.37,120.37,845299979.0
2007-05-03 17:38:00,120.37,120.38,120.36,120.37,1971699985.0
2007-05-03 17:39:00,120.37,120.39,120.355,120.38,1790099983.0
2007-05-03 17:40:00,120.37,120.38,120.365,120.365,1756499967.0
2007-05-03 17:41:00,120.365,120.37,120.365,120.37,587200005.0
2007-05-03 17:42:00,120.37,120.37,120.35,120.365,566199999.0
2007-05-03 17:43:00,120.365,120.37,120.345,120.35,520899999.0
2007-05-03 17:44:00,120.35,120.37,120.335,120.34,1948800014.0
2007-05-03 17:45:00,120.34,120.35,120.325,120.325,676999997.0
2007-05-03 17:46:00,120.325,120.345,120.325,120.34,1236500006.0
2007-05-03 17:47:00,120.34,120.35,120.34,120.34,1024500019.0
2007-05-03 17:48:00,120.34,120.35,120.325,120.35,1455300006.0
2007-05-03 17:50:00,120.335,120.35,120.335,120.35,1688099986.0
2007-05-03 17:51:00,120.35,120.375,120.35,120.375,1554299997.0
2007-05-03 17:52:00,120.37,120.38,120.36,120.36,1619200008.0
2007-05-03 17:53:00,120.36,120.37,120.35,120.35,856399999.0
2007-05-03 17:54:00,120.35,120.36,120.35,120.35,789700002.0
2007-05-03 17:55:00,120.35,120.35,120.325,120.325,1092199996.0
2007-05-03 17:56:00,120.34,120.35,120.325,120.34,1186700013.0
2007-05-03 17:57:00,120.34,120.34,120.33,120.33,1063700004.0
2007-05-03 17:58:00,120.33,120.335,120.315,120.32,995000005.0
2007-05-03 17:59:00,120.32,120.33,120.315,120.33,819199998.0
2007-05-03 18:00:00,120.33,120.35,120.33,120.335,613299983.0
2007-05-03 18:01:00,120.34,120.34,120.31,120.31,517200000.0
2007-05-03 18:02:00,120.32,120.32,120.3,120.3,1642000002.0
2007-05-03 18:03:00,120.3,120.31,120.285,120.3,1581699995.0
2007-05-03 18:04:00,120.3,120.32,120.295,120.3,1380799983.0
2007-05-03 18:05:00,120.3,120.32,120.295,120.31,417299998.0
2007-05-03 18:06:00,120.305,120.31,120.29,120.3,1171999973.0
2007-05-03 18:07:00,120.295,120.305,120.295,120.3,1316999987.0
2007-05-03 18:08:00,120.3,120.32,120.3,120.32,1458899984.0
2007-05-03 18:09:00,120.325,120.35,120.325,120.33,1194100002.0
2007-05-03 18:10:00,120.33,120.34,120.315,120.315,1193899990.0
2007-05-03 18:11:00,120.315,120.32,120.305,120.31,1941799944.0
2007-05-03 18:12:00,120.31,120.32,120.31,120.31,1389499942.0
2007-05-03 18:13:00,120.31,120.32,120.295,120.32,1440799976.0
2007-05-03 18:14:00,120.315,120.32,120.24,120.24,2046599967.0
2007-05-03 18:15:00,120.24,120.3,120.225,120.3,1967799968.0
2007-05-03 18:16:00,120.3,120.31,120.29,120.3,677400002.0
2007-05-03 18:17:00,120.29,120.29,120.24,120.25,523899997.0
2007-05-03 18:18:00,120.26,120.26,120.24,120.24,523899997.0
2007-05-03 18:19:00,120.23,120.23,120.2,120.23,523899997.0
2007-05-03 18:20:00,120.22,120.29,120.22,120.27,523899997.0
2007-05-03 18:21:00,120.27,120.29,120.27,120.28,523899997.0
2007-05-03 18:22:00,120.28,120.3,120.275,120.3,330500001.0
2007-05-03 18:23:00,120.3,120.3,120.28,120.285,408000002.0
2007-05-03 18:24:00,120.29,120.32,120.285,120.32,694099998.0
2007-05-03 18:25:00,120.32,120.32,120.3,120.31,899900008.0
2007-05-03 18:26:00,120.31,120.32,120.305,120.305,310599998.0
2007-05-03 18:27:00,120.3,120.32,120.29,120.31,846499997.0
2007-05-03 18:28:00,120.31,120.32,120.29,120.3,780999998.0
2007-05-03 18:29:00,120.3,120.31,120.29,120.29,1232099981.0
2007-05-03 18:30:00,120.29,120.305,120.29,120.305,1801499969.0
2007-05-03 18:31:00,120.3,120.305,120.285,120.3,1536799973.0
2007-05-03 18:32:00,120.3,120.3,120.285,120.29,754700005.0
2007-05-03 18:33:00,120.3,120.31,120.29,120.3,701400003.0
2007-05-03 18:34:00,120.3,120.3,120.3,120.3,32000000.0
2007-05-03 18:35:00,120.31,120.32,120.305,120.32,451800001.0
2007-05-03 18:36:00,120.32,120.33,120.305,120.31,1034400000.0
2007-05-03 18:37:00,120.31,120.31,120.31,120.31,43200000.0
2007-05-03 18:38:00,120.305,120.32,120.3,120.32,1533100025.0
2007-05-03 18:39:00,120.32,120.32,120.305,120.305,504700002.0
2007-05-03 18:40:00,120.31,120.33,120.31,120.33,363400002.0
2007-05-03 18:41:00,120.33,120.33,120.315,120.33,1889499987.0
2007-05-03 18:42:00,120.33,120.33,120.32,120.32,880299989.0
2007-05-03 18:43:00,120.32,120.32,120.31,120.32,1162900002.0
2007-05-03 18:44:00,120.31,120.32,120.295,120.32,684600004.0
2007-05-03 18:45:00,120.31,120.31,120.3,120.31,162799999.0
2007-05-03 18:46:00,120.31,120.31,120.29,120.29,1469599962.0
2007-05-03 18:47:00,120.3,120.3,120.29,120.3,248900004.0
2007-05-03 18:48:00,120.29,120.3,120.28,120.3,1698300030.0
2007-05-03 18:49:00,120.3,120.31,120.29,120.31,654500004.0
2007-05-03 18:50:00,120.3,120.32,120.3,120.31,1590400025.0
2007-05-03 18:51:00,120.32,120.32,120.32,120.32,1453300021.0
2007-05-03 18:52:00,120.32,120.32,120.31,120.32,1453300021.0
2007-05-03 18:53:00,120.31,120.33,120.31,120.33,771899978.0
2007-05-03 18:54:00,120.32,120.32,120.305,120.32,1018799987.0
2007-05-03 18:55:00,120.315,120.34,120.315,120.33,1277299972.0
2007-05-03 18:56:00,120.33,120.34,120.32,120.33,1268999999.0
2007-05-03 18:57:00,120.33,120.34,120.32,120.32,553299997.0
2007-05-03 18:58:00,120.32,120.33,120.305,120.31,1352300007.0
2007-05-03 18:59:00,120.31,120.32,120.305,120.31,1072100002.0
2007-05-03 19:00:00,120.31,120.34,120.31,120.34,523000004.0
2007-05-03 19:01:00,120.33,120.33,120.32,120.33,182099994.0
2007-05-03 19:02:00,120.33,120.35,120.33,120.34,1768000001.0
2007-05-03 19:03:00,120.335,120.35,120.335,120.35,226200002.0
2007-05-03 19:04:00,120.34,120.35,120.33,120.34,922300020.0
2007-05-03 19:05:00,120.34,120.36,120.34,120.34,1236000000.0
2007-05-03 19:06:00,120.345,120.36,120.345,120.345,177900000.0
2007-05-03 19:07:00,120.345,120.35,120.34,120.34,1189899998.0
2007-05-03 19:08:00,120.34,120.34,120.34,120.34,721400017.0
2007-05-03 19:09:00,120.34,120.36,120.335,120.36,924699986.0
2007-05-03 19:10:00,120.35,120.37,120.345,120.37,1376299994.0
2007-05-03 19:11:00,120.36,120.365,120.355,120.36,107000001.0
2007-05-03 19:12:00,120.36,120.365,120.36,120.365,169100005.0
2007-05-03 19:13:00,120.36,120.405,120.35,120.39,1727200034.0
2007-05-03 19:14:00,120.38,120.38,120.38,120.38,1165000013.0
2007-05-03 19:15:00,120.38,120.4,120.38,120.39,1165000013.0
2007-05-03 19:16:00,120.39,120.405,120.39,120.4,1035200003.0
2007-05-03 19:17:00,120.4,120.4,120.395,120.395,83900002.0
2007-05-03 19:18:00,120.395,120.395,120.375,120.39,1015200024.0
2007-05-03 19:19:00,120.39,120.4,120.375,120.385,1282700016.0
2007-05-03 19:20:00,120.385,120.4,120.385,120.4,907800002.0
2007-05-03 19:21:00,120.39,120.41,120.385,120.41,1270300019.0
2007-05-03 19:22:00,120.41,120.415,120.38,120.4,1871400008.0
2007-05-03 19:23:00,120.385,120.385,120.37,120.375,1040500012.0
2007-05-03 19:24:00,120.37,120.38,120.37,120.38,951399990.0
2007-05-03 19:25:00,120.38,120.39,120.38,120.38,1799800017.0
2007-05-03 19:26:00,120.38,120.38,120.37,120.37,57800000.0
2007-05-03 19:27:00,120.375,120.375,120.375,120.375,57800000.0
2007-05-03 19:28:00,120.375,120.375,120.37,120.375,340300011.0
2007-05-03 19:29:00,120.375,120.375,120.36,120.365,247800007.0
2007-05-03 19:30:00,120.365,120.37,120.355,120.36,952699998.0
2007-05-03 19:31:00,120.36,120.37,120.36,120.37,164299997.0
2007-05-03 19:32:00,120.365,120.37,120.36,120.37,164299997.0
2007-05-03 19:33:00,120.365,120.38,120.36,120.37,508700000.0
2007-05-03 19:34:00,120.37,120.38,120.365,120.365,206300000.0
2007-05-03 19:35:00,120.365,120.37,120.345,120.36,538099998.0
2007-05-03 19:36:00,120.36,120.37,120.36,120.37,67600000.0
2007-05-03 19:37:00,120.36,120.37,120.36,120.37,174500000.0
2007-05-03 19:38:00,120.37,120.37,120.355,120.36,276800005.0
2007-05-03 19:39:00,120.36,120.36,120.345,120.345,234920001.0
2007-05-03 19:40:00,120.345,120.37,120.345,120.37,190699998.0
2007-05-03 19:41:00,120.365,120.37,120.365,120.37,55200000.0
2007-05-03 19:42:00,120.37,120.37,120.37,120.37,69600000.0
2007-05-03 19:43:00,120.37,120.37,120.365,120.37,163399999.0
2007-05-03 19:44:00,120.37,120.37,120.365,120.365,95200000.0
2007-05-03 19:45:00,120.37,120.4,120.37,120.38,1173699990.0
2007-05-03 19:46:00,120.39,120.39,120.37,120.38,1108099997.0
2007-05-03 19:47:00,120.38,120.38,120.37,120.37,899500029.0
2007-05-03 19:48:00,120.37,120.37,120.36,120.36,473699994.0
2007-05-03 19:49:00,120.36,120.37,120.35,120.36,408699991.0
2007-05-03 19:50:00,120.36,120.36,120.355,120.36,398400001.0
2007-05-03 19:51:00,120.36,120.36,120.335,120.34,1043299986.0
2007-05-03 19:52:00,120.335,120.34,120.335,120.34,1268399976.0
2007-05-03 19:53:00,120.34,120.35,120.34,120.34,716100012.0
2007-05-03 19:54:00,120.34,120.35,120.335,120.34,682900012.0
2007-05-03 19:55:00,120.335,120.34,120.32,120.335,1030600007.0
2007-05-03 19:56:00,120.335,120.35,120.335,120.335,620599999.0
2007-05-03 19:57:00,120.34,120.34,120.335,120.335,333800010.0
2007-05-03 19:58:00,120.34,120.35,120.34,120.34,1202400024.0
2007-05-03 19:59:00,120.34,120.35,120.335,120.35,731100006.0
2007-05-03 20:00:00,120.35,120.36,120.34,120.34,346600002.0
2007-05-03 20:01:00,120.34,120.35,120.34,120.35,1722300007.0
2007-05-03 20:02:00,120.35,120.37,120.35,120.36,1337200003.0
2007-05-03 20:03:00,120.355,120.37,120.355,120.36,1332800000.0
2007-05-03 20:04:00,120.36,120.38,120.36,120.37,122100001.0
2007-05-03 20:05:00,120.36,120.37,120.36,120.36,1124899996.0
2007-05-03 20:06:00,120.36,120.37,120.35,120.365,1602500016.0
2007-05-03 20:07:00,120.365,120.38,120.35,120.37,1858899978.0
2007-05-03 20:08:00,120.37,120.37,120.35,120.36,1105699979.0
2007-05-03 20:09:00,120.36,120.38,120.355,120.37,1058900005.0
2007-05-03 20:10:00,120.37,120.37,120.37,120.37,37600000.0
2007-05-03 20:11:00,120.365,120.37,120.365,120.37,28900000.0
2007-05-03 20:12:00,120.38,120.38,120.365,120.37,874599995.0
2007-05-03 20:13:00,120.37,120.38,120.37,120.37,69500000.0
2007-05-03 20:14:00,120.37,120.38,120.365,120.37,713699997.0
2007-05-03 20:15:00,120.37,120.37,120.365,120.37,105099998.0
2007-05-03 20:16:00,120.37,120.38,120.37,120.38,1784099994.0
2007-05-03 20:17:00,120.38,120.4,120.37,120.4,1093800001.0
2007-05-03 20:18:00,120.39,120.4,120.39,120.4,1093800001.0
2007-05-03 20:19:00,120.4,120.4,120.38,120.39,1093800001.0
2007-05-03 20:20:00,120.39,120.39,120.365,120.38,578900000.0
2007-05-03 20:21:00,120.38,120.4,120.38,120.38,807799997.0
2007-05-03 20:22:00,120.38,120.38,120.37,120.37,782199993.0
2007-05-03 20:23:00,120.37,120.38,120.365,120.37,128000002.0
2007-05-03 20:24:00,120.37,120.37,120.365,120.37,420500002.0
2007-05-03 20:25:00,120.37,120.37,120.365,120.365,641100019.0
2007-05-03 20:26:00,120.37,120.39,120.37,120.39,588600001.0
2007-05-03 20:27:00,120.39,120.4,120.375,120.385,1448700010.0
2007-05-03 20:28:00,120.4,120.4,120.4,120.4,696399989.0
2007-05-03 20:29:00,120.4,120.41,120.39,120.41,696399989.0
2007-05-03 20:30:00,120.41,120.42,120.4,120.4,1077099991.0
2007-05-03 20:31:00,120.4,120.43,120.39,120.43,1101999986.0
2007-05-03 20:32:00,120.43,120.44,120.42,120.435,417600006.0
2007-05-03 20:33:00,120.435,120.44,120.42,120.42,538399996.0
2007-05-03 20:34:00,120.43,120.45,120.43,120.45,959100008.0
2007-05-03 20:35:00,120.465,120.465,120.43,120.44,959100008.0
2007-05-03 20:36:00,120.44,120.44,120.435,120.44,28800000.0
2007-05-03 20:37:00,120.44,120.45,120.43,120.44,386899994.0
2007-05-03 20:38:00,120.44,120.45,120.44,120.44,621700024.0
2007-05-03 20:39:00,120.45,120.45,120.435,120.44,617700006.0
2007-05-03 20:40:00,120.44,120.44,120.43,120.43,196500003.0
2007-05-03 20:41:00,120.43,120.43,120.41,120.42,875199998.0
2007-05-03 20:42:00,120.42,120.44,120.42,120.43,1433600003.0
2007-05-03 20:43:00,120.425,120.44,120.425,120.43,286400004.0
2007-05-03 20:44:00,120.43,120.43,120.405,120.405,2086600020.0
2007-05-03 20:45:00,120.41,120.42,120.39,120.4,671199996.0
2007-05-03 20:46:00,120.4,120.4,120.4,120.4,16000000.0
2007-05-03 20:47:00,120.4,120.41,120.39,120.41,344699996.0
2007-05-03 20:48:00,120.405,120.42,120.405,120.41,991699998.0
2007-05-03 20:49:00,120.41,120.42,120.41,120.41,555499994.0
2007-05-03 20:50:00,120.425,120.43,120.41,120.425,1298099984.0
2007-05-03 20:51:00,120.425,120.43,120.42,120.42,97800000.0
2007-05-03 20:52:00,120.42,120.43,120.41,120.41,693999995.0
2007-05-03 20:53:00,120.41,120.45,120.41,120.43,1769200002.0
2007-05-03 20:54:00,120.43,120.435,120.415,120.435,915900007.0
2007-05-03 20:55:00,120.435,120.46,120.435,120.45,1110699999.0
2007-05-03 20:56:00,120.45,120.45,120.42,120.42,1078600002.0
2007-05-03 20:57:00,120.43,120.43,120.43,120.43,20000000.0
2007-05-03 20:58:00,120.43,120.43,120.42,120.42,374400004.0
2007-05-03 20:59:00,120.42,120.44,120.41,120.41,1457400019.0
2007-05-03 21:00:00,120.41,120.43,120.41,120.415,1588300000.0
2007-05-03 21:01:00,120.42,120.43,120.4,120.405,1392100017.0
2007-05-03 21:02:00,120.41,120.42,120.41,120.42,447100004.0
2007-05-03 21:03:00,120.42,120.44,120.415,120.43,447100004.0
2007-05-03 21:04:00,120.42,120.42,120.41,120.42,610700009.0
2007-05-03 21:05:00,120.42,120.42,120.415,120.415,610700009.0
2007-05-03 21:06:00,120.41,120.43,120.41,120.42,560600006.0
2007-05-03 21:07:00,120.42,120.42,120.4,120.42,675199989.0
2007-05-03 21:08:00,120.42,120.42,120.41,120.41,542900009.0
2007-05-03 21:09:00,120.41,120.41,120.4,120.41,356300001.0
2007-05-03 21:10:00,120.41,120.41,120.39,120.4,1020200005.0
2007-05-03 21:11:00,120.4,120.42,120.4,120.41,81900003.0
2007-05-03 21:12:00,120.41,120.41,120.41,120.41,55800000.0
2007-05-03 21:13:00,120.41,120.41,120.395,120.41,1188900010.0
2007-05-03 21:14:00,120.41,120.42,120.41,120.41,97100000.0
2007-05-03 21:15:00,120.41,120.41,120.41,120.41,1039400012.0
2007-05-03 21:16:00,120.41,120.41,120.41,120.41,778400012.0
2007-05-03 21:17:00,120.41,120.41,120.41,120.41,1324100022.0
2007-05-03 21:18:00,120.41,120.41,120.405,120.41,774900008.0
2007-05-03 21:19:00,120.41,120.41,120.39,120.41,1160300018.0
2007-05-03 21:20:00,120.41,120.41,120.4,120.4,879100019.0
2007-05-03 21:21:00,120.4,120.41,120.4,120.4,441799995.0
2007-05-03 21:22:00,120.41,120.41,120.4,120.405,431100004.0
2007-05-03 21:23:00,120.39,120.41,120.39,120.41,460100003.0
2007-05-03 21:24:00,120.41,120.42,120.41,120.42,834000014.0
2007-05-03 21:25:00,120.42,120.43,120.39,120.4,474999991.0
2007-05-03 21:26:00,120.4,120.41,120.4,120.41,1295299982.0
2007-05-03 21:27:00,120.41,120.42,120.4,120.4,147799998.0
2007-05-03 21:28:00,120.4,120.42,120.4,120.41,1032199993.0
2007-05-03 21:29:00,120.41,120.43,120.4,120.4,655099998.0
2007-05-03 21:30:00,120.41,120.41,120.4,120.41,286599997.0
2007-05-03 21:31:00,120.41,120.41,120.4,120.41,153399997.0
2007-05-03 21:32:00,120.41,120.41,120.41,120.41,41100000.0
2007-05-03 21:33:00,120.41,120.43,120.41,120.41,580100010.0
2007-05-03 21:34:00,120.42,120.42,120.4,120.41,536899988.0
2007-05-03 21:35:00,120.41,120.41,120.4,120.4,869800004.0
2007-05-03 21:36:00,120.4,120.42,120.39,120.42,1593000012.0
2007-05-03 21:37:00,120.42,120.43,120.42,120.42,61000000.0
2007-05-03 21:38:00,120.42,120.42,120.42,120.42,29400000.0
2007-05-03 21:39:00,120.42,120.42,120.41,120.41,608700004.0
2007-05-03 21:40:00,120.41,120.41,120.41,120.41,75700000.0
2007-05-03 21:41:00,120.41,120.41,120.395,120.4,1163300011.0
2007-05-03 21:42:00,120.4,120.41,120.4,120.41,142300000.0
2007-05-03 21:43:00,120.41,120.41,120.39,120.4,372899999.0
2007-05-03 21:44:00,120.39,120.39,120.39,120.39,688300005.0
2007-05-03 21:45:00,120.39,120.41,120.38,120.39,643700007.0
2007-05-03 21:46:00,120.4,120.4,120.39,120.4,384500009.0
2007-05-03 21:47:00,120.4,120.41,120.39,120.41,890700009.0
2007-05-03 21:48:00,120.41,120.42,120.4,120.4,396099997.0
2007-05-03 21:49:00,120.41,120.41,120.4,120.405,1205900007.0
2007-05-03 21:50:00,120.41,120.41,120.39,120.39,615900001.0
2007-05-03 21:52:00,120.39,120.39,120.385,120.39,1185199997.0
2007-05-03 21:53:00,120.39,120.41,120.38,120.4,2070600005.0
2007-05-03 21:54:00,120.4,120.41,120.38,120.39,1609199999.0
2007-05-03 21:55:00,120.39,120.4,120.39,120.39,1522299995.0
2007-05-03 21:56:00,120.39,120.4,120.39,120.4,577200006.0
2007-05-03 21:57:00,120.4,120.4,120.39,120.39,376499999.0
2007-05-03 21:58:00,120.4,120.41,120.4,120.4,52000000.0
2007-05-03 21:59:00,120.4,120.4,120.39,120.39,214800004.0
2007-05-03 22:00:00,120.39,120.4,120.385,120.39,912199997.0
2007-05-03 22:01:00,120.39,120.39,120.39,120.39,605199998.0
2007-05-03 22:02:00,120.39,120.4,120.39,120.39,586700004.0
2007-05-03 22:03:00,120.39,120.4,120.39,120.4,258999995.0
2007-05-03 22:04:00,120.39,120.4,120.38,120.38,610099979.0
2007-05-03 22:05:00,120.39,120.42,120.385,120.4,826799978.0
2007-05-03 22:06:00,120.4,120.41,120.4,120.4,190599998.0
2007-05-03 22:07:00,120.4,120.4,120.39,120.39,462099998.0
2007-05-03 22:08:00,120.4,120.4,120.39,120.39,1196499999.0
2007-05-03 22:09:00,120.39,120.39,120.385,120.385,268799997.0
2007-05-03 22:10:00,120.385,120.4,120.385,120.4,530900006.0
2007-05-03 22:11:00,120.4,120.41,120.38,120.39,653299992.0
2007-05-03 22:12:00,120.39,120.4,120.385,120.39,381999995.0
2007-05-03 22:13:00,120.39,120.4,120.37,120.385,438599991.0
2007-05-03 22:14:00,120.38,120.39,120.37,120.38,1101599987.0
2007-05-03 22:15:00,120.38,120.39,120.38,120.39,225000001.0
2007-05-03 22:16:00,120.39,120.39,120.38,120.38,339900005.0
2007-05-03 22:17:00,120.38,120.39,120.375,120.39,1093299994.0
2007-05-03 22:18:00,120.39,120.395,120.37,120.39,1818699972.0
2007-05-03 22:19:00,120.4,120.4,120.39,120.39,132000000.0
2007-05-03 22:20:00,120.39,120.39,120.38,120.38,165800001.0
2007-05-03 22:21:00,120.39,120.39,120.38,120.38,155200000.0
2007-05-03 22:22:00,120.39,120.4,120.38,120.38,563199988.0
2007-05-03 22:23:00,120.39,120.39,120.38,120.39,213300003.0
2007-05-03 22:24:00,120.39,120.39,120.38,120.39,585299986.0
2007-05-03 22:25:00,120.39,120.41,120.39,120.39,191200000.0
2007-05-03 22:26:00,120.39,120.41,120.39,120.39,561699996.0
2007-05-03 22:27:00,120.39,120.4,120.38,120.39,857500001.0
2007-05-03 22:28:00,120.39,120.4,120.385,120.385,720399991.0
2007-05-03 22:29:00,120.39,120.4,120.385,120.4,147599998.0
2007-05-03 22:30:00,120.39,120.4,120.385,120.39,452900000.0
2007-05-03 22:31:00,120.39,120.39,120.385,120.39,416899989.0
2007-05-03 22:32:00,120.39,120.4,120.38,120.39,1160099998.0
2007-05-03 22:33:00,120.39,120.39,120.37,120.37,542399994.0
2007-05-03 22:34:00,120.38,120.39,120.375,120.38,283300005.0
2007-05-03 22:35:00,120.38,120.38,120.38,120.38,48000000.0
2007-05-03 22:36:00,120.38,120.38,120.38,120.38,196400003.0
2007-05-03 22:37:00,120.38,120.39,120.375,120.39,261800007.0
2007-05-03 22:38:00,120.4,120.4,120.38,120.39,145600000.0
2007-05-03 22:39:00,120.38,120.38,120.36,120.36,1018400017.0
2007-05-03 22:40:00,120.35,120.37,120.35,120.37,1018400017.0
2007-05-03 22:41:00,120.37,120.39,120.37,120.39,278900004.0
2007-05-03 22:42:00,120.4,120.4,120.38,120.39,375999986.0
2007-05-03 22:43:00,120.38,120.38,120.38,120.38,368299987.0
2007-05-03 22:44:00,120.38,120.39,120.37,120.39,461699994.0
2007-05-03 22:45:00,120.38,120.38,120.38,120.38,87199996.0
2007-05-03 22:46:00,120.38,120.39,120.38,120.38,211799997.0
2007-05-03 22:47:00,120.39,120.4,120.38,120.385,530200000.0
2007-05-03 22:48:00,120.39,120.39,120.38,120.38,592199987.0
2007-05-03 22:49:00,120.38,120.4,120.37,120.39,1121100000.0
2007-05-03 22:50:00,120.38,120.4,120.37,120.39,464899995.0
2007-05-03 22:51:00,120.39,120.39,120.38,120.39,532399998.0
2007-05-03 22:52:00,120.39,120.4,120.385,120.39,617399984.0
2007-05-03 22:53:00,120.39,120.41,120.39,120.41,278600000.0
2007-05-03 22:54:00,120.41,120.43,120.405,120.42,850700003.0
2007-05-03 22:55:00,120.42,120.44,120.41,120.42,966799994.0
2007-05-03 22:56:00,120.42,120.43,120.4,120.42,1023700002.0
2007-05-03 22:57:00,120.43,120.43,120.41,120.41,438899997.0
2007-05-03 22:58:00,120.42,120.42,120.41,120.42,377300011.0
2007-05-03 22:59:00,120.42,120.44,120.41,120.44,413300002.0
2007-05-03 23:00:00,120.44,120.45,120.43,120.44,342499992.0
2007-05-03 23:01:00,120.43,120.45,120.42,120.42,468300002.0
2007-05-03 23:02:00,120.42,120.42,120.39,120.42,307400006.0
2007-05-03 23:03:00,120.42,120.43,120.42,120.43,75800000.0
2007-05-03 23:04:00,120.43,120.44,120.42,120.43,202199999.0
2007-05-03 23:05:00,120.43,120.43,120.41,120.43,471499993.0
2007-05-03 23:06:00,120.42,120.42,120.42,120.42,144300002.0
2007-05-03 23:07:00,120.42,120.43,120.42,120.43,170200000.0
2007-05-03 23:08:00,120.43,120.44,120.43,120.43,269600000.0
2007-05-03 23:09:00,120.43,120.44,120.43,120.43,310900002.0
2007-05-03 23:10:00,120.44,120.44,120.42,120.42,430600002.0
2007-05-03 23:11:00,120.41,120.42,120.41,120.41,105800000.0
2007-05-03 23:12:00,120.41,120.42,120.4,120.41,471999995.0
2007-05-03 23:13:00,120.41,120.43,120.41,120.43,238200000.0
2007-05-03 23:14:00,120.43,120.43,120.41,120.41,525800000.0
2007-05-03 23:15:00,120.42,120.43,120.41,120.43,275099998.0
2007-05-03 23:16:00,120.43,120.43,120.42,120.42,220800004.0
2007-05-03 23:17:00,120.42,120.43,120.42,120.42,407800010.0
2007-05-03 23:18:00,120.42,120.42,120.4,120.41,237799996.0
2007-05-03 23:19:00,120.4,120.42,120.4,120.42,245700001.0
2007-05-03 23:20:00,120.42,120.42,120.41,120.41,397700003.0
2007-05-03 23:21:00,120.41,120.41,120.36,120.37,617900008.0
2007-05-03 23:22:00,120.37,120.39,120.37,120.38,455300000.0
2007-05-03 23:23:00,120.38,120.38,120.37,120.37,114300000.0
2007-05-03 23:24:00,120.37,120.39,120.37,120.385,478299992.0
2007-05-03 23:25:00,120.385,120.39,120.385,120.39,75299999.0
2007-05-03 23:26:00,120.38,120.39,120.38,120.39,143200001.0
2007-05-03 23:27:00,120.39,120.39,120.39,120.39,20000000.0
2007-05-03 23:28:00,120.39,120.39,120.39,120.39,76000000.0
2007-05-03 23:29:00,120.39,120.39,120.38,120.38,45599998.0
2007-05-03 23:30:00,120.39,120.39,120.38,120.38,48000000.0
2007-05-03 23:31:00,120.39,120.39,120.38,120.38,204700004.0
2007-05-03 23:32:00,120.39,120.4,120.375,120.4,596899998.0
2007-05-03 23:33:00,120.4,120.4,120.39,120.4,401799991.0
2007-05-03 23:34:00,120.4,120.41,120.39,120.39,598400002.0
2007-05-03 23:35:00,120.4,120.4,120.38,120.4,324899998.0
2007-05-03 23:36:00,120.4,120.4,120.4,120.4,37599998.0
2007-05-03 23:37:00,120.4,120.4,120.4,120.4,37599998.0
2007-05-03 23:38:00,120.4,120.4,120.39,120.39,251300000.0
2007-05-03 23:39:00,120.41,120.41,120.395,120.4,118199999.0
2007-05-03 23:40:00,120.4,120.4,120.39,120.4,513699997.0
2007-05-03 23:41:00,120.4,120.4,120.4,120.4,96799996.0
2007-05-03 23:42:00,120.4,120.41,120.4,120.4,130499998.0
2007-05-03 23:43:00,120.4,120.4,120.395,120.395,57699999.0
2007-05-03 23:44:00,120.395,120.4,120.395,120.4,227299996.0
2007-05-03 23:45:00,120.41,120.41,120.4,120.4,154199998.0
2007-05-03 23:46:00,120.4,120.4,120.39,120.395,193099995.0
2007-05-03 23:47:00,120.395,120.4,120.39,120.39,484299997.0
2007-05-03 23:48:00,120.39,120.41,120.39,120.4,287499999.0
2007-05-03 23:49:00,120.4,120.4,120.39,120.4,325999994.0
2007-05-03 23:50:00,120.4,120.4,120.4,120.4,167499996.0
2007-05-03 23:51:00,120.41,120.42,120.41,120.42,60000000.0
2007-05-03 23:52:00,120.41,120.42,120.395,120.41,738299983.0
2007-05-03 23:53:00,120.4,120.4,120.4,120.4,681399998.0
2007-05-03 23:54:00,120.4,120.4,120.395,120.395,92799997.0
2007-05-03 23:55:00,120.41,120.41,120.4,120.4,150599996.0
2007-05-03 23:56:00,120.41,120.41,120.4,120.4,51100000.0
2007-05-03 23:57:00,120.41,120.42,120.41,120.42,232299995.0
2007-05-03 23:58:00,120.42,120.43,120.405,120.405,832400012.0
2007-05-03 23:59:00,120.41,120.41,120.395,120.395,348000010.0
2007-05-04 00:00:00,120.4,120.41,120.4,120.41,224800004.0
2007-05-04 00:01:00,120.41,120.41,120.41,120.41,60000000.0
2007-05-04 00:03:00,120.41,120.42,120.41,120.42,24000000.0
2007-05-04 00:04:00,120.4,120.43,120.395,120.42,1139400017.0
2007-05-04 00:05:00,120.42,120.43,120.415,120.43,441799997.0
2007-05-04 00:06:00,120.43,120.43,120.43,120.43,148199999.0
2007-05-04 00:07:00,120.43,120.44,120.43,120.44,245599997.0
2007-05-04 00:08:00,120.44,120.44,120.425,120.43,328599995.0
2007-05-04 00:09:00,120.43,120.43,120.43,120.43,104799994.0
2007-05-04 00:10:00,120.43,120.43,120.43,120.43,71999998.0
2007-05-04 00:11:00,120.43,120.43,120.43,120.43,110499998.0
2007-05-04 00:12:00,120.43,120.43,120.42,120.43,115699999.0
2007-05-04 00:13:00,120.43,120.43,120.425,120.43,327300000.0
2007-05-04 00:14:00,120.44,120.44,120.44,120.44,27200000.0
2007-05-04 00:15:00,120.43,120.43,120.425,120.425,235399997.0
2007-05-04 00:16:00,120.43,120.43,120.43,120.43,135199995.0
2007-05-04 00:17:00,120.43,120.43,120.41,120.41,618900009.0
2007-05-04 00:18:00,120.42,120.42,120.4,120.41,429100004.0
2007-05-04 00:19:00,120.41,120.42,120.4,120.4,277399996.0
2007-05-04 00:20:00,120.4,120.41,120.4,120.41,606100000.0
2007-05-04 00:21:00,120.41,120.41,120.395,120.395,560499999.0
2007-05-04 00:22:00,120.4,120.4,120.4,120.4,80300000.0
2007-05-04 00:23:00,120.4,120.41,120.4,120.4,346399994.0
2007-05-04 00:24:00,120.42,120.42,120.4,120.4,506399998.0
2007-05-04 00:25:00,120.4,120.4,120.395,120.4,225899992.0
2007-05-04 00:26:00,120.4,120.4,120.39,120.39,537599995.0
2007-05-04 00:27:00,120.39,120.39,120.38,120.385,539199996.0
2007-05-04 00:28:00,120.385,120.39,120.375,120.38,287799997.0
2007-05-04 00:29:00,120.375,120.38,120.37,120.38,366199993.0
2007-05-04 00:30:00,120.38,120.38,120.38,120.38,291099997.0
2007-05-04 00:31:00,120.38,120.38,120.38,120.38,160699998.0
2007-05-04 00:32:00,120.38,120.38,120.38,120.38,55800000.0
2007-05-04 00:33:00,120.38,120.38,120.37,120.37,87500002.0
2007-05-04 00:34:00,120.38,120.38,120.36,120.36,420399993.0
2007-05-04 00:35:00,120.36,120.37,120.35,120.35,724199998.0
2007-05-04 00:36:00,120.35,120.36,120.35,120.36,384499994.0
2007-05-04 00:37:00,120.36,120.36,120.355,120.36,363299989.0
2007-05-04 00:38:00,120.36,120.38,120.36,120.38,314399996.0
2007-05-04 00:39:00,120.38,120.38,120.37,120.37,315199999.0
2007-05-04 00:40:00,120.375,120.39,120.375,120.38,335700004.0
2007-05-04 00:41:00,120.39,120.39,120.38,120.39,108100004.0
2007-05-04 00:42:00,120.39,120.39,120.39,120.39,9600000.0
2007-05-04 00:43:00,120.39,120.39,120.39,120.39,9600000.0
2007-05-04 00:45:00,120.39,120.39,120.38,120.38,154799996.0
2007-05-04 00:46:00,120.38,120.4,120.38,120.38,341700000.0
2007-05-04 00:47:00,120.38,120.39,120.37,120.38,256799997.0
2007-05-04 00:48:00,120.38,120.39,120.38,120.38,275700000.0
2007-05-04 00:49:00,120.38,120.39,120.37,120.37,677099992.0
2007-05-04 00:50:00,120.37,120.37,120.37,120.37,110899997.0
2007-05-04 00:51:00,120.37,120.37,120.37,120.37,101299999.0
2007-05-04 00:52:00,120.37,120.37,120.37,120.37,176700000.0
2007-05-04 00:53:00,120.37,120.37,120.37,120.37,107200000.0
2007-05-04 00:54:00,120.37,120.37,120.37,120.37,48800000.0
2007-05-04 00:55:00,120.37,120.37,120.36,120.37,86499999.0
2007-05-04 00:56:00,120.37,120.37,120.36,120.36,123000004.0
2007-05-04 00:57:00,120.37,120.37,120.36,120.37,296700003.0
2007-05-04 00:58:00,120.37,120.37,120.37,120.37,24800000.0
2007-05-04 00:59:00,120.37,120.37,120.37,120.37,168000000.0
2007-05-04 01:00:00,120.37,120.38,120.37,120.38,106400000.0
2007-05-04 01:01:00,120.37,120.38,120.37,120.37,110499996.0
2007-05-04 01:02:00,120.37,120.37,120.37,120.37,151000002.0
2007-05-04 01:03:00,120.37,120.37,120.365,120.365,278700008.0
2007-05-04 01:04:00,120.37,120.37,120.37,120.37,144399992.0
2007-05-04 01:05:00,120.37,120.37,120.37,120.37,148399992.0
2007-05-04 01:06:00,120.37,120.37,120.37,120.37,70199996.0
2007-05-04 01:07:00,120.37,120.37,120.37,120.37,74199996.0
2007-05-04 01:08:00,120.37,120.37,120.37,120.37,31100000.0
2007-05-04 01:09:00,120.37,120.37,120.37,120.37,27100000.0
2007-05-04 01:10:00,120.38,120.39,120.37,120.37,360899996.0
2007-05-04 01:11:00,120.37,120.4,120.37,120.4,682099988.0
2007-05-04 01:12:00,120.4,120.4,120.4,120.4,253699986.0
2007-05-04 01:13:00,120.4,120.4,120.365,120.38,874299983.0
2007-05-04 01:14:00,120.37,120.39,120.37,120.39,366400011.0
2007-05-04 01:15:00,120.39,120.41,120.38,120.4,736599995.0
2007-05-04 01:16:00,120.4,120.41,120.4,120.41,203500002.0
2007-05-04 01:17:00,120.41,120.42,120.41,120.42,583600008.0
2007-05-04 01:18:00,120.42,120.42,120.4,120.4,152500003.0
2007-05-04 01:19:00,120.4,120.4,120.38,120.39,522899999.0
2007-05-04 01:20:00,120.39,120.39,120.39,120.39,128000000.0
2007-05-04 01:21:00,120.39,120.39,120.37,120.38,870300014.0
2007-05-04 01:22:00,120.38,120.39,120.37,120.38,430400001.0
2007-05-04 01:23:00,120.38,120.38,120.38,120.38,92800000.0
2007-05-04 01:24:00,120.38,120.38,120.38,120.38,109600000.0
2007-05-04 01:25:00,120.38,120.39,120.38,120.39,168900000.0
2007-05-04 01:26:00,120.39,120.4,120.38,120.38,411499997.0
2007-05-04 01:27:00,120.39,120.39,120.38,120.38,60399998.0
2007-05-04 01:28:00,120.39,120.39,120.38,120.39,673199996.0
2007-05-04 01:29:00,120.38,120.39,120.38,120.38,124500000.0
2007-05-04 01:30:00,120.38,120.38,120.38,120.38,132500000.0
2007-05-04 01:31:00,120.38,120.38,120.37,120.37,229799998.0
2007-05-04 01:32:00,120.38,120.38,120.34,120.35,850999996.0
2007-05-04 01:33:00,120.36,120.36,120.35,120.35,608800006.0
2007-05-04 01:34:00,120.36,120.37,120.35,120.36,868100013.0
2007-05-04 01:35:00,120.36,120.37,120.355,120.37,220699998.0
2007-05-04 01:36:00,120.37,120.37,120.36,120.36,64599998.0
2007-05-04 01:37:00,120.37,120.37,120.36,120.36,700999990.0
2007-05-04 01:38:00,120.36,120.39,120.355,120.38,392999998.0
2007-05-04 01:39:00,120.38,120.38,120.37,120.38,507800008.0
2007-05-04 01:40:00,120.38,120.39,120.38,120.38,1342799988.0
2007-05-04 01:41:00,120.4,120.4,120.38,120.39,1381000020.0
2007-05-04 01:42:00,120.38,120.39,120.38,120.39,162000005.0
2007-05-04 01:43:00,120.38,120.39,120.38,120.38,520599993.0
2007-05-04 01:44:00,120.38,120.39,120.38,120.39,568100001.0
2007-05-04 01:45:00,120.4,120.4,120.38,120.38,191599998.0
2007-05-04 01:46:00,120.38,120.4,120.38,120.39,323099995.0
2007-05-04 01:47:00,120.39,120.39,120.39,120.39,1225099985.0
2007-05-04 01:48:00,120.4,120.4,120.385,120.4,1225099985.0
2007-05-04 01:49:00,120.39,120.4,120.39,120.4,1132899990.0
2007-05-04 01:50:00,120.41,120.42,120.41,120.41,147500005.0
2007-05-04 01:51:00,120.4,120.41,120.4,120.41,124399997.0
2007-05-04 01:52:00,120.41,120.41,120.4,120.4,124399997.0
2007-05-04 01:53:00,120.39,120.39,120.385,120.39,251800009.0
2007-05-04 01:54:00,120.4,120.4,120.39,120.39,150700006.0
2007-05-04 01:55:00,120.39,120.39,120.39,120.39,515700018.0
2007-05-04 01:56:00,120.39,120.39,120.36,120.36,1550999992.0
2007-05-04 01:57:00,120.36,120.38,120.36,120.37,987200013.0
2007-05-04 01:58:00,120.38,120.39,120.37,120.37,189899998.0
2007-05-04 01:59:00,120.38,120.39,120.38,120.38,345799994.0
2007-05-04 02:00:00,120.38,120.38,120.36,120.38,651700004.0
2007-05-04 02:01:00,120.38,120.38,120.36,120.37,545200008.0
2007-05-04 02:02:00,120.38,120.38,120.355,120.38,1560700008.0
2007-05-04 02:03:00,120.37,120.38,120.36,120.36,452800004.0
2007-05-04 02:05:00,120.37,120.38,120.37,120.37,718400010.0
2007-05-04 02:06:00,120.37,120.38,120.37,120.38,779300009.0
2007-05-04 02:07:00,120.39,120.39,120.38,120.39,434000005.0
2007-05-04 02:08:00,120.38,120.38,120.375,120.375,603900007.0
2007-05-04 02:09:00,120.38,120.38,120.375,120.375,634200000.0
2007-05-04 02:10:00,120.38,120.4,120.375,120.39,664700004.0
2007-05-04 02:11:00,120.39,120.39,120.39,120.39,385000006.0
2007-05-04 02:12:00,120.39,120.41,120.39,120.4,851899993.0
2007-05-04 02:13:00,120.4,120.4,120.39,120.39,1443999997.0
2007-05-04 02:14:00,120.39,120.39,120.39,120.39,91099998.0
2007-05-04 02:15:00,120.39,120.39,120.37,120.375,754899994.0
2007-05-04 02:16:00,120.38,120.39,120.375,120.39,461000009.0
2007-05-04 02:17:00,120.39,120.39,120.38,120.38,817800006.0
2007-05-04 02:18:00,120.38,120.39,120.375,120.375,507400009.0
2007-05-04 02:19:00,120.375,120.39,120.37,120.38,1327000014.0
2007-05-04 02:20:00,120.38,120.38,120.38,120.38,441999980.0
2007-05-04 02:21:00,120.39,120.39,120.375,120.38,1133799978.0
2007-05-04 02:22:00,120.375,120.4,120.375,120.38,342700001.0
2007-05-04 02:23:00,120.39,120.39,120.38,120.38,337299988.0
2007-05-04 02:24:00,120.39,120.39,120.38,120.38,100799998.0
2007-05-04 02:25:00,120.38,120.39,120.38,120.39,163199998.0
2007-05-04 02:27:00,120.39,120.39,120.39,120.39,18400000.0
2007-05-04 02:28:00,120.4,120.4,120.38,120.38,203700003.0
2007-05-04 02:29:00,120.38,120.39,120.38,120.39,534600010.0
2007-05-04 02:30:00,120.38,120.39,120.38,120.385,615899996.0
2007-05-04 02:31:00,120.38,120.39,120.38,120.38,583399991.0
2007-05-04 02:32:00,120.38,120.39,120.37,120.38,743900009.0
2007-05-04 02:33:00,120.39,120.39,120.365,120.365,654499993.0
2007-05-04 02:34:00,120.37,120.37,120.355,120.36,1244099982.0
2007-05-04 02:35:00,120.36,120.36,120.355,120.36,241899997.0
2007-05-04 02:36:00,120.36,120.37,120.355,120.355,1223199993.0
2007-05-04 02:37:00,120.36,120.36,120.355,120.355,1274099985.0
2007-05-04 02:38:00,120.36,120.38,120.355,120.365,1179400020.0
2007-05-04 02:39:00,120.365,120.38,120.365,120.375,556000001.0
2007-05-04 02:40:00,120.375,120.39,120.375,120.38,471499985.0
2007-05-04 02:41:00,120.38,120.38,120.38,120.38,314299994.0
2007-05-04 02:42:00,120.38,120.39,120.38,120.39,609500008.0
2007-05-04 02:43:00,120.39,120.39,120.385,120.39,648200007.0
2007-05-04 02:44:00,120.39,120.4,120.38,120.38,1848899967.0
2007-05-04 02:45:00,120.38,120.38,120.375,120.38,778699981.0
2007-05-04 02:46:00,120.37,120.37,120.36,120.36,1518499958.0
2007-05-04 02:47:00,120.36,120.37,120.355,120.365,1518499958.0
2007-05-04 02:48:00,120.36,120.39,120.355,120.38,1655700008.0
2007-05-04 02:49:00,120.37,120.38,120.37,120.37,568200012.0
2007-05-04 02:50:00,120.37,120.39,120.37,120.38,349000004.0
2007-05-04 02:51:00,120.38,120.38,120.375,120.38,85899999.0
2007-05-04 02:52:00,120.375,120.39,120.375,120.39,993800010.0
2007-05-04 02:53:00,120.385,120.39,120.375,120.375,1278299992.0
2007-05-04 02:54:00,120.38,120.385,120.37,120.38,1028699996.0
2007-05-04 02:55:00,120.38,120.39,120.375,120.375,323199999.0
2007-05-04 02:56:00,120.38,120.38,120.37,120.38,498800003.0
2007-05-04 02:57:00,120.38,120.38,120.38,120.38,554399977.0
2007-05-04 02:58:00,120.38,120.38,120.37,120.38,629699982.0
2007-05-04 02:59:00,120.38,120.38,120.37,120.37,734199987.0
2007-05-04 03:00:00,120.37,120.38,120.37,120.37,205000005.0
2007-05-04 03:01:00,120.37,120.38,120.37,120.37,263200001.0
2007-05-04 03:02:00,120.37,120.38,120.37,120.37,127600003.0
2007-05-04 03:03:00,120.37,120.38,120.37,120.38,1021500009.0
2007-05-04 03:04:00,120.38,120.38,120.37,120.37,1096599991.0
2007-05-04 03:05:00,120.37,120.38,120.37,120.38,821499993.0
2007-05-04 03:06:00,120.38,120.38,120.37,120.37,1353300001.0
2007-05-04 03:07:00,120.37,120.38,120.36,120.37,1669000007.0
2007-05-04 03:08:00,120.37,120.37,120.365,120.365,230900003.0
2007-05-04 03:09:00,120.37,120.39,120.37,120.38,490900006.0
2007-05-04 03:10:00,120.38,120.39,120.37,120.38,1314499999.0
2007-05-04 03:11:00,120.37,120.38,120.36,120.37,951500007.0
2007-05-04 03:12:00,120.37,120.38,120.365,120.38,868099998.0
2007-05-04 03:13:00,120.37,120.39,120.37,120.38,912699989.0
2007-05-04 03:14:00,120.38,120.39,120.365,120.38,2081199980.0
2007-05-04 03:15:00,120.38,120.38,120.38,120.38,67000000.0
2007-05-04 03:16:00,120.39,120.39,120.38,120.38,75000000.0
2007-05-04 03:17:00,120.38,120.38,120.37,120.37,582699991.0
2007-05-04 03:18:00,120.38,120.38,120.37,120.38,556599985.0
2007-05-04 03:19:00,120.38,120.38,120.37,120.38,269899994.0
2007-05-04 03:20:00,120.38,120.38,120.38,120.38,488199986.0
2007-05-04 03:21:00,120.38,120.38,120.37,120.38,275799994.0
2007-05-04 03:22:00,120.38,120.38,120.38,120.38,137199996.0
2007-05-04 03:23:00,120.38,120.38,120.37,120.37,1086899975.0
2007-05-04 03:24:00,120.37,120.38,120.36,120.37,1723199988.0
2007-05-04 03:25:00,120.37,120.37,120.37,120.37,307399992.0
2007-05-04 03:26:00,120.37,120.37,120.37,120.37,132000000.0
2007-05-04 03:27:00,120.37,120.37,120.37,120.37,176400000.0
2007-05-04 03:28:00,120.37,120.37,120.36,120.36,613800005.0
2007-05-04 03:29:00,120.37,120.37,120.36,120.36,186700000.0
2007-05-04 03:30:00,120.36,120.39,120.36,120.38,2031099995.0
2007-05-04 03:31:00,120.38,120.38,120.375,120.38,545899996.0
2007-05-04 03:32:00,120.38,120.39,120.38,120.39,511799990.0
2007-05-04 03:33:00,120.39,120.41,120.38,120.41,716199996.0
2007-05-04 03:34:00,120.41,120.43,120.41,120.42,875299978.0
2007-05-04 03:35:00,120.42,120.43,120.41,120.42,1059000010.0
2007-05-04 03:36:00,120.43,120.45,120.43,120.45,797800008.0
2007-05-04 03:37:00,120.44,120.45,120.425,120.43,797800008.0
2007-05-04 03:38:00,120.43,120.44,120.4,120.42,1742600000.0
2007-05-04 03:39:00,120.42,120.42,120.38,120.4,1077699982.0
2007-05-04 03:40:00,120.39,120.4,120.39,120.39,753400018.0
2007-05-04 03:41:00,120.39,120.41,120.39,120.4,1182399981.0
2007-05-04 03:42:00,120.395,120.42,120.395,120.41,637399997.0
2007-05-04 03:43:00,120.41,120.43,120.41,120.42,947200006.0
2007-05-04 03:44:00,120.42,120.43,120.415,120.42,548099999.0
2007-05-04 03:45:00,120.415,120.42,120.415,120.42,467299994.0
2007-05-04 03:46:00,120.42,120.42,120.41,120.41,676400009.0
2007-05-04 03:47:00,120.41,120.41,120.39,120.41,1991300019.0
2007-05-04 03:48:00,120.42,120.42,120.41,120.41,1409300001.0
2007-05-04 03:49:00,120.41,120.43,120.41,120.42,1015999999.0
2007-05-04 03:50:00,120.42,120.42,120.405,120.41,351099995.0
2007-05-04 03:51:00,120.41,120.42,120.41,120.42,510500008.0
2007-05-04 03:52:00,120.42,120.42,120.41,120.41,933400008.0
2007-05-04 03:53:00,120.41,120.415,120.405,120.41,1111699999.0
2007-05-04 03:54:00,120.41,120.42,120.4,120.4,1819100034.0
2007-05-04 03:55:00,120.4,120.42,120.4,120.42,1091500014.0
2007-05-04 03:56:00,120.41,120.43,120.41,120.43,851300005.0
2007-05-04 03:57:00,120.42,120.42,120.385,120.39,1132999989.0
2007-05-04 03:58:00,120.39,120.39,120.36,120.37,2021400040.0
2007-05-04 03:59:00,120.37,120.39,120.365,120.38,2112000011.0
2007-05-04 04:00:00,120.37,120.37,120.365,120.37,872599990.0
2007-05-04 04:01:00,120.37,120.385,120.365,120.37,2012600000.0
2007-05-04 04:02:00,120.365,120.39,120.365,120.38,1767399992.0
2007-05-04 04:03:00,120.39,120.39,120.375,120.375,1221599993.0
2007-05-04 04:04:00,120.375,120.38,120.365,120.38,2125699983.0
2007-05-04 04:05:00,120.38,120.38,120.38,120.38,318999990.0
2007-05-04 04:06:00,120.37,120.38,120.37,120.38,356699995.0
2007-05-04 04:07:00,120.375,120.39,120.365,120.37,1246999993.0
2007-05-04 04:08:00,120.37,120.38,120.37,120.37,630999993.0
2007-05-04 04:09:00,120.37,120.37,120.36,120.37,684999993.0
2007-05-04 04:10:00,120.36,120.37,120.355,120.365,898199993.0
2007-05-04 04:11:00,120.38,120.38,120.37,120.37,281100000.0
2007-05-04 04:12:00,120.37,120.39,120.37,120.39,758400020.0
2007-05-04 04:13:00,120.39,120.39,120.375,120.38,710499992.0
2007-05-04 04:14:00,120.39,120.39,120.38,120.38,250400000.0
2007-05-04 04:15:00,120.38,120.39,120.365,120.37,566700003.0
2007-05-04 04:16:00,120.37,120.4,120.37,120.38,1429000028.0
2007-05-04 04:17:00,120.38,120.39,120.375,120.38,178400000.0
2007-05-04 04:18:00,120.375,120.38,120.375,120.38,112800000.0
2007-05-04 04:19:00,120.375,120.38,120.365,120.38,872499993.0
2007-05-04 04:20:00,120.38,120.39,120.38,120.38,747100013.0
2007-05-04 04:21:00,120.38,120.4,120.375,120.38,507000000.0
2007-05-04 04:22:00,120.38,120.4,120.375,120.38,423300004.0
2007-05-04 04:23:00,120.38,120.39,120.38,120.39,212200006.0
2007-05-04 04:24:00,120.39,120.4,120.385,120.4,580600008.0
2007-05-04 04:25:00,120.4,120.41,120.39,120.41,1847100021.0
2007-05-04 04:26:00,120.41,120.42,120.41,120.41,1091400023.0
2007-05-04 04:27:00,120.41,120.42,120.4,120.4,1299400036.0
2007-05-04 04:28:00,120.4,120.41,120.4,120.4,1453200035.0
2007-05-04 04:29:00,120.4,120.42,120.39,120.405,1564900008.0
2007-05-04 04:30:00,120.41,120.42,120.4,120.4,1400700024.0
2007-05-04 04:31:00,120.4,120.41,120.395,120.4,1508000017.0
2007-05-04 04:32:00,120.395,120.4,120.395,120.4,1202900005.0
2007-05-04 04:33:00,120.4,120.4,120.39,120.4,274500001.0
2007-05-04 04:34:00,120.4,120.4,120.4,120.4,14400000.0
2007-05-04 04:35:00,120.4,120.4,120.39,120.39,166700005.0
2007-05-04 04:36:00,120.39,120.39,120.375,120.38,1354499977.0
2007-05-04 04:37:00,120.375,120.38,120.355,120.355,890099991.0
2007-05-04 04:38:00,120.37,120.37,120.35,120.35,1729299996.0
2007-05-04 04:39:00,120.345,120.36,120.345,120.35,1069000013.0
2007-05-04 04:40:00,120.35,120.36,120.345,120.355,1050900000.0
2007-05-04 04:41:00,120.37,120.37,120.35,120.36,304599998.0
2007-05-04 04:42:00,120.36,120.36,120.345,120.35,2081399991.0
2007-05-04 04:43:00,120.35,120.36,120.345,120.345,744499986.0
2007-05-04 04:44:00,120.35,120.35,120.325,120.33,1432099989.0
2007-05-04 04:45:00,120.33,120.34,120.31,120.31,1551999993.0
2007-05-04 04:46:00,120.31,120.315,120.3,120.3,2000100020.0
2007-05-04 04:47:00,120.3,120.3,120.28,120.29,1851100039.0
2007-05-04 04:49:00,120.29,120.3,120.28,120.3,2083700040.0
2007-05-04 04:50:00,120.28,120.29,120.275,120.29,1876400028.0
2007-05-04 04:51:00,120.3,120.32,120.3,120.31,1507900001.0
2007-05-04 04:52:00,120.32,120.34,120.32,120.32,1507900001.0
2007-05-04 04:53:00,120.33,120.33,120.31,120.31,1507900001.0
2007-05-04 04:54:00,120.31,120.32,120.295,120.295,1085600012.0
2007-05-04 04:55:00,120.295,120.31,120.29,120.29,1329799999.0
2007-05-04 04:56:00,120.29,120.32,120.29,120.31,983500002.0
2007-05-04 04:57:00,120.31,120.31,120.305,120.31,196700002.0
2007-05-04 04:58:00,120.31,120.33,120.31,120.32,1433499997.0
2007-05-04 04:59:00,120.32,120.34,120.305,120.33,1037500014.0
2007-05-04 05:00:00,120.33,120.33,120.325,120.33,402400005.0
2007-05-04 05:01:00,120.33,120.33,120.33,120.33,96800003.0
2007-05-04 05:02:00,120.33,120.34,120.33,120.33,130800004.0
2007-05-04 05:03:00,120.34,120.34,120.33,120.33,1188000021.0
2007-05-04 05:04:00,120.33,120.33,120.315,120.32,650600011.0
2007-05-04 05:05:00,120.32,120.32,120.315,120.315,725999980.0
2007-05-04 05:06:00,120.315,120.34,120.315,120.33,697099999.0
2007-05-04 05:07:00,120.33,120.33,120.315,120.32,713999989.0
2007-05-04 05:08:00,120.32,120.32,120.305,120.31,509100014.0
2007-05-04 05:09:00,120.305,120.31,120.305,120.305,165900000.0
2007-05-04 05:10:00,120.305,120.31,120.295,120.305,1005300003.0
2007-05-04 05:11:00,120.3,120.32,120.295,120.32,553599987.0
2007-05-04 05:12:00,120.305,120.31,120.305,120.31,58700000.0
2007-05-04 05:13:00,120.3,120.31,120.295,120.3,1853099997.0
2007-05-04 05:14:00,120.295,120.31,120.295,120.3,1768400008.0
2007-05-04 05:15:00,120.3,120.31,120.3,120.31,506700011.0
2007-05-04 05:16:00,120.31,120.32,120.295,120.32,971300010.0
2007-05-04 05:17:00,120.31,120.31,120.295,120.3,889700021.0
2007-05-04 05:18:00,120.3,120.3,120.295,120.295,821000035.0
2007-05-04 05:19:00,120.295,120.32,120.295,120.31,389500004.0
2007-05-04 05:20:00,120.31,120.32,120.3,120.3,1065300014.0
2007-05-04 05:21:00,120.3,120.3,120.285,120.29,845899997.0
2007-05-04 05:22:00,120.3,120.3,120.285,120.29,604999991.0
2007-05-04 05:23:00,120.29,120.3,120.275,120.29,1428799998.0
2007-05-04 05:25:00,120.28,120.3,120.275,120.29,1331400014.0
2007-05-04 05:26:00,120.29,120.3,120.285,120.29,164200000.0
2007-05-04 05:27:00,120.285,120.29,120.28,120.28,900200018.0
2007-05-04 05:28:00,120.28,120.29,120.28,120.29,2011800033.0
2007-05-04 05:29:00,120.29,120.3,120.285,120.29,1043899978.0
2007-05-04 05:30:00,120.29,120.29,120.285,120.29,301000000.0
2007-05-04 05:31:00,120.29,120.29,120.29,120.29,694500000.0
2007-05-04 05:32:00,120.29,120.29,120.29,120.29,180199999.0
2007-05-04 05:33:00,120.29,120.29,120.255,120.26,888599995.0
2007-05-04 05:34:00,120.26,120.27,120.255,120.265,1132999985.0
2007-05-04 05:35:00,120.265,120.28,120.265,120.27,367699990.0
2007-05-04 05:36:00,120.28,120.28,120.27,120.27,438599995.0
2007-05-04 05:37:00,120.27,120.28,120.27,120.27,634000006.0
2007-05-04 05:38:00,120.27,120.27,120.265,120.27,149900002.0
2007-05-04 05:39:00,120.27,120.29,120.265,120.28,902700000.0
2007-05-04 05:40:00,120.28,120.28,120.28,120.28,658100003.0
2007-05-04 05:41:00,120.28,120.28,120.265,120.265,487699987.0
2007-05-04 05:42:00,120.27,120.28,120.27,120.27,1886499963.0
2007-05-04 05:43:00,120.27,120.28,120.26,120.26,886799985.0
2007-05-04 05:44:00,120.26,120.27,120.26,120.27,915399963.0
2007-05-04 05:45:00,120.27,120.28,120.255,120.255,335299996.0
2007-05-04 05:46:00,120.26,120.27,120.255,120.27,536600008.0
2007-05-04 05:47:00,120.27,120.27,120.255,120.26,707799997.0
2007-05-04 05:48:00,120.255,120.27,120.255,120.27,299700002.0
2007-05-04 05:49:00,120.27,120.27,120.265,120.27,53000000.0
2007-05-04 05:50:00,120.26,120.28,120.26,120.275,1003400008.0
2007-05-04 05:51:00,120.28,120.29,120.275,120.28,108800000.0
2007-05-04 05:52:00,120.28,120.28,120.275,120.28,58700000.0
2007-05-04 05:53:00,120.28,120.28,120.28,120.28,30400000.0
2007-05-04 05:54:00,120.28,120.28,120.27,120.28,946200023.0
2007-05-04 05:55:00,120.28,120.28,120.28,120.28,75100000.0
2007-05-04 05:56:00,120.29,120.29,120.27,120.27,337800000.0
2007-05-04 05:57:00,120.27,120.28,120.27,120.28,203399997.0
2007-05-04 05:58:00,120.28,120.28,120.27,120.28,389800006.0
2007-05-04 05:59:00,120.27,120.28,120.27,120.28,70600000.0
2007-05-04 06:00:00,120.28,120.28,120.27,120.27,398600005.0
2007-05-04 06:01:00,120.26,120.28,120.25,120.28,634699998.0
2007-05-04 06:02:00,120.27,120.28,120.26,120.27,395200003.0
2007-05-04 06:03:00,120.27,120.28,120.265,120.27,339899997.0
2007-05-04 06:04:00,120.27,120.27,120.265,120.27,212399998.0
2007-05-04 06:05:00,120.27,120.27,120.27,120.27,176500006.0
2007-05-04 06:06:00,120.27,120.28,120.27,120.27,30400000.0
2007-05-04 06:07:00,120.27,120.27,120.27,120.27,19200000.0
2007-05-04 06:08:00,120.27,120.28,120.265,120.28,277500003.0
2007-05-04 06:09:00,120.275,120.29,120.275,120.28,54700000.0
2007-05-04 06:10:00,120.27,120.28,120.27,120.27,629300015.0
2007-05-04 06:11:00,120.27,120.29,120.27,120.29,345700005.0
2007-05-04 06:12:00,120.27,120.29,120.26,120.27,1156600006.0
2007-05-04 06:13:00,120.28,120.29,120.265,120.28,1007699999.0
2007-05-04 06:14:00,120.28,120.3,120.28,120.29,390500004.0
2007-05-04 06:15:00,120.29,120.29,120.27,120.28,847000002.0
2007-05-04 06:16:00,120.27,120.28,120.27,120.28,735200019.0
2007-05-04 06:17:00,120.275,120.3,120.275,120.29,471100001.0
2007-05-04 06:18:00,120.3,120.3,120.28,120.29,131200003.0
2007-05-04 06:19:00,120.29,120.29,120.275,120.29,442600003.0
2007-05-04 06:20:00,120.29,120.3,120.29,120.29,121200000.0
2007-05-04 06:21:00,120.29,120.29,120.29,120.29,65400000.0
2007-05-04 06:22:00,120.29,120.29,120.29,120.29,21800000.0
2007-05-04 06:23:00,120.28,120.3,120.28,120.29,270700002.0
2007-05-04 06:24:00,120.29,120.3,120.28,120.285,904599987.0
2007-05-04 06:25:00,120.29,120.29,120.285,120.29,191899999.0
2007-05-04 06:26:00,120.29,120.3,120.29,120.3,116799994.0
2007-05-04 06:27:00,120.3,120.3,120.29,120.29,413799987.0
2007-05-04 06:28:00,120.29,120.29,120.29,120.29,446600002.0
2007-05-04 06:29:00,120.285,120.31,120.285,120.3,357499998.0
2007-05-04 06:30:00,120.3,120.3,120.285,120.29,195700000.0
2007-05-04 06:31:00,120.285,120.29,120.285,120.29,80800000.0
2007-05-04 06:32:00,120.3,120.3,120.29,120.29,132800000.0
2007-05-04 06:33:00,120.29,120.29,120.285,120.285,366700003.0
2007-05-04 06:34:00,120.29,120.29,120.29,120.29,43200000.0
2007-05-04 06:35:00,120.29,120.29,120.29,120.29,23200000.0
2007-05-04 06:36:00,120.29,120.29,120.29,120.29,569800012.0
2007-05-04 06:37:00,120.29,120.3,120.285,120.285,709100001.0
2007-05-04 06:38:00,120.29,120.29,120.29,120.29,67300000.0
2007-05-04 06:39:00,120.29,120.29,120.29,120.29,12800000.0
2007-05-04 06:40:00,120.29,120.29,120.29,120.29,21600000.0
2007-05-04 06:41:00,120.3,120.3,120.275,120.28,238300000.0
2007-05-04 06:42:00,120.28,120.29,120.265,120.28,273400002.0
2007-05-04 06:43:00,120.28,120.28,120.265,120.27,487899996.0
2007-05-04 06:44:00,120.27,120.27,120.265,120.27,48700000.0
2007-05-04 06:46:00,120.27,120.27,120.255,120.26,424599996.0
2007-05-04 06:47:00,120.26,120.28,120.255,120.255,1289400010.0
2007-05-04 06:48:00,120.265,120.28,120.255,120.26,797599999.0
2007-05-04 06:49:00,120.255,120.28,120.255,120.27,165100000.0
2007-05-04 06:50:00,120.27,120.28,120.26,120.265,772700004.0
2007-05-04 06:51:00,120.27,120.27,120.27,120.27,36800000.0
2007-05-04 06:52:00,120.265,120.265,120.265,120.265,10400000.0
2007-05-04 06:53:00,120.27,120.27,120.27,120.27,98900002.0
2007-05-04 06:54:00,120.275,120.29,120.265,120.275,1310100008.0
2007-05-04 06:55:00,120.28,120.28,120.27,120.27,726299990.0
2007-05-04 06:56:00,120.27,120.28,120.265,120.28,409199997.0
2007-05-04 06:57:00,120.28,120.29,120.275,120.275,1305899986.0
2007-05-04 06:58:00,120.275,120.295,120.275,120.295,1821200000.0
2007-05-04 06:59:00,120.3,120.31,120.28,120.3,1603099984.0
2007-05-04 07:00:00,120.31,120.31,120.3,120.3,1215699968.0
2007-05-04 07:01:00,120.3,120.3,120.285,120.3,1795199986.0
2007-05-04 07:02:00,120.295,120.31,120.285,120.3,1991499979.0
2007-05-04 07:03:00,120.3,120.32,120.3,120.31,1878999982.0
2007-05-04 07:04:00,120.3,120.32,120.3,120.31,1219000008.0
2007-05-04 07:05:00,120.3,120.31,120.295,120.305,702399999.0
2007-05-04 07:06:00,120.31,120.315,120.3,120.3,747200011.0
2007-05-04 07:07:00,120.3,120.32,120.295,120.31,1542800015.0
2007-05-04 07:08:00,120.305,120.31,120.3,120.31,622999997.0
2007-05-04 07:09:00,120.31,120.31,120.28,120.29,1601100009.0
2007-05-04 07:10:00,120.29,120.31,120.29,120.29,461600004.0
2007-05-04 07:11:00,120.29,120.3,120.29,120.295,436200004.0
2007-05-04 07:12:00,120.295,120.3,120.285,120.29,502100001.0
2007-05-04 07:13:00,120.29,120.29,120.28,120.285,231800000.0
2007-05-04 07:14:00,120.285,120.3,120.285,120.3,646900008.0
2007-05-04 07:15:00,120.29,120.31,120.285,120.295,503599999.0
2007-05-04 07:16:00,120.3,120.31,120.285,120.31,457599999.0
2007-05-04 07:17:00,120.3,120.3,120.295,120.295,199200000.0
2007-05-04 07:18:00,120.3,120.3,120.3,120.3,123200000.0
2007-05-04 07:19:00,120.3,120.3,120.3,120.3,77800000.0
2007-05-04 07:20:00,120.3,120.31,120.3,120.3,132800000.0
2007-05-04 07:21:00,120.3,120.3,120.3,120.3,156000000.0
2007-05-04 07:22:00,120.3,120.31,120.3,120.31,420800013.0
2007-05-04 07:23:00,120.3,120.32,120.295,120.31,566399997.0
2007-05-04 07:24:00,120.31,120.33,120.31,120.315,924300005.0
2007-05-04 07:25:00,120.315,120.32,120.315,120.315,243399999.0
2007-05-04 07:26:00,120.315,120.32,120.295,120.3,560900003.0
2007-05-04 07:27:00,120.3,120.31,120.295,120.31,1071499998.0
2007-05-04 07:28:00,120.31,120.32,120.295,120.305,1699199990.0
2007-05-04 07:29:00,120.32,120.32,120.3,120.31,476500006.0
2007-05-04 07:30:00,120.31,120.31,120.3,120.3,281800001.0
2007-05-04 07:31:00,120.3,120.31,120.295,120.295,1532600038.0
2007-05-04 07:32:00,120.295,120.3,120.295,120.295,674800015.0
2007-05-04 07:33:00,120.31,120.32,120.3,120.31,308399995.0
2007-05-04 07:34:00,120.31,120.32,120.31,120.32,72800000.0
2007-05-04 07:35:00,120.32,120.32,120.305,120.305,79200000.0
2007-05-04 07:36:00,120.31,120.32,120.31,120.31,52800000.0
2007-05-04 07:37:00,120.31,120.32,120.31,120.31,68000000.0
2007-05-04 07:38:00,120.31,120.32,120.3,120.31,699299987.0
2007-05-04 07:39:00,120.32,120.32,120.31,120.31,57600000.0
2007-05-04 07:40:00,120.31,120.31,120.295,120.295,1014300020.0
2007-05-04 07:41:00,120.295,120.31,120.295,120.31,532000005.0
2007-05-04 07:42:00,120.3,120.3,120.3,120.3,156800000.0
2007-05-04 07:43:00,120.3,120.31,120.29,120.29,504799997.0
2007-05-04 07:44:00,120.29,120.31,120.29,120.3,644799996.0
2007-05-04 07:45:00,120.29,120.29,120.29,120.29,644799996.0
2007-05-04 07:46:00,120.29,120.29,120.29,120.29,644799996.0
2007-05-04 07:47:00,120.29,120.3,120.29,120.29,961299993.0
2007-05-04 07:48:00,120.29,120.31,120.29,120.3,1083499998.0
2007-05-04 07:49:00,120.3,120.305,120.295,120.305,1037000008.0
2007-05-04 07:50:00,120.31,120.32,120.3,120.305,690200005.0
2007-05-04 07:51:00,120.305,120.32,120.305,120.305,162400000.0
2007-05-04 07:52:00,120.305,120.31,120.305,120.31,237600000.0
2007-05-04 07:53:00,120.31,120.32,120.3,120.3,1435599993.0
2007-05-04 07:54:00,120.3,120.32,120.295,120.31,1360299987.0
2007-05-04 07:55:00,120.31,120.32,120.3,120.3,1774900023.0
2007-05-04 07:56:00,120.32,120.32,120.32,120.32,1470799982.0
2007-05-04 07:57:00,120.31,120.32,120.3,120.31,1470799982.0
2007-05-04 07:58:00,120.3,120.31,120.29,120.29,1470799982.0
2007-05-04 07:59:00,120.3,120.3,120.29,120.29,1470799982.0
2007-05-04 08:00:00,120.29,120.3,120.285,120.295,1470799982.0
2007-05-04 08:01:00,120.295,120.31,120.295,120.3,873099985.0
2007-05-04 08:02:00,120.3,120.32,120.3,120.31,485799994.0
2007-05-04 08:03:00,120.31,120.32,120.31,120.315,762899990.0
2007-05-04 08:04:00,120.32,120.32,120.3,120.3,451599993.0
2007-05-04 08:05:00,120.3,120.31,120.295,120.305,415399990.0
2007-05-04 08:06:00,120.315,120.315,120.3,120.3,469600004.0
2007-05-04 08:07:00,120.3,120.31,120.3,120.3,146800000.0
2007-05-04 08:08:00,120.3,120.3,120.3,120.3,68800000.0
2007-05-04 08:09:00,120.31,120.31,120.3,120.3,40000000.0
2007-05-04 08:10:00,120.3,120.3,120.285,120.285,165399998.0
2007-05-04 08:11:00,120.285,120.29,120.275,120.275,911099978.0
2007-05-04 08:12:00,120.275,120.3,120.275,120.295,797999978.0
2007-05-04 08:13:00,120.3,120.3,120.285,120.285,920799977.0
2007-05-04 08:14:00,120.285,120.29,120.275,120.285,927299971.0
2007-05-04 08:15:00,120.285,120.285,120.275,120.275,531499988.0
2007-05-04 08:16:00,120.275,120.28,120.275,120.275,382799994.0
2007-05-04 08:17:00,120.285,120.285,120.275,120.285,1040599976.0
2007-05-04 08:18:00,120.285,120.295,120.285,120.295,517599986.0
2007-05-04 08:19:00,120.29,120.3,120.285,120.3,432499992.0
2007-05-04 08:20:00,120.3,120.3,120.265,120.275,463700005.0
2007-05-04 08:21:00,120.28,120.28,120.275,120.275,304599995.0
2007-05-04 08:22:00,120.28,120.28,120.275,120.275,222499995.0
2007-05-04 08:23:00,120.27,120.27,120.265,120.265,597699991.0
2007-05-04 08:24:00,120.26,120.27,120.26,120.26,863199987.0
2007-05-04 08:25:00,120.255,120.27,120.245,120.26,863199987.0
2007-05-04 08:26:00,120.26,120.26,120.255,120.255,211399995.0
2007-05-04 08:27:00,120.26,120.27,120.235,120.25,1576799981.0
2007-05-04 08:28:00,120.24,120.24,120.225,120.24,567699998.0
2007-05-04 08:29:00,120.24,120.25,120.235,120.24,916500010.0
2007-05-04 08:30:00,120.24,120.24,120.225,120.24,1354300000.0
2007-05-04 08:31:00,120.24,120.25,120.24,120.24,236399995.0
2007-05-04 08:32:00,120.24,120.25,120.23,120.24,210620001.0
2007-05-04 08:33:00,120.235,120.25,120.23,120.24,627600000.0
2007-05-04 08:34:00,120.24,120.25,120.23,120.24,1021800009.0
2007-05-04 08:35:00,120.23,120.25,120.23,120.24,1347300035.0
2007-05-04 08:36:00,120.25,120.29,120.245,120.27,1347300035.0
2007-05-04 08:37:00,120.26,120.28,120.26,120.27,1406600019.0
2007-05-04 08:38:00,120.28,120.29,120.265,120.29,1406600019.0
2007-05-04 08:39:00,120.29,120.29,120.28,120.29,1277699995.0
2007-05-04 08:40:00,120.29,120.29,120.275,120.28,623400002.0
2007-05-04 08:41:00,120.28,120.28,120.24,120.265,1683200003.0
2007-05-04 08:42:00,120.265,120.295,120.265,120.285,1119699998.0
2007-05-04 08:43:00,120.29,120.3,120.285,120.29,180900001.0
2007-05-04 08:44:00,120.29,120.3,120.285,120.29,113800000.0
2007-05-04 08:45:00,120.29,120.31,120.29,120.3,487200000.0
2007-05-04 08:46:00,120.295,120.31,120.29,120.29,921100009.0
2007-05-04 08:47:00,120.29,120.31,120.29,120.29,674300015.0
2007-05-04 08:48:00,120.29,120.31,120.29,120.295,385100008.0
2007-05-04 08:49:00,120.3,120.31,120.295,120.295,548800004.0
2007-05-04 08:50:00,120.295,120.31,120.295,120.3,351000007.0
2007-05-04 08:51:00,120.295,120.31,120.295,120.3,1265100019.0
2007-05-04 08:52:00,120.3,120.31,120.295,120.3,398499992.0
2007-05-04 08:53:00,120.3,120.3,120.28,120.28,506500010.0
2007-05-04 08:54:00,120.27,120.27,120.26,120.26,236800001.0
2007-05-04 08:55:00,120.26,120.28,120.26,120.26,1038999996.0
2007-05-04 08:56:00,120.26,120.27,120.245,120.26,1634000008.0
2007-05-04 08:57:00,120.26,120.28,120.255,120.27,1621800028.0
2007-05-04 08:58:00,120.26,120.27,120.26,120.27,2109199992.0
2007-05-04 08:59:00,120.27,120.27,120.25,120.26,2109199992.0
2007-05-04 09:00:00,120.26,120.26,120.25,120.25,1179600016.0
2007-05-04 09:01:00,120.25,120.27,120.24,120.245,1972200001.0
2007-05-04 09:02:00,120.25,120.26,120.23,120.23,1959999986.0
2007-05-04 09:03:00,120.24,120.25,120.23,120.235,1126499991.0
2007-05-04 09:04:00,120.25,120.25,120.24,120.24,2117500002.0
2007-05-04 09:05:00,120.24,120.25,120.23,120.25,2117500002.0
2007-05-04 09:06:00,120.24,120.25,120.24,120.24,945899983.0
2007-05-04 09:07:00,120.25,120.25,120.24,120.25,712400010.0
2007-05-04 09:08:00,120.25,120.26,120.245,120.25,1798399985.0
2007-05-04 09:09:00,120.25,120.26,120.25,120.25,709400003.0
2007-05-04 09:10:00,120.25,120.26,120.245,120.26,1276900003.0
2007-05-04 09:11:00,120.26,120.26,120.25,120.26,924200006.0
2007-05-04 09:12:00,120.26,120.28,120.26,120.27,1585300009.0
2007-05-04 09:13:00,120.28,120.3,120.265,120.29,1173399964.0
2007-05-04 09:14:00,120.29,120.3,120.275,120.28,1189499994.0
2007-05-04 09:15:00,120.27,120.28,120.27,120.27,1775699996.0
2007-05-04 09:16:00,120.27,120.28,120.255,120.27,1775699996.0
2007-05-04 09:17:00,120.27,120.28,120.27,120.27,276900007.0
2007-05-04 09:18:00,120.27,120.28,120.27,120.28,199500005.0
2007-05-04 09:19:00,120.265,120.28,120.265,120.28,1580899969.0
2007-05-04 09:20:00,120.29,120.3,120.28,120.29,2003099967.0
2007-05-04 09:21:00,120.3,120.33,120.3,120.32,2003099967.0
2007-05-04 09:22:00,120.33,120.33,120.32,120.32,2003099967.0
2007-05-04 09:23:00,120.33,120.35,120.33,120.33,2003099967.0
2007-05-04 09:24:00,120.34,120.34,120.3,120.31,2003099967.0
2007-05-04 09:25:00,120.31,120.31,120.29,120.29,1660099957.0
2007-05-04 09:26:00,120.29,120.29,120.28,120.29,775899991.0
2007-05-04 09:27:00,120.285,120.29,120.285,120.29,737399999.0
2007-05-04 09:28:00,120.29,120.29,120.28,120.29,722500001.0
2007-05-04 09:29:00,120.29,120.3,120.28,120.29,416000000.0
2007-05-04 09:30:00,120.29,120.3,120.28,120.3,1171599996.0
2007-05-04 09:31:00,120.29,120.3,120.28,120.29,1891899990.0
2007-05-04 09:32:00,120.3,120.31,120.29,120.29,1891899990.0
2007-05-04 09:33:00,120.3,120.33,120.3,120.33,1891899990.0
2007-05-04 09:34:00,120.33,120.35,120.32,120.345,1891899990.0
2007-05-04 09:35:00,120.35,120.39,120.33,120.38,2063799975.0
2007-05-04 09:36:00,120.39,120.4,120.35,120.36,2063799975.0
2007-05-04 09:37:00,120.37,120.37,120.34,120.36,1895899994.0
2007-05-04 09:38:00,120.36,120.37,120.34,120.35,1447299987.0
2007-05-04 09:39:00,120.35,120.37,120.345,120.37,1372299991.0
2007-05-04 09:40:00,120.365,120.37,120.355,120.355,1623499993.0
2007-05-04 09:41:00,120.355,120.36,120.33,120.33,1970699989.0
2007-05-04 09:42:00,120.35,120.36,120.33,120.35,2103500029.0
2007-05-04 09:43:00,120.34,120.35,120.34,120.35,2103500029.0
2007-05-04 09:44:00,120.35,120.35,120.335,120.35,2103500029.0
2007-05-04 09:45:00,120.35,120.36,120.345,120.35,1025500012.0
2007-05-04 09:46:00,120.36,120.36,120.35,120.35,1284199992.0
2007-05-04 09:47:00,120.35,120.36,120.345,120.36,1284199992.0
2007-05-04 09:48:00,120.36,120.36,120.345,120.36,1122099999.0
2007-05-04 09:49:00,120.36,120.36,120.36,120.36,485399991.0
2007-05-04 09:50:00,120.36,120.37,120.355,120.355,720600001.0
2007-05-04 09:51:00,120.36,120.38,120.36,120.37,768600016.0
2007-05-04 09:52:00,120.37,120.38,120.36,120.36,1486499987.0
2007-05-04 09:53:00,120.36,120.36,120.345,120.35,1750800007.0
2007-05-04 09:54:00,120.35,120.37,120.345,120.36,874699976.0
2007-05-04 09:55:00,120.36,120.36,120.35,120.36,1680600015.0
2007-05-04 09:56:00,120.36,120.37,120.345,120.36,1636299985.0
2007-05-04 09:57:00,120.37,120.37,120.345,120.35,712800001.0
2007-05-04 09:58:00,120.35,120.37,120.35,120.365,436399998.0
2007-05-04 09:59:00,120.365,120.37,120.355,120.37,740400002.0
2007-05-04 10:00:00,120.37,120.38,120.365,120.37,193000000.0
2007-05-04 10:01:00,120.37,120.37,120.36,120.37,306204001.0
2007-05-04 10:02:00,120.37,120.37,120.36,120.365,290999998.0
2007-05-04 10:03:00,120.36,120.38,120.36,120.37,109400000.0
2007-05-04 10:04:00,120.37,120.37,120.35,120.36,702000006.0
2007-05-04 10:05:00,120.36,120.37,120.35,120.35,428500003.0
2007-05-04 10:06:00,120.35,120.37,120.345,120.36,289900000.0
2007-05-04 10:07:00,120.36,120.36,120.345,120.36,1158900010.0
2007-05-04 10:08:00,120.36,120.36,120.355,120.355,338400000.0
2007-05-04 10:09:00,120.36,120.37,120.345,120.35,868499998.0
2007-05-04 10:10:00,120.36,120.36,120.32,120.32,1780900030.0
2007-05-04 10:11:00,120.33,120.35,120.33,120.34,1780900030.0
2007-05-04 10:12:00,120.35,120.35,120.32,120.33,1296099970.0
2007-05-04 10:13:00,120.33,120.34,120.32,120.33,1296099970.0
2007-05-04 10:14:00,120.33,120.34,120.33,120.33,737300007.0
2007-05-04 10:15:00,120.33,120.33,120.31,120.31,1842700012.0
2007-05-04 10:16:00,120.31,120.33,120.295,120.3,965200010.0
2007-05-04 10:17:00,120.3,120.31,120.3,120.3,926099982.0
2007-05-04 10:18:00,120.3,120.31,120.29,120.3,948900004.0
2007-05-04 10:19:00,120.3,120.31,120.3,120.31,592000006.0
2007-05-04 10:20:00,120.31,120.32,120.3,120.3,1793600008.0
2007-05-04 10:21:00,120.3,120.32,120.3,120.32,1584100021.0
2007-05-04 10:22:00,120.305,120.33,120.305,120.32,873900007.0
2007-05-04 10:23:00,120.32,120.33,120.3,120.3,1420500028.0
2007-05-04 10:24:00,120.3,120.3,120.3,120.3,516900007.0
2007-05-04 10:25:00,120.3,120.3,120.26,120.27,1422200009.0
2007-05-04 10:26:00,120.27,120.27,120.26,120.265,1978000029.0
2007-05-04 10:27:00,120.26,120.3,120.26,120.29,2054500028.0
2007-05-04 10:28:00,120.29,120.29,120.275,120.285,1404699971.0
2007-05-04 10:29:00,120.285,120.29,120.285,120.29,311400000.0
2007-05-04 10:30:00,120.29,120.3,120.28,120.29,449150001.0
2007-05-04 10:31:00,120.28,120.29,120.275,120.275,1400000021.0
2007-05-04 10:32:00,120.28,120.3,120.275,120.28,703899987.0
2007-05-04 10:33:00,120.28,120.29,120.28,120.28,1348699966.0
2007-05-04 10:34:00,120.28,120.28,120.28,120.28,1348699966.0
2007-05-04 10:35:00,120.28,120.28,120.265,120.27,1182699962.0
2007-05-04 10:36:00,120.27,120.28,120.26,120.27,1322599991.0
2007-05-04 10:37:00,120.27,120.28,120.26,120.27,1415200002.0
2007-05-04 10:38:00,120.27,120.27,120.255,120.27,1825399998.0
2007-05-04 10:39:00,120.27,120.29,120.27,120.29,536600001.0
2007-05-04 10:40:00,120.29,120.29,120.26,120.27,1312899996.0
2007-05-04 10:41:00,120.27,120.27,120.245,120.26,933100005.0
2007-05-04 10:42:00,120.26,120.28,120.245,120.27,718400002.0
2007-05-04 10:43:00,120.27,120.27,120.245,120.25,1182100015.0
2007-05-04 10:44:00,120.26,120.26,120.25,120.255,325500002.0
2007-05-04 10:45:00,120.26,120.26,120.25,120.25,575300008.0
2007-05-04 10:46:00,120.25,120.27,120.25,120.26,723899989.0
2007-05-04 10:47:00,120.26,120.28,120.26,120.27,1465800047.0
2007-05-04 10:48:00,120.27,120.27,120.255,120.27,1133400011.0
2007-05-04 10:49:00,120.27,120.27,120.265,120.27,1281900007.0
2007-05-04 10:50:00,120.27,120.29,120.27,120.28,1428599998.0
2007-05-04 10:51:00,120.28,120.29,120.28,120.28,1389699991.0
2007-05-04 10:52:00,120.28,120.325,120.28,120.32,1627699998.0
2007-05-04 10:53:00,120.32,120.32,120.31,120.32,643600004.0
2007-05-04 10:54:00,120.32,120.34,120.315,120.33,1479500029.0
2007-05-04 10:55:00,120.33,120.34,120.325,120.33,2136800000.0
2007-05-04 10:56:00,120.33,120.34,120.33,120.33,1262500014.0
2007-05-04 10:57:00,120.33,120.33,120.3,120.31,1710299967.0
2007-05-04 10:58:00,120.32,120.32,120.305,120.32,457700005.0
2007-05-04 10:59:00,120.32,120.33,120.315,120.315,891600005.0
2007-05-04 11:00:00,120.32,120.32,120.305,120.31,1365199996.0
2007-05-04 11:01:00,120.31,120.32,120.305,120.32,1061399985.0
2007-05-04 11:02:00,120.32,120.33,120.32,120.32,506199997.0
2007-05-04 11:03:00,120.32,120.33,120.315,120.32,235400001.0
2007-05-04 11:04:00,120.32,120.32,120.315,120.315,1017699998.0
2007-05-04 11:05:00,120.32,120.33,120.315,120.32,1507000008.0
2007-05-04 11:06:00,120.32,120.33,120.32,120.32,1158700005.0
2007-05-04 11:07:00,120.32,120.33,120.31,120.32,1640600000.0
2007-05-04 11:08:00,120.32,120.32,120.305,120.31,1456199975.0
2007-05-04 11:09:00,120.32,120.32,120.31,120.31,982400011.0
2007-05-04 11:10:00,120.32,120.32,120.3,120.3,213800000.0
2007-05-04 11:11:00,120.3,120.31,120.3,120.3,555600004.0
2007-05-04 11:12:00,120.3,120.31,120.29,120.3,322500003.0
2007-05-04 11:13:00,120.3,120.3,120.29,120.29,619100009.0
2007-05-04 11:14:00,120.29,120.29,120.265,120.265,482100000.0
2007-05-04 11:15:00,120.265,120.28,120.26,120.28,1700500013.0
2007-05-04 11:16:00,120.28,120.29,120.28,120.28,244000000.0
2007-05-04 11:17:00,120.28,120.29,120.28,120.28,116000000.0
2007-05-04 11:18:00,120.28,120.29,120.28,120.28,788699976.0
2007-05-04 11:19:00,120.28,120.3,120.28,120.29,1465499977.0
2007-05-04 11:20:00,120.29,120.3,120.29,120.29,568700000.0
2007-05-04 11:21:00,120.29,120.3,120.29,120.29,2049300021.0
2007-05-04 11:22:00,120.29,120.31,120.29,120.31,1591399990.0
2007-05-04 11:23:00,120.31,120.31,120.29,120.3,848399996.0
2007-05-04 11:24:00,120.3,120.31,120.3,120.31,848399996.0
2007-05-04 11:25:00,120.31,120.32,120.305,120.32,884499992.0
2007-05-04 11:26:00,120.32,120.33,120.32,120.32,1048399977.0
2007-05-04 11:27:00,120.32,120.32,120.3,120.31,1097200014.0
2007-05-04 11:28:00,120.31,120.31,120.305,120.31,475699992.0
2007-05-04 11:29:00,120.31,120.31,120.295,120.31,896400004.0
2007-05-04 11:30:00,120.3,120.31,120.295,120.31,1836400007.0
2007-05-04 11:31:00,120.31,120.31,120.3,120.3,521000000.0
2007-05-04 11:32:00,120.3,120.3,120.295,120.3,542300013.0
2007-05-04 11:33:00,120.3,120.33,120.3,120.32,1665299987.0
2007-05-04 11:34:00,120.32,120.33,120.31,120.32,1479999994.0
2007-05-04 11:35:00,120.32,120.32,120.3,120.31,911100003.0
2007-05-04 11:36:00,120.31,120.32,120.3,120.3,1304200014.0
2007-05-04 11:37:00,120.3,120.3,120.28,120.29,2134199995.0
2007-05-04 11:38:00,120.3,120.31,120.29,120.3,2134199995.0
2007-05-04 11:39:00,120.31,120.31,120.3,120.3,2134199995.0
2007-05-04 11:40:00,120.31,120.31,120.29,120.29,2134199995.0
2007-05-04 11:41:00,120.28,120.3,120.28,120.29,2134199995.0
2007-05-04 11:42:00,120.29,120.31,120.29,120.3,2134199995.0
2007-05-04 11:43:00,120.295,120.31,120.295,120.3,1435000018.0
2007-05-04 11:44:00,120.3,120.31,120.3,120.3,709899987.0
2007-05-04 11:45:00,120.3,120.32,120.3,120.31,1812299989.0
2007-05-04 11:46:00,120.3,120.31,120.3,120.31,732300011.0
2007-05-04 11:47:00,120.32,120.33,120.31,120.32,1756200026.0
2007-05-04 11:48:00,120.31,120.34,120.31,120.33,1756200026.0
2007-05-04 11:49:00,120.33,120.34,120.315,120.325,342500000.0
2007-05-04 11:50:00,120.33,120.33,120.305,120.31,116799999.0
2007-05-04 11:51:00,120.31,120.32,120.31,120.31,947300024.0
2007-05-04 11:52:00,120.31,120.31,120.305,120.305,140599999.0
2007-05-04 11:53:00,120.31,120.31,120.305,120.31,191699997.0
2007-05-04 11:54:00,120.305,120.32,120.305,120.32,1482200034.0
2007-05-04 11:55:00,120.31,120.35,120.31,120.33,1497599995.0
2007-05-04 11:56:00,120.32,120.34,120.32,120.33,1321999972.0
2007-05-04 11:57:00,120.33,120.35,120.33,120.34,1321999972.0
2007-05-04 11:58:00,120.34,120.35,120.34,120.34,265599992.0
2007-05-04 11:59:00,120.34,120.34,120.325,120.325,575099992.0
2007-05-04 12:00:00,120.33,120.33,120.325,120.33,422900006.0
2007-05-04 12:01:00,120.33,120.34,120.325,120.325,165800004.0
2007-05-04 12:02:00,120.32,120.33,120.32,120.32,1892000019.0
2007-05-04 12:03:00,120.32,120.33,120.32,120.32,1856499965.0
2007-05-04 12:04:00,120.32,120.32,120.31,120.31,1930999993.0
2007-05-04 12:05:00,120.32,120.35,120.32,120.33,1930999993.0
2007-05-04 12:06:00,120.33,120.35,120.325,120.335,946800001.0
2007-05-04 12:07:00,120.335,120.35,120.33,120.34,865899986.0
2007-05-04 12:08:00,120.34,120.35,120.34,120.35,1962699998.0
2007-05-04 12:09:00,120.35,120.36,120.35,120.36,1057800015.0
2007-05-04 12:10:00,120.36,120.36,120.345,120.345,2085099986.0
2007-05-04 12:11:00,120.35,120.37,120.335,120.36,1082599986.0
2007-05-04 12:12:00,120.36,120.38,120.355,120.36,1737899971.0
2007-05-04 12:13:00,120.36,120.38,120.36,120.36,808899977.0
2007-05-04 12:14:00,120.36,120.37,120.345,120.36,874600006.0
2007-05-04 12:15:00,120.36,120.39,120.355,120.39,1202400010.0
2007-05-04 12:16:00,120.39,120.39,120.375,120.38,767099990.0
2007-05-04 12:17:00,120.38,120.385,120.375,120.375,411399997.0
2007-05-04 12:18:00,120.39,120.39,120.375,120.375,623699989.0
2007-05-04 12:19:00,120.38,120.38,120.375,120.38,146099994.0
2007-05-04 12:20:00,120.38,120.38,120.38,120.38,400700008.0
2007-05-04 12:21:00,120.38,120.39,120.375,120.375,696299993.0
2007-05-04 12:22:00,120.375,120.39,120.375,120.38,232100000.0
2007-05-04 12:23:00,120.38,120.38,120.375,120.38,246400000.0
2007-05-04 12:24:00,120.39,120.39,120.375,120.38,112500000.0
2007-05-04 12:25:00,120.38,120.38,120.375,120.38,82500000.0
2007-05-04 12:26:00,120.38,120.38,120.38,120.38,211200000.0
2007-05-04 12:27:00,120.38,120.38,120.375,120.38,353600006.0
2007-05-04 12:28:00,120.375,120.38,120.37,120.37,858099981.0
2007-05-04 12:29:00,120.37,120.37,120.365,120.37,251400003.0
2007-05-04 12:30:00,120.37,120.37,120.365,120.37,56400000.0
2007-05-04 12:31:00,120.37,120.37,120.365,120.37,58400000.0
2007-05-04 12:32:00,120.37,120.38,120.36,120.36,358600004.0
2007-05-04 12:33:00,120.36,120.38,120.36,120.37,307600007.0
2007-05-04 12:34:00,120.37,120.37,120.355,120.36,87400000.0
2007-05-04 12:35:00,120.36,120.36,120.35,120.35,180700001.0
2007-05-04 12:36:00,120.35,120.36,120.35,120.35,94400000.0
2007-05-04 12:37:00,120.35,120.35,120.35,120.35,45600000.0
2007-05-04 12:38:00,120.35,120.37,120.345,120.36,782599997.0
2007-05-04 12:39:00,120.36,120.36,120.35,120.35,1751600020.0
2007-05-04 12:40:00,120.35,120.37,120.35,120.36,300500002.0
2007-05-04 12:41:00,120.36,120.36,120.355,120.36,182300000.0
2007-05-04 12:42:00,120.36,120.36,120.34,120.35,1955899999.0
2007-05-04 12:43:00,120.345,120.36,120.345,120.35,700700003.0
2007-05-04 12:44:00,120.35,120.36,120.35,120.36,162300000.0
2007-05-04 12:45:00,120.35,120.36,120.345,120.35,517700006.0
2007-05-04 12:46:00,120.35,120.35,120.345,120.35,789900013.0
2007-05-04 12:47:00,120.345,120.36,120.345,120.35,916899983.0
2007-05-04 12:48:00,120.345,120.36,120.335,120.34,792400007.0
2007-05-04 12:49:00,120.34,120.35,120.335,120.34,1441200020.0
2007-05-04 12:50:00,120.34,120.35,120.325,120.325,1577299987.0
2007-05-04 12:51:00,120.33,120.33,120.33,120.33,244000000.0
2007-05-04 12:52:00,120.33,120.34,120.33,120.33,80800000.0
2007-05-04 12:53:00,120.33,120.33,120.315,120.325,1135599999.0
2007-05-04 12:54:00,120.325,120.34,120.325,120.33,184499996.0
2007-05-04 12:55:00,120.33,120.34,120.325,120.33,654799996.0
2007-05-04 12:56:00,120.33,120.35,120.33,120.34,938100007.0
2007-05-04 12:57:00,120.34,120.35,120.34,120.34,512700000.0
2007-05-04 12:58:00,120.34,120.35,120.34,120.35,1379200012.0
2007-05-04 12:59:00,120.36,120.36,120.34,120.35,365900001.0
2007-05-04 13:00:00,120.35,120.36,120.345,120.35,365900001.0
2007-05-04 13:01:00,120.36,120.36,120.315,120.32,1780999983.0
2007-05-04 13:02:00,120.315,120.34,120.315,120.325,1942700000.0
2007-05-04 13:03:00,120.325,120.34,120.32,120.325,622099990.0
2007-05-04 13:04:00,120.33,120.34,120.315,120.33,326699995.0
2007-05-04 13:05:00,120.325,120.34,120.32,120.32,983200008.0
2007-05-04 13:06:00,120.32,120.34,120.32,120.33,836600008.0
2007-05-04 13:07:00,120.33,120.33,120.32,120.32,868199991.0
2007-05-04 13:08:00,120.32,120.32,120.3,120.305,1113399997.0
2007-05-04 13:09:00,120.3,120.32,120.295,120.31,2086099999.0
2007-05-04 13:10:00,120.305,120.32,120.305,120.31,449899998.0
2007-05-04 13:11:00,120.32,120.33,120.315,120.325,819600002.0
2007-05-04 13:12:00,120.32,120.35,120.31,120.35,439500000.0
2007-05-04 13:13:00,120.34,120.36,120.34,120.35,439500000.0
2007-05-04 13:14:00,120.35,120.36,120.34,120.35,184000000.0
2007-05-04 13:15:00,120.35,120.35,120.335,120.34,48000000.0
2007-05-04 13:16:00,120.34,120.35,120.34,120.34,207999999.0
2007-05-04 13:17:00,120.35,120.36,120.35,120.35,410700005.0
2007-05-04 13:18:00,120.36,120.36,120.35,120.35,1296099995.0
2007-05-04 13:19:00,120.35,120.36,120.35,120.35,1076300009.0
2007-05-04 13:20:00,120.35,120.36,120.345,120.35,1045099989.0
2007-05-04 13:21:00,120.35,120.36,120.345,120.355,1733699998.0
2007-05-04 13:22:00,120.36,120.38,120.36,120.37,1214500003.0
2007-05-04 13:23:00,120.37,120.38,120.36,120.37,1449299980.0
2007-05-04 13:24:00,120.37,120.38,120.355,120.36,545600001.0
2007-05-04 13:25:00,120.36,120.36,120.355,120.355,515200007.0
2007-05-04 13:26:00,120.365,120.37,120.355,120.36,1399699990.0
2007-05-04 13:27:00,120.36,120.37,120.355,120.36,902299984.0
2007-05-04 13:28:00,120.36,120.36,120.325,120.325,861399989.0
2007-05-04 13:29:00,120.325,120.34,120.31,120.32,1698400003.0
2007-05-04 13:30:00,120.32,120.34,120.32,120.32,783499985.0
2007-05-04 13:31:00,120.32,120.33,120.32,120.32,194400000.0
2007-05-04 13:32:00,120.32,120.32,120.32,120.32,961699973.0
2007-05-04 13:33:00,120.32,120.33,120.32,120.32,494400000.0
2007-05-04 13:34:00,120.32,120.33,120.315,120.33,238999996.0
2007-05-04 13:35:00,120.32,120.33,120.32,120.33,330399997.0
2007-05-04 13:36:00,120.32,120.34,120.315,120.325,1304099991.0
2007-05-04 13:37:00,120.34,120.36,120.33,120.36,1470200033.0
2007-05-04 13:38:00,120.35,120.36,120.335,120.35,831099993.0
2007-05-04 13:39:00,120.35,120.36,120.34,120.36,1169900015.0
2007-05-04 13:40:00,120.35,120.36,120.345,120.35,919400007.0
2007-05-04 13:41:00,120.35,120.36,120.34,120.34,605100002.0
2007-05-04 13:42:00,120.34,120.34,120.33,120.33,937000017.0
2007-05-04 13:43:00,120.34,120.35,120.33,120.34,1455400009.0
2007-05-04 13:44:00,120.34,120.35,120.33,120.33,321599999.0
2007-05-04 13:45:00,120.33,120.34,120.33,120.33,257500001.0
2007-05-04 13:46:00,120.33,120.35,120.325,120.34,1178399996.0
2007-05-04 13:47:00,120.34,120.34,120.33,120.33,1212699999.0
2007-05-04 13:48:00,120.33,120.34,120.33,120.34,933800007.0
2007-05-04 13:49:00,120.33,120.34,120.33,120.33,987100009.0
2007-05-04 13:50:00,120.34,120.35,120.33,120.34,973099969.0
2007-05-04 13:51:00,120.34,120.34,120.33,120.34,1581999962.0
2007-05-04 13:52:00,120.34,120.36,120.33,120.335,1923700000.0
2007-05-04 13:53:00,120.335,120.36,120.335,120.36,972000007.0
2007-05-04 13:54:00,120.35,120.36,120.34,120.35,1787700035.0
2007-05-04 13:55:00,120.34,120.34,120.33,120.34,1787700035.0
2007-05-04 13:56:00,120.34,120.34,120.32,120.33,1787700035.0
2007-05-04 13:57:00,120.33,120.33,120.325,120.33,668800018.0
2007-05-04 13:58:00,120.33,120.34,120.325,120.33,801200019.0
2007-05-04 13:59:00,120.33,120.34,120.32,120.32,353500005.0
2007-05-04 14:00:00,120.32,120.33,120.32,120.33,1735799988.0
2007-05-04 14:01:00,120.33,120.33,120.33,120.33,968500000.0
2007-05-04 14:02:00,120.32,120.34,120.31,120.34,1390400000.0
2007-05-04 14:03:00,120.33,120.34,120.33,120.34,1390400000.0
2007-05-04 14:04:00,120.36,120.36,120.34,120.345,1390400000.0
2007-05-04 14:05:00,120.35,120.36,120.335,120.35,1819500017.0
2007-05-04 14:06:00,120.35,120.35,120.33,120.35,2032000004.0
2007-05-04 14:07:00,120.34,120.34,120.33,120.335,1827199991.0
2007-05-04 14:08:00,120.34,120.35,120.335,120.34,1574800003.0
2007-05-04 14:09:00,120.33,120.34,120.32,120.32,1590200000.0
2007-05-04 14:10:00,120.33,120.33,120.31,120.31,1590200000.0
2007-05-04 14:11:00,120.33,120.33,120.31,120.32,1590200000.0
2007-05-04 14:12:00,120.33,120.34,120.32,120.34,1590200000.0
2007-05-04 14:13:00,120.32,120.32,120.29,120.29,1687200016.0
2007-05-04 14:14:00,120.3,120.31,120.28,120.3,1687200016.0
2007-05-04 14:15:00,120.29,120.32,120.29,120.31,1687200016.0
2007-05-04 14:16:00,120.31,120.31,120.285,120.295,1687200016.0
2007-05-04 14:17:00,120.295,120.31,120.285,120.3,1285399995.0
2007-05-04 14:18:00,120.3,120.31,120.295,120.31,1311299999.0
2007-05-04 14:19:00,120.32,120.33,120.295,120.31,2109599998.0
2007-05-04 14:20:00,120.305,120.32,120.29,120.31,2043200005.0
2007-05-04 14:21:00,120.31,120.31,120.29,120.29,640500003.0
2007-05-04 14:22:00,120.3,120.31,120.29,120.3,640500003.0
2007-05-04 14:23:00,120.29,120.32,120.29,120.3,640500003.0
2007-05-04 14:24:00,120.31,120.32,120.31,120.31,640500003.0
2007-05-04 14:25:00,120.33,120.33,120.3,120.31,640500003.0
2007-05-04 14:26:00,120.3,120.32,120.3,120.31,640500003.0
2007-05-04 14:27:00,120.32,120.32,120.27,120.27,640500003.0
2007-05-04 14:28:00,120.26,120.28,120.26,120.28,640500003.0
2007-05-04 14:29:00,120.28,120.28,120.23,120.23,640500003.0
2007-05-04 14:30:00,120.26,120.37,120.03,120.16,1324399999.0
2007-05-04 14:31:00,120.16,120.26,120.1,120.18,1140999996.0
2007-05-04 14:32:00,120.18,120.29,120.16,120.17,1441900002.0
2007-05-04 14:33:00,120.27,120.32,120.18,120.275,914099999.0
2007-05-04 14:34:00,120.255,120.32,120.255,120.29,1863799992.0
2007-05-04 14:35:00,120.29,120.345,120.275,120.285,1486900000.0
2007-05-04 14:36:00,120.29,120.3,120.25,120.28,1868900011.0
2007-05-04 14:37:00,120.29,120.33,120.21,120.21,1868900011.0
2007-05-04 14:38:00,120.32,120.32,120.17,120.19,1868900011.0
2007-05-04 14:39:00,120.19,120.33,120.14,120.19,1724600019.0
2007-05-04 14:40:00,120.17,120.19,120.16,120.17,347300002.0
2007-05-04 14:41:00,120.16,120.17,120.1,120.12,347300002.0
2007-05-04 14:42:00,120.11,120.12,120.08,120.11,347300002.0
2007-05-04 14:43:00,120.13,120.14,120.09,120.12,347300002.0
2007-05-04 14:44:00,120.13,120.16,120.13,120.16,347300002.0
2007-05-04 14:45:00,120.15,120.15,120.1,120.1,347300002.0
2007-05-04 14:46:00,120.11,120.14,120.06,120.14,347300002.0
2007-05-04 14:47:00,120.13,120.15,120.07,120.08,347300002.0
2007-05-04 14:48:00,120.07,120.12,120.0,120.03,347300002.0
2007-05-04 14:49:00,120.04,120.09,120.03,120.09,347300002.0
2007-05-04 14:50:00,120.1,120.11,120.08,120.08,347300002.0
2007-05-04 14:51:00,120.06,120.08,120.03,120.03,347300002.0
2007-05-04 14:52:00,120.04,120.06,120.01,120.06,347300002.0
2007-05-04 14:53:00,120.07,120.08,120.06,120.06,347300002.0
2007-05-04 14:54:00,120.07,120.11,120.05,120.11,347300002.0
2007-05-04 14:55:00,120.1,120.1,120.06,120.06,347300002.0
2007-05-04 14:56:00,120.07,120.08,120.065,120.065,347300002.0
2007-05-04 14:57:00,120.05,120.08,120.03,120.03,1324100005.0
2007-05-04 14:58:00,120.01,120.01,119.95,119.99,1324100005.0
2007-05-04 14:59:00,119.98,120.04,119.96,120.02,1324100005.0
2007-05-04 15:00:00,120.01,120.02,119.98,120.02,1324100005.0
2007-05-04 15:01:00,120.03,120.06,120.01,120.06,1324100005.0
2007-05-04 15:02:00,120.05,120.09,120.05,120.09,1324100005.0
2007-05-04 15:03:00,120.1,120.12,120.09,120.11,1324100005.0
2007-05-04 15:04:00,120.12,120.135,120.11,120.11,1324100005.0
2007-05-04 15:05:00,120.11,120.11,120.065,120.07,710300004.0
2007-05-04 15:06:00,120.07,120.08,120.065,120.08,397399993.0
2007-05-04 15:07:00,120.07,120.08,120.065,120.07,140700000.0
2007-05-04 15:08:00,120.065,120.07,120.05,120.06,491999996.0
2007-05-04 15:09:00,120.06,120.08,120.06,120.08,916000001.0
2007-05-04 15:10:00,120.07,120.08,120.05,120.07,725500004.0
2007-05-04 15:11:00,120.07,120.08,120.04,120.04,2125300019.0
2007-05-04 15:12:00,120.04,120.06,120.035,120.06,756700007.0
2007-05-04 15:13:00,120.08,120.09,120.08,120.08,671000009.0
2007-05-04 15:14:00,120.09,120.09,120.08,120.09,671000009.0
2007-05-04 15:15:00,120.08,120.09,120.06,120.07,671000009.0
2007-05-04 15:16:00,120.08,120.09,120.08,120.09,671000009.0
2007-05-04 15:17:00,120.09,120.1,120.08,120.09,463000000.0
2007-05-04 15:18:00,120.09,120.09,120.08,120.09,1602300020.0
2007-05-04 15:19:00,120.09,120.1,120.085,120.09,825400013.0
2007-05-04 15:20:00,120.09,120.1,120.09,120.09,1168600010.0
2007-05-04 15:21:00,120.09,120.1,120.065,120.07,1447099992.0
2007-05-04 15:22:00,120.07,120.07,120.06,120.07,581500006.0
2007-05-04 15:23:00,120.07,120.08,120.07,120.07,1492199957.0
2007-05-04 15:24:00,120.07,120.07,120.06,120.06,986299991.0
2007-05-04 15:25:00,120.06,120.06,120.06,120.06,949000005.0
2007-05-04 15:26:00,120.05,120.07,120.04,120.06,1169700013.0
2007-05-04 15:27:00,120.07,120.07,120.06,120.06,1169700013.0
2007-05-04 15:28:00,120.06,120.07,120.055,120.07,1169700013.0
2007-05-04 15:29:00,120.07,120.09,120.07,120.08,1842999994.0
2007-05-04 15:30:00,120.09,120.09,120.08,120.08,1842999994.0
2007-05-04 15:31:00,120.09,120.1,120.06,120.09,1842999994.0
2007-05-04 15:32:00,120.1,120.1,120.07,120.07,1842999994.0
2007-05-04 15:33:00,120.05,120.06,120.04,120.05,1842999994.0
2007-05-04 15:34:00,120.04,120.05,120.01,120.03,1842999994.0
2007-05-04 15:35:00,120.04,120.04,120.01,120.02,1842999994.0
2007-05-04 15:36:00,120.01,120.02,119.96,119.97,1842999994.0
2007-05-04 15:37:00,119.96,119.96,119.9,119.945,1842999994.0
2007-05-04 15:38:00,119.94,119.95,119.93,119.95,1464200014.0
2007-05-04 15:39:00,119.96,119.97,119.93,119.94,1464200014.0
2007-05-04 15:40:00,119.93,119.95,119.92,119.93,1464200014.0
2007-05-04 15:41:00,119.94,120.01,119.94,120.01,1464200014.0
2007-05-04 15:42:00,120.0,120.03,120.0,120.01,1464200014.0
2007-05-04 15:43:00,120.0,120.01,119.97,120.01,1464200014.0
2007-05-04 15:44:00,120.02,120.03,120.01,120.01,1464200014.0
2007-05-04 15:45:00,120.02,120.03,120.01,120.02,1464200014.0
2007-05-04 15:46:00,120.02,120.03,120.0,120.01,1464200014.0
2007-05-04 15:47:00,120.01,120.02,119.99,120.01,1984470015.0
2007-05-04 15:48:00,120.01,120.01,119.995,120.01,1132100008.0
2007-05-04 15:49:00,120.01,120.03,120.005,120.03,1385699999.0
2007-05-04 15:50:00,120.02,120.035,120.015,120.02,1298199984.0
2007-05-04 15:51:00,120.015,120.04,120.015,120.04,340600002.0
2007-05-04 15:52:00,120.035,120.05,120.03,120.05,1241000012.0
2007-05-04 15:53:00,120.05,120.08,120.035,120.08,966800008.0
2007-05-04 15:54:00,120.08,120.08,120.065,120.065,566700002.0
2007-05-04 15:55:00,120.05,120.06,120.05,120.06,1103000018.0
2007-05-04 15:56:00,120.06,120.07,120.04,120.04,1103000018.0
2007-05-04 15:57:00,120.04,120.05,120.03,120.035,974500007.0
2007-05-04 15:58:00,120.04,120.05,120.03,120.05,1090500004.0
2007-05-04 15:59:00,120.04,120.07,120.025,120.055,1396100005.0
2007-05-04 16:00:00,120.055,120.07,120.03,120.03,1742800012.0
2007-05-04 16:01:00,120.03,120.04,120.02,120.03,1184700022.0
2007-05-04 16:02:00,120.03,120.04,120.03,120.04,409400010.0
2007-05-04 16:03:00,120.04,120.04,120.03,120.04,757299993.0
2007-05-04 16:04:00,120.04,120.05,120.035,120.04,599200009.0
2007-05-04 16:05:00,120.04,120.065,120.04,120.065,528000001.0
2007-05-04 16:06:00,120.065,120.1,120.055,120.1,732799999.0
2007-05-04 16:07:00,120.11,120.115,120.095,120.11,725600001.0
2007-05-04 16:08:00,120.11,120.12,120.095,120.1,787500017.0
2007-05-04 16:09:00,120.095,120.095,120.07,120.08,1137899988.0
2007-05-04 16:10:00,120.08,120.08,120.07,120.08,1312700006.0
2007-05-04 16:11:00,120.08,120.09,120.07,120.08,1851600003.0
2007-05-04 16:12:00,120.08,120.08,120.07,120.08,158400000.0
2007-05-04 16:13:00,120.08,120.08,120.05,120.065,548900000.0
2007-05-04 16:14:00,120.065,120.11,120.065,120.11,928800007.0
2007-05-04 16:15:00,120.11,120.15,120.095,120.145,1029800006.0
2007-05-04 16:16:00,120.15,120.17,120.14,120.14,590099997.0
2007-05-04 16:17:00,120.14,120.16,120.13,120.16,590099997.0
2007-05-04 16:18:00,120.16,120.21,120.15,120.21,683200006.0
2007-05-04 16:19:00,120.21,120.22,120.18,120.18,1610500004.0
2007-05-04 16:20:00,120.18,120.19,120.16,120.17,2048799988.0
2007-05-04 16:21:00,120.165,120.18,120.155,120.17,536800003.0
2007-05-04 16:22:00,120.17,120.17,120.16,120.16,624699998.0
2007-05-04 16:23:00,120.155,120.16,120.15,120.15,1534899998.0
2007-05-04 16:24:00,120.15,120.15,120.15,120.15,445099994.0
2007-05-04 16:25:00,120.15,120.15,120.105,120.115,1633800008.0
2007-05-04 16:26:00,120.115,120.13,120.115,120.13,679399996.0
2007-05-04 16:27:00,120.13,120.15,120.13,120.15,688599994.0
2007-05-04 16:28:00,120.15,120.19,120.14,120.19,969399994.0
2007-05-04 16:29:00,120.185,120.2,120.185,120.195,969399994.0
2007-05-04 16:30:00,120.195,120.24,120.185,120.235,680499996.0
2007-05-04 16:31:00,120.235,120.24,120.215,120.22,953199993.0
2007-05-04 16:32:00,120.22,120.22,120.18,120.19,1358999991.0
2007-05-04 16:33:00,120.19,120.19,120.17,120.18,1679399987.0
2007-05-04 16:34:00,120.18,120.19,120.18,120.18,1071300029.0
2007-05-04 16:35:00,120.19,120.19,120.17,120.175,313200001.0
2007-05-04 16:36:00,120.18,120.2,120.175,120.2,795100015.0
2007-05-04 16:37:00,120.2,120.2,120.19,120.2,405599999.0
2007-05-04 16:38:00,120.2,120.2,120.18,120.19,1496699992.0
2007-05-04 16:39:00,120.19,120.19,120.175,120.18,498300001.0
2007-05-04 16:40:00,120.185,120.185,120.165,120.18,830099998.0
2007-05-04 16:41:00,120.18,120.18,120.165,120.17,386900000.0
2007-05-04 16:42:00,120.165,120.17,120.165,120.17,413799989.0
2007-05-04 16:43:00,120.17,120.17,120.165,120.17,157000002.0
2007-05-04 16:44:00,120.17,120.18,120.17,120.17,576600001.0
2007-05-04 16:45:00,120.17,120.17,120.15,120.16,794200004.0
2007-05-04 16:46:00,120.155,120.17,120.155,120.17,811899999.0
2007-05-04 16:47:00,120.17,120.17,120.12,120.14,1575640000.0
2007-05-04 16:48:00,120.15,120.16,120.14,120.16,1666700009.0
2007-05-04 16:49:00,120.155,120.165,120.145,120.16,1666700009.0
2007-05-04 16:50:00,120.16,120.17,120.16,120.16,1634800020.0
2007-05-04 16:51:00,120.16,120.165,120.16,120.16,1974199995.0
2007-05-04 16:52:00,120.16,120.16,120.16,120.16,564600000.0
2007-05-04 16:53:00,120.16,120.19,120.155,120.18,1176300007.0
2007-05-04 16:54:00,120.18,120.19,120.175,120.18,1057300010.0
2007-05-04 16:55:00,120.18,120.195,120.175,120.185,1167999995.0
2007-05-04 16:56:00,120.185,120.2,120.175,120.2,1659499987.0
2007-05-04 16:57:00,120.19,120.21,120.19,120.19,873299983.0
2007-05-04 16:58:00,120.2,120.21,120.185,120.21,873299983.0
2007-05-04 16:59:00,120.22,120.24,120.22,120.24,1231200005.0
2007-05-04 17:00:00,120.23,120.23,120.185,120.21,1927000006.0
2007-05-04 17:01:00,120.205,120.21,120.18,120.18,1367299990.0
2007-05-04 17:02:00,120.19,120.19,120.17,120.175,565699998.0
2007-05-04 17:03:00,120.18,120.2,120.175,120.2,820699992.0
2007-05-04 17:04:00,120.195,120.21,120.195,120.2,463900003.0
2007-05-04 17:05:00,120.2,120.21,120.195,120.2,1274399985.0
2007-05-04 17:06:00,120.195,120.22,120.195,120.22,629500000.0
2007-05-04 17:07:00,120.22,120.22,120.205,120.205,571099991.0
2007-05-04 17:08:00,120.205,120.22,120.205,120.21,1178799988.0
2007-05-04 17:09:00,120.215,120.22,120.21,120.21,685099992.0
2007-05-04 17:10:00,120.21,120.21,120.205,120.21,581099998.0
2007-05-04 17:11:00,120.21,120.22,120.21,120.21,128300000.0
2007-05-04 17:12:00,120.21,120.21,120.19,120.19,514899994.0
2007-05-04 17:13:00,120.18,120.18,120.17,120.18,2092299988.0
2007-05-04 17:14:00,120.17,120.19,120.17,120.18,2092299988.0
2007-05-04 17:15:00,120.19,120.2,120.175,120.19,2092299988.0
2007-05-04 17:16:00,120.18,120.19,120.17,120.17,1678900018.0
2007-05-04 17:17:00,120.18,120.18,120.155,120.155,1678900018.0
2007-05-04 17:18:00,120.155,120.17,120.155,120.165,252400002.0
2007-05-04 17:19:00,120.16,120.18,120.16,120.17,923399992.0
2007-05-04 17:20:00,120.17,120.17,120.145,120.16,923399992.0
2007-05-04 17:21:00,120.15,120.17,120.15,120.16,1853000017.0
2007-05-04 17:22:00,120.16,120.17,120.155,120.165,1989800010.0
2007-05-04 17:23:00,120.165,120.17,120.16,120.165,1763900022.0
2007-05-04 17:24:00,120.16,120.165,120.155,120.16,1573900017.0
2007-05-04 17:25:00,120.16,120.18,120.16,120.18,1458900025.0
2007-05-04 17:26:00,120.18,120.18,120.17,120.17,2020900013.0
2007-05-04 17:27:00,120.17,120.19,120.17,120.18,1515900006.0
2007-05-04 17:28:00,120.18,120.18,120.175,120.18,1966700023.0
2007-05-04 17:29:00,120.18,120.195,120.18,120.19,885300011.0
2007-05-04 17:30:00,120.185,120.2,120.18,120.18,1415499976.0
2007-05-04 17:31:00,120.19,120.19,120.18,120.18,817999983.0
2007-05-04 17:32:00,120.18,120.185,120.175,120.18,817999983.0
2007-05-04 17:33:00,120.18,120.18,120.175,120.175,175900000.0
2007-05-04 17:34:00,120.175,120.18,120.165,120.165,364999991.0
2007-05-04 17:36:00,120.17,120.17,120.155,120.155,232300000.0
2007-05-04 17:37:00,120.155,120.18,120.155,120.17,1203399990.0
2007-05-04 17:38:00,120.17,120.17,120.145,120.15,1619699998.0
2007-05-04 17:39:00,120.15,120.16,120.145,120.15,1276499999.0
2007-05-04 17:40:00,120.15,120.16,120.145,120.15,751399991.0
2007-05-04 17:41:00,120.15,120.16,120.15,120.15,1197100012.0
2007-05-04 17:42:00,120.155,120.16,120.15,120.15,435100005.0
2007-05-04 17:43:00,120.15,120.165,120.15,120.16,1882919994.0
2007-05-04 17:44:00,120.155,120.16,120.155,120.16,347700000.0
2007-05-04 17:45:00,120.16,120.17,120.16,120.17,26200000.0
2007-05-04 17:46:00,120.16,120.16,120.16,120.16,808499981.0
2007-05-04 17:47:00,120.165,120.165,120.145,120.155,808499981.0
2007-05-04 17:48:00,120.15,120.16,120.15,120.16,100199998.0
2007-05-04 17:49:00,120.16,120.16,120.155,120.16,100199998.0
2007-05-04 17:50:00,120.16,120.16,120.16,120.16,1600000.0
2007-05-04 17:51:00,120.16,120.165,120.16,120.165,432300004.0
2007-05-04 17:52:00,120.16,120.165,120.16,120.16,1312200001.0
2007-05-04 17:53:00,120.16,120.165,120.16,120.16,5600000.0
2007-05-04 17:55:00,120.16,120.17,120.155,120.16,803600003.0
2007-05-04 17:56:00,120.16,120.16,120.16,120.16,19200000.0
2007-05-04 17:57:00,120.16,120.17,120.16,120.17,1617800023.0
2007-05-04 17:58:00,120.17,120.17,120.155,120.16,79999999.0
2007-05-04 17:59:00,120.16,120.16,120.16,120.16,215300004.0
2007-05-04 18:00:00,120.16,120.16,120.145,120.15,1262600008.0
2007-05-04 18:01:00,120.15,120.16,120.15,120.155,286799998.0
2007-05-04 18:02:00,120.155,120.155,120.145,120.15,161200001.0
2007-05-04 18:03:00,120.15,120.15,120.145,120.15,397100000.0
2007-05-04 18:04:00,120.145,120.15,120.145,120.15,608000000.0
2007-05-04 18:05:00,120.15,120.155,120.145,120.145,291900000.0
2007-05-04 18:06:00,120.145,120.16,120.145,120.16,1223799995.0
2007-05-04 18:07:00,120.165,120.165,120.155,120.155,74600000.0
2007-05-04 18:08:00,120.16,120.16,120.16,120.16,180499999.0
2007-05-04 18:09:00,120.16,120.165,120.155,120.16,370399996.0
2007-05-04 18:10:00,120.16,120.16,120.16,120.16,10400000.0
2007-05-04 18:11:00,120.16,120.16,120.155,120.16,94400001.0
2007-05-04 18:12:00,120.16,120.16,120.15,120.15,582599997.0
2007-05-04 18:13:00,120.15,120.16,120.15,120.155,203599999.0
2007-05-04 18:14:00,120.155,120.16,120.155,120.155,123000000.0
2007-05-04 18:15:00,120.16,120.16,120.16,120.16,24000000.0
2007-05-04 18:16:00,120.16,120.16,120.16,120.16,36000000.0
2007-05-04 18:17:00,120.16,120.16,120.16,120.16,368999998.0
2007-05-04 18:18:00,120.16,120.17,120.16,120.16,648099993.0
2007-05-04 18:19:00,120.16,120.16,120.155,120.16,403599996.0
2007-05-04 18:20:00,120.16,120.165,120.15,120.16,497499993.0
2007-05-04 18:21:00,120.16,120.17,120.15,120.15,869399990.0
2007-05-04 18:22:00,120.16,120.16,120.145,120.15,651399991.0
2007-05-04 18:23:00,120.15,120.16,120.145,120.15,1643200004.0
2007-05-04 18:24:00,120.15,120.16,120.14,120.15,1672499996.0
2007-05-04 18:25:00,120.15,120.16,120.15,120.15,1414200003.0
2007-05-04 18:26:00,120.145,120.15,120.145,120.15,474399999.0
2007-05-04 18:27:00,120.15,120.15,120.15,120.15,607200000.0
2007-05-04 18:28:00,120.15,120.15,120.14,120.15,279600000.0
2007-05-04 18:29:00,120.15,120.15,120.145,120.15,407400000.0
2007-05-04 18:30:00,120.15,120.16,120.15,120.16,586200002.0
2007-05-04 18:31:00,120.16,120.16,120.16,120.16,45500000.0
2007-05-04 18:32:00,120.15,120.155,120.15,120.15,1869499990.0
2007-05-04 18:33:00,120.15,120.155,120.145,120.155,908999987.0
2007-05-04 18:34:00,120.155,120.16,120.155,120.16,76000000.0
2007-05-04 18:35:00,120.16,120.16,120.155,120.155,84800000.0
2007-05-04 18:36:00,120.155,120.16,120.155,120.155,189600000.0
2007-05-04 18:37:00,120.155,120.165,120.155,120.16,446500002.0
2007-05-04 18:38:00,120.155,120.165,120.155,120.165,120599998.0
2007-05-04 18:39:00,120.165,120.17,120.155,120.16,600200002.0
2007-05-04 18:40:00,120.16,120.165,120.15,120.15,2063599988.0
2007-05-04 18:41:00,120.15,120.15,120.145,120.145,656300002.0
2007-05-04 18:42:00,120.16,120.16,120.15,120.15,114799998.0
2007-05-04 18:43:00,120.155,120.165,120.155,120.165,114799998.0
2007-05-04 18:44:00,120.16,120.16,120.155,120.16,92200001.0
2007-05-04 18:45:00,120.155,120.155,120.15,120.155,277000002.0
2007-05-04 18:46:00,120.155,120.155,120.155,120.155,24800000.0
2007-05-04 18:47:00,120.155,120.155,120.13,120.135,433799999.0
2007-05-04 18:48:00,120.135,120.14,120.13,120.13,1307599994.0
2007-05-04 18:49:00,120.13,120.14,120.13,120.13,716299997.0
2007-05-04 18:50:00,120.14,120.14,120.125,120.13,526599997.0
2007-05-04 18:51:00,120.13,120.13,120.12,120.12,892100011.0
2007-05-04 18:52:00,120.12,120.12,120.12,120.12,212599995.0
2007-05-04 18:53:00,120.12,120.13,120.115,120.13,871500002.0
2007-05-04 18:54:00,120.13,120.16,120.13,120.145,1737700004.0
2007-05-04 18:55:00,120.145,120.15,120.14,120.145,300599999.0
2007-05-04 18:56:00,120.145,120.15,120.14,120.14,141200001.0
2007-05-04 18:57:00,120.14,120.145,120.14,120.14,127699994.0
2007-05-04 18:58:00,120.14,120.15,120.14,120.15,532000004.0
2007-05-04 18:59:00,120.15,120.15,120.14,120.15,588100000.0
2007-05-04 19:00:00,120.15,120.16,120.15,120.16,1543300020.0
2007-05-04 19:01:00,120.16,120.16,120.15,120.15,526999989.0
2007-05-04 19:02:00,120.16,120.16,120.15,120.15,369800002.0
2007-05-04 19:03:00,120.15,120.15,120.15,120.15,1032599991.0
2007-05-04 19:04:00,120.15,120.15,120.145,120.145,708600000.0
2007-05-04 19:05:00,120.15,120.15,120.145,120.15,1228399980.0
2007-05-04 19:06:00,120.15,120.15,120.125,120.13,1540899994.0
2007-05-04 19:07:00,120.12,120.13,120.12,120.12,1199899991.0
2007-05-04 19:08:00,120.13,120.13,120.11,120.12,1199899991.0
2007-05-04 19:09:00,120.115,120.13,120.115,120.13,1199899991.0
2007-05-04 19:10:00,120.13,120.14,120.13,120.135,516100001.0
2007-05-04 19:11:00,120.135,120.15,120.13,120.15,1102899995.0
2007-05-04 19:12:00,120.145,120.145,120.14,120.14,223000000.0
2007-05-04 19:13:00,120.14,120.14,120.14,120.14,635999985.0
2007-05-04 19:14:00,120.135,120.14,120.135,120.135,969700004.0
2007-05-04 19:15:00,120.14,120.14,120.13,120.135,1111399995.0
2007-05-04 19:16:00,120.13,120.13,120.125,120.13,312199998.0
2007-05-04 19:17:00,120.13,120.13,120.13,120.13,42500001.0
2007-05-04 19:18:00,120.13,120.14,120.125,120.14,429100000.0
2007-05-04 19:19:00,120.14,120.14,120.13,120.135,808299998.0
2007-05-04 19:20:00,120.135,120.14,120.135,120.14,318299999.0
2007-05-04 19:21:00,120.14,120.14,120.135,120.135,198999998.0
2007-05-04 19:22:00,120.135,120.14,120.13,120.135,444100002.0
2007-05-04 19:23:00,120.14,120.14,120.13,120.13,461300002.0
2007-05-04 19:24:00,120.13,120.13,120.13,120.13,83700000.0
2007-05-04 19:25:00,120.13,120.13,120.13,120.13,84500001.0
2007-05-04 19:26:00,120.125,120.13,120.125,120.13,86100001.0
2007-05-04 19:27:00,120.13,120.13,120.13,120.13,908100015.0
2007-05-04 19:28:00,120.13,120.135,120.13,120.13,88700000.0
2007-05-04 19:29:00,120.135,120.135,120.13,120.13,116000002.0
2007-05-04 19:30:00,120.135,120.135,120.13,120.135,94200004.0
2007-05-04 19:32:00,120.13,120.135,120.13,120.135,117200000.0
2007-05-04 19:35:00,120.14,120.14,120.135,120.135,94100000.0
2007-05-04 19:36:00,120.14,120.14,120.125,120.125,891000002.0
2007-05-04 19:37:00,120.125,120.14,120.115,120.12,1550600006.0
2007-05-04 19:38:00,120.12,120.135,120.115,120.13,596300005.0
2007-05-04 19:39:00,120.13,120.13,120.115,120.12,684000008.0
2007-05-04 19:40:00,120.12,120.12,120.12,120.12,472500005.0
2007-05-04 19:41:00,120.12,120.13,120.115,120.115,1613599991.0
2007-05-04 19:42:00,120.115,120.13,120.115,120.12,1460200035.0
2007-05-04 19:43:00,120.12,120.12,120.12,120.12,1042300006.0
2007-05-04 19:44:00,120.12,120.12,120.12,120.12,652899996.0
2007-05-04 19:45:00,120.12,120.12,120.12,120.12,822399988.0
2007-05-04 19:46:00,120.12,120.12,120.11,120.11,715699989.0
2007-05-04 19:47:00,120.11,120.11,120.11,120.11,109400001.0
2007-05-04 19:48:00,120.11,120.12,120.105,120.105,916299982.0
2007-05-04 19:49:00,120.11,120.11,120.105,120.105,1284800019.0
2007-05-04 19:50:00,120.11,120.11,120.105,120.105,574099993.0
2007-05-04 19:51:00,120.105,120.11,120.105,120.11,955099999.0
2007-05-04 19:52:00,120.11,120.11,120.11,120.11,55800000.0
2007-05-04 19:53:00,120.11,120.11,120.11,120.11,135500000.0
2007-05-04 19:54:00,120.09,120.1,120.09,120.09,134300001.0
2007-05-04 19:55:00,120.085,120.09,120.085,120.085,134300001.0
2007-05-04 19:56:00,120.09,120.09,120.085,120.09,401500001.0
2007-05-04 19:57:00,120.085,120.085,120.075,120.08,756000011.0
2007-05-04 19:58:00,120.08,120.09,120.075,120.09,1270699984.0
2007-05-04 19:59:00,120.09,120.1,120.085,120.1,518199993.0
2007-05-04 20:00:00,120.1,120.11,120.095,120.11,396799996.0
2007-05-04 20:01:00,120.11,120.11,120.095,120.1,1367799975.0
2007-05-04 20:02:00,120.095,120.1,120.085,120.09,840299996.0
2007-05-04 20:03:00,120.09,120.12,120.09,120.12,1108800003.0
2007-05-04 20:04:00,120.115,120.12,120.105,120.11,2035399991.0
2007-05-04 20:05:00,120.11,120.12,120.11,120.11,889699997.0
2007-05-04 20:06:00,120.11,120.11,120.1,120.1,781200002.0
2007-05-04 20:07:00,120.1,120.1,120.08,120.08,1457699987.0
2007-05-04 20:08:00,120.08,120.105,120.08,120.105,608099996.0
2007-05-04 20:09:00,120.11,120.11,120.09,120.11,650300004.0
2007-05-04 20:10:00,120.11,120.11,120.11,120.11,12000000.0
2007-05-04 20:11:00,120.11,120.11,120.085,120.095,455800007.0
2007-05-04 20:12:00,120.1,120.11,120.095,120.11,492400005.0
2007-05-04 20:13:00,120.1,120.1,120.095,120.095,1022000004.0
2007-05-04 20:14:00,120.1,120.12,120.1,120.12,826499995.0
2007-05-04 20:15:00,120.13,120.13,120.13,120.13,1285299991.0
2007-05-04 20:16:00,120.13,120.13,120.115,120.13,1285299991.0
2007-05-04 20:17:00,120.13,120.13,120.105,120.105,289499996.0
2007-05-04 20:18:00,120.11,120.11,120.11,120.11,851500015.0
2007-05-04 20:19:00,120.11,120.11,120.095,120.11,465699998.0
2007-05-04 20:20:00,120.11,120.12,120.11,120.12,335299999.0
2007-05-04 20:21:00,120.12,120.12,120.11,120.12,214900000.0
2007-05-04 20:22:00,120.12,120.12,120.12,120.12,547499989.0
2007-05-04 20:23:00,120.12,120.12,120.12,120.12,1482799991.0
2007-05-04 20:24:00,120.12,120.12,120.1,120.11,657399998.0
2007-05-04 20:25:00,120.105,120.11,120.105,120.105,267100000.0
2007-05-04 20:26:00,120.105,120.105,120.105,120.105,4800000.0
2007-05-04 20:27:00,120.1,120.11,120.1,120.11,300299997.0
2007-05-04 20:28:00,120.11,120.11,120.11,120.11,24000000.0
2007-05-04 20:29:00,120.1,120.105,120.1,120.105,428699990.0
2007-05-04 20:30:00,120.105,120.11,120.1,120.105,511599998.0
2007-05-04 20:31:00,120.105,120.12,120.105,120.12,590600013.0
2007-05-04 20:32:00,120.12,120.15,120.12,120.15,1940300000.0
2007-05-04 20:33:00,120.15,120.15,120.135,120.15,964300020.0
2007-05-04 20:34:00,120.15,120.16,120.145,120.16,670099998.0
2007-05-04 20:35:00,120.16,120.16,120.13,120.14,1931999996.0
2007-05-04 20:36:00,120.14,120.14,120.11,120.14,1769400011.0
2007-05-04 20:37:00,120.14,120.15,120.125,120.125,1139600000.0
2007-05-04 20:38:00,120.14,120.15,120.13,120.14,1246590001.0
2007-05-04 20:39:00,120.13,120.14,120.125,120.13,1246590001.0
2007-05-04 20:40:00,120.13,120.13,120.125,120.13,846399997.0
2007-05-04 20:41:00,120.125,120.13,120.125,120.13,1355600011.0
2007-05-04 20:42:00,120.13,120.13,120.105,120.11,1372199983.0
2007-05-04 20:43:00,120.11,120.11,120.095,120.1,422000002.0
2007-05-04 20:44:00,120.1,120.1,120.1,120.1,350800002.0
2007-05-04 20:45:00,120.1,120.105,120.1,120.105,251199999.0
2007-05-04 20:46:00,120.09,120.13,120.08,120.11,1467299998.0
2007-05-04 20:47:00,120.11,120.12,120.105,120.12,1467299998.0
2007-05-04 20:48:00,120.11,120.12,120.105,120.11,211300000.0
2007-05-04 20:49:00,120.11,120.12,120.095,120.1,467699994.0
2007-05-04 20:50:00,120.1,120.11,120.085,120.085,1728399983.0
2007-05-04 20:51:00,120.09,120.11,120.09,120.1,276800000.0
2007-05-04 20:52:00,120.1,120.1,120.095,120.095,307999997.0
2007-05-04 20:53:00,120.1,120.105,120.085,120.095,655799994.0
2007-05-04 20:54:00,120.1,120.1,120.1,120.1,35200000.0
2007-05-04 20:55:00,120.1,120.11,120.095,120.11,486399998.0
2007-05-04 20:56:00,120.12,120.12,120.11,120.12,712099991.0
2007-05-04 20:57:00,120.11,120.13,120.11,120.12,1137199987.0
2007-05-04 20:58:00,120.12,120.12,120.115,120.115,624799995.0
2007-05-04 20:59:00,120.12,120.14,120.12,120.14,825899992.0
2007-05-04 21:00:00,120.14,120.15,120.125,120.14,1480800000.0
2007-05-04 21:01:00,120.14,120.14,120.13,120.135,708500007.0
2007-05-04 21:02:00,120.135,120.14,120.135,120.14,391199995.0
2007-05-04 21:03:00,120.14,120.15,120.13,120.13,1098899992.0
2007-05-04 21:04:00,120.135,120.14,120.125,120.125,630199998.0
2007-05-04 21:05:00,120.125,120.125,120.105,120.11,375699992.0
2007-05-04 21:06:00,120.11,120.11,120.105,120.105,237500000.0
2007-05-04 21:07:00,120.11,120.11,120.11,120.11,11200000.0
2007-05-04 21:08:00,120.11,120.11,120.11,120.11,557200000.0
2007-05-04 21:09:00,120.11,120.11,120.105,120.11,400300001.0
2007-05-04 21:10:00,120.11,120.115,120.105,120.115,774400002.0
2007-05-04 21:11:00,120.115,120.12,120.11,120.11,733599991.0
2007-05-04 21:12:00,120.11,120.115,120.105,120.105,1145400010.0
2007-05-04 21:13:00,120.105,120.11,120.105,120.105,438599997.0
2007-05-04 21:14:00,120.11,120.11,120.11,120.11,567100008.0
2007-05-04 21:15:00,120.115,120.12,120.115,120.12,18400000.0
2007-05-04 21:16:00,120.12,120.13,120.12,120.13,185700003.0
2007-05-04 21:17:00,120.125,120.125,120.12,120.12,93399997.0
2007-05-04 21:18:00,120.125,120.13,120.125,120.13,3200000.0
2007-05-04 21:19:00,120.13,120.13,120.13,120.13,5600000.0
2007-05-04 21:20:00,120.125,120.13,120.12,120.12,19200000.0
2007-05-04 21:21:00,120.12,120.12,120.12,120.12,193899995.0
2007-05-04 21:22:00,120.12,120.13,120.12,120.12,620799991.0
2007-05-04 21:23:00,120.12,120.13,120.115,120.12,1597900008.0
2007-05-04 21:24:00,120.12,120.13,120.12,120.12,391900000.0
2007-05-04 21:25:00,120.12,120.12,120.115,120.12,289899996.0
2007-05-04 21:26:00,120.13,120.13,120.13,120.13,4200000.0
2007-05-04 21:27:00,120.12,120.12,120.12,120.12,152300000.0
2007-05-04 21:28:00,120.12,120.12,120.12,120.12,698900010.0
2007-05-04 21:29:00,120.12,120.13,120.12,120.13,263700001.0
2007-05-04 21:30:00,120.13,120.14,120.12,120.13,1285700004.0
2007-05-04 21:31:00,120.13,120.13,120.13,120.13,286100010.0
2007-05-04 21:33:00,120.13,120.14,120.13,120.13,85499999.0
2007-05-04 21:34:00,120.13,120.13,120.125,120.125,114100003.0
2007-05-04 21:35:00,120.13,120.13,120.13,120.13,3200000.0
2007-05-04 21:37:00,120.13,120.13,120.13,120.13,12000000.0
2007-05-04 21:38:00,120.13,120.13,120.125,120.125,12800000.0
2007-05-04 21:39:00,120.13,120.13,120.13,120.13,4800000.0
2007-05-04 21:40:00,120.13,120.14,120.13,120.13,10400000.0
2007-05-04 21:41:00,120.13,120.13,120.125,120.13,4800000.0
2007-05-04 21:42:00,120.12,120.12,120.115,120.115,312099992.0
2007-05-04 21:43:00,120.115,120.13,120.115,120.13,41899998.0
2007-05-04 21:44:00,120.13,120.13,120.12,120.12,642999998.0
2007-05-04 21:45:00,120.12,120.12,120.11,120.12,253099998.0
2007-05-04 21:46:00,120.12,120.13,120.12,120.13,423700006.0
2007-05-04 21:47:00,120.13,120.13,120.12,120.12,364800005.0
2007-05-04 21:48:00,120.12,120.12,120.12,120.12,142700004.0
2007-05-04 21:49:00,120.12,120.12,120.12,120.12,919400008.0
2007-05-04 21:50:00,120.12,120.13,120.11,120.11,1005200021.0
2007-05-04 21:51:00,120.12,120.13,120.115,120.12,383700001.0
2007-05-04 21:52:00,120.13,120.13,120.11,120.13,436499995.0
2007-05-04 21:53:00,120.13,120.13,120.12,120.12,154800002.0
2007-05-04 21:54:00,120.12,120.12,120.115,120.115,836300019.0
2007-05-04 21:55:00,120.115,120.12,120.115,120.12,682299995.0
2007-05-04 21:56:00,120.12,120.12,120.12,120.12,998999990.0
2007-05-04 21:57:00,120.115,120.12,120.115,120.12,316999994.0
2007-05-04 21:58:00,120.12,120.13,120.12,120.12,555799997.0
2007-05-04 21:59:00,120.12,120.13,120.12,120.13,362099994.0
2007-05-04 22:00:00,120.13,120.13,120.115,120.13,1067000000.0
2007-05-04 22:01:00,120.13,120.14,120.13,120.14,438400008.0
2007-05-04 22:02:00,120.14,120.14,120.13,120.13,283100004.0
2007-05-04 22:03:00,120.13,120.13,120.13,120.13,590700009.0
2007-05-04 22:04:00,120.13,120.13,120.13,120.13,188400002.0
2007-05-04 22:05:00,120.13,120.14,120.13,120.14,575100008.0
2007-05-04 22:06:00,120.14,120.15,120.14,120.14,466300007.0
2007-05-04 22:07:00,120.15,120.16,120.14,120.15,655699995.0
2007-05-04 22:08:00,120.155,120.17,120.155,120.16,733900004.0
2007-05-04 22:09:00,120.155,120.17,120.15,120.16,623700010.0
2007-05-04 22:10:00,120.16,120.16,120.15,120.15,468400003.0
2007-05-04 22:11:00,120.16,120.16,120.16,120.16,55800000.0
2007-05-04 22:12:00,120.16,120.16,120.16,120.16,498200005.0
2007-05-04 22:13:00,120.16,120.16,120.16,120.16,4800000.0
2007-05-04 22:14:00,120.16,120.17,120.15,120.16,272499999.0
2007-05-04 22:15:00,120.16,120.16,120.15,120.16,516200007.0
2007-05-04 22:16:00,120.16,120.16,120.15,120.16,666100009.0
2007-05-04 22:17:00,120.16,120.16,120.16,120.16,149500000.0
2007-05-04 22:18:00,120.16,120.16,120.15,120.16,485099998.0
2007-05-04 22:19:00,120.16,120.16,120.16,120.16,5400000.0
2007-05-04 22:20:00,120.16,120.16,120.16,120.16,132400004.0
2007-05-04 22:21:00,120.16,120.16,120.15,120.16,365000001.0
2007-05-04 22:22:00,120.16,120.16,120.15,120.15,173900001.0
2007-05-04 22:23:00,120.15,120.15,120.145,120.145,276200006.0
2007-05-04 22:24:00,120.15,120.15,120.13,120.13,221200008.0
2007-05-04 22:25:00,120.14,120.14,120.13,120.13,635600008.0
2007-05-04 22:26:00,120.13,120.13,120.13,120.13,476300001.0
2007-05-04 22:27:00,120.14,120.14,120.14,120.14,8000000.0
2007-05-04 22:29:00,120.13,120.13,120.12,120.12,1100900003.0
2007-05-04 22:30:00,120.12,120.13,120.12,120.13,107999999.0
2007-05-04 22:31:00,120.14,120.14,120.14,120.14,12000000.0
2007-05-04 22:32:00,120.14,120.15,120.14,120.14,144699997.0
2007-05-04 22:33:00,120.13,120.14,120.13,120.14,78400000.0
2007-05-04 22:34:00,120.14,120.14,120.14,120.14,43199998.0
2007-05-04 22:35:00,120.14,120.14,120.14,120.14,59199997.0
2007-05-04 22:36:00,120.14,120.14,120.14,120.14,51199998.0
2007-05-04 22:38:00,120.13,120.13,120.12,120.12,132400004.0
2007-05-04 22:39:00,120.14,120.15,120.13,120.15,194000000.0
2007-05-04 22:41:00,120.15,120.16,120.15,120.16,141600000.0
2007-05-04 22:42:00,120.16,120.16,120.15,120.16,154299999.0
2007-05-04 22:43:00,120.16,120.16,120.13,120.14,285299998.0
2007-05-04 22:44:00,120.14,120.14,120.135,120.135,60000000.0
2007-05-04 22:45:00,120.14,120.15,120.14,120.15,137400002.0
2007-05-04 22:46:00,120.14,120.15,120.14,120.15,94900003.0
2007-05-04 22:47:00,120.15,120.15,120.14,120.14,92699999.0
2007-05-04 22:48:00,120.14,120.15,120.14,120.15,113300004.0
2007-05-04 22:49:00,120.15,120.16,120.15,120.16,275900000.0
2007-05-04 22:50:00,120.16,120.16,120.145,120.16,346000006.0
2007-05-04 22:51:00,120.15,120.16,120.15,120.16,413700004.0
2007-05-04 22:52:00,120.16,120.16,120.145,120.15,325400008.0
2007-05-04 22:53:00,120.15,120.15,120.15,120.15,79700002.0
2007-05-04 22:54:00,120.15,120.15,120.14,120.15,492300012.0
2007-05-04 22:55:00,120.15,120.15,120.15,120.15,32700001.0
2007-05-04 22:56:00,120.15,120.16,120.15,120.16,164300005.0
2007-05-04 22:57:00,120.16,120.16,120.14,120.15,316100008.0
2007-05-04 22:58:00,120.15,120.18,120.15,120.18,148600002.0
2007-05-04 22:59:00,120.18,120.19,120.15,120.16,139100000.0
2007-05-06 23:00:00,120.06,120.06,120.05,120.05,37399999.0
2007-05-06 23:03:00,120.06,120.06,120.06,120.06,15900000.0
2007-05-06 23:04:00,120.06,120.06,120.06,120.06,34199999.0
2007-05-06 23:09:00,120.06,120.06,120.05,120.06,124799998.0
2007-05-06 23:10:00,120.06,120.06,120.06,120.06,42699998.0
2007-05-06 23:11:00,120.06,120.06,120.04,120.06,193099999.0
2007-05-06 23:12:00,120.06,120.07,120.06,120.07,102299998.0
2007-05-06 23:13:00,120.06,120.06,120.06,120.06,36599998.0
2007-05-06 23:14:00,120.06,120.06,120.05,120.05,103000000.0
2007-05-06 23:15:00,120.05,120.06,120.05,120.05,170500000.0
2007-05-06 23:16:00,120.05,120.06,120.05,120.06,35000000.0
2007-05-06 23:17:00,120.06,120.06,120.05,120.05,66799997.0
2007-05-06 23:18:00,120.05,120.06,120.04,120.04,243599994.0
2007-05-06 23:20:00,120.05,120.06,120.05,120.06,24699999.0
2007-05-06 23:21:00,120.06,120.06,120.03,120.06,308999997.0
2007-05-06 23:22:00,120.05,120.06,120.05,120.06,110599997.0
2007-05-06 23:23:00,120.06,120.06,120.06,120.06,178999995.0
2007-05-06 23:24:00,120.06,120.06,120.06,120.06,22299999.0
2007-05-06 23:25:00,120.06,120.06,120.06,120.06,30799999.0
2007-05-06 23:27:00,120.06,120.06,120.06,120.06,90699997.0
2007-05-06 23:28:00,120.06,120.09,120.06,120.08,217199998.0
2007-05-06 23:29:00,120.08,120.09,120.06,120.09,478900002.0
2007-05-06 23:30:00,120.09,120.09,120.07,120.07,131100001.0
2007-05-06 23:31:00,120.09,120.09,120.03,120.09,473099997.0
2007-05-06 23:32:00,120.09,120.09,120.09,120.09,273500001.0
2007-05-06 23:33:00,120.09,120.09,120.08,120.09,342899998.0
2007-05-06 23:34:00,120.09,120.09,120.08,120.09,486999992.0
2007-05-06 23:35:00,120.09,120.1,120.09,120.1,61699998.0
2007-05-06 23:36:00,120.1,120.1,120.1,120.1,37600000.0
2007-05-06 23:37:00,120.1,120.1,120.1,120.1,16500000.0
2007-05-06 23:38:00,120.1,120.1,120.09,120.09,63900001.0
2007-05-06 23:39:00,120.09,120.1,120.09,120.1,288100002.0
2007-05-06 23:44:00,120.1,120.11,120.1,120.1,76600001.0
2007-05-06 23:45:00,120.11,120.12,120.105,120.12,64800000.0
2007-05-06 23:46:00,120.115,120.14,120.04,120.11,188299999.0
2007-05-06 23:47:00,120.14,120.14,120.1,120.1,111100000.0
2007-05-06 23:48:00,120.11,120.14,120.1,120.1,370900002.0
2007-05-06 23:49:00,120.11,120.12,120.11,120.11,62300000.0
2007-05-06 23:50:00,120.11,120.12,120.11,120.12,24000000.0
2007-05-06 23:51:00,120.12,120.13,120.11,120.13,78300000.0
2007-05-06 23:52:00,120.13,120.15,120.11,120.125,69700000.0
2007-05-06 23:53:00,120.13,120.13,120.125,120.13,39700000.0
2007-05-06 23:55:00,120.13,120.13,120.13,120.13,46200000.0
2007-05-06 23:57:00,120.13,120.13,120.13,120.13,12000000.0
2007-05-06 23:58:00,120.13,120.13,120.13,120.13,79800000.0
2007-05-06 23:59:00,120.13,120.13,120.125,120.13,120500002.0
2007-05-07 00:00:00,120.13,120.13,120.13,120.13,41400002.0
2007-05-07 00:01:00,120.13,120.14,120.13,120.14,135400003.0
2007-05-07 00:02:00,120.14,120.16,120.135,120.16,221600002.0
2007-05-07 00:03:00,120.16,120.18,120.11,120.17,735799993.0
2007-05-07 00:04:00,120.18,120.18,120.165,120.175,113800000.0
2007-05-07 00:05:00,120.17,120.18,120.15,120.155,239000006.0
2007-05-07 00:06:00,120.165,120.17,120.165,120.17,18400000.0
2007-05-07 00:07:00,120.17,120.17,120.16,120.16,52700000.0
2007-05-07 00:10:00,120.16,120.16,120.16,120.16,15200000.0
2007-05-07 00:14:00,120.16,120.16,120.16,120.16,43200000.0
2007-05-07 00:15:00,120.15,120.15,120.11,120.14,597500006.0
2007-05-07 00:16:00,120.13,120.15,120.13,120.15,101000000.0
2007-05-07 00:17:00,120.15,120.15,120.13,120.13,491200015.0
2007-05-07 00:18:00,120.13,120.13,120.1,120.1,515800009.0
2007-05-07 00:19:00,120.11,120.11,120.11,120.11,144900007.0
2007-05-07 00:20:00,120.11,120.12,120.1,120.11,818000022.0
2007-05-07 00:21:00,120.11,120.14,120.08,120.09,608000018.0
2007-05-07 00:22:00,120.1,120.1,120.09,120.09,40700001.0
2007-05-07 00:23:00,120.09,120.09,120.08,120.08,146300003.0
2007-05-07 00:24:00,120.08,120.08,120.06,120.07,193200001.0
2007-05-07 00:26:00,120.08,120.08,120.07,120.08,491600018.0
2007-05-07 00:27:00,120.07,120.07,120.06,120.07,128400004.0
2007-05-07 00:28:00,120.07,120.07,120.07,120.07,66800004.0
2007-05-07 00:31:00,120.06,120.07,120.05,120.05,404100013.0
2007-05-07 00:32:00,120.05,120.06,120.05,120.06,502200011.0
2007-05-07 00:33:00,120.06,120.13,120.06,120.11,933800020.0
2007-05-07 00:34:00,120.11,120.12,120.11,120.11,416900010.0
2007-05-07 00:35:00,120.11,120.12,120.11,120.11,368300013.0
2007-05-07 00:36:00,120.1,120.12,120.1,120.11,638700004.0
2007-05-07 00:37:00,120.1,120.1,120.07,120.075,317000008.0
2007-05-07 00:38:00,120.075,120.08,120.07,120.07,761099993.0
2007-05-07 00:39:00,120.06,120.07,120.06,120.07,193199995.0
2007-05-07 00:40:00,120.07,120.07,120.06,120.07,193199995.0
2007-05-07 00:41:00,120.08,120.08,120.07,120.08,236900001.0
2007-05-07 00:42:00,120.08,120.08,120.05,120.06,1196599978.0
2007-05-07 00:43:00,120.055,120.07,120.055,120.06,563800006.0
2007-05-07 00:44:00,120.06,120.06,120.005,120.005,692300013.0
2007-05-07 00:45:00,120.01,120.04,120.01,120.04,653000005.0
2007-05-07 00:46:00,120.04,120.04,120.04,120.04,532199987.0
2007-05-07 00:47:00,120.035,120.05,120.03,120.05,299199994.0
2007-05-07 00:48:00,120.05,120.06,120.015,120.03,495199997.0
2007-05-07 00:49:00,120.03,120.05,120.03,120.04,248600003.0
2007-05-07 00:50:00,120.04,120.05,120.04,120.04,277799995.0
2007-05-07 00:51:00,120.05,120.06,120.045,120.055,135200000.0
2007-05-07 00:52:00,120.05,120.07,120.05,120.07,253099998.0
2007-05-07 00:53:00,120.07,120.08,120.07,120.08,189399992.0
2007-05-07 00:54:00,120.08,120.13,120.02,120.1,417900000.0
2007-05-07 00:55:00,120.1,120.11,120.02,120.03,341200001.0
2007-05-07 00:56:00,120.05,120.05,120.015,120.025,1108200000.0
2007-05-07 00:58:00,120.03,120.04,120.025,120.03,1024800016.0
2007-05-07 00:59:00,120.03,120.04,120.02,120.03,869499998.0
2007-05-07 01:00:00,120.03,120.03,120.02,120.02,923199979.0
2007-05-07 01:01:00,120.02,120.02,120.01,120.01,583500003.0
2007-05-07 01:02:00,120.01,120.03,120.01,120.03,856300017.0
2007-05-07 01:03:00,120.03,120.03,120.015,120.02,91899999.0
2007-05-07 01:04:00,120.02,120.02,120.02,120.02,126400000.0
2007-05-07 01:05:00,120.02,120.02,120.02,120.02,55200000.0
2007-05-07 01:06:00,120.02,120.06,120.02,120.055,422599996.0
2007-05-07 01:07:00,120.055,120.07,120.05,120.055,278900001.0
2007-05-07 01:08:00,120.055,120.07,120.055,120.07,323000005.0
2007-05-07 01:09:00,120.07,120.08,120.065,120.07,444199998.0
2007-05-07 01:10:00,120.065,120.07,120.015,120.03,839300000.0
2007-05-07 01:11:00,120.025,120.04,120.025,120.04,459300001.0
2007-05-07 01:12:00,120.04,120.04,120.04,120.04,440099996.0
2007-05-07 01:13:00,120.04,120.05,120.035,120.04,482599998.0
2007-05-07 01:14:00,120.04,120.05,120.04,120.05,287599998.0
2007-05-07 01:15:00,120.05,120.08,120.045,120.065,373300004.0
2007-05-07 01:16:00,120.07,120.07,120.05,120.06,550200004.0
2007-05-07 01:17:00,120.06,120.07,120.06,120.06,239599993.0
2007-05-07 01:18:00,120.06,120.07,120.055,120.055,222799996.0
2007-05-07 01:19:00,120.06,120.06,120.06,120.06,30400000.0
2007-05-07 01:20:00,120.06,120.06,120.06,120.06,191699997.0
2007-05-07 01:21:00,120.06,120.06,120.06,120.06,42299999.0
2007-05-07 01:22:00,120.07,120.08,120.07,120.075,447700000.0
2007-05-07 01:23:00,120.075,120.08,120.075,120.075,14400000.0
2007-05-07 01:24:00,120.08,120.12,120.08,120.12,1146599995.0
2007-05-07 01:25:00,120.12,120.12,120.11,120.11,229999999.0
2007-05-07 01:26:00,120.11,120.11,120.11,120.11,24000000.0
2007-05-07 01:27:00,120.11,120.11,120.095,120.1,297799996.0
2007-05-07 01:28:00,120.1,120.1,120.07,120.07,384700002.0
2007-05-07 01:29:00,120.07,120.09,120.06,120.06,593499999.0
2007-05-07 01:30:00,120.06,120.065,120.055,120.055,663399988.0
2007-05-07 01:31:00,120.055,120.07,120.055,120.06,568800012.0
2007-05-07 01:32:00,120.06,120.07,120.06,120.06,276199992.0
2007-05-07 01:33:00,120.06,120.06,120.055,120.055,205299999.0
2007-05-07 01:34:00,120.065,120.07,120.055,120.07,372099998.0
2007-05-07 01:35:00,120.07,120.07,120.06,120.065,254300000.0
2007-05-07 01:36:00,120.07,120.09,120.07,120.09,458099995.0
2007-05-07 01:37:00,120.09,120.09,120.08,120.09,181200003.0
2007-05-07 01:38:00,120.09,120.09,120.085,120.09,45200001.0
2007-05-07 01:39:00,120.09,120.09,120.09,120.09,61300000.0
2007-05-07 01:40:00,120.09,120.09,120.075,120.075,476799996.0
2007-05-07 01:42:00,120.08,120.09,120.08,120.085,160199997.0
2007-05-07 01:43:00,120.09,120.09,120.09,120.09,28000000.0
2007-05-07 01:45:00,120.08,120.09,120.08,120.08,1575500013.0
2007-05-07 01:46:00,120.08,120.085,120.06,120.06,349799996.0
2007-05-07 01:47:00,120.06,120.08,120.06,120.07,653799989.0
2007-05-07 01:48:00,120.07,120.08,120.07,120.08,154399998.0
2007-05-07 01:49:00,120.08,120.08,120.07,120.07,84000003.0
2007-05-07 01:50:00,120.07,120.1,120.07,120.09,389799996.0
2007-05-07 01:51:00,120.09,120.11,120.085,120.095,802799994.0
2007-05-07 01:52:00,120.1,120.1,120.06,120.08,643899990.0
2007-05-07 01:53:00,120.08,120.09,120.08,120.08,433299988.0
2007-05-07 01:54:00,120.08,120.09,120.075,120.075,384499994.0
2007-05-07 01:55:00,120.075,120.09,120.075,120.09,245699998.0
2007-05-07 01:56:00,120.085,120.09,120.085,120.09,19200000.0
2007-05-07 01:58:00,120.09,120.105,120.085,120.1,489000002.0
2007-05-07 01:59:00,120.1,120.105,120.09,120.105,274500002.0
2007-05-07 02:00:00,120.105,120.11,120.085,120.085,770600001.0
2007-05-07 02:01:00,120.09,120.12,120.09,120.11,515100005.0
2007-05-07 02:02:00,120.11,120.12,120.11,120.12,548500008.0
2007-05-07 02:03:00,120.12,120.13,120.11,120.11,515099997.0
2007-05-07 02:04:00,120.11,120.12,120.105,120.105,258799996.0
2007-05-07 02:05:00,120.105,120.12,120.105,120.105,453899996.0
2007-05-07 02:06:00,120.11,120.12,120.11,120.12,478500005.0
2007-05-07 02:07:00,120.12,120.12,120.11,120.11,314399990.0
2007-05-07 02:08:00,120.12,120.12,120.105,120.105,758600008.0
2007-05-07 02:09:00,120.105,120.11,120.105,120.11,254299999.0
2007-05-07 02:10:00,120.11,120.12,120.1,120.11,558400006.0
2007-05-07 02:11:00,120.11,120.12,120.11,120.11,1218500008.0
2007-05-07 02:12:00,120.11,120.11,120.11,120.11,454200004.0
2007-05-07 02:13:00,120.11,120.11,120.09,120.095,1411900019.0
2007-05-07 02:14:00,120.09,120.11,120.09,120.11,701800009.0
2007-05-07 02:15:00,120.11,120.12,120.11,120.11,521400006.0
2007-05-07 02:16:00,120.12,120.12,120.1,120.105,400599996.0
2007-05-07 02:17:00,120.1,120.1,120.09,120.1,337899998.0
2007-05-07 02:18:00,120.1,120.1,120.08,120.09,492799999.0
2007-05-07 02:19:00,120.09,120.09,120.07,120.08,334099998.0
2007-05-07 02:20:00,120.08,120.08,120.06,120.06,217499995.0
2007-05-07 02:21:00,120.06,120.06,120.055,120.06,611399991.0
2007-05-07 02:22:00,120.06,120.07,120.055,120.06,453699999.0
2007-05-07 02:23:00,120.055,120.09,120.055,120.055,816599988.0
2007-05-07 02:24:00,120.05,120.06,120.045,120.05,1562200003.0
2007-05-07 02:25:00,120.06,120.07,120.05,120.06,772800016.0
2007-05-07 02:26:00,120.055,120.07,120.04,120.07,2036299964.0
2007-05-07 02:27:00,120.065,120.08,120.055,120.08,1507700025.0
2007-05-07 02:28:00,120.08,120.08,120.08,120.08,32900002.0
2007-05-07 02:29:00,120.08,120.1,120.08,120.09,809400023.0
2007-05-07 02:30:00,120.1,120.13,120.085,120.13,1915000013.0
2007-05-07 02:31:00,120.13,120.13,120.11,120.11,871300013.0
2007-05-07 02:32:00,120.11,120.13,120.1,120.12,1076700002.0
2007-05-07 02:33:00,120.12,120.12,120.105,120.11,1349100013.0
2007-05-07 02:34:00,120.1,120.1,120.075,120.1,624899997.0
2007-05-07 02:35:00,120.09,120.09,120.08,120.08,541600002.0
2007-05-07 02:36:00,120.08,120.09,120.08,120.08,397599991.0
2007-05-07 02:37:00,120.08,120.08,120.07,120.07,1221100018.0
2007-05-07 02:38:00,120.07,120.07,120.06,120.06,1283800028.0
2007-05-07 02:39:00,120.06,120.07,120.055,120.07,486400010.0
2007-05-07 02:40:00,120.07,120.07,120.05,120.06,999800009.0
2007-05-07 02:41:00,120.06,120.06,120.045,120.06,566899998.0
2007-05-07 02:42:00,120.06,120.06,120.05,120.06,531899996.0
2007-05-07 02:43:00,120.055,120.07,120.05,120.06,1260399993.0
2007-05-07 02:44:00,120.06,120.09,120.055,120.09,1208939989.0
2007-05-07 02:45:00,120.085,120.09,120.08,120.08,301699993.0
2007-05-07 02:46:00,120.08,120.08,120.065,120.065,864100005.0
2007-05-07 02:47:00,120.065,120.08,120.065,120.07,215599998.0
2007-05-07 02:48:00,120.06,120.07,120.06,120.06,467399995.0
2007-05-07 02:49:00,120.06,120.07,120.06,120.07,134599996.0
2007-05-07 02:50:00,120.065,120.08,120.065,120.07,576200013.0
2007-05-07 02:51:00,120.07,120.09,120.07,120.085,781299996.0
2007-05-07 02:52:00,120.075,120.09,120.065,120.07,499200008.0
2007-05-07 02:53:00,120.08,120.09,120.07,120.07,908799986.0
2007-05-07 02:54:00,120.07,120.075,120.045,120.05,1363900001.0
2007-05-07 02:55:00,120.05,120.06,120.04,120.05,930200002.0
2007-05-07 02:56:00,120.04,120.05,119.99,119.99,1475199989.0
2007-05-07 02:57:00,120.0,120.025,120.0,120.025,1475199989.0
2007-05-07 02:58:00,120.03,120.03,119.98,119.98,1317800010.0
2007-05-07 02:59:00,119.98,119.99,119.95,119.95,1551800017.0
2007-05-07 03:00:00,119.96,119.97,119.95,119.95,1551800017.0
2007-05-07 03:01:00,119.95,119.96,119.93,119.96,906599997.0
2007-05-07 03:02:00,119.96,119.97,119.95,119.96,1286600007.0
2007-05-07 03:03:00,119.96,119.97,119.95,119.97,1285900012.0
2007-05-07 03:04:00,119.98,119.98,119.92,119.92,1975999995.0
2007-05-07 03:05:00,119.92,119.96,119.92,119.95,1854159998.0
2007-05-07 03:06:00,119.95,119.95,119.935,119.94,1854159998.0
2007-05-07 03:07:00,119.93,119.94,119.93,119.94,1352700012.0
2007-05-07 03:08:00,119.94,119.97,119.94,119.96,1053399995.0
2007-05-07 03:09:00,119.96,119.97,119.955,119.97,582440013.0
2007-05-07 03:10:00,119.97,119.97,119.93,119.95,719459991.0
2007-05-07 03:11:00,119.95,119.95,119.925,119.935,810899995.0
2007-05-07 03:12:00,119.935,119.95,119.935,119.95,473299994.0
2007-05-07 03:13:00,119.94,119.96,119.935,119.96,689299996.0
2007-05-07 03:14:00,119.96,119.98,119.96,119.98,701500001.0
2007-05-07 03:15:00,119.98,119.98,119.96,119.98,806599998.0
2007-05-07 03:16:00,119.98,120.0,119.98,119.99,768499999.0
2007-05-07 03:17:00,119.99,120.005,119.98,119.98,1146399986.0
2007-05-07 03:18:00,119.98,119.98,119.98,119.98,395399994.0
2007-05-07 03:19:00,119.98,119.98,119.95,119.95,930099989.0
2007-05-07 03:20:00,119.95,119.96,119.945,119.96,618499994.0
2007-05-07 03:21:00,119.955,119.96,119.955,119.96,311699997.0
2007-05-07 03:22:00,119.96,119.96,119.945,119.945,972499988.0
2007-05-07 03:23:00,119.95,119.95,119.925,119.93,464500002.0
2007-05-07 03:24:00,119.93,119.94,119.93,119.94,567500001.0
2007-05-07 03:25:00,119.94,119.95,119.93,119.945,1395200005.0
2007-05-07 03:26:00,119.945,119.95,119.93,119.95,1252599998.0
2007-05-07 03:27:00,119.945,119.96,119.94,119.94,568900001.0
2007-05-07 03:28:00,119.94,119.95,119.935,119.94,838699995.0
2007-05-07 03:29:00,119.94,119.94,119.925,119.93,1548300020.0
2007-05-07 03:30:00,119.94,119.94,119.93,119.93,905500006.0
2007-05-07 03:31:00,119.94,119.94,119.93,119.94,477800002.0
2007-05-07 03:32:00,119.94,119.94,119.925,119.925,217699999.0
2007-05-07 03:33:00,119.925,119.93,119.91,119.92,998099988.0
2007-05-07 03:34:00,119.92,119.92,119.91,119.92,684100002.0
2007-05-07 03:35:00,119.92,119.92,119.91,119.91,401799994.0
2007-05-07 03:36:00,119.91,119.92,119.91,119.92,1073999989.0
2007-05-07 03:37:00,119.92,119.92,119.915,119.915,250400004.0
2007-05-07 03:38:00,119.92,119.92,119.915,119.92,391899993.0
2007-05-07 03:39:00,119.92,119.93,119.92,119.92,1130899994.0
2007-05-07 03:40:00,119.92,119.93,119.915,119.93,1361500014.0
2007-05-07 03:41:00,119.93,119.93,119.93,119.93,220200006.0
2007-05-07 03:42:00,119.93,119.93,119.93,119.93,485199986.0
2007-05-07 03:43:00,119.92,119.93,119.92,119.92,567199992.0
2007-05-07 03:44:00,119.915,119.93,119.915,119.92,567199992.0
2007-05-07 03:45:00,119.92,119.93,119.92,119.92,483100001.0
2007-05-07 03:46:00,119.915,119.92,119.915,119.92,405499995.0
2007-05-07 03:47:00,119.92,119.94,119.92,119.93,1375400007.0
2007-05-07 03:48:00,119.93,119.95,119.92,119.94,771500004.0
2007-05-07 03:49:00,119.935,119.95,119.935,119.945,755899994.0
2007-05-07 03:50:00,119.95,119.95,119.94,119.945,548300000.0
2007-05-07 03:51:00,119.95,119.95,119.945,119.95,402900013.0
2007-05-07 03:52:00,119.95,119.95,119.935,119.95,863000002.0
2007-05-07 03:53:00,119.95,119.95,119.95,119.95,297200005.0
2007-05-07 03:54:00,119.95,119.95,119.94,119.94,738599975.0
2007-05-07 03:55:00,119.94,119.94,119.93,119.93,1116200000.0
2007-05-07 03:56:00,119.93,119.93,119.92,119.92,541499987.0
2007-05-07 03:57:00,119.92,119.92,119.915,119.92,1074899999.0
2007-05-07 03:58:00,119.92,119.93,119.92,119.92,1605999960.0
2007-05-07 03:59:00,119.92,119.93,119.92,119.93,796899981.0
2007-05-07 04:00:00,119.93,119.94,119.93,119.94,1735800010.0
2007-05-07 04:01:00,119.94,119.94,119.93,119.93,781400002.0
2007-05-07 04:02:00,119.94,119.95,119.93,119.94,1194800004.0
2007-05-07 04:03:00,119.94,119.95,119.935,119.95,1194800004.0
2007-05-07 04:04:00,119.94,119.95,119.935,119.935,1462099998.0
2007-05-07 04:05:00,119.935,119.95,119.935,119.945,405799993.0
2007-05-07 04:06:00,119.95,119.95,119.945,119.945,128500003.0
2007-05-07 04:07:00,119.945,119.945,119.935,119.94,423900000.0
2007-05-07 04:08:00,119.94,119.95,119.94,119.95,602899986.0
2007-05-07 04:09:00,119.95,119.96,119.95,119.95,484100009.0
2007-05-07 04:10:00,119.96,119.98,119.945,119.98,1467499999.0
2007-05-07 04:11:00,119.98,119.99,119.975,119.975,791300011.0
2007-05-07 04:12:00,119.97,119.975,119.96,119.97,640299993.0
2007-05-07 04:13:00,119.955,119.96,119.955,119.96,1093299971.0
2007-05-07 04:14:00,119.96,119.97,119.96,119.97,1554799997.0
2007-05-07 04:15:00,119.98,120.02,119.975,120.0,1437799997.0
2007-05-07 04:16:00,120.0,120.01,120.0,120.01,1847500011.0
2007-05-07 04:17:00,120.005,120.01,119.995,120.0,1572700001.0
2007-05-07 04:18:00,120.0,120.005,119.98,119.99,1187599986.0
2007-05-07 04:19:00,119.99,119.99,119.98,119.98,1270399987.0
2007-05-07 04:20:00,119.98,119.98,119.96,119.96,547900003.0
2007-05-07 04:21:00,119.96,119.97,119.96,119.96,1298899998.0
2007-05-07 04:22:00,119.96,119.96,119.96,119.96,172299994.0
2007-05-07 04:23:00,119.96,119.96,119.955,119.955,477999992.0
2007-05-07 04:24:00,119.96,119.96,119.955,119.955,200700003.0
2007-05-07 04:25:00,119.955,119.97,119.95,119.95,718099987.0
2007-05-07 04:26:00,119.95,119.95,119.94,119.95,1057600004.0
2007-05-07 04:27:00,119.95,119.95,119.935,119.95,875399998.0
2007-05-07 04:28:00,119.95,119.95,119.935,119.94,994899992.0
2007-05-07 04:29:00,119.94,119.94,119.94,119.94,820099978.0
2007-05-07 04:30:00,119.94,119.95,119.94,119.95,340099998.0
2007-05-07 04:31:00,119.96,119.96,119.95,119.95,437899989.0
2007-05-07 04:32:00,119.95,119.95,119.95,119.95,166700001.0
2007-05-07 04:33:00,119.95,119.95,119.94,119.945,186080003.0
2007-05-07 04:34:00,119.95,119.95,119.95,119.95,416399989.0
2007-05-07 04:35:00,119.95,119.96,119.95,119.95,734400001.0
2007-05-07 04:36:00,119.96,119.96,119.95,119.95,774900010.0
2007-05-07 04:37:00,119.95,119.95,119.945,119.95,266000002.0
2007-05-07 04:38:00,119.95,119.96,119.95,119.96,596899995.0
2007-05-07 04:39:00,119.95,119.96,119.935,119.94,1061720002.0
2007-05-07 04:40:00,119.94,119.96,119.935,119.945,712800012.0
2007-05-07 04:41:00,119.945,119.96,119.945,119.945,652499998.0
2007-05-07 04:42:00,119.945,119.95,119.945,119.945,374700002.0
2007-05-07 04:44:00,119.95,119.95,119.95,119.95,229699996.0
2007-05-07 04:45:00,119.95,119.95,119.94,119.95,403100001.0
2007-05-07 04:46:00,119.94,119.95,119.935,119.935,1369400009.0
2007-05-07 04:47:00,119.935,119.94,119.93,119.93,1227299990.0
2007-05-07 04:48:00,119.925,119.93,119.915,119.92,1269299999.0
2007-05-07 04:49:00,119.92,119.92,119.92,119.92,366899998.0
2007-05-07 04:50:00,119.92,119.93,119.92,119.92,1289300002.0
2007-05-07 04:51:00,119.92,119.92,119.92,119.92,222400007.0
2007-05-07 04:52:00,119.92,119.93,119.92,119.93,1132000038.0
2007-05-07 04:53:00,119.93,119.93,119.93,119.93,153100000.0
2007-05-07 04:54:00,119.93,119.93,119.93,119.93,84699999.0
2007-05-07 04:55:00,119.93,119.94,119.93,119.93,172999998.0
2007-05-07 04:56:00,119.93,119.93,119.93,119.93,734399996.0
2007-05-07 04:57:00,119.93,119.94,119.92,119.93,499499999.0
2007-05-07 04:58:00,119.93,119.93,119.93,119.93,82100003.0
2007-05-07 04:59:00,119.93,119.93,119.905,119.93,969800003.0
2007-05-07 05:00:00,119.92,119.945,119.915,119.94,861199990.0
2007-05-07 05:01:00,119.94,119.94,119.93,119.93,218000001.0
2007-05-07 05:02:00,119.93,119.93,119.93,119.93,314300009.0
2007-05-07 05:03:00,119.93,119.93,119.93,119.93,400400012.0
2007-05-07 05:04:00,119.93,119.93,119.915,119.93,578199998.0
2007-05-07 05:05:00,119.93,119.93,119.915,119.915,535699998.0
2007-05-07 05:06:00,119.92,119.92,119.92,119.92,111700004.0
2007-05-07 05:07:00,119.92,119.93,119.92,119.92,988900035.0
2007-05-07 05:08:00,119.92,119.92,119.92,119.92,430700007.0
2007-05-07 05:09:00,119.92,119.93,119.92,119.92,425200005.0
2007-05-07 05:10:00,119.93,119.93,119.915,119.915,633899999.0
2007-05-07 05:11:00,119.915,119.92,119.915,119.92,229100003.0
2007-05-07 05:12:00,119.92,119.93,119.92,119.93,874100016.0
2007-05-07 05:13:00,119.92,119.93,119.91,119.92,1395200021.0
2007-05-07 05:14:00,119.93,119.93,119.915,119.93,1308800003.0
2007-05-07 05:15:00,119.93,119.93,119.92,119.93,1288200016.0
2007-05-07 05:16:00,119.92,119.93,119.92,119.93,492600008.0
2007-05-07 05:18:00,119.93,119.93,119.93,119.93,276900007.0
2007-05-07 05:20:00,119.92,119.93,119.92,119.92,803300009.0
2007-05-07 05:21:00,119.92,119.93,119.92,119.92,556799999.0
2007-05-07 05:22:00,119.92,119.92,119.92,119.92,322000007.0
2007-05-07 05:23:00,119.92,119.92,119.92,119.92,283500005.0
2007-05-07 05:24:00,119.925,119.93,119.92,119.92,1066700011.0
2007-05-07 05:25:00,119.92,119.93,119.92,119.93,248200006.0
2007-05-07 05:26:00,119.93,119.93,119.915,119.92,1038000015.0
2007-05-07 05:27:00,119.92,119.93,119.92,119.92,573500008.0
2007-05-07 05:28:00,119.92,119.93,119.92,119.93,264200003.0
2007-05-07 05:29:00,119.93,119.93,119.905,119.915,743300005.0
2007-05-07 05:30:00,119.915,119.925,119.905,119.915,768700004.0
2007-05-07 05:31:00,119.915,119.93,119.915,119.92,814300000.0
2007-05-07 05:32:00,119.915,119.92,119.915,119.92,212399998.0
2007-05-07 05:33:00,119.91,119.92,119.905,119.905,716200012.0
2007-05-07 05:34:00,119.905,119.92,119.905,119.91,1026799997.0
2007-05-07 05:35:00,119.91,119.91,119.895,119.9,840200001.0
2007-05-07 05:36:00,119.91,119.91,119.84,119.86,2041199988.0
2007-05-07 05:37:00,119.85,119.87,119.83,119.83,2041199988.0
2007-05-07 05:38:00,119.835,119.845,119.825,119.845,2041199988.0
2007-05-07 05:39:00,119.85,119.865,119.85,119.86,1202900016.0
2007-05-07 05:40:00,119.855,119.87,119.825,119.825,2046399983.0
2007-05-07 05:41:00,119.83,119.83,119.8,119.81,1069400000.0
2007-05-07 05:42:00,119.81,119.82,119.8,119.805,416499997.0
2007-05-07 05:43:00,119.805,119.81,119.795,119.805,316600001.0
2007-05-07 05:44:00,119.805,119.81,119.795,119.805,123600000.0
2007-05-07 05:45:00,119.805,119.805,119.785,119.8,591799995.0
2007-05-07 05:46:00,119.8,119.82,119.8,119.82,489700004.0
2007-05-07 05:47:00,119.82,119.83,119.815,119.83,448699992.0
2007-05-07 05:48:00,119.83,119.83,119.83,119.83,8500000.0
2007-05-07 05:49:00,119.83,119.83,119.825,119.83,50200000.0
2007-05-07 05:50:00,119.83,119.83,119.82,119.83,365799998.0
2007-05-07 05:51:00,119.83,119.83,119.83,119.83,47200000.0
2007-05-07 05:52:00,119.83,119.83,119.81,119.81,173899996.0
2007-05-07 05:53:00,119.8,119.81,119.78,119.79,1687400029.0
2007-05-07 05:54:00,119.785,119.8,119.785,119.785,1687400029.0
2007-05-07 05:55:00,119.795,119.81,119.785,119.805,863800017.0
2007-05-07 05:56:00,119.81,119.83,119.805,119.82,679900008.0
2007-05-07 05:57:00,119.83,119.83,119.82,119.82,835000018.0
2007-05-07 05:58:00,119.82,119.83,119.81,119.82,665200009.0
2007-05-07 05:59:00,119.81,119.82,119.805,119.81,1042900012.0
2007-05-07 06:00:00,119.81,119.825,119.805,119.82,674299996.0
2007-05-07 06:01:00,119.82,119.82,119.82,119.82,59300001.0
2007-05-07 06:02:00,119.82,119.83,119.82,119.83,633200004.0
2007-05-07 06:03:00,119.83,119.85,119.825,119.825,1216500023.0
2007-05-07 06:04:00,119.825,119.84,119.825,119.825,1179100002.0
2007-05-07 06:05:00,119.83,119.83,119.83,119.83,49300001.0
2007-05-07 06:06:00,119.83,119.85,119.83,119.85,783100013.0
2007-05-07 06:07:00,119.85,119.85,119.83,119.84,1500400008.0
2007-05-07 06:08:00,119.84,119.84,119.825,119.825,1513700031.0
2007-05-07 06:09:00,119.83,119.84,119.825,119.835,834999991.0
2007-05-07 06:10:00,119.84,119.84,119.83,119.84,250700001.0
2007-05-07 06:11:00,119.84,119.86,119.84,119.85,892800014.0
2007-05-07 06:12:00,119.85,119.86,119.85,119.85,372300001.0
2007-05-07 06:13:00,119.85,119.85,119.84,119.85,671099996.0
2007-05-07 06:14:00,119.85,119.87,119.845,119.855,1344699998.0
2007-05-07 06:15:00,119.86,119.86,119.86,119.86,350000006.0
2007-05-07 06:16:00,119.86,119.87,119.86,119.86,322300012.0
2007-05-07 06:17:00,119.86,119.86,119.85,119.855,775200010.0
2007-05-07 06:18:00,119.86,119.87,119.85,119.86,572500000.0
2007-05-07 06:19:00,119.86,119.88,119.85,119.88,1080300015.0
2007-05-07 06:20:00,119.87,119.87,119.86,119.86,1218400023.0
2007-05-07 06:21:00,119.86,119.86,119.86,119.86,233299999.0
2007-05-07 06:22:00,119.855,119.87,119.855,119.855,715099999.0
2007-05-07 06:23:00,119.86,119.87,119.855,119.86,289600001.0
2007-05-07 06:24:00,119.86,119.86,119.84,119.84,1541600027.0
2007-05-07 06:25:00,119.85,119.85,119.835,119.84,586800003.0
2007-05-07 06:26:00,119.84,119.85,119.84,119.85,332399996.0
2007-05-07 06:27:00,119.85,119.86,119.85,119.86,199699991.0
2007-05-07 06:28:00,119.86,119.86,119.86,119.86,16799999.0
2007-05-07 06:29:00,119.86,119.86,119.845,119.845,628100002.0
2007-05-07 06:30:00,119.85,119.87,119.84,119.85,847199997.0
2007-05-07 06:31:00,119.845,119.86,119.845,119.86,1359799994.0
2007-05-07 06:32:00,119.86,119.86,119.86,119.86,187500005.0
2007-05-07 06:33:00,119.86,119.87,119.855,119.87,367500004.0
2007-05-07 06:34:00,119.865,119.87,119.86,119.86,501299998.0
2007-05-07 06:35:00,119.86,119.86,119.85,119.85,1464400007.0
2007-05-07 06:36:00,119.85,119.85,119.835,119.84,1295500012.0
2007-05-07 06:37:00,119.845,119.85,119.84,119.85,1014699987.0
2007-05-07 06:38:00,119.85,119.86,119.845,119.85,944100014.0
2007-05-07 06:39:00,119.85,119.86,119.84,119.85,1064900008.0
2007-05-07 06:40:00,119.87,119.89,119.85,119.89,1064900008.0
2007-05-07 06:41:00,119.89,119.91,119.88,119.89,1349399998.0
2007-05-07 06:42:00,119.88,119.895,119.88,119.89,1349399998.0
2007-05-07 06:43:00,119.89,119.9,119.89,119.89,130800004.0
2007-05-07 06:44:00,119.89,119.89,119.89,119.89,134800004.0
2007-05-07 06:45:00,119.89,119.9,119.88,119.88,705200003.0
2007-05-07 06:46:00,119.89,119.92,119.88,119.9,510100008.0
2007-05-07 06:47:00,119.895,119.905,119.895,119.895,510100008.0
2007-05-07 06:48:00,119.9,119.905,119.89,119.895,1412300008.0
2007-05-07 06:49:00,119.89,119.9,119.87,119.9,810300000.0
2007-05-07 06:50:00,119.89,119.91,119.885,119.9,810300000.0
2007-05-07 06:51:00,119.895,119.91,119.885,119.9,1649399992.0
2007-05-07 06:52:00,119.9,119.91,119.89,119.9,2059600024.0
2007-05-07 06:53:00,119.9,119.91,119.9,119.9,982999991.0
2007-05-07 06:54:00,119.9,119.91,119.895,119.895,765299987.0
2007-05-07 06:55:00,119.9,119.9,119.89,119.89,746999985.0
2007-05-07 06:56:00,119.89,119.89,119.89,119.89,142800004.0
2007-05-07 06:57:00,119.89,119.9,119.89,119.9,134999998.0
2007-05-07 06:58:00,119.9,119.92,119.9,119.92,708199992.0
2007-05-07 06:59:00,119.92,119.93,119.92,119.92,1224599982.0
2007-05-07 07:00:00,119.92,119.93,119.915,119.93,778799998.0
2007-05-07 07:01:00,119.93,119.93,119.92,119.92,464699989.0
2007-05-07 07:02:00,119.92,119.93,119.915,119.92,769699988.0
2007-05-07 07:03:00,119.92,119.93,119.915,119.915,578300006.0
2007-05-07 07:04:00,119.915,119.93,119.915,119.93,1240099985.0
2007-05-07 07:05:00,119.925,119.95,119.925,119.94,796799992.0
2007-05-07 07:06:00,119.94,119.94,119.925,119.925,1092800005.0
2007-05-07 07:07:00,119.93,119.94,119.93,119.935,973599992.0
2007-05-07 07:08:00,119.935,119.96,119.935,119.95,1292300001.0
2007-05-07 07:09:00,119.95,119.95,119.935,119.94,576300008.0
2007-05-07 07:10:00,119.935,119.935,119.915,119.92,838499996.0
2007-05-07 07:11:00,119.92,119.94,119.92,119.94,1390199991.0
2007-05-07 07:12:00,119.94,119.94,119.94,119.94,733899987.0
2007-05-07 07:13:00,119.94,119.94,119.94,119.94,84599998.0
2007-05-07 07:15:00,119.94,119.94,119.94,119.94,245799994.0
2007-05-07 07:16:00,119.94,119.94,119.94,119.94,110899997.0
2007-05-07 07:17:00,119.94,119.94,119.925,119.925,304199997.0
2007-05-07 07:18:00,119.94,119.94,119.92,119.93,1222200004.0
2007-05-07 07:19:00,119.93,119.93,119.93,119.93,134800004.0
2007-05-07 07:20:00,119.93,119.93,119.92,119.92,847299996.0
2007-05-07 07:21:00,119.92,119.925,119.915,119.915,655799986.0
2007-05-07 07:22:00,119.915,119.92,119.915,119.92,12800000.0
2007-05-07 07:23:00,119.92,119.92,119.92,119.92,31200000.0
2007-05-07 07:24:00,119.92,119.92,119.92,119.92,154099997.0
2007-05-07 07:25:00,119.92,119.92,119.92,119.92,375599988.0
2007-05-07 07:26:00,119.92,119.92,119.92,119.92,108199999.0
2007-05-07 07:27:00,119.92,119.92,119.92,119.92,80599997.0
2007-05-07 07:28:00,119.92,119.92,119.91,119.92,62200001.0
2007-05-07 07:29:00,119.91,119.91,119.9,119.905,334700006.0
2007-05-07 07:30:00,119.905,119.91,119.905,119.91,138000000.0
2007-05-07 07:31:00,119.91,119.91,119.885,119.885,535800005.0
2007-05-07 07:32:00,119.885,119.89,119.875,119.88,72200000.0
2007-05-07 07:33:00,119.88,119.89,119.875,119.885,176000001.0
2007-05-07 07:34:00,119.885,119.89,119.875,119.875,407999988.0
2007-05-07 07:35:00,119.88,119.91,119.88,119.9,673400003.0
2007-05-07 07:36:00,119.9,119.9,119.885,119.885,630699994.0
2007-05-07 07:37:00,119.89,119.9,119.89,119.9,476399994.0
2007-05-07 07:38:00,119.9,119.91,119.89,119.91,244599997.0
2007-05-07 07:39:00,119.905,119.91,119.895,119.9,526500006.0
2007-05-07 07:40:00,119.895,119.91,119.895,119.9,277099998.0
2007-05-07 07:41:00,119.9,119.91,119.895,119.91,342400006.0
2007-05-07 07:42:00,119.91,119.91,119.895,119.9,330600000.0
2007-05-07 07:43:00,119.91,119.91,119.895,119.905,559599998.0
2007-05-07 07:44:00,119.91,119.93,119.91,119.92,750200000.0
2007-05-07 07:45:00,119.92,119.92,119.9,119.91,464100000.0
2007-05-07 07:46:00,119.91,119.91,119.88,119.89,941800004.0
2007-05-07 07:47:00,119.885,119.89,119.875,119.88,827499989.0
2007-05-07 07:48:00,119.88,119.88,119.865,119.88,638700011.0
2007-05-07 07:49:00,119.875,119.91,119.865,119.91,2084999998.0
2007-05-07 07:50:00,119.91,119.91,119.895,119.895,822200004.0
2007-05-07 07:51:00,119.895,119.91,119.895,119.895,621199996.0
2007-05-07 07:52:00,119.9,119.91,119.895,119.905,612700002.0
2007-05-07 07:53:00,119.91,119.93,119.9,119.91,1519999998.0
2007-05-07 07:54:00,119.91,119.94,119.91,119.93,1305199994.0
2007-05-07 07:55:00,119.93,119.93,119.93,119.93,233100003.0
2007-05-07 07:56:00,119.93,119.93,119.92,119.92,602699991.0
2007-05-07 07:57:00,119.92,119.93,119.92,119.92,496899997.0
2007-05-07 07:58:00,119.92,119.93,119.915,119.915,889100003.0
2007-05-07 07:59:00,119.925,119.925,119.915,119.92,1499499981.0
2007-05-07 08:00:00,119.93,119.93,119.915,119.925,1679900016.0
2007-05-07 08:01:00,119.925,119.93,119.915,119.925,1468699993.0
2007-05-07 08:02:00,119.93,119.95,119.92,119.94,1231899992.0
2007-05-07 08:03:00,119.94,119.96,119.94,119.95,1311399984.0
2007-05-07 08:04:00,119.95,119.96,119.95,119.96,1506800012.0
2007-05-07 08:05:00,119.96,119.98,119.95,119.98,1113800004.0
2007-05-07 08:06:00,119.98,120.005,119.98,119.98,1047799995.0
2007-05-07 08:07:00,119.99,119.99,119.955,119.955,650299995.0
2007-05-07 08:08:00,119.96,119.97,119.95,119.97,712500012.0
2007-05-07 08:09:00,119.96,119.97,119.96,119.96,645999992.0
2007-05-07 08:10:00,119.96,119.97,119.95,119.95,666700000.0
2007-05-07 08:11:00,119.96,119.97,119.96,119.96,947199976.0
2007-05-07 08:12:00,119.96,119.97,119.94,119.95,640800002.0
2007-05-07 08:13:00,119.95,119.95,119.92,119.93,1137100009.0
2007-05-07 08:14:00,119.92,119.94,119.92,119.92,1000400005.0
2007-05-07 08:15:00,119.93,119.93,119.92,119.92,670699984.0
2007-05-07 08:16:00,119.93,119.94,119.92,119.92,774399989.0
2007-05-07 08:17:00,119.93,119.95,119.93,119.94,949399992.0
2007-05-07 08:18:00,119.935,119.95,119.93,119.93,1785600002.0
2007-05-07 08:19:00,119.94,119.94,119.92,119.92,913100011.0
2007-05-07 08:20:00,119.92,119.93,119.91,119.93,900400000.0
2007-05-07 08:21:00,119.92,119.93,119.92,119.92,905399994.0
2007-05-07 08:22:00,119.93,119.93,119.92,119.93,197499996.0
2007-05-07 08:23:00,119.92,119.93,119.92,119.93,555900002.0
2007-05-07 08:24:00,119.93,119.935,119.92,119.93,715799997.0
2007-05-07 08:25:00,119.93,119.94,119.93,119.94,215899999.0
2007-05-07 08:27:00,119.94,119.96,119.94,119.95,588100000.0
2007-05-07 08:28:00,119.96,119.96,119.935,119.945,1052800004.0
2007-05-07 08:29:00,119.95,119.96,119.94,119.95,1091800006.0
2007-05-07 08:30:00,119.95,119.95,119.94,119.94,116500004.0
2007-05-07 08:31:00,119.95,119.95,119.94,119.95,1341199987.0
2007-05-07 08:32:00,119.94,119.95,119.92,119.92,898200009.0
2007-05-07 08:33:00,119.92,119.92,119.9,119.91,1334100001.0
2007-05-07 08:34:00,119.91,119.91,119.9,119.9,667799995.0
2007-05-07 08:35:00,119.89,119.9,119.86,119.86,1369299999.0
2007-05-07 08:36:00,119.86,119.87,119.845,119.85,1369299999.0
2007-05-07 08:37:00,119.86,119.87,119.855,119.87,843900022.0
2007-05-07 08:38:00,119.87,119.87,119.855,119.86,414400003.0
2007-05-07 08:39:00,119.855,119.87,119.845,119.86,1357900011.0
2007-05-07 08:40:00,119.86,119.88,119.86,119.88,800100006.0
2007-05-07 08:41:00,119.88,119.88,119.87,119.87,742600004.0
2007-05-07 08:42:00,119.87,119.88,119.87,119.87,878500010.0
2007-05-07 08:43:00,119.87,119.88,119.87,119.87,1512500013.0
2007-05-07 08:44:00,119.87,119.87,119.85,119.85,717099996.0
2007-05-07 08:45:00,119.84,119.85,119.835,119.835,1158299997.0
2007-05-07 08:46:00,119.83,119.85,119.81,119.85,648500003.0
2007-05-07 08:47:00,119.85,119.86,119.845,119.855,648500003.0
2007-05-07 08:48:00,119.855,119.86,119.845,119.85,991499997.0
2007-05-07 08:49:00,119.85,119.87,119.85,119.87,1715999986.0
2007-05-07 08:50:00,119.87,119.88,119.86,119.87,1364700014.0
2007-05-07 08:51:00,119.87,119.88,119.87,119.87,754200004.0
2007-05-07 08:52:00,119.87,119.88,119.87,119.88,242700003.0
2007-05-07 08:53:00,119.88,119.88,119.87,119.88,475299996.0
2007-05-07 08:54:00,119.87,119.88,119.86,119.87,936500003.0
2007-05-07 08:55:00,119.88,119.88,119.85,119.85,1573899983.0
2007-05-07 08:56:00,119.85,119.86,119.84,119.86,1103599990.0
2007-05-07 08:57:00,119.86,119.87,119.86,119.86,478600000.0
2007-05-07 08:58:00,119.84,119.84,119.83,119.84,823299997.0
2007-05-07 08:59:00,119.85,119.85,119.85,119.85,823299997.0
2007-05-07 09:00:00,119.83,119.84,119.83,119.84,823299997.0
2007-05-07 09:01:00,119.85,119.86,119.84,119.85,823299997.0
2007-05-07 09:02:00,119.85,119.87,119.85,119.86,823299997.0
2007-05-07 09:03:00,119.87,119.87,119.86,119.87,996399996.0
2007-05-07 09:04:00,119.87,119.87,119.85,119.85,1210900004.0
2007-05-07 09:05:00,119.86,119.86,119.86,119.86,60599998.0
2007-05-07 09:06:00,119.86,119.87,119.86,119.86,794099989.0
2007-05-07 09:07:00,119.86,119.87,119.86,119.87,596199995.0
2007-05-07 09:08:00,119.87,119.87,119.86,119.86,265699996.0
2007-05-07 09:09:00,119.86,119.86,119.82,119.83,1930400006.0
2007-05-07 09:10:00,119.83,119.84,119.83,119.83,1047099997.0
2007-05-07 09:11:00,119.815,119.82,119.81,119.82,1047099997.0
2007-05-07 09:12:00,119.815,119.82,119.815,119.815,939699990.0
2007-05-07 09:13:00,119.81,119.82,119.81,119.82,598600005.0
2007-05-07 09:14:00,119.82,119.82,119.81,119.82,1115900005.0
2007-05-07 09:16:00,119.83,119.84,119.83,119.84,455000013.0
2007-05-07 09:17:00,119.84,119.87,119.84,119.86,694000003.0
2007-05-07 09:18:00,119.86,119.87,119.86,119.86,645000002.0
2007-05-07 09:19:00,119.86,119.87,119.86,119.87,171000000.0
2007-05-07 09:20:00,119.87,119.87,119.87,119.87,24000000.0
2007-05-07 09:21:00,119.87,119.88,119.87,119.88,249100000.0
2007-05-07 09:22:00,119.88,119.88,119.87,119.88,356899996.0
2007-05-07 09:23:00,119.88,119.88,119.865,119.87,530199996.0
2007-05-07 09:24:00,119.88,119.88,119.88,119.88,19200000.0
2007-05-07 09:25:00,119.87,119.88,119.87,119.87,297200002.0
2007-05-07 09:26:00,119.88,119.88,119.88,119.88,3100000.0
2007-05-07 09:28:00,119.88,119.88,119.88,119.88,89000000.0
2007-05-07 09:29:00,119.88,119.93,119.875,119.93,1516499999.0
2007-05-07 09:30:00,119.92,119.94,119.9,119.9,197700002.0
2007-05-07 09:31:00,119.91,119.92,119.9,119.91,197700002.0
2007-05-07 09:32:00,119.92,119.92,119.91,119.92,197700002.0
2007-05-07 09:33:00,119.92,119.92,119.9,119.9,866299986.0
2007-05-07 09:34:00,119.91,119.92,119.9,119.92,907999998.0
2007-05-07 09:35:00,119.92,119.92,119.91,119.91,529300004.0
2007-05-07 09:36:00,119.91,119.91,119.905,119.91,235700007.0
2007-05-07 09:37:00,119.91,119.91,119.91,119.91,264200006.0
2007-05-07 09:38:00,119.91,119.91,119.91,119.91,1000800024.0
2007-05-07 09:39:00,119.91,119.91,119.905,119.905,308900007.0
2007-05-07 09:40:00,119.91,119.92,119.905,119.905,540400001.0
2007-05-07 09:41:00,119.905,119.92,119.905,119.92,293700002.0
2007-05-07 09:42:00,119.92,119.92,119.92,119.92,63300000.0
2007-05-07 09:43:00,119.91,119.91,119.9,119.91,437900003.0
2007-05-07 09:44:00,119.9,119.91,119.9,119.91,516199997.0
2007-05-07 09:45:00,119.9,119.91,119.9,119.91,516199997.0
2007-05-07 09:46:00,119.9,119.92,119.9,119.91,516199997.0
2007-05-07 09:47:00,119.91,119.92,119.905,119.91,510700000.0
2007-05-07 09:48:00,119.905,119.91,119.9,119.905,835100008.0
2007-05-07 09:49:00,119.9,119.92,119.9,119.92,167699999.0
2007-05-07 09:50:00,119.92,119.92,119.91,119.92,78700000.0
2007-05-07 09:51:00,119.92,119.93,119.915,119.93,267599995.0
2007-05-07 09:52:00,119.93,119.93,119.915,119.92,264800002.0
2007-05-07 09:53:00,119.92,119.92,119.92,119.92,53900001.0
2007-05-07 09:54:00,119.92,119.92,119.92,119.92,139000002.0
2007-05-07 09:55:00,119.92,119.93,119.915,119.93,698000014.0
2007-05-07 09:56:00,119.93,119.93,119.92,119.92,393499998.0
2007-05-07 09:57:00,119.92,119.92,119.92,119.92,176300002.0
2007-05-07 09:58:00,119.92,119.93,119.915,119.93,68400000.0
2007-05-07 09:59:00,119.93,119.935,119.93,119.935,353700004.0
2007-05-07 10:00:00,119.935,119.935,119.925,119.93,150700002.0
2007-05-07 10:01:00,119.93,119.935,119.925,119.925,347300001.0
2007-05-07 10:02:00,119.925,119.93,119.925,119.93,157100000.0
2007-05-07 10:03:00,119.93,119.93,119.925,119.93,360600001.0
2007-05-07 10:04:00,119.93,119.93,119.92,119.93,149300000.0
2007-05-07 10:05:00,119.93,119.93,119.92,119.93,95999998.0
2007-05-07 10:06:00,119.93,119.93,119.92,119.925,202200003.0
2007-05-07 10:07:00,119.93,119.93,119.93,119.93,125900003.0
2007-05-07 10:08:00,119.93,119.93,119.925,119.925,73200000.0
2007-05-07 10:09:00,119.93,119.95,119.93,119.935,972199991.0
2007-05-07 10:10:00,119.935,119.94,119.935,119.94,313300003.0
2007-05-07 10:11:00,119.94,119.95,119.935,119.945,319400002.0
2007-05-07 10:12:00,119.95,119.95,119.95,119.95,4600000.0
2007-05-07 10:13:00,119.95,119.95,119.935,119.935,245899998.0
2007-05-07 10:14:00,119.93,119.94,119.93,119.94,39700000.0
2007-05-07 10:15:00,119.94,119.94,119.935,119.935,39700000.0
2007-05-07 10:16:00,119.94,119.94,119.94,119.94,6400000.0
2007-05-07 10:17:00,119.94,119.94,119.935,119.935,1008000003.0
2007-05-07 10:18:00,119.94,119.94,119.905,119.91,996600018.0
2007-05-07 10:19:00,119.915,119.92,119.91,119.91,311400003.0
2007-05-07 10:20:00,119.91,119.92,119.905,119.91,784899992.0
2007-05-07 10:21:00,119.91,119.92,119.905,119.905,938699996.0
2007-05-07 10:22:00,119.91,119.91,119.895,119.9,204300002.0
2007-05-07 10:23:00,119.9,119.91,119.9,119.91,1064000009.0
2007-05-07 10:24:00,119.91,119.91,119.91,119.91,185699999.0
2007-05-07 10:25:00,119.91,119.91,119.905,119.91,209299998.0
2007-05-07 10:26:00,119.91,119.91,119.91,119.91,27100000.0
2007-05-07 10:28:00,119.91,119.91,119.91,119.91,108400000.0
2007-05-07 10:29:00,119.91,119.91,119.91,119.91,81300000.0
2007-05-07 10:30:00,119.91,119.91,119.91,119.91,163400000.0
2007-05-07 10:31:00,119.91,119.91,119.91,119.91,109200000.0
2007-05-07 10:32:00,119.91,119.91,119.905,119.905,108299998.0
2007-05-07 10:33:00,119.91,119.92,119.91,119.92,709100003.0
2007-05-07 10:34:00,119.92,119.92,119.92,119.92,696899977.0
2007-05-07 10:35:00,119.92,119.92,119.91,119.92,857699998.0
2007-05-07 10:36:00,119.92,119.92,119.91,119.92,1114999968.0
2007-05-07 10:37:00,119.92,119.93,119.92,119.93,746799996.0
2007-05-07 10:38:00,119.93,119.93,119.93,119.93,208200006.0
2007-05-07 10:40:00,119.935,119.935,119.93,119.93,36700001.0
2007-05-07 10:41:00,119.93,119.94,119.925,119.94,1850600031.0
2007-05-07 10:42:00,119.94,119.94,119.93,119.93,555999997.0
2007-05-07 10:43:00,119.93,119.94,119.925,119.93,1013400011.0
2007-05-07 10:44:00,119.925,119.94,119.925,119.94,825799998.0
2007-05-07 10:45:00,119.94,119.955,119.93,119.95,210600000.0
2007-05-07 10:46:00,119.95,119.95,119.93,119.95,655399991.0
2007-05-07 10:47:00,119.95,119.95,119.95,119.95,19200000.0
2007-05-07 10:48:00,119.94,119.94,119.94,119.94,92499999.0
2007-05-07 10:49:00,119.94,119.95,119.925,119.925,301199994.0
2007-05-07 10:50:00,119.94,119.94,119.925,119.94,84699999.0
2007-05-07 10:51:00,119.94,119.94,119.94,119.94,6400000.0
2007-05-07 10:52:00,119.94,119.945,119.94,119.94,63200000.0
2007-05-07 10:53:00,119.945,119.96,119.945,119.95,43000000.0
2007-05-07 10:54:00,119.95,119.95,119.94,119.94,86199998.0
2007-05-07 10:55:00,119.94,119.94,119.935,119.94,418899988.0
2007-05-07 10:56:00,119.94,119.95,119.94,119.945,248499995.0
2007-05-07 10:57:00,119.95,119.95,119.95,119.95,73500001.0
2007-05-07 10:58:00,119.95,119.95,119.94,119.94,85299998.0
2007-05-07 10:59:00,119.94,119.94,119.94,119.94,28699999.0
2007-05-07 11:00:00,119.935,119.94,119.92,119.92,566500002.0
2007-05-07 11:01:00,119.92,119.93,119.92,119.92,245500000.0
2007-05-07 11:02:00,119.92,119.92,119.92,119.92,64000000.0
2007-05-07 11:03:00,119.92,119.93,119.905,119.915,506599996.0
2007-05-07 11:04:00,119.915,119.92,119.91,119.91,119900002.0
2007-05-07 11:05:00,119.91,119.92,119.905,119.915,1484599993.0
2007-05-07 11:06:00,119.92,119.92,119.905,119.92,179000000.0
2007-05-07 11:07:00,119.92,119.92,119.915,119.92,30300000.0
2007-05-07 11:08:00,119.92,119.92,119.905,119.91,347399998.0
2007-05-07 11:09:00,119.91,119.91,119.91,119.91,37200000.0
2007-05-07 11:10:00,119.91,119.91,119.91,119.91,81400002.0
2007-05-07 11:11:00,119.91,119.91,119.91,119.91,86100003.0
2007-05-07 11:12:00,119.91,119.91,119.91,119.91,275700008.0
2007-05-07 11:13:00,119.91,119.92,119.91,119.92,285600006.0
2007-05-07 11:14:00,119.92,119.92,119.92,119.92,140800000.0
2007-05-07 11:15:00,119.92,119.92,119.91,119.92,185200002.0
2007-05-07 11:16:00,119.91,119.92,119.91,119.92,426700013.0
2007-05-07 11:17:00,119.92,119.92,119.91,119.91,199500005.0
2007-05-07 11:18:00,119.91,119.92,119.91,119.915,323900014.0
2007-05-07 11:19:00,119.91,119.92,119.905,119.915,496500016.0
2007-05-07 11:20:00,119.91,119.91,119.91,119.91,187800010.0
2007-05-07 11:21:00,119.92,119.93,119.92,119.93,187800010.0
2007-05-07 11:22:00,119.92,119.92,119.92,119.92,104300004.0
2007-05-07 11:23:00,119.92,119.93,119.92,119.93,352000012.0
2007-05-07 11:24:00,119.93,119.94,119.925,119.925,257900001.0
2007-05-07 11:25:00,119.935,119.94,119.93,119.93,165000002.0
2007-05-07 11:26:00,119.93,119.94,119.91,119.92,2036900028.0
2007-05-07 11:27:00,119.92,119.92,119.92,119.92,262999990.0
2007-05-07 11:28:00,119.92,119.92,119.92,119.92,131499995.0
2007-05-07 11:29:00,119.92,119.93,119.92,119.93,358000003.0
2007-05-07 11:30:00,119.93,119.94,119.93,119.94,323099998.0
2007-05-07 11:31:00,119.935,119.935,119.93,119.93,146800001.0
2007-05-07 11:32:00,119.93,119.93,119.93,119.93,16700001.0
2007-05-07 11:34:00,119.93,119.94,119.93,119.94,471999997.0
2007-05-07 11:35:00,119.94,119.94,119.925,119.925,707900002.0
2007-05-07 11:36:00,119.92,119.93,119.92,119.92,358100004.0
2007-05-07 11:37:00,119.92,119.93,119.915,119.92,346599999.0
2007-05-07 11:38:00,119.92,119.93,119.92,119.93,461800006.0
2007-05-07 11:39:00,119.93,119.93,119.93,119.93,51700001.0
2007-05-07 11:41:00,119.93,119.93,119.92,119.93,272300010.0
2007-05-07 11:42:00,119.93,119.93,119.93,119.93,49400002.0
2007-05-07 11:43:00,119.93,119.93,119.915,119.92,579799999.0
2007-05-07 11:44:00,119.915,119.92,119.915,119.92,449399994.0
2007-05-07 11:45:00,119.92,119.93,119.915,119.92,690199998.0
2007-05-07 11:46:00,119.92,119.92,119.92,119.92,181799994.0
2007-05-07 11:47:00,119.92,119.93,119.92,119.93,1005899997.0
2007-05-07 11:48:00,119.93,119.94,119.93,119.93,836200012.0
2007-05-07 11:49:00,119.93,119.94,119.93,119.94,739900009.0
2007-05-07 11:50:00,119.94,119.94,119.94,119.94,121199996.0
2007-05-07 11:51:00,119.94,119.94,119.93,119.93,852799994.0
2007-05-07 11:52:00,119.94,119.94,119.935,119.94,194499995.0
2007-05-07 11:53:00,119.94,119.94,119.935,119.94,68199999.0
2007-05-07 11:54:00,119.94,119.95,119.94,119.95,278299999.0
2007-05-07 11:55:00,119.95,119.96,119.945,119.95,1066700000.0
2007-05-07 11:56:00,119.95,119.96,119.925,119.93,1301500023.0
2007-05-07 11:57:00,119.94,119.94,119.94,119.94,183499995.0
2007-05-07 11:58:00,119.94,119.95,119.935,119.935,830600002.0
2007-05-07 11:59:00,119.95,119.95,119.94,119.94,797099982.0
2007-05-07 12:00:00,119.94,119.94,119.92,119.92,797099982.0
2007-05-07 12:01:00,119.92,119.92,119.905,119.92,1394600002.0
2007-05-07 12:02:00,119.91,119.93,119.91,119.93,699200009.0
2007-05-07 12:03:00,119.93,119.93,119.92,119.93,619200009.0
2007-05-07 12:04:00,119.93,119.93,119.92,119.92,560299989.0
2007-05-07 12:05:00,119.92,119.92,119.91,119.92,309600006.0
2007-05-07 12:06:00,119.92,119.92,119.91,119.92,624299992.0
2007-05-07 12:07:00,119.92,119.93,119.91,119.91,572899992.0
2007-05-07 12:08:00,119.91,119.91,119.89,119.91,705499999.0
2007-05-07 12:10:00,119.91,119.91,119.9,119.9,111699999.0
2007-05-07 12:11:00,119.9,119.9,119.9,119.9,53499999.0
2007-05-07 12:12:00,119.9,119.91,119.89,119.89,1946899983.0
2007-05-07 12:13:00,119.89,119.9,119.89,119.9,181299996.0
2007-05-07 12:14:00,119.9,119.91,119.9,119.91,349399990.0
2007-05-07 12:15:00,119.91,119.91,119.9,119.9,272699998.0
2007-05-07 12:16:00,119.905,119.91,119.905,119.91,1021500015.0
2007-05-07 12:17:00,119.905,119.92,119.9,119.91,530599999.0
2007-05-07 12:18:00,119.91,119.91,119.9,119.9,563299996.0
2007-05-07 12:19:00,119.9,119.91,119.895,119.91,696799995.0
2007-05-07 12:20:00,119.91,119.91,119.895,119.9,355699991.0
2007-05-07 12:21:00,119.9,119.91,119.88,119.89,798399981.0
2007-05-07 12:22:00,119.88,119.9,119.88,119.885,545199995.0
2007-05-07 12:23:00,119.89,119.89,119.89,119.89,11200000.0
2007-05-07 12:24:00,119.89,119.89,119.89,119.89,140499997.0
2007-05-07 12:25:00,119.89,119.9,119.885,119.89,564399998.0
2007-05-07 12:26:00,119.885,119.9,119.885,119.9,1077300009.0
2007-05-07 12:27:00,119.9,119.9,119.895,119.895,201999996.0
2007-05-07 12:28:00,119.9,119.9,119.895,119.9,658099985.0
2007-05-07 12:29:00,119.9,119.9,119.89,119.89,419700001.0
2007-05-07 12:30:00,119.89,119.9,119.88,119.89,951500009.0
2007-05-07 12:31:00,119.89,119.91,119.89,119.9,417999996.0
2007-05-07 12:32:00,119.895,119.9,119.895,119.895,74199999.0
2007-05-07 12:33:00,119.9,119.91,119.9,119.91,698099996.0
2007-05-07 12:34:00,119.91,119.91,119.9,119.91,921600003.0
2007-05-07 12:35:00,119.91,119.93,119.9,119.93,1484599978.0
2007-05-07 12:36:00,119.93,119.93,119.92,119.92,537799994.0
2007-05-07 12:37:00,119.92,119.93,119.92,119.92,537799994.0
2007-05-07 12:38:00,119.92,119.92,119.915,119.92,372400000.0
2007-05-07 12:39:00,119.92,119.93,119.91,119.91,1148499999.0
2007-05-07 12:40:00,119.91,119.91,119.91,119.91,530800018.0
2007-05-07 12:41:00,119.91,119.92,119.91,119.92,529999997.0
2007-05-07 12:42:00,119.92,119.93,119.91,119.92,924999994.0
2007-05-07 12:43:00,119.92,119.94,119.92,119.93,864200000.0
2007-05-07 12:44:00,119.93,119.94,119.92,119.93,645900000.0
2007-05-07 12:45:00,119.93,119.93,119.925,119.93,374600000.0
2007-05-07 12:46:00,119.92,119.93,119.92,119.93,498500010.0
2007-05-07 12:47:00,119.93,119.93,119.93,119.93,231499995.0
2007-05-07 12:48:00,119.93,119.93,119.93,119.93,68599998.0
2007-05-07 12:50:00,119.93,119.93,119.93,119.93,30299999.0
2007-05-07 12:51:00,119.93,119.95,119.93,119.94,1379599985.0
2007-05-07 12:52:00,119.94,119.94,119.93,119.93,378400001.0
2007-05-07 12:53:00,119.93,119.94,119.93,119.94,315699999.0
2007-05-07 12:54:00,119.94,119.95,119.93,119.95,1002500002.0
2007-05-07 12:55:00,119.95,119.95,119.93,119.94,796299992.0
2007-05-07 12:56:00,119.94,119.94,119.92,119.92,496799999.0
2007-05-07 12:57:00,119.91,119.92,119.9,119.92,1451499996.0
2007-05-07 12:58:00,119.92,119.93,119.91,119.92,789399999.0
2007-05-07 12:59:00,119.915,119.93,119.91,119.93,1274599992.0
2007-05-07 13:00:00,119.93,119.93,119.93,119.93,27900000.0
2007-05-07 13:01:00,119.92,119.92,119.92,119.92,348400005.0
2007-05-07 13:02:00,119.93,119.93,119.92,119.92,348400005.0
2007-05-07 13:03:00,119.93,119.93,119.93,119.93,119600000.0
2007-05-07 13:04:00,119.93,119.93,119.92,119.925,580100003.0
2007-05-07 13:05:00,119.925,119.925,119.92,119.92,31900000.0
2007-05-07 13:06:00,119.92,119.92,119.92,119.92,62200000.0
2007-05-07 13:07:00,119.92,119.92,119.91,119.92,67800001.0
2007-05-07 13:08:00,119.92,119.92,119.91,119.92,104599999.0
2007-05-07 13:09:00,119.92,119.93,119.92,119.93,201699997.0
2007-05-07 13:10:00,119.93,119.93,119.93,119.93,713800014.0
2007-05-07 13:11:00,119.93,119.94,119.92,119.92,1267200008.0
2007-05-07 13:12:00,119.91,119.92,119.895,119.895,1986799996.0
2007-05-07 13:13:00,119.91,119.93,119.9,119.91,1022300003.0
2007-05-07 13:14:00,119.92,119.94,119.91,119.94,1022300003.0
2007-05-07 13:15:00,119.94,119.94,119.93,119.94,63900001.0
2007-05-07 13:16:00,119.94,119.94,119.92,119.93,1092500019.0
2007-05-07 13:17:00,119.93,119.93,119.92,119.92,1717299989.0
2007-05-07 13:18:00,119.92,119.94,119.92,119.93,950899987.0
2007-05-07 13:19:00,119.93,119.935,119.925,119.925,1400199999.0
2007-05-07 13:20:00,119.925,119.93,119.925,119.93,170700001.0
2007-05-07 13:21:00,119.94,119.95,119.94,119.95,387700001.0
2007-05-07 13:22:00,119.95,119.95,119.95,119.95,158700002.0
2007-05-07 13:23:00,119.95,119.96,119.95,119.96,683300007.0
2007-05-07 13:24:00,119.96,119.96,119.95,119.96,570099992.0
2007-05-07 13:25:00,119.955,119.97,119.955,119.96,344999998.0
2007-05-07 13:26:00,119.96,119.96,119.95,119.95,969299998.0
2007-05-07 13:27:00,119.95,119.96,119.945,119.95,611799998.0
2007-05-07 13:28:00,119.95,119.95,119.95,119.95,440500000.0
2007-05-07 13:29:00,119.95,119.96,119.945,119.95,908100006.0
2007-05-07 13:30:00,119.95,119.96,119.95,119.95,1603599991.0
2007-05-07 13:31:00,119.95,119.95,119.94,119.94,2014799992.0
2007-05-07 13:32:00,119.94,119.95,119.935,119.94,1768299997.0
2007-05-07 13:33:00,119.94,119.95,119.935,119.94,1924599981.0
2007-05-07 13:34:00,119.94,119.94,119.925,119.93,1482600000.0
2007-05-07 13:35:00,119.925,119.94,119.925,119.93,676899996.0
2007-05-07 13:36:00,119.93,119.94,119.93,119.93,2129299982.0
2007-05-07 13:37:00,119.93,119.94,119.91,119.92,1047999994.0
2007-05-07 13:38:00,119.925,119.925,119.915,119.92,1071499985.0
2007-05-07 13:39:00,119.92,119.92,119.915,119.92,637999988.0
2007-05-07 13:40:00,119.915,119.92,119.915,119.92,1294299995.0
2007-05-07 13:41:00,119.92,119.93,119.92,119.92,538399984.0
2007-05-07 13:42:00,119.92,119.93,119.92,119.925,417000006.0
2007-05-07 13:43:00,119.925,119.93,119.925,119.93,526999995.0
2007-05-07 13:44:00,119.93,119.93,119.93,119.93,417099998.0
2007-05-07 13:45:00,119.94,119.94,119.92,119.93,556599988.0
2007-05-07 13:46:00,119.93,119.93,119.92,119.93,1030499998.0
2007-05-07 13:47:00,119.93,119.93,119.92,119.93,1507700020.0
2007-05-07 13:48:00,119.93,119.95,119.93,119.935,640000007.0
2007-05-07 13:49:00,119.94,119.95,119.935,119.94,789100014.0
2007-05-07 13:50:00,119.94,119.94,119.935,119.94,648600009.0
2007-05-07 13:51:00,119.94,119.94,119.93,119.93,2025600026.0
2007-05-07 13:52:00,119.93,119.94,119.93,119.93,1172899972.0
2007-05-07 13:53:00,119.93,119.935,119.91,119.91,1617899972.0
2007-05-07 13:54:00,119.905,119.92,119.905,119.91,902100001.0
2007-05-07 13:55:00,119.92,119.93,119.92,119.92,244500000.0
2007-05-07 13:56:00,119.93,119.93,119.92,119.92,244500000.0
2007-05-07 13:57:00,119.93,119.93,119.92,119.93,244500000.0
2007-05-07 13:58:00,119.93,119.94,119.92,119.94,795599995.0
2007-05-07 13:59:00,119.94,119.94,119.94,119.94,568599998.0
2007-05-07 14:00:00,119.95,119.96,119.94,119.95,568599998.0
2007-05-07 14:01:00,119.95,119.95,119.92,119.94,854100002.0
2007-05-07 14:02:00,119.94,119.94,119.92,119.92,1136100008.0
2007-05-07 14:03:00,119.93,119.94,119.92,119.93,301200003.0
2007-05-07 14:04:00,119.93,119.93,119.92,119.92,652400008.0
2007-05-07 14:05:00,119.93,119.95,119.92,119.94,1800700003.0
2007-05-07 14:06:00,119.95,119.96,119.95,119.96,1196299992.0
2007-05-07 14:07:00,119.96,119.96,119.95,119.95,1196299992.0
2007-05-07 14:08:00,119.95,119.97,119.95,119.95,1770400008.0
2007-05-07 14:09:00,119.96,119.96,119.95,119.96,1511200006.0
2007-05-07 14:10:00,119.96,119.96,119.94,119.94,1971900027.0
2007-05-07 14:11:00,119.94,119.94,119.93,119.94,963799990.0
2007-05-07 14:12:00,119.94,119.95,119.94,119.94,640399999.0
2007-05-07 14:13:00,119.95,119.95,119.93,119.93,1596999984.0
2007-05-07 14:14:00,119.925,119.95,119.925,119.935,462900000.0
2007-05-07 14:15:00,119.935,119.94,119.93,119.93,229100000.0
2007-05-07 14:16:00,119.93,119.94,119.925,119.925,167300000.0
2007-05-07 14:17:00,119.93,119.93,119.9,119.9,1579800004.0
2007-05-07 14:18:00,119.9,119.92,119.895,119.9,1235000003.0
2007-05-07 14:19:00,119.9,119.91,119.895,119.9,1563600000.0
2007-05-07 14:20:00,119.9,119.91,119.895,119.91,341300004.0
2007-05-07 14:21:00,119.91,119.92,119.9,119.905,976899965.0
2007-05-07 14:22:00,119.905,119.91,119.9,119.9,663900015.0
2007-05-07 14:23:00,119.9,119.91,119.89,119.895,176000000.0
2007-05-07 14:24:00,119.9,119.9,119.88,119.89,1631499990.0
2007-05-07 14:25:00,119.89,119.89,119.86,119.87,1216700010.0
2007-05-07 14:26:00,119.87,119.87,119.855,119.86,1231600008.0
2007-05-07 14:27:00,119.86,119.895,119.855,119.895,1374200005.0
2007-05-07 14:28:00,119.895,119.91,119.895,119.9,678799998.0
2007-05-07 14:29:00,119.9,119.92,119.9,119.91,424500000.0
2007-05-07 14:30:00,119.91,119.91,119.875,119.875,1296900021.0
2007-05-07 14:31:00,119.87,119.89,119.86,119.86,1387301989.0
2007-05-07 14:32:00,119.86,119.88,119.86,119.87,807699992.0
2007-05-07 14:33:00,119.865,119.89,119.865,119.88,1064100002.0
2007-05-07 14:34:00,119.88,119.9,119.88,119.885,1282200013.0
2007-05-07 14:35:00,119.885,119.9,119.885,119.895,412800006.0
2007-05-07 14:36:00,119.9,119.9,119.885,119.885,127100001.0
2007-05-07 14:37:00,119.885,119.9,119.88,119.895,598300000.0
2007-05-07 14:38:00,119.895,119.9,119.87,119.88,667800002.0
2007-05-07 14:39:00,119.87,119.88,119.865,119.88,933899986.0
2007-05-07 14:40:00,119.88,119.89,119.875,119.88,1324399991.0
2007-05-07 14:41:00,119.88,119.89,119.865,119.88,904099998.0
2007-05-07 14:42:00,119.875,119.89,119.875,119.88,210200000.0
2007-05-07 14:43:00,119.875,119.89,119.875,119.88,322000000.0
2007-05-07 14:44:00,119.88,119.89,119.875,119.89,1042500005.0
2007-05-07 14:45:00,119.89,119.895,119.875,119.89,1408899999.0
2007-05-07 14:46:00,119.88,119.89,119.88,119.88,718099993.0
2007-05-07 14:47:00,119.89,119.9,119.88,119.88,718099993.0
2007-05-07 14:48:00,119.89,119.89,119.88,119.89,596999997.0
2007-05-07 14:49:00,119.89,119.9,119.885,119.895,596999997.0
2007-05-07 14:50:00,119.895,119.91,119.89,119.895,359399998.0
2007-05-07 14:51:00,119.895,119.9,119.895,119.9,202400000.0
2007-05-07 14:52:00,119.9,119.9,119.9,119.9,238400000.0
2007-05-07 14:53:00,119.9,119.91,119.895,119.91,591599995.0
2007-05-07 14:54:00,119.9,119.91,119.9,119.9,659699998.0
2007-05-07 14:55:00,119.9,119.9,119.895,119.9,1286600005.0
2007-05-07 14:56:00,119.9,119.92,119.895,119.9,1442000002.0
2007-05-07 14:57:00,119.9,119.92,119.9,119.91,773299990.0
2007-05-07 14:58:00,119.91,119.91,119.895,119.895,1211600005.0
2007-05-07 14:59:00,119.9,119.91,119.895,119.91,1455300011.0
2007-05-07 15:00:00,119.91,119.92,119.9,119.9,1733200002.0
2007-05-07 15:01:00,119.9,119.91,119.9,119.9,1432799989.0
2007-05-07 15:02:00,119.9,119.9,119.895,119.9,536199996.0
2007-05-07 15:03:00,119.9,119.91,119.89,119.91,1276400010.0
2007-05-07 15:04:00,119.91,119.92,119.9,119.91,1276400010.0
2007-05-07 15:05:00,119.91,119.92,119.875,119.9,1518000006.0
2007-05-07 15:06:00,119.895,119.9,119.89,119.895,486000002.0
2007-05-07 15:07:00,119.89,119.9,119.89,119.895,149499994.0
2007-05-07 15:08:00,119.89,119.89,119.88,119.89,1068199990.0
2007-05-07 15:09:00,119.89,119.89,119.87,119.89,2007099990.0
2007-05-07 15:10:00,119.88,119.89,119.875,119.88,1921800039.0
2007-05-07 15:11:00,119.87,119.88,119.87,119.87,1641099994.0
2007-05-07 15:12:00,119.86,119.89,119.86,119.88,1641099994.0
2007-05-07 15:13:00,119.89,119.89,119.88,119.89,1641099994.0
2007-05-07 15:14:00,119.88,119.89,119.88,119.88,1641099994.0
2007-05-07 15:15:00,119.89,119.89,119.88,119.89,1641099994.0
2007-05-07 15:16:00,119.88,119.89,119.87,119.89,1641099994.0
2007-05-07 15:17:00,119.88,119.89,119.88,119.88,1641099994.0
2007-05-07 15:18:00,119.88,119.89,119.87,119.89,1641099994.0
2007-05-07 15:19:00,119.88,119.89,119.88,119.88,1505599978.0
2007-05-07 15:20:00,119.89,119.89,119.88,119.88,1505599978.0
2007-05-07 15:21:00,119.89,119.89,119.88,119.88,1505599978.0
2007-05-07 15:23:00,119.875,119.89,119.875,119.88,1505599978.0
2007-05-07 15:24:00,119.88,119.89,119.875,119.875,1030599984.0
2007-05-07 15:25:00,119.875,119.89,119.875,119.875,1908800018.0
2007-05-07 15:26:00,119.875,119.88,119.875,119.875,843900009.0
2007-05-07 15:27:00,119.875,119.89,119.875,119.89,1322100000.0
2007-05-07 15:28:00,119.88,119.89,119.875,119.88,1494399996.0
2007-05-07 15:29:00,119.88,119.89,119.865,119.87,640099999.0
2007-05-07 15:30:00,119.87,119.87,119.865,119.87,967300018.0
2007-05-07 15:31:00,119.87,119.88,119.865,119.865,463999998.0
2007-05-07 15:32:00,119.865,119.87,119.86,119.87,352099996.0
2007-05-07 15:33:00,119.865,119.87,119.84,119.845,1749300001.0
2007-05-07 15:34:00,119.85,119.855,119.845,119.85,1343900008.0
2007-05-07 15:35:00,119.85,119.86,119.845,119.86,2121300007.0
2007-05-07 15:36:00,119.87,119.89,119.87,119.87,186511204.0
2007-05-07 15:37:00,119.88,119.88,119.875,119.88,186511204.0
2007-05-07 15:38:00,119.87,119.88,119.865,119.88,1040500000.0
2007-05-07 15:39:00,119.87,119.88,119.87,119.87,1481999959.0
2007-05-07 15:40:00,119.88,119.88,119.87,119.87,1481999959.0
2007-05-07 15:41:00,119.88,119.89,119.86,119.89,1481999959.0
2007-05-07 15:42:00,119.88,119.88,119.86,119.86,1481999959.0
2007-05-07 15:43:00,119.88,119.88,119.87,119.88,1481999959.0
2007-05-07 15:44:00,119.89,119.89,119.88,119.88,1982799977.0
2007-05-07 15:45:00,119.88,119.9,119.875,119.875,1982799977.0
2007-05-07 15:46:00,119.88,119.9,119.88,119.89,1859000033.0
2007-05-07 15:47:00,119.88,119.88,119.87,119.88,1859000033.0
2007-05-07 15:48:00,119.88,119.9,119.88,119.89,1859000033.0
2007-05-07 15:49:00,119.88,119.89,119.88,119.88,1589199991.0
2007-05-07 15:50:00,119.89,119.9,119.88,119.89,1589199991.0
2007-05-07 15:51:00,119.89,119.9,119.885,119.89,1917200004.0
2007-05-07 15:52:00,119.89,119.9,119.885,119.9,724600010.0
2007-05-07 15:53:00,119.9,119.9,119.89,119.89,969399993.0
2007-05-07 15:54:00,119.89,119.91,119.885,119.91,1240199997.0
2007-05-07 15:55:00,119.9,119.9,119.89,119.89,1131199980.0
2007-05-07 15:56:00,119.89,119.9,119.885,119.89,1148000014.0
2007-05-07 15:57:00,119.89,119.9,119.885,119.89,1210600010.0
2007-05-07 15:58:00,119.89,119.89,119.885,119.89,642900005.0
2007-05-07 15:59:00,119.88,119.9,119.88,119.89,1635300003.0
2007-05-07 16:00:00,119.89,119.905,119.885,119.905,1635300003.0
2007-05-07 16:01:00,119.905,119.91,119.895,119.91,857500006.0
2007-05-07 16:02:00,119.905,119.91,119.9,119.91,1062200015.0
2007-05-07 16:03:00,119.905,119.92,119.895,119.9,1917499978.0
2007-05-07 16:04:00,119.905,119.92,119.905,119.905,783400002.0
2007-05-07 16:05:00,119.91,119.91,119.895,119.9,699999986.0
2007-05-07 16:06:00,119.9,119.91,119.885,119.9,1513499984.0
2007-05-07 16:07:00,119.9,119.91,119.895,119.895,680799990.0
2007-05-07 16:08:00,119.89,119.91,119.89,119.9,1212700002.0
2007-05-07 16:09:00,119.9,119.92,119.895,119.91,431300009.0
2007-05-07 16:10:00,119.91,119.92,119.905,119.91,325299997.0
2007-05-07 16:11:00,119.91,119.91,119.9,119.91,363200001.0
2007-05-07 16:12:00,119.91,119.91,119.905,119.91,241200004.0
2007-05-07 16:13:00,119.91,119.91,119.905,119.905,233600000.0
2007-05-07 16:14:00,119.905,119.92,119.905,119.91,2082200007.0
2007-05-07 16:15:00,119.91,119.91,119.9,119.9,1678100036.0
2007-05-07 16:16:00,119.9,119.92,119.9,119.91,914700000.0
2007-05-07 16:17:00,119.91,119.92,119.905,119.905,1015899973.0
2007-05-07 16:18:00,119.905,119.91,119.885,119.9,1651899992.0
2007-05-07 16:19:00,119.895,119.91,119.885,119.9,789900001.0
2007-05-07 16:20:00,119.9,119.92,119.9,119.92,1487500007.0
2007-05-07 16:21:00,119.92,119.93,119.915,119.915,290200000.0
2007-05-07 16:22:00,119.91,119.92,119.91,119.92,1057400015.0
2007-05-07 16:23:00,119.905,119.92,119.905,119.905,1057400015.0
2007-05-07 16:24:00,119.91,119.91,119.905,119.91,95700000.0
2007-05-07 16:25:00,119.905,119.92,119.895,119.9,455400000.0
2007-05-07 16:26:00,119.9,119.91,119.89,119.9,1372700022.0
2007-05-07 16:27:00,119.9,119.9,119.88,119.88,224500000.0
2007-05-07 16:28:00,119.89,119.89,119.875,119.88,954199991.0
2007-05-07 16:29:00,119.875,119.89,119.875,119.875,659399987.0
2007-05-07 16:30:00,119.88,119.88,119.875,119.88,695000000.0
2007-05-07 16:31:00,119.875,119.88,119.875,119.88,1022300026.0
2007-05-07 16:32:00,119.875,119.89,119.875,119.875,732100002.0
2007-05-07 16:33:00,119.875,119.89,119.865,119.865,1968999980.0
2007-05-07 16:34:00,119.87,119.88,119.865,119.865,66200000.0
2007-05-07 16:35:00,119.865,119.87,119.865,119.865,56000000.0
2007-05-07 16:36:00,119.865,119.88,119.865,119.87,113900000.0
2007-05-07 16:37:00,119.865,119.88,119.865,119.88,1472199987.0
2007-05-07 16:38:00,119.87,119.88,119.865,119.865,434099996.0
2007-05-07 16:39:00,119.865,119.87,119.865,119.87,139200000.0
2007-05-07 16:40:00,119.86,119.87,119.86,119.86,119299999.0
2007-05-07 16:41:00,119.855,119.86,119.855,119.855,119299999.0
2007-05-07 16:42:00,119.855,119.86,119.845,119.855,547399996.0
2007-05-07 16:43:00,119.86,119.865,119.845,119.845,1190200004.0
2007-05-07 16:44:00,119.85,119.86,119.845,119.86,824800005.0
2007-05-07 16:45:00,119.855,119.865,119.855,119.865,597199991.0
2007-05-07 16:46:00,119.86,119.87,119.86,119.865,877999991.0
2007-05-07 16:47:00,119.865,119.87,119.86,119.86,748400003.0
2007-05-07 16:48:00,119.86,119.88,119.86,119.87,1088000017.0
2007-05-07 16:49:00,119.87,119.87,119.855,119.865,574900000.0
2007-05-07 16:50:00,119.865,119.87,119.855,119.855,360199998.0
2007-05-07 16:51:00,119.86,119.87,119.86,119.86,1223299993.0
2007-05-07 16:52:00,119.855,119.87,119.855,119.87,1223299993.0
2007-05-07 16:53:00,119.865,119.895,119.865,119.885,1417099997.0
2007-05-07 16:54:00,119.885,119.9,119.885,119.9,2029000033.0
2007-05-07 16:55:00,119.9,119.91,119.89,119.9,277099999.0
2007-05-07 16:56:00,119.9,119.9,119.89,119.89,287200000.0
2007-05-07 16:57:00,119.89,119.89,119.885,119.89,205600000.0
2007-05-07 16:58:00,119.89,119.9,119.89,119.9,1069599992.0
2007-05-07 16:59:00,119.9,119.91,119.89,119.9,884999996.0
2007-05-07 17:00:00,119.9,119.9,119.88,119.89,1534500014.0
2007-05-07 17:01:00,119.89,119.91,119.89,119.9,283499999.0
2007-05-07 17:02:00,119.9,119.9,119.885,119.89,279200002.0
2007-05-07 17:03:00,119.885,119.895,119.885,119.895,301300003.0
2007-05-07 17:04:00,119.895,119.91,119.895,119.895,259999999.0
2007-05-07 17:05:00,119.9,119.9,119.895,119.895,93200000.0
2007-05-07 17:06:00,119.9,119.91,119.885,119.91,691299988.0
2007-05-07 17:07:00,119.9,119.9,119.895,119.9,84800000.0
2007-05-07 17:08:00,119.895,119.91,119.895,119.91,209200000.0
2007-05-07 17:09:00,119.91,119.91,119.9,119.9,1871100016.0
2007-05-07 17:10:00,119.9,119.9,119.89,119.9,685400002.0
2007-05-07 17:11:00,119.895,119.91,119.895,119.9,2100600011.0
2007-05-07 17:12:00,119.9,119.92,119.9,119.91,872200012.0
2007-05-07 17:13:00,119.91,119.91,119.9,119.91,895800026.0
2007-05-07 17:14:00,119.9,119.91,119.9,119.9,1953500029.0
2007-05-07 17:15:00,119.9,119.91,119.9,119.9,1444799984.0
2007-05-07 17:16:00,119.91,119.91,119.9,119.9,1448999996.0
2007-05-07 17:17:00,119.91,119.93,119.91,119.92,1448999996.0
2007-05-07 17:18:00,119.93,119.93,119.92,119.92,1448999996.0
2007-05-07 17:19:00,119.92,119.92,119.905,119.92,1448999996.0
2007-05-07 17:20:00,119.93,119.93,119.92,119.92,1808499996.0
2007-05-07 17:21:00,119.93,119.93,119.92,119.92,1808499996.0
2007-05-07 17:22:00,119.93,119.93,119.92,119.93,1808499996.0
2007-05-07 17:23:00,119.94,119.95,119.93,119.94,1808499996.0
2007-05-07 17:24:00,119.95,119.95,119.94,119.94,1808499996.0
2007-05-07 17:25:00,119.95,119.96,119.94,119.95,1808499996.0
2007-05-07 17:26:00,119.96,120.0,119.96,119.99,1808499996.0
2007-05-07 17:27:00,119.985,120.0,119.985,120.0,1808499996.0
2007-05-07 17:28:00,120.0,120.01,119.985,119.99,435300004.0
2007-05-07 17:29:00,119.99,120.0,119.99,119.99,303399998.0
2007-05-07 17:30:00,119.99,120.0,119.985,119.99,353300000.0
2007-05-07 17:31:00,119.99,119.995,119.99,119.99,121800000.0
2007-05-07 17:32:00,119.995,120.01,119.995,120.0,76800000.0
2007-05-07 17:33:00,120.0,120.01,119.99,119.995,71200000.0
2007-05-07 17:34:00,119.99,119.995,119.985,119.99,285000000.0
2007-05-07 17:35:00,119.98,119.99,119.975,119.99,1486000012.0
2007-05-07 17:37:00,119.98,119.99,119.975,119.98,625500000.0
2007-05-07 17:38:00,119.98,119.98,119.97,119.975,1069800026.0
2007-05-07 17:39:00,119.975,119.98,119.975,119.98,56000000.0
2007-05-07 17:40:00,119.98,119.99,119.965,119.97,1359899991.0
2007-05-07 17:41:00,119.965,119.98,119.965,119.97,241599996.0
2007-05-07 17:42:00,119.97,119.98,119.97,119.97,292799995.0
2007-05-07 17:43:00,119.97,119.98,119.97,119.97,370899995.0
2007-05-07 17:44:00,119.97,119.98,119.97,119.97,555700009.0
2007-05-07 17:45:00,119.97,119.98,119.97,119.975,1140999974.0
2007-05-07 17:46:00,119.97,119.975,119.955,119.96,811199989.0
2007-05-07 17:47:00,119.96,119.965,119.96,119.96,383899997.0
2007-05-07 17:48:00,119.96,119.97,119.96,119.96,280199999.0
2007-05-07 17:49:00,119.96,119.98,119.96,119.97,719999993.0
2007-05-07 17:50:00,119.97,119.98,119.97,119.97,322100000.0
2007-05-07 17:51:00,119.97,119.98,119.965,119.965,118899998.0
2007-05-07 17:52:00,119.97,119.97,119.965,119.97,57900000.0
2007-05-07 17:53:00,119.97,119.98,119.965,119.97,842899990.0
2007-05-07 17:54:00,119.97,119.98,119.97,119.97,687199999.0
2007-05-07 17:55:00,119.98,119.98,119.97,119.98,1375400001.0
2007-05-07 17:56:00,119.98,119.99,119.97,119.98,852200003.0
2007-05-07 17:57:00,119.98,119.98,119.96,119.965,493700001.0
2007-05-07 17:58:00,119.965,119.97,119.96,119.96,335299996.0
2007-05-07 17:59:00,119.965,119.97,119.955,119.96,1244300016.0
2007-05-07 18:00:00,119.97,119.98,119.97,119.97,88300000.0
2007-05-07 18:01:00,119.965,119.98,119.965,119.98,280399996.0
2007-05-07 18:02:00,119.97,119.99,119.965,119.98,903699976.0
2007-05-07 18:03:00,119.98,119.98,119.965,119.98,940799989.0
2007-05-07 18:04:00,119.975,119.98,119.965,119.98,1599299996.0
2007-05-07 18:05:00,119.98,119.98,119.975,119.98,1083099995.0
2007-05-07 18:06:00,119.98,119.98,119.975,119.98,568200004.0
2007-05-07 18:07:00,119.98,119.98,119.98,119.98,409399994.0
2007-05-07 18:08:00,119.98,119.98,119.965,119.97,473500008.0
2007-05-07 18:09:00,119.97,119.98,119.97,119.97,683000000.0
2007-05-07 18:10:00,119.97,119.98,119.97,119.98,48700000.0
2007-05-07 18:11:00,119.97,119.97,119.965,119.965,274399996.0
2007-05-07 18:12:00,119.965,119.965,119.96,119.96,443499989.0
2007-05-07 18:13:00,119.98,119.99,119.965,119.97,798700006.0
2007-05-07 18:14:00,119.97,119.98,119.965,119.97,650900015.0
2007-05-07 18:15:00,119.97,119.98,119.955,119.96,990399995.0
2007-05-07 18:16:00,119.96,119.96,119.955,119.96,245299995.0
2007-05-07 18:17:00,119.96,119.965,119.955,119.96,472299996.0
2007-05-07 18:18:00,119.96,119.97,119.955,119.965,421899998.0
2007-05-07 18:19:00,119.965,119.965,119.955,119.965,56400002.0
2007-05-07 18:20:00,119.965,119.97,119.96,119.965,59999999.0
2007-05-07 18:21:00,119.965,119.97,119.96,119.96,917800009.0
2007-05-07 18:22:00,119.96,119.96,119.95,119.955,920100026.0
2007-05-07 18:23:00,119.955,119.96,119.95,119.95,866600000.0
2007-05-07 18:24:00,119.95,119.96,119.95,119.95,977600036.0
2007-05-07 18:25:00,119.95,119.95,119.95,119.95,737600014.0
2007-05-07 18:26:00,119.95,119.97,119.95,119.96,364100004.0
2007-05-07 18:27:00,119.96,119.96,119.955,119.955,158199997.0
2007-05-07 18:28:00,119.955,119.965,119.95,119.955,274899996.0
2007-05-07 18:29:00,119.955,119.96,119.955,119.955,15200000.0
2007-05-07 18:30:00,119.955,119.965,119.955,119.96,296100000.0
2007-05-07 18:31:00,119.965,119.98,119.965,119.97,1953399982.0
2007-05-07 18:32:00,119.98,119.98,119.97,119.97,1252400012.0
2007-05-07 18:33:00,119.965,119.99,119.965,119.97,1252400012.0
2007-05-07 18:34:00,119.975,119.98,119.975,119.98,333999999.0
2007-05-07 18:35:00,119.98,119.98,119.98,119.98,38800000.0
2007-05-07 18:36:00,119.98,119.98,119.98,119.98,3200000.0
2007-05-07 18:37:00,119.98,119.98,119.98,119.98,35100000.0
2007-05-07 18:38:00,119.98,119.98,119.975,119.98,498499998.0
2007-05-07 18:39:00,119.98,119.98,119.975,119.98,167900003.0
2007-05-07 18:40:00,119.975,119.98,119.975,119.975,433599998.0
2007-05-07 18:41:00,119.98,119.98,119.97,119.97,38800000.0
2007-05-07 18:42:00,119.965,119.97,119.965,119.97,127500000.0
2007-05-07 18:43:00,119.97,119.97,119.965,119.965,78700000.0
2007-05-07 18:44:00,119.97,119.97,119.965,119.97,178299998.0
2007-05-07 18:45:00,119.97,119.97,119.97,119.97,366100008.0
2007-05-07 18:46:00,119.97,120.0,119.97,119.99,619099996.0
2007-05-07 18:47:00,119.995,119.995,119.99,119.995,111999999.0
2007-05-07 18:48:00,119.995,120.0,119.99,119.995,228099997.0
2007-05-07 18:49:00,119.995,119.995,119.98,119.98,405400004.0
2007-05-07 18:50:00,119.98,119.99,119.97,119.97,376299996.0
2007-05-07 18:51:00,119.97,119.98,119.97,119.97,155199999.0
2007-05-07 18:52:00,119.975,119.98,119.965,119.97,759699993.0
2007-05-07 18:53:00,119.97,119.98,119.965,119.97,378799999.0
2007-05-07 18:54:00,119.97,119.975,119.97,119.97,176700000.0
2007-05-07 18:55:00,119.97,119.975,119.97,119.97,278600000.0
2007-05-07 18:56:00,119.97,119.98,119.97,119.97,78600000.0
2007-05-07 18:57:00,119.97,119.98,119.97,119.98,188299999.0
2007-05-07 18:58:00,119.98,119.99,119.975,119.98,297200000.0
2007-05-07 18:59:00,119.98,119.99,119.96,119.96,1255700004.0
2007-05-07 19:00:00,119.94,119.96,119.94,119.95,2058900030.0
2007-05-07 19:01:00,119.95,119.96,119.935,119.935,2058900030.0
2007-05-07 19:02:00,119.935,119.95,119.935,119.94,786407989.0
2007-05-07 19:03:00,119.935,119.95,119.935,119.95,697700002.0
2007-05-07 19:04:00,119.945,119.95,119.935,119.935,1405499993.0
2007-05-07 19:05:00,119.935,119.95,119.935,119.95,769699999.0
2007-05-07 19:06:00,119.96,119.96,119.96,119.96,793799989.0
2007-05-07 19:07:00,119.96,119.97,119.95,119.97,793799989.0
2007-05-07 19:08:00,119.96,119.97,119.96,119.97,310600000.0
2007-05-07 19:09:00,119.96,119.98,119.96,119.97,714100025.0
2007-05-07 19:10:00,119.97,119.97,119.955,119.965,1783999979.0
2007-05-07 19:11:00,119.96,119.97,119.955,119.96,1309800005.0
2007-05-07 19:12:00,119.96,119.965,119.96,119.965,812400002.0
2007-05-07 19:13:00,119.97,119.99,119.965,119.98,2034399977.0
2007-05-07 19:14:00,119.97,120.0,119.97,119.99,1391799991.0
2007-05-07 19:15:00,119.99,120.0,119.98,119.99,1391799991.0
2007-05-07 19:16:00,119.98,120.0,119.975,119.99,1154200029.0
2007-05-07 19:17:00,119.99,120.0,119.98,119.99,859300006.0
2007-05-07 19:18:00,119.99,119.99,119.99,119.99,475700002.0
2007-05-07 19:19:00,119.99,119.99,119.98,119.98,1084900021.0
2007-05-07 19:20:00,119.98,120.0,119.98,120.0,1215000013.0
2007-05-07 19:21:00,119.99,120.0,119.98,119.985,1469599990.0
2007-05-07 19:22:00,119.985,119.99,119.98,119.98,967200008.0
2007-05-07 19:23:00,119.97,119.98,119.97,119.98,150499998.0
2007-05-07 19:24:00,119.98,119.99,119.98,119.99,150499998.0
2007-05-07 19:25:00,119.99,119.99,119.99,119.99,18400000.0
2007-05-07 19:26:00,119.99,119.99,119.975,119.99,800300003.0
2007-05-07 19:27:00,119.97,119.99,119.97,119.97,1970699984.0
2007-05-07 19:28:00,119.98,119.98,119.97,119.97,1970699984.0
2007-05-07 19:29:00,119.98,120.02,119.97,120.02,1635900029.0
2007-05-07 19:30:00,120.01,120.02,120.01,120.02,1635900029.0
2007-05-07 19:31:00,120.01,120.04,120.01,120.04,1635900029.0
2007-05-07 19:32:00,120.05,120.06,120.04,120.05,1635900029.0
2007-05-07 19:33:00,120.05,120.05,120.035,120.035,1635900029.0
2007-05-07 19:34:00,120.035,120.045,120.035,120.04,1280000000.0
2007-05-07 19:35:00,120.04,120.05,120.035,120.04,1334899982.0
2007-05-07 19:36:00,120.02,120.03,120.02,120.03,839500007.0
2007-05-07 19:37:00,120.04,120.04,120.03,120.04,839500007.0
2007-05-07 19:38:00,120.03,120.08,120.03,120.08,839500007.0
2007-05-07 19:39:00,120.07,120.08,120.065,120.07,839500007.0
2007-05-07 19:40:00,120.07,120.09,120.07,120.07,2085900029.0
2007-05-07 19:41:00,120.07,120.08,120.065,120.075,694799999.0
2007-05-07 19:42:00,120.075,120.08,120.075,120.08,1114599989.0
2007-05-07 19:43:00,120.075,120.08,120.075,120.08,1012199978.0
2007-05-07 19:44:00,120.08,120.08,120.08,120.08,1681899995.0
2007-05-07 19:45:00,120.08,120.08,120.075,120.08,1601800027.0
2007-05-07 19:46:00,120.08,120.085,120.07,120.07,1632799998.0
2007-05-07 19:47:00,120.07,120.08,120.06,120.065,1047800010.0
2007-05-07 19:48:00,120.07,120.07,120.055,120.06,1358300006.0
2007-05-07 19:49:00,120.06,120.06,120.055,120.06,1405900011.0
2007-05-07 19:50:00,120.06,120.07,120.06,120.06,414099995.0
2007-05-07 19:51:00,120.06,120.07,120.06,120.07,1094599983.0
2007-05-07 19:52:00,120.06,120.07,120.06,120.07,1324499993.0
2007-05-07 19:53:00,120.07,120.07,120.06,120.06,336199996.0
2007-05-07 19:54:00,120.06,120.06,120.055,120.06,1122700008.0
2007-05-07 19:55:00,120.06,120.06,120.055,120.055,948899992.0
2007-05-07 19:56:00,120.055,120.065,120.055,120.065,670200020.0
2007-05-07 19:57:00,120.06,120.065,120.06,120.065,69600001.0
2007-05-07 19:58:00,120.065,120.065,120.065,120.065,800000.0
2007-05-07 19:59:00,120.065,120.065,120.055,120.055,769200001.0
2007-05-07 20:00:00,120.06,120.07,120.05,120.07,1508300004.0
2007-05-07 20:01:00,120.065,120.08,120.055,120.06,1159800000.0
2007-05-07 20:02:00,120.06,120.065,120.06,120.06,541099991.0
2007-05-07 20:03:00,120.06,120.065,120.06,120.06,684300000.0
2007-05-07 20:04:00,120.06,120.06,120.055,120.06,437599992.0
2007-05-07 20:05:00,120.06,120.06,120.06,120.06,210399997.0
2007-05-07 20:06:00,120.06,120.06,120.06,120.06,383600002.0
2007-05-07 20:07:00,120.06,120.06,120.055,120.06,722700001.0
2007-05-07 20:08:00,120.06,120.06,120.055,120.06,23200000.0
2007-05-07 20:09:00,120.055,120.07,120.05,120.06,698500010.0
2007-05-07 20:10:00,120.06,120.06,120.055,120.055,522000009.0
2007-05-07 20:11:00,120.055,120.07,120.04,120.04,1767800003.0
2007-05-07 20:12:00,120.04,120.05,120.04,120.05,1732600006.0
2007-05-07 20:13:00,120.05,120.06,120.04,120.04,1027499996.0
2007-05-07 20:14:00,120.04,120.045,120.035,120.04,386100001.0
2007-05-07 20:15:00,120.04,120.04,120.04,120.04,176799995.0
2007-05-07 20:16:00,120.04,120.04,120.04,120.04,213599994.0
2007-05-07 20:17:00,120.04,120.04,120.035,120.035,115200000.0
2007-05-07 20:18:00,120.04,120.04,120.04,120.04,50100000.0
2007-05-07 20:19:00,120.035,120.04,120.03,120.04,227099996.0
2007-05-07 20:20:00,120.04,120.04,120.03,120.03,303800001.0
2007-05-07 20:21:00,120.03,120.05,120.03,120.04,511099994.0
2007-05-07 20:22:00,120.03,120.03,120.02,120.02,164799999.0
2007-05-07 20:23:00,120.02,120.04,120.015,120.03,1120100001.0
2007-05-07 20:24:00,120.03,120.04,120.025,120.03,100300000.0
2007-05-07 20:25:00,120.03,120.03,120.025,120.03,166500001.0
2007-05-07 20:26:00,120.03,120.03,120.015,120.015,1219699990.0
2007-05-07 20:27:00,120.015,120.03,120.015,120.03,736799993.0
2007-05-07 20:28:00,120.03,120.03,120.015,120.015,867200006.0
2007-05-07 20:29:00,120.015,120.02,120.015,120.02,869400022.0
2007-05-07 20:31:00,120.02,120.02,120.015,120.02,1047000000.0
2007-05-07 20:32:00,120.025,120.03,120.02,120.02,451699997.0
2007-05-07 20:33:00,120.03,120.03,120.02,120.03,353299999.0
2007-05-07 20:34:00,120.03,120.04,120.03,120.03,58500000.0
2007-05-07 20:35:00,120.03,120.03,120.02,120.02,711699992.0
2007-05-07 20:36:00,120.03,120.03,120.02,120.02,348800011.0
2007-05-07 20:37:00,120.02,120.03,120.02,120.02,1415600003.0
2007-05-07 20:38:00,120.02,120.03,120.02,120.03,229000008.0
2007-05-07 20:39:00,120.03,120.03,120.03,120.03,64800000.0
2007-05-07 20:40:00,120.03,120.04,120.02,120.03,1505000013.0
2007-05-07 20:41:00,120.02,120.03,120.02,120.03,1604100013.0
2007-05-07 20:42:00,120.03,120.035,120.025,120.025,236900000.0
2007-05-07 20:43:00,120.03,120.03,120.02,120.03,367800011.0
2007-05-07 20:44:00,120.03,120.03,120.02,120.03,1284599992.0
2007-05-07 20:45:00,120.03,120.035,120.02,120.03,1642799989.0
2007-05-07 20:46:00,120.03,120.05,120.03,120.04,417299998.0
2007-05-07 20:47:00,120.04,120.06,120.04,120.04,893700006.0
2007-05-07 20:48:00,120.04,120.05,120.035,120.035,925400022.0
2007-05-07 20:49:00,120.035,120.04,120.035,120.04,167500005.0
2007-05-07 20:50:00,120.04,120.04,120.04,120.04,251400005.0
2007-05-07 20:51:00,120.04,120.045,120.04,120.04,526100001.0
2007-05-07 20:52:00,120.04,120.05,120.035,120.035,421500007.0
2007-05-07 20:53:00,120.06,120.06,120.05,120.05,433400002.0
2007-05-07 20:54:00,120.06,120.06,120.06,120.06,433400002.0
2007-05-07 20:55:00,120.06,120.07,120.06,120.06,433400002.0
2007-05-07 20:56:00,120.065,120.065,120.065,120.065,4000000.0
2007-05-07 20:57:00,120.06,120.065,120.06,120.065,682400002.0
2007-05-07 20:58:00,120.065,120.08,120.06,120.06,375299992.0
2007-05-07 20:59:00,120.06,120.08,120.06,120.08,887600001.0
2007-05-07 21:00:00,120.08,120.09,120.065,120.07,878499997.0
2007-05-07 21:01:00,120.07,120.09,120.07,120.09,950300008.0
2007-05-07 21:02:00,120.09,120.09,120.075,120.08,398200004.0
2007-05-07 21:03:00,120.075,120.08,120.075,120.08,312500001.0
2007-05-07 21:04:00,120.08,120.09,120.075,120.08,801199998.0
2007-05-07 21:05:00,120.08,120.1,120.08,120.09,84700000.0
2007-05-07 21:06:00,120.09,120.09,120.075,120.075,491600006.0
2007-05-07 21:07:00,120.08,120.09,120.075,120.09,500300002.0
2007-05-07 21:08:00,120.09,120.09,120.085,120.09,250100000.0
2007-05-07 21:09:00,120.09,120.09,120.085,120.09,125100000.0
2007-05-07 21:10:00,120.09,120.09,120.07,120.07,1361399983.0
2007-05-07 21:11:00,120.08,120.09,120.08,120.09,564499985.0
2007-05-07 21:12:00,120.09,120.09,120.09,120.09,567400008.0
2007-05-07 21:13:00,120.1,120.1,120.09,120.09,567400008.0
2007-05-07 21:14:00,120.09,120.1,120.085,120.09,567400008.0
2007-05-07 21:15:00,120.09,120.09,120.08,120.09,617600000.0
2007-05-07 21:16:00,120.09,120.09,120.08,120.08,1101600019.0
2007-05-07 21:17:00,120.1,120.11,120.09,120.1,2057899992.0
2007-05-07 21:18:00,120.095,120.1,120.08,120.08,2057899992.0
2007-05-07 21:19:00,120.08,120.09,120.075,120.08,366999997.0
2007-05-07 21:20:00,120.08,120.11,120.08,120.11,1339999987.0
2007-05-07 21:21:00,120.1,120.1,120.1,120.1,237599998.0
2007-05-07 21:22:00,120.1,120.1,120.08,120.09,689299990.0
2007-05-07 21:23:00,120.09,120.11,120.09,120.1,755400008.0
2007-05-07 21:24:00,120.1,120.1,120.1,120.1,131500000.0
2007-05-07 21:25:00,120.1,120.1,120.09,120.09,1188100014.0
2007-05-07 21:26:00,120.09,120.09,120.09,120.09,790300006.0
2007-05-07 21:27:00,120.09,120.09,120.08,120.08,380399999.0
2007-05-07 21:28:00,120.08,120.09,120.08,120.09,695900004.0
2007-05-07 21:29:00,120.09,120.09,120.075,120.09,1261899995.0
2007-05-07 21:30:00,120.09,120.09,120.09,120.09,62400000.0
2007-05-07 21:31:00,120.09,120.09,120.08,120.09,549999991.0
2007-05-07 21:32:00,120.08,120.08,120.08,120.08,209500003.0
2007-05-07 21:33:00,120.08,120.08,120.07,120.08,827600007.0
2007-05-07 21:34:00,120.08,120.095,120.08,120.09,752800003.0
2007-05-07 21:35:00,120.09,120.09,120.07,120.08,2110300026.0
2007-05-07 21:36:00,120.075,120.09,120.075,120.09,956300004.0
2007-05-07 21:37:00,120.09,120.09,120.08,120.08,841400005.0
2007-05-07 21:38:00,120.08,120.08,120.07,120.08,174400000.0
2007-05-07 21:39:00,120.07,120.08,120.07,120.08,431199994.0
2007-05-07 21:40:00,120.08,120.08,120.06,120.06,449699998.0
2007-05-07 21:41:00,120.06,120.07,120.06,120.07,174200002.0
2007-05-07 21:42:00,120.07,120.07,120.06,120.07,248800003.0
2007-05-07 21:43:00,120.06,120.07,120.06,120.07,750400016.0
2007-05-07 21:44:00,120.06,120.07,120.055,120.07,610499991.0
2007-05-07 21:45:00,120.08,120.08,120.05,120.06,1027099999.0
2007-05-07 21:46:00,120.05,120.07,120.05,120.06,952200002.0
2007-05-07 21:47:00,120.06,120.06,120.06,120.06,951999976.0
2007-05-07 21:48:00,120.06,120.06,120.06,120.06,739300004.0
2007-05-07 21:49:00,120.06,120.06,120.06,120.06,625700006.0
2007-05-07 21:50:00,120.06,120.06,120.06,120.06,936599998.0
2007-05-07 21:51:00,120.06,120.08,120.06,120.08,216399997.0
2007-05-07 21:52:00,120.07,120.07,120.06,120.07,182800006.0
2007-05-07 21:53:00,120.07,120.07,120.06,120.06,171399996.0
2007-05-07 21:54:00,120.07,120.07,120.07,120.07,65200000.0
2007-05-07 21:55:00,120.06,120.06,120.05,120.06,502499997.0
2007-05-07 21:56:00,120.06,120.06,120.06,120.06,50400000.0
2007-05-07 21:57:00,120.06,120.06,120.06,120.06,15200000.0
2007-05-07 21:59:00,120.06,120.06,120.05,120.06,293569999.0
2007-05-07 22:00:00,120.06,120.07,120.06,120.06,77810000.0
2007-05-07 22:01:00,120.06,120.09,120.06,120.07,686400003.0
2007-05-07 22:02:00,120.07,120.08,120.06,120.06,633319996.0
2007-05-07 22:03:00,120.07,120.07,120.06,120.07,849000000.0
2007-05-07 22:04:00,120.07,120.08,120.05,120.08,1157499994.0
2007-05-07 22:05:00,120.08,120.09,120.06,120.06,492900009.0
2007-05-07 22:06:00,120.06,120.08,120.06,120.07,467999991.0
2007-05-07 22:07:00,120.06,120.08,120.06,120.07,260800002.0
2007-05-07 22:08:00,120.07,120.09,120.06,120.07,175900000.0
2007-05-07 22:09:00,120.07,120.07,120.045,120.045,583300002.0
2007-05-07 22:10:00,120.05,120.08,120.04,120.07,725099999.0
2007-05-07 22:11:00,120.07,120.07,120.06,120.07,283600000.0
2007-05-07 22:12:00,120.06,120.08,120.06,120.07,345599986.0
2007-05-07 22:13:00,120.07,120.07,120.06,120.06,747200002.0
2007-05-07 22:14:00,120.06,120.06,120.05,120.06,661999998.0
2007-05-07 22:15:00,120.055,120.08,120.05,120.08,747099991.0
2007-05-07 22:16:00,120.07,120.08,120.07,120.07,218999994.0
2007-05-07 22:17:00,120.07,120.08,120.05,120.05,364899995.0
2007-05-07 22:18:00,120.05,120.07,120.05,120.06,1285699997.0
2007-05-07 22:19:00,120.07,120.08,120.06,120.07,267800001.0
2007-05-07 22:20:00,120.07,120.07,120.05,120.055,752800004.0
2007-05-07 22:21:00,120.06,120.08,120.055,120.06,818900000.0
2007-05-07 22:22:00,120.05,120.06,120.05,120.06,516000004.0
2007-05-07 22:23:00,120.07,120.07,120.07,120.07,80099996.0
2007-05-07 22:24:00,120.07,120.07,120.06,120.06,192399997.0
2007-05-07 22:25:00,120.06,120.07,120.06,120.06,581199998.0
2007-05-07 22:26:00,120.06,120.07,120.055,120.06,345700004.0
2007-05-07 22:27:00,120.06,120.08,120.055,120.06,551200010.0
2007-05-07 22:28:00,120.07,120.08,120.07,120.08,82400000.0
2007-05-07 22:29:00,120.09,120.09,120.08,120.08,53600000.0
2007-05-07 22:30:00,120.08,120.08,120.07,120.08,39900001.0
2007-05-07 22:31:00,120.07,120.09,120.06,120.09,360100001.0
2007-05-07 22:32:00,120.07,120.08,120.07,120.08,196800006.0
2007-05-07 22:33:00,120.08,120.08,120.07,120.08,641200014.0
2007-05-07 22:34:00,120.08,120.08,120.08,120.08,290400012.0
2007-05-07 22:35:00,120.08,120.08,120.08,120.08,422399992.0
2007-05-07 22:36:00,120.08,120.08,120.08,120.08,212199992.0
2007-05-07 22:37:00,120.08,120.08,120.07,120.07,557099988.0
2007-05-07 22:38:00,120.07,120.09,120.07,120.09,276199994.0
2007-05-07 22:39:00,120.08,120.09,120.07,120.09,513799993.0
2007-05-07 22:40:00,120.08,120.1,120.08,120.09,437199992.0
2007-05-07 22:41:00,120.1,120.1,120.08,120.09,314999988.0
2007-05-07 22:42:00,120.09,120.11,120.09,120.1,94399997.0
2007-05-07 22:43:00,120.1,120.1,120.07,120.08,462099995.0
2007-05-07 22:44:00,120.08,120.08,120.07,120.08,556699998.0
2007-05-07 22:45:00,120.07,120.09,120.07,120.08,677500002.0
2007-05-07 22:46:00,120.08,120.09,120.08,120.09,135900001.0
2007-05-07 22:47:00,120.09,120.09,120.09,120.09,154399994.0
2007-05-07 22:48:00,120.09,120.09,120.08,120.08,292300009.0
2007-05-07 22:49:00,120.09,120.09,120.08,120.09,119800004.0
2007-05-07 22:50:00,120.08,120.09,120.055,120.06,886200005.0
2007-05-07 22:51:00,120.07,120.08,120.06,120.08,635600006.0
2007-05-07 22:52:00,120.09,120.09,120.08,120.08,20800000.0
2007-05-07 22:53:00,120.07,120.08,120.06,120.07,271300004.0
2007-05-07 22:54:00,120.07,120.07,120.07,120.07,46400000.0
2007-05-07 22:55:00,120.06,120.07,120.06,120.07,204599998.0
2007-05-07 22:56:00,120.08,120.08,120.06,120.07,645899991.0
2007-05-07 22:57:00,120.07,120.08,120.07,120.08,195000000.0
2007-05-07 22:58:00,120.08,120.08,120.065,120.08,246699994.0
2007-05-07 22:59:00,120.08,120.1,120.08,120.09,596800006.0
2007-05-07 23:00:00,120.08,120.1,120.04,120.06,677599983.0
2007-05-07 23:01:00,120.06,120.09,120.06,120.08,311499999.0
2007-05-07 23:02:00,120.07,120.09,120.07,120.08,526200000.0
2007-05-07 23:03:00,120.09,120.12,120.06,120.1,183600004.0
2007-05-07 23:04:00,120.1,120.13,120.05,120.12,669700000.0
2007-05-07 23:05:00,120.11,120.12,120.1,120.1,134799998.0
2007-05-07 23:06:00,120.11,120.11,120.09,120.09,143600000.0
2007-05-07 23:07:00,120.09,120.09,120.09,120.09,143500000.0
2007-05-07 23:08:00,120.1,120.1,120.1,120.1,27900000.0
2007-05-07 23:09:00,120.09,120.09,120.09,120.09,27900000.0
2007-05-07 23:10:00,120.09,120.09,120.08,120.08,98800000.0
2007-05-07 23:11:00,120.09,120.09,120.06,120.07,543200015.0
2007-05-07 23:12:00,120.08,120.08,120.06,120.06,321899998.0
2007-05-07 23:13:00,120.06,120.08,120.055,120.08,413599998.0
2007-05-07 23:14:00,120.08,120.08,120.07,120.08,231000005.0
2007-05-07 23:15:00,120.08,120.08,120.08,120.08,55800000.0
2007-05-07 23:16:00,120.08,120.08,120.08,120.08,139600000.0
2007-05-07 23:17:00,120.08,120.08,120.08,120.08,24000000.0
2007-05-07 23:18:00,120.08,120.08,120.08,120.08,20000000.0
2007-05-07 23:19:00,120.08,120.08,120.08,120.08,95600000.0
2007-05-07 23:20:00,120.08,120.08,120.08,120.08,31900000.0
2007-05-07 23:21:00,120.08,120.08,120.08,120.08,8000000.0
2007-05-07 23:22:00,120.08,120.09,120.08,120.09,35200000.0
2007-05-07 23:23:00,120.09,120.09,120.09,120.09,1300000.0
2007-05-07 23:26:00,120.08,120.11,120.08,120.09,121299999.0
2007-05-07 23:27:00,120.09,120.09,120.085,120.085,63800002.0
2007-05-07 23:29:00,120.09,120.09,120.085,120.085,128800001.0
2007-05-07 23:30:00,120.09,120.09,120.09,120.09,19200001.0
2007-05-07 23:31:00,120.09,120.11,120.09,120.1,189900002.0
2007-05-07 23:32:00,120.1,120.1,120.09,120.09,152600004.0
2007-05-07 23:34:00,120.09,120.09,120.09,120.09,110100003.0
2007-05-07 23:35:00,120.1,120.1,120.09,120.09,134900002.0
2007-05-07 23:36:00,120.09,120.1,120.085,120.085,261800003.0
2007-05-07 23:37:00,120.09,120.09,120.09,120.09,117300002.0
2007-05-07 23:38:00,120.09,120.1,120.09,120.09,32799999.0
2007-05-07 23:41:00,120.09,120.09,120.09,120.09,32799999.0
2007-05-07 23:42:00,120.08,120.08,120.08,120.08,12800000.0
2007-05-07 23:43:00,120.09,120.09,120.09,120.09,12800000.0
2007-05-07 23:46:00,120.08,120.08,120.08,120.08,12800000.0
2007-05-07 23:47:00,120.09,120.09,120.09,120.09,12800000.0
2007-05-07 23:48:00,120.09,120.09,120.075,120.075,126100003.0
2007-05-07 23:49:00,120.08,120.08,120.08,120.08,62299999.0
2007-05-07 23:50:00,120.08,120.08,120.08,120.08,32000000.0
2007-05-07 23:51:00,120.08,120.09,120.08,120.09,110299999.0
2007-05-07 23:52:00,120.09,120.09,120.09,120.09,114800004.0
2007-05-07 23:53:00,120.1,120.1,120.1,120.1,27900000.0
2007-05-07 23:54:00,120.09,120.09,120.09,120.09,27900000.0
2007-05-07 23:56:00,120.09,120.09,120.09,120.09,59900000.0
2007-05-07 23:57:00,120.09,120.09,120.09,120.09,16000000.0
2007-05-07 23:58:00,120.09,120.1,120.08,120.08,196300003.0
2007-05-07 23:59:00,120.08,120.1,120.08,120.1,157300001.0
2007-05-08 00:00:00,120.1,120.1,120.08,120.09,72800000.0
2007-05-08 00:01:00,120.09,120.09,120.09,120.09,186800006.0
2007-05-08 00:03:00,120.08,120.09,120.08,120.09,186800006.0
2007-05-08 00:04:00,120.09,120.09,120.09,120.09,16000000.0
2007-05-08 00:06:00,120.09,120.09,120.09,120.09,28000000.0
2007-05-08 00:09:00,120.09,120.09,120.09,120.09,25000000.0
2007-05-08 00:10:00,120.09,120.09,120.08,120.09,178299996.0
2007-05-08 00:11:00,120.08,120.09,120.08,120.09,66500002.0
2007-05-08 00:13:00,120.09,120.09,120.09,120.09,41700000.0
2007-05-08 00:14:00,120.09,120.09,120.08,120.09,89400004.0
2007-05-08 00:18:00,120.09,120.09,120.09,120.09,4800000.0
2007-05-08 00:19:00,120.09,120.09,120.09,120.09,11600000.0
2007-05-08 00:20:00,120.085,120.09,120.08,120.085,125700002.0
2007-05-08 00:21:00,120.09,120.09,120.09,120.09,34600000.0
2007-05-08 00:22:00,120.09,120.09,120.08,120.08,147400003.0
2007-05-08 00:23:00,120.09,120.09,120.09,120.09,43400000.0
2007-05-08 00:24:00,120.09,120.09,120.085,120.085,273700006.0
2007-05-08 00:25:00,120.09,120.09,120.09,120.09,72800004.0
2007-05-08 00:26:00,120.09,120.1,120.09,120.09,223900002.0
2007-05-08 00:27:00,120.1,120.1,120.1,120.1,102300000.0
2007-05-08 00:28:00,120.1,120.1,120.09,120.09,243900008.0
2007-05-08 00:29:00,120.09,120.09,120.09,120.09,109200006.0
2007-05-08 00:30:00,120.09,120.1,120.09,120.1,181199996.0
2007-05-08 00:31:00,120.095,120.095,120.08,120.09,544800014.0
2007-05-08 00:32:00,120.09,120.1,120.09,120.1,451200006.0
2007-05-08 00:33:00,120.1,120.1,120.095,120.095,44300000.0
2007-05-08 00:34:00,120.1,120.1,120.1,120.1,108200000.0
2007-05-08 00:35:00,120.1,120.1,120.095,120.1,27500000.0
2007-05-08 00:36:00,120.1,120.11,120.1,120.11,81000000.0
2007-05-08 00:37:00,120.11,120.11,120.095,120.1,306600008.0
2007-05-08 00:38:00,120.1,120.1,120.085,120.1,268000001.0
2007-05-08 00:39:00,120.09,120.09,120.09,120.09,50299999.0
2007-05-08 00:40:00,120.09,120.09,120.085,120.085,80900000.0
2007-05-08 00:41:00,120.1,120.1,120.1,120.1,247800004.0
2007-05-08 00:42:00,120.09,120.1,120.085,120.09,247800004.0
2007-05-08 00:43:00,120.09,120.09,120.09,120.09,75900000.0
2007-05-08 00:44:00,120.09,120.09,120.07,120.07,148500000.0
2007-05-08 00:45:00,120.07,120.08,120.07,120.08,119100000.0
2007-05-08 00:46:00,120.075,120.1,120.075,120.1,58400000.0
2007-05-08 00:47:00,120.1,120.1,120.075,120.075,64800000.0
2007-05-08 00:48:00,120.075,120.075,120.075,120.075,3400000.0
2007-05-08 00:49:00,120.075,120.09,120.055,120.06,422900000.0
2007-05-08 00:50:00,120.06,120.06,120.055,120.06,96700000.0
2007-05-08 00:51:00,120.06,120.09,120.06,120.09,85000000.0
2007-05-08 00:52:00,120.09,120.1,120.05,120.05,343000005.0
2007-05-08 00:53:00,120.05,120.06,120.05,120.06,46400000.0
2007-05-08 00:54:00,120.06,120.06,120.04,120.04,425499994.0
2007-05-08 00:55:00,120.04,120.06,120.035,120.05,239099998.0
2007-05-08 00:56:00,120.05,120.05,120.01,120.03,708199999.0
2007-05-08 00:57:00,120.025,120.035,120.015,120.02,240600002.0
2007-05-08 00:58:00,120.02,120.03,120.02,120.03,90399999.0
2007-05-08 00:59:00,120.03,120.06,120.02,120.055,326100002.0
2007-05-08 01:00:00,120.07,120.08,120.04,120.045,802000007.0
2007-05-08 01:01:00,120.05,120.07,120.05,120.07,185900003.0
2007-05-08 01:02:00,120.07,120.08,120.06,120.08,546000007.0
2007-05-08 01:03:00,120.08,120.09,120.07,120.07,892100002.0
2007-05-08 01:04:00,120.07,120.075,120.045,120.06,841300000.0
2007-05-08 01:05:00,120.06,120.08,120.05,120.075,437499996.0
2007-05-08 01:06:00,120.075,120.075,120.05,120.06,658500003.0
2007-05-08 01:07:00,120.06,120.08,120.06,120.07,161999998.0
2007-05-08 01:08:00,120.07,120.08,120.07,120.075,79899998.0
2007-05-08 01:09:00,120.075,120.075,120.07,120.07,60000002.0
2007-05-08 01:10:00,120.06,120.07,120.06,120.07,237100000.0
2007-05-08 01:12:00,120.07,120.07,120.06,120.06,237100000.0
2007-05-08 01:13:00,120.06,120.07,120.06,120.06,795500006.0
2007-05-08 01:15:00,120.06,120.07,120.06,120.07,354600001.0
2007-05-08 01:16:00,120.07,120.08,120.065,120.07,400799992.0
2007-05-08 01:17:00,120.07,120.08,120.07,120.08,110100001.0
2007-05-08 01:18:00,120.08,120.08,120.06,120.07,496800001.0
2007-05-08 01:19:00,120.07,120.08,120.06,120.08,572799998.0
2007-05-08 01:20:00,120.08,120.1,120.07,120.09,796299993.0
2007-05-08 01:21:00,120.09,120.09,120.07,120.085,512000000.0
2007-05-08 01:22:00,120.085,120.1,120.085,120.1,330300004.0
2007-05-08 01:23:00,120.1,120.13,120.1,120.12,450800007.0
2007-05-08 01:24:00,120.12,120.12,120.07,120.09,680999997.0
2007-05-08 01:25:00,120.09,120.09,120.09,120.09,24799999.0
2007-05-08 01:26:00,120.09,120.09,120.09,120.09,83199996.0
2007-05-08 01:27:00,120.09,120.11,120.09,120.11,244699994.0
2007-05-08 01:28:00,120.11,120.11,120.09,120.09,112000001.0
2007-05-08 01:29:00,120.09,120.09,120.08,120.09,30800001.0
2007-05-08 01:30:00,120.09,120.1,120.08,120.09,513500008.0
2007-05-08 01:31:00,120.09,120.09,120.09,120.09,1200000.0
2007-05-08 01:32:00,120.07,120.08,120.06,120.07,1169800004.0
2007-05-08 01:34:00,120.07,120.07,120.07,120.07,344700004.0
2007-05-08 01:35:00,120.07,120.07,120.07,120.07,469400012.0
2007-05-08 01:36:00,120.07,120.08,120.065,120.08,561900001.0
2007-05-08 01:38:00,120.08,120.08,120.08,120.08,16799999.0
2007-05-08 01:39:00,120.08,120.08,120.075,120.08,92799997.0
2007-05-08 01:40:00,120.08,120.08,120.08,120.08,29599999.0
2007-05-08 01:41:00,120.08,120.08,120.07,120.07,74900000.0
2007-05-08 01:42:00,120.08,120.08,120.08,120.08,74900000.0
2007-05-08 01:43:00,120.08,120.08,120.075,120.075,25899999.0
2007-05-08 01:45:00,120.08,120.08,120.08,120.08,197999990.0
2007-05-08 01:46:00,120.08,120.08,120.08,120.08,403999990.0
2007-05-08 01:47:00,120.08,120.1,120.08,120.1,973100003.0
2007-05-08 01:48:00,120.1,120.1,120.08,120.09,1917000025.0
2007-05-08 01:49:00,120.09,120.09,120.08,120.09,341700007.0
2007-05-08 01:50:00,120.09,120.13,120.09,120.11,1143200026.0
2007-05-08 01:51:00,120.11,120.11,120.07,120.07,330399999.0
2007-05-08 01:52:00,120.07,120.08,120.06,120.08,794800020.0
2007-05-08 01:53:00,120.08,120.09,120.08,120.08,289700003.0
2007-05-08 01:54:00,120.09,120.09,120.08,120.08,53500000.0
2007-05-08 01:55:00,120.08,120.08,120.06,120.08,616299989.0
2007-05-08 01:56:00,120.08,120.09,120.07,120.08,588899999.0
2007-05-08 01:57:00,120.08,120.1,120.08,120.1,465400006.0
2007-05-08 01:58:00,120.1,120.1,120.1,120.1,108499997.0
2007-05-08 01:59:00,120.1,120.1,120.1,120.1,101299998.0
2007-05-08 02:00:00,120.1,120.1,120.09,120.09,670699981.0
2007-05-08 02:01:00,120.1,120.1,120.09,120.1,678000002.0
2007-05-08 02:02:00,120.1,120.11,120.08,120.08,1698500026.0
2007-05-08 02:03:00,120.09,120.09,120.07,120.08,754200001.0
2007-05-08 02:04:00,120.08,120.09,120.075,120.075,437600008.0
2007-05-08 02:05:00,120.08,120.08,120.05,120.06,793300015.0
2007-05-08 02:06:00,120.06,120.07,120.06,120.07,710900010.0
2007-05-08 02:07:00,120.07,120.08,120.06,120.075,817300015.0
2007-05-08 02:08:00,120.075,120.11,120.07,120.1,712299997.0
2007-05-08 02:09:00,120.1,120.12,120.1,120.11,1043000004.0
2007-05-08 02:10:00,120.11,120.12,120.1,120.11,658199999.0
2007-05-08 02:11:00,120.11,120.12,120.1,120.105,822800011.0
2007-05-08 02:12:00,120.105,120.11,120.08,120.09,748900011.0
2007-05-08 02:13:00,120.08,120.09,120.08,120.09,446800003.0
2007-05-08 02:14:00,120.09,120.09,120.04,120.04,2085599961.0
2007-05-08 02:15:00,120.04,120.05,120.02,120.04,1639200001.0
2007-05-08 02:16:00,120.04,120.04,120.02,120.025,862600017.0
2007-05-08 02:17:00,120.02,120.04,120.02,120.04,823800014.0
2007-05-08 02:18:00,120.04,120.05,120.04,120.05,392400000.0
2007-05-08 02:19:00,120.05,120.07,120.05,120.07,1444999981.0
2007-05-08 02:20:00,120.07,120.08,120.06,120.07,593299992.0
2007-05-08 02:21:00,120.07,120.07,120.06,120.07,638000011.0
2007-05-08 02:22:00,120.07,120.08,120.07,120.07,1213500016.0
2007-05-08 02:23:00,120.08,120.08,120.065,120.065,255000003.0
2007-05-08 02:24:00,120.07,120.08,120.07,120.08,714600011.0
2007-05-08 02:25:00,120.08,120.09,120.08,120.09,701700014.0
2007-05-08 02:26:00,120.09,120.1,120.09,120.09,1647100028.0
2007-05-08 02:27:00,120.095,120.1,120.08,120.09,582800014.0
2007-05-08 02:28:00,120.09,120.1,120.08,120.09,332299994.0
2007-05-08 02:29:00,120.09,120.09,120.09,120.09,38299999.0
2007-05-08 02:30:00,120.09,120.1,120.09,120.09,346699996.0
2007-05-08 02:31:00,120.09,120.1,120.09,120.09,321000010.0
2007-05-08 02:33:00,120.09,120.09,120.09,120.09,271299994.0
2007-05-08 02:34:00,120.09,120.09,120.08,120.09,324599997.0
2007-05-08 02:35:00,120.09,120.11,120.09,120.1,1223800007.0
2007-05-08 02:36:00,120.1,120.13,120.1,120.11,1091899997.0
2007-05-08 02:37:00,120.11,120.11,120.08,120.08,1500300002.0
2007-05-08 02:38:00,120.08,120.1,120.08,120.1,301000005.0
2007-05-08 02:39:00,120.1,120.11,120.1,120.1,378400003.0
2007-05-08 02:40:00,120.1,120.1,120.08,120.08,470999999.0
2007-05-08 02:41:00,120.08,120.09,120.08,120.09,264300004.0
2007-05-08 02:42:00,120.08,120.08,120.06,120.06,1429100019.0
2007-05-08 02:43:00,120.07,120.07,120.045,120.06,1694800008.0
2007-05-08 02:44:00,120.055,120.07,120.05,120.06,1148299991.0
2007-05-08 02:45:00,120.06,120.075,120.06,120.07,566399997.0
2007-05-08 02:46:00,120.07,120.08,120.06,120.08,804600013.0
2007-05-08 02:47:00,120.08,120.08,120.07,120.08,422700002.0
2007-05-08 02:48:00,120.07,120.08,120.06,120.07,1050400004.0
2007-05-08 02:49:00,120.07,120.08,120.07,120.08,625700016.0
2007-05-08 02:50:00,120.07,120.07,120.06,120.06,1048600011.0
2007-05-08 02:51:00,120.06,120.07,120.06,120.06,794200004.0
2007-05-08 02:52:00,120.07,120.08,120.07,120.08,1313300008.0
2007-05-08 02:53:00,120.07,120.08,120.07,120.08,1754800015.0
2007-05-08 02:54:00,120.09,120.1,120.08,120.09,995500013.0
2007-05-08 02:55:00,120.08,120.09,120.07,120.07,716200008.0
2007-05-08 02:56:00,120.08,120.08,120.06,120.07,716200008.0
2007-05-08 02:57:00,120.07,120.08,120.06,120.06,1079900020.0
2007-05-08 02:58:00,120.06,120.08,120.055,120.08,1635400025.0
2007-05-08 02:59:00,120.08,120.08,120.07,120.08,462400006.0
2007-05-08 03:00:00,120.08,120.08,120.05,120.06,1805800011.0
2007-05-08 03:01:00,120.07,120.07,120.05,120.07,1008399983.0
2007-05-08 03:02:00,120.06,120.07,120.05,120.06,1008399983.0
2007-05-08 03:03:00,120.07,120.08,120.07,120.07,1008399983.0
2007-05-08 03:04:00,120.065,120.08,120.065,120.07,1008399983.0
2007-05-08 03:05:00,120.065,120.075,120.05,120.06,1029999998.0
2007-05-08 03:06:00,120.06,120.06,120.045,120.05,556299996.0
2007-05-08 03:07:00,120.06,120.06,119.99,120.03,1865599993.0
2007-05-08 03:08:00,120.02,120.03,120.01,120.02,1865599993.0
2007-05-08 03:09:00,120.02,120.02,119.99,119.995,1865599993.0
2007-05-08 03:10:00,120.0,120.01,119.985,119.99,1414700007.0
2007-05-08 03:11:00,119.99,120.01,119.985,120.01,967399991.0
2007-05-08 03:12:00,119.995,120.0,119.985,119.99,682099994.0
2007-05-08 03:13:00,119.99,120.0,119.985,119.99,1105699991.0
2007-05-08 03:14:00,119.99,120.0,119.99,120.0,797100001.0
2007-05-08 03:15:00,120.0,120.0,119.985,119.99,831900000.0
2007-05-08 03:16:00,119.99,120.0,119.98,119.99,917800010.0
2007-05-08 03:17:00,119.99,119.99,119.97,119.97,950299991.0
2007-05-08 03:18:00,119.97,119.98,119.97,119.98,468099994.0
2007-05-08 03:19:00,119.98,119.98,119.96,119.97,1001699993.0
2007-05-08 03:20:00,119.97,119.97,119.955,119.96,1175999984.0
2007-05-08 03:21:00,119.96,119.97,119.945,119.96,1835199995.0
2007-05-08 03:22:00,119.96,119.97,119.96,119.96,274000008.0
2007-05-08 03:23:00,119.96,119.96,119.95,119.955,649700009.0
2007-05-08 03:24:00,119.96,119.96,119.935,119.95,1428800016.0
2007-05-08 03:25:00,119.95,119.96,119.95,119.95,899500019.0
2007-05-08 03:26:00,119.95,119.96,119.945,119.96,1016100002.0
2007-05-08 03:27:00,119.96,119.97,119.955,119.96,671200006.0
2007-05-08 03:28:00,119.97,119.98,119.96,119.97,881099995.0
2007-05-08 03:29:00,119.98,119.98,119.96,119.97,259100007.0
2007-05-08 03:30:00,119.97,119.98,119.93,119.935,1013299999.0
2007-05-08 03:31:00,119.94,119.96,119.93,119.94,785599998.0
2007-05-08 03:32:00,119.94,119.95,119.93,119.94,674199995.0
2007-05-08 03:33:00,119.94,119.94,119.9,119.9,1473500018.0
2007-05-08 03:34:00,119.9,119.91,119.87,119.88,1110200007.0
2007-05-08 03:35:00,119.87,119.88,119.86,119.87,1110200007.0
2007-05-08 03:36:00,119.88,119.88,119.85,119.86,1110200007.0
2007-05-08 03:37:00,119.86,119.87,119.855,119.855,1110200007.0
2007-05-08 03:38:00,119.86,119.87,119.86,119.87,1661700028.0
2007-05-08 03:39:00,119.86,119.87,119.86,119.86,1661700028.0
2007-05-08 03:40:00,119.86,119.89,119.86,119.88,1944200005.0
2007-05-08 03:42:00,119.86,119.86,119.86,119.86,2055500016.0
2007-05-08 03:43:00,119.85,119.86,119.84,119.84,2055500016.0
2007-05-08 03:44:00,119.83,119.84,119.83,119.84,2055500016.0
2007-05-08 03:45:00,119.84,119.87,119.835,119.86,2055500016.0
2007-05-08 03:46:00,119.86,119.86,119.84,119.85,1660499995.0
2007-05-08 03:47:00,119.85,119.85,119.84,119.84,1019100006.0
2007-05-08 03:48:00,119.84,119.87,119.84,119.87,1123400000.0
2007-05-08 03:49:00,119.87,119.87,119.86,119.86,1130600007.0
2007-05-08 03:50:00,119.86,119.87,119.855,119.86,1401800006.0
2007-05-08 03:51:00,119.86,119.86,119.85,119.85,1391699996.0
2007-05-08 03:52:00,119.85,119.86,119.84,119.84,1032400017.0
2007-05-08 03:53:00,119.84,119.85,119.83,119.84,1032400017.0
2007-05-08 03:54:00,119.84,119.85,119.84,119.84,1574499974.0
2007-05-08 03:55:00,119.84,119.85,119.825,119.835,1724399996.0
2007-05-08 03:56:00,119.835,119.85,119.83,119.84,1983700001.0
2007-05-08 03:57:00,119.83,119.84,119.79,119.79,1290100005.0
2007-05-08 03:58:00,119.8,119.81,119.8,119.805,1290100005.0
2007-05-08 03:59:00,119.805,119.82,119.805,119.82,804699996.0
2007-05-08 04:00:00,119.82,119.83,119.82,119.83,662899987.0
2007-05-08 04:01:00,119.83,119.83,119.82,119.82,1272699984.0
2007-05-08 04:02:00,119.82,119.83,119.81,119.81,1621800006.0
2007-05-08 04:03:00,119.81,119.81,119.795,119.81,1317499980.0
2007-05-08 04:04:00,119.81,119.81,119.805,119.81,632899997.0
2007-05-08 04:05:00,119.81,119.81,119.79,119.8,1852199965.0
2007-05-08 04:06:00,119.79,119.8,119.79,119.8,1852199965.0
2007-05-08 04:07:00,119.8,119.81,119.795,119.81,1852199965.0
2007-05-08 04:08:00,119.81,119.81,119.785,119.79,1537080014.0
2007-05-08 04:09:00,119.785,119.8,119.785,119.795,771699990.0
2007-05-08 04:10:00,119.795,119.81,119.785,119.8,1560699993.0
2007-05-08 04:11:00,119.8,119.82,119.8,119.82,1724100015.0
2007-05-08 04:12:00,119.82,119.83,119.82,119.83,2014599978.0
2007-05-08 04:13:00,119.84,119.85,119.83,119.84,2014599978.0
2007-05-08 04:14:00,119.84,119.85,119.825,119.835,2085600029.0
2007-05-08 04:15:00,119.84,119.85,119.84,119.85,1446499998.0
2007-05-08 04:16:00,119.845,119.85,119.83,119.84,983199987.0
2007-05-08 04:17:00,119.84,119.84,119.82,119.83,1549700009.0
2007-05-08 04:18:00,119.83,119.85,119.825,119.84,1870700004.0
2007-05-08 04:19:00,119.84,119.85,119.84,119.84,1060299984.0
2007-05-08 04:20:00,119.84,119.85,119.84,119.84,1282299984.0
2007-05-08 04:21:00,119.85,119.85,119.84,119.84,1914800022.0
2007-05-08 04:22:00,119.85,119.87,119.84,119.87,1914800022.0
2007-05-08 04:23:00,119.86,119.89,119.86,119.88,588199994.0
2007-05-08 04:24:00,119.875,119.88,119.865,119.87,588199994.0
2007-05-08 04:25:00,119.865,119.89,119.86,119.89,1113599986.0
2007-05-08 04:26:00,119.88,119.88,119.87,119.87,838099984.0
2007-05-08 04:27:00,119.88,119.89,119.875,119.88,602199990.0
2007-05-08 04:28:00,119.88,119.89,119.87,119.88,803800005.0
2007-05-08 04:29:00,119.88,119.88,119.87,119.88,583700005.0
2007-05-08 04:30:00,119.88,119.88,119.88,119.88,154099997.0
2007-05-08 04:31:00,119.88,119.88,119.87,119.87,418600006.0
2007-05-08 04:32:00,119.87,119.87,119.86,119.87,671499994.0
2007-05-08 04:33:00,119.87,119.88,119.86,119.86,1348600020.0
2007-05-08 04:34:00,119.86,119.87,119.86,119.86,969899996.0
2007-05-08 04:35:00,119.86,119.86,119.84,119.85,885400001.0
2007-05-08 04:36:00,119.85,119.85,119.83,119.84,1647099968.0
2007-05-08 04:37:00,119.84,119.85,119.83,119.84,812699988.0
2007-05-08 04:38:00,119.84,119.85,119.84,119.85,251499999.0
2007-05-08 04:39:00,119.85,119.85,119.84,119.84,121199999.0
2007-05-08 04:40:00,119.84,119.85,119.84,119.84,892599990.0
2007-05-08 04:41:00,119.85,119.85,119.84,119.84,637799988.0
2007-05-08 04:42:00,119.84,119.85,119.84,119.85,1814699992.0
2007-05-08 04:43:00,119.85,119.86,119.84,119.86,1320699989.0
2007-05-08 04:44:00,119.86,119.86,119.84,119.85,709299999.0
2007-05-08 04:45:00,119.845,119.85,119.83,119.84,842699995.0
2007-05-08 04:46:00,119.84,119.85,119.835,119.845,1035499996.0
2007-05-08 04:47:00,119.845,119.85,119.83,119.84,1686799985.0
2007-05-08 04:48:00,119.84,119.86,119.825,119.86,2052199996.0
2007-05-08 04:49:00,119.86,119.87,119.85,119.86,705099999.0
2007-05-08 04:50:00,119.87,119.87,119.85,119.86,841099989.0
2007-05-08 04:51:00,119.86,119.86,119.85,119.86,837300006.0
2007-05-08 04:52:00,119.86,119.87,119.85,119.87,1120999996.0
2007-05-08 04:53:00,119.87,119.88,119.86,119.88,1085899998.0
2007-05-08 04:54:00,119.875,119.88,119.86,119.88,1152199994.0
2007-05-08 04:55:00,119.88,119.88,119.86,119.88,893199992.0
2007-05-08 04:56:00,119.88,119.88,119.875,119.88,155700000.0
2007-05-08 04:57:00,119.88,119.9,119.88,119.89,1446999995.0
2007-05-08 04:58:00,119.885,119.89,119.87,119.87,1168199988.0
2007-05-08 04:59:00,119.87,119.88,119.86,119.88,1137499996.0
2007-05-08 05:00:00,119.88,119.89,119.87,119.88,731299987.0
2007-05-08 05:01:00,119.88,119.89,119.88,119.88,1279899997.0
2007-05-08 05:02:00,119.87,119.88,119.87,119.87,1318400017.0
2007-05-08 05:03:00,119.89,119.89,119.86,119.87,1318400017.0
2007-05-08 05:04:00,119.87,119.88,119.87,119.88,238000001.0
2007-05-08 05:05:00,119.88,119.88,119.86,119.86,491699998.0
2007-05-08 05:06:00,119.86,119.87,119.86,119.86,1198299986.0
2007-05-08 05:07:00,119.87,119.87,119.85,119.85,1033100023.0
2007-05-08 05:08:00,119.84,119.84,119.82,119.82,1033100023.0
2007-05-08 05:09:00,119.82,119.83,119.82,119.83,1033100023.0
2007-05-08 05:10:00,119.83,119.83,119.815,119.82,1529500015.0
2007-05-08 05:11:00,119.83,119.83,119.815,119.815,1701900037.0
2007-05-08 05:12:00,119.815,119.84,119.815,119.83,958200020.0
2007-05-08 05:13:00,119.83,119.83,119.825,119.825,292300004.0
2007-05-08 05:14:00,119.83,119.84,119.815,119.83,805899997.0
2007-05-08 05:15:00,119.83,119.83,119.815,119.82,849899991.0
2007-05-08 05:16:00,119.82,119.83,119.8,119.8,1387699980.0
2007-05-08 05:17:00,119.8,119.82,119.8,119.81,1348699993.0
2007-05-08 05:18:00,119.81,119.82,119.81,119.81,431600006.0
2007-05-08 05:19:00,119.81,119.82,119.77,119.78,1115300005.0
2007-05-08 05:20:00,119.77,119.78,119.73,119.74,1536200017.0
2007-05-08 05:21:00,119.75,119.75,119.73,119.74,1536200017.0
2007-05-08 05:22:00,119.74,119.74,119.73,119.73,1536200017.0
2007-05-08 05:23:00,119.73,119.74,119.73,119.74,1405099998.0
2007-05-08 05:24:00,119.74,119.75,119.73,119.74,1307500001.0
2007-05-08 05:25:00,119.73,119.74,119.715,119.715,1684400009.0
2007-05-08 05:26:00,119.715,119.74,119.715,119.73,1672299993.0
2007-05-08 05:27:00,119.73,119.74,119.725,119.74,916099996.0
2007-05-08 05:28:00,119.74,119.74,119.735,119.74,1130499980.0
2007-05-08 05:29:00,119.74,119.74,119.69,119.705,1471300001.0
2007-05-08 05:30:00,119.71,119.73,119.7,119.72,1620300001.0
2007-05-08 05:31:00,119.73,119.75,119.73,119.75,1620300001.0
2007-05-08 05:32:00,119.765,119.77,119.75,119.76,1620300001.0
2007-05-08 05:33:00,119.75,119.76,119.75,119.75,1565499977.0
2007-05-08 05:34:00,119.74,119.76,119.74,119.75,1565499977.0
2007-05-08 05:35:00,119.74,119.74,119.73,119.74,1565499977.0
2007-05-08 05:36:00,119.75,119.75,119.73,119.75,1523799995.0
2007-05-08 05:37:00,119.75,119.75,119.75,119.75,729199992.0
2007-05-08 05:38:00,119.75,119.76,119.75,119.76,918600010.0
2007-05-08 05:39:00,119.76,119.76,119.76,119.76,42299999.0
2007-05-08 05:40:00,119.76,119.76,119.745,119.755,620899994.0
2007-05-08 05:41:00,119.75,119.77,119.745,119.76,1314199986.0
2007-05-08 05:42:00,119.76,119.77,119.755,119.76,581699992.0
2007-05-08 05:43:00,119.76,119.77,119.755,119.76,936800011.0
2007-05-08 05:44:00,119.76,119.77,119.755,119.755,1334899979.0
2007-05-08 05:45:00,119.76,119.76,119.76,119.76,179399996.0
2007-05-08 05:46:00,119.76,119.76,119.76,119.76,156399992.0
2007-05-08 05:47:00,119.76,119.77,119.755,119.77,1654299997.0
2007-05-08 05:48:00,119.77,119.79,119.77,119.79,1134199998.0
2007-05-08 05:49:00,119.79,119.79,119.78,119.78,1667200001.0
2007-05-08 05:50:00,119.78,119.79,119.775,119.78,1211000026.0
2007-05-08 05:51:00,119.775,119.79,119.775,119.785,1079200010.0
2007-05-08 05:52:00,119.79,119.79,119.78,119.79,1158400023.0
2007-05-08 05:53:00,119.79,119.79,119.785,119.79,761800016.0
2007-05-08 05:54:00,119.79,119.79,119.775,119.785,447700005.0
2007-05-08 05:55:00,119.79,119.79,119.78,119.78,170000003.0
2007-05-08 05:56:00,119.78,119.79,119.775,119.775,712300004.0
2007-05-08 05:57:00,119.78,119.79,119.78,119.79,393800006.0
2007-05-08 05:58:00,119.785,119.79,119.785,119.79,568300000.0
2007-05-08 05:59:00,119.79,119.8,119.79,119.79,438499999.0
2007-05-08 06:00:00,119.79,119.8,119.79,119.8,1417900003.0
2007-05-08 06:01:00,119.8,119.8,119.79,119.8,453100006.0
2007-05-08 06:02:00,119.8,119.81,119.79,119.795,1962499990.0
2007-05-08 06:03:00,119.81,119.81,119.81,119.81,1278300005.0
2007-05-08 06:04:00,119.815,119.82,119.805,119.82,1278300005.0
2007-05-08 06:05:00,119.81,119.81,119.8,119.81,1096600007.0
2007-05-08 06:06:00,119.81,119.81,119.805,119.81,431500010.0
2007-05-08 06:07:00,119.81,119.81,119.805,119.81,445300009.0
2007-05-08 06:08:00,119.82,119.82,119.8,119.81,1290300019.0
2007-05-08 06:09:00,119.81,119.82,119.795,119.81,1005000016.0
2007-05-08 06:10:00,119.81,119.82,119.81,119.81,1609500024.0
2007-05-08 06:11:00,119.81,119.82,119.805,119.81,646400009.0
2007-05-08 06:12:00,119.81,119.82,119.8,119.805,2021800007.0
2007-05-08 06:13:00,119.815,119.82,119.805,119.81,747000012.0
2007-05-08 06:14:00,119.8,119.81,119.795,119.81,1586100004.0
2007-05-08 06:15:00,119.81,119.81,119.8,119.8,995500020.0
2007-05-08 06:16:00,119.8,119.8,119.79,119.79,449400004.0
2007-05-08 06:17:00,119.78,119.79,119.78,119.79,1030900013.0
2007-05-08 06:18:00,119.79,119.79,119.78,119.78,962000010.0
2007-05-08 06:19:00,119.79,119.79,119.78,119.78,1577800029.0
2007-05-08 06:20:00,119.78,119.79,119.77,119.78,707200008.0
2007-05-08 06:21:00,119.78,119.79,119.775,119.78,1366900007.0
2007-05-08 06:22:00,119.775,119.79,119.77,119.77,1897000012.0
2007-05-08 06:23:00,119.77,119.78,119.77,119.78,1505599998.0
2007-05-08 06:24:00,119.78,119.78,119.77,119.77,932400007.0
2007-05-08 06:25:00,119.77,119.77,119.76,119.76,1005999978.0
2007-05-08 06:26:00,119.76,119.77,119.76,119.77,2014999987.0
2007-05-08 06:27:00,119.77,119.77,119.76,119.77,1592299971.0
2007-05-08 06:28:00,119.76,119.78,119.76,119.78,619600010.0
2007-05-08 06:29:00,119.79,119.79,119.765,119.775,676499998.0
2007-05-08 06:30:00,119.78,119.78,119.765,119.78,2002500011.0
2007-05-08 06:31:00,119.78,119.8,119.775,119.8,1258600008.0
2007-05-08 06:32:00,119.8,119.82,119.79,119.81,1458800003.0
2007-05-08 06:33:00,119.81,119.82,119.81,119.82,1486299979.0
2007-05-08 06:34:00,119.82,119.82,119.815,119.82,727099989.0
2007-05-08 06:35:00,119.82,119.85,119.82,119.85,803399984.0
2007-05-08 06:36:00,119.86,119.86,119.825,119.84,1203299994.0
2007-05-08 06:37:00,119.84,119.85,119.835,119.84,1037799989.0
2007-05-08 06:38:00,119.84,119.84,119.83,119.84,201500002.0
2007-05-08 06:39:00,119.84,119.84,119.83,119.83,326899997.0
2007-05-08 06:40:00,119.83,119.84,119.83,119.83,158399995.0
2007-05-08 06:41:00,119.83,119.83,119.815,119.815,903900006.0
2007-05-08 06:42:00,119.82,119.83,119.815,119.815,601399991.0
2007-05-08 06:43:00,119.81,119.82,119.81,119.82,142000000.0
2007-05-08 06:44:00,119.82,119.82,119.815,119.815,123200000.0
2007-05-08 06:45:00,119.82,119.82,119.805,119.805,245399995.0
2007-05-08 06:46:00,119.81,119.82,119.805,119.815,561999992.0
2007-05-08 06:47:00,119.81,119.82,119.81,119.82,394899998.0
2007-05-08 06:48:00,119.82,119.825,119.815,119.825,550100001.0
2007-05-08 06:49:00,119.83,119.84,119.83,119.835,889100023.0
2007-05-08 06:50:00,119.835,119.85,119.835,119.84,689500002.0
2007-05-08 06:52:00,119.84,119.84,119.84,119.84,14400000.0
2007-05-08 06:53:00,119.84,119.84,119.825,119.835,349699999.0
2007-05-08 06:54:00,119.84,119.84,119.83,119.83,441899995.0
2007-05-08 06:55:00,119.83,119.83,119.815,119.83,643699994.0
2007-05-08 06:56:00,119.83,119.83,119.82,119.82,318799995.0
2007-05-08 06:57:00,119.83,119.83,119.815,119.82,381900003.0
2007-05-08 06:58:00,119.82,119.83,119.82,119.82,390499989.0
2007-05-08 06:59:00,119.82,119.83,119.81,119.83,625699997.0
2007-05-08 07:00:00,119.83,119.83,119.81,119.82,518799994.0
2007-05-08 07:01:00,119.82,119.82,119.815,119.815,595400005.0
2007-05-08 07:02:00,119.82,119.82,119.81,119.82,286800001.0
2007-05-08 07:03:00,119.82,119.82,119.81,119.81,517999999.0
2007-05-08 07:04:00,119.81,119.82,119.81,119.82,923800016.0
2007-05-08 07:05:00,119.82,119.83,119.81,119.83,1056399980.0
2007-05-08 07:06:00,119.82,119.83,119.815,119.82,1061199999.0
2007-05-08 07:07:00,119.82,119.82,119.82,119.82,92000000.0
2007-05-08 07:08:00,119.81,119.82,119.805,119.805,978500010.0
2007-05-08 07:09:00,119.805,119.82,119.805,119.815,261399998.0
2007-05-08 07:10:00,119.82,119.83,119.81,119.815,836699997.0
2007-05-08 07:11:00,119.815,119.83,119.815,119.82,560999992.0
2007-05-08 07:12:00,119.82,119.83,119.82,119.82,566999996.0
2007-05-08 07:13:00,119.82,119.82,119.815,119.82,354299994.0
2007-05-08 07:14:00,119.82,119.83,119.82,119.82,906400004.0
2007-05-08 07:15:00,119.82,119.83,119.82,119.82,1112000023.0
2007-05-08 07:16:00,119.82,119.82,119.815,119.815,580000008.0
2007-05-08 07:17:00,119.82,119.82,119.815,119.82,1258099999.0
2007-05-08 07:18:00,119.82,119.84,119.81,119.82,630899994.0
2007-05-08 07:19:00,119.83,119.83,119.815,119.825,630899994.0
2007-05-08 07:20:00,119.83,119.84,119.83,119.83,246100002.0
2007-05-08 07:21:00,119.83,119.83,119.815,119.82,708300006.0
2007-05-08 07:22:00,119.82,119.835,119.815,119.83,844599996.0
2007-05-08 07:23:00,119.825,119.86,119.825,119.845,1418800011.0
2007-05-08 07:24:00,119.85,119.87,119.85,119.86,1306299987.0
2007-05-08 07:25:00,119.86,119.86,119.85,119.86,421200004.0
2007-05-08 07:26:00,119.86,119.86,119.85,119.855,460900000.0
2007-05-08 07:27:00,119.86,119.86,119.85,119.86,477100007.0
2007-05-08 07:28:00,119.86,119.88,119.86,119.87,1235499998.0
2007-05-08 07:29:00,119.87,119.89,119.86,119.87,1054799991.0
2007-05-08 07:30:00,119.87,119.885,119.855,119.88,1851999995.0
2007-05-08 07:31:00,119.88,119.89,119.865,119.87,444799995.0
2007-05-08 07:32:00,119.865,119.88,119.865,119.875,797699993.0
2007-05-08 07:33:00,119.88,119.88,119.875,119.88,252000000.0
2007-05-08 07:34:00,119.87,119.88,119.865,119.87,795799994.0
2007-05-08 07:35:00,119.87,119.88,119.865,119.87,582000001.0
2007-05-08 07:36:00,119.87,119.87,119.865,119.87,142099999.0
2007-05-08 07:37:00,119.87,119.87,119.85,119.86,686300004.0
2007-05-08 07:38:00,119.86,119.86,119.85,119.86,359000000.0
2007-05-08 07:39:00,119.86,119.86,119.85,119.85,781299994.0
2007-05-08 07:40:00,119.85,119.86,119.85,119.85,1095800008.0
2007-05-08 07:41:00,119.85,119.86,119.85,119.86,533000010.0
2007-05-08 07:42:00,119.855,119.86,119.855,119.86,91899999.0
2007-05-08 07:43:00,119.86,119.86,119.86,119.86,97599998.0
2007-05-08 07:44:00,119.86,119.86,119.86,119.86,371799992.0
2007-05-08 07:45:00,119.855,119.87,119.855,119.86,412000006.0
2007-05-08 07:46:00,119.86,119.86,119.845,119.85,535200004.0
2007-05-08 07:47:00,119.85,119.87,119.85,119.86,594700002.0
2007-05-08 07:48:00,119.86,119.86,119.85,119.86,1130799990.0
2007-05-08 07:49:00,119.86,119.86,119.85,119.85,506899998.0
2007-05-08 07:50:00,119.85,119.86,119.845,119.86,1201399991.0
2007-05-08 07:51:00,119.86,119.865,119.85,119.86,501399997.0
2007-05-08 07:52:00,119.85,119.86,119.85,119.86,653799996.0
2007-05-08 07:53:00,119.86,119.86,119.855,119.855,235999996.0
2007-05-08 07:54:00,119.86,119.86,119.85,119.85,836100005.0
2007-05-08 07:55:00,119.85,119.85,119.82,119.84,1329200010.0
2007-05-08 07:56:00,119.835,119.84,119.83,119.83,1633200032.0
2007-05-08 07:57:00,119.83,119.86,119.83,119.86,920500001.0
2007-05-08 07:58:00,119.86,119.87,119.85,119.86,950000010.0
2007-05-08 07:59:00,119.86,119.86,119.85,119.86,1003800026.0
2007-05-08 08:00:00,119.86,119.86,119.85,119.85,1233899996.0
2007-05-08 08:01:00,119.85,119.85,119.835,119.85,1361999991.0
2007-05-08 08:02:00,119.85,119.85,119.845,119.85,406400005.0
2007-05-08 08:03:00,119.85,119.85,119.85,119.85,325600008.0
2007-05-08 08:04:00,119.85,119.85,119.85,119.85,81400002.0
2007-05-08 08:05:00,119.85,119.85,119.835,119.84,926100003.0
2007-05-08 08:06:00,119.84,119.85,119.84,119.85,324900007.0
2007-05-08 08:07:00,119.845,119.85,119.835,119.84,1101300013.0
2007-05-08 08:08:00,119.83,119.84,119.83,119.84,867000011.0
2007-05-08 08:09:00,119.84,119.85,119.83,119.85,1874500017.0
2007-05-08 08:10:00,119.85,119.85,119.84,119.84,654300011.0
2007-05-08 08:11:00,119.835,119.85,119.83,119.84,744100015.0
2007-05-08 08:12:00,119.84,119.85,119.84,119.84,1097900008.0
2007-05-08 08:13:00,119.84,119.86,119.84,119.86,341300001.0
2007-05-08 08:14:00,119.86,119.86,119.86,119.86,300399996.0
2007-05-08 08:15:00,119.85,119.855,119.845,119.85,964100009.0
2007-05-08 08:16:00,119.85,119.85,119.85,119.85,183500005.0
2007-05-08 08:17:00,119.86,119.86,119.85,119.86,274700002.0
2007-05-08 08:18:00,119.86,119.86,119.85,119.85,863900006.0
2007-05-08 08:19:00,119.85,119.86,119.845,119.86,969800004.0
2007-05-08 08:20:00,119.85,119.87,119.85,119.865,619700007.0
2007-05-08 08:21:00,119.86,119.92,119.855,119.9,780499991.0
2007-05-08 08:22:00,119.9,119.92,119.9,119.91,810299994.0
2007-05-08 08:23:00,119.92,119.92,119.89,119.89,1140700004.0
2007-05-08 08:24:00,119.89,119.9,119.875,119.875,557900002.0
2007-05-08 08:25:00,119.88,119.89,119.875,119.88,552000002.0
2007-05-08 08:26:00,119.88,119.89,119.88,119.88,794999990.0
2007-05-08 08:27:00,119.88,119.88,119.87,119.87,681200011.0
2007-05-08 08:28:00,119.87,119.88,119.86,119.88,783100012.0
2007-05-08 08:29:00,119.88,119.89,119.88,119.88,465399994.0
2007-05-08 08:30:00,119.88,119.89,119.88,119.89,526299993.0
2007-05-08 08:31:00,119.89,119.89,119.88,119.88,662600014.0
2007-05-08 08:32:00,119.88,119.89,119.88,119.88,1480200026.0
2007-05-08 08:33:00,119.88,119.89,119.88,119.88,862900005.0
2007-05-08 08:34:00,119.88,119.91,119.88,119.91,890800008.0
2007-05-08 08:35:00,119.91,119.93,119.905,119.92,912700003.0
2007-05-08 08:36:00,119.92,119.94,119.92,119.92,1145200021.0
2007-05-08 08:37:00,119.92,119.92,119.89,119.89,951200012.0
2007-05-08 08:38:00,119.89,119.91,119.88,119.88,1051300019.0
2007-05-08 08:39:00,119.88,119.9,119.88,119.9,389200004.0
2007-05-08 08:40:00,119.9,119.9,119.885,119.9,328300004.0
2007-05-08 08:41:00,119.9,119.9,119.89,119.89,138300002.0
2007-05-08 08:42:00,119.885,119.89,119.88,119.88,276300002.0
2007-05-08 08:43:00,119.885,119.89,119.885,119.89,128699997.0
2007-05-08 08:44:00,119.89,119.89,119.89,119.89,166400000.0
2007-05-08 08:45:00,119.89,119.89,119.885,119.89,147200000.0
2007-05-08 08:46:00,119.89,119.91,119.89,119.91,663500010.0
2007-05-08 08:47:00,119.91,119.92,119.9,119.91,1020500017.0
2007-05-08 08:48:00,119.91,119.91,119.9,119.9,485900006.0
2007-05-08 08:49:00,119.9,119.9,119.9,119.9,79100001.0
2007-05-08 08:50:00,119.9,119.9,119.89,119.9,446200005.0
2007-05-08 08:51:00,119.9,119.9,119.89,119.89,57600000.0
2007-05-08 08:52:00,119.89,119.89,119.88,119.88,315600001.0
2007-05-08 08:53:00,119.88,119.9,119.88,119.88,917899983.0
2007-05-08 08:54:00,119.89,119.89,119.88,119.89,347679993.0
2007-05-08 08:55:00,119.885,119.9,119.88,119.88,1183780019.0
2007-05-08 08:56:00,119.87,119.88,119.87,119.87,841400013.0
2007-05-08 08:57:00,119.87,119.87,119.87,119.87,1028600025.0
2007-05-08 08:58:00,119.87,119.88,119.855,119.87,1852199998.0
2007-05-08 08:59:00,119.87,119.88,119.855,119.855,1207400015.0
2007-05-08 09:00:00,119.85,119.86,119.82,119.83,679199990.0
2007-05-08 09:01:00,119.84,119.84,119.82,119.83,679199990.0
2007-05-08 09:02:00,119.84,119.85,119.82,119.85,679199990.0
2007-05-08 09:03:00,119.84,119.87,119.84,119.85,679199990.0
2007-05-08 09:04:00,119.85,119.86,119.84,119.86,679199990.0
2007-05-08 09:05:00,119.86,119.87,119.86,119.865,442699999.0
2007-05-08 09:06:00,119.87,119.87,119.855,119.86,1158000003.0
2007-05-08 09:07:00,119.86,119.87,119.86,119.87,1116900017.0
2007-05-08 09:08:00,119.87,119.9,119.865,119.9,775400015.0
2007-05-08 09:09:00,119.9,119.92,119.885,119.9,1691400011.0
2007-05-08 09:10:00,119.9,119.9,119.875,119.89,640700008.0
2007-05-08 09:11:00,119.89,119.9,119.875,119.9,1179299989.0
2007-05-08 09:12:00,119.9,119.92,119.89,119.92,1781899989.0
2007-05-08 09:13:00,119.92,119.92,119.905,119.905,1967099978.0
2007-05-08 09:14:00,119.91,119.91,119.89,119.895,758400004.0
2007-05-08 09:15:00,119.895,119.9,119.89,119.9,569900013.0
2007-05-08 09:16:00,119.905,119.905,119.9,119.9,64099999.0
2007-05-08 09:17:00,119.9,119.9,119.89,119.9,472199994.0
2007-05-08 09:18:00,119.9,119.9,119.89,119.9,393800000.0
2007-05-08 09:19:00,119.9,119.9,119.89,119.89,247400001.0
2007-05-08 09:20:00,119.89,119.91,119.89,119.91,1076100004.0
2007-05-08 09:21:00,119.91,119.92,119.895,119.91,1669600013.0
2007-05-08 09:22:00,119.905,119.92,119.9,119.905,859199977.0
2007-05-08 09:23:00,119.9,119.91,119.895,119.91,711799992.0
2007-05-08 09:24:00,119.905,119.92,119.9,119.92,410099994.0
2007-05-08 09:25:00,119.92,119.92,119.91,119.91,1251200033.0
2007-05-08 09:26:00,119.91,119.96,119.91,119.95,1547299995.0
2007-05-08 09:27:00,119.95,119.96,119.94,119.94,1103200006.0
2007-05-08 09:28:00,119.94,119.98,119.94,119.97,1894399999.0
2007-05-08 09:29:00,119.965,119.98,119.96,119.97,1634000012.0
2007-05-08 09:30:00,119.97,119.98,119.965,119.97,1236000030.0
2007-05-08 09:31:00,119.97,119.97,119.96,119.965,1250000000.0
2007-05-08 09:32:00,119.965,119.98,119.955,119.98,1531900001.0
2007-05-08 09:33:00,119.97,119.98,119.97,119.98,489099993.0
2007-05-08 09:34:00,119.98,119.98,119.965,119.965,311499999.0
2007-05-08 09:35:00,119.97,119.98,119.96,119.98,1315099984.0
2007-05-08 09:36:00,119.98,119.98,119.97,119.97,513199984.0
2007-05-08 09:37:00,119.97,119.98,119.95,119.97,1421199988.0
2007-05-08 09:38:00,119.97,119.97,119.945,119.945,1464000009.0
2007-05-08 09:39:00,119.945,119.955,119.935,119.95,833099997.0
2007-05-08 09:40:00,119.95,119.96,119.94,119.95,745200004.0
2007-05-08 09:41:00,119.95,119.95,119.95,119.95,93300000.0
2007-05-08 09:42:00,119.95,119.95,119.945,119.945,268800000.0
2007-05-08 09:43:00,119.945,119.95,119.935,119.945,1326699998.0
2007-05-08 09:44:00,119.945,119.95,119.935,119.94,1706400031.0
2007-05-08 09:45:00,119.94,119.94,119.93,119.94,1341599996.0
2007-05-08 09:46:00,119.93,119.95,119.93,119.935,1899499993.0
2007-05-08 09:48:00,119.93,119.96,119.93,119.95,699500001.0
2007-05-08 09:49:00,119.96,119.97,119.95,119.96,699500001.0
2007-05-08 09:50:00,119.96,119.97,119.955,119.96,193100000.0
2007-05-08 09:51:00,119.96,119.96,119.945,119.95,264599999.0
2007-05-08 09:52:00,119.95,119.96,119.95,119.95,192199999.0
2007-05-08 09:53:00,119.95,119.95,119.95,119.95,95200000.0
2007-05-08 09:54:00,119.95,119.95,119.945,119.95,200800000.0
2007-05-08 09:55:00,119.95,119.95,119.93,119.945,1645050018.0
2007-05-08 09:56:00,119.95,119.95,119.94,119.94,1099900037.0
2007-05-08 09:57:00,119.94,119.94,119.935,119.94,291600005.0
2007-05-08 09:58:00,119.94,119.94,119.935,119.94,1047500035.0
2007-05-08 09:59:00,119.94,119.96,119.935,119.935,743300018.0
2007-05-08 10:00:00,119.94,119.95,119.92,119.93,1685199986.0
2007-05-08 10:01:00,119.93,119.93,119.915,119.93,1678399998.0
2007-05-08 10:02:00,119.92,119.93,119.915,119.92,512700003.0
2007-05-08 10:03:00,119.92,119.93,119.9,119.91,2034900036.0
2007-05-08 10:04:00,119.91,119.91,119.89,119.9,1515600028.0
2007-05-08 10:05:00,119.89,119.9,119.89,119.9,2033000040.0
2007-05-08 10:06:00,119.9,119.9,119.89,119.9,1382000018.0
2007-05-08 10:07:00,119.9,119.92,119.895,119.92,1382000018.0
2007-05-08 10:08:00,119.92,119.95,119.92,119.93,2066400009.0
2007-05-08 10:09:00,119.93,119.93,119.885,119.91,1949499980.0
2007-05-08 10:10:00,119.91,119.93,119.9,119.92,1956400038.0
2007-05-08 10:11:00,119.93,119.94,119.92,119.93,1956400038.0
2007-05-08 10:12:00,119.94,119.94,119.86,119.88,1956400038.0
2007-05-08 10:13:00,119.87,119.88,119.84,119.88,1956400038.0
2007-05-08 10:14:00,119.86,119.91,119.86,119.9,1956400038.0
2007-05-08 10:15:00,119.91,119.91,119.81,119.81,1956400038.0
2007-05-08 10:16:00,119.8,119.84,119.79,119.84,1956400038.0
2007-05-08 10:17:00,119.85,119.89,119.84,119.87,1956400038.0
2007-05-08 10:18:00,119.88,119.91,119.87,119.88,1956400038.0
2007-05-08 10:19:00,119.87,119.89,119.86,119.87,1956400038.0
2007-05-08 10:20:00,119.86,119.87,119.84,119.87,1956400038.0
2007-05-08 10:21:00,119.86,119.87,119.85,119.85,1956400038.0
2007-05-08 10:22:00,119.86,119.88,119.84,119.88,1956400038.0
2007-05-08 10:23:00,119.89,119.89,119.87,119.89,1956400038.0
2007-05-08 10:24:00,119.88,119.89,119.87,119.88,1956400038.0
2007-05-08 10:25:00,119.88,119.89,119.88,119.89,1956400038.0
2007-05-08 10:26:00,119.88,119.88,119.86,119.86,1593800034.0
2007-05-08 10:27:00,119.87,119.89,119.87,119.88,1593800034.0
2007-05-08 10:28:00,119.88,119.89,119.88,119.88,1925500046.0
2007-05-08 10:29:00,119.88,119.89,119.88,119.89,1780800018.0
2007-05-08 10:30:00,119.89,119.89,119.88,119.89,1975100048.0
2007-05-08 10:31:00,119.89,119.89,119.88,119.88,1261200016.0
2007-05-08 10:32:00,119.88,119.89,119.87,119.88,1582400000.0
2007-05-08 10:33:00,119.88,119.88,119.86,119.88,1440600020.0
2007-05-08 10:34:00,119.88,119.88,119.86,119.86,806399993.0
2007-05-08 10:35:00,119.86,119.87,119.86,119.86,806399993.0
2007-05-08 10:36:00,119.85,119.85,119.83,119.84,1627200014.0
2007-05-08 10:37:00,119.85,119.86,119.84,119.84,1627200014.0
2007-05-08 10:38:00,119.85,119.86,119.79,119.79,1908800029.0
2007-05-08 10:39:00,119.78,119.81,119.78,119.81,1908800029.0
2007-05-08 10:40:00,119.82,119.83,119.8,119.81,1908800029.0
2007-05-08 10:41:00,119.79,119.81,119.79,119.8,1908800029.0
2007-05-08 10:42:00,119.79,119.81,119.78,119.81,1908800029.0
2007-05-08 10:43:00,119.81,119.82,119.8,119.82,1908800029.0
2007-05-08 10:44:00,119.82,119.83,119.8,119.8,1945599992.0
2007-05-08 10:45:00,119.8,119.81,119.78,119.81,1989900028.0
2007-05-08 10:46:00,119.81,119.85,119.81,119.84,1989900028.0
2007-05-08 10:47:00,119.84,119.86,119.84,119.84,1468699996.0
2007-05-08 10:48:00,119.845,119.86,119.845,119.845,1468699996.0
2007-05-08 10:49:00,119.85,119.85,119.83,119.84,1728800021.0
2007-05-08 10:50:00,119.85,119.86,119.84,119.85,1728800021.0
2007-05-08 10:51:00,119.87,119.87,119.835,119.84,1728800021.0
2007-05-08 10:52:00,119.84,119.86,119.83,119.84,1381100004.0
2007-05-08 10:53:00,119.84,119.85,119.835,119.85,1381100004.0
2007-05-08 10:54:00,119.83,119.83,119.83,119.83,1823100010.0
2007-05-08 10:56:00,119.84,119.88,119.84,119.86,1823100010.0
2007-05-08 10:57:00,119.88,119.9,119.845,119.85,1823100010.0
2007-05-08 10:58:00,119.85,119.86,119.83,119.83,1116400017.0
2007-05-08 10:59:00,119.83,119.84,119.83,119.84,1461100022.0
2007-05-08 11:00:00,119.84,119.84,119.83,119.835,750300010.0
2007-05-08 11:01:00,119.835,119.86,119.835,119.84,1437799983.0
2007-05-08 11:02:00,119.86,119.86,119.84,119.84,1677800007.0
2007-05-08 11:03:00,119.83,119.84,119.81,119.81,1677800007.0
2007-05-08 11:04:00,119.8,119.81,119.8,119.81,1677800007.0
2007-05-08 11:05:00,119.81,119.81,119.795,119.8,1677800007.0
2007-05-08 11:06:00,119.795,119.81,119.79,119.79,1219999985.0
2007-05-08 11:07:00,119.8,119.81,119.795,119.805,1663299971.0
2007-05-08 11:08:00,119.81,119.84,119.81,119.83,2128700016.0
2007-05-08 11:09:00,119.83,119.84,119.825,119.83,2128700016.0
2007-05-08 11:10:00,119.84,119.84,119.83,119.83,940199991.0
2007-05-08 11:11:00,119.82,119.83,119.81,119.82,940199991.0
2007-05-08 11:12:00,119.83,119.84,119.82,119.83,940199991.0
2007-05-08 11:13:00,119.84,119.86,119.835,119.85,940199991.0
2007-05-08 11:14:00,119.85,119.85,119.84,119.85,347999999.0
2007-05-08 11:15:00,119.85,119.85,119.835,119.85,715400006.0
2007-05-08 11:16:00,119.85,119.86,119.845,119.85,245399998.0
2007-05-08 11:17:00,119.85,119.88,119.85,119.87,824699989.0
2007-05-08 11:18:00,119.87,119.9,119.865,119.88,942399981.0
2007-05-08 11:19:00,119.865,119.88,119.85,119.855,958800000.0
2007-05-08 11:20:00,119.86,119.86,119.83,119.84,937499997.0
2007-05-08 11:21:00,119.84,119.85,119.835,119.84,2080499968.0
2007-05-08 11:22:00,119.84,119.86,119.84,119.85,526699996.0
2007-05-08 11:23:00,119.85,119.87,119.84,119.87,825399993.0
2007-05-08 11:24:00,119.87,119.88,119.855,119.87,825399993.0
2007-05-08 11:25:00,119.87,119.87,119.84,119.85,659299998.0
2007-05-08 11:26:00,119.85,119.86,119.85,119.86,1531299999.0
2007-05-08 11:27:00,119.86,119.87,119.845,119.86,1528399989.0
2007-05-08 11:28:00,119.85,119.86,119.845,119.845,995499981.0
2007-05-08 11:29:00,119.85,119.86,119.845,119.85,1746400014.0
2007-05-08 11:30:00,119.85,119.85,119.84,119.85,2037200002.0
2007-05-08 11:31:00,119.85,119.87,119.85,119.86,2037200002.0
2007-05-08 11:32:00,119.85,119.86,119.84,119.86,1788000005.0
2007-05-08 11:33:00,119.85,119.87,119.84,119.85,1788000005.0
2007-05-08 11:34:00,119.86,119.86,119.84,119.86,1788000005.0
2007-05-08 11:35:00,119.85,119.87,119.85,119.85,1788000005.0
2007-05-08 11:36:00,119.85,119.87,119.84,119.86,1788000005.0
2007-05-08 11:37:00,119.85,119.86,119.84,119.86,1082099999.0
2007-05-08 11:38:00,119.87,119.87,119.85,119.86,1082099999.0
2007-05-08 11:39:00,119.85,119.86,119.84,119.85,1082099999.0
2007-05-08 11:40:00,119.86,119.87,119.85,119.86,1082099999.0
2007-05-08 11:41:00,119.87,119.87,119.86,119.87,1082099999.0
2007-05-08 11:42:00,119.88,119.9,119.87,119.88,1082099999.0
2007-05-08 11:43:00,119.88,119.89,119.87,119.89,1900499983.0
2007-05-08 11:44:00,119.88,119.89,119.87,119.89,1900499983.0
2007-05-08 11:45:00,119.9,119.9,119.88,119.89,770800006.0
2007-05-08 11:46:00,119.88,119.89,119.87,119.87,1805999998.0
2007-05-08 11:47:00,119.87,119.89,119.87,119.88,910900001.0
2007-05-08 11:48:00,119.88,119.9,119.88,119.89,1005599988.0
2007-05-08 11:49:00,119.88,119.9,119.88,119.89,254399999.0
2007-05-08 11:50:00,119.89,119.9,119.88,119.9,2000400037.0
2007-05-08 11:51:00,119.9,119.9,119.88,119.9,1251200010.0
2007-05-08 11:52:00,119.9,119.91,119.89,119.9,879500008.0
2007-05-08 11:53:00,119.9,119.9,119.89,119.89,1271699986.0
2007-05-08 11:54:00,119.89,119.91,119.89,119.9,1283100006.0
2007-05-08 11:55:00,119.91,119.91,119.89,119.89,1283100006.0
2007-05-08 11:56:00,119.88,119.89,119.86,119.87,1283100006.0
2007-05-08 11:57:00,119.86,119.87,119.85,119.86,1283100006.0
2007-05-08 11:58:00,119.85,119.86,119.85,119.85,1283100006.0
2007-05-08 11:59:00,119.85,119.87,119.85,119.85,1283100006.0
2007-05-08 12:00:00,119.87,119.87,119.85,119.86,923500008.0
2007-05-08 12:01:00,119.85,119.86,119.84,119.86,923500008.0
2007-05-08 12:02:00,119.86,119.87,119.85,119.86,923500008.0
2007-05-08 12:03:00,119.86,119.88,119.85,119.86,1207300028.0
2007-05-08 12:04:00,119.85,119.85,119.83,119.84,1802399972.0
2007-05-08 12:05:00,119.83,119.84,119.83,119.84,1802399972.0
2007-05-08 12:06:00,119.83,119.84,119.82,119.84,1802399972.0
2007-05-08 12:07:00,119.85,119.87,119.84,119.86,1802399972.0
2007-05-08 12:08:00,119.87,119.9,119.86,119.88,1802399972.0
2007-05-08 12:09:00,119.87,119.89,119.87,119.89,1802399972.0
2007-05-08 12:10:00,119.88,119.91,119.88,119.89,1802399972.0
2007-05-08 12:11:00,119.9,119.91,119.88,119.89,1802399972.0
2007-05-08 12:12:00,119.88,119.89,119.87,119.88,1802399972.0
2007-05-08 12:13:00,119.88,119.89,119.88,119.89,1802399972.0
2007-05-08 12:14:00,119.88,119.89,119.87,119.89,1551700004.0
2007-05-08 12:15:00,119.88,119.93,119.88,119.93,1551700004.0
2007-05-08 12:16:00,119.92,119.93,119.9,119.9,1551700004.0
2007-05-08 12:17:00,119.91,119.92,119.9,119.92,1551700004.0
2007-05-08 12:18:00,119.91,119.92,119.89,119.91,1551700004.0
2007-05-08 12:19:00,119.91,119.92,119.9,119.92,1551700004.0
2007-05-08 12:20:00,119.91,119.92,119.87,119.89,2010100024.0
2007-05-08 12:21:00,119.88,119.91,119.88,119.89,2010100024.0
2007-05-08 12:22:00,119.89,119.91,119.88,119.91,2010100024.0
2007-05-08 12:23:00,119.91,119.91,119.88,119.88,760100002.0
2007-05-08 12:24:00,119.89,119.89,119.86,119.86,760100002.0
2007-05-08 12:25:00,119.86,119.88,119.86,119.87,760100002.0
2007-05-08 12:26:00,119.87,119.89,119.86,119.89,1371900002.0
2007-05-08 12:27:00,119.88,119.91,119.88,119.9,1371900002.0
2007-05-08 12:28:00,119.91,119.91,119.89,119.89,1371900002.0
2007-05-08 12:29:00,119.9,119.9,119.88,119.9,1371900002.0
2007-05-08 12:31:00,119.9,119.9,119.9,119.9,1371900002.0
2007-05-08 12:32:00,119.9,119.91,119.89,119.9,1119400010.0
2007-05-08 12:33:00,119.9,119.9,119.89,119.9,1845900009.0
2007-05-08 12:34:00,119.91,119.91,119.9,119.9,2110500033.0
2007-05-08 12:35:00,119.89,119.9,119.88,119.89,2110500033.0
2007-05-08 12:36:00,119.87,119.88,119.86,119.86,2110500033.0
2007-05-08 12:37:00,119.87,119.87,119.84,119.84,2110500033.0
2007-05-08 12:38:00,119.85,119.85,119.84,119.85,2110500033.0
2007-05-08 12:39:00,119.84,119.88,119.84,119.88,2110500033.0
2007-05-08 12:40:00,119.87,119.89,119.86,119.87,2110500033.0
2007-05-08 12:41:00,119.86,119.88,119.86,119.87,1223700000.0
2007-05-08 12:42:00,119.86,119.88,119.86,119.86,1223700000.0
2007-05-08 12:43:00,119.87,119.87,119.84,119.86,1223700000.0
2007-05-08 12:44:00,119.85,119.9,119.85,119.9,1223700000.0
2007-05-08 12:45:00,119.88,119.89,119.87,119.87,1223700000.0
2007-05-08 12:46:00,119.86,119.89,119.86,119.89,1223700000.0
2007-05-08 12:47:00,119.89,119.9,119.88,119.88,1223700000.0
2007-05-08 12:48:00,119.89,119.9,119.86,119.87,1683500030.0
2007-05-08 12:49:00,119.86,119.87,119.83,119.86,1683500030.0
2007-05-08 12:50:00,119.85,119.87,119.85,119.87,1683500030.0
2007-05-08 12:51:00,119.86,119.87,119.83,119.84,1683500030.0
2007-05-08 12:52:00,119.84,119.86,119.84,119.85,1683500030.0
2007-05-08 12:53:00,119.84,119.86,119.83,119.85,2134900021.0
2007-05-08 12:54:00,119.86,119.86,119.84,119.85,2134900021.0
2007-05-08 12:55:00,119.84,119.87,119.84,119.87,2134900021.0
2007-05-08 12:56:00,119.87,119.88,119.85,119.85,2134900021.0
2007-05-08 12:57:00,119.85,119.85,119.82,119.83,1950999977.0
2007-05-08 12:58:00,119.83,119.83,119.82,119.82,1950999977.0
2007-05-08 12:59:00,119.82,119.83,119.8,119.83,1244600010.0
2007-05-08 13:00:00,119.82,119.82,119.8,119.81,1244600010.0
2007-05-08 13:01:00,119.82,119.82,119.81,119.81,1244600010.0
2007-05-08 13:02:00,119.8,119.81,119.79,119.79,1244600010.0
2007-05-08 13:03:00,119.8,119.83,119.79,119.82,1244600010.0
2007-05-08 13:04:00,119.83,119.86,119.83,119.85,1244600010.0
2007-05-08 13:05:00,119.86,119.86,119.84,119.85,1244600010.0
2007-05-08 13:06:00,119.84,119.86,119.84,119.85,1244600010.0
2007-05-08 13:07:00,119.86,119.86,119.85,119.85,1244600010.0
2007-05-08 13:08:00,119.85,119.87,119.84,119.86,1521299986.0
2007-05-08 13:09:00,119.86,119.88,119.86,119.87,1521299986.0
2007-05-08 13:10:00,119.86,119.88,119.84,119.85,1641999991.0
2007-05-08 13:11:00,119.84,119.85,119.83,119.84,1641999991.0
2007-05-08 13:12:00,119.85,119.86,119.84,119.84,1641999991.0
2007-05-08 13:13:00,119.84,119.84,119.83,119.83,1641999991.0
2007-05-08 13:14:00,119.82,119.83,119.8,119.81,1114199993.0
2007-05-08 13:15:00,119.8,119.81,119.73,119.73,1114199993.0
2007-05-08 13:16:00,119.75,119.75,119.72,119.73,1114199993.0
2007-05-08 13:17:00,119.72,119.77,119.72,119.75,1114199993.0
2007-05-08 13:18:00,119.76,119.76,119.74,119.75,1114199993.0
2007-05-08 13:19:00,119.74,119.77,119.74,119.75,1114199993.0
2007-05-08 13:20:00,119.74,119.75,119.72,119.72,1114199993.0
2007-05-08 13:21:00,119.71,119.73,119.68,119.73,1114199993.0
2007-05-08 13:22:00,119.73,119.74,119.725,119.74,1114199993.0
2007-05-08 13:23:00,119.74,119.74,119.72,119.73,1338700007.0
2007-05-08 13:24:00,119.72,119.74,119.72,119.72,1338700007.0
2007-05-08 13:25:00,119.73,119.73,119.72,119.73,1338700007.0
2007-05-08 13:26:00,119.72,119.74,119.72,119.74,1338700007.0
2007-05-08 13:27:00,119.73,119.74,119.72,119.72,1338700007.0
2007-05-08 13:28:00,119.73,119.73,119.71,119.71,1338700007.0
2007-05-08 13:29:00,119.7,119.71,119.67,119.68,2132400004.0
2007-05-08 13:30:00,119.67,119.68,119.65,119.68,2132400004.0
2007-05-08 13:31:00,119.67,119.68,119.64,119.64,2132400004.0
2007-05-08 13:32:00,119.63,119.66,119.63,119.64,2132400004.0
2007-05-08 13:33:00,119.65,119.66,119.64,119.66,2132400004.0
2007-05-08 13:34:00,119.65,119.68,119.65,119.67,2132400004.0
2007-05-08 13:35:00,119.66,119.68,119.66,119.67,2132400004.0
2007-05-08 13:36:00,119.68,119.68,119.66,119.66,2132400004.0
2007-05-08 13:37:00,119.68,119.69,119.67,119.69,2132400004.0
2007-05-08 13:38:00,119.69,119.69,119.67,119.67,741100014.0
2007-05-08 13:39:00,119.68,119.69,119.68,119.69,741100014.0
2007-05-08 13:40:00,119.7,119.73,119.7,119.73,741100014.0
2007-05-08 13:41:00,119.72,119.73,119.71,119.71,741100014.0
2007-05-08 13:42:00,119.72,119.73,119.71,119.73,741100014.0
2007-05-08 13:43:00,119.72,119.74,119.71,119.72,741100014.0
2007-05-08 13:44:00,119.73,119.74,119.73,119.73,741100014.0
2007-05-08 13:45:00,119.73,119.74,119.72,119.72,2009300003.0
2007-05-08 13:46:00,119.71,119.72,119.71,119.71,1519000026.0
2007-05-08 13:47:00,119.7,119.72,119.69,119.71,1519000026.0
2007-05-08 13:48:00,119.72,119.73,119.71,119.72,1519000026.0
2007-05-08 13:50:00,119.71,119.73,119.71,119.72,1392800002.0
2007-05-08 13:51:00,119.72,119.73,119.71,119.72,2121900032.0
2007-05-08 13:52:00,119.73,119.73,119.7,119.71,2121900032.0
2007-05-08 13:53:00,119.72,119.72,119.71,119.71,2121900032.0
2007-05-08 13:54:00,119.72,119.73,119.71,119.73,2121900032.0
2007-05-08 13:55:00,119.72,119.73,119.72,119.72,2121900032.0
2007-05-08 13:56:00,119.73,119.74,119.72,119.74,2121900032.0
2007-05-08 13:57:00,119.73,119.74,119.71,119.72,803600009.0
2007-05-08 13:58:00,119.71,119.75,119.71,119.75,803600009.0
2007-05-08 13:59:00,119.74,119.75,119.735,119.74,803600009.0
2007-05-08 14:00:00,119.73,119.74,119.7,119.72,1279899978.0
2007-05-08 14:01:00,119.72,119.73,119.71,119.72,1279899978.0
2007-05-08 14:02:00,119.71,119.71,119.68,119.68,2067300024.0
2007-05-08 14:03:00,119.67,119.69,119.64,119.66,2067300024.0
2007-05-08 14:04:00,119.65,119.7,119.65,119.69,2067300024.0
2007-05-08 14:05:00,119.68,119.69,119.66,119.68,2067300024.0
2007-05-08 14:06:00,119.69,119.69,119.66,119.67,2067300024.0
2007-05-08 14:07:00,119.68,119.7,119.67,119.7,2067300024.0
2007-05-08 14:08:00,119.69,119.71,119.69,119.7,2067300024.0
2007-05-08 14:09:00,119.7,119.71,119.7,119.7,2067300024.0
2007-05-08 14:10:00,119.71,119.71,119.68,119.68,1486899987.0
2007-05-08 14:11:00,119.69,119.72,119.68,119.72,1486899987.0
2007-05-08 14:12:00,119.71,119.74,119.71,119.73,1486899987.0
2007-05-08 14:13:00,119.72,119.73,119.71,119.71,1486899987.0
2007-05-08 14:14:00,119.7,119.71,119.68,119.68,1486899987.0
2007-05-08 14:15:00,119.69,119.7,119.68,119.68,1486899987.0
2007-05-08 14:16:00,119.69,119.71,119.69,119.7,1486899987.0
2007-05-08 14:17:00,119.7,119.71,119.7,119.71,507799987.0
2007-05-08 14:18:00,119.71,119.71,119.7,119.71,1348500014.0
2007-05-08 14:19:00,119.705,119.71,119.69,119.69,1348500014.0
2007-05-08 14:20:00,119.7,119.72,119.69,119.72,120499997.0
2007-05-08 14:21:00,119.71,119.71,119.69,119.69,120499997.0
2007-05-08 14:22:00,119.695,119.7,119.69,119.69,120499997.0
2007-05-08 14:23:00,119.7,119.71,119.69,119.7,229799998.0
2007-05-08 14:24:00,119.69,119.7,119.65,119.67,1830603976.0
2007-05-08 14:25:00,119.66,119.67,119.64,119.65,1830603976.0
2007-05-08 14:26:00,119.64,119.64,119.6,119.61,1830603976.0
2007-05-08 14:27:00,119.62,119.62,119.595,119.6,1830603976.0
2007-05-08 14:28:00,119.6,119.61,119.57,119.57,2054099993.0
2007-05-08 14:29:00,119.57,119.58,119.55,119.55,1731700010.0
2007-05-08 14:30:00,119.56,119.56,119.52,119.52,1731700010.0
2007-05-08 14:31:00,119.54,119.56,119.54,119.55,1731700010.0
2007-05-08 14:32:00,119.54,119.55,119.52,119.54,1731700010.0
2007-05-08 14:33:00,119.53,119.55,119.53,119.54,1731700010.0
2007-05-08 14:34:00,119.54,119.55,119.53,119.55,1658500003.0
2007-05-08 14:35:00,119.56,119.56,119.55,119.56,1658500003.0
2007-05-08 14:36:00,119.55,119.56,119.54,119.55,1658500003.0
2007-05-08 14:37:00,119.54,119.56,119.54,119.56,1658500003.0
2007-05-08 14:38:00,119.57,119.58,119.56,119.56,1658500003.0
2007-05-08 14:39:00,119.58,119.59,119.57,119.58,1658500003.0
2007-05-08 14:40:00,119.56,119.57,119.56,119.56,1716299990.0
2007-05-08 14:41:00,119.55,119.56,119.55,119.56,1716299990.0
2007-05-08 14:42:00,119.57,119.58,119.56,119.57,1716299990.0
2007-05-08 14:43:00,119.58,119.58,119.58,119.58,1716299990.0
2007-05-08 14:44:00,119.57,119.59,119.56,119.58,1716299990.0
2007-05-08 14:45:00,119.59,119.61,119.575,119.6,1716299990.0
2007-05-08 14:46:00,119.59,119.6,119.58,119.6,1892099997.0
2007-05-08 14:47:00,119.61,119.61,119.59,119.59,1892099997.0
2007-05-08 14:48:00,119.585,119.61,119.58,119.61,1892099997.0
2007-05-08 14:49:00,119.6,119.67,119.6,119.66,1836399979.0
2007-05-08 14:50:00,119.67,119.67,119.63,119.63,1836399979.0
2007-05-08 14:51:00,119.63,119.64,119.62,119.625,1836399979.0
2007-05-08 14:52:00,119.63,119.63,119.62,119.63,936300007.0
2007-05-08 14:53:00,119.62,119.63,119.61,119.62,1332299996.0
2007-05-08 14:54:00,119.61,119.62,119.59,119.59,1332299996.0
2007-05-08 14:55:00,119.6,119.6,119.59,119.6,1332299996.0
2007-05-08 14:56:00,119.59,119.61,119.585,119.6,1332299996.0
2007-05-08 14:57:00,119.58,119.59,119.58,119.58,2133899996.0
2007-05-08 14:58:00,119.58,119.59,119.575,119.58,2133899996.0
2007-05-08 14:59:00,119.58,119.59,119.58,119.58,1954200036.0
2007-05-08 15:00:00,119.59,119.62,119.59,119.605,1954200036.0
2007-05-08 15:01:00,119.61,119.64,119.61,119.63,1993899996.0
2007-05-08 15:02:00,119.62,119.64,119.61,119.63,1993899996.0
2007-05-08 15:03:00,119.62,119.64,119.62,119.64,1993899996.0
2007-05-08 15:04:00,119.63,119.64,119.62,119.63,1993899996.0
2007-05-08 15:05:00,119.64,119.64,119.62,119.64,1993899996.0
2007-05-08 15:06:00,119.62,119.63,119.62,119.63,1993899996.0
2007-05-08 15:07:00,119.62,119.64,119.62,119.64,1993899996.0
2007-05-08 15:08:00,119.65,119.66,119.63,119.66,1993899996.0
2007-05-08 15:09:00,119.66,119.66,119.645,119.645,1993899996.0
2007-05-08 15:10:00,119.66,119.66,119.65,119.66,1817900000.0
2007-05-08 15:11:00,119.65,119.66,119.64,119.65,1817900000.0
2007-05-08 15:12:00,119.64,119.65,119.62,119.63,1817900000.0
2007-05-08 15:13:00,119.61,119.61,119.6,119.61,1817900000.0
2007-05-08 15:14:00,119.61,119.62,119.605,119.62,1817900000.0
2007-05-08 15:15:00,119.6,119.61,119.59,119.59,1316300017.0
2007-05-08 15:16:00,119.6,119.61,119.59,119.6,1316300017.0
2007-05-08 15:17:00,119.59,119.61,119.59,119.6,1316300017.0
2007-05-08 15:18:00,119.59,119.6,119.59,119.59,1316300017.0
2007-05-08 15:19:00,119.6,119.62,119.6,119.6,1316300017.0
2007-05-08 15:20:00,119.6,119.61,119.59,119.6,713200011.0
2007-05-08 15:21:00,119.61,119.63,119.61,119.62,713200011.0
2007-05-08 15:22:00,119.63,119.63,119.62,119.63,713200011.0
2007-05-08 15:23:00,119.62,119.64,119.62,119.64,713200011.0
2007-05-08 15:24:00,119.63,119.64,119.62,119.62,713200011.0
2007-05-08 15:25:00,119.63,119.64,119.63,119.63,713200011.0
2007-05-08 15:26:00,119.63,119.64,119.625,119.64,713200011.0
2007-05-08 15:27:00,119.64,119.65,119.63,119.64,1049600002.0
2007-05-08 15:28:00,119.64,119.65,119.635,119.635,1165500014.0
2007-05-08 15:29:00,119.63,119.63,119.63,119.63,1440399997.0
2007-05-08 15:30:00,119.64,119.64,119.63,119.64,1440399997.0
2007-05-08 15:31:00,119.65,119.65,119.63,119.63,1891400003.0
2007-05-08 15:32:00,119.62,119.62,119.62,119.62,1891400003.0
2007-05-08 15:33:00,119.61,119.62,119.61,119.62,1891400003.0
2007-05-08 15:34:00,119.62,119.63,119.615,119.63,1891400003.0
2007-05-08 15:35:00,119.62,119.64,119.62,119.63,712099997.0
2007-05-08 15:36:00,119.64,119.64,119.625,119.625,712099997.0
2007-05-08 15:37:00,119.625,119.64,119.62,119.63,2078500040.0
2007-05-08 15:38:00,119.63,119.635,119.62,119.63,1509800020.0
2007-05-08 15:39:00,119.63,119.64,119.62,119.63,273400002.0
2007-05-08 15:40:00,119.63,119.63,119.62,119.625,273400002.0
2007-05-08 15:41:00,119.62,119.635,119.62,119.63,621699995.0
2007-05-08 15:42:00,119.63,119.63,119.62,119.62,1015700002.0
2007-05-08 15:43:00,119.62,119.63,119.615,119.615,1015700002.0
2007-05-08 15:44:00,119.63,119.65,119.62,119.65,1923800017.0
2007-05-08 15:45:00,119.63,119.64,119.62,119.63,2141000023.0
2007-05-08 15:46:00,119.62,119.63,119.62,119.62,2141000023.0
2007-05-08 15:47:00,119.61,119.62,119.61,119.61,2141000023.0
2007-05-08 15:48:00,119.62,119.62,119.61,119.62,2141000023.0
2007-05-08 15:49:00,119.61,119.62,119.61,119.61,2141000023.0
2007-05-08 15:50:00,119.62,119.64,119.62,119.63,2141000023.0
2007-05-08 15:52:00,119.635,119.65,119.63,119.65,1914800001.0
2007-05-08 15:53:00,119.65,119.66,119.645,119.645,1653800012.0
2007-05-08 15:54:00,119.65,119.65,119.65,119.65,1954699986.0
2007-05-08 15:55:00,119.64,119.65,119.63,119.63,1632300007.0
2007-05-08 15:56:00,119.66,119.66,119.63,119.63,1632300007.0
2007-05-08 15:57:00,119.62,119.63,119.61,119.62,1632300007.0
2007-05-08 15:58:00,119.61,119.62,119.61,119.62,1632300007.0
2007-05-08 15:59:00,119.61,119.61,119.6,119.61,1632300007.0
2007-05-08 16:00:00,119.6,119.63,119.59,119.61,1632300007.0
2007-05-08 16:01:00,119.63,119.63,119.615,119.62,1632300007.0
2007-05-08 16:02:00,119.6,119.61,119.59,119.59,1883600008.0
2007-05-08 16:03:00,119.58,119.62,119.58,119.61,1883600008.0
2007-05-08 16:04:00,119.62,119.62,119.6,119.61,1883600008.0
2007-05-08 16:05:00,119.62,119.64,119.61,119.64,1883600008.0
2007-05-08 16:06:00,119.63,119.63,119.62,119.62,1883600008.0
2007-05-08 16:07:00,119.61,119.61,119.6,119.6,1883600008.0
2007-05-08 16:08:00,119.61,119.63,119.61,119.63,1883600008.0
2007-05-08 16:09:00,119.62,119.63,119.61,119.61,1883600008.0
2007-05-08 16:10:00,119.62,119.64,119.615,119.64,1883600008.0
2007-05-08 16:11:00,119.64,119.64,119.63,119.64,947999999.0
2007-05-08 16:12:00,119.64,119.69,119.63,119.67,1341599997.0
2007-05-08 16:13:00,119.66,119.72,119.65,119.68,1341599997.0
2007-05-08 16:14:00,119.69,119.75,119.68,119.75,1341599997.0
2007-05-08 16:15:00,119.76,119.76,119.72,119.72,1341599997.0
2007-05-08 16:16:00,119.71,119.77,119.71,119.77,1341599997.0
2007-05-08 16:17:00,119.75,119.78,119.73,119.75,1341599997.0
2007-05-08 16:18:00,119.76,119.78,119.76,119.77,1341599997.0
2007-05-08 16:19:00,119.76,119.77,119.74,119.75,1341599997.0
2007-05-08 16:20:00,119.76,119.8,119.74,119.79,1341599997.0
2007-05-08 16:21:00,119.78,119.81,119.76,119.77,1341599997.0
2007-05-08 16:22:00,119.76,119.77,119.74,119.76,1341599997.0
2007-05-08 16:23:00,119.74,119.78,119.74,119.78,1341599997.0
2007-05-08 16:24:00,119.79,119.8,119.76,119.77,1341599997.0
2007-05-08 16:25:00,119.76,119.8,119.76,119.79,1341599997.0
2007-05-08 16:26:00,119.8,119.86,119.79,119.86,1341599997.0
2007-05-08 16:27:00,119.84,119.88,119.84,119.87,1341599997.0
2007-05-08 16:29:00,119.9,119.91,119.88,119.88,1341599997.0
2007-05-08 16:30:00,119.87,119.89,119.87,119.89,1341599997.0
2007-05-08 16:31:00,119.9,119.91,119.86,119.87,1341599997.0
2007-05-08 16:32:00,119.88,119.88,119.86,119.86,1341599997.0
2007-05-08 16:33:00,119.87,119.88,119.86,119.88,1341599997.0
2007-05-08 16:34:00,119.89,119.9,119.87,119.87,1341599997.0
2007-05-08 16:35:00,119.88,119.88,119.86,119.87,1341599997.0
2007-05-08 16:36:00,119.86,119.87,119.855,119.86,1341599997.0
2007-05-08 16:37:00,119.85,119.85,119.84,119.85,1950899944.0
2007-05-08 16:38:00,119.84,119.86,119.84,119.85,1950899944.0
2007-05-08 16:39:00,119.86,119.87,119.83,119.83,1950899944.0
2007-05-08 16:40:00,119.84,119.84,119.83,119.84,1950899944.0
2007-05-08 16:41:00,119.85,119.86,119.84,119.85,1950899944.0
2007-05-08 16:42:00,119.84,119.86,119.84,119.85,1950899944.0
2007-05-08 16:43:00,119.86,119.86,119.84,119.86,1950899944.0
2007-05-08 16:44:00,119.85,119.86,119.84,119.86,1950899944.0
2007-05-08 16:45:00,119.85,119.87,119.85,119.87,1950899944.0
2007-05-08 16:46:00,119.87,119.88,119.86,119.87,1950899944.0
2007-05-08 16:47:00,119.86,119.87,119.86,119.86,2076900037.0
2007-05-08 16:48:00,119.87,119.87,119.86,119.87,2076900037.0
2007-05-08 16:49:00,119.86,119.87,119.84,119.85,2076900037.0
2007-05-08 16:50:00,119.84,119.85,119.83,119.83,2076900037.0
2007-05-08 16:51:00,119.84,119.86,119.84,119.84,2076900037.0
2007-05-08 16:52:00,119.85,119.86,119.84,119.85,2076900037.0
2007-05-08 16:54:00,119.84,119.84,119.84,119.84,2076900037.0
2007-05-08 16:55:00,119.83,119.85,119.83,119.84,2076900037.0
2007-05-08 16:56:00,119.85,119.87,119.84,119.85,2076900037.0
2007-05-08 16:57:00,119.86,119.86,119.84,119.86,2076900037.0
2007-05-08 16:58:00,119.85,119.86,119.84,119.85,2076900037.0
2007-05-08 16:59:00,119.86,119.86,119.85,119.85,2076900037.0
2007-05-08 17:00:00,119.86,119.86,119.83,119.83,2076900037.0
2007-05-08 17:01:00,119.84,119.85,119.84,119.84,2076900037.0
2007-05-08 17:02:00,119.85,119.85,119.84,119.85,2076900037.0
2007-05-08 17:03:00,119.84,119.86,119.84,119.84,2076900037.0
2007-05-08 17:04:00,119.86,119.86,119.85,119.85,2076900037.0
2007-05-08 17:05:00,119.84,119.85,119.84,119.84,2076900037.0
2007-05-08 17:06:00,119.85,119.85,119.84,119.85,2076900037.0
2007-05-08 17:07:00,119.84,119.85,119.84,119.84,2076900037.0
2007-05-08 17:09:00,119.85,119.85,119.84,119.84,2076900037.0
2007-05-08 17:10:00,119.85,119.85,119.84,119.84,2076900037.0
2007-05-08 17:11:00,119.85,119.86,119.84,119.84,2076900037.0
2007-05-08 17:12:00,119.85,119.85,119.84,119.84,2076900037.0
2007-05-08 17:13:00,119.85,119.85,119.84,119.84,2076900037.0
2007-05-08 17:14:00,119.85,119.85,119.83,119.83,2076900037.0
2007-05-08 17:15:00,119.83,119.84,119.81,119.82,1573600024.0
2007-05-08 17:16:00,119.8,119.81,119.8,119.8,1412999970.0
2007-05-08 17:17:00,119.81,119.81,119.8,119.81,1412999970.0
2007-05-08 17:18:00,119.82,119.84,119.82,119.83,1412999970.0
2007-05-08 17:19:00,119.84,119.86,119.83,119.85,1412999970.0
2007-05-08 17:20:00,119.84,119.85,119.83,119.84,1412999970.0
2007-05-08 17:21:00,119.83,119.85,119.83,119.85,1412999970.0
2007-05-08 17:22:00,119.85,119.85,119.835,119.845,1412999970.0
2007-05-08 17:23:00,119.85,119.85,119.83,119.84,1447499987.0
2007-05-08 17:24:00,119.835,119.85,119.82,119.84,1000200004.0
2007-05-08 17:25:00,119.84,119.85,119.83,119.84,1752400009.0
2007-05-08 17:26:00,119.83,119.86,119.82,119.86,1933300014.0
2007-05-08 17:27:00,119.87,119.89,119.86,119.88,1933300014.0
2007-05-08 17:28:00,119.89,119.92,119.88,119.92,1933300014.0
2007-05-08 17:29:00,119.91,119.93,119.91,119.92,1933300014.0
2007-05-08 17:30:00,119.93,119.95,119.92,119.93,1933300014.0
2007-05-08 17:31:00,119.92,119.93,119.91,119.92,1933300014.0
2007-05-08 17:32:00,119.91,119.91,119.9,119.91,1933300014.0
2007-05-08 17:33:00,119.9,119.92,119.9,119.9,1933300014.0
2007-05-08 17:34:00,119.89,119.93,119.89,119.93,1933300014.0
2007-05-08 17:35:00,119.94,119.95,119.93,119.93,1933300014.0
2007-05-08 17:36:00,119.94,119.95,119.93,119.95,1933300014.0
2007-05-08 17:37:00,119.94,119.96,119.94,119.95,1933300014.0
2007-05-08 17:38:00,119.935,119.95,119.93,119.93,1933300014.0
2007-05-08 17:39:00,119.945,119.95,119.93,119.94,689900002.0
2007-05-08 17:40:00,119.94,119.94,119.915,119.92,1790000018.0
2007-05-08 17:41:00,119.92,119.93,119.915,119.915,1544099974.0
2007-05-08 17:42:00,119.91,119.92,119.91,119.91,314199999.0
2007-05-08 17:43:00,119.91,119.92,119.905,119.91,314199999.0
2007-05-08 17:44:00,119.91,119.92,119.89,119.89,1929200003.0
2007-05-08 17:45:00,119.89,119.9,119.88,119.89,574499993.0
2007-05-08 17:46:00,119.88,119.88,119.88,119.88,574499993.0
2007-05-08 17:47:00,119.91,119.91,119.905,119.905,574499993.0
2007-05-08 17:48:00,119.91,119.91,119.88,119.89,995800024.0
2007-05-08 17:49:00,119.88,119.88,119.86,119.87,995800024.0
2007-05-08 17:50:00,119.86,119.88,119.86,119.88,995800024.0
2007-05-08 17:51:00,119.89,119.89,119.87,119.89,995800024.0
2007-05-08 17:52:00,119.88,119.88,119.86,119.87,995800024.0
2007-05-08 17:53:00,119.86,119.87,119.86,119.86,995800024.0
2007-05-08 17:54:00,119.87,119.87,119.865,119.87,995800024.0
2007-05-08 17:55:00,119.87,119.89,119.87,119.89,1479900030.0
2007-05-08 17:56:00,119.88,119.88,119.87,119.88,727600013.0
2007-05-08 17:57:00,119.88,119.88,119.87,119.88,1371700030.0
2007-05-08 17:58:00,119.88,119.88,119.87,119.88,899000010.0
2007-05-08 17:59:00,119.88,119.9,119.88,119.89,899000010.0
2007-05-08 18:00:00,119.88,119.89,119.88,119.89,1522500001.0
2007-05-08 18:01:00,119.88,119.89,119.88,119.89,1522500001.0
2007-05-08 18:02:00,119.9,119.9,119.89,119.89,1522500001.0
2007-05-08 18:03:00,119.88,119.9,119.88,119.9,1522500001.0
2007-05-08 18:04:00,119.9,119.9,119.885,119.9,1785999955.0
2007-05-08 18:05:00,119.91,119.91,119.905,119.905,370099989.0
2007-05-08 18:06:00,119.9,119.92,119.9,119.92,2043800039.0
2007-05-08 18:07:00,119.93,119.93,119.91,119.92,2043800039.0
2007-05-08 18:08:00,119.91,119.92,119.91,119.91,2043800039.0
2007-05-08 18:09:00,119.91,119.92,119.91,119.92,2043800039.0
2007-05-08 18:10:00,119.91,119.91,119.91,119.91,2027699946.0
2007-05-08 18:11:00,119.92,119.92,119.92,119.92,2027699946.0
2007-05-08 18:13:00,119.93,119.93,119.92,119.93,2027699946.0
2007-05-08 18:14:00,119.94,119.94,119.92,119.93,2027699946.0
2007-05-08 18:15:00,119.92,119.93,119.91,119.91,2027699946.0
2007-05-08 18:16:00,119.91,119.93,119.905,119.905,2027699946.0
2007-05-08 18:17:00,119.91,119.92,119.905,119.91,412999992.0
2007-05-08 18:18:00,119.91,119.92,119.905,119.905,146799998.0
2007-05-08 18:19:00,119.9,119.9,119.89,119.9,1227100013.0
2007-05-08 18:20:00,119.9,119.91,119.89,119.89,1227100013.0
2007-05-08 18:21:00,119.89,119.9,119.89,119.89,590900009.0
2007-05-08 18:22:00,119.89,119.9,119.88,119.89,1678999973.0
2007-05-08 18:23:00,119.88,119.89,119.87,119.88,1678999973.0
2007-05-08 18:24:00,119.87,119.88,119.86,119.88,1678999973.0
2007-05-08 18:25:00,119.88,119.89,119.86,119.87,1678999973.0
2007-05-08 18:26:00,119.86,119.87,119.86,119.87,325599997.0
2007-05-08 18:27:00,119.86,119.88,119.86,119.87,325599997.0
2007-05-08 18:28:00,119.86,119.87,119.86,119.87,325599997.0
2007-05-08 18:29:00,119.86,119.88,119.86,119.87,325599997.0
2007-05-08 18:30:00,119.86,119.87,119.86,119.87,945000022.0
2007-05-08 18:31:00,119.86,119.86,119.86,119.86,945000022.0
2007-05-08 18:32:00,119.87,119.88,119.87,119.88,945000022.0
2007-05-08 18:33:00,119.88,119.89,119.875,119.88,945000022.0
2007-05-08 18:34:00,119.875,119.88,119.86,119.86,1980400028.0
2007-05-08 18:35:00,119.87,119.87,119.86,119.87,1524700007.0
2007-05-08 18:36:00,119.86,119.88,119.86,119.86,1524700007.0
2007-05-08 18:37:00,119.87,119.87,119.85,119.86,1379399994.0
2007-05-08 18:38:00,119.86,119.87,119.86,119.86,1379399994.0
2007-05-08 18:39:00,119.86,119.86,119.86,119.86,1234300009.0
2007-05-08 18:40:00,119.86,119.87,119.85,119.87,1199999981.0
2007-05-08 18:41:00,119.87,119.88,119.87,119.88,1199999981.0
2007-05-08 18:42:00,119.88,119.88,119.875,119.875,378199996.0
2007-05-08 18:43:00,119.875,119.88,119.875,119.88,266900000.0
2007-05-08 18:44:00,119.875,119.88,119.875,119.875,253999995.0
2007-05-08 18:45:00,119.875,119.88,119.875,119.88,113599997.0
2007-05-08 18:46:00,119.89,119.89,119.87,119.875,354899994.0
2007-05-08 18:47:00,119.87,119.89,119.87,119.875,1042200021.0
2007-05-08 18:48:00,119.88,119.88,119.87,119.87,2049699999.0
2007-05-08 18:49:00,119.88,119.88,119.87,119.87,2049699999.0
2007-05-08 18:50:00,119.88,119.88,119.88,119.88,2049699999.0
2007-05-08 18:51:00,119.89,119.89,119.89,119.89,2049699999.0
2007-05-08 18:52:00,119.9,119.92,119.89,119.9,2049699999.0
2007-05-08 18:53:00,119.905,119.92,119.905,119.91,2049699999.0
2007-05-08 18:54:00,119.91,119.92,119.905,119.91,493699992.0
2007-05-08 18:55:00,119.91,119.91,119.9,119.9,310600002.0
2007-05-08 18:56:00,119.9,119.91,119.9,119.9,1087999990.0
2007-05-08 18:57:00,119.91,119.92,119.9,119.9,1938799993.0
2007-05-08 18:58:00,119.91,119.91,119.89,119.9,1938799993.0
2007-05-08 18:59:00,119.89,119.9,119.88,119.88,1938799993.0
2007-05-08 19:00:00,119.89,119.89,119.88,119.88,1938799993.0
2007-05-08 19:01:00,119.88,119.89,119.87,119.87,1938799993.0
2007-05-08 19:02:00,119.89,119.89,119.87,119.87,2022300001.0
2007-05-08 19:03:00,119.87,119.89,119.87,119.87,2022300001.0
2007-05-08 19:04:00,119.87,119.87,119.86,119.87,1915900012.0
2007-05-08 19:05:00,119.87,119.88,119.87,119.88,1264400019.0
2007-05-08 19:06:00,119.88,119.88,119.86,119.86,1222899982.0
2007-05-08 19:07:00,119.86,119.87,119.86,119.87,411999989.0
2007-05-08 19:08:00,119.87,119.87,119.87,119.87,556999990.0
2007-05-08 19:09:00,119.87,119.875,119.87,119.87,468400008.0
2007-05-08 19:10:00,119.87,119.87,119.87,119.87,582000020.0
2007-05-08 19:11:00,119.87,119.88,119.87,119.88,681400004.0
2007-05-08 19:12:00,119.88,119.89,119.875,119.88,1658299991.0
2007-05-08 19:13:00,119.88,119.88,119.87,119.87,163999997.0
2007-05-08 19:14:00,119.87,119.87,119.86,119.87,409999994.0
2007-05-08 19:15:00,119.87,119.89,119.86,119.88,576999988.0
2007-05-08 19:16:00,119.88,119.88,119.88,119.88,213600000.0
2007-05-08 19:17:00,119.88,119.9,119.88,119.89,1535800015.0
2007-05-08 19:18:00,119.89,119.91,119.88,119.91,1447399974.0
2007-05-08 19:19:00,119.92,119.93,119.905,119.92,1447399974.0
2007-05-08 19:20:00,119.93,119.93,119.92,119.92,1989699994.0
2007-05-08 19:21:00,119.92,119.94,119.915,119.93,1989699994.0
2007-05-08 19:22:00,119.93,119.94,119.915,119.92,1386499996.0
2007-05-08 19:23:00,119.93,119.93,119.92,119.92,1578199984.0
2007-05-08 19:24:00,119.93,119.94,119.93,119.94,1578199984.0
2007-05-08 19:25:00,119.93,119.93,119.93,119.93,1578199984.0
2007-05-08 19:26:00,119.94,119.94,119.92,119.93,1578199984.0
2007-05-08 19:27:00,119.92,119.93,119.92,119.93,1578199984.0
2007-05-08 19:28:00,119.94,119.94,119.93,119.93,1578199984.0
2007-05-08 19:29:00,119.94,119.96,119.94,119.96,1578199984.0
2007-05-08 19:30:00,119.95,119.95,119.94,119.95,1578199984.0
2007-05-08 19:31:00,119.96,119.97,119.95,119.97,1578199984.0
2007-05-08 19:32:00,119.97,119.98,119.96,119.965,1578199984.0
2007-05-08 19:33:00,119.97,119.97,119.945,119.95,1968100005.0
2007-05-08 19:34:00,119.95,119.95,119.925,119.94,2053200026.0
2007-05-08 19:35:00,119.93,119.95,119.93,119.93,1609700004.0
2007-05-08 19:36:00,119.92,119.94,119.92,119.94,951000005.0
2007-05-08 19:37:00,119.93,119.95,119.93,119.94,951000005.0
2007-05-08 19:38:00,119.94,119.95,119.94,119.94,951000005.0
2007-05-08 19:39:00,119.95,119.95,119.95,119.95,792600001.0
2007-05-08 19:40:00,119.94,119.94,119.92,119.92,792600001.0
2007-05-08 19:41:00,119.92,119.93,119.915,119.92,792600001.0
2007-05-08 19:42:00,119.9,119.91,119.9,119.9,69600000.0
2007-05-08 19:43:00,119.92,119.92,119.905,119.91,69600000.0
2007-05-08 19:44:00,119.91,119.91,119.905,119.91,114200002.0
2007-05-08 19:45:00,119.91,119.92,119.91,119.91,567800001.0
2007-05-08 19:46:00,119.91,119.94,119.91,119.94,1394999981.0
2007-05-08 19:47:00,119.93,119.94,119.93,119.94,1713399995.0
2007-05-08 19:48:00,119.93,119.94,119.93,119.94,1713399995.0
2007-05-08 19:49:00,119.93,119.93,119.93,119.93,1713399995.0
2007-05-08 19:50:00,119.94,119.95,119.93,119.95,1713399995.0
2007-05-08 19:51:00,119.95,119.96,119.94,119.94,1713399995.0
2007-05-08 19:52:00,119.95,119.95,119.93,119.94,605600008.0
2007-05-08 19:53:00,119.95,119.95,119.93,119.93,605600008.0
2007-05-08 19:54:00,119.93,119.95,119.925,119.93,883200007.0
2007-05-08 19:55:00,119.93,119.95,119.93,119.94,1212400001.0
2007-05-08 19:56:00,119.93,119.94,119.93,119.94,377299997.0
2007-05-08 19:57:00,119.94,119.95,119.94,119.94,22400000.0
2007-05-08 19:58:00,119.94,119.94,119.93,119.94,98799998.0
2007-05-08 19:59:00,119.94,119.95,119.93,119.935,1077799993.0
2007-05-08 20:01:00,119.95,119.97,119.95,119.95,1061199990.0
2007-05-08 20:02:00,119.96,119.96,119.95,119.96,1061199990.0
2007-05-08 20:03:00,119.96,119.96,119.955,119.955,499399996.0
2007-05-08 20:04:00,119.955,119.96,119.955,119.96,308600000.0
2007-05-08 20:05:00,119.96,119.97,119.955,119.96,416200000.0
2007-05-08 20:06:00,119.955,119.96,119.955,119.955,827399996.0
2007-05-08 20:07:00,119.96,119.965,119.955,119.96,231700000.0
2007-05-08 20:08:00,119.965,119.965,119.96,119.965,48600000.0
2007-05-08 20:09:00,119.965,119.965,119.955,119.96,283000000.0
2007-05-08 20:10:00,119.96,119.96,119.955,119.955,476199998.0
2007-05-08 20:11:00,119.955,119.96,119.95,119.96,1122499996.0
2007-05-08 20:12:00,119.96,119.96,119.955,119.96,605600000.0
2007-05-08 20:13:00,119.96,119.97,119.96,119.96,964100010.0
2007-05-08 20:14:00,119.96,119.96,119.96,119.96,1255399999.0
2007-05-08 20:15:00,119.96,119.97,119.95,119.96,1159800005.0
2007-05-08 20:16:00,119.96,119.96,119.93,119.93,2034900013.0
2007-05-08 20:17:00,119.94,119.96,119.93,119.95,605699997.0
2007-05-08 20:18:00,119.95,119.95,119.95,119.95,100000000.0
2007-05-08 20:19:00,119.95,119.96,119.945,119.95,238900000.0
2007-05-08 20:20:00,119.95,119.955,119.95,119.955,52800000.0
2007-05-08 20:21:00,119.955,119.97,119.95,119.96,316299995.0
2007-05-08 20:22:00,119.96,119.98,119.96,119.97,726899993.0
2007-05-08 20:23:00,119.97,119.98,119.97,119.97,170400000.0
2007-05-08 20:24:00,119.97,119.97,119.97,119.97,52000000.0
2007-05-08 20:25:00,119.97,119.97,119.97,119.97,48000000.0
2007-05-08 20:26:00,119.97,119.97,119.96,119.96,1264099965.0
2007-05-08 20:27:00,119.96,119.97,119.96,119.96,747699991.0
2007-05-08 20:28:00,119.96,119.98,119.96,119.97,726999993.0
2007-05-08 20:29:00,119.975,119.98,119.965,119.97,839799995.0
2007-05-08 20:30:00,119.965,119.99,119.965,119.97,1769600011.0
2007-05-08 20:31:00,119.96,119.98,119.96,119.97,1528900007.0
2007-05-08 20:32:00,119.98,120.02,119.97,120.01,1528900007.0
2007-05-08 20:33:00,120.01,120.02,119.995,120.0,1528900007.0
2007-05-08 20:34:00,120.01,120.01,119.995,120.01,2026120026.0
2007-05-08 20:35:00,120.02,120.02,120.01,120.01,1600300002.0
2007-05-08 20:36:00,120.01,120.02,120.01,120.02,1600300002.0
2007-05-08 20:37:00,120.02,120.03,119.98,119.99,1914800015.0
2007-05-08 20:38:00,119.98,119.99,119.975,119.98,2022999999.0
2007-05-08 20:39:00,119.99,120.02,119.99,120.02,920999990.0
2007-05-08 20:40:00,120.0,120.02,120.0,120.01,361499994.0
2007-05-08 20:41:00,120.01,120.02,120.005,120.02,361499994.0
2007-05-08 20:42:00,120.01,120.04,120.01,120.035,612600007.0
2007-05-08 20:43:00,120.025,120.035,120.015,120.02,797999998.0
2007-05-08 20:44:00,120.02,120.02,119.99,120.0,1121400004.0
2007-05-08 20:45:00,120.0,120.0,119.985,119.99,1995599973.0
2007-05-08 20:46:00,120.0,120.02,119.98,119.99,1916199979.0
2007-05-08 20:47:00,119.99,120.0,119.975,119.975,1916199979.0
2007-05-08 20:48:00,119.975,119.99,119.975,119.975,1583699985.0
2007-05-08 20:49:00,119.975,120.0,119.975,120.0,1531900011.0
2007-05-08 20:50:00,120.0,120.0,119.97,119.98,1010100012.0
2007-05-08 20:51:00,119.96,119.97,119.96,119.97,1830200029.0
2007-05-08 20:52:00,119.97,119.98,119.96,119.97,1830200029.0
2007-05-08 20:53:00,119.97,119.97,119.96,119.97,418400004.0
2007-05-08 20:54:00,119.97,119.97,119.97,119.97,88600002.0
2007-05-08 20:55:00,119.97,119.97,119.96,119.96,285900001.0
2007-05-08 20:56:00,119.96,119.96,119.93,119.94,1201100002.0
2007-05-08 20:57:00,119.94,119.96,119.93,119.93,1011499991.0
2007-05-08 20:58:00,119.94,119.95,119.94,119.94,1183200004.0
2007-05-08 20:59:00,119.95,119.96,119.94,119.94,1442199997.0
2007-05-08 21:00:00,119.93,119.95,119.93,119.95,1442199997.0
2007-05-08 21:01:00,119.95,119.96,119.95,119.96,1442199997.0
2007-05-08 21:02:00,119.96,119.97,119.95,119.96,1933100000.0
2007-05-08 21:03:00,119.96,119.97,119.95,119.96,1605199984.0
2007-05-08 21:04:00,119.96,119.96,119.95,119.95,1128100000.0
2007-05-08 21:05:00,119.96,119.96,119.95,119.95,134799999.0
2007-05-08 21:06:00,119.95,119.95,119.95,119.95,719299996.0
2007-05-08 21:07:00,119.95,119.95,119.94,119.95,1129899984.0
2007-05-08 21:08:00,119.95,119.95,119.94,119.95,800200002.0
2007-05-08 21:09:00,119.95,119.95,119.945,119.95,1812399996.0
2007-05-08 21:10:00,119.95,119.95,119.945,119.95,1081299994.0
2007-05-08 21:11:00,119.945,119.95,119.945,119.95,35600000.0
2007-05-08 21:12:00,119.95,119.96,119.95,119.95,992099998.0
2007-05-08 21:13:00,119.95,119.95,119.95,119.95,1151199994.0
2007-05-08 21:14:00,119.94,119.95,119.94,119.95,1739199963.0
2007-05-08 21:15:00,119.94,119.94,119.94,119.94,1739199963.0
2007-05-08 21:16:00,119.94,119.95,119.93,119.95,1739199963.0
2007-05-08 21:17:00,119.96,119.97,119.96,119.96,692700004.0
2007-05-08 21:18:00,119.96,119.96,119.95,119.96,1856400030.0
2007-05-08 21:19:00,119.96,119.96,119.95,119.96,732899994.0
2007-05-08 21:20:00,119.97,119.97,119.96,119.96,1898000024.0
2007-05-08 21:21:00,119.96,119.97,119.95,119.96,1898000024.0
2007-05-08 21:22:00,119.96,119.96,119.96,119.96,234600008.0
2007-05-08 21:23:00,119.96,119.96,119.95,119.96,825100006.0
2007-05-08 21:24:00,119.95,119.95,119.93,119.93,356700002.0
2007-05-08 21:25:00,119.94,119.95,119.93,119.95,495899996.0
2007-05-08 21:26:00,119.94,119.94,119.94,119.94,59200000.0
2007-05-08 21:27:00,119.94,119.96,119.925,119.95,1051700011.0
2007-05-08 21:28:00,119.94,119.96,119.93,119.93,1044600003.0
2007-05-08 21:29:00,119.93,119.94,119.93,119.94,1301099999.0
2007-05-08 21:30:00,119.94,119.95,119.94,119.95,1071299995.0
2007-05-08 21:31:00,119.95,119.95,119.93,119.94,1412800026.0
2007-05-08 21:32:00,119.95,119.96,119.94,119.94,1412800026.0
2007-05-08 21:33:00,119.94,119.96,119.93,119.95,1254799995.0
2007-05-08 21:34:00,119.95,119.96,119.95,119.96,1159300010.0
2007-05-08 21:35:00,119.95,119.97,119.95,119.96,292200003.0
2007-05-08 21:36:00,119.96,119.96,119.96,119.96,33100000.0
2007-05-08 21:37:00,119.96,119.96,119.93,119.93,730400000.0
2007-05-08 21:38:00,119.93,119.96,119.93,119.95,878600002.0
2007-05-08 21:39:00,119.95,119.95,119.94,119.94,242000000.0
2007-05-08 21:40:00,119.95,119.95,119.95,119.95,76800000.0
2007-05-08 21:41:00,119.95,119.95,119.94,119.95,260799994.0
2007-05-08 21:42:00,119.95,119.97,119.94,119.97,929399993.0
2007-05-08 21:43:00,119.96,119.96,119.96,119.96,38700000.0
2007-05-08 21:44:00,119.96,119.96,119.95,119.96,209699998.0
2007-05-08 21:45:00,119.96,119.96,119.96,119.96,38400000.0
2007-05-08 21:46:00,119.96,119.96,119.95,119.95,247300001.0
2007-05-08 21:47:00,119.95,119.96,119.94,119.95,1016099994.0
2007-05-08 21:48:00,119.95,119.95,119.95,119.95,632299989.0
2007-05-08 21:49:00,119.94,119.95,119.94,119.95,131100002.0
2007-05-08 21:50:00,119.95,119.96,119.95,119.95,1334799994.0
2007-05-08 21:51:00,119.95,119.96,119.95,119.95,1359400000.0
2007-05-08 21:52:00,119.95,119.97,119.95,119.97,523899999.0
2007-05-08 21:53:00,119.97,119.97,119.95,119.95,187300000.0
2007-05-08 21:54:00,119.95,119.96,119.95,119.96,211399998.0
2007-05-08 21:55:00,119.98,119.98,119.935,119.935,424709992.0
2007-05-08 21:56:00,119.935,119.94,119.935,119.935,219999990.0
2007-05-08 21:57:00,119.94,119.94,119.925,119.93,1275899974.0
2007-05-08 21:58:00,119.94,119.94,119.925,119.93,1467399983.0
2007-05-08 21:59:00,119.92,119.94,119.92,119.93,2129200003.0
2007-05-08 22:00:00,119.93,119.94,119.93,119.94,464800015.0
2007-05-08 22:01:00,119.94,119.96,119.94,119.95,1007700009.0
2007-05-08 22:02:00,119.95,119.95,119.94,119.94,1179699996.0
2007-05-08 22:03:00,119.95,119.95,119.935,119.95,777500016.0
2007-05-08 22:04:00,119.95,119.96,119.94,119.95,963799970.0
2007-05-08 22:05:00,119.95,119.96,119.95,119.96,496899997.0
2007-05-08 22:06:00,119.96,119.97,119.95,119.96,301799999.0
2007-05-08 22:07:00,119.96,119.96,119.95,119.96,368799997.0
2007-05-08 22:08:00,119.96,119.97,119.96,119.97,1051099999.0
2007-05-08 22:09:00,119.97,119.97,119.96,119.97,874799999.0
2007-05-08 22:10:00,119.97,119.97,119.96,119.96,427300003.0
2007-05-08 22:11:00,119.96,119.96,119.955,119.96,351200001.0
2007-05-08 22:12:00,119.96,119.97,119.955,119.97,576599999.0
2007-05-08 22:13:00,119.96,119.97,119.96,119.97,1060699996.0
2007-05-08 22:14:00,119.97,119.97,119.96,119.96,1060699996.0
2007-05-08 22:15:00,119.96,119.97,119.96,119.96,863700003.0
2007-05-08 22:16:00,119.96,119.99,119.96,119.98,171900000.0
2007-05-08 22:17:00,119.98,119.98,119.97,119.98,350000003.0
2007-05-08 22:18:00,119.98,119.98,119.98,119.98,205899999.0
2007-05-08 22:19:00,119.97,119.98,119.97,119.98,235900001.0
2007-05-08 22:20:00,119.98,119.98,119.97,119.97,525100008.0
2007-05-08 22:21:00,119.97,119.98,119.97,119.98,93700002.0
2007-05-08 22:22:00,119.98,119.98,119.98,119.98,182600000.0
2007-05-08 22:23:00,119.98,119.98,119.98,119.98,64600000.0
2007-05-08 22:24:00,119.98,120.0,119.98,119.99,762799988.0
2007-05-08 22:25:00,119.99,120.0,119.98,119.98,1729599971.0
2007-05-08 22:26:00,119.99,119.99,119.98,119.98,637800003.0
2007-05-08 22:27:00,119.98,119.98,119.98,119.98,513399997.0
2007-05-08 22:28:00,119.98,119.98,119.96,119.97,619500007.0
2007-05-08 22:29:00,119.98,119.99,119.96,119.99,707500006.0
2007-05-08 22:30:00,119.975,119.98,119.97,119.97,573999996.0
2007-05-08 22:31:00,119.98,119.98,119.965,119.97,281399999.0
2007-05-08 22:32:00,119.97,119.99,119.965,119.98,282600000.0
2007-05-08 22:33:00,119.98,119.98,119.98,119.98,92200000.0
2007-05-08 22:34:00,119.98,119.98,119.96,119.97,483500006.0
2007-05-08 22:35:00,119.97,119.98,119.96,119.96,326399995.0
2007-05-08 22:36:00,119.97,120.0,119.96,120.0,366499992.0
2007-05-08 22:37:00,120.0,120.01,119.99,120.01,569499986.0
2007-05-08 22:38:00,120.02,120.02,120.0,120.0,277499997.0
2007-05-08 22:39:00,119.99,120.01,119.99,120.0,455999997.0
2007-05-08 22:40:00,120.0,120.01,119.99,120.01,349999995.0
2007-05-08 22:41:00,120.01,120.01,119.995,120.0,75700000.0
2007-05-08 22:42:00,120.0,120.01,119.995,119.995,160700000.0
2007-05-08 22:43:00,120.0,120.0,119.99,119.995,172199999.0
2007-05-08 22:44:00,119.995,120.01,119.99,119.995,145400000.0
2007-05-08 22:45:00,119.995,120.01,119.995,120.0,66600000.0
2007-05-08 22:46:00,120.0,120.02,119.99,120.01,162699998.0
2007-05-08 22:47:00,120.01,120.02,120.005,120.005,116400000.0
2007-05-08 22:48:00,120.01,120.01,120.0,120.01,123200004.0
2007-05-08 22:49:00,120.01,120.01,120.0,120.0,113600003.0
2007-05-08 22:50:00,120.01,120.01,119.995,120.01,156400005.0
2007-05-08 22:51:00,120.01,120.02,119.995,120.0,475999989.0
2007-05-08 22:52:00,120.01,120.03,120.01,120.02,1309200005.0
2007-05-08 22:53:00,120.03,120.03,120.01,120.02,366300005.0
2007-05-08 22:54:00,120.02,120.02,120.01,120.01,621200012.0
2007-05-08 22:55:00,120.01,120.03,120.01,120.02,418400001.0
2007-05-08 22:56:00,120.02,120.02,120.02,120.02,28000000.0
2007-05-08 22:57:00,120.01,120.03,120.01,120.02,395900002.0
2007-05-08 22:58:00,120.01,120.03,120.0,120.01,1662899996.0
2007-05-08 22:59:00,120.01,120.03,120.01,120.02,564100006.0
2007-05-08 23:00:00,120.02,120.03,120.01,120.02,692200007.0
2007-05-08 23:01:00,120.01,120.02,120.0,120.01,423200009.0
2007-05-08 23:02:00,120.01,120.02,119.99,120.0,306999999.0
2007-05-08 23:03:00,120.0,120.02,120.0,120.01,244700002.0
2007-05-08 23:04:00,120.0,120.01,119.99,119.99,592600008.0
2007-05-08 23:05:00,120.0,120.0,120.0,120.0,259200000.0
2007-05-08 23:06:00,120.0,120.01,120.0,120.0,192800000.0
2007-05-08 23:07:00,120.0,120.02,120.0,120.01,209900003.0
2007-05-08 23:08:00,120.01,120.02,120.0,120.02,751900012.0
2007-05-08 23:09:00,120.02,120.02,120.0,120.0,383999999.0
2007-05-08 23:10:00,120.0,120.02,119.97,119.97,598900001.0
2007-05-08 23:11:00,119.97,119.97,119.94,119.96,1124199998.0
2007-05-08 23:12:00,119.95,120.01,119.95,119.99,810100003.0
2007-05-08 23:13:00,119.97,119.99,119.97,119.99,810100003.0
2007-05-08 23:14:00,120.0,120.02,120.0,120.0,726400005.0
2007-05-08 23:15:00,120.01,120.02,119.995,119.995,328100004.0
2007-05-08 23:16:00,120.0,120.02,120.0,120.01,259199998.0
2007-05-08 23:17:00,120.02,120.03,120.01,120.02,1245700020.0
2007-05-08 23:18:00,120.02,120.03,120.02,120.03,304700001.0
2007-05-08 23:19:00,120.03,120.03,120.02,120.02,327800006.0
2007-05-08 23:20:00,120.03,120.03,120.01,120.01,90299999.0
2007-05-08 23:21:00,120.01,120.03,120.01,120.02,402900001.0
2007-05-08 23:22:00,120.02,120.02,120.01,120.01,119800004.0
2007-05-08 23:23:00,120.02,120.02,120.01,120.02,1108300015.0
2007-05-08 23:24:00,120.02,120.03,120.01,120.01,473400002.0
2007-05-08 23:25:00,120.01,120.01,120.0,120.01,242000004.0
2007-05-08 23:26:00,120.01,120.01,120.01,120.01,31100000.0
2007-05-08 23:27:00,120.01,120.01,119.96,119.96,1060699986.0
2007-05-08 23:28:00,119.97,120.0,119.97,119.98,1434300024.0
2007-05-08 23:29:00,119.98,120.0,119.98,119.98,99300000.0
2007-05-08 23:30:00,119.99,119.99,119.96,119.98,1235699995.0
2007-05-08 23:31:00,119.98,119.99,119.97,119.99,913500000.0
2007-05-08 23:32:00,119.98,119.99,119.98,119.98,60800000.0
2007-05-08 23:33:00,119.98,119.98,119.97,119.97,151899999.0
2007-05-08 23:34:00,119.98,119.98,119.97,119.97,249099995.0
2007-05-08 23:35:00,119.97,119.97,119.97,119.97,234500000.0
2007-05-08 23:36:00,119.97,119.97,119.96,119.97,149300001.0
2007-05-08 23:37:00,119.97,119.98,119.97,119.98,313899999.0
2007-05-08 23:39:00,119.98,119.98,119.98,119.98,76800000.0
2007-05-08 23:40:00,119.98,119.98,119.97,119.97,271100000.0
2007-05-08 23:41:00,119.96,119.97,119.945,119.96,937099989.0
2007-05-08 23:42:00,119.96,119.96,119.96,119.96,127200000.0
2007-05-08 23:43:00,119.96,119.96,119.96,119.96,84800000.0
2007-05-08 23:44:00,119.96,119.97,119.95,119.96,634699996.0
2007-05-08 23:45:00,119.955,119.96,119.955,119.96,1062000019.0
2007-05-08 23:47:00,119.96,119.96,119.95,119.95,252200004.0
2007-05-08 23:48:00,119.95,119.95,119.95,119.95,329000003.0
2007-05-08 23:49:00,119.95,119.95,119.95,119.95,12800000.0
2007-05-08 23:50:00,119.96,119.98,119.95,119.98,1146299999.0
2007-05-08 23:51:00,119.97,119.98,119.955,119.97,1015499983.0
2007-05-08 23:52:00,119.965,119.97,119.955,119.96,822099984.0
2007-05-08 23:53:00,119.97,119.99,119.96,119.99,726099985.0
2007-05-08 23:54:00,119.99,120.01,119.98,120.01,393399997.0
2007-05-08 23:55:00,120.01,120.01,120.0,120.01,655799993.0
2007-05-08 23:56:00,120.01,120.02,120.01,120.01,920400008.0
2007-05-08 23:57:00,120.01,120.01,120.01,120.01,258400005.0
2007-05-08 23:58:00,120.01,120.01,120.01,120.01,72000001.0
2007-05-08 23:59:00,120.01,120.02,120.01,120.01,502400006.0
2007-05-09 00:00:00,120.01,120.01,120.0,120.0,428099997.0
2007-05-09 00:01:00,120.0,120.0,119.99,119.99,399800005.0
2007-05-09 00:02:00,119.99,120.0,119.99,120.0,75899999.0
2007-05-09 00:03:00,120.0,120.01,119.99,120.01,493699997.0
2007-05-09 00:04:00,120.01,120.03,120.0,120.02,851700001.0
2007-05-09 00:05:00,120.03,120.03,120.015,120.02,264100001.0
2007-05-09 00:06:00,120.03,120.03,120.02,120.02,384500005.0
2007-05-09 00:07:00,120.02,120.02,120.02,120.02,304300001.0
2007-05-09 00:08:00,120.02,120.02,120.0,120.01,638500005.0
2007-05-09 00:09:00,120.01,120.02,120.01,120.02,308900004.0
2007-05-09 00:10:00,120.02,120.02,120.01,120.01,99899998.0
2007-05-09 00:11:00,120.01,120.01,120.01,120.01,73800000.0
2007-05-09 00:12:00,120.01,120.01,120.01,120.01,49599998.0
2007-05-09 00:13:00,120.01,120.01,120.005,120.005,216700006.0
2007-05-09 00:14:00,120.01,120.01,120.005,120.01,88900002.0
2007-05-09 00:15:00,120.01,120.01,120.01,120.01,525900012.0
2007-05-09 00:16:00,120.01,120.02,120.01,120.02,201100004.0
2007-05-09 00:17:00,120.02,120.02,120.02,120.02,16799999.0
2007-05-09 00:18:00,120.02,120.03,120.02,120.03,224399997.0
2007-05-09 00:19:00,120.03,120.03,120.02,120.02,381500009.0
2007-05-09 00:20:00,120.01,120.01,120.01,120.01,238700003.0
2007-05-09 00:21:00,120.02,120.02,120.02,120.02,238700003.0
2007-05-09 00:22:00,120.02,120.02,120.01,120.01,238700003.0
2007-05-09 00:23:00,120.01,120.01,120.01,120.01,321600008.0
2007-05-09 00:24:00,120.01,120.01,119.99,119.99,401400007.0
2007-05-09 00:25:00,120.0,120.0,120.0,120.0,284900007.0
2007-05-09 00:26:00,120.0,120.02,120.0,120.02,398400002.0
2007-05-09 00:28:00,120.02,120.02,120.01,120.01,174800005.0
2007-05-09 00:29:00,120.01,120.02,120.01,120.02,54300001.0
2007-05-09 00:30:00,120.01,120.01,120.01,120.01,11200000.0
2007-05-09 00:31:00,120.02,120.02,120.02,120.02,11200000.0
2007-05-09 00:32:00,120.02,120.02,120.01,120.01,121500002.0
2007-05-09 00:33:00,120.01,120.01,120.0,120.01,187500001.0
2007-05-09 00:34:00,120.01,120.01,120.0,120.0,145500000.0
2007-05-09 00:35:00,120.0,120.01,119.97,120.01,1453800001.0
2007-05-09 00:36:00,120.01,120.04,120.0,120.02,690199986.0
2007-05-09 00:37:00,120.02,120.02,120.01,120.01,172799997.0
2007-05-09 00:38:00,120.01,120.02,120.01,120.02,63999999.0
2007-05-09 00:39:00,120.02,120.02,120.0,120.01,378999992.0
2007-05-09 00:40:00,120.01,120.01,119.99,120.0,915299999.0
2007-05-09 00:41:00,120.0,120.01,120.0,120.01,443799996.0
2007-05-09 00:42:00,120.01,120.01,120.01,120.01,17600000.0
2007-05-09 00:43:00,120.01,120.01,120.0,120.01,454199989.0
2007-05-09 00:44:00,120.01,120.01,120.0,120.0,626800000.0
2007-05-09 00:45:00,120.0,120.01,120.0,120.0,215699997.0
2007-05-09 00:46:00,120.0,120.01,120.0,120.01,674299994.0
2007-05-09 00:47:00,120.01,120.01,119.99,119.995,674299994.0
2007-05-09 00:48:00,120.0,120.0,119.98,119.98,595100015.0
2007-05-09 00:49:00,119.98,119.98,119.96,119.97,157500002.0
2007-05-09 00:50:00,119.97,119.99,119.97,119.99,686700005.0
2007-05-09 00:51:00,119.98,119.99,119.97,119.98,835100014.0
2007-05-09 00:52:00,119.98,120.0,119.97,119.99,367600000.0
2007-05-09 00:53:00,120.0,120.0,120.0,120.0,316900014.0
2007-05-09 00:54:00,120.0,120.0,119.99,120.0,316900014.0
2007-05-09 00:55:00,119.99,120.0,119.99,120.0,81500002.0
2007-05-09 00:57:00,120.0,120.0,119.985,119.985,123699997.0
2007-05-09 00:58:00,119.99,119.99,119.99,119.99,52000000.0
2007-05-09 00:59:00,119.99,120.0,119.98,119.98,567599995.0
2007-05-09 01:00:00,119.98,120.0,119.98,120.0,428999996.0
2007-05-09 01:01:00,120.0,120.0,119.985,119.99,477199997.0
2007-05-09 01:02:00,119.99,119.99,119.98,119.99,817299984.0
2007-05-09 01:03:00,119.99,119.99,119.975,119.98,646499987.0
2007-05-09 01:04:00,119.975,119.99,119.975,119.99,237799996.0
2007-05-09 01:05:00,119.99,119.99,119.99,119.99,33599998.0
2007-05-09 01:06:00,119.99,119.99,119.99,119.99,41599998.0
2007-05-09 01:07:00,119.99,119.99,119.955,119.97,1796700005.0
2007-05-09 01:08:00,119.97,119.97,119.95,119.96,1356099987.0
2007-05-09 01:09:00,119.96,119.96,119.945,119.945,1647299988.0
2007-05-09 01:10:00,119.95,119.95,119.95,119.95,91999996.0
2007-05-09 01:11:00,119.95,119.96,119.945,119.945,801899999.0
2007-05-09 01:12:00,119.95,119.95,119.945,119.95,197699994.0
2007-05-09 01:13:00,119.95,119.95,119.95,119.95,222999990.0
2007-05-09 01:14:00,119.95,119.96,119.945,119.945,834799999.0
2007-05-09 01:15:00,119.945,119.95,119.945,119.945,625700001.0
2007-05-09 01:16:00,119.945,119.95,119.945,119.95,1095200005.0
2007-05-09 01:17:00,119.95,119.95,119.95,119.95,800700007.0
2007-05-09 01:18:00,119.95,119.95,119.95,119.95,681699995.0
2007-05-09 01:19:00,119.95,119.95,119.95,119.95,413300004.0
2007-05-09 01:20:00,119.95,119.95,119.945,119.95,973799980.0
2007-05-09 01:21:00,119.96,120.0,119.95,119.98,1418599989.0
2007-05-09 01:22:00,119.98,119.99,119.975,119.98,1418599989.0
2007-05-09 01:23:00,119.98,119.98,119.98,119.98,617700004.0
2007-05-09 01:24:00,119.98,119.98,119.975,119.98,264699999.0
2007-05-09 01:25:00,119.98,119.99,119.97,119.97,1422700019.0
2007-05-09 01:26:00,119.97,119.98,119.965,119.97,1027100006.0
2007-05-09 01:27:00,119.97,119.97,119.965,119.97,1142699987.0
2007-05-09 01:28:00,119.97,119.98,119.97,119.98,871999990.0
2007-05-09 01:29:00,119.98,119.98,119.97,119.98,784700003.0
2007-05-09 01:30:00,119.98,119.99,119.975,119.985,1738500024.0
2007-05-09 01:31:00,119.99,120.01,119.97,120.0,625100006.0
2007-05-09 01:32:00,120.01,120.02,119.98,120.0,625100006.0
2007-05-09 01:33:00,120.0,120.0,119.985,119.99,625100006.0
2007-05-09 01:34:00,119.99,120.0,119.99,120.0,753100009.0
2007-05-09 01:35:00,120.0,120.0,120.0,120.0,579599988.0
2007-05-09 01:36:00,120.0,120.0,119.985,119.99,1576299995.0
2007-05-09 01:37:00,119.99,119.99,119.985,119.985,748299998.0
2007-05-09 01:38:00,119.985,120.0,119.96,119.97,1863500009.0
2007-05-09 01:39:00,119.98,119.99,119.97,119.975,956300002.0
2007-05-09 01:40:00,119.975,119.98,119.965,119.98,877000010.0
2007-05-09 01:41:00,119.98,119.99,119.98,119.98,919699984.0
2007-05-09 01:42:00,119.98,119.98,119.97,119.97,457999994.0
2007-05-09 01:43:00,119.97,119.98,119.97,119.98,744099995.0
2007-05-09 01:44:00,119.98,119.98,119.98,119.98,85099998.0
2007-05-09 01:45:00,119.98,119.98,119.95,119.95,817900001.0
2007-05-09 01:46:00,119.95,119.97,119.95,119.96,851699997.0
2007-05-09 01:47:00,119.96,119.96,119.96,119.96,299600000.0
2007-05-09 01:48:00,119.96,119.96,119.96,119.96,116599998.0
2007-05-09 01:49:00,119.96,119.96,119.96,119.96,174099998.0
2007-05-09 01:50:00,119.96,119.98,119.96,119.98,759500001.0
2007-05-09 01:51:00,119.98,119.98,119.955,119.98,607899995.0
2007-05-09 01:52:00,119.96,119.97,119.94,119.95,1223200020.0
2007-05-09 01:53:00,119.96,119.96,119.93,119.93,1223200020.0
2007-05-09 01:54:00,119.93,119.95,119.93,119.93,1331499994.0
2007-05-09 01:55:00,119.935,119.96,119.935,119.95,1353699993.0
2007-05-09 01:56:00,119.96,119.96,119.94,119.95,1374399981.0
2007-05-09 01:57:00,119.95,119.96,119.94,119.95,1374399981.0
2007-05-09 01:58:00,119.95,119.95,119.94,119.94,1978199958.0
2007-05-09 01:59:00,119.94,119.95,119.93,119.94,1441299975.0
2007-05-09 02:00:00,119.95,119.98,119.95,119.96,1441299975.0
2007-05-09 02:01:00,119.97,119.97,119.95,119.96,1441299975.0
2007-05-09 02:02:00,119.96,119.97,119.96,119.96,1441299975.0
2007-05-09 02:03:00,119.96,119.96,119.95,119.96,1179500015.0
2007-05-09 02:04:00,119.95,119.97,119.95,119.96,1049400029.0
2007-05-09 02:05:00,119.95,119.96,119.94,119.95,1049400029.0
2007-05-09 02:06:00,119.94,119.95,119.93,119.94,1049400029.0
2007-05-09 02:07:00,119.95,119.95,119.94,119.94,1049400029.0
2007-05-09 02:08:00,119.94,119.95,119.94,119.95,1002200007.0
2007-05-09 02:09:00,119.95,119.95,119.93,119.94,1304899998.0
2007-05-09 02:10:00,119.94,119.95,119.93,119.94,1304899998.0
2007-05-09 02:11:00,119.94,119.94,119.92,119.93,1519599983.0
2007-05-09 02:12:00,119.94,119.94,119.92,119.93,1588000013.0
2007-05-09 02:13:00,119.935,119.94,119.925,119.925,1588000013.0
2007-05-09 02:14:00,119.93,119.93,119.915,119.92,1112599972.0
2007-05-09 02:15:00,119.91,119.92,119.91,119.92,407199995.0
2007-05-09 02:16:00,119.92,119.92,119.91,119.92,407199995.0
2007-05-09 02:17:00,119.91,119.92,119.89,119.9,2076900007.0
2007-05-09 02:18:00,119.89,119.9,119.855,119.865,2076900007.0
2007-05-09 02:19:00,119.87,119.89,119.865,119.865,1220200005.0
2007-05-09 02:20:00,119.865,119.88,119.855,119.865,1557200000.0
2007-05-09 02:21:00,119.865,119.87,119.865,119.865,450099998.0
2007-05-09 02:22:00,119.865,119.87,119.86,119.865,308600009.0
2007-05-09 02:23:00,119.865,119.87,119.86,119.865,547100014.0
2007-05-09 02:24:00,119.87,119.88,119.86,119.875,1191800000.0
2007-05-09 02:25:00,119.89,119.9,119.88,119.9,1564900006.0
2007-05-09 02:26:00,119.91,119.91,119.87,119.89,1564900006.0
2007-05-09 02:27:00,119.88,119.89,119.865,119.875,1564900006.0
2007-05-09 02:28:00,119.88,119.88,119.875,119.88,1000600009.0
2007-05-09 02:29:00,119.875,119.89,119.875,119.89,767499994.0
2007-05-09 02:30:00,119.88,119.89,119.86,119.87,1609300035.0
2007-05-09 02:31:00,119.86,119.87,119.86,119.87,1609300035.0
2007-05-09 02:32:00,119.865,119.87,119.85,119.855,1016799997.0
2007-05-09 02:33:00,119.855,119.86,119.855,119.86,414399998.0
2007-05-09 02:34:00,119.855,119.86,119.82,119.84,1664399999.0
2007-05-09 02:35:00,119.84,119.84,119.82,119.83,834999989.0
2007-05-09 02:36:00,119.83,119.83,119.815,119.825,1800399976.0
2007-05-09 02:37:00,119.83,119.84,119.815,119.84,809999981.0
2007-05-09 02:38:00,119.84,119.85,119.825,119.835,1353799990.0
2007-05-09 02:39:00,119.835,119.85,119.83,119.85,1803599993.0
2007-05-09 02:40:00,119.84,119.84,119.825,119.825,1872299976.0
2007-05-09 02:41:00,119.83,119.83,119.815,119.83,851400008.0
2007-05-09 02:42:00,119.83,119.83,119.825,119.83,241700000.0
2007-05-09 02:43:00,119.825,119.84,119.825,119.83,223899999.0
2007-05-09 02:44:00,119.83,119.84,119.83,119.83,1384700009.0
2007-05-09 02:45:00,119.84,119.84,119.82,119.83,1003000007.0
2007-05-09 02:46:00,119.82,119.83,119.81,119.81,1003000007.0
2007-05-09 02:47:00,119.83,119.83,119.8,119.8,1003000007.0
2007-05-09 02:48:00,119.79,119.81,119.79,119.81,1003000007.0
2007-05-09 02:49:00,119.8,119.81,119.8,119.81,1003000007.0
2007-05-09 02:50:00,119.8,119.81,119.79,119.79,1003000007.0
2007-05-09 02:51:00,119.8,119.8,119.79,119.8,1003000007.0
2007-05-09 02:52:00,119.79,119.82,119.79,119.81,1003000007.0
2007-05-09 02:53:00,119.8,119.81,119.79,119.79,1003000007.0
2007-05-09 02:54:00,119.8,119.8,119.73,119.74,1003000007.0
2007-05-09 02:55:00,119.72,119.78,119.72,119.77,1003000007.0
2007-05-09 02:56:00,119.76,119.77,119.75,119.76,1003000007.0
2007-05-09 02:57:00,119.77,119.78,119.75,119.78,1003000007.0
2007-05-09 02:58:00,119.79,119.79,119.78,119.78,1003000007.0
2007-05-09 02:59:00,119.78,119.79,119.77,119.77,1003000007.0
2007-05-09 03:00:00,119.76,119.76,119.75,119.75,1886600001.0
2007-05-09 03:01:00,119.76,119.76,119.73,119.73,1886600001.0
2007-05-09 03:02:00,119.74,119.74,119.72,119.74,1886600001.0
2007-05-09 03:03:00,119.74,119.74,119.73,119.74,778399991.0
2007-05-09 03:04:00,119.73,119.76,119.73,119.76,2139600025.0
2007-05-09 03:05:00,119.75,119.76,119.73,119.74,2139600025.0
2007-05-09 03:06:00,119.73,119.74,119.73,119.74,2139600025.0
2007-05-09 03:07:00,119.74,119.74,119.72,119.72,2139600025.0
2007-05-09 03:08:00,119.72,119.77,119.72,119.75,2042400035.0
2007-05-09 03:09:00,119.76,119.78,119.76,119.78,2042400035.0
2007-05-09 03:10:00,119.77,119.77,119.75,119.76,2042400035.0
2007-05-09 03:11:00,119.76,119.76,119.75,119.755,2042400035.0
2007-05-09 03:12:00,119.77,119.78,119.76,119.78,1132000011.0
2007-05-09 03:13:00,119.76,119.78,119.76,119.76,1132000011.0
2007-05-09 03:14:00,119.76,119.76,119.76,119.76,1132000011.0
2007-05-09 03:15:00,119.76,119.77,119.76,119.77,864299999.0
2007-05-09 03:16:00,119.76,119.77,119.74,119.74,923300002.0
2007-05-09 03:17:00,119.74,119.74,119.725,119.725,923300002.0
2007-05-09 03:18:00,119.74,119.74,119.72,119.72,1398799989.0
2007-05-09 03:19:00,119.72,119.73,119.715,119.73,1398799989.0
2007-05-09 03:20:00,119.74,119.75,119.73,119.73,968099989.0
2007-05-09 03:21:00,119.72,119.73,119.7,119.7,968099989.0
2007-05-09 03:22:00,119.71,119.72,119.7,119.71,968099989.0
2007-05-09 03:23:00,119.7,119.71,119.67,119.68,968099989.0
2007-05-09 03:24:00,119.69,119.69,119.65,119.66,968099989.0
2007-05-09 03:25:00,119.67,119.68,119.67,119.67,968099989.0
2007-05-09 03:26:00,119.68,119.7,119.67,119.7,968099989.0
2007-05-09 03:27:00,119.68,119.7,119.68,119.69,968099989.0
2007-05-09 03:28:00,119.7,119.72,119.7,119.72,968099989.0
2007-05-09 03:29:00,119.73,119.73,119.68,119.69,968099989.0
2007-05-09 03:30:00,119.68,119.7,119.68,119.69,968099989.0
2007-05-09 03:31:00,119.68,119.69,119.68,119.68,968099989.0
2007-05-09 03:32:00,119.69,119.7,119.69,119.7,968099989.0
2007-05-09 03:33:00,119.69,119.71,119.68,119.7,89400002.0
2007-05-09 03:34:00,119.69,119.7,119.68,119.7,89400002.0
2007-05-09 03:35:00,119.71,119.71,119.7,119.71,89400002.0
2007-05-09 03:36:00,119.72,119.73,119.71,119.73,89400002.0
2007-05-09 03:37:00,119.73,119.73,119.73,119.73,89400002.0
2007-05-09 03:38:00,119.74,119.75,119.74,119.74,1332099998.0
2007-05-09 03:39:00,119.73,119.74,119.72,119.73,1332099998.0
2007-05-09 03:40:00,119.73,119.74,119.715,119.72,1332099998.0
2007-05-09 03:41:00,119.71,119.73,119.7,119.71,1741000041.0
2007-05-09 03:42:00,119.72,119.73,119.72,119.73,1741000041.0
2007-05-09 03:43:00,119.73,119.73,119.715,119.725,1042900026.0
2007-05-09 03:44:00,119.72,119.74,119.72,119.74,1449199997.0
2007-05-09 03:45:00,119.74,119.76,119.74,119.755,1449199997.0
2007-05-09 03:46:00,119.755,119.76,119.745,119.76,1516100012.0
2007-05-09 03:47:00,119.76,119.77,119.755,119.76,2065800005.0
2007-05-09 03:48:00,119.76,119.8,119.76,119.79,1872400007.0
2007-05-09 03:49:00,119.79,119.8,119.78,119.79,1392202708.0
2007-05-09 03:50:00,119.8,119.8,119.77,119.77,1392202708.0
2007-05-09 03:51:00,119.77,119.79,119.76,119.765,1392202708.0
2007-05-09 03:52:00,119.77,119.78,119.76,119.77,1230099994.0
2007-05-09 03:53:00,119.77,119.78,119.765,119.77,757600010.0
2007-05-09 03:54:00,119.765,119.78,119.765,119.77,1962200008.0
2007-05-09 03:55:00,119.77,119.79,119.77,119.79,1688900003.0
2007-05-09 03:56:00,119.78,119.79,119.77,119.78,1498999988.0
2007-05-09 03:57:00,119.78,119.79,119.775,119.78,1498999988.0
2007-05-09 03:58:00,119.78,119.79,119.78,119.79,673199994.0
2007-05-09 03:59:00,119.79,119.79,119.78,119.78,449499995.0
2007-05-09 04:00:00,119.78,119.79,119.78,119.79,534700001.0
2007-05-09 04:01:00,119.79,119.79,119.775,119.785,1412199987.0
2007-05-09 04:03:00,119.79,119.79,119.785,119.79,622400012.0
2007-05-09 04:04:00,119.79,119.79,119.78,119.79,949400008.0
2007-05-09 04:05:00,119.795,119.81,119.795,119.8,1364199999.0
2007-05-09 04:06:00,119.81,119.83,119.81,119.81,1721400003.0
2007-05-09 04:07:00,119.82,119.83,119.81,119.82,1721400003.0
2007-05-09 04:08:00,119.815,119.83,119.815,119.83,1721400003.0
2007-05-09 04:09:00,119.825,119.84,119.825,119.83,1081200012.0
2007-05-09 04:10:00,119.83,119.83,119.82,119.82,1836200031.0
2007-05-09 04:11:00,119.82,119.82,119.82,119.82,566699986.0
2007-05-09 04:12:00,119.82,119.82,119.81,119.82,2145600038.0
2007-05-09 04:13:00,119.82,119.83,119.82,119.82,1083199998.0
2007-05-09 04:14:00,119.82,119.83,119.82,119.83,597900003.0
2007-05-09 04:15:00,119.82,119.83,119.81,119.82,601699998.0
2007-05-09 04:16:00,119.82,119.83,119.82,119.83,601699998.0
2007-05-09 04:17:00,119.83,119.83,119.83,119.83,79799999.0
2007-05-09 04:18:00,119.83,119.83,119.815,119.815,1730200013.0
2007-05-09 04:19:00,119.8,119.81,119.8,119.81,507399993.0
2007-05-09 04:20:00,119.805,119.81,119.795,119.81,507399993.0
2007-05-09 04:21:00,119.81,119.81,119.81,119.81,215199993.0
2007-05-09 04:22:00,119.81,119.82,119.81,119.81,1402700006.0
2007-05-09 04:23:00,119.8,119.81,119.79,119.8,1517999979.0
2007-05-09 04:24:00,119.81,119.81,119.79,119.81,1517999979.0
2007-05-09 04:25:00,119.8,119.81,119.8,119.81,1517999979.0
2007-05-09 04:26:00,119.82,119.82,119.805,119.805,1517999979.0
2007-05-09 04:28:00,119.805,119.82,119.805,119.82,1364700024.0
2007-05-09 04:29:00,119.815,119.82,119.815,119.82,744000020.0
2007-05-09 04:30:00,119.82,119.83,119.81,119.815,1631700007.0
2007-05-09 04:31:00,119.815,119.82,119.815,119.82,444500000.0
2007-05-09 04:32:00,119.82,119.82,119.82,119.82,263199993.0
2007-05-09 04:33:00,119.82,119.82,119.82,119.82,201599992.0
2007-05-09 04:34:00,119.82,119.82,119.81,119.81,194799996.0
2007-05-09 04:35:00,119.81,119.82,119.81,119.82,436899996.0
2007-05-09 04:36:00,119.82,119.82,119.81,119.81,1099599992.0
2007-05-09 04:37:00,119.81,119.82,119.805,119.805,1036299996.0
2007-05-09 04:39:00,119.81,119.81,119.8,119.81,934699988.0
2007-05-09 04:40:00,119.81,119.81,119.795,119.795,1814799975.0
2007-05-09 04:41:00,119.795,119.8,119.79,119.79,795899996.0
2007-05-09 04:42:00,119.78,119.79,119.77,119.77,704799996.0
2007-05-09 04:43:00,119.78,119.78,119.765,119.78,704799996.0
2007-05-09 04:44:00,119.78,119.78,119.77,119.78,612799996.0
2007-05-09 04:45:00,119.78,119.78,119.77,119.77,1670700000.0
2007-05-09 04:46:00,119.77,119.78,119.77,119.77,626599994.0
2007-05-09 04:47:00,119.77,119.78,119.77,119.78,1665499989.0
2007-05-09 04:48:00,119.78,119.8,119.77,119.8,1644899998.0
2007-05-09 04:49:00,119.8,119.8,119.78,119.8,1749699989.0
2007-05-09 04:50:00,119.8,119.8,119.8,119.8,258399993.0
2007-05-09 04:51:00,119.8,119.8,119.775,119.78,1496099987.0
2007-05-09 04:52:00,119.775,119.785,119.775,119.78,1874199996.0
2007-05-09 04:53:00,119.78,119.79,119.775,119.79,399000003.0
2007-05-09 04:54:00,119.79,119.8,119.79,119.79,945799986.0
2007-05-09 04:55:00,119.79,119.79,119.77,119.78,1179599997.0
2007-05-09 04:56:00,119.78,119.78,119.775,119.78,527799991.0
2007-05-09 04:57:00,119.78,119.78,119.78,119.78,629099986.0
2007-05-09 04:58:00,119.78,119.78,119.76,119.77,2089079964.0
2007-05-09 04:59:00,119.77,119.77,119.765,119.77,67599998.0
2007-05-09 05:00:00,119.77,119.79,119.76,119.79,597500003.0
2007-05-09 05:01:00,119.775,119.775,119.77,119.77,1216400024.0
2007-05-09 05:02:00,119.77,119.77,119.77,119.77,145599993.0
2007-05-09 05:03:00,119.77,119.77,119.77,119.77,42399999.0
2007-05-09 05:04:00,119.77,119.77,119.76,119.77,633599998.0
2007-05-09 05:05:00,119.77,119.77,119.77,119.77,436799979.0
2007-05-09 05:06:00,119.77,119.77,119.75,119.77,447699989.0
2007-05-09 05:07:00,119.77,119.77,119.75,119.76,1469199987.0
2007-05-09 05:08:00,119.76,119.76,119.76,119.76,175199991.0
2007-05-09 05:09:00,119.76,119.76,119.755,119.755,51200000.0
2007-05-09 05:10:00,119.755,119.77,119.755,119.755,864500009.0
2007-05-09 05:11:00,119.755,119.76,119.745,119.75,1077599999.0
2007-05-09 05:12:00,119.75,119.76,119.74,119.76,789199977.0
2007-05-09 05:13:00,119.77,119.77,119.75,119.76,1822200022.0
2007-05-09 05:14:00,119.77,119.77,119.75,119.76,600000001.0
2007-05-09 05:15:00,119.77,119.77,119.77,119.77,600000001.0
2007-05-09 05:16:00,119.77,119.78,119.76,119.78,2059199976.0
2007-05-09 05:17:00,119.78,119.78,119.765,119.77,1347399967.0
2007-05-09 05:18:00,119.77,119.78,119.77,119.78,830899997.0
2007-05-09 05:19:00,119.78,119.78,119.78,119.78,51199998.0
2007-05-09 05:20:00,119.78,119.79,119.77,119.78,2043400005.0
2007-05-09 05:21:00,119.78,119.78,119.76,119.78,1437299978.0
2007-05-09 05:22:00,119.78,119.79,119.78,119.78,1006900013.0
2007-05-09 05:23:00,119.77,119.79,119.77,119.785,547999996.0
2007-05-09 05:24:00,119.79,119.79,119.785,119.79,285899988.0
2007-05-09 05:25:00,119.79,119.79,119.775,119.785,949399993.0
2007-05-09 05:26:00,119.79,119.8,119.79,119.8,801799997.0
2007-05-09 05:27:00,119.81,119.81,119.8,119.8,728300015.0
2007-05-09 05:28:00,119.8,119.8,119.8,119.8,728300015.0
2007-05-09 05:29:00,119.8,119.8,119.8,119.8,226000000.0
2007-05-09 05:30:00,119.8,119.81,119.8,119.81,535200000.0
2007-05-09 05:31:00,119.81,119.81,119.795,119.8,1526299999.0
2007-05-09 05:32:00,119.79,119.8,119.785,119.79,1570900028.0
2007-05-09 05:33:00,119.79,119.79,119.79,119.79,174800004.0
2007-05-09 05:35:00,119.79,119.79,119.785,119.785,722400014.0
2007-05-09 05:36:00,119.79,119.79,119.79,119.79,349600008.0
2007-05-09 05:37:00,119.79,119.79,119.79,119.79,276900007.0
2007-05-09 05:38:00,119.79,119.79,119.785,119.79,499400012.0
2007-05-09 05:39:00,119.79,119.79,119.79,119.79,776500015.0
2007-05-09 05:40:00,119.79,119.79,119.79,119.79,215500000.0
2007-05-09 05:41:00,119.78,119.79,119.78,119.78,527199998.0
2007-05-09 05:42:00,119.77,119.79,119.77,119.78,527199998.0
2007-05-09 05:43:00,119.78,119.78,119.775,119.78,527199998.0
2007-05-09 05:44:00,119.78,119.79,119.78,119.78,1650099991.0
2007-05-09 05:45:00,119.78,119.79,119.78,119.79,1560100038.0
2007-05-09 05:46:00,119.78,119.79,119.77,119.78,1088899990.0
2007-05-09 05:47:00,119.79,119.79,119.775,119.775,1088899990.0
2007-05-09 05:48:00,119.78,119.79,119.77,119.77,1457900006.0
2007-05-09 05:49:00,119.77,119.77,119.77,119.77,441999994.0
2007-05-09 05:50:00,119.77,119.78,119.77,119.77,431099996.0
2007-05-09 05:51:00,119.78,119.78,119.77,119.77,502799989.0
2007-05-09 05:53:00,119.77,119.77,119.77,119.77,1110799984.0
2007-05-09 05:54:00,119.77,119.78,119.77,119.77,510900007.0
2007-05-09 05:55:00,119.77,119.78,119.77,119.77,1252800010.0
2007-05-09 05:56:00,119.77,119.77,119.765,119.765,276900007.0
2007-05-09 05:57:00,119.77,119.77,119.765,119.77,426099996.0
2007-05-09 05:58:00,119.77,119.77,119.77,119.77,437600005.0
2007-05-09 05:59:00,119.77,119.77,119.77,119.77,887800014.0
2007-05-09 06:00:00,119.77,119.78,119.77,119.78,399099990.0
2007-05-09 06:01:00,119.78,119.78,119.775,119.775,93599997.0
2007-05-09 06:02:00,119.775,119.78,119.77,119.78,498199991.0
2007-05-09 06:03:00,119.78,119.78,119.78,119.78,83999995.0
2007-05-09 06:04:00,119.78,119.78,119.78,119.78,504599998.0
2007-05-09 06:05:00,119.78,119.78,119.775,119.775,58399997.0
2007-05-09 06:06:00,119.78,119.78,119.775,119.78,398700003.0
2007-05-09 06:07:00,119.78,119.79,119.78,119.78,656300009.0
2007-05-09 06:08:00,119.78,119.79,119.775,119.78,1019100003.0
2007-05-09 06:09:00,119.78,119.79,119.775,119.775,977900011.0
2007-05-09 06:10:00,119.78,119.79,119.78,119.79,977800002.0
2007-05-09 06:11:00,119.79,119.79,119.79,119.79,155199991.0
2007-05-09 06:12:00,119.79,119.79,119.79,119.79,212799991.0
2007-05-09 06:13:00,119.79,119.79,119.79,119.79,417599982.0
2007-05-09 06:14:00,119.79,119.79,119.79,119.79,207999990.0
2007-05-09 06:15:00,119.79,119.8,119.78,119.79,1742599980.0
2007-05-09 06:16:00,119.79,119.8,119.785,119.79,985299997.0
2007-05-09 06:17:00,119.79,119.79,119.79,119.79,233199991.0
2007-05-09 06:18:00,119.79,119.79,119.79,119.79,67199996.0
2007-05-09 06:19:00,119.79,119.79,119.79,119.79,154800000.0
2007-05-09 06:20:00,119.79,119.79,119.785,119.79,179699995.0
2007-05-09 06:21:00,119.79,119.79,119.79,119.79,128000000.0
2007-05-09 06:22:00,119.79,119.79,119.785,119.79,67199998.0
2007-05-09 06:23:00,119.79,119.79,119.79,119.79,42399999.0
2007-05-09 06:24:00,119.79,119.79,119.785,119.79,274499988.0
2007-05-09 06:25:00,119.79,119.79,119.79,119.79,4800000.0
2007-05-09 06:26:00,119.79,119.79,119.79,119.79,112000000.0
2007-05-09 06:27:00,119.79,119.79,119.775,119.78,688199993.0
2007-05-09 06:28:00,119.78,119.79,119.775,119.78,683099987.0
2007-05-09 06:29:00,119.78,119.78,119.78,119.78,1278300004.0
2007-05-09 06:30:00,119.78,119.78,119.78,119.78,1904999930.0
2007-05-09 06:31:00,119.78,119.78,119.78,119.78,778099973.0
2007-05-09 06:32:00,119.78,119.78,119.775,119.78,567799997.0
2007-05-09 06:33:00,119.78,119.79,119.775,119.78,1194499993.0
2007-05-09 06:34:00,119.78,119.78,119.775,119.78,406600011.0
2007-05-09 06:35:00,119.78,119.78,119.78,119.78,268400002.0
2007-05-09 06:36:00,119.78,119.79,119.78,119.79,403399995.0
2007-05-09 06:37:00,119.79,119.8,119.79,119.8,708400002.0
2007-05-09 06:38:00,119.8,119.81,119.795,119.8,756399997.0
2007-05-09 06:39:00,119.8,119.805,119.8,119.8,469600008.0
2007-05-09 06:40:00,119.81,119.81,119.8,119.8,1799999970.0
2007-05-09 06:41:00,119.79,119.8,119.79,119.8,1799999970.0
2007-05-09 06:42:00,119.8,119.8,119.785,119.79,1799999970.0
2007-05-09 06:43:00,119.79,119.8,119.79,119.8,1359700011.0
2007-05-09 06:44:00,119.8,119.8,119.79,119.8,529199992.0
2007-05-09 06:45:00,119.8,119.8,119.795,119.795,140499998.0
2007-05-09 06:46:00,119.8,119.8,119.79,119.8,888599992.0
2007-05-09 06:47:00,119.8,119.8,119.8,119.8,275600000.0
2007-05-09 06:48:00,119.8,119.8,119.8,119.8,213200002.0
2007-05-09 06:49:00,119.8,119.8,119.8,119.8,120500000.0
2007-05-09 06:50:00,119.8,119.8,119.785,119.795,848200002.0
2007-05-09 06:51:00,119.8,119.81,119.8,119.8,1023100003.0
2007-05-09 06:52:00,119.8,119.8,119.8,119.8,568199988.0
2007-05-09 06:53:00,119.8,119.8,119.795,119.8,824999985.0
2007-05-09 06:54:00,119.8,119.8,119.8,119.8,324199998.0
2007-05-09 06:55:00,119.8,119.8,119.79,119.8,506999998.0
2007-05-09 06:56:00,119.8,119.8,119.795,119.8,142499996.0
2007-05-09 06:58:00,119.8,119.8,119.8,119.8,1354699981.0
2007-05-09 06:59:00,119.8,119.81,119.79,119.8,1069499992.0
2007-05-09 07:00:00,119.8,119.8,119.79,119.8,209699992.0
2007-05-09 07:01:00,119.8,119.8,119.8,119.8,16500000.0
2007-05-09 07:02:00,119.81,119.81,119.8,119.81,399100006.0
2007-05-09 07:03:00,119.81,119.81,119.81,119.81,17600000.0
2007-05-09 07:04:00,119.81,119.81,119.8,119.81,190200000.0
2007-05-09 07:05:00,119.81,119.81,119.8,119.8,1029600003.0
2007-05-09 07:06:00,119.8,119.81,119.8,119.8,696499991.0
2007-05-09 07:07:00,119.8,119.81,119.8,119.81,1026299989.0
2007-05-09 07:08:00,119.81,119.82,119.8,119.81,1811299972.0
2007-05-09 07:09:00,119.81,119.81,119.81,119.81,935699964.0
2007-05-09 07:10:00,119.81,119.82,119.81,119.82,890099982.0
2007-05-09 07:11:00,119.82,119.82,119.81,119.81,1143799997.0
2007-05-09 07:12:00,119.81,119.81,119.8,119.81,920800014.0
2007-05-09 07:13:00,119.81,119.82,119.81,119.81,802799992.0
2007-05-09 07:14:00,119.81,119.81,119.81,119.81,30299999.0
2007-05-09 07:15:00,119.81,119.81,119.81,119.81,14400000.0
2007-05-09 07:16:00,119.81,119.81,119.81,119.81,14400000.0
2007-05-09 07:17:00,119.81,119.81,119.81,119.81,119599998.0
2007-05-09 07:18:00,119.81,119.82,119.8,119.81,910199999.0
2007-05-09 07:19:00,119.82,119.82,119.82,119.82,8800000.0
2007-05-09 07:20:00,119.82,119.82,119.82,119.82,36800000.0
2007-05-09 07:21:00,119.82,119.83,119.81,119.815,1894399996.0
2007-05-09 07:22:00,119.82,119.82,119.82,119.82,543100004.0
2007-05-09 07:23:00,119.82,119.83,119.82,119.83,938600020.0
2007-05-09 07:25:00,119.83,119.83,119.83,119.83,35200000.0
2007-05-09 07:26:00,119.83,119.83,119.83,119.83,946599994.0
2007-05-09 07:27:00,119.83,119.83,119.83,119.83,863499987.0
2007-05-09 07:28:00,119.83,119.85,119.83,119.84,1149099994.0
2007-05-09 07:29:00,119.84,119.85,119.835,119.85,1917800025.0
2007-05-09 07:30:00,119.86,119.87,119.85,119.855,1276400004.0
2007-05-09 07:31:00,119.86,119.86,119.85,119.86,756999996.0
2007-05-09 07:32:00,119.87,119.87,119.85,119.86,756999996.0
2007-05-09 07:33:00,119.86,119.87,119.855,119.855,224100002.0
2007-05-09 07:34:00,119.855,119.87,119.855,119.86,960100014.0
2007-05-09 07:35:00,119.855,119.86,119.855,119.86,219999997.0
2007-05-09 07:36:00,119.86,119.86,119.845,119.845,932399992.0
2007-05-09 07:37:00,119.845,119.86,119.845,119.845,1751299999.0
2007-05-09 07:38:00,119.85,119.86,119.845,119.85,1475400021.0
2007-05-09 07:39:00,119.85,119.85,119.84,119.84,1529799974.0
2007-05-09 07:40:00,119.84,119.845,119.84,119.84,174199999.0
2007-05-09 07:41:00,119.85,119.85,119.84,119.84,85600000.0
2007-05-09 07:42:00,119.84,119.84,119.82,119.82,1307499992.0
2007-05-09 07:43:00,119.82,119.82,119.81,119.82,1507299973.0
2007-05-09 07:45:00,119.815,119.83,119.815,119.815,1507299973.0
2007-05-09 07:46:00,119.815,119.82,119.815,119.82,794599988.0
2007-05-09 07:47:00,119.82,119.82,119.805,119.82,1415099985.0
2007-05-09 07:48:00,119.82,119.82,119.785,119.785,1878099992.0
2007-05-09 07:49:00,119.79,119.8,119.79,119.79,465199990.0
2007-05-09 07:50:00,119.8,119.81,119.8,119.8,465199990.0
2007-05-09 07:51:00,119.8,119.81,119.795,119.795,871499999.0
2007-05-09 07:52:00,119.8,119.81,119.8,119.81,818300024.0
2007-05-09 07:53:00,119.81,119.81,119.795,119.795,1466999997.0
2007-05-09 07:54:00,119.81,119.81,119.79,119.79,1643900029.0
2007-05-09 07:55:00,119.8,119.8,119.775,119.775,1643900029.0
2007-05-09 07:56:00,119.78,119.78,119.765,119.765,1309599996.0
2007-05-09 07:57:00,119.77,119.78,119.765,119.77,1997700006.0
2007-05-09 07:58:00,119.77,119.8,119.765,119.8,1903799975.0
2007-05-09 07:59:00,119.8,119.81,119.78,119.78,1949799984.0
2007-05-09 08:00:00,119.78,119.79,119.78,119.79,1102100012.0
2007-05-09 08:01:00,119.79,119.8,119.79,119.8,884400008.0
2007-05-09 08:02:00,119.8,119.8,119.785,119.795,1151600023.0
2007-05-09 08:03:00,119.8,119.81,119.795,119.81,1030900004.0
2007-05-09 08:04:00,119.81,119.81,119.785,119.795,1246000006.0
2007-05-09 08:05:00,119.8,119.81,119.79,119.79,942799994.0
2007-05-09 08:06:00,119.79,119.79,119.77,119.78,733900000.0
2007-05-09 08:07:00,119.78,119.78,119.765,119.775,570699989.0
2007-05-09 08:08:00,119.78,119.78,119.755,119.76,1618000008.0
2007-05-09 08:09:00,119.755,119.77,119.755,119.77,517599995.0
2007-05-09 08:10:00,119.77,119.785,119.77,119.77,1952000043.0
2007-05-09 08:11:00,119.77,119.78,119.77,119.78,924800009.0
2007-05-09 08:12:00,119.78,119.78,119.765,119.765,1619400001.0
2007-05-09 08:13:00,119.765,119.78,119.765,119.78,620199990.0
2007-05-09 08:14:00,119.78,119.78,119.765,119.77,602900000.0
2007-05-09 08:15:00,119.77,119.77,119.745,119.76,1252700015.0
2007-05-09 08:16:00,119.76,119.77,119.745,119.765,1425999985.0
2007-05-09 08:17:00,119.77,119.78,119.765,119.78,1732700025.0
2007-05-09 08:18:00,119.78,119.8,119.77,119.78,1200900020.0
2007-05-09 08:19:00,119.79,119.81,119.79,119.81,1200900020.0
2007-05-09 08:20:00,119.805,119.83,119.795,119.83,1200900020.0
2007-05-09 08:21:00,119.83,119.83,119.805,119.82,1827100013.0
2007-05-09 08:22:00,119.82,119.82,119.81,119.82,932800021.0
2007-05-09 08:23:00,119.82,119.83,119.82,119.82,1857400013.0
2007-05-09 08:24:00,119.82,119.82,119.81,119.82,271100008.0
2007-05-09 08:25:00,119.82,119.82,119.81,119.81,1244900028.0
2007-05-09 08:26:00,119.81,119.84,119.8,119.83,330299998.0
2007-05-09 08:27:00,119.825,119.84,119.825,119.825,330299998.0
2007-05-09 08:28:00,119.83,119.83,119.805,119.815,748000005.0
2007-05-09 08:29:00,119.82,119.84,119.82,119.84,165900006.0
2007-05-09 08:30:00,119.84,119.84,119.83,119.84,341900002.0
2007-05-09 08:31:00,119.83,119.85,119.825,119.84,768599991.0
2007-05-09 08:32:00,119.84,119.85,119.84,119.85,344700000.0
2007-05-09 08:33:00,119.85,119.87,119.85,119.87,955000015.0
2007-05-09 08:34:00,119.86,119.87,119.85,119.86,897800001.0
2007-05-09 08:35:00,119.85,119.86,119.84,119.85,583000008.0
2007-05-09 08:36:00,119.85,119.85,119.845,119.845,171599998.0
2007-05-09 08:37:00,119.845,119.85,119.83,119.83,676399991.0
2007-05-09 08:38:00,119.83,119.84,119.83,119.83,1298400006.0
2007-05-09 08:39:00,119.83,119.84,119.83,119.83,1362099985.0
2007-05-09 08:40:00,119.83,119.83,119.83,119.83,792199998.0
2007-05-09 08:41:00,119.83,119.835,119.815,119.82,1264999997.0
2007-05-09 08:42:00,119.82,119.82,119.795,119.815,1375199996.0
2007-05-09 08:43:00,119.82,119.82,119.79,119.8,978700011.0
2007-05-09 08:44:00,119.8,119.8,119.78,119.78,1389600036.0
2007-05-09 08:45:00,119.78,119.8,119.78,119.8,1209300028.0
2007-05-09 08:46:00,119.79,119.81,119.79,119.81,2028500042.0
2007-05-09 08:47:00,119.82,119.82,119.81,119.82,2028500042.0
2007-05-09 08:49:00,119.83,119.83,119.81,119.82,2028500042.0
2007-05-09 08:50:00,119.82,119.83,119.82,119.82,2028500042.0
2007-05-09 08:51:00,119.82,119.83,119.81,119.81,2111599998.0
2007-05-09 08:52:00,119.8,119.82,119.79,119.79,2111599998.0
2007-05-09 08:53:00,119.8,119.8,119.79,119.79,2111599998.0
2007-05-09 08:54:00,119.8,119.81,119.79,119.81,2111599998.0
2007-05-09 08:55:00,119.81,119.81,119.79,119.79,1930700004.0
2007-05-09 08:56:00,119.8,119.8,119.79,119.8,713800015.0
2007-05-09 08:57:00,119.79,119.79,119.785,119.785,713800015.0
2007-05-09 08:58:00,119.79,119.8,119.79,119.8,901699994.0
2007-05-09 08:59:00,119.8,119.8,119.785,119.79,901699994.0
2007-05-09 09:00:00,119.78,119.78,119.75,119.75,2030800017.0
2007-05-09 09:01:00,119.76,119.77,119.76,119.76,2030800017.0
2007-05-09 09:02:00,119.77,119.77,119.76,119.76,2030800017.0
2007-05-09 09:03:00,119.76,119.77,119.755,119.77,2030800017.0
2007-05-09 09:04:00,119.75,119.76,119.74,119.74,1773599979.0
2007-05-09 09:05:00,119.75,119.76,119.75,119.76,1773599979.0
2007-05-09 09:06:00,119.76,119.76,119.75,119.76,1773599979.0
2007-05-09 09:07:00,119.76,119.77,119.76,119.77,1444499980.0
2007-05-09 09:08:00,119.77,119.77,119.76,119.76,1748999985.0
2007-05-09 09:09:00,119.76,119.76,119.75,119.76,372900004.0
2007-05-09 09:10:00,119.77,119.78,119.765,119.78,372900004.0
2007-05-09 09:11:00,119.78,119.78,119.78,119.78,969300000.0
2007-05-09 09:12:00,119.79,119.79,119.77,119.78,969300000.0
2007-05-09 09:13:00,119.78,119.78,119.765,119.77,969300000.0
2007-05-09 09:14:00,119.77,119.79,119.77,119.79,1122500019.0
2007-05-09 09:15:00,119.78,119.8,119.78,119.8,846400000.0
2007-05-09 09:16:00,119.81,119.82,119.805,119.81,846400000.0
2007-05-09 09:17:00,119.805,119.82,119.805,119.82,745100005.0
2007-05-09 09:18:00,119.81,119.82,119.81,119.81,726499979.0
2007-05-09 09:19:00,119.81,119.82,119.805,119.81,1266399996.0
2007-05-09 09:20:00,119.81,119.81,119.8,119.8,473999996.0
2007-05-09 09:21:00,119.8,119.805,119.79,119.79,1103799999.0
2007-05-09 09:22:00,119.79,119.8,119.785,119.79,1045000001.0
2007-05-09 09:23:00,119.79,119.8,119.79,119.8,770400002.0
2007-05-09 09:24:00,119.8,119.81,119.795,119.795,770400002.0
2007-05-09 09:25:00,119.8,119.82,119.795,119.805,2065600008.0
2007-05-09 09:26:00,119.805,119.82,119.805,119.81,1349800026.0
2007-05-09 09:27:00,119.81,119.81,119.81,119.81,17200000.0
2007-05-09 09:28:00,119.81,119.81,119.8,119.8,931200002.0
2007-05-09 09:29:00,119.8,119.8,119.79,119.8,1663599995.0
2007-05-09 09:30:00,119.8,119.8,119.785,119.8,1536100008.0
2007-05-09 09:31:00,119.79,119.8,119.79,119.8,347999997.0
2007-05-09 09:32:00,119.81,119.81,119.805,119.805,347999997.0
2007-05-09 09:33:00,119.805,119.82,119.805,119.82,1236399997.0
2007-05-09 09:34:00,119.82,119.84,119.805,119.84,1741599994.0
2007-05-09 09:35:00,119.84,119.84,119.82,119.82,2053199996.0
2007-05-09 09:36:00,119.82,119.83,119.82,119.83,1174499999.0
2007-05-09 09:37:00,119.835,119.84,119.825,119.84,1174499999.0
2007-05-09 09:38:00,119.84,119.84,119.815,119.83,1263199994.0
2007-05-09 09:39:00,119.83,119.83,119.82,119.83,697599989.0
2007-05-09 09:40:00,119.83,119.84,119.825,119.84,680300007.0
2007-05-09 09:41:00,119.84,119.84,119.84,119.84,105600000.0
2007-05-09 09:42:00,119.84,119.84,119.82,119.82,1743300010.0
2007-05-09 09:43:00,119.82,119.83,119.815,119.825,1103099995.0
2007-05-09 09:44:00,119.83,119.83,119.83,119.83,277099996.0
2007-05-09 09:45:00,119.83,119.83,119.82,119.83,277099996.0
2007-05-09 09:46:00,119.83,119.83,119.82,119.82,294600000.0
2007-05-09 09:47:00,119.82,119.82,119.815,119.82,209100000.0
2007-05-09 09:48:00,119.82,119.82,119.81,119.81,661300006.0
2007-05-09 09:49:00,119.81,119.82,119.81,119.81,1661600013.0
2007-05-09 09:50:00,119.81,119.82,119.81,119.82,1631399995.0
2007-05-09 09:51:00,119.82,119.82,119.82,119.82,687699983.0
2007-05-09 09:52:00,119.82,119.82,119.81,119.82,1166600006.0
2007-05-09 09:53:00,119.82,119.82,119.81,119.82,1166600006.0
2007-05-09 09:54:00,119.82,119.82,119.81,119.82,368499997.0
2007-05-09 09:55:00,119.82,119.82,119.815,119.815,408800000.0
2007-05-09 09:56:00,119.82,119.82,119.82,119.82,480099988.0
2007-05-09 09:57:00,119.815,119.82,119.815,119.815,318299998.0
2007-05-09 09:58:00,119.82,119.82,119.82,119.82,203799994.0
2007-05-09 10:00:00,119.83,119.84,119.825,119.825,1879200016.0
2007-05-09 10:01:00,119.825,119.83,119.82,119.825,1741299991.0
2007-05-09 10:02:00,119.825,119.83,119.825,119.825,511000003.0
2007-05-09 10:03:00,119.83,119.83,119.815,119.83,1477400026.0
2007-05-09 10:04:00,119.83,119.84,119.825,119.84,423699997.0
2007-05-09 10:05:00,119.84,119.84,119.83,119.84,1087199998.0
2007-05-09 10:06:00,119.83,119.84,119.83,119.83,1506804987.0
2007-05-09 10:07:00,119.84,119.84,119.84,119.84,1506804987.0
2007-05-09 10:08:00,119.85,119.88,119.84,119.88,1506804987.0
2007-05-09 10:09:00,119.87,119.9,119.87,119.9,1506804987.0
2007-05-09 10:10:00,119.89,119.93,119.89,119.93,1506804987.0
2007-05-09 10:11:00,119.93,119.95,119.925,119.93,1506804987.0
2007-05-09 10:12:00,119.93,119.95,119.93,119.945,1202500005.0
2007-05-09 10:13:00,119.945,119.95,119.935,119.935,1129600006.0
2007-05-09 10:14:00,119.94,119.94,119.93,119.94,392399999.0
2007-05-09 10:15:00,119.94,119.955,119.93,119.955,1620200005.0
2007-05-09 10:16:00,119.95,119.98,119.95,119.98,731099996.0
2007-05-09 10:17:00,119.97,119.98,119.96,119.96,731099996.0
2007-05-09 10:18:00,119.95,119.96,119.94,119.95,731099996.0
2007-05-09 10:19:00,119.945,119.95,119.935,119.94,731099996.0
2007-05-09 10:20:00,119.94,119.94,119.925,119.94,990600009.0
2007-05-09 10:21:00,119.94,119.94,119.935,119.94,1104699997.0
2007-05-09 10:22:00,119.94,119.94,119.915,119.92,961399999.0
2007-05-09 10:23:00,119.92,119.93,119.915,119.915,1612200024.0
2007-05-09 10:24:00,119.915,119.93,119.915,119.92,652400007.0
2007-05-09 10:25:00,119.92,119.92,119.905,119.92,1299699979.0
2007-05-09 10:26:00,119.92,119.93,119.92,119.93,1825399997.0
2007-05-09 10:27:00,119.93,119.93,119.92,119.93,288599998.0
2007-05-09 10:28:00,119.925,119.925,119.905,119.905,1654400001.0
2007-05-09 10:29:00,119.9,119.92,119.9,119.91,956300003.0
2007-05-09 10:30:00,119.91,119.91,119.905,119.91,956300003.0
2007-05-09 10:31:00,119.91,119.915,119.9,119.91,1720450033.0
2007-05-09 10:32:00,119.91,119.91,119.9,119.91,744700011.0
2007-05-09 10:33:00,119.91,119.91,119.9,119.905,1205200007.0
2007-05-09 10:34:00,119.91,119.91,119.9,119.91,993300015.0
2007-05-09 10:35:00,119.905,119.91,119.9,119.91,234100000.0
2007-05-09 10:36:00,119.91,119.92,119.91,119.92,488800018.0
2007-05-09 10:38:00,119.915,119.92,119.91,119.915,957199996.0
2007-05-09 10:39:00,119.92,119.925,119.92,119.92,157299999.0
2007-05-09 10:40:00,119.915,119.92,119.91,119.91,133099995.0
2007-05-09 10:41:00,119.91,119.915,119.905,119.915,213199991.0
2007-05-09 10:42:00,119.92,119.92,119.92,119.92,2000000.0
2007-05-09 10:43:00,119.92,119.92,119.91,119.91,218900008.0
2007-05-09 10:44:00,119.91,119.92,119.91,119.92,620300005.0
2007-05-09 10:45:00,119.92,119.935,119.915,119.935,1693000020.0
2007-05-09 10:46:00,119.935,119.95,119.935,119.935,1130400002.0
2007-05-09 10:47:00,119.935,119.95,119.935,119.945,748900004.0
2007-05-09 10:48:00,119.95,119.95,119.93,119.93,1516049966.0
2007-05-09 10:49:00,119.94,119.945,119.93,119.945,1516049966.0
2007-05-09 10:50:00,119.95,119.95,119.93,119.93,1880899982.0
2007-05-09 10:51:00,119.94,119.94,119.93,119.93,1880899982.0
2007-05-09 10:52:00,119.93,119.95,119.93,119.94,1880899982.0
2007-05-09 10:53:00,119.94,119.955,119.94,119.95,1106549995.0
2007-05-09 10:54:00,119.96,119.97,119.95,119.96,1870499998.0
2007-05-09 10:55:00,119.96,119.96,119.94,119.94,1870499998.0
2007-05-09 10:56:00,119.95,119.95,119.94,119.95,1214000007.0
2007-05-09 10:57:00,119.94,119.94,119.925,119.925,1214000007.0
2007-05-09 10:58:00,119.93,119.93,119.91,119.91,958600000.0
2007-05-09 10:59:00,119.9,119.91,119.89,119.89,1770199999.0
2007-05-09 11:00:00,119.9,119.9,119.88,119.88,1770199999.0
2007-05-09 11:01:00,119.9,119.9,119.9,119.9,1770199999.0
2007-05-09 11:02:00,119.895,119.9,119.885,119.9,1770199999.0
2007-05-09 11:03:00,119.895,119.91,119.895,119.91,935000005.0
2007-05-09 11:04:00,119.92,119.92,119.91,119.91,1230600004.0
2007-05-09 11:05:00,119.9,119.92,119.9,119.91,1230600004.0
2007-05-09 11:06:00,119.91,119.92,119.91,119.91,1230600004.0
2007-05-09 11:07:00,119.9,119.91,119.89,119.9,1195399992.0
2007-05-09 11:08:00,119.89,119.91,119.89,119.9,1195399992.0
2007-05-09 11:09:00,119.91,119.91,119.9,119.9,1195399992.0
2007-05-09 11:10:00,119.9,119.91,119.89,119.91,819599995.0
2007-05-09 11:11:00,119.91,119.92,119.905,119.905,1566300017.0
2007-05-09 11:12:00,119.91,119.91,119.905,119.91,683399998.0
2007-05-09 11:13:00,119.91,119.91,119.905,119.905,698099989.0
2007-05-09 11:14:00,119.905,119.92,119.9,119.9,1859999983.0
2007-05-09 11:15:00,119.9,119.9,119.885,119.9,1699100001.0
2007-05-09 11:16:00,119.895,119.9,119.885,119.885,1213099997.0
2007-05-09 11:17:00,119.89,119.91,119.89,119.91,542799997.0
2007-05-09 11:18:00,119.91,119.92,119.91,119.91,807800005.0
2007-05-09 11:19:00,119.91,119.91,119.9,119.91,1296700020.0
2007-05-09 11:20:00,119.91,119.91,119.9,119.91,1200399997.0
2007-05-09 11:21:00,119.91,119.915,119.895,119.91,1658299980.0
2007-05-09 11:22:00,119.91,119.92,119.895,119.91,513699997.0
2007-05-09 11:23:00,119.91,119.91,119.91,119.91,615700001.0
2007-05-09 11:24:00,119.9,119.91,119.9,119.91,1481999982.0
2007-05-09 11:25:00,119.91,119.92,119.91,119.92,1481999982.0
2007-05-09 11:26:00,119.92,119.95,119.92,119.94,1609699979.0
2007-05-09 11:27:00,119.94,119.94,119.93,119.94,536999997.0
2007-05-09 11:28:00,119.94,119.95,119.93,119.95,988099982.0
2007-05-09 11:29:00,119.94,119.96,119.94,119.95,1316099984.0
2007-05-09 11:30:00,119.96,119.98,119.955,119.97,1316099984.0
2007-05-09 11:31:00,119.97,119.99,119.97,119.98,1996599985.0
2007-05-09 11:32:00,119.99,119.99,119.97,119.97,1520900006.0
2007-05-09 11:33:00,119.98,120.03,119.97,120.01,1520900006.0
2007-05-09 11:34:00,120.02,120.03,119.99,119.99,1520900006.0
2007-05-09 11:35:00,120.0,120.02,119.99,120.01,1520900006.0
2007-05-09 11:36:00,120.01,120.01,120.005,120.01,1520900006.0
2007-05-09 11:37:00,120.0,120.0,119.93,119.93,2018700013.0
2007-05-09 11:38:00,119.95,119.98,119.93,119.98,2018700013.0
2007-05-09 11:39:00,119.96,119.96,119.94,119.94,2018700013.0
2007-05-09 11:40:00,119.95,119.95,119.93,119.94,2018700013.0
2007-05-09 11:41:00,119.95,119.95,119.93,119.94,2018700013.0
2007-05-09 11:42:00,119.935,119.95,119.935,119.95,2018700013.0
2007-05-09 11:43:00,119.93,119.95,119.93,119.95,2077100008.0
2007-05-09 11:44:00,119.95,119.95,119.935,119.94,2077100008.0
2007-05-09 11:45:00,119.935,119.94,119.93,119.94,1233599989.0
2007-05-09 11:46:00,119.94,119.94,119.925,119.935,1378799966.0
2007-05-09 11:47:00,119.94,119.94,119.93,119.93,260699998.0
2007-05-09 11:48:00,119.94,119.94,119.93,119.93,573499996.0
2007-05-09 11:49:00,119.93,119.94,119.93,119.94,877999998.0
2007-05-09 11:50:00,119.94,119.95,119.935,119.95,155799999.0
2007-05-09 11:51:00,119.95,119.95,119.945,119.95,1589300015.0
2007-05-09 11:52:00,119.95,119.96,119.945,119.945,1901499966.0
2007-05-09 11:53:00,119.94,119.95,119.94,119.95,2095200025.0
2007-05-09 11:54:00,119.94,119.96,119.94,119.95,2095200025.0
2007-05-09 11:55:00,119.95,119.96,119.945,119.96,2095200025.0
2007-05-09 11:56:00,119.96,119.96,119.945,119.95,514600005.0
2007-05-09 11:57:00,119.96,119.98,119.96,119.97,1065799990.0
2007-05-09 11:58:00,119.97,119.97,119.96,119.96,1065799990.0
2007-05-09 11:59:00,119.96,119.96,119.955,119.96,738600005.0
2007-05-09 12:00:00,119.97,120.0,119.96,119.99,946899989.0
2007-05-09 12:01:00,119.99,119.99,119.96,119.97,946899989.0
2007-05-09 12:02:00,119.97,119.975,119.96,119.96,745000000.0
2007-05-09 12:03:00,119.96,119.97,119.955,119.96,1118000009.0
2007-05-09 12:04:00,119.96,119.97,119.955,119.96,1024900003.0
2007-05-09 12:05:00,119.96,119.96,119.955,119.96,646000001.0
2007-05-09 12:06:00,119.96,119.97,119.955,119.97,1247999996.0
2007-05-09 12:07:00,119.97,119.97,119.96,119.97,319300004.0
2007-05-09 12:08:00,119.98,119.99,119.975,119.98,602800002.0
2007-05-09 12:09:00,119.98,119.98,119.98,119.98,80000000.0
2007-05-09 12:10:00,119.98,119.98,119.95,119.95,610999993.0
2007-05-09 12:11:00,119.95,119.95,119.94,119.94,228099998.0
2007-05-09 12:12:00,119.94,119.94,119.905,119.92,1985599998.0
2007-05-09 12:13:00,119.92,119.93,119.91,119.93,515999994.0
2007-05-09 12:14:00,119.93,119.93,119.92,119.93,515999994.0
2007-05-09 12:15:00,119.93,119.95,119.93,119.94,1993999967.0
2007-05-09 12:16:00,119.95,119.96,119.94,119.95,329299992.0
2007-05-09 12:17:00,119.95,119.96,119.95,119.96,329299992.0
2007-05-09 12:18:00,119.96,119.96,119.955,119.955,231299998.0
2007-05-09 12:19:00,119.955,119.96,119.95,119.95,2047099966.0
2007-05-09 12:20:00,119.95,119.95,119.94,119.95,804099991.0
2007-05-09 12:21:00,119.95,119.95,119.925,119.925,2085800003.0
2007-05-09 12:22:00,119.925,119.925,119.925,119.925,16799999.0
2007-05-09 12:23:00,119.93,119.94,119.93,119.935,905799992.0
2007-05-09 12:24:00,119.94,119.94,119.94,119.94,93799997.0
2007-05-09 12:25:00,119.94,119.94,119.935,119.935,68599998.0
2007-05-09 12:26:00,119.94,119.94,119.94,119.94,463199993.0
2007-05-09 12:27:00,119.94,119.95,119.935,119.95,1652800021.0
2007-05-09 12:28:00,119.94,119.95,119.94,119.95,568499998.0
2007-05-09 12:29:00,119.94,119.95,119.92,119.92,568499998.0
2007-05-09 12:30:00,119.92,119.93,119.915,119.925,568499998.0
2007-05-09 12:31:00,119.93,119.93,119.92,119.925,434700005.0
2007-05-09 12:32:00,119.93,119.94,119.93,119.94,263899995.0
2007-05-09 12:33:00,119.94,119.95,119.93,119.94,675599996.0
2007-05-09 12:34:00,119.925,119.95,119.925,119.95,2047099990.0
2007-05-09 12:35:00,119.95,119.95,119.94,119.945,733200005.0
2007-05-09 12:36:00,119.94,119.96,119.94,119.95,915100007.0
2007-05-09 12:37:00,119.96,119.99,119.95,119.98,915100007.0
2007-05-09 12:38:00,119.98,119.99,119.975,119.975,915100007.0
2007-05-09 12:39:00,119.98,119.98,119.965,119.97,2042100012.0
2007-05-09 12:40:00,119.97,119.97,119.94,119.95,1713099989.0
2007-05-09 12:41:00,119.95,119.96,119.945,119.96,1523599971.0
2007-05-09 12:42:00,119.97,119.98,119.95,119.98,1714199995.0
2007-05-09 12:43:00,119.97,119.99,119.96,119.99,1714199995.0
2007-05-09 12:44:00,120.0,120.0,119.98,119.99,1714199995.0
2007-05-09 12:45:00,119.99,120.0,119.98,119.995,1714199995.0
2007-05-09 12:46:00,119.99,120.06,119.99,120.05,974099996.0
2007-05-09 12:47:00,120.04,120.06,120.04,120.04,974099996.0
2007-05-09 12:48:00,120.06,120.06,120.04,120.06,974099996.0
2007-05-09 12:49:00,120.06,120.06,120.025,120.03,974099996.0
2007-05-09 12:50:00,120.035,120.045,120.02,120.04,1245600000.0
2007-05-09 12:51:00,120.03,120.06,120.03,120.035,1501399996.0
2007-05-09 12:52:00,120.04,120.04,120.035,120.035,378299998.0
2007-05-09 12:53:00,120.035,120.05,120.03,120.03,1207699995.0
2007-05-09 12:54:00,120.03,120.04,120.03,120.035,1723500008.0
2007-05-09 12:55:00,120.035,120.05,120.03,120.04,1853000006.0
2007-05-09 12:56:00,120.04,120.05,120.04,120.05,573799997.0
2007-05-09 12:57:00,120.05,120.05,120.04,120.045,609400004.0
2007-05-09 12:58:00,120.04,120.06,120.01,120.06,935500006.0
2007-05-09 12:59:00,120.06,120.06,120.045,120.06,935500006.0
2007-05-09 13:00:00,120.04,120.05,120.03,120.05,1658100031.0
2007-05-09 13:01:00,120.05,120.05,120.045,120.05,1658100031.0
2007-05-09 13:02:00,120.05,120.06,120.05,120.06,1119399983.0
2007-05-09 13:03:00,120.06,120.08,120.06,120.07,1119399983.0
2007-05-09 13:04:00,120.06,120.08,120.06,120.06,970750000.0
2007-05-09 13:05:00,120.07,120.08,120.045,120.05,970750000.0
2007-05-09 13:06:00,120.045,120.05,120.03,120.04,986499997.0
2007-05-09 13:07:00,120.03,120.04,120.02,120.02,1461699990.0
2007-05-09 13:08:00,120.03,120.03,120.015,120.02,379099997.0
2007-05-09 13:09:00,120.02,120.02,120.01,120.01,1114299996.0
2007-05-09 13:10:00,120.0,120.01,119.98,120.0,1180299999.0
2007-05-09 13:11:00,119.995,120.01,119.995,120.01,1180299999.0
2007-05-09 13:12:00,120.0,120.02,119.98,120.0,881000007.0
2007-05-09 13:13:00,120.0,120.01,119.995,120.005,881000007.0
2007-05-09 13:14:00,120.01,120.03,120.005,120.025,1351600008.0
2007-05-09 13:15:00,120.03,120.03,120.0,120.01,1132999999.0
2007-05-09 13:16:00,120.0,120.01,119.99,120.0,1981899982.0
2007-05-09 13:17:00,120.01,120.01,120.0,120.01,1981899982.0
2007-05-09 13:18:00,120.01,120.01,119.975,119.98,1981899982.0
2007-05-09 13:19:00,119.98,119.99,119.975,119.98,1420500002.0
2007-05-09 13:20:00,119.98,119.99,119.975,119.975,742799991.0
2007-05-09 13:21:00,119.98,119.98,119.975,119.98,665700010.0
2007-05-09 13:22:00,119.97,119.98,119.97,119.97,1008699998.0
2007-05-09 13:23:00,119.975,119.98,119.96,119.96,1008699998.0
2007-05-09 13:24:00,119.96,119.96,119.955,119.96,575800001.0
2007-05-09 13:25:00,119.96,119.96,119.945,119.95,1982500012.0
2007-05-09 13:26:00,119.94,119.96,119.94,119.94,1750499995.0
2007-05-09 13:27:00,119.95,119.96,119.95,119.96,1750499995.0
2007-05-09 13:28:00,119.97,119.97,119.95,119.95,1750499995.0
2007-05-09 13:29:00,119.94,119.97,119.94,119.97,1750499995.0
2007-05-09 13:30:00,119.96,119.97,119.94,119.95,1750499995.0
2007-05-09 13:31:00,119.94,119.95,119.935,119.935,1750499995.0
2007-05-09 13:32:00,119.94,119.96,119.935,119.95,1540899995.0
2007-05-09 13:33:00,119.96,119.96,119.95,119.95,307400006.0
2007-05-09 13:34:00,119.96,119.96,119.95,119.96,1126899986.0
2007-05-09 13:35:00,119.96,119.96,119.955,119.955,408700001.0
2007-05-09 13:36:00,119.96,119.96,119.94,119.94,1202899996.0
2007-05-09 13:37:00,119.93,119.93,119.92,119.93,663899998.0
2007-05-09 13:38:00,119.925,119.95,119.92,119.95,663899998.0
2007-05-09 13:39:00,119.95,119.95,119.945,119.95,916200011.0
2007-05-09 13:40:00,119.95,119.95,119.95,119.95,1144899982.0
2007-05-09 13:41:00,119.94,119.95,119.94,119.95,180400002.0
2007-05-09 13:42:00,119.94,119.94,119.94,119.94,180400002.0
2007-05-09 13:43:00,119.94,119.95,119.94,119.94,1528200026.0
2007-05-09 13:44:00,119.93,119.94,119.9,119.91,1687300004.0
2007-05-09 13:45:00,119.915,119.93,119.915,119.93,1687300004.0
2007-05-09 13:46:00,119.93,119.93,119.93,119.93,40700001.0
2007-05-09 13:47:00,119.92,119.93,119.92,119.93,816900000.0
2007-05-09 13:48:00,119.93,119.93,119.92,119.925,816900000.0
2007-05-09 13:49:00,119.925,119.94,119.925,119.93,1339399999.0
2007-05-09 13:50:00,119.93,119.93,119.93,119.93,2108800018.0
2007-05-09 13:51:00,119.93,119.93,119.925,119.93,810000008.0
2007-05-09 13:52:00,119.92,119.93,119.92,119.93,505299999.0
2007-05-09 13:53:00,119.93,119.93,119.925,119.925,505299999.0
2007-05-09 13:54:00,119.925,119.94,119.925,119.925,685700005.0
2007-05-09 13:55:00,119.93,119.94,119.93,119.94,332699994.0
2007-05-09 13:56:00,119.94,119.94,119.925,119.93,953699983.0
2007-05-09 13:57:00,119.93,119.93,119.93,119.93,215500005.0
2007-05-09 13:58:00,119.94,119.94,119.93,119.94,2062399979.0
2007-05-09 13:59:00,119.94,119.95,119.93,119.93,2062399979.0
2007-05-09 14:00:00,119.93,119.93,119.93,119.93,1369499980.0
2007-05-09 14:01:00,119.93,119.93,119.93,119.93,783699991.0
2007-05-09 14:02:00,119.93,119.93,119.93,119.93,405499998.0
2007-05-09 14:03:00,119.925,119.94,119.925,119.93,1617300005.0
2007-05-09 14:04:00,119.93,119.94,119.93,119.94,840799985.0
2007-05-09 14:05:00,119.94,119.96,119.94,119.95,1285100014.0
2007-05-09 14:06:00,119.945,119.95,119.945,119.95,584600004.0
2007-05-09 14:07:00,119.94,119.95,119.93,119.94,1019600000.0
2007-05-09 14:08:00,119.94,119.95,119.93,119.935,1019600000.0
2007-05-09 14:09:00,119.94,119.94,119.94,119.94,866399974.0
2007-05-09 14:10:00,119.94,119.94,119.94,119.94,450099988.0
2007-05-09 14:11:00,119.93,119.94,119.91,119.92,1144100013.0
2007-05-09 14:12:00,119.91,119.93,119.91,119.92,1144100013.0
2007-05-09 14:13:00,119.93,119.93,119.92,119.93,1144100013.0
2007-05-09 14:14:00,119.92,119.94,119.92,119.94,2063999996.0
2007-05-09 14:15:00,119.935,119.94,119.925,119.94,2063999996.0
2007-05-09 14:16:00,119.935,119.94,119.935,119.94,627600013.0
2007-05-09 14:17:00,119.94,119.94,119.94,119.94,475900018.0
2007-05-09 14:18:00,119.94,119.95,119.94,119.95,662300000.0
2007-05-09 14:19:00,119.945,119.95,119.94,119.94,123899996.0
2007-05-09 14:20:00,119.93,119.94,119.92,119.93,683300014.0
2007-05-09 14:21:00,119.93,119.93,119.925,119.93,683300014.0
2007-05-09 14:22:00,119.93,119.945,119.93,119.94,641399981.0
2007-05-09 14:23:00,119.945,119.945,119.92,119.92,832999990.0
2007-05-09 14:24:00,119.93,119.93,119.89,119.91,1775600008.0
2007-05-09 14:25:00,119.9,119.91,119.87,119.88,1775600008.0
2007-05-09 14:26:00,119.89,119.89,119.87,119.88,1775600008.0
2007-05-09 14:27:00,119.87,119.87,119.84,119.85,1775600008.0
2007-05-09 14:28:00,119.84,119.84,119.83,119.84,1775600008.0
2007-05-09 14:29:00,119.86,119.86,119.845,119.86,1775600008.0
2007-05-09 14:30:00,119.855,119.88,119.855,119.87,1783699991.0
2007-05-09 14:31:00,119.87,119.88,119.865,119.88,808600010.0
2007-05-09 14:32:00,119.87,119.88,119.85,119.86,1377099997.0
2007-05-09 14:33:00,119.86,119.86,119.85,119.86,1377099997.0
2007-05-09 14:34:00,119.85,119.86,119.85,119.85,1946100006.0
2007-05-09 14:35:00,119.84,119.86,119.84,119.85,798500015.0
2007-05-09 14:36:00,119.84,119.85,119.84,119.84,798500015.0
2007-05-09 14:37:00,119.83,119.84,119.82,119.82,798500015.0
2007-05-09 14:38:00,119.83,119.83,119.77,119.77,798500015.0
2007-05-09 14:39:00,119.78,119.79,119.76,119.79,798500015.0
2007-05-09 14:40:00,119.8,119.81,119.78,119.79,798500015.0
2007-05-09 14:41:00,119.78,119.79,119.76,119.76,798500015.0
2007-05-09 14:42:00,119.77,119.79,119.76,119.79,798500015.0
2007-05-09 14:43:00,119.8,119.8,119.79,119.8,798500015.0
2007-05-09 14:44:00,119.79,119.8,119.79,119.79,1952199984.0
2007-05-09 14:45:00,119.79,119.79,119.76,119.77,1952199984.0
2007-05-09 14:46:00,119.77,119.77,119.76,119.77,1752600026.0
2007-05-09 14:47:00,119.76,119.78,119.76,119.77,1399199987.0
2007-05-09 14:48:00,119.77,119.79,119.765,119.79,1399199987.0
2007-05-09 14:49:00,119.79,119.79,119.775,119.79,2123400029.0
2007-05-09 14:50:00,119.78,119.79,119.78,119.79,2028899996.0
2007-05-09 14:51:00,119.78,119.78,119.77,119.77,2028899996.0
2007-05-09 14:52:00,119.78,119.78,119.75,119.76,2028899996.0
2007-05-09 14:53:00,119.77,119.77,119.73,119.75,2028899996.0
2007-05-09 14:54:00,119.74,119.74,119.73,119.73,2028899996.0
2007-05-09 14:55:00,119.74,119.76,119.73,119.75,2028899996.0
2007-05-09 14:56:00,119.74,119.76,119.73,119.75,1477900000.0
2007-05-09 14:57:00,119.75,119.76,119.745,119.76,1894699981.0
2007-05-09 14:58:00,119.76,119.76,119.75,119.76,512800001.0
2007-05-09 14:59:00,119.75,119.77,119.75,119.77,1668399989.0
2007-05-09 15:00:00,119.765,119.78,119.76,119.78,1668399989.0
2007-05-09 15:01:00,119.77,119.77,119.75,119.77,1314399998.0
2007-05-09 15:02:00,119.77,119.77,119.76,119.765,1314399998.0
2007-05-09 15:03:00,119.76,119.76,119.725,119.725,1296899995.0
2007-05-09 15:04:00,119.73,119.74,119.71,119.72,1686600008.0
2007-05-09 15:05:00,119.71,119.73,119.7,119.71,1686600008.0
2007-05-09 15:06:00,119.705,119.73,119.705,119.73,1686600008.0
2007-05-09 15:07:00,119.71,119.73,119.71,119.73,1984099996.0
2007-05-09 15:08:00,119.72,119.74,119.71,119.73,1984099996.0
2007-05-09 15:09:00,119.74,119.81,119.7,119.8,1984099996.0
2007-05-09 15:10:00,119.81,119.81,119.74,119.75,1984099996.0
2007-05-09 15:11:00,119.74,119.77,119.74,119.75,1984099996.0
2007-05-09 15:12:00,119.75,119.76,119.74,119.74,1984099996.0
2007-05-09 15:13:00,119.745,119.76,119.745,119.75,336700002.0
2007-05-09 15:14:00,119.75,119.75,119.725,119.725,1597899996.0
2007-05-09 15:15:00,119.72,119.73,119.71,119.73,2050899991.0
2007-05-09 15:16:00,119.72,119.74,119.71,119.71,2050899991.0
2007-05-09 15:17:00,119.7,119.71,119.7,119.71,2050899991.0
2007-05-09 15:18:00,119.72,119.73,119.72,119.72,2050899991.0
2007-05-09 15:19:00,119.73,119.73,119.71,119.73,1408600001.0
2007-05-09 15:20:00,119.73,119.74,119.715,119.73,1408600001.0
2007-05-09 15:21:00,119.72,119.73,119.7,119.7,1987599987.0
2007-05-09 15:22:00,119.71,119.73,119.71,119.72,1987599987.0
2007-05-09 15:23:00,119.71,119.71,119.7,119.7,1987599987.0
2007-05-09 15:24:00,119.69,119.7,119.67,119.7,1987599987.0
2007-05-09 15:25:00,119.695,119.72,119.695,119.72,1987599987.0
2007-05-09 15:26:00,119.73,119.73,119.7,119.71,2023400008.0
2007-05-09 15:27:00,119.72,119.75,119.72,119.725,2023400008.0
2007-05-09 15:28:00,119.73,119.75,119.725,119.75,1749999991.0
2007-05-09 15:29:00,119.73,119.74,119.68,119.68,1875800017.0
2007-05-09 15:30:00,119.69,119.77,119.66,119.75,1875800017.0
2007-05-09 15:31:00,119.75,119.76,119.74,119.74,1875800017.0
2007-05-09 15:32:00,119.73,119.74,119.71,119.72,1493399991.0
2007-05-09 15:33:00,119.73,119.74,119.7,119.7,1493399991.0
2007-05-09 15:34:00,119.71,119.74,119.71,119.73,1493399991.0
2007-05-09 15:35:00,119.73,119.76,119.73,119.745,1493399991.0
2007-05-09 15:36:00,119.745,119.76,119.745,119.745,1914599966.0
2007-05-09 15:37:00,119.76,119.77,119.76,119.76,1899099984.0
2007-05-09 15:38:00,119.75,119.76,119.75,119.75,1899099984.0
2007-05-09 15:39:00,119.75,119.76,119.74,119.75,1899099984.0
2007-05-09 15:40:00,119.745,119.77,119.745,119.77,1882099998.0
2007-05-09 15:41:00,119.765,119.77,119.76,119.77,1599800004.0
2007-05-09 15:42:00,119.77,119.77,119.75,119.76,1087499992.0
2007-05-09 15:43:00,119.76,119.76,119.75,119.76,905100003.0
2007-05-09 15:44:00,119.76,119.78,119.76,119.76,952899995.0
2007-05-09 15:45:00,119.77,119.78,119.77,119.78,952899995.0
2007-05-09 15:46:00,119.78,119.78,119.74,119.74,1763399963.0
2007-05-09 15:47:00,119.75,119.77,119.75,119.75,1019300005.0
2007-05-09 15:48:00,119.76,119.78,119.76,119.77,1019300005.0
2007-05-09 15:49:00,119.76,119.77,119.74,119.74,1019300005.0
2007-05-09 15:50:00,119.745,119.75,119.74,119.75,1019300005.0
2007-05-09 15:51:00,119.72,119.74,119.7,119.72,616000003.0
2007-05-09 15:52:00,119.73,119.73,119.71,119.72,616000003.0
2007-05-09 15:53:00,119.71,119.76,119.7,119.76,616000003.0
2007-05-09 15:54:00,119.75,119.76,119.75,119.76,616000003.0
2007-05-09 15:55:00,119.75,119.78,119.75,119.78,616000003.0
2007-05-09 15:56:00,119.77,119.77,119.77,119.77,616000003.0
2007-05-09 15:57:00,119.775,119.78,119.765,119.77,616000003.0
2007-05-09 15:58:00,119.77,119.775,119.765,119.765,1100900010.0
2007-05-09 15:59:00,119.76,119.76,119.74,119.74,1875199957.0
2007-05-09 16:00:00,119.74,119.76,119.74,119.75,1875199957.0
2007-05-09 16:01:00,119.75,119.76,119.735,119.74,1787599992.0
2007-05-09 16:02:00,119.74,119.75,119.74,119.745,1827200000.0
2007-05-09 16:03:00,119.75,119.75,119.74,119.75,879300013.0
2007-05-09 16:04:00,119.75,119.75,119.75,119.75,203500005.0
2007-05-09 16:05:00,119.76,119.76,119.76,119.76,1371999993.0
2007-05-09 16:06:00,119.75,119.76,119.74,119.75,1371999993.0
2007-05-09 16:07:00,119.74,119.76,119.74,119.76,1371999993.0
2007-05-09 16:08:00,119.75,119.77,119.75,119.76,1371999993.0
2007-05-09 16:09:00,119.77,119.77,119.75,119.75,1371999993.0
2007-05-09 16:10:00,119.76,119.77,119.74,119.74,1371999993.0
2007-05-09 16:11:00,119.75,119.76,119.74,119.75,1371999993.0
2007-05-09 16:12:00,119.74,119.74,119.73,119.74,1371999993.0
2007-05-09 16:13:00,119.75,119.75,119.72,119.72,1371999993.0
2007-05-09 16:14:00,119.71,119.73,119.7,119.73,1371999993.0
2007-05-09 16:15:00,119.72,119.73,119.67,119.67,1371999993.0
2007-05-09 16:16:00,119.68,119.71,119.66,119.7,1371999993.0
2007-05-09 16:17:00,119.71,119.71,119.66,119.67,1371999993.0
2007-05-09 16:18:00,119.66,119.67,119.62,119.64,1371999993.0
2007-05-09 16:19:00,119.63,119.65,119.63,119.65,1371999993.0
2007-05-09 16:20:00,119.64,119.66,119.64,119.66,1371999993.0
2007-05-09 16:21:00,119.67,119.7,119.66,119.69,1371999993.0
2007-05-09 16:22:00,119.69,119.69,119.67,119.68,1371999993.0
2007-05-09 16:23:00,119.68,119.7,119.66,119.68,1645999987.0
2007-05-09 16:24:00,119.7,119.71,119.69,119.71,1645999987.0
2007-05-09 16:25:00,119.72,119.78,119.72,119.76,1645999987.0
2007-05-09 16:26:00,119.76,119.76,119.74,119.74,1645999987.0
2007-05-09 16:27:00,119.73,119.74,119.72,119.74,1595000010.0
2007-05-09 16:28:00,119.74,119.75,119.73,119.735,1595000010.0
2007-05-09 16:29:00,119.735,119.75,119.725,119.74,1769899998.0
2007-05-09 16:30:00,119.75,119.75,119.74,119.74,1715499966.0
2007-05-09 16:31:00,119.74,119.75,119.74,119.74,1715499966.0
2007-05-09 16:32:00,119.74,119.75,119.735,119.75,1362100017.0
2007-05-09 16:33:00,119.75,119.76,119.74,119.76,607999984.0
2007-05-09 16:34:00,119.74,119.75,119.74,119.74,881600000.0
2007-05-09 16:35:00,119.76,119.8,119.76,119.79,881600000.0
2007-05-09 16:36:00,119.78,119.8,119.78,119.78,881600000.0
2007-05-09 16:37:00,119.77,119.79,119.77,119.78,881600000.0
2007-05-09 16:38:00,119.78,119.78,119.77,119.78,881600000.0
2007-05-09 16:39:00,119.78,119.79,119.77,119.79,1218199987.0
2007-05-09 16:40:00,119.78,119.79,119.78,119.78,1218199987.0
2007-05-09 16:41:00,119.79,119.85,119.78,119.84,1218199987.0
2007-05-09 16:42:00,119.83,119.84,119.79,119.79,1218199987.0
2007-05-09 16:43:00,119.79,119.8,119.77,119.77,1218199987.0
2007-05-09 16:44:00,119.76,119.78,119.76,119.76,2143299999.0
2007-05-09 16:45:00,119.76,119.78,119.76,119.78,1300500004.0
2007-05-09 16:46:00,119.78,119.79,119.77,119.78,1178899979.0
2007-05-09 16:47:00,119.79,119.79,119.77,119.77,1178899979.0
2007-05-09 16:48:00,119.77,119.77,119.77,119.77,233800000.0
2007-05-09 16:49:00,119.765,119.775,119.755,119.755,664099991.0
2007-05-09 16:50:00,119.755,119.77,119.755,119.755,641800010.0
2007-05-09 16:51:00,119.76,119.76,119.755,119.755,707299987.0
2007-05-09 16:52:00,119.76,119.77,119.755,119.77,667200008.0
2007-05-09 16:53:00,119.75,119.76,119.72,119.73,1687000000.0
2007-05-09 16:54:00,119.72,119.74,119.72,119.73,1687000000.0
2007-05-09 16:55:00,119.72,119.74,119.72,119.74,1687000000.0
2007-05-09 16:56:00,119.74,119.75,119.74,119.75,1687000000.0
2007-05-09 16:57:00,119.75,119.76,119.75,119.75,1701400022.0
2007-05-09 16:58:00,119.76,119.76,119.72,119.73,1603400000.0
2007-05-09 16:59:00,119.74,119.75,119.7,119.71,1419299987.0
2007-05-09 17:00:00,119.7,119.71,119.69,119.71,1419299987.0
2007-05-09 17:01:00,119.7,119.73,119.7,119.73,1419299987.0
2007-05-09 17:02:00,119.72,119.72,119.71,119.72,1419299987.0
2007-05-09 17:03:00,119.71,119.72,119.7,119.71,1419299987.0
2007-05-09 17:04:00,119.72,119.73,119.71,119.73,1419299987.0
2007-05-09 17:05:00,119.74,119.74,119.68,119.68,1419299987.0
2007-05-09 17:06:00,119.69,119.7,119.67,119.68,1419299987.0
2007-05-09 17:07:00,119.69,119.72,119.69,119.7,1419299987.0
2007-05-09 17:08:00,119.705,119.705,119.695,119.7,1419299987.0
2007-05-09 17:09:00,119.7,119.72,119.7,119.705,2002700009.0
2007-05-09 17:10:00,119.72,119.75,119.71,119.72,1441799973.0
2007-05-09 17:11:00,119.73,119.74,119.725,119.73,1441799973.0
2007-05-09 17:12:00,119.73,119.74,119.725,119.725,1236800003.0
2007-05-09 17:13:00,119.74,119.74,119.72,119.73,1110500001.0
2007-05-09 17:14:00,119.73,119.74,119.725,119.725,1110500001.0
2007-05-09 17:15:00,119.74,119.74,119.725,119.735,950099993.0
2007-05-09 17:16:00,119.74,119.75,119.73,119.73,1812699990.0
2007-05-09 17:17:00,119.74,119.74,119.73,119.74,1812699990.0
2007-05-09 17:18:00,119.74,119.75,119.735,119.75,1812699990.0
2007-05-09 17:19:00,119.75,119.75,119.735,119.735,1010099983.0
2007-05-09 17:20:00,119.74,119.74,119.725,119.725,684399992.0
2007-05-09 17:21:00,119.73,119.73,119.71,119.72,2132399997.0
2007-05-09 17:22:00,119.7,119.71,119.7,119.71,1994000002.0
2007-05-09 17:23:00,119.7,119.71,119.7,119.71,1994000002.0
2007-05-09 17:24:00,119.72,119.73,119.71,119.72,1994000002.0
2007-05-09 17:25:00,119.71,119.72,119.7,119.72,1994000002.0
2007-05-09 17:26:00,119.72,119.73,119.715,119.725,1994000002.0
2007-05-09 17:27:00,119.73,119.74,119.725,119.74,1851599990.0
2007-05-09 17:28:00,119.735,119.74,119.725,119.74,904299990.0
2007-05-09 17:29:00,119.74,119.74,119.73,119.73,1403000014.0
2007-05-09 17:30:00,119.73,119.74,119.73,119.73,770899988.0
2007-05-09 17:31:00,119.73,119.73,119.73,119.73,164400002.0
2007-05-09 17:32:00,119.73,119.73,119.73,119.73,79000000.0
2007-05-09 17:33:00,119.73,119.74,119.725,119.74,946400011.0
2007-05-09 17:34:00,119.74,119.74,119.73,119.73,895600010.0
2007-05-09 17:35:00,119.73,119.75,119.73,119.75,2082500011.0
2007-05-09 17:36:00,119.74,119.76,119.74,119.75,1380300001.0
2007-05-09 17:37:00,119.75,119.77,119.75,119.77,1380300001.0
2007-05-09 17:38:00,119.77,119.78,119.77,119.77,2112099991.0
2007-05-09 17:39:00,119.76,119.77,119.76,119.76,891000000.0
2007-05-09 17:40:00,119.77,119.78,119.76,119.78,891000000.0
2007-05-09 17:41:00,119.79,119.8,119.78,119.79,891000000.0
2007-05-09 17:42:00,119.8,119.8,119.77,119.78,891000000.0
2007-05-09 17:43:00,119.79,119.79,119.77,119.77,891000000.0
2007-05-09 17:44:00,119.76,119.77,119.76,119.76,891000000.0
2007-05-09 17:45:00,119.755,119.77,119.755,119.76,891000000.0
2007-05-09 17:46:00,119.76,119.79,119.76,119.765,1926500022.0
2007-05-09 17:47:00,119.77,119.77,119.76,119.77,518900002.0
2007-05-09 17:48:00,119.77,119.77,119.76,119.77,1200600009.0
2007-05-09 17:49:00,119.77,119.78,119.76,119.77,2126299987.0
2007-05-09 17:50:00,119.78,119.78,119.77,119.77,577199988.0
2007-05-09 17:51:00,119.78,119.78,119.775,119.78,577199988.0
2007-05-09 17:52:00,119.78,119.78,119.78,119.78,246400000.0
2007-05-09 17:53:00,119.78,119.79,119.77,119.79,352200002.0
2007-05-09 17:54:00,119.785,119.79,119.78,119.78,352200002.0
2007-05-09 17:55:00,119.78,119.78,119.78,119.78,259199997.0
2007-05-09 17:56:00,119.78,119.78,119.78,119.78,294000000.0
2007-05-09 17:57:00,119.78,119.78,119.775,119.78,2104499993.0
2007-05-09 17:58:00,119.775,119.79,119.775,119.79,1496799989.0
2007-05-09 17:59:00,119.79,119.8,119.78,119.8,1147900027.0
2007-05-09 18:00:00,119.79,119.79,119.78,119.78,1147900027.0
2007-05-09 18:01:00,119.79,119.79,119.79,119.79,1147900027.0
2007-05-09 18:02:00,119.79,119.8,119.785,119.8,915600015.0
2007-05-09 18:03:00,119.8,119.8,119.795,119.8,256100003.0
2007-05-09 18:05:00,119.8,119.82,119.8,119.82,1545400000.0
2007-05-09 18:06:00,119.82,119.82,119.81,119.81,1712900002.0
2007-05-09 18:07:00,119.8,119.8,119.8,119.8,593699998.0
2007-05-09 18:08:00,119.79,119.8,119.77,119.78,593699998.0
2007-05-09 18:09:00,119.79,119.79,119.77,119.77,593699998.0
2007-05-09 18:10:00,119.77,119.77,119.76,119.765,1460700037.0
2007-05-09 18:11:00,119.765,119.77,119.765,119.77,331500003.0
2007-05-09 18:12:00,119.77,119.78,119.77,119.77,375199994.0
2007-05-09 18:13:00,119.77,119.78,119.77,119.78,83000001.0
2007-05-09 18:14:00,119.78,119.78,119.77,119.77,44100001.0
2007-05-09 18:15:00,119.77,119.77,119.765,119.765,236100007.0
2007-05-09 18:16:00,119.77,119.77,119.76,119.76,806199992.0
2007-05-09 18:17:00,119.76,119.77,119.755,119.76,304199996.0
2007-05-09 18:18:00,119.76,119.765,119.75,119.76,411299997.0
2007-05-09 18:19:00,119.76,119.765,119.755,119.76,769999998.0
2007-05-09 18:20:00,119.76,119.76,119.76,119.76,347799999.0
2007-05-09 18:21:00,119.76,119.76,119.76,119.76,110900002.0
2007-05-09 18:22:00,119.76,119.76,119.755,119.76,647999988.0
2007-05-09 18:24:00,119.76,119.765,119.76,119.765,284499986.0
2007-05-09 18:25:00,119.765,119.765,119.76,119.765,51500001.0
2007-05-09 18:26:00,119.765,119.765,119.765,119.765,800000.0
2007-05-09 18:27:00,119.765,119.77,119.765,119.77,61600000.0
2007-05-09 18:28:00,119.77,119.77,119.77,119.77,855400017.0
2007-05-09 18:29:00,119.77,119.77,119.77,119.77,746300009.0
2007-05-09 18:30:00,119.77,119.77,119.765,119.77,633700006.0
2007-05-09 18:31:00,119.77,119.78,119.77,119.77,782500008.0
2007-05-09 18:32:00,119.77,119.77,119.765,119.765,135700001.0
2007-05-09 18:33:00,119.77,119.77,119.765,119.765,642500006.0
2007-05-09 18:34:00,119.765,119.765,119.755,119.76,337899993.0
2007-05-09 18:35:00,119.76,119.765,119.76,119.76,333499992.0
2007-05-09 18:36:00,119.76,119.76,119.75,119.76,560599996.0
2007-05-09 18:37:00,119.76,119.76,119.76,119.76,203599996.0
2007-05-09 18:38:00,119.76,119.77,119.76,119.77,1493500018.0
2007-05-09 18:39:00,119.77,119.77,119.77,119.77,228200006.0
2007-05-09 18:40:00,119.77,119.8,119.77,119.785,1698700013.0
2007-05-09 18:41:00,119.785,119.79,119.775,119.78,1986399993.0
2007-05-09 18:42:00,119.78,119.78,119.77,119.78,651700003.0
2007-05-09 18:43:00,119.78,119.78,119.78,119.78,1296000010.0
2007-05-09 18:44:00,119.78,119.78,119.77,119.78,1170999991.0
2007-05-09 18:45:00,119.78,119.78,119.78,119.78,632700001.0
2007-05-09 18:46:00,119.78,119.78,119.78,119.78,1007400007.0
2007-05-09 18:47:00,119.78,119.78,119.78,119.78,582400002.0
2007-05-09 18:48:00,119.78,119.79,119.78,119.78,744799983.0
2007-05-09 18:49:00,119.78,119.79,119.775,119.78,1126100016.0
2007-05-09 18:50:00,119.78,119.78,119.775,119.775,214600003.0
2007-05-09 18:51:00,119.775,119.775,119.775,119.775,52599998.0
2007-05-09 18:52:00,119.78,119.79,119.775,119.775,964400003.0
2007-05-09 18:53:00,119.78,119.79,119.775,119.78,1322199993.0
2007-05-09 18:54:00,119.78,119.78,119.775,119.78,858899983.0
2007-05-09 18:55:00,119.78,119.79,119.78,119.79,1443100007.0
2007-05-09 18:56:00,119.79,119.8,119.79,119.8,951999997.0
2007-05-09 18:57:00,119.81,119.81,119.8,119.8,604799999.0
2007-05-09 18:58:00,119.805,119.81,119.8,119.8,604799999.0
2007-05-09 18:59:00,119.81,119.81,119.8,119.805,629300000.0
2007-05-09 19:00:00,119.81,119.82,119.81,119.81,1008999996.0
2007-05-09 19:01:00,119.81,119.81,119.81,119.81,76800000.0
2007-05-09 19:02:00,119.81,119.82,119.8,119.82,873099999.0
2007-05-09 19:03:00,119.82,119.82,119.815,119.815,324800004.0
2007-05-09 19:05:00,119.81,119.82,119.81,119.81,1277000007.0
2007-05-09 19:06:00,119.82,119.82,119.81,119.82,422499997.0
2007-05-09 19:07:00,119.82,119.82,119.815,119.82,559299998.0
2007-05-09 19:08:00,119.82,119.83,119.82,119.83,523899998.0
2007-05-09 19:09:00,119.83,119.83,119.83,119.83,127900001.0
2007-05-09 19:10:00,119.83,119.84,119.825,119.825,795900000.0
2007-05-09 19:11:00,119.825,119.84,119.825,119.835,248999996.0
2007-05-09 19:12:00,119.835,119.84,119.835,119.84,209600000.0
2007-05-09 19:13:00,119.84,119.84,119.84,119.84,35200000.0
2007-05-09 19:14:00,119.84,119.84,119.835,119.84,206099996.0
2007-05-09 19:15:00,119.84,119.84,119.83,119.84,343399994.0
2007-05-09 19:16:00,119.84,119.84,119.83,119.83,457799997.0
2007-05-09 19:17:00,119.83,119.84,119.83,119.835,522800001.0
2007-05-09 19:18:00,119.835,119.84,119.835,119.835,182400000.0
2007-05-09 19:19:00,119.835,119.84,119.835,119.84,188500000.0
2007-05-09 19:20:00,119.84,119.85,119.835,119.835,1013299985.0
2007-05-09 19:21:00,119.835,119.85,119.835,119.85,667499997.0
2007-05-09 19:22:00,119.85,119.88,119.845,119.865,769799993.0
2007-05-09 19:23:00,119.86,119.86,119.86,119.86,165600004.0
2007-05-09 19:24:00,119.86,119.875,119.86,119.86,1796299995.0
2007-05-09 19:25:00,119.86,119.86,119.84,119.84,1047399995.0
2007-05-09 19:26:00,119.84,119.87,119.84,119.86,1966499981.0
2007-05-09 19:27:00,119.86,119.86,119.855,119.86,433599999.0
2007-05-09 19:28:00,119.855,119.86,119.85,119.85,1131800004.0
2007-05-09 19:29:00,119.86,119.87,119.85,119.86,439599996.0
2007-05-09 19:30:00,119.87,119.87,119.86,119.86,439599996.0
2007-05-09 19:31:00,119.86,119.86,119.86,119.86,291299998.0
2007-05-09 19:32:00,119.86,119.865,119.86,119.86,138800001.0
2007-05-09 19:33:00,119.86,119.865,119.86,119.86,111300000.0
2007-05-09 19:34:00,119.86,119.86,119.86,119.86,103700000.0
2007-05-09 19:35:00,119.855,119.86,119.855,119.86,121400002.0
2007-05-09 19:36:00,119.86,119.86,119.85,119.86,1022100010.0
2007-05-09 19:37:00,119.86,119.86,119.85,119.85,401899997.0
2007-05-09 19:38:00,119.85,119.86,119.84,119.85,1775100011.0
2007-05-09 19:40:00,119.86,119.86,119.85,119.85,1450800003.0
2007-05-09 19:41:00,119.86,119.86,119.84,119.84,1172699989.0
2007-05-09 19:42:00,119.84,119.85,119.84,119.84,1694220010.0
2007-05-09 19:43:00,119.84,119.84,119.835,119.835,843099982.0
2007-05-09 19:44:00,119.84,119.85,119.835,119.85,1899799991.0
2007-05-09 19:45:00,119.85,119.85,119.85,119.85,342800005.0
2007-05-09 19:46:00,119.85,119.86,119.84,119.85,2022099977.0
2007-05-09 19:47:00,119.84,119.88,119.84,119.87,225800001.0
2007-05-09 19:48:00,119.87,119.87,119.86,119.87,225800001.0
2007-05-09 19:49:00,119.87,119.87,119.87,119.87,228000004.0
2007-05-09 19:50:00,119.87,119.87,119.865,119.865,1114400014.0
2007-05-09 19:51:00,119.86,119.87,119.86,119.87,571000005.0
2007-05-09 19:52:00,119.88,119.89,119.87,119.89,571000005.0
2007-05-09 19:53:00,119.89,119.89,119.86,119.86,1062099981.0
2007-05-09 19:54:00,119.86,119.86,119.86,119.86,49800000.0
2007-05-09 19:55:00,119.86,119.865,119.86,119.865,455999986.0
2007-05-09 19:56:00,119.865,119.88,119.865,119.88,67400000.0
2007-05-09 19:57:00,119.88,119.88,119.865,119.865,450400002.0
2007-05-09 19:58:00,119.87,119.87,119.855,119.865,967799997.0
2007-05-09 19:59:00,119.865,119.865,119.865,119.865,18400000.0
2007-05-09 20:00:00,119.865,119.87,119.865,119.865,112800000.0
2007-05-09 20:01:00,119.865,119.88,119.865,119.88,342800000.0
2007-05-09 20:02:00,119.88,119.91,119.87,119.91,1374199993.0
2007-05-09 20:03:00,119.92,119.92,119.885,119.885,1374199993.0
2007-05-09 20:04:00,119.89,119.9,119.88,119.88,98400000.0
2007-05-09 20:05:00,119.9,119.905,119.9,119.905,98400000.0
2007-05-09 20:06:00,119.905,119.91,119.9,119.91,342600000.0
2007-05-09 20:07:00,119.91,119.91,119.885,119.89,987999998.0
2007-05-09 20:08:00,119.885,119.89,119.875,119.88,932999991.0
2007-05-09 20:09:00,119.88,119.88,119.845,119.85,1632699999.0
2007-05-09 20:10:00,119.86,119.88,119.86,119.875,279100000.0
2007-05-09 20:11:00,119.875,119.89,119.875,119.88,276200000.0
2007-05-09 20:12:00,119.88,119.88,119.835,119.835,1056399990.0
2007-05-09 20:13:00,119.84,119.85,119.825,119.84,204000000.0
2007-05-09 20:14:00,119.83,119.87,119.83,119.85,709900001.0
2007-05-09 20:15:00,119.85,119.94,119.85,119.905,859400000.0
2007-05-09 20:16:00,119.89,120.0,119.89,119.93,1386500000.0
2007-05-09 20:18:00,119.96,119.97,119.93,119.95,2092900010.0
2007-05-09 20:19:00,119.96,119.99,119.94,119.97,2092900010.0
2007-05-09 20:20:00,119.98,119.98,119.91,119.96,2092900010.0
2007-05-09 20:21:00,119.95,119.95,119.9,119.9,2092900010.0
2007-05-09 20:22:00,119.92,119.94,119.9,119.93,2092900010.0
2007-05-09 20:23:00,119.95,119.96,119.93,119.93,2092900010.0
2007-05-09 20:24:00,119.94,119.94,119.92,119.92,2092900010.0
2007-05-09 20:25:00,119.91,119.92,119.9,119.91,2092900010.0
2007-05-09 20:26:00,119.9,119.95,119.89,119.95,2092900010.0
2007-05-09 20:27:00,119.96,119.99,119.95,119.96,2092900010.0
2007-05-09 20:28:00,119.94,119.97,119.93,119.94,2092900010.0
2007-05-09 20:29:00,119.93,119.95,119.9,119.91,2092900010.0
2007-05-09 20:30:00,119.92,119.95,119.92,119.93,2092900010.0
2007-05-09 20:31:00,119.94,119.99,119.94,119.99,2092900010.0
2007-05-09 20:32:00,120.0,120.05,119.99,120.02,2092900010.0
2007-05-09 20:33:00,120.01,120.01,119.98,119.99,2092900010.0
2007-05-09 20:34:00,119.98,120.0,119.98,119.99,2092900010.0
2007-05-09 20:35:00,119.98,119.99,119.96,119.96,2092900010.0
2007-05-09 20:36:00,119.96,120.01,119.95,120.01,2065300002.0
2007-05-09 20:37:00,120.02,120.02,119.98,119.98,2065300002.0
2007-05-09 20:38:00,119.99,120.02,119.96,120.02,2065300002.0
2007-05-09 20:39:00,120.01,120.06,120.01,120.04,2065300002.0
2007-05-09 20:40:00,120.03,120.05,120.03,120.05,2065300002.0
2007-05-09 20:41:00,120.06,120.07,120.05,120.06,2065300002.0
2007-05-09 20:42:00,120.07,120.08,120.05,120.05,2065300002.0
2007-05-09 20:43:00,120.06,120.06,120.04,120.04,2065300002.0
2007-05-09 20:44:00,120.06,120.06,120.04,120.05,2065300002.0
2007-05-09 20:45:00,120.04,120.06,120.03,120.06,2065300002.0
2007-05-09 20:46:00,120.05,120.08,120.05,120.08,2065300002.0
2007-05-09 20:47:00,120.07,120.07,120.05,120.05,2065300002.0
2007-05-09 20:48:00,120.06,120.12,120.06,120.12,2065300002.0
2007-05-09 20:49:00,120.12,120.14,120.04,120.04,1537900011.0
2007-05-09 20:50:00,120.02,120.05,119.98,119.98,1537900011.0
2007-05-09 20:51:00,119.99,120.02,119.99,120.02,1537900011.0
2007-05-09 20:52:00,120.01,120.02,120.0,120.0,1537900011.0
2007-05-09 20:53:00,120.0,120.02,119.995,120.01,1537900011.0
2007-05-09 20:54:00,120.0,120.01,120.0,120.01,1890200010.0
2007-05-09 20:55:00,120.01,120.03,120.01,120.03,1890200010.0
2007-05-09 20:56:00,120.04,120.04,120.01,120.01,1664700015.0
2007-05-09 20:57:00,120.02,120.03,120.01,120.02,1664700015.0
2007-05-09 20:58:00,120.03,120.05,120.02,120.05,1664700015.0
2007-05-09 20:59:00,120.06,120.07,120.05,120.07,1664700015.0
2007-05-09 21:00:00,120.06,120.07,120.05,120.05,1664700015.0
2007-05-09 21:01:00,120.04,120.05,120.03,120.03,1664700015.0
2007-05-09 21:02:00,120.03,120.035,120.03,120.03,1664700015.0
2007-05-09 21:03:00,120.03,120.05,120.03,120.05,429299999.0
2007-05-09 21:04:00,120.05,120.05,120.045,120.05,260800000.0
2007-05-09 21:05:00,120.04,120.04,120.01,120.02,984099998.0
2007-05-09 21:06:00,120.02,120.03,120.02,120.02,984099998.0
2007-05-09 21:07:00,120.01,120.01,119.99,119.99,1350900000.0
2007-05-09 21:08:00,119.98,120.0,119.98,119.99,1350900000.0
2007-05-09 21:09:00,119.99,120.01,119.98,120.0,1350900000.0
2007-05-09 21:10:00,120.01,120.01,119.99,119.995,1071299992.0
2007-05-09 21:11:00,120.0,120.01,119.99,119.99,2127200009.0
2007-05-09 21:12:00,120.0,120.005,120.0,120.005,1226200004.0
2007-05-09 21:13:00,120.0,120.02,120.0,120.015,189200002.0
2007-05-09 21:14:00,120.02,120.03,120.01,120.03,238900000.0
2007-05-09 21:15:00,120.03,120.03,120.02,120.02,444499995.0
2007-05-09 21:16:00,120.02,120.02,120.02,120.02,590999995.0
2007-05-09 21:17:00,120.02,120.02,120.01,120.01,978100015.0
2007-05-09 21:18:00,120.01,120.01,120.01,120.01,357100008.0
2007-05-09 21:19:00,120.01,120.01,120.0,120.01,676000011.0
2007-05-09 21:20:00,120.01,120.02,120.01,120.02,561400013.0
2007-05-09 21:21:00,120.02,120.02,120.005,120.01,372499998.0
2007-05-09 21:22:00,120.01,120.01,119.98,120.0,2086000014.0
2007-05-09 21:23:00,120.02,120.05,120.01,120.04,2086000014.0
2007-05-09 21:24:00,120.03,120.04,120.03,120.04,1645400010.0
2007-05-09 21:25:00,120.05,120.05,120.04,120.04,1645400010.0
2007-05-09 21:26:00,120.04,120.05,120.04,120.04,970800014.0
2007-05-09 21:27:00,120.04,120.04,120.04,120.04,816700024.0
2007-05-09 21:28:00,120.04,120.04,120.04,120.04,384100003.0
2007-05-09 21:29:00,120.05,120.05,120.04,120.04,1383299995.0
2007-05-09 21:30:00,120.05,120.05,120.01,120.01,1383299995.0
2007-05-09 21:31:00,120.01,120.02,120.0,120.01,1494800006.0
2007-05-09 21:32:00,120.01,120.02,120.01,120.01,1494800006.0
2007-05-09 21:33:00,120.02,120.02,120.01,120.02,914600006.0
2007-05-09 21:34:00,120.01,120.02,120.01,120.02,89599998.0
2007-05-09 21:35:00,120.03,120.03,120.02,120.03,103100002.0
2007-05-09 21:36:00,120.03,120.03,120.03,120.03,16000000.0
2007-05-09 21:38:00,120.03,120.03,120.03,120.03,20000000.0
2007-05-09 21:39:00,120.03,120.03,120.03,120.03,534700013.0
2007-05-09 21:40:00,120.03,120.04,120.03,120.03,346300009.0
2007-05-09 21:41:00,120.03,120.05,120.03,120.04,1606300002.0
2007-05-09 21:42:00,120.04,120.05,120.03,120.04,776900003.0
2007-05-09 21:43:00,120.04,120.05,120.03,120.05,553900012.0
2007-05-09 21:44:00,120.04,120.06,120.04,120.05,55800000.0
2007-05-09 21:45:00,120.05,120.05,120.05,120.05,55800000.0
2007-05-09 21:46:00,120.05,120.05,120.05,120.05,81600000.0
2007-05-09 21:47:00,120.05,120.05,120.035,120.045,1439400001.0
2007-05-09 21:48:00,120.05,120.07,120.05,120.07,776700006.0
2007-05-09 21:49:00,120.07,120.09,120.07,120.08,1773100001.0
2007-05-09 21:50:00,120.09,120.09,120.06,120.06,1062899982.0
2007-05-09 21:51:00,120.07,120.08,120.06,120.08,1062899982.0
2007-05-09 21:52:00,120.08,120.09,120.075,120.09,1335700022.0
2007-05-09 21:53:00,120.09,120.1,120.09,120.1,774300014.0
2007-05-09 21:54:00,120.1,120.11,120.095,120.095,528900004.0
2007-05-09 21:55:00,120.12,120.13,120.1,120.1,1183399991.0
2007-05-09 21:56:00,120.1,120.1,120.09,120.1,1183399991.0
2007-05-09 21:57:00,120.1,120.1,120.08,120.08,781100010.0
2007-05-09 21:58:00,120.09,120.09,120.07,120.07,781100010.0
2007-05-09 21:59:00,120.06,120.07,120.06,120.07,781100010.0
2007-05-09 22:00:00,120.07,120.08,120.06,120.06,1684400007.0
2007-05-09 22:01:00,120.06,120.07,120.05,120.06,1684400007.0
2007-05-09 22:02:00,120.06,120.08,120.06,120.07,1061299994.0
2007-05-09 22:03:00,120.08,120.08,120.06,120.07,1129399998.0
2007-05-09 22:04:00,120.07,120.07,120.065,120.07,588199976.0
2007-05-09 22:05:00,120.07,120.08,120.07,120.08,191099999.0
2007-05-09 22:06:00,120.08,120.09,120.08,120.09,207199998.0
2007-05-09 22:07:00,120.09,120.11,120.08,120.1,859399984.0
2007-05-09 22:08:00,120.09,120.1,120.09,120.1,226599997.0
2007-05-09 22:09:00,120.1,120.1,120.095,120.095,156000005.0
2007-05-09 22:10:00,120.1,120.12,120.1,120.11,658299997.0
2007-05-09 22:11:00,120.11,120.12,120.11,120.12,157700000.0
2007-05-09 22:12:00,120.12,120.12,120.1,120.1,450900002.0
2007-05-09 22:13:00,120.1,120.1,120.095,120.095,124000000.0
2007-05-09 22:14:00,120.095,120.11,120.095,120.1,485099991.0
2007-05-09 22:15:00,120.1,120.11,120.09,120.1,1046499991.0
2007-05-09 22:16:00,120.1,120.1,120.09,120.09,260799996.0
2007-05-09 22:17:00,120.09,120.09,120.08,120.08,1125099962.0
2007-05-09 22:18:00,120.08,120.09,120.08,120.09,531499999.0
2007-05-09 22:19:00,120.09,120.09,120.08,120.08,542400000.0
2007-05-09 22:20:00,120.08,120.08,120.08,120.08,132000000.0
2007-05-09 22:21:00,120.08,120.08,120.07,120.08,163399998.0
2007-05-09 22:22:00,120.08,120.08,120.07,120.07,670599995.0
2007-05-09 22:23:00,120.08,120.09,120.08,120.09,709200011.0
2007-05-09 22:24:00,120.09,120.1,120.08,120.085,1041900003.0
2007-05-09 22:25:00,120.08,120.09,120.08,120.09,122999998.0
2007-05-09 22:26:00,120.09,120.09,120.06,120.07,382100006.0
2007-05-09 22:27:00,120.07,120.08,120.07,120.07,142000000.0
2007-05-09 22:28:00,120.07,120.08,120.07,120.08,76000000.0
2007-05-09 22:29:00,120.08,120.08,120.07,120.08,72800000.0
2007-05-09 22:31:00,120.07,120.08,120.07,120.07,350800000.0
2007-05-09 22:32:00,120.07,120.07,120.07,120.07,32000000.0
2007-05-09 22:33:00,120.07,120.08,120.06,120.07,629399999.0
2007-05-09 22:34:00,120.07,120.07,120.07,120.07,19200000.0
2007-05-09 22:35:00,120.07,120.07,120.07,120.07,108800000.0
2007-05-09 22:36:00,120.07,120.09,120.07,120.08,247700001.0
2007-05-09 22:37:00,120.08,120.08,120.06,120.065,368899994.0
2007-05-09 22:38:00,120.07,120.09,120.065,120.07,1178600009.0
2007-05-09 22:39:00,120.07,120.07,120.07,120.07,112500000.0
2007-05-09 22:40:00,120.07,120.08,120.07,120.08,218300000.0
2007-05-09 22:41:00,120.08,120.08,120.07,120.08,728300002.0
2007-05-09 22:42:00,120.08,120.08,120.07,120.08,446399995.0
2007-05-09 22:43:00,120.08,120.09,120.08,120.08,150800000.0
2007-05-09 22:44:00,120.08,120.09,120.08,120.09,25600000.0
2007-05-09 22:45:00,120.09,120.09,120.09,120.09,21600000.0
2007-05-09 22:46:00,120.08,120.09,120.08,120.08,172799999.0
2007-05-09 22:47:00,120.08,120.08,120.08,120.08,184800000.0
2007-05-09 22:48:00,120.09,120.09,120.085,120.085,42400000.0
2007-05-09 22:49:00,120.085,120.09,120.085,120.09,38400000.0
2007-05-09 22:50:00,120.085,120.085,120.07,120.085,75200000.0
2007-05-09 22:51:00,120.08,120.08,120.06,120.06,745200010.0
2007-05-09 22:53:00,120.07,120.08,120.07,120.08,278500007.0
2007-05-09 22:55:00,120.08,120.08,120.07,120.07,33600000.0
2007-05-09 22:56:00,120.08,120.08,120.08,120.08,46400000.0
2007-05-09 22:57:00,120.08,120.09,120.08,120.09,126399994.0
2007-05-09 22:58:00,120.09,120.09,120.075,120.08,154900000.0
2007-05-09 22:59:00,120.09,120.09,120.08,120.08,207799998.0
2007-05-09 23:00:00,120.08,120.08,120.04,120.06,794800000.0
2007-05-09 23:01:00,120.07,120.07,120.02,120.03,154700000.0
2007-05-09 23:02:00,120.02,120.07,120.02,120.06,282900004.0
2007-05-09 23:03:00,120.06,120.07,120.06,120.07,220800003.0
2007-05-09 23:04:00,120.07,120.08,120.06,120.08,148000003.0
2007-05-09 23:05:00,120.07,120.07,120.06,120.06,131000002.0
2007-05-09 23:06:00,120.06,120.07,120.06,120.06,192899998.0
2007-05-09 23:07:00,120.06,120.06,120.06,120.06,71900001.0
2007-05-09 23:08:00,120.06,120.06,120.05,120.06,51000000.0
2007-05-09 23:09:00,120.06,120.06,120.04,120.05,417999997.0
2007-05-09 23:10:00,120.04,120.05,120.04,120.05,220599999.0
2007-05-09 23:11:00,120.06,120.06,120.05,120.05,44000000.0
2007-05-09 23:12:00,120.05,120.06,120.05,120.06,44000000.0
2007-05-09 23:15:00,120.06,120.06,120.05,120.05,321599991.0
2007-05-09 23:16:00,120.05,120.05,120.05,120.05,66100000.0
2007-05-09 23:17:00,120.05,120.05,120.02,120.03,204900000.0
2007-05-09 23:18:00,120.03,120.03,120.03,120.03,8000000.0
2007-05-09 23:19:00,120.03,120.04,120.03,120.04,33600000.0
2007-05-09 23:20:00,120.04,120.04,120.03,120.03,80700000.0
2007-05-09 23:21:00,120.03,120.03,120.02,120.03,43200000.0
2007-05-09 23:22:00,120.03,120.03,120.03,120.03,4800000.0
2007-05-09 23:23:00,120.03,120.04,120.02,120.03,270900000.0
2007-05-09 23:24:00,120.03,120.03,120.03,120.03,4800000.0
2007-05-09 23:25:00,120.03,120.03,120.03,120.03,4000000.0
2007-05-09 23:26:00,120.02,120.03,120.02,120.02,47500000.0
2007-05-09 23:27:00,120.03,120.03,120.02,120.02,155500000.0
2007-05-09 23:28:00,120.03,120.03,120.02,120.02,145199999.0
2007-05-09 23:29:00,120.02,120.02,120.01,120.02,165399996.0
2007-05-09 23:30:00,120.02,120.03,120.02,120.03,56400000.0
2007-05-09 23:31:00,120.03,120.03,120.02,120.03,178899997.0
2007-05-09 23:32:00,120.02,120.04,120.01,120.04,1015099988.0
2007-05-09 23:33:00,120.04,120.04,120.04,120.04,22200000.0
2007-05-09 23:34:00,120.03,120.04,120.03,120.03,155699998.0
2007-05-09 23:35:00,120.03,120.03,120.03,120.03,75099996.0
2007-05-09 23:36:00,120.03,120.03,120.03,120.03,16799999.0
2007-05-09 23:37:00,120.03,120.04,120.03,120.04,104799998.0
2007-05-09 23:38:00,120.04,120.04,120.02,120.02,176600003.0
2007-05-09 23:40:00,119.99,119.99,119.99,119.99,246799997.0
2007-05-09 23:41:00,120.0,120.0,120.0,120.0,246799997.0
2007-05-09 23:42:00,120.03,120.04,120.03,120.04,246799997.0
2007-05-09 23:43:00,120.03,120.03,120.03,120.03,80799999.0
2007-05-09 23:44:00,120.03,120.04,120.03,120.03,143999993.0
2007-05-09 23:45:00,120.03,120.04,120.03,120.04,200799994.0
2007-05-09 23:46:00,120.04,120.05,120.035,120.04,677800000.0
2007-05-09 23:47:00,120.035,120.06,120.035,120.04,600599996.0
2007-05-09 23:48:00,120.04,120.05,120.03,120.04,760799988.0
2007-05-09 23:49:00,120.05,120.05,120.05,120.05,8800000.0
2007-05-09 23:50:00,120.05,120.05,120.04,120.04,440799987.0
2007-05-09 23:51:00,120.03,120.04,120.03,120.04,115300000.0
2007-05-09 23:52:00,120.04,120.04,120.04,120.04,9600000.0
2007-05-09 23:53:00,120.04,120.04,120.04,120.04,4800000.0
2007-05-09 23:54:00,120.04,120.04,120.04,120.04,14400000.0
2007-05-09 23:55:00,120.04,120.04,120.03,120.03,48299998.0
2007-05-09 23:56:00,120.04,120.04,120.03,120.03,45599998.0
2007-05-09 23:57:00,120.04,120.04,120.04,120.04,9600000.0
2007-05-09 23:58:00,120.04,120.04,120.025,120.025,180399997.0
2007-05-09 23:59:00,120.03,120.03,120.005,120.03,694899994.0
2007-05-10 00:00:00,120.03,120.03,120.01,120.01,394999999.0
2007-05-10 00:01:00,120.01,120.02,120.01,120.02,55100001.0
2007-05-10 00:02:00,120.02,120.02,120.0,120.01,464299999.0
2007-05-10 00:03:00,120.01,120.01,120.0,120.0,229100002.0
2007-05-10 00:04:00,120.01,120.02,120.0,120.01,312799998.0
2007-05-10 00:05:00,120.01,120.01,120.0,120.01,159200002.0
2007-05-10 00:06:00,120.01,120.03,120.01,120.02,157600000.0
2007-05-10 00:07:00,120.02,120.02,120.02,120.02,234400000.0
2007-05-10 00:08:00,120.01,120.05,120.01,120.04,540800001.0
2007-05-10 00:09:00,120.05,120.05,120.03,120.04,281899992.0
2007-05-10 00:10:00,120.04,120.04,120.03,120.04,59099998.0
2007-05-10 00:11:00,120.03,120.04,120.03,120.04,115599997.0
2007-05-10 00:12:00,120.04,120.04,120.04,120.04,8800000.0
2007-05-10 00:13:00,120.0,120.0,120.0,120.0,26400000.0
2007-05-10 00:14:00,120.04,120.04,120.04,120.04,26400000.0
2007-05-10 00:16:00,120.04,120.04,120.04,120.04,17600000.0
2007-05-10 00:17:00,120.04,120.04,120.04,120.04,8800000.0
2007-05-10 00:18:00,120.04,120.04,120.02,120.03,130599998.0
2007-05-10 00:19:00,120.03,120.03,120.02,120.02,88799998.0
2007-05-10 00:20:00,120.02,120.02,120.015,120.015,516500001.0
2007-05-10 00:21:00,120.02,120.02,120.01,120.01,394400005.0
2007-05-10 00:22:00,120.02,120.05,120.015,120.05,994500013.0
2007-05-10 00:23:00,120.04,120.07,120.04,120.06,476299987.0
2007-05-10 00:24:00,120.07,120.07,120.055,120.07,1139499999.0
2007-05-10 00:25:00,120.065,120.08,120.06,120.07,537499988.0
2007-05-10 00:26:00,120.07,120.08,120.065,120.07,372599997.0
2007-05-10 00:27:00,120.065,120.08,120.065,120.065,590399981.0
2007-05-10 00:28:00,120.07,120.09,120.06,120.08,666199982.0
2007-05-10 00:29:00,120.09,120.09,120.08,120.08,779999974.0
2007-05-10 00:30:00,120.08,120.09,120.07,120.08,706800000.0
2007-05-10 00:31:00,120.08,120.08,120.08,120.08,87000000.0
2007-05-10 00:32:00,120.08,120.08,120.05,120.05,1103299995.0
2007-05-10 00:33:00,120.05,120.06,120.05,120.06,686299996.0
2007-05-10 00:34:00,120.06,120.07,120.06,120.06,361599988.0
2007-05-10 00:35:00,120.06,120.06,120.045,120.05,1171899991.0
2007-05-10 00:36:00,120.05,120.06,120.045,120.06,603300004.0
2007-05-10 00:37:00,120.07,120.07,120.05,120.05,120699999.0
2007-05-10 00:38:00,120.05,120.07,120.05,120.06,135199998.0
2007-05-10 00:39:00,120.06,120.06,120.06,120.06,22400000.0
2007-05-10 00:40:00,120.05,120.06,120.05,120.055,161499998.0
2007-05-10 00:41:00,120.06,120.06,120.06,120.06,66399998.0
2007-05-10 00:42:00,120.06,120.06,120.06,120.06,9600000.0
2007-05-10 00:43:00,120.06,120.06,120.06,120.06,12000000.0
2007-05-10 00:44:00,120.06,120.06,120.05,120.06,35100000.0
2007-05-10 00:45:00,120.06,120.06,120.06,120.06,800000.0
2007-05-10 00:46:00,120.06,120.06,120.05,120.06,609700001.0
2007-05-10 00:47:00,120.06,120.09,120.05,120.09,1783599974.0
2007-05-10 00:48:00,120.09,120.1,120.06,120.08,1562199984.0
2007-05-10 00:49:00,120.08,120.08,120.05,120.07,980600000.0
2007-05-10 00:50:00,120.07,120.1,120.07,120.09,1171799986.0
2007-05-10 00:51:00,120.09,120.09,120.06,120.075,1390699989.0
2007-05-10 00:52:00,120.08,120.11,120.08,120.11,306599998.0
2007-05-10 00:53:00,120.11,120.12,120.09,120.1,1270399989.0
2007-05-10 00:54:00,120.1,120.12,120.1,120.12,1025099974.0
2007-05-10 00:55:00,120.08,120.11,120.07,120.1,1946700020.0
2007-05-10 00:56:00,120.09,120.11,120.09,120.09,1946700020.0
2007-05-10 00:57:00,120.07,120.1,120.07,120.08,1946700020.0
2007-05-10 00:58:00,120.1,120.11,120.08,120.1,1946700020.0
2007-05-10 00:59:00,120.14,120.14,120.12,120.14,1946700020.0
2007-05-10 01:00:00,120.14,120.14,120.12,120.13,1530399978.0
2007-05-10 01:01:00,120.13,120.14,120.12,120.14,1162399997.0
2007-05-10 01:02:00,120.14,120.15,120.13,120.14,358799997.0
2007-05-10 01:03:00,120.14,120.14,120.12,120.12,1957800000.0
2007-05-10 01:04:00,120.12,120.13,120.1,120.11,2022200014.0
2007-05-10 01:05:00,120.11,120.12,120.1,120.12,775100012.0
2007-05-10 01:06:00,120.12,120.12,120.09,120.09,1447900012.0
2007-05-10 01:07:00,120.09,120.11,120.09,120.1,1438799982.0
2007-05-10 01:08:00,120.11,120.11,120.1,120.11,266200003.0
2007-05-10 01:09:00,120.1,120.13,120.1,120.11,717100006.0
2007-05-10 01:10:00,120.12,120.14,120.12,120.13,1741099988.0
2007-05-10 01:11:00,120.14,120.14,120.12,120.125,1239399986.0
2007-05-10 01:12:00,120.125,120.15,120.12,120.13,742199998.0
2007-05-10 01:13:00,120.14,120.14,120.13,120.14,388799998.0
2007-05-10 01:14:00,120.135,120.15,120.135,120.14,657599998.0
2007-05-10 01:15:00,120.14,120.14,120.12,120.125,592799999.0
2007-05-10 01:16:00,120.13,120.14,120.12,120.13,897500002.0
2007-05-10 01:17:00,120.13,120.14,120.13,120.14,1176199984.0
2007-05-10 01:18:00,120.14,120.15,120.135,120.14,1522399980.0
2007-05-10 01:19:00,120.14,120.14,120.135,120.14,246400004.0
2007-05-10 01:20:00,120.13,120.225,120.13,120.21,1211199996.0
2007-05-10 01:22:00,120.13,120.13,120.13,120.13,1685099990.0
2007-05-10 01:23:00,120.12,120.16,120.12,120.15,1685099990.0
2007-05-10 01:24:00,120.19,120.2,120.18,120.19,1685099990.0
2007-05-10 01:25:00,120.2,120.2,120.18,120.19,1988300000.0
2007-05-10 01:26:00,120.19,120.2,120.19,120.19,1249299977.0
2007-05-10 01:27:00,120.19,120.2,120.18,120.19,1358699974.0
2007-05-10 01:28:00,120.2,120.2,120.18,120.185,540599999.0
2007-05-10 01:29:00,120.185,120.2,120.185,120.19,1768599986.0
2007-05-10 01:30:00,120.18,120.22,120.17,120.18,1445900009.0
2007-05-10 01:31:00,120.19,120.2,120.19,120.19,1445900009.0
2007-05-10 01:32:00,120.17,120.19,120.17,120.19,1646100015.0
2007-05-10 01:33:00,120.2,120.21,120.19,120.19,1646100015.0
2007-05-10 01:34:00,120.2,120.2,120.17,120.17,1705199995.0
2007-05-10 01:35:00,120.17,120.18,120.17,120.18,932199999.0
2007-05-10 01:36:00,120.16,120.16,120.13,120.15,604000004.0
2007-05-10 01:37:00,120.16,120.17,120.16,120.16,604000004.0
2007-05-10 01:38:00,120.17,120.2,120.17,120.18,1131099996.0
2007-05-10 01:39:00,120.18,120.19,120.18,120.18,1222999997.0
2007-05-10 01:40:00,120.16,120.18,120.15,120.15,1806500009.0
2007-05-10 01:41:00,120.16,120.2,120.16,120.18,1806500009.0
2007-05-10 01:42:00,120.19,120.21,120.18,120.19,1806500009.0
2007-05-10 01:43:00,120.19,120.2,120.18,120.19,579100014.0
2007-05-10 01:44:00,120.2,120.2,120.185,120.185,1876400005.0
2007-05-10 01:45:00,120.185,120.2,120.185,120.19,1550900034.0
2007-05-10 01:46:00,120.19,120.19,120.18,120.185,546500004.0
2007-05-10 01:47:00,120.185,120.19,120.18,120.19,883499992.0
2007-05-10 01:48:00,120.19,120.19,120.18,120.18,1466199995.0
2007-05-10 01:49:00,120.18,120.18,120.16,120.16,1230999986.0
2007-05-10 01:50:00,120.16,120.19,120.16,120.19,1540400015.0
2007-05-10 01:51:00,120.17,120.18,120.14,120.15,1783699985.0
2007-05-10 01:52:00,120.17,120.17,120.155,120.165,1783699985.0
2007-05-10 01:53:00,120.17,120.18,120.15,120.17,1375899996.0
2007-05-10 01:54:00,120.16,120.16,120.13,120.14,1659800018.0
2007-05-10 01:55:00,120.13,120.15,120.13,120.14,1659800018.0
2007-05-10 01:56:00,120.15,120.16,120.12,120.14,1659800018.0
2007-05-10 01:57:00,120.135,120.16,120.135,120.14,1659800018.0
2007-05-10 01:58:00,120.14,120.16,120.14,120.14,1681900014.0
2007-05-10 01:59:00,120.14,120.15,120.14,120.15,1362699989.0
2007-05-10 02:00:00,120.15,120.15,120.11,120.115,1040000006.0
2007-05-10 02:01:00,120.115,120.13,120.115,120.125,1046899995.0
2007-05-10 02:02:00,120.13,120.14,120.125,120.14,1635899981.0
2007-05-10 02:03:00,120.13,120.14,120.11,120.12,2022200000.0
2007-05-10 02:04:00,120.11,120.15,120.11,120.15,2022200000.0
2007-05-10 02:05:00,120.16,120.16,120.14,120.15,2022200000.0
2007-05-10 02:06:00,120.17,120.18,120.16,120.18,2022200000.0
2007-05-10 02:07:00,120.18,120.18,120.17,120.17,1389400030.0
2007-05-10 02:08:00,120.17,120.17,120.165,120.17,87800000.0
2007-05-10 02:09:00,120.18,120.18,120.165,120.17,618699997.0
2007-05-10 02:10:00,120.17,120.17,120.165,120.17,165299999.0
2007-05-10 02:11:00,120.17,120.17,120.17,120.17,65300000.0
2007-05-10 02:12:00,120.17,120.19,120.165,120.17,1275700018.0
2007-05-10 02:13:00,120.18,120.18,120.175,120.175,181700000.0
2007-05-10 02:14:00,120.18,120.18,120.165,120.17,614200002.0
2007-05-10 02:15:00,120.17,120.19,120.17,120.18,645399995.0
2007-05-10 02:16:00,120.18,120.18,120.155,120.155,938900006.0
2007-05-10 02:17:00,120.16,120.18,120.155,120.165,808099991.0
2007-05-10 02:18:00,120.165,120.18,120.145,120.155,806100007.0
2007-05-10 02:19:00,120.16,120.16,120.135,120.15,1368599986.0
2007-05-10 02:20:00,120.145,120.15,120.135,120.15,745199996.0
2007-05-10 02:21:00,120.15,120.15,120.13,120.14,1976099987.0
2007-05-10 02:22:00,120.14,120.14,120.13,120.13,1976300002.0
2007-05-10 02:23:00,120.14,120.14,120.13,120.13,385500003.0
2007-05-10 02:24:00,120.12,120.13,120.11,120.12,1259499984.0
2007-05-10 02:25:00,120.13,120.13,120.12,120.12,1259499984.0
2007-05-10 02:26:00,120.13,120.14,120.12,120.14,1183899992.0
2007-05-10 02:27:00,120.13,120.13,120.12,120.13,1619200014.0
2007-05-10 02:28:00,120.13,120.15,120.12,120.12,958399994.0
2007-05-10 02:29:00,120.12,120.13,120.115,120.12,1089600003.0
2007-05-10 02:30:00,120.12,120.13,120.115,120.115,987400014.0
2007-05-10 02:31:00,120.115,120.13,120.115,120.13,68340000.0
2007-05-10 02:32:00,120.115,120.13,120.115,120.13,190100000.0
2007-05-10 02:33:00,120.12,120.12,120.115,120.115,183000000.0
2007-05-10 02:34:00,120.12,120.12,120.11,120.11,275499999.0
2007-05-10 02:35:00,120.115,120.12,120.105,120.11,1630099968.0
2007-05-10 02:36:00,120.08,120.1,120.08,120.1,1713299993.0
2007-05-10 02:37:00,120.09,120.1,120.09,120.09,1713299993.0
2007-05-10 02:38:00,120.1,120.1,120.07,120.07,1713299993.0
2007-05-10 02:39:00,120.05,120.09,120.05,120.07,1713299993.0
2007-05-10 02:40:00,120.09,120.11,120.09,120.1,1713299993.0
2007-05-10 02:41:00,120.1,120.11,120.085,120.09,505800000.0
2007-05-10 02:42:00,120.09,120.1,120.085,120.09,1421500013.0
2007-05-10 02:43:00,120.1,120.1,120.08,120.09,448399992.0
2007-05-10 02:44:00,120.09,120.1,120.08,120.095,1753200030.0
2007-05-10 02:45:00,120.09,120.1,120.08,120.1,714800026.0
2007-05-10 02:46:00,120.1,120.1,120.095,120.1,714800026.0
2007-05-10 02:47:00,120.08,120.1,120.08,120.09,1952800036.0
2007-05-10 02:48:00,120.11,120.11,120.095,120.11,1952800036.0
2007-05-10 02:49:00,120.09,120.1,120.08,120.09,2119399981.0
2007-05-10 02:50:00,120.1,120.11,120.09,120.1,2119399981.0
2007-05-10 02:51:00,120.11,120.12,120.1,120.1,2119399981.0
2007-05-10 02:52:00,120.12,120.14,120.115,120.12,2119399981.0
2007-05-10 02:53:00,120.12,120.14,120.12,120.14,1961500003.0
2007-05-10 02:54:00,120.14,120.15,120.115,120.13,1075799997.0
2007-05-10 02:55:00,120.11,120.13,120.08,120.1,989500000.0
2007-05-10 02:56:00,120.09,120.09,120.07,120.07,989500000.0
2007-05-10 02:57:00,120.09,120.09,120.065,120.07,989500000.0
2007-05-10 02:58:00,120.06,120.06,120.03,120.03,2080799997.0
2007-05-10 02:59:00,120.06,120.06,120.01,120.03,2080799997.0
2007-05-10 03:00:00,120.02,120.04,120.0,120.0,1894899969.0
2007-05-10 03:01:00,120.01,120.04,120.0,120.03,1894899969.0
2007-05-10 03:02:00,120.04,120.06,120.04,120.06,1894899969.0
2007-05-10 03:03:00,120.05,120.07,120.03,120.04,1894899969.0
2007-05-10 03:04:00,120.03,120.04,120.03,120.04,1894899969.0
2007-05-10 03:05:00,120.03,120.03,120.01,120.01,1894899969.0
2007-05-10 03:06:00,120.02,120.02,120.0,120.01,1894899969.0
2007-05-10 03:07:00,120.0,120.03,120.0,120.03,1894899969.0
2007-05-10 03:08:00,120.02,120.04,120.02,120.03,1894899969.0
2007-05-10 03:09:00,120.04,120.05,120.035,120.04,1894899969.0
2007-05-10 03:10:00,120.02,120.03,120.01,120.01,878900014.0
2007-05-10 03:11:00,120.02,120.04,120.02,120.03,878900014.0
2007-05-10 03:12:00,120.04,120.06,120.035,120.06,878900014.0
2007-05-10 03:13:00,120.05,120.06,120.05,120.06,1551900000.0
2007-05-10 03:14:00,120.05,120.08,120.05,120.07,1551900000.0
2007-05-10 03:15:00,120.08,120.08,120.065,120.07,1551900000.0
2007-05-10 03:16:00,120.06,120.06,120.05,120.05,1284600014.0
2007-05-10 03:17:00,120.04,120.05,120.04,120.05,1284600014.0
2007-05-10 03:18:00,120.07,120.07,120.06,120.06,1284600014.0
2007-05-10 03:19:00,120.06,120.06,120.06,120.06,1439400000.0
2007-05-10 03:21:00,120.06,120.07,120.05,120.06,912600003.0
2007-05-10 03:22:00,120.07,120.08,120.07,120.08,912600003.0
2007-05-10 03:23:00,120.05,120.07,120.05,120.05,206399997.0
2007-05-10 03:24:00,120.07,120.08,120.07,120.07,206399997.0
2007-05-10 03:25:00,120.07,120.08,120.06,120.08,1604999975.0
2007-05-10 03:26:00,120.09,120.09,120.07,120.08,1026999975.0
2007-05-10 03:27:00,120.08,120.08,120.065,120.07,1793499915.0
2007-05-10 03:28:00,120.065,120.07,120.055,120.07,1836600000.0
2007-05-10 03:29:00,120.06,120.07,120.05,120.07,1856400016.0
2007-05-10 03:30:00,120.06,120.06,120.0,120.01,1856400016.0
2007-05-10 03:31:00,120.02,120.03,120.0,120.03,1856400016.0
2007-05-10 03:32:00,120.02,120.02,120.01,120.01,1856400016.0
2007-05-10 03:33:00,120.02,120.02,119.99,120.0,1856400016.0
2007-05-10 03:34:00,120.01,120.01,120.0,120.0,1856400016.0
2007-05-10 03:35:00,120.01,120.01,120.0,120.01,1856400016.0
2007-05-10 03:36:00,120.0,120.0,119.98,119.98,1856400016.0
2007-05-10 03:37:00,119.97,120.0,119.96,120.0,1856400016.0
2007-05-10 03:38:00,119.98,119.98,119.96,119.97,1856400016.0
2007-05-10 03:39:00,119.98,120.0,119.98,119.99,1856400016.0
2007-05-10 03:40:00,119.98,119.99,119.98,119.98,1856400016.0
2007-05-10 03:41:00,119.99,119.99,119.97,119.98,1856400016.0
2007-05-10 03:42:00,120.0,120.0,119.985,119.985,1856400016.0
2007-05-10 03:43:00,119.985,120.0,119.98,119.985,817100012.0
2007-05-10 03:44:00,119.985,119.99,119.975,119.98,861399993.0
2007-05-10 03:45:00,119.98,119.98,119.975,119.975,215800000.0
2007-05-10 03:46:00,119.98,119.98,119.97,119.98,1345199996.0
2007-05-10 03:47:00,119.98,119.99,119.97,119.99,2102000005.0
2007-05-10 03:48:00,119.98,119.98,119.96,119.98,1954899994.0
2007-05-10 03:49:00,120.01,120.02,119.99,119.99,1954899994.0
2007-05-10 03:50:00,119.99,120.0,119.99,119.99,1991000031.0
2007-05-10 03:51:00,119.985,120.0,119.985,119.99,1652100015.0
2007-05-10 03:52:00,119.99,119.99,119.99,119.99,335400006.0
2007-05-10 03:53:00,119.99,119.99,119.98,119.985,566399986.0
2007-05-10 03:54:00,119.98,119.99,119.97,119.97,936300016.0
2007-05-10 03:55:00,119.97,119.98,119.965,119.965,1049000014.0
2007-05-10 03:56:00,119.97,119.97,119.965,119.97,73100000.0
2007-05-10 03:57:00,119.94,119.95,119.93,119.93,1927199982.0
2007-05-10 03:58:00,119.96,119.97,119.96,119.96,1927199982.0
2007-05-10 03:59:00,119.955,119.98,119.955,119.97,1060199997.0
2007-05-10 04:00:00,119.97,119.99,119.97,119.98,1265300010.0
2007-05-10 04:01:00,119.98,120.0,119.98,120.0,452199999.0
2007-05-10 04:02:00,119.99,120.0,119.985,119.99,1439400025.0
2007-05-10 04:03:00,119.99,120.0,119.985,119.985,615100008.0
2007-05-10 04:04:00,119.98,119.98,119.97,119.98,970799987.0
2007-05-10 04:05:00,119.97,119.99,119.95,119.96,970799987.0
2007-05-10 04:06:00,119.95,119.97,119.95,119.96,970799987.0
2007-05-10 04:07:00,119.975,119.99,119.975,119.98,970799987.0
2007-05-10 04:08:00,119.99,119.99,119.975,119.98,201400007.0
2007-05-10 04:09:00,119.98,119.98,119.98,119.98,149199996.0
2007-05-10 04:10:00,119.98,119.99,119.965,119.975,567600004.0
2007-05-10 04:11:00,119.98,119.98,119.95,119.95,1479799997.0
2007-05-10 04:12:00,119.95,119.97,119.95,119.96,1844799974.0
2007-05-10 04:13:00,119.955,119.96,119.955,119.96,921399979.0
2007-05-10 04:14:00,119.96,119.99,119.955,119.985,1926699998.0
2007-05-10 04:15:00,119.97,119.98,119.97,119.97,1632199984.0
2007-05-10 04:16:00,119.99,119.99,119.98,119.98,1632199984.0
2007-05-10 04:17:00,119.98,119.99,119.98,119.98,1956500013.0
2007-05-10 04:18:00,120.01,120.03,120.01,120.025,1956500013.0
2007-05-10 04:19:00,120.025,120.03,120.015,120.02,1150499990.0
2007-05-10 04:20:00,120.01,120.01,119.99,120.0,1477500014.0
2007-05-10 04:21:00,120.02,120.03,120.005,120.01,1477500014.0
2007-05-10 04:22:00,119.99,120.0,119.98,119.99,1331099987.0
2007-05-10 04:23:00,119.995,120.0,119.975,119.975,1331099987.0
2007-05-10 04:24:00,119.96,119.97,119.96,119.97,801399987.0
2007-05-10 04:25:00,119.96,119.97,119.96,119.96,801399987.0
2007-05-10 04:26:00,119.97,119.97,119.96,119.97,801399987.0
2007-05-10 04:27:00,119.98,120.0,119.98,119.99,801399987.0
2007-05-10 04:28:00,119.99,119.99,119.99,119.99,52800000.0
2007-05-10 04:29:00,119.99,120.0,119.985,119.99,1233300001.0
2007-05-10 04:30:00,119.99,120.0,119.985,120.0,1856500018.0
2007-05-10 04:31:00,120.0,120.02,120.0,120.02,1987500022.0
2007-05-10 04:32:00,119.99,120.0,119.98,120.0,1643199973.0
2007-05-10 04:33:00,120.015,120.03,120.01,120.02,1643199973.0
2007-05-10 04:34:00,120.02,120.03,120.015,120.02,1834299941.0
2007-05-10 04:35:00,120.02,120.02,120.01,120.02,1477900010.0
2007-05-10 04:36:00,120.02,120.02,120.015,120.02,261500002.0
2007-05-10 04:37:00,120.01,120.01,120.01,120.01,431500001.0
2007-05-10 04:38:00,120.03,120.04,120.025,120.03,431500001.0
2007-05-10 04:39:00,120.03,120.04,120.025,120.03,409200000.0
2007-05-10 04:40:00,120.03,120.05,120.03,120.04,1581900019.0
2007-05-10 04:41:00,120.03,120.03,120.01,120.03,183000000.0
2007-05-10 04:42:00,120.04,120.045,120.035,120.04,183000000.0
2007-05-10 04:43:00,120.04,120.04,120.03,120.03,1617600011.0
2007-05-10 04:44:00,120.03,120.04,120.025,120.03,703500002.0
2007-05-10 04:45:00,120.03,120.04,120.025,120.03,629900000.0
2007-05-10 04:46:00,120.04,120.06,120.03,120.045,1680900002.0
2007-05-10 04:47:00,120.02,120.04,120.02,120.04,572300010.0
2007-05-10 04:48:00,120.045,120.06,120.045,120.05,572300010.0
2007-05-10 04:49:00,120.05,120.06,120.05,120.05,671699999.0
2007-05-10 04:50:00,120.05,120.06,120.05,120.05,1945600037.0
2007-05-10 04:51:00,120.05,120.06,120.045,120.06,1237400010.0
2007-05-10 04:52:00,120.06,120.06,120.05,120.05,966900005.0
2007-05-10 04:53:00,120.05,120.06,120.045,120.06,772000019.0
2007-05-10 04:54:00,120.06,120.07,120.045,120.05,449100003.0
2007-05-10 04:55:00,120.02,120.03,120.02,120.02,938399980.0
2007-05-10 04:56:00,120.03,120.03,120.01,120.01,938399980.0
2007-05-10 04:57:00,120.03,120.05,120.03,120.04,938399980.0
2007-05-10 04:58:00,120.04,120.06,120.04,120.05,375900003.0
2007-05-10 04:59:00,120.04,120.04,120.04,120.04,98900000.0
2007-05-10 05:00:00,120.04,120.06,120.04,120.05,791399993.0
2007-05-10 05:01:00,120.05,120.05,120.035,120.035,263600000.0
2007-05-10 05:02:00,120.04,120.04,120.03,120.04,380199994.0
2007-05-10 05:03:00,120.04,120.04,120.03,120.04,285500003.0
2007-05-10 05:04:00,120.03,120.05,120.03,120.04,1650400007.0
2007-05-10 05:05:00,120.035,120.05,120.025,120.04,2129299995.0
2007-05-10 05:06:00,120.04,120.05,120.03,120.05,1939700033.0
2007-05-10 05:07:00,120.05,120.06,120.045,120.045,348000007.0
2007-05-10 05:08:00,120.045,120.05,120.035,120.035,641300011.0
2007-05-10 05:09:00,120.04,120.04,120.025,120.025,908099991.0
2007-05-10 05:10:00,120.03,120.03,120.02,120.03,1247099967.0
2007-05-10 05:11:00,120.04,120.05,120.04,120.04,1247099967.0
2007-05-10 05:12:00,120.04,120.04,120.035,120.04,403199994.0
2007-05-10 05:13:00,120.04,120.05,120.04,120.045,935599987.0
2007-05-10 05:14:00,120.05,120.05,120.045,120.045,118600000.0
2007-05-10 05:15:00,120.05,120.05,120.045,120.05,136000000.0
2007-05-10 05:16:00,120.05,120.06,120.045,120.06,462100000.0
2007-05-10 05:17:00,120.06,120.08,120.06,120.07,403800001.0
2007-05-10 05:18:00,120.07,120.07,120.06,120.07,830399999.0
2007-05-10 05:19:00,120.06,120.06,120.06,120.06,197600000.0
2007-05-10 05:20:00,120.06,120.07,120.06,120.06,334800000.0
2007-05-10 05:21:00,120.06,120.07,120.06,120.06,1860199975.0
2007-05-10 05:22:00,120.06,120.07,120.06,120.06,1139700019.0
2007-05-10 05:23:00,120.06,120.08,120.055,120.06,841499993.0
2007-05-10 05:24:00,120.07,120.07,120.055,120.07,1605199994.0
2007-05-10 05:25:00,120.06,120.07,120.06,120.07,722000020.0
2007-05-10 05:26:00,120.07,120.07,120.06,120.06,474700005.0
2007-05-10 05:27:00,120.06,120.07,120.06,120.07,203599999.0
2007-05-10 05:28:00,120.06,120.06,120.05,120.06,911600023.0
2007-05-10 05:29:00,120.08,120.08,120.07,120.07,911600023.0
2007-05-10 05:30:00,120.08,120.08,120.06,120.06,1194999993.0
2007-05-10 05:31:00,120.07,120.07,120.055,120.06,1075100015.0
2007-05-10 05:32:00,120.07,120.08,120.06,120.07,705300012.0
2007-05-10 05:33:00,120.07,120.07,120.06,120.06,1167899999.0
2007-05-10 05:34:00,120.06,120.08,120.06,120.07,1493500009.0
2007-05-10 05:35:00,120.07,120.08,120.06,120.07,926999999.0
2007-05-10 05:36:00,120.07,120.08,120.07,120.08,1040699996.0
2007-05-10 05:37:00,120.08,120.08,120.05,120.05,811899983.0
2007-05-10 05:38:00,120.05,120.06,120.04,120.05,1324100017.0
2007-05-10 05:39:00,120.05,120.07,120.05,120.06,223700001.0
2007-05-10 05:40:00,120.06,120.07,120.05,120.07,768199995.0
2007-05-10 05:41:00,120.07,120.08,120.06,120.08,979199991.0
2007-05-10 05:42:00,120.08,120.08,120.06,120.06,257500000.0
2007-05-10 05:43:00,120.06,120.07,120.06,120.06,206800000.0
2007-05-10 05:44:00,120.06,120.07,120.06,120.06,239199999.0
2007-05-10 05:45:00,120.06,120.06,120.05,120.06,316500001.0
2007-05-10 05:46:00,120.06,120.07,120.055,120.055,1465399996.0
2007-05-10 05:47:00,120.06,120.06,120.06,120.06,1179500005.0
2007-05-10 05:48:00,120.06,120.06,120.05,120.06,979800000.0
2007-05-10 05:49:00,120.06,120.08,120.055,120.055,1262500021.0
2007-05-10 05:50:00,120.07,120.07,120.055,120.06,1235000029.0
2007-05-10 05:51:00,120.06,120.06,120.055,120.06,573700016.0
2007-05-10 05:52:00,120.06,120.07,120.06,120.07,388800002.0
2007-05-10 05:53:00,120.07,120.08,120.07,120.07,292000000.0
2007-05-10 05:54:00,120.04,120.05,120.03,120.03,555799994.0
2007-05-10 05:55:00,120.04,120.04,120.02,120.02,555799994.0
2007-05-10 05:56:00,120.04,120.05,120.04,120.04,555799994.0
2007-05-10 05:57:00,120.04,120.04,120.04,120.04,346299988.0
2007-05-10 05:58:00,120.04,120.04,120.04,120.04,1591799969.0
2007-05-10 05:59:00,120.02,120.04,120.02,120.03,1846199952.0
2007-05-10 06:00:00,120.04,120.05,120.03,120.04,1846199952.0
2007-05-10 06:01:00,120.04,120.04,120.035,120.04,957699973.0
2007-05-10 06:02:00,120.04,120.04,120.03,120.03,1135600008.0
2007-05-10 06:03:00,120.04,120.05,120.04,120.05,1135600008.0
2007-05-10 06:04:00,120.04,120.05,120.04,120.05,1135600008.0
2007-05-10 06:05:00,120.06,120.06,120.045,120.06,1135600008.0
2007-05-10 06:06:00,120.04,120.05,120.04,120.05,1148999985.0
2007-05-10 06:07:00,120.04,120.05,120.04,120.05,1148999985.0
2007-05-10 06:08:00,120.04,120.05,120.04,120.05,1148999985.0
2007-05-10 06:09:00,120.04,120.04,120.04,120.04,1148999985.0
2007-05-10 06:10:00,120.05,120.055,120.04,120.045,1148999985.0
2007-05-10 06:11:00,120.05,120.055,120.045,120.055,905200007.0
2007-05-10 06:12:00,120.05,120.055,120.04,120.055,610000001.0
2007-05-10 06:13:00,120.03,120.04,120.03,120.03,945399982.0
2007-05-10 06:14:00,120.04,120.06,120.04,120.05,945399982.0
2007-05-10 06:15:00,120.05,120.05,120.045,120.045,177999992.0
2007-05-10 06:16:00,120.045,120.06,120.045,120.06,1875100011.0
2007-05-10 06:17:00,120.06,120.06,120.05,120.05,2035900033.0
2007-05-10 06:18:00,120.06,120.07,120.05,120.06,1247999999.0
2007-05-10 06:19:00,120.06,120.06,120.05,120.05,600700001.0
2007-05-10 06:20:00,120.05,120.06,120.05,120.06,1074000007.0
2007-05-10 06:21:00,120.06,120.06,120.04,120.05,1898600022.0
2007-05-10 06:22:00,120.02,120.03,120.01,120.02,393500001.0
2007-05-10 06:23:00,120.04,120.04,120.03,120.04,393500001.0
2007-05-10 06:24:00,120.04,120.04,120.03,120.03,1125699977.0
2007-05-10 06:25:00,120.03,120.03,120.03,120.03,120499998.0
2007-05-10 06:26:00,120.03,120.04,120.025,120.04,1013500008.0
2007-05-10 06:27:00,120.04,120.04,120.04,120.04,138600000.0
2007-05-10 06:28:00,120.04,120.04,120.03,120.03,457900003.0
2007-05-10 06:29:00,120.04,120.04,120.025,120.03,569299988.0
2007-05-10 06:30:00,120.03,120.03,120.03,120.03,336899992.0
2007-05-10 06:31:00,120.03,120.04,120.025,120.03,431799995.0
2007-05-10 06:32:00,120.03,120.04,120.025,120.03,203000004.0
2007-05-10 06:33:00,120.03,120.03,120.03,120.03,233900000.0
2007-05-10 06:34:00,120.01,120.03,120.01,120.02,1881100025.0
2007-05-10 06:35:00,120.03,120.05,120.025,120.03,1881100025.0
2007-05-10 06:36:00,120.03,120.03,120.02,120.02,1284800002.0
2007-05-10 06:37:00,120.03,120.03,120.025,120.025,1284800002.0
2007-05-10 06:38:00,120.03,120.04,120.025,120.03,843400022.0
2007-05-10 06:39:00,120.03,120.05,120.03,120.04,585200004.0
2007-05-10 06:40:00,120.035,120.04,120.03,120.03,934200013.0
2007-05-10 06:41:00,120.03,120.03,120.02,120.03,442799989.0
2007-05-10 06:42:00,120.02,120.04,120.02,120.03,442799989.0
2007-05-10 06:43:00,120.04,120.04,120.04,120.04,442799989.0
2007-05-10 06:44:00,120.04,120.05,120.035,120.045,1743099975.0
2007-05-10 06:45:00,120.03,120.04,120.03,120.03,2024899962.0
2007-05-10 06:46:00,120.04,120.05,120.04,120.045,2024899962.0
2007-05-10 06:47:00,120.03,120.04,120.02,120.03,1662100016.0
2007-05-10 06:48:00,120.04,120.04,120.035,120.04,1662100016.0
2007-05-10 06:49:00,120.04,120.05,120.035,120.035,1794999993.0
2007-05-10 06:50:00,120.04,120.04,120.035,120.04,1095599962.0
2007-05-10 06:51:00,120.04,120.05,120.035,120.05,1642199994.0
2007-05-10 06:52:00,120.05,120.06,120.04,120.04,1337499971.0
2007-05-10 06:53:00,120.04,120.05,120.04,120.045,737699991.0
2007-05-10 06:54:00,120.05,120.05,120.035,120.04,1661599982.0
2007-05-10 06:55:00,120.04,120.06,120.04,120.05,642600007.0
2007-05-10 06:56:00,120.05,120.05,120.045,120.05,1102200021.0
2007-05-10 06:57:00,120.05,120.05,120.05,120.05,203500005.0
2007-05-10 06:58:00,120.05,120.05,120.045,120.05,1248500030.0
2007-05-10 06:59:00,120.045,120.05,120.045,120.05,519600001.0
2007-05-10 07:00:00,120.05,120.06,120.045,120.05,1551000020.0
2007-05-10 07:01:00,120.03,120.04,120.03,120.04,1207500019.0
2007-05-10 07:02:00,120.03,120.04,120.0,120.02,1207500019.0
2007-05-10 07:03:00,120.03,120.04,120.025,120.03,1207500019.0
2007-05-10 07:04:00,120.03,120.04,120.02,120.04,1499699971.0
2007-05-10 07:05:00,120.03,120.04,120.02,120.03,1499699971.0
2007-05-10 07:06:00,120.04,120.05,120.04,120.04,1499699971.0
2007-05-10 07:07:00,120.05,120.05,120.04,120.05,1499699971.0
2007-05-10 07:08:00,120.06,120.06,120.045,120.045,1499699971.0
2007-05-10 07:09:00,120.06,120.06,120.045,120.05,1982299960.0
2007-05-10 07:10:00,120.05,120.06,120.04,120.04,1508400022.0
2007-05-10 07:11:00,120.04,120.05,120.035,120.035,1019700005.0
2007-05-10 07:12:00,120.04,120.05,120.035,120.05,1640999994.0
2007-05-10 07:13:00,120.04,120.04,120.03,120.04,1040900023.0
2007-05-10 07:14:00,120.05,120.05,120.05,120.05,1040900023.0
2007-05-10 07:15:00,120.05,120.05,120.04,120.04,2032199998.0
2007-05-10 07:16:00,120.06,120.06,120.045,120.06,2032199998.0
2007-05-10 07:17:00,120.07,120.07,120.06,120.06,300099993.0
2007-05-10 07:18:00,120.06,120.07,120.05,120.06,843199991.0
2007-05-10 07:19:00,120.055,120.06,120.05,120.05,1137500004.0
2007-05-10 07:20:00,120.05,120.05,120.045,120.05,643500015.0
2007-05-10 07:21:00,120.06,120.06,120.05,120.05,1858200027.0
2007-05-10 07:22:00,120.05,120.06,120.05,120.06,1767900009.0
2007-05-10 07:23:00,120.06,120.06,120.05,120.05,963600004.0
2007-05-10 07:24:00,120.06,120.06,120.05,120.055,847700003.0
2007-05-10 07:25:00,120.07,120.07,120.055,120.055,401000006.0
2007-05-10 07:26:00,120.06,120.06,120.055,120.06,381799997.0
2007-05-10 07:27:00,120.06,120.08,120.06,120.06,1212000034.0
2007-05-10 07:29:00,120.04,120.06,120.04,120.06,310000008.0
2007-05-10 07:30:00,120.05,120.06,120.05,120.05,310000008.0
2007-05-10 07:31:00,120.065,120.07,120.065,120.065,310000008.0
2007-05-10 07:32:00,120.065,120.07,120.06,120.065,688599998.0
2007-05-10 07:33:00,120.065,120.07,120.065,120.065,8800000.0
2007-05-10 07:34:00,120.06,120.07,120.06,120.065,1271999959.0
2007-05-10 07:35:00,120.07,120.08,120.065,120.08,1050599997.0
2007-05-10 07:36:00,120.06,120.09,120.06,120.09,1687799985.0
2007-05-10 07:37:00,120.085,120.1,120.08,120.08,1687799985.0
2007-05-10 07:38:00,120.08,120.09,120.08,120.09,1318200001.0
2007-05-10 07:39:00,120.1,120.1,120.085,120.09,1318200001.0
2007-05-10 07:40:00,120.08,120.08,120.07,120.08,1346899981.0
2007-05-10 07:41:00,120.09,120.1,120.08,120.09,1346899981.0
2007-05-10 07:42:00,120.1,120.12,120.08,120.09,1346899981.0
2007-05-10 07:43:00,120.08,120.12,120.08,120.1,1346899981.0
2007-05-10 07:44:00,120.11,120.12,120.095,120.095,1346899981.0
2007-05-10 07:45:00,120.09,120.09,120.05,120.05,1420799988.0
2007-05-10 07:46:00,120.06,120.07,120.05,120.05,1420799988.0
2007-05-10 07:47:00,120.06,120.07,120.05,120.07,1420799988.0
2007-05-10 07:48:00,120.08,120.09,120.08,120.09,1420799988.0
2007-05-10 07:49:00,120.1,120.1,120.08,120.09,1420799988.0
2007-05-10 07:50:00,120.09,120.09,120.08,120.08,1171499986.0
2007-05-10 07:51:00,120.08,120.09,120.07,120.08,408100005.0
2007-05-10 07:52:00,120.1,120.1,120.095,120.095,408100005.0
2007-05-10 07:53:00,120.095,120.11,120.095,120.105,1329799994.0
2007-05-10 07:54:00,120.105,120.12,120.095,120.11,1520999980.0
2007-05-10 07:55:00,120.11,120.11,120.105,120.11,982999991.0
2007-05-10 07:56:00,120.105,120.12,120.105,120.11,2050199990.0
2007-05-10 07:57:00,120.11,120.12,120.105,120.11,646400024.0
2007-05-10 07:58:00,120.12,120.12,120.095,120.11,1260200010.0
2007-05-10 07:59:00,120.11,120.11,120.075,120.085,1000700006.0
2007-05-10 08:00:00,120.06,120.06,120.01,120.04,900700008.0
2007-05-10 08:01:00,120.05,120.07,120.04,120.06,900700008.0
2007-05-10 08:02:00,120.07,120.07,120.06,120.07,900700008.0
2007-05-10 08:03:00,120.06,120.07,120.05,120.07,900700008.0
2007-05-10 08:04:00,120.05,120.08,120.05,120.05,900700008.0
2007-05-10 08:05:00,120.07,120.07,120.06,120.07,900700008.0
2007-05-10 08:06:00,120.06,120.09,120.05,120.08,1578099989.0
2007-05-10 08:07:00,120.1,120.11,120.09,120.1,1578099989.0
2007-05-10 08:08:00,120.09,120.1,120.08,120.08,1395200003.0
2007-05-10 08:09:00,120.09,120.09,120.05,120.05,1395200003.0
2007-05-10 08:10:00,120.07,120.08,120.04,120.05,1395200003.0
2007-05-10 08:11:00,120.04,120.04,119.99,119.99,1020800002.0
2007-05-10 08:12:00,120.0,120.03,119.99,120.02,1020800002.0
2007-05-10 08:13:00,120.01,120.03,120.01,120.02,1020800002.0
2007-05-10 08:14:00,120.03,120.05,120.03,120.05,1020800002.0
2007-05-10 08:15:00,120.04,120.07,120.04,120.05,1020800002.0
2007-05-10 08:16:00,120.04,120.05,120.03,120.05,1020800002.0
2007-05-10 08:17:00,120.06,120.07,120.05,120.06,1020800002.0
2007-05-10 08:18:00,120.06,120.06,120.03,120.03,1189999998.0
2007-05-10 08:19:00,120.03,120.04,120.02,120.04,1497300020.0
2007-05-10 08:20:00,120.01,120.04,120.01,120.03,2094999990.0
2007-05-10 08:21:00,120.02,120.04,120.01,120.04,2094999990.0
2007-05-10 08:22:00,120.05,120.05,120.015,120.015,2094999990.0
2007-05-10 08:23:00,120.01,120.01,119.98,120.0,1697299995.0
2007-05-10 08:24:00,119.99,120.0,119.97,119.99,1697299995.0
2007-05-10 08:25:00,120.0,120.0,119.99,119.99,1697299995.0
2007-05-10 08:26:00,120.0,120.0,119.97,119.98,1697299995.0
2007-05-10 08:27:00,120.0,120.02,120.0,120.0,1697299995.0
2007-05-10 08:28:00,119.99,120.0,119.97,119.99,1741700015.0
2007-05-10 08:29:00,120.0,120.01,119.99,119.99,1741700015.0
2007-05-10 08:30:00,120.0,120.01,119.99,119.99,1741700015.0
2007-05-10 08:31:00,119.98,120.01,119.98,120.0,1741700015.0
2007-05-10 08:32:00,119.99,120.0,119.99,119.99,1741700015.0
2007-05-10 08:33:00,119.98,119.99,119.97,119.97,1741700015.0
2007-05-10 08:34:00,119.98,119.99,119.97,119.98,1741700015.0
2007-05-10 08:35:00,119.99,120.0,119.98,119.98,1741700015.0
2007-05-10 08:36:00,120.0,120.02,120.0,120.005,1741700015.0
2007-05-10 08:37:00,119.99,120.02,119.99,120.01,1815599993.0
2007-05-10 08:38:00,120.0,120.0,120.0,120.0,1815599993.0
2007-05-10 08:39:00,120.01,120.01,120.01,120.01,1815599993.0
2007-05-10 08:40:00,120.02,120.03,120.01,120.02,1815599993.0
2007-05-10 08:41:00,120.02,120.02,120.005,120.01,2108600028.0
2007-05-10 08:42:00,120.01,120.01,120.0,120.01,2134300000.0
2007-05-10 08:43:00,120.0,120.03,120.0,120.02,2134300000.0
2007-05-10 08:44:00,120.01,120.01,120.0,120.0,2134300000.0
2007-05-10 08:45:00,119.99,120.01,119.99,120.01,2134300000.0
2007-05-10 08:46:00,120.02,120.04,120.01,120.02,2134300000.0
2007-05-10 08:47:00,120.03,120.05,120.02,120.04,2134300000.0
2007-05-10 08:48:00,120.03,120.04,120.02,120.04,2134300000.0
2007-05-10 08:49:00,120.05,120.05,120.04,120.05,2134300000.0
2007-05-10 08:50:00,120.06,120.07,120.055,120.07,2134300000.0
2007-05-10 08:51:00,120.06,120.06,120.05,120.05,1403200021.0
2007-05-10 08:52:00,120.04,120.04,120.04,120.04,1403200021.0
2007-05-10 08:53:00,120.05,120.06,120.05,120.05,1403200021.0
2007-05-10 08:54:00,120.06,120.08,120.06,120.07,1403200021.0
2007-05-10 08:55:00,120.06,120.06,120.05,120.06,429899996.0
2007-05-10 08:56:00,120.05,120.06,120.04,120.05,429899996.0
2007-05-10 08:57:00,120.06,120.08,120.06,120.07,429899996.0
2007-05-10 08:58:00,120.08,120.08,120.06,120.06,1577700032.0
2007-05-10 08:59:00,120.06,120.07,120.055,120.06,1784699994.0
2007-05-10 09:00:00,120.06,120.07,120.05,120.06,541700003.0
2007-05-10 09:01:00,120.06,120.07,120.055,120.06,541700003.0
2007-05-10 09:02:00,120.06,120.08,120.06,120.07,2141000026.0
2007-05-10 09:03:00,120.04,120.04,120.04,120.04,1104300019.0
2007-05-10 09:04:00,120.05,120.05,120.05,120.05,1104300019.0
2007-05-10 09:05:00,120.07,120.08,120.06,120.07,1104300019.0
2007-05-10 09:06:00,120.06,120.07,120.05,120.07,1906399990.0
2007-05-10 09:07:00,120.08,120.08,120.07,120.07,1906399990.0
2007-05-10 09:08:00,120.08,120.08,120.07,120.07,1906399990.0
2007-05-10 09:09:00,120.08,120.08,120.07,120.08,1906399990.0
2007-05-10 09:10:00,120.07,120.07,120.07,120.07,1906399990.0
2007-05-10 09:11:00,120.08,120.08,120.07,120.07,1906399990.0
2007-05-10 09:12:00,120.08,120.09,120.07,120.08,1906399990.0
2007-05-10 09:13:00,120.09,120.11,120.08,120.1,1906399990.0
2007-05-10 09:14:00,120.09,120.1,120.07,120.08,1906399990.0
2007-05-10 09:15:00,120.09,120.1,120.08,120.08,1906399990.0
2007-05-10 09:16:00,120.11,120.12,120.1,120.11,1906399990.0
2007-05-10 09:17:00,120.09,120.11,120.08,120.11,1031800014.0
2007-05-10 09:18:00,120.115,120.12,120.105,120.11,1031800014.0
2007-05-10 09:19:00,120.11,120.12,120.105,120.105,1289199991.0
2007-05-10 09:20:00,120.11,120.11,120.105,120.105,1587499988.0
2007-05-10 09:21:00,120.09,120.1,120.09,120.1,2110899958.0
2007-05-10 09:22:00,120.12,120.13,120.115,120.13,2110899958.0
2007-05-10 09:23:00,120.12,120.13,120.1,120.11,2014200031.0
2007-05-10 09:24:00,120.1,120.12,120.09,120.09,2014200031.0
2007-05-10 09:25:00,120.1,120.1,120.09,120.09,2014200031.0
2007-05-10 09:26:00,120.08,120.1,120.07,120.08,2014200031.0
2007-05-10 09:27:00,120.07,120.12,120.07,120.11,2014200031.0
2007-05-10 09:28:00,120.1,120.11,120.09,120.1,2014200031.0
2007-05-10 09:29:00,120.09,120.11,120.09,120.1,2014200031.0
2007-05-10 09:30:00,120.11,120.11,120.1,120.11,2014200031.0
2007-05-10 09:31:00,120.12,120.13,120.105,120.13,2014200031.0
2007-05-10 09:32:00,120.11,120.12,120.11,120.11,1652400007.0
2007-05-10 09:33:00,120.12,120.13,120.11,120.12,1652400007.0
2007-05-10 09:34:00,120.13,120.13,120.115,120.125,1652400007.0
2007-05-10 09:35:00,120.11,120.12,120.11,120.11,1955499992.0
2007-05-10 09:36:00,120.12,120.12,120.1,120.11,1955499992.0
2007-05-10 09:37:00,120.115,120.13,120.115,120.13,1955499992.0
2007-05-10 09:38:00,120.13,120.14,120.115,120.14,1301200008.0
2007-05-10 09:39:00,120.14,120.15,120.13,120.14,2105800037.0
2007-05-10 09:40:00,120.14,120.15,120.13,120.14,1771900019.0
2007-05-10 09:41:00,120.12,120.15,120.12,120.13,2137499999.0
2007-05-10 09:42:00,120.145,120.17,120.145,120.155,2137499999.0
2007-05-10 09:43:00,120.155,120.17,120.155,120.16,1629399998.0
2007-05-10 09:44:00,120.16,120.17,120.155,120.16,1041300010.0
2007-05-10 09:45:00,120.16,120.16,120.145,120.15,951900010.0
2007-05-10 09:46:00,120.15,120.17,120.15,120.16,913399987.0
2007-05-10 09:47:00,120.16,120.18,120.16,120.17,932799991.0
2007-05-10 09:48:00,120.17,120.18,120.16,120.18,1661800023.0
2007-05-10 09:49:00,120.17,120.17,120.15,120.16,368600000.0
2007-05-10 09:50:00,120.175,120.19,120.175,120.175,368600000.0
2007-05-10 09:51:00,120.175,120.23,120.175,120.2,2136299999.0
2007-05-10 09:52:00,120.18,120.2,120.18,120.19,1260099976.0
2007-05-10 09:53:00,120.18,120.19,120.18,120.18,1260099976.0
2007-05-10 09:54:00,120.2,120.22,120.195,120.21,1260099976.0
2007-05-10 09:55:00,120.19,120.21,120.18,120.21,1599900014.0
2007-05-10 09:56:00,120.2,120.21,120.19,120.2,1599900014.0
2007-05-10 09:57:00,120.19,120.2,120.18,120.19,1599900014.0
2007-05-10 09:58:00,120.21,120.22,120.18,120.18,1599900014.0
2007-05-10 09:59:00,120.18,120.2,120.175,120.19,1825900024.0
2007-05-10 10:00:00,120.19,120.19,120.17,120.185,851799999.0
2007-05-10 10:01:00,120.17,120.17,120.15,120.16,232300004.0
2007-05-10 10:02:00,120.15,120.18,120.15,120.17,232300004.0
2007-05-10 10:04:00,120.18,120.185,120.18,120.18,232300004.0
2007-05-10 10:05:00,120.16,120.18,120.16,120.18,671499994.0
2007-05-10 10:06:00,120.17,120.21,120.17,120.2,671499994.0
2007-05-10 10:07:00,120.21,120.21,120.19,120.21,671499994.0
2007-05-10 10:08:00,120.2,120.21,120.19,120.19,671499994.0
2007-05-10 10:09:00,120.2,120.21,120.19,120.21,671499994.0
2007-05-10 10:10:00,120.2,120.21,120.19,120.19,671499994.0
2007-05-10 10:11:00,120.2,120.21,120.19,120.21,671499994.0
2007-05-10 10:12:00,120.22,120.23,120.21,120.22,671499994.0
2007-05-10 10:13:00,120.2,120.21,120.2,120.2,1704000006.0
2007-05-10 10:14:00,120.21,120.25,120.2,120.24,1704000006.0
2007-05-10 10:15:00,120.23,120.24,120.23,120.24,1704000006.0
2007-05-10 10:16:00,120.23,120.3,120.22,120.3,1704000006.0
2007-05-10 10:17:00,120.29,120.31,120.29,120.3,1704000006.0
2007-05-10 10:18:00,120.29,120.3,120.29,120.29,1704000006.0
2007-05-10 10:19:00,120.3,120.3,120.28,120.29,1704000006.0
2007-05-10 10:20:00,120.295,120.3,120.255,120.265,1704000006.0
2007-05-10 10:21:00,120.27,120.29,120.26,120.27,1776000001.0
2007-05-10 10:22:00,120.275,120.28,120.26,120.28,1264099997.0
2007-05-10 10:23:00,120.28,120.29,120.275,120.275,1605799971.0
2007-05-10 10:24:00,120.275,120.28,120.27,120.27,1005599993.0
2007-05-10 10:25:00,120.27,120.3,120.27,120.28,653899995.0
2007-05-10 10:26:00,120.28,120.3,120.28,120.3,1596700006.0
2007-05-10 10:27:00,120.3,120.31,120.29,120.3,1392599996.0
2007-05-10 10:28:00,120.3,120.31,120.295,120.3,1917700000.0
2007-05-10 10:29:00,120.29,120.3,120.29,120.29,1891800000.0
2007-05-10 10:30:00,120.31,120.33,120.305,120.32,1891800000.0
2007-05-10 10:31:00,120.31,120.31,120.3,120.3,1955300005.0
2007-05-10 10:32:00,120.29,120.3,120.29,120.3,1955300005.0
2007-05-10 10:33:00,120.32,120.32,120.29,120.29,1955300005.0
2007-05-10 10:34:00,120.3,120.3,120.28,120.28,1955300005.0
2007-05-10 10:35:00,120.27,120.28,120.26,120.27,1955300005.0
2007-05-10 10:36:00,120.28,120.28,120.26,120.28,1955300005.0
2007-05-10 10:37:00,120.29,120.3,120.265,120.27,1955300005.0
2007-05-10 10:38:00,120.27,120.29,120.27,120.29,1761099989.0
2007-05-10 10:39:00,120.29,120.3,120.285,120.285,1567899992.0
2007-05-10 10:40:00,120.29,120.29,120.27,120.27,1108999997.0
2007-05-10 10:41:00,120.27,120.28,120.27,120.27,570600016.0
2007-05-10 10:42:00,120.27,120.3,120.27,120.27,1518599997.0
2007-05-10 10:43:00,120.27,120.28,120.27,120.28,995999992.0
2007-05-10 10:44:00,120.28,120.29,120.28,120.28,794799985.0
2007-05-10 10:45:00,120.28,120.28,120.27,120.275,2081899986.0
2007-05-10 10:46:00,120.275,120.28,120.26,120.27,1165899993.0
2007-05-10 10:47:00,120.24,120.27,120.24,120.27,845899993.0
2007-05-10 10:48:00,120.26,120.29,120.26,120.29,845899993.0
2007-05-10 10:49:00,120.28,120.29,120.28,120.28,845899993.0
2007-05-10 10:50:00,120.27,120.3,120.27,120.29,845899993.0
2007-05-10 10:51:00,120.3,120.3,120.28,120.28,845899993.0
2007-05-10 10:52:00,120.29,120.3,120.285,120.29,845899993.0
2007-05-10 10:53:00,120.29,120.3,120.28,120.29,564099996.0
2007-05-10 10:54:00,120.285,120.29,120.28,120.28,1812799990.0
2007-05-10 10:55:00,120.28,120.29,120.26,120.27,1677100011.0
2007-05-10 10:56:00,120.27,120.29,120.265,120.28,1237100013.0
2007-05-10 10:57:00,120.28,120.28,120.265,120.265,1342899987.0
2007-05-10 10:58:00,120.27,120.275,120.265,120.27,1201399978.0
2007-05-10 10:59:00,120.27,120.27,120.265,120.265,877699996.0
2007-05-10 11:00:00,120.265,120.28,120.265,120.28,1323100010.0
2007-05-10 11:01:00,120.28,120.29,120.26,120.26,929199982.0
2007-05-10 11:02:00,120.26,120.27,120.26,120.26,743000004.0
2007-05-10 11:03:00,120.26,120.27,120.26,120.26,1935200045.0
2007-05-10 11:04:00,120.27,120.29,120.27,120.29,1935200045.0
2007-05-10 11:05:00,120.3,120.31,120.29,120.29,1935200045.0
2007-05-10 11:06:00,120.29,120.3,120.285,120.285,998100014.0
2007-05-10 11:07:00,120.285,120.31,120.285,120.3,1341400009.0
2007-05-10 11:08:00,120.3,120.32,120.3,120.31,1298500001.0
2007-05-10 11:09:00,120.32,120.33,120.295,120.31,2018099996.0
2007-05-10 11:10:00,120.29,120.29,120.28,120.29,1720099997.0
2007-05-10 11:11:00,120.3,120.31,120.29,120.3,1720099997.0
2007-05-10 11:12:00,120.31,120.33,120.31,120.31,1720099997.0
2007-05-10 11:13:00,120.31,120.33,120.305,120.32,880699992.0
2007-05-10 11:14:00,120.32,120.36,120.3,120.35,2106800026.0
2007-05-10 11:15:00,120.36,120.37,120.35,120.36,2106800026.0
2007-05-10 11:16:00,120.37,120.38,120.37,120.38,2106800026.0
2007-05-10 11:17:00,120.37,120.42,120.37,120.41,2106800026.0
2007-05-10 11:18:00,120.4,120.42,120.4,120.4,2106800026.0
2007-05-10 11:19:00,120.41,120.42,120.36,120.41,2106800026.0
2007-05-10 11:20:00,120.4,120.42,120.39,120.41,2106800026.0
2007-05-10 11:21:00,120.42,120.42,120.39,120.4,2106800026.0
2007-05-10 11:22:00,120.39,120.43,120.39,120.43,2106800026.0
2007-05-10 11:23:00,120.42,120.43,120.42,120.42,2106800026.0
2007-05-10 11:24:00,120.43,120.44,120.42,120.43,2106800026.0
2007-05-10 11:25:00,120.44,120.45,120.43,120.45,2106800026.0
2007-05-10 11:26:00,120.44,120.45,120.44,120.45,2106800026.0
2007-05-10 11:27:00,120.44,120.45,120.42,120.44,2106800026.0
2007-05-10 11:28:00,120.43,120.46,120.43,120.44,2106800026.0
2007-05-10 11:29:00,120.45,120.47,120.45,120.46,2106800026.0
2007-05-10 11:30:00,120.46,120.47,120.46,120.46,803800026.0
2007-05-10 11:31:00,120.44,120.45,120.43,120.43,637700002.0
2007-05-10 11:32:00,120.42,120.43,120.42,120.43,637700002.0
2007-05-10 11:33:00,120.42,120.44,120.42,120.42,637700002.0
2007-05-10 11:34:00,120.43,120.46,120.43,120.45,637700002.0
2007-05-10 11:35:00,120.42,120.43,120.41,120.42,1325600006.0
2007-05-10 11:36:00,120.41,120.42,120.41,120.41,1325600006.0
2007-05-10 11:37:00,120.4,120.4,120.39,120.39,1325600006.0
2007-05-10 11:38:00,120.38,120.38,120.33,120.35,1325600006.0
2007-05-10 11:39:00,120.36,120.38,120.35,120.38,1325600006.0
2007-05-10 11:40:00,120.39,120.39,120.38,120.38,1325600006.0
2007-05-10 11:41:00,120.39,120.4,120.39,120.39,1325600006.0
2007-05-10 11:42:00,120.39,120.39,120.37,120.38,1813900013.0
2007-05-10 11:43:00,120.37,120.38,120.37,120.37,1813900013.0
2007-05-10 11:44:00,120.36,120.39,120.36,120.37,1813900013.0
2007-05-10 11:45:00,120.38,120.4,120.375,120.395,1813900013.0
2007-05-10 11:46:00,120.38,120.39,120.37,120.37,2143199991.0
2007-05-10 11:48:00,120.395,120.4,120.38,120.38,2143199991.0
2007-05-10 11:49:00,120.38,120.38,120.38,120.38,1689600002.0
2007-05-10 11:50:00,120.38,120.39,120.38,120.38,1662900021.0
2007-05-10 11:51:00,120.38,120.4,120.38,120.4,1011100009.0
2007-05-10 11:52:00,120.39,120.4,120.385,120.385,391599999.0
2007-05-10 11:53:00,120.39,120.4,120.39,120.4,1695100001.0
2007-05-10 11:54:00,120.39,120.41,120.39,120.4,1662699995.0
2007-05-10 11:55:00,120.39,120.42,120.39,120.41,1662699995.0
2007-05-10 11:56:00,120.42,120.42,120.41,120.41,1662699995.0
2007-05-10 11:57:00,120.42,120.42,120.405,120.41,1662699995.0
2007-05-10 11:59:00,120.41,120.42,120.405,120.41,1575000022.0
2007-05-10 12:00:00,120.41,120.41,120.38,120.38,2059999978.0
2007-05-10 12:01:00,120.4,120.4,120.385,120.39,2059999978.0
2007-05-10 12:02:00,120.38,120.4,120.38,120.39,591700010.0
2007-05-10 12:03:00,120.41,120.41,120.39,120.39,591700010.0
2007-05-10 12:04:00,120.36,120.39,120.36,120.38,981800024.0
2007-05-10 12:05:00,120.39,120.39,120.37,120.37,981800024.0
2007-05-10 12:06:00,120.36,120.39,120.35,120.38,981800024.0
2007-05-10 12:07:00,120.4,120.41,120.38,120.4,981800024.0
2007-05-10 12:08:00,120.41,120.42,120.4,120.41,981800024.0
2007-05-10 12:09:00,120.42,120.43,120.41,120.43,981800024.0
2007-05-10 12:10:00,120.42,120.43,120.42,120.42,981800024.0
2007-05-10 12:11:00,120.44,120.44,120.43,120.44,981800024.0
2007-05-10 12:12:00,120.46,120.46,120.45,120.45,981800024.0
2007-05-10 12:13:00,120.45,120.45,120.44,120.45,1067799997.0
2007-05-10 12:14:00,120.455,120.47,120.45,120.455,1067799997.0
2007-05-10 12:15:00,120.46,120.48,120.45,120.47,2105999990.0
2007-05-10 12:16:00,120.46,120.46,120.43,120.44,1557800002.0
2007-05-10 12:17:00,120.43,120.45,120.43,120.44,1557800002.0
2007-05-10 12:18:00,120.45,120.45,120.44,120.44,1557800002.0
2007-05-10 12:19:00,120.42,120.43,120.42,120.42,1362299996.0
2007-05-10 12:20:00,120.43,120.45,120.42,120.42,1362299996.0
2007-05-10 12:21:00,120.43,120.44,120.39,120.39,1362299996.0
2007-05-10 12:22:00,120.4,120.44,120.4,120.44,1362299996.0
2007-05-10 12:23:00,120.45,120.45,120.41,120.42,1362299996.0
2007-05-10 12:24:00,120.425,120.45,120.425,120.44,1362299996.0
2007-05-10 12:25:00,120.42,120.43,120.41,120.42,1945100016.0
2007-05-10 12:26:00,120.41,120.44,120.41,120.44,1945100016.0
2007-05-10 12:27:00,120.43,120.44,120.42,120.44,1945100016.0
2007-05-10 12:28:00,120.43,120.43,120.39,120.4,1945100016.0
2007-05-10 12:29:00,120.41,120.42,120.4,120.41,1945100016.0
2007-05-10 12:30:00,120.4,120.41,120.39,120.4,1945100016.0
2007-05-10 12:31:00,120.4,120.42,120.395,120.4,1945100016.0
2007-05-10 12:32:00,120.4,120.41,120.4,120.4,300700000.0
2007-05-10 12:33:00,120.4,120.43,120.4,120.42,1544600002.0
2007-05-10 12:34:00,120.425,120.45,120.42,120.44,1544600002.0
2007-05-10 12:35:00,120.42,120.43,120.42,120.43,2036700021.0
2007-05-10 12:36:00,120.44,120.45,120.43,120.43,2036700021.0
2007-05-10 12:37:00,120.43,120.44,120.42,120.43,1838500020.0
2007-05-10 12:38:00,120.43,120.43,120.41,120.42,1298900030.0
2007-05-10 12:39:00,120.43,120.43,120.41,120.42,739000006.0
2007-05-10 12:40:00,120.42,120.43,120.415,120.42,1235700012.0
2007-05-10 12:41:00,120.42,120.44,120.42,120.43,803400002.0
2007-05-10 12:42:00,120.43,120.43,120.415,120.43,1856399996.0
2007-05-10 12:43:00,120.43,120.43,120.42,120.42,1036100016.0
2007-05-10 12:44:00,120.42,120.43,120.42,120.42,829900007.0
2007-05-10 12:45:00,120.42,120.43,120.41,120.42,1239799999.0
2007-05-10 12:46:00,120.42,120.42,120.4,120.41,2123500011.0
2007-05-10 12:47:00,120.38,120.4,120.38,120.39,1690200028.0
2007-05-10 12:48:00,120.4,120.41,120.39,120.4,1690200028.0
2007-05-10 12:49:00,120.4,120.4,120.385,120.4,1883600039.0
2007-05-10 12:50:00,120.4,120.41,120.39,120.4,1068199995.0
2007-05-10 12:51:00,120.4,120.41,120.4,120.41,1931799995.0
2007-05-10 12:52:00,120.38,120.39,120.38,120.38,972600007.0
2007-05-10 12:53:00,120.39,120.4,120.38,120.39,972600007.0
2007-05-10 12:54:00,120.41,120.43,120.41,120.42,972600007.0
2007-05-10 12:55:00,120.405,120.42,120.4,120.41,1572999988.0
2007-05-10 12:56:00,120.41,120.41,120.395,120.4,1965500004.0
2007-05-10 12:57:00,120.4,120.41,120.38,120.38,1372199988.0
2007-05-10 12:58:00,120.38,120.4,120.38,120.39,440200003.0
2007-05-10 12:59:00,120.39,120.39,120.36,120.36,2035800002.0
2007-05-10 13:00:00,120.36,120.37,120.34,120.34,1647800024.0
2007-05-10 13:01:00,120.35,120.36,120.32,120.34,1647800024.0
2007-05-10 13:02:00,120.33,120.34,120.33,120.33,1647800024.0
2007-05-10 13:03:00,120.31,120.33,120.31,120.31,1647800024.0
2007-05-10 13:04:00,120.32,120.33,120.31,120.33,1647800024.0
2007-05-10 13:05:00,120.32,120.33,120.31,120.32,1647800024.0
2007-05-10 13:06:00,120.33,120.33,120.31,120.32,1647800024.0
2007-05-10 13:07:00,120.34,120.36,120.33,120.33,1647800024.0
2007-05-10 13:08:00,120.34,120.34,120.32,120.34,1647800024.0
2007-05-10 13:09:00,120.35,120.36,120.345,120.35,1647800024.0
2007-05-10 13:10:00,120.32,120.33,120.32,120.33,1598700001.0
2007-05-10 13:11:00,120.34,120.35,120.33,120.34,1598700001.0
2007-05-10 13:12:00,120.34,120.35,120.34,120.34,1759599990.0
2007-05-10 13:13:00,120.34,120.36,120.34,120.35,1480900013.0
2007-05-10 13:14:00,120.34,120.36,120.34,120.35,1156099991.0
2007-05-10 13:15:00,120.36,120.37,120.355,120.36,1156099991.0
2007-05-10 13:16:00,120.36,120.38,120.345,120.35,1378799986.0
2007-05-10 13:17:00,120.35,120.35,120.34,120.35,946799983.0
2007-05-10 13:18:00,120.35,120.37,120.35,120.355,1972359993.0
2007-05-10 13:19:00,120.35,120.35,120.33,120.33,2117200008.0
2007-05-10 13:20:00,120.34,120.35,120.33,120.33,2117200008.0
2007-05-10 13:21:00,120.35,120.37,120.345,120.365,2117200008.0
2007-05-10 13:22:00,120.37,120.4,120.36,120.38,1978500000.0
2007-05-10 13:23:00,120.37,120.37,120.35,120.35,1978500000.0
2007-05-10 13:24:00,120.37,120.39,120.37,120.38,1978500000.0
2007-05-10 13:25:00,120.37,120.39,120.37,120.39,704500004.0
2007-05-10 13:26:00,120.38,120.39,120.37,120.38,447200008.0
2007-05-10 13:27:00,120.38,120.38,120.36,120.38,1222500010.0
2007-05-10 13:28:00,120.38,120.41,120.38,120.39,1838900023.0
2007-05-10 13:29:00,120.39,120.4,120.38,120.39,617900011.0
2007-05-10 13:30:00,120.38,120.38,120.36,120.36,1884299985.0
2007-05-10 13:31:00,120.37,120.37,120.36,120.36,1884299985.0
2007-05-10 13:32:00,120.37,120.37,120.36,120.36,1884299985.0
2007-05-10 13:33:00,120.37,120.37,120.36,120.37,1884299985.0
2007-05-10 13:34:00,120.38,120.38,120.37,120.37,1884299985.0
2007-05-10 13:35:00,120.38,120.38,120.37,120.37,1884299985.0
2007-05-10 13:36:00,120.38,120.4,120.38,120.39,1884299985.0
2007-05-10 13:37:00,120.38,120.4,120.38,120.39,1884299985.0
2007-05-10 13:38:00,120.4,120.41,120.39,120.41,1884299985.0
2007-05-10 13:39:00,120.415,120.43,120.415,120.42,1884299985.0
2007-05-10 13:40:00,120.42,120.42,120.41,120.415,350399997.0
2007-05-10 13:41:00,120.41,120.42,120.4,120.42,965999991.0
2007-05-10 13:42:00,120.43,120.43,120.4,120.4,965999991.0
2007-05-10 13:43:00,120.41,120.43,120.41,120.41,965999991.0
2007-05-10 13:44:00,120.42,120.43,120.4,120.4,965999991.0
2007-05-10 13:45:00,120.4,120.43,120.4,120.42,1812499988.0
2007-05-10 13:46:00,120.42,120.43,120.415,120.42,1481000011.0
2007-05-10 13:47:00,120.42,120.43,120.415,120.415,1739300012.0
2007-05-10 13:48:00,120.415,120.42,120.4,120.4,1625500018.0
2007-05-10 13:49:00,120.4,120.41,120.365,120.365,2104700015.0
2007-05-10 13:50:00,120.35,120.37,120.35,120.36,2115500025.0
2007-05-10 13:51:00,120.35,120.36,120.33,120.34,2115500025.0
2007-05-10 13:52:00,120.33,120.33,120.33,120.33,2115500025.0
2007-05-10 13:53:00,120.35,120.36,120.35,120.36,2115500025.0
2007-05-10 13:54:00,120.34,120.35,120.33,120.35,1122999987.0
2007-05-10 13:55:00,120.33,120.35,120.33,120.33,1122999987.0
2007-05-10 13:56:00,120.34,120.35,120.33,120.35,1122999987.0
2007-05-10 13:57:00,120.36,120.37,120.34,120.35,1122999987.0
2007-05-10 13:58:00,120.36,120.38,120.36,120.37,1122999987.0
2007-05-10 13:59:00,120.365,120.37,120.36,120.37,968500010.0
2007-05-10 14:00:00,120.37,120.37,120.36,120.36,904200008.0
2007-05-10 14:01:00,120.36,120.37,120.34,120.36,1686100005.0
2007-05-10 14:02:00,120.35,120.41,120.35,120.41,1686100005.0
2007-05-10 14:03:00,120.42,120.42,120.4,120.4,1686100005.0
2007-05-10 14:04:00,120.38,120.38,120.36,120.36,364199995.0
2007-05-10 14:05:00,120.37,120.39,120.37,120.38,364199995.0
2007-05-10 14:06:00,120.39,120.39,120.375,120.375,366399997.0
2007-05-10 14:07:00,120.375,120.38,120.365,120.365,378999996.0
2007-05-10 14:08:00,120.37,120.375,120.37,120.375,496400012.0
2007-05-10 14:09:00,120.37,120.39,120.36,120.39,924399986.0
2007-05-10 14:10:00,120.38,120.39,120.38,120.38,924399986.0
2007-05-10 14:11:00,120.39,120.4,120.385,120.385,924399986.0
2007-05-10 14:12:00,120.37,120.38,120.36,120.36,539700012.0
2007-05-10 14:13:00,120.37,120.38,120.36,120.37,539700012.0
2007-05-10 14:14:00,120.38,120.4,120.38,120.38,539700012.0
2007-05-10 14:15:00,120.39,120.39,120.37,120.38,539700012.0
2007-05-10 14:16:00,120.37,120.38,120.37,120.37,539700012.0
2007-05-10 14:17:00,120.39,120.39,120.38,120.39,539700012.0
2007-05-10 14:18:00,120.38,120.39,120.35,120.35,539700012.0
2007-05-10 14:19:00,120.36,120.38,120.35,120.37,539700012.0
2007-05-10 14:20:00,120.39,120.39,120.36,120.38,539700012.0
2007-05-10 14:21:00,120.39,120.39,120.38,120.38,539700012.0
2007-05-10 14:22:00,120.39,120.39,120.385,120.39,539700012.0
2007-05-10 14:23:00,120.37,120.37,120.36,120.36,1905199965.0
2007-05-10 14:24:00,120.38,120.39,120.37,120.375,1905199965.0
2007-05-10 14:25:00,120.375,120.39,120.375,120.38,1879400036.0
2007-05-10 14:26:00,120.36,120.37,120.36,120.37,1162700013.0
2007-05-10 14:27:00,120.36,120.38,120.36,120.37,1162700013.0
2007-05-10 14:28:00,120.36,120.37,120.36,120.36,1162700013.0
2007-05-10 14:29:00,120.38,120.39,120.38,120.38,1162700013.0
2007-05-10 14:30:00,120.3,120.4,120.27,120.35,796500018.0
2007-05-10 14:31:00,120.36,120.37,120.33,120.33,796500018.0
2007-05-10 14:32:00,120.34,120.37,120.31,120.37,796500018.0
2007-05-10 14:33:00,120.38,120.39,120.32,120.33,796500018.0
2007-05-10 14:34:00,120.32,120.33,120.3,120.3,796500018.0
2007-05-10 14:35:00,120.31,120.33,120.3,120.3,796500018.0
2007-05-10 14:36:00,120.31,120.34,120.3,120.33,796500018.0
2007-05-10 14:37:00,120.34,120.35,120.33,120.35,796500018.0
2007-05-10 14:38:00,120.34,120.38,120.34,120.36,796500018.0
2007-05-10 14:39:00,120.35,120.36,120.34,120.36,796500018.0
2007-05-10 14:40:00,120.35,120.36,120.34,120.35,796500018.0
2007-05-10 14:41:00,120.34,120.36,120.34,120.34,796500018.0
2007-05-10 14:42:00,120.35,120.36,120.34,120.34,796500018.0
2007-05-10 14:43:00,120.35,120.36,120.33,120.34,796500018.0
2007-05-10 14:44:00,120.35,120.35,120.33,120.35,796500018.0
2007-05-10 14:45:00,120.35,120.36,120.35,120.35,796500018.0
2007-05-10 14:46:00,120.35,120.37,120.35,120.37,1605900010.0
2007-05-10 14:47:00,120.37,120.39,120.365,120.37,1848100004.0
2007-05-10 14:48:00,120.37,120.39,120.37,120.385,526200009.0
2007-05-10 14:49:00,120.36,120.38,120.36,120.37,1788000023.0
2007-05-10 14:50:00,120.38,120.43,120.37,120.41,1788000023.0
2007-05-10 14:51:00,120.42,120.46,120.41,120.44,1788000023.0
2007-05-10 14:52:00,120.46,120.47,120.45,120.46,1788000023.0
2007-05-10 14:53:00,120.45,120.46,120.42,120.43,1788000023.0
2007-05-10 14:54:00,120.42,120.51,120.42,120.49,1788000023.0
2007-05-10 14:55:00,120.5,120.5,120.46,120.48,1788000023.0
2007-05-10 14:56:00,120.49,120.49,120.45,120.48,1788000023.0
2007-05-10 14:57:00,120.47,120.52,120.47,120.51,1788000023.0
2007-05-10 14:58:00,120.52,120.53,120.515,120.52,1788000023.0
2007-05-10 14:59:00,120.52,120.52,120.47,120.49,607300000.0
2007-05-10 15:00:00,120.5,120.5,120.46,120.47,607300000.0
2007-05-10 15:01:00,120.48,120.49,120.465,120.48,607300000.0
2007-05-10 15:02:00,120.46,120.47,120.45,120.45,1154999983.0
2007-05-10 15:03:00,120.47,120.48,120.46,120.47,1154999983.0
2007-05-10 15:04:00,120.46,120.46,120.42,120.42,1627000033.0
2007-05-10 15:05:00,120.43,120.46,120.42,120.45,1627000033.0
2007-05-10 15:06:00,120.45,120.45,120.43,120.43,1627000033.0
2007-05-10 15:07:00,120.41,120.42,120.4,120.41,1929599972.0
2007-05-10 15:08:00,120.4,120.43,120.4,120.42,1929599972.0
2007-05-10 15:09:00,120.41,120.43,120.41,120.42,1929599972.0
2007-05-10 15:10:00,120.43,120.44,120.42,120.43,1929599972.0
2007-05-10 15:11:00,120.41,120.44,120.41,120.43,1814600004.0
2007-05-10 15:12:00,120.445,120.45,120.43,120.44,1814600004.0
2007-05-10 15:13:00,120.44,120.475,120.44,120.47,2098800018.0
2007-05-10 15:14:00,120.47,120.48,120.47,120.48,1511999991.0
2007-05-10 15:15:00,120.49,120.49,120.48,120.49,1511999991.0
2007-05-10 15:16:00,120.48,120.5,120.47,120.49,2097699990.0
2007-05-10 15:17:00,120.505,120.525,120.485,120.52,2097699990.0
2007-05-10 15:18:00,120.51,120.52,120.48,120.48,1819099999.0
2007-05-10 15:19:00,120.47,120.49,120.46,120.47,1819099999.0
2007-05-10 15:20:00,120.46,120.5,120.46,120.47,1819099999.0
2007-05-10 15:21:00,120.49,120.5,120.47,120.48,1819099999.0
2007-05-10 15:22:00,120.47,120.48,120.44,120.44,1819099999.0
2007-05-10 15:23:00,120.45,120.45,120.43,120.45,1819099999.0
2007-05-10 15:24:00,120.46,120.46,120.44,120.45,1819099999.0
2007-05-10 15:25:00,120.46,120.47,120.45,120.46,1819099999.0
2007-05-10 15:26:00,120.47,120.48,120.46,120.46,1819099999.0
2007-05-10 15:27:00,120.48,120.48,120.47,120.47,1819099999.0
2007-05-10 15:28:00,120.48,120.48,120.46,120.47,1819099999.0
2007-05-10 15:29:00,120.48,120.48,120.475,120.48,1819099999.0
2007-05-10 15:30:00,120.48,120.48,120.46,120.46,1875300000.0
2007-05-10 15:31:00,120.47,120.48,120.46,120.46,1875300000.0
2007-05-10 15:32:00,120.45,120.45,120.43,120.44,1875300000.0
2007-05-10 15:33:00,120.445,120.475,120.44,120.475,1875300000.0
2007-05-10 15:34:00,120.475,120.48,120.465,120.465,1280600021.0
2007-05-10 15:35:00,120.45,120.46,120.44,120.45,1834199997.0
2007-05-10 15:36:00,120.46,120.48,120.45,120.47,1834199997.0
2007-05-10 15:37:00,120.47,120.48,120.47,120.48,867600021.0
2007-05-10 15:38:00,120.49,120.49,120.48,120.48,943200014.0
2007-05-10 15:39:00,120.47,120.49,120.47,120.49,1281100005.0
2007-05-10 15:40:00,120.48,120.5,120.48,120.49,1281100005.0
2007-05-10 15:41:00,120.5,120.5,120.49,120.5,1281100005.0
2007-05-10 15:42:00,120.48,120.49,120.48,120.49,1281100005.0
2007-05-10 15:43:00,120.5,120.51,120.5,120.51,1281100005.0
2007-05-10 15:44:00,120.5,120.5,120.49,120.49,1281100005.0
2007-05-10 15:45:00,120.48,120.51,120.48,120.5,1281100005.0
2007-05-10 15:46:00,120.51,120.53,120.5,120.52,1281100005.0
2007-05-10 15:47:00,120.51,120.52,120.495,120.51,1947799985.0
2007-05-10 15:48:00,120.51,120.53,120.505,120.505,1719700008.0
2007-05-10 15:49:00,120.48,120.49,120.46,120.47,266600000.0
2007-05-10 15:50:00,120.475,120.48,120.475,120.475,266600000.0
2007-05-10 15:51:00,120.48,120.48,120.46,120.46,1231700038.0
2007-05-10 15:52:00,120.45,120.46,120.44,120.44,1231700038.0
2007-05-10 15:53:00,120.43,120.45,120.43,120.44,1231700038.0
2007-05-10 15:54:00,120.45,120.45,120.44,120.44,1231700038.0
2007-05-10 15:55:00,120.45,120.46,120.445,120.45,1231700038.0
2007-05-10 15:56:00,120.44,120.45,120.44,120.45,1174000004.0
2007-05-10 15:57:00,120.43,120.44,120.42,120.42,1174000004.0
2007-05-10 15:58:00,120.43,120.43,120.41,120.42,1174000004.0
2007-05-10 15:59:00,120.43,120.44,120.42,120.42,1174000004.0
2007-05-10 16:00:00,120.43,120.44,120.39,120.39,1174000004.0
2007-05-10 16:01:00,120.4,120.42,120.39,120.41,1174000004.0
2007-05-10 16:02:00,120.42,120.45,120.42,120.45,1174000004.0
2007-05-10 16:03:00,120.46,120.46,120.44,120.45,1174000004.0
2007-05-10 16:04:00,120.45,120.46,120.42,120.44,1174000004.0
2007-05-10 16:05:00,120.44,120.45,120.43,120.44,1814100002.0
2007-05-10 16:06:00,120.42,120.43,120.41,120.42,1989100000.0
2007-05-10 16:07:00,120.43,120.46,120.425,120.46,1989100000.0
2007-05-10 16:08:00,120.46,120.48,120.46,120.48,1300900005.0
2007-05-10 16:09:00,120.46,120.49,120.46,120.47,1266700001.0
2007-05-10 16:10:00,120.47,120.48,120.465,120.47,2059500031.0
2007-05-10 16:11:00,120.45,120.45,120.43,120.44,1022400010.0
2007-05-10 16:12:00,120.43,120.45,120.43,120.45,1022400010.0
2007-05-10 16:13:00,120.44,120.45,120.44,120.44,1022400010.0
2007-05-10 16:14:00,120.45,120.46,120.44,120.46,1022400010.0
2007-05-10 16:15:00,120.47,120.48,120.47,120.47,1022400010.0
2007-05-10 16:16:00,120.47,120.48,120.46,120.48,1917799963.0
2007-05-10 16:17:00,120.49,120.52,120.48,120.49,1917799963.0
2007-05-10 16:18:00,120.48,120.48,120.46,120.48,1917799963.0
2007-05-10 16:19:00,120.49,120.5,120.48,120.5,1917799963.0
2007-05-10 16:20:00,120.49,120.49,120.48,120.48,1917799963.0
2007-05-10 16:21:00,120.51,120.51,120.475,120.475,1917799963.0
2007-05-10 16:22:00,120.465,120.49,120.465,120.475,104000000.0
2007-05-10 16:23:00,120.475,120.49,120.475,120.475,525600016.0
2007-05-10 16:24:00,120.48,120.48,120.475,120.48,465300006.0
2007-05-10 16:25:00,120.48,120.49,120.46,120.46,1443900025.0
2007-05-10 16:26:00,120.46,120.48,120.46,120.47,457399997.0
2007-05-10 16:27:00,120.44,120.44,120.43,120.44,1008700002.0
2007-05-10 16:28:00,120.45,120.45,120.43,120.44,1008700002.0
2007-05-10 16:29:00,120.44,120.44,120.43,120.43,766300011.0
2007-05-10 16:30:00,120.43,120.43,120.415,120.42,1884299968.0
2007-05-10 16:31:00,120.41,120.43,120.41,120.42,1122600000.0
2007-05-10 16:32:00,120.43,120.46,120.425,120.45,1122600000.0
2007-05-10 16:33:00,120.45,120.47,120.45,120.45,990400000.0
2007-05-10 16:34:00,120.45,120.48,120.445,120.47,2020899994.0
2007-05-10 16:35:00,120.47,120.47,120.46,120.46,1696099994.0
2007-05-10 16:36:00,120.45,120.46,120.44,120.44,1767400025.0
2007-05-10 16:37:00,120.45,120.45,120.44,120.44,1767400025.0
2007-05-10 16:38:00,120.45,120.45,120.44,120.44,1767400025.0
2007-05-10 16:39:00,120.43,120.44,120.41,120.42,1767400025.0
2007-05-10 16:40:00,120.43,120.44,120.39,120.41,1767400025.0
2007-05-10 16:41:00,120.4,120.41,120.39,120.41,1767400025.0
2007-05-10 16:42:00,120.42,120.44,120.41,120.44,1767400025.0
2007-05-10 16:43:00,120.45,120.45,120.43,120.435,1767400025.0
2007-05-10 16:44:00,120.43,120.43,120.42,120.42,1050700000.0
2007-05-10 16:45:00,120.44,120.445,120.435,120.435,1050700000.0
2007-05-10 16:46:00,120.43,120.43,120.42,120.43,1540899998.0
2007-05-10 16:47:00,120.42,120.43,120.42,120.43,1540899998.0
2007-05-10 16:48:00,120.445,120.45,120.435,120.44,1540899998.0
2007-05-10 16:49:00,120.435,120.46,120.43,120.445,1802999997.0
2007-05-10 16:50:00,120.45,120.45,120.445,120.445,242999993.0
2007-05-10 16:51:00,120.445,120.45,120.435,120.44,538199989.0
2007-05-10 16:52:00,120.435,120.46,120.435,120.445,2031100005.0
2007-05-10 16:53:00,120.43,120.44,120.43,120.44,1069800010.0
2007-05-10 16:54:00,120.45,120.45,120.43,120.43,1069800010.0
2007-05-10 16:55:00,120.45,120.46,120.445,120.45,1069800010.0
2007-05-10 16:56:00,120.45,120.45,120.44,120.44,670899999.0
2007-05-10 16:57:00,120.45,120.45,120.44,120.45,670899999.0
2007-05-10 16:58:00,120.45,120.45,120.445,120.45,670899999.0
2007-05-10 16:59:00,120.43,120.43,120.41,120.42,2078200008.0
2007-05-10 17:00:00,120.41,120.43,120.41,120.43,2078200008.0
2007-05-10 17:01:00,120.44,120.45,120.425,120.45,2078200008.0
2007-05-10 17:02:00,120.445,120.45,120.43,120.43,1419600005.0
2007-05-10 17:03:00,120.44,120.44,120.435,120.435,161600000.0
2007-05-10 17:04:00,120.42,120.44,120.42,120.44,605200002.0
2007-05-10 17:05:00,120.45,120.45,120.44,120.44,605200002.0
2007-05-10 17:06:00,120.46,120.46,120.425,120.43,1201500017.0
2007-05-10 17:07:00,120.41,120.42,120.41,120.42,603099995.0
2007-05-10 17:08:00,120.41,120.43,120.41,120.43,603099995.0
2007-05-10 17:09:00,120.44,120.45,120.43,120.44,603099995.0
2007-05-10 17:10:00,120.43,120.43,120.42,120.42,603099995.0
2007-05-10 17:11:00,120.43,120.43,120.42,120.43,603099995.0
2007-05-10 17:12:00,120.42,120.43,120.41,120.41,603099995.0
2007-05-10 17:13:00,120.42,120.42,120.41,120.41,603099995.0
2007-05-10 17:14:00,120.415,120.42,120.415,120.415,603099995.0
2007-05-10 17:15:00,120.42,120.42,120.41,120.42,2043099994.0
2007-05-10 17:16:00,120.41,120.43,120.41,120.43,2043099994.0
2007-05-10 17:17:00,120.435,120.46,120.435,120.435,2043099994.0
2007-05-10 17:18:00,120.44,120.44,120.41,120.42,2014400008.0
2007-05-10 17:19:00,120.41,120.44,120.4,120.43,2014400008.0
2007-05-10 17:20:00,120.44,120.46,120.435,120.435,2014400008.0
2007-05-10 17:21:00,120.42,120.42,120.41,120.42,1986099969.0
2007-05-10 17:22:00,120.42,120.44,120.42,120.42,1986099969.0
2007-05-10 17:23:00,120.41,120.44,120.41,120.43,1921300005.0
2007-05-10 17:24:00,120.44,120.44,120.4,120.42,1921300005.0
2007-05-10 17:25:00,120.41,120.42,120.41,120.42,1921300005.0
2007-05-10 17:26:00,120.41,120.42,120.41,120.41,1921300005.0
2007-05-10 17:27:00,120.42,120.43,120.41,120.42,1921300005.0
2007-05-10 17:28:00,120.41,120.42,120.41,120.42,1921300005.0
2007-05-10 17:29:00,120.41,120.42,120.41,120.42,1921300005.0
2007-05-10 17:30:00,120.41,120.42,120.41,120.41,1921300005.0
2007-05-10 17:31:00,120.42,120.44,120.41,120.44,1921300005.0
2007-05-10 17:32:00,120.42,120.44,120.42,120.43,1894700030.0
2007-05-10 17:33:00,120.44,120.45,120.43,120.43,1894700030.0
2007-05-10 17:34:00,120.435,120.46,120.435,120.44,1894700030.0
2007-05-10 17:35:00,120.445,120.45,120.435,120.45,2017600023.0
2007-05-10 17:36:00,120.44,120.46,120.435,120.44,1053299991.0
2007-05-10 17:37:00,120.44,120.45,120.43,120.445,1222299991.0
2007-05-10 17:38:00,120.44,120.46,120.43,120.44,1174099989.0
2007-05-10 17:39:00,120.42,120.44,120.41,120.44,864699982.0
2007-05-10 17:40:00,120.445,120.46,120.44,120.445,864699982.0
2007-05-10 17:41:00,120.44,120.45,120.44,120.445,1112099989.0
2007-05-10 17:42:00,120.44,120.45,120.435,120.44,670100000.0
2007-05-10 17:43:00,120.435,120.44,120.425,120.425,791899982.0
2007-05-10 17:44:00,120.425,120.43,120.42,120.42,1259900011.0
2007-05-10 17:45:00,120.43,120.43,120.42,120.42,1418000002.0
2007-05-10 17:46:00,120.42,120.43,120.42,120.42,1351800022.0
2007-05-10 17:47:00,120.42,120.44,120.42,120.43,1178999980.0
2007-05-10 17:48:00,120.43,120.43,120.415,120.43,1865300008.0
2007-05-10 17:49:00,120.43,120.43,120.415,120.42,1065300005.0
2007-05-10 17:50:00,120.415,120.43,120.415,120.415,2110500023.0
2007-05-10 17:51:00,120.415,120.43,120.405,120.41,2069200007.0
2007-05-10 17:52:00,120.415,120.42,120.405,120.42,579099992.0
2007-05-10 17:53:00,120.41,120.41,120.39,120.39,2098000016.0
2007-05-10 17:54:00,120.38,120.39,120.37,120.38,1658200029.0
2007-05-10 17:55:00,120.37,120.39,120.37,120.38,1658200029.0
2007-05-10 17:56:00,120.39,120.39,120.37,120.38,1658200029.0
2007-05-10 17:57:00,120.36,120.37,120.34,120.36,1999900037.0
2007-05-10 17:58:00,120.35,120.36,120.33,120.35,1999900037.0
2007-05-10 17:59:00,120.36,120.37,120.35,120.35,1999900037.0
2007-05-10 18:00:00,120.36,120.36,120.34,120.36,1999900037.0
2007-05-10 18:01:00,120.37,120.37,120.35,120.36,1999900037.0
2007-05-10 18:02:00,120.33,120.34,120.3,120.3,2083399974.0
2007-05-10 18:03:00,120.31,120.31,120.24,120.25,2083399974.0
2007-05-10 18:04:00,120.26,120.28,120.26,120.26,2083399974.0
2007-05-10 18:05:00,120.28,120.29,120.26,120.28,2083399974.0
2007-05-10 18:06:00,120.27,120.27,120.19,120.2,2083399974.0
2007-05-10 18:07:00,120.19,120.24,120.19,120.23,2083399974.0
2007-05-10 18:08:00,120.22,120.23,120.22,120.23,2083399974.0
2007-05-10 18:09:00,120.22,120.24,120.2,120.23,2083399974.0
2007-05-10 18:10:00,120.24,120.27,120.23,120.26,2083399974.0
2007-05-10 18:11:00,120.25,120.27,120.25,120.26,2083399974.0
2007-05-10 18:12:00,120.25,120.26,120.23,120.23,2083399974.0
2007-05-10 18:13:00,120.24,120.24,120.22,120.23,2083399974.0
2007-05-10 18:14:00,120.23,120.26,120.23,120.23,2083399974.0
2007-05-10 18:15:00,120.23,120.25,120.23,120.24,556699999.0
2007-05-10 18:16:00,120.21,120.22,120.2,120.2,2029999974.0
2007-05-10 18:17:00,120.21,120.21,120.2,120.21,2029999974.0
2007-05-10 18:18:00,120.2,120.22,120.2,120.22,2029999974.0
2007-05-10 18:19:00,120.23,120.23,120.21,120.23,2029999974.0
2007-05-10 18:20:00,120.24,120.25,120.23,120.25,2029999974.0
2007-05-10 18:21:00,120.24,120.25,120.22,120.22,2029999974.0
2007-05-10 18:22:00,120.24,120.24,120.2,120.22,2029999974.0
2007-05-10 18:23:00,120.21,120.22,120.2,120.21,2029999974.0
2007-05-10 18:24:00,120.22,120.22,120.19,120.195,2029999974.0
2007-05-10 18:25:00,120.18,120.2,120.18,120.19,1856599999.0
2007-05-10 18:26:00,120.2,120.2,120.11,120.14,1856599999.0
2007-05-10 18:27:00,120.12,120.17,120.12,120.17,1856599999.0
2007-05-10 18:28:00,120.18,120.18,120.16,120.18,1856599999.0
2007-05-10 18:29:00,120.17,120.18,120.17,120.18,1856599999.0
2007-05-10 18:30:00,120.19,120.19,120.17,120.19,1856599999.0
2007-05-10 18:31:00,120.18,120.18,120.17,120.18,1856599999.0
2007-05-10 18:32:00,120.19,120.19,120.165,120.17,1856599999.0
2007-05-10 18:33:00,120.17,120.17,120.14,120.14,2079299986.0
2007-05-10 18:34:00,120.15,120.15,120.12,120.14,2079299986.0
2007-05-10 18:35:00,120.13,120.15,120.13,120.15,2079299986.0
2007-05-10 18:36:00,120.16,120.17,120.145,120.16,2079299986.0
2007-05-10 18:37:00,120.14,120.16,120.14,120.15,1991599989.0
2007-05-10 18:38:00,120.14,120.14,120.12,120.12,1991599989.0
2007-05-10 18:39:00,120.11,120.13,120.1,120.11,1991599989.0
2007-05-10 18:40:00,120.1,120.11,120.09,120.1,1991599989.0
2007-05-10 18:41:00,120.11,120.11,120.08,120.1,1991599989.0
2007-05-10 18:43:00,120.11,120.11,120.1,120.1,1991599989.0
2007-05-10 18:44:00,120.11,120.11,120.1,120.1,1991599989.0
2007-05-10 18:45:00,120.11,120.11,120.09,120.09,1991599989.0
2007-05-10 18:46:00,120.11,120.11,120.09,120.1,1991599989.0
2007-05-10 18:47:00,120.08,120.11,120.08,120.09,1991599989.0
2007-05-10 18:48:00,120.1,120.12,120.09,120.12,1991599989.0
2007-05-10 18:49:00,120.125,120.15,120.125,120.14,1991599989.0
2007-05-10 18:50:00,120.12,120.12,120.1,120.1,1998299985.0
2007-05-10 18:51:00,120.12,120.12,120.1,120.12,1998299985.0
2007-05-10 18:52:00,120.12,120.15,120.12,120.13,1998299985.0
2007-05-10 18:53:00,120.12,120.12,120.09,120.1,2095699984.0
2007-05-10 18:54:00,120.08,120.1,120.06,120.08,2095699984.0
2007-05-10 18:55:00,120.1,120.11,120.07,120.07,2095699984.0
2007-05-10 18:56:00,120.06,120.08,120.06,120.08,2095699984.0
2007-05-10 18:57:00,120.07,120.07,120.04,120.04,2095699984.0
2007-05-10 18:58:00,120.05,120.07,120.04,120.05,2095699984.0
2007-05-10 18:59:00,120.04,120.09,120.04,120.06,2095699984.0
2007-05-10 19:00:00,120.05,120.07,120.03,120.05,2095699984.0
2007-05-10 19:01:00,120.04,120.07,120.04,120.06,2095699984.0
2007-05-10 19:02:00,120.05,120.06,120.0,120.0,2095699984.0
2007-05-10 19:03:00,120.01,120.05,120.0,120.05,2095699984.0
2007-05-10 19:04:00,120.04,120.12,120.03,120.1,2095699984.0
2007-05-10 19:05:00,120.09,120.1,120.05,120.07,2095699984.0
2007-05-10 19:06:00,120.06,120.08,120.02,120.05,2095699984.0
2007-05-10 19:07:00,120.03,120.04,120.02,120.02,2095699984.0
2007-05-10 19:08:00,120.03,120.05,120.03,120.04,2095699984.0
2007-05-10 19:09:00,120.03,120.05,120.02,120.04,1253899988.0
2007-05-10 19:10:00,120.05,120.06,120.045,120.05,1253899988.0
2007-05-10 19:11:00,120.03,120.04,119.99,119.99,1950900003.0
2007-05-10 19:12:00,119.98,119.99,119.97,119.97,1950900003.0
2007-05-10 19:13:00,119.98,119.99,119.96,119.98,1950900003.0
2007-05-10 19:14:00,119.97,119.98,119.92,119.95,1950900003.0
2007-05-10 19:15:00,119.94,119.95,119.91,119.95,1950900003.0
2007-05-10 19:16:00,119.96,119.97,119.95,119.97,1950900003.0
2007-05-10 19:17:00,119.96,119.96,119.94,119.95,1950900003.0
2007-05-10 19:18:00,119.97,119.97,119.95,119.96,1950900003.0
2007-05-10 19:19:00,119.97,120.0,119.96,119.97,1950900003.0
2007-05-10 19:20:00,119.98,119.98,119.95,119.97,1950900003.0
2007-05-10 19:21:00,119.98,119.98,119.96,119.96,1950900003.0
2007-05-10 19:22:00,119.97,120.01,119.97,120.01,1950900003.0
2007-05-10 19:23:00,120.02,120.04,120.015,120.04,1950900003.0
2007-05-10 19:24:00,120.03,120.05,120.02,120.05,749800005.0
2007-05-10 19:25:00,120.06,120.06,120.06,120.06,749800005.0
2007-05-10 19:26:00,120.05,120.06,120.03,120.04,749800005.0
2007-05-10 19:27:00,120.05,120.08,120.04,120.07,749800005.0
2007-05-10 19:28:00,120.08,120.08,120.07,120.08,749800005.0
2007-05-10 19:29:00,120.09,120.09,120.08,120.09,749800005.0
2007-05-10 19:30:00,120.08,120.09,120.05,120.07,749800005.0
2007-05-10 19:31:00,120.08,120.1,120.075,120.09,749800005.0
2007-05-10 19:32:00,120.08,120.08,120.07,120.07,1916000016.0
2007-05-10 19:33:00,120.08,120.08,120.03,120.03,1916000016.0
2007-05-10 19:34:00,120.02,120.04,119.99,120.0,1916000016.0
2007-05-10 19:35:00,120.01,120.04,120.01,120.03,1916000016.0
2007-05-10 19:36:00,120.02,120.04,120.02,120.03,1916000016.0
2007-05-10 19:37:00,120.05,120.06,120.045,120.05,1916000016.0
2007-05-10 19:38:00,120.03,120.05,120.03,120.04,1948700012.0
2007-05-10 19:39:00,120.05,120.06,120.05,120.05,1948700012.0
2007-05-10 19:40:00,120.05,120.07,120.05,120.07,1764900010.0
2007-05-10 19:41:00,120.06,120.07,120.04,120.06,1764900010.0
2007-05-10 19:42:00,120.05,120.05,120.05,120.05,1764900010.0
2007-05-10 19:43:00,120.06,120.06,120.05,120.05,1764900010.0
2007-05-10 19:44:00,120.05,120.05,120.03,120.04,799800006.0
2007-05-10 19:45:00,120.05,120.06,120.04,120.05,799800006.0
2007-05-10 19:46:00,120.05,120.05,120.03,120.03,2051499995.0
2007-05-10 19:47:00,120.045,120.07,120.045,120.06,2051499995.0
2007-05-10 19:49:00,120.06,120.08,120.05,120.08,2127100026.0
2007-05-10 19:50:00,120.07,120.08,120.07,120.08,2127100026.0
2007-05-10 19:51:00,120.07,120.08,120.07,120.08,2127100026.0
2007-05-10 19:52:00,120.07,120.08,120.07,120.07,2127100026.0
2007-05-10 19:53:00,120.09,120.1,120.08,120.08,2127100026.0
2007-05-10 19:54:00,120.05,120.06,120.05,120.06,722900022.0
2007-05-10 19:55:00,120.07,120.07,120.02,120.02,722900022.0
2007-05-10 19:56:00,120.03,120.03,119.97,120.0,722900022.0
2007-05-10 19:57:00,120.01,120.01,119.99,119.99,722900022.0
2007-05-10 19:58:00,120.0,120.01,119.99,120.0,722900022.0
2007-05-10 19:59:00,120.01,120.02,120.01,120.01,722900022.0
2007-05-10 20:00:00,119.99,119.99,119.97,119.98,132799999.0
2007-05-10 20:01:00,119.99,120.0,119.99,120.0,132799999.0
2007-05-10 20:02:00,119.99,120.0,119.99,120.0,132799999.0
2007-05-10 20:03:00,120.01,120.01,119.99,120.01,132799999.0
2007-05-10 20:04:00,120.02,120.03,120.02,120.03,132799999.0
2007-05-10 20:05:00,120.02,120.03,120.01,120.02,132799999.0
2007-05-10 20:06:00,120.01,120.03,120.01,120.03,132799999.0
2007-05-10 20:07:00,120.04,120.05,120.04,120.05,132799999.0
2007-05-10 20:08:00,120.04,120.04,120.03,120.03,132799999.0
2007-05-10 20:09:00,120.05,120.05,120.045,120.05,132799999.0
2007-05-10 20:10:00,120.05,120.07,120.05,120.065,1527200007.0
2007-05-10 20:11:00,120.06,120.06,120.04,120.05,1165700002.0
2007-05-10 20:12:00,120.04,120.05,120.03,120.04,1165700002.0
2007-05-10 20:13:00,120.06,120.06,120.045,120.05,1165700002.0
2007-05-10 20:14:00,120.05,120.06,120.045,120.05,420600001.0
2007-05-10 20:15:00,120.05,120.05,120.03,120.03,2104400007.0
2007-05-10 20:16:00,120.03,120.04,120.025,120.04,1755900024.0
2007-05-10 20:17:00,120.045,120.06,120.04,120.06,1699500025.0
2007-05-10 20:18:00,120.06,120.06,120.04,120.04,1607200003.0
2007-05-10 20:19:00,120.04,120.05,120.04,120.05,773700012.0
2007-05-10 20:20:00,120.05,120.06,120.045,120.045,1043400009.0
2007-05-10 20:21:00,120.05,120.06,120.04,120.06,1568300027.0
2007-05-10 20:23:00,120.05,120.05,120.04,120.04,1756600034.0
2007-05-10 20:24:00,120.05,120.05,120.03,120.05,1756600034.0
2007-05-10 20:25:00,120.05,120.06,120.05,120.055,367400009.0
2007-05-10 20:26:00,120.055,120.06,120.04,120.05,1673800022.0
2007-05-10 20:27:00,120.04,120.04,120.04,120.04,1709100041.0
2007-05-10 20:28:00,120.03,120.05,120.02,120.03,1709100041.0
2007-05-10 20:29:00,120.04,120.04,120.01,120.04,1709100041.0
2007-05-10 20:30:00,120.03,120.05,120.03,120.05,1709100041.0
2007-05-10 20:31:00,120.03,120.04,120.03,120.04,1709100041.0
2007-05-10 20:32:00,120.03,120.05,120.03,120.04,1709100041.0
2007-05-10 20:33:00,120.05,120.05,120.05,120.05,1709100041.0
2007-05-10 20:34:00,120.05,120.06,120.05,120.05,1945100001.0
2007-05-10 20:35:00,120.03,120.04,120.03,120.04,1254000002.0
2007-05-10 20:36:00,120.03,120.04,120.03,120.04,1254000002.0
2007-05-10 20:37:00,120.05,120.06,120.05,120.06,1254000002.0
2007-05-10 20:38:00,120.05,120.05,120.04,120.04,2000600011.0
2007-05-10 20:39:00,120.05,120.05,120.04,120.04,2000600011.0
2007-05-10 20:40:00,120.045,120.06,120.04,120.05,2000600011.0
2007-05-10 20:41:00,120.05,120.06,120.045,120.05,526800004.0
2007-05-10 20:42:00,120.03,120.04,120.02,120.04,1838000040.0
2007-05-10 20:43:00,120.05,120.05,120.04,120.04,1838000040.0
2007-05-10 20:44:00,120.04,120.04,120.03,120.03,847599998.0
2007-05-10 20:45:00,120.04,120.04,120.02,120.03,847599998.0
2007-05-10 20:46:00,120.02,120.04,120.02,120.03,847599998.0
2007-05-10 20:47:00,120.05,120.05,120.04,120.05,847599998.0
2007-05-10 20:48:00,120.04,120.05,120.04,120.05,847599998.0
2007-05-10 20:49:00,120.06,120.07,120.06,120.06,847599998.0
2007-05-10 20:50:00,120.06,120.06,120.055,120.06,1323100006.0
2007-05-10 20:51:00,120.06,120.06,120.06,120.06,326899997.0
2007-05-10 20:53:00,120.04,120.05,120.03,120.05,1643299973.0
2007-05-10 20:54:00,120.06,120.06,120.055,120.06,1643299973.0
2007-05-10 20:55:00,120.07,120.08,120.07,120.07,1826499997.0
2007-05-10 20:56:00,120.05,120.06,120.05,120.06,728800013.0
2007-05-10 20:57:00,120.07,120.085,120.07,120.08,728800013.0
2007-05-10 20:58:00,120.08,120.08,120.05,120.05,1620599983.0
2007-05-10 20:59:00,120.04,120.05,120.04,120.05,1620599983.0
2007-05-10 21:00:00,120.04,120.04,120.04,120.04,1620599983.0
2007-05-10 21:01:00,120.03,120.04,120.02,120.03,1620599983.0
2007-05-10 21:02:00,120.04,120.04,120.02,120.02,1620599983.0
2007-05-10 21:03:00,120.01,120.01,119.99,120.0,1620599983.0
2007-05-10 21:04:00,120.02,120.03,120.005,120.01,1620599983.0
2007-05-10 21:05:00,119.99,120.0,119.98,119.99,1229200014.0
2007-05-10 21:06:00,120.0,120.0,119.985,120.0,1229200014.0
2007-05-10 21:07:00,119.98,120.01,119.98,119.99,1164099997.0
2007-05-10 21:08:00,120.01,120.01,119.98,119.99,1164099997.0
2007-05-10 21:09:00,120.01,120.02,120.01,120.01,1164099997.0
2007-05-10 21:10:00,119.98,120.0,119.98,120.0,1466000013.0
2007-05-10 21:11:00,120.01,120.01,120.0,120.01,1466000013.0
2007-05-10 21:12:00,120.01,120.02,120.0,120.005,1785099994.0
2007-05-10 21:13:00,120.02,120.03,120.01,120.03,981000015.0
2007-05-10 21:14:00,120.03,120.03,120.03,120.03,263599999.0
2007-05-10 21:15:00,120.03,120.03,120.03,120.03,710999991.0
2007-05-10 21:16:00,120.03,120.03,120.03,120.03,458799998.0
2007-05-10 21:17:00,120.025,120.03,120.02,120.02,611699998.0
2007-05-10 21:18:00,120.03,120.04,120.03,120.04,412100007.0
2007-05-10 21:19:00,120.04,120.05,120.02,120.02,1240700001.0
2007-05-10 21:20:00,120.04,120.04,120.02,120.02,1240700001.0
2007-05-10 21:21:00,120.01,120.02,119.99,120.0,1240700001.0
2007-05-10 21:22:00,120.01,120.02,120.01,120.01,1240700001.0
2007-05-10 21:23:00,120.0,120.02,120.0,120.01,1006300011.0
2007-05-10 21:24:00,120.02,120.03,120.015,120.03,1006300011.0
2007-05-10 21:25:00,120.03,120.03,120.02,120.02,1278200026.0
2007-05-10 21:26:00,120.03,120.03,120.01,120.01,1147399997.0
2007-05-10 21:27:00,120.01,120.02,120.0,120.01,2062499999.0
2007-05-10 21:28:00,120.01,120.02,120.01,120.01,1705100002.0
2007-05-10 21:29:00,119.99,120.01,119.99,119.99,343100010.0
2007-05-10 21:30:00,120.0,120.0,119.99,119.99,343100010.0
2007-05-10 21:31:00,120.0,120.0,120.0,120.0,343100010.0
2007-05-10 21:32:00,119.98,119.98,119.98,119.98,2118700030.0
2007-05-10 21:33:00,119.99,119.99,119.97,119.99,2118700030.0
2007-05-10 21:34:00,119.99,119.99,119.96,119.98,1758899998.0
2007-05-10 21:35:00,119.97,119.99,119.965,119.965,2008400000.0
2007-05-10 21:36:00,119.95,119.96,119.95,119.95,949300004.0
2007-05-10 21:37:00,119.96,119.96,119.95,119.95,949300004.0
2007-05-10 21:38:00,119.96,119.97,119.96,119.97,949300004.0
2007-05-10 21:39:00,119.98,119.98,119.96,119.97,949300004.0
2007-05-10 21:40:00,119.97,119.97,119.96,119.97,866400004.0
2007-05-10 21:41:00,119.97,119.97,119.96,119.97,822200001.0
2007-05-10 21:42:00,119.95,119.96,119.95,119.95,2062299987.0
2007-05-10 21:43:00,119.96,119.96,119.96,119.96,2062299987.0
2007-05-10 21:44:00,119.95,119.97,119.95,119.95,2062299987.0
2007-05-10 21:45:00,119.96,119.96,119.94,119.95,2062299987.0
2007-05-10 21:46:00,119.97,119.97,119.95,119.97,2062299987.0
2007-05-10 21:47:00,119.97,119.97,119.95,119.95,1784900012.0
2007-05-10 21:48:00,119.96,119.97,119.95,119.96,1784900012.0
2007-05-10 21:49:00,119.97,119.97,119.95,119.96,1687500010.0
2007-05-10 21:50:00,119.97,119.97,119.95,119.96,1687500010.0
2007-05-10 21:51:00,119.96,119.96,119.94,119.95,1838500016.0
2007-05-10 21:52:00,119.95,119.96,119.94,119.95,1591099998.0
2007-05-10 21:53:00,119.95,119.95,119.91,119.91,1466900025.0
2007-05-10 21:54:00,119.9,119.92,119.9,119.91,1466900025.0
2007-05-10 21:55:00,119.92,119.92,119.91,119.91,1466900025.0
2007-05-10 21:56:00,119.92,119.92,119.91,119.92,1466900025.0
2007-05-10 21:57:00,119.92,119.93,119.92,119.93,261399992.0
2007-05-10 21:58:00,119.9,119.91,119.86,119.89,2096799981.0
2007-05-10 21:59:00,119.88,119.88,119.84,119.84,2096799981.0
2007-05-10 22:00:00,119.85,119.85,119.83,119.85,2096799981.0
2007-05-10 22:01:00,119.83,119.85,119.83,119.83,2096799981.0
2007-05-10 22:02:00,119.84,119.84,119.84,119.84,2096799981.0
2007-05-10 22:03:00,119.85,119.85,119.82,119.83,2096799981.0
2007-05-10 22:04:00,119.84,119.85,119.83,119.85,2096799981.0
2007-05-10 22:05:00,119.83,119.84,119.82,119.83,2096799981.0
2007-05-10 22:06:00,119.835,119.86,119.83,119.85,2096799981.0
2007-05-10 22:07:00,119.85,119.87,119.85,119.87,1794899993.0
2007-05-10 22:08:00,119.85,119.92,119.85,119.92,1770799998.0
2007-05-10 22:09:00,119.91,119.92,119.9,119.91,1770799998.0
2007-05-10 22:10:00,119.92,119.93,119.91,119.92,1770799998.0
2007-05-10 22:11:00,119.92,119.92,119.9,119.9,1870999988.0
2007-05-10 22:13:00,119.91,119.92,119.89,119.89,1748199979.0
2007-05-10 22:14:00,119.89,119.9,119.86,119.87,1910299986.0
2007-05-10 22:15:00,119.86,119.88,119.85,119.87,1438599994.0
2007-05-10 22:16:00,119.87,119.895,119.87,119.89,1946599984.0
2007-05-10 22:17:00,119.89,119.9,119.88,119.89,1527099969.0
2007-05-10 22:18:00,119.89,119.9,119.87,119.9,919099996.0
2007-05-10 22:19:00,119.9,119.92,119.88,119.88,1490200014.0
2007-05-10 22:20:00,119.88,119.91,119.875,119.9,1375800010.0
2007-05-10 22:21:00,119.9,119.91,119.9,119.91,666499994.0
2007-05-10 22:22:00,119.91,119.92,119.91,119.92,659799996.0
2007-05-10 22:23:00,119.92,119.92,119.92,119.92,362700001.0
2007-05-10 22:24:00,119.92,119.93,119.92,119.92,418399996.0
2007-05-10 22:25:00,119.92,119.93,119.92,119.93,463099997.0
2007-05-10 22:26:00,119.93,119.96,119.925,119.96,1611299998.0
2007-05-10 22:27:00,119.96,119.97,119.95,119.96,1579699975.0
2007-05-10 22:28:00,119.955,119.96,119.945,119.955,1306400002.0
2007-05-10 22:29:00,119.96,119.98,119.96,119.96,874199981.0
2007-05-10 22:30:00,119.96,119.96,119.945,119.95,254299998.0
2007-05-10 22:31:00,119.95,119.96,119.94,119.95,261599999.0
2007-05-10 22:32:00,119.95,119.95,119.945,119.945,351699992.0
2007-05-10 22:33:00,119.95,119.96,119.95,119.95,1053499973.0
2007-05-10 22:34:00,119.95,119.96,119.94,119.95,547499993.0
2007-05-10 22:35:00,119.95,119.95,119.93,119.93,430999998.0
2007-05-10 22:36:00,119.93,119.95,119.93,119.93,1172399996.0
2007-05-10 22:37:00,119.93,119.94,119.93,119.94,585700010.0
2007-05-10 22:38:00,119.94,119.94,119.93,119.93,1290200000.0
2007-05-10 22:39:00,119.93,119.95,119.925,119.925,1212499986.0
2007-05-10 22:40:00,119.91,119.92,119.9,119.9,1427499990.0
2007-05-10 22:41:00,119.91,119.91,119.88,119.9,1427499990.0
2007-05-10 22:42:00,119.91,119.92,119.905,119.905,1427499990.0
2007-05-10 22:43:00,119.91,119.91,119.89,119.89,469699992.0
2007-05-10 22:44:00,119.9,119.9,119.89,119.9,710699989.0
2007-05-10 22:45:00,119.9,119.91,119.89,119.9,726899993.0
2007-05-10 22:46:00,119.9,119.91,119.885,119.89,1060100008.0
2007-05-10 22:47:00,119.89,119.9,119.875,119.9,651399997.0
2007-05-10 22:48:00,119.9,119.9,119.89,119.89,867899991.0
2007-05-10 22:49:00,119.87,119.89,119.85,119.86,726499980.0
2007-05-10 22:50:00,119.87,119.87,119.84,119.84,726499980.0
2007-05-10 22:51:00,119.87,119.88,119.865,119.88,726499980.0
2007-05-10 22:52:00,119.875,119.88,119.875,119.88,203399991.0
2007-05-10 22:53:00,119.86,119.86,119.85,119.85,735300014.0
2007-05-10 22:54:00,119.86,119.87,119.86,119.87,735300014.0
2007-05-10 22:55:00,119.87,119.87,119.86,119.865,775199986.0
2007-05-10 22:56:00,119.87,119.89,119.865,119.88,1666400007.0
2007-05-10 22:57:00,119.88,119.9,119.88,119.89,1856799989.0
2007-05-10 22:58:00,119.89,119.9,119.88,119.89,693300016.0
2007-05-10 22:59:00,119.89,119.89,119.88,119.88,1017899999.0
2007-05-10 23:00:00,119.88,119.88,119.87,119.88,325700000.0
2007-05-10 23:01:00,119.88,119.88,119.85,119.87,938899996.0
2007-05-10 23:02:00,119.88,119.88,119.8,119.82,1951500024.0
2007-05-10 23:03:00,119.81,119.81,119.74,119.78,1620100052.0
2007-05-10 23:04:00,119.79,119.81,119.79,119.79,1620100052.0
2007-05-10 23:05:00,119.76,119.84,119.76,119.82,1795200009.0
2007-05-10 23:06:00,119.83,119.83,119.79,119.8,1795200009.0
2007-05-10 23:07:00,119.8,119.83,119.8,119.83,986100001.0
2007-05-10 23:08:00,119.82,119.88,119.81,119.87,1783600010.0
2007-05-10 23:09:00,119.85,119.87,119.83,119.84,1790900009.0
2007-05-10 23:10:00,119.84,119.85,119.81,119.83,1752500015.0
2007-05-10 23:11:00,119.83,119.85,119.82,119.84,1822300029.0
2007-05-10 23:12:00,119.83,119.86,119.83,119.86,827100001.0
2007-05-10 23:13:00,119.86,119.87,119.855,119.855,152000000.0
2007-05-10 23:14:00,119.86,119.87,119.84,119.84,1312100017.0
2007-05-10 23:15:00,119.85,119.85,119.84,119.84,515300008.0
2007-05-10 23:16:00,119.84,119.86,119.82,119.84,965800016.0
2007-05-10 23:17:00,119.84,119.87,119.84,119.86,851600009.0
2007-05-10 23:18:00,119.86,119.87,119.84,119.87,1452400003.0
2007-05-10 23:19:00,119.87,119.87,119.85,119.85,496500001.0
2007-05-10 23:20:00,119.85,119.88,119.85,119.87,685400005.0
2007-05-10 23:21:00,119.87,119.87,119.87,119.87,39900000.0
2007-05-10 23:22:00,119.87,119.87,119.865,119.87,195400006.0
2007-05-10 23:23:00,119.88,119.88,119.87,119.88,670600000.0
2007-05-10 23:24:00,119.88,119.88,119.87,119.88,647300002.0
2007-05-10 23:25:00,119.88,119.9,119.88,119.89,1105200009.0
2007-05-10 23:26:00,119.89,119.9,119.88,119.88,167399998.0
2007-05-10 23:27:00,119.89,119.89,119.86,119.89,1097900009.0
2007-05-10 23:28:00,119.88,119.88,119.87,119.87,112700001.0
2007-05-10 23:29:00,119.88,119.88,119.85,119.87,2029200021.0
2007-05-10 23:30:00,119.87,119.93,119.87,119.92,1652099999.0
2007-05-10 23:31:00,119.92,119.93,119.91,119.92,1471600036.0
2007-05-10 23:32:00,119.92,119.92,119.91,119.92,249300002.0
2007-05-10 23:33:00,119.92,119.94,119.92,119.94,690200008.0
2007-05-10 23:34:00,119.93,119.94,119.91,119.93,1593900037.0
2007-05-10 23:35:00,119.93,119.93,119.91,119.92,1325000004.0
2007-05-10 23:36:00,119.92,119.94,119.92,119.93,1317100030.0
2007-05-10 23:37:00,119.92,119.92,119.91,119.92,935200009.0
2007-05-10 23:38:00,119.92,119.92,119.91,119.91,355900002.0
2007-05-10 23:39:00,119.91,119.92,119.91,119.92,348699996.0
2007-05-10 23:40:00,119.92,119.92,119.92,119.92,205000000.0
2007-05-10 23:41:00,119.92,119.92,119.91,119.92,279299996.0
2007-05-10 23:42:00,119.92,119.93,119.91,119.915,552200009.0
2007-05-10 23:43:00,119.93,119.94,119.92,119.93,1253100017.0
2007-05-10 23:44:00,119.93,119.93,119.89,119.9,1504100009.0
2007-05-10 23:45:00,119.89,119.89,119.85,119.85,1336900017.0
2007-05-10 23:46:00,119.84,119.88,119.82,119.83,1776300007.0
2007-05-10 23:47:00,119.84,119.87,119.83,119.85,1776300007.0
2007-05-10 23:48:00,119.85,119.85,119.83,119.84,1776300007.0
2007-05-10 23:49:00,119.87,119.87,119.8,119.81,1133899998.0
2007-05-10 23:50:00,119.83,119.84,119.77,119.78,1133899998.0
2007-05-10 23:51:00,119.8,119.8,119.77,119.78,1133899998.0
2007-05-10 23:52:00,119.8,119.82,119.8,119.8,1133899998.0
2007-05-10 23:53:00,119.8,119.83,119.8,119.83,1285300004.0
2007-05-10 23:54:00,119.83,119.83,119.82,119.82,970699971.0
2007-05-10 23:55:00,119.82,119.83,119.81,119.83,1647600026.0
2007-05-10 23:56:00,119.81,119.81,119.77,119.8,851899992.0
2007-05-10 23:57:00,119.82,119.82,119.805,119.81,851899992.0
2007-05-10 23:58:00,119.82,119.82,119.77,119.78,1573799992.0
2007-05-10 23:59:00,119.77,119.78,119.75,119.76,1468400004.0
2007-05-11 00:00:00,119.77,119.79,119.77,119.77,1468400004.0
2007-05-11 00:01:00,119.77,119.79,119.77,119.78,616500002.0
2007-05-11 00:02:00,119.78,119.79,119.78,119.79,624700003.0
2007-05-11 00:03:00,119.79,119.79,119.76,119.78,973999993.0
2007-05-11 00:04:00,119.78,119.78,119.76,119.76,1369399986.0
2007-05-11 00:05:00,119.73,119.77,119.73,119.76,476499999.0
2007-05-11 00:06:00,119.77,119.78,119.765,119.77,476499999.0
2007-05-11 00:07:00,119.73,119.75,119.73,119.75,1400200003.0
2007-05-11 00:08:00,119.75,119.76,119.74,119.75,1400200003.0
2007-05-11 00:09:00,119.75,119.76,119.74,119.75,1315299998.0
2007-05-11 00:10:00,119.73,119.74,119.71,119.71,1896700002.0
2007-05-11 00:11:00,119.73,119.73,119.71,119.71,1896700002.0
2007-05-11 00:12:00,119.72,119.73,119.71,119.71,1567199999.0
2007-05-11 00:13:00,119.72,119.73,119.72,119.73,1335300030.0
2007-05-11 00:14:00,119.73,119.74,119.72,119.74,1014300005.0
2007-05-11 00:15:00,119.73,119.75,119.73,119.73,566499991.0
2007-05-11 00:16:00,119.73,119.755,119.73,119.74,1231399995.0
2007-05-11 00:17:00,119.74,119.76,119.74,119.76,569899999.0
2007-05-11 00:18:00,119.75,119.76,119.74,119.74,1439299977.0
2007-05-11 00:19:00,119.74,119.76,119.74,119.75,1111800014.0
2007-05-11 00:20:00,119.75,119.77,119.75,119.76,860999992.0
2007-05-11 00:21:00,119.77,119.79,119.77,119.78,860999992.0
2007-05-11 00:22:00,119.78,119.78,119.77,119.775,1169400008.0
2007-05-11 00:23:00,119.78,119.79,119.78,119.78,1146000018.0
2007-05-11 00:24:00,119.8,119.8,119.78,119.79,1146000018.0
2007-05-11 00:25:00,119.83,119.84,119.82,119.83,1146000018.0
2007-05-11 00:26:00,119.83,119.83,119.805,119.81,1972299996.0
2007-05-11 00:27:00,119.81,119.83,119.8,119.82,1786899979.0
2007-05-11 00:28:00,119.82,119.82,119.82,119.82,326299997.0
2007-05-11 00:29:00,119.82,119.83,119.82,119.83,1198799999.0
2007-05-11 00:30:00,119.83,119.83,119.82,119.82,338499999.0
2007-05-11 00:31:00,119.83,119.83,119.81,119.83,1526399995.0
2007-05-11 00:32:00,119.83,119.83,119.82,119.83,515700000.0
2007-05-11 00:33:00,119.83,119.83,119.82,119.83,712999989.0
2007-05-11 00:34:00,119.83,119.83,119.82,119.82,268899995.0
2007-05-11 00:35:00,119.82,119.83,119.81,119.82,1817499983.0
2007-05-11 00:36:00,119.82,119.82,119.815,119.82,881200011.0
2007-05-11 00:37:00,119.82,119.82,119.82,119.82,471400002.0
2007-05-11 00:38:00,119.82,119.84,119.82,119.84,409499999.0
2007-05-11 00:39:00,119.83,119.85,119.825,119.84,1109299994.0
2007-05-11 00:40:00,119.84,119.84,119.83,119.83,502700003.0
2007-05-11 00:41:00,119.84,119.84,119.83,119.83,249499994.0
2007-05-11 00:42:00,119.84,119.84,119.825,119.83,891699997.0
2007-05-11 00:43:00,119.83,119.84,119.83,119.84,649800009.0
2007-05-11 00:44:00,119.84,119.85,119.835,119.835,773999998.0
2007-05-11 00:45:00,119.84,119.84,119.84,119.84,468700002.0
2007-05-11 00:46:00,119.84,119.84,119.835,119.835,458999994.0
2007-05-11 00:47:00,119.835,119.84,119.835,119.84,1136400022.0
2007-05-11 00:48:00,119.84,119.85,119.84,119.84,610999994.0
2007-05-11 00:49:00,119.84,119.84,119.84,119.84,640600013.0
2007-05-11 00:50:00,119.84,119.86,119.84,119.86,822899994.0
2007-05-11 00:51:00,119.86,119.87,119.85,119.86,1696899990.0
2007-05-11 00:52:00,119.86,119.87,119.845,119.855,1262199985.0
2007-05-11 00:53:00,119.855,119.87,119.855,119.87,1286500017.0
2007-05-11 00:54:00,119.85,119.86,119.82,119.83,1439000000.0
2007-05-11 00:55:00,119.85,119.85,119.84,119.84,1439000000.0
2007-05-11 00:56:00,119.84,119.84,119.82,119.84,1176899999.0
2007-05-11 00:57:00,119.84,119.87,119.83,119.87,1557999981.0
2007-05-11 00:58:00,119.87,119.88,119.82,119.82,1754100001.0
2007-05-11 00:59:00,119.82,119.83,119.815,119.82,1401699998.0
2007-05-11 01:00:00,119.83,119.85,119.82,119.85,2129099992.0
2007-05-11 01:01:00,119.87,119.87,119.84,119.85,2129099992.0
2007-05-11 01:02:00,119.86,119.86,119.845,119.86,2025499978.0
2007-05-11 01:03:00,119.87,119.87,119.84,119.84,1135399996.0
2007-05-11 01:04:00,119.84,119.85,119.835,119.84,399100004.0
2007-05-11 01:05:00,119.84,119.85,119.84,119.84,1267800010.0
2007-05-11 01:06:00,119.82,119.83,119.82,119.83,429200005.0
2007-05-11 01:07:00,119.84,119.85,119.83,119.83,429200005.0
2007-05-11 01:08:00,119.82,119.82,119.8,119.8,429200005.0
2007-05-11 01:09:00,119.81,119.81,119.73,119.73,429200005.0
2007-05-11 01:10:00,119.74,119.75,119.73,119.75,429200005.0
2007-05-11 01:11:00,119.74,119.75,119.72,119.73,429200005.0
2007-05-11 01:12:00,119.735,119.76,119.735,119.75,429200005.0
2007-05-11 01:13:00,119.75,119.77,119.75,119.77,953199982.0
2007-05-11 01:14:00,119.78,119.79,119.75,119.76,1182299990.0
2007-05-11 01:15:00,119.76,119.76,119.755,119.755,1149600001.0
2007-05-11 01:16:00,119.75,119.76,119.72,119.72,757500008.0
2007-05-11 01:17:00,119.71,119.72,119.7,119.72,724099998.0
2007-05-11 01:18:00,119.725,119.74,119.725,119.725,724099998.0
2007-05-11 01:19:00,119.73,119.73,119.71,119.73,2019799968.0
2007-05-11 01:20:00,119.74,119.74,119.71,119.71,1180499990.0
2007-05-11 01:21:00,119.71,119.72,119.7,119.72,1118699989.0
2007-05-11 01:22:00,119.72,119.72,119.705,119.72,668700000.0
2007-05-11 01:23:00,119.72,119.73,119.72,119.725,837549996.0
2007-05-11 01:24:00,119.73,119.755,119.73,119.745,518699998.0
2007-05-11 01:25:00,119.76,119.76,119.75,119.76,225999998.0
2007-05-11 01:26:00,119.77,119.77,119.755,119.76,273600000.0
2007-05-11 01:27:00,119.76,119.76,119.755,119.76,146400000.0
2007-05-11 01:28:00,119.76,119.76,119.74,119.74,614700002.0
2007-05-11 01:29:00,119.74,119.76,119.73,119.73,1082699983.0
2007-05-11 01:30:00,119.73,119.74,119.725,119.725,706400003.0
2007-05-11 01:31:00,119.74,119.74,119.73,119.74,1458400004.0
2007-05-11 01:32:00,119.74,119.74,119.725,119.73,1830200026.0
2007-05-11 01:33:00,119.73,119.74,119.73,119.73,971900018.0
2007-05-11 01:34:00,119.73,119.75,119.73,119.75,1687000006.0
2007-05-11 01:35:00,119.745,119.78,119.745,119.77,1451799985.0
2007-05-11 01:36:00,119.77,119.77,119.76,119.76,1772099976.0
2007-05-11 01:37:00,119.77,119.79,119.77,119.79,1772099976.0
2007-05-11 01:38:00,119.79,119.81,119.79,119.79,1873800012.0
2007-05-11 01:39:00,119.79,119.795,119.78,119.78,2018199989.0
2007-05-11 01:40:00,119.78,119.785,119.78,119.78,1956499985.0
2007-05-11 01:41:00,119.78,119.78,119.73,119.75,1759100032.0
2007-05-11 01:42:00,119.73,119.75,119.71,119.71,1759100032.0
2007-05-11 01:43:00,119.73,119.74,119.72,119.74,1759100032.0
2007-05-11 01:44:00,119.75,119.75,119.735,119.75,1236200008.0
2007-05-11 01:45:00,119.75,119.76,119.73,119.74,1685699975.0
2007-05-11 01:46:00,119.73,119.75,119.73,119.75,1685699975.0
2007-05-11 01:47:00,119.75,119.78,119.75,119.78,1685699975.0
2007-05-11 01:48:00,119.76,119.78,119.75,119.76,1423299982.0
2007-05-11 01:49:00,119.77,119.78,119.77,119.77,1423299982.0
2007-05-11 01:50:00,119.8,119.82,119.78,119.82,1423299982.0
2007-05-11 01:51:00,119.83,119.83,119.8,119.83,1423299982.0
2007-05-11 01:52:00,119.84,119.87,119.83,119.86,1423299982.0
2007-05-11 01:53:00,119.85,119.88,119.85,119.88,1423299982.0
2007-05-11 01:54:00,119.87,119.87,119.85,119.87,1423299982.0
2007-05-11 01:55:00,119.88,119.91,119.88,119.9,1423299982.0
2007-05-11 01:56:00,119.88,119.89,119.87,119.88,1711400006.0
2007-05-11 01:57:00,119.87,119.88,119.86,119.88,1711400006.0
2007-05-11 01:58:00,119.89,119.89,119.88,119.89,1711400006.0
2007-05-11 01:59:00,119.88,119.9,119.87,119.88,1711400006.0
2007-05-11 02:00:00,119.895,119.91,119.895,119.9,1711400006.0
2007-05-11 02:01:00,119.9,119.91,119.9,119.9,1926200006.0
2007-05-11 02:02:00,119.92,119.93,119.91,119.93,1926200006.0
2007-05-11 02:03:00,119.94,119.94,119.925,119.925,1926200006.0
2007-05-11 02:04:00,119.93,119.94,119.92,119.925,1080500005.0
2007-05-11 02:05:00,119.925,119.93,119.925,119.925,178400000.0
2007-05-11 02:06:00,119.9,119.91,119.89,119.89,1804999969.0
2007-05-11 02:07:00,119.88,119.89,119.86,119.88,1804999969.0
2007-05-11 02:08:00,119.87,119.89,119.86,119.88,1804999969.0
2007-05-11 02:09:00,119.87,119.88,119.86,119.87,1804999969.0
2007-05-11 02:10:00,119.86,119.87,119.85,119.86,1804999969.0
2007-05-11 02:11:00,119.87,119.87,119.85,119.86,1804999969.0
2007-05-11 02:12:00,119.87,119.88,119.86,119.86,1751999983.0
2007-05-11 02:13:00,119.84,119.85,119.81,119.82,1795099990.0
2007-05-11 02:14:00,119.8,119.81,119.79,119.8,1795099990.0
2007-05-11 02:15:00,119.81,119.82,119.8,119.81,1795099990.0
2007-05-11 02:16:00,119.82,119.82,119.8,119.8,1795099990.0
2007-05-11 02:17:00,119.81,119.81,119.78,119.79,1795099990.0
2007-05-11 02:18:00,119.8,119.8,119.79,119.79,1795099990.0
2007-05-11 02:19:00,119.8,119.81,119.78,119.8,1795099990.0
2007-05-11 02:20:00,119.79,119.82,119.79,119.8,1795099990.0
2007-05-11 02:21:00,119.815,119.83,119.81,119.81,1795099990.0
2007-05-11 02:22:00,119.8,119.8,119.79,119.8,1585199984.0
2007-05-11 02:23:00,119.79,119.8,119.79,119.8,1585199984.0
2007-05-11 02:24:00,119.81,119.81,119.79,119.8,1585199984.0
2007-05-11 02:25:00,119.81,119.82,119.805,119.81,1585199984.0
2007-05-11 02:26:00,119.81,119.82,119.8,119.8,1289199973.0
2007-05-11 02:27:00,119.83,119.83,119.82,119.82,1289199973.0
2007-05-11 02:28:00,119.79,119.8,119.75,119.75,1512500001.0
2007-05-11 02:29:00,119.76,119.76,119.75,119.76,1512500001.0
2007-05-11 02:30:00,119.77,119.79,119.76,119.78,1512500001.0
2007-05-11 02:31:00,119.79,119.79,119.78,119.79,1512500001.0
2007-05-11 02:32:00,119.78,119.8,119.78,119.8,1512500001.0
2007-05-11 02:33:00,119.82,119.83,119.805,119.83,1512500001.0
2007-05-11 02:34:00,119.81,119.83,119.81,119.82,1104700015.0
2007-05-11 02:35:00,119.81,119.82,119.79,119.79,1104700015.0
2007-05-11 02:36:00,119.8,119.8,119.77,119.77,1104700015.0
2007-05-11 02:37:00,119.78,119.78,119.77,119.77,1104700015.0
2007-05-11 02:38:00,119.78,119.78,119.75,119.77,1104700015.0
2007-05-11 02:39:00,119.76,119.78,119.76,119.78,1104700015.0
2007-05-11 02:40:00,119.79,119.8,119.77,119.78,1104700015.0
2007-05-11 02:41:00,119.79,119.79,119.77,119.78,1104700015.0
2007-05-11 02:42:00,119.79,119.8,119.77,119.8,1104700015.0
2007-05-11 02:43:00,119.79,119.82,119.79,119.82,1104700015.0
2007-05-11 02:44:00,119.81,119.82,119.81,119.81,1104700015.0
2007-05-11 02:45:00,119.825,119.84,119.82,119.83,1104700015.0
2007-05-11 02:46:00,119.83,119.83,119.82,119.83,2059900042.0
2007-05-11 02:47:00,119.82,119.83,119.82,119.82,2059900042.0
2007-05-11 02:48:00,119.83,119.85,119.83,119.84,2059900042.0
2007-05-11 02:49:00,119.82,119.83,119.82,119.83,1664999984.0
2007-05-11 02:50:00,119.84,119.86,119.83,119.86,1664999984.0
2007-05-11 02:51:00,119.85,119.86,119.84,119.85,1664999984.0
2007-05-11 02:52:00,119.84,119.86,119.83,119.84,1664999984.0
2007-05-11 02:53:00,119.83,119.87,119.83,119.87,1664999984.0
2007-05-11 02:54:00,119.86,119.88,119.86,119.87,1664999984.0
2007-05-11 02:55:00,119.88,119.89,119.86,119.88,1664999984.0
2007-05-11 02:56:00,119.89,119.89,119.88,119.89,1664999984.0
2007-05-11 02:57:00,119.88,119.89,119.87,119.88,1664999984.0
2007-05-11 02:58:00,119.89,119.89,119.87,119.88,1664999984.0
2007-05-11 02:59:00,119.86,119.87,119.86,119.87,1939800018.0
2007-05-11 03:00:00,119.89,119.9,119.88,119.9,1939800018.0
2007-05-11 03:01:00,119.9,119.9,119.88,119.89,1399999988.0
2007-05-11 03:02:00,119.895,119.91,119.88,119.89,2021899963.0
2007-05-11 03:03:00,119.87,119.88,119.87,119.88,1970100019.0
2007-05-11 03:04:00,119.89,119.89,119.88,119.88,1970100019.0
2007-05-11 03:05:00,119.86,119.87,119.86,119.86,614800005.0
2007-05-11 03:06:00,119.85,119.87,119.85,119.86,614800005.0
2007-05-11 03:07:00,119.88,119.88,119.855,119.865,614800005.0
2007-05-11 03:08:00,119.85,119.86,119.85,119.85,374499994.0
2007-05-11 03:09:00,119.86,119.87,119.86,119.86,374499994.0
2007-05-11 03:10:00,119.865,119.87,119.86,119.87,374499994.0
2007-05-11 03:11:00,119.87,119.88,119.865,119.865,395599999.0
2007-05-11 03:12:00,119.87,119.87,119.86,119.86,1232099986.0
2007-05-11 03:13:00,119.86,119.87,119.85,119.86,1265599987.0
2007-05-11 03:14:00,119.85,119.86,119.84,119.86,1736499988.0
2007-05-11 03:15:00,119.87,119.89,119.87,119.88,1736499988.0
2007-05-11 03:16:00,119.88,119.89,119.88,119.88,1407599988.0
2007-05-11 03:17:00,119.88,119.89,119.88,119.89,410499986.0
2007-05-11 03:18:00,119.89,119.89,119.88,119.89,490099976.0
2007-05-11 03:19:00,119.89,119.89,119.88,119.88,704800010.0
2007-05-11 03:20:00,119.87,119.89,119.87,119.88,704800010.0
2007-05-11 03:21:00,119.89,119.9,119.88,119.89,704800010.0
2007-05-11 03:22:00,119.88,119.89,119.86,119.89,704800010.0
2007-05-11 03:23:00,119.88,119.88,119.86,119.87,704800010.0
2007-05-11 03:24:00,119.86,119.87,119.83,119.86,704800010.0
2007-05-11 03:25:00,119.84,119.86,119.8,119.82,704800010.0
2007-05-11 03:26:00,119.83,119.83,119.83,119.83,704800010.0
2007-05-11 03:27:00,119.845,119.86,119.845,119.85,704800010.0
2007-05-11 03:28:00,119.84,119.85,119.83,119.83,1946300018.0
2007-05-11 03:29:00,119.85,119.86,119.85,119.85,1946300018.0
2007-05-11 03:30:00,119.84,119.84,119.83,119.84,1557600011.0
2007-05-11 03:31:00,119.85,119.85,119.83,119.83,1557600011.0
2007-05-11 03:32:00,119.84,119.84,119.83,119.83,1557600011.0
2007-05-11 03:33:00,119.82,119.84,119.82,119.83,1557600011.0
2007-05-11 03:34:00,119.82,119.83,119.8,119.82,1557600011.0
2007-05-11 03:35:00,119.83,119.83,119.81,119.82,1557600011.0
2007-05-11 03:36:00,119.83,119.85,119.83,119.84,1557600011.0
2007-05-11 03:37:00,119.83,119.86,119.83,119.86,1557600011.0
2007-05-11 03:38:00,119.87,119.87,119.85,119.86,1557600011.0
2007-05-11 03:39:00,119.87,119.88,119.865,119.87,1557600011.0
2007-05-11 03:40:00,119.85,119.86,119.85,119.85,1883400014.0
2007-05-11 03:41:00,119.84,119.86,119.84,119.86,1883400014.0
2007-05-11 03:42:00,119.85,119.88,119.84,119.87,1883400014.0
2007-05-11 03:43:00,119.88,119.9,119.875,119.89,1883400014.0
2007-05-11 03:44:00,119.89,119.89,119.86,119.87,1516699970.0
2007-05-11 03:45:00,119.88,119.88,119.87,119.87,1516699970.0
2007-05-11 03:46:00,119.86,119.88,119.86,119.88,1516699970.0
2007-05-11 03:47:00,119.87,119.88,119.87,119.87,1516699970.0
2007-05-11 03:48:00,119.88,119.88,119.87,119.87,1516699970.0
2007-05-11 03:49:00,119.875,119.89,119.875,119.89,1516699970.0
2007-05-11 03:50:00,119.87,119.89,119.87,119.88,656899987.0
2007-05-11 03:51:00,119.89,119.9,119.89,119.89,656899987.0
2007-05-11 03:52:00,119.9,119.9,119.88,119.9,656899987.0
2007-05-11 03:53:00,119.89,119.92,119.89,119.91,656899987.0
2007-05-11 03:54:00,119.92,119.92,119.91,119.91,656899987.0
2007-05-11 03:55:00,119.92,119.93,119.92,119.92,656899987.0
2007-05-11 03:56:00,119.92,119.93,119.905,119.92,1964899983.0
2007-05-11 03:57:00,119.92,119.93,119.92,119.92,713799994.0
2007-05-11 03:58:00,119.92,119.93,119.91,119.92,1063999996.0
2007-05-11 03:59:00,119.93,119.93,119.92,119.92,1063999996.0
2007-05-11 04:00:00,119.93,119.95,119.92,119.95,1063999996.0
2007-05-11 04:01:00,119.94,119.95,119.92,119.93,1063999996.0
2007-05-11 04:02:00,119.94,119.95,119.93,119.95,1063999996.0
2007-05-11 04:03:00,119.94,119.97,119.94,119.96,1063999996.0
2007-05-11 04:04:00,119.95,119.96,119.95,119.96,1063999996.0
2007-05-11 04:05:00,119.97,119.98,119.96,119.98,1063999996.0
2007-05-11 04:06:00,119.97,120.0,119.96,119.99,1063999996.0
2007-05-11 04:07:00,120.0,120.0,119.97,119.98,1063999996.0
2007-05-11 04:08:00,119.97,119.97,119.95,119.96,1063999996.0
2007-05-11 04:09:00,119.97,119.98,119.95,119.97,1063999996.0
2007-05-11 04:10:00,119.96,119.98,119.96,119.97,1063999996.0
2007-05-11 04:11:00,119.96,119.96,119.94,119.94,1063999996.0
2007-05-11 04:12:00,119.95,119.95,119.93,119.93,1063999996.0
2007-05-11 04:13:00,119.92,119.93,119.91,119.93,1063999996.0
2007-05-11 04:14:00,119.94,119.94,119.93,119.94,1063999996.0
2007-05-11 04:15:00,119.95,119.95,119.93,119.93,1381999990.0
2007-05-11 04:16:00,119.94,119.95,119.94,119.95,1198099993.0
2007-05-11 04:17:00,119.95,119.97,119.94,119.94,1507100019.0
2007-05-11 04:18:00,119.96,119.96,119.925,119.93,923799993.0
2007-05-11 04:19:00,119.93,119.93,119.92,119.92,543799996.0
2007-05-11 04:20:00,119.92,119.94,119.91,119.93,1571200026.0
2007-05-11 04:21:00,119.91,119.93,119.91,119.93,1925499994.0
2007-05-11 04:22:00,119.94,119.95,119.93,119.94,1925499994.0
2007-05-11 04:23:00,119.95,119.98,119.95,119.97,1925499994.0
2007-05-11 04:24:00,119.98,119.98,119.96,119.96,853199990.0
2007-05-11 04:25:00,119.97,119.97,119.95,119.96,881800010.0
2007-05-11 04:26:00,119.96,119.96,119.945,119.96,702800009.0
2007-05-11 04:27:00,119.97,119.97,119.94,119.96,1461300006.0
2007-05-11 04:28:00,119.96,119.97,119.95,119.96,1021200014.0
2007-05-11 04:29:00,119.97,119.98,119.95,119.97,1520299993.0
2007-05-11 04:30:00,119.98,119.98,119.96,119.96,387999996.0
2007-05-11 04:31:00,119.96,119.96,119.96,119.96,203800000.0
2007-05-11 04:32:00,119.96,119.97,119.955,119.96,164300000.0
2007-05-11 04:33:00,119.96,119.96,119.95,119.96,295500003.0
2007-05-11 04:34:00,119.97,119.97,119.945,119.95,732999999.0
2007-05-11 04:35:00,119.96,119.96,119.95,119.95,915700021.0
2007-05-11 04:36:00,119.95,119.95,119.945,119.95,1471900007.0
2007-05-11 04:37:00,119.95,119.96,119.945,119.96,1612000000.0
2007-05-11 04:38:00,119.93,119.94,119.92,119.92,1682000009.0
2007-05-11 04:39:00,119.94,119.95,119.935,119.94,1682000009.0
2007-05-11 04:40:00,119.94,119.95,119.94,119.94,1083600008.0
2007-05-11 04:41:00,119.95,119.95,119.935,119.935,1294099999.0
2007-05-11 04:42:00,119.935,119.94,119.925,119.94,430599994.0
2007-05-11 04:43:00,119.95,119.95,119.93,119.94,1075199999.0
2007-05-11 04:44:00,119.94,119.94,119.925,119.94,898700003.0
2007-05-11 04:45:00,119.94,119.94,119.935,119.94,212500001.0
2007-05-11 04:46:00,119.94,119.95,119.93,119.93,575099999.0
2007-05-11 04:47:00,119.93,119.94,119.925,119.925,169700000.0
2007-05-11 04:48:00,119.925,119.93,119.925,119.93,74400000.0
2007-05-11 04:49:00,119.93,119.93,119.92,119.92,512999996.0
2007-05-11 04:50:00,119.92,119.93,119.915,119.915,649999995.0
2007-05-11 04:51:00,119.93,119.935,119.92,119.93,1139599987.0
2007-05-11 04:52:00,119.93,119.94,119.93,119.93,796800003.0
2007-05-11 04:53:00,119.93,119.93,119.915,119.93,1817800014.0
2007-05-11 04:54:00,119.93,119.93,119.915,119.915,1021199976.0
2007-05-11 04:55:00,119.93,119.93,119.93,119.93,173600000.0
2007-05-11 04:56:00,119.93,119.93,119.92,119.92,503499996.0
2007-05-11 04:57:00,119.92,119.92,119.9,119.9,1675599981.0
2007-05-11 04:58:00,119.9,119.91,119.875,119.875,1763000003.0
2007-05-11 04:59:00,119.89,119.89,119.88,119.89,2114000038.0
2007-05-11 05:00:00,119.9,119.9,119.88,119.88,761500003.0
2007-05-11 05:01:00,119.85,119.87,119.85,119.87,1025099993.0
2007-05-11 05:02:00,119.88,119.9,119.87,119.885,1025099993.0
2007-05-11 05:03:00,119.89,119.9,119.89,119.89,1686200003.0
2007-05-11 05:04:00,119.9,119.9,119.89,119.89,1686200003.0
2007-05-11 05:05:00,119.9,119.91,119.9,119.91,1686200003.0
2007-05-11 05:06:00,119.91,119.92,119.9,119.91,445900012.0
2007-05-11 05:07:00,119.9,119.91,119.9,119.9,1090700018.0
2007-05-11 05:08:00,119.9,119.91,119.895,119.895,348199994.0
2007-05-11 05:09:00,119.91,119.91,119.89,119.89,1138200006.0
2007-05-11 05:10:00,119.89,119.89,119.88,119.89,616300014.0
2007-05-11 05:11:00,119.86,119.87,119.86,119.86,1750800000.0
2007-05-11 05:12:00,119.85,119.88,119.85,119.86,1750800000.0
2007-05-11 05:13:00,119.87,119.87,119.87,119.87,1750800000.0
2007-05-11 05:14:00,119.89,119.89,119.87,119.88,1750800000.0
2007-05-11 05:15:00,119.86,119.87,119.86,119.87,949100009.0
2007-05-11 05:16:00,119.88,119.88,119.88,119.88,949100009.0
2007-05-11 05:17:00,119.89,119.89,119.88,119.89,949100009.0
2007-05-11 05:18:00,119.895,119.9,119.895,119.895,949100009.0
2007-05-11 05:19:00,119.88,119.9,119.88,119.9,1396300028.0
2007-05-11 05:20:00,119.89,119.9,119.89,119.89,1396300028.0
2007-05-11 05:21:00,119.9,119.92,119.9,119.91,1396300028.0
2007-05-11 05:22:00,119.91,119.91,119.89,119.91,1234200019.0
2007-05-11 05:23:00,119.91,119.92,119.9,119.92,2048799961.0
2007-05-11 05:24:00,119.93,119.93,119.92,119.92,2048799961.0
2007-05-11 05:25:00,119.93,119.97,119.92,119.95,2048799961.0
2007-05-11 05:26:00,119.96,119.96,119.93,119.93,2048799961.0
2007-05-11 05:27:00,119.92,119.93,119.89,119.91,2048799961.0
2007-05-11 05:28:00,119.92,119.92,119.9,119.92,2048799961.0
2007-05-11 05:29:00,119.92,119.92,119.905,119.91,1611699977.0
2007-05-11 05:30:00,119.92,119.92,119.895,119.9,1458500004.0
2007-05-11 05:31:00,119.9,119.91,119.9,119.9,1503700024.0
2007-05-11 05:32:00,119.88,119.88,119.86,119.87,725599997.0
2007-05-11 05:33:00,119.88,119.88,119.865,119.875,725599997.0
2007-05-11 05:34:00,119.89,119.9,119.88,119.885,965799992.0
2007-05-11 05:35:00,119.885,119.9,119.885,119.885,823500030.0
2007-05-11 05:36:00,119.89,119.91,119.885,119.905,1450499998.0
2007-05-11 05:37:00,119.91,119.91,119.9,119.91,1411700031.0
2007-05-11 05:38:00,119.92,119.92,119.91,119.92,2121100035.0
2007-05-11 05:39:00,119.9,119.9,119.9,119.9,204400005.0
2007-05-11 05:40:00,119.91,119.91,119.9,119.91,204400005.0
2007-05-11 05:41:00,119.89,119.89,119.88,119.89,1406800004.0
2007-05-11 05:42:00,119.88,119.9,119.87,119.88,1406800004.0
2007-05-11 05:43:00,119.87,119.88,119.86,119.87,1406800004.0
2007-05-11 05:44:00,119.88,119.89,119.86,119.86,1406800004.0
2007-05-11 05:45:00,119.87,119.87,119.86,119.86,1406800004.0
2007-05-11 05:46:00,119.865,119.89,119.865,119.88,1406800004.0
2007-05-11 05:47:00,119.88,119.88,119.865,119.87,1385200005.0
2007-05-11 05:48:00,119.87,119.89,119.865,119.875,1780570010.0
2007-05-11 05:49:00,119.87,119.87,119.86,119.86,1730599996.0
2007-05-11 05:50:00,119.87,119.87,119.86,119.87,1730599996.0
2007-05-11 05:51:00,119.88,119.88,119.855,119.855,1730599996.0
2007-05-11 05:52:00,119.83,119.84,119.82,119.83,1648700005.0
2007-05-11 05:53:00,119.84,119.84,119.84,119.84,1648700005.0
2007-05-11 05:54:00,119.83,119.85,119.83,119.85,1648700005.0
2007-05-11 05:55:00,119.86,119.86,119.85,119.86,1648700005.0
2007-05-11 05:56:00,119.87,119.87,119.86,119.87,1648700005.0
2007-05-11 05:57:00,119.87,119.89,119.86,119.87,1378800000.0
2007-05-11 05:58:00,119.875,119.89,119.865,119.875,1894600008.0
2007-05-11 05:59:00,119.875,119.88,119.865,119.87,850500012.0
2007-05-11 06:00:00,119.87,119.88,119.87,119.875,2032900029.0
2007-05-11 06:01:00,119.85,119.86,119.85,119.86,1039900042.0
2007-05-11 06:02:00,119.865,119.87,119.865,119.87,1039900042.0
2007-05-11 06:03:00,119.87,119.89,119.87,119.89,2039700051.0
2007-05-11 06:04:00,119.88,119.9,119.87,119.9,2039700051.0
2007-05-11 06:05:00,119.91,119.92,119.9,119.9,2039700051.0
2007-05-11 06:06:00,119.9,119.9,119.9,119.9,1329800029.0
2007-05-11 06:07:00,119.89,119.92,119.89,119.91,1329800029.0
2007-05-11 06:08:00,119.92,119.94,119.91,119.94,1329800029.0
2007-05-11 06:09:00,119.95,119.95,119.92,119.92,1329800029.0
2007-05-11 06:10:00,119.91,119.92,119.91,119.92,1329800029.0
2007-05-11 06:11:00,119.93,119.94,119.92,119.94,1329800029.0
2007-05-11 06:12:00,119.94,119.94,119.93,119.93,756899991.0
2007-05-11 06:13:00,119.93,119.94,119.93,119.94,1790700006.0
2007-05-11 06:14:00,119.93,119.94,119.92,119.93,1367399980.0
2007-05-11 06:15:00,119.94,119.94,119.94,119.94,1367399980.0
2007-05-11 06:16:00,119.92,119.93,119.92,119.92,1478399998.0
2007-05-11 06:17:00,119.93,119.94,119.91,119.92,1478399998.0
2007-05-11 06:18:00,119.91,119.92,119.88,119.89,1478399998.0
2007-05-11 06:19:00,119.87,119.89,119.87,119.88,1478399998.0
2007-05-11 06:20:00,119.89,119.92,119.89,119.91,1478399998.0
2007-05-11 06:21:00,119.91,119.91,119.9,119.9,607500000.0
2007-05-11 06:22:00,119.9,119.91,119.9,119.9,859699995.0
2007-05-11 06:23:00,119.9,119.9,119.9,119.9,1064599988.0
2007-05-11 06:24:00,119.9,119.91,119.89,119.9,1182700004.0
2007-05-11 06:25:00,119.9,119.92,119.9,119.91,804799998.0
2007-05-11 06:26:00,119.91,119.91,119.885,119.9,1019000004.0
2007-05-11 06:27:00,119.9,119.9,119.89,119.89,1882499979.0
2007-05-11 06:28:00,119.89,119.9,119.87,119.87,1620249993.0
2007-05-11 06:29:00,119.87,119.89,119.87,119.87,1816599982.0
2007-05-11 06:30:00,119.87,119.89,119.87,119.88,1591699978.0
2007-05-11 06:31:00,119.88,119.88,119.87,119.87,1401399965.0
2007-05-11 06:32:00,119.88,119.9,119.88,119.89,2072199961.0
2007-05-11 06:33:00,119.87,119.88,119.87,119.87,1341900000.0
2007-05-11 06:34:00,119.88,119.88,119.87,119.87,1341900000.0
2007-05-11 06:35:00,119.89,119.89,119.87,119.87,1341900000.0
2007-05-11 06:36:00,119.88,119.89,119.875,119.88,1341900000.0
2007-05-11 06:37:00,119.89,119.9,119.88,119.88,1209400016.0
2007-05-11 06:38:00,119.88,119.9,119.88,119.89,1787799968.0
2007-05-11 06:39:00,119.895,119.92,119.895,119.9,1787799968.0
2007-05-11 06:40:00,119.88,119.89,119.86,119.86,2052500019.0
2007-05-11 06:41:00,119.87,119.88,119.87,119.88,2052500019.0
2007-05-11 06:42:00,119.88,119.88,119.865,119.865,607300001.0
2007-05-11 06:43:00,119.865,119.89,119.865,119.88,1842999958.0
2007-05-11 06:44:00,119.88,119.88,119.87,119.88,1424800007.0
2007-05-11 06:45:00,119.88,119.88,119.87,119.87,765400006.0
2007-05-11 06:46:00,119.87,119.87,119.86,119.87,1848799996.0
2007-05-11 06:47:00,119.88,119.89,119.88,119.88,1848799996.0
2007-05-11 06:48:00,119.9,119.91,119.89,119.895,1848799996.0
2007-05-11 06:49:00,119.88,119.88,119.87,119.87,1569000001.0
2007-05-11 06:50:00,119.88,119.88,119.86,119.88,1569000001.0
2007-05-11 06:51:00,119.89,119.89,119.87,119.89,1569000001.0
2007-05-11 06:52:00,119.9,119.9,119.89,119.89,1569000001.0
2007-05-11 06:53:00,119.89,119.89,119.87,119.89,1512900010.0
2007-05-11 06:54:00,119.9,119.91,119.88,119.9,1512900010.0
2007-05-11 06:55:00,119.91,119.92,119.89,119.92,1512900010.0
2007-05-11 06:56:00,119.91,119.93,119.91,119.91,1512900010.0
2007-05-11 06:57:00,119.92,119.93,119.91,119.91,1512900010.0
2007-05-11 06:58:00,119.92,119.92,119.91,119.91,1512900010.0
2007-05-11 06:59:00,119.93,119.93,119.915,119.92,1512900010.0
2007-05-11 07:00:00,119.92,119.96,119.92,119.93,1568899989.0
2007-05-11 07:01:00,119.92,119.94,119.91,119.94,1568899989.0
2007-05-11 07:02:00,119.95,119.97,119.945,119.95,1568899989.0
2007-05-11 07:03:00,119.95,119.95,119.935,119.94,1403999977.0
2007-05-11 07:04:00,119.94,119.96,119.93,119.96,1965799983.0
2007-05-11 07:05:00,119.96,119.96,119.935,119.95,1633500021.0
2007-05-11 07:06:00,119.95,119.96,119.94,119.945,1535499978.0
2007-05-11 07:07:00,119.945,119.95,119.94,119.94,1222100024.0
2007-05-11 07:08:00,119.92,119.94,119.9,119.92,2007000001.0
2007-05-11 07:09:00,119.93,119.94,119.92,119.925,2007000001.0
2007-05-11 07:10:00,119.93,119.94,119.93,119.93,1791899957.0
2007-05-11 07:11:00,119.91,119.91,119.91,119.91,1817000006.0
2007-05-11 07:12:00,119.915,119.93,119.915,119.92,1817000006.0
2007-05-11 07:13:00,119.915,119.94,119.915,119.93,705200011.0
2007-05-11 07:14:00,119.93,119.93,119.915,119.92,1226299994.0
2007-05-11 07:15:00,119.92,119.92,119.91,119.91,1281200018.0
2007-05-11 07:16:00,119.9,119.9,119.9,119.9,1281200018.0
2007-05-11 07:17:00,119.91,119.91,119.89,119.89,1281200018.0
2007-05-11 07:18:00,119.9,119.91,119.895,119.91,1281200018.0
2007-05-11 07:19:00,119.92,119.92,119.905,119.91,1513599986.0
2007-05-11 07:20:00,119.91,119.93,119.91,119.92,1511200022.0
2007-05-11 07:21:00,119.92,119.92,119.905,119.92,1873700017.0
2007-05-11 07:22:00,119.905,119.92,119.905,119.91,1714099989.0
2007-05-11 07:23:00,119.91,119.91,119.895,119.9,1905599993.0
2007-05-11 07:24:00,119.88,119.89,119.88,119.88,1514600018.0
2007-05-11 07:25:00,119.87,119.88,119.87,119.87,1514600018.0
2007-05-11 07:26:00,119.88,119.89,119.86,119.86,1514600018.0
2007-05-11 07:27:00,119.85,119.85,119.83,119.85,1514600018.0
2007-05-11 07:28:00,119.84,119.86,119.84,119.86,1514600018.0
2007-05-11 07:29:00,119.87,119.88,119.86,119.88,1514600018.0
2007-05-11 07:30:00,119.89,119.89,119.88,119.88,1514600018.0
2007-05-11 07:31:00,119.89,119.9,119.88,119.89,1514600018.0
2007-05-11 07:32:00,119.9,119.91,119.9,119.9,1514600018.0
2007-05-11 07:33:00,119.9,119.91,119.9,119.9,1449700006.0
2007-05-11 07:34:00,119.91,119.93,119.91,119.93,1449700006.0
2007-05-11 07:35:00,119.9,119.92,119.89,119.91,763699991.0
2007-05-11 07:36:00,119.9,119.9,119.86,119.88,763699991.0
2007-05-11 07:37:00,119.87,119.89,119.87,119.89,763699991.0
2007-05-11 07:38:00,119.87,119.88,119.86,119.88,763699991.0
2007-05-11 07:39:00,119.88,119.89,119.87,119.89,763699991.0
2007-05-11 07:40:00,119.88,119.88,119.875,119.88,300000005.0
2007-05-11 07:41:00,119.88,119.91,119.88,119.89,1887499967.0
2007-05-11 07:42:00,119.91,119.91,119.88,119.895,1887499967.0
2007-05-11 07:43:00,119.88,119.89,119.86,119.87,1120100012.0
2007-05-11 07:44:00,119.89,119.9,119.88,119.89,1120100012.0
2007-05-11 07:45:00,119.88,119.88,119.86,119.88,2077499993.0
2007-05-11 07:46:00,119.87,119.88,119.86,119.87,2077499993.0
2007-05-11 07:47:00,119.86,119.88,119.86,119.86,2077499993.0
2007-05-11 07:48:00,119.85,119.87,119.85,119.86,2077499993.0
2007-05-11 07:49:00,119.87,119.88,119.85,119.88,2077499993.0
2007-05-11 07:50:00,119.87,119.9,119.87,119.9,2077499993.0
2007-05-11 07:51:00,119.89,119.91,119.88,119.9,2077499993.0
2007-05-11 07:52:00,119.89,119.9,119.89,119.89,2077499993.0
2007-05-11 07:53:00,119.88,119.91,119.88,119.89,2077499993.0
2007-05-11 07:54:00,119.9,119.9,119.87,119.89,2077499993.0
2007-05-11 07:55:00,119.89,119.89,119.87,119.88,2048200016.0
2007-05-11 07:56:00,119.88,119.89,119.88,119.88,1845799978.0
2007-05-11 07:57:00,119.87,119.88,119.87,119.88,1845799978.0
2007-05-11 07:58:00,119.86,119.89,119.85,119.86,1845799978.0
2007-05-11 07:59:00,119.87,119.87,119.84,119.85,1845799978.0
2007-05-11 08:00:00,119.86,119.87,119.84,119.86,1845799978.0
2007-05-11 08:01:00,119.87,119.87,119.83,119.85,1845799978.0
2007-05-11 08:02:00,119.84,119.84,119.83,119.84,1845799978.0
2007-05-11 08:03:00,119.85,119.87,119.84,119.86,1845799978.0
2007-05-11 08:04:00,119.87,119.87,119.83,119.83,1845799978.0
2007-05-11 08:05:00,119.84,119.85,119.83,119.83,1845799978.0
2007-05-11 08:06:00,119.845,119.85,119.83,119.85,1845799978.0
2007-05-11 08:07:00,119.84,119.86,119.83,119.85,1395599981.0
2007-05-11 08:08:00,119.86,119.88,119.855,119.88,1395599981.0
2007-05-11 08:09:00,119.88,119.88,119.87,119.875,1347399994.0
2007-05-11 08:10:00,119.88,119.89,119.86,119.88,915299998.0
2007-05-11 08:11:00,119.88,119.88,119.87,119.87,1192499987.0
2007-05-11 08:12:00,119.87,119.88,119.87,119.87,1136099990.0
2007-05-11 08:13:00,119.85,119.87,119.85,119.86,641699991.0
2007-05-11 08:14:00,119.85,119.86,119.85,119.85,641699991.0
2007-05-11 08:15:00,119.86,119.87,119.86,119.86,641699991.0
2007-05-11 08:16:00,119.88,119.88,119.87,119.88,641699991.0
2007-05-11 08:17:00,119.88,119.88,119.88,119.88,263200000.0
2007-05-11 08:18:00,119.88,119.88,119.86,119.87,1722800001.0
2007-05-11 08:19:00,119.86,119.87,119.85,119.86,1547099998.0
2007-05-11 08:20:00,119.87,119.88,119.86,119.88,1547099998.0
2007-05-11 08:21:00,119.87,119.89,119.87,119.88,1547099998.0
2007-05-11 08:22:00,119.86,119.89,119.86,119.87,1547099998.0
2007-05-11 08:23:00,119.88,119.88,119.88,119.88,1547099998.0
2007-05-11 08:24:00,119.89,119.91,119.885,119.895,1547099998.0
2007-05-11 08:25:00,119.895,119.91,119.885,119.89,1681800017.0
2007-05-11 08:26:00,119.89,119.89,119.88,119.88,1838200011.0
2007-05-11 08:27:00,119.89,119.89,119.87,119.88,1838200011.0
2007-05-11 08:28:00,119.87,119.88,119.85,119.85,1838200011.0
2007-05-11 08:29:00,119.86,119.86,119.84,119.84,1838200011.0
2007-05-11 08:30:00,119.85,119.85,119.82,119.82,1838200011.0
2007-05-11 08:31:00,119.83,119.83,119.81,119.81,1838200011.0
2007-05-11 08:32:00,119.82,119.83,119.81,119.83,1838200011.0
2007-05-11 08:33:00,119.82,119.83,119.82,119.83,1838200011.0
2007-05-11 08:34:00,119.84,119.86,119.83,119.85,1838200011.0
2007-05-11 08:35:00,119.86,119.87,119.85,119.86,1838200011.0
2007-05-11 08:36:00,119.87,119.87,119.865,119.87,1838200011.0
2007-05-11 08:37:00,119.88,119.88,119.87,119.87,1825000025.0
2007-05-11 08:38:00,119.85,119.86,119.83,119.85,1715300049.0
2007-05-11 08:39:00,119.83,119.84,119.82,119.83,1715300049.0
2007-05-11 08:40:00,119.82,119.84,119.82,119.84,1715300049.0
2007-05-11 08:41:00,119.83,119.84,119.82,119.84,1715300049.0
2007-05-11 08:42:00,119.83,119.85,119.83,119.84,1715300049.0
2007-05-11 08:43:00,119.85,119.86,119.835,119.84,1715300049.0
2007-05-11 08:44:00,119.83,119.84,119.83,119.84,1059200017.0
2007-05-11 08:45:00,119.83,119.84,119.82,119.84,1059200017.0
2007-05-11 08:46:00,119.83,119.85,119.83,119.84,1059200017.0
2007-05-11 08:47:00,119.85,119.87,119.83,119.86,1059200017.0
2007-05-11 08:48:00,119.87,119.87,119.87,119.87,1059200017.0
2007-05-11 08:49:00,119.85,119.86,119.82,119.83,1059200017.0
2007-05-11 08:50:00,119.835,119.85,119.835,119.84,1059200017.0
2007-05-11 08:51:00,119.82,119.85,119.82,119.83,1617199983.0
2007-05-11 08:52:00,119.85,119.86,119.85,119.855,1617199983.0
2007-05-11 08:53:00,119.86,119.87,119.85,119.85,822599988.0
2007-05-11 08:54:00,119.84,119.88,119.83,119.88,1759999952.0
2007-05-11 08:55:00,119.86,119.89,119.86,119.88,1759999952.0
2007-05-11 08:56:00,119.89,119.9,119.88,119.88,1759999952.0
2007-05-11 08:57:00,119.89,119.9,119.88,119.88,1759999952.0
2007-05-11 08:58:00,119.89,119.91,119.89,119.89,1759999952.0
2007-05-11 08:59:00,119.89,119.91,119.88,119.9,1755800005.0
2007-05-11 09:00:00,119.91,119.93,119.9,119.91,1755800005.0
2007-05-11 09:01:00,119.92,119.92,119.9,119.9,1755800005.0
2007-05-11 09:02:00,119.91,119.91,119.9,119.9,1755800005.0
2007-05-11 09:03:00,119.9,119.91,119.895,119.895,921800009.0
2007-05-11 09:04:00,119.895,119.9,119.895,119.9,156600000.0
2007-05-11 09:05:00,119.9,119.91,119.885,119.885,1663499997.0
2007-05-11 09:06:00,119.88,119.89,119.86,119.87,1951099970.0
2007-05-11 09:07:00,119.88,119.89,119.87,119.88,1951099970.0
2007-05-11 09:08:00,119.86,119.89,119.86,119.89,1349299980.0
2007-05-11 09:09:00,119.88,119.9,119.87,119.89,1349299980.0
2007-05-11 09:10:00,119.91,119.91,119.875,119.875,1349299980.0
2007-05-11 09:11:00,119.87,119.87,119.85,119.87,1931800004.0
2007-05-11 09:12:00,119.85,119.87,119.85,119.86,1931800004.0
2007-05-11 09:13:00,119.865,119.88,119.865,119.87,1931800004.0
2007-05-11 09:14:00,119.87,119.88,119.87,119.87,396599988.0
2007-05-11 09:15:00,119.87,119.88,119.865,119.865,841199988.0
2007-05-11 09:16:00,119.87,119.89,119.86,119.88,1670799984.0
2007-05-11 09:17:00,119.9,119.9,119.87,119.88,1670799984.0
2007-05-11 09:18:00,119.87,119.9,119.87,119.89,608900001.0
2007-05-11 09:19:00,119.895,119.91,119.89,119.89,608900001.0
2007-05-11 09:20:00,119.89,119.91,119.89,119.895,1822200000.0
2007-05-11 09:21:00,119.895,119.9,119.88,119.88,1978399976.0
2007-05-11 09:22:00,119.88,119.89,119.865,119.875,1776699982.0
2007-05-11 09:23:00,119.88,119.89,119.87,119.88,981199999.0
2007-05-11 09:24:00,119.89,119.9,119.87,119.87,770700003.0
2007-05-11 09:25:00,119.87,119.88,119.87,119.87,2011999980.0
2007-05-11 09:26:00,119.87,119.87,119.855,119.86,1454099991.0
2007-05-11 09:27:00,119.84,119.85,119.82,119.84,1844399963.0
2007-05-11 09:28:00,119.85,119.86,119.83,119.85,1844399963.0
2007-05-11 09:29:00,119.84,119.85,119.83,119.83,1844399963.0
2007-05-11 09:30:00,119.86,119.86,119.855,119.86,1844399963.0
2007-05-11 09:31:00,119.86,119.86,119.82,119.82,1352799982.0
2007-05-11 09:32:00,119.83,119.83,119.8,119.82,1352799982.0
2007-05-11 09:33:00,119.8,119.81,119.77,119.78,1352799982.0
2007-05-11 09:34:00,119.79,119.82,119.78,119.82,1352799982.0
2007-05-11 09:35:00,119.83,119.84,119.82,119.82,1352799982.0
2007-05-11 09:36:00,119.79,119.83,119.79,119.82,2077200008.0
2007-05-11 09:37:00,119.81,119.83,119.8,119.8,2077200008.0
2007-05-11 09:38:00,119.81,119.83,119.79,119.83,2077200008.0
2007-05-11 09:39:00,119.84,119.86,119.83,119.86,2077200008.0
2007-05-11 09:40:00,119.85,119.87,119.85,119.87,2077200008.0
2007-05-11 09:41:00,119.88,119.88,119.86,119.86,2077200008.0
2007-05-11 09:42:00,119.87,119.87,119.84,119.85,2077200008.0
2007-05-11 09:43:00,119.84,119.85,119.83,119.84,2077200008.0
2007-05-11 09:44:00,119.85,119.85,119.83,119.85,2077200008.0
2007-05-11 09:45:00,119.84,119.85,119.81,119.81,2077200008.0
2007-05-11 09:46:00,119.83,119.85,119.82,119.83,2077200008.0
2007-05-11 09:47:00,119.82,119.83,119.82,119.82,2077200008.0
2007-05-11 09:48:00,119.84,119.85,119.83,119.83,2077200008.0
2007-05-11 09:49:00,119.84,119.84,119.83,119.83,2077200008.0
2007-05-11 09:50:00,119.82,119.83,119.81,119.82,2077200008.0
2007-05-11 09:51:00,119.8,119.82,119.8,119.82,2077200008.0
2007-05-11 09:52:00,119.83,119.84,119.82,119.83,2077200008.0
2007-05-11 09:53:00,119.82,119.83,119.82,119.83,2077200008.0
2007-05-11 09:54:00,119.84,119.85,119.84,119.85,2077200008.0
2007-05-11 09:55:00,119.85,119.86,119.835,119.86,1847199994.0
2007-05-11 09:56:00,119.83,119.86,119.83,119.86,1057499960.0
2007-05-11 09:57:00,119.87,119.88,119.86,119.86,1057499960.0
2007-05-11 09:58:00,119.86,119.86,119.84,119.85,1204999973.0
2007-05-11 09:59:00,119.86,119.88,119.86,119.87,1204999973.0
2007-05-11 10:00:00,119.85,119.88,119.84,119.87,1830499976.0
2007-05-11 10:01:00,119.88,119.89,119.85,119.85,1830499976.0
2007-05-11 10:02:00,119.86,119.87,119.85,119.86,1830499976.0
2007-05-11 10:03:00,119.87,119.87,119.85,119.86,1830499976.0
2007-05-11 10:04:00,119.865,119.88,119.86,119.87,1830499976.0
2007-05-11 10:05:00,119.87,119.89,119.855,119.875,1827299988.0
2007-05-11 10:06:00,119.875,119.89,119.865,119.87,1952699979.0
2007-05-11 10:07:00,119.87,119.89,119.865,119.89,1275599989.0
2007-05-11 10:08:00,119.89,119.89,119.87,119.89,615500003.0
2007-05-11 10:09:00,119.89,119.9,119.88,119.89,705400005.0
2007-05-11 10:10:00,119.885,119.89,119.875,119.88,1038000004.0
2007-05-11 10:11:00,119.88,119.9,119.88,119.89,372400007.0
2007-05-11 10:12:00,119.89,119.89,119.87,119.88,710699987.0
2007-05-11 10:13:00,119.87,119.88,119.865,119.865,1035399986.0
2007-05-11 10:14:00,119.87,119.88,119.87,119.88,516200001.0
2007-05-11 10:15:00,119.88,119.89,119.87,119.87,895299999.0
2007-05-11 10:16:00,119.87,119.87,119.865,119.87,862299997.0
2007-05-11 10:17:00,119.85,119.86,119.84,119.85,358899995.0
2007-05-11 10:18:00,119.855,119.87,119.85,119.855,358899995.0
2007-05-11 10:19:00,119.83,119.85,119.81,119.82,1172399989.0
2007-05-11 10:20:00,119.83,119.84,119.825,119.84,1172399989.0
2007-05-11 10:21:00,119.84,119.87,119.84,119.86,624039999.0
2007-05-11 10:22:00,119.87,119.88,119.87,119.87,624039999.0
2007-05-11 10:23:00,119.87,119.9,119.865,119.9,2120299986.0
2007-05-11 10:24:00,119.9,119.9,119.88,119.88,648099995.0
2007-05-11 10:25:00,119.895,119.895,119.885,119.885,648099995.0
2007-05-11 10:26:00,119.885,119.89,119.875,119.875,341299997.0
2007-05-11 10:27:00,119.87,119.88,119.84,119.85,975299987.0
2007-05-11 10:28:00,119.87,119.87,119.85,119.85,975299987.0
2007-05-11 10:29:00,119.82,119.84,119.82,119.83,1256500015.0
2007-05-11 10:30:00,119.82,119.83,119.81,119.81,1256500015.0
2007-05-11 10:31:00,119.82,119.82,119.8,119.81,1256500015.0
2007-05-11 10:32:00,119.82,119.85,119.82,119.83,1256500015.0
2007-05-11 10:33:00,119.82,119.83,119.82,119.82,1256500015.0
2007-05-11 10:34:00,119.81,119.81,119.81,119.81,1256500015.0
2007-05-11 10:35:00,119.8,119.83,119.8,119.83,1256500015.0
2007-05-11 10:36:00,119.84,119.85,119.83,119.84,1256500015.0
2007-05-11 10:37:00,119.84,119.84,119.83,119.83,1976100005.0
2007-05-11 10:38:00,119.835,119.85,119.835,119.84,1976100005.0
2007-05-11 10:39:00,119.84,119.85,119.84,119.84,910699994.0
2007-05-11 10:40:00,119.83,119.84,119.82,119.83,1474119999.0
2007-05-11 10:41:00,119.84,119.84,119.83,119.83,1474119999.0
2007-05-11 10:42:00,119.85,119.865,119.845,119.86,1474119999.0
2007-05-11 10:43:00,119.86,119.86,119.845,119.845,1062200010.0
2007-05-11 10:44:00,119.83,119.83,119.83,119.83,748899994.0
2007-05-11 10:45:00,119.82,119.83,119.82,119.83,748899994.0
2007-05-11 10:46:00,119.84,119.85,119.835,119.835,748899994.0
2007-05-11 10:47:00,119.84,119.85,119.835,119.84,434200004.0
2007-05-11 10:48:00,119.84,119.85,119.84,119.84,851799999.0
2007-05-11 10:49:00,119.84,119.84,119.83,119.83,1769099981.0
2007-05-11 10:50:00,119.835,119.84,119.825,119.84,2034299993.0
2007-05-11 10:51:00,119.83,119.83,119.83,119.83,871500018.0
2007-05-11 10:52:00,119.84,119.85,119.835,119.84,871500018.0
2007-05-11 10:53:00,119.82,119.83,119.81,119.82,1144999983.0
2007-05-11 10:54:00,119.83,119.83,119.82,119.82,1144999983.0
2007-05-11 10:55:00,119.84,119.85,119.83,119.83,1144999983.0
2007-05-11 10:56:00,119.83,119.83,119.81,119.82,1612799996.0
2007-05-11 10:57:00,119.835,119.84,119.825,119.83,1612799996.0
2007-05-11 10:58:00,119.81,119.83,119.8,119.81,1804600006.0
2007-05-11 10:59:00,119.825,119.83,119.82,119.825,1804600006.0
2007-05-11 11:00:00,119.83,119.84,119.815,119.82,1400699992.0
2007-05-11 11:01:00,119.82,119.82,119.79,119.8,2116499990.0
2007-05-11 11:02:00,119.79,119.8,119.77,119.77,2116499990.0
2007-05-11 11:03:00,119.78,119.79,119.78,119.78,2116499990.0
2007-05-11 11:04:00,119.795,119.81,119.785,119.79,2116499990.0
2007-05-11 11:05:00,119.77,119.77,119.75,119.76,1537800013.0
2007-05-11 11:06:00,119.77,119.77,119.76,119.76,1537800013.0
2007-05-11 11:07:00,119.77,119.77,119.75,119.76,1537800013.0
2007-05-11 11:08:00,119.75,119.77,119.75,119.76,1537800013.0
2007-05-11 11:09:00,119.77,119.79,119.765,119.79,1537800013.0
2007-05-11 11:10:00,119.78,119.79,119.77,119.79,1857000021.0
2007-05-11 11:11:00,119.795,119.81,119.79,119.81,1857000021.0
2007-05-11 11:12:00,119.78,119.79,119.75,119.75,1580600011.0
2007-05-11 11:13:00,119.74,119.76,119.71,119.72,1580600011.0
2007-05-11 11:14:00,119.73,119.74,119.72,119.73,1580600011.0
2007-05-11 11:15:00,119.72,119.74,119.72,119.73,1580600011.0
2007-05-11 11:16:00,119.74,119.74,119.71,119.72,1580600011.0
2007-05-11 11:17:00,119.71,119.72,119.69,119.7,1580600011.0
2007-05-11 11:18:00,119.69,119.71,119.69,119.71,1580600011.0
2007-05-11 11:19:00,119.7,119.71,119.67,119.69,1580600011.0
2007-05-11 11:20:00,119.68,119.69,119.65,119.66,1580600011.0
2007-05-11 11:21:00,119.67,119.69,119.66,119.69,1580600011.0
2007-05-11 11:22:00,119.7,119.7,119.67,119.67,1580600011.0
2007-05-11 11:23:00,119.66,119.68,119.65,119.67,1580600011.0
2007-05-11 11:24:00,119.65,119.65,119.6,119.61,1580600011.0
2007-05-11 11:25:00,119.62,119.63,119.61,119.61,1580600011.0
2007-05-11 11:26:00,119.62,119.64,119.61,119.63,1580600011.0
2007-05-11 11:27:00,119.63,119.64,119.61,119.62,1810800007.0
2007-05-11 11:28:00,119.6,119.61,119.59,119.6,1593800012.0
2007-05-11 11:29:00,119.59,119.6,119.59,119.6,1593800012.0
2007-05-11 11:30:00,119.61,119.61,119.58,119.58,1593800012.0
2007-05-11 11:31:00,119.59,119.61,119.55,119.57,1593800012.0
2007-05-11 11:32:00,119.56,119.57,119.45,119.52,1593800012.0
2007-05-11 11:33:00,119.53,119.56,119.53,119.54,1593800012.0
2007-05-11 11:34:00,119.55,119.55,119.51,119.54,1593800012.0
2007-05-11 11:35:00,119.55,119.55,119.53,119.54,1593800012.0
2007-05-11 11:36:00,119.53,119.65,119.52,119.64,1593800012.0
2007-05-11 11:37:00,119.65,119.68,119.6,119.63,1593800012.0
2007-05-11 11:38:00,119.635,119.65,119.62,119.65,1593800012.0
2007-05-11 11:39:00,119.63,119.64,119.61,119.63,735900000.0
2007-05-11 11:40:00,119.64,119.67,119.64,119.65,735900000.0
2007-05-11 11:41:00,119.65,119.68,119.64,119.67,1155099998.0
2007-05-11 11:42:00,119.67,119.67,119.65,119.66,2065600022.0
2007-05-11 11:43:00,119.66,119.67,119.65,119.67,320599994.0
2007-05-11 11:44:00,119.64,119.66,119.62,119.62,1718200019.0
2007-05-11 11:45:00,119.61,119.61,119.58,119.6,1718200019.0
2007-05-11 11:46:00,119.61,119.61,119.58,119.6,1718200019.0
2007-05-11 11:47:00,119.59,119.63,119.58,119.63,1718200019.0
2007-05-11 11:48:00,119.62,119.69,119.62,119.65,1718200019.0
2007-05-11 11:49:00,119.64,119.67,119.63,119.63,1718200019.0
2007-05-11 11:50:00,119.65,119.67,119.64,119.66,1718200019.0
2007-05-11 11:51:00,119.65,119.67,119.63,119.65,1718200019.0
2007-05-11 11:52:00,119.64,119.65,119.64,119.65,1718200019.0
2007-05-11 11:53:00,119.64,119.67,119.64,119.67,1718200019.0
2007-05-11 11:54:00,119.66,119.67,119.65,119.65,1718200019.0
2007-05-11 11:55:00,119.64,119.66,119.64,119.65,1718200019.0
2007-05-11 11:56:00,119.67,119.67,119.66,119.67,1718200019.0
2007-05-11 11:57:00,119.66,119.68,119.65,119.66,1310240001.0
2007-05-11 11:58:00,119.67,119.7,119.66,119.68,1310240001.0
2007-05-11 11:59:00,119.7,119.71,119.69,119.7,1310240001.0
2007-05-11 12:00:00,119.69,119.74,119.69,119.73,1310240001.0
2007-05-11 12:01:00,119.74,119.74,119.71,119.74,1310240001.0
2007-05-11 12:02:00,119.75,119.76,119.74,119.76,1310240001.0
2007-05-11 12:03:00,119.755,119.76,119.73,119.73,1659099990.0
2007-05-11 12:04:00,119.73,119.76,119.73,119.75,2086299996.0
2007-05-11 12:05:00,119.73,119.78,119.72,119.78,1870800019.0
2007-05-11 12:06:00,119.77,119.77,119.76,119.77,1870800019.0
2007-05-11 12:07:00,119.76,119.82,119.76,119.79,1870800019.0
2007-05-11 12:08:00,119.77,119.78,119.76,119.77,1870800019.0
2007-05-11 12:09:00,119.78,119.78,119.75,119.77,1870800019.0
2007-05-11 12:10:00,119.76,119.77,119.75,119.77,1870800019.0
2007-05-11 12:11:00,119.78,119.79,119.76,119.77,1870800019.0
2007-05-11 12:12:00,119.76,119.79,119.76,119.78,1870800019.0
2007-05-11 12:13:00,119.77,119.79,119.75,119.76,1870800019.0
2007-05-11 12:14:00,119.75,119.77,119.75,119.77,1870800019.0
2007-05-11 12:15:00,119.76,119.79,119.76,119.79,1870800019.0
2007-05-11 12:16:00,119.79,119.8,119.775,119.79,1870800019.0
2007-05-11 12:17:00,119.79,119.79,119.765,119.77,2112800010.0
2007-05-11 12:18:00,119.77,119.78,119.765,119.78,1393799994.0
2007-05-11 12:19:00,119.77,119.77,119.75,119.76,1604700004.0
2007-05-11 12:20:00,119.77,119.81,119.77,119.81,1604700004.0
2007-05-11 12:21:00,119.81,119.86,119.81,119.82,2118700008.0
2007-05-11 12:22:00,119.83,119.83,119.81,119.82,2118700008.0
2007-05-11 12:23:00,119.8,119.81,119.76,119.77,982600016.0
2007-05-11 12:24:00,119.76,119.77,119.76,119.77,982600016.0
2007-05-11 12:25:00,119.76,119.77,119.76,119.77,982600016.0
2007-05-11 12:26:00,119.76,119.77,119.73,119.73,982600016.0
2007-05-11 12:27:00,119.72,119.73,119.7,119.72,982600016.0
2007-05-11 12:28:00,119.73,119.74,119.72,119.74,982600016.0
2007-05-11 12:29:00,119.73,119.74,119.73,119.74,982600016.0
2007-05-11 12:30:00,119.75,119.75,119.73,119.74,982600016.0
2007-05-11 12:31:00,119.75,119.76,119.74,119.74,982600016.0
2007-05-11 12:32:00,119.73,119.73,119.73,119.73,301699999.0
2007-05-11 12:33:00,119.74,119.74,119.72,119.72,301699999.0
2007-05-11 12:34:00,119.74,119.75,119.72,119.73,301699999.0
2007-05-11 12:35:00,119.75,119.75,119.745,119.75,301699999.0
2007-05-11 12:36:00,119.745,119.75,119.735,119.74,1593100032.0
2007-05-11 12:37:00,119.735,119.75,119.735,119.74,529499994.0
2007-05-11 12:38:00,119.74,119.74,119.715,119.72,1630200010.0
2007-05-11 12:39:00,119.72,119.73,119.71,119.73,1994400004.0
2007-05-11 12:40:00,119.73,119.73,119.71,119.72,1891400008.0
2007-05-11 12:41:00,119.71,119.73,119.71,119.72,1891400008.0
2007-05-11 12:42:00,119.71,119.72,119.71,119.72,1891400008.0
2007-05-11 12:43:00,119.71,119.72,119.71,119.72,1891400008.0
2007-05-11 12:44:00,119.73,119.74,119.72,119.74,1891400008.0
2007-05-11 12:45:00,119.73,119.74,119.73,119.74,1891400008.0
2007-05-11 12:46:00,119.75,119.76,119.74,119.75,1891400008.0
2007-05-11 12:47:00,119.73,119.73,119.71,119.71,1950000017.0
2007-05-11 12:48:00,119.72,119.75,119.72,119.74,1950000017.0
2007-05-11 12:49:00,119.74,119.74,119.72,119.73,1825400035.0
2007-05-11 12:50:00,119.73,119.75,119.73,119.74,1875000024.0
2007-05-11 12:51:00,119.74,119.76,119.74,119.75,365000003.0
2007-05-11 12:52:00,119.75,119.76,119.74,119.74,610999997.0
2007-05-11 12:53:00,119.72,119.73,119.7,119.7,1370100037.0
2007-05-11 12:54:00,119.71,119.71,119.69,119.7,1370100037.0
2007-05-11 12:55:00,119.69,119.69,119.67,119.67,1370100037.0
2007-05-11 12:56:00,119.68,119.7,119.68,119.68,1370100037.0
2007-05-11 12:57:00,119.69,119.69,119.68,119.68,1370100037.0
2007-05-11 12:58:00,119.69,119.71,119.69,119.7,1370100037.0
2007-05-11 12:59:00,119.7,119.71,119.7,119.7,1078600030.0
2007-05-11 13:00:00,119.7,119.7,119.68,119.69,582400016.0
2007-05-11 13:01:00,119.7,119.75,119.7,119.75,582400016.0
2007-05-11 13:02:00,119.73,119.75,119.72,119.74,582400016.0
2007-05-11 13:03:00,119.75,119.76,119.75,119.75,582400016.0
2007-05-11 13:04:00,119.73,119.74,119.73,119.74,2102400025.0
2007-05-11 13:05:00,119.75,119.76,119.74,119.745,2102400025.0
2007-05-11 13:06:00,119.745,119.77,119.745,119.75,1439800005.0
2007-05-11 13:07:00,119.76,119.76,119.75,119.76,510899981.0
2007-05-11 13:08:00,119.76,119.77,119.75,119.76,1788300037.0
2007-05-11 13:09:00,119.76,119.78,119.76,119.78,1330600000.0
2007-05-11 13:10:00,119.76,119.88,119.75,119.88,2036299997.0
2007-05-11 13:11:00,119.87,119.9,119.85,119.88,2036299997.0
2007-05-11 13:12:00,119.87,119.88,119.85,119.85,2036299997.0
2007-05-11 13:13:00,119.84,119.85,119.83,119.83,2036299997.0
2007-05-11 13:14:00,119.84,119.84,119.82,119.83,2036299997.0
2007-05-11 13:15:00,119.82,119.84,119.82,119.83,2036299997.0
2007-05-11 13:16:00,119.82,119.83,119.82,119.83,2036299997.0
2007-05-11 13:17:00,119.84,119.85,119.83,119.83,2036299997.0
2007-05-11 13:18:00,119.85,119.87,119.85,119.86,2036299997.0
2007-05-11 13:19:00,119.86,119.89,119.86,119.89,1297300009.0
2007-05-11 13:20:00,119.87,119.88,119.85,119.87,1297300009.0
2007-05-11 13:21:00,119.88,119.88,119.85,119.85,1297300009.0
2007-05-11 13:22:00,119.88,119.88,119.855,119.86,1297300009.0
2007-05-11 13:23:00,119.84,119.84,119.77,119.81,1925099984.0
2007-05-11 13:24:00,119.82,119.83,119.8,119.82,1925099984.0
2007-05-11 13:25:00,119.83,119.83,119.82,119.82,1925099984.0
2007-05-11 13:26:00,119.81,119.83,119.81,119.83,1925099984.0
2007-05-11 13:27:00,119.85,119.85,119.835,119.84,1925099984.0
2007-05-11 13:28:00,119.835,119.85,119.81,119.81,1457800017.0
2007-05-11 13:29:00,119.81,119.83,119.81,119.82,714800000.0
2007-05-11 13:30:00,119.825,119.84,119.82,119.825,685300000.0
2007-05-11 13:31:00,119.83,119.86,119.825,119.85,339100009.0
2007-05-11 13:32:00,119.85,119.87,119.85,119.86,129300000.0
2007-05-11 13:33:00,119.84,119.85,119.83,119.83,2091100034.0
2007-05-11 13:34:00,119.84,119.84,119.825,119.825,2091100034.0
2007-05-11 13:35:00,119.825,119.84,119.825,119.83,1070899995.0
2007-05-11 13:36:00,119.83,119.85,119.83,119.84,1893500044.0
2007-05-11 13:37:00,119.84,119.86,119.84,119.84,1773000037.0
2007-05-11 13:38:00,119.82,119.83,119.8,119.82,993299991.0
2007-05-11 13:39:00,119.83,119.83,119.815,119.82,993299991.0
2007-05-11 13:40:00,119.8,119.82,119.8,119.8,1520599970.0
2007-05-11 13:41:00,119.79,119.8,119.79,119.8,1520599970.0
2007-05-11 13:42:00,119.81,119.83,119.805,119.82,1520599970.0
2007-05-11 13:43:00,119.82,119.84,119.82,119.83,1702399968.0
2007-05-11 13:44:00,119.825,119.85,119.825,119.83,1364400019.0
2007-05-11 13:45:00,119.83,119.86,119.825,119.85,1789500029.0
2007-05-11 13:46:00,119.85,119.87,119.845,119.85,1391000003.0
2007-05-11 13:47:00,119.845,119.85,119.825,119.825,644700003.0
2007-05-11 13:48:00,119.81,119.82,119.77,119.8,2030299992.0
2007-05-11 13:49:00,119.805,119.805,119.78,119.79,2030299992.0
2007-05-11 13:50:00,119.79,119.79,119.785,119.79,915799996.0
2007-05-11 13:51:00,119.78,119.79,119.77,119.77,1118400006.0
2007-05-11 13:52:00,119.78,119.8,119.775,119.79,1118400006.0
2007-05-11 13:53:00,119.78,119.79,119.77,119.78,2144900016.0
2007-05-11 13:54:00,119.79,119.81,119.79,119.8,2144900016.0
2007-05-11 13:55:00,119.8,119.8,119.795,119.8,683099993.0
2007-05-11 13:56:00,119.79,119.79,119.78,119.79,688699985.0
2007-05-11 13:57:00,119.795,119.81,119.795,119.81,688699985.0
2007-05-11 13:58:00,119.8,119.8,119.795,119.795,724599991.0
2007-05-11 13:59:00,119.77,119.79,119.77,119.78,614700007.0
2007-05-11 14:00:00,119.785,119.79,119.785,119.79,614700007.0
2007-05-11 14:01:00,119.79,119.79,119.785,119.79,287300005.0
2007-05-11 14:02:00,119.795,119.805,119.79,119.79,631099993.0
2007-05-11 14:03:00,119.79,119.79,119.76,119.76,1151600002.0
2007-05-11 14:04:00,119.75,119.75,119.71,119.72,2065500010.0
2007-05-11 14:05:00,119.74,119.75,119.735,119.745,2065500010.0
2007-05-11 14:06:00,119.73,119.74,119.72,119.73,1162300014.0
2007-05-11 14:07:00,119.73,119.75,119.725,119.74,1162300014.0
2007-05-11 14:08:00,119.72,119.73,119.72,119.73,1574299998.0
2007-05-11 14:09:00,119.74,119.74,119.725,119.735,1574299998.0
2007-05-11 14:10:00,119.74,119.76,119.725,119.76,1973200011.0
2007-05-11 14:11:00,119.75,119.75,119.735,119.75,1470870013.0
2007-05-11 14:12:00,119.71,119.73,119.71,119.72,1513299986.0
2007-05-11 14:13:00,119.71,119.71,119.67,119.68,1513299986.0
2007-05-11 14:14:00,119.69,119.71,119.68,119.69,1513299986.0
2007-05-11 14:15:00,119.7,119.72,119.67,119.68,1513299986.0
2007-05-11 14:16:00,119.69,119.69,119.67,119.68,1513299986.0
2007-05-11 14:17:00,119.69,119.72,119.68,119.72,1513299986.0
2007-05-11 14:18:00,119.71,119.73,119.71,119.72,1513299986.0
2007-05-11 14:19:00,119.71,119.72,119.69,119.69,1513299986.0
2007-05-11 14:20:00,119.685,119.7,119.685,119.69,1513299986.0
2007-05-11 14:21:00,119.69,119.71,119.68,119.71,755499997.0
2007-05-11 14:22:00,119.71,119.72,119.695,119.7,1031900003.0
2007-05-11 14:23:00,119.7,119.7,119.68,119.69,893399994.0
2007-05-11 14:24:00,119.685,119.69,119.675,119.69,882400022.0
2007-05-11 14:25:00,119.67,119.69,119.67,119.69,1479800024.0
2007-05-11 14:26:00,119.68,119.68,119.67,119.67,1479800024.0
2007-05-11 14:27:00,119.66,119.68,119.66,119.67,1479800024.0
2007-05-11 14:28:00,119.67,119.7,119.67,119.69,1479800024.0
2007-05-11 14:29:00,119.68,119.7,119.66,119.67,1344700008.0
2007-05-11 14:30:00,119.67,119.68,119.54,119.58,1344700008.0
2007-05-11 14:31:00,119.57,119.62,119.57,119.61,1473400005.0
2007-05-11 14:32:00,119.6,119.74,119.59,119.68,1473400005.0
2007-05-11 14:33:00,119.68,119.76,119.67,119.74,1821500029.0
2007-05-11 14:34:00,119.75,119.75,119.7,119.7,1821500029.0
2007-05-11 14:35:00,119.72,119.73,119.7,119.73,1821500029.0
2007-05-11 14:36:00,119.71,119.72,119.7,119.7,1821500029.0
2007-05-11 14:37:00,119.71,119.73,119.71,119.73,1821500029.0
2007-05-11 14:38:00,119.74,119.77,119.73,119.76,1821500029.0
2007-05-11 14:39:00,119.77,119.83,119.77,119.82,1821500029.0
2007-05-11 14:40:00,119.81,119.83,119.8,119.82,1821500029.0
2007-05-11 14:41:00,119.8,119.81,119.76,119.76,1821500029.0
2007-05-11 14:42:00,119.75,119.75,119.73,119.75,1821500029.0
2007-05-11 14:43:00,119.76,119.77,119.75,119.75,1821500029.0
2007-05-11 14:44:00,119.74,119.75,119.73,119.73,1357000006.0
2007-05-11 14:45:00,119.74,119.74,119.7,119.7,1357000006.0
2007-05-11 14:46:00,119.71,119.71,119.69,119.7,1357000006.0
2007-05-11 14:47:00,119.69,119.7,119.69,119.7,1357000006.0
2007-05-11 14:48:00,119.69,119.7,119.69,119.7,1357000006.0
2007-05-11 14:49:00,119.69,119.71,119.65,119.65,1357000006.0
2007-05-11 14:50:00,119.66,119.66,119.63,119.64,1357000006.0
2007-05-11 14:51:00,119.65,119.66,119.62,119.63,1357000006.0
2007-05-11 14:52:00,119.64,119.67,119.64,119.65,1357000006.0
2007-05-11 14:53:00,119.64,119.66,119.63,119.66,1357000006.0
2007-05-11 14:54:00,119.68,119.7,119.67,119.68,1357000006.0
2007-05-11 14:55:00,119.67,119.68,119.66,119.67,1357000006.0
2007-05-11 14:56:00,119.66,119.69,119.66,119.67,1357000006.0
2007-05-11 14:57:00,119.68,119.68,119.65,119.67,1357000006.0
2007-05-11 14:58:00,119.66,119.69,119.66,119.69,1357000006.0
2007-05-11 14:59:00,119.7,119.7,119.68,119.68,1357000006.0
2007-05-11 15:00:00,119.66,119.69,119.65,119.66,1153100001.0
2007-05-11 15:01:00,119.65,119.67,119.64,119.67,1153100001.0
2007-05-11 15:02:00,119.68,119.69,119.66,119.66,1153100001.0
2007-05-11 15:03:00,119.68,119.68,119.67,119.67,907800002.0
2007-05-11 15:04:00,119.67,119.68,119.66,119.67,1126600015.0
2007-05-11 15:05:00,119.67,119.67,119.65,119.66,1252200001.0
2007-05-11 15:06:00,119.65,119.67,119.65,119.67,1272299994.0
2007-05-11 15:07:00,119.66,119.67,119.65,119.65,957000016.0
2007-05-11 15:08:00,119.66,119.66,119.65,119.65,957000016.0
2007-05-11 15:09:00,119.64,119.67,119.62,119.63,957000016.0
2007-05-11 15:10:00,119.64,119.64,119.61,119.64,957000016.0
2007-05-11 15:11:00,119.63,119.64,119.62,119.64,957000016.0
2007-05-11 15:12:00,119.65,119.65,119.62,119.63,957000016.0
2007-05-11 15:13:00,119.64,119.65,119.64,119.65,957000016.0
2007-05-11 15:14:00,119.65,119.66,119.645,119.66,957000016.0
2007-05-11 15:15:00,119.655,119.66,119.65,119.65,659400003.0
2007-05-11 15:16:00,119.65,119.66,119.65,119.65,2140300029.0
2007-05-11 15:17:00,119.65,119.66,119.645,119.65,425800005.0
2007-05-11 15:18:00,119.645,119.66,119.645,119.645,540400003.0
2007-05-11 15:19:00,119.65,119.65,119.635,119.64,985500006.0
2007-05-11 15:20:00,119.64,119.65,119.64,119.65,176400001.0
2007-05-11 15:21:00,119.65,119.66,119.64,119.65,566000005.0
2007-05-11 15:22:00,119.65,119.66,119.64,119.645,1765199996.0
2007-05-11 15:23:00,119.645,119.67,119.645,119.67,1191500020.0
2007-05-11 15:24:00,119.65,119.66,119.64,119.65,457800004.0
2007-05-11 15:25:00,119.66,119.66,119.63,119.63,457800004.0
2007-05-11 15:26:00,119.64,119.64,119.62,119.63,2130200008.0
2007-05-11 15:27:00,119.63,119.66,119.63,119.65,1978800007.0
2007-05-11 15:28:00,119.66,119.68,119.66,119.68,893900006.0
2007-05-11 15:29:00,119.68,119.7,119.68,119.69,1777399993.0
2007-05-11 15:30:00,119.69,119.69,119.67,119.68,1941600041.0
2007-05-11 15:31:00,119.68,119.69,119.68,119.68,1382800027.0
2007-05-11 15:32:00,119.68,119.69,119.67,119.67,1404000023.0
2007-05-11 15:33:00,119.68,119.68,119.67,119.68,1404000023.0
2007-05-11 15:34:00,119.66,119.71,119.66,119.71,1438299983.0
2007-05-11 15:35:00,119.72,119.76,119.71,119.75,1438299983.0
2007-05-11 15:36:00,119.77,119.83,119.76,119.82,1438299983.0
2007-05-11 15:37:00,119.84,119.85,119.83,119.85,1438299983.0
2007-05-11 15:38:00,119.84,119.85,119.81,119.81,1194000003.0
2007-05-11 15:39:00,119.82,119.82,119.79,119.81,1194000003.0
2007-05-11 15:40:00,119.8,119.82,119.79,119.8,1194000003.0
2007-05-11 15:41:00,119.79,119.8,119.78,119.8,1194000003.0
2007-05-11 15:42:00,119.81,119.83,119.8,119.81,1194000003.0
2007-05-11 15:43:00,119.8,119.8,119.76,119.77,1401100003.0
2007-05-11 15:44:00,119.78,119.79,119.76,119.77,1401100003.0
2007-05-11 15:45:00,119.76,119.78,119.76,119.78,1401100003.0
2007-05-11 15:46:00,119.77,119.82,119.77,119.82,1401100003.0
2007-05-11 15:47:00,119.8,119.85,119.8,119.83,1401100003.0
2007-05-11 15:48:00,119.84,119.85,119.8,119.8,1401100003.0
2007-05-11 15:49:00,119.79,119.8,119.79,119.79,1401100003.0
2007-05-11 15:50:00,119.8,119.8,119.79,119.8,1401100003.0
2007-05-11 15:51:00,119.79,119.8,119.79,119.8,1401100003.0
2007-05-11 15:52:00,119.81,119.85,119.8,119.82,1401100003.0
2007-05-11 15:53:00,119.81,119.84,119.81,119.84,1401100003.0
2007-05-11 15:54:00,119.83,119.85,119.83,119.85,1401100003.0
2007-05-11 15:55:00,119.84,119.87,119.84,119.87,1401100003.0
2007-05-11 15:56:00,119.88,119.91,119.84,119.87,1401100003.0
2007-05-11 15:57:00,119.86,119.88,119.85,119.87,1401100003.0
2007-05-11 15:58:00,119.885,119.9,119.885,119.89,1401100003.0
2007-05-11 15:59:00,119.89,119.89,119.86,119.88,894100016.0
2007-05-11 16:00:00,119.89,119.91,119.87,119.89,894100016.0
2007-05-11 16:01:00,119.9,119.9,119.86,119.87,894100016.0
2007-05-11 16:02:00,119.87,119.88,119.865,119.865,894100016.0
2007-05-11 16:03:00,119.84,119.87,119.84,119.86,1409199987.0
2007-05-11 16:04:00,119.88,119.89,119.865,119.87,1409199987.0
2007-05-11 16:05:00,119.87,119.88,119.865,119.87,626699984.0
2007-05-11 16:06:00,119.87,119.87,119.835,119.845,2056099977.0
2007-05-11 16:07:00,119.82,119.83,119.8,119.8,2030799984.0
2007-05-11 16:08:00,119.81,119.81,119.8,119.81,2030799984.0
2007-05-11 16:09:00,119.82,119.82,119.8,119.82,2030799984.0
2007-05-11 16:10:00,119.81,119.82,119.8,119.81,2030799984.0
2007-05-11 16:11:00,119.82,119.82,119.8,119.81,2030799984.0
2007-05-11 16:12:00,119.82,119.83,119.81,119.83,2030799984.0
2007-05-11 16:13:00,119.845,119.88,119.84,119.88,2030799984.0
2007-05-11 16:14:00,119.86,119.87,119.85,119.85,2056700002.0
2007-05-11 16:15:00,119.84,119.85,119.83,119.83,2056700002.0
2007-05-11 16:16:00,119.85,119.87,119.85,119.87,2056700002.0
2007-05-11 16:17:00,119.85,119.87,119.84,119.86,1986899968.0
2007-05-11 16:18:00,119.87,119.87,119.85,119.86,1986899968.0
2007-05-11 16:19:00,119.83,119.86,119.83,119.85,932700006.0
2007-05-11 16:20:00,119.87,119.87,119.85,119.85,932700006.0
2007-05-11 16:21:00,119.845,119.85,119.82,119.82,1016299996.0
2007-05-11 16:22:00,119.81,119.83,119.8,119.83,1377300003.0
2007-05-11 16:23:00,119.845,119.845,119.83,119.845,1377300003.0
2007-05-11 16:24:00,119.83,119.87,119.83,119.87,1259799994.0
2007-05-11 16:25:00,119.88,119.88,119.865,119.865,1259799994.0
2007-05-11 16:26:00,119.85,119.87,119.83,119.87,1236199998.0
2007-05-11 16:27:00,119.86,119.86,119.83,119.85,1236199998.0
2007-05-11 16:28:00,119.84,119.85,119.83,119.84,1236199998.0
2007-05-11 16:29:00,119.85,119.86,119.84,119.85,1236199998.0
2007-05-11 16:30:00,119.84,119.86,119.83,119.86,1236199998.0
2007-05-11 16:31:00,119.85,119.9,119.85,119.9,1236199998.0
2007-05-11 16:32:00,119.89,119.92,119.88,119.88,1236199998.0
2007-05-11 16:33:00,119.89,119.9,119.87,119.89,1236199998.0
2007-05-11 16:34:00,119.9,120.0,119.9,119.99,1236199998.0
2007-05-11 16:35:00,120.0,120.0,119.96,119.97,1236199998.0
2007-05-11 16:36:00,119.96,119.97,119.96,119.96,1236199998.0
2007-05-11 16:37:00,119.97,119.97,119.94,119.97,1236199998.0
2007-05-11 16:38:00,119.96,119.97,119.95,119.96,1236199998.0
2007-05-11 16:39:00,119.955,119.97,119.945,119.96,1236199998.0
2007-05-11 16:40:00,119.955,119.98,119.945,119.97,1306200005.0
2007-05-11 16:41:00,119.97,119.97,119.95,119.95,1713500020.0
2007-05-11 16:42:00,119.96,119.96,119.93,119.94,1713500020.0
2007-05-11 16:43:00,119.93,119.94,119.9,119.91,1713500020.0
2007-05-11 16:44:00,119.92,119.92,119.9,119.91,1713500020.0
2007-05-11 16:45:00,119.9,119.92,119.9,119.91,1713500020.0
2007-05-11 16:46:00,119.93,119.93,119.92,119.92,1713500020.0
2007-05-11 16:47:00,119.91,119.92,119.9,119.91,2020099986.0
2007-05-11 16:48:00,119.9,119.92,119.9,119.92,2020099986.0
2007-05-11 16:49:00,119.93,119.94,119.91,119.93,2020099986.0
2007-05-11 16:50:00,119.95,119.98,119.95,119.98,2020099986.0
2007-05-11 16:51:00,119.94,119.98,119.94,119.97,1912499994.0
2007-05-11 16:52:00,119.98,120.03,119.98,119.99,1912499994.0
2007-05-11 16:53:00,120.0,120.01,119.99,120.01,1912499994.0
2007-05-11 16:54:00,120.0,120.09,120.0,120.06,1912499994.0
2007-05-11 16:55:00,120.08,120.135,120.08,120.12,1912499994.0
2007-05-11 16:56:00,120.11,120.14,120.11,120.13,2127499987.0
2007-05-11 16:57:00,120.12,120.14,120.1,120.1,2127499987.0
2007-05-11 16:58:00,120.11,120.12,120.1,120.12,2127499987.0
2007-05-11 16:59:00,120.11,120.12,120.08,120.08,2127499987.0
2007-05-11 17:00:00,120.07,120.13,120.07,120.12,2127499987.0
2007-05-11 17:01:00,120.11,120.13,120.11,120.13,2127499987.0
2007-05-11 17:02:00,120.12,120.14,120.12,120.13,2127499987.0
2007-05-11 17:03:00,120.14,120.18,120.13,120.17,2127499987.0
2007-05-11 17:04:00,120.16,120.17,120.16,120.16,2127499987.0
2007-05-11 17:05:00,120.18,120.18,120.15,120.15,2127499987.0
2007-05-11 17:06:00,120.14,120.15,120.13,120.15,1702700006.0
2007-05-11 17:07:00,120.14,120.17,120.14,120.16,1702700006.0
2007-05-11 17:08:00,120.17,120.17,120.14,120.16,1702700006.0
2007-05-11 17:09:00,120.17,120.21,120.16,120.19,1702700006.0
2007-05-11 17:10:00,120.2,120.21,120.19,120.195,1702700006.0
2007-05-11 17:11:00,120.2,120.21,120.19,120.19,1235699997.0
2007-05-11 17:12:00,120.195,120.195,120.17,120.18,1235699997.0
2007-05-11 17:13:00,120.16,120.18,120.16,120.18,1841800009.0
2007-05-11 17:14:00,120.2,120.21,120.185,120.21,1841800009.0
2007-05-11 17:15:00,120.2,120.2,120.16,120.17,921600001.0
2007-05-11 17:16:00,120.18,120.18,120.17,120.17,921600001.0
2007-05-11 17:17:00,120.18,120.2,120.18,120.19,921600001.0
2007-05-11 17:18:00,120.18,120.19,120.15,120.16,921600001.0
2007-05-11 17:19:00,120.17,120.17,120.15,120.15,921600001.0
2007-05-11 17:20:00,120.16,120.16,120.15,120.16,472600003.0
2007-05-11 17:21:00,120.13,120.15,120.11,120.15,2062500005.0
2007-05-11 17:22:00,120.15,120.17,120.14,120.17,2062500005.0
2007-05-11 17:23:00,120.15,120.16,120.15,120.16,1274300009.0
2007-05-11 17:24:00,120.17,120.2,120.16,120.19,1274300009.0
2007-05-11 17:25:00,120.18,120.19,120.16,120.16,1274300009.0
2007-05-11 17:26:00,120.17,120.17,120.16,120.17,1274300009.0
2007-05-11 17:27:00,120.16,120.16,120.14,120.14,1274300009.0
2007-05-11 17:28:00,120.16,120.16,120.15,120.16,1274300009.0
2007-05-11 17:29:00,120.16,120.16,120.13,120.16,1864849976.0
2007-05-11 17:30:00,120.16,120.165,120.15,120.16,1280299991.0
2007-05-11 17:31:00,120.16,120.17,120.155,120.16,645999995.0
2007-05-11 17:32:00,120.16,120.17,120.155,120.16,1600399984.0
2007-05-11 17:33:00,120.16,120.17,120.16,120.165,622099993.0
2007-05-11 17:34:00,120.17,120.17,120.155,120.155,764900004.0
2007-05-11 17:35:00,120.16,120.17,120.155,120.16,1599699980.0
2007-05-11 17:36:00,120.16,120.17,120.155,120.16,683699994.0
2007-05-11 17:37:00,120.16,120.17,120.16,120.16,373100001.0
2007-05-11 17:38:00,120.16,120.16,120.155,120.16,157600000.0
2007-05-11 17:39:00,120.16,120.16,120.15,120.16,293400000.0
2007-05-11 17:40:00,120.16,120.16,120.155,120.155,192000000.0
2007-05-11 17:41:00,120.16,120.16,120.155,120.155,18600000.0
2007-05-11 17:42:00,120.15,120.15,120.14,120.14,381800002.0
2007-05-11 17:43:00,120.14,120.15,120.14,120.15,1839599997.0
2007-05-11 17:44:00,120.14,120.14,120.13,120.14,710500001.0
2007-05-11 17:45:00,120.14,120.16,120.14,120.15,710500001.0
2007-05-11 17:46:00,120.15,120.15,120.14,120.14,402399997.0
2007-05-11 17:47:00,120.14,120.14,120.125,120.13,1873600018.0
2007-05-11 17:48:00,120.13,120.13,120.12,120.12,1694799998.0
2007-05-11 17:49:00,120.13,120.13,120.12,120.13,735999999.0
2007-05-11 17:50:00,120.13,120.13,120.11,120.12,1150500007.0
2007-05-11 17:51:00,120.13,120.13,120.125,120.13,1150500007.0
2007-05-11 17:52:00,120.13,120.14,120.13,120.14,2029800015.0
2007-05-11 17:53:00,120.135,120.16,120.135,120.155,1407700001.0
2007-05-11 17:54:00,120.15,120.155,120.15,120.15,545299997.0
2007-05-11 17:55:00,120.15,120.16,120.15,120.16,1322200036.0
2007-05-11 17:56:00,120.16,120.16,120.16,120.16,164900000.0
2007-05-11 17:57:00,120.16,120.185,120.16,120.175,1534099997.0
2007-05-11 17:58:00,120.175,120.19,120.165,120.19,2063100002.0
2007-05-11 17:59:00,120.19,120.205,120.19,120.19,1098100027.0
2007-05-11 18:00:00,120.19,120.2,120.18,120.18,942799995.0
2007-05-11 18:01:00,120.185,120.185,120.18,120.185,110899996.0
2007-05-11 18:02:00,120.16,120.16,120.12,120.12,1730799989.0
2007-05-11 18:03:00,120.13,120.13,120.13,120.13,1730799989.0
2007-05-11 18:04:00,120.13,120.14,120.12,120.125,1730799989.0
2007-05-11 18:05:00,120.11,120.13,120.11,120.13,1886199983.0
2007-05-11 18:06:00,120.12,120.13,120.12,120.12,1886199983.0
2007-05-11 18:07:00,120.135,120.16,120.135,120.16,1886199983.0
2007-05-11 18:08:00,120.16,120.18,120.155,120.18,2048699989.0
2007-05-11 18:09:00,120.16,120.16,120.14,120.14,943499995.0
2007-05-11 18:10:00,120.13,120.14,120.13,120.13,943499995.0
2007-05-11 18:11:00,120.12,120.12,120.11,120.12,943499995.0
2007-05-11 18:12:00,120.11,120.12,120.11,120.12,943499995.0
2007-05-11 18:13:00,120.14,120.14,120.12,120.12,943499995.0
2007-05-11 18:14:00,120.12,120.13,120.105,120.12,1867499977.0
2007-05-11 18:15:00,120.12,120.12,120.12,120.12,90999996.0
2007-05-11 18:16:00,120.1,120.11,120.09,120.1,1382399993.0
2007-05-11 18:17:00,120.11,120.13,120.105,120.12,1382399993.0
2007-05-11 18:18:00,120.12,120.12,120.11,120.11,428200004.0
2007-05-11 18:19:00,120.105,120.115,120.105,120.105,243199994.0
2007-05-11 18:20:00,120.12,120.125,120.115,120.115,82600000.0
2007-05-11 18:21:00,120.13,120.13,120.105,120.13,1863099999.0
2007-05-11 18:22:00,120.13,120.13,120.12,120.13,1296900014.0
2007-05-11 18:23:00,120.125,120.14,120.125,120.14,1250999991.0
2007-05-11 18:24:00,120.14,120.14,120.14,120.14,1092500000.0
2007-05-11 18:25:00,120.13,120.15,120.13,120.15,1092500000.0
2007-05-11 18:26:00,120.16,120.17,120.155,120.16,1092500000.0
2007-05-11 18:27:00,120.16,120.16,120.14,120.14,1149199998.0
2007-05-11 18:28:00,120.14,120.15,120.14,120.14,1902699969.0
2007-05-11 18:29:00,120.15,120.17,120.15,120.16,1902699969.0
2007-05-11 18:30:00,120.16,120.17,120.155,120.16,1213099997.0
2007-05-11 18:31:00,120.155,120.17,120.155,120.155,1421900013.0
2007-05-11 18:32:00,120.16,120.17,120.15,120.16,1317200011.0
2007-05-11 18:33:00,120.16,120.18,120.16,120.17,1818599985.0
2007-05-11 18:34:00,120.17,120.18,120.16,120.17,2083899992.0
2007-05-11 18:35:00,120.18,120.19,120.175,120.18,2083899992.0
2007-05-11 18:36:00,120.18,120.18,120.16,120.16,1288900005.0
2007-05-11 18:37:00,120.17,120.17,120.16,120.16,1288900005.0
2007-05-11 18:39:00,120.165,120.17,120.16,120.17,1288900005.0
2007-05-11 18:40:00,120.175,120.18,120.17,120.18,1749400004.0
2007-05-11 18:41:00,120.18,120.18,120.175,120.18,918399998.0
2007-05-11 18:42:00,120.18,120.19,120.18,120.18,1481399992.0
2007-05-11 18:43:00,120.18,120.18,120.175,120.18,1863700008.0
2007-05-11 18:44:00,120.18,120.18,120.175,120.18,488100005.0
2007-05-11 18:45:00,120.18,120.18,120.17,120.17,2086600000.0
2007-05-11 18:46:00,120.17,120.18,120.16,120.17,120600000.0
2007-05-11 18:47:00,120.175,120.18,120.175,120.18,120600000.0
2007-05-11 18:48:00,120.18,120.18,120.16,120.16,1002199991.0
2007-05-11 18:49:00,120.14,120.14,120.09,120.1,426399999.0
2007-05-11 18:50:00,120.09,120.14,120.09,120.12,426399999.0
2007-05-11 18:51:00,120.13,120.13,120.12,120.12,426399999.0
2007-05-11 18:52:00,120.13,120.13,120.12,120.12,426399999.0
2007-05-11 18:53:00,120.11,120.12,120.09,120.1,426399999.0
2007-05-11 18:54:00,120.08,120.11,120.08,120.11,426399999.0
2007-05-11 18:55:00,120.12,120.14,120.12,120.14,426399999.0
2007-05-11 18:56:00,120.14,120.14,120.12,120.12,1884799965.0
2007-05-11 18:57:00,120.1,120.13,120.1,120.12,1840499981.0
2007-05-11 18:58:00,120.13,120.14,120.13,120.14,1840499981.0
2007-05-11 18:59:00,120.15,120.17,120.15,120.16,1840499981.0
2007-05-11 19:00:00,120.17,120.17,120.15,120.15,1840499981.0
2007-05-11 19:01:00,120.16,120.16,120.14,120.15,1568100018.0
2007-05-11 19:02:00,120.16,120.16,120.14,120.14,1568100018.0
2007-05-11 19:03:00,120.14,120.15,120.135,120.14,1439399994.0
2007-05-11 19:04:00,120.14,120.14,120.135,120.14,610200002.0
2007-05-11 19:05:00,120.14,120.15,120.14,120.15,375599998.0
2007-05-11 19:06:00,120.145,120.15,120.145,120.15,102800000.0
2007-05-11 19:07:00,120.15,120.15,120.135,120.135,881099994.0
2007-05-11 19:08:00,120.135,120.15,120.13,120.13,1725700005.0
2007-05-11 19:09:00,120.14,120.14,120.13,120.14,1859699961.0
2007-05-11 19:10:00,120.14,120.14,120.13,120.14,1378299988.0
2007-05-11 19:11:00,120.14,120.14,120.14,120.14,1107799999.0
2007-05-11 19:12:00,120.14,120.17,120.14,120.165,1588699997.0
2007-05-11 19:13:00,120.17,120.17,120.16,120.17,1565600000.0
2007-05-11 19:14:00,120.17,120.17,120.155,120.155,1551800002.0
2007-05-11 19:15:00,120.15,120.16,120.13,120.14,1239299995.0
2007-05-11 19:16:00,120.14,120.15,120.14,120.15,1239299995.0
2007-05-11 19:17:00,120.15,120.15,120.14,120.14,877800005.0
2007-05-11 19:18:00,120.11,120.14,120.11,120.14,1727399983.0
2007-05-11 19:19:00,120.15,120.15,120.14,120.14,1727399983.0
2007-05-11 19:20:00,120.14,120.14,120.135,120.135,1003500014.0
2007-05-11 19:21:00,120.14,120.14,120.13,120.14,1800700006.0
2007-05-11 19:22:00,120.11,120.13,120.11,120.12,1725399992.0
2007-05-11 19:23:00,120.11,120.13,120.11,120.12,1725399992.0
2007-05-11 19:24:00,120.13,120.14,120.13,120.14,1725399992.0
2007-05-11 19:25:00,120.14,120.14,120.13,120.13,665599995.0
2007-05-11 19:26:00,120.13,120.14,120.13,120.14,1572400008.0
2007-05-11 19:27:00,120.135,120.15,120.135,120.15,1639600018.0
2007-05-11 19:28:00,120.15,120.155,120.15,120.155,405000003.0
2007-05-11 19:29:00,120.155,120.16,120.145,120.15,1508400015.0
2007-05-11 19:30:00,120.145,120.15,120.135,120.14,1324600004.0
2007-05-11 19:31:00,120.12,120.13,120.11,120.13,707199995.0
2007-05-11 19:32:00,120.14,120.15,120.13,120.14,707199995.0
2007-05-11 19:33:00,120.14,120.15,120.14,120.14,366199993.0
2007-05-11 19:34:00,120.15,120.15,120.14,120.15,381400007.0
2007-05-11 19:35:00,120.15,120.15,120.14,120.14,570100008.0
2007-05-11 19:36:00,120.15,120.16,120.15,120.16,659600002.0
2007-05-11 19:37:00,120.16,120.16,120.15,120.15,264100001.0
2007-05-11 19:38:00,120.15,120.15,120.14,120.15,761600000.0
2007-05-11 19:39:00,120.15,120.15,120.14,120.15,457300007.0
2007-05-11 19:40:00,120.15,120.15,120.14,120.14,860500003.0
2007-05-11 19:41:00,120.13,120.14,120.13,120.13,959700000.0
2007-05-11 19:42:00,120.135,120.14,120.12,120.13,1666200010.0
2007-05-11 19:43:00,120.14,120.14,120.13,120.13,1405099995.0
2007-05-11 19:44:00,120.13,120.13,120.12,120.12,1411699992.0
2007-05-11 19:46:00,120.12,120.13,120.11,120.12,979600011.0
2007-05-11 19:47:00,120.12,120.12,120.12,120.12,948600018.0
2007-05-11 19:48:00,120.11,120.12,120.11,120.12,1291599991.0
2007-05-11 19:49:00,120.1,120.11,120.1,120.11,1224399977.0
2007-05-11 19:50:00,120.12,120.12,120.12,120.12,1224399977.0
2007-05-11 19:51:00,120.12,120.12,120.11,120.12,709699993.0
2007-05-11 19:52:00,120.12,120.12,120.11,120.11,358999999.0
2007-05-11 19:53:00,120.11,120.12,120.11,120.12,358999999.0
2007-05-11 19:54:00,120.12,120.12,120.11,120.12,1191999994.0
2007-05-11 19:55:00,120.12,120.12,120.12,120.12,121199998.0
2007-05-11 19:56:00,120.12,120.12,120.11,120.11,528599997.0
2007-05-11 19:57:00,120.12,120.125,120.12,120.12,198599998.0
2007-05-11 19:58:00,120.12,120.125,120.115,120.115,418799996.0
2007-05-11 19:59:00,120.12,120.12,120.12,120.12,11000000.0
2007-05-11 20:02:00,120.12,120.12,120.11,120.12,263899994.0
2007-05-11 20:03:00,120.12,120.12,120.11,120.12,160499997.0
2007-05-11 20:04:00,120.11,120.11,120.1,120.11,647000001.0
2007-05-11 20:05:00,120.11,120.11,120.11,120.11,40700001.0
2007-05-11 20:06:00,120.08,120.1,120.08,120.09,754100014.0
2007-05-11 20:07:00,120.1,120.11,120.1,120.11,754100014.0
2007-05-11 20:08:00,120.11,120.11,120.1,120.11,1737200001.0
2007-05-11 20:09:00,120.12,120.13,120.1,120.11,1824400002.0
2007-05-11 20:10:00,120.11,120.11,120.1,120.11,723300002.0
2007-05-11 20:11:00,120.09,120.09,120.08,120.08,1723099998.0
2007-05-11 20:12:00,120.1,120.11,120.09,120.1,1723099998.0
2007-05-11 20:13:00,120.1,120.1,120.1,120.1,512000001.0
2007-05-11 20:14:00,120.09,120.1,120.08,120.1,512000001.0
2007-05-11 20:15:00,120.11,120.11,120.11,120.11,512000001.0
2007-05-11 20:16:00,120.11,120.11,120.1,120.1,1578500009.0
2007-05-11 20:17:00,120.08,120.11,120.08,120.11,871000001.0
2007-05-11 20:18:00,120.12,120.12,120.105,120.12,871000001.0
2007-05-11 20:19:00,120.13,120.13,120.11,120.11,792599997.0
2007-05-11 20:20:00,120.12,120.12,120.12,120.12,209699996.0
2007-05-11 20:21:00,120.12,120.12,120.09,120.09,1754300018.0
2007-05-11 20:22:00,120.09,120.1,120.09,120.1,1183800002.0
2007-05-11 20:23:00,120.1,120.1,120.1,120.1,605399989.0
2007-05-11 20:24:00,120.08,120.09,120.08,120.08,1415199989.0
2007-05-11 20:26:00,120.1,120.1,120.085,120.1,1415199989.0
2007-05-11 20:27:00,120.09,120.1,120.08,120.08,1767499986.0
2007-05-11 20:28:00,120.08,120.1,120.08,120.1,969899988.0
2007-05-11 20:29:00,120.1,120.1,120.09,120.09,1086899998.0
2007-05-11 20:30:00,120.09,120.1,120.08,120.08,1676999976.0
2007-05-11 20:31:00,120.06,120.06,120.05,120.05,2023499993.0
2007-05-11 20:32:00,120.06,120.06,120.045,120.06,2023499993.0
2007-05-11 20:33:00,120.06,120.06,120.05,120.06,990800007.0
2007-05-11 20:34:00,120.06,120.06,120.06,120.06,44800000.0
2007-05-11 20:35:00,120.06,120.06,120.05,120.06,731100004.0
2007-05-11 20:36:00,120.06,120.06,120.06,120.06,213200000.0
2007-05-11 20:37:00,120.06,120.06,120.06,120.06,300899996.0
2007-05-11 20:38:00,120.06,120.06,120.05,120.06,563299996.0
2007-05-11 20:39:00,120.06,120.07,120.055,120.055,2086400004.0
2007-05-11 20:40:00,120.06,120.06,120.05,120.06,1138599987.0
2007-05-11 20:41:00,120.06,120.06,120.05,120.05,905300011.0
2007-05-11 20:43:00,120.05,120.05,120.045,120.045,588599988.0
2007-05-11 20:44:00,120.05,120.05,120.05,120.05,767500005.0
2007-05-11 20:45:00,120.05,120.05,120.05,120.05,767500005.0
2007-05-11 20:46:00,120.05,120.05,120.05,120.05,1506699986.0
2007-05-11 20:47:00,120.04,120.05,120.03,120.03,1734400015.0
2007-05-11 20:48:00,120.04,120.06,120.04,120.06,1734400015.0
2007-05-11 20:49:00,120.06,120.06,120.05,120.05,1415200023.0
2007-05-11 20:50:00,120.05,120.06,120.05,120.06,343400012.0
2007-05-11 20:51:00,120.05,120.08,120.05,120.07,1723999982.0
2007-05-11 20:52:00,120.07,120.08,120.07,120.08,1741900008.0
2007-05-11 20:53:00,120.08,120.1,120.08,120.09,1935499987.0
2007-05-11 20:54:00,120.095,120.13,120.095,120.12,2119759982.0
2007-05-11 20:55:00,120.12,120.13,120.105,120.13,1790399994.0
2007-05-11 20:56:00,120.13,120.13,120.1,120.11,2118300022.0
2007-05-11 20:57:00,120.105,120.11,120.1,120.11,287399995.0
2007-05-11 20:58:00,120.11,120.12,120.11,120.12,398400003.0
2007-05-11 20:59:00,120.12,120.15,120.115,120.14,1260499994.0
2007-05-11 21:00:00,120.135,120.14,120.12,120.13,560499995.0
2007-05-11 21:01:00,120.125,120.13,120.115,120.12,532000010.0
2007-05-11 21:02:00,120.12,120.14,120.115,120.14,1891600000.0
2007-05-11 21:03:00,120.14,120.14,120.115,120.115,1269199985.0
2007-05-11 21:04:00,120.12,120.13,120.115,120.12,1161799982.0
2007-05-11 21:05:00,120.115,120.12,120.115,120.12,221599998.0
2007-05-11 21:06:00,120.12,120.13,120.12,120.13,494600002.0
2007-05-11 21:07:00,120.13,120.13,120.12,120.12,664299996.0
2007-05-11 21:08:00,120.12,120.12,120.11,120.12,745599996.0
2007-05-11 21:09:00,120.12,120.12,120.11,120.11,128599999.0
2007-05-11 21:10:00,120.11,120.11,120.1,120.1,291700001.0
2007-05-11 21:11:00,120.11,120.11,120.1,120.1,430299992.0
2007-05-11 21:12:00,120.11,120.11,120.11,120.11,473099989.0
2007-05-11 21:13:00,120.11,120.13,120.11,120.13,2141200006.0
2007-05-11 21:14:00,120.13,120.13,120.13,120.13,324099998.0
2007-05-11 21:15:00,120.13,120.14,120.13,120.13,431899996.0
2007-05-11 21:16:00,120.13,120.14,120.13,120.14,381899996.0
2007-05-11 21:17:00,120.14,120.14,120.13,120.13,212900002.0
2007-05-11 21:18:00,120.13,120.13,120.11,120.12,973200002.0
2007-05-11 21:19:00,120.12,120.12,120.11,120.12,594399995.0
2007-05-11 21:20:00,120.12,120.12,120.11,120.12,208400001.0
2007-05-11 21:21:00,120.12,120.12,120.11,120.12,1921099984.0
2007-05-11 21:22:00,120.11,120.13,120.11,120.13,736899993.0
2007-05-11 21:23:00,120.13,120.15,120.13,120.15,1153500005.0
2007-05-11 21:24:00,120.14,120.14,120.14,120.14,463700004.0
2007-05-11 21:25:00,120.14,120.15,120.14,120.15,549500014.0
2007-05-11 21:26:00,120.14,120.14,120.135,120.14,177200003.0
2007-05-11 21:29:00,120.14,120.14,120.12,120.12,1591800029.0
2007-05-11 21:30:00,120.13,120.13,120.13,120.13,209099998.0
2007-05-11 21:31:00,120.13,120.14,120.13,120.13,208400002.0
2007-05-11 21:32:00,120.14,120.14,120.125,120.13,119400000.0
2007-05-11 21:34:00,120.13,120.14,120.13,120.14,76600000.0
2007-05-11 21:35:00,120.14,120.14,120.13,120.14,954700025.0
2007-05-11 21:36:00,120.13,120.13,120.12,120.13,107899998.0
2007-05-11 21:37:00,120.13,120.13,120.11,120.13,1850800026.0
2007-05-11 21:38:00,120.13,120.13,120.12,120.13,280100010.0
2007-05-11 21:39:00,120.13,120.13,120.13,120.13,18400000.0
2007-05-11 21:40:00,120.13,120.13,120.13,120.13,5000000.0
2007-05-11 21:41:00,120.13,120.13,120.12,120.13,231700005.0
2007-05-11 21:42:00,120.13,120.13,120.13,120.13,229200000.0
2007-05-11 21:43:00,120.14,120.14,120.13,120.13,229200000.0
2007-05-11 21:44:00,120.13,120.13,120.11,120.11,157699999.0
2007-05-11 21:46:00,120.12,120.12,120.12,120.12,8800000.0
2007-05-11 21:47:00,120.12,120.12,120.11,120.12,228100008.0
2007-05-11 21:48:00,120.12,120.13,120.12,120.12,898599998.0
2007-05-11 21:49:00,120.12,120.12,120.12,120.12,602599983.0
2007-05-11 21:50:00,120.12,120.12,120.12,120.12,322899999.0
2007-05-11 21:51:00,120.12,120.13,120.12,120.12,167300002.0
2007-05-11 21:52:00,120.12,120.12,120.12,120.12,1674799987.0
2007-05-11 21:53:00,120.12,120.12,120.12,120.12,1292900032.0
2007-05-11 21:54:00,120.12,120.12,120.11,120.12,949800030.0
2007-05-11 21:56:00,120.12,120.13,120.12,120.13,71000000.0
2007-05-11 21:57:00,120.13,120.13,120.12,120.13,108399998.0
2007-05-11 21:58:00,120.13,120.13,120.11,120.11,487400002.0
2007-05-11 21:59:00,120.11,120.12,120.1,120.11,328999999.0
2007-05-11 22:00:00,120.1,120.1,120.09,120.09,709299996.0
2007-05-11 22:01:00,120.1,120.12,120.1,120.11,405900008.0
2007-05-11 22:02:00,120.11,120.12,120.1,120.12,981000019.0
2007-05-11 22:03:00,120.12,120.12,120.11,120.12,1479400033.0
2007-05-11 22:04:00,120.12,120.13,120.105,120.11,1255500018.0
2007-05-11 22:05:00,120.11,120.12,120.105,120.12,873300004.0
2007-05-11 22:06:00,120.12,120.12,120.11,120.12,1696200026.0
2007-05-11 22:07:00,120.12,120.12,120.11,120.12,451700001.0
2007-05-11 22:08:00,120.12,120.12,120.11,120.12,526600010.0
2007-05-11 22:10:00,120.12,120.12,120.12,120.12,8800000.0
2007-05-11 22:11:00,120.12,120.13,120.1,120.13,1604800004.0
2007-05-11 22:12:00,120.13,120.16,120.13,120.135,1604800004.0
2007-05-11 22:13:00,120.14,120.16,120.13,120.14,1553600017.0
2007-05-11 22:14:00,120.14,120.14,120.12,120.12,614999999.0
2007-05-11 22:15:00,120.12,120.13,120.12,120.13,1647900007.0
2007-05-11 22:16:00,120.13,120.13,120.13,120.13,539700011.0
2007-05-11 22:17:00,120.13,120.13,120.13,120.13,97400002.0
2007-05-11 22:18:00,120.13,120.13,120.13,120.13,186800004.0
2007-05-11 22:19:00,120.13,120.15,120.13,120.14,1271100019.0
2007-05-11 22:20:00,120.14,120.14,120.14,120.14,159500005.0
2007-05-11 22:22:00,120.14,120.15,120.14,120.15,190000003.0
2007-05-11 22:23:00,120.15,120.16,120.15,120.15,833100014.0
2007-05-11 22:24:00,120.15,120.16,120.14,120.15,454400003.0
2007-05-11 22:25:00,120.17,120.19,120.17,120.18,958800022.0
2007-05-11 22:26:00,120.16,120.17,120.15,120.17,298000000.0
2007-05-11 22:27:00,120.17,120.19,120.17,120.18,298000000.0
2007-05-11 22:28:00,120.18,120.2,120.17,120.18,871200011.0
2007-05-11 22:29:00,120.18,120.2,120.18,120.18,1034300022.0
2007-05-11 22:30:00,120.18,120.2,120.18,120.2,795400000.0
2007-05-11 22:31:00,120.2,120.21,120.2,120.2,360599989.0
2007-05-11 22:32:00,120.2,120.2,120.2,120.2,17600000.0
2007-05-11 22:33:00,120.2,120.21,120.19,120.19,212400003.0
2007-05-11 22:34:00,120.19,120.2,120.175,120.19,407799997.0
2007-05-11 22:35:00,120.18,120.18,120.18,120.18,147799996.0
2007-05-11 22:36:00,120.18,120.18,120.16,120.16,213400006.0
2007-05-11 22:37:00,120.16,120.18,120.13,120.15,952200015.0
2007-05-11 22:38:00,120.15,120.17,120.15,120.16,167200000.0
2007-05-11 22:39:00,120.16,120.16,120.16,120.16,61400000.0
2007-05-11 22:40:00,120.16,120.16,120.145,120.145,443199999.0
2007-05-11 22:41:00,120.15,120.16,120.15,120.16,1312600043.0
2007-05-11 22:42:00,120.16,120.16,120.16,120.16,106100003.0
2007-05-11 22:43:00,120.16,120.16,120.15,120.15,274399996.0
2007-05-11 22:44:00,120.15,120.15,120.15,120.15,1041299997.0
2007-05-11 22:45:00,120.15,120.16,120.15,120.155,1896100025.0
2007-05-11 22:46:00,120.16,120.17,120.155,120.16,332700007.0
2007-05-11 22:47:00,120.16,120.17,120.16,120.16,395800010.0
2007-05-11 22:48:00,120.16,120.18,120.16,120.18,476799995.0
2007-05-11 22:49:00,120.18,120.18,120.16,120.16,840799982.0
2007-05-11 22:50:00,120.17,120.2,120.17,120.2,291199992.0
2007-05-11 22:51:00,120.2,120.2,120.195,120.195,90899997.0
2007-05-11 22:53:00,120.2,120.2,120.195,120.195,373399988.0
2007-05-11 22:54:00,120.195,120.2,120.195,120.2,129299996.0
2007-05-11 22:55:00,120.2,120.21,120.19,120.2,538099997.0
2007-05-11 22:56:00,120.2,120.2,120.175,120.175,388300005.0
2007-05-11 22:57:00,120.18,120.19,120.17,120.17,626499995.0
2007-05-11 22:58:00,120.18,120.18,120.17,120.17,567600003.0
2007-05-11 22:59:00,120.17,120.19,120.16,120.17,214699999.0
2007-05-13 23:00:00,120.24,120.25,120.24,120.24,31100000.0
2007-05-13 23:01:00,120.24,120.25,120.23,120.23,66600000.0
2007-05-13 23:02:00,120.23,120.24,120.23,120.23,51800000.0
2007-05-13 23:03:00,120.23,120.23,120.21,120.22,35100000.0
2007-05-13 23:04:00,120.22,120.22,120.19,120.19,67100000.0
2007-05-13 23:05:00,120.2,120.23,120.2,120.22,85200000.0
2007-05-13 23:06:00,120.21,120.22,120.21,120.22,53099998.0
2007-05-13 23:07:00,120.22,120.22,120.2,120.2,122199999.0
2007-05-13 23:08:00,120.2,120.2,120.2,120.2,39200000.0
2007-05-13 23:09:00,120.2,120.2,120.19,120.2,145499998.0
2007-05-13 23:10:00,120.2,120.2,120.18,120.18,189299998.0
2007-05-13 23:11:00,120.18,120.2,120.18,120.19,267299999.0
2007-05-13 23:12:00,120.19,120.2,120.19,120.2,351799989.0
2007-05-13 23:13:00,120.22,120.23,120.2,120.22,213499997.0
2007-05-13 23:14:00,120.22,120.22,120.19,120.2,187600002.0
2007-05-13 23:15:00,120.21,120.21,120.21,120.21,2400000.0
2007-05-13 23:16:00,120.2,120.2,120.19,120.19,93099999.0
2007-05-13 23:17:00,120.2,120.2,120.2,120.2,52599998.0
2007-05-13 23:22:00,120.18,120.18,120.18,120.18,4800000.0
2007-05-13 23:23:00,120.2,120.21,120.19,120.2,95999999.0
2007-05-13 23:24:00,120.2,120.2,120.2,120.2,18299999.0
2007-05-13 23:25:00,120.2,120.2,120.19,120.2,87600001.0
2007-05-13 23:26:00,120.2,120.2,120.18,120.18,276399998.0
2007-05-13 23:27:00,120.18,120.18,120.17,120.17,299000000.0
2007-05-13 23:28:00,120.17,120.18,120.17,120.17,82200000.0
2007-05-13 23:29:00,120.17,120.17,120.17,120.17,24700000.0
2007-05-13 23:30:00,120.17,120.19,120.17,120.19,142300000.0
2007-05-13 23:31:00,120.19,120.19,120.18,120.18,32000000.0
2007-05-13 23:32:00,120.19,120.2,120.19,120.2,102900000.0
2007-05-13 23:33:00,120.2,120.2,120.19,120.19,122600000.0
2007-05-13 23:34:00,120.2,120.22,120.2,120.21,99000000.0
2007-05-13 23:36:00,120.21,120.22,120.21,120.21,12000000.0
2007-05-13 23:37:00,120.21,120.21,120.17,120.17,170399999.0
2007-05-13 23:38:00,120.17,120.2,120.17,120.2,48800000.0
2007-05-13 23:42:00,120.19,120.19,120.17,120.17,227900000.0
2007-05-13 23:43:00,120.17,120.19,120.17,120.17,365300000.0
2007-05-13 23:48:00,120.17,120.18,120.165,120.17,63900000.0
2007-05-13 23:49:00,120.18,120.18,120.18,120.18,5600000.0
2007-05-13 23:50:00,120.18,120.19,120.18,120.19,124499998.0
2007-05-13 23:51:00,120.19,120.19,120.19,120.19,86999998.0
2007-05-13 23:55:00,120.2,120.21,120.19,120.19,63899998.0
2007-05-13 23:56:00,120.19,120.2,120.19,120.2,117900003.0
2007-05-13 23:58:00,120.2,120.2,120.2,120.2,46200000.0
2007-05-13 23:59:00,120.2,120.22,120.2,120.21,112400000.0
2007-05-14 00:00:00,120.22,120.22,120.21,120.21,52000000.0
2007-05-14 00:01:00,120.21,120.24,120.21,120.22,255400003.0
2007-05-14 00:02:00,120.22,120.22,120.22,120.22,24700001.0
2007-05-14 00:03:00,120.23,120.23,120.21,120.21,382000009.0
2007-05-14 00:04:00,120.21,120.23,120.21,120.215,375599999.0
2007-05-14 00:05:00,120.22,120.23,120.22,120.22,54400000.0
2007-05-14 00:06:00,120.22,120.22,120.22,120.22,39200000.0
2007-05-14 00:07:00,120.22,120.23,120.2,120.2,205200001.0
2007-05-14 00:08:00,120.2,120.2,120.17,120.19,505500000.0
2007-05-14 00:09:00,120.18,120.18,120.18,120.18,16000000.0
2007-05-14 00:10:00,120.18,120.18,120.18,120.18,28800000.0
2007-05-14 00:11:00,120.17,120.19,120.17,120.18,250599999.0
2007-05-14 00:12:00,120.18,120.2,120.18,120.19,634299996.0
2007-05-14 00:13:00,120.185,120.22,120.18,120.21,1108800000.0
2007-05-14 00:14:00,120.21,120.21,120.195,120.2,152600000.0
2007-05-14 00:15:00,120.2,120.2,120.195,120.195,290400001.0
2007-05-14 00:16:00,120.195,120.2,120.195,120.2,182900005.0
2007-05-14 00:17:00,120.2,120.21,120.195,120.21,259300006.0
2007-05-14 00:18:00,120.21,120.23,120.21,120.22,339499999.0
2007-05-14 00:19:00,120.22,120.23,120.22,120.23,149000000.0
2007-05-14 00:20:00,120.23,120.23,120.21,120.23,393899996.0
2007-05-14 00:21:00,120.22,120.23,120.22,120.23,77800001.0
2007-05-14 00:22:00,120.22,120.23,120.22,120.22,136500002.0
2007-05-14 00:23:00,120.22,120.23,120.215,120.23,84200000.0
2007-05-14 00:24:00,120.23,120.23,120.23,120.23,28800000.0
2007-05-14 00:25:00,120.23,120.23,120.22,120.22,79200000.0
2007-05-14 00:26:00,120.21,120.22,120.21,120.22,55900002.0
2007-05-14 00:27:00,120.22,120.23,120.215,120.23,104300000.0
2007-05-14 00:28:00,120.22,120.23,120.22,120.23,44599999.0
2007-05-14 00:29:00,120.23,120.23,120.215,120.215,189399998.0
2007-05-14 00:30:00,120.22,120.23,120.215,120.22,398699996.0
2007-05-14 00:31:00,120.22,120.22,120.18,120.18,811800004.0
2007-05-14 00:32:00,120.2,120.2,120.18,120.2,600500000.0
2007-05-14 00:33:00,120.21,120.21,120.195,120.195,651099996.0
2007-05-14 00:34:00,120.2,120.2,120.2,120.2,44800000.0
2007-05-14 00:35:00,120.2,120.2,120.2,120.2,154700000.0
2007-05-14 00:36:00,120.2,120.22,120.2,120.2,194500001.0
2007-05-14 00:37:00,120.2,120.2,120.2,120.2,1289499999.0
2007-05-14 00:38:00,120.2,120.2,120.19,120.19,198599999.0
2007-05-14 00:39:00,120.19,120.19,120.18,120.19,135500005.0
2007-05-14 00:40:00,120.19,120.19,120.18,120.19,84700000.0
2007-05-14 00:41:00,120.19,120.2,120.16,120.17,633500002.0
2007-05-14 00:42:00,120.17,120.17,120.15,120.16,738600006.0
2007-05-14 00:43:00,120.16,120.17,120.14,120.17,544799997.0
2007-05-14 00:44:00,120.17,120.17,120.14,120.15,736900003.0
2007-05-14 00:45:00,120.15,120.17,120.14,120.16,776699998.0
2007-05-14 00:46:00,120.15,120.17,120.13,120.15,1920699995.0
2007-05-14 00:47:00,120.15,120.15,120.15,120.15,325199999.0
2007-05-14 00:48:00,120.15,120.16,120.14,120.16,837900004.0
2007-05-14 00:49:00,120.17,120.17,120.14,120.15,1587399994.0
2007-05-14 00:50:00,120.14,120.16,120.14,120.15,220999999.0
2007-05-14 00:51:00,120.15,120.16,120.15,120.16,176900000.0
2007-05-14 00:52:00,120.16,120.16,120.13,120.13,346799997.0
2007-05-14 00:53:00,120.14,120.14,120.125,120.13,674900002.0
2007-05-14 00:54:00,120.14,120.14,120.125,120.13,201000000.0
2007-05-14 00:55:00,120.13,120.14,120.125,120.13,365099999.0
2007-05-14 00:56:00,120.13,120.14,120.13,120.14,202300000.0
2007-05-14 00:57:00,120.14,120.19,120.14,120.17,677400001.0
2007-05-14 00:58:00,120.17,120.18,120.16,120.17,781699997.0
2007-05-14 00:59:00,120.17,120.17,120.155,120.17,226899998.0
2007-05-14 01:00:00,120.17,120.17,120.15,120.15,1001899996.0
2007-05-14 01:01:00,120.16,120.17,120.15,120.16,237960003.0
2007-05-14 01:02:00,120.16,120.16,120.14,120.15,496930006.0
2007-05-14 01:03:00,120.15,120.16,120.15,120.15,462800000.0
2007-05-14 01:04:00,120.15,120.15,120.135,120.14,254999996.0
2007-05-14 01:05:00,120.14,120.17,120.14,120.16,827999997.0
2007-05-14 01:06:00,120.16,120.17,120.16,120.16,553400000.0
2007-05-14 01:07:00,120.16,120.17,120.16,120.17,485800000.0
2007-05-14 01:08:00,120.165,120.17,120.165,120.17,159000002.0
2007-05-14 01:09:00,120.17,120.17,120.165,120.17,199099997.0
2007-05-14 01:10:00,120.17,120.17,120.16,120.16,731799990.0
2007-05-14 01:11:00,120.16,120.17,120.15,120.15,563599999.0
2007-05-14 01:12:00,120.145,120.15,120.145,120.15,249000001.0
2007-05-14 01:13:00,120.15,120.17,120.15,120.17,330899999.0
2007-05-14 01:14:00,120.17,120.17,120.165,120.17,105000000.0
2007-05-14 01:15:00,120.17,120.17,120.145,120.16,1533699992.0
2007-05-14 01:16:00,120.16,120.185,120.145,120.155,792099995.0
2007-05-14 01:17:00,120.16,120.16,120.135,120.16,1662300009.0
2007-05-14 01:18:00,120.16,120.16,120.14,120.15,1793800004.0
2007-05-14 01:19:00,120.15,120.17,120.15,120.165,1091000008.0
2007-05-14 01:20:00,120.17,120.17,120.15,120.15,392599997.0
2007-05-14 01:21:00,120.15,120.16,120.15,120.16,362900000.0
2007-05-14 01:22:00,120.16,120.16,120.14,120.15,382100000.0
2007-05-14 01:23:00,120.15,120.16,120.135,120.16,545399995.0
2007-05-14 01:24:00,120.16,120.16,120.16,120.16,49600000.0
2007-05-14 01:25:00,120.16,120.17,120.155,120.165,584800001.0
2007-05-14 01:26:00,120.17,120.17,120.16,120.16,382600000.0
2007-05-14 01:27:00,120.155,120.16,120.14,120.14,379800004.0
2007-05-14 01:28:00,120.14,120.15,120.14,120.14,605699990.0
2007-05-14 01:29:00,120.14,120.16,120.135,120.135,321900000.0
2007-05-14 01:30:00,120.14,120.15,120.135,120.15,229099998.0
2007-05-14 01:31:00,120.16,120.16,120.14,120.16,529199995.0
2007-05-14 01:32:00,120.16,120.16,120.135,120.135,866199996.0
2007-05-14 01:33:00,120.135,120.14,120.115,120.13,1330699995.0
2007-05-14 01:34:00,120.13,120.15,120.13,120.135,652099992.0
2007-05-14 01:35:00,120.14,120.15,120.13,120.15,312400001.0
2007-05-14 01:36:00,120.15,120.15,120.14,120.14,112899999.0
2007-05-14 01:37:00,120.14,120.14,120.14,120.14,248800000.0
2007-05-14 01:38:00,120.14,120.14,120.14,120.14,75600000.0
2007-05-14 01:39:00,120.14,120.14,120.125,120.14,688000005.0
2007-05-14 01:40:00,120.14,120.14,120.135,120.14,93900000.0
2007-05-14 01:41:00,120.14,120.14,120.13,120.13,222100001.0
2007-05-14 01:42:00,120.13,120.13,120.115,120.13,222900000.0
2007-05-14 01:43:00,120.13,120.13,120.11,120.13,502400000.0
2007-05-14 01:44:00,120.13,120.13,120.13,120.13,155500000.0
2007-05-14 01:45:00,120.13,120.14,120.13,120.13,318399992.0
2007-05-14 01:46:00,120.14,120.14,120.12,120.13,1089699978.0
2007-05-14 01:47:00,120.13,120.14,120.13,120.13,826799989.0
2007-05-14 01:48:00,120.13,120.13,120.115,120.12,1383399990.0
2007-05-14 01:49:00,120.12,120.13,120.11,120.115,607199995.0
2007-05-14 01:50:00,120.115,120.12,120.08,120.1,824199993.0
2007-05-14 01:51:00,120.1,120.1,120.075,120.075,1841000011.0
2007-05-14 01:52:00,120.08,120.09,120.05,120.07,1416100002.0
2007-05-14 01:53:00,120.07,120.08,120.055,120.08,768899992.0
2007-05-14 01:54:00,120.08,120.09,120.07,120.09,1010799994.0
2007-05-14 01:55:00,120.07,120.1,120.06,120.06,1939499992.0
2007-05-14 01:56:00,120.05,120.06,120.02,120.06,1939499992.0
2007-05-14 01:57:00,120.07,120.09,120.065,120.09,1939499992.0
2007-05-14 01:58:00,120.09,120.1,120.065,120.075,783699997.0
2007-05-14 01:59:00,120.075,120.12,120.065,120.105,1191599988.0
2007-05-14 02:00:00,120.11,120.13,120.11,120.12,811600002.0
2007-05-14 02:01:00,120.12,120.12,120.11,120.11,677400004.0
2007-05-14 02:02:00,120.11,120.11,120.07,120.075,1076200003.0
2007-05-14 02:03:00,120.075,120.09,120.06,120.06,1535299990.0
2007-05-14 02:04:00,120.06,120.08,120.06,120.07,794499979.0
2007-05-14 02:05:00,120.07,120.07,120.065,120.065,745900006.0
2007-05-14 02:06:00,120.07,120.08,120.065,120.07,1854100023.0
2007-05-14 02:07:00,120.07,120.08,120.07,120.075,1838500021.0
2007-05-14 02:08:00,120.075,120.09,120.075,120.09,562399991.0
2007-05-14 02:09:00,120.1,120.1,120.065,120.07,1849399987.0
2007-05-14 02:10:00,120.07,120.08,120.07,120.07,684299990.0
2007-05-14 02:11:00,120.07,120.08,120.065,120.08,782300001.0
2007-05-14 02:12:00,120.08,120.08,120.055,120.07,1048999989.0
2007-05-14 02:13:00,120.08,120.08,120.065,120.07,1349100003.0
2007-05-14 02:14:00,120.065,120.07,120.05,120.06,1943699997.0
2007-05-14 02:15:00,120.06,120.06,120.055,120.06,784300005.0
2007-05-14 02:16:00,120.06,120.07,120.06,120.07,1470699974.0
2007-05-14 02:18:00,120.04,120.05,120.04,120.05,1239199996.0
2007-05-14 02:19:00,120.07,120.08,120.065,120.07,1239199996.0
2007-05-14 02:20:00,120.07,120.08,120.07,120.08,1781500031.0
2007-05-14 02:21:00,120.05,120.06,120.05,120.06,1547600031.0
2007-05-14 02:22:00,120.08,120.08,120.07,120.075,1547600031.0
2007-05-14 02:23:00,120.07,120.07,120.05,120.07,1413899999.0
2007-05-14 02:24:00,120.09,120.1,120.075,120.08,1413899999.0
2007-05-14 02:25:00,120.07,120.07,120.06,120.06,1003599984.0
2007-05-14 02:26:00,120.08,120.09,120.07,120.08,1003599984.0
2007-05-14 02:27:00,120.08,120.09,120.08,120.08,954899996.0
2007-05-14 02:28:00,120.08,120.09,120.08,120.08,1130199972.0
2007-05-14 02:29:00,120.07,120.08,120.07,120.08,1014899981.0
2007-05-14 02:30:00,120.095,120.11,120.095,120.1,1014899981.0
2007-05-14 02:31:00,120.1,120.11,120.1,120.1,1205499995.0
2007-05-14 02:32:00,120.1,120.11,120.095,120.11,957499999.0
2007-05-14 02:33:00,120.11,120.11,120.1,120.1,586900001.0
2007-05-14 02:34:00,120.1,120.11,120.1,120.105,748099993.0
2007-05-14 02:35:00,120.105,120.12,120.1,120.1,1953500011.0
2007-05-14 02:36:00,120.1,120.11,120.1,120.11,343899988.0
2007-05-14 02:37:00,120.12,120.12,120.1,120.12,1319299980.0
2007-05-14 02:38:00,120.09,120.11,120.09,120.1,964399978.0
2007-05-14 02:39:00,120.12,120.13,120.12,120.125,964399978.0
2007-05-14 02:40:00,120.13,120.13,120.125,120.13,1106999979.0
2007-05-14 02:41:00,120.13,120.14,120.13,120.135,1117600024.0
2007-05-14 02:42:00,120.135,120.14,120.125,120.14,1006599991.0
2007-05-14 02:43:00,120.135,120.15,120.135,120.14,800000001.0
2007-05-14 02:44:00,120.14,120.14,120.14,120.14,511499991.0
2007-05-14 02:45:00,120.14,120.16,120.14,120.15,1676799964.0
2007-05-14 02:46:00,120.15,120.16,120.145,120.145,1964200000.0
2007-05-14 02:47:00,120.145,120.15,120.14,120.14,1032899994.0
2007-05-14 02:48:00,120.14,120.16,120.14,120.15,1838799998.0
2007-05-14 02:49:00,120.15,120.16,120.14,120.14,1408499993.0
2007-05-14 02:50:00,120.13,120.13,120.11,120.13,1673399975.0
2007-05-14 02:51:00,120.15,120.17,120.145,120.16,1673399975.0
2007-05-14 02:52:00,120.15,120.15,120.14,120.14,809200000.0
2007-05-14 02:53:00,120.16,120.17,120.155,120.16,809200000.0
2007-05-14 02:54:00,120.16,120.18,120.155,120.18,865500005.0
2007-05-14 02:55:00,120.15,120.15,120.14,120.15,527499989.0
2007-05-14 02:56:00,120.17,120.17,120.16,120.17,527499989.0
2007-05-14 02:57:00,120.16,120.16,120.15,120.15,1510999995.0
2007-05-14 02:58:00,120.17,120.19,120.165,120.19,1510999995.0
2007-05-14 02:59:00,120.19,120.19,120.175,120.18,1250399987.0
2007-05-14 03:00:00,120.18,120.18,120.17,120.17,435199998.0
2007-05-14 03:01:00,120.17,120.19,120.17,120.19,1891899999.0
2007-05-14 03:02:00,120.19,120.22,120.18,120.21,1912699983.0
2007-05-14 03:03:00,120.22,120.22,120.195,120.2,994199989.0
2007-05-14 03:04:00,120.16,120.17,120.15,120.17,1011099994.0
2007-05-14 03:05:00,120.19,120.19,120.18,120.19,1011099994.0
2007-05-14 03:06:00,120.185,120.19,120.18,120.19,1838000025.0
2007-05-14 03:07:00,120.19,120.19,120.18,120.19,1290000015.0
2007-05-14 03:08:00,120.19,120.22,120.19,120.21,1345199990.0
2007-05-14 03:09:00,120.21,120.21,120.195,120.195,712799997.0
2007-05-14 03:10:00,120.2,120.21,120.195,120.195,1174999987.0
2007-05-14 03:11:00,120.17,120.18,120.17,120.18,1459600000.0
2007-05-14 03:12:00,120.185,120.2,120.185,120.2,1459600000.0
2007-05-14 03:13:00,120.2,120.2,120.19,120.19,959400006.0
2007-05-14 03:14:00,120.19,120.2,120.19,120.2,780300015.0
2007-05-14 03:15:00,120.2,120.2,120.19,120.2,665900002.0
2007-05-14 03:16:00,120.2,120.2,120.185,120.19,1592900007.0
2007-05-14 03:17:00,120.19,120.19,120.19,120.19,756699981.0
2007-05-14 03:18:00,120.19,120.19,120.185,120.19,249000001.0
2007-05-14 03:19:00,120.19,120.2,120.19,120.19,700799999.0
2007-05-14 03:20:00,120.19,120.19,120.175,120.18,1508600018.0
2007-05-14 03:21:00,120.18,120.2,120.18,120.2,886700017.0
2007-05-14 03:22:00,120.2,120.2,120.19,120.19,1044000013.0
2007-05-14 03:23:00,120.19,120.19,120.18,120.19,974100001.0
2007-05-14 03:24:00,120.19,120.2,120.19,120.2,798300006.0
2007-05-14 03:25:00,120.17,120.18,120.17,120.17,607300003.0
2007-05-14 03:26:00,120.185,120.19,120.175,120.19,607300003.0
2007-05-14 03:27:00,120.19,120.19,120.18,120.18,792299997.0
2007-05-14 03:28:00,120.18,120.19,120.18,120.19,600600008.0
2007-05-14 03:29:00,120.19,120.19,120.175,120.19,1935900003.0
2007-05-14 03:30:00,120.19,120.19,120.19,120.19,306500005.0
2007-05-14 03:31:00,120.19,120.19,120.19,120.19,225599993.0
2007-05-14 03:32:00,120.19,120.19,120.185,120.185,1427400024.0
2007-05-14 03:33:00,120.19,120.19,120.185,120.19,761400006.0
2007-05-14 03:34:00,120.19,120.2,120.19,120.2,777100013.0
2007-05-14 03:35:00,120.2,120.21,120.185,120.19,2128899997.0
2007-05-14 03:36:00,120.19,120.2,120.19,120.19,2054599979.0
2007-05-14 03:37:00,120.17,120.17,120.16,120.17,2024200002.0
2007-05-14 03:38:00,120.16,120.17,120.16,120.16,2024200002.0
2007-05-14 03:39:00,120.18,120.19,120.175,120.175,2024200002.0
2007-05-14 03:40:00,120.15,120.16,120.15,120.16,733500008.0
2007-05-14 03:41:00,120.15,120.16,120.15,120.16,733500008.0
2007-05-14 03:42:00,120.18,120.18,120.17,120.175,733500008.0
2007-05-14 03:43:00,120.18,120.18,120.18,120.18,498100003.0
2007-05-14 03:44:00,120.18,120.18,120.18,120.18,554100003.0
2007-05-14 03:45:00,120.18,120.19,120.18,120.18,1575300011.0
2007-05-14 03:46:00,120.18,120.2,120.18,120.2,1840300020.0
2007-05-14 03:47:00,120.2,120.2,120.19,120.195,1442100013.0
2007-05-14 03:48:00,120.17,120.18,120.17,120.18,1670899978.0
2007-05-14 03:49:00,120.19,120.2,120.19,120.2,1670899978.0
2007-05-14 03:50:00,120.2,120.21,120.19,120.21,1798200021.0
2007-05-14 03:51:00,120.19,120.19,120.18,120.18,102400000.0
2007-05-14 03:52:00,120.2,120.2,120.2,120.2,102400000.0
2007-05-14 03:53:00,120.2,120.2,120.19,120.19,646599974.0
2007-05-14 03:54:00,120.18,120.18,120.16,120.17,832000008.0
2007-05-14 03:55:00,120.16,120.17,120.16,120.17,832000008.0
2007-05-14 03:56:00,120.18,120.19,120.175,120.175,832000008.0
2007-05-14 03:57:00,120.18,120.18,120.175,120.18,1468099954.0
2007-05-14 03:58:00,120.18,120.18,120.18,120.18,1780599948.0
2007-05-14 03:59:00,120.18,120.19,120.175,120.19,522899999.0
2007-05-14 04:00:00,120.19,120.2,120.185,120.2,1057600002.0
2007-05-14 04:01:00,120.2,120.2,120.185,120.19,1306299979.0
2007-05-14 04:02:00,120.19,120.2,120.19,120.2,658799993.0
2007-05-14 04:03:00,120.2,120.2,120.18,120.18,756199998.0
2007-05-14 04:04:00,120.175,120.19,120.175,120.19,1010699993.0
2007-05-14 04:05:00,120.19,120.2,120.19,120.19,2058599992.0
2007-05-14 04:06:00,120.16,120.17,120.16,120.16,1297599984.0
2007-05-14 04:07:00,120.19,120.19,120.17,120.18,1297599984.0
2007-05-14 04:08:00,120.18,120.18,120.155,120.155,1463099991.0
2007-05-14 04:09:00,120.155,120.16,120.145,120.16,1167399988.0
2007-05-14 04:10:00,120.13,120.14,120.12,120.13,1914200009.0
2007-05-14 04:11:00,120.11,120.13,120.11,120.13,1914200009.0
2007-05-14 04:12:00,120.15,120.15,120.135,120.14,1914200009.0
2007-05-14 04:13:00,120.13,120.13,120.12,120.13,897200018.0
2007-05-14 04:14:00,120.12,120.15,120.12,120.14,897200018.0
2007-05-14 04:15:00,120.15,120.15,120.13,120.13,897200018.0
2007-05-14 04:16:00,120.15,120.15,120.14,120.14,897200018.0
2007-05-14 04:17:00,120.14,120.14,120.135,120.14,771400012.0
2007-05-14 04:18:00,120.14,120.14,120.13,120.13,1465500025.0
2007-05-14 04:19:00,120.13,120.14,120.13,120.14,1501900018.0
2007-05-14 04:20:00,120.14,120.14,120.135,120.135,522999989.0
2007-05-14 04:21:00,120.135,120.15,120.135,120.14,1436699993.0
2007-05-14 04:22:00,120.14,120.14,120.14,120.14,692700001.0
2007-05-14 04:23:00,120.11,120.12,120.11,120.11,1523300005.0
2007-05-14 04:24:00,120.13,120.13,120.12,120.12,1523300005.0
2007-05-14 04:25:00,120.12,120.13,120.12,120.13,722000006.0
2007-05-14 04:26:00,120.13,120.14,120.13,120.14,1302100015.0
2007-05-14 04:27:00,120.14,120.14,120.13,120.14,580699999.0
2007-05-14 04:28:00,120.14,120.14,120.13,120.13,334999997.0
2007-05-14 04:29:00,120.135,120.14,120.13,120.13,756000000.0
2007-05-14 04:30:00,120.13,120.13,120.12,120.13,916000007.0
2007-05-14 04:31:00,120.12,120.14,120.12,120.14,305600002.0
2007-05-14 04:32:00,120.14,120.14,120.13,120.13,333400003.0
2007-05-14 04:33:00,120.13,120.13,120.125,120.13,748300009.0
2007-05-14 04:34:00,120.13,120.13,120.12,120.13,1506500002.0
2007-05-14 04:35:00,120.13,120.13,120.13,120.13,377800014.0
2007-05-14 04:36:00,120.13,120.13,120.12,120.13,653899999.0
2007-05-14 04:37:00,120.13,120.13,120.125,120.13,703300019.0
2007-05-14 04:38:00,120.13,120.14,120.13,120.14,183099999.0
2007-05-14 04:39:00,120.135,120.14,120.12,120.135,721599992.0
2007-05-14 04:40:00,120.14,120.14,120.135,120.135,102400000.0
2007-05-14 04:41:00,120.14,120.14,120.125,120.14,694699996.0
2007-05-14 04:42:00,120.14,120.14,120.135,120.14,151300001.0
2007-05-14 04:43:00,120.14,120.14,120.13,120.14,1062299982.0
2007-05-14 04:44:00,120.14,120.14,120.14,120.14,489899977.0
2007-05-14 04:45:00,120.14,120.15,120.135,120.145,1156100011.0
2007-05-14 04:46:00,120.15,120.15,120.135,120.145,1870200007.0
2007-05-14 04:47:00,120.145,120.15,120.145,120.15,718800003.0
2007-05-14 04:48:00,120.15,120.15,120.135,120.15,1477299989.0
2007-05-14 04:49:00,120.15,120.15,120.15,120.15,151199991.0
2007-05-14 04:50:00,120.15,120.15,120.15,120.15,33599998.0
2007-05-14 04:51:00,120.15,120.15,120.145,120.145,59999998.0
2007-05-14 04:52:00,120.15,120.15,120.145,120.145,48000000.0
2007-05-14 04:53:00,120.15,120.15,120.14,120.15,140599997.0
2007-05-14 04:54:00,120.15,120.15,120.145,120.145,59999998.0
2007-05-14 04:55:00,120.15,120.16,120.15,120.155,1697400026.0
2007-05-14 04:56:00,120.155,120.16,120.145,120.145,682499996.0
2007-05-14 04:57:00,120.15,120.17,120.15,120.17,716499987.0
2007-05-14 04:58:00,120.18,120.19,120.17,120.17,1862199985.0
2007-05-14 04:59:00,120.17,120.18,120.165,120.17,1635799982.0
2007-05-14 05:00:00,120.165,120.18,120.165,120.18,2122100002.0
2007-05-14 05:01:00,120.15,120.16,120.15,120.15,2034399996.0
2007-05-14 05:02:00,120.18,120.19,120.17,120.19,2034399996.0
2007-05-14 05:03:00,120.19,120.19,120.175,120.18,1138099995.0
2007-05-14 05:04:00,120.18,120.18,120.175,120.18,864000008.0
2007-05-14 05:05:00,120.18,120.18,120.18,120.18,171500000.0
2007-05-14 05:06:00,120.18,120.19,120.175,120.175,266400000.0
2007-05-14 05:07:00,120.175,120.19,120.175,120.19,247600000.0
2007-05-14 05:08:00,120.19,120.19,120.19,120.19,42399998.0
2007-05-14 05:09:00,120.19,120.19,120.18,120.18,196300000.0
2007-05-14 05:10:00,120.18,120.2,120.18,120.18,1768299976.0
2007-05-14 05:11:00,120.18,120.2,120.18,120.19,724099995.0
2007-05-14 05:12:00,120.19,120.19,120.185,120.185,264099986.0
2007-05-14 05:13:00,120.185,120.2,120.185,120.195,586599993.0
2007-05-14 05:14:00,120.195,120.2,120.195,120.2,396799995.0
2007-05-14 05:15:00,120.2,120.2,120.195,120.195,496600000.0
2007-05-14 05:16:00,120.19,120.2,120.19,120.2,781200000.0
2007-05-14 05:17:00,120.2,120.2,120.195,120.2,176000000.0
2007-05-14 05:18:00,120.2,120.2,120.2,120.2,110400000.0
2007-05-14 05:19:00,120.2,120.2,120.19,120.19,590699993.0
2007-05-14 05:20:00,120.19,120.19,120.19,120.19,244599998.0
2007-05-14 05:21:00,120.19,120.2,120.185,120.2,518699997.0
2007-05-14 05:22:00,120.2,120.2,120.185,120.2,798900016.0
2007-05-14 05:23:00,120.2,120.205,120.185,120.195,898500003.0
2007-05-14 05:24:00,120.19,120.2,120.19,120.2,1167599994.0
2007-05-14 05:25:00,120.2,120.2,120.2,120.2,214400000.0
2007-05-14 05:26:00,120.2,120.2,120.2,120.2,164000001.0
2007-05-14 05:27:00,120.2,120.2,120.19,120.19,255400003.0
2007-05-14 05:28:00,120.19,120.2,120.185,120.195,837800026.0
2007-05-14 05:29:00,120.195,120.2,120.185,120.2,1676399997.0
2007-05-14 05:30:00,120.2,120.2,120.19,120.19,1049500006.0
2007-05-14 05:31:00,120.195,120.2,120.19,120.19,1601800023.0
2007-05-14 05:32:00,120.18,120.18,120.16,120.16,419300004.0
2007-05-14 05:33:00,120.17,120.17,120.16,120.17,419300004.0
2007-05-14 05:34:00,120.185,120.205,120.185,120.19,419300004.0
2007-05-14 05:35:00,120.185,120.205,120.185,120.19,443399993.0
2007-05-14 05:36:00,120.18,120.19,120.17,120.19,1346900007.0
2007-05-14 05:37:00,120.22,120.23,120.215,120.225,1346900007.0
2007-05-14 05:38:00,120.23,120.23,120.23,120.23,305099983.0
2007-05-14 05:39:00,120.23,120.23,120.22,120.22,1828299978.0
2007-05-14 05:40:00,120.22,120.22,120.215,120.215,718100012.0
2007-05-14 05:41:00,120.22,120.23,120.215,120.22,1295100020.0
2007-05-14 05:42:00,120.22,120.23,120.22,120.23,1120200014.0
2007-05-14 05:43:00,120.23,120.23,120.22,120.23,1680399977.0
2007-05-14 05:44:00,120.23,120.23,120.23,120.23,910899956.0
2007-05-14 05:45:00,120.23,120.23,120.22,120.23,738099989.0
2007-05-14 05:46:00,120.23,120.23,120.215,120.215,770699998.0
2007-05-14 05:47:00,120.215,120.22,120.21,120.22,1326900005.0
2007-05-14 05:48:00,120.22,120.23,120.215,120.215,598299993.0
2007-05-14 05:49:00,120.22,120.22,120.21,120.21,202399990.0
2007-05-14 05:50:00,120.21,120.21,120.21,120.21,450200001.0
2007-05-14 05:51:00,120.21,120.22,120.21,120.22,1292100014.0
2007-05-14 05:52:00,120.22,120.22,120.21,120.22,1072499993.0
2007-05-14 05:53:00,120.22,120.23,120.22,120.22,824199982.0
2007-05-14 05:54:00,120.22,120.23,120.21,120.21,1979299994.0
2007-05-14 05:55:00,120.21,120.21,120.2,120.2,1738299990.0
2007-05-14 05:56:00,120.18,120.19,120.17,120.17,1259599997.0
2007-05-14 05:57:00,120.18,120.18,120.17,120.17,1259599997.0
2007-05-14 05:58:00,120.19,120.2,120.18,120.19,1259599997.0
2007-05-14 05:59:00,120.19,120.2,120.185,120.2,2093399970.0
2007-05-14 06:00:00,120.2,120.21,120.19,120.21,1150599985.0
2007-05-14 06:01:00,120.21,120.21,120.195,120.2,720199996.0
2007-05-14 06:02:00,120.2,120.2,120.18,120.19,1297699996.0
2007-05-14 06:03:00,120.19,120.19,120.17,120.17,933500004.0
2007-05-14 06:04:00,120.16,120.16,120.14,120.15,500300001.0
2007-05-14 06:05:00,120.17,120.17,120.165,120.17,500300001.0
2007-05-14 06:06:00,120.17,120.17,120.16,120.16,924199985.0
2007-05-14 06:07:00,120.16,120.17,120.16,120.17,732199995.0
2007-05-14 06:08:00,120.17,120.19,120.165,120.19,2121200004.0
2007-05-14 06:09:00,120.19,120.19,120.18,120.19,365099988.0
2007-05-14 06:10:00,120.19,120.19,120.18,120.18,42400000.0
2007-05-14 06:11:00,120.18,120.19,120.17,120.17,812899994.0
2007-05-14 06:12:00,120.17,120.18,120.17,120.17,977100012.0
2007-05-14 06:13:00,120.17,120.17,120.165,120.165,172800004.0
2007-05-14 06:14:00,120.17,120.18,120.17,120.17,816300006.0
2007-05-14 06:15:00,120.17,120.18,120.17,120.18,364099998.0
2007-05-14 06:16:00,120.18,120.18,120.16,120.16,1092999986.0
2007-05-14 06:17:00,120.16,120.17,120.155,120.17,792199988.0
2007-05-14 06:18:00,120.17,120.18,120.165,120.17,1006700003.0
2007-05-14 06:19:00,120.17,120.18,120.165,120.17,1300099998.0
2007-05-14 06:20:00,120.18,120.18,120.165,120.18,739900006.0
2007-05-14 06:21:00,120.18,120.18,120.175,120.175,565100000.0
2007-05-14 06:22:00,120.175,120.18,120.165,120.17,1126100000.0
2007-05-14 06:23:00,120.17,120.18,120.165,120.18,771800002.0
2007-05-14 06:24:00,120.18,120.18,120.17,120.18,951500006.0
2007-05-14 06:25:00,120.18,120.18,120.17,120.18,902699997.0
2007-05-14 06:26:00,120.18,120.18,120.175,120.175,1114399999.0
2007-05-14 06:27:00,120.18,120.19,120.175,120.19,558699996.0
2007-05-14 06:28:00,120.19,120.19,120.19,120.19,135199993.0
2007-05-14 06:29:00,120.19,120.19,120.19,120.19,52000000.0
2007-05-14 06:30:00,120.19,120.19,120.185,120.19,111600000.0
2007-05-14 06:31:00,120.19,120.19,120.19,120.19,38400000.0
2007-05-14 06:32:00,120.19,120.19,120.19,120.19,231200000.0
2007-05-14 06:33:00,120.19,120.19,120.19,120.19,131200000.0
2007-05-14 06:34:00,120.185,120.19,120.185,120.185,85500003.0
2007-05-14 06:35:00,120.19,120.19,120.19,120.19,212300000.0
2007-05-14 06:36:00,120.19,120.19,120.185,120.19,116899998.0
2007-05-14 06:38:00,120.19,120.19,120.19,120.19,205899994.0
2007-05-14 06:39:00,120.19,120.19,120.19,120.19,142899997.0
2007-05-14 06:40:00,120.19,120.19,120.19,120.19,36700001.0
2007-05-14 06:41:00,120.19,120.19,120.19,120.19,619700016.0
2007-05-14 06:42:00,120.19,120.19,120.19,120.19,73400002.0
2007-05-14 06:43:00,120.19,120.19,120.19,120.19,240900007.0
2007-05-14 06:44:00,120.19,120.19,120.19,120.19,65400002.0
2007-05-14 06:45:00,120.19,120.19,120.19,120.19,32700001.0
2007-05-14 06:46:00,120.19,120.19,120.19,120.19,32700001.0
2007-05-14 06:47:00,120.19,120.19,120.19,120.19,355000010.0
2007-05-14 06:48:00,120.19,120.19,120.19,120.19,110800004.0
2007-05-14 06:49:00,120.19,120.19,120.19,120.19,231300004.0
2007-05-14 06:50:00,120.19,120.19,120.19,120.19,100500000.0
2007-05-14 06:51:00,120.19,120.19,120.185,120.19,177100004.0
2007-05-14 06:52:00,120.19,120.19,120.185,120.19,448400002.0
2007-05-14 06:53:00,120.19,120.19,120.19,120.19,242500000.0
2007-05-14 06:54:00,120.19,120.19,120.19,120.19,202500000.0
2007-05-14 06:55:00,120.19,120.19,120.185,120.19,190600002.0
2007-05-14 06:56:00,120.19,120.19,120.185,120.185,332000004.0
2007-05-14 06:57:00,120.19,120.19,120.185,120.19,610599982.0
2007-05-14 06:58:00,120.19,120.19,120.185,120.19,440199998.0
2007-05-14 06:59:00,120.19,120.21,120.19,120.2,1799299992.0
2007-05-14 07:00:00,120.2,120.2,120.2,120.2,756299981.0
2007-05-14 07:01:00,120.19,120.19,120.17,120.17,2143399990.0
2007-05-14 07:02:00,120.19,120.19,120.18,120.185,2143399990.0
2007-05-14 07:03:00,120.19,120.19,120.185,120.19,190600001.0
2007-05-14 07:04:00,120.19,120.19,120.19,120.19,162800004.0
2007-05-14 07:05:00,120.19,120.19,120.19,120.19,44700001.0
2007-05-14 07:06:00,120.19,120.19,120.185,120.185,111700001.0
2007-05-14 07:07:00,120.19,120.19,120.185,120.185,327000005.0
2007-05-14 07:08:00,120.19,120.19,120.19,120.19,2118800029.0
2007-05-14 07:09:00,120.18,120.18,120.17,120.17,1706300034.0
2007-05-14 07:10:00,120.19,120.2,120.19,120.2,1706300034.0
2007-05-14 07:11:00,120.2,120.2,120.185,120.19,665400004.0
2007-05-14 07:12:00,120.19,120.19,120.185,120.185,1516400005.0
2007-05-14 07:13:00,120.185,120.19,120.185,120.19,1554599997.0
2007-05-14 07:14:00,120.185,120.2,120.185,120.2,1159400001.0
2007-05-14 07:15:00,120.195,120.2,120.185,120.19,1038900006.0
2007-05-14 07:16:00,120.19,120.2,120.19,120.19,354399999.0
2007-05-14 07:18:00,120.19,120.2,120.19,120.19,1114299987.0
2007-05-14 07:19:00,120.19,120.2,120.19,120.2,793599990.0
2007-05-14 07:20:00,120.2,120.2,120.19,120.2,586099995.0
2007-05-14 07:21:00,120.19,120.2,120.19,120.19,1694300004.0
2007-05-14 07:22:00,120.18,120.18,120.17,120.17,2078399992.0
2007-05-14 07:23:00,120.185,120.2,120.185,120.19,2078399992.0
2007-05-14 07:24:00,120.19,120.19,120.185,120.19,668499991.0
2007-05-14 07:25:00,120.19,120.19,120.17,120.18,1395300025.0
2007-05-14 07:26:00,120.18,120.185,120.165,120.17,1934199996.0
2007-05-14 07:27:00,120.165,120.18,120.165,120.18,629900008.0
2007-05-14 07:28:00,120.17,120.17,120.16,120.17,2051800019.0
2007-05-14 07:29:00,120.19,120.2,120.185,120.2,2051800019.0
2007-05-14 07:30:00,120.2,120.2,120.195,120.195,1069099954.0
2007-05-14 07:31:00,120.195,120.2,120.19,120.2,1213299991.0
2007-05-14 07:32:00,120.2,120.2,120.195,120.2,377699996.0
2007-05-14 07:33:00,120.195,120.2,120.195,120.2,148999997.0
2007-05-14 07:34:00,120.2,120.2,120.19,120.2,809399987.0
2007-05-14 07:35:00,120.195,120.2,120.195,120.2,323299989.0
2007-05-14 07:36:00,120.2,120.2,120.19,120.2,1395299978.0
2007-05-14 07:37:00,120.195,120.21,120.195,120.2,1513199999.0
2007-05-14 07:38:00,120.195,120.2,120.19,120.19,1449500034.0
2007-05-14 07:39:00,120.2,120.2,120.2,120.2,2048999984.0
2007-05-14 07:40:00,120.2,120.2,120.185,120.19,987799995.0
2007-05-14 07:41:00,120.17,120.18,120.17,120.18,1183699992.0
2007-05-14 07:42:00,120.2,120.21,120.185,120.2,1183699992.0
2007-05-14 07:43:00,120.2,120.22,120.2,120.21,1627599975.0
2007-05-14 07:44:00,120.215,120.215,120.215,120.215,16800000.0
2007-05-14 07:45:00,120.215,120.215,120.205,120.21,276399995.0
2007-05-14 07:46:00,120.21,120.22,120.195,120.205,1324300022.0
2007-05-14 07:47:00,120.21,120.21,120.205,120.21,280099998.0
2007-05-14 07:48:00,120.21,120.23,120.21,120.22,705399999.0
2007-05-14 07:49:00,120.22,120.22,120.21,120.215,827000007.0
2007-05-14 07:50:00,120.215,120.215,120.21,120.215,93100000.0
2007-05-14 07:51:00,120.215,120.23,120.21,120.23,1579499995.0
2007-05-14 07:52:00,120.23,120.23,120.22,120.23,708999971.0
2007-05-14 07:53:00,120.23,120.24,120.22,120.22,1877999965.0
2007-05-14 07:54:00,120.23,120.23,120.21,120.21,376999993.0
2007-05-14 07:55:00,120.21,120.22,120.21,120.21,391399992.0
2007-05-14 07:56:00,120.21,120.21,120.205,120.21,315299987.0
2007-05-14 07:57:00,120.21,120.21,120.19,120.2,1990499984.0
2007-05-14 07:58:00,120.2,120.2,120.18,120.19,1358499992.0
2007-05-14 07:59:00,120.19,120.19,120.175,120.19,851699988.0
2007-05-14 08:00:00,120.19,120.19,120.175,120.175,673399996.0
2007-05-14 08:01:00,120.175,120.185,120.175,120.18,1987799999.0
2007-05-14 08:02:00,120.17,120.17,120.16,120.17,1311399993.0
2007-05-14 08:03:00,120.18,120.19,120.18,120.19,1311399993.0
2007-05-14 08:04:00,120.205,120.21,120.185,120.19,1311399993.0
2007-05-14 08:05:00,120.19,120.2,120.19,120.19,576899996.0
2007-05-14 08:06:00,120.2,120.2,120.185,120.19,1361900014.0
2007-05-14 08:07:00,120.19,120.2,120.19,120.2,231399999.0
2007-05-14 08:08:00,120.205,120.21,120.205,120.21,327900008.0
2007-05-14 08:09:00,120.21,120.22,120.21,120.21,573300015.0
2007-05-14 08:10:00,120.21,120.22,120.21,120.22,306200004.0
2007-05-14 08:11:00,120.22,120.23,120.205,120.23,1021600004.0
2007-05-14 08:12:00,120.21,120.22,120.21,120.21,977499999.0
2007-05-14 08:13:00,120.23,120.24,120.23,120.24,977499999.0
2007-05-14 08:14:00,120.23,120.23,120.21,120.22,109300000.0
2007-05-14 08:15:00,120.24,120.24,120.235,120.235,109300000.0
2007-05-14 08:16:00,120.24,120.24,120.225,120.23,1260699998.0
2007-05-14 08:17:00,120.23,120.23,120.205,120.22,1548900005.0
2007-05-14 08:18:00,120.22,120.23,120.21,120.22,1068399998.0
2007-05-14 08:19:00,120.22,120.22,120.21,120.21,289200005.0
2007-05-14 08:20:00,120.21,120.22,120.2,120.21,986499999.0
2007-05-14 08:21:00,120.21,120.21,120.195,120.21,1138000003.0
2007-05-14 08:22:00,120.21,120.21,120.21,120.21,29599999.0
2007-05-14 08:23:00,120.21,120.21,120.205,120.21,319199995.0
2007-05-14 08:24:00,120.205,120.21,120.195,120.21,824100003.0
2007-05-14 08:25:00,120.21,120.21,120.2,120.2,278999995.0
2007-05-14 08:26:00,120.2,120.21,120.2,120.21,503400006.0
2007-05-14 08:27:00,120.21,120.22,120.205,120.21,819000013.0
2007-05-14 08:28:00,120.21,120.22,120.205,120.215,1019799996.0
2007-05-14 08:29:00,120.215,120.24,120.215,120.24,1163299999.0
2007-05-14 08:30:00,120.24,120.25,120.23,120.25,1520399998.0
2007-05-14 08:31:00,120.25,120.25,120.23,120.23,1393179999.0
2007-05-14 08:32:00,120.23,120.24,120.23,120.23,2101600021.0
2007-05-14 08:33:00,120.23,120.23,120.22,120.22,2135500026.0
2007-05-14 08:34:00,120.22,120.23,120.22,120.22,1650200005.0
2007-05-14 08:35:00,120.2,120.23,120.2,120.22,1844399997.0
2007-05-14 08:36:00,120.24,120.28,120.23,120.27,1844399997.0
2007-05-14 08:37:00,120.26,120.26,120.23,120.26,1912899988.0
2007-05-14 08:38:00,120.25,120.27,120.25,120.26,1912899988.0
2007-05-14 08:39:00,120.27,120.29,120.25,120.29,1912899988.0
2007-05-14 08:40:00,120.28,120.29,120.26,120.26,1912899988.0
2007-05-14 08:41:00,120.285,120.3,120.275,120.275,1912899988.0
2007-05-14 08:42:00,120.275,120.3,120.275,120.28,2145399989.0
2007-05-14 08:43:00,120.28,120.29,120.275,120.28,1481999964.0
2007-05-14 08:44:00,120.275,120.29,120.27,120.28,721399994.0
2007-05-14 08:45:00,120.27,120.29,120.27,120.29,1531300006.0
2007-05-14 08:46:00,120.29,120.29,120.27,120.27,598199997.0
2007-05-14 08:47:00,120.27,120.28,120.27,120.28,575100012.0
2007-05-14 08:48:00,120.28,120.28,120.26,120.27,1128800012.0
2007-05-14 08:49:00,120.25,120.25,120.21,120.21,1751599998.0
2007-05-14 08:50:00,120.23,120.24,120.225,120.23,1751599998.0
2007-05-14 08:51:00,120.23,120.24,120.23,120.24,353299992.0
2007-05-14 08:52:00,120.24,120.24,120.235,120.24,130899999.0
2007-05-14 08:53:00,120.24,120.25,120.24,120.25,830300008.0
2007-05-14 08:54:00,120.25,120.25,120.24,120.25,1582700010.0
2007-05-14 08:55:00,120.25,120.25,120.235,120.24,790100008.0
2007-05-14 08:56:00,120.24,120.25,120.235,120.235,1936199976.0
2007-05-14 08:57:00,120.235,120.24,120.235,120.24,536900006.0
2007-05-14 08:58:00,120.24,120.25,120.24,120.24,966800012.0
2007-05-14 08:59:00,120.24,120.25,120.24,120.25,1252000014.0
2007-05-14 09:00:00,120.25,120.26,120.25,120.25,953899999.0
2007-05-14 09:01:00,120.23,120.24,120.22,120.22,357600001.0
2007-05-14 09:02:00,120.24,120.26,120.24,120.26,357600001.0
2007-05-14 09:03:00,120.26,120.26,120.255,120.255,390700001.0
2007-05-14 09:04:00,120.26,120.26,120.25,120.26,526599995.0
2007-05-14 09:05:00,120.26,120.27,120.26,120.26,754200007.0
2007-05-14 09:06:00,120.26,120.27,120.26,120.27,800099997.0
2007-05-14 09:07:00,120.27,120.285,120.265,120.28,1220600006.0
2007-05-14 09:08:00,120.27,120.29,120.27,120.29,1584500002.0
2007-05-14 09:09:00,120.28,120.32,120.28,120.3,1584500002.0
2007-05-14 09:10:00,120.31,120.31,120.29,120.3,1584500002.0
2007-05-14 09:11:00,120.315,120.32,120.295,120.3,1584500002.0
2007-05-14 09:12:00,120.3,120.32,120.3,120.305,1239000005.0
2007-05-14 09:13:00,120.31,120.32,120.295,120.305,1472299988.0
2007-05-14 09:14:00,120.305,120.31,120.295,120.3,1813000001.0
2007-05-14 09:15:00,120.3,120.3,120.275,120.29,2027000011.0
2007-05-14 09:16:00,120.29,120.29,120.28,120.29,243299999.0
2007-05-14 09:17:00,120.29,120.29,120.28,120.28,1189999994.0
2007-05-14 09:18:00,120.28,120.29,120.275,120.28,1311700003.0
2007-05-14 09:19:00,120.26,120.27,120.26,120.27,2137899996.0
2007-05-14 09:20:00,120.3,120.3,120.29,120.295,2137899996.0
2007-05-14 09:21:00,120.295,120.3,120.285,120.3,1267800006.0
2007-05-14 09:22:00,120.28,120.28,120.27,120.27,1023100008.0
2007-05-14 09:23:00,120.3,120.32,120.295,120.305,1023100008.0
2007-05-14 09:24:00,120.29,120.3,120.28,120.28,1183199987.0
2007-05-14 09:25:00,120.29,120.29,120.27,120.27,1183199987.0
2007-05-14 09:26:00,120.285,120.285,120.27,120.27,1183199987.0
2007-05-14 09:27:00,120.27,120.28,120.27,120.28,1152500005.0
2007-05-14 09:28:00,120.28,120.3,120.28,120.29,874200014.0
2007-05-14 09:29:00,120.29,120.3,120.29,120.29,994900021.0
2007-05-14 09:30:00,120.29,120.29,120.28,120.29,687799999.0
2007-05-14 09:31:00,120.29,120.29,120.28,120.29,2087800004.0
2007-05-14 09:32:00,120.29,120.29,120.28,120.28,1209399987.0
2007-05-14 09:33:00,120.28,120.29,120.275,120.28,1974999969.0
2007-05-14 09:34:00,120.27,120.27,120.26,120.27,1581699983.0
2007-05-14 09:35:00,120.27,120.28,120.26,120.27,1990800021.0
2007-05-14 09:36:00,120.27,120.27,120.26,120.26,955099990.0
2007-05-14 09:37:00,120.25,120.27,120.25,120.26,1591299995.0
2007-05-14 09:38:00,120.25,120.25,120.24,120.24,1591299995.0
2007-05-14 09:39:00,120.26,120.26,120.225,120.23,1591299995.0
2007-05-14 09:40:00,120.2,120.22,120.2,120.22,1495000011.0
2007-05-14 09:41:00,120.21,120.23,120.21,120.23,1495000011.0
2007-05-14 09:42:00,120.22,120.23,120.21,120.23,1495000011.0
2007-05-14 09:43:00,120.22,120.23,120.22,120.22,1495000011.0
2007-05-14 09:44:00,120.23,120.24,120.22,120.23,1495000011.0
2007-05-14 09:45:00,120.22,120.23,120.21,120.22,1495000011.0
2007-05-14 09:46:00,120.21,120.22,120.19,120.2,1495000011.0
2007-05-14 09:47:00,120.21,120.21,120.15,120.15,1495000011.0
2007-05-14 09:48:00,120.16,120.19,120.16,120.19,1495000011.0
2007-05-14 09:49:00,120.18,120.2,120.18,120.19,1495000011.0
2007-05-14 09:50:00,120.21,120.21,120.2,120.21,1495000011.0
2007-05-14 09:51:00,120.21,120.21,120.2,120.2,1839400016.0
2007-05-14 09:52:00,120.18,120.19,120.18,120.19,1420899990.0
2007-05-14 09:53:00,120.2,120.22,120.2,120.21,1420899990.0
2007-05-14 09:54:00,120.22,120.23,120.21,120.22,1420899990.0
2007-05-14 09:55:00,120.23,120.23,120.225,120.23,1420899990.0
2007-05-14 09:56:00,120.2,120.21,120.2,120.2,1757100035.0
2007-05-14 09:57:00,120.21,120.21,120.2,120.21,1757100035.0
2007-05-14 09:58:00,120.22,120.23,120.22,120.23,1757100035.0
2007-05-14 09:59:00,120.2,120.2,120.18,120.2,1147899988.0
2007-05-14 10:00:00,120.19,120.24,120.19,120.24,1147899988.0
2007-05-14 10:01:00,120.25,120.26,120.24,120.26,1147899988.0
2007-05-14 10:02:00,120.27,120.28,120.26,120.27,1147899988.0
2007-05-14 10:03:00,120.29,120.29,120.26,120.26,1147899988.0
2007-05-14 10:04:00,120.255,120.28,120.255,120.27,1750200004.0
2007-05-14 10:05:00,120.27,120.28,120.265,120.28,1622700007.0
2007-05-14 10:06:00,120.27,120.28,120.265,120.27,1729100004.0
2007-05-14 10:07:00,120.27,120.27,120.255,120.27,1723500009.0
2007-05-14 10:08:00,120.27,120.27,120.26,120.27,1198100011.0
2007-05-14 10:09:00,120.24,120.25,120.24,120.25,1127700015.0
2007-05-14 10:10:00,120.24,120.25,120.24,120.25,1127700015.0
2007-05-14 10:11:00,120.27,120.29,120.27,120.27,1127700015.0
2007-05-14 10:12:00,120.27,120.28,120.27,120.28,1516900000.0
2007-05-14 10:13:00,120.28,120.28,120.27,120.27,680499997.0
2007-05-14 10:14:00,120.27,120.28,120.24,120.26,1771699979.0
2007-05-14 10:15:00,120.23,120.23,120.22,120.22,1342599973.0
2007-05-14 10:16:00,120.24,120.25,120.24,120.25,1342599973.0
2007-05-14 10:17:00,120.25,120.26,120.25,120.25,296799984.0
2007-05-14 10:18:00,120.25,120.27,120.25,120.25,1472599991.0
2007-05-14 10:19:00,120.25,120.27,120.25,120.27,901000000.0
2007-05-14 10:20:00,120.27,120.28,120.26,120.26,557800009.0
2007-05-14 10:21:00,120.26,120.27,120.26,120.27,282200000.0
2007-05-14 10:22:00,120.27,120.27,120.26,120.26,539400000.0
2007-05-14 10:23:00,120.26,120.26,120.25,120.25,806899997.0
2007-05-14 10:24:00,120.25,120.26,120.24,120.25,1259699992.0
2007-05-14 10:25:00,120.25,120.26,120.235,120.25,907900000.0
2007-05-14 10:26:00,120.245,120.265,120.245,120.26,992499999.0
2007-05-14 10:27:00,120.26,120.26,120.235,120.245,1468900006.0
2007-05-14 10:28:00,120.245,120.25,120.245,120.25,316799999.0
2007-05-14 10:29:00,120.25,120.26,120.245,120.245,495299990.0
2007-05-14 10:30:00,120.245,120.27,120.245,120.27,1933200007.0
2007-05-14 10:31:00,120.265,120.27,120.255,120.26,1871600014.0
2007-05-14 10:32:00,120.26,120.27,120.255,120.26,1057500005.0
2007-05-14 10:33:00,120.26,120.26,120.25,120.26,1297999972.0
2007-05-14 10:34:00,120.26,120.27,120.255,120.26,1916699979.0
2007-05-14 10:35:00,120.26,120.27,120.26,120.27,1094300020.0
2007-05-14 10:36:00,120.26,120.27,120.255,120.27,1107500007.0
2007-05-14 10:37:00,120.27,120.27,120.27,120.27,435999983.0
2007-05-14 10:38:00,120.24,120.24,120.24,120.24,718200001.0
2007-05-14 10:39:00,120.26,120.26,120.255,120.26,718200001.0
2007-05-14 10:40:00,120.25,120.25,120.24,120.24,1088699999.0
2007-05-14 10:41:00,120.26,120.27,120.255,120.26,1088699999.0
2007-05-14 10:42:00,120.27,120.27,120.26,120.27,1540999981.0
2007-05-14 10:43:00,120.27,120.27,120.26,120.26,1531599988.0
2007-05-14 10:44:00,120.26,120.27,120.255,120.26,1060200001.0
2007-05-14 10:46:00,120.25,120.25,120.24,120.25,1822199981.0
2007-05-14 10:47:00,120.24,120.25,120.24,120.25,1822199981.0
2007-05-14 10:50:00,120.24,120.25,120.24,120.25,1822199981.0
2007-05-14 10:51:00,120.24,120.25,120.24,120.25,1822199981.0
2007-05-14 10:52:00,120.24,120.25,120.24,120.24,1822199981.0
2007-05-14 10:54:00,120.25,120.25,120.24,120.24,1822199981.0
2007-05-14 10:55:00,120.26,120.27,120.255,120.26,1822199981.0
2007-05-14 10:56:00,120.25,120.25,120.24,120.25,1406640027.0
2007-05-14 10:57:00,120.24,120.25,120.24,120.25,1406640027.0
2007-05-14 10:58:00,120.24,120.25,120.24,120.25,1406640027.0
2007-05-14 10:59:00,120.27,120.29,120.27,120.275,1406640027.0
2007-05-14 11:00:00,120.27,120.27,120.26,120.26,2053599969.0
2007-05-14 11:01:00,120.28,120.285,120.265,120.265,2053599969.0
2007-05-14 11:02:00,120.25,120.26,120.25,120.26,1728599989.0
2007-05-14 11:03:00,120.25,120.25,120.25,120.25,1728599989.0
2007-05-14 11:04:00,120.27,120.27,120.26,120.27,1728599989.0
2007-05-14 11:05:00,120.26,120.26,120.26,120.26,1484500026.0
2007-05-14 11:06:00,120.25,120.26,120.25,120.25,1484500026.0
2007-05-14 11:07:00,120.24,120.26,120.24,120.26,1484500026.0
2007-05-14 11:08:00,120.25,120.27,120.25,120.25,1484500026.0
2007-05-14 11:09:00,120.27,120.28,120.265,120.27,1484500026.0
2007-05-14 11:10:00,120.26,120.26,120.25,120.25,1996199995.0
2007-05-14 11:11:00,120.26,120.26,120.25,120.25,1996199995.0
2007-05-14 11:12:00,120.27,120.28,120.255,120.27,1996199995.0
2007-05-14 11:13:00,120.26,120.27,120.25,120.26,1565899983.0
2007-05-14 11:14:00,120.27,120.27,120.26,120.27,1565899983.0
2007-05-14 11:15:00,120.29,120.29,120.28,120.28,1565899983.0
2007-05-14 11:16:00,120.28,120.29,120.275,120.29,1540700017.0
2007-05-14 11:17:00,120.28,120.28,120.27,120.27,2077400023.0
2007-05-14 11:18:00,120.28,120.28,120.27,120.27,2077400023.0
2007-05-14 11:19:00,120.26,120.27,120.25,120.25,2077400023.0
2007-05-14 11:20:00,120.24,120.25,120.24,120.25,2077400023.0
2007-05-14 11:21:00,120.26,120.27,120.26,120.27,2077400023.0
2007-05-14 11:22:00,120.26,120.27,120.25,120.25,2077400023.0
2007-05-14 11:23:00,120.27,120.28,120.265,120.28,2077400023.0
2007-05-14 11:24:00,120.28,120.28,120.27,120.28,1610499968.0
2007-05-14 11:25:00,120.28,120.29,120.28,120.29,1920700000.0
2007-05-14 11:26:00,120.29,120.29,120.28,120.29,1997899935.0
2007-05-14 11:27:00,120.25,120.26,120.25,120.25,1592500006.0
2007-05-14 11:28:00,120.24,120.24,120.22,120.23,1592500006.0
2007-05-14 11:29:00,120.25,120.26,120.24,120.26,1592500006.0
2007-05-14 11:30:00,120.26,120.27,120.25,120.27,546299997.0
2007-05-14 11:31:00,120.27,120.29,120.26,120.29,636499999.0
2007-05-14 11:32:00,120.28,120.29,120.27,120.29,837700001.0
2007-05-14 11:33:00,120.25,120.25,120.24,120.25,1603000028.0
2007-05-14 11:34:00,120.27,120.27,120.255,120.27,1603000028.0
2007-05-14 11:35:00,120.27,120.27,120.255,120.26,893300004.0
2007-05-14 11:36:00,120.25,120.25,120.24,120.24,1819799983.0
2007-05-14 11:37:00,120.26,120.28,120.26,120.27,1819799983.0
2007-05-14 11:38:00,120.27,120.27,120.26,120.27,1039400000.0
2007-05-14 11:39:00,120.27,120.27,120.265,120.265,23100000.0
2007-05-14 11:40:00,120.27,120.275,120.27,120.275,152399999.0
2007-05-14 11:41:00,120.275,120.28,120.275,120.28,660399988.0
2007-05-14 11:42:00,120.28,120.29,120.28,120.29,1295999996.0
2007-05-14 11:43:00,120.27,120.27,120.26,120.26,374400006.0
2007-05-14 11:44:00,120.28,120.29,120.275,120.275,374400006.0
2007-05-14 11:45:00,120.28,120.28,120.275,120.28,519300008.0
2007-05-14 11:46:00,120.28,120.28,120.275,120.28,1057700004.0
2007-05-14 11:47:00,120.28,120.29,120.28,120.29,1461999988.0
2007-05-14 11:48:00,120.29,120.29,120.285,120.29,1269099993.0
2007-05-14 11:49:00,120.29,120.29,120.285,120.29,285899991.0
2007-05-14 11:50:00,120.29,120.29,120.29,120.29,756400007.0
2007-05-14 11:51:00,120.29,120.305,120.285,120.3,1233899984.0
2007-05-14 11:52:00,120.28,120.31,120.27,120.3,1032600003.0
2007-05-14 11:53:00,120.315,120.32,120.305,120.305,1032600003.0
2007-05-14 11:54:00,120.305,120.32,120.305,120.315,1462399984.0
2007-05-14 11:55:00,120.32,120.32,120.305,120.31,1538600002.0
2007-05-14 11:56:00,120.31,120.32,120.305,120.315,2101600003.0
2007-05-14 11:57:00,120.32,120.325,120.315,120.325,1126300000.0
2007-05-14 11:58:00,120.31,120.31,120.3,120.3,1586300005.0
2007-05-14 11:59:00,120.29,120.3,120.27,120.28,1586300005.0
2007-05-14 12:00:00,120.29,120.3,120.28,120.29,1586300005.0
2007-05-14 12:01:00,120.28,120.28,120.27,120.27,1586300005.0
2007-05-14 12:02:00,120.28,120.29,120.27,120.28,1586300005.0
2007-05-14 12:03:00,120.28,120.295,120.265,120.29,1745799995.0
2007-05-14 12:04:00,120.27,120.27,120.25,120.25,1539000017.0
2007-05-14 12:05:00,120.24,120.28,120.24,120.28,1539000017.0
2007-05-14 12:06:00,120.29,120.29,120.27,120.27,1539000017.0
2007-05-14 12:07:00,120.25,120.28,120.25,120.27,1539000017.0
2007-05-14 12:08:00,120.28,120.28,120.27,120.28,1539000017.0
2007-05-14 12:09:00,120.29,120.29,120.28,120.28,1539000017.0
2007-05-14 12:10:00,120.29,120.31,120.285,120.3,1539000017.0
2007-05-14 12:11:00,120.3,120.3,120.28,120.28,1197700017.0
2007-05-14 12:12:00,120.29,120.29,120.28,120.28,1197700017.0
2007-05-14 12:13:00,120.29,120.31,120.29,120.3,1197700017.0
2007-05-14 12:14:00,120.29,120.3,120.29,120.29,1197700017.0
2007-05-14 12:15:00,120.3,120.3,120.26,120.27,1197700017.0
2007-05-14 12:16:00,120.26,120.28,120.25,120.25,1197700017.0
2007-05-14 12:17:00,120.27,120.28,120.27,120.27,1197700017.0
2007-05-14 12:18:00,120.23,120.25,120.23,120.23,1550599971.0
2007-05-14 12:19:00,120.24,120.24,120.2,120.21,1550599971.0
2007-05-14 12:20:00,120.22,120.24,120.21,120.24,1550599971.0
2007-05-14 12:22:00,120.25,120.26,120.245,120.255,1550599971.0
2007-05-14 12:23:00,120.24,120.25,120.24,120.24,807800018.0
2007-05-14 12:24:00,120.25,120.25,120.245,120.25,807800018.0
2007-05-14 12:25:00,120.245,120.26,120.245,120.25,1694600012.0
2007-05-14 12:26:00,120.23,120.24,120.23,120.24,1276000000.0
2007-05-14 12:27:00,120.25,120.25,120.25,120.25,1276000000.0
2007-05-14 12:28:00,120.25,120.27,120.245,120.26,1155000006.0
2007-05-14 12:29:00,120.25,120.26,120.24,120.25,925600005.0
2007-05-14 12:30:00,120.26,120.28,120.26,120.265,925600005.0
2007-05-14 12:31:00,120.26,120.26,120.24,120.24,552499996.0
2007-05-14 12:32:00,120.23,120.25,120.23,120.25,552499996.0
2007-05-14 12:33:00,120.26,120.26,120.25,120.26,552499996.0
2007-05-14 12:34:00,120.28,120.29,120.275,120.275,552499996.0
2007-05-14 12:35:00,120.275,120.29,120.27,120.27,1454099994.0
2007-05-14 12:36:00,120.27,120.3,120.27,120.29,889100009.0
2007-05-14 12:37:00,120.285,120.31,120.285,120.3,1208400001.0
2007-05-14 12:38:00,120.28,120.31,120.28,120.29,1673699993.0
2007-05-14 12:39:00,120.3,120.3,120.29,120.29,1673699993.0
2007-05-14 12:40:00,120.3,120.3,120.27,120.27,1673699993.0
2007-05-14 12:41:00,120.28,120.3,120.27,120.29,1673699993.0
2007-05-14 12:42:00,120.28,120.28,120.28,120.28,1673699993.0
2007-05-14 12:43:00,120.27,120.27,120.24,120.24,1673699993.0
2007-05-14 12:44:00,120.25,120.26,120.25,120.25,1673699993.0
2007-05-14 12:45:00,120.27,120.28,120.26,120.27,1673699993.0
2007-05-14 12:46:00,120.27,120.27,120.26,120.27,839299994.0
2007-05-14 12:47:00,120.24,120.25,120.24,120.25,1414899991.0
2007-05-14 12:48:00,120.24,120.27,120.24,120.27,1414899991.0
2007-05-14 12:49:00,120.28,120.28,120.27,120.28,1414899991.0
2007-05-14 12:50:00,120.295,120.3,120.285,120.3,1414899991.0
2007-05-14 12:51:00,120.3,120.3,120.29,120.29,332399989.0
2007-05-14 12:52:00,120.29,120.3,120.285,120.3,1540599977.0
2007-05-14 12:53:00,120.29,120.3,120.285,120.3,1863099983.0
2007-05-14 12:54:00,120.28,120.28,120.27,120.27,718299997.0
2007-05-14 12:55:00,120.295,120.3,120.29,120.3,718299997.0
2007-05-14 12:56:00,120.295,120.31,120.295,120.31,1182600000.0
2007-05-14 12:57:00,120.31,120.315,120.305,120.31,224699997.0
2007-05-14 12:58:00,120.315,120.32,120.305,120.315,1637700007.0
2007-05-14 12:59:00,120.32,120.32,120.31,120.315,1449899955.0
2007-05-14 13:00:00,120.3,120.32,120.29,120.31,2046999977.0
2007-05-14 13:01:00,120.3,120.31,120.3,120.3,2046999977.0
2007-05-14 13:02:00,120.315,120.34,120.315,120.335,2046999977.0
2007-05-14 13:03:00,120.31,120.32,120.31,120.31,1998699964.0
2007-05-14 13:04:00,120.32,120.33,120.32,120.33,1998699964.0
2007-05-14 13:05:00,120.34,120.35,120.32,120.33,1998699964.0
2007-05-14 13:06:00,120.34,120.34,120.32,120.32,1998699964.0
2007-05-14 13:07:00,120.33,120.33,120.32,120.32,1998699964.0
2007-05-14 13:08:00,120.33,120.33,120.33,120.33,1998699964.0
2007-05-14 13:09:00,120.32,120.33,120.32,120.33,1998699964.0
2007-05-14 13:10:00,120.34,120.35,120.33,120.35,1998699964.0
2007-05-14 13:11:00,120.34,120.35,120.34,120.34,1998699964.0
2007-05-14 13:12:00,120.33,120.35,120.33,120.34,1998699964.0
2007-05-14 13:13:00,120.35,120.35,120.33,120.34,1998699964.0
2007-05-14 13:14:00,120.35,120.35,120.33,120.35,1998699964.0
2007-05-14 13:15:00,120.355,120.355,120.34,120.355,1998699964.0
2007-05-14 13:16:00,120.355,120.36,120.345,120.355,1855700022.0
2007-05-14 13:17:00,120.355,120.365,120.355,120.355,1962499989.0
2007-05-14 13:18:00,120.355,120.355,120.35,120.355,1183199998.0
2007-05-14 13:19:00,120.34,120.35,120.33,120.34,1326300026.0
2007-05-14 13:20:00,120.35,120.35,120.33,120.34,1326300026.0
2007-05-14 13:21:00,120.33,120.34,120.33,120.33,1326300026.0
2007-05-14 13:22:00,120.345,120.355,120.345,120.345,1326300026.0
2007-05-14 13:23:00,120.33,120.35,120.33,120.34,1693399997.0
2007-05-14 13:24:00,120.33,120.34,120.33,120.33,1693399997.0
2007-05-14 13:25:00,120.34,120.35,120.32,120.33,1693399997.0
2007-05-14 13:26:00,120.325,120.335,120.325,120.325,1693399997.0
2007-05-14 13:27:00,120.325,120.325,120.325,120.325,1000200031.0
2007-05-14 13:28:00,120.325,120.33,120.325,120.325,545199995.0
2007-05-14 13:29:00,120.325,120.33,120.315,120.325,1931099999.0
2007-05-14 13:30:00,120.325,120.34,120.325,120.335,1367300012.0
2007-05-14 13:31:00,120.32,120.33,120.32,120.32,1132199975.0
2007-05-14 13:32:00,120.33,120.33,120.31,120.32,1132199975.0
2007-05-14 13:33:00,120.31,120.33,120.3,120.3,1132199975.0
2007-05-14 13:34:00,120.315,120.32,120.31,120.31,1132199975.0
2007-05-14 13:35:00,120.31,120.32,120.305,120.315,1444200013.0
2007-05-14 13:36:00,120.32,120.325,120.31,120.315,1330000011.0
2007-05-14 13:37:00,120.31,120.32,120.3,120.3,1901500001.0
2007-05-14 13:38:00,120.31,120.32,120.3,120.32,1901500001.0
2007-05-14 13:39:00,120.325,120.33,120.315,120.315,1901500001.0
2007-05-14 13:40:00,120.31,120.32,120.3,120.31,1382799979.0
2007-05-14 13:41:00,120.32,120.32,120.3,120.31,1382799979.0
2007-05-14 13:42:00,120.33,120.33,120.3,120.3,1382799979.0
2007-05-14 13:43:00,120.31,120.32,120.3,120.31,1382799979.0
2007-05-14 13:47:00,120.345,120.355,120.345,120.345,1382799979.0
2007-05-14 13:48:00,120.34,120.34,120.32,120.32,2026900024.0
2007-05-14 13:50:00,120.325,120.335,120.325,120.325,2026900024.0
2007-05-14 13:51:00,120.31,120.31,120.31,120.31,508149998.0
2007-05-14 13:52:00,120.3,120.31,120.3,120.3,508149998.0
2007-05-14 13:53:00,120.29,120.29,120.28,120.28,508149998.0
2007-05-14 13:54:00,120.29,120.29,120.28,120.28,508149998.0
2007-05-14 13:55:00,120.3,120.31,120.29,120.29,508149998.0
2007-05-14 13:56:00,120.26,120.28,120.26,120.27,1270000030.0
2007-05-14 13:57:00,120.285,120.3,120.28,120.285,1270000030.0
2007-05-14 13:58:00,120.29,120.3,120.285,120.3,1586299984.0
2007-05-14 13:59:00,120.29,120.29,120.28,120.28,1633400037.0
2007-05-14 14:00:00,120.3,120.32,120.295,120.305,1633400037.0
2007-05-14 14:01:00,120.305,120.32,120.305,120.31,1841600062.0
2007-05-14 14:02:00,120.31,120.32,120.31,120.31,1619100044.0
2007-05-14 14:03:00,120.31,120.33,120.31,120.315,1078799994.0
2007-05-14 14:04:00,120.29,120.29,120.29,120.29,1601799994.0
2007-05-14 14:05:00,120.305,120.32,120.3,120.3,1601799994.0
2007-05-14 14:06:00,120.28,120.28,120.26,120.26,2021399976.0
2007-05-14 14:07:00,120.27,120.27,120.26,120.26,2021399976.0
2007-05-14 14:08:00,120.28,120.3,120.275,120.29,2021399976.0
2007-05-14 14:09:00,120.29,120.3,120.29,120.3,1425799976.0
2007-05-14 14:10:00,120.3,120.3,120.29,120.3,1016499987.0
2007-05-14 14:11:00,120.32,120.33,120.315,120.315,1016499987.0
2007-05-14 14:12:00,120.29,120.33,120.29,120.33,1024899977.0
2007-05-14 14:13:00,120.335,120.34,120.335,120.34,1024899977.0
2007-05-14 14:14:00,120.33,120.33,120.31,120.33,2142299963.0
2007-05-14 14:15:00,120.34,120.34,120.33,120.33,2142299963.0
2007-05-14 14:17:00,120.32,120.33,120.32,120.33,2142299963.0
2007-05-14 14:19:00,120.32,120.35,120.32,120.35,2142299963.0
2007-05-14 14:20:00,120.34,120.36,120.34,120.35,2142299963.0
2007-05-14 14:21:00,120.34,120.35,120.34,120.35,2142299963.0
2007-05-14 14:22:00,120.34,120.36,120.33,120.35,2142299963.0
2007-05-14 14:23:00,120.34,120.34,120.34,120.34,2142299963.0
2007-05-14 14:24:00,120.35,120.37,120.345,120.345,2142299963.0
2007-05-14 14:25:00,120.345,120.35,120.34,120.34,1966700008.0
2007-05-14 14:26:00,120.34,120.35,120.33,120.35,867599971.0
2007-05-14 14:27:00,120.34,120.36,120.33,120.36,867599971.0
2007-05-14 14:28:00,120.37,120.38,120.365,120.365,867599971.0
2007-05-14 14:29:00,120.35,120.35,120.35,120.35,1994599966.0
2007-05-14 14:30:00,120.36,120.36,120.345,120.35,1994599966.0
2007-05-14 14:31:00,120.35,120.35,120.33,120.34,512699993.0
2007-05-14 14:32:00,120.33,120.36,120.33,120.36,512699993.0
2007-05-14 14:33:00,120.35,120.35,120.35,120.35,512699993.0
2007-05-14 14:34:00,120.34,120.35,120.33,120.35,512699993.0
2007-05-14 14:35:00,120.34,120.35,120.33,120.34,512699993.0
2007-05-14 14:36:00,120.33,120.34,120.33,120.33,512699993.0
2007-05-14 14:37:00,120.32,120.32,120.32,120.32,512699993.0
2007-05-14 14:38:00,120.33,120.34,120.325,120.325,512699993.0
2007-05-14 14:39:00,120.325,120.35,120.325,120.345,1180499997.0
2007-05-14 14:40:00,120.345,120.36,120.335,120.345,609599994.0
2007-05-14 14:41:00,120.345,120.36,120.34,120.35,1220500000.0
2007-05-14 14:42:00,120.33,120.35,120.33,120.34,731000015.0
2007-05-14 14:43:00,120.35,120.35,120.34,120.34,731000015.0
2007-05-14 14:44:00,120.33,120.35,120.33,120.34,731000015.0
2007-05-14 14:45:00,120.35,120.37,120.35,120.36,731000015.0
2007-05-14 14:46:00,120.34,120.36,120.34,120.35,1297299985.0
2007-05-14 14:47:00,120.36,120.38,120.36,120.38,1297299985.0
2007-05-14 14:48:00,120.37,120.38,120.36,120.36,1297299985.0
2007-05-14 14:49:00,120.37,120.38,120.37,120.38,1297299985.0
2007-05-14 14:50:00,120.38,120.39,120.37,120.38,1369599993.0
2007-05-14 14:51:00,120.36,120.36,120.36,120.36,1310199955.0
2007-05-14 14:52:00,120.37,120.38,120.37,120.38,1310199955.0
2007-05-14 14:53:00,120.37,120.38,120.37,120.37,1310199955.0
2007-05-14 14:54:00,120.38,120.39,120.37,120.38,1310199955.0
2007-05-14 14:55:00,120.37,120.38,120.35,120.38,1310199955.0
2007-05-14 14:56:00,120.385,120.41,120.38,120.4,1310199955.0
2007-05-14 14:57:00,120.38,120.4,120.38,120.4,1787300019.0
2007-05-14 14:58:00,120.41,120.41,120.39,120.41,1787300019.0
2007-05-14 14:59:00,120.4,120.41,120.4,120.41,1787300019.0
2007-05-14 15:00:00,120.42,120.42,120.41,120.42,1787300019.0
2007-05-14 15:01:00,120.43,120.43,120.42,120.43,1787300019.0
2007-05-14 15:02:00,120.42,120.43,120.41,120.42,1787300019.0
2007-05-14 15:03:00,120.43,120.43,120.42,120.42,1787300019.0
2007-05-14 15:04:00,120.43,120.44,120.42,120.425,1123100011.0
2007-05-14 15:05:00,120.43,120.45,120.425,120.44,1510700007.0
2007-05-14 15:06:00,120.44,120.44,120.43,120.435,1317099990.0
2007-05-14 15:07:00,120.44,120.445,120.425,120.44,1318299989.0
2007-05-14 15:08:00,120.44,120.445,120.435,120.445,295699995.0
2007-05-14 15:09:00,120.44,120.45,120.435,120.44,420300001.0
2007-05-14 15:10:00,120.44,120.45,120.435,120.45,1007399996.0
2007-05-14 15:11:00,120.44,120.44,120.42,120.42,1597299962.0
2007-05-14 15:12:00,120.41,120.42,120.41,120.42,1597299962.0
2007-05-14 15:13:00,120.41,120.42,120.41,120.41,1597299962.0
2007-05-14 15:14:00,120.43,120.43,120.42,120.42,1597299962.0
2007-05-14 15:15:00,120.42,120.42,120.41,120.41,564700008.0
2007-05-14 15:16:00,120.39,120.4,120.39,120.4,2063499980.0
2007-05-14 15:17:00,120.405,120.42,120.4,120.4,2063499980.0
2007-05-14 15:18:00,120.41,120.41,120.4,120.41,2108999989.0
2007-05-14 15:19:00,120.41,120.42,120.41,120.41,137599997.0
2007-05-14 15:20:00,120.41,120.43,120.405,120.42,534399995.0
2007-05-14 15:21:00,120.42,120.42,120.41,120.41,519699994.0
2007-05-14 15:22:00,120.42,120.42,120.4,120.41,519699994.0
2007-05-14 15:23:00,120.42,120.42,120.415,120.42,519699994.0
2007-05-14 15:24:00,120.42,120.42,120.41,120.41,2064899990.0
2007-05-14 15:25:00,120.41,120.43,120.41,120.42,894500008.0
2007-05-14 15:26:00,120.42,120.43,120.41,120.425,1175199994.0
2007-05-14 15:27:00,120.425,120.43,120.425,120.43,1765800031.0
2007-05-14 15:28:00,120.43,120.43,120.425,120.425,1067600031.0
2007-05-14 15:29:00,120.425,120.44,120.42,120.43,737300001.0
2007-05-14 15:30:00,120.43,120.43,120.425,120.425,897700013.0
2007-05-14 15:31:00,120.425,120.425,120.415,120.415,342499996.0
2007-05-14 15:32:00,120.415,120.42,120.405,120.41,1151300002.0
2007-05-14 15:33:00,120.41,120.42,120.405,120.415,819700010.0
2007-05-14 15:34:00,120.415,120.415,120.405,120.405,1110100004.0
2007-05-14 15:35:00,120.41,120.42,120.41,120.42,605600008.0
2007-05-14 15:36:00,120.41,120.42,120.39,120.4,1802800025.0
2007-05-14 15:37:00,120.41,120.41,120.4,120.41,1802800025.0
2007-05-14 15:38:00,120.4,120.4,120.37,120.37,1993300003.0
2007-05-14 15:39:00,120.36,120.4,120.36,120.39,1993300003.0
2007-05-14 15:40:00,120.4,120.4,120.39,120.39,1993300003.0
2007-05-14 15:41:00,120.4,120.42,120.39,120.4,1993300003.0
2007-05-14 15:42:00,120.42,120.42,120.41,120.42,1993300003.0
2007-05-14 15:43:00,120.43,120.43,120.41,120.41,1612199991.0
2007-05-14 15:44:00,120.41,120.42,120.4,120.405,1442299986.0
2007-05-14 15:45:00,120.39,120.4,120.37,120.38,1000599997.0
2007-05-14 15:46:00,120.39,120.39,120.38,120.38,1000599997.0
2007-05-14 15:47:00,120.39,120.4,120.39,120.4,1000599997.0
2007-05-14 15:48:00,120.41,120.42,120.4,120.4,1000599997.0
2007-05-14 15:49:00,120.4,120.41,120.39,120.41,1853799982.0
2007-05-14 15:50:00,120.42,120.43,120.41,120.43,1853799982.0
2007-05-14 15:51:00,120.42,120.43,120.42,120.43,1853799982.0
2007-05-14 15:52:00,120.42,120.43,120.41,120.42,1853799982.0
2007-05-14 15:53:00,120.43,120.43,120.42,120.42,1853799982.0
2007-05-14 15:54:00,120.43,120.43,120.41,120.41,1853799982.0
2007-05-14 15:55:00,120.42,120.42,120.41,120.41,1853799982.0
2007-05-14 15:56:00,120.415,120.43,120.415,120.42,1853799982.0
2007-05-14 15:58:00,120.4,120.42,120.4,120.41,1872799991.0
2007-05-14 15:59:00,120.4,120.41,120.38,120.38,1872799991.0
2007-05-14 16:00:00,120.39,120.39,120.38,120.39,1872799991.0
2007-05-14 16:01:00,120.38,120.41,120.38,120.4,1872799991.0
2007-05-14 16:02:00,120.39,120.41,120.39,120.41,1872799991.0
2007-05-14 16:03:00,120.4,120.41,120.39,120.4,1872799991.0
2007-05-14 16:05:00,120.41,120.42,120.4,120.4,1872799991.0
2007-05-14 16:06:00,120.4,120.41,120.39,120.39,1380699977.0
2007-05-14 16:07:00,120.38,120.4,120.38,120.4,1380699977.0
2007-05-14 16:08:00,120.405,120.42,120.4,120.42,1380699977.0
2007-05-14 16:09:00,120.41,120.43,120.4,120.42,2014200004.0
2007-05-14 16:10:00,120.43,120.43,120.42,120.43,2014200004.0
2007-05-14 16:11:00,120.425,120.45,120.425,120.445,2014200004.0
2007-05-14 16:12:00,120.445,120.445,120.435,120.44,358900000.0
2007-05-14 16:13:00,120.435,120.44,120.425,120.43,1530499995.0
2007-05-14 16:14:00,120.43,120.44,120.415,120.42,1192899997.0
2007-05-14 16:15:00,120.42,120.42,120.41,120.41,713699998.0
2007-05-14 16:16:00,120.415,120.43,120.41,120.415,713699998.0
2007-05-14 16:17:00,120.41,120.41,120.39,120.39,801900001.0
2007-05-14 16:18:00,120.4,120.4,120.38,120.39,801900001.0
2007-05-14 16:19:00,120.38,120.38,120.36,120.37,801900001.0
2007-05-14 16:20:00,120.365,120.38,120.365,120.38,801900001.0
2007-05-14 16:21:00,120.36,120.38,120.35,120.38,1427299980.0
2007-05-14 16:22:00,120.37,120.38,120.36,120.38,1427299980.0
2007-05-14 16:23:00,120.39,120.41,120.38,120.39,1427299980.0
2007-05-14 16:24:00,120.4,120.41,120.39,120.41,1427299980.0
2007-05-14 16:25:00,120.4,120.41,120.4,120.4,1427299980.0
2007-05-14 16:26:00,120.415,120.42,120.39,120.39,1427299980.0
2007-05-14 16:27:00,120.36,120.37,120.36,120.37,1261599993.0
2007-05-14 16:28:00,120.37,120.37,120.365,120.37,1261599993.0
2007-05-14 16:29:00,120.37,120.37,120.36,120.36,2072599991.0
2007-05-14 16:30:00,120.35,120.37,120.27,120.28,2072599991.0
2007-05-14 16:31:00,120.29,120.3,120.28,120.28,2072599991.0
2007-05-14 16:32:00,120.29,120.31,120.29,120.29,2072599991.0
2007-05-14 16:33:00,120.28,120.29,120.27,120.28,2072599991.0
2007-05-14 16:34:00,120.27,120.28,120.24,120.27,2072599991.0
2007-05-14 16:35:00,120.28,120.3,120.27,120.3,2072599991.0
2007-05-14 16:37:00,120.29,120.3,120.29,120.3,2072599991.0
2007-05-14 16:38:00,120.305,120.32,120.305,120.31,2072599991.0
2007-05-14 16:39:00,120.31,120.32,120.31,120.32,1931280008.0
2007-05-14 16:40:00,120.3,120.31,120.3,120.31,720099990.0
2007-05-14 16:41:00,120.32,120.32,120.3,120.31,720099990.0
2007-05-14 16:42:00,120.3,120.32,120.3,120.3,720099990.0
2007-05-14 16:43:00,120.31,120.32,120.3,120.31,720099990.0
2007-05-14 16:44:00,120.32,120.32,120.31,120.32,720099990.0
2007-05-14 16:45:00,120.33,120.33,120.32,120.32,720099990.0
2007-05-14 16:46:00,120.34,120.345,120.34,120.345,720099990.0
2007-05-14 16:47:00,120.35,120.36,120.345,120.35,1875100038.0
2007-05-14 16:48:00,120.33,120.36,120.33,120.36,1669299992.0
2007-05-14 16:49:00,120.35,120.36,120.33,120.36,1669299992.0
2007-05-14 16:50:00,120.37,120.37,120.36,120.36,1669299992.0
2007-05-14 16:51:00,120.37,120.37,120.36,120.36,1669299992.0
2007-05-14 16:52:00,120.35,120.36,120.35,120.36,1669299992.0
2007-05-14 16:53:00,120.37,120.37,120.36,120.36,1669299992.0
2007-05-14 16:54:00,120.37,120.37,120.36,120.36,1669299992.0
2007-05-14 16:55:00,120.37,120.37,120.36,120.37,1669299992.0
2007-05-14 16:56:00,120.38,120.38,120.37,120.37,1669299992.0
2007-05-14 16:57:00,120.36,120.38,120.36,120.38,1669299992.0
2007-05-14 16:58:00,120.36,120.36,120.34,120.35,1669299992.0
2007-05-14 16:59:00,120.33,120.36,120.33,120.33,1669299992.0
2007-05-14 17:00:00,120.34,120.36,120.33,120.35,1669299992.0
2007-05-14 17:01:00,120.34,120.35,120.33,120.34,1669299992.0
2007-05-14 17:02:00,120.33,120.34,120.33,120.33,1669299992.0
2007-05-14 17:03:00,120.35,120.36,120.335,120.34,1669299992.0
2007-05-14 17:04:00,120.34,120.34,120.335,120.335,1748399990.0
2007-05-14 17:05:00,120.31,120.32,120.31,120.32,707199998.0
2007-05-14 17:06:00,120.33,120.34,120.32,120.33,707199998.0
2007-05-14 17:07:00,120.33,120.34,120.32,120.33,1181599984.0
2007-05-14 17:08:00,120.31,120.32,120.3,120.3,1965799990.0
2007-05-14 17:09:00,120.31,120.31,120.31,120.31,1965799990.0
2007-05-14 17:10:00,120.32,120.32,120.305,120.32,1965799990.0
2007-05-14 17:11:00,120.32,120.34,120.32,120.34,1318099984.0
2007-05-14 17:12:00,120.33,120.33,120.325,120.33,392999997.0
2007-05-14 17:13:00,120.33,120.34,120.33,120.34,1918299999.0
2007-05-14 17:17:00,120.36,120.36,120.34,120.34,1790300013.0
2007-05-14 17:18:00,120.34,120.36,120.34,120.34,1713699980.0
2007-05-14 17:19:00,120.35,120.35,120.335,120.335,1980499987.0
2007-05-14 17:20:00,120.335,120.34,120.33,120.34,649900000.0
2007-05-14 17:21:00,120.32,120.32,120.31,120.32,1223400007.0
2007-05-14 17:22:00,120.33,120.33,120.32,120.33,1223400007.0
2007-05-14 17:23:00,120.33,120.33,120.33,120.33,1979899982.0
2007-05-14 17:24:00,120.34,120.34,120.33,120.33,1979899982.0
2007-05-14 17:25:00,120.34,120.34,120.33,120.33,1979899982.0
2007-05-14 17:26:00,120.34,120.35,120.32,120.32,1979899982.0
2007-05-14 17:27:00,120.32,120.33,120.315,120.32,1979899982.0
2007-05-14 17:28:00,120.32,120.34,120.32,120.33,1205999987.0
2007-05-14 17:30:00,120.33,120.33,120.31,120.31,1986599980.0
2007-05-14 17:31:00,120.33,120.34,120.325,120.335,1986599980.0
2007-05-14 17:32:00,120.32,120.34,120.32,120.32,2111999956.0
2007-05-14 17:33:00,120.34,120.35,120.34,120.34,2111999956.0
2007-05-14 17:34:00,120.34,120.34,120.335,120.335,647300012.0
2007-05-14 17:35:00,120.32,120.33,120.32,120.33,1660700015.0
2007-05-14 17:36:00,120.32,120.33,120.3,120.31,1660700015.0
2007-05-14 17:37:00,120.3,120.32,120.3,120.31,1660700015.0
2007-05-14 17:38:00,120.33,120.35,120.33,120.34,1660700015.0
2007-05-14 17:39:00,120.34,120.36,120.34,120.345,1090100007.0
2007-05-14 17:40:00,120.32,120.33,120.32,120.33,1894399994.0
2007-05-14 17:41:00,120.34,120.35,120.33,120.34,1894399994.0
2007-05-14 17:42:00,120.34,120.34,120.32,120.33,950600015.0
2007-05-14 17:43:00,120.32,120.33,120.32,120.32,449600009.0
2007-05-14 17:44:00,120.32,120.33,120.315,120.315,1718699977.0
2007-05-14 17:45:00,120.33,120.34,120.32,120.325,736999992.0
2007-05-14 17:46:00,120.33,120.33,120.31,120.315,1435200007.0
2007-05-14 17:47:00,120.315,120.33,120.315,120.33,1603199943.0
2007-05-14 17:48:00,120.33,120.34,120.32,120.34,1492600000.0
2007-05-14 17:49:00,120.33,120.34,120.32,120.34,1254700018.0
2007-05-14 17:50:00,120.345,120.36,120.345,120.36,1254700018.0
2007-05-14 17:51:00,120.34,120.37,120.34,120.36,1434499988.0
2007-05-14 17:52:00,120.37,120.37,120.36,120.36,1434499988.0
2007-05-14 17:53:00,120.37,120.37,120.35,120.36,1434499988.0
2007-05-14 17:54:00,120.35,120.35,120.34,120.35,1434499988.0
2007-05-14 17:55:00,120.34,120.35,120.34,120.35,1434499988.0
2007-05-14 17:56:00,120.36,120.36,120.34,120.34,1434499988.0
2007-05-14 17:57:00,120.34,120.34,120.34,120.34,1894599991.0
2007-05-14 17:58:00,120.35,120.37,120.35,120.36,1894599991.0
2007-05-14 17:59:00,120.36,120.38,120.35,120.38,1595399985.0
2007-05-14 18:00:00,120.37,120.37,120.365,120.37,244699997.0
2007-05-14 18:01:00,120.37,120.38,120.37,120.37,312599998.0
2007-05-14 18:02:00,120.37,120.38,120.37,120.37,1405700017.0
2007-05-14 18:03:00,120.37,120.4,120.365,120.38,2023600014.0
2007-05-14 18:04:00,120.38,120.39,120.37,120.39,757199997.0
2007-05-14 18:05:00,120.39,120.39,120.385,120.385,104800000.0
2007-05-14 18:06:00,120.36,120.37,120.36,120.36,442300000.0
2007-05-14 18:07:00,120.38,120.38,120.365,120.365,442300000.0
2007-05-14 18:08:00,120.37,120.37,120.365,120.365,483300000.0
2007-05-14 18:09:00,120.37,120.38,120.355,120.355,834700002.0
2007-05-14 18:10:00,120.36,120.37,120.35,120.36,583500005.0
2007-05-14 18:11:00,120.35,120.36,120.35,120.35,1537600001.0
2007-05-14 18:12:00,120.34,120.36,120.34,120.35,1124900016.0
2007-05-14 18:14:00,120.33,120.34,120.33,120.33,1124900016.0
2007-05-14 18:16:00,120.35,120.36,120.35,120.355,1124900016.0
2007-05-14 18:17:00,120.34,120.34,120.33,120.33,2114399976.0
2007-05-14 18:18:00,120.35,120.36,120.35,120.36,2114399976.0
2007-05-14 18:19:00,120.36,120.37,120.355,120.355,542899987.0
2007-05-14 18:20:00,120.34,120.35,120.33,120.34,867399986.0
2007-05-14 18:21:00,120.35,120.35,120.34,120.34,867399986.0
2007-05-14 18:22:00,120.35,120.36,120.345,120.36,867399986.0
2007-05-14 18:23:00,120.36,120.36,120.345,120.36,1210000003.0
2007-05-14 18:24:00,120.355,120.36,120.345,120.35,643300012.0
2007-05-14 18:25:00,120.36,120.37,120.355,120.36,1017299981.0
2007-05-14 18:26:00,120.34,120.35,120.33,120.34,1973899994.0
2007-05-14 18:27:00,120.35,120.36,120.35,120.36,1973899994.0
2007-05-14 18:28:00,120.36,120.36,120.35,120.36,467900006.0
2007-05-14 18:30:00,120.35,120.36,120.345,120.345,1895700024.0
2007-05-14 18:31:00,120.345,120.36,120.345,120.36,1133800002.0
2007-05-14 18:32:00,120.36,120.38,120.36,120.37,666599986.0
2007-05-14 18:33:00,120.37,120.38,120.37,120.37,224800000.0
2007-05-14 18:34:00,120.38,120.39,120.375,120.375,224800000.0
2007-05-14 18:35:00,120.375,120.39,120.375,120.38,434399992.0
2007-05-14 18:36:00,120.38,120.39,120.37,120.39,1601499991.0
2007-05-14 18:37:00,120.4,120.41,120.39,120.39,1601499991.0
2007-05-14 18:38:00,120.4,120.41,120.395,120.395,1601499991.0
2007-05-14 18:39:00,120.38,120.38,120.36,120.37,1136800010.0
2007-05-14 18:40:00,120.36,120.37,120.36,120.36,1136800010.0
2007-05-14 18:41:00,120.37,120.37,120.365,120.365,1136800010.0
2007-05-14 18:42:00,120.37,120.38,120.365,120.38,919300001.0
2007-05-14 18:43:00,120.365,120.39,120.365,120.375,376800000.0
2007-05-14 18:44:00,120.38,120.39,120.38,120.38,209800000.0
2007-05-14 18:45:00,120.38,120.4,120.38,120.385,726600004.0
2007-05-14 18:46:00,120.385,120.39,120.38,120.39,1816599991.0
2007-05-14 18:47:00,120.39,120.4,120.39,120.4,357300003.0
2007-05-14 18:48:00,120.39,120.4,120.38,120.39,619300020.0
2007-05-14 18:49:00,120.39,120.4,120.39,120.39,990800017.0
2007-05-14 18:50:00,120.39,120.4,120.38,120.39,1660200025.0
2007-05-14 18:51:00,120.39,120.4,120.39,120.4,1164599994.0
2007-05-14 18:52:00,120.4,120.41,120.39,120.4,1826200020.0
2007-05-14 18:53:00,120.41,120.42,120.405,120.41,1826200020.0
2007-05-14 18:54:00,120.41,120.42,120.405,120.41,1346000009.0
2007-05-14 18:55:00,120.41,120.42,120.405,120.41,257199997.0
2007-05-14 18:56:00,120.41,120.42,120.4,120.405,1673499984.0
2007-05-14 18:57:00,120.405,120.41,120.405,120.41,208299992.0
2007-05-14 18:58:00,120.405,120.41,120.405,120.41,241399996.0
2007-05-14 18:59:00,120.41,120.41,120.41,120.41,92799996.0
2007-05-14 19:00:00,120.41,120.41,120.4,120.4,1423799976.0
2007-05-14 19:01:00,120.41,120.43,120.41,120.42,1423799976.0
2007-05-14 19:02:00,120.42,120.43,120.415,120.415,1077099997.0
2007-05-14 19:03:00,120.415,120.42,120.41,120.41,540099987.0
2007-05-14 19:04:00,120.41,120.41,120.405,120.405,136000001.0
2007-05-14 19:05:00,120.41,120.42,120.405,120.41,402500000.0
2007-05-14 19:06:00,120.41,120.41,120.4,120.4,706699997.0
2007-05-14 19:07:00,120.42,120.42,120.41,120.41,706699997.0
2007-05-14 19:08:00,120.42,120.42,120.405,120.405,970200016.0
2007-05-14 19:09:00,120.41,120.41,120.4,120.4,1126599991.0
2007-05-14 19:10:00,120.41,120.42,120.405,120.41,1126599991.0
2007-05-14 19:11:00,120.41,120.42,120.41,120.41,1386099978.0
2007-05-14 19:12:00,120.41,120.42,120.41,120.41,391799982.0
2007-05-14 19:13:00,120.41,120.42,120.405,120.42,1351299979.0
2007-05-14 19:14:00,120.42,120.42,120.405,120.405,402999993.0
2007-05-14 19:15:00,120.41,120.42,120.4,120.4,592999988.0
2007-05-14 19:16:00,120.4,120.41,120.375,120.39,1695799982.0
2007-05-14 19:17:00,120.36,120.37,120.36,120.37,1714699997.0
2007-05-14 19:18:00,120.375,120.39,120.375,120.38,1714699997.0
2007-05-14 19:19:00,120.38,120.38,120.37,120.38,2090699997.0
2007-05-14 19:20:00,120.36,120.37,120.35,120.36,1362299991.0
2007-05-14 19:21:00,120.37,120.37,120.36,120.37,1362299991.0
2007-05-14 19:22:00,120.36,120.38,120.36,120.37,1848999985.0
2007-05-14 19:23:00,120.37,120.37,120.36,120.36,751799989.0
2007-05-14 19:24:00,120.37,120.38,120.37,120.38,751799989.0
2007-05-14 19:25:00,120.37,120.37,120.37,120.37,119900000.0
2007-05-14 19:26:00,120.385,120.39,120.38,120.385,119900000.0
2007-05-14 19:27:00,120.385,120.4,120.385,120.385,261199996.0
2007-05-14 19:28:00,120.39,120.39,120.385,120.39,350899993.0
2007-05-14 19:29:00,120.39,120.42,120.39,120.42,1220599984.0
2007-05-14 19:30:00,120.41,120.41,120.41,120.41,346399982.0
2007-05-14 19:31:00,120.42,120.43,120.41,120.41,183000000.0
2007-05-14 19:32:00,120.41,120.42,120.41,120.41,222199999.0
2007-05-14 19:33:00,120.41,120.41,120.4,120.41,514600003.0
2007-05-14 19:34:00,120.41,120.42,120.4,120.4,1676399994.0
2007-05-14 19:35:00,120.4,120.41,120.385,120.385,1332899990.0
2007-05-14 19:36:00,120.37,120.38,120.36,120.36,1650800001.0
2007-05-14 19:37:00,120.37,120.38,120.365,120.37,1650800001.0
2007-05-14 19:38:00,120.37,120.37,120.36,120.36,803699994.0
2007-05-14 19:39:00,120.34,120.36,120.34,120.36,1679999981.0
2007-05-14 19:40:00,120.37,120.39,120.37,120.39,1679999981.0
2007-05-14 19:41:00,120.38,120.39,120.37,120.37,1293199999.0
2007-05-14 19:42:00,120.38,120.39,120.37,120.38,1831499992.0
2007-05-14 19:43:00,120.38,120.38,120.38,120.38,666999990.0
2007-05-14 19:44:00,120.38,120.38,120.355,120.375,1564200003.0
2007-05-14 19:45:00,120.37,120.375,120.36,120.36,1357800007.0
2007-05-14 19:46:00,120.36,120.36,120.35,120.35,1499500008.0
2007-05-14 19:47:00,120.34,120.35,120.34,120.35,1499500008.0
2007-05-14 19:48:00,120.36,120.36,120.35,120.35,1499500008.0
2007-05-14 19:50:00,120.36,120.36,120.34,120.34,1499500008.0
2007-05-14 19:51:00,120.35,120.35,120.33,120.33,1499500008.0
2007-05-14 19:52:00,120.34,120.35,120.33,120.34,1499500008.0
2007-05-14 19:53:00,120.33,120.35,120.33,120.35,1499500008.0
2007-05-14 19:54:00,120.36,120.36,120.345,120.35,1499500008.0
2007-05-14 19:55:00,120.35,120.36,120.35,120.35,1188300013.0
2007-05-14 19:56:00,120.36,120.37,120.35,120.355,1429200035.0
2007-05-14 19:57:00,120.33,120.34,120.33,120.33,1901500005.0
2007-05-14 19:58:00,120.35,120.36,120.345,120.35,1901500005.0
2007-05-14 19:59:00,120.35,120.35,120.35,120.35,233799994.0
2007-05-14 20:00:00,120.35,120.35,120.325,120.33,898899989.0
2007-05-14 20:01:00,120.33,120.36,120.33,120.35,2078200431.0
2007-05-14 20:02:00,120.33,120.35,120.33,120.35,2032099996.0
2007-05-14 20:03:00,120.36,120.36,120.34,120.34,2032099996.0
2007-05-14 20:04:00,120.35,120.36,120.32,120.33,2032099996.0
2007-05-14 20:05:00,120.33,120.34,120.325,120.33,439200000.0
2007-05-14 20:06:00,120.33,120.33,120.32,120.33,946599990.0
2007-05-14 20:07:00,120.32,120.33,120.31,120.31,1505399985.0
2007-05-14 20:08:00,120.33,120.34,120.32,120.34,1505399985.0
2007-05-14 20:09:00,120.32,120.33,120.32,120.33,1327699976.0
2007-05-14 20:10:00,120.32,120.33,120.3,120.3,1327699976.0
2007-05-14 20:11:00,120.32,120.32,120.305,120.31,1327699976.0
2007-05-14 20:12:00,120.29,120.3,120.29,120.3,925500006.0
2007-05-14 20:13:00,120.305,120.33,120.305,120.32,925500006.0
2007-05-14 20:14:00,120.31,120.32,120.31,120.31,1123400000.0
2007-05-14 20:15:00,120.32,120.32,120.31,120.31,1123400000.0
2007-05-14 20:17:00,120.3,120.31,120.3,120.3,1123400000.0
2007-05-14 20:18:00,120.32,120.32,120.27,120.27,1123400000.0
2007-05-14 20:19:00,120.25,120.26,120.23,120.25,1253700009.0
2007-05-14 20:20:00,120.26,120.27,120.25,120.27,1253700009.0
2007-05-14 20:21:00,120.28,120.29,120.28,120.29,1253700009.0
2007-05-14 20:22:00,120.28,120.29,120.28,120.29,1253700009.0
2007-05-14 20:23:00,120.295,120.33,120.295,120.33,1253700009.0
2007-05-14 20:24:00,120.33,120.33,120.315,120.32,580300003.0
2007-05-14 20:25:00,120.32,120.32,120.32,120.32,50399997.0
2007-05-14 20:26:00,120.32,120.32,120.31,120.315,589299997.0
2007-05-14 20:27:00,120.315,120.33,120.315,120.33,212000001.0
2007-05-14 20:28:00,120.32,120.32,120.31,120.32,816599996.0
2007-05-14 20:29:00,120.32,120.33,120.315,120.32,1728899985.0
2007-05-14 20:30:00,120.32,120.34,120.315,120.33,1742699993.0
2007-05-14 20:31:00,120.33,120.35,120.325,120.35,1891600006.0
2007-05-14 20:32:00,120.34,120.345,120.33,120.33,942799980.0
2007-05-14 20:33:00,120.33,120.35,120.33,120.35,930500030.0
2007-05-14 20:34:00,120.35,120.35,120.34,120.34,24000000.0
2007-05-14 20:35:00,120.34,120.34,120.315,120.315,2131099997.0
2007-05-14 20:36:00,120.32,120.34,120.315,120.34,423999988.0
2007-05-14 20:37:00,120.33,120.33,120.33,120.33,67199996.0
2007-05-14 20:38:00,120.33,120.33,120.33,120.33,55199998.0
2007-05-14 20:39:00,120.33,120.33,120.33,120.33,151199991.0
2007-05-14 20:40:00,120.33,120.33,120.32,120.32,1710899971.0
2007-05-14 20:41:00,120.32,120.32,120.32,120.32,780199998.0
2007-05-14 20:42:00,120.32,120.32,120.315,120.315,176799999.0
2007-05-14 20:43:00,120.32,120.32,120.305,120.305,799299997.0
2007-05-14 20:44:00,120.29,120.3,120.29,120.3,657799994.0
2007-05-14 20:45:00,120.32,120.32,120.305,120.305,657799994.0
2007-05-14 20:46:00,120.305,120.31,120.305,120.31,930399995.0
2007-05-14 20:47:00,120.31,120.31,120.31,120.31,584399988.0
2007-05-14 20:49:00,120.29,120.29,120.29,120.29,574700006.0
2007-05-14 20:51:00,120.3,120.3,120.29,120.29,574700006.0
2007-05-14 20:52:00,120.3,120.32,120.3,120.305,574700006.0
2007-05-14 20:53:00,120.31,120.32,120.3,120.3,1350500009.0
2007-05-14 20:54:00,120.3,120.3,120.295,120.295,963900017.0
2007-05-14 20:55:00,120.3,120.3,120.3,120.3,414999980.0
2007-05-14 20:56:00,120.3,120.3,120.3,120.3,974399952.0
2007-05-14 20:57:00,120.3,120.3,120.3,120.3,70199996.0
2007-05-14 20:58:00,120.27,120.28,120.27,120.27,471300004.0
2007-05-14 20:59:00,120.29,120.29,120.29,120.29,471300004.0
2007-05-14 21:00:00,120.29,120.29,120.28,120.28,2056700005.0
2007-05-14 21:01:00,120.28,120.28,120.265,120.28,1684799977.0
2007-05-14 21:02:00,120.28,120.28,120.275,120.275,1028200007.0
2007-05-14 21:03:00,120.275,120.29,120.275,120.29,1040699994.0
2007-05-14 21:04:00,120.28,120.28,120.26,120.28,208800000.0
2007-05-14 21:05:00,120.285,120.3,120.285,120.285,208800000.0
2007-05-14 21:06:00,120.29,120.29,120.29,120.29,224000000.0
2007-05-14 21:07:00,120.29,120.29,120.285,120.29,159299994.0
2007-05-14 21:08:00,120.29,120.31,120.285,120.295,693299980.0
2007-05-14 21:09:00,120.28,120.28,120.28,120.28,1554000000.0
2007-05-14 21:10:00,120.29,120.3,120.285,120.3,1554000000.0
2007-05-14 21:11:00,120.3,120.31,120.3,120.31,277599998.0
2007-05-14 21:12:00,120.305,120.305,120.305,120.305,20799999.0
2007-05-14 21:13:00,120.32,120.32,120.31,120.31,29600000.0
2007-05-14 21:14:00,120.31,120.31,120.3,120.31,882599986.0
2007-05-14 21:15:00,120.31,120.31,120.295,120.31,491199982.0
2007-05-14 21:16:00,120.305,120.31,120.305,120.31,115200000.0
2007-05-14 21:17:00,120.31,120.31,120.31,120.31,475299996.0
2007-05-14 21:19:00,120.31,120.33,120.31,120.32,856100007.0
2007-05-14 21:20:00,120.32,120.32,120.32,120.32,16799999.0
2007-05-14 21:21:00,120.32,120.32,120.32,120.32,53599999.0
2007-05-14 21:22:00,120.32,120.32,120.315,120.32,390900010.0
2007-05-14 21:23:00,120.32,120.33,120.32,120.33,560200015.0
2007-05-14 21:24:00,120.34,120.35,120.33,120.33,1693200013.0
2007-05-14 21:25:00,120.33,120.34,120.32,120.32,929400013.0
2007-05-14 21:26:00,120.32,120.32,120.3,120.32,1594999988.0
2007-05-14 21:27:00,120.33,120.33,120.32,120.33,1594999988.0
2007-05-14 21:28:00,120.34,120.35,120.32,120.35,283800001.0
2007-05-14 21:29:00,120.34,120.34,120.335,120.34,208299996.0
2007-05-14 21:30:00,120.34,120.34,120.335,120.335,821299976.0
2007-05-14 21:31:00,120.34,120.34,120.33,120.34,795300016.0
2007-05-14 21:32:00,120.34,120.34,120.33,120.33,463099999.0
2007-05-14 21:33:00,120.33,120.33,120.325,120.325,444000004.0
2007-05-14 21:34:00,120.325,120.33,120.325,120.33,395300003.0
2007-05-14 21:35:00,120.33,120.33,120.32,120.32,689300018.0
2007-05-14 21:36:00,120.32,120.32,120.32,120.32,117600000.0
2007-05-14 21:37:00,120.32,120.33,120.32,120.33,521200009.0
2007-05-14 21:38:00,120.33,120.34,120.32,120.32,1849000021.0
2007-05-14 21:39:00,120.33,120.33,120.315,120.315,1087200027.0
2007-05-14 21:40:00,120.32,120.32,120.32,120.32,530800014.0
2007-05-14 21:41:00,120.32,120.32,120.32,120.32,229100008.0
2007-05-14 21:42:00,120.32,120.33,120.32,120.33,1169699991.0
2007-05-14 21:43:00,120.33,120.33,120.32,120.33,416500003.0
2007-05-14 21:44:00,120.32,120.33,120.32,120.32,721399996.0
2007-05-14 21:45:00,120.32,120.33,120.315,120.33,91500003.0
2007-05-14 21:46:00,120.32,120.32,120.32,120.32,477800014.0
2007-05-14 21:47:00,120.32,120.33,120.315,120.315,338100009.0
2007-05-14 21:48:00,120.32,120.34,120.315,120.33,221800003.0
2007-05-14 21:49:00,120.33,120.33,120.315,120.32,1684499979.0
2007-05-14 21:50:00,120.315,120.34,120.315,120.33,918599991.0
2007-05-14 21:51:00,120.33,120.34,120.32,120.33,633899996.0
2007-05-14 21:52:00,120.33,120.34,120.33,120.34,1082499991.0
2007-05-14 21:53:00,120.34,120.34,120.33,120.34,1113399993.0
2007-05-14 21:54:00,120.34,120.35,120.34,120.34,534400015.0
2007-05-14 21:55:00,120.34,120.34,120.34,120.34,765899985.0
2007-05-14 21:56:00,120.34,120.34,120.325,120.34,1793599994.0
2007-05-14 21:57:00,120.33,120.34,120.33,120.34,1112600003.0
2007-05-14 21:58:00,120.34,120.34,120.33,120.34,706199983.0
2007-05-14 21:59:00,120.34,120.35,120.34,120.35,425299988.0
2007-05-14 22:00:00,120.35,120.35,120.35,120.35,51100000.0
2007-05-14 22:01:00,120.35,120.36,120.34,120.36,497699993.0
2007-05-14 22:02:00,120.36,120.37,120.34,120.35,1914499999.0
2007-05-14 22:03:00,120.35,120.35,120.345,120.35,222799996.0
2007-05-14 22:04:00,120.35,120.36,120.34,120.35,548600000.0
2007-05-14 22:05:00,120.35,120.36,120.35,120.35,441199999.0
2007-05-14 22:06:00,120.35,120.36,120.345,120.35,537200000.0
2007-05-14 22:07:00,120.35,120.36,120.35,120.355,257200002.0
2007-05-14 22:08:00,120.36,120.36,120.36,120.36,498800003.0
2007-05-14 22:09:00,120.36,120.36,120.35,120.35,466000004.0
2007-05-14 22:10:00,120.35,120.36,120.345,120.35,577199999.0
2007-05-14 22:11:00,120.35,120.36,120.34,120.34,548400005.0
2007-05-14 22:12:00,120.34,120.34,120.34,120.34,252800000.0
2007-05-14 22:13:00,120.34,120.34,120.34,120.34,95500000.0
2007-05-14 22:14:00,120.33,120.34,120.33,120.34,224600002.0
2007-05-14 22:15:00,120.34,120.35,120.34,120.34,304800003.0
2007-05-14 22:16:00,120.34,120.35,120.34,120.34,746000001.0
2007-05-14 22:17:00,120.33,120.34,120.33,120.34,1586100006.0
2007-05-14 22:18:00,120.34,120.34,120.33,120.33,527099999.0
2007-05-14 22:19:00,120.33,120.34,120.33,120.34,363799997.0
2007-05-14 22:20:00,120.33,120.35,120.33,120.34,188499999.0
2007-05-14 22:21:00,120.34,120.37,120.34,120.37,279100003.0
2007-05-14 22:22:00,120.36,120.36,120.35,120.36,693799998.0
2007-05-14 22:23:00,120.36,120.36,120.34,120.36,678400002.0
2007-05-14 22:24:00,120.36,120.36,120.34,120.35,512699996.0
2007-05-14 22:25:00,120.35,120.35,120.35,120.35,72410000.0
2007-05-14 22:26:00,120.35,120.35,120.35,120.35,402740000.0
2007-05-14 22:27:00,120.35,120.37,120.35,120.35,1431319991.0
2007-05-14 22:28:00,120.36,120.36,120.35,120.35,283099993.0
2007-05-14 22:29:00,120.37,120.37,120.36,120.37,549899993.0
2007-05-14 22:30:00,120.37,120.38,120.36,120.37,61700000.0
2007-05-14 22:31:00,120.37,120.37,120.36,120.36,1208599999.0
2007-05-14 22:32:00,120.36,120.37,120.36,120.37,772300002.0
2007-05-14 22:33:00,120.37,120.37,120.36,120.37,1175700007.0
2007-05-14 22:34:00,120.37,120.38,120.365,120.37,870000010.0
2007-05-14 22:35:00,120.37,120.39,120.37,120.38,363499996.0
2007-05-14 22:36:00,120.37,120.38,120.37,120.38,269000002.0
2007-05-14 22:37:00,120.38,120.38,120.365,120.37,652200006.0
2007-05-14 22:38:00,120.37,120.38,120.37,120.38,103899997.0
2007-05-14 22:39:00,120.38,120.38,120.365,120.38,654099996.0
2007-05-14 22:40:00,120.38,120.38,120.37,120.37,122000000.0
2007-05-14 22:41:00,120.37,120.37,120.36,120.36,78299998.0
2007-05-14 22:42:00,120.36,120.37,120.36,120.37,175500001.0
2007-05-14 22:43:00,120.37,120.37,120.37,120.37,275099993.0
2007-05-14 22:44:00,120.37,120.38,120.36,120.37,213100004.0
2007-05-14 22:45:00,120.37,120.37,120.35,120.37,1081199999.0
2007-05-14 22:46:00,120.35,120.36,120.34,120.36,712200000.0
2007-05-14 22:47:00,120.35,120.36,120.35,120.36,90799999.0
2007-05-14 22:48:00,120.36,120.36,120.36,120.36,12000000.0
2007-05-14 22:49:00,120.36,120.36,120.36,120.36,16000000.0
2007-05-14 22:50:00,120.36,120.36,120.36,120.36,52000000.0
2007-05-14 22:51:00,120.36,120.36,120.35,120.35,741700001.0
2007-05-14 22:52:00,120.35,120.35,120.35,120.35,543699991.0
2007-05-14 22:53:00,120.35,120.36,120.35,120.36,370899997.0
2007-05-14 22:54:00,120.36,120.37,120.36,120.36,929399999.0
2007-05-14 22:55:00,120.36,120.36,120.35,120.35,578300007.0
2007-05-14 22:56:00,120.35,120.36,120.345,120.36,1264500015.0
2007-05-14 22:57:00,120.37,120.37,120.35,120.35,1400100015.0
2007-05-14 22:58:00,120.35,120.36,120.34,120.35,1752000002.0
2007-05-14 22:59:00,120.35,120.36,120.34,120.34,1519600005.0
2007-05-14 23:00:00,120.34,120.35,120.34,120.34,306600000.0
2007-05-14 23:01:00,120.34,120.36,120.34,120.35,465000004.0
2007-05-14 23:02:00,120.34,120.35,120.34,120.35,315000002.0
2007-05-14 23:03:00,120.35,120.36,120.34,120.34,846200008.0
2007-05-14 23:04:00,120.35,120.36,120.34,120.34,502900001.0
2007-05-14 23:05:00,120.35,120.36,120.34,120.35,279700004.0
2007-05-14 23:06:00,120.35,120.35,120.34,120.34,193299999.0
2007-05-14 23:07:00,120.35,120.35,120.34,120.35,594900004.0
2007-05-14 23:08:00,120.35,120.36,120.35,120.36,16000000.0
2007-05-14 23:09:00,120.35,120.35,120.35,120.35,20000000.0
2007-05-14 23:10:00,120.35,120.35,120.35,120.35,8000000.0
2007-05-14 23:11:00,120.35,120.35,120.35,120.35,23400000.0
2007-05-14 23:12:00,120.35,120.35,120.35,120.35,44000000.0
2007-05-14 23:13:00,120.35,120.35,120.35,120.35,8000000.0
2007-05-14 23:14:00,120.35,120.36,120.35,120.36,316100005.0
2007-05-14 23:15:00,120.36,120.36,120.36,120.36,12000000.0
2007-05-14 23:17:00,120.35,120.35,120.35,120.35,91500000.0
2007-05-14 23:18:00,120.34,120.35,120.34,120.35,91500000.0
2007-05-14 23:19:00,120.37,120.37,120.35,120.35,91500000.0
2007-05-14 23:20:00,120.36,120.36,120.35,120.35,663800007.0
2007-05-14 23:21:00,120.36,120.36,120.36,120.36,16000000.0
2007-05-14 23:23:00,120.36,120.36,120.36,120.36,52000000.0
2007-05-14 23:24:00,120.36,120.37,120.36,120.37,127700002.0
2007-05-14 23:25:00,120.37,120.38,120.37,120.37,139400000.0
2007-05-14 23:26:00,120.35,120.36,120.35,120.36,92400000.0
2007-05-14 23:27:00,120.36,120.37,120.36,120.37,92400000.0
2007-05-14 23:28:00,120.37,120.37,120.37,120.37,36000000.0
2007-05-14 23:29:00,120.37,120.37,120.36,120.37,251600004.0
2007-05-14 23:30:00,120.37,120.37,120.36,120.36,547800014.0
2007-05-14 23:31:00,120.36,120.37,120.36,120.36,380300004.0
2007-05-14 23:32:00,120.36,120.36,120.36,120.36,36000000.0
2007-05-14 23:33:00,120.36,120.36,120.36,120.36,114100003.0
2007-05-14 23:34:00,120.36,120.38,120.36,120.38,322000005.0
2007-05-14 23:35:00,120.38,120.38,120.38,120.38,55900000.0
2007-05-14 23:36:00,120.38,120.39,120.38,120.39,702500002.0
2007-05-14 23:37:00,120.39,120.41,120.38,120.38,1178600013.0
2007-05-14 23:38:00,120.38,120.38,120.375,120.375,440600004.0
2007-05-14 23:39:00,120.38,120.38,120.37,120.37,261799999.0
2007-05-14 23:40:00,120.38,120.38,120.37,120.37,74799999.0
2007-05-14 23:41:00,120.38,120.38,120.38,120.38,16000000.0
2007-05-14 23:42:00,120.38,120.38,120.38,120.38,12000000.0
2007-05-14 23:43:00,120.38,120.4,120.38,120.39,272799990.0
2007-05-14 23:44:00,120.39,120.39,120.39,120.39,51999999.0
2007-05-14 23:45:00,120.395,120.41,120.395,120.4,312000004.0
2007-05-14 23:46:00,120.39,120.4,120.38,120.39,611900004.0
2007-05-14 23:47:00,120.39,120.39,120.38,120.38,92799997.0
2007-05-14 23:49:00,120.39,120.39,120.38,120.38,167799994.0
2007-05-14 23:50:00,120.38,120.39,120.38,120.39,197499998.0
2007-05-14 23:51:00,120.4,120.4,120.39,120.39,125500000.0
2007-05-14 23:52:00,120.37,120.37,120.37,120.37,55199999.0
2007-05-14 23:53:00,120.38,120.38,120.38,120.38,55199999.0
2007-05-14 23:54:00,120.39,120.39,120.39,120.39,55199999.0
2007-05-14 23:55:00,120.39,120.39,120.38,120.39,207799999.0
2007-05-14 23:56:00,120.39,120.39,120.39,120.39,138300000.0
2007-05-14 23:57:00,120.39,120.41,120.39,120.4,1046100005.0
2007-05-14 23:58:00,120.41,120.41,120.41,120.41,138199996.0
2007-05-14 23:59:00,120.41,120.42,120.39,120.4,751400016.0
2007-05-15 00:00:00,120.4,120.41,120.38,120.38,329799991.0
2007-05-15 00:01:00,120.39,120.39,120.38,120.38,238000000.0
2007-05-15 00:02:00,120.39,120.39,120.39,120.39,146800004.0
2007-05-15 00:03:00,120.39,120.4,120.38,120.39,2084900005.0
2007-05-15 00:04:00,120.39,120.39,120.37,120.37,1172800016.0
2007-05-15 00:05:00,120.37,120.38,120.37,120.38,906500014.0
2007-05-15 00:06:00,120.37,120.39,120.365,120.375,1811300003.0
2007-05-15 00:07:00,120.375,120.38,120.37,120.38,828200003.0
2007-05-15 00:08:00,120.39,120.39,120.38,120.38,473400007.0
2007-05-15 00:09:00,120.38,120.4,120.38,120.39,705300000.0
2007-05-15 00:10:00,120.4,120.4,120.38,120.38,89200001.0
2007-05-15 00:11:00,120.39,120.39,120.38,120.38,126799999.0
2007-05-15 00:12:00,120.39,120.39,120.38,120.38,333700006.0
2007-05-15 00:13:00,120.38,120.39,120.38,120.39,169300001.0
2007-05-15 00:14:00,120.4,120.4,120.38,120.38,176600003.0
2007-05-15 00:15:00,120.39,120.39,120.375,120.375,269800004.0
2007-05-15 00:17:00,120.38,120.39,120.375,120.375,911800013.0
2007-05-15 00:18:00,120.375,120.375,120.375,120.375,51500000.0
2007-05-15 00:19:00,120.38,120.38,120.38,120.38,73400002.0
2007-05-15 00:20:00,120.38,120.38,120.38,120.38,40700001.0
2007-05-15 00:22:00,120.38,120.38,120.375,120.375,207000005.0
2007-05-15 00:23:00,120.375,120.38,120.375,120.375,115700001.0
2007-05-15 00:24:00,120.375,120.38,120.37,120.38,924200001.0
2007-05-15 00:25:00,120.38,120.39,120.38,120.38,687500002.0
2007-05-15 00:27:00,120.38,120.38,120.38,120.38,83999995.0
2007-05-15 00:28:00,120.38,120.38,120.37,120.37,261800005.0
2007-05-15 00:29:00,120.37,120.38,120.37,120.37,232900007.0
2007-05-15 00:30:00,120.365,120.37,120.365,120.37,159500005.0
2007-05-15 00:31:00,120.37,120.38,120.37,120.38,178899999.0
2007-05-15 00:32:00,120.39,120.39,120.38,120.38,20799999.0
2007-05-15 00:34:00,120.38,120.39,120.38,120.38,290899992.0
2007-05-15 00:36:00,120.36,120.36,120.36,120.36,445200001.0
2007-05-15 00:37:00,120.37,120.37,120.37,120.37,445200001.0
2007-05-15 00:39:00,120.36,120.37,120.36,120.37,445200001.0
2007-05-15 00:40:00,120.38,120.38,120.36,120.37,445200001.0
2007-05-15 00:41:00,120.37,120.39,120.37,120.38,562500008.0
2007-05-15 00:42:00,120.38,120.38,120.38,120.38,15000000.0
2007-05-15 00:43:00,120.38,120.38,120.38,120.38,1200000.0
2007-05-15 00:44:00,120.38,120.38,120.355,120.365,1401000015.0
2007-05-15 00:45:00,120.37,120.38,120.365,120.37,1266300024.0
2007-05-15 00:46:00,120.35,120.35,120.34,120.35,745000015.0
2007-05-15 00:47:00,120.37,120.38,120.37,120.37,745000015.0
2007-05-15 00:48:00,120.37,120.37,120.36,120.36,745000015.0
2007-05-15 00:49:00,120.34,120.38,120.34,120.37,67199996.0
2007-05-15 00:50:00,120.36,120.37,120.36,120.36,67199996.0
2007-05-15 00:51:00,120.37,120.37,120.37,120.37,67199996.0
2007-05-15 00:52:00,120.37,120.37,120.35,120.35,2143499999.0
2007-05-15 00:53:00,120.37,120.37,120.36,120.36,1203400012.0
2007-05-15 00:54:00,120.355,120.38,120.355,120.37,564800008.0
2007-05-15 00:55:00,120.365,120.37,120.365,120.37,554600003.0
2007-05-15 00:56:00,120.37,120.38,120.35,120.36,2121400002.0
2007-05-15 00:57:00,120.36,120.37,120.335,120.335,1944300013.0
2007-05-15 00:58:00,120.33,120.34,120.31,120.31,1017300015.0
2007-05-15 00:59:00,120.33,120.35,120.33,120.35,1017300015.0
2007-05-15 01:00:00,120.36,120.36,120.34,120.35,179499995.0
2007-05-15 01:01:00,120.34,120.34,120.34,120.34,338499998.0
2007-05-15 01:02:00,120.34,120.34,120.34,120.34,83000000.0
2007-05-15 01:03:00,120.34,120.35,120.34,120.35,118699997.0
2007-05-15 01:04:00,120.36,120.36,120.34,120.35,819600002.0
2007-05-15 01:05:00,120.35,120.36,120.35,120.35,221500000.0
2007-05-15 01:06:00,120.35,120.35,120.34,120.35,809900003.0
2007-05-15 01:07:00,120.35,120.35,120.35,120.35,78399997.0
2007-05-15 01:08:00,120.35,120.36,120.35,120.36,119199996.0
2007-05-15 01:09:00,120.37,120.37,120.345,120.345,408100000.0
2007-05-15 01:10:00,120.34,120.35,120.33,120.34,729899996.0
2007-05-15 01:11:00,120.34,120.36,120.33,120.35,2022299970.0
2007-05-15 01:12:00,120.35,120.37,120.35,120.36,756699993.0
2007-05-15 01:13:00,120.36,120.37,120.355,120.37,351099996.0
2007-05-15 01:14:00,120.37,120.38,120.35,120.36,1950299955.0
2007-05-15 01:15:00,120.36,120.38,120.35,120.36,1855899979.0
2007-05-15 01:16:00,120.36,120.37,120.36,120.37,557599993.0
2007-05-15 01:17:00,120.37,120.37,120.37,120.37,49599998.0
2007-05-15 01:18:00,120.37,120.37,120.37,120.37,423599998.0
2007-05-15 01:19:00,120.37,120.37,120.37,120.37,310099993.0
2007-05-15 01:21:00,120.37,120.37,120.37,120.37,23200001.0
2007-05-15 01:22:00,120.37,120.38,120.365,120.38,1149599987.0
2007-05-15 01:23:00,120.38,120.38,120.37,120.37,345599997.0
2007-05-15 01:24:00,120.37,120.37,120.37,120.37,67199996.0
2007-05-15 01:25:00,120.37,120.38,120.36,120.38,834599981.0
2007-05-15 01:26:00,120.38,120.38,120.365,120.365,557799992.0
2007-05-15 01:27:00,120.37,120.37,120.36,120.365,599600000.0
2007-05-15 01:28:00,120.37,120.37,120.37,120.37,469299985.0
2007-05-15 01:29:00,120.37,120.37,120.36,120.37,172799997.0
2007-05-15 01:30:00,120.36,120.37,120.35,120.355,1036599986.0
2007-05-15 01:31:00,120.36,120.38,120.36,120.37,1359500000.0
2007-05-15 01:32:00,120.37,120.38,120.36,120.37,454899985.0
2007-05-15 01:33:00,120.37,120.39,120.37,120.38,274099993.0
2007-05-15 01:34:00,120.38,120.38,120.38,120.38,59200000.0
2007-05-15 01:35:00,120.38,120.38,120.38,120.38,22400000.0
2007-05-15 01:36:00,120.38,120.38,120.37,120.38,339499999.0
2007-05-15 01:37:00,120.38,120.38,120.38,120.38,24600000.0
2007-05-15 01:38:00,120.38,120.38,120.37,120.38,1006699998.0
2007-05-15 01:39:00,120.38,120.39,120.37,120.39,686099993.0
2007-05-15 01:40:00,120.4,120.4,120.38,120.39,442499992.0
2007-05-15 01:41:00,120.39,120.39,120.375,120.38,906599997.0
2007-05-15 01:42:00,120.38,120.38,120.37,120.37,488600000.0
2007-05-15 01:43:00,120.37,120.37,120.365,120.365,122099998.0
2007-05-15 01:44:00,120.37,120.37,120.37,120.37,81000000.0
2007-05-15 01:45:00,120.37,120.37,120.365,120.365,120099998.0
2007-05-15 01:46:00,120.365,120.38,120.365,120.37,722999993.0
2007-05-15 01:47:00,120.37,120.38,120.36,120.365,1928399992.0
2007-05-15 01:48:00,120.37,120.37,120.355,120.365,1421500011.0
2007-05-15 01:49:00,120.365,120.38,120.36,120.38,547799999.0
2007-05-15 01:50:00,120.37,120.45,120.37,120.44,1887200002.0
2007-05-15 01:51:00,120.45,120.49,120.45,120.47,1887200002.0
2007-05-15 01:52:00,120.48,120.48,120.43,120.43,1887200002.0
2007-05-15 01:53:00,120.44,120.44,120.41,120.42,1887200002.0
2007-05-15 01:54:00,120.44,120.44,120.42,120.43,1887200002.0
2007-05-15 01:55:00,120.41,120.42,120.41,120.42,1541499972.0
2007-05-15 01:56:00,120.43,120.43,120.4,120.4,1541499972.0
2007-05-15 01:57:00,120.4,120.41,120.39,120.41,1514599992.0
2007-05-15 01:58:00,120.42,120.45,120.415,120.45,1514599992.0
2007-05-15 01:59:00,120.45,120.45,120.445,120.45,1420799974.0
2007-05-15 02:00:00,120.43,120.47,120.43,120.47,1742799992.0
2007-05-15 02:01:00,120.48,120.48,120.46,120.46,1742799992.0
2007-05-15 02:02:00,120.45,120.5,120.45,120.49,1742799992.0
2007-05-15 02:03:00,120.5,120.52,120.5,120.51,1742799992.0
2007-05-15 02:04:00,120.52,120.52,120.49,120.49,1742799992.0
2007-05-15 02:05:00,120.48,120.5,120.47,120.5,1742799992.0
2007-05-15 02:06:00,120.49,120.5,120.49,120.5,1742799992.0
2007-05-15 02:07:00,120.51,120.51,120.5,120.5,1742799992.0
2007-05-15 02:08:00,120.49,120.49,120.47,120.48,1742799992.0
2007-05-15 02:09:00,120.47,120.48,120.45,120.46,1742799992.0
2007-05-15 02:10:00,120.45,120.47,120.45,120.46,1742799992.0
2007-05-15 02:11:00,120.47,120.48,120.445,120.45,1742799992.0
2007-05-15 02:12:00,120.43,120.44,120.42,120.44,1352299980.0
2007-05-15 02:13:00,120.46,120.47,120.45,120.46,1352299980.0
2007-05-15 02:14:00,120.46,120.46,120.45,120.45,1673399995.0
2007-05-15 02:15:00,120.45,120.45,120.42,120.42,1798199989.0
2007-05-15 02:16:00,120.41,120.42,120.4,120.4,1798199989.0
2007-05-15 02:17:00,120.41,120.45,120.41,120.44,1798199989.0
2007-05-15 02:18:00,120.43,120.44,120.41,120.42,1798199989.0
2007-05-15 02:19:00,120.43,120.43,120.42,120.42,1798199989.0
2007-05-15 02:20:00,120.42,120.42,120.41,120.42,1140800028.0
2007-05-15 02:21:00,120.43,120.45,120.43,120.45,1140800028.0
2007-05-15 02:22:00,120.44,120.44,120.44,120.44,1140800028.0
2007-05-15 02:23:00,120.46,120.46,120.44,120.45,1140800028.0
2007-05-15 02:24:00,120.45,120.45,120.445,120.45,355200003.0
2007-05-15 02:25:00,120.445,120.46,120.445,120.45,1626099994.0
2007-05-15 02:26:00,120.45,120.46,120.45,120.46,2039300010.0
2007-05-15 02:27:00,120.45,120.48,120.45,120.47,2039300010.0
2007-05-15 02:28:00,120.485,120.49,120.475,120.48,2039300010.0
2007-05-15 02:29:00,120.475,120.49,120.47,120.47,1263699991.0
2007-05-15 02:30:00,120.47,120.48,120.46,120.46,1929299993.0
2007-05-15 02:31:00,120.46,120.46,120.45,120.45,1544100013.0
2007-05-15 02:32:00,120.45,120.46,120.45,120.46,1868699986.0
2007-05-15 02:33:00,120.46,120.47,120.455,120.46,610700006.0
2007-05-15 02:34:00,120.46,120.46,120.46,120.46,904699986.0
2007-05-15 02:35:00,120.46,120.46,120.46,120.46,128500000.0
2007-05-15 02:36:00,120.46,120.48,120.46,120.47,1975300032.0
2007-05-15 02:37:00,120.47,120.48,120.47,120.47,930000027.0
2007-05-15 02:38:00,120.47,120.47,120.46,120.47,517899996.0
2007-05-15 02:39:00,120.47,120.47,120.455,120.455,1900900000.0
2007-05-15 02:40:00,120.44,120.44,120.42,120.44,1585100030.0
2007-05-15 02:41:00,120.43,120.44,120.42,120.43,1585100030.0
2007-05-15 02:42:00,120.44,120.46,120.435,120.445,1585100030.0
2007-05-15 02:43:00,120.445,120.45,120.445,120.445,230299999.0
2007-05-15 02:44:00,120.45,120.45,120.45,120.45,1782299986.0
2007-05-15 02:45:00,120.44,120.45,120.44,120.45,1782299986.0
2007-05-15 02:46:00,120.46,120.47,120.445,120.445,1782299986.0
2007-05-15 02:47:00,120.445,120.46,120.445,120.46,958699993.0
2007-05-15 02:48:00,120.45,120.48,120.45,120.48,1129199972.0
2007-05-15 02:49:00,120.49,120.49,120.475,120.48,1129199972.0
2007-05-15 02:50:00,120.48,120.5,120.48,120.5,800199976.0
2007-05-15 02:51:00,120.49,120.49,120.485,120.49,125599998.0
2007-05-15 02:52:00,120.49,120.51,120.49,120.5,557099993.0
2007-05-15 02:53:00,120.5,120.5,120.495,120.5,629199994.0
2007-05-15 02:54:00,120.5,120.52,120.495,120.515,1459799999.0
2007-05-15 02:55:00,120.51,120.51,120.49,120.49,2039100016.0
2007-05-15 02:56:00,120.5,120.5,120.49,120.5,2039100016.0
2007-05-15 02:57:00,120.49,120.5,120.49,120.49,2039100016.0
2007-05-15 02:58:00,120.48,120.49,120.48,120.49,2039100016.0
2007-05-15 02:59:00,120.48,120.48,120.45,120.45,2039100016.0
2007-05-15 03:00:00,120.44,120.45,120.43,120.43,2039100016.0
2007-05-15 03:01:00,120.42,120.43,120.41,120.42,2039100016.0
2007-05-15 03:02:00,120.41,120.42,120.41,120.41,2039100016.0
2007-05-15 03:03:00,120.43,120.44,120.43,120.44,2039100016.0
2007-05-15 03:05:00,120.43,120.44,120.42,120.42,1507299997.0
2007-05-15 03:06:00,120.44,120.44,120.43,120.44,1507299997.0
2007-05-15 03:07:00,120.44,120.45,120.43,120.44,1728599983.0
2007-05-15 03:08:00,120.44,120.45,120.425,120.435,1910299973.0
2007-05-15 03:09:00,120.41,120.41,120.4,120.41,1147299980.0
2007-05-15 03:10:00,120.4,120.41,120.4,120.41,1147299980.0
2007-05-15 03:11:00,120.4,120.41,120.36,120.37,1147299980.0
2007-05-15 03:12:00,120.38,120.4,120.37,120.39,1147299980.0
2007-05-15 03:13:00,120.4,120.4,120.38,120.38,1147299980.0
2007-05-15 03:14:00,120.39,120.4,120.38,120.4,1147299980.0
2007-05-15 03:15:00,120.39,120.41,120.39,120.4,1147299980.0
2007-05-15 03:16:00,120.41,120.42,120.41,120.41,1147299980.0
2007-05-15 03:17:00,120.42,120.42,120.41,120.42,1147299980.0
2007-05-15 03:18:00,120.41,120.42,120.41,120.41,1147299980.0
2007-05-15 03:19:00,120.42,120.43,120.415,120.43,1147299980.0
2007-05-15 03:20:00,120.43,120.43,120.415,120.42,1680699960.0
2007-05-15 03:21:00,120.42,120.43,120.415,120.42,1352099952.0
2007-05-15 03:22:00,120.42,120.42,120.41,120.41,416100002.0
2007-05-15 03:23:00,120.41,120.42,120.41,120.42,1353699997.0
2007-05-15 03:24:00,120.42,120.42,120.41,120.41,801399999.0
2007-05-15 03:25:00,120.41,120.42,120.41,120.41,959099995.0
2007-05-15 03:26:00,120.41,120.42,120.41,120.41,911099993.0
2007-05-15 03:27:00,120.43,120.43,120.415,120.43,911099993.0
2007-05-15 03:28:00,120.43,120.45,120.43,120.45,958599991.0
2007-05-15 03:29:00,120.445,120.45,120.43,120.44,1219800005.0
2007-05-15 03:30:00,120.44,120.44,120.43,120.43,1297499987.0
2007-05-15 03:31:00,120.43,120.44,120.42,120.42,1320200001.0
2007-05-15 03:32:00,120.43,120.44,120.41,120.42,913599994.0
2007-05-15 03:33:00,120.42,120.44,120.415,120.42,608000003.0
2007-05-15 03:34:00,120.43,120.43,120.41,120.41,906499988.0
2007-05-15 03:35:00,120.41,120.43,120.405,120.41,2103900023.0
2007-05-15 03:36:00,120.41,120.42,120.4,120.41,863200014.0
2007-05-15 03:37:00,120.41,120.41,120.39,120.405,1328700011.0
2007-05-15 03:38:00,120.39,120.4,120.39,120.39,1778999994.0
2007-05-15 03:39:00,120.38,120.39,120.37,120.37,1778999994.0
2007-05-15 03:40:00,120.39,120.4,120.38,120.395,1778999994.0
2007-05-15 03:41:00,120.395,120.42,120.395,120.41,1822100003.0
2007-05-15 03:42:00,120.41,120.41,120.4,120.41,1208400017.0
2007-05-15 03:43:00,120.4,120.4,120.39,120.39,649199986.0
2007-05-15 03:44:00,120.38,120.38,120.37,120.37,649199986.0
2007-05-15 03:45:00,120.39,120.41,120.39,120.395,649199986.0
2007-05-15 03:46:00,120.4,120.4,120.4,120.4,235399992.0
2007-05-15 03:47:00,120.4,120.4,120.385,120.385,565300002.0
2007-05-15 03:48:00,120.39,120.4,120.385,120.39,1123200008.0
2007-05-15 03:49:00,120.385,120.4,120.385,120.39,1960900023.0
2007-05-15 03:50:00,120.39,120.39,120.39,120.39,146800004.0
2007-05-15 03:51:00,120.385,120.4,120.38,120.38,800500009.0
2007-05-15 03:52:00,120.38,120.39,120.38,120.38,991799990.0
2007-05-15 03:53:00,120.375,120.39,120.375,120.39,681299989.0
2007-05-15 03:54:00,120.385,120.39,120.37,120.38,1346999991.0
2007-05-15 03:55:00,120.38,120.38,120.36,120.37,847300023.0
2007-05-15 03:56:00,120.36,120.36,120.34,120.36,1557699991.0
2007-05-15 03:57:00,120.35,120.36,120.35,120.35,1557699991.0
2007-05-15 03:58:00,120.355,120.38,120.355,120.37,1557699991.0
2007-05-15 03:59:00,120.37,120.37,120.37,120.37,547900002.0
2007-05-15 04:00:00,120.37,120.37,120.355,120.355,1436599985.0
2007-05-15 04:01:00,120.355,120.36,120.345,120.345,899599999.0
2007-05-15 04:02:00,120.33,120.34,120.32,120.32,890099983.0
2007-05-15 04:03:00,120.31,120.33,120.31,120.33,890099983.0
2007-05-15 04:04:00,120.32,120.33,120.32,120.32,890099983.0
2007-05-15 04:05:00,120.33,120.33,120.32,120.33,890099983.0
2007-05-15 04:06:00,120.32,120.33,120.32,120.33,890099983.0
2007-05-15 04:07:00,120.34,120.34,120.33,120.33,890099983.0
2007-05-15 04:08:00,120.34,120.34,120.325,120.33,553799998.0
2007-05-15 04:09:00,120.33,120.35,120.32,120.33,1513900005.0
2007-05-15 04:10:00,120.33,120.35,120.33,120.34,1685999996.0
2007-05-15 04:11:00,120.34,120.36,120.34,120.34,872999993.0
2007-05-15 04:12:00,120.34,120.35,120.335,120.34,778200001.0
2007-05-15 04:13:00,120.34,120.34,120.33,120.33,177500000.0
2007-05-15 04:14:00,120.35,120.35,120.34,120.35,177500000.0
2007-05-15 04:15:00,120.36,120.36,120.34,120.35,495699995.0
2007-05-15 04:16:00,120.35,120.37,120.35,120.36,1753299991.0
2007-05-15 04:17:00,120.36,120.37,120.35,120.37,860500000.0
2007-05-15 04:18:00,120.37,120.37,120.36,120.36,304800000.0
2007-05-15 04:19:00,120.355,120.37,120.355,120.37,1647399991.0
2007-05-15 04:20:00,120.36,120.36,120.355,120.36,1173299984.0
2007-05-15 04:21:00,120.36,120.36,120.34,120.36,637300003.0
2007-05-15 04:22:00,120.36,120.37,120.355,120.355,637300003.0
2007-05-15 04:23:00,120.37,120.38,120.37,120.37,283999992.0
2007-05-15 04:24:00,120.37,120.37,120.37,120.37,110399996.0
2007-05-15 04:25:00,120.37,120.37,120.36,120.36,859099995.0
2007-05-15 04:26:00,120.37,120.37,120.345,120.345,664699997.0
2007-05-15 04:27:00,120.35,120.35,120.345,120.35,190000000.0
2007-05-15 04:28:00,120.35,120.36,120.34,120.36,327199998.0
2007-05-15 04:29:00,120.36,120.36,120.34,120.345,657800004.0
2007-05-15 04:30:00,120.35,120.36,120.35,120.35,146999995.0
2007-05-15 04:31:00,120.33,120.33,120.32,120.32,1995700002.0
2007-05-15 04:32:00,120.34,120.35,120.315,120.33,1995700002.0
2007-05-15 04:33:00,120.33,120.33,120.315,120.32,830099995.0
2007-05-15 04:34:00,120.32,120.32,120.32,120.32,136800000.0
2007-05-15 04:35:00,120.32,120.33,120.32,120.32,873999980.0
2007-05-15 04:36:00,120.32,120.33,120.32,120.32,150899997.0
2007-05-15 04:37:00,120.32,120.32,120.315,120.315,211900004.0
2007-05-15 04:38:00,120.32,120.33,120.32,120.32,1821799994.0
2007-05-15 04:39:00,120.32,120.32,120.315,120.315,1422799987.0
2007-05-15 04:40:00,120.315,120.32,120.285,120.295,1908399981.0
2007-05-15 04:41:00,120.3,120.3,120.285,120.295,1522199988.0
2007-05-15 04:43:00,120.31,120.32,120.295,120.31,964200010.0
2007-05-15 04:44:00,120.31,120.32,120.305,120.32,1139300000.0
2007-05-15 04:45:00,120.32,120.33,120.32,120.32,141799996.0
2007-05-15 04:46:00,120.32,120.32,120.31,120.31,527000015.0
2007-05-15 04:47:00,120.31,120.33,120.31,120.33,381599993.0
2007-05-15 04:48:00,120.32,120.32,120.315,120.315,329399989.0
2007-05-15 04:49:00,120.32,120.32,120.31,120.32,933099992.0
2007-05-15 04:50:00,120.32,120.34,120.315,120.33,1046299976.0
2007-05-15 04:51:00,120.32,120.33,120.31,120.31,1686200019.0
2007-05-15 04:52:00,120.33,120.345,120.325,120.33,1686200019.0
2007-05-15 04:53:00,120.32,120.34,120.32,120.33,1132500019.0
2007-05-15 04:54:00,120.33,120.33,120.33,120.33,224200006.0
2007-05-15 04:55:00,120.33,120.34,120.33,120.33,999000018.0
2007-05-15 04:56:00,120.33,120.33,120.315,120.32,1583499984.0
2007-05-15 04:57:00,120.32,120.32,120.32,120.32,118899997.0
2007-05-15 04:58:00,120.32,120.32,120.31,120.31,1531400014.0
2007-05-15 04:59:00,120.31,120.31,120.3,120.3,452399991.0
2007-05-15 05:00:00,120.31,120.31,120.3,120.3,452399991.0
2007-05-15 05:01:00,120.31,120.32,120.305,120.305,452399991.0
2007-05-15 05:02:00,120.32,120.32,120.31,120.31,899799990.0
2007-05-15 05:03:00,120.32,120.33,120.31,120.32,1626699976.0
2007-05-15 05:04:00,120.32,120.32,120.31,120.31,510199989.0
2007-05-15 05:05:00,120.32,120.32,120.32,120.32,429699988.0
2007-05-15 05:06:00,120.32,120.33,120.32,120.32,226499994.0
2007-05-15 05:07:00,120.32,120.32,120.31,120.31,798800005.0
2007-05-15 05:08:00,120.31,120.31,120.29,120.29,1571999960.0
2007-05-15 05:09:00,120.3,120.32,120.3,120.31,1571999960.0
2007-05-15 05:10:00,120.31,120.31,120.295,120.3,1360199990.0
2007-05-15 05:11:00,120.3,120.31,120.3,120.3,1048600023.0
2007-05-15 05:12:00,120.3,120.3,120.29,120.29,188599990.0
2007-05-15 05:13:00,120.3,120.3,120.3,120.3,188599990.0
2007-05-15 05:14:00,120.32,120.32,120.31,120.31,188599990.0
2007-05-15 05:15:00,120.31,120.31,120.31,120.31,74400000.0
2007-05-15 05:16:00,120.31,120.32,120.3,120.305,306999992.0
2007-05-15 05:17:00,120.305,120.31,120.305,120.31,156300000.0
2007-05-15 05:18:00,120.31,120.31,120.31,120.31,33599998.0
2007-05-15 05:19:00,120.31,120.32,120.3,120.31,1686199989.0
2007-05-15 05:20:00,120.31,120.32,120.305,120.32,867100004.0
2007-05-15 05:21:00,120.32,120.33,120.305,120.305,556999993.0
2007-05-15 05:22:00,120.31,120.33,120.305,120.31,1243299979.0
2007-05-15 05:23:00,120.31,120.32,120.305,120.32,329700007.0
2007-05-15 05:24:00,120.32,120.33,120.315,120.315,934999994.0
2007-05-15 05:25:00,120.315,120.32,120.31,120.32,1092800011.0
2007-05-15 05:26:00,120.31,120.33,120.305,120.32,515199993.0
2007-05-15 05:27:00,120.32,120.32,120.31,120.31,1821600015.0
2007-05-15 05:28:00,120.31,120.31,120.3,120.31,1421999952.0
2007-05-15 05:29:00,120.32,120.34,120.32,120.33,1421999952.0
2007-05-15 05:30:00,120.325,120.33,120.32,120.32,891499984.0
2007-05-15 05:31:00,120.32,120.33,120.32,120.33,1560299967.0
2007-05-15 05:32:00,120.33,120.34,120.32,120.33,925900006.0
2007-05-15 05:33:00,120.35,120.36,120.345,120.35,925900006.0
2007-05-15 05:34:00,120.35,120.35,120.34,120.35,629200006.0
2007-05-15 05:35:00,120.35,120.36,120.34,120.35,840699990.0
2007-05-15 05:36:00,120.35,120.37,120.35,120.37,970300004.0
2007-05-15 05:37:00,120.36,120.38,120.36,120.37,1728999989.0
2007-05-15 05:38:00,120.37,120.38,120.36,120.37,1754299960.0
2007-05-15 05:39:00,120.37,120.37,120.36,120.36,460099998.0
2007-05-15 05:40:00,120.36,120.36,120.36,120.36,118400000.0
2007-05-15 05:41:00,120.36,120.36,120.36,120.36,73600000.0
2007-05-15 05:42:00,120.36,120.37,120.36,120.37,291200006.0
2007-05-15 05:43:00,120.37,120.37,120.35,120.36,954199994.0
2007-05-15 05:44:00,120.35,120.37,120.35,120.37,786700004.0
2007-05-15 05:45:00,120.365,120.38,120.355,120.37,1126300005.0
2007-05-15 05:46:00,120.38,120.38,120.365,120.37,1461999998.0
2007-05-15 05:47:00,120.37,120.39,120.36,120.375,1694599993.0
2007-05-15 05:48:00,120.38,120.38,120.38,120.38,71199996.0
2007-05-15 05:49:00,120.38,120.39,120.37,120.38,531599993.0
2007-05-15 05:50:00,120.38,120.39,120.38,120.38,133599993.0
2007-05-15 05:51:00,120.38,120.4,120.38,120.39,508299989.0
2007-05-15 05:52:00,120.385,120.39,120.37,120.37,1738300002.0
2007-05-15 05:53:00,120.37,120.39,120.37,120.38,1004500006.0
2007-05-15 05:54:00,120.38,120.4,120.38,120.39,785400000.0
2007-05-15 05:55:00,120.39,120.4,120.38,120.385,1044299992.0
2007-05-15 05:56:00,120.385,120.41,120.385,120.4,942799994.0
2007-05-15 05:57:00,120.38,120.39,120.38,120.38,728999984.0
2007-05-15 05:58:00,120.395,120.4,120.39,120.395,728999984.0
2007-05-15 05:59:00,120.4,120.4,120.39,120.39,812699999.0
2007-05-15 06:00:00,120.39,120.4,120.38,120.38,940300005.0
2007-05-15 06:01:00,120.38,120.4,120.38,120.39,268199994.0
2007-05-15 06:02:00,120.4,120.4,120.37,120.38,2133300003.0
2007-05-15 06:03:00,120.38,120.39,120.375,120.375,1406400002.0
2007-05-15 06:04:00,120.38,120.4,120.375,120.38,1492900007.0
2007-05-15 06:05:00,120.38,120.39,120.38,120.38,513999994.0
2007-05-15 06:06:00,120.39,120.4,120.39,120.39,513999994.0
2007-05-15 06:07:00,120.4,120.4,120.4,120.4,513999994.0
2007-05-15 06:08:00,120.395,120.4,120.39,120.4,1184899989.0
2007-05-15 06:10:00,120.4,120.4,120.4,120.4,355299995.0
2007-05-15 06:11:00,120.4,120.4,120.39,120.4,459599991.0
2007-05-15 06:12:00,120.4,120.4,120.395,120.4,176299997.0
2007-05-15 06:13:00,120.4,120.41,120.395,120.41,1449900030.0
2007-05-15 06:14:00,120.41,120.42,120.385,120.385,1896799992.0
2007-05-15 06:15:00,120.39,120.4,120.39,120.39,1954599995.0
2007-05-15 06:16:00,120.395,120.41,120.395,120.41,1954599995.0
2007-05-15 06:17:00,120.41,120.42,120.395,120.4,399299996.0
2007-05-15 06:18:00,120.4,120.41,120.4,120.4,615499994.0
2007-05-15 06:19:00,120.395,120.4,120.395,120.4,696499995.0
2007-05-15 06:20:00,120.4,120.4,120.395,120.4,71699998.0
2007-05-15 06:21:00,120.4,120.41,120.39,120.4,1972799964.0
2007-05-15 06:22:00,120.4,120.4,120.4,120.4,457700001.0
2007-05-15 06:23:00,120.4,120.42,120.4,120.4,1443599999.0
2007-05-15 06:24:00,120.4,120.41,120.4,120.4,1225199976.0
2007-05-15 06:25:00,120.4,120.42,120.4,120.4,980500011.0
2007-05-15 06:26:00,120.4,120.41,120.365,120.375,2123400001.0
2007-05-15 06:27:00,120.375,120.38,120.36,120.38,2021599950.0
2007-05-15 06:28:00,120.375,120.39,120.375,120.39,540699986.0
2007-05-15 06:29:00,120.39,120.39,120.385,120.39,95200001.0
2007-05-15 06:30:00,120.39,120.41,120.385,120.385,1125399989.0
2007-05-15 06:31:00,120.39,120.39,120.38,120.39,1764299991.0
2007-05-15 06:32:00,120.39,120.4,120.38,120.39,1708000003.0
2007-05-15 06:33:00,120.39,120.39,120.375,120.38,721400013.0
2007-05-15 06:34:00,120.38,120.38,120.37,120.37,833899997.0
2007-05-15 06:35:00,120.37,120.39,120.37,120.37,1747299958.0
2007-05-15 06:36:00,120.37,120.38,120.365,120.365,612200009.0
2007-05-15 06:37:00,120.365,120.37,120.355,120.36,1974500002.0
2007-05-15 06:38:00,120.36,120.38,120.36,120.37,1645099974.0
2007-05-15 06:39:00,120.37,120.38,120.365,120.38,296599999.0
2007-05-15 06:40:00,120.39,120.39,120.37,120.38,513299989.0
2007-05-15 06:41:00,120.39,120.39,120.37,120.38,433199987.0
2007-05-15 06:42:00,120.38,120.39,120.38,120.39,1370799983.0
2007-05-15 06:43:00,120.38,120.38,120.38,120.38,325899994.0
2007-05-15 06:44:00,120.38,120.38,120.38,120.38,398499992.0
2007-05-15 06:45:00,120.38,120.38,120.38,120.38,108799994.0
2007-05-15 06:46:00,120.38,120.39,120.38,120.39,82399998.0
2007-05-15 06:47:00,120.38,120.39,120.38,120.38,1999899970.0
2007-05-15 06:48:00,120.38,120.39,120.38,120.38,624299986.0
2007-05-15 06:49:00,120.375,120.38,120.375,120.375,289999985.0
2007-05-15 06:50:00,120.38,120.39,120.375,120.38,1833899963.0
2007-05-15 06:51:00,120.38,120.4,120.38,120.39,1195300002.0
2007-05-15 06:53:00,120.39,120.39,120.39,120.39,66299999.0
2007-05-15 06:54:00,120.39,120.39,120.39,120.39,25600000.0
2007-05-15 06:55:00,120.39,120.39,120.38,120.38,84299998.0
2007-05-15 06:56:00,120.38,120.39,120.38,120.38,845399967.0
2007-05-15 06:57:00,120.38,120.39,120.38,120.38,216199992.0
2007-05-15 06:58:00,120.39,120.39,120.38,120.39,1417699995.0
2007-05-15 06:59:00,120.39,120.4,120.375,120.4,2137200001.0
2007-05-15 07:00:00,120.4,120.4,120.385,120.39,1303200012.0
2007-05-15 07:01:00,120.39,120.4,120.39,120.39,1599300004.0
2007-05-15 07:02:00,120.39,120.4,120.385,120.39,1290599988.0
2007-05-15 07:03:00,120.39,120.4,120.39,120.39,1865200011.0
2007-05-15 07:04:00,120.39,120.39,120.39,120.39,183500005.0
2007-05-15 07:05:00,120.385,120.39,120.38,120.38,1336500016.0
2007-05-15 07:06:00,120.38,120.39,120.38,120.39,2146200003.0
2007-05-15 07:07:00,120.39,120.39,120.375,120.375,864700007.0
2007-05-15 07:08:00,120.38,120.38,120.38,120.38,503100023.0
2007-05-15 07:09:00,120.38,120.38,120.375,120.375,159999996.0
2007-05-15 07:10:00,120.375,120.38,120.37,120.37,1791300018.0
2007-05-15 07:11:00,120.37,120.38,120.37,120.37,1204299974.0
2007-05-15 07:12:00,120.37,120.38,120.365,120.38,1403400014.0
2007-05-15 07:13:00,120.375,120.39,120.37,120.38,999700012.0
2007-05-15 07:14:00,120.38,120.38,120.37,120.37,930700009.0
2007-05-15 07:15:00,120.38,120.38,120.37,120.37,1760800001.0
2007-05-15 07:16:00,120.37,120.38,120.365,120.365,1387900024.0
2007-05-15 07:17:00,120.37,120.38,120.365,120.38,501300006.0
2007-05-15 07:18:00,120.39,120.39,120.375,120.38,84400001.0
2007-05-15 07:19:00,120.375,120.38,120.375,120.38,172999998.0
2007-05-15 07:20:00,120.37,120.37,120.36,120.36,795399995.0
2007-05-15 07:21:00,120.37,120.37,120.355,120.36,795399995.0
2007-05-15 07:22:00,120.34,120.36,120.34,120.36,1641199993.0
2007-05-15 07:23:00,120.36,120.37,120.355,120.36,1641199993.0
2007-05-15 07:24:00,120.36,120.37,120.35,120.37,1324399989.0
2007-05-15 07:25:00,120.35,120.35,120.34,120.34,1068599995.0
2007-05-15 07:26:00,120.33,120.34,120.33,120.34,1068599995.0
2007-05-15 07:27:00,120.33,120.34,120.33,120.33,1068599995.0
2007-05-15 07:28:00,120.35,120.35,120.33,120.34,1068599995.0
2007-05-15 07:29:00,120.33,120.33,120.31,120.31,1219100014.0
2007-05-15 07:30:00,120.3,120.3,120.3,120.3,1219100014.0
2007-05-15 07:31:00,120.31,120.31,120.3,120.3,1219100014.0
2007-05-15 07:32:00,120.31,120.31,120.31,120.31,1219100014.0
2007-05-15 07:33:00,120.3,120.31,120.3,120.31,1219100014.0
2007-05-15 07:34:00,120.33,120.35,120.32,120.34,1219100014.0
2007-05-15 07:35:00,120.33,120.33,120.32,120.32,1160100008.0
2007-05-15 07:36:00,120.33,120.34,120.33,120.33,1160100008.0
2007-05-15 07:37:00,120.34,120.35,120.335,120.335,1160100008.0
2007-05-15 07:38:00,120.335,120.35,120.335,120.34,793800006.0
2007-05-15 07:39:00,120.34,120.35,120.335,120.34,792100006.0
2007-05-15 07:40:00,120.34,120.34,120.34,120.34,321799989.0
2007-05-15 07:41:00,120.335,120.34,120.335,120.34,739799984.0
2007-05-15 07:42:00,120.34,120.34,120.32,120.33,1916099998.0
2007-05-15 07:43:00,120.33,120.33,120.33,120.33,283499990.0
2007-05-15 07:44:00,120.33,120.34,120.325,120.325,2015900023.0
2007-05-15 07:47:00,120.34,120.34,120.33,120.33,1529800004.0
2007-05-15 07:48:00,120.33,120.35,120.33,120.35,1792999992.0
2007-05-15 07:54:00,120.28,120.29,120.28,120.28,1138300009.0
2007-05-15 07:55:00,120.295,120.32,120.295,120.31,1138300009.0
2007-05-15 07:56:00,120.28,120.29,120.28,120.29,1950500013.0
2007-05-15 07:57:00,120.3,120.31,120.29,120.31,1950500013.0
2007-05-15 07:58:00,120.32,120.32,120.31,120.32,1950500013.0
2007-05-15 07:59:00,120.31,120.32,120.31,120.31,1950500013.0
2007-05-15 08:00:00,120.32,120.32,120.31,120.32,1950500013.0
2007-05-15 08:01:00,120.31,120.32,120.31,120.32,1950500013.0
2007-05-15 08:02:00,120.33,120.34,120.33,120.33,1950500013.0
2007-05-15 08:03:00,120.34,120.34,120.33,120.34,1950500013.0
2007-05-15 08:04:00,120.33,120.34,120.32,120.32,1950500013.0
2007-05-15 08:05:00,120.31,120.32,120.31,120.31,1950500013.0
2007-05-15 08:06:00,120.32,120.33,120.32,120.33,1950500013.0
2007-05-15 08:07:00,120.34,120.35,120.335,120.34,1950500013.0
2007-05-15 08:08:00,120.34,120.35,120.335,120.35,1965199988.0
2007-05-15 08:09:00,120.32,120.33,120.31,120.32,1673099994.0
2007-05-15 08:10:00,120.33,120.34,120.325,120.33,1673099994.0
2007-05-15 08:11:00,120.3,120.33,120.3,120.32,1226599982.0
2007-05-15 08:12:00,120.31,120.32,120.3,120.3,1226599982.0
2007-05-15 08:13:00,120.29,120.29,120.25,120.27,1226599982.0
2007-05-15 08:14:00,120.26,120.26,120.24,120.24,1226599982.0
2007-05-15 08:15:00,120.26,120.28,120.26,120.28,1226599982.0
2007-05-15 08:16:00,120.28,120.29,120.26,120.29,1703399989.0
2007-05-15 08:17:00,120.29,120.31,120.28,120.29,965499986.0
2007-05-15 08:18:00,120.28,120.31,120.28,120.3,1940899990.0
2007-05-15 08:19:00,120.31,120.31,120.29,120.29,1940899990.0
2007-05-15 08:20:00,120.31,120.32,120.3,120.305,1940899990.0
2007-05-15 08:21:00,120.3,120.3,120.29,120.3,1035699995.0
2007-05-15 08:22:00,120.32,120.34,120.32,120.32,1035699995.0
2007-05-15 08:23:00,120.32,120.32,120.31,120.31,1028000012.0
2007-05-15 08:24:00,120.3,120.3,120.29,120.3,1847199988.0
2007-05-15 08:25:00,120.31,120.32,120.3,120.32,1847199988.0
2007-05-15 08:26:00,120.35,120.35,120.305,120.305,1847199988.0
2007-05-15 08:27:00,120.3,120.3,120.29,120.3,970800001.0
2007-05-15 08:28:00,120.31,120.31,120.27,120.27,970800001.0
2007-05-15 08:29:00,120.26,120.26,120.25,120.26,970800001.0
2007-05-15 08:30:00,120.25,120.28,120.25,120.27,970800001.0
2007-05-15 08:31:00,120.3,120.3,120.29,120.3,970800001.0
2007-05-15 08:32:00,120.3,120.3,120.29,120.3,1068099996.0
2007-05-15 08:33:00,120.29,120.31,120.28,120.29,1746800003.0
2007-05-15 08:34:00,120.26,120.26,120.24,120.24,1877400015.0
2007-05-15 08:35:00,120.23,120.23,120.2,120.22,1877400015.0
2007-05-15 08:36:00,120.24,120.24,120.22,120.23,1877400015.0
2007-05-15 08:37:00,120.2,120.21,120.2,120.2,2056299990.0
2007-05-15 08:38:00,120.19,120.2,120.18,120.19,2056299990.0
2007-05-15 08:39:00,120.18,120.21,120.18,120.21,2056299990.0
2007-05-15 08:40:00,120.24,120.24,120.225,120.23,2056299990.0
2007-05-15 08:41:00,120.22,120.24,120.21,120.23,1928699985.0
2007-05-15 08:42:00,120.22,120.23,120.2,120.21,1928699985.0
2007-05-15 08:43:00,120.23,120.25,120.225,120.24,1928699985.0
2007-05-15 08:44:00,120.23,120.25,120.225,120.23,1791800001.0
2007-05-15 08:45:00,120.23,120.26,120.23,120.25,2083600002.0
2007-05-15 08:46:00,120.25,120.26,120.25,120.26,296799987.0
2007-05-15 08:47:00,120.24,120.24,120.21,120.21,736899994.0
2007-05-15 08:48:00,120.23,120.25,120.23,120.25,736899994.0
2007-05-15 08:49:00,120.24,120.25,120.23,120.24,1892699997.0
2007-05-15 08:50:00,120.21,120.21,120.21,120.21,1614900010.0
2007-05-15 08:51:00,120.23,120.25,120.21,120.215,1614900010.0
2007-05-15 08:52:00,120.19,120.21,120.16,120.2,1871800001.0
2007-05-15 08:53:00,120.19,120.2,120.19,120.2,1871800001.0
2007-05-15 08:54:00,120.19,120.21,120.19,120.2,1871800001.0
2007-05-15 08:55:00,120.22,120.24,120.21,120.23,1871800001.0
2007-05-15 08:56:00,120.21,120.22,120.18,120.19,1446799969.0
2007-05-15 08:57:00,120.2,120.2,120.18,120.18,1446799969.0
2007-05-15 08:58:00,120.195,120.21,120.19,120.19,1446799969.0
2007-05-15 08:59:00,120.18,120.18,120.14,120.14,1644100013.0
2007-05-15 09:00:00,120.15,120.15,120.12,120.12,1644100013.0
2007-05-15 09:01:00,120.13,120.13,120.11,120.12,1644100013.0
2007-05-15 09:02:00,120.13,120.14,120.13,120.13,1644100013.0
2007-05-15 09:03:00,120.14,120.14,120.13,120.14,1644100013.0
2007-05-15 09:04:00,120.13,120.15,120.11,120.11,1644100013.0
2007-05-15 09:05:00,120.1,120.12,120.1,120.12,1644100013.0
2007-05-15 09:06:00,120.13,120.13,120.12,120.13,1644100013.0
2007-05-15 09:07:00,120.14,120.14,120.12,120.14,1644100013.0
2007-05-15 09:08:00,120.15,120.18,120.15,120.17,1644100013.0
2007-05-15 09:09:00,120.16,120.17,120.16,120.17,1644100013.0
2007-05-15 09:10:00,120.18,120.19,120.15,120.15,1644100013.0
2007-05-15 09:11:00,120.14,120.17,120.14,120.16,1644100013.0
2007-05-15 09:12:00,120.175,120.2,120.175,120.2,1644100013.0
2007-05-15 09:13:00,120.19,120.21,120.19,120.2,1686200044.0
2007-05-15 09:14:00,120.21,120.21,120.2,120.21,1686200044.0
2007-05-15 09:15:00,120.2,120.21,120.19,120.2,1686200044.0
2007-05-15 09:16:00,120.21,120.21,120.2,120.21,1686200044.0
2007-05-15 09:17:00,120.2,120.21,120.18,120.19,1686200044.0
2007-05-15 09:18:00,120.18,120.18,120.17,120.17,1686200044.0
2007-05-15 09:19:00,120.19,120.2,120.185,120.2,1686200044.0
2007-05-15 09:20:00,120.19,120.19,120.19,120.19,1134499993.0
2007-05-15 09:21:00,120.2,120.2,120.18,120.18,1134499993.0
2007-05-15 09:22:00,120.17,120.17,120.12,120.13,1134499993.0
2007-05-15 09:23:00,120.12,120.14,120.12,120.14,1134499993.0
2007-05-15 09:24:00,120.15,120.15,120.1,120.11,1134499993.0
2007-05-15 09:25:00,120.12,120.12,120.1,120.12,1134499993.0
2007-05-15 09:26:00,120.11,120.15,120.11,120.15,1134499993.0
2007-05-15 09:27:00,120.14,120.15,120.13,120.13,1134499993.0
2007-05-15 09:28:00,120.14,120.14,120.13,120.14,1134499993.0
2007-05-15 09:29:00,120.15,120.16,120.15,120.16,1134499993.0
2007-05-15 09:30:00,120.17,120.19,120.16,120.18,1134499993.0
2007-05-15 09:31:00,120.17,120.18,120.15,120.15,1134499993.0
2007-05-15 09:32:00,120.17,120.18,120.16,120.17,1134499993.0
2007-05-15 09:33:00,120.14,120.17,120.14,120.15,1534899984.0
2007-05-15 09:34:00,120.16,120.17,120.15,120.16,1534899984.0
2007-05-15 09:35:00,120.18,120.19,120.175,120.18,1534899984.0
2007-05-15 09:36:00,120.19,120.19,120.18,120.18,1380299984.0
2007-05-15 09:37:00,120.17,120.17,120.14,120.15,548300014.0
2007-05-15 09:38:00,120.14,120.16,120.14,120.16,548300014.0
2007-05-15 09:39:00,120.15,120.16,120.15,120.15,548300014.0
2007-05-15 09:40:00,120.16,120.16,120.14,120.15,548300014.0
2007-05-15 09:41:00,120.14,120.15,120.13,120.14,548300014.0
2007-05-15 09:42:00,120.13,120.14,120.13,120.14,548300014.0
2007-05-15 09:43:00,120.13,120.14,120.13,120.13,548300014.0
2007-05-15 09:44:00,120.14,120.15,120.14,120.15,548300014.0
2007-05-15 09:45:00,120.16,120.16,120.15,120.16,548300014.0
2007-05-15 09:46:00,120.15,120.16,120.15,120.15,548300014.0
2007-05-15 09:47:00,120.16,120.16,120.15,120.15,548300014.0
2007-05-15 09:48:00,120.17,120.17,120.165,120.17,548300014.0
2007-05-15 09:49:00,120.14,120.15,120.14,120.15,1654400005.0
2007-05-15 09:50:00,120.14,120.15,120.13,120.14,1654400005.0
2007-05-15 09:51:00,120.15,120.15,120.13,120.13,1654400005.0
2007-05-15 09:52:00,120.14,120.14,120.12,120.13,1654400005.0
2007-05-15 09:53:00,120.12,120.15,120.12,120.15,1654400005.0
2007-05-15 09:54:00,120.16,120.16,120.15,120.15,1654400005.0
2007-05-15 09:55:00,120.16,120.16,120.15,120.16,1654400005.0
2007-05-15 09:56:00,120.18,120.19,120.175,120.19,1654400005.0
2007-05-15 09:57:00,120.19,120.19,120.175,120.18,1005700005.0
2007-05-15 09:58:00,120.15,120.18,120.15,120.18,2050499986.0
2007-05-15 09:59:00,120.19,120.2,120.19,120.2,2050499986.0
2007-05-15 10:00:00,120.21,120.21,120.2,120.21,2050499986.0
2007-05-15 10:01:00,120.22,120.24,120.22,120.23,2050499986.0
2007-05-15 10:02:00,120.23,120.24,120.23,120.23,1946200006.0
2007-05-15 10:03:00,120.24,120.24,120.215,120.215,1547600004.0
2007-05-15 10:04:00,120.215,120.24,120.215,120.23,883699960.0
2007-05-15 10:05:00,120.23,120.24,120.225,120.24,1069299973.0
2007-05-15 10:06:00,120.24,120.25,120.23,120.23,889399997.0
2007-05-15 10:07:00,120.22,120.22,120.21,120.22,346399986.0
2007-05-15 10:08:00,120.23,120.23,120.21,120.21,346399986.0
2007-05-15 10:09:00,120.23,120.23,120.23,120.23,346399986.0
2007-05-15 10:10:00,120.23,120.25,120.225,120.24,1413000000.0
2007-05-15 10:11:00,120.23,120.29,120.23,120.29,1926400009.0
2007-05-15 10:12:00,120.28,120.28,120.26,120.27,1926400009.0
2007-05-15 10:13:00,120.26,120.26,120.25,120.25,1926400009.0
2007-05-15 10:14:00,120.265,120.27,120.25,120.27,1926400009.0
2007-05-15 10:15:00,120.25,120.25,120.24,120.25,274400000.0
2007-05-15 10:16:00,120.26,120.26,120.25,120.26,274400000.0
2007-05-15 10:17:00,120.25,120.25,120.25,120.25,274400000.0
2007-05-15 10:18:00,120.26,120.27,120.26,120.26,274400000.0
2007-05-15 10:19:00,120.28,120.29,120.275,120.28,274400000.0
2007-05-15 10:20:00,120.25,120.26,120.25,120.25,1050099991.0
2007-05-15 10:21:00,120.26,120.26,120.25,120.25,1050099991.0
2007-05-15 10:22:00,120.24,120.25,120.24,120.25,1050099991.0
2007-05-15 10:23:00,120.26,120.27,120.26,120.26,1050099991.0
2007-05-15 10:24:00,120.25,120.26,120.25,120.26,1821899980.0
2007-05-15 10:25:00,120.27,120.3,120.27,120.28,1821899980.0
2007-05-15 10:26:00,120.29,120.29,120.275,120.28,287600000.0
2007-05-15 10:27:00,120.28,120.28,120.275,120.28,457900001.0
2007-05-15 10:28:00,120.28,120.29,120.275,120.28,203900000.0
2007-05-15 10:29:00,120.28,120.29,120.275,120.28,1972199994.0
2007-05-15 10:30:00,120.27,120.27,120.26,120.26,1962499966.0
2007-05-15 10:31:00,120.27,120.27,120.27,120.27,1962499966.0
2007-05-15 10:32:00,120.26,120.26,120.26,120.26,1962499966.0
2007-05-15 10:33:00,120.28,120.31,120.28,120.29,1962499966.0
2007-05-15 10:34:00,120.31,120.32,120.29,120.29,1962499966.0
2007-05-15 10:35:00,120.27,120.29,120.27,120.28,1424699994.0
2007-05-15 10:36:00,120.29,120.29,120.28,120.28,1424699994.0
2007-05-15 10:37:00,120.29,120.31,120.29,120.3,1424699994.0
2007-05-15 10:38:00,120.29,120.29,120.29,120.29,1424699994.0
2007-05-15 10:39:00,120.28,120.3,120.28,120.29,1424699994.0
2007-05-15 10:40:00,120.305,120.31,120.295,120.31,1424699994.0
2007-05-15 10:41:00,120.29,120.3,120.29,120.29,2146300045.0
2007-05-15 10:43:00,120.28,120.28,120.27,120.28,2146300045.0
2007-05-15 10:44:00,120.27,120.29,120.27,120.27,2146300045.0
2007-05-15 10:45:00,120.295,120.3,120.295,120.295,2146300045.0
2007-05-15 10:46:00,120.27,120.28,120.26,120.27,639300003.0
2007-05-15 10:47:00,120.28,120.28,120.27,120.28,639300003.0
2007-05-15 10:48:00,120.27,120.28,120.27,120.28,639300003.0
2007-05-15 10:49:00,120.27,120.32,120.27,120.31,639300003.0
2007-05-15 10:50:00,120.32,120.34,120.31,120.34,639300003.0
2007-05-15 10:51:00,120.33,120.34,120.33,120.33,639300003.0
2007-05-15 10:52:00,120.34,120.35,120.33,120.35,639300003.0
2007-05-15 10:53:00,120.34,120.34,120.33,120.33,639300003.0
2007-05-15 10:54:00,120.35,120.36,120.345,120.345,639300003.0
2007-05-15 10:55:00,120.345,120.35,120.345,120.345,928799994.0
2007-05-15 10:56:00,120.345,120.345,120.345,120.345,1225199994.0
2007-05-15 10:57:00,120.34,120.34,120.33,120.33,1211799994.0
2007-05-15 10:58:00,120.34,120.34,120.34,120.34,1211799994.0
2007-05-15 10:59:00,120.35,120.35,120.34,120.35,1211799994.0
2007-05-15 11:00:00,120.34,120.35,120.34,120.34,1211799994.0
2007-05-15 11:01:00,120.33,120.36,120.33,120.36,1211799994.0
2007-05-15 11:02:00,120.375,120.38,120.365,120.37,1211799994.0
2007-05-15 11:03:00,120.36,120.36,120.35,120.36,1068700007.0
2007-05-15 11:04:00,120.37,120.38,120.36,120.37,1068700007.0
2007-05-15 11:05:00,120.39,120.4,120.385,120.39,1068700007.0
2007-05-15 11:06:00,120.36,120.37,120.36,120.36,1819399962.0
2007-05-15 11:07:00,120.375,120.39,120.355,120.37,1819399962.0
2007-05-15 11:08:00,120.34,120.35,120.33,120.34,1798300016.0
2007-05-15 11:09:00,120.35,120.35,120.33,120.34,1798300016.0
2007-05-15 11:10:00,120.355,120.36,120.34,120.35,1798300016.0
2007-05-15 11:11:00,120.34,120.34,120.34,120.34,1197799993.0
2007-05-15 11:12:00,120.33,120.34,120.33,120.34,1197799993.0
2007-05-15 11:13:00,120.35,120.35,120.35,120.35,1197799993.0
2007-05-15 11:14:00,120.37,120.37,120.34,120.35,1197799993.0
2007-05-15 11:15:00,120.34,120.35,120.34,120.35,1197799993.0
2007-05-15 11:16:00,120.34,120.35,120.34,120.34,1197799993.0
2007-05-15 11:17:00,120.35,120.35,120.34,120.35,1197799993.0
2007-05-15 11:18:00,120.37,120.38,120.36,120.36,1197799993.0
2007-05-15 11:19:00,120.33,120.33,120.32,120.32,1515900030.0
2007-05-15 11:20:00,120.33,120.33,120.32,120.33,1515900030.0
2007-05-15 11:21:00,120.32,120.34,120.32,120.33,1515900030.0
2007-05-15 11:22:00,120.34,120.34,120.33,120.33,1515900030.0
2007-05-15 11:23:00,120.35,120.36,120.345,120.345,1515900030.0
2007-05-15 11:24:00,120.34,120.34,120.33,120.33,1199699976.0
2007-05-15 11:25:00,120.345,120.37,120.345,120.36,1199699976.0
2007-05-15 11:26:00,120.35,120.36,120.34,120.35,1414699998.0
2007-05-15 11:27:00,120.34,120.36,120.34,120.35,1414699998.0
2007-05-15 11:28:00,120.36,120.42,120.35,120.42,1414699998.0
2007-05-15 11:29:00,120.43,120.45,120.42,120.43,1414699998.0
2007-05-15 11:30:00,120.44,120.56,120.43,120.53,1414699998.0
2007-05-15 11:31:00,120.52,120.59,120.47,120.47,1414699998.0
2007-05-15 11:32:00,120.49,120.5,120.47,120.47,1414699998.0
2007-05-15 11:33:00,120.46,120.47,120.45,120.46,1414699998.0
2007-05-15 11:34:00,120.45,120.46,120.44,120.44,1414699998.0
2007-05-15 11:35:00,120.43,120.44,120.4,120.43,1414699998.0
2007-05-15 11:36:00,120.42,120.43,120.41,120.42,1414699998.0
2007-05-15 11:37:00,120.41,120.42,120.41,120.42,1414699998.0
2007-05-15 11:38:00,120.41,120.42,120.4,120.42,1414699998.0
2007-05-15 11:39:00,120.41,120.42,120.4,120.41,1414699998.0
2007-05-15 11:40:00,120.42,120.42,120.41,120.41,1414699998.0
2007-05-15 11:41:00,120.43,120.43,120.41,120.41,1414699998.0
2007-05-15 11:42:00,120.41,120.42,120.405,120.42,2057399997.0
2007-05-15 11:43:00,120.41,120.43,120.41,120.42,1017300002.0
2007-05-15 11:44:00,120.43,120.43,120.4,120.41,1017300002.0
2007-05-15 11:45:00,120.4,120.4,120.4,120.4,1017300002.0
2007-05-15 11:46:00,120.42,120.44,120.415,120.44,1017300002.0
2007-05-15 11:47:00,120.43,120.43,120.405,120.41,472500001.0
2007-05-15 11:48:00,120.38,120.42,120.38,120.42,2089499984.0
2007-05-15 11:49:00,120.435,120.44,120.41,120.44,2089499984.0
2007-05-15 11:50:00,120.4,120.45,120.4,120.45,887800013.0
2007-05-15 11:51:00,120.46,120.47,120.45,120.45,887800013.0
2007-05-15 11:52:00,120.44,120.44,120.43,120.43,887800013.0
2007-05-15 11:53:00,120.45,120.45,120.44,120.45,887800013.0
2007-05-15 11:54:00,120.45,120.46,120.435,120.45,1532300001.0
2007-05-15 11:55:00,120.45,120.45,120.44,120.44,1140999999.0
2007-05-15 11:56:00,120.42,120.43,120.42,120.42,1437099974.0
2007-05-15 11:57:00,120.44,120.44,120.44,120.44,1437099974.0
2007-05-15 11:58:00,120.435,120.44,120.435,120.44,367999995.0
2007-05-15 11:59:00,120.44,120.45,120.44,120.44,1968100001.0
2007-05-15 12:00:00,120.43,120.43,120.42,120.42,1130199994.0
2007-05-15 12:01:00,120.41,120.41,120.4,120.41,1130199994.0
2007-05-15 12:02:00,120.4,120.4,120.39,120.39,1130199994.0
2007-05-15 12:03:00,120.41,120.42,120.4,120.41,1130199994.0
2007-05-15 12:04:00,120.38,120.39,120.38,120.39,2082800010.0
2007-05-15 12:05:00,120.4,120.4,120.38,120.38,2082800010.0
2007-05-15 12:06:00,120.4,120.42,120.395,120.4,2082800010.0
2007-05-15 12:07:00,120.37,120.38,120.36,120.38,1593500010.0
2007-05-15 12:08:00,120.39,120.39,120.37,120.38,1593500010.0
2007-05-15 12:09:00,120.37,120.37,120.3,120.33,1593500010.0
2007-05-15 12:10:00,120.34,120.36,120.33,120.36,1593500010.0
2007-05-15 12:11:00,120.37,120.4,120.37,120.38,1593500010.0
2007-05-15 12:12:00,120.37,120.4,120.37,120.39,1593500010.0
2007-05-15 12:13:00,120.38,120.39,120.38,120.39,1593500010.0
2007-05-15 12:14:00,120.38,120.39,120.38,120.39,1593500010.0
2007-05-15 12:15:00,120.38,120.39,120.38,120.38,1593500010.0
2007-05-15 12:16:00,120.37,120.38,120.37,120.38,1593500010.0
2007-05-15 12:17:00,120.39,120.39,120.37,120.38,1593500010.0
2007-05-15 12:18:00,120.39,120.39,120.35,120.35,1593500010.0
2007-05-15 12:19:00,120.36,120.37,120.36,120.36,1593500010.0
2007-05-15 12:20:00,120.38,120.385,120.365,120.385,1593500010.0
2007-05-15 12:21:00,120.37,120.37,120.36,120.37,1627100015.0
2007-05-15 12:22:00,120.38,120.39,120.38,120.38,1627100015.0
2007-05-15 12:23:00,120.39,120.39,120.38,120.39,1627100015.0
2007-05-15 12:24:00,120.4,120.4,120.39,120.39,1627100015.0
2007-05-15 12:25:00,120.4,120.4,120.39,120.4,1627100015.0
2007-05-15 12:26:00,120.41,120.41,120.39,120.39,1627100015.0
2007-05-15 12:27:00,120.4,120.41,120.4,120.4,1627100015.0
2007-05-15 12:28:00,120.41,120.41,120.39,120.4,1627100015.0
2007-05-15 12:29:00,120.39,120.41,120.38,120.4,1627100015.0
2007-05-15 12:30:00,120.42,120.43,120.4,120.4,1627100015.0
2007-05-15 12:31:00,120.38,120.39,120.38,120.39,259199994.0
2007-05-15 12:32:00,120.4,120.4,120.39,120.39,259199994.0
2007-05-15 12:33:00,120.41,120.42,120.41,120.41,259199994.0
2007-05-15 12:34:00,120.41,120.42,120.395,120.405,1970900019.0
2007-05-15 12:35:00,120.405,120.41,120.4,120.41,2105400003.0
2007-05-15 12:36:00,120.42,120.42,120.395,120.41,1993399984.0
2007-05-15 12:37:00,120.38,120.39,120.38,120.39,1695500030.0
2007-05-15 12:38:00,120.41,120.41,120.41,120.41,1695500030.0
2007-05-15 12:39:00,120.41,120.41,120.395,120.395,1085599998.0
2007-05-15 12:40:00,120.4,120.41,120.4,120.41,1226100003.0
2007-05-15 12:41:00,120.42,120.42,120.4,120.4,1556199990.0
2007-05-15 12:42:00,120.39,120.39,120.38,120.38,1147899985.0
2007-05-15 12:43:00,120.39,120.4,120.39,120.4,1147899985.0
2007-05-15 12:44:00,120.39,120.4,120.39,120.39,1147899985.0
2007-05-15 12:45:00,120.41,120.41,120.395,120.395,1147899985.0
2007-05-15 12:46:00,120.395,120.41,120.39,120.39,1502699991.0
2007-05-15 12:47:00,120.39,120.41,120.39,120.4,382999996.0
2007-05-15 12:48:00,120.39,120.39,120.37,120.37,1316900024.0
2007-05-15 12:49:00,120.39,120.41,120.385,120.4,1316900024.0
2007-05-15 12:50:00,120.37,120.38,120.37,120.37,1450699988.0
2007-05-15 12:51:00,120.38,120.38,120.37,120.37,1450699988.0
2007-05-15 12:52:00,120.39,120.39,120.39,120.39,1450699988.0
2007-05-15 12:53:00,120.385,120.4,120.385,120.395,1311100002.0
2007-05-15 12:54:00,120.395,120.4,120.385,120.4,2046600026.0
2007-05-15 12:55:00,120.37,120.37,120.37,120.37,170800004.0
2007-05-15 12:56:00,120.39,120.4,120.39,120.39,170800004.0
2007-05-15 12:57:00,120.39,120.39,120.375,120.39,1885699996.0
2007-05-15 12:58:00,120.38,120.38,120.37,120.38,1900099999.0
2007-05-15 12:59:00,120.39,120.4,120.385,120.39,1900099999.0
2007-05-15 13:00:00,120.38,120.39,120.37,120.39,334199999.0
2007-05-15 13:01:00,120.38,120.38,120.37,120.38,334199999.0
2007-05-15 13:02:00,120.37,120.37,120.37,120.37,334199999.0
2007-05-15 13:03:00,120.4,120.4,120.39,120.39,334199999.0
2007-05-15 13:04:00,120.36,120.36,120.34,120.34,1930700013.0
2007-05-15 13:05:00,120.35,120.37,120.35,120.36,1930700013.0
2007-05-15 13:06:00,120.37,120.37,120.37,120.37,1930700013.0
2007-05-15 13:07:00,120.36,120.37,120.35,120.35,1930700013.0
2007-05-15 13:08:00,120.34,120.35,120.34,120.35,1930700013.0
2007-05-15 13:09:00,120.34,120.37,120.34,120.37,1930700013.0
2007-05-15 13:10:00,120.38,120.38,120.37,120.38,1930700013.0
2007-05-15 13:11:00,120.37,120.38,120.37,120.38,1930700013.0
2007-05-15 13:12:00,120.37,120.39,120.37,120.39,1930700013.0
2007-05-15 13:13:00,120.41,120.42,120.405,120.405,1930700013.0
2007-05-15 13:14:00,120.41,120.41,120.4,120.4,1064899970.0
2007-05-15 13:15:00,120.42,120.43,120.415,120.415,1064899970.0
2007-05-15 13:16:00,120.39,120.4,120.39,120.39,1561900005.0
2007-05-15 13:17:00,120.41,120.41,120.385,120.395,1561900005.0
2007-05-15 13:18:00,120.39,120.39,120.39,120.39,1373600002.0
2007-05-15 13:20:00,120.405,120.42,120.405,120.41,1373600002.0
2007-05-15 13:21:00,120.41,120.41,120.405,120.41,1260999989.0
2007-05-15 13:22:00,120.42,120.42,120.405,120.405,211099994.0
2007-05-15 13:23:00,120.405,120.42,120.405,120.41,142899994.0
2007-05-15 13:24:00,120.41,120.41,120.4,120.405,1022199997.0
2007-05-15 13:25:00,120.41,120.42,120.405,120.41,460599993.0
2007-05-15 13:26:00,120.41,120.415,120.41,120.415,28300000.0
2007-05-15 13:27:00,120.37,120.37,120.37,120.37,875500015.0
2007-05-15 13:28:00,120.39,120.4,120.38,120.39,875500015.0
2007-05-15 13:29:00,120.39,120.39,120.38,120.39,1537299981.0
2007-05-15 13:30:00,120.38,120.39,120.375,120.38,457499996.0
2007-05-15 13:31:00,120.38,120.39,120.375,120.38,1030900002.0
2007-05-15 13:32:00,120.36,120.37,120.36,120.37,290399989.0
2007-05-15 13:33:00,120.38,120.38,120.38,120.38,290399989.0
2007-05-15 13:34:00,120.39,120.4,120.39,120.4,290399989.0
2007-05-15 13:35:00,120.39,120.4,120.39,120.39,1348400037.0
2007-05-15 13:36:00,120.39,120.41,120.39,120.4,1941600004.0
2007-05-15 13:37:00,120.37,120.38,120.37,120.37,445500017.0
2007-05-15 13:38:00,120.39,120.39,120.385,120.385,445500017.0
2007-05-15 13:39:00,120.385,120.4,120.385,120.385,1781800001.0
2007-05-15 13:40:00,120.385,120.41,120.385,120.4,1202099974.0
2007-05-15 13:41:00,120.4,120.4,120.395,120.4,759200002.0
2007-05-15 13:42:00,120.4,120.41,120.395,120.4,597999995.0
2007-05-15 13:43:00,120.395,120.41,120.395,120.4,620300009.0
2007-05-15 13:44:00,120.4,120.4,120.38,120.39,2133700015.0
2007-05-15 13:45:00,120.39,120.4,120.385,120.385,628799998.0
2007-05-15 13:46:00,120.38,120.4,120.37,120.4,1693999998.0
2007-05-15 13:47:00,120.41,120.43,120.41,120.42,1693999998.0
2007-05-15 13:48:00,120.39,120.41,120.39,120.41,1094399988.0
2007-05-15 13:49:00,120.43,120.43,120.415,120.42,1094399988.0
2007-05-15 13:50:00,120.42,120.42,120.415,120.42,198299993.0
2007-05-15 13:51:00,120.42,120.42,120.415,120.42,94099997.0
2007-05-15 13:52:00,120.42,120.42,120.395,120.4,1328800003.0
2007-05-15 13:53:00,120.4,120.4,120.39,120.39,515299999.0
2007-05-15 13:54:00,120.39,120.41,120.39,120.395,1696700006.0
2007-05-15 13:55:00,120.37,120.37,120.36,120.37,1570199997.0
2007-05-15 13:56:00,120.39,120.39,120.385,120.39,1570199997.0
2007-05-15 13:57:00,120.39,120.4,120.39,120.4,1125699991.0
2007-05-15 13:58:00,120.39,120.41,120.39,120.4,1450500020.0
2007-05-15 13:59:00,120.4,120.4,120.39,120.4,415800003.0
2007-05-15 14:00:00,120.4,120.4,120.375,120.38,1263200014.0
2007-05-15 14:01:00,120.38,120.4,120.38,120.39,604200002.0
2007-05-15 14:02:00,120.39,120.4,120.385,120.385,1794499973.0
2007-05-15 14:03:00,120.39,120.4,120.385,120.39,2065299983.0
2007-05-15 14:04:00,120.39,120.41,120.39,120.39,1344900015.0
2007-05-15 14:05:00,120.38,120.41,120.38,120.41,1362100006.0
2007-05-15 14:06:00,120.42,120.44,120.41,120.44,1362100006.0
2007-05-15 14:07:00,120.43,120.48,120.43,120.45,1362100006.0
2007-05-15 14:08:00,120.44,120.45,120.44,120.44,1362100006.0
2007-05-15 14:09:00,120.46,120.46,120.44,120.44,1362100006.0
2007-05-15 14:10:00,120.43,120.44,120.43,120.43,1362100006.0
2007-05-15 14:11:00,120.47,120.47,120.445,120.45,1362100006.0
2007-05-15 14:12:00,120.45,120.46,120.44,120.45,1576599982.0
2007-05-15 14:13:00,120.45,120.45,120.44,120.45,598699998.0
2007-05-15 14:14:00,120.445,120.45,120.435,120.445,1161999992.0
2007-05-15 14:15:00,120.44,120.46,120.44,120.46,1209299990.0
2007-05-15 14:16:00,120.45,120.45,120.435,120.45,729599998.0
2007-05-15 14:17:00,120.45,120.45,120.43,120.43,995300000.0
2007-05-15 14:18:00,120.43,120.43,120.42,120.43,1934199990.0
2007-05-15 14:19:00,120.42,120.44,120.415,120.43,635099985.0
2007-05-15 14:20:00,120.43,120.45,120.425,120.435,1047999978.0
2007-05-15 14:21:00,120.445,120.46,120.445,120.45,968700002.0
2007-05-15 14:22:00,120.44,120.45,120.42,120.42,1699000003.0
2007-05-15 14:23:00,120.43,120.43,120.42,120.42,1699000003.0
2007-05-15 14:24:00,120.43,120.43,120.42,120.43,1699000003.0
2007-05-15 14:25:00,120.44,120.445,120.44,120.44,1699000003.0
2007-05-15 14:26:00,120.44,120.49,120.44,120.49,1256599991.0
2007-05-15 14:27:00,120.5,120.5,120.46,120.48,1256599991.0
2007-05-15 14:28:00,120.47,120.5,120.46,120.49,1256599991.0
2007-05-15 14:29:00,120.48,120.49,120.47,120.49,1256599991.0
2007-05-15 14:30:00,120.48,120.48,120.41,120.46,1256599991.0
2007-05-15 14:31:00,120.45,120.53,120.42,120.47,1256599991.0
2007-05-15 14:32:00,120.48,120.49,120.43,120.44,1256599991.0
2007-05-15 14:33:00,120.43,120.45,120.42,120.43,1256599991.0
2007-05-15 14:34:00,120.42,120.45,120.42,120.43,1256599991.0
2007-05-15 14:35:00,120.48,120.55,120.43,120.525,1256599991.0
2007-05-15 14:36:00,120.525,120.53,120.44,120.53,1618099996.0
2007-05-15 14:37:00,120.49,120.49,120.46,120.48,2131600015.0
2007-05-15 14:38:00,120.52,120.52,120.47,120.48,2131600015.0
2007-05-15 14:39:00,120.45,120.51,120.45,120.51,2137899989.0
2007-05-15 14:40:00,120.5,120.51,120.47,120.47,2137899989.0
2007-05-15 14:41:00,120.46,120.46,120.44,120.44,2137899989.0
2007-05-15 14:42:00,120.45,120.46,120.44,120.45,2137899989.0
2007-05-15 14:43:00,120.44,120.46,120.42,120.46,2137899989.0
2007-05-15 14:44:00,120.47,120.48,120.44,120.45,2137899989.0
2007-05-15 14:45:00,120.44,120.45,120.43,120.44,1070400002.0
2007-05-15 14:46:00,120.44,120.44,120.425,120.44,1168199995.0
2007-05-15 14:47:00,120.44,120.44,120.415,120.415,1111900002.0
2007-05-15 14:48:00,120.42,120.42,120.385,120.41,1338699997.0
2007-05-15 14:49:00,120.4,120.43,120.4,120.42,1057499999.0
2007-05-15 14:50:00,120.42,120.42,120.4,120.42,1635399997.0
2007-05-15 14:51:00,120.41,120.45,120.41,120.445,1150400006.0
2007-05-15 14:52:00,120.43,120.46,120.43,120.46,984100006.0
2007-05-15 14:53:00,120.47,120.48,120.465,120.47,984100006.0
2007-05-15 14:54:00,120.47,120.48,120.455,120.47,719700000.0
2007-05-15 14:55:00,120.47,120.47,120.455,120.46,1205399979.0
2007-05-15 14:56:00,120.46,120.46,120.45,120.46,1655999995.0
2007-05-15 14:57:00,120.45,120.45,120.44,120.44,1655999995.0
2007-05-15 14:58:00,120.45,120.45,120.43,120.44,1655999995.0
2007-05-15 14:59:00,120.44,120.44,120.43,120.43,1790599985.0
2007-05-15 15:00:00,120.44,120.44,120.39,120.41,1790599985.0
2007-05-15 15:01:00,120.4,120.43,120.4,120.42,1790599985.0
2007-05-15 15:02:00,120.43,120.46,120.43,120.43,1790599985.0
2007-05-15 15:03:00,120.44,120.46,120.43,120.46,1790599985.0
2007-05-15 15:04:00,120.47,120.5,120.47,120.5,1790599985.0
2007-05-15 15:05:00,120.51,120.52,120.5,120.51,1790599985.0
2007-05-15 15:06:00,120.52,120.52,120.49,120.5,1790599985.0
2007-05-15 15:07:00,120.5,120.54,120.49,120.52,1660199983.0
2007-05-15 15:08:00,120.52,120.54,120.51,120.54,1203599987.0
2007-05-15 15:09:00,120.53,120.53,120.52,120.52,1203599987.0
2007-05-15 15:11:00,120.51,120.52,120.5,120.5,1203599987.0
2007-05-15 15:12:00,120.52,120.53,120.51,120.52,1203599987.0
2007-05-15 15:13:00,120.5,120.53,120.5,120.52,1449799986.0
2007-05-15 15:14:00,120.525,120.535,120.52,120.52,1449799986.0
2007-05-15 15:15:00,120.52,120.53,120.515,120.52,970799983.0
2007-05-15 15:16:00,120.52,120.53,120.515,120.515,539999996.0
2007-05-15 15:17:00,120.515,120.52,120.515,120.515,155200000.0
2007-05-15 15:18:00,120.515,120.53,120.515,120.52,580499999.0
2007-05-15 15:19:00,120.52,120.53,120.51,120.53,1658299996.0
2007-05-15 15:20:00,120.52,120.53,120.52,120.52,1658299996.0
2007-05-15 15:21:00,120.53,120.53,120.52,120.52,1658299996.0
2007-05-15 15:22:00,120.51,120.52,120.51,120.52,1658299996.0
2007-05-15 15:23:00,120.53,120.55,120.525,120.53,1658299996.0
2007-05-15 15:24:00,120.53,120.53,120.515,120.52,734000000.0
2007-05-15 15:25:00,120.52,120.53,120.52,120.53,267499998.0
2007-05-15 15:26:00,120.53,120.53,120.505,120.515,1718699999.0
2007-05-15 15:27:00,120.515,120.52,120.495,120.495,1944600017.0
2007-05-15 15:28:00,120.5,120.5,120.49,120.49,1803100015.0
2007-05-15 15:29:00,120.5,120.5,120.47,120.47,1803100015.0
2007-05-15 15:30:00,120.46,120.47,120.45,120.45,1803100015.0
2007-05-15 15:31:00,120.46,120.47,120.44,120.46,1803100015.0
2007-05-15 15:32:00,120.47,120.495,120.465,120.47,1803100015.0
2007-05-15 15:33:00,120.47,120.49,120.47,120.49,1027900017.0
2007-05-15 15:34:00,120.49,120.52,120.49,120.52,1231799999.0
2007-05-15 15:35:00,120.49,120.51,120.49,120.5,1726600006.0
2007-05-15 15:36:00,120.49,120.49,120.47,120.47,1726600006.0
2007-05-15 15:37:00,120.48,120.48,120.46,120.46,1726600006.0
2007-05-15 15:38:00,120.47,120.48,120.46,120.47,1726600006.0
2007-05-15 15:39:00,120.49,120.49,120.465,120.465,1726600006.0
2007-05-15 15:40:00,120.465,120.47,120.455,120.465,1994600009.0
2007-05-15 15:41:00,120.44,120.45,120.43,120.43,1955200000.0
2007-05-15 15:42:00,120.47,120.49,120.455,120.48,1955200000.0
2007-05-15 15:43:00,120.47,120.47,120.44,120.44,1344399989.0
2007-05-15 15:44:00,120.455,120.46,120.45,120.45,1344399989.0
2007-05-15 15:45:00,120.43,120.44,120.43,120.44,1741600001.0
2007-05-15 15:46:00,120.43,120.45,120.43,120.45,1741600001.0
2007-05-15 15:47:00,120.475,120.48,120.46,120.46,1741600001.0
2007-05-15 15:48:00,120.46,120.46,120.455,120.46,1476599990.0
2007-05-15 15:49:00,120.46,120.46,120.445,120.46,1040900028.0
2007-05-15 15:50:00,120.43,120.44,120.4,120.41,2046199971.0
2007-05-15 15:51:00,120.4,120.42,120.4,120.41,2046199971.0
2007-05-15 15:52:00,120.42,120.42,120.39,120.42,2046199971.0
2007-05-15 15:53:00,120.43,120.46,120.43,120.45,2046199971.0
2007-05-15 15:54:00,120.47,120.47,120.455,120.46,2046199971.0
2007-05-15 15:55:00,120.46,120.46,120.45,120.46,1149700010.0
2007-05-15 15:56:00,120.46,120.47,120.445,120.445,1149700010.0
2007-05-15 15:57:00,120.44,120.47,120.435,120.46,1771900026.0
2007-05-15 15:58:00,120.455,120.48,120.455,120.47,2090499987.0
2007-05-15 15:59:00,120.45,120.45,120.44,120.45,2140599955.0
2007-05-15 16:00:00,120.46,120.47,120.44,120.44,2140599955.0
2007-05-15 16:01:00,120.43,120.46,120.43,120.44,2140599955.0
2007-05-15 16:02:00,120.43,120.44,120.42,120.44,2140599955.0
2007-05-15 16:03:00,120.45,120.46,120.45,120.46,2140599955.0
2007-05-15 16:04:00,120.47,120.48,120.46,120.48,2140599955.0
2007-05-15 16:05:00,120.47,120.48,120.46,120.47,2140599955.0
2007-05-15 16:06:00,120.47,120.49,120.46,120.49,2140599955.0
2007-05-15 16:07:00,120.47,120.49,120.47,120.48,102400000.0
2007-05-15 16:08:00,120.49,120.5,120.48,120.49,102400000.0
2007-05-15 16:09:00,120.505,120.51,120.505,120.505,102400000.0
2007-05-15 16:10:00,120.505,120.53,120.505,120.52,1868500009.0
2007-05-15 16:11:00,120.52,120.53,120.51,120.52,1784300001.0
2007-05-15 16:12:00,120.53,120.55,120.52,120.53,1784300001.0
2007-05-15 16:13:00,120.54,120.54,120.52,120.53,1784300001.0
2007-05-15 16:14:00,120.54,120.56,120.54,120.56,1784300001.0
2007-05-15 16:15:00,120.55,120.55,120.55,120.55,1784300001.0
2007-05-15 16:16:00,120.54,120.54,120.52,120.52,1784300001.0
2007-05-15 16:17:00,120.53,120.545,120.525,120.545,1784300001.0
2007-05-15 16:18:00,120.545,120.55,120.535,120.55,1126099992.0
2007-05-15 16:19:00,120.53,120.55,120.53,120.54,1697500007.0
2007-05-15 16:20:00,120.55,120.55,120.53,120.53,1697500007.0
2007-05-15 16:21:00,120.53,120.53,120.515,120.52,2145299995.0
2007-05-15 16:22:00,120.52,120.52,120.49,120.49,1902400001.0
2007-05-15 16:23:00,120.49,120.52,120.49,120.51,1215500012.0
2007-05-15 16:24:00,120.52,120.53,120.515,120.515,1215500012.0
2007-05-15 16:25:00,120.52,120.52,120.51,120.52,705299998.0
2007-05-15 16:26:00,120.51,120.51,120.5,120.5,437599982.0
2007-05-15 16:27:00,120.52,120.52,120.51,120.51,437599982.0
2007-05-15 16:28:00,120.49,120.5,120.48,120.48,1910699983.0
2007-05-15 16:29:00,120.49,120.49,120.47,120.48,1910699983.0
2007-05-15 16:30:00,120.48,120.49,120.46,120.46,1156400009.0
2007-05-15 16:31:00,120.44,120.44,120.43,120.43,1972600001.0
2007-05-15 16:32:00,120.42,120.43,120.32,120.33,1972600001.0
2007-05-15 16:33:00,120.35,120.4,120.35,120.39,1972600001.0
2007-05-15 16:34:00,120.38,120.39,120.37,120.38,1972600001.0
2007-05-15 16:35:00,120.39,120.39,120.35,120.36,1972600001.0
2007-05-15 16:36:00,120.37,120.37,120.35,120.37,1972600001.0
2007-05-15 16:37:00,120.36,120.37,120.35,120.35,1972600001.0
2007-05-15 16:38:00,120.36,120.36,120.3,120.31,1972600001.0
2007-05-15 16:39:00,120.3,120.31,120.26,120.28,1972600001.0
2007-05-15 16:40:00,120.27,120.31,120.25,120.28,1972600001.0
2007-05-15 16:41:00,120.29,120.29,120.26,120.27,1972600001.0
2007-05-15 16:42:00,120.28,120.31,120.27,120.31,1972600001.0
2007-05-15 16:43:00,120.32,120.33,120.32,120.32,1972600001.0
2007-05-15 16:44:00,120.33,120.33,120.3,120.31,1972600001.0
2007-05-15 16:45:00,120.3,120.31,120.3,120.3,1972600001.0
2007-05-15 16:46:00,120.29,120.31,120.29,120.3,1972600001.0
2007-05-15 16:47:00,120.29,120.3,120.27,120.29,1972600001.0
2007-05-15 16:48:00,120.28,120.3,120.27,120.27,1972600001.0
2007-05-15 16:49:00,120.28,120.28,120.27,120.28,1972600001.0
2007-05-15 16:50:00,120.27,120.27,120.25,120.26,1972600001.0
2007-05-15 16:51:00,120.25,120.26,120.23,120.25,1972600001.0
2007-05-15 16:52:00,120.24,120.29,120.24,120.28,1972600001.0
2007-05-15 16:53:00,120.27,120.3,120.27,120.3,1972600001.0
2007-05-15 16:54:00,120.29,120.3,120.26,120.27,1972600001.0
2007-05-15 16:55:00,120.28,120.28,120.25,120.25,1972600001.0
2007-05-15 16:56:00,120.24,120.25,120.24,120.25,1972600001.0
2007-05-15 16:57:00,120.26,120.27,120.26,120.27,1972600001.0
2007-05-15 16:58:00,120.26,120.27,120.2,120.21,1972600001.0
2007-05-15 16:59:00,120.2,120.24,120.2,120.24,1972600001.0
2007-05-15 17:00:00,120.25,120.25,120.17,120.17,1972600001.0
2007-05-15 17:01:00,120.18,120.21,120.18,120.21,1972600001.0
2007-05-15 17:02:00,120.2,120.2,120.16,120.19,1972600001.0
2007-05-15 17:03:00,120.2,120.21,120.18,120.21,1972600001.0
2007-05-15 17:04:00,120.2,120.2,120.17,120.19,1972600001.0
2007-05-15 17:05:00,120.18,120.24,120.18,120.22,1972600001.0
2007-05-15 17:06:00,120.23,120.27,120.23,120.26,1972600001.0
2007-05-15 17:07:00,120.25,120.27,120.25,120.26,1972600001.0
2007-05-15 17:08:00,120.27,120.27,120.24,120.24,1972600001.0
2007-05-15 17:09:00,120.25,120.27,120.25,120.27,1972600001.0
2007-05-15 17:10:00,120.26,120.29,120.26,120.29,1972600001.0
2007-05-15 17:11:00,120.28,120.29,120.24,120.25,1972600001.0
2007-05-15 17:12:00,120.27,120.28,120.255,120.27,1972600001.0
2007-05-15 17:13:00,120.26,120.26,120.22,120.22,1342899984.0
2007-05-15 17:14:00,120.23,120.25,120.22,120.24,1342899984.0
2007-05-15 17:15:00,120.23,120.24,120.23,120.23,1342899984.0
2007-05-15 17:16:00,120.245,120.26,120.24,120.245,1342899984.0
2007-05-15 17:17:00,120.245,120.26,120.245,120.26,1091399994.0
2007-05-15 17:18:00,120.26,120.26,120.24,120.245,2034799971.0
2007-05-15 17:19:00,120.245,120.26,120.245,120.26,1208299999.0
2007-05-15 17:20:00,120.26,120.26,120.235,120.235,1082099988.0
2007-05-15 17:21:00,120.24,120.25,120.235,120.24,922200012.0
2007-05-15 17:22:00,120.23,120.23,120.21,120.21,1182499994.0
2007-05-15 17:23:00,120.23,120.23,120.195,120.21,1182499994.0
2007-05-15 17:24:00,120.21,120.23,120.195,120.215,1604900008.0
2007-05-15 17:25:00,120.22,120.23,120.205,120.21,1115799999.0
2007-05-15 17:26:00,120.19,120.2,120.17,120.17,1320800023.0
2007-05-15 17:27:00,120.18,120.18,120.16,120.17,1320800023.0
2007-05-15 17:28:00,120.18,120.19,120.18,120.19,1320800023.0
2007-05-15 17:29:00,120.2,120.2,120.18,120.18,1320800023.0
2007-05-15 17:30:00,120.17,120.18,120.15,120.18,1320800023.0
2007-05-15 17:31:00,120.17,120.18,120.17,120.18,1320800023.0
2007-05-15 17:32:00,120.17,120.18,120.16,120.18,1320800023.0
2007-05-15 17:33:00,120.19,120.21,120.19,120.21,1320800023.0
2007-05-15 17:34:00,120.21,120.21,120.195,120.2,558300001.0
2007-05-15 17:35:00,120.2,120.23,120.19,120.22,1491700016.0
2007-05-15 17:36:00,120.225,120.24,120.215,120.22,1491700016.0
2007-05-15 17:37:00,120.21,120.21,120.17,120.18,1301899980.0
2007-05-15 17:38:00,120.19,120.19,120.18,120.18,1301899980.0
2007-05-15 17:39:00,120.19,120.19,120.18,120.18,1301899980.0
2007-05-15 17:40:00,120.19,120.23,120.19,120.21,1301899980.0
2007-05-15 17:41:00,120.2,120.21,120.19,120.19,1301899980.0
2007-05-15 17:42:00,120.2,120.2,120.19,120.19,1301899980.0
2007-05-15 17:43:00,120.18,120.19,120.17,120.17,1301899980.0
2007-05-15 17:44:00,120.18,120.19,120.18,120.19,1301899980.0
2007-05-15 17:45:00,120.18,120.2,120.18,120.19,1301899980.0
2007-05-15 17:46:00,120.18,120.19,120.18,120.18,1301899980.0
2007-05-15 17:47:00,120.19,120.2,120.19,120.19,1301899980.0
2007-05-15 17:48:00,120.21,120.21,120.2,120.21,1301899980.0
2007-05-15 17:49:00,120.21,120.22,120.2,120.22,789000006.0
2007-05-15 17:50:00,120.18,120.21,120.18,120.2,1503099990.0
2007-05-15 17:51:00,120.21,120.21,120.2,120.2,1503099990.0
2007-05-15 17:52:00,120.19,120.2,120.18,120.18,1503099990.0
2007-05-15 17:53:00,120.21,120.21,120.18,120.18,1503099990.0
2007-05-15 17:54:00,120.18,120.18,120.17,120.17,1262299996.0
2007-05-15 17:55:00,120.18,120.2,120.18,120.2,1262299996.0
2007-05-15 17:56:00,120.2,120.21,120.19,120.19,1595399980.0
2007-05-15 17:58:00,120.19,120.2,120.185,120.195,1910200011.0
2007-05-15 17:59:00,120.19,120.2,120.19,120.2,1597599960.0
2007-05-15 18:00:00,120.21,120.21,120.2,120.2,1597599960.0
2007-05-15 18:01:00,120.21,120.23,120.21,120.22,1597599960.0
2007-05-15 18:02:00,120.22,120.25,120.22,120.23,1942399996.0
2007-05-15 18:03:00,120.22,120.23,120.18,120.19,1942399996.0
2007-05-15 18:04:00,120.2,120.2,120.19,120.2,1942399996.0
2007-05-15 18:05:00,120.19,120.21,120.19,120.2,1942399996.0
2007-05-15 18:06:00,120.21,120.23,120.21,120.23,1942399996.0
2007-05-15 18:07:00,120.22,120.23,120.22,120.23,1942399996.0
2007-05-15 18:08:00,120.22,120.22,120.2,120.22,1942399996.0
2007-05-15 18:09:00,120.23,120.23,120.22,120.23,1942399996.0
2007-05-15 18:10:00,120.25,120.25,120.23,120.23,1942399996.0
2007-05-15 18:11:00,120.24,120.24,120.23,120.23,1973299961.0
2007-05-15 18:12:00,120.23,120.24,120.22,120.22,1232399974.0
2007-05-15 18:13:00,120.22,120.23,120.21,120.21,1722299971.0
2007-05-15 18:14:00,120.22,120.23,120.21,120.21,880899986.0
2007-05-15 18:15:00,120.21,120.225,120.21,120.215,1972199976.0
2007-05-15 18:17:00,120.21,120.21,120.205,120.205,694599995.0
2007-05-15 18:18:00,120.21,120.22,120.2,120.2,1414900003.0
2007-05-15 18:19:00,120.21,120.21,120.2,120.2,804099985.0
2007-05-15 18:20:00,120.2,120.22,120.2,120.205,1582699986.0
2007-05-15 18:21:00,120.21,120.22,120.205,120.205,1584800025.0
2007-05-15 18:22:00,120.21,120.21,120.19,120.2,1602400014.0
2007-05-15 18:23:00,120.21,120.21,120.2,120.2,1602400014.0
2007-05-15 18:24:00,120.19,120.2,120.18,120.19,2138099967.0
2007-05-15 18:25:00,120.185,120.21,120.185,120.2,2138099967.0
2007-05-15 18:26:00,120.2,120.2,120.185,120.185,1923899958.0
2007-05-15 18:27:00,120.19,120.19,120.18,120.18,1978300005.0
2007-05-15 18:28:00,120.19,120.21,120.19,120.2,1978300005.0
2007-05-15 18:29:00,120.2,120.21,120.2,120.2,1650700010.0
2007-05-15 18:30:00,120.2,120.2,120.2,120.2,764699996.0
2007-05-15 18:31:00,120.2,120.21,120.2,120.21,1811500006.0
2007-05-15 18:32:00,120.21,120.22,120.2,120.205,713299996.0
2007-05-15 18:33:00,120.19,120.2,120.18,120.2,254499999.0
2007-05-15 18:34:00,120.215,120.215,120.205,120.205,254499999.0
2007-05-15 18:35:00,120.205,120.21,120.195,120.21,1555199996.0
2007-05-15 18:36:00,120.21,120.215,120.205,120.205,1426680016.0
2007-05-15 18:37:00,120.21,120.22,120.205,120.21,1745599971.0
2007-05-15 18:38:00,120.21,120.22,120.21,120.21,1951799987.0
2007-05-15 18:39:00,120.21,120.21,120.205,120.21,1188299989.0
2007-05-15 18:40:00,120.21,120.23,120.21,120.22,482399996.0
2007-05-15 18:42:00,120.22,120.22,120.19,120.21,853700009.0
2007-05-15 18:43:00,120.23,120.24,120.225,120.24,853700009.0
2007-05-15 18:44:00,120.25,120.26,120.24,120.25,1871300006.0
2007-05-15 18:45:00,120.25,120.25,120.24,120.25,863399992.0
2007-05-15 18:46:00,120.24,120.24,120.23,120.23,863399992.0
2007-05-15 18:47:00,120.25,120.25,120.24,120.24,863399992.0
2007-05-15 18:48:00,120.24,120.26,120.24,120.26,2077000009.0
2007-05-15 18:49:00,120.26,120.26,120.25,120.25,1764600019.0
2007-05-15 18:50:00,120.24,120.27,120.24,120.26,1764600019.0
2007-05-15 18:51:00,120.25,120.26,120.25,120.26,1764600019.0
2007-05-15 18:52:00,120.27,120.29,120.26,120.27,1764600019.0
2007-05-15 18:53:00,120.27,120.29,120.26,120.27,1764600019.0
2007-05-15 18:54:00,120.26,120.26,120.24,120.25,423500012.0
2007-05-15 18:55:00,120.24,120.26,120.23,120.23,423500012.0
2007-05-15 18:56:00,120.26,120.26,120.25,120.26,423500012.0
2007-05-15 18:57:00,120.26,120.26,120.23,120.23,1674399995.0
2007-05-15 18:58:00,120.24,120.24,120.23,120.24,1991200011.0
2007-05-15 18:59:00,120.23,120.25,120.23,120.25,1991200011.0
2007-05-15 19:00:00,120.24,120.24,120.21,120.23,1991200011.0
2007-05-15 19:01:00,120.24,120.28,120.23,120.23,1991200011.0
2007-05-15 19:02:00,120.23,120.27,120.23,120.26,1575099992.0
2007-05-15 19:03:00,120.26,120.26,120.245,120.26,394300000.0
2007-05-15 19:04:00,120.255,120.26,120.245,120.245,403900001.0
2007-05-15 19:05:00,120.25,120.25,120.24,120.25,565199997.0
2007-05-15 19:06:00,120.26,120.27,120.255,120.27,446799997.0
2007-05-15 19:07:00,120.27,120.3,120.27,120.275,999400000.0
2007-05-15 19:08:00,120.275,120.3,120.275,120.29,1014000006.0
2007-05-15 19:09:00,120.29,120.29,120.27,120.28,1676299973.0
2007-05-15 19:10:00,120.28,120.28,120.26,120.26,794399997.0
2007-05-15 19:11:00,120.27,120.3,120.265,120.29,1071599982.0
2007-05-15 19:12:00,120.29,120.3,120.275,120.285,632399996.0
2007-05-15 19:13:00,120.28,120.29,120.27,120.29,1623200007.0
2007-05-15 19:14:00,120.3,120.36,120.3,120.34,1623200007.0
2007-05-15 19:15:00,120.34,120.35,120.335,120.34,498699999.0
2007-05-15 19:16:00,120.335,120.34,120.315,120.315,401500000.0
2007-05-15 19:17:00,120.32,120.34,120.315,120.315,1728200011.0
2007-05-15 19:18:00,120.32,120.33,120.315,120.315,448100005.0
2007-05-15 19:19:00,120.32,120.32,120.305,120.305,572100000.0
2007-05-15 19:20:00,120.29,120.3,120.29,120.29,869099995.0
2007-05-15 19:21:00,120.3,120.31,120.3,120.31,869099995.0
2007-05-15 19:22:00,120.31,120.31,120.31,120.31,510799995.0
2007-05-15 19:23:00,120.31,120.32,120.305,120.32,168600002.0
2007-05-15 19:24:00,120.305,120.32,120.3,120.3,382399998.0
2007-05-15 19:25:00,120.31,120.31,120.285,120.29,1616019990.0
2007-05-15 19:26:00,120.29,120.3,120.285,120.3,2007100044.0
2007-05-15 19:27:00,120.3,120.3,120.29,120.29,1980000009.0
2007-05-15 19:28:00,120.3,120.3,120.29,120.3,1980000009.0
2007-05-15 19:29:00,120.29,120.29,120.29,120.29,1980000009.0
2007-05-15 19:30:00,120.31,120.315,120.295,120.3,1980000009.0
2007-05-15 19:31:00,120.3,120.33,120.3,120.32,1273700004.0
2007-05-15 19:32:00,120.33,120.34,120.31,120.34,569299992.0
2007-05-15 19:33:00,120.325,120.33,120.31,120.315,828099988.0
2007-05-15 19:34:00,120.32,120.32,120.3,120.3,2044699961.0
2007-05-15 19:35:00,120.31,120.32,120.3,120.31,2044699961.0
2007-05-15 19:36:00,120.32,120.32,120.315,120.32,2044699961.0
2007-05-15 19:37:00,120.32,120.33,120.32,120.32,227399992.0
2007-05-15 19:38:00,120.32,120.33,120.32,120.33,898599989.0
2007-05-15 19:39:00,120.33,120.34,120.325,120.34,2079399976.0
2007-05-15 19:40:00,120.34,120.34,120.33,120.34,446900000.0
2007-05-15 19:41:00,120.33,120.33,120.3,120.31,2016700007.0
2007-05-15 19:42:00,120.33,120.34,120.325,120.325,2016700007.0
2007-05-15 19:43:00,120.33,120.33,120.3,120.31,1197800002.0
2007-05-15 19:44:00,120.32,120.34,120.32,120.34,1197800002.0
2007-05-15 19:45:00,120.34,120.35,120.325,120.33,1224400006.0
2007-05-15 19:46:00,120.34,120.34,120.31,120.32,1916600013.0
2007-05-15 19:47:00,120.32,120.32,120.31,120.31,962500002.0
2007-05-15 19:48:00,120.31,120.32,120.305,120.31,585099992.0
2007-05-15 19:49:00,120.31,120.33,120.31,120.33,421199993.0
2007-05-15 19:50:00,120.32,120.32,120.31,120.31,1089300013.0
2007-05-15 19:51:00,120.31,120.32,120.31,120.32,478600002.0
2007-05-15 19:52:00,120.32,120.32,120.31,120.31,1366499991.0
2007-05-15 19:53:00,120.31,120.32,120.3,120.31,1763599995.0
2007-05-15 19:54:00,120.32,120.32,120.3,120.31,1763599995.0
2007-05-15 19:55:00,120.31,120.33,120.31,120.32,213300003.0
2007-05-15 19:56:00,120.32,120.34,120.32,120.33,513299999.0
2007-05-15 19:57:00,120.33,120.33,120.33,120.33,418399992.0
2007-05-15 19:58:00,120.33,120.33,120.31,120.33,1614600010.0
2007-05-15 19:59:00,120.33,120.33,120.305,120.32,459800002.0
2007-05-15 20:00:00,120.315,120.32,120.31,120.32,820600002.0
2007-05-15 20:01:00,120.33,120.33,120.305,120.33,1492300025.0
2007-05-15 20:02:00,120.33,120.34,120.31,120.32,1652900015.0
2007-05-15 20:03:00,120.31,120.32,120.3,120.31,1907199978.0
2007-05-15 20:04:00,120.32,120.33,120.315,120.32,1907199978.0
2007-05-15 20:05:00,120.32,120.33,120.32,120.33,204299994.0
2007-05-15 20:06:00,120.33,120.33,120.315,120.315,1024500005.0
2007-05-15 20:07:00,120.33,120.33,120.315,120.315,193000001.0
2007-05-15 20:08:00,120.33,120.33,120.32,120.32,159699998.0
2007-05-15 20:09:00,120.32,120.32,120.32,120.32,1141699963.0
2007-05-15 20:10:00,120.31,120.31,120.3,120.3,306100005.0
2007-05-15 20:12:00,120.32,120.32,120.315,120.315,306100005.0
2007-05-15 20:13:00,120.32,120.32,120.305,120.305,1295200001.0
2007-05-15 20:14:00,120.305,120.33,120.305,120.32,755999993.0
2007-05-15 20:15:00,120.32,120.32,120.305,120.32,305600004.0
2007-05-15 20:16:00,120.315,120.32,120.315,120.32,97100000.0
2007-05-15 20:17:00,120.32,120.33,120.3,120.3,957599992.0
2007-05-15 20:18:00,120.3,120.3,120.27,120.29,1833499997.0
2007-05-15 20:19:00,120.28,120.29,120.28,120.29,1833499997.0
2007-05-15 20:20:00,120.3,120.31,120.29,120.3,1833499997.0
2007-05-15 20:21:00,120.3,120.3,120.3,120.3,1631899984.0
2007-05-15 20:22:00,120.3,120.3,120.28,120.28,208499998.0
2007-05-15 20:23:00,120.29,120.3,120.29,120.295,208499998.0
2007-05-15 20:24:00,120.3,120.3,120.28,120.28,1158800009.0
2007-05-15 20:25:00,120.28,120.29,120.28,120.29,863000006.0
2007-05-15 20:26:00,120.29,120.29,120.28,120.28,1990000006.0
2007-05-15 20:27:00,120.28,120.28,120.27,120.27,1604800002.0
2007-05-15 20:28:00,120.28,120.29,120.27,120.27,1604800002.0
2007-05-15 20:29:00,120.28,120.29,120.27,120.28,777699988.0
2007-05-15 20:30:00,120.28,120.3,120.28,120.29,376099992.0
2007-05-15 20:31:00,120.29,120.29,120.28,120.28,1810800002.0
2007-05-15 20:32:00,120.275,120.28,120.275,120.28,321799999.0
2007-05-15 20:33:00,120.28,120.28,120.275,120.28,1034900010.0
2007-05-15 20:34:00,120.28,120.29,120.275,120.29,694899997.0
2007-05-15 20:35:00,120.28,120.29,120.275,120.28,1061099986.0
2007-05-15 20:36:00,120.26,120.27,120.25,120.26,73000000.0
2007-05-15 20:37:00,120.265,120.27,120.265,120.27,73000000.0
2007-05-15 20:38:00,120.27,120.28,120.265,120.265,1020899991.0
2007-05-15 20:39:00,120.27,120.27,120.245,120.25,950799998.0
2007-05-15 20:40:00,120.25,120.26,120.24,120.26,404399995.0
2007-05-15 20:41:00,120.255,120.26,120.255,120.26,54900000.0
2007-05-15 20:42:00,120.26,120.27,120.25,120.27,1255199997.0
2007-05-15 20:43:00,120.24,120.26,120.24,120.25,1875899982.0
2007-05-15 20:44:00,120.26,120.26,120.23,120.23,1875899982.0
2007-05-15 20:45:00,120.21,120.21,120.19,120.19,1981900006.0
2007-05-15 20:46:00,120.2,120.21,120.19,120.19,1981900006.0
2007-05-15 20:47:00,120.21,120.22,120.195,120.205,1981900006.0
2007-05-15 20:48:00,120.205,120.24,120.205,120.23,690000004.0
2007-05-15 20:49:00,120.21,120.21,120.2,120.2,331800004.0
2007-05-15 20:50:00,120.21,120.23,120.2,120.225,331800004.0
2007-05-15 20:51:00,120.23,120.23,120.22,120.225,248500002.0
2007-05-15 20:52:00,120.225,120.23,120.22,120.225,532799992.0
2007-05-15 20:53:00,120.23,120.23,120.215,120.22,2130699979.0
2007-05-15 20:54:00,120.22,120.22,120.21,120.21,662300002.0
2007-05-15 20:55:00,120.2,120.21,120.2,120.21,662300002.0
2007-05-15 20:56:00,120.2,120.21,120.2,120.2,662300002.0
2007-05-15 20:57:00,120.22,120.22,120.21,120.215,662300002.0
2007-05-15 20:58:00,120.22,120.22,120.21,120.22,1442699971.0
2007-05-15 20:59:00,120.23,120.25,120.23,120.25,686100000.0
2007-05-15 21:00:00,120.24,120.25,120.24,120.25,686100000.0
2007-05-15 21:01:00,120.26,120.27,120.26,120.26,686100000.0
2007-05-15 21:02:00,120.24,120.25,120.24,120.25,485500002.0
2007-05-15 21:03:00,120.26,120.26,120.25,120.26,485500002.0
2007-05-15 21:04:00,120.26,120.26,120.26,120.26,60300000.0
2007-05-15 21:05:00,120.26,120.26,120.25,120.255,177899998.0
2007-05-15 21:06:00,120.25,120.26,120.25,120.26,250499994.0
2007-05-15 21:07:00,120.26,120.27,120.26,120.27,1027199993.0
2007-05-15 21:08:00,120.25,120.25,120.25,120.25,725299990.0
2007-05-15 21:09:00,120.26,120.26,120.26,120.26,725299990.0
2007-05-15 21:11:00,120.26,120.28,120.26,120.28,725299990.0
2007-05-15 21:12:00,120.26,120.27,120.26,120.26,1044600001.0
2007-05-15 21:14:00,120.27,120.27,120.26,120.27,1044600001.0
2007-05-15 21:15:00,120.26,120.27,120.26,120.27,1044600001.0
2007-05-15 21:16:00,120.28,120.28,120.265,120.27,1044600001.0
2007-05-15 21:17:00,120.27,120.28,120.27,120.27,1549200001.0
2007-05-15 21:18:00,120.27,120.27,120.26,120.27,1293599990.0
2007-05-15 21:19:00,120.27,120.27,120.27,120.27,1269199969.0
2007-05-15 21:20:00,120.265,120.27,120.265,120.27,940399998.0
2007-05-15 21:21:00,120.28,120.29,120.25,120.25,1710100010.0
2007-05-15 21:22:00,120.23,120.23,120.22,120.22,1849500009.0
2007-05-15 21:23:00,120.24,120.24,120.22,120.22,1849500009.0
2007-05-15 21:24:00,120.22,120.23,120.215,120.22,2059499981.0
2007-05-15 21:25:00,120.22,120.23,120.21,120.21,1820799979.0
2007-05-15 21:26:00,120.22,120.24,120.22,120.235,1820799979.0
2007-05-15 21:27:00,120.24,120.25,120.23,120.25,1391099993.0
2007-05-15 21:28:00,120.25,120.26,120.24,120.25,689100000.0
2007-05-15 21:29:00,120.25,120.26,120.24,120.25,368900012.0
2007-05-15 21:30:00,120.25,120.26,120.25,120.25,427400006.0
2007-05-15 21:31:00,120.25,120.26,120.24,120.26,1257799992.0
2007-05-15 21:32:00,120.26,120.27,120.26,120.26,184000000.0
2007-05-15 21:33:00,120.26,120.26,120.24,120.24,1607599993.0
2007-05-15 21:34:00,120.26,120.27,120.25,120.26,1607599993.0
2007-05-15 21:35:00,120.26,120.26,120.26,120.26,52599998.0
2007-05-15 21:36:00,120.24,120.24,120.23,120.24,1480999989.0
2007-05-15 21:37:00,120.25,120.25,120.24,120.25,1480999989.0
2007-05-15 21:38:00,120.24,120.25,120.24,120.25,815800010.0
2007-05-15 21:39:00,120.26,120.28,120.26,120.28,815800010.0
2007-05-15 21:40:00,120.28,120.29,120.27,120.29,275599997.0
2007-05-15 21:41:00,120.29,120.29,120.27,120.27,994500006.0
2007-05-15 21:42:00,120.27,120.28,120.27,120.27,656600005.0
2007-05-15 21:43:00,120.27,120.27,120.27,120.27,101500002.0
2007-05-15 21:44:00,120.27,120.27,120.26,120.26,223000002.0
2007-05-15 21:45:00,120.27,120.27,120.27,120.27,15600000.0
2007-05-15 21:46:00,120.27,120.28,120.26,120.28,1593700005.0
2007-05-15 21:47:00,120.27,120.27,120.25,120.26,748200014.0
2007-05-15 21:48:00,120.25,120.26,120.24,120.25,2010200002.0
2007-05-15 21:49:00,120.25,120.27,120.245,120.27,717199992.0
2007-05-15 21:50:00,120.26,120.26,120.25,120.26,426899998.0
2007-05-15 21:51:00,120.26,120.26,120.25,120.26,337900001.0
2007-05-15 21:52:00,120.26,120.26,120.25,120.25,866199994.0
2007-05-15 21:53:00,120.25,120.26,120.25,120.26,121300002.0
2007-05-15 21:54:00,120.26,120.27,120.25,120.26,1125299991.0
2007-05-15 21:55:00,120.26,120.26,120.245,120.25,1257099983.0
2007-05-15 21:56:00,120.23,120.25,120.23,120.24,541600004.0
2007-05-15 21:57:00,120.26,120.26,120.245,120.26,541600004.0
2007-05-15 21:58:00,120.26,120.26,120.26,120.26,60800000.0
2007-05-15 21:59:00,120.26,120.27,120.25,120.25,1718499984.0
2007-05-15 22:00:00,120.25,120.27,120.25,120.26,1166399980.0
2007-05-15 22:01:00,120.26,120.27,120.24,120.25,868699999.0
2007-05-15 22:02:00,120.25,120.27,120.25,120.27,594399997.0
2007-05-15 22:03:00,120.26,120.26,120.24,120.24,1152799987.0
2007-05-15 22:04:00,120.25,120.26,120.235,120.26,1152799987.0
2007-05-15 22:05:00,120.26,120.27,120.25,120.25,281400001.0
2007-05-15 22:06:00,120.25,120.25,120.25,120.25,37599998.0
2007-05-15 22:07:00,120.25,120.25,120.23,120.235,895799983.0
2007-05-15 22:08:00,120.235,120.24,120.23,120.23,713899997.0
2007-05-15 22:09:00,120.23,120.24,120.22,120.23,797900009.0
2007-05-15 22:10:00,120.23,120.24,120.23,120.24,1195700025.0
2007-05-15 22:11:00,120.25,120.25,120.22,120.23,1159800015.0
2007-05-15 22:12:00,120.23,120.23,120.225,120.23,348200013.0
2007-05-15 22:13:00,120.23,120.23,120.23,120.23,75800003.0
2007-05-15 22:14:00,120.23,120.23,120.23,120.23,64100003.0
2007-05-15 22:15:00,120.225,120.23,120.22,120.23,354400007.0
2007-05-15 22:16:00,120.225,120.24,120.22,120.23,1033099988.0
2007-05-15 22:17:00,120.23,120.24,120.23,120.23,337100003.0
2007-05-15 22:18:00,120.23,120.23,120.23,120.23,712000014.0
2007-05-15 22:19:00,120.23,120.23,120.225,120.225,263200011.0
2007-05-15 22:20:00,120.23,120.25,120.23,120.24,629499992.0
2007-05-15 22:21:00,120.24,120.25,120.23,120.24,995300029.0
2007-05-15 22:22:00,120.24,120.24,120.23,120.24,282699994.0
2007-05-15 22:23:00,120.24,120.25,120.24,120.24,395800005.0
2007-05-15 22:24:00,120.24,120.24,120.23,120.23,1807800002.0
2007-05-15 22:25:00,120.23,120.24,120.23,120.24,208099997.0
2007-05-15 22:26:00,120.24,120.24,120.23,120.23,579700008.0
2007-05-15 22:27:00,120.24,120.24,120.22,120.22,725764982.0
2007-05-15 22:28:00,120.22,120.23,120.21,120.21,390100000.0
2007-05-15 22:29:00,120.22,120.22,120.21,120.22,165600000.0
2007-05-15 22:30:00,120.22,120.22,120.22,120.22,304899996.0
2007-05-15 22:31:00,120.22,120.23,120.22,120.23,1269299974.0
2007-05-15 22:32:00,120.22,120.24,120.22,120.23,1295899979.0
2007-05-15 22:33:00,120.23,120.24,120.22,120.23,582200002.0
2007-05-15 22:34:00,120.24,120.25,120.23,120.24,395299999.0
2007-05-15 22:35:00,120.25,120.25,120.225,120.24,963600006.0
2007-05-15 22:36:00,120.24,120.25,120.22,120.24,1559500010.0
2007-05-15 22:37:00,120.24,120.24,120.24,120.24,53600002.0
2007-05-15 22:38:00,120.24,120.24,120.24,120.24,67599998.0
2007-05-15 22:39:00,120.24,120.24,120.24,120.24,14800000.0
2007-05-15 22:40:00,120.24,120.24,120.23,120.23,420600007.0
2007-05-15 22:41:00,120.23,120.24,120.22,120.22,369000010.0
2007-05-15 22:42:00,120.23,120.23,120.23,120.23,469600009.0
2007-05-15 22:43:00,120.24,120.25,120.225,120.23,715099997.0
2007-05-15 22:44:00,120.225,120.25,120.22,120.24,664100008.0
2007-05-15 22:45:00,120.24,120.24,120.24,120.24,106399998.0
2007-05-15 22:46:00,120.24,120.24,120.24,120.24,107999998.0
2007-05-15 22:47:00,120.25,120.28,120.24,120.25,859499999.0
2007-05-15 22:48:00,120.25,120.26,120.25,120.25,649300004.0
2007-05-15 22:49:00,120.25,120.25,120.25,120.25,80599998.0
2007-05-15 22:50:00,120.25,120.25,120.25,120.25,112899997.0
2007-05-15 22:51:00,120.25,120.25,120.24,120.25,425900007.0
2007-05-15 22:52:00,120.25,120.25,120.24,120.24,125200003.0
2007-05-15 22:53:00,120.24,120.24,120.23,120.24,167099998.0
2007-05-15 22:54:00,120.24,120.24,120.24,120.24,462000004.0
2007-05-15 22:55:00,120.24,120.25,120.23,120.24,193600000.0
2007-05-15 22:56:00,120.25,120.26,120.245,120.245,303799999.0
2007-05-15 22:57:00,120.25,120.25,120.25,120.25,214200006.0
2007-05-15 22:58:00,120.25,120.26,120.245,120.26,216299997.0
2007-05-15 22:59:00,120.26,120.28,120.25,120.25,486800000.0
2007-05-15 23:00:00,120.26,120.26,120.25,120.26,144900002.0
2007-05-15 23:01:00,120.26,120.26,120.26,120.26,27900000.0
2007-05-15 23:03:00,120.26,120.26,120.26,120.26,47800000.0
2007-05-15 23:04:00,120.26,120.27,120.26,120.26,162200000.0
2007-05-15 23:05:00,120.25,120.27,120.25,120.25,110099996.0
2007-05-15 23:06:00,120.26,120.26,120.26,120.26,59800000.0
2007-05-15 23:07:00,120.26,120.28,120.25,120.26,795800001.0
2007-05-15 23:08:00,120.26,120.29,120.25,120.27,1149099996.0
2007-05-15 23:09:00,120.27,120.29,120.27,120.27,619599995.0
2007-05-15 23:10:00,120.27,120.28,120.27,120.28,101299998.0
2007-05-15 23:11:00,120.28,120.28,120.24,120.25,447900007.0
2007-05-15 23:12:00,120.24,120.26,120.24,120.25,409000002.0
2007-05-15 23:13:00,120.25,120.27,120.24,120.26,738899998.0
2007-05-15 23:14:00,120.26,120.26,120.22,120.24,1595900006.0
2007-05-15 23:15:00,120.24,120.25,120.22,120.22,1496499992.0
2007-05-15 23:16:00,120.23,120.25,120.23,120.25,261999998.0
2007-05-15 23:17:00,120.25,120.26,120.24,120.25,374100000.0
2007-05-15 23:18:00,120.25,120.26,120.23,120.235,1562799996.0
2007-05-15 23:19:00,120.25,120.25,120.23,120.24,561399996.0
2007-05-15 23:20:00,120.24,120.24,120.22,120.24,704300001.0
2007-05-15 23:21:00,120.24,120.24,120.23,120.24,66200001.0
2007-05-15 23:22:00,120.24,120.25,120.23,120.25,167700001.0
2007-05-15 23:23:00,120.25,120.25,120.22,120.23,545900004.0
2007-05-15 23:24:00,120.23,120.23,120.23,120.23,192000000.0
2007-05-15 23:25:00,120.23,120.23,120.22,120.22,102800004.0
2007-05-15 23:26:00,120.22,120.23,120.22,120.22,1153099998.0
2007-05-15 23:27:00,120.22,120.22,120.22,120.22,16000000.0
2007-05-15 23:28:00,120.22,120.24,120.22,120.23,891600001.0
2007-05-15 23:29:00,120.23,120.23,120.21,120.22,733700002.0
2007-05-15 23:30:00,120.22,120.22,120.21,120.21,203000000.0
2007-05-15 23:31:00,120.22,120.22,120.22,120.22,12000000.0
2007-05-15 23:32:00,120.22,120.22,120.22,120.22,36000000.0
2007-05-15 23:33:00,120.22,120.23,120.21,120.22,328799997.0
2007-05-15 23:34:00,120.22,120.23,120.22,120.22,751199994.0
2007-05-15 23:36:00,120.22,120.22,120.22,120.22,82400000.0
2007-05-15 23:37:00,120.22,120.22,120.22,120.22,76000000.0
2007-05-15 23:38:00,120.22,120.22,120.22,120.22,4000000.0
2007-05-15 23:39:00,120.22,120.24,120.22,120.23,787999991.0
2007-05-15 23:40:00,120.23,120.23,120.23,120.23,32800000.0
2007-05-15 23:41:00,120.23,120.23,120.215,120.23,190899998.0
2007-05-15 23:42:00,120.23,120.24,120.22,120.23,186399995.0
2007-05-15 23:43:00,120.22,120.23,120.22,120.23,138299996.0
2007-05-15 23:44:00,120.23,120.23,120.22,120.22,131999994.0
2007-05-15 23:45:00,120.22,120.22,120.22,120.22,128799996.0
2007-05-15 23:46:00,120.22,120.22,120.22,120.22,343199989.0
2007-05-15 23:48:00,120.22,120.23,120.22,120.22,354399992.0
2007-05-15 23:49:00,120.22,120.22,120.22,120.22,286399992.0
2007-05-15 23:50:00,120.22,120.23,120.21,120.23,406899987.0
2007-05-15 23:51:00,120.22,120.22,120.21,120.22,573200006.0
2007-05-15 23:52:00,120.22,120.22,120.215,120.22,98299997.0
2007-05-15 23:54:00,120.22,120.22,120.22,120.22,20799999.0
2007-05-15 23:55:00,120.22,120.22,120.22,120.22,20799999.0
2007-05-15 23:56:00,120.22,120.22,120.22,120.22,25599999.0
2007-05-15 23:57:00,120.22,120.22,120.22,120.22,21600000.0
2007-05-15 23:58:00,120.22,120.22,120.22,120.22,212799994.0
2007-05-15 23:59:00,120.22,120.22,120.22,120.22,77599998.0
2007-05-16 00:00:00,120.22,120.22,120.22,120.22,17600000.0
2007-05-16 00:01:00,120.22,120.22,120.22,120.22,26400000.0
2007-05-16 00:02:00,120.22,120.22,120.21,120.21,140900000.0
2007-05-16 00:03:00,120.22,120.22,120.2,120.2,278999996.0
2007-05-16 00:04:00,120.21,120.21,120.17,120.18,1676499993.0
2007-05-16 00:05:00,120.17,120.18,120.15,120.17,666999994.0
2007-05-16 00:06:00,120.18,120.19,120.175,120.175,666999994.0
2007-05-16 00:07:00,120.175,120.18,120.175,120.18,127599998.0
2007-05-16 00:08:00,120.18,120.21,120.175,120.21,1958499973.0
2007-05-16 00:09:00,120.21,120.24,120.2,120.23,798400000.0
2007-05-16 00:10:00,120.23,120.24,120.215,120.215,1486799990.0
2007-05-16 00:11:00,120.22,120.23,120.22,120.22,764799994.0
2007-05-16 00:12:00,120.23,120.23,120.22,120.23,592999983.0
2007-05-16 00:13:00,120.23,120.26,120.23,120.25,592999983.0
2007-05-16 00:14:00,120.26,120.28,120.26,120.27,405599997.0
2007-05-16 00:15:00,120.27,120.27,120.24,120.25,1250599981.0
2007-05-16 00:16:00,120.255,120.27,120.255,120.26,1250599981.0
2007-05-16 00:17:00,120.26,120.27,120.245,120.245,1206399986.0
2007-05-16 00:18:00,120.25,120.25,120.24,120.25,839200002.0
2007-05-16 00:19:00,120.25,120.25,120.25,120.25,210800002.0
2007-05-16 00:20:00,120.25,120.25,120.23,120.25,494800005.0
2007-05-16 00:21:00,120.25,120.26,120.23,120.24,798200003.0
2007-05-16 00:22:00,120.24,120.25,120.22,120.24,479200002.0
2007-05-16 00:23:00,120.24,120.24,120.23,120.23,208799994.0
2007-05-16 00:24:00,120.23,120.23,120.23,120.23,477399987.0
2007-05-16 00:25:00,120.23,120.25,120.23,120.24,263999990.0
2007-05-16 00:26:00,120.24,120.26,120.24,120.26,822099989.0
2007-05-16 00:27:00,120.26,120.26,120.235,120.25,720700006.0
2007-05-16 00:28:00,120.25,120.25,120.25,120.25,181599996.0
2007-05-16 00:29:00,120.25,120.25,120.24,120.25,444800003.0
2007-05-16 00:30:00,120.24,120.25,120.24,120.245,478299998.0
2007-05-16 00:31:00,120.25,120.27,120.25,120.26,198800000.0
2007-05-16 00:32:00,120.26,120.26,120.25,120.25,775299999.0
2007-05-16 00:33:00,120.25,120.25,120.24,120.25,303599996.0
2007-05-16 00:34:00,120.25,120.26,120.235,120.25,681099995.0
2007-05-16 00:35:00,120.25,120.26,120.25,120.25,42700000.0
2007-05-16 00:36:00,120.25,120.25,120.225,120.23,482100005.0
2007-05-16 00:37:00,120.225,120.25,120.225,120.24,651699984.0
2007-05-16 00:38:00,120.23,120.24,120.23,120.24,50799999.0
2007-05-16 00:39:00,120.24,120.25,120.23,120.25,983000006.0
2007-05-16 00:40:00,120.25,120.25,120.23,120.23,1598800005.0
2007-05-16 00:41:00,120.23,120.23,120.19,120.195,2039300005.0
2007-05-16 00:42:00,120.195,120.22,120.195,120.21,232200001.0
2007-05-16 00:43:00,120.21,120.22,120.2,120.205,901099987.0
2007-05-16 00:44:00,120.19,120.21,120.19,120.21,1073599995.0
2007-05-16 00:45:00,120.215,120.23,120.2,120.23,1073599995.0
2007-05-16 00:46:00,120.23,120.25,120.22,120.25,905000002.0
2007-05-16 00:47:00,120.25,120.25,120.24,120.25,84099999.0
2007-05-16 00:48:00,120.25,120.25,120.235,120.235,207300004.0
2007-05-16 00:49:00,120.24,120.25,120.22,120.24,1764800006.0
2007-05-16 00:50:00,120.23,120.24,120.19,120.2,796200006.0
2007-05-16 00:51:00,120.21,120.21,120.19,120.2,796200006.0
2007-05-16 00:52:00,120.2,120.22,120.2,120.22,786400003.0
2007-05-16 00:53:00,120.2,120.23,120.18,120.18,448500000.0
2007-05-16 00:54:00,120.19,120.2,120.17,120.17,448500000.0
2007-05-16 00:55:00,120.17,120.18,120.16,120.17,1846799999.0
2007-05-16 00:56:00,120.18,120.19,120.165,120.18,1846799999.0
2007-05-16 00:57:00,120.18,120.2,120.17,120.19,1386499999.0
2007-05-16 00:58:00,120.19,120.2,120.19,120.19,1176600016.0
2007-05-16 00:59:00,120.19,120.23,120.18,120.23,1734700009.0
2007-05-16 01:00:00,120.23,120.24,120.21,120.22,1961100007.0
2007-05-16 01:01:00,120.22,120.22,120.21,120.21,1680100016.0
2007-05-16 01:02:00,120.21,120.21,120.21,120.21,307100009.0
2007-05-16 01:03:00,120.21,120.22,120.21,120.22,1568200042.0
2007-05-16 01:04:00,120.22,120.22,120.2,120.2,1599700039.0
2007-05-16 01:05:00,120.19,120.19,120.17,120.19,875100007.0
2007-05-16 01:06:00,120.195,120.2,120.19,120.2,875100007.0
2007-05-16 01:07:00,120.19,120.19,120.19,120.19,365100000.0
2007-05-16 01:08:00,120.19,120.2,120.185,120.2,648200001.0
2007-05-16 01:09:00,120.2,120.2,120.19,120.19,168200000.0
2007-05-16 01:10:00,120.2,120.2,120.19,120.19,156000005.0
2007-05-16 01:11:00,120.19,120.19,120.19,120.19,568800006.0
2007-05-16 01:12:00,120.19,120.19,120.19,120.19,131599993.0
2007-05-16 01:13:00,120.19,120.19,120.19,120.19,83199996.0
2007-05-16 01:14:00,120.19,120.19,120.19,120.19,68399997.0
2007-05-16 01:16:00,120.19,120.21,120.19,120.2,977999981.0
2007-05-16 01:17:00,120.19,120.2,120.185,120.185,201799999.0
2007-05-16 01:18:00,120.185,120.19,120.185,120.19,101899997.0
2007-05-16 01:19:00,120.19,120.19,120.19,120.19,1184299974.0
2007-05-16 01:20:00,120.19,120.2,120.185,120.2,1555999975.0
2007-05-16 01:21:00,120.2,120.2,120.19,120.19,128799994.0
2007-05-16 01:23:00,120.19,120.19,120.19,120.19,218399987.0
2007-05-16 01:24:00,120.19,120.2,120.19,120.2,536099990.0
2007-05-16 01:25:00,120.21,120.21,120.185,120.2,719699999.0
2007-05-16 01:26:00,120.2,120.23,120.195,120.225,1666099988.0
2007-05-16 01:27:00,120.225,120.225,120.195,120.2,1834200032.0
2007-05-16 01:28:00,120.2,120.23,120.2,120.215,909900001.0
2007-05-16 01:29:00,120.215,120.22,120.195,120.195,977300011.0
2007-05-16 01:30:00,120.2,120.22,120.2,120.21,1428500009.0
2007-05-16 01:31:00,120.21,120.21,120.21,120.21,879100003.0
2007-05-16 01:32:00,120.21,120.21,120.2,120.21,1698100008.0
2007-05-16 01:33:00,120.21,120.21,120.195,120.195,1560800034.0
2007-05-16 01:34:00,120.2,120.21,120.195,120.195,948500023.0
2007-05-16 01:35:00,120.2,120.21,120.2,120.2,1111100000.0
2007-05-16 01:36:00,120.21,120.22,120.21,120.21,1111100000.0
2007-05-16 01:37:00,120.19,120.2,120.18,120.19,876200001.0
2007-05-16 01:38:00,120.2,120.22,120.2,120.2,876200001.0
2007-05-16 01:39:00,120.2,120.2,120.2,120.2,60599998.0
2007-05-16 01:40:00,120.2,120.2,120.2,120.2,264699991.0
2007-05-16 01:41:00,120.2,120.2,120.2,120.2,181999995.0
2007-05-16 01:42:00,120.2,120.21,120.195,120.205,1865000028.0
2007-05-16 01:43:00,120.21,120.21,120.2,120.2,767399997.0
2007-05-16 01:44:00,120.2,120.2,120.195,120.195,232199998.0
2007-05-16 01:45:00,120.19,120.2,120.185,120.2,1211300004.0
2007-05-16 01:46:00,120.2,120.2,120.19,120.2,533900008.0
2007-05-16 01:47:00,120.2,120.2,120.2,120.2,36800000.0
2007-05-16 01:48:00,120.2,120.2,120.2,120.2,36800000.0
2007-05-16 01:49:00,120.2,120.2,120.185,120.19,998600012.0
2007-05-16 01:50:00,120.19,120.19,120.18,120.19,894300003.0
2007-05-16 01:51:00,120.19,120.19,120.18,120.18,1543000030.0
2007-05-16 01:52:00,120.18,120.19,120.17,120.19,1911500022.0
2007-05-16 01:53:00,120.2,120.22,120.2,120.2,1911500022.0
2007-05-16 01:54:00,120.2,120.2,120.19,120.2,1541800006.0
2007-05-16 01:55:00,120.2,120.21,120.185,120.195,1505900018.0
2007-05-16 01:56:00,120.195,120.22,120.195,120.22,1437200000.0
2007-05-16 01:57:00,120.215,120.22,120.21,120.22,1282599991.0
2007-05-16 01:58:00,120.22,120.23,120.205,120.23,1318100009.0
2007-05-16 01:59:00,120.2,120.22,120.2,120.22,666400000.0
2007-05-16 02:00:00,120.21,120.21,120.2,120.21,666400000.0
2007-05-16 02:01:00,120.2,120.22,120.2,120.22,666400000.0
2007-05-16 02:02:00,120.24,120.25,120.235,120.235,666400000.0
2007-05-16 02:03:00,120.235,120.24,120.235,120.24,212700000.0
2007-05-16 02:04:00,120.24,120.24,120.23,120.23,737599985.0
2007-05-16 02:05:00,120.23,120.23,120.22,120.22,1217700026.0
2007-05-16 02:06:00,120.22,120.22,120.21,120.21,876600012.0
2007-05-16 02:07:00,120.21,120.21,120.2,120.21,548200008.0
2007-05-16 02:08:00,120.21,120.21,120.195,120.2,1655400019.0
2007-05-16 02:09:00,120.21,120.22,120.2,120.22,735000008.0
2007-05-16 02:10:00,120.21,120.21,120.2,120.21,1778900004.0
2007-05-16 02:11:00,120.23,120.23,120.22,120.22,1778900004.0
2007-05-16 02:12:00,120.19,120.21,120.19,120.2,1692499999.0
2007-05-16 02:13:00,120.21,120.21,120.17,120.19,1692499999.0
2007-05-16 02:14:00,120.19,120.22,120.19,120.22,1692499999.0
2007-05-16 02:15:00,120.22,120.22,120.2,120.21,1432800037.0
2007-05-16 02:16:00,120.21,120.21,120.2,120.2,1758800028.0
2007-05-16 02:17:00,120.2,120.2,120.19,120.2,448099989.0
2007-05-16 02:18:00,120.21,120.21,120.2,120.21,448099989.0
2007-05-16 02:19:00,120.21,120.22,120.21,120.22,448099989.0
2007-05-16 02:20:00,120.22,120.23,120.22,120.22,876399996.0
2007-05-16 02:21:00,120.22,120.23,120.22,120.22,384699991.0
2007-05-16 02:22:00,120.22,120.22,120.22,120.22,221899997.0
2007-05-16 02:23:00,120.2,120.2,120.19,120.2,1915100009.0
2007-05-16 02:24:00,120.21,120.22,120.2,120.2,1915100009.0
2007-05-16 02:25:00,120.2,120.2,120.19,120.19,760000020.0
2007-05-16 02:26:00,120.2,120.2,120.195,120.2,760000020.0
2007-05-16 02:27:00,120.22,120.22,120.205,120.22,2024800014.0
2007-05-16 02:28:00,120.2,120.21,120.19,120.2,1937000010.0
2007-05-16 02:29:00,120.205,120.22,120.205,120.215,1937000010.0
2007-05-16 02:30:00,120.215,120.23,120.21,120.21,992400000.0
2007-05-16 02:31:00,120.21,120.22,120.21,120.22,729099988.0
2007-05-16 02:32:00,120.22,120.23,120.22,120.23,537600011.0
2007-05-16 02:33:00,120.22,120.22,120.2,120.21,1316500040.0
2007-05-16 02:34:00,120.22,120.23,120.21,120.22,1316500040.0
2007-05-16 02:35:00,120.2,120.2,120.2,120.2,1198599997.0
2007-05-16 02:36:00,120.205,120.22,120.205,120.21,1198599997.0
2007-05-16 02:37:00,120.21,120.22,120.21,120.21,247200002.0
2007-05-16 02:38:00,120.22,120.23,120.22,120.23,819900009.0
2007-05-16 02:39:00,120.23,120.23,120.21,120.21,2018899983.0
2007-05-16 02:40:00,120.21,120.22,120.21,120.21,924599993.0
2007-05-16 02:41:00,120.21,120.23,120.21,120.21,1968300003.0
2007-05-16 02:42:00,120.19,120.2,120.18,120.18,1711200031.0
2007-05-16 02:43:00,120.19,120.19,120.185,120.185,1711200031.0
2007-05-16 02:44:00,120.19,120.19,120.17,120.17,1769299998.0
2007-05-16 02:45:00,120.18,120.18,120.17,120.17,1769299998.0
2007-05-16 02:46:00,120.18,120.18,120.175,120.175,1769299998.0
2007-05-16 02:47:00,120.18,120.18,120.18,120.18,1551300019.0
2007-05-16 02:48:00,120.19,120.2,120.18,120.19,1551300019.0
2007-05-16 02:49:00,120.18,120.18,120.18,120.18,1551300019.0
2007-05-16 02:50:00,120.19,120.2,120.175,120.185,1551300019.0
2007-05-16 02:51:00,120.18,120.19,120.18,120.19,842499988.0
2007-05-16 02:52:00,120.18,120.19,120.18,120.18,842499988.0
2007-05-16 02:53:00,120.17,120.18,120.17,120.17,842499988.0
2007-05-16 02:54:00,120.19,120.23,120.19,120.23,842499988.0
2007-05-16 02:55:00,120.22,120.25,120.22,120.22,842499988.0
2007-05-16 02:56:00,120.23,120.23,120.21,120.21,842499988.0
2007-05-16 02:57:00,120.22,120.22,120.2,120.22,842499988.0
2007-05-16 02:58:00,120.21,120.22,120.21,120.21,842499988.0
2007-05-16 02:59:00,120.22,120.22,120.21,120.22,842499988.0
2007-05-16 03:00:00,120.23,120.24,120.225,120.24,842499988.0
2007-05-16 03:01:00,120.24,120.25,120.23,120.25,450399992.0
2007-05-16 03:02:00,120.26,120.26,120.26,120.26,450399992.0
2007-05-16 03:03:00,120.27,120.27,120.25,120.26,450399992.0
2007-05-16 03:04:00,120.27,120.27,120.26,120.27,450399992.0
2007-05-16 03:05:00,120.28,120.28,120.27,120.28,450399992.0
2007-05-16 03:06:00,120.27,120.28,120.27,120.28,450399992.0
2007-05-16 03:07:00,120.27,120.27,120.23,120.23,450399992.0
2007-05-16 03:08:00,120.24,120.24,120.2,120.22,450399992.0
2007-05-16 03:09:00,120.21,120.22,120.21,120.21,450399992.0
2007-05-16 03:10:00,120.2,120.2,120.19,120.2,450399992.0
2007-05-16 03:11:00,120.19,120.2,120.18,120.2,450399992.0
2007-05-16 03:12:00,120.19,120.2,120.19,120.2,450399992.0
2007-05-16 03:13:00,120.19,120.2,120.18,120.2,450399992.0
2007-05-16 03:14:00,120.21,120.21,120.2,120.2,450399992.0
2007-05-16 03:15:00,120.19,120.2,120.19,120.2,450399992.0
2007-05-16 03:16:00,120.21,120.21,120.21,120.21,450399992.0
2007-05-16 03:17:00,120.22,120.22,120.22,120.22,450399992.0
2007-05-16 03:18:00,120.22,120.24,120.22,120.23,1471200003.0
2007-05-16 03:19:00,120.23,120.24,120.22,120.23,1025500016.0
2007-05-16 03:20:00,120.225,120.23,120.215,120.22,2087699990.0
2007-05-16 03:21:00,120.22,120.225,120.22,120.22,1346599997.0
2007-05-16 03:22:00,120.22,120.22,120.21,120.21,1286000004.0
2007-05-16 03:23:00,120.22,120.22,120.21,120.21,1286000004.0
2007-05-16 03:24:00,120.22,120.23,120.215,120.215,1286000004.0
2007-05-16 03:25:00,120.22,120.23,120.21,120.21,1950699978.0
2007-05-16 03:26:00,120.21,120.21,120.2,120.2,1106700011.0
2007-05-16 03:27:00,120.215,120.22,120.215,120.22,1106700011.0
2007-05-16 03:28:00,120.22,120.24,120.215,120.215,811800013.0
2007-05-16 03:29:00,120.22,120.22,120.22,120.22,1017600033.0
2007-05-16 03:31:00,120.22,120.23,120.215,120.215,1019799987.0
2007-05-16 03:32:00,120.21,120.22,120.2,120.21,1541099987.0
2007-05-16 03:33:00,120.22,120.22,120.215,120.22,1541099987.0
2007-05-16 03:34:00,120.2,120.22,120.2,120.22,1334800034.0
2007-05-16 03:35:00,120.21,120.22,120.21,120.22,1334800034.0
2007-05-16 03:36:00,120.23,120.23,120.23,120.23,1334800034.0
2007-05-16 03:37:00,120.22,120.23,120.22,120.23,1334800034.0
2007-05-16 03:38:00,120.24,120.24,120.22,120.22,1334800034.0
2007-05-16 03:39:00,120.23,120.23,120.23,120.23,1334800034.0
2007-05-16 03:40:00,120.24,120.24,120.23,120.235,1334800034.0
2007-05-16 03:41:00,120.24,120.24,120.24,120.24,1995700004.0
2007-05-16 03:42:00,120.23,120.24,120.23,120.24,1995700004.0
2007-05-16 03:43:00,120.23,120.24,120.23,120.23,1995700004.0
2007-05-16 03:44:00,120.235,120.25,120.235,120.24,1995700004.0
2007-05-16 03:45:00,120.25,120.25,120.24,120.24,1435699993.0
2007-05-16 03:46:00,120.24,120.26,120.24,120.25,1650800007.0
2007-05-16 03:47:00,120.25,120.25,120.24,120.24,895599994.0
2007-05-16 03:48:00,120.22,120.22,120.22,120.22,1526999991.0
2007-05-16 03:49:00,120.23,120.23,120.21,120.21,1526999991.0
2007-05-16 03:50:00,120.2,120.24,120.2,120.23,1526999991.0
2007-05-16 03:51:00,120.24,120.24,120.21,120.21,1526999991.0
2007-05-16 03:52:00,120.22,120.22,120.19,120.2,1526999991.0
2007-05-16 03:53:00,120.21,120.21,120.2,120.2,1526999991.0
2007-05-16 03:54:00,120.21,120.22,120.2,120.22,1526999991.0
2007-05-16 03:55:00,120.23,120.24,120.22,120.225,1526999991.0
2007-05-16 03:56:00,120.225,120.23,120.22,120.23,1165099981.0
2007-05-16 03:57:00,120.23,120.23,120.22,120.23,2019700002.0
2007-05-16 03:58:00,120.21,120.24,120.21,120.23,2120099989.0
2007-05-16 03:59:00,120.245,120.25,120.225,120.24,2120099989.0
2007-05-16 04:00:00,120.24,120.25,120.235,120.24,361700000.0
2007-05-16 04:01:00,120.23,120.23,120.22,120.22,1611899974.0
2007-05-16 04:02:00,120.24,120.25,120.23,120.23,1611899974.0
2007-05-16 04:03:00,120.23,120.23,120.23,120.23,236799991.0
2007-05-16 04:04:00,120.23,120.23,120.225,120.23,1140899992.0
2007-05-16 04:05:00,120.23,120.24,120.23,120.23,1650000008.0
2007-05-16 04:06:00,120.23,120.24,120.22,120.23,1566500009.0
2007-05-16 04:07:00,120.21,120.23,120.21,120.23,455899993.0
2007-05-16 04:08:00,120.24,120.245,120.235,120.245,455899993.0
2007-05-16 04:09:00,120.245,120.25,120.24,120.245,882999987.0
2007-05-16 04:10:00,120.25,120.25,120.24,120.24,839899976.0
2007-05-16 04:11:00,120.24,120.24,120.23,120.23,343499997.0
2007-05-16 04:12:00,120.23,120.24,120.225,120.23,358699991.0
2007-05-16 04:13:00,120.23,120.23,120.22,120.23,886500001.0
2007-05-16 04:14:00,120.23,120.24,120.22,120.22,653999965.0
2007-05-16 04:15:00,120.23,120.23,120.215,120.22,906400007.0
2007-05-16 04:16:00,120.22,120.22,120.21,120.22,123999999.0
2007-05-16 04:17:00,120.24,120.24,120.23,120.23,123999999.0
2007-05-16 04:18:00,120.23,120.24,120.215,120.225,1895999978.0
2007-05-16 04:19:00,120.23,120.23,120.215,120.22,1708700002.0
2007-05-16 04:20:00,120.22,120.23,120.22,120.23,309199999.0
2007-05-16 04:21:00,120.23,120.23,120.205,120.205,935699990.0
2007-05-16 04:22:00,120.205,120.22,120.205,120.22,894800011.0
2007-05-16 04:23:00,120.22,120.23,120.22,120.23,765800011.0
2007-05-16 04:24:00,120.23,120.23,120.22,120.22,774400012.0
2007-05-16 04:25:00,120.2,120.2,120.2,120.2,865700008.0
2007-05-16 04:26:00,120.19,120.2,120.19,120.19,865700008.0
2007-05-16 04:27:00,120.2,120.2,120.2,120.2,865700008.0
2007-05-16 04:28:00,120.21,120.22,120.21,120.22,865700008.0
2007-05-16 04:29:00,120.22,120.23,120.22,120.22,307999997.0
2007-05-16 04:30:00,120.22,120.22,120.22,120.22,170400000.0
2007-05-16 04:31:00,120.215,120.23,120.215,120.23,584599996.0
2007-05-16 04:32:00,120.23,120.24,120.22,120.22,492600002.0
2007-05-16 04:33:00,120.22,120.22,120.22,120.22,1943499999.0
2007-05-16 04:34:00,120.22,120.24,120.22,120.23,1031499998.0
2007-05-16 04:35:00,120.23,120.23,120.22,120.23,1155400003.0
2007-05-16 04:36:00,120.24,120.24,120.23,120.24,1155400003.0
2007-05-16 04:37:00,120.24,120.25,120.23,120.24,238999992.0
2007-05-16 04:38:00,120.24,120.25,120.24,120.24,305099991.0
2007-05-16 04:39:00,120.24,120.24,120.24,120.24,151499993.0
2007-05-16 04:40:00,120.24,120.25,120.24,120.24,85500000.0
2007-05-16 04:41:00,120.24,120.24,120.235,120.24,127199994.0
2007-05-16 04:42:00,120.24,120.25,120.23,120.23,362800000.0
2007-05-16 04:43:00,120.23,120.24,120.225,120.23,1127600010.0
2007-05-16 04:44:00,120.23,120.24,120.225,120.23,1382499990.0
2007-05-16 04:45:00,120.23,120.24,120.23,120.23,483499989.0
2007-05-16 04:46:00,120.23,120.24,120.23,120.23,582800008.0
2007-05-16 04:47:00,120.23,120.24,120.23,120.24,567699984.0
2007-05-16 04:48:00,120.24,120.24,120.24,120.24,122799995.0
2007-05-16 04:49:00,120.24,120.24,120.24,120.24,147199998.0
2007-05-16 04:50:00,120.24,120.24,120.23,120.23,584099997.0
2007-05-16 04:51:00,120.23,120.24,120.23,120.24,274899996.0
2007-05-16 04:52:00,120.24,120.24,120.23,120.23,377509993.0
2007-05-16 04:53:00,120.23,120.24,120.23,120.23,73599997.0
2007-05-16 04:54:00,120.23,120.24,120.22,120.23,807499992.0
2007-05-16 04:55:00,120.23,120.24,120.23,120.23,243999987.0
2007-05-16 04:56:00,120.23,120.23,120.23,120.23,638299995.0
2007-05-16 04:57:00,120.23,120.23,120.225,120.225,1165899984.0
2007-05-16 04:58:00,120.225,120.23,120.225,120.23,415499981.0
2007-05-16 04:59:00,120.24,120.24,120.225,120.225,315799996.0
2007-05-16 05:00:00,120.23,120.23,120.225,120.23,133699994.0
2007-05-16 05:01:00,120.23,120.23,120.23,120.23,102099994.0
2007-05-16 05:02:00,120.23,120.23,120.225,120.23,413099997.0
2007-05-16 05:03:00,120.23,120.24,120.23,120.23,566600028.0
2007-05-16 05:04:00,120.23,120.23,120.23,120.23,871400037.0
2007-05-16 05:05:00,120.23,120.23,120.225,120.225,692400012.0
2007-05-16 05:06:00,120.23,120.24,120.22,120.23,367199998.0
2007-05-16 05:07:00,120.23,120.24,120.23,120.23,316699999.0
2007-05-16 05:08:00,120.23,120.23,120.23,120.23,20000000.0
2007-05-16 05:09:00,120.23,120.23,120.225,120.23,161500000.0
2007-05-16 05:10:00,120.23,120.24,120.225,120.23,274400000.0
2007-05-16 05:11:00,120.23,120.23,120.225,120.23,114000000.0
2007-05-16 05:12:00,120.23,120.23,120.225,120.23,106100000.0
2007-05-16 05:13:00,120.24,120.24,120.225,120.225,53600000.0
2007-05-16 05:14:00,120.23,120.23,120.23,120.23,48200000.0
2007-05-16 05:15:00,120.23,120.24,120.23,120.23,76000000.0
2007-05-16 05:16:00,120.23,120.24,120.23,120.23,192000000.0
2007-05-16 05:17:00,120.23,120.23,120.23,120.23,28000000.0
2007-05-16 05:18:00,120.23,120.23,120.225,120.23,715000007.0
2007-05-16 05:19:00,120.23,120.23,120.23,120.23,151600008.0
2007-05-16 05:20:00,120.23,120.23,120.225,120.23,204099998.0
2007-05-16 05:21:00,120.23,120.23,120.23,120.23,542100003.0
2007-05-16 05:22:00,120.23,120.25,120.23,120.25,1065600021.0
2007-05-16 05:23:00,120.24,120.24,120.24,120.24,104799994.0
2007-05-16 05:24:00,120.24,120.24,120.23,120.24,659700002.0
2007-05-16 05:25:00,120.25,120.25,120.24,120.24,409100011.0
2007-05-16 05:26:00,120.24,120.24,120.235,120.235,350700005.0
2007-05-16 05:27:00,120.235,120.24,120.235,120.24,1071499993.0
2007-05-16 05:28:00,120.24,120.24,120.24,120.24,146800004.0
2007-05-16 05:32:00,120.24,120.24,120.24,120.24,28700001.0
2007-05-16 05:33:00,120.24,120.24,120.23,120.24,1697200033.0
2007-05-16 05:34:00,120.24,120.25,120.225,120.235,841100005.0
2007-05-16 05:35:00,120.235,120.24,120.23,120.24,889499982.0
2007-05-16 05:36:00,120.24,120.25,120.24,120.24,1159999964.0
2007-05-16 05:37:00,120.24,120.24,120.235,120.235,1784199984.0
2007-05-16 05:38:00,120.24,120.25,120.24,120.24,811599993.0
2007-05-16 05:39:00,120.24,120.245,120.24,120.245,700300013.0
2007-05-16 05:40:00,120.24,120.245,120.235,120.245,1013300017.0
2007-05-16 05:41:00,120.245,120.26,120.24,120.245,796999992.0
2007-05-16 05:42:00,120.25,120.26,120.235,120.245,1721499997.0
2007-05-16 05:43:00,120.24,120.245,120.235,120.24,912800015.0
2007-05-16 05:44:00,120.24,120.25,120.24,120.25,300900007.0
2007-05-16 05:45:00,120.25,120.25,120.24,120.25,1056000013.0
2007-05-16 05:46:00,120.25,120.25,120.25,120.25,387600009.0
2007-05-16 05:47:00,120.25,120.25,120.25,120.25,40700001.0
2007-05-16 05:48:00,120.26,120.26,120.25,120.25,89400002.0
2007-05-16 05:49:00,120.25,120.25,120.25,120.25,40700001.0
2007-05-16 05:50:00,120.25,120.25,120.25,120.25,301600008.0
2007-05-16 05:51:00,120.25,120.25,120.245,120.245,105599996.0
2007-05-16 05:52:00,120.25,120.25,120.245,120.25,1040300018.0
2007-05-16 05:53:00,120.25,120.26,120.25,120.26,528100010.0
2007-05-16 05:54:00,120.26,120.26,120.245,120.245,994300011.0
2007-05-16 05:55:00,120.24,120.26,120.24,120.26,926000017.0
2007-05-16 05:56:00,120.27,120.27,120.255,120.265,926000017.0
2007-05-16 05:57:00,120.27,120.28,120.26,120.27,695600015.0
2007-05-16 05:58:00,120.28,120.29,120.275,120.29,695600015.0
2007-05-16 05:59:00,120.29,120.29,120.27,120.28,1137000016.0
2007-05-16 06:00:00,120.28,120.28,120.28,120.28,415000010.0
2007-05-16 06:01:00,120.28,120.28,120.28,120.28,191600003.0
2007-05-16 06:02:00,120.28,120.29,120.275,120.29,866000003.0
2007-05-16 06:03:00,120.28,120.3,120.28,120.28,1944499979.0
2007-05-16 06:04:00,120.3,120.3,120.28,120.29,1944499979.0
2007-05-16 06:05:00,120.29,120.3,120.28,120.29,1180499978.0
2007-05-16 06:06:00,120.29,120.29,120.27,120.27,1893800003.0
2007-05-16 06:07:00,120.26,120.28,120.26,120.28,100400002.0
2007-05-16 06:08:00,120.29,120.29,120.28,120.28,100400002.0
2007-05-16 06:09:00,120.27,120.28,120.27,120.28,100400002.0
2007-05-16 06:10:00,120.3,120.3,120.29,120.29,100400002.0
2007-05-16 06:11:00,120.29,120.3,120.28,120.29,1310700026.0
2007-05-16 06:12:00,120.29,120.31,120.29,120.3,1208900036.0
2007-05-16 06:13:00,120.28,120.31,120.28,120.3,2088200000.0
2007-05-16 06:14:00,120.32,120.33,120.305,120.32,2088200000.0
2007-05-16 06:15:00,120.32,120.33,120.305,120.31,1943899998.0
2007-05-16 06:16:00,120.31,120.33,120.31,120.32,1283100014.0
2007-05-16 06:17:00,120.32,120.34,120.32,120.325,901099983.0
2007-05-16 06:18:00,120.32,120.33,120.3,120.31,1150099994.0
2007-05-16 06:19:00,120.32,120.32,120.305,120.32,1150099994.0
2007-05-16 06:20:00,120.31,120.33,120.305,120.31,836299999.0
2007-05-16 06:21:00,120.305,120.32,120.305,120.31,1016899989.0
2007-05-16 06:22:00,120.31,120.32,120.31,120.32,1077700013.0
2007-05-16 06:23:00,120.33,120.33,120.31,120.32,511100007.0
2007-05-16 06:24:00,120.32,120.33,120.31,120.31,805399996.0
2007-05-16 06:25:00,120.32,120.32,120.31,120.32,1426599995.0
2007-05-16 06:26:00,120.33,120.33,120.31,120.31,1349399997.0
2007-05-16 06:27:00,120.31,120.31,120.31,120.31,579500013.0
2007-05-16 06:28:00,120.31,120.31,120.31,120.31,44000000.0
2007-05-16 06:29:00,120.31,120.31,120.29,120.3,1142499997.0
2007-05-16 06:30:00,120.31,120.31,120.29,120.3,1568699997.0
2007-05-16 06:31:00,120.31,120.31,120.295,120.3,2001299989.0
2007-05-16 06:32:00,120.3,120.31,120.295,120.3,897200002.0
2007-05-16 06:33:00,120.3,120.32,120.3,120.305,931299994.0
2007-05-16 06:34:00,120.31,120.32,120.305,120.32,861600024.0
2007-05-16 06:35:00,120.315,120.32,120.305,120.32,830300008.0
2007-05-16 06:36:00,120.29,120.31,120.28,120.31,238699997.0
2007-05-16 06:37:00,120.3,120.32,120.3,120.31,238699997.0
2007-05-16 06:38:00,120.33,120.33,120.325,120.33,238699997.0
2007-05-16 06:39:00,120.33,120.33,120.315,120.32,1885499964.0
2007-05-16 06:40:00,120.32,120.33,120.32,120.32,1519699974.0
2007-05-16 06:41:00,120.32,120.32,120.32,120.32,442799996.0
2007-05-16 06:42:00,120.32,120.33,120.315,120.32,1000299992.0
2007-05-16 06:43:00,120.32,120.33,120.315,120.32,438299999.0
2007-05-16 06:44:00,120.32,120.34,120.315,120.33,1900499985.0
2007-05-16 06:45:00,120.33,120.34,120.33,120.34,1844600021.0
2007-05-16 06:46:00,120.34,120.35,120.325,120.325,1844600021.0
2007-05-16 06:47:00,120.325,120.34,120.325,120.33,1106799994.0
2007-05-16 06:48:00,120.33,120.34,120.3,120.3,1746399996.0
2007-05-16 06:49:00,120.3,120.32,120.3,120.32,2073600001.0
2007-05-16 06:50:00,120.31,120.31,120.29,120.29,1985600029.0
2007-05-16 06:51:00,120.3,120.3,120.28,120.28,1624299994.0
2007-05-16 06:52:00,120.28,120.29,120.28,120.28,1720899986.0
2007-05-16 06:53:00,120.3,120.31,120.29,120.29,1720899986.0
2007-05-16 06:54:00,120.29,120.3,120.28,120.29,1434800005.0
2007-05-16 06:55:00,120.29,120.3,120.29,120.29,1431600027.0
2007-05-16 06:56:00,120.29,120.29,120.285,120.29,684800000.0
2007-05-16 06:57:00,120.285,120.3,120.28,120.29,1279199992.0
2007-05-16 06:58:00,120.29,120.3,120.29,120.3,1868099999.0
2007-05-16 06:59:00,120.3,120.31,120.29,120.3,2046500018.0
2007-05-16 07:00:00,120.29,120.29,120.28,120.28,982700012.0
2007-05-16 07:01:00,120.29,120.3,120.29,120.29,982700012.0
2007-05-16 07:02:00,120.29,120.29,120.29,120.29,781100003.0
2007-05-16 07:03:00,120.29,120.3,120.285,120.29,1216199995.0
2007-05-16 07:04:00,120.29,120.3,120.29,120.29,96000000.0
2007-05-16 07:05:00,120.29,120.3,120.28,120.29,940900008.0
2007-05-16 07:06:00,120.28,120.28,120.275,120.28,1018599999.0
2007-05-16 07:07:00,120.28,120.29,120.28,120.28,487999999.0
2007-05-16 07:08:00,120.28,120.28,120.275,120.28,766099997.0
2007-05-16 07:09:00,120.28,120.28,120.265,120.28,1940999998.0
2007-05-16 07:10:00,120.275,120.29,120.275,120.28,792099995.0
2007-05-16 07:11:00,120.28,120.28,120.275,120.28,236700000.0
2007-05-16 07:12:00,120.28,120.29,120.28,120.28,931599970.0
2007-05-16 07:13:00,120.28,120.29,120.275,120.28,667299985.0
2007-05-16 07:14:00,120.28,120.28,120.28,120.28,700999985.0
2007-05-16 07:15:00,120.28,120.29,120.275,120.29,1343100010.0
2007-05-16 07:16:00,120.29,120.3,120.29,120.29,231199997.0
2007-05-16 07:17:00,120.29,120.31,120.285,120.29,1515499988.0
2007-05-16 07:18:00,120.29,120.3,120.285,120.3,1399799999.0
2007-05-16 07:19:00,120.3,120.3,120.3,120.3,269600005.0
2007-05-16 07:20:00,120.3,120.3,120.295,120.3,453299999.0
2007-05-16 07:21:00,120.295,120.31,120.295,120.295,1578199990.0
2007-05-16 07:22:00,120.3,120.31,120.295,120.295,220799997.0
2007-05-16 07:23:00,120.295,120.3,120.285,120.295,695400000.0
2007-05-16 07:24:00,120.3,120.3,120.285,120.29,1932600004.0
2007-05-16 07:25:00,120.29,120.3,120.28,120.3,931399989.0
2007-05-16 07:26:00,120.29,120.29,120.285,120.29,129199997.0
2007-05-16 07:27:00,120.29,120.3,120.29,120.3,292099997.0
2007-05-16 07:28:00,120.295,120.31,120.285,120.285,764500001.0
2007-05-16 07:29:00,120.3,120.3,120.29,120.3,353700001.0
2007-05-16 07:30:00,120.3,120.3,120.3,120.3,231199996.0
2007-05-16 07:31:00,120.3,120.3,120.28,120.28,821999993.0
2007-05-16 07:32:00,120.29,120.29,120.28,120.285,271000000.0
2007-05-16 07:33:00,120.29,120.29,120.265,120.265,512299990.0
2007-05-16 07:34:00,120.265,120.28,120.265,120.27,171100000.0
2007-05-16 07:35:00,120.27,120.29,120.265,120.28,816999997.0
2007-05-16 07:36:00,120.25,120.26,120.25,120.26,1404900001.0
2007-05-16 07:37:00,120.28,120.29,120.265,120.27,1404900001.0
2007-05-16 07:38:00,120.27,120.28,120.27,120.28,1695100008.0
2007-05-16 07:39:00,120.28,120.28,120.26,120.26,1206999979.0
2007-05-16 07:40:00,120.26,120.27,120.255,120.27,1753400009.0
2007-05-16 07:41:00,120.28,120.28,120.255,120.26,1173700004.0
2007-05-16 07:42:00,120.26,120.28,120.245,120.25,1430400009.0
2007-05-16 07:43:00,120.245,120.26,120.245,120.26,690399998.0
2007-05-16 07:44:00,120.26,120.26,120.245,120.26,1152299999.0
2007-05-16 07:45:00,120.26,120.26,120.25,120.26,1100800002.0
2007-05-16 07:46:00,120.24,120.25,120.24,120.24,1943100002.0
2007-05-16 07:47:00,120.25,120.25,120.24,120.24,1943100002.0
2007-05-16 07:48:00,120.25,120.25,120.24,120.25,1943100002.0
2007-05-16 07:49:00,120.26,120.27,120.245,120.26,1943100002.0
2007-05-16 07:50:00,120.26,120.26,120.24,120.24,199999993.0
2007-05-16 07:51:00,120.23,120.24,120.23,120.24,199999993.0
2007-05-16 07:52:00,120.245,120.25,120.245,120.25,199999993.0
2007-05-16 07:53:00,120.25,120.25,120.245,120.25,268900001.0
2007-05-16 07:54:00,120.26,120.26,120.25,120.26,1071599999.0
2007-05-16 07:55:00,120.25,120.25,120.24,120.24,1071599999.0
2007-05-16 07:56:00,120.25,120.26,120.25,120.25,1071599999.0
2007-05-16 07:57:00,120.26,120.29,120.26,120.27,1071599999.0
2007-05-16 07:58:00,120.26,120.28,120.26,120.26,1071599999.0
2007-05-16 07:59:00,120.25,120.31,120.25,120.31,1071599999.0
2007-05-16 08:00:00,120.32,120.33,120.28,120.29,1071599999.0
2007-05-16 08:01:00,120.3,120.3,120.29,120.295,1071599999.0
2007-05-16 08:02:00,120.29,120.29,120.27,120.28,2101900001.0
2007-05-16 08:03:00,120.29,120.3,120.285,120.29,2101900001.0
2007-05-16 08:04:00,120.285,120.3,120.28,120.29,1742999995.0
2007-05-16 08:05:00,120.29,120.29,120.28,120.29,858799996.0
2007-05-16 08:06:00,120.295,120.31,120.29,120.29,858799996.0
2007-05-16 08:07:00,120.29,120.29,120.29,120.29,199199992.0
2007-05-16 08:08:00,120.29,120.29,120.28,120.28,1693100009.0
2007-05-16 08:09:00,120.29,120.3,120.275,120.28,1693100009.0
2007-05-16 08:10:00,120.28,120.28,120.27,120.27,23200000.0
2007-05-16 08:11:00,120.285,120.29,120.285,120.285,23200000.0
2007-05-16 08:12:00,120.28,120.28,120.265,120.275,1952800005.0
2007-05-16 08:13:00,120.275,120.28,120.265,120.27,587100013.0
2007-05-16 08:14:00,120.27,120.29,120.27,120.27,921799999.0
2007-05-16 08:15:00,120.27,120.3,120.27,120.29,1956400002.0
2007-05-16 08:16:00,120.27,120.28,120.25,120.26,2024800030.0
2007-05-16 08:17:00,120.25,120.26,120.24,120.25,2024800030.0
2007-05-16 08:18:00,120.26,120.26,120.25,120.25,2024800030.0
2007-05-16 08:19:00,120.26,120.26,120.25,120.25,2024800030.0
2007-05-16 08:20:00,120.26,120.26,120.24,120.24,2024800030.0
2007-05-16 08:21:00,120.25,120.25,120.21,120.22,2024800030.0
2007-05-16 08:22:00,120.23,120.25,120.22,120.23,2024800030.0
2007-05-16 08:23:00,120.24,120.24,120.21,120.22,2024800030.0
2007-05-16 08:24:00,120.21,120.24,120.21,120.23,2024800030.0
2007-05-16 08:25:00,120.24,120.24,120.22,120.23,2024800030.0
2007-05-16 08:26:00,120.24,120.24,120.23,120.24,2024800030.0
2007-05-16 08:27:00,120.25,120.26,120.235,120.25,2024800030.0
2007-05-16 08:28:00,120.25,120.26,120.245,120.25,1048700007.0
2007-05-16 08:29:00,120.23,120.23,120.2,120.2,1070099990.0
2007-05-16 08:30:00,120.21,120.21,120.2,120.2,1070099990.0
2007-05-16 08:31:00,120.21,120.21,120.2,120.21,1070099990.0
2007-05-16 08:32:00,120.23,120.24,120.22,120.22,1070099990.0
2007-05-16 08:33:00,120.23,120.24,120.22,120.23,1070099990.0
2007-05-16 08:34:00,120.22,120.23,120.22,120.22,1070099990.0
2007-05-16 08:35:00,120.21,120.23,120.2,120.23,1070099990.0
2007-05-16 08:36:00,120.22,120.23,120.2,120.2,1070099990.0
2007-05-16 08:37:00,120.19,120.21,120.19,120.21,1070099990.0
2007-05-16 08:38:00,120.22,120.22,120.21,120.22,1070099990.0
2007-05-16 08:39:00,120.23,120.24,120.225,120.23,1070099990.0
2007-05-16 08:40:00,120.23,120.23,120.21,120.21,1488299976.0
2007-05-16 08:41:00,120.22,120.23,120.21,120.22,1488299976.0
2007-05-16 08:42:00,120.235,120.25,120.235,120.24,1488299976.0
2007-05-16 08:43:00,120.235,120.24,120.23,120.23,549400001.0
2007-05-16 08:44:00,120.23,120.23,120.21,120.23,1869199998.0
2007-05-16 08:45:00,120.24,120.24,120.225,120.24,1869199998.0
2007-05-16 08:46:00,120.24,120.24,120.225,120.225,1665400011.0
2007-05-16 08:47:00,120.225,120.23,120.21,120.22,1512699976.0
2007-05-16 08:48:00,120.22,120.24,120.22,120.23,1439800014.0
2007-05-16 08:49:00,120.23,120.24,120.225,120.24,1480400006.0
2007-05-16 08:50:00,120.22,120.24,120.22,120.24,898000006.0
2007-05-16 08:51:00,120.23,120.23,120.23,120.23,898000006.0
2007-05-16 08:52:00,120.22,120.23,120.2,120.23,898000006.0
2007-05-16 08:53:00,120.245,120.27,120.245,120.255,898000006.0
2007-05-16 08:54:00,120.24,120.24,120.24,120.24,1930699997.0
2007-05-16 08:55:00,120.25,120.28,120.245,120.27,1930699997.0
2007-05-16 08:56:00,120.25,120.28,120.25,120.26,1743499988.0
2007-05-16 08:57:00,120.28,120.29,120.27,120.29,1743499988.0
2007-05-16 08:58:00,120.3,120.3,120.27,120.27,1743499988.0
2007-05-16 08:59:00,120.29,120.3,120.28,120.29,1743499988.0
2007-05-16 09:00:00,120.29,120.3,120.28,120.3,2089299980.0
2007-05-16 09:01:00,120.31,120.31,120.29,120.3,2089299980.0
2007-05-16 09:02:00,120.29,120.32,120.29,120.31,2089299980.0
2007-05-16 09:03:00,120.33,120.33,120.31,120.31,2089299980.0
2007-05-16 09:04:00,120.315,120.32,120.295,120.3,1369899996.0
2007-05-16 09:05:00,120.3,120.3,120.27,120.27,1537000001.0
2007-05-16 09:06:00,120.28,120.29,120.275,120.275,1537000001.0
2007-05-16 09:07:00,120.275,120.29,120.275,120.275,1288999995.0
2007-05-16 09:08:00,120.28,120.28,120.27,120.28,1465899995.0
2007-05-16 09:09:00,120.29,120.31,120.29,120.31,1465899995.0
2007-05-16 09:10:00,120.31,120.33,120.305,120.32,2133300007.0
2007-05-16 09:11:00,120.32,120.33,120.315,120.32,1565999989.0
2007-05-16 09:12:00,120.32,120.32,120.31,120.31,1377299999.0
2007-05-16 09:13:00,120.315,120.33,120.305,120.31,1857800002.0
2007-05-16 09:14:00,120.31,120.33,120.305,120.31,2060000013.0
2007-05-16 09:15:00,120.29,120.31,120.29,120.31,2017800004.0
2007-05-16 09:16:00,120.32,120.32,120.29,120.29,2017800004.0
2007-05-16 09:17:00,120.29,120.31,120.29,120.3,1670999995.0
2007-05-16 09:18:00,120.3,120.3,120.28,120.28,1141199990.0
2007-05-16 09:19:00,120.29,120.3,120.29,120.3,1141199990.0
2007-05-16 09:20:00,120.305,120.32,120.305,120.31,1141199990.0
2007-05-16 09:21:00,120.31,120.32,120.31,120.31,577400000.0
2007-05-16 09:22:00,120.29,120.3,120.29,120.3,1235999991.0
2007-05-16 09:23:00,120.31,120.36,120.3,120.35,1235999991.0
2007-05-16 09:24:00,120.34,120.34,120.33,120.33,1235999991.0
2007-05-16 09:25:00,120.34,120.35,120.33,120.33,1235999991.0
2007-05-16 09:26:00,120.34,120.36,120.34,120.35,1235999991.0
2007-05-16 09:27:00,120.37,120.38,120.365,120.37,1235999991.0
2007-05-16 09:28:00,120.35,120.37,120.35,120.36,1153699998.0
2007-05-16 09:29:00,120.33,120.35,120.32,120.32,1153699998.0
2007-05-16 09:30:00,120.31,120.31,120.3,120.31,1153699998.0
2007-05-16 09:31:00,120.32,120.33,120.3,120.32,1153699998.0
2007-05-16 09:32:00,120.33,120.35,120.32,120.34,1153699998.0
2007-05-16 09:33:00,120.35,120.37,120.35,120.36,1153699998.0
2007-05-16 09:34:00,120.36,120.37,120.36,120.36,1181799988.0
2007-05-16 09:35:00,120.36,120.37,120.355,120.355,1255099985.0
2007-05-16 09:36:00,120.36,120.37,120.355,120.37,248400005.0
2007-05-16 09:37:00,120.36,120.36,120.36,120.36,943900007.0
2007-05-16 09:38:00,120.33,120.35,120.33,120.33,1149400002.0
2007-05-16 09:39:00,120.34,120.35,120.33,120.35,1149400002.0
2007-05-16 09:40:00,120.36,120.36,120.35,120.35,1149400002.0
2007-05-16 09:41:00,120.36,120.37,120.34,120.34,1149400002.0
2007-05-16 09:42:00,120.33,120.33,120.29,120.3,1779899982.0
2007-05-16 09:43:00,120.29,120.31,120.29,120.31,1779899982.0
2007-05-16 09:44:00,120.315,120.36,120.315,120.36,1779899982.0
2007-05-16 09:45:00,120.35,120.36,120.34,120.36,1508999964.0
2007-05-16 09:46:00,120.37,120.37,120.35,120.35,1508999964.0
2007-05-16 09:47:00,120.36,120.36,120.35,120.35,1508999964.0
2007-05-16 09:48:00,120.355,120.37,120.355,120.36,1508999964.0
2007-05-16 09:49:00,120.35,120.36,120.35,120.36,1114699972.0
2007-05-16 09:50:00,120.37,120.38,120.36,120.37,1114699972.0
2007-05-16 09:51:00,120.35,120.37,120.35,120.36,1962899976.0
2007-05-16 09:52:00,120.37,120.37,120.34,120.35,1962899976.0
2007-05-16 09:53:00,120.34,120.34,120.33,120.33,883999995.0
2007-05-16 09:54:00,120.34,120.35,120.34,120.34,883999995.0
2007-05-16 09:55:00,120.35,120.355,120.345,120.35,883999995.0
2007-05-16 09:56:00,120.35,120.35,120.345,120.35,565599995.0
2007-05-16 09:57:00,120.35,120.37,120.35,120.36,403999997.0
2007-05-16 09:58:00,120.37,120.37,120.355,120.36,480700009.0
2007-05-16 09:59:00,120.36,120.36,120.355,120.355,1305400003.0
2007-05-16 10:00:00,120.355,120.37,120.355,120.36,1317400001.0
2007-05-16 10:01:00,120.36,120.38,120.355,120.37,1706199977.0
2007-05-16 10:02:00,120.37,120.38,120.37,120.37,298399986.0
2007-05-16 10:03:00,120.35,120.36,120.35,120.35,797099989.0
2007-05-16 10:04:00,120.355,120.36,120.355,120.36,797099989.0
2007-05-16 10:05:00,120.36,120.36,120.35,120.35,1555600018.0
2007-05-16 10:06:00,120.35,120.37,120.35,120.36,1425599994.0
2007-05-16 10:07:00,120.36,120.36,120.355,120.355,175200000.0
2007-05-16 10:08:00,120.355,120.36,120.355,120.36,169100000.0
2007-05-16 10:09:00,120.36,120.37,120.35,120.355,1327500010.0
2007-05-16 10:10:00,120.355,120.36,120.345,120.345,1680300006.0
2007-05-16 10:11:00,120.345,120.36,120.345,120.36,1559600011.0
2007-05-16 10:12:00,120.36,120.36,120.345,120.36,1237799990.0
2007-05-16 10:13:00,120.36,120.36,120.35,120.35,1939699983.0
2007-05-16 10:14:00,120.35,120.36,120.345,120.35,837200004.0
2007-05-16 10:15:00,120.35,120.36,120.345,120.35,276199995.0
2007-05-16 10:16:00,120.35,120.35,120.34,120.35,1048899980.0
2007-05-16 10:17:00,120.35,120.35,120.335,120.34,2044000005.0
2007-05-16 10:18:00,120.34,120.34,120.33,120.33,2006599998.0
2007-05-16 10:19:00,120.32,120.33,120.31,120.32,2006599998.0
2007-05-16 10:20:00,120.31,120.32,120.31,120.31,2006599998.0
2007-05-16 10:21:00,120.32,120.33,120.32,120.32,2006599998.0
2007-05-16 10:22:00,120.33,120.34,120.325,120.33,2006599998.0
2007-05-16 10:23:00,120.335,120.36,120.335,120.35,510199988.0
2007-05-16 10:25:00,120.36,120.36,120.345,120.345,413799993.0
2007-05-16 10:26:00,120.35,120.35,120.33,120.34,546600014.0
2007-05-16 10:27:00,120.33,120.34,120.33,120.33,546600014.0
2007-05-16 10:28:00,120.345,120.36,120.345,120.35,546600014.0
2007-05-16 10:29:00,120.35,120.36,120.35,120.35,1936600045.0
2007-05-16 10:30:00,120.34,120.35,120.33,120.33,241799994.0
2007-05-16 10:31:00,120.34,120.34,120.32,120.32,241799994.0
2007-05-16 10:32:00,120.33,120.33,120.31,120.32,241799994.0
2007-05-16 10:33:00,120.31,120.32,120.31,120.32,241799994.0
2007-05-16 10:34:00,120.33,120.33,120.325,120.33,241799994.0
2007-05-16 10:35:00,120.33,120.35,120.33,120.34,1152000011.0
2007-05-16 10:37:00,120.34,120.36,120.335,120.335,1995199988.0
2007-05-16 10:38:00,120.32,120.33,120.32,120.33,1798199998.0
2007-05-16 10:39:00,120.32,120.33,120.32,120.33,1798199998.0
2007-05-16 10:41:00,120.32,120.33,120.32,120.32,1798199998.0
2007-05-16 10:42:00,120.33,120.33,120.32,120.32,1798199998.0
2007-05-16 10:43:00,120.33,120.36,120.33,120.35,1798199998.0
2007-05-16 10:44:00,120.35,120.36,120.35,120.35,2074300047.0
2007-05-16 10:45:00,120.35,120.37,120.35,120.37,2067299990.0
2007-05-16 10:46:00,120.34,120.35,120.33,120.35,710500015.0
2007-05-16 10:47:00,120.36,120.36,120.355,120.36,710500015.0
2007-05-16 10:48:00,120.36,120.38,120.355,120.37,1834900029.0
2007-05-16 10:49:00,120.35,120.36,120.35,120.35,1995299948.0
2007-05-16 10:50:00,120.36,120.37,120.355,120.37,1995299948.0
2007-05-16 10:51:00,120.37,120.37,120.36,120.36,844299991.0
2007-05-16 10:52:00,120.36,120.37,120.355,120.36,975700001.0
2007-05-16 10:53:00,120.36,120.36,120.33,120.33,698300002.0
2007-05-16 10:54:00,120.36,120.37,120.35,120.36,698300002.0
2007-05-16 10:55:00,120.355,120.37,120.35,120.36,1510899982.0
2007-05-16 10:56:00,120.36,120.37,120.355,120.37,1115999996.0
2007-05-16 10:57:00,120.37,120.37,120.37,120.37,1244700032.0
2007-05-16 10:58:00,120.37,120.37,120.35,120.36,2089499999.0
2007-05-16 10:59:00,120.37,120.39,120.37,120.38,2089499999.0
2007-05-16 11:00:00,120.38,120.38,120.365,120.375,1816999977.0
2007-05-16 11:01:00,120.36,120.36,120.36,120.36,496000012.0
2007-05-16 11:02:00,120.35,120.36,120.35,120.36,496000012.0
2007-05-16 11:03:00,120.35,120.36,120.35,120.36,496000012.0
2007-05-16 11:04:00,120.37,120.37,120.37,120.37,496000012.0
2007-05-16 11:05:00,120.35,120.37,120.35,120.37,496000012.0
2007-05-16 11:06:00,120.38,120.38,120.36,120.36,496000012.0
2007-05-16 11:07:00,120.35,120.36,120.34,120.36,496000012.0
2007-05-16 11:08:00,120.365,120.365,120.365,120.365,496000012.0
2007-05-16 11:09:00,120.37,120.38,120.365,120.375,1341299987.0
2007-05-16 11:10:00,120.37,120.38,120.36,120.37,383299994.0
2007-05-16 11:11:00,120.375,120.375,120.375,120.375,383299994.0
2007-05-16 11:12:00,120.375,120.38,120.37,120.375,2077499976.0
2007-05-16 11:13:00,120.375,120.375,120.375,120.375,255199991.0
2007-05-16 11:14:00,120.375,120.38,120.37,120.375,1597499980.0
2007-05-16 11:15:00,120.375,120.385,120.375,120.38,1833899989.0
2007-05-16 11:16:00,120.38,120.385,120.38,120.385,1927100011.0
2007-05-16 11:17:00,120.385,120.39,120.375,120.375,1054900018.0
2007-05-16 11:18:00,120.36,120.37,120.35,120.36,1830000015.0
2007-05-16 11:19:00,120.35,120.38,120.35,120.38,1830000015.0
2007-05-16 11:20:00,120.37,120.38,120.37,120.38,1830000015.0
2007-05-16 11:21:00,120.37,120.39,120.37,120.39,1830000015.0
2007-05-16 11:22:00,120.4,120.4,120.38,120.39,1830000015.0
2007-05-16 11:23:00,120.4,120.4,120.39,120.4,1830000015.0
2007-05-16 11:24:00,120.39,120.41,120.39,120.41,1830000015.0
2007-05-16 11:25:00,120.42,120.42,120.4,120.41,1830000015.0
2007-05-16 11:26:00,120.42,120.44,120.42,120.44,1830000015.0
2007-05-16 11:27:00,120.45,120.49,120.44,120.49,1830000015.0
2007-05-16 11:28:00,120.48,120.49,120.46,120.48,1830000015.0
2007-05-16 11:29:00,120.47,120.48,120.46,120.48,1830000015.0
2007-05-16 11:30:00,120.49,120.49,120.46,120.47,1830000015.0
2007-05-16 11:31:00,120.48,120.49,120.47,120.47,1830000015.0
2007-05-16 11:32:00,120.47,120.49,120.47,120.49,1066000012.0
2007-05-16 11:33:00,120.46,120.48,120.45,120.45,1855799976.0
2007-05-16 11:34:00,120.46,120.46,120.43,120.43,1855799976.0
2007-05-16 11:35:00,120.42,120.45,120.42,120.44,1855799976.0
2007-05-16 11:36:00,120.43,120.45,120.43,120.43,1855799976.0
2007-05-16 11:37:00,120.42,120.43,120.41,120.41,1855799976.0
2007-05-16 11:38:00,120.4,120.41,120.4,120.41,1855799976.0
2007-05-16 11:39:00,120.42,120.42,120.42,120.42,1855799976.0
2007-05-16 11:40:00,120.43,120.46,120.43,120.46,1855799976.0
2007-05-16 11:41:00,120.44,120.45,120.44,120.44,613600001.0
2007-05-16 11:42:00,120.45,120.45,120.445,120.45,613600001.0
2007-05-16 11:43:00,120.43,120.45,120.43,120.44,1366999962.0
2007-05-16 11:44:00,120.45,120.47,120.45,120.46,1366999962.0
2007-05-16 11:45:00,120.47,120.48,120.46,120.46,1366999962.0
2007-05-16 11:46:00,120.48,120.48,120.46,120.46,1366999962.0
2007-05-16 11:47:00,120.44,120.45,120.44,120.45,919599999.0
2007-05-16 11:48:00,120.46,120.46,120.45,120.455,919599999.0
2007-05-16 11:49:00,120.46,120.46,120.44,120.46,1143807016.0
2007-05-16 11:50:00,120.47,120.49,120.47,120.48,1143807016.0
2007-05-16 11:52:00,120.49,120.51,120.49,120.5,1143807016.0
2007-05-16 11:53:00,120.49,120.5,120.48,120.48,1143807016.0
2007-05-16 11:54:00,120.5,120.52,120.5,120.51,1143807016.0
2007-05-16 11:55:00,120.48,120.49,120.47,120.48,220899996.0
2007-05-16 11:56:00,120.49,120.5,120.485,120.485,220899996.0
2007-05-16 11:57:00,120.485,120.49,120.475,120.48,790799982.0
2007-05-16 11:58:00,120.48,120.48,120.47,120.48,1796799976.0
2007-05-16 11:59:00,120.48,120.48,120.47,120.47,1796799976.0
2007-05-16 12:00:00,120.47,120.48,120.465,120.465,2120300010.0
2007-05-16 12:01:00,120.47,120.47,120.46,120.46,915899993.0
2007-05-16 12:02:00,120.47,120.47,120.46,120.46,915899993.0
2007-05-16 12:03:00,120.475,120.48,120.465,120.475,915899993.0
2007-05-16 12:04:00,120.48,120.48,120.465,120.48,735799995.0
2007-05-16 12:05:00,120.47,120.47,120.46,120.47,956400001.0
2007-05-16 12:06:00,120.46,120.47,120.45,120.47,956400001.0
2007-05-16 12:07:00,120.46,120.46,120.45,120.46,956400001.0
2007-05-16 12:08:00,120.48,120.49,120.465,120.49,956400001.0
2007-05-16 12:09:00,120.49,120.5,120.485,120.49,492099989.0
2007-05-16 12:10:00,120.49,120.5,120.485,120.485,222800001.0
2007-05-16 12:11:00,120.49,120.49,120.475,120.49,472299995.0
2007-05-16 12:12:00,120.49,120.49,120.475,120.48,1093999995.0
2007-05-16 12:13:00,120.485,120.485,120.47,120.48,1547899978.0
2007-05-16 12:14:00,120.45,120.47,120.45,120.47,1739800008.0
2007-05-16 12:15:00,120.45,120.47,120.45,120.45,1739800008.0
2007-05-16 12:16:00,120.48,120.49,120.465,120.47,1739800008.0
2007-05-16 12:17:00,120.45,120.46,120.45,120.45,1215500006.0
2007-05-16 12:18:00,120.46,120.47,120.45,120.47,1215500006.0
2007-05-16 12:19:00,120.49,120.49,120.465,120.465,1215500006.0
2007-05-16 12:20:00,120.45,120.46,120.45,120.46,668200011.0
2007-05-16 12:21:00,120.47,120.48,120.47,120.47,668200011.0
2007-05-16 12:22:00,120.47,120.48,120.465,120.47,1259999983.0
2007-05-16 12:24:00,120.47,120.47,120.46,120.46,1165799979.0
2007-05-16 12:25:00,120.47,120.47,120.47,120.47,1165799979.0
2007-05-16 12:26:00,120.48,120.48,120.47,120.47,599999996.0
2007-05-16 12:27:00,120.47,120.48,120.46,120.47,2051500013.0
2007-05-16 12:28:00,120.465,120.48,120.465,120.465,794800000.0
2007-05-16 12:29:00,120.47,120.49,120.465,120.47,1066200006.0
2007-05-16 12:30:00,120.465,120.48,120.465,120.465,1670200002.0
2007-05-16 12:31:00,120.465,120.49,120.465,120.48,698399997.0
2007-05-16 12:32:00,120.48,120.5,120.48,120.48,1609500022.0
2007-05-16 12:33:00,120.47,120.48,120.46,120.47,1210999976.0
2007-05-16 12:34:00,120.475,120.49,120.475,120.48,1210999976.0
2007-05-16 12:35:00,120.48,120.48,120.46,120.47,222000000.0
2007-05-16 12:36:00,120.48,120.48,120.48,120.48,222000000.0
2007-05-16 12:37:00,120.48,120.49,120.465,120.47,842800018.0
2007-05-16 12:38:00,120.45,120.46,120.45,120.45,1373300002.0
2007-05-16 12:39:00,120.47,120.49,120.47,120.48,1373300002.0
2007-05-16 12:40:00,120.48,120.48,120.465,120.465,793999998.0
2007-05-16 12:41:00,120.46,120.47,120.46,120.46,940299991.0
2007-05-16 12:42:00,120.47,120.47,120.46,120.46,940299991.0
2007-05-16 12:43:00,120.47,120.47,120.45,120.455,1811000023.0
2007-05-16 12:44:00,120.46,120.47,120.45,120.47,726199997.0
2007-05-16 12:45:00,120.46,120.46,120.45,120.45,1540399966.0
2007-05-16 12:46:00,120.47,120.47,120.45,120.46,1540399966.0
2007-05-16 12:47:00,120.46,120.47,120.455,120.46,1368299956.0
2007-05-16 12:48:00,120.44,120.44,120.43,120.43,1109399994.0
2007-05-16 12:49:00,120.44,120.46,120.44,120.46,1109399994.0
2007-05-16 12:50:00,120.465,120.47,120.45,120.46,1076300007.0
2007-05-16 12:51:00,120.46,120.47,120.45,120.47,1690099996.0
2007-05-16 12:52:00,120.45,120.45,120.44,120.44,1480800001.0
2007-05-16 12:53:00,120.445,120.46,120.44,120.45,1480800001.0
2007-05-16 12:54:00,120.45,120.46,120.445,120.46,875999999.0
2007-05-16 12:55:00,120.45,120.45,120.44,120.44,1096699992.0
2007-05-16 12:56:00,120.45,120.46,120.445,120.45,1096699992.0
2007-05-16 12:57:00,120.45,120.45,120.44,120.45,1416499993.0
2007-05-16 12:58:00,120.445,120.47,120.445,120.46,1416499993.0
2007-05-16 12:59:00,120.44,120.45,120.44,120.44,1778900014.0
2007-05-16 13:00:00,120.46,120.46,120.45,120.45,1778900014.0
2007-05-16 13:01:00,120.45,120.46,120.45,120.45,1794600019.0
2007-05-16 13:02:00,120.45,120.47,120.45,120.46,1085999997.0
2007-05-16 13:03:00,120.46,120.46,120.445,120.445,1123999984.0
2007-05-16 13:04:00,120.445,120.45,120.44,120.44,1876499985.0
2007-05-16 13:05:00,120.44,120.45,120.44,120.44,1550099987.0
2007-05-16 13:06:00,120.42,120.42,120.4,120.4,1780000020.0
2007-05-16 13:07:00,120.39,120.42,120.39,120.42,1780000020.0
2007-05-16 13:08:00,120.43,120.45,120.43,120.44,1780000020.0
2007-05-16 13:09:00,120.45,120.45,120.43,120.45,1780000020.0
2007-05-16 13:10:00,120.44,120.45,120.44,120.44,1780000020.0
2007-05-16 13:11:00,120.45,120.45,120.44,120.44,1780000020.0
2007-05-16 13:12:00,120.45,120.45,120.45,120.45,1780000020.0
2007-05-16 13:13:00,120.46,120.47,120.45,120.46,1780000020.0
2007-05-16 13:14:00,120.465,120.47,120.465,120.47,1780000020.0
2007-05-16 13:15:00,120.45,120.46,120.45,120.46,1876900002.0
2007-05-16 13:16:00,120.47,120.47,120.45,120.47,1876900002.0
2007-05-16 13:17:00,120.47,120.48,120.47,120.47,1147600003.0
2007-05-16 13:18:00,120.45,120.46,120.45,120.46,2006500017.0
2007-05-16 13:19:00,120.46,120.47,120.46,120.47,2006500017.0
2007-05-16 13:20:00,120.47,120.47,120.46,120.46,1041400007.0
2007-05-16 13:21:00,120.47,120.47,120.47,120.47,1041400007.0
2007-05-16 13:22:00,120.48,120.5,120.48,120.48,1041400007.0
2007-05-16 13:23:00,120.47,120.48,120.46,120.46,1041400007.0
2007-05-16 13:24:00,120.45,120.46,120.45,120.45,1041400007.0
2007-05-16 13:25:00,120.44,120.47,120.44,120.45,1041400007.0
2007-05-16 13:26:00,120.48,120.48,120.465,120.47,1041400007.0
2007-05-16 13:27:00,120.47,120.47,120.46,120.46,1561399990.0
2007-05-16 13:28:00,120.47,120.47,120.46,120.46,1561399990.0
2007-05-16 13:29:00,120.47,120.49,120.47,120.48,1561399990.0
2007-05-16 13:30:00,120.46,120.46,120.45,120.46,1095699975.0
2007-05-16 13:31:00,120.45,120.46,120.44,120.45,1095699975.0
2007-05-16 13:32:00,120.44,120.45,120.44,120.45,1095699975.0
2007-05-16 13:33:00,120.46,120.46,120.455,120.46,1095699975.0
2007-05-16 13:34:00,120.44,120.46,120.44,120.46,1427399955.0
2007-05-16 13:35:00,120.45,120.45,120.44,120.45,1427399955.0
2007-05-16 13:36:00,120.47,120.47,120.45,120.455,1427399955.0
2007-05-16 13:37:00,120.44,120.46,120.44,120.46,2111599975.0
2007-05-16 13:38:00,120.45,120.47,120.45,120.47,2111599975.0
2007-05-16 13:39:00,120.46,120.47,120.45,120.47,2111599975.0
2007-05-16 13:40:00,120.46,120.48,120.46,120.48,2111599975.0
2007-05-16 13:41:00,120.47,120.48,120.46,120.48,2111599975.0
2007-05-16 13:42:00,120.47,120.48,120.47,120.47,2111599975.0
2007-05-16 13:43:00,120.46,120.46,120.45,120.45,2111599975.0
2007-05-16 13:44:00,120.46,120.47,120.45,120.47,2111599975.0
2007-05-16 13:45:00,120.46,120.47,120.46,120.47,2111599975.0
2007-05-16 13:46:00,120.46,120.47,120.46,120.46,2111599975.0
2007-05-16 13:47:00,120.48,120.48,120.47,120.48,2111599975.0
2007-05-16 13:48:00,120.46,120.47,120.45,120.46,1458199998.0
2007-05-16 13:49:00,120.47,120.47,120.46,120.46,1458199998.0
2007-05-16 13:50:00,120.47,120.48,120.47,120.47,1458199998.0
2007-05-16 13:51:00,120.49,120.49,120.485,120.49,1458199998.0
2007-05-16 13:52:00,120.47,120.48,120.47,120.48,985800006.0
2007-05-16 13:53:00,120.49,120.5,120.49,120.49,985800006.0
2007-05-16 13:54:00,120.47,120.48,120.47,120.48,2018499993.0
2007-05-16 13:55:00,120.49,120.49,120.47,120.47,2018499993.0
2007-05-16 13:56:00,120.49,120.49,120.48,120.48,2018499993.0
2007-05-16 13:57:00,120.5,120.51,120.485,120.495,2018499993.0
2007-05-16 13:58:00,120.5,120.5,120.49,120.5,1426899984.0
2007-05-16 13:59:00,120.49,120.5,120.49,120.5,1426899984.0
2007-05-16 14:00:00,120.51,120.51,120.5,120.5,1426899984.0
2007-05-16 14:01:00,120.505,120.52,120.5,120.515,1426899984.0
2007-05-16 14:02:00,120.5,120.55,120.5,120.54,1256700013.0
2007-05-16 14:03:00,120.55,120.61,120.54,120.57,1256700013.0
2007-05-16 14:04:00,120.56,120.57,120.54,120.54,1256700013.0
2007-05-16 14:05:00,120.56,120.57,120.555,120.56,1256700013.0
2007-05-16 14:06:00,120.54,120.55,120.49,120.49,2106499971.0
2007-05-16 14:07:00,120.5,120.51,120.49,120.5,2106499971.0
2007-05-16 14:08:00,120.52,120.52,120.51,120.52,2106499971.0
2007-05-16 14:09:00,120.5,120.51,120.5,120.51,1864799988.0
2007-05-16 14:10:00,120.52,120.52,120.51,120.51,1864799988.0
2007-05-16 14:11:00,120.5,120.5,120.47,120.48,1864799988.0
2007-05-16 14:12:00,120.49,120.52,120.49,120.52,1864799988.0
2007-05-16 14:13:00,120.525,120.55,120.525,120.535,1864799988.0
2007-05-16 14:14:00,120.52,120.53,120.52,120.53,1441299982.0
2007-05-16 14:15:00,120.54,120.54,120.53,120.53,1441299982.0
2007-05-16 14:16:00,120.54,120.54,120.5,120.51,1441299982.0
2007-05-16 14:17:00,120.53,120.53,120.51,120.53,1441299982.0
2007-05-16 14:18:00,120.52,120.53,120.52,120.53,1860699991.0
2007-05-16 14:19:00,120.54,120.54,120.53,120.53,1860699991.0
2007-05-16 14:20:00,120.54,120.55,120.53,120.535,1860699991.0
2007-05-16 14:21:00,120.54,120.54,120.53,120.53,1736100013.0
2007-05-16 14:22:00,120.54,120.55,120.54,120.54,1736100013.0
2007-05-16 14:23:00,120.54,120.55,120.54,120.54,1953800002.0
2007-05-16 14:24:00,120.56,120.57,120.555,120.56,1953800002.0
2007-05-16 14:26:00,120.54,120.54,120.53,120.53,1200100004.0
2007-05-16 14:27:00,120.54,120.58,120.54,120.57,1200100004.0
2007-05-16 14:28:00,120.58,120.58,120.55,120.56,1200100004.0
2007-05-16 14:29:00,120.57,120.57,120.55,120.55,1200100004.0
2007-05-16 14:30:00,120.57,120.59,120.53,120.53,1200100004.0
2007-05-16 14:31:00,120.54,120.55,120.5,120.5,1200100004.0
2007-05-16 14:32:00,120.51,120.55,120.51,120.55,1200100004.0
2007-05-16 14:35:00,120.58,120.59,120.58,120.585,1200100004.0
2007-05-16 14:36:00,120.56,120.57,120.56,120.57,1714900005.0
2007-05-16 14:37:00,120.55,120.56,120.53,120.53,1714900005.0
2007-05-16 14:38:00,120.54,120.55,120.54,120.55,1714900005.0
2007-05-16 14:39:00,120.56,120.57,120.56,120.57,1714900005.0
2007-05-16 14:40:00,120.58,120.6,120.58,120.59,1714900005.0
2007-05-16 14:41:00,120.6,120.66,120.59,120.66,1714900005.0
2007-05-16 14:42:00,120.67,120.69,120.65,120.67,1714900005.0
2007-05-16 14:43:00,120.66,120.69,120.66,120.67,1714900005.0
2007-05-16 14:44:00,120.68,120.7,120.66,120.66,1714900005.0
2007-05-16 14:45:00,120.66,120.66,120.64,120.65,1700600009.0
2007-05-16 14:46:00,120.64,120.65,120.64,120.64,1700600009.0
2007-05-16 14:47:00,120.65,120.66,120.64,120.64,1700600009.0
2007-05-16 14:48:00,120.63,120.66,120.63,120.66,1700600009.0
2007-05-16 14:49:00,120.65,120.67,120.65,120.67,1700600009.0
2007-05-16 14:50:00,120.66,120.66,120.63,120.64,1700600009.0
2007-05-16 14:51:00,120.65,120.66,120.63,120.64,1700600009.0
2007-05-16 14:52:00,120.65,120.65,120.63,120.64,1700600009.0
2007-05-16 14:53:00,120.65,120.66,120.65,120.65,1700600009.0
2007-05-16 14:54:00,120.64,120.66,120.64,120.65,1700600009.0
2007-05-16 14:55:00,120.66,120.66,120.65,120.65,1700600009.0
2007-05-16 14:56:00,120.66,120.67,120.64,120.65,1700600009.0
2007-05-16 14:57:00,120.65,120.66,120.645,120.65,1565300006.0
2007-05-16 14:58:00,120.63,120.64,120.62,120.63,2104900017.0
2007-05-16 14:59:00,120.62,120.63,120.6,120.61,2104900017.0
2007-05-16 15:00:00,120.6,120.62,120.56,120.56,2104900017.0
2007-05-16 15:01:00,120.57,120.61,120.57,120.6,2104900017.0
2007-05-16 15:02:00,120.59,120.6,120.58,120.59,2104900017.0
2007-05-16 15:03:00,120.585,120.6,120.575,120.59,2104900017.0
2007-05-16 15:04:00,120.59,120.6,120.58,120.6,448900003.0
2007-05-16 15:05:00,120.61,120.61,120.6,120.6,448900003.0
2007-05-16 15:06:00,120.61,120.61,120.59,120.6,448900003.0
2007-05-16 15:07:00,120.59,120.61,120.58,120.6,448900003.0
2007-05-16 15:08:00,120.59,120.62,120.59,120.61,448900003.0
2007-05-16 15:09:00,120.63,120.63,120.615,120.615,448900003.0
2007-05-16 15:10:00,120.6,120.61,120.59,120.6,2115900008.0
2007-05-16 15:11:00,120.61,120.61,120.6,120.6,2115900008.0
2007-05-16 15:12:00,120.61,120.61,120.59,120.59,2115900008.0
2007-05-16 15:13:00,120.61,120.63,120.595,120.63,2115900008.0
2007-05-16 15:14:00,120.63,120.65,120.63,120.64,923900013.0
2007-05-16 15:15:00,120.62,120.65,120.61,120.65,923900013.0
2007-05-16 15:16:00,120.64,120.69,120.64,120.67,923900013.0
2007-05-16 15:17:00,120.66,120.66,120.64,120.65,923900013.0
2007-05-16 15:18:00,120.64,120.65,120.64,120.64,923900013.0
2007-05-16 15:19:00,120.63,120.65,120.62,120.65,923900013.0
2007-05-16 15:20:00,120.63,120.65,120.63,120.65,923900013.0
2007-05-16 15:22:00,120.66,120.66,120.65,120.65,923900013.0
2007-05-16 15:23:00,120.65,120.65,120.64,120.65,1630200025.0
2007-05-16 15:24:00,120.66,120.67,120.66,120.66,1630200025.0
2007-05-16 15:25:00,120.64,120.65,120.63,120.63,1971000001.0
2007-05-16 15:26:00,120.65,120.66,120.64,120.65,1971000001.0
2007-05-16 15:27:00,120.66,120.66,120.65,120.65,1971000001.0
2007-05-16 15:28:00,120.66,120.67,120.65,120.65,1971000001.0
2007-05-16 15:29:00,120.66,120.66,120.63,120.63,1971000001.0
2007-05-16 15:30:00,120.64,120.66,120.625,120.66,1971000001.0
2007-05-16 15:31:00,120.66,120.67,120.66,120.67,1861899992.0
2007-05-16 15:32:00,120.66,120.67,120.65,120.65,1861899992.0
2007-05-16 15:33:00,120.66,120.66,120.64,120.65,1861899992.0
2007-05-16 15:34:00,120.66,120.66,120.64,120.65,1861899992.0
2007-05-16 15:35:00,120.64,120.66,120.64,120.66,1861899992.0
2007-05-16 15:36:00,120.65,120.66,120.65,120.65,1861899992.0
2007-05-16 15:37:00,120.66,120.68,120.66,120.67,1861899992.0
2007-05-16 15:38:00,120.65,120.67,120.65,120.67,1801000002.0
2007-05-16 15:39:00,120.68,120.69,120.67,120.68,1801000002.0
2007-05-16 15:40:00,120.66,120.67,120.66,120.67,1813000008.0
2007-05-16 15:41:00,120.68,120.69,120.67,120.69,1813000008.0
2007-05-16 15:42:00,120.69,120.69,120.67,120.68,2048100010.0
2007-05-16 15:43:00,120.69,120.69,120.67,120.68,674400011.0
2007-05-16 15:44:00,120.66,120.67,120.65,120.65,1205600003.0
2007-05-16 15:45:00,120.66,120.66,120.65,120.65,1205600003.0
2007-05-16 15:46:00,120.66,120.66,120.65,120.65,1205600003.0
2007-05-16 15:47:00,120.64,120.65,120.62,120.63,672699992.0
2007-05-16 15:48:00,120.62,120.63,120.62,120.62,672699992.0
2007-05-16 15:49:00,120.63,120.63,120.625,120.63,672699992.0
2007-05-16 15:50:00,120.61,120.62,120.61,120.61,1804900029.0
2007-05-16 15:51:00,120.6,120.63,120.6,120.63,1804900029.0
2007-05-16 15:52:00,120.64,120.65,120.63,120.65,1804900029.0
2007-05-16 15:53:00,120.63,120.64,120.63,120.64,1241399989.0
2007-05-16 15:54:00,120.65,120.65,120.64,120.64,1241399989.0
2007-05-16 15:55:00,120.65,120.66,120.645,120.65,1241399989.0
2007-05-16 15:56:00,120.65,120.68,120.65,120.66,1892100001.0
2007-05-16 15:57:00,120.67,120.68,120.66,120.67,1892100001.0
2007-05-16 15:58:00,120.68,120.68,120.65,120.65,1892100001.0
2007-05-16 15:59:00,120.655,120.67,120.655,120.67,1892100001.0
2007-05-16 16:00:00,120.67,120.67,120.65,120.67,2144800011.0
2007-05-16 16:01:00,120.66,120.66,120.64,120.65,2144800011.0
2007-05-16 16:02:00,120.64,120.64,120.61,120.61,2144800011.0
2007-05-16 16:03:00,120.63,120.63,120.61,120.63,2144800011.0
2007-05-16 16:04:00,120.64,120.65,120.63,120.64,2144800011.0
2007-05-16 16:05:00,120.65,120.65,120.65,120.65,2144800011.0
2007-05-16 16:06:00,120.64,120.67,120.64,120.67,2144800011.0
2007-05-16 16:07:00,120.66,120.67,120.65,120.65,2144800011.0
2007-05-16 16:08:00,120.66,120.67,120.64,120.67,2144800011.0
2007-05-16 16:09:00,120.66,120.73,120.66,120.73,2144800011.0
2007-05-16 16:10:00,120.74,120.76,120.73,120.75,2144800011.0
2007-05-16 16:11:00,120.74,120.77,120.74,120.77,2144800011.0
2007-05-16 16:12:00,120.76,120.77,120.75,120.76,2144800011.0
2007-05-16 16:13:00,120.775,120.785,120.76,120.77,2144800011.0
2007-05-16 16:14:00,120.76,120.76,120.73,120.74,568999997.0
2007-05-16 16:15:00,120.75,120.75,120.75,120.75,568999997.0
2007-05-16 16:16:00,120.73,120.74,120.73,120.74,1119700006.0
2007-05-16 16:17:00,120.73,120.74,120.73,120.74,1119700006.0
2007-05-16 16:18:00,120.75,120.76,120.74,120.75,1119700006.0
2007-05-16 16:19:00,120.75,120.76,120.735,120.745,1403900013.0
2007-05-16 16:20:00,120.75,120.77,120.745,120.75,1012500001.0
2007-05-16 16:21:00,120.75,120.75,120.73,120.73,1671299992.0
2007-05-16 16:22:00,120.73,120.73,120.71,120.71,1975399997.0
2007-05-16 16:23:00,120.72,120.73,120.72,120.725,1975399997.0
2007-05-16 16:24:00,120.725,120.74,120.72,120.74,1969700006.0
2007-05-16 16:25:00,120.71,120.72,120.71,120.72,1998299979.0
2007-05-16 16:26:00,120.73,120.73,120.715,120.72,1998299979.0
2007-05-16 16:27:00,120.72,120.73,120.71,120.72,1673999998.0
2007-05-16 16:28:00,120.71,120.715,120.7,120.71,698700003.0
2007-05-16 16:29:00,120.69,120.69,120.64,120.66,1857500003.0
2007-05-16 16:30:00,120.65,120.67,120.64,120.66,1857500003.0
2007-05-16 16:31:00,120.65,120.66,120.65,120.66,1857500003.0
2007-05-16 16:32:00,120.65,120.69,120.65,120.68,1857500003.0
2007-05-16 16:33:00,120.69,120.69,120.68,120.68,1857500003.0
2007-05-16 16:34:00,120.69,120.69,120.67,120.68,1857500003.0
2007-05-16 16:35:00,120.67,120.67,120.64,120.64,1857500003.0
2007-05-16 16:36:00,120.63,120.65,120.63,120.65,1857500003.0
2007-05-16 16:37:00,120.66,120.67,120.65,120.65,1857500003.0
2007-05-16 16:38:00,120.66,120.68,120.65,120.68,1857500003.0
2007-05-16 16:39:00,120.69,120.7,120.675,120.68,1857500003.0
2007-05-16 16:40:00,120.67,120.68,120.65,120.66,1847500021.0
2007-05-16 16:41:00,120.65,120.66,120.65,120.66,1847500021.0
2007-05-16 16:42:00,120.67,120.67,120.65,120.66,1847500021.0
2007-05-16 16:43:00,120.66,120.66,120.66,120.66,1872200017.0
2007-05-16 16:44:00,120.65,120.66,120.65,120.66,1872200017.0
2007-05-16 16:45:00,120.65,120.65,120.65,120.65,1872200017.0
2007-05-16 16:46:00,120.66,120.67,120.65,120.66,1872200017.0
2007-05-16 16:47:00,120.67,120.69,120.67,120.69,1872200017.0
2007-05-16 16:48:00,120.67,120.69,120.67,120.69,1965299996.0
2007-05-16 16:49:00,120.68,120.71,120.68,120.71,1965299996.0
2007-05-16 16:50:00,120.7,120.73,120.7,120.73,1965299996.0
2007-05-16 16:51:00,120.74,120.75,120.73,120.73,1965299996.0
2007-05-16 16:52:00,120.74,120.74,120.685,120.69,1965299996.0
2007-05-16 16:53:00,120.69,120.71,120.68,120.68,1844300006.0
2007-05-16 16:54:00,120.68,120.69,120.665,120.68,1544099997.0
2007-05-16 16:55:00,120.68,120.69,120.665,120.67,1610400013.0
2007-05-16 16:56:00,120.67,120.67,120.65,120.65,1489800000.0
2007-05-16 16:57:00,120.67,120.7,120.67,120.7,1489800000.0
2007-05-16 16:58:00,120.7,120.7,120.68,120.68,587700008.0
2007-05-16 16:59:00,120.67,120.68,120.66,120.66,587700008.0
2007-05-16 17:00:00,120.675,120.7,120.675,120.7,587700008.0
2007-05-16 17:01:00,120.67,120.68,120.66,120.66,1298899994.0
2007-05-16 17:02:00,120.67,120.68,120.66,120.68,1298899994.0
2007-05-16 17:03:00,120.69,120.69,120.68,120.69,1298899994.0
2007-05-16 17:04:00,120.69,120.69,120.68,120.69,204000001.0
2007-05-16 17:05:00,120.69,120.71,120.69,120.7,1249850007.0
2007-05-16 17:06:00,120.68,120.7,120.63,120.7,2118300010.0
2007-05-16 17:07:00,120.69,120.73,120.69,120.7,2118300010.0
2007-05-16 17:08:00,120.69,120.73,120.68,120.73,2118300010.0
2007-05-16 17:09:00,120.72,120.77,120.72,120.76,2118300010.0
2007-05-16 17:10:00,120.75,120.75,120.64,120.64,2118300010.0
2007-05-16 17:11:00,120.63,120.7,120.63,120.7,2118300010.0
2007-05-16 17:12:00,120.69,120.71,120.66,120.66,2118300010.0
2007-05-16 17:13:00,120.66,120.74,120.66,120.705,2118300010.0
2007-05-16 17:14:00,120.71,120.72,120.69,120.7,909100023.0
2007-05-16 17:15:00,120.69,120.7,120.66,120.67,909100023.0
2007-05-16 17:16:00,120.68,120.68,120.65,120.67,909100023.0
2007-05-16 17:17:00,120.66,120.7,120.65,120.68,909100023.0
2007-05-16 17:18:00,120.69,120.73,120.68,120.72,909100023.0
2007-05-16 17:19:00,120.71,120.71,120.68,120.68,909100023.0
2007-05-16 17:20:00,120.69,120.72,120.69,120.72,909100023.0
2007-05-16 17:21:00,120.73,120.75,120.71,120.71,909100023.0
2007-05-16 17:22:00,120.72,120.72,120.7,120.71,909100023.0
2007-05-16 17:23:00,120.7,120.71,120.69,120.7,909100023.0
2007-05-16 17:24:00,120.69,120.7,120.69,120.7,909100023.0
2007-05-16 17:25:00,120.69,120.71,120.69,120.7,909100023.0
2007-05-16 17:26:00,120.72,120.72,120.71,120.71,909100023.0
2007-05-16 17:27:00,120.72,120.72,120.7,120.7,909100023.0
2007-05-16 17:28:00,120.68,120.69,120.67,120.67,945800007.0
2007-05-16 17:29:00,120.68,120.7,120.67,120.69,945800007.0
2007-05-16 17:30:00,120.7,120.72,120.7,120.72,945800007.0
2007-05-16 17:31:00,120.71,120.71,120.66,120.67,945800007.0
2007-05-16 17:32:00,120.68,120.68,120.66,120.68,945800007.0
2007-05-16 17:33:00,120.67,120.69,120.67,120.68,945800007.0
2007-05-16 17:34:00,120.7,120.75,120.69,120.74,945800007.0
2007-05-16 17:35:00,120.73,120.73,120.71,120.71,945800007.0
2007-05-16 17:36:00,120.72,120.73,120.71,120.71,945800007.0
2007-05-16 17:37:00,120.72,120.75,120.72,120.74,945800007.0
2007-05-16 17:38:00,120.75,120.76,120.74,120.74,945800007.0
2007-05-16 17:39:00,120.74,120.75,120.73,120.74,1290200006.0
2007-05-16 17:40:00,120.73,120.75,120.73,120.74,1290200006.0
2007-05-16 17:41:00,120.73,120.74,120.72,120.74,1290200006.0
2007-05-16 17:42:00,120.75,120.76,120.745,120.745,1290200006.0
2007-05-16 17:43:00,120.74,120.74,120.73,120.74,1771099998.0
2007-05-16 17:44:00,120.75,120.75,120.74,120.75,1771099998.0
2007-05-16 17:45:00,120.74,120.76,120.74,120.76,1771099998.0
2007-05-16 17:46:00,120.77,120.78,120.76,120.76,1771099998.0
2007-05-16 17:47:00,120.77,120.77,120.75,120.75,1771099998.0
2007-05-16 17:48:00,120.74,120.78,120.74,120.75,1771099998.0
2007-05-16 17:49:00,120.73,120.74,120.72,120.73,1771099998.0
2007-05-16 17:50:00,120.72,120.75,120.72,120.75,1771099998.0
2007-05-16 17:51:00,120.76,120.76,120.75,120.75,1771099998.0
2007-05-16 17:52:00,120.73,120.74,120.73,120.74,1703300017.0
2007-05-16 17:53:00,120.75,120.75,120.73,120.74,1703300017.0
2007-05-16 17:54:00,120.745,120.76,120.735,120.745,1703300017.0
2007-05-16 17:55:00,120.745,120.78,120.745,120.775,835100000.0
2007-05-16 17:56:00,120.77,120.77,120.73,120.73,1776900009.0
2007-05-16 17:57:00,120.72,120.74,120.72,120.73,1776900009.0
2007-05-16 17:58:00,120.72,120.75,120.72,120.73,1776900009.0
2007-05-16 17:59:00,120.74,120.75,120.72,120.73,1776900009.0
2007-05-16 18:00:00,120.72,120.73,120.71,120.71,1776900009.0
2007-05-16 18:01:00,120.72,120.73,120.72,120.72,1776900009.0
2007-05-16 18:02:00,120.73,120.73,120.72,120.73,1776900009.0
2007-05-16 18:03:00,120.74,120.77,120.74,120.75,1776900009.0
2007-05-16 18:04:00,120.74,120.79,120.72,120.79,1776900009.0
2007-05-16 18:05:00,120.8,120.8,120.78,120.8,1776900009.0
2007-05-16 18:06:00,120.79,120.8,120.76,120.77,1776900009.0
2007-05-16 18:07:00,120.78,120.8,120.77,120.78,1776900009.0
2007-05-16 18:08:00,120.77,120.79,120.77,120.79,1776900009.0
2007-05-16 18:09:00,120.8,120.81,120.79,120.79,1776900009.0
2007-05-16 18:10:00,120.77,120.79,120.77,120.79,1340099994.0
2007-05-16 18:11:00,120.8,120.8,120.78,120.78,1340099994.0
2007-05-16 18:12:00,120.77,120.77,120.75,120.76,1340099994.0
2007-05-16 18:13:00,120.75,120.76,120.74,120.75,1340099994.0
2007-05-16 18:14:00,120.77,120.79,120.765,120.78,1340099994.0
2007-05-16 18:15:00,120.78,120.79,120.765,120.765,1065099990.0
2007-05-16 18:16:00,120.75,120.76,120.74,120.75,1584539992.0
2007-05-16 18:17:00,120.74,120.75,120.7,120.71,1584539992.0
2007-05-16 18:18:00,120.72,120.73,120.705,120.73,1584539992.0
2007-05-16 18:19:00,120.71,120.72,120.69,120.7,838500018.0
2007-05-16 18:20:00,120.69,120.7,120.69,120.69,838500018.0
2007-05-16 18:21:00,120.7,120.72,120.69,120.72,838500018.0
2007-05-16 18:22:00,120.73,120.74,120.72,120.73,838500018.0
2007-05-16 18:23:00,120.72,120.72,120.7,120.7,838500018.0
2007-05-16 18:24:00,120.71,120.71,120.7,120.71,838500018.0
2007-05-16 18:25:00,120.72,120.73,120.72,120.72,838500018.0
2007-05-16 18:26:00,120.71,120.74,120.71,120.74,838500018.0
2007-05-16 18:27:00,120.75,120.75,120.745,120.75,838500018.0
2007-05-16 18:28:00,120.75,120.75,120.735,120.74,1208500024.0
2007-05-16 18:29:00,120.74,120.74,120.72,120.73,1404400011.0
2007-05-16 18:30:00,120.72,120.72,120.72,120.72,1404400011.0
2007-05-16 18:32:00,120.73,120.73,120.73,120.73,1404400011.0
2007-05-16 18:33:00,120.75,120.75,120.725,120.73,1404400011.0
2007-05-16 18:34:00,120.71,120.71,120.71,120.71,2063599989.0
2007-05-16 18:35:00,120.725,120.73,120.725,120.73,2063599989.0
2007-05-16 18:36:00,120.725,120.73,120.72,120.72,1679400022.0
2007-05-16 18:37:00,120.71,120.71,120.7,120.71,1906699995.0
2007-05-16 18:38:00,120.71,120.72,120.7,120.71,1906699995.0
2007-05-16 18:39:00,120.71,120.71,120.71,120.71,1750099982.0
2007-05-16 18:40:00,120.72,120.73,120.72,120.73,1750099982.0
2007-05-16 18:41:00,120.72,120.73,120.72,120.72,1750099982.0
2007-05-16 18:43:00,120.71,120.72,120.71,120.72,1750099982.0
2007-05-16 18:44:00,120.72,120.74,120.72,120.74,1750099982.0
2007-05-16 18:45:00,120.71,120.72,120.71,120.71,1412999997.0
2007-05-16 18:46:00,120.72,120.72,120.72,120.72,1412999997.0
2007-05-16 18:47:00,120.71,120.73,120.71,120.72,1412999997.0
2007-05-16 18:49:00,120.71,120.71,120.71,120.71,1412999997.0
2007-05-16 18:50:00,120.72,120.73,120.72,120.73,1412999997.0
2007-05-16 18:51:00,120.72,120.73,120.72,120.72,1412999997.0
2007-05-16 18:52:00,120.73,120.74,120.72,120.73,1412999997.0
2007-05-16 18:53:00,120.7,120.71,120.7,120.7,2092900009.0
2007-05-16 18:54:00,120.71,120.71,120.7,120.71,2092900009.0
2007-05-16 18:55:00,120.73,120.73,120.72,120.72,2092900009.0
2007-05-16 18:56:00,120.73,120.74,120.73,120.74,2092900009.0
2007-05-16 18:57:00,120.74,120.75,120.725,120.745,2117000001.0
2007-05-16 18:58:00,120.74,120.75,120.74,120.74,423400003.0
2007-05-16 18:59:00,120.735,120.75,120.735,120.74,1973200027.0
2007-05-16 19:00:00,120.74,120.76,120.74,120.76,1900499991.0
2007-05-16 19:01:00,120.74,120.75,120.74,120.74,1264400019.0
2007-05-16 19:02:00,120.76,120.77,120.755,120.755,1264400019.0
2007-05-16 19:03:00,120.755,120.76,120.75,120.76,1224800016.0
2007-05-16 19:04:00,120.74,120.74,120.74,120.74,2004699986.0
2007-05-16 19:05:00,120.745,120.77,120.745,120.755,2004699986.0
2007-05-16 19:06:00,120.76,120.76,120.755,120.76,478599997.0
2007-05-16 19:07:00,120.76,120.77,120.75,120.75,1648000020.0
2007-05-16 19:08:00,120.76,120.76,120.75,120.76,1621600018.0
2007-05-16 19:09:00,120.76,120.77,120.76,120.76,379600003.0
2007-05-16 19:10:00,120.76,120.77,120.75,120.76,1984800016.0
2007-05-16 19:11:00,120.76,120.76,120.75,120.76,749200002.0
2007-05-16 19:12:00,120.76,120.77,120.755,120.755,1036600005.0
2007-05-16 19:13:00,120.75,120.76,120.75,120.76,1321300013.0
2007-05-16 19:14:00,120.74,120.76,120.74,120.76,970699987.0
2007-05-16 19:15:00,120.75,120.75,120.74,120.75,970699987.0
2007-05-16 19:16:00,120.76,120.76,120.75,120.76,970699987.0
2007-05-16 19:17:00,120.76,120.76,120.75,120.76,1265100000.0
2007-05-16 19:18:00,120.74,120.75,120.74,120.75,1108099995.0
2007-05-16 19:19:00,120.76,120.76,120.75,120.76,1108099995.0
2007-05-16 19:20:00,120.76,120.76,120.745,120.76,1366900005.0
2007-05-16 19:21:00,120.76,120.78,120.76,120.775,1019799987.0
2007-05-16 19:22:00,120.775,120.78,120.77,120.775,1474700006.0
2007-05-16 19:23:00,120.775,120.775,120.775,120.775,30400000.0
2007-05-16 19:24:00,120.75,120.76,120.74,120.76,922600008.0
2007-05-16 19:25:00,120.75,120.75,120.75,120.75,922600008.0
2007-05-16 19:26:00,120.76,120.76,120.755,120.76,922600008.0
2007-05-16 19:27:00,120.76,120.77,120.75,120.75,1151799982.0
2007-05-16 19:28:00,120.76,120.76,120.75,120.75,1440099995.0
2007-05-16 19:29:00,120.74,120.75,120.74,120.75,895099978.0
2007-05-16 19:30:00,120.76,120.77,120.75,120.76,895099978.0
2007-05-16 19:31:00,120.76,120.76,120.75,120.75,1732100020.0
2007-05-16 19:32:00,120.76,120.77,120.74,120.75,1732100020.0
2007-05-16 19:33:00,120.74,120.75,120.74,120.75,1732100020.0
2007-05-16 19:34:00,120.74,120.75,120.74,120.75,1732100020.0
2007-05-16 19:35:00,120.75,120.76,120.745,120.76,1732100020.0
2007-05-16 19:36:00,120.76,120.77,120.75,120.76,1659899958.0
2007-05-16 19:37:00,120.76,120.77,120.75,120.76,905099982.0
2007-05-16 19:38:00,120.76,120.78,120.755,120.77,1790000016.0
2007-05-16 19:39:00,120.775,120.79,120.765,120.765,169800000.0
2007-05-16 19:40:00,120.765,120.77,120.765,120.77,195100004.0
2007-05-16 19:41:00,120.78,120.78,120.765,120.78,1715099995.0
2007-05-16 19:42:00,120.78,120.78,120.765,120.78,603500000.0
2007-05-16 19:43:00,120.78,120.78,120.765,120.77,538300006.0
2007-05-16 19:44:00,120.77,120.79,120.77,120.78,672700001.0
2007-05-16 19:45:00,120.78,120.8,120.78,120.78,1578100012.0
2007-05-16 19:46:00,120.77,120.78,120.77,120.77,832299992.0
2007-05-16 19:47:00,120.78,120.78,120.77,120.77,832299992.0
2007-05-16 19:48:00,120.79,120.79,120.775,120.78,832299992.0
2007-05-16 19:49:00,120.78,120.79,120.775,120.775,1395499989.0
2007-05-16 19:50:00,120.78,120.79,120.775,120.78,2135199989.0
2007-05-16 19:51:00,120.78,120.78,120.77,120.78,1564700025.0
2007-05-16 19:52:00,120.78,120.8,120.78,120.79,612700005.0
2007-05-16 19:53:00,120.79,120.79,120.77,120.78,1822300031.0
2007-05-16 19:54:00,120.78,120.79,120.77,120.79,1977900002.0
2007-05-16 19:55:00,120.79,120.79,120.78,120.79,2141299979.0
2007-05-16 19:56:00,120.79,120.8,120.78,120.785,1711699992.0
2007-05-16 19:57:00,120.785,120.8,120.785,120.785,334999998.0
2007-05-16 19:58:00,120.77,120.78,120.76,120.77,1204000013.0
2007-05-16 19:59:00,120.77,120.77,120.75,120.765,1204000013.0
2007-05-16 20:00:00,120.76,120.77,120.75,120.76,2078100024.0
2007-05-16 20:01:00,120.75,120.77,120.74,120.76,590599993.0
2007-05-16 20:02:00,120.75,120.76,120.74,120.74,590599993.0
2007-05-16 20:03:00,120.75,120.75,120.74,120.75,590599993.0
2007-05-16 20:04:00,120.75,120.75,120.75,120.75,1369800019.0
2007-05-16 20:05:00,120.74,120.75,120.74,120.75,922599982.0
2007-05-16 20:06:00,120.74,120.75,120.74,120.75,922599982.0
2007-05-16 20:07:00,120.76,120.76,120.74,120.75,922599982.0
2007-05-16 20:08:00,120.74,120.77,120.74,120.77,922599982.0
2007-05-16 20:09:00,120.76,120.76,120.755,120.755,922599982.0
2007-05-16 20:10:00,120.76,120.76,120.755,120.755,481399988.0
2007-05-16 20:11:00,120.73,120.73,120.72,120.73,994900002.0
2007-05-16 20:12:00,120.72,120.73,120.71,120.72,994900002.0
2007-05-16 20:14:00,120.71,120.71,120.71,120.71,994900002.0
2007-05-16 20:15:00,120.7,120.72,120.7,120.72,994900002.0
2007-05-16 20:16:00,120.74,120.74,120.72,120.72,994900002.0
2007-05-16 20:17:00,120.72,120.72,120.71,120.71,1398199987.0
2007-05-16 20:18:00,120.7,120.71,120.7,120.7,1398199987.0
2007-05-16 20:19:00,120.71,120.73,120.705,120.73,1398199987.0
2007-05-16 20:20:00,120.73,120.73,120.705,120.71,1621199987.0
2007-05-16 20:21:00,120.7,120.71,120.7,120.7,1888599989.0
2007-05-16 20:22:00,120.71,120.71,120.7,120.71,1888599989.0
2007-05-16 20:23:00,120.72,120.73,120.71,120.72,1888599989.0
2007-05-16 20:24:00,120.72,120.73,120.72,120.72,404300005.0
2007-05-16 20:25:00,120.73,120.73,120.73,120.73,404300005.0
2007-05-16 20:26:00,120.73,120.74,120.73,120.73,701500006.0
2007-05-16 20:27:00,120.71,120.73,120.71,120.73,253700003.0
2007-05-16 20:28:00,120.73,120.75,120.73,120.74,253700003.0
2007-05-16 20:29:00,120.74,120.74,120.73,120.74,784599973.0
2007-05-16 20:30:00,120.74,120.75,120.74,120.75,530139987.0
2007-05-16 20:31:00,120.75,120.76,120.74,120.76,612720023.0
2007-05-16 20:32:00,120.75,120.75,120.73,120.74,1477359984.0
2007-05-16 20:33:00,120.74,120.75,120.74,120.74,1559399965.0
2007-05-16 20:34:00,120.74,120.75,120.74,120.74,1365399974.0
2007-05-16 20:35:00,120.74,120.74,120.74,120.74,1629799963.0
2007-05-16 20:36:00,120.74,120.74,120.74,120.74,801499975.0
2007-05-16 20:37:00,120.74,120.75,120.73,120.73,2000000007.0
2007-05-16 20:38:00,120.74,120.74,120.73,120.73,832300001.0
2007-05-16 20:39:00,120.73,120.75,120.73,120.74,1732299982.0
2007-05-16 20:40:00,120.72,120.73,120.72,120.72,198700000.0
2007-05-16 20:43:00,120.74,120.75,120.735,120.74,198700000.0
2007-05-16 20:44:00,120.74,120.74,120.72,120.73,743800012.0
2007-05-16 20:45:00,120.73,120.75,120.73,120.735,682999993.0
2007-05-16 20:46:00,120.735,120.76,120.735,120.75,675499996.0
2007-05-16 20:47:00,120.75,120.75,120.74,120.75,339799997.0
2007-05-16 20:48:00,120.75,120.75,120.74,120.74,826199973.0
2007-05-16 20:49:00,120.74,120.75,120.735,120.75,1877600001.0
2007-05-16 20:50:00,120.75,120.75,120.735,120.74,738299996.0
2007-05-16 20:51:00,120.74,120.75,120.735,120.75,818499983.0
2007-05-16 20:52:00,120.75,120.765,120.75,120.75,1013000021.0
2007-05-16 20:53:00,120.75,120.77,120.75,120.765,1139700011.0
2007-05-16 20:54:00,120.765,120.765,120.74,120.745,1657599972.0
2007-05-16 20:55:00,120.75,120.75,120.74,120.74,2133899982.0
2007-05-16 20:56:00,120.74,120.74,120.73,120.73,131100000.0
2007-05-16 20:57:00,120.75,120.75,120.735,120.74,131100000.0
2007-05-16 20:58:00,120.74,120.74,120.74,120.74,294000000.0
2007-05-16 20:59:00,120.74,120.75,120.735,120.735,377400003.0
2007-05-16 21:00:00,120.735,120.74,120.73,120.74,507699997.0
2007-05-16 21:01:00,120.74,120.75,120.73,120.74,1115999993.0
2007-05-16 21:02:00,120.74,120.75,120.73,120.74,1836499962.0
2007-05-16 21:03:00,120.74,120.75,120.74,120.75,1056900021.0
2007-05-16 21:04:00,120.75,120.75,120.73,120.74,1427999979.0
2007-05-16 21:05:00,120.74,120.74,120.735,120.74,753499991.0
2007-05-16 21:06:00,120.735,120.74,120.735,120.74,77000000.0
2007-05-16 21:07:00,120.74,120.74,120.735,120.735,280499998.0
2007-05-16 21:08:00,120.74,120.74,120.735,120.74,363200001.0
2007-05-16 21:09:00,120.74,120.75,120.74,120.75,100800002.0
2007-05-16 21:10:00,120.74,120.74,120.725,120.725,937500020.0
2007-05-16 21:11:00,120.725,120.74,120.725,120.74,779100012.0
2007-05-16 21:12:00,120.74,120.76,120.735,120.75,630300005.0
2007-05-16 21:13:00,120.745,120.75,120.735,120.735,699399990.0
2007-05-16 21:14:00,120.735,120.75,120.735,120.74,652100015.0
2007-05-16 21:15:00,120.735,120.74,120.735,120.74,177400000.0
2007-05-16 21:16:00,120.74,120.74,120.74,120.74,123200001.0
2007-05-16 21:18:00,120.74,120.74,120.735,120.74,209000008.0
2007-05-16 21:19:00,120.74,120.74,120.72,120.72,1247000016.0
2007-05-16 21:20:00,120.72,120.74,120.72,120.74,1554399995.0
2007-05-16 21:21:00,120.73,120.73,120.725,120.73,113200000.0
2007-05-16 21:22:00,120.725,120.76,120.725,120.745,1368700003.0
2007-05-16 21:23:00,120.75,120.76,120.74,120.745,1996600019.0
2007-05-16 21:24:00,120.75,120.77,120.745,120.75,702699997.0
2007-05-16 21:25:00,120.75,120.76,120.75,120.75,366700000.0
2007-05-16 21:26:00,120.75,120.76,120.75,120.75,240799999.0
2007-05-16 21:27:00,120.75,120.76,120.745,120.75,1491099987.0
2007-05-16 21:28:00,120.76,120.77,120.745,120.76,318100002.0
2007-05-16 21:29:00,120.76,120.76,120.75,120.76,1116700018.0
2007-05-16 21:30:00,120.765,120.78,120.765,120.77,1116700018.0
2007-05-16 21:31:00,120.77,120.77,120.765,120.77,567700003.0
2007-05-16 21:32:00,120.77,120.77,120.77,120.77,134700000.0
2007-05-16 21:33:00,120.77,120.78,120.77,120.78,93599999.0
2007-05-16 21:34:00,120.77,120.78,120.77,120.77,668999997.0
2007-05-16 21:35:00,120.77,120.77,120.76,120.76,1074299998.0
2007-05-16 21:36:00,120.76,120.78,120.755,120.78,1530899990.0
2007-05-16 21:37:00,120.77,120.77,120.76,120.76,179100000.0
2007-05-16 21:38:00,120.76,120.77,120.755,120.77,1431300006.0
2007-05-16 21:39:00,120.77,120.78,120.765,120.78,863000001.0
2007-05-16 21:40:00,120.78,120.78,120.77,120.78,108000003.0
2007-05-16 21:41:00,120.78,120.78,120.78,120.78,65600000.0
2007-05-16 21:42:00,120.78,120.78,120.78,120.78,59699999.0
2007-05-16 21:43:00,120.78,120.78,120.775,120.78,110299998.0
2007-05-16 21:44:00,120.78,120.78,120.77,120.78,575300002.0
2007-05-16 21:45:00,120.77,120.78,120.765,120.765,787800004.0
2007-05-16 21:46:00,120.765,120.78,120.765,120.77,863500002.0
2007-05-16 21:47:00,120.77,120.78,120.76,120.78,500700006.0
2007-05-16 21:48:00,120.78,120.78,120.78,120.78,25300000.0
2007-05-16 21:49:00,120.78,120.79,120.78,120.79,58400000.0
2007-05-16 21:50:00,120.78,120.78,120.77,120.78,232500003.0
2007-05-16 21:51:00,120.78,120.79,120.77,120.77,759000011.0
2007-05-16 21:52:00,120.77,120.78,120.765,120.765,1091000000.0
2007-05-16 21:53:00,120.765,120.77,120.765,120.77,282400002.0
2007-05-16 21:54:00,120.77,120.79,120.77,120.78,1297200032.0
2007-05-16 21:55:00,120.78,120.78,120.775,120.78,431200010.0
2007-05-16 21:56:00,120.775,120.78,120.77,120.78,1488200012.0
2007-05-16 21:57:00,120.77,120.78,120.77,120.77,754100006.0
2007-05-16 21:58:00,120.78,120.78,120.77,120.78,754100006.0
2007-05-16 21:59:00,120.77,120.78,120.765,120.78,754100006.0
2007-05-16 22:00:00,120.78,120.79,120.77,120.77,349200005.0
2007-05-16 22:01:00,120.78,120.79,120.77,120.79,742200006.0
2007-05-16 22:02:00,120.79,120.8,120.78,120.79,615999999.0
2007-05-16 22:03:00,120.79,120.79,120.78,120.79,883200023.0
2007-05-16 22:04:00,120.79,120.79,120.78,120.79,355500000.0
2007-05-16 22:05:00,120.79,120.79,120.79,120.79,443900013.0
2007-05-16 22:06:00,120.8,120.8,120.79,120.8,2116599980.0
2007-05-16 22:07:00,120.79,120.8,120.78,120.785,2116599980.0
2007-05-16 22:08:00,120.79,120.79,120.78,120.79,1302699994.0
2007-05-16 22:09:00,120.79,120.79,120.78,120.79,736500000.0
2007-05-16 22:10:00,120.79,120.79,120.79,120.79,187199999.0
2007-05-16 22:11:00,120.79,120.79,120.78,120.79,429899991.0
2007-05-16 22:12:00,120.79,120.79,120.775,120.79,649799997.0
2007-05-16 22:13:00,120.78,120.79,120.78,120.79,183000002.0
2007-05-16 22:14:00,120.79,120.79,120.78,120.79,202300003.0
2007-05-16 22:15:00,120.79,120.79,120.775,120.775,1718699985.0
2007-05-16 22:16:00,120.78,120.8,120.78,120.79,722599993.0
2007-05-16 22:17:00,120.785,120.81,120.785,120.79,482100000.0
2007-05-16 22:18:00,120.79,120.8,120.79,120.8,202500000.0
2007-05-16 22:19:00,120.8,120.8,120.785,120.785,333600001.0
2007-05-16 22:20:00,120.79,120.81,120.785,120.8,812399988.0
2007-05-16 22:21:00,120.8,120.8,120.79,120.8,545499996.0
2007-05-16 22:22:00,120.8,120.8,120.8,120.8,63200000.0
2007-05-16 22:23:00,120.8,120.8,120.785,120.8,610600005.0
2007-05-16 22:24:00,120.8,120.81,120.785,120.81,814799989.0
2007-05-16 22:25:00,120.81,120.81,120.79,120.8,410800003.0
2007-05-16 22:26:00,120.8,120.8,120.795,120.8,422500016.0
2007-05-16 22:27:00,120.795,120.8,120.795,120.8,110700002.0
2007-05-16 22:28:00,120.8,120.81,120.79,120.81,1488800008.0
2007-05-16 22:29:00,120.81,120.82,120.8,120.81,373200003.0
2007-05-16 22:30:00,120.81,120.82,120.79,120.8,1374299993.0
2007-05-16 22:31:00,120.8,120.8,120.78,120.8,1338800003.0
2007-05-16 22:32:00,120.8,120.8,120.78,120.79,644900001.0
2007-05-16 22:33:00,120.79,120.8,120.785,120.79,972599978.0
2007-05-16 22:34:00,120.785,120.81,120.785,120.8,571099996.0
2007-05-16 22:35:00,120.8,120.8,120.785,120.8,404600009.0
2007-05-16 22:36:00,120.79,120.8,120.79,120.79,844100008.0
2007-05-16 22:37:00,120.8,120.8,120.8,120.8,55199998.0
2007-05-16 22:38:00,120.8,120.8,120.8,120.8,42399999.0
2007-05-16 22:39:00,120.8,120.8,120.79,120.8,234699999.0
2007-05-16 22:40:00,120.8,120.82,120.79,120.82,641800003.0
2007-05-16 22:41:00,120.81,120.81,120.79,120.8,893400014.0
2007-05-16 22:42:00,120.81,120.82,120.795,120.8,713100008.0
2007-05-16 22:43:00,120.8,120.82,120.8,120.82,488600005.0
2007-05-16 22:44:00,120.82,120.82,120.81,120.82,545099998.0
2007-05-16 22:45:00,120.82,120.83,120.81,120.83,658399995.0
2007-05-16 22:46:00,120.82,120.82,120.815,120.82,99199996.0
2007-05-16 22:47:00,120.82,120.83,120.815,120.82,1619599986.0
2007-05-16 22:48:00,120.82,120.83,120.815,120.82,565200000.0
2007-05-16 22:49:00,120.815,120.83,120.815,120.82,1103600005.0
2007-05-16 22:50:00,120.82,120.82,120.815,120.82,1232000002.0
2007-05-16 22:51:00,120.82,120.82,120.82,120.82,470500000.0
2007-05-16 22:52:00,120.82,120.82,120.82,120.82,66399997.0
2007-05-16 22:53:00,120.82,120.82,120.82,120.82,87199996.0
2007-05-16 22:54:00,120.82,120.83,120.82,120.82,463300000.0
2007-05-16 22:55:00,120.82,120.84,120.82,120.83,169599994.0
2007-05-16 22:56:00,120.83,120.84,120.825,120.83,145999993.0
2007-05-16 22:57:00,120.83,120.83,120.825,120.83,676199996.0
2007-05-16 22:58:00,120.83,120.83,120.82,120.83,1533599999.0
2007-05-16 22:59:00,120.83,120.84,120.81,120.82,1098100009.0
2007-05-16 23:00:00,120.81,120.82,120.75,120.79,1215200007.0
2007-05-16 23:01:00,120.79,120.8,120.77,120.77,485700001.0
2007-05-16 23:02:00,120.78,120.79,120.78,120.78,298700000.0
2007-05-16 23:03:00,120.78,120.8,120.76,120.78,532899996.0
2007-05-16 23:04:00,120.78,120.79,120.78,120.79,87500000.0
2007-05-16 23:05:00,120.78,120.78,120.78,120.78,176200001.0
2007-05-16 23:06:00,120.78,120.79,120.78,120.79,83700000.0
2007-05-16 23:07:00,120.78,120.79,120.78,120.79,282300003.0
2007-05-16 23:08:00,120.79,120.79,120.78,120.79,1295200011.0
2007-05-16 23:10:00,120.79,120.79,120.79,120.79,44000000.0
2007-05-16 23:11:00,120.79,120.79,120.78,120.79,143900000.0
2007-05-16 23:12:00,120.79,120.79,120.75,120.78,1331499975.0
2007-05-16 23:13:00,120.77,120.77,120.76,120.77,220899998.0
2007-05-16 23:14:00,120.77,120.77,120.76,120.77,193599994.0
2007-05-16 23:15:00,120.77,120.77,120.76,120.76,263399992.0
2007-05-16 23:16:00,120.75,120.77,120.75,120.75,429299994.0
2007-05-16 23:17:00,120.76,120.77,120.76,120.76,129299998.0
2007-05-16 23:18:00,120.77,120.78,120.77,120.77,24000000.0
2007-05-16 23:19:00,120.76,120.77,120.755,120.755,192499999.0
2007-05-16 23:20:00,120.76,120.76,120.75,120.76,586499999.0
2007-05-16 23:21:00,120.76,120.76,120.76,120.76,341300001.0
2007-05-16 23:22:00,120.76,120.76,120.76,120.76,205700001.0
2007-05-16 23:23:00,120.76,120.77,120.76,120.77,399000005.0
2007-05-16 23:24:00,120.77,120.77,120.76,120.77,257000006.0
2007-05-16 23:25:00,120.77,120.77,120.77,120.77,24000000.0
2007-05-16 23:26:00,120.77,120.77,120.77,120.77,20000000.0
2007-05-16 23:27:00,120.77,120.77,120.77,120.77,4000000.0
2007-05-16 23:30:00,120.77,120.79,120.77,120.77,305400000.0
2007-05-16 23:31:00,120.78,120.79,120.78,120.78,210000000.0
2007-05-16 23:32:00,120.78,120.78,120.77,120.77,58299999.0
2007-05-16 23:33:00,120.78,120.79,120.77,120.78,525399987.0
2007-05-16 23:34:00,120.77,120.78,120.765,120.78,302300002.0
2007-05-16 23:35:00,120.78,120.78,120.77,120.78,48400002.0
2007-05-16 23:37:00,120.78,120.78,120.77,120.77,387500000.0
2007-05-16 23:38:00,120.77,120.79,120.77,120.79,175199999.0
2007-05-16 23:39:00,120.78,120.78,120.765,120.77,461699986.0
2007-05-16 23:40:00,120.77,120.77,120.77,120.77,56000000.0
2007-05-16 23:41:00,120.77,120.78,120.77,120.77,429599988.0
2007-05-16 23:42:00,120.775,120.8,120.775,120.78,492799992.0
2007-05-16 23:43:00,120.79,120.8,120.79,120.79,79199997.0
2007-05-16 23:44:00,120.79,120.79,120.785,120.79,147299996.0
2007-05-16 23:45:00,120.79,120.8,120.785,120.79,73999997.0
2007-05-16 23:46:00,120.79,120.79,120.79,120.79,42399998.0
2007-05-16 23:48:00,120.79,120.79,120.79,120.79,44000000.0
2007-05-16 23:49:00,120.78,120.8,120.78,120.8,304400004.0
2007-05-16 23:50:00,120.79,120.82,120.79,120.8,622500007.0
2007-05-16 23:51:00,120.8,120.81,120.795,120.8,407899992.0
2007-05-16 23:52:00,120.8,120.8,120.8,120.8,9600000.0
2007-05-16 23:53:00,120.8,120.81,120.8,120.8,191999996.0
2007-05-16 23:54:00,120.8,120.81,120.79,120.8,1024899983.0
2007-05-16 23:55:00,120.8,120.81,120.8,120.8,447999989.0
2007-05-16 23:56:00,120.8,120.8,120.795,120.795,161999996.0
2007-05-16 23:57:00,120.8,120.81,120.8,120.8,534299998.0
2007-05-16 23:58:00,120.8,120.8,120.78,120.79,599799999.0
2007-05-16 23:59:00,120.79,120.79,120.78,120.78,21600000.0
2007-05-17 00:00:00,120.78,120.79,120.78,120.79,416399994.0
2007-05-17 00:01:00,120.79,120.81,120.79,120.8,1763099996.0
2007-05-17 00:02:00,120.8,120.81,120.79,120.79,2063999950.0
2007-05-17 00:03:00,120.8,120.81,120.8,120.8,318400004.0
2007-05-17 00:04:00,120.8,120.8,120.79,120.79,282500005.0
2007-05-17 00:05:00,120.8,120.8,120.79,120.79,53400002.0
2007-05-17 00:06:00,120.79,120.79,120.79,120.79,61400002.0
2007-05-17 00:07:00,120.79,120.8,120.79,120.79,404400005.0
2007-05-17 00:08:00,120.79,120.8,120.79,120.8,51400000.0
2007-05-17 00:09:00,120.8,120.8,120.765,120.775,746000004.0
2007-05-17 00:10:00,120.78,120.78,120.77,120.77,330900006.0
2007-05-17 00:11:00,120.77,120.77,120.77,120.77,152800004.0
2007-05-17 00:12:00,120.77,120.77,120.76,120.77,367000010.0
2007-05-17 00:13:00,120.77,120.77,120.755,120.755,309799998.0
2007-05-17 00:14:00,120.76,120.77,120.76,120.76,294799996.0
2007-05-17 00:15:00,120.76,120.77,120.76,120.76,366000000.0
2007-05-17 00:16:00,120.76,120.76,120.755,120.755,108800002.0
2007-05-17 00:17:00,120.76,120.77,120.75,120.76,237499997.0
2007-05-17 00:18:00,120.76,120.76,120.75,120.75,144800000.0
2007-05-17 00:19:00,120.75,120.75,120.74,120.75,387600000.0
2007-05-17 00:20:00,120.75,120.75,120.74,120.74,809200004.0
2007-05-17 00:21:00,120.74,120.74,120.735,120.74,130400000.0
2007-05-17 00:22:00,120.74,120.74,120.735,120.74,117600000.0
2007-05-17 00:23:00,120.74,120.74,120.735,120.735,69300000.0
2007-05-17 00:24:00,120.74,120.75,120.73,120.75,531699992.0
2007-05-17 00:25:00,120.75,120.76,120.735,120.74,465899994.0
2007-05-17 00:26:00,120.74,120.75,120.735,120.74,757999990.0
2007-05-17 00:27:00,120.75,120.77,120.75,120.76,53600000.0
2007-05-17 00:28:00,120.76,120.77,120.74,120.76,447999996.0
2007-05-17 00:29:00,120.76,120.77,120.76,120.76,300700002.0
2007-05-17 00:30:00,120.76,120.76,120.76,120.76,25600000.0
2007-05-17 00:31:00,120.76,120.76,120.74,120.74,315999994.0
2007-05-17 00:32:00,120.735,120.75,120.735,120.75,76600000.0
2007-05-17 00:33:00,120.75,120.76,120.74,120.74,543499993.0
2007-05-17 00:34:00,120.74,120.76,120.73,120.75,337500003.0
2007-05-17 00:35:00,120.75,120.75,120.74,120.74,729300004.0
2007-05-17 00:36:00,120.74,120.76,120.74,120.75,726499999.0
2007-05-17 00:37:00,120.75,120.76,120.74,120.75,872399994.0
2007-05-17 00:38:00,120.75,120.75,120.735,120.75,635799998.0
2007-05-17 00:39:00,120.75,120.76,120.74,120.74,144800000.0
2007-05-17 00:40:00,120.75,120.75,120.73,120.73,85599999.0
2007-05-17 00:41:00,120.74,120.74,120.74,120.74,23200000.0
2007-05-17 00:42:00,120.74,120.74,120.73,120.73,420000000.0
2007-05-17 00:43:00,120.73,120.73,120.72,120.72,444399998.0
2007-05-17 00:44:00,120.72,120.73,120.72,120.73,146400002.0
2007-05-17 00:45:00,120.73,120.76,120.72,120.73,1455799985.0
2007-05-17 00:46:00,120.73,120.73,120.725,120.73,96399997.0
2007-05-17 00:47:00,120.73,120.73,120.73,120.73,68000000.0
2007-05-17 00:48:00,120.73,120.73,120.73,120.73,27200000.0
2007-05-17 00:49:00,120.73,120.73,120.72,120.73,188300000.0
2007-05-17 00:50:00,120.73,120.74,120.73,120.73,118900000.0
2007-05-17 00:51:00,120.73,120.73,120.715,120.715,505299999.0
2007-05-17 00:52:00,120.72,120.73,120.72,120.73,119200001.0
2007-05-17 00:53:00,120.74,120.74,120.73,120.73,68000000.0
2007-05-17 00:54:00,120.73,120.73,120.72,120.72,398999986.0
2007-05-17 00:55:00,120.72,120.72,120.72,120.72,547499977.0
2007-05-17 00:56:00,120.72,120.73,120.72,120.725,878399980.0
2007-05-17 00:57:00,120.725,120.74,120.725,120.73,232999993.0
2007-05-17 00:58:00,120.74,120.74,120.725,120.725,272499998.0
2007-05-17 00:59:00,120.73,120.75,120.725,120.74,600100000.0
2007-05-17 01:00:00,120.74,120.75,120.74,120.74,854099981.0
2007-05-17 01:01:00,120.74,120.74,120.725,120.74,698499998.0
2007-05-17 01:02:00,120.73,120.73,120.71,120.71,948499987.0
2007-05-17 01:03:00,120.72,120.73,120.715,120.715,778899989.0
2007-05-17 01:04:00,120.72,120.73,120.71,120.73,1253599986.0
2007-05-17 01:05:00,120.725,120.74,120.72,120.725,937399988.0
2007-05-17 01:06:00,120.725,120.73,120.715,120.72,1021399982.0
2007-05-17 01:07:00,120.72,120.74,120.72,120.72,993800000.0
2007-05-17 01:08:00,120.72,120.73,120.71,120.71,616199994.0
2007-05-17 01:09:00,120.71,120.72,120.71,120.71,1250899997.0
2007-05-17 01:10:00,120.71,120.73,120.705,120.71,736699984.0
2007-05-17 01:11:00,120.72,120.72,120.68,120.68,1346499979.0
2007-05-17 01:12:00,120.69,120.73,120.68,120.72,1346499979.0
2007-05-17 01:13:00,120.715,120.74,120.715,120.72,1346499979.0
2007-05-17 01:14:00,120.73,120.73,120.72,120.72,1442099993.0
2007-05-17 01:15:00,120.73,120.73,120.71,120.71,1442099993.0
2007-05-17 01:16:00,120.72,120.73,120.7,120.71,1442099993.0
2007-05-17 01:17:00,120.7,120.71,120.69,120.7,1442099993.0
2007-05-17 01:18:00,120.7,120.72,120.7,120.71,1442099993.0
2007-05-17 01:19:00,120.72,120.72,120.71,120.71,1211499994.0
2007-05-17 01:20:00,120.72,120.73,120.72,120.72,987100015.0
2007-05-17 01:21:00,120.73,120.73,120.72,120.73,987100015.0
2007-05-17 01:22:00,120.72,120.75,120.72,120.74,987100015.0
2007-05-17 01:23:00,120.75,120.75,120.73,120.74,987100015.0
2007-05-17 01:24:00,120.75,120.75,120.72,120.72,552899989.0
2007-05-17 01:25:00,120.73,120.74,120.73,120.73,552899989.0
2007-05-17 01:26:00,120.73,120.73,120.695,120.71,1028299985.0
2007-05-17 01:27:00,120.71,120.71,120.7,120.7,390699995.0
2007-05-17 01:28:00,120.7,120.71,120.7,120.71,1170000016.0
2007-05-17 01:29:00,120.71,120.71,120.69,120.695,1170000016.0
2007-05-17 01:30:00,120.695,120.7,120.68,120.685,1929100035.0
2007-05-17 01:31:00,120.7,120.7,120.69,120.69,1450099996.0
2007-05-17 01:32:00,120.7,120.71,120.685,120.69,1450099996.0
2007-05-17 01:33:00,120.7,120.72,120.69,120.71,1783500013.0
2007-05-17 01:34:00,120.7,120.71,120.69,120.69,1813600042.0
2007-05-17 01:35:00,120.7,120.71,120.69,120.7,1813600042.0
2007-05-17 01:36:00,120.71,120.72,120.705,120.71,1813600042.0
2007-05-17 01:37:00,120.71,120.72,120.7,120.705,1297200019.0
2007-05-17 01:38:00,120.71,120.72,120.705,120.705,1022499997.0
2007-05-17 01:39:00,120.71,120.71,120.71,120.71,155300004.0
2007-05-17 01:40:00,120.72,120.72,120.69,120.69,1247200038.0
2007-05-17 01:41:00,120.69,120.7,120.69,120.695,1247200038.0
2007-05-17 01:42:00,120.695,120.7,120.685,120.685,1121199986.0
2007-05-17 01:43:00,120.69,120.71,120.685,120.7,1035400007.0
2007-05-17 01:44:00,120.7,120.71,120.695,120.695,1157900017.0
2007-05-17 01:45:00,120.7,120.7,120.695,120.7,592999993.0
2007-05-17 01:46:00,120.7,120.71,120.695,120.7,889999995.0
2007-05-17 01:48:00,120.71,120.71,120.68,120.69,839399992.0
2007-05-17 01:49:00,120.69,120.7,120.67,120.67,839399992.0
2007-05-17 01:50:00,120.7,120.81,120.7,120.74,1342800003.0
2007-05-17 01:51:00,120.75,120.79,120.75,120.78,1342800003.0
2007-05-17 01:52:00,120.77,120.78,120.75,120.76,1342800003.0
2007-05-17 01:53:00,120.775,120.78,120.765,120.78,1342800003.0
2007-05-17 01:54:00,120.79,120.81,120.79,120.81,1282700013.0
2007-05-17 01:55:00,120.8,120.83,120.8,120.82,1282700013.0
2007-05-17 01:56:00,120.82,120.83,120.81,120.81,1282700013.0
2007-05-17 01:57:00,120.8,120.81,120.78,120.79,1995499981.0
2007-05-17 01:58:00,120.8,120.82,120.785,120.8,1995499981.0
2007-05-17 01:59:00,120.8,120.8,120.78,120.79,1531999998.0
2007-05-17 02:00:00,120.8,120.8,120.775,120.79,1531999998.0
2007-05-17 02:01:00,120.785,120.8,120.78,120.79,1623399991.0
2007-05-17 02:02:00,120.79,120.81,120.79,120.79,1491200001.0
2007-05-17 02:03:00,120.8,120.81,120.79,120.8,992699982.0
2007-05-17 02:04:00,120.79,120.8,120.79,120.8,992699982.0
2007-05-17 02:05:00,120.81,120.81,120.8,120.8,1387500009.0
2007-05-17 02:06:00,120.81,120.82,120.795,120.81,1387500009.0
2007-05-17 02:07:00,120.81,120.81,120.8,120.81,1021400007.0
2007-05-17 02:08:00,120.81,120.82,120.8,120.82,1482099987.0
2007-05-17 02:09:00,120.82,120.82,120.805,120.805,1104299996.0
2007-05-17 02:10:00,120.81,120.82,120.795,120.805,1200099997.0
2007-05-17 02:11:00,120.805,120.82,120.795,120.8,1427499975.0
2007-05-17 02:12:00,120.8,120.8,120.785,120.8,1758599997.0
2007-05-17 02:13:00,120.79,120.81,120.79,120.81,1692699995.0
2007-05-17 02:14:00,120.8,120.81,120.79,120.8,1692699995.0
2007-05-17 02:15:00,120.79,120.79,120.78,120.78,1692699995.0
2007-05-17 02:16:00,120.77,120.78,120.77,120.78,1692699995.0
2007-05-17 02:17:00,120.8,120.8,120.775,120.8,1692699995.0
2007-05-17 02:18:00,120.8,120.8,120.8,120.8,311600006.0
2007-05-17 02:19:00,120.795,120.81,120.79,120.8,707799998.0
2007-05-17 02:20:00,120.8,120.8,120.785,120.8,983599990.0
2007-05-17 02:21:00,120.78,120.78,120.77,120.78,1497200025.0
2007-05-17 02:22:00,120.78,120.8,120.775,120.785,1497200025.0
2007-05-17 02:23:00,120.79,120.81,120.78,120.81,1214300010.0
2007-05-17 02:24:00,120.8,120.82,120.8,120.82,1214300010.0
2007-05-17 02:25:00,120.82,120.83,120.82,120.82,1214300010.0
2007-05-17 02:26:00,120.82,120.83,120.81,120.81,1332000006.0
2007-05-17 02:27:00,120.815,120.84,120.815,120.83,1332000006.0
2007-05-17 02:28:00,120.83,120.87,120.82,120.87,1599500009.0
2007-05-17 02:29:00,120.86,120.86,120.835,120.84,1599500009.0
2007-05-17 02:30:00,120.84,120.85,120.83,120.84,2060299977.0
2007-05-17 02:31:00,120.84,120.84,120.815,120.83,2111700001.0
2007-05-17 02:32:00,120.83,120.84,120.81,120.83,1630599992.0
2007-05-17 02:33:00,120.84,120.85,120.83,120.84,1630599992.0
2007-05-17 02:34:00,120.85,120.87,120.84,120.87,1630599992.0
2007-05-17 02:35:00,120.855,120.87,120.855,120.86,1630599992.0
2007-05-17 02:36:00,120.86,120.87,120.84,120.84,1578699996.0
2007-05-17 02:37:00,120.85,120.86,120.84,120.84,1690400010.0
2007-05-17 02:38:00,120.85,120.86,120.84,120.845,1690400010.0
2007-05-17 02:39:00,120.85,120.86,120.84,120.84,313799997.0
2007-05-17 02:40:00,120.85,120.86,120.845,120.845,313799997.0
2007-05-17 02:41:00,120.845,120.85,120.84,120.85,415100004.0
2007-05-17 02:42:00,120.85,120.86,120.84,120.85,1081599981.0
2007-05-17 02:43:00,120.83,120.84,120.81,120.81,1030400025.0
2007-05-17 02:44:00,120.8,120.81,120.78,120.81,1030400025.0
2007-05-17 02:45:00,120.82,120.83,120.815,120.83,1030400025.0
2007-05-17 02:46:00,120.82,120.82,120.81,120.82,558300010.0
2007-05-17 02:47:00,120.82,120.82,120.815,120.82,558300010.0
2007-05-17 02:48:00,120.82,120.82,120.81,120.81,799900001.0
2007-05-17 02:49:00,120.81,120.82,120.81,120.81,796600014.0
2007-05-17 02:50:00,120.81,120.81,120.79,120.81,1134400027.0
2007-05-17 02:51:00,120.82,120.82,120.82,120.82,1383200010.0
2007-05-17 02:52:00,120.81,120.83,120.81,120.82,1383200010.0
2007-05-17 02:53:00,120.83,120.84,120.81,120.82,1383200010.0
2007-05-17 02:54:00,120.81,120.83,120.81,120.81,1383200010.0
2007-05-17 02:55:00,120.82,120.82,120.8,120.8,1383200010.0
2007-05-17 02:56:00,120.8,120.82,120.8,120.805,1383200010.0
2007-05-17 02:57:00,120.82,120.82,120.81,120.81,1580700013.0
2007-05-17 02:58:00,120.82,120.84,120.81,120.83,1580700013.0
2007-05-17 02:59:00,120.83,120.83,120.815,120.815,1580700013.0
2007-05-17 03:00:00,120.82,120.82,120.81,120.82,728399997.0
2007-05-17 03:01:00,120.82,120.84,120.82,120.825,728399997.0
2007-05-17 03:02:00,120.84,120.84,120.825,120.83,304299994.0
2007-05-17 03:03:00,120.84,120.84,120.83,120.84,1716600002.0
2007-05-17 03:04:00,120.84,120.85,120.835,120.84,1716600002.0
2007-05-17 03:05:00,120.84,120.84,120.84,120.84,184300004.0
2007-05-17 03:06:00,120.84,120.84,120.82,120.84,913199997.0
2007-05-17 03:07:00,120.84,120.85,120.825,120.85,1805900005.0
2007-05-17 03:08:00,120.85,120.86,120.84,120.86,1728300005.0
2007-05-17 03:09:00,120.85,120.85,120.84,120.84,1728300005.0
2007-05-17 03:10:00,120.835,120.85,120.83,120.84,1728300005.0
2007-05-17 03:11:00,120.84,120.84,120.84,120.84,304799988.0
2007-05-17 03:12:00,120.84,120.84,120.84,120.84,453599973.0
2007-05-17 03:13:00,120.84,120.85,120.825,120.825,573699992.0
2007-05-17 03:14:00,120.825,120.84,120.825,120.835,605699993.0
2007-05-17 03:15:00,120.84,120.84,120.84,120.84,220499994.0
2007-05-17 03:16:00,120.84,120.84,120.84,120.84,240799992.0
2007-05-17 03:17:00,120.84,120.84,120.83,120.83,2101100019.0
2007-05-17 03:18:00,120.825,120.83,120.825,120.83,335100002.0
2007-05-17 03:19:00,120.825,120.83,120.825,120.83,370599988.0
2007-05-17 03:20:00,120.83,120.83,120.825,120.83,923599994.0
2007-05-17 03:21:00,120.83,120.85,120.83,120.84,173799998.0
2007-05-17 03:22:00,120.84,120.84,120.83,120.84,1034200019.0
2007-05-17 03:23:00,120.835,120.85,120.825,120.84,700300001.0
2007-05-17 03:24:00,120.84,120.84,120.84,120.84,168500000.0
2007-05-17 03:25:00,120.84,120.84,120.835,120.84,260799998.0
2007-05-17 03:26:00,120.84,120.84,120.825,120.825,506399996.0
2007-05-17 03:27:00,120.83,120.83,120.83,120.83,83899998.0
2007-05-17 03:28:00,120.83,120.85,120.83,120.84,298099989.0
2007-05-17 03:29:00,120.84,120.84,120.84,120.84,16700001.0
2007-05-17 03:30:00,120.84,120.84,120.815,120.82,1114399990.0
2007-05-17 03:31:00,120.83,120.83,120.82,120.82,1801599991.0
2007-05-17 03:32:00,120.82,120.84,120.82,120.84,1316500010.0
2007-05-17 03:33:00,120.83,120.84,120.83,120.83,94200000.0
2007-05-17 03:34:00,120.84,120.84,120.83,120.83,127500001.0
2007-05-17 03:35:00,120.83,120.83,120.82,120.82,1396219988.0
2007-05-17 03:36:00,120.82,120.83,120.81,120.81,1515899991.0
2007-05-17 03:38:00,120.81,120.81,120.79,120.8,1236099997.0
2007-05-17 03:39:00,120.79,120.8,120.77,120.79,2108599976.0
2007-05-17 03:40:00,120.79,120.8,120.785,120.785,228800000.0
2007-05-17 03:41:00,120.79,120.8,120.785,120.79,196000000.0
2007-05-17 03:42:00,120.79,120.79,120.79,120.79,73600000.0
2007-05-17 03:43:00,120.785,120.8,120.785,120.8,112600000.0
2007-05-17 03:44:00,120.8,120.8,120.785,120.785,63200000.0
2007-05-17 03:45:00,120.79,120.8,120.785,120.785,94099999.0
2007-05-17 03:46:00,120.79,120.8,120.78,120.8,659199998.0
2007-05-17 03:47:00,120.79,120.79,120.78,120.79,709799996.0
2007-05-17 03:48:00,120.79,120.79,120.785,120.79,151699993.0
2007-05-17 03:49:00,120.79,120.79,120.775,120.785,1438899991.0
2007-05-17 03:50:00,120.785,120.81,120.785,120.79,2083499995.0
2007-05-17 03:51:00,120.8,120.8,120.79,120.79,1062499993.0
2007-05-17 03:52:00,120.79,120.8,120.785,120.785,1062499993.0
2007-05-17 03:54:00,120.785,120.79,120.785,120.785,191700004.0
2007-05-17 03:55:00,120.79,120.8,120.785,120.79,500199992.0
2007-05-17 03:56:00,120.785,120.8,120.785,120.79,1722400029.0
2007-05-17 03:57:00,120.79,120.81,120.79,120.8,1766400011.0
2007-05-17 03:58:00,120.81,120.81,120.8,120.8,1022599985.0
2007-05-17 03:59:00,120.805,120.81,120.795,120.795,1022599985.0
2007-05-17 04:00:00,120.81,120.81,120.79,120.79,335100003.0
2007-05-17 04:01:00,120.79,120.8,120.79,120.79,335100003.0
2007-05-17 04:02:00,120.79,120.8,120.79,120.795,1066980003.0
2007-05-17 04:03:00,120.8,120.81,120.8,120.8,599300003.0
2007-05-17 04:04:00,120.8,120.81,120.8,120.81,2105699976.0
2007-05-17 04:05:00,120.8,120.81,120.8,120.8,1862099985.0
2007-05-17 04:06:00,120.81,120.83,120.81,120.81,1862099985.0
2007-05-17 04:07:00,120.8,120.82,120.8,120.81,1439299995.0
2007-05-17 04:08:00,120.79,120.82,120.79,120.82,1439299995.0
2007-05-17 04:09:00,120.82,120.83,120.815,120.83,1439299995.0
2007-05-17 04:10:00,120.82,120.83,120.81,120.82,1238100001.0
2007-05-17 04:11:00,120.82,120.82,120.81,120.82,995000002.0
2007-05-17 04:12:00,120.82,120.83,120.815,120.82,995000002.0
2007-05-17 04:13:00,120.82,120.84,120.81,120.82,1631100032.0
2007-05-17 04:14:00,120.83,120.84,120.81,120.815,2067800023.0
2007-05-17 04:15:00,120.81,120.82,120.81,120.82,1416900029.0
2007-05-17 04:16:00,120.82,120.83,120.82,120.82,1416900029.0
2007-05-17 04:17:00,120.82,120.83,120.82,120.83,270699999.0
2007-05-17 04:18:00,120.83,120.83,120.815,120.83,1368599999.0
2007-05-17 04:19:00,120.82,120.83,120.82,120.83,203900000.0
2007-05-17 04:20:00,120.83,120.83,120.81,120.82,348999993.0
2007-05-17 04:21:00,120.82,120.82,120.81,120.81,824100003.0
2007-05-17 04:22:00,120.81,120.82,120.805,120.82,1371199991.0
2007-05-17 04:23:00,120.83,120.83,120.805,120.81,213499996.0
2007-05-17 04:24:00,120.8,120.81,120.8,120.8,919499997.0
2007-05-17 04:25:00,120.81,120.81,120.8,120.8,919499997.0
2007-05-17 04:26:00,120.81,120.81,120.79,120.8,919499997.0
2007-05-17 04:27:00,120.81,120.81,120.8,120.81,919499997.0
2007-05-17 04:28:00,120.82,120.82,120.79,120.81,919499997.0
2007-05-17 04:29:00,120.795,120.81,120.795,120.795,424500000.0
2007-05-17 04:30:00,120.8,120.81,120.79,120.81,1539999973.0
2007-05-17 04:31:00,120.81,120.82,120.8,120.81,475599987.0
2007-05-17 04:32:00,120.81,120.81,120.81,120.81,202700003.0
2007-05-17 04:33:00,120.81,120.81,120.81,120.81,287700011.0
2007-05-17 04:34:00,120.81,120.83,120.81,120.82,2106899999.0
2007-05-17 04:35:00,120.82,120.83,120.815,120.83,1296799995.0
2007-05-17 04:36:00,120.83,120.84,120.82,120.83,1573499982.0
2007-05-17 04:37:00,120.83,120.84,120.82,120.83,1181900005.0
2007-05-17 04:38:00,120.84,120.84,120.83,120.83,828900006.0
2007-05-17 04:39:00,120.83,120.83,120.825,120.83,361500002.0
2007-05-17 04:40:00,120.83,120.84,120.815,120.83,925800005.0
2007-05-17 04:41:00,120.83,120.83,120.825,120.83,377100003.0
2007-05-17 04:42:00,120.83,120.84,120.83,120.835,879400009.0
2007-05-17 04:43:00,120.84,120.84,120.825,120.83,782899999.0
2007-05-17 04:44:00,120.825,120.84,120.825,120.83,792699996.0
2007-05-17 04:45:00,120.83,120.84,120.83,120.83,1229699995.0
2007-05-17 04:46:00,120.83,120.83,120.83,120.83,531299981.0
2007-05-17 04:47:00,120.83,120.83,120.83,120.83,69199996.0
2007-05-17 04:48:00,120.83,120.83,120.82,120.83,133899997.0
2007-05-17 04:49:00,120.82,120.82,120.815,120.815,193599997.0
2007-05-17 04:50:00,120.82,120.82,120.81,120.815,829199986.0
2007-05-17 04:51:00,120.815,120.82,120.815,120.815,21600000.0
2007-05-17 04:52:00,120.815,120.815,120.8,120.8,415199996.0
2007-05-17 04:53:00,120.79,120.8,120.79,120.79,142100003.0
2007-05-17 04:54:00,120.78,120.79,120.78,120.79,142100003.0
2007-05-17 04:55:00,120.8,120.8,120.79,120.79,142100003.0
2007-05-17 04:56:00,120.79,120.8,120.79,120.79,142100003.0
2007-05-17 04:57:00,120.8,120.8,120.78,120.79,634799990.0
2007-05-17 04:58:00,120.77,120.78,120.77,120.78,840199988.0
2007-05-17 04:59:00,120.77,120.77,120.77,120.77,840199988.0
2007-05-17 05:00:00,120.78,120.78,120.77,120.77,840199988.0
2007-05-17 05:01:00,120.78,120.78,120.77,120.77,840199988.0
2007-05-17 05:02:00,120.78,120.78,120.77,120.77,840199988.0
2007-05-17 05:03:00,120.77,120.79,120.77,120.78,840199988.0
2007-05-17 05:04:00,120.78,120.78,120.77,120.77,1585399969.0
2007-05-17 05:05:00,120.77,120.79,120.765,120.78,1075300002.0
2007-05-17 05:06:00,120.78,120.78,120.77,120.77,1516200004.0
2007-05-17 05:07:00,120.77,120.79,120.77,120.78,304999998.0
2007-05-17 05:08:00,120.78,120.78,120.765,120.77,1663400021.0
2007-05-17 05:09:00,120.78,120.78,120.765,120.765,170200001.0
2007-05-17 05:10:00,120.77,120.77,120.76,120.76,1789500004.0
2007-05-17 05:11:00,120.77,120.78,120.76,120.77,1721899979.0
2007-05-17 05:12:00,120.78,120.78,120.76,120.76,1721899979.0
2007-05-17 05:13:00,120.77,120.77,120.76,120.76,1730899985.0
2007-05-17 05:14:00,120.77,120.78,120.765,120.765,1730899985.0
2007-05-17 05:15:00,120.78,120.8,120.77,120.79,271400002.0
2007-05-17 05:16:00,120.8,120.8,120.79,120.79,271400002.0
2007-05-17 05:17:00,120.79,120.8,120.785,120.795,956399997.0
2007-05-17 05:18:00,120.8,120.81,120.795,120.81,1410900015.0
2007-05-17 05:19:00,120.81,120.82,120.805,120.815,995600005.0
2007-05-17 05:20:00,120.82,120.82,120.81,120.81,898000008.0
2007-05-17 05:21:00,120.81,120.81,120.81,120.81,387700006.0
2007-05-17 05:22:00,120.81,120.81,120.81,120.81,221900003.0
2007-05-17 05:23:00,120.81,120.82,120.805,120.815,1215500030.0
2007-05-17 05:24:00,120.815,120.815,120.815,120.815,3200000.0
2007-05-17 05:25:00,120.81,120.81,120.81,120.81,106099998.0
2007-05-17 05:26:00,120.81,120.81,120.81,120.81,427299994.0
2007-05-17 05:27:00,120.81,120.81,120.81,120.81,292000010.0
2007-05-17 05:28:00,120.81,120.82,120.81,120.81,337800012.0
2007-05-17 05:29:00,120.81,120.81,120.81,120.81,139500005.0
2007-05-17 05:30:00,120.81,120.81,120.805,120.81,186500007.0
2007-05-17 05:31:00,120.81,120.83,120.81,120.81,919700013.0
2007-05-17 05:32:00,120.8,120.81,120.8,120.8,534300000.0
2007-05-17 05:33:00,120.8,120.81,120.8,120.8,534300000.0
2007-05-17 05:34:00,120.8,120.82,120.8,120.81,787700015.0
2007-05-17 05:35:00,120.8,120.8,120.8,120.8,1485799996.0
2007-05-17 05:36:00,120.8,120.81,120.795,120.795,1485799996.0
2007-05-17 05:37:00,120.8,120.8,120.8,120.8,130100003.0
2007-05-17 05:38:00,120.8,120.8,120.79,120.79,1792199964.0
2007-05-17 05:39:00,120.8,120.8,120.79,120.79,1546299992.0
2007-05-17 05:40:00,120.8,120.81,120.79,120.8,1546299992.0
2007-05-17 05:41:00,120.8,120.81,120.8,120.81,834099978.0
2007-05-17 05:42:00,120.81,120.83,120.8,120.81,1668899974.0
2007-05-17 05:43:00,120.81,120.81,120.81,120.81,215199998.0
2007-05-17 05:44:00,120.81,120.81,120.805,120.81,72000000.0
2007-05-17 05:45:00,120.81,120.81,120.8,120.8,258199995.0
2007-05-17 05:46:00,120.8,120.815,120.8,120.81,202879999.0
2007-05-17 05:47:00,120.81,120.81,120.81,120.81,457400002.0
2007-05-17 05:48:00,120.805,120.81,120.805,120.805,97099997.0
2007-05-17 05:49:00,120.805,120.83,120.805,120.83,1330799979.0
2007-05-17 05:50:00,120.82,120.83,120.81,120.82,1494400011.0
2007-05-17 05:51:00,120.83,120.83,120.81,120.81,1494400011.0
2007-05-17 05:52:00,120.81,120.82,120.81,120.81,1494400011.0
2007-05-17 05:53:00,120.81,120.82,120.81,120.82,452100000.0
2007-05-17 05:54:00,120.81,120.83,120.81,120.81,810399975.0
2007-05-17 05:55:00,120.81,120.83,120.81,120.82,768399982.0
2007-05-17 05:56:00,120.83,120.83,120.81,120.81,1671099990.0
2007-05-17 05:57:00,120.81,120.83,120.81,120.82,1660199971.0
2007-05-17 05:58:00,120.82,120.82,120.81,120.81,1115399991.0
2007-05-17 05:59:00,120.82,120.82,120.82,120.82,1115399991.0
2007-05-17 06:00:00,120.82,120.84,120.82,120.825,1088200010.0
2007-05-17 06:01:00,120.825,120.83,120.825,120.83,215699997.0
2007-05-17 06:02:00,120.83,120.83,120.82,120.82,473400001.0
2007-05-17 06:03:00,120.82,120.82,120.81,120.82,1164200007.0
2007-05-17 06:04:00,120.82,120.83,120.815,120.83,803199990.0
2007-05-17 06:05:00,120.82,120.83,120.81,120.83,1192499990.0
2007-05-17 06:06:00,120.82,120.83,120.82,120.83,1192499990.0
2007-05-17 06:07:00,120.84,120.84,120.83,120.83,1060199999.0
2007-05-17 06:08:00,120.835,120.84,120.83,120.84,1060199999.0
2007-05-17 06:09:00,120.84,120.84,120.825,120.83,1855300007.0
2007-05-17 06:10:00,120.83,120.83,120.83,120.83,326700009.0
2007-05-17 06:11:00,120.83,120.83,120.83,120.83,75200000.0
2007-05-17 06:12:00,120.83,120.84,120.83,120.83,119799999.0
2007-05-17 06:13:00,120.83,120.83,120.81,120.81,558700014.0
2007-05-17 06:14:00,120.81,120.83,120.81,120.83,823799992.0
2007-05-17 06:15:00,120.82,120.83,120.815,120.815,429100002.0
2007-05-17 06:16:00,120.82,120.83,120.81,120.82,1347800004.0
2007-05-17 06:17:00,120.83,120.83,120.81,120.81,1347800004.0
2007-05-17 06:18:00,120.82,120.83,120.81,120.82,1347800004.0
2007-05-17 06:19:00,120.815,120.82,120.8,120.81,1253799994.0
2007-05-17 06:20:00,120.81,120.82,120.8,120.81,810199979.0
2007-05-17 06:21:00,120.81,120.82,120.805,120.82,1796600001.0
2007-05-17 06:22:00,120.8,120.81,120.8,120.81,1699699995.0
2007-05-17 06:23:00,120.81,120.82,120.805,120.81,1699699995.0
2007-05-17 06:24:00,120.81,120.82,120.8,120.81,498799986.0
2007-05-17 06:25:00,120.81,120.81,120.8,120.805,645599999.0
2007-05-17 06:26:00,120.81,120.83,120.81,120.82,559200007.0
2007-05-17 06:27:00,120.82,120.82,120.82,120.82,76800000.0
2007-05-17 06:28:00,120.82,120.82,120.815,120.815,125200000.0
2007-05-17 06:29:00,120.82,120.82,120.82,120.82,25600000.0
2007-05-17 06:30:00,120.815,120.82,120.81,120.81,1512699997.0
2007-05-17 06:31:00,120.81,120.84,120.81,120.83,788599995.0
2007-05-17 06:32:00,120.83,120.83,120.83,120.83,225599988.0
2007-05-17 06:33:00,120.84,120.84,120.825,120.825,137100001.0
2007-05-17 06:34:00,120.83,120.83,120.83,120.83,52800000.0
2007-05-17 06:35:00,120.83,120.84,120.825,120.825,304400002.0
2007-05-17 06:36:00,120.825,120.84,120.825,120.83,2119299984.0
2007-05-17 06:37:00,120.83,120.85,120.83,120.84,619999993.0
2007-05-17 06:38:00,120.84,120.84,120.83,120.83,369999987.0
2007-05-17 06:39:00,120.83,120.83,120.825,120.83,369999987.0
2007-05-17 06:40:00,120.83,120.83,120.82,120.83,619900000.0
2007-05-17 06:41:00,120.83,120.83,120.825,120.825,73499999.0
2007-05-17 06:42:00,120.83,120.83,120.83,120.83,33599998.0
2007-05-17 06:43:00,120.83,120.83,120.83,120.83,33599998.0
2007-05-17 06:44:00,120.825,120.83,120.825,120.83,110399994.0
2007-05-17 06:45:00,120.83,120.83,120.82,120.82,1162899994.0
2007-05-17 06:46:00,120.83,120.83,120.82,120.82,259099990.0
2007-05-17 06:47:00,120.82,120.82,120.82,120.82,1099799987.0
2007-05-17 06:48:00,120.8,120.81,120.8,120.81,321699993.0
2007-05-17 06:49:00,120.81,120.82,120.81,120.81,321699993.0
2007-05-17 06:50:00,120.81,120.81,120.795,120.795,1300099997.0
2007-05-17 06:51:00,120.795,120.8,120.785,120.8,1932399981.0
2007-05-17 06:52:00,120.8,120.8,120.795,120.795,1276999991.0
2007-05-17 06:53:00,120.795,120.81,120.795,120.81,1028000004.0
2007-05-17 06:54:00,120.81,120.81,120.8,120.8,982100009.0
2007-05-17 06:55:00,120.795,120.8,120.795,120.8,144000000.0
2007-05-17 06:56:00,120.8,120.82,120.8,120.81,1249600023.0
2007-05-17 06:57:00,120.8,120.81,120.79,120.8,1818900020.0
2007-05-17 06:58:00,120.8,120.82,120.795,120.8,1818900020.0
2007-05-17 06:59:00,120.8,120.81,120.8,120.8,979100010.0
2007-05-17 07:00:00,120.79,120.8,120.79,120.79,1717000018.0
2007-05-17 07:01:00,120.8,120.8,120.78,120.78,1717000018.0
2007-05-17 07:02:00,120.79,120.8,120.785,120.785,1717000018.0
2007-05-17 07:04:00,120.79,120.8,120.79,120.8,2085200047.0
2007-05-17 07:05:00,120.79,120.8,120.78,120.78,1841200019.0
2007-05-17 07:06:00,120.79,120.8,120.78,120.79,1841200019.0
2007-05-17 07:07:00,120.8,120.8,120.79,120.8,1841200019.0
2007-05-17 07:08:00,120.8,120.81,120.785,120.795,1841200019.0
2007-05-17 07:10:00,120.8,120.8,120.8,120.8,904500005.0
2007-05-17 07:11:00,120.8,120.8,120.8,120.8,849700006.0
2007-05-17 07:12:00,120.8,120.8,120.785,120.79,1031600003.0
2007-05-17 07:13:00,120.785,120.8,120.785,120.8,1535199996.0
2007-05-17 07:14:00,120.8,120.8,120.8,120.8,544700000.0
2007-05-17 07:15:00,120.8,120.81,120.795,120.795,1392200006.0
2007-05-17 07:16:00,120.8,120.81,120.8,120.81,622700016.0
2007-05-17 07:17:00,120.81,120.81,120.8,120.805,177199998.0
2007-05-17 07:18:00,120.81,120.81,120.8,120.8,456800000.0
2007-05-17 07:19:00,120.795,120.81,120.795,120.81,329700001.0
2007-05-17 07:20:00,120.81,120.82,120.805,120.81,490399990.0
2007-05-17 07:21:00,120.81,120.81,120.805,120.805,221599995.0
2007-05-17 07:22:00,120.805,120.82,120.805,120.81,309599992.0
2007-05-17 07:23:00,120.81,120.82,120.81,120.81,492000001.0
2007-05-17 07:24:00,120.81,120.81,120.795,120.81,716899999.0
2007-05-17 07:25:00,120.81,120.82,120.81,120.81,174399996.0
2007-05-17 07:26:00,120.81,120.81,120.81,120.81,199999992.0
2007-05-17 07:27:00,120.81,120.81,120.805,120.805,345699984.0
2007-05-17 07:28:00,120.805,120.81,120.8,120.805,1209399989.0
2007-05-17 07:29:00,120.8,120.81,120.79,120.8,1513300002.0
2007-05-17 07:30:00,120.79,120.8,120.79,120.79,1513300002.0
2007-05-17 07:31:00,120.8,120.8,120.79,120.79,1513300002.0
2007-05-17 07:32:00,120.8,120.8,120.785,120.785,1513300002.0
2007-05-17 07:33:00,120.79,120.79,120.775,120.78,1287300014.0
2007-05-17 07:34:00,120.78,120.8,120.775,120.78,1732199995.0
2007-05-17 07:35:00,120.78,120.8,120.77,120.8,2103599998.0
2007-05-17 07:36:00,120.79,120.8,120.78,120.79,1650199988.0
2007-05-17 07:37:00,120.78,120.8,120.78,120.785,733200008.0
2007-05-17 07:38:00,120.78,120.79,120.78,120.79,1063899987.0
2007-05-17 07:39:00,120.8,120.83,120.79,120.81,1063899987.0
2007-05-17 07:40:00,120.82,120.82,120.8,120.82,1063899987.0
2007-05-17 07:41:00,120.81,120.82,120.8,120.81,1063899987.0
2007-05-17 07:42:00,120.81,120.81,120.81,120.81,1063899987.0
2007-05-17 07:43:00,120.81,120.82,120.81,120.81,953000008.0
2007-05-17 07:44:00,120.81,120.81,120.79,120.8,1637099995.0
2007-05-17 07:45:00,120.79,120.81,120.79,120.81,1375399958.0
2007-05-17 07:46:00,120.8,120.81,120.8,120.8,1375399958.0
2007-05-17 07:47:00,120.81,120.81,120.8,120.8,1375399958.0
2007-05-17 07:48:00,120.795,120.82,120.795,120.81,1375399958.0
2007-05-17 07:50:00,120.81,120.83,120.81,120.82,1100800010.0
2007-05-17 07:51:00,120.83,120.83,120.82,120.82,1505400015.0
2007-05-17 07:53:00,120.81,120.82,120.81,120.82,1505400015.0
2007-05-17 07:54:00,120.83,120.83,120.81,120.81,1505400015.0
2007-05-17 07:55:00,120.8,120.81,120.8,120.81,1505400015.0
2007-05-17 07:56:00,120.82,120.82,120.81,120.81,1505400015.0
2007-05-17 07:57:00,120.82,120.82,120.805,120.81,1505400015.0
2007-05-17 07:58:00,120.82,120.83,120.805,120.81,1704900016.0
2007-05-17 07:59:00,120.81,120.82,120.805,120.805,1153300008.0
2007-05-17 08:00:00,120.805,120.81,120.8,120.81,1492199986.0
2007-05-17 08:01:00,120.81,120.84,120.81,120.83,1078399976.0
2007-05-17 08:02:00,120.83,120.84,120.825,120.83,1078399976.0
2007-05-17 08:03:00,120.84,120.84,120.83,120.84,1297199996.0
2007-05-17 08:04:00,120.84,120.86,120.835,120.855,1297199996.0
2007-05-17 08:05:00,120.87,120.89,120.86,120.86,1077199995.0
2007-05-17 08:06:00,120.865,120.87,120.855,120.865,1077199995.0
2007-05-17 08:07:00,120.86,120.87,120.85,120.87,725799994.0
2007-05-17 08:08:00,120.88,120.91,120.87,120.9,725799994.0
2007-05-17 08:09:00,120.91,120.91,120.88,120.88,725799994.0
2007-05-17 08:10:00,120.87,120.89,120.87,120.88,725799994.0
2007-05-17 08:11:00,120.89,120.89,120.87,120.88,725799994.0
2007-05-17 08:12:00,120.87,120.89,120.87,120.88,725799994.0
2007-05-17 08:13:00,120.89,120.89,120.88,120.88,725799994.0
2007-05-17 08:14:00,120.89,120.9,120.88,120.89,725799994.0
2007-05-17 08:15:00,120.885,120.89,120.885,120.89,725799994.0
2007-05-17 08:16:00,120.885,120.885,120.885,120.885,353600008.0
2007-05-17 08:17:00,120.885,120.905,120.885,120.9,1021299997.0
2007-05-17 08:18:00,120.89,120.9,120.88,120.88,1644099988.0
2007-05-17 08:19:00,120.875,120.89,120.87,120.88,1644099988.0
2007-05-17 08:20:00,120.88,120.88,120.875,120.875,714899987.0
2007-05-17 08:21:00,120.87,120.88,120.87,120.88,1658999992.0
2007-05-17 08:22:00,120.87,120.88,120.87,120.87,1658999992.0
2007-05-17 08:23:00,120.88,120.88,120.87,120.88,1658999992.0
2007-05-17 08:24:00,120.87,120.87,120.87,120.87,1658999992.0
2007-05-17 08:25:00,120.875,120.875,120.87,120.875,1658999992.0
2007-05-17 08:26:00,120.89,120.89,120.87,120.87,1321699997.0
2007-05-17 08:27:00,120.89,120.89,120.88,120.88,1321699997.0
2007-05-17 08:28:00,120.89,120.89,120.88,120.88,1321699997.0
2007-05-17 08:29:00,120.89,120.89,120.87,120.88,1321699997.0
2007-05-17 08:30:00,120.875,120.875,120.875,120.875,1321699997.0
2007-05-17 08:31:00,120.9,120.9,120.9,120.9,1126900002.0
2007-05-17 08:32:00,120.91,120.93,120.91,120.93,1126900002.0
2007-05-17 08:33:00,120.92,120.93,120.91,120.92,1126900002.0
2007-05-17 08:34:00,120.91,120.92,120.9,120.91,1126900002.0
2007-05-17 08:35:00,120.92,120.94,120.91,120.93,1126900002.0
2007-05-17 08:36:00,120.94,120.94,120.92,120.92,1126900002.0
2007-05-17 08:37:00,120.93,120.94,120.925,120.93,1126900002.0
2007-05-17 08:38:00,120.93,120.96,120.93,120.95,1665700004.0
2007-05-17 08:39:00,120.95,120.95,120.93,120.94,1486800001.0
2007-05-17 08:40:00,120.93,120.94,120.92,120.94,1486800001.0
2007-05-17 08:41:00,120.94,120.94,120.93,120.94,1486800001.0
2007-05-17 08:42:00,120.94,120.95,120.935,120.95,1547000001.0
2007-05-17 08:43:00,120.95,120.96,120.94,120.95,1921600071.0
2007-05-17 08:44:00,120.95,120.96,120.945,120.95,1921600071.0
2007-05-17 08:45:00,120.94,120.94,120.935,120.94,293200000.0
2007-05-17 08:46:00,120.93,120.95,120.9,120.91,1364300004.0
2007-05-17 08:47:00,120.92,120.92,120.91,120.92,1364300004.0
2007-05-17 08:48:00,120.9,120.91,120.9,120.9,1364300004.0
2007-05-17 08:49:00,120.91,120.91,120.89,120.89,1364300004.0
2007-05-17 08:50:00,120.9,120.9,120.89,120.89,1364300004.0
2007-05-17 08:51:00,120.88,120.89,120.88,120.88,1364300004.0
2007-05-17 08:52:00,120.88,120.9,120.88,120.9,1364300004.0
2007-05-17 08:53:00,120.9,120.9,120.88,120.885,1204300000.0
2007-05-17 08:54:00,120.89,120.91,120.885,120.9,1457500005.0
2007-05-17 08:55:00,120.9,120.92,120.9,120.9,1383000004.0
2007-05-17 08:56:00,120.9,120.91,120.9,120.9,585200013.0
2007-05-17 08:57:00,120.9,120.9,120.895,120.895,585200013.0
2007-05-17 08:58:00,120.895,120.91,120.895,120.905,509100001.0
2007-05-17 08:59:00,120.89,120.9,120.88,120.88,763699999.0
2007-05-17 09:00:00,120.89,120.89,120.87,120.88,763699999.0
2007-05-17 09:01:00,120.87,120.89,120.87,120.88,763699999.0
2007-05-17 09:02:00,120.88,120.88,120.875,120.875,273800000.0
2007-05-17 09:03:00,120.88,120.88,120.87,120.88,1635600007.0
2007-05-17 09:04:00,120.865,120.88,120.86,120.865,1635600007.0
2007-05-17 09:05:00,120.87,120.88,120.865,120.87,328800004.0
2007-05-17 09:06:00,120.88,120.89,120.88,120.88,33400000.0
2007-05-17 09:07:00,120.88,120.89,120.88,120.88,33400000.0
2007-05-17 09:08:00,120.88,120.89,120.875,120.89,724699990.0
2007-05-17 09:09:00,120.885,120.91,120.885,120.9,1595699993.0
2007-05-17 09:10:00,120.89,120.9,120.88,120.88,867699998.0
2007-05-17 09:11:00,120.87,120.88,120.87,120.88,867699998.0
2007-05-17 09:12:00,120.88,120.89,120.875,120.89,867699998.0
2007-05-17 09:13:00,120.88,120.88,120.86,120.87,1870399997.0
2007-05-17 09:14:00,120.87,120.89,120.865,120.88,1081500011.0
2007-05-17 09:15:00,120.88,120.9,120.875,120.895,1405699986.0
2007-05-17 09:16:00,120.9,120.92,120.9,120.91,1061499999.0
2007-05-17 09:17:00,120.92,120.92,120.9,120.91,1061499999.0
2007-05-17 09:18:00,120.91,120.91,120.9,120.91,538600003.0
2007-05-17 09:19:00,120.91,120.91,120.9,120.91,1117099993.0
2007-05-17 09:20:00,120.89,120.91,120.88,120.9,1167000011.0
2007-05-17 09:21:00,120.91,120.92,120.9,120.91,1167000011.0
2007-05-17 09:22:00,120.92,120.92,120.89,120.89,1167000011.0
2007-05-17 09:23:00,120.9,120.91,120.89,120.91,1167000011.0
2007-05-17 09:24:00,120.92,120.95,120.92,120.93,1167000011.0
2007-05-17 09:25:00,120.94,120.95,120.93,120.94,1167000011.0
2007-05-17 09:26:00,120.95,120.95,120.93,120.95,1167000011.0
2007-05-17 09:27:00,120.96,120.96,120.95,120.96,1167000011.0
2007-05-17 09:28:00,120.95,120.96,120.95,120.95,1167000011.0
2007-05-17 09:29:00,120.96,120.96,120.95,120.96,1167000011.0
2007-05-17 09:30:00,120.95,120.96,120.95,120.95,1167000011.0
2007-05-17 09:31:00,120.94,120.94,120.92,120.93,1167000011.0
2007-05-17 09:32:00,120.94,120.94,120.87,120.88,1167000011.0
2007-05-17 09:33:00,120.89,120.91,120.87,120.91,1167000011.0
2007-05-17 09:34:00,120.92,120.92,120.9,120.91,1167000011.0
2007-05-17 09:35:00,120.9,120.91,120.88,120.89,1167000011.0
2007-05-17 09:36:00,120.9,120.9,120.84,120.87,1167000011.0
2007-05-17 09:37:00,120.88,120.89,120.87,120.88,1167000011.0
2007-05-17 09:38:00,120.88,120.89,120.865,120.88,1848600010.0
2007-05-17 09:39:00,120.88,120.89,120.88,120.89,566300012.0
2007-05-17 09:40:00,120.87,120.88,120.86,120.88,1290299997.0
2007-05-17 09:41:00,120.89,120.89,120.88,120.89,1290299997.0
2007-05-17 09:42:00,120.89,120.89,120.875,120.89,1290299997.0
2007-05-17 09:43:00,120.89,120.91,120.88,120.91,1640500002.0
2007-05-17 09:44:00,120.905,120.92,120.9,120.9,2069700021.0
2007-05-17 09:45:00,120.9,120.91,120.89,120.9,1943899983.0
2007-05-17 09:46:00,120.9,120.91,120.89,120.9,1149199994.0
2007-05-17 09:47:00,120.9,120.91,120.9,120.9,1218499997.0
2007-05-17 09:48:00,120.91,120.92,120.9,120.91,2019500042.0
2007-05-17 09:49:00,120.91,120.92,120.91,120.91,835199989.0
2007-05-17 09:50:00,120.92,120.93,120.91,120.93,1009099995.0
2007-05-17 09:51:00,120.93,120.93,120.92,120.92,1009099995.0
2007-05-17 09:52:00,120.92,120.93,120.91,120.92,1173499984.0
2007-05-17 09:53:00,120.92,120.93,120.915,120.93,1978600004.0
2007-05-17 09:54:00,120.93,120.93,120.92,120.92,647199999.0
2007-05-17 09:55:00,120.92,120.93,120.92,120.93,727900002.0
2007-05-17 09:56:00,120.93,120.93,120.92,120.93,992399984.0
2007-05-17 09:57:00,120.91,120.93,120.91,120.93,641400000.0
2007-05-17 09:58:00,120.93,120.95,120.93,120.95,641400000.0
2007-05-17 09:59:00,120.94,120.94,120.93,120.94,722100003.0
2007-05-17 10:00:00,120.95,120.95,120.925,120.93,722100003.0
2007-05-17 10:01:00,120.93,120.96,120.93,120.94,2147199994.0
2007-05-17 10:02:00,120.94,120.95,120.93,120.94,887299998.0
2007-05-17 10:03:00,120.95,120.95,120.94,120.94,1325900020.0
2007-05-17 10:04:00,120.95,120.95,120.94,120.94,1325900020.0
2007-05-17 10:05:00,120.94,120.95,120.94,120.94,256000000.0
2007-05-17 10:06:00,120.94,120.95,120.93,120.95,833099998.0
2007-05-17 10:07:00,120.94,120.95,120.94,120.95,880600015.0
2007-05-17 10:08:00,120.93,120.94,120.93,120.94,194000002.0
2007-05-17 10:09:00,120.95,120.96,120.94,120.96,194000002.0
2007-05-17 10:10:00,120.95,120.95,120.945,120.95,280199993.0
2007-05-17 10:11:00,120.945,120.97,120.945,120.97,672599998.0
2007-05-17 10:12:00,120.96,120.96,120.945,120.96,1245099982.0
2007-05-17 10:13:00,120.96,120.96,120.935,120.94,1436300025.0
2007-05-17 10:14:00,120.94,120.95,120.925,120.94,1154600001.0
2007-05-17 10:15:00,120.935,120.945,120.93,120.94,1001000007.0
2007-05-17 10:16:00,120.94,120.95,120.94,120.945,800700001.0
2007-05-17 10:17:00,120.95,120.95,120.945,120.95,301900002.0
2007-05-17 10:18:00,120.95,120.96,120.95,120.95,351900000.0
2007-05-17 10:19:00,120.95,120.97,120.945,120.96,621699998.0
2007-05-17 10:20:00,120.955,120.96,120.945,120.95,1833699988.0
2007-05-17 10:21:00,120.95,120.95,120.935,120.94,1191100006.0
2007-05-17 10:22:00,120.94,120.96,120.94,120.96,533000008.0
2007-05-17 10:23:00,120.95,120.95,120.94,120.95,282300004.0
2007-05-17 10:24:00,120.95,120.95,120.93,120.94,1503799994.0
2007-05-17 10:25:00,120.93,120.95,120.93,120.95,1362099986.0
2007-05-17 10:26:00,120.94,120.94,120.92,120.94,1864000003.0
2007-05-17 10:27:00,120.95,120.95,120.93,120.94,448900004.0
2007-05-17 10:28:00,120.94,120.95,120.935,120.94,1420100028.0
2007-05-17 10:29:00,120.94,120.94,120.93,120.93,600299997.0
2007-05-17 10:30:00,120.925,120.94,120.925,120.93,164799993.0
2007-05-17 10:31:00,120.93,120.94,120.925,120.93,65800000.0
2007-05-17 10:32:00,120.93,120.935,120.92,120.93,850799996.0
2007-05-17 10:33:00,120.93,120.93,120.93,120.93,981699995.0
2007-05-17 10:34:00,120.93,120.94,120.925,120.93,1395800025.0
2007-05-17 10:35:00,120.93,120.94,120.925,120.94,188499998.0
2007-05-17 10:36:00,120.93,120.94,120.93,120.93,1521500006.0
2007-05-17 10:37:00,120.94,120.94,120.925,120.93,104600000.0
2007-05-17 10:38:00,120.93,120.96,120.925,120.96,961099999.0
2007-05-17 10:39:00,120.94,120.95,120.93,120.94,1492800028.0
2007-05-17 10:40:00,120.94,120.95,120.94,120.95,1677000052.0
2007-05-17 10:41:00,120.945,120.95,120.94,120.95,1786600037.0
2007-05-17 10:42:00,120.95,120.96,120.94,120.96,447899985.0
2007-05-17 10:43:00,120.96,120.96,120.94,120.96,1142900008.0
2007-05-17 10:44:00,120.95,120.96,120.945,120.945,172900000.0
2007-05-17 10:45:00,120.95,120.96,120.94,120.95,420900004.0
2007-05-17 10:46:00,120.94,120.96,120.94,120.96,1426700010.0
2007-05-17 10:47:00,120.97,120.97,120.95,120.955,1426700010.0
2007-05-17 10:48:00,120.95,120.98,120.95,120.97,1778200030.0
2007-05-17 10:49:00,120.98,120.98,120.945,120.96,1778200030.0
2007-05-17 10:50:00,120.96,120.97,120.955,120.955,559400013.0
2007-05-17 10:51:00,120.955,120.97,120.95,120.96,1835699985.0
2007-05-17 10:52:00,120.96,120.98,120.96,120.96,1923200001.0
2007-05-17 10:53:00,120.97,120.97,120.96,120.97,661899986.0
2007-05-17 10:54:00,120.96,120.97,120.96,120.96,661899986.0
2007-05-17 10:55:00,120.96,120.96,120.955,120.96,661899986.0
2007-05-17 10:56:00,120.96,120.97,120.96,120.97,972600003.0
2007-05-17 10:57:00,120.96,120.97,120.96,120.96,1072299982.0
2007-05-17 10:58:00,120.96,120.98,120.96,120.965,719899989.0
2007-05-17 10:59:00,120.97,120.98,120.97,120.97,173499993.0
2007-05-17 11:00:00,120.97,120.98,120.965,120.97,393599999.0
2007-05-17 11:01:00,120.965,120.98,120.96,120.97,1007400010.0
2007-05-17 11:02:00,120.97,120.98,120.97,120.97,549799994.0
2007-05-17 11:03:00,120.97,121.0,120.905,120.92,1609800009.0
2007-05-17 11:04:00,120.92,120.94,120.91,120.92,2115400008.0
2007-05-17 11:05:00,120.91,120.92,120.88,120.88,1607800014.0
2007-05-17 11:06:00,120.9,120.9,120.89,120.89,1607800014.0
2007-05-17 11:07:00,120.9,120.92,120.89,120.91,1607800014.0
2007-05-17 11:08:00,120.91,120.92,120.9,120.91,1607800014.0
2007-05-17 11:09:00,120.91,120.94,120.91,120.93,1337500011.0
2007-05-17 11:10:00,120.92,120.93,120.92,120.93,1337500011.0
2007-05-17 11:11:00,120.94,121.03,120.94,121.03,1337500011.0
2007-05-17 11:12:00,121.02,121.02,120.96,120.99,1337500011.0
2007-05-17 11:13:00,121.0,121.01,120.98,120.99,1337500011.0
2007-05-17 11:14:00,121.0,121.0,120.95,120.95,1337500011.0
2007-05-17 11:15:00,120.96,120.97,120.94,120.94,1337500011.0
2007-05-17 11:16:00,120.95,120.97,120.94,120.96,1337500011.0
2007-05-17 11:17:00,120.96,120.97,120.96,120.97,1337500011.0
2007-05-17 11:18:00,120.97,120.97,120.95,120.95,1629900032.0
2007-05-17 11:19:00,120.95,120.97,120.95,120.95,2065799996.0
2007-05-17 11:20:00,120.95,120.98,120.95,120.96,1369599974.0
2007-05-17 11:21:00,120.97,120.97,120.95,120.96,1363799999.0
2007-05-17 11:22:00,120.96,120.96,120.96,120.96,411300000.0
2007-05-17 11:23:00,120.97,120.97,120.96,120.96,339599999.0
2007-05-17 11:24:00,120.96,120.97,120.955,120.965,511099994.0
2007-05-17 11:25:00,120.97,120.98,120.96,120.98,1354699989.0
2007-05-17 11:26:00,120.97,120.975,120.965,120.97,352399993.0
2007-05-17 11:27:00,120.97,120.98,120.965,120.975,1727299998.0
2007-05-17 11:28:00,120.96,120.97,120.95,120.96,1389999967.0
2007-05-17 11:29:00,120.955,120.98,120.955,120.97,1389999967.0
2007-05-17 11:30:00,120.97,120.98,120.96,120.965,636899986.0
2007-05-17 11:31:00,120.96,120.97,120.96,120.97,405499992.0
2007-05-17 11:32:00,120.98,120.98,120.965,120.965,405499992.0
2007-05-17 11:33:00,120.97,120.97,120.96,120.96,1046699981.0
2007-05-17 11:34:00,120.96,120.97,120.96,120.96,1614100006.0
2007-05-17 11:35:00,120.97,120.97,120.96,120.96,1403799987.0
2007-05-17 11:36:00,120.95,120.97,120.95,120.96,1403799987.0
2007-05-17 11:37:00,120.97,120.98,120.96,120.97,1403799987.0
2007-05-17 11:38:00,120.98,121.0,120.975,120.99,1403799987.0
2007-05-17 11:39:00,120.99,121.0,120.98,120.98,1773899985.0
2007-05-17 11:40:00,120.98,120.99,120.96,120.96,1629000000.0
2007-05-17 11:41:00,120.98,121.0,120.98,120.98,1643799998.0
2007-05-17 11:42:00,120.98,120.99,120.97,120.98,1643799998.0
2007-05-17 11:43:00,120.98,120.98,120.97,120.98,634799991.0
2007-05-17 11:44:00,120.97,120.98,120.96,120.97,1390300016.0
2007-05-17 11:45:00,120.96,120.97,120.96,120.97,1390300016.0
2007-05-17 11:46:00,120.96,120.97,120.96,120.96,1390300016.0
2007-05-17 11:47:00,120.97,120.97,120.955,120.96,1390300016.0
2007-05-17 11:48:00,120.96,120.96,120.95,120.96,1851100012.0
2007-05-17 11:49:00,120.96,120.97,120.955,120.97,1501800016.0
2007-05-17 11:50:00,120.98,120.98,120.955,120.97,1060200003.0
2007-05-17 11:51:00,120.97,120.98,120.965,120.97,2097199984.0
2007-05-17 11:52:00,120.97,120.98,120.97,120.98,1067599999.0
2007-05-17 11:53:00,120.98,120.98,120.975,120.975,747799990.0
2007-05-17 11:54:00,120.98,120.99,120.98,120.98,2082300020.0
2007-05-17 11:55:00,120.98,120.99,120.975,120.99,2082300020.0
2007-05-17 11:56:00,120.99,120.99,120.975,120.99,1385900016.0
2007-05-17 11:57:00,121.0,121.0,120.98,120.99,1431599997.0
2007-05-17 11:58:00,120.99,120.99,120.975,120.975,2085699986.0
2007-05-17 11:59:00,120.98,120.99,120.975,120.98,1843999999.0
2007-05-17 12:00:00,120.98,121.0,120.975,120.99,1306099993.0
2007-05-17 12:01:00,120.99,121.0,120.99,121.0,772000000.0
2007-05-17 12:02:00,121.0,121.0,120.98,120.985,1998100006.0
2007-05-17 12:03:00,120.98,120.99,120.98,120.99,1287599989.0
2007-05-17 12:04:00,120.99,121.0,120.98,120.99,1287599989.0
2007-05-17 12:05:00,120.99,121.01,120.99,121.01,1270500001.0
2007-05-17 12:06:00,121.01,121.01,121.0,121.0,1897299968.0
2007-05-17 12:07:00,121.02,121.03,121.005,121.015,1897299968.0
2007-05-17 12:08:00,121.015,121.02,121.01,121.02,1474299990.0
2007-05-17 12:09:00,121.02,121.03,121.02,121.03,1324299998.0
2007-05-17 12:10:00,121.03,121.035,121.01,121.03,1463900006.0
2007-05-17 12:12:00,121.04,121.04,120.98,120.99,1937999965.0
2007-05-17 12:13:00,120.98,120.98,120.97,120.97,1937999965.0
2007-05-17 12:14:00,120.96,120.98,120.96,120.97,1937999965.0
2007-05-17 12:15:00,120.97,120.98,120.97,120.975,831700004.0
2007-05-17 12:16:00,120.99,120.99,120.98,120.98,1604200017.0
2007-05-17 12:17:00,120.97,120.99,120.97,120.99,1604200017.0
2007-05-17 12:18:00,120.97,120.99,120.97,120.99,1604200017.0
2007-05-17 12:19:00,120.99,121.0,120.985,120.99,1604200017.0
2007-05-17 12:20:00,121.0,121.02,121.0,121.0,1909800013.0
2007-05-17 12:21:00,121.01,121.03,121.0,121.01,1909800013.0
2007-05-17 12:22:00,121.015,121.02,121.005,121.01,1909800013.0
2007-05-17 12:23:00,121.01,121.01,121.005,121.01,1290799993.0
2007-05-17 12:24:00,121.01,121.02,121.0,121.0,1183300002.0
2007-05-17 12:25:00,121.0,121.02,120.995,121.01,1220700003.0
2007-05-17 12:26:00,121.0,121.01,121.0,121.01,1147199984.0
2007-05-17 12:27:00,121.01,121.02,121.0,121.01,1147199984.0
2007-05-17 12:28:00,121.02,121.02,121.0,121.0,1074999987.0
2007-05-17 12:29:00,121.0,121.01,120.995,121.005,766799993.0
2007-05-17 12:30:00,121.01,121.05,121.0,121.04,1227499997.0
2007-05-17 12:31:00,121.03,121.08,121.03,121.07,1227499997.0
2007-05-17 12:32:00,121.06,121.07,121.05,121.06,1227499997.0
2007-05-17 12:33:00,121.07,121.07,121.06,121.06,1227499997.0
2007-05-17 12:34:00,121.065,121.07,121.05,121.05,1227499997.0
2007-05-17 12:35:00,121.05,121.07,121.045,121.06,839499998.0
2007-05-17 12:36:00,121.06,121.065,121.055,121.06,756299997.0
2007-05-17 12:37:00,121.05,121.06,121.05,121.05,1678899986.0
2007-05-17 12:38:00,121.06,121.08,121.05,121.08,1678899986.0
2007-05-17 12:39:00,121.075,121.08,121.065,121.065,1678899986.0
2007-05-17 12:40:00,121.06,121.13,121.06,121.11,2052800015.0
2007-05-17 12:41:00,121.12,121.16,121.12,121.14,2052800015.0
2007-05-17 12:42:00,121.13,121.15,121.13,121.13,2052800015.0
2007-05-17 12:43:00,121.12,121.16,121.12,121.15,2052800015.0
2007-05-17 12:44:00,121.16,121.17,121.15,121.15,2052800015.0
2007-05-17 12:45:00,121.16,121.16,121.15,121.15,2052800015.0
2007-05-17 12:46:00,121.16,121.16,121.13,121.14,2052800015.0
2007-05-17 12:47:00,121.15,121.15,121.13,121.13,2052800015.0
2007-05-17 12:48:00,121.13,121.14,121.13,121.13,329699998.0
2007-05-17 12:49:00,121.13,121.13,121.105,121.105,563299994.0
2007-05-17 12:50:00,121.105,121.12,121.105,121.115,485799998.0
2007-05-17 12:51:00,121.115,121.14,121.115,121.13,929099995.0
2007-05-17 12:52:00,121.13,121.13,121.115,121.12,808200006.0
2007-05-17 12:53:00,121.13,121.14,121.12,121.12,1816000023.0
2007-05-17 12:54:00,121.12,121.14,121.12,121.13,803500005.0
2007-05-17 12:55:00,121.13,121.13,121.12,121.12,303499996.0
2007-05-17 12:56:00,121.13,121.15,121.12,121.15,1822100006.0
2007-05-17 12:57:00,121.15,121.15,121.105,121.12,1501900006.0
2007-05-17 12:58:00,121.13,121.14,121.12,121.14,1678000017.0
2007-05-17 12:59:00,121.13,121.14,121.13,121.13,1678000017.0
2007-05-17 13:00:00,121.14,121.17,121.13,121.17,1678000017.0
2007-05-17 13:01:00,121.15,121.16,121.14,121.15,1678000017.0
2007-05-17 13:02:00,121.15,121.17,121.145,121.165,1678000017.0
2007-05-17 13:03:00,121.165,121.17,121.16,121.16,1449100023.0
2007-05-17 13:04:00,121.16,121.16,121.15,121.15,641899995.0
2007-05-17 13:05:00,121.15,121.16,121.145,121.145,641899995.0
2007-05-17 13:06:00,121.14,121.16,121.14,121.15,478100000.0
2007-05-17 13:07:00,121.14,121.16,121.14,121.16,478100000.0
2007-05-17 13:08:00,121.155,121.18,121.155,121.16,478100000.0
2007-05-17 13:09:00,121.15,121.17,121.15,121.15,1834399992.0
2007-05-17 13:10:00,121.15,121.16,121.135,121.135,1834399992.0
2007-05-17 13:11:00,121.14,121.14,121.11,121.11,1602099957.0
2007-05-17 13:12:00,121.1,121.11,121.08,121.11,1602099957.0
2007-05-17 13:13:00,121.1,121.1,121.09,121.09,1602099957.0
2007-05-17 13:14:00,121.08,121.09,121.05,121.05,1602099957.0
2007-05-17 13:15:00,121.06,121.06,121.03,121.06,1602099957.0
2007-05-17 13:16:00,121.07,121.11,121.06,121.09,1602099957.0
2007-05-17 13:17:00,121.1,121.14,121.1,121.12,1602099957.0
2007-05-17 13:18:00,121.13,121.14,121.11,121.14,1602099957.0
2007-05-17 13:19:00,121.15,121.15,121.14,121.14,1602099957.0
2007-05-17 13:20:00,121.15,121.16,121.14,121.14,1602099957.0
2007-05-17 13:21:00,121.15,121.15,121.13,121.13,1602099957.0
2007-05-17 13:22:00,121.13,121.15,121.13,121.135,1602099957.0
2007-05-17 13:23:00,121.15,121.15,121.13,121.14,1607199984.0
2007-05-17 13:24:00,121.14,121.14,121.13,121.13,1607199984.0
2007-05-17 13:25:00,121.125,121.15,121.125,121.15,2083599997.0
2007-05-17 13:26:00,121.15,121.15,121.14,121.15,727499996.0
2007-05-17 13:27:00,121.16,121.17,121.15,121.15,727499996.0
2007-05-17 13:28:00,121.15,121.15,121.13,121.13,727499996.0
2007-05-17 13:29:00,121.14,121.15,121.13,121.15,2009400000.0
2007-05-17 13:30:00,121.15,121.15,121.13,121.135,2009400000.0
2007-05-17 13:31:00,121.14,121.14,121.12,121.12,646499997.0
2007-05-17 13:32:00,121.13,121.13,121.12,121.12,2072000025.0
2007-05-17 13:33:00,121.13,121.14,121.12,121.12,2072000025.0
2007-05-17 13:34:00,121.12,121.15,121.12,121.14,2072000025.0
2007-05-17 13:35:00,121.15,121.15,121.14,121.14,857900003.0
2007-05-17 13:36:00,121.13,121.14,121.12,121.12,857900003.0
2007-05-17 13:37:00,121.13,121.13,121.11,121.11,857900003.0
2007-05-17 13:38:00,121.12,121.12,121.11,121.11,857900003.0
2007-05-17 13:39:00,121.1,121.11,121.09,121.11,857900003.0
2007-05-17 13:40:00,121.11,121.12,121.105,121.105,857900003.0
2007-05-17 13:41:00,121.12,121.12,121.11,121.12,1072600002.0
2007-05-17 13:42:00,121.13,121.13,121.12,121.12,1072600002.0
2007-05-17 13:43:00,121.11,121.12,121.11,121.12,1072600002.0
2007-05-17 13:44:00,121.11,121.12,121.11,121.11,1072600002.0
2007-05-17 13:45:00,121.12,121.12,121.11,121.12,1072600002.0
2007-05-17 13:46:00,121.13,121.13,121.11,121.11,1072600002.0
2007-05-17 13:47:00,121.12,121.13,121.11,121.13,1072600002.0
2007-05-17 13:48:00,121.12,121.13,121.11,121.11,1072600002.0
2007-05-17 13:49:00,121.1,121.1,121.05,121.07,1072600002.0
2007-05-17 13:50:00,121.09,121.09,121.06,121.06,1072600002.0
2007-05-17 13:51:00,121.05,121.08,121.05,121.07,1072600002.0
2007-05-17 13:52:00,121.06,121.08,121.06,121.08,1072600002.0
2007-05-17 13:53:00,121.07,121.09,121.06,121.09,1072600002.0
2007-05-17 13:54:00,121.1,121.1,121.08,121.09,1072600002.0
2007-05-17 13:55:00,121.09,121.09,121.07,121.08,1072600002.0
2007-05-17 13:56:00,121.09,121.13,121.09,121.13,1614500028.0
2007-05-17 13:57:00,121.12,121.13,121.08,121.09,1614500028.0
2007-05-17 13:58:00,121.1,121.12,121.1,121.12,1614500028.0
2007-05-17 13:59:00,121.12,121.13,121.11,121.11,894700005.0
2007-05-17 14:00:00,121.12,121.14,121.11,121.13,1850999997.0
2007-05-17 14:01:00,121.12,121.13,121.11,121.11,1850999997.0
2007-05-17 14:02:00,121.11,121.12,121.08,121.08,1850999997.0
2007-05-17 14:03:00,121.08,121.09,121.06,121.06,2077700006.0
2007-05-17 14:04:00,121.06,121.06,121.06,121.06,2096600000.0
2007-05-17 14:06:00,121.06,121.07,121.06,121.07,2096600000.0
2007-05-17 14:07:00,121.07,121.09,121.07,121.08,1604600005.0
2007-05-17 14:08:00,121.08,121.11,121.07,121.11,1913600007.0
2007-05-17 14:09:00,121.11,121.12,121.11,121.12,1913600007.0
2007-05-17 14:10:00,121.12,121.13,121.11,121.11,1417599994.0
2007-05-17 14:11:00,121.11,121.13,121.11,121.12,998600013.0
2007-05-17 14:12:00,121.12,121.13,121.12,121.12,317600005.0
2007-05-17 14:13:00,121.12,121.13,121.115,121.13,691600009.0
2007-05-17 14:14:00,121.13,121.16,121.13,121.16,1717899995.0
2007-05-17 14:15:00,121.15,121.16,121.14,121.14,1717899995.0
2007-05-17 14:16:00,121.15,121.15,121.14,121.15,1717899995.0
2007-05-17 14:17:00,121.145,121.15,121.13,121.13,1717899995.0
2007-05-17 14:18:00,121.12,121.13,121.12,121.12,638799988.0
2007-05-17 14:19:00,121.13,121.14,121.12,121.13,638799988.0
2007-05-17 14:20:00,121.12,121.13,121.09,121.09,638799988.0
2007-05-17 14:21:00,121.08,121.12,121.08,121.11,638799988.0
2007-05-17 14:22:00,121.12,121.12,121.09,121.09,638799988.0
2007-05-17 14:24:00,121.125,121.13,121.125,121.13,638799988.0
2007-05-17 14:25:00,121.12,121.14,121.12,121.12,1165799996.0
2007-05-17 14:26:00,121.13,121.13,121.12,121.12,1165799996.0
2007-05-17 14:27:00,121.13,121.15,121.12,121.14,1165799996.0
2007-05-17 14:28:00,121.15,121.15,121.14,121.15,1165799996.0
2007-05-17 14:29:00,121.11,121.14,121.11,121.13,1165799996.0
2007-05-17 14:30:00,121.14,121.18,121.14,121.18,1165799996.0
2007-05-17 14:31:00,121.19,121.19,121.17,121.17,1165799996.0
2007-05-17 14:32:00,121.18,121.19,121.17,121.18,1165799996.0
2007-05-17 14:33:00,121.17,121.2,121.17,121.19,1165799996.0
2007-05-17 14:34:00,121.2,121.21,121.19,121.2,1165799996.0
2007-05-17 14:35:00,121.21,121.22,121.2,121.22,1165799996.0
2007-05-17 14:36:00,121.21,121.22,121.19,121.2,1165799996.0
2007-05-17 14:37:00,121.19,121.22,121.19,121.21,1165799996.0
2007-05-17 14:38:00,121.22,121.26,121.21,121.24,1165799996.0
2007-05-17 14:39:00,121.255,121.27,121.25,121.25,1165799996.0
2007-05-17 14:40:00,121.25,121.25,121.22,121.225,1938999996.0
2007-05-17 14:41:00,121.23,121.24,121.22,121.23,1856000004.0
2007-05-17 14:42:00,121.23,121.23,121.22,121.23,2116000001.0
2007-05-17 14:43:00,121.24,121.24,121.225,121.24,1786799991.0
2007-05-17 14:44:00,121.22,121.24,121.22,121.24,814299992.0
2007-05-17 14:45:00,121.23,121.25,121.23,121.25,814299992.0
2007-05-17 14:46:00,121.24,121.25,121.24,121.24,814299992.0
2007-05-17 14:47:00,121.25,121.26,121.24,121.25,814299992.0
2007-05-17 14:48:00,121.26,121.27,121.25,121.27,814299992.0
2007-05-17 14:49:00,121.26,121.27,121.26,121.27,814299992.0
2007-05-17 14:50:00,121.26,121.27,121.25,121.25,814299992.0
2007-05-17 14:51:00,121.26,121.26,121.25,121.25,814299992.0
2007-05-17 14:52:00,121.26,121.27,121.25,121.26,814299992.0
2007-05-17 14:53:00,121.25,121.26,121.23,121.25,814299992.0
2007-05-17 14:54:00,121.24,121.25,121.24,121.25,814299992.0
2007-05-17 14:55:00,121.24,121.25,121.23,121.23,814299992.0
2007-05-17 14:56:00,121.22,121.22,121.21,121.22,814299992.0
2007-05-17 14:57:00,121.23,121.23,121.21,121.22,814299992.0
2007-05-17 14:58:00,121.21,121.22,121.21,121.22,814299992.0
2007-05-17 14:59:00,121.21,121.23,121.21,121.22,814299992.0
2007-05-17 15:00:00,121.23,121.25,121.22,121.23,814299992.0
2007-05-17 15:01:00,121.24,121.24,121.21,121.22,814299992.0
2007-05-17 15:02:00,121.21,121.22,121.19,121.21,814299992.0
2007-05-17 15:03:00,121.2,121.21,121.19,121.2,814299992.0
2007-05-17 15:04:00,121.21,121.21,121.19,121.19,814299992.0
2007-05-17 15:05:00,121.2,121.22,121.19,121.22,814299992.0
2007-05-17 15:06:00,121.21,121.26,121.21,121.22,814299992.0
2007-05-17 15:07:00,121.23,121.25,121.22,121.25,814299992.0
2007-05-17 15:08:00,121.24,121.24,121.23,121.23,814299992.0
2007-05-17 15:09:00,121.24,121.25,121.22,121.22,814299992.0
2007-05-17 15:10:00,121.23,121.24,121.22,121.22,814299992.0
2007-05-17 15:11:00,121.23,121.24,121.21,121.22,814299992.0
2007-05-17 15:12:00,121.22,121.23,121.22,121.22,814299992.0
2007-05-17 15:13:00,121.22,121.24,121.215,121.225,1863699979.0
2007-05-17 15:14:00,121.23,121.25,121.22,121.23,1739399998.0
2007-05-17 15:15:00,121.22,121.25,121.22,121.24,1739399998.0
2007-05-17 15:16:00,121.23,121.25,121.23,121.24,1739399998.0
2007-05-17 15:17:00,121.23,121.24,121.23,121.23,1739399998.0
2007-05-17 15:18:00,121.22,121.25,121.22,121.24,1739399998.0
2007-05-17 15:20:00,121.25,121.25,121.23,121.25,1739399998.0
2007-05-17 15:21:00,121.24,121.25,121.24,121.24,1739399998.0
2007-05-17 15:22:00,121.25,121.25,121.24,121.24,1739399998.0
2007-05-17 15:23:00,121.25,121.25,121.24,121.24,1739399998.0
2007-05-17 15:24:00,121.25,121.25,121.25,121.25,1739399998.0
2007-05-17 15:25:00,121.23,121.23,121.21,121.21,1739399998.0
2007-05-17 15:26:00,121.21,121.23,121.205,121.205,1739399998.0
2007-05-17 15:27:00,121.21,121.21,121.175,121.185,2091400009.0
2007-05-17 15:28:00,121.18,121.19,121.17,121.18,2019000000.0
2007-05-17 15:29:00,121.175,121.19,121.17,121.175,2019000000.0
2007-05-17 15:30:00,121.19,121.22,121.18,121.22,1650600000.0
2007-05-17 15:31:00,121.23,121.23,121.23,121.23,1650600000.0
2007-05-17 15:32:00,121.24,121.24,121.24,121.24,1650600000.0
2007-05-17 15:33:00,121.25,121.25,121.23,121.24,1650600000.0
2007-05-17 15:34:00,121.23,121.24,121.23,121.23,1650600000.0
2007-05-17 15:35:00,121.24,121.24,121.22,121.22,1650600000.0
2007-05-17 15:36:00,121.23,121.23,121.22,121.22,1650600000.0
2007-05-17 15:37:00,121.21,121.22,121.21,121.21,1650600000.0
2007-05-17 15:38:00,121.2,121.23,121.2,121.23,1650600000.0
2007-05-17 15:39:00,121.22,121.23,121.2,121.2,1650600000.0
2007-05-17 15:40:00,121.21,121.22,121.2,121.2,1650600000.0
2007-05-17 15:41:00,121.2,121.21,121.2,121.2,1451999978.0
2007-05-17 15:42:00,121.19,121.19,121.19,121.19,1728900001.0
2007-05-17 15:43:00,121.2,121.2,121.18,121.18,1728900001.0
2007-05-17 15:44:00,121.19,121.19,121.18,121.18,1728900001.0
2007-05-17 15:45:00,121.17,121.19,121.16,121.19,1728900001.0
2007-05-17 15:46:00,121.18,121.19,121.18,121.18,1728900001.0
2007-05-17 15:47:00,121.19,121.19,121.18,121.19,1728900001.0
2007-05-17 15:48:00,121.2,121.21,121.19,121.21,1728900001.0
2007-05-17 15:49:00,121.22,121.22,121.19,121.2,1728900001.0
2007-05-17 15:50:00,121.22,121.24,121.21,121.23,1728900001.0
2007-05-17 15:51:00,121.22,121.23,121.22,121.23,1728900001.0
2007-05-17 15:52:00,121.225,121.24,121.215,121.22,1728900001.0
2007-05-17 15:53:00,121.215,121.22,121.205,121.22,2054499996.0
2007-05-17 15:54:00,121.21,121.22,121.21,121.21,1635399990.0
2007-05-17 15:55:00,121.22,121.22,121.2,121.2,1635399990.0
2007-05-17 15:56:00,121.21,121.22,121.2,121.21,1635399990.0
2007-05-17 15:57:00,121.2,121.21,121.2,121.21,1635399990.0
2007-05-17 15:58:00,121.2,121.22,121.2,121.22,1635399990.0
2007-05-17 15:59:00,121.23,121.24,121.23,121.24,1635399990.0
2007-05-17 16:00:00,121.23,121.24,121.21,121.24,1635399990.0
2007-05-17 16:01:00,121.25,121.27,121.24,121.27,1635399990.0
2007-05-17 16:02:00,121.26,121.27,121.26,121.26,1635399990.0
2007-05-17 16:03:00,121.265,121.27,121.26,121.26,1635399990.0
2007-05-17 16:04:00,121.26,121.26,121.25,121.25,1812600004.0
2007-05-17 16:05:00,121.26,121.27,121.26,121.27,988300001.0
2007-05-17 16:06:00,121.28,121.28,121.26,121.26,988300001.0
2007-05-17 16:07:00,121.27,121.28,121.26,121.27,988300001.0
2007-05-17 16:08:00,121.28,121.28,121.27,121.28,988300001.0
2007-05-17 16:09:00,121.27,121.28,121.27,121.27,988300001.0
2007-05-17 16:11:00,121.26,121.26,121.24,121.26,988300001.0
2007-05-17 16:12:00,121.25,121.26,121.245,121.25,988300001.0
2007-05-17 16:13:00,121.25,121.25,121.25,121.25,624299989.0
2007-05-17 16:14:00,121.25,121.26,121.25,121.25,909199999.0
2007-05-17 16:15:00,121.25,121.26,121.24,121.25,909199999.0
2007-05-17 16:16:00,121.24,121.24,121.24,121.24,1391099996.0
2007-05-17 16:17:00,121.23,121.24,121.23,121.24,1391099996.0
2007-05-17 16:19:00,121.24,121.24,121.23,121.23,1391099996.0
2007-05-17 16:20:00,121.24,121.24,121.23,121.23,1545899987.0
2007-05-17 16:21:00,121.24,121.25,121.23,121.24,1545899987.0
2007-05-17 16:22:00,121.235,121.26,121.235,121.25,1545899987.0
2007-05-17 16:23:00,121.24,121.26,121.24,121.26,1764400006.0
2007-05-17 16:24:00,121.27,121.27,121.26,121.26,1764400006.0
2007-05-17 16:25:00,121.27,121.27,121.255,121.26,1764400006.0
2007-05-17 16:26:00,121.255,121.26,121.255,121.26,634400000.0
2007-05-17 16:28:00,121.26,121.265,121.255,121.26,585599983.0
2007-05-17 16:29:00,121.25,121.26,121.25,121.25,2079599996.0
2007-05-17 16:30:00,121.24,121.25,121.235,121.25,2079599996.0
2007-05-17 16:31:00,121.25,121.255,121.25,121.255,101999999.0
2007-05-17 16:32:00,121.255,121.26,121.235,121.25,1526900005.0
2007-05-17 16:33:00,121.24,121.25,121.24,121.24,1206199996.0
2007-05-17 16:34:00,121.25,121.25,121.235,121.24,1206199996.0
2007-05-17 16:35:00,121.24,121.26,121.235,121.25,1182499993.0
2007-05-17 16:36:00,121.25,121.26,121.25,121.26,2029499988.0
2007-05-17 16:37:00,121.25,121.255,121.25,121.25,583600000.0
2007-05-17 16:38:00,121.25,121.26,121.24,121.24,592300003.0
2007-05-17 16:40:00,121.23,121.24,121.23,121.24,592300003.0
2007-05-17 16:41:00,121.25,121.25,121.25,121.25,592300003.0
2007-05-17 16:42:00,121.25,121.26,121.245,121.26,592300003.0
2007-05-17 16:43:00,121.26,121.27,121.255,121.27,1541100001.0
2007-05-17 16:44:00,121.28,121.28,121.26,121.26,1256099975.0
2007-05-17 16:45:00,121.26,121.27,121.255,121.26,1256099975.0
2007-05-17 16:46:00,121.26,121.26,121.25,121.25,1199100001.0
2007-05-17 16:47:00,121.25,121.26,121.25,121.26,1744599986.0
2007-05-17 16:48:00,121.26,121.26,121.25,121.25,1383800001.0
2007-05-17 16:49:00,121.25,121.26,121.245,121.26,605200000.0
2007-05-17 16:50:00,121.26,121.26,121.24,121.25,1991199988.0
2007-05-17 16:51:00,121.24,121.25,121.24,121.24,685200008.0
2007-05-17 16:52:00,121.25,121.26,121.25,121.255,685200008.0
2007-05-17 16:53:00,121.26,121.27,121.255,121.27,1975299992.0
2007-05-17 16:54:00,121.27,121.27,121.26,121.26,73400002.0
2007-05-17 16:55:00,121.26,121.26,121.255,121.255,73400002.0
2007-05-17 16:57:00,121.27,121.28,121.27,121.27,841599994.0
2007-05-17 16:58:00,121.26,121.26,121.26,121.26,841599994.0
2007-05-17 16:59:00,121.27,121.27,121.25,121.25,841599994.0
2007-05-17 17:00:00,121.26,121.27,121.25,121.26,841599994.0
2007-05-17 17:01:00,121.25,121.26,121.24,121.26,841599994.0
2007-05-17 17:02:00,121.25,121.26,121.25,121.25,841599994.0
2007-05-17 17:03:00,121.24,121.25,121.24,121.24,841599994.0
2007-05-17 17:04:00,121.25,121.26,121.24,121.25,841599994.0
2007-05-17 17:05:00,121.24,121.25,121.24,121.25,841599994.0
2007-05-17 17:06:00,121.26,121.26,121.25,121.25,841599994.0
2007-05-17 17:07:00,121.26,121.26,121.25,121.25,841599994.0
2007-05-17 17:08:00,121.26,121.26,121.25,121.25,841599994.0
2007-05-17 17:09:00,121.26,121.27,121.26,121.26,841599994.0
2007-05-17 17:11:00,121.25,121.25,121.25,121.25,841599994.0
2007-05-17 17:13:00,121.25,121.25,121.23,121.24,841599994.0
2007-05-17 17:15:00,121.23,121.26,121.23,121.26,1957300009.0
2007-05-17 17:18:00,121.26,121.28,121.25,121.27,1596120003.0
2007-05-17 17:19:00,121.27,121.28,121.26,121.27,750600003.0
2007-05-17 17:20:00,121.27,121.27,121.25,121.26,1096300003.0
2007-05-17 17:21:00,121.26,121.26,121.25,121.25,518000006.0
2007-05-17 17:22:00,121.26,121.26,121.24,121.26,436099997.0
2007-05-17 17:23:00,121.26,121.26,121.24,121.24,909999989.0
2007-05-17 17:24:00,121.25,121.25,121.24,121.24,786199992.0
2007-05-17 17:25:00,121.25,121.27,121.25,121.27,1100399997.0
2007-05-17 17:26:00,121.27,121.27,121.26,121.26,1955699994.0
2007-05-17 17:27:00,121.27,121.27,121.26,121.27,822400002.0
2007-05-17 17:28:00,121.29,121.31,121.29,121.31,1768899987.0
2007-05-17 17:29:00,121.3,121.31,121.3,121.3,1768899987.0
2007-05-17 17:30:00,121.31,121.33,121.3,121.33,1768899987.0
2007-05-17 17:31:00,121.32,121.33,121.31,121.31,291999998.0
2007-05-17 17:32:00,121.32,121.33,121.32,121.32,291999998.0
2007-05-17 17:33:00,121.32,121.33,121.32,121.32,692799997.0
2007-05-17 17:34:00,121.32,121.33,121.31,121.33,1308400011.0
2007-05-17 17:35:00,121.33,121.33,121.3,121.32,1823500018.0
2007-05-17 17:36:00,121.32,121.32,121.31,121.32,236799998.0
2007-05-17 17:37:00,121.32,121.33,121.31,121.33,634500000.0
2007-05-17 17:38:00,121.32,121.33,121.31,121.31,634500000.0
2007-05-17 17:39:00,121.315,121.32,121.315,121.315,634500000.0
2007-05-17 17:40:00,121.32,121.33,121.315,121.32,1692899996.0
2007-05-17 17:41:00,121.32,121.33,121.32,121.33,354600001.0
2007-05-17 17:42:00,121.33,121.34,121.32,121.34,719000007.0
2007-05-17 17:43:00,121.34,121.34,121.34,121.34,127800000.0
2007-05-17 17:44:00,121.33,121.34,121.31,121.31,127800000.0
2007-05-17 17:45:00,121.32,121.32,121.31,121.31,127800000.0
2007-05-17 17:46:00,121.3,121.31,121.3,121.3,2122800003.0
2007-05-17 17:47:00,121.31,121.31,121.29,121.3,2122800003.0
2007-05-17 17:48:00,121.28,121.28,121.26,121.26,1729299985.0
2007-05-17 17:49:00,121.27,121.28,121.27,121.27,1729299985.0
2007-05-17 17:50:00,121.27,121.29,121.27,121.29,2038000001.0
2007-05-17 17:51:00,121.29,121.29,121.285,121.29,156000004.0
2007-05-17 17:52:00,121.29,121.3,121.28,121.3,994300007.0
2007-05-17 17:53:00,121.3,121.3,121.29,121.3,849999992.0
2007-05-17 17:54:00,121.3,121.3,121.285,121.29,849999992.0
2007-05-17 17:55:00,121.29,121.29,121.28,121.29,239599997.0
2007-05-17 17:56:00,121.285,121.29,121.285,121.29,537699998.0
2007-05-17 17:57:00,121.29,121.29,121.28,121.28,1147000011.0
2007-05-17 17:58:00,121.28,121.28,121.27,121.28,314600004.0
2007-05-17 17:59:00,121.29,121.31,121.28,121.3,1090999976.0
2007-05-17 18:00:00,121.31,121.35,121.3,121.32,1090999976.0
2007-05-17 18:01:00,121.31,121.32,121.31,121.32,1090999976.0
2007-05-17 18:02:00,121.3,121.31,121.29,121.3,2077799992.0
2007-05-17 18:03:00,121.3,121.315,121.29,121.29,2077799992.0
2007-05-17 18:04:00,121.29,121.3,121.28,121.29,1088899988.0
2007-05-17 18:05:00,121.28,121.29,121.28,121.28,1088899988.0
2007-05-17 18:06:00,121.27,121.28,121.26,121.27,1974899990.0
2007-05-17 18:07:00,121.28,121.3,121.27,121.3,1974899990.0
2007-05-17 18:08:00,121.3,121.3,121.29,121.3,1371799992.0
2007-05-17 18:09:00,121.3,121.3,121.29,121.29,750799997.0
2007-05-17 18:10:00,121.29,121.29,121.28,121.28,1060799997.0
2007-05-17 18:11:00,121.28,121.28,121.27,121.27,1060799997.0
2007-05-17 18:12:00,121.27,121.27,121.25,121.255,1426900010.0
2007-05-17 18:13:00,121.27,121.27,121.26,121.27,1733600006.0
2007-05-17 18:14:00,121.265,121.28,121.265,121.28,1733600006.0
2007-05-17 18:15:00,121.28,121.285,121.27,121.27,797300004.0
2007-05-17 18:16:00,121.27,121.27,121.265,121.265,34800000.0
2007-05-17 18:17:00,121.265,121.265,121.255,121.255,28000000.0
2007-05-17 18:18:00,121.27,121.27,121.26,121.26,1272600007.0
2007-05-17 18:19:00,121.255,121.28,121.255,121.27,1272600007.0
2007-05-17 18:20:00,121.27,121.28,121.255,121.26,1399000005.0
2007-05-17 18:21:00,121.255,121.26,121.255,121.26,791800007.0
2007-05-17 18:22:00,121.25,121.26,121.23,121.26,1608399992.0
2007-05-17 18:23:00,121.25,121.25,121.235,121.235,1608399992.0
2007-05-17 18:24:00,121.23,121.23,121.2,121.21,787399998.0
2007-05-17 18:25:00,121.22,121.22,121.21,121.21,787399998.0
2007-05-17 18:26:00,121.22,121.23,121.21,121.23,1818900001.0
2007-05-17 18:27:00,121.23,121.23,121.21,121.21,1818900001.0
2007-05-17 18:28:00,121.23,121.24,121.23,121.24,1537399997.0
2007-05-17 18:29:00,121.23,121.25,121.23,121.25,1537399997.0
2007-05-17 18:30:00,121.25,121.26,121.235,121.24,1537399997.0
2007-05-17 18:31:00,121.24,121.27,121.24,121.27,1014099999.0
2007-05-17 18:32:00,121.26,121.26,121.24,121.25,1746299997.0
2007-05-17 18:33:00,121.25,121.25,121.245,121.25,164400000.0
2007-05-17 18:34:00,121.25,121.27,121.24,121.24,1107099999.0
2007-05-17 18:35:00,121.25,121.25,121.24,121.24,448099997.0
2007-05-17 18:36:00,121.24,121.24,121.22,121.23,1514999984.0
2007-05-17 18:37:00,121.23,121.24,121.23,121.24,383499997.0
2007-05-17 18:38:00,121.23,121.24,121.23,121.23,1184400001.0
2007-05-17 18:39:00,121.24,121.24,121.23,121.24,1550499987.0
2007-05-17 18:40:00,121.24,121.24,121.22,121.22,1578899996.0
2007-05-17 18:41:00,121.22,121.23,121.21,121.22,1784500001.0
2007-05-17 18:42:00,121.22,121.22,121.21,121.22,311500003.0
2007-05-17 18:43:00,121.22,121.23,121.205,121.23,746599988.0
2007-05-17 18:44:00,121.22,121.23,121.22,121.23,1176100018.0
2007-05-17 18:45:00,121.215,121.24,121.215,121.24,1176100018.0
2007-05-17 18:46:00,121.24,121.24,121.23,121.23,1443500011.0
2007-05-17 18:47:00,121.23,121.235,121.23,121.23,391600001.0
2007-05-17 18:48:00,121.21,121.22,121.21,121.22,383799997.0
2007-05-17 18:49:00,121.21,121.23,121.21,121.22,383799997.0
2007-05-17 18:50:00,121.21,121.23,121.21,121.23,824400012.0
2007-05-17 18:51:00,121.23,121.24,121.225,121.24,1763299995.0
2007-05-17 18:52:00,121.24,121.255,121.24,121.24,882399978.0
2007-05-17 18:53:00,121.23,121.24,121.23,121.24,1015499990.0
2007-05-17 18:54:00,121.23,121.24,121.23,121.24,1015499990.0
2007-05-17 18:55:00,121.24,121.24,121.24,121.24,170000000.0
2007-05-17 18:56:00,121.24,121.24,121.23,121.235,479799997.0
2007-05-17 18:58:00,121.24,121.25,121.24,121.25,237899996.0
2007-05-17 18:59:00,121.25,121.25,121.235,121.24,2096499986.0
2007-05-17 19:01:00,121.24,121.24,121.24,121.24,567200001.0
2007-05-17 19:02:00,121.24,121.24,121.22,121.23,1657300016.0
2007-05-17 19:03:00,121.23,121.23,121.23,121.23,73400002.0
2007-05-17 19:04:00,121.23,121.24,121.22,121.22,846799995.0
2007-05-17 19:05:00,121.23,121.23,121.21,121.22,812100010.0
2007-05-17 19:06:00,121.22,121.22,121.22,121.22,332299999.0
2007-05-17 19:07:00,121.22,121.225,121.22,121.225,1849299996.0
2007-05-17 19:08:00,121.23,121.23,121.22,121.22,231100003.0
2007-05-17 19:09:00,121.22,121.23,121.22,121.23,231100003.0
2007-05-17 19:10:00,121.225,121.23,121.22,121.23,1237099982.0
2007-05-17 19:11:00,121.23,121.23,121.22,121.23,337199995.0
2007-05-17 19:13:00,121.22,121.23,121.22,121.22,88500000.0
2007-05-17 19:14:00,121.21,121.21,121.18,121.2,88500000.0
2007-05-17 19:15:00,121.19,121.2,121.19,121.2,88500000.0
2007-05-17 19:16:00,121.2,121.2,121.2,121.2,88500000.0
2007-05-17 19:17:00,121.2,121.21,121.195,121.21,979000009.0
2007-05-17 19:18:00,121.2,121.21,121.195,121.2,2073499999.0
2007-05-17 19:19:00,121.22,121.24,121.21,121.22,1376400020.0
2007-05-17 19:20:00,121.22,121.23,121.215,121.23,1376400020.0
2007-05-17 19:21:00,121.23,121.23,121.225,121.23,248000007.0
2007-05-17 19:22:00,121.23,121.255,121.23,121.24,1798200008.0
2007-05-17 19:23:00,121.24,121.24,121.22,121.22,1814299992.0
2007-05-17 19:24:00,121.22,121.22,121.21,121.22,1317400005.0
2007-05-17 19:25:00,121.22,121.24,121.21,121.235,397999998.0
2007-05-17 19:26:00,121.24,121.24,121.235,121.24,100399999.0
2007-05-17 19:27:00,121.24,121.24,121.24,121.24,120000000.0
2007-05-17 19:28:00,121.24,121.24,121.24,121.24,35200000.0
2007-05-17 19:29:00,121.24,121.24,121.23,121.23,149299998.0
2007-05-17 19:30:00,121.23,121.23,121.23,121.23,766999998.0
2007-05-17 19:31:00,121.23,121.24,121.225,121.24,1009699999.0
2007-05-17 19:32:00,121.24,121.24,121.23,121.23,909500010.0
2007-05-17 19:33:00,121.23,121.24,121.23,121.24,560200000.0
2007-05-17 19:34:00,121.25,121.25,121.24,121.24,778200005.0
2007-05-17 19:35:00,121.24,121.25,121.24,121.25,778200005.0
2007-05-17 19:36:00,121.25,121.255,121.25,121.255,320600002.0
2007-05-17 19:37:00,121.25,121.255,121.25,121.255,351199994.0
2007-05-17 19:38:00,121.255,121.255,121.255,121.255,3200000.0
2007-05-17 19:39:00,121.26,121.27,121.255,121.27,1199100016.0
2007-05-17 19:40:00,121.27,121.285,121.265,121.275,1685200018.0
2007-05-17 19:41:00,121.28,121.28,121.28,121.28,243400005.0
2007-05-17 19:42:00,121.28,121.28,121.27,121.28,912200012.0
2007-05-17 19:43:00,121.27,121.28,121.27,121.28,1616199998.0
2007-05-17 19:44:00,121.28,121.28,121.27,121.27,907499993.0
2007-05-17 19:45:00,121.28,121.28,121.265,121.28,1525499992.0
2007-05-17 19:46:00,121.28,121.29,121.28,121.28,1550799994.0
2007-05-17 19:47:00,121.28,121.28,121.275,121.28,824199989.0
2007-05-17 19:48:00,121.28,121.28,121.28,121.28,1131700003.0
2007-05-17 19:49:00,121.28,121.28,121.265,121.28,1806900014.0
2007-05-17 19:50:00,121.27,121.28,121.27,121.28,1062100001.0
2007-05-17 19:51:00,121.28,121.28,121.28,121.28,606200016.0
2007-05-17 19:52:00,121.28,121.28,121.275,121.28,535699995.0
2007-05-17 19:53:00,121.275,121.28,121.275,121.28,137299999.0
2007-05-17 19:54:00,121.28,121.3,121.28,121.3,309199996.0
2007-05-17 19:55:00,121.3,121.31,121.3,121.31,634400003.0
2007-05-17 19:56:00,121.32,121.33,121.31,121.31,789799997.0
2007-05-17 19:57:00,121.3,121.31,121.3,121.31,789799997.0
2007-05-17 19:58:00,121.32,121.32,121.305,121.31,789799997.0
2007-05-17 20:00:00,121.31,121.31,121.295,121.3,1937399968.0
2007-05-17 20:01:00,121.3,121.3,121.295,121.295,833999993.0
2007-05-17 20:02:00,121.3,121.3,121.3,121.3,576199996.0
2007-05-17 20:03:00,121.3,121.31,121.295,121.31,1222000000.0
2007-05-17 20:04:00,121.31,121.31,121.3,121.31,398999997.0
2007-05-17 20:05:00,121.31,121.32,121.31,121.32,463499998.0
2007-05-17 20:06:00,121.32,121.33,121.315,121.32,703999997.0
2007-05-17 20:07:00,121.32,121.32,121.32,121.32,126099998.0
2007-05-17 20:08:00,121.32,121.32,121.31,121.31,2100300013.0
2007-05-17 20:09:00,121.3,121.31,121.3,121.31,214800003.0
2007-05-17 20:10:00,121.31,121.31,121.3,121.3,214800003.0
2007-05-17 20:11:00,121.31,121.31,121.3,121.3,1194499972.0
2007-05-17 20:12:00,121.3,121.3,121.295,121.3,629300001.0
2007-05-17 20:13:00,121.3,121.31,121.295,121.3,1130900004.0
2007-05-17 20:14:00,121.3,121.3,121.28,121.28,1458800001.0
2007-05-17 20:15:00,121.28,121.29,121.28,121.29,773699999.0
2007-05-17 20:16:00,121.27,121.28,121.26,121.27,1552499998.0
2007-05-17 20:17:00,121.27,121.27,121.265,121.27,1552499998.0
2007-05-17 20:18:00,121.28,121.28,121.27,121.27,1848999985.0
2007-05-17 20:19:00,121.27,121.28,121.265,121.27,792600010.0
2007-05-17 20:20:00,121.27,121.27,121.26,121.26,560099999.0
2007-05-17 20:21:00,121.26,121.27,121.26,121.27,204600000.0
2007-05-17 20:23:00,121.26,121.27,121.26,121.27,153400000.0
2007-05-17 20:24:00,121.27,121.27,121.27,121.27,153400000.0
2007-05-17 20:25:00,121.27,121.27,121.27,121.27,8000000.0
2007-05-17 20:26:00,121.28,121.29,121.28,121.29,727399999.0
2007-05-17 20:27:00,121.28,121.29,121.27,121.29,727399999.0
2007-05-17 20:28:00,121.29,121.295,121.28,121.29,727399999.0
2007-05-17 20:29:00,121.29,121.29,121.28,121.28,914799996.0
2007-05-17 20:30:00,121.28,121.28,121.27,121.28,1257800000.0
2007-05-17 20:31:00,121.28,121.28,121.275,121.28,1494499994.0
2007-05-17 20:32:00,121.28,121.29,121.28,121.29,308400004.0
2007-05-17 20:33:00,121.29,121.3,121.29,121.29,632800005.0
2007-05-17 20:34:00,121.29,121.29,121.29,121.29,143600003.0
2007-05-17 20:35:00,121.29,121.29,121.28,121.29,1146700006.0
2007-05-17 20:36:00,121.29,121.29,121.28,121.28,1216699989.0
2007-05-17 20:37:00,121.28,121.29,121.27,121.285,1216699989.0
2007-05-17 20:39:00,121.29,121.295,121.28,121.28,860800003.0
2007-05-17 20:40:00,121.28,121.3,121.28,121.29,858999999.0
2007-05-17 20:41:00,121.29,121.29,121.28,121.28,285299997.0
2007-05-17 20:42:00,121.29,121.29,121.29,121.29,245999997.0
2007-05-17 20:43:00,121.29,121.29,121.29,121.29,65100000.0
2007-05-17 20:44:00,121.29,121.29,121.285,121.285,81600000.0
2007-05-17 20:45:00,121.29,121.29,121.29,121.29,23200000.0
2007-05-17 20:46:00,121.29,121.29,121.285,121.285,134600000.0
2007-05-17 20:47:00,121.29,121.3,121.285,121.3,1026500008.0
2007-05-17 20:48:00,121.29,121.29,121.28,121.28,1148899999.0
2007-05-17 20:49:00,121.29,121.29,121.28,121.28,1148899999.0
2007-05-17 20:50:00,121.27,121.28,121.27,121.27,1148899999.0
2007-05-17 20:51:00,121.28,121.28,121.27,121.27,1148899999.0
2007-05-17 20:52:00,121.29,121.29,121.28,121.28,1148899999.0
2007-05-17 20:53:00,121.29,121.3,121.29,121.29,1148899999.0
2007-05-17 20:54:00,121.29,121.31,121.29,121.29,1148899999.0
2007-05-17 20:55:00,121.29,121.29,121.27,121.28,1021700001.0
2007-05-17 20:56:00,121.26,121.28,121.26,121.27,664499999.0
2007-05-17 20:57:00,121.26,121.29,121.26,121.29,664499999.0
2007-05-17 20:58:00,121.29,121.3,121.28,121.29,664499999.0
2007-05-17 20:59:00,121.27,121.28,121.27,121.27,1173899986.0
2007-05-17 21:00:00,121.28,121.28,121.27,121.28,1173899986.0
2007-05-17 21:01:00,121.29,121.29,121.28,121.29,1173899986.0
2007-05-17 21:02:00,121.29,121.29,121.265,121.27,1173899986.0
2007-05-17 21:03:00,121.28,121.28,121.27,121.28,570599996.0
2007-05-17 21:04:00,121.28,121.28,121.26,121.27,861999997.0
2007-05-17 21:05:00,121.27,121.28,121.27,121.27,237900001.0
2007-05-17 21:06:00,121.27,121.27,121.265,121.27,45400000.0
2007-05-17 21:07:00,121.27,121.28,121.27,121.28,126700000.0
2007-05-17 21:08:00,121.28,121.28,121.27,121.28,841599987.0
2007-05-17 21:09:00,121.29,121.3,121.29,121.3,338500000.0
2007-05-17 21:10:00,121.3,121.3,121.3,121.3,906599993.0
2007-05-17 21:11:00,121.3,121.3,121.295,121.295,324099995.0
2007-05-17 21:12:00,121.295,121.31,121.295,121.3,965000010.0
2007-05-17 21:13:00,121.3,121.32,121.3,121.31,936099986.0
2007-05-17 21:14:00,121.31,121.32,121.31,121.32,210000000.0
2007-05-17 21:15:00,121.32,121.325,121.32,121.32,439399995.0
2007-05-17 21:16:00,121.32,121.33,121.32,121.33,93300000.0
2007-05-17 21:17:00,121.33,121.33,121.33,121.33,49400002.0
2007-05-17 21:18:00,121.33,121.34,121.33,121.34,1903699988.0
2007-05-17 21:19:00,121.33,121.34,121.33,121.34,2116900024.0
2007-05-17 21:20:00,121.35,121.35,121.34,121.34,2116900024.0
2007-05-17 21:21:00,121.33,121.34,121.33,121.34,2116900024.0
2007-05-17 21:22:00,121.34,121.34,121.33,121.34,2116900024.0
2007-05-17 21:23:00,121.34,121.35,121.33,121.34,1977199998.0
2007-05-17 21:24:00,121.36,121.36,121.34,121.35,296799999.0
2007-05-17 21:25:00,121.35,121.35,121.345,121.345,296799999.0
2007-05-17 21:26:00,121.35,121.35,121.35,121.35,525399991.0
2007-05-17 21:27:00,121.35,121.36,121.34,121.35,859900000.0
2007-05-17 21:28:00,121.35,121.35,121.35,121.35,463599991.0
2007-05-17 21:29:00,121.35,121.35,121.33,121.33,1531900007.0
2007-05-17 21:30:00,121.33,121.34,121.32,121.34,970400000.0
2007-05-17 21:31:00,121.33,121.34,121.32,121.325,746700004.0
2007-05-17 21:32:00,121.325,121.34,121.325,121.33,1336199999.0
2007-05-17 21:33:00,121.33,121.34,121.33,121.34,1147300002.0
2007-05-17 21:34:00,121.32,121.34,121.32,121.34,1489100006.0
2007-05-17 21:35:00,121.34,121.34,121.32,121.32,906900006.0
2007-05-17 21:36:00,121.33,121.33,121.32,121.32,605700003.0
2007-05-17 21:37:00,121.32,121.33,121.31,121.32,1418299984.0
2007-05-17 21:38:00,121.325,121.33,121.31,121.32,1418299984.0
2007-05-17 21:39:00,121.32,121.33,121.31,121.33,114400002.0
2007-05-17 21:40:00,121.33,121.33,121.33,121.33,8000000.0
2007-05-17 21:41:00,121.33,121.33,121.32,121.33,100199997.0
2007-05-17 21:42:00,121.33,121.33,121.33,121.33,40000000.0
2007-05-17 21:43:00,121.33,121.33,121.33,121.33,28000000.0
2007-05-17 21:44:00,121.33,121.34,121.32,121.34,595900000.0
2007-05-17 21:45:00,121.34,121.34,121.34,121.34,200000.0
2007-05-17 21:46:00,121.34,121.34,121.325,121.34,315799996.0
2007-05-17 21:47:00,121.34,121.34,121.315,121.32,1440699995.0
2007-05-17 21:48:00,121.32,121.33,121.32,121.33,269700010.0
2007-05-17 21:49:00,121.33,121.33,121.32,121.33,762999998.0
2007-05-17 21:50:00,121.33,121.33,121.315,121.33,754300003.0
2007-05-17 21:51:00,121.33,121.34,121.33,121.33,559299997.0
2007-05-17 21:52:00,121.33,121.34,121.33,121.34,442399992.0
2007-05-17 21:53:00,121.34,121.34,121.33,121.33,98100000.0
2007-05-17 21:54:00,121.34,121.34,121.33,121.33,59600002.0
2007-05-17 21:55:00,121.33,121.33,121.33,121.33,170200006.0
2007-05-17 21:56:00,121.34,121.34,121.33,121.33,72999997.0
2007-05-17 21:57:00,121.34,121.34,121.33,121.34,740100004.0
2007-05-17 21:58:00,121.34,121.34,121.32,121.32,1402999989.0
2007-05-17 21:59:00,121.32,121.34,121.32,121.33,1661699987.0
2007-05-17 22:00:00,121.33,121.33,121.32,121.32,232099998.0
2007-05-17 22:01:00,121.33,121.33,121.33,121.33,8800000.0
2007-05-17 22:02:00,121.33,121.33,121.33,121.33,40400000.0
2007-05-17 22:03:00,121.33,121.33,121.33,121.33,118000000.0
2007-05-17 22:04:00,121.33,121.34,121.33,121.34,211199999.0
2007-05-17 22:05:00,121.34,121.34,121.34,121.34,46800000.0
2007-05-17 22:06:00,121.34,121.35,121.34,121.34,417600006.0
2007-05-17 22:07:00,121.34,121.34,121.34,121.34,20200000.0
2007-05-17 22:08:00,121.335,121.34,121.335,121.34,23500000.0
2007-05-17 22:09:00,121.34,121.34,121.34,121.34,63300000.0
2007-05-17 22:10:00,121.34,121.34,121.335,121.34,43700000.0
2007-05-17 22:11:00,121.34,121.35,121.34,121.34,493500005.0
2007-05-17 22:12:00,121.35,121.35,121.33,121.34,572100002.0
2007-05-17 22:13:00,121.34,121.35,121.34,121.34,783199987.0
2007-05-17 22:14:00,121.34,121.34,121.335,121.335,39400000.0
2007-05-17 22:15:00,121.34,121.34,121.33,121.33,23500000.0
2007-05-17 22:16:00,121.33,121.34,121.33,121.34,402100001.0
2007-05-17 22:17:00,121.34,121.34,121.33,121.34,140199999.0
2007-05-17 22:18:00,121.34,121.34,121.33,121.33,216399999.0
2007-05-17 22:19:00,121.33,121.33,121.33,121.33,142400000.0
2007-05-17 22:20:00,121.33,121.33,121.32,121.32,94599999.0
2007-05-17 22:21:00,121.33,121.33,121.33,121.33,8800000.0
2007-05-17 22:22:00,121.33,121.33,121.33,121.33,41600000.0
2007-05-17 22:23:00,121.33,121.33,121.31,121.32,455499997.0
2007-05-17 22:24:00,121.32,121.32,121.32,121.32,166400003.0
2007-05-17 22:25:00,121.32,121.32,121.32,121.32,20800000.0
2007-05-17 22:26:00,121.32,121.32,121.32,121.32,9600000.0
2007-05-17 22:27:00,121.32,121.32,121.31,121.32,509200004.0
2007-05-17 22:28:00,121.32,121.32,121.32,121.32,144800002.0
2007-05-17 22:29:00,121.33,121.33,121.31,121.31,365599999.0
2007-05-17 22:30:00,121.32,121.32,121.32,121.32,33600000.0
2007-05-17 22:31:00,121.32,121.32,121.32,121.32,71200000.0
2007-05-17 22:32:00,121.32,121.32,121.32,121.32,259999998.0
2007-05-17 22:33:00,121.32,121.33,121.32,121.32,428699997.0
2007-05-17 22:34:00,121.32,121.33,121.31,121.32,475499990.0
2007-05-17 22:35:00,121.32,121.32,121.32,121.32,516800005.0
2007-05-17 22:36:00,121.32,121.32,121.31,121.31,98900002.0
2007-05-17 22:37:00,121.31,121.32,121.31,121.32,604000002.0
2007-05-17 22:38:00,121.32,121.32,121.32,121.32,71999998.0
2007-05-17 22:39:00,121.32,121.32,121.31,121.31,93800000.0
2007-05-17 22:40:00,121.31,121.31,121.3,121.31,1670299979.0
2007-05-17 22:41:00,121.3,121.32,121.3,121.31,833399994.0
2007-05-17 22:42:00,121.31,121.32,121.305,121.32,534400000.0
2007-05-17 22:43:00,121.32,121.33,121.32,121.33,407200000.0
2007-05-17 22:44:00,121.33,121.33,121.33,121.33,80800000.0
2007-05-17 22:45:00,121.33,121.33,121.32,121.32,536399999.0
2007-05-17 22:46:00,121.33,121.33,121.32,121.32,539199996.0
2007-05-17 22:47:00,121.32,121.32,121.32,121.32,87200000.0
2007-05-17 22:48:00,121.32,121.32,121.31,121.31,72800000.0
2007-05-17 22:49:00,121.31,121.32,121.3,121.31,589099990.0
2007-05-17 22:50:00,121.3,121.3,121.29,121.3,358799993.0
2007-05-17 22:51:00,121.3,121.31,121.29,121.3,490200008.0
2007-05-17 22:52:00,121.3,121.31,121.3,121.3,674599987.0
2007-05-17 22:53:00,121.3,121.3,121.3,121.3,8000000.0
2007-05-17 22:54:00,121.3,121.3,121.3,121.3,8000000.0
2007-05-17 22:55:00,121.3,121.3,121.29,121.3,350499996.0
2007-05-17 22:56:00,121.3,121.31,121.3,121.31,135899998.0
2007-05-17 22:57:00,121.3,121.3,121.3,121.3,85399999.0
2007-05-17 22:58:00,121.3,121.3,121.3,121.3,26400000.0
2007-05-17 22:59:00,121.3,121.3,121.29,121.29,58200001.0
2007-05-17 23:00:00,121.29,121.3,121.26,121.27,539700012.0
2007-05-17 23:01:00,121.27,121.28,121.27,121.28,75800000.0
2007-05-17 23:02:00,121.27,121.29,121.27,121.28,230400000.0
2007-05-17 23:03:00,121.28,121.28,121.28,121.28,12000000.0
2007-05-17 23:04:00,121.28,121.29,121.27,121.29,183900001.0
2007-05-17 23:05:00,121.28,121.28,121.27,121.27,192300003.0
2007-05-17 23:06:00,121.27,121.27,121.25,121.25,492100002.0
2007-05-17 23:07:00,121.26,121.26,121.25,121.26,252400000.0
2007-05-17 23:08:00,121.26,121.26,121.26,121.26,8000000.0
2007-05-17 23:10:00,121.26,121.26,121.25,121.25,71900000.0
2007-05-17 23:11:00,121.26,121.26,121.25,121.25,134300000.0
2007-05-17 23:12:00,121.25,121.26,121.25,121.25,138400000.0
2007-05-17 23:13:00,121.24,121.26,121.24,121.26,252900003.0
2007-05-17 23:14:00,121.25,121.25,121.25,121.25,104000000.0
2007-05-17 23:15:00,121.25,121.25,121.25,121.25,32000000.0
2007-05-17 23:16:00,121.25,121.26,121.25,121.25,133599998.0
2007-05-17 23:19:00,121.26,121.26,121.25,121.25,76000000.0
2007-05-17 23:20:00,121.25,121.26,121.25,121.26,37099999.0
2007-05-17 23:22:00,121.26,121.26,121.25,121.25,96499999.0
2007-05-17 23:26:00,121.25,121.26,121.25,121.26,79500000.0
2007-05-17 23:27:00,121.26,121.26,121.25,121.26,201300000.0
2007-05-17 23:28:00,121.26,121.26,121.26,121.26,64000000.0
2007-05-17 23:29:00,121.26,121.26,121.24,121.25,100100001.0
2007-05-17 23:30:00,121.26,121.26,121.26,121.26,7800000.0
2007-05-17 23:31:00,121.25,121.25,121.25,121.25,40000000.0
2007-05-17 23:32:00,121.25,121.25,121.25,121.25,24700000.0
2007-05-17 23:33:00,121.25,121.26,121.25,121.25,72799999.0
2007-05-17 23:34:00,121.25,121.26,121.25,121.26,93599998.0
2007-05-17 23:37:00,121.25,121.25,121.25,121.25,52799999.0
2007-05-17 23:39:00,121.25,121.25,121.25,121.25,264699991.0
2007-05-17 23:40:00,121.25,121.25,121.24,121.24,247799991.0
2007-05-17 23:41:00,121.24,121.24,121.24,121.24,20799999.0
2007-05-17 23:44:00,121.24,121.24,121.24,121.24,29599999.0
2007-05-17 23:45:00,121.24,121.24,121.24,121.24,91999996.0
2007-05-17 23:46:00,121.24,121.24,121.23,121.23,74600000.0
2007-05-17 23:47:00,121.23,121.24,121.23,121.24,112999997.0
2007-05-17 23:48:00,121.24,121.24,121.24,121.24,58399997.0
2007-05-17 23:50:00,121.24,121.24,121.24,121.24,16799999.0
2007-05-17 23:52:00,121.23,121.23,121.23,121.23,8800000.0
2007-05-17 23:53:00,121.24,121.24,121.24,121.24,8800000.0
2007-05-17 23:58:00,121.24,121.24,121.235,121.235,93999996.0
2007-05-17 23:59:00,121.235,121.24,121.235,121.24,51099998.0
2007-05-18 00:00:00,121.24,121.24,121.24,121.24,52000000.0
2007-05-18 00:01:00,121.24,121.24,121.24,121.24,60000000.0
2007-05-18 00:03:00,121.24,121.24,121.23,121.23,326899996.0
2007-05-18 00:04:00,121.23,121.23,121.23,121.23,101399997.0
2007-05-18 00:05:00,121.23,121.23,121.22,121.22,375900001.0
2007-05-18 00:06:00,121.22,121.22,121.22,121.22,776300001.0
2007-05-18 00:07:00,121.21,121.23,121.21,121.215,427599992.0
2007-05-18 00:08:00,121.22,121.22,121.22,121.22,24799999.0
2007-05-18 00:10:00,121.22,121.23,121.22,121.225,433899996.0
2007-05-18 00:11:00,121.23,121.23,121.23,121.23,122300004.0
2007-05-18 00:12:00,121.23,121.23,121.23,121.23,226200006.0
2007-05-18 00:13:00,121.23,121.23,121.23,121.23,576000008.0
2007-05-18 00:15:00,121.23,121.23,121.215,121.215,205100001.0
2007-05-18 00:16:00,121.22,121.23,121.22,121.23,199000002.0
2007-05-18 00:17:00,121.23,121.23,121.23,121.23,25600000.0
2007-05-18 00:18:00,121.23,121.24,121.23,121.24,477400001.0
2007-05-18 00:19:00,121.24,121.24,121.225,121.24,486199998.0
2007-05-18 00:20:00,121.24,121.24,121.22,121.24,438700007.0
2007-05-18 00:21:00,121.24,121.24,121.23,121.23,196799999.0
2007-05-18 00:22:00,121.23,121.24,121.23,121.24,48299999.0
2007-05-18 00:23:00,121.235,121.24,121.23,121.24,393900001.0
2007-05-18 00:24:00,121.24,121.24,121.23,121.24,538699991.0
2007-05-18 00:25:00,121.235,121.24,121.225,121.235,454600000.0
2007-05-18 00:26:00,121.235,121.26,121.235,121.25,331000002.0
2007-05-18 00:27:00,121.25,121.25,121.24,121.25,1057399986.0
2007-05-18 00:28:00,121.25,121.25,121.235,121.24,1357900019.0
2007-05-18 00:29:00,121.235,121.24,121.235,121.24,524300009.0
2007-05-18 00:30:00,121.24,121.25,121.24,121.25,227300001.0
2007-05-18 00:32:00,121.25,121.25,121.25,121.25,71399997.0
2007-05-18 00:34:00,121.25,121.26,121.25,121.25,887999993.0
2007-05-18 00:35:00,121.25,121.25,121.25,121.25,432699986.0
2007-05-18 00:36:00,121.25,121.26,121.25,121.26,818499990.0
2007-05-18 00:37:00,121.26,121.27,121.255,121.26,222700004.0
2007-05-18 00:39:00,121.27,121.27,121.255,121.27,305899996.0
2007-05-18 00:40:00,121.27,121.27,121.27,121.27,260899998.0
2007-05-18 00:41:00,121.27,121.31,121.27,121.31,778599986.0
2007-05-18 00:42:00,121.31,121.31,121.3,121.3,1069300006.0
2007-05-18 00:43:00,121.3,121.3,121.28,121.29,507499995.0
2007-05-18 00:44:00,121.29,121.3,121.285,121.3,1109500008.0
2007-05-18 00:45:00,121.3,121.3,121.29,121.29,563399995.0
2007-05-18 00:46:00,121.29,121.3,121.29,121.29,573799995.0
2007-05-18 00:47:00,121.29,121.29,121.28,121.28,361299992.0
2007-05-18 00:48:00,121.28,121.3,121.27,121.3,1178699977.0
2007-05-18 00:49:00,121.3,121.3,121.29,121.3,127800001.0
2007-05-18 00:50:00,121.29,121.3,121.29,121.29,93400002.0
2007-05-18 00:52:00,121.3,121.31,121.29,121.31,482599993.0
2007-05-18 00:53:00,121.33,121.33,121.3,121.3,413700011.0
2007-05-18 00:54:00,121.295,121.3,121.295,121.3,413700011.0
2007-05-18 00:55:00,121.3,121.31,121.285,121.31,1285099993.0
2007-05-18 00:56:00,121.31,121.31,121.29,121.29,1079900003.0
2007-05-18 00:57:00,121.29,121.31,121.285,121.31,844999996.0
2007-05-18 00:58:00,121.315,121.33,121.3,121.3,951899996.0
2007-05-18 00:59:00,121.3,121.31,121.29,121.3,1278899994.0
2007-05-18 01:00:00,121.3,121.31,121.29,121.3,534699996.0
2007-05-18 01:01:00,121.31,121.31,121.29,121.29,671499997.0
2007-05-18 01:02:00,121.29,121.31,121.285,121.29,1164499988.0
2007-05-18 01:03:00,121.295,121.31,121.295,121.3,526700004.0
2007-05-18 01:04:00,121.3,121.32,121.3,121.31,733499997.0
2007-05-18 01:05:00,121.31,121.31,121.285,121.285,759099990.0
2007-05-18 01:06:00,121.285,121.3,121.28,121.29,755699995.0
2007-05-18 01:07:00,121.29,121.29,121.27,121.29,471700000.0
2007-05-18 01:08:00,121.285,121.3,121.28,121.3,471700000.0
2007-05-18 01:09:00,121.3,121.32,121.295,121.3,1085600007.0
2007-05-18 01:10:00,121.3,121.3,121.29,121.29,499400005.0
2007-05-18 01:11:00,121.29,121.3,121.29,121.3,184800001.0
2007-05-18 01:12:00,121.3,121.31,121.29,121.3,788600004.0
2007-05-18 01:13:00,121.29,121.3,121.27,121.27,946500014.0
2007-05-18 01:14:00,121.27,121.32,121.27,121.29,1303000001.0
2007-05-18 01:15:00,121.29,121.31,121.285,121.29,1239200011.0
2007-05-18 01:16:00,121.29,121.31,121.28,121.3,855699998.0
2007-05-18 01:17:00,121.295,121.31,121.295,121.3,537199998.0
2007-05-18 01:18:00,121.3,121.31,121.295,121.295,1211399993.0
2007-05-18 01:19:00,121.3,121.31,121.285,121.295,1097999985.0
2007-05-18 01:20:00,121.295,121.31,121.28,121.29,825899998.0
2007-05-18 01:21:00,121.29,121.29,121.27,121.28,1152399991.0
2007-05-18 01:22:00,121.28,121.28,121.27,121.28,425099996.0
2007-05-18 01:23:00,121.28,121.285,121.28,121.285,105399999.0
2007-05-18 01:24:00,121.28,121.28,121.28,121.28,50399999.0
2007-05-18 01:25:00,121.28,121.28,121.28,121.28,28799999.0
2007-05-18 01:26:00,121.28,121.28,121.27,121.28,284100000.0
2007-05-18 01:28:00,121.28,121.28,121.265,121.27,457599999.0
2007-05-18 01:29:00,121.27,121.28,121.265,121.275,1040099995.0
2007-05-18 01:30:00,121.28,121.28,121.27,121.27,437100012.0
2007-05-18 01:31:00,121.27,121.28,121.27,121.28,317100010.0
2007-05-18 01:32:00,121.28,121.28,121.28,121.28,38299999.0
2007-05-18 01:33:00,121.28,121.28,121.275,121.275,132900002.0
2007-05-18 01:34:00,121.28,121.28,121.28,121.28,68699999.0
2007-05-18 01:35:00,121.275,121.275,121.27,121.27,500300012.0
2007-05-18 01:36:00,121.27,121.28,121.265,121.27,1549500011.0
2007-05-18 01:37:00,121.27,121.27,121.27,121.27,463900007.0
2007-05-18 01:38:00,121.27,121.27,121.265,121.265,170400002.0
2007-05-18 01:40:00,121.27,121.27,121.27,121.27,266000000.0
2007-05-18 01:42:00,121.27,121.28,121.27,121.27,1742700032.0
2007-05-18 01:43:00,121.27,121.28,121.265,121.27,318600002.0
2007-05-18 01:44:00,121.27,121.27,121.27,121.27,17600000.0
2007-05-18 01:45:00,121.27,121.27,121.27,121.27,184399994.0
2007-05-18 01:46:00,121.27,121.27,121.265,121.27,137700006.0
2007-05-18 01:47:00,121.27,121.27,121.26,121.26,953299990.0
2007-05-18 01:48:00,121.26,121.27,121.26,121.27,669600004.0
2007-05-18 01:49:00,121.27,121.27,121.27,121.27,194600004.0
2007-05-18 01:50:00,121.27,121.28,121.27,121.28,1288600021.0
2007-05-18 01:51:00,121.28,121.28,121.265,121.27,1288600021.0
2007-05-18 01:52:00,121.27,121.31,121.27,121.3,1581499994.0
2007-05-18 01:53:00,121.295,121.3,121.295,121.3,426599998.0
2007-05-18 01:54:00,121.3,121.32,121.3,121.305,992499999.0
2007-05-18 01:55:00,121.31,121.31,121.295,121.295,1063400009.0
2007-05-18 01:56:00,121.3,121.31,121.29,121.3,1411699989.0
2007-05-18 01:57:00,121.3,121.3,121.3,121.3,269199986.0
2007-05-18 01:58:00,121.3,121.3,121.3,121.3,39900002.0
2007-05-18 01:59:00,121.3,121.3,121.275,121.29,885800011.0
2007-05-18 02:00:00,121.29,121.29,121.27,121.28,1290000003.0
2007-05-18 02:01:00,121.28,121.29,121.28,121.29,164100000.0
2007-05-18 02:02:00,121.29,121.3,121.29,121.29,420000003.0
2007-05-18 02:03:00,121.29,121.3,121.28,121.28,902799999.0
2007-05-18 02:04:00,121.28,121.29,121.28,121.29,1166300003.0
2007-05-18 02:05:00,121.29,121.3,121.285,121.295,1621000005.0
2007-05-18 02:06:00,121.295,121.3,121.285,121.3,749099995.0
2007-05-18 02:07:00,121.3,121.3,121.29,121.29,696599990.0
2007-05-18 02:08:00,121.29,121.29,121.28,121.28,872700015.0
2007-05-18 02:09:00,121.28,121.29,121.275,121.29,690000001.0
2007-05-18 02:10:00,121.285,121.29,121.28,121.29,772100009.0
2007-05-18 02:11:00,121.29,121.3,121.29,121.29,1008899986.0
2007-05-18 02:12:00,121.29,121.3,121.28,121.29,586399998.0
2007-05-18 02:13:00,121.29,121.29,121.28,121.29,611000005.0
2007-05-18 02:14:00,121.29,121.29,121.28,121.285,99399998.0
2007-05-18 02:15:00,121.29,121.29,121.275,121.28,425999998.0
2007-05-18 02:16:00,121.28,121.29,121.28,121.28,1201700003.0
2007-05-18 02:17:00,121.28,121.3,121.28,121.3,323800000.0
2007-05-18 02:18:00,121.3,121.3,121.28,121.3,1007700010.0
2007-05-18 02:19:00,121.3,121.3,121.28,121.29,876400003.0
2007-05-18 02:20:00,121.29,121.3,121.29,121.295,505400007.0
2007-05-18 02:21:00,121.3,121.31,121.29,121.3,1402699975.0
2007-05-18 02:22:00,121.3,121.3,121.285,121.29,468699996.0
2007-05-18 02:23:00,121.29,121.3,121.29,121.29,941500007.0
2007-05-18 02:24:00,121.29,121.29,121.29,121.29,200000004.0
2007-05-18 02:25:00,121.29,121.29,121.29,121.29,108700000.0
2007-05-18 02:26:00,121.29,121.3,121.29,121.29,519599992.0
2007-05-18 02:27:00,121.29,121.29,121.29,121.29,209800004.0
2007-05-18 02:28:00,121.29,121.29,121.28,121.29,952399993.0
2007-05-18 02:29:00,121.29,121.29,121.28,121.28,900299993.0
2007-05-18 02:30:00,121.28,121.28,121.28,121.28,516700001.0
2007-05-18 02:31:00,121.28,121.29,121.28,121.29,251700001.0
2007-05-18 02:32:00,121.29,121.29,121.28,121.28,460799997.0
2007-05-18 02:33:00,121.28,121.29,121.28,121.28,972100023.0
2007-05-18 02:34:00,121.28,121.28,121.27,121.27,1126400009.0
2007-05-18 02:35:00,121.27,121.28,121.26,121.26,1317699977.0
2007-05-18 02:36:00,121.27,121.27,121.25,121.26,1649099981.0
2007-05-18 02:37:00,121.28,121.28,121.27,121.27,1163099995.0
2007-05-18 02:38:00,121.27,121.28,121.265,121.265,657400005.0
2007-05-18 02:39:00,121.27,121.27,121.27,121.27,193900005.0
2007-05-18 02:40:00,121.27,121.27,121.26,121.26,584599992.0
2007-05-18 02:41:00,121.26,121.28,121.26,121.28,624600003.0
2007-05-18 02:42:00,121.28,121.28,121.27,121.28,923599985.0
2007-05-18 02:43:00,121.28,121.28,121.28,121.28,106800001.0
2007-05-18 02:44:00,121.28,121.3,121.28,121.28,1316899981.0
2007-05-18 02:45:00,121.28,121.29,121.28,121.28,520600002.0
2007-05-18 02:46:00,121.28,121.29,121.28,121.285,246299995.0
2007-05-18 02:47:00,121.29,121.3,121.29,121.295,438599997.0
2007-05-18 02:48:00,121.295,121.3,121.285,121.29,1487899997.0
2007-05-18 02:49:00,121.295,121.3,121.285,121.3,1765699980.0
2007-05-18 02:50:00,121.3,121.32,121.3,121.32,705199989.0
2007-05-18 02:51:00,121.32,121.33,121.31,121.32,1016600016.0
2007-05-18 02:52:00,121.33,121.33,121.32,121.33,1016600016.0
2007-05-18 02:53:00,121.33,121.34,121.33,121.33,931499993.0
2007-05-18 02:54:00,121.34,121.35,121.34,121.35,896500002.0
2007-05-18 02:55:00,121.35,121.35,121.32,121.34,2145399979.0
2007-05-18 02:56:00,121.34,121.35,121.33,121.33,2145399979.0
2007-05-18 02:57:00,121.34,121.35,121.34,121.35,1468999994.0
2007-05-18 02:58:00,121.35,121.35,121.33,121.33,1451199998.0
2007-05-18 02:59:00,121.33,121.34,121.32,121.33,1165899986.0
2007-05-18 03:00:00,121.33,121.33,121.315,121.32,583900011.0
2007-05-18 03:01:00,121.32,121.33,121.3,121.31,1100900002.0
2007-05-18 03:02:00,121.31,121.33,121.31,121.33,772500014.0
2007-05-18 03:03:00,121.33,121.33,121.31,121.31,181999997.0
2007-05-18 03:04:00,121.31,121.32,121.3,121.3,353099996.0
2007-05-18 03:05:00,121.3,121.31,121.29,121.31,920500006.0
2007-05-18 03:06:00,121.31,121.32,121.31,121.32,164200000.0
2007-05-18 03:07:00,121.31,121.32,121.31,121.32,545699999.0
2007-05-18 03:08:00,121.32,121.32,121.32,121.32,447999988.0
2007-05-18 03:09:00,121.32,121.32,121.315,121.315,818499992.0
2007-05-18 03:10:00,121.315,121.34,121.315,121.335,1986799976.0
2007-05-18 03:11:00,121.34,121.34,121.34,121.34,69299999.0
2007-05-18 03:12:00,121.34,121.34,121.33,121.34,1479599992.0
2007-05-18 03:13:00,121.34,121.34,121.33,121.34,534000004.0
2007-05-18 03:14:00,121.34,121.35,121.34,121.345,1774700009.0
2007-05-18 03:15:00,121.34,121.35,121.335,121.35,1409899995.0
2007-05-18 03:16:00,121.35,121.35,121.34,121.35,232199996.0
2007-05-18 03:17:00,121.35,121.35,121.34,121.34,116499999.0
2007-05-18 03:18:00,121.34,121.35,121.335,121.335,452300001.0
2007-05-18 03:19:00,121.34,121.34,121.33,121.34,496200002.0
2007-05-18 03:20:00,121.34,121.34,121.325,121.325,648199993.0
2007-05-18 03:21:00,121.33,121.33,121.32,121.32,1558600000.0
2007-05-18 03:22:00,121.32,121.33,121.32,121.32,597699999.0
2007-05-18 03:23:00,121.32,121.32,121.305,121.315,1785399974.0
2007-05-18 03:24:00,121.315,121.32,121.305,121.32,1205999995.0
2007-05-18 03:25:00,121.315,121.32,121.315,121.32,332799998.0
2007-05-18 03:26:00,121.32,121.32,121.32,121.32,362799992.0
2007-05-18 03:27:00,121.32,121.32,121.31,121.32,1215499997.0
2007-05-18 03:28:00,121.32,121.32,121.32,121.32,471099998.0
2007-05-18 03:29:00,121.32,121.32,121.31,121.32,1962399999.0
2007-05-18 03:30:00,121.32,121.32,121.32,121.32,63999999.0
2007-05-18 03:31:00,121.32,121.32,121.32,121.32,116200000.0
2007-05-18 03:32:00,121.32,121.32,121.32,121.32,108999996.0
2007-05-18 03:33:00,121.32,121.32,121.32,121.32,220699999.0
2007-05-18 03:34:00,121.32,121.33,121.32,121.33,395299999.0
2007-05-18 03:35:00,121.33,121.33,121.325,121.33,161500000.0
2007-05-18 03:36:00,121.33,121.33,121.31,121.32,1511199991.0
2007-05-18 03:37:00,121.32,121.32,121.32,121.32,553099983.0
2007-05-18 03:38:00,121.32,121.32,121.32,121.32,87000000.0
2007-05-18 03:39:00,121.32,121.32,121.32,121.32,440499996.0
2007-05-18 03:40:00,121.32,121.32,121.32,121.32,130100003.0
2007-05-18 03:41:00,121.32,121.33,121.32,121.33,1180399995.0
2007-05-18 03:42:00,121.32,121.33,121.32,121.33,526999995.0
2007-05-18 03:44:00,121.33,121.33,121.32,121.33,526999995.0
2007-05-18 03:45:00,121.33,121.33,121.33,121.33,195499995.0
2007-05-18 03:46:00,121.33,121.33,121.33,121.33,416600007.0
2007-05-18 03:47:00,121.33,121.33,121.33,121.33,218699997.0
2007-05-18 03:48:00,121.33,121.33,121.315,121.32,1632100017.0
2007-05-18 03:49:00,121.32,121.32,121.32,121.32,974800006.0
2007-05-18 03:50:00,121.32,121.32,121.32,121.32,101600003.0
2007-05-18 03:51:00,121.32,121.32,121.32,121.32,112800000.0
2007-05-18 03:52:00,121.32,121.33,121.31,121.33,1565300008.0
2007-05-18 03:53:00,121.33,121.33,121.315,121.32,781699999.0
2007-05-18 03:54:00,121.315,121.32,121.31,121.31,434600004.0
2007-05-18 03:55:00,121.31,121.32,121.31,121.315,239700000.0
2007-05-18 03:56:00,121.32,121.32,121.3,121.32,1794000007.0
2007-05-18 03:57:00,121.315,121.32,121.305,121.305,2073300002.0
2007-05-18 03:58:00,121.305,121.31,121.3,121.31,1315000047.0
2007-05-18 03:59:00,121.31,121.31,121.305,121.305,262199995.0
2007-05-18 04:00:00,121.31,121.31,121.31,121.31,256199996.0
2007-05-18 04:01:00,121.31,121.32,121.31,121.32,998399996.0
2007-05-18 04:02:00,121.32,121.32,121.31,121.31,1457300030.0
2007-05-18 04:03:00,121.31,121.32,121.3,121.305,2121900016.0
2007-05-18 04:04:00,121.305,121.31,121.305,121.31,134200003.0
2007-05-18 04:05:00,121.31,121.32,121.305,121.31,770500008.0
2007-05-18 04:06:00,121.31,121.32,121.31,121.32,388800001.0
2007-05-18 04:07:00,121.32,121.32,121.3,121.31,962300000.0
2007-05-18 04:08:00,121.31,121.31,121.31,121.31,278600003.0
2007-05-18 04:10:00,121.31,121.32,121.305,121.305,1261099996.0
2007-05-18 04:11:00,121.31,121.31,121.31,121.31,712999995.0
2007-05-18 04:12:00,121.31,121.31,121.31,121.31,423099999.0
2007-05-18 04:13:00,121.31,121.31,121.31,121.31,95200000.0
2007-05-18 04:14:00,121.31,121.31,121.3,121.31,161699999.0
2007-05-18 04:15:00,121.31,121.31,121.31,121.31,213199997.0
2007-05-18 04:16:00,121.31,121.32,121.31,121.315,213199997.0
2007-05-18 04:17:00,121.32,121.32,121.3,121.31,1304199995.0
2007-05-18 04:18:00,121.31,121.31,121.31,121.31,83199996.0
2007-05-18 04:19:00,121.31,121.31,121.305,121.31,81699997.0
2007-05-18 04:20:00,121.305,121.31,121.305,121.31,75399997.0
2007-05-18 04:21:00,121.31,121.31,121.31,121.31,124799994.0
2007-05-18 04:22:00,121.31,121.325,121.305,121.32,729100000.0
2007-05-18 04:23:00,121.32,121.32,121.305,121.31,599300011.0
2007-05-18 04:24:00,121.31,121.31,121.3,121.3,1623500057.0
2007-05-18 04:25:00,121.3,121.31,121.3,121.31,551299997.0
2007-05-18 04:26:00,121.31,121.32,121.305,121.305,842600006.0
2007-05-18 04:27:00,121.31,121.325,121.31,121.325,683000000.0
2007-05-18 04:28:00,121.325,121.325,121.3,121.305,380199988.0
2007-05-18 04:30:00,121.3,121.31,121.3,121.31,208499995.0
2007-05-18 04:31:00,121.31,121.31,121.31,121.31,82600000.0
2007-05-18 04:32:00,121.32,121.32,121.3,121.31,583900003.0
2007-05-18 04:33:00,121.31,121.32,121.3,121.3,568799999.0
2007-05-18 04:34:00,121.3,121.3,121.295,121.3,957400023.0
2007-05-18 04:35:00,121.295,121.3,121.295,121.3,343600008.0
2007-05-18 04:36:00,121.3,121.3,121.3,121.3,443000010.0
2007-05-18 04:37:00,121.3,121.3,121.3,121.3,540900014.0
2007-05-18 04:38:00,121.295,121.3,121.295,121.295,236000003.0
2007-05-18 04:39:00,121.3,121.31,121.3,121.305,785900000.0
2007-05-18 04:40:00,121.31,121.31,121.28,121.28,1898299998.0
2007-05-18 04:41:00,121.28,121.28,121.26,121.27,823499997.0
2007-05-18 04:42:00,121.27,121.27,121.26,121.27,766499996.0
2007-05-18 04:43:00,121.27,121.27,121.27,121.27,141599998.0
2007-05-18 04:44:00,121.27,121.28,121.27,121.27,1337100016.0
2007-05-18 04:45:00,121.27,121.28,121.27,121.27,1143899996.0
2007-05-18 04:46:00,121.27,121.27,121.26,121.265,744499993.0
2007-05-18 04:47:00,121.27,121.27,121.27,121.27,43200000.0
2007-05-18 04:48:00,121.27,121.28,121.27,121.27,776999996.0
2007-05-18 04:49:00,121.27,121.28,121.27,121.27,842000007.0
2007-05-18 04:50:00,121.27,121.28,121.27,121.27,1385399962.0
2007-05-18 04:51:00,121.27,121.28,121.27,121.27,1413720007.0
2007-05-18 04:52:00,121.28,121.28,121.27,121.28,489759999.0
2007-05-18 04:53:00,121.28,121.28,121.28,121.28,149200006.0
2007-05-18 04:54:00,121.28,121.29,121.28,121.28,569200002.0
2007-05-18 04:55:00,121.28,121.3,121.28,121.3,758260002.0
2007-05-18 04:56:00,121.3,121.3,121.29,121.3,1119799991.0
2007-05-18 04:57:00,121.3,121.3,121.29,121.29,401900000.0
2007-05-18 04:58:00,121.3,121.3,121.28,121.3,1945460015.0
2007-05-18 04:59:00,121.3,121.3,121.29,121.3,850800010.0
2007-05-18 05:00:00,121.3,121.3,121.285,121.29,1090999989.0
2007-05-18 05:01:00,121.295,121.3,121.295,121.3,66700000.0
2007-05-18 05:02:00,121.3,121.3,121.3,121.3,83200000.0
2007-05-18 05:03:00,121.3,121.3,121.3,121.3,85600000.0
2007-05-18 05:04:00,121.3,121.3,121.29,121.29,856300001.0
2007-05-18 05:05:00,121.29,121.29,121.275,121.285,739899999.0
2007-05-18 05:06:00,121.285,121.3,121.28,121.29,409600001.0
2007-05-18 05:07:00,121.29,121.29,121.29,121.29,961599983.0
2007-05-18 05:08:00,121.29,121.31,121.29,121.295,1906700018.0
2007-05-18 05:09:00,121.295,121.3,121.295,121.3,927299994.0
2007-05-18 05:10:00,121.3,121.31,121.3,121.31,339100003.0
2007-05-18 05:11:00,121.31,121.31,121.3,121.3,1426800025.0
2007-05-18 05:12:00,121.3,121.3,121.3,121.3,261699997.0
2007-05-18 05:13:00,121.3,121.31,121.3,121.31,610399996.0
2007-05-18 05:14:00,121.31,121.31,121.3,121.3,477600002.0
2007-05-18 05:15:00,121.3,121.3,121.295,121.3,629900016.0
2007-05-18 05:16:00,121.3,121.31,121.3,121.3,372200007.0
2007-05-18 05:17:00,121.3,121.3,121.295,121.3,698300003.0
2007-05-18 05:18:00,121.3,121.3,121.3,121.3,78400000.0
2007-05-18 05:19:00,121.3,121.31,121.3,121.305,455300000.0
2007-05-18 05:21:00,121.31,121.31,121.3,121.31,219999996.0
2007-05-18 05:22:00,121.31,121.31,121.3,121.31,695399996.0
2007-05-18 05:23:00,121.31,121.31,121.295,121.31,525499996.0
2007-05-18 05:24:00,121.31,121.31,121.3,121.3,591500019.0
2007-05-18 05:25:00,121.3,121.31,121.3,121.31,319200003.0
2007-05-18 05:26:00,121.31,121.31,121.31,121.31,167999990.0
2007-05-18 05:27:00,121.31,121.31,121.3,121.31,563099991.0
2007-05-18 05:28:00,121.305,121.32,121.305,121.31,490100001.0
2007-05-18 05:29:00,121.31,121.31,121.305,121.31,55499998.0
2007-05-18 05:30:00,121.31,121.31,121.31,121.31,135700001.0
2007-05-18 05:31:00,121.31,121.32,121.31,121.32,381800008.0
2007-05-18 05:32:00,121.32,121.32,121.31,121.31,920800014.0
2007-05-18 05:33:00,121.31,121.32,121.305,121.32,1269400014.0
2007-05-18 05:34:00,121.315,121.32,121.3,121.32,844700009.0
2007-05-18 05:35:00,121.32,121.32,121.315,121.32,37199999.0
2007-05-18 05:36:00,121.31,121.33,121.31,121.32,530700010.0
2007-05-18 05:37:00,121.32,121.32,121.32,121.32,142900002.0
2007-05-18 05:38:00,121.31,121.32,121.31,121.32,187700002.0
2007-05-18 05:39:00,121.32,121.32,121.32,121.32,4800000.0
2007-05-18 05:40:00,121.32,121.32,121.32,121.32,4800000.0
2007-05-18 05:41:00,121.32,121.32,121.32,121.32,60800000.0
2007-05-18 05:42:00,121.32,121.32,121.32,121.32,24000000.0
2007-05-18 05:43:00,121.32,121.33,121.315,121.32,479200009.0
2007-05-18 05:44:00,121.32,121.32,121.32,121.32,227500006.0
2007-05-18 05:45:00,121.32,121.32,121.31,121.32,154900003.0
2007-05-18 05:46:00,121.31,121.32,121.31,121.31,522799999.0
2007-05-18 05:47:00,121.31,121.32,121.31,121.31,444700007.0
2007-05-18 05:48:00,121.31,121.32,121.31,121.32,111300000.0
2007-05-18 05:49:00,121.31,121.32,121.305,121.32,488599996.0
2007-05-18 05:50:00,121.32,121.33,121.305,121.32,1449499997.0
2007-05-18 05:51:00,121.31,121.32,121.31,121.32,386500002.0
2007-05-18 05:52:00,121.32,121.32,121.305,121.31,274400003.0
2007-05-18 05:53:00,121.31,121.31,121.29,121.29,724000008.0
2007-05-18 05:54:00,121.3,121.3,121.28,121.29,793699998.0
2007-05-18 05:55:00,121.29,121.29,121.28,121.28,603800007.0
2007-05-18 05:56:00,121.28,121.29,121.28,121.29,1532499990.0
2007-05-18 05:57:00,121.29,121.29,121.28,121.29,683699980.0
2007-05-18 05:58:00,121.29,121.29,121.29,121.29,41600000.0
2007-05-18 05:59:00,121.29,121.29,121.27,121.27,1383800016.0
2007-05-18 06:00:00,121.27,121.28,121.27,121.28,710600002.0
2007-05-18 06:01:00,121.28,121.29,121.27,121.28,493700003.0
2007-05-18 06:02:00,121.28,121.28,121.27,121.28,422100007.0
2007-05-18 06:03:00,121.28,121.28,121.28,121.28,57400002.0
2007-05-18 06:04:00,121.28,121.28,121.27,121.28,150600000.0
2007-05-18 06:05:00,121.28,121.28,121.27,121.27,354000002.0
2007-05-18 06:06:00,121.28,121.28,121.28,121.28,41500001.0
2007-05-18 06:07:00,121.28,121.3,121.28,121.28,1102400012.0
2007-05-18 06:08:00,121.29,121.3,121.29,121.29,1102400012.0
2007-05-18 06:09:00,121.31,121.31,121.3,121.3,1102400012.0
2007-05-18 06:10:00,121.3,121.31,121.29,121.3,1036200007.0
2007-05-18 06:11:00,121.295,121.3,121.295,121.3,348100007.0
2007-05-18 06:12:00,121.3,121.3,121.29,121.29,1145699997.0
2007-05-18 06:13:00,121.29,121.3,121.29,121.3,66600002.0
2007-05-18 06:14:00,121.3,121.3,121.285,121.285,358200006.0
2007-05-18 06:15:00,121.285,121.3,121.28,121.285,567399991.0
2007-05-18 06:16:00,121.285,121.3,121.285,121.3,642900007.0
2007-05-18 06:17:00,121.3,121.3,121.3,121.3,151600004.0
2007-05-18 06:18:00,121.3,121.3,121.29,121.29,376200003.0
2007-05-18 06:19:00,121.29,121.3,121.29,121.3,1812400016.0
2007-05-18 06:20:00,121.3,121.31,121.29,121.3,414000004.0
2007-05-18 06:22:00,121.3,121.31,121.3,121.31,92000000.0
2007-05-18 06:23:00,121.31,121.31,121.285,121.29,882600000.0
2007-05-18 06:24:00,121.29,121.3,121.29,121.3,578200011.0
2007-05-18 06:25:00,121.3,121.3,121.3,121.3,8800000.0
2007-05-18 06:27:00,121.3,121.3,121.3,121.3,143000002.0
2007-05-18 06:28:00,121.3,121.31,121.3,121.3,708800005.0
2007-05-18 06:29:00,121.3,121.31,121.3,121.31,198200001.0
2007-05-18 06:30:00,121.31,121.31,121.3,121.3,96700001.0
2007-05-18 06:31:00,121.3,121.3,121.29,121.3,230499994.0
2007-05-18 06:32:00,121.31,121.31,121.3,121.31,32799999.0
2007-05-18 06:33:00,121.31,121.31,121.31,121.31,43200000.0
2007-05-18 06:34:00,121.31,121.31,121.3,121.3,260000000.0
2007-05-18 06:35:00,121.3,121.31,121.29,121.29,801300000.0
2007-05-18 06:36:00,121.3,121.3,121.29,121.29,763000006.0
2007-05-18 06:37:00,121.29,121.3,121.28,121.28,1957400016.0
2007-05-18 06:38:00,121.28,121.29,121.27,121.28,1499100025.0
2007-05-18 06:39:00,121.27,121.28,121.27,121.28,529300011.0
2007-05-18 06:40:00,121.29,121.3,121.29,121.29,529300011.0
2007-05-18 06:41:00,121.29,121.29,121.27,121.27,548000003.0
2007-05-18 06:42:00,121.27,121.28,121.27,121.27,771600003.0
2007-05-18 06:43:00,121.28,121.29,121.27,121.29,647100003.0
2007-05-18 06:44:00,121.29,121.29,121.27,121.27,743900006.0
2007-05-18 06:45:00,121.28,121.28,121.27,121.28,441599996.0
2007-05-18 06:46:00,121.28,121.28,121.27,121.27,413300002.0
2007-05-18 06:47:00,121.27,121.28,121.27,121.28,641999993.0
2007-05-18 06:48:00,121.28,121.285,121.27,121.285,433700002.0
2007-05-18 06:49:00,121.28,121.28,121.27,121.27,1439700026.0
2007-05-18 06:50:00,121.27,121.28,121.27,121.28,345400000.0
2007-05-18 06:51:00,121.28,121.28,121.27,121.28,984000026.0
2007-05-18 06:52:00,121.28,121.28,121.28,121.28,245700006.0
2007-05-18 06:53:00,121.28,121.29,121.27,121.29,1547499999.0
2007-05-18 06:54:00,121.28,121.29,121.275,121.28,1348300004.0
2007-05-18 06:55:00,121.28,121.28,121.28,121.28,547900017.0
2007-05-18 06:56:00,121.28,121.29,121.27,121.29,872000012.0
2007-05-18 06:57:00,121.29,121.29,121.28,121.28,616200014.0
2007-05-18 06:58:00,121.28,121.29,121.28,121.28,946999998.0
2007-05-18 06:59:00,121.28,121.29,121.28,121.29,1495600010.0
2007-05-18 07:00:00,121.29,121.29,121.27,121.29,1609700030.0
2007-05-18 07:01:00,121.29,121.29,121.28,121.28,239400003.0
2007-05-18 07:02:00,121.28,121.29,121.27,121.29,1199900010.0
2007-05-18 07:03:00,121.28,121.29,121.27,121.28,825100006.0
2007-05-18 07:04:00,121.28,121.29,121.28,121.29,855000011.0
2007-05-18 07:05:00,121.29,121.29,121.28,121.28,503200007.0
2007-05-18 07:06:00,121.28,121.29,121.28,121.28,249800002.0
2007-05-18 07:07:00,121.28,121.29,121.28,121.28,824000007.0
2007-05-18 07:08:00,121.28,121.28,121.28,121.28,165600005.0
2007-05-18 07:09:00,121.28,121.28,121.28,121.28,86900002.0
2007-05-18 07:10:00,121.28,121.28,121.28,121.28,25600000.0
2007-05-18 07:11:00,121.28,121.28,121.28,121.28,92000000.0
2007-05-18 07:12:00,121.28,121.29,121.28,121.29,276500002.0
2007-05-18 07:13:00,121.29,121.29,121.29,121.29,37600000.0
2007-05-18 07:14:00,121.29,121.3,121.29,121.29,1211299993.0
2007-05-18 07:15:00,121.29,121.29,121.285,121.29,132799994.0
2007-05-18 07:16:00,121.29,121.3,121.29,121.29,898600003.0
2007-05-18 07:17:00,121.29,121.29,121.29,121.29,471900007.0
2007-05-18 07:18:00,121.29,121.3,121.28,121.3,732799979.0
2007-05-18 07:19:00,121.3,121.3,121.29,121.29,362500002.0
2007-05-18 07:20:00,121.29,121.29,121.29,121.29,84799998.0
2007-05-18 07:22:00,121.29,121.29,121.29,121.29,33599998.0
2007-05-18 07:23:00,121.29,121.3,121.29,121.29,504700003.0
2007-05-18 07:24:00,121.29,121.29,121.28,121.29,381199995.0
2007-05-18 07:25:00,121.29,121.29,121.28,121.285,230299996.0
2007-05-18 07:26:00,121.29,121.29,121.285,121.29,80699998.0
2007-05-18 07:27:00,121.29,121.29,121.28,121.28,280200003.0
2007-05-18 07:28:00,121.28,121.29,121.28,121.29,622100000.0
2007-05-18 07:29:00,121.29,121.29,121.28,121.29,252500001.0
2007-05-18 07:30:00,121.29,121.295,121.29,121.295,160299999.0
2007-05-18 07:31:00,121.295,121.295,121.28,121.29,482300002.0
2007-05-18 07:32:00,121.29,121.3,121.285,121.29,660099993.0
2007-05-18 07:33:00,121.29,121.3,121.28,121.29,1090999995.0
2007-05-18 07:34:00,121.29,121.29,121.28,121.29,743599991.0
2007-05-18 07:35:00,121.29,121.3,121.29,121.29,826900009.0
2007-05-18 07:36:00,121.29,121.29,121.29,121.29,887900017.0
2007-05-18 07:37:00,121.29,121.29,121.29,121.29,245900002.0
2007-05-18 07:38:00,121.29,121.3,121.29,121.3,575700004.0
2007-05-18 07:39:00,121.3,121.3,121.285,121.29,565400012.0
2007-05-18 07:40:00,121.29,121.29,121.27,121.27,1341900002.0
2007-05-18 07:41:00,121.27,121.28,121.27,121.28,1364900022.0
2007-05-18 07:42:00,121.28,121.29,121.275,121.29,1288000016.0
2007-05-18 07:43:00,121.29,121.29,121.285,121.29,572600009.0
2007-05-18 07:44:00,121.29,121.29,121.28,121.29,1306799995.0
2007-05-18 07:45:00,121.3,121.3,121.29,121.29,2141399998.0
2007-05-18 07:46:00,121.285,121.3,121.285,121.3,2141399998.0
2007-05-18 07:47:00,121.3,121.3,121.285,121.3,1594300014.0
2007-05-18 07:48:00,121.3,121.3,121.3,121.3,36700001.0
2007-05-18 07:49:00,121.3,121.3,121.3,121.3,608100016.0
2007-05-18 07:50:00,121.295,121.31,121.295,121.3,1561800033.0
2007-05-18 07:51:00,121.3,121.3,121.3,121.3,1835300024.0
2007-05-18 07:52:00,121.3,121.3,121.295,121.295,1628800025.0
2007-05-18 07:53:00,121.3,121.31,121.295,121.3,1743700023.0
2007-05-18 07:54:00,121.3,121.31,121.295,121.295,1911300009.0
2007-05-18 07:55:00,121.3,121.31,121.295,121.31,1646000010.0
2007-05-18 07:56:00,121.31,121.31,121.3,121.3,503800004.0
2007-05-18 07:57:00,121.3,121.3,121.29,121.3,1429599992.0
2007-05-18 07:58:00,121.3,121.31,121.29,121.3,1167399991.0
2007-05-18 07:59:00,121.3,121.3,121.285,121.295,481200000.0
2007-05-18 08:00:00,121.3,121.31,121.28,121.3,1258399990.0
2007-05-18 08:01:00,121.295,121.3,121.29,121.3,1796699989.0
2007-05-18 08:02:00,121.295,121.3,121.285,121.29,732899992.0
2007-05-18 08:03:00,121.285,121.29,121.285,121.29,75199998.0
2007-05-18 08:04:00,121.29,121.29,121.275,121.28,832100005.0
2007-05-18 08:05:00,121.28,121.31,121.28,121.31,539400001.0
2007-05-18 08:06:00,121.31,121.31,121.3,121.31,456499993.0
2007-05-18 08:07:00,121.31,121.31,121.29,121.29,1614899995.0
2007-05-18 08:08:00,121.29,121.29,121.29,121.29,536199997.0
2007-05-18 08:09:00,121.28,121.3,121.28,121.3,674099999.0
2007-05-18 08:10:00,121.3,121.3,121.3,121.3,674099999.0
2007-05-18 08:11:00,121.3,121.3,121.29,121.3,1264300002.0
2007-05-18 08:12:00,121.29,121.3,121.29,121.3,1534000000.0
2007-05-18 08:13:00,121.3,121.3,121.285,121.285,1534000000.0
2007-05-18 08:14:00,121.285,121.3,121.285,121.295,823399996.0
2007-05-18 08:15:00,121.3,121.3,121.29,121.29,345900000.0
2007-05-18 08:16:00,121.29,121.3,121.29,121.29,1140599992.0
2007-05-18 08:17:00,121.29,121.3,121.29,121.29,60000000.0
2007-05-18 08:18:00,121.29,121.3,121.275,121.285,489699995.0
2007-05-18 08:19:00,121.285,121.29,121.275,121.28,872400000.0
2007-05-18 08:20:00,121.29,121.29,121.275,121.28,491999999.0
2007-05-18 08:21:00,121.28,121.29,121.275,121.285,1471699979.0
2007-05-18 08:22:00,121.29,121.29,121.255,121.255,1770699994.0
2007-05-18 08:23:00,121.25,121.26,121.24,121.25,1493199998.0
2007-05-18 08:24:00,121.26,121.26,121.245,121.26,1493199998.0
2007-05-18 08:25:00,121.26,121.27,121.25,121.26,543500003.0
2007-05-18 08:26:00,121.26,121.27,121.255,121.27,377000000.0
2007-05-18 08:27:00,121.275,121.28,121.255,121.265,1175600032.0
2007-05-18 08:28:00,121.265,121.27,121.255,121.255,702499998.0
2007-05-18 08:29:00,121.255,121.27,121.245,121.255,1459200014.0
2007-05-18 08:30:00,121.255,121.26,121.245,121.26,461099990.0
2007-05-18 08:31:00,121.255,121.26,121.24,121.25,2108700004.0
2007-05-18 08:32:00,121.245,121.25,121.24,121.25,385000008.0
2007-05-18 08:33:00,121.245,121.25,121.235,121.25,1873799991.0
2007-05-18 08:34:00,121.23,121.24,121.22,121.23,615999991.0
2007-05-18 08:35:00,121.24,121.25,121.22,121.22,615999991.0
2007-05-18 08:36:00,121.23,121.25,121.23,121.24,615999991.0
2007-05-18 08:37:00,121.23,121.24,121.23,121.23,615999991.0
2007-05-18 08:38:00,121.245,121.25,121.235,121.25,615999991.0
2007-05-18 08:39:00,121.24,121.25,121.23,121.25,1519200005.0
2007-05-18 08:40:00,121.25,121.25,121.235,121.25,1519200005.0
2007-05-18 08:41:00,121.26,121.26,121.24,121.25,629699998.0
2007-05-18 08:42:00,121.24,121.25,121.23,121.24,629699998.0
2007-05-18 08:43:00,121.25,121.25,121.23,121.24,629699998.0
2007-05-18 08:44:00,121.23,121.24,121.22,121.23,1942900018.0
2007-05-18 08:45:00,121.22,121.22,121.18,121.18,1942900018.0
2007-05-18 08:46:00,121.19,121.19,121.18,121.19,1942900018.0
2007-05-18 08:47:00,121.19,121.2,121.18,121.19,1162099999.0
2007-05-18 08:48:00,121.2,121.21,121.19,121.21,1162099999.0
2007-05-18 08:49:00,121.21,121.22,121.21,121.21,904699998.0
2007-05-18 08:50:00,121.21,121.22,121.2,121.22,1318899986.0
2007-05-18 08:51:00,121.21,121.23,121.18,121.19,575299998.0
2007-05-18 08:52:00,121.195,121.2,121.19,121.19,575299998.0
2007-05-18 08:53:00,121.19,121.22,121.19,121.21,437400001.0
2007-05-18 08:54:00,121.2,121.22,121.2,121.22,437400001.0
2007-05-18 08:55:00,121.21,121.23,121.21,121.23,437400001.0
2007-05-18 08:56:00,121.23,121.24,121.22,121.24,437400001.0
2007-05-18 08:57:00,121.24,121.24,121.21,121.22,927600008.0
2007-05-18 08:58:00,121.21,121.22,121.2,121.22,927600008.0
2007-05-18 08:59:00,121.23,121.24,121.23,121.24,927600008.0
2007-05-18 09:00:00,121.24,121.24,121.21,121.22,1951099993.0
2007-05-18 09:01:00,121.22,121.22,121.2,121.2,678199999.0
2007-05-18 09:02:00,121.2,121.23,121.2,121.22,1678200013.0
2007-05-18 09:03:00,121.23,121.25,121.22,121.25,1678200013.0
2007-05-18 09:04:00,121.24,121.25,121.24,121.25,1678200013.0
2007-05-18 09:05:00,121.24,121.27,121.24,121.26,1678200013.0
2007-05-18 09:06:00,121.27,121.29,121.26,121.28,1678200013.0
2007-05-18 09:07:00,121.28,121.29,121.265,121.29,1678200013.0
2007-05-18 09:08:00,121.28,121.28,121.26,121.27,1578099999.0
2007-05-18 09:09:00,121.26,121.27,121.25,121.25,1578099999.0
2007-05-18 09:10:00,121.26,121.27,121.26,121.27,1578099999.0
2007-05-18 09:11:00,121.265,121.28,121.265,121.27,1601800017.0
2007-05-18 09:12:00,121.27,121.27,121.265,121.27,591200005.0
2007-05-18 09:13:00,121.27,121.27,121.26,121.27,957400011.0
2007-05-18 09:14:00,121.27,121.28,121.27,121.27,1083699999.0
2007-05-18 09:15:00,121.26,121.27,121.26,121.26,307899999.0
2007-05-18 09:16:00,121.27,121.28,121.265,121.28,307899999.0
2007-05-18 09:17:00,121.28,121.29,121.28,121.29,1387100005.0
2007-05-18 09:18:00,121.29,121.29,121.28,121.28,1640899994.0
2007-05-18 09:19:00,121.28,121.28,121.275,121.28,358700009.0
2007-05-18 09:20:00,121.28,121.28,121.275,121.28,265900002.0
2007-05-18 09:21:00,121.27,121.27,121.26,121.26,1353500025.0
2007-05-18 09:22:00,121.27,121.27,121.25,121.27,1353500025.0
2007-05-18 09:23:00,121.27,121.27,121.27,121.27,1353500025.0
2007-05-18 09:24:00,121.27,121.28,121.265,121.27,1866100002.0
2007-05-18 09:25:00,121.275,121.29,121.275,121.29,1960699976.0
2007-05-18 09:26:00,121.29,121.29,121.275,121.28,1794899981.0
2007-05-18 09:27:00,121.28,121.29,121.28,121.29,680599996.0
2007-05-18 09:28:00,121.29,121.29,121.28,121.29,956099996.0
2007-05-18 09:29:00,121.29,121.29,121.285,121.285,653399991.0
2007-05-18 09:30:00,121.285,121.285,121.265,121.27,1789700016.0
2007-05-18 09:31:00,121.27,121.27,121.265,121.265,1524500001.0
2007-05-18 09:32:00,121.26,121.26,121.22,121.23,915500007.0
2007-05-18 09:33:00,121.24,121.24,121.21,121.21,915500007.0
2007-05-18 09:34:00,121.22,121.24,121.21,121.23,915500007.0
2007-05-18 09:35:00,121.235,121.25,121.23,121.25,915500007.0
2007-05-18 09:36:00,121.25,121.26,121.25,121.26,1003599981.0
2007-05-18 09:37:00,121.25,121.27,121.23,121.23,404000003.0
2007-05-18 09:38:00,121.23,121.23,121.225,121.23,404000003.0
2007-05-18 09:39:00,121.24,121.24,121.23,121.24,1520200003.0
2007-05-18 09:40:00,121.23,121.24,121.22,121.22,1520200003.0
2007-05-18 09:41:00,121.23,121.24,121.225,121.24,1520200003.0
2007-05-18 09:42:00,121.25,121.27,121.25,121.26,1426500010.0
2007-05-18 09:43:00,121.25,121.27,121.25,121.27,1426500010.0
2007-05-18 09:44:00,121.28,121.29,121.27,121.29,1426500010.0
2007-05-18 09:45:00,121.28,121.28,121.25,121.26,1426500010.0
2007-05-18 09:46:00,121.24,121.27,121.24,121.265,1426500010.0
2007-05-18 09:47:00,121.265,121.27,121.255,121.27,843200002.0
2007-05-18 09:48:00,121.27,121.28,121.27,121.28,1017899992.0
2007-05-18 09:49:00,121.27,121.34,121.27,121.34,2096499983.0
2007-05-18 09:50:00,121.33,121.34,121.29,121.29,2096499983.0
2007-05-18 09:51:00,121.295,121.3,121.285,121.29,2096499983.0
2007-05-18 09:52:00,121.28,121.33,121.28,121.32,1893700002.0
2007-05-18 09:53:00,121.31,121.33,121.3,121.32,1893700002.0
2007-05-18 09:54:00,121.32,121.32,121.295,121.3,1893700002.0
2007-05-18 09:55:00,121.3,121.32,121.3,121.31,927100003.0
2007-05-18 09:56:00,121.32,121.32,121.305,121.315,865199993.0
2007-05-18 09:57:00,121.315,121.32,121.3,121.31,608900004.0
2007-05-18 09:58:00,121.31,121.31,121.29,121.3,1262499999.0
2007-05-18 09:59:00,121.3,121.3,121.285,121.29,468600005.0
2007-05-18 10:00:00,121.29,121.3,121.29,121.295,855600017.0
2007-05-18 10:01:00,121.295,121.32,121.295,121.32,1591699998.0
2007-05-18 10:02:00,121.32,121.32,121.31,121.315,191500000.0
2007-05-18 10:03:00,121.315,121.33,121.315,121.33,1333299980.0
2007-05-18 10:04:00,121.33,121.33,121.315,121.33,1645099984.0
2007-05-18 10:05:00,121.33,121.33,121.315,121.315,609399990.0
2007-05-18 10:06:00,121.315,121.32,121.31,121.31,1562899969.0
2007-05-18 10:07:00,121.305,121.31,121.285,121.285,1650699998.0
2007-05-18 10:08:00,121.285,121.3,121.285,121.285,1460000005.0
2007-05-18 10:09:00,121.29,121.3,121.29,121.295,748099991.0
2007-05-18 10:10:00,121.31,121.31,121.3,121.3,1477400000.0
2007-05-18 10:11:00,121.29,121.3,121.28,121.28,1477400000.0
2007-05-18 10:12:00,121.29,121.29,121.27,121.28,1477400000.0
2007-05-18 10:13:00,121.27,121.28,121.26,121.27,1477400000.0
2007-05-18 10:14:00,121.27,121.28,121.265,121.275,1477400000.0
2007-05-18 10:15:00,121.28,121.29,121.27,121.28,1390000002.0
2007-05-18 10:16:00,121.28,121.28,121.265,121.265,1390000002.0
2007-05-18 10:17:00,121.27,121.27,121.265,121.265,1056699997.0
2007-05-18 10:18:00,121.28,121.28,121.22,121.24,1967199993.0
2007-05-18 10:19:00,121.25,121.26,121.24,121.25,1967199993.0
2007-05-18 10:20:00,121.26,121.26,121.24,121.25,1967199993.0
2007-05-18 10:21:00,121.26,121.27,121.25,121.26,661699987.0
2007-05-18 10:22:00,121.27,121.27,121.25,121.26,661699987.0
2007-05-18 10:23:00,121.26,121.28,121.26,121.27,661699987.0
2007-05-18 10:24:00,121.27,121.27,121.27,121.27,63900000.0
2007-05-18 10:25:00,121.27,121.28,121.27,121.28,342600006.0
2007-05-18 10:26:00,121.28,121.28,121.27,121.28,191400001.0
2007-05-18 10:27:00,121.28,121.28,121.27,121.27,377500001.0
2007-05-18 10:28:00,121.25,121.26,121.25,121.26,1757200004.0
2007-05-18 10:29:00,121.26,121.27,121.25,121.27,1757200004.0
2007-05-18 10:30:00,121.26,121.29,121.26,121.28,1650500015.0
2007-05-18 10:31:00,121.27,121.27,121.25,121.25,1650500015.0
2007-05-18 10:32:00,121.26,121.26,121.25,121.26,1650500015.0
2007-05-18 10:33:00,121.25,121.28,121.25,121.27,1650500015.0
2007-05-18 10:34:00,121.29,121.29,121.27,121.28,1650500015.0
2007-05-18 10:35:00,121.29,121.31,121.28,121.31,1650500015.0
2007-05-18 10:36:00,121.32,121.34,121.31,121.34,1650500015.0
2007-05-18 10:37:00,121.34,121.34,121.32,121.33,1650500015.0
2007-05-18 10:38:00,121.33,121.34,121.32,121.33,1770600018.0
2007-05-18 10:39:00,121.34,121.34,121.33,121.33,1770600018.0
2007-05-18 10:40:00,121.33,121.34,121.325,121.33,1770600018.0
2007-05-18 10:41:00,121.33,121.33,121.325,121.325,1875600010.0
2007-05-18 10:42:00,121.34,121.34,121.34,121.34,1414100001.0
2007-05-18 10:43:00,121.33,121.34,121.31,121.33,1414100001.0
2007-05-18 10:44:00,121.33,121.34,121.31,121.31,1414100001.0
2007-05-18 10:45:00,121.31,121.32,121.3,121.3,2104400018.0
2007-05-18 10:46:00,121.3,121.31,121.295,121.295,1583600001.0
2007-05-18 10:47:00,121.3,121.31,121.28,121.31,1382100000.0
2007-05-18 10:48:00,121.3,121.35,121.3,121.35,1382100000.0
2007-05-18 10:49:00,121.34,121.37,121.33,121.35,1382100000.0
2007-05-18 10:50:00,121.36,121.37,121.36,121.37,1382100000.0
2007-05-18 10:51:00,121.36,121.37,121.35,121.37,1382100000.0
2007-05-18 10:52:00,121.36,121.38,121.36,121.37,1382100000.0
2007-05-18 10:53:00,121.37,121.38,121.36,121.37,1382100000.0
2007-05-18 10:54:00,121.36,121.38,121.34,121.34,1406800010.0
2007-05-18 10:55:00,121.36,121.36,121.345,121.345,1406800010.0
2007-05-18 10:56:00,121.35,121.35,121.34,121.34,2063800001.0
2007-05-18 10:57:00,121.35,121.36,121.34,121.35,2063800001.0
2007-05-18 10:58:00,121.35,121.37,121.35,121.355,2063800001.0
2007-05-18 10:59:00,121.37,121.38,121.36,121.38,1887100010.0
2007-05-18 11:00:00,121.38,121.38,121.36,121.36,1887100010.0
2007-05-18 11:01:00,121.36,121.37,121.35,121.36,1563400029.0
2007-05-18 11:02:00,121.36,121.36,121.36,121.36,227000005.0
2007-05-18 11:03:00,121.34,121.36,121.34,121.36,621400015.0
2007-05-18 11:04:00,121.37,121.37,121.36,121.36,621400015.0
2007-05-18 11:05:00,121.36,121.36,121.35,121.35,175899998.0
2007-05-18 11:06:00,121.35,121.36,121.35,121.36,1107239996.0
2007-05-18 11:07:00,121.355,121.36,121.35,121.35,741300002.0
2007-05-18 11:08:00,121.355,121.38,121.355,121.38,1310099980.0
2007-05-18 11:09:00,121.38,121.39,121.37,121.38,837100006.0
2007-05-18 11:10:00,121.37,121.37,121.33,121.34,2016999987.0
2007-05-18 11:11:00,121.33,121.34,121.28,121.31,2016999987.0
2007-05-18 11:12:00,121.3,121.32,121.25,121.29,2016999987.0
2007-05-18 11:13:00,121.3,121.3,121.24,121.26,2016999987.0
2007-05-18 11:14:00,121.265,121.27,121.23,121.25,2016999987.0
2007-05-18 11:15:00,121.25,121.28,121.24,121.28,2071600011.0
2007-05-18 11:16:00,121.29,121.29,121.27,121.27,2071600011.0
2007-05-18 11:17:00,121.26,121.32,121.26,121.32,2071600011.0
2007-05-18 11:18:00,121.31,121.36,121.31,121.36,2071600011.0
2007-05-18 11:19:00,121.355,121.37,121.35,121.355,2071600011.0
2007-05-18 11:20:00,121.35,121.35,121.31,121.33,1643700008.0
2007-05-18 11:21:00,121.33,121.34,121.32,121.34,570400001.0
2007-05-18 11:22:00,121.34,121.35,121.34,121.34,934100012.0
2007-05-18 11:23:00,121.34,121.34,121.325,121.33,1122700011.0
2007-05-18 11:24:00,121.34,121.37,121.34,121.35,994700004.0
2007-05-18 11:25:00,121.35,121.36,121.34,121.34,994700004.0
2007-05-18 11:26:00,121.33,121.34,121.33,121.34,1969999997.0
2007-05-18 11:27:00,121.33,121.35,121.33,121.34,1969999997.0
2007-05-18 11:28:00,121.35,121.35,121.325,121.35,1969999997.0
2007-05-18 11:29:00,121.35,121.35,121.33,121.34,1183100003.0
2007-05-18 11:30:00,121.33,121.33,121.29,121.31,782600003.0
2007-05-18 11:31:00,121.3,121.325,121.3,121.32,782600003.0
2007-05-18 11:32:00,121.32,121.34,121.32,121.32,2147300021.0
2007-05-18 11:33:00,121.325,121.325,121.305,121.32,1902100012.0
2007-05-18 11:34:00,121.32,121.32,121.3,121.31,1660800013.0
2007-05-18 11:35:00,121.305,121.33,121.305,121.31,1833700004.0
2007-05-18 11:36:00,121.31,121.33,121.31,121.325,1461900021.0
2007-05-18 11:37:00,121.33,121.36,121.33,121.36,1893200021.0
2007-05-18 11:38:00,121.36,121.36,121.34,121.34,2084300012.0
2007-05-18 11:39:00,121.34,121.35,121.34,121.34,855499993.0
2007-05-18 11:40:00,121.34,121.34,121.33,121.33,914600019.0
2007-05-18 11:41:00,121.33,121.33,121.295,121.295,1608899985.0
2007-05-18 11:42:00,121.3,121.31,121.29,121.3,840999997.0
2007-05-18 11:43:00,121.31,121.31,121.3,121.3,840999997.0
2007-05-18 11:44:00,121.3,121.31,121.29,121.295,840999997.0
2007-05-18 11:45:00,121.3,121.32,121.3,121.31,1176100014.0
2007-05-18 11:46:00,121.32,121.32,121.305,121.31,1176100014.0
2007-05-18 11:47:00,121.32,121.32,121.31,121.32,1380100012.0
2007-05-18 11:48:00,121.32,121.325,121.31,121.32,1037800009.0
2007-05-18 11:49:00,121.32,121.37,121.32,121.36,614300014.0
2007-05-18 11:50:00,121.37,121.37,121.36,121.36,614300014.0
2007-05-18 11:51:00,121.36,121.36,121.35,121.36,614300014.0
2007-05-18 11:52:00,121.36,121.37,121.36,121.36,737000003.0
2007-05-18 11:53:00,121.36,121.36,121.35,121.355,724100013.0
2007-05-18 11:54:00,121.36,121.36,121.35,121.36,484400003.0
2007-05-18 11:55:00,121.355,121.37,121.35,121.35,1431600023.0
2007-05-18 11:56:00,121.35,121.36,121.34,121.34,1015000003.0
2007-05-18 11:57:00,121.34,121.34,121.33,121.33,258799999.0
2007-05-18 11:58:00,121.33,121.35,121.33,121.35,601399995.0
2007-05-18 11:59:00,121.35,121.36,121.33,121.34,1773499999.0
2007-05-18 12:00:00,121.34,121.34,121.325,121.34,936700015.0
2007-05-18 12:01:00,121.34,121.34,121.33,121.33,1138500010.0
2007-05-18 12:02:00,121.33,121.33,121.3,121.305,1724399995.0
2007-05-18 12:03:00,121.305,121.32,121.3,121.31,1835499997.0
2007-05-18 12:04:00,121.32,121.34,121.31,121.33,293600009.0
2007-05-18 12:05:00,121.34,121.34,121.33,121.34,293600009.0
2007-05-18 12:06:00,121.34,121.34,121.33,121.34,1101200016.0
2007-05-18 12:07:00,121.34,121.34,121.31,121.32,1582200027.0
2007-05-18 12:08:00,121.32,121.32,121.31,121.31,1582200027.0
2007-05-18 12:09:00,121.31,121.31,121.29,121.29,1789600013.0
2007-05-18 12:10:00,121.29,121.3,121.29,121.295,1172500005.0
2007-05-18 12:11:00,121.29,121.31,121.29,121.3,703700003.0
2007-05-18 12:12:00,121.29,121.29,121.28,121.29,703700003.0
2007-05-18 12:13:00,121.285,121.29,121.285,121.29,703700003.0
2007-05-18 12:14:00,121.3,121.31,121.29,121.3,1500900013.0
2007-05-18 12:15:00,121.31,121.31,121.31,121.31,1500900013.0
2007-05-18 12:16:00,121.3,121.3,121.29,121.29,1500900013.0
2007-05-18 12:17:00,121.3,121.31,121.295,121.295,1500900013.0
2007-05-18 12:18:00,121.295,121.31,121.295,121.31,872900000.0
2007-05-18 12:19:00,121.3,121.31,121.3,121.3,1131800016.0
2007-05-18 12:20:00,121.31,121.33,121.31,121.33,1131800016.0
2007-05-18 12:21:00,121.33,121.33,121.305,121.305,2115300010.0
2007-05-18 12:22:00,121.31,121.32,121.31,121.31,1204799990.0
2007-05-18 12:23:00,121.31,121.325,121.31,121.32,1503999978.0
2007-05-18 12:24:00,121.32,121.32,121.31,121.31,442099996.0
2007-05-18 12:25:00,121.32,121.34,121.3,121.31,2042100020.0
2007-05-18 12:26:00,121.29,121.3,120.9,121.01,2042100020.0
2007-05-18 12:27:00,121.03,121.22,121.03,121.21,2042100020.0
2007-05-18 12:28:00,121.2,121.26,121.16,121.16,2042100020.0
2007-05-18 12:29:00,121.15,121.18,121.04,121.08,2042100020.0
2007-05-18 12:30:00,121.09,121.13,121.07,121.13,2042100020.0
2007-05-18 12:31:00,121.12,121.19,121.11,121.16,2042100020.0
2007-05-18 12:32:00,121.15,121.17,121.08,121.08,2042100020.0
2007-05-18 12:33:00,121.07,121.08,121.04,121.06,2042100020.0
2007-05-18 12:34:00,121.07,121.11,121.07,121.09,2042100020.0
2007-05-18 12:35:00,121.08,121.09,121.0,121.07,2062399986.0
2007-05-18 12:36:00,121.06,121.18,121.06,121.09,2062399986.0
2007-05-18 12:37:00,121.1,121.1,121.01,121.07,2062399986.0
2007-05-18 12:38:00,121.09,121.21,121.08,121.17,2062399986.0
2007-05-18 12:39:00,121.16,121.16,121.05,121.05,2062399986.0
2007-05-18 12:40:00,121.04,121.05,121.0,121.05,2062399986.0
2007-05-18 12:41:00,121.04,121.07,121.03,121.04,2062399986.0
2007-05-18 12:42:00,121.02,121.07,120.99,121.07,2062399986.0
2007-05-18 12:43:00,121.08,121.11,120.99,120.99,2062399986.0
2007-05-18 12:44:00,120.99,121.07,120.97,121.03,1841999995.0
2007-05-18 12:45:00,121.04,121.04,120.99,121.01,1841999995.0
2007-05-18 12:46:00,121.03,121.08,121.02,121.06,1841999995.0
2007-05-18 12:47:00,121.04,121.04,120.98,120.98,1936900012.0
2007-05-18 12:48:00,120.99,121.0,120.97,121.0,1936900012.0
2007-05-18 12:49:00,120.99,120.99,120.95,120.98,1936900012.0
2007-05-18 12:50:00,120.99,121.0,120.92,120.94,1936900012.0
2007-05-18 12:51:00,120.95,120.99,120.94,120.97,1936900012.0
2007-05-18 12:52:00,120.97,120.97,120.88,120.89,1936900012.0
2007-05-18 12:53:00,120.9,120.93,120.89,120.93,1417199997.0
2007-05-18 12:54:00,120.94,120.95,120.92,120.93,1417199997.0
2007-05-18 12:55:00,120.92,120.95,120.92,120.93,1417199997.0
2007-05-18 12:56:00,120.915,120.96,120.915,120.93,1417199997.0
2007-05-18 12:57:00,120.94,120.94,120.84,120.86,1828099999.0
2007-05-18 12:58:00,120.85,120.85,120.81,120.81,1828099999.0
2007-05-18 12:59:00,120.8,120.81,120.72,120.74,1828099999.0
2007-05-18 13:00:00,120.75,120.75,120.68,120.69,1828099999.0
2007-05-18 13:01:00,120.69,120.76,120.69,120.76,1828099999.0
2007-05-18 13:02:00,120.75,120.78,120.73,120.75,1895799991.0
2007-05-18 13:03:00,120.74,120.78,120.74,120.76,1895799991.0
2007-05-18 13:04:00,120.77,120.85,120.76,120.84,1895799991.0
2007-05-18 13:05:00,120.86,120.92,120.8,120.83,1895799991.0
2007-05-18 13:06:00,120.84,120.84,120.79,120.79,1895799991.0
2007-05-18 13:07:00,120.81,120.82,120.79,120.8,1895799991.0
2007-05-18 13:08:00,120.81,120.82,120.79,120.79,2025699999.0
2007-05-18 13:09:00,120.8,120.86,120.79,120.86,2025699999.0
2007-05-18 13:10:00,120.84,120.86,120.81,120.84,2025699999.0
2007-05-18 13:11:00,120.86,120.91,120.84,120.89,2025699999.0
2007-05-18 13:12:00,120.88,120.91,120.88,120.895,2025699999.0
2007-05-18 13:13:00,120.91,120.99,120.91,120.99,661099997.0
2007-05-18 13:14:00,120.98,121.01,120.98,120.98,661099997.0
2007-05-18 13:15:00,120.99,120.99,120.95,120.96,661099997.0
2007-05-18 13:16:00,120.97,120.97,120.95,120.96,661099997.0
2007-05-18 13:17:00,120.95,120.95,120.91,120.91,1051099994.0
2007-05-18 13:18:00,120.9,120.91,120.86,120.88,1051099994.0
2007-05-18 13:19:00,120.87,120.89,120.87,120.89,1051099994.0
2007-05-18 13:20:00,120.88,120.89,120.84,120.84,1051099994.0
2007-05-18 13:21:00,120.83,120.84,120.83,120.83,1051099994.0
2007-05-18 13:22:00,120.83,120.86,120.82,120.86,1051099994.0
2007-05-18 13:23:00,120.85,120.87,120.84,120.86,1055799998.0
2007-05-18 13:24:00,120.87,120.87,120.84,120.86,1055799998.0
2007-05-18 13:25:00,120.87,120.87,120.85,120.87,1055799998.0
2007-05-18 13:26:00,120.855,120.88,120.855,120.88,1055799998.0
2007-05-18 13:27:00,120.875,120.89,120.86,120.86,682099995.0
2007-05-18 13:28:00,120.87,120.89,120.86,120.88,597199999.0
2007-05-18 13:29:00,120.89,120.89,120.87,120.87,597199999.0
2007-05-18 13:30:00,120.86,120.88,120.86,120.88,597199999.0
2007-05-18 13:31:00,120.89,120.96,120.88,120.95,597199999.0
2007-05-18 13:32:00,120.96,120.97,120.93,120.93,597199999.0
2007-05-18 13:33:00,120.92,120.93,120.89,120.89,597199999.0
2007-05-18 13:34:00,120.9,120.9,120.86,120.88,597199999.0
2007-05-18 13:35:00,120.89,120.9,120.87,120.89,597199999.0
2007-05-18 13:36:00,120.88,120.88,120.85,120.86,597199999.0
2007-05-18 13:37:00,120.87,120.88,120.86,120.88,597199999.0
2007-05-18 13:38:00,120.87,120.87,120.86,120.86,597199999.0
2007-05-18 13:39:00,120.87,120.88,120.87,120.88,597199999.0
2007-05-18 13:40:00,120.89,120.92,120.89,120.91,597199999.0
2007-05-18 13:41:00,120.92,120.94,120.9,120.9,597199999.0
2007-05-18 13:42:00,120.89,120.91,120.89,120.91,597199999.0
2007-05-18 13:43:00,120.92,120.93,120.91,120.93,597199999.0
2007-05-18 13:44:00,120.94,120.94,120.91,120.91,597199999.0
2007-05-18 13:45:00,120.9,120.92,120.89,120.91,597199999.0
2007-05-18 13:46:00,120.91,120.93,120.91,120.93,597199999.0
2007-05-18 13:47:00,120.93,120.94,120.92,120.93,1111600022.0
2007-05-18 13:48:00,120.92,120.95,120.92,120.95,1111600022.0
2007-05-18 13:49:00,120.94,120.94,120.91,120.91,1111600022.0
2007-05-18 13:50:00,120.9,120.91,120.9,120.91,1111600022.0
2007-05-18 13:51:00,120.91,120.91,120.9,120.91,1111600022.0
2007-05-18 13:52:00,120.91,120.91,120.88,120.88,2011399993.0
2007-05-18 13:53:00,120.89,120.91,120.88,120.89,1621000033.0
2007-05-18 13:54:00,120.88,120.88,120.87,120.88,1621000033.0
2007-05-18 13:55:00,120.88,120.89,120.87,120.87,1621000033.0
2007-05-18 13:56:00,120.87,120.88,120.87,120.88,1582399964.0
2007-05-18 13:57:00,120.88,120.88,120.86,120.86,1909700005.0
2007-05-18 13:58:00,120.85,120.86,120.84,120.86,1909700005.0
2007-05-18 13:59:00,120.85,120.87,120.84,120.86,1909700005.0
2007-05-18 14:00:00,120.86,120.88,120.86,120.875,1909700005.0
2007-05-18 14:01:00,120.875,120.88,120.865,120.865,1232500022.0
2007-05-18 14:02:00,120.87,120.88,120.87,120.88,219000007.0
2007-05-18 14:03:00,120.875,120.88,120.87,120.87,725500016.0
2007-05-18 14:04:00,120.88,120.88,120.87,120.88,693100001.0
2007-05-18 14:05:00,120.89,120.9,120.88,120.89,693100001.0
2007-05-18 14:06:00,120.89,120.9,120.89,120.89,693100001.0
2007-05-18 14:07:00,120.9,120.92,120.87,120.87,59500000.0
2007-05-18 14:08:00,120.86,120.87,120.86,120.87,59500000.0
2007-05-18 14:09:00,120.87,120.87,120.87,120.87,59500000.0
2007-05-18 14:10:00,120.86,120.9,120.86,120.9,681300008.0
2007-05-18 14:11:00,120.91,120.91,120.9,120.9,681300008.0
2007-05-18 14:12:00,120.905,120.93,120.905,120.92,1346799998.0
2007-05-18 14:13:00,120.92,120.93,120.91,120.92,1995600003.0
2007-05-18 14:14:00,120.92,120.92,120.905,120.92,998699999.0
2007-05-18 14:15:00,120.92,120.93,120.9,120.9,1279200006.0
2007-05-18 14:16:00,120.9,120.9,120.87,120.87,464500010.0
2007-05-18 14:17:00,120.88,120.88,120.86,120.86,464500010.0
2007-05-18 14:18:00,120.86,120.87,120.85,120.87,1577200016.0
2007-05-18 14:19:00,120.87,120.87,120.84,120.84,1577200016.0
2007-05-18 14:20:00,120.85,120.85,120.83,120.85,1799000015.0
2007-05-18 14:21:00,120.86,120.88,120.86,120.87,1799000015.0
2007-05-18 14:22:00,120.88,120.88,120.86,120.87,1799000015.0
2007-05-18 14:23:00,120.88,120.88,120.87,120.875,1799000015.0
2007-05-18 14:24:00,120.87,120.88,120.86,120.87,950799996.0
2007-05-18 14:25:00,120.85,120.86,120.84,120.84,950799996.0
2007-05-18 14:26:00,120.85,120.88,120.85,120.87,950799996.0
2007-05-18 14:27:00,120.87,120.88,120.87,120.87,950799996.0
2007-05-18 14:28:00,120.87,120.88,120.84,120.85,1822500033.0
2007-05-18 14:29:00,120.85,120.86,120.85,120.86,447600009.0
2007-05-18 14:30:00,120.86,120.86,120.84,120.86,1647000007.0
2007-05-18 14:31:00,120.86,120.87,120.855,120.87,1081200014.0
2007-05-18 14:32:00,120.875,120.875,120.85,120.85,1246699985.0
2007-05-18 14:33:00,120.86,120.86,120.84,120.86,1293900007.0
2007-05-18 14:34:00,120.855,120.88,120.855,120.87,1293900007.0
2007-05-18 14:35:00,120.86,120.88,120.86,120.88,839500016.0
2007-05-18 14:36:00,120.88,120.88,120.86,120.86,839500016.0
2007-05-18 14:37:00,120.86,120.86,120.85,120.86,1556399997.0
2007-05-18 14:38:00,120.85,120.86,120.84,120.84,1556399997.0
2007-05-18 14:39:00,120.83,120.83,120.77,120.77,1556399997.0
2007-05-18 14:40:00,120.78,120.79,120.78,120.78,1556399997.0
2007-05-18 14:41:00,120.77,120.78,120.75,120.75,1556399997.0
2007-05-18 14:42:00,120.76,120.78,120.74,120.77,1556399997.0
2007-05-18 14:43:00,120.78,120.83,120.77,120.82,1556399997.0
2007-05-18 14:44:00,120.8,120.81,120.78,120.79,1556399997.0
2007-05-18 14:45:00,120.78,120.78,120.76,120.76,1556399997.0
2007-05-18 14:46:00,120.77,120.78,120.765,120.77,1556399997.0
2007-05-18 14:47:00,120.77,120.78,120.755,120.76,1529800020.0
2007-05-18 14:48:00,120.77,120.77,120.76,120.76,1557599986.0
2007-05-18 14:49:00,120.77,120.77,120.76,120.76,1557599986.0
2007-05-18 14:50:00,120.77,120.77,120.76,120.77,1557599986.0
2007-05-18 14:51:00,120.77,120.78,120.755,120.78,1557599986.0
2007-05-18 14:52:00,120.79,120.81,120.78,120.8,1922699948.0
2007-05-18 14:53:00,120.79,120.83,120.79,120.83,1922699948.0
2007-05-18 14:54:00,120.84,120.87,120.84,120.86,1922699948.0
2007-05-18 14:55:00,120.86,120.86,120.85,120.85,1922699948.0
2007-05-18 14:56:00,120.85,120.86,120.84,120.85,813099999.0
2007-05-18 14:57:00,120.87,120.89,120.87,120.89,1160099995.0
2007-05-18 14:58:00,120.9,120.92,120.89,120.92,1160099995.0
2007-05-18 14:59:00,120.93,120.94,120.87,120.87,1160099995.0
2007-05-18 15:00:00,120.88,120.91,120.86,120.91,1160099995.0
2007-05-18 15:01:00,120.92,120.94,120.92,120.92,1160099995.0
2007-05-18 15:02:00,120.93,120.94,120.93,120.94,1160099995.0
2007-05-18 15:03:00,120.92,120.97,120.92,120.96,1160099995.0
2007-05-18 15:04:00,120.95,120.96,120.93,120.94,1160099995.0
2007-05-18 15:05:00,120.95,120.96,120.93,120.94,1160099995.0
2007-05-18 15:06:00,120.95,120.96,120.95,120.96,1160099995.0
2007-05-18 15:07:00,120.955,120.98,120.955,120.96,1410400002.0
2007-05-18 15:08:00,120.96,120.97,120.92,120.93,1408800016.0
2007-05-18 15:09:00,120.92,120.93,120.91,120.91,1408800016.0
2007-05-18 15:10:00,120.92,120.93,120.91,120.92,1408800016.0
2007-05-18 15:11:00,120.93,120.93,120.87,120.88,1408800016.0
2007-05-18 15:12:00,120.89,120.89,120.87,120.88,1408800016.0
2007-05-18 15:13:00,120.89,120.89,120.88,120.88,1408800016.0
2007-05-18 15:14:00,120.87,120.88,120.86,120.86,1408800016.0
2007-05-18 15:16:00,120.87,120.87,120.85,120.85,1408800016.0
2007-05-18 15:17:00,120.86,120.88,120.86,120.88,1408800016.0
2007-05-18 15:18:00,120.88,120.91,120.88,120.91,1946999994.0
2007-05-18 15:19:00,120.92,120.93,120.91,120.92,1946999994.0
2007-05-18 15:20:00,120.905,120.92,120.905,120.91,1946999994.0
2007-05-18 15:21:00,120.91,120.92,120.905,120.905,2080999972.0
2007-05-18 15:22:00,120.9,120.91,120.9,120.9,1496500023.0
2007-05-18 15:23:00,120.91,120.92,120.905,120.92,1496500023.0
2007-05-18 15:24:00,120.92,120.93,120.91,120.93,668800009.0
2007-05-18 15:25:00,120.94,120.94,120.93,120.94,668800009.0
2007-05-18 15:26:00,120.93,120.94,120.93,120.94,1171199986.0
2007-05-18 15:27:00,120.93,120.93,120.92,120.93,1171199986.0
2007-05-18 15:28:00,120.93,120.93,120.93,120.93,1171199986.0
2007-05-18 15:29:00,120.93,120.93,120.915,120.93,1993199985.0
2007-05-18 15:30:00,120.93,120.94,120.93,120.93,651300002.0
2007-05-18 15:31:00,120.935,120.95,120.935,120.95,787499997.0
2007-05-18 15:32:00,120.96,120.97,120.96,120.96,1797200004.0
2007-05-18 15:33:00,120.96,120.98,120.96,120.975,1797200004.0
2007-05-18 15:34:00,120.97,120.98,120.96,120.97,1249200021.0
2007-05-18 15:35:00,120.97,120.97,120.96,120.96,1249200021.0
2007-05-18 15:36:00,120.96,120.97,120.96,120.97,1498499991.0
2007-05-18 15:37:00,120.96,121.0,120.96,120.99,1498499991.0
2007-05-18 15:38:00,121.0,121.0,120.98,121.0,1498499991.0
2007-05-18 15:39:00,120.99,121.05,120.99,121.05,1498499991.0
2007-05-18 15:40:00,121.04,121.06,121.02,121.06,1498499991.0
2007-05-18 15:41:00,121.07,121.08,121.05,121.05,1498499991.0
2007-05-18 15:42:00,121.06,121.06,121.04,121.05,1498499991.0
2007-05-18 15:43:00,121.06,121.06,121.04,121.06,1498499991.0
2007-05-18 15:44:00,121.06,121.08,121.06,121.06,1498499991.0
2007-05-18 15:45:00,121.07,121.07,121.06,121.06,1518400005.0
2007-05-18 15:46:00,121.06,121.06,121.04,121.04,1927000042.0
2007-05-18 15:47:00,121.05,121.05,121.03,121.03,1339499999.0
2007-05-18 15:48:00,121.04,121.05,121.03,121.05,1339499999.0
2007-05-18 15:49:00,121.06,121.06,121.04,121.05,2046600017.0
2007-05-18 15:50:00,121.05,121.065,121.045,121.06,2046600017.0
2007-05-18 15:51:00,121.05,121.05,121.03,121.05,1218199997.0
2007-05-18 15:52:00,121.04,121.06,121.04,121.05,1218199997.0
2007-05-18 15:53:00,121.04,121.04,121.02,121.04,1218199997.0
2007-05-18 15:54:00,121.03,121.06,121.03,121.04,1218199997.0
2007-05-18 15:55:00,121.05,121.06,121.05,121.06,1218199997.0
2007-05-18 15:56:00,121.04,121.06,121.03,121.04,1218199997.0
2007-05-18 15:57:00,121.03,121.04,121.02,121.03,1218199997.0
2007-05-18 15:58:00,121.04,121.06,121.03,121.05,1218199997.0
2007-05-18 15:59:00,121.04,121.06,121.01,121.02,1218199997.0
2007-05-18 16:00:00,121.01,121.12,121.01,121.11,1218199997.0
2007-05-18 16:01:00,121.12,121.16,121.11,121.11,1218199997.0
2007-05-18 16:02:00,121.1,121.14,121.09,121.13,1218199997.0
2007-05-18 16:03:00,121.14,121.16,121.14,121.15,1218199997.0
2007-05-18 16:04:00,121.16,121.16,121.09,121.1,1218199997.0
2007-05-18 16:05:00,121.09,121.11,121.09,121.11,1218199997.0
2007-05-18 16:06:00,121.12,121.12,121.1,121.11,1218199997.0
2007-05-18 16:07:00,121.1,121.13,121.09,121.13,1218199997.0
2007-05-18 16:08:00,121.12,121.13,121.12,121.12,1218199997.0
2007-05-18 16:09:00,121.11,121.11,121.09,121.1,1218199997.0
2007-05-18 16:10:00,121.11,121.11,121.06,121.06,1218199997.0
2007-05-18 16:12:00,121.07,121.08,121.07,121.08,1218199997.0
2007-05-18 16:13:00,121.07,121.08,121.06,121.08,1218199997.0
2007-05-18 16:14:00,121.09,121.14,121.08,121.13,1218199997.0
2007-05-18 16:15:00,121.12,121.14,121.12,121.14,1218199997.0
2007-05-18 16:16:00,121.16,121.16,121.12,121.13,1218199997.0
2007-05-18 16:17:00,121.12,121.14,121.11,121.14,1218199997.0
2007-05-18 16:18:00,121.15,121.17,121.15,121.15,1218199997.0
2007-05-18 16:19:00,121.14,121.15,121.14,121.14,1218199997.0
2007-05-18 16:21:00,121.18,121.18,121.15,121.16,1218199997.0
2007-05-18 16:22:00,121.16,121.17,121.15,121.15,1218199997.0
2007-05-18 16:23:00,121.15,121.17,121.15,121.16,1534699999.0
2007-05-18 16:24:00,121.16,121.17,121.15,121.15,1272100005.0
2007-05-18 16:25:00,121.14,121.15,121.13,121.13,912399983.0
2007-05-18 16:26:00,121.12,121.14,121.12,121.14,912399983.0
2007-05-18 16:27:00,121.14,121.15,121.125,121.13,912399983.0
2007-05-18 16:28:00,121.12,121.12,121.08,121.09,1470749979.0
2007-05-18 16:29:00,121.09,121.11,121.08,121.105,1470749979.0
2007-05-18 16:30:00,121.1,121.1,121.08,121.09,1285400001.0
2007-05-18 16:31:00,121.1,121.11,121.09,121.105,1285400001.0
2007-05-18 16:32:00,121.1,121.14,121.1,121.135,1904899994.0
2007-05-18 16:33:00,121.14,121.15,121.12,121.15,1933800011.0
2007-05-18 16:34:00,121.16,121.18,121.16,121.17,1933800011.0
2007-05-18 16:35:00,121.16,121.17,121.15,121.15,1933800011.0
2007-05-18 16:36:00,121.17,121.27,121.12,121.24,1933800011.0
2007-05-18 16:37:00,121.25,121.26,121.19,121.25,1933800011.0
2007-05-18 16:39:00,121.21,121.21,121.21,121.21,1933800011.0
2007-05-18 16:40:00,121.22,121.23,121.2,121.23,1933800011.0
2007-05-18 16:41:00,121.23,121.23,121.21,121.22,2093100014.0
2007-05-18 16:42:00,121.225,121.245,121.225,121.23,2093100014.0
2007-05-18 16:43:00,121.22,121.23,121.21,121.21,1994900008.0
2007-05-18 16:44:00,121.2,121.21,121.2,121.21,1994900008.0
2007-05-18 16:45:00,121.22,121.23,121.21,121.22,1994900008.0
2007-05-18 16:46:00,121.23,121.26,121.23,121.23,1994900008.0
2007-05-18 16:47:00,121.23,121.24,121.21,121.24,1994900008.0
2007-05-18 16:48:00,121.24,121.28,121.23,121.25,1953599997.0
2007-05-18 16:49:00,121.26,121.26,121.24,121.25,1953599997.0
2007-05-18 16:50:00,121.24,121.24,121.23,121.23,1953599997.0
2007-05-18 16:51:00,121.24,121.24,121.23,121.23,1953599997.0
2007-05-18 16:52:00,121.21,121.22,121.2,121.21,1953599997.0
2007-05-18 16:53:00,121.2,121.24,121.2,121.24,1953599997.0
2007-05-18 16:54:00,121.26,121.3,121.25,121.28,1953599997.0
2007-05-18 16:55:00,121.27,121.29,121.23,121.24,1953599997.0
2007-05-18 16:56:00,121.25,121.27,121.23,121.24,1953599997.0
2007-05-18 16:57:00,121.23,121.26,121.22,121.23,1844499967.0
2007-05-18 16:58:00,121.23,121.24,121.225,121.23,1844499967.0
2007-05-18 16:59:00,121.21,121.21,121.17,121.18,1437100009.0
2007-05-18 17:00:00,121.19,121.2,121.18,121.19,1437100009.0
2007-05-18 17:01:00,121.2,121.2,121.18,121.19,1437100009.0
2007-05-18 17:02:00,121.19,121.19,121.17,121.19,1437100009.0
2007-05-18 17:03:00,121.19,121.19,121.165,121.18,1130299994.0
2007-05-18 17:04:00,121.18,121.18,121.16,121.17,1920399997.0
2007-05-18 17:05:00,121.17,121.18,121.165,121.18,1920399997.0
2007-05-18 17:06:00,121.18,121.19,121.165,121.17,1861700004.0
2007-05-18 17:07:00,121.17,121.17,121.11,121.12,1306899984.0
2007-05-18 17:08:00,121.13,121.13,121.1,121.12,1306899984.0
2007-05-18 17:09:00,121.11,121.11,121.09,121.1,1306899984.0
2007-05-18 17:10:00,121.11,121.12,121.1,121.1,1306899984.0
2007-05-18 17:11:00,121.09,121.15,121.09,121.15,1306899984.0
2007-05-18 17:12:00,121.14,121.16,121.13,121.14,1306899984.0
2007-05-18 17:13:00,121.13,121.16,121.13,121.14,1306899984.0
2007-05-18 17:14:00,121.13,121.13,121.1,121.11,1306899984.0
2007-05-18 17:15:00,121.12,121.12,121.1,121.11,1306899984.0
2007-05-18 17:16:00,121.115,121.145,121.115,121.13,1306899984.0
2007-05-18 17:17:00,121.12,121.13,121.11,121.11,1300200024.0
2007-05-18 17:18:00,121.115,121.12,121.1,121.1,1300200024.0
2007-05-18 17:19:00,121.105,121.105,121.095,121.105,867200000.0
2007-05-18 17:20:00,121.105,121.11,121.09,121.11,1739599998.0
2007-05-18 17:21:00,121.1,121.11,121.09,121.09,1604299994.0
2007-05-18 17:22:00,121.1,121.1,121.1,121.1,1604299994.0
2007-05-18 17:23:00,121.09,121.1,121.09,121.1,1604299994.0
2007-05-18 17:24:00,121.09,121.09,121.08,121.09,1604299994.0
2007-05-18 17:25:00,121.08,121.08,121.07,121.08,1604299994.0
2007-05-18 17:26:00,121.07,121.07,121.06,121.06,1604299994.0
2007-05-18 17:27:00,121.07,121.08,121.06,121.07,1604299994.0
2007-05-18 17:28:00,121.08,121.08,121.07,121.08,1604299994.0
2007-05-18 17:29:00,121.09,121.1,121.09,121.1,1604299994.0
2007-05-18 17:30:00,121.1,121.105,121.095,121.095,1604299994.0
2007-05-18 17:31:00,121.1,121.1,121.07,121.08,1101659993.0
2007-05-18 17:32:00,121.07,121.08,121.07,121.07,1101659993.0
2007-05-18 17:33:00,121.08,121.09,121.07,121.07,1101659993.0
2007-05-18 17:34:00,121.06,121.07,121.06,121.07,1101659993.0
2007-05-18 17:35:00,121.08,121.08,121.07,121.07,1101659993.0
2007-05-18 17:36:00,121.08,121.09,121.08,121.09,1101659993.0
2007-05-18 17:37:00,121.1,121.11,121.09,121.1,1101659993.0
2007-05-18 17:38:00,121.11,121.11,121.1,121.1,1101659993.0
2007-05-18 17:39:00,121.105,121.105,121.095,121.095,1101659993.0
2007-05-18 17:40:00,121.08,121.08,121.08,121.08,1873899997.0
2007-05-18 17:41:00,121.09,121.09,121.09,121.09,1873899997.0
2007-05-18 17:42:00,121.1,121.1,121.09,121.09,1873899997.0
2007-05-18 17:43:00,121.1,121.1,121.09,121.09,1873899997.0
2007-05-18 17:44:00,121.08,121.08,121.06,121.07,1873899997.0
2007-05-18 17:45:00,121.08,121.08,121.07,121.08,1873899997.0
2007-05-18 17:46:00,121.09,121.09,121.06,121.06,1873899997.0
2007-05-18 17:47:00,121.07,121.07,121.06,121.07,1873899997.0
2007-05-18 17:48:00,121.06,121.07,121.04,121.04,1873899997.0
2007-05-18 17:49:00,121.03,121.03,120.98,121.02,1873899997.0
2007-05-18 17:50:00,121.01,121.03,121.01,121.03,1873899997.0
2007-05-18 17:51:00,121.04,121.04,121.025,121.025,1873899997.0
2007-05-18 17:52:00,121.025,121.04,121.025,121.025,1370325008.0
2007-05-18 17:53:00,121.01,121.01,121.01,121.01,1921499998.0
2007-05-18 17:54:00,121.025,121.04,121.015,121.04,1921499998.0
2007-05-18 17:55:00,121.03,121.04,121.02,121.03,1982699991.0
2007-05-18 17:56:00,121.04,121.04,121.03,121.03,1982699991.0
2007-05-18 17:57:00,121.04,121.05,121.04,121.04,1982699991.0
2007-05-18 17:59:00,121.05,121.09,121.05,121.09,1982699991.0
2007-05-18 18:00:00,121.08,121.09,121.07,121.08,1982699991.0
2007-05-18 18:01:00,121.09,121.1,121.08,121.1,1982699991.0
2007-05-18 18:02:00,121.09,121.1,121.08,121.1,1982699991.0
2007-05-18 18:03:00,121.09,121.1,121.09,121.09,1982699991.0
2007-05-18 18:04:00,121.1,121.11,121.08,121.11,1982699991.0
2007-05-18 18:05:00,121.1,121.1,121.08,121.09,1982699991.0
2007-05-18 18:06:00,121.095,121.095,121.085,121.085,1982699991.0
2007-05-18 18:07:00,121.09,121.13,121.09,121.12,1388700001.0
2007-05-18 18:08:00,121.11,121.11,121.06,121.07,1388700001.0
2007-05-18 18:09:00,121.08,121.08,121.07,121.08,1388700001.0
2007-05-18 18:10:00,121.08,121.09,121.07,121.09,2109299988.0
2007-05-18 18:11:00,121.09,121.11,121.09,121.1,566799998.0
2007-05-18 18:12:00,121.1,121.1,121.07,121.07,1801500007.0
2007-05-18 18:13:00,121.07,121.08,121.07,121.08,1836299979.0
2007-05-18 18:14:00,121.07,121.09,121.065,121.09,1208099997.0
2007-05-18 18:15:00,121.09,121.09,121.08,121.09,1557199989.0
2007-05-18 18:16:00,121.09,121.09,121.07,121.075,943399992.0
2007-05-18 18:17:00,121.08,121.08,121.08,121.08,726999989.0
2007-05-18 18:18:00,121.08,121.08,121.065,121.07,1012499990.0
2007-05-18 18:19:00,121.07,121.07,121.06,121.07,1056099996.0
2007-05-18 18:20:00,121.06,121.1,121.06,121.1,1443000013.0
2007-05-18 18:21:00,121.1,121.11,121.1,121.1,539799998.0
2007-05-18 18:22:00,121.1,121.11,121.095,121.1,866999995.0
2007-05-18 18:23:00,121.1,121.11,121.09,121.1,1623399989.0
2007-05-18 18:24:00,121.09,121.09,121.07,121.08,1623399989.0
2007-05-18 18:25:00,121.09,121.12,121.09,121.11,1623399989.0
2007-05-18 18:26:00,121.13,121.15,121.12,121.15,1720800006.0
2007-05-18 18:27:00,121.15,121.16,121.135,121.14,2037899996.0
2007-05-18 18:28:00,121.14,121.14,121.13,121.13,1020900008.0
2007-05-18 18:29:00,121.14,121.14,121.13,121.13,830000013.0
2007-05-18 18:30:00,121.14,121.14,121.14,121.14,266399998.0
2007-05-18 18:31:00,121.14,121.14,121.14,121.14,1142400043.0
2007-05-18 18:32:00,121.14,121.15,121.135,121.14,1011100007.0
2007-05-18 18:33:00,121.14,121.14,121.11,121.12,1546599983.0
2007-05-18 18:34:00,121.11,121.12,121.11,121.11,1390200016.0
2007-05-18 18:35:00,121.11,121.12,121.11,121.11,1502100002.0
2007-05-18 18:37:00,121.11,121.11,121.095,121.105,2087500001.0
2007-05-18 18:38:00,121.105,121.12,121.105,121.12,2140900006.0
2007-05-18 18:39:00,121.12,121.15,121.12,121.15,711800006.0
2007-05-18 18:40:00,121.16,121.16,121.14,121.15,711800006.0
2007-05-18 18:41:00,121.15,121.15,121.125,121.13,711800006.0
2007-05-18 18:42:00,121.13,121.13,121.13,121.13,1891400002.0
2007-05-18 18:43:00,121.13,121.13,121.125,121.13,1427800003.0
2007-05-18 18:44:00,121.13,121.14,121.13,121.14,1625699999.0
2007-05-18 18:45:00,121.14,121.14,121.13,121.14,477100003.0
2007-05-18 18:46:00,121.14,121.14,121.125,121.13,1520699980.0
2007-05-18 18:47:00,121.13,121.13,121.13,121.13,699800004.0
2007-05-18 18:48:00,121.13,121.14,121.13,121.13,515000001.0
2007-05-18 18:49:00,121.13,121.14,121.13,121.14,131999999.0
2007-05-18 18:50:00,121.14,121.15,121.13,121.14,2103100014.0
2007-05-18 18:51:00,121.14,121.14,121.13,121.13,739199986.0
2007-05-18 18:52:00,121.13,121.14,121.13,121.14,637599993.0
2007-05-18 18:53:00,121.14,121.14,121.13,121.14,351300001.0
2007-05-18 18:54:00,121.14,121.14,121.125,121.13,1081600000.0
2007-05-18 18:55:00,121.13,121.13,121.12,121.12,1322799976.0
2007-05-18 18:56:00,121.12,121.13,121.12,121.12,431399994.0
2007-05-18 18:57:00,121.13,121.14,121.12,121.13,664799988.0
2007-05-18 18:58:00,121.13,121.14,121.12,121.13,632099999.0
2007-05-18 18:59:00,121.13,121.13,121.12,121.13,719100000.0
2007-05-18 19:00:00,121.12,121.14,121.12,121.13,512199997.0
2007-05-18 19:01:00,121.13,121.135,121.12,121.13,220000006.0
2007-05-18 19:02:00,121.13,121.13,121.13,121.13,45000000.0
2007-05-18 19:03:00,121.13,121.15,121.13,121.14,848000000.0
2007-05-18 19:04:00,121.14,121.15,121.14,121.14,1184400011.0
2007-05-18 19:05:00,121.14,121.15,121.135,121.135,1184400011.0
2007-05-18 19:06:00,121.14,121.14,121.14,121.14,447200001.0
2007-05-18 19:07:00,121.15,121.15,121.14,121.14,443599993.0
2007-05-18 19:08:00,121.15,121.15,121.15,121.15,443599993.0
2007-05-18 19:09:00,121.15,121.16,121.15,121.15,616199992.0
2007-05-18 19:10:00,121.16,121.16,121.15,121.16,616199992.0
2007-05-18 19:11:00,121.16,121.16,121.15,121.16,616199992.0
2007-05-18 19:12:00,121.15,121.16,121.15,121.15,903100022.0
2007-05-18 19:13:00,121.15,121.16,121.15,121.16,903100022.0
2007-05-18 19:14:00,121.16,121.16,121.145,121.16,1249899998.0
2007-05-18 19:15:00,121.15,121.16,121.15,121.16,446799991.0
2007-05-18 19:16:00,121.16,121.16,121.155,121.16,416499999.0
2007-05-18 19:17:00,121.16,121.16,121.16,121.16,519199996.0
2007-05-18 19:18:00,121.16,121.16,121.16,121.16,123999999.0
2007-05-18 19:19:00,121.16,121.16,121.16,121.16,52800000.0
2007-05-18 19:20:00,121.16,121.16,121.15,121.15,672800011.0
2007-05-18 19:21:00,121.155,121.155,121.15,121.15,1391200025.0
2007-05-18 19:22:00,121.15,121.18,121.145,121.18,1099600003.0
2007-05-18 19:23:00,121.18,121.18,121.17,121.17,267000000.0
2007-05-18 19:24:00,121.17,121.17,121.165,121.17,1354100008.0
2007-05-18 19:25:00,121.16,121.16,121.12,121.15,2031999995.0
2007-05-18 19:26:00,121.15,121.165,121.15,121.16,2031999995.0
2007-05-18 19:27:00,121.16,121.17,121.155,121.155,390000008.0
2007-05-18 19:28:00,121.16,121.165,121.155,121.16,430899996.0
2007-05-18 19:29:00,121.16,121.16,121.16,121.16,72200000.0
2007-05-18 19:30:00,121.16,121.165,121.16,121.16,1354600037.0
2007-05-18 19:31:00,121.16,121.18,121.16,121.175,241800000.0
2007-05-18 19:32:00,121.17,121.17,121.16,121.165,357899996.0
2007-05-18 19:33:00,121.165,121.17,121.16,121.16,74500000.0
2007-05-18 19:34:00,121.16,121.17,121.15,121.17,1408099988.0
2007-05-18 19:35:00,121.165,121.17,121.16,121.165,669600001.0
2007-05-18 19:36:00,121.16,121.17,121.155,121.16,1230300000.0
2007-05-18 19:37:00,121.155,121.16,121.14,121.15,1827200004.0
2007-05-18 19:38:00,121.15,121.15,121.14,121.14,729799995.0
2007-05-18 19:39:00,121.14,121.14,121.14,121.14,32600000.0
2007-05-18 19:40:00,121.14,121.15,121.14,121.15,31200000.0
2007-05-18 19:41:00,121.15,121.15,121.15,121.15,28000000.0
2007-05-18 19:42:00,121.15,121.15,121.15,121.15,281000000.0
2007-05-18 19:43:00,121.15,121.15,121.15,121.15,96000000.0
2007-05-18 19:44:00,121.15,121.15,121.14,121.14,725600007.0
2007-05-18 19:45:00,121.14,121.15,121.135,121.14,642800000.0
2007-05-18 19:46:00,121.14,121.14,121.135,121.135,643799995.0
2007-05-18 19:47:00,121.14,121.14,121.135,121.135,460500005.0
2007-05-18 19:48:00,121.14,121.15,121.14,121.14,871199999.0
2007-05-18 19:49:00,121.14,121.14,121.135,121.14,510700002.0
2007-05-18 19:50:00,121.14,121.14,121.13,121.14,212200000.0
2007-05-18 19:51:00,121.14,121.15,121.13,121.15,943200004.0
2007-05-18 19:52:00,121.15,121.165,121.15,121.16,699899994.0
2007-05-18 19:53:00,121.16,121.16,121.145,121.15,359099998.0
2007-05-18 19:54:00,121.15,121.16,121.15,121.16,691699994.0
2007-05-18 19:55:00,121.16,121.16,121.15,121.16,260800005.0
2007-05-18 19:56:00,121.15,121.17,121.15,121.15,979900011.0
2007-05-18 19:57:00,121.15,121.15,121.145,121.145,1540999985.0
2007-05-18 19:58:00,121.15,121.16,121.145,121.15,1015899993.0
2007-05-18 19:59:00,121.16,121.16,121.13,121.13,940199996.0
2007-05-18 20:00:00,121.13,121.14,121.12,121.13,940199996.0
2007-05-18 20:01:00,121.13,121.13,121.13,121.13,195800002.0
2007-05-18 20:02:00,121.13,121.14,121.12,121.14,336200004.0
2007-05-18 20:03:00,121.14,121.14,121.13,121.13,354499991.0
2007-05-18 20:04:00,121.13,121.14,121.13,121.13,413699988.0
2007-05-18 20:05:00,121.135,121.14,121.13,121.13,130099998.0
2007-05-18 20:06:00,121.13,121.14,121.12,121.13,533800003.0
2007-05-18 20:07:00,121.12,121.14,121.12,121.13,374300009.0
2007-05-18 20:08:00,121.14,121.14,121.13,121.14,122300002.0
2007-05-18 20:09:00,121.14,121.14,121.135,121.14,77200000.0
2007-05-18 20:10:00,121.14,121.14,121.14,121.14,10400000.0
2007-05-18 20:11:00,121.14,121.14,121.13,121.13,469299990.0
2007-05-18 20:12:00,121.13,121.14,121.13,121.14,131800000.0
2007-05-18 20:14:00,121.14,121.14,121.14,121.14,19200000.0
2007-05-18 20:15:00,121.14,121.14,121.13,121.14,186000002.0
2007-05-18 20:16:00,121.14,121.14,121.13,121.13,174799996.0
2007-05-18 20:17:00,121.13,121.14,121.13,121.14,86999998.0
2007-05-18 20:18:00,121.14,121.14,121.13,121.13,396799995.0
2007-05-18 20:19:00,121.14,121.14,121.13,121.13,396799995.0
2007-05-18 20:20:00,121.125,121.14,121.115,121.14,1546600015.0
2007-05-18 20:21:00,121.14,121.14,121.125,121.14,999000008.0
2007-05-18 20:22:00,121.14,121.14,121.13,121.13,145999999.0
2007-05-18 20:23:00,121.13,121.14,121.13,121.13,762800004.0
2007-05-18 20:24:00,121.13,121.13,121.13,121.13,181799999.0
2007-05-18 20:25:00,121.13,121.13,121.12,121.13,405499999.0
2007-05-18 20:26:00,121.13,121.14,121.125,121.13,998099989.0
2007-05-18 20:27:00,121.13,121.13,121.12,121.12,918100004.0
2007-05-18 20:28:00,121.12,121.15,121.12,121.15,1495700001.0
2007-05-18 20:29:00,121.15,121.15,121.14,121.14,997999992.0
2007-05-18 20:30:00,121.14,121.15,121.14,121.14,608699999.0
2007-05-18 20:31:00,121.15,121.15,121.135,121.14,721099995.0
2007-05-18 20:32:00,121.14,121.14,121.13,121.13,784300000.0
2007-05-18 20:33:00,121.14,121.15,121.14,121.15,993899994.0
2007-05-18 20:34:00,121.14,121.15,121.14,121.14,993899994.0
2007-05-18 20:35:00,121.14,121.14,121.14,121.14,993899994.0
2007-05-18 20:36:00,121.14,121.14,121.13,121.13,111800002.0
2007-05-18 20:37:00,121.13,121.14,121.12,121.12,433300003.0
2007-05-18 20:38:00,121.12,121.12,121.12,121.12,318699996.0
2007-05-18 20:39:00,121.12,121.14,121.115,121.14,1120300006.0
2007-05-18 20:40:00,121.14,121.14,121.13,121.14,315100007.0
2007-05-18 20:42:00,121.14,121.15,121.14,121.14,946299991.0
2007-05-18 20:43:00,121.14,121.15,121.135,121.15,1108600002.0
2007-05-18 20:44:00,121.15,121.15,121.13,121.14,1578299997.0
2007-05-18 20:45:00,121.14,121.15,121.14,121.14,1522699973.0
2007-05-18 20:46:00,121.145,121.15,121.14,121.15,137399999.0
2007-05-18 20:47:00,121.15,121.15,121.14,121.14,419200004.0
2007-05-18 20:48:00,121.14,121.15,121.14,121.14,875900004.0
2007-05-18 20:49:00,121.14,121.15,121.14,121.14,1694399993.0
2007-05-18 20:50:00,121.14,121.15,121.13,121.13,1545699997.0
2007-05-18 20:51:00,121.13,121.145,121.13,121.14,704399992.0
2007-05-18 20:52:00,121.14,121.145,121.13,121.13,1287500011.0
2007-05-18 20:53:00,121.13,121.15,121.13,121.15,1594099987.0
2007-05-18 20:54:00,121.15,121.15,121.14,121.14,340499999.0
2007-05-18 20:55:00,121.14,121.15,121.14,121.14,926999990.0
2007-05-18 20:56:00,121.14,121.14,121.13,121.14,837199990.0
2007-05-18 20:57:00,121.13,121.15,121.13,121.145,1388799984.0
2007-05-18 20:58:00,121.145,121.15,121.14,121.14,1637199987.0
2007-05-18 20:59:00,121.14,121.15,121.135,121.15,1834600003.0
2007-05-18 21:00:00,121.15,121.15,121.14,121.15,1072699997.0
2007-05-18 21:01:00,121.16,121.16,121.16,121.16,1900000.0
2007-05-18 21:02:00,121.15,121.16,121.145,121.15,571600014.0
2007-05-18 21:03:00,121.15,121.16,121.15,121.15,923499980.0
2007-05-18 21:04:00,121.16,121.17,121.15,121.15,1996799993.0
2007-05-18 21:05:00,121.16,121.17,121.155,121.155,521900009.0
2007-05-18 21:06:00,121.155,121.17,121.155,121.17,943800008.0
2007-05-18 21:07:00,121.17,121.18,121.16,121.18,503400005.0
2007-05-18 21:08:00,121.18,121.18,121.165,121.18,1197299997.0
2007-05-18 21:09:00,121.18,121.18,121.155,121.155,1133299991.0
2007-05-18 21:10:00,121.16,121.16,121.15,121.16,674899998.0
2007-05-18 21:11:00,121.15,121.16,121.15,121.15,674899998.0
2007-05-18 21:12:00,121.14,121.15,121.14,121.14,674899998.0
2007-05-18 21:13:00,121.13,121.14,121.13,121.13,674899998.0
2007-05-18 21:14:00,121.13,121.14,121.13,121.14,457100003.0
2007-05-18 21:15:00,121.14,121.14,121.135,121.14,1173000012.0
2007-05-18 21:16:00,121.14,121.14,121.135,121.14,571699996.0
2007-05-18 21:17:00,121.14,121.15,121.13,121.14,1807499985.0
2007-05-18 21:18:00,121.14,121.14,121.13,121.13,1576600033.0
2007-05-18 21:19:00,121.13,121.14,121.13,121.14,708100003.0
2007-05-18 21:20:00,121.14,121.14,121.14,121.14,95700002.0
2007-05-18 21:21:00,121.14,121.15,121.13,121.13,2003400004.0
2007-05-18 21:23:00,121.14,121.14,121.14,121.14,17400000.0
2007-05-18 21:24:00,121.14,121.14,121.12,121.14,1865099995.0
2007-05-18 21:25:00,121.14,121.14,121.13,121.14,259300001.0
2007-05-18 21:26:00,121.14,121.14,121.13,121.13,423900003.0
2007-05-18 21:27:00,121.13,121.13,121.12,121.13,78899999.0
2007-05-18 21:28:00,121.13,121.13,121.11,121.12,1048500003.0
2007-05-18 21:29:00,121.12,121.12,121.1,121.11,1774699998.0
2007-05-18 21:30:00,121.1,121.11,121.1,121.11,438900005.0
2007-05-18 21:31:00,121.11,121.11,121.11,121.11,24000000.0
2007-05-18 21:32:00,121.11,121.11,121.08,121.09,1523199986.0
2007-05-18 21:33:00,121.1,121.11,121.1,121.11,231299996.0
2007-05-18 21:34:00,121.11,121.11,121.09,121.09,292999998.0
2007-05-18 21:35:00,121.1,121.1,121.09,121.1,1209600005.0
2007-05-18 21:36:00,121.1,121.11,121.08,121.11,846999999.0
2007-05-18 21:37:00,121.11,121.11,121.11,121.11,83600003.0
2007-05-18 21:39:00,121.12,121.12,121.085,121.085,683699997.0
2007-05-18 21:40:00,121.09,121.1,121.085,121.09,1440500008.0
2007-05-18 21:41:00,121.09,121.09,121.09,121.09,531000001.0
2007-05-18 21:42:00,121.09,121.09,121.08,121.08,788500000.0
2007-05-18 21:43:00,121.09,121.09,121.07,121.07,759100001.0
2007-05-18 21:44:00,121.07,121.08,121.07,121.07,2040500009.0
2007-05-18 21:45:00,121.07,121.08,121.07,121.07,1315600008.0
2007-05-18 21:46:00,121.07,121.08,121.07,121.07,1331300005.0
2007-05-18 21:47:00,121.07,121.07,121.06,121.07,634599996.0
2007-05-18 21:48:00,121.07,121.07,121.06,121.07,754999990.0
2007-05-18 21:49:00,121.065,121.08,121.065,121.07,954999993.0
2007-05-18 21:50:00,121.07,121.07,121.065,121.07,173199998.0
2007-05-18 21:51:00,121.08,121.08,121.06,121.07,1441799991.0
2007-05-18 21:52:00,121.07,121.08,121.065,121.065,1441799991.0
2007-05-18 21:53:00,121.07,121.07,121.07,121.07,1270500000.0
2007-05-18 21:54:00,121.07,121.08,121.07,121.08,962100000.0
2007-05-18 21:55:00,121.08,121.08,121.07,121.08,541200005.0
2007-05-18 21:56:00,121.08,121.08,121.07,121.08,1243800020.0
2007-05-18 21:57:00,121.08,121.08,121.08,121.08,110100003.0
2007-05-18 21:58:00,121.08,121.08,121.07,121.07,868100023.0
2007-05-18 21:59:00,121.06,121.08,121.06,121.06,59399998.0
2007-05-18 22:00:00,121.07,121.08,121.07,121.08,59399998.0
2007-05-18 22:01:00,121.08,121.08,121.08,121.08,429200006.0
2007-05-18 22:02:00,121.08,121.08,121.07,121.07,553900002.0
2007-05-18 22:03:00,121.07,121.07,121.07,121.07,265199998.0
2007-05-18 22:04:00,121.07,121.08,121.065,121.08,338400004.0
2007-05-18 22:05:00,121.08,121.08,121.08,121.08,66199999.0
2007-05-18 22:06:00,121.08,121.08,121.07,121.07,305600007.0
2007-05-18 22:07:00,121.07,121.09,121.07,121.08,886500005.0
2007-05-18 22:08:00,121.08,121.11,121.07,121.11,1780800014.0
2007-05-18 22:09:00,121.11,121.11,121.1,121.1,414899997.0
2007-05-18 22:10:00,121.11,121.11,121.1,121.11,252900002.0
2007-05-18 22:12:00,121.11,121.11,121.1,121.1,328199996.0
2007-05-18 22:13:00,121.1,121.1,121.095,121.1,659800001.0
2007-05-18 22:14:00,121.1,121.11,121.095,121.11,836600018.0
2007-05-18 22:15:00,121.11,121.12,121.1,121.11,817700004.0
2007-05-18 22:17:00,121.11,121.11,121.11,121.11,174800004.0
2007-05-18 22:18:00,121.11,121.11,121.11,121.11,186000005.0
2007-05-18 22:19:00,121.11,121.12,121.1,121.12,999899994.0
2007-05-18 22:20:00,121.12,121.12,121.11,121.12,617100004.0
2007-05-18 22:21:00,121.12,121.12,121.11,121.11,367999999.0
2007-05-18 22:23:00,121.11,121.11,121.09,121.09,163000000.0
2007-05-18 22:24:00,121.1,121.1,121.09,121.1,1449000009.0
2007-05-18 22:25:00,121.1,121.11,121.1,121.1,632899997.0
2007-05-18 22:26:00,121.1,121.11,121.09,121.11,670000004.0
2007-05-18 22:27:00,121.11,121.11,121.11,121.11,27900000.0
2007-05-18 22:28:00,121.11,121.11,121.1,121.11,555500003.0
2007-05-18 22:29:00,121.11,121.11,121.11,121.11,54200000.0
2007-05-18 22:30:00,121.11,121.11,121.1,121.1,188499999.0
2007-05-18 22:31:00,121.1,121.1,121.1,121.1,168799994.0
2007-05-18 22:32:00,121.1,121.1,121.09,121.09,165599996.0
2007-05-18 22:33:00,121.09,121.09,121.08,121.08,323799998.0
2007-05-18 22:34:00,121.09,121.09,121.08,121.08,33699999.0
2007-05-18 22:35:00,121.08,121.09,121.08,121.08,132799996.0
2007-05-18 22:36:00,121.08,121.08,121.08,121.08,137600000.0
2007-05-18 22:37:00,121.08,121.08,121.07,121.07,111400001.0
2007-05-18 22:38:00,121.08,121.08,121.08,121.08,248799993.0
2007-05-18 22:39:00,121.08,121.08,121.07,121.07,371199990.0
2007-05-18 22:40:00,121.07,121.09,121.07,121.08,209599999.0
2007-05-18 22:41:00,121.08,121.08,121.07,121.08,172699998.0
2007-05-18 22:42:00,121.075,121.08,121.075,121.08,259999997.0
2007-05-18 22:43:00,121.08,121.09,121.08,121.09,41600000.0
2007-05-18 22:44:00,121.08,121.08,121.08,121.08,109599997.0
2007-05-18 22:45:00,121.08,121.08,121.07,121.07,106400000.0
2007-05-18 22:46:00,121.08,121.09,121.08,121.08,229100003.0
2007-05-18 22:47:00,121.08,121.11,121.08,121.1,436000004.0
2007-05-18 22:48:00,121.1,121.12,121.095,121.1,529000004.0
2007-05-18 22:49:00,121.11,121.12,121.105,121.11,300300001.0
2007-05-18 22:50:00,121.11,121.11,121.1,121.11,370400002.0
2007-05-18 22:51:00,121.12,121.12,121.12,121.12,4800000.0
2007-05-18 22:52:00,121.12,121.12,121.12,121.12,47300000.0
2007-05-18 22:53:00,121.12,121.12,121.11,121.11,102100003.0
2007-05-18 22:54:00,121.11,121.11,121.08,121.11,259700002.0
2007-05-18 22:55:00,121.11,121.11,121.1,121.1,261500007.0
2007-05-18 22:56:00,121.1,121.1,121.09,121.1,393300008.0
2007-05-18 22:57:00,121.1,121.12,121.1,121.1,381100003.0
2007-05-18 22:58:00,121.11,121.11,121.095,121.1,197799999.0
2007-05-18 22:59:00,121.1,121.11,121.1,121.11,39100000.0
2007-05-20 23:03:00,121.09,121.09,121.08,121.09,54199999.0
2007-05-20 23:04:00,121.09,121.11,121.04,121.04,203499996.0
2007-05-20 23:05:00,121.09,121.1,121.09,121.1,27100000.0
2007-05-20 23:06:00,121.09,121.1,121.08,121.08,95899999.0
2007-05-20 23:07:00,121.1,121.11,121.1,121.11,85500000.0
2007-05-20 23:08:00,121.1,121.12,121.1,121.11,131599997.0
2007-05-20 23:09:00,121.1,121.11,121.1,121.11,238299992.0
2007-05-20 23:10:00,121.1,121.11,121.1,121.1,116999999.0
2007-05-20 23:11:00,121.11,121.11,121.07,121.1,246000000.0
2007-05-20 23:12:00,121.07,121.12,120.99,121.03,462999996.0
2007-05-20 23:13:00,121.05,121.09,120.96,121.03,276499999.0
2007-05-20 23:14:00,121.03,121.06,121.01,121.05,525599995.0
2007-05-20 23:15:00,121.05,121.05,121.05,121.05,29700000.0
2007-05-20 23:18:00,121.07,121.07,121.05,121.07,48700000.0
2007-05-20 23:19:00,121.07,121.07,121.05,121.06,89099998.0
2007-05-20 23:20:00,121.07,121.08,121.03,121.04,280099996.0
2007-05-20 23:21:00,121.04,121.13,121.04,121.1,62300000.0
2007-05-20 23:22:00,121.14,121.14,121.06,121.06,173299999.0
2007-05-20 23:23:00,121.1,121.1,121.06,121.06,33899999.0
2007-05-20 23:24:00,121.09,121.1,121.06,121.06,92699998.0
2007-05-20 23:25:00,121.06,121.1,121.06,121.09,35499999.0
2007-05-20 23:26:00,121.12,121.12,121.09,121.09,60699998.0
2007-05-20 23:27:00,121.09,121.09,121.09,121.09,5600000.0
2007-05-20 23:28:00,121.09,121.09,121.09,121.09,5600000.0
2007-05-20 23:29:00,121.09,121.13,121.09,121.1,186300004.0
2007-05-20 23:30:00,121.13,121.13,121.07,121.13,170299996.0
2007-05-20 23:31:00,121.1,121.14,121.1,121.1,118300002.0
2007-05-20 23:32:00,121.15,121.17,121.13,121.17,473600001.0
2007-05-20 23:33:00,121.17,121.17,121.14,121.16,120399999.0
2007-05-20 23:34:00,121.17,121.17,121.1,121.15,204100001.0
2007-05-20 23:35:00,121.15,121.16,121.15,121.155,35200000.0
2007-05-20 23:36:00,121.16,121.16,121.15,121.155,103100000.0
2007-05-20 23:37:00,121.155,121.16,121.155,121.155,32800000.0
2007-05-20 23:38:00,121.16,121.16,121.155,121.155,13600000.0
2007-05-20 23:39:00,121.155,121.16,121.155,121.155,28800000.0
2007-05-20 23:40:00,121.16,121.16,121.15,121.15,279400000.0
2007-05-20 23:42:00,121.16,121.16,121.15,121.15,174100003.0
2007-05-20 23:43:00,121.15,121.15,121.15,121.15,6400000.0
2007-05-20 23:44:00,121.15,121.15,121.15,121.15,9600000.0
2007-05-20 23:45:00,121.15,121.15,121.13,121.13,50299998.0
2007-05-20 23:46:00,121.13,121.13,121.12,121.12,7200000.0
2007-05-20 23:47:00,121.13,121.13,121.13,121.13,28700000.0
2007-05-20 23:48:00,121.13,121.13,121.13,121.13,2400000.0
2007-05-20 23:49:00,121.13,121.14,121.13,121.13,59000000.0
2007-05-20 23:50:00,121.12,121.14,121.12,121.14,36600001.0
2007-05-20 23:51:00,121.14,121.14,121.13,121.14,157800001.0
2007-05-20 23:52:00,121.14,121.14,121.13,121.14,142200000.0
2007-05-20 23:53:00,121.14,121.14,121.13,121.13,39100000.0
2007-05-20 23:54:00,121.13,121.14,121.13,121.14,48600000.0
2007-05-20 23:55:00,121.14,121.15,121.14,121.14,145100004.0
2007-05-20 23:58:00,121.15,121.15,121.14,121.14,533800003.0
2007-05-20 23:59:00,121.14,121.15,121.14,121.14,225300001.0
2007-05-21 00:00:00,121.14,121.15,121.12,121.12,1576399980.0
2007-05-21 00:01:00,121.12,121.12,121.1,121.1,473000000.0
2007-05-21 00:02:00,121.1,121.11,121.09,121.1,352800005.0
2007-05-21 00:03:00,121.1,121.11,121.08,121.1,378700000.0
2007-05-21 00:04:00,121.1,121.1,121.1,121.1,195299993.0
2007-05-21 00:05:00,121.1,121.11,121.1,121.11,265299997.0
2007-05-21 00:06:00,121.11,121.11,121.1,121.11,92000000.0
2007-05-21 00:07:00,121.11,121.11,121.11,121.11,10400000.0
2007-05-21 00:08:00,121.11,121.12,121.11,121.11,104000000.0
2007-05-21 00:09:00,121.12,121.13,121.12,121.13,78400000.0
2007-05-21 00:10:00,121.13,121.13,121.13,121.13,67500000.0
2007-05-21 00:11:00,121.13,121.15,121.13,121.135,518400001.0
2007-05-21 00:12:00,121.14,121.14,121.13,121.14,284099997.0
2007-05-21 00:13:00,121.14,121.14,121.14,121.14,7300000.0
2007-05-21 00:15:00,121.14,121.14,121.11,121.11,136700000.0
2007-05-21 00:16:00,121.11,121.12,121.11,121.12,118300000.0
2007-05-21 00:17:00,121.12,121.12,121.105,121.105,168000000.0
2007-05-21 00:19:00,121.1,121.12,121.1,121.105,27200000.0
2007-05-21 00:20:00,121.11,121.11,121.11,121.11,800000.0
2007-05-21 00:21:00,121.12,121.12,121.11,121.11,8800000.0
2007-05-21 00:22:00,121.11,121.12,121.11,121.12,281799997.0
2007-05-21 00:23:00,121.11,121.12,121.09,121.11,234700000.0
2007-05-21 00:24:00,121.11,121.13,121.105,121.11,73199999.0
2007-05-21 00:25:00,121.11,121.11,121.095,121.1,322200000.0
2007-05-21 00:26:00,121.1,121.12,121.095,121.1,438400000.0
2007-05-21 00:27:00,121.1,121.11,121.08,121.11,784799999.0
2007-05-21 00:28:00,121.11,121.11,121.1,121.1,276000000.0
2007-05-21 00:29:00,121.1,121.1,121.075,121.075,112300000.0
2007-05-21 00:30:00,121.08,121.1,121.08,121.09,305999998.0
2007-05-21 00:31:00,121.09,121.09,121.09,121.09,372500000.0
2007-05-21 00:32:00,121.09,121.1,121.09,121.09,355000004.0
2007-05-21 00:33:00,121.09,121.09,121.09,121.09,159300004.0
2007-05-21 00:34:00,121.09,121.12,121.09,121.1,767899990.0
2007-05-21 00:35:00,121.1,121.11,121.095,121.11,602200001.0
2007-05-21 00:36:00,121.11,121.12,121.1,121.1,309799996.0
2007-05-21 00:37:00,121.1,121.11,121.1,121.11,108700003.0
2007-05-21 00:38:00,121.11,121.11,121.11,121.11,6000000.0
2007-05-21 00:39:00,121.11,121.12,121.1,121.12,468199996.0
2007-05-21 00:40:00,121.12,121.12,121.1,121.11,1053099989.0
2007-05-21 00:41:00,121.1,121.12,121.1,121.12,700099992.0
2007-05-21 00:42:00,121.11,121.11,121.1,121.11,700099992.0
2007-05-21 00:43:00,121.11,121.12,121.1,121.12,890699991.0
2007-05-21 00:45:00,121.12,121.12,121.105,121.11,224199998.0
2007-05-21 00:46:00,121.11,121.11,121.11,121.11,297100000.0
2007-05-21 00:47:00,121.11,121.11,121.11,121.11,324500000.0
2007-05-21 00:48:00,121.11,121.11,121.11,121.11,348400000.0
2007-05-21 00:49:00,121.11,121.11,121.105,121.105,498600000.0
2007-05-21 00:50:00,121.11,121.12,121.1,121.12,441799996.0
2007-05-21 00:51:00,121.12,121.12,121.1,121.12,1934299970.0
2007-05-21 00:52:00,121.12,121.12,121.105,121.105,353800000.0
2007-05-21 00:53:00,121.11,121.12,121.11,121.11,422699996.0
2007-05-21 00:54:00,121.105,121.115,121.105,121.115,463800008.0
2007-05-21 00:55:00,121.12,121.12,121.12,121.12,56800000.0
2007-05-21 00:56:00,121.12,121.13,121.105,121.115,849000001.0
2007-05-21 00:57:00,121.12,121.12,121.12,121.12,46600001.0
2007-05-21 00:58:00,121.12,121.13,121.12,121.12,285400000.0
2007-05-21 00:59:00,121.12,121.13,121.12,121.12,197499999.0
2007-05-21 01:00:00,121.12,121.12,121.12,121.12,75000000.0
2007-05-21 01:01:00,121.12,121.12,121.12,121.12,90200000.0
2007-05-21 01:02:00,121.12,121.13,121.115,121.12,738400002.0
2007-05-21 01:03:00,121.12,121.12,121.115,121.115,106700000.0
2007-05-21 01:04:00,121.12,121.12,121.115,121.12,718100000.0
2007-05-21 01:05:00,121.12,121.12,121.115,121.12,660000000.0
2007-05-21 01:06:00,121.12,121.12,121.12,121.12,316800000.0
2007-05-21 01:07:00,121.12,121.12,121.12,121.12,15000000.0
2007-05-21 01:08:00,121.12,121.14,121.115,121.14,111400000.0
2007-05-21 01:09:00,121.135,121.155,121.135,121.145,1285300014.0
2007-05-21 01:10:00,121.145,121.15,121.135,121.14,885300008.0
2007-05-21 01:11:00,121.135,121.155,121.12,121.145,1544200006.0
2007-05-21 01:12:00,121.145,121.155,121.135,121.155,1628200015.0
2007-05-21 01:13:00,121.155,121.175,121.155,121.175,1795300003.0
2007-05-21 01:14:00,121.175,121.175,121.165,121.165,1282599988.0
2007-05-21 01:15:00,121.165,121.17,121.155,121.155,1278499989.0
2007-05-21 01:16:00,121.155,121.16,121.155,121.155,562600003.0
2007-05-21 01:17:00,121.155,121.155,121.145,121.155,1241400007.0
2007-05-21 01:18:00,121.17,121.17,121.15,121.16,1469899992.0
2007-05-21 01:19:00,121.17,121.19,121.17,121.17,1469899992.0
2007-05-21 01:20:00,121.17,121.175,121.155,121.175,1469899992.0
2007-05-21 01:21:00,121.175,121.175,121.155,121.165,1661800006.0
2007-05-21 01:22:00,121.165,121.17,121.145,121.165,947699996.0
2007-05-21 01:23:00,121.165,121.175,121.16,121.175,807300001.0
2007-05-21 01:24:00,121.175,121.18,121.165,121.165,442500007.0
2007-05-21 01:25:00,121.165,121.175,121.165,121.175,436100002.0
2007-05-21 01:26:00,121.175,121.18,121.155,121.165,1205999998.0
2007-05-21 01:27:00,121.16,121.16,121.145,121.155,1279899993.0
2007-05-21 01:28:00,121.155,121.16,121.155,121.155,492000012.0
2007-05-21 01:29:00,121.155,121.16,121.155,121.155,612399997.0
2007-05-21 01:30:00,121.155,121.16,121.155,121.155,296900001.0
2007-05-21 01:31:00,121.15,121.16,121.13,121.13,1749799994.0
2007-05-21 01:32:00,121.125,121.14,121.125,121.14,1749799994.0
2007-05-21 01:33:00,121.14,121.14,121.13,121.14,157600000.0
2007-05-21 01:34:00,121.14,121.14,121.125,121.135,777099995.0
2007-05-21 01:35:00,121.14,121.175,121.14,121.15,1616200008.0
2007-05-21 01:36:00,121.155,121.165,121.125,121.135,1268699991.0
2007-05-21 01:37:00,121.14,121.155,121.135,121.135,1064599997.0
2007-05-21 01:38:00,121.135,121.15,121.135,121.135,875600004.0
2007-05-21 01:39:00,121.135,121.155,121.135,121.145,1062399995.0
2007-05-21 01:40:00,121.145,121.15,121.145,121.145,378399999.0
2007-05-21 01:41:00,121.15,121.15,121.145,121.145,192000000.0
2007-05-21 01:42:00,121.15,121.155,121.145,121.145,699700000.0
2007-05-21 01:43:00,121.14,121.15,121.135,121.145,516000003.0
2007-05-21 01:44:00,121.145,121.145,121.135,121.145,934400009.0
2007-05-21 01:45:00,121.145,121.15,121.135,121.145,535399998.0
2007-05-21 01:46:00,121.145,121.15,121.135,121.135,975100023.0
2007-05-21 01:47:00,121.135,121.14,121.125,121.125,683000008.0
2007-05-21 01:48:00,121.13,121.145,121.13,121.14,2085300032.0
2007-05-21 01:49:00,121.14,121.15,121.135,121.135,730399994.0
2007-05-21 01:50:00,121.14,121.15,121.135,121.145,1338800007.0
2007-05-21 01:51:00,121.145,121.145,121.135,121.135,875800008.0
2007-05-21 01:52:00,121.14,121.145,121.135,121.145,452899997.0
2007-05-21 01:53:00,121.15,121.15,121.135,121.135,166400000.0
2007-05-21 01:54:00,121.14,121.15,121.135,121.135,311999996.0
2007-05-21 01:55:00,121.135,121.145,121.135,121.135,405900001.0
2007-05-21 01:56:00,121.14,121.155,121.14,121.155,286899994.0
2007-05-21 01:57:00,121.15,121.15,121.145,121.145,604699988.0
2007-05-21 01:58:00,121.145,121.145,121.145,121.145,84799999.0
2007-05-21 01:59:00,121.15,121.15,121.145,121.145,113599999.0
2007-05-21 02:00:00,121.145,121.155,121.115,121.13,1646500009.0
2007-05-21 02:01:00,121.13,121.13,121.12,121.12,415600011.0
2007-05-21 02:02:00,121.11,121.14,121.11,121.14,1042600018.0
2007-05-21 02:03:00,121.14,121.155,121.13,121.155,2084099970.0
2007-05-21 02:04:00,121.16,121.17,121.15,121.17,2117199968.0
2007-05-21 02:05:00,121.175,121.185,121.175,121.185,2117199968.0
2007-05-21 02:06:00,121.185,121.185,121.175,121.185,1308100002.0
2007-05-21 02:07:00,121.19,121.195,121.185,121.185,1262599999.0
2007-05-21 02:08:00,121.19,121.19,121.175,121.175,1129399995.0
2007-05-21 02:09:00,121.19,121.19,121.17,121.19,1609800021.0
2007-05-21 02:11:00,121.21,121.22,121.2,121.21,1609800021.0
2007-05-21 02:12:00,121.22,121.22,121.19,121.2,1609800021.0
2007-05-21 02:13:00,121.21,121.22,121.195,121.22,1609800021.0
2007-05-21 02:14:00,121.22,121.23,121.22,121.23,206799997.0
2007-05-21 02:15:00,121.24,121.24,121.23,121.23,1789499993.0
2007-05-21 02:16:00,121.23,121.23,121.21,121.21,1789499993.0
2007-05-21 02:17:00,121.21,121.21,121.195,121.2,1081299994.0
2007-05-21 02:18:00,121.21,121.24,121.2,121.24,2031700011.0
2007-05-21 02:19:00,121.23,121.25,121.23,121.25,2031700011.0
2007-05-21 02:20:00,121.245,121.25,121.225,121.23,2031700011.0
2007-05-21 02:21:00,121.23,121.24,121.225,121.23,862699985.0
2007-05-21 02:22:00,121.225,121.23,121.21,121.21,684399992.0
2007-05-21 02:23:00,121.21,121.22,121.21,121.22,1047000011.0
2007-05-21 02:24:00,121.22,121.22,121.22,121.22,329000010.0
2007-05-21 02:25:00,121.22,121.23,121.21,121.21,1106799994.0
2007-05-21 02:26:00,121.21,121.23,121.21,121.22,924700001.0
2007-05-21 02:27:00,121.22,121.22,121.21,121.22,1468599998.0
2007-05-21 02:28:00,121.22,121.23,121.22,121.23,512100006.0
2007-05-21 02:29:00,121.23,121.24,121.23,121.24,771799984.0
2007-05-21 02:30:00,121.24,121.24,121.22,121.23,566800009.0
2007-05-21 02:31:00,121.23,121.23,121.22,121.23,524999999.0
2007-05-21 02:32:00,121.23,121.24,121.23,121.24,163800000.0
2007-05-21 02:33:00,121.24,121.24,121.23,121.23,1248999977.0
2007-05-21 02:34:00,121.23,121.23,121.22,121.22,725000000.0
2007-05-21 02:35:00,121.22,121.23,121.21,121.22,1933800010.0
2007-05-21 02:36:00,121.22,121.23,121.21,121.23,1655600002.0
2007-05-21 02:37:00,121.22,121.23,121.21,121.23,1909500023.0
2007-05-21 02:38:00,121.23,121.23,121.22,121.23,1909500023.0
2007-05-21 02:39:00,121.24,121.24,121.23,121.23,1585400006.0
2007-05-21 02:40:00,121.24,121.24,121.23,121.23,1585400006.0
2007-05-21 02:41:00,121.235,121.24,121.225,121.24,1585400006.0
2007-05-21 02:42:00,121.24,121.25,121.23,121.245,1960000001.0
2007-05-21 02:43:00,121.25,121.26,121.24,121.25,1239000009.0
2007-05-21 02:44:00,121.25,121.26,121.245,121.25,1645200038.0
2007-05-21 02:45:00,121.25,121.25,121.24,121.24,1532999977.0
2007-05-21 02:46:00,121.25,121.25,121.25,121.25,1532999977.0
2007-05-21 02:47:00,121.26,121.26,121.25,121.25,1532999977.0
2007-05-21 02:48:00,121.26,121.26,121.25,121.25,1532999977.0
2007-05-21 02:49:00,121.23,121.24,121.23,121.24,1683700004.0
2007-05-21 02:50:00,121.23,121.24,121.23,121.23,1683700004.0
2007-05-21 02:51:00,121.24,121.24,121.22,121.23,1683700004.0
2007-05-21 02:52:00,121.22,121.23,121.21,121.21,1683700004.0
2007-05-21 02:53:00,121.23,121.23,121.21,121.22,1683700004.0
2007-05-21 02:54:00,121.22,121.23,121.215,121.23,1683700004.0
2007-05-21 02:55:00,121.21,121.22,121.19,121.21,1190200010.0
2007-05-21 02:56:00,121.215,121.22,121.205,121.21,1190200010.0
2007-05-21 02:57:00,121.21,121.22,121.21,121.21,543600001.0
2007-05-21 02:58:00,121.21,121.21,121.18,121.21,765999999.0
2007-05-21 02:59:00,121.22,121.23,121.215,121.23,765999999.0
2007-05-21 03:00:00,121.23,121.24,121.22,121.24,367499996.0
2007-05-21 03:01:00,121.24,121.24,121.215,121.215,483399999.0
2007-05-21 03:02:00,121.22,121.24,121.215,121.23,803199999.0
2007-05-21 03:03:00,121.23,121.24,121.23,121.23,737600003.0
2007-05-21 03:04:00,121.23,121.24,121.225,121.225,286799997.0
2007-05-21 03:05:00,121.23,121.25,121.225,121.25,753800002.0
2007-05-21 03:06:00,121.25,121.26,121.24,121.245,755699997.0
2007-05-21 03:07:00,121.245,121.26,121.245,121.25,250000000.0
2007-05-21 03:08:00,121.25,121.25,121.24,121.24,119200000.0
2007-05-21 03:09:00,121.245,121.28,121.245,121.28,629100002.0
2007-05-21 03:10:00,121.28,121.28,121.235,121.235,608899996.0
2007-05-21 03:11:00,121.235,121.245,121.225,121.225,643800000.0
2007-05-21 03:12:00,121.23,121.24,121.22,121.22,1594099988.0
2007-05-21 03:13:00,121.23,121.23,121.21,121.22,1090099993.0
2007-05-21 03:14:00,121.21,121.22,121.21,121.22,1090099993.0
2007-05-21 03:15:00,121.23,121.23,121.22,121.23,1090099993.0
2007-05-21 03:16:00,121.23,121.23,121.215,121.22,966299990.0
2007-05-21 03:17:00,121.22,121.22,121.215,121.215,939999995.0
2007-05-21 03:18:00,121.22,121.22,121.21,121.22,634900000.0
2007-05-21 03:19:00,121.22,121.22,121.21,121.22,1314700001.0
2007-05-21 03:20:00,121.22,121.22,121.21,121.22,802699992.0
2007-05-21 03:22:00,121.22,121.22,121.22,121.22,103099998.0
2007-05-21 03:23:00,121.22,121.23,121.215,121.215,488000009.0
2007-05-21 03:24:00,121.215,121.23,121.215,121.22,908400007.0
2007-05-21 03:25:00,121.225,121.23,121.205,121.205,1619499997.0
2007-05-21 03:26:00,121.2,121.2,121.16,121.17,1611199997.0
2007-05-21 03:27:00,121.16,121.17,121.14,121.15,1611199997.0
2007-05-21 03:28:00,121.14,121.14,121.1,121.11,1611199997.0
2007-05-21 03:29:00,121.12,121.13,121.12,121.12,1611199997.0
2007-05-21 03:30:00,121.13,121.14,121.12,121.13,1611199997.0
2007-05-21 03:31:00,121.12,121.15,121.12,121.15,1611199997.0
2007-05-21 03:32:00,121.14,121.16,121.14,121.15,1611199997.0
2007-05-21 03:33:00,121.16,121.19,121.16,121.19,1611199997.0
2007-05-21 03:34:00,121.19,121.22,121.19,121.22,1129999994.0
2007-05-21 03:35:00,121.21,121.24,121.21,121.22,1129999994.0
2007-05-21 03:36:00,121.23,121.24,121.22,121.24,1129999994.0
2007-05-21 03:37:00,121.22,121.24,121.22,121.22,1129999994.0
2007-05-21 03:38:00,121.24,121.24,121.22,121.22,1129999994.0
2007-05-21 03:39:00,121.22,121.22,121.2,121.2,1129999994.0
2007-05-21 03:40:00,121.2,121.2,121.19,121.2,1436100001.0
2007-05-21 03:41:00,121.2,121.2,121.19,121.19,1229000014.0
2007-05-21 03:42:00,121.19,121.2,121.19,121.19,1241999996.0
2007-05-21 03:43:00,121.19,121.21,121.19,121.21,1724700002.0
2007-05-21 03:44:00,121.21,121.21,121.195,121.21,1477199981.0
2007-05-21 03:45:00,121.21,121.21,121.2,121.205,691300001.0
2007-05-21 03:46:00,121.205,121.23,121.205,121.225,1719500004.0
2007-05-21 03:47:00,121.225,121.23,121.22,121.22,545800010.0
2007-05-21 03:48:00,121.22,121.23,121.22,121.23,1505399997.0
2007-05-21 03:49:00,121.225,121.24,121.225,121.24,1069800008.0
2007-05-21 03:50:00,121.24,121.255,121.24,121.25,1454800009.0
2007-05-21 03:51:00,121.25,121.27,121.245,121.26,1184400004.0
2007-05-21 03:52:00,121.26,121.27,121.255,121.255,944499990.0
2007-05-21 03:53:00,121.255,121.26,121.24,121.24,1194399995.0
2007-05-21 03:54:00,121.24,121.25,121.24,121.25,1329600013.0
2007-05-21 03:55:00,121.25,121.25,121.235,121.24,783999996.0
2007-05-21 03:56:00,121.24,121.24,121.23,121.235,1001400004.0
2007-05-21 03:57:00,121.24,121.24,121.23,121.23,291199998.0
2007-05-21 03:58:00,121.23,121.24,121.22,121.24,817400010.0
2007-05-21 03:59:00,121.21,121.22,121.21,121.21,1059099982.0
2007-05-21 04:00:00,121.22,121.23,121.215,121.215,1059099982.0
2007-05-21 04:01:00,121.22,121.23,121.22,121.22,2084499979.0
2007-05-21 04:02:00,121.22,121.23,121.22,121.225,1388299996.0
2007-05-21 04:03:00,121.23,121.23,121.22,121.22,1223299981.0
2007-05-21 04:04:00,121.215,121.23,121.215,121.22,293300000.0
2007-05-21 04:05:00,121.22,121.23,121.215,121.22,211900001.0
2007-05-21 04:06:00,121.22,121.23,121.215,121.22,403099995.0
2007-05-21 04:07:00,121.23,121.24,121.22,121.23,1126900006.0
2007-05-21 04:08:00,121.23,121.24,121.23,121.24,910200012.0
2007-05-21 04:09:00,121.24,121.24,121.22,121.24,1416899997.0
2007-05-21 04:10:00,121.24,121.24,121.22,121.23,825200013.0
2007-05-21 04:11:00,121.23,121.24,121.225,121.225,561900000.0
2007-05-21 04:12:00,121.23,121.24,121.225,121.24,1085899983.0
2007-05-21 04:13:00,121.24,121.24,121.23,121.23,494800004.0
2007-05-21 04:14:00,121.23,121.25,121.23,121.24,1216300015.0
2007-05-21 04:15:00,121.24,121.25,121.24,121.24,277700004.0
2007-05-21 04:16:00,121.24,121.25,121.24,121.25,504399999.0
2007-05-21 04:17:00,121.25,121.25,121.25,121.25,48000000.0
2007-05-21 04:18:00,121.25,121.25,121.24,121.245,446400007.0
2007-05-21 04:19:00,121.245,121.26,121.235,121.245,1834999993.0
2007-05-21 04:20:00,121.245,121.25,121.235,121.25,823700006.0
2007-05-21 04:21:00,121.25,121.25,121.25,121.25,22400000.0
2007-05-21 04:22:00,121.25,121.25,121.245,121.245,916900013.0
2007-05-21 04:23:00,121.245,121.25,121.245,121.25,195400002.0
2007-05-21 04:24:00,121.25,121.27,121.25,121.26,152100000.0
2007-05-21 04:25:00,121.255,121.26,121.25,121.25,145500001.0
2007-05-21 04:26:00,121.25,121.25,121.245,121.245,337999995.0
2007-05-21 04:27:00,121.25,121.25,121.25,121.25,59500000.0
2007-05-21 04:28:00,121.24,121.25,121.24,121.245,129799998.0
2007-05-21 04:29:00,121.25,121.25,121.24,121.25,281699993.0
2007-05-21 04:30:00,121.25,121.26,121.24,121.25,855700004.0
2007-05-21 04:31:00,121.25,121.25,121.25,121.25,312800000.0
2007-05-21 04:32:00,121.25,121.25,121.25,121.25,466700001.0
2007-05-21 04:33:00,121.25,121.26,121.25,121.255,216499997.0
2007-05-21 04:35:00,121.26,121.26,121.25,121.255,203899998.0
2007-05-21 04:36:00,121.255,121.26,121.255,121.26,42400000.0
2007-05-21 04:37:00,121.26,121.26,121.25,121.26,421000004.0
2007-05-21 04:38:00,121.26,121.26,121.25,121.25,771900015.0
2007-05-21 04:39:00,121.25,121.26,121.25,121.25,780300008.0
2007-05-21 04:40:00,121.25,121.26,121.25,121.26,972600010.0
2007-05-21 04:41:00,121.26,121.26,121.245,121.25,864500011.0
2007-05-21 04:42:00,121.25,121.25,121.25,121.25,177000000.0
2007-05-21 04:43:00,121.25,121.25,121.24,121.24,347799996.0
2007-05-21 04:44:00,121.24,121.24,121.24,121.24,138200000.0
2007-05-21 04:45:00,121.24,121.25,121.235,121.24,734699999.0
2007-05-21 04:46:00,121.24,121.26,121.24,121.25,439700000.0
2007-05-21 04:47:00,121.25,121.25,121.24,121.25,98199998.0
2007-05-21 04:48:00,121.25,121.26,121.25,121.25,1056500018.0
2007-05-21 04:49:00,121.25,121.26,121.25,121.26,316600001.0
2007-05-21 04:50:00,121.26,121.26,121.25,121.25,197600000.0
2007-05-21 04:51:00,121.25,121.25,121.25,121.25,199400006.0
2007-05-21 04:52:00,121.25,121.27,121.24,121.27,935700004.0
2007-05-21 04:53:00,121.27,121.27,121.245,121.25,920699997.0
2007-05-21 04:54:00,121.25,121.26,121.245,121.245,865699996.0
2007-05-21 04:55:00,121.25,121.26,121.25,121.25,158600000.0
2007-05-21 04:56:00,121.25,121.25,121.245,121.25,267000005.0
2007-05-21 04:57:00,121.25,121.25,121.25,121.25,150200002.0
2007-05-21 04:58:00,121.25,121.25,121.25,121.25,87200000.0
2007-05-21 04:59:00,121.25,121.25,121.25,121.25,82600000.0
2007-05-21 05:00:00,121.25,121.25,121.25,121.25,334599999.0
2007-05-21 05:01:00,121.25,121.25,121.25,121.25,1015600001.0
2007-05-21 05:02:00,121.25,121.265,121.245,121.25,784800008.0
2007-05-21 05:03:00,121.245,121.26,121.245,121.245,508800006.0
2007-05-21 05:04:00,121.25,121.26,121.25,121.26,162700002.0
2007-05-21 05:06:00,121.26,121.26,121.26,121.26,28800000.0
2007-05-21 05:07:00,121.26,121.26,121.26,121.26,88000000.0
2007-05-21 05:09:00,121.26,121.26,121.26,121.26,44000000.0
2007-05-21 05:10:00,121.26,121.26,121.26,121.26,6400000.0
2007-05-21 05:12:00,121.26,121.26,121.26,121.26,68000000.0
2007-05-21 05:14:00,121.26,121.26,121.26,121.26,128800000.0
2007-05-21 05:15:00,121.26,121.27,121.25,121.25,720900001.0
2007-05-21 05:16:00,121.25,121.26,121.245,121.245,605100001.0
2007-05-21 05:17:00,121.255,121.26,121.255,121.255,79200000.0
2007-05-21 05:18:00,121.26,121.26,121.245,121.255,197400000.0
2007-05-21 05:19:00,121.26,121.26,121.25,121.25,429199992.0
2007-05-21 05:20:00,121.25,121.26,121.25,121.25,382999993.0
2007-05-21 05:21:00,121.25,121.26,121.245,121.245,536800017.0
2007-05-21 05:22:00,121.25,121.26,121.25,121.25,355199990.0
2007-05-21 05:23:00,121.25,121.26,121.245,121.245,664500001.0
2007-05-21 05:24:00,121.245,121.25,121.245,121.245,139800006.0
2007-05-21 05:25:00,121.25,121.26,121.25,121.255,462800004.0
2007-05-21 05:26:00,121.255,121.26,121.25,121.25,1058100016.0
2007-05-21 05:27:00,121.25,121.26,121.25,121.26,166200002.0
2007-05-21 05:28:00,121.26,121.26,121.25,121.26,81799999.0
2007-05-21 05:30:00,121.26,121.26,121.26,121.26,197900003.0
2007-05-21 05:31:00,121.26,121.26,121.255,121.255,69800001.0
2007-05-21 05:32:00,121.255,121.27,121.255,121.26,752399991.0
2007-05-21 05:33:00,121.26,121.27,121.26,121.26,359600000.0
2007-05-21 05:34:00,121.26,121.26,121.26,121.26,70400000.0
2007-05-21 05:35:00,121.26,121.27,121.26,121.265,226900000.0
2007-05-21 05:36:00,121.27,121.27,121.255,121.255,320500001.0
2007-05-21 05:37:00,121.255,121.27,121.255,121.265,286200001.0
2007-05-21 05:38:00,121.265,121.27,121.255,121.26,501200006.0
2007-05-21 05:39:00,121.26,121.26,121.255,121.255,521100001.0
2007-05-21 05:40:00,121.255,121.27,121.255,121.255,495600004.0
2007-05-21 05:41:00,121.255,121.27,121.255,121.27,58900000.0
2007-05-21 05:42:00,121.27,121.27,121.27,121.27,3500000.0
2007-05-21 05:43:00,121.27,121.27,121.26,121.26,567999998.0
2007-05-21 05:44:00,121.26,121.26,121.26,121.26,413100011.0
2007-05-21 05:45:00,121.26,121.27,121.25,121.26,694800004.0
2007-05-21 05:46:00,121.26,121.26,121.25,121.25,93199997.0
2007-05-21 05:47:00,121.26,121.26,121.25,121.26,230099999.0
2007-05-21 05:48:00,121.26,121.26,121.26,121.26,99000000.0
2007-05-21 05:49:00,121.26,121.26,121.26,121.26,54000000.0
2007-05-21 05:50:00,121.26,121.27,121.26,121.26,311100001.0
2007-05-21 05:51:00,121.26,121.26,121.26,121.26,486100009.0
2007-05-21 05:52:00,121.26,121.26,121.26,121.26,36000000.0
2007-05-21 05:53:00,121.26,121.26,121.26,121.26,46600000.0
2007-05-21 05:54:00,121.26,121.26,121.26,121.26,720500016.0
2007-05-21 05:55:00,121.26,121.27,121.26,121.27,785000003.0
2007-05-21 05:56:00,121.26,121.27,121.26,121.27,80600000.0
2007-05-21 05:57:00,121.27,121.27,121.26,121.26,179600006.0
2007-05-21 05:58:00,121.26,121.27,121.26,121.26,471900003.0
2007-05-21 05:59:00,121.26,121.26,121.25,121.25,303299997.0
2007-05-21 06:00:00,121.26,121.26,121.25,121.26,389700012.0
2007-05-21 06:01:00,121.26,121.27,121.25,121.26,962100003.0
2007-05-21 06:02:00,121.26,121.27,121.26,121.26,997000020.0
2007-05-21 06:03:00,121.26,121.27,121.26,121.27,172899998.0
2007-05-21 06:04:00,121.27,121.27,121.26,121.26,1728900005.0
2007-05-21 06:05:00,121.26,121.26,121.26,121.26,682700004.0
2007-05-21 06:06:00,121.255,121.27,121.255,121.27,259099999.0
2007-05-21 06:07:00,121.27,121.27,121.26,121.27,240800003.0
2007-05-21 06:08:00,121.27,121.27,121.27,121.27,8800000.0
2007-05-21 06:09:00,121.26,121.27,121.26,121.27,284499994.0
2007-05-21 06:10:00,121.27,121.27,121.27,121.27,364599997.0
2007-05-21 06:11:00,121.27,121.27,121.26,121.27,696500010.0
2007-05-21 06:12:00,121.26,121.27,121.25,121.265,1167200010.0
2007-05-21 06:13:00,121.27,121.27,121.26,121.27,532300004.0
2007-05-21 06:14:00,121.27,121.27,121.27,121.27,22400000.0
2007-05-21 06:15:00,121.27,121.27,121.27,121.27,4800000.0
2007-05-21 06:16:00,121.27,121.27,121.27,121.27,33600000.0
2007-05-21 06:17:00,121.28,121.28,121.26,121.27,159900003.0
2007-05-21 06:18:00,121.27,121.27,121.27,121.27,8800000.0
2007-05-21 06:19:00,121.27,121.27,121.265,121.27,514599991.0
2007-05-21 06:20:00,121.265,121.28,121.265,121.27,126999996.0
2007-05-21 06:21:00,121.27,121.27,121.26,121.26,310700005.0
2007-05-21 06:22:00,121.26,121.26,121.255,121.255,79300000.0
2007-05-21 06:23:00,121.26,121.26,121.255,121.255,67400000.0
2007-05-21 06:24:00,121.255,121.26,121.255,121.255,277500000.0
2007-05-21 06:25:00,121.26,121.26,121.25,121.26,252099998.0
2007-05-21 06:27:00,121.26,121.26,121.26,121.26,217100005.0
2007-05-21 06:28:00,121.26,121.27,121.255,121.265,598600002.0
2007-05-21 06:29:00,121.265,121.27,121.265,121.265,883599994.0
2007-05-21 06:30:00,121.27,121.27,121.26,121.26,77400000.0
2007-05-21 06:31:00,121.26,121.27,121.26,121.26,845100011.0
2007-05-21 06:32:00,121.26,121.27,121.26,121.27,373700004.0
2007-05-21 06:33:00,121.27,121.28,121.27,121.27,607100006.0
2007-05-21 06:34:00,121.27,121.27,121.26,121.26,948799994.0
2007-05-21 06:35:00,121.26,121.26,121.25,121.26,218400000.0
2007-05-21 06:36:00,121.26,121.26,121.26,121.26,5000000.0
2007-05-21 06:38:00,121.26,121.26,121.25,121.25,415799996.0
2007-05-21 06:39:00,121.25,121.25,121.25,121.25,44200000.0
2007-05-21 06:40:00,121.25,121.25,121.25,121.25,58800000.0
2007-05-21 06:41:00,121.25,121.25,121.24,121.24,87699999.0
2007-05-21 06:42:00,121.25,121.25,121.25,121.25,15600000.0
2007-05-21 06:43:00,121.25,121.26,121.24,121.25,1310499998.0
2007-05-21 06:44:00,121.25,121.26,121.24,121.25,1247200018.0
2007-05-21 06:45:00,121.25,121.25,121.24,121.24,88100000.0
2007-05-21 06:46:00,121.24,121.25,121.24,121.25,99800002.0
2007-05-21 06:47:00,121.25,121.25,121.25,121.25,11800000.0
2007-05-21 06:48:00,121.25,121.26,121.25,121.25,504499997.0
2007-05-21 06:49:00,121.25,121.26,121.25,121.25,690600009.0
2007-05-21 06:50:00,121.25,121.26,121.24,121.25,1128400020.0
2007-05-21 06:51:00,121.24,121.26,121.24,121.26,576600003.0
2007-05-21 06:54:00,121.26,121.26,121.25,121.26,877800006.0
2007-05-21 06:55:00,121.26,121.26,121.25,121.26,369900002.0
2007-05-21 06:57:00,121.26,121.26,121.25,121.26,560899996.0
2007-05-21 06:58:00,121.26,121.26,121.25,121.25,49600000.0
2007-05-21 06:59:00,121.25,121.25,121.245,121.245,38800000.0
2007-05-21 07:00:00,121.25,121.25,121.25,121.25,35000000.0
2007-05-21 07:01:00,121.25,121.25,121.25,121.25,8800000.0
2007-05-21 07:02:00,121.25,121.25,121.245,121.245,189600004.0
2007-05-21 07:03:00,121.245,121.245,121.245,121.245,46500000.0
2007-05-21 07:04:00,121.25,121.26,121.245,121.25,448200007.0
2007-05-21 07:05:00,121.245,121.25,121.245,121.25,492600008.0
2007-05-21 07:06:00,121.25,121.26,121.25,121.26,421100008.0
2007-05-21 07:07:00,121.255,121.26,121.25,121.25,347000002.0
2007-05-21 07:08:00,121.25,121.26,121.25,121.25,611300009.0
2007-05-21 07:09:00,121.25,121.25,121.245,121.245,572100004.0
2007-05-21 07:10:00,121.245,121.26,121.245,121.255,2133299993.0
2007-05-21 07:11:00,121.26,121.26,121.245,121.25,295099997.0
2007-05-21 07:12:00,121.25,121.26,121.245,121.25,481599993.0
2007-05-21 07:13:00,121.25,121.25,121.25,121.25,19799999.0
2007-05-21 07:14:00,121.25,121.25,121.245,121.25,194699996.0
2007-05-21 07:15:00,121.25,121.26,121.245,121.26,1470099996.0
2007-05-21 07:16:00,121.255,121.26,121.245,121.26,512199994.0
2007-05-21 07:17:00,121.26,121.26,121.24,121.24,285400001.0
2007-05-21 07:18:00,121.24,121.25,121.235,121.25,1174199998.0
2007-05-21 07:19:00,121.24,121.26,121.24,121.25,36599998.0
2007-05-21 07:20:00,121.25,121.25,121.25,121.25,36599998.0
2007-05-21 07:21:00,121.25,121.26,121.25,121.255,786199993.0
2007-05-21 07:22:00,121.25,121.25,121.245,121.245,443499997.0
2007-05-21 07:23:00,121.25,121.26,121.245,121.26,496200001.0
2007-05-21 07:24:00,121.26,121.26,121.25,121.25,512200001.0
2007-05-21 07:25:00,121.25,121.25,121.25,121.25,85300001.0
2007-05-21 07:26:00,121.25,121.26,121.245,121.245,902699993.0
2007-05-21 07:27:00,121.25,121.25,121.245,121.25,219400005.0
2007-05-21 07:28:00,121.25,121.26,121.25,121.25,1429299993.0
2007-05-21 07:29:00,121.245,121.26,121.235,121.235,1369000012.0
2007-05-21 07:30:00,121.24,121.25,121.235,121.235,864000007.0
2007-05-21 07:31:00,121.24,121.25,121.235,121.25,1426700012.0
2007-05-21 07:33:00,121.25,121.25,121.24,121.25,525900009.0
2007-05-21 07:34:00,121.25,121.25,121.24,121.24,2106100017.0
2007-05-21 07:36:00,121.24,121.25,121.24,121.25,1078899984.0
2007-05-21 07:37:00,121.25,121.25,121.25,121.25,403700011.0
2007-05-21 07:38:00,121.25,121.25,121.245,121.245,209200001.0
2007-05-21 07:39:00,121.25,121.25,121.245,121.25,72400000.0
2007-05-21 07:40:00,121.25,121.25,121.24,121.24,424800000.0
2007-05-21 07:41:00,121.24,121.24,121.24,121.24,547799990.0
2007-05-21 07:42:00,121.24,121.24,121.235,121.235,566699991.0
2007-05-21 07:43:00,121.235,121.25,121.235,121.25,1312600023.0
2007-05-21 07:44:00,121.25,121.25,121.24,121.24,1931099963.0
2007-05-21 07:45:00,121.24,121.25,121.235,121.25,645800011.0
2007-05-21 07:46:00,121.25,121.25,121.25,121.25,569900012.0
2007-05-21 07:47:00,121.25,121.25,121.24,121.24,1399499972.0
2007-05-21 07:48:00,121.25,121.25,121.24,121.25,2050900001.0
2007-05-21 07:49:00,121.245,121.25,121.235,121.25,2050900001.0
2007-05-21 07:50:00,121.25,121.25,121.24,121.25,875500005.0
2007-05-21 07:51:00,121.24,121.25,121.24,121.25,783099992.0
2007-05-21 07:52:00,121.26,121.26,121.25,121.26,783099992.0
2007-05-21 07:53:00,121.26,121.26,121.245,121.255,783099992.0
2007-05-21 07:54:00,121.255,121.26,121.255,121.26,421999990.0
2007-05-21 07:55:00,121.26,121.26,121.25,121.255,596700009.0
2007-05-21 07:56:00,121.26,121.265,121.26,121.26,928400020.0
2007-05-21 07:57:00,121.27,121.28,121.265,121.27,744500018.0
2007-05-21 07:58:00,121.27,121.27,121.26,121.27,1030900007.0
2007-05-21 07:59:00,121.27,121.27,121.26,121.265,1404600018.0
2007-05-21 08:00:00,121.27,121.28,121.26,121.27,1344500010.0
2007-05-21 08:01:00,121.26,121.27,121.25,121.27,1344500010.0
2007-05-21 08:02:00,121.27,121.28,121.265,121.265,1344500010.0
2007-05-21 08:03:00,121.27,121.28,121.26,121.27,1806200012.0
2007-05-21 08:04:00,121.28,121.28,121.27,121.28,1806200012.0
2007-05-21 08:05:00,121.28,121.28,121.27,121.28,1806200012.0
2007-05-21 08:06:00,121.29,121.29,121.27,121.28,1119499991.0
2007-05-21 08:07:00,121.28,121.28,121.26,121.27,1119499991.0
2007-05-21 08:08:00,121.27,121.27,121.26,121.26,1961400042.0
2007-05-21 08:09:00,121.26,121.26,121.26,121.26,636500015.0
2007-05-21 08:10:00,121.255,121.27,121.255,121.27,1375700022.0
2007-05-21 08:11:00,121.26,121.27,121.26,121.26,1814000040.0
2007-05-21 08:12:00,121.27,121.27,121.26,121.27,1814000040.0
2007-05-21 08:13:00,121.27,121.27,121.26,121.26,1814000040.0
2007-05-21 08:14:00,121.26,121.26,121.255,121.255,1105800014.0
2007-05-21 08:15:00,121.25,121.26,121.25,121.25,976100022.0
2007-05-21 08:16:00,121.25,121.26,121.25,121.26,976100022.0
2007-05-21 08:17:00,121.26,121.26,121.245,121.25,1523100040.0
2007-05-21 08:18:00,121.25,121.26,121.25,121.25,1344300042.0
2007-05-21 08:19:00,121.25,121.25,121.245,121.245,1130300035.0
2007-05-21 08:20:00,121.25,121.25,121.25,121.25,529799979.0
2007-05-21 08:21:00,121.25,121.26,121.245,121.25,742100002.0
2007-05-21 08:22:00,121.25,121.25,121.25,121.25,31799999.0
2007-05-21 08:23:00,121.25,121.26,121.24,121.245,1775899983.0
2007-05-21 08:24:00,121.24,121.26,121.24,121.25,809799984.0
2007-05-21 08:25:00,121.24,121.25,121.24,121.24,809799984.0
2007-05-21 08:26:00,121.24,121.24,121.24,121.24,809799984.0
2007-05-21 08:27:00,121.24,121.25,121.24,121.25,878300012.0
2007-05-21 08:28:00,121.25,121.25,121.25,121.25,535600013.0
2007-05-21 08:29:00,121.25,121.265,121.245,121.245,1079000010.0
2007-05-21 08:30:00,121.245,121.25,121.245,121.25,161600000.0
2007-05-21 08:31:00,121.25,121.25,121.245,121.25,284999998.0
2007-05-21 08:32:00,121.25,121.25,121.23,121.25,768799976.0
2007-05-21 08:33:00,121.25,121.25,121.24,121.24,768799976.0
2007-05-21 08:34:00,121.24,121.26,121.24,121.25,2146699998.0
2007-05-21 08:35:00,121.25,121.25,121.24,121.24,363199993.0
2007-05-21 08:36:00,121.24,121.25,121.24,121.24,514199999.0
2007-05-21 08:37:00,121.24,121.24,121.23,121.24,906400013.0
2007-05-21 08:38:00,121.24,121.24,121.23,121.24,140400002.0
2007-05-21 08:39:00,121.24,121.24,121.23,121.24,620699998.0
2007-05-21 08:40:00,121.24,121.24,121.24,121.24,52000000.0
2007-05-21 08:41:00,121.24,121.25,121.24,121.25,956799988.0
2007-05-21 08:42:00,121.25,121.25,121.24,121.25,1024700000.0
2007-05-21 08:43:00,121.25,121.25,121.24,121.24,1458099985.0
2007-05-21 08:44:00,121.24,121.25,121.24,121.245,222799995.0
2007-05-21 08:45:00,121.25,121.26,121.25,121.25,595600009.0
2007-05-21 08:46:00,121.25,121.26,121.25,121.25,383700005.0
2007-05-21 08:47:00,121.25,121.26,121.245,121.255,666200005.0
2007-05-21 08:48:00,121.255,121.26,121.245,121.26,596799993.0
2007-05-21 08:49:00,121.27,121.28,121.26,121.28,663700002.0
2007-05-21 08:50:00,121.28,121.28,121.27,121.28,663700002.0
2007-05-21 08:51:00,121.28,121.29,121.27,121.28,1088800006.0
2007-05-21 08:52:00,121.29,121.29,121.27,121.29,2085899957.0
2007-05-21 08:53:00,121.28,121.31,121.28,121.28,2085899957.0
2007-05-21 08:54:00,121.28,121.3,121.28,121.28,2085899957.0
2007-05-21 08:55:00,121.28,121.29,121.27,121.27,1210800012.0
2007-05-21 08:56:00,121.27,121.27,121.245,121.26,1018199998.0
2007-05-21 08:57:00,121.26,121.26,121.245,121.26,997599996.0
2007-05-21 08:58:00,121.255,121.26,121.25,121.26,530300007.0
2007-05-21 08:59:00,121.24,121.26,121.24,121.26,1858200005.0
2007-05-21 09:00:00,121.255,121.27,121.255,121.26,1858200005.0
2007-05-21 09:01:00,121.25,121.26,121.25,121.25,1262900023.0
2007-05-21 09:02:00,121.24,121.25,121.23,121.24,1262900023.0
2007-05-21 09:03:00,121.24,121.24,121.235,121.24,1262900023.0
2007-05-21 09:04:00,121.25,121.25,121.24,121.24,564200000.0
2007-05-21 09:05:00,121.25,121.25,121.24,121.25,564200000.0
2007-05-21 09:06:00,121.26,121.26,121.25,121.26,564200000.0
2007-05-21 09:07:00,121.25,121.27,121.25,121.26,564200000.0
2007-05-21 09:08:00,121.27,121.27,121.26,121.26,564200000.0
2007-05-21 09:09:00,121.26,121.26,121.255,121.255,560000009.0
2007-05-21 09:10:00,121.26,121.27,121.26,121.26,1466699997.0
2007-05-21 09:11:00,121.26,121.26,121.255,121.26,486199989.0
2007-05-21 09:12:00,121.26,121.26,121.255,121.26,1105300026.0
2007-05-21 09:13:00,121.27,121.27,121.255,121.26,1385099999.0
2007-05-21 09:14:00,121.26,121.26,121.26,121.26,221900002.0
2007-05-21 09:15:00,121.26,121.27,121.26,121.27,834899985.0
2007-05-21 09:16:00,121.27,121.27,121.26,121.27,1077199969.0
2007-05-21 09:17:00,121.28,121.28,121.26,121.27,1981599983.0
2007-05-21 09:18:00,121.27,121.28,121.26,121.26,1981599983.0
2007-05-21 09:19:00,121.26,121.275,121.255,121.27,1773000000.0
2007-05-21 09:20:00,121.265,121.28,121.255,121.26,1503299981.0
2007-05-21 09:21:00,121.26,121.27,121.245,121.255,1239499998.0
2007-05-21 09:22:00,121.27,121.28,121.265,121.28,1463800010.0
2007-05-21 09:23:00,121.28,121.28,121.27,121.28,1247499990.0
2007-05-21 09:24:00,121.28,121.28,121.265,121.275,1273400001.0
2007-05-21 09:25:00,121.28,121.28,121.275,121.275,447799998.0
2007-05-21 09:26:00,121.28,121.29,121.275,121.28,1643399991.0
2007-05-21 09:27:00,121.28,121.28,121.27,121.28,314000002.0
2007-05-21 09:28:00,121.28,121.28,121.27,121.27,1026699982.0
2007-05-21 09:29:00,121.27,121.28,121.27,121.28,765799989.0
2007-05-21 09:30:00,121.28,121.28,121.265,121.265,1008300000.0
2007-05-21 09:31:00,121.28,121.28,121.27,121.28,1333500012.0
2007-05-21 09:32:00,121.27,121.27,121.27,121.27,1333500012.0
2007-05-21 09:33:00,121.28,121.28,121.27,121.27,1333500012.0
2007-05-21 09:34:00,121.27,121.27,121.255,121.26,1333500012.0
2007-05-21 09:35:00,121.27,121.27,121.26,121.26,1745200031.0
2007-05-21 09:36:00,121.27,121.27,121.26,121.26,1745200031.0
2007-05-21 09:37:00,121.25,121.26,121.25,121.25,1745200031.0
2007-05-21 09:38:00,121.26,121.27,121.25,121.26,1745200031.0
2007-05-21 09:39:00,121.27,121.27,121.26,121.26,1745200031.0
2007-05-21 09:40:00,121.25,121.26,121.25,121.26,1745200031.0
2007-05-21 09:41:00,121.26,121.27,121.255,121.265,1745200031.0
2007-05-21 09:42:00,121.26,121.27,121.26,121.27,1270799989.0
2007-05-21 09:43:00,121.26,121.28,121.26,121.28,1270799989.0
2007-05-21 09:44:00,121.27,121.27,121.26,121.27,1270799989.0
2007-05-21 09:45:00,121.28,121.28,121.27,121.27,1270799989.0
2007-05-21 09:46:00,121.26,121.27,121.26,121.27,1270799989.0
2007-05-21 09:47:00,121.27,121.27,121.255,121.255,1270799989.0
2007-05-21 09:48:00,121.25,121.27,121.25,121.26,1342399983.0
2007-05-21 09:49:00,121.27,121.27,121.255,121.26,1342399983.0
2007-05-21 09:50:00,121.26,121.26,121.255,121.26,807600013.0
2007-05-21 09:51:00,121.27,121.27,121.25,121.26,1066500022.0
2007-05-21 09:52:00,121.26,121.26,121.255,121.26,1066500022.0
2007-05-21 09:53:00,121.27,121.27,121.26,121.26,740000008.0
2007-05-21 09:54:00,121.27,121.27,121.26,121.26,740000008.0
2007-05-21 09:55:00,121.25,121.27,121.25,121.27,740000008.0
2007-05-21 09:56:00,121.26,121.27,121.255,121.26,740000008.0
2007-05-21 09:57:00,121.27,121.27,121.26,121.27,411400001.0
2007-05-21 09:58:00,121.27,121.27,121.26,121.27,411400001.0
2007-05-21 09:59:00,121.27,121.28,121.265,121.27,1915200037.0
2007-05-21 10:00:00,121.28,121.29,121.27,121.28,1842799975.0
2007-05-21 10:01:00,121.275,121.29,121.275,121.275,1842799975.0
2007-05-21 10:02:00,121.275,121.29,121.275,121.28,1076800007.0
2007-05-21 10:03:00,121.28,121.28,121.28,121.28,1053900029.0
2007-05-21 10:04:00,121.275,121.28,121.27,121.275,1054200015.0
2007-05-21 10:05:00,121.26,121.28,121.26,121.27,523800000.0
2007-05-21 10:06:00,121.28,121.28,121.27,121.28,523800000.0
2007-05-21 10:07:00,121.28,121.29,121.27,121.28,1225499998.0
2007-05-21 10:08:00,121.28,121.28,121.27,121.27,1225499998.0
2007-05-21 10:09:00,121.28,121.28,121.27,121.28,414800008.0
2007-05-21 10:10:00,121.28,121.28,121.275,121.28,414800008.0
2007-05-21 10:11:00,121.28,121.28,121.28,121.28,456600018.0
2007-05-21 10:12:00,121.28,121.28,121.27,121.28,834300021.0
2007-05-21 10:13:00,121.27,121.28,121.26,121.28,637699996.0
2007-05-21 10:14:00,121.275,121.28,121.27,121.28,637699996.0
2007-05-21 10:15:00,121.28,121.28,121.27,121.28,800100003.0
2007-05-21 10:16:00,121.27,121.29,121.27,121.29,1443600036.0
2007-05-21 10:17:00,121.28,121.29,121.28,121.28,1443600036.0
2007-05-21 10:18:00,121.27,121.29,121.27,121.28,1443600036.0
2007-05-21 10:19:00,121.29,121.31,121.28,121.31,1443600036.0
2007-05-21 10:20:00,121.3,121.31,121.3,121.3,1443600036.0
2007-05-21 10:21:00,121.3,121.31,121.29,121.3,1443600036.0
2007-05-21 10:22:00,121.3,121.31,121.295,121.305,2070900024.0
2007-05-21 10:23:00,121.31,121.31,121.295,121.295,1161999995.0
2007-05-21 10:24:00,121.3,121.3,121.285,121.3,1310300014.0
2007-05-21 10:25:00,121.295,121.3,121.285,121.285,1310299998.0
2007-05-21 10:26:00,121.3,121.31,121.29,121.3,1425200021.0
2007-05-21 10:27:00,121.29,121.3,121.28,121.29,1425200021.0
2007-05-21 10:28:00,121.3,121.3,121.3,121.3,1425200021.0
2007-05-21 10:29:00,121.31,121.31,121.3,121.31,1824999997.0
2007-05-21 10:30:00,121.3,121.31,121.3,121.31,1824999997.0
2007-05-21 10:31:00,121.31,121.31,121.295,121.295,1824999997.0
2007-05-21 10:32:00,121.295,121.31,121.295,121.295,1953800024.0
2007-05-21 10:33:00,121.295,121.31,121.295,121.295,1968500029.0
2007-05-21 10:34:00,121.3,121.3,121.295,121.3,1054199996.0
2007-05-21 10:35:00,121.295,121.3,121.29,121.29,433480011.0
2007-05-21 10:36:00,121.29,121.29,121.28,121.29,618200007.0
2007-05-21 10:37:00,121.29,121.3,121.285,121.3,168200000.0
2007-05-21 10:38:00,121.3,121.3,121.295,121.3,203900000.0
2007-05-21 10:39:00,121.3,121.3,121.285,121.285,429099995.0
2007-05-21 10:40:00,121.29,121.29,121.285,121.29,171000004.0
2007-05-21 10:41:00,121.29,121.3,121.29,121.29,233500000.0
2007-05-21 10:42:00,121.29,121.3,121.285,121.285,940499991.0
2007-05-21 10:43:00,121.285,121.29,121.275,121.275,892699998.0
2007-05-21 10:44:00,121.275,121.29,121.275,121.29,1750100029.0
2007-05-21 10:45:00,121.29,121.29,121.28,121.29,808700012.0
2007-05-21 10:46:00,121.29,121.29,121.28,121.28,615600014.0
2007-05-21 10:47:00,121.28,121.29,121.275,121.275,938199993.0
2007-05-21 10:48:00,121.275,121.28,121.265,121.265,536999995.0
2007-05-21 10:49:00,121.265,121.28,121.265,121.27,711500005.0
2007-05-21 10:50:00,121.27,121.28,121.27,121.28,1602399990.0
2007-05-21 10:51:00,121.28,121.28,121.265,121.265,1052300014.0
2007-05-21 10:52:00,121.27,121.28,121.27,121.27,832799999.0
2007-05-21 10:53:00,121.27,121.28,121.265,121.27,652799996.0
2007-05-21 10:54:00,121.265,121.28,121.265,121.28,1448299984.0
2007-05-21 10:55:00,121.28,121.28,121.27,121.27,1016199995.0
2007-05-21 10:56:00,121.28,121.28,121.27,121.28,450300000.0
2007-05-21 10:57:00,121.28,121.28,121.275,121.28,450300000.0
2007-05-21 10:58:00,121.28,121.28,121.27,121.27,455200000.0
2007-05-21 10:59:00,121.27,121.29,121.27,121.28,1374599990.0
2007-05-21 11:00:00,121.28,121.29,121.28,121.285,745999997.0
2007-05-21 11:01:00,121.29,121.3,121.28,121.28,1426999983.0
2007-05-21 11:02:00,121.29,121.3,121.28,121.29,587799989.0
2007-05-21 11:03:00,121.29,121.29,121.28,121.29,1227099989.0
2007-05-21 11:04:00,121.285,121.295,121.285,121.285,384999993.0
2007-05-21 11:05:00,121.29,121.29,121.285,121.29,69499999.0
2007-05-21 11:06:00,121.29,121.29,121.29,121.29,20799999.0
2007-05-21 11:07:00,121.29,121.29,121.29,121.29,62399997.0
2007-05-21 11:08:00,121.29,121.3,121.29,121.3,212399989.0
2007-05-21 11:09:00,121.3,121.31,121.29,121.31,697300002.0
2007-05-21 11:10:00,121.31,121.31,121.305,121.31,342600002.0
2007-05-21 11:11:00,121.31,121.31,121.305,121.305,453700000.0
2007-05-21 11:12:00,121.305,121.31,121.295,121.3,1217500004.0
2007-05-21 11:13:00,121.3,121.31,121.3,121.305,1398500024.0
2007-05-21 11:14:00,121.31,121.31,121.3,121.31,1605199993.0
2007-05-21 11:15:00,121.31,121.31,121.295,121.305,1745399986.0
2007-05-21 11:16:00,121.3,121.31,121.3,121.31,718700005.0
2007-05-21 11:17:00,121.31,121.31,121.295,121.305,494800004.0
2007-05-21 11:18:00,121.31,121.31,121.295,121.3,643899986.0
2007-05-21 11:19:00,121.3,121.31,121.295,121.305,466700007.0
2007-05-21 11:20:00,121.31,121.31,121.3,121.3,1540100051.0
2007-05-21 11:21:00,121.31,121.31,121.3,121.31,615699978.0
2007-05-21 11:23:00,121.31,121.32,121.31,121.315,615699978.0
2007-05-21 11:24:00,121.32,121.32,121.3,121.31,805699993.0
2007-05-21 11:25:00,121.31,121.31,121.295,121.295,1614700022.0
2007-05-21 11:26:00,121.3,121.3,121.3,121.3,477399972.0
2007-05-21 11:27:00,121.3,121.31,121.295,121.3,1371099995.0
2007-05-21 11:28:00,121.31,121.31,121.295,121.31,2094499978.0
2007-05-21 11:29:00,121.32,121.32,121.31,121.31,729099985.0
2007-05-21 11:30:00,121.305,121.32,121.305,121.31,729099985.0
2007-05-21 11:31:00,121.31,121.325,121.31,121.32,955800008.0
2007-05-21 11:32:00,121.32,121.32,121.305,121.31,1269299987.0
2007-05-21 11:33:00,121.31,121.32,121.31,121.32,1066799980.0
2007-05-21 11:34:00,121.32,121.325,121.31,121.32,753499997.0
2007-05-21 11:35:00,121.32,121.34,121.31,121.33,2118599989.0
2007-05-21 11:36:00,121.34,121.34,121.33,121.33,1052900017.0
2007-05-21 11:37:00,121.34,121.34,121.34,121.34,1052900017.0
2007-05-21 11:38:00,121.34,121.34,121.33,121.33,1195799992.0
2007-05-21 11:39:00,121.33,121.34,121.33,121.34,694199981.0
2007-05-21 11:40:00,121.34,121.34,121.33,121.34,835800009.0
2007-05-21 11:41:00,121.34,121.36,121.335,121.345,1699499992.0
2007-05-21 11:42:00,121.345,121.35,121.335,121.35,2136100014.0
2007-05-21 11:43:00,121.345,121.35,121.34,121.35,469900009.0
2007-05-21 11:44:00,121.345,121.35,121.34,121.345,253800002.0
2007-05-21 11:45:00,121.35,121.35,121.345,121.35,166000000.0
2007-05-21 11:46:00,121.36,121.37,121.34,121.35,446199997.0
2007-05-21 11:47:00,121.36,121.38,121.35,121.37,446199997.0
2007-05-21 11:48:00,121.38,121.38,121.37,121.38,446199997.0
2007-05-21 11:49:00,121.37,121.38,121.37,121.38,446199997.0
2007-05-21 11:50:00,121.39,121.39,121.37,121.37,446199997.0
2007-05-21 11:51:00,121.36,121.37,121.36,121.36,446199997.0
2007-05-21 11:52:00,121.37,121.37,121.35,121.35,446199997.0
2007-05-21 11:53:00,121.36,121.36,121.35,121.36,446199997.0
2007-05-21 11:54:00,121.355,121.36,121.355,121.355,446199997.0
2007-05-21 11:55:00,121.36,121.365,121.355,121.365,1473699997.0
2007-05-21 11:56:00,121.36,121.37,121.36,121.36,1688400020.0
2007-05-21 11:57:00,121.36,121.365,121.35,121.355,1688400020.0
2007-05-21 11:58:00,121.355,121.36,121.345,121.355,1682800014.0
2007-05-21 11:59:00,121.355,121.36,121.345,121.35,1426500015.0
2007-05-21 12:00:00,121.35,121.35,121.34,121.34,629299996.0
2007-05-21 12:01:00,121.34,121.35,121.34,121.345,1122600007.0
2007-05-21 12:02:00,121.35,121.35,121.35,121.35,1372599983.0
2007-05-21 12:03:00,121.34,121.36,121.34,121.34,1372599983.0
2007-05-21 12:04:00,121.345,121.36,121.345,121.345,1372599983.0
2007-05-21 12:05:00,121.35,121.36,121.35,121.36,1722000018.0
2007-05-21 12:06:00,121.35,121.36,121.34,121.34,1722000018.0
2007-05-21 12:07:00,121.35,121.35,121.335,121.34,1722000018.0
2007-05-21 12:08:00,121.34,121.34,121.33,121.33,1695300006.0
2007-05-21 12:10:00,121.33,121.34,121.33,121.335,1274199993.0
2007-05-21 12:11:00,121.33,121.34,121.32,121.33,1334600006.0
2007-05-21 12:12:00,121.32,121.34,121.32,121.33,1334600006.0
2007-05-21 12:13:00,121.34,121.34,121.33,121.34,1334600006.0
2007-05-21 12:14:00,121.33,121.34,121.33,121.34,1334600006.0
2007-05-21 12:15:00,121.34,121.34,121.335,121.34,1334600006.0
2007-05-21 12:16:00,121.33,121.37,121.33,121.37,1853799998.0
2007-05-21 12:17:00,121.36,121.39,121.36,121.38,1853799998.0
2007-05-21 12:18:00,121.39,121.41,121.38,121.4,1853799998.0
2007-05-21 12:19:00,121.395,121.4,121.39,121.395,1853799998.0
2007-05-21 12:20:00,121.39,121.41,121.39,121.41,966900003.0
2007-05-21 12:21:00,121.4,121.42,121.4,121.42,966900003.0
2007-05-21 12:22:00,121.41,121.41,121.4,121.4,966900003.0
2007-05-21 12:23:00,121.41,121.42,121.39,121.4,966900003.0
2007-05-21 12:24:00,121.41,121.42,121.4,121.42,966900003.0
2007-05-21 12:25:00,121.41,121.43,121.41,121.42,966900003.0
2007-05-21 12:26:00,121.42,121.42,121.4,121.405,966900003.0
2007-05-21 12:27:00,121.405,121.42,121.405,121.42,1330799983.0
2007-05-21 12:28:00,121.43,121.43,121.42,121.42,1986800002.0
2007-05-21 12:29:00,121.415,121.44,121.415,121.43,1986800002.0
2007-05-21 12:30:00,121.43,121.44,121.43,121.43,1765599983.0
2007-05-21 12:31:00,121.44,121.44,121.43,121.43,1765599983.0
2007-05-21 12:32:00,121.43,121.43,121.42,121.42,1765599983.0
2007-05-21 12:33:00,121.43,121.44,121.43,121.435,68799999.0
2007-05-21 12:34:00,121.45,121.47,121.45,121.47,1758799998.0
2007-05-21 12:35:00,121.46,121.48,121.46,121.48,1758799998.0
2007-05-21 12:36:00,121.5,121.51,121.49,121.51,1758799998.0
2007-05-21 12:37:00,121.52,121.55,121.52,121.55,1758799998.0
2007-05-21 12:38:00,121.56,121.62,121.55,121.59,1758799998.0
2007-05-21 12:39:00,121.58,121.59,121.56,121.57,1758799998.0
2007-05-21 12:40:00,121.56,121.59,121.56,121.58,1758799998.0
2007-05-21 12:41:00,121.58,121.6,121.57,121.58,1758799998.0
2007-05-21 12:42:00,121.58,121.59,121.56,121.58,1563799999.0
2007-05-21 12:43:00,121.58,121.59,121.55,121.56,1247199989.0
2007-05-21 12:44:00,121.56,121.57,121.55,121.56,2142399980.0
2007-05-21 12:45:00,121.57,121.59,121.57,121.58,2142399980.0
2007-05-21 12:46:00,121.59,121.6,121.58,121.59,1862099987.0
2007-05-21 12:47:00,121.575,121.59,121.575,121.58,1862099987.0
2007-05-21 12:48:00,121.58,121.6,121.56,121.565,1622299981.0
2007-05-21 12:49:00,121.57,121.59,121.56,121.57,2046699975.0
2007-05-21 12:50:00,121.56,121.58,121.56,121.56,2046699975.0
2007-05-21 12:51:00,121.56,121.56,121.54,121.54,2046699975.0
2007-05-21 12:52:00,121.53,121.56,121.52,121.55,1123500001.0
2007-05-21 12:53:00,121.56,121.56,121.54,121.54,1123500001.0
2007-05-21 12:54:00,121.55,121.55,121.53,121.53,1123500001.0
2007-05-21 12:55:00,121.54,121.54,121.53,121.54,1123500001.0
2007-05-21 12:56:00,121.53,121.54,121.53,121.53,1123500001.0
2007-05-21 12:57:00,121.52,121.53,121.5,121.52,1123500001.0
2007-05-21 12:58:00,121.52,121.53,121.52,121.53,1123500001.0
2007-05-21 12:59:00,121.53,121.53,121.52,121.52,865799991.0
2007-05-21 13:00:00,121.53,121.54,121.52,121.54,1113099972.0
2007-05-21 13:01:00,121.53,121.54,121.53,121.53,1113099972.0
2007-05-21 13:02:00,121.54,121.54,121.525,121.535,1685999988.0
2007-05-21 13:03:00,121.535,121.55,121.535,121.54,1611499958.0
2007-05-21 13:04:00,121.54,121.55,121.54,121.54,747999991.0
2007-05-21 13:05:00,121.53,121.57,121.53,121.55,1728399971.0
2007-05-21 13:06:00,121.54,121.56,121.54,121.56,1728399971.0
2007-05-21 13:07:00,121.55,121.58,121.55,121.57,1728399971.0
2007-05-21 13:08:00,121.565,121.57,121.565,121.565,111500000.0
2007-05-21 13:09:00,121.57,121.57,121.555,121.56,1100799999.0
2007-05-21 13:10:00,121.56,121.57,121.555,121.565,847899995.0
2007-05-21 13:11:00,121.57,121.58,121.565,121.575,1226900013.0
2007-05-21 13:12:00,121.575,121.59,121.575,121.58,854699991.0
2007-05-21 13:13:00,121.58,121.58,121.57,121.57,797299988.0
2007-05-21 13:14:00,121.57,121.58,121.565,121.57,946699999.0
2007-05-21 13:15:00,121.57,121.58,121.56,121.57,1323700003.0
2007-05-21 13:16:00,121.57,121.58,121.56,121.57,1372400013.0
2007-05-21 13:17:00,121.57,121.58,121.57,121.57,1014399970.0
2007-05-21 13:18:00,121.57,121.57,121.56,121.56,358699999.0
2007-05-21 13:19:00,121.56,121.56,121.55,121.56,528999990.0
2007-05-21 13:20:00,121.56,121.56,121.55,121.55,941599967.0
2007-05-21 13:21:00,121.55,121.56,121.55,121.56,355999991.0
2007-05-21 13:22:00,121.56,121.56,121.54,121.55,1702499966.0
2007-05-21 13:23:00,121.55,121.55,121.54,121.55,1667199943.0
2007-05-21 13:24:00,121.55,121.56,121.55,121.55,372699993.0
2007-05-21 13:25:00,121.55,121.57,121.545,121.545,1290400004.0
2007-05-21 13:26:00,121.55,121.56,121.545,121.55,1168299996.0
2007-05-21 13:27:00,121.55,121.57,121.55,121.555,1611799986.0
2007-05-21 13:28:00,121.56,121.56,121.54,121.56,1196400004.0
2007-05-21 13:29:00,121.56,121.56,121.545,121.56,1196400004.0
2007-05-21 13:30:00,121.56,121.57,121.56,121.57,1115899978.0
2007-05-21 13:31:00,121.57,121.58,121.57,121.57,689999986.0
2007-05-21 13:32:00,121.57,121.58,121.56,121.57,1907899972.0
2007-05-21 13:33:00,121.57,121.58,121.55,121.56,1907899972.0
2007-05-21 13:34:00,121.56,121.57,121.55,121.56,2005299974.0
2007-05-21 13:35:00,121.57,121.57,121.56,121.57,880599981.0
2007-05-21 13:36:00,121.57,121.57,121.555,121.56,969199967.0
2007-05-21 13:37:00,121.56,121.56,121.545,121.56,1717199983.0
2007-05-21 13:38:00,121.55,121.55,121.48,121.51,1528199976.0
2007-05-21 13:39:00,121.5,121.52,121.49,121.5,1528199976.0
2007-05-21 13:40:00,121.49,121.51,121.49,121.5,1528199976.0
2007-05-21 13:41:00,121.5,121.52,121.5,121.51,1528199976.0
2007-05-21 13:42:00,121.5,121.51,121.5,121.5,671700006.0
2007-05-21 13:43:00,121.495,121.5,121.495,121.495,671700006.0
2007-05-21 13:44:00,121.495,121.5,121.48,121.49,1197899985.0
2007-05-21 13:45:00,121.49,121.5,121.49,121.5,191999997.0
2007-05-21 13:46:00,121.5,121.5,121.49,121.49,1403999968.0
2007-05-21 13:47:00,121.48,121.49,121.48,121.49,1162399994.0
2007-05-21 13:48:00,121.49,121.49,121.48,121.48,428600003.0
2007-05-21 13:49:00,121.48,121.49,121.48,121.485,1115200002.0
2007-05-21 13:50:00,121.485,121.485,121.465,121.48,1716300016.0
2007-05-21 13:51:00,121.48,121.5,121.48,121.5,2062200020.0
2007-05-21 13:52:00,121.5,121.515,121.5,121.5,2062200020.0
2007-05-21 13:53:00,121.5,121.5,121.49,121.49,1913100044.0
2007-05-21 13:54:00,121.49,121.49,121.49,121.49,298300009.0
2007-05-21 13:55:00,121.49,121.5,121.485,121.5,998000013.0
2007-05-21 13:56:00,121.5,121.5,121.49,121.495,1787600038.0
2007-05-21 13:57:00,121.495,121.5,121.465,121.475,2140900007.0
2007-05-21 13:58:00,121.475,121.48,121.475,121.48,306700003.0
2007-05-21 13:59:00,121.48,121.495,121.48,121.49,500600006.0
2007-05-21 14:00:00,121.49,121.515,121.49,121.505,1217499984.0
2007-05-21 14:01:00,121.51,121.52,121.505,121.52,999099996.0
2007-05-21 14:02:00,121.52,121.52,121.51,121.51,1048699994.0
2007-05-21 14:03:00,121.51,121.51,121.505,121.505,1048699994.0
2007-05-21 14:04:00,121.51,121.52,121.505,121.51,448500003.0
2007-05-21 14:05:00,121.52,121.53,121.51,121.53,1489700012.0
2007-05-21 14:06:00,121.52,121.53,121.52,121.52,1489700012.0
2007-05-21 14:07:00,121.52,121.525,121.51,121.51,1489700012.0
2007-05-21 14:08:00,121.5,121.5,121.48,121.49,1510000012.0
2007-05-21 14:09:00,121.49,121.52,121.49,121.5,1510000012.0
2007-05-21 14:10:00,121.505,121.52,121.5,121.51,1802000041.0
2007-05-21 14:11:00,121.5,121.51,121.5,121.5,813099986.0
2007-05-21 14:12:00,121.49,121.5,121.48,121.5,813099986.0
2007-05-21 14:13:00,121.51,121.51,121.5,121.51,813099986.0
2007-05-21 14:14:00,121.5,121.51,121.48,121.49,813099986.0
2007-05-21 14:15:00,121.49,121.5,121.485,121.5,813099986.0
2007-05-21 14:16:00,121.5,121.51,121.495,121.5,1485100016.0
2007-05-21 14:17:00,121.5,121.51,121.5,121.5,2087400003.0
2007-05-21 14:18:00,121.48,121.49,121.48,121.48,1690400065.0
2007-05-21 14:19:00,121.48,121.49,121.475,121.48,1690400065.0
2007-05-21 14:20:00,121.49,121.49,121.47,121.48,785200000.0
2007-05-21 14:21:00,121.49,121.5,121.48,121.48,785200000.0
2007-05-21 14:22:00,121.49,121.49,121.47,121.48,785200000.0
2007-05-21 14:23:00,121.47,121.47,121.45,121.46,785200000.0
2007-05-21 14:24:00,121.45,121.46,121.45,121.45,785200000.0
2007-05-21 14:25:00,121.44,121.44,121.43,121.44,785200000.0
2007-05-21 14:26:00,121.45,121.47,121.45,121.46,785200000.0
2007-05-21 14:27:00,121.47,121.47,121.45,121.46,785200000.0
2007-05-21 14:28:00,121.45,121.46,121.44,121.44,785200000.0
2007-05-21 14:29:00,121.45,121.47,121.44,121.47,785200000.0
2007-05-21 14:30:00,121.46,121.48,121.46,121.48,785200000.0
2007-05-21 14:31:00,121.48,121.48,121.47,121.47,785200000.0
2007-05-21 14:32:00,121.47,121.47,121.46,121.46,1796500007.0
2007-05-21 14:33:00,121.46,121.47,121.46,121.47,1800799987.0
2007-05-21 14:35:00,121.465,121.47,121.465,121.47,1575499998.0
2007-05-21 14:36:00,121.47,121.47,121.46,121.47,1083299986.0
2007-05-21 14:37:00,121.47,121.47,121.44,121.44,2078300016.0
2007-05-21 14:38:00,121.45,121.45,121.44,121.44,2132900007.0
2007-05-21 14:39:00,121.435,121.47,121.435,121.47,2132900007.0
2007-05-21 14:40:00,121.46,121.48,121.46,121.47,631800005.0
2007-05-21 14:41:00,121.47,121.47,121.465,121.465,631800005.0
2007-05-21 14:42:00,121.48,121.48,121.47,121.47,544699975.0
2007-05-21 14:43:00,121.47,121.49,121.47,121.48,544699975.0
2007-05-21 14:44:00,121.48,121.5,121.48,121.49,1407599988.0
2007-05-21 14:45:00,121.5,121.52,121.5,121.52,1182600024.0
2007-05-21 14:46:00,121.51,121.51,121.5,121.5,1182600024.0
2007-05-21 14:47:00,121.51,121.51,121.5,121.51,1182600024.0
2007-05-21 14:48:00,121.5,121.51,121.5,121.51,1182600024.0
2007-05-21 14:49:00,121.52,121.52,121.51,121.52,1182600024.0
2007-05-21 14:50:00,121.53,121.54,121.52,121.54,1182600024.0
2007-05-21 14:51:00,121.53,121.54,121.53,121.53,1182600024.0
2007-05-21 14:52:00,121.53,121.53,121.52,121.52,1182600024.0
2007-05-21 14:53:00,121.52,121.52,121.52,121.52,1358600012.0
2007-05-21 14:54:00,121.52,121.53,121.52,121.53,1223200020.0
2007-05-21 14:55:00,121.53,121.53,121.52,121.52,1904000055.0
2007-05-21 14:56:00,121.53,121.53,121.52,121.52,1904000055.0
2007-05-21 14:57:00,121.52,121.53,121.52,121.53,1904000055.0
2007-05-21 14:58:00,121.52,121.53,121.52,121.52,1366100000.0
2007-05-21 14:59:00,121.53,121.53,121.52,121.52,1366100000.0
2007-05-21 15:00:00,121.52,121.53,121.515,121.53,1366100000.0
2007-05-21 15:01:00,121.53,121.54,121.515,121.52,2000100002.0
2007-05-21 15:02:00,121.52,121.53,121.52,121.525,1274499991.0
2007-05-21 15:03:00,121.525,121.53,121.52,121.52,1017799994.0
2007-05-21 15:04:00,121.53,121.53,121.49,121.49,684400005.0
2007-05-21 15:05:00,121.48,121.49,121.46,121.46,684400005.0
2007-05-21 15:06:00,121.45,121.48,121.45,121.48,684400005.0
2007-05-21 15:07:00,121.47,121.49,121.47,121.48,684400005.0
2007-05-21 15:08:00,121.47,121.48,121.47,121.47,684400005.0
2007-05-21 15:09:00,121.48,121.49,121.47,121.48,684400005.0
2007-05-21 15:10:00,121.49,121.51,121.49,121.51,684400005.0
2007-05-21 15:11:00,121.52,121.52,121.49,121.5,684400005.0
2007-05-21 15:12:00,121.51,121.51,121.5,121.5,684400005.0
2007-05-21 15:13:00,121.49,121.51,121.49,121.5,684400005.0
2007-05-21 15:14:00,121.49,121.51,121.49,121.5,684400005.0
2007-05-21 15:15:00,121.51,121.52,121.51,121.51,684400005.0
2007-05-21 15:16:00,121.52,121.53,121.51,121.52,684400005.0
2007-05-21 15:17:00,121.53,121.54,121.52,121.54,1226999981.0
2007-05-21 15:18:00,121.53,121.54,121.52,121.52,1226999981.0
2007-05-21 15:19:00,121.53,121.53,121.52,121.52,1226999981.0
2007-05-21 15:20:00,121.52,121.52,121.505,121.51,1226999981.0
2007-05-21 15:21:00,121.51,121.52,121.51,121.52,1201099965.0
2007-05-21 15:22:00,121.52,121.53,121.515,121.53,1154299967.0
2007-05-21 15:23:00,121.54,121.55,121.53,121.55,1808900008.0
2007-05-21 15:24:00,121.54,121.57,121.54,121.56,1808900008.0
2007-05-21 15:25:00,121.56,121.58,121.55,121.57,1808900008.0
2007-05-21 15:26:00,121.565,121.57,121.555,121.57,1010999992.0
2007-05-21 15:27:00,121.57,121.57,121.56,121.56,768699999.0
2007-05-21 15:28:00,121.56,121.57,121.555,121.555,2011099982.0
2007-05-21 15:29:00,121.56,121.56,121.54,121.54,911200009.0
2007-05-21 15:30:00,121.54,121.55,121.535,121.535,1159300006.0
2007-05-21 15:31:00,121.54,121.54,121.535,121.54,156400001.0
2007-05-21 15:32:00,121.535,121.54,121.535,121.54,138400002.0
2007-05-21 15:33:00,121.535,121.54,121.53,121.53,722199989.0
2007-05-21 15:34:00,121.53,121.53,121.525,121.53,1147699989.0
2007-05-21 15:35:00,121.53,121.53,121.53,121.53,391499996.0
2007-05-21 15:36:00,121.53,121.54,121.525,121.54,451900001.0
2007-05-21 15:37:00,121.53,121.54,121.53,121.54,123699997.0
2007-05-21 15:38:00,121.545,121.55,121.545,121.55,123699997.0
2007-05-21 15:39:00,121.55,121.55,121.54,121.54,1113899989.0
2007-05-21 15:40:00,121.54,121.54,121.525,121.525,472299994.0
2007-05-21 15:41:00,121.53,121.545,121.53,121.54,503199999.0
2007-05-21 15:42:00,121.54,121.55,121.54,121.55,647299994.0
2007-05-21 15:43:00,121.55,121.55,121.545,121.55,379399985.0
2007-05-21 15:44:00,121.55,121.55,121.54,121.54,938099995.0
2007-05-21 15:45:00,121.53,121.54,121.52,121.53,1049799990.0
2007-05-21 15:46:00,121.54,121.54,121.52,121.52,1049799990.0
2007-05-21 15:47:00,121.53,121.53,121.52,121.53,1708800015.0
2007-05-21 15:48:00,121.52,121.53,121.52,121.53,1708800015.0
2007-05-21 15:49:00,121.515,121.53,121.515,121.525,1708800015.0
2007-05-21 15:50:00,121.53,121.54,121.525,121.525,804699993.0
2007-05-21 15:51:00,121.53,121.54,121.525,121.53,1303300003.0
2007-05-21 15:52:00,121.52,121.53,121.51,121.53,1410299992.0
2007-05-21 15:53:00,121.52,121.54,121.52,121.53,1410299992.0
2007-05-21 15:54:00,121.54,121.54,121.53,121.54,1410299992.0
2007-05-21 15:55:00,121.55,121.56,121.55,121.56,1410299992.0
2007-05-21 15:56:00,121.55,121.56,121.55,121.56,1410299992.0
2007-05-21 15:57:00,121.57,121.57,121.56,121.56,1410299992.0
2007-05-21 15:58:00,121.57,121.57,121.55,121.56,1410299992.0
2007-05-21 15:59:00,121.55,121.56,121.53,121.53,1410299992.0
2007-05-21 16:00:00,121.54,121.57,121.54,121.57,1410299992.0
2007-05-21 16:01:00,121.56,121.56,121.56,121.56,1410299992.0
2007-05-21 16:02:00,121.555,121.56,121.555,121.555,1410299992.0
2007-05-21 16:03:00,121.555,121.56,121.555,121.555,1927400002.0
2007-05-21 16:04:00,121.555,121.555,121.555,121.555,1308800001.0
2007-05-21 16:05:00,121.555,121.56,121.555,121.555,439700000.0
2007-05-21 16:06:00,121.555,121.56,121.555,121.555,1001600002.0
2007-05-21 16:07:00,121.555,121.56,121.545,121.555,1391700000.0
2007-05-21 16:08:00,121.555,121.57,121.555,121.565,1539700009.0
2007-05-21 16:09:00,121.57,121.57,121.565,121.565,282000004.0
2007-05-21 16:10:00,121.565,121.565,121.555,121.555,468900001.0
2007-05-21 16:11:00,121.555,121.56,121.555,121.555,648000002.0
2007-05-21 16:12:00,121.555,121.56,121.545,121.55,865600013.0
2007-05-21 16:14:00,121.555,121.56,121.555,121.555,607500004.0
2007-05-21 16:15:00,121.555,121.56,121.555,121.555,780000014.0
2007-05-21 16:16:00,121.55,121.56,121.55,121.56,1750500000.0
2007-05-21 16:17:00,121.57,121.57,121.56,121.57,1750500000.0
2007-05-21 16:18:00,121.56,121.56,121.56,121.56,1750500000.0
2007-05-21 16:19:00,121.55,121.57,121.55,121.55,1750500000.0
2007-05-21 16:20:00,121.555,121.565,121.545,121.555,1750500000.0
2007-05-21 16:22:00,121.55,121.56,121.55,121.56,1942299964.0
2007-05-21 16:23:00,121.55,121.55,121.55,121.55,1942299964.0
2007-05-21 16:24:00,121.55,121.555,121.545,121.545,1942299964.0
2007-05-21 16:25:00,121.545,121.55,121.545,121.545,1076399985.0
2007-05-21 16:27:00,121.56,121.56,121.56,121.56,1914800016.0
2007-05-21 16:28:00,121.55,121.56,121.55,121.55,1914800016.0
2007-05-21 16:29:00,121.56,121.56,121.55,121.55,1914800016.0
2007-05-21 16:30:00,121.56,121.57,121.56,121.57,1914800016.0
2007-05-21 16:31:00,121.55,121.56,121.55,121.56,1914800016.0
2007-05-21 16:32:00,121.57,121.57,121.56,121.57,1914800016.0
2007-05-21 16:33:00,121.565,121.57,121.555,121.565,1914800016.0
2007-05-21 16:34:00,121.58,121.58,121.57,121.58,1698199990.0
2007-05-21 16:35:00,121.57,121.59,121.57,121.58,1698199990.0
2007-05-21 16:36:00,121.585,121.585,121.575,121.575,1698199990.0
2007-05-21 16:37:00,121.575,121.585,121.575,121.575,1483999968.0
2007-05-21 16:38:00,121.575,121.58,121.575,121.575,616800005.0
2007-05-21 16:39:00,121.575,121.59,121.575,121.585,1521900006.0
2007-05-21 16:40:00,121.58,121.59,121.56,121.57,1439200028.0
2007-05-21 16:41:00,121.56,121.57,121.52,121.52,1439200028.0
2007-05-21 16:42:00,121.51,121.54,121.51,121.54,1439200028.0
2007-05-21 16:43:00,121.535,121.545,121.535,121.545,1439200028.0
2007-05-21 16:44:00,121.56,121.56,121.54,121.55,1852399998.0
2007-05-21 16:45:00,121.54,121.56,121.53,121.56,1852399998.0
2007-05-21 16:46:00,121.55,121.56,121.54,121.55,1852399998.0
2007-05-21 16:47:00,121.54,121.55,121.53,121.53,1852399998.0
2007-05-21 16:48:00,121.54,121.55,121.52,121.54,1852399998.0
2007-05-21 16:49:00,121.53,121.54,121.53,121.53,1852399998.0
2007-05-21 16:50:00,121.54,121.55,121.54,121.55,1852399998.0
2007-05-21 16:51:00,121.54,121.56,121.54,121.56,1852399998.0
2007-05-21 16:52:00,121.555,121.56,121.55,121.55,1852399998.0
2007-05-21 16:53:00,121.53,121.54,121.53,121.54,719299997.0
2007-05-21 16:54:00,121.55,121.56,121.55,121.56,719299997.0
2007-05-21 16:55:00,121.57,121.57,121.56,121.56,719299997.0
2007-05-21 16:56:00,121.56,121.565,121.56,121.565,719299997.0
2007-05-21 16:57:00,121.565,121.57,121.55,121.56,1066900008.0
2007-05-21 16:59:00,121.57,121.59,121.57,121.59,1528100009.0
2007-05-21 17:00:00,121.58,121.59,121.58,121.58,1528100009.0
2007-05-21 17:01:00,121.56,121.59,121.56,121.59,1528100009.0
2007-05-21 17:02:00,121.58,121.58,121.57,121.58,1528100009.0
2007-05-21 17:03:00,121.575,121.58,121.565,121.565,1528100009.0
2007-05-21 17:04:00,121.56,121.57,121.56,121.57,2006400012.0
2007-05-21 17:05:00,121.57,121.58,121.565,121.575,2006400012.0
2007-05-21 17:06:00,121.575,121.575,121.565,121.565,1650699996.0
2007-05-21 17:07:00,121.565,121.575,121.565,121.575,1468800013.0
2007-05-21 17:08:00,121.575,121.585,121.575,121.575,1104799996.0
2007-05-21 17:09:00,121.575,121.575,121.565,121.565,1381900011.0
2007-05-21 17:10:00,121.56,121.575,121.56,121.575,1782600006.0
2007-05-21 17:11:00,121.575,121.575,121.56,121.575,1179300008.0
2007-05-21 17:12:00,121.575,121.58,121.575,121.575,780000010.0
2007-05-21 17:13:00,121.59,121.59,121.58,121.59,614299985.0
2007-05-21 17:14:00,121.585,121.59,121.585,121.585,614299985.0
2007-05-21 17:15:00,121.6,121.61,121.59,121.6,1420600008.0
2007-05-21 17:16:00,121.61,121.62,121.6,121.61,1420600008.0
2007-05-21 17:17:00,121.61,121.61,121.575,121.575,1420600008.0
2007-05-21 17:18:00,121.58,121.59,121.57,121.58,1199100005.0
2007-05-21 17:19:00,121.58,121.58,121.57,121.575,1581500005.0
2007-05-21 17:20:00,121.575,121.59,121.57,121.58,1660100012.0
2007-05-21 17:21:00,121.58,121.61,121.58,121.61,1589799987.0
2007-05-21 17:22:00,121.61,121.61,121.6,121.6,628200003.0
2007-05-21 17:23:00,121.6,121.61,121.59,121.59,1398400006.0
2007-05-21 17:24:00,121.59,121.59,121.575,121.59,1556200000.0
2007-05-21 17:25:00,121.59,121.59,121.575,121.58,1492699996.0
2007-05-21 17:26:00,121.58,121.58,121.56,121.56,622200002.0
2007-05-21 17:27:00,121.56,121.56,121.56,121.56,1174399995.0
2007-05-21 17:28:00,121.56,121.56,121.555,121.56,626100005.0
2007-05-21 17:29:00,121.56,121.57,121.555,121.565,410000003.0
2007-05-21 17:30:00,121.565,121.57,121.555,121.555,442100003.0
2007-05-21 17:31:00,121.55,121.56,121.55,121.56,1046699996.0
2007-05-21 17:32:00,121.565,121.575,121.56,121.575,1046699996.0
2007-05-21 17:33:00,121.58,121.58,121.565,121.565,547800009.0
2007-05-21 17:34:00,121.57,121.58,121.57,121.575,911800007.0
2007-05-21 17:35:00,121.58,121.58,121.565,121.57,1411900009.0
2007-05-21 17:36:00,121.59,121.6,121.59,121.59,1539700033.0
2007-05-21 17:37:00,121.59,121.59,121.58,121.58,1539700033.0
2007-05-21 17:38:00,121.58,121.58,121.57,121.57,1405100015.0
2007-05-21 17:39:00,121.57,121.59,121.57,121.59,1286800011.0
2007-05-21 17:40:00,121.59,121.6,121.58,121.595,2092500004.0
2007-05-21 17:41:00,121.595,121.61,121.59,121.6,1601500011.0
2007-05-21 17:42:00,121.6,121.61,121.595,121.6,1004699987.0
2007-05-21 17:43:00,121.595,121.605,121.595,121.595,379700002.0
2007-05-21 17:44:00,121.6,121.61,121.6,121.61,1010300014.0
2007-05-21 17:45:00,121.61,121.62,121.61,121.61,537800008.0
2007-05-21 17:46:00,121.61,121.61,121.6,121.61,1394499998.0
2007-05-21 17:47:00,121.61,121.61,121.595,121.6,427299996.0
2007-05-21 17:48:00,121.6,121.61,121.6,121.605,774200007.0
2007-05-21 17:49:00,121.605,121.61,121.605,121.605,198399999.0
2007-05-21 17:50:00,121.605,121.61,121.6,121.6,992799998.0
2007-05-21 17:51:00,121.6,121.6,121.585,121.59,1053599998.0
2007-05-21 17:52:00,121.59,121.6,121.59,121.59,1042800002.0
2007-05-21 17:53:00,121.59,121.605,121.59,121.6,1191399995.0
2007-05-21 17:54:00,121.6,121.61,121.575,121.58,1513199990.0
2007-05-21 17:55:00,121.575,121.58,121.57,121.58,695500002.0
2007-05-21 17:56:00,121.58,121.58,121.575,121.575,787400000.0
2007-05-21 17:57:00,121.575,121.58,121.575,121.575,274400001.0
2007-05-21 17:58:00,121.58,121.58,121.56,121.56,170899996.0
2007-05-21 17:59:00,121.57,121.57,121.565,121.565,170899996.0
2007-05-21 18:00:00,121.55,121.56,121.55,121.55,1012300013.0
2007-05-21 18:01:00,121.56,121.56,121.56,121.56,1012300013.0
2007-05-21 18:02:00,121.55,121.56,121.55,121.55,1012300013.0
2007-05-21 18:03:00,121.55,121.56,121.55,121.55,1012300013.0
2007-05-21 18:04:00,121.55,121.56,121.545,121.55,1565999994.0
2007-05-21 18:05:00,121.55,121.55,121.545,121.545,1108399983.0
2007-05-21 18:06:00,121.54,121.54,121.52,121.54,1852000025.0
2007-05-21 18:07:00,121.53,121.54,121.52,121.52,1852000025.0
2007-05-21 18:08:00,121.53,121.53,121.51,121.53,1852000025.0
2007-05-21 18:09:00,121.525,121.53,121.515,121.515,1852000025.0
2007-05-21 18:10:00,121.53,121.53,121.52,121.52,2076399993.0
2007-05-21 18:11:00,121.53,121.53,121.52,121.52,2076399993.0
2007-05-21 18:12:00,121.53,121.53,121.52,121.52,2076399993.0
2007-05-21 18:13:00,121.53,121.54,121.53,121.53,2076399993.0
2007-05-21 18:14:00,121.54,121.56,121.53,121.56,2076399993.0
2007-05-21 18:15:00,121.55,121.59,121.55,121.58,2076399993.0
2007-05-21 18:16:00,121.595,121.6,121.57,121.58,2076399993.0
2007-05-21 18:17:00,121.58,121.59,121.58,121.58,1063400003.0
2007-05-21 18:18:00,121.57,121.58,121.56,121.56,380299995.0
2007-05-21 18:20:00,121.56,121.56,121.555,121.555,380299995.0
2007-05-21 18:21:00,121.555,121.59,121.555,121.58,1502100005.0
2007-05-21 18:22:00,121.58,121.6,121.58,121.6,1719600001.0
2007-05-21 18:23:00,121.595,121.6,121.585,121.59,1418399991.0
2007-05-21 18:24:00,121.59,121.59,121.565,121.565,1170199999.0
2007-05-21 18:25:00,121.565,121.58,121.565,121.575,285399993.0
2007-05-21 18:26:00,121.575,121.59,121.575,121.59,689700002.0
2007-05-21 18:27:00,121.58,121.59,121.58,121.59,345300001.0
2007-05-21 18:28:00,121.59,121.59,121.575,121.575,345300001.0
2007-05-21 18:29:00,121.58,121.58,121.565,121.57,355300003.0
2007-05-21 18:30:00,121.57,121.57,121.565,121.57,178600001.0
2007-05-21 18:31:00,121.57,121.58,121.56,121.58,1132400013.0
2007-05-21 18:32:00,121.58,121.59,121.57,121.59,965200012.0
2007-05-21 18:33:00,121.59,121.59,121.58,121.59,650800000.0
2007-05-21 18:34:00,121.59,121.6,121.59,121.6,650800000.0
2007-05-21 18:35:00,121.6,121.61,121.6,121.61,868300002.0
2007-05-21 18:36:00,121.61,121.62,121.605,121.605,913800009.0
2007-05-21 18:37:00,121.61,121.61,121.61,121.61,117400002.0
2007-05-21 18:38:00,121.61,121.61,121.61,121.61,995400020.0
2007-05-21 18:39:00,121.61,121.62,121.61,121.61,762900010.0
2007-05-21 18:40:00,121.61,121.625,121.61,121.62,562400000.0
2007-05-21 18:41:00,121.62,121.63,121.61,121.61,1282999992.0
2007-05-21 18:42:00,121.61,121.61,121.6,121.6,986599991.0
2007-05-21 18:43:00,121.6,121.6,121.58,121.58,1897999988.0
2007-05-21 18:44:00,121.58,121.59,121.58,121.59,872299982.0
2007-05-21 18:45:00,121.59,121.59,121.58,121.59,837499995.0
2007-05-21 18:46:00,121.59,121.6,121.59,121.59,980700003.0
2007-05-21 18:47:00,121.59,121.59,121.59,121.59,322399997.0
2007-05-21 18:48:00,121.59,121.6,121.585,121.6,1362299999.0
2007-05-21 18:49:00,121.595,121.6,121.59,121.59,1622099997.0
2007-05-21 18:50:00,121.59,121.59,121.58,121.58,1824899996.0
2007-05-21 18:51:00,121.58,121.59,121.57,121.57,958100013.0
2007-05-21 18:52:00,121.57,121.59,121.57,121.58,1364100009.0
2007-05-21 18:53:00,121.57,121.57,121.56,121.57,1911300011.0
2007-05-21 18:54:00,121.55,121.55,121.54,121.55,1911300011.0
2007-05-21 18:55:00,121.55,121.55,121.525,121.545,1911300011.0
2007-05-21 18:56:00,121.545,121.56,121.535,121.55,543000001.0
2007-05-21 18:57:00,121.55,121.55,121.54,121.545,346000000.0
2007-05-21 18:58:00,121.545,121.55,121.545,121.55,105600000.0
2007-05-21 18:59:00,121.55,121.55,121.54,121.54,187999999.0
2007-05-21 19:00:00,121.54,121.55,121.54,121.55,1156700006.0
2007-05-21 19:01:00,121.55,121.55,121.54,121.54,554900003.0
2007-05-21 19:02:00,121.54,121.55,121.535,121.535,371799998.0
2007-05-21 19:03:00,121.535,121.55,121.535,121.55,352500001.0
2007-05-21 19:04:00,121.55,121.55,121.55,121.55,196000000.0
2007-05-21 19:05:00,121.55,121.55,121.515,121.525,1713300025.0
2007-05-21 19:06:00,121.525,121.53,121.515,121.525,1185499990.0
2007-05-21 19:07:00,121.53,121.53,121.515,121.52,1744299980.0
2007-05-21 19:08:00,121.53,121.55,121.53,121.54,2131899990.0
2007-05-21 19:09:00,121.54,121.55,121.525,121.54,2131899990.0
2007-05-21 19:10:00,121.53,121.54,121.525,121.525,1747800016.0
2007-05-21 19:11:00,121.52,121.55,121.52,121.54,1283500001.0
2007-05-21 19:12:00,121.545,121.56,121.545,121.55,1283500001.0
2007-05-21 19:13:00,121.55,121.56,121.55,121.55,183999997.0
2007-05-21 19:14:00,121.55,121.56,121.54,121.56,1248899997.0
2007-05-21 19:15:00,121.56,121.56,121.55,121.56,729299992.0
2007-05-21 19:16:00,121.555,121.56,121.545,121.55,1385099980.0
2007-05-21 19:17:00,121.55,121.55,121.535,121.535,651900002.0
2007-05-21 19:18:00,121.54,121.55,121.525,121.53,1627899999.0
2007-05-21 19:19:00,121.53,121.54,121.525,121.53,674599993.0
2007-05-21 19:20:00,121.53,121.54,121.525,121.54,905899996.0
2007-05-21 19:21:00,121.535,121.55,121.535,121.55,264799994.0
2007-05-21 19:22:00,121.55,121.56,121.55,121.55,88000000.0
2007-05-21 19:23:00,121.55,121.55,121.55,121.55,674500003.0
2007-05-21 19:24:00,121.55,121.55,121.545,121.545,162499998.0
2007-05-21 19:26:00,121.55,121.55,121.55,121.55,56799999.0
2007-05-21 19:27:00,121.545,121.55,121.535,121.54,438700002.0
2007-05-21 19:28:00,121.54,121.54,121.54,121.54,79200000.0
2007-05-21 19:29:00,121.54,121.55,121.54,121.55,527100002.0
2007-05-21 19:30:00,121.55,121.55,121.55,121.55,180000000.0
2007-05-21 19:31:00,121.55,121.55,121.535,121.535,674400004.0
2007-05-21 19:32:00,121.535,121.54,121.535,121.54,230299999.0
2007-05-21 19:33:00,121.54,121.55,121.54,121.545,457500012.0
2007-05-21 19:34:00,121.545,121.55,121.545,121.55,490400000.0
2007-05-21 19:35:00,121.55,121.55,121.55,121.55,444000000.0
2007-05-21 19:36:00,121.55,121.55,121.55,121.55,96000000.0
2007-05-21 19:37:00,121.55,121.55,121.54,121.54,227500007.0
2007-05-21 19:38:00,121.54,121.545,121.54,121.545,242199996.0
2007-05-21 19:39:00,121.54,121.545,121.535,121.54,141499998.0
2007-05-21 19:40:00,121.54,121.54,121.535,121.54,20000000.0
2007-05-21 19:41:00,121.535,121.545,121.525,121.525,449400005.0
2007-05-21 19:42:00,121.525,121.54,121.515,121.52,639899996.0
2007-05-21 19:43:00,121.515,121.515,121.515,121.515,73600000.0
2007-05-21 19:44:00,121.52,121.52,121.495,121.495,503499998.0
2007-05-21 19:45:00,121.495,121.51,121.495,121.505,405300005.0
2007-05-21 19:46:00,121.505,121.51,121.495,121.505,624100006.0
2007-05-21 19:47:00,121.51,121.51,121.495,121.5,1529600008.0
2007-05-21 19:48:00,121.5,121.51,121.495,121.495,539999995.0
2007-05-21 19:49:00,121.51,121.51,121.49,121.49,947500005.0
2007-05-21 19:50:00,121.49,121.495,121.475,121.475,947500005.0
2007-05-21 19:51:00,121.475,121.48,121.465,121.465,913500007.0
2007-05-21 19:52:00,121.465,121.48,121.465,121.48,361700001.0
2007-05-21 19:53:00,121.48,121.48,121.475,121.48,128799997.0
2007-05-21 19:54:00,121.475,121.48,121.47,121.47,111200000.0
2007-05-21 19:55:00,121.47,121.47,121.465,121.465,116000000.0
2007-05-21 19:56:00,121.47,121.47,121.455,121.46,691899990.0
2007-05-21 19:57:00,121.46,121.47,121.46,121.47,1014599986.0
2007-05-21 19:58:00,121.47,121.48,121.47,121.475,307999996.0
2007-05-21 19:59:00,121.475,121.48,121.475,121.48,700500004.0
2007-05-21 20:00:00,121.48,121.48,121.48,121.48,822100004.0
2007-05-21 20:01:00,121.48,121.48,121.475,121.48,634600001.0
2007-05-21 20:02:00,121.48,121.48,121.47,121.47,510699994.0
2007-05-21 20:03:00,121.47,121.47,121.47,121.47,601999985.0
2007-05-21 20:04:00,121.47,121.47,121.465,121.465,207200006.0
2007-05-21 20:05:00,121.47,121.47,121.47,121.47,209200001.0
2007-05-21 20:06:00,121.46,121.47,121.45,121.46,1372099969.0
2007-05-21 20:08:00,121.455,121.465,121.45,121.45,1372099969.0
2007-05-21 20:09:00,121.445,121.46,121.445,121.46,1025499991.0
2007-05-21 20:10:00,121.46,121.46,121.46,121.46,321399995.0
2007-05-21 20:11:00,121.46,121.46,121.455,121.46,762599994.0
2007-05-21 20:12:00,121.46,121.46,121.445,121.46,896799987.0
2007-05-21 20:13:00,121.45,121.46,121.45,121.46,529200000.0
2007-05-21 20:14:00,121.46,121.46,121.44,121.44,775100002.0
2007-05-21 20:15:00,121.44,121.45,121.43,121.45,417899999.0
2007-05-21 20:16:00,121.45,121.45,121.45,121.45,62400000.0
2007-05-21 20:17:00,121.46,121.47,121.46,121.46,1788699988.0
2007-05-21 20:18:00,121.46,121.47,121.46,121.47,1788699988.0
2007-05-21 20:19:00,121.47,121.47,121.45,121.45,1958299990.0
2007-05-21 20:20:00,121.45,121.45,121.43,121.43,957299990.0
2007-05-21 20:21:00,121.44,121.46,121.44,121.46,1090900017.0
2007-05-21 20:22:00,121.455,121.46,121.45,121.46,1090900017.0
2007-05-21 20:23:00,121.46,121.46,121.45,121.45,500300000.0
2007-05-21 20:24:00,121.46,121.46,121.445,121.445,1163900003.0
2007-05-21 20:25:00,121.45,121.45,121.45,121.45,171600001.0
2007-05-21 20:26:00,121.445,121.45,121.44,121.44,114000002.0
2007-05-21 20:27:00,121.44,121.445,121.425,121.445,2119400025.0
2007-05-21 20:28:00,121.44,121.45,121.44,121.45,165800001.0
2007-05-21 20:29:00,121.45,121.46,121.45,121.45,914100014.0
2007-05-21 20:30:00,121.445,121.45,121.445,121.45,401699995.0
2007-05-21 20:31:00,121.45,121.46,121.45,121.45,1495100021.0
2007-05-21 20:32:00,121.45,121.45,121.445,121.45,534899987.0
2007-05-21 20:33:00,121.45,121.45,121.45,121.45,114800004.0
2007-05-21 20:34:00,121.45,121.45,121.445,121.445,114099997.0
2007-05-21 20:35:00,121.45,121.46,121.45,121.46,361300004.0
2007-05-21 20:36:00,121.46,121.46,121.45,121.45,161600001.0
2007-05-21 20:37:00,121.45,121.45,121.45,121.45,26400000.0
2007-05-21 20:38:00,121.46,121.46,121.445,121.45,708699999.0
2007-05-21 20:39:00,121.45,121.46,121.45,121.45,976200005.0
2007-05-21 20:40:00,121.45,121.46,121.45,121.46,283400003.0
2007-05-21 20:41:00,121.46,121.46,121.455,121.455,192899997.0
2007-05-21 20:42:00,121.46,121.46,121.45,121.45,1071300004.0
2007-05-21 20:43:00,121.45,121.46,121.45,121.45,801299986.0
2007-05-21 20:46:00,121.46,121.46,121.45,121.45,416600011.0
2007-05-21 20:47:00,121.45,121.45,121.445,121.445,206200000.0
2007-05-21 20:48:00,121.445,121.45,121.445,121.45,68000001.0
2007-05-21 20:50:00,121.45,121.45,121.44,121.44,464899999.0
2007-05-21 20:51:00,121.44,121.44,121.43,121.43,896000000.0
2007-05-21 20:52:00,121.43,121.44,121.425,121.44,836399996.0
2007-05-21 20:53:00,121.44,121.44,121.43,121.43,1500799999.0
2007-05-21 20:54:00,121.43,121.44,121.425,121.425,776100005.0
2007-05-21 20:55:00,121.43,121.45,121.43,121.445,596299998.0
2007-05-21 20:56:00,121.445,121.46,121.44,121.445,1613600002.0
2007-05-21 20:57:00,121.445,121.47,121.445,121.46,2036000015.0
2007-05-21 20:58:00,121.46,121.46,121.445,121.445,934800008.0
2007-05-21 20:59:00,121.45,121.465,121.44,121.46,773999998.0
2007-05-21 21:00:00,121.46,121.465,121.45,121.455,819900006.0
2007-05-21 21:01:00,121.46,121.46,121.455,121.46,342900000.0
2007-05-21 21:02:00,121.46,121.46,121.455,121.46,146700000.0
2007-05-21 21:03:00,121.46,121.46,121.44,121.44,1097600011.0
2007-05-21 21:04:00,121.44,121.45,121.44,121.44,753199998.0
2007-05-21 21:05:00,121.44,121.45,121.43,121.43,969699999.0
2007-05-21 21:06:00,121.44,121.44,121.41,121.41,2112200030.0
2007-05-21 21:07:00,121.41,121.415,121.41,121.41,2112200030.0
2007-05-21 21:08:00,121.41,121.41,121.405,121.405,747900020.0
2007-05-21 21:09:00,121.41,121.415,121.39,121.39,1410200001.0
2007-05-21 21:10:00,121.38,121.4,121.38,121.39,1394299984.0
2007-05-21 21:11:00,121.39,121.4,121.39,121.4,1394299984.0
2007-05-21 21:12:00,121.4,121.41,121.395,121.4,1591400035.0
2007-05-21 21:13:00,121.395,121.4,121.395,121.4,210500002.0
2007-05-21 21:14:00,121.41,121.41,121.4,121.41,2030899994.0
2007-05-21 21:15:00,121.41,121.42,121.405,121.415,2030899994.0
2007-05-21 21:16:00,121.42,121.42,121.42,121.42,587200016.0
2007-05-21 21:17:00,121.42,121.42,121.4,121.4,997900018.0
2007-05-21 21:18:00,121.41,121.41,121.41,121.41,36700001.0
2007-05-21 21:19:00,121.41,121.41,121.41,121.41,185000000.0
2007-05-21 21:20:00,121.41,121.42,121.41,121.42,850299999.0
2007-05-21 21:21:00,121.42,121.44,121.41,121.43,2086599976.0
2007-05-21 21:22:00,121.44,121.44,121.43,121.43,1342100012.0
2007-05-21 21:23:00,121.44,121.44,121.43,121.43,529300001.0
2007-05-21 21:24:00,121.425,121.44,121.425,121.44,529300001.0
2007-05-21 21:25:00,121.44,121.44,121.43,121.43,580500005.0
2007-05-21 21:26:00,121.43,121.43,121.43,121.43,568600013.0
2007-05-21 21:27:00,121.43,121.43,121.41,121.41,1028200021.0
2007-05-21 21:28:00,121.41,121.42,121.4,121.4,1219699984.0
2007-05-21 21:29:00,121.39,121.4,121.39,121.39,1011800006.0
2007-05-21 21:30:00,121.39,121.4,121.39,121.4,763999999.0
2007-05-21 21:31:00,121.4,121.4,121.39,121.4,763999999.0
2007-05-21 21:32:00,121.4,121.4,121.39,121.39,432299998.0
2007-05-21 21:33:00,121.4,121.4,121.39,121.39,378500000.0
2007-05-21 21:34:00,121.39,121.41,121.39,121.41,653499998.0
2007-05-21 21:35:00,121.41,121.41,121.41,121.41,551000004.0
2007-05-21 21:36:00,121.41,121.42,121.4,121.4,654800012.0
2007-05-21 21:37:00,121.4,121.4,121.4,121.4,72000000.0
2007-05-21 21:38:00,121.4,121.4,121.385,121.385,797200005.0
2007-05-21 21:39:00,121.39,121.39,121.385,121.39,884100009.0
2007-05-21 21:40:00,121.4,121.4,121.4,121.4,581300007.0
2007-05-21 21:41:00,121.4,121.41,121.395,121.41,958000005.0
2007-05-21 21:42:00,121.4,121.42,121.4,121.42,1591400023.0
2007-05-21 21:43:00,121.42,121.44,121.42,121.43,1547299996.0
2007-05-21 21:44:00,121.43,121.44,121.43,121.44,214399999.0
2007-05-21 21:46:00,121.44,121.45,121.44,121.44,1187100019.0
2007-05-21 21:47:00,121.44,121.45,121.44,121.44,1115800019.0
2007-05-21 21:48:00,121.44,121.45,121.44,121.45,851300019.0
2007-05-21 21:49:00,121.45,121.45,121.44,121.44,1008600009.0
2007-05-21 21:50:00,121.435,121.45,121.435,121.44,1070400020.0
2007-05-21 21:51:00,121.44,121.45,121.43,121.43,1160300021.0
2007-05-21 21:52:00,121.43,121.43,121.42,121.43,1156400008.0
2007-05-21 21:53:00,121.43,121.43,121.43,121.43,300299995.0
2007-05-21 21:54:00,121.43,121.43,121.43,121.43,433000009.0
2007-05-21 21:55:00,121.43,121.43,121.43,121.43,1826200030.0
2007-05-21 21:56:00,121.43,121.45,121.425,121.43,1755600004.0
2007-05-21 21:57:00,121.42,121.42,121.41,121.41,1972800003.0
2007-05-21 21:58:00,121.41,121.42,121.405,121.42,1972800003.0
2007-05-21 21:59:00,121.42,121.44,121.42,121.44,813800019.0
2007-05-21 22:00:00,121.44,121.44,121.425,121.435,407399987.0
2007-05-21 22:01:00,121.435,121.44,121.435,121.435,383499995.0
2007-05-21 22:03:00,121.44,121.45,121.44,121.45,24499999.0
2007-05-21 22:04:00,121.44,121.45,121.44,121.445,588599988.0
2007-05-21 22:05:00,121.45,121.45,121.44,121.45,683107996.0
2007-05-21 22:06:00,121.45,121.45,121.45,121.45,0.0
2007-05-21 22:07:00,121.45,121.45,121.44,121.44,166499993.0
2007-05-21 22:08:00,121.44,121.45,121.435,121.45,335400001.0
2007-05-21 22:09:00,121.45,121.45,121.44,121.44,179599999.0
2007-05-21 22:10:00,121.44,121.45,121.44,121.45,167399997.0
2007-05-21 22:11:00,121.45,121.45,121.44,121.44,241999998.0
2007-05-21 22:12:00,121.44,121.44,121.435,121.44,1345499995.0
2007-05-21 22:13:00,121.44,121.44,121.44,121.44,726400002.0
2007-05-21 22:14:00,121.44,121.45,121.435,121.435,1040499998.0
2007-05-21 22:15:00,121.44,121.44,121.44,121.44,383999989.0
2007-05-21 22:16:00,121.44,121.45,121.44,121.44,419600004.0
2007-05-21 22:17:00,121.44,121.45,121.435,121.45,117999999.0
2007-05-21 22:18:00,121.45,121.45,121.45,121.45,137599996.0
2007-05-21 22:19:00,121.45,121.45,121.45,121.45,135700001.0
2007-05-21 22:20:00,121.45,121.47,121.45,121.46,1302299997.0
2007-05-21 22:21:00,121.46,121.46,121.455,121.455,421099999.0
2007-05-21 22:22:00,121.46,121.47,121.455,121.46,670399995.0
2007-05-21 22:23:00,121.46,121.46,121.46,121.46,325200006.0
2007-05-21 22:25:00,121.46,121.46,121.46,121.46,26400000.0
2007-05-21 22:27:00,121.46,121.46,121.46,121.46,50400000.0
2007-05-21 22:28:00,121.46,121.46,121.46,121.46,24000000.0
2007-05-21 22:29:00,121.47,121.47,121.47,121.47,100000.0
2007-05-21 22:30:00,121.47,121.47,121.47,121.47,700000.0
2007-05-21 22:31:00,121.46,121.46,121.46,121.46,20799999.0
2007-05-21 22:34:00,121.465,121.465,121.46,121.46,66500000.0
2007-05-21 22:35:00,121.46,121.46,121.46,121.46,41599998.0
2007-05-21 22:36:00,121.46,121.46,121.46,121.46,875899958.0
2007-05-21 22:37:00,121.455,121.46,121.455,121.455,318299988.0
2007-05-21 22:38:00,121.455,121.46,121.445,121.46,347599993.0
2007-05-21 22:39:00,121.45,121.45,121.45,121.45,51500001.0
2007-05-21 22:40:00,121.46,121.46,121.45,121.45,532100000.0
2007-05-21 22:41:00,121.45,121.46,121.445,121.45,873600006.0
2007-05-21 22:42:00,121.45,121.45,121.445,121.445,482000000.0
2007-05-21 22:43:00,121.45,121.46,121.45,121.45,584400005.0
2007-05-21 22:44:00,121.45,121.45,121.45,121.45,207500005.0
2007-05-21 22:45:00,121.45,121.45,121.445,121.45,319199998.0
2007-05-21 22:46:00,121.45,121.46,121.45,121.46,213899999.0
2007-05-21 22:47:00,121.46,121.47,121.455,121.465,739000003.0
2007-05-21 22:48:00,121.465,121.47,121.46,121.46,1406199994.0
2007-05-21 22:49:00,121.465,121.48,121.455,121.455,1464500002.0
2007-05-21 22:50:00,121.46,121.46,121.45,121.46,356499992.0
2007-05-21 22:51:00,121.46,121.46,121.46,121.46,83199997.0
2007-05-21 22:52:00,121.46,121.46,121.45,121.46,478999994.0
2007-05-21 22:53:00,121.46,121.46,121.445,121.445,252799999.0
2007-05-21 22:54:00,121.46,121.46,121.45,121.45,333199992.0
2007-05-21 22:55:00,121.46,121.46,121.46,121.46,253900002.0
2007-05-21 22:56:00,121.46,121.46,121.45,121.45,91199997.0
2007-05-21 22:57:00,121.45,121.46,121.45,121.46,716599998.0
2007-05-21 22:58:00,121.46,121.46,121.45,121.45,218500001.0
2007-05-21 22:59:00,121.46,121.46,121.46,121.46,177299993.0
2007-05-21 23:00:00,121.45,121.45,121.45,121.45,86900003.0
2007-05-21 23:01:00,121.45,121.46,121.45,121.46,47900001.0
2007-05-21 23:03:00,121.46,121.47,121.46,121.46,89800000.0
2007-05-21 23:04:00,121.46,121.48,121.46,121.48,326900003.0
2007-05-21 23:05:00,121.48,121.48,121.47,121.48,124499998.0
2007-05-21 23:06:00,121.48,121.48,121.48,121.48,71800000.0
2007-05-21 23:07:00,121.48,121.48,121.47,121.48,578499992.0
2007-05-21 23:08:00,121.48,121.49,121.48,121.49,487100001.0
2007-05-21 23:09:00,121.49,121.49,121.49,121.49,8000000.0
2007-05-21 23:11:00,121.49,121.49,121.49,121.49,16000000.0
2007-05-21 23:12:00,121.49,121.49,121.49,121.49,6400000.0
2007-05-21 23:13:00,121.49,121.5,121.475,121.5,880100001.0
2007-05-21 23:14:00,121.5,121.5,121.5,121.5,361599997.0
2007-05-21 23:15:00,121.5,121.5,121.5,121.5,15700000.0
2007-05-21 23:16:00,121.5,121.5,121.48,121.48,151600000.0
2007-05-21 23:17:00,121.48,121.48,121.47,121.47,285700002.0
2007-05-21 23:18:00,121.47,121.48,121.47,121.48,385200001.0
2007-05-21 23:19:00,121.48,121.49,121.48,121.48,450900005.0
2007-05-21 23:20:00,121.47,121.47,121.45,121.46,793000015.0
2007-05-21 23:21:00,121.47,121.47,121.46,121.46,403299995.0
2007-05-21 23:22:00,121.47,121.47,121.46,121.46,151100000.0
2007-05-21 23:23:00,121.46,121.46,121.45,121.45,304900000.0
2007-05-21 23:24:00,121.45,121.46,121.45,121.46,110900000.0
2007-05-21 23:25:00,121.46,121.46,121.45,121.45,109099998.0
2007-05-21 23:26:00,121.46,121.46,121.46,121.46,68000000.0
2007-05-21 23:27:00,121.46,121.46,121.46,121.46,96000000.0
2007-05-21 23:28:00,121.46,121.46,121.46,121.46,159200000.0
2007-05-21 23:29:00,121.46,121.47,121.46,121.47,84800000.0
2007-05-21 23:30:00,121.47,121.47,121.46,121.46,131600000.0
2007-05-21 23:31:00,121.47,121.47,121.46,121.46,174199997.0
2007-05-21 23:32:00,121.47,121.47,121.47,121.47,39200000.0
2007-05-21 23:33:00,121.46,121.47,121.46,121.47,124399996.0
2007-05-21 23:34:00,121.47,121.47,121.46,121.47,68400000.0
2007-05-21 23:37:00,121.47,121.47,121.465,121.465,51700000.0
2007-05-21 23:38:00,121.47,121.47,121.465,121.47,59600000.0
2007-05-21 23:39:00,121.47,121.47,121.47,121.47,20000000.0
2007-05-21 23:40:00,121.47,121.48,121.47,121.48,80000000.0
2007-05-21 23:41:00,121.48,121.48,121.47,121.47,179200001.0
2007-05-21 23:42:00,121.47,121.47,121.465,121.47,187200000.0
2007-05-21 23:44:00,121.47,121.48,121.47,121.47,104800000.0
2007-05-21 23:45:00,121.48,121.48,121.48,121.48,24000000.0
2007-05-21 23:46:00,121.48,121.48,121.465,121.465,124299998.0
2007-05-21 23:47:00,121.47,121.48,121.46,121.48,487399999.0
2007-05-21 23:49:00,121.49,121.5,121.49,121.5,531300000.0
2007-05-21 23:50:00,121.5,121.51,121.5,121.51,61600000.0
2007-05-21 23:51:00,121.51,121.51,121.49,121.51,406999999.0
2007-05-21 23:52:00,121.5,121.5,121.5,121.5,68600003.0
2007-05-21 23:53:00,121.5,121.51,121.5,121.5,895100002.0
2007-05-21 23:55:00,121.52,121.52,121.51,121.51,24300000.0
2007-05-21 23:56:00,121.51,121.51,121.51,121.51,8000000.0
2007-05-21 23:57:00,121.51,121.51,121.5,121.5,595499996.0
2007-05-21 23:58:00,121.5,121.5,121.5,121.5,208100000.0
2007-05-21 23:59:00,121.5,121.5,121.5,121.5,23800000.0
2007-05-22 00:00:00,121.495,121.5,121.495,121.5,95600000.0
2007-05-22 00:01:00,121.5,121.5,121.49,121.49,47499999.0
2007-05-22 00:03:00,121.5,121.51,121.5,121.5,326899999.0
2007-05-22 00:04:00,121.5,121.5,121.5,121.5,79999999.0
2007-05-22 00:05:00,121.5,121.51,121.5,121.505,66400000.0
2007-05-22 00:06:00,121.505,121.51,121.505,121.51,17600000.0
2007-05-22 00:07:00,121.51,121.51,121.5,121.51,92399999.0
2007-05-22 00:08:00,121.51,121.51,121.505,121.505,11200000.0
2007-05-22 00:09:00,121.51,121.51,121.505,121.505,19200000.0
2007-05-22 00:10:00,121.52,121.52,121.51,121.51,171899999.0
2007-05-22 00:11:00,121.51,121.51,121.5,121.5,116900000.0
2007-05-22 00:12:00,121.495,121.5,121.48,121.49,183900000.0
2007-05-22 00:13:00,121.49,121.5,121.485,121.49,721600011.0
2007-05-22 00:14:00,121.49,121.49,121.49,121.49,53400002.0
2007-05-22 00:15:00,121.49,121.5,121.49,121.49,362999996.0
2007-05-22 00:16:00,121.49,121.49,121.48,121.48,182700001.0
2007-05-22 00:17:00,121.49,121.51,121.485,121.51,412299996.0
2007-05-22 00:18:00,121.51,121.52,121.47,121.47,705499994.0
2007-05-22 00:19:00,121.47,121.48,121.46,121.47,797000000.0
2007-05-22 00:20:00,121.47,121.48,121.46,121.47,571399998.0
2007-05-22 00:21:00,121.48,121.48,121.46,121.47,164900003.0
2007-05-22 00:22:00,121.46,121.47,121.46,121.47,245700000.0
2007-05-22 00:25:00,121.47,121.48,121.465,121.47,192200003.0
2007-05-22 00:26:00,121.47,121.48,121.47,121.48,100399999.0
2007-05-22 00:27:00,121.48,121.48,121.47,121.48,42000000.0
2007-05-22 00:28:00,121.48,121.48,121.47,121.47,78400000.0
2007-05-22 00:29:00,121.47,121.48,121.47,121.475,111300000.0
2007-05-22 00:30:00,121.48,121.48,121.47,121.47,96400000.0
2007-05-22 00:31:00,121.47,121.47,121.47,121.47,131800000.0
2007-05-22 00:32:00,121.47,121.48,121.47,121.47,41600000.0
2007-05-22 00:33:00,121.47,121.49,121.47,121.47,93900000.0
2007-05-22 00:34:00,121.47,121.47,121.46,121.46,43500000.0
2007-05-22 00:35:00,121.46,121.46,121.46,121.46,213600000.0
2007-05-22 00:36:00,121.47,121.47,121.455,121.46,309600002.0
2007-05-22 00:38:00,121.46,121.46,121.45,121.45,236800000.0
2007-05-22 00:39:00,121.445,121.45,121.425,121.44,362100002.0
2007-05-22 00:40:00,121.45,121.45,121.43,121.44,190300000.0
2007-05-22 00:41:00,121.44,121.44,121.435,121.44,71700000.0
2007-05-22 00:42:00,121.44,121.45,121.44,121.45,168700000.0
2007-05-22 00:43:00,121.45,121.45,121.44,121.44,202900000.0
2007-05-22 00:44:00,121.44,121.47,121.44,121.47,679799996.0
2007-05-22 00:45:00,121.47,121.47,121.445,121.445,549199999.0
2007-05-22 00:46:00,121.45,121.45,121.435,121.45,650599988.0
2007-05-22 00:47:00,121.45,121.46,121.445,121.45,578199999.0
2007-05-22 00:48:00,121.45,121.46,121.45,121.455,712699993.0
2007-05-22 00:49:00,121.455,121.46,121.45,121.46,678499990.0
2007-05-22 00:50:00,121.46,121.47,121.46,121.47,236800000.0
2007-05-22 00:51:00,121.47,121.47,121.455,121.47,181300000.0
2007-05-22 00:52:00,121.47,121.48,121.465,121.465,324799998.0
2007-05-22 00:53:00,121.465,121.47,121.455,121.465,728200001.0
2007-05-22 00:54:00,121.465,121.47,121.455,121.47,370900002.0
2007-05-22 00:55:00,121.48,121.48,121.465,121.47,254400004.0
2007-05-22 00:56:00,121.47,121.47,121.47,121.47,72000000.0
2007-05-22 00:57:00,121.47,121.47,121.465,121.47,107200000.0
2007-05-22 00:58:00,121.47,121.48,121.47,121.47,559900001.0
2007-05-22 00:59:00,121.47,121.48,121.465,121.47,268800000.0
2007-05-22 01:00:00,121.48,121.48,121.47,121.48,241499998.0
2007-05-22 01:01:00,121.48,121.48,121.47,121.47,118999998.0
2007-05-22 01:02:00,121.47,121.48,121.47,121.48,164399998.0
2007-05-22 01:03:00,121.48,121.48,121.48,121.48,6300000.0
2007-05-22 01:04:00,121.48,121.48,121.48,121.48,6200000.0
2007-05-22 01:05:00,121.48,121.48,121.48,121.48,6400000.0
2007-05-22 01:07:00,121.48,121.48,121.465,121.465,74699999.0
2007-05-22 01:08:00,121.465,121.48,121.465,121.475,665100009.0
2007-05-22 01:09:00,121.48,121.48,121.48,121.48,15100000.0
2007-05-22 01:10:00,121.48,121.49,121.48,121.485,291200002.0
2007-05-22 01:11:00,121.485,121.49,121.485,121.49,666600002.0
2007-05-22 01:12:00,121.49,121.49,121.475,121.48,374300003.0
2007-05-22 01:13:00,121.48,121.48,121.48,121.48,139200001.0
2007-05-22 01:15:00,121.485,121.49,121.475,121.49,190400000.0
2007-05-22 01:16:00,121.49,121.49,121.48,121.48,156399999.0
2007-05-22 01:17:00,121.48,121.48,121.47,121.47,62400000.0
2007-05-22 01:18:00,121.48,121.48,121.46,121.47,304199996.0
2007-05-22 01:19:00,121.47,121.47,121.46,121.47,315300003.0
2007-05-22 01:20:00,121.47,121.48,121.465,121.465,361099996.0
2007-05-22 01:21:00,121.465,121.47,121.465,121.47,215199993.0
2007-05-22 01:22:00,121.47,121.48,121.47,121.47,567399997.0
2007-05-22 01:23:00,121.47,121.48,121.47,121.48,162799999.0
2007-05-22 01:25:00,121.475,121.48,121.47,121.47,43599999.0
2007-05-22 01:26:00,121.47,121.48,121.455,121.46,464000000.0
2007-05-22 01:27:00,121.46,121.46,121.43,121.44,644000002.0
2007-05-22 01:28:00,121.44,121.44,121.44,121.44,418400000.0
2007-05-22 01:29:00,121.44,121.45,121.43,121.43,561599999.0
2007-05-22 01:30:00,121.44,121.44,121.43,121.44,687999999.0
2007-05-22 01:31:00,121.44,121.45,121.435,121.45,884700009.0
2007-05-22 01:32:00,121.45,121.45,121.44,121.445,404200009.0
2007-05-22 01:33:00,121.45,121.46,121.45,121.46,198700004.0
2007-05-22 01:34:00,121.46,121.46,121.44,121.44,298399996.0
2007-05-22 01:35:00,121.44,121.44,121.435,121.435,116099998.0
2007-05-22 01:36:00,121.44,121.44,121.44,121.44,189400000.0
2007-05-22 01:37:00,121.43,121.43,121.43,121.43,523100008.0
2007-05-22 01:38:00,121.43,121.44,121.42,121.44,498000011.0
2007-05-22 01:39:00,121.44,121.44,121.44,121.44,146400000.0
2007-05-22 01:40:00,121.44,121.44,121.44,121.44,144000000.0
2007-05-22 01:41:00,121.44,121.45,121.44,121.45,198300000.0
2007-05-22 01:42:00,121.45,121.45,121.45,121.45,8800000.0
2007-05-22 01:43:00,121.45,121.45,121.44,121.45,179199999.0
2007-05-22 01:44:00,121.45,121.45,121.44,121.44,292899994.0
2007-05-22 01:45:00,121.44,121.44,121.43,121.44,237099998.0
2007-05-22 01:47:00,121.44,121.45,121.42,121.43,780900006.0
2007-05-22 01:48:00,121.44,121.44,121.43,121.44,826900004.0
2007-05-22 01:49:00,121.44,121.44,121.44,121.44,22400000.0
2007-05-22 01:50:00,121.44,121.44,121.43,121.43,236399992.0
2007-05-22 01:51:00,121.44,121.44,121.44,121.44,34299999.0
2007-05-22 01:52:00,121.44,121.44,121.44,121.44,148400007.0
2007-05-22 01:53:00,121.44,121.45,121.44,121.44,727100012.0
2007-05-22 01:54:00,121.44,121.46,121.44,121.45,512799998.0
2007-05-22 01:55:00,121.45,121.46,121.445,121.445,600999988.0
2007-05-22 01:56:00,121.45,121.45,121.45,121.45,139100003.0
2007-05-22 01:57:00,121.45,121.46,121.45,121.46,376799995.0
2007-05-22 01:58:00,121.46,121.46,121.45,121.46,502100003.0
2007-05-22 01:59:00,121.455,121.47,121.445,121.46,932799997.0
2007-05-22 02:00:00,121.46,121.47,121.46,121.46,1078100000.0
2007-05-22 02:01:00,121.46,121.47,121.46,121.47,222799998.0
2007-05-22 02:02:00,121.47,121.47,121.46,121.46,1138699988.0
2007-05-22 02:03:00,121.46,121.47,121.46,121.47,543900010.0
2007-05-22 02:04:00,121.47,121.47,121.44,121.44,1161699994.0
2007-05-22 02:05:00,121.44,121.45,121.43,121.44,1959499987.0
2007-05-22 02:06:00,121.44,121.45,121.44,121.45,1959499987.0
2007-05-22 02:07:00,121.46,121.46,121.44,121.445,1496099984.0
2007-05-22 02:08:00,121.45,121.46,121.435,121.44,801500010.0
2007-05-22 02:09:00,121.44,121.45,121.415,121.415,2022299998.0
2007-05-22 02:10:00,121.43,121.44,121.42,121.42,1098599988.0
2007-05-22 02:11:00,121.43,121.44,121.425,121.43,1098599988.0
2007-05-22 02:12:00,121.425,121.43,121.425,121.43,189400000.0
2007-05-22 02:13:00,121.43,121.43,121.42,121.43,332700000.0
2007-05-22 02:14:00,121.43,121.43,121.42,121.42,747300010.0
2007-05-22 02:15:00,121.42,121.43,121.41,121.42,1304000003.0
2007-05-22 02:16:00,121.42,121.42,121.42,121.42,14900000.0
2007-05-22 02:17:00,121.42,121.42,121.42,121.42,12800000.0
2007-05-22 02:18:00,121.42,121.42,121.42,121.42,43200000.0
2007-05-22 02:19:00,121.42,121.42,121.41,121.41,110400000.0
2007-05-22 02:20:00,121.41,121.42,121.41,121.42,899999992.0
2007-05-22 02:21:00,121.42,121.425,121.42,121.42,250499993.0
2007-05-22 02:22:00,121.42,121.42,121.41,121.42,395799999.0
2007-05-22 02:23:00,121.42,121.42,121.41,121.41,656200002.0
2007-05-22 02:24:00,121.41,121.42,121.4,121.41,1142300009.0
2007-05-22 02:25:00,121.41,121.41,121.405,121.405,676400016.0
2007-05-22 02:26:00,121.41,121.42,121.405,121.41,1132400005.0
2007-05-22 02:27:00,121.41,121.42,121.405,121.42,1035800001.0
2007-05-22 02:28:00,121.42,121.42,121.41,121.42,459100007.0
2007-05-22 02:29:00,121.41,121.42,121.41,121.42,609600002.0
2007-05-22 02:30:00,121.41,121.43,121.405,121.42,847700007.0
2007-05-22 02:31:00,121.42,121.42,121.42,121.42,727400022.0
2007-05-22 02:32:00,121.42,121.42,121.41,121.41,623700006.0
2007-05-22 02:34:00,121.41,121.42,121.41,121.42,273500001.0
2007-05-22 02:35:00,121.42,121.42,121.42,121.42,100400002.0
2007-05-22 02:36:00,121.42,121.43,121.42,121.43,543500002.0
2007-05-22 02:37:00,121.43,121.43,121.4,121.4,1603400002.0
2007-05-22 02:38:00,121.41,121.41,121.41,121.41,598600008.0
2007-05-22 02:39:00,121.41,121.41,121.4,121.41,1019600006.0
2007-05-22 02:40:00,121.41,121.41,121.41,121.41,126800000.0
2007-05-22 02:41:00,121.41,121.43,121.41,121.41,1063700014.0
2007-05-22 02:42:00,121.42,121.43,121.42,121.42,1063700014.0
2007-05-22 02:43:00,121.415,121.42,121.41,121.42,533400009.0
2007-05-22 02:44:00,121.42,121.44,121.42,121.43,2050000022.0
2007-05-22 02:45:00,121.44,121.44,121.43,121.44,1365000009.0
2007-05-22 02:46:00,121.44,121.45,121.43,121.43,1857700007.0
2007-05-22 02:47:00,121.44,121.44,121.43,121.43,40700001.0
2007-05-22 02:48:00,121.44,121.44,121.43,121.43,40700001.0
2007-05-22 02:49:00,121.44,121.44,121.43,121.44,40700001.0
2007-05-22 02:50:00,121.43,121.44,121.43,121.43,40700001.0
2007-05-22 02:51:00,121.43,121.43,121.43,121.43,40700001.0
2007-05-22 02:52:00,121.43,121.43,121.43,121.43,1080000005.0
2007-05-22 02:53:00,121.43,121.44,121.43,121.44,1453299984.0
2007-05-22 02:54:00,121.43,121.44,121.42,121.42,1457300020.0
2007-05-22 02:55:00,121.41,121.43,121.41,121.43,1457300020.0
2007-05-22 02:56:00,121.44,121.45,121.44,121.45,1457300020.0
2007-05-22 02:57:00,121.45,121.45,121.43,121.44,1858600009.0
2007-05-22 02:58:00,121.44,121.44,121.44,121.44,89400002.0
2007-05-22 02:59:00,121.44,121.44,121.43,121.43,463500013.0
2007-05-22 03:00:00,121.44,121.44,121.43,121.43,1090099992.0
2007-05-22 03:01:00,121.42,121.43,121.41,121.43,375899992.0
2007-05-22 03:02:00,121.43,121.43,121.43,121.43,375899992.0
2007-05-22 03:03:00,121.43,121.43,121.42,121.42,725500001.0
2007-05-22 03:04:00,121.42,121.42,121.415,121.415,1902300054.0
2007-05-22 03:05:00,121.415,121.43,121.41,121.425,2071199983.0
2007-05-22 03:06:00,121.425,121.43,121.415,121.43,965899993.0
2007-05-22 03:07:00,121.43,121.43,121.42,121.43,1280100001.0
2007-05-22 03:08:00,121.425,121.43,121.42,121.43,1128400016.0
2007-05-22 03:09:00,121.43,121.43,121.42,121.43,1208300017.0
2007-05-22 03:10:00,121.43,121.43,121.425,121.43,654099973.0
2007-05-22 03:11:00,121.43,121.44,121.42,121.44,649199994.0
2007-05-22 03:12:00,121.44,121.44,121.44,121.44,507600006.0
2007-05-22 03:13:00,121.44,121.44,121.43,121.44,1170100014.0
2007-05-22 03:14:00,121.44,121.44,121.435,121.435,476899997.0
2007-05-22 03:15:00,121.44,121.45,121.44,121.44,1611999997.0
2007-05-22 03:16:00,121.44,121.45,121.435,121.445,2022599981.0
2007-05-22 03:17:00,121.45,121.46,121.445,121.45,1209399971.0
2007-05-22 03:18:00,121.45,121.46,121.44,121.45,1053500004.0
2007-05-22 03:19:00,121.44,121.45,121.44,121.44,1384100025.0
2007-05-22 03:21:00,121.44,121.45,121.44,121.445,1384100025.0
2007-05-22 03:22:00,121.45,121.46,121.45,121.46,1643600026.0
2007-05-22 03:23:00,121.46,121.47,121.455,121.46,674399985.0
2007-05-22 03:24:00,121.46,121.46,121.455,121.46,1069299975.0
2007-05-22 03:25:00,121.46,121.46,121.455,121.46,625799991.0
2007-05-22 03:26:00,121.46,121.46,121.455,121.455,855300009.0
2007-05-22 03:27:00,121.46,121.46,121.455,121.46,1083999999.0
2007-05-22 03:28:00,121.48,121.49,121.46,121.49,1341200003.0
2007-05-22 03:29:00,121.49,121.49,121.465,121.475,1341200003.0
2007-05-22 03:30:00,121.48,121.48,121.47,121.47,1744600015.0
2007-05-22 03:31:00,121.47,121.48,121.47,121.47,757800014.0
2007-05-22 03:32:00,121.47,121.47,121.47,121.47,1368400027.0
2007-05-22 03:33:00,121.47,121.47,121.47,121.47,1069400017.0
2007-05-22 03:34:00,121.47,121.47,121.47,121.47,908800004.0
2007-05-22 03:35:00,121.47,121.48,121.47,121.475,1125200001.0
2007-05-22 03:36:00,121.475,121.48,121.465,121.465,1042600005.0
2007-05-22 03:37:00,121.465,121.48,121.465,121.48,538199993.0
2007-05-22 03:38:00,121.48,121.48,121.47,121.47,898400000.0
2007-05-22 03:39:00,121.47,121.47,121.465,121.465,91000000.0
2007-05-22 03:40:00,121.47,121.47,121.47,121.47,126099998.0
2007-05-22 03:41:00,121.47,121.48,121.47,121.475,254300000.0
2007-05-22 03:42:00,121.475,121.48,121.465,121.47,1359000011.0
2007-05-22 03:43:00,121.47,121.47,121.47,121.47,452600006.0
2007-05-22 03:44:00,121.47,121.47,121.47,121.47,1120699991.0
2007-05-22 03:45:00,121.465,121.47,121.46,121.46,981800000.0
2007-05-22 03:46:00,121.46,121.46,121.455,121.46,873399980.0
2007-05-22 03:47:00,121.46,121.46,121.45,121.45,944699998.0
2007-05-22 03:48:00,121.445,121.45,121.435,121.445,1074700006.0
2007-05-22 03:49:00,121.45,121.45,121.445,121.445,575100003.0
2007-05-22 03:50:00,121.45,121.45,121.45,121.45,643200005.0
2007-05-22 03:51:00,121.45,121.46,121.445,121.46,1225600012.0
2007-05-22 03:52:00,121.46,121.46,121.46,121.46,216000005.0
2007-05-22 03:53:00,121.46,121.46,121.46,121.46,39200001.0
2007-05-22 03:54:00,121.46,121.48,121.46,121.47,1056700002.0
2007-05-22 03:55:00,121.48,121.48,121.47,121.47,1696599996.0
2007-05-22 03:56:00,121.465,121.48,121.465,121.47,1696599996.0
2007-05-22 03:57:00,121.47,121.48,121.465,121.48,1228500003.0
2007-05-22 03:58:00,121.48,121.48,121.465,121.48,476100001.0
2007-05-22 03:59:00,121.48,121.48,121.47,121.475,459200003.0
2007-05-22 04:00:00,121.48,121.48,121.48,121.48,168099996.0
2007-05-22 04:01:00,121.48,121.48,121.47,121.475,409900001.0
2007-05-22 04:02:00,121.48,121.48,121.48,121.48,40700001.0
2007-05-22 04:03:00,121.48,121.48,121.48,121.48,1271400022.0
2007-05-22 04:04:00,121.48,121.48,121.475,121.48,1255800027.0
2007-05-22 04:05:00,121.47,121.47,121.47,121.47,1313299984.0
2007-05-22 04:06:00,121.47,121.48,121.47,121.47,776199984.0
2007-05-22 04:07:00,121.47,121.48,121.47,121.48,2108099965.0
2007-05-22 04:08:00,121.48,121.49,121.48,121.485,1209800013.0
2007-05-22 04:09:00,121.49,121.49,121.49,121.49,373900010.0
2007-05-22 04:10:00,121.49,121.5,121.49,121.49,692499992.0
2007-05-22 04:12:00,121.49,121.49,121.49,121.49,358299999.0
2007-05-22 04:13:00,121.49,121.49,121.49,121.49,236999995.0
2007-05-22 04:14:00,121.49,121.49,121.485,121.49,480800000.0
2007-05-22 04:15:00,121.49,121.49,121.475,121.475,293499998.0
2007-05-22 04:16:00,121.475,121.48,121.475,121.48,684499999.0
2007-05-22 04:17:00,121.48,121.48,121.475,121.475,1596999996.0
2007-05-22 04:18:00,121.48,121.49,121.48,121.49,658100005.0
2007-05-22 04:19:00,121.49,121.5,121.485,121.485,1705599989.0
2007-05-22 04:20:00,121.49,121.5,121.485,121.485,1334099991.0
2007-05-22 04:21:00,121.485,121.5,121.485,121.49,1263499985.0
2007-05-22 04:22:00,121.5,121.5,121.485,121.49,1155099987.0
2007-05-22 04:23:00,121.5,121.5,121.49,121.49,1681199999.0
2007-05-22 04:24:00,121.49,121.49,121.49,121.49,278499998.0
2007-05-22 04:25:00,121.49,121.49,121.485,121.49,678100003.0
2007-05-22 04:26:00,121.49,121.49,121.48,121.48,1361100042.0
2007-05-22 04:27:00,121.48,121.48,121.48,121.48,122399997.0
2007-05-22 04:28:00,121.48,121.485,121.48,121.485,42300001.0
2007-05-22 04:29:00,121.485,121.485,121.485,121.485,2400000.0
2007-05-22 04:31:00,121.485,121.485,121.48,121.485,205000002.0
2007-05-22 04:32:00,121.48,121.48,121.48,121.48,848500022.0
2007-05-22 04:33:00,121.48,121.48,121.48,121.48,146000005.0
2007-05-22 04:34:00,121.48,121.48,121.48,121.48,38299999.0
2007-05-22 04:35:00,121.48,121.48,121.48,121.48,118100003.0
2007-05-22 04:36:00,121.48,121.49,121.48,121.49,340900009.0
2007-05-22 04:37:00,121.49,121.5,121.485,121.5,233900001.0
2007-05-22 04:38:00,121.5,121.5,121.485,121.49,1842699992.0
2007-05-22 04:39:00,121.49,121.5,121.49,121.5,766499992.0
2007-05-22 04:40:00,121.5,121.5,121.5,121.5,1372400014.0
2007-05-22 04:41:00,121.5,121.51,121.495,121.5,473899996.0
2007-05-22 04:42:00,121.5,121.52,121.495,121.52,351000003.0
2007-05-22 04:43:00,121.52,121.53,121.51,121.53,1131800000.0
2007-05-22 04:44:00,121.53,121.53,121.51,121.52,421999996.0
2007-05-22 04:45:00,121.52,121.52,121.52,121.52,351600001.0
2007-05-22 04:46:00,121.525,121.53,121.515,121.515,1433099998.0
2007-05-22 04:47:00,121.515,121.53,121.515,121.52,893200016.0
2007-05-22 04:48:00,121.53,121.53,121.52,121.52,1094800010.0
2007-05-22 04:49:00,121.52,121.53,121.52,121.53,1094800010.0
2007-05-22 04:50:00,121.525,121.53,121.51,121.51,1374700001.0
2007-05-22 04:51:00,121.51,121.52,121.505,121.51,747699999.0
2007-05-22 04:52:00,121.51,121.52,121.505,121.515,715699995.0
2007-05-22 04:53:00,121.52,121.52,121.51,121.51,1143899990.0
2007-05-22 04:54:00,121.515,121.515,121.515,121.515,6400000.0
2007-05-22 04:55:00,121.515,121.52,121.515,121.52,239599999.0
2007-05-22 04:56:00,121.515,121.52,121.51,121.51,264799999.0
2007-05-22 04:57:00,121.515,121.52,121.51,121.52,311299999.0
2007-05-22 04:58:00,121.515,121.52,121.51,121.515,561700003.0
2007-05-22 04:59:00,121.515,121.53,121.515,121.52,1101699998.0
2007-05-22 05:00:00,121.53,121.53,121.51,121.53,409300015.0
2007-05-22 05:01:00,121.53,121.53,121.53,121.53,409300015.0
2007-05-22 05:02:00,121.53,121.54,121.525,121.535,1352199994.0
2007-05-22 05:03:00,121.54,121.55,121.54,121.55,807600018.0
2007-05-22 05:04:00,121.55,121.55,121.535,121.535,1872500026.0
2007-05-22 05:05:00,121.54,121.55,121.535,121.55,1158999987.0
2007-05-22 05:06:00,121.55,121.55,121.535,121.55,1437999997.0
2007-05-22 05:07:00,121.545,121.55,121.545,121.55,770000004.0
2007-05-22 05:08:00,121.55,121.55,121.54,121.54,208300001.0
2007-05-22 05:10:00,121.54,121.54,121.54,121.54,145600004.0
2007-05-22 05:11:00,121.54,121.54,121.54,121.54,82399997.0
2007-05-22 05:13:00,121.54,121.54,121.54,121.54,41599998.0
2007-05-22 05:14:00,121.54,121.54,121.54,121.54,103999995.0
2007-05-22 05:15:00,121.54,121.54,121.525,121.525,673299991.0
2007-05-22 05:16:00,121.525,121.54,121.525,121.54,519099995.0
2007-05-22 05:17:00,121.54,121.54,121.54,121.54,39200001.0
2007-05-22 05:18:00,121.54,121.54,121.53,121.53,258200003.0
2007-05-22 05:19:00,121.53,121.53,121.525,121.525,563899997.0
2007-05-22 05:20:00,121.53,121.53,121.52,121.53,161400001.0
2007-05-22 05:21:00,121.53,121.53,121.53,121.53,31900000.0
2007-05-22 05:22:00,121.53,121.53,121.53,121.53,10400000.0
2007-05-22 05:23:00,121.53,121.53,121.52,121.52,102399999.0
2007-05-22 05:24:00,121.52,121.53,121.52,121.525,2127999930.0
2007-05-22 05:26:00,121.53,121.53,121.53,121.53,458000001.0
2007-05-22 05:27:00,121.53,121.53,121.52,121.52,667700012.0
2007-05-22 05:28:00,121.52,121.52,121.52,121.52,628000030.0
2007-05-22 05:29:00,121.52,121.52,121.52,121.52,464000020.0
2007-05-22 05:30:00,121.52,121.52,121.515,121.515,177200000.0
2007-05-22 05:31:00,121.515,121.52,121.515,121.52,565200004.0
2007-05-22 05:32:00,121.52,121.52,121.52,121.52,237700001.0
2007-05-22 05:33:00,121.52,121.52,121.515,121.515,862300002.0
2007-05-22 05:34:00,121.52,121.52,121.505,121.51,643900006.0
2007-05-22 05:35:00,121.51,121.51,121.51,121.51,157900000.0
2007-05-22 05:36:00,121.49,121.5,121.49,121.5,603799989.0
2007-05-22 05:37:00,121.5,121.5,121.5,121.5,603799989.0
2007-05-22 05:38:00,121.5,121.5,121.495,121.5,723799994.0
2007-05-22 05:39:00,121.5,121.5,121.49,121.5,1451700006.0
2007-05-22 05:40:00,121.5,121.5,121.49,121.5,1449699996.0
2007-05-22 05:41:00,121.5,121.5,121.49,121.5,558800002.0
2007-05-22 05:42:00,121.5,121.5,121.49,121.5,615799999.0
2007-05-22 05:43:00,121.5,121.5,121.5,121.5,462600009.0
2007-05-22 05:44:00,121.5,121.5,121.5,121.5,287100000.0
2007-05-22 05:45:00,121.5,121.5,121.5,121.5,380400002.0
2007-05-22 05:46:00,121.5,121.5,121.5,121.5,67799999.0
2007-05-22 05:47:00,121.5,121.5,121.49,121.49,178299998.0
2007-05-22 05:48:00,121.5,121.5,121.5,121.5,95699998.0
2007-05-22 05:49:00,121.5,121.51,121.49,121.51,1774000001.0
2007-05-22 05:50:00,121.52,121.52,121.5,121.51,520099997.0
2007-05-22 05:51:00,121.51,121.51,121.51,121.51,39200000.0
2007-05-22 05:52:00,121.51,121.52,121.51,121.51,120200000.0
2007-05-22 05:53:00,121.51,121.51,121.5,121.51,914200000.0
2007-05-22 05:54:00,121.51,121.52,121.5,121.5,475700005.0
2007-05-22 05:55:00,121.51,121.52,121.5,121.51,937100001.0
2007-05-22 05:56:00,121.51,121.51,121.51,121.51,37900000.0
2007-05-22 05:57:00,121.51,121.51,121.51,121.51,24200000.0
2007-05-22 05:58:00,121.51,121.51,121.5,121.51,535100002.0
2007-05-22 05:59:00,121.51,121.51,121.51,121.51,25200000.0
2007-05-22 06:00:00,121.51,121.51,121.5,121.5,663199992.0
2007-05-22 06:01:00,121.5,121.51,121.5,121.5,1497399990.0
2007-05-22 06:02:00,121.5,121.515,121.5,121.51,1035200006.0
2007-05-22 06:03:00,121.5,121.5,121.495,121.5,585100011.0
2007-05-22 06:04:00,121.5,121.51,121.495,121.51,588200009.0
2007-05-22 06:05:00,121.51,121.51,121.495,121.5,994800023.0
2007-05-22 06:06:00,121.495,121.505,121.495,121.505,836500001.0
2007-05-22 06:08:00,121.51,121.51,121.5,121.5,309900006.0
2007-05-22 06:09:00,121.5,121.5,121.485,121.49,734899997.0
2007-05-22 06:10:00,121.49,121.49,121.47,121.47,1448100001.0
2007-05-22 06:11:00,121.46,121.47,121.45,121.46,1448100001.0
2007-05-22 06:12:00,121.455,121.47,121.455,121.47,1448100001.0
2007-05-22 06:13:00,121.46,121.47,121.455,121.47,1229200016.0
2007-05-22 06:14:00,121.47,121.47,121.455,121.46,1066600001.0
2007-05-22 06:15:00,121.46,121.46,121.455,121.46,349500002.0
2007-05-22 06:16:00,121.46,121.47,121.45,121.45,2109399987.0
2007-05-22 06:17:00,121.45,121.47,121.45,121.455,1459000020.0
2007-05-22 06:18:00,121.455,121.46,121.445,121.46,749799994.0
2007-05-22 06:19:00,121.46,121.46,121.455,121.46,705900012.0
2007-05-22 06:20:00,121.46,121.46,121.46,121.46,646900007.0
2007-05-22 06:21:00,121.46,121.46,121.46,121.46,400400006.0
2007-05-22 06:22:00,121.46,121.46,121.46,121.46,648800003.0
2007-05-22 06:23:00,121.46,121.46,121.46,121.46,59799999.0
2007-05-22 06:24:00,121.46,121.46,121.46,121.46,270099995.0
2007-05-22 06:25:00,121.46,121.46,121.455,121.46,318799995.0
2007-05-22 06:26:00,121.455,121.48,121.455,121.47,1665200000.0
2007-05-22 06:27:00,121.47,121.47,121.46,121.47,533500012.0
2007-05-22 06:28:00,121.47,121.47,121.47,121.47,404100003.0
2007-05-22 06:29:00,121.47,121.48,121.47,121.47,1608000005.0
2007-05-22 06:30:00,121.47,121.48,121.46,121.48,699900006.0
2007-05-22 06:31:00,121.47,121.47,121.47,121.47,320800004.0
2007-05-22 06:32:00,121.47,121.47,121.47,121.47,37100001.0
2007-05-22 06:34:00,121.47,121.48,121.47,121.47,300000002.0
2007-05-22 06:35:00,121.47,121.47,121.47,121.47,61400002.0
2007-05-22 06:36:00,121.47,121.47,121.47,121.47,256900007.0
2007-05-22 06:37:00,121.47,121.48,121.46,121.465,2134200021.0
2007-05-22 06:38:00,121.47,121.47,121.47,121.47,492600018.0
2007-05-22 06:39:00,121.47,121.47,121.465,121.47,244000000.0
2007-05-22 06:40:00,121.47,121.48,121.46,121.47,1651800000.0
2007-05-22 06:41:00,121.47,121.47,121.46,121.47,960200011.0
2007-05-22 06:42:00,121.47,121.47,121.47,121.47,8800000.0
2007-05-22 06:43:00,121.47,121.47,121.46,121.46,117800003.0
2007-05-22 06:44:00,121.465,121.47,121.46,121.46,929999994.0
2007-05-22 06:45:00,121.47,121.48,121.46,121.47,1002799998.0
2007-05-22 06:46:00,121.46,121.47,121.46,121.47,881599998.0
2007-05-22 06:47:00,121.46,121.47,121.45,121.45,881599998.0
2007-05-22 06:48:00,121.46,121.46,121.455,121.46,881599998.0
2007-05-22 06:49:00,121.46,121.47,121.455,121.47,861700003.0
2007-05-22 06:50:00,121.47,121.48,121.46,121.46,583100003.0
2007-05-22 06:51:00,121.46,121.47,121.46,121.47,2079400030.0
2007-05-22 06:52:00,121.47,121.47,121.46,121.46,150700001.0
2007-05-22 06:53:00,121.47,121.48,121.47,121.47,150700001.0
2007-05-22 06:54:00,121.47,121.47,121.47,121.47,256000007.0
2007-05-22 06:55:00,121.47,121.48,121.47,121.47,962600002.0
2007-05-22 06:56:00,121.47,121.47,121.465,121.465,648100000.0
2007-05-22 06:57:00,121.465,121.49,121.465,121.48,1544599993.0
2007-05-22 06:58:00,121.48,121.49,121.48,121.49,217800001.0
2007-05-22 06:59:00,121.49,121.56,121.475,121.55,2128200001.0
2007-05-22 07:00:00,121.56,121.56,121.48,121.49,1394000024.0
2007-05-22 07:01:00,121.49,121.5,121.48,121.48,1394000024.0
2007-05-22 07:02:00,121.49,121.5,121.49,121.49,194000002.0
2007-05-22 07:03:00,121.49,121.5,121.49,121.49,1120000012.0
2007-05-22 07:04:00,121.49,121.5,121.49,121.49,882100017.0
2007-05-22 07:05:00,121.49,121.5,121.49,121.49,587100000.0
2007-05-22 07:06:00,121.49,121.49,121.47,121.48,636100002.0
2007-05-22 07:07:00,121.48,121.48,121.475,121.475,322000000.0
2007-05-22 07:08:00,121.475,121.49,121.475,121.48,1040100003.0
2007-05-22 07:09:00,121.48,121.5,121.48,121.49,1096899998.0
2007-05-22 07:10:00,121.49,121.49,121.49,121.49,63199997.0
2007-05-22 07:11:00,121.49,121.49,121.475,121.48,418999995.0
2007-05-22 07:12:00,121.475,121.49,121.475,121.49,230100002.0
2007-05-22 07:13:00,121.49,121.5,121.48,121.48,742099991.0
2007-05-22 07:14:00,121.48,121.49,121.47,121.48,980799986.0
2007-05-22 07:15:00,121.48,121.49,121.48,121.48,443899997.0
2007-05-22 07:16:00,121.48,121.48,121.48,121.48,33500000.0
2007-05-22 07:17:00,121.48,121.48,121.48,121.48,129800002.0
2007-05-22 07:18:00,121.48,121.49,121.475,121.48,532899996.0
2007-05-22 07:19:00,121.48,121.49,121.475,121.485,418800002.0
2007-05-22 07:20:00,121.49,121.49,121.475,121.475,426499989.0
2007-05-22 07:21:00,121.48,121.49,121.48,121.49,718200001.0
2007-05-22 07:22:00,121.48,121.48,121.48,121.48,239400004.0
2007-05-22 07:23:00,121.475,121.49,121.475,121.49,264499999.0
2007-05-22 07:24:00,121.49,121.49,121.48,121.48,176200004.0
2007-05-22 07:25:00,121.48,121.48,121.475,121.48,414899994.0
2007-05-22 07:26:00,121.48,121.49,121.475,121.475,843000011.0
2007-05-22 07:27:00,121.475,121.49,121.475,121.485,1167400015.0
2007-05-22 07:28:00,121.49,121.49,121.49,121.49,72199997.0
2007-05-22 07:29:00,121.49,121.5,121.485,121.5,462599996.0
2007-05-22 07:30:00,121.49,121.5,121.485,121.485,793400006.0
2007-05-22 07:31:00,121.49,121.49,121.485,121.49,602299990.0
2007-05-22 07:32:00,121.49,121.49,121.49,121.49,33399999.0
2007-05-22 07:33:00,121.49,121.49,121.48,121.48,150699996.0
2007-05-22 07:34:00,121.48,121.49,121.475,121.49,834799999.0
2007-05-22 07:35:00,121.49,121.49,121.475,121.49,532399996.0
2007-05-22 07:36:00,121.49,121.49,121.49,121.49,63199997.0
2007-05-22 07:37:00,121.49,121.5,121.49,121.5,119200000.0
2007-05-22 07:38:00,121.5,121.5,121.485,121.49,889599999.0
2007-05-22 07:39:00,121.49,121.5,121.49,121.49,1548499994.0
2007-05-22 07:40:00,121.49,121.49,121.45,121.46,2081200009.0
2007-05-22 07:41:00,121.455,121.48,121.445,121.48,2081200009.0
2007-05-22 07:42:00,121.475,121.48,121.465,121.48,1154099990.0
2007-05-22 07:43:00,121.48,121.5,121.48,121.49,1552600000.0
2007-05-22 07:44:00,121.49,121.49,121.48,121.48,984700017.0
2007-05-22 07:45:00,121.48,121.48,121.48,121.48,262299994.0
2007-05-22 07:46:00,121.475,121.49,121.475,121.48,1787799995.0
2007-05-22 07:47:00,121.48,121.49,121.48,121.49,1301200019.0
2007-05-22 07:48:00,121.49,121.49,121.48,121.485,1030200028.0
2007-05-22 07:49:00,121.49,121.49,121.475,121.475,513100005.0
2007-05-22 07:50:00,121.475,121.48,121.475,121.475,82100000.0
2007-05-22 07:51:00,121.48,121.48,121.48,121.48,34299999.0
2007-05-22 07:52:00,121.48,121.48,121.47,121.47,683200022.0
2007-05-22 07:53:00,121.47,121.48,121.47,121.475,1139200003.0
2007-05-22 07:54:00,121.48,121.48,121.48,121.48,34299999.0
2007-05-22 07:55:00,121.48,121.48,121.475,121.475,350999995.0
2007-05-22 07:56:00,121.48,121.49,121.47,121.48,2119399980.0
2007-05-22 07:57:00,121.48,121.48,121.47,121.47,912799997.0
2007-05-22 07:58:00,121.46,121.47,121.46,121.47,1274300012.0
2007-05-22 07:59:00,121.465,121.49,121.465,121.48,1274300012.0
2007-05-22 08:00:00,121.475,121.49,121.47,121.47,2056000004.0
2007-05-22 08:01:00,121.47,121.48,121.46,121.47,1523099989.0
2007-05-22 08:02:00,121.47,121.47,121.46,121.46,2089999985.0
2007-05-22 08:03:00,121.46,121.46,121.455,121.46,224400000.0
2007-05-22 08:04:00,121.46,121.47,121.46,121.46,521999998.0
2007-05-22 08:05:00,121.46,121.46,121.45,121.46,743500003.0
2007-05-22 08:06:00,121.46,121.46,121.435,121.445,1079000009.0
2007-05-22 08:07:00,121.445,121.45,121.42,121.43,2083499997.0
2007-05-22 08:08:00,121.43,121.43,121.415,121.415,843799987.0
2007-05-22 08:09:00,121.41,121.42,121.41,121.41,1831800006.0
2007-05-22 08:10:00,121.4,121.41,121.34,121.36,1831800006.0
2007-05-22 08:11:00,121.37,121.37,121.34,121.36,1831800006.0
2007-05-22 08:12:00,121.37,121.37,121.35,121.36,1831800006.0
2007-05-22 08:13:00,121.37,121.37,121.34,121.34,1831800006.0
2007-05-22 08:14:00,121.33,121.34,121.31,121.34,1831800006.0
2007-05-22 08:15:00,121.33,121.34,121.3,121.32,1831800006.0
2007-05-22 08:16:00,121.31,121.32,121.28,121.29,1831800006.0
2007-05-22 08:17:00,121.3,121.34,121.3,121.32,1831800006.0
2007-05-22 08:18:00,121.33,121.36,121.33,121.35,1831800006.0
2007-05-22 08:19:00,121.36,121.36,121.33,121.33,1831800006.0
2007-05-22 08:20:00,121.34,121.34,121.31,121.31,1831800006.0
2007-05-22 08:21:00,121.32,121.34,121.31,121.31,1831800006.0
2007-05-22 08:22:00,121.32,121.32,121.295,121.32,1831800006.0
2007-05-22 08:23:00,121.32,121.33,121.31,121.32,1021200000.0
2007-05-22 08:24:00,121.32,121.33,121.31,121.31,1021200000.0
2007-05-22 08:25:00,121.3,121.31,121.3,121.3,1853799966.0
2007-05-22 08:26:00,121.31,121.31,121.27,121.28,1853799966.0
2007-05-22 08:27:00,121.29,121.32,121.28,121.28,1853799966.0
2007-05-22 08:28:00,121.29,121.31,121.28,121.31,1853799966.0
2007-05-22 08:30:00,121.31,121.32,121.31,121.31,1853799966.0
2007-05-22 08:31:00,121.3,121.31,121.28,121.29,1429400000.0
2007-05-22 08:32:00,121.28,121.31,121.28,121.3,1429400000.0
2007-05-22 08:33:00,121.29,121.3,121.29,121.3,1429400000.0
2007-05-22 08:34:00,121.29,121.29,121.28,121.28,1429400000.0
2007-05-22 08:35:00,121.29,121.3,121.28,121.29,1429400000.0
2007-05-22 08:36:00,121.31,121.31,121.3,121.31,1429400000.0
2007-05-22 08:37:00,121.3,121.31,121.3,121.31,1429400000.0
2007-05-22 08:38:00,121.3,121.31,121.29,121.3,1429400000.0
2007-05-22 08:39:00,121.29,121.3,121.27,121.27,1429400000.0
2007-05-22 08:40:00,121.28,121.28,121.26,121.26,1429400000.0
2007-05-22 08:41:00,121.27,121.27,121.25,121.27,1429400000.0
2007-05-22 08:42:00,121.28,121.3,121.27,121.28,1429400000.0
2007-05-22 08:43:00,121.27,121.28,121.27,121.27,1429400000.0
2007-05-22 08:44:00,121.27,121.28,121.27,121.27,1429400000.0
2007-05-22 08:45:00,121.29,121.29,121.27,121.27,1222700006.0
2007-05-22 08:46:00,121.265,121.28,121.26,121.28,1222700006.0
2007-05-22 08:47:00,121.26,121.27,121.26,121.26,139999999.0
2007-05-22 08:48:00,121.27,121.28,121.26,121.27,139999999.0
2007-05-22 08:49:00,121.26,121.27,121.25,121.26,139999999.0
2007-05-22 08:50:00,121.25,121.26,121.2,121.2,139999999.0
2007-05-22 08:51:00,121.21,121.24,121.2,121.23,139999999.0
2007-05-22 08:52:00,121.22,121.25,121.22,121.25,139999999.0
2007-05-22 08:53:00,121.24,121.24,121.22,121.24,139999999.0
2007-05-22 08:54:00,121.23,121.25,121.23,121.25,139999999.0
2007-05-22 08:55:00,121.25,121.25,121.25,121.25,139999999.0
2007-05-22 08:56:00,121.26,121.26,121.25,121.25,1879900015.0
2007-05-22 08:57:00,121.25,121.25,121.23,121.25,1879900015.0
2007-05-22 08:58:00,121.25,121.25,121.24,121.25,1125000024.0
2007-05-22 08:59:00,121.25,121.27,121.24,121.27,1874399968.0
2007-05-22 09:00:00,121.28,121.29,121.25,121.28,1874399968.0
2007-05-22 09:01:00,121.275,121.29,121.27,121.28,1874399968.0
2007-05-22 09:02:00,121.28,121.29,121.275,121.275,1313799983.0
2007-05-22 09:03:00,121.29,121.31,121.28,121.3,2003899986.0
2007-05-22 09:04:00,121.3,121.31,121.3,121.3,2003899986.0
2007-05-22 09:05:00,121.3,121.3,121.28,121.29,2096000021.0
2007-05-22 09:06:00,121.29,121.3,121.285,121.29,1006000009.0
2007-05-22 09:07:00,121.29,121.3,121.29,121.29,853299999.0
2007-05-22 09:08:00,121.28,121.28,121.27,121.28,1034399997.0
2007-05-22 09:09:00,121.27,121.28,121.26,121.28,1034399997.0
2007-05-22 09:10:00,121.27,121.29,121.27,121.29,1034399997.0
2007-05-22 09:11:00,121.29,121.29,121.29,121.29,1034399997.0
2007-05-22 09:12:00,121.27,121.29,121.27,121.28,2077999950.0
2007-05-22 09:13:00,121.29,121.3,121.28,121.29,2077999950.0
2007-05-22 09:14:00,121.28,121.29,121.26,121.28,2077999950.0
2007-05-22 09:15:00,121.27,121.28,121.27,121.28,2077999950.0
2007-05-22 09:16:00,121.29,121.3,121.28,121.29,2077999950.0
2007-05-22 09:17:00,121.28,121.29,121.28,121.28,2077999950.0
2007-05-22 09:18:00,121.29,121.3,121.27,121.27,2077999950.0
2007-05-22 09:19:00,121.28,121.28,121.28,121.28,2077999950.0
2007-05-22 09:20:00,121.28,121.28,121.27,121.275,671299984.0
2007-05-22 09:21:00,121.28,121.29,121.275,121.28,2130500020.0
2007-05-22 09:22:00,121.28,121.29,121.28,121.29,1409999965.0
2007-05-22 09:23:00,121.29,121.29,121.26,121.28,1428199984.0
2007-05-22 09:24:00,121.27,121.28,121.26,121.27,1428199984.0
2007-05-22 09:25:00,121.28,121.28,121.27,121.28,1428199984.0
2007-05-22 09:26:00,121.27,121.28,121.27,121.28,1428199984.0
2007-05-22 09:27:00,121.27,121.3,121.27,121.3,1428199984.0
2007-05-22 09:28:00,121.3,121.3,121.295,121.295,1428199984.0
2007-05-22 09:29:00,121.3,121.3,121.28,121.29,1530700011.0
2007-05-22 09:30:00,121.3,121.31,121.28,121.31,1530700011.0
2007-05-22 09:31:00,121.32,121.36,121.31,121.35,1530700011.0
2007-05-22 09:32:00,121.36,121.37,121.36,121.36,1530700011.0
2007-05-22 09:33:00,121.37,121.38,121.35,121.38,1530700011.0
2007-05-22 09:34:00,121.39,121.41,121.38,121.38,1530700011.0
2007-05-22 09:35:00,121.38,121.385,121.37,121.37,1530700011.0
2007-05-22 09:36:00,121.39,121.39,121.38,121.38,878999999.0
2007-05-22 09:37:00,121.375,121.38,121.365,121.38,878999999.0
2007-05-22 09:38:00,121.38,121.385,121.37,121.37,658299999.0
2007-05-22 09:39:00,121.36,121.37,121.33,121.33,1880899984.0
2007-05-22 09:40:00,121.34,121.35,121.34,121.34,1880899984.0
2007-05-22 09:41:00,121.37,121.37,121.36,121.37,1880899984.0
2007-05-22 09:42:00,121.37,121.37,121.36,121.36,2027399973.0
2007-05-22 09:43:00,121.37,121.37,121.36,121.36,2027399973.0
2007-05-22 09:44:00,121.38,121.39,121.36,121.37,2027399973.0
2007-05-22 09:45:00,121.36,121.37,121.36,121.37,2027399973.0
2007-05-22 09:46:00,121.37,121.38,121.36,121.38,2027399973.0
2007-05-22 09:47:00,121.39,121.43,121.39,121.42,1929400009.0
2007-05-22 09:48:00,121.41,121.44,121.4,121.41,1929400009.0
2007-05-22 09:49:00,121.42,121.42,121.4,121.4,1929400009.0
2007-05-22 09:50:00,121.41,121.41,121.4,121.4,1929400009.0
2007-05-22 09:51:00,121.39,121.4,121.38,121.38,1929400009.0
2007-05-22 09:52:00,121.39,121.4,121.38,121.4,1929400009.0
2007-05-22 09:53:00,121.41,121.41,121.4,121.4,1929400009.0
2007-05-22 09:54:00,121.39,121.41,121.39,121.4,1929400009.0
2007-05-22 09:55:00,121.4,121.41,121.4,121.4,1929400009.0
2007-05-22 09:56:00,121.4,121.4,121.4,121.4,263800000.0
2007-05-22 09:57:00,121.4,121.41,121.4,121.4,1620599992.0
2007-05-22 09:58:00,121.4,121.43,121.4,121.43,1935400006.0
2007-05-22 09:59:00,121.42,121.44,121.42,121.44,813799996.0
2007-05-22 10:00:00,121.43,121.46,121.43,121.44,813799996.0
2007-05-22 10:01:00,121.44,121.44,121.42,121.43,813799996.0
2007-05-22 10:02:00,121.43,121.43,121.42,121.42,577199985.0
2007-05-22 10:03:00,121.42,121.42,121.41,121.42,1197099986.0
2007-05-22 10:04:00,121.42,121.43,121.415,121.415,1197099986.0
2007-05-22 10:05:00,121.415,121.43,121.415,121.42,2006599996.0
2007-05-22 10:06:00,121.43,121.44,121.42,121.44,2076399990.0
2007-05-22 10:07:00,121.43,121.45,121.43,121.435,2076399990.0
2007-05-22 10:08:00,121.435,121.44,121.435,121.44,1405200002.0
2007-05-22 10:09:00,121.44,121.44,121.425,121.43,375099998.0
2007-05-22 10:10:00,121.43,121.46,121.425,121.45,1583600002.0
2007-05-22 10:11:00,121.45,121.46,121.45,121.45,1064799988.0
2007-05-22 10:12:00,121.45,121.455,121.44,121.45,1225600005.0
2007-05-22 10:13:00,121.45,121.46,121.45,121.46,1195699989.0
2007-05-22 10:14:00,121.47,121.48,121.46,121.47,1644299976.0
2007-05-22 10:15:00,121.48,121.5,121.48,121.5,1644299976.0
2007-05-22 10:16:00,121.5,121.51,121.47,121.48,777199995.0
2007-05-22 10:17:00,121.49,121.5,121.485,121.49,777199995.0
2007-05-22 10:18:00,121.49,121.49,121.475,121.48,1032199988.0
2007-05-22 10:19:00,121.48,121.49,121.47,121.47,1209000007.0
2007-05-22 10:20:00,121.47,121.48,121.465,121.47,729000003.0
2007-05-22 10:21:00,121.47,121.47,121.465,121.465,270399997.0
2007-05-22 10:22:00,121.465,121.47,121.465,121.47,282999999.0
2007-05-22 10:23:00,121.47,121.47,121.47,121.47,987199996.0
2007-05-22 10:24:00,121.47,121.47,121.465,121.47,478000003.0
2007-05-22 10:25:00,121.465,121.47,121.46,121.46,1870099979.0
2007-05-22 10:26:00,121.46,121.47,121.46,121.46,1994099943.0
2007-05-22 10:27:00,121.46,121.46,121.455,121.46,539799988.0
2007-05-22 10:28:00,121.46,121.47,121.45,121.47,1760099994.0
2007-05-22 10:29:00,121.47,121.47,121.455,121.47,1760099994.0
2007-05-22 10:30:00,121.47,121.48,121.465,121.465,777700000.0
2007-05-22 10:31:00,121.48,121.48,121.47,121.47,1629400007.0
2007-05-22 10:32:00,121.47,121.48,121.47,121.47,1629400007.0
2007-05-22 10:33:00,121.47,121.49,121.465,121.475,2056900004.0
2007-05-22 10:34:00,121.48,121.49,121.475,121.48,632700009.0
2007-05-22 10:35:00,121.48,121.48,121.46,121.46,2055899994.0
2007-05-22 10:36:00,121.46,121.48,121.455,121.475,2055899994.0
2007-05-22 10:37:00,121.48,121.49,121.475,121.475,504000000.0
2007-05-22 10:38:00,121.48,121.48,121.465,121.48,2141199980.0
2007-05-22 10:39:00,121.475,121.48,121.465,121.475,1237600010.0
2007-05-22 10:40:00,121.48,121.48,121.475,121.475,92100000.0
2007-05-22 10:41:00,121.48,121.48,121.465,121.465,412599996.0
2007-05-22 10:42:00,121.47,121.48,121.465,121.47,1748699983.0
2007-05-22 10:43:00,121.47,121.47,121.44,121.445,1344099991.0
2007-05-22 10:44:00,121.445,121.46,121.445,121.445,413999993.0
2007-05-22 10:45:00,121.45,121.45,121.435,121.445,522300005.0
2007-05-22 10:46:00,121.45,121.45,121.445,121.445,44800000.0
2007-05-22 10:47:00,121.445,121.45,121.435,121.445,388799999.0
2007-05-22 10:48:00,121.445,121.45,121.435,121.45,472399996.0
2007-05-22 10:49:00,121.45,121.45,121.445,121.45,36500000.0
2007-05-22 10:50:00,121.45,121.45,121.435,121.445,933799998.0
2007-05-22 10:51:00,121.45,121.45,121.44,121.45,789300004.0
2007-05-22 10:52:00,121.45,121.45,121.435,121.435,1820099988.0
2007-05-22 10:53:00,121.435,121.45,121.435,121.435,1306899996.0
2007-05-22 10:54:00,121.44,121.45,121.435,121.44,1003200005.0
2007-05-22 10:55:00,121.44,121.44,121.44,121.44,683899998.0
2007-05-22 10:56:00,121.435,121.44,121.425,121.44,1088800007.0
2007-05-22 10:57:00,121.43,121.44,121.43,121.44,1848800015.0
2007-05-22 10:59:00,121.43,121.44,121.43,121.44,1848800015.0
2007-05-22 11:00:00,121.44,121.45,121.44,121.45,1848800015.0
2007-05-22 11:01:00,121.44,121.46,121.44,121.46,1803899997.0
2007-05-22 11:03:00,121.46,121.47,121.45,121.465,1803899997.0
2007-05-22 11:04:00,121.465,121.465,121.45,121.45,435600002.0
2007-05-22 11:05:00,121.45,121.47,121.45,121.46,2133200018.0
2007-05-22 11:06:00,121.46,121.47,121.46,121.46,2133200018.0
2007-05-22 11:07:00,121.46,121.48,121.46,121.47,1385300019.0
2007-05-22 11:08:00,121.48,121.48,121.47,121.47,562199993.0
2007-05-22 11:09:00,121.475,121.48,121.47,121.48,562199993.0
2007-05-22 11:10:00,121.48,121.48,121.465,121.47,302799999.0
2007-05-22 11:11:00,121.47,121.47,121.47,121.47,292999996.0
2007-05-22 11:12:00,121.47,121.48,121.47,121.48,1076699988.0
2007-05-22 11:13:00,121.48,121.48,121.47,121.48,410200005.0
2007-05-22 11:14:00,121.48,121.48,121.46,121.47,171799998.0
2007-05-22 11:15:00,121.45,121.46,121.45,121.46,1184200005.0
2007-05-22 11:16:00,121.47,121.485,121.46,121.48,1184200005.0
2007-05-22 11:17:00,121.48,121.48,121.47,121.475,256500000.0
2007-05-22 11:18:00,121.475,121.475,121.475,121.475,800000.0
2007-05-22 11:19:00,121.475,121.475,121.475,121.475,1200000.0
2007-05-22 11:20:00,121.48,121.485,121.475,121.48,304100000.0
2007-05-22 11:21:00,121.48,121.48,121.465,121.47,210700002.0
2007-05-22 11:22:00,121.465,121.48,121.465,121.48,1653000005.0
2007-05-22 11:23:00,121.49,121.5,121.49,121.5,1135300016.0
2007-05-22 11:24:00,121.49,121.5,121.49,121.5,1135300016.0
2007-05-22 11:25:00,121.51,121.53,121.51,121.51,1135300016.0
2007-05-22 11:26:00,121.505,121.52,121.505,121.52,1135300016.0
2007-05-22 11:27:00,121.52,121.52,121.505,121.51,1600399998.0
2007-05-22 11:28:00,121.5,121.52,121.5,121.52,1894199997.0
2007-05-22 11:29:00,121.51,121.52,121.51,121.52,1894199997.0
2007-05-22 11:30:00,121.51,121.53,121.51,121.53,1894199997.0
2007-05-22 11:31:00,121.52,121.55,121.52,121.54,1894199997.0
2007-05-22 11:32:00,121.53,121.54,121.53,121.53,1894199997.0
2007-05-22 11:33:00,121.53,121.53,121.51,121.51,1894199997.0
2007-05-22 11:34:00,121.51,121.52,121.5,121.5,1493599981.0
2007-05-22 11:35:00,121.48,121.5,121.48,121.49,2089399987.0
2007-05-22 11:36:00,121.5,121.51,121.495,121.495,2089399987.0
2007-05-22 11:37:00,121.5,121.515,121.485,121.49,1335700002.0
2007-05-22 11:38:00,121.485,121.49,121.48,121.48,1609999989.0
2007-05-22 11:39:00,121.47,121.49,121.47,121.47,2023500009.0
2007-05-22 11:40:00,121.48,121.48,121.47,121.48,2023500009.0
2007-05-22 11:41:00,121.48,121.495,121.475,121.495,2023500009.0
2007-05-22 11:42:00,121.5,121.51,121.5,121.51,1899499992.0
2007-05-22 11:43:00,121.5,121.51,121.49,121.49,1899499992.0
2007-05-22 11:44:00,121.5,121.5,121.5,121.5,1899499992.0
2007-05-22 11:45:00,121.51,121.53,121.51,121.52,1899499992.0
2007-05-22 11:46:00,121.51,121.51,121.5,121.51,1899499992.0
2007-05-22 11:47:00,121.5,121.51,121.5,121.5,1899499992.0
2007-05-22 11:48:00,121.49,121.51,121.46,121.48,1899499992.0
2007-05-22 11:49:00,121.49,121.5,121.475,121.5,1899499992.0
2007-05-22 11:50:00,121.49,121.5,121.49,121.49,1357600000.0
2007-05-22 11:51:00,121.5,121.52,121.5,121.5,1357600000.0
2007-05-22 11:52:00,121.49,121.49,121.48,121.49,1357600000.0
2007-05-22 11:53:00,121.48,121.49,121.48,121.48,1357600000.0
2007-05-22 11:54:00,121.5,121.5,121.5,121.5,1357600000.0
2007-05-22 11:55:00,121.5,121.5,121.495,121.5,1396199965.0
2007-05-22 11:56:00,121.5,121.5,121.49,121.5,1552499986.0
2007-05-22 11:57:00,121.49,121.5,121.49,121.49,1552499986.0
2007-05-22 11:58:00,121.495,121.51,121.495,121.51,1552499986.0
2007-05-22 11:59:00,121.49,121.5,121.49,121.49,1729300017.0
2007-05-22 12:00:00,121.5,121.505,121.48,121.48,1729300017.0
2007-05-22 12:01:00,121.48,121.5,121.475,121.49,1721499998.0
2007-05-22 12:02:00,121.49,121.49,121.48,121.48,1659200022.0
2007-05-22 12:03:00,121.49,121.5,121.49,121.5,1659200022.0
2007-05-22 12:04:00,121.49,121.49,121.49,121.49,1659200022.0
2007-05-22 12:05:00,121.5,121.5,121.5,121.5,1659200022.0
2007-05-22 12:06:00,121.5,121.5,121.5,121.5,935999980.0
2007-05-22 12:07:00,121.5,121.5,121.485,121.5,1981099985.0
2007-05-22 12:08:00,121.495,121.5,121.495,121.5,762500010.0
2007-05-22 12:09:00,121.5,121.5,121.495,121.5,1984900012.0
2007-05-22 12:10:00,121.51,121.53,121.5,121.52,2018200003.0
2007-05-22 12:11:00,121.51,121.53,121.51,121.53,2018200003.0
2007-05-22 12:12:00,121.52,121.53,121.52,121.52,2018200003.0
2007-05-22 12:13:00,121.53,121.53,121.52,121.52,2018200003.0
2007-05-22 12:14:00,121.53,121.54,121.53,121.53,2018200003.0
2007-05-22 12:15:00,121.52,121.53,121.52,121.53,2018200003.0
2007-05-22 12:16:00,121.54,121.54,121.53,121.54,2018200003.0
2007-05-22 12:17:00,121.54,121.54,121.525,121.53,2018200003.0
2007-05-22 12:18:00,121.54,121.55,121.53,121.54,721500010.0
2007-05-22 12:19:00,121.55,121.55,121.54,121.54,721500010.0
2007-05-22 12:20:00,121.54,121.55,121.54,121.54,721500010.0
2007-05-22 12:21:00,121.54,121.54,121.52,121.52,1741799988.0
2007-05-22 12:22:00,121.52,121.535,121.52,121.53,1613699997.0
2007-05-22 12:23:00,121.53,121.53,121.515,121.515,1601499980.0
2007-05-22 12:24:00,121.52,121.52,121.515,121.52,1862400009.0
2007-05-22 12:25:00,121.53,121.53,121.52,121.52,747600016.0
2007-05-22 12:26:00,121.53,121.54,121.53,121.53,747600016.0
2007-05-22 12:27:00,121.53,121.54,121.53,121.54,747600016.0
2007-05-22 12:28:00,121.55,121.55,121.53,121.53,821400008.0
2007-05-22 12:30:00,121.52,121.54,121.52,121.53,821400008.0
2007-05-22 12:31:00,121.54,121.54,121.53,121.53,821400008.0
2007-05-22 12:32:00,121.535,121.54,121.525,121.54,821400008.0
2007-05-22 12:33:00,121.54,121.54,121.515,121.53,1571899997.0
2007-05-22 12:34:00,121.53,121.53,121.51,121.51,1978600024.0
2007-05-22 12:35:00,121.51,121.525,121.51,121.515,1033700000.0
2007-05-22 12:36:00,121.515,121.52,121.515,121.52,578399999.0
2007-05-22 12:37:00,121.52,121.53,121.515,121.52,1269899992.0
2007-05-22 12:38:00,121.52,121.53,121.515,121.53,1191699989.0
2007-05-22 12:39:00,121.53,121.53,121.525,121.525,197999997.0
2007-05-22 12:40:00,121.53,121.54,121.525,121.525,202999994.0
2007-05-22 12:41:00,121.53,121.53,121.53,121.53,252799986.0
2007-05-22 12:42:00,121.53,121.53,121.53,121.53,86399998.0
2007-05-22 12:43:00,121.52,121.53,121.52,121.53,384099991.0
2007-05-22 12:44:00,121.53,121.53,121.515,121.525,2011599974.0
2007-05-22 12:45:00,121.525,121.53,121.515,121.515,534799999.0
2007-05-22 12:46:00,121.515,121.52,121.505,121.51,2008000008.0
2007-05-22 12:47:00,121.51,121.52,121.51,121.52,622399992.0
2007-05-22 12:48:00,121.52,121.52,121.505,121.52,586699999.0
2007-05-22 12:49:00,121.52,121.52,121.51,121.51,418000002.0
2007-05-22 12:50:00,121.51,121.51,121.51,121.51,274600003.0
2007-05-22 12:51:00,121.51,121.52,121.505,121.505,1970999995.0
2007-05-22 12:52:00,121.505,121.52,121.505,121.505,1767199987.0
2007-05-22 12:53:00,121.52,121.52,121.51,121.51,118399999.0
2007-05-22 12:54:00,121.52,121.52,121.51,121.52,118399999.0
2007-05-22 12:55:00,121.515,121.52,121.515,121.52,118399999.0
2007-05-22 12:56:00,121.52,121.52,121.51,121.52,1157300001.0
2007-05-22 12:57:00,121.52,121.52,121.505,121.505,1641299966.0
2007-05-22 12:58:00,121.505,121.51,121.505,121.51,383100003.0
2007-05-22 12:59:00,121.51,121.51,121.5,121.51,1987199998.0
2007-05-22 13:00:00,121.51,121.51,121.505,121.51,224799994.0
2007-05-22 13:01:00,121.51,121.51,121.5,121.5,353499990.0
2007-05-22 13:02:00,121.5,121.52,121.5,121.51,350800003.0
2007-05-22 13:03:00,121.51,121.51,121.5,121.505,740000018.0
2007-05-22 13:04:00,121.51,121.51,121.5,121.51,982299993.0
2007-05-22 13:05:00,121.51,121.52,121.51,121.52,1088199987.0
2007-05-22 13:06:00,121.52,121.53,121.52,121.525,1551800020.0
2007-05-22 13:07:00,121.53,121.54,121.53,121.54,843299999.0
2007-05-22 13:08:00,121.54,121.55,121.54,121.55,843299999.0
2007-05-22 13:09:00,121.55,121.55,121.535,121.535,899300008.0
2007-05-22 13:10:00,121.535,121.54,121.535,121.54,372800004.0
2007-05-22 13:11:00,121.54,121.55,121.535,121.54,1558099986.0
2007-05-22 13:12:00,121.54,121.55,121.54,121.55,1511999967.0
2007-05-22 13:13:00,121.55,121.55,121.535,121.535,1100599992.0
2007-05-22 13:14:00,121.535,121.55,121.535,121.54,2130799994.0
2007-05-22 13:15:00,121.54,121.55,121.535,121.535,851700004.0
2007-05-22 13:16:00,121.535,121.54,121.535,121.535,509600002.0
2007-05-22 13:17:00,121.54,121.54,121.53,121.53,547600002.0
2007-05-22 13:18:00,121.53,121.54,121.53,121.54,1984199971.0
2007-05-22 13:19:00,121.535,121.545,121.535,121.54,1984199971.0
2007-05-22 13:20:00,121.53,121.54,121.52,121.52,1074500001.0
2007-05-22 13:21:00,121.53,121.54,121.53,121.54,1074500001.0
2007-05-22 13:22:00,121.54,121.54,121.53,121.54,1074500001.0
2007-05-22 13:23:00,121.53,121.54,121.53,121.54,1648799999.0
2007-05-22 13:24:00,121.54,121.54,121.53,121.54,1648799999.0
2007-05-22 13:25:00,121.54,121.54,121.53,121.53,1130300012.0
2007-05-22 13:26:00,121.53,121.54,121.525,121.525,1763200020.0
2007-05-22 13:27:00,121.525,121.53,121.525,121.53,192800000.0
2007-05-22 13:28:00,121.53,121.53,121.53,121.53,1213400007.0
2007-05-22 13:29:00,121.54,121.54,121.53,121.53,477400007.0
2007-05-22 13:31:00,121.53,121.53,121.53,121.53,477400007.0
2007-05-22 13:32:00,121.53,121.53,121.52,121.53,619900012.0
2007-05-22 13:33:00,121.53,121.53,121.52,121.53,802399996.0
2007-05-22 13:34:00,121.53,121.53,121.52,121.52,181599997.0
2007-05-22 13:35:00,121.52,121.52,121.52,121.52,1038100014.0
2007-05-22 13:36:00,121.52,121.52,121.515,121.52,666099983.0
2007-05-22 13:37:00,121.52,121.52,121.52,121.52,436800000.0
2007-05-22 13:38:00,121.52,121.52,121.51,121.51,1325499990.0
2007-05-22 13:39:00,121.51,121.52,121.5,121.5,2014399989.0
2007-05-22 13:40:00,121.51,121.51,121.5,121.5,32700000.0
2007-05-22 13:42:00,121.51,121.51,121.51,121.51,32700000.0
2007-05-22 13:43:00,121.51,121.515,121.51,121.51,9000000.0
2007-05-22 13:44:00,121.51,121.51,121.49,121.49,1502400020.0
2007-05-22 13:45:00,121.5,121.5,121.49,121.49,810199995.0
2007-05-22 13:46:00,121.5,121.51,121.49,121.5,1891400002.0
2007-05-22 13:47:00,121.5,121.5,121.5,121.5,681600000.0
2007-05-22 13:48:00,121.5,121.5,121.5,121.5,223600000.0
2007-05-22 13:49:00,121.5,121.5,121.475,121.48,1641499990.0
2007-05-22 13:50:00,121.475,121.475,121.445,121.445,1915099994.0
2007-05-22 13:51:00,121.45,121.46,121.435,121.46,2016500008.0
2007-05-22 13:52:00,121.46,121.46,121.45,121.45,1284999973.0
2007-05-22 13:53:00,121.44,121.45,121.44,121.44,920199990.0
2007-05-22 13:54:00,121.43,121.44,121.43,121.44,920199990.0
2007-05-22 13:55:00,121.44,121.44,121.43,121.44,920199990.0
2007-05-22 13:56:00,121.44,121.44,121.43,121.43,1879399991.0
2007-05-22 13:57:00,121.43,121.45,121.43,121.44,1952199970.0
2007-05-22 13:58:00,121.45,121.45,121.44,121.44,1189300004.0
2007-05-22 14:00:00,121.45,121.45,121.44,121.45,1189300004.0
2007-05-22 14:01:00,121.445,121.45,121.44,121.45,1189300004.0
2007-05-22 14:02:00,121.45,121.46,121.44,121.45,1558900012.0
2007-05-22 14:03:00,121.45,121.46,121.45,121.46,1261099966.0
2007-05-22 14:04:00,121.46,121.46,121.45,121.46,538699987.0
2007-05-22 14:05:00,121.46,121.46,121.45,121.46,854299983.0
2007-05-22 14:06:00,121.46,121.47,121.46,121.47,998300012.0
2007-05-22 14:07:00,121.48,121.5,121.48,121.5,912499998.0
2007-05-22 14:08:00,121.49,121.49,121.48,121.48,912499998.0
2007-05-22 14:09:00,121.47,121.48,121.47,121.47,912499998.0
2007-05-22 14:10:00,121.47,121.48,121.465,121.465,912499998.0
2007-05-22 14:11:00,121.465,121.47,121.465,121.465,1194000019.0
2007-05-22 14:12:00,121.47,121.47,121.47,121.47,794299997.0
2007-05-22 14:13:00,121.48,121.5,121.47,121.5,1577799989.0
2007-05-22 14:14:00,121.49,121.5,121.49,121.5,1577799989.0
2007-05-22 14:15:00,121.5,121.5,121.495,121.5,875700002.0
2007-05-22 14:16:00,121.5,121.5,121.485,121.485,411400000.0
2007-05-22 14:17:00,121.485,121.485,121.46,121.47,1686499974.0
2007-05-22 14:18:00,121.46,121.47,121.43,121.44,1476499987.0
2007-05-22 14:19:00,121.43,121.44,121.42,121.42,1476499987.0
2007-05-22 14:20:00,121.42,121.43,121.42,121.43,1241399988.0
2007-05-22 14:21:00,121.43,121.43,121.42,121.43,1040399995.0
2007-05-22 14:22:00,121.43,121.44,121.425,121.44,1609800007.0
2007-05-22 14:23:00,121.44,121.44,121.42,121.42,559300004.0
2007-05-22 14:24:00,121.42,121.43,121.42,121.43,559300004.0
2007-05-22 14:25:00,121.43,121.43,121.425,121.43,402200001.0
2007-05-22 14:26:00,121.43,121.43,121.42,121.43,2077999984.0
2007-05-22 14:27:00,121.44,121.44,121.43,121.44,1026099991.0
2007-05-22 14:28:00,121.45,121.45,121.45,121.45,1026099991.0
2007-05-22 14:29:00,121.44,121.45,121.44,121.44,1026099991.0
2007-05-22 14:30:00,121.44,121.44,121.425,121.425,1026099991.0
2007-05-22 14:31:00,121.43,121.435,121.41,121.41,1260200009.0
2007-05-22 14:32:00,121.4,121.41,121.39,121.39,1393299977.0
2007-05-22 14:33:00,121.4,121.42,121.39,121.41,1393299977.0
2007-05-22 14:34:00,121.41,121.43,121.405,121.43,1393299977.0
2007-05-22 14:35:00,121.43,121.44,121.425,121.43,395399989.0
2007-05-22 14:36:00,121.43,121.43,121.415,121.43,1773000000.0
2007-05-22 14:37:00,121.43,121.43,121.415,121.43,1084399998.0
2007-05-22 14:38:00,121.42,121.42,121.42,121.42,1218200018.0
2007-05-22 14:39:00,121.42,121.43,121.42,121.425,1218200018.0
2007-05-22 14:40:00,121.43,121.43,121.43,121.43,325600008.0
2007-05-22 14:41:00,121.43,121.44,121.425,121.44,1545400022.0
2007-05-22 14:42:00,121.43,121.44,121.43,121.44,1886400026.0
2007-05-22 14:43:00,121.44,121.45,121.44,121.445,1886400026.0
2007-05-22 14:44:00,121.45,121.45,121.45,121.45,502700012.0
2007-05-22 14:45:00,121.45,121.47,121.45,121.465,1830100022.0
2007-05-22 14:46:00,121.47,121.47,121.455,121.455,1717200009.0
2007-05-22 14:47:00,121.46,121.46,121.45,121.46,1196099998.0
2007-05-22 14:48:00,121.45,121.46,121.45,121.45,645499991.0
2007-05-22 14:49:00,121.46,121.46,121.45,121.46,645499991.0
2007-05-22 14:50:00,121.46,121.46,121.45,121.46,645499991.0
2007-05-22 14:51:00,121.46,121.46,121.46,121.46,840799979.0
2007-05-22 14:52:00,121.46,121.46,121.455,121.46,742099992.0
2007-05-22 14:53:00,121.46,121.46,121.46,121.46,215399994.0
2007-05-22 14:54:00,121.46,121.46,121.455,121.46,285100011.0
2007-05-22 14:55:00,121.45,121.46,121.45,121.46,290199993.0
2007-05-22 14:56:00,121.46,121.47,121.46,121.46,290199993.0
2007-05-22 14:57:00,121.45,121.47,121.45,121.46,131700001.0
2007-05-22 14:58:00,121.46,121.46,121.455,121.46,131700001.0
2007-05-22 14:59:00,121.45,121.46,121.42,121.42,1986500026.0
2007-05-22 15:00:00,121.41,121.42,121.41,121.42,1986500026.0
2007-05-22 15:01:00,121.42,121.42,121.41,121.41,1986500026.0
2007-05-22 15:02:00,121.41,121.42,121.41,121.42,1862300010.0
2007-05-22 15:03:00,121.42,121.42,121.42,121.42,248500005.0
2007-05-22 15:04:00,121.42,121.42,121.415,121.415,213700006.0
2007-05-22 15:05:00,121.42,121.42,121.415,121.42,536299998.0
2007-05-22 15:06:00,121.42,121.42,121.42,121.42,220800000.0
2007-05-22 15:07:00,121.42,121.42,121.415,121.42,148100001.0
2007-05-22 15:08:00,121.42,121.42,121.42,121.42,179200000.0
2007-05-22 15:09:00,121.42,121.43,121.415,121.42,1325399987.0
2007-05-22 15:10:00,121.42,121.42,121.41,121.42,1864899994.0
2007-05-22 15:11:00,121.42,121.42,121.415,121.415,320300003.0
2007-05-22 15:12:00,121.42,121.42,121.415,121.415,175200006.0
2007-05-22 15:13:00,121.41,121.42,121.41,121.42,387200001.0
2007-05-22 15:14:00,121.42,121.42,121.41,121.41,387200001.0
2007-05-22 15:15:00,121.41,121.42,121.41,121.41,1564900010.0
2007-05-22 15:16:00,121.42,121.42,121.41,121.41,1946100028.0
2007-05-22 15:17:00,121.42,121.42,121.405,121.41,1946100028.0
2007-05-22 15:18:00,121.41,121.41,121.405,121.405,438800005.0
2007-05-22 15:19:00,121.405,121.42,121.405,121.42,846899998.0
2007-05-22 15:20:00,121.42,121.42,121.4,121.4,2092899994.0
2007-05-22 15:21:00,121.39,121.41,121.39,121.39,1906999989.0
2007-05-22 15:22:00,121.39,121.4,121.385,121.395,1906999989.0
2007-05-22 15:23:00,121.4,121.4,121.385,121.39,1651199991.0
2007-05-22 15:24:00,121.4,121.41,121.39,121.4,462300003.0
2007-05-22 15:25:00,121.41,121.42,121.4,121.41,462300003.0
2007-05-22 15:26:00,121.415,121.42,121.415,121.42,462300003.0
2007-05-22 15:27:00,121.415,121.415,121.395,121.41,1800199987.0
2007-05-22 15:28:00,121.41,121.41,121.395,121.4,1971999991.0
2007-05-22 15:29:00,121.39,121.4,121.39,121.4,1726500017.0
2007-05-22 15:30:00,121.39,121.4,121.39,121.4,1726500017.0
2007-05-22 15:31:00,121.39,121.41,121.39,121.4,1726500017.0
2007-05-22 15:32:00,121.4,121.43,121.4,121.415,1726500017.0
2007-05-22 15:33:00,121.42,121.43,121.42,121.43,1770499976.0
2007-05-22 15:34:00,121.425,121.44,121.42,121.44,1770499976.0
2007-05-22 15:35:00,121.44,121.44,121.425,121.43,2067099983.0
2007-05-22 15:36:00,121.425,121.45,121.425,121.44,1957499985.0
2007-05-22 15:37:00,121.45,121.45,121.44,121.44,623199990.0
2007-05-22 15:38:00,121.44,121.45,121.44,121.44,1370299998.0
2007-05-22 15:39:00,121.44,121.44,121.41,121.42,1433599999.0
2007-05-22 15:40:00,121.42,121.43,121.41,121.425,654799997.0
2007-05-22 15:41:00,121.425,121.43,121.425,121.43,336200010.0
2007-05-22 15:42:00,121.43,121.44,121.43,121.43,1257399994.0
2007-05-22 15:43:00,121.435,121.435,121.415,121.43,1167799996.0
2007-05-22 15:44:00,121.43,121.45,121.425,121.44,1180599990.0
2007-05-22 15:46:00,121.44,121.45,121.44,121.44,1990900021.0
2007-05-22 15:47:00,121.44,121.44,121.43,121.43,899799979.0
2007-05-22 15:48:00,121.43,121.44,121.42,121.44,1781299974.0
2007-05-22 15:49:00,121.44,121.44,121.43,121.435,316800003.0
2007-05-22 15:50:00,121.435,121.44,121.42,121.425,1708700001.0
2007-05-22 15:51:00,121.43,121.44,121.42,121.44,641399996.0
2007-05-22 15:52:00,121.44,121.44,121.41,121.42,1148300004.0
2007-05-22 15:53:00,121.425,121.43,121.42,121.425,1148300004.0
2007-05-22 15:54:00,121.425,121.43,121.425,121.43,965200001.0
2007-05-22 15:55:00,121.43,121.43,121.42,121.42,1291600023.0
2007-05-22 15:56:00,121.43,121.43,121.41,121.42,1291600023.0
2007-05-22 15:57:00,121.42,121.42,121.415,121.42,1291600023.0
2007-05-22 15:58:00,121.42,121.44,121.42,121.43,1716999987.0
2007-05-22 15:59:00,121.42,121.42,121.41,121.41,1716999987.0
2007-05-22 16:00:00,121.4,121.43,121.39,121.43,1716999987.0
2007-05-22 16:01:00,121.42,121.43,121.41,121.42,1716999987.0
2007-05-22 16:02:00,121.43,121.44,121.42,121.43,1716999987.0
2007-05-22 16:03:00,121.43,121.44,121.425,121.43,1735300002.0
2007-05-22 16:04:00,121.44,121.45,121.44,121.45,788599997.0
2007-05-22 16:05:00,121.44,121.45,121.44,121.45,788599997.0
2007-05-22 16:06:00,121.45,121.46,121.45,121.46,788599997.0
2007-05-22 16:07:00,121.46,121.46,121.455,121.46,803400001.0
2007-05-22 16:08:00,121.46,121.46,121.445,121.445,1190999999.0
2007-05-22 16:09:00,121.445,121.45,121.43,121.44,1772600010.0
2007-05-22 16:10:00,121.44,121.45,121.44,121.45,966499999.0
2007-05-22 16:11:00,121.45,121.45,121.435,121.45,1982800000.0
2007-05-22 16:12:00,121.44,121.45,121.435,121.45,1175399995.0
2007-05-22 16:13:00,121.45,121.47,121.445,121.465,843199993.0
2007-05-22 16:14:00,121.48,121.51,121.48,121.49,1057000002.0
2007-05-22 16:15:00,121.5,121.5,121.46,121.46,1057000002.0
2007-05-22 16:16:00,121.45,121.46,121.44,121.45,1057000002.0
2007-05-22 16:17:00,121.46,121.46,121.44,121.44,1057000002.0
2007-05-22 16:18:00,121.45,121.46,121.44,121.46,1057000002.0
2007-05-22 16:19:00,121.45,121.45,121.43,121.43,1057000002.0
2007-05-22 16:20:00,121.42,121.43,121.39,121.4,1057000002.0
2007-05-22 16:21:00,121.39,121.41,121.36,121.38,1057000002.0
2007-05-22 16:22:00,121.39,121.39,121.38,121.38,1057000002.0
2007-05-22 16:23:00,121.4,121.41,121.39,121.39,896400002.0
2007-05-22 16:24:00,121.4,121.4,121.37,121.37,896400002.0
2007-05-22 16:25:00,121.37,121.38,121.365,121.38,896400002.0
2007-05-22 16:26:00,121.38,121.39,121.38,121.39,954799991.0
2007-05-22 16:27:00,121.39,121.4,121.38,121.385,1190699997.0
2007-05-22 16:28:00,121.38,121.39,121.37,121.39,1901900008.0
2007-05-22 16:29:00,121.37,121.38,121.37,121.37,1901900008.0
2007-05-22 16:30:00,121.38,121.38,121.37,121.37,1901900008.0
2007-05-22 16:31:00,121.36,121.39,121.36,121.38,1901900008.0
2007-05-22 16:32:00,121.37,121.38,121.37,121.38,1901900008.0
2007-05-22 16:33:00,121.39,121.41,121.38,121.4,1901900008.0
2007-05-22 16:34:00,121.41,121.41,121.4,121.4,1901900008.0
2007-05-22 16:35:00,121.395,121.405,121.375,121.38,1901900008.0
2007-05-22 16:36:00,121.39,121.39,121.37,121.375,1340600003.0
2007-05-22 16:37:00,121.37,121.38,121.37,121.38,1271800003.0
2007-05-22 16:38:00,121.38,121.39,121.375,121.385,1271800003.0
2007-05-22 16:39:00,121.38,121.39,121.35,121.35,676500004.0
2007-05-22 16:40:00,121.37,121.37,121.36,121.36,676500004.0
2007-05-22 16:41:00,121.37,121.37,121.36,121.36,676500004.0
2007-05-22 16:42:00,121.36,121.36,121.355,121.355,676500004.0
2007-05-22 16:43:00,121.35,121.37,121.35,121.37,1556800009.0
2007-05-22 16:44:00,121.365,121.37,121.355,121.355,1556800009.0
2007-05-22 16:45:00,121.36,121.37,121.36,121.37,1594200010.0
2007-05-22 16:46:00,121.38,121.39,121.37,121.38,1594200010.0
2007-05-22 16:47:00,121.37,121.38,121.36,121.37,1594200010.0
2007-05-22 16:48:00,121.36,121.38,121.36,121.38,1594200010.0
2007-05-22 16:49:00,121.375,121.39,121.375,121.375,1594200010.0
2007-05-22 16:50:00,121.375,121.39,121.375,121.375,1242799999.0
2007-05-22 16:51:00,121.39,121.42,121.38,121.42,1638199991.0
2007-05-22 16:52:00,121.43,121.43,121.4,121.41,1638199991.0
2007-05-22 16:53:00,121.4,121.42,121.4,121.41,1638199991.0
2007-05-22 16:54:00,121.42,121.42,121.4,121.4,1638199991.0
2007-05-22 16:55:00,121.41,121.41,121.4,121.4,1573500022.0
2007-05-22 16:56:00,121.41,121.42,121.4,121.415,1573500022.0
2007-05-22 16:57:00,121.42,121.43,121.41,121.42,663999983.0
2007-05-22 16:58:00,121.43,121.43,121.42,121.42,663999983.0
2007-05-22 16:59:00,121.41,121.42,121.41,121.41,663999983.0
2007-05-22 17:00:00,121.4,121.42,121.39,121.41,663999983.0
2007-05-22 17:01:00,121.415,121.415,121.405,121.415,663999983.0
2007-05-22 17:02:00,121.415,121.42,121.41,121.415,74800000.0
2007-05-22 17:03:00,121.415,121.42,121.41,121.415,1882099978.0
2007-05-22 17:04:00,121.42,121.42,121.415,121.415,512100003.0
2007-05-22 17:05:00,121.415,121.425,121.415,121.415,556899994.0
2007-05-22 17:07:00,121.41,121.42,121.41,121.42,1074399994.0
2007-05-22 17:08:00,121.415,121.42,121.41,121.415,1074399994.0
2007-05-22 17:09:00,121.415,121.42,121.415,121.415,407199997.0
2007-05-22 17:10:00,121.42,121.42,121.41,121.415,878000001.0
2007-05-22 17:11:00,121.41,121.42,121.41,121.42,1912299996.0
2007-05-22 17:12:00,121.43,121.43,121.42,121.42,1912299996.0
2007-05-22 17:13:00,121.415,121.425,121.415,121.425,1912299996.0
2007-05-22 17:14:00,121.42,121.42,121.42,121.42,1869600015.0
2007-05-22 17:15:00,121.41,121.42,121.4,121.42,1869600015.0
2007-05-22 17:16:00,121.41,121.42,121.41,121.41,1869600015.0
2007-05-22 17:17:00,121.42,121.43,121.42,121.42,1869600015.0
2007-05-22 17:18:00,121.43,121.43,121.42,121.42,1869600015.0
2007-05-22 17:19:00,121.43,121.45,121.43,121.44,1869600015.0
2007-05-22 17:20:00,121.45,121.45,121.44,121.45,1869600015.0
2007-05-22 17:21:00,121.44,121.45,121.44,121.44,1869600015.0
2007-05-22 17:22:00,121.45,121.45,121.44,121.45,1869600015.0
2007-05-22 17:23:00,121.44,121.47,121.44,121.46,1869600015.0
2007-05-22 17:24:00,121.47,121.48,121.46,121.47,1869600015.0
2007-05-22 17:25:00,121.48,121.49,121.47,121.49,1869600015.0
2007-05-22 17:26:00,121.5,121.51,121.48,121.48,1869600015.0
2007-05-22 17:27:00,121.475,121.49,121.475,121.49,1869600015.0
2007-05-22 17:28:00,121.48,121.5,121.48,121.49,1749699999.0
2007-05-22 17:29:00,121.48,121.5,121.48,121.49,1749699999.0
2007-05-22 17:30:00,121.48,121.49,121.47,121.47,1749699999.0
2007-05-22 17:31:00,121.49,121.53,121.48,121.53,1749699999.0
2007-05-22 17:32:00,121.51,121.53,121.51,121.53,1749699999.0
2007-05-22 17:33:00,121.52,121.53,121.51,121.52,1749699999.0
2007-05-22 17:34:00,121.52,121.52,121.51,121.51,1749699999.0
2007-05-22 17:35:00,121.51,121.53,121.51,121.515,738900001.0
2007-05-22 17:36:00,121.515,121.52,121.51,121.52,873200010.0
2007-05-22 17:37:00,121.51,121.52,121.51,121.52,1698099986.0
2007-05-22 17:38:00,121.52,121.53,121.515,121.53,1698099986.0
2007-05-22 17:39:00,121.52,121.54,121.52,121.53,1757599994.0
2007-05-22 17:40:00,121.54,121.54,121.52,121.53,1757599994.0
2007-05-22 17:41:00,121.53,121.53,121.52,121.53,1757599994.0
2007-05-22 17:42:00,121.54,121.54,121.53,121.54,499999991.0
2007-05-22 17:43:00,121.53,121.53,121.52,121.52,499999991.0
2007-05-22 17:44:00,121.52,121.52,121.515,121.52,499999991.0
2007-05-22 17:45:00,121.52,121.52,121.51,121.51,426800000.0
2007-05-22 17:46:00,121.51,121.52,121.51,121.52,271200001.0
2007-05-22 17:47:00,121.52,121.53,121.52,121.53,1211099990.0
2007-05-22 17:48:00,121.53,121.53,121.52,121.52,1245200000.0
2007-05-22 17:49:00,121.515,121.53,121.505,121.53,1067200010.0
2007-05-22 17:50:00,121.53,121.54,121.515,121.535,1828099991.0
2007-05-22 17:51:00,121.54,121.54,121.53,121.54,1965799992.0
2007-05-22 17:52:00,121.535,121.54,121.525,121.54,1960599994.0
2007-05-22 17:53:00,121.53,121.53,121.52,121.52,1921800011.0
2007-05-22 17:54:00,121.53,121.53,121.53,121.53,1921800011.0
2007-05-22 17:55:00,121.52,121.52,121.5,121.5,1921800011.0
2007-05-22 17:56:00,121.51,121.52,121.5,121.52,998399989.0
2007-05-22 17:57:00,121.52,121.52,121.515,121.515,316000000.0
2007-05-22 17:58:00,121.51,121.52,121.49,121.49,1154400005.0
2007-05-22 17:59:00,121.49,121.5,121.475,121.475,1154400005.0
2007-05-22 18:00:00,121.47,121.48,121.45,121.46,1022999997.0
2007-05-22 18:01:00,121.47,121.52,121.47,121.52,1022999997.0
2007-05-22 18:02:00,121.53,121.53,121.51,121.515,1022999997.0
2007-05-22 18:03:00,121.515,121.54,121.515,121.535,558799999.0
2007-05-22 18:04:00,121.53,121.54,121.51,121.52,1668999999.0
2007-05-22 18:05:00,121.52,121.53,121.52,121.52,1668999999.0
2007-05-22 18:06:00,121.52,121.525,121.505,121.505,1444800008.0
2007-05-22 18:07:00,121.505,121.51,121.5,121.51,961499981.0
2007-05-22 18:08:00,121.52,121.52,121.505,121.515,635899997.0
2007-05-22 18:09:00,121.52,121.52,121.505,121.515,267899996.0
2007-05-22 18:10:00,121.515,121.52,121.515,121.515,67200000.0
2007-05-22 18:11:00,121.51,121.53,121.51,121.53,261900006.0
2007-05-22 18:12:00,121.53,121.53,121.53,121.53,457800000.0
2007-05-22 18:13:00,121.525,121.545,121.525,121.535,1046000001.0
2007-05-22 18:14:00,121.535,121.545,121.525,121.54,881600004.0
2007-05-22 18:15:00,121.54,121.55,121.54,121.54,455300012.0
2007-05-22 18:16:00,121.54,121.54,121.525,121.53,284699999.0
2007-05-22 18:17:00,121.525,121.55,121.525,121.55,1032999997.0
2007-05-22 18:18:00,121.545,121.55,121.54,121.55,215400000.0
2007-05-22 18:19:00,121.55,121.55,121.55,121.55,96800000.0
2007-05-22 18:20:00,121.55,121.55,121.515,121.52,943100007.0
2007-05-22 18:21:00,121.515,121.52,121.515,121.515,202900000.0
2007-05-22 18:22:00,121.52,121.53,121.515,121.53,192300000.0
2007-05-22 18:23:00,121.53,121.54,121.52,121.535,1568800020.0
2007-05-22 18:24:00,121.535,121.535,121.525,121.53,764399991.0
2007-05-22 18:25:00,121.53,121.54,121.525,121.53,1056900008.0
2007-05-22 18:26:00,121.525,121.53,121.525,121.525,1558100010.0
2007-05-22 18:27:00,121.53,121.53,121.525,121.53,353400000.0
2007-05-22 18:28:00,121.525,121.54,121.52,121.53,789200002.0
2007-05-22 18:29:00,121.52,121.53,121.5,121.5,356699995.0
2007-05-22 18:30:00,121.49,121.51,121.48,121.49,356699995.0
2007-05-22 18:31:00,121.48,121.51,121.48,121.51,356699995.0
2007-05-22 18:32:00,121.51,121.51,121.5,121.5,356699995.0
2007-05-22 18:33:00,121.5,121.51,121.5,121.51,78299999.0
2007-05-22 18:34:00,121.51,121.51,121.51,121.51,40000000.0
2007-05-22 18:35:00,121.51,121.51,121.505,121.51,597000002.0
2007-05-22 18:36:00,121.51,121.52,121.51,121.515,64100000.0
2007-05-22 18:37:00,121.51,121.515,121.51,121.51,202799995.0
2007-05-22 18:38:00,121.51,121.53,121.51,121.53,387200003.0
2007-05-22 18:39:00,121.53,121.53,121.52,121.52,1428800010.0
2007-05-22 18:40:00,121.52,121.52,121.505,121.52,1224900027.0
2007-05-22 18:41:00,121.515,121.52,121.505,121.515,530800004.0
2007-05-22 18:42:00,121.515,121.52,121.51,121.52,445199997.0
2007-05-22 18:43:00,121.52,121.52,121.51,121.52,355500002.0
2007-05-22 18:44:00,121.52,121.52,121.515,121.52,212600000.0
2007-05-22 18:45:00,121.52,121.52,121.515,121.52,396599995.0
2007-05-22 18:46:00,121.52,121.525,121.515,121.52,1047199975.0
2007-05-22 18:47:00,121.52,121.54,121.52,121.535,311400000.0
2007-05-22 18:48:00,121.54,121.54,121.52,121.52,432999999.0
2007-05-22 18:49:00,121.52,121.53,121.515,121.52,1737799986.0
2007-05-22 18:50:00,121.52,121.54,121.52,121.54,1502100004.0
2007-05-22 18:51:00,121.54,121.54,121.535,121.54,297999995.0
2007-05-22 18:53:00,121.54,121.54,121.53,121.54,360299999.0
2007-05-22 18:54:00,121.54,121.54,121.54,121.54,152400000.0
2007-05-22 18:55:00,121.54,121.545,121.525,121.54,299000005.0
2007-05-22 18:56:00,121.53,121.545,121.53,121.535,466899998.0
2007-05-22 18:57:00,121.535,121.545,121.535,121.54,330999991.0
2007-05-22 18:58:00,121.54,121.55,121.54,121.54,976299991.0
2007-05-22 18:59:00,121.55,121.56,121.54,121.56,1782500013.0
2007-05-22 19:00:00,121.57,121.57,121.56,121.56,1782500013.0
2007-05-22 19:01:00,121.57,121.57,121.555,121.57,1782500013.0
2007-05-22 19:03:00,121.57,121.57,121.56,121.56,199900001.0
2007-05-22 19:04:00,121.57,121.58,121.565,121.58,199900001.0
2007-05-22 19:05:00,121.58,121.58,121.57,121.575,801100000.0
2007-05-22 19:06:00,121.58,121.595,121.58,121.58,354899998.0
2007-05-22 19:07:00,121.57,121.57,121.56,121.57,1292900001.0
2007-05-22 19:08:00,121.57,121.58,121.555,121.57,1292900001.0
2007-05-22 19:09:00,121.57,121.57,121.56,121.57,916999991.0
2007-05-22 19:10:00,121.57,121.57,121.56,121.56,1067800004.0
2007-05-22 19:11:00,121.57,121.57,121.56,121.56,1067800004.0
2007-05-22 19:13:00,121.57,121.57,121.57,121.57,246600000.0
2007-05-22 19:14:00,121.57,121.57,121.57,121.57,196100000.0
2007-05-22 19:15:00,121.57,121.57,121.565,121.565,111300000.0
2007-05-22 19:16:00,121.57,121.57,121.565,121.565,69600000.0
2007-05-22 19:17:00,121.56,121.56,121.55,121.56,924799985.0
2007-05-22 19:18:00,121.56,121.56,121.55,121.56,950299991.0
2007-05-22 19:19:00,121.56,121.56,121.545,121.56,732200007.0
2007-05-22 19:20:00,121.56,121.56,121.55,121.55,772800021.0
2007-05-22 19:21:00,121.55,121.55,121.545,121.545,1643899954.0
2007-05-22 19:22:00,121.545,121.56,121.545,121.55,550500001.0
2007-05-22 19:23:00,121.55,121.57,121.55,121.56,1362499995.0
2007-05-22 19:24:00,121.56,121.56,121.56,121.56,457999999.0
2007-05-22 19:25:00,121.56,121.57,121.555,121.57,226500000.0
2007-05-22 19:26:00,121.57,121.57,121.56,121.56,536700004.0
2007-05-22 19:27:00,121.56,121.56,121.55,121.56,1129299989.0
2007-05-22 19:28:00,121.56,121.56,121.56,121.56,43200000.0
2007-05-22 19:29:00,121.56,121.56,121.555,121.555,100800000.0
2007-05-22 19:30:00,121.555,121.56,121.555,121.56,25400000.0
2007-05-22 19:31:00,121.56,121.56,121.56,121.56,224000000.0
2007-05-22 19:32:00,121.56,121.56,121.56,121.56,23300000.0
2007-05-22 19:33:00,121.56,121.57,121.56,121.56,468199996.0
2007-05-22 19:34:00,121.56,121.56,121.555,121.555,2126999976.0
2007-05-22 19:35:00,121.555,121.57,121.555,121.56,1394300002.0
2007-05-22 19:37:00,121.56,121.58,121.555,121.57,1890500008.0
2007-05-22 19:38:00,121.565,121.58,121.56,121.565,1911200008.0
2007-05-22 19:39:00,121.56,121.56,121.56,121.56,775300001.0
2007-05-22 19:40:00,121.565,121.57,121.555,121.57,775300001.0
2007-05-22 19:42:00,121.57,121.57,121.56,121.57,1465200006.0
2007-05-22 19:43:00,121.57,121.57,121.56,121.57,840399997.0
2007-05-22 19:44:00,121.57,121.575,121.56,121.575,276000005.0
2007-05-22 19:45:00,121.58,121.58,121.56,121.58,1094000005.0
2007-05-22 19:46:00,121.57,121.58,121.56,121.57,1094000005.0
2007-05-22 19:47:00,121.57,121.57,121.57,121.57,152000000.0
2007-05-22 19:48:00,121.57,121.57,121.56,121.56,434500006.0
2007-05-22 19:49:00,121.57,121.57,121.56,121.56,842400007.0
2007-05-22 19:50:00,121.56,121.57,121.555,121.57,1047100000.0
2007-05-22 19:51:00,121.57,121.57,121.56,121.56,2087699981.0
2007-05-22 19:52:00,121.555,121.57,121.555,121.57,721600001.0
2007-05-22 19:53:00,121.565,121.565,121.56,121.56,237700004.0
2007-05-22 19:54:00,121.56,121.56,121.56,121.56,353799999.0
2007-05-22 19:55:00,121.56,121.57,121.56,121.56,1284699998.0
2007-05-22 19:56:00,121.56,121.56,121.555,121.555,305300000.0
2007-05-22 19:57:00,121.56,121.56,121.555,121.56,120600000.0
2007-05-22 19:58:00,121.56,121.56,121.56,121.56,103200000.0
2007-05-22 19:59:00,121.56,121.56,121.555,121.56,159900000.0
2007-05-22 20:00:00,121.56,121.57,121.555,121.56,471799996.0
2007-05-22 20:01:00,121.56,121.57,121.56,121.56,1601200004.0
2007-05-22 20:02:00,121.56,121.56,121.56,121.56,585200000.0
2007-05-22 20:03:00,121.56,121.57,121.56,121.57,1400299994.0
2007-05-22 20:08:00,121.57,121.57,121.57,121.57,12800000.0
2007-05-22 20:09:00,121.565,121.57,121.56,121.57,456400005.0
2007-05-22 20:10:00,121.57,121.57,121.555,121.555,595499994.0
2007-05-22 20:11:00,121.555,121.56,121.555,121.56,666000008.0
2007-05-22 20:12:00,121.56,121.575,121.555,121.56,1286799990.0
2007-05-22 20:13:00,121.56,121.56,121.56,121.56,1255799994.0
2007-05-22 20:14:00,121.56,121.57,121.56,121.56,1153600004.0
2007-05-22 20:15:00,121.56,121.56,121.56,121.56,1172400011.0
2007-05-22 20:16:00,121.56,121.57,121.56,121.56,1533599998.0
2007-05-22 20:17:00,121.56,121.56,121.56,121.56,446100002.0
2007-05-22 20:18:00,121.56,121.57,121.555,121.555,1076899992.0
2007-05-22 20:19:00,121.55,121.55,121.55,121.55,446700001.0
2007-05-22 20:20:00,121.555,121.56,121.55,121.56,446700001.0
2007-05-22 20:21:00,121.56,121.56,121.56,121.56,42000000.0
2007-05-22 20:22:00,121.56,121.56,121.555,121.56,143500000.0
2007-05-22 20:24:00,121.56,121.56,121.56,121.56,53600000.0
2007-05-22 20:25:00,121.56,121.56,121.555,121.555,213500000.0
2007-05-22 20:26:00,121.56,121.56,121.56,121.56,64000000.0
2007-05-22 20:27:00,121.56,121.56,121.555,121.555,158599999.0
2007-05-22 20:28:00,121.56,121.56,121.56,121.56,103300000.0
2007-05-22 20:29:00,121.56,121.56,121.56,121.56,159400000.0
2007-05-22 20:30:00,121.56,121.56,121.56,121.56,196000000.0
2007-05-22 20:31:00,121.56,121.56,121.56,121.56,74100000.0
2007-05-22 20:32:00,121.56,121.56,121.56,121.56,61800000.0
2007-05-22 20:33:00,121.56,121.57,121.56,121.56,1568399983.0
2007-05-22 20:34:00,121.555,121.56,121.55,121.56,1389800002.0
2007-05-22 20:35:00,121.56,121.56,121.545,121.55,2045699993.0
2007-05-22 20:36:00,121.55,121.56,121.55,121.56,257100006.0
2007-05-22 20:37:00,121.56,121.56,121.56,121.56,17400000.0
2007-05-22 20:38:00,121.56,121.56,121.555,121.56,44100000.0
2007-05-22 20:39:00,121.56,121.56,121.555,121.56,69500000.0
2007-05-22 20:40:00,121.56,121.56,121.56,121.56,68300000.0
2007-05-22 20:41:00,121.56,121.56,121.56,121.56,890999988.0
2007-05-22 20:42:00,121.56,121.56,121.555,121.56,686300016.0
2007-05-22 20:43:00,121.56,121.56,121.56,121.56,435799994.0
2007-05-22 20:44:00,121.56,121.575,121.56,121.575,629099997.0
2007-05-22 20:45:00,121.57,121.575,121.555,121.555,1449799995.0
2007-05-22 20:46:00,121.56,121.56,121.545,121.55,1452999997.0
2007-05-22 20:47:00,121.54,121.54,121.53,121.54,293400003.0
2007-05-22 20:48:00,121.54,121.54,121.53,121.54,293400003.0
2007-05-22 20:49:00,121.54,121.54,121.54,121.54,80800002.0
2007-05-22 20:50:00,121.54,121.54,121.54,121.54,112000000.0
2007-05-22 20:51:00,121.54,121.545,121.54,121.545,62599999.0
2007-05-22 20:52:00,121.54,121.545,121.54,121.545,178799998.0
2007-05-22 20:53:00,121.54,121.545,121.54,121.54,303500000.0
2007-05-22 20:54:00,121.54,121.55,121.54,121.55,215299998.0
2007-05-22 20:55:00,121.55,121.55,121.54,121.54,134499997.0
2007-05-22 20:56:00,121.55,121.56,121.54,121.55,680399994.0
2007-05-22 20:57:00,121.56,121.56,121.55,121.56,1447900004.0
2007-05-22 20:58:00,121.55,121.56,121.55,121.55,1693200007.0
2007-05-22 20:59:00,121.55,121.56,121.55,121.55,1319199991.0
2007-05-22 21:00:00,121.55,121.56,121.545,121.545,1029200007.0
2007-05-22 21:01:00,121.545,121.55,121.545,121.55,102599999.0
2007-05-22 21:02:00,121.55,121.55,121.55,121.55,19800000.0
2007-05-22 21:03:00,121.55,121.55,121.55,121.55,326899996.0
2007-05-22 21:04:00,121.55,121.56,121.55,121.56,179599995.0
2007-05-22 21:05:00,121.56,121.575,121.56,121.57,614400002.0
2007-05-22 21:06:00,121.57,121.58,121.57,121.58,562900004.0
2007-05-22 21:07:00,121.58,121.58,121.575,121.58,80000000.0
2007-05-22 21:08:00,121.58,121.58,121.55,121.56,823100013.0
2007-05-22 21:09:00,121.555,121.56,121.555,121.56,309200000.0
2007-05-22 21:10:00,121.555,121.56,121.55,121.56,70099999.0
2007-05-22 21:11:00,121.56,121.56,121.55,121.55,119800002.0
2007-05-22 21:12:00,121.55,121.56,121.55,121.56,285200004.0
2007-05-22 21:13:00,121.56,121.56,121.55,121.56,93900002.0
2007-05-22 21:14:00,121.56,121.56,121.56,121.56,24300000.0
2007-05-22 21:16:00,121.56,121.56,121.56,121.56,76600000.0
2007-05-22 21:18:00,121.56,121.56,121.56,121.56,179199996.0
2007-05-22 21:19:00,121.56,121.56,121.56,121.56,317700000.0
2007-05-22 21:20:00,121.56,121.56,121.545,121.56,704699994.0
2007-05-22 21:21:00,121.56,121.57,121.545,121.56,1375999979.0
2007-05-22 21:22:00,121.56,121.57,121.56,121.57,838899997.0
2007-05-22 21:23:00,121.57,121.57,121.55,121.56,931699996.0
2007-05-22 21:24:00,121.55,121.56,121.55,121.55,163800001.0
2007-05-22 21:25:00,121.56,121.57,121.55,121.55,755600009.0
2007-05-22 21:26:00,121.56,121.56,121.56,121.56,127600000.0
2007-05-22 21:27:00,121.56,121.56,121.56,121.56,22400000.0
2007-05-22 21:28:00,121.56,121.56,121.56,121.56,5600000.0
2007-05-22 21:29:00,121.56,121.57,121.56,121.57,159200002.0
2007-05-22 21:30:00,121.57,121.58,121.56,121.57,1538599989.0
2007-05-22 21:31:00,121.57,121.58,121.56,121.56,1209599973.0
2007-05-22 21:32:00,121.56,121.57,121.56,121.57,1498699977.0
2007-05-22 21:33:00,121.57,121.58,121.57,121.57,899400000.0
2007-05-22 21:34:00,121.56,121.57,121.55,121.56,1496600005.0
2007-05-22 21:35:00,121.56,121.57,121.56,121.56,511599982.0
2007-05-22 21:36:00,121.57,121.57,121.56,121.57,837600022.0
2007-05-22 21:37:00,121.57,121.57,121.57,121.57,132200006.0
2007-05-22 21:38:00,121.57,121.57,121.57,121.57,302999999.0
2007-05-22 21:39:00,121.57,121.57,121.57,121.57,534000007.0
2007-05-22 21:41:00,121.57,121.58,121.57,121.57,1211299984.0
2007-05-22 21:42:00,121.57,121.57,121.57,121.57,850599992.0
2007-05-22 21:43:00,121.57,121.57,121.57,121.57,30299999.0
2007-05-22 21:44:00,121.57,121.57,121.555,121.57,594699998.0
2007-05-22 21:46:00,121.57,121.57,121.57,121.57,12000000.0
2007-05-22 21:47:00,121.57,121.57,121.57,121.57,12800000.0
2007-05-22 21:48:00,121.57,121.57,121.57,121.57,640499994.0
2007-05-22 21:49:00,121.57,121.58,121.57,121.58,201200000.0
2007-05-22 21:50:00,121.58,121.58,121.57,121.57,987199992.0
2007-05-22 21:51:00,121.57,121.58,121.57,121.57,1388399970.0
2007-05-22 21:52:00,121.58,121.58,121.56,121.56,828399989.0
2007-05-22 21:53:00,121.58,121.58,121.56,121.56,828399989.0
2007-05-22 21:54:00,121.57,121.58,121.565,121.57,828399989.0
2007-05-22 21:55:00,121.58,121.58,121.58,121.58,76499998.0
2007-05-22 21:56:00,121.58,121.58,121.565,121.57,337500002.0
2007-05-22 21:57:00,121.57,121.58,121.57,121.58,556199986.0
2007-05-22 21:58:00,121.58,121.58,121.57,121.57,1628099978.0
2007-05-22 21:59:00,121.58,121.58,121.56,121.57,984099989.0
2007-05-22 22:00:00,121.58,121.58,121.57,121.57,1145199987.0
2007-05-22 22:01:00,121.57,121.59,121.57,121.57,1142199990.0
2007-05-22 22:02:00,121.565,121.58,121.565,121.57,1142199990.0
2007-05-22 22:03:00,121.57,121.57,121.57,121.57,492999986.0
2007-05-22 22:04:00,121.57,121.58,121.57,121.58,345899994.0
2007-05-22 22:05:00,121.58,121.58,121.57,121.57,360299993.0
2007-05-22 22:06:00,121.57,121.58,121.565,121.58,1477700004.0
2007-05-22 22:07:00,121.58,121.58,121.58,121.58,36000000.0
2007-05-22 22:08:00,121.58,121.58,121.57,121.57,179299999.0
2007-05-22 22:09:00,121.57,121.58,121.565,121.58,326100009.0
2007-05-22 22:10:00,121.575,121.575,121.56,121.56,1170800007.0
2007-05-22 22:11:00,121.56,121.56,121.56,121.56,304500001.0
2007-05-22 22:12:00,121.56,121.56,121.555,121.555,311599998.0
2007-05-22 22:13:00,121.555,121.56,121.555,121.56,784799989.0
2007-05-22 22:14:00,121.56,121.56,121.555,121.56,228900000.0
2007-05-22 22:15:00,121.56,121.56,121.555,121.56,75000000.0
2007-05-22 22:16:00,121.56,121.56,121.56,121.56,332899999.0
2007-05-22 22:17:00,121.56,121.56,121.56,121.56,366000006.0
2007-05-22 22:18:00,121.56,121.56,121.555,121.555,916800012.0
2007-05-22 22:19:00,121.56,121.56,121.555,121.555,268200000.0
2007-05-22 22:20:00,121.56,121.56,121.55,121.555,260500000.0
2007-05-22 22:21:00,121.555,121.56,121.555,121.555,155100001.0
2007-05-22 22:22:00,121.56,121.56,121.555,121.555,31500000.0
2007-05-22 22:23:00,121.56,121.57,121.56,121.57,211799998.0
2007-05-22 22:24:00,121.57,121.57,121.56,121.57,534300007.0
2007-05-22 22:25:00,121.57,121.57,121.56,121.56,683900017.0
2007-05-22 22:26:00,121.56,121.57,121.56,121.57,222799999.0
2007-05-22 22:27:00,121.57,121.57,121.56,121.56,760300018.0
2007-05-22 22:28:00,121.56,121.57,121.555,121.555,1070200016.0
2007-05-22 22:29:00,121.56,121.56,121.55,121.55,1008599989.0
2007-05-22 22:30:00,121.555,121.56,121.555,121.555,1008599989.0
2007-05-22 22:31:00,121.56,121.57,121.56,121.565,362299994.0
2007-05-22 22:32:00,121.57,121.57,121.565,121.565,180000000.0
2007-05-22 22:33:00,121.57,121.58,121.565,121.565,400899997.0
2007-05-22 22:34:00,121.57,121.57,121.57,121.57,44800000.0
2007-05-22 22:35:00,121.57,121.58,121.57,121.58,1662499979.0
2007-05-22 22:36:00,121.58,121.58,121.58,121.58,32000000.0
2007-05-22 22:37:00,121.58,121.58,121.57,121.57,258400006.0
2007-05-22 22:39:00,121.57,121.57,121.57,121.57,41599998.0
2007-05-22 22:45:00,121.57,121.57,121.57,121.57,462599994.0
2007-05-22 22:46:00,121.56,121.57,121.56,121.57,481099997.0
2007-05-22 22:47:00,121.57,121.57,121.56,121.57,221299995.0
2007-05-22 22:48:00,121.57,121.57,121.55,121.56,559299993.0
2007-05-22 22:49:00,121.56,121.56,121.55,121.56,931500023.0
2007-05-22 22:50:00,121.56,121.57,121.555,121.57,1016300013.0
2007-05-22 22:51:00,121.57,121.57,121.545,121.545,1922500025.0
2007-05-22 22:52:00,121.545,121.55,121.54,121.545,1496000007.0
2007-05-22 22:53:00,121.55,121.56,121.55,121.56,439600008.0
2007-05-22 22:54:00,121.56,121.56,121.56,121.56,16000000.0
2007-05-22 22:55:00,121.56,121.56,121.55,121.55,178800004.0
2007-05-22 22:56:00,121.55,121.56,121.55,121.56,592600013.0
2007-05-22 22:57:00,121.56,121.56,121.56,121.56,24000000.0
2007-05-22 22:58:00,121.56,121.56,121.56,121.56,24000000.0
2007-05-22 22:59:00,121.56,121.56,121.55,121.55,115799998.0
2007-05-22 23:00:00,121.55,121.55,121.55,121.55,91700000.0
2007-05-22 23:01:00,121.56,121.56,121.55,121.55,174500004.0
2007-05-22 23:02:00,121.56,121.56,121.55,121.56,336200006.0
2007-05-22 23:03:00,121.56,121.56,121.55,121.56,386500000.0
2007-05-22 23:04:00,121.56,121.56,121.56,121.56,32000000.0
2007-05-22 23:06:00,121.56,121.56,121.56,121.56,175500004.0
2007-05-22 23:07:00,121.56,121.57,121.56,121.56,384600010.0
2007-05-22 23:08:00,121.56,121.56,121.55,121.55,290800001.0
2007-05-22 23:09:00,121.55,121.55,121.55,121.55,143600000.0
2007-05-22 23:10:00,121.55,121.55,121.55,121.55,60000000.0
2007-05-22 23:11:00,121.55,121.55,121.55,121.55,132000000.0
2007-05-22 23:12:00,121.55,121.55,121.55,121.55,96000000.0
2007-05-22 23:13:00,121.55,121.55,121.54,121.55,1150499990.0
2007-05-22 23:14:00,121.55,121.55,121.53,121.53,456399999.0
2007-05-22 23:15:00,121.53,121.53,121.53,121.53,143500000.0
2007-05-22 23:16:00,121.53,121.54,121.52,121.52,711699996.0
2007-05-22 23:17:00,121.52,121.53,121.51,121.51,531900002.0
2007-05-22 23:18:00,121.52,121.52,121.5,121.51,1601199984.0
2007-05-22 23:19:00,121.51,121.51,121.5,121.5,185399994.0
2007-05-22 23:21:00,121.51,121.51,121.51,121.51,60000000.0
2007-05-22 23:22:00,121.51,121.51,121.5,121.5,481499998.0
2007-05-22 23:23:00,121.5,121.51,121.49,121.49,874999991.0
2007-05-22 23:24:00,121.49,121.51,121.49,121.51,283499999.0
2007-05-22 23:25:00,121.5,121.5,121.5,121.5,148400000.0
2007-05-22 23:26:00,121.5,121.51,121.5,121.51,88700001.0
2007-05-22 23:31:00,121.51,121.51,121.51,121.51,12000000.0
2007-05-22 23:32:00,121.51,121.52,121.51,121.52,526399997.0
2007-05-22 23:33:00,121.52,121.52,121.51,121.51,176500003.0
2007-05-22 23:35:00,121.52,121.52,121.51,121.51,389800005.0
2007-05-22 23:36:00,121.51,121.51,121.51,121.51,375100014.0
2007-05-22 23:37:00,121.51,121.52,121.51,121.51,966900017.0
2007-05-22 23:38:00,121.51,121.52,121.505,121.505,602500015.0
2007-05-22 23:39:00,121.51,121.52,121.51,121.51,520200006.0
2007-05-22 23:40:00,121.51,121.52,121.5,121.5,734100013.0
2007-05-22 23:41:00,121.5,121.51,121.5,121.5,888000023.0
2007-05-22 23:42:00,121.5,121.52,121.5,121.5,1987700057.0
2007-05-22 23:43:00,121.52,121.54,121.52,121.54,420700010.0
2007-05-22 23:44:00,121.53,121.54,121.53,121.54,420700010.0
2007-05-22 23:45:00,121.54,121.55,121.54,121.54,751300009.0
2007-05-22 23:46:00,121.55,121.56,121.55,121.56,975500026.0
2007-05-22 23:47:00,121.56,121.57,121.54,121.56,1204900013.0
2007-05-22 23:48:00,121.56,121.56,121.56,121.56,12000000.0
2007-05-22 23:49:00,121.55,121.55,121.51,121.51,1896900026.0
2007-05-22 23:50:00,121.52,121.53,121.52,121.53,556400012.0
2007-05-22 23:51:00,121.53,121.53,121.53,121.53,35900002.0
2007-05-22 23:52:00,121.54,121.54,121.53,121.53,578800022.0
2007-05-22 23:53:00,121.53,121.53,121.53,121.53,163700006.0
2007-05-22 23:54:00,121.535,121.54,121.53,121.53,75900002.0
2007-05-22 23:57:00,121.53,121.53,121.53,121.53,395000015.0
2007-05-22 23:58:00,121.53,121.53,121.525,121.53,718400028.0
2007-05-22 23:59:00,121.53,121.53,121.53,121.53,95700000.0
2007-05-23 00:00:00,121.53,121.53,121.53,121.53,590600018.0
2007-05-23 00:01:00,121.53,121.53,121.52,121.52,246000001.0
2007-05-23 00:02:00,121.52,121.52,121.52,121.52,37500000.0
2007-05-23 00:03:00,121.53,121.53,121.52,121.52,384800000.0
2007-05-23 00:04:00,121.52,121.53,121.52,121.53,989899988.0
2007-05-23 00:05:00,121.53,121.53,121.52,121.525,800199993.0
2007-05-23 00:06:00,121.53,121.53,121.53,121.53,166399996.0
2007-05-23 00:07:00,121.53,121.53,121.53,121.53,27200000.0
2007-05-23 00:09:00,121.53,121.53,121.53,121.53,32000000.0
2007-05-23 00:14:00,121.53,121.53,121.53,121.53,219600004.0
2007-05-23 00:15:00,121.53,121.54,121.53,121.54,297599998.0
2007-05-23 00:16:00,121.54,121.55,121.54,121.54,417999996.0
2007-05-23 00:17:00,121.54,121.54,121.54,121.54,177900007.0
2007-05-23 00:18:00,121.535,121.54,121.535,121.54,174799999.0
2007-05-23 00:19:00,121.54,121.54,121.54,121.54,37500000.0
2007-05-23 00:20:00,121.54,121.54,121.535,121.535,162000000.0
2007-05-23 00:21:00,121.54,121.54,121.535,121.535,232300003.0
2007-05-23 00:22:00,121.54,121.54,121.54,121.54,52800000.0
2007-05-23 00:24:00,121.54,121.54,121.525,121.525,319100000.0
2007-05-23 00:25:00,121.54,121.54,121.54,121.54,108000000.0
2007-05-23 00:26:00,121.54,121.54,121.54,121.54,52000000.0
2007-05-23 00:27:00,121.54,121.59,121.54,121.575,995499995.0
2007-05-23 00:28:00,121.58,121.58,121.56,121.57,1643599980.0
2007-05-23 00:29:00,121.57,121.59,121.57,121.58,1215900000.0
2007-05-23 00:30:00,121.575,121.59,121.575,121.585,1072800006.0
2007-05-23 00:31:00,121.59,121.61,121.585,121.61,675599994.0
2007-05-23 00:32:00,121.61,121.62,121.605,121.61,306300002.0
2007-05-23 00:33:00,121.61,121.61,121.6,121.6,227199997.0
2007-05-23 00:34:00,121.6,121.61,121.6,121.61,241899998.0
2007-05-23 00:35:00,121.61,121.61,121.585,121.585,260900000.0
2007-05-23 00:36:00,121.59,121.6,121.59,121.59,392799990.0
2007-05-23 00:37:00,121.59,121.61,121.58,121.58,505299997.0
2007-05-23 00:38:00,121.58,121.6,121.58,121.59,1000100013.0
2007-05-23 00:39:00,121.59,121.6,121.59,121.6,620800006.0
2007-05-23 00:40:00,121.6,121.61,121.59,121.61,144100001.0
2007-05-23 00:41:00,121.6,121.61,121.595,121.605,673899999.0
2007-05-23 00:42:00,121.61,121.61,121.595,121.605,572599988.0
2007-05-23 00:43:00,121.61,121.615,121.595,121.6,1219399990.0
2007-05-23 00:44:00,121.6,121.615,121.6,121.605,837800005.0
2007-05-23 00:45:00,121.605,121.615,121.595,121.615,1413800003.0
2007-05-23 00:46:00,121.615,121.615,121.595,121.615,574200000.0
2007-05-23 00:47:00,121.61,121.615,121.605,121.605,831199999.0
2007-05-23 00:48:00,121.605,121.61,121.605,121.605,196200001.0
2007-05-23 00:49:00,121.605,121.61,121.595,121.605,386299996.0
2007-05-23 00:50:00,121.605,121.615,121.595,121.595,311600006.0
2007-05-23 00:51:00,121.595,121.605,121.595,121.605,598799995.0
2007-05-23 00:52:00,121.61,121.615,121.605,121.605,432700000.0
2007-05-23 00:53:00,121.605,121.61,121.605,121.605,413299995.0
2007-05-23 00:54:00,121.605,121.605,121.605,121.605,168000000.0
2007-05-23 00:55:00,121.605,121.635,121.605,121.625,328800001.0
2007-05-23 00:56:00,121.625,121.625,121.61,121.615,700999997.0
2007-05-23 00:57:00,121.615,121.625,121.615,121.625,597399998.0
2007-05-23 00:58:00,121.625,121.635,121.62,121.625,676900002.0
2007-05-23 00:59:00,121.63,121.64,121.625,121.635,273799998.0
2007-05-23 01:00:00,121.64,121.64,121.62,121.625,747000015.0
2007-05-23 01:01:00,121.625,121.67,121.62,121.655,1665599989.0
2007-05-23 01:02:00,121.655,121.665,121.65,121.66,1405899998.0
2007-05-23 01:03:00,121.66,121.67,121.64,121.64,716900003.0
2007-05-23 01:04:00,121.64,121.66,121.64,121.66,694700002.0
2007-05-23 01:05:00,121.66,121.66,121.65,121.66,1190100007.0
2007-05-23 01:06:00,121.65,121.65,121.635,121.65,1171000001.0
2007-05-23 01:07:00,121.64,121.68,121.64,121.68,614800001.0
2007-05-23 01:08:00,121.68,121.71,121.675,121.69,1526200011.0
2007-05-23 01:09:00,121.69,121.69,121.675,121.675,596599991.0
2007-05-23 01:10:00,121.68,121.68,121.65,121.65,931900000.0
2007-05-23 01:11:00,121.65,121.67,121.65,121.655,931900000.0
2007-05-23 01:12:00,121.655,121.67,121.65,121.66,1292999983.0
2007-05-23 01:13:00,121.66,121.66,121.65,121.66,254600002.0
2007-05-23 01:14:00,121.66,121.68,121.66,121.67,902899992.0
2007-05-23 01:15:00,121.67,121.7,121.66,121.675,1182199998.0
2007-05-23 01:16:00,121.685,121.69,121.67,121.68,1411599996.0
2007-05-23 01:17:00,121.68,121.68,121.68,121.68,20600000.0
2007-05-23 01:18:00,121.68,121.68,121.67,121.67,644299998.0
2007-05-23 01:19:00,121.67,121.68,121.67,121.68,459599999.0
2007-05-23 01:20:00,121.68,121.68,121.67,121.67,166400000.0
2007-05-23 01:21:00,121.67,121.69,121.67,121.68,595199990.0
2007-05-23 01:22:00,121.68,121.68,121.68,121.68,361600013.0
2007-05-23 01:23:00,121.68,121.7,121.675,121.69,827000000.0
2007-05-23 01:24:00,121.69,121.7,121.69,121.69,572799991.0
2007-05-23 01:25:00,121.69,121.69,121.69,121.69,232800008.0
2007-05-23 01:26:00,121.69,121.7,121.685,121.69,558800010.0
2007-05-23 01:27:00,121.69,121.69,121.675,121.68,340700008.0
2007-05-23 01:28:00,121.68,121.7,121.68,121.68,988399997.0
2007-05-23 01:29:00,121.68,121.68,121.67,121.67,422000003.0
2007-05-23 01:30:00,121.67,121.68,121.67,121.68,640799982.0
2007-05-23 01:31:00,121.68,121.68,121.67,121.67,152800004.0
2007-05-23 01:32:00,121.68,121.68,121.665,121.67,255199999.0
2007-05-23 01:33:00,121.67,121.68,121.67,121.67,305999998.0
2007-05-23 01:34:00,121.68,121.7,121.68,121.7,239999999.0
2007-05-23 01:35:00,121.7,121.7,121.68,121.68,1029000009.0
2007-05-23 01:36:00,121.69,121.69,121.68,121.69,326500001.0
2007-05-23 01:37:00,121.69,121.69,121.68,121.68,474699995.0
2007-05-23 01:38:00,121.68,121.68,121.665,121.675,723599992.0
2007-05-23 01:39:00,121.68,121.68,121.675,121.675,933500003.0
2007-05-23 01:40:00,121.68,121.68,121.665,121.68,749599992.0
2007-05-23 01:41:00,121.68,121.68,121.67,121.68,1222299983.0
2007-05-23 01:42:00,121.68,121.69,121.67,121.68,1370099997.0
2007-05-23 01:43:00,121.675,121.69,121.67,121.69,1049099990.0
2007-05-23 01:44:00,121.69,121.7,121.69,121.69,602900005.0
2007-05-23 01:45:00,121.69,121.7,121.68,121.69,1039700004.0
2007-05-23 01:46:00,121.69,121.69,121.67,121.68,431599999.0
2007-05-23 01:47:00,121.68,121.68,121.68,121.68,22800000.0
2007-05-23 01:48:00,121.68,121.68,121.68,121.68,11200000.0
2007-05-23 01:49:00,121.68,121.69,121.68,121.69,136200002.0
2007-05-23 01:50:00,121.69,121.69,121.675,121.68,241799999.0
2007-05-23 01:51:00,121.69,121.69,121.69,121.69,32000000.0
2007-05-23 01:52:00,121.69,121.7,121.69,121.7,503600003.0
2007-05-23 01:53:00,121.69,121.69,121.68,121.69,916000000.0
2007-05-23 01:54:00,121.69,121.69,121.69,121.69,254899998.0
2007-05-23 01:55:00,121.67,121.69,121.66,121.67,1228000000.0
2007-05-23 01:56:00,121.67,121.68,121.66,121.68,1228000000.0
2007-05-23 01:57:00,121.675,121.69,121.67,121.68,1640300025.0
2007-05-23 01:58:00,121.68,121.71,121.68,121.7,1514699990.0
2007-05-23 01:59:00,121.7,121.71,121.69,121.69,705800006.0
2007-05-23 02:00:00,121.7,121.7,121.69,121.69,705800006.0
2007-05-23 02:01:00,121.69,121.69,121.68,121.685,794799998.0
2007-05-23 02:02:00,121.69,121.71,121.68,121.705,1079900009.0
2007-05-23 02:03:00,121.71,121.71,121.68,121.7,1323799991.0
2007-05-23 02:04:00,121.7,121.71,121.7,121.7,171399999.0
2007-05-23 02:05:00,121.71,121.71,121.7,121.7,290399998.0
2007-05-23 02:06:00,121.69,121.7,121.69,121.69,1781499999.0
2007-05-23 02:07:00,121.69,121.71,121.69,121.7,1781499999.0
2007-05-23 02:08:00,121.7,121.7,121.69,121.69,631899993.0
2007-05-23 02:09:00,121.7,121.7,121.7,121.7,56600000.0
2007-05-23 02:10:00,121.7,121.7,121.69,121.7,319999999.0
2007-05-23 02:11:00,121.7,121.7,121.685,121.685,988599999.0
2007-05-23 02:12:00,121.685,121.69,121.67,121.68,1601200026.0
2007-05-23 02:13:00,121.68,121.68,121.67,121.68,1228500021.0
2007-05-23 02:14:00,121.68,121.68,121.67,121.67,1257200018.0
2007-05-23 02:15:00,121.67,121.68,121.67,121.68,1513400029.0
2007-05-23 02:16:00,121.68,121.68,121.665,121.67,1057600008.0
2007-05-23 02:17:00,121.67,121.67,121.65,121.66,2089000009.0
2007-05-23 02:18:00,121.66,121.67,121.65,121.67,1789000012.0
2007-05-23 02:19:00,121.67,121.67,121.66,121.67,1132100015.0
2007-05-23 02:20:00,121.67,121.67,121.66,121.67,260899996.0
2007-05-23 02:21:00,121.68,121.68,121.665,121.68,260899996.0
2007-05-23 02:22:00,121.68,121.69,121.68,121.68,1214700017.0
2007-05-23 02:23:00,121.68,121.69,121.67,121.67,1851100028.0
2007-05-23 02:24:00,121.66,121.67,121.66,121.66,924199997.0
2007-05-23 02:25:00,121.67,121.68,121.66,121.68,924199997.0
2007-05-23 02:26:00,121.68,121.68,121.68,121.68,47800000.0
2007-05-23 02:27:00,121.68,121.68,121.67,121.68,1530500042.0
2007-05-23 02:28:00,121.68,121.68,121.665,121.67,1837300079.0
2007-05-23 02:29:00,121.665,121.67,121.655,121.66,1823799956.0
2007-05-23 02:30:00,121.66,121.66,121.66,121.66,929099976.0
2007-05-23 02:31:00,121.64,121.65,121.64,121.64,1504300030.0
2007-05-23 02:32:00,121.63,121.64,121.63,121.64,1504300030.0
2007-05-23 02:33:00,121.63,121.64,121.63,121.63,1504300030.0
2007-05-23 02:34:00,121.64,121.64,121.63,121.64,1504300030.0
2007-05-23 02:35:00,121.64,121.64,121.635,121.635,762799984.0
2007-05-23 02:36:00,121.64,121.64,121.635,121.64,380900002.0
2007-05-23 02:37:00,121.64,121.64,121.63,121.635,1271200007.0
2007-05-23 02:38:00,121.635,121.64,121.625,121.635,1851000006.0
2007-05-23 02:39:00,121.64,121.64,121.625,121.63,1023499997.0
2007-05-23 02:40:00,121.625,121.64,121.61,121.62,2144499964.0
2007-05-23 02:41:00,121.625,121.63,121.615,121.625,211999994.0
2007-05-23 02:42:00,121.63,121.63,121.625,121.625,111999998.0
2007-05-23 02:43:00,121.625,121.63,121.625,121.625,168700000.0
2007-05-23 02:45:00,121.63,121.63,121.615,121.625,730299991.0
2007-05-23 02:46:00,121.63,121.64,121.625,121.625,229400000.0
2007-05-23 02:47:00,121.625,121.64,121.625,121.63,1409099988.0
2007-05-23 02:48:00,121.63,121.63,121.615,121.625,956199991.0
2007-05-23 02:49:00,121.63,121.64,121.62,121.62,1912200030.0
2007-05-23 02:50:00,121.63,121.64,121.62,121.64,1912200030.0
2007-05-23 02:51:00,121.64,121.65,121.63,121.63,2126699977.0
2007-05-23 02:52:00,121.63,121.65,121.63,121.64,1749699981.0
2007-05-23 02:53:00,121.64,121.65,121.63,121.64,1130999986.0
2007-05-23 02:54:00,121.65,121.66,121.63,121.64,2014200002.0
2007-05-23 02:55:00,121.65,121.65,121.64,121.65,2014200002.0
2007-05-23 02:56:00,121.66,121.66,121.65,121.65,2014200002.0
2007-05-23 02:57:00,121.65,121.68,121.65,121.68,2014200002.0
2007-05-23 02:58:00,121.68,121.68,121.67,121.67,890200012.0
2007-05-23 02:59:00,121.67,121.67,121.65,121.66,1180600016.0
2007-05-23 03:00:00,121.66,121.68,121.66,121.66,1241700007.0
2007-05-23 03:01:00,121.67,121.67,121.65,121.65,1399700003.0
2007-05-23 03:02:00,121.66,121.66,121.65,121.65,1708399997.0
2007-05-23 03:03:00,121.66,121.66,121.65,121.65,1555000003.0
2007-05-23 03:04:00,121.66,121.66,121.65,121.655,429099999.0
2007-05-23 03:05:00,121.65,121.66,121.65,121.66,715600001.0
2007-05-23 03:06:00,121.66,121.68,121.66,121.68,1269599984.0
2007-05-23 03:07:00,121.68,121.68,121.67,121.67,523999997.0
2007-05-23 03:08:00,121.67,121.67,121.67,121.67,918600000.0
2007-05-23 03:09:00,121.67,121.67,121.67,121.67,144200000.0
2007-05-23 03:10:00,121.67,121.67,121.67,121.67,30000000.0
2007-05-23 03:11:00,121.67,121.67,121.64,121.655,1691300000.0
2007-05-23 03:12:00,121.65,121.67,121.65,121.67,1356599999.0
2007-05-23 03:13:00,121.67,121.67,121.66,121.66,1356599999.0
2007-05-23 03:14:00,121.66,121.66,121.65,121.66,424699990.0
2007-05-23 03:15:00,121.66,121.66,121.66,121.66,264800004.0
2007-05-23 03:16:00,121.67,121.67,121.65,121.66,710699992.0
2007-05-23 03:17:00,121.66,121.67,121.66,121.66,1148899985.0
2007-05-23 03:18:00,121.67,121.67,121.66,121.66,514099996.0
2007-05-23 03:19:00,121.66,121.67,121.66,121.67,200400002.0
2007-05-23 03:20:00,121.67,121.68,121.67,121.67,1228500005.0
2007-05-23 03:21:00,121.67,121.67,121.67,121.67,683600008.0
2007-05-23 03:22:00,121.67,121.67,121.67,121.67,784000000.0
2007-05-23 03:23:00,121.67,121.68,121.67,121.68,578700002.0
2007-05-23 03:24:00,121.68,121.68,121.67,121.67,444600014.0
2007-05-23 03:25:00,121.67,121.68,121.665,121.675,474199998.0
2007-05-23 03:26:00,121.675,121.68,121.665,121.67,263299999.0
2007-05-23 03:27:00,121.67,121.68,121.665,121.675,317299998.0
2007-05-23 03:28:00,121.675,121.68,121.67,121.68,854900011.0
2007-05-23 03:29:00,121.68,121.68,121.67,121.67,462700003.0
2007-05-23 03:30:00,121.67,121.675,121.66,121.67,1244599989.0
2007-05-23 03:31:00,121.67,121.67,121.66,121.67,196799998.0
2007-05-23 03:32:00,121.67,121.68,121.67,121.68,196799998.0
2007-05-23 03:33:00,121.68,121.68,121.665,121.68,1026799973.0
2007-05-23 03:34:00,121.68,121.68,121.67,121.67,515999998.0
2007-05-23 03:35:00,121.67,121.67,121.67,121.67,240000000.0
2007-05-23 03:36:00,121.67,121.67,121.665,121.67,212400000.0
2007-05-23 03:37:00,121.67,121.68,121.67,121.67,574000008.0
2007-05-23 03:38:00,121.68,121.68,121.665,121.67,574099999.0
2007-05-23 03:39:00,121.67,121.68,121.67,121.68,305100000.0
2007-05-23 03:40:00,121.68,121.68,121.675,121.675,53400000.0
2007-05-23 03:41:00,121.68,121.68,121.675,121.68,117600000.0
2007-05-23 03:42:00,121.68,121.68,121.68,121.68,13900000.0
2007-05-23 03:43:00,121.68,121.68,121.67,121.67,228000001.0
2007-05-23 03:44:00,121.68,121.68,121.67,121.68,289500004.0
2007-05-23 03:45:00,121.68,121.68,121.665,121.67,211200008.0
2007-05-23 03:46:00,121.67,121.68,121.665,121.67,1444900020.0
2007-05-23 03:47:00,121.67,121.68,121.67,121.68,574600008.0
2007-05-23 03:48:00,121.68,121.68,121.665,121.68,309800002.0
2007-05-23 03:49:00,121.68,121.69,121.675,121.68,724200005.0
2007-05-23 03:50:00,121.68,121.68,121.675,121.68,112800000.0
2007-05-23 03:51:00,121.68,121.68,121.68,121.68,28800000.0
2007-05-23 03:52:00,121.68,121.68,121.68,121.68,69100000.0
2007-05-23 03:53:00,121.68,121.68,121.675,121.68,81300000.0
2007-05-23 03:54:00,121.68,121.68,121.67,121.67,1555800024.0
2007-05-23 03:55:00,121.67,121.68,121.67,121.67,629200002.0
2007-05-23 03:56:00,121.67,121.67,121.67,121.67,84000000.0
2007-05-23 03:57:00,121.67,121.68,121.67,121.68,1189300017.0
2007-05-23 03:58:00,121.68,121.68,121.67,121.68,156300003.0
2007-05-23 03:59:00,121.68,121.68,121.67,121.68,227899999.0
2007-05-23 04:00:00,121.68,121.68,121.67,121.67,318100002.0
2007-05-23 04:01:00,121.68,121.68,121.67,121.67,471600001.0
2007-05-23 04:02:00,121.67,121.67,121.66,121.67,327600000.0
2007-05-23 04:03:00,121.67,121.67,121.67,121.67,227500005.0
2007-05-23 04:04:00,121.67,121.67,121.66,121.66,1227899988.0
2007-05-23 04:05:00,121.66,121.67,121.66,121.66,1820599989.0
2007-05-23 04:06:00,121.66,121.67,121.66,121.66,720600008.0
2007-05-23 04:07:00,121.66,121.66,121.66,121.66,321099999.0
2007-05-23 04:08:00,121.64,121.65,121.64,121.65,1428199986.0
2007-05-23 04:10:00,121.66,121.67,121.65,121.66,1428199986.0
2007-05-23 04:11:00,121.66,121.66,121.66,121.66,122400000.0
2007-05-23 04:12:00,121.66,121.66,121.66,121.66,50000000.0
2007-05-23 04:13:00,121.66,121.66,121.66,121.66,163000000.0
2007-05-23 04:14:00,121.66,121.67,121.64,121.65,2072700001.0
2007-05-23 04:15:00,121.65,121.66,121.64,121.64,1363200022.0
2007-05-23 04:16:00,121.64,121.65,121.64,121.65,265800004.0
2007-05-23 04:17:00,121.65,121.65,121.645,121.65,509599994.0
2007-05-23 04:18:00,121.65,121.65,121.64,121.65,1368300030.0
2007-05-23 04:19:00,121.66,121.66,121.65,121.65,972799989.0
2007-05-23 04:20:00,121.66,121.66,121.65,121.66,972799989.0
2007-05-23 04:21:00,121.66,121.66,121.645,121.65,284200004.0
2007-05-23 04:22:00,121.65,121.66,121.645,121.645,833300020.0
2007-05-23 04:23:00,121.645,121.66,121.645,121.645,1189500018.0
2007-05-23 04:24:00,121.645,121.67,121.64,121.67,1778099995.0
2007-05-23 04:25:00,121.66,121.66,121.65,121.66,1148700021.0
2007-05-23 04:26:00,121.66,121.67,121.65,121.66,1172600020.0
2007-05-23 04:27:00,121.67,121.67,121.67,121.67,16000000.0
2007-05-23 04:28:00,121.67,121.67,121.66,121.67,618399987.0
2007-05-23 04:29:00,121.67,121.67,121.66,121.66,232700001.0
2007-05-23 04:30:00,121.67,121.67,121.67,121.67,8300000.0
2007-05-23 04:31:00,121.67,121.67,121.67,121.67,141400004.0
2007-05-23 04:32:00,121.67,121.68,121.66,121.665,1957100036.0
2007-05-23 04:33:00,121.67,121.68,121.67,121.67,1251200024.0
2007-05-23 04:34:00,121.67,121.68,121.66,121.665,630900011.0
2007-05-23 04:35:00,121.67,121.67,121.66,121.67,820000028.0
2007-05-23 04:36:00,121.67,121.68,121.665,121.67,1152800034.0
2007-05-23 04:37:00,121.67,121.67,121.67,121.67,50500000.0
2007-05-23 04:38:00,121.67,121.67,121.67,121.67,12000000.0
2007-05-23 04:39:00,121.67,121.69,121.66,121.69,1638099992.0
2007-05-23 04:40:00,121.7,121.71,121.69,121.7,1638099992.0
2007-05-23 04:41:00,121.7,121.71,121.7,121.7,1638099992.0
2007-05-23 04:42:00,121.71,121.72,121.7,121.7,767000003.0
2007-05-23 04:43:00,121.69,121.71,121.69,121.7,767000003.0
2007-05-23 04:44:00,121.7,121.71,121.7,121.71,767000003.0
2007-05-23 04:45:00,121.72,121.73,121.7,121.71,1714800009.0
2007-05-23 04:46:00,121.72,121.73,121.71,121.72,290400005.0
2007-05-23 04:47:00,121.73,121.73,121.73,121.73,290400005.0
2007-05-23 04:48:00,121.725,121.73,121.72,121.725,290400005.0
2007-05-23 04:49:00,121.73,121.73,121.725,121.725,461600003.0
2007-05-23 04:50:00,121.73,121.73,121.715,121.715,1824900013.0
2007-05-23 04:51:00,121.715,121.715,121.705,121.705,1440099995.0
2007-05-23 04:52:00,121.705,121.71,121.705,121.705,1036000006.0
2007-05-23 04:53:00,121.72,121.72,121.71,121.71,1465599983.0
2007-05-23 04:54:00,121.72,121.72,121.71,121.71,1465599983.0
2007-05-23 04:55:00,121.705,121.71,121.705,121.705,1465599983.0
2007-05-23 04:56:00,121.705,121.715,121.705,121.715,1834599980.0
2007-05-23 04:57:00,121.715,121.72,121.705,121.715,1516099998.0
2007-05-23 04:58:00,121.715,121.72,121.715,121.715,503399999.0
2007-05-23 04:59:00,121.715,121.715,121.715,121.715,1142499985.0
2007-05-23 05:00:00,121.715,121.72,121.715,121.715,1469100000.0
2007-05-23 05:01:00,121.715,121.72,121.715,121.715,321800005.0
2007-05-23 05:02:00,121.715,121.72,121.715,121.715,659400000.0
2007-05-23 05:03:00,121.715,121.72,121.715,121.715,385299994.0
2007-05-23 05:04:00,121.715,121.72,121.715,121.715,305900000.0
2007-05-23 05:05:00,121.715,121.72,121.715,121.715,211099999.0
2007-05-23 05:06:00,121.72,121.725,121.715,121.725,362000003.0
2007-05-23 05:07:00,121.73,121.73,121.71,121.725,639899997.0
2007-05-23 05:08:00,121.73,121.73,121.725,121.73,110499998.0
2007-05-23 05:09:00,121.725,121.725,121.71,121.715,1720899975.0
2007-05-23 05:10:00,121.72,121.73,121.72,121.72,706500004.0
2007-05-23 05:11:00,121.715,121.73,121.715,121.725,706500004.0
2007-05-23 05:12:00,121.74,121.74,121.72,121.72,600799999.0
2007-05-23 05:13:00,121.72,121.73,121.72,121.725,600799999.0
2007-05-23 05:14:00,121.725,121.73,121.72,121.725,420600000.0
2007-05-23 05:15:00,121.725,121.725,121.715,121.715,2069199995.0
2007-05-23 05:16:00,121.715,121.73,121.715,121.725,401999990.0
2007-05-23 05:17:00,121.73,121.735,121.725,121.735,903999997.0
2007-05-23 05:18:00,121.735,121.755,121.735,121.745,1377100000.0
2007-05-23 05:19:00,121.74,121.75,121.73,121.73,832600001.0
2007-05-23 05:20:00,121.74,121.76,121.74,121.75,832600001.0
2007-05-23 05:21:00,121.755,121.76,121.75,121.76,832600001.0
2007-05-23 05:22:00,121.76,121.76,121.74,121.745,935900006.0
2007-05-23 05:23:00,121.74,121.75,121.73,121.73,961699990.0
2007-05-23 05:24:00,121.73,121.74,121.72,121.74,2102700025.0
2007-05-23 05:25:00,121.74,121.74,121.73,121.73,775899998.0
2007-05-23 05:26:00,121.73,121.73,121.725,121.73,114299999.0
2007-05-23 05:27:00,121.73,121.73,121.73,121.73,33599998.0
2007-05-23 05:28:00,121.73,121.73,121.72,121.725,1105200004.0
2007-05-23 05:29:00,121.725,121.73,121.725,121.73,324399996.0
2007-05-23 05:30:00,121.73,121.73,121.73,121.73,183199993.0
2007-05-23 05:31:00,121.73,121.74,121.73,121.73,1373800008.0
2007-05-23 05:32:00,121.73,121.74,121.725,121.74,941900007.0
2007-05-23 05:33:00,121.735,121.74,121.73,121.73,552300007.0
2007-05-23 05:34:00,121.73,121.74,121.715,121.73,956600015.0
2007-05-23 05:35:00,121.73,121.73,121.715,121.73,332599999.0
2007-05-23 05:36:00,121.73,121.73,121.715,121.72,493600001.0
2007-05-23 05:37:00,121.72,121.72,121.71,121.71,339500000.0
2007-05-23 05:38:00,121.71,121.71,121.7,121.71,307600001.0
2007-05-23 05:39:00,121.71,121.71,121.695,121.71,1787700000.0
2007-05-23 05:40:00,121.71,121.71,121.695,121.705,1259700002.0
2007-05-23 05:41:00,121.705,121.71,121.7,121.71,358000001.0
2007-05-23 05:42:00,121.71,121.71,121.695,121.7,1278299980.0
2007-05-23 05:43:00,121.7,121.71,121.7,121.71,877300008.0
2007-05-23 05:44:00,121.69,121.7,121.67,121.67,824199980.0
2007-05-23 05:45:00,121.68,121.69,121.68,121.69,824199980.0
2007-05-23 05:46:00,121.69,121.69,121.68,121.69,693400005.0
2007-05-23 05:47:00,121.69,121.69,121.68,121.68,91300000.0
2007-05-23 05:48:00,121.67,121.7,121.67,121.7,589899995.0
2007-05-23 05:49:00,121.7,121.71,121.685,121.71,589899995.0
2007-05-23 05:50:00,121.71,121.71,121.69,121.69,1172000019.0
2007-05-23 05:51:00,121.69,121.69,121.68,121.69,599700003.0
2007-05-23 05:52:00,121.69,121.7,121.69,121.69,1302400032.0
2007-05-23 05:53:00,121.69,121.69,121.68,121.69,699600005.0
2007-05-23 05:54:00,121.69,121.69,121.69,121.69,256800001.0
2007-05-23 05:55:00,121.69,121.7,121.69,121.7,791600001.0
2007-05-23 05:56:00,121.7,121.7,121.69,121.7,665700004.0
2007-05-23 05:57:00,121.7,121.7,121.69,121.69,564100001.0
2007-05-23 05:58:00,121.69,121.69,121.685,121.685,277400004.0
2007-05-23 05:59:00,121.685,121.7,121.685,121.69,1084900004.0
2007-05-23 06:00:00,121.69,121.69,121.675,121.685,791800009.0
2007-05-23 06:01:00,121.69,121.69,121.69,121.69,881900012.0
2007-05-23 06:02:00,121.69,121.7,121.685,121.69,1497900007.0
2007-05-23 06:03:00,121.69,121.7,121.685,121.7,1673500002.0
2007-05-23 06:04:00,121.7,121.7,121.685,121.685,916199995.0
2007-05-23 06:05:00,121.685,121.7,121.685,121.7,1077099994.0
2007-05-23 06:06:00,121.7,121.72,121.695,121.7,1204600003.0
2007-05-23 06:07:00,121.69,121.7,121.69,121.69,1229999994.0
2007-05-23 06:08:00,121.69,121.7,121.685,121.7,1229999994.0
2007-05-23 06:09:00,121.7,121.7,121.69,121.7,1143500004.0
2007-05-23 06:10:00,121.7,121.7,121.68,121.695,1287199991.0
2007-05-23 06:11:00,121.7,121.71,121.7,121.7,1153000014.0
2007-05-23 06:12:00,121.7,121.71,121.7,121.7,1248500020.0
2007-05-23 06:13:00,121.7,121.71,121.695,121.71,939100010.0
2007-05-23 06:14:00,121.71,121.71,121.69,121.71,1329300008.0
2007-05-23 06:15:00,121.705,121.71,121.7,121.71,192600003.0
2007-05-23 06:16:00,121.71,121.71,121.7,121.7,387900015.0
2007-05-23 06:17:00,121.7,121.7,121.695,121.695,515000004.0
2007-05-23 06:18:00,121.7,121.7,121.7,121.7,40000000.0
2007-05-23 06:19:00,121.7,121.7,121.7,121.7,28000000.0
2007-05-23 06:20:00,121.695,121.71,121.695,121.7,344499996.0
2007-05-23 06:21:00,121.7,121.7,121.7,121.7,61599998.0
2007-05-23 06:22:00,121.7,121.7,121.69,121.69,328599999.0
2007-05-23 06:23:00,121.69,121.7,121.69,121.69,558499998.0
2007-05-23 06:24:00,121.69,121.7,121.675,121.69,680800008.0
2007-05-23 06:25:00,121.69,121.69,121.69,121.69,82399997.0
2007-05-23 06:26:00,121.69,121.7,121.685,121.69,562300006.0
2007-05-23 06:27:00,121.69,121.7,121.69,121.7,1237899997.0
2007-05-23 06:28:00,121.7,121.7,121.7,121.7,136000000.0
2007-05-23 06:29:00,121.7,121.7,121.7,121.7,32000000.0
2007-05-23 06:30:00,121.705,121.71,121.7,121.7,414200013.0
2007-05-23 06:31:00,121.7,121.71,121.69,121.705,404699998.0
2007-05-23 06:32:00,121.7,121.7,121.685,121.685,1221700015.0
2007-05-23 06:33:00,121.685,121.7,121.685,121.69,587200012.0
2007-05-23 06:34:00,121.69,121.69,121.69,121.69,295799999.0
2007-05-23 06:35:00,121.69,121.69,121.69,121.69,132000000.0
2007-05-23 06:36:00,121.69,121.69,121.69,121.69,20000000.0
2007-05-23 06:37:00,121.69,121.7,121.69,121.69,754200018.0
2007-05-23 06:38:00,121.69,121.7,121.685,121.7,459700007.0
2007-05-23 06:41:00,121.7,121.7,121.69,121.69,562200009.0
2007-05-23 06:42:00,121.69,121.7,121.69,121.7,768300019.0
2007-05-23 06:43:00,121.7,121.7,121.69,121.69,441500015.0
2007-05-23 06:44:00,121.69,121.7,121.69,121.7,796100015.0
2007-05-23 06:45:00,121.695,121.7,121.685,121.7,1145900011.0
2007-05-23 06:46:00,121.7,121.705,121.69,121.7,2048700046.0
2007-05-23 06:47:00,121.7,121.7,121.69,121.69,1379800025.0
2007-05-23 06:48:00,121.69,121.69,121.68,121.69,867700026.0
2007-05-23 06:49:00,121.69,121.69,121.69,121.69,88000000.0
2007-05-23 06:51:00,121.69,121.69,121.68,121.68,207800004.0
2007-05-23 06:52:00,121.68,121.68,121.68,121.68,782000030.0
2007-05-23 06:53:00,121.67,121.68,121.66,121.66,1158499998.0
2007-05-23 06:54:00,121.65,121.67,121.65,121.67,1158499998.0
2007-05-23 06:55:00,121.65,121.67,121.65,121.67,1158499998.0
2007-05-23 06:56:00,121.67,121.67,121.66,121.66,1158499998.0
2007-05-23 06:57:00,121.66,121.67,121.66,121.67,1475899990.0
2007-05-23 06:58:00,121.67,121.68,121.66,121.68,1964600048.0
2007-05-23 06:59:00,121.68,121.68,121.67,121.67,917400010.0
2007-05-23 07:00:00,121.67,121.67,121.655,121.655,2137499965.0
2007-05-23 07:01:00,121.655,121.67,121.655,121.66,1295299997.0
2007-05-23 07:02:00,121.66,121.66,121.655,121.66,860899995.0
2007-05-23 07:03:00,121.66,121.67,121.655,121.67,1375600002.0
2007-05-23 07:04:00,121.67,121.67,121.655,121.665,1164899999.0
2007-05-23 07:05:00,121.67,121.67,121.66,121.66,268400001.0
2007-05-23 07:06:00,121.66,121.67,121.66,121.67,151700001.0
2007-05-23 07:07:00,121.67,121.67,121.67,121.67,16000000.0
2007-05-23 07:08:00,121.67,121.67,121.66,121.67,147200001.0
2007-05-23 07:09:00,121.67,121.68,121.67,121.68,626799994.0
2007-05-23 07:10:00,121.68,121.68,121.68,121.68,283500006.0
2007-05-23 07:11:00,121.68,121.68,121.68,121.68,16000000.0
2007-05-23 07:12:00,121.68,121.69,121.68,121.69,324700010.0
2007-05-23 07:13:00,121.69,121.7,121.69,121.7,2119699997.0
2007-05-23 07:14:00,121.695,121.7,121.68,121.69,2071800014.0
2007-05-23 07:15:00,121.69,121.7,121.69,121.7,863099993.0
2007-05-23 07:16:00,121.7,121.7,121.7,121.7,24000000.0
2007-05-23 07:17:00,121.7,121.71,121.69,121.69,1562200028.0
2007-05-23 07:18:00,121.695,121.7,121.69,121.69,456599996.0
2007-05-23 07:19:00,121.69,121.69,121.67,121.675,1295300016.0
2007-05-23 07:20:00,121.68,121.69,121.67,121.675,1400100005.0
2007-05-23 07:21:00,121.675,121.68,121.665,121.67,1131700032.0
2007-05-23 07:22:00,121.67,121.67,121.66,121.66,1183199979.0
2007-05-23 07:23:00,121.66,121.68,121.66,121.67,1335100011.0
2007-05-23 07:24:00,121.68,121.68,121.67,121.68,195400004.0
2007-05-23 07:25:00,121.68,121.68,121.675,121.675,35600000.0
2007-05-23 07:26:00,121.68,121.68,121.665,121.67,497399995.0
2007-05-23 07:27:00,121.67,121.675,121.66,121.66,233300009.0
2007-05-23 07:28:00,121.66,121.67,121.66,121.66,799900020.0
2007-05-23 07:29:00,121.66,121.67,121.65,121.65,752400003.0
2007-05-23 07:30:00,121.66,121.66,121.65,121.66,397600001.0
2007-05-23 07:31:00,121.66,121.66,121.65,121.66,124799997.0
2007-05-23 07:32:00,121.66,121.67,121.66,121.67,194700000.0
2007-05-23 07:33:00,121.67,121.67,121.67,121.67,52100000.0
2007-05-23 07:34:00,121.67,121.67,121.665,121.67,543699985.0
2007-05-23 07:35:00,121.67,121.68,121.665,121.665,302299995.0
2007-05-23 07:36:00,121.67,121.68,121.67,121.675,285400006.0
2007-05-23 07:37:00,121.68,121.68,121.68,121.68,27200000.0
2007-05-23 07:38:00,121.68,121.68,121.67,121.67,124800000.0
2007-05-23 07:39:00,121.67,121.67,121.66,121.66,601800006.0
2007-05-23 07:40:00,121.66,121.66,121.655,121.655,646600012.0
2007-05-23 07:41:00,121.66,121.66,121.655,121.66,266199996.0
2007-05-23 07:42:00,121.66,121.67,121.66,121.66,531800003.0
2007-05-23 07:43:00,121.66,121.66,121.65,121.66,826600007.0
2007-05-23 07:44:00,121.655,121.66,121.645,121.645,1587399989.0
2007-05-23 07:45:00,121.645,121.66,121.645,121.65,681599997.0
2007-05-23 07:46:00,121.64,121.65,121.63,121.63,1548800018.0
2007-05-23 07:47:00,121.64,121.64,121.64,121.64,1548800018.0
2007-05-23 07:48:00,121.64,121.64,121.63,121.63,454400003.0
2007-05-23 07:49:00,121.63,121.64,121.625,121.64,1851900004.0
2007-05-23 07:50:00,121.64,121.64,121.615,121.63,1221499978.0
2007-05-23 07:51:00,121.62,121.65,121.62,121.64,1488600001.0
2007-05-23 07:52:00,121.635,121.66,121.635,121.65,1488600001.0
2007-05-23 07:53:00,121.65,121.66,121.65,121.65,1642200070.0
2007-05-23 07:54:00,121.65,121.66,121.65,121.65,1080000010.0
2007-05-23 07:55:00,121.65,121.66,121.645,121.655,713300000.0
2007-05-23 07:56:00,121.655,121.67,121.655,121.66,1368999999.0
2007-05-23 07:57:00,121.66,121.66,121.655,121.655,984899974.0
2007-05-23 07:58:00,121.66,121.66,121.66,121.66,610299984.0
2007-05-23 07:59:00,121.65,121.67,121.65,121.66,940200002.0
2007-05-23 08:00:00,121.67,121.67,121.65,121.67,940200002.0
2007-05-23 08:01:00,121.66,121.69,121.66,121.69,940200002.0
2007-05-23 08:02:00,121.7,121.7,121.68,121.68,940200002.0
2007-05-23 08:03:00,121.68,121.69,121.68,121.68,940200002.0
2007-05-23 08:04:00,121.68,121.68,121.67,121.67,275200000.0
2007-05-23 08:05:00,121.67,121.68,121.67,121.67,697799994.0
2007-05-23 08:06:00,121.67,121.68,121.655,121.68,1984100001.0
2007-05-23 08:07:00,121.68,121.71,121.68,121.685,1955199988.0
2007-05-23 08:08:00,121.685,121.7,121.67,121.68,1646499994.0
2007-05-23 08:09:00,121.68,121.68,121.68,121.68,170300000.0
2007-05-23 08:10:00,121.68,121.69,121.68,121.68,1764299955.0
2007-05-23 08:11:00,121.68,121.69,121.68,121.69,1223199998.0
2007-05-23 08:12:00,121.68,121.69,121.68,121.68,951999994.0
2007-05-23 08:13:00,121.685,121.69,121.675,121.685,951999994.0
2007-05-23 08:14:00,121.69,121.69,121.67,121.67,484300001.0
2007-05-23 08:15:00,121.67,121.68,121.66,121.68,2124700037.0
2007-05-23 08:16:00,121.68,121.68,121.665,121.665,1439299977.0
2007-05-23 08:17:00,121.665,121.67,121.665,121.665,271500006.0
2007-05-23 08:18:00,121.665,121.68,121.665,121.67,589499998.0
2007-05-23 08:19:00,121.665,121.67,121.665,121.67,1162299992.0
2007-05-23 08:20:00,121.67,121.67,121.67,121.67,1415199966.0
2007-05-23 08:21:00,121.67,121.67,121.66,121.67,1036800005.0
2007-05-23 08:22:00,121.67,121.67,121.66,121.665,768300004.0
2007-05-23 08:23:00,121.67,121.67,121.67,121.67,239200000.0
2007-05-23 08:24:00,121.67,121.67,121.665,121.665,623500000.0
2007-05-23 08:25:00,121.665,121.69,121.665,121.69,578108006.0
2007-05-23 08:26:00,121.69,121.69,121.675,121.675,212108000.0
2007-05-23 08:27:00,121.675,121.68,121.675,121.68,460500000.0
2007-05-23 08:28:00,121.67,121.68,121.67,121.67,991400006.0
2007-05-23 08:29:00,121.67,121.67,121.66,121.67,991400006.0
2007-05-23 08:30:00,121.665,121.67,121.655,121.655,604100006.0
2007-05-23 08:31:00,121.655,121.67,121.655,121.67,737699996.0
2007-05-23 08:32:00,121.67,121.67,121.66,121.66,1787800013.0
2007-05-23 08:33:00,121.66,121.66,121.645,121.66,927899988.0
2007-05-23 08:34:00,121.66,121.66,121.65,121.66,1987800016.0
2007-05-23 08:35:00,121.66,121.66,121.65,121.66,1781200013.0
2007-05-23 08:36:00,121.66,121.66,121.65,121.65,1401400039.0
2007-05-23 08:37:00,121.64,121.64,121.63,121.64,1172799997.0
2007-05-23 08:38:00,121.64,121.64,121.625,121.63,1172799997.0
2007-05-23 08:39:00,121.64,121.65,121.64,121.65,1432099997.0
2007-05-23 08:40:00,121.64,121.65,121.64,121.64,902099976.0
2007-05-23 08:41:00,121.65,121.66,121.65,121.65,902099976.0
2007-05-23 08:42:00,121.645,121.67,121.645,121.67,902099976.0
2007-05-23 08:43:00,121.67,121.67,121.65,121.65,1394626015.0
2007-05-23 08:44:00,121.65,121.67,121.65,121.67,871500011.0
2007-05-23 08:45:00,121.67,121.68,121.665,121.675,1607500006.0
2007-05-23 08:46:00,121.67,121.68,121.66,121.67,1730199990.0
2007-05-23 08:47:00,121.66,121.67,121.66,121.66,1730199990.0
2007-05-23 08:48:00,121.67,121.67,121.66,121.67,1730199990.0
2007-05-23 08:49:00,121.66,121.67,121.66,121.66,1730199990.0
2007-05-23 08:50:00,121.66,121.67,121.66,121.67,1730199990.0
2007-05-23 08:51:00,121.67,121.67,121.66,121.67,2138500042.0
2007-05-23 08:52:00,121.68,121.68,121.66,121.66,1401700000.0
2007-05-23 08:53:00,121.67,121.68,121.665,121.68,1401700000.0
2007-05-23 08:54:00,121.68,121.68,121.68,121.68,488600005.0
2007-05-23 08:55:00,121.69,121.69,121.68,121.68,1956700003.0
2007-05-23 08:56:00,121.69,121.69,121.68,121.69,1956700003.0
2007-05-23 08:57:00,121.68,121.7,121.68,121.69,1956700003.0
2007-05-23 08:58:00,121.7,121.7,121.69,121.69,1956700003.0
2007-05-23 08:59:00,121.69,121.71,121.68,121.71,1956700003.0
2007-05-23 09:00:00,121.72,121.72,121.71,121.72,1671400005.0
2007-05-23 09:01:00,121.715,121.73,121.715,121.72,1671400005.0
2007-05-23 09:02:00,121.73,121.73,121.71,121.72,1256999995.0
2007-05-23 09:03:00,121.715,121.72,121.705,121.71,1256999995.0
2007-05-23 09:04:00,121.705,121.71,121.695,121.7,1978800028.0
2007-05-23 09:05:00,121.71,121.71,121.68,121.68,1345399993.0
2007-05-23 09:06:00,121.69,121.69,121.68,121.68,1345399993.0
2007-05-23 09:07:00,121.68,121.69,121.675,121.69,1345399993.0
2007-05-23 09:08:00,121.69,121.69,121.68,121.69,437700000.0
2007-05-23 09:09:00,121.69,121.7,121.68,121.69,922899995.0
2007-05-23 09:10:00,121.69,121.7,121.685,121.695,750800010.0
2007-05-23 09:11:00,121.7,121.71,121.68,121.69,1501000000.0
2007-05-23 09:12:00,121.7,121.7,121.69,121.69,1893100036.0
2007-05-23 09:13:00,121.69,121.7,121.69,121.69,1893100036.0
2007-05-23 09:14:00,121.69,121.7,121.69,121.695,2008999990.0
2007-05-23 09:15:00,121.695,121.7,121.695,121.7,392200006.0
2007-05-23 09:16:00,121.7,121.7,121.695,121.7,854400020.0
2007-05-23 09:17:00,121.69,121.72,121.69,121.71,2018600011.0
2007-05-23 09:18:00,121.72,121.72,121.71,121.72,2018600011.0
2007-05-23 09:19:00,121.72,121.72,121.71,121.71,2018600011.0
2007-05-23 09:20:00,121.71,121.71,121.71,121.71,1448800064.0
2007-05-23 09:21:00,121.71,121.71,121.71,121.71,1097500050.0
2007-05-23 09:22:00,121.71,121.71,121.7,121.705,1923900037.0
2007-05-23 09:23:00,121.71,121.71,121.69,121.7,1625500025.0
2007-05-23 09:24:00,121.7,121.7,121.69,121.695,1625500025.0
2007-05-23 09:25:00,121.7,121.71,121.69,121.7,931100000.0
2007-05-23 09:26:00,121.7,121.7,121.7,121.7,931100000.0
2007-05-23 09:27:00,121.7,121.71,121.7,121.7,1229799999.0
2007-05-23 09:28:00,121.7,121.71,121.695,121.695,1831799999.0
2007-05-23 09:29:00,121.695,121.7,121.675,121.68,405000000.0
2007-05-23 09:30:00,121.68,121.69,121.675,121.69,1974799994.0
2007-05-23 09:31:00,121.69,121.69,121.68,121.69,1322299989.0
2007-05-23 09:32:00,121.7,121.7,121.68,121.69,1840700003.0
2007-05-23 09:33:00,121.69,121.7,121.69,121.7,1840700003.0
2007-05-23 09:34:00,121.7,121.7,121.685,121.685,1662300000.0
2007-05-23 09:35:00,121.68,121.69,121.65,121.66,1777500023.0
2007-05-23 09:36:00,121.66,121.68,121.66,121.66,1777500023.0
2007-05-23 09:37:00,121.66,121.66,121.655,121.655,119200000.0
2007-05-23 09:38:00,121.655,121.68,121.655,121.675,2139500016.0
2007-05-23 09:39:00,121.675,121.68,121.66,121.68,1191400024.0
2007-05-23 09:40:00,121.66,121.67,121.66,121.66,2076100037.0
2007-05-23 09:41:00,121.66,121.67,121.66,121.67,2076100037.0
2007-05-23 09:42:00,121.66,121.68,121.66,121.68,1917400003.0
2007-05-23 09:43:00,121.69,121.7,121.66,121.67,1917400003.0
2007-05-23 09:44:00,121.68,121.68,121.655,121.67,1917400003.0
2007-05-23 09:45:00,121.67,121.71,121.66,121.71,1906100012.0
2007-05-23 09:46:00,121.72,121.73,121.72,121.72,1906100012.0
2007-05-23 09:47:00,121.71,121.72,121.7,121.71,1906100012.0
2007-05-23 09:48:00,121.72,121.72,121.71,121.71,1906100012.0
2007-05-23 09:49:00,121.7,121.72,121.7,121.72,1906100012.0
2007-05-23 09:50:00,121.71,121.73,121.71,121.72,1906100012.0
2007-05-23 09:51:00,121.71,121.73,121.71,121.72,1906100012.0
2007-05-23 09:52:00,121.73,121.75,121.73,121.75,1906100012.0
2007-05-23 09:53:00,121.74,121.76,121.74,121.75,1906100012.0
2007-05-23 09:54:00,121.76,121.76,121.74,121.76,1906100012.0
2007-05-23 09:55:00,121.75,121.75,121.73,121.75,1906100012.0
2007-05-23 09:56:00,121.75,121.76,121.75,121.76,1906100012.0
2007-05-23 09:57:00,121.75,121.77,121.75,121.76,1327800002.0
2007-05-23 09:58:00,121.77,121.78,121.76,121.78,1327800002.0
2007-05-23 09:59:00,121.77,121.82,121.76,121.81,1327800002.0
2007-05-23 10:00:00,121.83,121.83,121.8,121.81,1327800002.0
2007-05-23 10:01:00,121.82,121.84,121.81,121.82,1327800002.0
2007-05-23 10:02:00,121.81,121.84,121.81,121.83,1327800002.0
2007-05-23 10:03:00,121.83,121.83,121.82,121.825,1274100007.0
2007-05-23 10:04:00,121.82,121.83,121.82,121.83,561499997.0
2007-05-23 10:05:00,121.825,121.83,121.81,121.81,1609500014.0
2007-05-23 10:06:00,121.82,121.84,121.81,121.83,1812999982.0
2007-05-23 10:07:00,121.83,121.83,121.82,121.83,551999997.0
2007-05-23 10:08:00,121.83,121.83,121.81,121.83,1528100009.0
2007-05-23 10:09:00,121.83,121.84,121.83,121.84,2078400051.0
2007-05-23 10:10:00,121.86,121.87,121.83,121.84,2078400051.0
2007-05-23 10:11:00,121.83,121.85,121.83,121.84,2078400051.0
2007-05-23 10:12:00,121.83,121.84,121.83,121.84,2078400051.0
2007-05-23 10:13:00,121.83,121.85,121.83,121.83,2078400051.0
2007-05-23 10:14:00,121.84,121.84,121.82,121.83,2078400051.0
2007-05-23 10:15:00,121.84,121.84,121.83,121.84,2078400051.0
2007-05-23 10:16:00,121.83,121.84,121.82,121.83,2078400051.0
2007-05-23 10:17:00,121.84,121.84,121.83,121.83,2078400051.0
2007-05-23 10:18:00,121.83,121.84,121.83,121.83,1519100016.0
2007-05-23 10:19:00,121.84,121.84,121.83,121.83,1625700020.0
2007-05-23 10:20:00,121.82,121.83,121.81,121.81,1625700020.0
2007-05-23 10:21:00,121.82,121.83,121.81,121.83,1625700020.0
2007-05-23 10:22:00,121.84,121.84,121.81,121.81,1625700020.0
2007-05-23 10:23:00,121.8,121.83,121.8,121.83,1625700020.0
2007-05-23 10:24:00,121.83,121.84,121.825,121.835,1625700020.0
2007-05-23 10:25:00,121.82,121.83,121.82,121.83,1028400007.0
2007-05-23 10:26:00,121.83,121.84,121.815,121.83,1028400007.0
2007-05-23 10:27:00,121.83,121.84,121.825,121.825,1420800020.0
2007-05-23 10:28:00,121.825,121.84,121.825,121.835,1492100022.0
2007-05-23 10:29:00,121.835,121.85,121.825,121.84,764499999.0
2007-05-23 10:30:00,121.84,121.84,121.82,121.84,882200000.0
2007-05-23 10:31:00,121.84,121.84,121.815,121.82,1031199988.0
2007-05-23 10:32:00,121.82,121.83,121.815,121.82,1526800006.0
2007-05-23 10:33:00,121.815,121.83,121.815,121.815,665800003.0
2007-05-23 10:34:00,121.815,121.83,121.81,121.83,998999998.0
2007-05-23 10:35:00,121.83,121.83,121.82,121.83,479200000.0
2007-05-23 10:36:00,121.83,121.84,121.82,121.83,584090008.0
2007-05-23 10:37:00,121.84,121.84,121.825,121.825,484100011.0
2007-05-23 10:38:00,121.825,121.84,121.825,121.83,1728800036.0
2007-05-23 10:39:00,121.83,121.83,121.82,121.82,209099999.0
2007-05-23 10:40:00,121.82,121.82,121.805,121.815,1005000011.0
2007-05-23 10:41:00,121.815,121.83,121.815,121.83,376199999.0
2007-05-23 10:42:00,121.83,121.84,121.825,121.83,52800000.0
2007-05-23 10:43:00,121.83,121.84,121.825,121.83,342199998.0
2007-05-23 10:44:00,121.83,121.83,121.825,121.825,451700001.0
2007-05-23 10:45:00,121.825,121.825,121.815,121.82,356200005.0
2007-05-23 10:46:00,121.82,121.82,121.815,121.82,1188499997.0
2007-05-23 10:47:00,121.82,121.82,121.82,121.82,194399995.0
2007-05-23 10:48:00,121.82,121.82,121.81,121.81,1919900021.0
2007-05-23 10:49:00,121.8,121.81,121.8,121.8,827999998.0
2007-05-23 10:50:00,121.81,121.81,121.805,121.81,827999998.0
2007-05-23 10:51:00,121.81,121.81,121.78,121.79,1737000013.0
2007-05-23 10:52:00,121.8,121.8,121.77,121.77,1532799986.0
2007-05-23 10:53:00,121.78,121.78,121.77,121.77,1532799986.0
2007-05-23 10:54:00,121.77,121.77,121.76,121.76,1388900000.0
2007-05-23 10:55:00,121.77,121.77,121.76,121.76,1388900000.0
2007-05-23 10:56:00,121.76,121.78,121.755,121.77,1388900000.0
2007-05-23 10:57:00,121.77,121.77,121.755,121.77,572399991.0
2007-05-23 10:58:00,121.765,121.77,121.755,121.77,335199995.0
2007-05-23 10:59:00,121.78,121.79,121.77,121.79,1255599989.0
2007-05-23 11:00:00,121.79,121.79,121.775,121.78,1255599989.0
2007-05-23 11:01:00,121.79,121.79,121.785,121.785,183600004.0
2007-05-23 11:02:00,121.78,121.78,121.775,121.78,973799983.0
2007-05-23 11:03:00,121.78,121.78,121.78,121.78,222500000.0
2007-05-23 11:04:00,121.78,121.78,121.77,121.77,329199992.0
2007-05-23 11:05:00,121.78,121.78,121.78,121.78,627099995.0
2007-05-23 11:06:00,121.77,121.79,121.76,121.76,627099995.0
2007-05-23 11:07:00,121.77,121.78,121.765,121.765,627099995.0
2007-05-23 11:08:00,121.77,121.77,121.75,121.76,1640899990.0
2007-05-23 11:09:00,121.755,121.76,121.72,121.72,1640899990.0
2007-05-23 11:10:00,121.72,121.72,121.71,121.71,630400002.0
2007-05-23 11:11:00,121.7,121.71,121.69,121.7,630400002.0
2007-05-23 11:12:00,121.69,121.71,121.69,121.71,630400002.0
2007-05-23 11:13:00,121.7,121.71,121.7,121.71,630400002.0
2007-05-23 11:14:00,121.72,121.72,121.71,121.71,630400002.0
2007-05-23 11:15:00,121.72,121.72,121.71,121.72,630400002.0
2007-05-23 11:16:00,121.71,121.72,121.71,121.72,630400002.0
2007-05-23 11:17:00,121.72,121.72,121.71,121.715,630400002.0
2007-05-23 11:18:00,121.71,121.71,121.69,121.71,1336399977.0
2007-05-23 11:19:00,121.71,121.725,121.71,121.72,1336399977.0
2007-05-23 11:20:00,121.725,121.74,121.7,121.7,1010600004.0
2007-05-23 11:21:00,121.7,121.71,121.7,121.71,478900001.0
2007-05-23 11:22:00,121.71,121.71,121.7,121.7,374499998.0
2007-05-23 11:23:00,121.7,121.71,121.695,121.71,1410400000.0
2007-05-23 11:24:00,121.71,121.71,121.7,121.705,1271699989.0
2007-05-23 11:25:00,121.7,121.71,121.69,121.7,698800000.0
2007-05-23 11:26:00,121.71,121.71,121.7,121.7,698800000.0
2007-05-23 11:27:00,121.7,121.7,121.685,121.69,1656100050.0
2007-05-23 11:28:00,121.67,121.68,121.64,121.64,2085699983.0
2007-05-23 11:29:00,121.65,121.67,121.64,121.66,2085699983.0
2007-05-23 11:30:00,121.67,121.67,121.66,121.66,2085699983.0
2007-05-23 11:31:00,121.67,121.69,121.66,121.69,2085699983.0
2007-05-23 11:32:00,121.7,121.71,121.68,121.69,2085699983.0
2007-05-23 11:33:00,121.685,121.7,121.675,121.69,2085699983.0
2007-05-23 11:34:00,121.68,121.69,121.67,121.68,1641000011.0
2007-05-23 11:35:00,121.68,121.7,121.68,121.7,1641000011.0
2007-05-23 11:36:00,121.695,121.7,121.69,121.69,1970399994.0
2007-05-23 11:37:00,121.69,121.71,121.69,121.71,1300299994.0
2007-05-23 11:38:00,121.72,121.73,121.72,121.72,1080099996.0
2007-05-23 11:39:00,121.73,121.75,121.72,121.75,1080099996.0
2007-05-23 11:40:00,121.74,121.75,121.72,121.73,1080099996.0
2007-05-23 11:41:00,121.72,121.73,121.71,121.71,1080099996.0
2007-05-23 11:42:00,121.72,121.72,121.71,121.71,1080099996.0
2007-05-23 11:43:00,121.72,121.72,121.71,121.71,1080099996.0
2007-05-23 11:44:00,121.705,121.72,121.705,121.72,1080099996.0
2007-05-23 11:45:00,121.72,121.73,121.72,121.72,1317300006.0
2007-05-23 11:46:00,121.72,121.74,121.72,121.725,755400007.0
2007-05-23 11:47:00,121.73,121.74,121.72,121.73,1813199967.0
2007-05-23 11:48:00,121.73,121.73,121.73,121.73,443500008.0
2007-05-23 11:49:00,121.72,121.74,121.72,121.73,1521700007.0
2007-05-23 11:50:00,121.725,121.73,121.72,121.72,1521700007.0
2007-05-23 11:51:00,121.71,121.72,121.69,121.7,1265900037.0
2007-05-23 11:52:00,121.69,121.7,121.69,121.7,1265900037.0
2007-05-23 11:53:00,121.69,121.69,121.65,121.65,1265900037.0
2007-05-23 11:54:00,121.66,121.67,121.65,121.67,1265900037.0
2007-05-23 11:55:00,121.66,121.68,121.66,121.68,1265900037.0
2007-05-23 11:56:00,121.67,121.67,121.65,121.66,1265900037.0
2007-05-23 11:57:00,121.67,121.67,121.66,121.67,1265900037.0
2007-05-23 11:58:00,121.66,121.68,121.66,121.67,1265900037.0
2007-05-23 11:59:00,121.68,121.68,121.67,121.67,1265900037.0
2007-05-23 12:00:00,121.68,121.68,121.66,121.66,1265900037.0
2007-05-23 12:01:00,121.67,121.67,121.66,121.66,1265900037.0
2007-05-23 12:02:00,121.65,121.66,121.65,121.65,1265900037.0
2007-05-23 12:03:00,121.66,121.7,121.66,121.69,1265900037.0
2007-05-23 12:04:00,121.69,121.69,121.685,121.685,1265900037.0
2007-05-23 12:05:00,121.69,121.69,121.67,121.67,2064999976.0
2007-05-23 12:06:00,121.68,121.69,121.68,121.69,2064999976.0
2007-05-23 12:07:00,121.69,121.69,121.675,121.68,2064999976.0
2007-05-23 12:08:00,121.68,121.69,121.67,121.69,1949299969.0
2007-05-23 12:09:00,121.69,121.7,121.69,121.69,1706099997.0
2007-05-23 12:10:00,121.69,121.7,121.69,121.7,378400000.0
2007-05-23 12:11:00,121.69,121.7,121.685,121.69,378400000.0
2007-05-23 12:12:00,121.69,121.69,121.68,121.69,790300032.0
2007-05-23 12:13:00,121.69,121.69,121.69,121.69,790300032.0
2007-05-23 12:14:00,121.7,121.7,121.69,121.69,418800006.0
2007-05-23 12:15:00,121.7,121.7,121.68,121.69,418800006.0
2007-05-23 12:16:00,121.69,121.69,121.675,121.68,418800006.0
2007-05-23 12:17:00,121.69,121.69,121.69,121.69,1617000029.0
2007-05-23 12:18:00,121.69,121.69,121.675,121.675,1617000029.0
2007-05-23 12:19:00,121.675,121.69,121.675,121.69,1339000018.0
2007-05-23 12:20:00,121.69,121.695,121.69,121.695,556900011.0
2007-05-23 12:21:00,121.7,121.7,121.7,121.7,1302800026.0
2007-05-23 12:22:00,121.7,121.71,121.7,121.71,926800026.0
2007-05-23 12:23:00,121.71,121.73,121.71,121.73,1493599975.0
2007-05-23 12:24:00,121.73,121.73,121.725,121.725,288800000.0
2007-05-23 12:25:00,121.725,121.73,121.72,121.72,501500002.0
2007-05-23 12:26:00,121.72,121.72,121.71,121.71,1510100020.0
2007-05-23 12:27:00,121.7,121.71,121.7,121.71,1510100020.0
2007-05-23 12:28:00,121.71,121.71,121.7,121.7,1510100020.0
2007-05-23 12:29:00,121.7,121.71,121.695,121.71,938900007.0
2007-05-23 12:30:00,121.69,121.7,121.69,121.7,1607100013.0
2007-05-23 12:31:00,121.7,121.71,121.7,121.7,1607100013.0
2007-05-23 12:32:00,121.71,121.71,121.7,121.71,1317100003.0
2007-05-23 12:33:00,121.71,121.72,121.7,121.705,1317100003.0
2007-05-23 12:34:00,121.71,121.74,121.71,121.74,1613700002.0
2007-05-23 12:35:00,121.74,121.74,121.73,121.74,793600003.0
2007-05-23 12:36:00,121.73,121.73,121.71,121.72,793600003.0
2007-05-23 12:37:00,121.72,121.72,121.71,121.71,912900005.0
2007-05-23 12:38:00,121.71,121.73,121.71,121.72,747300006.0
2007-05-23 12:39:00,121.72,121.73,121.72,121.72,495600000.0
2007-05-23 12:40:00,121.7,121.71,121.69,121.71,1077599973.0
2007-05-23 12:41:00,121.72,121.72,121.7,121.71,1077599973.0
2007-05-23 12:42:00,121.72,121.72,121.7,121.72,1077599973.0
2007-05-23 12:43:00,121.72,121.72,121.72,121.72,1077599973.0
2007-05-23 12:44:00,121.71,121.72,121.7,121.71,1861499982.0
2007-05-23 12:45:00,121.7,121.72,121.7,121.71,1861499982.0
2007-05-23 12:46:00,121.72,121.72,121.69,121.69,1861499982.0
2007-05-23 12:47:00,121.7,121.71,121.695,121.695,1861499982.0
2007-05-23 12:48:00,121.695,121.7,121.69,121.69,780800007.0
2007-05-23 12:49:00,121.695,121.7,121.69,121.7,650399998.0
2007-05-23 12:50:00,121.7,121.71,121.69,121.695,751900002.0
2007-05-23 12:51:00,121.7,121.7,121.69,121.69,319200004.0
2007-05-23 12:52:00,121.68,121.69,121.67,121.67,1776800013.0
2007-05-23 12:53:00,121.66,121.67,121.66,121.66,1776800013.0
2007-05-23 12:54:00,121.67,121.67,121.65,121.66,1776800013.0
2007-05-23 12:55:00,121.655,121.67,121.65,121.66,1776800013.0
2007-05-23 12:56:00,121.66,121.66,121.64,121.65,1232300011.0
2007-05-23 12:57:00,121.66,121.67,121.65,121.67,1232300011.0
2007-05-23 12:58:00,121.66,121.67,121.65,121.67,1232300011.0
2007-05-23 12:59:00,121.66,121.67,121.66,121.67,1232300011.0
2007-05-23 13:00:00,121.66,121.68,121.66,121.66,1232300011.0
2007-05-23 13:01:00,121.655,121.67,121.65,121.66,1232300011.0
2007-05-23 13:02:00,121.65,121.66,121.65,121.65,720500017.0
2007-05-23 13:03:00,121.66,121.67,121.65,121.66,720500017.0
2007-05-23 13:04:00,121.67,121.68,121.665,121.67,720500017.0
2007-05-23 13:05:00,121.67,121.69,121.67,121.68,2034799979.0
2007-05-23 13:06:00,121.68,121.69,121.68,121.69,2034799979.0
2007-05-23 13:07:00,121.69,121.69,121.68,121.68,884100008.0
2007-05-23 13:08:00,121.67,121.68,121.66,121.66,604900032.0
2007-05-23 13:09:00,121.66,121.66,121.66,121.66,604900032.0
2007-05-23 13:10:00,121.67,121.67,121.66,121.66,766900020.0
2007-05-23 13:11:00,121.67,121.67,121.66,121.67,766900020.0
2007-05-23 13:12:00,121.67,121.67,121.67,121.67,766900020.0
2007-05-23 13:13:00,121.67,121.67,121.67,121.67,231800004.0
2007-05-23 13:14:00,121.66,121.67,121.66,121.67,896800004.0
2007-05-23 13:15:00,121.68,121.68,121.66,121.67,896800004.0
2007-05-23 13:17:00,121.65,121.65,121.63,121.64,896800004.0
2007-05-23 13:18:00,121.63,121.64,121.62,121.63,896800004.0
2007-05-23 13:19:00,121.64,121.64,121.61,121.63,896800004.0
2007-05-23 13:20:00,121.64,121.64,121.63,121.63,896800004.0
2007-05-23 13:21:00,121.65,121.65,121.63,121.64,896800004.0
2007-05-23 13:22:00,121.65,121.65,121.64,121.64,896800004.0
2007-05-23 13:23:00,121.65,121.65,121.64,121.64,896800004.0
2007-05-23 13:24:00,121.65,121.65,121.63,121.63,896800004.0
2007-05-23 13:25:00,121.64,121.65,121.63,121.64,896800004.0
2007-05-23 13:26:00,121.63,121.64,121.6,121.6,896800004.0
2007-05-23 13:27:00,121.59,121.62,121.59,121.6,896800004.0
2007-05-23 13:28:00,121.61,121.63,121.6,121.62,896800004.0
2007-05-23 13:29:00,121.61,121.62,121.61,121.61,896800004.0
2007-05-23 13:30:00,121.6,121.6,121.59,121.59,896800004.0
2007-05-23 13:31:00,121.6,121.61,121.59,121.6,896800004.0
2007-05-23 13:32:00,121.605,121.62,121.605,121.62,896800004.0
2007-05-23 13:33:00,121.63,121.64,121.62,121.64,508800003.0
2007-05-23 13:34:00,121.635,121.64,121.625,121.64,508800003.0
2007-05-23 13:35:00,121.64,121.65,121.64,121.64,1106600005.0
2007-05-23 13:36:00,121.63,121.64,121.62,121.63,1686100009.0
2007-05-23 13:37:00,121.62,121.63,121.62,121.62,1686100009.0
2007-05-23 13:38:00,121.61,121.61,121.59,121.59,1686100009.0
2007-05-23 13:39:00,121.6,121.62,121.59,121.61,1686100009.0
2007-05-23 13:40:00,121.59,121.6,121.57,121.58,1286200013.0
2007-05-23 13:41:00,121.59,121.59,121.59,121.59,1286200013.0
2007-05-23 13:42:00,121.59,121.61,121.59,121.595,1286200013.0
2007-05-23 13:43:00,121.59,121.6,121.59,121.6,1710499995.0
2007-05-23 13:44:00,121.59,121.6,121.58,121.6,772299996.0
2007-05-23 13:45:00,121.58,121.58,121.54,121.54,721800009.0
2007-05-23 13:46:00,121.53,121.54,121.51,121.53,721800009.0
2007-05-23 13:47:00,121.52,121.54,121.51,121.54,721800009.0
2007-05-23 13:48:00,121.53,121.54,121.53,121.53,721800009.0
2007-05-23 13:49:00,121.52,121.53,121.43,121.46,721800009.0
2007-05-23 13:50:00,121.48,121.49,121.47,121.48,721800009.0
2007-05-23 13:51:00,121.49,121.49,121.47,121.47,721800009.0
2007-05-23 13:52:00,121.48,121.5,121.47,121.47,721800009.0
2007-05-23 13:53:00,121.48,121.48,121.45,121.45,721800009.0
2007-05-23 13:54:00,121.44,121.45,121.43,121.45,721800009.0
2007-05-23 13:55:00,121.46,121.48,121.46,121.47,721800009.0
2007-05-23 13:56:00,121.48,121.48,121.46,121.47,721800009.0
2007-05-23 13:57:00,121.48,121.52,121.47,121.51,721800009.0
2007-05-23 13:58:00,121.5,121.52,121.5,121.52,721800009.0
2007-05-23 13:59:00,121.51,121.51,121.48,121.5,721800009.0
2007-05-23 14:00:00,121.49,121.5,121.47,121.48,721800009.0
2007-05-23 14:01:00,121.48,121.48,121.48,121.48,721800009.0
2007-05-23 14:02:00,121.48,121.48,121.47,121.47,1447399985.0
2007-05-23 14:03:00,121.47,121.47,121.44,121.45,1657800005.0
2007-05-23 14:04:00,121.44,121.47,121.44,121.44,1657800005.0
2007-05-23 14:05:00,121.45,121.46,121.43,121.44,1657800005.0
2007-05-23 14:06:00,121.45,121.45,121.4,121.41,1657800005.0
2007-05-23 14:07:00,121.4,121.42,121.4,121.42,1657800005.0
2007-05-23 14:08:00,121.41,121.42,121.34,121.35,1657800005.0
2007-05-23 14:09:00,121.36,121.4,121.36,121.4,1657800005.0
2007-05-23 14:10:00,121.39,121.43,121.39,121.43,1657800005.0
2007-05-23 14:11:00,121.44,121.44,121.41,121.42,1657800005.0
2007-05-23 14:12:00,121.43,121.47,121.43,121.46,1657800005.0
2007-05-23 14:13:00,121.46,121.46,121.43,121.44,1657800005.0
2007-05-23 14:14:00,121.42,121.45,121.42,121.44,963000009.0
2007-05-23 14:15:00,121.45,121.45,121.43,121.45,963000009.0
2007-05-23 14:16:00,121.44,121.45,121.41,121.42,963000009.0
2007-05-23 14:17:00,121.43,121.43,121.43,121.43,963000009.0
2007-05-23 14:18:00,121.42,121.44,121.42,121.44,963000009.0
2007-05-23 14:19:00,121.45,121.45,121.44,121.445,963000009.0
2007-05-23 14:20:00,121.44,121.46,121.44,121.45,1985500003.0
2007-05-23 14:21:00,121.45,121.45,121.44,121.44,1985500003.0
2007-05-23 14:22:00,121.45,121.45,121.43,121.43,1604200005.0
2007-05-23 14:23:00,121.42,121.43,121.42,121.42,1604200005.0
2007-05-23 14:24:00,121.44,121.44,121.42,121.43,1604200005.0
2007-05-23 14:25:00,121.42,121.43,121.42,121.42,1604200005.0
2007-05-23 14:26:00,121.41,121.43,121.41,121.41,1604200005.0
2007-05-23 14:27:00,121.4,121.41,121.4,121.41,1604200005.0
2007-05-23 14:28:00,121.4,121.4,121.37,121.37,1604200005.0
2007-05-23 14:29:00,121.36,121.37,121.32,121.33,1604200005.0
2007-05-23 14:30:00,121.32,121.34,121.31,121.34,1604200005.0
2007-05-23 14:31:00,121.33,121.36,121.33,121.34,1604200005.0
2007-05-23 14:32:00,121.36,121.37,121.36,121.37,1604200005.0
2007-05-23 14:33:00,121.38,121.38,121.36,121.38,1604200005.0
2007-05-23 14:34:00,121.37,121.38,121.37,121.38,1604200005.0
2007-05-23 14:35:00,121.37,121.38,121.35,121.36,1604200005.0
2007-05-23 14:36:00,121.37,121.38,121.37,121.37,1604200005.0
2007-05-23 14:37:00,121.38,121.38,121.37,121.38,1604200005.0
2007-05-23 14:38:00,121.37,121.41,121.37,121.41,1604200005.0
2007-05-23 14:39:00,121.4,121.43,121.4,121.42,1604200005.0
2007-05-23 14:40:00,121.42,121.43,121.41,121.43,1604200005.0
2007-05-23 14:41:00,121.43,121.43,121.43,121.43,1345599991.0
2007-05-23 14:42:00,121.44,121.45,121.43,121.44,1345599991.0
2007-05-23 14:43:00,121.435,121.46,121.435,121.45,1345599991.0
2007-05-23 14:44:00,121.44,121.45,121.44,121.45,1134599996.0
2007-05-23 14:45:00,121.44,121.45,121.44,121.45,1134599996.0
2007-05-23 14:46:00,121.44,121.46,121.44,121.45,1134599996.0
2007-05-23 14:47:00,121.46,121.46,121.45,121.45,1134599996.0
2007-05-23 14:48:00,121.46,121.46,121.44,121.44,1134599996.0
2007-05-23 14:49:00,121.44,121.45,121.44,121.45,1134599996.0
2007-05-23 14:50:00,121.45,121.46,121.44,121.44,1769799977.0
2007-05-23 14:51:00,121.43,121.44,121.43,121.43,1219200008.0
2007-05-23 14:52:00,121.44,121.44,121.39,121.39,1219200008.0
2007-05-23 14:53:00,121.4,121.4,121.38,121.39,1219200008.0
2007-05-23 14:54:00,121.4,121.41,121.39,121.4,1219200008.0
2007-05-23 14:55:00,121.41,121.41,121.37,121.37,1219200008.0
2007-05-23 14:56:00,121.38,121.39,121.37,121.39,1219200008.0
2007-05-23 14:57:00,121.39,121.4,121.385,121.39,1533700008.0
2007-05-23 14:58:00,121.39,121.4,121.39,121.4,888299982.0
2007-05-23 14:59:00,121.39,121.42,121.39,121.42,2110599999.0
2007-05-23 15:00:00,121.43,121.44,121.41,121.42,2110599999.0
2007-05-23 15:01:00,121.41,121.43,121.41,121.42,2110599999.0
2007-05-23 15:02:00,121.43,121.43,121.41,121.41,2110599999.0
2007-05-23 15:03:00,121.405,121.42,121.395,121.42,2110599999.0
2007-05-23 15:04:00,121.42,121.43,121.42,121.425,2082299970.0
2007-05-23 15:05:00,121.43,121.445,121.425,121.44,1323599999.0
2007-05-23 15:06:00,121.43,121.45,121.43,121.45,214200000.0
2007-05-23 15:07:00,121.44,121.45,121.43,121.43,214200000.0
2007-05-23 15:08:00,121.44,121.45,121.42,121.43,214200000.0
2007-05-23 15:09:00,121.42,121.44,121.42,121.44,214200000.0
2007-05-23 15:10:00,121.445,121.45,121.44,121.44,214200000.0
2007-05-23 15:11:00,121.43,121.43,121.43,121.43,2100400005.0
2007-05-23 15:12:00,121.42,121.43,121.42,121.43,2100400005.0
2007-05-23 15:16:00,121.44,121.44,121.43,121.44,2100400005.0
2007-05-23 15:17:00,121.44,121.46,121.435,121.45,2100400005.0
2007-05-23 15:18:00,121.45,121.45,121.44,121.45,1560500010.0
2007-05-23 15:19:00,121.44,121.46,121.44,121.46,1953099969.0
2007-05-23 15:20:00,121.45,121.46,121.45,121.46,1953099969.0
2007-05-23 15:21:00,121.47,121.47,121.46,121.47,1953099969.0
2007-05-23 15:22:00,121.48,121.48,121.47,121.48,1953099969.0
2007-05-23 15:23:00,121.49,121.49,121.48,121.48,1953099969.0
2007-05-23 15:24:00,121.49,121.49,121.47,121.47,1953099969.0
2007-05-23 15:25:00,121.47,121.485,121.46,121.475,1953099969.0
2007-05-23 15:26:00,121.475,121.485,121.465,121.47,1927200025.0
2007-05-23 15:27:00,121.48,121.48,121.45,121.47,1918999991.0
2007-05-23 15:28:00,121.47,121.48,121.455,121.465,1918999991.0
2007-05-23 15:29:00,121.465,121.47,121.45,121.45,1540900025.0
2007-05-23 15:30:00,121.45,121.45,121.435,121.44,1862400002.0
2007-05-23 15:31:00,121.45,121.46,121.42,121.43,1586400013.0
2007-05-23 15:32:00,121.42,121.43,121.42,121.43,1586400013.0
2007-05-23 15:33:00,121.44,121.46,121.44,121.45,1586400013.0
2007-05-23 15:34:00,121.46,121.46,121.45,121.46,1586400013.0
2007-05-23 15:35:00,121.45,121.45,121.45,121.45,1586400013.0
2007-05-23 15:36:00,121.45,121.45,121.435,121.44,1586400013.0
2007-05-23 15:37:00,121.45,121.46,121.44,121.45,947799993.0
2007-05-23 15:38:00,121.46,121.46,121.45,121.45,947799993.0
2007-05-23 15:39:00,121.46,121.47,121.46,121.47,947799993.0
2007-05-23 15:40:00,121.46,121.49,121.46,121.48,947799993.0
2007-05-23 15:41:00,121.47,121.48,121.47,121.48,947799993.0
2007-05-23 15:42:00,121.47,121.47,121.46,121.47,947799993.0
2007-05-23 15:43:00,121.48,121.49,121.47,121.49,947799993.0
2007-05-23 15:44:00,121.51,121.52,121.5,121.51,947799993.0
2007-05-23 15:45:00,121.52,121.54,121.52,121.52,947799993.0
2007-05-23 15:46:00,121.51,121.53,121.5,121.53,947799993.0
2007-05-23 15:47:00,121.5,121.52,121.49,121.5,947799993.0
2007-05-23 15:48:00,121.5,121.5,121.47,121.47,947799993.0
2007-05-23 15:49:00,121.46,121.46,121.43,121.43,1647599991.0
2007-05-23 15:50:00,121.435,121.46,121.435,121.46,1647599991.0
2007-05-23 15:51:00,121.46,121.49,121.46,121.465,1826199981.0
2007-05-23 15:52:00,121.44,121.45,121.42,121.43,2008300041.0
2007-05-23 15:53:00,121.44,121.46,121.44,121.45,2008300041.0
2007-05-23 15:54:00,121.46,121.47,121.46,121.46,2008300041.0
2007-05-23 15:55:00,121.48,121.48,121.47,121.48,2008300041.0
2007-05-23 15:56:00,121.47,121.48,121.47,121.48,2008300041.0
2007-05-23 15:57:00,121.46,121.48,121.46,121.48,2008300041.0
2007-05-23 15:58:00,121.49,121.5,121.49,121.5,2008300041.0
2007-05-23 15:59:00,121.51,121.51,121.48,121.5,2008300041.0
2007-05-23 16:00:00,121.51,121.52,121.49,121.5,2008300041.0
2007-05-23 16:01:00,121.49,121.49,121.45,121.49,2008300041.0
2007-05-23 16:02:00,121.48,121.49,121.47,121.48,2008300041.0
2007-05-23 16:03:00,121.47,121.49,121.45,121.48,2008300041.0
2007-05-23 16:04:00,121.47,121.48,121.47,121.47,2008300041.0
2007-05-23 16:05:00,121.48,121.49,121.47,121.48,2008300041.0
2007-05-23 16:06:00,121.49,121.52,121.48,121.52,2008300041.0
2007-05-23 16:07:00,121.51,121.53,121.51,121.52,2008300041.0
2007-05-23 16:08:00,121.53,121.53,121.5,121.5,2008300041.0
2007-05-23 16:09:00,121.51,121.51,121.48,121.49,2008300041.0
2007-05-23 16:10:00,121.5,121.52,121.5,121.51,2008300041.0
2007-05-23 16:11:00,121.5,121.5,121.49,121.5,2008300041.0
2007-05-23 16:12:00,121.5,121.5,121.48,121.48,2008300041.0
2007-05-23 16:13:00,121.49,121.49,121.485,121.485,2133500007.0
2007-05-23 16:14:00,121.5,121.51,121.5,121.5,1443300019.0
2007-05-23 16:15:00,121.51,121.52,121.51,121.51,1443300019.0
2007-05-23 16:16:00,121.505,121.52,121.5,121.52,1443300019.0
2007-05-23 16:17:00,121.515,121.52,121.51,121.51,569700001.0
2007-05-23 16:18:00,121.5,121.51,121.5,121.5,1890600004.0
2007-05-23 16:19:00,121.51,121.51,121.5,121.5,1890600004.0
2007-05-23 16:20:00,121.51,121.51,121.49,121.49,1890600004.0
2007-05-23 16:21:00,121.48,121.49,121.46,121.47,1890600004.0
2007-05-23 16:22:00,121.46,121.46,121.43,121.43,1890600004.0
2007-05-23 16:23:00,121.44,121.44,121.41,121.42,1890600004.0
2007-05-23 16:24:00,121.41,121.44,121.41,121.44,1890600004.0
2007-05-23 16:25:00,121.45,121.46,121.45,121.46,1890600004.0
2007-05-23 16:26:00,121.46,121.46,121.42,121.42,1774099997.0
2007-05-23 16:27:00,121.43,121.43,121.42,121.43,1774099997.0
2007-05-23 16:28:00,121.42,121.43,121.41,121.41,1774099997.0
2007-05-23 16:29:00,121.42,121.43,121.41,121.41,1774099997.0
2007-05-23 16:30:00,121.415,121.42,121.4,121.415,1774099997.0
2007-05-23 16:31:00,121.42,121.42,121.39,121.39,1667100006.0
2007-05-23 16:32:00,121.38,121.4,121.36,121.39,1968800012.0
2007-05-23 16:33:00,121.4,121.41,121.4,121.41,1968800012.0
2007-05-23 16:34:00,121.4,121.41,121.4,121.41,1968800012.0
2007-05-23 16:35:00,121.42,121.43,121.42,121.43,1968800012.0
2007-05-23 16:36:00,121.42,121.45,121.42,121.45,1968800012.0
2007-05-23 16:37:00,121.45,121.45,121.435,121.44,1968800012.0
2007-05-23 16:38:00,121.43,121.44,121.43,121.44,1925100022.0
2007-05-23 16:39:00,121.43,121.43,121.43,121.43,1925100022.0
2007-05-23 16:40:00,121.44,121.44,121.43,121.44,1925100022.0
2007-05-23 16:41:00,121.43,121.44,121.42,121.44,1925100022.0
2007-05-23 16:42:00,121.43,121.44,121.43,121.44,1925100022.0
2007-05-23 16:43:00,121.44,121.46,121.435,121.44,1925100022.0
2007-05-23 16:44:00,121.44,121.48,121.44,121.46,2098400016.0
2007-05-23 16:45:00,121.47,121.48,121.46,121.48,2098400016.0
2007-05-23 16:46:00,121.47,121.47,121.46,121.46,2098400016.0
2007-05-23 16:47:00,121.45,121.46,121.44,121.44,2098400016.0
2007-05-23 16:48:00,121.445,121.45,121.44,121.44,2098400016.0
2007-05-23 16:49:00,121.45,121.46,121.43,121.46,1662900002.0
2007-05-23 16:50:00,121.45,121.47,121.45,121.46,1662900002.0
2007-05-23 16:51:00,121.46,121.47,121.46,121.46,1662900002.0
2007-05-23 16:52:00,121.46,121.46,121.455,121.46,522500005.0
2007-05-23 16:53:00,121.46,121.46,121.445,121.45,2137800016.0
2007-05-23 16:54:00,121.44,121.44,121.42,121.42,811399993.0
2007-05-23 16:55:00,121.42,121.42,121.415,121.42,811399993.0
2007-05-23 16:56:00,121.42,121.42,121.415,121.42,1137999997.0
2007-05-23 16:57:00,121.43,121.43,121.42,121.42,1014999996.0
2007-05-23 16:58:00,121.43,121.44,121.43,121.44,1014999996.0
2007-05-23 16:59:00,121.43,121.45,121.42,121.42,1014999996.0
2007-05-23 17:00:00,121.43,121.43,121.42,121.43,1014999996.0
2007-05-23 17:01:00,121.43,121.43,121.42,121.42,1014999996.0
2007-05-23 17:02:00,121.43,121.43,121.415,121.42,1618999987.0
2007-05-23 17:03:00,121.42,121.43,121.42,121.42,1590999998.0
2007-05-23 17:04:00,121.42,121.42,121.41,121.42,940300006.0
2007-05-23 17:05:00,121.42,121.42,121.42,121.42,2300000.0
2007-05-23 17:06:00,121.42,121.42,121.42,121.42,424800000.0
2007-05-23 17:07:00,121.42,121.43,121.42,121.425,920500003.0
2007-05-23 17:08:00,121.43,121.44,121.425,121.44,1380099985.0
2007-05-23 17:09:00,121.44,121.44,121.43,121.43,1740600001.0
2007-05-23 17:10:00,121.43,121.44,121.43,121.43,1740600001.0
2007-05-23 17:11:00,121.44,121.45,121.44,121.45,1630800006.0
2007-05-23 17:12:00,121.44,121.45,121.44,121.45,1630800006.0
2007-05-23 17:13:00,121.45,121.45,121.435,121.44,1630800006.0
2007-05-23 17:14:00,121.44,121.45,121.44,121.44,1499600003.0
2007-05-23 17:15:00,121.43,121.44,121.43,121.44,1727699988.0
2007-05-23 17:16:00,121.45,121.45,121.44,121.44,1727699988.0
2007-05-23 17:17:00,121.43,121.45,121.42,121.45,1727699988.0
2007-05-23 17:18:00,121.44,121.45,121.44,121.44,1727699988.0
2007-05-23 17:19:00,121.44,121.44,121.43,121.44,1727699988.0
2007-05-23 17:20:00,121.44,121.45,121.435,121.45,1129199999.0
2007-05-23 17:21:00,121.44,121.47,121.44,121.47,1934500018.0
2007-05-23 17:22:00,121.46,121.51,121.46,121.51,1934500018.0
2007-05-23 17:23:00,121.5,121.5,121.48,121.48,1934500018.0
2007-05-23 17:24:00,121.49,121.5,121.49,121.5,1934500018.0
2007-05-23 17:25:00,121.5,121.51,121.5,121.51,1934500018.0
2007-05-23 17:26:00,121.51,121.52,121.5,121.5,2029900006.0
2007-05-23 17:27:00,121.49,121.5,121.49,121.49,778699999.0
2007-05-23 17:28:00,121.49,121.49,121.49,121.49,778699999.0
2007-05-23 17:29:00,121.49,121.49,121.49,121.49,342700004.0
2007-05-23 17:30:00,121.49,121.5,121.49,121.495,1354999995.0
2007-05-23 17:31:00,121.49,121.5,121.46,121.46,1770899990.0
2007-05-23 17:32:00,121.45,121.46,121.45,121.46,1770899990.0
2007-05-23 17:33:00,121.47,121.47,121.47,121.47,1770899990.0
2007-05-23 17:34:00,121.46,121.48,121.46,121.47,1770899990.0
2007-05-23 17:35:00,121.48,121.48,121.47,121.48,1467499990.0
2007-05-23 17:36:00,121.48,121.48,121.47,121.47,1467499990.0
2007-05-23 17:37:00,121.465,121.47,121.46,121.46,1574199989.0
2007-05-23 17:38:00,121.46,121.46,121.455,121.455,637900000.0
2007-05-23 17:39:00,121.44,121.46,121.44,121.44,711600005.0
2007-05-23 17:40:00,121.44,121.45,121.435,121.435,711600005.0
2007-05-23 17:41:00,121.435,121.45,121.435,121.45,272700004.0
2007-05-23 17:42:00,121.45,121.47,121.45,121.47,1595399966.0
2007-05-23 17:43:00,121.47,121.47,121.45,121.45,1951299990.0
2007-05-23 17:44:00,121.45,121.45,121.44,121.44,1368399976.0
2007-05-23 17:45:00,121.44,121.45,121.44,121.45,1097499979.0
2007-05-23 17:46:00,121.45,121.47,121.45,121.47,567900001.0
2007-05-23 17:47:00,121.47,121.48,121.465,121.47,1794899987.0
2007-05-23 17:49:00,121.48,121.5,121.47,121.49,1400199989.0
2007-05-23 17:50:00,121.5,121.5,121.49,121.49,1400199989.0
2007-05-23 17:51:00,121.5,121.5,121.49,121.49,1400199989.0
2007-05-23 17:52:00,121.49,121.49,121.48,121.49,1400199989.0
2007-05-23 17:53:00,121.49,121.49,121.48,121.49,2123199975.0
2007-05-23 17:54:00,121.49,121.5,121.485,121.49,551700000.0
2007-05-23 17:55:00,121.5,121.5,121.5,121.5,995199997.0
2007-05-23 17:56:00,121.49,121.51,121.49,121.51,995199997.0
2007-05-23 17:57:00,121.5,121.51,121.5,121.5,995199997.0
2007-05-23 17:58:00,121.5,121.52,121.5,121.52,995199997.0
2007-05-23 17:59:00,121.52,121.52,121.51,121.515,585299995.0
2007-05-23 18:00:00,121.52,121.53,121.51,121.52,1347799996.0
2007-05-23 18:01:00,121.53,121.53,121.52,121.53,2092999990.0
2007-05-23 18:02:00,121.53,121.54,121.53,121.53,2092999990.0
2007-05-23 18:03:00,121.53,121.53,121.53,121.53,1230400007.0
2007-05-23 18:04:00,121.53,121.53,121.52,121.52,1424499990.0
2007-05-23 18:05:00,121.52,121.53,121.515,121.53,1424499990.0
2007-05-23 18:06:00,121.54,121.55,121.54,121.55,1452499996.0
2007-05-23 18:07:00,121.55,121.58,121.545,121.57,1452499996.0
2007-05-23 18:08:00,121.57,121.57,121.56,121.56,2121699999.0
2007-05-23 18:09:00,121.555,121.56,121.545,121.545,2121699999.0
2007-05-23 18:10:00,121.55,121.55,121.545,121.545,261999998.0
2007-05-23 18:11:00,121.55,121.57,121.545,121.555,1983200012.0
2007-05-23 18:13:00,121.56,121.57,121.55,121.55,1762899989.0
2007-05-23 18:14:00,121.56,121.56,121.55,121.55,1333100027.0
2007-05-23 18:15:00,121.56,121.56,121.55,121.56,1333100027.0
2007-05-23 18:16:00,121.56,121.56,121.54,121.545,1333100027.0
2007-05-23 18:17:00,121.55,121.56,121.55,121.56,1981300027.0
2007-05-23 18:18:00,121.56,121.58,121.56,121.58,1591400008.0
2007-05-23 18:19:00,121.57,121.57,121.555,121.565,741500011.0
2007-05-23 18:20:00,121.55,121.56,121.54,121.54,1770799999.0
2007-05-23 18:21:00,121.53,121.55,121.53,121.54,1770799999.0
2007-05-23 18:22:00,121.545,121.545,121.52,121.52,1770799999.0
2007-05-23 18:23:00,121.53,121.53,121.53,121.53,1268300007.0
2007-05-23 18:25:00,121.54,121.54,121.53,121.53,1268300007.0
2007-05-23 18:26:00,121.54,121.54,121.53,121.54,1268300007.0
2007-05-23 18:27:00,121.54,121.54,121.52,121.53,1268300007.0
2007-05-23 18:28:00,121.53,121.53,121.525,121.525,1581600027.0
2007-05-23 18:30:00,121.54,121.54,121.53,121.53,850300000.0
2007-05-23 18:31:00,121.53,121.53,121.52,121.525,850300000.0
2007-05-23 18:32:00,121.53,121.53,121.52,121.52,1751899997.0
2007-05-23 18:33:00,121.525,121.53,121.52,121.53,691900013.0
2007-05-23 18:34:00,121.525,121.53,121.525,121.53,248700005.0
2007-05-23 18:35:00,121.53,121.53,121.515,121.53,1537299988.0
2007-05-23 18:36:00,121.52,121.53,121.52,121.53,1530200021.0
2007-05-23 18:38:00,121.53,121.55,121.53,121.55,1530200021.0
2007-05-23 18:39:00,121.55,121.55,121.545,121.55,46499999.0
2007-05-23 18:40:00,121.55,121.57,121.55,121.565,578100012.0
2007-05-23 18:41:00,121.565,121.57,121.555,121.56,489899994.0
2007-05-23 18:42:00,121.56,121.56,121.555,121.555,356399998.0
2007-05-23 18:43:00,121.57,121.58,121.56,121.57,714300003.0
2007-05-23 18:44:00,121.57,121.575,121.57,121.57,714300003.0
2007-05-23 18:45:00,121.58,121.59,121.56,121.59,1447199998.0
2007-05-23 18:46:00,121.58,121.58,121.58,121.58,1447199998.0
2007-05-23 18:47:00,121.59,121.59,121.58,121.58,1447199998.0
2007-05-23 18:48:00,121.58,121.6,121.57,121.59,1447199998.0
2007-05-23 18:49:00,121.59,121.59,121.59,121.59,1818200006.0
2007-05-23 18:50:00,121.59,121.59,121.57,121.58,1526400017.0
2007-05-23 18:51:00,121.59,121.6,121.58,121.59,2120499982.0
2007-05-23 18:52:00,121.59,121.61,121.585,121.605,2120499982.0
2007-05-23 18:53:00,121.62,121.64,121.61,121.62,1677500016.0
2007-05-23 18:54:00,121.63,121.63,121.62,121.62,1677500016.0
2007-05-23 18:55:00,121.61,121.61,121.61,121.61,1677500016.0
2007-05-23 18:56:00,121.62,121.62,121.59,121.62,1677500016.0
2007-05-23 18:57:00,121.62,121.63,121.615,121.62,1677500016.0
2007-05-23 18:58:00,121.62,121.62,121.595,121.6,1071800005.0
2007-05-23 18:59:00,121.6,121.62,121.6,121.62,1164499989.0
2007-05-23 19:00:00,121.61,121.62,121.61,121.62,2028300022.0
2007-05-23 19:01:00,121.62,121.62,121.6,121.615,2028300022.0
2007-05-23 19:02:00,121.615,121.62,121.61,121.615,597399998.0
2007-05-23 19:03:00,121.615,121.62,121.605,121.62,1622700013.0
2007-05-23 19:04:00,121.62,121.62,121.61,121.62,809700013.0
2007-05-23 19:05:00,121.62,121.62,121.62,121.62,368800000.0
2007-05-23 19:06:00,121.62,121.63,121.61,121.63,1336599999.0
2007-05-23 19:08:00,121.63,121.635,121.625,121.625,232300000.0
2007-05-23 19:09:00,121.625,121.635,121.62,121.635,930100004.0
2007-05-23 19:10:00,121.64,121.64,121.63,121.64,139300000.0
2007-05-23 19:11:00,121.64,121.64,121.635,121.635,48200000.0
2007-05-23 19:12:00,121.64,121.64,121.63,121.635,202199998.0
2007-05-23 19:13:00,121.635,121.635,121.63,121.635,60300000.0
2007-05-23 19:14:00,121.63,121.665,121.63,121.66,1609800016.0
2007-05-23 19:15:00,121.66,121.67,121.66,121.67,661800002.0
2007-05-23 19:16:00,121.67,121.68,121.66,121.68,1268999995.0
2007-05-23 19:17:00,121.69,121.71,121.68,121.7,1268999995.0
2007-05-23 19:18:00,121.695,121.71,121.695,121.7,1268999995.0
2007-05-23 19:19:00,121.7,121.73,121.7,121.725,1610299992.0
2007-05-23 19:20:00,121.73,121.73,121.71,121.71,1637100000.0
2007-05-23 19:21:00,121.72,121.72,121.71,121.71,1637100000.0
2007-05-23 19:22:00,121.7,121.72,121.7,121.71,1637100000.0
2007-05-23 19:23:00,121.7,121.72,121.7,121.71,1637100000.0
2007-05-23 19:24:00,121.7,121.72,121.7,121.72,1637100000.0
2007-05-23 19:25:00,121.73,121.74,121.71,121.73,1637100000.0
2007-05-23 19:26:00,121.74,121.74,121.72,121.73,1637100000.0
2007-05-23 19:27:00,121.72,121.72,121.69,121.71,1756100007.0
2007-05-23 19:28:00,121.7,121.73,121.69,121.71,1756100007.0
2007-05-23 19:29:00,121.72,121.73,121.69,121.7,1756100007.0
2007-05-23 19:30:00,121.69,121.72,121.69,121.72,1756100007.0
2007-05-23 19:31:00,121.72,121.73,121.72,121.72,1756100007.0
2007-05-23 19:32:00,121.73,121.73,121.72,121.72,113999998.0
2007-05-23 19:33:00,121.73,121.74,121.73,121.74,113999998.0
2007-05-23 19:34:00,121.73,121.74,121.72,121.73,113999998.0
2007-05-23 19:35:00,121.73,121.73,121.72,121.73,113999998.0
2007-05-23 19:36:00,121.73,121.735,121.73,121.735,100700000.0
2007-05-23 19:37:00,121.735,121.76,121.73,121.76,1688599988.0
2007-05-23 19:38:00,121.75,121.76,121.75,121.75,1958499981.0
2007-05-23 19:39:00,121.74,121.75,121.73,121.74,1436000002.0
2007-05-23 19:40:00,121.735,121.735,121.71,121.72,1436000002.0
2007-05-23 19:41:00,121.73,121.74,121.72,121.73,2095200005.0
2007-05-23 19:42:00,121.72,121.72,121.715,121.72,2095200005.0
2007-05-23 19:43:00,121.72,121.72,121.72,121.72,184100000.0
2007-05-23 19:44:00,121.72,121.72,121.72,121.72,96000000.0
2007-05-23 19:45:00,121.72,121.73,121.72,121.73,680200007.0
2007-05-23 19:46:00,121.72,121.73,121.72,121.72,2074099997.0
2007-05-23 19:47:00,121.73,121.73,121.72,121.72,1488500005.0
2007-05-23 19:48:00,121.72,121.72,121.7,121.7,1488500005.0
2007-05-23 19:49:00,121.7,121.7,121.69,121.7,515500000.0
2007-05-23 19:50:00,121.68,121.69,121.67,121.68,1685899983.0
2007-05-23 19:51:00,121.67,121.68,121.65,121.67,1685899983.0
2007-05-23 19:52:00,121.66,121.71,121.66,121.71,1685899983.0
2007-05-23 19:53:00,121.7,121.72,121.69,121.69,1685899983.0
2007-05-23 19:54:00,121.71,121.71,121.69,121.7,1685899983.0
2007-05-23 19:55:00,121.69,121.7,121.68,121.69,1974599991.0
2007-05-23 19:56:00,121.69,121.7,121.68,121.68,1974599991.0
2007-05-23 19:58:00,121.69,121.72,121.68,121.71,1409700008.0
2007-05-23 19:59:00,121.7,121.71,121.7,121.71,1409700008.0
2007-05-23 20:00:00,121.71,121.71,121.7,121.7,1409700008.0
2007-05-23 20:01:00,121.7,121.71,121.69,121.71,851900000.0
2007-05-23 20:02:00,121.71,121.73,121.71,121.73,1812299996.0
2007-05-23 20:03:00,121.72,121.74,121.72,121.73,1812299996.0
2007-05-23 20:04:00,121.73,121.73,121.73,121.73,112400001.0
2007-05-23 20:05:00,121.73,121.73,121.715,121.72,1496700008.0
2007-05-23 20:06:00,121.72,121.73,121.72,121.72,1904999987.0
2007-05-23 20:07:00,121.71,121.72,121.7,121.71,1904999987.0
2007-05-23 20:08:00,121.71,121.72,121.71,121.71,1904999987.0
2007-05-23 20:09:00,121.71,121.71,121.705,121.71,1073399991.0
2007-05-23 20:10:00,121.73,121.74,121.72,121.73,1849699985.0
2007-05-23 20:11:00,121.73,121.73,121.72,121.73,1361699984.0
2007-05-23 20:12:00,121.73,121.74,121.72,121.72,1075000006.0
2007-05-23 20:13:00,121.72,121.735,121.72,121.73,352799993.0
2007-05-23 20:14:00,121.73,121.74,121.725,121.735,1281600000.0
2007-05-23 20:15:00,121.74,121.75,121.73,121.75,1990500001.0
2007-05-23 20:16:00,121.76,121.79,121.76,121.78,368999997.0
2007-05-23 20:17:00,121.79,121.79,121.78,121.78,368999997.0
2007-05-23 20:18:00,121.78,121.78,121.77,121.77,368999997.0
2007-05-23 20:19:00,121.76,121.76,121.72,121.73,1821499985.0
2007-05-23 20:20:00,121.74,121.74,121.72,121.73,1821499985.0
2007-05-23 20:21:00,121.71,121.72,121.7,121.7,1821499985.0
2007-05-23 20:22:00,121.7,121.71,121.69,121.71,1628200002.0
2007-05-23 20:23:00,121.7,121.71,121.66,121.67,1457799981.0
2007-05-23 20:24:00,121.66,121.68,121.66,121.67,1457799981.0
2007-05-23 20:25:00,121.68,121.68,121.67,121.68,1457799981.0
2007-05-23 20:26:00,121.69,121.69,121.67,121.67,1457799981.0
2007-05-23 20:27:00,121.66,121.66,121.63,121.64,1457799981.0
2007-05-23 20:28:00,121.63,121.64,121.63,121.63,1457799981.0
2007-05-23 20:29:00,121.62,121.63,121.61,121.62,1457799981.0
2007-05-23 20:30:00,121.62,121.65,121.62,121.65,1457799981.0
2007-05-23 20:31:00,121.66,121.67,121.65,121.65,1502099995.0
2007-05-23 20:32:00,121.64,121.65,121.62,121.63,1502099995.0
2007-05-23 20:33:00,121.64,121.64,121.63,121.63,1502099995.0
2007-05-23 20:34:00,121.63,121.64,121.63,121.64,1502099995.0
2007-05-23 20:35:00,121.64,121.64,121.625,121.625,1880799999.0
2007-05-23 20:36:00,121.63,121.65,121.63,121.65,1171500006.0
2007-05-23 20:37:00,121.65,121.67,121.65,121.65,1185700008.0
2007-05-23 20:38:00,121.64,121.66,121.64,121.65,1185700008.0
2007-05-23 20:39:00,121.66,121.66,121.65,121.65,1185700008.0
2007-05-23 20:40:00,121.66,121.66,121.65,121.65,1185700008.0
2007-05-23 20:41:00,121.65,121.66,121.64,121.65,1185700008.0
2007-05-23 20:42:00,121.65,121.65,121.635,121.645,988500010.0
2007-05-23 20:43:00,121.64,121.64,121.61,121.62,774199995.0
2007-05-23 20:44:00,121.62,121.63,121.615,121.63,774199995.0
2007-05-23 20:45:00,121.62,121.62,121.59,121.61,483700008.0
2007-05-23 20:46:00,121.62,121.66,121.62,121.66,483700008.0
2007-05-23 20:47:00,121.66,121.67,121.66,121.66,483700008.0
2007-05-23 20:48:00,121.66,121.68,121.66,121.68,893199991.0
2007-05-23 20:49:00,121.68,121.68,121.67,121.675,1790799978.0
2007-05-23 20:50:00,121.67,121.67,121.66,121.67,2039500017.0
2007-05-23 20:51:00,121.66,121.67,121.66,121.66,2039500017.0
2007-05-23 20:52:00,121.655,121.67,121.63,121.63,2039500017.0
2007-05-23 20:53:00,121.63,121.64,121.63,121.63,1032099996.0
2007-05-23 20:54:00,121.64,121.65,121.63,121.64,822599994.0
2007-05-23 20:55:00,121.64,121.66,121.64,121.66,930399993.0
2007-05-23 20:56:00,121.65,121.68,121.65,121.68,406299989.0
2007-05-23 20:57:00,121.67,121.68,121.67,121.68,406299989.0
2007-05-23 20:58:00,121.67,121.68,121.66,121.66,406299989.0
2007-05-23 20:59:00,121.67,121.67,121.65,121.65,406299989.0
2007-05-23 21:00:00,121.64,121.65,121.64,121.64,406299989.0
2007-05-23 21:01:00,121.64,121.65,121.64,121.65,406299989.0
2007-05-23 21:02:00,121.64,121.64,121.64,121.64,353699996.0
2007-05-23 21:03:00,121.64,121.65,121.64,121.65,578000005.0
2007-05-23 21:04:00,121.65,121.65,121.645,121.645,316300002.0
2007-05-23 21:05:00,121.645,121.65,121.645,121.65,195600000.0
2007-05-23 21:06:00,121.645,121.65,121.64,121.65,2070299978.0
2007-05-23 21:07:00,121.65,121.65,121.65,121.65,1526600006.0
2007-05-23 21:08:00,121.65,121.66,121.645,121.65,1914099966.0
2007-05-23 21:09:00,121.65,121.66,121.645,121.65,1865800016.0
2007-05-23 21:10:00,121.65,121.65,121.64,121.65,432800001.0
2007-05-23 21:12:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-23 21:13:00,121.65,121.66,121.65,121.65,391500005.0
2007-05-23 21:14:00,121.65,121.65,121.645,121.65,1303800007.0
2007-05-23 21:15:00,121.65,121.65,121.65,121.65,36000000.0
2007-05-23 21:16:00,121.65,121.66,121.645,121.65,560399999.0
2007-05-23 21:17:00,121.65,121.66,121.65,121.66,691000002.0
2007-05-23 21:18:00,121.66,121.66,121.65,121.65,306600000.0
2007-05-23 21:19:00,121.65,121.65,121.645,121.645,380399997.0
2007-05-23 21:20:00,121.65,121.65,121.64,121.64,614500003.0
2007-05-23 21:21:00,121.65,121.66,121.64,121.66,443399997.0
2007-05-23 21:22:00,121.66,121.66,121.65,121.66,555399994.0
2007-05-23 21:23:00,121.66,121.66,121.66,121.66,378099993.0
2007-05-23 21:24:00,121.66,121.67,121.66,121.66,1500599970.0
2007-05-23 21:25:00,121.66,121.66,121.655,121.66,1297600033.0
2007-05-23 21:26:00,121.66,121.67,121.66,121.67,818800007.0
2007-05-23 21:27:00,121.67,121.68,121.67,121.67,818800007.0
2007-05-23 21:28:00,121.67,121.68,121.67,121.68,351500000.0
2007-05-23 21:29:00,121.67,121.68,121.67,121.67,670299999.0
2007-05-23 21:30:00,121.67,121.67,121.67,121.67,153899995.0
2007-05-23 21:31:00,121.67,121.68,121.67,121.67,811599982.0
2007-05-23 21:32:00,121.67,121.67,121.67,121.67,104499997.0
2007-05-23 21:33:00,121.67,121.67,121.66,121.66,212600001.0
2007-05-23 21:34:00,121.66,121.67,121.66,121.67,52799999.0
2007-05-23 21:35:00,121.67,121.67,121.66,121.66,134300000.0
2007-05-23 21:36:00,121.67,121.68,121.67,121.67,384599996.0
2007-05-23 21:37:00,121.67,121.68,121.67,121.67,254699996.0
2007-05-23 21:38:00,121.67,121.68,121.665,121.67,651400000.0
2007-05-23 21:39:00,121.67,121.69,121.67,121.68,709699992.0
2007-05-23 21:40:00,121.68,121.7,121.68,121.69,940400001.0
2007-05-23 21:41:00,121.69,121.7,121.68,121.68,1463100004.0
2007-05-23 21:42:00,121.68,121.68,121.675,121.675,535500002.0
2007-05-23 21:43:00,121.675,121.68,121.675,121.68,106000000.0
2007-05-23 21:44:00,121.68,121.68,121.66,121.67,1238099999.0
2007-05-23 21:46:00,121.67,121.67,121.66,121.66,95899998.0
2007-05-23 21:47:00,121.67,121.67,121.67,121.67,288000000.0
2007-05-23 21:48:00,121.67,121.68,121.67,121.67,921600002.0
2007-05-23 21:49:00,121.67,121.67,121.67,121.67,196000000.0
2007-05-23 21:50:00,121.67,121.67,121.66,121.66,386299990.0
2007-05-23 21:51:00,121.66,121.67,121.655,121.655,447400003.0
2007-05-23 21:52:00,121.655,121.67,121.65,121.66,1181500002.0
2007-05-23 21:53:00,121.66,121.67,121.66,121.67,287100007.0
2007-05-23 21:54:00,121.67,121.67,121.65,121.66,1417099993.0
2007-05-23 21:55:00,121.66,121.66,121.66,121.66,65100000.0
2007-05-23 21:56:00,121.66,121.66,121.66,121.66,65100000.0
2007-05-23 21:57:00,121.66,121.66,121.65,121.66,443299998.0
2007-05-23 21:58:00,121.66,121.66,121.63,121.65,1582800006.0
2007-05-23 21:59:00,121.64,121.64,121.61,121.61,1463399996.0
2007-05-23 22:00:00,121.61,121.63,121.61,121.63,1325400021.0
2007-05-23 22:01:00,121.62,121.62,121.61,121.62,1325400021.0
2007-05-23 22:02:00,121.62,121.62,121.6,121.61,1325400021.0
2007-05-23 22:03:00,121.62,121.62,121.6,121.6,2051299992.0
2007-05-23 22:04:00,121.605,121.605,121.6,121.6,137400000.0
2007-05-23 22:05:00,121.62,121.62,121.6,121.61,986000002.0
2007-05-23 22:06:00,121.61,121.61,121.61,121.61,835700005.0
2007-05-23 22:07:00,121.61,121.61,121.61,121.61,1292400007.0
2007-05-23 22:08:00,121.61,121.61,121.605,121.61,1292400007.0
2007-05-23 22:09:00,121.62,121.62,121.605,121.61,1165399994.0
2007-05-23 22:10:00,121.62,121.62,121.61,121.61,486300007.0
2007-05-23 22:11:00,121.61,121.62,121.61,121.61,450500005.0
2007-05-23 22:12:00,121.62,121.62,121.6,121.6,1745000003.0
2007-05-23 22:13:00,121.6,121.61,121.6,121.61,1294100005.0
2007-05-23 22:14:00,121.61,121.62,121.61,121.61,839100007.0
2007-05-23 22:15:00,121.605,121.62,121.605,121.61,839100007.0
2007-05-23 22:16:00,121.62,121.62,121.61,121.615,1390900023.0
2007-05-23 22:17:00,121.61,121.615,121.61,121.61,764600022.0
2007-05-23 22:19:00,121.62,121.62,121.61,121.615,998099998.0
2007-05-23 22:20:00,121.61,121.615,121.61,121.61,649299997.0
2007-05-23 22:21:00,121.61,121.62,121.61,121.61,451800010.0
2007-05-23 22:22:00,121.61,121.62,121.61,121.615,728200006.0
2007-05-23 22:23:00,121.615,121.62,121.615,121.615,1166599993.0
2007-05-23 22:24:00,121.615,121.625,121.615,121.615,526599994.0
2007-05-23 22:25:00,121.615,121.62,121.615,121.62,486300004.0
2007-05-23 22:26:00,121.62,121.62,121.615,121.615,264799999.0
2007-05-23 22:27:00,121.615,121.62,121.615,121.615,389600008.0
2007-05-23 22:28:00,121.615,121.63,121.61,121.62,1515499991.0
2007-05-23 22:29:00,121.63,121.63,121.615,121.63,1863299976.0
2007-05-23 22:30:00,121.63,121.64,121.615,121.63,1253899983.0
2007-05-23 22:31:00,121.63,121.64,121.625,121.63,1411600027.0
2007-05-23 22:32:00,121.63,121.63,121.625,121.63,1320499998.0
2007-05-23 22:33:00,121.64,121.64,121.63,121.635,697699996.0
2007-05-23 22:34:00,121.635,121.635,121.62,121.62,1361199997.0
2007-05-23 22:35:00,121.63,121.635,121.625,121.635,236000000.0
2007-05-23 22:36:00,121.635,121.64,121.625,121.625,481299994.0
2007-05-23 22:37:00,121.625,121.635,121.625,121.635,496099998.0
2007-05-23 22:38:00,121.64,121.64,121.635,121.635,100000000.0
2007-05-23 22:40:00,121.64,121.64,121.625,121.635,377899997.0
2007-05-23 22:41:00,121.64,121.64,121.625,121.635,574599999.0
2007-05-23 22:42:00,121.635,121.635,121.625,121.635,1073300006.0
2007-05-23 22:43:00,121.635,121.635,121.63,121.635,185399997.0
2007-05-23 22:44:00,121.635,121.64,121.625,121.625,1018899993.0
2007-05-23 22:45:00,121.625,121.645,121.625,121.635,1147300019.0
2007-05-23 22:46:00,121.635,121.655,121.635,121.655,1904700021.0
2007-05-23 22:47:00,121.655,121.655,121.645,121.655,730299994.0
2007-05-23 22:48:00,121.66,121.66,121.655,121.66,258800004.0
2007-05-23 22:49:00,121.67,121.67,121.66,121.67,977799992.0
2007-05-23 22:50:00,121.68,121.68,121.66,121.67,977799992.0
2007-05-23 22:51:00,121.68,121.69,121.67,121.69,977799992.0
2007-05-23 22:52:00,121.68,121.7,121.67,121.68,977799992.0
2007-05-23 22:53:00,121.68,121.68,121.66,121.66,977799992.0
2007-05-23 22:54:00,121.665,121.67,121.655,121.655,597099998.0
2007-05-23 22:55:00,121.66,121.67,121.66,121.67,891800006.0
2007-05-23 22:56:00,121.67,121.68,121.66,121.66,966900009.0
2007-05-23 22:57:00,121.66,121.67,121.66,121.66,982900011.0
2007-05-23 22:58:00,121.66,121.67,121.65,121.65,1514600018.0
2007-05-23 22:59:00,121.65,121.67,121.63,121.65,1988499994.0
2007-05-23 23:00:00,121.66,121.66,121.61,121.62,747599998.0
2007-05-23 23:01:00,121.62,121.63,121.61,121.62,403599993.0
2007-05-23 23:02:00,121.62,121.62,121.6,121.6,314600002.0
2007-05-23 23:03:00,121.6,121.6,121.6,121.6,283000006.0
2007-05-23 23:04:00,121.6,121.62,121.59,121.62,379900005.0
2007-05-23 23:05:00,121.62,121.62,121.61,121.61,81100000.0
2007-05-23 23:06:00,121.61,121.62,121.59,121.59,680699991.0
2007-05-23 23:07:00,121.59,121.6,121.59,121.6,307499995.0
2007-05-23 23:09:00,121.6,121.61,121.6,121.61,217800006.0
2007-05-23 23:10:00,121.61,121.61,121.61,121.61,8800000.0
2007-05-23 23:11:00,121.61,121.61,121.61,121.61,2400000.0
2007-05-23 23:13:00,121.6,121.61,121.57,121.61,389500003.0
2007-05-23 23:14:00,121.61,121.62,121.61,121.61,201100005.0
2007-05-23 23:15:00,121.61,121.61,121.6,121.61,107900000.0
2007-05-23 23:16:00,121.61,121.61,121.58,121.58,1514099986.0
2007-05-23 23:17:00,121.58,121.61,121.58,121.61,24000000.0
2007-05-23 23:18:00,121.605,121.605,121.605,121.605,24000000.0
2007-05-23 23:19:00,121.61,121.61,121.61,121.61,48000000.0
2007-05-23 23:21:00,121.61,121.62,121.6,121.62,548799988.0
2007-05-23 23:22:00,121.62,121.63,121.61,121.62,696699998.0
2007-05-23 23:23:00,121.62,121.64,121.62,121.64,812099992.0
2007-05-23 23:24:00,121.64,121.64,121.63,121.63,135000002.0
2007-05-23 23:25:00,121.63,121.63,121.63,121.63,852800007.0
2007-05-23 23:26:00,121.63,121.63,121.63,121.63,330200004.0
2007-05-23 23:28:00,121.63,121.63,121.63,121.63,31800000.0
2007-05-23 23:29:00,121.63,121.64,121.63,121.63,83200000.0
2007-05-23 23:30:00,121.63,121.63,121.62,121.63,418199995.0
2007-05-23 23:31:00,121.63,121.63,121.63,121.63,12000000.0
2007-05-23 23:32:00,121.63,121.63,121.625,121.625,67200000.0
2007-05-23 23:33:00,121.63,121.63,121.63,121.63,16000000.0
2007-05-23 23:37:00,121.63,121.63,121.63,121.63,8000000.0
2007-05-23 23:40:00,121.63,121.63,121.62,121.62,467300012.0
2007-05-23 23:41:00,121.62,121.62,121.61,121.61,307800004.0
2007-05-23 23:42:00,121.61,121.61,121.59,121.61,200000000.0
2007-05-23 23:43:00,121.61,121.61,121.6,121.61,330600006.0
2007-05-23 23:44:00,121.61,121.61,121.58,121.58,747900012.0
2007-05-23 23:45:00,121.58,121.6,121.56,121.575,1011500009.0
2007-05-23 23:46:00,121.575,121.58,121.56,121.58,428500000.0
2007-05-23 23:47:00,121.58,121.58,121.55,121.56,1213800004.0
2007-05-23 23:48:00,121.57,121.585,121.57,121.585,920699995.0
2007-05-23 23:49:00,121.585,121.6,121.585,121.6,441000005.0
2007-05-23 23:50:00,121.6,121.6,121.59,121.6,308500000.0
2007-05-23 23:51:00,121.6,121.62,121.59,121.61,540000000.0
2007-05-23 23:52:00,121.61,121.61,121.575,121.58,1243199998.0
2007-05-23 23:53:00,121.58,121.59,121.575,121.58,742799999.0
2007-05-23 23:54:00,121.59,121.59,121.58,121.58,151400000.0
2007-05-23 23:55:00,121.58,121.58,121.575,121.575,421600004.0
2007-05-23 23:56:00,121.58,121.58,121.58,121.58,16000000.0
2007-05-23 23:57:00,121.58,121.58,121.58,121.58,80000000.0
2007-05-23 23:58:00,121.58,121.58,121.575,121.575,124000000.0
2007-05-23 23:59:00,121.575,121.58,121.575,121.575,295599993.0
2007-05-24 00:00:00,121.58,121.59,121.575,121.58,505599995.0
2007-05-24 00:01:00,121.58,121.58,121.56,121.565,924400004.0
2007-05-24 00:02:00,121.565,121.58,121.565,121.57,607100004.0
2007-05-24 00:03:00,121.56,121.57,121.545,121.555,1846699996.0
2007-05-24 00:04:00,121.555,121.56,121.555,121.56,603700005.0
2007-05-24 00:05:00,121.555,121.56,121.555,121.56,732799993.0
2007-05-24 00:06:00,121.56,121.56,121.545,121.555,305400000.0
2007-05-24 00:07:00,121.57,121.57,121.56,121.56,308000000.0
2007-05-24 00:08:00,121.56,121.57,121.555,121.57,136000001.0
2007-05-24 00:09:00,121.57,121.57,121.56,121.56,230400000.0
2007-05-24 00:10:00,121.56,121.56,121.56,121.56,76800000.0
2007-05-24 00:12:00,121.56,121.56,121.555,121.555,105600001.0
2007-05-24 00:15:00,121.56,121.57,121.56,121.56,296499998.0
2007-05-24 00:16:00,121.56,121.57,121.56,121.56,245400000.0
2007-05-24 00:17:00,121.56,121.57,121.56,121.57,92799998.0
2007-05-24 00:18:00,121.57,121.57,121.57,121.57,47000000.0
2007-05-24 00:19:00,121.57,121.57,121.56,121.56,134499997.0
2007-05-24 00:20:00,121.555,121.57,121.555,121.56,124000000.0
2007-05-24 00:21:00,121.56,121.56,121.56,121.56,135200000.0
2007-05-24 00:22:00,121.555,121.56,121.55,121.55,53600000.0
2007-05-24 00:23:00,121.55,121.56,121.55,121.55,331499986.0
2007-05-24 00:24:00,121.55,121.55,121.545,121.545,394399992.0
2007-05-24 00:25:00,121.55,121.56,121.55,121.56,296299996.0
2007-05-24 00:26:00,121.56,121.56,121.56,121.56,47200002.0
2007-05-24 00:27:00,121.56,121.56,121.555,121.555,154599998.0
2007-05-24 00:29:00,121.56,121.56,121.555,121.56,198600000.0
2007-05-24 00:30:00,121.555,121.56,121.555,121.56,51200000.0
2007-05-24 00:33:00,121.56,121.56,121.56,121.56,17900000.0
2007-05-24 00:34:00,121.56,121.56,121.545,121.56,367699993.0
2007-05-24 00:35:00,121.56,121.56,121.55,121.56,286900000.0
2007-05-24 00:36:00,121.56,121.57,121.56,121.56,309600004.0
2007-05-24 00:37:00,121.56,121.58,121.56,121.56,482200003.0
2007-05-24 00:38:00,121.56,121.57,121.56,121.57,300699998.0
2007-05-24 00:39:00,121.57,121.57,121.565,121.565,189600000.0
2007-05-24 00:40:00,121.57,121.58,121.57,121.575,285500003.0
2007-05-24 00:41:00,121.58,121.59,121.575,121.58,300000004.0
2007-05-24 00:42:00,121.58,121.58,121.565,121.57,410499996.0
2007-05-24 00:43:00,121.57,121.57,121.56,121.56,195200000.0
2007-05-24 00:44:00,121.56,121.56,121.555,121.555,108400000.0
2007-05-24 00:45:00,121.56,121.56,121.56,121.56,11200000.0
2007-05-24 00:46:00,121.56,121.56,121.55,121.55,63900000.0
2007-05-24 00:47:00,121.55,121.56,121.55,121.55,369499998.0
2007-05-24 00:48:00,121.55,121.55,121.545,121.545,55200000.0
2007-05-24 00:49:00,121.55,121.55,121.54,121.55,222700001.0
2007-05-24 00:50:00,121.55,121.55,121.54,121.54,408399999.0
2007-05-24 00:51:00,121.54,121.54,121.54,121.54,33500000.0
2007-05-24 00:52:00,121.54,121.54,121.53,121.54,555400000.0
2007-05-24 00:53:00,121.54,121.57,121.54,121.57,908000004.0
2007-05-24 00:54:00,121.57,121.57,121.53,121.545,1146100011.0
2007-05-24 00:55:00,121.55,121.56,121.545,121.55,381000008.0
2007-05-24 00:56:00,121.55,121.55,121.55,121.55,38400000.0
2007-05-24 00:57:00,121.56,121.56,121.53,121.54,787999997.0
2007-05-24 00:58:00,121.54,121.56,121.54,121.56,274400003.0
2007-05-24 00:59:00,121.56,121.56,121.54,121.54,373100000.0
2007-05-24 01:00:00,121.54,121.54,121.52,121.54,451800005.0
2007-05-24 01:01:00,121.53,121.56,121.53,121.53,1370300011.0
2007-05-24 01:02:00,121.54,121.54,121.53,121.54,342700005.0
2007-05-24 01:03:00,121.54,121.56,121.54,121.56,651400004.0
2007-05-24 01:04:00,121.56,121.58,121.55,121.56,768899995.0
2007-05-24 01:05:00,121.55,121.56,121.54,121.55,850299999.0
2007-05-24 01:06:00,121.55,121.55,121.54,121.55,101000003.0
2007-05-24 01:07:00,121.55,121.57,121.55,121.56,162100002.0
2007-05-24 01:08:00,121.56,121.56,121.555,121.555,80800000.0
2007-05-24 01:09:00,121.56,121.56,121.555,121.555,36800000.0
2007-05-24 01:10:00,121.55,121.55,121.54,121.55,545699991.0
2007-05-24 01:11:00,121.55,121.555,121.54,121.54,187899998.0
2007-05-24 01:12:00,121.55,121.55,121.54,121.55,484900005.0
2007-05-24 01:13:00,121.56,121.56,121.555,121.56,31200000.0
2007-05-24 01:14:00,121.56,121.57,121.555,121.56,156800000.0
2007-05-24 01:15:00,121.555,121.555,121.555,121.555,800000.0
2007-05-24 01:16:00,121.555,121.555,121.555,121.555,2400000.0
2007-05-24 01:17:00,121.555,121.56,121.555,121.555,104000000.0
2007-05-24 01:19:00,121.56,121.59,121.555,121.575,624799992.0
2007-05-24 01:20:00,121.575,121.575,121.575,121.575,22000000.0
2007-05-24 01:21:00,121.59,121.59,121.59,121.59,24000000.0
2007-05-24 01:22:00,121.59,121.6,121.585,121.59,294999997.0
2007-05-24 01:23:00,121.6,121.6,121.585,121.6,764800003.0
2007-05-24 01:24:00,121.6,121.61,121.6,121.61,347199999.0
2007-05-24 01:25:00,121.61,121.61,121.585,121.585,363999997.0
2007-05-24 01:27:00,121.585,121.585,121.565,121.57,304900002.0
2007-05-24 01:28:00,121.57,121.57,121.565,121.565,212999995.0
2007-05-24 01:29:00,121.57,121.58,121.57,121.57,739699987.0
2007-05-24 01:30:00,121.57,121.59,121.57,121.585,376699999.0
2007-05-24 01:31:00,121.585,121.595,121.585,121.585,74900001.0
2007-05-24 01:32:00,121.585,121.595,121.585,121.595,8800000.0
2007-05-24 01:33:00,121.595,121.595,121.595,121.595,800000.0
2007-05-24 01:34:00,121.59,121.595,121.585,121.585,266900001.0
2007-05-24 01:35:00,121.585,121.595,121.585,121.595,184500003.0
2007-05-24 01:36:00,121.6,121.61,121.59,121.61,539499997.0
2007-05-24 01:37:00,121.61,121.62,121.61,121.61,603699996.0
2007-05-24 01:38:00,121.61,121.62,121.6,121.605,602299989.0
2007-05-24 01:39:00,121.61,121.625,121.61,121.61,539699991.0
2007-05-24 01:40:00,121.61,121.62,121.6,121.61,1132899993.0
2007-05-24 01:41:00,121.61,121.61,121.605,121.61,538800001.0
2007-05-24 01:42:00,121.61,121.61,121.6,121.6,564499996.0
2007-05-24 01:43:00,121.6,121.61,121.595,121.595,475700006.0
2007-05-24 01:44:00,121.61,121.61,121.605,121.61,47000000.0
2007-05-24 01:45:00,121.61,121.61,121.61,121.61,275300003.0
2007-05-24 01:46:00,121.61,121.61,121.595,121.595,230600002.0
2007-05-24 01:47:00,121.595,121.6,121.595,121.6,118900002.0
2007-05-24 01:48:00,121.6,121.6,121.6,121.6,35900002.0
2007-05-24 01:49:00,121.6,121.6,121.58,121.58,205400002.0
2007-05-24 01:50:00,121.58,121.59,121.575,121.58,1016400001.0
2007-05-24 01:51:00,121.58,121.58,121.57,121.58,366399998.0
2007-05-24 01:52:00,121.58,121.585,121.555,121.555,1923299999.0
2007-05-24 01:53:00,121.555,121.56,121.54,121.545,668600001.0
2007-05-24 01:54:00,121.545,121.55,121.545,121.55,49600000.0
2007-05-24 01:55:00,121.55,121.55,121.55,121.55,80700000.0
2007-05-24 01:56:00,121.55,121.55,121.535,121.55,675900000.0
2007-05-24 01:57:00,121.55,121.55,121.545,121.55,82200000.0
2007-05-24 01:59:00,121.55,121.56,121.55,121.56,155399999.0
2007-05-24 02:00:00,121.56,121.56,121.555,121.555,160400000.0
2007-05-24 02:01:00,121.55,121.56,121.55,121.56,963099995.0
2007-05-24 02:02:00,121.56,121.58,121.555,121.58,673199997.0
2007-05-24 02:03:00,121.58,121.58,121.56,121.56,1397099996.0
2007-05-24 02:04:00,121.56,121.56,121.54,121.54,1600700018.0
2007-05-24 02:05:00,121.54,121.54,121.505,121.51,1403300030.0
2007-05-24 02:06:00,121.5,121.51,121.48,121.51,504800005.0
2007-05-24 02:07:00,121.52,121.53,121.51,121.51,504800005.0
2007-05-24 02:08:00,121.52,121.52,121.5,121.52,504800005.0
2007-05-24 02:09:00,121.515,121.52,121.505,121.505,504800005.0
2007-05-24 02:10:00,121.52,121.52,121.495,121.51,2064600004.0
2007-05-24 02:11:00,121.51,121.52,121.5,121.51,967700003.0
2007-05-24 02:12:00,121.51,121.51,121.485,121.49,1320400002.0
2007-05-24 02:13:00,121.49,121.5,121.465,121.465,1537600004.0
2007-05-24 02:14:00,121.465,121.47,121.455,121.455,1552999978.0
2007-05-24 02:15:00,121.47,121.47,121.44,121.45,1547000025.0
2007-05-24 02:16:00,121.44,121.45,121.43,121.45,1547000025.0
2007-05-24 02:17:00,121.46,121.48,121.46,121.48,1547000025.0
2007-05-24 02:18:00,121.47,121.48,121.47,121.47,1547000025.0
2007-05-24 02:19:00,121.47,121.48,121.47,121.48,1547000025.0
2007-05-24 02:20:00,121.48,121.48,121.455,121.46,1338200018.0
2007-05-24 02:21:00,121.455,121.47,121.45,121.45,1339099993.0
2007-05-24 02:22:00,121.44,121.45,121.44,121.45,787099986.0
2007-05-24 02:23:00,121.44,121.45,121.44,121.45,787099986.0
2007-05-24 02:24:00,121.45,121.45,121.44,121.45,787099986.0
2007-05-24 02:25:00,121.45,121.48,121.45,121.48,601000000.0
2007-05-24 02:26:00,121.48,121.48,121.47,121.48,445899995.0
2007-05-24 02:27:00,121.48,121.48,121.47,121.48,834600025.0
2007-05-24 02:28:00,121.48,121.48,121.47,121.47,234500001.0
2007-05-24 02:29:00,121.46,121.47,121.45,121.46,1385699992.0
2007-05-24 02:30:00,121.47,121.47,121.46,121.47,1385699992.0
2007-05-24 02:31:00,121.47,121.47,121.47,121.47,31900000.0
2007-05-24 02:32:00,121.47,121.47,121.47,121.47,208200007.0
2007-05-24 02:33:00,121.47,121.48,121.465,121.47,1254700009.0
2007-05-24 02:34:00,121.47,121.47,121.46,121.47,998300025.0
2007-05-24 02:35:00,121.47,121.47,121.47,121.47,682200013.0
2007-05-24 02:36:00,121.47,121.47,121.47,121.47,83700002.0
2007-05-24 02:37:00,121.47,121.48,121.46,121.47,1484600008.0
2007-05-24 02:38:00,121.47,121.48,121.465,121.465,1535399999.0
2007-05-24 02:39:00,121.48,121.48,121.465,121.475,1347799966.0
2007-05-24 02:40:00,121.48,121.48,121.48,121.48,351000000.0
2007-05-24 02:41:00,121.48,121.48,121.47,121.48,1715900043.0
2007-05-24 02:42:00,121.48,121.5,121.48,121.49,1393000011.0
2007-05-24 02:43:00,121.49,121.5,121.48,121.485,1658100035.0
2007-05-24 02:44:00,121.485,121.5,121.485,121.5,1248699998.0
2007-05-24 02:45:00,121.5,121.51,121.5,121.5,1679799999.0
2007-05-24 02:46:00,121.5,121.52,121.5,121.51,1354400011.0
2007-05-24 02:47:00,121.51,121.53,121.51,121.52,402300003.0
2007-05-24 02:48:00,121.52,121.53,121.51,121.525,777000000.0
2007-05-24 02:49:00,121.525,121.53,121.515,121.52,1972499989.0
2007-05-24 02:51:00,121.52,121.53,121.515,121.515,1390699985.0
2007-05-24 02:52:00,121.515,121.53,121.515,121.52,587699996.0
2007-05-24 02:53:00,121.52,121.53,121.52,121.53,1771899998.0
2007-05-24 02:54:00,121.53,121.54,121.52,121.53,1078899998.0
2007-05-24 02:55:00,121.52,121.55,121.51,121.54,1759999998.0
2007-05-24 02:56:00,121.56,121.56,121.54,121.55,1759999998.0
2007-05-24 02:57:00,121.55,121.61,121.55,121.6,1759999998.0
2007-05-24 02:58:00,121.58,121.59,121.56,121.59,114100003.0
2007-05-24 02:59:00,121.58,121.6,121.58,121.59,114100003.0
2007-05-24 03:00:00,121.58,121.59,121.53,121.55,114100003.0
2007-05-24 03:01:00,121.55,121.55,121.55,121.55,114100003.0
2007-05-24 03:02:00,121.54,121.55,121.54,121.54,1671300009.0
2007-05-24 03:03:00,121.54,121.55,121.53,121.545,1671300009.0
2007-05-24 03:04:00,121.55,121.55,121.55,121.55,658800020.0
2007-05-24 03:05:00,121.55,121.55,121.54,121.54,975300005.0
2007-05-24 03:06:00,121.54,121.54,121.53,121.53,1118800015.0
2007-05-24 03:07:00,121.53,121.54,121.53,121.53,769500028.0
2007-05-24 03:08:00,121.53,121.53,121.525,121.525,371599996.0
2007-05-24 03:09:00,121.53,121.54,121.525,121.54,695399999.0
2007-05-24 03:10:00,121.535,121.54,121.53,121.53,339400001.0
2007-05-24 03:11:00,121.53,121.53,121.53,121.53,411400008.0
2007-05-24 03:12:00,121.54,121.54,121.53,121.54,987200011.0
2007-05-24 03:13:00,121.54,121.54,121.53,121.54,539100009.0
2007-05-24 03:14:00,121.54,121.54,121.53,121.54,283700002.0
2007-05-24 03:15:00,121.54,121.54,121.54,121.54,89600000.0
2007-05-24 03:16:00,121.54,121.54,121.53,121.54,1381999994.0
2007-05-24 03:17:00,121.54,121.56,121.54,121.56,1381999994.0
2007-05-24 03:18:00,121.56,121.57,121.55,121.56,1285099992.0
2007-05-24 03:19:00,121.56,121.57,121.555,121.56,2105299984.0
2007-05-24 03:20:00,121.555,121.57,121.555,121.56,619300000.0
2007-05-24 03:21:00,121.56,121.56,121.55,121.55,815600024.0
2007-05-24 03:22:00,121.55,121.55,121.54,121.54,209700001.0
2007-05-24 03:23:00,121.54,121.54,121.515,121.515,1811600020.0
2007-05-24 03:24:00,121.515,121.52,121.515,121.52,474600001.0
2007-05-24 03:25:00,121.52,121.53,121.515,121.525,791799987.0
2007-05-24 03:26:00,121.53,121.53,121.52,121.52,1011399996.0
2007-05-24 03:27:00,121.51,121.52,121.51,121.52,2056799988.0
2007-05-24 03:28:00,121.51,121.53,121.51,121.53,2056799988.0
2007-05-24 03:29:00,121.53,121.53,121.51,121.51,2056799988.0
2007-05-24 03:30:00,121.51,121.53,121.51,121.53,970099991.0
2007-05-24 03:31:00,121.52,121.54,121.51,121.53,1753300004.0
2007-05-24 03:32:00,121.53,121.54,121.53,121.53,1753300004.0
2007-05-24 03:33:00,121.53,121.53,121.53,121.53,936800036.0
2007-05-24 03:34:00,121.53,121.54,121.53,121.54,339599999.0
2007-05-24 03:35:00,121.54,121.54,121.54,121.54,17600000.0
2007-05-24 03:36:00,121.55,121.57,121.54,121.56,115000000.0
2007-05-24 03:37:00,121.57,121.57,121.55,121.56,115000000.0
2007-05-24 03:38:00,121.56,121.56,121.56,121.56,115000000.0
2007-05-24 03:39:00,121.56,121.57,121.555,121.57,1752099987.0
2007-05-24 03:40:00,121.57,121.57,121.555,121.56,1320999985.0
2007-05-24 03:41:00,121.56,121.57,121.56,121.56,676300001.0
2007-05-24 03:42:00,121.57,121.59,121.57,121.59,1457200003.0
2007-05-24 03:43:00,121.59,121.6,121.59,121.59,1439700045.0
2007-05-24 03:44:00,121.59,121.6,121.59,121.59,881200009.0
2007-05-24 03:45:00,121.59,121.6,121.585,121.59,1065200015.0
2007-05-24 03:46:00,121.59,121.59,121.57,121.58,1338999993.0
2007-05-24 03:47:00,121.58,121.58,121.58,121.58,100000000.0
2007-05-24 03:48:00,121.58,121.58,121.58,121.58,312100000.0
2007-05-24 03:49:00,121.58,121.59,121.58,121.58,268800002.0
2007-05-24 03:51:00,121.58,121.62,121.58,121.61,1740999984.0
2007-05-24 03:52:00,121.6,121.62,121.6,121.61,608700016.0
2007-05-24 03:53:00,121.61,121.61,121.605,121.605,608700016.0
2007-05-24 03:54:00,121.62,121.62,121.61,121.62,1383199999.0
2007-05-24 03:55:00,121.61,121.64,121.61,121.63,1383199999.0
2007-05-24 03:56:00,121.63,121.63,121.61,121.615,1383199999.0
2007-05-24 03:57:00,121.62,121.62,121.61,121.62,809500020.0
2007-05-24 03:58:00,121.62,121.63,121.61,121.61,2068500012.0
2007-05-24 03:59:00,121.605,121.62,121.595,121.605,1934500003.0
2007-05-24 04:00:00,121.6,121.61,121.595,121.6,1537899988.0
2007-05-24 04:01:00,121.6,121.6,121.585,121.595,772600008.0
2007-05-24 04:02:00,121.6,121.6,121.59,121.59,357200008.0
2007-05-24 04:03:00,121.59,121.6,121.585,121.59,1641100033.0
2007-05-24 04:04:00,121.59,121.59,121.57,121.575,1432799992.0
2007-05-24 04:05:00,121.57,121.58,121.57,121.57,802300009.0
2007-05-24 04:06:00,121.565,121.58,121.565,121.58,1826500000.0
2007-05-24 04:07:00,121.58,121.58,121.565,121.565,922400010.0
2007-05-24 04:08:00,121.57,121.58,121.555,121.56,2073799999.0
2007-05-24 04:09:00,121.57,121.57,121.55,121.57,2145500008.0
2007-05-24 04:10:00,121.57,121.57,121.565,121.565,2145500008.0
2007-05-24 04:11:00,121.565,121.57,121.565,121.57,216099999.0
2007-05-24 04:12:00,121.57,121.58,121.565,121.575,851400012.0
2007-05-24 04:13:00,121.59,121.59,121.58,121.58,1705899986.0
2007-05-24 04:14:00,121.575,121.59,121.575,121.59,1705899986.0
2007-05-24 04:15:00,121.59,121.6,121.585,121.59,1584300012.0
2007-05-24 04:16:00,121.59,121.59,121.575,121.575,809799991.0
2007-05-24 04:17:00,121.575,121.58,121.575,121.58,567099988.0
2007-05-24 04:18:00,121.58,121.59,121.58,121.59,1201600004.0
2007-05-24 04:19:00,121.59,121.6,121.575,121.575,599500004.0
2007-05-24 04:20:00,121.58,121.59,121.575,121.58,1415999988.0
2007-05-24 04:21:00,121.58,121.595,121.58,121.59,344000004.0
2007-05-24 04:22:00,121.59,121.6,121.575,121.58,1220300004.0
2007-05-24 04:23:00,121.59,121.59,121.58,121.58,1359699975.0
2007-05-24 04:24:00,121.58,121.59,121.575,121.58,1359699975.0
2007-05-24 04:25:00,121.58,121.58,121.58,121.58,223500000.0
2007-05-24 04:26:00,121.58,121.58,121.58,121.58,369500000.0
2007-05-24 04:27:00,121.58,121.58,121.57,121.58,1104999994.0
2007-05-24 04:28:00,121.58,121.58,121.58,121.58,79400002.0
2007-05-24 04:29:00,121.58,121.58,121.58,121.58,910300014.0
2007-05-24 04:30:00,121.58,121.58,121.575,121.58,397700000.0
2007-05-24 04:32:00,121.58,121.59,121.58,121.58,838200001.0
2007-05-24 04:33:00,121.58,121.58,121.58,121.58,692600005.0
2007-05-24 04:34:00,121.58,121.59,121.57,121.575,1140600002.0
2007-05-24 04:35:00,121.58,121.58,121.57,121.58,790099997.0
2007-05-24 04:36:00,121.58,121.58,121.56,121.56,1214900001.0
2007-05-24 04:37:00,121.56,121.57,121.545,121.545,1758400002.0
2007-05-24 04:38:00,121.545,121.56,121.54,121.54,1615599995.0
2007-05-24 04:39:00,121.52,121.54,121.52,121.53,1898000011.0
2007-05-24 04:40:00,121.53,121.54,121.52,121.52,1898000011.0
2007-05-24 04:41:00,121.52,121.53,121.52,121.53,845600000.0
2007-05-24 04:42:00,121.53,121.54,121.53,121.54,1072800015.0
2007-05-24 04:43:00,121.54,121.54,121.535,121.54,124600001.0
2007-05-24 04:45:00,121.54,121.54,121.535,121.54,229900003.0
2007-05-24 04:46:00,121.54,121.54,121.54,121.54,764700000.0
2007-05-24 04:47:00,121.54,121.54,121.535,121.535,505099998.0
2007-05-24 04:48:00,121.54,121.54,121.53,121.53,801500016.0
2007-05-24 04:49:00,121.53,121.53,121.53,121.53,95700000.0
2007-05-24 04:50:00,121.53,121.53,121.515,121.515,312700005.0
2007-05-24 04:51:00,121.515,121.53,121.515,121.515,1016399995.0
2007-05-24 04:52:00,121.52,121.54,121.52,121.54,262999999.0
2007-05-24 04:53:00,121.54,121.54,121.525,121.53,479300011.0
2007-05-24 04:54:00,121.53,121.54,121.53,121.54,361100002.0
2007-05-24 04:55:00,121.54,121.54,121.535,121.535,429899992.0
2007-05-24 04:56:00,121.535,121.54,121.535,121.535,169600000.0
2007-05-24 04:57:00,121.54,121.54,121.54,121.54,260000000.0
2007-05-24 04:58:00,121.535,121.545,121.525,121.545,1283600008.0
2007-05-24 04:59:00,121.55,121.56,121.54,121.55,929700013.0
2007-05-24 05:00:00,121.56,121.56,121.535,121.545,1591100020.0
2007-05-24 05:01:00,121.55,121.55,121.535,121.55,295299995.0
2007-05-24 05:02:00,121.55,121.56,121.55,121.56,265600000.0
2007-05-24 05:03:00,121.56,121.56,121.545,121.56,543600009.0
2007-05-24 05:04:00,121.56,121.56,121.555,121.56,667999992.0
2007-05-24 05:05:00,121.56,121.61,121.56,121.6,1818400005.0
2007-05-24 05:06:00,121.595,121.6,121.59,121.59,173400006.0
2007-05-24 05:07:00,121.59,121.59,121.58,121.58,931600020.0
2007-05-24 05:08:00,121.58,121.58,121.58,121.58,363000000.0
2007-05-24 05:09:00,121.58,121.58,121.57,121.57,928600012.0
2007-05-24 05:10:00,121.57,121.58,121.57,121.58,104600003.0
2007-05-24 05:11:00,121.58,121.58,121.57,121.57,129599998.0
2007-05-24 05:12:00,121.57,121.61,121.57,121.605,1401000009.0
2007-05-24 05:13:00,121.605,121.62,121.585,121.61,1963500007.0
2007-05-24 05:14:00,121.61,121.61,121.58,121.6,1121700010.0
2007-05-24 05:15:00,121.6,121.62,121.595,121.62,1159000005.0
2007-05-24 05:16:00,121.61,121.62,121.6,121.6,1003599999.0
2007-05-24 05:17:00,121.61,121.63,121.605,121.625,1003599999.0
2007-05-24 05:18:00,121.625,121.63,121.605,121.61,1352000006.0
2007-05-24 05:19:00,121.61,121.61,121.605,121.605,88200000.0
2007-05-24 05:20:00,121.61,121.61,121.6,121.61,243700001.0
2007-05-24 05:21:00,121.61,121.61,121.57,121.58,2082600016.0
2007-05-24 05:22:00,121.58,121.59,121.57,121.58,1574900013.0
2007-05-24 05:23:00,121.58,121.59,121.575,121.59,1545899984.0
2007-05-24 05:24:00,121.59,121.59,121.57,121.58,599300007.0
2007-05-24 05:25:00,121.575,121.58,121.575,121.575,280700008.0
2007-05-24 05:29:00,121.58,121.58,121.58,121.58,86400000.0
2007-05-24 05:30:00,121.58,121.58,121.57,121.57,644099992.0
2007-05-24 05:31:00,121.57,121.58,121.57,121.58,288099999.0
2007-05-24 05:34:00,121.58,121.58,121.58,121.58,46600000.0
2007-05-24 05:35:00,121.58,121.59,121.575,121.58,732600010.0
2007-05-24 05:36:00,121.58,121.59,121.58,121.58,619000001.0
2007-05-24 05:37:00,121.58,121.58,121.58,121.58,183000000.0
2007-05-24 05:38:00,121.58,121.59,121.58,121.58,346799999.0
2007-05-24 05:39:00,121.58,121.59,121.58,121.58,726900001.0
2007-05-24 05:40:00,121.58,121.58,121.58,121.58,394700000.0
2007-05-24 05:41:00,121.58,121.58,121.58,121.58,21600000.0
2007-05-24 05:42:00,121.58,121.58,121.58,121.58,43200000.0
2007-05-24 05:43:00,121.58,121.58,121.575,121.575,52800001.0
2007-05-24 05:45:00,121.58,121.58,121.58,121.58,151200000.0
2007-05-24 05:46:00,121.58,121.59,121.58,121.58,180800000.0
2007-05-24 05:47:00,121.58,121.58,121.57,121.58,205400004.0
2007-05-24 05:48:00,121.58,121.58,121.57,121.57,184500006.0
2007-05-24 05:49:00,121.57,121.58,121.565,121.565,498500006.0
2007-05-24 05:50:00,121.565,121.58,121.565,121.58,172500000.0
2007-05-24 05:51:00,121.58,121.58,121.555,121.56,1164600006.0
2007-05-24 05:52:00,121.56,121.56,121.56,121.56,367700000.0
2007-05-24 05:53:00,121.56,121.56,121.55,121.55,514800005.0
2007-05-24 05:54:00,121.55,121.55,121.55,121.55,76000000.0
2007-05-24 05:55:00,121.55,121.55,121.55,121.55,128000000.0
2007-05-24 05:56:00,121.55,121.56,121.55,121.56,484800000.0
2007-05-24 05:57:00,121.56,121.56,121.54,121.55,1595700005.0
2007-05-24 05:58:00,121.55,121.56,121.55,121.55,1132500029.0
2007-05-24 05:59:00,121.55,121.56,121.545,121.55,1201400023.0
2007-05-24 06:00:00,121.55,121.56,121.545,121.56,1752099995.0
2007-05-24 06:01:00,121.56,121.56,121.54,121.54,2081799980.0
2007-05-24 06:02:00,121.54,121.55,121.54,121.54,2081799980.0
2007-05-24 06:03:00,121.54,121.55,121.535,121.54,570300001.0
2007-05-24 06:04:00,121.55,121.55,121.53,121.53,1289399989.0
2007-05-24 06:05:00,121.52,121.55,121.52,121.55,1289399989.0
2007-05-24 06:06:00,121.56,121.57,121.56,121.57,1289399989.0
2007-05-24 06:07:00,121.57,121.59,121.56,121.58,1673400001.0
2007-05-24 06:08:00,121.58,121.58,121.565,121.58,1673400001.0
2007-05-24 06:09:00,121.58,121.58,121.58,121.58,223500000.0
2007-05-24 06:10:00,121.58,121.59,121.575,121.59,584200002.0
2007-05-24 06:11:00,121.59,121.59,121.59,121.59,1134000028.0
2007-05-24 06:12:00,121.585,121.59,121.57,121.58,488199993.0
2007-05-24 06:13:00,121.58,121.58,121.565,121.565,716400007.0
2007-05-24 06:14:00,121.565,121.58,121.565,121.565,1359000010.0
2007-05-24 06:15:00,121.57,121.57,121.545,121.56,949300005.0
2007-05-24 06:16:00,121.56,121.56,121.56,121.56,425100000.0
2007-05-24 06:17:00,121.56,121.57,121.56,121.57,1159400002.0
2007-05-24 06:18:00,121.57,121.57,121.545,121.55,1219800010.0
2007-05-24 06:19:00,121.56,121.56,121.55,121.55,456100005.0
2007-05-24 06:20:00,121.55,121.56,121.55,121.56,115899999.0
2007-05-24 06:21:00,121.55,121.56,121.55,121.55,1539500004.0
2007-05-24 06:22:00,121.54,121.55,121.54,121.54,1539500004.0
2007-05-24 06:23:00,121.53,121.53,121.52,121.52,1539500004.0
2007-05-24 06:24:00,121.51,121.52,121.51,121.52,1539500004.0
2007-05-24 06:25:00,121.52,121.53,121.52,121.53,1539500004.0
2007-05-24 06:26:00,121.53,121.53,121.52,121.52,1495300016.0
2007-05-24 06:27:00,121.52,121.53,121.52,121.525,1425799995.0
2007-05-24 06:28:00,121.525,121.54,121.525,121.54,428400004.0
2007-05-24 06:29:00,121.55,121.56,121.54,121.56,604200017.0
2007-05-24 06:30:00,121.55,121.56,121.545,121.55,604200017.0
2007-05-24 06:31:00,121.55,121.56,121.545,121.545,389300001.0
2007-05-24 06:32:00,121.56,121.56,121.55,121.56,1214400013.0
2007-05-24 06:33:00,121.58,121.58,121.56,121.56,1214400013.0
2007-05-24 06:34:00,121.56,121.57,121.56,121.57,230800004.0
2007-05-24 06:35:00,121.57,121.57,121.565,121.57,1298400044.0
2007-05-24 06:36:00,121.565,121.58,121.565,121.58,996999996.0
2007-05-24 06:37:00,121.58,121.58,121.57,121.57,1427499975.0
2007-05-24 06:38:00,121.57,121.58,121.565,121.57,1441100003.0
2007-05-24 06:39:00,121.56,121.58,121.56,121.57,1902829998.0
2007-05-24 06:40:00,121.57,121.575,121.56,121.565,1902829998.0
2007-05-24 06:41:00,121.57,121.57,121.56,121.56,990100000.0
2007-05-24 06:42:00,121.56,121.57,121.555,121.565,637799983.0
2007-05-24 06:43:00,121.57,121.57,121.57,121.57,170500004.0
2007-05-24 06:44:00,121.57,121.58,121.555,121.56,1741599989.0
2007-05-24 06:45:00,121.57,121.58,121.56,121.56,1375900033.0
2007-05-24 06:46:00,121.57,121.58,121.555,121.58,1375900033.0
2007-05-24 06:47:00,121.58,121.58,121.57,121.57,1615900029.0
2007-05-24 06:48:00,121.57,121.58,121.57,121.58,880300028.0
2007-05-24 06:49:00,121.58,121.58,121.57,121.57,1077700037.0
2007-05-24 06:50:00,121.57,121.57,121.565,121.57,1039100046.0
2007-05-24 06:51:00,121.57,121.59,121.57,121.58,607100007.0
2007-05-24 06:52:00,121.58,121.59,121.58,121.59,1549600006.0
2007-05-24 06:53:00,121.59,121.59,121.58,121.59,476600011.0
2007-05-24 06:55:00,121.59,121.59,121.59,121.59,1117900042.0
2007-05-24 06:56:00,121.58,121.59,121.57,121.58,668300006.0
2007-05-24 06:58:00,121.58,121.59,121.58,121.59,668300006.0
2007-05-24 06:59:00,121.59,121.59,121.58,121.59,405400003.0
2007-05-24 07:00:00,121.59,121.59,121.58,121.59,464999991.0
2007-05-24 07:01:00,121.59,121.59,121.59,121.59,267700002.0
2007-05-24 07:02:00,121.59,121.59,121.58,121.59,472600002.0
2007-05-24 07:03:00,121.585,121.585,121.585,121.585,49500000.0
2007-05-24 07:04:00,121.59,121.59,121.59,121.59,131700006.0
2007-05-24 07:05:00,121.59,121.59,121.59,121.59,1937499998.0
2007-05-24 07:06:00,121.585,121.595,121.585,121.59,1937499998.0
2007-05-24 07:07:00,121.59,121.59,121.58,121.58,1086500001.0
2007-05-24 07:08:00,121.58,121.59,121.58,121.59,602400004.0
2007-05-24 07:09:00,121.59,121.6,121.59,121.6,1117799997.0
2007-05-24 07:10:00,121.6,121.6,121.6,121.6,33500000.0
2007-05-24 07:13:00,121.59,121.59,121.59,121.59,209900002.0
2007-05-24 07:14:00,121.59,121.61,121.59,121.61,1019500012.0
2007-05-24 07:15:00,121.61,121.61,121.59,121.59,424000005.0
2007-05-24 07:16:00,121.6,121.6,121.59,121.6,424000005.0
2007-05-24 07:18:00,121.6,121.6,121.595,121.6,1158999990.0
2007-05-24 07:19:00,121.6,121.6,121.6,121.6,678000000.0
2007-05-24 07:20:00,121.61,121.61,121.59,121.59,1484600022.0
2007-05-24 07:21:00,121.59,121.59,121.585,121.585,467900007.0
2007-05-24 07:23:00,121.59,121.59,121.59,121.59,203500010.0
2007-05-24 07:27:00,121.6,121.6,121.59,121.59,575100018.0
2007-05-24 07:28:00,121.59,121.6,121.585,121.595,1744300018.0
2007-05-24 07:29:00,121.595,121.61,121.595,121.61,819700011.0
2007-05-24 07:30:00,121.61,121.61,121.6,121.61,558400006.0
2007-05-24 07:31:00,121.61,121.61,121.61,121.61,79800004.0
2007-05-24 07:32:00,121.61,121.61,121.6,121.61,556800006.0
2007-05-24 07:33:00,121.61,121.61,121.61,121.61,790300032.0
2007-05-24 07:34:00,121.61,121.62,121.61,121.62,1437800041.0
2007-05-24 07:35:00,121.62,121.62,121.605,121.605,534800012.0
2007-05-24 07:36:00,121.61,121.61,121.6,121.6,227899999.0
2007-05-24 07:37:00,121.61,121.61,121.59,121.59,1485600042.0
2007-05-24 07:38:00,121.6,121.61,121.59,121.59,1485600042.0
2007-05-24 07:39:00,121.6,121.6,121.585,121.585,1485600042.0
2007-05-24 07:40:00,121.59,121.6,121.59,121.6,668800016.0
2007-05-24 07:41:00,121.6,121.6,121.59,121.6,869900009.0
2007-05-24 07:42:00,121.6,121.6,121.59,121.6,774900011.0
2007-05-24 07:43:00,121.6,121.6,121.6,121.6,238500000.0
2007-05-24 07:44:00,121.6,121.6,121.6,121.6,34299999.0
2007-05-24 07:45:00,121.6,121.6,121.6,121.6,34500000.0
2007-05-24 07:46:00,121.6,121.61,121.6,121.61,406899997.0
2007-05-24 07:48:00,121.61,121.61,121.6,121.6,188500007.0
2007-05-24 07:49:00,121.6,121.61,121.6,121.61,246000006.0
2007-05-24 07:50:00,121.61,121.62,121.6,121.61,2135300070.0
2007-05-24 07:51:00,121.61,121.61,121.6,121.6,1506599951.0
2007-05-24 07:52:00,121.6,121.6,121.595,121.6,369700001.0
2007-05-24 07:53:00,121.6,121.6,121.6,121.6,260700006.0
2007-05-24 07:54:00,121.6,121.6,121.595,121.6,416099999.0
2007-05-24 07:55:00,121.6,121.6,121.59,121.6,919500008.0
2007-05-24 07:56:00,121.6,121.6,121.6,121.6,614500010.0
2007-05-24 07:57:00,121.6,121.6,121.6,121.6,150000000.0
2007-05-24 07:58:00,121.6,121.6,121.59,121.59,830600016.0
2007-05-24 07:59:00,121.59,121.59,121.58,121.58,1802700014.0
2007-05-24 08:00:00,121.56,121.58,121.56,121.57,406499995.0
2007-05-24 08:01:00,121.56,121.58,121.56,121.56,406499995.0
2007-05-24 08:02:00,121.565,121.57,121.56,121.56,406499995.0
2007-05-24 08:03:00,121.57,121.58,121.56,121.56,1187200012.0
2007-05-24 08:04:00,121.57,121.57,121.555,121.555,1187200012.0
2007-05-24 08:05:00,121.565,121.57,121.56,121.56,1742899993.0
2007-05-24 08:06:00,121.55,121.56,121.55,121.56,1413800021.0
2007-05-24 08:07:00,121.55,121.56,121.55,121.55,1413800021.0
2007-05-24 08:08:00,121.56,121.56,121.55,121.55,1413800021.0
2007-05-24 08:09:00,121.555,121.56,121.54,121.54,1413800021.0
2007-05-24 08:10:00,121.54,121.55,121.54,121.55,191999998.0
2007-05-24 08:11:00,121.55,121.55,121.55,121.55,56000000.0
2007-05-24 08:12:00,121.55,121.56,121.55,121.56,306800007.0
2007-05-24 08:13:00,121.56,121.57,121.55,121.56,1364700008.0
2007-05-24 08:14:00,121.56,121.57,121.545,121.545,1298800009.0
2007-05-24 08:15:00,121.545,121.545,121.535,121.535,1956300007.0
2007-05-24 08:16:00,121.54,121.55,121.53,121.53,1506300021.0
2007-05-24 08:17:00,121.53,121.54,121.53,121.54,1315100021.0
2007-05-24 08:18:00,121.54,121.55,121.54,121.54,681900000.0
2007-05-24 08:19:00,121.54,121.56,121.535,121.56,1614799996.0
2007-05-24 08:20:00,121.555,121.57,121.54,121.56,2074400011.0
2007-05-24 08:21:00,121.55,121.56,121.54,121.54,1232400031.0
2007-05-24 08:22:00,121.54,121.54,121.53,121.53,1232400031.0
2007-05-24 08:23:00,121.53,121.53,121.525,121.53,806900010.0
2007-05-24 08:24:00,121.53,121.545,121.525,121.53,2069500040.0
2007-05-24 08:25:00,121.53,121.54,121.52,121.53,1772000004.0
2007-05-24 08:26:00,121.53,121.53,121.515,121.515,1206200003.0
2007-05-24 08:27:00,121.52,121.53,121.52,121.53,1870399975.0
2007-05-24 08:28:00,121.52,121.53,121.52,121.53,1870399975.0
2007-05-24 08:29:00,121.52,121.52,121.49,121.5,1870399975.0
2007-05-24 08:30:00,121.51,121.51,121.49,121.5,1870399975.0
2007-05-24 08:31:00,121.495,121.51,121.495,121.5,1870399975.0
2007-05-24 08:32:00,121.49,121.49,121.45,121.45,1869800042.0
2007-05-24 08:33:00,121.44,121.46,121.43,121.45,1869800042.0
2007-05-24 08:34:00,121.46,121.46,121.45,121.46,1869800042.0
2007-05-24 08:35:00,121.45,121.48,121.45,121.47,1869800042.0
2007-05-24 08:36:00,121.46,121.48,121.46,121.48,1869800042.0
2007-05-24 08:37:00,121.49,121.5,121.47,121.49,1869800042.0
2007-05-24 08:38:00,121.48,121.49,121.46,121.48,1869800042.0
2007-05-24 08:39:00,121.47,121.48,121.46,121.47,1869800042.0
2007-05-24 08:40:00,121.47,121.48,121.47,121.48,1869800042.0
2007-05-24 08:41:00,121.47,121.47,121.45,121.46,1958800041.0
2007-05-24 08:42:00,121.45,121.45,121.39,121.42,1958800041.0
2007-05-24 08:43:00,121.41,121.43,121.4,121.42,1958800041.0
2007-05-24 08:44:00,121.41,121.43,121.4,121.4,1958800041.0
2007-05-24 08:45:00,121.41,121.43,121.41,121.43,1958800041.0
2007-05-24 08:46:00,121.42,121.47,121.42,121.46,1958800041.0
2007-05-24 08:47:00,121.47,121.48,121.46,121.48,1958800041.0
2007-05-24 08:48:00,121.48,121.48,121.47,121.48,1958800041.0
2007-05-24 08:49:00,121.47,121.48,121.46,121.47,1356800007.0
2007-05-24 08:50:00,121.46,121.47,121.46,121.46,1356800007.0
2007-05-24 08:51:00,121.46,121.49,121.46,121.49,1356800007.0
2007-05-24 08:52:00,121.49,121.51,121.48,121.51,1524799980.0
2007-05-24 08:53:00,121.5,121.51,121.48,121.5,1524799980.0
2007-05-24 08:54:00,121.51,121.54,121.5,121.51,1524799980.0
2007-05-24 08:55:00,121.515,121.52,121.495,121.495,1524799980.0
2007-05-24 08:56:00,121.49,121.5,121.47,121.47,1738900017.0
2007-05-24 08:57:00,121.48,121.48,121.46,121.47,1738900017.0
2007-05-24 08:58:00,121.47,121.48,121.46,121.465,1738900017.0
2007-05-24 08:59:00,121.46,121.47,121.46,121.46,1354299990.0
2007-05-24 09:00:00,121.45,121.46,121.43,121.44,1354299990.0
2007-05-24 09:01:00,121.45,121.46,121.44,121.46,1354299990.0
2007-05-24 09:02:00,121.46,121.46,121.44,121.46,1599799992.0
2007-05-24 09:03:00,121.46,121.46,121.445,121.445,1817800019.0
2007-05-24 09:04:00,121.46,121.46,121.44,121.45,1747999993.0
2007-05-24 09:05:00,121.45,121.47,121.44,121.45,253500003.0
2007-05-24 09:06:00,121.47,121.48,121.46,121.47,253500003.0
2007-05-24 09:07:00,121.48,121.48,121.465,121.47,253500003.0
2007-05-24 09:08:00,121.465,121.47,121.465,121.47,433100004.0
2007-05-24 09:09:00,121.47,121.47,121.46,121.46,1330599999.0
2007-05-24 09:10:00,121.46,121.47,121.46,121.47,363799999.0
2007-05-24 09:11:00,121.47,121.475,121.45,121.46,1627500022.0
2007-05-24 09:12:00,121.46,121.47,121.455,121.47,621800008.0
2007-05-24 09:13:00,121.47,121.47,121.46,121.46,958200004.0
2007-05-24 09:14:00,121.46,121.46,121.445,121.45,669400000.0
2007-05-24 09:15:00,121.45,121.45,121.435,121.435,717299996.0
2007-05-24 09:16:00,121.44,121.45,121.44,121.44,1025699991.0
2007-05-24 09:17:00,121.43,121.44,121.43,121.43,715800008.0
2007-05-24 09:18:00,121.43,121.45,121.43,121.45,715800008.0
2007-05-24 09:19:00,121.44,121.45,121.42,121.43,1914900001.0
2007-05-24 09:20:00,121.43,121.46,121.43,121.44,1914900001.0
2007-05-24 09:21:00,121.44,121.45,121.44,121.45,748900003.0
2007-05-24 09:22:00,121.45,121.45,121.44,121.45,748900003.0
2007-05-24 09:23:00,121.45,121.45,121.435,121.435,768199995.0
2007-05-24 09:24:00,121.45,121.46,121.44,121.45,1803199989.0
2007-05-24 09:25:00,121.45,121.49,121.45,121.47,1803199989.0
2007-05-24 09:26:00,121.46,121.46,121.44,121.44,1524200014.0
2007-05-24 09:27:00,121.44,121.44,121.42,121.43,1524200014.0
2007-05-24 09:28:00,121.43,121.43,121.41,121.41,576099998.0
2007-05-24 09:29:00,121.43,121.43,121.41,121.43,576099998.0
2007-05-24 09:30:00,121.43,121.44,121.43,121.44,576099998.0
2007-05-24 09:31:00,121.44,121.44,121.43,121.43,458499995.0
2007-05-24 09:32:00,121.43,121.43,121.4,121.42,144000000.0
2007-05-24 09:33:00,121.43,121.43,121.41,121.42,144000000.0
2007-05-24 09:34:00,121.415,121.42,121.415,121.42,144000000.0
2007-05-24 09:35:00,121.42,121.42,121.41,121.415,2098899977.0
2007-05-24 09:36:00,121.41,121.43,121.4,121.41,1895400004.0
2007-05-24 09:37:00,121.4,121.42,121.4,121.42,1895400004.0
2007-05-24 09:38:00,121.41,121.45,121.41,121.45,1895400004.0
2007-05-24 09:39:00,121.44,121.45,121.43,121.44,1895400004.0
2007-05-24 09:40:00,121.45,121.48,121.45,121.48,1895400004.0
2007-05-24 09:41:00,121.48,121.48,121.46,121.47,1895400004.0
2007-05-24 09:42:00,121.47,121.48,121.47,121.47,695699998.0
2007-05-24 09:43:00,121.47,121.47,121.44,121.45,767700003.0
2007-05-24 09:44:00,121.46,121.46,121.43,121.43,767700003.0
2007-05-24 09:45:00,121.44,121.49,121.43,121.45,767700003.0
2007-05-24 09:46:00,121.46,121.48,121.45,121.48,767700003.0
2007-05-24 09:47:00,121.49,121.49,121.47,121.47,767700003.0
2007-05-24 09:48:00,121.46,121.47,121.42,121.44,767700003.0
2007-05-24 09:49:00,121.45,121.46,121.42,121.44,767700003.0
2007-05-24 09:50:00,121.45,121.45,121.43,121.44,767700003.0
2007-05-24 09:51:00,121.43,121.44,121.41,121.42,767700003.0
2007-05-24 09:52:00,121.43,121.44,121.41,121.43,767700003.0
2007-05-24 09:53:00,121.44,121.46,121.44,121.46,767700003.0
2007-05-24 09:54:00,121.45,121.46,121.43,121.44,767700003.0
2007-05-24 09:55:00,121.44,121.45,121.44,121.45,767700003.0
2007-05-24 09:56:00,121.44,121.46,121.44,121.45,2025300014.0
2007-05-24 09:57:00,121.46,121.47,121.45,121.46,2025300014.0
2007-05-24 09:58:00,121.46,121.47,121.44,121.45,2025300014.0
2007-05-24 09:59:00,121.44,121.45,121.43,121.44,985200007.0
2007-05-24 10:00:00,121.44,121.46,121.435,121.445,985200007.0
2007-05-24 10:01:00,121.45,121.45,121.44,121.45,598700007.0
2007-05-24 10:02:00,121.46,121.46,121.43,121.43,598700007.0
2007-05-24 10:03:00,121.42,121.42,121.37,121.37,598700007.0
2007-05-24 10:04:00,121.38,121.39,121.36,121.37,598700007.0
2007-05-24 10:05:00,121.38,121.39,121.37,121.37,598700007.0
2007-05-24 10:06:00,121.38,121.42,121.36,121.42,598700007.0
2007-05-24 10:07:00,121.41,121.41,121.39,121.39,598700007.0
2007-05-24 10:08:00,121.4,121.41,121.39,121.41,598700007.0
2007-05-24 10:09:00,121.4,121.44,121.4,121.42,598700007.0
2007-05-24 10:10:00,121.42,121.43,121.42,121.425,598700007.0
2007-05-24 10:11:00,121.43,121.44,121.42,121.42,191100001.0
2007-05-24 10:12:00,121.41,121.42,121.4,121.4,974700006.0
2007-05-24 10:13:00,121.39,121.4,121.39,121.39,974700006.0
2007-05-24 10:14:00,121.38,121.41,121.38,121.41,974700006.0
2007-05-24 10:15:00,121.405,121.42,121.405,121.42,974700006.0
2007-05-24 10:16:00,121.43,121.43,121.4,121.41,787300001.0
2007-05-24 10:17:00,121.41,121.42,121.4,121.4,787300001.0
2007-05-24 10:18:00,121.39,121.42,121.39,121.42,563700000.0
2007-05-24 10:19:00,121.42,121.42,121.41,121.42,563700000.0
2007-05-24 10:20:00,121.42,121.44,121.42,121.44,1736500024.0
2007-05-24 10:21:00,121.43,121.46,121.42,121.46,1736500024.0
2007-05-24 10:22:00,121.46,121.48,121.445,121.45,1736500024.0
2007-05-24 10:23:00,121.45,121.46,121.445,121.45,974900003.0
2007-05-24 10:24:00,121.46,121.48,121.45,121.47,1931599997.0
2007-05-24 10:25:00,121.47,121.48,121.46,121.46,1931599997.0
2007-05-24 10:26:00,121.47,121.48,121.46,121.47,1554100001.0
2007-05-24 10:27:00,121.47,121.48,121.465,121.465,1554100001.0
2007-05-24 10:28:00,121.47,121.49,121.465,121.48,1784999996.0
2007-05-24 10:29:00,121.48,121.49,121.47,121.48,1995899985.0
2007-05-24 10:30:00,121.47,121.48,121.46,121.47,518299999.0
2007-05-24 10:31:00,121.47,121.48,121.455,121.48,518299999.0
2007-05-24 10:32:00,121.48,121.48,121.47,121.47,660500016.0
2007-05-24 10:33:00,121.465,121.47,121.46,121.46,614900022.0
2007-05-24 10:34:00,121.46,121.46,121.45,121.45,363600001.0
2007-05-24 10:35:00,121.45,121.46,121.45,121.46,1141899992.0
2007-05-24 10:36:00,121.46,121.465,121.445,121.445,1759499990.0
2007-05-24 10:37:00,121.46,121.46,121.45,121.46,791900003.0
2007-05-24 10:38:00,121.47,121.49,121.47,121.48,791900003.0
2007-05-24 10:39:00,121.49,121.49,121.47,121.47,791900003.0
2007-05-24 10:40:00,121.47,121.48,121.42,121.42,1516799997.0
2007-05-24 10:41:00,121.42,121.42,121.405,121.405,1516799997.0
2007-05-24 10:42:00,121.405,121.42,121.405,121.42,677300001.0
2007-05-24 10:43:00,121.42,121.43,121.42,121.42,1463399993.0
2007-05-24 10:44:00,121.41,121.41,121.39,121.41,2070500002.0
2007-05-24 10:45:00,121.41,121.42,121.405,121.41,2070500002.0
2007-05-24 10:46:00,121.41,121.42,121.41,121.41,846500002.0
2007-05-24 10:47:00,121.41,121.42,121.41,121.42,1949500012.0
2007-05-24 10:48:00,121.43,121.45,121.43,121.45,2104099965.0
2007-05-24 10:49:00,121.44,121.44,121.4,121.41,2104099965.0
2007-05-24 10:50:00,121.42,121.42,121.405,121.41,2104099965.0
2007-05-24 10:51:00,121.41,121.41,121.41,121.41,103000000.0
2007-05-24 10:52:00,121.41,121.41,121.395,121.41,1896999999.0
2007-05-24 10:53:00,121.41,121.42,121.41,121.42,370299991.0
2007-05-24 10:54:00,121.42,121.42,121.415,121.415,561499995.0
2007-05-24 10:55:00,121.42,121.43,121.41,121.42,616600011.0
2007-05-24 10:56:00,121.41,121.43,121.41,121.42,616600011.0
2007-05-24 10:57:00,121.42,121.42,121.42,121.42,616600011.0
2007-05-24 10:58:00,121.42,121.43,121.41,121.42,1990200006.0
2007-05-24 10:59:00,121.42,121.44,121.415,121.44,2115100005.0
2007-05-24 11:00:00,121.435,121.435,121.425,121.425,1051799988.0
2007-05-24 11:01:00,121.425,121.44,121.425,121.44,625099995.0
2007-05-24 11:02:00,121.435,121.45,121.435,121.45,1192400001.0
2007-05-24 11:03:00,121.45,121.45,121.44,121.44,1270999989.0
2007-05-24 11:04:00,121.44,121.44,121.44,121.44,162400000.0
2007-05-24 11:05:00,121.44,121.45,121.435,121.44,972700008.0
2007-05-24 11:06:00,121.43,121.44,121.39,121.4,1959500013.0
2007-05-24 11:07:00,121.39,121.4,121.37,121.37,1959500013.0
2007-05-24 11:08:00,121.38,121.38,121.31,121.33,1959500013.0
2007-05-24 11:09:00,121.35,121.37,121.34,121.36,1959500013.0
2007-05-24 11:10:00,121.38,121.38,121.34,121.35,1959500013.0
2007-05-24 11:11:00,121.34,121.36,121.33,121.33,1959500013.0
2007-05-24 11:12:00,121.34,121.35,121.33,121.34,1959500013.0
2007-05-24 11:13:00,121.33,121.34,121.3,121.3,1959500013.0
2007-05-24 11:14:00,121.29,121.3,121.27,121.28,1959500013.0
2007-05-24 11:15:00,121.27,121.29,121.27,121.28,1959500013.0
2007-05-24 11:16:00,121.29,121.29,121.27,121.28,1959500013.0
2007-05-24 11:17:00,121.27,121.31,121.27,121.31,1959500013.0
2007-05-24 11:18:00,121.3,121.32,121.3,121.31,1959500013.0
2007-05-24 11:19:00,121.32,121.34,121.315,121.33,1959500013.0
2007-05-24 11:20:00,121.33,121.33,121.32,121.32,2057000025.0
2007-05-24 11:21:00,121.32,121.33,121.32,121.32,1560600035.0
2007-05-24 11:22:00,121.3,121.32,121.3,121.31,1972600006.0
2007-05-24 11:23:00,121.31,121.32,121.3,121.32,1972600006.0
2007-05-24 11:24:00,121.3,121.3,121.3,121.3,1693499966.0
2007-05-24 11:25:00,121.31,121.36,121.31,121.35,1693499966.0
2007-05-24 11:26:00,121.35,121.36,121.35,121.36,1693499966.0
2007-05-24 11:27:00,121.35,121.35,121.33,121.34,1744299999.0
2007-05-24 11:28:00,121.34,121.35,121.34,121.34,1619300034.0
2007-05-24 11:29:00,121.34,121.34,121.33,121.33,1483300010.0
2007-05-24 11:30:00,121.33,121.34,121.325,121.34,1649900005.0
2007-05-24 11:31:00,121.33,121.34,121.33,121.33,1593599983.0
2007-05-24 11:32:00,121.32,121.33,121.31,121.31,1593599983.0
2007-05-24 11:33:00,121.32,121.32,121.3,121.31,1593599983.0
2007-05-24 11:34:00,121.31,121.32,121.305,121.32,1593599983.0
2007-05-24 11:36:00,121.31,121.31,121.3,121.3,1473800003.0
2007-05-24 11:37:00,121.29,121.3,121.29,121.29,1358099999.0
2007-05-24 11:38:00,121.3,121.3,121.28,121.29,1358099999.0
2007-05-24 11:39:00,121.3,121.3,121.27,121.27,1358099999.0
2007-05-24 11:40:00,121.28,121.29,121.27,121.28,1358099999.0
2007-05-24 11:41:00,121.275,121.29,121.26,121.275,1358099999.0
2007-05-24 11:42:00,121.26,121.27,121.24,121.26,1205200001.0
2007-05-24 11:43:00,121.27,121.27,121.26,121.26,1205200001.0
2007-05-24 11:44:00,121.27,121.28,121.25,121.26,1205200001.0
2007-05-24 11:45:00,121.27,121.28,121.265,121.27,1205200001.0
2007-05-24 11:46:00,121.275,121.28,121.27,121.275,1345699998.0
2007-05-24 11:47:00,121.275,121.29,121.275,121.29,959799984.0
2007-05-24 11:48:00,121.29,121.3,121.29,121.29,550200003.0
2007-05-24 11:49:00,121.28,121.29,121.25,121.28,1302600012.0
2007-05-24 11:50:00,121.29,121.3,121.27,121.3,1302600012.0
2007-05-24 11:51:00,121.3,121.31,121.3,121.31,1302600012.0
2007-05-24 11:52:00,121.31,121.32,121.295,121.3,2099500017.0
2007-05-24 11:53:00,121.29,121.29,121.28,121.28,1239900016.0
2007-05-24 11:54:00,121.29,121.3,121.29,121.3,1239900016.0
2007-05-24 11:55:00,121.29,121.29,121.275,121.28,1239900016.0
2007-05-24 11:56:00,121.28,121.29,121.28,121.29,1624299995.0
2007-05-24 11:57:00,121.29,121.29,121.285,121.29,868500001.0
2007-05-24 11:58:00,121.3,121.31,121.29,121.29,2105929943.0
2007-05-24 11:59:00,121.3,121.32,121.3,121.32,2105929943.0
2007-05-24 12:00:00,121.33,121.34,121.32,121.32,2105929943.0
2007-05-24 12:01:00,121.32,121.32,121.3,121.32,2105929943.0
2007-05-24 12:02:00,121.32,121.33,121.31,121.31,407500000.0
2007-05-24 12:03:00,121.32,121.32,121.305,121.31,407500000.0
2007-05-24 12:04:00,121.31,121.33,121.31,121.325,1654100013.0
2007-05-24 12:05:00,121.325,121.34,121.325,121.325,1739800024.0
2007-05-24 12:06:00,121.33,121.34,121.325,121.33,756200009.0
2007-05-24 12:07:00,121.35,121.36,121.34,121.36,1405100010.0
2007-05-24 12:08:00,121.36,121.36,121.35,121.35,1405100010.0
2007-05-24 12:09:00,121.35,121.35,121.35,121.35,853399977.0
2007-05-24 12:10:00,121.35,121.35,121.325,121.34,1988699987.0
2007-05-24 12:11:00,121.34,121.35,121.34,121.34,1645100014.0
2007-05-24 12:12:00,121.34,121.35,121.34,121.34,1230599988.0
2007-05-24 12:13:00,121.34,121.34,121.33,121.34,839100007.0
2007-05-24 12:14:00,121.34,121.34,121.34,121.34,723000020.0
2007-05-24 12:15:00,121.34,121.34,121.34,121.34,456400000.0
2007-05-24 12:16:00,121.34,121.34,121.32,121.32,461300011.0
2007-05-24 12:17:00,121.33,121.33,121.33,121.33,159600008.0
2007-05-24 12:18:00,121.32,121.32,121.3,121.3,1149600027.0
2007-05-24 12:19:00,121.3,121.31,121.3,121.31,1149600027.0
2007-05-24 12:20:00,121.3,121.32,121.3,121.31,1237099985.0
2007-05-24 12:21:00,121.3,121.3,121.28,121.3,1237099985.0
2007-05-24 12:22:00,121.3,121.31,121.29,121.31,1237099985.0
2007-05-24 12:23:00,121.3,121.31,121.29,121.31,111300004.0
2007-05-24 12:24:00,121.31,121.31,121.31,121.31,111300004.0
2007-05-24 12:25:00,121.31,121.31,121.3,121.31,911699980.0
2007-05-24 12:26:00,121.31,121.31,121.31,121.31,63800000.0
2007-05-24 12:27:00,121.3,121.31,121.3,121.3,1336400010.0
2007-05-24 12:28:00,121.31,121.32,121.3,121.31,1336400010.0
2007-05-24 12:29:00,121.31,121.32,121.305,121.31,1892299998.0
2007-05-24 12:30:00,121.32,121.33,121.31,121.33,2144600018.0
2007-05-24 12:31:00,121.33,121.33,121.315,121.33,2144600018.0
2007-05-24 12:32:00,121.33,121.34,121.33,121.33,1774800005.0
2007-05-24 12:33:00,121.33,121.33,121.325,121.33,266700004.0
2007-05-24 12:34:00,121.33,121.35,121.33,121.34,1823800003.0
2007-05-24 12:35:00,121.34,121.35,121.34,121.34,1058500028.0
2007-05-24 12:36:00,121.34,121.34,121.33,121.34,1491900017.0
2007-05-24 12:37:00,121.34,121.34,121.325,121.325,908600004.0
2007-05-24 12:38:00,121.33,121.33,121.325,121.33,816499995.0
2007-05-24 12:39:00,121.325,121.33,121.325,121.33,578099998.0
2007-05-24 12:40:00,121.33,121.33,121.325,121.33,379800001.0
2007-05-24 12:41:00,121.32,121.33,121.31,121.32,1365500006.0
2007-05-24 12:42:00,121.32,121.33,121.32,121.33,1365500006.0
2007-05-24 12:43:00,121.33,121.33,121.3,121.32,1473599998.0
2007-05-24 12:44:00,121.3,121.3,121.3,121.3,1321200001.0
2007-05-24 12:45:00,121.29,121.31,121.29,121.3,1321200001.0
2007-05-24 12:46:00,121.29,121.3,121.29,121.3,1321200001.0
2007-05-24 12:47:00,121.29,121.3,121.29,121.3,1321200001.0
2007-05-24 12:48:00,121.31,121.31,121.29,121.29,1321200001.0
2007-05-24 12:49:00,121.28,121.29,121.28,121.29,1321200001.0
2007-05-24 12:50:00,121.31,121.34,121.31,121.34,1321200001.0
2007-05-24 12:51:00,121.35,121.4,121.35,121.39,1321200001.0
2007-05-24 12:52:00,121.38,121.38,121.35,121.36,1321200001.0
2007-05-24 12:53:00,121.37,121.37,121.35,121.355,1321200001.0
2007-05-24 12:54:00,121.36,121.36,121.36,121.36,257799995.0
2007-05-24 12:55:00,121.355,121.37,121.355,121.36,708299993.0
2007-05-24 12:56:00,121.37,121.38,121.36,121.38,1497499993.0
2007-05-24 12:57:00,121.36,121.37,121.36,121.36,1497499993.0
2007-05-24 12:58:00,121.355,121.36,121.345,121.36,1497499993.0
2007-05-24 12:59:00,121.36,121.38,121.36,121.37,1157900017.0
2007-05-24 13:00:00,121.38,121.38,121.36,121.36,1157900017.0
2007-05-24 13:01:00,121.37,121.38,121.36,121.365,1157900017.0
2007-05-24 13:02:00,121.37,121.38,121.36,121.375,1033900000.0
2007-05-24 13:03:00,121.375,121.38,121.37,121.38,1491600004.0
2007-05-24 13:04:00,121.38,121.39,121.375,121.39,836299998.0
2007-05-24 13:05:00,121.38,121.4,121.38,121.39,1843499973.0
2007-05-24 13:06:00,121.4,121.4,121.39,121.4,1843499973.0
2007-05-24 13:07:00,121.4,121.4,121.39,121.4,2112899986.0
2007-05-24 13:08:00,121.39,121.42,121.39,121.41,2112899986.0
2007-05-24 13:09:00,121.42,121.42,121.41,121.42,2112899986.0
2007-05-24 13:10:00,121.41,121.43,121.41,121.43,2112899986.0
2007-05-24 13:11:00,121.44,121.44,121.43,121.44,2112899986.0
2007-05-24 13:12:00,121.43,121.44,121.42,121.43,2112899986.0
2007-05-24 13:13:00,121.425,121.435,121.425,121.435,2112899986.0
2007-05-24 13:14:00,121.43,121.44,121.42,121.43,1880200012.0
2007-05-24 13:15:00,121.42,121.43,121.41,121.43,1880200012.0
2007-05-24 13:16:00,121.42,121.42,121.4,121.42,1880200012.0
2007-05-24 13:17:00,121.415,121.415,121.405,121.415,1880200012.0
2007-05-24 13:18:00,121.415,121.415,121.405,121.415,1455799990.0
2007-05-24 13:19:00,121.43,121.43,121.41,121.41,1427699990.0
2007-05-24 13:20:00,121.4,121.41,121.4,121.41,1427699990.0
2007-05-24 13:21:00,121.4,121.43,121.4,121.43,1427699990.0
2007-05-24 13:22:00,121.425,121.425,121.415,121.415,1427699990.0
2007-05-24 13:23:00,121.44,121.44,121.42,121.43,1356399993.0
2007-05-24 13:24:00,121.425,121.425,121.41,121.415,1356399993.0
2007-05-24 13:25:00,121.415,121.425,121.415,121.425,2106700028.0
2007-05-24 13:26:00,121.425,121.425,121.425,121.425,225600002.0
2007-05-24 13:28:00,121.43,121.43,121.415,121.415,1337100002.0
2007-05-24 13:29:00,121.42,121.42,121.405,121.415,1573500007.0
2007-05-24 13:30:00,121.41,121.42,121.41,121.41,593399997.0
2007-05-24 13:32:00,121.42,121.42,121.41,121.41,593399997.0
2007-05-24 13:33:00,121.405,121.41,121.405,121.405,593399997.0
2007-05-24 13:34:00,121.405,121.41,121.4,121.405,412199997.0
2007-05-24 13:35:00,121.41,121.41,121.4,121.4,2109899974.0
2007-05-24 13:36:00,121.39,121.4,121.37,121.4,2109899974.0
2007-05-24 13:37:00,121.41,121.42,121.41,121.41,2109899974.0
2007-05-24 13:38:00,121.405,121.415,121.395,121.4,2109899974.0
2007-05-24 13:39:00,121.4,121.4,121.38,121.39,646999996.0
2007-05-24 13:40:00,121.39,121.4,121.385,121.39,977599995.0
2007-05-24 13:41:00,121.39,121.4,121.39,121.39,547900005.0
2007-05-24 13:42:00,121.39,121.39,121.38,121.38,867200006.0
2007-05-24 13:43:00,121.39,121.4,121.39,121.39,1272600010.0
2007-05-24 13:44:00,121.39,121.39,121.375,121.39,1272600010.0
2007-05-24 13:45:00,121.385,121.39,121.38,121.38,673299998.0
2007-05-24 13:46:00,121.38,121.38,121.365,121.37,1171599989.0
2007-05-24 13:47:00,121.38,121.38,121.38,121.38,1993700015.0
2007-05-24 13:48:00,121.38,121.38,121.365,121.38,1993700015.0
2007-05-24 13:49:00,121.38,121.38,121.36,121.37,966400009.0
2007-05-24 13:50:00,121.365,121.37,121.365,121.365,255699999.0
2007-05-24 13:51:00,121.37,121.38,121.37,121.38,1390400021.0
2007-05-24 13:52:00,121.38,121.4,121.37,121.4,833799999.0
2007-05-24 13:53:00,121.4,121.4,121.4,121.4,64000000.0
2007-05-24 13:54:00,121.4,121.4,121.395,121.4,145600000.0
2007-05-24 13:55:00,121.4,121.41,121.39,121.395,1326100003.0
2007-05-24 13:56:00,121.395,121.41,121.395,121.4,2081400002.0
2007-05-24 13:57:00,121.39,121.4,121.38,121.39,195499997.0
2007-05-24 13:58:00,121.39,121.39,121.39,121.39,195499997.0
2007-05-24 13:59:00,121.39,121.4,121.39,121.39,634300005.0
2007-05-24 14:00:00,121.39,121.39,121.385,121.39,801800001.0
2007-05-24 14:01:00,121.4,121.4,121.38,121.38,1201600004.0
2007-05-24 14:02:00,121.37,121.38,121.34,121.35,1201600004.0
2007-05-24 14:03:00,121.35,121.35,121.34,121.34,1201600004.0
2007-05-24 14:04:00,121.34,121.35,121.335,121.35,1453900019.0
2007-05-24 14:05:00,121.34,121.36,121.34,121.35,1318000007.0
2007-05-24 14:06:00,121.37,121.37,121.35,121.35,1318000007.0
2007-05-24 14:07:00,121.34,121.36,121.34,121.36,1318000007.0
2007-05-24 14:08:00,121.37,121.37,121.34,121.34,1318000007.0
2007-05-24 14:09:00,121.35,121.36,121.35,121.36,1318000007.0
2007-05-24 14:10:00,121.36,121.37,121.35,121.36,1318000007.0
2007-05-24 14:11:00,121.34,121.36,121.34,121.34,1891100019.0
2007-05-24 14:12:00,121.35,121.35,121.33,121.33,1891100019.0
2007-05-24 14:13:00,121.33,121.34,121.33,121.34,1719100020.0
2007-05-24 14:14:00,121.33,121.35,121.33,121.35,1094599999.0
2007-05-24 14:15:00,121.36,121.36,121.34,121.35,1094599999.0
2007-05-24 14:16:00,121.36,121.38,121.35,121.37,1094599999.0
2007-05-24 14:17:00,121.37,121.38,121.36,121.37,1094599999.0
2007-05-24 14:18:00,121.37,121.37,121.36,121.36,1468000010.0
2007-05-24 14:19:00,121.36,121.36,121.36,121.36,1599400006.0
2007-05-24 14:20:00,121.36,121.38,121.36,121.36,926100007.0
2007-05-24 14:21:00,121.36,121.365,121.355,121.36,711500001.0
2007-05-24 14:22:00,121.36,121.39,121.35,121.38,1513100010.0
2007-05-24 14:23:00,121.39,121.4,121.38,121.39,2058299999.0
2007-05-24 14:24:00,121.37,121.37,121.36,121.37,2058299999.0
2007-05-24 14:25:00,121.36,121.36,121.35,121.36,2058299999.0
2007-05-24 14:26:00,121.35,121.36,121.35,121.36,2058299999.0
2007-05-24 14:27:00,121.37,121.38,121.36,121.38,2058299999.0
2007-05-24 14:28:00,121.37,121.4,121.37,121.4,2058299999.0
2007-05-24 14:29:00,121.4,121.41,121.37,121.38,2058299999.0
2007-05-24 14:30:00,121.4,121.45,121.38,121.39,1355100028.0
2007-05-24 14:31:00,121.4,121.4,121.38,121.4,1355100028.0
2007-05-24 14:32:00,121.39,121.43,121.39,121.4,1355100028.0
2007-05-24 14:33:00,121.39,121.41,121.38,121.4,1355100028.0
2007-05-24 14:34:00,121.41,121.43,121.4,121.42,1355100028.0
2007-05-24 14:35:00,121.41,121.45,121.41,121.45,1355100028.0
2007-05-24 14:36:00,121.44,121.45,121.43,121.44,1355100028.0
2007-05-24 14:37:00,121.43,121.43,121.41,121.42,1355100028.0
2007-05-24 14:38:00,121.43,121.45,121.42,121.42,1355100028.0
2007-05-24 14:39:00,121.43,121.43,121.42,121.42,1355100028.0
2007-05-24 14:40:00,121.41,121.43,121.41,121.42,1355100028.0
2007-05-24 14:41:00,121.43,121.43,121.42,121.42,1355100028.0
2007-05-24 14:42:00,121.41,121.43,121.41,121.43,1355100028.0
2007-05-24 14:43:00,121.44,121.44,121.4,121.4,1355100028.0
2007-05-24 14:44:00,121.39,121.4,121.38,121.39,1355100028.0
2007-05-24 14:45:00,121.4,121.4,121.39,121.4,1355100028.0
2007-05-24 14:46:00,121.39,121.39,121.37,121.38,1355100028.0
2007-05-24 14:47:00,121.39,121.39,121.38,121.39,1355100028.0
2007-05-24 14:48:00,121.38,121.42,121.38,121.41,1355100028.0
2007-05-24 14:49:00,121.4,121.4,121.38,121.4,1355100028.0
2007-05-24 14:50:00,121.39,121.41,121.39,121.4,1355100028.0
2007-05-24 14:51:00,121.41,121.41,121.4,121.4,1355100028.0
2007-05-24 14:52:00,121.41,121.41,121.38,121.38,1355100028.0
2007-05-24 14:53:00,121.385,121.39,121.375,121.38,1355100028.0
2007-05-24 14:54:00,121.38,121.38,121.37,121.38,1021699990.0
2007-05-24 14:55:00,121.38,121.38,121.37,121.37,1021699990.0
2007-05-24 14:56:00,121.37,121.37,121.36,121.36,1357199997.0
2007-05-24 14:57:00,121.35,121.36,121.35,121.36,1357199997.0
2007-05-24 14:58:00,121.35,121.36,121.33,121.34,1357199997.0
2007-05-24 14:59:00,121.34,121.36,121.335,121.36,1357199997.0
2007-05-24 15:00:00,121.36,121.36,121.345,121.345,1977100007.0
2007-05-24 15:01:00,121.345,121.36,121.34,121.36,1776800029.0
2007-05-24 15:02:00,121.35,121.37,121.35,121.37,902700005.0
2007-05-24 15:03:00,121.37,121.37,121.37,121.37,902700005.0
2007-05-24 15:04:00,121.37,121.37,121.37,121.37,167800000.0
2007-05-24 15:05:00,121.37,121.38,121.37,121.38,1324200006.0
2007-05-24 15:06:00,121.38,121.39,121.37,121.39,1569200006.0
2007-05-24 15:07:00,121.4,121.4,121.39,121.39,1569200006.0
2007-05-24 15:08:00,121.39,121.39,121.375,121.375,1569200006.0
2007-05-24 15:09:00,121.375,121.38,121.375,121.38,943200002.0
2007-05-24 15:10:00,121.39,121.39,121.39,121.39,103800003.0
2007-05-24 15:11:00,121.395,121.395,121.385,121.39,103800003.0
2007-05-24 15:12:00,121.37,121.37,121.37,121.37,249000010.0
2007-05-24 15:13:00,121.38,121.38,121.36,121.37,249000010.0
2007-05-24 15:14:00,121.37,121.37,121.365,121.365,249000010.0
2007-05-24 15:15:00,121.37,121.38,121.37,121.375,1459600013.0
2007-05-24 15:17:00,121.38,121.4,121.38,121.39,1711599994.0
2007-05-24 15:18:00,121.39,121.39,121.385,121.39,1711599994.0
2007-05-24 15:19:00,121.4,121.4,121.39,121.4,592200009.0
2007-05-24 15:20:00,121.39,121.4,121.37,121.38,592200009.0
2007-05-24 15:21:00,121.37,121.4,121.36,121.4,592200009.0
2007-05-24 15:22:00,121.39,121.4,121.35,121.35,592200009.0
2007-05-24 15:23:00,121.34,121.37,121.34,121.36,592200009.0
2007-05-24 15:24:00,121.37,121.37,121.365,121.37,592200009.0
2007-05-24 15:25:00,121.37,121.38,121.37,121.38,749900012.0
2007-05-24 15:26:00,121.38,121.38,121.375,121.38,1393099995.0
2007-05-24 15:27:00,121.38,121.39,121.365,121.365,2015400005.0
2007-05-24 15:28:00,121.37,121.37,121.34,121.34,1745499990.0
2007-05-24 15:29:00,121.33,121.35,121.32,121.34,1745499990.0
2007-05-24 15:30:00,121.33,121.33,121.33,121.33,1745499990.0
2007-05-24 15:32:00,121.34,121.35,121.34,121.35,1745499990.0
2007-05-24 15:33:00,121.35,121.36,121.34,121.34,1657099995.0
2007-05-24 15:34:00,121.33,121.34,121.32,121.32,1657099995.0
2007-05-24 15:35:00,121.33,121.35,121.33,121.35,1657099995.0
2007-05-24 15:36:00,121.34,121.34,121.29,121.29,1657099995.0
2007-05-24 15:37:00,121.3,121.31,121.3,121.3,1657099995.0
2007-05-24 15:38:00,121.29,121.3,121.29,121.29,1657099995.0
2007-05-24 15:39:00,121.3,121.3,121.28,121.29,1657099995.0
2007-05-24 15:40:00,121.3,121.3,121.29,121.29,1657099995.0
2007-05-24 15:41:00,121.3,121.31,121.29,121.3,1657099995.0
2007-05-24 15:42:00,121.29,121.29,121.275,121.285,1657099995.0
2007-05-24 15:43:00,121.28,121.28,121.27,121.27,1917700023.0
2007-05-24 15:44:00,121.27,121.28,121.27,121.28,1917700023.0
2007-05-24 15:45:00,121.29,121.3,121.28,121.28,994400012.0
2007-05-24 15:46:00,121.29,121.29,121.25,121.27,994400012.0
2007-05-24 15:47:00,121.28,121.29,121.26,121.26,994400012.0
2007-05-24 15:48:00,121.27,121.28,121.27,121.28,994400012.0
2007-05-24 15:49:00,121.27,121.28,121.27,121.28,994400012.0
2007-05-24 15:50:00,121.27,121.3,121.27,121.29,1179600010.0
2007-05-24 15:51:00,121.3,121.3,121.28,121.3,1179600010.0
2007-05-24 15:52:00,121.31,121.32,121.3,121.3,1179600010.0
2007-05-24 15:53:00,121.305,121.32,121.305,121.32,1179600010.0
2007-05-24 15:54:00,121.32,121.34,121.31,121.33,1525100009.0
2007-05-24 15:55:00,121.335,121.35,121.33,121.34,1525100009.0
2007-05-24 15:56:00,121.36,121.36,121.34,121.35,1611200000.0
2007-05-24 15:57:00,121.34,121.34,121.33,121.33,1611200000.0
2007-05-24 15:58:00,121.34,121.35,121.34,121.34,1611200000.0
2007-05-24 15:59:00,121.35,121.36,121.31,121.31,1611200000.0
2007-05-24 16:00:00,121.39,121.48,121.39,121.47,1611200000.0
2007-05-24 16:01:00,121.465,121.585,121.45,121.57,1611200000.0
2007-05-24 16:02:00,121.57,121.62,121.56,121.57,979999999.0
2007-05-24 16:03:00,121.57,121.59,121.54,121.59,1598199996.0
2007-05-24 16:04:00,121.6,121.635,121.585,121.61,1598199996.0
2007-05-24 16:05:00,121.595,121.64,121.585,121.63,923400000.0
2007-05-24 16:06:00,121.63,121.655,121.625,121.64,1367799997.0
2007-05-24 16:07:00,121.64,121.65,121.61,121.64,1397100011.0
2007-05-24 16:08:00,121.65,121.66,121.63,121.63,2004700008.0
2007-05-24 16:09:00,121.62,121.63,121.61,121.62,2004700008.0
2007-05-24 16:10:00,121.61,121.61,121.59,121.59,2004700008.0
2007-05-24 16:11:00,121.58,121.58,121.56,121.57,2004700008.0
2007-05-24 16:12:00,121.58,121.61,121.57,121.61,2004700008.0
2007-05-24 16:13:00,121.62,121.66,121.61,121.66,2004700008.0
2007-05-24 16:14:00,121.64,121.64,121.59,121.62,1369900002.0
2007-05-24 16:15:00,121.61,121.61,121.59,121.61,1369900002.0
2007-05-24 16:16:00,121.62,121.63,121.61,121.62,1369900002.0
2007-05-24 16:17:00,121.61,121.62,121.59,121.59,1369900002.0
2007-05-24 16:18:00,121.61,121.64,121.61,121.64,1369900002.0
2007-05-24 16:19:00,121.65,121.65,121.62,121.63,1369900002.0
2007-05-24 16:20:00,121.62,121.68,121.62,121.65,1369900002.0
2007-05-24 16:21:00,121.64,121.64,121.61,121.61,1369900002.0
2007-05-24 16:22:00,121.62,121.62,121.59,121.6,1369900002.0
2007-05-24 16:23:00,121.62,121.63,121.61,121.63,1369900002.0
2007-05-24 16:24:00,121.62,121.62,121.59,121.62,1369900002.0
2007-05-24 16:25:00,121.62,121.62,121.61,121.61,1369900002.0
2007-05-24 16:26:00,121.6,121.61,121.59,121.61,1525100015.0
2007-05-24 16:27:00,121.6,121.63,121.6,121.62,1525100015.0
2007-05-24 16:28:00,121.62,121.62,121.6,121.6,1826999997.0
2007-05-24 16:29:00,121.6,121.6,121.6,121.6,606800000.0
2007-05-24 16:30:00,121.6,121.63,121.6,121.62,1375800003.0
2007-05-24 16:31:00,121.62,121.63,121.62,121.63,520800000.0
2007-05-24 16:32:00,121.63,121.66,121.62,121.62,1410099986.0
2007-05-24 16:33:00,121.62,121.63,121.61,121.62,420100002.0
2007-05-24 16:34:00,121.625,121.63,121.61,121.625,420100002.0
2007-05-24 16:35:00,121.64,121.64,121.62,121.64,1654699995.0
2007-05-24 16:36:00,121.64,121.66,121.63,121.64,1715499992.0
2007-05-24 16:37:00,121.65,121.68,121.645,121.66,1569900004.0
2007-05-24 16:38:00,121.64,121.65,121.63,121.65,1965499989.0
2007-05-24 16:39:00,121.64,121.65,121.6,121.61,1965499989.0
2007-05-24 16:40:00,121.62,121.62,121.58,121.59,1965499989.0
2007-05-24 16:41:00,121.6,121.6,121.58,121.59,1965499989.0
2007-05-24 16:42:00,121.59,121.61,121.585,121.6,1289500009.0
2007-05-24 16:43:00,121.58,121.59,121.56,121.58,952099999.0
2007-05-24 16:44:00,121.57,121.57,121.53,121.55,952099999.0
2007-05-24 16:45:00,121.54,121.55,121.48,121.48,952099999.0
2007-05-24 16:46:00,121.51,121.51,121.47,121.47,952099999.0
2007-05-24 16:47:00,121.48,121.51,121.48,121.51,952099999.0
2007-05-24 16:48:00,121.51,121.52,121.51,121.51,952099999.0
2007-05-24 16:49:00,121.51,121.51,121.51,121.51,791499996.0
2007-05-24 16:50:00,121.5,121.51,121.49,121.51,1079900001.0
2007-05-24 16:51:00,121.49,121.5,121.47,121.49,1079900001.0
2007-05-24 16:52:00,121.48,121.48,121.47,121.48,1079900001.0
2007-05-24 16:53:00,121.47,121.48,121.47,121.48,1079900001.0
2007-05-24 16:54:00,121.47,121.48,121.45,121.46,1079900001.0
2007-05-24 16:55:00,121.45,121.46,121.42,121.43,1079900001.0
2007-05-24 16:56:00,121.44,121.44,121.39,121.41,1079900001.0
2007-05-24 16:57:00,121.42,121.43,121.41,121.42,1079900001.0
2007-05-24 16:58:00,121.41,121.43,121.41,121.41,1079900001.0
2007-05-24 16:59:00,121.4,121.42,121.4,121.42,1079900001.0
2007-05-24 17:00:00,121.41,121.42,121.41,121.42,1079900001.0
2007-05-24 17:01:00,121.41,121.44,121.4,121.43,1079900001.0
2007-05-24 17:02:00,121.44,121.5,121.42,121.49,1079900001.0
2007-05-24 17:03:00,121.47,121.5,121.47,121.49,1079900001.0
2007-05-24 17:04:00,121.485,121.5,121.485,121.49,1079900001.0
2007-05-24 17:05:00,121.49,121.5,121.48,121.48,1998299997.0
2007-05-24 17:06:00,121.48,121.49,121.48,121.48,1650099999.0
2007-05-24 17:07:00,121.47,121.47,121.46,121.47,1869900023.0
2007-05-24 17:08:00,121.48,121.49,121.48,121.49,1869900023.0
2007-05-24 17:09:00,121.5,121.52,121.5,121.51,1869900023.0
2007-05-24 17:10:00,121.52,121.54,121.51,121.53,1869900023.0
2007-05-24 17:11:00,121.54,121.54,121.51,121.52,1869900023.0
2007-05-24 17:12:00,121.5,121.5,121.49,121.49,1869900023.0
2007-05-24 17:13:00,121.49,121.5,121.48,121.5,1869900023.0
2007-05-24 17:14:00,121.51,121.53,121.49,121.51,1155000001.0
2007-05-24 17:15:00,121.5,121.51,121.49,121.49,1155000001.0
2007-05-24 17:16:00,121.48,121.5,121.48,121.5,1155000001.0
2007-05-24 17:17:00,121.49,121.5,121.46,121.47,1155000001.0
2007-05-24 17:18:00,121.48,121.48,121.46,121.46,1155000001.0
2007-05-24 17:19:00,121.44,121.46,121.43,121.43,1155000001.0
2007-05-24 17:20:00,121.42,121.43,121.4,121.41,1155000001.0
2007-05-24 17:21:00,121.42,121.42,121.41,121.41,1155000001.0
2007-05-24 17:22:00,121.42,121.42,121.41,121.42,1155000001.0
2007-05-24 17:23:00,121.43,121.43,121.42,121.43,1155000001.0
2007-05-24 17:24:00,121.42,121.43,121.42,121.43,1155000001.0
2007-05-24 17:25:00,121.42,121.43,121.4,121.42,1155000001.0
2007-05-24 17:26:00,121.42,121.42,121.41,121.42,1155000001.0
2007-05-24 17:27:00,121.42,121.42,121.34,121.36,1300399986.0
2007-05-24 17:28:00,121.38,121.38,121.34,121.37,1300399986.0
2007-05-24 17:29:00,121.35,121.4,121.34,121.4,1300399986.0
2007-05-24 17:30:00,121.39,121.42,121.39,121.41,1300399986.0
2007-05-24 17:31:00,121.42,121.43,121.39,121.4,1300399986.0
2007-05-24 17:32:00,121.41,121.43,121.4,121.43,1300399986.0
2007-05-24 17:33:00,121.42,121.42,121.41,121.41,1300399986.0
2007-05-24 17:34:00,121.42,121.42,121.39,121.41,1300399986.0
2007-05-24 17:35:00,121.4,121.43,121.4,121.42,1300399986.0
2007-05-24 17:36:00,121.41,121.45,121.41,121.45,1300399986.0
2007-05-24 17:37:00,121.44,121.48,121.44,121.48,1300399986.0
2007-05-24 17:38:00,121.47,121.47,121.46,121.46,1300399986.0
2007-05-24 17:39:00,121.455,121.46,121.435,121.44,1300399986.0
2007-05-24 17:40:00,121.44,121.45,121.42,121.42,2124699993.0
2007-05-24 17:41:00,121.43,121.44,121.4,121.4,1478999983.0
2007-05-24 17:42:00,121.41,121.41,121.36,121.37,1528399991.0
2007-05-24 17:43:00,121.36,121.37,121.35,121.37,1528399991.0
2007-05-24 17:44:00,121.38,121.41,121.365,121.41,1528399991.0
2007-05-24 17:45:00,121.41,121.41,121.4,121.405,2099500002.0
2007-05-24 17:46:00,121.4,121.42,121.39,121.41,2025199986.0
2007-05-24 17:47:00,121.41,121.41,121.39,121.4,2025199986.0
2007-05-24 17:48:00,121.4,121.41,121.395,121.4,1700400011.0
2007-05-24 17:49:00,121.41,121.41,121.395,121.41,1509600013.0
2007-05-24 17:50:00,121.42,121.46,121.41,121.45,142000002.0
2007-05-24 17:51:00,121.44,121.47,121.44,121.45,142000002.0
2007-05-24 17:52:00,121.46,121.47,121.45,121.46,142000002.0
2007-05-24 17:53:00,121.45,121.45,121.43,121.43,142000002.0
2007-05-24 17:54:00,121.42,121.43,121.41,121.43,142000002.0
2007-05-24 17:55:00,121.435,121.44,121.43,121.43,142000002.0
2007-05-24 17:56:00,121.44,121.44,121.43,121.43,421200000.0
2007-05-24 17:57:00,121.44,121.44,121.435,121.435,267400000.0
2007-05-24 17:58:00,121.44,121.47,121.44,121.465,1971500002.0
2007-05-24 17:59:00,121.47,121.47,121.45,121.46,1314600001.0
2007-05-24 18:00:00,121.45,121.46,121.44,121.46,1556600029.0
2007-05-24 18:01:00,121.47,121.48,121.44,121.46,1556600029.0
2007-05-24 18:02:00,121.46,121.46,121.45,121.46,1556600029.0
2007-05-24 18:03:00,121.46,121.49,121.46,121.49,1188900008.0
2007-05-24 18:04:00,121.49,121.51,121.49,121.49,1988000019.0
2007-05-24 18:05:00,121.48,121.49,121.45,121.46,1988000019.0
2007-05-24 18:06:00,121.46,121.465,121.44,121.46,1988000019.0
2007-05-24 18:07:00,121.46,121.465,121.45,121.46,922500007.0
2007-05-24 18:08:00,121.45,121.48,121.45,121.48,1503800012.0
2007-05-24 18:09:00,121.48,121.51,121.48,121.5,1503800012.0
2007-05-24 18:10:00,121.49,121.51,121.47,121.47,2076000031.0
2007-05-24 18:11:00,121.46,121.47,121.44,121.45,2076000031.0
2007-05-24 18:12:00,121.45,121.45,121.43,121.435,2076000031.0
2007-05-24 18:13:00,121.435,121.44,121.43,121.44,1545400036.0
2007-05-24 18:14:00,121.44,121.44,121.43,121.43,1373400037.0
2007-05-24 18:15:00,121.43,121.46,121.43,121.46,1740800033.0
2007-05-24 18:16:00,121.46,121.46,121.45,121.46,1592000060.0
2007-05-24 18:17:00,121.47,121.47,121.45,121.46,2047700001.0
2007-05-24 18:18:00,121.46,121.47,121.435,121.44,2047700001.0
2007-05-24 18:19:00,121.44,121.44,121.415,121.415,1400499979.0
2007-05-24 18:20:00,121.415,121.42,121.4,121.41,1386800002.0
2007-05-24 18:21:00,121.41,121.41,121.385,121.385,1693199998.0
2007-05-24 18:22:00,121.38,121.38,121.35,121.36,2039900018.0
2007-05-24 18:23:00,121.35,121.36,121.34,121.34,2039900018.0
2007-05-24 18:24:00,121.35,121.4,121.35,121.39,2039900018.0
2007-05-24 18:25:00,121.4,121.405,121.375,121.4,2039900018.0
2007-05-24 18:26:00,121.4,121.41,121.385,121.405,1955999974.0
2007-05-24 18:27:00,121.4,121.4,121.38,121.38,1359299993.0
2007-05-24 18:28:00,121.38,121.39,121.375,121.39,1359299993.0
2007-05-24 18:29:00,121.38,121.39,121.38,121.38,556100003.0
2007-05-24 18:30:00,121.38,121.38,121.365,121.38,556100003.0
2007-05-24 18:31:00,121.38,121.38,121.37,121.37,1064900000.0
2007-05-24 18:32:00,121.37,121.37,121.36,121.36,762799997.0
2007-05-24 18:33:00,121.34,121.36,121.33,121.34,1269399999.0
2007-05-24 18:34:00,121.33,121.34,121.33,121.34,1269399999.0
2007-05-24 18:35:00,121.34,121.34,121.325,121.34,1269399999.0
2007-05-24 18:36:00,121.34,121.34,121.31,121.32,1281299987.0
2007-05-24 18:37:00,121.31,121.33,121.31,121.33,1984500004.0
2007-05-24 18:38:00,121.31,121.32,121.28,121.29,1984500004.0
2007-05-24 18:39:00,121.3,121.32,121.3,121.32,1984500004.0
2007-05-24 18:40:00,121.31,121.34,121.31,121.33,1984500004.0
2007-05-24 18:41:00,121.34,121.35,121.34,121.35,1984500004.0
2007-05-24 18:42:00,121.35,121.35,121.34,121.34,1657000025.0
2007-05-24 18:43:00,121.34,121.34,121.32,121.335,1681100008.0
2007-05-24 18:44:00,121.335,121.35,121.33,121.34,1872300031.0
2007-05-24 18:45:00,121.335,121.335,121.335,121.335,45400002.0
2007-05-24 18:46:00,121.34,121.34,121.325,121.335,1353100015.0
2007-05-24 18:47:00,121.335,121.35,121.335,121.35,301200001.0
2007-05-24 18:48:00,121.35,121.38,121.35,121.365,1682000017.0
2007-05-24 18:49:00,121.365,121.38,121.365,121.365,283900001.0
2007-05-24 18:50:00,121.37,121.37,121.355,121.36,925299998.0
2007-05-24 18:51:00,121.36,121.365,121.36,121.36,270900000.0
2007-05-24 18:52:00,121.36,121.36,121.34,121.34,1650900009.0
2007-05-24 18:53:00,121.35,121.35,121.34,121.35,513100003.0
2007-05-24 18:54:00,121.35,121.35,121.34,121.35,1882800016.0
2007-05-24 18:55:00,121.34,121.37,121.34,121.36,1311400010.0
2007-05-24 18:56:00,121.35,121.37,121.35,121.36,1311400010.0
2007-05-24 18:57:00,121.355,121.38,121.355,121.38,1311400010.0
2007-05-24 18:58:00,121.38,121.39,121.37,121.39,1238500005.0
2007-05-24 18:59:00,121.4,121.41,121.39,121.39,1238500005.0
2007-05-24 19:00:00,121.4,121.4,121.4,121.4,1238500005.0
2007-05-24 19:01:00,121.4,121.4,121.385,121.385,1238500005.0
2007-05-24 19:02:00,121.39,121.39,121.38,121.39,805600006.0
2007-05-24 19:03:00,121.39,121.39,121.39,121.39,270300000.0
2007-05-24 19:04:00,121.39,121.4,121.385,121.39,1779799991.0
2007-05-24 19:05:00,121.39,121.39,121.38,121.38,1387899993.0
2007-05-24 19:06:00,121.38,121.39,121.38,121.39,1849700019.0
2007-05-24 19:07:00,121.39,121.39,121.38,121.38,1320399998.0
2007-05-24 19:08:00,121.38,121.38,121.37,121.37,685500006.0
2007-05-24 19:09:00,121.37,121.37,121.335,121.335,1995600010.0
2007-05-24 19:10:00,121.33,121.34,121.32,121.34,2115300011.0
2007-05-24 19:11:00,121.34,121.34,121.325,121.34,2115300011.0
2007-05-24 19:12:00,121.35,121.37,121.34,121.36,394399996.0
2007-05-24 19:13:00,121.37,121.37,121.32,121.34,394399996.0
2007-05-24 19:14:00,121.34,121.34,121.335,121.335,394399996.0
2007-05-24 19:15:00,121.34,121.355,121.34,121.35,552800006.0
2007-05-24 19:16:00,121.36,121.37,121.36,121.37,1778500008.0
2007-05-24 19:17:00,121.38,121.38,121.37,121.38,1778500008.0
2007-05-24 19:18:00,121.37,121.38,121.37,121.37,1778500008.0
2007-05-24 19:19:00,121.37,121.38,121.37,121.37,1248699981.0
2007-05-24 19:20:00,121.36,121.36,121.34,121.35,536900007.0
2007-05-24 19:21:00,121.34,121.35,121.34,121.35,536900007.0
2007-05-24 19:22:00,121.35,121.35,121.33,121.34,412500000.0
2007-05-24 19:23:00,121.34,121.36,121.33,121.36,1302700013.0
2007-05-24 19:24:00,121.36,121.37,121.36,121.37,408800006.0
2007-05-24 19:25:00,121.37,121.37,121.34,121.34,1456599998.0
2007-05-24 19:26:00,121.34,121.345,121.34,121.34,438100008.0
2007-05-24 19:27:00,121.34,121.36,121.33,121.36,2145500005.0
2007-05-24 19:28:00,121.36,121.37,121.35,121.36,1766499997.0
2007-05-24 19:29:00,121.36,121.36,121.345,121.345,1117499972.0
2007-05-24 19:30:00,121.345,121.36,121.345,121.35,1301000013.0
2007-05-24 19:31:00,121.35,121.36,121.345,121.345,774299986.0
2007-05-24 19:32:00,121.35,121.36,121.35,121.36,1731499963.0
2007-05-24 19:33:00,121.36,121.36,121.36,121.36,18500000.0
2007-05-24 19:34:00,121.36,121.37,121.35,121.36,1746999992.0
2007-05-24 19:35:00,121.36,121.37,121.36,121.37,620600007.0
2007-05-24 19:36:00,121.37,121.37,121.37,121.37,16000000.0
2007-05-24 19:37:00,121.37,121.37,121.37,121.37,8000000.0
2007-05-24 19:38:00,121.37,121.38,121.36,121.36,995899998.0
2007-05-24 19:39:00,121.36,121.36,121.33,121.33,982799998.0
2007-05-24 19:40:00,121.34,121.34,121.33,121.33,668600002.0
2007-05-24 19:41:00,121.33,121.35,121.33,121.335,675400011.0
2007-05-24 19:42:00,121.34,121.34,121.34,121.34,83700000.0
2007-05-24 19:43:00,121.34,121.355,121.34,121.35,903100003.0
2007-05-24 19:44:00,121.35,121.365,121.345,121.36,1028400008.0
2007-05-24 19:45:00,121.36,121.37,121.36,121.365,1360400010.0
2007-05-24 19:46:00,121.365,121.4,121.365,121.395,747099997.0
2007-05-24 19:47:00,121.395,121.4,121.375,121.375,376599995.0
2007-05-24 19:48:00,121.375,121.395,121.375,121.395,961300000.0
2007-05-24 19:49:00,121.395,121.4,121.39,121.39,282100002.0
2007-05-24 19:50:00,121.385,121.4,121.385,121.39,873399997.0
2007-05-24 19:51:00,121.385,121.385,121.365,121.37,1205500003.0
2007-05-24 19:52:00,121.37,121.38,121.37,121.38,409600004.0
2007-05-24 19:53:00,121.385,121.385,121.38,121.38,43900000.0
2007-05-24 19:54:00,121.375,121.39,121.375,121.39,1798999999.0
2007-05-24 19:55:00,121.385,121.385,121.38,121.38,1272499998.0
2007-05-24 19:56:00,121.38,121.38,121.375,121.375,999399999.0
2007-05-24 19:57:00,121.385,121.405,121.375,121.39,944999995.0
2007-05-24 19:58:00,121.4,121.4,121.38,121.38,2113900000.0
2007-05-24 19:59:00,121.38,121.41,121.38,121.4,2113900000.0
2007-05-24 20:00:00,121.4,121.405,121.39,121.4,1093499996.0
2007-05-24 20:01:00,121.4,121.41,121.4,121.41,889600004.0
2007-05-24 20:02:00,121.41,121.41,121.4,121.405,167899998.0
2007-05-24 20:03:00,121.41,121.42,121.41,121.42,72800000.0
2007-05-24 20:04:00,121.42,121.42,121.405,121.415,638299997.0
2007-05-24 20:05:00,121.415,121.415,121.41,121.41,701500016.0
2007-05-24 20:06:00,121.41,121.42,121.41,121.41,508200002.0
2007-05-24 20:07:00,121.41,121.41,121.37,121.37,1587100036.0
2007-05-24 20:08:00,121.37,121.37,121.37,121.37,16000000.0
2007-05-24 20:09:00,121.37,121.38,121.37,121.37,1012299998.0
2007-05-24 20:10:00,121.37,121.38,121.37,121.38,1063700004.0
2007-05-24 20:11:00,121.38,121.39,121.38,121.38,1038199993.0
2007-05-24 20:12:00,121.38,121.38,121.37,121.38,734899993.0
2007-05-24 20:13:00,121.36,121.37,121.35,121.37,197000000.0
2007-05-24 20:14:00,121.36,121.37,121.36,121.37,197000000.0
2007-05-24 20:15:00,121.37,121.38,121.355,121.375,1182600000.0
2007-05-24 20:16:00,121.38,121.38,121.37,121.37,999900014.0
2007-05-24 20:17:00,121.37,121.38,121.37,121.37,896540010.0
2007-05-24 20:18:00,121.37,121.38,121.36,121.38,395200007.0
2007-05-24 20:19:00,121.38,121.38,121.37,121.37,1268600028.0
2007-05-24 20:20:00,121.37,121.38,121.37,121.38,450699996.0
2007-05-24 20:21:00,121.38,121.39,121.36,121.36,2130899995.0
2007-05-24 20:22:00,121.36,121.37,121.36,121.37,1040800016.0
2007-05-24 20:23:00,121.37,121.39,121.365,121.385,1079500002.0
2007-05-24 20:24:00,121.38,121.39,121.375,121.39,1457700003.0
2007-05-24 20:25:00,121.39,121.39,121.375,121.38,1090800007.0
2007-05-24 20:26:00,121.38,121.39,121.375,121.39,662199993.0
2007-05-24 20:27:00,121.39,121.44,121.39,121.43,322200000.0
2007-05-24 20:28:00,121.43,121.43,121.39,121.4,1280400028.0
2007-05-24 20:29:00,121.39,121.4,121.39,121.4,2070899997.0
2007-05-24 20:30:00,121.4,121.41,121.385,121.4,2070899997.0
2007-05-24 20:31:00,121.4,121.4,121.39,121.39,475100001.0
2007-05-24 20:32:00,121.4,121.4,121.39,121.39,675599993.0
2007-05-24 20:33:00,121.39,121.4,121.39,121.4,675599993.0
2007-05-24 20:34:00,121.4,121.405,121.39,121.39,619099993.0
2007-05-24 20:35:00,121.41,121.43,121.41,121.41,910400003.0
2007-05-24 20:36:00,121.42,121.42,121.4,121.4,910400003.0
2007-05-24 20:37:00,121.4,121.4,121.385,121.385,658100001.0
2007-05-24 20:38:00,121.39,121.39,121.38,121.38,407800000.0
2007-05-24 20:39:00,121.38,121.39,121.38,121.38,1059700000.0
2007-05-24 20:40:00,121.38,121.41,121.38,121.4,1206400003.0
2007-05-24 20:41:00,121.4,121.4,121.375,121.39,1945200002.0
2007-05-24 20:42:00,121.39,121.39,121.38,121.39,978400005.0
2007-05-24 20:43:00,121.38,121.39,121.38,121.39,117400002.0
2007-05-24 20:44:00,121.39,121.4,121.38,121.38,1565000005.0
2007-05-24 20:45:00,121.38,121.38,121.36,121.36,1605700001.0
2007-05-24 20:46:00,121.37,121.37,121.35,121.36,1119899998.0
2007-05-24 20:47:00,121.37,121.38,121.36,121.37,1119899998.0
2007-05-24 20:48:00,121.36,121.38,121.36,121.38,1119899998.0
2007-05-24 20:49:00,121.37,121.38,121.37,121.38,1119899998.0
2007-05-24 20:51:00,121.39,121.39,121.37,121.38,1119899998.0
2007-05-24 20:52:00,121.37,121.38,121.37,121.37,486700001.0
2007-05-24 20:53:00,121.37,121.4,121.37,121.39,486700001.0
2007-05-24 20:54:00,121.4,121.4,121.385,121.385,1692399983.0
2007-05-24 20:55:00,121.39,121.39,121.38,121.39,1537099993.0
2007-05-24 20:56:00,121.4,121.42,121.4,121.4,1116899996.0
2007-05-24 20:57:00,121.4,121.405,121.395,121.4,1116899996.0
2007-05-24 20:58:00,121.395,121.4,121.38,121.39,1706699997.0
2007-05-24 20:59:00,121.39,121.39,121.39,121.39,390600000.0
2007-05-24 21:00:00,121.4,121.4,121.39,121.39,823600008.0
2007-05-24 21:01:00,121.385,121.405,121.385,121.4,823600008.0
2007-05-24 21:02:00,121.4,121.405,121.4,121.4,938200001.0
2007-05-24 21:03:00,121.4,121.41,121.4,121.405,1462399975.0
2007-05-24 21:04:00,121.405,121.405,121.4,121.4,770799998.0
2007-05-24 21:05:00,121.4,121.4,121.39,121.4,1806799984.0
2007-05-24 21:06:00,121.4,121.4,121.39,121.4,1300299982.0
2007-05-24 21:07:00,121.4,121.41,121.4,121.4,478300010.0
2007-05-24 21:08:00,121.4,121.405,121.4,121.405,760100010.0
2007-05-24 21:09:00,121.405,121.43,121.405,121.42,1541800000.0
2007-05-24 21:10:00,121.42,121.42,121.42,121.42,1549200001.0
2007-05-24 21:11:00,121.42,121.42,121.415,121.415,772599985.0
2007-05-24 21:12:00,121.415,121.415,121.415,121.415,6400000.0
2007-05-24 21:13:00,121.415,121.42,121.415,121.42,49899998.0
2007-05-24 21:14:00,121.42,121.43,121.415,121.42,1070799986.0
2007-05-24 21:15:00,121.415,121.43,121.415,121.43,566900012.0
2007-05-24 21:16:00,121.43,121.44,121.43,121.44,367000002.0
2007-05-24 21:17:00,121.44,121.45,121.44,121.44,371100004.0
2007-05-24 21:18:00,121.44,121.44,121.44,121.44,156000000.0
2007-05-24 21:19:00,121.44,121.44,121.42,121.42,579600006.0
2007-05-24 21:20:00,121.42,121.42,121.42,121.42,204500004.0
2007-05-24 21:21:00,121.42,121.43,121.415,121.42,2050099988.0
2007-05-24 21:23:00,121.42,121.42,121.42,121.42,43299999.0
2007-05-24 21:24:00,121.42,121.42,121.39,121.41,1592499997.0
2007-05-24 21:25:00,121.41,121.41,121.395,121.4,425900006.0
2007-05-24 21:26:00,121.4,121.42,121.4,121.4,1580299995.0
2007-05-24 21:27:00,121.4,121.4,121.38,121.39,1580299995.0
2007-05-24 21:28:00,121.39,121.39,121.38,121.38,820200018.0
2007-05-24 21:29:00,121.38,121.38,121.34,121.37,2128700016.0
2007-05-24 21:30:00,121.37,121.38,121.355,121.37,2128700016.0
2007-05-24 21:31:00,121.37,121.37,121.35,121.35,2070000017.0
2007-05-24 21:32:00,121.36,121.37,121.35,121.37,1437399995.0
2007-05-24 21:33:00,121.37,121.37,121.37,121.37,124900000.0
2007-05-24 21:34:00,121.37,121.37,121.34,121.34,1795500032.0
2007-05-24 21:35:00,121.34,121.35,121.34,121.34,1668200008.0
2007-05-24 21:36:00,121.33,121.34,121.33,121.33,1609700012.0
2007-05-24 21:37:00,121.34,121.35,121.33,121.33,1609700012.0
2007-05-24 21:38:00,121.33,121.33,121.32,121.32,574500012.0
2007-05-24 21:40:00,121.32,121.32,121.3,121.31,1502600038.0
2007-05-24 21:41:00,121.32,121.32,121.31,121.32,1902899980.0
2007-05-24 21:42:00,121.31,121.34,121.31,121.335,1902899980.0
2007-05-24 21:43:00,121.335,121.34,121.325,121.33,834100010.0
2007-05-24 21:44:00,121.33,121.34,121.33,121.34,633200003.0
2007-05-24 21:45:00,121.34,121.34,121.34,121.34,299100004.0
2007-05-24 21:46:00,121.34,121.35,121.34,121.34,1983699998.0
2007-05-24 21:47:00,121.33,121.34,121.32,121.34,1651700024.0
2007-05-24 21:48:00,121.33,121.35,121.33,121.33,1651700024.0
2007-05-24 21:49:00,121.34,121.35,121.33,121.34,1651700024.0
2007-05-24 21:50:00,121.35,121.37,121.35,121.365,1651700024.0
2007-05-24 21:51:00,121.35,121.36,121.33,121.35,1436500004.0
2007-05-24 21:52:00,121.35,121.36,121.345,121.35,1436500004.0
2007-05-24 21:53:00,121.35,121.35,121.33,121.33,743599998.0
2007-05-24 21:54:00,121.33,121.34,121.31,121.32,1751900005.0
2007-05-24 21:55:00,121.32,121.32,121.3,121.31,1751900005.0
2007-05-24 21:56:00,121.31,121.31,121.3,121.3,1125700007.0
2007-05-24 21:57:00,121.3,121.3,121.295,121.295,468599999.0
2007-05-24 21:58:00,121.3,121.31,121.295,121.31,883400001.0
2007-05-24 21:59:00,121.31,121.34,121.31,121.335,859300011.0
2007-05-24 22:00:00,121.335,121.37,121.335,121.37,635799999.0
2007-05-24 22:01:00,121.37,121.37,121.36,121.36,315800004.0
2007-05-24 22:02:00,121.36,121.38,121.36,121.365,260199998.0
2007-05-24 22:03:00,121.37,121.38,121.37,121.38,31200000.0
2007-05-24 22:04:00,121.38,121.38,121.355,121.375,838100006.0
2007-05-24 22:05:00,121.38,121.38,121.365,121.38,370499998.0
2007-05-24 22:06:00,121.38,121.38,121.37,121.37,300000000.0
2007-05-24 22:07:00,121.37,121.37,121.355,121.37,250800007.0
2007-05-24 22:08:00,121.37,121.37,121.36,121.36,80299999.0
2007-05-24 22:09:00,121.36,121.36,121.35,121.35,671399995.0
2007-05-24 22:10:00,121.35,121.36,121.35,121.35,630799991.0
2007-05-24 22:11:00,121.35,121.36,121.35,121.35,852400007.0
2007-05-24 22:12:00,121.35,121.36,121.35,121.36,366900005.0
2007-05-24 22:13:00,121.36,121.36,121.36,121.36,14800000.0
2007-05-24 22:14:00,121.36,121.37,121.36,121.37,169300000.0
2007-05-24 22:15:00,121.355,121.355,121.35,121.35,207000000.0
2007-05-24 22:16:00,121.35,121.35,121.35,121.35,307099996.0
2007-05-24 22:17:00,121.35,121.36,121.35,121.36,31600000.0
2007-05-24 22:18:00,121.36,121.36,121.345,121.355,488300001.0
2007-05-24 22:19:00,121.36,121.36,121.36,121.36,30200000.0
2007-05-24 22:20:00,121.36,121.37,121.36,121.36,462400006.0
2007-05-24 22:21:00,121.36,121.36,121.36,121.36,631800019.0
2007-05-24 22:22:00,121.36,121.37,121.36,121.36,809600026.0
2007-05-24 22:23:00,121.36,121.37,121.36,121.37,224300007.0
2007-05-24 22:24:00,121.37,121.37,121.36,121.37,284599997.0
2007-05-24 22:25:00,121.37,121.37,121.37,121.37,36000000.0
2007-05-24 22:26:00,121.37,121.38,121.365,121.38,340199997.0
2007-05-24 22:27:00,121.38,121.39,121.38,121.39,247200001.0
2007-05-24 22:28:00,121.39,121.39,121.38,121.38,74199999.0
2007-05-24 22:29:00,121.38,121.38,121.375,121.38,380100002.0
2007-05-24 22:30:00,121.38,121.39,121.38,121.38,291299995.0
2007-05-24 22:31:00,121.38,121.39,121.38,121.38,393299992.0
2007-05-24 22:32:00,121.38,121.38,121.38,121.38,68500000.0
2007-05-24 22:33:00,121.38,121.38,121.37,121.37,79099998.0
2007-05-24 22:34:00,121.38,121.39,121.38,121.39,392000013.0
2007-05-24 22:37:00,121.39,121.39,121.38,121.385,211999999.0
2007-05-24 22:38:00,121.39,121.39,121.39,121.39,72300000.0
2007-05-24 22:39:00,121.39,121.4,121.39,121.39,1040800000.0
2007-05-24 22:40:00,121.39,121.39,121.39,121.39,17200000.0
2007-05-24 22:41:00,121.39,121.39,121.39,121.39,78900000.0
2007-05-24 22:42:00,121.39,121.39,121.37,121.38,771699999.0
2007-05-24 22:43:00,121.39,121.39,121.38,121.38,35200000.0
2007-05-24 22:44:00,121.38,121.38,121.38,121.38,28000000.0
2007-05-24 22:45:00,121.38,121.38,121.37,121.37,367400007.0
2007-05-24 22:46:00,121.36,121.37,121.355,121.36,571099995.0
2007-05-24 22:47:00,121.36,121.37,121.36,121.37,247799999.0
2007-05-24 22:48:00,121.37,121.39,121.355,121.39,674399999.0
2007-05-24 22:49:00,121.39,121.39,121.38,121.38,486900010.0
2007-05-24 22:50:00,121.38,121.38,121.37,121.38,278500005.0
2007-05-24 22:51:00,121.38,121.38,121.36,121.37,702900002.0
2007-05-24 22:52:00,121.37,121.37,121.37,121.37,441400012.0
2007-05-24 22:53:00,121.365,121.38,121.365,121.37,820300002.0
2007-05-24 22:54:00,121.37,121.37,121.37,121.37,247500002.0
2007-05-24 22:55:00,121.37,121.37,121.37,121.37,395400004.0
2007-05-24 22:56:00,121.37,121.38,121.37,121.37,214799999.0
2007-05-24 22:57:00,121.38,121.38,121.38,121.38,139600002.0
2007-05-24 22:58:00,121.38,121.39,121.38,121.39,259600000.0
2007-05-24 22:59:00,121.39,121.39,121.38,121.38,311900001.0
2007-05-24 23:00:00,121.38,121.4,121.38,121.39,433800004.0
2007-05-24 23:01:00,121.39,121.39,121.38,121.38,188100001.0
2007-05-24 23:02:00,121.38,121.38,121.37,121.38,335700003.0
2007-05-24 23:03:00,121.38,121.38,121.36,121.38,646000003.0
2007-05-24 23:04:00,121.38,121.38,121.38,121.38,227000000.0
2007-05-24 23:05:00,121.38,121.38,121.37,121.38,355599996.0
2007-05-24 23:06:00,121.38,121.38,121.38,121.38,303300002.0
2007-05-24 23:07:00,121.38,121.38,121.37,121.38,319200000.0
2007-05-24 23:08:00,121.38,121.38,121.38,121.38,46400000.0
2007-05-24 23:09:00,121.38,121.38,121.37,121.38,465000001.0
2007-05-24 23:10:00,121.38,121.38,121.37,121.37,900000014.0
2007-05-24 23:11:00,121.37,121.37,121.37,121.37,218000000.0
2007-05-24 23:13:00,121.37,121.37,121.37,121.37,119100003.0
2007-05-24 23:14:00,121.37,121.37,121.37,121.37,107800000.0
2007-05-24 23:15:00,121.37,121.37,121.37,121.37,91800000.0
2007-05-24 23:16:00,121.37,121.37,121.37,121.37,135300000.0
2007-05-24 23:17:00,121.37,121.37,121.36,121.36,447899996.0
2007-05-24 23:18:00,121.37,121.37,121.37,121.37,212400000.0
2007-05-24 23:19:00,121.37,121.37,121.37,121.37,28000000.0
2007-05-24 23:21:00,121.37,121.38,121.37,121.38,20600000.0
2007-05-24 23:23:00,121.37,121.38,121.37,121.37,296999998.0
2007-05-24 23:24:00,121.37,121.37,121.37,121.37,227000000.0
2007-05-24 23:25:00,121.37,121.37,121.37,121.37,397700000.0
2007-05-24 23:26:00,121.37,121.37,121.37,121.37,120400002.0
2007-05-24 23:27:00,121.37,121.37,121.37,121.37,190699995.0
2007-05-24 23:28:00,121.37,121.37,121.37,121.37,24000000.0
2007-05-24 23:29:00,121.37,121.38,121.37,121.38,138299999.0
2007-05-24 23:30:00,121.38,121.38,121.38,121.38,8800000.0
2007-05-24 23:31:00,121.38,121.38,121.38,121.38,16800000.0
2007-05-24 23:32:00,121.38,121.38,121.37,121.38,70800000.0
2007-05-24 23:35:00,121.38,121.38,121.365,121.37,267799998.0
2007-05-24 23:36:00,121.37,121.37,121.365,121.37,231800002.0
2007-05-24 23:38:00,121.37,121.38,121.37,121.38,299200002.0
2007-05-24 23:39:00,121.38,121.4,121.38,121.39,1101300003.0
2007-05-24 23:40:00,121.39,121.39,121.39,121.39,415900000.0
2007-05-24 23:41:00,121.385,121.39,121.38,121.38,155000003.0
2007-05-24 23:42:00,121.39,121.4,121.39,121.39,331200006.0
2007-05-24 23:43:00,121.39,121.42,121.39,121.42,418600003.0
2007-05-24 23:44:00,121.42,121.44,121.405,121.43,609900006.0
2007-05-24 23:45:00,121.43,121.43,121.42,121.42,202700000.0
2007-05-24 23:46:00,121.42,121.42,121.42,121.42,307100006.0
2007-05-24 23:47:00,121.42,121.43,121.41,121.425,354199998.0
2007-05-24 23:48:00,121.43,121.43,121.42,121.42,219800004.0
2007-05-24 23:49:00,121.42,121.43,121.41,121.43,562000002.0
2007-05-24 23:50:00,121.43,121.43,121.43,121.43,183400000.0
2007-05-24 23:51:00,121.43,121.43,121.42,121.42,183400000.0
2007-05-24 23:52:00,121.42,121.42,121.41,121.42,359099998.0
2007-05-24 23:53:00,121.42,121.42,121.41,121.42,335200000.0
2007-05-24 23:54:00,121.42,121.43,121.42,121.43,140700001.0
2007-05-24 23:55:00,121.43,121.44,121.43,121.43,136600001.0
2007-05-24 23:56:00,121.43,121.43,121.43,121.43,24000000.0
2007-05-24 23:58:00,121.43,121.43,121.41,121.43,327500005.0
2007-05-24 23:59:00,121.43,121.43,121.405,121.41,649500017.0
2007-05-25 00:00:00,121.41,121.42,121.41,121.41,432000007.0
2007-05-25 00:02:00,121.41,121.42,121.4,121.4,425900000.0
2007-05-25 00:03:00,121.41,121.41,121.38,121.38,279099997.0
2007-05-25 00:04:00,121.4,121.4,121.38,121.38,340500006.0
2007-05-25 00:05:00,121.39,121.39,121.37,121.37,210100003.0
2007-05-25 00:06:00,121.37,121.37,121.36,121.37,456300007.0
2007-05-25 00:10:00,121.38,121.38,121.35,121.36,179700003.0
2007-05-25 00:11:00,121.355,121.37,121.33,121.33,514300004.0
2007-05-25 00:12:00,121.33,121.34,121.33,121.34,183500000.0
2007-05-25 00:13:00,121.34,121.34,121.34,121.34,79700000.0
2007-05-25 00:14:00,121.34,121.34,121.335,121.34,141900001.0
2007-05-25 00:16:00,121.35,121.36,121.34,121.36,628299995.0
2007-05-25 00:17:00,121.36,121.36,121.33,121.33,659700008.0
2007-05-25 00:18:00,121.33,121.34,121.33,121.33,752400016.0
2007-05-25 00:19:00,121.34,121.35,121.32,121.32,938200009.0
2007-05-25 00:20:00,121.32,121.33,121.32,121.33,180500002.0
2007-05-25 00:21:00,121.325,121.34,121.325,121.34,222299996.0
2007-05-25 00:22:00,121.34,121.35,121.34,121.35,60800001.0
2007-05-25 00:24:00,121.35,121.35,121.34,121.34,367699991.0
2007-05-25 00:25:00,121.34,121.35,121.34,121.35,184500000.0
2007-05-25 00:26:00,121.35,121.35,121.32,121.32,460700005.0
2007-05-25 00:27:00,121.325,121.34,121.325,121.33,632500007.0
2007-05-25 00:28:00,121.33,121.33,121.33,121.33,27900000.0
2007-05-25 00:29:00,121.33,121.33,121.33,121.33,147500000.0
2007-05-25 00:30:00,121.33,121.33,121.33,121.33,192300000.0
2007-05-25 00:32:00,121.33,121.34,121.325,121.34,349200004.0
2007-05-25 00:33:00,121.34,121.34,121.33,121.33,91699998.0
2007-05-25 00:34:00,121.33,121.34,121.325,121.34,328100000.0
2007-05-25 00:35:00,121.34,121.34,121.335,121.34,1054400008.0
2007-05-25 00:36:00,121.34,121.345,121.34,121.345,565899987.0
2007-05-25 00:37:00,121.345,121.35,121.34,121.35,189099997.0
2007-05-25 00:38:00,121.35,121.36,121.345,121.36,260399994.0
2007-05-25 00:39:00,121.36,121.365,121.355,121.36,262500008.0
2007-05-25 00:40:00,121.37,121.37,121.37,121.37,116800001.0
2007-05-25 00:41:00,121.37,121.37,121.365,121.365,94399999.0
2007-05-25 00:42:00,121.37,121.38,121.37,121.38,441500002.0
2007-05-25 00:43:00,121.38,121.38,121.375,121.375,96000000.0
2007-05-25 00:44:00,121.375,121.38,121.375,121.38,148099999.0
2007-05-25 00:45:00,121.38,121.39,121.38,121.39,759899999.0
2007-05-25 00:46:00,121.39,121.42,121.39,121.41,1052599993.0
2007-05-25 00:47:00,121.41,121.41,121.4,121.4,78400000.0
2007-05-25 00:48:00,121.4,121.4,121.37,121.38,1147800006.0
2007-05-25 00:49:00,121.38,121.38,121.375,121.38,466300010.0
2007-05-25 00:51:00,121.38,121.38,121.38,121.38,68000000.0
2007-05-25 00:52:00,121.38,121.38,121.34,121.35,818499988.0
2007-05-25 00:53:00,121.34,121.35,121.33,121.35,741700000.0
2007-05-25 00:54:00,121.35,121.35,121.35,121.35,10400000.0
2007-05-25 00:55:00,121.355,121.36,121.355,121.36,8100000.0
2007-05-25 00:56:00,121.36,121.36,121.36,121.36,1200000.0
2007-05-25 00:57:00,121.36,121.37,121.35,121.36,749099995.0
2007-05-25 00:58:00,121.36,121.38,121.36,121.37,514300013.0
2007-05-25 00:59:00,121.37,121.37,121.35,121.35,317400002.0
2007-05-25 01:00:00,121.355,121.36,121.345,121.36,772999990.0
2007-05-25 01:01:00,121.36,121.36,121.36,121.36,196599996.0
2007-05-25 01:02:00,121.36,121.37,121.36,121.37,460000002.0
2007-05-25 01:03:00,121.37,121.37,121.355,121.355,418500013.0
2007-05-25 01:04:00,121.36,121.37,121.36,121.37,584900006.0
2007-05-25 01:05:00,121.37,121.37,121.35,121.36,1217600022.0
2007-05-25 01:06:00,121.36,121.37,121.35,121.35,718600012.0
2007-05-25 01:07:00,121.35,121.36,121.35,121.36,541200015.0
2007-05-25 01:08:00,121.36,121.36,121.36,121.36,452199996.0
2007-05-25 01:09:00,121.36,121.36,121.35,121.35,673900000.0
2007-05-25 01:10:00,121.35,121.365,121.335,121.34,294099999.0
2007-05-25 01:11:00,121.34,121.34,121.32,121.34,2118000011.0
2007-05-25 01:12:00,121.34,121.34,121.32,121.325,1161600013.0
2007-05-25 01:13:00,121.325,121.34,121.31,121.32,1896299983.0
2007-05-25 01:14:00,121.32,121.32,121.31,121.32,1546900013.0
2007-05-25 01:15:00,121.32,121.35,121.32,121.34,1005199993.0
2007-05-25 01:16:00,121.34,121.35,121.33,121.33,811199999.0
2007-05-25 01:17:00,121.33,121.35,121.33,121.35,1485700006.0
2007-05-25 01:18:00,121.35,121.37,121.35,121.37,1945099992.0
2007-05-25 01:19:00,121.37,121.37,121.35,121.36,1022900002.0
2007-05-25 01:20:00,121.36,121.37,121.36,121.37,799599997.0
2007-05-25 01:21:00,121.37,121.38,121.36,121.38,823499993.0
2007-05-25 01:22:00,121.38,121.38,121.36,121.38,1365199993.0
2007-05-25 01:23:00,121.38,121.39,121.365,121.385,1007799995.0
2007-05-25 01:24:00,121.385,121.385,121.375,121.38,384900002.0
2007-05-25 01:25:00,121.38,121.4,121.38,121.39,812099998.0
2007-05-25 01:26:00,121.39,121.39,121.385,121.39,462400000.0
2007-05-25 01:27:00,121.39,121.4,121.385,121.4,1491100008.0
2007-05-25 01:28:00,121.39,121.41,121.385,121.4,1113000009.0
2007-05-25 01:29:00,121.4,121.43,121.38,121.39,1193300000.0
2007-05-25 01:30:00,121.4,121.49,121.39,121.4,1793600002.0
2007-05-25 01:31:00,121.39,121.45,121.39,121.41,668299995.0
2007-05-25 01:32:00,121.4,121.4,121.34,121.37,668299995.0
2007-05-25 01:33:00,121.36,121.38,121.36,121.38,668299995.0
2007-05-25 01:34:00,121.37,121.39,121.36,121.36,668299995.0
2007-05-25 01:35:00,121.35,121.35,121.34,121.34,668299995.0
2007-05-25 01:36:00,121.335,121.35,121.335,121.35,668299995.0
2007-05-25 01:37:00,121.35,121.35,121.32,121.32,1269099995.0
2007-05-25 01:38:00,121.3,121.31,121.23,121.23,1997599994.0
2007-05-25 01:39:00,121.21,121.23,121.17,121.2,1997599994.0
2007-05-25 01:40:00,121.19,121.2,121.15,121.16,1997599994.0
2007-05-25 01:41:00,121.17,121.23,121.17,121.21,1997599994.0
2007-05-25 01:42:00,121.22,121.24,121.21,121.23,1997599994.0
2007-05-25 01:43:00,121.23,121.23,121.21,121.22,2116899973.0
2007-05-25 01:44:00,121.21,121.22,121.18,121.2,2116899973.0
2007-05-25 01:45:00,121.21,121.21,121.18,121.19,2116899973.0
2007-05-25 01:46:00,121.2,121.21,121.2,121.21,2116899973.0
2007-05-25 01:47:00,121.22,121.22,121.2,121.2,2116899973.0
2007-05-25 01:48:00,121.21,121.24,121.21,121.24,656100008.0
2007-05-25 01:49:00,121.23,121.24,121.22,121.23,656100008.0
2007-05-25 01:50:00,121.24,121.26,121.23,121.25,656100008.0
2007-05-25 01:51:00,121.24,121.25,121.21,121.22,656100008.0
2007-05-25 01:52:00,121.23,121.24,121.2,121.24,656100008.0
2007-05-25 01:53:00,121.25,121.26,121.25,121.25,656100008.0
2007-05-25 01:54:00,121.26,121.26,121.25,121.25,656100008.0
2007-05-25 01:55:00,121.245,121.26,121.245,121.26,656100008.0
2007-05-25 01:56:00,121.26,121.26,121.25,121.26,1773399993.0
2007-05-25 01:58:00,121.25,121.27,121.25,121.26,1249399983.0
2007-05-25 01:59:00,121.27,121.31,121.27,121.31,1249399983.0
2007-05-25 02:00:00,121.3,121.31,121.29,121.29,1249399983.0
2007-05-25 02:01:00,121.3,121.3,121.28,121.28,1249399983.0
2007-05-25 02:02:00,121.29,121.31,121.28,121.29,1249399983.0
2007-05-25 02:03:00,121.3,121.3,121.27,121.28,1249399983.0
2007-05-25 02:04:00,121.29,121.29,121.275,121.28,1249399983.0
2007-05-25 02:05:00,121.28,121.28,121.27,121.27,386200002.0
2007-05-25 02:06:00,121.27,121.29,121.27,121.29,1023100005.0
2007-05-25 02:07:00,121.29,121.29,121.275,121.275,2062299972.0
2007-05-25 02:08:00,121.28,121.28,121.25,121.26,1338899993.0
2007-05-25 02:09:00,121.255,121.27,121.24,121.27,2121899997.0
2007-05-25 02:10:00,121.27,121.27,121.27,121.27,722800003.0
2007-05-25 02:11:00,121.27,121.27,121.26,121.27,722800003.0
2007-05-25 02:12:00,121.27,121.28,121.27,121.275,75359999.0
2007-05-25 02:13:00,121.275,121.28,121.26,121.28,898400000.0
2007-05-25 02:14:00,121.28,121.28,121.255,121.26,2071700027.0
2007-05-25 02:15:00,121.26,121.27,121.25,121.26,1620500001.0
2007-05-25 02:16:00,121.25,121.27,121.25,121.26,1410799988.0
2007-05-25 02:17:00,121.26,121.27,121.26,121.26,1410799988.0
2007-05-25 02:18:00,121.26,121.26,121.26,121.26,543699992.0
2007-05-25 02:19:00,121.26,121.27,121.26,121.27,1198299997.0
2007-05-25 02:20:00,121.27,121.28,121.255,121.27,1784100002.0
2007-05-25 02:21:00,121.26,121.26,121.25,121.25,1056499981.0
2007-05-25 02:22:00,121.24,121.25,121.21,121.22,1056499981.0
2007-05-25 02:23:00,121.23,121.24,121.22,121.22,1056499981.0
2007-05-25 02:24:00,121.23,121.23,121.21,121.23,1056499981.0
2007-05-25 02:25:00,121.23,121.23,121.22,121.22,691499996.0
2007-05-25 02:26:00,121.21,121.21,121.18,121.21,1758000003.0
2007-05-25 02:27:00,121.21,121.22,121.2,121.2,1758000003.0
2007-05-25 02:28:00,121.21,121.22,121.2,121.21,1358100006.0
2007-05-25 02:29:00,121.2,121.21,121.19,121.19,1358100006.0
2007-05-25 02:30:00,121.2,121.2,121.17,121.18,1358100006.0
2007-05-25 02:31:00,121.19,121.19,121.18,121.18,1358100006.0
2007-05-25 02:32:00,121.19,121.19,121.18,121.18,1744199980.0
2007-05-25 02:33:00,121.17,121.18,121.16,121.16,1744199980.0
2007-05-25 02:34:00,121.15,121.16,121.15,121.15,1744199980.0
2007-05-25 02:35:00,121.16,121.16,121.14,121.14,1744199980.0
2007-05-25 02:36:00,121.13,121.14,121.12,121.12,1313999999.0
2007-05-25 02:37:00,121.11,121.13,121.11,121.12,1313999999.0
2007-05-25 02:38:00,121.12,121.13,121.12,121.125,1313999999.0
2007-05-25 02:39:00,121.12,121.12,121.06,121.06,929000000.0
2007-05-25 02:40:00,121.07,121.1,121.06,121.09,929000000.0
2007-05-25 02:41:00,121.08,121.12,121.08,121.1,929000000.0
2007-05-25 02:42:00,121.11,121.12,121.1,121.12,929000000.0
2007-05-25 02:43:00,121.11,121.12,121.1,121.11,929000000.0
2007-05-25 02:44:00,121.12,121.12,121.11,121.11,929000000.0
2007-05-25 02:45:00,121.1,121.12,121.09,121.1,929000000.0
2007-05-25 02:46:00,121.09,121.12,121.09,121.11,929000000.0
2007-05-25 02:47:00,121.12,121.13,121.11,121.12,929000000.0
2007-05-25 02:48:00,121.11,121.12,121.11,121.12,929000000.0
2007-05-25 02:49:00,121.11,121.12,121.09,121.11,929000000.0
2007-05-25 02:50:00,121.11,121.11,121.1,121.11,929000000.0
2007-05-25 02:51:00,121.11,121.13,121.105,121.11,2018599998.0
2007-05-25 02:52:00,121.11,121.12,121.1,121.11,151400000.0
2007-05-25 02:53:00,121.12,121.12,121.12,121.12,151400000.0
2007-05-25 02:54:00,121.12,121.12,121.1,121.12,1290799989.0
2007-05-25 02:55:00,121.11,121.13,121.1,121.12,1290799989.0
2007-05-25 02:56:00,121.13,121.17,121.12,121.16,1290799989.0
2007-05-25 02:57:00,121.17,121.18,121.17,121.17,1290799989.0
2007-05-25 02:58:00,121.18,121.19,121.15,121.15,1290799989.0
2007-05-25 02:59:00,121.15,121.16,121.15,121.15,1290799989.0
2007-05-25 03:00:00,121.16,121.16,121.13,121.13,2032200010.0
2007-05-25 03:01:00,121.12,121.13,121.09,121.09,1234299982.0
2007-05-25 03:02:00,121.08,121.08,121.06,121.07,1234299982.0
2007-05-25 03:03:00,121.09,121.09,121.06,121.07,1234299982.0
2007-05-25 03:04:00,121.07,121.07,121.05,121.05,1356800004.0
2007-05-25 03:05:00,121.04,121.05,120.95,120.97,1356800004.0
2007-05-25 03:06:00,120.98,121.0,120.96,120.99,1356800004.0
2007-05-25 03:07:00,121.0,121.03,120.99,121.0,1356800004.0
2007-05-25 03:08:00,120.98,121.01,120.95,121.01,1356800004.0
2007-05-25 03:09:00,121.0,121.01,120.95,120.96,1356800004.0
2007-05-25 03:10:00,120.95,120.97,120.92,120.93,1356800004.0
2007-05-25 03:11:00,120.92,120.94,120.9,120.92,1356800004.0
2007-05-25 03:12:00,120.91,120.92,120.9,120.9,1356800004.0
2007-05-25 03:13:00,120.91,120.91,120.88,120.88,1356800004.0
2007-05-25 03:14:00,120.87,120.88,120.85,120.86,1356800004.0
2007-05-25 03:15:00,120.85,120.92,120.85,120.89,1356800004.0
2007-05-25 03:16:00,120.88,120.89,120.87,120.88,1356800004.0
2007-05-25 03:17:00,120.87,120.9,120.87,120.9,1356800004.0
2007-05-25 03:18:00,120.89,120.91,120.88,120.9,1356800004.0
2007-05-25 03:19:00,120.91,120.94,120.9,120.94,1356800004.0
2007-05-25 03:20:00,120.95,120.95,120.91,120.92,1356800004.0
2007-05-25 03:21:00,120.91,120.93,120.91,120.93,1356800004.0
2007-05-25 03:22:00,120.91,120.92,120.91,120.92,1356800004.0
2007-05-25 03:23:00,120.93,120.94,120.93,120.94,1356800004.0
2007-05-25 03:24:00,120.93,120.95,120.93,120.95,1356800004.0
2007-05-25 03:25:00,120.94,120.94,120.92,120.93,1356800004.0
2007-05-25 03:26:00,120.94,120.95,120.93,120.94,1356800004.0
2007-05-25 03:27:00,120.93,120.94,120.93,120.94,1356800004.0
2007-05-25 03:28:00,120.95,120.96,120.94,120.96,1356800004.0
2007-05-25 03:29:00,120.97,121.0,120.97,120.99,1356800004.0
2007-05-25 03:30:00,120.98,120.99,120.98,120.99,1356800004.0
2007-05-25 03:31:00,120.98,121.0,120.98,120.99,1356800004.0
2007-05-25 03:32:00,121.0,121.0,120.99,121.0,1356800004.0
2007-05-25 03:33:00,121.0,121.01,121.0,121.0,1356800004.0
2007-05-25 03:34:00,121.0,121.04,120.99,121.02,1914500011.0
2007-05-25 03:35:00,121.01,121.01,120.99,121.0,1914500011.0
2007-05-25 03:36:00,120.99,121.0,120.98,121.0,1914500011.0
2007-05-25 03:37:00,120.99,121.02,120.98,120.99,1914500011.0
2007-05-25 03:38:00,120.97,121.02,120.97,121.0,1914500011.0
2007-05-25 03:39:00,121.01,121.02,121.0,121.01,1914500011.0
2007-05-25 03:40:00,121.01,121.02,121.005,121.005,1002899999.0
2007-05-25 03:41:00,121.005,121.01,121.0,121.01,1604099995.0
2007-05-25 03:42:00,121.01,121.01,121.0,121.01,1080499992.0
2007-05-25 03:43:00,120.99,120.99,120.96,120.98,1770999982.0
2007-05-25 03:44:00,120.97,120.98,120.96,120.97,1770999982.0
2007-05-25 03:45:00,120.97,120.97,120.95,120.95,1770999982.0
2007-05-25 03:46:00,120.95,120.95,120.93,120.94,1682499999.0
2007-05-25 03:47:00,120.94,120.96,120.94,120.96,1114799999.0
2007-05-25 03:48:00,120.96,120.96,120.95,120.95,1826799981.0
2007-05-25 03:49:00,120.94,120.95,120.93,120.94,1280200026.0
2007-05-25 03:50:00,120.95,120.96,120.95,120.96,1280200026.0
2007-05-25 03:51:00,120.95,120.98,120.94,120.98,1280200026.0
2007-05-25 03:52:00,120.99,121.0,120.97,120.97,1280200026.0
2007-05-25 03:53:00,120.96,120.97,120.96,120.97,1280200026.0
2007-05-25 03:54:00,120.98,120.99,120.97,120.98,1280200026.0
2007-05-25 03:55:00,120.975,120.99,120.975,120.98,1280200026.0
2007-05-25 03:56:00,120.99,120.99,120.98,120.98,1631100058.0
2007-05-25 03:57:00,120.98,120.99,120.98,120.98,1631100058.0
2007-05-25 03:58:00,120.98,121.0,120.98,121.0,1791399990.0
2007-05-25 03:59:00,121.0,121.02,121.0,121.01,1569500005.0
2007-05-25 04:00:00,121.01,121.01,121.0,121.0,1511100026.0
2007-05-25 04:01:00,121.0,121.0,120.99,120.995,1511100026.0
2007-05-25 04:02:00,120.995,121.0,120.995,121.0,1318900015.0
2007-05-25 04:03:00,120.995,121.03,120.995,121.03,1446300008.0
2007-05-25 04:04:00,121.03,121.04,121.01,121.01,1357300012.0
2007-05-25 04:05:00,121.02,121.03,121.01,121.03,1112799987.0
2007-05-25 04:06:00,121.03,121.04,121.015,121.04,1112799987.0
2007-05-25 04:07:00,121.03,121.04,121.025,121.03,1450400004.0
2007-05-25 04:08:00,121.03,121.04,121.025,121.04,1476799992.0
2007-05-25 04:09:00,121.05,121.06,121.05,121.06,201700009.0
2007-05-25 04:10:00,121.055,121.06,121.055,121.06,201700009.0
2007-05-25 04:11:00,121.06,121.06,121.06,121.06,260000000.0
2007-05-25 04:12:00,121.06,121.06,121.05,121.06,927499998.0
2007-05-25 04:13:00,121.06,121.09,121.05,121.09,2068700015.0
2007-05-25 04:14:00,121.08,121.09,121.06,121.07,1829550005.0
2007-05-25 04:15:00,121.08,121.08,121.06,121.07,1829550005.0
2007-05-25 04:16:00,121.08,121.09,121.06,121.06,1829550005.0
2007-05-25 04:17:00,121.07,121.08,121.065,121.08,1829550005.0
2007-05-25 04:18:00,121.08,121.09,121.075,121.085,1711000000.0
2007-05-25 04:19:00,121.085,121.09,121.07,121.08,881600013.0
2007-05-25 04:20:00,121.07,121.08,121.06,121.07,1580300013.0
2007-05-25 04:21:00,121.07,121.08,121.07,121.08,1580300013.0
2007-05-25 04:22:00,121.08,121.08,121.07,121.08,551200009.0
2007-05-25 04:23:00,121.09,121.11,121.09,121.11,1898599998.0
2007-05-25 04:24:00,121.11,121.12,121.095,121.12,1898599998.0
2007-05-25 04:25:00,121.12,121.12,121.11,121.11,840200015.0
2007-05-25 04:26:00,121.12,121.12,121.105,121.11,840200015.0
2007-05-25 04:27:00,121.1,121.11,121.08,121.09,679700000.0
2007-05-25 04:28:00,121.09,121.09,121.075,121.08,679700000.0
2007-05-25 04:29:00,121.075,121.09,121.075,121.09,2062400015.0
2007-05-25 04:30:00,121.09,121.11,121.08,121.11,1619499994.0
2007-05-25 04:31:00,121.11,121.12,121.11,121.115,1111399995.0
2007-05-25 04:32:00,121.12,121.12,121.095,121.11,1919900007.0
2007-05-25 04:33:00,121.11,121.12,121.105,121.105,1258299981.0
2007-05-25 04:34:00,121.11,121.11,121.105,121.11,807800000.0
2007-05-25 04:35:00,121.11,121.11,121.1,121.1,964300001.0
2007-05-25 04:36:00,121.1,121.11,121.1,121.11,485100001.0
2007-05-25 04:37:00,121.11,121.13,121.105,121.105,1068599998.0
2007-05-25 04:38:00,121.105,121.135,121.105,121.125,1098000008.0
2007-05-25 04:39:00,121.125,121.14,121.115,121.115,1048900001.0
2007-05-25 04:40:00,121.12,121.12,121.105,121.12,1129699990.0
2007-05-25 04:41:00,121.12,121.12,121.1,121.1,936900005.0
2007-05-25 04:42:00,121.1,121.1,121.075,121.08,1041000002.0
2007-05-25 04:43:00,121.075,121.08,121.065,121.08,1135800030.0
2007-05-25 04:44:00,121.08,121.09,121.065,121.075,1189799999.0
2007-05-25 04:45:00,121.07,121.08,121.065,121.065,1666400016.0
2007-05-25 04:46:00,121.07,121.08,121.07,121.08,412399996.0
2007-05-25 04:47:00,121.075,121.08,121.07,121.07,152699998.0
2007-05-25 04:48:00,121.07,121.08,121.07,121.07,1383099983.0
2007-05-25 04:49:00,121.07,121.07,121.055,121.07,1363800010.0
2007-05-25 04:50:00,121.07,121.08,121.06,121.08,979699990.0
2007-05-25 04:51:00,121.08,121.08,121.065,121.065,979699990.0
2007-05-25 04:52:00,121.07,121.08,121.065,121.065,1193200000.0
2007-05-25 04:53:00,121.07,121.07,121.065,121.065,1424399998.0
2007-05-25 04:54:00,121.07,121.07,121.06,121.07,431300003.0
2007-05-25 04:55:00,121.07,121.07,121.07,121.07,143599993.0
2007-05-25 04:56:00,121.07,121.08,121.07,121.08,963999998.0
2007-05-25 04:57:00,121.08,121.08,121.065,121.065,1382900021.0
2007-05-25 04:58:00,121.07,121.08,121.065,121.075,1116300012.0
2007-05-25 04:59:00,121.07,121.07,121.07,121.07,32700001.0
2007-05-25 05:00:00,121.08,121.08,121.08,121.08,32700001.0
2007-05-25 05:01:00,121.08,121.08,121.08,121.08,69400002.0
2007-05-25 05:02:00,121.08,121.09,121.08,121.09,1034299999.0
2007-05-25 05:03:00,121.09,121.11,121.085,121.11,1461100012.0
2007-05-25 05:04:00,121.11,121.12,121.09,121.12,1332999987.0
2007-05-25 05:05:00,121.13,121.13,121.12,121.125,1332999987.0
2007-05-25 05:06:00,121.13,121.13,121.13,121.13,195200008.0
2007-05-25 05:07:00,121.13,121.13,121.13,121.13,39900002.0
2007-05-25 05:08:00,121.13,121.13,121.1,121.11,880400021.0
2007-05-25 05:09:00,121.11,121.11,121.095,121.095,579899997.0
2007-05-25 05:10:00,121.1,121.1,121.1,121.1,187600008.0
2007-05-25 05:11:00,121.1,121.1,121.08,121.08,1093499986.0
2007-05-25 05:12:00,121.08,121.09,121.08,121.09,1538500026.0
2007-05-25 05:13:00,121.09,121.09,121.065,121.08,1153499999.0
2007-05-25 05:14:00,121.07,121.08,121.07,121.08,1302799987.0
2007-05-25 05:15:00,121.08,121.08,121.07,121.07,1172399993.0
2007-05-25 05:16:00,121.07,121.1,121.07,121.1,2020899976.0
2007-05-25 05:17:00,121.1,121.1,121.085,121.09,1214700015.0
2007-05-25 05:18:00,121.09,121.09,121.08,121.08,692199984.0
2007-05-25 05:19:00,121.08,121.09,121.08,121.09,697599995.0
2007-05-25 05:20:00,121.09,121.09,121.08,121.09,789999996.0
2007-05-25 05:21:00,121.09,121.09,121.09,121.09,677700013.0
2007-05-25 05:22:00,121.09,121.1,121.085,121.085,1572199999.0
2007-05-25 05:23:00,121.085,121.11,121.085,121.09,1566399995.0
2007-05-25 05:24:00,121.09,121.1,121.09,121.1,1418600017.0
2007-05-25 05:25:00,121.11,121.11,121.08,121.08,1918199973.0
2007-05-25 05:26:00,121.09,121.09,121.07,121.08,1918199973.0
2007-05-25 05:27:00,121.075,121.09,121.075,121.08,1054199984.0
2007-05-25 05:28:00,121.08,121.09,121.08,121.09,110099999.0
2007-05-25 05:29:00,121.09,121.09,121.07,121.08,1084300000.0
2007-05-25 05:30:00,121.08,121.09,121.08,121.09,1299300037.0
2007-05-25 05:31:00,121.09,121.09,121.08,121.08,1080399979.0
2007-05-25 05:32:00,121.08,121.09,121.08,121.08,1128599987.0
2007-05-25 05:33:00,121.08,121.08,121.075,121.08,631499985.0
2007-05-25 05:34:00,121.08,121.09,121.08,121.09,379599996.0
2007-05-25 05:35:00,121.09,121.09,121.08,121.09,679799991.0
2007-05-25 05:36:00,121.09,121.09,121.09,121.09,55800000.0
2007-05-25 05:37:00,121.09,121.09,121.09,121.09,377999997.0
2007-05-25 05:39:00,121.09,121.1,121.09,121.09,1260000008.0
2007-05-25 05:40:00,121.09,121.105,121.09,121.09,1594900017.0
2007-05-25 05:41:00,121.09,121.09,121.085,121.09,218000000.0
2007-05-25 05:42:00,121.09,121.09,121.075,121.075,1039500009.0
2007-05-25 05:44:00,121.08,121.09,121.08,121.08,1697999972.0
2007-05-25 05:45:00,121.08,121.085,121.07,121.08,825499982.0
2007-05-25 05:46:00,121.08,121.09,121.08,121.09,471400003.0
2007-05-25 05:47:00,121.09,121.09,121.085,121.09,186700000.0
2007-05-25 05:48:00,121.09,121.09,121.09,121.09,219400000.0
2007-05-25 05:49:00,121.09,121.105,121.085,121.095,658600006.0
2007-05-25 05:50:00,121.095,121.1,121.09,121.1,2099000032.0
2007-05-25 05:51:00,121.1,121.11,121.1,121.11,1023099979.0
2007-05-25 05:52:00,121.11,121.12,121.105,121.12,364800001.0
2007-05-25 05:53:00,121.12,121.12,121.105,121.11,2014599991.0
2007-05-25 05:54:00,121.11,121.11,121.11,121.11,118100000.0
2007-05-25 05:55:00,121.11,121.115,121.11,121.11,139900000.0
2007-05-25 05:56:00,121.11,121.11,121.1,121.11,334300008.0
2007-05-25 05:57:00,121.11,121.11,121.1,121.11,569699998.0
2007-05-25 05:58:00,121.11,121.11,121.1,121.1,457899997.0
2007-05-25 05:59:00,121.095,121.1,121.095,121.1,108599998.0
2007-05-25 06:00:00,121.1,121.1,121.1,121.1,184900004.0
2007-05-25 06:01:00,121.1,121.1,121.1,121.1,158300001.0
2007-05-25 06:02:00,121.11,121.11,121.1,121.1,587099994.0
2007-05-25 06:03:00,121.1,121.11,121.095,121.105,863499994.0
2007-05-25 06:04:00,121.1,121.1,121.1,121.1,77599998.0
2007-05-25 06:05:00,121.11,121.12,121.095,121.1,1978200000.0
2007-05-25 06:06:00,121.1,121.11,121.1,121.11,1769299966.0
2007-05-25 06:07:00,121.11,121.12,121.11,121.12,1672199981.0
2007-05-25 06:08:00,121.12,121.12,121.115,121.115,89999997.0
2007-05-25 06:09:00,121.115,121.12,121.11,121.12,775800001.0
2007-05-25 06:10:00,121.12,121.12,121.12,121.12,86900002.0
2007-05-25 06:11:00,121.12,121.12,121.12,121.12,476600018.0
2007-05-25 06:12:00,121.12,121.14,121.12,121.13,2027900020.0
2007-05-25 06:13:00,121.13,121.13,121.13,121.13,397599997.0
2007-05-25 06:14:00,121.13,121.13,121.12,121.13,1519400011.0
2007-05-25 06:15:00,121.13,121.13,121.12,121.12,2114599983.0
2007-05-25 06:16:00,121.12,121.12,121.12,121.12,195999995.0
2007-05-25 06:17:00,121.12,121.12,121.115,121.12,600300018.0
2007-05-25 06:18:00,121.12,121.12,121.11,121.11,271300007.0
2007-05-25 06:19:00,121.1,121.1,121.09,121.09,2134700014.0
2007-05-25 06:20:00,121.1,121.1,121.09,121.09,2134700014.0
2007-05-25 06:21:00,121.1,121.11,121.09,121.11,1266800007.0
2007-05-25 06:22:00,121.11,121.12,121.09,121.11,1266800007.0
2007-05-25 06:23:00,121.11,121.12,121.11,121.11,1561899972.0
2007-05-25 06:24:00,121.12,121.13,121.11,121.12,546700005.0
2007-05-25 06:25:00,121.11,121.11,121.1,121.11,546700005.0
2007-05-25 06:26:00,121.1,121.13,121.1,121.13,554699999.0
2007-05-25 06:27:00,121.12,121.14,121.12,121.12,95700000.0
2007-05-25 06:28:00,121.13,121.13,121.12,121.13,95700000.0
2007-05-25 06:29:00,121.13,121.13,121.13,121.13,95700000.0
2007-05-25 06:30:00,121.13,121.14,121.12,121.14,1029399989.0
2007-05-25 06:31:00,121.14,121.14,121.12,121.13,1529100015.0
2007-05-25 06:32:00,121.12,121.13,121.12,121.13,852199992.0
2007-05-25 06:33:00,121.13,121.13,121.12,121.12,852199992.0
2007-05-25 06:35:00,121.13,121.13,121.12,121.125,683100010.0
2007-05-25 06:36:00,121.14,121.15,121.13,121.14,36000000.0
2007-05-25 06:37:00,121.14,121.14,121.14,121.14,36000000.0
2007-05-25 06:38:00,121.14,121.14,121.14,121.14,111700006.0
2007-05-25 06:39:00,121.14,121.15,121.14,121.15,208300003.0
2007-05-25 06:40:00,121.15,121.155,121.15,121.15,1223399993.0
2007-05-25 06:41:00,121.15,121.15,121.15,121.15,668700011.0
2007-05-25 06:42:00,121.15,121.15,121.15,121.15,123299999.0
2007-05-25 06:43:00,121.15,121.15,121.15,121.15,847300006.0
2007-05-25 06:44:00,121.15,121.15,121.15,121.15,463000013.0
2007-05-25 06:45:00,121.15,121.15,121.145,121.145,559800014.0
2007-05-25 06:46:00,121.15,121.15,121.14,121.15,1972399998.0
2007-05-25 06:47:00,121.15,121.15,121.14,121.14,532200002.0
2007-05-25 06:48:00,121.14,121.15,121.135,121.15,1137800008.0
2007-05-25 06:49:00,121.15,121.15,121.15,121.15,371300004.0
2007-05-25 06:50:00,121.15,121.155,121.15,121.15,1378300017.0
2007-05-25 06:51:00,121.15,121.15,121.135,121.15,1258899997.0
2007-05-25 06:52:00,121.15,121.15,121.15,121.15,131400000.0
2007-05-25 06:53:00,121.15,121.15,121.13,121.15,1079400019.0
2007-05-25 06:54:00,121.15,121.15,121.14,121.14,1545600031.0
2007-05-25 06:55:00,121.14,121.14,121.12,121.13,993500013.0
2007-05-25 06:56:00,121.13,121.13,121.13,121.13,1142200051.0
2007-05-25 06:57:00,121.13,121.14,121.125,121.13,588300010.0
2007-05-25 06:58:00,121.14,121.14,121.12,121.13,2035000015.0
2007-05-25 06:59:00,121.14,121.15,121.14,121.15,1075700025.0
2007-05-25 07:00:00,121.15,121.15,121.14,121.145,395000000.0
2007-05-25 07:01:00,121.15,121.15,121.14,121.15,1402300000.0
2007-05-25 07:02:00,121.15,121.155,121.15,121.155,429100001.0
2007-05-25 07:03:00,121.155,121.155,121.155,121.155,3200000.0
2007-05-25 07:04:00,121.17,121.18,121.16,121.18,390699997.0
2007-05-25 07:05:00,121.17,121.17,121.16,121.165,1411399998.0
2007-05-25 07:06:00,121.155,121.17,121.155,121.17,1154399989.0
2007-05-25 07:07:00,121.17,121.17,121.16,121.16,900600000.0
2007-05-25 07:08:00,121.16,121.17,121.155,121.16,1091099993.0
2007-05-25 07:09:00,121.165,121.17,121.16,121.17,526500001.0
2007-05-25 07:10:00,121.17,121.17,121.16,121.17,383400002.0
2007-05-25 07:11:00,121.17,121.17,121.17,121.17,434800012.0
2007-05-25 07:12:00,121.17,121.18,121.17,121.17,1022400031.0
2007-05-25 07:13:00,121.17,121.19,121.17,121.18,834800004.0
2007-05-25 07:14:00,121.18,121.18,121.18,121.18,133999998.0
2007-05-25 07:15:00,121.18,121.18,121.18,121.18,55000000.0
2007-05-25 07:16:00,121.18,121.19,121.18,121.19,843999997.0
2007-05-25 07:17:00,121.19,121.19,121.18,121.18,625000001.0
2007-05-25 07:18:00,121.18,121.19,121.175,121.185,258400002.0
2007-05-25 07:19:00,121.19,121.2,121.18,121.19,1564200011.0
2007-05-25 07:20:00,121.2,121.28,121.2,121.25,1753600014.0
2007-05-25 07:21:00,121.24,121.25,121.23,121.24,1753600014.0
2007-05-25 07:22:00,121.25,121.26,121.24,121.25,1753600014.0
2007-05-25 07:23:00,121.24,121.25,121.23,121.24,1753600014.0
2007-05-25 07:24:00,121.23,121.26,121.23,121.25,1753600014.0
2007-05-25 07:25:00,121.26,121.26,121.24,121.25,1753600014.0
2007-05-25 07:26:00,121.25,121.25,121.24,121.24,1753600014.0
2007-05-25 07:27:00,121.23,121.24,121.22,121.23,2061600040.0
2007-05-25 07:28:00,121.24,121.26,121.24,121.26,2061600040.0
2007-05-25 07:29:00,121.26,121.27,121.26,121.27,2061600040.0
2007-05-25 07:30:00,121.27,121.28,121.27,121.28,1223000003.0
2007-05-25 07:31:00,121.29,121.33,121.29,121.31,1421699997.0
2007-05-25 07:32:00,121.3,121.31,121.28,121.29,1421699997.0
2007-05-25 07:33:00,121.28,121.29,121.27,121.28,1421699997.0
2007-05-25 07:34:00,121.3,121.31,121.28,121.28,1421699997.0
2007-05-25 07:35:00,121.29,121.3,121.265,121.265,1421699997.0
2007-05-25 07:36:00,121.28,121.28,121.265,121.275,381399997.0
2007-05-25 07:37:00,121.275,121.28,121.245,121.26,464499998.0
2007-05-25 07:38:00,121.255,121.26,121.255,121.26,174900000.0
2007-05-25 07:39:00,121.26,121.28,121.26,121.27,2141100029.0
2007-05-25 07:40:00,121.27,121.28,121.27,121.275,126800000.0
2007-05-25 07:41:00,121.275,121.275,121.26,121.265,1911000026.0
2007-05-25 07:42:00,121.27,121.275,121.265,121.275,72400000.0
2007-05-25 07:43:00,121.275,121.275,121.26,121.26,594799993.0
2007-05-25 07:44:00,121.26,121.27,121.245,121.26,1856700013.0
2007-05-25 07:45:00,121.255,121.27,121.255,121.26,2104800001.0
2007-05-25 07:46:00,121.255,121.26,121.25,121.25,1222500025.0
2007-05-25 07:47:00,121.26,121.27,121.26,121.26,1526500008.0
2007-05-25 07:48:00,121.26,121.26,121.245,121.25,1526500008.0
2007-05-25 07:49:00,121.25,121.26,121.24,121.25,1171700005.0
2007-05-25 07:50:00,121.25,121.25,121.23,121.25,908900005.0
2007-05-25 07:51:00,121.245,121.25,121.245,121.245,103200000.0
2007-05-25 07:52:00,121.245,121.245,121.235,121.24,131899999.0
2007-05-25 07:53:00,121.24,121.24,121.23,121.24,957699991.0
2007-05-25 07:54:00,121.24,121.25,121.235,121.245,513700006.0
2007-05-25 07:55:00,121.25,121.26,121.245,121.26,1207600003.0
2007-05-25 07:56:00,121.26,121.26,121.25,121.25,1316500021.0
2007-05-25 07:57:00,121.26,121.26,121.24,121.245,1214599999.0
2007-05-25 07:58:00,121.245,121.25,121.23,121.23,797799995.0
2007-05-25 07:59:00,121.225,121.24,121.22,121.22,1581899994.0
2007-05-25 08:00:00,121.23,121.24,121.22,121.23,767599988.0
2007-05-25 08:01:00,121.23,121.23,121.225,121.225,767599988.0
2007-05-25 08:02:00,121.25,121.25,121.24,121.24,1542800006.0
2007-05-25 08:03:00,121.25,121.28,121.25,121.28,1542800006.0
2007-05-25 08:04:00,121.29,121.3,121.28,121.29,1542800006.0
2007-05-25 08:05:00,121.28,121.29,121.27,121.28,1542800006.0
2007-05-25 08:06:00,121.27,121.28,121.27,121.27,1542800006.0
2007-05-25 08:07:00,121.28,121.28,121.27,121.27,1542800006.0
2007-05-25 08:08:00,121.26,121.26,121.26,121.26,827299986.0
2007-05-25 08:09:00,121.27,121.27,121.25,121.25,827299986.0
2007-05-25 08:10:00,121.26,121.26,121.24,121.25,827299986.0
2007-05-25 08:11:00,121.24,121.26,121.24,121.26,827299986.0
2007-05-25 08:12:00,121.25,121.26,121.25,121.26,827299986.0
2007-05-25 08:13:00,121.25,121.26,121.24,121.26,827299986.0
2007-05-25 08:14:00,121.27,121.28,121.26,121.27,827299986.0
2007-05-25 08:15:00,121.26,121.27,121.25,121.25,827299986.0
2007-05-25 08:16:00,121.26,121.26,121.26,121.26,827299986.0
2007-05-25 08:17:00,121.27,121.27,121.26,121.26,1508900014.0
2007-05-25 08:18:00,121.25,121.27,121.25,121.26,522000005.0
2007-05-25 08:19:00,121.27,121.28,121.26,121.28,522000005.0
2007-05-25 08:20:00,121.28,121.28,121.275,121.275,522000005.0
2007-05-25 08:21:00,121.275,121.29,121.27,121.27,2097500006.0
2007-05-25 08:22:00,121.27,121.29,121.27,121.29,554299998.0
2007-05-25 08:23:00,121.3,121.31,121.28,121.28,1848899994.0
2007-05-25 08:24:00,121.29,121.3,121.28,121.3,1848899994.0
2007-05-25 08:25:00,121.3,121.31,121.3,121.31,1848899994.0
2007-05-25 08:26:00,121.31,121.35,121.3,121.35,1931100007.0
2007-05-25 08:27:00,121.36,121.37,121.34,121.34,1931100007.0
2007-05-25 08:28:00,121.35,121.36,121.34,121.34,1931100007.0
2007-05-25 08:29:00,121.35,121.36,121.34,121.35,1931100007.0
2007-05-25 08:30:00,121.345,121.38,121.345,121.38,1931100007.0
2007-05-25 08:31:00,121.38,121.4,121.375,121.38,1899900007.0
2007-05-25 08:32:00,121.37,121.38,121.34,121.36,1791400004.0
2007-05-25 08:33:00,121.35,121.36,121.34,121.36,1791400004.0
2007-05-25 08:34:00,121.35,121.37,121.35,121.36,1791400004.0
2007-05-25 08:35:00,121.37,121.37,121.34,121.36,1791400004.0
2007-05-25 08:36:00,121.36,121.38,121.36,121.36,1791400004.0
2007-05-25 08:37:00,121.35,121.37,121.35,121.36,1904300011.0
2007-05-25 08:38:00,121.355,121.36,121.345,121.345,1904300011.0
2007-05-25 08:39:00,121.345,121.35,121.345,121.35,915799981.0
2007-05-25 08:40:00,121.35,121.35,121.35,121.35,701199995.0
2007-05-25 08:41:00,121.35,121.35,121.335,121.35,1939900001.0
2007-05-25 08:42:00,121.35,121.35,121.335,121.35,1036800010.0
2007-05-25 08:43:00,121.35,121.37,121.35,121.37,1525100035.0
2007-05-25 08:44:00,121.36,121.37,121.36,121.37,1525100035.0
2007-05-25 08:45:00,121.37,121.39,121.36,121.39,1525100035.0
2007-05-25 08:46:00,121.39,121.44,121.39,121.42,1178599997.0
2007-05-25 08:47:00,121.41,121.41,121.37,121.41,1178599997.0
2007-05-25 08:48:00,121.4,121.41,121.39,121.4,1178599997.0
2007-05-25 08:49:00,121.39,121.4,121.39,121.39,1178599997.0
2007-05-25 08:50:00,121.4,121.41,121.39,121.39,1178599997.0
2007-05-25 08:51:00,121.4,121.4,121.37,121.37,1178599997.0
2007-05-25 08:52:00,121.38,121.38,121.35,121.36,1178599997.0
2007-05-25 08:53:00,121.35,121.37,121.34,121.35,1178599997.0
2007-05-25 08:54:00,121.34,121.37,121.34,121.37,1178599997.0
2007-05-25 08:55:00,121.36,121.38,121.36,121.36,1178599997.0
2007-05-25 08:56:00,121.37,121.38,121.36,121.38,1178599997.0
2007-05-25 08:57:00,121.38,121.4,121.38,121.4,2089899990.0
2007-05-25 08:58:00,121.39,121.41,121.38,121.38,2089899990.0
2007-05-25 08:59:00,121.37,121.38,121.36,121.36,2089899990.0
2007-05-25 09:00:00,121.37,121.38,121.36,121.38,2089899990.0
2007-05-25 09:01:00,121.39,121.41,121.39,121.39,2089899990.0
2007-05-25 09:02:00,121.41,121.45,121.41,121.45,2089899990.0
2007-05-25 09:03:00,121.44,121.46,121.44,121.44,2089899990.0
2007-05-25 09:04:00,121.45,121.45,121.41,121.41,2089899990.0
2007-05-25 09:05:00,121.4,121.41,121.39,121.41,2089899990.0
2007-05-25 09:06:00,121.42,121.42,121.39,121.39,2089899990.0
2007-05-25 09:07:00,121.42,121.425,121.4,121.4,2089899990.0
2007-05-25 09:08:00,121.4,121.4,121.39,121.4,2134000001.0
2007-05-25 09:09:00,121.39,121.4,121.39,121.4,2094400031.0
2007-05-25 09:10:00,121.41,121.42,121.41,121.42,2094400031.0
2007-05-25 09:11:00,121.42,121.42,121.405,121.41,2094400031.0
2007-05-25 09:12:00,121.41,121.42,121.405,121.42,1696600053.0
2007-05-25 09:13:00,121.41,121.42,121.41,121.42,1256300004.0
2007-05-25 09:14:00,121.42,121.42,121.415,121.42,1256300004.0
2007-05-25 09:15:00,121.42,121.42,121.405,121.41,876200000.0
2007-05-25 09:16:00,121.41,121.42,121.41,121.42,1569800027.0
2007-05-25 09:17:00,121.42,121.42,121.4,121.4,1308600009.0
2007-05-25 09:18:00,121.41,121.41,121.38,121.39,2092699996.0
2007-05-25 09:19:00,121.4,121.42,121.4,121.41,2092699996.0
2007-05-25 09:20:00,121.415,121.43,121.41,121.42,2092699996.0
2007-05-25 09:21:00,121.42,121.43,121.415,121.43,1804199998.0
2007-05-25 09:22:00,121.42,121.44,121.42,121.42,1563799991.0
2007-05-25 09:23:00,121.41,121.42,121.39,121.4,1563799991.0
2007-05-25 09:24:00,121.39,121.4,121.39,121.39,1563799991.0
2007-05-25 09:25:00,121.39,121.4,121.385,121.4,1563799991.0
2007-05-25 09:26:00,121.39,121.4,121.39,121.39,1598800022.0
2007-05-25 09:27:00,121.39,121.4,121.39,121.4,1945700015.0
2007-05-25 09:28:00,121.4,121.41,121.39,121.39,1977499983.0
2007-05-25 09:29:00,121.39,121.4,121.385,121.39,1715600000.0
2007-05-25 09:30:00,121.38,121.4,121.36,121.37,1556199986.0
2007-05-25 09:31:00,121.36,121.39,121.36,121.39,1556199986.0
2007-05-25 09:32:00,121.38,121.4,121.38,121.39,1556199986.0
2007-05-25 09:33:00,121.4,121.4,121.4,121.4,1556199986.0
2007-05-25 09:34:00,121.4,121.4,121.395,121.4,1556199986.0
2007-05-25 09:35:00,121.4,121.4,121.4,121.4,221200000.0
2007-05-25 09:36:00,121.395,121.4,121.39,121.4,1159900005.0
2007-05-25 09:37:00,121.4,121.4,121.39,121.39,1138200004.0
2007-05-25 09:38:00,121.39,121.4,121.385,121.39,1595099994.0
2007-05-25 09:39:00,121.39,121.4,121.39,121.4,1616500004.0
2007-05-25 09:40:00,121.4,121.4,121.39,121.39,356700003.0
2007-05-25 09:41:00,121.39,121.39,121.375,121.375,1732000005.0
2007-05-25 09:42:00,121.38,121.38,121.37,121.37,1226000007.0
2007-05-25 09:43:00,121.37,121.38,121.36,121.37,1618900003.0
2007-05-25 09:44:00,121.36,121.37,121.35,121.36,1887999996.0
2007-05-25 09:45:00,121.36,121.37,121.35,121.35,1887999996.0
2007-05-25 09:46:00,121.35,121.36,121.35,121.36,791699993.0
2007-05-25 09:47:00,121.355,121.36,121.33,121.35,1837300011.0
2007-05-25 09:48:00,121.35,121.36,121.34,121.36,1980200009.0
2007-05-25 09:49:00,121.37,121.37,121.37,121.37,355900006.0
2007-05-25 09:50:00,121.38,121.38,121.375,121.38,355900006.0
2007-05-25 09:51:00,121.37,121.38,121.355,121.37,1412400010.0
2007-05-25 09:52:00,121.37,121.37,121.36,121.36,1642600010.0
2007-05-25 09:53:00,121.36,121.37,121.36,121.37,763500004.0
2007-05-25 09:54:00,121.37,121.38,121.365,121.375,610700003.0
2007-05-25 09:55:00,121.38,121.38,121.37,121.375,531099997.0
2007-05-25 09:56:00,121.38,121.38,121.36,121.36,1003900007.0
2007-05-25 09:57:00,121.36,121.36,121.34,121.345,1027200012.0
2007-05-25 09:58:00,121.345,121.35,121.335,121.335,237500003.0
2007-05-25 09:59:00,121.34,121.35,121.335,121.34,657399998.0
2007-05-25 10:00:00,121.34,121.36,121.34,121.36,1575200012.0
2007-05-25 10:01:00,121.36,121.36,121.35,121.35,1356499994.0
2007-05-25 10:02:00,121.35,121.355,121.34,121.34,1972900012.0
2007-05-25 10:03:00,121.34,121.34,121.33,121.34,470400001.0
2007-05-25 10:04:00,121.34,121.34,121.34,121.34,375500000.0
2007-05-25 10:05:00,121.33,121.34,121.31,121.31,672999999.0
2007-05-25 10:06:00,121.3,121.31,121.3,121.31,672999999.0
2007-05-25 10:07:00,121.31,121.31,121.3,121.31,672999999.0
2007-05-25 10:08:00,121.31,121.31,121.285,121.285,699600003.0
2007-05-25 10:09:00,121.28,121.29,121.27,121.29,1818399996.0
2007-05-25 10:10:00,121.29,121.29,121.28,121.28,1818399996.0
2007-05-25 10:11:00,121.29,121.29,121.27,121.27,1986800024.0
2007-05-25 10:12:00,121.265,121.29,121.265,121.28,1986800024.0
2007-05-25 10:13:00,121.28,121.28,121.28,121.28,173500000.0
2007-05-25 10:14:00,121.275,121.28,121.27,121.27,279399998.0
2007-05-25 10:15:00,121.27,121.29,121.27,121.29,1396500014.0
2007-05-25 10:16:00,121.3,121.31,121.29,121.3,1974400021.0
2007-05-25 10:17:00,121.3,121.32,121.3,121.32,1974400021.0
2007-05-25 10:18:00,121.33,121.34,121.31,121.31,800500010.0
2007-05-25 10:19:00,121.32,121.32,121.31,121.32,800500010.0
2007-05-25 10:21:00,121.31,121.32,121.31,121.32,1250899994.0
2007-05-25 10:22:00,121.32,121.32,121.32,121.32,671000000.0
2007-05-25 10:23:00,121.32,121.32,121.305,121.32,1852200016.0
2007-05-25 10:24:00,121.3,121.31,121.3,121.3,542699983.0
2007-05-25 10:25:00,121.31,121.31,121.31,121.31,542699983.0
2007-05-25 10:26:00,121.31,121.31,121.3,121.31,459700001.0
2007-05-25 10:27:00,121.3,121.31,121.3,121.305,1295600014.0
2007-05-25 10:28:00,121.31,121.31,121.305,121.305,511699990.0
2007-05-25 10:29:00,121.31,121.31,121.3,121.3,831500001.0
2007-05-25 10:30:00,121.3,121.31,121.29,121.31,831500001.0
2007-05-25 10:31:00,121.29,121.3,121.28,121.29,2066500004.0
2007-05-25 10:32:00,121.29,121.3,121.285,121.3,2066500004.0
2007-05-25 10:33:00,121.3,121.3,121.29,121.29,980700004.0
2007-05-25 10:34:00,121.29,121.29,121.29,121.29,220799998.0
2007-05-25 10:35:00,121.29,121.295,121.28,121.285,1948900008.0
2007-05-25 10:36:00,121.29,121.3,121.29,121.29,1352999987.0
2007-05-25 10:37:00,121.3,121.305,121.29,121.305,666600011.0
2007-05-25 10:38:00,121.315,121.33,121.31,121.33,1725100044.0
2007-05-25 10:39:00,121.33,121.33,121.305,121.32,1702900014.0
2007-05-25 10:40:00,121.31,121.33,121.31,121.33,1783400018.0
2007-05-25 10:41:00,121.33,121.34,121.33,121.34,1783400018.0
2007-05-25 10:42:00,121.34,121.34,121.33,121.34,915900013.0
2007-05-25 10:43:00,121.34,121.34,121.315,121.34,1890500012.0
2007-05-25 10:44:00,121.34,121.38,121.33,121.38,1589300015.0
2007-05-25 10:45:00,121.37,121.4,121.36,121.38,1589300015.0
2007-05-25 10:46:00,121.39,121.4,121.38,121.4,1589300015.0
2007-05-25 10:47:00,121.41,121.44,121.41,121.43,1589300015.0
2007-05-25 10:48:00,121.42,121.46,121.42,121.45,1589300015.0
2007-05-25 10:49:00,121.46,121.46,121.41,121.43,1589300015.0
2007-05-25 10:50:00,121.44,121.46,121.43,121.43,1589300015.0
2007-05-25 10:51:00,121.43,121.43,121.415,121.42,1589300015.0
2007-05-25 10:52:00,121.43,121.43,121.39,121.42,1727800012.0
2007-05-25 10:53:00,121.41,121.41,121.39,121.4,2036100022.0
2007-05-25 10:54:00,121.4,121.41,121.38,121.41,2036100022.0
2007-05-25 10:55:00,121.41,121.41,121.375,121.39,1646100002.0
2007-05-25 10:56:00,121.385,121.39,121.36,121.38,1888899993.0
2007-05-25 10:57:00,121.36,121.38,121.32,121.33,1476800004.0
2007-05-25 10:58:00,121.33,121.37,121.33,121.36,1476800004.0
2007-05-25 10:59:00,121.37,121.37,121.36,121.365,578799989.0
2007-05-25 11:00:00,121.37,121.37,121.36,121.36,1388400020.0
2007-05-25 11:01:00,121.36,121.37,121.35,121.365,1420799992.0
2007-05-25 11:02:00,121.365,121.37,121.355,121.36,1936600030.0
2007-05-25 11:03:00,121.36,121.38,121.36,121.38,1705200032.0
2007-05-25 11:04:00,121.38,121.39,121.37,121.38,1142000009.0
2007-05-25 11:05:00,121.39,121.39,121.38,121.39,1142000009.0
2007-05-25 11:06:00,121.38,121.41,121.38,121.41,1610700007.0
2007-05-25 11:07:00,121.42,121.42,121.4,121.4,1610700007.0
2007-05-25 11:08:00,121.4,121.42,121.4,121.41,1610700007.0
2007-05-25 11:09:00,121.4,121.41,121.4,121.41,1729700012.0
2007-05-25 11:10:00,121.41,121.42,121.41,121.41,1729700012.0
2007-05-25 11:11:00,121.41,121.41,121.4,121.405,1265300014.0
2007-05-25 11:12:00,121.405,121.41,121.4,121.41,847200032.0
2007-05-25 11:13:00,121.4,121.41,121.39,121.39,1560500018.0
2007-05-25 11:14:00,121.4,121.41,121.4,121.41,457300001.0
2007-05-25 11:15:00,121.41,121.41,121.405,121.41,434100011.0
2007-05-25 11:16:00,121.41,121.41,121.41,121.41,381600004.0
2007-05-25 11:17:00,121.41,121.41,121.405,121.41,270900010.0
2007-05-25 11:18:00,121.405,121.41,121.4,121.4,692000006.0
2007-05-25 11:19:00,121.4,121.41,121.4,121.4,1681200044.0
2007-05-25 11:20:00,121.4,121.41,121.4,121.41,795800017.0
2007-05-25 11:21:00,121.41,121.42,121.405,121.415,1535800019.0
2007-05-25 11:22:00,121.415,121.42,121.405,121.42,1597900023.0
2007-05-25 11:23:00,121.42,121.42,121.41,121.42,1631100025.0
2007-05-25 11:24:00,121.43,121.43,121.41,121.43,2128000034.0
2007-05-25 11:25:00,121.44,121.44,121.43,121.44,742900001.0
2007-05-25 11:26:00,121.44,121.44,121.42,121.42,1482300031.0
2007-05-25 11:27:00,121.42,121.43,121.415,121.42,688600009.0
2007-05-25 11:28:00,121.42,121.43,121.42,121.43,362199999.0
2007-05-25 11:29:00,121.43,121.43,121.425,121.43,239600000.0
2007-05-25 11:30:00,121.43,121.47,121.425,121.455,923500007.0
2007-05-25 11:31:00,121.455,121.47,121.455,121.47,461600001.0
2007-05-25 11:32:00,121.48,121.51,121.48,121.48,227600003.0
2007-05-25 11:33:00,121.48,121.48,121.475,121.48,227600003.0
2007-05-25 11:34:00,121.48,121.48,121.47,121.47,348000004.0
2007-05-25 11:35:00,121.48,121.5,121.47,121.47,1535800007.0
2007-05-25 11:36:00,121.475,121.48,121.455,121.47,1535800007.0
2007-05-25 11:37:00,121.47,121.48,121.46,121.46,1638300004.0
2007-05-25 11:38:00,121.46,121.47,121.455,121.47,940199995.0
2007-05-25 11:39:00,121.47,121.48,121.47,121.475,824299991.0
2007-05-25 11:40:00,121.48,121.48,121.475,121.48,97900000.0
2007-05-25 11:41:00,121.48,121.48,121.47,121.48,415999990.0
2007-05-25 11:42:00,121.48,121.48,121.47,121.48,239800004.0
2007-05-25 11:43:00,121.48,121.48,121.48,121.48,8000000.0
2007-05-25 11:44:00,121.48,121.48,121.47,121.47,1608800020.0
2007-05-25 11:45:00,121.47,121.48,121.455,121.47,1458500004.0
2007-05-25 11:46:00,121.47,121.48,121.47,121.48,1005300013.0
2007-05-25 11:47:00,121.48,121.48,121.48,121.48,148000000.0
2007-05-25 11:48:00,121.48,121.48,121.47,121.48,1417399982.0
2007-05-25 11:49:00,121.48,121.48,121.46,121.46,588499998.0
2007-05-25 11:50:00,121.46,121.46,121.445,121.45,1173000020.0
2007-05-25 11:51:00,121.45,121.46,121.445,121.445,1644900019.0
2007-05-25 11:52:00,121.445,121.45,121.445,121.45,208100000.0
2007-05-25 11:53:00,121.45,121.46,121.445,121.445,951099998.0
2007-05-25 11:54:00,121.45,121.45,121.445,121.445,789200021.0
2007-05-25 11:55:00,121.445,121.45,121.44,121.44,680400011.0
2007-05-25 11:56:00,121.44,121.45,121.435,121.435,1570100007.0
2007-05-25 11:57:00,121.445,121.45,121.435,121.45,930900004.0
2007-05-25 11:58:00,121.45,121.45,121.45,121.45,534500002.0
2007-05-25 11:59:00,121.445,121.45,121.435,121.45,1638800055.0
2007-05-25 12:00:00,121.45,121.45,121.445,121.45,717700032.0
2007-05-25 12:01:00,121.45,121.46,121.445,121.46,1193700020.0
2007-05-25 12:02:00,121.455,121.46,121.445,121.46,1786100034.0
2007-05-25 12:03:00,121.47,121.48,121.47,121.47,871000019.0
2007-05-25 12:04:00,121.47,121.48,121.465,121.48,871000019.0
2007-05-25 12:05:00,121.48,121.48,121.475,121.48,237000006.0
2007-05-25 12:06:00,121.475,121.48,121.465,121.47,1968800009.0
2007-05-25 12:07:00,121.47,121.48,121.47,121.48,1865799984.0
2007-05-25 12:08:00,121.48,121.48,121.48,121.48,279000000.0
2007-05-25 12:09:00,121.48,121.48,121.47,121.47,1601499957.0
2007-05-25 12:10:00,121.47,121.47,121.455,121.46,2037099968.0
2007-05-25 12:11:00,121.46,121.47,121.445,121.445,2086999977.0
2007-05-25 12:12:00,121.44,121.45,121.44,121.45,1075999990.0
2007-05-25 12:13:00,121.45,121.46,121.45,121.46,1075999990.0
2007-05-25 12:14:00,121.46,121.47,121.445,121.45,1474600009.0
2007-05-25 12:15:00,121.45,121.46,121.445,121.455,1169999988.0
2007-05-25 12:17:00,121.46,121.47,121.46,121.46,2019399991.0
2007-05-25 12:18:00,121.46,121.47,121.46,121.465,1285400023.0
2007-05-25 12:19:00,121.465,121.47,121.46,121.47,790199998.0
2007-05-25 12:20:00,121.47,121.47,121.455,121.46,1463899998.0
2007-05-25 12:21:00,121.46,121.46,121.45,121.46,380499998.0
2007-05-25 12:22:00,121.46,121.46,121.45,121.45,1210799998.0
2007-05-25 12:23:00,121.45,121.46,121.45,121.45,1871599986.0
2007-05-25 12:24:00,121.45,121.46,121.445,121.445,1274900003.0
2007-05-25 12:25:00,121.45,121.46,121.445,121.46,1093499978.0
2007-05-25 12:26:00,121.46,121.46,121.45,121.45,681500018.0
2007-05-25 12:27:00,121.45,121.46,121.44,121.45,1238000008.0
2007-05-25 12:28:00,121.45,121.46,121.44,121.45,635500007.0
2007-05-25 12:29:00,121.445,121.46,121.445,121.445,946199989.0
2007-05-25 12:30:00,121.45,121.46,121.445,121.45,1530900039.0
2007-05-25 12:31:00,121.45,121.46,121.45,121.455,441900011.0
2007-05-25 12:32:00,121.46,121.46,121.455,121.46,1153000048.0
2007-05-25 12:33:00,121.46,121.46,121.45,121.46,1439400034.0
2007-05-25 12:34:00,121.47,121.5,121.47,121.5,2132200041.0
2007-05-25 12:35:00,121.49,121.5,121.45,121.47,2132200041.0
2007-05-25 12:36:00,121.48,121.48,121.47,121.48,2132200041.0
2007-05-25 12:37:00,121.47,121.47,121.46,121.47,950700021.0
2007-05-25 12:38:00,121.47,121.47,121.46,121.46,301700002.0
2007-05-25 12:39:00,121.47,121.47,121.47,121.47,51800000.0
2007-05-25 12:40:00,121.47,121.47,121.47,121.47,210699999.0
2007-05-25 12:41:00,121.47,121.47,121.47,121.47,8000000.0
2007-05-25 12:42:00,121.47,121.48,121.47,121.47,254100000.0
2007-05-25 12:43:00,121.47,121.47,121.465,121.47,581300018.0
2007-05-25 12:44:00,121.47,121.47,121.47,121.47,279400012.0
2007-05-25 12:45:00,121.47,121.48,121.465,121.47,1056300046.0
2007-05-25 12:46:00,121.47,121.47,121.46,121.47,772100018.0
2007-05-25 12:47:00,121.47,121.47,121.45,121.45,678800003.0
2007-05-25 12:48:00,121.45,121.46,121.45,121.46,1051040009.0
2007-05-25 12:49:00,121.46,121.47,121.455,121.46,427400007.0
2007-05-25 12:50:00,121.46,121.46,121.46,121.46,175600002.0
2007-05-25 12:51:00,121.46,121.46,121.46,121.46,32000000.0
2007-05-25 12:52:00,121.47,121.53,121.47,121.52,1010879984.0
2007-05-25 12:53:00,121.54,121.54,121.51,121.53,1010879984.0
2007-05-25 12:54:00,121.55,121.61,121.55,121.59,1010879984.0
2007-05-25 12:55:00,121.58,121.59,121.57,121.58,1010879984.0
2007-05-25 12:56:00,121.57,121.61,121.57,121.6,1010879984.0
2007-05-25 12:57:00,121.59,121.61,121.59,121.59,1010879984.0
2007-05-25 12:58:00,121.6,121.69,121.6,121.69,1010879984.0
2007-05-25 12:59:00,121.7,121.72,121.69,121.71,1010879984.0
2007-05-25 13:00:00,121.7,121.72,121.7,121.71,1010879984.0
2007-05-25 13:01:00,121.7,121.71,121.69,121.69,1010879984.0
2007-05-25 13:02:00,121.7,121.7,121.68,121.69,1010879984.0
2007-05-25 13:03:00,121.68,121.68,121.66,121.67,1010879984.0
2007-05-25 13:04:00,121.68,121.68,121.66,121.67,1010879984.0
2007-05-25 13:05:00,121.68,121.69,121.67,121.68,1010879984.0
2007-05-25 13:06:00,121.67,121.67,121.66,121.67,1010879984.0
2007-05-25 13:07:00,121.67,121.68,121.655,121.67,1010879984.0
2007-05-25 13:08:00,121.67,121.67,121.66,121.66,1067900014.0
2007-05-25 13:09:00,121.65,121.67,121.64,121.66,1931700012.0
2007-05-25 13:10:00,121.655,121.67,121.655,121.66,1931700012.0
2007-05-25 13:11:00,121.66,121.66,121.645,121.645,2124300002.0
2007-05-25 13:12:00,121.64,121.65,121.64,121.65,694099993.0
2007-05-25 13:13:00,121.64,121.64,121.62,121.64,694099993.0
2007-05-25 13:14:00,121.63,121.64,121.63,121.64,694099993.0
2007-05-25 13:15:00,121.64,121.66,121.635,121.64,781300007.0
2007-05-25 13:16:00,121.64,121.66,121.64,121.65,344599998.0
2007-05-25 13:17:00,121.65,121.65,121.635,121.65,377599999.0
2007-05-25 13:18:00,121.65,121.66,121.64,121.66,483899996.0
2007-05-25 13:19:00,121.66,121.67,121.66,121.67,224700000.0
2007-05-25 13:20:00,121.67,121.7,121.67,121.68,1130500001.0
2007-05-25 13:21:00,121.68,121.69,121.68,121.68,986499997.0
2007-05-25 13:22:00,121.68,121.68,121.655,121.675,1069000008.0
2007-05-25 13:23:00,121.68,121.69,121.68,121.69,92000000.0
2007-05-25 13:24:00,121.69,121.69,121.69,121.69,40000000.0
2007-05-25 13:25:00,121.69,121.7,121.685,121.69,248300000.0
2007-05-25 13:26:00,121.69,121.69,121.68,121.68,337799997.0
2007-05-25 13:27:00,121.68,121.69,121.67,121.69,1010400003.0
2007-05-25 13:28:00,121.69,121.69,121.67,121.68,841499997.0
2007-05-25 13:29:00,121.68,121.69,121.68,121.69,1098199995.0
2007-05-25 13:30:00,121.685,121.695,121.68,121.68,535599997.0
2007-05-25 13:31:00,121.68,121.7,121.68,121.7,653699995.0
2007-05-25 13:32:00,121.71,121.72,121.7,121.7,293800000.0
2007-05-25 13:33:00,121.71,121.71,121.7,121.7,293800000.0
2007-05-25 13:34:00,121.7,121.71,121.7,121.705,1335199999.0
2007-05-25 13:35:00,121.705,121.71,121.7,121.71,533300002.0
2007-05-25 13:36:00,121.71,121.71,121.7,121.705,29100000.0
2007-05-25 13:37:00,121.71,121.72,121.71,121.72,1551700000.0
2007-05-25 13:38:00,121.71,121.72,121.71,121.71,1551700000.0
2007-05-25 13:39:00,121.72,121.73,121.71,121.72,1551700000.0
2007-05-25 13:40:00,121.73,121.75,121.72,121.74,1551700000.0
2007-05-25 13:41:00,121.73,121.75,121.73,121.75,1551700000.0
2007-05-25 13:42:00,121.75,121.75,121.72,121.73,1551700000.0
2007-05-25 13:43:00,121.71,121.72,121.71,121.72,827599993.0
2007-05-25 13:44:00,121.71,121.71,121.68,121.71,827599993.0
2007-05-25 13:45:00,121.71,121.71,121.7,121.7,827599993.0
2007-05-25 13:46:00,121.7,121.7,121.675,121.675,239099999.0
2007-05-25 13:47:00,121.67,121.68,121.66,121.67,1124800011.0
2007-05-25 13:48:00,121.67,121.67,121.66,121.66,1124800011.0
2007-05-25 13:49:00,121.66,121.66,121.65,121.65,2081200023.0
2007-05-25 13:50:00,121.65,121.66,121.65,121.65,1990999989.0
2007-05-25 13:51:00,121.65,121.66,121.65,121.65,1122000010.0
2007-05-25 13:52:00,121.66,121.66,121.65,121.65,751099995.0
2007-05-25 13:53:00,121.65,121.66,121.64,121.655,1557900003.0
2007-05-25 13:54:00,121.655,121.66,121.65,121.65,482900006.0
2007-05-25 13:55:00,121.65,121.65,121.64,121.64,789499999.0
2007-05-25 13:56:00,121.635,121.66,121.635,121.645,1396200020.0
2007-05-25 13:57:00,121.645,121.66,121.645,121.645,666099990.0
2007-05-25 13:58:00,121.645,121.65,121.63,121.65,1933000005.0
2007-05-25 13:59:00,121.64,121.65,121.64,121.64,1951700011.0
2007-05-25 14:00:00,121.635,121.65,121.635,121.64,1951700011.0
2007-05-25 14:01:00,121.64,121.65,121.635,121.635,1630800010.0
2007-05-25 14:02:00,121.635,121.65,121.635,121.65,1235799994.0
2007-05-25 14:03:00,121.65,121.66,121.635,121.66,1271199990.0
2007-05-25 14:04:00,121.66,121.66,121.66,121.66,118100000.0
2007-05-25 14:05:00,121.67,121.67,121.66,121.66,1383699971.0
2007-05-25 14:06:00,121.66,121.66,121.65,121.65,1383699971.0
2007-05-25 14:07:00,121.66,121.66,121.66,121.66,205500000.0
2007-05-25 14:08:00,121.66,121.66,121.64,121.64,1035800023.0
2007-05-25 14:09:00,121.64,121.66,121.64,121.65,658700003.0
2007-05-25 14:10:00,121.65,121.65,121.64,121.645,555600010.0
2007-05-25 14:11:00,121.645,121.65,121.625,121.63,2083700001.0
2007-05-25 14:12:00,121.625,121.64,121.625,121.64,356600003.0
2007-05-25 14:13:00,121.64,121.66,121.64,121.65,1904599995.0
2007-05-25 14:14:00,121.65,121.66,121.63,121.63,1654299994.0
2007-05-25 14:15:00,121.63,121.64,121.61,121.61,1734899979.0
2007-05-25 14:16:00,121.6,121.61,121.6,121.61,1118899998.0
2007-05-25 14:17:00,121.61,121.62,121.6,121.62,1118899998.0
2007-05-25 14:18:00,121.6,121.61,121.59,121.59,467200000.0
2007-05-25 14:19:00,121.6,121.6,121.6,121.6,467200000.0
2007-05-25 14:20:00,121.58,121.59,121.58,121.58,1598499991.0
2007-05-25 14:21:00,121.59,121.59,121.575,121.59,1598499991.0
2007-05-25 14:22:00,121.57,121.57,121.55,121.55,1925499996.0
2007-05-25 14:23:00,121.56,121.6,121.56,121.585,1925499996.0
2007-05-25 14:24:00,121.585,121.585,121.57,121.58,1018699988.0
2007-05-25 14:25:00,121.58,121.59,121.57,121.58,735099989.0
2007-05-25 14:26:00,121.58,121.59,121.57,121.57,1625699991.0
2007-05-25 14:27:00,121.59,121.59,121.57,121.58,1625699991.0
2007-05-25 14:28:00,121.58,121.62,121.58,121.605,1464199999.0
2007-05-25 14:29:00,121.62,121.62,121.59,121.59,2116500017.0
2007-05-25 14:30:00,121.6,121.61,121.59,121.6,2116500017.0
2007-05-25 14:31:00,121.61,121.63,121.605,121.62,2116500017.0
2007-05-25 14:32:00,121.62,121.62,121.6,121.6,1406300004.0
2007-05-25 14:33:00,121.6,121.6,121.6,121.6,1847699990.0
2007-05-25 14:34:00,121.61,121.62,121.6,121.61,1242400003.0
2007-05-25 14:35:00,121.61,121.62,121.61,121.61,1242400003.0
2007-05-25 14:36:00,121.6,121.62,121.59,121.62,1786999997.0
2007-05-25 14:37:00,121.62,121.63,121.62,121.62,1786999997.0
2007-05-25 14:38:00,121.62,121.62,121.6,121.62,1703800036.0
2007-05-25 14:39:00,121.615,121.62,121.615,121.62,171300001.0
2007-05-25 14:40:00,121.615,121.63,121.615,121.625,605700000.0
2007-05-25 14:41:00,121.63,121.63,121.615,121.615,1200100018.0
2007-05-25 14:42:00,121.62,121.62,121.62,121.62,910600018.0
2007-05-25 14:43:00,121.63,121.63,121.62,121.62,910600018.0
2007-05-25 14:44:00,121.63,121.63,121.62,121.62,910600018.0
2007-05-25 14:45:00,121.62,121.62,121.615,121.62,1212499985.0
2007-05-25 14:46:00,121.62,121.62,121.61,121.61,966799986.0
2007-05-25 14:47:00,121.61,121.61,121.61,121.61,223800002.0
2007-05-25 14:48:00,121.61,121.615,121.6,121.615,622299994.0
2007-05-25 14:49:00,121.61,121.615,121.61,121.61,605699999.0
2007-05-25 14:50:00,121.61,121.62,121.605,121.61,1370900015.0
2007-05-25 14:51:00,121.61,121.61,121.6,121.61,1840900028.0
2007-05-25 14:52:00,121.6,121.61,121.59,121.6,1985000010.0
2007-05-25 14:53:00,121.61,121.61,121.595,121.6,1985000010.0
2007-05-25 14:54:00,121.6,121.62,121.59,121.6,1695449995.0
2007-05-25 14:55:00,121.61,121.61,121.59,121.6,1695449995.0
2007-05-25 14:56:00,121.6,121.6,121.565,121.575,1872200018.0
2007-05-25 14:57:00,121.57,121.61,121.57,121.6,1945800010.0
2007-05-25 14:58:00,121.61,121.61,121.59,121.61,1945800010.0
2007-05-25 14:59:00,121.59,121.6,121.56,121.56,1945800010.0
2007-05-25 15:00:00,121.565,121.58,121.565,121.58,1945800010.0
2007-05-25 15:01:00,121.58,121.58,121.57,121.58,1897800011.0
2007-05-25 15:02:00,121.58,121.59,121.58,121.58,605199999.0
2007-05-25 15:03:00,121.57,121.58,121.56,121.58,734499999.0
2007-05-25 15:04:00,121.58,121.59,121.58,121.59,734499999.0
2007-05-25 15:05:00,121.58,121.59,121.58,121.58,1979800015.0
2007-05-25 15:06:00,121.59,121.59,121.58,121.58,1979800015.0
2007-05-25 15:07:00,121.585,121.59,121.575,121.58,1979800015.0
2007-05-25 15:08:00,121.58,121.6,121.58,121.6,1360200035.0
2007-05-25 15:09:00,121.61,121.61,121.59,121.59,1490100020.0
2007-05-25 15:10:00,121.595,121.6,121.585,121.59,1490100020.0
2007-05-25 15:11:00,121.59,121.59,121.58,121.58,2006600045.0
2007-05-25 15:12:00,121.58,121.58,121.57,121.57,535399998.0
2007-05-25 15:13:00,121.58,121.58,121.56,121.57,899900013.0
2007-05-25 15:14:00,121.58,121.59,121.58,121.585,899900013.0
2007-05-25 15:15:00,121.6,121.6,121.59,121.59,712900002.0
2007-05-25 15:16:00,121.585,121.6,121.585,121.59,712900002.0
2007-05-25 15:17:00,121.58,121.59,121.58,121.59,1487800014.0
2007-05-25 15:18:00,121.59,121.59,121.575,121.59,1487800014.0
2007-05-25 15:19:00,121.59,121.59,121.59,121.59,70500000.0
2007-05-25 15:20:00,121.59,121.59,121.56,121.56,1334600016.0
2007-05-25 15:21:00,121.58,121.58,121.57,121.57,916699982.0
2007-05-25 15:22:00,121.59,121.59,121.58,121.59,916699982.0
2007-05-25 15:23:00,121.59,121.59,121.58,121.59,2058400003.0
2007-05-25 15:24:00,121.59,121.59,121.58,121.59,688900000.0
2007-05-25 15:25:00,121.59,121.59,121.585,121.585,285600000.0
2007-05-25 15:26:00,121.585,121.585,121.58,121.58,205200000.0
2007-05-25 15:27:00,121.58,121.6,121.58,121.59,558900007.0
2007-05-25 15:28:00,121.59,121.61,121.59,121.61,2028900016.0
2007-05-25 15:29:00,121.61,121.61,121.6,121.61,439500001.0
2007-05-25 15:30:00,121.6,121.6,121.56,121.57,2063899999.0
2007-05-25 15:31:00,121.58,121.59,121.57,121.585,2063899999.0
2007-05-25 15:32:00,121.58,121.61,121.58,121.61,923299984.0
2007-05-25 15:33:00,121.6,121.6,121.59,121.59,923299984.0
2007-05-25 15:34:00,121.59,121.6,121.59,121.59,923299984.0
2007-05-25 15:35:00,121.59,121.59,121.575,121.59,1502300001.0
2007-05-25 15:36:00,121.6,121.6,121.59,121.59,1689900010.0
2007-05-25 15:37:00,121.6,121.61,121.59,121.59,1689900010.0
2007-05-25 15:38:00,121.59,121.59,121.57,121.57,1689900010.0
2007-05-25 15:39:00,121.56,121.59,121.56,121.58,1023600001.0
2007-05-25 15:40:00,121.59,121.59,121.58,121.585,1023600001.0
2007-05-25 15:41:00,121.585,121.59,121.575,121.575,1240899997.0
2007-05-25 15:42:00,121.58,121.59,121.58,121.58,555000003.0
2007-05-25 15:43:00,121.58,121.58,121.56,121.565,1415700006.0
2007-05-25 15:44:00,121.57,121.58,121.57,121.58,511600002.0
2007-05-25 15:45:00,121.58,121.59,121.58,121.58,511600002.0
2007-05-25 15:46:00,121.59,121.59,121.57,121.58,856500005.0
2007-05-25 15:47:00,121.58,121.59,121.58,121.58,856500005.0
2007-05-25 15:48:00,121.58,121.58,121.58,121.58,1149199991.0
2007-05-25 15:49:00,121.58,121.58,121.58,121.58,1082600003.0
2007-05-25 15:50:00,121.58,121.6,121.58,121.6,1779600012.0
2007-05-25 15:51:00,121.59,121.6,121.59,121.6,995200000.0
2007-05-25 15:52:00,121.59,121.6,121.59,121.6,995200000.0
2007-05-25 15:53:00,121.59,121.6,121.59,121.59,995200000.0
2007-05-25 15:54:00,121.59,121.59,121.59,121.59,995200000.0
2007-05-25 15:55:00,121.59,121.59,121.59,121.59,178400000.0
2007-05-25 15:56:00,121.59,121.59,121.585,121.59,1715700002.0
2007-05-25 15:57:00,121.59,121.61,121.585,121.61,1563700003.0
2007-05-25 15:58:00,121.6,121.62,121.59,121.59,1356099991.0
2007-05-25 15:59:00,121.6,121.6,121.54,121.56,1356099991.0
2007-05-25 16:00:00,121.55,121.59,121.51,121.59,1678700003.0
2007-05-25 16:01:00,121.58,121.61,121.56,121.58,1678700003.0
2007-05-25 16:02:00,121.58,121.59,121.565,121.58,1678700003.0
2007-05-25 16:03:00,121.58,121.58,121.55,121.57,2073000001.0
2007-05-25 16:04:00,121.57,121.6,121.56,121.6,1953300010.0
2007-05-25 16:05:00,121.61,121.63,121.59,121.59,1953300010.0
2007-05-25 16:06:00,121.58,121.59,121.55,121.56,1953300010.0
2007-05-25 16:07:00,121.57,121.59,121.54,121.54,1953300010.0
2007-05-25 16:08:00,121.55,121.55,121.51,121.53,1953300010.0
2007-05-25 16:09:00,121.52,121.54,121.52,121.54,1953300010.0
2007-05-25 16:10:00,121.555,121.58,121.54,121.58,1953300010.0
2007-05-25 16:11:00,121.56,121.59,121.56,121.58,859300004.0
2007-05-25 16:12:00,121.58,121.59,121.57,121.58,859300004.0
2007-05-25 16:13:00,121.58,121.6,121.58,121.59,2146399994.0
2007-05-25 16:14:00,121.59,121.59,121.58,121.58,1422999990.0
2007-05-25 16:15:00,121.58,121.59,121.575,121.585,1422999990.0
2007-05-25 16:16:00,121.61,121.62,121.59,121.61,789600000.0
2007-05-25 16:17:00,121.6,121.61,121.58,121.58,789600000.0
2007-05-25 16:18:00,121.57,121.58,121.55,121.56,789600000.0
2007-05-25 16:19:00,121.55,121.56,121.54,121.56,789600000.0
2007-05-25 16:20:00,121.56,121.57,121.555,121.56,789600000.0
2007-05-25 16:21:00,121.56,121.56,121.54,121.54,2063200012.0
2007-05-25 16:22:00,121.54,121.55,121.54,121.55,1047600016.0
2007-05-25 16:23:00,121.53,121.55,121.53,121.53,1527800003.0
2007-05-25 16:24:00,121.52,121.54,121.52,121.53,1527800003.0
2007-05-25 16:25:00,121.54,121.54,121.5,121.5,1527800003.0
2007-05-25 16:26:00,121.51,121.52,121.5,121.52,1527800003.0
2007-05-25 16:27:00,121.53,121.56,121.53,121.55,1527800003.0
2007-05-25 16:28:00,121.54,121.55,121.53,121.55,1527800003.0
2007-05-25 16:29:00,121.555,121.56,121.54,121.56,1527800003.0
2007-05-25 16:30:00,121.56,121.59,121.56,121.585,1074100004.0
2007-05-25 16:31:00,121.59,121.59,121.56,121.56,1367700012.0
2007-05-25 16:32:00,121.56,121.56,121.55,121.56,1367700012.0
2007-05-25 16:33:00,121.56,121.565,121.54,121.56,870899993.0
2007-05-25 16:34:00,121.555,121.56,121.55,121.555,1019099992.0
2007-05-25 16:35:00,121.555,121.555,121.55,121.555,1435799978.0
2007-05-25 16:36:00,121.555,121.57,121.555,121.56,1240099990.0
2007-05-25 16:37:00,121.57,121.59,121.56,121.585,1123500002.0
2007-05-25 16:38:00,121.585,121.59,121.58,121.58,193700003.0
2007-05-25 16:39:00,121.585,121.6,121.58,121.6,1170400015.0
2007-05-25 16:40:00,121.6,121.61,121.59,121.59,364000002.0
2007-05-25 16:41:00,121.59,121.59,121.585,121.59,364000002.0
2007-05-25 16:42:00,121.6,121.61,121.59,121.6,1556400003.0
2007-05-25 16:43:00,121.59,121.61,121.59,121.61,1556400003.0
2007-05-25 16:44:00,121.6,121.6,121.59,121.59,1556400003.0
2007-05-25 16:45:00,121.6,121.615,121.595,121.61,1556400003.0
2007-05-25 16:46:00,121.61,121.61,121.56,121.565,1708799996.0
2007-05-25 16:47:00,121.57,121.57,121.56,121.56,557799994.0
2007-05-25 16:48:00,121.56,121.58,121.56,121.575,557799994.0
2007-05-25 16:49:00,121.58,121.58,121.56,121.57,1494299993.0
2007-05-25 16:50:00,121.57,121.59,121.57,121.57,812500004.0
2007-05-25 16:51:00,121.56,121.56,121.56,121.56,812500004.0
2007-05-25 16:52:00,121.565,121.57,121.555,121.57,812500004.0
2007-05-25 16:53:00,121.56,121.59,121.56,121.58,1393699989.0
2007-05-25 16:54:00,121.585,121.6,121.58,121.6,1393699989.0
2007-05-25 16:55:00,121.6,121.63,121.6,121.63,2038300016.0
2007-05-25 16:56:00,121.63,121.63,121.615,121.625,1346100000.0
2007-05-25 16:57:00,121.62,121.63,121.61,121.62,1090300006.0
2007-05-25 16:58:00,121.61,121.62,121.61,121.61,1090300006.0
2007-05-25 16:59:00,121.62,121.63,121.61,121.62,1090300006.0
2007-05-25 17:00:00,121.63,121.66,121.63,121.65,1090300006.0
2007-05-25 17:01:00,121.64,121.65,121.64,121.64,1090300006.0
2007-05-25 17:02:00,121.65,121.68,121.64,121.67,1090300006.0
2007-05-25 17:03:00,121.66,121.68,121.66,121.67,1090300006.0
2007-05-25 17:04:00,121.69,121.72,121.68,121.72,1090300006.0
2007-05-25 17:05:00,121.71,121.71,121.7,121.7,1090300006.0
2007-05-25 17:06:00,121.69,121.7,121.67,121.67,1015900005.0
2007-05-25 17:07:00,121.66,121.67,121.65,121.67,1015900005.0
2007-05-25 17:08:00,121.66,121.67,121.65,121.66,1015900005.0
2007-05-25 17:09:00,121.67,121.67,121.65,121.67,1015900005.0
2007-05-25 17:10:00,121.66,121.67,121.66,121.67,1015900005.0
2007-05-25 17:11:00,121.66,121.67,121.66,121.67,1015900005.0
2007-05-25 17:12:00,121.67,121.68,121.66,121.67,1015900005.0
2007-05-25 17:13:00,121.66,121.69,121.66,121.68,1100199988.0
2007-05-25 17:15:00,121.69,121.69,121.68,121.69,1100199988.0
2007-05-25 17:16:00,121.68,121.68,121.68,121.68,634899989.0
2007-05-25 17:17:00,121.69,121.71,121.69,121.69,1980300013.0
2007-05-25 17:18:00,121.7,121.7,121.69,121.7,1980300013.0
2007-05-25 17:19:00,121.7,121.7,121.68,121.68,626699998.0
2007-05-25 17:20:00,121.67,121.69,121.67,121.69,626699998.0
2007-05-25 17:21:00,121.69,121.69,121.68,121.68,626699998.0
2007-05-25 17:22:00,121.67,121.68,121.67,121.67,1371600003.0
2007-05-25 17:23:00,121.68,121.68,121.67,121.67,1371600003.0
2007-05-25 17:24:00,121.68,121.69,121.68,121.68,1371600003.0
2007-05-25 17:25:00,121.68,121.69,121.68,121.69,1374600004.0
2007-05-25 17:26:00,121.69,121.69,121.67,121.69,1515500027.0
2007-05-25 17:27:00,121.69,121.69,121.68,121.68,485300000.0
2007-05-25 17:28:00,121.68,121.68,121.66,121.67,1852599990.0
2007-05-25 17:29:00,121.67,121.68,121.67,121.68,579000000.0
2007-05-25 17:30:00,121.68,121.7,121.67,121.7,1175700005.0
2007-05-25 17:31:00,121.7,121.7,121.675,121.685,1161100012.0
2007-05-25 17:32:00,121.685,121.69,121.675,121.69,651500012.0
2007-05-25 17:33:00,121.69,121.71,121.69,121.71,1802000008.0
2007-05-25 17:34:00,121.71,121.71,121.7,121.71,2134499994.0
2007-05-25 17:35:00,121.71,121.71,121.695,121.71,2134499994.0
2007-05-25 17:36:00,121.71,121.71,121.7,121.71,368399997.0
2007-05-25 17:37:00,121.71,121.72,121.7,121.705,946900007.0
2007-05-25 17:38:00,121.71,121.745,121.71,121.725,2071099991.0
2007-05-25 17:39:00,121.74,121.74,121.73,121.74,1560900026.0
2007-05-25 17:40:00,121.73,121.74,121.7,121.72,1560900026.0
2007-05-25 17:41:00,121.71,121.73,121.71,121.72,1560900026.0
2007-05-25 17:42:00,121.72,121.73,121.705,121.72,1560900026.0
2007-05-25 17:43:00,121.72,121.72,121.71,121.72,1783500006.0
2007-05-25 17:44:00,121.72,121.73,121.715,121.72,1818100055.0
2007-05-25 17:45:00,121.72,121.72,121.71,121.71,939000018.0
2007-05-25 17:46:00,121.71,121.72,121.71,121.72,1166000006.0
2007-05-25 17:47:00,121.72,121.72,121.72,121.72,70200001.0
2007-05-25 17:48:00,121.73,121.73,121.72,121.72,1896600032.0
2007-05-25 17:49:00,121.72,121.73,121.715,121.72,1896600032.0
2007-05-25 17:50:00,121.72,121.73,121.72,121.73,1807000026.0
2007-05-25 17:51:00,121.73,121.73,121.72,121.72,1129499998.0
2007-05-25 17:52:00,121.72,121.73,121.715,121.73,851700000.0
2007-05-25 17:53:00,121.73,121.73,121.71,121.72,1568300003.0
2007-05-25 17:54:00,121.72,121.73,121.715,121.72,747600009.0
2007-05-25 17:55:00,121.72,121.73,121.72,121.72,785500005.0
2007-05-25 17:56:00,121.72,121.72,121.71,121.72,1739499975.0
2007-05-25 17:57:00,121.72,121.72,121.715,121.72,71600000.0
2007-05-25 17:58:00,121.72,121.72,121.72,121.72,120000000.0
2007-05-25 17:59:00,121.72,121.73,121.72,121.73,925899994.0
2007-05-25 18:00:00,121.73,121.73,121.715,121.715,1343599982.0
2007-05-25 18:01:00,121.72,121.72,121.715,121.72,761600014.0
2007-05-25 18:02:00,121.72,121.72,121.715,121.715,1152000032.0
2007-05-25 18:03:00,121.72,121.72,121.715,121.72,92900000.0
2007-05-25 18:04:00,121.72,121.73,121.71,121.73,1413600001.0
2007-05-25 18:05:00,121.73,121.73,121.72,121.72,339800009.0
2007-05-25 18:06:00,121.71,121.72,121.71,121.72,1266099975.0
2007-05-25 18:07:00,121.73,121.73,121.71,121.72,1631600021.0
2007-05-25 18:08:00,121.72,121.73,121.72,121.73,1631600021.0
2007-05-25 18:09:00,121.73,121.73,121.73,121.73,20000000.0
2007-05-25 18:10:00,121.73,121.73,121.72,121.72,354299999.0
2007-05-25 18:11:00,121.72,121.72,121.705,121.71,1038799995.0
2007-05-25 18:12:00,121.72,121.72,121.71,121.71,1109400000.0
2007-05-25 18:13:00,121.72,121.72,121.71,121.71,1109400000.0
2007-05-25 18:14:00,121.7,121.71,121.7,121.71,734400011.0
2007-05-25 18:15:00,121.71,121.71,121.685,121.685,2145800011.0
2007-05-25 18:16:00,121.68,121.69,121.68,121.68,182699998.0
2007-05-25 18:17:00,121.69,121.7,121.68,121.69,182699998.0
2007-05-25 18:18:00,121.69,121.69,121.68,121.69,182699998.0
2007-05-25 18:19:00,121.69,121.7,121.69,121.7,113200000.0
2007-05-25 18:20:00,121.7,121.72,121.7,121.72,129600000.0
2007-05-25 18:21:00,121.72,121.72,121.695,121.7,1381700009.0
2007-05-25 18:22:00,121.71,121.72,121.7,121.72,483300000.0
2007-05-25 18:23:00,121.72,121.72,121.71,121.72,483300000.0
2007-05-25 18:24:00,121.71,121.72,121.705,121.72,1837399992.0
2007-05-25 18:25:00,121.72,121.72,121.71,121.71,107100000.0
2007-05-25 18:26:00,121.71,121.71,121.71,121.71,194000004.0
2007-05-25 18:27:00,121.71,121.71,121.7,121.71,558900005.0
2007-05-25 18:28:00,121.71,121.71,121.68,121.68,679899995.0
2007-05-25 18:29:00,121.68,121.69,121.675,121.675,1093799995.0
2007-05-25 18:30:00,121.68,121.68,121.67,121.68,1162300003.0
2007-05-25 18:31:00,121.68,121.68,121.68,121.68,463900004.0
2007-05-25 18:32:00,121.68,121.69,121.68,121.69,1397400021.0
2007-05-25 18:33:00,121.69,121.69,121.68,121.69,1486599982.0
2007-05-25 18:34:00,121.69,121.69,121.68,121.68,977799994.0
2007-05-25 18:35:00,121.69,121.69,121.68,121.69,1200000009.0
2007-05-25 18:36:00,121.69,121.69,121.69,121.69,1177200000.0
2007-05-25 18:37:00,121.7,121.7,121.7,121.7,985400005.0
2007-05-25 18:38:00,121.7,121.71,121.69,121.71,985400005.0
2007-05-25 18:39:00,121.71,121.71,121.71,121.71,406000010.0
2007-05-25 18:40:00,121.71,121.71,121.7,121.7,614699992.0
2007-05-25 18:41:00,121.7,121.71,121.7,121.7,1522199978.0
2007-05-25 18:42:00,121.7,121.7,121.69,121.7,1059500002.0
2007-05-25 18:43:00,121.7,121.71,121.69,121.71,1649100015.0
2007-05-25 18:44:00,121.71,121.72,121.7,121.705,1477800001.0
2007-05-25 18:45:00,121.71,121.71,121.71,121.71,207700006.0
2007-05-25 18:46:00,121.72,121.72,121.71,121.72,369200001.0
2007-05-25 18:47:00,121.72,121.72,121.7,121.72,1345999997.0
2007-05-25 18:48:00,121.72,121.72,121.72,121.72,12000000.0
2007-05-25 18:49:00,121.71,121.71,121.7,121.7,666699995.0
2007-05-25 18:50:00,121.7,121.71,121.7,121.71,666699995.0
2007-05-25 18:51:00,121.71,121.72,121.705,121.71,1963000006.0
2007-05-25 18:52:00,121.71,121.72,121.7,121.72,1330300012.0
2007-05-25 18:53:00,121.72,121.72,121.71,121.71,573900018.0
2007-05-25 18:54:00,121.71,121.72,121.71,121.72,1067400034.0
2007-05-25 18:55:00,121.72,121.735,121.72,121.73,1228799995.0
2007-05-25 18:56:00,121.73,121.735,121.72,121.72,1343399970.0
2007-05-25 18:57:00,121.72,121.725,121.72,121.72,239100000.0
2007-05-25 18:58:00,121.72,121.735,121.72,121.72,620700002.0
2007-05-25 18:59:00,121.72,121.72,121.71,121.71,1542499981.0
2007-05-25 19:00:00,121.71,121.72,121.705,121.71,1542499981.0
2007-05-25 19:01:00,121.705,121.72,121.705,121.72,616699989.0
2007-05-25 19:02:00,121.72,121.73,121.71,121.72,1478099992.0
2007-05-25 19:03:00,121.72,121.73,121.715,121.715,1332799987.0
2007-05-25 19:04:00,121.72,121.73,121.72,121.72,849599994.0
2007-05-25 19:05:00,121.72,121.735,121.72,121.72,673899995.0
2007-05-25 19:06:00,121.72,121.735,121.715,121.72,1915400032.0
2007-05-25 19:07:00,121.73,121.73,121.72,121.72,626199992.0
2007-05-25 19:08:00,121.72,121.72,121.72,121.72,29600000.0
2007-05-25 19:09:00,121.72,121.72,121.705,121.705,1285999988.0
2007-05-25 19:10:00,121.71,121.71,121.71,121.71,194999994.0
2007-05-25 19:11:00,121.71,121.72,121.71,121.71,1161599982.0
2007-05-25 19:12:00,121.71,121.71,121.71,121.71,20800000.0
2007-05-25 19:13:00,121.71,121.71,121.705,121.71,43200000.0
2007-05-25 19:14:00,121.71,121.72,121.71,121.72,180200004.0
2007-05-25 19:15:00,121.72,121.72,121.705,121.71,1225800004.0
2007-05-25 19:16:00,121.71,121.71,121.7,121.7,1558299984.0
2007-05-25 19:17:00,121.7,121.71,121.7,121.7,445400015.0
2007-05-25 19:18:00,121.7,121.71,121.7,121.7,587899992.0
2007-05-25 19:19:00,121.69,121.71,121.69,121.7,598699995.0
2007-05-25 19:20:00,121.7,121.71,121.7,121.71,596200008.0
2007-05-25 19:21:00,121.705,121.72,121.705,121.71,513399995.0
2007-05-25 19:22:00,121.71,121.71,121.695,121.695,659299989.0
2007-05-25 19:23:00,121.695,121.71,121.695,121.7,1536500010.0
2007-05-25 19:24:00,121.7,121.71,121.7,121.71,1288600007.0
2007-05-25 19:25:00,121.71,121.71,121.71,121.71,65300002.0
2007-05-25 19:27:00,121.71,121.72,121.7,121.7,1285500010.0
2007-05-25 19:28:00,121.71,121.71,121.71,121.71,20800000.0
2007-05-25 19:29:00,121.71,121.71,121.71,121.71,5600000.0
2007-05-25 19:30:00,121.71,121.71,121.7,121.71,1179399998.0
2007-05-25 19:31:00,121.71,121.71,121.705,121.71,207000003.0
2007-05-25 19:32:00,121.71,121.71,121.71,121.71,455400020.0
2007-05-25 19:33:00,121.71,121.72,121.71,121.71,991000031.0
2007-05-25 19:34:00,121.72,121.73,121.72,121.73,648700006.0
2007-05-25 19:35:00,121.73,121.73,121.71,121.72,988600012.0
2007-05-25 19:36:00,121.72,121.72,121.71,121.72,643899994.0
2007-05-25 19:37:00,121.72,121.72,121.72,121.72,24000000.0
2007-05-25 19:38:00,121.72,121.72,121.72,121.72,39900000.0
2007-05-25 19:39:00,121.72,121.72,121.71,121.71,538400006.0
2007-05-25 19:40:00,121.71,121.71,121.71,121.71,80500001.0
2007-05-25 19:41:00,121.71,121.71,121.71,121.71,123600000.0
2007-05-25 19:42:00,121.71,121.71,121.71,121.71,275200010.0
2007-05-25 19:43:00,121.71,121.71,121.71,121.71,339100018.0
2007-05-25 19:44:00,121.71,121.71,121.71,121.71,199400002.0
2007-05-25 19:45:00,121.71,121.72,121.71,121.71,472200012.0
2007-05-25 19:46:00,121.71,121.71,121.71,121.71,654400006.0
2007-05-25 19:47:00,121.71,121.71,121.7,121.7,802800006.0
2007-05-25 19:48:00,121.7,121.71,121.69,121.7,1508299990.0
2007-05-25 19:49:00,121.7,121.71,121.7,121.71,440400002.0
2007-05-25 19:50:00,121.71,121.71,121.71,121.71,477100010.0
2007-05-25 19:51:00,121.71,121.72,121.71,121.71,458599989.0
2007-05-25 19:53:00,121.71,121.71,121.7,121.7,423600008.0
2007-05-25 19:54:00,121.7,121.72,121.69,121.7,2128300010.0
2007-05-25 19:55:00,121.7,121.71,121.7,121.7,321800012.0
2007-05-25 19:56:00,121.69,121.7,121.69,121.69,1450799993.0
2007-05-25 19:57:00,121.69,121.69,121.685,121.69,1450799993.0
2007-05-25 19:58:00,121.69,121.69,121.68,121.69,163500000.0
2007-05-25 19:59:00,121.69,121.69,121.675,121.68,1922099995.0
2007-05-25 20:00:00,121.68,121.68,121.68,121.68,320800000.0
2007-05-25 20:01:00,121.68,121.68,121.67,121.67,333700001.0
2007-05-25 20:02:00,121.67,121.68,121.66,121.68,1549600011.0
2007-05-25 20:03:00,121.68,121.68,121.675,121.675,122000000.0
2007-05-25 20:04:00,121.68,121.68,121.675,121.68,1532300010.0
2007-05-25 20:05:00,121.68,121.69,121.68,121.69,828900010.0
2007-05-25 20:06:00,121.69,121.69,121.69,121.69,412200009.0
2007-05-25 20:07:00,121.69,121.7,121.68,121.69,909400010.0
2007-05-25 20:08:00,121.685,121.71,121.685,121.71,642300001.0
2007-05-25 20:09:00,121.71,121.72,121.71,121.71,157300000.0
2007-05-25 20:10:00,121.71,121.72,121.705,121.72,1062300009.0
2007-05-25 20:11:00,121.72,121.72,121.72,121.72,4000000.0
2007-05-25 20:13:00,121.72,121.72,121.72,121.72,17000000.0
2007-05-25 20:14:00,121.72,121.72,121.72,121.72,4000000.0
2007-05-25 20:15:00,121.71,121.71,121.71,121.71,601600000.0
2007-05-25 20:16:00,121.71,121.71,121.7,121.7,704199997.0
2007-05-25 20:17:00,121.71,121.71,121.71,121.71,14700000.0
2007-05-25 20:18:00,121.71,121.71,121.71,121.71,37800000.0
2007-05-25 20:19:00,121.71,121.71,121.71,121.71,28000000.0
2007-05-25 20:20:00,121.71,121.71,121.71,121.71,52000000.0
2007-05-25 20:21:00,121.71,121.72,121.71,121.71,179199995.0
2007-05-25 20:22:00,121.71,121.71,121.71,121.71,72000000.0
2007-05-25 20:24:00,121.71,121.71,121.71,121.71,35900002.0
2007-05-25 20:25:00,121.71,121.71,121.71,121.71,252699998.0
2007-05-25 20:27:00,121.71,121.71,121.71,121.71,86099999.0
2007-05-25 20:29:00,121.71,121.71,121.71,121.71,199400002.0
2007-05-25 20:32:00,121.71,121.72,121.71,121.71,372000008.0
2007-05-25 20:35:00,121.71,121.72,121.71,121.72,653900008.0
2007-05-25 20:36:00,121.71,121.72,121.71,121.72,361600007.0
2007-05-25 20:37:00,121.725,121.725,121.725,121.725,2400000.0
2007-05-25 20:39:00,121.72,121.725,121.72,121.72,304000000.0
2007-05-25 20:40:00,121.72,121.72,121.71,121.71,126100001.0
2007-05-25 20:43:00,121.72,121.72,121.72,121.72,10000000.0
2007-05-25 20:44:00,121.71,121.725,121.71,121.725,168400000.0
2007-05-25 20:45:00,121.72,121.72,121.72,121.72,2800000.0
2007-05-25 20:46:00,121.725,121.725,121.72,121.72,64800000.0
2007-05-25 20:47:00,121.71,121.71,121.71,121.71,53000000.0
2007-05-25 20:48:00,121.72,121.72,121.72,121.72,8800000.0
2007-05-25 20:49:00,121.72,121.72,121.71,121.71,68099998.0
2007-05-25 20:50:00,121.73,121.73,121.72,121.73,404199998.0
2007-05-25 20:51:00,121.73,121.73,121.73,121.73,16000000.0
2007-05-25 20:52:00,121.73,121.73,121.72,121.72,537500005.0
2007-05-25 20:53:00,121.73,121.73,121.705,121.72,537500005.0
2007-05-25 20:54:00,121.72,121.725,121.71,121.725,126400000.0
2007-05-25 20:55:00,121.725,121.73,121.725,121.73,5600000.0
2007-05-25 20:56:00,121.725,121.725,121.725,121.725,6400000.0
2007-05-25 20:57:00,121.725,121.725,121.72,121.72,887500002.0
2007-05-25 20:58:00,121.72,121.72,121.715,121.715,1023299994.0
2007-05-25 20:59:00,121.72,121.725,121.715,121.725,1361599991.0
2007-05-25 21:00:00,121.725,121.73,121.725,121.73,33900000.0
2007-05-25 21:01:00,121.73,121.73,121.725,121.73,36800000.0
2007-05-25 21:02:00,121.725,121.73,121.725,121.725,110800000.0
2007-05-25 21:03:00,121.73,121.73,121.72,121.72,79799998.0
2007-05-25 21:04:00,121.73,121.74,121.725,121.725,977600005.0
2007-05-25 21:05:00,121.74,121.75,121.73,121.73,1673799998.0
2007-05-25 21:06:00,121.74,121.75,121.73,121.74,1673799998.0
2007-05-25 21:07:00,121.73,121.75,121.73,121.75,1673799998.0
2007-05-25 21:08:00,121.74,121.75,121.74,121.74,1673799998.0
2007-05-25 21:09:00,121.76,121.76,121.74,121.75,858900014.0
2007-05-25 21:10:00,121.74,121.74,121.73,121.73,858900014.0
2007-05-25 21:11:00,121.73,121.74,121.73,121.74,1248799995.0
2007-05-25 21:12:00,121.74,121.74,121.72,121.72,776300006.0
2007-05-25 21:13:00,121.73,121.74,121.73,121.74,27400000.0
2007-05-25 21:14:00,121.74,121.74,121.73,121.73,401999998.0
2007-05-25 21:15:00,121.73,121.75,121.73,121.74,249599998.0
2007-05-25 21:16:00,121.74,121.74,121.74,121.74,112300000.0
2007-05-25 21:17:00,121.74,121.74,121.74,121.74,1564999998.0
2007-05-25 21:18:00,121.74,121.75,121.74,121.74,1547800006.0
2007-05-25 21:19:00,121.74,121.75,121.73,121.74,1101099993.0
2007-05-25 21:20:00,121.73,121.74,121.73,121.73,710700003.0
2007-05-25 21:21:00,121.74,121.74,121.74,121.74,55200001.0
2007-05-25 21:22:00,121.74,121.74,121.74,121.74,1262600013.0
2007-05-25 21:23:00,121.74,121.74,121.73,121.74,1038900017.0
2007-05-25 21:24:00,121.74,121.74,121.73,121.74,1699800012.0
2007-05-25 21:25:00,121.74,121.75,121.74,121.75,1165799999.0
2007-05-25 21:26:00,121.735,121.74,121.73,121.73,1165799999.0
2007-05-25 21:27:00,121.73,121.73,121.72,121.72,1304799994.0
2007-05-25 21:28:00,121.73,121.73,121.72,121.72,1236000008.0
2007-05-25 21:29:00,121.72,121.72,121.72,121.72,544800008.0
2007-05-25 21:30:00,121.72,121.72,121.72,121.72,1101000009.0
2007-05-25 21:31:00,121.72,121.72,121.71,121.72,473099989.0
2007-05-25 21:32:00,121.72,121.72,121.71,121.71,1002000004.0
2007-05-25 21:33:00,121.72,121.72,121.72,121.72,953600006.0
2007-05-25 21:34:00,121.72,121.725,121.71,121.72,1320899997.0
2007-05-25 21:35:00,121.72,121.72,121.72,121.72,760400007.0
2007-05-25 21:36:00,121.72,121.74,121.72,121.72,1161600016.0
2007-05-25 21:37:00,121.72,121.73,121.72,121.73,350900006.0
2007-05-25 21:38:00,121.73,121.73,121.71,121.72,1377100007.0
2007-05-25 21:39:00,121.72,121.72,121.72,121.72,51200001.0
2007-05-25 21:40:00,121.72,121.73,121.71,121.73,929399998.0
2007-05-25 21:41:00,121.73,121.73,121.73,121.73,45000000.0
2007-05-25 21:42:00,121.73,121.73,121.72,121.73,271999997.0
2007-05-25 21:43:00,121.73,121.73,121.73,121.73,772299994.0
2007-05-25 21:44:00,121.73,121.74,121.73,121.74,665400002.0
2007-05-25 21:45:00,121.74,121.76,121.74,121.76,581000000.0
2007-05-25 21:46:00,121.75,121.75,121.745,121.745,581000000.0
2007-05-25 21:47:00,121.75,121.75,121.74,121.74,1589300007.0
2007-05-25 21:48:00,121.74,121.75,121.74,121.74,712699995.0
2007-05-25 21:49:00,121.75,121.75,121.74,121.74,896700000.0
2007-05-25 21:50:00,121.74,121.74,121.735,121.74,155299998.0
2007-05-25 21:51:00,121.74,121.74,121.73,121.73,484699995.0
2007-05-25 21:52:00,121.73,121.73,121.72,121.73,635399993.0
2007-05-25 21:53:00,121.73,121.73,121.73,121.73,1042799989.0
2007-05-25 21:54:00,121.73,121.73,121.73,121.73,834099988.0
2007-05-25 21:55:00,121.73,121.73,121.72,121.73,1782899989.0
2007-05-25 21:56:00,121.73,121.73,121.73,121.73,443399995.0
2007-05-25 21:57:00,121.73,121.73,121.72,121.73,389700003.0
2007-05-25 21:58:00,121.72,121.72,121.71,121.72,400599999.0
2007-05-25 21:59:00,121.72,121.72,121.72,121.72,1355799999.0
2007-05-25 22:00:00,121.72,121.72,121.71,121.715,1686699991.0
2007-05-25 22:01:00,121.715,121.72,121.715,121.72,187600000.0
2007-05-25 22:02:00,121.72,121.72,121.69,121.7,598900003.0
2007-05-25 22:03:00,121.72,121.72,121.7,121.71,1184599983.0
2007-05-25 22:04:00,121.7,121.71,121.69,121.7,1184599983.0
2007-05-25 22:05:00,121.7,121.71,121.69,121.7,669600002.0
2007-05-25 22:06:00,121.7,121.71,121.68,121.69,752900009.0
2007-05-25 22:07:00,121.69,121.71,121.69,121.71,756400005.0
2007-05-25 22:08:00,121.71,121.72,121.71,121.71,769199998.0
2007-05-25 22:09:00,121.73,121.74,121.7,121.74,1188200002.0
2007-05-25 22:10:00,121.74,121.74,121.73,121.73,1452199998.0
2007-05-25 22:11:00,121.73,121.73,121.72,121.73,625199988.0
2007-05-25 22:12:00,121.73,121.73,121.73,121.73,752700001.0
2007-05-25 22:13:00,121.73,121.73,121.72,121.72,492499990.0
2007-05-25 22:14:00,121.73,121.73,121.72,121.73,619199996.0
2007-05-25 22:15:00,121.73,121.73,121.72,121.72,292299999.0
2007-05-25 22:16:00,121.73,121.73,121.73,121.73,1170999985.0
2007-05-25 22:17:00,121.72,121.72,121.72,121.72,994699983.0
2007-05-25 22:18:00,121.72,121.73,121.72,121.72,373400000.0
2007-05-25 22:19:00,121.72,121.73,121.72,121.73,190900000.0
2007-05-25 22:20:00,121.74,121.74,121.73,121.73,2360000.0
2007-05-25 22:21:00,121.72,121.72,121.72,121.72,146099998.0
2007-05-25 22:22:00,121.72,121.72,121.72,121.72,96599998.0
2007-05-25 22:24:00,121.74,121.78,121.74,121.76,1186300006.0
2007-05-25 22:25:00,121.74,121.82,121.74,121.77,1186300006.0
2007-05-25 22:26:00,121.77,121.83,121.75,121.83,1936400010.0
2007-05-25 22:27:00,121.83,121.86,121.83,121.86,1407500020.0
2007-05-25 22:28:00,121.85,121.85,121.82,121.85,1991900003.0
2007-05-25 22:29:00,121.82,121.87,121.82,121.87,1991900003.0
2007-05-25 22:30:00,121.86,121.86,121.84,121.84,1991900003.0
2007-05-25 22:31:00,121.83,121.83,121.81,121.81,1991900003.0
2007-05-25 22:32:00,121.81,121.83,121.8,121.82,1991900003.0
2007-05-25 22:33:00,121.81,121.82,121.8,121.81,404200002.0
2007-05-25 22:34:00,121.81,121.81,121.79,121.79,1610499989.0
2007-05-25 22:35:00,121.8,121.8,121.8,121.8,115600001.0
2007-05-25 22:36:00,121.8,121.8,121.8,121.8,425999992.0
2007-05-25 22:37:00,121.8,121.8,121.79,121.8,409400001.0
2007-05-25 22:38:00,121.8,121.8,121.8,121.8,102000000.0
2007-05-25 22:39:00,121.8,121.8,121.8,121.8,347299996.0
2007-05-25 22:40:00,121.8,121.8,121.78,121.78,418600001.0
2007-05-25 22:41:00,121.78,121.79,121.78,121.79,398600007.0
2007-05-25 22:42:00,121.78,121.79,121.78,121.79,250400002.0
2007-05-25 22:43:00,121.79,121.79,121.78,121.78,214700004.0
2007-05-25 22:44:00,121.78,121.79,121.78,121.79,43999998.0
2007-05-25 22:45:00,121.79,121.79,121.74,121.74,590199994.0
2007-05-25 22:46:00,121.74,121.76,121.73,121.76,1733200000.0
2007-05-25 22:47:00,121.76,121.77,121.735,121.75,1371299992.0
2007-05-25 22:48:00,121.75,121.75,121.75,121.75,91999996.0
2007-05-25 22:49:00,121.76,121.76,121.75,121.75,754900009.0
2007-05-25 22:50:00,121.76,121.76,121.74,121.75,196199997.0
2007-05-25 22:51:00,121.74,121.75,121.74,121.75,196199997.0
2007-05-25 22:52:00,121.75,121.75,121.75,121.75,38600000.0
2007-05-25 22:53:00,121.75,121.76,121.74,121.76,466100013.0
2007-05-25 22:54:00,121.76,121.76,121.76,121.76,26400000.0
2007-05-25 22:55:00,121.76,121.76,121.75,121.76,254599997.0
2007-05-25 22:56:00,121.76,121.77,121.75,121.77,306800000.0
2007-05-25 22:57:00,121.77,121.77,121.76,121.76,300500006.0
2007-05-25 22:58:00,121.77,121.77,121.76,121.77,171900002.0
2007-05-25 22:59:00,121.77,121.77,121.77,121.77,84000000.0
2007-05-27 23:15:00,121.7,121.7,121.7,121.7,19900000.0
2007-05-27 23:20:00,121.7,121.71,121.7,121.71,43600000.0
2007-05-27 23:21:00,121.71,121.71,121.7,121.71,50500000.0
2007-05-27 23:22:00,121.71,121.71,121.71,121.71,800000.0
2007-05-27 23:23:00,121.71,121.71,121.71,121.71,2400000.0
2007-05-27 23:25:00,121.7,121.7,121.69,121.69,24900000.0
2007-05-27 23:26:00,121.7,121.7,121.7,121.7,500000.0
2007-05-27 23:28:00,121.7,121.7,121.7,121.7,14800000.0
2007-05-27 23:34:00,121.7,121.7,121.7,121.7,1000000.0
2007-05-27 23:39:00,121.7,121.7,121.7,121.7,4900000.0
2007-05-27 23:40:00,121.7,121.7,121.7,121.7,8600000.0
2007-05-27 23:42:00,121.7,121.71,121.7,121.705,128699996.0
2007-05-27 23:43:00,121.705,121.72,121.7,121.71,157200001.0
2007-05-27 23:44:00,121.72,121.73,121.72,121.73,28000000.0
2007-05-27 23:45:00,121.73,121.75,121.725,121.745,303399995.0
2007-05-27 23:46:00,121.745,121.75,121.73,121.74,145600000.0
2007-05-27 23:47:00,121.74,121.74,121.74,121.74,39700000.0
2007-05-27 23:48:00,121.74,121.75,121.74,121.75,36400000.0
2007-05-27 23:49:00,121.75,121.78,121.75,121.78,403699996.0
2007-05-27 23:50:00,121.78,121.78,121.77,121.78,313800002.0
2007-05-27 23:51:00,121.78,121.78,121.74,121.76,902999993.0
2007-05-27 23:52:00,121.745,121.75,121.745,121.745,124100000.0
2007-05-27 23:53:00,121.75,121.75,121.74,121.75,93300004.0
2007-05-27 23:54:00,121.75,121.75,121.75,121.75,15800000.0
2007-05-27 23:55:00,121.75,121.75,121.74,121.74,29500000.0
2007-05-27 23:56:00,121.74,121.74,121.73,121.73,186900002.0
2007-05-27 23:57:00,121.73,121.73,121.7,121.71,214700003.0
2007-05-27 23:58:00,121.71,121.71,121.71,121.71,24000000.0
2007-05-27 23:59:00,121.71,121.72,121.7,121.71,173200000.0
2007-05-28 00:00:00,121.71,121.71,121.7,121.71,81600000.0
2007-05-28 00:01:00,121.71,121.71,121.7,121.7,89600000.0
2007-05-28 00:02:00,121.7,121.71,121.69,121.71,206699998.0
2007-05-28 00:03:00,121.71,121.71,121.71,121.71,19200000.0
2007-05-28 00:04:00,121.71,121.72,121.71,121.71,104800000.0
2007-05-28 00:05:00,121.71,121.71,121.71,121.71,9600000.0
2007-05-28 00:06:00,121.71,121.73,121.71,121.73,119200000.0
2007-05-28 00:07:00,121.73,121.75,121.72,121.75,379599997.0
2007-05-28 00:08:00,121.75,121.75,121.75,121.75,15200000.0
2007-05-28 00:09:00,121.75,121.76,121.72,121.74,329799998.0
2007-05-28 00:10:00,121.74,121.74,121.72,121.74,524700002.0
2007-05-28 00:11:00,121.74,121.74,121.71,121.725,587299999.0
2007-05-28 00:12:00,121.73,121.73,121.73,121.73,176100000.0
2007-05-28 00:13:00,121.73,121.73,121.73,121.73,32000000.0
2007-05-28 00:14:00,121.74,121.75,121.73,121.74,795999998.0
2007-05-28 00:15:00,121.74,121.75,121.735,121.74,231699998.0
2007-05-28 00:16:00,121.75,121.75,121.74,121.74,60800000.0
2007-05-28 00:17:00,121.74,121.74,121.74,121.74,29600000.0
2007-05-28 00:18:00,121.74,121.74,121.74,121.74,44000000.0
2007-05-28 00:19:00,121.74,121.75,121.73,121.73,462600000.0
2007-05-28 00:20:00,121.74,121.74,121.73,121.73,242900000.0
2007-05-28 00:21:00,121.73,121.73,121.73,121.73,79800004.0
2007-05-28 00:22:00,121.73,121.73,121.72,121.73,550200009.0
2007-05-28 00:23:00,121.73,121.74,121.73,121.74,277900003.0
2007-05-28 00:24:00,121.74,121.74,121.73,121.74,617199984.0
2007-05-28 00:25:00,121.74,121.74,121.72,121.73,785499989.0
2007-05-28 00:26:00,121.73,121.74,121.73,121.74,550800004.0
2007-05-28 00:27:00,121.74,121.74,121.73,121.74,267599998.0
2007-05-28 00:28:00,121.74,121.74,121.73,121.73,779400028.0
2007-05-28 00:29:00,121.73,121.74,121.72,121.72,665100002.0
2007-05-28 00:30:00,121.72,121.72,121.72,121.72,196000000.0
2007-05-28 00:31:00,121.73,121.73,121.73,121.73,55200000.0
2007-05-28 00:32:00,121.73,121.73,121.73,121.73,8800000.0
2007-05-28 00:34:00,121.73,121.74,121.73,121.73,676400001.0
2007-05-28 00:35:00,121.73,121.73,121.72,121.73,615999998.0
2007-05-28 00:36:00,121.73,121.73,121.73,121.73,182700000.0
2007-05-28 00:37:00,121.73,121.74,121.73,121.74,142200000.0
2007-05-28 00:38:00,121.74,121.74,121.74,121.74,48100000.0
2007-05-28 00:39:00,121.74,121.74,121.74,121.74,38400000.0
2007-05-28 00:40:00,121.74,121.75,121.74,121.75,102600000.0
2007-05-28 00:41:00,121.75,121.75,121.725,121.73,334000004.0
2007-05-28 00:42:00,121.73,121.73,121.73,121.73,92399996.0
2007-05-28 00:43:00,121.73,121.73,121.73,121.73,110600000.0
2007-05-28 00:44:00,121.73,121.75,121.73,121.75,483199988.0
2007-05-28 00:45:00,121.75,121.75,121.73,121.73,240000000.0
2007-05-28 00:46:00,121.74,121.74,121.73,121.735,161799999.0
2007-05-28 00:47:00,121.74,121.75,121.735,121.735,224300006.0
2007-05-28 00:48:00,121.74,121.77,121.735,121.77,267600004.0
2007-05-28 00:49:00,121.77,121.77,121.75,121.76,365400002.0
2007-05-28 00:50:00,121.76,121.76,121.76,121.76,78100000.0
2007-05-28 00:51:00,121.76,121.77,121.75,121.77,498600001.0
2007-05-28 00:52:00,121.77,121.77,121.76,121.76,539400002.0
2007-05-28 00:53:00,121.76,121.76,121.745,121.76,439300002.0
2007-05-28 00:54:00,121.76,121.76,121.75,121.76,157099998.0
2007-05-28 00:55:00,121.76,121.76,121.75,121.75,178100000.0
2007-05-28 00:56:00,121.75,121.76,121.75,121.75,197299999.0
2007-05-28 00:57:00,121.75,121.76,121.75,121.75,180000002.0
2007-05-28 00:58:00,121.76,121.76,121.74,121.76,162500000.0
2007-05-28 00:59:00,121.76,121.76,121.75,121.75,120000000.0
2007-05-28 01:00:00,121.75,121.75,121.75,121.75,192000000.0
2007-05-28 01:01:00,121.75,121.76,121.745,121.75,550500008.0
2007-05-28 01:02:00,121.745,121.76,121.745,121.76,633899991.0
2007-05-28 01:03:00,121.76,121.77,121.76,121.76,798799995.0
2007-05-28 01:04:00,121.76,121.77,121.76,121.77,249300001.0
2007-05-28 01:05:00,121.76,121.78,121.76,121.77,514500009.0
2007-05-28 01:06:00,121.77,121.77,121.77,121.77,161400002.0
2007-05-28 01:07:00,121.77,121.77,121.76,121.76,431700000.0
2007-05-28 01:08:00,121.77,121.78,121.76,121.77,372500001.0
2007-05-28 01:09:00,121.77,121.77,121.76,121.76,566100000.0
2007-05-28 01:10:00,121.76,121.76,121.755,121.76,261400000.0
2007-05-28 01:11:00,121.76,121.77,121.75,121.76,597800007.0
2007-05-28 01:12:00,121.76,121.77,121.75,121.755,410199998.0
2007-05-28 01:13:00,121.755,121.77,121.755,121.77,385799998.0
2007-05-28 01:14:00,121.77,121.77,121.77,121.77,45000000.0
2007-05-28 01:15:00,121.77,121.77,121.76,121.76,115499994.0
2007-05-28 01:16:00,121.76,121.77,121.76,121.76,145499992.0
2007-05-28 01:17:00,121.76,121.77,121.755,121.76,280999997.0
2007-05-28 01:18:00,121.76,121.76,121.75,121.75,91400000.0
2007-05-28 01:19:00,121.75,121.76,121.75,121.76,500599999.0
2007-05-28 01:20:00,121.76,121.76,121.75,121.76,289399995.0
2007-05-28 01:21:00,121.76,121.76,121.75,121.76,128399999.0
2007-05-28 01:22:00,121.76,121.76,121.755,121.755,108000000.0
2007-05-28 01:23:00,121.76,121.76,121.755,121.76,113700000.0
2007-05-28 01:24:00,121.755,121.76,121.75,121.76,311099996.0
2007-05-28 01:25:00,121.76,121.77,121.75,121.76,643099996.0
2007-05-28 01:26:00,121.76,121.76,121.75,121.75,239499999.0
2007-05-28 01:27:00,121.75,121.76,121.745,121.76,260700001.0
2007-05-28 01:28:00,121.76,121.76,121.76,121.76,49600000.0
2007-05-28 01:29:00,121.76,121.76,121.755,121.76,132500000.0
2007-05-28 01:30:00,121.76,121.77,121.76,121.77,138400002.0
2007-05-28 01:31:00,121.77,121.78,121.765,121.77,299600001.0
2007-05-28 01:32:00,121.78,121.78,121.77,121.77,650000003.0
2007-05-28 01:33:00,121.77,121.77,121.765,121.77,224400000.0
2007-05-28 01:34:00,121.77,121.77,121.77,121.77,82800000.0
2007-05-28 01:35:00,121.77,121.77,121.765,121.77,28000000.0
2007-05-28 01:36:00,121.77,121.77,121.77,121.77,29300000.0
2007-05-28 01:37:00,121.77,121.81,121.77,121.8,872099996.0
2007-05-28 01:38:00,121.805,121.81,121.785,121.79,492100001.0
2007-05-28 01:39:00,121.79,121.8,121.79,121.79,395799998.0
2007-05-28 01:40:00,121.79,121.8,121.785,121.8,145800000.0
2007-05-28 01:41:00,121.8,121.81,121.8,121.8,405799999.0
2007-05-28 01:42:00,121.795,121.81,121.795,121.8,395299999.0
2007-05-28 01:43:00,121.8,121.81,121.795,121.805,190599998.0
2007-05-28 01:44:00,121.805,121.805,121.795,121.8,47200000.0
2007-05-28 01:45:00,121.8,121.8,121.795,121.8,26300000.0
2007-05-28 01:46:00,121.8,121.81,121.795,121.8,278100001.0
2007-05-28 01:47:00,121.8,121.8,121.8,121.8,150800000.0
2007-05-28 01:48:00,121.8,121.8,121.795,121.795,53500000.0
2007-05-28 01:49:00,121.8,121.8,121.8,121.8,29500000.0
2007-05-28 01:50:00,121.8,121.8,121.795,121.8,32800000.0
2007-05-28 01:51:00,121.8,121.8,121.78,121.79,186800000.0
2007-05-28 01:52:00,121.785,121.79,121.785,121.79,153300000.0
2007-05-28 01:53:00,121.79,121.8,121.79,121.79,167699999.0
2007-05-28 01:54:00,121.785,121.79,121.785,121.79,206200000.0
2007-05-28 01:55:00,121.785,121.8,121.77,121.78,256800000.0
2007-05-28 01:56:00,121.78,121.78,121.765,121.77,280200001.0
2007-05-28 01:57:00,121.77,121.78,121.765,121.765,276999999.0
2007-05-28 01:58:00,121.765,121.77,121.755,121.77,309500000.0
2007-05-28 01:59:00,121.77,121.78,121.77,121.78,206300000.0
2007-05-28 02:00:00,121.78,121.79,121.765,121.78,706900001.0
2007-05-28 02:01:00,121.78,121.79,121.77,121.77,469999999.0
2007-05-28 02:02:00,121.77,121.77,121.76,121.765,428899997.0
2007-05-28 02:03:00,121.765,121.77,121.765,121.77,150600000.0
2007-05-28 02:04:00,121.77,121.77,121.75,121.76,1442299992.0
2007-05-28 02:05:00,121.76,121.77,121.75,121.76,936799999.0
2007-05-28 02:06:00,121.76,121.77,121.76,121.765,158700001.0
2007-05-28 02:07:00,121.77,121.77,121.76,121.76,569699992.0
2007-05-28 02:08:00,121.76,121.77,121.755,121.77,861099989.0
2007-05-28 02:09:00,121.77,121.77,121.76,121.77,454599992.0
2007-05-28 02:10:00,121.77,121.77,121.75,121.75,1551100018.0
2007-05-28 02:11:00,121.75,121.76,121.75,121.76,881000017.0
2007-05-28 02:12:00,121.76,121.76,121.75,121.75,1468599974.0
2007-05-28 02:13:00,121.75,121.76,121.75,121.75,953799991.0
2007-05-28 02:14:00,121.75,121.75,121.74,121.74,1368500010.0
2007-05-28 02:15:00,121.74,121.74,121.725,121.73,1934100028.0
2007-05-28 02:16:00,121.73,121.73,121.72,121.725,1128499990.0
2007-05-28 02:17:00,121.725,121.75,121.725,121.74,1949000007.0
2007-05-28 02:18:00,121.74,121.74,121.73,121.74,635600004.0
2007-05-28 02:19:00,121.74,121.74,121.73,121.73,622300001.0
2007-05-28 02:20:00,121.73,121.73,121.73,121.73,237299993.0
2007-05-28 02:21:00,121.73,121.74,121.725,121.74,729899996.0
2007-05-28 02:22:00,121.74,121.74,121.725,121.73,1034600007.0
2007-05-28 02:23:00,121.73,121.74,121.73,121.74,979800020.0
2007-05-28 02:24:00,121.74,121.74,121.73,121.73,465299993.0
2007-05-28 02:25:00,121.73,121.74,121.73,121.74,336800011.0
2007-05-28 02:26:00,121.73,121.74,121.73,121.74,648500003.0
2007-05-28 02:27:00,121.74,121.74,121.73,121.73,524900010.0
2007-05-28 02:28:00,121.73,121.74,121.72,121.72,825400005.0
2007-05-28 02:29:00,121.72,121.72,121.71,121.72,435299997.0
2007-05-28 02:30:00,121.71,121.72,121.71,121.72,473699995.0
2007-05-28 02:31:00,121.72,121.72,121.72,121.72,275899998.0
2007-05-28 02:32:00,121.72,121.72,121.71,121.71,368499996.0
2007-05-28 02:33:00,121.71,121.72,121.71,121.715,478699998.0
2007-05-28 02:34:00,121.715,121.72,121.715,121.72,194799998.0
2007-05-28 02:35:00,121.72,121.72,121.72,121.72,285500007.0
2007-05-28 02:36:00,121.72,121.72,121.715,121.715,245900002.0
2007-05-28 02:37:00,121.715,121.72,121.715,121.72,214499998.0
2007-05-28 02:38:00,121.72,121.72,121.72,121.72,75900000.0
2007-05-28 02:39:00,121.72,121.72,121.715,121.715,89600000.0
2007-05-28 02:40:00,121.715,121.72,121.715,121.72,55900000.0
2007-05-28 02:41:00,121.72,121.72,121.72,121.72,24000000.0
2007-05-28 02:42:00,121.71,121.71,121.7,121.7,1261300001.0
2007-05-28 02:43:00,121.7,121.7,121.695,121.7,383400000.0
2007-05-28 02:44:00,121.7,121.71,121.7,121.71,1121399996.0
2007-05-28 02:45:00,121.71,121.71,121.695,121.71,1404699998.0
2007-05-28 02:46:00,121.71,121.71,121.685,121.69,797649996.0
2007-05-28 02:47:00,121.69,121.7,121.68,121.69,2114899980.0
2007-05-28 02:48:00,121.69,121.69,121.67,121.67,1624800008.0
2007-05-28 02:49:00,121.66,121.67,121.66,121.66,1212499984.0
2007-05-28 02:50:00,121.67,121.67,121.66,121.67,1212499984.0
2007-05-28 02:51:00,121.67,121.68,121.67,121.68,1212499984.0
2007-05-28 02:52:00,121.68,121.68,121.66,121.67,849800006.0
2007-05-28 02:53:00,121.67,121.67,121.65,121.67,1743200003.0
2007-05-28 02:54:00,121.67,121.67,121.65,121.65,916800001.0
2007-05-28 02:55:00,121.65,121.68,121.65,121.665,1160099996.0
2007-05-28 02:56:00,121.665,121.68,121.665,121.67,830900016.0
2007-05-28 02:57:00,121.67,121.7,121.67,121.69,985799995.0
2007-05-28 02:58:00,121.69,121.7,121.68,121.69,1477700005.0
2007-05-28 02:59:00,121.69,121.71,121.685,121.7,1202399989.0
2007-05-28 03:00:00,121.7,121.71,121.68,121.68,662199998.0
2007-05-28 03:01:00,121.68,121.69,121.66,121.66,1035900003.0
2007-05-28 03:02:00,121.66,121.67,121.65,121.66,1170800013.0
2007-05-28 03:03:00,121.66,121.67,121.655,121.665,757999996.0
2007-05-28 03:04:00,121.665,121.67,121.66,121.66,160600004.0
2007-05-28 03:05:00,121.66,121.66,121.66,121.66,885800014.0
2007-05-28 03:06:00,121.66,121.68,121.66,121.675,1094900012.0
2007-05-28 03:07:00,121.675,121.7,121.675,121.69,685700001.0
2007-05-28 03:08:00,121.69,121.69,121.67,121.68,1951899999.0
2007-05-28 03:09:00,121.69,121.69,121.68,121.68,472400011.0
2007-05-28 03:10:00,121.68,121.68,121.67,121.67,696799985.0
2007-05-28 03:11:00,121.67,121.67,121.66,121.67,279700003.0
2007-05-28 03:12:00,121.67,121.67,121.66,121.67,176000004.0
2007-05-28 03:13:00,121.67,121.67,121.66,121.67,477599997.0
2007-05-28 03:14:00,121.67,121.67,121.67,121.67,89600000.0
2007-05-28 03:15:00,121.67,121.67,121.65,121.66,500899996.0
2007-05-28 03:16:00,121.66,121.66,121.65,121.66,832199987.0
2007-05-28 03:17:00,121.66,121.67,121.66,121.67,827999993.0
2007-05-28 03:18:00,121.67,121.67,121.65,121.65,717499995.0
2007-05-28 03:19:00,121.66,121.67,121.66,121.66,451900004.0
2007-05-28 03:20:00,121.66,121.67,121.65,121.66,894500016.0
2007-05-28 03:21:00,121.66,121.67,121.655,121.66,1068900009.0
2007-05-28 03:22:00,121.66,121.67,121.655,121.66,926600018.0
2007-05-28 03:23:00,121.66,121.67,121.66,121.67,775700015.0
2007-05-28 03:24:00,121.67,121.67,121.65,121.66,1435400024.0
2007-05-28 03:25:00,121.66,121.67,121.655,121.665,656100008.0
2007-05-28 03:26:00,121.67,121.67,121.655,121.665,840399998.0
2007-05-28 03:27:00,121.67,121.67,121.66,121.66,261500000.0
2007-05-28 03:28:00,121.66,121.66,121.655,121.66,158800000.0
2007-05-28 03:29:00,121.655,121.67,121.655,121.665,725300017.0
2007-05-28 03:30:00,121.67,121.67,121.665,121.665,402200006.0
2007-05-28 03:31:00,121.68,121.68,121.665,121.67,1202899998.0
2007-05-28 03:32:00,121.67,121.67,121.665,121.67,200600002.0
2007-05-28 03:33:00,121.67,121.69,121.67,121.69,1437600018.0
2007-05-28 03:34:00,121.69,121.69,121.675,121.68,745299993.0
2007-05-28 03:35:00,121.68,121.68,121.675,121.68,232400000.0
2007-05-28 03:36:00,121.68,121.68,121.66,121.66,863000022.0
2007-05-28 03:37:00,121.66,121.67,121.655,121.66,475100003.0
2007-05-28 03:38:00,121.655,121.66,121.655,121.655,342000000.0
2007-05-28 03:39:00,121.66,121.67,121.66,121.66,281000002.0
2007-05-28 03:40:00,121.66,121.66,121.66,121.66,56000000.0
2007-05-28 03:41:00,121.66,121.66,121.66,121.66,40000000.0
2007-05-28 03:42:00,121.66,121.66,121.66,121.66,48000000.0
2007-05-28 03:43:00,121.66,121.66,121.655,121.655,60800000.0
2007-05-28 03:44:00,121.655,121.66,121.655,121.66,35200000.0
2007-05-28 03:45:00,121.66,121.66,121.66,121.66,48000000.0
2007-05-28 03:46:00,121.66,121.66,121.65,121.65,218800000.0
2007-05-28 03:47:00,121.65,121.66,121.65,121.66,122900002.0
2007-05-28 03:48:00,121.66,121.66,121.64,121.645,1173400018.0
2007-05-28 03:49:00,121.65,121.65,121.635,121.65,548300002.0
2007-05-28 03:50:00,121.65,121.65,121.635,121.64,861300015.0
2007-05-28 03:51:00,121.635,121.64,121.62,121.64,822799993.0
2007-05-28 03:52:00,121.64,121.64,121.625,121.625,882400007.0
2007-05-28 03:53:00,121.63,121.63,121.63,121.63,118999998.0
2007-05-28 03:54:00,121.63,121.63,121.62,121.63,725600015.0
2007-05-28 03:55:00,121.63,121.63,121.63,121.63,31900000.0
2007-05-28 03:56:00,121.63,121.63,121.62,121.63,486000004.0
2007-05-28 03:57:00,121.63,121.63,121.62,121.62,605900007.0
2007-05-28 03:58:00,121.62,121.62,121.62,121.62,453300009.0
2007-05-28 03:59:00,121.62,121.63,121.61,121.61,1778300013.0
2007-05-28 04:00:00,121.615,121.63,121.615,121.63,1778300013.0
2007-05-28 04:01:00,121.63,121.63,121.615,121.63,858399995.0
2007-05-28 04:02:00,121.63,121.64,121.63,121.63,1061599998.0
2007-05-28 04:03:00,121.63,121.63,121.63,121.63,1019399990.0
2007-05-28 04:04:00,121.63,121.63,121.63,121.63,471299993.0
2007-05-28 04:05:00,121.63,121.64,121.62,121.63,1316100030.0
2007-05-28 04:06:00,121.63,121.64,121.63,121.64,1089800026.0
2007-05-28 04:07:00,121.64,121.64,121.635,121.64,314199999.0
2007-05-28 04:08:00,121.64,121.66,121.64,121.66,1177199986.0
2007-05-28 04:09:00,121.66,121.66,121.65,121.65,825700002.0
2007-05-28 04:10:00,121.65,121.65,121.65,121.65,31900000.0
2007-05-28 04:11:00,121.65,121.65,121.645,121.65,242600007.0
2007-05-28 04:12:00,121.65,121.65,121.64,121.64,1043500003.0
2007-05-28 04:13:00,121.64,121.64,121.64,121.64,668800002.0
2007-05-28 04:14:00,121.64,121.64,121.64,121.64,90899997.0
2007-05-28 04:15:00,121.64,121.65,121.64,121.64,447500003.0
2007-05-28 04:16:00,121.64,121.65,121.64,121.65,548800011.0
2007-05-28 04:17:00,121.65,121.65,121.635,121.635,652700000.0
2007-05-28 04:18:00,121.64,121.64,121.64,121.64,54800000.0
2007-05-28 04:19:00,121.64,121.65,121.64,121.65,854800014.0
2007-05-28 04:20:00,121.65,121.65,121.64,121.64,171600006.0
2007-05-28 04:21:00,121.64,121.65,121.64,121.65,136500001.0
2007-05-28 04:22:00,121.65,121.65,121.65,121.65,99700002.0
2007-05-28 04:23:00,121.65,121.66,121.65,121.66,249100002.0
2007-05-28 04:24:00,121.66,121.67,121.66,121.66,1301900027.0
2007-05-28 04:25:00,121.655,121.67,121.655,121.67,206399999.0
2007-05-28 04:26:00,121.67,121.67,121.66,121.67,1707600029.0
2007-05-28 04:27:00,121.67,121.68,121.67,121.67,1256800019.0
2007-05-28 04:28:00,121.67,121.67,121.66,121.67,600799999.0
2007-05-28 04:29:00,121.67,121.67,121.655,121.67,600799999.0
2007-05-28 04:30:00,121.66,121.67,121.655,121.66,462500006.0
2007-05-28 04:31:00,121.66,121.67,121.66,121.67,345100007.0
2007-05-28 04:32:00,121.67,121.67,121.66,121.67,314400004.0
2007-05-28 04:33:00,121.67,121.67,121.66,121.66,560300014.0
2007-05-28 04:34:00,121.66,121.66,121.655,121.66,240900004.0
2007-05-28 04:35:00,121.66,121.67,121.66,121.67,1051800028.0
2007-05-28 04:36:00,121.67,121.67,121.67,121.67,71800002.0
2007-05-28 04:38:00,121.67,121.67,121.66,121.67,309700005.0
2007-05-28 04:42:00,121.67,121.67,121.67,121.67,271200006.0
2007-05-28 04:43:00,121.67,121.67,121.67,121.67,199500008.0
2007-05-28 04:44:00,121.67,121.68,121.67,121.68,256700003.0
2007-05-28 04:45:00,121.68,121.68,121.67,121.67,1462900044.0
2007-05-28 04:46:00,121.67,121.68,121.67,121.67,1494700040.0
2007-05-28 04:47:00,121.67,121.67,121.67,121.67,374900012.0
2007-05-28 04:48:00,121.67,121.68,121.665,121.68,960499998.0
2007-05-28 04:49:00,121.68,121.68,121.66,121.67,1556599984.0
2007-05-28 04:50:00,121.67,121.67,121.67,121.67,80300002.0
2007-05-28 04:52:00,121.67,121.68,121.67,121.67,1001700024.0
2007-05-28 04:53:00,121.67,121.68,121.665,121.68,683300000.0
2007-05-28 04:54:00,121.68,121.68,121.67,121.68,465100006.0
2007-05-28 04:55:00,121.68,121.68,121.665,121.675,844700004.0
2007-05-28 04:56:00,121.68,121.69,121.68,121.68,1359199986.0
2007-05-28 04:57:00,121.68,121.68,121.68,121.68,630600008.0
2007-05-28 04:58:00,121.68,121.68,121.68,121.68,606600020.0
2007-05-28 04:59:00,121.68,121.68,121.675,121.675,73400002.0
2007-05-28 05:00:00,121.68,121.68,121.675,121.675,1175600008.0
2007-05-28 05:01:00,121.68,121.68,121.675,121.68,405999998.0
2007-05-28 05:02:00,121.675,121.68,121.675,121.68,99599998.0
2007-05-28 05:03:00,121.68,121.68,121.675,121.675,193699996.0
2007-05-28 05:04:00,121.68,121.68,121.68,121.68,94000000.0
2007-05-28 05:05:00,121.68,121.68,121.67,121.68,266500011.0
2007-05-28 05:06:00,121.68,121.68,121.67,121.67,626800023.0
2007-05-28 05:07:00,121.67,121.67,121.67,121.67,75800004.0
2007-05-28 05:08:00,121.67,121.68,121.67,121.68,85400001.0
2007-05-28 05:09:00,121.68,121.68,121.68,121.68,75199999.0
2007-05-28 05:11:00,121.68,121.68,121.67,121.67,151700006.0
2007-05-28 05:12:00,121.67,121.67,121.66,121.66,109400002.0
2007-05-28 05:13:00,121.67,121.67,121.66,121.66,363800002.0
2007-05-28 05:14:00,121.66,121.66,121.66,121.66,193100003.0
2007-05-28 05:15:00,121.66,121.66,121.66,121.66,114100003.0
2007-05-28 05:16:00,121.66,121.66,121.655,121.66,736600000.0
2007-05-28 05:17:00,121.66,121.67,121.66,121.665,276800000.0
2007-05-28 05:18:00,121.67,121.67,121.66,121.67,206900002.0
2007-05-28 05:19:00,121.67,121.67,121.67,121.67,8800000.0
2007-05-28 05:21:00,121.67,121.67,121.67,121.67,18400000.0
2007-05-28 05:22:00,121.67,121.67,121.67,121.67,69600000.0
2007-05-28 05:23:00,121.67,121.67,121.665,121.665,75700000.0
2007-05-28 05:24:00,121.67,121.67,121.67,121.67,54300001.0
2007-05-28 05:25:00,121.67,121.67,121.67,121.67,625700018.0
2007-05-28 05:26:00,121.67,121.68,121.665,121.67,607800015.0
2007-05-28 05:27:00,121.67,121.67,121.66,121.67,631099994.0
2007-05-28 05:28:00,121.67,121.67,121.66,121.66,988599989.0
2007-05-28 05:29:00,121.66,121.66,121.65,121.66,376600004.0
2007-05-28 05:30:00,121.66,121.66,121.65,121.66,814099993.0
2007-05-28 05:31:00,121.66,121.66,121.65,121.655,978400001.0
2007-05-28 05:32:00,121.655,121.66,121.655,121.66,101699999.0
2007-05-28 05:33:00,121.66,121.66,121.655,121.66,107000000.0
2007-05-28 05:34:00,121.66,121.66,121.645,121.65,853499990.0
2007-05-28 05:35:00,121.65,121.65,121.65,121.65,1750800039.0
2007-05-28 05:36:00,121.66,121.66,121.655,121.655,260700004.0
2007-05-28 05:37:00,121.66,121.66,121.66,121.66,71000000.0
2007-05-28 05:38:00,121.66,121.66,121.66,121.66,34200000.0
2007-05-28 05:39:00,121.66,121.66,121.66,121.66,31900000.0
2007-05-28 05:40:00,121.66,121.67,121.66,121.67,974800035.0
2007-05-28 05:41:00,121.67,121.67,121.66,121.67,263500009.0
2007-05-28 05:42:00,121.67,121.67,121.67,121.67,16800000.0
2007-05-28 05:43:00,121.67,121.68,121.67,121.67,400399989.0
2007-05-28 05:44:00,121.67,121.67,121.67,121.67,22299999.0
2007-05-28 05:45:00,121.67,121.67,121.65,121.66,435500006.0
2007-05-28 05:46:00,121.66,121.66,121.64,121.645,1640000010.0
2007-05-28 05:47:00,121.65,121.66,121.64,121.65,570500005.0
2007-05-28 05:48:00,121.65,121.65,121.64,121.64,279200006.0
2007-05-28 05:49:00,121.64,121.65,121.64,121.65,123400004.0
2007-05-28 05:51:00,121.65,121.65,121.65,121.65,16000000.0
2007-05-28 05:52:00,121.65,121.66,121.65,121.65,229100002.0
2007-05-28 05:53:00,121.65,121.65,121.63,121.63,1022500008.0
2007-05-28 05:54:00,121.63,121.64,121.62,121.62,866700008.0
2007-05-28 05:55:00,121.62,121.64,121.62,121.63,745000010.0
2007-05-28 05:56:00,121.63,121.63,121.63,121.63,618600006.0
2007-05-28 05:57:00,121.63,121.64,121.63,121.63,163800002.0
2007-05-28 05:58:00,121.63,121.64,121.62,121.62,581700016.0
2007-05-28 05:59:00,121.63,121.64,121.63,121.63,694800008.0
2007-05-28 06:00:00,121.63,121.63,121.63,121.63,120000000.0
2007-05-28 06:01:00,121.63,121.64,121.63,121.64,44000000.0
2007-05-28 06:02:00,121.64,121.64,121.63,121.63,111800002.0
2007-05-28 06:03:00,121.63,121.63,121.62,121.62,75200001.0
2007-05-28 06:04:00,121.63,121.64,121.62,121.62,628300002.0
2007-05-28 06:05:00,121.62,121.64,121.62,121.64,308800006.0
2007-05-28 06:06:00,121.64,121.64,121.64,121.64,139600002.0
2007-05-28 06:07:00,121.64,121.65,121.64,121.65,324900005.0
2007-05-28 06:08:00,121.64,121.66,121.64,121.65,305299997.0
2007-05-28 06:09:00,121.65,121.65,121.65,121.65,462900000.0
2007-05-28 06:10:00,121.65,121.66,121.65,121.65,508700008.0
2007-05-28 06:11:00,121.65,121.66,121.65,121.65,520400006.0
2007-05-28 06:12:00,121.65,121.66,121.65,121.65,631200025.0
2007-05-28 06:13:00,121.65,121.65,121.64,121.65,388800006.0
2007-05-28 06:14:00,121.65,121.65,121.63,121.64,681100003.0
2007-05-28 06:18:00,121.65,121.65,121.65,121.65,16000000.0
2007-05-28 06:19:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-28 06:20:00,121.65,121.65,121.65,121.65,8900000.0
2007-05-28 06:21:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-28 06:22:00,121.65,121.65,121.65,121.65,561000012.0
2007-05-28 06:23:00,121.64,121.66,121.64,121.66,328300001.0
2007-05-28 06:24:00,121.66,121.66,121.66,121.66,95900000.0
2007-05-28 06:25:00,121.66,121.67,121.65,121.67,927000012.0
2007-05-28 06:26:00,121.67,121.67,121.655,121.66,675600005.0
2007-05-28 06:27:00,121.66,121.66,121.66,121.66,95900002.0
2007-05-28 06:28:00,121.66,121.67,121.66,121.67,510900008.0
2007-05-28 06:29:00,121.67,121.67,121.67,121.67,16000000.0
2007-05-28 06:30:00,121.67,121.67,121.66,121.66,98300002.0
2007-05-28 06:31:00,121.66,121.67,121.66,121.67,199900000.0
2007-05-28 06:32:00,121.67,121.67,121.67,121.67,21500000.0
2007-05-28 06:33:00,121.67,121.67,121.66,121.66,233200006.0
2007-05-28 06:34:00,121.66,121.66,121.66,121.66,219500002.0
2007-05-28 06:35:00,121.66,121.66,121.66,121.66,20000000.0
2007-05-28 06:36:00,121.66,121.67,121.66,121.66,767800026.0
2007-05-28 06:37:00,121.66,121.68,121.66,121.67,1551899999.0
2007-05-28 06:38:00,121.68,121.69,121.67,121.69,1865700070.0
2007-05-28 06:39:00,121.69,121.7,121.675,121.69,2040300038.0
2007-05-28 06:40:00,121.69,121.69,121.69,121.69,275200010.0
2007-05-28 06:41:00,121.69,121.69,121.68,121.68,147200001.0
2007-05-28 06:42:00,121.69,121.69,121.68,121.68,606900008.0
2007-05-28 06:43:00,121.68,121.69,121.68,121.69,493600001.0
2007-05-28 06:44:00,121.69,121.69,121.69,121.69,12000000.0
2007-05-28 06:45:00,121.69,121.69,121.69,121.69,16000000.0
2007-05-28 06:46:00,121.69,121.69,121.69,121.69,112000000.0
2007-05-28 06:47:00,121.69,121.69,121.69,121.69,24000000.0
2007-05-28 06:51:00,121.69,121.69,121.67,121.67,325500000.0
2007-05-28 06:52:00,121.68,121.68,121.67,121.68,441700004.0
2007-05-28 06:53:00,121.68,121.69,121.68,121.68,129400000.0
2007-05-28 06:54:00,121.69,121.69,121.69,121.69,32000000.0
2007-05-28 06:55:00,121.69,121.69,121.68,121.68,120500001.0
2007-05-28 06:56:00,121.68,121.69,121.68,121.69,618100004.0
2007-05-28 06:57:00,121.69,121.69,121.69,121.69,32000000.0
2007-05-28 06:58:00,121.69,121.69,121.69,121.69,24000000.0
2007-05-28 07:01:00,121.69,121.69,121.69,121.69,52000000.0
2007-05-28 07:02:00,121.69,121.69,121.69,121.69,12000000.0
2007-05-28 07:05:00,121.69,121.69,121.68,121.69,682699990.0
2007-05-28 07:06:00,121.69,121.69,121.68,121.68,291700002.0
2007-05-28 07:07:00,121.68,121.68,121.68,121.68,443100008.0
2007-05-28 07:08:00,121.68,121.68,121.68,121.68,44000000.0
2007-05-28 07:09:00,121.68,121.68,121.68,121.68,8000000.0
2007-05-28 07:10:00,121.68,121.68,121.65,121.66,1103200019.0
2007-05-28 07:11:00,121.66,121.66,121.66,121.66,16000000.0
2007-05-28 07:13:00,121.66,121.66,121.66,121.66,229400002.0
2007-05-28 07:14:00,121.66,121.66,121.655,121.66,242100000.0
2007-05-28 07:15:00,121.66,121.66,121.66,121.66,16000000.0
2007-05-28 07:18:00,121.66,121.67,121.66,121.67,331500008.0
2007-05-28 07:21:00,121.67,121.67,121.67,121.67,84000000.0
2007-05-28 07:22:00,121.67,121.67,121.67,121.67,16000000.0
2007-05-28 07:24:00,121.67,121.67,121.665,121.665,25600000.0
2007-05-28 07:25:00,121.67,121.67,121.67,121.67,8000000.0
2007-05-28 07:26:00,121.67,121.67,121.67,121.67,8000000.0
2007-05-28 07:27:00,121.67,121.68,121.67,121.67,684900010.0
2007-05-28 07:29:00,121.67,121.67,121.67,121.67,191600008.0
2007-05-28 07:30:00,121.67,121.67,121.67,121.67,24000000.0
2007-05-28 07:31:00,121.67,121.67,121.66,121.67,294299999.0
2007-05-28 07:32:00,121.67,121.67,121.66,121.67,442099998.0
2007-05-28 07:33:00,121.67,121.67,121.67,121.67,49100000.0
2007-05-28 07:35:00,121.67,121.67,121.67,121.67,12400000.0
2007-05-28 07:39:00,121.67,121.67,121.67,121.67,12400000.0
2007-05-28 07:40:00,121.67,121.67,121.66,121.66,900900007.0
2007-05-28 07:41:00,121.66,121.68,121.66,121.67,835300018.0
2007-05-28 07:42:00,121.67,121.67,121.67,121.67,353000012.0
2007-05-28 07:43:00,121.67,121.67,121.66,121.67,529500009.0
2007-05-28 07:44:00,121.67,121.67,121.66,121.66,162100003.0
2007-05-28 07:45:00,121.67,121.67,121.655,121.67,389400009.0
2007-05-28 07:46:00,121.67,121.67,121.655,121.66,651400008.0
2007-05-28 07:47:00,121.67,121.67,121.655,121.655,440600014.0
2007-05-28 07:48:00,121.66,121.66,121.65,121.65,331800002.0
2007-05-28 07:50:00,121.66,121.66,121.66,121.66,304200006.0
2007-05-28 07:51:00,121.66,121.67,121.66,121.67,169299997.0
2007-05-28 07:52:00,121.67,121.67,121.66,121.67,686699997.0
2007-05-28 07:54:00,121.67,121.67,121.67,121.67,39900000.0
2007-05-28 07:56:00,121.67,121.67,121.67,121.67,27900000.0
2007-05-28 07:57:00,121.67,121.67,121.67,121.67,27900000.0
2007-05-28 07:58:00,121.67,121.67,121.67,121.67,27900000.0
2007-05-28 08:00:00,121.67,121.67,121.67,121.67,83700000.0
2007-05-28 08:01:00,121.67,121.67,121.655,121.665,523500001.0
2007-05-28 08:02:00,121.67,121.67,121.67,121.67,28000000.0
2007-05-28 08:03:00,121.67,121.68,121.67,121.68,68800000.0
2007-05-28 08:04:00,121.68,121.68,121.67,121.67,131100001.0
2007-05-28 08:05:00,121.67,121.67,121.67,121.67,12000000.0
2007-05-28 08:06:00,121.67,121.67,121.665,121.665,28000000.0
2007-05-28 08:07:00,121.67,121.67,121.67,121.67,215400000.0
2007-05-28 08:08:00,121.67,121.67,121.66,121.66,274100000.0
2007-05-28 08:09:00,121.66,121.66,121.65,121.65,118800004.0
2007-05-28 08:10:00,121.65,121.65,121.65,121.65,518100014.0
2007-05-28 08:11:00,121.65,121.66,121.65,121.65,696500021.0
2007-05-28 08:12:00,121.65,121.65,121.63,121.64,466700007.0
2007-05-28 08:13:00,121.635,121.65,121.635,121.64,409200000.0
2007-05-28 08:14:00,121.64,121.64,121.64,121.64,569000000.0
2007-05-28 08:15:00,121.64,121.65,121.64,121.65,320299999.0
2007-05-28 08:16:00,121.65,121.65,121.64,121.64,300099999.0
2007-05-28 08:17:00,121.64,121.65,121.635,121.64,706699995.0
2007-05-28 08:18:00,121.65,121.65,121.64,121.65,300399999.0
2007-05-28 08:19:00,121.65,121.65,121.645,121.645,145499999.0
2007-05-28 08:21:00,121.65,121.66,121.645,121.66,115199999.0
2007-05-28 08:22:00,121.66,121.66,121.64,121.64,1299900007.0
2007-05-28 08:23:00,121.64,121.64,121.64,121.64,130000000.0
2007-05-28 08:24:00,121.64,121.64,121.625,121.64,487600004.0
2007-05-28 08:25:00,121.64,121.64,121.62,121.62,1651500010.0
2007-05-28 08:26:00,121.62,121.63,121.62,121.62,1014399998.0
2007-05-28 08:27:00,121.62,121.63,121.62,121.63,1287999997.0
2007-05-28 08:28:00,121.63,121.63,121.62,121.63,770100009.0
2007-05-28 08:29:00,121.63,121.64,121.63,121.63,521100008.0
2007-05-28 08:30:00,121.64,121.64,121.625,121.64,1193200000.0
2007-05-28 08:31:00,121.64,121.64,121.625,121.63,834400013.0
2007-05-28 08:32:00,121.63,121.63,121.63,121.63,43900002.0
2007-05-28 08:33:00,121.63,121.63,121.63,121.63,79800004.0
2007-05-28 08:34:00,121.62,121.65,121.62,121.65,1692100022.0
2007-05-28 08:35:00,121.64,121.66,121.64,121.65,1692100022.0
2007-05-28 08:36:00,121.65,121.65,121.64,121.64,1055300004.0
2007-05-28 08:37:00,121.64,121.64,121.63,121.63,686899989.0
2007-05-28 08:38:00,121.63,121.63,121.615,121.62,886099985.0
2007-05-28 08:39:00,121.62,121.64,121.61,121.62,601499998.0
2007-05-28 08:40:00,121.63,121.63,121.615,121.615,601499998.0
2007-05-28 08:41:00,121.615,121.62,121.615,121.62,309700003.0
2007-05-28 08:42:00,121.62,121.63,121.62,121.63,165999996.0
2007-05-28 08:43:00,121.63,121.63,121.63,121.63,39099998.0
2007-05-28 08:44:00,121.63,121.63,121.625,121.625,87799999.0
2007-05-28 08:45:00,121.64,121.64,121.63,121.64,673600011.0
2007-05-28 08:46:00,121.64,121.64,121.64,121.64,73400002.0
2007-05-28 08:47:00,121.64,121.64,121.63,121.63,346499993.0
2007-05-28 08:48:00,121.63,121.66,121.63,121.65,1752699963.0
2007-05-28 08:49:00,121.66,121.66,121.645,121.65,735200005.0
2007-05-28 08:50:00,121.655,121.66,121.65,121.65,1383400043.0
2007-05-28 08:51:00,121.65,121.65,121.65,121.65,103800004.0
2007-05-28 08:52:00,121.65,121.65,121.65,121.65,179600008.0
2007-05-28 08:53:00,121.65,121.65,121.64,121.65,543300004.0
2007-05-28 08:54:00,121.65,121.66,121.64,121.64,847000013.0
2007-05-28 08:55:00,121.64,121.66,121.64,121.645,988400003.0
2007-05-28 08:56:00,121.65,121.65,121.64,121.64,333800006.0
2007-05-28 08:57:00,121.64,121.64,121.625,121.63,685200008.0
2007-05-28 08:58:00,121.63,121.64,121.625,121.63,732200005.0
2007-05-28 08:59:00,121.64,121.66,121.63,121.64,238400000.0
2007-05-28 09:00:00,121.645,121.66,121.645,121.65,238400000.0
2007-05-28 09:01:00,121.65,121.66,121.645,121.645,169400000.0
2007-05-28 09:02:00,121.645,121.65,121.635,121.64,325300004.0
2007-05-28 09:03:00,121.635,121.65,121.635,121.64,406899992.0
2007-05-28 09:04:00,121.64,121.64,121.64,121.64,576700000.0
2007-05-28 09:05:00,121.635,121.64,121.635,121.64,228900002.0
2007-05-28 09:06:00,121.64,121.65,121.64,121.65,487799998.0
2007-05-28 09:07:00,121.65,121.65,121.64,121.64,614499997.0
2007-05-28 09:08:00,121.635,121.64,121.635,121.64,115799999.0
2007-05-28 09:09:00,121.65,121.65,121.64,121.64,180299999.0
2007-05-28 09:10:00,121.64,121.64,121.64,121.64,459500000.0
2007-05-28 09:11:00,121.64,121.65,121.64,121.65,582299997.0
2007-05-28 09:12:00,121.65,121.65,121.64,121.65,241999997.0
2007-05-28 09:14:00,121.65,121.66,121.65,121.66,587600000.0
2007-05-28 09:15:00,121.66,121.67,121.655,121.66,1177199995.0
2007-05-28 09:16:00,121.66,121.66,121.66,121.66,670500000.0
2007-05-28 09:17:00,121.66,121.67,121.66,121.66,231100000.0
2007-05-28 09:18:00,121.66,121.68,121.655,121.68,829399997.0
2007-05-28 09:19:00,121.68,121.68,121.67,121.67,1360100013.0
2007-05-28 09:20:00,121.67,121.67,121.67,121.67,167600000.0
2007-05-28 09:21:00,121.67,121.67,121.665,121.67,143200000.0
2007-05-28 09:23:00,121.67,121.68,121.67,121.67,86200001.0
2007-05-28 09:24:00,121.67,121.69,121.665,121.68,1833899988.0
2007-05-28 09:25:00,121.675,121.68,121.665,121.665,332500007.0
2007-05-28 09:26:00,121.67,121.68,121.665,121.68,409900013.0
2007-05-28 09:27:00,121.68,121.69,121.675,121.68,618799994.0
2007-05-28 09:29:00,121.68,121.68,121.67,121.68,435000010.0
2007-05-28 09:30:00,121.68,121.69,121.675,121.69,517799990.0
2007-05-28 09:31:00,121.69,121.69,121.675,121.685,829999991.0
2007-05-28 09:32:00,121.69,121.69,121.68,121.68,287399998.0
2007-05-28 09:33:00,121.68,121.68,121.675,121.675,443400000.0
2007-05-28 09:34:00,121.675,121.69,121.67,121.68,447200002.0
2007-05-28 09:35:00,121.675,121.69,121.67,121.68,1055199981.0
2007-05-28 09:36:00,121.68,121.68,121.67,121.67,151899999.0
2007-05-28 09:37:00,121.68,121.68,121.665,121.67,325300003.0
2007-05-28 09:39:00,121.67,121.67,121.66,121.67,400700000.0
2007-05-28 09:40:00,121.67,121.67,121.67,121.67,8000000.0
2007-05-28 09:41:00,121.665,121.67,121.665,121.665,50300002.0
2007-05-28 09:42:00,121.665,121.69,121.665,121.685,254899995.0
2007-05-28 09:43:00,121.685,121.685,121.675,121.68,371699999.0
2007-05-28 09:44:00,121.67,121.68,121.67,121.68,765199987.0
2007-05-28 09:45:00,121.68,121.68,121.67,121.67,765199987.0
2007-05-28 09:46:00,121.67,121.67,121.67,121.67,319399997.0
2007-05-28 09:48:00,121.67,121.67,121.67,121.67,103800004.0
2007-05-28 09:49:00,121.67,121.67,121.67,121.67,211500010.0
2007-05-28 09:50:00,121.67,121.67,121.665,121.67,117099999.0
2007-05-28 09:51:00,121.67,121.67,121.66,121.67,924499992.0
2007-05-28 09:52:00,121.67,121.67,121.665,121.67,147599999.0
2007-05-28 09:53:00,121.67,121.68,121.67,121.67,144699999.0
2007-05-28 09:54:00,121.67,121.67,121.665,121.67,168699999.0
2007-05-28 09:55:00,121.67,121.67,121.67,121.67,72000000.0
2007-05-28 09:56:00,121.67,121.67,121.665,121.665,107800000.0
2007-05-28 09:57:00,121.67,121.68,121.67,121.68,59100001.0
2007-05-28 09:58:00,121.68,121.68,121.665,121.665,166000004.0
2007-05-28 09:59:00,121.68,121.68,121.68,121.68,18400000.0
2007-05-28 10:00:00,121.68,121.69,121.68,121.69,60000000.0
2007-05-28 10:01:00,121.69,121.69,121.675,121.675,110400002.0
2007-05-28 10:03:00,121.68,121.68,121.675,121.68,116500000.0
2007-05-28 10:04:00,121.68,121.69,121.675,121.69,164899997.0
2007-05-28 10:05:00,121.69,121.69,121.68,121.68,60800000.0
2007-05-28 10:06:00,121.68,121.68,121.675,121.675,37600000.0
2007-05-28 10:10:00,121.68,121.68,121.68,121.68,15200000.0
2007-05-28 10:11:00,121.68,121.68,121.68,121.68,593899997.0
2007-05-28 10:12:00,121.68,121.68,121.67,121.68,707900012.0
2007-05-28 10:13:00,121.675,121.68,121.67,121.67,1229300006.0
2007-05-28 10:18:00,121.67,121.67,121.67,121.67,4000000.0
2007-05-28 10:19:00,121.67,121.67,121.67,121.67,12000000.0
2007-05-28 10:20:00,121.67,121.67,121.67,121.67,16000000.0
2007-05-28 10:21:00,121.67,121.67,121.67,121.67,8000000.0
2007-05-28 10:22:00,121.67,121.67,121.67,121.67,24000000.0
2007-05-28 10:23:00,121.67,121.67,121.67,121.67,151700006.0
2007-05-28 10:24:00,121.67,121.68,121.67,121.68,252900000.0
2007-05-28 10:25:00,121.68,121.68,121.665,121.68,603299998.0
2007-05-28 10:26:00,121.68,121.68,121.67,121.67,119100000.0
2007-05-28 10:27:00,121.67,121.685,121.665,121.675,1038599994.0
2007-05-28 10:28:00,121.675,121.69,121.675,121.69,527499994.0
2007-05-28 10:29:00,121.69,121.69,121.675,121.69,472800002.0
2007-05-28 10:30:00,121.69,121.69,121.69,121.69,24000000.0
2007-05-28 10:31:00,121.69,121.69,121.69,121.69,24000000.0
2007-05-28 10:32:00,121.69,121.69,121.68,121.68,74400000.0
2007-05-28 10:33:00,121.68,121.69,121.68,121.68,324199999.0
2007-05-28 10:36:00,121.68,121.69,121.68,121.69,202899998.0
2007-05-28 10:37:00,121.69,121.69,121.69,121.69,8000000.0
2007-05-28 10:39:00,121.69,121.69,121.68,121.68,87799999.0
2007-05-28 10:40:00,121.68,121.69,121.68,121.68,279399999.0
2007-05-28 10:41:00,121.68,121.69,121.68,121.69,76600000.0
2007-05-28 10:42:00,121.69,121.69,121.69,121.69,4000000.0
2007-05-28 10:43:00,121.69,121.69,121.69,121.69,4000000.0
2007-05-28 10:44:00,121.68,121.69,121.68,121.69,110899997.0
2007-05-28 10:45:00,121.685,121.685,121.685,121.685,5600000.0
2007-05-28 10:46:00,121.69,121.69,121.69,121.69,4000000.0
2007-05-28 10:48:00,121.69,121.7,121.69,121.7,6700000.0
2007-05-28 10:49:00,121.7,121.7,121.69,121.69,12800000.0
2007-05-28 10:50:00,121.69,121.7,121.69,121.7,553000017.0
2007-05-28 10:51:00,121.7,121.7,121.69,121.7,163600004.0
2007-05-28 10:52:00,121.7,121.7,121.69,121.69,163600004.0
2007-05-28 10:53:00,121.69,121.69,121.68,121.68,406000000.0
2007-05-28 10:54:00,121.68,121.69,121.675,121.68,372299997.0
2007-05-28 10:55:00,121.68,121.69,121.675,121.69,210700002.0
2007-05-28 10:56:00,121.69,121.69,121.69,121.69,24000000.0
2007-05-28 10:57:00,121.69,121.69,121.69,121.69,24000000.0
2007-05-28 10:58:00,121.69,121.69,121.69,121.69,319100000.0
2007-05-28 10:59:00,121.69,121.7,121.69,121.69,692300014.0
2007-05-28 11:00:00,121.69,121.7,121.69,121.7,624300007.0
2007-05-28 11:01:00,121.7,121.7,121.69,121.69,388600016.0
2007-05-28 11:02:00,121.69,121.7,121.685,121.685,221999999.0
2007-05-28 11:03:00,121.69,121.7,121.685,121.685,163399997.0
2007-05-28 11:04:00,121.69,121.69,121.69,121.69,750400032.0
2007-05-28 11:05:00,121.69,121.69,121.69,121.69,28000000.0
2007-05-28 11:06:00,121.69,121.69,121.69,121.69,16000000.0
2007-05-28 11:07:00,121.69,121.69,121.69,121.69,8000000.0
2007-05-28 11:08:00,121.69,121.69,121.68,121.68,509399994.0
2007-05-28 11:09:00,121.68,121.69,121.675,121.68,387199996.0
2007-05-28 11:10:00,121.68,121.68,121.68,121.68,24900000.0
2007-05-28 11:11:00,121.68,121.69,121.68,121.69,388799992.0
2007-05-28 11:12:00,121.68,121.68,121.68,121.68,218699999.0
2007-05-28 11:13:00,121.675,121.68,121.675,121.68,28800000.0
2007-05-28 11:15:00,121.68,121.68,121.68,121.68,13600000.0
2007-05-28 11:17:00,121.68,121.68,121.68,121.68,13600000.0
2007-05-28 11:18:00,121.68,121.68,121.68,121.68,20500000.0
2007-05-28 11:19:00,121.68,121.69,121.68,121.69,559699991.0
2007-05-28 11:20:00,121.69,121.69,121.68,121.68,604800001.0
2007-05-28 11:21:00,121.68,121.69,121.68,121.69,78199999.0
2007-05-28 11:22:00,121.69,121.69,121.69,121.69,48600001.0
2007-05-28 11:23:00,121.69,121.69,121.69,121.69,27900000.0
2007-05-28 11:24:00,121.69,121.69,121.68,121.69,563999990.0
2007-05-28 11:25:00,121.69,121.69,121.69,121.69,39900000.0
2007-05-28 11:27:00,121.69,121.69,121.675,121.675,1009500005.0
2007-05-28 11:28:00,121.68,121.68,121.67,121.67,419199999.0
2007-05-28 11:29:00,121.675,121.68,121.67,121.68,565699992.0
2007-05-28 11:33:00,121.68,121.68,121.68,121.68,317500000.0
2007-05-28 11:35:00,121.68,121.68,121.68,121.68,170000000.0
2007-05-28 11:36:00,121.68,121.69,121.68,121.68,533099997.0
2007-05-28 11:37:00,121.68,121.68,121.68,121.68,194599996.0
2007-05-28 11:39:00,121.68,121.68,121.67,121.67,420800002.0
2007-05-28 11:40:00,121.67,121.67,121.67,121.67,216599997.0
2007-05-28 11:41:00,121.67,121.68,121.67,121.68,297099996.0
2007-05-28 11:44:00,121.68,121.68,121.68,121.68,52599998.0
2007-05-28 11:45:00,121.68,121.68,121.665,121.665,282599999.0
2007-05-28 11:46:00,121.67,121.67,121.67,121.67,205199996.0
2007-05-28 11:47:00,121.67,121.68,121.67,121.67,432600011.0
2007-05-28 11:50:00,121.67,121.67,121.67,121.67,52000000.0
2007-05-28 11:51:00,121.68,121.68,121.67,121.68,1046699982.0
2007-05-28 11:52:00,121.68,121.69,121.675,121.68,771499998.0
2007-05-28 11:53:00,121.68,121.69,121.665,121.69,1326999986.0
2007-05-28 11:54:00,121.69,121.69,121.675,121.68,602399997.0
2007-05-28 11:55:00,121.68,121.69,121.68,121.69,62500000.0
2007-05-28 11:56:00,121.69,121.71,121.69,121.705,734799994.0
2007-05-28 11:57:00,121.705,121.71,121.69,121.7,1922400013.0
2007-05-28 11:58:00,121.7,121.705,121.695,121.695,273100000.0
2007-05-28 11:59:00,121.7,121.71,121.695,121.7,1043099980.0
2007-05-28 12:00:00,121.7,121.7,121.7,121.7,222700006.0
2007-05-28 12:01:00,121.7,121.71,121.7,121.7,704799996.0
2007-05-28 12:02:00,121.7,121.7,121.69,121.7,431000007.0
2007-05-28 12:03:00,121.7,121.7,121.69,121.69,177100004.0
2007-05-28 12:04:00,121.69,121.7,121.69,121.7,164700003.0
2007-05-28 12:06:00,121.7,121.7,121.7,121.7,207500000.0
2007-05-28 12:07:00,121.7,121.7,121.7,121.7,154000000.0
2007-05-28 12:08:00,121.7,121.7,121.69,121.7,617800016.0
2007-05-28 12:09:00,121.7,121.7,121.69,121.7,411600006.0
2007-05-28 12:10:00,121.7,121.7,121.69,121.69,240900003.0
2007-05-28 12:11:00,121.69,121.7,121.685,121.7,698000005.0
2007-05-28 12:12:00,121.7,121.7,121.7,121.7,587300000.0
2007-05-28 12:13:00,121.7,121.71,121.69,121.7,1373100012.0
2007-05-28 12:14:00,121.7,121.7,121.69,121.69,389800010.0
2007-05-28 12:15:00,121.69,121.7,121.69,121.69,513000020.0
2007-05-28 12:17:00,121.69,121.7,121.685,121.7,771900005.0
2007-05-28 12:19:00,121.695,121.7,121.68,121.69,979700015.0
2007-05-28 12:21:00,121.69,121.69,121.69,121.69,34900002.0
2007-05-28 12:22:00,121.69,121.69,121.69,121.69,31900000.0
2007-05-28 12:28:00,121.69,121.69,121.69,121.69,34900002.0
2007-05-28 12:29:00,121.69,121.705,121.69,121.7,673100003.0
2007-05-28 12:30:00,121.7,121.7,121.69,121.69,371900006.0
2007-05-28 12:33:00,121.69,121.69,121.685,121.685,12800000.0
2007-05-28 12:34:00,121.685,121.685,121.685,121.685,11200000.0
2007-05-28 12:35:00,121.69,121.69,121.69,121.69,82999999.0
2007-05-28 12:36:00,121.69,121.69,121.67,121.68,795800006.0
2007-05-28 12:37:00,121.68,121.68,121.665,121.675,1544499977.0
2007-05-28 12:38:00,121.68,121.68,121.68,121.68,178000000.0
2007-05-28 12:43:00,121.69,121.7,121.69,121.7,238500000.0
2007-05-28 12:44:00,121.68,121.68,121.68,121.68,238500000.0
2007-05-28 12:45:00,121.68,121.73,121.68,121.7,71000002.0
2007-05-28 12:46:00,121.69,121.69,121.69,121.69,71000002.0
2007-05-28 12:47:00,121.69,121.69,121.68,121.68,685000001.0
2007-05-28 12:48:00,121.68,121.69,121.675,121.68,386799995.0
2007-05-28 12:49:00,121.68,121.69,121.68,121.69,152999999.0
2007-05-28 12:51:00,121.69,121.69,121.68,121.69,785499998.0
2007-05-28 12:52:00,121.69,121.69,121.69,121.69,55800000.0
2007-05-28 12:58:00,121.69,121.69,121.68,121.68,416099999.0
2007-05-28 12:59:00,121.68,121.69,121.68,121.69,358100000.0
2007-05-28 13:01:00,121.69,121.7,121.68,121.69,1105500001.0
2007-05-28 13:02:00,121.69,121.69,121.69,121.69,159600000.0
2007-05-28 13:03:00,121.69,121.69,121.69,121.69,543700014.0
2007-05-28 13:04:00,121.68,121.69,121.68,121.68,55800000.0
2007-05-28 13:07:00,121.69,121.69,121.69,121.69,55800000.0
2007-05-28 13:08:00,121.69,121.69,121.69,121.69,55800000.0
2007-05-28 13:09:00,121.69,121.69,121.69,121.69,55800000.0
2007-05-28 13:10:00,121.69,121.69,121.69,121.69,139500000.0
2007-05-28 13:11:00,121.69,121.69,121.68,121.68,361599999.0
2007-05-28 13:12:00,121.68,121.69,121.675,121.675,481599995.0
2007-05-28 13:13:00,121.67,121.68,121.67,121.68,860400023.0
2007-05-28 13:14:00,121.68,121.69,121.67,121.67,860400023.0
2007-05-28 13:15:00,121.67,121.68,121.67,121.67,832300025.0
2007-05-28 13:16:00,121.67,121.67,121.67,121.67,258500010.0
2007-05-28 13:17:00,121.67,121.68,121.67,121.68,218300001.0
2007-05-28 13:18:00,121.67,121.67,121.67,121.67,899200025.0
2007-05-28 13:20:00,121.68,121.68,121.67,121.67,899200025.0
2007-05-28 13:21:00,121.67,121.67,121.67,121.67,30900000.0
2007-05-28 13:23:00,121.67,121.68,121.67,121.675,312400004.0
2007-05-28 13:24:00,121.68,121.68,121.68,121.68,106900002.0
2007-05-28 13:25:00,121.67,121.68,121.67,121.68,118100000.0
2007-05-28 13:26:00,121.68,121.68,121.68,121.68,118100000.0
2007-05-28 13:27:00,121.68,121.68,121.67,121.68,378500008.0
2007-05-28 13:29:00,121.68,121.68,121.68,121.68,30299999.0
2007-05-28 13:30:00,121.68,121.68,121.68,121.68,53399999.0
2007-05-28 13:31:00,121.68,121.68,121.68,121.68,108400000.0
2007-05-28 13:32:00,121.68,121.68,121.68,121.68,31100000.0
2007-05-28 13:34:00,121.68,121.68,121.67,121.68,689000014.0
2007-05-28 13:35:00,121.68,121.68,121.64,121.64,924199999.0
2007-05-28 13:36:00,121.635,121.65,121.625,121.625,834799995.0
2007-05-28 13:37:00,121.625,121.64,121.625,121.64,1102999997.0
2007-05-28 13:38:00,121.64,121.665,121.64,121.65,790700016.0
2007-05-28 13:39:00,121.65,121.67,121.65,121.65,774800002.0
2007-05-28 13:40:00,121.66,121.66,121.625,121.63,872099999.0
2007-05-28 13:41:00,121.635,121.64,121.625,121.63,664799994.0
2007-05-28 13:42:00,121.63,121.63,121.625,121.625,229900002.0
2007-05-28 13:43:00,121.63,121.64,121.63,121.63,734700017.0
2007-05-28 13:44:00,121.63,121.63,121.63,121.63,160700006.0
2007-05-28 13:45:00,121.63,121.63,121.62,121.63,585300004.0
2007-05-28 13:46:00,121.63,121.63,121.63,121.63,44500000.0
2007-05-28 13:47:00,121.63,121.63,121.63,121.63,130599998.0
2007-05-28 13:49:00,121.63,121.63,121.63,121.63,205399992.0
2007-05-28 13:50:00,121.63,121.63,121.63,121.63,45599998.0
2007-05-28 13:51:00,121.63,121.64,121.63,121.64,230400004.0
2007-05-28 13:52:00,121.64,121.66,121.64,121.66,770300006.0
2007-05-28 13:53:00,121.66,121.66,121.66,121.66,67000000.0
2007-05-28 13:54:00,121.66,121.66,121.655,121.655,106900002.0
2007-05-28 13:55:00,121.66,121.67,121.66,121.67,125100003.0
2007-05-28 13:56:00,121.67,121.68,121.67,121.68,616100006.0
2007-05-28 13:57:00,121.68,121.68,121.655,121.655,480199998.0
2007-05-28 13:58:00,121.66,121.66,121.66,121.66,49500000.0
2007-05-28 13:59:00,121.66,121.67,121.66,121.67,224999998.0
2007-05-28 14:00:00,121.67,121.67,121.67,121.67,202500006.0
2007-05-28 14:01:00,121.67,121.68,121.67,121.675,219900001.0
2007-05-28 14:02:00,121.68,121.68,121.66,121.67,594700006.0
2007-05-28 14:03:00,121.67,121.67,121.66,121.67,1048800024.0
2007-05-28 14:04:00,121.67,121.67,121.67,121.67,304900002.0
2007-05-28 14:05:00,121.67,121.67,121.655,121.67,789800002.0
2007-05-28 14:06:00,121.67,121.67,121.67,121.67,54900002.0
2007-05-28 14:07:00,121.67,121.68,121.66,121.67,936300008.0
2007-05-28 14:08:00,121.67,121.67,121.645,121.67,1095399991.0
2007-05-28 14:09:00,121.67,121.68,121.66,121.67,1457800008.0
2007-05-28 14:10:00,121.66,121.68,121.66,121.675,1503399992.0
2007-05-28 14:11:00,121.68,121.68,121.68,121.68,121300000.0
2007-05-28 14:12:00,121.68,121.68,121.68,121.68,215400000.0
2007-05-28 14:14:00,121.68,121.68,121.66,121.67,180699999.0
2007-05-28 14:15:00,121.66,121.67,121.655,121.655,971200001.0
2007-05-28 14:16:00,121.655,121.67,121.655,121.655,1027899999.0
2007-05-28 14:17:00,121.655,121.66,121.645,121.65,941599984.0
2007-05-28 14:18:00,121.65,121.66,121.645,121.66,544200010.0
2007-05-28 14:19:00,121.66,121.66,121.66,121.66,19200000.0
2007-05-28 14:20:00,121.66,121.66,121.66,121.66,11200000.0
2007-05-28 14:21:00,121.66,121.66,121.66,121.66,76600000.0
2007-05-28 14:22:00,121.66,121.67,121.66,121.66,556799993.0
2007-05-28 14:24:00,121.66,121.66,121.66,121.66,17200000.0
2007-05-28 14:25:00,121.66,121.66,121.65,121.66,425000009.0
2007-05-28 14:26:00,121.66,121.66,121.66,121.66,28800000.0
2007-05-28 14:28:00,121.66,121.66,121.63,121.645,529800008.0
2007-05-28 14:29:00,121.65,121.66,121.65,121.65,156700000.0
2007-05-28 14:30:00,121.65,121.65,121.65,121.65,23900000.0
2007-05-28 14:31:00,121.65,121.65,121.65,121.65,111600000.0
2007-05-28 14:32:00,121.65,121.65,121.635,121.635,115099998.0
2007-05-28 14:33:00,121.64,121.65,121.635,121.65,274799998.0
2007-05-28 14:35:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-28 14:37:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-28 14:38:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-28 14:39:00,121.65,121.65,121.65,121.65,13500000.0
2007-05-28 14:40:00,121.65,121.65,121.645,121.65,19900000.0
2007-05-28 14:41:00,121.65,121.65,121.65,121.65,214500007.0
2007-05-28 14:42:00,121.65,121.65,121.65,121.65,439600008.0
2007-05-28 14:43:00,121.65,121.66,121.65,121.66,838499999.0
2007-05-28 14:44:00,121.66,121.66,121.65,121.66,424000001.0
2007-05-28 14:45:00,121.66,121.67,121.66,121.67,211500000.0
2007-05-28 14:46:00,121.66,121.69,121.66,121.68,558399995.0
2007-05-28 14:47:00,121.68,121.69,121.68,121.68,269699996.0
2007-05-28 14:48:00,121.68,121.68,121.68,121.68,124200000.0
2007-05-28 14:49:00,121.68,121.68,121.66,121.67,597000004.0
2007-05-28 14:50:00,121.67,121.68,121.67,121.67,272900007.0
2007-05-28 14:51:00,121.67,121.68,121.67,121.68,64700001.0
2007-05-28 14:53:00,121.68,121.68,121.67,121.67,130900004.0
2007-05-28 14:54:00,121.67,121.67,121.67,121.67,75900002.0
2007-05-28 14:56:00,121.67,121.67,121.665,121.665,34600000.0
2007-05-28 14:57:00,121.68,121.68,121.68,121.68,195000004.0
2007-05-28 14:58:00,121.69,121.7,121.68,121.68,195000004.0
2007-05-28 14:59:00,121.69,121.7,121.68,121.68,195000004.0
2007-05-28 15:00:00,121.69,121.71,121.68,121.71,195000004.0
2007-05-28 15:01:00,121.72,121.74,121.68,121.73,195000004.0
2007-05-28 15:02:00,121.68,121.73,121.68,121.72,195000004.0
2007-05-28 15:03:00,121.67,121.68,121.67,121.68,195000004.0
2007-05-28 15:04:00,121.68,121.68,121.68,121.68,6700000.0
2007-05-28 15:05:00,121.69,121.69,121.68,121.68,67899998.0
2007-05-28 15:06:00,121.67,121.68,121.67,121.68,67899998.0
2007-05-28 15:08:00,121.68,121.68,121.67,121.68,67899998.0
2007-05-28 15:09:00,121.7,121.72,121.68,121.68,204600008.0
2007-05-28 15:10:00,121.69,121.69,121.68,121.68,204600008.0
2007-05-28 15:11:00,121.68,121.68,121.67,121.67,204600008.0
2007-05-28 15:12:00,121.67,121.67,121.665,121.665,471600016.0
2007-05-28 15:13:00,121.68,121.68,121.67,121.67,253400010.0
2007-05-28 15:14:00,121.66,121.67,121.66,121.67,253400010.0
2007-05-28 15:15:00,121.67,121.67,121.67,121.67,253400010.0
2007-05-28 15:16:00,121.67,121.67,121.66,121.66,89000000.0
2007-05-28 15:17:00,121.66,121.66,121.66,121.66,67000000.0
2007-05-28 15:18:00,121.66,121.67,121.66,121.66,368899999.0
2007-05-28 15:19:00,121.66,121.67,121.65,121.65,773600001.0
2007-05-28 15:20:00,121.65,121.65,121.63,121.64,256200002.0
2007-05-28 15:21:00,121.64,121.64,121.64,121.64,101600000.0
2007-05-28 15:22:00,121.64,121.64,121.64,121.64,321100003.0
2007-05-28 15:23:00,121.645,121.65,121.645,121.65,17600000.0
2007-05-28 15:24:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-28 15:25:00,121.65,121.65,121.63,121.63,1241400004.0
2007-05-28 15:26:00,121.63,121.64,121.63,121.635,568999986.0
2007-05-28 15:27:00,121.64,121.64,121.64,121.64,290999996.0
2007-05-28 15:28:00,121.64,121.645,121.64,121.64,46500000.0
2007-05-28 15:29:00,121.65,121.65,121.65,121.65,216499995.0
2007-05-28 15:30:00,121.64,121.65,121.64,121.64,216499995.0
2007-05-28 15:31:00,121.64,121.64,121.64,121.64,216499995.0
2007-05-28 15:32:00,121.64,121.65,121.64,121.65,56600002.0
2007-05-28 15:33:00,121.65,121.65,121.645,121.645,7200000.0
2007-05-28 15:34:00,121.645,121.645,121.645,121.645,800000.0
2007-05-28 15:35:00,121.645,121.65,121.645,121.65,2400000.0
2007-05-28 15:36:00,121.64,121.64,121.63,121.64,209800001.0
2007-05-28 15:37:00,121.63,121.63,121.63,121.63,38200000.0
2007-05-28 15:38:00,121.63,121.64,121.62,121.62,565500008.0
2007-05-28 15:39:00,121.63,121.64,121.63,121.64,148600000.0
2007-05-28 15:40:00,121.64,121.64,121.64,121.64,199300000.0
2007-05-28 15:41:00,121.64,121.64,121.64,121.64,368500000.0
2007-05-28 15:42:00,121.64,121.64,121.64,121.64,52500000.0
2007-05-28 15:43:00,121.67,121.67,121.67,121.67,162500005.0
2007-05-28 15:44:00,121.64,121.64,121.64,121.64,162500005.0
2007-05-28 15:45:00,121.64,121.65,121.635,121.635,291700002.0
2007-05-28 15:46:00,121.64,121.64,121.64,121.64,54700001.0
2007-05-28 15:47:00,121.64,121.65,121.64,121.65,151200004.0
2007-05-28 15:48:00,121.65,121.65,121.65,121.65,29500000.0
2007-05-28 15:49:00,121.65,121.66,121.65,121.66,123100000.0
2007-05-28 15:50:00,121.66,121.67,121.66,121.67,579299987.0
2007-05-28 15:51:00,121.67,121.67,121.66,121.66,204300002.0
2007-05-28 15:52:00,121.66,121.66,121.66,121.66,99799999.0
2007-05-28 15:53:00,121.66,121.66,121.66,121.66,49500000.0
2007-05-28 15:54:00,121.66,121.67,121.66,121.66,328799998.0
2007-05-28 15:55:00,121.66,121.67,121.66,121.66,290499999.0
2007-05-28 15:56:00,121.66,121.67,121.66,121.66,408799998.0
2007-05-28 15:57:00,121.67,121.67,121.66,121.66,29500000.0
2007-05-28 15:58:00,121.66,121.66,121.66,121.66,29500000.0
2007-05-28 15:59:00,121.66,121.66,121.66,121.66,44700000.0
2007-05-28 16:00:00,121.66,121.66,121.66,121.66,19200000.0
2007-05-28 16:01:00,121.66,121.66,121.655,121.655,84800000.0
2007-05-28 16:02:00,121.66,121.66,121.66,121.66,28800000.0
2007-05-28 16:03:00,121.66,121.66,121.66,121.66,63000000.0
2007-05-28 16:04:00,121.66,121.66,121.66,121.66,100800000.0
2007-05-28 16:05:00,121.66,121.66,121.66,121.66,67000000.0
2007-05-28 16:06:00,121.66,121.66,121.66,121.66,28400000.0
2007-05-28 16:07:00,121.66,121.66,121.65,121.65,116000004.0
2007-05-28 16:08:00,121.65,121.65,121.65,121.65,250400012.0
2007-05-28 16:09:00,121.66,121.67,121.65,121.65,212800003.0
2007-05-28 16:10:00,121.67,121.67,121.65,121.65,212800003.0
2007-05-28 16:11:00,121.65,121.66,121.65,121.65,212800003.0
2007-05-28 16:13:00,121.65,121.65,121.64,121.64,342400001.0
2007-05-28 16:14:00,121.64,121.64,121.64,121.64,36400001.0
2007-05-28 16:15:00,121.64,121.64,121.63,121.63,142000004.0
2007-05-28 16:16:00,121.63,121.65,121.63,121.65,204500003.0
2007-05-28 16:17:00,121.65,121.65,121.63,121.64,362900001.0
2007-05-28 16:18:00,121.64,121.64,121.635,121.64,134600000.0
2007-05-28 16:19:00,121.64,121.65,121.64,121.64,555400005.0
2007-05-28 16:20:00,121.64,121.65,121.64,121.65,188200004.0
2007-05-28 16:21:00,121.65,121.65,121.65,121.65,6400000.0
2007-05-28 16:22:00,121.65,121.65,121.65,121.65,697100013.0
2007-05-28 16:23:00,121.65,121.65,121.635,121.64,697100013.0
2007-05-28 16:24:00,121.64,121.64,121.635,121.635,70700000.0
2007-05-28 16:25:00,121.66,121.66,121.65,121.66,137000000.0
2007-05-28 16:26:00,121.64,121.64,121.64,121.64,137000000.0
2007-05-28 16:27:00,121.64,121.64,121.64,121.64,98100003.0
2007-05-28 16:28:00,121.64,121.64,121.64,121.64,33500000.0
2007-05-28 16:29:00,121.64,121.65,121.63,121.64,398399993.0
2007-05-28 16:30:00,121.64,121.64,121.63,121.63,97300001.0
2007-05-28 16:31:00,121.63,121.63,121.63,121.63,1200000.0
2007-05-28 16:32:00,121.63,121.63,121.62,121.625,358199993.0
2007-05-28 16:33:00,121.64,121.64,121.635,121.635,133199998.0
2007-05-28 16:35:00,121.64,121.65,121.64,121.65,228300000.0
2007-05-28 16:36:00,121.64,121.64,121.64,121.64,174000000.0
2007-05-28 16:37:00,121.65,121.65,121.64,121.64,262799997.0
2007-05-28 16:38:00,121.65,121.65,121.64,121.64,262799997.0
2007-05-28 16:39:00,121.65,121.65,121.64,121.64,262799997.0
2007-05-28 16:40:00,121.65,121.65,121.64,121.65,262799997.0
2007-05-28 16:41:00,121.64,121.64,121.625,121.63,262799997.0
2007-05-28 16:42:00,121.63,121.64,121.63,121.635,255799998.0
2007-05-28 16:43:00,121.64,121.64,121.64,121.64,38300000.0
2007-05-28 16:44:00,121.64,121.64,121.64,121.64,5600000.0
2007-05-28 16:45:00,121.64,121.64,121.64,121.64,5600000.0
2007-05-28 16:46:00,121.635,121.65,121.635,121.64,391999996.0
2007-05-28 16:47:00,121.64,121.65,121.64,121.65,494300000.0
2007-05-28 16:48:00,121.65,121.65,121.63,121.63,169799996.0
2007-05-28 16:49:00,121.63,121.63,121.62,121.625,579799992.0
2007-05-28 16:50:00,121.63,121.635,121.63,121.635,619499983.0
2007-05-28 16:51:00,121.63,121.63,121.63,121.63,8200000.0
2007-05-28 16:53:00,121.62,121.66,121.62,121.65,677900006.0
2007-05-28 16:54:00,121.63,121.65,121.63,121.64,677900006.0
2007-05-28 16:55:00,121.65,121.65,121.625,121.64,561399999.0
2007-05-28 16:56:00,121.64,121.645,121.63,121.63,616399993.0
2007-05-28 16:57:00,121.63,121.66,121.63,121.65,1004900007.0
2007-05-28 16:58:00,121.65,121.65,121.645,121.65,505700012.0
2007-05-28 16:59:00,121.65,121.65,121.65,121.65,191600006.0
2007-05-28 17:00:00,121.65,121.67,121.65,121.66,634299992.0
2007-05-28 17:01:00,121.67,121.67,121.65,121.65,288799999.0
2007-05-28 17:02:00,121.65,121.65,121.65,121.65,23900000.0
2007-05-28 17:04:00,121.65,121.65,121.645,121.645,85300000.0
2007-05-28 17:05:00,121.67,121.67,121.66,121.66,326300006.0
2007-05-28 17:06:00,121.65,121.65,121.645,121.65,326300006.0
2007-05-28 17:07:00,121.65,121.65,121.65,121.65,164700006.0
2007-05-28 17:08:00,121.65,121.65,121.65,121.65,194500006.0
2007-05-28 17:09:00,121.64,121.65,121.64,121.65,419100006.0
2007-05-28 17:10:00,121.65,121.66,121.65,121.66,419100006.0
2007-05-28 17:11:00,121.655,121.655,121.655,121.655,35099998.0
2007-05-28 17:12:00,121.66,121.66,121.66,121.66,29500000.0
2007-05-28 17:13:00,121.66,121.66,121.66,121.66,29500000.0
2007-05-28 17:14:00,121.67,121.68,121.67,121.68,82100000.0
2007-05-28 17:15:00,121.66,121.66,121.655,121.655,82100000.0
2007-05-28 17:16:00,121.68,121.68,121.67,121.67,399000000.0
2007-05-28 17:17:00,121.66,121.66,121.66,121.66,399000000.0
2007-05-28 17:18:00,121.66,121.66,121.66,121.66,25500000.0
2007-05-28 17:19:00,121.67,121.67,121.66,121.67,211500000.0
2007-05-28 17:20:00,121.66,121.66,121.66,121.66,211500000.0
2007-05-28 17:21:00,121.66,121.66,121.66,121.66,152500000.0
2007-05-28 17:22:00,121.68,121.68,121.68,121.68,155000000.0
2007-05-28 17:23:00,121.66,121.66,121.66,121.66,155000000.0
2007-05-28 17:24:00,121.66,121.66,121.66,121.66,72200001.0
2007-05-28 17:25:00,121.65,121.66,121.65,121.66,72200001.0
2007-05-28 17:26:00,121.66,121.67,121.66,121.67,72200001.0
2007-05-28 17:27:00,121.66,121.66,121.66,121.66,65000000.0
2007-05-28 17:28:00,121.66,121.66,121.66,121.66,28500000.0
2007-05-28 17:29:00,121.66,121.67,121.66,121.67,333200002.0
2007-05-28 17:34:00,121.67,121.67,121.66,121.66,350899999.0
2007-05-28 17:35:00,121.66,121.66,121.66,121.66,25500000.0
2007-05-28 17:36:00,121.67,121.67,121.66,121.66,655500002.0
2007-05-28 17:37:00,121.67,121.67,121.66,121.67,323200001.0
2007-05-28 17:38:00,121.665,121.665,121.66,121.66,112600000.0
2007-05-28 17:39:00,121.66,121.66,121.66,121.66,178000000.0
2007-05-28 17:40:00,121.66,121.66,121.64,121.64,239600000.0
2007-05-28 17:41:00,121.64,121.65,121.64,121.65,259700000.0
2007-05-28 17:42:00,121.65,121.65,121.64,121.64,264300000.0
2007-05-28 17:43:00,121.64,121.65,121.635,121.64,245000001.0
2007-05-28 17:44:00,121.64,121.65,121.63,121.63,894300001.0
2007-05-28 17:45:00,121.63,121.64,121.63,121.64,291499990.0
2007-05-28 17:46:00,121.64,121.64,121.63,121.63,58200000.0
2007-05-28 17:47:00,121.63,121.65,121.63,121.645,185899999.0
2007-05-28 17:48:00,121.645,121.645,121.645,121.645,53500000.0
2007-05-28 17:49:00,121.65,121.65,121.65,121.65,112800004.0
2007-05-28 17:50:00,121.65,121.66,121.65,121.66,95800004.0
2007-05-28 17:51:00,121.65,121.65,121.65,121.65,95800004.0
2007-05-28 17:52:00,121.66,121.66,121.66,121.66,62200000.0
2007-05-28 17:53:00,121.65,121.66,121.65,121.66,25500000.0
2007-05-28 17:54:00,121.66,121.66,121.66,121.66,25500000.0
2007-05-28 17:55:00,121.66,121.66,121.645,121.65,503600002.0
2007-05-28 17:56:00,121.66,121.66,121.66,121.66,242600002.0
2007-05-28 17:57:00,121.65,121.66,121.65,121.655,242600002.0
2007-05-28 17:58:00,121.66,121.66,121.66,121.66,25500000.0
2007-05-28 17:59:00,121.66,121.66,121.65,121.65,125300002.0
2007-05-28 18:00:00,121.65,121.65,121.63,121.63,324800004.0
2007-05-28 18:01:00,121.64,121.64,121.64,121.64,134200000.0
2007-05-28 18:02:00,121.65,121.65,121.64,121.64,102500000.0
2007-05-28 18:03:00,121.65,121.66,121.64,121.65,102500000.0
2007-05-28 18:04:00,121.64,121.65,121.64,121.65,102500000.0
2007-05-28 18:05:00,121.64,121.64,121.63,121.63,102500000.0
2007-05-28 18:06:00,121.63,121.65,121.63,121.65,708000015.0
2007-05-28 18:08:00,121.65,121.65,121.65,121.65,146100003.0
2007-05-28 18:09:00,121.65,121.65,121.65,121.65,47900002.0
2007-05-28 18:10:00,121.65,121.65,121.645,121.645,109400002.0
2007-05-28 18:11:00,121.65,121.66,121.65,121.66,460000007.0
2007-05-28 18:12:00,121.65,121.65,121.64,121.65,460000007.0
2007-05-28 18:13:00,121.65,121.65,121.64,121.64,119799999.0
2007-05-28 18:14:00,121.64,121.64,121.64,121.64,152500000.0
2007-05-28 18:15:00,121.64,121.64,121.64,121.64,227500000.0
2007-05-28 18:16:00,121.64,121.65,121.64,121.65,56700001.0
2007-05-28 18:17:00,121.65,121.65,121.65,121.65,4000000.0
2007-05-28 18:18:00,121.66,121.66,121.65,121.65,63400000.0
2007-05-28 18:19:00,121.66,121.67,121.66,121.67,63400000.0
2007-05-28 18:20:00,121.65,121.65,121.64,121.64,63400000.0
2007-05-28 18:21:00,121.64,121.64,121.64,121.64,346500000.0
2007-05-28 18:22:00,121.64,121.65,121.64,121.65,211800001.0
2007-05-28 18:23:00,121.65,121.65,121.635,121.645,645900007.0
2007-05-28 18:24:00,121.65,121.65,121.64,121.64,173099996.0
2007-05-28 18:25:00,121.64,121.64,121.635,121.635,91099998.0
2007-05-28 18:26:00,121.64,121.64,121.64,121.64,12600000.0
2007-05-28 18:27:00,121.64,121.64,121.64,121.64,12600000.0
2007-05-28 18:28:00,121.635,121.64,121.635,121.64,46700000.0
2007-05-28 18:29:00,121.65,121.65,121.64,121.64,174000000.0
2007-05-28 18:30:00,121.65,121.66,121.64,121.66,174000000.0
2007-05-28 18:31:00,121.68,121.68,121.65,121.65,174000000.0
2007-05-28 18:32:00,121.66,121.67,121.65,121.65,174000000.0
2007-05-28 18:33:00,121.64,121.64,121.64,121.64,174000000.0
2007-05-28 18:34:00,121.65,121.65,121.64,121.64,174000000.0
2007-05-28 18:35:00,121.64,121.64,121.64,121.64,174000000.0
2007-05-28 18:36:00,121.64,121.64,121.64,121.64,56500000.0
2007-05-28 18:37:00,121.64,121.64,121.64,121.64,52500000.0
2007-05-28 18:38:00,121.65,121.65,121.65,121.65,106299999.0
2007-05-28 18:39:00,121.64,121.64,121.64,121.64,106299999.0
2007-05-28 18:40:00,121.64,121.64,121.64,121.64,97000000.0
2007-05-28 18:41:00,121.65,121.65,121.64,121.65,97000000.0
2007-05-28 18:42:00,121.64,121.64,121.64,121.64,97000000.0
2007-05-28 18:44:00,121.64,121.65,121.64,121.65,152899999.0
2007-05-28 18:46:00,121.64,121.64,121.64,121.64,23900000.0
2007-05-28 18:47:00,121.65,121.65,121.65,121.65,23900000.0
2007-05-28 18:48:00,121.66,121.66,121.66,121.66,23900000.0
2007-05-28 18:49:00,121.65,121.65,121.65,121.65,23900000.0
2007-05-28 18:50:00,121.65,121.65,121.65,121.65,51800000.0
2007-05-28 18:51:00,121.65,121.65,121.65,121.65,47800000.0
2007-05-28 18:52:00,121.66,121.66,121.65,121.65,19900000.0
2007-05-28 18:53:00,121.66,121.66,121.65,121.65,19900000.0
2007-05-28 18:54:00,121.66,121.66,121.66,121.66,19900000.0
2007-05-28 18:55:00,121.65,121.65,121.65,121.65,19900000.0
2007-05-28 18:56:00,121.67,121.67,121.67,121.67,19900000.0
2007-05-28 18:58:00,121.66,121.67,121.66,121.67,19900000.0
2007-05-28 18:59:00,121.66,121.67,121.66,121.67,19900000.0
2007-05-28 19:00:00,121.68,121.68,121.68,121.68,19900000.0
2007-05-28 19:03:00,121.65,121.65,121.65,121.65,19900000.0
2007-05-28 19:04:00,121.65,121.65,121.65,121.65,187400004.0
2007-05-28 19:05:00,121.65,121.65,121.65,121.65,31900000.0
2007-05-28 19:07:00,121.64,121.64,121.64,121.64,67800002.0
2007-05-28 19:08:00,121.65,121.65,121.65,121.65,67800002.0
2007-05-28 19:09:00,121.65,121.65,121.65,121.65,55800000.0
2007-05-28 19:10:00,121.65,121.65,121.65,121.65,19900000.0
2007-05-28 19:11:00,121.66,121.66,121.66,121.66,287400010.0
2007-05-28 19:13:00,121.65,121.655,121.65,121.65,287400010.0
2007-05-28 19:14:00,121.65,121.655,121.65,121.655,81800004.0
2007-05-28 19:15:00,121.65,121.65,121.65,121.65,145300000.0
2007-05-28 19:16:00,121.655,121.66,121.655,121.66,145300000.0
2007-05-28 19:19:00,121.66,121.66,121.66,121.66,92500000.0
2007-05-28 19:20:00,121.66,121.66,121.66,121.66,75000000.0
2007-05-28 19:21:00,121.66,121.66,121.66,121.66,37500000.0
2007-05-28 19:22:00,121.66,121.66,121.66,121.66,103000000.0
2007-05-28 19:23:00,121.66,121.66,121.66,121.66,56700001.0
2007-05-28 19:25:00,121.66,121.67,121.66,121.67,222400002.0
2007-05-28 19:26:00,121.67,121.67,121.67,121.67,26299999.0
2007-05-28 19:28:00,121.67,121.67,121.67,121.67,10400000.0
2007-05-28 19:30:00,121.67,121.675,121.67,121.675,53299999.0
2007-05-28 19:31:00,121.67,121.67,121.67,121.67,26299999.0
2007-05-28 19:32:00,121.68,121.68,121.67,121.67,52799998.0
2007-05-28 19:38:00,121.67,121.67,121.67,121.67,27900000.0
2007-05-28 19:39:00,121.68,121.68,121.68,121.68,722100020.0
2007-05-28 19:42:00,121.67,121.67,121.67,121.67,722100020.0
2007-05-28 19:44:00,121.66,121.68,121.66,121.67,722100020.0
2007-05-28 19:46:00,121.66,121.66,121.66,121.66,722100020.0
2007-05-28 19:49:00,121.67,121.68,121.67,121.68,722100020.0
2007-05-28 19:53:00,121.67,121.67,121.67,121.67,722100020.0
2007-05-28 19:54:00,121.67,121.68,121.665,121.665,652600003.0
2007-05-28 19:55:00,121.665,121.665,121.665,121.665,64699997.0
2007-05-28 19:58:00,121.67,121.67,121.67,121.67,157999994.0
2007-05-28 19:59:00,121.67,121.67,121.67,121.67,19200001.0
2007-05-28 20:00:00,121.67,121.67,121.66,121.67,45900000.0
2007-05-28 20:03:00,121.67,121.67,121.67,121.67,38299999.0
2007-05-28 20:04:00,121.67,121.67,121.67,121.67,42799998.0
2007-05-28 20:07:00,121.67,121.67,121.67,121.67,42799998.0
2007-05-28 20:13:00,121.67,121.67,121.67,121.67,37500000.0
2007-05-28 20:19:00,121.67,121.67,121.67,121.67,83000000.0
2007-05-28 20:25:00,121.67,121.68,121.67,121.68,211700000.0
2007-05-28 20:27:00,121.68,121.68,121.68,121.68,52599998.0
2007-05-28 20:28:00,121.68,121.68,121.68,121.68,51799999.0
2007-05-28 20:29:00,121.68,121.68,121.68,121.68,19200000.0
2007-05-28 20:30:00,121.68,121.68,121.68,121.68,51000000.0
2007-05-28 20:33:00,121.68,121.68,121.67,121.67,172200003.0
2007-05-28 20:34:00,121.67,121.67,121.665,121.665,260900010.0
2007-05-28 20:35:00,121.67,121.67,121.67,121.67,23900000.0
2007-05-28 20:37:00,121.66,121.66,121.66,121.66,318900006.0
2007-05-28 20:40:00,121.67,121.67,121.67,121.67,318900006.0
2007-05-28 20:43:00,121.67,121.67,121.67,121.67,318900006.0
2007-05-28 20:44:00,121.67,121.67,121.67,121.67,231200004.0
2007-05-28 20:45:00,121.68,121.68,121.68,121.68,102200002.0
2007-05-28 20:46:00,121.67,121.68,121.67,121.68,102200002.0
2007-05-28 20:47:00,121.67,121.67,121.67,121.67,102200002.0
2007-05-28 20:49:00,121.67,121.67,121.665,121.665,102200002.0
2007-05-28 20:51:00,121.67,121.68,121.67,121.68,136400001.0
2007-05-28 20:52:00,121.68,121.68,121.68,121.68,34599999.0
2007-05-28 20:53:00,121.67,121.67,121.67,121.67,34599999.0
2007-05-28 20:54:00,121.68,121.68,121.68,121.68,34599999.0
2007-05-28 20:59:00,121.68,121.68,121.68,121.68,34599999.0
2007-05-28 21:00:00,121.68,121.68,121.68,121.68,35100000.0
2007-05-28 21:03:00,121.66,121.67,121.66,121.67,32700000.0
2007-05-28 21:05:00,121.68,121.68,121.68,121.68,32700000.0
2007-05-28 21:09:00,121.68,121.68,121.68,121.68,5600000.0
2007-05-28 21:14:00,121.68,121.68,121.68,121.68,11200000.0
2007-05-28 21:15:00,121.68,121.68,121.68,121.68,5600000.0
2007-05-28 21:22:00,121.67,121.67,121.67,121.67,16800000.0
2007-05-28 21:30:00,121.68,121.68,121.67,121.67,16800000.0
2007-05-28 21:31:00,121.68,121.68,121.68,121.68,11200000.0
2007-05-28 21:37:00,121.68,121.68,121.68,121.68,4000000.0
2007-05-28 21:39:00,121.68,121.68,121.675,121.675,13900000.0
2007-05-28 21:57:00,121.67,121.67,121.67,121.67,29600000.0
2007-05-28 21:58:00,121.68,121.68,121.68,121.68,29600000.0
2007-05-28 22:00:00,121.68,121.68,121.68,121.68,29600000.0
2007-05-28 22:01:00,121.68,121.68,121.67,121.68,35400000.0
2007-05-28 22:03:00,121.68,121.71,121.68,121.705,422800002.0
2007-05-28 22:04:00,121.705,121.705,121.68,121.705,514400011.0
2007-05-28 22:05:00,121.705,121.705,121.705,121.705,8000000.0
2007-05-28 22:06:00,121.7,121.705,121.7,121.7,320700012.0
2007-05-28 22:08:00,121.7,121.705,121.685,121.685,258800004.0
2007-05-28 22:09:00,121.68,121.68,121.68,121.68,151600008.0
2007-05-28 22:10:00,121.68,121.69,121.68,121.69,187500005.0
2007-05-28 22:11:00,121.69,121.69,121.68,121.68,144700006.0
2007-05-28 22:12:00,121.68,121.69,121.68,121.69,285600003.0
2007-05-28 22:13:00,121.69,121.7,121.69,121.7,111900002.0
2007-05-28 22:14:00,121.7,121.7,121.69,121.69,75900002.0
2007-05-28 22:16:00,121.69,121.695,121.69,121.695,115700006.0
2007-05-28 22:17:00,121.69,121.69,121.69,121.69,71800004.0
2007-05-28 22:18:00,121.695,121.695,121.695,121.695,8000000.0
2007-05-28 22:19:00,121.695,121.695,121.695,121.695,16000000.0
2007-05-28 22:20:00,121.7,121.7,121.695,121.695,228400006.0
2007-05-28 22:22:00,121.7,121.7,121.7,121.7,381900006.0
2007-05-28 22:23:00,121.7,121.7,121.7,121.7,63800000.0
2007-05-28 22:24:00,121.71,121.71,121.7,121.7,354200012.0
2007-05-28 22:25:00,121.7,121.7,121.7,121.7,354200012.0
2007-05-28 22:26:00,121.7,121.7,121.7,121.7,77800004.0
2007-05-28 22:27:00,121.71,121.71,121.71,121.71,106900002.0
2007-05-28 22:30:00,121.7,121.7,121.7,121.7,106900002.0
2007-05-28 22:31:00,121.7,121.7,121.7,121.7,29100000.0
2007-05-28 22:35:00,121.71,121.71,121.71,121.71,146100004.0
2007-05-28 22:36:00,121.7,121.71,121.7,121.7,146100004.0
2007-05-28 22:37:00,121.7,121.7,121.7,121.7,135600006.0
2007-05-28 22:39:00,121.69,121.7,121.69,121.7,207500004.0
2007-05-28 22:40:00,121.7,121.7,121.7,121.7,207500004.0
2007-05-28 22:41:00,121.7,121.7,121.69,121.69,296800007.0
2007-05-28 22:42:00,121.69,121.7,121.685,121.695,586100002.0
2007-05-28 22:43:00,121.7,121.7,121.7,121.7,45900000.0
2007-05-28 22:44:00,121.695,121.695,121.685,121.69,338300010.0
2007-05-28 22:45:00,121.69,121.7,121.69,121.7,122800004.0
2007-05-28 22:47:00,121.71,121.71,121.71,121.71,165100000.0
2007-05-28 22:48:00,121.7,121.71,121.7,121.7,165100000.0
2007-05-28 22:49:00,121.7,121.71,121.7,121.71,283400005.0
2007-05-28 22:50:00,121.71,121.71,121.7,121.7,253100002.0
2007-05-28 22:52:00,121.7,121.7,121.695,121.695,75800002.0
2007-05-28 22:53:00,121.7,121.7,121.7,121.7,23900000.0
2007-05-28 22:54:00,121.71,121.71,121.71,121.71,23900000.0
2007-05-28 22:55:00,121.7,121.7,121.7,121.7,23900000.0
2007-05-28 22:56:00,121.7,121.7,121.7,121.7,23900000.0
2007-05-28 22:58:00,121.7,121.71,121.7,121.7,104199998.0
2007-05-28 22:59:00,121.71,121.71,121.71,121.71,319000000.0
2007-05-28 23:00:00,121.7,121.7,121.7,121.7,119599996.0
2007-05-28 23:01:00,121.71,121.71,121.71,121.71,8000000.0
2007-05-28 23:02:00,121.7,121.71,121.7,121.71,211099996.0
2007-05-28 23:03:00,121.71,121.71,121.69,121.7,211099996.0
2007-05-28 23:04:00,121.7,121.7,121.7,121.7,86900000.0
2007-05-28 23:05:00,121.71,121.71,121.7,121.7,75800000.0
2007-05-28 23:06:00,121.7,121.7,121.7,121.7,75800000.0
2007-05-28 23:07:00,121.7,121.7,121.7,121.7,86900000.0
2007-05-28 23:08:00,121.7,121.7,121.69,121.69,287200002.0
2007-05-28 23:09:00,121.69,121.7,121.68,121.68,369000003.0
2007-05-28 23:11:00,121.68,121.68,121.68,121.68,111700000.0
2007-05-28 23:12:00,121.68,121.69,121.68,121.69,247399997.0
2007-05-28 23:13:00,121.69,121.69,121.68,121.68,114900003.0
2007-05-28 23:15:00,121.69,121.69,121.68,121.68,114900003.0
2007-05-28 23:16:00,121.68,121.68,121.68,121.68,323000000.0
2007-05-28 23:17:00,121.68,121.68,121.68,121.68,27900000.0
2007-05-28 23:19:00,121.68,121.69,121.68,121.68,176400002.0
2007-05-28 23:20:00,121.69,121.69,121.68,121.68,155500000.0
2007-05-28 23:21:00,121.68,121.68,121.68,121.68,276200002.0
2007-05-28 23:22:00,121.68,121.68,121.68,121.68,12000000.0
2007-05-28 23:23:00,121.68,121.68,121.68,121.68,115600000.0
2007-05-28 23:24:00,121.68,121.68,121.68,121.68,135700000.0
2007-05-28 23:25:00,121.68,121.68,121.66,121.66,375000000.0
2007-05-28 23:26:00,121.66,121.67,121.66,121.66,577200015.0
2007-05-28 23:27:00,121.66,121.66,121.66,121.66,77900000.0
2007-05-28 23:28:00,121.66,121.66,121.65,121.65,71900002.0
2007-05-28 23:29:00,121.66,121.66,121.65,121.66,402700001.0
2007-05-28 23:30:00,121.66,121.66,121.65,121.65,309400002.0
2007-05-28 23:31:00,121.65,121.66,121.65,121.66,522000006.0
2007-05-28 23:32:00,121.66,121.67,121.66,121.67,107000000.0
2007-05-28 23:33:00,121.66,121.66,121.65,121.66,675400007.0
2007-05-28 23:34:00,121.67,121.68,121.66,121.68,675400007.0
2007-05-28 23:35:00,121.67,121.67,121.67,121.67,87800000.0
2007-05-28 23:36:00,121.67,121.67,121.67,121.67,24000000.0
2007-05-28 23:37:00,121.67,121.67,121.67,121.67,12000000.0
2007-05-28 23:38:00,121.67,121.67,121.67,121.67,12000000.0
2007-05-28 23:39:00,121.67,121.67,121.67,121.67,12000000.0
2007-05-28 23:40:00,121.67,121.67,121.665,121.665,113300000.0
2007-05-28 23:41:00,121.66,121.68,121.66,121.67,436300000.0
2007-05-28 23:42:00,121.67,121.68,121.67,121.67,172200002.0
2007-05-28 23:43:00,121.67,121.67,121.66,121.66,73800002.0
2007-05-28 23:44:00,121.66,121.66,121.66,121.66,242300004.0
2007-05-28 23:45:00,121.66,121.66,121.66,121.66,84800004.0
2007-05-28 23:46:00,121.66,121.66,121.66,121.66,234500004.0
2007-05-28 23:47:00,121.66,121.66,121.66,121.66,169600008.0
2007-05-28 23:48:00,121.66,121.66,121.66,121.66,350900006.0
2007-05-28 23:49:00,121.65,121.66,121.65,121.66,172700004.0
2007-05-28 23:51:00,121.66,121.66,121.66,121.66,172700004.0
2007-05-28 23:52:00,121.66,121.66,121.66,121.66,57000000.0
2007-05-28 23:53:00,121.66,121.66,121.66,121.66,142600004.0
2007-05-28 23:54:00,121.66,121.66,121.66,121.66,91900002.0
2007-05-28 23:55:00,121.66,121.66,121.65,121.65,188500002.0
2007-05-28 23:56:00,121.65,121.66,121.65,121.66,107700000.0
2007-05-28 23:58:00,121.66,121.66,121.66,121.66,39900000.0
2007-05-28 23:59:00,121.66,121.66,121.66,121.66,31900000.0
2007-05-29 00:00:00,121.66,121.66,121.655,121.66,164199997.0
2007-05-29 00:01:00,121.66,121.66,121.66,121.66,70200001.0
2007-05-29 00:02:00,121.66,121.66,121.66,121.66,748700029.0
2007-05-29 00:03:00,121.66,121.66,121.66,121.66,409700014.0
2007-05-29 00:04:00,121.66,121.67,121.66,121.67,346900000.0
2007-05-29 00:05:00,121.67,121.67,121.665,121.665,486900000.0
2007-05-29 00:06:00,121.665,121.67,121.665,121.67,38300000.0
2007-05-29 00:07:00,121.67,121.68,121.67,121.68,191600000.0
2007-05-29 00:08:00,121.68,121.68,121.67,121.67,16200000.0
2007-05-29 00:09:00,121.67,121.67,121.67,121.67,30400000.0
2007-05-29 00:10:00,121.67,121.67,121.67,121.67,60800000.0
2007-05-29 00:11:00,121.67,121.67,121.665,121.665,283999997.0
2007-05-29 00:12:00,121.67,121.67,121.665,121.665,119700001.0
2007-05-29 00:13:00,121.67,121.67,121.67,121.67,68599998.0
2007-05-29 00:14:00,121.67,121.68,121.67,121.68,158100000.0
2007-05-29 00:15:00,121.68,121.68,121.68,121.68,38100000.0
2007-05-29 00:16:00,121.68,121.68,121.67,121.67,146899998.0
2007-05-29 00:17:00,121.67,121.67,121.67,121.67,68599998.0
2007-05-29 00:18:00,121.68,121.68,121.68,121.68,96000000.0
2007-05-29 00:19:00,121.68,121.68,121.67,121.67,96599998.0
2007-05-29 00:20:00,121.665,121.67,121.665,121.67,214700001.0
2007-05-29 00:21:00,121.67,121.68,121.67,121.67,143800000.0
2007-05-29 00:22:00,121.67,121.68,121.665,121.665,256199997.0
2007-05-29 00:23:00,121.67,121.67,121.67,121.67,103699996.0
2007-05-29 00:24:00,121.67,121.68,121.67,121.68,183400002.0
2007-05-29 00:25:00,121.68,121.68,121.68,121.68,81599997.0
2007-05-29 00:26:00,121.68,121.68,121.68,121.68,63999998.0
2007-05-29 00:27:00,121.68,121.68,121.68,121.68,64799998.0
2007-05-29 00:28:00,121.68,121.68,121.675,121.675,50399999.0
2007-05-29 00:29:00,121.68,121.68,121.68,121.68,33499999.0
2007-05-29 00:30:00,121.68,121.68,121.68,121.68,48799998.0
2007-05-29 00:31:00,121.68,121.68,121.68,121.68,66399998.0
2007-05-29 00:32:00,121.68,121.68,121.68,121.68,36400000.0
2007-05-29 00:33:00,121.68,121.68,121.68,121.68,33600000.0
2007-05-29 00:34:00,121.68,121.68,121.68,121.68,69600000.0
2007-05-29 00:35:00,121.68,121.68,121.675,121.675,204399999.0
2007-05-29 00:36:00,121.68,121.7,121.68,121.69,245000003.0
2007-05-29 00:37:00,121.69,121.69,121.69,121.69,28800000.0
2007-05-29 00:38:00,121.69,121.69,121.69,121.69,30400000.0
2007-05-29 00:39:00,121.69,121.69,121.69,121.69,30400000.0
2007-05-29 00:40:00,121.69,121.7,121.69,121.7,428000000.0
2007-05-29 00:41:00,121.7,121.71,121.695,121.71,581500005.0
2007-05-29 00:42:00,121.71,121.72,121.7,121.715,791200009.0
2007-05-29 00:43:00,121.72,121.72,121.71,121.72,716299991.0
2007-05-29 00:44:00,121.72,121.72,121.71,121.71,208599996.0
2007-05-29 00:45:00,121.71,121.71,121.71,121.71,19000000.0
2007-05-29 00:46:00,121.71,121.71,121.71,121.71,50000000.0
2007-05-29 00:47:00,121.71,121.71,121.71,121.71,53200001.0
2007-05-29 00:48:00,121.71,121.71,121.71,121.71,75200001.0
2007-05-29 00:49:00,121.71,121.71,121.71,121.71,56200001.0
2007-05-29 00:50:00,121.71,121.71,121.71,121.71,46200001.0
2007-05-29 00:51:00,121.71,121.71,121.71,121.71,37200001.0
2007-05-29 00:52:00,121.71,121.71,121.71,121.71,37200001.0
2007-05-29 00:53:00,121.71,121.71,121.71,121.71,215400003.0
2007-05-29 00:54:00,121.7,121.7,121.7,121.7,391200003.0
2007-05-29 00:55:00,121.71,121.72,121.71,121.72,391200003.0
2007-05-29 00:56:00,121.72,121.72,121.715,121.715,44000000.0
2007-05-29 00:57:00,121.72,121.72,121.705,121.71,373699997.0
2007-05-29 00:58:00,121.71,121.71,121.7,121.7,504400010.0
2007-05-29 00:59:00,121.7,121.72,121.7,121.72,291400007.0
2007-05-29 01:00:00,121.72,121.72,121.7,121.71,831700009.0
2007-05-29 01:01:00,121.71,121.73,121.71,121.73,1029299997.0
2007-05-29 01:02:00,121.73,121.73,121.71,121.73,1334200017.0
2007-05-29 01:03:00,121.73,121.74,121.72,121.72,1087299979.0
2007-05-29 01:04:00,121.72,121.72,121.695,121.7,1435300011.0
2007-05-29 01:05:00,121.695,121.71,121.685,121.71,1802899989.0
2007-05-29 01:06:00,121.71,121.71,121.7,121.71,332700003.0
2007-05-29 01:07:00,121.71,121.72,121.7,121.72,1275000011.0
2007-05-29 01:08:00,121.72,121.74,121.715,121.725,1831700004.0
2007-05-29 01:09:00,121.725,121.75,121.725,121.75,1147699999.0
2007-05-29 01:10:00,121.75,121.77,121.75,121.76,1154399998.0
2007-05-29 01:11:00,121.76,121.77,121.76,121.76,651999996.0
2007-05-29 01:12:00,121.76,121.76,121.75,121.75,344800002.0
2007-05-29 01:13:00,121.75,121.75,121.745,121.75,551200000.0
2007-05-29 01:14:00,121.75,121.75,121.74,121.75,427200002.0
2007-05-29 01:15:00,121.745,121.75,121.735,121.74,401199998.0
2007-05-29 01:16:00,121.74,121.74,121.74,121.74,152800000.0
2007-05-29 01:17:00,121.74,121.75,121.735,121.74,249400004.0
2007-05-29 01:18:00,121.74,121.75,121.74,121.75,124000000.0
2007-05-29 01:19:00,121.75,121.77,121.75,121.77,515100001.0
2007-05-29 01:20:00,121.77,121.78,121.76,121.76,295800002.0
2007-05-29 01:21:00,121.76,121.76,121.725,121.73,513000006.0
2007-05-29 01:22:00,121.73,121.74,121.72,121.73,772300001.0
2007-05-29 01:23:00,121.74,121.74,121.74,121.74,43200000.0
2007-05-29 01:24:00,121.74,121.74,121.73,121.74,111999999.0
2007-05-29 01:25:00,121.74,121.74,121.73,121.73,183800001.0
2007-05-29 01:26:00,121.73,121.74,121.73,121.74,294299996.0
2007-05-29 01:27:00,121.74,121.74,121.725,121.73,231900000.0
2007-05-29 01:28:00,121.73,121.74,121.73,121.73,474300005.0
2007-05-29 01:29:00,121.74,121.74,121.71,121.71,547400002.0
2007-05-29 01:30:00,121.71,121.71,121.63,121.64,2032400014.0
2007-05-29 01:31:00,121.625,121.66,121.615,121.65,2032400014.0
2007-05-29 01:32:00,121.65,121.65,121.63,121.65,1220499994.0
2007-05-29 01:33:00,121.64,121.66,121.64,121.64,1547899984.0
2007-05-29 01:34:00,121.65,121.65,121.64,121.64,1547899984.0
2007-05-29 01:35:00,121.635,121.65,121.625,121.64,1547899984.0
2007-05-29 01:36:00,121.64,121.64,121.61,121.62,1581999990.0
2007-05-29 01:37:00,121.61,121.62,121.6,121.62,1251999986.0
2007-05-29 01:38:00,121.62,121.63,121.615,121.625,1251999986.0
2007-05-29 01:39:00,121.63,121.63,121.605,121.62,1526299991.0
2007-05-29 01:40:00,121.62,121.64,121.62,121.64,312699998.0
2007-05-29 01:41:00,121.64,121.64,121.63,121.64,372599999.0
2007-05-29 01:42:00,121.64,121.64,121.635,121.635,187199996.0
2007-05-29 01:43:00,121.64,121.65,121.635,121.64,596500002.0
2007-05-29 01:44:00,121.64,121.64,121.635,121.64,314300001.0
2007-05-29 01:45:00,121.63,121.65,121.63,121.65,548000002.0
2007-05-29 01:46:00,121.65,121.65,121.645,121.65,548000002.0
2007-05-29 01:47:00,121.64,121.65,121.64,121.65,2012199991.0
2007-05-29 01:48:00,121.66,121.67,121.66,121.66,2012199991.0
2007-05-29 01:49:00,121.66,121.67,121.65,121.66,2012199991.0
2007-05-29 01:50:00,121.67,121.67,121.65,121.65,596800002.0
2007-05-29 01:51:00,121.66,121.67,121.65,121.66,596800002.0
2007-05-29 01:52:00,121.655,121.66,121.65,121.66,878299986.0
2007-05-29 01:53:00,121.66,121.67,121.65,121.655,1848999988.0
2007-05-29 01:54:00,121.66,121.67,121.655,121.66,385299999.0
2007-05-29 01:55:00,121.655,121.67,121.655,121.67,538000002.0
2007-05-29 01:56:00,121.67,121.67,121.66,121.66,287599996.0
2007-05-29 01:57:00,121.66,121.66,121.66,121.66,17600000.0
2007-05-29 01:58:00,121.66,121.66,121.65,121.65,505000004.0
2007-05-29 01:59:00,121.65,121.65,121.65,121.65,20000000.0
2007-05-29 02:00:00,121.65,121.66,121.65,121.65,374900002.0
2007-05-29 02:01:00,121.645,121.65,121.64,121.65,1910100070.0
2007-05-29 02:02:00,121.65,121.68,121.65,121.67,1986400007.0
2007-05-29 02:03:00,121.68,121.69,121.67,121.68,1986400007.0
2007-05-29 02:04:00,121.675,121.68,121.665,121.68,1080799999.0
2007-05-29 02:05:00,121.68,121.69,121.67,121.69,1616099992.0
2007-05-29 02:06:00,121.69,121.69,121.675,121.68,1187399974.0
2007-05-29 02:07:00,121.68,121.69,121.68,121.69,1041999978.0
2007-05-29 02:08:00,121.67,121.68,121.67,121.68,1074599973.0
2007-05-29 02:09:00,121.68,121.68,121.675,121.68,1074599973.0
2007-05-29 02:10:00,121.68,121.68,121.68,121.68,1728900037.0
2007-05-29 02:11:00,121.69,121.7,121.68,121.69,1728900037.0
2007-05-29 02:12:00,121.69,121.7,121.685,121.7,1728900037.0
2007-05-29 02:13:00,121.69,121.7,121.68,121.69,711300006.0
2007-05-29 02:14:00,121.7,121.7,121.68,121.69,711300006.0
2007-05-29 02:15:00,121.68,121.69,121.68,121.69,711300006.0
2007-05-29 02:16:00,121.68,121.68,121.68,121.68,711300006.0
2007-05-29 02:17:00,121.68,121.69,121.68,121.69,711300006.0
2007-05-29 02:18:00,121.69,121.69,121.68,121.68,899100006.0
2007-05-29 02:19:00,121.68,121.68,121.675,121.68,522699996.0
2007-05-29 02:20:00,121.675,121.69,121.675,121.685,347600001.0
2007-05-29 02:21:00,121.69,121.69,121.68,121.68,209499996.0
2007-05-29 02:22:00,121.68,121.68,121.68,121.68,323500000.0
2007-05-29 02:23:00,121.68,121.68,121.68,121.68,523000000.0
2007-05-29 02:24:00,121.68,121.69,121.675,121.68,2076599967.0
2007-05-29 02:25:00,121.68,121.69,121.68,121.68,457500003.0
2007-05-29 02:26:00,121.68,121.69,121.68,121.685,540300008.0
2007-05-29 02:27:00,121.69,121.69,121.68,121.69,899500022.0
2007-05-29 02:28:00,121.69,121.69,121.665,121.675,1676500000.0
2007-05-29 02:29:00,121.68,121.68,121.66,121.67,1836999997.0
2007-05-29 02:30:00,121.67,121.67,121.655,121.655,1836999997.0
2007-05-29 02:31:00,121.655,121.66,121.645,121.65,1596999971.0
2007-05-29 02:32:00,121.65,121.65,121.635,121.65,1579600009.0
2007-05-29 02:33:00,121.65,121.65,121.64,121.65,1270400008.0
2007-05-29 02:34:00,121.66,121.67,121.65,121.66,704800004.0
2007-05-29 02:35:00,121.67,121.67,121.66,121.67,704800004.0
2007-05-29 02:36:00,121.67,121.67,121.65,121.655,1228700001.0
2007-05-29 02:37:00,121.655,121.68,121.655,121.68,1093799996.0
2007-05-29 02:38:00,121.68,121.68,121.68,121.68,206699996.0
2007-05-29 02:39:00,121.67,121.68,121.67,121.67,1305899966.0
2007-05-29 02:40:00,121.68,121.68,121.66,121.66,1305899966.0
2007-05-29 02:41:00,121.66,121.66,121.64,121.64,1305899966.0
2007-05-29 02:42:00,121.64,121.66,121.64,121.65,1943299968.0
2007-05-29 02:43:00,121.65,121.65,121.64,121.64,646700007.0
2007-05-29 02:44:00,121.64,121.65,121.64,121.65,254300003.0
2007-05-29 02:45:00,121.64,121.65,121.64,121.65,1282299993.0
2007-05-29 02:46:00,121.66,121.67,121.66,121.66,1282299993.0
2007-05-29 02:47:00,121.66,121.66,121.655,121.66,1282299993.0
2007-05-29 02:48:00,121.66,121.67,121.66,121.66,811300008.0
2007-05-29 02:49:00,121.66,121.67,121.655,121.655,1694199964.0
2007-05-29 02:50:00,121.66,121.67,121.66,121.66,790699997.0
2007-05-29 02:51:00,121.66,121.68,121.66,121.68,1874299983.0
2007-05-29 02:52:00,121.68,121.69,121.675,121.69,1323100005.0
2007-05-29 02:53:00,121.69,121.71,121.69,121.7,1071000007.0
2007-05-29 02:54:00,121.705,121.72,121.705,121.71,1071000007.0
2007-05-29 02:55:00,121.7,121.7,121.68,121.69,1610600012.0
2007-05-29 02:56:00,121.695,121.7,121.685,121.7,1610600012.0
2007-05-29 02:57:00,121.69,121.69,121.69,121.69,751699991.0
2007-05-29 02:58:00,121.7,121.7,121.695,121.695,751699991.0
2007-05-29 02:59:00,121.71,121.71,121.7,121.7,1618400012.0
2007-05-29 03:00:00,121.7,121.71,121.7,121.7,1618400012.0
2007-05-29 03:01:00,121.7,121.71,121.7,121.7,791999997.0
2007-05-29 03:02:00,121.7,121.71,121.7,121.7,1956000003.0
2007-05-29 03:03:00,121.7,121.7,121.695,121.7,1394899990.0
2007-05-29 03:04:00,121.7,121.7,121.685,121.695,1482100031.0
2007-05-29 03:05:00,121.7,121.7,121.7,121.7,43099998.0
2007-05-29 03:06:00,121.7,121.7,121.68,121.68,1163100004.0
2007-05-29 03:07:00,121.68,121.68,121.67,121.67,1726400022.0
2007-05-29 03:08:00,121.665,121.68,121.665,121.68,1168500004.0
2007-05-29 03:09:00,121.68,121.68,121.68,121.68,49500000.0
2007-05-29 03:10:00,121.68,121.68,121.665,121.68,691300000.0
2007-05-29 03:11:00,121.68,121.68,121.67,121.67,1761400042.0
2007-05-29 03:12:00,121.66,121.67,121.66,121.66,1397799997.0
2007-05-29 03:13:00,121.66,121.67,121.655,121.655,1397799997.0
2007-05-29 03:14:00,121.655,121.66,121.655,121.66,277599997.0
2007-05-29 03:15:00,121.66,121.66,121.66,121.66,477400000.0
2007-05-29 03:16:00,121.66,121.66,121.65,121.65,112500000.0
2007-05-29 03:17:00,121.65,121.66,121.65,121.66,328000000.0
2007-05-29 03:18:00,121.66,121.66,121.65,121.66,1048699988.0
2007-05-29 03:19:00,121.66,121.66,121.65,121.66,208399999.0
2007-05-29 03:20:00,121.66,121.66,121.65,121.65,953099986.0
2007-05-29 03:21:00,121.64,121.65,121.64,121.64,391500004.0
2007-05-29 03:22:00,121.64,121.64,121.625,121.63,869700009.0
2007-05-29 03:23:00,121.625,121.63,121.61,121.62,1346899998.0
2007-05-29 03:24:00,121.62,121.63,121.615,121.63,407399997.0
2007-05-29 03:25:00,121.63,121.63,121.62,121.63,160599999.0
2007-05-29 03:26:00,121.63,121.63,121.6,121.61,1278000025.0
2007-05-29 03:27:00,121.61,121.62,121.605,121.61,632200007.0
2007-05-29 03:28:00,121.61,121.61,121.605,121.61,186100006.0
2007-05-29 03:29:00,121.61,121.62,121.61,121.61,661699996.0
2007-05-29 03:30:00,121.61,121.61,121.585,121.595,1921800024.0
2007-05-29 03:31:00,121.595,121.595,121.57,121.57,1452000023.0
2007-05-29 03:32:00,121.57,121.57,121.55,121.56,1728499982.0
2007-05-29 03:33:00,121.55,121.55,121.55,121.55,1590200005.0
2007-05-29 03:34:00,121.56,121.58,121.555,121.575,1590200005.0
2007-05-29 03:35:00,121.58,121.58,121.57,121.57,1537999988.0
2007-05-29 03:36:00,121.56,121.56,121.56,121.56,1537999988.0
2007-05-29 03:37:00,121.56,121.57,121.55,121.555,1537999988.0
2007-05-29 03:38:00,121.555,121.56,121.545,121.545,1019400002.0
2007-05-29 03:39:00,121.55,121.56,121.545,121.545,1756999992.0
2007-05-29 03:40:00,121.57,121.57,121.56,121.56,1251899994.0
2007-05-29 03:41:00,121.555,121.57,121.555,121.57,1251899994.0
2007-05-29 03:43:00,121.56,121.56,121.55,121.55,854499998.0
2007-05-29 03:44:00,121.54,121.54,121.53,121.54,854499998.0
2007-05-29 03:45:00,121.55,121.55,121.535,121.55,854499998.0
2007-05-29 03:46:00,121.54,121.55,121.53,121.53,2097600013.0
2007-05-29 03:47:00,121.525,121.53,121.51,121.525,2097600013.0
2007-05-29 03:48:00,121.53,121.53,121.515,121.52,1058400003.0
2007-05-29 03:49:00,121.52,121.54,121.51,121.525,1666199999.0
2007-05-29 03:50:00,121.53,121.54,121.515,121.535,2059600007.0
2007-05-29 03:51:00,121.54,121.54,121.53,121.53,842299998.0
2007-05-29 03:52:00,121.54,121.55,121.54,121.54,842299998.0
2007-05-29 03:53:00,121.545,121.55,121.53,121.545,842299998.0
2007-05-29 03:54:00,121.545,121.55,121.515,121.515,2077800020.0
2007-05-29 03:55:00,121.515,121.53,121.515,121.52,1850599989.0
2007-05-29 03:56:00,121.515,121.52,121.505,121.505,1510399987.0
2007-05-29 03:57:00,121.52,121.52,121.51,121.51,1306900031.0
2007-05-29 03:58:00,121.52,121.52,121.51,121.52,1306900031.0
2007-05-29 03:59:00,121.52,121.52,121.49,121.49,1306900031.0
2007-05-29 04:00:00,121.49,121.5,121.48,121.48,1674499979.0
2007-05-29 04:01:00,121.49,121.49,121.46,121.47,1674499979.0
2007-05-29 04:02:00,121.48,121.49,121.46,121.46,1674499979.0
2007-05-29 04:03:00,121.47,121.48,121.46,121.46,1674499979.0
2007-05-29 04:04:00,121.47,121.47,121.46,121.46,1674499979.0
2007-05-29 04:05:00,121.46,121.47,121.46,121.46,1674499979.0
2007-05-29 04:06:00,121.45,121.46,121.44,121.44,2045400008.0
2007-05-29 04:07:00,121.45,121.47,121.45,121.47,2045400008.0
2007-05-29 04:08:00,121.48,121.48,121.46,121.48,2045400008.0
2007-05-29 04:09:00,121.49,121.5,121.48,121.49,2045400008.0
2007-05-29 04:10:00,121.49,121.49,121.45,121.45,1778900041.0
2007-05-29 04:11:00,121.45,121.46,121.45,121.46,1778900041.0
2007-05-29 04:12:00,121.46,121.46,121.44,121.44,1708800013.0
2007-05-29 04:13:00,121.45,121.46,121.45,121.46,1708800013.0
2007-05-29 04:14:00,121.47,121.47,121.45,121.46,1708800013.0
2007-05-29 04:15:00,121.47,121.49,121.47,121.48,1864300016.0
2007-05-29 04:16:00,121.49,121.5,121.49,121.5,1809000039.0
2007-05-29 04:17:00,121.5,121.51,121.49,121.49,1809000039.0
2007-05-29 04:18:00,121.49,121.5,121.49,121.49,1703700014.0
2007-05-29 04:19:00,121.49,121.5,121.48,121.5,1428300040.0
2007-05-29 04:20:00,121.5,121.5,121.49,121.5,1233900003.0
2007-05-29 04:21:00,121.51,121.51,121.49,121.51,1054599981.0
2007-05-29 04:23:00,121.51,121.51,121.51,121.51,1261300019.0
2007-05-29 04:24:00,121.53,121.53,121.51,121.52,1261300019.0
2007-05-29 04:25:00,121.52,121.52,121.51,121.52,1668000019.0
2007-05-29 04:27:00,121.525,121.54,121.52,121.53,808800010.0
2007-05-29 04:28:00,121.54,121.54,121.52,121.53,2085600011.0
2007-05-29 04:29:00,121.53,121.53,121.52,121.53,829700016.0
2007-05-29 04:30:00,121.53,121.53,121.52,121.53,1166699987.0
2007-05-29 04:31:00,121.53,121.53,121.51,121.52,2085300051.0
2007-05-29 04:32:00,121.52,121.52,121.51,121.51,2118900057.0
2007-05-29 04:33:00,121.52,121.52,121.5,121.5,2118900057.0
2007-05-29 04:34:00,121.49,121.5,121.49,121.49,2118900057.0
2007-05-29 04:35:00,121.485,121.49,121.485,121.49,782600028.0
2007-05-29 04:36:00,121.49,121.5,121.485,121.49,1652700031.0
2007-05-29 04:37:00,121.49,121.5,121.49,121.49,1219400015.0
2007-05-29 04:38:00,121.49,121.5,121.485,121.49,2097800013.0
2007-05-29 04:39:00,121.49,121.49,121.49,121.49,1101800044.0
2007-05-29 04:40:00,121.49,121.49,121.49,121.49,305199986.0
2007-05-29 04:41:00,121.49,121.49,121.49,121.49,212399990.0
2007-05-29 04:42:00,121.48,121.49,121.48,121.48,1654100010.0
2007-05-29 04:43:00,121.49,121.49,121.48,121.48,1654100010.0
2007-05-29 04:44:00,121.47,121.48,121.43,121.44,1654100010.0
2007-05-29 04:45:00,121.43,121.45,121.43,121.43,1654100010.0
2007-05-29 04:46:00,121.44,121.44,121.42,121.42,1654100010.0
2007-05-29 04:47:00,121.43,121.43,121.43,121.43,1654100010.0
2007-05-29 04:48:00,121.44,121.45,121.44,121.45,1654100010.0
2007-05-29 04:49:00,121.45,121.46,121.45,121.46,1654100010.0
2007-05-29 04:50:00,121.46,121.46,121.43,121.43,803400012.0
2007-05-29 04:51:00,121.44,121.45,121.43,121.45,803400012.0
2007-05-29 04:52:00,121.46,121.47,121.46,121.46,803400012.0
2007-05-29 04:53:00,121.47,121.47,121.45,121.46,803400012.0
2007-05-29 04:54:00,121.455,121.46,121.44,121.45,1692500017.0
2007-05-29 04:55:00,121.46,121.46,121.46,121.46,303100014.0
2007-05-29 04:56:00,121.46,121.49,121.46,121.49,1410500005.0
2007-05-29 04:57:00,121.5,121.5,121.49,121.49,1030799979.0
2007-05-29 04:58:00,121.495,121.5,121.485,121.49,1030799979.0
2007-05-29 04:59:00,121.49,121.51,121.49,121.495,1829700038.0
2007-05-29 05:00:00,121.5,121.51,121.49,121.49,1587100000.0
2007-05-29 05:01:00,121.495,121.5,121.49,121.495,902200005.0
2007-05-29 05:02:00,121.495,121.51,121.49,121.5,1409699998.0
2007-05-29 05:03:00,121.5,121.52,121.5,121.5,1941600003.0
2007-05-29 05:04:00,121.51,121.52,121.51,121.52,1413999983.0
2007-05-29 05:05:00,121.52,121.52,121.505,121.505,1708600007.0
2007-05-29 05:06:00,121.505,121.51,121.495,121.505,903400017.0
2007-05-29 05:07:00,121.51,121.51,121.5,121.51,158799999.0
2007-05-29 05:08:00,121.52,121.52,121.52,121.52,158799999.0
2007-05-29 05:09:00,121.52,121.53,121.52,121.53,713400003.0
2007-05-29 05:10:00,121.53,121.54,121.52,121.53,2044199981.0
2007-05-29 05:11:00,121.53,121.53,121.515,121.53,1366700010.0
2007-05-29 05:12:00,121.53,121.53,121.52,121.53,857800026.0
2007-05-29 05:13:00,121.53,121.53,121.51,121.51,1317949948.0
2007-05-29 05:14:00,121.51,121.51,121.49,121.49,1104000015.0
2007-05-29 05:15:00,121.5,121.51,121.49,121.5,1104000015.0
2007-05-29 05:16:00,121.5,121.5,121.495,121.5,343500002.0
2007-05-29 05:17:00,121.5,121.5,121.49,121.5,1753700001.0
2007-05-29 05:18:00,121.48,121.48,121.48,121.48,1253300000.0
2007-05-29 05:19:00,121.48,121.49,121.46,121.47,1253300000.0
2007-05-29 05:20:00,121.46,121.47,121.455,121.47,1032100009.0
2007-05-29 05:21:00,121.47,121.47,121.46,121.46,829700023.0
2007-05-29 05:22:00,121.45,121.46,121.45,121.45,1054099988.0
2007-05-29 05:23:00,121.45,121.47,121.45,121.455,1054099988.0
2007-05-29 05:24:00,121.46,121.46,121.445,121.45,1128899989.0
2007-05-29 05:25:00,121.45,121.47,121.445,121.465,1995480001.0
2007-05-29 05:26:00,121.46,121.47,121.45,121.47,2009900039.0
2007-05-29 05:28:00,121.46,121.47,121.46,121.465,524299999.0
2007-05-29 05:29:00,121.47,121.47,121.46,121.46,1217400001.0
2007-05-29 05:30:00,121.46,121.46,121.42,121.44,1577400031.0
2007-05-29 05:31:00,121.43,121.45,121.42,121.44,1234300021.0
2007-05-29 05:32:00,121.45,121.45,121.44,121.45,1234300021.0
2007-05-29 05:33:00,121.44,121.46,121.44,121.46,1604200011.0
2007-05-29 05:34:00,121.47,121.47,121.46,121.47,1604200011.0
2007-05-29 05:35:00,121.47,121.47,121.46,121.46,1722500039.0
2007-05-29 05:37:00,121.46,121.46,121.455,121.46,1082800014.0
2007-05-29 05:38:00,121.46,121.46,121.44,121.45,1849800021.0
2007-05-29 05:39:00,121.44,121.44,121.43,121.44,1151200017.0
2007-05-29 05:40:00,121.45,121.45,121.43,121.43,1151200017.0
2007-05-29 05:41:00,121.42,121.43,121.4,121.42,1151200017.0
2007-05-29 05:42:00,121.41,121.42,121.41,121.42,1151200017.0
2007-05-29 05:43:00,121.43,121.43,121.42,121.43,1151200017.0
2007-05-29 05:44:00,121.43,121.44,121.43,121.43,687999994.0
2007-05-29 05:45:00,121.43,121.43,121.43,121.43,100000000.0
2007-05-29 05:46:00,121.43,121.43,121.42,121.42,305999999.0
2007-05-29 05:47:00,121.41,121.42,121.41,121.42,247800001.0
2007-05-29 05:48:00,121.43,121.43,121.42,121.42,247800001.0
2007-05-29 05:49:00,121.42,121.42,121.415,121.42,1525399999.0
2007-05-29 05:50:00,121.42,121.42,121.405,121.42,1307499990.0
2007-05-29 05:51:00,121.42,121.42,121.41,121.42,741500006.0
2007-05-29 05:52:00,121.42,121.43,121.41,121.42,691900002.0
2007-05-29 05:53:00,121.42,121.43,121.415,121.425,841800003.0
2007-05-29 05:54:00,121.42,121.42,121.4,121.4,1857699968.0
2007-05-29 05:55:00,121.39,121.39,121.38,121.38,1857699968.0
2007-05-29 05:57:00,121.37,121.38,121.37,121.38,1857699968.0
2007-05-29 05:58:00,121.37,121.37,121.36,121.37,1857699968.0
2007-05-29 05:59:00,121.36,121.37,121.35,121.36,1857699968.0
2007-05-29 06:00:00,121.35,121.36,121.35,121.36,1857699968.0
2007-05-29 06:01:00,121.35,121.36,121.35,121.36,1857699968.0
2007-05-29 06:02:00,121.37,121.38,121.37,121.37,1857699968.0
2007-05-29 06:03:00,121.38,121.38,121.38,121.38,1857699968.0
2007-05-29 06:04:00,121.39,121.39,121.38,121.38,1857699968.0
2007-05-29 06:05:00,121.39,121.39,121.375,121.38,1857699968.0
2007-05-29 06:06:00,121.39,121.39,121.38,121.38,1199900017.0
2007-05-29 06:07:00,121.39,121.41,121.39,121.41,1199900017.0
2007-05-29 06:08:00,121.41,121.41,121.39,121.4,1874099999.0
2007-05-29 06:09:00,121.4,121.4,121.39,121.4,1117500000.0
2007-05-29 06:10:00,121.41,121.42,121.41,121.41,2123200011.0
2007-05-29 06:11:00,121.42,121.42,121.39,121.39,2123200011.0
2007-05-29 06:12:00,121.4,121.41,121.4,121.41,2123200011.0
2007-05-29 06:13:00,121.4,121.43,121.4,121.415,2123200011.0
2007-05-29 06:14:00,121.41,121.41,121.4,121.4,1248900015.0
2007-05-29 06:15:00,121.41,121.425,121.41,121.41,1248900015.0
2007-05-29 06:16:00,121.41,121.41,121.4,121.4,582900004.0
2007-05-29 06:17:00,121.4,121.41,121.4,121.41,1914000049.0
2007-05-29 06:18:00,121.41,121.41,121.395,121.4,1509400001.0
2007-05-29 06:20:00,121.41,121.41,121.4,121.4,45500000.0
2007-05-29 06:21:00,121.39,121.39,121.37,121.37,398099988.0
2007-05-29 06:22:00,121.38,121.38,121.38,121.38,398099988.0
2007-05-29 06:23:00,121.38,121.39,121.38,121.39,597200016.0
2007-05-29 06:24:00,121.39,121.39,121.38,121.39,891800011.0
2007-05-29 06:25:00,121.39,121.4,121.39,121.4,734600010.0
2007-05-29 06:26:00,121.4,121.41,121.4,121.41,1209700009.0
2007-05-29 06:27:00,121.41,121.41,121.41,121.41,128000000.0
2007-05-29 06:28:00,121.42,121.42,121.4,121.4,362000003.0
2007-05-29 06:29:00,121.4,121.4,121.39,121.395,362000003.0
2007-05-29 06:30:00,121.4,121.41,121.4,121.4,606300004.0
2007-05-29 06:31:00,121.4,121.4,121.4,121.4,171500000.0
2007-05-29 06:32:00,121.4,121.41,121.4,121.4,965700009.0
2007-05-29 06:33:00,121.4,121.41,121.395,121.395,2056899987.0
2007-05-29 06:34:00,121.395,121.41,121.395,121.4,1345999980.0
2007-05-29 06:35:00,121.4,121.41,121.4,121.4,1253600022.0
2007-05-29 06:36:00,121.41,121.41,121.4,121.41,1575699985.0
2007-05-29 06:37:00,121.41,121.42,121.405,121.42,1626600012.0
2007-05-29 06:38:00,121.42,121.42,121.41,121.41,568299993.0
2007-05-29 06:39:00,121.41,121.42,121.405,121.42,1030499982.0
2007-05-29 06:40:00,121.42,121.43,121.415,121.415,1470699979.0
2007-05-29 06:41:00,121.42,121.42,121.42,121.42,382700001.0
2007-05-29 06:42:00,121.42,121.42,121.42,121.42,37500000.0
2007-05-29 06:43:00,121.42,121.44,121.42,121.43,1129500019.0
2007-05-29 06:44:00,121.43,121.43,121.405,121.42,1315800001.0
2007-05-29 06:45:00,121.415,121.42,121.41,121.42,1230000001.0
2007-05-29 06:46:00,121.42,121.42,121.415,121.42,431600003.0
2007-05-29 06:47:00,121.415,121.43,121.415,121.42,1128499996.0
2007-05-29 06:48:00,121.42,121.43,121.42,121.42,1329299980.0
2007-05-29 06:49:00,121.42,121.42,121.42,121.42,41500000.0
2007-05-29 06:50:00,121.42,121.43,121.415,121.43,595500002.0
2007-05-29 06:51:00,121.415,121.43,121.415,121.42,1804199993.0
2007-05-29 06:52:00,121.43,121.43,121.42,121.43,1479400018.0
2007-05-29 06:54:00,121.44,121.44,121.43,121.43,1479400018.0
2007-05-29 06:55:00,121.43,121.44,121.43,121.43,1048200004.0
2007-05-29 06:56:00,121.43,121.43,121.43,121.43,230900007.0
2007-05-29 06:57:00,121.43,121.43,121.42,121.43,402300001.0
2007-05-29 06:58:00,121.43,121.43,121.405,121.41,1481099988.0
2007-05-29 06:59:00,121.41,121.42,121.41,121.42,1375600020.0
2007-05-29 07:00:00,121.42,121.42,121.41,121.42,976199988.0
2007-05-29 07:01:00,121.42,121.43,121.42,121.42,959500004.0
2007-05-29 07:02:00,121.42,121.43,121.41,121.41,1580599994.0
2007-05-29 07:03:00,121.41,121.42,121.41,121.42,1049200007.0
2007-05-29 07:04:00,121.42,121.42,121.415,121.415,834600008.0
2007-05-29 07:05:00,121.415,121.42,121.415,121.42,86600003.0
2007-05-29 07:06:00,121.43,121.43,121.43,121.43,1330900005.0
2007-05-29 07:07:00,121.44,121.46,121.43,121.46,1330900005.0
2007-05-29 07:08:00,121.46,121.46,121.43,121.44,2054100001.0
2007-05-29 07:09:00,121.44,121.45,121.44,121.45,156800000.0
2007-05-29 07:10:00,121.45,121.45,121.44,121.44,808900006.0
2007-05-29 07:11:00,121.44,121.45,121.44,121.45,363399998.0
2007-05-29 07:12:00,121.45,121.45,121.45,121.45,267200010.0
2007-05-29 07:13:00,121.45,121.45,121.45,121.45,173900005.0
2007-05-29 07:14:00,121.45,121.45,121.43,121.45,1570999994.0
2007-05-29 07:15:00,121.45,121.45,121.43,121.44,1562199993.0
2007-05-29 07:16:00,121.44,121.44,121.42,121.43,2050999991.0
2007-05-29 07:17:00,121.43,121.43,121.41,121.42,335800003.0
2007-05-29 07:19:00,121.41,121.42,121.41,121.41,988000023.0
2007-05-29 07:20:00,121.42,121.43,121.42,121.43,988000023.0
2007-05-29 07:21:00,121.43,121.43,121.42,121.43,1224200028.0
2007-05-29 07:22:00,121.43,121.43,121.42,121.42,1491800020.0
2007-05-29 07:23:00,121.42,121.42,121.42,121.42,199500010.0
2007-05-29 07:24:00,121.42,121.42,121.42,121.42,39900002.0
2007-05-29 07:25:00,121.42,121.42,121.41,121.41,1481400002.0
2007-05-29 07:26:00,121.41,121.42,121.41,121.42,1179200008.0
2007-05-29 07:27:00,121.42,121.42,121.42,121.42,136900002.0
2007-05-29 07:28:00,121.42,121.42,121.42,121.42,32599998.0
2007-05-29 07:29:00,121.42,121.42,121.42,121.42,16000000.0
2007-05-29 07:30:00,121.42,121.42,121.42,121.42,171299994.0
2007-05-29 07:31:00,121.42,121.42,121.41,121.41,171299994.0
2007-05-29 07:32:00,121.41,121.42,121.41,121.42,613200002.0
2007-05-29 07:33:00,121.42,121.42,121.405,121.405,787999991.0
2007-05-29 07:34:00,121.41,121.41,121.395,121.4,1844899998.0
2007-05-29 07:35:00,121.4,121.41,121.395,121.41,1664999993.0
2007-05-29 07:36:00,121.41,121.42,121.4,121.42,1120499995.0
2007-05-29 07:37:00,121.41,121.42,121.41,121.41,1120499995.0
2007-05-29 07:38:00,121.42,121.42,121.4,121.4,1120499995.0
2007-05-29 07:39:00,121.39,121.4,121.39,121.39,1120499995.0
2007-05-29 07:40:00,121.4,121.42,121.395,121.42,1120499995.0
2007-05-29 07:41:00,121.42,121.42,121.41,121.41,1962999999.0
2007-05-29 07:42:00,121.41,121.41,121.41,121.41,243500009.0
2007-05-29 07:43:00,121.41,121.41,121.39,121.39,680900008.0
2007-05-29 07:44:00,121.4,121.42,121.4,121.42,2145999981.0
2007-05-29 07:45:00,121.42,121.42,121.4,121.4,2145999981.0
2007-05-29 07:46:00,121.4,121.4,121.39,121.4,567599995.0
2007-05-29 07:47:00,121.41,121.41,121.4,121.41,194599998.0
2007-05-29 07:48:00,121.41,121.41,121.4,121.4,390099995.0
2007-05-29 07:49:00,121.4,121.41,121.4,121.4,1569100006.0
2007-05-29 07:50:00,121.4,121.41,121.385,121.4,1595999992.0
2007-05-29 07:51:00,121.4,121.4,121.385,121.39,560899996.0
2007-05-29 07:52:00,121.39,121.4,121.385,121.395,506900005.0
2007-05-29 07:53:00,121.395,121.395,121.395,121.395,15200000.0
2007-05-29 07:54:00,121.395,121.42,121.39,121.415,428500004.0
2007-05-29 07:55:00,121.41,121.42,121.4,121.405,1656400017.0
2007-05-29 07:56:00,121.41,121.42,121.405,121.42,1551599995.0
2007-05-29 07:57:00,121.42,121.43,121.42,121.425,338100000.0
2007-05-29 07:58:00,121.43,121.44,121.42,121.425,1485600001.0
2007-05-29 07:59:00,121.43,121.43,121.42,121.42,453499997.0
2007-05-29 08:00:00,121.41,121.41,121.4,121.4,843099998.0
2007-05-29 08:01:00,121.41,121.41,121.4,121.4,843099998.0
2007-05-29 08:02:00,121.4,121.41,121.395,121.395,1463900010.0
2007-05-29 08:03:00,121.39,121.4,121.38,121.38,1518800001.0
2007-05-29 08:04:00,121.37,121.37,121.36,121.36,1518800001.0
2007-05-29 08:05:00,121.35,121.35,121.34,121.34,1518800001.0
2007-05-29 08:06:00,121.35,121.35,121.32,121.33,1518800001.0
2007-05-29 08:07:00,121.32,121.35,121.32,121.35,1518800001.0
2007-05-29 08:08:00,121.36,121.36,121.35,121.35,1518800001.0
2007-05-29 08:09:00,121.36,121.37,121.35,121.37,1518800001.0
2007-05-29 08:10:00,121.38,121.39,121.36,121.37,1518800001.0
2007-05-29 08:11:00,121.36,121.37,121.35,121.36,1518800001.0
2007-05-29 08:12:00,121.355,121.36,121.335,121.34,1055299990.0
2007-05-29 08:13:00,121.34,121.34,121.325,121.34,1772699998.0
2007-05-29 08:14:00,121.335,121.34,121.325,121.34,1318600002.0
2007-05-29 08:15:00,121.33,121.34,121.32,121.34,1041500002.0
2007-05-29 08:16:00,121.335,121.35,121.335,121.34,1041500002.0
2007-05-29 08:17:00,121.34,121.35,121.335,121.335,1709300018.0
2007-05-29 08:18:00,121.335,121.35,121.335,121.34,2072800000.0
2007-05-29 08:19:00,121.35,121.35,121.32,121.33,882700004.0
2007-05-29 08:20:00,121.335,121.34,121.325,121.33,882700004.0
2007-05-29 08:21:00,121.33,121.33,121.32,121.33,1942200045.0
2007-05-29 08:22:00,121.34,121.36,121.34,121.36,1942200045.0
2007-05-29 08:23:00,121.36,121.38,121.36,121.38,1942200045.0
2007-05-29 08:24:00,121.38,121.38,121.38,121.38,1756199985.0
2007-05-29 08:25:00,121.38,121.38,121.365,121.37,1756199985.0
2007-05-29 08:26:00,121.38,121.38,121.355,121.355,837800013.0
2007-05-29 08:27:00,121.36,121.37,121.35,121.36,1945299988.0
2007-05-29 08:28:00,121.355,121.37,121.35,121.37,2048399999.0
2007-05-29 08:29:00,121.37,121.38,121.37,121.38,1551499990.0
2007-05-29 08:30:00,121.39,121.39,121.38,121.38,1551499990.0
2007-05-29 08:31:00,121.39,121.39,121.365,121.37,1551499990.0
2007-05-29 08:32:00,121.36,121.36,121.36,121.36,1270899975.0
2007-05-29 08:33:00,121.35,121.35,121.32,121.32,1270899975.0
2007-05-29 08:34:00,121.33,121.33,121.31,121.33,1270899975.0
2007-05-29 08:35:00,121.34,121.35,121.335,121.335,1270899975.0
2007-05-29 08:36:00,121.335,121.34,121.31,121.31,1713900005.0
2007-05-29 08:37:00,121.32,121.33,121.32,121.33,1411800015.0
2007-05-29 08:38:00,121.32,121.34,121.31,121.31,1411800015.0
2007-05-29 08:39:00,121.3,121.32,121.28,121.31,1411800015.0
2007-05-29 08:40:00,121.32,121.33,121.31,121.32,1411800015.0
2007-05-29 08:41:00,121.33,121.34,121.32,121.34,1411800015.0
2007-05-29 08:42:00,121.34,121.35,121.34,121.34,1411800015.0
2007-05-29 08:43:00,121.34,121.34,121.32,121.32,1701300017.0
2007-05-29 08:44:00,121.33,121.34,121.325,121.335,1701300017.0
2007-05-29 08:45:00,121.335,121.34,121.335,121.34,1170300006.0
2007-05-29 08:46:00,121.34,121.34,121.33,121.335,1169700001.0
2007-05-29 08:47:00,121.335,121.35,121.335,121.335,812500012.0
2007-05-29 08:48:00,121.34,121.35,121.335,121.335,1662100004.0
2007-05-29 08:50:00,121.34,121.35,121.34,121.34,1717000000.0
2007-05-29 08:51:00,121.34,121.34,121.335,121.34,282200000.0
2007-05-29 08:52:00,121.35,121.37,121.35,121.36,738300000.0
2007-05-29 08:53:00,121.35,121.37,121.35,121.37,738300000.0
2007-05-29 08:54:00,121.38,121.39,121.38,121.39,738300000.0
2007-05-29 08:55:00,121.4,121.4,121.38,121.38,738300000.0
2007-05-29 08:56:00,121.39,121.39,121.36,121.36,738300000.0
2007-05-29 08:57:00,121.37,121.37,121.36,121.37,738300000.0
2007-05-29 08:58:00,121.37,121.37,121.36,121.36,838599999.0
2007-05-29 08:59:00,121.34,121.35,121.29,121.31,1878900043.0
2007-05-29 09:00:00,121.3,121.31,121.29,121.31,1878900043.0
2007-05-29 09:01:00,121.32,121.33,121.31,121.32,1878900043.0
2007-05-29 09:02:00,121.32,121.32,121.32,121.32,768100011.0
2007-05-29 09:03:00,121.32,121.32,121.305,121.305,768100011.0
2007-05-29 09:04:00,121.31,121.32,121.295,121.31,1333000008.0
2007-05-29 09:05:00,121.3,121.34,121.3,121.34,442999991.0
2007-05-29 09:06:00,121.33,121.35,121.33,121.34,442999991.0
2007-05-29 09:07:00,121.34,121.34,121.34,121.34,442999991.0
2007-05-29 09:08:00,121.34,121.34,121.34,121.34,791899997.0
2007-05-29 09:09:00,121.34,121.365,121.34,121.36,892399991.0
2007-05-29 09:10:00,121.35,121.36,121.34,121.35,394399999.0
2007-05-29 09:11:00,121.35,121.35,121.34,121.34,394399999.0
2007-05-29 09:12:00,121.34,121.35,121.335,121.34,1135200001.0
2007-05-29 09:13:00,121.335,121.37,121.335,121.365,1754599999.0
2007-05-29 09:14:00,121.36,121.38,121.36,121.37,1630800004.0
2007-05-29 09:15:00,121.37,121.37,121.36,121.36,2018499988.0
2007-05-29 09:16:00,121.36,121.365,121.355,121.355,114199999.0
2007-05-29 09:17:00,121.355,121.37,121.345,121.36,1675500006.0
2007-05-29 09:18:00,121.36,121.36,121.34,121.34,1637199977.0
2007-05-29 09:19:00,121.345,121.35,121.335,121.335,1637199977.0
2007-05-29 09:20:00,121.33,121.34,121.33,121.33,1728600003.0
2007-05-29 09:21:00,121.33,121.335,121.305,121.305,1728600003.0
2007-05-29 09:22:00,121.31,121.31,121.295,121.31,1660300000.0
2007-05-29 09:23:00,121.3,121.31,121.27,121.28,2080199993.0
2007-05-29 09:24:00,121.29,121.31,121.28,121.3,2080199993.0
2007-05-29 09:25:00,121.31,121.31,121.31,121.31,2080199993.0
2007-05-29 09:27:00,121.32,121.32,121.31,121.31,2080199993.0
2007-05-29 09:28:00,121.305,121.33,121.305,121.33,2080199993.0
2007-05-29 09:29:00,121.33,121.34,121.33,121.34,586000003.0
2007-05-29 09:30:00,121.35,121.36,121.34,121.35,586000003.0
2007-05-29 09:31:00,121.36,121.37,121.35,121.35,586000003.0
2007-05-29 09:33:00,121.345,121.35,121.345,121.35,586000003.0
2007-05-29 09:34:00,121.36,121.36,121.35,121.35,444399997.0
2007-05-29 09:35:00,121.34,121.35,121.34,121.34,444399997.0
2007-05-29 09:36:00,121.34,121.34,121.325,121.325,444399997.0
2007-05-29 09:37:00,121.32,121.34,121.32,121.335,2126200007.0
2007-05-29 09:38:00,121.33,121.34,121.33,121.335,1590999997.0
2007-05-29 09:39:00,121.335,121.34,121.325,121.335,674699997.0
2007-05-29 09:40:00,121.34,121.34,121.33,121.335,824700005.0
2007-05-29 09:41:00,121.33,121.335,121.33,121.33,1192600009.0
2007-05-29 09:42:00,121.33,121.34,121.32,121.33,1225700015.0
2007-05-29 09:43:00,121.335,121.34,121.32,121.33,1225700015.0
2007-05-29 09:45:00,121.33,121.33,121.32,121.32,1291100002.0
2007-05-29 09:46:00,121.33,121.33,121.32,121.33,1291100002.0
2007-05-29 09:47:00,121.33,121.34,121.33,121.33,1768400033.0
2007-05-29 09:48:00,121.32,121.32,121.31,121.31,1768400033.0
2007-05-29 09:49:00,121.32,121.32,121.32,121.32,1768400033.0
2007-05-29 09:50:00,121.32,121.33,121.32,121.33,1768400033.0
2007-05-29 09:51:00,121.33,121.33,121.32,121.32,616500011.0
2007-05-29 09:52:00,121.31,121.32,121.31,121.31,1799700010.0
2007-05-29 09:53:00,121.32,121.32,121.31,121.31,1799700010.0
2007-05-29 09:54:00,121.31,121.31,121.31,121.31,405200006.0
2007-05-29 09:55:00,121.31,121.32,121.31,121.31,1202900039.0
2007-05-29 09:56:00,121.31,121.32,121.295,121.3,1328900028.0
2007-05-29 09:57:00,121.29,121.3,121.28,121.29,1669400032.0
2007-05-29 09:58:00,121.3,121.3,121.28,121.28,1669400032.0
2007-05-29 09:59:00,121.29,121.29,121.28,121.28,1669400032.0
2007-05-29 10:00:00,121.3,121.3,121.27,121.27,1669400032.0
2007-05-29 10:01:00,121.27,121.28,121.27,121.28,1669400032.0
2007-05-29 10:02:00,121.26,121.26,121.25,121.25,1128000003.0
2007-05-29 10:03:00,121.24,121.25,121.22,121.24,1128000003.0
2007-05-29 10:04:00,121.25,121.26,121.25,121.25,1128000003.0
2007-05-29 10:05:00,121.25,121.25,121.25,121.25,219700000.0
2007-05-29 10:06:00,121.26,121.27,121.26,121.27,975899999.0
2007-05-29 10:08:00,121.26,121.27,121.26,121.27,975899999.0
2007-05-29 10:09:00,121.265,121.27,121.26,121.27,975899999.0
2007-05-29 10:10:00,121.27,121.27,121.26,121.26,1977900025.0
2007-05-29 10:11:00,121.26,121.26,121.245,121.26,1977900025.0
2007-05-29 10:12:00,121.26,121.26,121.24,121.24,1294499998.0
2007-05-29 10:13:00,121.23,121.24,121.23,121.23,1047700002.0
2007-05-29 10:14:00,121.24,121.24,121.23,121.24,1047700002.0
2007-05-29 10:15:00,121.24,121.24,121.23,121.23,1047700002.0
2007-05-29 10:16:00,121.23,121.24,121.22,121.23,2097499998.0
2007-05-29 10:17:00,121.23,121.23,121.22,121.225,1815199972.0
2007-05-29 10:18:00,121.23,121.24,121.22,121.22,1248100020.0
2007-05-29 10:19:00,121.21,121.21,121.18,121.2,1248100020.0
2007-05-29 10:20:00,121.21,121.21,121.2,121.2,1248100020.0
2007-05-29 10:21:00,121.19,121.2,121.18,121.19,1248100020.0
2007-05-29 10:22:00,121.2,121.21,121.18,121.21,1248100020.0
2007-05-29 10:23:00,121.2,121.23,121.2,121.21,1248100020.0
2007-05-29 10:24:00,121.22,121.22,121.2,121.2,1248100020.0
2007-05-29 10:25:00,121.21,121.21,121.21,121.21,1248100020.0
2007-05-29 10:26:00,121.21,121.21,121.2,121.21,1248100020.0
2007-05-29 10:27:00,121.22,121.23,121.21,121.21,829500001.0
2007-05-29 10:28:00,121.22,121.23,121.22,121.22,829500001.0
2007-05-29 10:29:00,121.23,121.27,121.23,121.27,829500001.0
2007-05-29 10:30:00,121.26,121.27,121.26,121.26,829500001.0
2007-05-29 10:31:00,121.26,121.26,121.25,121.26,829500001.0
2007-05-29 10:32:00,121.27,121.28,121.26,121.28,1532099988.0
2007-05-29 10:33:00,121.27,121.3,121.27,121.29,1532099988.0
2007-05-29 10:34:00,121.3,121.32,121.29,121.29,1532099988.0
2007-05-29 10:36:00,121.28,121.29,121.28,121.29,1532099988.0
2007-05-29 10:37:00,121.28,121.32,121.28,121.32,1532099988.0
2007-05-29 10:38:00,121.33,121.37,121.32,121.36,1532099988.0
2007-05-29 10:39:00,121.35,121.38,121.34,121.38,1532099988.0
2007-05-29 10:40:00,121.39,121.39,121.37,121.37,1532099988.0
2007-05-29 10:41:00,121.38,121.38,121.35,121.36,1532099988.0
2007-05-29 10:42:00,121.37,121.38,121.36,121.37,1532099988.0
2007-05-29 10:43:00,121.36,121.38,121.36,121.365,1065899991.0
2007-05-29 10:44:00,121.38,121.4,121.37,121.4,834299998.0
2007-05-29 10:45:00,121.41,121.41,121.39,121.39,834299998.0
2007-05-29 10:46:00,121.4,121.4,121.38,121.38,834299998.0
2007-05-29 10:47:00,121.39,121.4,121.38,121.4,834299998.0
2007-05-29 10:48:00,121.4,121.42,121.4,121.415,834299998.0
2007-05-29 10:49:00,121.42,121.43,121.41,121.41,1689499998.0
2007-05-29 10:50:00,121.4,121.4,121.39,121.39,1689499998.0
2007-05-29 10:51:00,121.39,121.39,121.36,121.36,1689499998.0
2007-05-29 10:52:00,121.36,121.36,121.35,121.35,1379599997.0
2007-05-29 10:53:00,121.35,121.35,121.345,121.35,519200000.0
2007-05-29 10:54:00,121.35,121.36,121.345,121.345,942300001.0
2007-05-29 10:55:00,121.36,121.365,121.355,121.36,1302200007.0
2007-05-29 10:56:00,121.36,121.36,121.35,121.36,867800002.0
2007-05-29 10:57:00,121.35,121.36,121.35,121.35,867800002.0
2007-05-29 10:58:00,121.34,121.34,121.32,121.33,867800002.0
2007-05-29 10:59:00,121.34,121.34,121.33,121.34,867800002.0
2007-05-29 11:00:00,121.33,121.33,121.32,121.33,867800002.0
2007-05-29 11:01:00,121.34,121.39,121.34,121.38,867800002.0
2007-05-29 11:02:00,121.35,121.4,121.35,121.39,867800002.0
2007-05-29 11:03:00,121.4,121.41,121.38,121.38,867800002.0
2007-05-29 11:04:00,121.37,121.38,121.37,121.37,867800002.0
2007-05-29 11:05:00,121.37,121.37,121.355,121.36,761000002.0
2007-05-29 11:06:00,121.36,121.36,121.345,121.345,429100002.0
2007-05-29 11:07:00,121.345,121.35,121.32,121.33,1845700001.0
2007-05-29 11:08:00,121.33,121.34,121.31,121.33,1315300007.0
2007-05-29 11:09:00,121.34,121.36,121.34,121.36,1315300007.0
2007-05-29 11:10:00,121.35,121.36,121.35,121.35,1315300007.0
2007-05-29 11:11:00,121.34,121.35,121.32,121.32,1315300007.0
2007-05-29 11:12:00,121.33,121.34,121.32,121.32,1315300007.0
2007-05-29 11:13:00,121.325,121.35,121.325,121.335,1315300007.0
2007-05-29 11:14:00,121.335,121.36,121.33,121.35,1649500012.0
2007-05-29 11:15:00,121.35,121.35,121.34,121.34,1297700018.0
2007-05-29 11:16:00,121.34,121.36,121.34,121.345,1924499980.0
2007-05-29 11:17:00,121.345,121.35,121.335,121.35,415599999.0
2007-05-29 11:18:00,121.36,121.38,121.36,121.37,1578399997.0
2007-05-29 11:19:00,121.38,121.39,121.37,121.37,1578399997.0
2007-05-29 11:20:00,121.36,121.37,121.35,121.36,1892199999.0
2007-05-29 11:21:00,121.36,121.38,121.355,121.37,1892199999.0
2007-05-29 11:22:00,121.37,121.38,121.36,121.36,324099997.0
2007-05-29 11:23:00,121.36,121.37,121.35,121.37,636199996.0
2007-05-29 11:24:00,121.37,121.38,121.365,121.37,636199996.0
2007-05-29 11:25:00,121.37,121.37,121.35,121.37,1662999991.0
2007-05-29 11:26:00,121.36,121.37,121.35,121.37,2054700011.0
2007-05-29 11:27:00,121.36,121.38,121.36,121.38,2054700011.0
2007-05-29 11:28:00,121.39,121.39,121.37,121.38,2054700011.0
2007-05-29 11:29:00,121.39,121.39,121.38,121.38,2054700011.0
2007-05-29 11:30:00,121.39,121.4,121.39,121.4,2054700011.0
2007-05-29 11:31:00,121.4,121.4,121.39,121.4,2054700011.0
2007-05-29 11:32:00,121.4,121.4,121.38,121.38,2098299989.0
2007-05-29 11:33:00,121.38,121.38,121.375,121.375,363500000.0
2007-05-29 11:34:00,121.38,121.38,121.35,121.355,1600100012.0
2007-05-29 11:35:00,121.36,121.37,121.355,121.37,1226500028.0
2007-05-29 11:36:00,121.37,121.37,121.35,121.37,1956499984.0
2007-05-29 11:37:00,121.38,121.39,121.37,121.37,1956499984.0
2007-05-29 11:38:00,121.38,121.39,121.38,121.38,1956499984.0
2007-05-29 11:39:00,121.38,121.39,121.38,121.39,1956499984.0
2007-05-29 11:40:00,121.39,121.39,121.38,121.38,1221999993.0
2007-05-29 11:41:00,121.38,121.39,121.38,121.39,1221999993.0
2007-05-29 11:42:00,121.39,121.41,121.39,121.41,866699996.0
2007-05-29 11:43:00,121.39,121.42,121.39,121.41,642599998.0
2007-05-29 11:44:00,121.41,121.41,121.4,121.41,642599998.0
2007-05-29 11:45:00,121.41,121.41,121.405,121.41,204000000.0
2007-05-29 11:46:00,121.42,121.44,121.41,121.44,942999993.0
2007-05-29 11:47:00,121.43,121.46,121.43,121.45,942999993.0
2007-05-29 11:48:00,121.45,121.46,121.45,121.45,942999993.0
2007-05-29 11:49:00,121.45,121.45,121.425,121.43,2034299985.0
2007-05-29 11:50:00,121.43,121.43,121.36,121.37,1258100014.0
2007-05-29 11:51:00,121.38,121.39,121.36,121.38,1258100014.0
2007-05-29 11:52:00,121.39,121.4,121.38,121.39,1258100014.0
2007-05-29 11:53:00,121.39,121.39,121.365,121.37,1258100014.0
2007-05-29 11:54:00,121.37,121.39,121.365,121.385,1768399990.0
2007-05-29 11:55:00,121.39,121.39,121.37,121.38,411500002.0
2007-05-29 11:56:00,121.39,121.39,121.38,121.39,411500002.0
2007-05-29 11:57:00,121.4,121.4,121.39,121.4,411500002.0
2007-05-29 11:58:00,121.395,121.41,121.395,121.41,411500002.0
2007-05-29 11:59:00,121.4,121.4,121.39,121.39,1459900028.0
2007-05-29 12:00:00,121.39,121.41,121.38,121.4,129199999.0
2007-05-29 12:01:00,121.41,121.41,121.4,121.41,129199999.0
2007-05-29 12:02:00,121.41,121.44,121.405,121.44,1392200024.0
2007-05-29 12:03:00,121.44,121.44,121.425,121.44,1746100012.0
2007-05-29 12:04:00,121.44,121.44,121.42,121.43,1646700021.0
2007-05-29 12:05:00,121.44,121.44,121.43,121.44,1382699991.0
2007-05-29 12:06:00,121.44,121.44,121.435,121.44,488599999.0
2007-05-29 12:07:00,121.44,121.44,121.415,121.42,1495599995.0
2007-05-29 12:08:00,121.42,121.43,121.42,121.42,576200000.0
2007-05-29 12:09:00,121.41,121.41,121.405,121.41,211800002.0
2007-05-29 12:10:00,121.4,121.43,121.4,121.41,1243800004.0
2007-05-29 12:11:00,121.41,121.42,121.405,121.41,1243800004.0
2007-05-29 12:12:00,121.41,121.41,121.39,121.41,2107500028.0
2007-05-29 12:13:00,121.42,121.44,121.42,121.435,635200000.0
2007-05-29 12:14:00,121.435,121.46,121.43,121.46,1819200006.0
2007-05-29 12:15:00,121.46,121.46,121.44,121.44,1478600013.0
2007-05-29 12:16:00,121.44,121.45,121.44,121.45,1478600013.0
2007-05-29 12:17:00,121.45,121.45,121.44,121.45,1524000004.0
2007-05-29 12:18:00,121.45,121.5,121.45,121.5,1679600011.0
2007-05-29 12:19:00,121.49,121.51,121.49,121.49,1679600011.0
2007-05-29 12:20:00,121.48,121.49,121.48,121.49,1679600011.0
2007-05-29 12:21:00,121.5,121.51,121.5,121.5,1679600011.0
2007-05-29 12:22:00,121.49,121.5,121.49,121.5,1679600011.0
2007-05-29 12:23:00,121.49,121.5,121.48,121.49,1679600011.0
2007-05-29 12:24:00,121.48,121.48,121.46,121.46,1679600011.0
2007-05-29 12:25:00,121.45,121.46,121.44,121.45,1679600011.0
2007-05-29 12:26:00,121.45,121.46,121.45,121.46,1679600011.0
2007-05-29 12:27:00,121.46,121.48,121.45,121.465,1203699997.0
2007-05-29 12:28:00,121.47,121.48,121.47,121.47,1113600010.0
2007-05-29 12:29:00,121.465,121.48,121.45,121.47,1171499998.0
2007-05-29 12:30:00,121.47,121.49,121.46,121.49,971100010.0
2007-05-29 12:31:00,121.49,121.5,121.48,121.49,1487599988.0
2007-05-29 12:32:00,121.485,121.5,121.48,121.49,1487599988.0
2007-05-29 12:33:00,121.49,121.5,121.48,121.49,965299996.0
2007-05-29 12:34:00,121.49,121.51,121.49,121.5,902100000.0
2007-05-29 12:35:00,121.51,121.53,121.5,121.52,2097199982.0
2007-05-29 12:36:00,121.53,121.54,121.51,121.52,2097199982.0
2007-05-29 12:37:00,121.53,121.53,121.51,121.52,2097199982.0
2007-05-29 12:38:00,121.515,121.53,121.505,121.51,2097199982.0
2007-05-29 12:39:00,121.51,121.52,121.5,121.52,643900002.0
2007-05-29 12:40:00,121.52,121.54,121.52,121.54,1280999986.0
2007-05-29 12:41:00,121.53,121.53,121.5,121.5,896099994.0
2007-05-29 12:42:00,121.51,121.51,121.44,121.45,896099994.0
2007-05-29 12:43:00,121.44,121.46,121.43,121.45,896099994.0
2007-05-29 12:44:00,121.455,121.46,121.45,121.46,896099994.0
2007-05-29 12:45:00,121.46,121.48,121.46,121.48,977299990.0
2007-05-29 12:46:00,121.48,121.48,121.465,121.465,1041499998.0
2007-05-29 12:47:00,121.465,121.48,121.465,121.47,1554399980.0
2007-05-29 12:48:00,121.47,121.5,121.47,121.49,1216899985.0
2007-05-29 12:49:00,121.47,121.47,121.43,121.44,430900020.0
2007-05-29 12:50:00,121.45,121.45,121.43,121.45,430900020.0
2007-05-29 12:51:00,121.44,121.46,121.43,121.45,430900020.0
2007-05-29 12:52:00,121.46,121.46,121.41,121.41,430900020.0
2007-05-29 12:53:00,121.4,121.43,121.4,121.43,430900020.0
2007-05-29 12:54:00,121.43,121.43,121.43,121.43,430900020.0
2007-05-29 12:55:00,121.43,121.43,121.425,121.425,256200006.0
2007-05-29 12:56:00,121.425,121.45,121.425,121.45,2078700016.0
2007-05-29 12:57:00,121.45,121.45,121.44,121.45,1882100041.0
2007-05-29 12:58:00,121.45,121.46,121.45,121.46,1882100041.0
2007-05-29 12:59:00,121.46,121.47,121.46,121.47,449000014.0
2007-05-29 13:00:00,121.47,121.49,121.47,121.49,1442299990.0
2007-05-29 13:01:00,121.48,121.52,121.48,121.51,1442299990.0
2007-05-29 13:02:00,121.52,121.53,121.5,121.52,1442299990.0
2007-05-29 13:03:00,121.53,121.54,121.52,121.53,1442299990.0
2007-05-29 13:04:00,121.53,121.53,121.48,121.5,1721699989.0
2007-05-29 13:05:00,121.49,121.49,121.47,121.48,1676800005.0
2007-05-29 13:06:00,121.48,121.5,121.48,121.495,1676800005.0
2007-05-29 13:07:00,121.5,121.51,121.495,121.51,490099999.0
2007-05-29 13:08:00,121.52,121.52,121.5,121.5,1697200029.0
2007-05-29 13:09:00,121.49,121.49,121.42,121.42,1697200029.0
2007-05-29 13:10:00,121.43,121.43,121.42,121.43,1697200029.0
2007-05-29 13:11:00,121.43,121.44,121.43,121.44,1697200029.0
2007-05-29 13:12:00,121.44,121.44,121.43,121.44,2056800052.0
2007-05-29 13:13:00,121.44,121.44,121.42,121.425,1212200017.0
2007-05-29 13:14:00,121.425,121.43,121.42,121.43,1810200047.0
2007-05-29 13:15:00,121.43,121.43,121.43,121.43,315500014.0
2007-05-29 13:16:00,121.42,121.42,121.42,121.42,1660500022.0
2007-05-29 13:17:00,121.42,121.43,121.405,121.42,1660500022.0
2007-05-29 13:18:00,121.43,121.43,121.42,121.42,1702900006.0
2007-05-29 13:19:00,121.43,121.44,121.42,121.435,1702900006.0
2007-05-29 13:20:00,121.44,121.44,121.425,121.435,2033700021.0
2007-05-29 13:21:00,121.44,121.47,121.435,121.47,1537000040.0
2007-05-29 13:22:00,121.47,121.47,121.46,121.46,889299996.0
2007-05-29 13:23:00,121.45,121.46,121.44,121.45,889299996.0
2007-05-29 13:24:00,121.45,121.45,121.44,121.445,889299996.0
2007-05-29 13:25:00,121.45,121.45,121.435,121.435,543600015.0
2007-05-29 13:26:00,121.44,121.44,121.42,121.43,2015400048.0
2007-05-29 13:27:00,121.43,121.44,121.43,121.44,891000018.0
2007-05-29 13:28:00,121.44,121.46,121.43,121.46,1294800005.0
2007-05-29 13:29:00,121.45,121.46,121.45,121.45,1294800005.0
2007-05-29 13:30:00,121.44,121.47,121.44,121.46,1294800005.0
2007-05-29 13:31:00,121.48,121.49,121.47,121.49,1294800005.0
2007-05-29 13:32:00,121.47,121.48,121.46,121.47,1078100001.0
2007-05-29 13:33:00,121.48,121.49,121.48,121.48,1078100001.0
2007-05-29 13:34:00,121.48,121.49,121.475,121.475,1078100001.0
2007-05-29 13:35:00,121.475,121.48,121.465,121.47,2145200019.0
2007-05-29 13:36:00,121.47,121.48,121.465,121.475,736600001.0
2007-05-29 13:37:00,121.475,121.48,121.465,121.48,772199992.0
2007-05-29 13:38:00,121.48,121.49,121.47,121.475,1634900010.0
2007-05-29 13:39:00,121.49,121.49,121.48,121.49,712800029.0
2007-05-29 13:40:00,121.48,121.48,121.46,121.47,712800029.0
2007-05-29 13:41:00,121.48,121.48,121.47,121.47,712800029.0
2007-05-29 13:42:00,121.47,121.47,121.46,121.465,916600008.0
2007-05-29 13:43:00,121.47,121.48,121.46,121.47,790100011.0
2007-05-29 13:44:00,121.46,121.47,121.46,121.47,790100011.0
2007-05-29 13:45:00,121.47,121.48,121.465,121.48,886300012.0
2007-05-29 13:46:00,121.47,121.49,121.47,121.49,2001800018.0
2007-05-29 13:47:00,121.5,121.5,121.49,121.5,2001800018.0
2007-05-29 13:48:00,121.52,121.52,121.5,121.5,2001800018.0
2007-05-29 13:49:00,121.51,121.52,121.505,121.52,2001800018.0
2007-05-29 13:50:00,121.5,121.6,121.5,121.58,1737199987.0
2007-05-29 13:51:00,121.57,121.58,121.55,121.56,1737199987.0
2007-05-29 13:52:00,121.55,121.61,121.55,121.59,1737199987.0
2007-05-29 13:53:00,121.58,121.59,121.57,121.57,1737199987.0
2007-05-29 13:54:00,121.58,121.58,121.53,121.54,1737199987.0
2007-05-29 13:55:00,121.53,121.54,121.52,121.54,1737199987.0
2007-05-29 13:56:00,121.53,121.54,121.51,121.53,1737199987.0
2007-05-29 13:57:00,121.52,121.52,121.51,121.52,1737199987.0
2007-05-29 13:58:00,121.53,121.53,121.52,121.52,1737199987.0
2007-05-29 13:59:00,121.53,121.53,121.53,121.53,1737199987.0
2007-05-29 14:00:00,121.53,121.53,121.52,121.52,1737199987.0
2007-05-29 14:01:00,121.52,121.54,121.52,121.53,1409100016.0
2007-05-29 14:02:00,121.53,121.54,121.52,121.52,1969099988.0
2007-05-29 14:03:00,121.53,121.535,121.52,121.53,1581499988.0
2007-05-29 14:04:00,121.53,121.535,121.515,121.515,1154800021.0
2007-05-29 14:05:00,121.5,121.51,121.5,121.5,2056000002.0
2007-05-29 14:06:00,121.51,121.52,121.48,121.48,2056000002.0
2007-05-29 14:07:00,121.47,121.51,121.47,121.5,2056000002.0
2007-05-29 14:08:00,121.49,121.57,121.49,121.56,2056000002.0
2007-05-29 14:09:00,121.55,121.59,121.55,121.59,2056000002.0
2007-05-29 14:10:00,121.58,121.59,121.57,121.58,2056000002.0
2007-05-29 14:11:00,121.57,121.58,121.54,121.55,2056000002.0
2007-05-29 14:12:00,121.56,121.58,121.55,121.57,2056000002.0
2007-05-29 14:13:00,121.56,121.57,121.53,121.53,2056000002.0
2007-05-29 14:14:00,121.54,121.56,121.53,121.55,2056000002.0
2007-05-29 14:15:00,121.56,121.56,121.55,121.56,2056000002.0
2007-05-29 14:16:00,121.55,121.56,121.55,121.56,2056000002.0
2007-05-29 14:17:00,121.56,121.57,121.545,121.55,2056000002.0
2007-05-29 14:18:00,121.56,121.56,121.52,121.52,1474900008.0
2007-05-29 14:19:00,121.52,121.53,121.515,121.53,1688700007.0
2007-05-29 14:20:00,121.53,121.53,121.51,121.51,1467099998.0
2007-05-29 14:21:00,121.51,121.52,121.505,121.51,948800007.0
2007-05-29 14:22:00,121.51,121.52,121.505,121.51,1283400007.0
2007-05-29 14:23:00,121.51,121.52,121.51,121.51,1399900004.0
2007-05-29 14:24:00,121.5,121.51,121.49,121.51,2066499998.0
2007-05-29 14:25:00,121.51,121.52,121.49,121.49,2066499998.0
2007-05-29 14:26:00,121.49,121.51,121.49,121.51,1137300003.0
2007-05-29 14:27:00,121.51,121.51,121.495,121.5,1408600010.0
2007-05-29 14:28:00,121.5,121.5,121.485,121.485,1599100014.0
2007-05-29 14:29:00,121.49,121.5,121.485,121.5,1408600003.0
2007-05-29 14:30:00,121.5,121.51,121.495,121.505,1293999994.0
2007-05-29 14:31:00,121.51,121.51,121.5,121.51,929700012.0
2007-05-29 14:32:00,121.505,121.52,121.5,121.52,1628800006.0
2007-05-29 14:33:00,121.52,121.53,121.515,121.52,2018399988.0
2007-05-29 14:34:00,121.52,121.54,121.51,121.535,1469400009.0
2007-05-29 14:35:00,121.54,121.54,121.48,121.49,713700018.0
2007-05-29 14:36:00,121.5,121.51,121.5,121.51,713700018.0
2007-05-29 14:37:00,121.51,121.51,121.485,121.485,1675000024.0
2007-05-29 14:38:00,121.49,121.5,121.49,121.49,1954300008.0
2007-05-29 14:39:00,121.49,121.49,121.475,121.475,113600000.0
2007-05-29 14:40:00,121.48,121.48,121.47,121.48,1970600014.0
2007-05-29 14:41:00,121.475,121.475,121.46,121.47,1970600014.0
2007-05-29 14:42:00,121.47,121.51,121.47,121.495,1599200010.0
2007-05-29 14:43:00,121.48,121.5,121.48,121.5,2123700020.0
2007-05-29 14:44:00,121.49,121.52,121.49,121.51,2123700020.0
2007-05-29 14:45:00,121.52,121.55,121.52,121.54,1205099996.0
2007-05-29 14:46:00,121.53,121.54,121.53,121.53,1205099996.0
2007-05-29 14:47:00,121.53,121.53,121.52,121.53,1205099996.0
2007-05-29 14:48:00,121.52,121.53,121.51,121.52,1589300010.0
2007-05-29 14:49:00,121.53,121.56,121.53,121.55,1589300010.0
2007-05-29 14:50:00,121.56,121.56,121.55,121.56,1371100009.0
2007-05-29 14:51:00,121.56,121.57,121.56,121.57,1371100009.0
2007-05-29 14:53:00,121.58,121.58,121.57,121.57,1262600006.0
2007-05-29 14:54:00,121.57,121.57,121.56,121.57,1388400000.0
2007-05-29 14:55:00,121.57,121.57,121.56,121.57,952499996.0
2007-05-29 14:56:00,121.57,121.57,121.56,121.57,1263400013.0
2007-05-29 14:57:00,121.56,121.57,121.55,121.55,1263400013.0
2007-05-29 14:58:00,121.55,121.56,121.55,121.55,1571700008.0
2007-05-29 14:59:00,121.55,121.57,121.55,121.56,1811599997.0
2007-05-29 15:00:00,121.56,121.56,121.55,121.55,1867099996.0
2007-05-29 15:01:00,121.55,121.56,121.54,121.55,1867099996.0
2007-05-29 15:02:00,121.55,121.55,121.54,121.54,1310799993.0
2007-05-29 15:03:00,121.54,121.55,121.54,121.54,896600007.0
2007-05-29 15:04:00,121.54,121.55,121.53,121.54,1819300017.0
2007-05-29 15:05:00,121.55,121.56,121.55,121.56,867799996.0
2007-05-29 15:06:00,121.55,121.57,121.55,121.56,805899998.0
2007-05-29 15:07:00,121.57,121.57,121.55,121.56,750400002.0
2007-05-29 15:08:00,121.56,121.57,121.55,121.56,800000002.0
2007-05-29 15:09:00,121.56,121.565,121.545,121.565,1594199984.0
2007-05-29 15:10:00,121.55,121.56,121.54,121.55,832300009.0
2007-05-29 15:11:00,121.55,121.55,121.535,121.55,832300009.0
2007-05-29 15:12:00,121.55,121.56,121.545,121.555,1205999999.0
2007-05-29 15:13:00,121.56,121.57,121.55,121.57,1551300001.0
2007-05-29 15:14:00,121.57,121.58,121.55,121.56,1891800015.0
2007-05-29 15:15:00,121.56,121.56,121.55,121.56,1143899998.0
2007-05-29 15:16:00,121.56,121.58,121.56,121.58,1815700018.0
2007-05-29 15:17:00,121.57,121.58,121.55,121.56,965300009.0
2007-05-29 15:18:00,121.57,121.57,121.56,121.57,965300009.0
2007-05-29 15:19:00,121.56,121.58,121.56,121.57,965300009.0
2007-05-29 15:20:00,121.56,121.57,121.56,121.56,965300009.0
2007-05-29 15:21:00,121.57,121.57,121.56,121.57,965300009.0
2007-05-29 15:22:00,121.57,121.57,121.565,121.565,965300009.0
2007-05-29 15:23:00,121.56,121.57,121.55,121.55,1819000008.0
2007-05-29 15:25:00,121.57,121.575,121.56,121.57,1819000008.0
2007-05-29 15:26:00,121.57,121.57,121.56,121.57,1498000034.0
2007-05-29 15:27:00,121.565,121.58,121.565,121.58,1124300002.0
2007-05-29 15:28:00,121.58,121.6,121.58,121.59,2083699990.0
2007-05-29 15:29:00,121.59,121.59,121.58,121.58,526300001.0
2007-05-29 15:30:00,121.59,121.59,121.565,121.58,1851400034.0
2007-05-29 15:31:00,121.59,121.59,121.58,121.58,1010900009.0
2007-05-29 15:32:00,121.57,121.59,121.56,121.59,1010900009.0
2007-05-29 15:33:00,121.58,121.59,121.58,121.59,1010900009.0
2007-05-29 15:34:00,121.6,121.6,121.585,121.585,1010900009.0
2007-05-29 15:35:00,121.6,121.6,121.58,121.58,2118999993.0
2007-05-29 15:36:00,121.59,121.59,121.575,121.575,2118999993.0
2007-05-29 15:37:00,121.57,121.59,121.57,121.58,1372900004.0
2007-05-29 15:38:00,121.58,121.59,121.575,121.585,1372900004.0
2007-05-29 15:39:00,121.59,121.605,121.58,121.6,1033099993.0
2007-05-29 15:40:00,121.6,121.6,121.6,121.6,862299987.0
2007-05-29 15:41:00,121.6,121.6,121.57,121.57,1333200003.0
2007-05-29 15:42:00,121.56,121.59,121.56,121.58,1333200003.0
2007-05-29 15:43:00,121.59,121.59,121.58,121.59,1333200003.0
2007-05-29 15:44:00,121.58,121.59,121.58,121.58,1333200003.0
2007-05-29 15:45:00,121.57,121.59,121.56,121.59,1333200003.0
2007-05-29 15:46:00,121.58,121.61,121.58,121.61,1333200003.0
2007-05-29 15:47:00,121.62,121.63,121.61,121.61,1333200003.0
2007-05-29 15:48:00,121.62,121.65,121.61,121.62,1333200003.0
2007-05-29 15:49:00,121.625,121.65,121.62,121.65,1333200003.0
2007-05-29 15:50:00,121.65,121.67,121.645,121.655,1878099997.0
2007-05-29 15:51:00,121.66,121.66,121.64,121.65,1820700006.0
2007-05-29 15:52:00,121.64,121.64,121.62,121.63,1820700006.0
2007-05-29 15:53:00,121.63,121.64,121.62,121.62,1810499992.0
2007-05-29 15:54:00,121.62,121.62,121.62,121.62,2089200006.0
2007-05-29 15:55:00,121.61,121.61,121.58,121.6,2089200006.0
2007-05-29 15:56:00,121.59,121.59,121.58,121.59,2089200006.0
2007-05-29 15:57:00,121.58,121.58,121.56,121.57,2089200006.0
2007-05-29 15:58:00,121.56,121.58,121.55,121.55,2089200006.0
2007-05-29 15:59:00,121.56,121.58,121.54,121.54,2089200006.0
2007-05-29 16:00:00,121.55,121.64,121.55,121.62,1816200004.0
2007-05-29 16:01:00,121.62,121.64,121.6,121.63,1099100034.0
2007-05-29 16:02:00,121.65,121.66,121.64,121.66,1099100034.0
2007-05-29 16:03:00,121.67,121.68,121.65,121.67,1099100034.0
2007-05-29 16:04:00,121.68,121.68,121.65,121.65,1099100034.0
2007-05-29 16:05:00,121.64,121.66,121.64,121.65,1099100034.0
2007-05-29 16:06:00,121.66,121.66,121.64,121.65,1099100034.0
2007-05-29 16:07:00,121.64,121.64,121.63,121.63,1099100034.0
2007-05-29 16:08:00,121.65,121.66,121.64,121.66,1099100034.0
2007-05-29 16:09:00,121.65,121.65,121.64,121.65,1099100034.0
2007-05-29 16:10:00,121.64,121.65,121.62,121.63,1268100001.0
2007-05-29 16:11:00,121.62,121.64,121.62,121.63,1268100001.0
2007-05-29 16:12:00,121.64,121.64,121.61,121.63,1268100001.0
2007-05-29 16:13:00,121.62,121.63,121.62,121.63,1268100001.0
2007-05-29 16:14:00,121.62,121.64,121.62,121.63,1268100001.0
2007-05-29 16:15:00,121.635,121.64,121.63,121.63,1268100001.0
2007-05-29 16:16:00,121.63,121.64,121.63,121.635,867499996.0
2007-05-29 16:17:00,121.64,121.64,121.62,121.63,2029600001.0
2007-05-29 16:18:00,121.63,121.63,121.62,121.63,1030600013.0
2007-05-29 16:19:00,121.63,121.64,121.62,121.63,2131900038.0
2007-05-29 16:20:00,121.625,121.64,121.625,121.64,655399999.0
2007-05-29 16:21:00,121.64,121.64,121.63,121.64,923299998.0
2007-05-29 16:22:00,121.64,121.66,121.64,121.66,773100003.0
2007-05-29 16:23:00,121.66,121.66,121.64,121.64,801200000.0
2007-05-29 16:24:00,121.65,121.66,121.64,121.65,1694899995.0
2007-05-29 16:25:00,121.64,121.65,121.62,121.64,1694899995.0
2007-05-29 16:27:00,121.65,121.68,121.64,121.67,1694899995.0
2007-05-29 16:28:00,121.66,121.68,121.66,121.67,1694899995.0
2007-05-29 16:29:00,121.66,121.68,121.66,121.68,1694899995.0
2007-05-29 16:30:00,121.68,121.69,121.67,121.685,1694899995.0
2007-05-29 16:31:00,121.67,121.68,121.66,121.67,1209699986.0
2007-05-29 16:32:00,121.66,121.67,121.66,121.66,1209699986.0
2007-05-29 16:33:00,121.67,121.67,121.655,121.665,1209699986.0
2007-05-29 16:34:00,121.68,121.68,121.67,121.68,544300004.0
2007-05-29 16:35:00,121.68,121.68,121.665,121.68,544300004.0
2007-05-29 16:36:00,121.69,121.69,121.68,121.69,1384000005.0
2007-05-29 16:37:00,121.69,121.69,121.68,121.685,1384000005.0
2007-05-29 16:38:00,121.69,121.69,121.67,121.67,1337500030.0
2007-05-29 16:39:00,121.66,121.66,121.66,121.66,1337500030.0
2007-05-29 16:41:00,121.66,121.66,121.655,121.66,1337500030.0
2007-05-29 16:42:00,121.66,121.66,121.655,121.66,620000005.0
2007-05-29 16:43:00,121.66,121.67,121.655,121.67,1146699982.0
2007-05-29 16:44:00,121.67,121.69,121.67,121.69,665599988.0
2007-05-29 16:45:00,121.68,121.68,121.68,121.68,665599988.0
2007-05-29 16:46:00,121.69,121.69,121.68,121.68,112800000.0
2007-05-29 16:47:00,121.67,121.67,121.67,121.67,112800000.0
2007-05-29 16:48:00,121.69,121.69,121.68,121.68,112800000.0
2007-05-29 16:49:00,121.69,121.71,121.69,121.7,112800000.0
2007-05-29 16:50:00,121.71,121.73,121.71,121.73,112800000.0
2007-05-29 16:51:00,121.715,121.735,121.715,121.725,112800000.0
2007-05-29 16:52:00,121.715,121.73,121.71,121.71,168000000.0
2007-05-29 16:53:00,121.73,121.735,121.715,121.725,243200000.0
2007-05-29 16:54:00,121.725,121.725,121.71,121.72,197600000.0
2007-05-29 16:55:00,121.715,121.73,121.71,121.73,474200001.0
2007-05-29 16:56:00,121.73,121.74,121.725,121.735,1689499983.0
2007-05-29 16:57:00,121.74,121.74,121.725,121.73,1250299997.0
2007-05-29 16:58:00,121.73,121.73,121.725,121.725,899100010.0
2007-05-29 16:59:00,121.74,121.74,121.73,121.74,1589799996.0
2007-05-29 17:00:00,121.73,121.74,121.72,121.74,1589799996.0
2007-05-29 17:01:00,121.73,121.75,121.72,121.73,1589799996.0
2007-05-29 17:02:00,121.74,121.74,121.73,121.74,1589799996.0
2007-05-29 17:03:00,121.75,121.75,121.74,121.75,1589799996.0
2007-05-29 17:04:00,121.75,121.755,121.74,121.75,1009600004.0
2007-05-29 17:05:00,121.75,121.755,121.74,121.75,1873900029.0
2007-05-29 17:06:00,121.76,121.77,121.76,121.77,974800008.0
2007-05-29 17:07:00,121.76,121.76,121.75,121.76,974800008.0
2007-05-29 17:08:00,121.75,121.76,121.73,121.73,1969100011.0
2007-05-29 17:09:00,121.73,121.73,121.725,121.73,1969100011.0
2007-05-29 17:10:00,121.72,121.73,121.72,121.73,1490100025.0
2007-05-29 17:11:00,121.74,121.74,121.73,121.74,1490100025.0
2007-05-29 17:12:00,121.73,121.74,121.73,121.73,1490100025.0
2007-05-29 17:13:00,121.74,121.74,121.72,121.73,1490100025.0
2007-05-29 17:14:00,121.73,121.73,121.725,121.73,1490100025.0
2007-05-29 17:15:00,121.72,121.75,121.72,121.75,2078400004.0
2007-05-29 17:16:00,121.74,121.75,121.73,121.73,2078400004.0
2007-05-29 17:18:00,121.73,121.74,121.73,121.74,2078400004.0
2007-05-29 17:19:00,121.75,121.76,121.75,121.76,1706799998.0
2007-05-29 17:20:00,121.75,121.75,121.74,121.74,1706799998.0
2007-05-29 17:21:00,121.73,121.74,121.72,121.73,1706799998.0
2007-05-29 17:22:00,121.73,121.74,121.725,121.73,1706799998.0
2007-05-29 17:23:00,121.71,121.72,121.7,121.71,1029800006.0
2007-05-29 17:24:00,121.71,121.73,121.705,121.71,1029800006.0
2007-05-29 17:25:00,121.72,121.72,121.715,121.715,66000000.0
2007-05-29 17:26:00,121.71,121.72,121.7,121.7,1256399995.0
2007-05-29 17:27:00,121.7,121.72,121.7,121.72,1256399995.0
2007-05-29 17:28:00,121.72,121.72,121.72,121.72,151900000.0
2007-05-29 17:29:00,121.73,121.74,121.725,121.73,1918949989.0
2007-05-29 17:30:00,121.73,121.73,121.72,121.72,1782199991.0
2007-05-29 17:31:00,121.72,121.73,121.71,121.72,1432900011.0
2007-05-29 17:32:00,121.72,121.72,121.705,121.715,1316400015.0
2007-05-29 17:33:00,121.715,121.72,121.715,121.72,179300000.0
2007-05-29 17:34:00,121.72,121.72,121.71,121.72,1327699998.0
2007-05-29 17:35:00,121.72,121.73,121.72,121.72,1263200013.0
2007-05-29 17:36:00,121.72,121.73,121.71,121.73,1640500020.0
2007-05-29 17:37:00,121.73,121.74,121.725,121.74,1640500020.0
2007-05-29 17:38:00,121.73,121.76,121.73,121.75,1627700033.0
2007-05-29 17:39:00,121.74,121.76,121.74,121.75,1627700033.0
2007-05-29 17:40:00,121.76,121.76,121.745,121.745,1627700033.0
2007-05-29 17:41:00,121.75,121.76,121.745,121.745,1464700013.0
2007-05-29 17:42:00,121.745,121.76,121.745,121.76,782400014.0
2007-05-29 17:43:00,121.76,121.76,121.74,121.75,1257000006.0
2007-05-29 17:44:00,121.755,121.76,121.75,121.76,1826400010.0
2007-05-29 17:45:00,121.76,121.765,121.75,121.76,545300001.0
2007-05-29 17:46:00,121.76,121.77,121.755,121.77,1575599990.0
2007-05-29 17:47:00,121.77,121.77,121.76,121.77,1126399995.0
2007-05-29 17:48:00,121.78,121.8,121.78,121.8,1510800006.0
2007-05-29 17:49:00,121.79,121.79,121.77,121.78,1510800006.0
2007-05-29 17:50:00,121.78,121.79,121.78,121.79,1510800006.0
2007-05-29 17:51:00,121.79,121.79,121.78,121.78,799199998.0
2007-05-29 17:52:00,121.79,121.81,121.79,121.8,918500006.0
2007-05-29 17:53:00,121.79,121.8,121.79,121.79,918500006.0
2007-05-29 17:54:00,121.79,121.8,121.785,121.79,788400011.0
2007-05-29 17:55:00,121.79,121.79,121.765,121.77,1494100012.0
2007-05-29 17:56:00,121.78,121.78,121.77,121.78,911200008.0
2007-05-29 17:57:00,121.79,121.8,121.78,121.79,911200008.0
2007-05-29 17:58:00,121.8,121.8,121.78,121.79,911200008.0
2007-05-29 17:59:00,121.79,121.8,121.78,121.78,911200008.0
2007-05-29 18:00:00,121.78,121.78,121.76,121.77,1693500022.0
2007-05-29 18:01:00,121.76,121.77,121.75,121.76,1693500022.0
2007-05-29 18:02:00,121.77,121.78,121.75,121.75,1693500022.0
2007-05-29 18:03:00,121.74,121.75,121.73,121.74,1693500022.0
2007-05-29 18:04:00,121.75,121.75,121.73,121.74,1693500022.0
2007-05-29 18:05:00,121.75,121.75,121.74,121.74,1693500022.0
2007-05-29 18:06:00,121.73,121.74,121.73,121.74,1693500022.0
2007-05-29 18:07:00,121.75,121.75,121.74,121.75,1693500022.0
2007-05-29 18:08:00,121.76,121.76,121.75,121.75,1693500022.0
2007-05-29 18:09:00,121.75,121.76,121.74,121.74,1693500022.0
2007-05-29 18:10:00,121.75,121.75,121.73,121.74,1097600010.0
2007-05-29 18:11:00,121.74,121.74,121.72,121.74,1959899996.0
2007-05-29 18:12:00,121.74,121.75,121.74,121.75,1225600004.0
2007-05-29 18:13:00,121.75,121.75,121.74,121.74,781500006.0
2007-05-29 18:14:00,121.74,121.75,121.74,121.74,1307100009.0
2007-05-29 18:15:00,121.76,121.76,121.74,121.75,1922100025.0
2007-05-29 18:16:00,121.76,121.76,121.75,121.76,1922100025.0
2007-05-29 18:17:00,121.76,121.76,121.74,121.75,1922100025.0
2007-05-29 18:18:00,121.76,121.78,121.76,121.77,1111200003.0
2007-05-29 18:19:00,121.76,121.77,121.75,121.76,1111200003.0
2007-05-29 18:20:00,121.75,121.75,121.74,121.74,1111200003.0
2007-05-29 18:21:00,121.74,121.75,121.74,121.74,1111200003.0
2007-05-29 18:22:00,121.74,121.75,121.74,121.75,2057800032.0
2007-05-29 18:23:00,121.75,121.75,121.74,121.74,2103000032.0
2007-05-29 18:24:00,121.73,121.74,121.73,121.74,1889700008.0
2007-05-29 18:25:00,121.73,121.74,121.73,121.74,1889700008.0
2007-05-29 18:26:00,121.74,121.75,121.74,121.74,1889700008.0
2007-05-29 18:27:00,121.75,121.76,121.75,121.76,386599999.0
2007-05-29 18:28:00,121.76,121.76,121.75,121.75,1974799977.0
2007-05-29 18:29:00,121.76,121.76,121.75,121.75,931000002.0
2007-05-29 18:30:00,121.75,121.75,121.74,121.75,931000002.0
2007-05-29 18:31:00,121.74,121.75,121.73,121.73,1301300009.0
2007-05-29 18:32:00,121.73,121.74,121.725,121.74,1301300009.0
2007-05-29 18:33:00,121.74,121.76,121.74,121.75,521000005.0
2007-05-29 18:34:00,121.76,121.76,121.75,121.75,366099998.0
2007-05-29 18:35:00,121.75,121.75,121.73,121.73,563500009.0
2007-05-29 18:36:00,121.73,121.74,121.73,121.74,464199996.0
2007-05-29 18:37:00,121.73,121.74,121.73,121.74,1530599993.0
2007-05-29 18:38:00,121.74,121.74,121.72,121.73,1530599993.0
2007-05-29 18:39:00,121.73,121.73,121.72,121.73,802300005.0
2007-05-29 18:40:00,121.73,121.73,121.715,121.72,996500000.0
2007-05-29 18:41:00,121.71,121.72,121.71,121.72,19500000.0
2007-05-29 18:42:00,121.72,121.72,121.72,121.72,19500000.0
2007-05-29 18:43:00,121.72,121.72,121.71,121.72,1005999999.0
2007-05-29 18:44:00,121.72,121.73,121.71,121.73,887600004.0
2007-05-29 18:45:00,121.725,121.73,121.71,121.72,856099997.0
2007-05-29 18:46:00,121.72,121.72,121.705,121.72,405399996.0
2007-05-29 18:47:00,121.71,121.72,121.71,121.72,132799998.0
2007-05-29 18:48:00,121.72,121.72,121.715,121.72,970200006.0
2007-05-29 18:49:00,121.72,121.72,121.71,121.72,1135199997.0
2007-05-29 18:50:00,121.72,121.73,121.72,121.72,228700003.0
2007-05-29 18:51:00,121.72,121.73,121.715,121.72,1467900017.0
2007-05-29 18:53:00,121.72,121.73,121.72,121.72,679300003.0
2007-05-29 18:54:00,121.72,121.72,121.7,121.7,644200003.0
2007-05-29 18:55:00,121.7,121.71,121.7,121.71,263000003.0
2007-05-29 18:56:00,121.71,121.71,121.7,121.7,263000003.0
2007-05-29 18:57:00,121.7,121.71,121.7,121.7,1068099986.0
2007-05-29 18:58:00,121.69,121.7,121.67,121.68,1068099986.0
2007-05-29 18:59:00,121.69,121.7,121.67,121.68,1068099986.0
2007-05-29 19:00:00,121.67,121.67,121.66,121.67,1068099986.0
2007-05-29 19:01:00,121.67,121.67,121.66,121.67,1068099986.0
2007-05-29 19:02:00,121.67,121.67,121.65,121.66,1361100007.0
2007-05-29 19:03:00,121.66,121.67,121.65,121.66,1258600032.0
2007-05-29 19:04:00,121.65,121.65,121.62,121.63,1341500031.0
2007-05-29 19:05:00,121.63,121.64,121.63,121.64,1341500031.0
2007-05-29 19:06:00,121.64,121.65,121.64,121.64,1393500004.0
2007-05-29 19:07:00,121.64,121.64,121.63,121.64,408800002.0
2007-05-29 19:08:00,121.63,121.64,121.63,121.64,748200005.0
2007-05-29 19:09:00,121.64,121.65,121.64,121.65,797200009.0
2007-05-29 19:10:00,121.66,121.66,121.65,121.65,1471200015.0
2007-05-29 19:11:00,121.65,121.66,121.65,121.65,1471200015.0
2007-05-29 19:12:00,121.65,121.66,121.65,121.66,1061100015.0
2007-05-29 19:13:00,121.67,121.67,121.65,121.65,1061100015.0
2007-05-29 19:14:00,121.66,121.67,121.65,121.65,1061100015.0
2007-05-29 19:15:00,121.66,121.66,121.63,121.63,1061100015.0
2007-05-29 19:16:00,121.63,121.64,121.63,121.64,1061100015.0
2007-05-29 19:17:00,121.64,121.65,121.62,121.62,2099000012.0
2007-05-29 19:18:00,121.63,121.64,121.6,121.61,2099000012.0
2007-05-29 19:19:00,121.62,121.62,121.56,121.56,2099000012.0
2007-05-29 19:20:00,121.54,121.56,121.54,121.54,2099000012.0
2007-05-29 19:21:00,121.53,121.56,121.52,121.56,2099000012.0
2007-05-29 19:22:00,121.55,121.56,121.54,121.54,2099000012.0
2007-05-29 19:23:00,121.53,121.55,121.53,121.54,2099000012.0
2007-05-29 19:24:00,121.53,121.54,121.5,121.5,2099000012.0
2007-05-29 19:25:00,121.51,121.51,121.47,121.49,2099000012.0
2007-05-29 19:26:00,121.5,121.51,121.48,121.51,2099000012.0
2007-05-29 19:27:00,121.5,121.53,121.5,121.51,2099000012.0
2007-05-29 19:28:00,121.5,121.52,121.5,121.51,2099000012.0
2007-05-29 19:29:00,121.5,121.52,121.5,121.52,2099000012.0
2007-05-29 19:30:00,121.53,121.54,121.51,121.54,2099000012.0
2007-05-29 19:31:00,121.53,121.55,121.53,121.53,2099000012.0
2007-05-29 19:32:00,121.54,121.55,121.54,121.55,2099000012.0
2007-05-29 19:33:00,121.54,121.55,121.54,121.54,2099000012.0
2007-05-29 19:34:00,121.55,121.56,121.54,121.56,2099000012.0
2007-05-29 19:35:00,121.55,121.55,121.54,121.54,2099000012.0
2007-05-29 19:36:00,121.53,121.53,121.5,121.51,2099000012.0
2007-05-29 19:37:00,121.52,121.52,121.505,121.51,2099000012.0
2007-05-29 19:38:00,121.51,121.52,121.46,121.46,1044099997.0
2007-05-29 19:39:00,121.47,121.48,121.46,121.46,1044099997.0
2007-05-29 19:40:00,121.47,121.48,121.465,121.48,1044099997.0
2007-05-29 19:41:00,121.47,121.51,121.47,121.51,1090199999.0
2007-05-29 19:42:00,121.52,121.52,121.5,121.52,1090199999.0
2007-05-29 19:43:00,121.51,121.51,121.5,121.51,1090199999.0
2007-05-29 19:44:00,121.52,121.54,121.51,121.54,1670800019.0
2007-05-29 19:45:00,121.55,121.55,121.54,121.54,1670800019.0
2007-05-29 19:46:00,121.55,121.55,121.54,121.54,1670800019.0
2007-05-29 19:47:00,121.55,121.62,121.55,121.61,1670800019.0
2007-05-29 19:48:00,121.6,121.6,121.58,121.58,1670800019.0
2007-05-29 19:49:00,121.57,121.57,121.55,121.56,1670800019.0
2007-05-29 19:50:00,121.57,121.57,121.55,121.57,1670800019.0
2007-05-29 19:51:00,121.57,121.58,121.57,121.57,1670800019.0
2007-05-29 19:52:00,121.57,121.57,121.56,121.56,1437199992.0
2007-05-29 19:53:00,121.55,121.56,121.55,121.56,1437199992.0
2007-05-29 19:54:00,121.55,121.55,121.53,121.55,1437199992.0
2007-05-29 19:55:00,121.56,121.56,121.55,121.55,1437199992.0
2007-05-29 19:56:00,121.56,121.56,121.55,121.55,1437199992.0
2007-05-29 19:57:00,121.54,121.55,121.53,121.54,1437199992.0
2007-05-29 19:58:00,121.56,121.56,121.55,121.56,1437199992.0
2007-05-29 19:59:00,121.56,121.56,121.555,121.56,1437199992.0
2007-05-29 20:00:00,121.55,121.57,121.55,121.56,2103900005.0
2007-05-29 20:01:00,121.565,121.57,121.54,121.55,2103900005.0
2007-05-29 20:02:00,121.56,121.56,121.54,121.54,1369299985.0
2007-05-29 20:03:00,121.55,121.55,121.5,121.51,1369299985.0
2007-05-29 20:04:00,121.52,121.52,121.5,121.51,1369299985.0
2007-05-29 20:05:00,121.5,121.51,121.49,121.51,1369299985.0
2007-05-29 20:06:00,121.51,121.53,121.51,121.53,1369299985.0
2007-05-29 20:07:00,121.54,121.56,121.53,121.55,741700010.0
2007-05-29 20:08:00,121.56,121.56,121.55,121.56,741700010.0
2007-05-29 20:09:00,121.56,121.57,121.56,121.56,741700010.0
2007-05-29 20:10:00,121.55,121.57,121.55,121.55,1416499990.0
2007-05-29 20:11:00,121.55,121.55,121.53,121.54,1235600009.0
2007-05-29 20:12:00,121.54,121.55,121.54,121.55,763899988.0
2007-05-29 20:13:00,121.55,121.55,121.535,121.535,521100008.0
2007-05-29 20:14:00,121.535,121.55,121.535,121.55,733899996.0
2007-05-29 20:15:00,121.54,121.55,121.51,121.51,1160300009.0
2007-05-29 20:16:00,121.51,121.53,121.5,121.52,1339199999.0
2007-05-29 20:17:00,121.53,121.53,121.5,121.51,1339199999.0
2007-05-29 20:18:00,121.51,121.51,121.51,121.51,1889600023.0
2007-05-29 20:19:00,121.51,121.53,121.5,121.52,1247600000.0
2007-05-29 20:20:00,121.52,121.52,121.51,121.52,1451400005.0
2007-05-29 20:21:00,121.52,121.53,121.51,121.53,1753099996.0
2007-05-29 20:22:00,121.53,121.55,121.53,121.54,1587500000.0
2007-05-29 20:23:00,121.54,121.55,121.535,121.535,2054299982.0
2007-05-29 20:24:00,121.535,121.55,121.535,121.54,1911599999.0
2007-05-29 20:25:00,121.53,121.54,121.52,121.53,2076100049.0
2007-05-29 20:26:00,121.53,121.53,121.52,121.53,2076100049.0
2007-05-29 20:27:00,121.53,121.53,121.515,121.53,1494800043.0
2007-05-29 20:28:00,121.52,121.525,121.515,121.525,1087900008.0
2007-05-29 20:29:00,121.53,121.53,121.53,121.53,16799999.0
2007-05-29 20:30:00,121.54,121.55,121.53,121.55,951600003.0
2007-05-29 20:31:00,121.55,121.57,121.55,121.56,951600003.0
2007-05-29 20:32:00,121.55,121.56,121.53,121.54,892000002.0
2007-05-29 20:33:00,121.53,121.54,121.53,121.53,892000002.0
2007-05-29 20:34:00,121.53,121.53,121.53,121.53,93000000.0
2007-05-29 20:35:00,121.53,121.555,121.53,121.55,910200010.0
2007-05-29 20:36:00,121.55,121.555,121.54,121.55,417899996.0
2007-05-29 20:38:00,121.54,121.54,121.53,121.53,1476800027.0
2007-05-29 20:39:00,121.54,121.54,121.53,121.54,1476800027.0
2007-05-29 20:40:00,121.55,121.55,121.54,121.55,960500008.0
2007-05-29 20:41:00,121.54,121.56,121.54,121.55,960500008.0
2007-05-29 20:42:00,121.555,121.56,121.54,121.56,960500008.0
2007-05-29 20:43:00,121.56,121.57,121.56,121.56,906600001.0
2007-05-29 20:44:00,121.56,121.56,121.55,121.56,105500001.0
2007-05-29 20:45:00,121.56,121.56,121.56,121.56,311000010.0
2007-05-29 20:46:00,121.56,121.57,121.56,121.56,780400008.0
2007-05-29 20:47:00,121.56,121.57,121.56,121.57,1099100018.0
2007-05-29 20:48:00,121.57,121.57,121.56,121.56,801700006.0
2007-05-29 20:49:00,121.56,121.57,121.55,121.555,1434699994.0
2007-05-29 20:50:00,121.555,121.56,121.525,121.53,1806299999.0
2007-05-29 20:51:00,121.54,121.54,121.53,121.54,383900001.0
2007-05-29 20:52:00,121.54,121.54,121.525,121.525,618499988.0
2007-05-29 20:53:00,121.525,121.54,121.525,121.53,827600007.0
2007-05-29 20:54:00,121.53,121.54,121.53,121.54,926900004.0
2007-05-29 20:55:00,121.54,121.54,121.54,121.54,486499995.0
2007-05-29 20:56:00,121.54,121.54,121.54,121.54,1165999989.0
2007-05-29 20:57:00,121.54,121.56,121.54,121.55,1808099998.0
2007-05-29 20:58:00,121.55,121.555,121.535,121.54,1808099998.0
2007-05-29 20:59:00,121.53,121.54,121.53,121.54,932300000.0
2007-05-29 21:00:00,121.55,121.55,121.54,121.55,932300000.0
2007-05-29 21:01:00,121.55,121.555,121.54,121.555,906500007.0
2007-05-29 21:02:00,121.555,121.57,121.55,121.56,1569799994.0
2007-05-29 21:04:00,121.56,121.57,121.56,121.56,1674600011.0
2007-05-29 21:05:00,121.56,121.57,121.56,121.56,1324700020.0
2007-05-29 21:06:00,121.56,121.57,121.56,121.57,192599997.0
2007-05-29 21:07:00,121.58,121.58,121.58,121.58,172000000.0
2007-05-29 21:08:00,121.58,121.58,121.57,121.58,1313900002.0
2007-05-29 21:09:00,121.57,121.58,121.57,121.58,209900002.0
2007-05-29 21:10:00,121.58,121.58,121.58,121.58,209900002.0
2007-05-29 21:11:00,121.58,121.58,121.56,121.57,481899997.0
2007-05-29 21:12:00,121.57,121.57,121.57,121.57,57400002.0
2007-05-29 21:13:00,121.57,121.58,121.57,121.57,1498500016.0
2007-05-29 21:14:00,121.57,121.57,121.56,121.57,1117200025.0
2007-05-29 21:15:00,121.57,121.58,121.56,121.58,833500000.0
2007-05-29 21:16:00,121.59,121.59,121.59,121.59,1301300005.0
2007-05-29 21:17:00,121.58,121.58,121.57,121.57,1301300005.0
2007-05-29 21:18:00,121.58,121.58,121.56,121.56,1301300005.0
2007-05-29 21:19:00,121.57,121.57,121.565,121.57,1301300005.0
2007-05-29 21:20:00,121.57,121.57,121.57,121.57,732900002.0
2007-05-29 21:21:00,121.57,121.57,121.565,121.57,682399997.0
2007-05-29 21:22:00,121.57,121.58,121.57,121.57,1317599998.0
2007-05-29 21:23:00,121.57,121.57,121.56,121.57,2075099984.0
2007-05-29 21:24:00,121.57,121.57,121.565,121.57,1093500021.0
2007-05-29 21:25:00,121.57,121.59,121.565,121.58,1011099988.0
2007-05-29 21:26:00,121.58,121.59,121.57,121.58,1238799985.0
2007-05-29 21:27:00,121.58,121.59,121.575,121.59,1295600004.0
2007-05-29 21:28:00,121.59,121.59,121.58,121.58,609999998.0
2007-05-29 21:29:00,121.58,121.6,121.575,121.59,826300002.0
2007-05-29 21:30:00,121.6,121.61,121.595,121.595,1511899988.0
2007-05-29 21:31:00,121.59,121.6,121.59,121.6,1125200002.0
2007-05-29 21:32:00,121.6,121.6,121.59,121.6,1125200002.0
2007-05-29 21:33:00,121.6,121.61,121.59,121.59,520300001.0
2007-05-29 21:34:00,121.6,121.6,121.6,121.6,287100010.0
2007-05-29 21:35:00,121.6,121.61,121.6,121.61,874900002.0
2007-05-29 21:36:00,121.61,121.61,121.6,121.6,1237300029.0
2007-05-29 21:37:00,121.6,121.61,121.6,121.61,475199986.0
2007-05-29 21:38:00,121.62,121.62,121.61,121.62,1349500028.0
2007-05-29 21:39:00,121.62,121.64,121.62,121.62,1349500028.0
2007-05-29 21:40:00,121.63,121.63,121.62,121.62,1162140014.0
2007-05-29 21:41:00,121.62,121.63,121.62,121.63,328299996.0
2007-05-29 21:42:00,121.63,121.63,121.63,121.63,383500000.0
2007-05-29 21:43:00,121.63,121.63,121.62,121.63,118500000.0
2007-05-29 21:44:00,121.63,121.64,121.63,121.64,457300011.0
2007-05-29 21:45:00,121.64,121.65,121.64,121.65,688199998.0
2007-05-29 21:46:00,121.65,121.66,121.65,121.65,261400000.0
2007-05-29 21:47:00,121.64,121.65,121.63,121.63,1979800004.0
2007-05-29 21:48:00,121.64,121.64,121.64,121.64,1979800004.0
2007-05-29 21:49:00,121.63,121.64,121.61,121.64,1979800004.0
2007-05-29 21:50:00,121.65,121.66,121.64,121.65,1979800004.0
2007-05-29 21:51:00,121.66,121.66,121.64,121.66,1979800004.0
2007-05-29 21:52:00,121.66,121.67,121.66,121.67,1621700002.0
2007-05-29 21:53:00,121.67,121.67,121.65,121.65,921400000.0
2007-05-29 21:54:00,121.66,121.67,121.66,121.66,634300009.0
2007-05-29 21:55:00,121.66,121.66,121.66,121.66,766700021.0
2007-05-29 21:56:00,121.66,121.66,121.66,121.66,133999997.0
2007-05-29 21:57:00,121.65,121.65,121.63,121.65,1610100061.0
2007-05-29 21:58:00,121.65,121.66,121.65,121.66,1610100061.0
2007-05-29 21:59:00,121.66,121.66,121.65,121.65,337000001.0
2007-05-29 22:00:00,121.65,121.66,121.65,121.65,813099996.0
2007-05-29 22:01:00,121.65,121.66,121.64,121.64,1294900015.0
2007-05-29 22:02:00,121.65,121.65,121.635,121.635,941699994.0
2007-05-29 22:03:00,121.635,121.65,121.63,121.64,593499999.0
2007-05-29 22:04:00,121.635,121.65,121.63,121.64,726400002.0
2007-05-29 22:05:00,121.64,121.65,121.63,121.635,1720399983.0
2007-05-29 22:06:00,121.64,121.65,121.635,121.65,393999999.0
2007-05-29 22:07:00,121.64,121.64,121.64,121.64,447299997.0
2007-05-29 22:08:00,121.64,121.64,121.64,121.64,99900000.0
2007-05-29 22:09:00,121.63,121.63,121.63,121.63,452499999.0
2007-05-29 22:10:00,121.63,121.63,121.625,121.63,461699997.0
2007-05-29 22:11:00,121.64,121.64,121.625,121.64,301600001.0
2007-05-29 22:12:00,121.64,121.64,121.64,121.64,16000000.0
2007-05-29 22:13:00,121.63,121.63,121.62,121.63,165399998.0
2007-05-29 22:14:00,121.63,121.63,121.63,121.63,155200000.0
2007-05-29 22:15:00,121.63,121.64,121.63,121.64,41400000.0
2007-05-29 22:16:00,121.63,121.64,121.63,121.64,162000000.0
2007-05-29 22:17:00,121.64,121.64,121.64,121.64,18600000.0
2007-05-29 22:19:00,121.64,121.64,121.64,121.64,12300000.0
2007-05-29 22:21:00,121.64,121.64,121.64,121.64,18400000.0
2007-05-29 22:22:00,121.63,121.64,121.63,121.64,218600000.0
2007-05-29 22:23:00,121.64,121.64,121.64,121.64,10300000.0
2007-05-29 22:24:00,121.64,121.64,121.62,121.62,245100001.0
2007-05-29 22:26:00,121.63,121.64,121.625,121.64,516200003.0
2007-05-29 22:27:00,121.63,121.65,121.63,121.64,612599999.0
2007-05-29 22:28:00,121.64,121.64,121.64,121.64,32900000.0
2007-05-29 22:29:00,121.64,121.65,121.63,121.65,297400002.0
2007-05-29 22:30:00,121.64,121.65,121.63,121.64,148500001.0
2007-05-29 22:31:00,121.64,121.64,121.64,121.64,24400000.0
2007-05-29 22:32:00,121.64,121.64,121.64,121.64,25100000.0
2007-05-29 22:33:00,121.64,121.64,121.63,121.63,285799998.0
2007-05-29 22:34:00,121.64,121.64,121.63,121.63,115000000.0
2007-05-29 22:35:00,121.625,121.64,121.625,121.64,327899998.0
2007-05-29 22:36:00,121.64,121.65,121.64,121.64,342600000.0
2007-05-29 22:37:00,121.64,121.65,121.64,121.64,107300000.0
2007-05-29 22:38:00,121.65,121.65,121.64,121.64,119299998.0
2007-05-29 22:39:00,121.64,121.65,121.64,121.64,162500000.0
2007-05-29 22:40:00,121.64,121.65,121.64,121.65,179899999.0
2007-05-29 22:41:00,121.65,121.66,121.65,121.66,60200000.0
2007-05-29 22:42:00,121.66,121.67,121.66,121.67,116200000.0
2007-05-29 22:43:00,121.67,121.67,121.66,121.66,306300001.0
2007-05-29 22:45:00,121.67,121.67,121.645,121.65,769799996.0
2007-05-29 22:46:00,121.65,121.66,121.65,121.66,395299996.0
2007-05-29 22:47:00,121.66,121.66,121.65,121.66,734700002.0
2007-05-29 22:48:00,121.66,121.67,121.66,121.67,127900003.0
2007-05-29 22:49:00,121.67,121.67,121.66,121.67,603999999.0
2007-05-29 22:50:00,121.67,121.67,121.67,121.67,8000000.0
2007-05-29 22:52:00,121.67,121.67,121.67,121.67,12000000.0
2007-05-29 22:53:00,121.66,121.67,121.655,121.655,260500002.0
2007-05-29 22:54:00,121.655,121.66,121.655,121.66,43400000.0
2007-05-29 22:55:00,121.66,121.66,121.66,121.66,132000000.0
2007-05-29 22:56:00,121.66,121.67,121.655,121.66,585399992.0
2007-05-29 22:57:00,121.66,121.66,121.645,121.66,800900004.0
2007-05-29 22:58:00,121.67,121.67,121.66,121.66,40699999.0
2007-05-29 22:59:00,121.66,121.66,121.64,121.64,617400005.0
2007-05-29 23:00:00,121.64,121.66,121.64,121.65,241299998.0
2007-05-29 23:01:00,121.65,121.65,121.63,121.64,405500001.0
2007-05-29 23:02:00,121.64,121.64,121.64,121.64,42200000.0
2007-05-29 23:03:00,121.65,121.66,121.64,121.64,651700004.0
2007-05-29 23:04:00,121.63,121.65,121.63,121.65,410700008.0
2007-05-29 23:05:00,121.65,121.65,121.64,121.65,308599999.0
2007-05-29 23:06:00,121.65,121.67,121.65,121.65,697900004.0
2007-05-29 23:07:00,121.65,121.65,121.65,121.65,151800000.0
2007-05-29 23:08:00,121.65,121.65,121.64,121.64,111000000.0
2007-05-29 23:09:00,121.64,121.65,121.64,121.64,205200006.0
2007-05-29 23:10:00,121.64,121.65,121.63,121.63,851000001.0
2007-05-29 23:11:00,121.64,121.65,121.63,121.65,671699986.0
2007-05-29 23:12:00,121.645,121.65,121.64,121.645,461100008.0
2007-05-29 23:13:00,121.65,121.65,121.65,121.65,32000000.0
2007-05-29 23:14:00,121.65,121.65,121.63,121.63,287999999.0
2007-05-29 23:15:00,121.64,121.64,121.64,121.64,56000000.0
2007-05-29 23:17:00,121.64,121.64,121.63,121.63,184300000.0
2007-05-29 23:18:00,121.64,121.64,121.64,121.64,36000000.0
2007-05-29 23:19:00,121.64,121.65,121.64,121.64,277700001.0
2007-05-29 23:20:00,121.64,121.65,121.62,121.64,601399998.0
2007-05-29 23:21:00,121.64,121.64,121.64,121.64,12000000.0
2007-05-29 23:22:00,121.64,121.64,121.64,121.64,4000000.0
2007-05-29 23:23:00,121.64,121.64,121.64,121.64,12000000.0
2007-05-29 23:24:00,121.64,121.64,121.64,121.64,52000000.0
2007-05-29 23:25:00,121.64,121.64,121.64,121.64,264299996.0
2007-05-29 23:26:00,121.64,121.64,121.63,121.64,163499998.0
2007-05-29 23:27:00,121.64,121.65,121.64,121.65,252599996.0
2007-05-29 23:28:00,121.65,121.66,121.64,121.66,293499995.0
2007-05-29 23:29:00,121.66,121.66,121.66,121.66,4000000.0
2007-05-29 23:30:00,121.66,121.67,121.64,121.67,2035199993.0
2007-05-29 23:31:00,121.67,121.68,121.65,121.65,1030799996.0
2007-05-29 23:32:00,121.65,121.65,121.64,121.65,179799996.0
2007-05-29 23:33:00,121.65,121.66,121.65,121.66,191400001.0
2007-05-29 23:34:00,121.66,121.66,121.66,121.66,90800000.0
2007-05-29 23:35:00,121.66,121.67,121.66,121.66,668200010.0
2007-05-29 23:36:00,121.66,121.67,121.655,121.67,517000010.0
2007-05-29 23:37:00,121.67,121.67,121.66,121.66,145900003.0
2007-05-29 23:38:00,121.66,121.67,121.66,121.67,214200000.0
2007-05-29 23:39:00,121.67,121.68,121.67,121.68,132500001.0
2007-05-29 23:40:00,121.68,121.68,121.665,121.665,172500001.0
2007-05-29 23:42:00,121.67,121.67,121.67,121.67,181699997.0
2007-05-29 23:43:00,121.67,121.67,121.67,121.67,95700000.0
2007-05-29 23:44:00,121.67,121.67,121.67,121.67,34299999.0
2007-05-29 23:45:00,121.67,121.67,121.67,121.67,97299996.0
2007-05-29 23:46:00,121.67,121.67,121.67,121.67,69399997.0
2007-05-29 23:47:00,121.67,121.68,121.67,121.68,235100002.0
2007-05-29 23:48:00,121.68,121.69,121.67,121.67,587399997.0
2007-05-29 23:49:00,121.675,121.68,121.67,121.67,373899998.0
2007-05-29 23:50:00,121.68,121.68,121.68,121.68,147500000.0
2007-05-29 23:51:00,121.68,121.68,121.68,121.68,71800004.0
2007-05-29 23:52:00,121.68,121.68,121.68,121.68,107800004.0
2007-05-29 23:53:00,121.68,121.69,121.68,121.68,196900002.0
2007-05-29 23:54:00,121.68,121.68,121.68,121.68,12000000.0
2007-05-29 23:55:00,121.68,121.68,121.65,121.67,482999999.0
2007-05-29 23:57:00,121.67,121.67,121.67,121.67,218900003.0
2007-05-29 23:58:00,121.68,121.68,121.67,121.68,883900004.0
2007-05-29 23:59:00,121.68,121.68,121.66,121.67,781499997.0
2007-05-30 00:00:00,121.67,121.67,121.655,121.67,1105300003.0
2007-05-30 00:01:00,121.67,121.67,121.66,121.67,470500008.0
2007-05-30 00:02:00,121.67,121.67,121.67,121.67,142800004.0
2007-05-30 00:05:00,121.67,121.67,121.66,121.66,285800002.0
2007-05-30 00:07:00,121.66,121.66,121.66,121.66,261800001.0
2007-05-30 00:09:00,121.66,121.66,121.66,121.66,59599998.0
2007-05-30 00:10:00,121.66,121.66,121.66,121.66,120699999.0
2007-05-30 00:11:00,121.66,121.66,121.66,121.66,8000000.0
2007-05-30 00:12:00,121.66,121.66,121.65,121.65,178999992.0
2007-05-30 00:13:00,121.65,121.66,121.64,121.65,540899987.0
2007-05-30 00:14:00,121.65,121.66,121.65,121.655,562700003.0
2007-05-30 00:15:00,121.66,121.66,121.655,121.655,306200006.0
2007-05-30 00:16:00,121.655,121.66,121.655,121.66,308600008.0
2007-05-30 00:17:00,121.67,121.68,121.66,121.66,498500006.0
2007-05-30 00:18:00,121.66,121.66,121.66,121.66,138799999.0
2007-05-30 00:20:00,121.66,121.67,121.66,121.67,287400002.0
2007-05-30 00:21:00,121.68,121.68,121.67,121.68,388000000.0
2007-05-30 00:22:00,121.67,121.68,121.655,121.66,783299990.0
2007-05-30 00:23:00,121.66,121.66,121.66,121.66,119500000.0
2007-05-30 00:24:00,121.66,121.67,121.66,121.67,107299999.0
2007-05-30 00:25:00,121.67,121.67,121.67,121.67,16000000.0
2007-05-30 00:27:00,121.67,121.67,121.67,121.67,48000000.0
2007-05-30 00:28:00,121.67,121.67,121.67,121.67,32000000.0
2007-05-30 00:30:00,121.67,121.67,121.67,121.67,76200000.0
2007-05-30 00:31:00,121.67,121.67,121.665,121.67,305799990.0
2007-05-30 00:32:00,121.67,121.67,121.65,121.65,396199999.0
2007-05-30 00:33:00,121.66,121.67,121.64,121.64,2049600004.0
2007-05-30 00:34:00,121.64,121.64,121.625,121.625,731099988.0
2007-05-30 00:35:00,121.63,121.64,121.63,121.63,450100004.0
2007-05-30 00:36:00,121.63,121.65,121.63,121.63,399100001.0
2007-05-30 00:37:00,121.64,121.64,121.64,121.64,23800000.0
2007-05-30 00:38:00,121.64,121.64,121.62,121.62,184000000.0
2007-05-30 00:39:00,121.615,121.63,121.61,121.63,343899999.0
2007-05-30 00:40:00,121.63,121.63,121.62,121.62,419999999.0
2007-05-30 00:41:00,121.62,121.62,121.6,121.6,767799999.0
2007-05-30 00:42:00,121.6,121.61,121.59,121.59,679600000.0
2007-05-30 00:43:00,121.585,121.59,121.58,121.58,205200000.0
2007-05-30 00:44:00,121.58,121.59,121.58,121.59,612299994.0
2007-05-30 00:45:00,121.59,121.59,121.575,121.59,302700002.0
2007-05-30 00:46:00,121.59,121.59,121.58,121.58,146300001.0
2007-05-30 00:47:00,121.58,121.59,121.58,121.58,457100002.0
2007-05-30 00:48:00,121.59,121.6,121.59,121.595,396999994.0
2007-05-30 00:49:00,121.595,121.6,121.595,121.6,60999998.0
2007-05-30 00:50:00,121.595,121.6,121.595,121.595,165500002.0
2007-05-30 00:51:00,121.595,121.595,121.56,121.57,1641900003.0
2007-05-30 00:52:00,121.56,121.61,121.56,121.6,1680999992.0
2007-05-30 00:53:00,121.62,121.65,121.61,121.63,600200019.0
2007-05-30 00:54:00,121.62,121.63,121.62,121.62,600200019.0
2007-05-30 00:55:00,121.62,121.62,121.62,121.62,498799984.0
2007-05-30 00:56:00,121.62,121.62,121.61,121.61,875699993.0
2007-05-30 00:57:00,121.605,121.64,121.6,121.64,1616900009.0
2007-05-30 00:58:00,121.64,121.65,121.615,121.615,1343900000.0
2007-05-30 00:59:00,121.615,121.62,121.6,121.6,1120300006.0
2007-05-30 01:00:00,121.6,121.61,121.59,121.61,963499985.0
2007-05-30 01:01:00,121.61,121.62,121.6,121.62,567699996.0
2007-05-30 01:02:00,121.63,121.64,121.605,121.61,1405600006.0
2007-05-30 01:03:00,121.61,121.62,121.61,121.61,456899993.0
2007-05-30 01:04:00,121.61,121.62,121.61,121.61,688299992.0
2007-05-30 01:05:00,121.61,121.63,121.61,121.62,831700002.0
2007-05-30 01:06:00,121.62,121.62,121.61,121.615,1256899991.0
2007-05-30 01:07:00,121.62,121.64,121.61,121.635,665500004.0
2007-05-30 01:08:00,121.635,121.64,121.63,121.635,463000005.0
2007-05-30 01:09:00,121.635,121.64,121.61,121.61,874999998.0
2007-05-30 01:10:00,121.61,121.62,121.605,121.615,897600002.0
2007-05-30 01:11:00,121.615,121.63,121.615,121.63,706699997.0
2007-05-30 01:12:00,121.63,121.64,121.63,121.63,1125099996.0
2007-05-30 01:13:00,121.63,121.65,121.63,121.65,868799997.0
2007-05-30 01:14:00,121.65,121.65,121.64,121.65,792099998.0
2007-05-30 01:15:00,121.65,121.65,121.635,121.64,571699996.0
2007-05-30 01:16:00,121.635,121.64,121.625,121.635,579699999.0
2007-05-30 01:17:00,121.635,121.65,121.635,121.65,1006100000.0
2007-05-30 01:18:00,121.65,121.65,121.65,121.65,231000000.0
2007-05-30 01:19:00,121.65,121.65,121.635,121.64,675300003.0
2007-05-30 01:20:00,121.635,121.65,121.63,121.63,756800010.0
2007-05-30 01:21:00,121.63,121.64,121.63,121.64,358700003.0
2007-05-30 01:22:00,121.64,121.64,121.64,121.64,670400008.0
2007-05-30 01:23:00,121.64,121.65,121.63,121.64,1004300004.0
2007-05-30 01:24:00,121.64,121.65,121.63,121.64,1025600009.0
2007-05-30 01:25:00,121.64,121.64,121.635,121.64,246500002.0
2007-05-30 01:26:00,121.635,121.64,121.625,121.64,584100000.0
2007-05-30 01:27:00,121.64,121.64,121.62,121.63,1397099989.0
2007-05-30 01:28:00,121.63,121.63,121.63,121.63,213199997.0
2007-05-30 01:29:00,121.63,121.63,121.63,121.63,345000004.0
2007-05-30 01:30:00,121.63,121.64,121.63,121.64,845199999.0
2007-05-30 01:31:00,121.64,121.65,121.64,121.65,1134600019.0
2007-05-30 01:32:00,121.64,121.67,121.64,121.66,1913099983.0
2007-05-30 01:33:00,121.66,121.67,121.65,121.67,1913099983.0
2007-05-30 01:34:00,121.67,121.69,121.66,121.685,1143600000.0
2007-05-30 01:35:00,121.68,121.7,121.68,121.7,976199996.0
2007-05-30 01:36:00,121.7,121.7,121.675,121.675,505600001.0
2007-05-30 01:37:00,121.68,121.68,121.655,121.66,2035400013.0
2007-05-30 01:38:00,121.66,121.67,121.655,121.665,470600005.0
2007-05-30 01:39:00,121.67,121.69,121.67,121.69,569500000.0
2007-05-30 01:40:00,121.69,121.69,121.685,121.69,126900000.0
2007-05-30 01:41:00,121.69,121.69,121.68,121.68,240500000.0
2007-05-30 01:42:00,121.68,121.68,121.68,121.68,263300000.0
2007-05-30 01:43:00,121.68,121.68,121.67,121.67,965400002.0
2007-05-30 01:44:00,121.67,121.67,121.665,121.67,252000002.0
2007-05-30 01:45:00,121.67,121.68,121.66,121.66,1003500003.0
2007-05-30 01:46:00,121.66,121.66,121.66,121.66,816000000.0
2007-05-30 01:47:00,121.66,121.66,121.64,121.64,976200019.0
2007-05-30 01:48:00,121.64,121.64,121.62,121.64,1195000011.0
2007-05-30 01:49:00,121.63,121.64,121.625,121.63,1255500022.0
2007-05-30 01:50:00,121.66,121.77,121.66,121.7,1948699993.0
2007-05-30 01:51:00,121.69,121.7,121.66,121.68,1948699993.0
2007-05-30 01:52:00,121.68,121.68,121.655,121.655,1948699993.0
2007-05-30 01:53:00,121.655,121.67,121.625,121.645,2096599982.0
2007-05-30 01:54:00,121.64,121.65,121.64,121.64,1428999993.0
2007-05-30 01:55:00,121.63,121.63,121.59,121.61,1428999993.0
2007-05-30 01:56:00,121.62,121.62,121.58,121.58,1428999993.0
2007-05-30 01:57:00,121.59,121.59,121.58,121.59,1428999993.0
2007-05-30 01:58:00,121.59,121.59,121.575,121.59,1428999993.0
2007-05-30 01:59:00,121.58,121.59,121.56,121.59,1471900002.0
2007-05-30 02:00:00,121.585,121.6,121.585,121.595,1471900002.0
2007-05-30 02:01:00,121.6,121.65,121.59,121.65,827399996.0
2007-05-30 02:02:00,121.63,121.64,121.62,121.64,827399996.0
2007-05-30 02:03:00,121.64,121.64,121.63,121.635,827399996.0
2007-05-30 02:04:00,121.635,121.64,121.635,121.635,270700006.0
2007-05-30 02:05:00,121.62,121.63,121.6,121.6,1444899997.0
2007-05-30 02:06:00,121.61,121.61,121.58,121.58,1444899997.0
2007-05-30 02:07:00,121.57,121.6,121.56,121.6,1444899997.0
2007-05-30 02:08:00,121.59,121.6,121.585,121.595,1444899997.0
2007-05-30 02:09:00,121.59,121.6,121.57,121.57,1430200003.0
2007-05-30 02:10:00,121.55,121.55,121.53,121.54,1317900022.0
2007-05-30 02:11:00,121.55,121.55,121.53,121.53,1317900022.0
2007-05-30 02:12:00,121.54,121.58,121.54,121.58,1317900022.0
2007-05-30 02:13:00,121.57,121.57,121.55,121.55,1317900022.0
2007-05-30 02:14:00,121.56,121.56,121.55,121.55,1317900022.0
2007-05-30 02:15:00,121.55,121.56,121.54,121.54,1179400009.0
2007-05-30 02:16:00,121.54,121.54,121.52,121.53,1179400009.0
2007-05-30 02:17:00,121.53,121.53,121.505,121.51,1644300004.0
2007-05-30 02:18:00,121.5,121.5,121.48,121.5,1486400008.0
2007-05-30 02:19:00,121.51,121.51,121.49,121.5,1486400008.0
2007-05-30 02:20:00,121.5,121.52,121.49,121.51,1486400008.0
2007-05-30 02:21:00,121.51,121.52,121.51,121.51,1555900021.0
2007-05-30 02:22:00,121.51,121.52,121.505,121.51,989099999.0
2007-05-30 02:23:00,121.51,121.52,121.5,121.51,1954100035.0
2007-05-30 02:24:00,121.5,121.51,121.49,121.5,826600023.0
2007-05-30 02:25:00,121.51,121.51,121.5,121.51,826600023.0
2007-05-30 02:26:00,121.52,121.53,121.51,121.51,826600023.0
2007-05-30 02:27:00,121.5,121.51,121.5,121.51,826600023.0
2007-05-30 02:28:00,121.51,121.53,121.51,121.53,826600023.0
2007-05-30 02:29:00,121.53,121.54,121.52,121.54,2024900005.0
2007-05-30 02:30:00,121.54,121.55,121.53,121.55,295200007.0
2007-05-30 02:31:00,121.55,121.55,121.54,121.54,295200007.0
2007-05-30 02:32:00,121.54,121.55,121.53,121.535,1498000013.0
2007-05-30 02:33:00,121.535,121.54,121.515,121.54,1307699996.0
2007-05-30 02:34:00,121.54,121.54,121.53,121.53,1399600009.0
2007-05-30 02:35:00,121.52,121.52,121.48,121.49,1399600009.0
2007-05-30 02:36:00,121.49,121.51,121.49,121.51,1399600009.0
2007-05-30 02:37:00,121.51,121.52,121.5,121.5,933899999.0
2007-05-30 02:38:00,121.51,121.51,121.49,121.49,1409500008.0
2007-05-30 02:39:00,121.49,121.51,121.49,121.51,1409500008.0
2007-05-30 02:40:00,121.52,121.52,121.505,121.515,916900000.0
2007-05-30 02:41:00,121.515,121.52,121.51,121.51,884200006.0
2007-05-30 02:42:00,121.51,121.52,121.505,121.515,385200001.0
2007-05-30 02:43:00,121.52,121.52,121.505,121.505,755700002.0
2007-05-30 02:44:00,121.51,121.51,121.51,121.51,1455999986.0
2007-05-30 02:45:00,121.51,121.55,121.51,121.54,2032400021.0
2007-05-30 02:46:00,121.54,121.59,121.54,121.58,1366199999.0
2007-05-30 02:47:00,121.58,121.58,121.56,121.56,1366199999.0
2007-05-30 02:48:00,121.56,121.57,121.56,121.56,940800000.0
2007-05-30 02:49:00,121.56,121.56,121.56,121.56,241300000.0
2007-05-30 02:50:00,121.56,121.57,121.56,121.56,2127100003.0
2007-05-30 02:51:00,121.55,121.56,121.53,121.54,1561599993.0
2007-05-30 02:52:00,121.54,121.55,121.54,121.55,1561599993.0
2007-05-30 02:53:00,121.53,121.55,121.53,121.53,1612400006.0
2007-05-30 02:54:00,121.54,121.56,121.54,121.55,1612400006.0
2007-05-30 02:55:00,121.56,121.56,121.54,121.55,1612400006.0
2007-05-30 02:56:00,121.56,121.56,121.52,121.52,1612400006.0
2007-05-30 02:57:00,121.515,121.53,121.51,121.52,1612400006.0
2007-05-30 02:58:00,121.52,121.53,121.51,121.52,1965799994.0
2007-05-30 02:59:00,121.515,121.52,121.51,121.51,406300002.0
2007-05-30 03:00:00,121.51,121.52,121.51,121.51,1667500019.0
2007-05-30 03:01:00,121.51,121.52,121.505,121.515,1667500019.0
2007-05-30 03:02:00,121.52,121.52,121.51,121.52,1750800010.0
2007-05-30 03:03:00,121.52,121.53,121.52,121.53,1750800010.0
2007-05-30 03:04:00,121.53,121.55,121.525,121.55,1040299988.0
2007-05-30 03:05:00,121.55,121.55,121.52,121.52,1639800004.0
2007-05-30 03:06:00,121.51,121.51,121.48,121.49,1639800004.0
2007-05-30 03:07:00,121.48,121.48,121.45,121.46,1639800004.0
2007-05-30 03:08:00,121.45,121.47,121.45,121.46,1639800004.0
2007-05-30 03:09:00,121.45,121.45,121.44,121.45,1639800004.0
2007-05-30 03:10:00,121.44,121.44,121.42,121.43,1639800004.0
2007-05-30 03:11:00,121.43,121.44,121.43,121.44,1639800004.0
2007-05-30 03:12:00,121.44,121.46,121.435,121.46,1095300003.0
2007-05-30 03:13:00,121.46,121.46,121.455,121.46,299799994.0
2007-05-30 03:14:00,121.46,121.46,121.44,121.45,989900020.0
2007-05-30 03:15:00,121.455,121.46,121.45,121.45,989900020.0
2007-05-30 03:16:00,121.44,121.45,121.43,121.44,1990899990.0
2007-05-30 03:17:00,121.44,121.44,121.425,121.43,1990899990.0
2007-05-30 03:18:00,121.425,121.44,121.425,121.43,1669000016.0
2007-05-30 03:19:00,121.43,121.45,121.425,121.45,1521300008.0
2007-05-30 03:20:00,121.445,121.45,121.445,121.45,660900014.0
2007-05-30 03:21:00,121.445,121.45,121.445,121.45,821000018.0
2007-05-30 03:22:00,121.45,121.45,121.44,121.44,709300017.0
2007-05-30 03:23:00,121.44,121.45,121.435,121.45,2017100003.0
2007-05-30 03:24:00,121.45,121.46,121.435,121.46,1081999997.0
2007-05-30 03:25:00,121.46,121.46,121.4,121.4,1768600008.0
2007-05-30 03:26:00,121.4,121.4,121.36,121.37,1768600008.0
2007-05-30 03:27:00,121.37,121.38,121.35,121.37,1513199988.0
2007-05-30 03:28:00,121.38,121.38,121.35,121.35,1513199988.0
2007-05-30 03:29:00,121.34,121.36,121.34,121.35,1513199988.0
2007-05-30 03:30:00,121.36,121.36,121.29,121.3,1513199988.0
2007-05-30 03:31:00,121.31,121.31,121.3,121.31,1513199988.0
2007-05-30 03:32:00,121.32,121.39,121.31,121.39,1513199988.0
2007-05-30 03:33:00,121.38,121.4,121.36,121.39,1513199988.0
2007-05-30 03:34:00,121.4,121.47,121.4,121.47,1513199988.0
2007-05-30 03:35:00,121.48,121.53,121.48,121.53,1513199988.0
2007-05-30 03:36:00,121.55,121.56,121.53,121.53,1513199988.0
2007-05-30 03:37:00,121.52,121.55,121.51,121.55,1513199988.0
2007-05-30 03:38:00,121.54,121.61,121.54,121.58,1513199988.0
2007-05-30 03:39:00,121.57,121.57,121.55,121.55,1513199988.0
2007-05-30 03:40:00,121.56,121.56,121.52,121.53,1513199988.0
2007-05-30 03:41:00,121.51,121.53,121.48,121.48,1513199988.0
2007-05-30 03:42:00,121.49,121.54,121.49,121.53,1513199988.0
2007-05-30 03:43:00,121.52,121.55,121.5,121.55,1513199988.0
2007-05-30 03:44:00,121.56,121.57,121.55,121.56,1513199988.0
2007-05-30 03:45:00,121.55,121.6,121.55,121.59,1513199988.0
2007-05-30 03:46:00,121.58,121.59,121.56,121.58,1513199988.0
2007-05-30 03:47:00,121.59,121.59,121.57,121.58,1513199988.0
2007-05-30 03:48:00,121.57,121.58,121.56,121.57,1513199988.0
2007-05-30 03:49:00,121.58,121.58,121.545,121.55,1513199988.0
2007-05-30 03:50:00,121.54,121.55,121.52,121.54,2011400001.0
2007-05-30 03:51:00,121.54,121.55,121.53,121.53,2011400001.0
2007-05-30 03:52:00,121.53,121.54,121.52,121.53,1263399999.0
2007-05-30 03:53:00,121.51,121.52,121.51,121.52,1956000016.0
2007-05-30 03:54:00,121.51,121.51,121.48,121.49,1956000016.0
2007-05-30 03:55:00,121.485,121.5,121.48,121.49,1956000016.0
2007-05-30 03:56:00,121.49,121.5,121.48,121.49,1711099999.0
2007-05-30 03:57:00,121.5,121.52,121.49,121.52,804799984.0
2007-05-30 03:58:00,121.52,121.53,121.52,121.52,804799984.0
2007-05-30 03:59:00,121.52,121.55,121.52,121.55,817600001.0
2007-05-30 04:00:00,121.55,121.55,121.53,121.53,1459199985.0
2007-05-30 04:01:00,121.53,121.54,121.53,121.53,1459199985.0
2007-05-30 04:02:00,121.52,121.53,121.48,121.5,633799996.0
2007-05-30 04:03:00,121.48,121.5,121.47,121.5,633799996.0
2007-05-30 04:04:00,121.49,121.5,121.47,121.49,633799996.0
2007-05-30 04:05:00,121.48,121.49,121.46,121.47,633799996.0
2007-05-30 04:06:00,121.48,121.48,121.47,121.47,633799996.0
2007-05-30 04:07:00,121.47,121.47,121.46,121.47,2122600024.0
2007-05-30 04:08:00,121.46,121.47,121.46,121.47,1560699993.0
2007-05-30 04:09:00,121.46,121.47,121.46,121.47,1560699993.0
2007-05-30 04:10:00,121.47,121.49,121.47,121.485,1560699993.0
2007-05-30 04:11:00,121.5,121.51,121.49,121.5,2048399994.0
2007-05-30 04:12:00,121.505,121.52,121.49,121.52,2048399994.0
2007-05-30 04:13:00,121.53,121.54,121.51,121.53,1624200019.0
2007-05-30 04:14:00,121.53,121.53,121.51,121.52,1624200019.0
2007-05-30 04:15:00,121.52,121.52,121.52,121.52,332300004.0
2007-05-30 04:16:00,121.53,121.55,121.52,121.54,1896600045.0
2007-05-30 04:17:00,121.55,121.57,121.54,121.54,1896600045.0
2007-05-30 04:18:00,121.53,121.55,121.52,121.55,1896600045.0
2007-05-30 04:19:00,121.55,121.56,121.545,121.55,1896600045.0
2007-05-30 04:20:00,121.55,121.57,121.55,121.56,1930600019.0
2007-05-30 04:21:00,121.55,121.56,121.54,121.54,2050300034.0
2007-05-30 04:22:00,121.54,121.55,121.535,121.54,1962300066.0
2007-05-30 04:23:00,121.54,121.54,121.52,121.53,1523600006.0
2007-05-30 04:24:00,121.53,121.54,121.515,121.54,861200001.0
2007-05-30 04:25:00,121.53,121.56,121.53,121.55,732700002.0
2007-05-30 04:26:00,121.55,121.56,121.55,121.55,732700002.0
2007-05-30 04:27:00,121.55,121.56,121.525,121.53,1690600004.0
2007-05-30 04:28:00,121.525,121.53,121.525,121.53,798800011.0
2007-05-30 04:29:00,121.53,121.54,121.53,121.53,985500002.0
2007-05-30 04:30:00,121.53,121.53,121.52,121.52,1764200055.0
2007-05-30 04:31:00,121.52,121.53,121.51,121.52,1345300025.0
2007-05-30 04:32:00,121.52,121.52,121.505,121.51,394300000.0
2007-05-30 04:33:00,121.505,121.51,121.49,121.5,1994599996.0
2007-05-30 04:34:00,121.5,121.51,121.49,121.49,2024999986.0
2007-05-30 04:35:00,121.49,121.5,121.465,121.465,1849200008.0
2007-05-30 04:36:00,121.47,121.48,121.465,121.48,1737100005.0
2007-05-30 04:37:00,121.475,121.5,121.475,121.49,1335999987.0
2007-05-30 04:38:00,121.49,121.49,121.475,121.49,1396199990.0
2007-05-30 04:39:00,121.49,121.51,121.485,121.5,1138099999.0
2007-05-30 04:40:00,121.5,121.51,121.485,121.5,1916099998.0
2007-05-30 04:41:00,121.5,121.51,121.5,121.5,1689300004.0
2007-05-30 04:42:00,121.5,121.52,121.5,121.51,951400022.0
2007-05-30 04:43:00,121.52,121.52,121.5,121.51,1964900011.0
2007-05-30 04:44:00,121.5,121.5,121.48,121.48,1964900011.0
2007-05-30 04:45:00,121.47,121.48,121.47,121.48,1964900011.0
2007-05-30 04:46:00,121.48,121.48,121.455,121.47,1964900011.0
2007-05-30 04:47:00,121.47,121.47,121.47,121.47,1351700007.0
2007-05-30 04:48:00,121.47,121.48,121.465,121.465,1267500031.0
2007-05-30 04:49:00,121.47,121.47,121.47,121.47,46299999.0
2007-05-30 04:50:00,121.46,121.47,121.45,121.46,1767800008.0
2007-05-30 04:51:00,121.47,121.47,121.46,121.46,1767800008.0
2007-05-30 04:52:00,121.46,121.47,121.455,121.46,1767800008.0
2007-05-30 04:53:00,121.46,121.46,121.435,121.435,2047100005.0
2007-05-30 04:54:00,121.45,121.46,121.45,121.46,1043600017.0
2007-05-30 04:55:00,121.45,121.46,121.45,121.45,1043600017.0
2007-05-30 04:56:00,121.46,121.48,121.46,121.48,1043600017.0
2007-05-30 04:57:00,121.47,121.47,121.46,121.46,1794200032.0
2007-05-30 04:58:00,121.47,121.47,121.42,121.43,1794200032.0
2007-05-30 04:59:00,121.43,121.44,121.43,121.44,1794200032.0
2007-05-30 05:00:00,121.43,121.44,121.42,121.42,342100000.0
2007-05-30 05:01:00,121.43,121.43,121.4,121.4,342100000.0
2007-05-30 05:02:00,121.4,121.41,121.385,121.4,1550800031.0
2007-05-30 05:03:00,121.39,121.41,121.39,121.4,529100006.0
2007-05-30 05:04:00,121.395,121.41,121.395,121.41,529100006.0
2007-05-30 05:05:00,121.42,121.44,121.42,121.44,956299995.0
2007-05-30 05:06:00,121.44,121.45,121.44,121.45,956299995.0
2007-05-30 05:07:00,121.45,121.46,121.445,121.45,1215000010.0
2007-05-30 05:08:00,121.46,121.47,121.46,121.46,1259099999.0
2007-05-30 05:09:00,121.47,121.47,121.46,121.46,1259099999.0
2007-05-30 05:10:00,121.47,121.47,121.44,121.45,1259099999.0
2007-05-30 05:11:00,121.45,121.45,121.43,121.44,1259099999.0
2007-05-30 05:12:00,121.44,121.44,121.43,121.43,944300019.0
2007-05-30 05:13:00,121.43,121.43,121.425,121.43,359999988.0
2007-05-30 05:14:00,121.425,121.44,121.425,121.43,2092999985.0
2007-05-30 05:15:00,121.43,121.43,121.43,121.43,47000000.0
2007-05-30 05:16:00,121.43,121.43,121.43,121.43,474400008.0
2007-05-30 05:17:00,121.43,121.44,121.43,121.44,1388899982.0
2007-05-30 05:18:00,121.44,121.44,121.43,121.43,912600007.0
2007-05-30 05:19:00,121.43,121.43,121.43,121.43,310000005.0
2007-05-30 05:21:00,121.43,121.43,121.425,121.43,1722200000.0
2007-05-30 05:22:00,121.43,121.43,121.42,121.42,1624700020.0
2007-05-30 05:23:00,121.42,121.43,121.42,121.42,1059200003.0
2007-05-30 05:24:00,121.42,121.43,121.42,121.43,1370100022.0
2007-05-30 05:25:00,121.42,121.43,121.41,121.41,1370100022.0
2007-05-30 05:26:00,121.42,121.42,121.41,121.41,1370100022.0
2007-05-30 05:27:00,121.42,121.42,121.4,121.4,824900021.0
2007-05-30 05:28:00,121.4,121.4,121.39,121.4,824900021.0
2007-05-30 05:29:00,121.4,121.41,121.39,121.39,1093600026.0
2007-05-30 05:30:00,121.39,121.39,121.385,121.39,1721100042.0
2007-05-30 05:31:00,121.39,121.39,121.385,121.39,1144200015.0
2007-05-30 05:32:00,121.37,121.4,121.37,121.4,2131199981.0
2007-05-30 05:33:00,121.39,121.42,121.39,121.41,2131199981.0
2007-05-30 05:34:00,121.4,121.42,121.4,121.415,2131199981.0
2007-05-30 05:35:00,121.43,121.44,121.42,121.42,1199900022.0
2007-05-30 05:36:00,121.42,121.43,121.415,121.42,1199900022.0
2007-05-30 05:37:00,121.41,121.41,121.39,121.39,828800023.0
2007-05-30 05:38:00,121.38,121.4,121.38,121.4,828800023.0
2007-05-30 05:39:00,121.39,121.41,121.39,121.41,828800023.0
2007-05-30 05:40:00,121.405,121.41,121.4,121.4,828800023.0
2007-05-30 05:41:00,121.4,121.42,121.4,121.42,2052400033.0
2007-05-30 05:42:00,121.42,121.42,121.42,121.42,1576700060.0
2007-05-30 05:43:00,121.42,121.43,121.42,121.43,1277400030.0
2007-05-30 05:44:00,121.43,121.43,121.42,121.42,267200005.0
2007-05-30 05:45:00,121.42,121.43,121.42,121.43,1682800033.0
2007-05-30 05:46:00,121.43,121.43,121.43,121.43,46599998.0
2007-05-30 05:47:00,121.43,121.43,121.42,121.43,661200006.0
2007-05-30 05:48:00,121.42,121.43,121.41,121.42,788899986.0
2007-05-30 05:49:00,121.42,121.42,121.41,121.42,788899986.0
2007-05-30 05:50:00,121.415,121.42,121.415,121.42,146099998.0
2007-05-30 05:51:00,121.42,121.42,121.42,121.42,89400002.0
2007-05-30 05:52:00,121.41,121.42,121.41,121.42,478399995.0
2007-05-30 05:53:00,121.42,121.42,121.415,121.415,478399995.0
2007-05-30 05:54:00,121.42,121.43,121.42,121.42,959800013.0
2007-05-30 05:55:00,121.42,121.43,121.415,121.42,1533900000.0
2007-05-30 05:56:00,121.42,121.42,121.415,121.415,380500009.0
2007-05-30 05:57:00,121.415,121.42,121.405,121.42,939500010.0
2007-05-30 05:58:00,121.42,121.42,121.42,121.42,197100003.0
2007-05-30 05:59:00,121.42,121.43,121.415,121.42,757700009.0
2007-05-30 06:00:00,121.415,121.43,121.41,121.43,733700007.0
2007-05-30 06:01:00,121.43,121.44,121.43,121.44,712000023.0
2007-05-30 06:02:00,121.45,121.46,121.44,121.46,1817400021.0
2007-05-30 06:03:00,121.46,121.46,121.435,121.45,1817400021.0
2007-05-30 06:04:00,121.45,121.45,121.44,121.45,1227000033.0
2007-05-30 06:05:00,121.445,121.45,121.435,121.44,1227000033.0
2007-05-30 06:06:00,121.44,121.45,121.43,121.44,1785400048.0
2007-05-30 06:07:00,121.44,121.44,121.43,121.44,675100008.0
2007-05-30 06:08:00,121.44,121.46,121.435,121.45,2098200022.0
2007-05-30 06:09:00,121.45,121.45,121.45,121.45,43900002.0
2007-05-30 06:10:00,121.45,121.45,121.45,121.45,211500010.0
2007-05-30 06:11:00,121.45,121.45,121.44,121.45,730200004.0
2007-05-30 06:12:00,121.45,121.45,121.445,121.445,193700006.0
2007-05-30 06:13:00,121.445,121.45,121.445,121.45,163600006.0
2007-05-30 06:14:00,121.45,121.46,121.45,121.46,1777900016.0
2007-05-30 06:15:00,121.46,121.46,121.445,121.445,1028900007.0
2007-05-30 06:16:00,121.45,121.46,121.45,121.46,376100009.0
2007-05-30 06:17:00,121.46,121.47,121.45,121.46,1479300004.0
2007-05-30 06:18:00,121.46,121.46,121.45,121.46,250400003.0
2007-05-30 06:19:00,121.46,121.46,121.45,121.45,495100000.0
2007-05-30 06:20:00,121.45,121.46,121.45,121.45,606399992.0
2007-05-30 06:21:00,121.45,121.46,121.45,121.45,1430199961.0
2007-05-30 06:22:00,121.45,121.46,121.45,121.45,733799984.0
2007-05-30 06:23:00,121.45,121.45,121.43,121.43,1869800022.0
2007-05-30 06:24:00,121.43,121.43,121.415,121.43,1579800008.0
2007-05-30 06:25:00,121.43,121.43,121.4,121.41,1501799996.0
2007-05-30 06:26:00,121.41,121.41,121.4,121.41,1149299995.0
2007-05-30 06:27:00,121.41,121.42,121.4,121.41,1586000023.0
2007-05-30 06:28:00,121.41,121.42,121.4,121.405,1586000023.0
2007-05-30 06:29:00,121.42,121.42,121.41,121.41,1614299967.0
2007-05-30 06:30:00,121.42,121.42,121.41,121.42,1614299967.0
2007-05-30 06:31:00,121.42,121.43,121.42,121.43,440700014.0
2007-05-30 06:32:00,121.43,121.44,121.43,121.44,1543000034.0
2007-05-30 06:33:00,121.44,121.44,121.435,121.435,360200006.0
2007-05-30 06:35:00,121.44,121.44,121.44,121.44,35900002.0
2007-05-30 06:38:00,121.44,121.44,121.44,121.44,27900000.0
2007-05-30 06:39:00,121.44,121.44,121.43,121.43,178700006.0
2007-05-30 06:40:00,121.43,121.44,121.43,121.43,1133300034.0
2007-05-30 06:41:00,121.42,121.42,121.42,121.42,1695199999.0
2007-05-30 06:42:00,121.415,121.43,121.415,121.425,1695199999.0
2007-05-30 06:43:00,121.43,121.43,121.42,121.42,604800011.0
2007-05-30 06:44:00,121.42,121.43,121.42,121.425,316599998.0
2007-05-30 06:45:00,121.43,121.43,121.42,121.42,1244699971.0
2007-05-30 06:46:00,121.42,121.43,121.415,121.43,880600015.0
2007-05-30 06:47:00,121.425,121.43,121.425,121.43,178900002.0
2007-05-30 06:48:00,121.43,121.43,121.415,121.43,1033200010.0
2007-05-30 06:49:00,121.43,121.43,121.42,121.43,272900001.0
2007-05-30 06:50:00,121.43,121.43,121.415,121.42,570600002.0
2007-05-30 06:51:00,121.415,121.42,121.415,121.42,977200034.0
2007-05-30 06:52:00,121.415,121.415,121.405,121.41,769800013.0
2007-05-30 06:53:00,121.41,121.42,121.41,121.41,2023499998.0
2007-05-30 06:54:00,121.42,121.42,121.41,121.42,805400027.0
2007-05-30 06:55:00,121.42,121.42,121.42,121.42,805400027.0
2007-05-30 06:56:00,121.42,121.43,121.415,121.425,1937000012.0
2007-05-30 06:57:00,121.44,121.44,121.42,121.43,800000015.0
2007-05-30 06:58:00,121.43,121.43,121.425,121.43,800000015.0
2007-05-30 06:59:00,121.43,121.44,121.42,121.44,1276000008.0
2007-05-30 07:00:00,121.43,121.43,121.41,121.41,1150800016.0
2007-05-30 07:01:00,121.41,121.42,121.405,121.42,1150800016.0
2007-05-30 07:02:00,121.415,121.42,121.41,121.41,1129700010.0
2007-05-30 07:03:00,121.4,121.41,121.4,121.41,1791100001.0
2007-05-30 07:04:00,121.41,121.41,121.39,121.4,1928799982.0
2007-05-30 07:05:00,121.39,121.41,121.39,121.39,1061500024.0
2007-05-30 07:06:00,121.38,121.41,121.38,121.4,1061500024.0
2007-05-30 07:07:00,121.4,121.4,121.38,121.39,1061500024.0
2007-05-30 07:08:00,121.39,121.41,121.385,121.4,1784999998.0
2007-05-30 07:09:00,121.4,121.41,121.4,121.41,934299998.0
2007-05-30 07:10:00,121.41,121.43,121.4,121.43,783199995.0
2007-05-30 07:11:00,121.43,121.44,121.415,121.44,919299999.0
2007-05-30 07:12:00,121.44,121.44,121.43,121.44,883700003.0
2007-05-30 07:13:00,121.44,121.45,121.435,121.45,883700003.0
2007-05-30 07:14:00,121.45,121.45,121.445,121.445,234500006.0
2007-05-30 07:15:00,121.45,121.47,121.45,121.46,1117000016.0
2007-05-30 07:16:00,121.47,121.51,121.47,121.49,1400300013.0
2007-05-30 07:17:00,121.48,121.52,121.48,121.51,1400300013.0
2007-05-30 07:18:00,121.5,121.5,121.47,121.47,1400300013.0
2007-05-30 07:19:00,121.475,121.48,121.465,121.465,1400300013.0
2007-05-30 07:20:00,121.465,121.47,121.455,121.46,1819700017.0
2007-05-30 07:21:00,121.46,121.48,121.46,121.47,1755000016.0
2007-05-30 07:22:00,121.48,121.51,121.48,121.49,2097600004.0
2007-05-30 07:23:00,121.48,121.5,121.48,121.49,2097600004.0
2007-05-30 07:24:00,121.5,121.5,121.49,121.5,2097600004.0
2007-05-30 07:25:00,121.51,121.51,121.49,121.51,2097600004.0
2007-05-30 07:26:00,121.5,121.54,121.5,121.53,2097600004.0
2007-05-30 07:27:00,121.54,121.54,121.515,121.52,2097600004.0
2007-05-30 07:28:00,121.53,121.55,121.53,121.53,1404100004.0
2007-05-30 07:29:00,121.54,121.54,121.53,121.53,1404100004.0
2007-05-30 07:30:00,121.53,121.53,121.52,121.52,1952400012.0
2007-05-30 07:31:00,121.53,121.54,121.53,121.54,1882799985.0
2007-05-30 07:32:00,121.55,121.55,121.53,121.53,1882799985.0
2007-05-30 07:33:00,121.54,121.54,121.51,121.51,1882799985.0
2007-05-30 07:34:00,121.52,121.53,121.51,121.53,1882799985.0
2007-05-30 07:35:00,121.54,121.55,121.54,121.54,1882799985.0
2007-05-30 07:36:00,121.55,121.55,121.53,121.53,1882799985.0
2007-05-30 07:37:00,121.53,121.54,121.52,121.52,2130299983.0
2007-05-30 07:38:00,121.51,121.53,121.51,121.53,832299990.0
2007-05-30 07:39:00,121.53,121.53,121.52,121.53,832299990.0
2007-05-30 07:40:00,121.53,121.53,121.52,121.53,1516500004.0
2007-05-30 07:41:00,121.53,121.53,121.515,121.53,1516500004.0
2007-05-30 07:42:00,121.53,121.53,121.52,121.525,1477699994.0
2007-05-30 07:43:00,121.53,121.55,121.525,121.53,1411699994.0
2007-05-30 07:44:00,121.54,121.54,121.52,121.52,1924100014.0
2007-05-30 07:45:00,121.51,121.53,121.51,121.53,1924100014.0
2007-05-30 07:46:00,121.53,121.54,121.52,121.525,1924100014.0
2007-05-30 07:47:00,121.525,121.54,121.515,121.525,2124299995.0
2007-05-30 07:48:00,121.54,121.56,121.53,121.55,1584200007.0
2007-05-30 07:49:00,121.56,121.56,121.54,121.54,1584200007.0
2007-05-30 07:50:00,121.55,121.55,121.535,121.535,1584200007.0
2007-05-30 07:51:00,121.54,121.55,121.535,121.535,1741100013.0
2007-05-30 07:52:00,121.535,121.55,121.535,121.54,1337699979.0
2007-05-30 07:53:00,121.55,121.56,121.55,121.55,1141499999.0
2007-05-30 07:54:00,121.545,121.56,121.545,121.55,1141499999.0
2007-05-30 07:55:00,121.545,121.56,121.545,121.56,539500006.0
2007-05-30 07:56:00,121.56,121.565,121.55,121.555,1927099984.0
2007-05-30 07:57:00,121.555,121.57,121.555,121.57,1706800004.0
2007-05-30 07:58:00,121.57,121.57,121.565,121.57,561200004.0
2007-05-30 07:59:00,121.57,121.57,121.57,121.57,96200002.0
2007-05-30 08:00:00,121.58,121.61,121.58,121.6,1434299986.0
2007-05-30 08:01:00,121.6,121.6,121.565,121.565,1434299986.0
2007-05-30 08:02:00,121.555,121.57,121.555,121.56,1830499981.0
2007-05-30 08:03:00,121.55,121.57,121.55,121.57,1758899991.0
2007-05-30 08:04:00,121.56,121.57,121.55,121.56,1758899991.0
2007-05-30 08:05:00,121.55,121.58,121.55,121.58,1758899991.0
2007-05-30 08:06:00,121.57,121.57,121.56,121.56,974300020.0
2007-05-30 08:07:00,121.57,121.57,121.565,121.57,974300020.0
2007-05-30 08:08:00,121.57,121.58,121.56,121.57,1521399984.0
2007-05-30 08:09:00,121.57,121.58,121.565,121.575,1726999998.0
2007-05-30 08:10:00,121.57,121.58,121.56,121.58,1699399986.0
2007-05-30 08:11:00,121.58,121.58,121.57,121.58,1699399986.0
2007-05-30 08:12:00,121.59,121.59,121.58,121.59,1224000005.0
2007-05-30 08:13:00,121.58,121.59,121.58,121.58,1224000005.0
2007-05-30 08:14:00,121.59,121.59,121.57,121.58,1224000005.0
2007-05-30 08:15:00,121.58,121.59,121.58,121.58,1224000005.0
2007-05-30 08:16:00,121.58,121.59,121.56,121.57,2139200026.0
2007-05-30 08:17:00,121.56,121.56,121.55,121.56,1275700020.0
2007-05-30 08:18:00,121.56,121.57,121.56,121.57,1275700020.0
2007-05-30 08:19:00,121.565,121.565,121.54,121.54,1097500001.0
2007-05-30 08:20:00,121.54,121.55,121.52,121.52,1513200025.0
2007-05-30 08:21:00,121.53,121.53,121.51,121.52,1513200025.0
2007-05-30 08:22:00,121.54,121.55,121.53,121.55,1513200025.0
2007-05-30 08:23:00,121.55,121.55,121.54,121.54,1513200025.0
2007-05-30 08:24:00,121.55,121.56,121.55,121.55,239600000.0
2007-05-30 08:25:00,121.56,121.57,121.56,121.57,239600000.0
2007-05-30 08:26:00,121.57,121.57,121.55,121.55,1121899991.0
2007-05-30 08:27:00,121.55,121.56,121.54,121.56,424499989.0
2007-05-30 08:28:00,121.57,121.575,121.57,121.57,424499989.0
2007-05-30 08:29:00,121.57,121.59,121.56,121.58,1712200001.0
2007-05-30 08:30:00,121.59,121.59,121.56,121.57,1712200001.0
2007-05-30 08:31:00,121.57,121.57,121.545,121.555,1712200001.0
2007-05-30 08:32:00,121.555,121.56,121.55,121.56,378300002.0
2007-05-30 08:33:00,121.56,121.56,121.545,121.55,1088000001.0
2007-05-30 08:34:00,121.555,121.57,121.555,121.565,890300001.0
2007-05-30 08:35:00,121.57,121.57,121.535,121.54,1410699986.0
2007-05-30 08:36:00,121.535,121.55,121.535,121.535,1019500005.0
2007-05-30 08:37:00,121.55,121.56,121.55,121.56,915299993.0
2007-05-30 08:39:00,121.555,121.56,121.55,121.56,915299993.0
2007-05-30 08:40:00,121.55,121.56,121.52,121.53,1734099993.0
2007-05-30 08:41:00,121.525,121.54,121.525,121.54,1734099993.0
2007-05-30 08:42:00,121.54,121.55,121.525,121.55,1665800009.0
2007-05-30 08:43:00,121.56,121.56,121.55,121.56,1524799998.0
2007-05-30 08:44:00,121.57,121.59,121.56,121.59,1524799998.0
2007-05-30 08:45:00,121.58,121.59,121.56,121.56,1524799998.0
2007-05-30 08:46:00,121.565,121.57,121.55,121.555,1524799998.0
2007-05-30 08:47:00,121.55,121.58,121.55,121.57,865800029.0
2007-05-30 08:48:00,121.56,121.57,121.55,121.56,865800029.0
2007-05-30 08:49:00,121.56,121.56,121.56,121.56,865800029.0
2007-05-30 08:50:00,121.57,121.58,121.56,121.58,1687799993.0
2007-05-30 08:51:00,121.57,121.63,121.57,121.63,1687799993.0
2007-05-30 08:52:00,121.63,121.64,121.61,121.61,1687799993.0
2007-05-30 08:53:00,121.62,121.62,121.59,121.6,172800001.0
2007-05-30 08:54:00,121.59,121.59,121.58,121.58,172800001.0
2007-05-30 08:55:00,121.59,121.59,121.59,121.59,172800001.0
2007-05-30 08:56:00,121.59,121.59,121.58,121.59,368600008.0
2007-05-30 08:57:00,121.59,121.6,121.58,121.6,606400006.0
2007-05-30 08:58:00,121.59,121.63,121.59,121.63,773800010.0
2007-05-30 08:59:00,121.64,121.64,121.61,121.61,773800010.0
2007-05-30 09:00:00,121.6,121.6,121.56,121.57,773800010.0
2007-05-30 09:01:00,121.56,121.6,121.56,121.59,773800010.0
2007-05-30 09:02:00,121.58,121.58,121.55,121.55,773800010.0
2007-05-30 09:03:00,121.54,121.55,121.52,121.53,773800010.0
2007-05-30 09:04:00,121.54,121.56,121.54,121.55,773800010.0
2007-05-30 09:05:00,121.56,121.58,121.55,121.56,773800010.0
2007-05-30 09:06:00,121.55,121.55,121.54,121.54,773800010.0
2007-05-30 09:07:00,121.55,121.55,121.54,121.54,773800010.0
2007-05-30 09:08:00,121.53,121.55,121.52,121.53,773800010.0
2007-05-30 09:09:00,121.54,121.54,121.53,121.54,773800010.0
2007-05-30 09:10:00,121.54,121.54,121.53,121.53,773800010.0
2007-05-30 09:11:00,121.54,121.57,121.54,121.56,1966699982.0
2007-05-30 09:12:00,121.56,121.57,121.55,121.55,1966699982.0
2007-05-30 09:13:00,121.55,121.55,121.54,121.55,1828200032.0
2007-05-30 09:14:00,121.55,121.565,121.54,121.56,1504599999.0
2007-05-30 09:15:00,121.56,121.57,121.555,121.57,846199993.0
2007-05-30 09:16:00,121.57,121.595,121.57,121.59,1175700001.0
2007-05-30 09:17:00,121.59,121.595,121.58,121.59,1721100003.0
2007-05-30 09:18:00,121.59,121.59,121.58,121.58,725099997.0
2007-05-30 09:19:00,121.58,121.59,121.58,121.59,1402700000.0
2007-05-30 09:20:00,121.6,121.64,121.6,121.62,1364099985.0
2007-05-30 09:21:00,121.62,121.62,121.605,121.61,1364099985.0
2007-05-30 09:22:00,121.61,121.62,121.61,121.61,781800001.0
2007-05-30 09:23:00,121.61,121.61,121.6,121.6,1089800004.0
2007-05-30 09:24:00,121.6,121.61,121.6,121.6,789300001.0
2007-05-30 09:25:00,121.6,121.61,121.6,121.61,1242400000.0
2007-05-30 09:26:00,121.61,121.61,121.6,121.6,1291699988.0
2007-05-30 09:27:00,121.6,121.6,121.6,121.6,112000000.0
2007-05-30 09:28:00,121.6,121.6,121.585,121.585,719099997.0
2007-05-30 09:29:00,121.585,121.59,121.58,121.58,1473600001.0
2007-05-30 09:30:00,121.58,121.59,121.58,121.58,445499998.0
2007-05-30 09:31:00,121.58,121.6,121.58,121.6,904899988.0
2007-05-30 09:32:00,121.6,121.62,121.59,121.62,1100499998.0
2007-05-30 09:33:00,121.62,121.62,121.61,121.615,1100499998.0
2007-05-30 09:34:00,121.62,121.625,121.605,121.61,2104499996.0
2007-05-30 09:35:00,121.6,121.61,121.59,121.6,1185699996.0
2007-05-30 09:36:00,121.59,121.59,121.59,121.59,1185699996.0
2007-05-30 09:37:00,121.6,121.61,121.59,121.59,1185699996.0
2007-05-30 09:38:00,121.61,121.61,121.6,121.6,1185699996.0
2007-05-30 09:39:00,121.6,121.61,121.595,121.6,1185699996.0
2007-05-30 09:40:00,121.6,121.6,121.59,121.59,734599997.0
2007-05-30 09:41:00,121.6,121.6,121.59,121.59,1753900000.0
2007-05-30 09:42:00,121.59,121.6,121.58,121.6,1753900000.0
2007-05-30 09:43:00,121.59,121.61,121.59,121.59,1464099982.0
2007-05-30 09:44:00,121.58,121.58,121.57,121.58,1464099982.0
2007-05-30 09:45:00,121.59,121.59,121.59,121.59,1464099982.0
2007-05-30 09:46:00,121.595,121.6,121.59,121.59,1464099982.0
2007-05-30 09:47:00,121.59,121.59,121.59,121.59,666999989.0
2007-05-30 09:48:00,121.59,121.61,121.59,121.6,1433499992.0
2007-05-30 09:49:00,121.6,121.65,121.6,121.65,1009400006.0
2007-05-30 09:50:00,121.64,121.67,121.63,121.66,1009400006.0
2007-05-30 09:51:00,121.67,121.67,121.65,121.65,1009400006.0
2007-05-30 09:52:00,121.65,121.66,121.64,121.64,1009400006.0
2007-05-30 09:53:00,121.63,121.64,121.62,121.64,332999998.0
2007-05-30 09:54:00,121.64,121.64,121.625,121.625,332999998.0
2007-05-30 09:55:00,121.63,121.65,121.63,121.635,1937699995.0
2007-05-30 09:56:00,121.64,121.64,121.635,121.64,44600000.0
2007-05-30 09:57:00,121.64,121.65,121.635,121.65,2019499977.0
2007-05-30 09:58:00,121.65,121.65,121.63,121.63,907099990.0
2007-05-30 09:59:00,121.62,121.63,121.62,121.63,907099990.0
2007-05-30 10:00:00,121.63,121.63,121.62,121.625,907099990.0
2007-05-30 10:01:00,121.63,121.645,121.625,121.63,1636220003.0
2007-05-30 10:02:00,121.625,121.64,121.625,121.63,1233299965.0
2007-05-30 10:03:00,121.63,121.63,121.63,121.63,1208999985.0
2007-05-30 10:04:00,121.64,121.65,121.63,121.63,1175399985.0
2007-05-30 10:05:00,121.62,121.62,121.58,121.58,1175399985.0
2007-05-30 10:06:00,121.57,121.61,121.57,121.59,1175399985.0
2007-05-30 10:07:00,121.585,121.61,121.585,121.6,1175399985.0
2007-05-30 10:08:00,121.6,121.61,121.59,121.61,1594400013.0
2007-05-30 10:09:00,121.6,121.62,121.6,121.61,1594400013.0
2007-05-30 10:10:00,121.6,121.61,121.59,121.59,1594400013.0
2007-05-30 10:11:00,121.6,121.61,121.595,121.61,1594400013.0
2007-05-30 10:12:00,121.61,121.62,121.605,121.615,1968499994.0
2007-05-30 10:13:00,121.615,121.625,121.615,121.625,88600003.0
2007-05-30 10:14:00,121.63,121.63,121.58,121.59,1426400010.0
2007-05-30 10:15:00,121.6,121.62,121.6,121.61,1426400010.0
2007-05-30 10:16:00,121.61,121.62,121.605,121.605,1426400010.0
2007-05-30 10:18:00,121.61,121.61,121.59,121.59,1132199997.0
2007-05-30 10:19:00,121.59,121.61,121.59,121.61,1508599954.0
2007-05-30 10:20:00,121.61,121.62,121.6,121.62,606199992.0
2007-05-30 10:21:00,121.62,121.62,121.61,121.61,606199992.0
2007-05-30 10:22:00,121.61,121.62,121.605,121.605,1578999998.0
2007-05-30 10:23:00,121.61,121.62,121.605,121.62,945700002.0
2007-05-30 10:24:00,121.62,121.62,121.61,121.61,1752199977.0
2007-05-30 10:25:00,121.61,121.65,121.605,121.645,1752199977.0
2007-05-30 10:26:00,121.66,121.66,121.64,121.65,683299993.0
2007-05-30 10:27:00,121.65,121.66,121.65,121.66,683299993.0
2007-05-30 10:28:00,121.66,121.66,121.65,121.66,919199994.0
2007-05-30 10:29:00,121.66,121.69,121.66,121.68,1676100000.0
2007-05-30 10:30:00,121.68,121.685,121.665,121.68,907399998.0
2007-05-30 10:31:00,121.68,121.68,121.655,121.655,1932879999.0
2007-05-30 10:32:00,121.66,121.67,121.655,121.67,1024799991.0
2007-05-30 10:33:00,121.67,121.68,121.665,121.67,690199994.0
2007-05-30 10:34:00,121.67,121.67,121.665,121.67,553599999.0
2007-05-30 10:35:00,121.67,121.68,121.67,121.67,1517800005.0
2007-05-30 10:36:00,121.67,121.67,121.67,121.67,30000000.0
2007-05-30 10:37:00,121.67,121.67,121.65,121.65,1142440017.0
2007-05-30 10:38:00,121.65,121.65,121.635,121.645,1959800012.0
2007-05-30 10:39:00,121.65,121.65,121.64,121.65,815200008.0
2007-05-30 10:40:00,121.65,121.66,121.64,121.65,1152599995.0
2007-05-30 10:41:00,121.66,121.66,121.64,121.65,1152599995.0
2007-05-30 10:42:00,121.66,121.67,121.645,121.67,1152599995.0
2007-05-30 10:43:00,121.67,121.67,121.655,121.655,815199997.0
2007-05-30 10:44:00,121.66,121.67,121.66,121.665,211900000.0
2007-05-30 10:45:00,121.665,121.665,121.655,121.655,1106199991.0
2007-05-30 10:46:00,121.66,121.66,121.66,121.66,904299982.0
2007-05-30 10:47:00,121.66,121.66,121.66,121.66,112000000.0
2007-05-30 10:48:00,121.66,121.66,121.645,121.645,233199998.0
2007-05-30 10:49:00,121.645,121.66,121.64,121.65,1418799999.0
2007-05-30 10:50:00,121.65,121.66,121.65,121.66,1518799991.0
2007-05-30 10:51:00,121.65,121.66,121.64,121.65,807600012.0
2007-05-30 10:52:00,121.66,121.66,121.64,121.65,807600012.0
2007-05-30 10:53:00,121.65,121.66,121.65,121.65,807600012.0
2007-05-30 10:54:00,121.645,121.66,121.645,121.65,1749200005.0
2007-05-30 10:55:00,121.65,121.66,121.65,121.66,596099997.0
2007-05-30 10:56:00,121.67,121.67,121.66,121.66,1189799992.0
2007-05-30 10:57:00,121.66,121.68,121.655,121.68,1189799992.0
2007-05-30 10:58:00,121.68,121.69,121.67,121.68,1972899978.0
2007-05-30 10:59:00,121.68,121.69,121.68,121.69,558900000.0
2007-05-30 11:00:00,121.69,121.7,121.685,121.685,1678299999.0
2007-05-30 11:01:00,121.69,121.72,121.685,121.72,1123199994.0
2007-05-30 11:02:00,121.72,121.72,121.7,121.7,1302400001.0
2007-05-30 11:03:00,121.7,121.71,121.695,121.705,359999999.0
2007-05-30 11:04:00,121.72,121.72,121.7,121.7,278900002.0
2007-05-30 11:05:00,121.69,121.7,121.68,121.68,278900002.0
2007-05-30 11:06:00,121.69,121.69,121.685,121.685,278900002.0
2007-05-30 11:07:00,121.685,121.69,121.685,121.69,89799998.0
2007-05-30 11:08:00,121.69,121.69,121.69,121.69,61399999.0
2007-05-30 11:09:00,121.69,121.69,121.675,121.68,1036899984.0
2007-05-30 11:10:00,121.68,121.69,121.665,121.68,1419799989.0
2007-05-30 11:11:00,121.68,121.68,121.66,121.66,1833199988.0
2007-05-30 11:12:00,121.66,121.66,121.65,121.66,88800001.0
2007-05-30 11:13:00,121.645,121.66,121.645,121.65,748900001.0
2007-05-30 11:14:00,121.65,121.66,121.65,121.66,309300000.0
2007-05-30 11:15:00,121.66,121.66,121.65,121.655,118300000.0
2007-05-30 11:16:00,121.65,121.66,121.65,121.66,116399999.0
2007-05-30 11:17:00,121.66,121.66,121.65,121.66,163899997.0
2007-05-30 11:18:00,121.66,121.68,121.655,121.68,1261500003.0
2007-05-30 11:19:00,121.68,121.68,121.66,121.66,1248300010.0
2007-05-30 11:20:00,121.66,121.66,121.655,121.66,693199999.0
2007-05-30 11:21:00,121.66,121.66,121.66,121.66,223800004.0
2007-05-30 11:22:00,121.66,121.66,121.65,121.65,994649995.0
2007-05-30 11:23:00,121.65,121.65,121.645,121.65,368200000.0
2007-05-30 11:24:00,121.65,121.65,121.65,121.65,52000000.0
2007-05-30 11:25:00,121.65,121.65,121.62,121.62,796199998.0
2007-05-30 11:26:00,121.61,121.65,121.6,121.65,796199998.0
2007-05-30 11:27:00,121.65,121.65,121.625,121.625,796199998.0
2007-05-30 11:28:00,121.63,121.64,121.63,121.64,1536099988.0
2007-05-30 11:29:00,121.64,121.64,121.64,121.64,391000000.0
2007-05-30 11:30:00,121.64,121.64,121.63,121.63,1548600032.0
2007-05-30 11:31:00,121.64,121.65,121.64,121.64,1405700017.0
2007-05-30 11:32:00,121.65,121.65,121.64,121.64,1405700017.0
2007-05-30 11:33:00,121.64,121.65,121.64,121.64,1405700017.0
2007-05-30 11:34:00,121.64,121.66,121.64,121.66,903200036.0
2007-05-30 11:35:00,121.66,121.66,121.66,121.66,175600008.0
2007-05-30 11:36:00,121.66,121.66,121.65,121.66,1137700009.0
2007-05-30 11:37:00,121.66,121.67,121.655,121.67,905499998.0
2007-05-30 11:38:00,121.67,121.68,121.67,121.67,1760099998.0
2007-05-30 11:39:00,121.66,121.67,121.66,121.66,1465100001.0
2007-05-30 11:40:00,121.665,121.69,121.665,121.69,1465100001.0
2007-05-30 11:41:00,121.7,121.7,121.69,121.7,764499997.0
2007-05-30 11:42:00,121.7,121.7,121.695,121.7,764499997.0
2007-05-30 11:43:00,121.7,121.7,121.685,121.695,1631799992.0
2007-05-30 11:44:00,121.695,121.7,121.69,121.69,1957699988.0
2007-05-30 11:45:00,121.69,121.69,121.69,121.69,241600003.0
2007-05-30 11:46:00,121.69,121.69,121.685,121.69,467100015.0
2007-05-30 11:47:00,121.69,121.7,121.69,121.7,480000011.0
2007-05-30 11:48:00,121.7,121.7,121.69,121.69,272800001.0
2007-05-30 11:49:00,121.69,121.7,121.685,121.7,577400002.0
2007-05-30 11:50:00,121.7,121.7,121.685,121.685,729599991.0
2007-05-30 11:51:00,121.69,121.69,121.685,121.685,101500000.0
2007-05-30 11:52:00,121.69,121.69,121.69,121.69,48000000.0
2007-05-30 11:53:00,121.69,121.7,121.685,121.7,1360700006.0
2007-05-30 11:54:00,121.71,121.73,121.7,121.73,1156400004.0
2007-05-30 11:55:00,121.73,121.73,121.715,121.72,1156400004.0
2007-05-30 11:56:00,121.72,121.73,121.72,121.73,921900012.0
2007-05-30 11:57:00,121.73,121.73,121.72,121.73,1669099985.0
2007-05-30 11:58:00,121.73,121.74,121.73,121.74,1359599978.0
2007-05-30 11:59:00,121.74,121.75,121.73,121.75,1887800003.0
2007-05-30 12:00:00,121.76,121.76,121.75,121.75,1887800003.0
2007-05-30 12:01:00,121.74,121.76,121.74,121.75,1887800003.0
2007-05-30 12:02:00,121.75,121.75,121.73,121.74,1887800003.0
2007-05-30 12:03:00,121.73,121.74,121.71,121.72,827999997.0
2007-05-30 12:04:00,121.71,121.72,121.71,121.72,827999997.0
2007-05-30 12:05:00,121.72,121.72,121.71,121.715,391299998.0
2007-05-30 12:06:00,121.715,121.72,121.705,121.71,1422999999.0
2007-05-30 12:07:00,121.71,121.71,121.7,121.71,280000006.0
2007-05-30 12:08:00,121.7,121.705,121.685,121.7,2072400001.0
2007-05-30 12:09:00,121.7,121.71,121.69,121.71,2068000022.0
2007-05-30 12:10:00,121.7,121.71,121.69,121.7,2068000022.0
2007-05-30 12:11:00,121.705,121.71,121.7,121.7,2068000022.0
2007-05-30 12:12:00,121.7,121.71,121.695,121.71,1408199976.0
2007-05-30 12:13:00,121.71,121.72,121.69,121.71,1904899992.0
2007-05-30 12:14:00,121.71,121.72,121.695,121.71,1506800011.0
2007-05-30 12:15:00,121.7,121.71,121.695,121.7,1134199990.0
2007-05-30 12:16:00,121.71,121.71,121.695,121.705,1086599984.0
2007-05-30 12:17:00,121.71,121.71,121.71,121.71,993500000.0
2007-05-30 12:18:00,121.71,121.71,121.695,121.7,993500000.0
2007-05-30 12:19:00,121.695,121.7,121.695,121.7,489899995.0
2007-05-30 12:20:00,121.7,121.71,121.695,121.71,628000004.0
2007-05-30 12:21:00,121.71,121.72,121.71,121.72,729000010.0
2007-05-30 12:22:00,121.72,121.72,121.715,121.72,328399995.0
2007-05-30 12:23:00,121.715,121.72,121.705,121.705,606600014.0
2007-05-30 12:24:00,121.7,121.7,121.68,121.68,1561859986.0
2007-05-30 12:25:00,121.68,121.68,121.675,121.675,540100021.0
2007-05-30 12:26:00,121.67,121.67,121.655,121.665,1762299998.0
2007-05-30 12:27:00,121.67,121.67,121.655,121.665,806499997.0
2007-05-30 12:28:00,121.665,121.67,121.655,121.66,1987500018.0
2007-05-30 12:29:00,121.67,121.68,121.66,121.66,2090200010.0
2007-05-30 12:30:00,121.67,121.69,121.67,121.68,2090200010.0
2007-05-30 12:31:00,121.675,121.69,121.665,121.67,2090200010.0
2007-05-30 12:32:00,121.665,121.685,121.665,121.68,414300008.0
2007-05-30 12:33:00,121.68,121.68,121.68,121.68,187500010.0
2007-05-30 12:34:00,121.68,121.68,121.68,121.68,75800004.0
2007-05-30 12:35:00,121.69,121.71,121.68,121.71,1449100014.0
2007-05-30 12:36:00,121.705,121.71,121.695,121.71,1449100014.0
2007-05-30 12:37:00,121.71,121.71,121.7,121.7,1623200032.0
2007-05-30 12:38:00,121.7,121.71,121.7,121.71,1007200017.0
2007-05-30 12:39:00,121.71,121.71,121.705,121.705,201100008.0
2007-05-30 12:40:00,121.71,121.71,121.71,121.71,79800004.0
2007-05-30 12:41:00,121.71,121.71,121.7,121.71,1185700003.0
2007-05-30 12:42:00,121.71,121.71,121.69,121.69,391200010.0
2007-05-30 12:43:00,121.7,121.7,121.68,121.7,391200010.0
2007-05-30 12:44:00,121.69,121.7,121.69,121.69,391200010.0
2007-05-30 12:45:00,121.69,121.69,121.685,121.69,391200010.0
2007-05-30 12:46:00,121.685,121.69,121.68,121.68,2104800009.0
2007-05-30 12:47:00,121.69,121.7,121.68,121.7,1360399998.0
2007-05-30 12:48:00,121.69,121.71,121.69,121.71,1360399998.0
2007-05-30 12:49:00,121.7,121.71,121.7,121.7,1360399998.0
2007-05-30 12:50:00,121.69,121.7,121.69,121.7,1360399998.0
2007-05-30 12:51:00,121.7,121.7,121.685,121.695,1360399998.0
2007-05-30 12:52:00,121.7,121.71,121.69,121.7,1271499993.0
2007-05-30 12:53:00,121.695,121.71,121.695,121.7,1271499993.0
2007-05-30 12:54:00,121.69,121.71,121.68,121.7,999600008.0
2007-05-30 12:55:00,121.71,121.71,121.705,121.71,999600008.0
2007-05-30 12:56:00,121.7,121.71,121.7,121.71,633900013.0
2007-05-30 12:57:00,121.705,121.71,121.7,121.7,633900013.0
2007-05-30 12:58:00,121.71,121.71,121.68,121.68,1763500030.0
2007-05-30 12:59:00,121.67,121.68,121.67,121.68,1763500030.0
2007-05-30 13:00:00,121.68,121.685,121.67,121.67,1763500030.0
2007-05-30 13:01:00,121.67,121.67,121.65,121.66,1154600023.0
2007-05-30 13:02:00,121.66,121.66,121.64,121.64,1607300024.0
2007-05-30 13:03:00,121.65,121.65,121.63,121.63,1607300024.0
2007-05-30 13:04:00,121.62,121.63,121.61,121.62,1607300024.0
2007-05-30 13:05:00,121.63,121.63,121.62,121.62,1607300024.0
2007-05-30 13:06:00,121.62,121.63,121.605,121.63,1426700009.0
2007-05-30 13:07:00,121.64,121.65,121.62,121.63,1588599979.0
2007-05-30 13:08:00,121.64,121.64,121.61,121.62,1588599979.0
2007-05-30 13:09:00,121.61,121.62,121.6,121.61,792599994.0
2007-05-30 13:10:00,121.61,121.62,121.605,121.605,792599994.0
2007-05-30 13:11:00,121.62,121.62,121.6,121.62,1988400007.0
2007-05-30 13:12:00,121.61,121.63,121.605,121.605,1988400007.0
2007-05-30 13:13:00,121.605,121.61,121.59,121.59,1752100008.0
2007-05-30 13:14:00,121.6,121.63,121.6,121.62,1524799995.0
2007-05-30 13:15:00,121.63,121.64,121.62,121.63,1524799995.0
2007-05-30 13:16:00,121.62,121.63,121.62,121.63,1524799995.0
2007-05-30 13:17:00,121.63,121.63,121.62,121.62,1524799995.0
2007-05-30 13:18:00,121.62,121.62,121.62,121.62,821899985.0
2007-05-30 13:19:00,121.62,121.62,121.615,121.62,545599999.0
2007-05-30 13:20:00,121.62,121.62,121.62,121.62,281299997.0
2007-05-30 13:21:00,121.62,121.62,121.61,121.61,1010000002.0
2007-05-30 13:22:00,121.61,121.62,121.6,121.6,1305899995.0
2007-05-30 13:23:00,121.6,121.61,121.595,121.605,786700006.0
2007-05-30 13:24:00,121.61,121.625,121.605,121.62,800500002.0
2007-05-30 13:25:00,121.62,121.64,121.62,121.64,699900001.0
2007-05-30 13:26:00,121.64,121.64,121.625,121.63,1242099990.0
2007-05-30 13:27:00,121.63,121.64,121.625,121.63,1765300011.0
2007-05-30 13:28:00,121.63,121.64,121.62,121.62,982599993.0
2007-05-30 13:29:00,121.63,121.63,121.62,121.62,1981300017.0
2007-05-30 13:30:00,121.63,121.65,121.63,121.65,1981300017.0
2007-05-30 13:31:00,121.64,121.64,121.625,121.64,1981300017.0
2007-05-30 13:32:00,121.64,121.64,121.625,121.63,1866900002.0
2007-05-30 13:33:00,121.63,121.64,121.625,121.63,1625300004.0
2007-05-30 13:34:00,121.62,121.63,121.61,121.62,1408400034.0
2007-05-30 13:35:00,121.62,121.625,121.61,121.62,1408400034.0
2007-05-30 13:36:00,121.625,121.625,121.62,121.62,871799969.0
2007-05-30 13:37:00,121.62,121.62,121.605,121.605,1902100001.0
2007-05-30 13:38:00,121.6,121.6,121.59,121.59,1753299995.0
2007-05-30 13:39:00,121.595,121.6,121.585,121.595,1753299995.0
2007-05-30 13:40:00,121.6,121.6,121.55,121.58,1994999974.0
2007-05-30 13:41:00,121.56,121.61,121.56,121.61,1994999974.0
2007-05-30 13:42:00,121.6,121.65,121.6,121.63,1994999974.0
2007-05-30 13:43:00,121.62,121.63,121.61,121.63,1994999974.0
2007-05-30 13:44:00,121.62,121.64,121.61,121.64,1994999974.0
2007-05-30 13:45:00,121.62,121.63,121.61,121.61,1994999974.0
2007-05-30 13:46:00,121.62,121.62,121.58,121.6,1994999974.0
2007-05-30 13:47:00,121.6,121.625,121.585,121.62,1994999974.0
2007-05-30 13:48:00,121.62,121.62,121.61,121.62,1706900007.0
2007-05-30 13:49:00,121.61,121.62,121.61,121.62,1706900007.0
2007-05-30 13:50:00,121.63,121.67,121.63,121.65,1706900007.0
2007-05-30 13:51:00,121.655,121.67,121.655,121.67,1706900007.0
2007-05-30 13:52:00,121.66,121.68,121.66,121.67,1720299990.0
2007-05-30 13:53:00,121.66,121.67,121.66,121.66,1720299990.0
2007-05-30 13:54:00,121.65,121.65,121.62,121.64,1720299990.0
2007-05-30 13:55:00,121.65,121.66,121.64,121.66,1720299990.0
2007-05-30 13:56:00,121.65,121.67,121.65,121.67,1720299990.0
2007-05-30 13:57:00,121.68,121.68,121.68,121.68,1720299990.0
2007-05-30 13:58:00,121.67,121.68,121.64,121.65,1720299990.0
2007-05-30 13:59:00,121.64,121.64,121.62,121.63,1720299990.0
2007-05-30 14:00:00,121.64,121.64,121.62,121.63,1720299990.0
2007-05-30 14:01:00,121.63,121.66,121.625,121.645,1720299990.0
2007-05-30 14:02:00,121.66,121.68,121.66,121.68,1957300009.0
2007-05-30 14:03:00,121.685,121.69,121.675,121.675,1957300009.0
2007-05-30 14:04:00,121.69,121.69,121.65,121.65,1488199999.0
2007-05-30 14:05:00,121.66,121.67,121.61,121.62,1488199999.0
2007-05-30 14:06:00,121.625,121.65,121.615,121.65,1488199999.0
2007-05-30 14:07:00,121.66,121.67,121.61,121.61,2106300019.0
2007-05-30 14:08:00,121.62,121.62,121.59,121.62,2106300019.0
2007-05-30 14:09:00,121.61,121.62,121.61,121.61,2106300019.0
2007-05-30 14:10:00,121.62,121.62,121.59,121.59,2106300019.0
2007-05-30 14:11:00,121.6,121.64,121.6,121.63,2106300019.0
2007-05-30 14:12:00,121.63,121.64,121.63,121.64,2106300019.0
2007-05-30 14:13:00,121.63,121.64,121.62,121.62,1671899987.0
2007-05-30 14:14:00,121.63,121.64,121.62,121.64,1671899987.0
2007-05-30 14:15:00,121.65,121.65,121.59,121.61,1950540035.0
2007-05-30 14:16:00,121.6,121.63,121.59,121.63,1950540035.0
2007-05-30 14:17:00,121.64,121.65,121.64,121.64,1950540035.0
2007-05-30 14:18:00,121.63,121.65,121.63,121.65,1950540035.0
2007-05-30 14:19:00,121.64,121.64,121.63,121.63,1950540035.0
2007-05-30 14:20:00,121.64,121.68,121.63,121.67,1950540035.0
2007-05-30 14:21:00,121.68,121.68,121.66,121.66,1950540035.0
2007-05-30 14:22:00,121.65,121.66,121.63,121.64,1950540035.0
2007-05-30 14:23:00,121.63,121.64,121.61,121.61,1950540035.0
2007-05-30 14:24:00,121.63,121.63,121.61,121.62,1950540035.0
2007-05-30 14:25:00,121.63,121.63,121.615,121.63,1950540035.0
2007-05-30 14:26:00,121.63,121.65,121.63,121.64,2045800048.0
2007-05-30 14:27:00,121.63,121.65,121.63,121.63,1727900011.0
2007-05-30 14:28:00,121.62,121.64,121.61,121.62,1727900011.0
2007-05-30 14:29:00,121.63,121.64,121.61,121.63,1727900011.0
2007-05-30 14:30:00,121.64,121.64,121.61,121.61,1727900011.0
2007-05-30 14:31:00,121.62,121.62,121.59,121.61,1727900011.0
2007-05-30 14:32:00,121.6,121.61,121.59,121.59,1727900011.0
2007-05-30 14:33:00,121.58,121.59,121.57,121.59,1727900011.0
2007-05-30 14:34:00,121.6,121.6,121.59,121.59,1727900011.0
2007-05-30 14:35:00,121.6,121.62,121.6,121.61,1727900011.0
2007-05-30 14:36:00,121.62,121.64,121.61,121.63,1727900011.0
2007-05-30 14:37:00,121.62,121.63,121.61,121.61,1727900011.0
2007-05-30 14:38:00,121.6,121.63,121.6,121.62,1727900011.0
2007-05-30 14:39:00,121.62,121.63,121.605,121.605,1727900011.0
2007-05-30 14:40:00,121.62,121.63,121.61,121.61,1842299976.0
2007-05-30 14:41:00,121.62,121.63,121.62,121.62,1842299976.0
2007-05-30 14:42:00,121.61,121.62,121.61,121.61,1791500015.0
2007-05-30 14:43:00,121.62,121.62,121.61,121.62,1791500015.0
2007-05-30 14:44:00,121.61,121.63,121.61,121.63,1791500015.0
2007-05-30 14:45:00,121.625,121.63,121.62,121.62,1791500015.0
2007-05-30 14:46:00,121.63,121.64,121.62,121.63,1500299996.0
2007-05-30 14:47:00,121.62,121.63,121.61,121.63,1500299996.0
2007-05-30 14:48:00,121.64,121.64,121.61,121.63,1500299996.0
2007-05-30 14:49:00,121.625,121.63,121.615,121.625,1500299996.0
2007-05-30 14:50:00,121.62,121.62,121.6,121.6,987499993.0
2007-05-30 14:51:00,121.62,121.63,121.615,121.62,987499993.0
2007-05-30 14:52:00,121.63,121.63,121.62,121.62,1941699970.0
2007-05-30 14:53:00,121.63,121.64,121.62,121.62,1941699970.0
2007-05-30 14:54:00,121.63,121.65,121.63,121.64,1941699970.0
2007-05-30 14:55:00,121.63,121.63,121.62,121.62,1941699970.0
2007-05-30 14:56:00,121.63,121.64,121.625,121.64,1941699970.0
2007-05-30 14:57:00,121.63,121.64,121.63,121.64,1262100020.0
2007-05-30 14:58:00,121.65,121.65,121.63,121.63,1262100020.0
2007-05-30 14:59:00,121.64,121.64,121.61,121.62,1262100020.0
2007-05-30 15:00:00,121.61,121.63,121.61,121.63,1262100020.0
2007-05-30 15:01:00,121.62,121.64,121.615,121.625,1262100020.0
2007-05-30 15:02:00,121.625,121.63,121.605,121.615,2072100007.0
2007-05-30 15:03:00,121.61,121.62,121.61,121.62,1968200056.0
2007-05-30 15:04:00,121.61,121.62,121.61,121.61,1968200056.0
2007-05-30 15:05:00,121.6,121.62,121.6,121.61,1968200056.0
2007-05-30 15:06:00,121.62,121.63,121.62,121.63,1968200056.0
2007-05-30 15:07:00,121.62,121.64,121.62,121.62,1968200056.0
2007-05-30 15:08:00,121.61,121.61,121.61,121.61,1968200056.0
2007-05-30 15:09:00,121.62,121.62,121.61,121.61,1968200056.0
2007-05-30 15:10:00,121.62,121.63,121.62,121.62,1968200056.0
2007-05-30 15:11:00,121.61,121.63,121.61,121.61,1968200056.0
2007-05-30 15:12:00,121.59,121.62,121.58,121.61,1968200056.0
2007-05-30 15:13:00,121.6,121.61,121.58,121.58,1968200056.0
2007-05-30 15:14:00,121.59,121.59,121.57,121.59,1968200056.0
2007-05-30 15:15:00,121.595,121.6,121.585,121.585,1968200056.0
2007-05-30 15:16:00,121.58,121.59,121.57,121.59,2007000001.0
2007-05-30 15:17:00,121.58,121.59,121.58,121.59,2007000001.0
2007-05-30 15:18:00,121.6,121.6,121.59,121.59,2007000001.0
2007-05-30 15:19:00,121.6,121.61,121.59,121.6,2007000001.0
2007-05-30 15:20:00,121.59,121.62,121.59,121.61,2007000001.0
2007-05-30 15:21:00,121.59,121.59,121.57,121.57,2007000001.0
2007-05-30 15:22:00,121.58,121.58,121.54,121.54,2007000001.0
2007-05-30 15:23:00,121.53,121.56,121.53,121.55,2007000001.0
2007-05-30 15:24:00,121.54,121.55,121.53,121.54,2007000001.0
2007-05-30 15:25:00,121.55,121.55,121.53,121.53,2007000001.0
2007-05-30 15:26:00,121.535,121.545,121.535,121.545,2007000001.0
2007-05-30 15:27:00,121.545,121.555,121.545,121.555,856000003.0
2007-05-30 15:28:00,121.55,121.56,121.55,121.56,2029300024.0
2007-05-30 15:29:00,121.55,121.58,121.55,121.56,2029300024.0
2007-05-30 15:30:00,121.57,121.58,121.56,121.56,2029300024.0
2007-05-30 15:31:00,121.55,121.56,121.5,121.51,2029300024.0
2007-05-30 15:32:00,121.52,121.53,121.51,121.53,2029300024.0
2007-05-30 15:33:00,121.52,121.56,121.51,121.56,2029300024.0
2007-05-30 15:34:00,121.57,121.58,121.56,121.56,2029300024.0
2007-05-30 15:35:00,121.57,121.61,121.56,121.61,2029300024.0
2007-05-30 15:36:00,121.6,121.63,121.59,121.62,2029300024.0
2007-05-30 15:37:00,121.63,121.64,121.58,121.59,2029300024.0
2007-05-30 15:38:00,121.58,121.6,121.56,121.57,2029300024.0
2007-05-30 15:39:00,121.56,121.57,121.55,121.56,2029300024.0
2007-05-30 15:40:00,121.55,121.59,121.55,121.58,2029300024.0
2007-05-30 15:41:00,121.57,121.58,121.56,121.58,2029300024.0
2007-05-30 15:42:00,121.575,121.58,121.56,121.56,2029300024.0
2007-05-30 15:43:00,121.57,121.59,121.56,121.58,1976300007.0
2007-05-30 15:44:00,121.56,121.57,121.56,121.56,1976300007.0
2007-05-30 15:45:00,121.55,121.56,121.55,121.56,1976300007.0
2007-05-30 15:46:00,121.55,121.58,121.53,121.57,1976300007.0
2007-05-30 15:47:00,121.56,121.58,121.56,121.58,1976300007.0
2007-05-30 15:48:00,121.57,121.57,121.55,121.55,1976300007.0
2007-05-30 15:49:00,121.54,121.55,121.54,121.55,1976300007.0
2007-05-30 15:50:00,121.54,121.55,121.53,121.53,1976300007.0
2007-05-30 15:51:00,121.52,121.53,121.52,121.53,1976300007.0
2007-05-30 15:52:00,121.54,121.56,121.53,121.55,1976300007.0
2007-05-30 15:53:00,121.54,121.54,121.53,121.54,1976300007.0
2007-05-30 15:54:00,121.53,121.53,121.52,121.53,1976300007.0
2007-05-30 15:55:00,121.54,121.54,121.52,121.54,1976300007.0
2007-05-30 15:56:00,121.53,121.53,121.53,121.53,1976300007.0
2007-05-30 15:57:00,121.54,121.57,121.54,121.56,1976300007.0
2007-05-30 15:58:00,121.57,121.57,121.55,121.56,1976300007.0
2007-05-30 15:59:00,121.57,121.62,121.57,121.58,1976300007.0
2007-05-30 16:00:00,121.57,121.59,121.56,121.56,1976300007.0
2007-05-30 16:02:00,121.57,121.57,121.56,121.57,1976300007.0
2007-05-30 16:03:00,121.57,121.57,121.56,121.56,2067600048.0
2007-05-30 16:04:00,121.57,121.57,121.55,121.56,2067600048.0
2007-05-30 16:05:00,121.56,121.56,121.545,121.56,1790000007.0
2007-05-30 16:06:00,121.56,121.56,121.55,121.56,2054100038.0
2007-05-30 16:07:00,121.56,121.56,121.55,121.55,382799996.0
2007-05-30 16:08:00,121.56,121.57,121.55,121.56,382799996.0
2007-05-30 16:09:00,121.57,121.58,121.56,121.58,382799996.0
2007-05-30 16:10:00,121.57,121.59,121.57,121.58,382799996.0
2007-05-30 16:11:00,121.57,121.58,121.56,121.58,382799996.0
2007-05-30 16:12:00,121.57,121.58,121.57,121.58,382799996.0
2007-05-30 16:13:00,121.59,121.61,121.58,121.61,382799996.0
2007-05-30 16:14:00,121.6,121.61,121.59,121.6,382799996.0
2007-05-30 16:15:00,121.61,121.62,121.61,121.62,382799996.0
2007-05-30 16:16:00,121.61,121.63,121.59,121.61,382799996.0
2007-05-30 16:17:00,121.6,121.61,121.59,121.59,382799996.0
2007-05-30 16:18:00,121.6,121.6,121.59,121.59,382799996.0
2007-05-30 16:19:00,121.59,121.59,121.575,121.58,1671599999.0
2007-05-30 16:20:00,121.58,121.58,121.55,121.56,1999300025.0
2007-05-30 16:21:00,121.57,121.57,121.55,121.55,354700000.0
2007-05-30 16:22:00,121.56,121.56,121.56,121.56,354700000.0
2007-05-30 16:23:00,121.56,121.58,121.56,121.58,1813500034.0
2007-05-30 16:24:00,121.56,121.59,121.56,121.58,1622200029.0
2007-05-30 16:25:00,121.59,121.59,121.58,121.58,1622200029.0
2007-05-30 16:26:00,121.57,121.58,121.56,121.57,915999999.0
2007-05-30 16:27:00,121.58,121.59,121.58,121.58,915999999.0
2007-05-30 16:28:00,121.58,121.58,121.57,121.575,604300011.0
2007-05-30 16:29:00,121.58,121.59,121.57,121.59,1591200004.0
2007-05-30 16:30:00,121.58,121.59,121.57,121.57,576200008.0
2007-05-30 16:31:00,121.58,121.59,121.58,121.59,576200008.0
2007-05-30 16:32:00,121.58,121.59,121.58,121.59,576200008.0
2007-05-30 16:33:00,121.58,121.58,121.56,121.57,576200008.0
2007-05-30 16:34:00,121.58,121.58,121.56,121.56,576200008.0
2007-05-30 16:36:00,121.57,121.57,121.56,121.57,576200008.0
2007-05-30 16:37:00,121.57,121.575,121.56,121.565,1813300023.0
2007-05-30 16:38:00,121.565,121.58,121.555,121.57,1894500037.0
2007-05-30 16:39:00,121.56,121.57,121.56,121.57,1655200034.0
2007-05-30 16:40:00,121.565,121.57,121.56,121.56,1655200034.0
2007-05-30 16:41:00,121.57,121.58,121.56,121.56,159640008.0
2007-05-30 16:42:00,121.57,121.575,121.57,121.575,159640008.0
2007-05-30 16:43:00,121.575,121.58,121.575,121.58,87900000.0
2007-05-30 16:44:00,121.575,121.58,121.575,121.58,366560000.0
2007-05-30 16:45:00,121.58,121.58,121.575,121.58,365300000.0
2007-05-30 16:46:00,121.58,121.58,121.575,121.575,42280000.0
2007-05-30 16:47:00,121.56,121.57,121.55,121.56,989799996.0
2007-05-30 16:48:00,121.55,121.56,121.55,121.55,989799996.0
2007-05-30 16:49:00,121.56,121.56,121.54,121.56,989799996.0
2007-05-30 16:50:00,121.55,121.56,121.55,121.55,989799996.0
2007-05-30 16:51:00,121.54,121.55,121.53,121.55,989799996.0
2007-05-30 16:52:00,121.55,121.55,121.545,121.545,989799996.0
2007-05-30 16:53:00,121.54,121.57,121.54,121.56,564000007.0
2007-05-30 16:54:00,121.55,121.56,121.54,121.56,564000007.0
2007-05-30 16:55:00,121.55,121.56,121.54,121.55,564000007.0
2007-05-30 16:56:00,121.56,121.56,121.55,121.56,564000007.0
2007-05-30 16:57:00,121.55,121.56,121.53,121.55,564000007.0
2007-05-30 16:58:00,121.54,121.54,121.52,121.52,564000007.0
2007-05-30 16:59:00,121.54,121.54,121.51,121.52,564000007.0
2007-05-30 17:00:00,121.51,121.53,121.5,121.52,564000007.0
2007-05-30 17:01:00,121.525,121.53,121.52,121.53,564000007.0
2007-05-30 17:02:00,121.52,121.53,121.5,121.5,899699998.0
2007-05-30 17:03:00,121.51,121.53,121.5,121.51,899699998.0
2007-05-30 17:04:00,121.5,121.51,121.5,121.5,899699998.0
2007-05-30 17:05:00,121.51,121.52,121.51,121.52,899699998.0
2007-05-30 17:06:00,121.51,121.52,121.51,121.52,899699998.0
2007-05-30 17:07:00,121.51,121.52,121.5,121.52,899699998.0
2007-05-30 17:08:00,121.515,121.52,121.51,121.52,899699998.0
2007-05-30 17:09:00,121.52,121.53,121.515,121.515,2030200034.0
2007-05-30 17:10:00,121.51,121.52,121.51,121.51,1981800017.0
2007-05-30 17:11:00,121.52,121.52,121.48,121.49,1981800017.0
2007-05-30 17:12:00,121.5,121.5,121.49,121.49,1981800017.0
2007-05-30 17:13:00,121.5,121.5,121.44,121.46,1981800017.0
2007-05-30 17:14:00,121.44,121.46,121.44,121.44,1981800017.0
2007-05-30 17:15:00,121.43,121.46,121.43,121.45,1981800017.0
2007-05-30 17:16:00,121.46,121.46,121.44,121.45,1981800017.0
2007-05-30 17:17:00,121.46,121.47,121.45,121.47,1981800017.0
2007-05-30 17:18:00,121.46,121.47,121.46,121.47,1981800017.0
2007-05-30 17:19:00,121.46,121.47,121.45,121.47,1981800017.0
2007-05-30 17:20:00,121.48,121.49,121.48,121.49,1981800017.0
2007-05-30 17:21:00,121.49,121.505,121.48,121.505,1981800017.0
2007-05-30 17:22:00,121.51,121.52,121.51,121.52,1470199998.0
2007-05-30 17:23:00,121.53,121.56,121.52,121.55,1470199998.0
2007-05-30 17:24:00,121.56,121.57,121.54,121.55,1470199998.0
2007-05-30 17:25:00,121.54,121.55,121.53,121.55,1470199998.0
2007-05-30 17:26:00,121.54,121.56,121.54,121.55,1470199998.0
2007-05-30 17:27:00,121.56,121.56,121.54,121.54,1470199998.0
2007-05-30 17:28:00,121.55,121.55,121.52,121.52,1470199998.0
2007-05-30 17:29:00,121.53,121.53,121.52,121.52,1470199998.0
2007-05-30 17:30:00,121.52,121.53,121.515,121.52,1470199998.0
2007-05-30 17:31:00,121.52,121.52,121.505,121.515,1509399995.0
2007-05-30 17:32:00,121.53,121.53,121.52,121.52,1980900017.0
2007-05-30 17:33:00,121.53,121.53,121.52,121.53,1980900017.0
2007-05-30 17:34:00,121.53,121.53,121.515,121.52,1980900017.0
2007-05-30 17:35:00,121.52,121.53,121.515,121.52,1345300001.0
2007-05-30 17:36:00,121.53,121.55,121.52,121.55,1523800000.0
2007-05-30 17:37:00,121.54,121.56,121.54,121.55,1523800000.0
2007-05-30 17:38:00,121.54,121.56,121.54,121.54,1523800000.0
2007-05-30 17:39:00,121.55,121.55,121.53,121.54,1523800000.0
2007-05-30 17:40:00,121.52,121.54,121.52,121.54,1523800000.0
2007-05-30 17:41:00,121.54,121.54,121.52,121.52,1523800000.0
2007-05-30 17:42:00,121.52,121.54,121.52,121.54,1772400003.0
2007-05-30 17:43:00,121.53,121.55,121.53,121.53,1772400003.0
2007-05-30 17:44:00,121.53,121.53,121.51,121.51,1353499994.0
2007-05-30 17:45:00,121.5,121.52,121.5,121.5,1353499994.0
2007-05-30 17:46:00,121.51,121.51,121.49,121.5,1353499994.0
2007-05-30 17:47:00,121.5,121.5,121.47,121.47,1973499996.0
2007-05-30 17:48:00,121.48,121.48,121.47,121.47,1973499996.0
2007-05-30 17:49:00,121.46,121.46,121.44,121.45,1973499996.0
2007-05-30 17:50:00,121.46,121.48,121.46,121.47,1973499996.0
2007-05-30 17:51:00,121.47,121.49,121.47,121.49,1973499996.0
2007-05-30 17:52:00,121.47,121.48,121.47,121.48,956399999.0
2007-05-30 17:53:00,121.48,121.49,121.48,121.49,956399999.0
2007-05-30 17:54:00,121.48,121.49,121.47,121.49,79000000.0
2007-05-30 17:55:00,121.48,121.48,121.48,121.48,79000000.0
2007-05-30 17:56:00,121.48,121.49,121.47,121.49,1822900013.0
2007-05-30 17:57:00,121.49,121.49,121.47,121.48,1472700033.0
2007-05-30 17:58:00,121.475,121.48,121.475,121.48,1472700033.0
2007-05-30 17:59:00,121.47,121.48,121.46,121.48,1617299988.0
2007-05-30 18:00:00,121.47,121.48,121.46,121.47,1617299988.0
2007-05-30 18:01:00,121.48,121.48,121.46,121.46,1617299988.0
2007-05-30 18:02:00,121.45,121.46,121.45,121.45,1617299988.0
2007-05-30 18:03:00,121.455,121.46,121.445,121.45,1617299988.0
2007-05-30 18:04:00,121.46,121.46,121.44,121.44,2093499978.0
2007-05-30 18:05:00,121.45,121.45,121.44,121.45,2093499978.0
2007-05-30 18:06:00,121.44,121.46,121.44,121.45,2093499978.0
2007-05-30 18:07:00,121.44,121.46,121.44,121.46,2093499978.0
2007-05-30 18:08:00,121.47,121.48,121.45,121.47,2093499978.0
2007-05-30 18:09:00,121.47,121.48,121.47,121.48,2093499978.0
2007-05-30 18:10:00,121.49,121.49,121.47,121.49,1122100034.0
2007-05-30 18:11:00,121.48,121.49,121.48,121.49,1122100034.0
2007-05-30 18:12:00,121.48,121.49,121.48,121.49,1122100034.0
2007-05-30 18:13:00,121.49,121.5,121.49,121.5,1122100034.0
2007-05-30 18:14:00,121.49,121.5,121.49,121.49,1775700034.0
2007-05-30 18:15:00,121.5,121.51,121.49,121.51,1775700034.0
2007-05-30 18:16:00,121.5,121.52,121.5,121.51,1775700034.0
2007-05-30 18:17:00,121.505,121.54,121.505,121.53,1775700034.0
2007-05-30 18:18:00,121.54,121.54,121.53,121.53,926300000.0
2007-05-30 18:19:00,121.54,121.55,121.53,121.54,926300000.0
2007-05-30 18:20:00,121.55,121.55,121.535,121.535,926300000.0
2007-05-30 18:21:00,121.53,121.53,121.52,121.53,2054700016.0
2007-05-30 18:22:00,121.52,121.52,121.51,121.52,2054700016.0
2007-05-30 18:24:00,121.53,121.54,121.52,121.53,2054700016.0
2007-05-30 18:25:00,121.52,121.53,121.52,121.52,2054700016.0
2007-05-30 18:26:00,121.53,121.54,121.52,121.54,2054700016.0
2007-05-30 18:27:00,121.535,121.55,121.535,121.55,2054700016.0
2007-05-30 18:28:00,121.55,121.56,121.55,121.56,1812299990.0
2007-05-30 18:29:00,121.55,121.58,121.55,121.58,804899986.0
2007-05-30 18:30:00,121.59,121.59,121.57,121.57,804899986.0
2007-05-30 18:31:00,121.59,121.6,121.58,121.6,804899986.0
2007-05-30 18:32:00,121.61,121.61,121.59,121.59,804899986.0
2007-05-30 18:33:00,121.595,121.6,121.59,121.59,804899986.0
2007-05-30 18:34:00,121.6,121.61,121.59,121.59,408999999.0
2007-05-30 18:35:00,121.6,121.605,121.585,121.585,408999999.0
2007-05-30 18:36:00,121.585,121.6,121.585,121.59,961499998.0
2007-05-30 18:37:00,121.59,121.6,121.59,121.6,1517999981.0
2007-05-30 18:38:00,121.6,121.6,121.585,121.59,1525000026.0
2007-05-30 18:39:00,121.59,121.595,121.59,121.595,2029899977.0
2007-05-30 18:40:00,121.595,121.6,121.59,121.6,174600000.0
2007-05-30 18:41:00,121.6,121.6,121.585,121.585,481599987.0
2007-05-30 18:42:00,121.585,121.59,121.575,121.58,1526000006.0
2007-05-30 18:43:00,121.575,121.59,121.575,121.575,568999995.0
2007-05-30 18:44:00,121.58,121.58,121.575,121.58,521300000.0
2007-05-30 18:45:00,121.58,121.58,121.57,121.57,1066199977.0
2007-05-30 18:46:00,121.56,121.56,121.55,121.55,2104500030.0
2007-05-30 18:47:00,121.56,121.58,121.55,121.55,2104500030.0
2007-05-30 18:48:00,121.56,121.56,121.54,121.55,2104500030.0
2007-05-30 18:49:00,121.54,121.54,121.52,121.53,2104500030.0
2007-05-30 18:50:00,121.525,121.54,121.525,121.53,2104500030.0
2007-05-30 18:51:00,121.54,121.54,121.53,121.53,1490100017.0
2007-05-30 18:52:00,121.53,121.53,121.525,121.525,1490100017.0
2007-05-30 18:53:00,121.53,121.53,121.52,121.53,488099998.0
2007-05-30 18:54:00,121.525,121.525,121.525,121.525,44700001.0
2007-05-30 18:55:00,121.52,121.54,121.52,121.53,694900013.0
2007-05-30 18:56:00,121.53,121.54,121.53,121.535,694900013.0
2007-05-30 18:57:00,121.54,121.54,121.525,121.535,1375000003.0
2007-05-30 18:58:00,121.535,121.535,121.53,121.53,139599996.0
2007-05-30 18:59:00,121.52,121.53,121.5,121.51,953000008.0
2007-05-30 19:00:00,121.5,121.5,121.49,121.5,953000008.0
2007-05-30 19:01:00,121.49,121.51,121.49,121.51,953000008.0
2007-05-30 19:02:00,121.52,121.53,121.52,121.52,953000008.0
2007-05-30 19:03:00,121.53,121.53,121.52,121.53,269500005.0
2007-05-30 19:04:00,121.52,121.53,121.51,121.52,269500005.0
2007-05-30 19:05:00,121.52,121.52,121.51,121.52,269500005.0
2007-05-30 19:06:00,121.52,121.53,121.515,121.52,1690299998.0
2007-05-30 19:08:00,121.525,121.535,121.515,121.52,861000006.0
2007-05-30 19:09:00,121.52,121.53,121.515,121.52,1789300014.0
2007-05-30 19:10:00,121.515,121.53,121.515,121.515,809800002.0
2007-05-30 19:11:00,121.52,121.53,121.515,121.52,306000002.0
2007-05-30 19:12:00,121.52,121.52,121.515,121.515,1122500000.0
2007-05-30 19:13:00,121.52,121.53,121.52,121.53,1734249988.0
2007-05-30 19:14:00,121.53,121.54,121.52,121.52,584999995.0
2007-05-30 19:15:00,121.515,121.54,121.51,121.52,1752400005.0
2007-05-30 19:16:00,121.52,121.52,121.52,121.52,63900000.0
2007-05-30 19:17:00,121.52,121.53,121.51,121.52,2123099995.0
2007-05-30 19:18:00,121.53,121.53,121.52,121.52,341099996.0
2007-05-30 19:19:00,121.52,121.53,121.52,121.525,1961200037.0
2007-05-30 19:20:00,121.54,121.54,121.53,121.53,1158799994.0
2007-05-30 19:21:00,121.53,121.54,121.525,121.53,1158799994.0
2007-05-30 19:22:00,121.54,121.55,121.53,121.54,599099988.0
2007-05-30 19:23:00,121.535,121.565,121.535,121.565,599099988.0
2007-05-30 19:24:00,121.565,121.57,121.54,121.54,1778800015.0
2007-05-30 19:25:00,121.55,121.55,121.54,121.55,1697600005.0
2007-05-30 19:26:00,121.55,121.56,121.545,121.55,2099399977.0
2007-05-30 19:27:00,121.55,121.55,121.55,121.55,666999997.0
2007-05-30 19:28:00,121.56,121.56,121.55,121.55,1653899997.0
2007-05-30 19:29:00,121.56,121.56,121.53,121.53,1653899997.0
2007-05-30 19:30:00,121.53,121.535,121.525,121.525,1653899997.0
2007-05-30 19:31:00,121.525,121.53,121.525,121.53,827899986.0
2007-05-30 19:32:00,121.53,121.53,121.52,121.52,1021400011.0
2007-05-30 19:33:00,121.52,121.52,121.51,121.515,585999997.0
2007-05-30 19:34:00,121.52,121.52,121.515,121.52,346100002.0
2007-05-30 19:35:00,121.52,121.52,121.51,121.52,362799996.0
2007-05-30 19:36:00,121.52,121.52,121.52,121.52,820800000.0
2007-05-30 19:37:00,121.52,121.52,121.515,121.515,818399994.0
2007-05-30 19:38:00,121.52,121.52,121.52,121.52,815400032.0
2007-05-30 19:39:00,121.52,121.52,121.515,121.515,503099991.0
2007-05-30 19:40:00,121.515,121.52,121.48,121.49,2147299986.0
2007-05-30 19:41:00,121.5,121.5,121.48,121.48,780999995.0
2007-05-30 19:42:00,121.49,121.49,121.48,121.48,780999995.0
2007-05-30 19:43:00,121.48,121.48,121.465,121.47,1908399995.0
2007-05-30 19:44:00,121.47,121.47,121.46,121.47,1979000011.0
2007-05-30 19:45:00,121.47,121.47,121.465,121.47,488200018.0
2007-05-30 19:47:00,121.47,121.48,121.465,121.47,1418500002.0
2007-05-30 19:48:00,121.47,121.48,121.46,121.47,1987899998.0
2007-05-30 19:49:00,121.47,121.47,121.46,121.47,886899997.0
2007-05-30 19:50:00,121.47,121.48,121.47,121.48,646100004.0
2007-05-30 19:51:00,121.48,121.48,121.48,121.48,129100000.0
2007-05-30 19:52:00,121.48,121.49,121.475,121.48,1535399997.0
2007-05-30 19:53:00,121.49,121.49,121.475,121.475,1764800003.0
2007-05-30 19:54:00,121.48,121.49,121.475,121.48,883499998.0
2007-05-30 19:55:00,121.49,121.49,121.49,121.49,1094200002.0
2007-05-30 19:56:00,121.49,121.5,121.48,121.5,781900010.0
2007-05-30 19:57:00,121.5,121.52,121.5,121.52,382100001.0
2007-05-30 19:58:00,121.52,121.52,121.51,121.51,641700006.0
2007-05-30 19:59:00,121.51,121.52,121.495,121.52,1088599995.0
2007-05-30 20:00:00,121.52,121.54,121.48,121.5,1266500006.0
2007-05-30 20:01:00,121.5,121.52,121.49,121.51,1040900000.0
2007-05-30 20:02:00,121.52,121.54,121.52,121.52,63400002.0
2007-05-30 20:04:00,121.51,121.51,121.47,121.47,63400002.0
2007-05-30 20:05:00,121.46,121.48,121.46,121.46,63400002.0
2007-05-30 20:06:00,121.45,121.46,121.45,121.46,63400002.0
2007-05-30 20:07:00,121.45,121.49,121.45,121.49,63400002.0
2007-05-30 20:08:00,121.5,121.52,121.5,121.52,63400002.0
2007-05-30 20:09:00,121.51,121.51,121.49,121.49,63400002.0
2007-05-30 20:10:00,121.49,121.49,121.49,121.49,63400002.0
2007-05-30 20:11:00,121.48,121.51,121.47,121.51,1369700006.0
2007-05-30 20:12:00,121.5,121.51,121.5,121.5,1369700006.0
2007-05-30 20:13:00,121.5,121.5,121.5,121.5,155500000.0
2007-05-30 20:14:00,121.5,121.5,121.47,121.48,1325599996.0
2007-05-30 20:15:00,121.48,121.51,121.48,121.49,969599992.0
2007-05-30 20:16:00,121.49,121.5,121.49,121.49,557699996.0
2007-05-30 20:17:00,121.49,121.495,121.485,121.485,1993099991.0
2007-05-30 20:18:00,121.49,121.49,121.485,121.49,601800003.0
2007-05-30 20:19:00,121.49,121.5,121.485,121.5,911700018.0
2007-05-30 20:20:00,121.495,121.495,121.48,121.48,654100004.0
2007-05-30 20:21:00,121.48,121.48,121.47,121.48,490299998.0
2007-05-30 20:22:00,121.47,121.475,121.465,121.47,752450002.0
2007-05-30 20:23:00,121.465,121.47,121.465,121.47,173799999.0
2007-05-30 20:24:00,121.47,121.5,121.47,121.49,1301100001.0
2007-05-30 20:25:00,121.49,121.5,121.485,121.49,535499998.0
2007-05-30 20:26:00,121.49,121.49,121.49,121.49,122199999.0
2007-05-30 20:27:00,121.48,121.5,121.48,121.5,863600009.0
2007-05-30 20:28:00,121.5,121.52,121.5,121.52,863600009.0
2007-05-30 20:29:00,121.53,121.54,121.52,121.54,422700004.0
2007-05-30 20:30:00,121.55,121.56,121.55,121.55,422700004.0
2007-05-30 20:31:00,121.55,121.55,121.55,121.55,422700004.0
2007-05-30 20:32:00,121.55,121.55,121.525,121.525,1504799982.0
2007-05-30 20:33:00,121.52,121.53,121.515,121.53,1931899990.0
2007-05-30 20:34:00,121.52,121.54,121.52,121.54,1414499997.0
2007-05-30 20:35:00,121.54,121.56,121.54,121.56,1414499997.0
2007-05-30 20:36:00,121.54,121.56,121.54,121.55,2051699990.0
2007-05-30 20:37:00,121.56,121.58,121.55,121.58,2051699990.0
2007-05-30 20:38:00,121.58,121.58,121.565,121.565,2051699990.0
2007-05-30 20:39:00,121.57,121.575,121.56,121.565,1441000004.0
2007-05-30 20:40:00,121.565,121.57,121.56,121.57,1200399979.0
2007-05-30 20:41:00,121.57,121.57,121.555,121.565,499700009.0
2007-05-30 20:42:00,121.57,121.58,121.57,121.58,88799999.0
2007-05-30 20:43:00,121.58,121.58,121.565,121.57,1522600023.0
2007-05-30 20:44:00,121.56,121.59,121.56,121.59,594500012.0
2007-05-30 20:45:00,121.585,121.595,121.585,121.59,594500012.0
2007-05-30 20:46:00,121.58,121.59,121.58,121.58,168700000.0
2007-05-30 20:47:00,121.58,121.58,121.58,121.58,168700000.0
2007-05-30 20:48:00,121.57,121.59,121.57,121.58,1111199998.0
2007-05-30 20:49:00,121.575,121.59,121.575,121.59,1111199998.0
2007-05-30 20:50:00,121.59,121.59,121.58,121.58,599900004.0
2007-05-30 20:51:00,121.58,121.59,121.58,121.59,907299992.0
2007-05-30 20:52:00,121.59,121.59,121.58,121.58,636600007.0
2007-05-30 20:53:00,121.58,121.58,121.57,121.58,1952500008.0
2007-05-30 20:54:00,121.59,121.59,121.58,121.58,552600008.0
2007-05-30 20:55:00,121.58,121.59,121.58,121.585,552600008.0
2007-05-30 20:56:00,121.59,121.6,121.58,121.59,1108800000.0
2007-05-30 20:57:00,121.59,121.59,121.58,121.59,1352200023.0
2007-05-30 20:59:00,121.56,121.59,121.56,121.56,2124600006.0
2007-05-30 21:00:00,121.57,121.58,121.56,121.56,2124600006.0
2007-05-30 21:01:00,121.575,121.59,121.575,121.58,2124600006.0
2007-05-30 21:02:00,121.59,121.59,121.58,121.59,1554900021.0
2007-05-30 21:03:00,121.585,121.585,121.575,121.575,1554900021.0
2007-05-30 21:04:00,121.575,121.59,121.575,121.59,269599993.0
2007-05-30 21:05:00,121.59,121.59,121.575,121.575,1153900006.0
2007-05-30 21:06:00,121.58,121.59,121.575,121.59,1382500002.0
2007-05-30 21:07:00,121.59,121.59,121.575,121.575,1473799997.0
2007-05-30 21:08:00,121.58,121.58,121.57,121.57,1166399989.0
2007-05-30 21:09:00,121.57,121.58,121.57,121.57,872300007.0
2007-05-30 21:10:00,121.56,121.58,121.56,121.56,2085000015.0
2007-05-30 21:11:00,121.57,121.58,121.57,121.58,2085000015.0
2007-05-30 21:12:00,121.58,121.58,121.57,121.57,437000000.0
2007-05-30 21:13:00,121.57,121.58,121.57,121.57,666200001.0
2007-05-30 21:14:00,121.57,121.57,121.57,121.57,585500000.0
2007-05-30 21:15:00,121.57,121.57,121.57,121.57,2079500000.0
2007-05-30 21:16:00,121.57,121.58,121.57,121.58,771200000.0
2007-05-30 21:17:00,121.58,121.58,121.58,121.58,301099998.0
2007-05-30 21:18:00,121.575,121.58,121.57,121.58,311699999.0
2007-05-30 21:19:00,121.59,121.59,121.58,121.58,17900000.0
2007-05-30 21:20:00,121.57,121.59,121.57,121.58,79699998.0
2007-05-30 21:21:00,121.575,121.58,121.57,121.58,375499996.0
2007-05-30 21:22:00,121.58,121.58,121.575,121.575,28000000.0
2007-05-30 21:23:00,121.575,121.58,121.565,121.58,432499996.0
2007-05-30 21:24:00,121.58,121.58,121.575,121.58,25600000.0
2007-05-30 21:25:00,121.58,121.58,121.56,121.56,1749299998.0
2007-05-30 21:26:00,121.555,121.57,121.555,121.56,657799997.0
2007-05-30 21:27:00,121.56,121.56,121.555,121.555,1663799983.0
2007-05-30 21:28:00,121.555,121.56,121.555,121.56,1256599981.0
2007-05-30 21:30:00,121.56,121.57,121.56,121.565,406000000.0
2007-05-30 21:31:00,121.57,121.57,121.57,121.57,111700003.0
2007-05-30 21:32:00,121.57,121.57,121.57,121.57,671500013.0
2007-05-30 21:33:00,121.57,121.58,121.57,121.58,474499995.0
2007-05-30 21:34:00,121.58,121.58,121.58,121.58,148200002.0
2007-05-30 21:35:00,121.58,121.58,121.58,121.58,556000000.0
2007-05-30 21:36:00,121.58,121.58,121.58,121.58,343600008.0
2007-05-30 21:37:00,121.58,121.58,121.575,121.575,1144100003.0
2007-05-30 21:38:00,121.58,121.59,121.575,121.59,606100004.0
2007-05-30 21:39:00,121.59,121.62,121.59,121.62,1247100009.0
2007-05-30 21:40:00,121.62,121.64,121.62,121.63,1734100018.0
2007-05-30 21:41:00,121.64,121.64,121.625,121.625,1734100018.0
2007-05-30 21:42:00,121.625,121.64,121.625,121.63,777500008.0
2007-05-30 21:43:00,121.63,121.64,121.63,121.63,659300005.0
2007-05-30 21:44:00,121.63,121.64,121.63,121.64,502000005.0
2007-05-30 21:45:00,121.64,121.65,121.63,121.65,1352999981.0
2007-05-30 21:46:00,121.65,121.68,121.65,121.67,220499995.0
2007-05-30 21:47:00,121.66,121.67,121.65,121.65,220499995.0
2007-05-30 21:48:00,121.66,121.66,121.64,121.64,220499995.0
2007-05-30 21:49:00,121.64,121.65,121.64,121.65,220499995.0
2007-05-30 21:50:00,121.65,121.65,121.65,121.65,31900000.0
2007-05-30 21:51:00,121.65,121.65,121.635,121.65,1751099997.0
2007-05-30 21:52:00,121.66,121.66,121.64,121.65,1751700001.0
2007-05-30 21:53:00,121.66,121.66,121.65,121.655,1751700001.0
2007-05-30 21:54:00,121.66,121.66,121.66,121.66,18700000.0
2007-05-30 21:55:00,121.66,121.66,121.66,121.66,12000000.0
2007-05-30 21:56:00,121.66,121.66,121.65,121.65,976200005.0
2007-05-30 21:57:00,121.65,121.65,121.645,121.65,497200004.0
2007-05-30 21:58:00,121.65,121.66,121.65,121.66,1189400002.0
2007-05-30 21:59:00,121.66,121.68,121.66,121.67,1523340001.0
2007-05-30 22:00:00,121.67,121.67,121.655,121.665,325599996.0
2007-05-30 22:01:00,121.66,121.67,121.655,121.655,449799997.0
2007-05-30 22:02:00,121.66,121.67,121.645,121.67,817899999.0
2007-05-30 22:03:00,121.67,121.685,121.67,121.68,744999999.0
2007-05-30 22:04:00,121.675,121.69,121.675,121.69,206399997.0
2007-05-30 22:05:00,121.685,121.685,121.68,121.68,100799999.0
2007-05-30 22:06:00,121.675,121.68,121.675,121.675,12800000.0
2007-05-30 22:07:00,121.675,121.675,121.665,121.67,547100003.0
2007-05-30 22:08:00,121.68,121.69,121.68,121.68,824799996.0
2007-05-30 22:09:00,121.68,121.68,121.665,121.68,479500005.0
2007-05-30 22:10:00,121.68,121.68,121.665,121.665,314400005.0
2007-05-30 22:11:00,121.67,121.67,121.67,121.67,93900000.0
2007-05-30 22:12:00,121.67,121.69,121.665,121.68,586899998.0
2007-05-30 22:13:00,121.68,121.68,121.67,121.67,68800000.0
2007-05-30 22:15:00,121.67,121.68,121.665,121.67,351699999.0
2007-05-30 22:16:00,121.67,121.67,121.67,121.67,32400000.0
2007-05-30 22:17:00,121.67,121.67,121.66,121.66,87900000.0
2007-05-30 22:18:00,121.66,121.67,121.66,121.67,71100000.0
2007-05-30 22:19:00,121.67,121.67,121.655,121.66,441200005.0
2007-05-30 22:20:00,121.67,121.67,121.64,121.64,830899984.0
2007-05-30 22:21:00,121.65,121.65,121.635,121.65,662699997.0
2007-05-30 22:22:00,121.65,121.65,121.64,121.65,206400002.0
2007-05-30 22:23:00,121.65,121.65,121.65,121.65,16000000.0
2007-05-30 22:24:00,121.65,121.66,121.64,121.64,452000004.0
2007-05-30 22:25:00,121.65,121.66,121.65,121.66,603199994.0
2007-05-30 22:26:00,121.66,121.66,121.645,121.66,366300002.0
2007-05-30 22:27:00,121.66,121.66,121.65,121.65,64900000.0
2007-05-30 22:28:00,121.65,121.65,121.65,121.65,12000000.0
2007-05-30 22:29:00,121.65,121.66,121.645,121.66,417099997.0
2007-05-30 22:30:00,121.66,121.66,121.64,121.65,789300017.0
2007-05-30 22:31:00,121.65,121.66,121.65,121.65,345200011.0
2007-05-30 22:32:00,121.65,121.67,121.64,121.64,888399984.0
2007-05-30 22:33:00,121.64,121.64,121.64,121.64,117199996.0
2007-05-30 22:34:00,121.64,121.65,121.64,121.65,704899990.0
2007-05-30 22:35:00,121.65,121.65,121.65,121.65,208000000.0
2007-05-30 22:36:00,121.65,121.66,121.65,121.655,234099996.0
2007-05-30 22:37:00,121.66,121.66,121.65,121.66,187500002.0
2007-05-30 22:38:00,121.66,121.66,121.645,121.65,304999998.0
2007-05-30 22:39:00,121.65,121.66,121.645,121.65,649000009.0
2007-05-30 22:40:00,121.65,121.66,121.65,121.65,1731400027.0
2007-05-30 22:41:00,121.65,121.65,121.635,121.64,449099998.0
2007-05-30 22:42:00,121.64,121.65,121.635,121.65,562399991.0
2007-05-30 22:43:00,121.65,121.65,121.635,121.645,673399995.0
2007-05-30 22:44:00,121.65,121.65,121.64,121.64,376700004.0
2007-05-30 22:45:00,121.64,121.65,121.625,121.625,776299991.0
2007-05-30 22:46:00,121.63,121.64,121.63,121.64,449599992.0
2007-05-30 22:47:00,121.64,121.64,121.64,121.64,24000000.0
2007-05-30 22:48:00,121.64,121.64,121.64,121.64,135500000.0
2007-05-30 22:50:00,121.64,121.65,121.64,121.65,221900006.0
2007-05-30 22:51:00,121.65,121.65,121.65,121.65,244900005.0
2007-05-30 22:52:00,121.65,121.65,121.65,121.65,18400000.0
2007-05-30 22:53:00,121.65,121.65,121.65,121.65,99800000.0
2007-05-30 22:54:00,121.65,121.66,121.645,121.66,330500007.0
2007-05-30 22:55:00,121.66,121.66,121.66,121.66,155200000.0
2007-05-30 22:56:00,121.66,121.67,121.66,121.66,469900000.0
2007-05-30 22:57:00,121.66,121.67,121.66,121.66,173800000.0
2007-05-30 22:58:00,121.66,121.67,121.65,121.66,865899997.0
2007-05-30 22:59:00,121.66,121.66,121.64,121.64,376400000.0
2007-05-30 23:00:00,121.64,121.65,121.6,121.61,1063199991.0
2007-05-30 23:01:00,121.61,121.61,121.6,121.61,188200004.0
2007-05-30 23:02:00,121.61,121.63,121.6,121.63,352099995.0
2007-05-30 23:03:00,121.63,121.63,121.6,121.62,410399999.0
2007-05-30 23:04:00,121.62,121.62,121.61,121.62,206700000.0
2007-05-30 23:05:00,121.62,121.62,121.61,121.62,239900003.0
2007-05-30 23:06:00,121.62,121.63,121.62,121.63,19200000.0
2007-05-30 23:07:00,121.63,121.63,121.62,121.63,104199999.0
2007-05-30 23:08:00,121.63,121.63,121.63,121.63,128600000.0
2007-05-30 23:09:00,121.63,121.63,121.63,121.63,212900000.0
2007-05-30 23:10:00,121.63,121.65,121.62,121.65,744999997.0
2007-05-30 23:11:00,121.65,121.65,121.64,121.65,186900002.0
2007-05-30 23:12:00,121.65,121.65,121.63,121.64,110100001.0
2007-05-30 23:13:00,121.65,121.65,121.63,121.63,329100000.0
2007-05-30 23:14:00,121.64,121.65,121.64,121.64,240200000.0
2007-05-30 23:15:00,121.64,121.65,121.64,121.65,72000000.0
2007-05-30 23:16:00,121.65,121.65,121.65,121.65,4000000.0
2007-05-30 23:17:00,121.64,121.65,121.64,121.64,406099996.0
2007-05-30 23:18:00,121.64,121.64,121.63,121.63,322599993.0
2007-05-30 23:19:00,121.64,121.64,121.62,121.63,1286100010.0
2007-05-30 23:20:00,121.63,121.63,121.63,121.63,172299999.0
2007-05-30 23:21:00,121.63,121.63,121.63,121.63,206599998.0
2007-05-30 23:22:00,121.63,121.64,121.63,121.64,692200001.0
2007-05-30 23:23:00,121.64,121.65,121.64,121.65,1057500010.0
2007-05-30 23:24:00,121.65,121.66,121.645,121.66,860299998.0
2007-05-30 23:25:00,121.66,121.67,121.65,121.67,1028899994.0
2007-05-30 23:26:00,121.67,121.67,121.66,121.665,332599998.0
2007-05-30 23:27:00,121.67,121.69,121.66,121.68,2115999980.0
2007-05-30 23:28:00,121.68,121.69,121.68,121.68,369600001.0
2007-05-30 23:29:00,121.68,121.68,121.67,121.68,596400001.0
2007-05-30 23:30:00,121.67,121.68,121.67,121.68,297700003.0
2007-05-30 23:31:00,121.67,121.67,121.65,121.655,1289700003.0
2007-05-30 23:32:00,121.66,121.66,121.66,121.66,612600004.0
2007-05-30 23:33:00,121.66,121.66,121.66,121.66,35500000.0
2007-05-30 23:35:00,121.66,121.67,121.66,121.67,230300001.0
2007-05-30 23:36:00,121.67,121.67,121.67,121.67,31900000.0
2007-05-30 23:37:00,121.67,121.67,121.67,121.67,75100000.0
2007-05-30 23:38:00,121.67,121.67,121.67,121.67,58200000.0
2007-05-30 23:39:00,121.67,121.67,121.66,121.66,785899999.0
2007-05-30 23:40:00,121.66,121.66,121.64,121.64,1130499992.0
2007-05-30 23:41:00,121.64,121.65,121.64,121.65,1291999992.0
2007-05-30 23:42:00,121.65,121.67,121.64,121.66,1291999992.0
2007-05-30 23:43:00,121.66,121.67,121.65,121.66,742100002.0
2007-05-30 23:44:00,121.66,121.67,121.655,121.66,872300008.0
2007-05-30 23:45:00,121.66,121.66,121.65,121.66,361200001.0
2007-05-30 23:46:00,121.66,121.66,121.66,121.66,51199999.0
2007-05-30 23:47:00,121.66,121.66,121.66,121.66,105599997.0
2007-05-30 23:48:00,121.66,121.67,121.66,121.67,39200001.0
2007-05-30 23:49:00,121.67,121.67,121.655,121.66,355500009.0
2007-05-30 23:50:00,121.66,121.66,121.66,121.66,12000000.0
2007-05-30 23:51:00,121.66,121.66,121.66,121.66,104000000.0
2007-05-30 23:52:00,121.66,121.66,121.65,121.66,608299995.0
2007-05-30 23:53:00,121.66,121.66,121.66,121.66,92000000.0
2007-05-30 23:54:00,121.66,121.66,121.66,121.66,23400000.0
2007-05-30 23:55:00,121.66,121.66,121.64,121.64,617600004.0
2007-05-30 23:56:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-30 23:57:00,121.65,121.65,121.65,121.65,8000000.0
2007-05-30 23:58:00,121.65,121.65,121.65,121.65,16000000.0
2007-05-30 23:59:00,121.65,121.65,121.63,121.63,640300000.0
2007-05-31 00:00:00,121.63,121.64,121.62,121.63,650499993.0
2007-05-31 00:01:00,121.63,121.64,121.62,121.63,306399997.0
2007-05-31 00:02:00,121.63,121.64,121.63,121.63,95900000.0
2007-05-31 00:03:00,121.63,121.64,121.62,121.63,361200002.0
2007-05-31 00:04:00,121.63,121.63,121.62,121.62,197600000.0
2007-05-31 00:05:00,121.62,121.62,121.6,121.62,1059100002.0
2007-05-31 00:06:00,121.62,121.62,121.605,121.62,215999998.0
2007-05-31 00:07:00,121.61,121.62,121.59,121.59,509699998.0
2007-05-31 00:08:00,121.6,121.61,121.59,121.6,458000001.0
2007-05-31 00:09:00,121.6,121.6,121.58,121.59,451100003.0
2007-05-31 00:10:00,121.59,121.6,121.59,121.59,74400000.0
2007-05-31 00:11:00,121.59,121.6,121.575,121.59,406699998.0
2007-05-31 00:12:00,121.59,121.61,121.59,121.6,672699992.0
2007-05-31 00:13:00,121.6,121.61,121.6,121.61,143900000.0
2007-05-31 00:14:00,121.61,121.61,121.6,121.6,45499998.0
2007-05-31 00:17:00,121.61,121.61,121.59,121.59,239300001.0
2007-05-31 00:18:00,121.59,121.6,121.59,121.59,391700001.0
2007-05-31 00:19:00,121.59,121.6,121.59,121.6,233300000.0
2007-05-31 00:20:00,121.6,121.6,121.59,121.59,316000005.0
2007-05-31 00:21:00,121.59,121.59,121.58,121.58,560900004.0
2007-05-31 00:22:00,121.58,121.6,121.58,121.6,585899997.0
2007-05-31 00:23:00,121.6,121.6,121.6,121.6,170900000.0
2007-05-31 00:24:00,121.595,121.6,121.595,121.6,140600000.0
2007-05-31 00:25:00,121.6,121.6,121.6,121.6,197700000.0
2007-05-31 00:26:00,121.61,121.61,121.61,121.61,126300000.0
2007-05-31 00:27:00,121.61,121.61,121.61,121.61,130300000.0
2007-05-31 00:28:00,121.61,121.62,121.61,121.62,199200001.0
2007-05-31 00:29:00,121.62,121.62,121.61,121.62,218699997.0
2007-05-31 00:30:00,121.62,121.62,121.61,121.62,269900001.0
2007-05-31 00:31:00,121.61,121.62,121.61,121.61,340500002.0
2007-05-31 00:32:00,121.61,121.62,121.61,121.61,253800000.0
2007-05-31 00:33:00,121.61,121.62,121.61,121.62,174700000.0
2007-05-31 00:34:00,121.62,121.64,121.615,121.62,1553199997.0
2007-05-31 00:35:00,121.62,121.65,121.62,121.65,1653399995.0
2007-05-31 00:36:00,121.65,121.65,121.63,121.64,549899999.0
2007-05-31 00:37:00,121.64,121.64,121.64,121.64,96700000.0
2007-05-31 00:38:00,121.63,121.63,121.61,121.62,742700010.0
2007-05-31 00:39:00,121.63,121.635,121.62,121.635,388500005.0
2007-05-31 00:40:00,121.64,121.65,121.64,121.65,419699999.0
2007-05-31 00:41:00,121.65,121.65,121.64,121.64,81700000.0
2007-05-31 00:42:00,121.65,121.65,121.64,121.64,266800001.0
2007-05-31 00:43:00,121.64,121.65,121.64,121.65,396600009.0
2007-05-31 00:44:00,121.65,121.65,121.63,121.64,135399998.0
2007-05-31 00:45:00,121.64,121.64,121.635,121.64,47200000.0
2007-05-31 00:46:00,121.64,121.65,121.635,121.64,311000001.0
2007-05-31 00:47:00,121.64,121.64,121.64,121.64,67200000.0
2007-05-31 00:48:00,121.64,121.64,121.64,121.64,16800000.0
2007-05-31 00:49:00,121.64,121.64,121.64,121.64,5600000.0
2007-05-31 00:50:00,121.64,121.64,121.64,121.64,316299996.0
2007-05-31 00:51:00,121.64,121.64,121.63,121.64,316299996.0
2007-05-31 00:52:00,121.64,121.64,121.62,121.62,77000000.0
2007-05-31 00:53:00,121.62,121.63,121.6,121.6,362100001.0
2007-05-31 00:54:00,121.6,121.61,121.59,121.61,262300000.0
2007-05-31 00:55:00,121.61,121.63,121.6,121.6,419900006.0
2007-05-31 00:56:00,121.6,121.62,121.6,121.6,375800010.0
2007-05-31 00:57:00,121.6,121.6,121.58,121.6,464799998.0
2007-05-31 00:58:00,121.6,121.6,121.57,121.6,1670000004.0
2007-05-31 00:59:00,121.6,121.61,121.6,121.61,205300000.0
2007-05-31 01:00:00,121.61,121.62,121.59,121.6,684699996.0
2007-05-31 01:01:00,121.61,121.61,121.58,121.58,348100002.0
2007-05-31 01:02:00,121.58,121.58,121.58,121.58,92800000.0
2007-05-31 01:03:00,121.58,121.58,121.58,121.58,24500000.0
2007-05-31 01:04:00,121.58,121.59,121.58,121.59,791299986.0
2007-05-31 01:05:00,121.59,121.59,121.58,121.58,585300000.0
2007-05-31 01:06:00,121.58,121.58,121.58,121.58,104800001.0
2007-05-31 01:07:00,121.58,121.58,121.58,121.58,34300000.0
2007-05-31 01:08:00,121.58,121.58,121.575,121.58,167000000.0
2007-05-31 01:09:00,121.58,121.58,121.58,121.58,119700000.0
2007-05-31 01:10:00,121.58,121.58,121.58,121.58,4500000.0
2007-05-31 01:11:00,121.58,121.58,121.57,121.575,284000006.0
2007-05-31 01:12:00,121.58,121.58,121.57,121.58,182699998.0
2007-05-31 01:13:00,121.58,121.58,121.57,121.575,680600004.0
2007-05-31 01:14:00,121.58,121.58,121.57,121.57,703900005.0
2007-05-31 01:15:00,121.57,121.57,121.55,121.55,1008500007.0
2007-05-31 01:16:00,121.55,121.57,121.55,121.57,756700003.0
2007-05-31 01:17:00,121.57,121.57,121.56,121.57,195200000.0
2007-05-31 01:18:00,121.57,121.58,121.57,121.58,513400002.0
2007-05-31 01:19:00,121.575,121.6,121.565,121.57,1709999983.0
2007-05-31 01:20:00,121.57,121.58,121.57,121.58,158400000.0
2007-05-31 01:21:00,121.58,121.58,121.57,121.57,123099999.0
2007-05-31 01:22:00,121.57,121.58,121.55,121.55,865699987.0
2007-05-31 01:23:00,121.56,121.56,121.55,121.555,1525400011.0
2007-05-31 01:24:00,121.555,121.57,121.55,121.57,1959500006.0
2007-05-31 01:25:00,121.57,121.57,121.56,121.56,799000008.0
2007-05-31 01:26:00,121.56,121.57,121.56,121.57,366799994.0
2007-05-31 01:27:00,121.57,121.57,121.56,121.56,194499999.0
2007-05-31 01:28:00,121.56,121.56,121.56,121.56,460000000.0
2007-05-31 01:29:00,121.56,121.56,121.56,121.56,202600003.0
2007-05-31 01:30:00,121.56,121.58,121.56,121.58,2003799960.0
2007-05-31 01:31:00,121.57,121.58,121.56,121.56,1104399967.0
2007-05-31 01:32:00,121.56,121.56,121.56,121.56,8400000.0
2007-05-31 01:33:00,121.56,121.56,121.56,121.56,2000000.0
2007-05-31 01:34:00,121.56,121.56,121.56,121.56,1000000.0
2007-05-31 01:35:00,121.56,121.56,121.56,121.56,318499997.0
2007-05-31 01:36:00,121.55,121.55,121.55,121.55,969299992.0
2007-05-31 01:37:00,121.56,121.57,121.56,121.56,969299992.0
2007-05-31 01:38:00,121.56,121.56,121.56,121.56,727799984.0
2007-05-31 01:39:00,121.56,121.56,121.56,121.56,663599978.0
2007-05-31 01:40:00,121.56,121.57,121.56,121.56,1572299965.0
2007-05-31 01:41:00,121.56,121.57,121.56,121.57,1949899939.0
2007-05-31 01:44:00,121.56,121.56,121.55,121.55,546899984.0
2007-05-31 01:45:00,121.55,121.56,121.55,121.55,751400000.0
2007-05-31 01:46:00,121.55,121.56,121.545,121.56,958799983.0
2007-05-31 01:47:00,121.56,121.56,121.545,121.55,716899992.0
2007-05-31 01:48:00,121.55,121.55,121.545,121.545,438399992.0
2007-05-31 01:49:00,121.545,121.55,121.53,121.54,1228299972.0
2007-05-31 01:50:00,121.54,121.54,121.52,121.53,1287899989.0
2007-05-31 01:51:00,121.53,121.54,121.53,121.53,375800005.0
2007-05-31 01:52:00,121.53,121.54,121.53,121.54,642899995.0
2007-05-31 01:53:00,121.54,121.55,121.54,121.54,900999978.0
2007-05-31 01:54:00,121.54,121.55,121.535,121.55,300799995.0
2007-05-31 01:55:00,121.55,121.55,121.54,121.55,548099999.0
2007-05-31 01:56:00,121.55,121.55,121.55,121.55,574000000.0
2007-05-31 01:57:00,121.55,121.56,121.545,121.555,341299998.0
2007-05-31 01:58:00,121.55,121.56,121.55,121.55,613600003.0
2007-05-31 01:59:00,121.55,121.56,121.55,121.56,176300002.0
2007-05-31 02:00:00,121.55,121.56,121.55,121.55,803500003.0
2007-05-31 02:01:00,121.55,121.55,121.55,121.55,24500000.0
2007-05-31 02:02:00,121.55,121.56,121.545,121.56,872500000.0
2007-05-31 02:03:00,121.56,121.56,121.55,121.55,330600000.0
2007-05-31 02:04:00,121.545,121.56,121.545,121.545,1153399987.0
2007-05-31 02:05:00,121.545,121.56,121.545,121.55,415800003.0
2007-05-31 02:06:00,121.55,121.55,121.54,121.54,1346700022.0
2007-05-31 02:07:00,121.54,121.54,121.525,121.53,482299998.0
2007-05-31 02:08:00,121.525,121.53,121.52,121.52,1403000006.0
2007-05-31 02:09:00,121.52,121.52,121.49,121.5,887200007.0
2007-05-31 02:10:00,121.5,121.5,121.49,121.49,1254099976.0
2007-05-31 02:11:00,121.49,121.5,121.485,121.5,2120600010.0
2007-05-31 02:12:00,121.5,121.53,121.49,121.53,776100009.0
2007-05-31 02:13:00,121.52,121.55,121.52,121.54,776100009.0
2007-05-31 02:15:00,121.52,121.53,121.48,121.5,776100009.0
2007-05-31 02:16:00,121.49,121.5,121.48,121.48,776100009.0
2007-05-31 02:17:00,121.49,121.49,121.46,121.47,776100009.0
2007-05-31 02:18:00,121.47,121.47,121.47,121.47,776100009.0
2007-05-31 02:19:00,121.47,121.48,121.47,121.48,782099990.0
2007-05-31 02:20:00,121.49,121.49,121.48,121.49,1996100010.0
2007-05-31 02:21:00,121.48,121.48,121.47,121.48,1996100010.0
2007-05-31 02:22:00,121.48,121.48,121.465,121.48,640900009.0
2007-05-31 02:23:00,121.48,121.48,121.47,121.48,519200000.0
2007-05-31 02:24:00,121.49,121.5,121.48,121.49,2024700004.0
2007-05-31 02:25:00,121.5,121.52,121.49,121.51,2024700004.0
2007-05-31 02:26:00,121.52,121.52,121.51,121.51,2024700004.0
2007-05-31 02:27:00,121.51,121.52,121.5,121.51,2024700004.0
2007-05-31 02:28:00,121.51,121.53,121.505,121.52,2093000000.0
2007-05-31 02:29:00,121.52,121.52,121.52,121.52,1005799984.0
2007-05-31 02:30:00,121.52,121.52,121.52,121.52,181199996.0
2007-05-31 02:31:00,121.52,121.52,121.51,121.52,475500002.0
2007-05-31 02:32:00,121.51,121.52,121.49,121.5,1503400003.0
2007-05-31 02:33:00,121.49,121.51,121.49,121.51,1503400003.0
2007-05-31 02:34:00,121.51,121.52,121.51,121.51,1503400003.0
2007-05-31 02:35:00,121.51,121.53,121.51,121.53,734699984.0
2007-05-31 02:36:00,121.53,121.55,121.53,121.55,1981000025.0
2007-05-31 02:37:00,121.54,121.55,121.53,121.53,1981000025.0
2007-05-31 02:38:00,121.53,121.54,121.525,121.53,1981000025.0
2007-05-31 02:39:00,121.53,121.54,121.53,121.53,689300008.0
2007-05-31 02:40:00,121.52,121.53,121.52,121.53,1572900016.0
2007-05-31 02:41:00,121.53,121.56,121.52,121.55,1572900016.0
2007-05-31 02:42:00,121.55,121.55,121.54,121.55,700199997.0
2007-05-31 02:43:00,121.55,121.55,121.55,121.55,806899994.0
2007-05-31 02:44:00,121.55,121.57,121.55,121.56,1252000005.0
2007-05-31 02:45:00,121.56,121.57,121.55,121.57,1144699994.0
2007-05-31 02:46:00,121.57,121.57,121.56,121.56,1037900006.0
2007-05-31 02:47:00,121.57,121.57,121.56,121.57,1597299996.0
2007-05-31 02:48:00,121.57,121.57,121.57,121.57,540200011.0
2007-05-31 02:49:00,121.57,121.58,121.56,121.58,368500001.0
2007-05-31 02:50:00,121.58,121.58,121.58,121.58,368500001.0
2007-05-31 02:51:00,121.58,121.58,121.58,121.58,335799994.0
2007-05-31 02:52:00,121.58,121.58,121.58,121.58,427699995.0
2007-05-31 02:53:00,121.58,121.61,121.58,121.6,1263400027.0
2007-05-31 02:54:00,121.6,121.62,121.59,121.6,1332999994.0
2007-05-31 02:55:00,121.61,121.61,121.59,121.61,1332999994.0
2007-05-31 02:56:00,121.59,121.62,121.59,121.61,1332999994.0
2007-05-31 02:57:00,121.6,121.61,121.57,121.58,1332999994.0
2007-05-31 02:58:00,121.57,121.59,121.57,121.59,1332999994.0
2007-05-31 02:59:00,121.61,121.61,121.56,121.57,1332999994.0
2007-05-31 03:00:00,121.58,121.6,121.58,121.6,1332999994.0
2007-05-31 03:01:00,121.6,121.61,121.585,121.59,2142299999.0
2007-05-31 03:03:00,121.59,121.59,121.58,121.59,1797800015.0
2007-05-31 03:04:00,121.59,121.61,121.59,121.605,1639300008.0
2007-05-31 03:05:00,121.6,121.61,121.59,121.61,2046399998.0
2007-05-31 03:06:00,121.61,121.63,121.6,121.62,2046399998.0
2007-05-31 03:07:00,121.61,121.63,121.61,121.62,2042800025.0
2007-05-31 03:08:00,121.62,121.63,121.6,121.61,2042800025.0
2007-05-31 03:09:00,121.61,121.61,121.6,121.6,490000007.0
2007-05-31 03:10:00,121.6,121.61,121.59,121.6,1199399983.0
2007-05-31 03:11:00,121.6,121.61,121.6,121.61,1199399983.0
2007-05-31 03:12:00,121.61,121.61,121.605,121.605,200800001.0
2007-05-31 03:13:00,121.605,121.61,121.605,121.61,604100014.0
2007-05-31 03:14:00,121.61,121.61,121.61,121.61,126700000.0
2007-05-31 03:15:00,121.62,121.63,121.61,121.63,794900002.0
2007-05-31 03:16:00,121.625,121.63,121.615,121.63,794900002.0
2007-05-31 03:17:00,121.62,121.63,121.62,121.62,943100003.0
2007-05-31 03:18:00,121.62,121.62,121.605,121.61,943100003.0
2007-05-31 03:19:00,121.595,121.62,121.595,121.61,823000002.0
2007-05-31 03:20:00,121.61,121.62,121.61,121.61,747000001.0
2007-05-31 03:21:00,121.61,121.62,121.605,121.605,747000001.0
2007-05-31 03:22:00,121.61,121.61,121.585,121.595,895400006.0
2007-05-31 03:23:00,121.6,121.61,121.6,121.6,615099999.0
2007-05-31 03:24:00,121.61,121.61,121.61,121.61,79800002.0
2007-05-31 03:25:00,121.6,121.6,121.56,121.56,83200002.0
2007-05-31 03:26:00,121.55,121.57,121.55,121.56,83200002.0
2007-05-31 03:27:00,121.57,121.59,121.56,121.59,83200002.0
2007-05-31 03:28:00,121.59,121.59,121.59,121.59,83200002.0
2007-05-31 03:29:00,121.59,121.59,121.58,121.59,1038100018.0
2007-05-31 03:30:00,121.6,121.62,121.6,121.61,416599998.0
2007-05-31 03:31:00,121.6,121.63,121.6,121.63,416599998.0
2007-05-31 03:32:00,121.62,121.62,121.61,121.61,416599998.0
2007-05-31 03:33:00,121.62,121.62,121.62,121.62,416599998.0
2007-05-31 03:34:00,121.62,121.63,121.61,121.63,2001199975.0
2007-05-31 03:35:00,121.62,121.63,121.62,121.62,2001199975.0
2007-05-31 03:36:00,121.61,121.62,121.59,121.6,2001199975.0
2007-05-31 03:37:00,121.61,121.61,121.59,121.59,2001199975.0
2007-05-31 03:38:00,121.6,121.6,121.585,121.6,2001199975.0
2007-05-31 03:39:00,121.59,121.6,121.57,121.58,1944400013.0
2007-05-31 03:40:00,121.57,121.58,121.56,121.57,1997500003.0
2007-05-31 03:41:00,121.56,121.56,121.53,121.55,1997500003.0
2007-05-31 03:42:00,121.55,121.56,121.545,121.56,1997500003.0
2007-05-31 03:43:00,121.56,121.56,121.545,121.55,829880007.0
2007-05-31 03:44:00,121.55,121.56,121.55,121.55,1938100003.0
2007-05-31 03:45:00,121.54,121.54,121.52,121.52,1328059995.0
2007-05-31 03:46:00,121.53,121.53,121.5,121.51,1328059995.0
2007-05-31 03:47:00,121.51,121.53,121.51,121.53,1328059995.0
2007-05-31 03:48:00,121.54,121.55,121.53,121.54,939700021.0
2007-05-31 03:49:00,121.54,121.55,121.54,121.54,939700021.0
2007-05-31 03:50:00,121.53,121.55,121.53,121.55,775299996.0
2007-05-31 03:51:00,121.56,121.56,121.55,121.56,775299996.0
2007-05-31 03:52:00,121.56,121.56,121.555,121.56,775299996.0
2007-05-31 03:53:00,121.55,121.55,121.53,121.53,1824300021.0
2007-05-31 03:54:00,121.52,121.53,121.51,121.52,1824300021.0
2007-05-31 03:55:00,121.53,121.54,121.52,121.52,1824300021.0
2007-05-31 03:56:00,121.53,121.53,121.51,121.52,1824300021.0
2007-05-31 03:57:00,121.51,121.51,121.47,121.47,1824300021.0
2007-05-31 03:58:00,121.48,121.5,121.47,121.47,1824300021.0
2007-05-31 03:59:00,121.48,121.49,121.47,121.49,1824300021.0
2007-05-31 04:00:00,121.485,121.49,121.475,121.48,1824300021.0
2007-05-31 04:01:00,121.49,121.49,121.47,121.48,977699998.0
2007-05-31 04:02:00,121.47,121.48,121.46,121.47,977699998.0
2007-05-31 04:03:00,121.46,121.47,121.45,121.45,977699998.0
2007-05-31 04:04:00,121.46,121.46,121.44,121.46,977699998.0
2007-05-31 04:05:00,121.47,121.48,121.46,121.47,977699998.0
2007-05-31 04:06:00,121.48,121.49,121.47,121.48,977699998.0
2007-05-31 04:07:00,121.49,121.51,121.48,121.5,977699998.0
2007-05-31 04:08:00,121.51,121.52,121.5,121.52,977699998.0
2007-05-31 04:09:00,121.51,121.52,121.49,121.49,977699998.0
2007-05-31 04:10:00,121.5,121.51,121.5,121.51,977699998.0
2007-05-31 04:11:00,121.51,121.51,121.5,121.51,977699998.0
2007-05-31 04:12:00,121.52,121.52,121.505,121.51,1237400007.0
2007-05-31 04:13:00,121.51,121.55,121.51,121.55,1318000005.0
2007-05-31 04:14:00,121.55,121.55,121.51,121.52,1571500026.0
2007-05-31 04:15:00,121.53,121.53,121.515,121.52,1571500026.0
2007-05-31 04:16:00,121.52,121.53,121.52,121.52,1342199993.0
2007-05-31 04:17:00,121.52,121.53,121.52,121.52,1061600027.0
2007-05-31 04:18:00,121.52,121.52,121.51,121.52,737900001.0
2007-05-31 04:19:00,121.52,121.53,121.52,121.53,473200007.0
2007-05-31 04:20:00,121.53,121.54,121.515,121.515,1919700017.0
2007-05-31 04:21:00,121.51,121.52,121.51,121.52,882900010.0
2007-05-31 04:22:00,121.52,121.52,121.51,121.51,882900010.0
2007-05-31 04:23:00,121.51,121.51,121.51,121.51,1110899996.0
2007-05-31 04:24:00,121.51,121.51,121.485,121.495,1277300013.0
2007-05-31 04:25:00,121.5,121.51,121.495,121.505,927999990.0
2007-05-31 04:26:00,121.51,121.51,121.5,121.5,1530000007.0
2007-05-31 04:27:00,121.5,121.51,121.495,121.5,1530000007.0
2007-05-31 04:28:00,121.5,121.51,121.5,121.5,1102299992.0
2007-05-31 04:29:00,121.5,121.51,121.5,121.51,527399997.0
2007-05-31 04:30:00,121.51,121.52,121.51,121.51,911899987.0
2007-05-31 04:31:00,121.5,121.51,121.5,121.51,1765200002.0
2007-05-31 04:32:00,121.52,121.52,121.51,121.51,1765200002.0
2007-05-31 04:33:00,121.51,121.53,121.51,121.53,2024100014.0
2007-05-31 04:34:00,121.52,121.55,121.52,121.54,2024100014.0
2007-05-31 04:35:00,121.55,121.55,121.54,121.55,2024100014.0
2007-05-31 04:36:00,121.56,121.56,121.54,121.54,2024100014.0
2007-05-31 04:37:00,121.535,121.54,121.525,121.525,2024100014.0
2007-05-31 04:38:00,121.525,121.525,121.51,121.515,1936900003.0
2007-05-31 04:39:00,121.51,121.52,121.51,121.51,1941499969.0
2007-05-31 04:40:00,121.515,121.525,121.515,121.525,1941499969.0
2007-05-31 04:41:00,121.525,121.53,121.515,121.515,763299990.0
2007-05-31 04:42:00,121.515,121.515,121.515,121.515,1397300012.0
2007-05-31 04:43:00,121.52,121.52,121.515,121.515,728999994.0
2007-05-31 04:44:00,121.515,121.52,121.515,121.515,1113799983.0
2007-05-31 04:45:00,121.5,121.52,121.5,121.51,1302699972.0
2007-05-31 04:46:00,121.51,121.515,121.505,121.505,1302699972.0
2007-05-31 04:47:00,121.52,121.52,121.51,121.51,1242600007.0
2007-05-31 04:48:00,121.505,121.51,121.505,121.505,1242600007.0
2007-05-31 04:49:00,121.505,121.52,121.505,121.515,1390900001.0
2007-05-31 04:50:00,121.52,121.52,121.51,121.52,1195899983.0
2007-05-31 04:51:00,121.515,121.515,121.505,121.505,1195899983.0
2007-05-31 04:52:00,121.505,121.505,121.495,121.495,695900006.0
2007-05-31 04:53:00,121.51,121.52,121.5,121.52,1304200001.0
2007-05-31 04:54:00,121.505,121.52,121.505,121.515,1304200001.0
2007-05-31 04:55:00,121.515,121.515,121.505,121.515,1050699997.0
2007-05-31 04:56:00,121.52,121.52,121.505,121.505,202200005.0
2007-05-31 04:57:00,121.51,121.515,121.505,121.515,853300001.0
2007-05-31 04:58:00,121.52,121.525,121.515,121.525,511799991.0
2007-05-31 04:59:00,121.53,121.535,121.515,121.525,1559799987.0
2007-05-31 05:00:00,121.525,121.535,121.525,121.535,828700005.0
2007-05-31 05:01:00,121.54,121.54,121.525,121.535,1118499994.0
2007-05-31 05:02:00,121.535,121.535,121.525,121.535,1333899981.0
2007-05-31 05:03:00,121.535,121.54,121.535,121.54,552299989.0
2007-05-31 05:04:00,121.55,121.55,121.54,121.545,762900003.0
2007-05-31 05:05:00,121.545,121.55,121.545,121.545,655999990.0
2007-05-31 05:06:00,121.545,121.55,121.545,121.545,279399999.0
2007-05-31 05:07:00,121.55,121.55,121.535,121.535,348199995.0
2007-05-31 05:08:00,121.55,121.55,121.54,121.54,679699992.0
2007-05-31 05:09:00,121.535,121.545,121.535,121.535,679699992.0
2007-05-31 05:10:00,121.55,121.55,121.53,121.54,584500009.0
2007-05-31 05:11:00,121.535,121.535,121.535,121.535,584500009.0
2007-05-31 05:12:00,121.54,121.545,121.535,121.545,1044300010.0
2007-05-31 05:13:00,121.54,121.56,121.53,121.56,542999998.0
2007-05-31 05:14:00,121.56,121.57,121.56,121.56,616699996.0
2007-05-31 05:15:00,121.56,121.58,121.56,121.58,1019699999.0
2007-05-31 05:16:00,121.58,121.58,121.56,121.58,807599992.0
2007-05-31 05:17:00,121.58,121.58,121.58,121.58,162199996.0
2007-05-31 05:18:00,121.58,121.59,121.57,121.57,1529799987.0
2007-05-31 05:19:00,121.575,121.58,121.56,121.57,1635900007.0
2007-05-31 05:20:00,121.56,121.57,121.55,121.56,905700003.0
2007-05-31 05:21:00,121.56,121.56,121.55,121.55,705199994.0
2007-05-31 05:22:00,121.545,121.56,121.545,121.55,382300001.0
2007-05-31 05:23:00,121.545,121.57,121.545,121.565,949499982.0
2007-05-31 05:24:00,121.565,121.57,121.565,121.57,368400009.0
2007-05-31 05:25:00,121.57,121.58,121.56,121.56,241099999.0
2007-05-31 05:27:00,121.57,121.57,121.565,121.565,241099999.0
2007-05-31 05:30:00,121.555,121.565,121.555,121.555,1579199990.0
2007-05-31 05:31:00,121.555,121.565,121.545,121.555,769500006.0
2007-05-31 05:32:00,121.555,121.56,121.555,121.555,206400004.0
2007-05-31 05:33:00,121.56,121.56,121.555,121.555,134400004.0
2007-05-31 05:36:00,121.56,121.56,121.555,121.555,144000004.0
2007-05-31 05:37:00,121.56,121.56,121.545,121.545,2024400024.0
2007-05-31 05:38:00,121.56,121.56,121.55,121.55,42299999.0
2007-05-31 05:39:00,121.545,121.545,121.545,121.545,42299999.0
2007-05-31 05:41:00,121.555,121.555,121.55,121.555,89499999.0
2007-05-31 05:42:00,121.555,121.555,121.545,121.545,118900000.0
2007-05-31 05:43:00,121.55,121.555,121.545,121.555,875499998.0
2007-05-31 05:44:00,121.56,121.56,121.555,121.555,86199996.0
2007-05-31 05:46:00,121.56,121.56,121.55,121.555,513099996.0
2007-05-31 05:47:00,121.56,121.56,121.555,121.555,438200006.0
2007-05-31 05:48:00,121.56,121.56,121.555,121.555,249000010.0
2007-05-31 05:49:00,121.56,121.56,121.555,121.555,214500000.0
2007-05-31 05:50:00,121.56,121.56,121.555,121.555,540200016.0
2007-05-31 05:52:00,121.55,121.56,121.55,121.55,217199996.0
2007-05-31 05:53:00,121.56,121.56,121.55,121.55,217199996.0
2007-05-31 05:54:00,121.56,121.56,121.54,121.55,217199996.0
2007-05-31 05:55:00,121.56,121.56,121.55,121.55,217199996.0
2007-05-31 05:56:00,121.555,121.56,121.555,121.555,217199996.0
2007-05-31 05:57:00,121.555,121.555,121.555,121.555,84000000.0
2007-05-31 05:58:00,121.56,121.56,121.55,121.555,1195000013.0
2007-05-31 06:00:00,121.565,121.565,121.56,121.565,703000015.0
2007-05-31 06:01:00,121.565,121.57,121.565,121.565,119899998.0
2007-05-31 06:02:00,121.565,121.57,121.565,121.565,501300010.0
2007-05-31 06:03:00,121.565,121.57,121.565,121.565,430300000.0
2007-05-31 06:04:00,121.565,121.575,121.56,121.56,1604399975.0
2007-05-31 06:05:00,121.56,121.57,121.555,121.565,1959899993.0
2007-05-31 06:06:00,121.565,121.575,121.565,121.565,1944100034.0
2007-05-31 06:07:00,121.565,121.57,121.565,121.565,112500000.0
2007-05-31 06:08:00,121.57,121.575,121.56,121.56,1798900002.0
2007-05-31 06:09:00,121.56,121.58,121.56,121.575,766000001.0
2007-05-31 06:10:00,121.58,121.58,121.56,121.57,1556300001.0
2007-05-31 06:11:00,121.57,121.575,121.56,121.565,1556300001.0
2007-05-31 06:13:00,121.57,121.57,121.56,121.56,144000000.0
2007-05-31 06:15:00,121.57,121.57,121.565,121.565,48000000.0
2007-05-31 06:17:00,121.57,121.57,121.56,121.56,2125400028.0
2007-05-31 06:18:00,121.55,121.565,121.55,121.555,2125400028.0
2007-05-31 06:19:00,121.56,121.575,121.55,121.575,669900007.0
2007-05-31 06:20:00,121.57,121.57,121.55,121.55,1235199999.0
2007-05-31 06:21:00,121.55,121.555,121.55,121.555,810800008.0
2007-05-31 06:23:00,121.56,121.56,121.55,121.555,395299999.0
2007-05-31 06:25:00,121.55,121.555,121.55,121.555,1969199963.0
2007-05-31 06:26:00,121.56,121.56,121.545,121.545,1062000001.0
2007-05-31 06:27:00,121.545,121.555,121.545,121.545,1198799997.0
2007-05-31 06:28:00,121.545,121.545,121.545,121.545,1211799996.0
2007-05-31 06:29:00,121.55,121.555,121.545,121.545,707100007.0
2007-05-31 06:30:00,121.545,121.545,121.535,121.535,1609099980.0
2007-05-31 06:31:00,121.55,121.55,121.54,121.54,1076999976.0
2007-05-31 06:32:00,121.54,121.55,121.53,121.545,1076999976.0
2007-05-31 06:33:00,121.545,121.55,121.545,121.545,1024200026.0
2007-05-31 06:34:00,121.55,121.55,121.545,121.545,92799998.0
2007-05-31 06:35:00,121.55,121.55,121.545,121.545,237800004.0
2007-05-31 06:37:00,121.55,121.55,121.53,121.53,1783999989.0
2007-05-31 06:38:00,121.535,121.55,121.53,121.55,2109699980.0
2007-05-31 06:39:00,121.535,121.535,121.535,121.535,247599993.0
2007-05-31 06:40:00,121.54,121.55,121.535,121.55,499200002.0
2007-05-31 06:41:00,121.55,121.55,121.55,121.55,120000000.0
2007-05-31 06:42:00,121.55,121.55,121.525,121.525,193400002.0
2007-05-31 06:43:00,121.525,121.545,121.525,121.545,1243700006.0
2007-05-31 06:44:00,121.54,121.54,121.53,121.535,908900008.0
2007-05-31 06:45:00,121.535,121.54,121.525,121.525,1192000004.0
2007-05-31 06:46:00,121.525,121.535,121.525,121.53,730999999.0
2007-05-31 06:47:00,121.535,121.535,121.52,121.525,1671700015.0
2007-05-31 06:48:00,121.525,121.53,121.52,121.525,1625599982.0
2007-05-31 06:49:00,121.525,121.535,121.525,121.525,1695499999.0
2007-05-31 06:50:00,121.54,121.54,121.53,121.53,1410999992.0
2007-05-31 06:51:00,121.54,121.54,121.53,121.53,1410999992.0
2007-05-31 06:52:00,121.52,121.53,121.51,121.53,1410999992.0
2007-05-31 06:53:00,121.52,121.53,121.515,121.515,1410999992.0
2007-05-31 06:54:00,121.53,121.54,121.52,121.53,1112900000.0
2007-05-31 06:55:00,121.54,121.55,121.54,121.54,1112900000.0
2007-05-31 06:56:00,121.535,121.55,121.535,121.535,1112900000.0
2007-05-31 06:57:00,121.535,121.545,121.535,121.545,443499993.0
2007-05-31 06:58:00,121.545,121.545,121.535,121.545,309199999.0
2007-05-31 06:59:00,121.545,121.545,121.545,121.545,33600000.0
2007-05-31 07:00:00,121.54,121.56,121.54,121.56,667300009.0
2007-05-31 07:02:00,121.55,121.56,121.55,121.56,667300009.0
2007-05-31 07:03:00,121.555,121.56,121.545,121.555,667300009.0
2007-05-31 07:04:00,121.555,121.56,121.555,121.555,981200007.0
2007-05-31 07:05:00,121.555,121.57,121.545,121.56,1854700015.0
2007-05-31 07:06:00,121.56,121.57,121.55,121.56,2044300007.0
2007-05-31 07:07:00,121.56,121.57,121.555,121.57,280200005.0
2007-05-31 07:08:00,121.57,121.57,121.55,121.56,1666599998.0
2007-05-31 07:09:00,121.56,121.56,121.55,121.55,675400006.0
2007-05-31 07:10:00,121.545,121.55,121.54,121.545,667499998.0
2007-05-31 07:11:00,121.55,121.55,121.525,121.54,1111099995.0
2007-05-31 07:12:00,121.535,121.54,121.525,121.53,1116399999.0
2007-05-31 07:13:00,121.53,121.54,121.52,121.53,1235800006.0
2007-05-31 07:14:00,121.53,121.54,121.525,121.53,175600003.0
2007-05-31 07:15:00,121.53,121.53,121.52,121.53,992200006.0
2007-05-31 07:16:00,121.53,121.53,121.53,121.53,286200003.0
2007-05-31 07:17:00,121.53,121.54,121.525,121.525,795600011.0
2007-05-31 07:18:00,121.525,121.54,121.525,121.525,841200003.0
2007-05-31 07:19:00,121.53,121.54,121.53,121.54,68699998.0
2007-05-31 07:20:00,121.54,121.55,121.535,121.545,1197900003.0
2007-05-31 07:21:00,121.55,121.55,121.54,121.54,687600002.0
2007-05-31 07:22:00,121.54,121.54,121.525,121.525,205800001.0
2007-05-31 07:23:00,121.53,121.54,121.53,121.54,59000000.0
2007-05-31 07:24:00,121.54,121.55,121.54,121.54,376899999.0
2007-05-31 07:25:00,121.54,121.54,121.54,121.54,76800000.0
2007-05-31 07:26:00,121.54,121.54,121.52,121.525,401199994.0
2007-05-31 07:27:00,121.525,121.54,121.52,121.53,973000013.0
2007-05-31 07:28:00,121.53,121.53,121.52,121.53,618400006.0
2007-05-31 07:29:00,121.53,121.53,121.515,121.53,966199999.0
2007-05-31 07:30:00,121.53,121.53,121.53,121.53,16000000.0
2007-05-31 07:31:00,121.53,121.54,121.53,121.54,817399994.0
2007-05-31 07:32:00,121.54,121.54,121.535,121.535,154400001.0
2007-05-31 07:33:00,121.54,121.55,121.54,121.55,684000012.0
2007-05-31 07:34:00,121.55,121.55,121.525,121.53,1019600004.0
2007-05-31 07:35:00,121.53,121.54,121.525,121.54,1918400019.0
2007-05-31 07:36:00,121.54,121.55,121.535,121.55,465800000.0
2007-05-31 07:37:00,121.55,121.55,121.54,121.54,254999999.0
2007-05-31 07:38:00,121.54,121.55,121.54,121.54,1551300001.0
2007-05-31 07:39:00,121.54,121.54,121.53,121.53,517399993.0
2007-05-31 07:40:00,121.54,121.54,121.515,121.53,1367199993.0
2007-05-31 07:41:00,121.52,121.53,121.49,121.5,1941100004.0
2007-05-31 07:42:00,121.51,121.51,121.5,121.5,1941100004.0
2007-05-31 07:43:00,121.5,121.51,121.485,121.51,1941100004.0
2007-05-31 07:44:00,121.51,121.51,121.495,121.51,1109000003.0
2007-05-31 07:45:00,121.52,121.52,121.49,121.49,354600008.0
2007-05-31 07:46:00,121.48,121.49,121.48,121.49,354600008.0
2007-05-31 07:47:00,121.48,121.49,121.48,121.49,354600008.0
2007-05-31 07:48:00,121.48,121.49,121.48,121.49,354600008.0
2007-05-31 07:49:00,121.5,121.52,121.5,121.51,354600008.0
2007-05-31 07:50:00,121.51,121.51,121.51,121.51,354600008.0
2007-05-31 07:51:00,121.51,121.51,121.505,121.505,277100008.0
2007-05-31 07:52:00,121.51,121.52,121.51,121.52,1135200000.0
2007-05-31 07:53:00,121.52,121.53,121.52,121.53,747199991.0
2007-05-31 07:54:00,121.53,121.53,121.52,121.52,694800005.0
2007-05-31 07:55:00,121.51,121.52,121.49,121.5,2106599996.0
2007-05-31 07:56:00,121.51,121.52,121.5,121.52,2106599996.0
2007-05-31 07:57:00,121.52,121.54,121.51,121.525,758699998.0
2007-05-31 07:58:00,121.53,121.54,121.52,121.53,1666199999.0
2007-05-31 07:59:00,121.53,121.55,121.52,121.545,1666199999.0
2007-05-31 08:00:00,121.54,121.54,121.53,121.53,1939899991.0
2007-05-31 08:01:00,121.54,121.54,121.52,121.53,1939899991.0
2007-05-31 08:02:00,121.52,121.54,121.52,121.52,1939899991.0
2007-05-31 08:03:00,121.53,121.53,121.52,121.53,1939899991.0
2007-05-31 08:04:00,121.54,121.54,121.525,121.525,1939899991.0
2007-05-31 08:05:00,121.52,121.55,121.52,121.54,27900000.0
2007-05-31 08:06:00,121.55,121.56,121.54,121.54,27900000.0
2007-05-31 08:07:00,121.55,121.57,121.54,121.57,27900000.0
2007-05-31 08:08:00,121.58,121.59,121.56,121.58,27900000.0
2007-05-31 08:09:00,121.57,121.58,121.56,121.56,27900000.0
2007-05-31 08:10:00,121.57,121.58,121.55,121.56,27900000.0
2007-05-31 08:11:00,121.55,121.55,121.53,121.54,27900000.0
2007-05-31 08:12:00,121.55,121.56,121.54,121.55,27900000.0
2007-05-31 08:13:00,121.56,121.56,121.56,121.56,27900000.0
2007-05-31 08:14:00,121.56,121.56,121.54,121.55,1079399987.0
2007-05-31 08:15:00,121.54,121.55,121.54,121.55,1079399987.0
2007-05-31 08:16:00,121.55,121.56,121.55,121.56,1079399987.0
2007-05-31 08:17:00,121.56,121.56,121.55,121.55,1034600014.0
2007-05-31 08:18:00,121.55,121.56,121.54,121.56,1298699987.0
2007-05-31 08:19:00,121.56,121.56,121.55,121.555,1224499993.0
2007-05-31 08:20:00,121.55,121.55,121.55,121.55,2076979994.0
2007-05-31 08:21:00,121.56,121.59,121.55,121.59,2076979994.0
2007-05-31 08:22:00,121.59,121.595,121.575,121.575,2076979994.0
2007-05-31 08:23:00,121.58,121.59,121.575,121.59,1580599993.0
2007-05-31 08:24:00,121.6,121.63,121.59,121.62,1193100003.0
2007-05-31 08:25:00,121.61,121.62,121.59,121.61,1193100003.0
2007-05-31 08:26:00,121.6,121.62,121.59,121.62,1193100003.0
2007-05-31 08:27:00,121.61,121.64,121.61,121.63,1193100003.0
2007-05-31 08:28:00,121.64,121.65,121.64,121.64,1193100003.0
2007-05-31 08:29:00,121.635,121.65,121.635,121.64,1193100003.0
2007-05-31 08:30:00,121.64,121.66,121.63,121.65,1573099999.0
2007-05-31 08:31:00,121.655,121.66,121.625,121.64,1573099999.0
2007-05-31 08:32:00,121.64,121.64,121.615,121.62,572499996.0
2007-05-31 08:33:00,121.61,121.63,121.59,121.6,2076399998.0
2007-05-31 08:34:00,121.605,121.61,121.595,121.6,2076399998.0
2007-05-31 08:35:00,121.6,121.62,121.6,121.62,690699998.0
2007-05-31 08:36:00,121.62,121.62,121.615,121.62,96500000.0
2007-05-31 08:37:00,121.62,121.63,121.605,121.625,1764999999.0
2007-05-31 08:38:00,121.63,121.63,121.62,121.62,893699993.0
2007-05-31 08:39:00,121.62,121.63,121.615,121.62,1547000009.0
2007-05-31 08:40:00,121.62,121.63,121.61,121.62,1292600013.0
2007-05-31 08:41:00,121.62,121.64,121.62,121.635,1040900014.0
2007-05-31 08:42:00,121.62,121.64,121.61,121.64,1669900019.0
2007-05-31 08:43:00,121.635,121.66,121.63,121.64,1669900019.0
2007-05-31 08:44:00,121.64,121.64,121.63,121.635,1391300027.0
2007-05-31 08:45:00,121.64,121.66,121.63,121.64,1197700006.0
2007-05-31 08:46:00,121.65,121.66,121.63,121.635,1197700006.0
2007-05-31 08:47:00,121.635,121.64,121.625,121.63,941800004.0
2007-05-31 08:48:00,121.635,121.64,121.625,121.625,1074500008.0
2007-05-31 08:49:00,121.615,121.64,121.615,121.63,1323899990.0
2007-05-31 08:50:00,121.63,121.64,121.62,121.625,990199990.0
2007-05-31 08:51:00,121.625,121.63,121.615,121.63,2080300008.0
2007-05-31 08:52:00,121.63,121.64,121.63,121.64,1884199998.0
2007-05-31 08:53:00,121.64,121.65,121.635,121.64,1282000013.0
2007-05-31 08:54:00,121.63,121.65,121.63,121.63,1731799997.0
2007-05-31 08:55:00,121.635,121.65,121.625,121.65,1731799997.0
2007-05-31 08:56:00,121.645,121.67,121.645,121.66,1174100011.0
2007-05-31 08:57:00,121.66,121.67,121.64,121.645,914000007.0
2007-05-31 08:58:00,121.66,121.66,121.64,121.66,1087500026.0
2007-05-31 08:59:00,121.65,121.67,121.63,121.64,1087500026.0
2007-05-31 09:00:00,121.63,121.65,121.62,121.63,1087500026.0
2007-05-31 09:01:00,121.65,121.65,121.65,121.65,1087500026.0
2007-05-31 09:02:00,121.65,121.67,121.64,121.67,1756199997.0
2007-05-31 09:03:00,121.67,121.67,121.65,121.66,2145200011.0
2007-05-31 09:04:00,121.66,121.68,121.66,121.67,2145200011.0
2007-05-31 09:05:00,121.67,121.67,121.64,121.65,1190799992.0
2007-05-31 09:06:00,121.65,121.66,121.64,121.66,1146400010.0
2007-05-31 09:07:00,121.66,121.66,121.65,121.65,1146400010.0
2007-05-31 09:08:00,121.65,121.65,121.63,121.64,1385800014.0
2007-05-31 09:09:00,121.63,121.64,121.63,121.63,1385800014.0
2007-05-31 09:10:00,121.64,121.65,121.63,121.63,1385800014.0
2007-05-31 09:11:00,121.64,121.65,121.64,121.65,1385800014.0
2007-05-31 09:12:00,121.65,121.66,121.65,121.65,1227900008.0
2007-05-31 09:13:00,121.65,121.66,121.65,121.65,962300007.0
2007-05-31 09:14:00,121.66,121.66,121.63,121.64,2091499992.0
2007-05-31 09:15:00,121.635,121.65,121.63,121.64,960700013.0
2007-05-31 09:16:00,121.64,121.65,121.64,121.65,335099993.0
2007-05-31 09:17:00,121.65,121.66,121.64,121.64,1521600007.0
2007-05-31 09:18:00,121.64,121.65,121.64,121.65,1812800002.0
2007-05-31 09:19:00,121.65,121.65,121.62,121.63,1536699989.0
2007-05-31 09:20:00,121.62,121.63,121.62,121.62,1325600008.0
2007-05-31 09:21:00,121.63,121.63,121.61,121.61,1325600008.0
2007-05-31 09:22:00,121.6,121.61,121.59,121.59,1325600008.0
2007-05-31 09:23:00,121.6,121.61,121.59,121.61,1325600008.0
2007-05-31 09:24:00,121.62,121.63,121.62,121.62,2022200002.0
2007-05-31 09:25:00,121.62,121.62,121.61,121.61,2022200002.0
2007-05-31 09:26:00,121.61,121.62,121.61,121.62,843700007.0
2007-05-31 09:27:00,121.62,121.62,121.61,121.62,680800016.0
2007-05-31 09:28:00,121.62,121.62,121.59,121.59,1469800003.0
2007-05-31 09:30:00,121.6,121.62,121.59,121.61,1144900022.0
2007-05-31 09:31:00,121.6,121.62,121.6,121.605,1144900022.0
2007-05-31 09:32:00,121.59,121.6,121.56,121.58,1889299997.0
2007-05-31 09:33:00,121.59,121.59,121.59,121.59,1889299997.0
2007-05-31 09:34:00,121.59,121.59,121.58,121.58,963500026.0
2007-05-31 09:35:00,121.59,121.61,121.59,121.61,1870300036.0
2007-05-31 09:36:00,121.6,121.61,121.59,121.61,1870300036.0
2007-05-31 09:37:00,121.59,121.61,121.59,121.6,1870300036.0
2007-05-31 09:38:00,121.59,121.61,121.59,121.59,1870300036.0
2007-05-31 09:39:00,121.6,121.61,121.59,121.61,1870300036.0
2007-05-31 09:40:00,121.605,121.61,121.595,121.61,1870300036.0
2007-05-31 09:41:00,121.61,121.61,121.61,121.61,1272399997.0
2007-05-31 09:42:00,121.61,121.62,121.61,121.62,1333999988.0
2007-05-31 09:43:00,121.62,121.62,121.615,121.62,1956400040.0
2007-05-31 09:44:00,121.63,121.63,121.62,121.63,391600001.0
2007-05-31 09:45:00,121.62,121.63,121.62,121.63,391600001.0
2007-05-31 09:46:00,121.62,121.63,121.62,121.62,391600001.0
2007-05-31 09:47:00,121.63,121.63,121.62,121.62,391600001.0
2007-05-31 09:48:00,121.61,121.62,121.61,121.61,391600001.0
2007-05-31 09:49:00,121.61,121.62,121.61,121.62,391600001.0
2007-05-31 09:50:00,121.62,121.63,121.615,121.625,1945000002.0
2007-05-31 09:51:00,121.62,121.63,121.615,121.615,1482000003.0
2007-05-31 09:52:00,121.63,121.63,121.62,121.62,888600016.0
2007-05-31 09:53:00,121.62,121.63,121.62,121.63,888600016.0
2007-05-31 09:54:00,121.63,121.63,121.63,121.63,72000000.0
2007-05-31 09:55:00,121.63,121.63,121.615,121.62,942199994.0
2007-05-31 09:56:00,121.62,121.63,121.615,121.62,1009699993.0
2007-05-31 09:57:00,121.62,121.62,121.615,121.62,68200000.0
2007-05-31 09:58:00,121.62,121.62,121.62,121.62,141100000.0
2007-05-31 09:59:00,121.62,121.63,121.61,121.62,2093300001.0
2007-05-31 10:00:00,121.62,121.63,121.61,121.62,686299993.0
2007-05-31 10:01:00,121.63,121.63,121.62,121.62,686299993.0
2007-05-31 10:02:00,121.625,121.63,121.62,121.63,686299993.0
2007-05-31 10:03:00,121.63,121.64,121.63,121.64,567599999.0
2007-05-31 10:04:00,121.64,121.64,121.625,121.64,1758699994.0
2007-05-31 10:05:00,121.64,121.65,121.64,121.64,1891099990.0
2007-05-31 10:06:00,121.64,121.67,121.64,121.665,1891099990.0
2007-05-31 10:07:00,121.67,121.67,121.65,121.66,1249600000.0
2007-05-31 10:08:00,121.66,121.66,121.645,121.66,1374400003.0
2007-05-31 10:09:00,121.66,121.66,121.64,121.65,955099997.0
2007-05-31 10:10:00,121.65,121.66,121.635,121.66,1342900001.0
2007-05-31 10:11:00,121.66,121.67,121.66,121.665,923399997.0
2007-05-31 10:12:00,121.67,121.68,121.665,121.67,954600004.0
2007-05-31 10:13:00,121.68,121.68,121.65,121.65,222500000.0
2007-05-31 10:14:00,121.66,121.66,121.66,121.66,222500000.0
2007-05-31 10:15:00,121.65,121.66,121.65,121.65,2013600009.0
2007-05-31 10:16:00,121.66,121.68,121.65,121.67,2013600009.0
2007-05-31 10:17:00,121.68,121.68,121.67,121.67,2013600009.0
2007-05-31 10:18:00,121.67,121.68,121.665,121.67,2013600009.0
2007-05-31 10:19:00,121.665,121.69,121.665,121.69,1734400000.0
2007-05-31 10:20:00,121.69,121.69,121.67,121.67,1793500007.0
2007-05-31 10:21:00,121.67,121.68,121.67,121.67,634999999.0
2007-05-31 10:22:00,121.67,121.67,121.665,121.67,137200000.0
2007-05-31 10:24:00,121.67,121.67,121.665,121.665,170399997.0
2007-05-31 10:25:00,121.67,121.67,121.665,121.67,74600000.0
2007-05-31 10:26:00,121.67,121.67,121.66,121.67,810700000.0
2007-05-31 10:27:00,121.67,121.67,121.66,121.67,1173299999.0
2007-05-31 10:28:00,121.67,121.67,121.66,121.66,820400001.0
2007-05-31 10:29:00,121.66,121.66,121.64,121.66,1774400005.0
2007-05-31 10:30:00,121.66,121.66,121.635,121.64,1774400005.0
2007-05-31 10:31:00,121.635,121.64,121.63,121.64,1217100012.0
2007-05-31 10:32:00,121.63,121.65,121.63,121.65,584699996.0
2007-05-31 10:33:00,121.65,121.65,121.645,121.65,584699996.0
2007-05-31 10:34:00,121.65,121.66,121.63,121.64,1436799994.0
2007-05-31 10:35:00,121.64,121.64,121.63,121.64,1570299987.0
2007-05-31 10:36:00,121.635,121.64,121.635,121.64,385800002.0
2007-05-31 10:37:00,121.63,121.64,121.63,121.63,1017900001.0
2007-05-31 10:38:00,121.63,121.64,121.625,121.635,1017900001.0
2007-05-31 10:39:00,121.63,121.64,121.63,121.63,1643899994.0
2007-05-31 10:40:00,121.63,121.64,121.63,121.635,1643899994.0
2007-05-31 10:41:00,121.63,121.65,121.63,121.64,1196000005.0
2007-05-31 10:42:00,121.65,121.65,121.63,121.64,1196000005.0
2007-05-31 10:43:00,121.64,121.65,121.64,121.65,1330100001.0
2007-05-31 10:44:00,121.65,121.65,121.65,121.65,89000001.0
2007-05-31 10:45:00,121.64,121.64,121.64,121.64,1140800016.0
2007-05-31 10:46:00,121.64,121.65,121.635,121.635,1140800016.0
2007-05-31 10:47:00,121.64,121.65,121.635,121.645,1283900017.0
2007-05-31 10:48:00,121.65,121.66,121.65,121.66,950399993.0
2007-05-31 10:49:00,121.66,121.66,121.645,121.65,950399993.0
2007-05-31 10:50:00,121.65,121.66,121.635,121.66,1668600003.0
2007-05-31 10:51:00,121.655,121.66,121.645,121.65,1166400012.0
2007-05-31 10:52:00,121.65,121.66,121.645,121.645,523300002.0
2007-05-31 10:53:00,121.64,121.65,121.64,121.65,1754000022.0
2007-05-31 10:54:00,121.645,121.645,121.625,121.63,1754000022.0
2007-05-31 10:55:00,121.64,121.64,121.63,121.64,1304299996.0
2007-05-31 10:56:00,121.635,121.64,121.625,121.635,1304299996.0
2007-05-31 10:57:00,121.64,121.64,121.625,121.625,703400006.0
2007-05-31 10:58:00,121.625,121.63,121.605,121.615,1833000011.0
2007-05-31 10:59:00,121.63,121.64,121.615,121.635,668900011.0
2007-05-31 11:00:00,121.635,121.64,121.61,121.615,1684399995.0
2007-05-31 11:01:00,121.615,121.64,121.615,121.625,1768999997.0
2007-05-31 11:02:00,121.63,121.63,121.63,121.63,84400001.0
2007-05-31 11:03:00,121.63,121.64,121.625,121.64,934000001.0
2007-05-31 11:04:00,121.64,121.64,121.615,121.615,1433699996.0
2007-05-31 11:05:00,121.62,121.64,121.615,121.63,1472799985.0
2007-05-31 11:06:00,121.635,121.64,121.625,121.625,1565500009.0
2007-05-31 11:07:00,121.625,121.63,121.625,121.63,489100008.0
2007-05-31 11:08:00,121.64,121.64,121.625,121.625,117600003.0
2007-05-31 11:09:00,121.63,121.63,121.615,121.62,571000008.0
2007-05-31 11:10:00,121.615,121.63,121.615,121.615,1044200024.0
2007-05-31 11:11:00,121.62,121.63,121.615,121.615,943499994.0
2007-05-31 11:12:00,121.615,121.63,121.615,121.62,883200001.0
2007-05-31 11:13:00,121.615,121.62,121.605,121.615,774999985.0
2007-05-31 11:14:00,121.615,121.62,121.605,121.605,917699998.0
2007-05-31 11:15:00,121.605,121.61,121.605,121.605,314199996.0
2007-05-31 11:16:00,121.605,121.62,121.605,121.62,702800000.0
2007-05-31 11:17:00,121.615,121.62,121.605,121.62,1039500001.0
2007-05-31 11:18:00,121.615,121.62,121.615,121.615,138600005.0
2007-05-31 11:19:00,121.615,121.62,121.615,121.615,301800008.0
2007-05-31 11:20:00,121.615,121.63,121.61,121.615,1193100006.0
2007-05-31 11:21:00,121.615,121.62,121.615,121.615,940600000.0
2007-05-31 11:22:00,121.62,121.63,121.615,121.63,1092800001.0
2007-05-31 11:23:00,121.625,121.63,121.615,121.615,1945000007.0
2007-05-31 11:25:00,121.615,121.63,121.615,121.615,1460800000.0
2007-05-31 11:26:00,121.615,121.63,121.615,121.63,1325400004.0
2007-05-31 11:27:00,121.63,121.64,121.625,121.625,868400014.0
2007-05-31 11:28:00,121.63,121.67,121.63,121.665,2142299978.0
2007-05-31 11:29:00,121.665,121.665,121.645,121.655,1962699990.0
2007-05-31 11:30:00,121.66,121.69,121.66,121.67,242400000.0
2007-05-31 11:31:00,121.69,121.69,121.67,121.68,242400000.0
2007-05-31 11:32:00,121.68,121.68,121.68,121.68,242400000.0
2007-05-31 11:33:00,121.68,121.68,121.665,121.68,806999996.0
2007-05-31 11:34:00,121.68,121.68,121.66,121.67,1281199999.0
2007-05-31 11:35:00,121.68,121.68,121.665,121.665,348000002.0
2007-05-31 11:37:00,121.67,121.67,121.65,121.67,1780000009.0
2007-05-31 11:38:00,121.66,121.69,121.66,121.68,1028599984.0
2007-05-31 11:39:00,121.68,121.68,121.67,121.68,1028599984.0
2007-05-31 11:40:00,121.68,121.68,121.67,121.68,677899997.0
2007-05-31 11:41:00,121.67,121.68,121.66,121.67,1799399976.0
2007-05-31 11:42:00,121.665,121.67,121.655,121.66,1799399976.0
2007-05-31 11:43:00,121.66,121.67,121.65,121.66,1660299985.0
2007-05-31 11:44:00,121.67,121.68,121.655,121.655,2117799999.0
2007-05-31 11:45:00,121.655,121.675,121.655,121.665,1015899997.0
2007-05-31 11:46:00,121.665,121.665,121.66,121.66,1527199979.0
2007-05-31 11:47:00,121.66,121.66,121.655,121.655,433799997.0
2007-05-31 11:48:00,121.66,121.66,121.655,121.655,499399997.0
2007-05-31 11:49:00,121.655,121.66,121.655,121.66,667299994.0
2007-05-31 11:50:00,121.655,121.655,121.655,121.655,293900002.0
2007-05-31 11:51:00,121.66,121.66,121.65,121.655,233599997.0
2007-05-31 11:52:00,121.655,121.66,121.645,121.65,1035299994.0
2007-05-31 11:53:00,121.645,121.65,121.635,121.635,680000004.0
2007-05-31 11:54:00,121.635,121.65,121.635,121.645,2097599976.0
2007-05-31 11:55:00,121.64,121.65,121.635,121.645,1165900022.0
2007-05-31 11:56:00,121.645,121.65,121.645,121.65,102200003.0
2007-05-31 11:57:00,121.65,121.65,121.65,121.65,16800000.0
2007-05-31 11:58:00,121.66,121.69,121.66,121.68,1926200031.0
2007-05-31 11:59:00,121.68,121.69,121.67,121.685,1926200031.0
2007-05-31 12:00:00,121.69,121.69,121.645,121.645,1545799987.0
2007-05-31 12:01:00,121.66,121.67,121.65,121.67,1963300001.0
2007-05-31 12:02:00,121.66,121.66,121.65,121.66,1963300001.0
2007-05-31 12:03:00,121.655,121.66,121.635,121.64,1963300001.0
2007-05-31 12:04:00,121.64,121.64,121.625,121.625,1577299990.0
2007-05-31 12:05:00,121.625,121.65,121.625,121.635,1617799998.0
2007-05-31 12:06:00,121.635,121.65,121.63,121.635,835699995.0
2007-05-31 12:07:00,121.635,121.64,121.63,121.64,916600001.0
2007-05-31 12:08:00,121.63,121.64,121.63,121.635,815600002.0
2007-05-31 12:09:00,121.635,121.64,121.635,121.635,1008599994.0
2007-05-31 12:10:00,121.635,121.65,121.63,121.635,1046799987.0
2007-05-31 12:11:00,121.64,121.65,121.635,121.635,871000001.0
2007-05-31 12:12:00,121.64,121.64,121.625,121.63,883799998.0
2007-05-31 12:13:00,121.625,121.63,121.625,121.63,418700000.0
2007-05-31 12:14:00,121.63,121.64,121.625,121.64,733500023.0
2007-05-31 12:15:00,121.635,121.64,121.625,121.635,689800012.0
2007-05-31 12:16:00,121.64,121.64,121.625,121.635,1621400006.0
2007-05-31 12:17:00,121.63,121.65,121.63,121.65,1248200000.0
2007-05-31 12:18:00,121.64,121.64,121.64,121.64,1248200000.0
2007-05-31 12:19:00,121.66,121.67,121.65,121.66,1248200000.0
2007-05-31 12:20:00,121.67,121.67,121.63,121.63,1248200000.0
2007-05-31 12:21:00,121.64,121.66,121.625,121.655,1248200000.0
2007-05-31 12:22:00,121.66,121.67,121.66,121.66,1002500000.0
2007-05-31 12:23:00,121.65,121.68,121.65,121.68,1002500000.0
2007-05-31 12:24:00,121.69,121.7,121.67,121.68,1002500000.0
2007-05-31 12:25:00,121.68,121.69,121.675,121.69,1002500000.0
2007-05-31 12:26:00,121.685,121.685,121.68,121.685,637999992.0
2007-05-31 12:27:00,121.685,121.685,121.68,121.68,663999998.0
2007-05-31 12:28:00,121.67,121.68,121.66,121.67,336200004.0
2007-05-31 12:29:00,121.66,121.67,121.65,121.66,336200004.0
2007-05-31 12:30:00,121.66,121.67,121.66,121.66,336200004.0
2007-05-31 12:31:00,121.66,121.66,121.645,121.66,956599994.0
2007-05-31 12:32:00,121.66,121.66,121.65,121.65,680899997.0
2007-05-31 12:33:00,121.65,121.66,121.65,121.66,178300001.0
2007-05-31 12:34:00,121.66,121.66,121.65,121.65,569399993.0
2007-05-31 12:35:00,121.65,121.65,121.63,121.63,654299993.0
2007-05-31 12:36:00,121.63,121.64,121.625,121.635,684700004.0
2007-05-31 12:37:00,121.635,121.64,121.625,121.63,673700002.0
2007-05-31 12:38:00,121.63,121.64,121.625,121.625,916500018.0
2007-05-31 12:39:00,121.63,121.63,121.625,121.625,153300000.0
2007-05-31 12:40:00,121.625,121.63,121.625,121.625,145499998.0
2007-05-31 12:41:00,121.625,121.64,121.625,121.635,398900009.0
2007-05-31 12:42:00,121.65,121.65,121.62,121.63,1508000015.0
2007-05-31 12:43:00,121.625,121.63,121.615,121.62,1508000015.0
2007-05-31 12:44:00,121.62,121.62,121.605,121.61,683700000.0
2007-05-31 12:45:00,121.605,121.62,121.605,121.62,671800005.0
2007-05-31 12:46:00,121.62,121.63,121.615,121.615,930099991.0
2007-05-31 12:47:00,121.615,121.63,121.615,121.615,859300002.0
2007-05-31 12:48:00,121.62,121.62,121.615,121.62,83200001.0
2007-05-31 12:49:00,121.62,121.62,121.605,121.605,1670000003.0
2007-05-31 12:50:00,121.605,121.62,121.605,121.62,377400002.0
2007-05-31 12:52:00,121.62,121.63,121.605,121.605,816299997.0
2007-05-31 12:53:00,121.61,121.61,121.595,121.61,1376299994.0
2007-05-31 12:54:00,121.61,121.61,121.61,121.61,682200014.0
2007-05-31 12:55:00,121.61,121.62,121.61,121.61,1673599992.0
2007-05-31 12:56:00,121.61,121.61,121.61,121.61,263899997.0
2007-05-31 12:57:00,121.61,121.61,121.6,121.61,436799992.0
2007-05-31 12:58:00,121.6,121.61,121.6,121.61,530200008.0
2007-05-31 12:59:00,121.61,121.635,121.6,121.635,861399997.0
2007-05-31 13:00:00,121.65,121.65,121.62,121.62,1622000005.0
2007-05-31 13:01:00,121.62,121.63,121.61,121.61,1622000005.0
2007-05-31 13:02:00,121.61,121.62,121.61,121.61,653200000.0
2007-05-31 13:03:00,121.62,121.62,121.61,121.61,272299998.0
2007-05-31 13:04:00,121.61,121.61,121.6,121.6,272299998.0
2007-05-31 13:05:00,121.6,121.6,121.59,121.59,375900005.0
2007-05-31 13:06:00,121.585,121.59,121.575,121.59,1588100022.0
2007-05-31 13:07:00,121.59,121.61,121.58,121.61,1844700015.0
2007-05-31 13:08:00,121.6,121.61,121.59,121.59,234900001.0
2007-05-31 13:09:00,121.6,121.6,121.595,121.6,234900001.0
2007-05-31 13:10:00,121.6,121.61,121.595,121.61,323399999.0
2007-05-31 13:11:00,121.61,121.61,121.595,121.595,578099999.0
2007-05-31 13:12:00,121.6,121.61,121.59,121.59,505299992.0
2007-05-31 13:13:00,121.585,121.59,121.585,121.585,505299992.0
2007-05-31 13:14:00,121.59,121.59,121.585,121.59,95200000.0
2007-05-31 13:15:00,121.59,121.6,121.585,121.595,389399998.0
2007-05-31 13:16:00,121.6,121.6,121.6,121.6,27200000.0
2007-05-31 13:18:00,121.6,121.6,121.6,121.6,13600000.0
2007-05-31 13:19:00,121.6,121.62,121.595,121.62,972600002.0
2007-05-31 13:20:00,121.62,121.62,121.61,121.61,1585000004.0
2007-05-31 13:21:00,121.61,121.62,121.605,121.605,1384099991.0
2007-05-31 13:22:00,121.605,121.61,121.59,121.6,458200002.0
2007-05-31 13:23:00,121.6,121.62,121.6,121.62,174600001.0
2007-05-31 13:24:00,121.615,121.615,121.59,121.595,825399991.0
2007-05-31 13:25:00,121.6,121.6,121.595,121.595,130700000.0
2007-05-31 13:26:00,121.6,121.6,121.59,121.59,1101100003.0
2007-05-31 13:27:00,121.6,121.61,121.6,121.61,1101100003.0
2007-05-31 13:29:00,121.6,121.61,121.59,121.59,1101100003.0
2007-05-31 13:30:00,121.58,121.59,121.56,121.57,1101100003.0
2007-05-31 13:31:00,121.565,121.58,121.565,121.57,1101100003.0
2007-05-31 13:32:00,121.57,121.595,121.57,121.59,1529299997.0
2007-05-31 13:33:00,121.59,121.6,121.585,121.595,1837700006.0
2007-05-31 13:34:00,121.59,121.61,121.59,121.595,1915500001.0
2007-05-31 13:35:00,121.6,121.61,121.58,121.58,1495799991.0
2007-05-31 13:36:00,121.58,121.59,121.58,121.59,889800009.0
2007-05-31 13:37:00,121.59,121.59,121.575,121.58,1389199995.0
2007-05-31 13:38:00,121.58,121.58,121.575,121.575,1258399994.0
2007-05-31 13:39:00,121.575,121.58,121.575,121.58,1238799999.0
2007-05-31 13:40:00,121.58,121.59,121.575,121.58,1944200011.0
2007-05-31 13:41:00,121.58,121.59,121.565,121.58,1883999993.0
2007-05-31 13:42:00,121.58,121.58,121.57,121.57,1609400010.0
2007-05-31 13:43:00,121.57,121.57,121.57,121.57,1406900020.0
2007-05-31 13:44:00,121.57,121.58,121.57,121.58,1905400026.0
2007-05-31 13:45:00,121.59,121.59,121.56,121.57,1487100003.0
2007-05-31 13:46:00,121.58,121.58,121.555,121.57,1487100003.0
2007-05-31 13:47:00,121.57,121.59,121.56,121.59,881199996.0
2007-05-31 13:48:00,121.59,121.6,121.585,121.595,881199996.0
2007-05-31 13:49:00,121.6,121.62,121.59,121.61,1003600018.0
2007-05-31 13:50:00,121.62,121.62,121.59,121.6,1003600018.0
2007-05-31 13:51:00,121.6,121.61,121.595,121.61,1003600018.0
2007-05-31 13:52:00,121.6,121.61,121.59,121.59,664400000.0
2007-05-31 13:53:00,121.6,121.61,121.59,121.59,664400000.0
2007-05-31 13:54:00,121.59,121.59,121.575,121.575,1782599976.0
2007-05-31 13:55:00,121.58,121.58,121.57,121.58,73300000.0
2007-05-31 13:56:00,121.585,121.595,121.585,121.59,73300000.0
2007-05-31 13:57:00,121.59,121.59,121.555,121.56,1624499989.0
2007-05-31 13:58:00,121.565,121.57,121.56,121.57,1232300003.0
2007-05-31 13:59:00,121.57,121.59,121.57,121.58,2026000018.0
2007-05-31 14:00:00,121.58,121.58,121.56,121.56,1285899998.0
2007-05-31 14:01:00,121.56,121.56,121.54,121.55,2001899977.0
2007-05-31 14:02:00,121.55,121.56,121.525,121.53,2001899977.0
2007-05-31 14:03:00,121.53,121.54,121.53,121.54,652100000.0
2007-05-31 14:04:00,121.54,121.55,121.53,121.55,538499999.0
2007-05-31 14:05:00,121.55,121.56,121.55,121.56,1355699997.0
2007-05-31 14:06:00,121.565,121.58,121.555,121.56,1355699997.0
2007-05-31 14:07:00,121.56,121.56,121.535,121.54,1707400023.0
2007-05-31 14:08:00,121.54,121.54,121.53,121.54,1884130009.0
2007-05-31 14:09:00,121.54,121.54,121.53,121.54,964969998.0
2007-05-31 14:10:00,121.53,121.53,121.51,121.51,1720199995.0
2007-05-31 14:11:00,121.53,121.55,121.53,121.54,1720199995.0
2007-05-31 14:12:00,121.54,121.55,121.54,121.55,577100009.0
2007-05-31 14:13:00,121.55,121.55,121.54,121.55,875299995.0
2007-05-31 14:14:00,121.555,121.57,121.55,121.565,875299995.0
2007-05-31 14:15:00,121.57,121.58,121.56,121.58,1888500006.0
2007-05-31 14:16:00,121.59,121.59,121.56,121.56,1888500006.0
2007-05-31 14:17:00,121.56,121.57,121.55,121.57,1888500006.0
2007-05-31 14:18:00,121.57,121.57,121.56,121.57,1300500006.0
2007-05-31 14:19:00,121.57,121.57,121.56,121.56,571599998.0
2007-05-31 14:20:00,121.56,121.57,121.54,121.565,1751000007.0
2007-05-31 14:21:00,121.57,121.57,121.55,121.56,892699993.0
2007-05-31 14:22:00,121.565,121.61,121.56,121.605,892699993.0
2007-05-31 14:23:00,121.56,121.64,121.56,121.63,2061100002.0
2007-05-31 14:24:00,121.62,121.63,121.6,121.61,2061100002.0
2007-05-31 14:25:00,121.62,121.62,121.59,121.61,2061100002.0
2007-05-31 14:26:00,121.62,121.62,121.58,121.6,2061100002.0
2007-05-31 14:27:00,121.6,121.61,121.58,121.6,2061100002.0
2007-05-31 14:28:00,121.58,121.59,121.58,121.59,943900004.0
2007-05-31 14:29:00,121.6,121.61,121.56,121.57,943900004.0
2007-05-31 14:30:00,121.56,121.63,121.51,121.54,943900004.0
2007-05-31 14:31:00,121.55,121.61,121.53,121.58,943900004.0
2007-05-31 14:32:00,121.59,121.61,121.58,121.59,943900004.0
2007-05-31 14:33:00,121.6,121.6,121.56,121.56,943900004.0
2007-05-31 14:34:00,121.55,121.61,121.55,121.61,943900004.0
2007-05-31 14:35:00,121.6,121.64,121.6,121.62,943900004.0
2007-05-31 14:36:00,121.61,121.61,121.6,121.6,943900004.0
2007-05-31 14:37:00,121.61,121.61,121.595,121.6,943900004.0
2007-05-31 14:38:00,121.6,121.6,121.57,121.58,1351599997.0
2007-05-31 14:39:00,121.58,121.58,121.57,121.57,1488300001.0
2007-05-31 14:40:00,121.56,121.56,121.54,121.55,1403999990.0
2007-05-31 14:41:00,121.56,121.58,121.55,121.58,1403999990.0
2007-05-31 14:42:00,121.59,121.59,121.57,121.57,1403999990.0
2007-05-31 14:43:00,121.58,121.59,121.57,121.58,1403999990.0
2007-05-31 14:44:00,121.59,121.59,121.58,121.58,1403999990.0
2007-05-31 14:45:00,121.58,121.6,121.58,121.6,1214000011.0
2007-05-31 14:46:00,121.6,121.61,121.59,121.59,1438800020.0
2007-05-31 14:47:00,121.595,121.6,121.585,121.6,1438800020.0
2007-05-31 14:48:00,121.58,121.58,121.57,121.58,667700005.0
2007-05-31 14:49:00,121.58,121.58,121.575,121.58,667700005.0
2007-05-31 14:50:00,121.58,121.58,121.565,121.57,498999999.0
2007-05-31 14:51:00,121.58,121.58,121.57,121.57,1078699998.0
2007-05-31 14:52:00,121.58,121.58,121.57,121.58,1078699998.0
2007-05-31 14:53:00,121.6,121.61,121.585,121.585,1078699998.0
2007-05-31 14:54:00,121.6,121.61,121.59,121.61,1294999990.0
2007-05-31 14:55:00,121.59,121.62,121.59,121.62,1294999990.0
2007-05-31 14:56:00,121.61,121.62,121.59,121.59,1294999990.0
2007-05-31 14:57:00,121.6,121.6,121.585,121.59,1294999990.0
2007-05-31 14:58:00,121.59,121.6,121.59,121.6,466400004.0
2007-05-31 14:59:00,121.605,121.61,121.595,121.6,1059199989.0
2007-05-31 15:00:00,121.58,121.58,121.56,121.58,1854499995.0
2007-05-31 15:01:00,121.58,121.59,121.575,121.575,1854499995.0
2007-05-31 15:02:00,121.58,121.58,121.565,121.58,1460499991.0
2007-05-31 15:03:00,121.58,121.58,121.57,121.57,1426800004.0
2007-05-31 15:04:00,121.58,121.59,121.565,121.57,1426800004.0
2007-05-31 15:05:00,121.57,121.57,121.565,121.57,233500000.0
2007-05-31 15:06:00,121.57,121.57,121.57,121.57,251100000.0
2007-05-31 15:07:00,121.57,121.57,121.555,121.56,917300011.0
2007-05-31 15:08:00,121.57,121.58,121.56,121.58,1806000005.0
2007-05-31 15:09:00,121.59,121.59,121.58,121.58,1806000005.0
2007-05-31 15:10:00,121.57,121.58,121.56,121.58,1806000005.0
2007-05-31 15:11:00,121.57,121.58,121.56,121.57,1806000005.0
2007-05-31 15:12:00,121.57,121.57,121.57,121.57,1806000005.0
2007-05-31 15:13:00,121.57,121.58,121.57,121.575,1244300036.0
2007-05-31 15:14:00,121.575,121.58,121.57,121.57,1644100045.0
2007-05-31 15:15:00,121.57,121.58,121.57,121.57,1474000043.0
2007-05-31 15:16:00,121.58,121.58,121.57,121.58,1485299993.0
2007-05-31 15:17:00,121.58,121.58,121.575,121.58,1186000017.0
2007-05-31 15:18:00,121.59,121.59,121.58,121.58,1933400003.0
2007-05-31 15:19:00,121.58,121.59,121.57,121.575,1933400003.0
2007-05-31 15:20:00,121.575,121.58,121.575,121.58,361099992.0
2007-05-31 15:21:00,121.585,121.585,121.575,121.58,1165499999.0
2007-05-31 15:22:00,121.59,121.59,121.58,121.59,690400006.0
2007-05-31 15:23:00,121.58,121.58,121.58,121.58,690400006.0
2007-05-31 15:24:00,121.58,121.58,121.565,121.565,690400006.0
2007-05-31 15:25:00,121.565,121.57,121.565,121.57,396000007.0
2007-05-31 15:26:00,121.57,121.57,121.555,121.565,1287400000.0
2007-05-31 15:27:00,121.57,121.57,121.56,121.57,1441099972.0
2007-05-31 15:28:00,121.575,121.585,121.575,121.58,763500005.0
2007-05-31 15:29:00,121.59,121.59,121.59,121.59,1271800005.0
2007-05-31 15:30:00,121.59,121.59,121.575,121.575,1271800005.0
2007-05-31 15:31:00,121.57,121.59,121.57,121.59,215200000.0
2007-05-31 15:32:00,121.6,121.6,121.59,121.59,215200000.0
2007-05-31 15:33:00,121.59,121.59,121.58,121.59,320299995.0
2007-05-31 15:34:00,121.59,121.59,121.565,121.565,725199989.0
2007-05-31 15:35:00,121.57,121.57,121.56,121.56,1821700015.0
2007-05-31 15:36:00,121.57,121.59,121.565,121.58,1821700015.0
2007-05-31 15:37:00,121.59,121.59,121.59,121.59,1436900004.0
2007-05-31 15:38:00,121.58,121.59,121.58,121.59,1436900004.0
2007-05-31 15:39:00,121.6,121.6,121.6,121.6,1436900004.0
2007-05-31 15:40:00,121.59,121.61,121.59,121.6,1436900004.0
2007-05-31 15:41:00,121.6,121.62,121.595,121.605,1436900004.0
2007-05-31 15:42:00,121.6,121.7,121.6,121.67,1749600001.0
2007-05-31 15:43:00,121.66,121.69,121.65,121.68,1749600001.0
2007-05-31 15:44:00,121.69,121.69,121.68,121.69,1749600001.0
2007-05-31 15:45:00,121.7,121.7,121.65,121.68,1749600001.0
2007-05-31 15:46:00,121.67,121.71,121.67,121.71,1749600001.0
2007-05-31 15:47:00,121.7,121.71,121.69,121.7,1749600001.0
2007-05-31 15:48:00,121.69,121.71,121.69,121.7,1749600001.0
2007-05-31 15:49:00,121.71,121.72,121.71,121.71,1749600001.0
2007-05-31 15:50:00,121.72,121.72,121.71,121.71,1749600001.0
2007-05-31 15:51:00,121.72,121.72,121.71,121.71,1749600001.0
2007-05-31 15:52:00,121.715,121.74,121.715,121.73,1749600001.0
2007-05-31 15:53:00,121.73,121.73,121.7,121.72,1910299998.0
2007-05-31 15:54:00,121.73,121.73,121.71,121.71,1910299998.0
2007-05-31 15:55:00,121.71,121.725,121.71,121.72,1910299998.0
2007-05-31 15:56:00,121.72,121.73,121.72,121.72,1381700018.0
2007-05-31 15:57:00,121.72,121.74,121.715,121.73,1901800014.0
2007-05-31 15:58:00,121.73,121.73,121.72,121.725,1384000003.0
2007-05-31 15:59:00,121.725,121.74,121.715,121.72,596200003.0
2007-05-31 16:00:00,121.72,121.78,121.715,121.78,1321400007.0
2007-05-31 16:01:00,121.78,121.78,121.76,121.78,1153099994.0
2007-05-31 16:02:00,121.77,121.78,121.77,121.78,1153099994.0
2007-05-31 16:03:00,121.77,121.79,121.76,121.77,1153099994.0
2007-05-31 16:04:00,121.78,121.78,121.77,121.78,1153099994.0
2007-05-31 16:05:00,121.77,121.78,121.77,121.78,1153099994.0
2007-05-31 16:06:00,121.77,121.78,121.77,121.77,1153099994.0
2007-05-31 16:07:00,121.78,121.78,121.76,121.77,1153099994.0
2007-05-31 16:08:00,121.78,121.78,121.775,121.78,1153099994.0
2007-05-31 16:09:00,121.79,121.79,121.78,121.78,1529200020.0
2007-05-31 16:10:00,121.79,121.83,121.78,121.81,1529200020.0
2007-05-31 16:11:00,121.82,121.84,121.81,121.83,1529200020.0
2007-05-31 16:12:00,121.82,121.84,121.81,121.83,1529200020.0
2007-05-31 16:13:00,121.84,121.86,121.83,121.85,1529200020.0
2007-05-31 16:14:00,121.86,121.87,121.84,121.86,1529200020.0
2007-05-31 16:15:00,121.88,121.89,121.87,121.89,1529200020.0
2007-05-31 16:16:00,121.89,121.89,121.88,121.88,1529200020.0
2007-05-31 16:17:00,121.88,121.89,121.87,121.875,1736899999.0
2007-05-31 16:18:00,121.9,121.93,121.88,121.93,1801199981.0
2007-05-31 16:19:00,121.92,121.93,121.91,121.93,1801199981.0
2007-05-31 16:20:00,121.94,121.96,121.92,121.94,1801199981.0
2007-05-31 16:21:00,121.95,121.97,121.95,121.97,1801199981.0
2007-05-31 16:22:00,121.96,121.98,121.94,121.94,1801199981.0
2007-05-31 16:23:00,121.93,121.94,121.92,121.92,1801199981.0
2007-05-31 16:24:00,121.93,121.93,121.91,121.91,1801199981.0
2007-05-31 16:25:00,121.92,121.92,121.89,121.89,1801199981.0
2007-05-31 16:26:00,121.87,121.91,121.87,121.91,955200004.0
2007-05-31 16:27:00,121.92,121.94,121.91,121.92,955200004.0
2007-05-31 16:28:00,121.91,121.92,121.88,121.9,955200004.0
2007-05-31 16:29:00,121.91,121.91,121.87,121.89,955200004.0
2007-05-31 16:30:00,121.9,121.9,121.89,121.9,955200004.0
2007-05-31 16:31:00,121.91,121.92,121.9,121.91,955200004.0
2007-05-31 16:32:00,121.905,121.92,121.905,121.92,955200004.0
2007-05-31 16:33:00,121.91,121.94,121.91,121.92,2104500007.0
2007-05-31 16:34:00,121.93,121.94,121.92,121.93,2104500007.0
2007-05-31 16:35:00,121.925,121.93,121.91,121.92,2104500007.0
2007-05-31 16:36:00,121.92,121.92,121.92,121.92,1932499996.0
2007-05-31 16:37:00,121.92,121.93,121.91,121.93,1932499996.0
2007-05-31 16:38:00,121.92,121.92,121.9,121.91,1684700016.0
2007-05-31 16:39:00,121.9,121.92,121.9,121.91,1684700016.0
2007-05-31 16:40:00,121.91,121.93,121.91,121.92,1684700016.0
2007-05-31 16:41:00,121.92,121.92,121.91,121.92,235300006.0
2007-05-31 16:42:00,121.92,121.92,121.9,121.91,1892299998.0
2007-05-31 16:43:00,121.92,121.92,121.9,121.9,1005399995.0
2007-05-31 16:45:00,121.9,121.9,121.88,121.89,1005399995.0
2007-05-31 16:46:00,121.89,121.9,121.88,121.89,548100000.0
2007-05-31 16:47:00,121.9,121.9,121.88,121.88,672100003.0
2007-05-31 16:48:00,121.88,121.88,121.87,121.87,257000001.0
2007-05-31 16:49:00,121.88,121.88,121.855,121.86,1953900017.0
2007-05-31 16:50:00,121.86,121.86,121.83,121.83,926100010.0
2007-05-31 16:51:00,121.83,121.83,121.83,121.83,873400003.0
2007-05-31 16:52:00,121.84,121.84,121.81,121.81,873400003.0
2007-05-31 16:53:00,121.82,121.85,121.81,121.83,873400003.0
2007-05-31 16:54:00,121.84,121.88,121.83,121.87,873400003.0
2007-05-31 16:55:00,121.86,121.87,121.86,121.87,873400003.0
2007-05-31 16:56:00,121.86,121.87,121.86,121.86,873400003.0
2007-05-31 16:57:00,121.84,121.85,121.82,121.83,873400003.0
2007-05-31 16:58:00,121.82,121.83,121.82,121.83,873400003.0
2007-05-31 16:59:00,121.85,121.86,121.8,121.81,873400003.0
2007-05-31 17:00:00,121.8,121.83,121.8,121.83,873400003.0
2007-05-31 17:01:00,121.81,121.82,121.8,121.81,873400003.0
2007-05-31 17:02:00,121.8,121.81,121.79,121.8,873400003.0
2007-05-31 17:03:00,121.8,121.81,121.8,121.81,873400003.0
2007-05-31 17:04:00,121.81,121.82,121.805,121.815,1999299989.0
2007-05-31 17:05:00,121.82,121.82,121.8,121.81,1495699998.0
2007-05-31 17:06:00,121.8,121.82,121.8,121.81,1495699998.0
2007-05-31 17:07:00,121.8,121.81,121.75,121.76,1495699998.0
2007-05-31 17:08:00,121.75,121.75,121.72,121.72,1495699998.0
2007-05-31 17:09:00,121.71,121.71,121.67,121.68,1495699998.0
2007-05-31 17:10:00,121.69,121.71,121.68,121.71,1495699998.0
2007-05-31 17:11:00,121.7,121.71,121.68,121.69,1495699998.0
2007-05-31 17:12:00,121.7,121.71,121.65,121.65,1495699998.0
2007-05-31 17:13:00,121.64,121.64,121.61,121.62,1495699998.0
2007-05-31 17:14:00,121.63,121.66,121.62,121.66,1495699998.0
2007-05-31 17:15:00,121.67,121.69,121.66,121.68,1495699998.0
2007-05-31 17:16:00,121.67,121.67,121.66,121.67,1495699998.0
2007-05-31 17:17:00,121.65,121.65,121.63,121.65,1495699998.0
2007-05-31 17:18:00,121.64,121.67,121.63,121.67,1495699998.0
2007-05-31 17:19:00,121.68,121.71,121.68,121.7,1495699998.0
2007-05-31 17:20:00,121.72,121.73,121.71,121.71,1495699998.0
2007-05-31 17:21:00,121.72,121.72,121.71,121.71,1495699998.0
2007-05-31 17:22:00,121.7,121.72,121.68,121.72,1495699998.0
2007-05-31 17:23:00,121.73,121.74,121.72,121.72,1495699998.0
2007-05-31 17:24:00,121.72,121.73,121.72,121.73,1495699998.0
2007-05-31 17:25:00,121.74,121.74,121.71,121.72,1752999993.0
2007-05-31 17:26:00,121.72,121.73,121.715,121.72,1752999993.0
2007-05-31 17:27:00,121.72,121.73,121.715,121.73,1562400010.0
2007-05-31 17:28:00,121.73,121.73,121.72,121.73,1091000010.0
2007-05-31 17:29:00,121.73,121.73,121.685,121.7,1945800009.0
2007-05-31 17:30:00,121.69,121.72,121.69,121.72,598000001.0
2007-05-31 17:31:00,121.725,121.74,121.725,121.74,598000001.0
2007-05-31 17:32:00,121.74,121.75,121.74,121.74,1608200002.0
2007-05-31 17:33:00,121.73,121.76,121.73,121.76,1969000005.0
2007-05-31 17:34:00,121.77,121.78,121.76,121.77,1969000005.0
2007-05-31 17:35:00,121.78,121.79,121.77,121.78,1969000005.0
2007-05-31 17:36:00,121.77,121.77,121.75,121.77,1969000005.0
2007-05-31 17:37:00,121.76,121.79,121.76,121.79,1969000005.0
2007-05-31 17:38:00,121.78,121.79,121.76,121.77,1969000005.0
2007-05-31 17:39:00,121.76,121.77,121.74,121.76,1969000005.0
2007-05-31 17:40:00,121.76,121.77,121.76,121.77,1969000005.0
2007-05-31 17:41:00,121.78,121.79,121.78,121.78,1919470012.0
2007-05-31 17:42:00,121.78,121.79,121.78,121.79,1919470012.0
2007-05-31 17:43:00,121.79,121.79,121.78,121.79,1581400001.0
2007-05-31 17:44:00,121.79,121.79,121.78,121.78,1130400003.0
2007-05-31 17:45:00,121.79,121.79,121.77,121.77,1130400003.0
2007-05-31 17:46:00,121.77,121.77,121.74,121.74,1130400003.0
2007-05-31 17:47:00,121.74,121.76,121.74,121.76,1025699996.0
2007-05-31 17:48:00,121.76,121.77,121.75,121.75,1977499994.0
2007-05-31 17:49:00,121.75,121.75,121.735,121.735,1906300008.0
2007-05-31 17:50:00,121.75,121.75,121.74,121.75,221199998.0
2007-05-31 17:51:00,121.75,121.75,121.745,121.75,221199998.0
2007-05-31 17:52:00,121.745,121.76,121.745,121.76,796800001.0
2007-05-31 17:53:00,121.76,121.76,121.75,121.76,955549998.0
2007-05-31 17:54:00,121.76,121.77,121.755,121.76,483750000.0
2007-05-31 17:55:00,121.755,121.79,121.755,121.79,1220199998.0
2007-05-31 17:56:00,121.79,121.79,121.78,121.78,722099994.0
2007-05-31 17:57:00,121.78,121.78,121.765,121.765,722099994.0
2007-05-31 17:58:00,121.765,121.77,121.76,121.765,1413399985.0
2007-05-31 17:59:00,121.765,121.775,121.755,121.755,1347600003.0
2007-05-31 18:00:00,121.76,121.77,121.73,121.73,481999997.0
2007-05-31 18:01:00,121.725,121.74,121.725,121.735,481999997.0
2007-05-31 18:02:00,121.74,121.74,121.73,121.73,425600002.0
2007-05-31 18:03:00,121.74,121.74,121.73,121.73,649199996.0
2007-05-31 18:04:00,121.73,121.74,121.73,121.74,429700008.0
2007-05-31 18:05:00,121.73,121.74,121.73,121.74,1686799983.0
2007-05-31 18:06:00,121.75,121.77,121.75,121.77,1686799983.0
2007-05-31 18:07:00,121.78,121.78,121.77,121.77,1686799983.0
2007-05-31 18:08:00,121.76,121.76,121.74,121.75,863500011.0
2007-05-31 18:09:00,121.75,121.76,121.745,121.76,863500011.0
2007-05-31 18:10:00,121.76,121.76,121.75,121.76,426399998.0
2007-05-31 18:11:00,121.77,121.78,121.76,121.78,1445300005.0
2007-05-31 18:12:00,121.79,121.8,121.78,121.79,1445300005.0
2007-05-31 18:13:00,121.79,121.79,121.775,121.775,1128400003.0
2007-05-31 18:14:00,121.775,121.79,121.775,121.79,240599997.0
2007-05-31 18:15:00,121.79,121.81,121.78,121.8,1640900015.0
2007-05-31 18:16:00,121.81,121.82,121.8,121.81,1773599996.0
2007-05-31 18:17:00,121.81,121.82,121.8,121.805,1773599996.0
2007-05-31 18:18:00,121.805,121.81,121.785,121.79,1248200027.0
2007-05-31 18:19:00,121.79,121.79,121.79,121.79,375600006.0
2007-05-31 18:20:00,121.79,121.79,121.79,121.79,192000000.0
2007-05-31 18:21:00,121.79,121.79,121.785,121.79,105600000.0
2007-05-31 18:22:00,121.79,121.79,121.78,121.78,570899996.0
2007-05-31 18:23:00,121.79,121.79,121.78,121.78,2077399994.0
2007-05-31 18:24:00,121.79,121.79,121.77,121.78,2077399994.0
2007-05-31 18:25:00,121.78,121.78,121.77,121.78,2077399994.0
2007-05-31 18:26:00,121.78,121.78,121.78,121.78,2071099983.0
2007-05-31 18:27:00,121.78,121.78,121.78,121.78,2071099983.0
2007-05-31 18:28:00,121.78,121.79,121.78,121.79,1078400006.0
2007-05-31 18:29:00,121.79,121.79,121.78,121.78,849400011.0
2007-05-31 18:30:00,121.77,121.77,121.76,121.76,1424099994.0
2007-05-31 18:31:00,121.76,121.77,121.755,121.77,1424099994.0
2007-05-31 18:32:00,121.77,121.77,121.75,121.75,1751600001.0
2007-05-31 18:33:00,121.75,121.75,121.75,121.75,464500015.0
2007-05-31 18:34:00,121.75,121.76,121.75,121.755,298300006.0
2007-05-31 18:35:00,121.76,121.76,121.755,121.755,73400002.0
2007-05-31 18:36:00,121.76,121.79,121.76,121.79,1885700012.0
2007-05-31 18:37:00,121.79,121.79,121.775,121.79,874200002.0
2007-05-31 18:38:00,121.79,121.79,121.78,121.78,1307999990.0
2007-05-31 18:39:00,121.78,121.78,121.775,121.78,980499997.0
2007-05-31 18:40:00,121.775,121.79,121.775,121.78,1186399999.0
2007-05-31 18:41:00,121.79,121.79,121.78,121.78,2071100010.0
2007-05-31 18:42:00,121.78,121.79,121.78,121.785,2071100010.0
2007-05-31 18:43:00,121.79,121.8,121.78,121.78,1995299995.0
2007-05-31 18:44:00,121.78,121.8,121.78,121.79,670400025.0
2007-05-31 18:46:00,121.79,121.8,121.79,121.8,1970500018.0
2007-05-31 18:47:00,121.8,121.8,121.785,121.79,2041000024.0
2007-05-31 18:48:00,121.79,121.79,121.78,121.78,682000006.0
2007-05-31 18:49:00,121.78,121.78,121.775,121.78,306399992.0
2007-05-31 18:50:00,121.79,121.79,121.79,121.79,40000000.0
2007-05-31 18:52:00,121.79,121.79,121.77,121.78,1255300007.0
2007-05-31 18:53:00,121.78,121.78,121.77,121.77,1833600019.0
2007-05-31 18:54:00,121.77,121.78,121.76,121.76,1933700017.0
2007-05-31 18:55:00,121.76,121.78,121.76,121.78,1372500005.0
2007-05-31 18:56:00,121.78,121.78,121.775,121.78,510399995.0
2007-05-31 18:57:00,121.77,121.8,121.77,121.79,980700027.0
2007-05-31 18:58:00,121.8,121.81,121.79,121.81,980700027.0
2007-05-31 18:59:00,121.8,121.81,121.79,121.8,425799997.0
2007-05-31 19:00:00,121.81,121.82,121.805,121.81,425799997.0
2007-05-31 19:01:00,121.81,121.82,121.81,121.81,737500005.0
2007-05-31 19:02:00,121.81,121.82,121.805,121.81,545599995.0
2007-05-31 19:03:00,121.81,121.82,121.805,121.81,1627200002.0
2007-05-31 19:04:00,121.81,121.82,121.78,121.79,2117699985.0
2007-05-31 19:05:00,121.79,121.79,121.78,121.785,637199999.0
2007-05-31 19:06:00,121.785,121.79,121.78,121.785,1759200004.0
2007-05-31 19:07:00,121.79,121.79,121.79,121.79,555000005.0
2007-05-31 19:08:00,121.79,121.8,121.775,121.775,1193100003.0
2007-05-31 19:09:00,121.775,121.78,121.765,121.77,1174500013.0
2007-05-31 19:10:00,121.78,121.79,121.77,121.78,1657600005.0
2007-05-31 19:11:00,121.79,121.81,121.79,121.8,1657600005.0
2007-05-31 19:12:00,121.81,121.81,121.79,121.8,1657600005.0
2007-05-31 19:13:00,121.795,121.81,121.795,121.8,1657600005.0
2007-05-31 19:14:00,121.8,121.81,121.795,121.805,831600000.0
2007-05-31 19:15:00,121.81,121.82,121.805,121.82,1330900003.0
2007-05-31 19:16:00,121.83,121.85,121.83,121.85,1422200006.0
2007-05-31 19:17:00,121.83,121.85,121.83,121.83,1422200006.0
2007-05-31 19:18:00,121.83,121.83,121.825,121.83,1113699999.0
2007-05-31 19:19:00,121.825,121.83,121.82,121.82,1808900006.0
2007-05-31 19:20:00,121.82,121.83,121.82,121.83,1264899999.0
2007-05-31 19:21:00,121.83,121.83,121.82,121.83,1063200011.0
2007-05-31 19:22:00,121.83,121.84,121.825,121.83,1408000016.0
2007-05-31 19:23:00,121.83,121.83,121.815,121.815,524999996.0
2007-05-31 19:24:00,121.815,121.82,121.805,121.805,907600004.0
2007-05-31 19:25:00,121.8,121.81,121.78,121.78,1537599988.0
2007-05-31 19:26:00,121.77,121.8,121.77,121.79,1537599988.0
2007-05-31 19:27:00,121.78,121.8,121.78,121.8,1537599988.0
2007-05-31 19:28:00,121.8,121.81,121.79,121.81,1537599988.0
2007-05-31 19:29:00,121.8,121.81,121.79,121.79,1357599987.0
2007-05-31 19:30:00,121.8,121.8,121.78,121.78,1357599987.0
2007-05-31 19:31:00,121.78,121.78,121.78,121.78,1357599987.0
2007-05-31 19:32:00,121.79,121.79,121.78,121.79,1444600012.0
2007-05-31 19:33:00,121.78,121.79,121.78,121.79,1444600012.0
2007-05-31 19:34:00,121.78,121.79,121.775,121.78,1444600012.0
2007-05-31 19:35:00,121.79,121.81,121.79,121.8,1855400004.0
2007-05-31 19:36:00,121.795,121.8,121.79,121.8,1537600009.0
2007-05-31 19:37:00,121.8,121.8,121.79,121.8,1522600025.0
2007-05-31 19:38:00,121.8,121.8,121.785,121.79,1522600025.0
2007-05-31 19:39:00,121.79,121.79,121.78,121.79,2103799996.0
2007-05-31 19:40:00,121.78,121.79,121.78,121.79,1634699965.0
2007-05-31 19:41:00,121.78,121.79,121.775,121.775,1634699965.0
2007-05-31 19:42:00,121.78,121.78,121.775,121.775,617900001.0
2007-05-31 19:43:00,121.78,121.79,121.775,121.79,1079999997.0
2007-05-31 19:44:00,121.79,121.79,121.78,121.78,495600016.0
2007-05-31 19:47:00,121.79,121.79,121.78,121.79,1384299998.0
2007-05-31 19:48:00,121.8,121.81,121.8,121.81,1480000017.0
2007-05-31 19:50:00,121.81,121.81,121.8,121.81,1480000017.0
2007-05-31 19:51:00,121.81,121.81,121.8,121.8,581800000.0
2007-05-31 19:52:00,121.79,121.8,121.78,121.79,556300000.0
2007-05-31 19:53:00,121.79,121.8,121.78,121.79,556300000.0
2007-05-31 19:54:00,121.79,121.79,121.78,121.78,1338600031.0
2007-05-31 19:55:00,121.78,121.78,121.77,121.775,1820300007.0
2007-05-31 19:56:00,121.78,121.78,121.78,121.78,31200000.0
2007-05-31 19:57:00,121.78,121.78,121.77,121.78,318399998.0
2007-05-31 19:58:00,121.78,121.78,121.78,121.78,216500000.0
2007-05-31 19:59:00,121.78,121.78,121.78,121.78,19300000.0
2007-05-31 20:00:00,121.78,121.795,121.78,121.795,1527200008.0
2007-05-31 20:01:00,121.79,121.8,121.78,121.79,1132100001.0
2007-05-31 20:02:00,121.79,121.79,121.775,121.79,679500007.0
2007-05-31 20:03:00,121.79,121.8,121.79,121.79,1464599985.0
2007-05-31 20:04:00,121.79,121.8,121.79,121.8,332999997.0
2007-05-31 20:05:00,121.8,121.8,121.79,121.79,2143400021.0
2007-05-31 20:06:00,121.79,121.81,121.79,121.8,1099200005.0
2007-05-31 20:07:00,121.8,121.81,121.8,121.81,1099200005.0
2007-05-31 20:08:00,121.8,121.81,121.8,121.8,1096799993.0
2007-05-31 20:09:00,121.8,121.81,121.795,121.8,1567599992.0
2007-05-31 20:10:00,121.8,121.81,121.79,121.81,1659800004.0
2007-05-31 20:11:00,121.8,121.8,121.77,121.78,1659800004.0
2007-05-31 20:12:00,121.78,121.79,121.78,121.78,975799999.0
2007-05-31 20:13:00,121.78,121.78,121.77,121.78,581699989.0
2007-05-31 20:14:00,121.78,121.78,121.765,121.78,1183499999.0
2007-05-31 20:15:00,121.77,121.77,121.77,121.77,1095000011.0
2007-05-31 20:16:00,121.77,121.78,121.77,121.78,1095000011.0
2007-05-31 20:17:00,121.78,121.78,121.775,121.78,1274100007.0
2007-05-31 20:18:00,121.79,121.79,121.77,121.78,1110000009.0
2007-05-31 20:19:00,121.78,121.8,121.78,121.785,1110000009.0
2007-05-31 20:20:00,121.79,121.8,121.79,121.795,454300009.0
2007-05-31 20:21:00,121.8,121.8,121.795,121.795,168199997.0
2007-05-31 20:22:00,121.8,121.8,121.785,121.79,1444700003.0
2007-05-31 20:23:00,121.79,121.8,121.79,121.795,442999999.0
2007-05-31 20:24:00,121.8,121.8,121.8,121.8,124100000.0
2007-05-31 20:25:00,121.8,121.8,121.795,121.8,472800000.0
2007-05-31 20:26:00,121.79,121.81,121.79,121.81,645599997.0
2007-05-31 20:27:00,121.8,121.8,121.78,121.79,645599997.0
2007-05-31 20:28:00,121.8,121.8,121.79,121.79,645599997.0
2007-05-31 20:29:00,121.79,121.8,121.78,121.79,747400009.0
2007-05-31 20:30:00,121.79,121.8,121.78,121.79,801200000.0
2007-05-31 20:31:00,121.78,121.78,121.77,121.77,607300005.0
2007-05-31 20:32:00,121.765,121.78,121.765,121.78,607300005.0
2007-05-31 20:33:00,121.78,121.78,121.765,121.78,1716099984.0
2007-05-31 20:34:00,121.78,121.79,121.78,121.79,1898599997.0
2007-05-31 20:35:00,121.79,121.79,121.77,121.78,755099995.0
2007-05-31 20:36:00,121.78,121.78,121.77,121.77,1078700002.0
2007-05-31 20:37:00,121.77,121.78,121.765,121.765,1840299984.0
2007-05-31 20:38:00,121.78,121.78,121.77,121.77,314699995.0
2007-05-31 20:39:00,121.78,121.78,121.77,121.78,314699995.0
2007-05-31 20:40:00,121.78,121.79,121.77,121.77,314699995.0
2007-05-31 20:41:00,121.78,121.79,121.77,121.78,290299997.0
2007-05-31 20:42:00,121.77,121.78,121.755,121.755,1042499997.0
2007-05-31 20:43:00,121.76,121.78,121.755,121.755,757000010.0
2007-05-31 20:44:00,121.75,121.77,121.75,121.75,611500000.0
2007-05-31 20:45:00,121.76,121.77,121.76,121.76,560799992.0
2007-05-31 20:46:00,121.77,121.77,121.76,121.76,34299999.0
2007-05-31 20:47:00,121.76,121.77,121.74,121.74,480599998.0
2007-05-31 20:48:00,121.74,121.74,121.73,121.73,331300001.0
2007-05-31 20:49:00,121.72,121.72,121.71,121.71,2130199991.0
2007-05-31 20:50:00,121.72,121.72,121.72,121.72,2130199991.0
2007-05-31 20:51:00,121.72,121.72,121.72,121.72,2130199991.0
2007-05-31 20:52:00,121.73,121.73,121.72,121.72,1436599981.0
2007-05-31 20:53:00,121.71,121.72,121.71,121.71,1436599981.0
2007-05-31 20:54:00,121.72,121.73,121.72,121.73,1436599981.0
2007-05-31 20:55:00,121.72,121.73,121.715,121.715,1436599981.0
2007-05-31 20:56:00,121.72,121.73,121.7,121.72,2130099992.0
2007-05-31 20:57:00,121.72,121.72,121.705,121.705,623300009.0
2007-05-31 20:58:00,121.71,121.72,121.71,121.71,950699987.0
2007-05-31 20:59:00,121.71,121.71,121.69,121.69,1375900004.0
2007-05-31 21:00:00,121.7,121.72,121.69,121.7,1375900004.0
2007-05-31 21:01:00,121.71,121.71,121.69,121.7,1375900004.0
2007-05-31 21:02:00,121.7,121.71,121.7,121.71,857399992.0
2007-05-31 21:03:00,121.71,121.71,121.69,121.7,2124100013.0
2007-05-31 21:04:00,121.7,121.7,121.66,121.67,2055400004.0
2007-05-31 21:05:00,121.67,121.67,121.665,121.67,197499997.0
2007-05-31 21:06:00,121.67,121.69,121.67,121.69,1698600006.0
2007-05-31 21:07:00,121.69,121.69,121.68,121.69,448300004.0
2007-05-31 21:08:00,121.69,121.69,121.68,121.68,448300004.0
2007-05-31 21:09:00,121.69,121.69,121.68,121.68,1001000014.0
2007-05-31 21:10:00,121.68,121.69,121.675,121.68,1543100012.0
2007-05-31 21:11:00,121.675,121.695,121.675,121.68,1638700006.0
2007-05-31 21:12:00,121.68,121.68,121.68,121.68,111700004.0
2007-05-31 21:13:00,121.68,121.68,121.67,121.68,544599995.0
2007-05-31 21:14:00,121.68,121.68,121.675,121.68,577099999.0
2007-05-31 21:15:00,121.68,121.68,121.67,121.67,270800000.0
2007-05-31 21:16:00,121.67,121.67,121.67,121.67,744000000.0
2007-05-31 21:17:00,121.67,121.67,121.665,121.67,437699989.0
2007-05-31 21:18:00,121.67,121.68,121.665,121.67,1212699986.0
2007-05-31 21:19:00,121.68,121.68,121.68,121.68,189299999.0
2007-05-31 21:20:00,121.68,121.68,121.675,121.68,1375200000.0
2007-05-31 21:21:00,121.69,121.69,121.665,121.68,1802700007.0
2007-05-31 21:22:00,121.68,121.68,121.665,121.68,921800006.0
2007-05-31 21:23:00,121.68,121.69,121.675,121.675,900699994.0
2007-05-31 21:24:00,121.68,121.68,121.68,121.68,137399999.0
2007-05-31 21:25:00,121.68,121.69,121.68,121.68,311999999.0
2007-05-31 21:26:00,121.68,121.69,121.675,121.675,178800000.0
2007-05-31 21:27:00,121.69,121.7,121.68,121.68,162699997.0
2007-05-31 21:28:00,121.69,121.69,121.68,121.68,53600000.0
2007-05-31 21:29:00,121.68,121.69,121.68,121.69,52800000.0
2007-05-31 21:30:00,121.68,121.7,121.68,121.7,256800001.0
2007-05-31 21:31:00,121.7,121.7,121.68,121.69,572399998.0
2007-05-31 21:32:00,121.69,121.69,121.68,121.69,177299998.0
2007-05-31 21:33:00,121.69,121.69,121.69,121.69,40000000.0
2007-05-31 21:34:00,121.69,121.69,121.69,121.69,36000000.0
2007-05-31 21:35:00,121.69,121.7,121.68,121.69,84000001.0
2007-05-31 21:36:00,121.69,121.69,121.68,121.68,128700003.0
2007-05-31 21:37:00,121.68,121.68,121.68,121.68,77300001.0
2007-05-31 21:38:00,121.68,121.68,121.68,121.68,76100000.0
2007-05-31 21:39:00,121.68,121.68,121.68,121.68,35400000.0
2007-05-31 21:40:00,121.68,121.68,121.68,121.68,6100000.0
2007-05-31 21:41:00,121.68,121.68,121.68,121.68,69600000.0
2007-05-31 21:42:00,121.68,121.68,121.68,121.68,112400000.0
2007-05-31 21:43:00,121.68,121.7,121.67,121.7,346999997.0
2007-05-31 21:44:00,121.69,121.69,121.69,121.69,48000000.0
2007-05-31 21:45:00,121.69,121.69,121.69,121.69,8000000.0
2007-05-31 21:46:00,121.69,121.7,121.69,121.69,46900000.0
2007-05-31 21:47:00,121.69,121.69,121.68,121.69,144899997.0
2007-05-31 21:48:00,121.69,121.7,121.68,121.7,517100007.0
2007-05-31 21:49:00,121.7,121.7,121.675,121.675,861900002.0
2007-05-31 21:50:00,121.675,121.7,121.675,121.675,1208200014.0
2007-05-31 21:51:00,121.68,121.69,121.68,121.69,395600002.0
2007-05-31 21:52:00,121.68,121.7,121.68,121.69,395600002.0
2007-05-31 21:53:00,121.69,121.69,121.68,121.68,99400000.0
2007-05-31 21:54:00,121.69,121.69,121.68,121.68,772299991.0
2007-05-31 21:55:00,121.68,121.69,121.68,121.69,1592399995.0
2007-05-31 21:56:00,121.68,121.7,121.68,121.7,1900300026.0
2007-05-31 21:57:00,121.68,121.7,121.68,121.7,1900300026.0
2007-05-31 21:58:00,121.7,121.7,121.69,121.7,336300011.0
2007-05-31 21:59:00,121.7,121.7,121.69,121.69,2114500003.0
2007-05-31 22:00:00,121.7,121.7,121.68,121.69,2114500003.0
2007-05-31 22:01:00,121.69,121.71,121.69,121.7,200366998.0
2007-05-31 22:02:00,121.71,121.71,121.69,121.69,157708998.0
2007-05-31 22:03:00,121.7,121.7,121.69,121.69,127500003.0
2007-05-31 22:05:00,121.7,121.7,121.69,121.69,497100012.0
2007-05-31 22:06:00,121.69,121.7,121.68,121.69,1844799996.0
2007-05-31 22:07:00,121.69,121.7,121.69,121.69,1037100007.0
2007-05-31 22:08:00,121.69,121.69,121.68,121.685,2123000023.0
2007-05-31 22:09:00,121.685,121.685,121.68,121.68,650100004.0
2007-05-31 22:10:00,121.69,121.69,121.68,121.685,1698400014.0
2007-05-31 22:11:00,121.685,121.69,121.68,121.685,1499400021.0
2007-05-31 22:12:00,121.685,121.69,121.68,121.69,1543700005.0
2007-05-31 22:13:00,121.7,121.7,121.68,121.69,1992399997.0
2007-05-31 22:14:00,121.7,121.7,121.685,121.69,1781800025.0
2007-05-31 22:15:00,121.7,121.7,121.69,121.69,448899995.0
2007-05-31 22:16:00,121.685,121.69,121.685,121.685,698200011.0
2007-05-31 22:17:00,121.69,121.69,121.685,121.69,1211700005.0
2007-05-31 22:19:00,121.7,121.7,121.69,121.69,91200002.0
2007-05-31 22:20:00,121.7,121.7,121.69,121.69,110699997.0
2007-05-31 22:21:00,121.7,121.7,121.69,121.69,522199997.0
2007-05-31 22:22:00,121.7,121.7,121.69,121.69,107499997.0
2007-05-31 22:24:00,121.7,121.705,121.69,121.695,1303700013.0
2007-05-31 22:25:00,121.7,121.7,121.695,121.695,259500005.0
2007-05-31 22:26:00,121.7,121.71,121.695,121.695,1773700022.0
2007-05-31 22:27:00,121.7,121.71,121.7,121.7,674100004.0
2007-05-31 22:28:00,121.71,121.71,121.7,121.7,93200000.0
2007-05-31 22:29:00,121.71,121.71,121.69,121.69,683200002.0
2007-05-31 22:31:00,121.7,121.7,121.7,121.7,72000000.0
2007-05-31 22:32:00,121.7,121.7,121.69,121.69,139599998.0
2007-05-31 22:33:00,121.7,121.71,121.7,121.71,1006600020.0
2007-05-31 22:34:00,121.71,121.71,121.71,121.71,54400001.0
2007-05-31 22:35:00,121.72,121.72,121.71,121.71,371900004.0
2007-05-31 22:36:00,121.71,121.72,121.71,121.71,371900004.0
2007-05-31 22:37:00,121.71,121.72,121.71,121.72,337100008.0
2007-05-31 22:38:00,121.72,121.72,121.71,121.71,118200000.0
2007-05-31 22:39:00,121.71,121.71,121.71,121.71,11200000.0
2007-05-31 22:40:00,121.71,121.71,121.7,121.71,34399999.0
2007-05-31 22:41:00,121.71,121.71,121.71,121.71,3200000.0
2007-05-31 22:42:00,121.71,121.71,121.71,121.71,650100003.0
2007-05-31 22:43:00,121.72,121.73,121.72,121.72,229099997.0
2007-05-31 22:44:00,121.71,121.71,121.71,121.71,253100008.0
2007-05-31 22:45:00,121.71,121.72,121.71,121.72,85200001.0
2007-05-31 22:46:00,121.72,121.74,121.72,121.73,681099995.0
2007-05-31 22:47:00,121.73,121.73,121.72,121.72,824100001.0
2007-05-31 22:48:00,121.72,121.72,121.72,121.72,346699996.0
2007-05-31 22:49:00,121.72,121.72,121.715,121.72,326500003.0
2007-05-31 22:50:00,121.72,121.73,121.715,121.72,1120400005.0
2007-05-31 22:51:00,121.72,121.72,121.695,121.71,804699988.0
2007-05-31 22:52:00,121.7,121.72,121.69,121.705,1697199977.0
2007-05-31 22:53:00,121.71,121.73,121.7,121.73,789600006.0
2007-05-31 22:54:00,121.73,121.73,121.705,121.705,594999995.0
2007-05-31 22:55:00,121.71,121.72,121.7,121.705,991900003.0
2007-05-31 22:56:00,121.71,121.72,121.705,121.72,332800002.0
2007-05-31 22:57:00,121.71,121.72,121.71,121.72,133599998.0
2007-05-31 22:58:00,121.72,121.72,121.71,121.71,147199996.0
2007-05-31 22:59:00,121.71,121.73,121.7,121.73,1242299990.0
2007-05-31 23:00:00,121.72,121.73,121.71,121.71,1215700014.0
2007-05-31 23:01:00,121.71,121.72,121.71,121.72,51900002.0
2007-05-31 23:03:00,121.72,121.73,121.71,121.73,191500002.0
2007-05-31 23:04:00,121.73,121.73,121.72,121.73,566800006.0
2007-05-31 23:06:00,121.73,121.73,121.71,121.72,792800013.0
2007-05-31 23:08:00,121.72,121.72,121.72,121.72,59900002.0
2007-05-31 23:09:00,121.72,121.73,121.72,121.72,529000010.0
2007-05-31 23:10:00,121.72,121.73,121.71,121.73,566100006.0
2007-05-31 23:11:00,121.73,121.73,121.73,121.73,48000000.0
2007-05-31 23:12:00,121.73,121.73,121.72,121.72,309300001.0
2007-05-31 23:13:00,121.72,121.73,121.72,121.72,591399994.0
2007-05-31 23:14:00,121.71,121.73,121.71,121.71,908299982.0
2007-05-31 23:15:00,121.71,121.72,121.71,121.72,273499998.0
2007-05-31 23:16:00,121.72,121.72,121.71,121.71,131599998.0
2007-05-31 23:17:00,121.72,121.73,121.71,121.72,848700007.0
2007-05-31 23:18:00,121.72,121.73,121.72,121.73,189500000.0
2007-05-31 23:19:00,121.73,121.73,121.715,121.715,179500004.0
2007-05-31 23:20:00,121.72,121.73,121.72,121.73,524899999.0
2007-05-31 23:21:00,121.73,121.73,121.72,121.72,737299994.0
2007-05-31 23:22:00,121.72,121.73,121.72,121.73,551900002.0
2007-05-31 23:23:00,121.73,121.74,121.72,121.725,733400003.0
2007-05-31 23:24:00,121.73,121.73,121.71,121.72,228600000.0
2007-05-31 23:25:00,121.72,121.72,121.705,121.71,492500013.0
2007-05-31 23:26:00,121.71,121.72,121.71,121.715,199700000.0
2007-05-31 23:27:00,121.715,121.74,121.715,121.74,336100005.0
2007-05-31 23:28:00,121.74,121.74,121.72,121.74,424700003.0
2007-05-31 23:31:00,121.74,121.74,121.73,121.73,39900000.0
2007-05-31 23:32:00,121.73,121.74,121.73,121.73,368000004.0
2007-05-31 23:33:00,121.73,121.74,121.725,121.74,442600011.0
2007-05-31 23:34:00,121.74,121.75,121.74,121.74,363400012.0
2007-05-31 23:35:00,121.74,121.75,121.74,121.74,642800010.0
2007-05-31 23:36:00,121.74,121.75,121.74,121.75,225100006.0
2007-05-31 23:37:00,121.75,121.75,121.75,121.75,8000000.0
2007-05-31 23:38:00,121.75,121.75,121.74,121.75,197000000.0
2007-05-31 23:39:00,121.75,121.75,121.74,121.74,151800002.0
2007-05-31 23:40:00,121.74,121.74,121.74,121.74,71900000.0
2007-05-31 23:41:00,121.74,121.74,121.72,121.74,730200016.0
2007-05-31 23:42:00,121.74,121.74,121.72,121.74,938300025.0
2007-05-31 23:43:00,121.74,121.76,121.73,121.74,1374200024.0
2007-05-31 23:44:00,121.74,121.76,121.73,121.74,1785999966.0
2007-05-31 23:45:00,121.74,121.76,121.73,121.74,1169399982.0
2007-05-31 23:46:00,121.735,121.75,121.73,121.74,868499987.0
2007-05-31 23:47:00,121.73,121.75,121.73,121.74,1049599998.0
2007-05-31 23:48:00,121.74,121.75,121.74,121.75,501700004.0
2007-05-31 23:49:00,121.74,121.75,121.73,121.74,711300001.0
2007-05-31 23:50:00,121.74,121.74,121.74,121.74,23900000.0
2007-05-31 23:51:00,121.74,121.74,121.74,121.74,24700001.0
2007-05-31 23:53:00,121.74,121.75,121.74,121.75,317000005.0
2007-05-31 23:54:00,121.75,121.75,121.74,121.75,194600002.0
2007-05-31 23:55:00,121.75,121.75,121.74,121.74,238100002.0
2007-05-31 23:56:00,121.745,121.76,121.745,121.75,149700004.0
2007-05-31 23:57:00,121.75,121.75,121.75,121.75,71800000.0
2007-05-31 23:58:00,121.74,121.74,121.74,121.74,53500000.0
2007-05-31 23:59:00,121.75,121.75,121.72,121.72,174100000.0
2007-06-01 00:00:00,121.72,121.73,121.71,121.71,328999996.0
2007-06-01 00:01:00,121.72,121.73,121.71,121.72,533900009.0
2007-06-01 00:02:00,121.72,121.72,121.72,121.72,111600000.0
2007-06-01 00:03:00,121.72,121.73,121.71,121.72,493099989.0
2007-06-01 00:04:00,121.72,121.73,121.72,121.72,129200002.0
2007-06-01 00:05:00,121.72,121.73,121.72,121.73,678400001.0
2007-06-01 00:06:00,121.73,121.73,121.71,121.72,396599998.0
2007-06-01 00:13:00,121.73,121.73,121.72,121.73,177199996.0
2007-06-01 00:14:00,121.73,121.73,121.73,121.73,8000000.0
2007-06-01 00:15:00,121.73,121.73,121.72,121.73,118400000.0
2007-06-01 00:16:00,121.73,121.73,121.73,121.73,16700000.0
2007-06-01 00:17:00,121.73,121.73,121.73,121.73,16000000.0
2007-06-01 00:18:00,121.73,121.73,121.73,121.73,8000000.0
2007-06-01 00:19:00,121.73,121.73,121.73,121.73,24600000.0
2007-06-01 00:20:00,121.72,121.73,121.71,121.72,412400001.0
2007-06-01 00:21:00,121.72,121.72,121.72,121.72,67200000.0
2007-06-01 00:22:00,121.72,121.73,121.715,121.73,341300000.0
2007-06-01 00:23:00,121.73,121.75,121.73,121.745,400100001.0
2007-06-01 00:24:00,121.74,121.74,121.73,121.73,295699995.0
2007-06-01 00:25:00,121.75,121.76,121.74,121.74,295699995.0
2007-06-01 00:26:00,121.74,121.76,121.74,121.745,535299996.0
2007-06-01 00:27:00,121.76,121.76,121.745,121.75,354599994.0
2007-06-01 00:28:00,121.75,121.75,121.735,121.745,477199999.0
2007-06-01 00:29:00,121.75,121.75,121.74,121.745,252100001.0
2007-06-01 00:30:00,121.75,121.75,121.745,121.75,176299998.0
2007-06-01 00:31:00,121.75,121.75,121.75,121.75,107000000.0
2007-06-01 00:32:00,121.75,121.75,121.75,121.75,174299998.0
2007-06-01 00:33:00,121.75,121.76,121.75,121.75,463500003.0
2007-06-01 00:34:00,121.75,121.76,121.74,121.745,541500003.0
2007-06-01 00:35:00,121.75,121.76,121.75,121.75,370599996.0
2007-06-01 00:36:00,121.76,121.77,121.75,121.755,792299987.0
2007-06-01 00:37:00,121.76,121.77,121.76,121.76,301900000.0
2007-06-01 00:38:00,121.76,121.77,121.75,121.75,505899997.0
2007-06-01 00:39:00,121.75,121.77,121.75,121.75,691799997.0
2007-06-01 00:40:00,121.75,121.76,121.74,121.75,367300004.0
2007-06-01 00:41:00,121.76,121.76,121.76,121.76,18800000.0
2007-06-01 00:42:00,121.76,121.76,121.75,121.76,64400000.0
2007-06-01 00:43:00,121.76,121.76,121.75,121.76,55400000.0
2007-06-01 00:44:00,121.76,121.76,121.76,121.76,28800000.0
2007-06-01 00:45:00,121.76,121.76,121.75,121.76,134099994.0
2007-06-01 00:46:00,121.76,121.76,121.76,121.76,43400000.0
2007-06-01 00:47:00,121.76,121.76,121.76,121.76,24000000.0
2007-06-01 00:48:00,121.76,121.76,121.74,121.75,279000000.0
2007-06-01 00:49:00,121.75,121.76,121.74,121.75,586699997.0
2007-06-01 00:50:00,121.75,121.76,121.75,121.76,233500001.0
2007-06-01 00:51:00,121.76,121.76,121.75,121.75,84200001.0
2007-06-01 00:52:00,121.76,121.76,121.75,121.76,199599999.0
2007-06-01 00:53:00,121.76,121.76,121.75,121.75,124000000.0
2007-06-01 00:54:00,121.75,121.76,121.75,121.76,72199999.0
2007-06-01 00:55:00,121.76,121.77,121.76,121.77,301700000.0
2007-06-01 00:56:00,121.77,121.77,121.76,121.76,151900000.0
2007-06-01 00:57:00,121.76,121.77,121.755,121.76,604800009.0
2007-06-01 00:58:00,121.76,121.76,121.76,121.76,40000000.0
2007-06-01 00:59:00,121.76,121.76,121.75,121.75,217099995.0
2007-06-01 01:00:00,121.75,121.76,121.75,121.76,182200002.0
2007-06-01 01:01:00,121.76,121.76,121.75,121.75,289600001.0
2007-06-01 01:02:00,121.75,121.75,121.745,121.745,241600000.0
2007-06-01 01:03:00,121.745,121.75,121.74,121.745,179299996.0
2007-06-01 01:04:00,121.75,121.75,121.75,121.75,48000000.0
2007-06-01 01:05:00,121.75,121.76,121.745,121.745,372599999.0
2007-06-01 01:06:00,121.745,121.75,121.745,121.75,300000000.0
2007-06-01 01:07:00,121.75,121.75,121.75,121.75,36800000.0
2007-06-01 01:08:00,121.75,121.76,121.75,121.76,112000000.0
2007-06-01 01:09:00,121.76,121.76,121.73,121.73,420000002.0
2007-06-01 01:10:00,121.73,121.74,121.72,121.725,491600000.0
2007-06-01 01:11:00,121.725,121.74,121.725,121.74,187100000.0
2007-06-01 01:12:00,121.73,121.74,121.72,121.73,644999994.0
2007-06-01 01:13:00,121.73,121.73,121.73,121.73,20000000.0
2007-06-01 01:14:00,121.73,121.73,121.73,121.73,12000000.0
2007-06-01 01:15:00,121.73,121.73,121.72,121.72,316599998.0
2007-06-01 01:16:00,121.72,121.73,121.72,121.72,766899993.0
2007-06-01 01:17:00,121.72,121.73,121.72,121.73,224000000.0
2007-06-01 01:18:00,121.72,121.72,121.705,121.71,504500006.0
2007-06-01 01:19:00,121.72,121.72,121.7,121.7,501500000.0
2007-06-01 01:20:00,121.71,121.72,121.71,121.72,523500003.0
2007-06-01 01:21:00,121.72,121.73,121.715,121.725,887400001.0
2007-06-01 01:22:00,121.73,121.73,121.725,121.73,344600000.0
2007-06-01 01:23:00,121.73,121.73,121.725,121.725,88000000.0
2007-06-01 01:24:00,121.725,121.73,121.725,121.73,24000000.0
2007-06-01 01:25:00,121.73,121.73,121.73,121.73,395200005.0
2007-06-01 01:26:00,121.73,121.74,121.725,121.725,163100000.0
2007-06-01 01:27:00,121.73,121.73,121.73,121.73,392000000.0
2007-06-01 01:28:00,121.73,121.74,121.73,121.73,240000000.0
2007-06-01 01:29:00,121.73,121.74,121.73,121.73,324000000.0
2007-06-01 01:30:00,121.73,121.74,121.73,121.74,439400012.0
2007-06-01 01:33:00,121.74,121.75,121.73,121.75,635500009.0
2007-06-01 01:34:00,121.75,121.75,121.75,121.75,69100000.0
2007-06-01 01:35:00,121.75,121.75,121.75,121.75,1900000.0
2007-06-01 01:36:00,121.75,121.75,121.74,121.74,321300009.0
2007-06-01 01:37:00,121.74,121.75,121.74,121.75,180999998.0
2007-06-01 01:38:00,121.755,121.76,121.75,121.76,413500002.0
2007-06-01 01:39:00,121.76,121.76,121.745,121.745,1391800023.0
2007-06-01 01:40:00,121.745,121.75,121.745,121.75,605100020.0
2007-06-01 01:41:00,121.75,121.75,121.75,121.75,602400030.0
2007-06-01 01:42:00,121.75,121.75,121.75,121.75,574400016.0
2007-06-01 01:43:00,121.75,121.76,121.74,121.75,618400013.0
2007-06-01 01:44:00,121.75,121.76,121.75,121.75,336300009.0
2007-06-01 01:45:00,121.75,121.76,121.75,121.76,974100029.0
2007-06-01 01:46:00,121.76,121.76,121.76,121.76,16000000.0
2007-06-01 01:47:00,121.76,121.76,121.745,121.75,500200004.0
2007-06-01 01:48:00,121.75,121.76,121.75,121.75,1558900015.0
2007-06-01 01:49:00,121.75,121.76,121.745,121.75,1126400008.0
2007-06-01 01:50:00,121.75,121.75,121.73,121.73,1398900011.0
2007-06-01 01:51:00,121.73,121.75,121.73,121.74,1398900011.0
2007-06-01 01:52:00,121.74,121.74,121.74,121.74,447000016.0
2007-06-01 01:53:00,121.74,121.75,121.74,121.75,448000015.0
2007-06-01 01:54:00,121.75,121.75,121.74,121.74,292100000.0
2007-06-01 01:55:00,121.74,121.75,121.74,121.74,240299996.0
2007-06-01 01:56:00,121.74,121.74,121.74,121.74,36000000.0
2007-06-01 01:57:00,121.74,121.74,121.74,121.74,96000000.0
2007-06-01 01:58:00,121.74,121.74,121.74,121.74,977000003.0
2007-06-01 01:59:00,121.74,121.74,121.73,121.73,133500002.0
2007-06-01 02:00:00,121.725,121.73,121.72,121.72,486200006.0
2007-06-01 02:01:00,121.72,121.73,121.71,121.72,1170900002.0
2007-06-01 02:02:00,121.72,121.72,121.7,121.71,1220100025.0
2007-06-01 02:03:00,121.71,121.72,121.7,121.705,1997600038.0
2007-06-01 02:04:00,121.705,121.71,121.7,121.71,883000023.0
2007-06-01 02:05:00,121.705,121.705,121.7,121.705,682100015.0
2007-06-01 02:06:00,121.71,121.71,121.705,121.705,145200006.0
2007-06-01 02:07:00,121.705,121.72,121.705,121.71,1304400030.0
2007-06-01 02:08:00,121.7,121.71,121.7,121.71,159500006.0
2007-06-01 02:09:00,121.71,121.71,121.71,121.71,159500006.0
2007-06-01 02:10:00,121.71,121.71,121.69,121.7,2053000016.0
2007-06-01 02:11:00,121.7,121.71,121.7,121.71,1842599949.0
2007-06-01 02:12:00,121.71,121.71,121.69,121.69,777599994.0
2007-06-01 02:13:00,121.69,121.7,121.68,121.7,1227700005.0
2007-06-01 02:14:00,121.68,121.69,121.68,121.69,1558800053.0
2007-06-01 02:15:00,121.68,121.69,121.68,121.69,1558800053.0
2007-06-01 02:16:00,121.69,121.69,121.68,121.69,1558800053.0
2007-06-01 02:17:00,121.69,121.7,121.69,121.7,496300022.0
2007-06-01 02:18:00,121.7,121.7,121.69,121.69,1279200029.0
2007-06-01 02:19:00,121.7,121.71,121.7,121.7,375400002.0
2007-06-01 02:20:00,121.7,121.71,121.7,121.71,672600015.0
2007-06-01 02:21:00,121.71,121.71,121.7,121.71,1606799982.0
2007-06-01 02:22:00,121.72,121.72,121.705,121.705,1606799982.0
2007-06-01 02:23:00,121.705,121.72,121.705,121.71,1021699989.0
2007-06-01 02:24:00,121.72,121.73,121.71,121.71,1025600004.0
2007-06-01 02:25:00,121.71,121.73,121.71,121.73,1273899996.0
2007-06-01 02:26:00,121.73,121.73,121.72,121.73,833300008.0
2007-06-01 02:27:00,121.73,121.73,121.72,121.72,1284600011.0
2007-06-01 02:28:00,121.72,121.72,121.71,121.71,689300005.0
2007-06-01 02:29:00,121.71,121.73,121.71,121.72,2118599998.0
2007-06-01 02:30:00,121.72,121.73,121.71,121.725,2094600025.0
2007-06-01 02:31:00,121.73,121.73,121.72,121.73,1032600002.0
2007-06-01 02:32:00,121.72,121.75,121.72,121.75,2064700015.0
2007-06-01 02:33:00,121.75,121.76,121.74,121.75,2064700015.0
2007-06-01 02:34:00,121.75,121.76,121.75,121.76,993099993.0
2007-06-01 02:35:00,121.74,121.75,121.74,121.75,1053000019.0
2007-06-01 02:36:00,121.74,121.75,121.74,121.75,1053000019.0
2007-06-01 02:37:00,121.74,121.75,121.73,121.73,1053000019.0
2007-06-01 02:38:00,121.72,121.74,121.72,121.73,1053000019.0
2007-06-01 02:39:00,121.74,121.74,121.73,121.74,1053000019.0
2007-06-01 02:40:00,121.74,121.74,121.73,121.74,383700009.0
2007-06-01 02:41:00,121.74,121.74,121.74,121.74,728300002.0
2007-06-01 02:42:00,121.74,121.75,121.74,121.74,636000009.0
2007-06-01 02:43:00,121.74,121.75,121.73,121.74,987700026.0
2007-06-01 02:44:00,121.73,121.74,121.73,121.74,1374500033.0
2007-06-01 02:45:00,121.75,121.75,121.735,121.735,1374500033.0
2007-06-01 02:46:00,121.74,121.75,121.74,121.74,311600006.0
2007-06-01 02:47:00,121.74,121.74,121.725,121.74,535500008.0
2007-06-01 02:48:00,121.74,121.75,121.74,121.75,1003800013.0
2007-06-01 02:49:00,121.75,121.75,121.74,121.74,658400006.0
2007-06-01 02:50:00,121.74,121.75,121.74,121.75,427100015.0
2007-06-01 02:51:00,121.75,121.75,121.74,121.74,127900001.0
2007-06-01 02:52:00,121.74,121.75,121.74,121.75,129400000.0
2007-06-01 02:53:00,121.75,121.75,121.75,121.75,188799990.0
2007-06-01 02:54:00,121.75,121.76,121.75,121.75,1396600019.0
2007-06-01 02:55:00,121.75,121.76,121.75,121.76,807100000.0
2007-06-01 02:56:00,121.74,121.76,121.74,121.74,314799994.0
2007-06-01 02:57:00,121.75,121.75,121.74,121.75,314799994.0
2007-06-01 02:58:00,121.75,121.76,121.745,121.745,696999994.0
2007-06-01 02:59:00,121.75,121.75,121.74,121.745,1292400016.0
2007-06-01 03:00:00,121.745,121.76,121.74,121.755,572000008.0
2007-06-01 03:01:00,121.75,121.77,121.74,121.77,1068300021.0
2007-06-01 03:02:00,121.76,121.76,121.76,121.76,441200002.0
2007-06-01 03:03:00,121.76,121.76,121.75,121.76,1123100005.0
2007-06-01 03:04:00,121.75,121.77,121.75,121.77,1123100005.0
2007-06-01 03:05:00,121.77,121.78,121.765,121.78,1123100005.0
2007-06-01 03:06:00,121.78,121.78,121.77,121.77,450299994.0
2007-06-01 03:07:00,121.78,121.78,121.76,121.78,1112700033.0
2007-06-01 03:08:00,121.78,121.79,121.77,121.78,949899987.0
2007-06-01 03:09:00,121.78,121.78,121.77,121.78,176600000.0
2007-06-01 03:10:00,121.78,121.78,121.77,121.77,801300009.0
2007-06-01 03:11:00,121.77,121.78,121.765,121.77,532400005.0
2007-06-01 03:12:00,121.77,121.78,121.76,121.76,494600009.0
2007-06-01 03:13:00,121.76,121.77,121.76,121.77,377200005.0
2007-06-01 03:14:00,121.77,121.77,121.76,121.77,874600014.0
2007-06-01 03:15:00,121.76,121.765,121.75,121.76,1042600000.0
2007-06-01 03:16:00,121.76,121.765,121.74,121.76,1330900001.0
2007-06-01 03:17:00,121.75,121.76,121.745,121.76,1576300000.0
2007-06-01 03:18:00,121.76,121.76,121.735,121.75,1291300017.0
2007-06-01 03:19:00,121.74,121.75,121.735,121.74,1070200010.0
2007-06-01 03:20:00,121.74,121.75,121.735,121.75,639000015.0
2007-06-01 03:21:00,121.74,121.74,121.73,121.74,682300010.0
2007-06-01 03:22:00,121.75,121.76,121.75,121.75,682300010.0
2007-06-01 03:23:00,121.75,121.75,121.74,121.74,1720000018.0
2007-06-01 03:24:00,121.75,121.75,121.75,121.75,1066099996.0
2007-06-01 03:25:00,121.75,121.76,121.75,121.75,1379299981.0
2007-06-01 03:26:00,121.75,121.76,121.75,121.75,1204300007.0
2007-06-01 03:27:00,121.75,121.77,121.75,121.77,563200008.0
2007-06-01 03:28:00,121.77,121.77,121.745,121.76,2037100030.0
2007-06-01 03:29:00,121.76,121.76,121.76,121.76,534800022.0
2007-06-01 03:30:00,121.76,121.77,121.76,121.76,1167700031.0
2007-06-01 03:31:00,121.76,121.77,121.75,121.77,1647300021.0
2007-06-01 03:32:00,121.77,121.78,121.77,121.78,1647300021.0
2007-06-01 03:33:00,121.77,121.78,121.77,121.78,507600004.0
2007-06-01 03:34:00,121.78,121.78,121.775,121.775,403500020.0
2007-06-01 03:35:00,121.78,121.78,121.76,121.76,1938800046.0
2007-06-01 03:36:00,121.77,121.77,121.77,121.77,589700000.0
2007-06-01 03:37:00,121.77,121.77,121.77,121.77,199300000.0
2007-06-01 03:38:00,121.77,121.77,121.76,121.77,436700008.0
2007-06-01 03:39:00,121.78,121.78,121.77,121.78,436700008.0
2007-06-01 03:40:00,121.78,121.78,121.78,121.78,59000000.0
2007-06-01 03:41:00,121.78,121.79,121.78,121.78,345400006.0
2007-06-01 03:42:00,121.78,121.81,121.78,121.8,1012000013.0
2007-06-01 03:43:00,121.79,121.81,121.79,121.79,96799999.0
2007-06-01 03:44:00,121.8,121.8,121.79,121.8,96799999.0
2007-06-01 03:45:00,121.8,121.8,121.8,121.8,4000000.0
2007-06-01 03:46:00,121.8,121.81,121.8,121.81,819100013.0
2007-06-01 03:47:00,121.81,121.81,121.79,121.79,768799985.0
2007-06-01 03:48:00,121.8,121.81,121.795,121.81,222800005.0
2007-06-01 03:49:00,121.81,121.81,121.795,121.795,684900012.0
2007-06-01 03:50:00,121.795,121.81,121.795,121.81,1934199989.0
2007-06-01 03:51:00,121.81,121.81,121.8,121.8,1001700024.0
2007-06-01 03:52:00,121.79,121.79,121.79,121.79,56000000.0
2007-06-01 03:53:00,121.8,121.81,121.8,121.8,765900006.0
2007-06-01 03:54:00,121.8,121.8,121.795,121.795,728500022.0
2007-06-01 03:55:00,121.8,121.81,121.8,121.81,580699994.0
2007-06-01 03:56:00,121.81,121.81,121.8,121.8,706799994.0
2007-06-01 03:57:00,121.8,121.81,121.795,121.81,1177200002.0
2007-06-01 03:58:00,121.81,121.81,121.8,121.8,1102700030.0
2007-06-01 03:59:00,121.81,121.81,121.8,121.8,556900002.0
2007-06-01 04:00:00,121.795,121.82,121.795,121.81,1617900010.0
2007-06-01 04:01:00,121.81,121.82,121.81,121.81,158899997.0
2007-06-01 04:02:00,121.8,121.82,121.8,121.81,1419300009.0
2007-06-01 04:03:00,121.81,121.81,121.81,121.81,562700020.0
2007-06-01 04:04:00,121.81,121.81,121.81,121.81,84000000.0
2007-06-01 04:05:00,121.81,121.81,121.81,121.81,24000000.0
2007-06-01 04:06:00,121.81,121.81,121.8,121.81,265000008.0
2007-06-01 04:07:00,121.81,121.81,121.8,121.81,687799987.0
2007-06-01 04:08:00,121.81,121.81,121.81,121.81,199299999.0
2007-06-01 04:09:00,121.81,121.81,121.8,121.8,1533000020.0
2007-06-01 04:10:00,121.8,121.8,121.8,121.8,80000000.0
2007-06-01 04:11:00,121.8,121.81,121.8,121.81,810000002.0
2007-06-01 04:12:00,121.81,121.82,121.81,121.81,690700011.0
2007-06-01 04:13:00,121.82,121.82,121.8,121.81,1804300010.0
2007-06-01 04:14:00,121.81,121.81,121.79,121.8,403599994.0
2007-06-01 04:15:00,121.79,121.81,121.79,121.8,1618400026.0
2007-06-01 04:16:00,121.8,121.81,121.8,121.8,2139000039.0
2007-06-01 04:17:00,121.8,121.81,121.8,121.81,1053300001.0
2007-06-01 04:18:00,121.81,121.81,121.81,121.81,431000000.0
2007-06-01 04:19:00,121.81,121.81,121.8,121.81,395999998.0
2007-06-01 04:21:00,121.81,121.81,121.8,121.81,1144200006.0
2007-06-01 04:22:00,121.81,121.81,121.81,121.81,64000000.0
2007-06-01 04:23:00,121.81,121.81,121.8,121.81,419599996.0
2007-06-01 04:24:00,121.81,121.81,121.8,121.81,532100007.0
2007-06-01 04:25:00,121.81,121.81,121.81,121.81,32000000.0
2007-06-01 04:26:00,121.81,121.81,121.8,121.8,75099998.0
2007-06-01 04:27:00,121.8,121.8,121.79,121.8,569700003.0
2007-06-01 04:28:00,121.8,121.8,121.8,121.8,21600000.0
2007-06-01 04:29:00,121.8,121.8,121.8,121.8,300000004.0
2007-06-01 04:30:00,121.79,121.8,121.79,121.8,196399997.0
2007-06-01 04:31:00,121.8,121.8,121.79,121.79,258100010.0
2007-06-01 04:32:00,121.79,121.8,121.79,121.8,148600003.0
2007-06-01 04:33:00,121.8,121.8,121.79,121.79,318700001.0
2007-06-01 04:34:00,121.8,121.8,121.79,121.79,115900002.0
2007-06-01 04:35:00,121.8,121.8,121.79,121.8,741600012.0
2007-06-01 04:36:00,121.8,121.8,121.79,121.79,389500010.0
2007-06-01 04:37:00,121.79,121.8,121.79,121.8,639600020.0
2007-06-01 04:38:00,121.8,121.8,121.79,121.8,316999998.0
2007-06-01 04:39:00,121.8,121.8,121.79,121.8,733100007.0
2007-06-01 04:40:00,121.8,121.8,121.79,121.79,123900002.0
2007-06-01 04:41:00,121.8,121.8,121.79,121.8,160699997.0
2007-06-01 04:42:00,121.8,121.8,121.79,121.8,797300013.0
2007-06-01 04:43:00,121.78,121.79,121.78,121.78,443099997.0
2007-06-01 04:44:00,121.79,121.79,121.78,121.79,443099997.0
2007-06-01 04:45:00,121.79,121.79,121.79,121.79,155300000.0
2007-06-01 04:46:00,121.78,121.8,121.78,121.79,1648200010.0
2007-06-01 04:47:00,121.79,121.79,121.78,121.79,580700012.0
2007-06-01 04:48:00,121.79,121.8,121.78,121.79,910499998.0
2007-06-01 04:49:00,121.79,121.8,121.79,121.8,904500014.0
2007-06-01 04:50:00,121.8,121.8,121.8,121.8,16000000.0
2007-06-01 04:51:00,121.8,121.8,121.8,121.8,8000000.0
2007-06-01 04:54:00,121.8,121.8,121.79,121.79,409300019.0
2007-06-01 04:55:00,121.79,121.79,121.78,121.785,709000014.0
2007-06-01 04:56:00,121.79,121.8,121.79,121.79,353100003.0
2007-06-01 04:57:00,121.79,121.79,121.79,121.79,168300000.0
2007-06-01 04:58:00,121.79,121.79,121.79,121.79,231400002.0
2007-06-01 04:59:00,121.79,121.79,121.79,121.79,52000000.0
2007-06-01 05:00:00,121.79,121.79,121.79,121.79,36000000.0
2007-06-01 05:01:00,121.79,121.79,121.78,121.79,250399994.0
2007-06-01 05:02:00,121.79,121.795,121.78,121.78,394700004.0
2007-06-01 05:03:00,121.78,121.79,121.77,121.78,809499992.0
2007-06-01 05:04:00,121.78,121.79,121.78,121.78,1288000012.0
2007-06-01 05:05:00,121.78,121.79,121.78,121.78,1840099972.0
2007-06-01 05:06:00,121.78,121.79,121.78,121.79,553300003.0
2007-06-01 05:07:00,121.79,121.79,121.78,121.79,603799993.0
2007-06-01 05:08:00,121.79,121.79,121.79,121.79,845600014.0
2007-06-01 05:09:00,121.79,121.8,121.79,121.79,1125500025.0
2007-06-01 05:10:00,121.79,121.79,121.775,121.775,945999997.0
2007-06-01 05:11:00,121.78,121.8,121.78,121.78,296100006.0
2007-06-01 05:12:00,121.79,121.79,121.79,121.79,8000000.0
2007-06-01 05:13:00,121.79,121.79,121.78,121.79,695300001.0
2007-06-01 05:14:00,121.79,121.79,121.79,121.79,111800000.0
2007-06-01 05:15:00,121.79,121.8,121.79,121.8,529200015.0
2007-06-01 05:16:00,121.8,121.8,121.8,121.8,132000000.0
2007-06-01 05:17:00,121.8,121.8,121.8,121.8,12000000.0
2007-06-01 05:18:00,121.8,121.8,121.8,121.8,1144300014.0
2007-06-01 05:19:00,121.8,121.8,121.79,121.795,494100009.0
2007-06-01 05:22:00,121.8,121.8,121.795,121.8,548900013.0
2007-06-01 05:23:00,121.8,121.8,121.8,121.8,789900026.0
2007-06-01 05:24:00,121.8,121.81,121.8,121.8,696700004.0
2007-06-01 05:26:00,121.8,121.81,121.8,121.8,207600008.0
2007-06-01 05:27:00,121.81,121.81,121.795,121.8,1043400025.0
2007-06-01 05:28:00,121.8,121.8,121.8,121.8,1157200034.0
2007-06-01 05:29:00,121.8,121.82,121.795,121.82,771899998.0
2007-06-01 05:30:00,121.81,121.83,121.81,121.82,1134699998.0
2007-06-01 05:31:00,121.82,121.83,121.81,121.82,732800006.0
2007-06-01 05:32:00,121.82,121.82,121.81,121.81,977700020.0
2007-06-01 05:33:00,121.81,121.83,121.81,121.82,407400008.0
2007-06-01 05:34:00,121.84,121.84,121.83,121.83,630400006.0
2007-06-01 05:35:00,121.83,121.83,121.82,121.82,425100011.0
2007-06-01 05:37:00,121.83,121.83,121.83,121.83,24000000.0
2007-06-01 05:38:00,121.83,121.83,121.82,121.82,133300004.0
2007-06-01 05:39:00,121.82,121.83,121.82,121.83,372799997.0
2007-06-01 05:41:00,121.83,121.83,121.83,121.83,16000000.0
2007-06-01 05:43:00,121.83,121.83,121.82,121.82,100699997.0
2007-06-01 05:44:00,121.83,121.83,121.82,121.83,78599997.0
2007-06-01 05:45:00,121.83,121.83,121.83,121.83,8000000.0
2007-06-01 05:47:00,121.83,121.83,121.83,121.83,4000000.0
2007-06-01 05:48:00,121.83,121.84,121.83,121.83,906999997.0
2007-06-01 05:49:00,121.825,121.84,121.825,121.83,285700006.0
2007-06-01 05:50:00,121.83,121.84,121.83,121.84,464699994.0
2007-06-01 05:52:00,121.84,121.84,121.83,121.83,423200009.0
2007-06-01 05:53:00,121.83,121.83,121.83,121.83,902000020.0
2007-06-01 05:54:00,121.83,121.84,121.82,121.84,356500000.0
2007-06-01 05:55:00,121.84,121.84,121.84,121.84,40000000.0
2007-06-01 05:57:00,121.84,121.84,121.83,121.83,171900002.0
2007-06-01 05:58:00,121.83,121.84,121.82,121.83,1156900018.0
2007-06-01 05:59:00,121.83,121.83,121.83,121.83,17200000.0
2007-06-01 06:00:00,121.83,121.83,121.82,121.82,94300003.0
2007-06-01 06:02:00,121.83,121.83,121.82,121.82,300000000.0
2007-06-01 06:03:00,121.82,121.82,121.82,121.82,614600018.0
2007-06-01 06:04:00,121.82,121.82,121.82,121.82,12000000.0
2007-06-01 06:06:00,121.82,121.82,121.82,121.82,28000000.0
2007-06-01 06:07:00,121.82,121.82,121.82,121.82,540300006.0
2007-06-01 06:08:00,121.82,121.83,121.82,121.82,591800015.0
2007-06-01 06:09:00,121.82,121.82,121.82,121.82,267400006.0
2007-06-01 06:10:00,121.82,121.82,121.815,121.815,651900000.0
2007-06-01 06:11:00,121.815,121.82,121.81,121.81,874400014.0
2007-06-01 06:12:00,121.82,121.83,121.81,121.82,438400004.0
2007-06-01 06:13:00,121.81,121.83,121.81,121.825,733100013.0
2007-06-01 06:14:00,121.83,121.84,121.815,121.825,1447799993.0
2007-06-01 06:15:00,121.83,121.83,121.83,121.83,60000000.0
2007-06-01 06:20:00,121.83,121.83,121.82,121.83,338000009.0
2007-06-01 06:21:00,121.83,121.83,121.82,121.82,687600009.0
2007-06-01 06:22:00,121.82,121.82,121.82,121.82,92000000.0
2007-06-01 06:23:00,121.82,121.82,121.82,121.82,64000000.0
2007-06-01 06:24:00,121.82,121.83,121.82,121.83,372500009.0
2007-06-01 06:25:00,121.83,121.84,121.83,121.84,990700011.0
2007-06-01 06:26:00,121.84,121.85,121.83,121.84,1277400028.0
2007-06-01 06:27:00,121.84,121.85,121.83,121.85,1388800001.0
2007-06-01 06:28:00,121.85,121.85,121.83,121.84,482700010.0
2007-06-01 06:29:00,121.835,121.84,121.83,121.84,249399994.0
2007-06-01 06:30:00,121.84,121.84,121.82,121.83,2058900007.0
2007-06-01 06:31:00,121.83,121.83,121.82,121.82,772800013.0
2007-06-01 06:32:00,121.82,121.83,121.82,121.83,462300001.0
2007-06-01 06:33:00,121.83,121.83,121.83,121.83,1270600016.0
2007-06-01 06:34:00,121.83,121.84,121.83,121.84,769399998.0
2007-06-01 06:35:00,121.84,121.84,121.83,121.83,200800002.0
2007-06-01 06:36:00,121.82,121.84,121.82,121.84,27900000.0
2007-06-01 06:37:00,121.85,121.85,121.85,121.85,27900000.0
2007-06-01 06:38:00,121.85,121.88,121.85,121.87,1134300004.0
2007-06-01 06:39:00,121.87,121.88,121.86,121.86,1538800013.0
2007-06-01 06:40:00,121.86,121.87,121.855,121.855,2031500039.0
2007-06-01 06:41:00,121.86,121.87,121.855,121.86,251900002.0
2007-06-01 06:42:00,121.86,121.87,121.85,121.86,1445000025.0
2007-06-01 06:43:00,121.86,121.87,121.85,121.87,827100025.0
2007-06-01 06:44:00,121.87,121.88,121.865,121.87,827100025.0
2007-06-01 06:45:00,121.87,121.88,121.86,121.87,886500008.0
2007-06-01 06:46:00,121.87,121.87,121.855,121.86,694800002.0
2007-06-01 06:47:00,121.86,121.86,121.845,121.855,1058000028.0
2007-06-01 06:48:00,121.855,121.87,121.855,121.86,315000001.0
2007-06-01 06:49:00,121.86,121.86,121.86,121.86,56500000.0
2007-06-01 06:50:00,121.86,121.86,121.86,121.86,60400000.0
2007-06-01 06:51:00,121.86,121.86,121.86,121.86,20300000.0
2007-06-01 06:52:00,121.86,121.87,121.85,121.86,1659400035.0
2007-06-01 06:53:00,121.86,121.87,121.86,121.87,699300020.0
2007-06-01 06:54:00,121.865,121.87,121.865,121.87,32700000.0
2007-06-01 06:55:00,121.87,121.88,121.87,121.87,731200016.0
2007-06-01 06:56:00,121.87,121.87,121.86,121.86,2029800065.0
2007-06-01 06:57:00,121.86,121.86,121.85,121.86,357100010.0
2007-06-01 06:58:00,121.86,121.86,121.86,121.86,67800002.0
2007-06-01 06:59:00,121.86,121.87,121.86,121.86,1770500041.0
2007-06-01 07:00:00,121.86,121.88,121.86,121.87,1491500030.0
2007-06-01 07:01:00,121.87,121.88,121.86,121.88,1518399988.0
2007-06-01 07:02:00,121.88,121.88,121.88,121.88,187700000.0
2007-06-01 07:03:00,121.88,121.88,121.88,121.88,56000000.0
2007-06-01 07:04:00,121.88,121.88,121.88,121.88,40000000.0
2007-06-01 07:05:00,121.88,121.88,121.88,121.88,4000000.0
2007-06-01 07:06:00,121.88,121.89,121.88,121.88,640699999.0
2007-06-01 07:07:00,121.88,121.89,121.87,121.88,570600003.0
2007-06-01 07:08:00,121.88,121.88,121.87,121.87,266599999.0
2007-06-01 07:09:00,121.87,121.87,121.87,121.87,219400012.0
2007-06-01 07:10:00,121.86,121.87,121.86,121.87,115800004.0
2007-06-01 07:11:00,121.87,121.87,121.87,121.87,35900002.0
2007-06-01 07:12:00,121.87,121.87,121.87,121.87,119700006.0
2007-06-01 07:13:00,121.87,121.87,121.87,121.87,247500002.0
2007-06-01 07:14:00,121.87,121.88,121.86,121.88,1279300017.0
2007-06-01 07:15:00,121.88,121.88,121.86,121.88,1608800012.0
2007-06-01 07:16:00,121.88,121.88,121.88,121.88,63800000.0
2007-06-01 07:17:00,121.88,121.89,121.87,121.89,769400004.0
2007-06-01 07:18:00,121.91,121.91,121.89,121.9,769400004.0
2007-06-01 07:19:00,121.9,121.9,121.88,121.9,1951499985.0
2007-06-01 07:20:00,121.895,121.9,121.885,121.9,2129900036.0
2007-06-01 07:21:00,121.9,121.9,121.89,121.89,765299992.0
2007-06-01 07:22:00,121.9,121.91,121.89,121.91,583800002.0
2007-06-01 07:23:00,121.91,121.91,121.9,121.91,979100007.0
2007-06-01 07:24:00,121.9,121.91,121.9,121.91,979100007.0
2007-06-01 07:25:00,121.905,121.92,121.9,121.9,979100007.0
2007-06-01 07:26:00,121.91,121.91,121.9,121.9,749500010.0
2007-06-01 07:27:00,121.91,121.92,121.9,121.91,749500010.0
2007-06-01 07:28:00,121.92,121.92,121.92,121.92,2105800025.0
2007-06-01 07:29:00,121.915,121.92,121.9,121.915,2105800025.0
2007-06-01 07:30:00,121.915,121.925,121.915,121.915,1278399987.0
2007-06-01 07:31:00,121.915,121.92,121.915,121.915,617400007.0
2007-06-01 07:32:00,121.92,121.92,121.915,121.915,141999995.0
2007-06-01 07:33:00,121.91,121.93,121.91,121.93,795099998.0
2007-06-01 07:34:00,121.92,121.93,121.92,121.92,795099998.0
2007-06-01 07:35:00,121.91,121.93,121.91,121.92,1560199998.0
2007-06-01 07:36:00,121.92,121.93,121.915,121.925,1560199998.0
2007-06-01 07:37:00,121.925,121.925,121.915,121.925,843400002.0
2007-06-01 07:38:00,121.93,121.93,121.91,121.91,1464499974.0
2007-06-01 07:39:00,121.91,121.925,121.91,121.915,1300400008.0
2007-06-01 07:40:00,121.915,121.92,121.91,121.915,1546399997.0
2007-06-01 07:41:00,121.92,121.925,121.91,121.925,1357799988.0
2007-06-01 07:42:00,121.925,121.925,121.925,121.925,14750000.0
2007-06-01 07:43:00,121.925,121.925,121.91,121.91,1111099988.0
2007-06-01 07:44:00,121.915,121.93,121.915,121.92,850899987.0
2007-06-01 07:45:00,121.93,121.935,121.92,121.925,1009800004.0
2007-06-01 07:46:00,121.92,121.92,121.91,121.91,1755800054.0
2007-06-01 07:47:00,121.9,121.92,121.9,121.91,1755800054.0
2007-06-01 07:48:00,121.92,121.92,121.9,121.91,1755800054.0
2007-06-01 07:49:00,121.91,121.92,121.91,121.915,1755800054.0
2007-06-01 07:50:00,121.91,121.93,121.91,121.92,1718700009.0
2007-06-01 07:51:00,121.91,121.93,121.91,121.92,1718700009.0
2007-06-01 07:52:00,121.93,121.93,121.9,121.91,1718700009.0
2007-06-01 07:53:00,121.92,121.92,121.91,121.915,1718700009.0
2007-06-01 07:54:00,121.92,121.92,121.91,121.92,1739300032.0
2007-06-01 07:55:00,121.92,121.93,121.92,121.92,1739300032.0
2007-06-01 07:56:00,121.93,121.93,121.92,121.92,1828300041.0
2007-06-01 07:57:00,121.93,121.93,121.92,121.93,1828300041.0
2007-06-01 07:58:00,121.925,121.93,121.92,121.925,1828300041.0
2007-06-01 07:59:00,121.92,121.94,121.92,121.93,1782999999.0
2007-06-01 08:00:00,121.935,121.94,121.925,121.925,1782999999.0
2007-06-01 08:01:00,121.925,121.925,121.905,121.905,615400009.0
2007-06-01 08:02:00,121.905,121.92,121.9,121.915,1055499992.0
2007-06-01 08:03:00,121.915,121.92,121.9,121.92,775599993.0
2007-06-01 08:04:00,121.93,121.93,121.91,121.92,1221699984.0
2007-06-01 08:05:00,121.915,121.935,121.915,121.935,1221699984.0
2007-06-01 08:06:00,121.94,121.94,121.925,121.925,1096100024.0
2007-06-01 08:07:00,121.92,121.93,121.92,121.92,600100001.0
2007-06-01 08:08:00,121.93,121.93,121.9,121.9,600100001.0
2007-06-01 08:09:00,121.91,121.92,121.9,121.9,600100001.0
2007-06-01 08:10:00,121.91,121.91,121.9,121.91,600100001.0
2007-06-01 08:11:00,121.91,121.92,121.91,121.91,600100001.0
2007-06-01 08:12:00,121.91,121.92,121.9,121.91,858099990.0
2007-06-01 08:13:00,121.905,121.91,121.895,121.91,1534799983.0
2007-06-01 08:14:00,121.91,121.91,121.89,121.895,1508300001.0
2007-06-01 08:15:00,121.895,121.91,121.885,121.895,1860399968.0
2007-06-01 08:16:00,121.895,121.9,121.895,121.895,401299996.0
2007-06-01 08:17:00,121.9,121.9,121.895,121.9,398500013.0
2007-06-01 08:18:00,121.91,121.92,121.9,121.91,1897099984.0
2007-06-01 08:19:00,121.905,121.91,121.895,121.9,1897099984.0
2007-06-01 08:20:00,121.91,121.91,121.9,121.91,438199997.0
2007-06-01 08:21:00,121.91,121.92,121.9,121.9,921299999.0
2007-06-01 08:22:00,121.91,121.91,121.91,121.91,332999991.0
2007-06-01 08:23:00,121.9,121.9,121.9,121.9,332999991.0
2007-06-01 08:24:00,121.91,121.91,121.9,121.9,332999991.0
2007-06-01 08:25:00,121.91,121.91,121.895,121.895,549999992.0
2007-06-01 08:26:00,121.9,121.9,121.88,121.88,2116900021.0
2007-06-01 08:27:00,121.88,121.92,121.88,121.915,1840600020.0
2007-06-01 08:28:00,121.91,121.91,121.88,121.9,224700005.0
2007-06-01 08:29:00,121.89,121.93,121.89,121.92,224700005.0
2007-06-01 08:30:00,121.93,121.94,121.91,121.94,224700005.0
2007-06-01 08:31:00,121.935,121.94,121.935,121.935,224700005.0
2007-06-01 08:32:00,121.935,121.935,121.925,121.925,1501200022.0
2007-06-01 08:33:00,121.925,121.93,121.92,121.925,1248200014.0
2007-06-01 08:34:00,121.93,121.93,121.92,121.925,804700001.0
2007-06-01 08:35:00,121.92,121.93,121.86,121.86,1299800009.0
2007-06-01 08:36:00,121.87,121.87,121.81,121.81,1299800009.0
2007-06-01 08:37:00,121.82,121.86,121.81,121.86,1299800009.0
2007-06-01 08:38:00,121.85,121.86,121.84,121.86,1299800009.0
2007-06-01 08:39:00,121.85,121.87,121.81,121.83,1299800009.0
2007-06-01 08:40:00,121.84,121.84,121.82,121.83,1299800009.0
2007-06-01 08:41:00,121.82,121.84,121.82,121.84,1299800009.0
2007-06-01 08:42:00,121.82,121.83,121.8,121.8,1299800009.0
2007-06-01 08:43:00,121.79,121.8,121.78,121.79,1299800009.0
2007-06-01 08:44:00,121.8,121.81,121.79,121.79,1299800009.0
2007-06-01 08:45:00,121.78,121.81,121.78,121.81,1299800009.0
2007-06-01 08:46:00,121.82,121.85,121.81,121.84,1299800009.0
2007-06-01 08:47:00,121.83,121.84,121.81,121.81,1299800009.0
2007-06-01 08:48:00,121.83,121.83,121.81,121.81,1299800009.0
2007-06-01 08:49:00,121.82,121.83,121.81,121.83,1299800009.0
2007-06-01 08:50:00,121.84,121.85,121.84,121.85,1299800009.0
2007-06-01 08:51:00,121.84,121.87,121.84,121.87,1299800009.0
2007-06-01 08:52:00,121.86,121.89,121.86,121.87,1299800009.0
2007-06-01 08:53:00,121.87,121.88,121.87,121.87,1299800009.0
2007-06-01 08:54:00,121.87,121.88,121.865,121.87,1352900007.0
2007-06-01 08:55:00,121.89,121.9,121.88,121.89,1516500004.0
2007-06-01 08:56:00,121.9,121.92,121.89,121.92,1516500004.0
2007-06-01 08:57:00,121.91,121.91,121.9,121.9,1516500004.0
2007-06-01 08:58:00,121.9,121.9,121.89,121.9,1385400016.0
2007-06-01 08:59:00,121.895,121.91,121.89,121.91,872100006.0
2007-06-01 09:00:00,121.91,121.92,121.91,121.91,1871899994.0
2007-06-01 09:01:00,121.91,121.92,121.9,121.9,1871899994.0
2007-06-01 09:02:00,121.91,121.91,121.91,121.91,84099999.0
2007-06-01 09:03:00,121.9,121.91,121.87,121.87,1150100008.0
2007-06-01 09:04:00,121.86,121.86,121.84,121.86,1150100008.0
2007-06-01 09:05:00,121.87,121.89,121.87,121.89,1150100008.0
2007-06-01 09:06:00,121.9,121.92,121.9,121.91,279200008.0
2007-06-01 09:07:00,121.9,121.9,121.89,121.9,279200008.0
2007-06-01 09:08:00,121.91,121.92,121.91,121.91,279200008.0
2007-06-01 09:09:00,121.92,121.92,121.9,121.91,279200008.0
2007-06-01 09:10:00,121.91,121.91,121.91,121.91,279200008.0
2007-06-01 09:11:00,121.92,121.92,121.91,121.92,1862199984.0
2007-06-01 09:12:00,121.9,121.92,121.9,121.9,1862199984.0
2007-06-01 09:13:00,121.91,121.91,121.9,121.91,227399999.0
2007-06-01 09:14:00,121.91,121.91,121.9,121.9,239300005.0
2007-06-01 09:15:00,121.9,121.91,121.89,121.91,1649900014.0
2007-06-01 09:16:00,121.89,121.91,121.89,121.91,1649900014.0
2007-06-01 09:17:00,121.92,121.92,121.91,121.91,1649900014.0
2007-06-01 09:18:00,121.9,121.92,121.9,121.905,1649900014.0
2007-06-01 09:19:00,121.91,121.93,121.91,121.92,1445899993.0
2007-06-01 09:20:00,121.91,121.93,121.91,121.92,1445899993.0
2007-06-01 09:21:00,121.93,121.93,121.91,121.93,1445899993.0
2007-06-01 09:22:00,121.94,121.94,121.93,121.94,1445899993.0
2007-06-01 09:23:00,121.94,121.94,121.925,121.925,1445899993.0
2007-06-01 09:24:00,121.94,121.94,121.93,121.93,1996400023.0
2007-06-01 09:25:00,121.94,121.94,121.93,121.93,1996400023.0
2007-06-01 09:26:00,121.94,121.94,121.93,121.93,1996400023.0
2007-06-01 09:27:00,121.94,121.94,121.94,121.94,1996400023.0
2007-06-01 09:28:00,121.93,121.96,121.93,121.96,1996400023.0
2007-06-01 09:29:00,121.95,121.96,121.95,121.96,1996400023.0
2007-06-01 09:30:00,121.95,121.96,121.95,121.96,1996400023.0
2007-06-01 09:31:00,121.95,121.96,121.94,121.95,1996400023.0
2007-06-01 09:32:00,121.96,121.96,121.96,121.96,1996400023.0
2007-06-01 09:36:00,121.95,121.96,121.95,121.96,1996400023.0
2007-06-01 09:37:00,121.965,121.965,121.945,121.945,2084500000.0
2007-06-01 09:38:00,121.945,121.95,121.93,121.935,611100001.0
2007-06-01 09:39:00,121.935,121.945,121.93,121.935,620399993.0
2007-06-01 09:40:00,121.93,121.945,121.93,121.935,1466300000.0
2007-06-01 09:41:00,121.935,121.945,121.935,121.945,938800002.0
2007-06-01 09:42:00,121.94,121.95,121.94,121.95,1292700023.0
2007-06-01 09:43:00,121.94,121.94,121.92,121.93,1292700023.0
2007-06-01 09:44:00,121.94,121.94,121.92,121.92,1292700023.0
2007-06-01 09:45:00,121.93,121.93,121.9,121.9,1292700023.0
2007-06-01 09:46:00,121.905,121.91,121.885,121.895,1292700023.0
2007-06-01 09:47:00,121.9,121.9,121.895,121.895,814100005.0
2007-06-01 09:48:00,121.895,121.91,121.895,121.91,413000000.0
2007-06-01 09:49:00,121.91,121.91,121.9,121.9,690799978.0
2007-06-01 09:50:00,121.9,121.92,121.9,121.905,1349999967.0
2007-06-01 09:51:00,121.9,121.92,121.9,121.9,760200008.0
2007-06-01 09:52:00,121.89,121.91,121.88,121.9,760200008.0
2007-06-01 09:53:00,121.91,121.92,121.9,121.92,760200008.0
2007-06-01 09:54:00,121.93,121.93,121.915,121.925,760200008.0
2007-06-01 09:55:00,121.93,121.93,121.91,121.91,1787999999.0
2007-06-01 09:56:00,121.91,121.91,121.885,121.885,1787999999.0
2007-06-01 09:57:00,121.89,121.9,121.89,121.9,1561000044.0
2007-06-01 09:58:00,121.89,121.89,121.89,121.89,1920800049.0
2007-06-01 09:59:00,121.89,121.9,121.89,121.9,1920800049.0
2007-06-01 10:00:00,121.89,121.92,121.89,121.9,868499998.0
2007-06-01 10:01:00,121.89,121.9,121.89,121.9,868499998.0
2007-06-01 10:02:00,121.9,121.9,121.89,121.9,868499998.0
2007-06-01 10:03:00,121.895,121.91,121.895,121.9,1767699987.0
2007-06-01 10:04:00,121.9,121.91,121.9,121.91,2076699978.0
2007-06-01 10:05:00,121.92,121.93,121.9,121.91,1260300038.0
2007-06-01 10:06:00,121.9,121.91,121.9,121.9,1260300038.0
2007-06-01 10:07:00,121.91,121.91,121.9,121.9,1260300038.0
2007-06-01 10:08:00,121.9,121.9,121.9,121.9,1260300038.0
2007-06-01 10:09:00,121.9,121.9,121.885,121.895,1240399992.0
2007-06-01 10:10:00,121.9,121.9,121.89,121.89,1163199996.0
2007-06-01 10:11:00,121.89,121.9,121.89,121.89,1361100030.0
2007-06-01 10:12:00,121.89,121.9,121.89,121.9,1663400038.0
2007-06-01 10:13:00,121.9,121.9,121.9,121.9,256000000.0
2007-06-01 10:14:00,121.9,121.9,121.885,121.9,1422599994.0
2007-06-01 10:15:00,121.91,121.92,121.91,121.92,356000000.0
2007-06-01 10:16:00,121.91,121.93,121.91,121.93,356000000.0
2007-06-01 10:17:00,121.92,121.93,121.92,121.92,356000000.0
2007-06-01 10:18:00,121.93,121.95,121.93,121.94,356000000.0
2007-06-01 10:19:00,121.95,121.95,121.93,121.94,356000000.0
2007-06-01 10:20:00,121.93,121.95,121.93,121.94,356000000.0
2007-06-01 10:21:00,121.93,121.94,121.91,121.93,356000000.0
2007-06-01 10:22:00,121.935,121.94,121.935,121.935,356000000.0
2007-06-01 10:23:00,121.935,121.94,121.935,121.935,96000000.0
2007-06-01 10:24:00,121.94,121.94,121.93,121.935,494699998.0
2007-06-01 10:25:00,121.935,121.945,121.93,121.935,1105300021.0
2007-06-01 10:26:00,121.935,121.94,121.935,121.935,402600003.0
2007-06-01 10:27:00,121.935,121.935,121.935,121.935,375100009.0
2007-06-01 10:28:00,121.935,121.94,121.935,121.935,512000023.0
2007-06-01 10:29:00,121.94,121.94,121.93,121.93,138099997.0
2007-06-01 10:30:00,121.93,121.94,121.93,121.935,383100010.0
2007-06-01 10:31:00,121.935,121.935,121.925,121.935,889100014.0
2007-06-01 10:32:00,121.93,121.935,121.925,121.935,1734600010.0
2007-06-01 10:33:00,121.94,121.94,121.935,121.935,203500009.0
2007-06-01 10:34:00,121.93,121.94,121.93,121.93,1125500012.0
2007-06-01 10:35:00,121.935,121.94,121.925,121.935,1125500012.0
2007-06-01 10:36:00,121.93,121.94,121.92,121.94,315100004.0
2007-06-01 10:37:00,121.935,121.94,121.935,121.94,315100004.0
2007-06-01 10:38:00,121.94,121.94,121.935,121.94,466700018.0
2007-06-01 10:39:00,121.94,121.94,121.925,121.93,2124300066.0
2007-06-01 10:40:00,121.93,121.93,121.92,121.93,1935200045.0
2007-06-01 10:41:00,121.93,121.93,121.925,121.93,541400008.0
2007-06-01 10:42:00,121.93,121.93,121.925,121.925,183800000.0
2007-06-01 10:43:00,121.93,121.93,121.925,121.925,132200002.0
2007-06-01 10:44:00,121.925,121.925,121.925,121.925,104000000.0
2007-06-01 10:45:00,121.925,121.93,121.91,121.92,1082699991.0
2007-06-01 10:46:00,121.92,121.92,121.915,121.92,1111700005.0
2007-06-01 10:47:00,121.92,121.92,121.92,121.92,50100003.0
2007-06-01 10:48:00,121.92,121.93,121.92,121.93,1945099944.0
2007-06-01 10:49:00,121.93,121.93,121.92,121.92,1085000006.0
2007-06-01 10:50:00,121.92,121.92,121.91,121.92,1061000028.0
2007-06-01 10:51:00,121.92,121.93,121.905,121.905,1063600015.0
2007-06-01 10:52:00,121.9,121.91,121.89,121.91,1136300046.0
2007-06-01 10:53:00,121.91,121.92,121.91,121.92,1136300046.0
2007-06-01 10:54:00,121.92,121.92,121.91,121.91,895400025.0
2007-06-01 10:55:00,121.93,121.93,121.93,121.93,686400030.0
2007-06-01 10:56:00,121.92,121.93,121.92,121.93,686400030.0
2007-06-01 10:57:00,121.93,121.93,121.92,121.92,686400030.0
2007-06-01 10:58:00,121.93,121.93,121.915,121.92,1233600007.0
2007-06-01 10:59:00,121.92,121.92,121.92,121.92,694200036.0
2007-06-01 11:00:00,121.93,121.93,121.92,121.93,1853500028.0
2007-06-01 11:01:00,121.93,121.94,121.93,121.93,1853500028.0
2007-06-01 11:02:00,121.93,121.94,121.925,121.94,1845200002.0
2007-06-01 11:03:00,121.935,121.94,121.925,121.935,1213900011.0
2007-06-01 11:04:00,121.93,121.94,121.93,121.93,1176100012.0
2007-06-01 11:05:00,121.925,121.94,121.925,121.935,1176100012.0
2007-06-01 11:06:00,121.935,121.94,121.935,121.94,57600000.0
2007-06-01 11:07:00,121.935,121.94,121.935,121.94,401600000.0
2007-06-01 11:08:00,121.94,121.95,121.935,121.935,611200006.0
2007-06-01 11:09:00,121.935,121.94,121.935,121.94,700300000.0
2007-06-01 11:10:00,121.94,121.94,121.935,121.935,591299998.0
2007-06-01 11:11:00,121.94,121.94,121.925,121.93,1152800027.0
2007-06-01 11:12:00,121.925,121.93,121.92,121.93,1352700043.0
2007-06-01 11:13:00,121.94,121.94,121.92,121.93,780400014.0
2007-06-01 11:14:00,121.93,121.94,121.93,121.93,780400014.0
2007-06-01 11:15:00,121.93,121.93,121.925,121.93,1046499992.0
2007-06-01 11:16:00,121.93,121.93,121.925,121.93,398599989.0
2007-06-01 11:17:00,121.925,121.93,121.92,121.92,1355600037.0
2007-06-01 11:18:00,121.92,121.92,121.92,121.92,849700036.0
2007-06-01 11:19:00,121.92,121.92,121.915,121.915,909500002.0
2007-06-01 11:20:00,121.915,121.92,121.91,121.91,1160200003.0
2007-06-01 11:21:00,121.91,121.92,121.905,121.91,411800000.0
2007-06-01 11:22:00,121.91,121.91,121.9,121.9,1769699968.0
2007-06-01 11:23:00,121.9,121.9,121.9,121.9,1497200026.0
2007-06-01 11:24:00,121.89,121.91,121.89,121.9,1355200017.0
2007-06-01 11:25:00,121.895,121.91,121.895,121.91,1355200017.0
2007-06-01 11:26:00,121.91,121.91,121.91,121.91,589500027.0
2007-06-01 11:27:00,121.91,121.91,121.9,121.91,1662500019.0
2007-06-01 11:28:00,121.91,121.915,121.91,121.91,303499993.0
2007-06-01 11:29:00,121.92,121.93,121.91,121.92,1471200015.0
2007-06-01 11:30:00,121.93,121.93,121.92,121.92,1471200015.0
2007-06-01 11:31:00,121.92,121.925,121.905,121.92,542799999.0
2007-06-01 11:32:00,121.92,121.92,121.92,121.92,625599968.0
2007-06-01 11:33:00,121.92,121.92,121.91,121.91,938900015.0
2007-06-01 11:34:00,121.91,121.92,121.91,121.91,1444700020.0
2007-06-01 11:35:00,121.91,121.91,121.89,121.89,1612400053.0
2007-06-01 11:36:00,121.9,121.9,121.9,121.9,687400032.0
2007-06-01 11:37:00,121.9,121.9,121.9,121.9,687400032.0
2007-06-01 11:38:00,121.91,121.91,121.9,121.9,1525800005.0
2007-06-01 11:39:00,121.91,121.92,121.9,121.9,1525800005.0
2007-06-01 11:40:00,121.9,121.92,121.895,121.92,1525800005.0
2007-06-01 11:41:00,121.92,121.92,121.91,121.91,1767800001.0
2007-06-01 11:42:00,121.91,121.91,121.9,121.9,1192100036.0
2007-06-01 11:43:00,121.9,121.91,121.9,121.91,1863000018.0
2007-06-01 11:44:00,121.91,121.91,121.895,121.9,654399993.0
2007-06-01 11:45:00,121.9,121.9,121.9,121.9,84499998.0
2007-06-01 11:46:00,121.9,121.91,121.895,121.91,696400002.0
2007-06-01 11:47:00,121.91,121.91,121.885,121.9,2047600035.0
2007-06-01 11:48:00,121.9,121.9,121.88,121.89,1042100043.0
2007-06-01 11:50:00,121.9,121.9,121.89,121.89,1042100043.0
2007-06-01 11:51:00,121.89,121.9,121.89,121.89,1042100043.0
2007-06-01 11:52:00,121.89,121.9,121.89,121.9,1160499980.0
2007-06-01 11:53:00,121.9,121.9,121.885,121.89,1708499969.0
2007-06-01 11:54:00,121.89,121.9,121.88,121.88,1532800002.0
2007-06-01 11:55:00,121.88,121.88,121.865,121.87,1721799980.0
2007-06-01 11:56:00,121.87,121.89,121.87,121.88,883199996.0
2007-06-01 11:57:00,121.88,121.89,121.88,121.89,266399996.0
2007-06-01 11:58:00,121.89,121.89,121.89,121.89,143500005.0
2007-06-01 11:59:00,121.89,121.9,121.89,121.895,653700014.0
2007-06-01 12:00:00,121.895,121.9,121.885,121.885,823300018.0
2007-06-01 12:01:00,121.885,121.89,121.885,121.89,610100006.0
2007-06-01 12:02:00,121.89,121.895,121.885,121.89,550400002.0
2007-06-01 12:03:00,121.885,121.89,121.88,121.89,1224900021.0
2007-06-01 12:04:00,121.89,121.89,121.88,121.88,564299996.0
2007-06-01 12:05:00,121.89,121.9,121.885,121.885,1657300007.0
2007-06-01 12:06:00,121.89,121.9,121.885,121.885,1815599995.0
2007-06-01 12:07:00,121.89,121.9,121.89,121.9,1271699998.0
2007-06-01 12:08:00,121.9,121.9,121.885,121.89,1462500046.0
2007-06-01 12:09:00,121.89,121.89,121.89,121.89,116600006.0
2007-06-01 12:10:00,121.89,121.9,121.89,121.9,1674600026.0
2007-06-01 12:11:00,121.89,121.89,121.89,121.89,683600018.0
2007-06-01 12:12:00,121.9,121.9,121.9,121.9,683600018.0
2007-06-01 12:13:00,121.91,121.92,121.91,121.92,683600018.0
2007-06-01 12:14:00,121.92,121.92,121.905,121.91,1365499998.0
2007-06-01 12:15:00,121.91,121.91,121.9,121.9,599300013.0
2007-06-01 12:16:00,121.9,121.9,121.9,121.9,950900022.0
2007-06-01 12:17:00,121.91,121.92,121.9,121.91,456999984.0
2007-06-01 12:18:00,121.91,121.91,121.91,121.91,456999984.0
2007-06-01 12:19:00,121.91,121.92,121.91,121.92,376200010.0
2007-06-01 12:20:00,121.92,121.93,121.915,121.93,1779100019.0
2007-06-01 12:21:00,121.92,121.94,121.92,121.93,1829599988.0
2007-06-01 12:22:00,121.94,121.94,121.93,121.94,1829599988.0
2007-06-01 12:23:00,121.93,121.94,121.93,121.93,1829599988.0
2007-06-01 12:24:00,121.94,121.94,121.93,121.93,1829599988.0
2007-06-01 12:25:00,121.93,121.935,121.925,121.925,1829599988.0
2007-06-01 12:26:00,121.92,121.93,121.92,121.92,1640099986.0
2007-06-01 12:27:00,121.93,121.94,121.93,121.93,1640099986.0
2007-06-01 12:28:00,121.93,121.93,121.92,121.93,1449100000.0
2007-06-01 12:29:00,121.93,121.93,121.925,121.93,414600003.0
2007-06-01 12:30:00,121.93,121.93,121.925,121.93,423500001.0
2007-06-01 12:31:00,121.93,121.93,121.92,121.92,634400011.0
2007-06-01 12:32:00,121.92,121.93,121.915,121.93,1632499979.0
2007-06-01 12:33:00,121.93,121.93,121.915,121.915,262100008.0
2007-06-01 12:34:00,121.92,121.93,121.915,121.915,1790400018.0
2007-06-01 12:35:00,121.915,121.925,121.915,121.92,321500002.0
2007-06-01 12:36:00,121.91,121.93,121.91,121.93,108000000.0
2007-06-01 12:37:00,121.93,121.93,121.93,121.93,108000000.0
2007-06-01 12:38:00,121.93,121.93,121.92,121.93,788399999.0
2007-06-01 12:39:00,121.93,121.94,121.93,121.94,1280800008.0
2007-06-01 12:40:00,121.94,121.94,121.93,121.935,550199999.0
2007-06-01 12:41:00,121.94,121.94,121.94,121.94,24000000.0
2007-06-01 12:42:00,121.93,121.94,121.93,121.93,2087900025.0
2007-06-01 12:43:00,121.94,121.94,121.93,121.93,2087900025.0
2007-06-01 12:44:00,121.94,121.94,121.93,121.93,2087900025.0
2007-06-01 12:45:00,121.94,121.94,121.93,121.94,2087900025.0
2007-06-01 12:46:00,121.93,121.94,121.93,121.94,2087900025.0
2007-06-01 12:47:00,121.94,121.94,121.935,121.94,197500001.0
2007-06-01 12:48:00,121.93,121.95,121.93,121.93,1104100022.0
2007-06-01 12:49:00,121.94,121.94,121.94,121.94,1104100022.0
2007-06-01 12:50:00,121.94,121.95,121.93,121.95,1104100022.0
2007-06-01 12:51:00,121.94,121.95,121.94,121.94,1970900010.0
2007-06-01 12:52:00,121.95,121.96,121.94,121.96,1970900010.0
2007-06-01 12:53:00,121.95,121.95,121.94,121.95,16000000.0
2007-06-01 12:54:00,121.96,121.96,121.96,121.96,16000000.0
2007-06-01 12:55:00,121.96,121.96,121.955,121.96,118100000.0
2007-06-01 12:56:00,121.96,121.96,121.945,121.955,762299995.0
2007-06-01 12:57:00,121.955,121.955,121.95,121.95,570900017.0
2007-06-01 12:58:00,121.95,121.95,121.95,121.95,72800000.0
2007-06-01 12:59:00,121.95,121.96,121.95,121.96,898300005.0
2007-06-01 13:00:00,121.96,121.96,121.945,121.96,375400001.0
2007-06-01 13:01:00,121.96,121.97,121.955,121.97,684599999.0
2007-06-01 13:02:00,121.97,121.97,121.96,121.97,489000001.0
2007-06-01 13:03:00,121.97,121.97,121.97,121.97,51200000.0
2007-06-01 13:04:00,121.97,121.97,121.965,121.97,168199997.0
2007-06-01 13:05:00,121.97,121.975,121.965,121.97,108799998.0
2007-06-01 13:06:00,121.97,121.97,121.97,121.97,76799997.0
2007-06-01 13:07:00,121.97,121.97,121.97,121.97,79200000.0
2007-06-01 13:08:00,121.97,121.97,121.96,121.97,439699993.0
2007-06-01 13:09:00,121.96,121.96,121.94,121.94,813299990.0
2007-06-01 13:10:00,121.96,121.96,121.945,121.95,813299990.0
2007-06-01 13:11:00,121.95,121.95,121.94,121.95,1856700034.0
2007-06-01 13:12:00,121.95,121.95,121.94,121.94,885500020.0
2007-06-01 13:13:00,121.94,121.94,121.94,121.94,17200000.0
2007-06-01 13:14:00,121.935,121.94,121.925,121.94,1703299989.0
2007-06-01 13:15:00,121.94,121.94,121.93,121.94,1676200010.0
2007-06-01 13:16:00,121.94,121.94,121.93,121.94,1256699997.0
2007-06-01 13:17:00,121.93,121.94,121.92,121.93,133200000.0
2007-06-01 13:18:00,121.93,121.93,121.93,121.93,133200000.0
2007-06-01 13:19:00,121.93,121.94,121.93,121.94,737199998.0
2007-06-01 13:20:00,121.94,121.94,121.92,121.93,864499995.0
2007-06-01 13:21:00,121.93,121.94,121.93,121.94,942500005.0
2007-06-01 13:22:00,121.94,121.94,121.93,121.93,1674899984.0
2007-06-01 13:23:00,121.93,121.93,121.915,121.92,552000010.0
2007-06-01 13:24:00,121.92,121.93,121.915,121.92,1772700000.0
2007-06-01 13:25:00,121.93,121.94,121.92,121.93,36000000.0
2007-06-01 13:26:00,121.93,121.93,121.93,121.93,36000000.0
2007-06-01 13:27:00,121.93,121.93,121.92,121.92,182399998.0
2007-06-01 13:28:00,121.92,121.93,121.91,121.92,1626899993.0
2007-06-01 13:29:00,121.93,121.93,121.92,121.925,1280999977.0
2007-06-01 13:30:00,121.93,121.93,121.92,121.93,1480999984.0
2007-06-01 13:31:00,121.925,121.93,121.91,121.93,971599993.0
2007-06-01 13:32:00,121.93,121.93,121.925,121.93,412999999.0
2007-06-01 13:33:00,121.93,121.93,121.915,121.915,950800012.0
2007-06-01 13:34:00,121.915,121.93,121.91,121.92,1203300008.0
2007-06-01 13:35:00,121.92,121.92,121.905,121.905,1098900019.0
2007-06-01 13:36:00,121.91,121.92,121.91,121.915,259100000.0
2007-06-01 13:37:00,121.93,121.93,121.92,121.92,929499988.0
2007-06-01 13:38:00,121.915,121.93,121.915,121.93,929499988.0
2007-06-01 13:39:00,121.93,121.93,121.92,121.93,1202299991.0
2007-06-01 13:40:00,121.93,121.93,121.92,121.92,510299996.0
2007-06-01 13:41:00,121.92,121.92,121.915,121.92,656200005.0
2007-06-01 13:42:00,121.92,121.92,121.92,121.92,1041999980.0
2007-06-01 13:43:00,121.92,121.92,121.905,121.905,1813300032.0
2007-06-01 13:44:00,121.91,121.92,121.91,121.91,1552600029.0
2007-06-01 13:45:00,121.905,121.91,121.9,121.905,1552600029.0
2007-06-01 13:46:00,121.91,121.91,121.9,121.9,576299995.0
2007-06-01 13:47:00,121.9,121.9,121.9,121.9,907000025.0
2007-06-01 13:48:00,121.91,121.91,121.91,121.91,215400010.0
2007-06-01 13:49:00,121.91,121.91,121.9,121.91,533100003.0
2007-06-01 13:50:00,121.91,121.92,121.91,121.91,361500000.0
2007-06-01 13:51:00,121.91,121.92,121.91,121.92,597899990.0
2007-06-01 13:52:00,121.92,121.92,121.9,121.905,1830900005.0
2007-06-01 13:53:00,121.915,121.92,121.91,121.91,57500000.0
2007-06-01 13:54:00,121.91,121.91,121.905,121.91,200599998.0
2007-06-01 13:55:00,121.905,121.91,121.89,121.91,1574999972.0
2007-06-01 13:56:00,121.91,121.91,121.905,121.91,1110500029.0
2007-06-01 13:57:00,121.91,121.91,121.905,121.905,312000013.0
2007-06-01 13:58:00,121.91,121.91,121.91,121.91,430900022.0
2007-06-01 13:59:00,121.91,121.91,121.905,121.905,375700010.0
2007-06-01 14:00:00,121.91,121.91,121.895,121.9,1106999992.0
2007-06-01 14:01:00,121.9,121.9,121.9,121.9,422099988.0
2007-06-01 14:02:00,121.9,121.9,121.895,121.9,782100018.0
2007-06-01 14:03:00,121.9,121.91,121.89,121.91,2138100016.0
2007-06-01 14:04:00,121.92,121.93,121.92,121.93,1214700026.0
2007-06-01 14:05:00,121.93,121.93,121.93,121.93,1214700026.0
2007-06-01 14:06:00,121.92,121.93,121.92,121.92,1551000014.0
2007-06-01 14:07:00,121.93,121.93,121.9,121.9,1551000014.0
2007-06-01 14:08:00,121.91,121.92,121.905,121.92,1551000014.0
2007-06-01 14:09:00,121.92,121.92,121.905,121.91,1570099996.0
2007-06-01 14:10:00,121.91,121.91,121.9,121.9,1268699991.0
2007-06-01 14:11:00,121.89,121.91,121.89,121.91,1268699991.0
2007-06-01 14:12:00,121.9,121.91,121.88,121.88,1268699991.0
2007-06-01 14:13:00,121.89,121.89,121.88,121.89,1268699991.0
2007-06-01 14:14:00,121.9,121.91,121.9,121.91,1268699991.0
2007-06-01 14:15:00,121.91,121.91,121.9,121.91,1268699991.0
2007-06-01 14:16:00,121.91,121.92,121.91,121.91,805999994.0
2007-06-01 14:17:00,121.91,121.92,121.9,121.9,2033100005.0
2007-06-01 14:18:00,121.89,121.92,121.89,121.92,798799986.0
2007-06-01 14:19:00,121.91,121.93,121.91,121.93,798799986.0
2007-06-01 14:20:00,121.92,121.93,121.92,121.92,798799986.0
2007-06-01 14:21:00,121.915,121.93,121.915,121.915,798799986.0
2007-06-01 14:22:00,121.915,121.93,121.895,121.895,1903799998.0
2007-06-01 14:23:00,121.91,121.91,121.89,121.9,435800011.0
2007-06-01 14:24:00,121.9,121.915,121.895,121.9,435800011.0
2007-06-01 14:25:00,121.9,121.91,121.9,121.9,709700000.0
2007-06-01 14:26:00,121.91,121.92,121.9,121.9,2143799993.0
2007-06-01 14:27:00,121.91,121.91,121.88,121.88,2143799993.0
2007-06-01 14:28:00,121.87,121.9,121.85,121.88,2143799993.0
2007-06-01 14:29:00,121.89,121.89,121.84,121.86,2143799993.0
2007-06-01 14:30:00,121.86,122.02,121.86,121.915,1009499996.0
2007-06-01 14:31:00,121.915,121.98,121.86,121.93,2110799996.0
2007-06-01 14:32:00,121.915,121.98,121.905,121.97,1942799990.0
2007-06-01 14:33:00,121.96,121.98,121.94,121.96,2006599988.0
2007-06-01 14:34:00,121.96,121.975,121.855,121.855,2006599988.0
2007-06-01 14:35:00,121.855,121.93,121.845,121.91,1338999995.0
2007-06-01 14:36:00,121.92,121.93,121.89,121.895,1087099996.0
2007-06-01 14:37:00,121.9,121.95,121.9,121.95,1830799985.0
2007-06-01 14:38:00,121.95,121.96,121.9,121.905,1830799985.0
2007-06-01 14:39:00,121.915,121.93,121.89,121.92,1376900003.0
2007-06-01 14:40:00,121.92,121.98,121.92,121.98,1017699998.0
2007-06-01 14:41:00,121.98,121.98,121.93,121.94,1194600007.0
2007-06-01 14:42:00,121.945,121.99,121.93,121.975,530700001.0
2007-06-01 14:43:00,121.97,122.02,121.965,122.005,891700001.0
2007-06-01 14:44:00,122.005,122.07,122.0,122.02,690799999.0
2007-06-01 14:45:00,122.03,122.065,122.01,122.05,723100000.0
2007-06-01 14:46:00,122.05,122.06,122.01,122.035,1077200000.0
2007-06-01 14:47:00,122.03,122.03,121.95,121.955,1237899998.0
2007-06-01 14:48:00,121.96,122.06,121.95,122.05,1898399984.0
2007-06-01 14:49:00,122.05,122.07,122.03,122.07,1405099997.0
2007-06-01 14:50:00,122.07,122.1,121.975,122.035,2133599988.0
2007-06-01 14:51:00,122.05,122.06,122.02,122.06,687100002.0
2007-06-01 14:52:00,122.05,122.08,122.03,122.03,687100002.0
2007-06-01 14:53:00,122.03,122.05,122.01,122.05,690799997.0
2007-06-01 14:54:00,122.05,122.09,122.05,122.07,1047299996.0
2007-06-01 14:55:00,122.06,122.09,122.05,122.07,757899998.0
2007-06-01 14:56:00,122.07,122.07,122.015,122.035,630600009.0
2007-06-01 14:57:00,122.04,122.04,122.005,122.005,595200000.0
2007-06-01 14:58:00,122.005,122.07,122.005,122.065,813100004.0
2007-06-01 14:59:00,122.065,122.095,122.045,122.06,1490999991.0
2007-06-01 15:00:00,122.055,122.06,122.03,122.03,1472300002.0
2007-06-01 15:01:00,122.035,122.05,122.02,122.02,405500000.0
2007-06-01 15:02:00,122.02,122.02,121.99,121.99,532300001.0
2007-06-01 15:03:00,121.99,122.04,121.985,122.03,318680000.0
2007-06-01 15:04:00,122.03,122.065,122.03,122.055,152720000.0
2007-06-01 15:05:00,122.055,122.065,122.05,122.055,277000000.0
2007-06-01 15:06:00,122.055,122.07,122.05,122.06,380599998.0
2007-06-01 15:07:00,122.06,122.07,122.04,122.055,243600000.0
2007-06-01 15:08:00,122.055,122.055,122.015,122.015,813099998.0
2007-06-01 15:09:00,122.01,122.02,122.0,122.02,1669899999.0
2007-06-01 15:10:00,122.02,122.03,122.015,122.02,1669899999.0
2007-06-01 15:11:00,122.02,122.03,122.0,122.02,2127699991.0
2007-06-01 15:12:00,122.03,122.035,122.015,122.015,2127699991.0
2007-06-01 15:13:00,122.02,122.04,122.015,122.035,1146399999.0
2007-06-01 15:14:00,122.035,122.04,122.03,122.04,194800000.0
2007-06-01 15:15:00,122.035,122.035,122.02,122.02,1182800000.0
2007-06-01 15:16:00,122.03,122.04,122.02,122.03,1405900000.0
2007-06-01 15:17:00,122.02,122.03,122.02,122.03,313999998.0
2007-06-01 15:18:00,122.03,122.03,122.02,122.02,313999998.0
2007-06-01 15:19:00,122.01,122.02,122.0,122.0,1884300012.0
2007-06-01 15:20:00,122.01,122.01,121.98,121.98,1884300012.0
2007-06-01 15:21:00,121.99,122.02,121.99,122.01,1884300012.0
2007-06-01 15:22:00,122.005,122.02,122.0,122.0,1884300012.0
2007-06-01 15:23:00,121.99,122.02,121.98,122.01,1340800001.0
2007-06-01 15:24:00,122.0,122.01,121.99,122.0,1340800001.0
2007-06-01 15:25:00,122.01,122.01,121.99,121.995,1340800001.0
2007-06-01 15:26:00,122.0,122.0,121.98,121.99,1415600020.0
2007-06-01 15:27:00,122.0,122.03,122.0,122.02,1415600020.0
2007-06-01 15:28:00,122.02,122.03,122.005,122.03,1415600020.0
2007-06-01 15:29:00,122.02,122.02,122.01,122.02,1790300029.0
2007-06-01 15:30:00,122.01,122.02,122.01,122.01,1790300029.0
2007-06-01 15:31:00,122.01,122.015,122.01,122.01,1790300029.0
2007-06-01 15:32:00,122.02,122.02,122.0,122.01,2124400011.0
2007-06-01 15:33:00,122.02,122.05,122.02,122.05,2124400011.0
2007-06-01 15:34:00,122.05,122.06,122.035,122.05,2124400011.0
2007-06-01 15:35:00,122.05,122.05,122.04,122.05,1789479985.0
2007-06-01 15:36:00,122.04,122.05,122.04,122.05,1789479985.0
2007-06-01 15:37:00,122.06,122.06,122.04,122.05,1789479985.0
2007-06-01 15:38:00,122.04,122.05,122.04,122.04,1789479985.0
2007-06-01 15:39:00,122.05,122.06,122.035,122.04,1789479985.0
2007-06-01 15:40:00,122.05,122.055,122.035,122.05,950900018.0
2007-06-01 15:41:00,122.05,122.06,122.04,122.04,1385840046.0
2007-06-01 15:42:00,122.04,122.05,122.03,122.035,2102000015.0
2007-06-01 15:43:00,122.04,122.05,122.03,122.03,1632800018.0
2007-06-01 15:44:00,122.04,122.04,122.03,122.04,424399982.0
2007-06-01 15:45:00,122.03,122.04,122.03,122.04,424399982.0
2007-06-01 15:46:00,122.05,122.05,122.03,122.03,424399982.0
2007-06-01 15:47:00,122.04,122.04,122.02,122.03,424399982.0
2007-06-01 15:48:00,122.04,122.05,122.04,122.04,424399982.0
2007-06-01 15:49:00,122.04,122.04,122.04,122.04,424399982.0
2007-06-01 15:50:00,122.04,122.04,122.04,122.04,346099996.0
2007-06-01 15:51:00,122.03,122.05,122.02,122.05,1220500004.0
2007-06-01 15:52:00,122.05,122.06,122.04,122.05,1220500004.0
2007-06-01 15:53:00,122.05,122.06,122.05,122.06,1193800005.0
2007-06-01 15:54:00,122.06,122.06,122.05,122.06,1219600000.0
2007-06-01 15:55:00,122.06,122.06,122.045,122.06,1219600000.0
2007-06-01 15:56:00,122.07,122.07,122.06,122.07,600300001.0
2007-06-01 15:57:00,122.07,122.07,122.055,122.07,1505399996.0
2007-06-01 15:58:00,122.08,122.08,122.06,122.06,1672099996.0
2007-06-01 15:59:00,122.07,122.08,122.03,122.04,1672099996.0
2007-06-01 16:00:00,122.05,122.08,122.04,122.04,1672099996.0
2007-06-01 16:01:00,122.03,122.06,122.03,122.06,1672099996.0
2007-06-01 16:02:00,122.07,122.07,122.06,122.07,1672099996.0
2007-06-01 16:04:00,122.09,122.09,122.05,122.06,1672099996.0
2007-06-01 16:05:00,122.05,122.09,122.04,122.08,1672099996.0
2007-06-01 16:06:00,122.09,122.09,122.07,122.09,1672099996.0
2007-06-01 16:07:00,122.08,122.09,122.08,122.08,1672099996.0
2007-06-01 16:08:00,122.07,122.11,122.06,122.09,1672099996.0
2007-06-01 16:09:00,122.08,122.11,122.06,122.11,1672099996.0
2007-06-01 16:10:00,122.1,122.12,122.09,122.11,1672099996.0
2007-06-01 16:11:00,122.12,122.13,122.11,122.11,1672099996.0
2007-06-01 16:12:00,122.12,122.13,122.1,122.1,1672099996.0
2007-06-01 16:13:00,122.09,122.12,122.09,122.12,1672099996.0
2007-06-01 16:14:00,122.13,122.13,122.11,122.12,1672099996.0
2007-06-01 16:15:00,122.13,122.13,122.12,122.12,1672099996.0
2007-06-01 16:16:00,122.11,122.12,122.1,122.11,1672099996.0
2007-06-01 16:17:00,122.12,122.12,122.09,122.1,1672099996.0
2007-06-01 16:18:00,122.09,122.1,122.06,122.09,1672099996.0
2007-06-01 16:19:00,122.08,122.09,122.06,122.08,1672099996.0
2007-06-01 16:20:00,122.09,122.12,122.09,122.11,1672099996.0
2007-06-01 16:21:00,122.12,122.12,122.11,122.12,1672099996.0
2007-06-01 16:22:00,122.11,122.12,122.11,122.12,1672099996.0
2007-06-01 16:23:00,122.11,122.12,122.11,122.12,1672099996.0
2007-06-01 16:24:00,122.13,122.13,122.11,122.12,1672099996.0
2007-06-01 16:25:00,122.11,122.12,122.1,122.11,1672099996.0
2007-06-01 16:26:00,122.12,122.13,122.1,122.12,1672099996.0
2007-06-01 16:27:00,122.13,122.13,122.12,122.12,1672099996.0
2007-06-01 16:28:00,122.13,122.13,122.12,122.12,1672099996.0
2007-06-01 16:29:00,122.13,122.13,122.12,122.12,1672099996.0
2007-06-01 16:30:00,122.13,122.13,122.11,122.12,1672099996.0
2007-06-01 16:31:00,122.115,122.12,122.105,122.12,1672099996.0
2007-06-01 16:32:00,122.11,122.12,122.11,122.12,1966099981.0
2007-06-01 16:33:00,122.12,122.12,122.12,122.12,1966099981.0
2007-06-01 16:34:00,122.11,122.12,122.11,122.11,1234100014.0
2007-06-01 16:35:00,122.1,122.1,122.08,122.08,1234100014.0
2007-06-01 16:36:00,122.09,122.09,122.06,122.08,1234100014.0
2007-06-01 16:37:00,122.09,122.09,122.06,122.06,1234100014.0
2007-06-01 16:38:00,122.07,122.08,122.06,122.08,1234100014.0
2007-06-01 16:39:00,122.08,122.08,122.06,122.07,1234100014.0
2007-06-01 16:40:00,122.07,122.07,122.065,122.07,267800007.0
2007-06-01 16:41:00,122.07,122.07,122.055,122.055,1289200002.0
2007-06-01 16:42:00,122.055,122.06,122.055,122.055,715700006.0
2007-06-01 16:43:00,122.04,122.05,122.02,122.04,1937499983.0
2007-06-01 16:44:00,122.05,122.05,122.03,122.05,1937499983.0
2007-06-01 16:45:00,122.04,122.05,122.03,122.05,1937499983.0
2007-06-01 16:46:00,122.05,122.05,122.045,122.05,1937499983.0
2007-06-01 16:47:00,122.04,122.05,122.03,122.03,2072600000.0
2007-06-01 16:48:00,122.04,122.04,122.03,122.03,2072600000.0
2007-06-01 16:49:00,122.025,122.05,122.02,122.045,2072600000.0
2007-06-01 16:50:00,122.04,122.05,122.04,122.04,1615200013.0
2007-06-01 16:51:00,122.05,122.05,122.03,122.03,1615200013.0
2007-06-01 16:52:00,122.02,122.02,121.98,121.98,1615200013.0
2007-06-01 16:53:00,121.99,121.99,121.97,121.97,1615200013.0
2007-06-01 16:54:00,121.98,121.99,121.97,121.99,1615200013.0
2007-06-01 16:55:00,121.96,121.97,121.94,121.94,1615200013.0
2007-06-01 16:56:00,121.93,121.95,121.93,121.95,1615200013.0
2007-06-01 16:57:00,121.96,121.96,121.94,121.95,1615200013.0
2007-06-01 16:58:00,121.94,121.99,121.94,121.99,1615200013.0
2007-06-01 16:59:00,122.0,122.03,122.0,122.03,1615200013.0
2007-06-01 17:00:00,122.02,122.03,122.01,122.02,1615200013.0
2007-06-01 17:01:00,122.01,122.02,122.0,122.0,1615200013.0
2007-06-01 17:02:00,121.99,122.0,121.98,121.99,1615200013.0
2007-06-01 17:03:00,122.0,122.0,121.96,121.97,1615200013.0
2007-06-01 17:04:00,121.96,121.97,121.93,121.96,1615200013.0
2007-06-01 17:05:00,121.94,121.99,121.93,121.98,1615200013.0
2007-06-01 17:06:00,121.99,122.01,121.98,122.0,1615200013.0
2007-06-01 17:07:00,121.98,122.02,121.97,122.02,1615200013.0
2007-06-01 17:08:00,122.01,122.03,122.0,122.01,1615200013.0
2007-06-01 17:09:00,121.99,122.01,121.99,122.01,1615200013.0
2007-06-01 17:10:00,122.02,122.03,122.02,122.03,1615200013.0
2007-06-01 17:11:00,122.02,122.03,122.01,122.03,982800017.0
2007-06-01 17:12:00,122.02,122.03,122.01,122.01,982800017.0
2007-06-01 17:13:00,122.01,122.02,122.01,122.015,982800017.0
2007-06-01 17:14:00,122.02,122.02,122.02,122.02,1592200005.0
2007-06-01 17:15:00,122.03,122.03,122.02,122.02,1846900000.0
2007-06-01 17:16:00,122.01,122.03,122.01,122.02,1846900000.0
2007-06-01 17:17:00,122.02,122.03,122.02,122.025,900699995.0
2007-06-01 17:18:00,122.02,122.03,122.02,122.03,1569600001.0
2007-06-01 17:19:00,122.02,122.03,122.02,122.02,1569600001.0
2007-06-01 17:20:00,122.02,122.03,122.02,122.03,1569600001.0
2007-06-01 17:21:00,122.02,122.06,122.02,122.04,151700000.0
2007-06-01 17:22:00,122.035,122.04,122.035,122.04,151700000.0
2007-06-01 17:23:00,122.03,122.03,121.99,122.0,1171500002.0
2007-06-01 17:24:00,122.01,122.01,121.98,121.99,1171500002.0
2007-06-01 17:25:00,121.98,122.0,121.98,122.0,1171500002.0
2007-06-01 17:26:00,122.0,122.0,122.0,122.0,1171500002.0
2007-06-01 17:27:00,122.0,122.02,121.995,122.02,1687400018.0
2007-06-01 17:28:00,122.02,122.02,122.02,122.02,415800000.0
2007-06-01 17:29:00,122.02,122.02,122.015,122.02,613400009.0
2007-06-01 17:30:00,122.02,122.03,122.02,122.02,706600002.0
2007-06-01 17:31:00,122.03,122.05,122.02,122.05,474300002.0
2007-06-01 17:32:00,122.05,122.06,122.03,122.05,1949800003.0
2007-06-01 17:33:00,122.06,122.06,122.05,122.05,1949800003.0
2007-06-01 17:34:00,122.06,122.08,122.05,122.06,1949800003.0
2007-06-01 17:35:00,122.07,122.08,122.06,122.07,1949800003.0
2007-06-01 17:36:00,122.06,122.08,122.05,122.05,1949800003.0
2007-06-01 17:37:00,122.06,122.06,122.04,122.06,1949800003.0
2007-06-01 17:38:00,122.05,122.06,122.04,122.05,1949800003.0
2007-06-01 17:39:00,122.06,122.06,122.05,122.05,1949800003.0
2007-06-01 17:40:00,122.06,122.06,122.05,122.05,1949800003.0
2007-06-01 17:41:00,122.06,122.06,122.05,122.06,1949800003.0
2007-06-01 17:43:00,122.06,122.08,122.055,122.06,1949800003.0
2007-06-01 17:44:00,122.07,122.07,122.06,122.06,1235799988.0
2007-06-01 17:45:00,122.06,122.07,122.06,122.07,1235799988.0
2007-06-01 17:46:00,122.07,122.08,122.07,122.08,1643100013.0
2007-06-01 17:47:00,122.08,122.09,122.07,122.08,1812300002.0
2007-06-01 17:48:00,122.08,122.08,122.06,122.06,2005499999.0
2007-06-01 17:49:00,122.06,122.08,122.06,122.06,1263800006.0
2007-06-01 17:50:00,122.06,122.06,122.05,122.05,226100000.0
2007-06-01 17:51:00,122.06,122.06,122.05,122.06,226100000.0
2007-06-01 17:52:00,122.06,122.06,122.055,122.055,226100000.0
2007-06-01 17:53:00,122.055,122.08,122.055,122.08,2037500018.0
2007-06-01 17:54:00,122.08,122.08,122.06,122.06,1734400005.0
2007-06-01 17:55:00,122.07,122.08,122.06,122.07,1734400005.0
2007-06-01 17:56:00,122.09,122.09,122.08,122.09,1734400005.0
2007-06-01 17:57:00,122.1,122.1,122.09,122.09,1734400005.0
2007-06-01 17:58:00,122.1,122.11,122.09,122.11,1734400005.0
2007-06-01 17:59:00,122.12,122.12,122.09,122.1,1734400005.0
2007-06-01 18:00:00,122.095,122.11,122.09,122.11,785500003.0
2007-06-01 18:01:00,122.11,122.11,122.105,122.11,156600000.0
2007-06-01 18:02:00,122.11,122.11,122.11,122.11,135200000.0
2007-06-01 18:03:00,122.11,122.11,122.11,122.11,288000000.0
2007-06-01 18:04:00,122.11,122.11,122.11,122.11,250200000.0
2007-06-01 18:05:00,122.11,122.11,122.11,122.11,1809000060.0
2007-06-01 18:06:00,122.11,122.11,122.11,122.11,584500008.0
2007-06-01 18:07:00,122.11,122.11,122.11,122.11,320000000.0
2007-06-01 18:08:00,122.09,122.09,122.08,122.09,806099986.0
2007-06-01 18:09:00,122.08,122.08,122.06,122.06,806099986.0
2007-06-01 18:10:00,122.07,122.08,122.06,122.08,806099986.0
2007-06-01 18:11:00,122.08,122.09,122.07,122.08,1187900004.0
2007-06-01 18:12:00,122.09,122.09,122.08,122.08,188000000.0
2007-06-01 18:13:00,122.09,122.09,122.075,122.08,1421700000.0
2007-06-01 18:14:00,122.075,122.08,122.06,122.06,1816399989.0
2007-06-01 18:15:00,122.05,122.07,122.05,122.06,1152499995.0
2007-06-01 18:16:00,122.05,122.06,122.05,122.06,1152499995.0
2007-06-01 18:17:00,122.06,122.06,122.05,122.055,1495500005.0
2007-06-01 18:18:00,122.055,122.07,122.055,122.07,1008600003.0
2007-06-01 18:19:00,122.07,122.07,122.06,122.06,1770199982.0
2007-06-01 18:20:00,122.08,122.08,122.05,122.05,1770199982.0
2007-06-01 18:21:00,122.05,122.06,122.05,122.06,2062000021.0
2007-06-01 18:22:00,122.045,122.06,122.04,122.06,2062000021.0
2007-06-01 18:23:00,122.05,122.06,122.05,122.06,1527500001.0
2007-06-01 18:24:00,122.06,122.06,122.045,122.055,1527500001.0
2007-06-01 18:25:00,122.05,122.05,122.05,122.05,1366200024.0
2007-06-01 18:26:00,122.05,122.05,122.03,122.03,1366200024.0
2007-06-01 18:27:00,122.05,122.06,122.04,122.04,1548699989.0
2007-06-01 18:28:00,122.04,122.06,122.04,122.06,1548699989.0
2007-06-01 18:29:00,122.06,122.06,122.06,122.06,32200000.0
2007-06-01 18:30:00,122.06,122.06,122.05,122.06,98499998.0
2007-06-01 18:31:00,122.06,122.06,122.05,122.05,442600003.0
2007-06-01 18:32:00,122.06,122.06,122.05,122.05,1502700007.0
2007-06-01 18:33:00,122.05,122.05,122.04,122.05,1502700007.0
2007-06-01 18:34:00,122.04,122.05,122.04,122.05,1434399989.0
2007-06-01 18:35:00,122.05,122.05,122.05,122.05,36900000.0
2007-06-01 18:36:00,122.05,122.05,122.04,122.05,583299987.0
2007-06-01 18:37:00,122.05,122.05,122.04,122.05,1023400004.0
2007-06-01 18:38:00,122.04,122.05,122.03,122.03,1981499986.0
2007-06-01 18:39:00,122.03,122.04,122.03,122.04,536000007.0
2007-06-01 18:40:00,122.04,122.05,122.04,122.05,797000014.0
2007-06-01 18:41:00,122.05,122.05,122.04,122.05,461599995.0
2007-06-01 18:42:00,122.05,122.05,122.04,122.05,361399997.0
2007-06-01 18:43:00,122.05,122.05,122.05,122.05,1479900008.0
2007-06-01 18:44:00,122.05,122.05,122.04,122.04,350999998.0
2007-06-01 18:45:00,122.04,122.05,122.04,122.05,257000003.0
2007-06-01 18:46:00,122.04,122.05,122.04,122.05,652699998.0
2007-06-01 18:47:00,122.03,122.05,122.03,122.05,652699998.0
2007-06-01 18:48:00,122.05,122.05,122.04,122.04,1595499990.0
2007-06-01 18:49:00,122.02,122.04,122.02,122.04,1166899998.0
2007-06-01 18:50:00,122.03,122.03,122.01,122.03,1166899998.0
2007-06-01 18:51:00,122.03,122.03,122.02,122.02,1606500016.0
2007-06-01 18:52:00,122.03,122.03,122.02,122.03,179800000.0
2007-06-01 18:53:00,122.03,122.03,122.02,122.02,179800000.0
2007-06-01 18:54:00,122.02,122.02,122.01,122.01,368000005.0
2007-06-01 18:55:00,122.02,122.03,122.02,122.03,1132899987.0
2007-06-01 18:56:00,122.03,122.04,122.03,122.04,101499999.0
2007-06-01 18:57:00,122.05,122.05,122.04,122.04,817699992.0
2007-06-01 18:58:00,122.05,122.05,122.03,122.05,1073499976.0
2007-06-01 18:59:00,122.05,122.05,122.04,122.04,580400003.0
2007-06-01 19:00:00,122.04,122.05,122.04,122.05,478700002.0
2007-06-01 19:01:00,122.05,122.05,122.04,122.05,268400001.0
2007-06-01 19:02:00,122.05,122.05,122.04,122.05,1455800014.0
2007-06-01 19:03:00,122.05,122.06,122.05,122.06,2034099997.0
2007-06-01 19:04:00,122.05,122.05,122.04,122.05,2034099997.0
2007-06-01 19:05:00,122.06,122.06,122.05,122.06,1545000016.0
2007-06-01 19:06:00,122.05,122.06,122.05,122.06,1545000016.0
2007-06-01 19:08:00,122.05,122.05,122.04,122.04,1545000016.0
2007-06-01 19:09:00,122.04,122.05,122.04,122.05,1166699991.0
2007-06-01 19:11:00,122.06,122.07,122.05,122.07,1694800020.0
2007-06-01 19:12:00,122.07,122.07,122.07,122.07,20700000.0
2007-06-01 19:13:00,122.07,122.08,122.06,122.08,1100800011.0
2007-06-01 19:14:00,122.08,122.08,122.07,122.07,1100800011.0
2007-06-01 19:15:00,122.07,122.08,122.07,122.08,285599999.0
2007-06-01 19:16:00,122.08,122.08,122.06,122.07,413699995.0
2007-06-01 19:17:00,122.08,122.08,122.07,122.08,774300009.0
2007-06-01 19:18:00,122.09,122.09,122.08,122.08,680999998.0
2007-06-01 19:19:00,122.08,122.09,122.08,122.09,680999998.0
2007-06-01 19:20:00,122.08,122.09,122.07,122.08,1727600000.0
2007-06-01 19:21:00,122.09,122.09,122.09,122.09,508200003.0
2007-06-01 19:22:00,122.09,122.09,122.07,122.09,655000008.0
2007-06-01 19:23:00,122.09,122.09,122.07,122.07,368000000.0
2007-06-01 19:24:00,122.07,122.07,122.07,122.07,509399989.0
2007-06-01 19:25:00,122.07,122.07,122.05,122.05,240600003.0
2007-06-01 19:26:00,122.06,122.06,122.05,122.06,1462799989.0
2007-06-01 19:27:00,122.06,122.06,122.06,122.06,862100008.0
2007-06-01 19:28:00,122.06,122.07,122.06,122.07,823399999.0
2007-06-01 19:29:00,122.07,122.07,122.07,122.07,387199989.0
2007-06-01 19:30:00,122.07,122.07,122.07,122.07,339999995.0
2007-06-01 19:31:00,122.07,122.08,122.07,122.08,764700002.0
2007-06-01 19:32:00,122.07,122.07,122.07,122.07,276199996.0
2007-06-01 19:33:00,122.07,122.07,122.07,122.07,185199996.0
2007-06-01 19:34:00,122.07,122.07,122.07,122.07,293799993.0
2007-06-01 19:35:00,122.09,122.09,122.07,122.08,1294600006.0
2007-06-01 19:36:00,122.08,122.08,122.07,122.07,1294600006.0
2007-06-01 19:37:00,122.07,122.08,122.07,122.08,1227700010.0
2007-06-01 19:38:00,122.08,122.08,122.07,122.07,513900003.0
2007-06-01 19:39:00,122.07,122.08,122.06,122.06,435999999.0
2007-06-01 19:40:00,122.07,122.07,122.07,122.07,990599990.0
2007-06-01 19:41:00,122.07,122.08,122.06,122.07,559899994.0
2007-06-01 19:42:00,122.07,122.07,122.06,122.06,559899994.0
2007-06-01 19:43:00,122.05,122.08,122.04,122.08,1207200016.0
2007-06-01 19:44:00,122.08,122.09,122.07,122.07,1889314996.0
2007-06-01 19:45:00,122.08,122.08,122.08,122.08,1940500011.0
2007-06-01 19:46:00,122.08,122.08,122.08,122.08,396500004.0
2007-06-01 19:47:00,122.08,122.08,122.08,122.08,253700006.0
2007-06-01 19:48:00,122.08,122.08,122.07,122.08,1047400000.0
2007-06-01 19:49:00,122.08,122.08,122.07,122.07,446899998.0
2007-06-01 19:50:00,122.07,122.08,122.07,122.08,732799988.0
2007-06-01 19:51:00,122.08,122.08,122.06,122.07,499299996.0
2007-06-01 19:52:00,122.07,122.08,122.07,122.07,1266999996.0
2007-06-01 19:53:00,122.07,122.07,122.07,122.07,1212400007.0
2007-06-01 19:54:00,122.07,122.08,122.07,122.08,444000005.0
2007-06-01 19:55:00,122.08,122.08,122.08,122.08,1248199992.0
2007-06-01 19:56:00,122.08,122.08,122.08,122.08,1077599996.0
2007-06-01 19:57:00,122.08,122.08,122.08,122.08,361799999.0
2007-06-01 19:58:00,122.08,122.08,122.08,122.08,1265999993.0
2007-06-01 19:59:00,122.08,122.08,122.07,122.07,596099995.0
2007-06-01 20:00:00,122.07,122.07,122.06,122.06,1861399995.0
2007-06-01 20:01:00,122.06,122.07,122.06,122.07,328600009.0
2007-06-01 20:02:00,122.07,122.08,122.07,122.07,370800001.0
2007-06-01 20:03:00,122.08,122.08,122.07,122.07,222500009.0
2007-06-01 20:04:00,122.07,122.08,122.06,122.08,313099997.0
2007-06-01 20:05:00,122.07,122.08,122.07,122.08,92200002.0
2007-06-01 20:06:00,122.08,122.08,122.07,122.08,65400000.0
2007-06-01 20:07:00,122.08,122.08,122.08,122.08,31400000.0
2007-06-01 20:08:00,122.07,122.08,122.07,122.07,504799998.0
2007-06-01 20:09:00,122.07,122.08,122.07,122.08,143800004.0
2007-06-01 20:10:00,122.07,122.07,122.07,122.07,63800000.0
2007-06-01 20:11:00,122.07,122.07,122.07,122.07,573800012.0
2007-06-01 20:12:00,122.07,122.07,122.07,122.07,63800000.0
2007-06-01 20:13:00,122.07,122.07,122.06,122.06,619000007.0
2007-06-01 20:14:00,122.07,122.07,122.06,122.07,80299997.0
2007-06-01 20:15:00,122.07,122.07,122.07,122.07,24000000.0
2007-06-01 20:16:00,122.07,122.07,122.05,122.06,485600001.0
2007-06-01 20:17:00,122.06,122.07,122.06,122.07,587499999.0
2007-06-01 20:18:00,122.07,122.07,122.06,122.06,400899990.0
2007-06-01 20:19:00,122.07,122.07,122.07,122.07,23900000.0
2007-06-01 20:20:00,122.07,122.07,122.07,122.07,228300000.0
2007-06-01 20:21:00,122.07,122.07,122.07,122.07,51700001.0
2007-06-01 20:22:00,122.07,122.07,122.07,122.07,234899998.0
2007-06-01 20:23:00,122.07,122.07,122.06,122.07,1045300014.0
2007-06-01 20:24:00,122.06,122.07,122.05,122.06,597800008.0
2007-06-01 20:25:00,122.06,122.07,122.06,122.06,380599998.0
2007-06-01 20:26:00,122.06,122.07,122.05,122.06,538100000.0
2007-06-01 20:27:00,122.07,122.07,122.05,122.06,812499998.0
2007-06-01 20:28:00,122.06,122.06,122.06,122.06,8000000.0
2007-06-01 20:29:00,122.06,122.06,122.06,122.06,24000000.0
2007-06-01 20:30:00,122.06,122.07,122.06,122.06,356700001.0
2007-06-01 20:31:00,122.05,122.05,122.05,122.05,2010299999.0
2007-06-01 20:32:00,122.05,122.05,122.05,122.05,761199997.0
2007-06-01 20:33:00,122.05,122.05,122.04,122.05,413399998.0
2007-06-01 20:34:00,122.05,122.05,122.05,122.05,1926700013.0
2007-06-01 20:35:00,122.05,122.05,122.05,122.05,440000000.0
2007-06-01 20:36:00,122.05,122.05,122.03,122.05,1314199998.0
2007-06-01 20:37:00,122.05,122.05,122.05,122.05,936800001.0
2007-06-01 20:38:00,122.05,122.05,122.04,122.05,158000001.0
2007-06-01 20:39:00,122.05,122.05,122.04,122.04,430700001.0
2007-06-01 20:40:00,122.04,122.05,122.04,122.05,417600010.0
2007-06-01 20:41:00,122.05,122.05,122.04,122.04,342400015.0
2007-06-01 20:42:00,122.04,122.05,122.03,122.03,677799999.0
2007-06-01 20:43:00,122.04,122.04,122.04,122.04,158000003.0
2007-06-01 20:44:00,122.03,122.03,122.03,122.03,435400000.0
2007-06-01 20:45:00,122.04,122.04,122.03,122.04,435400000.0
2007-06-01 20:46:00,122.03,122.04,122.03,122.04,743100003.0
2007-06-01 20:47:00,122.04,122.04,122.03,122.04,343900004.0
2007-06-01 20:48:00,122.04,122.06,122.04,122.05,668500005.0
2007-06-01 20:49:00,122.05,122.05,122.05,122.05,368799995.0
2007-06-01 20:50:00,122.06,122.06,122.05,122.05,167700001.0
2007-06-01 20:51:00,122.05,122.05,122.03,122.04,429699996.0
2007-06-01 20:52:00,122.04,122.04,122.04,122.04,122500000.0
2007-06-01 20:53:00,122.04,122.04,122.04,122.04,236000002.0
2007-06-01 20:54:00,122.04,122.04,122.04,122.04,700000.0
2007-06-01 20:55:00,122.04,122.04,122.04,122.04,79500000.0
2007-06-01 20:56:00,122.03,122.03,122.02,122.02,1452299984.0
2007-06-01 20:58:00,122.03,122.03,122.02,122.02,178199997.0
2007-06-01 20:59:00,122.02,122.03,122.02,122.02,206700001.0
2007-06-01 21:00:00,122.02,122.04,122.02,122.03,1589399986.0
2007-06-01 21:01:00,122.03,122.05,122.03,122.04,729100007.0
2007-06-01 21:02:00,122.03,122.04,122.03,122.04,1038300008.0
2007-06-01 21:03:00,122.05,122.05,122.03,122.03,959899995.0
2007-06-01 21:04:00,122.03,122.04,122.03,122.03,708199989.0
2007-06-01 21:05:00,122.04,122.04,122.03,122.03,57400000.0
2007-06-01 21:06:00,122.04,122.05,122.03,122.03,1877500013.0
2007-06-01 21:07:00,122.04,122.04,122.03,122.03,542400004.0
2007-06-01 21:08:00,122.03,122.04,122.03,122.03,509600003.0
2007-06-01 21:09:00,122.03,122.04,122.03,122.03,350500000.0
2007-06-01 21:10:00,122.04,122.05,122.03,122.05,663499985.0
2007-06-01 21:11:00,122.05,122.06,122.05,122.05,267299993.0
2007-06-01 21:12:00,122.05,122.05,122.05,122.05,57200000.0
2007-06-01 21:13:00,122.06,122.06,122.04,122.04,700399995.0
2007-06-01 21:14:00,122.04,122.05,122.04,122.04,214500002.0
2007-06-01 21:15:00,122.05,122.05,122.04,122.04,125600000.0
2007-06-01 21:16:00,122.05,122.05,122.03,122.03,405899992.0
2007-06-01 21:17:00,122.03,122.04,122.02,122.02,593000015.0
2007-06-01 21:18:00,122.03,122.03,122.01,122.01,434800016.0
2007-06-01 21:19:00,122.02,122.02,122.01,122.01,349300009.0
2007-06-01 21:20:00,122.01,122.01,122.01,122.01,131700006.0
2007-06-01 21:21:00,122.02,122.02,122.01,122.01,435900010.0
2007-06-01 21:23:00,122.02,122.03,122.01,122.03,1308599999.0
2007-06-01 21:24:00,122.02,122.03,122.02,122.02,1153700009.0
2007-06-01 21:25:00,122.02,122.03,122.02,122.02,385000018.0
2007-06-01 21:26:00,122.02,122.03,122.01,122.01,1921899992.0
2007-06-01 21:27:00,122.01,122.02,122.01,122.01,806899997.0
2007-06-01 21:28:00,122.03,122.03,122.02,122.02,112600001.0
2007-06-01 21:29:00,122.03,122.03,122.01,122.02,338200001.0
2007-06-01 21:30:00,122.03,122.03,122.01,122.02,349099999.0
2007-06-01 21:31:00,122.02,122.02,122.02,122.02,46200001.0
2007-06-01 21:32:00,122.03,122.03,122.01,122.02,254500003.0
2007-06-01 21:33:00,122.03,122.03,122.01,122.01,455300010.0
2007-06-01 21:34:00,122.02,122.02,122.01,122.01,127200001.0
2007-06-01 21:35:00,122.02,122.02,122.01,122.02,387400007.0
2007-06-01 21:36:00,122.02,122.03,122.02,122.02,109000000.0
2007-06-01 21:37:00,122.02,122.03,122.01,122.01,722799974.0
2007-06-01 21:38:00,122.02,122.02,122.01,122.01,163199999.0
2007-06-01 21:39:00,122.01,122.02,122.01,122.01,293299986.0
2007-06-01 21:40:00,122.01,122.02,122.01,122.01,456099994.0
2007-06-01 21:41:00,122.02,122.02,122.01,122.01,123699997.0
2007-06-01 21:42:00,122.01,122.02,122.01,122.01,363399987.0
2007-06-01 21:43:00,122.02,122.02,122.01,122.01,90200002.0
2007-06-01 21:44:00,122.02,122.02,122.01,122.01,46300001.0
2007-06-01 21:45:00,122.01,122.02,122.01,122.01,451000005.0
2007-06-01 21:46:00,122.01,122.02,122.01,122.01,261299999.0
2007-06-01 21:47:00,122.01,122.02,122.01,122.01,899700008.0
2007-06-01 21:48:00,122.01,122.02,122.01,122.01,360499995.0
2007-06-01 21:49:00,122.01,122.02,122.01,122.01,395699986.0
2007-06-01 21:50:00,122.01,122.01,122.01,122.01,40599998.0
2007-06-01 21:51:00,122.02,122.02,122.0,122.0,197399997.0
2007-06-01 21:52:00,122.01,122.01,121.99,121.99,632400000.0
2007-06-01 21:53:00,122.02,122.02,122.01,122.01,1114499995.0
2007-06-01 21:55:00,122.01,122.01,122.0,122.01,1114499995.0
2007-06-01 21:56:00,122.01,122.02,122.01,122.02,309099999.0
2007-06-01 21:57:00,122.02,122.02,122.01,122.02,764699996.0
2007-06-01 21:58:00,122.03,122.03,122.02,122.02,101099996.0
2007-06-01 22:01:00,122.03,122.03,122.02,122.02,152800004.0
2007-06-01 22:02:00,122.03,122.03,122.02,122.03,315699994.0
2007-06-01 22:03:00,122.04,122.04,122.02,122.02,95999998.0
2007-06-01 22:04:00,122.02,122.03,122.02,122.02,595000023.0
2007-06-01 22:05:00,122.02,122.03,122.02,122.03,219900005.0
2007-06-01 22:06:00,122.04,122.04,122.03,122.03,59699999.0
2007-06-01 22:09:00,122.03,122.05,122.02,122.04,1462199995.0
2007-06-01 22:10:00,122.04,122.06,122.04,122.06,1305599993.0
2007-06-01 22:12:00,122.07,122.07,122.05,122.05,1429100003.0
2007-06-01 22:13:00,122.06,122.06,122.05,122.05,265200004.0
2007-06-01 22:19:00,122.06,122.06,122.05,122.05,225099998.0
2007-06-01 22:20:00,122.05,122.05,122.05,122.05,82199996.0
2007-06-01 22:21:00,122.06,122.06,122.05,122.05,147600006.0
2007-06-01 22:22:00,122.06,122.06,122.05,122.05,68000000.0
2007-06-01 22:23:00,122.06,122.06,122.05,122.05,103600001.0
2007-06-01 22:25:00,122.05,122.06,122.05,122.06,239300012.0
2007-06-01 22:26:00,122.06,122.06,122.05,122.05,239300012.0
2007-06-01 22:27:00,122.06,122.06,122.04,122.04,103600001.0
2007-06-01 22:28:00,122.05,122.07,122.03,122.07,1021300014.0
2007-06-01 22:29:00,122.07,122.07,122.06,122.06,1522000025.0
2007-06-01 22:30:00,122.07,122.07,122.05,122.06,752299991.0
2007-06-01 22:31:00,122.06,122.07,122.06,122.06,566600003.0
2007-06-01 22:32:00,122.06,122.07,122.06,122.06,619900000.0
2007-06-01 22:33:00,122.06,122.08,122.06,122.07,470100012.0
2007-06-01 22:35:00,122.08,122.08,122.07,122.08,387799984.0
2007-06-01 22:36:00,122.07,122.08,121.97,122.07,689100016.0
2007-06-01 22:37:00,122.07,122.07,122.07,122.07,75800003.0
2007-06-01 22:38:00,122.08,122.08,121.98,122.07,1127399983.0
2007-06-01 22:39:00,122.08,122.08,122.07,122.07,128500003.0
2007-06-01 22:40:00,122.07,122.07,122.07,122.07,119700006.0
2007-06-01 22:41:00,122.08,122.08,122.07,122.07,51900002.0
2007-06-01 22:42:00,122.07,122.07,122.06,122.06,275000001.0
2007-06-01 22:44:00,122.08,122.08,122.07,122.07,479599992.0
2007-06-01 22:45:00,122.08,122.08,122.06,122.06,866800005.0
2007-06-01 22:46:00,122.06,122.08,122.06,122.07,436400013.0
2007-06-01 22:47:00,122.08,122.08,122.06,122.08,996699991.0
2007-06-01 22:48:00,122.09,122.09,122.07,122.07,71900002.0
2007-06-01 22:49:00,122.07,122.07,122.07,122.07,441400004.0
2007-06-01 22:50:00,122.08,122.08,122.05,122.06,297900006.0
2007-06-01 22:51:00,122.07,122.08,122.06,122.08,688800010.0
2007-06-01 22:52:00,122.07,122.07,122.07,122.07,324600003.0
2007-06-01 22:53:00,122.07,122.09,122.07,122.08,520000005.0
2007-06-01 22:54:00,122.08,122.08,122.07,122.07,542400014.0
2007-06-01 22:55:00,122.07,122.08,122.07,122.07,525599995.0
2007-06-01 22:56:00,122.07,122.07,122.02,122.04,903399999.0
2007-06-01 22:57:00,122.04,122.05,122.03,122.04,519499997.0
2007-06-01 22:58:00,122.05,122.06,122.04,122.04,267200000.0
2007-06-01 22:59:00,122.05,122.07,122.04,122.06,166400001.0
2007-06-03 23:12:00,122.06,122.06,122.05,122.05,84400001.0
2007-06-03 23:13:00,122.04,122.06,122.04,122.05,390300002.0
2007-06-03 23:14:00,122.05,122.05,122.04,122.05,82700000.0
2007-06-03 23:17:00,122.05,122.05,122.04,122.05,66000000.0
2007-06-03 23:18:00,122.05,122.05,122.04,122.04,63500000.0
2007-06-03 23:19:00,122.04,122.04,122.04,122.04,26299999.0
2007-06-03 23:22:00,122.04,122.04,122.04,122.04,63700000.0
2007-06-03 23:23:00,122.04,122.04,122.04,122.04,2400000.0
2007-06-03 23:24:00,122.05,122.05,122.05,122.05,4000000.0
2007-06-03 23:27:00,122.04,122.05,122.04,122.05,30299999.0
2007-06-03 23:28:00,122.05,122.05,122.04,122.04,49899999.0
2007-06-03 23:29:00,122.04,122.04,122.04,122.04,58199999.0
2007-06-03 23:30:00,122.04,122.04,122.04,122.04,44599998.0
2007-06-03 23:31:00,122.04,122.04,122.04,122.04,22299999.0
2007-06-03 23:32:00,122.05,122.05,122.04,122.04,28599999.0
2007-06-03 23:44:00,122.05,122.05,122.05,122.05,8000000.0
2007-06-03 23:50:00,122.04,122.04,122.04,122.04,31800000.0
2007-06-03 23:52:00,122.04,122.04,122.02,122.03,105199996.0
2007-06-03 23:53:00,122.03,122.04,122.03,122.04,57200000.0
2007-06-03 23:54:00,122.04,122.04,122.03,122.03,115400002.0
2007-06-03 23:55:00,122.04,122.04,122.04,122.04,132999996.0
2007-06-03 23:56:00,122.04,122.04,122.04,122.04,103600000.0
2007-06-03 23:57:00,122.04,122.04,122.03,122.03,72800000.0
2007-06-03 23:58:00,122.03,122.03,122.02,122.02,132399998.0
2007-06-03 23:59:00,122.02,122.02,122.01,122.02,126300000.0
2007-06-04 00:00:00,122.02,122.02,122.0,122.02,240400001.0
2007-06-04 00:01:00,122.02,122.02,122.01,122.02,87200000.0
2007-06-04 00:02:00,122.01,122.02,122.01,122.02,116000000.0
2007-06-04 00:03:00,122.02,122.02,122.02,122.02,16000000.0
2007-06-04 00:04:00,122.02,122.02,122.01,122.01,140000000.0
2007-06-04 00:05:00,122.01,122.02,122.01,122.01,212000000.0
2007-06-04 00:06:00,122.01,122.01,122.01,122.01,16000000.0
2007-06-04 00:07:00,122.02,122.02,122.01,122.02,88700002.0
2007-06-04 00:08:00,122.02,122.02,122.02,122.02,19200000.0
2007-06-04 00:10:00,122.02,122.02,122.01,122.01,70399999.0
2007-06-04 00:11:00,122.01,122.02,122.01,122.02,72000000.0
2007-06-04 00:12:00,122.02,122.02,122.02,122.02,12800000.0
2007-06-04 00:13:00,122.02,122.02,122.02,122.02,13600000.0
2007-06-04 00:14:00,122.02,122.02,122.02,122.02,80000000.0
2007-06-04 00:15:00,122.02,122.02,122.01,122.01,146100000.0
2007-06-04 00:16:00,122.01,122.02,122.01,122.02,168000000.0
2007-06-04 00:17:00,122.02,122.02,122.01,122.02,144300000.0
2007-06-04 00:20:00,122.02,122.02,122.02,122.02,25600000.0
2007-06-04 00:21:00,122.02,122.02,122.02,122.02,25600000.0
2007-06-04 00:22:00,122.02,122.03,122.02,122.02,63599999.0
2007-06-04 00:23:00,122.02,122.02,122.02,122.02,63200000.0
2007-06-04 00:24:00,122.02,122.02,122.01,122.01,52800000.0
2007-06-04 00:25:00,122.01,122.01,122.0,122.0,187200000.0
2007-06-04 00:26:00,122.0,122.0,122.0,122.0,32000000.0
2007-06-04 00:27:00,122.0,122.0,122.0,122.0,36000000.0
2007-06-04 00:28:00,122.0,122.0,122.0,122.0,12000000.0
2007-06-04 00:29:00,122.0,122.0,122.0,122.0,12000000.0
2007-06-04 00:30:00,122.0,122.01,121.99,122.0,270400003.0
2007-06-04 00:32:00,122.01,122.01,122.01,122.01,13600000.0
2007-06-04 00:33:00,122.01,122.01,122.0,122.0,144000000.0
2007-06-04 00:34:00,122.01,122.01,121.99,121.99,491100002.0
2007-06-04 00:35:00,122.0,122.0,121.97,121.98,394399997.0
2007-06-04 00:36:00,121.98,121.98,121.98,121.98,358099991.0
2007-06-04 00:37:00,121.98,121.99,121.98,121.98,187199997.0
2007-06-04 00:38:00,121.98,122.0,121.98,121.995,398799993.0
2007-06-04 00:39:00,122.0,122.0,121.975,121.98,723799987.0
2007-06-04 00:40:00,121.98,121.99,121.975,121.98,445599993.0
2007-06-04 00:41:00,121.98,121.99,121.975,121.98,325299991.0
2007-06-04 00:42:00,121.98,122.01,121.97,122.0,1170499995.0
2007-06-04 00:43:00,122.01,122.03,122.0,122.02,621499993.0
2007-06-04 00:44:00,122.02,122.03,122.02,122.02,339200000.0
2007-06-04 00:45:00,122.02,122.03,122.02,122.02,143200000.0
2007-06-04 00:46:00,122.02,122.02,121.99,122.01,1296899988.0
2007-06-04 00:47:00,122.01,122.03,122.0,122.01,513999996.0
2007-06-04 00:48:00,122.01,122.01,122.01,122.01,43200000.0
2007-06-04 00:49:00,122.01,122.02,122.01,122.015,145299999.0
2007-06-04 00:50:00,122.02,122.03,122.015,122.03,156500000.0
2007-06-04 00:51:00,122.03,122.04,122.015,122.03,379199998.0
2007-06-04 00:52:00,122.03,122.05,122.03,122.04,469299997.0
2007-06-04 00:53:00,122.04,122.05,122.03,122.04,323500002.0
2007-06-04 00:54:00,122.04,122.04,122.02,122.02,458799995.0
2007-06-04 00:55:00,122.03,122.04,122.03,122.03,527099992.0
2007-06-04 00:56:00,122.03,122.03,122.03,122.03,62999999.0
2007-06-04 00:57:00,122.03,122.03,122.02,122.03,443199996.0
2007-06-04 00:58:00,122.03,122.03,122.02,122.03,203799995.0
2007-06-04 00:59:00,122.03,122.03,122.02,122.02,224299997.0
2007-06-04 01:00:00,122.02,122.06,122.02,122.06,595200010.0
2007-06-04 01:01:00,122.06,122.06,122.05,122.05,183999999.0
2007-06-04 01:02:00,122.05,122.05,122.03,122.05,715699987.0
2007-06-04 01:03:00,122.05,122.05,122.03,122.03,379199997.0
2007-06-04 01:04:00,122.04,122.05,122.03,122.03,800199992.0
2007-06-04 01:05:00,122.05,122.05,122.035,122.04,368399992.0
2007-06-04 01:06:00,122.04,122.05,122.04,122.05,50800001.0
2007-06-04 01:07:00,122.05,122.05,122.05,122.05,16000000.0
2007-06-04 01:08:00,122.05,122.06,122.05,122.06,155199998.0
2007-06-04 01:09:00,122.06,122.06,122.05,122.06,688800000.0
2007-06-04 01:10:00,122.06,122.08,122.06,122.07,572000000.0
2007-06-04 01:11:00,122.07,122.07,122.05,122.05,236000000.0
2007-06-04 01:12:00,122.05,122.05,122.04,122.045,433999999.0
2007-06-04 01:13:00,122.05,122.05,122.035,122.045,184000001.0
2007-06-04 01:14:00,122.05,122.05,122.05,122.05,48000000.0
2007-06-04 01:15:00,122.05,122.05,122.04,122.04,204400000.0
2007-06-04 01:16:00,122.04,122.05,122.03,122.04,1279199996.0
2007-06-04 01:17:00,122.04,122.05,122.04,122.04,655999999.0
2007-06-04 01:18:00,122.04,122.05,122.04,122.04,1368599998.0
2007-06-04 01:19:00,122.04,122.04,122.04,122.04,436000000.0
2007-06-04 01:20:00,122.04,122.05,122.03,122.03,566700009.0
2007-06-04 01:21:00,122.03,122.03,122.02,122.02,503799998.0
2007-06-04 01:23:00,122.02,122.02,122.0,122.01,266499997.0
2007-06-04 01:24:00,122.01,122.02,122.005,122.01,702399997.0
2007-06-04 01:25:00,122.01,122.03,122.01,122.03,370199997.0
2007-06-04 01:26:00,122.03,122.04,122.03,122.03,351199997.0
2007-06-04 01:27:00,122.025,122.03,122.025,122.03,112000000.0
2007-06-04 01:28:00,122.03,122.04,122.03,122.04,51200000.0
2007-06-04 01:29:00,122.04,122.05,122.04,122.05,163999999.0
2007-06-04 01:30:00,122.04,122.05,122.04,122.05,505500005.0
2007-06-04 01:31:00,122.04,122.06,122.04,122.06,772700004.0
2007-06-04 01:32:00,122.05,122.05,122.03,122.03,487999996.0
2007-06-04 01:33:00,122.03,122.05,122.03,122.05,890500007.0
2007-06-04 01:34:00,122.05,122.05,122.05,122.05,260000000.0
2007-06-04 01:35:00,122.05,122.05,122.05,122.05,64000000.0
2007-06-04 01:37:00,122.05,122.05,122.05,122.05,8000000.0
2007-06-04 01:39:00,122.05,122.05,122.05,122.05,12000000.0
2007-06-04 01:40:00,122.05,122.06,122.05,122.05,263899999.0
2007-06-04 01:41:00,122.05,122.06,122.05,122.06,210299996.0
2007-06-04 01:42:00,122.06,122.06,122.05,122.05,107100001.0
2007-06-04 01:44:00,122.06,122.06,122.04,122.05,551700004.0
2007-06-04 01:45:00,122.05,122.07,122.05,122.07,1215999994.0
2007-06-04 01:46:00,122.06,122.07,122.05,122.07,815399999.0
2007-06-04 01:47:00,122.07,122.07,122.06,122.07,547799995.0
2007-06-04 01:48:00,122.07,122.1,122.07,122.1,304000000.0
2007-06-04 01:49:00,122.09,122.1,122.07,122.07,581100000.0
2007-06-04 01:50:00,122.07,122.07,122.04,122.05,401000000.0
2007-06-04 01:51:00,122.05,122.05,122.04,122.05,820199999.0
2007-06-04 01:52:00,122.04,122.06,122.04,122.06,414299995.0
2007-06-04 01:53:00,122.06,122.06,122.03,122.04,430100000.0
2007-06-04 01:54:00,122.04,122.04,122.02,122.025,1743000002.0
2007-06-04 01:55:00,122.03,122.04,122.02,122.03,1369299986.0
2007-06-04 01:56:00,122.025,122.03,122.025,122.03,183900000.0
2007-06-04 01:57:00,122.03,122.03,122.01,122.015,1074599994.0
2007-06-04 01:58:00,122.02,122.02,122.01,122.02,267499998.0
2007-06-04 01:59:00,122.02,122.02,122.02,122.02,152000000.0
2007-06-04 02:00:00,122.02,122.02,122.0,122.0,678599986.0
2007-06-04 02:01:00,122.0,122.0,121.98,121.98,1023000001.0
2007-06-04 02:02:00,121.98,121.99,121.96,121.98,1238200005.0
2007-06-04 02:03:00,121.96,121.98,121.96,121.98,2085299985.0
2007-06-04 02:04:00,121.98,121.99,121.97,121.97,2085299985.0
2007-06-04 02:05:00,121.97,121.98,121.96,121.975,1072599999.0
2007-06-04 02:06:00,121.98,121.98,121.98,121.98,274399992.0
2007-06-04 02:07:00,121.98,121.98,121.965,121.965,1694299975.0
2007-06-04 02:08:00,121.965,121.97,121.955,121.97,1944999990.0
2007-06-04 02:09:00,121.97,121.97,121.96,121.96,1491200019.0
2007-06-04 02:10:00,121.95,121.96,121.93,121.94,1817399978.0
2007-06-04 02:11:00,121.94,121.98,121.94,121.98,1817399978.0
2007-06-04 02:12:00,121.98,121.98,121.965,121.97,2046100015.0
2007-06-04 02:13:00,121.97,121.98,121.97,121.98,629200014.0
2007-06-04 02:14:00,121.98,121.98,121.98,121.98,184000000.0
2007-06-04 02:15:00,121.98,121.98,121.97,121.97,531999993.0
2007-06-04 02:16:00,121.965,121.98,121.96,121.98,1012699986.0
2007-06-04 02:17:00,121.98,122.01,121.98,122.01,1798800001.0
2007-06-04 02:18:00,122.01,122.01,121.99,121.99,1850700006.0
2007-06-04 02:19:00,121.98,121.99,121.98,121.98,96500000.0
2007-06-04 02:20:00,121.98,121.98,121.98,121.98,96500000.0
2007-06-04 02:21:00,121.98,121.98,121.965,121.965,748799998.0
2007-06-04 02:23:00,121.97,121.98,121.97,121.98,568499994.0
2007-06-04 02:24:00,121.98,121.98,121.97,121.97,413700004.0
2007-06-04 02:25:00,121.96,121.98,121.96,121.98,1296200020.0
2007-06-04 02:26:00,121.98,121.98,121.96,121.96,1296200020.0
2007-06-04 02:27:00,121.955,121.98,121.955,121.98,1756100010.0
2007-06-04 02:28:00,121.98,121.98,121.955,121.955,1389000002.0
2007-06-04 02:29:00,121.97,121.97,121.96,121.96,109300004.0
2007-06-04 02:30:00,121.97,121.97,121.97,121.97,109300004.0
2007-06-04 02:31:00,121.96,121.97,121.96,121.97,1369600016.0
2007-06-04 02:32:00,121.98,121.99,121.97,121.98,1369600016.0
2007-06-04 02:33:00,121.99,121.99,121.98,121.98,1369600016.0
2007-06-04 02:34:00,121.98,121.99,121.975,121.98,1348200001.0
2007-06-04 02:35:00,121.98,121.99,121.975,121.98,431000003.0
2007-06-04 02:36:00,121.98,121.99,121.975,121.99,1888000030.0
2007-06-04 02:37:00,121.985,121.99,121.975,121.98,495200010.0
2007-06-04 02:38:00,121.99,121.99,121.98,121.99,1698500031.0
2007-06-04 02:39:00,121.99,122.0,121.99,121.99,1698500031.0
2007-06-04 02:40:00,121.99,122.0,121.99,122.0,678299991.0
2007-06-04 02:41:00,122.0,122.0,122.0,122.0,471300002.0
2007-06-04 02:42:00,121.995,122.0,121.995,122.0,444600004.0
2007-06-04 02:43:00,122.0,122.0,121.99,122.0,719599996.0
2007-06-04 02:44:00,122.0,122.0,122.0,122.0,96000001.0
2007-06-04 02:45:00,122.0,122.0,122.0,122.0,284000000.0
2007-06-04 02:46:00,121.99,122.0,121.99,122.0,1765900014.0
2007-06-04 02:47:00,121.99,122.0,121.99,121.99,1765900014.0
2007-06-04 02:48:00,122.01,122.01,122.0,122.0,1765900014.0
2007-06-04 02:49:00,122.0,122.01,121.995,122.0,2066800025.0
2007-06-04 02:50:00,122.01,122.01,122.0,122.0,1600100012.0
2007-06-04 02:51:00,122.0,122.01,122.0,122.01,1600100012.0
2007-06-04 02:52:00,122.01,122.01,122.0,122.01,857300001.0
2007-06-04 02:53:00,122.01,122.01,122.0,122.0,581100008.0
2007-06-04 02:54:00,122.0,122.02,121.995,122.02,774999999.0
2007-06-04 02:55:00,122.02,122.03,122.01,122.02,2011000020.0
2007-06-04 02:56:00,122.03,122.04,122.02,122.03,626900007.0
2007-06-04 02:57:00,122.03,122.03,122.03,122.03,626900007.0
2007-06-04 02:58:00,122.03,122.03,122.015,122.025,1980300000.0
2007-06-04 02:59:00,122.02,122.03,122.02,122.02,909499992.0
2007-06-04 03:00:00,122.015,122.025,122.015,122.025,909499992.0
2007-06-04 03:01:00,122.03,122.03,122.02,122.02,1107000014.0
2007-06-04 03:02:00,122.02,122.03,122.015,122.025,687099998.0
2007-06-04 03:03:00,122.03,122.04,122.03,122.035,251299999.0
2007-06-04 03:04:00,122.03,122.05,122.03,122.05,945000007.0
2007-06-04 03:05:00,122.05,122.05,122.04,122.05,945000007.0
2007-06-04 03:06:00,122.03,122.03,122.01,122.01,1589199999.0
2007-06-04 03:07:00,122.02,122.03,122.01,122.01,1589199999.0
2007-06-04 03:08:00,122.01,122.02,122.0,122.02,540300003.0
2007-06-04 03:09:00,122.02,122.02,122.01,122.01,906200017.0
2007-06-04 03:10:00,122.01,122.01,122.01,122.01,1471200025.0
2007-06-04 03:11:00,122.01,122.01,122.0,122.0,622500012.0
2007-06-04 03:12:00,122.0,122.01,121.99,122.0,759200011.0
2007-06-04 03:13:00,122.0,122.0,122.0,122.0,484600000.0
2007-06-04 03:14:00,122.0,122.0,121.985,121.985,658000004.0
2007-06-04 03:15:00,121.985,122.0,121.985,122.0,899600013.0
2007-06-04 03:16:00,122.0,122.0,121.99,121.995,1172700026.0
2007-06-04 03:17:00,122.0,122.0,121.975,121.985,824200020.0
2007-06-04 03:18:00,121.99,121.99,121.99,121.99,45500002.0
2007-06-04 03:19:00,121.99,122.0,121.985,121.99,1458699994.0
2007-06-04 03:20:00,121.985,122.0,121.985,122.0,1389400000.0
2007-06-04 03:21:00,122.0,122.01,121.995,121.995,977700007.0
2007-06-04 03:22:00,122.0,122.0,121.995,122.0,492999998.0
2007-06-04 03:23:00,122.0,122.0,121.995,122.0,471400006.0
2007-06-04 03:24:00,122.0,122.0,122.0,122.0,330599998.0
2007-06-04 03:25:00,122.0,122.01,122.0,122.01,450200003.0
2007-06-04 03:26:00,122.01,122.01,121.995,122.0,1893400002.0
2007-06-04 03:27:00,122.005,122.005,121.99,122.005,1441699982.0
2007-06-04 03:28:00,122.0,122.0,122.0,122.0,154500000.0
2007-06-04 03:29:00,122.0,122.0,121.995,122.0,195200001.0
2007-06-04 03:30:00,122.0,122.0,121.985,121.985,367800003.0
2007-06-04 03:31:00,121.985,122.0,121.985,121.99,1094499983.0
2007-06-04 03:32:00,121.985,122.0,121.975,121.975,1301299994.0
2007-06-04 03:33:00,121.96,121.97,121.96,121.97,2001700030.0
2007-06-04 03:34:00,121.98,121.98,121.965,121.975,2001700030.0
2007-06-04 03:35:00,121.98,121.98,121.965,121.965,1738100031.0
2007-06-04 03:36:00,121.97,121.98,121.96,121.98,1851400006.0
2007-06-04 03:37:00,121.975,121.98,121.97,121.97,338400016.0
2007-06-04 03:38:00,121.97,121.97,121.96,121.96,1081200017.0
2007-06-04 03:39:00,121.94,121.95,121.94,121.94,569799987.0
2007-06-04 03:40:00,121.93,121.93,121.93,121.93,569799987.0
2007-06-04 03:41:00,121.94,121.95,121.94,121.95,569799987.0
2007-06-04 03:42:00,121.94,121.95,121.94,121.95,1459999973.0
2007-06-04 03:43:00,121.95,121.96,121.94,121.955,1459999973.0
2007-06-04 03:44:00,121.96,121.97,121.955,121.965,1610399995.0
2007-06-04 03:45:00,121.965,121.98,121.965,121.97,817400010.0
2007-06-04 03:46:00,121.97,121.98,121.965,121.975,2080400032.0
2007-06-04 03:47:00,121.975,121.98,121.97,121.97,1099400020.0
2007-06-04 03:48:00,121.97,121.98,121.96,121.98,1437400008.0
2007-06-04 03:49:00,121.98,121.98,121.97,121.98,879999999.0
2007-06-04 03:50:00,121.985,121.99,121.975,121.99,879999999.0
2007-06-04 03:51:00,121.98,121.99,121.98,121.98,925900013.0
2007-06-04 03:52:00,121.98,121.98,121.97,121.97,1116599997.0
2007-06-04 03:53:00,121.97,121.97,121.97,121.97,438600008.0
2007-06-04 03:54:00,121.97,121.97,121.965,121.965,369200000.0
2007-06-04 03:55:00,121.97,121.97,121.96,121.96,825400010.0
2007-06-04 03:56:00,121.96,121.96,121.955,121.955,2106900013.0
2007-06-04 03:57:00,121.96,121.96,121.95,121.96,654599996.0
2007-06-04 03:59:00,121.97,121.98,121.97,121.98,1628699975.0
2007-06-04 04:00:00,121.98,121.98,121.97,121.98,1628699975.0
2007-06-04 04:01:00,121.97,121.98,121.97,121.97,1072700023.0
2007-06-04 04:02:00,121.97,121.97,121.97,121.97,1072700023.0
2007-06-04 04:03:00,121.98,121.99,121.98,121.99,662500004.0
2007-06-04 04:04:00,121.99,121.99,121.975,121.975,662500004.0
2007-06-04 04:05:00,121.98,121.99,121.975,121.99,408000003.0
2007-06-04 04:06:00,121.99,121.99,121.97,121.975,1207800019.0
2007-06-04 04:07:00,121.98,121.98,121.975,121.975,471000002.0
2007-06-04 04:08:00,121.975,121.98,121.97,121.975,231499999.0
2007-06-04 04:09:00,121.97,121.975,121.97,121.975,545399996.0
2007-06-04 04:10:00,121.975,121.98,121.975,121.975,184900000.0
2007-06-04 04:12:00,121.97,121.97,121.945,121.95,1575900036.0
2007-06-04 04:13:00,121.945,121.96,121.945,121.95,1820100027.0
2007-06-04 04:14:00,121.95,121.95,121.93,121.93,1723900002.0
2007-06-04 04:15:00,121.93,121.94,121.93,121.94,1874899999.0
2007-06-04 04:16:00,121.94,121.94,121.92,121.925,1832100011.0
2007-06-04 04:17:00,121.92,121.93,121.92,121.93,1222000004.0
2007-06-04 04:18:00,121.93,121.93,121.92,121.92,1636999994.0
2007-06-04 04:19:00,121.92,121.92,121.91,121.92,840799998.0
2007-06-04 04:20:00,121.915,121.93,121.905,121.93,2104200027.0
2007-06-04 04:21:00,121.94,121.95,121.94,121.95,1340000007.0
2007-06-04 04:22:00,121.95,121.95,121.93,121.93,1340000007.0
2007-06-04 04:23:00,121.93,121.94,121.93,121.93,360199999.0
2007-06-04 04:24:00,121.93,121.95,121.93,121.935,1386400002.0
2007-06-04 04:25:00,121.935,121.95,121.935,121.935,917399997.0
2007-06-04 04:26:00,121.94,121.94,121.94,121.94,150800000.0
2007-06-04 04:27:00,121.94,121.95,121.935,121.94,940100002.0
2007-06-04 04:28:00,121.94,121.94,121.93,121.93,296799995.0
2007-06-04 04:29:00,121.94,121.94,121.925,121.925,781699984.0
2007-06-04 04:30:00,121.93,121.93,121.93,121.93,268000000.0
2007-06-04 04:31:00,121.93,121.93,121.915,121.92,654700001.0
2007-06-04 04:32:00,121.92,121.93,121.915,121.92,462099998.0
2007-06-04 04:33:00,121.92,121.92,121.92,121.92,275300000.0
2007-06-04 04:34:00,121.92,121.92,121.905,121.905,891199993.0
2007-06-04 04:35:00,121.91,121.91,121.9,121.9,402099991.0
2007-06-04 04:36:00,121.92,121.92,121.92,121.92,402099991.0
2007-06-04 04:37:00,121.92,121.92,121.915,121.915,357099993.0
2007-06-04 04:38:00,121.92,121.92,121.92,121.92,236200003.0
2007-06-04 04:39:00,121.92,121.93,121.92,121.92,1858400004.0
2007-06-04 04:40:00,121.92,121.925,121.92,121.92,323799998.0
2007-06-04 04:41:00,121.92,121.94,121.92,121.93,730899998.0
2007-06-04 04:42:00,121.93,121.93,121.915,121.915,1771699997.0
2007-06-04 04:43:00,121.93,121.94,121.93,121.94,169299997.0
2007-06-04 04:44:00,121.94,121.94,121.94,121.94,138399996.0
2007-06-04 04:45:00,121.94,121.94,121.94,121.94,63199998.0
2007-06-04 04:46:00,121.94,121.94,121.93,121.93,494600005.0
2007-06-04 04:47:00,121.93,121.93,121.93,121.93,75700000.0
2007-06-04 04:48:00,121.93,121.93,121.92,121.92,352300001.0
2007-06-04 04:49:00,121.92,121.92,121.91,121.92,1544500006.0
2007-06-04 04:50:00,121.93,121.94,121.93,121.94,338100000.0
2007-06-04 04:51:00,121.94,121.94,121.93,121.93,1559399982.0
2007-06-04 04:52:00,121.93,121.94,121.93,121.94,1256799987.0
2007-06-04 04:53:00,121.94,121.94,121.94,121.94,77400002.0
2007-06-04 04:54:00,121.93,121.93,121.92,121.92,1127100033.0
2007-06-04 04:55:00,121.93,121.93,121.92,121.92,1127100033.0
2007-06-04 04:56:00,121.92,121.92,121.905,121.915,1687499998.0
2007-06-04 04:57:00,121.92,121.92,121.92,121.92,106899999.0
2007-06-04 04:58:00,121.92,121.92,121.92,121.92,212299999.0
2007-06-04 04:59:00,121.92,121.93,121.91,121.925,2023599970.0
2007-06-04 05:00:00,121.925,121.93,121.925,121.93,90899997.0
2007-06-04 05:01:00,121.93,121.93,121.92,121.92,284199995.0
2007-06-04 05:02:00,121.92,121.92,121.915,121.915,407100000.0
2007-06-04 05:03:00,121.92,121.92,121.91,121.91,229100004.0
2007-06-04 05:04:00,121.92,121.92,121.915,121.915,728499997.0
2007-06-04 05:05:00,121.92,121.93,121.92,121.93,646500003.0
2007-06-04 05:06:00,121.93,121.93,121.93,121.93,158799999.0
2007-06-04 05:07:00,121.93,121.93,121.93,121.93,78199996.0
2007-06-04 05:08:00,121.93,121.93,121.92,121.93,529000005.0
2007-06-04 05:09:00,121.93,121.93,121.91,121.92,1752999979.0
2007-06-04 05:10:00,121.93,121.93,121.92,121.92,1280600030.0
2007-06-04 05:11:00,121.92,121.93,121.92,121.93,342300006.0
2007-06-04 05:12:00,121.93,121.93,121.93,121.93,43900002.0
2007-06-04 05:13:00,121.93,121.94,121.93,121.94,108600004.0
2007-06-04 05:14:00,121.94,121.94,121.93,121.94,1651000008.0
2007-06-04 05:15:00,121.935,121.97,121.935,121.96,1651000008.0
2007-06-04 05:17:00,121.96,121.96,121.96,121.96,1077199976.0
2007-06-04 05:18:00,121.97,121.97,121.955,121.955,1667800013.0
2007-06-04 05:19:00,121.96,121.96,121.955,121.955,230299998.0
2007-06-04 05:20:00,121.96,121.96,121.96,121.96,493400007.0
2007-06-04 05:21:00,121.96,121.96,121.95,121.96,883200022.0
2007-06-04 05:22:00,121.96,121.96,121.95,121.95,1236600028.0
2007-06-04 05:23:00,121.95,121.95,121.95,121.95,247500010.0
2007-06-04 05:24:00,121.95,121.95,121.95,121.95,56000000.0
2007-06-04 05:25:00,121.95,121.95,121.94,121.95,968900025.0
2007-06-04 05:27:00,121.94,121.96,121.94,121.96,1695400018.0
2007-06-04 05:28:00,121.96,121.97,121.96,121.97,1695400018.0
2007-06-04 05:29:00,121.97,121.97,121.965,121.97,228000003.0
2007-06-04 05:30:00,121.97,121.97,121.97,121.97,374300000.0
2007-06-04 05:31:00,121.97,121.97,121.97,121.97,213100003.0
2007-06-04 05:32:00,121.97,121.97,121.96,121.97,407500006.0
2007-06-04 05:33:00,121.96,121.96,121.95,121.96,341399994.0
2007-06-04 05:34:00,121.96,121.97,121.96,121.97,341399994.0
2007-06-04 05:35:00,121.98,122.0,121.98,121.99,1007099998.0
2007-06-04 05:36:00,122.0,122.0,121.98,121.98,1007099998.0
2007-06-04 05:37:00,121.99,121.99,121.99,121.99,1007099998.0
2007-06-04 05:38:00,121.99,121.99,121.96,121.97,1007099998.0
2007-06-04 05:39:00,121.97,121.99,121.97,121.98,1280800007.0
2007-06-04 05:40:00,121.98,121.99,121.975,121.98,1573300034.0
2007-06-04 05:41:00,121.99,122.0,121.98,121.99,2082800012.0
2007-06-04 05:42:00,121.99,122.0,121.99,121.99,2082800012.0
2007-06-04 05:43:00,121.985,122.0,121.985,122.0,293000000.0
2007-06-04 05:44:00,121.99,122.0,121.985,122.0,1838600013.0
2007-06-04 05:45:00,122.0,122.0,121.99,122.0,1117100020.0
2007-06-04 05:46:00,122.0,122.0,121.995,122.0,168200001.0
2007-06-04 05:47:00,122.0,122.01,121.99,122.0,706699996.0
2007-06-04 05:48:00,122.0,122.01,121.995,122.01,903500013.0
2007-06-04 05:49:00,122.005,122.02,122.005,122.02,1118900021.0
2007-06-04 05:50:00,122.02,122.02,121.985,121.99,1681500014.0
2007-06-04 05:51:00,121.99,122.0,121.99,121.99,1321000016.0
2007-06-04 05:52:00,121.99,121.99,121.99,121.99,32000000.0
2007-06-04 05:53:00,121.99,121.99,121.98,121.98,427200006.0
2007-06-04 05:54:00,121.98,121.98,121.98,121.98,61200000.0
2007-06-04 05:55:00,121.99,121.99,121.975,121.98,328200003.0
2007-06-04 05:56:00,121.98,121.98,121.98,121.98,27100000.0
2007-06-04 05:57:00,121.98,121.98,121.98,121.98,143600004.0
2007-06-04 05:58:00,121.98,121.99,121.98,121.99,80700001.0
2007-06-04 05:59:00,121.99,121.99,121.99,121.99,16000000.0
2007-06-04 06:00:00,121.99,121.99,121.98,121.98,1538000030.0
2007-06-04 06:01:00,121.98,121.99,121.98,121.99,1340800002.0
2007-06-04 06:02:00,121.99,122.0,121.99,122.0,431999998.0
2007-06-04 06:03:00,122.0,122.01,122.0,122.01,819300002.0
2007-06-04 06:04:00,122.01,122.02,121.995,121.995,1205099989.0
2007-06-04 06:05:00,121.995,122.02,121.995,122.01,573600001.0
2007-06-04 06:06:00,122.01,122.03,122.0,122.0,1008300000.0
2007-06-04 06:07:00,122.0,122.02,122.0,122.01,1141600011.0
2007-06-04 06:08:00,122.01,122.01,122.0,122.0,338000000.0
2007-06-04 06:09:00,122.0,122.0,122.0,122.0,12000000.0
2007-06-04 06:11:00,121.99,122.0,121.99,122.0,828700016.0
2007-06-04 06:12:00,122.0,122.0,122.0,122.0,22000000.0
2007-06-04 06:13:00,122.0,122.0,121.99,122.0,459399991.0
2007-06-04 06:14:00,122.0,122.0,122.0,122.0,24000000.0
2007-06-04 06:15:00,122.0,122.0,121.99,122.0,350399997.0
2007-06-04 06:16:00,122.0,122.0,121.985,121.985,620799992.0
2007-06-04 06:17:00,121.99,122.0,121.99,121.99,1479699991.0
2007-06-04 06:18:00,121.99,121.99,121.98,121.98,419899990.0
2007-06-04 06:19:00,121.98,121.99,121.975,121.98,597099994.0
2007-06-04 06:20:00,121.98,122.0,121.98,122.0,1003799995.0
2007-06-04 06:21:00,122.0,122.0,121.99,121.99,88699999.0
2007-06-04 06:22:00,121.99,121.99,121.985,121.985,326699994.0
2007-06-04 06:23:00,121.99,121.99,121.985,121.985,203499998.0
2007-06-04 06:24:00,121.99,121.99,121.985,121.99,226399997.0
2007-06-04 06:25:00,121.99,122.0,121.99,122.0,358900000.0
2007-06-04 06:26:00,122.0,122.0,121.99,122.0,211399997.0
2007-06-04 06:27:00,122.0,122.0,121.985,121.995,367999995.0
2007-06-04 06:28:00,122.0,122.01,122.0,122.01,1114999994.0
2007-06-04 06:29:00,122.01,122.02,122.01,122.01,448899996.0
2007-06-04 06:30:00,122.01,122.02,122.005,122.01,664699990.0
2007-06-04 06:31:00,122.005,122.005,122.005,122.005,23900000.0
2007-06-04 06:33:00,122.01,122.02,122.01,122.02,453099994.0
2007-06-04 06:34:00,122.02,122.02,122.005,122.01,665300000.0
2007-06-04 06:35:00,122.005,122.005,122.005,122.005,24700001.0
2007-06-04 06:36:00,122.02,122.03,122.01,122.03,559000005.0
2007-06-04 06:37:00,122.03,122.03,122.02,122.03,559000005.0
2007-06-04 06:38:00,122.03,122.03,122.03,122.03,96000000.0
2007-06-04 06:40:00,122.03,122.03,122.025,122.03,73700000.0
2007-06-04 06:41:00,122.025,122.03,122.02,122.03,259100006.0
2007-06-04 06:42:00,122.03,122.03,122.03,122.03,32000000.0
2007-06-04 06:43:00,122.025,122.03,122.02,122.02,903900003.0
2007-06-04 06:44:00,122.02,122.02,122.02,122.02,299500010.0
2007-06-04 06:45:00,122.02,122.02,122.02,122.02,562600002.0
2007-06-04 06:46:00,122.02,122.02,122.02,122.02,668400001.0
2007-06-04 06:47:00,122.02,122.03,122.02,122.03,679700020.0
2007-06-04 06:48:00,122.03,122.03,122.02,122.025,851299991.0
2007-06-04 06:49:00,122.03,122.03,122.025,122.025,39900000.0
2007-06-04 06:50:00,122.03,122.03,122.02,122.02,218600000.0
2007-06-04 06:51:00,122.02,122.03,122.015,122.015,1385299986.0
2007-06-04 06:52:00,122.015,122.03,122.015,122.03,496599999.0
2007-06-04 06:53:00,122.03,122.03,122.02,122.02,117899998.0
2007-06-04 06:54:00,122.015,122.03,122.01,122.02,721799989.0
2007-06-04 06:55:00,122.03,122.03,122.0,122.0,623399999.0
2007-06-04 06:56:00,121.99,122.0,121.99,121.99,623399999.0
2007-06-04 06:57:00,121.99,122.005,121.99,122.0,623399999.0
2007-06-04 06:58:00,122.0,122.0,121.99,121.99,1389300001.0
2007-06-04 06:59:00,121.99,121.99,121.99,121.99,24000000.0
2007-06-04 07:00:00,121.99,121.99,121.975,121.99,548599995.0
2007-06-04 07:01:00,122.0,122.0,121.99,122.0,822799995.0
2007-06-04 07:02:00,121.99,122.0,121.99,121.99,822799995.0
2007-06-04 07:03:00,122.0,122.01,121.99,122.01,822799995.0
2007-06-04 07:04:00,122.0,122.0,121.99,121.99,822799995.0
2007-06-04 07:05:00,121.99,121.99,121.98,121.99,822799995.0
2007-06-04 07:06:00,121.985,122.0,121.985,122.0,624299995.0
2007-06-04 07:08:00,122.0,122.0,121.995,121.995,306600000.0
2007-06-04 07:09:00,121.99,121.99,121.99,121.99,311000005.0
2007-06-04 07:10:00,121.98,122.0,121.98,122.0,311000005.0
2007-06-04 07:11:00,121.99,121.99,121.99,121.99,311000005.0
2007-06-04 07:13:00,121.99,122.0,121.99,122.0,607999997.0
2007-06-04 07:14:00,122.0,122.0,121.99,121.99,507100008.0
2007-06-04 07:15:00,121.99,122.0,121.99,122.0,1844000000.0
2007-06-04 07:16:00,121.995,122.0,121.99,121.99,957000003.0
2007-06-04 07:17:00,121.99,121.99,121.99,121.99,120500000.0
2007-06-04 07:18:00,121.99,121.99,121.99,121.99,79000000.0
2007-06-04 07:19:00,121.99,122.0,121.99,122.0,1217800011.0
2007-06-04 07:20:00,122.0,122.0,121.99,121.99,2075600011.0
2007-06-04 07:21:00,121.99,122.0,121.99,122.0,808999988.0
2007-06-04 07:22:00,122.0,122.0,121.985,122.0,1975900026.0
2007-06-04 07:23:00,122.0,122.0,121.99,121.99,1931200023.0
2007-06-04 07:24:00,121.99,122.0,121.99,122.0,1791199996.0
2007-06-04 07:25:00,122.0,122.0,122.0,122.0,143700001.0
2007-06-04 07:26:00,122.0,122.0,122.0,122.0,36700001.0
2007-06-04 07:27:00,122.0,122.0,121.99,122.0,751100011.0
2007-06-04 07:28:00,122.0,122.0,122.0,122.0,131600002.0
2007-06-04 07:30:00,122.0,122.0,121.99,121.99,1494299991.0
2007-06-04 07:31:00,121.99,122.0,121.99,121.99,1159100011.0
2007-06-04 07:32:00,121.99,122.0,121.985,121.995,1168299993.0
2007-06-04 07:34:00,122.0,122.0,121.99,122.0,754300003.0
2007-06-04 07:35:00,122.0,122.0,121.99,121.99,920899995.0
2007-06-04 07:36:00,121.99,121.99,121.985,121.99,372599998.0
2007-06-04 07:37:00,122.01,122.02,122.0,122.02,1645100003.0
2007-06-04 07:38:00,122.01,122.03,122.01,122.02,1645100003.0
2007-06-04 07:39:00,122.03,122.03,122.0,122.0,1645100003.0
2007-06-04 07:40:00,122.01,122.01,121.99,122.0,1938500022.0
2007-06-04 07:41:00,121.985,122.0,121.985,121.99,1938500022.0
2007-06-04 07:42:00,122.0,122.0,121.99,122.0,568000004.0
2007-06-04 07:43:00,122.0,122.0,121.985,122.0,1763600019.0
2007-06-04 07:44:00,121.995,122.0,121.995,122.0,325399982.0
2007-06-04 07:45:00,122.0,122.0,121.99,121.995,831399991.0
2007-06-04 07:46:00,122.0,122.0,122.0,122.0,204099990.0
2007-06-04 07:47:00,122.0,122.0,121.995,121.995,404099980.0
2007-06-04 07:48:00,121.995,122.0,121.995,122.0,264599998.0
2007-06-04 07:49:00,122.0,122.01,121.995,122.0,618100006.0
2007-06-04 07:50:00,122.01,122.01,122.0,122.0,505299998.0
2007-06-04 07:51:00,122.0,122.01,122.0,122.01,505299998.0
2007-06-04 07:52:00,122.01,122.01,121.995,122.01,804300003.0
2007-06-04 07:53:00,122.01,122.02,122.01,122.02,1985699977.0
2007-06-04 07:54:00,122.02,122.02,122.0,122.01,1310300004.0
2007-06-04 07:55:00,122.01,122.01,121.99,121.99,1699299994.0
2007-06-04 07:56:00,121.99,122.0,121.99,122.0,1699299994.0
2007-06-04 07:57:00,122.0,122.0,122.0,122.0,105600000.0
2007-06-04 07:58:00,122.0,122.01,122.0,122.01,966900010.0
2007-06-04 07:59:00,122.01,122.01,122.0,122.0,1987000013.0
2007-06-04 08:00:00,122.01,122.02,122.01,122.02,1987000013.0
2007-06-04 08:01:00,122.02,122.02,122.005,122.01,1987000013.0
2007-06-04 08:02:00,122.02,122.06,122.01,122.05,1977000011.0
2007-06-04 08:03:00,122.035,122.05,122.035,122.04,1977000011.0
2007-06-04 08:04:00,122.05,122.06,122.04,122.04,1359699994.0
2007-06-04 08:05:00,122.05,122.05,122.04,122.05,1359699994.0
2007-06-04 08:06:00,122.04,122.06,122.04,122.05,1359699994.0
2007-06-04 08:07:00,122.05,122.06,122.035,122.035,1359699994.0
2007-06-04 08:08:00,122.035,122.06,122.035,122.06,918499994.0
2007-06-04 08:09:00,122.06,122.09,122.06,122.085,1880600001.0
2007-06-04 08:10:00,122.085,122.085,122.06,122.08,1818600001.0
2007-06-04 08:11:00,122.08,122.08,122.05,122.06,2049199994.0
2007-06-04 08:12:00,122.06,122.07,122.06,122.06,1674800020.0
2007-06-04 08:13:00,122.06,122.07,122.06,122.07,361600005.0
2007-06-04 08:14:00,122.07,122.11,122.07,122.09,1798100010.0
2007-06-04 08:15:00,122.085,122.1,122.075,122.08,1798100010.0
2007-06-04 08:16:00,122.08,122.09,122.075,122.09,1322500002.0
2007-06-04 08:17:00,122.085,122.11,122.085,122.09,1824900013.0
2007-06-04 08:18:00,122.09,122.09,122.07,122.08,1740300000.0
2007-06-04 08:19:00,122.08,122.08,122.055,122.06,1743699994.0
2007-06-04 08:20:00,122.04,122.06,122.03,122.04,2112699990.0
2007-06-04 08:21:00,122.05,122.05,122.03,122.05,2112699990.0
2007-06-04 08:22:00,122.06,122.06,122.05,122.06,2112699990.0
2007-06-04 08:23:00,122.06,122.08,122.055,122.07,2112699990.0
2007-06-04 08:24:00,122.06,122.07,122.05,122.05,334200005.0
2007-06-04 08:25:00,122.06,122.06,122.05,122.06,334200005.0
2007-06-04 08:26:00,122.06,122.06,122.035,122.04,887200002.0
2007-06-04 08:27:00,122.04,122.05,122.035,122.05,586399998.0
2007-06-04 08:28:00,122.05,122.05,122.04,122.04,1315200008.0
2007-06-04 08:29:00,122.04,122.06,122.04,122.06,1139900021.0
2007-06-04 08:30:00,122.06,122.06,122.05,122.055,1466299984.0
2007-06-04 08:31:00,122.06,122.06,122.04,122.04,1103000014.0
2007-06-04 08:32:00,122.04,122.04,122.015,122.02,1372200001.0
2007-06-04 08:33:00,122.02,122.03,122.01,122.03,929599990.0
2007-06-04 08:34:00,122.03,122.03,122.005,122.015,713499995.0
2007-06-04 08:35:00,122.02,122.02,122.01,122.01,374699995.0
2007-06-04 08:36:00,122.0,122.03,122.0,122.02,1254299997.0
2007-06-04 08:37:00,122.03,122.04,122.0,122.02,1254299997.0
2007-06-04 08:38:00,122.02,122.03,122.02,122.03,1254299997.0
2007-06-04 08:39:00,122.03,122.04,122.03,122.04,1087600008.0
2007-06-04 08:40:00,122.03,122.04,122.01,122.01,726599998.0
2007-06-04 08:41:00,122.01,122.01,122.0,122.0,726599998.0
2007-06-04 08:42:00,122.0,122.01,121.995,121.995,1895900006.0
2007-06-04 08:43:00,122.01,122.02,122.0,122.02,1438000032.0
2007-06-04 08:44:00,122.03,122.04,122.02,122.04,1438000032.0
2007-06-04 08:45:00,122.04,122.04,122.025,122.04,1483599987.0
2007-06-04 08:46:00,122.035,122.04,122.025,122.025,569699992.0
2007-06-04 08:47:00,122.02,122.03,122.01,122.01,2080999999.0
2007-06-04 08:48:00,122.01,122.02,121.99,122.0,2080999999.0
2007-06-04 08:49:00,122.0,122.01,121.995,121.995,1796300003.0
2007-06-04 08:50:00,121.99,122.0,121.95,121.96,1850100011.0
2007-06-04 08:51:00,121.95,121.96,121.95,121.95,1850100011.0
2007-06-04 08:52:00,121.96,121.97,121.95,121.95,1850100011.0
2007-06-04 08:53:00,121.94,121.95,121.92,121.93,1850100011.0
2007-06-04 08:54:00,121.94,121.97,121.93,121.97,1850100011.0
2007-06-04 08:55:00,121.97,121.97,121.95,121.96,1850100011.0
2007-06-04 08:56:00,121.96,121.96,121.94,121.95,564000009.0
2007-06-04 08:57:00,121.94,121.96,121.94,121.95,564000009.0
2007-06-04 08:58:00,121.96,121.96,121.95,121.95,564000009.0
2007-06-04 08:59:00,121.96,121.96,121.94,121.95,564000009.0
2007-06-04 09:00:00,121.96,121.97,121.95,121.97,564000009.0
2007-06-04 09:01:00,121.98,121.98,121.965,121.97,564000009.0
2007-06-04 09:02:00,121.965,121.98,121.96,121.98,1779800005.0
2007-06-04 09:03:00,121.98,121.99,121.98,121.985,999100003.0
2007-06-04 09:04:00,122.0,122.0,121.99,121.99,1413600002.0
2007-06-04 09:05:00,121.99,122.0,121.99,122.0,1413600002.0
2007-06-04 09:06:00,122.0,122.0,121.99,121.99,742800004.0
2007-06-04 09:07:00,121.99,122.0,121.985,121.99,1906500003.0
2007-06-04 09:08:00,122.0,122.0,122.0,122.0,9600000.0
2007-06-04 09:09:00,122.005,122.005,122.005,122.005,9600000.0
2007-06-04 09:10:00,122.0,122.01,122.0,122.01,1683100023.0
2007-06-04 09:11:00,122.02,122.02,122.01,122.01,973200025.0
2007-06-04 09:12:00,122.0,122.01,121.99,121.99,973200025.0
2007-06-04 09:13:00,121.99,122.0,121.99,121.99,973200025.0
2007-06-04 09:14:00,121.99,121.99,121.98,121.98,1638700033.0
2007-06-04 09:15:00,121.98,122.0,121.98,121.985,2098100000.0
2007-06-04 09:16:00,121.99,122.0,121.99,121.99,986499988.0
2007-06-04 09:17:00,122.0,122.015,122.0,122.01,986499988.0
2007-06-04 09:18:00,122.01,122.02,122.005,122.02,1500400009.0
2007-06-04 09:19:00,122.015,122.02,122.005,122.02,1980999997.0
2007-06-04 09:20:00,122.03,122.03,122.02,122.02,604999974.0
2007-06-04 09:21:00,122.02,122.02,122.02,122.02,604999974.0
2007-06-04 09:22:00,122.02,122.03,122.015,122.03,319900000.0
2007-06-04 09:23:00,122.03,122.06,122.03,122.06,1563600000.0
2007-06-04 09:24:00,122.06,122.06,122.06,122.06,289800000.0
2007-06-04 09:25:00,122.05,122.06,122.02,122.03,289800000.0
2007-06-04 09:26:00,122.03,122.03,122.025,122.025,289800000.0
2007-06-04 09:27:00,122.025,122.03,122.015,122.015,444700001.0
2007-06-04 09:28:00,122.015,122.02,122.0,122.0,1721499995.0
2007-06-04 09:29:00,122.0,122.01,122.0,122.01,767499997.0
2007-06-04 09:30:00,122.01,122.01,121.995,121.995,627700007.0
2007-06-04 09:31:00,121.99,121.99,121.98,121.98,987399999.0
2007-06-04 09:32:00,121.99,121.99,121.98,121.98,987399999.0
2007-06-04 09:33:00,121.97,121.97,121.95,121.95,987399999.0
2007-06-04 09:34:00,121.96,121.96,121.96,121.96,987399999.0
2007-06-04 09:35:00,121.95,121.95,121.94,121.95,987399999.0
2007-06-04 09:36:00,121.96,121.96,121.94,121.94,1421500011.0
2007-06-04 09:37:00,121.95,121.96,121.93,121.94,1421500011.0
2007-06-04 09:38:00,121.93,121.94,121.93,121.94,1421500011.0
2007-06-04 09:39:00,121.95,121.95,121.935,121.94,1421500011.0
2007-06-04 09:40:00,121.94,121.945,121.93,121.94,2146799997.0
2007-06-04 09:41:00,121.94,121.95,121.94,121.95,768700010.0
2007-06-04 09:42:00,121.95,121.95,121.95,121.95,295200011.0
2007-06-04 09:43:00,121.95,121.95,121.95,121.95,829600018.0
2007-06-04 09:44:00,121.95,121.97,121.95,121.97,2041700030.0
2007-06-04 09:45:00,121.97,121.98,121.965,121.965,1419699999.0
2007-06-04 09:46:00,121.98,121.98,121.98,121.98,1394800032.0
2007-06-04 09:47:00,121.97,121.99,121.96,121.97,1394800032.0
2007-06-04 09:48:00,121.97,121.97,121.97,121.97,1394800032.0
2007-06-04 09:49:00,121.98,121.98,121.97,121.97,403400001.0
2007-06-04 09:50:00,121.975,121.98,121.97,121.98,403400001.0
2007-06-04 09:51:00,121.98,121.98,121.97,121.97,118800002.0
2007-06-04 09:52:00,121.97,121.98,121.97,121.98,1119599998.0
2007-06-04 09:53:00,121.97,121.97,121.96,121.96,1973999995.0
2007-06-04 09:54:00,121.96,121.97,121.96,121.97,1973999995.0
2007-06-04 09:55:00,121.97,121.97,121.97,121.97,182700004.0
2007-06-04 09:56:00,121.97,121.98,121.97,121.98,624300010.0
2007-06-04 09:57:00,121.97,122.01,121.97,122.01,848599998.0
2007-06-04 09:58:00,122.01,122.01,122.01,122.01,848599998.0
2007-06-04 09:59:00,122.01,122.02,122.01,122.01,1557299997.0
2007-06-04 10:00:00,122.01,122.02,122.005,122.015,1267700008.0
2007-06-04 10:01:00,122.02,122.02,122.015,122.015,686500020.0
2007-06-04 10:02:00,122.01,122.02,122.01,122.01,90899997.0
2007-06-04 10:03:00,122.01,122.01,122.01,122.01,90899997.0
2007-06-04 10:04:00,122.0,122.01,121.99,121.99,351200000.0
2007-06-04 10:05:00,121.98,122.0,121.98,122.0,351200000.0
2007-06-04 10:06:00,122.0,122.02,122.0,122.02,351200000.0
2007-06-04 10:07:00,122.02,122.02,122.01,122.02,968200014.0
2007-06-04 10:08:00,122.01,122.01,121.99,122.0,587000003.0
2007-06-04 10:09:00,122.01,122.01,122.0,122.0,587000003.0
2007-06-04 10:10:00,122.0,122.02,122.0,122.01,1742900001.0
2007-06-04 10:11:00,122.01,122.01,122.01,122.01,36000000.0
2007-06-04 10:12:00,122.005,122.005,121.99,122.0,1613100001.0
2007-06-04 10:13:00,122.0,122.0,121.99,121.99,1488599994.0
2007-06-04 10:14:00,121.99,121.99,121.97,121.98,1206199986.0
2007-06-04 10:15:00,121.98,121.99,121.98,121.98,1301199993.0
2007-06-04 10:16:00,121.98,121.98,121.98,121.98,134800000.0
2007-06-04 10:17:00,121.99,121.99,121.97,121.97,1562699985.0
2007-06-04 10:18:00,121.97,121.98,121.965,121.98,1613400009.0
2007-06-04 10:19:00,121.975,121.99,121.97,121.99,408500003.0
2007-06-04 10:20:00,121.99,121.99,121.98,121.98,455400008.0
2007-06-04 10:21:00,121.98,121.985,121.98,121.985,139099997.0
2007-06-04 10:22:00,121.985,122.01,121.98,122.01,1994999992.0
2007-06-04 10:23:00,122.01,122.01,122.0,122.005,803649996.0
2007-06-04 10:24:00,122.0,122.0,121.99,121.995,685200008.0
2007-06-04 10:25:00,121.995,122.02,121.995,122.01,1643800001.0
2007-06-04 10:26:00,122.01,122.02,122.01,122.01,2080800027.0
2007-06-04 10:27:00,122.0,122.02,122.0,122.01,1608599991.0
2007-06-04 10:28:00,122.02,122.02,122.01,122.01,1608599991.0
2007-06-04 10:29:00,122.01,122.02,122.01,122.01,2138400056.0
2007-06-04 10:30:00,122.01,122.01,122.01,122.01,31900000.0
2007-06-04 10:31:00,122.01,122.02,122.005,122.02,1748000045.0
2007-06-04 10:32:00,122.02,122.02,122.01,122.01,1106700034.0
2007-06-04 10:33:00,122.01,122.01,122.01,122.01,107700006.0
2007-06-04 10:34:00,122.01,122.02,122.01,122.01,579700025.0
2007-06-04 10:35:00,122.005,122.01,122.005,122.005,229700000.0
2007-06-04 10:36:00,122.01,122.02,122.01,122.01,947800012.0
2007-06-04 10:37:00,122.01,122.01,122.01,122.01,205100003.0
2007-06-04 10:38:00,122.01,122.02,122.01,122.02,559899998.0
2007-06-04 10:39:00,122.01,122.03,122.01,122.02,2082300030.0
2007-06-04 10:40:00,122.04,122.04,122.015,122.025,2082300030.0
2007-06-04 10:41:00,122.025,122.03,122.015,122.015,1846100017.0
2007-06-04 10:42:00,122.015,122.03,122.015,122.02,1534900001.0
2007-06-04 10:43:00,122.02,122.04,122.015,122.04,1821499991.0
2007-06-04 10:44:00,122.04,122.04,122.005,122.005,1093299997.0
2007-06-04 10:45:00,122.005,122.01,122.0,122.005,757500000.0
2007-06-04 10:46:00,122.005,122.03,122.005,122.015,614200001.0
2007-06-04 10:47:00,122.015,122.02,122.015,122.02,1325499988.0
2007-06-04 10:48:00,122.02,122.03,122.015,122.03,2102599999.0
2007-06-04 10:49:00,122.03,122.04,122.02,122.03,1327900002.0
2007-06-04 10:50:00,122.03,122.03,122.015,122.02,1808599995.0
2007-06-04 10:51:00,122.02,122.03,122.015,122.03,748699996.0
2007-06-04 10:52:00,122.03,122.04,122.03,122.03,477100003.0
2007-06-04 10:53:00,122.03,122.03,122.02,122.03,302200002.0
2007-06-04 10:54:00,122.03,122.04,122.025,122.035,393199994.0
2007-06-04 10:55:00,122.04,122.05,122.035,122.05,1047699994.0
2007-06-04 10:56:00,122.04,122.04,122.01,122.01,1464499998.0
2007-06-04 10:57:00,122.02,122.025,122.02,122.02,1464499998.0
2007-06-04 10:58:00,122.02,122.03,122.02,122.02,1046800009.0
2007-06-04 10:59:00,122.01,122.02,122.01,122.01,769499985.0
2007-06-04 11:00:00,122.02,122.02,122.01,122.01,769499985.0
2007-06-04 11:01:00,122.02,122.02,122.01,122.01,769499985.0
2007-06-04 11:02:00,122.02,122.02,122.01,122.02,769499985.0
2007-06-04 11:03:00,122.01,122.01,122.0,122.0,769499985.0
2007-06-04 11:04:00,122.01,122.01,122.005,122.01,769499985.0
2007-06-04 11:05:00,122.01,122.01,121.995,122.0,308400001.0
2007-06-04 11:06:00,122.005,122.02,122.0,122.0,1835999979.0
2007-06-04 11:07:00,122.0,122.02,121.99,122.02,1475099986.0
2007-06-04 11:08:00,122.01,122.04,121.99,122.04,1475099986.0
2007-06-04 11:09:00,122.05,122.05,122.02,122.03,1475099986.0
2007-06-04 11:10:00,122.02,122.04,122.02,122.03,1475099986.0
2007-06-04 11:11:00,122.04,122.04,122.02,122.02,1475099986.0
2007-06-04 11:12:00,122.02,122.03,122.01,122.03,521799997.0
2007-06-04 11:13:00,122.04,122.04,122.025,122.025,521799997.0
2007-06-04 11:14:00,122.03,122.04,122.03,122.03,1065699982.0
2007-06-04 11:15:00,122.03,122.03,122.025,122.025,2090600036.0
2007-06-04 11:16:00,122.03,122.03,122.01,122.01,1704799996.0
2007-06-04 11:17:00,122.0,122.0,121.98,121.98,1704799996.0
2007-06-04 11:18:00,121.99,121.99,121.98,121.98,1704799996.0
2007-06-04 11:19:00,121.97,121.99,121.97,121.98,1704799996.0
2007-06-04 11:20:00,121.99,121.99,121.96,121.97,1704799996.0
2007-06-04 11:21:00,121.98,121.98,121.965,121.975,1704799996.0
2007-06-04 11:22:00,121.98,121.99,121.965,121.97,1535399992.0
2007-06-04 11:23:00,121.965,121.97,121.96,121.96,311399997.0
2007-06-04 11:24:00,121.96,121.97,121.96,121.97,1054300000.0
2007-06-04 11:25:00,121.97,121.97,121.95,121.95,897900000.0
2007-06-04 11:26:00,121.95,121.97,121.95,121.97,899000014.0
2007-06-04 11:27:00,121.97,121.98,121.97,121.97,982100014.0
2007-06-04 11:28:00,121.97,121.97,121.97,121.97,52500000.0
2007-06-04 11:29:00,121.97,121.97,121.97,121.97,36000000.0
2007-06-04 11:30:00,121.97,121.97,121.97,121.97,13000000.0
2007-06-04 11:31:00,121.97,121.97,121.97,121.97,165700000.0
2007-06-04 11:32:00,121.97,121.97,121.97,121.97,88500000.0
2007-06-04 11:33:00,121.97,121.97,121.97,121.97,592200016.0
2007-06-04 11:34:00,121.97,121.97,121.97,121.97,20500000.0
2007-06-04 11:35:00,121.97,121.97,121.97,121.97,44000000.0
2007-06-04 11:36:00,121.94,121.94,121.93,121.93,631399981.0
2007-06-04 11:37:00,121.94,121.945,121.94,121.945,631399981.0
2007-06-04 11:38:00,121.945,121.95,121.945,121.95,68800000.0
2007-06-04 11:39:00,121.95,121.96,121.95,121.96,1209100033.0
2007-06-04 11:40:00,121.96,121.96,121.96,121.96,84000000.0
2007-06-04 11:41:00,121.96,121.96,121.95,121.95,593400022.0
2007-06-04 11:42:00,121.96,121.96,121.95,121.96,1451999998.0
2007-06-04 11:43:00,121.96,121.96,121.95,121.955,1826900070.0
2007-06-04 11:44:00,121.96,121.97,121.955,121.97,975800000.0
2007-06-04 11:45:00,121.97,121.98,121.97,121.98,1788300003.0
2007-06-04 11:46:00,121.99,122.0,121.975,122.0,1788300003.0
2007-06-04 11:47:00,121.995,122.0,121.975,121.975,872899988.0
2007-06-04 11:48:00,121.98,121.99,121.98,121.98,706400009.0
2007-06-04 11:49:00,121.98,121.99,121.98,121.98,896600033.0
2007-06-04 11:50:00,121.98,121.98,121.97,121.97,612500003.0
2007-06-04 11:51:00,121.97,121.97,121.96,121.965,245599996.0
2007-06-04 11:52:00,121.97,121.97,121.96,121.97,208400000.0
2007-06-04 11:53:00,121.97,121.97,121.97,121.97,387500006.0
2007-06-04 11:54:00,121.97,121.97,121.955,121.97,512199998.0
2007-06-04 11:55:00,121.97,121.98,121.97,121.97,1430700003.0
2007-06-04 11:56:00,121.98,122.0,121.98,121.995,1430700003.0
2007-06-04 11:57:00,121.98,121.98,121.93,121.93,1163000004.0
2007-06-04 11:58:00,121.94,121.95,121.94,121.95,1163000004.0
2007-06-04 11:59:00,121.95,121.96,121.945,121.96,1163000004.0
2007-06-04 12:00:00,121.96,121.97,121.955,121.97,827099996.0
2007-06-04 12:01:00,121.97,121.97,121.965,121.965,196900000.0
2007-06-04 12:03:00,121.97,121.97,121.95,121.95,655500008.0
2007-06-04 12:04:00,121.95,121.96,121.95,121.96,694700013.0
2007-06-04 12:05:00,121.96,121.96,121.96,121.96,458400000.0
2007-06-04 12:06:00,121.96,121.96,121.955,121.96,915000001.0
2007-06-04 12:07:00,121.96,121.96,121.96,121.96,1341200039.0
2007-06-04 12:08:00,121.96,121.96,121.95,121.96,1429700036.0
2007-06-04 12:09:00,121.96,121.97,121.96,121.97,622900000.0
2007-06-04 12:10:00,121.97,121.98,121.955,121.97,1388899992.0
2007-06-04 12:11:00,121.97,122.0,121.97,122.0,1459799989.0
2007-06-04 12:12:00,122.0,122.01,121.99,121.99,861000006.0
2007-06-04 12:13:00,121.99,121.99,121.985,121.985,861000006.0
2007-06-04 12:14:00,121.99,121.99,121.99,121.99,329500009.0
2007-06-04 12:15:00,121.99,121.99,121.97,121.97,1527700005.0
2007-06-04 12:17:00,121.97,121.97,121.955,121.965,529000004.0
2007-06-04 12:18:00,121.95,121.96,121.95,121.96,1467600015.0
2007-06-04 12:19:00,121.97,121.97,121.955,121.955,1467600015.0
2007-06-04 12:20:00,121.955,121.96,121.955,121.96,169100000.0
2007-06-04 12:21:00,121.96,121.96,121.96,121.96,127600000.0
2007-06-04 12:22:00,121.96,121.96,121.95,121.96,1280700004.0
2007-06-04 12:23:00,121.96,121.96,121.95,121.96,1660400010.0
2007-06-04 12:24:00,121.96,121.96,121.955,121.955,201600004.0
2007-06-04 12:25:00,121.96,121.97,121.96,121.97,975399995.0
2007-06-04 12:26:00,121.97,121.97,121.955,121.955,910300022.0
2007-06-04 12:27:00,121.955,121.98,121.955,121.98,279499999.0
2007-06-04 12:28:00,121.98,121.98,121.975,121.98,78300000.0
2007-06-04 12:29:00,121.98,121.98,121.965,121.98,404500002.0
2007-06-04 12:30:00,121.98,121.98,121.98,121.98,12000000.0
2007-06-04 12:31:00,121.98,121.99,121.97,121.99,1200500000.0
2007-06-04 12:32:00,121.99,122.0,121.985,122.0,1243400024.0
2007-06-04 12:33:00,122.0,122.0,122.0,122.0,31900000.0
2007-06-04 12:34:00,122.005,122.01,122.0,122.0,369100005.0
2007-06-04 12:35:00,122.0,122.0,121.97,121.98,1752500032.0
2007-06-04 12:36:00,121.98,121.985,121.98,121.98,638800022.0
2007-06-04 12:37:00,121.975,121.99,121.975,121.98,1238299995.0
2007-06-04 12:38:00,121.98,121.98,121.97,121.98,789400010.0
2007-06-04 12:39:00,121.98,121.985,121.98,121.985,158400000.0
2007-06-04 12:40:00,121.985,121.985,121.985,121.985,11200000.0
2007-06-04 12:41:00,121.98,122.0,121.98,121.99,681299998.0
2007-06-04 12:42:00,121.99,121.99,121.99,121.99,19900000.0
2007-06-04 12:43:00,121.99,121.99,121.985,121.985,126500000.0
2007-06-04 12:44:00,121.98,121.985,121.975,121.98,770299992.0
2007-06-04 12:45:00,121.98,121.98,121.98,121.98,360300002.0
2007-06-04 12:46:00,121.98,121.99,121.98,121.98,398900003.0
2007-06-04 12:47:00,121.98,121.985,121.975,121.98,372300001.0
2007-06-04 12:48:00,121.98,121.985,121.98,121.98,987300020.0
2007-06-04 12:49:00,121.98,121.98,121.98,121.98,72000000.0
2007-06-04 12:50:00,121.98,121.98,121.975,121.975,33600000.0
2007-06-04 12:51:00,121.975,121.99,121.975,121.99,496800006.0
2007-06-04 12:52:00,121.99,121.99,121.975,121.985,514200005.0
2007-06-04 12:53:00,121.98,121.99,121.975,121.99,462500008.0
2007-06-04 12:54:00,121.99,121.99,121.98,121.98,181300001.0
2007-06-04 12:55:00,121.98,121.99,121.975,121.975,801000010.0
2007-06-04 12:56:00,121.98,121.985,121.975,121.98,845300013.0
2007-06-04 12:57:00,121.98,121.99,121.975,121.975,484800008.0
2007-06-04 12:58:00,121.98,121.98,121.98,121.98,61100000.0
2007-06-04 12:59:00,121.98,121.98,121.96,121.96,795300013.0
2007-06-04 13:00:00,121.96,121.96,121.95,121.96,1405900011.0
2007-06-04 13:01:00,121.955,121.96,121.955,121.96,409800000.0
2007-06-04 13:02:00,121.96,121.96,121.95,121.95,1156700019.0
2007-06-04 13:03:00,121.95,121.95,121.92,121.94,2075800042.0
2007-06-04 13:04:00,121.94,121.95,121.925,121.93,2075800042.0
2007-06-04 13:05:00,121.94,121.94,121.93,121.94,1469700000.0
2007-06-04 13:06:00,121.94,121.94,121.925,121.925,1853999986.0
2007-06-04 13:07:00,121.93,121.94,121.925,121.93,1431200007.0
2007-06-04 13:08:00,121.93,121.94,121.93,121.94,490899998.0
2007-06-04 13:09:00,121.935,121.94,121.925,121.93,1369299997.0
2007-06-04 13:10:00,121.93,121.93,121.925,121.93,843100016.0
2007-06-04 13:11:00,121.93,121.94,121.93,121.93,972499992.0
2007-06-04 13:12:00,121.93,121.94,121.93,121.93,2102900039.0
2007-06-04 13:13:00,121.93,121.95,121.93,121.945,514300004.0
2007-06-04 13:14:00,121.95,121.95,121.93,121.94,929300006.0
2007-06-04 13:15:00,121.94,121.94,121.93,121.94,859000027.0
2007-06-04 13:16:00,121.94,121.95,121.94,121.94,1417000031.0
2007-06-04 13:17:00,121.92,121.93,121.91,121.93,1672300060.0
2007-06-04 13:18:00,121.93,121.93,121.93,121.93,1672300060.0
2007-06-04 13:19:00,121.93,121.93,121.93,121.93,868300020.0
2007-06-04 13:20:00,121.925,121.93,121.91,121.92,1591600017.0
2007-06-04 13:21:00,121.92,121.93,121.91,121.93,1657500028.0
2007-06-04 13:22:00,121.93,121.945,121.93,121.945,1756600018.0
2007-06-04 13:23:00,121.945,121.95,121.94,121.95,1141400024.0
2007-06-04 13:24:00,121.95,121.95,121.94,121.94,1659600034.0
2007-06-04 13:25:00,121.94,121.94,121.94,121.94,31900000.0
2007-06-04 13:26:00,121.94,121.94,121.92,121.93,769399997.0
2007-06-04 13:27:00,121.92,121.93,121.91,121.92,769399997.0
2007-06-04 13:28:00,121.93,121.93,121.915,121.925,769399997.0
2007-06-04 13:29:00,121.925,121.93,121.92,121.93,937000010.0
2007-06-04 13:30:00,121.93,121.95,121.93,121.95,1597200017.0
2007-06-04 13:31:00,121.96,121.97,121.96,121.96,1597200017.0
2007-06-04 13:32:00,121.97,121.98,121.965,121.98,1597200017.0
2007-06-04 13:33:00,121.97,121.97,121.94,121.95,1776400012.0
2007-06-04 13:34:00,121.955,121.96,121.945,121.96,1776400012.0
2007-06-04 13:35:00,121.96,121.96,121.95,121.95,936800008.0
2007-06-04 13:36:00,121.95,121.95,121.95,121.95,905800042.0
2007-06-04 13:37:00,121.95,121.95,121.95,121.95,701400010.0
2007-06-04 13:38:00,121.95,121.95,121.945,121.95,202100000.0
2007-06-04 13:39:00,121.95,121.96,121.93,121.93,1595000022.0
2007-06-04 13:40:00,121.92,121.92,121.91,121.92,1725400002.0
2007-06-04 13:41:00,121.91,121.92,121.9,121.9,1725400002.0
2007-06-04 13:42:00,121.91,121.91,121.89,121.9,1725400002.0
2007-06-04 13:43:00,121.895,121.92,121.895,121.92,1222599997.0
2007-06-04 13:44:00,121.92,121.92,121.91,121.92,1142799994.0
2007-06-04 13:45:00,121.925,121.93,121.915,121.92,1142799994.0
2007-06-04 13:46:00,121.92,121.92,121.92,121.92,453800005.0
2007-06-04 13:47:00,121.92,121.92,121.915,121.92,555700001.0
2007-06-04 13:48:00,121.9,121.9,121.89,121.89,1092900009.0
2007-06-04 13:49:00,121.9,121.9,121.89,121.9,1092900009.0
2007-06-04 13:50:00,121.88,121.9,121.88,121.9,1446900014.0
2007-06-04 13:51:00,121.895,121.91,121.89,121.9,1446900014.0
2007-06-04 13:52:00,121.9,121.9,121.895,121.9,620000000.0
2007-06-04 13:53:00,121.9,121.91,121.895,121.895,1909500013.0
2007-06-04 13:54:00,121.9,121.9,121.89,121.89,1113700003.0
2007-06-04 13:55:00,121.88,121.89,121.88,121.89,1113700003.0
2007-06-04 13:56:00,121.88,121.88,121.88,121.88,1113700003.0
2007-06-04 13:57:00,121.88,121.89,121.88,121.89,1113700003.0
2007-06-04 13:58:00,121.89,121.89,121.89,121.89,489600000.0
2007-06-04 13:59:00,121.89,121.9,121.885,121.895,2069300015.0
2007-06-04 14:00:00,121.9,121.905,121.89,121.89,1536499991.0
2007-06-04 14:01:00,121.89,121.89,121.875,121.89,1495599979.0
2007-06-04 14:02:00,121.89,121.89,121.88,121.89,1855299993.0
2007-06-04 14:03:00,121.89,121.9,121.89,121.89,1855299993.0
2007-06-04 14:04:00,121.89,121.905,121.88,121.905,1100899983.0
2007-06-04 14:05:00,121.88,121.91,121.88,121.9,1103000017.0
2007-06-04 14:06:00,121.91,121.91,121.89,121.9,1103000017.0
2007-06-04 14:07:00,121.91,121.92,121.91,121.92,1103000017.0
2007-06-04 14:08:00,121.92,121.92,121.9,121.91,1815500028.0
2007-06-04 14:09:00,121.91,121.91,121.9,121.9,581300000.0
2007-06-04 14:10:00,121.9,121.9,121.88,121.89,1859500027.0
2007-06-04 14:11:00,121.88,121.88,121.87,121.88,1859500027.0
2007-06-04 14:12:00,121.88,121.89,121.88,121.89,1859500027.0
2007-06-04 14:13:00,121.89,121.89,121.87,121.88,2019400012.0
2007-06-04 14:14:00,121.88,121.9,121.87,121.9,1326599977.0
2007-06-04 14:15:00,121.89,121.905,121.88,121.89,1326599977.0
2007-06-04 14:16:00,121.9,121.9,121.89,121.89,222199999.0
2007-06-04 14:17:00,121.89,121.89,121.885,121.89,222199999.0
2007-06-04 14:18:00,121.89,121.9,121.88,121.885,1313099995.0
2007-06-04 14:19:00,121.9,121.9,121.88,121.88,1906500012.0
2007-06-04 14:20:00,121.89,121.905,121.89,121.89,1906500012.0
2007-06-04 14:21:00,121.89,121.9,121.89,121.9,1183999993.0
2007-06-04 14:22:00,121.9,121.91,121.89,121.89,2074500022.0
2007-06-04 14:23:00,121.885,121.91,121.885,121.9,2074500022.0
2007-06-04 14:24:00,121.89,121.9,121.89,121.9,1148600000.0
2007-06-04 14:25:00,121.89,121.9,121.88,121.89,1148600000.0
2007-06-04 14:26:00,121.88,121.89,121.875,121.88,1148600000.0
2007-06-04 14:27:00,121.88,121.89,121.875,121.88,812000003.0
2007-06-04 14:28:00,121.88,121.89,121.87,121.88,1598100020.0
2007-06-04 14:29:00,121.88,121.885,121.86,121.86,807699994.0
2007-06-04 14:30:00,121.87,121.87,121.84,121.84,2114199987.0
2007-06-04 14:31:00,121.85,121.86,121.83,121.83,2114199987.0
2007-06-04 14:32:00,121.82,121.82,121.8,121.8,2114199987.0
2007-06-04 14:33:00,121.78,121.78,121.76,121.78,2114199987.0
2007-06-04 14:34:00,121.76,121.78,121.76,121.78,2114199987.0
2007-06-04 14:35:00,121.77,121.78,121.76,121.76,2114199987.0
2007-06-04 14:36:00,121.77,121.79,121.76,121.77,2114199987.0
2007-06-04 14:37:00,121.78,121.78,121.75,121.75,2114199987.0
2007-06-04 14:38:00,121.76,121.76,121.75,121.75,2114199987.0
2007-06-04 14:39:00,121.76,121.76,121.74,121.75,2114199987.0
2007-06-04 14:40:00,121.74,121.75,121.74,121.74,2114199987.0
2007-06-04 14:41:00,121.75,121.75,121.74,121.74,2114199987.0
2007-06-04 14:42:00,121.75,121.75,121.74,121.75,2114199987.0
2007-06-04 14:43:00,121.76,121.78,121.76,121.77,2114199987.0
2007-06-04 14:44:00,121.78,121.78,121.74,121.74,2114199987.0
2007-06-04 14:45:00,121.75,121.75,121.73,121.73,2114199987.0
2007-06-04 14:46:00,121.74,121.74,121.73,121.73,2114199987.0
2007-06-04 14:47:00,121.72,121.73,121.7,121.71,2114199987.0
2007-06-04 14:48:00,121.7,121.71,121.69,121.7,2114199987.0
2007-06-04 14:49:00,121.7,121.7,121.67,121.67,2114199987.0
2007-06-04 14:50:00,121.67,121.68,121.65,121.68,1752000005.0
2007-06-04 14:51:00,121.67,121.68,121.64,121.64,1752000005.0
2007-06-04 14:52:00,121.65,121.66,121.64,121.65,1752000005.0
2007-06-04 14:53:00,121.64,121.65,121.63,121.63,1752000005.0
2007-06-04 14:54:00,121.64,121.65,121.58,121.59,1752000005.0
2007-06-04 14:55:00,121.6,121.61,121.58,121.58,1752000005.0
2007-06-04 14:56:00,121.59,121.62,121.59,121.62,1752000005.0
2007-06-04 14:57:00,121.61,121.62,121.61,121.61,1752000005.0
2007-06-04 14:58:00,121.62,121.63,121.61,121.61,1752000005.0
2007-06-04 14:59:00,121.62,121.63,121.62,121.62,1752000005.0
2007-06-04 15:00:00,121.63,121.66,121.63,121.66,1752000005.0
2007-06-04 15:01:00,121.65,121.68,121.65,121.68,1752000005.0
2007-06-04 15:02:00,121.67,121.7,121.67,121.7,1752000005.0
2007-06-04 15:03:00,121.69,121.7,121.69,121.69,1752000005.0
2007-06-04 15:04:00,121.69,121.7,121.69,121.695,1752000005.0
2007-06-04 15:05:00,121.68,121.68,121.65,121.66,1725199993.0
2007-06-04 15:06:00,121.65,121.66,121.64,121.65,1725199993.0
2007-06-04 15:07:00,121.64,121.64,121.64,121.64,1725199993.0
2007-06-04 15:08:00,121.63,121.63,121.61,121.61,1725199993.0
2007-06-04 15:09:00,121.63,121.63,121.62,121.63,1725199993.0
2007-06-04 15:10:00,121.625,121.64,121.625,121.64,1725199993.0
2007-06-04 15:11:00,121.635,121.64,121.615,121.615,1891700013.0
2007-06-04 15:12:00,121.63,121.63,121.62,121.63,1831700040.0
2007-06-04 15:13:00,121.63,121.64,121.615,121.625,1831700040.0
2007-06-04 15:14:00,121.62,121.63,121.62,121.63,2140199984.0
2007-06-04 15:15:00,121.64,121.65,121.63,121.65,2140199984.0
2007-06-04 15:16:00,121.64,121.64,121.62,121.62,2140199984.0
2007-06-04 15:17:00,121.63,121.63,121.61,121.62,2140199984.0
2007-06-04 15:18:00,121.61,121.62,121.6,121.61,2140199984.0
2007-06-04 15:19:00,121.6,121.6,121.55,121.56,2140199984.0
2007-06-04 15:20:00,121.55,121.59,121.55,121.56,2140199984.0
2007-06-04 15:21:00,121.57,121.58,121.56,121.56,2140199984.0
2007-06-04 15:22:00,121.55,121.56,121.55,121.56,2140199984.0
2007-06-04 15:23:00,121.58,121.58,121.56,121.56,2140199984.0
2007-06-04 15:24:00,121.57,121.57,121.55,121.57,2140199984.0
2007-06-04 15:25:00,121.56,121.56,121.54,121.54,2140199984.0
2007-06-04 15:26:00,121.55,121.57,121.545,121.57,2140199984.0
2007-06-04 15:28:00,121.56,121.58,121.56,121.57,1927199995.0
2007-06-04 15:29:00,121.57,121.61,121.57,121.61,2054299970.0
2007-06-04 15:30:00,121.62,121.62,121.59,121.62,1476999999.0
2007-06-04 15:31:00,121.63,121.63,121.59,121.59,1476999999.0
2007-06-04 15:33:00,121.58,121.61,121.58,121.61,1476999999.0
2007-06-04 15:34:00,121.6,121.61,121.59,121.59,1476999999.0
2007-06-04 15:35:00,121.6,121.61,121.59,121.61,1476999999.0
2007-06-04 15:36:00,121.62,121.63,121.62,121.63,1476999999.0
2007-06-04 15:37:00,121.62,121.64,121.61,121.61,1476999999.0
2007-06-04 15:38:00,121.6,121.61,121.59,121.59,1476999999.0
2007-06-04 15:39:00,121.61,121.62,121.59,121.59,1476999999.0
2007-06-04 15:40:00,121.6,121.62,121.59,121.62,1476999999.0
2007-06-04 15:41:00,121.63,121.63,121.61,121.61,1476999999.0
2007-06-04 15:42:00,121.63,121.67,121.63,121.66,1476999999.0
2007-06-04 15:43:00,121.65,121.66,121.6,121.62,1476999999.0
2007-06-04 15:44:00,121.61,121.64,121.61,121.64,1476999999.0
2007-06-04 15:45:00,121.65,121.65,121.63,121.64,1476999999.0
2007-06-04 15:46:00,121.65,121.65,121.63,121.64,1476999999.0
2007-06-04 15:47:00,121.64,121.65,121.635,121.65,1476999999.0
2007-06-04 15:48:00,121.66,121.66,121.65,121.66,1017300022.0
2007-06-04 15:49:00,121.67,121.69,121.67,121.69,1017300022.0
2007-06-04 15:50:00,121.7,121.71,121.7,121.7,1017300022.0
2007-06-04 15:51:00,121.71,121.76,121.71,121.76,1017300022.0
2007-06-04 15:52:00,121.75,121.76,121.74,121.75,1017300022.0
2007-06-04 15:53:00,121.75,121.75,121.75,121.75,1017300022.0
2007-06-04 15:54:00,121.75,121.75,121.73,121.73,1735300004.0
2007-06-04 15:55:00,121.72,121.73,121.71,121.72,1735300004.0
2007-06-04 15:56:00,121.73,121.74,121.72,121.74,1735300004.0
2007-06-04 15:57:00,121.73,121.75,121.73,121.74,1735300004.0
2007-06-04 15:58:00,121.73,121.74,121.72,121.72,1735300004.0
2007-06-04 15:59:00,121.72,121.73,121.705,121.72,1735300004.0
2007-06-04 16:00:00,121.73,121.76,121.73,121.76,1869099993.0
2007-06-04 16:01:00,121.755,121.77,121.745,121.75,1869099993.0
2007-06-04 16:02:00,121.74,121.75,121.72,121.72,1615100015.0
2007-06-04 16:03:00,121.73,121.73,121.72,121.72,1615100015.0
2007-06-04 16:04:00,121.73,121.73,121.73,121.73,1615100015.0
2007-06-04 16:05:00,121.72,121.74,121.7,121.7,1615100015.0
2007-06-04 16:06:00,121.71,121.71,121.69,121.69,1615100015.0
2007-06-04 16:07:00,121.7,121.71,121.69,121.7,1615100015.0
2007-06-04 16:08:00,121.71,121.73,121.71,121.725,1615100015.0
2007-06-04 16:09:00,121.73,121.75,121.71,121.73,1129600022.0
2007-06-04 16:10:00,121.74,121.74,121.73,121.74,1129600022.0
2007-06-04 16:11:00,121.75,121.76,121.75,121.75,1129600022.0
2007-06-04 16:12:00,121.74,121.75,121.73,121.74,1129600022.0
2007-06-04 16:13:00,121.75,121.75,121.74,121.75,1129600022.0
2007-06-04 16:14:00,121.75,121.75,121.75,121.75,1129600022.0
2007-06-04 16:15:00,121.74,121.75,121.73,121.73,1468300004.0
2007-06-04 16:16:00,121.73,121.73,121.705,121.71,1468300004.0
2007-06-04 16:17:00,121.7,121.71,121.69,121.69,849739996.0
2007-06-04 16:18:00,121.7,121.71,121.695,121.7,849739996.0
2007-06-04 16:19:00,121.7,121.71,121.69,121.71,889999989.0
2007-06-04 16:20:00,121.72,121.725,121.715,121.715,889999989.0
2007-06-04 16:21:00,121.72,121.73,121.715,121.73,1926899996.0
2007-06-04 16:22:00,121.72,121.76,121.72,121.76,1454799998.0
2007-06-04 16:23:00,121.75,121.75,121.74,121.75,1454799998.0
2007-06-04 16:24:00,121.73,121.74,121.73,121.74,1687399993.0
2007-06-04 16:25:00,121.73,121.75,121.73,121.75,1687399993.0
2007-06-04 16:26:00,121.74,121.78,121.74,121.78,1687399993.0
2007-06-04 16:27:00,121.77,121.78,121.77,121.77,1687399993.0
2007-06-04 16:28:00,121.77,121.78,121.77,121.77,1687399993.0
2007-06-04 16:29:00,121.77,121.77,121.745,121.76,1179000005.0
2007-06-04 16:30:00,121.755,121.76,121.75,121.76,899699997.0
2007-06-04 16:31:00,121.76,121.76,121.75,121.75,259000004.0
2007-06-04 16:32:00,121.75,121.755,121.75,121.755,1100000009.0
2007-06-04 16:33:00,121.755,121.755,121.745,121.75,212900002.0
2007-06-04 16:34:00,121.75,121.76,121.75,121.76,1193300008.0
2007-06-04 16:35:00,121.76,121.77,121.755,121.755,1513799987.0
2007-06-04 16:36:00,121.76,121.76,121.755,121.76,284599997.0
2007-06-04 16:37:00,121.76,121.76,121.735,121.74,1106999992.0
2007-06-04 16:38:00,121.74,121.75,121.735,121.75,1230900001.0
2007-06-04 16:39:00,121.75,121.75,121.74,121.745,1595499994.0
2007-06-04 16:40:00,121.75,121.75,121.73,121.73,1654399984.0
2007-06-04 16:41:00,121.73,121.74,121.73,121.73,1228199999.0
2007-06-04 16:42:00,121.71,121.71,121.67,121.7,340200002.0
2007-06-04 16:43:00,121.71,121.71,121.7,121.71,340200002.0
2007-06-04 16:44:00,121.7,121.71,121.69,121.7,340200002.0
2007-06-04 16:45:00,121.7,121.7,121.695,121.7,340200002.0
2007-06-04 16:46:00,121.7,121.7,121.695,121.7,401899999.0
2007-06-04 16:47:00,121.7,121.7,121.7,121.7,283199998.0
2007-06-04 16:48:00,121.7,121.7,121.69,121.69,1374300015.0
2007-06-04 16:49:00,121.69,121.7,121.685,121.7,1702600005.0
2007-06-04 16:50:00,121.7,121.71,121.68,121.71,1604699998.0
2007-06-04 16:51:00,121.71,121.71,121.695,121.7,1604699998.0
2007-06-04 16:52:00,121.695,121.71,121.695,121.71,1983099978.0
2007-06-04 16:53:00,121.72,121.73,121.71,121.71,1360699986.0
2007-06-04 16:54:00,121.71,121.72,121.705,121.72,1360699986.0
2007-06-04 16:55:00,121.72,121.74,121.72,121.74,1294100000.0
2007-06-04 16:56:00,121.74,121.74,121.73,121.74,1159500000.0
2007-06-04 16:57:00,121.73,121.74,121.72,121.73,1159500000.0
2007-06-04 16:58:00,121.72,121.74,121.72,121.73,896100014.0
2007-06-04 16:59:00,121.74,121.75,121.74,121.75,2089099993.0
2007-06-04 17:00:00,121.74,121.76,121.73,121.75,2089099993.0
2007-06-04 17:01:00,121.76,121.785,121.76,121.77,2089099993.0
2007-06-04 17:02:00,121.77,121.78,121.77,121.78,1443899999.0
2007-06-04 17:03:00,121.77,121.78,121.77,121.78,1649900010.0
2007-06-04 17:04:00,121.78,121.785,121.77,121.78,684060005.0
2007-06-04 17:05:00,121.79,121.8,121.78,121.8,930800038.0
2007-06-04 17:06:00,121.79,121.8,121.79,121.79,930800038.0
2007-06-04 17:07:00,121.8,121.83,121.8,121.81,930800038.0
2007-06-04 17:08:00,121.8,121.8,121.8,121.8,930800038.0
2007-06-04 17:09:00,121.81,121.81,121.79,121.79,930800038.0
2007-06-04 17:10:00,121.785,121.79,121.785,121.79,930800038.0
2007-06-04 17:11:00,121.79,121.8,121.79,121.79,1671200000.0
2007-06-04 17:12:00,121.8,121.8,121.8,121.8,488600010.0
2007-06-04 17:13:00,121.785,121.79,121.785,121.79,488600010.0
2007-06-04 17:14:00,121.79,121.79,121.785,121.79,203400000.0
2007-06-04 17:15:00,121.78,121.79,121.77,121.77,619799999.0
2007-06-04 17:16:00,121.76,121.78,121.76,121.77,619799999.0
2007-06-04 17:17:00,121.77,121.77,121.765,121.765,619799999.0
2007-06-04 17:18:00,121.77,121.77,121.75,121.77,1943700017.0
2007-06-04 17:19:00,121.77,121.77,121.745,121.755,959599995.0
2007-06-04 17:20:00,121.76,121.77,121.75,121.76,666400003.0
2007-06-04 17:21:00,121.76,121.77,121.755,121.755,1191899997.0
2007-06-04 17:22:00,121.76,121.76,121.75,121.76,335100000.0
2007-06-04 17:23:00,121.76,121.76,121.755,121.76,335100000.0
2007-06-04 17:24:00,121.76,121.76,121.75,121.76,1051999991.0
2007-06-04 17:25:00,121.76,121.76,121.75,121.755,307999999.0
2007-06-04 17:26:00,121.755,121.76,121.75,121.755,352799994.0
2007-06-04 17:27:00,121.755,121.76,121.745,121.755,1287400006.0
2007-06-04 17:28:00,121.75,121.76,121.75,121.76,218400000.0
2007-06-04 17:29:00,121.76,121.76,121.76,121.76,62400000.0
2007-06-04 17:30:00,121.76,121.76,121.745,121.745,833499994.0
2007-06-04 17:31:00,121.745,121.76,121.745,121.75,818899996.0
2007-06-04 17:32:00,121.75,121.76,121.745,121.75,1512860000.0
2007-06-04 17:33:00,121.74,121.75,121.73,121.74,1046399998.0
2007-06-04 17:34:00,121.745,121.76,121.74,121.755,1046399998.0
2007-06-04 17:35:00,121.75,121.76,121.74,121.745,2023199996.0
2007-06-04 17:36:00,121.745,121.755,121.735,121.74,948499999.0
2007-06-04 17:37:00,121.74,121.75,121.74,121.75,450600000.0
2007-06-04 17:38:00,121.74,121.75,121.74,121.75,450600000.0
2007-06-04 17:39:00,121.75,121.75,121.75,121.75,450600000.0
2007-06-04 17:40:00,121.75,121.76,121.75,121.75,606800015.0
2007-06-04 17:41:00,121.75,121.76,121.745,121.75,1071299993.0
2007-06-04 17:42:00,121.75,121.755,121.74,121.74,1057900003.0
2007-06-04 17:43:00,121.74,121.74,121.72,121.72,667199999.0
2007-06-04 17:44:00,121.73,121.73,121.715,121.725,1906699980.0
2007-06-04 17:45:00,121.72,121.72,121.71,121.71,1154400000.0
2007-06-04 17:46:00,121.72,121.72,121.71,121.72,1154400000.0
2007-06-04 17:47:00,121.72,121.72,121.71,121.71,1154400000.0
2007-06-04 17:48:00,121.71,121.71,121.695,121.7,1860899995.0
2007-06-04 17:49:00,121.7,121.73,121.7,121.715,1728600007.0
2007-06-04 17:50:00,121.715,121.72,121.715,121.72,302000011.0
2007-06-04 17:51:00,121.72,121.72,121.71,121.71,922799996.0
2007-06-04 17:52:00,121.72,121.73,121.72,121.73,1815500002.0
2007-06-04 17:53:00,121.73,121.74,121.73,121.74,1815500002.0
2007-06-04 17:54:00,121.74,121.74,121.72,121.73,2016299999.0
2007-06-04 17:55:00,121.73,121.73,121.73,121.73,24400000.0
2007-06-04 17:56:00,121.73,121.74,121.73,121.73,440000004.0
2007-06-04 17:58:00,121.73,121.73,121.72,121.72,442400000.0
2007-06-04 17:59:00,121.72,121.725,121.72,121.725,231400001.0
2007-06-04 18:00:00,121.725,121.725,121.72,121.725,1609800005.0
2007-06-04 18:01:00,121.72,121.725,121.715,121.72,1122299989.0
2007-06-04 18:02:00,121.72,121.73,121.715,121.72,1320599989.0
2007-06-04 18:03:00,121.72,121.725,121.72,121.725,413400006.0
2007-06-04 18:04:00,121.725,121.74,121.725,121.73,713100018.0
2007-06-04 18:05:00,121.73,121.74,121.73,121.74,1466899996.0
2007-06-04 18:06:00,121.74,121.74,121.74,121.74,602000001.0
2007-06-04 18:07:00,121.74,121.74,121.74,121.74,942599995.0
2007-06-04 18:08:00,121.73,121.73,121.73,121.73,1073600003.0
2007-06-04 18:09:00,121.74,121.74,121.74,121.74,1073600003.0
2007-06-04 18:10:00,121.735,121.74,121.72,121.72,1073600003.0
2007-06-04 18:11:00,121.72,121.74,121.72,121.73,807000000.0
2007-06-04 18:12:00,121.73,121.73,121.725,121.725,48799999.0
2007-06-04 18:13:00,121.73,121.73,121.72,121.72,923899998.0
2007-06-04 18:14:00,121.71,121.72,121.71,121.71,903400013.0
2007-06-04 18:15:00,121.71,121.71,121.705,121.71,903400013.0
2007-06-04 18:16:00,121.71,121.725,121.705,121.72,1897600019.0
2007-06-04 18:17:00,121.72,121.725,121.72,121.725,54200002.0
2007-06-04 18:18:00,121.72,121.73,121.72,121.73,803499992.0
2007-06-04 18:19:00,121.725,121.73,121.72,121.73,557900015.0
2007-06-04 18:20:00,121.73,121.74,121.73,121.74,449899999.0
2007-06-04 18:21:00,121.74,121.76,121.74,121.75,2113600012.0
2007-06-04 18:22:00,121.745,121.75,121.745,121.75,651900001.0
2007-06-04 18:23:00,121.75,121.76,121.745,121.75,804499993.0
2007-06-04 18:24:00,121.75,121.8,121.75,121.78,1799599989.0
2007-06-04 18:25:00,121.78,121.8,121.775,121.78,1799599989.0
2007-06-04 18:26:00,121.77,121.79,121.76,121.78,1358999990.0
2007-06-04 18:27:00,121.79,121.83,121.78,121.81,1358999990.0
2007-06-04 18:28:00,121.8,121.8,121.78,121.78,1358999990.0
2007-06-04 18:29:00,121.78,121.79,121.765,121.78,1358999990.0
2007-06-04 18:30:00,121.78,121.785,121.78,121.785,53799999.0
2007-06-04 18:31:00,121.77,121.78,121.77,121.78,1914799991.0
2007-06-04 18:32:00,121.78,121.78,121.77,121.77,1914799991.0
2007-06-04 18:33:00,121.78,121.78,121.77,121.78,1115799983.0
2007-06-04 18:34:00,121.78,121.78,121.77,121.77,1413500010.0
2007-06-04 18:35:00,121.77,121.77,121.77,121.77,179400000.0
2007-06-04 18:36:00,121.77,121.77,121.77,121.77,629400000.0
2007-06-04 18:37:00,121.77,121.77,121.76,121.77,1712899992.0
2007-06-04 18:38:00,121.77,121.77,121.765,121.77,946600023.0
2007-06-04 18:39:00,121.78,121.78,121.78,121.78,63000000.0
2007-06-04 18:40:00,121.79,121.79,121.77,121.77,63000000.0
2007-06-04 18:42:00,121.78,121.78,121.78,121.78,63000000.0
2007-06-04 18:43:00,121.78,121.78,121.765,121.78,858000003.0
2007-06-04 18:44:00,121.78,121.79,121.78,121.78,1435999999.0
2007-06-04 18:45:00,121.78,121.78,121.77,121.77,1964300002.0
2007-06-04 18:46:00,121.78,121.78,121.77,121.77,926400007.0
2007-06-04 18:47:00,121.77,121.77,121.765,121.765,926400007.0
2007-06-04 18:48:00,121.77,121.77,121.755,121.77,1176399997.0
2007-06-04 18:49:00,121.77,121.77,121.76,121.76,661599999.0
2007-06-04 18:50:00,121.76,121.76,121.755,121.755,282700001.0
2007-06-04 18:53:00,121.76,121.76,121.75,121.75,692800005.0
2007-06-04 18:54:00,121.75,121.76,121.75,121.75,901200010.0
2007-06-04 18:55:00,121.75,121.75,121.75,121.75,115700006.0
2007-06-04 18:56:00,121.75,121.75,121.75,121.75,191500008.0
2007-06-04 18:57:00,121.76,121.76,121.755,121.76,563200000.0
2007-06-04 18:58:00,121.76,121.77,121.76,121.77,1016400010.0
2007-06-04 18:59:00,121.77,121.78,121.77,121.77,1425899988.0
2007-06-04 19:00:00,121.77,121.79,121.765,121.78,1425899988.0
2007-06-04 19:01:00,121.785,121.79,121.785,121.785,229700004.0
2007-06-04 19:02:00,121.785,121.785,121.77,121.77,835500000.0
2007-06-04 19:03:00,121.77,121.77,121.77,121.77,930499987.0
2007-06-04 19:04:00,121.76,121.77,121.76,121.77,275199996.0
2007-06-04 19:05:00,121.76,121.78,121.76,121.77,275199996.0
2007-06-04 19:06:00,121.76,121.79,121.76,121.79,275199996.0
2007-06-04 19:07:00,121.79,121.79,121.79,121.79,275199996.0
2007-06-04 19:08:00,121.79,121.79,121.785,121.79,101999998.0
2007-06-04 19:09:00,121.79,121.79,121.79,121.79,373599986.0
2007-06-04 19:10:00,121.79,121.79,121.78,121.78,1420499988.0
2007-06-04 19:11:00,121.79,121.81,121.79,121.8,1856999996.0
2007-06-04 19:12:00,121.79,121.8,121.78,121.79,1856999996.0
2007-06-04 19:13:00,121.8,121.81,121.8,121.8,1856999996.0
2007-06-04 19:14:00,121.8,121.82,121.795,121.815,1856999996.0
2007-06-04 19:15:00,121.815,121.815,121.81,121.81,115000000.0
2007-06-04 19:17:00,121.81,121.82,121.795,121.81,1269600004.0
2007-06-04 19:18:00,121.8,121.81,121.8,121.81,1900199992.0
2007-06-04 19:19:00,121.82,121.82,121.8,121.8,1900199992.0
2007-06-04 19:20:00,121.8,121.81,121.8,121.8,2023200018.0
2007-06-04 19:21:00,121.8,121.82,121.8,121.81,2023200018.0
2007-06-04 19:22:00,121.81,121.81,121.795,121.8,1006000001.0
2007-06-04 19:23:00,121.81,121.81,121.79,121.79,1686199992.0
2007-06-04 19:24:00,121.79,121.815,121.79,121.8,1686199992.0
2007-06-04 19:25:00,121.8,121.815,121.795,121.81,1802000013.0
2007-06-04 19:26:00,121.81,121.81,121.8,121.805,1142899989.0
2007-06-04 19:27:00,121.805,121.815,121.805,121.81,211900000.0
2007-06-04 19:28:00,121.81,121.81,121.81,121.81,8800000.0
2007-06-04 19:29:00,121.81,121.81,121.8,121.81,2040700011.0
2007-06-04 19:30:00,121.81,121.81,121.795,121.805,1911600006.0
2007-06-04 19:31:00,121.805,121.815,121.805,121.81,94700000.0
2007-06-04 19:32:00,121.81,121.82,121.81,121.82,1047199994.0
2007-06-04 19:33:00,121.82,121.82,121.82,121.82,18000000.0
2007-06-04 19:34:00,121.82,121.82,121.82,121.82,300900000.0
2007-06-04 19:35:00,121.82,121.82,121.815,121.82,860300010.0
2007-06-04 19:36:00,121.82,121.87,121.82,121.86,131299994.0
2007-06-04 19:37:00,121.85,121.85,121.83,121.84,131299994.0
2007-06-04 19:38:00,121.835,121.84,121.835,121.84,131299994.0
2007-06-04 19:39:00,121.83,121.83,121.82,121.82,2104000026.0
2007-06-04 19:40:00,121.815,121.82,121.815,121.82,2104000026.0
2007-06-04 19:41:00,121.82,121.85,121.815,121.85,709999988.0
2007-06-04 19:42:00,121.85,121.85,121.845,121.85,106800000.0
2007-06-04 19:43:00,121.85,121.85,121.845,121.85,179800000.0
2007-06-04 19:44:00,121.845,121.86,121.84,121.86,2019000023.0
2007-06-04 19:45:00,121.86,121.86,121.86,121.86,204400000.0
2007-06-04 19:46:00,121.86,121.86,121.86,121.86,226400000.0
2007-06-04 19:47:00,121.86,121.86,121.845,121.845,629200002.0
2007-06-04 19:48:00,121.85,121.86,121.845,121.845,743700010.0
2007-06-04 19:49:00,121.85,121.85,121.845,121.845,876500010.0
2007-06-04 19:50:00,121.85,121.86,121.85,121.86,1777300012.0
2007-06-04 19:51:00,121.855,121.86,121.855,121.855,746899989.0
2007-06-04 19:52:00,121.86,121.86,121.845,121.85,281499996.0
2007-06-04 19:54:00,121.85,121.85,121.85,121.85,32000000.0
2007-06-04 19:55:00,121.85,121.85,121.85,121.85,8000000.0
2007-06-04 19:56:00,121.85,121.85,121.84,121.85,214400000.0
2007-06-04 19:57:00,121.85,121.85,121.85,121.85,96000000.0
2007-06-04 19:58:00,121.85,121.86,121.85,121.85,526860022.0
2007-06-04 19:59:00,121.85,121.85,121.845,121.85,526100016.0
2007-06-04 20:00:00,121.85,121.855,121.845,121.85,270500002.0
2007-06-04 20:01:00,121.85,121.85,121.835,121.845,1416199993.0
2007-06-04 20:02:00,121.845,121.845,121.84,121.845,223999996.0
2007-06-04 20:03:00,121.84,121.845,121.84,121.845,504699996.0
2007-06-04 20:04:00,121.845,121.85,121.84,121.84,919799976.0
2007-06-04 20:05:00,121.83,121.83,121.82,121.83,204900000.0
2007-06-04 20:06:00,121.82,121.84,121.82,121.83,204900000.0
2007-06-04 20:07:00,121.84,121.84,121.835,121.84,204900000.0
2007-06-04 20:08:00,121.84,121.84,121.825,121.83,1032299999.0
2007-06-04 20:09:00,121.825,121.83,121.825,121.83,1750400028.0
2007-06-04 20:10:00,121.83,121.83,121.825,121.83,434399995.0
2007-06-04 20:11:00,121.825,121.83,121.825,121.83,479799999.0
2007-06-04 20:12:00,121.83,121.84,121.83,121.83,1016099995.0
2007-06-04 20:13:00,121.82,121.83,121.82,121.83,1623099998.0
2007-06-04 20:14:00,121.82,121.83,121.81,121.82,1623099998.0
2007-06-04 20:15:00,121.82,121.83,121.815,121.83,1623099998.0
2007-06-04 20:16:00,121.83,121.83,121.815,121.83,735200006.0
2007-06-04 20:17:00,121.83,121.83,121.825,121.825,736200000.0
2007-06-04 20:18:00,121.83,121.83,121.82,121.83,1162100001.0
2007-06-04 20:19:00,121.83,121.83,121.82,121.83,737799999.0
2007-06-04 20:20:00,121.83,121.83,121.83,121.83,334400000.0
2007-06-04 20:21:00,121.83,121.84,121.83,121.84,418400005.0
2007-06-04 20:22:00,121.84,121.84,121.83,121.84,1100664012.0
2007-06-04 20:23:00,121.84,121.84,121.83,121.83,586500004.0
2007-06-04 20:24:00,121.83,121.83,121.82,121.83,733300001.0
2007-06-04 20:25:00,121.83,121.84,121.825,121.84,1749899991.0
2007-06-04 20:26:00,121.84,121.85,121.84,121.84,220699998.0
2007-06-04 20:27:00,121.84,121.84,121.84,121.84,23200000.0
2007-06-04 20:28:00,121.84,121.84,121.84,121.84,12000000.0
2007-06-04 20:29:00,121.84,121.84,121.83,121.83,516799996.0
2007-06-04 20:30:00,121.83,121.83,121.82,121.82,1038800004.0
2007-06-04 20:31:00,121.8,121.81,121.79,121.79,983599994.0
2007-06-04 20:32:00,121.78,121.8,121.78,121.79,983599994.0
2007-06-04 20:33:00,121.79,121.815,121.79,121.81,983599994.0
2007-06-04 20:34:00,121.81,121.81,121.81,121.81,188200000.0
2007-06-04 20:35:00,121.81,121.82,121.81,121.81,1792600025.0
2007-06-04 20:36:00,121.81,121.81,121.81,121.81,371300014.0
2007-06-04 20:37:00,121.82,121.82,121.82,121.82,153000000.0
2007-06-04 20:38:00,121.82,121.82,121.805,121.805,260300004.0
2007-06-04 20:39:00,121.8,121.81,121.795,121.8,658799998.0
2007-06-04 20:40:00,121.8,121.8,121.8,121.8,560700008.0
2007-06-04 20:41:00,121.8,121.81,121.8,121.8,1070800014.0
2007-06-04 20:42:00,121.8,121.81,121.8,121.81,962199996.0
2007-06-04 20:43:00,121.81,121.81,121.8,121.8,1420099993.0
2007-06-04 20:44:00,121.79,121.8,121.79,121.79,860300001.0
2007-06-04 20:45:00,121.79,121.8,121.79,121.8,860300001.0
2007-06-04 20:46:00,121.795,121.8,121.795,121.8,159300000.0
2007-06-04 20:47:00,121.8,121.8,121.795,121.8,115300000.0
2007-06-04 20:48:00,121.8,121.81,121.8,121.81,686699999.0
2007-06-04 20:49:00,121.81,121.82,121.8,121.81,862000010.0
2007-06-04 20:50:00,121.81,121.81,121.81,121.81,33000000.0
2007-06-04 20:51:00,121.805,121.82,121.805,121.82,737800000.0
2007-06-04 20:52:00,121.82,121.82,121.815,121.815,22400000.0
2007-06-04 20:53:00,121.815,121.815,121.81,121.81,34399999.0
2007-06-04 20:54:00,121.815,121.815,121.81,121.815,29300001.0
2007-06-04 20:55:00,121.82,121.82,121.815,121.815,103500000.0
2007-06-04 20:56:00,121.815,121.82,121.815,121.82,688400023.0
2007-06-04 20:57:00,121.82,121.845,121.82,121.825,1638300011.0
2007-06-04 20:58:00,121.825,121.825,121.815,121.815,82000000.0
2007-06-04 20:59:00,121.815,121.815,121.81,121.81,658100017.0
2007-06-04 21:00:00,121.805,121.81,121.8,121.8,2143099996.0
2007-06-04 21:01:00,121.8,121.81,121.8,121.8,1727500020.0
2007-06-04 21:02:00,121.8,121.8,121.8,121.8,194000001.0
2007-06-04 21:03:00,121.8,121.8,121.795,121.795,438700002.0
2007-06-04 21:04:00,121.8,121.8,121.795,121.8,1342599993.0
2007-06-04 21:05:00,121.8,121.8,121.795,121.8,763000008.0
2007-06-04 21:06:00,121.8,121.8,121.795,121.8,578900005.0
2007-06-04 21:07:00,121.8,121.8,121.795,121.8,565299994.0
2007-06-04 21:08:00,121.8,121.81,121.8,121.81,780799997.0
2007-06-04 21:09:00,121.81,121.81,121.795,121.8,1086299993.0
2007-06-04 21:10:00,121.8,121.81,121.8,121.8,818499987.0
2007-06-04 21:11:00,121.8,121.8,121.8,121.8,1148099994.0
2007-06-04 21:12:00,121.8,121.8,121.765,121.78,2080799986.0
2007-06-04 21:13:00,121.78,121.78,121.75,121.76,380599996.0
2007-06-04 21:14:00,121.77,121.78,121.77,121.78,380599996.0
2007-06-04 21:15:00,121.78,121.78,121.765,121.78,380599996.0
2007-06-04 21:16:00,121.775,121.79,121.775,121.79,1138299993.0
2007-06-04 21:17:00,121.79,121.79,121.79,121.79,728000000.0
2007-06-04 21:18:00,121.79,121.79,121.79,121.79,642400002.0
2007-06-04 21:19:00,121.79,121.79,121.79,121.79,855999995.0
2007-06-04 21:20:00,121.79,121.79,121.79,121.79,68000000.0
2007-06-04 21:21:00,121.79,121.79,121.79,121.79,70400002.0
2007-06-04 21:22:00,121.8,121.81,121.79,121.8,551100008.0
2007-06-04 21:23:00,121.8,121.8,121.795,121.8,551100008.0
2007-06-04 21:24:00,121.795,121.8,121.795,121.8,783200006.0
2007-06-04 21:25:00,121.8,121.8,121.795,121.8,1518399962.0
2007-06-04 21:26:00,121.8,121.8,121.8,121.8,869199991.0
2007-06-04 21:27:00,121.8,121.8,121.8,121.8,645000001.0
2007-06-04 21:28:00,121.8,121.8,121.79,121.79,876699993.0
2007-06-04 21:29:00,121.79,121.79,121.78,121.79,481500002.0
2007-06-04 21:30:00,121.79,121.79,121.77,121.79,2052799983.0
2007-06-04 21:31:00,121.79,121.79,121.765,121.78,1973700002.0
2007-06-04 21:32:00,121.78,121.78,121.765,121.765,321800007.0
2007-06-04 21:33:00,121.77,121.78,121.77,121.775,178800000.0
2007-06-04 21:34:00,121.78,121.78,121.78,121.78,197000000.0
2007-06-04 21:35:00,121.78,121.78,121.765,121.77,1112500003.0
2007-06-04 21:36:00,121.77,121.77,121.77,121.77,621499996.0
2007-06-04 21:37:00,121.77,121.77,121.765,121.77,718600007.0
2007-06-04 21:38:00,121.77,121.78,121.765,121.77,1863400014.0
2007-06-04 21:40:00,121.765,121.78,121.76,121.77,1984200030.0
2007-06-04 21:41:00,121.78,121.78,121.77,121.77,1457500011.0
2007-06-04 21:42:00,121.77,121.78,121.765,121.77,1457500011.0
2007-06-04 21:43:00,121.77,121.77,121.76,121.77,41700000.0
2007-06-04 21:44:00,121.77,121.77,121.755,121.755,354400000.0
2007-06-04 21:45:00,121.76,121.76,121.755,121.755,479600000.0
2007-06-04 21:46:00,121.76,121.76,121.745,121.745,555600024.0
2007-06-04 21:47:00,121.75,121.75,121.75,121.75,600000.0
2007-06-04 21:48:00,121.76,121.76,121.75,121.75,123100005.0
2007-06-04 21:49:00,121.75,121.76,121.75,121.75,243799995.0
2007-06-04 21:50:00,121.75,121.75,121.745,121.75,665500017.0
2007-06-04 21:51:00,121.75,121.76,121.745,121.75,1218199996.0
2007-06-04 21:52:00,121.75,121.76,121.75,121.76,316199997.0
2007-06-04 21:53:00,121.76,121.77,121.76,121.77,703700001.0
2007-06-04 21:54:00,121.77,121.77,121.76,121.76,449500011.0
2007-06-04 21:55:00,121.76,121.77,121.76,121.77,286100001.0
2007-06-04 21:56:00,121.77,121.77,121.76,121.77,504599999.0
2007-06-04 21:57:00,121.77,121.77,121.755,121.755,1072200007.0
2007-06-04 21:58:00,121.76,121.76,121.755,121.755,945000001.0
2007-06-04 21:59:00,121.755,121.76,121.755,121.76,33700000.0
2007-06-04 22:00:00,121.76,121.76,121.75,121.76,351500010.0
2007-06-04 22:01:00,121.76,121.76,121.76,121.76,305600000.0
2007-06-04 22:02:00,121.76,121.76,121.755,121.76,528599986.0
2007-06-04 22:03:00,121.76,121.76,121.755,121.76,776399982.0
2007-06-04 22:04:00,121.76,121.76,121.75,121.75,1160399995.0
2007-06-04 22:05:00,121.75,121.75,121.745,121.745,72100000.0
2007-06-04 22:06:00,121.745,121.76,121.745,121.75,701699999.0
2007-06-04 22:07:00,121.75,121.76,121.75,121.76,46900002.0
2007-06-04 22:08:00,121.76,121.76,121.75,121.76,222799995.0
2007-06-04 22:09:00,121.745,121.75,121.745,121.75,709400000.0
2007-06-04 22:10:00,121.75,121.75,121.75,121.75,241900000.0
2007-06-04 22:11:00,121.75,121.75,121.75,121.75,32000000.0
2007-06-04 22:12:00,121.75,121.75,121.75,121.75,601700000.0
2007-06-04 22:13:00,121.75,121.75,121.75,121.75,400000000.0
2007-06-04 22:14:00,121.75,121.76,121.75,121.76,36000000.0
2007-06-04 22:16:00,121.76,121.76,121.76,121.76,5600000.0
2007-06-04 22:17:00,121.76,121.76,121.75,121.76,651599996.0
2007-06-04 22:18:00,121.76,121.76,121.76,121.76,8000000.0
2007-06-04 22:19:00,121.76,121.76,121.76,121.76,4000000.0
2007-06-04 22:20:00,121.76,121.76,121.76,121.76,8000000.0
2007-06-04 22:21:00,121.76,121.76,121.76,121.76,21200000.0
2007-06-04 22:22:00,121.76,121.76,121.76,121.76,47100000.0
2007-06-04 22:23:00,121.76,121.76,121.75,121.76,645099988.0
2007-06-04 22:24:00,121.76,121.76,121.75,121.76,319700009.0
2007-06-04 22:25:00,121.76,121.76,121.76,121.76,12000000.0
2007-06-04 22:26:00,121.76,121.76,121.76,121.76,12000000.0
2007-06-04 22:27:00,121.76,121.76,121.76,121.76,32800000.0
2007-06-04 22:28:00,121.76,121.77,121.75,121.77,585800013.0
2007-06-04 22:29:00,121.77,121.77,121.76,121.77,406199992.0
2007-06-04 22:30:00,121.77,121.77,121.76,121.77,435200004.0
2007-06-04 22:31:00,121.77,121.77,121.76,121.77,363800008.0
2007-06-04 22:32:00,121.77,121.77,121.77,121.77,128000000.0
2007-06-04 22:34:00,121.77,121.77,121.755,121.76,526900005.0
2007-06-04 22:35:00,121.76,121.77,121.76,121.77,311200006.0
2007-06-04 22:36:00,121.76,121.76,121.76,121.76,58900002.0
2007-06-04 22:37:00,121.76,121.76,121.76,121.76,62900002.0
2007-06-04 22:38:00,121.76,121.77,121.76,121.77,701900001.0
2007-06-04 22:41:00,121.77,121.77,121.76,121.76,119799999.0
2007-06-04 22:42:00,121.76,121.76,121.75,121.76,472399999.0
2007-06-04 22:43:00,121.76,121.76,121.75,121.75,673599997.0
2007-06-04 22:44:00,121.76,121.76,121.75,121.76,1070000008.0
2007-06-04 22:45:00,121.76,121.76,121.76,121.76,26900000.0
2007-06-04 22:46:00,121.76,121.76,121.76,121.76,16000000.0
2007-06-04 22:47:00,121.76,121.76,121.755,121.755,288800005.0
2007-06-04 22:48:00,121.76,121.76,121.76,121.76,155700006.0
2007-06-04 22:49:00,121.76,121.77,121.76,121.77,100099999.0
2007-06-04 22:50:00,121.77,121.77,121.75,121.76,661500005.0
2007-06-04 22:51:00,121.77,121.77,121.75,121.75,2046400010.0
2007-06-04 22:52:00,121.76,121.77,121.76,121.77,619600021.0
2007-06-04 22:53:00,121.77,121.77,121.76,121.76,243700006.0
2007-06-04 22:54:00,121.76,121.76,121.76,121.76,80000000.0
2007-06-04 22:55:00,121.76,121.77,121.76,121.76,729500015.0
2007-06-04 22:56:00,121.76,121.76,121.76,121.76,375700006.0
2007-06-04 22:57:00,121.76,121.76,121.76,121.76,56000000.0
2007-06-04 22:58:00,121.76,121.77,121.75,121.77,159200001.0
2007-06-04 22:59:00,121.77,121.77,121.76,121.77,104799999.0
2007-06-04 23:00:00,121.77,121.77,121.76,121.77,175600004.0
2007-06-04 23:02:00,121.77,121.77,121.76,121.77,199800004.0
2007-06-04 23:03:00,121.77,121.77,121.76,121.76,167600004.0
2007-06-04 23:04:00,121.76,121.76,121.76,121.76,107900002.0
2007-06-04 23:05:00,121.76,121.76,121.76,121.76,179600002.0
2007-06-04 23:06:00,121.76,121.76,121.76,121.76,75800000.0
2007-06-04 23:07:00,121.76,121.76,121.76,121.76,67800002.0
2007-06-04 23:08:00,121.76,121.77,121.76,121.76,339800002.0
2007-06-04 23:09:00,121.76,121.76,121.75,121.75,62300001.0
2007-06-04 23:10:00,121.76,121.76,121.76,121.76,28800000.0
2007-06-04 23:12:00,121.76,121.76,121.75,121.75,168000000.0
2007-06-04 23:13:00,121.75,121.75,121.75,121.75,303599996.0
2007-06-04 23:14:00,121.75,121.75,121.75,121.75,15200000.0
2007-06-04 23:15:00,121.75,121.75,121.74,121.74,307699999.0
2007-06-04 23:16:00,121.74,121.74,121.71,121.71,497599989.0
2007-06-04 23:17:00,121.71,121.72,121.7,121.72,1245600020.0
2007-06-04 23:18:00,121.71,121.72,121.71,121.72,249900009.0
2007-06-04 23:19:00,121.72,121.72,121.7,121.7,487399992.0
2007-06-04 23:20:00,121.71,121.71,121.7,121.7,846200004.0
2007-06-04 23:21:00,121.7,121.7,121.7,121.7,80000000.0
2007-06-04 23:22:00,121.7,121.7,121.67,121.67,887500000.0
2007-06-04 23:23:00,121.68,121.69,121.68,121.68,128000000.0
2007-06-04 23:24:00,121.68,121.68,121.68,121.68,128000000.0
2007-06-04 23:25:00,121.68,121.68,121.67,121.67,728900009.0
2007-06-04 23:26:00,121.67,121.68,121.67,121.68,257699997.0
2007-06-04 23:27:00,121.68,121.7,121.68,121.7,656799997.0
2007-06-04 23:28:00,121.7,121.72,121.7,121.71,409099999.0
2007-06-04 23:29:00,121.71,121.73,121.71,121.73,871699994.0
2007-06-04 23:30:00,121.73,121.73,121.72,121.72,208000000.0
2007-06-04 23:31:00,121.72,121.73,121.7,121.72,789299999.0
2007-06-04 23:32:00,121.72,121.73,121.71,121.72,273800008.0
2007-06-04 23:33:00,121.73,121.73,121.72,121.73,415400005.0
2007-06-04 23:34:00,121.73,121.74,121.72,121.73,1012500001.0
2007-06-04 23:35:00,121.73,121.73,121.725,121.73,232000002.0
2007-06-04 23:36:00,121.73,121.73,121.73,121.73,91900000.0
2007-06-04 23:37:00,121.73,121.74,121.73,121.73,965500007.0
2007-06-04 23:38:00,121.73,121.74,121.73,121.74,166199996.0
2007-06-04 23:39:00,121.74,121.74,121.73,121.74,203800004.0
2007-06-04 23:40:00,121.74,121.76,121.725,121.73,290900005.0
2007-06-04 23:42:00,121.73,121.73,121.71,121.71,1235300014.0
2007-06-04 23:43:00,121.72,121.72,121.72,121.72,222499995.0
2007-06-04 23:44:00,121.72,121.73,121.71,121.71,454899996.0
2007-06-04 23:45:00,121.71,121.71,121.705,121.705,467999992.0
2007-06-04 23:46:00,121.71,121.71,121.695,121.71,507400011.0
2007-06-04 23:47:00,121.71,121.72,121.71,121.71,358000000.0
2007-06-04 23:48:00,121.71,121.71,121.71,121.71,107700006.0
2007-06-04 23:49:00,121.71,121.71,121.7,121.7,450400008.0
2007-06-04 23:50:00,121.7,121.7,121.69,121.69,255600006.0
2007-06-04 23:51:00,121.69,121.69,121.68,121.685,432500004.0
2007-06-04 23:52:00,121.69,121.71,121.69,121.7,618800004.0
2007-06-04 23:53:00,121.695,121.7,121.69,121.69,612900008.0
2007-06-04 23:54:00,121.69,121.7,121.69,121.69,189399998.0
2007-06-04 23:55:00,121.69,121.7,121.69,121.7,330000004.0
2007-06-04 23:56:00,121.7,121.7,121.68,121.68,311100000.0
2007-06-05 00:00:00,121.69,121.7,121.69,121.7,469599989.0
2007-06-05 00:01:00,121.7,121.7,121.685,121.685,475100002.0
2007-06-05 00:02:00,121.68,121.69,121.68,121.69,123699997.0
2007-06-05 00:03:00,121.69,121.69,121.69,121.69,44400002.0
2007-06-05 00:04:00,121.69,121.69,121.69,121.69,44600001.0
2007-06-05 00:05:00,121.69,121.69,121.69,121.69,39200000.0
2007-06-05 00:06:00,121.69,121.7,121.69,121.7,103999999.0
2007-06-05 00:07:00,121.7,121.7,121.69,121.69,361399998.0
2007-06-05 00:08:00,121.7,121.7,121.69,121.69,517199994.0
2007-06-05 00:09:00,121.69,121.69,121.69,121.69,1134499986.0
2007-06-05 00:10:00,121.69,121.69,121.67,121.68,1095899996.0
2007-06-05 00:11:00,121.68,121.69,121.675,121.69,298899999.0
2007-06-05 00:12:00,121.69,121.69,121.68,121.68,303599996.0
2007-06-05 00:13:00,121.68,121.68,121.67,121.67,799200012.0
2007-06-05 00:14:00,121.68,121.69,121.68,121.69,400799991.0
2007-06-05 00:15:00,121.69,121.69,121.675,121.68,502399990.0
2007-06-05 00:16:00,121.68,121.69,121.675,121.68,749399993.0
2007-06-05 00:18:00,121.68,121.69,121.68,121.69,125499997.0
2007-06-05 00:19:00,121.69,121.69,121.665,121.67,441100006.0
2007-06-05 00:20:00,121.67,121.68,121.67,121.68,114099996.0
2007-06-05 00:21:00,121.68,121.68,121.67,121.67,416600003.0
2007-06-05 00:22:00,121.67,121.68,121.665,121.68,304800011.0
2007-06-05 00:24:00,121.68,121.7,121.665,121.68,1595199996.0
2007-06-05 00:25:00,121.68,121.7,121.665,121.695,1806200010.0
2007-06-05 00:26:00,121.695,121.71,121.695,121.695,1270899984.0
2007-06-05 00:27:00,121.7,121.73,121.695,121.73,775600003.0
2007-06-05 00:28:00,121.73,121.73,121.72,121.72,285600000.0
2007-06-05 00:29:00,121.72,121.72,121.71,121.71,300600004.0
2007-06-05 00:30:00,121.71,121.71,121.7,121.7,99799999.0
2007-06-05 00:31:00,121.705,121.71,121.7,121.7,207400002.0
2007-06-05 00:32:00,121.7,121.7,121.7,121.7,153300000.0
2007-06-05 00:33:00,121.7,121.71,121.7,121.71,296300000.0
2007-06-05 00:34:00,121.71,121.71,121.69,121.7,921000002.0
2007-06-05 00:35:00,121.7,121.7,121.675,121.69,719899994.0
2007-06-05 00:36:00,121.69,121.69,121.685,121.69,188400000.0
2007-06-05 00:37:00,121.69,121.69,121.68,121.69,724599999.0
2007-06-05 00:39:00,121.69,121.7,121.685,121.7,41600000.0
2007-06-05 00:40:00,121.7,121.7,121.7,121.7,46400000.0
2007-06-05 00:41:00,121.7,121.7,121.7,121.7,13600000.0
2007-06-05 00:42:00,121.7,121.72,121.7,121.72,291699998.0
2007-06-05 00:43:00,121.72,121.73,121.71,121.715,294999997.0
2007-06-05 00:44:00,121.72,121.73,121.72,121.73,387499998.0
2007-06-05 00:45:00,121.73,121.73,121.73,121.73,12800000.0
2007-06-05 00:47:00,121.73,121.74,121.715,121.715,459899992.0
2007-06-05 00:48:00,121.715,121.73,121.715,121.72,320399992.0
2007-06-05 00:49:00,121.72,121.72,121.71,121.72,376800000.0
2007-06-05 00:50:00,121.72,121.72,121.705,121.71,509499997.0
2007-06-05 00:51:00,121.71,121.71,121.71,121.71,64000000.0
2007-06-05 00:52:00,121.72,121.72,121.71,121.72,231600002.0
2007-06-05 00:53:00,121.72,121.72,121.72,121.72,10400000.0
2007-06-05 00:55:00,121.72,121.72,121.705,121.71,153199999.0
2007-06-05 00:56:00,121.71,121.71,121.7,121.7,328700010.0
2007-06-05 00:57:00,121.7,121.7,121.695,121.7,271600001.0
2007-06-05 00:58:00,121.7,121.71,121.7,121.705,106199999.0
2007-06-05 00:59:00,121.71,121.73,121.705,121.725,669399997.0
2007-06-05 01:00:00,121.725,121.74,121.725,121.73,451330005.0
2007-06-05 01:01:00,121.73,121.74,121.73,121.735,348000010.0
2007-06-05 01:02:00,121.74,121.74,121.73,121.735,189499998.0
2007-06-05 01:03:00,121.735,121.74,121.72,121.72,260099998.0
2007-06-05 01:05:00,121.73,121.74,121.695,121.695,1059100001.0
2007-06-05 01:06:00,121.695,121.7,121.69,121.7,1410300021.0
2007-06-05 01:07:00,121.7,121.71,121.695,121.7,330700002.0
2007-06-05 01:08:00,121.695,121.7,121.685,121.7,463899996.0
2007-06-05 01:09:00,121.695,121.7,121.68,121.7,814700000.0
2007-06-05 01:10:00,121.7,121.7,121.7,121.7,118200000.0
2007-06-05 01:11:00,121.695,121.7,121.685,121.7,1489199999.0
2007-06-05 01:12:00,121.7,121.7,121.68,121.69,984900001.0
2007-06-05 01:13:00,121.69,121.69,121.69,121.69,457400007.0
2007-06-05 01:14:00,121.69,121.69,121.685,121.685,78000000.0
2007-06-05 01:15:00,121.69,121.69,121.69,121.69,260000000.0
2007-06-05 01:16:00,121.69,121.69,121.685,121.69,436900000.0
2007-06-05 01:17:00,121.69,121.695,121.685,121.695,227800001.0
2007-06-05 01:18:00,121.7,121.7,121.655,121.665,1530800000.0
2007-06-05 01:19:00,121.67,121.67,121.66,121.67,421500003.0
2007-06-05 01:20:00,121.67,121.68,121.66,121.67,853300000.0
2007-06-05 01:21:00,121.67,121.67,121.65,121.66,690600006.0
2007-06-05 01:22:00,121.66,121.67,121.65,121.66,690600006.0
2007-06-05 01:23:00,121.66,121.66,121.64,121.64,1959000014.0
2007-06-05 01:24:00,121.645,121.66,121.615,121.63,2064600003.0
2007-06-05 01:25:00,121.63,121.66,121.63,121.64,1898000006.0
2007-06-05 01:26:00,121.64,121.64,121.63,121.64,1225599999.0
2007-06-05 01:27:00,121.63,121.65,121.62,121.63,386799996.0
2007-06-05 01:28:00,121.63,121.64,121.625,121.64,386799996.0
2007-06-05 01:29:00,121.635,121.635,121.63,121.63,1721500005.0
2007-06-05 01:30:00,121.63,121.66,121.63,121.65,1576300031.0
2007-06-05 01:31:00,121.66,121.67,121.65,121.65,1741700046.0
2007-06-05 01:32:00,121.65,121.65,121.645,121.645,1741700046.0
2007-06-05 01:33:00,121.65,121.65,121.65,121.65,79099998.0
2007-06-05 01:34:00,121.64,121.64,121.63,121.64,1250399986.0
2007-06-05 01:35:00,121.65,121.65,121.64,121.65,1250399986.0
2007-06-05 01:36:00,121.65,121.65,121.64,121.64,1250399986.0
2007-06-05 01:37:00,121.64,121.65,121.64,121.65,1081000006.0
2007-06-05 01:38:00,121.645,121.65,121.635,121.635,490300004.0
2007-06-05 01:39:00,121.65,121.65,121.64,121.64,505900011.0
2007-06-05 01:40:00,121.64,121.64,121.635,121.635,505900011.0
2007-06-05 01:41:00,121.64,121.65,121.64,121.65,902300016.0
2007-06-05 01:42:00,121.65,121.66,121.64,121.66,1747000018.0
2007-06-05 01:43:00,121.66,121.67,121.655,121.66,1701699997.0
2007-06-05 01:44:00,121.66,121.66,121.66,121.66,441199986.0
2007-06-05 01:45:00,121.66,121.66,121.66,121.66,1851700001.0
2007-06-05 01:46:00,121.66,121.67,121.66,121.67,1788300029.0
2007-06-05 01:47:00,121.67,121.68,121.67,121.67,1122100016.0
2007-06-05 01:48:00,121.67,121.68,121.67,121.675,808300006.0
2007-06-05 01:49:00,121.68,121.68,121.675,121.675,789899990.0
2007-06-05 01:50:00,121.675,121.68,121.665,121.68,1044899982.0
2007-06-05 01:51:00,121.68,121.68,121.675,121.675,422799985.0
2007-06-05 01:52:00,121.675,121.68,121.665,121.67,717200017.0
2007-06-05 01:53:00,121.67,121.67,121.66,121.67,559400009.0
2007-06-05 01:54:00,121.67,121.67,121.66,121.67,548400009.0
2007-06-05 01:55:00,121.67,121.67,121.655,121.655,1168200015.0
2007-06-05 01:56:00,121.66,121.67,121.655,121.66,1601700007.0
2007-06-05 01:57:00,121.66,121.66,121.66,121.66,563700016.0
2007-06-05 01:58:00,121.655,121.66,121.635,121.635,1504799998.0
2007-06-05 01:59:00,121.63,121.64,121.61,121.62,2081500008.0
2007-06-05 02:00:00,121.62,121.63,121.61,121.62,2081500008.0
2007-06-05 02:01:00,121.62,121.64,121.605,121.64,1924900004.0
2007-06-05 02:02:00,121.64,121.64,121.635,121.64,613239999.0
2007-06-05 02:03:00,121.65,121.66,121.65,121.66,1818900014.0
2007-06-05 02:04:00,121.65,121.65,121.63,121.64,1818900014.0
2007-06-05 02:05:00,121.645,121.65,121.635,121.65,1818900014.0
2007-06-05 02:06:00,121.65,121.66,121.645,121.655,1440919963.0
2007-06-05 02:07:00,121.67,121.67,121.655,121.655,1380400009.0
2007-06-05 02:08:00,121.66,121.66,121.66,121.66,1062299995.0
2007-06-05 02:09:00,121.66,121.66,121.65,121.66,711200004.0
2007-06-05 02:10:00,121.66,121.67,121.66,121.67,1041700001.0
2007-06-05 02:11:00,121.665,121.67,121.655,121.66,1619900010.0
2007-06-05 02:12:00,121.66,121.67,121.66,121.66,1305700003.0
2007-06-05 02:13:00,121.66,121.67,121.655,121.665,1310499988.0
2007-06-05 02:14:00,121.67,121.67,121.66,121.66,1894399996.0
2007-06-05 02:15:00,121.66,121.66,121.65,121.65,1237000001.0
2007-06-05 02:16:00,121.65,121.67,121.65,121.66,1775699984.0
2007-06-05 02:17:00,121.66,121.67,121.66,121.67,112699996.0
2007-06-05 02:18:00,121.67,121.67,121.67,121.67,12800000.0
2007-06-05 02:19:00,121.67,121.67,121.64,121.64,1287300000.0
2007-06-05 02:20:00,121.64,121.65,121.64,121.65,1245400003.0
2007-06-05 02:21:00,121.65,121.65,121.65,121.65,184000000.0
2007-06-05 02:22:00,121.65,121.65,121.65,121.65,20000000.0
2007-06-05 02:23:00,121.65,121.66,121.65,121.66,1261499987.0
2007-06-05 02:24:00,121.66,121.67,121.66,121.665,790600006.0
2007-06-05 02:25:00,121.67,121.68,121.66,121.68,1268599979.0
2007-06-05 02:26:00,121.68,121.68,121.675,121.675,1277499998.0
2007-06-05 02:27:00,121.68,121.68,121.675,121.68,1460600003.0
2007-06-05 02:28:00,121.68,121.7,121.68,121.7,1608399995.0
2007-06-05 02:29:00,121.7,121.72,121.7,121.71,1540800008.0
2007-06-05 02:30:00,121.71,121.72,121.7,121.72,1661999981.0
2007-06-05 02:31:00,121.72,121.72,121.71,121.72,1091099995.0
2007-06-05 02:32:00,121.71,121.72,121.7,121.71,1935200032.0
2007-06-05 02:33:00,121.705,121.71,121.7,121.7,1935200032.0
2007-06-05 02:34:00,121.7,121.72,121.695,121.72,1911200021.0
2007-06-05 02:35:00,121.72,121.73,121.72,121.73,1065500010.0
2007-06-05 02:36:00,121.73,121.73,121.715,121.72,750400014.0
2007-06-05 02:37:00,121.72,121.73,121.72,121.73,520700008.0
2007-06-05 02:38:00,121.73,121.73,121.72,121.72,880000005.0
2007-06-05 02:39:00,121.72,121.72,121.7,121.7,1180100007.0
2007-06-05 02:40:00,121.7,121.71,121.69,121.69,1520400015.0
2007-06-05 02:41:00,121.69,121.7,121.675,121.7,2140700015.0
2007-06-05 02:42:00,121.69,121.69,121.69,121.69,1789900003.0
2007-06-05 02:43:00,121.68,121.69,121.67,121.68,1789900003.0
2007-06-05 02:44:00,121.69,121.69,121.67,121.68,1789900003.0
2007-06-05 02:45:00,121.68,121.69,121.68,121.68,1789900003.0
2007-06-05 02:46:00,121.68,121.69,121.68,121.69,780100012.0
2007-06-05 02:47:00,121.69,121.69,121.69,121.69,79800004.0
2007-06-05 02:48:00,121.69,121.7,121.69,121.7,1395100027.0
2007-06-05 02:49:00,121.7,121.7,121.685,121.69,1250200016.0
2007-06-05 02:50:00,121.68,121.7,121.68,121.7,474700007.0
2007-06-05 02:51:00,121.71,121.72,121.7,121.72,474700007.0
2007-06-05 02:52:00,121.73,121.73,121.72,121.73,474700007.0
2007-06-05 02:53:00,121.73,121.73,121.72,121.72,474700007.0
2007-06-05 02:54:00,121.72,121.75,121.715,121.74,1104300004.0
2007-06-05 02:55:00,121.72,121.74,121.72,121.73,927900001.0
2007-06-05 02:56:00,121.725,121.73,121.71,121.73,927900001.0
2007-06-05 02:57:00,121.73,121.75,121.73,121.74,1184900003.0
2007-06-05 02:58:00,121.74,121.74,121.73,121.74,252399998.0
2007-06-05 02:59:00,121.74,121.74,121.72,121.72,1687400032.0
2007-06-05 03:00:00,121.72,121.73,121.72,121.73,713400002.0
2007-06-05 03:01:00,121.73,121.73,121.72,121.725,454500012.0
2007-06-05 03:02:00,121.725,121.73,121.72,121.73,1046699998.0
2007-06-05 03:03:00,121.73,121.73,121.72,121.72,554099999.0
2007-06-05 03:04:00,121.72,121.72,121.715,121.72,595199999.0
2007-06-05 03:05:00,121.72,121.73,121.71,121.72,1216499999.0
2007-06-05 03:06:00,121.72,121.72,121.72,121.72,196600000.0
2007-06-05 03:07:00,121.72,121.72,121.72,121.72,526200000.0
2007-06-05 03:08:00,121.72,121.72,121.705,121.72,934500011.0
2007-06-05 03:09:00,121.72,121.72,121.715,121.72,266399999.0
2007-06-05 03:10:00,121.72,121.73,121.72,121.73,179999999.0
2007-06-05 03:11:00,121.73,121.73,121.72,121.73,138300000.0
2007-06-05 03:12:00,121.73,121.735,121.73,121.73,154100002.0
2007-06-05 03:13:00,121.73,121.74,121.73,121.74,378700001.0
2007-06-05 03:14:00,121.74,121.74,121.725,121.74,819200017.0
2007-06-05 03:15:00,121.74,121.75,121.735,121.75,311699998.0
2007-06-05 03:16:00,121.75,121.76,121.75,121.76,519899999.0
2007-06-05 03:17:00,121.75,121.77,121.75,121.77,917000001.0
2007-06-05 03:18:00,121.77,121.77,121.76,121.76,787400018.0
2007-06-05 03:19:00,121.76,121.76,121.76,121.76,40800000.0
2007-06-05 03:20:00,121.76,121.76,121.76,121.76,149600000.0
2007-06-05 03:21:00,121.76,121.76,121.745,121.75,594700003.0
2007-06-05 03:22:00,121.75,121.76,121.75,121.76,261400004.0
2007-06-05 03:23:00,121.76,121.76,121.76,121.76,52000000.0
2007-06-05 03:25:00,121.76,121.76,121.715,121.73,1555000001.0
2007-06-05 03:26:00,121.73,121.73,121.72,121.73,864799997.0
2007-06-05 03:27:00,121.73,121.73,121.72,121.72,703600004.0
2007-06-05 03:28:00,121.72,121.72,121.71,121.72,900600001.0
2007-06-05 03:29:00,121.72,121.72,121.71,121.72,923199987.0
2007-06-05 03:30:00,121.72,121.72,121.71,121.72,923199987.0
2007-06-05 03:31:00,121.72,121.72,121.705,121.72,323200003.0
2007-06-05 03:32:00,121.715,121.72,121.705,121.71,1366000002.0
2007-06-05 03:33:00,121.72,121.72,121.71,121.72,1184000013.0
2007-06-05 03:34:00,121.72,121.73,121.71,121.72,683640000.0
2007-06-05 03:35:00,121.715,121.73,121.715,121.73,322800000.0
2007-06-05 03:36:00,121.725,121.74,121.725,121.74,578999999.0
2007-06-05 03:37:00,121.74,121.75,121.735,121.74,945800009.0
2007-06-05 03:38:00,121.74,121.77,121.74,121.76,1944399994.0
2007-06-05 03:39:00,121.76,121.76,121.74,121.74,609099991.0
2007-06-05 03:40:00,121.74,121.76,121.74,121.75,1788199983.0
2007-06-05 03:41:00,121.75,121.76,121.745,121.75,1495499984.0
2007-06-05 03:42:00,121.75,121.75,121.73,121.75,954600001.0
2007-06-05 03:43:00,121.75,121.75,121.73,121.73,544100009.0
2007-06-05 03:44:00,121.73,121.73,121.72,121.72,418600008.0
2007-06-05 03:45:00,121.72,121.72,121.71,121.72,846200019.0
2007-06-05 03:46:00,121.72,121.72,121.715,121.715,232900002.0
2007-06-05 03:47:00,121.72,121.74,121.715,121.74,1229500001.0
2007-06-05 03:48:00,121.74,121.74,121.74,121.74,458599998.0
2007-06-05 03:49:00,121.74,121.74,121.74,121.74,553799994.0
2007-06-05 03:50:00,121.74,121.74,121.73,121.73,372400009.0
2007-06-05 03:51:00,121.73,121.73,121.725,121.73,861600016.0
2007-06-05 03:52:00,121.73,121.73,121.73,121.73,95900002.0
2007-06-05 03:53:00,121.73,121.73,121.725,121.73,879900030.0
2007-06-05 03:54:00,121.73,121.73,121.71,121.71,1377100026.0
2007-06-05 03:55:00,121.71,121.72,121.7,121.72,1163200011.0
2007-06-05 03:56:00,121.73,121.73,121.72,121.72,1507799992.0
2007-06-05 03:57:00,121.72,121.73,121.715,121.72,1507799992.0
2007-06-05 03:58:00,121.72,121.73,121.72,121.73,933300000.0
2007-06-05 03:59:00,121.73,121.73,121.72,121.72,689799990.0
2007-06-05 04:00:00,121.72,121.73,121.72,121.73,531999999.0
2007-06-05 04:01:00,121.73,121.73,121.725,121.725,1090399997.0
2007-06-05 04:02:00,121.725,121.73,121.725,121.73,1294599989.0
2007-06-05 04:03:00,121.74,121.74,121.725,121.725,976100014.0
2007-06-05 04:04:00,121.73,121.74,121.73,121.74,692700007.0
2007-06-05 04:05:00,121.735,121.735,121.73,121.73,910800024.0
2007-06-05 04:06:00,121.73,121.73,121.72,121.72,1057200013.0
2007-06-05 04:07:00,121.72,121.72,121.72,121.72,126000000.0
2007-06-05 04:08:00,121.72,121.72,121.71,121.71,481300012.0
2007-06-05 04:09:00,121.71,121.72,121.71,121.72,756000012.0
2007-06-05 04:10:00,121.72,121.72,121.71,121.72,320000002.0
2007-06-05 04:11:00,121.72,121.72,121.72,121.72,46400000.0
2007-06-05 04:14:00,121.72,121.72,121.715,121.715,93600003.0
2007-06-05 04:15:00,121.72,121.73,121.72,121.73,417100010.0
2007-06-05 04:16:00,121.73,121.73,121.72,121.72,274200002.0
2007-06-05 04:17:00,121.72,121.72,121.715,121.715,275799996.0
2007-06-05 04:18:00,121.72,121.73,121.72,121.73,1071300002.0
2007-06-05 04:19:00,121.73,121.73,121.71,121.71,1001299996.0
2007-06-05 04:20:00,121.72,121.73,121.71,121.71,1868100024.0
2007-06-05 04:21:00,121.71,121.72,121.705,121.71,1868100024.0
2007-06-05 04:22:00,121.71,121.72,121.71,121.72,284200002.0
2007-06-05 04:23:00,121.72,121.72,121.71,121.71,670800021.0
2007-06-05 04:24:00,121.71,121.71,121.69,121.69,992000015.0
2007-06-05 04:25:00,121.7,121.7,121.69,121.69,1566199982.0
2007-06-05 04:26:00,121.69,121.71,121.69,121.69,1566199982.0
2007-06-05 04:27:00,121.7,121.7,121.69,121.7,751399998.0
2007-06-05 04:28:00,121.7,121.7,121.7,121.7,76599998.0
2007-06-05 04:30:00,121.7,121.71,121.695,121.705,1326699998.0
2007-06-05 04:31:00,121.71,121.71,121.7,121.71,400899997.0
2007-06-05 04:32:00,121.71,121.71,121.705,121.705,398000000.0
2007-06-05 04:33:00,121.705,121.71,121.7,121.705,1353899993.0
2007-06-05 04:34:00,121.71,121.71,121.7,121.71,439299997.0
2007-06-05 04:35:00,121.71,121.72,121.705,121.72,562300002.0
2007-06-05 04:36:00,121.72,121.73,121.72,121.72,330400000.0
2007-06-05 04:37:00,121.72,121.72,121.72,121.72,545900015.0
2007-06-05 04:38:00,121.72,121.72,121.71,121.71,1593399960.0
2007-06-05 04:39:00,121.71,121.72,121.71,121.72,1836699953.0
2007-06-05 04:40:00,121.72,121.72,121.715,121.715,1386000019.0
2007-06-05 04:41:00,121.71,121.72,121.71,121.71,1543099983.0
2007-06-05 04:42:00,121.72,121.72,121.71,121.72,1543099983.0
2007-06-05 04:43:00,121.72,121.73,121.715,121.73,1543099983.0
2007-06-05 04:44:00,121.73,121.75,121.72,121.75,1307300000.0
2007-06-05 04:45:00,121.75,121.75,121.73,121.73,1307300000.0
2007-06-05 04:46:00,121.73,121.73,121.715,121.715,1397099989.0
2007-06-05 04:47:00,121.72,121.72,121.71,121.71,695000004.0
2007-06-05 04:48:00,121.71,121.72,121.71,121.71,1435800008.0
2007-06-05 04:49:00,121.71,121.72,121.705,121.72,166299999.0
2007-06-05 04:51:00,121.72,121.72,121.7,121.7,827600018.0
2007-06-05 04:52:00,121.7,121.71,121.695,121.695,1032099998.0
2007-06-05 04:53:00,121.695,121.7,121.69,121.69,1465000010.0
2007-06-05 04:54:00,121.69,121.7,121.685,121.7,1808400029.0
2007-06-05 04:55:00,121.69,121.72,121.69,121.7,1236099996.0
2007-06-05 04:56:00,121.705,121.71,121.7,121.71,1236099996.0
2007-06-05 04:57:00,121.71,121.72,121.705,121.72,999999989.0
2007-06-05 04:58:00,121.72,121.72,121.705,121.705,1857499992.0
2007-06-05 04:59:00,121.71,121.71,121.705,121.71,1498200001.0
2007-06-05 05:00:00,121.705,121.72,121.705,121.72,1227699981.0
2007-06-05 05:01:00,121.73,121.74,121.73,121.73,2018300006.0
2007-06-05 05:02:00,121.74,121.74,121.73,121.73,2018300006.0
2007-06-05 05:03:00,121.74,121.75,121.73,121.75,2018300006.0
2007-06-05 05:04:00,121.75,121.75,121.74,121.74,2018300006.0
2007-06-05 05:05:00,121.74,121.74,121.73,121.74,1200699982.0
2007-06-05 05:06:00,121.74,121.74,121.74,121.74,192300004.0
2007-06-05 05:07:00,121.74,121.74,121.73,121.73,952000001.0
2007-06-05 05:08:00,121.73,121.73,121.725,121.725,121500000.0
2007-06-05 05:09:00,121.73,121.73,121.725,121.73,180399998.0
2007-06-05 05:10:00,121.73,121.74,121.73,121.74,1147999990.0
2007-06-05 05:11:00,121.74,121.74,121.73,121.74,1407100000.0
2007-06-05 05:12:00,121.74,121.74,121.735,121.735,274899998.0
2007-06-05 05:14:00,121.74,121.76,121.74,121.76,682200007.0
2007-06-05 05:15:00,121.76,121.76,121.76,121.76,59800000.0
2007-06-05 05:17:00,121.76,121.76,121.76,121.76,12000000.0
2007-06-05 05:18:00,121.76,121.76,121.76,121.76,32000000.0
2007-06-05 05:19:00,121.76,121.76,121.76,121.76,25600000.0
2007-06-05 05:20:00,121.76,121.76,121.75,121.75,536500015.0
2007-06-05 05:21:00,121.75,121.76,121.75,121.75,772400013.0
2007-06-05 05:22:00,121.75,121.75,121.74,121.745,324600001.0
2007-06-05 05:23:00,121.75,121.75,121.74,121.74,189500000.0
2007-06-05 05:24:00,121.74,121.76,121.74,121.75,473500010.0
2007-06-05 05:25:00,121.75,121.76,121.74,121.76,1426300002.0
2007-06-05 05:26:00,121.76,121.76,121.75,121.76,499600009.0
2007-06-05 05:27:00,121.76,121.76,121.76,121.76,127799998.0
2007-06-05 05:28:00,121.76,121.76,121.76,121.76,245999996.0
2007-06-05 05:29:00,121.76,121.76,121.76,121.76,388099993.0
2007-06-05 05:30:00,121.76,121.77,121.76,121.76,289899994.0
2007-06-05 05:31:00,121.77,121.77,121.75,121.75,877800014.0
2007-06-05 05:32:00,121.76,121.76,121.76,121.76,443100012.0
2007-06-05 05:33:00,121.76,121.76,121.76,121.76,120000000.0
2007-06-05 05:34:00,121.76,121.76,121.76,121.76,24000000.0
2007-06-05 05:35:00,121.76,121.76,121.76,121.76,12000000.0
2007-06-05 05:36:00,121.76,121.77,121.76,121.77,1088300014.0
2007-06-05 05:38:00,121.77,121.77,121.76,121.77,307500010.0
2007-06-05 05:39:00,121.77,121.77,121.75,121.76,1168900009.0
2007-06-05 05:40:00,121.76,121.77,121.76,121.77,515300001.0
2007-06-05 05:41:00,121.77,121.77,121.76,121.76,79900002.0
2007-06-05 05:42:00,121.77,121.78,121.77,121.77,691100000.0
2007-06-05 05:44:00,121.77,121.77,121.76,121.77,293099992.0
2007-06-05 05:45:00,121.765,121.77,121.765,121.77,8800000.0
2007-06-05 05:46:00,121.77,121.78,121.77,121.78,563600010.0
2007-06-05 05:47:00,121.78,121.78,121.765,121.78,782099999.0
2007-06-05 05:48:00,121.78,121.8,121.78,121.8,1516599998.0
2007-06-05 05:49:00,121.8,121.8,121.78,121.78,360500000.0
2007-06-05 05:50:00,121.79,121.79,121.775,121.79,660099988.0
2007-06-05 05:51:00,121.79,121.79,121.78,121.79,603799979.0
2007-06-05 05:52:00,121.79,121.79,121.77,121.78,709000008.0
2007-06-05 05:53:00,121.77,121.78,121.76,121.77,521299993.0
2007-06-05 05:54:00,121.775,121.78,121.76,121.76,521299993.0
2007-06-05 05:55:00,121.76,121.78,121.76,121.78,2040900008.0
2007-06-05 05:56:00,121.78,121.78,121.76,121.77,1454400004.0
2007-06-05 05:57:00,121.765,121.79,121.765,121.78,989899999.0
2007-06-05 05:58:00,121.78,121.78,121.77,121.77,566600008.0
2007-06-05 05:59:00,121.77,121.77,121.755,121.76,1166100013.0
2007-06-05 06:00:00,121.755,121.76,121.75,121.75,2073500006.0
2007-06-05 06:01:00,121.75,121.75,121.745,121.75,359100008.0
2007-06-05 06:02:00,121.745,121.75,121.735,121.75,844200006.0
2007-06-05 06:03:00,121.745,121.75,121.74,121.74,772600014.0
2007-06-05 06:04:00,121.74,121.75,121.735,121.74,1576700014.0
2007-06-05 06:05:00,121.74,121.75,121.735,121.74,1510999999.0
2007-06-05 06:06:00,121.74,121.74,121.735,121.735,125599999.0
2007-06-05 06:07:00,121.74,121.75,121.74,121.75,943399998.0
2007-06-05 06:08:00,121.75,121.75,121.75,121.75,340099993.0
2007-06-05 06:09:00,121.75,121.77,121.75,121.77,2114400020.0
2007-06-05 06:10:00,121.77,121.78,121.76,121.78,1257300002.0
2007-06-05 06:11:00,121.78,121.78,121.765,121.765,190500000.0
2007-06-05 06:12:00,121.77,121.77,121.735,121.735,1565700025.0
2007-06-05 06:13:00,121.735,121.75,121.735,121.75,838799997.0
2007-06-05 06:14:00,121.75,121.76,121.75,121.76,1273600006.0
2007-06-05 06:15:00,121.76,121.76,121.75,121.75,788800000.0
2007-06-05 06:16:00,121.75,121.75,121.74,121.75,1792000046.0
2007-06-05 06:17:00,121.75,121.76,121.75,121.76,162600002.0
2007-06-05 06:18:00,121.75,121.76,121.75,121.76,801300020.0
2007-06-05 06:19:00,121.76,121.76,121.75,121.76,1489699994.0
2007-06-05 06:20:00,121.765,121.77,121.76,121.77,1489699994.0
2007-06-05 06:21:00,121.77,121.78,121.77,121.77,589800003.0
2007-06-05 06:22:00,121.78,121.8,121.76,121.78,1553099951.0
2007-06-05 06:23:00,121.78,121.79,121.78,121.79,1553099951.0
2007-06-05 06:24:00,121.79,121.8,121.79,121.795,546800003.0
2007-06-05 06:25:00,121.79,121.79,121.78,121.78,2043000003.0
2007-06-05 06:26:00,121.78,121.79,121.78,121.78,433700009.0
2007-06-05 06:27:00,121.78,121.78,121.77,121.78,304000000.0
2007-06-05 06:28:00,121.78,121.78,121.765,121.765,139000000.0
2007-06-05 06:29:00,121.765,121.78,121.765,121.78,296199996.0
2007-06-05 06:30:00,121.78,121.78,121.77,121.775,670300014.0
2007-06-05 06:31:00,121.775,121.78,121.765,121.78,708000006.0
2007-06-05 06:32:00,121.78,121.79,121.78,121.79,682800019.0
2007-06-05 06:33:00,121.8,121.81,121.795,121.81,1062300022.0
2007-06-05 06:34:00,121.805,121.81,121.8,121.81,534000001.0
2007-06-05 06:35:00,121.81,121.81,121.81,121.81,404100013.0
2007-06-05 06:36:00,121.815,121.82,121.81,121.82,404100013.0
2007-06-05 06:37:00,121.82,121.83,121.795,121.8,668900008.0
2007-06-05 06:38:00,121.795,121.8,121.79,121.79,789700013.0
2007-06-05 06:39:00,121.79,121.79,121.765,121.77,935800010.0
2007-06-05 06:40:00,121.76,121.78,121.76,121.78,594800014.0
2007-06-05 06:41:00,121.79,121.8,121.79,121.79,594800014.0
2007-06-05 06:42:00,121.79,121.81,121.79,121.81,2143400029.0
2007-06-05 06:43:00,121.81,121.81,121.8,121.81,742600016.0
2007-06-05 06:44:00,121.81,121.81,121.8,121.8,675900002.0
2007-06-05 06:45:00,121.8,121.82,121.8,121.81,1332199996.0
2007-06-05 06:46:00,121.81,121.82,121.81,121.82,1027299993.0
2007-06-05 06:47:00,121.82,121.83,121.82,121.825,160800002.0
2007-06-05 06:48:00,121.825,121.83,121.82,121.82,145600000.0
2007-06-05 06:49:00,121.82,121.83,121.815,121.815,1020000003.0
2007-06-05 06:50:00,121.815,121.82,121.81,121.82,433300003.0
2007-06-05 06:51:00,121.81,121.82,121.8,121.81,1829499986.0
2007-06-05 06:52:00,121.81,121.81,121.8,121.81,580800012.0
2007-06-05 06:53:00,121.81,121.81,121.795,121.795,309900004.0
2007-06-05 06:54:00,121.78,121.79,121.78,121.79,469400005.0
2007-06-05 06:55:00,121.8,121.8,121.79,121.79,469400005.0
2007-06-05 06:56:00,121.79,121.81,121.79,121.81,635999997.0
2007-06-05 06:57:00,121.805,121.82,121.805,121.81,1512400027.0
2007-06-05 06:58:00,121.81,121.82,121.81,121.82,1293400023.0
2007-06-05 07:00:00,121.82,121.82,121.81,121.81,424399998.0
2007-06-05 07:01:00,121.81,121.81,121.8,121.8,461800009.0
2007-06-05 07:02:00,121.8,121.81,121.8,121.81,296100001.0
2007-06-05 07:03:00,121.81,121.825,121.81,121.825,1345999996.0
2007-06-05 07:04:00,121.825,121.825,121.81,121.81,490599990.0
2007-06-05 07:05:00,121.81,121.82,121.81,121.82,154799998.0
2007-06-05 07:06:00,121.81,121.82,121.8,121.82,472800005.0
2007-06-05 07:07:00,121.82,121.82,121.81,121.81,397500005.0
2007-06-05 07:08:00,121.81,121.82,121.81,121.81,713900006.0
2007-06-05 07:09:00,121.81,121.81,121.81,121.81,219700006.0
2007-06-05 07:11:00,121.81,121.82,121.81,121.81,988599990.0
2007-06-05 07:12:00,121.81,121.83,121.81,121.82,2101400022.0
2007-06-05 07:13:00,121.82,121.83,121.81,121.83,1480500004.0
2007-06-05 07:14:00,121.83,121.83,121.82,121.83,290600008.0
2007-06-05 07:15:00,121.83,121.83,121.83,121.83,56000000.0
2007-06-05 07:16:00,121.83,121.83,121.83,121.83,8000000.0
2007-06-05 07:18:00,121.83,121.83,121.83,121.83,16000000.0
2007-06-05 07:19:00,121.83,121.83,121.82,121.82,1578300012.0
2007-06-05 07:20:00,121.82,121.83,121.81,121.82,704400001.0
2007-06-05 07:21:00,121.83,121.85,121.83,121.84,704400001.0
2007-06-05 07:22:00,121.84,121.85,121.825,121.85,1733600004.0
2007-06-05 07:23:00,121.85,121.85,121.84,121.85,415000009.0
2007-06-05 07:24:00,121.85,121.85,121.84,121.84,85599998.0
2007-06-05 07:25:00,121.85,121.855,121.84,121.855,131199997.0
2007-06-05 07:26:00,121.855,121.855,121.855,121.855,800000.0
2007-06-05 07:27:00,121.85,121.85,121.83,121.83,199100003.0
2007-06-05 07:28:00,121.83,121.85,121.83,121.84,1865500001.0
2007-06-05 07:29:00,121.84,121.84,121.84,121.84,64500000.0
2007-06-05 07:30:00,121.84,121.84,121.82,121.825,414200001.0
2007-06-05 07:31:00,121.825,121.825,121.82,121.82,34000000.0
2007-06-05 07:32:00,121.825,121.83,121.825,121.825,28000000.0
2007-06-05 07:33:00,121.825,121.83,121.825,121.825,23200000.0
2007-06-05 07:34:00,121.825,121.84,121.825,121.83,819599996.0
2007-06-05 07:35:00,121.825,121.84,121.825,121.84,199199999.0
2007-06-05 07:36:00,121.84,121.85,121.83,121.85,1416800023.0
2007-06-05 07:37:00,121.85,121.855,121.84,121.84,1376500026.0
2007-06-05 07:38:00,121.84,121.85,121.83,121.85,1026000016.0
2007-06-05 07:39:00,121.85,121.86,121.84,121.85,1618699972.0
2007-06-05 07:40:00,121.85,121.85,121.84,121.84,718800020.0
2007-06-05 07:41:00,121.84,121.85,121.84,121.84,1514000033.0
2007-06-05 07:43:00,121.85,121.855,121.845,121.845,297100012.0
2007-06-05 07:44:00,121.85,121.86,121.845,121.85,624900011.0
2007-06-05 07:45:00,121.845,121.86,121.84,121.84,2062600008.0
2007-06-05 07:46:00,121.83,121.84,121.81,121.83,399700000.0
2007-06-05 07:47:00,121.83,121.83,121.825,121.83,399700000.0
2007-06-05 07:48:00,121.83,121.83,121.825,121.83,1012400017.0
2007-06-05 07:49:00,121.83,121.83,121.82,121.83,1564300001.0
2007-06-05 07:50:00,121.83,121.83,121.82,121.83,664099995.0
2007-06-05 07:51:00,121.82,121.84,121.82,121.83,1098800017.0
2007-06-05 07:52:00,121.83,121.84,121.825,121.835,1098800017.0
2007-06-05 07:53:00,121.84,121.84,121.825,121.83,1546000024.0
2007-06-05 07:54:00,121.83,121.83,121.82,121.83,2142000050.0
2007-06-05 07:55:00,121.83,121.84,121.815,121.83,1879699994.0
2007-06-05 07:56:00,121.83,121.83,121.83,121.83,986699984.0
2007-06-05 07:57:00,121.83,121.84,121.83,121.84,1101300011.0
2007-06-05 07:58:00,121.85,121.85,121.84,121.84,1101300011.0
2007-06-05 08:01:00,121.845,121.86,121.835,121.85,692300006.0
2007-06-05 08:02:00,121.85,121.85,121.84,121.85,496199987.0
2007-06-05 08:03:00,121.85,121.87,121.85,121.86,1004199990.0
2007-06-05 08:04:00,121.86,121.86,121.845,121.86,1021399994.0
2007-06-05 08:05:00,121.87,121.87,121.86,121.87,504800002.0
2007-06-05 08:06:00,121.87,121.87,121.86,121.87,396299997.0
2007-06-05 08:07:00,121.87,121.87,121.86,121.865,1852199994.0
2007-06-05 08:08:00,121.865,121.87,121.855,121.855,1584299998.0
2007-06-05 08:09:00,121.87,121.89,121.86,121.88,1616000006.0
2007-06-05 08:10:00,121.89,121.93,121.89,121.93,1616000006.0
2007-06-05 08:11:00,121.92,121.93,121.91,121.92,1616000006.0
2007-06-05 08:12:00,121.92,121.92,121.905,121.92,890599997.0
2007-06-05 08:13:00,121.915,121.92,121.905,121.91,387899998.0
2007-06-05 08:14:00,121.91,121.92,121.9,121.9,1969100010.0
2007-06-05 08:15:00,121.9,121.9,121.89,121.9,1969100010.0
2007-06-05 08:16:00,121.9,121.9,121.88,121.9,1015500013.0
2007-06-05 08:17:00,121.9,121.91,121.89,121.9,913900022.0
2007-06-05 08:18:00,121.9,121.9,121.885,121.89,913900022.0
2007-06-05 08:19:00,121.89,121.895,121.885,121.89,1187300001.0
2007-06-05 08:20:00,121.89,121.89,121.88,121.89,259799998.0
2007-06-05 08:21:00,121.89,121.9,121.89,121.9,367700000.0
2007-06-05 08:22:00,121.9,121.905,121.895,121.9,1390299996.0
2007-06-05 08:23:00,121.895,121.9,121.885,121.89,2139800015.0
2007-06-05 08:24:00,121.89,121.89,121.88,121.885,448000000.0
2007-06-05 08:25:00,121.89,121.9,121.89,121.895,1707599994.0
2007-06-05 08:26:00,121.9,121.9,121.89,121.89,1197600021.0
2007-06-05 08:27:00,121.89,121.89,121.89,121.89,825000006.0
2007-06-05 08:28:00,121.89,121.89,121.89,121.89,72899999.0
2007-06-05 08:29:00,121.89,121.89,121.88,121.88,777799992.0
2007-06-05 08:30:00,121.88,121.89,121.875,121.88,1835500011.0
2007-06-05 08:31:00,121.88,121.89,121.88,121.89,178400000.0
2007-06-05 08:32:00,121.89,121.9,121.875,121.895,1949800014.0
2007-06-05 08:33:00,121.895,121.91,121.895,121.9,1120399999.0
2007-06-05 08:34:00,121.89,121.9,121.89,121.89,1990199971.0
2007-06-05 08:35:00,121.88,121.9,121.88,121.9,1990199971.0
2007-06-05 08:36:00,121.9,121.91,121.895,121.91,1990199971.0
2007-06-05 08:37:00,121.91,121.91,121.895,121.905,1508900003.0
2007-06-05 08:38:00,121.91,121.91,121.9,121.91,1321299997.0
2007-06-05 08:39:00,121.91,121.91,121.9,121.9,1391499978.0
2007-06-05 08:40:00,121.9,121.9,121.89,121.9,818400012.0
2007-06-05 08:41:00,121.9,121.9,121.9,121.9,68100000.0
2007-06-05 08:42:00,121.9,121.9,121.89,121.9,829400009.0
2007-06-05 08:43:00,121.9,121.9,121.9,121.9,441300003.0
2007-06-05 08:44:00,121.91,121.91,121.9,121.9,1328199993.0
2007-06-05 08:45:00,121.905,121.91,121.895,121.91,1328199993.0
2007-06-05 08:46:00,121.9,121.91,121.89,121.89,1581600005.0
2007-06-05 08:47:00,121.89,121.9,121.89,121.9,1363700005.0
2007-06-05 08:48:00,121.895,121.91,121.89,121.89,546099998.0
2007-06-05 08:49:00,121.89,121.895,121.88,121.88,685700004.0
2007-06-05 08:50:00,121.875,121.88,121.87,121.87,1314599999.0
2007-06-05 08:51:00,121.87,121.88,121.87,121.87,1992200003.0
2007-06-05 08:52:00,121.88,121.89,121.87,121.88,1594100005.0
2007-06-05 08:53:00,121.88,121.89,121.88,121.88,1594100005.0
2007-06-05 08:54:00,121.88,121.88,121.88,121.88,580000000.0
2007-06-05 08:55:00,121.88,121.88,121.88,121.88,255800000.0
2007-06-05 08:56:00,121.88,121.885,121.88,121.88,435599998.0
2007-06-05 08:57:00,121.87,121.88,121.87,121.88,1774599979.0
2007-06-05 08:58:00,121.875,121.88,121.86,121.86,1774599979.0
2007-06-05 08:59:00,121.86,121.87,121.825,121.83,2011499990.0
2007-06-05 09:00:00,121.83,121.83,121.81,121.81,984300014.0
2007-06-05 09:01:00,121.82,121.83,121.81,121.82,984300014.0
2007-06-05 09:02:00,121.83,121.84,121.825,121.84,984300014.0
2007-06-05 09:03:00,121.835,121.85,121.835,121.85,459300013.0
2007-06-05 09:04:00,121.86,121.87,121.85,121.855,1393150008.0
2007-06-05 09:05:00,121.855,121.855,121.85,121.855,192400008.0
2007-06-05 09:06:00,121.86,121.87,121.855,121.87,1381200001.0
2007-06-05 09:07:00,121.86,121.88,121.86,121.88,1753439996.0
2007-06-05 09:08:00,121.87,121.88,121.87,121.87,1753439996.0
2007-06-05 09:09:00,121.87,121.89,121.865,121.88,1753439996.0
2007-06-05 09:10:00,121.87,121.88,121.87,121.87,455400008.0
2007-06-05 09:11:00,121.88,121.88,121.87,121.87,455400008.0
2007-06-05 09:12:00,121.88,121.89,121.88,121.88,455400008.0
2007-06-05 09:13:00,121.88,121.88,121.87,121.87,455400008.0
2007-06-05 09:14:00,121.87,121.88,121.85,121.85,1915820004.0
2007-06-05 09:15:00,121.85,121.86,121.85,121.85,1046800002.0
2007-06-05 09:16:00,121.85,121.85,121.84,121.84,1428300017.0
2007-06-05 09:17:00,121.83,121.84,121.81,121.83,1805100003.0
2007-06-05 09:18:00,121.82,121.84,121.81,121.83,1805100003.0
2007-06-05 09:19:00,121.84,121.84,121.81,121.83,1805100003.0
2007-06-05 09:20:00,121.83,121.84,121.83,121.84,1805100003.0
2007-06-05 09:21:00,121.83,121.84,121.81,121.81,1466800009.0
2007-06-05 09:22:00,121.82,121.82,121.8,121.8,1466800009.0
2007-06-05 09:23:00,121.81,121.81,121.8,121.81,1466800009.0
2007-06-05 09:24:00,121.81,121.81,121.8,121.805,907600010.0
2007-06-05 09:25:00,121.81,121.81,121.775,121.78,1449300018.0
2007-06-05 09:26:00,121.78,121.79,121.78,121.78,1542400003.0
2007-06-05 09:27:00,121.79,121.8,121.77,121.79,1542400003.0
2007-06-05 09:28:00,121.78,121.81,121.78,121.81,1542400003.0
2007-06-05 09:29:00,121.8,121.81,121.8,121.81,1542400003.0
2007-06-05 09:30:00,121.82,121.84,121.81,121.84,1542400003.0
2007-06-05 09:31:00,121.83,121.84,121.82,121.82,1301300001.0
2007-06-05 09:32:00,121.83,121.84,121.83,121.84,1301300001.0
2007-06-05 09:33:00,121.84,121.84,121.83,121.83,1230300000.0
2007-06-05 09:34:00,121.83,121.84,121.825,121.84,1112399988.0
2007-06-05 09:35:00,121.84,121.85,121.84,121.85,1569099991.0
2007-06-05 09:36:00,121.85,121.86,121.82,121.82,1381729994.0
2007-06-05 09:37:00,121.82,121.84,121.815,121.815,1066699998.0
2007-06-05 09:38:00,121.81,121.81,121.77,121.78,1337400003.0
2007-06-05 09:39:00,121.79,121.8,121.78,121.79,1337400003.0
2007-06-05 09:40:00,121.8,121.8,121.75,121.75,1818500001.0
2007-06-05 09:41:00,121.76,121.76,121.73,121.75,1818500001.0
2007-06-05 09:42:00,121.75,121.76,121.74,121.74,1545399998.0
2007-06-05 09:43:00,121.75,121.76,121.73,121.73,1858200000.0
2007-06-05 09:44:00,121.72,121.73,121.66,121.71,1858200000.0
2007-06-05 09:45:00,121.7,121.7,121.67,121.7,1858200000.0
2007-06-05 09:46:00,121.71,121.73,121.71,121.73,1858200000.0
2007-06-05 09:47:00,121.73,121.73,121.715,121.72,1858200000.0
2007-06-05 09:48:00,121.72,121.73,121.715,121.73,1906200007.0
2007-06-05 09:49:00,121.74,121.74,121.72,121.73,1713300030.0
2007-06-05 09:50:00,121.72,121.76,121.72,121.74,1713300030.0
2007-06-05 09:51:00,121.75,121.76,121.75,121.76,1713300030.0
2007-06-05 09:52:00,121.76,121.77,121.76,121.76,1713300030.0
2007-06-05 09:53:00,121.76,121.77,121.755,121.755,1630800002.0
2007-06-05 09:54:00,121.76,121.77,121.75,121.76,1937999993.0
2007-06-05 09:55:00,121.75,121.76,121.75,121.75,537799992.0
2007-06-05 09:56:00,121.76,121.76,121.75,121.75,537799992.0
2007-06-05 09:57:00,121.745,121.75,121.745,121.75,537799992.0
2007-06-05 09:58:00,121.74,121.75,121.74,121.74,1441100015.0
2007-06-05 09:59:00,121.74,121.76,121.74,121.76,1441100015.0
2007-06-05 10:00:00,121.76,121.76,121.74,121.74,1908500036.0
2007-06-05 10:01:00,121.75,121.75,121.73,121.74,1908500036.0
2007-06-05 10:02:00,121.74,121.74,121.73,121.74,1908500036.0
2007-06-05 10:04:00,121.74,121.75,121.735,121.75,671800002.0
2007-06-05 10:05:00,121.74,121.75,121.74,121.74,636799992.0
2007-06-05 10:06:00,121.75,121.75,121.74,121.74,636799992.0
2007-06-05 10:07:00,121.74,121.74,121.725,121.73,636799992.0
2007-06-05 10:08:00,121.73,121.74,121.72,121.72,1598599995.0
2007-06-05 10:09:00,121.71,121.71,121.7,121.7,1869599982.0
2007-06-05 10:10:00,121.71,121.71,121.695,121.695,1869599982.0
2007-06-05 10:11:00,121.695,121.73,121.695,121.73,1079459999.0
2007-06-05 10:12:00,121.73,121.73,121.71,121.73,1437900004.0
2007-06-05 10:13:00,121.73,121.75,121.73,121.75,1847500008.0
2007-06-05 10:14:00,121.76,121.78,121.76,121.77,1567499989.0
2007-06-05 10:15:00,121.77,121.77,121.75,121.75,1567499989.0
2007-06-05 10:16:00,121.76,121.76,121.76,121.76,1240700025.0
2007-06-05 10:17:00,121.77,121.77,121.74,121.75,1240700025.0
2007-06-05 10:18:00,121.74,121.75,121.73,121.73,1240700025.0
2007-06-05 10:19:00,121.725,121.74,121.725,121.73,1240700025.0
2007-06-05 10:20:00,121.73,121.74,121.72,121.74,1651100001.0
2007-06-05 10:21:00,121.73,121.74,121.73,121.73,68599998.0
2007-06-05 10:22:00,121.73,121.73,121.73,121.73,68599998.0
2007-06-05 10:23:00,121.73,121.73,121.725,121.73,140599999.0
2007-06-05 10:24:00,121.73,121.74,121.73,121.74,682199996.0
2007-06-05 10:25:00,121.74,121.75,121.74,121.74,1963300005.0
2007-06-05 10:26:00,121.74,121.75,121.74,121.75,1324400010.0
2007-06-05 10:27:00,121.75,121.78,121.75,121.765,1613400030.0
2007-06-05 10:28:00,121.78,121.78,121.75,121.76,1495400019.0
2007-06-05 10:30:00,121.75,121.77,121.75,121.77,1495400019.0
2007-06-05 10:31:00,121.76,121.77,121.76,121.77,1495400019.0
2007-06-05 10:32:00,121.77,121.77,121.755,121.76,1495400019.0
2007-06-05 10:33:00,121.77,121.78,121.76,121.76,387600007.0
2007-06-05 10:34:00,121.75,121.75,121.75,121.75,387600007.0
2007-06-05 10:35:00,121.76,121.76,121.76,121.76,387600007.0
2007-06-05 10:36:00,121.77,121.77,121.77,121.77,387600007.0
2007-06-05 10:37:00,121.77,121.77,121.77,121.77,387600007.0
2007-06-05 10:38:00,121.77,121.77,121.76,121.76,695809997.0
2007-06-05 10:39:00,121.76,121.77,121.755,121.76,811300003.0
2007-06-05 10:40:00,121.76,121.77,121.76,121.76,1754500001.0
2007-06-05 10:41:00,121.76,121.78,121.76,121.78,1724000000.0
2007-06-05 10:42:00,121.78,121.78,121.77,121.775,1067499997.0
2007-06-05 10:43:00,121.78,121.8,121.78,121.795,1537800003.0
2007-06-05 10:44:00,121.79,121.8,121.78,121.78,1938500041.0
2007-06-05 10:45:00,121.79,121.8,121.775,121.79,1938500041.0
2007-06-05 10:46:00,121.79,121.79,121.77,121.77,1079299995.0
2007-06-05 10:47:00,121.77,121.78,121.77,121.78,105599998.0
2007-06-05 10:48:00,121.78,121.79,121.78,121.79,122400000.0
2007-06-05 10:49:00,121.785,121.785,121.77,121.77,388799998.0
2007-06-05 10:50:00,121.77,121.77,121.765,121.77,371999997.0
2007-06-05 10:51:00,121.77,121.77,121.75,121.75,523200002.0
2007-06-05 10:52:00,121.75,121.755,121.735,121.74,345500001.0
2007-06-05 10:53:00,121.74,121.74,121.72,121.72,951300011.0
2007-06-05 10:54:00,121.72,121.73,121.715,121.73,1293800001.0
2007-06-05 10:55:00,121.73,121.74,121.725,121.735,1379300012.0
2007-06-05 10:56:00,121.74,121.74,121.72,121.73,937399994.0
2007-06-05 10:57:00,121.73,121.73,121.72,121.725,937399994.0
2007-06-05 10:58:00,121.73,121.73,121.71,121.725,1607200004.0
2007-06-05 10:59:00,121.725,121.73,121.715,121.73,1065600013.0
2007-06-05 11:00:00,121.73,121.73,121.73,121.73,399000020.0
2007-06-05 11:01:00,121.73,121.73,121.725,121.73,128500005.0
2007-06-05 11:02:00,121.73,121.73,121.72,121.72,400800015.0
2007-06-05 11:03:00,121.72,121.73,121.715,121.73,612800009.0
2007-06-05 11:04:00,121.74,121.74,121.73,121.73,1901000030.0
2007-06-05 11:05:00,121.73,121.74,121.725,121.73,1901000030.0
2007-06-05 11:06:00,121.73,121.73,121.72,121.73,929500014.0
2007-06-05 11:07:00,121.73,121.74,121.72,121.74,2007700021.0
2007-06-05 11:08:00,121.74,121.74,121.72,121.73,2080000013.0
2007-06-05 11:09:00,121.72,121.74,121.72,121.74,672600002.0
2007-06-05 11:10:00,121.74,121.74,121.73,121.74,672600002.0
2007-06-05 11:11:00,121.74,121.74,121.73,121.74,1353600001.0
2007-06-05 11:12:00,121.74,121.75,121.74,121.75,1283400019.0
2007-06-05 11:13:00,121.75,121.75,121.73,121.73,1670999980.0
2007-06-05 11:14:00,121.73,121.73,121.73,121.73,1670999980.0
2007-06-05 11:15:00,121.73,121.74,121.73,121.74,668499996.0
2007-06-05 11:16:00,121.74,121.74,121.74,121.74,75000000.0
2007-06-05 11:17:00,121.74,121.75,121.74,121.75,408500006.0
2007-06-05 11:18:00,121.75,121.75,121.74,121.75,408500006.0
2007-06-05 11:19:00,121.745,121.75,121.745,121.75,124600004.0
2007-06-05 11:20:00,121.74,121.76,121.74,121.75,1901200053.0
2007-06-05 11:21:00,121.75,121.76,121.75,121.75,1901200053.0
2007-06-05 11:22:00,121.76,121.76,121.74,121.74,1503200019.0
2007-06-05 11:23:00,121.74,121.76,121.74,121.76,1503200019.0
2007-06-05 11:24:00,121.76,121.77,121.745,121.75,773600015.0
2007-06-05 11:25:00,121.75,121.76,121.745,121.75,1376200038.0
2007-06-05 11:26:00,121.76,121.76,121.74,121.74,56700000.0
2007-06-05 11:27:00,121.75,121.76,121.74,121.74,56700000.0
2007-06-05 11:28:00,121.75,121.75,121.75,121.75,56700000.0
2007-06-05 11:29:00,121.75,121.76,121.75,121.75,805200014.0
2007-06-05 11:30:00,121.75,121.75,121.735,121.75,1031200024.0
2007-06-05 11:31:00,121.73,121.74,121.72,121.73,347700001.0
2007-06-05 11:32:00,121.73,121.73,121.725,121.725,347700001.0
2007-06-05 11:33:00,121.73,121.73,121.715,121.72,887500008.0
2007-06-05 11:34:00,121.72,121.72,121.72,121.72,194599994.0
2007-06-05 11:35:00,121.715,121.72,121.715,121.72,140999999.0
2007-06-05 11:36:00,121.72,121.73,121.72,121.73,44800000.0
2007-06-05 11:37:00,121.73,121.75,121.73,121.75,1111399996.0
2007-06-05 11:38:00,121.74,121.76,121.74,121.74,1111399996.0
2007-06-05 11:39:00,121.75,121.76,121.74,121.75,1111399996.0
2007-06-05 11:40:00,121.76,121.76,121.74,121.74,1111399996.0
2007-06-05 11:41:00,121.74,121.74,121.73,121.74,1905800005.0
2007-06-05 11:42:00,121.75,121.75,121.74,121.74,1905800005.0
2007-06-05 11:43:00,121.74,121.75,121.74,121.75,489500003.0
2007-06-05 11:44:00,121.76,121.77,121.75,121.76,697099997.0
2007-06-05 11:45:00,121.77,121.78,121.77,121.78,697099997.0
2007-06-05 11:46:00,121.76,121.78,121.76,121.77,1281299983.0
2007-06-05 11:47:00,121.78,121.78,121.77,121.78,1281299983.0
2007-06-05 11:48:00,121.78,121.79,121.775,121.775,852799994.0
2007-06-05 11:49:00,121.78,121.785,121.77,121.77,534700000.0
2007-06-05 11:50:00,121.77,121.77,121.755,121.755,716600007.0
2007-06-05 11:51:00,121.75,121.76,121.74,121.74,452100004.0
2007-06-05 11:52:00,121.75,121.75,121.73,121.73,452100004.0
2007-06-05 11:53:00,121.72,121.74,121.72,121.73,452100004.0
2007-06-05 11:54:00,121.73,121.73,121.72,121.725,452100004.0
2007-06-05 11:55:00,121.72,121.74,121.72,121.74,1777400025.0
2007-06-05 11:56:00,121.74,121.75,121.74,121.74,333499998.0
2007-06-05 11:57:00,121.735,121.75,121.735,121.75,333499998.0
2007-06-05 11:58:00,121.75,121.75,121.735,121.74,1014700002.0
2007-06-05 11:59:00,121.74,121.74,121.725,121.73,1340000000.0
2007-06-05 12:00:00,121.725,121.74,121.725,121.74,463000005.0
2007-06-05 12:01:00,121.74,121.74,121.735,121.74,289700000.0
2007-06-05 12:02:00,121.735,121.74,121.705,121.715,2005499990.0
2007-06-05 12:03:00,121.72,121.72,121.72,121.72,511600001.0
2007-06-05 12:04:00,121.72,121.74,121.71,121.725,1067800012.0
2007-06-05 12:05:00,121.73,121.74,121.71,121.73,1062599996.0
2007-06-05 12:06:00,121.73,121.74,121.725,121.74,1197999986.0
2007-06-05 12:07:00,121.72,121.73,121.72,121.73,455299999.0
2007-06-05 12:08:00,121.74,121.74,121.73,121.73,455299999.0
2007-06-05 12:09:00,121.725,121.74,121.715,121.72,1552100003.0
2007-06-05 12:10:00,121.72,121.73,121.72,121.72,916900000.0
2007-06-05 12:11:00,121.72,121.72,121.72,121.72,231400002.0
2007-06-05 12:12:00,121.72,121.72,121.72,121.72,147500000.0
2007-06-05 12:13:00,121.72,121.72,121.705,121.705,368900001.0
2007-06-05 12:14:00,121.7,121.71,121.69,121.7,408400000.0
2007-06-05 12:15:00,121.71,121.71,121.71,121.71,408400000.0
2007-06-05 12:16:00,121.71,121.71,121.71,121.71,80000000.0
2007-06-05 12:17:00,121.71,121.71,121.67,121.67,539500000.0
2007-06-05 12:18:00,121.68,121.68,121.675,121.68,131099997.0
2007-06-05 12:19:00,121.69,121.69,121.66,121.66,785400000.0
2007-06-05 12:20:00,121.66,121.67,121.65,121.66,996799987.0
2007-06-05 12:21:00,121.66,121.67,121.66,121.665,331199999.0
2007-06-05 12:22:00,121.67,121.68,121.67,121.68,478599997.0
2007-06-05 12:23:00,121.68,121.68,121.675,121.675,62400000.0
2007-06-05 12:24:00,121.68,121.69,121.67,121.675,517800002.0
2007-06-05 12:25:00,121.675,121.68,121.66,121.665,494199997.0
2007-06-05 12:26:00,121.665,121.67,121.66,121.66,395700000.0
2007-06-05 12:27:00,121.67,121.67,121.66,121.665,180800000.0
2007-06-05 12:28:00,121.665,121.67,121.66,121.665,351199998.0
2007-06-05 12:29:00,121.67,121.67,121.655,121.67,641700001.0
2007-06-05 12:30:00,121.665,121.675,121.655,121.675,600799996.0
2007-06-05 12:31:00,121.675,121.69,121.675,121.68,421499995.0
2007-06-05 12:32:00,121.68,121.68,121.68,121.68,39200000.0
2007-06-05 12:34:00,121.69,121.69,121.68,121.69,160000000.0
2007-06-05 12:35:00,121.685,121.69,121.68,121.68,424000003.0
2007-06-05 12:36:00,121.68,121.68,121.665,121.665,381400004.0
2007-06-05 12:37:00,121.67,121.7,121.67,121.69,437400001.0
2007-06-05 12:38:00,121.69,121.69,121.68,121.69,267499997.0
2007-06-05 12:39:00,121.69,121.695,121.69,121.69,69600000.0
2007-06-05 12:40:00,121.69,121.69,121.685,121.69,182900000.0
2007-06-05 12:41:00,121.69,121.69,121.675,121.69,875499999.0
2007-06-05 12:42:00,121.69,121.72,121.69,121.72,309799997.0
2007-06-05 12:43:00,121.72,121.73,121.72,121.73,363200001.0
2007-06-05 12:44:00,121.725,121.73,121.715,121.715,408199998.0
2007-06-05 12:45:00,121.72,121.72,121.71,121.71,510400010.0
2007-06-05 12:46:00,121.71,121.72,121.71,121.71,807200010.0
2007-06-05 12:47:00,121.71,121.71,121.705,121.705,513500007.0
2007-06-05 12:48:00,121.71,121.72,121.71,121.71,568200013.0
2007-06-05 12:49:00,121.72,121.72,121.71,121.71,173600000.0
2007-06-05 12:50:00,121.72,121.72,121.72,121.72,256800000.0
2007-06-05 12:51:00,121.72,121.72,121.72,121.72,22500000.0
2007-06-05 12:52:00,121.72,121.72,121.72,121.72,23200000.0
2007-06-05 12:53:00,121.72,121.72,121.72,121.72,12800000.0
2007-06-05 12:54:00,121.72,121.73,121.72,121.725,404299994.0
2007-06-05 12:55:00,121.73,121.73,121.71,121.72,1068199978.0
2007-06-05 12:56:00,121.72,121.72,121.71,121.71,1068199978.0
2007-06-05 12:57:00,121.71,121.72,121.705,121.72,1131499990.0
2007-06-05 12:58:00,121.71,121.72,121.71,121.71,1499800013.0
2007-06-05 12:59:00,121.72,121.72,121.71,121.71,1499800013.0
2007-06-05 13:00:00,121.72,121.72,121.69,121.69,1499800013.0
2007-06-05 13:01:00,121.7,121.71,121.7,121.7,1499800013.0
2007-06-05 13:02:00,121.7,121.7,121.69,121.69,1499800013.0
2007-06-05 13:03:00,121.69,121.7,121.68,121.68,1159099996.0
2007-06-05 13:04:00,121.68,121.69,121.675,121.68,2022600020.0
2007-06-05 13:05:00,121.68,121.68,121.68,121.68,739100006.0
2007-06-05 13:06:00,121.67,121.67,121.66,121.66,997200022.0
2007-06-05 13:07:00,121.65,121.66,121.65,121.66,997200022.0
2007-06-05 13:08:00,121.66,121.67,121.66,121.67,997200022.0
2007-06-05 13:09:00,121.67,121.67,121.66,121.66,260000000.0
2007-06-05 13:10:00,121.65,121.66,121.65,121.65,852399999.0
2007-06-05 13:11:00,121.64,121.66,121.63,121.65,852399999.0
2007-06-05 13:12:00,121.655,121.655,121.63,121.64,852399999.0
2007-06-05 13:13:00,121.64,121.65,121.63,121.65,1940500024.0
2007-06-05 13:14:00,121.64,121.64,121.63,121.63,1970600030.0
2007-06-05 13:15:00,121.64,121.64,121.63,121.64,1970600030.0
2007-06-05 13:16:00,121.635,121.64,121.63,121.63,1795999994.0
2007-06-05 13:17:00,121.63,121.64,121.625,121.63,986600006.0
2007-06-05 13:18:00,121.64,121.64,121.62,121.62,316594000.0
2007-06-05 13:19:00,121.625,121.63,121.625,121.625,316594000.0
2007-06-05 13:20:00,121.63,121.63,121.62,121.63,1448676997.0
2007-06-05 13:21:00,121.64,121.64,121.63,121.63,1448676997.0
2007-06-05 13:22:00,121.64,121.64,121.625,121.625,1448676997.0
2007-06-05 13:23:00,121.625,121.645,121.625,121.64,535214010.0
2007-06-05 13:24:00,121.64,121.64,121.63,121.64,828199999.0
2007-06-05 13:25:00,121.64,121.64,121.635,121.635,110300000.0
2007-06-05 13:26:00,121.64,121.645,121.64,121.64,162199998.0
2007-06-05 13:27:00,121.64,121.64,121.635,121.64,309599998.0
2007-06-05 13:28:00,121.64,121.65,121.64,121.645,968600014.0
2007-06-05 13:29:00,121.645,121.66,121.645,121.65,1150090023.0
2007-06-05 13:30:00,121.66,121.66,121.65,121.66,1185599998.0
2007-06-05 13:31:00,121.66,121.66,121.65,121.66,969980010.0
2007-06-05 13:32:00,121.64,121.64,121.64,121.64,1042000046.0
2007-06-05 13:33:00,121.65,121.66,121.65,121.66,1042000046.0
2007-06-05 13:34:00,121.66,121.66,121.645,121.645,1880999993.0
2007-06-05 13:35:00,121.645,121.66,121.635,121.64,1850899996.0
2007-06-05 13:36:00,121.64,121.64,121.64,121.64,237000000.0
2007-06-05 13:37:00,121.64,121.66,121.64,121.66,388999997.0
2007-06-05 13:38:00,121.66,121.66,121.65,121.66,1933900003.0
2007-06-05 13:39:00,121.65,121.66,121.65,121.65,2119800041.0
2007-06-05 13:40:00,121.66,121.67,121.65,121.67,2119800041.0
2007-06-05 13:41:00,121.67,121.67,121.66,121.665,2119800041.0
2007-06-05 13:42:00,121.67,121.67,121.66,121.66,260299994.0
2007-06-05 13:43:00,121.67,121.67,121.65,121.65,513099988.0
2007-06-05 13:44:00,121.66,121.66,121.655,121.66,513099988.0
2007-06-05 13:45:00,121.66,121.66,121.66,121.66,235199993.0
2007-06-05 13:46:00,121.66,121.66,121.65,121.65,968300017.0
2007-06-05 13:47:00,121.64,121.65,121.64,121.64,824300012.0
2007-06-05 13:48:00,121.65,121.65,121.63,121.64,824300012.0
2007-06-05 13:49:00,121.64,121.64,121.63,121.63,580900006.0
2007-06-05 13:50:00,121.63,121.64,121.63,121.63,124800000.0
2007-06-05 13:51:00,121.64,121.64,121.625,121.625,245399998.0
2007-06-05 13:52:00,121.63,121.64,121.625,121.64,397900005.0
2007-06-05 13:53:00,121.64,121.64,121.63,121.64,787199996.0
2007-06-05 13:54:00,121.6,121.6,121.6,121.6,1695600003.0
2007-06-05 13:55:00,121.59,121.59,121.57,121.58,1695600003.0
2007-06-05 13:56:00,121.57,121.57,121.54,121.55,1197600005.0
2007-06-05 13:57:00,121.56,121.56,121.545,121.56,1197600005.0
2007-06-05 13:58:00,121.56,121.57,121.55,121.56,1628400000.0
2007-06-05 13:59:00,121.56,121.56,121.55,121.56,2081700029.0
2007-06-05 14:00:00,121.56,121.57,121.54,121.56,1830400005.0
2007-06-05 14:01:00,121.55,121.57,121.55,121.55,1984499993.0
2007-06-05 14:02:00,121.55,121.56,121.535,121.535,1984499993.0
2007-06-05 14:03:00,121.54,121.56,121.535,121.55,964399992.0
2007-06-05 14:04:00,121.55,121.55,121.53,121.53,700199995.0
2007-06-05 14:05:00,121.53,121.53,121.52,121.53,1913099988.0
2007-06-05 14:06:00,121.535,121.54,121.495,121.5,1913099988.0
2007-06-05 14:07:00,121.5,121.5,121.47,121.47,1609899982.0
2007-06-05 14:08:00,121.46,121.5,121.45,121.48,1609899982.0
2007-06-05 14:09:00,121.49,121.51,121.49,121.51,1609899982.0
2007-06-05 14:10:00,121.52,121.53,121.51,121.53,1609899982.0
2007-06-05 14:11:00,121.54,121.54,121.515,121.515,1609899982.0
2007-06-05 14:12:00,121.51,121.53,121.51,121.52,1984999994.0
2007-06-05 14:13:00,121.53,121.53,121.515,121.52,1984999994.0
2007-06-05 14:14:00,121.515,121.53,121.51,121.51,635199996.0
2007-06-05 14:15:00,121.49,121.51,121.48,121.48,2036500002.0
2007-06-05 14:16:00,121.47,121.5,121.41,121.41,2036500002.0
2007-06-05 14:17:00,121.42,121.45,121.41,121.41,2036500002.0
2007-06-05 14:18:00,121.42,121.42,121.38,121.39,2036500002.0
2007-06-05 14:19:00,121.4,121.4,121.32,121.33,2036500002.0
2007-06-05 14:20:00,121.34,121.35,121.33,121.34,2036500002.0
2007-06-05 14:21:00,121.35,121.37,121.33,121.36,2036500002.0
2007-06-05 14:22:00,121.37,121.4,121.36,121.39,2036500002.0
2007-06-05 14:23:00,121.38,121.39,121.37,121.37,2036500002.0
2007-06-05 14:24:00,121.36,121.37,121.34,121.36,2036500002.0
2007-06-05 14:25:00,121.35,121.37,121.35,121.37,2036500002.0
2007-06-05 14:26:00,121.36,121.38,121.36,121.38,2036500002.0
2007-06-05 14:27:00,121.39,121.42,121.39,121.42,2036500002.0
2007-06-05 14:28:00,121.41,121.45,121.41,121.44,2036500002.0
2007-06-05 14:29:00,121.43,121.43,121.39,121.39,2036500002.0
2007-06-05 14:30:00,121.38,121.38,121.36,121.36,2036500002.0
2007-06-05 14:31:00,121.35,121.37,121.34,121.37,2036500002.0
2007-06-05 14:32:00,121.36,121.37,121.32,121.32,2036500002.0
2007-06-05 14:33:00,121.31,121.31,121.26,121.26,2036500002.0
2007-06-05 14:34:00,121.27,121.29,121.27,121.27,2036500002.0
2007-06-05 14:35:00,121.26,121.29,121.26,121.28,2036500002.0
2007-06-05 14:36:00,121.29,121.33,121.28,121.33,2036500002.0
2007-06-05 14:37:00,121.33,121.33,121.315,121.315,2036500002.0
2007-06-05 14:38:00,121.3,121.32,121.3,121.31,1896100017.0
2007-06-05 14:39:00,121.325,121.34,121.315,121.335,1896100017.0
2007-06-05 14:40:00,121.32,121.34,121.32,121.32,1302100007.0
2007-06-05 14:41:00,121.33,121.33,121.31,121.32,1302100007.0
2007-06-05 14:42:00,121.31,121.31,121.28,121.3,1302100007.0
2007-06-05 14:43:00,121.31,121.31,121.3,121.31,1302100007.0
2007-06-05 14:44:00,121.32,121.32,121.3,121.31,1302100007.0
2007-06-05 14:45:00,121.315,121.32,121.3,121.31,1302100007.0
2007-06-05 14:46:00,121.31,121.31,121.28,121.28,2076200005.0
2007-06-05 14:47:00,121.29,121.3,121.28,121.29,2076200005.0
2007-06-05 14:48:00,121.3,121.3,121.29,121.29,2076200005.0
2007-06-05 14:49:00,121.3,121.3,121.3,121.3,2076200005.0
2007-06-05 14:50:00,121.29,121.29,121.23,121.24,2076200005.0
2007-06-05 14:51:00,121.25,121.25,121.22,121.23,2076200005.0
2007-06-05 14:52:00,121.22,121.23,121.18,121.21,2076200005.0
2007-06-05 14:53:00,121.2,121.23,121.2,121.21,2076200005.0
2007-06-05 14:54:00,121.22,121.23,121.2,121.21,2076200005.0
2007-06-05 14:55:00,121.2,121.22,121.2,121.21,2076200005.0
2007-06-05 14:56:00,121.2,121.22,121.2,121.22,2076200005.0
2007-06-05 14:57:00,121.23,121.25,121.23,121.24,2076200005.0
2007-06-05 14:58:00,121.23,121.24,121.23,121.24,2076200005.0
2007-06-05 14:59:00,121.23,121.24,121.23,121.23,2076200005.0
2007-06-05 15:00:00,121.24,121.26,121.22,121.25,2076200005.0
2007-06-05 15:01:00,121.26,121.28,121.26,121.27,2076200005.0
2007-06-05 15:02:00,121.26,121.27,121.24,121.25,2076200005.0
2007-06-05 15:03:00,121.24,121.25,121.23,121.25,2076200005.0
2007-06-05 15:04:00,121.24,121.24,121.23,121.24,2076200005.0
2007-06-05 15:05:00,121.25,121.25,121.24,121.25,2076200005.0
2007-06-05 15:06:00,121.245,121.26,121.245,121.26,2076200005.0
2007-06-05 15:07:00,121.26,121.27,121.245,121.245,1414099984.0
2007-06-05 15:08:00,121.245,121.26,121.24,121.245,1407799988.0
2007-06-05 15:09:00,121.23,121.24,121.18,121.19,1048999983.0
2007-06-05 15:10:00,121.18,121.2,121.14,121.15,1048999983.0
2007-06-05 15:11:00,121.14,121.15,121.11,121.12,1048999983.0
2007-06-05 15:12:00,121.13,121.14,121.11,121.13,1048999983.0
2007-06-05 15:13:00,121.12,121.13,121.12,121.13,1048999983.0
2007-06-05 15:14:00,121.12,121.14,121.12,121.13,1048999983.0
2007-06-05 15:15:00,121.14,121.18,121.13,121.16,1048999983.0
2007-06-05 15:16:00,121.17,121.17,121.16,121.16,1048999983.0
2007-06-05 15:17:00,121.15,121.2,121.15,121.19,1048999983.0
2007-06-05 15:18:00,121.2,121.21,121.19,121.21,1048999983.0
2007-06-05 15:19:00,121.2,121.23,121.2,121.22,1048999983.0
2007-06-05 15:20:00,121.23,121.23,121.22,121.23,1048999983.0
2007-06-05 15:21:00,121.24,121.26,121.24,121.26,1048999983.0
2007-06-05 15:22:00,121.27,121.3,121.26,121.3,1048999983.0
2007-06-05 15:23:00,121.31,121.32,121.28,121.28,1048999983.0
2007-06-05 15:24:00,121.27,121.3,121.26,121.3,1048999983.0
2007-06-05 15:25:00,121.29,121.3,121.28,121.28,1048999983.0
2007-06-05 15:26:00,121.29,121.33,121.28,121.31,1048999983.0
2007-06-05 15:27:00,121.32,121.33,121.31,121.32,1048999983.0
2007-06-05 15:28:00,121.31,121.32,121.3,121.32,1048999983.0
2007-06-05 15:29:00,121.31,121.32,121.31,121.31,1048999983.0
2007-06-05 15:30:00,121.32,121.32,121.31,121.31,1048999983.0
2007-06-05 15:31:00,121.3,121.31,121.3,121.3,1048999983.0
2007-06-05 15:32:00,121.315,121.32,121.3,121.305,1048999983.0
2007-06-05 15:33:00,121.29,121.31,121.29,121.31,1273300009.0
2007-06-05 15:34:00,121.29,121.33,121.29,121.33,1273300009.0
2007-06-05 15:35:00,121.32,121.33,121.29,121.29,1273300009.0
2007-06-05 15:36:00,121.28,121.28,121.25,121.26,1273300009.0
2007-06-05 15:37:00,121.265,121.265,121.25,121.265,1273300009.0
2007-06-05 15:38:00,121.265,121.265,121.255,121.26,1515800010.0
2007-06-05 15:39:00,121.26,121.27,121.25,121.27,1196499989.0
2007-06-05 15:40:00,121.28,121.29,121.27,121.27,1196499989.0
2007-06-05 15:41:00,121.28,121.31,121.28,121.3,1196499989.0
2007-06-05 15:42:00,121.31,121.32,121.3,121.3,1196499989.0
2007-06-05 15:43:00,121.29,121.32,121.29,121.31,1196499989.0
2007-06-05 15:44:00,121.32,121.32,121.31,121.31,1196499989.0
2007-06-05 15:45:00,121.315,121.33,121.31,121.33,1131399997.0
2007-06-05 15:46:00,121.31,121.32,121.3,121.3,1937200020.0
2007-06-05 15:47:00,121.315,121.33,121.31,121.315,1937200020.0
2007-06-05 15:48:00,121.32,121.33,121.32,121.33,759500013.0
2007-06-05 15:49:00,121.33,121.33,121.31,121.32,1623800010.0
2007-06-05 15:50:00,121.31,121.33,121.31,121.33,446680004.0
2007-06-05 15:51:00,121.34,121.35,121.32,121.35,446680004.0
2007-06-05 15:52:00,121.34,121.35,121.32,121.32,446680004.0
2007-06-05 15:53:00,121.31,121.33,121.31,121.32,446680004.0
2007-06-05 15:54:00,121.33,121.33,121.315,121.32,446680004.0
2007-06-05 15:55:00,121.32,121.32,121.305,121.315,184730000.0
2007-06-05 15:56:00,121.315,121.315,121.31,121.31,571399999.0
2007-06-05 15:57:00,121.31,121.315,121.3,121.305,352800001.0
2007-06-05 15:58:00,121.305,121.325,121.305,121.305,155400000.0
2007-06-05 15:59:00,121.305,121.32,121.185,121.29,189700000.0
2007-06-05 16:00:00,121.245,121.395,121.245,121.39,401200000.0
2007-06-05 16:01:00,121.375,121.47,121.365,121.445,478300000.0
2007-06-05 16:02:00,121.445,121.46,121.425,121.43,454200000.0
2007-06-05 16:03:00,121.43,121.43,121.345,121.355,352140000.0
2007-06-05 16:04:00,121.365,121.395,121.36,121.365,322500000.0
2007-06-05 16:05:00,121.37,121.37,121.335,121.365,556499997.0
2007-06-05 16:06:00,121.365,121.385,121.34,121.34,555099996.0
2007-06-05 16:07:00,121.34,121.375,121.34,121.355,554300001.0
2007-06-05 16:08:00,121.365,121.4,121.36,121.395,348000000.0
2007-06-05 16:09:00,121.395,121.485,121.385,121.485,645000000.0
2007-06-05 16:10:00,121.485,121.485,121.425,121.455,936099997.0
2007-06-05 16:11:00,121.455,121.455,121.44,121.455,322200000.0
2007-06-05 16:12:00,121.455,121.47,121.44,121.47,376800000.0
2007-06-05 16:13:00,121.47,121.565,121.45,121.54,663599998.0
2007-06-05 16:14:00,121.54,121.575,121.535,121.54,506100000.0
2007-06-05 16:15:00,121.545,121.62,121.54,121.6,878069996.0
2007-06-05 16:16:00,121.605,121.605,121.59,121.59,524500000.0
2007-06-05 16:17:00,121.59,121.605,121.57,121.58,317700000.0
2007-06-05 16:18:00,121.58,121.6,121.57,121.58,371000000.0
2007-06-05 16:19:00,121.58,121.59,121.555,121.56,249700000.0
2007-06-05 16:20:00,121.57,121.57,121.52,121.53,424100000.0
2007-06-05 16:21:00,121.525,121.55,121.525,121.545,448899998.0
2007-06-05 16:22:00,121.545,121.585,121.54,121.57,458200003.0
2007-06-05 16:23:00,121.57,121.57,121.545,121.56,366499999.0
2007-06-05 16:24:00,121.55,121.57,121.525,121.54,599700000.0
2007-06-05 16:25:00,121.54,121.55,121.53,121.54,223100000.0
2007-06-05 16:26:00,121.54,121.57,121.54,121.57,259500000.0
2007-06-05 16:27:00,121.57,121.59,121.555,121.59,505699998.0
2007-06-05 16:28:00,121.59,121.64,121.57,121.62,526100001.0
2007-06-05 16:29:00,121.625,121.645,121.62,121.645,468300000.0
2007-06-05 16:30:00,121.645,121.65,121.625,121.625,297029999.0
2007-06-05 16:31:00,121.63,121.64,121.61,121.615,261400000.0
2007-06-05 16:32:00,121.62,121.69,121.605,121.69,323200000.0
2007-06-05 16:33:00,121.685,121.725,121.675,121.725,384000000.0
2007-06-05 16:34:00,121.735,121.755,121.71,121.72,457000000.0
2007-06-05 16:35:00,121.72,121.725,121.705,121.71,204000000.0
2007-06-05 16:36:00,121.715,121.72,121.705,121.72,62400000.0
2007-06-05 16:37:00,121.715,121.725,121.675,121.685,141100000.0
2007-06-05 16:38:00,121.695,121.7,121.685,121.69,84000000.0
2007-06-05 16:39:00,121.69,121.69,121.63,121.635,181300000.0
2007-06-05 16:40:00,121.645,121.65,121.63,121.63,133200000.0
2007-06-05 16:41:00,121.625,121.625,121.6,121.615,172930000.0
2007-06-05 16:42:00,121.615,121.615,121.605,121.615,52600000.0
2007-06-05 16:43:00,121.62,121.63,121.61,121.615,103000000.0
2007-06-05 16:44:00,121.62,121.625,121.615,121.62,111800000.0
2007-06-05 16:45:00,121.615,121.64,121.615,121.64,32600000.0
2007-06-05 16:46:00,121.65,121.67,121.65,121.66,1818199986.0
2007-06-05 16:47:00,121.65,121.66,121.62,121.62,998099998.0
2007-06-05 16:48:00,121.63,121.63,121.61,121.62,998099998.0
2007-06-05 16:49:00,121.61,121.63,121.61,121.62,998099998.0
2007-06-05 16:50:00,121.63,121.63,121.59,121.6,998099998.0
2007-06-05 16:51:00,121.61,121.62,121.605,121.61,998099998.0
2007-06-05 16:52:00,121.61,121.63,121.6,121.6,1558700016.0
2007-06-05 16:53:00,121.61,121.62,121.6,121.61,1558700016.0
2007-06-05 16:54:00,121.61,121.62,121.61,121.62,1823900003.0
2007-06-05 16:55:00,121.62,121.62,121.595,121.615,1823900003.0
2007-06-05 16:56:00,121.62,121.63,121.615,121.625,1468800007.0
2007-06-05 16:57:00,121.625,121.63,121.615,121.62,1515700006.0
2007-06-05 16:58:00,121.62,121.64,121.61,121.64,1618800002.0
2007-06-05 16:59:00,121.64,121.65,121.625,121.64,2002900015.0
2007-06-05 17:00:00,121.645,121.65,121.62,121.62,2116900027.0
2007-06-05 17:01:00,121.62,121.62,121.61,121.61,1556800026.0
2007-06-05 17:02:00,121.61,121.62,121.61,121.62,1276700033.0
2007-06-05 17:03:00,121.62,121.62,121.605,121.62,2145199990.0
2007-06-05 17:04:00,121.62,121.62,121.61,121.62,472500011.0
2007-06-05 17:05:00,121.62,121.62,121.595,121.595,1817300014.0
2007-06-05 17:06:00,121.6,121.61,121.6,121.605,484899992.0
2007-06-05 17:07:00,121.605,121.62,121.605,121.61,899299997.0
2007-06-05 17:08:00,121.61,121.62,121.61,121.62,1708000003.0
2007-06-05 17:09:00,121.63,121.63,121.61,121.62,1439300011.0
2007-06-05 17:10:00,121.615,121.63,121.615,121.63,1439300011.0
2007-06-05 17:11:00,121.64,121.65,121.64,121.64,1901400012.0
2007-06-05 17:12:00,121.65,121.68,121.65,121.68,1901400012.0
2007-06-05 17:13:00,121.675,121.7,121.675,121.695,1901400012.0
2007-06-05 17:14:00,121.7,121.7,121.67,121.67,1299300015.0
2007-06-05 17:15:00,121.67,121.685,121.665,121.665,1299300015.0
2007-06-05 17:16:00,121.665,121.67,121.655,121.655,265300000.0
2007-06-05 17:17:00,121.66,121.66,121.65,121.65,916200001.0
2007-06-05 17:18:00,121.66,121.66,121.65,121.65,197899999.0
2007-06-05 17:19:00,121.66,121.67,121.655,121.67,197899999.0
2007-06-05 17:20:00,121.66,121.67,121.66,121.66,960100009.0
2007-06-05 17:21:00,121.66,121.68,121.66,121.675,960100009.0
2007-06-05 17:22:00,121.67,121.68,121.64,121.66,558800007.0
2007-06-05 17:23:00,121.66,121.66,121.635,121.64,142900000.0
2007-06-05 17:24:00,121.64,121.64,121.63,121.64,25000000.0
2007-06-05 17:25:00,121.635,121.635,121.615,121.62,1352000007.0
2007-06-05 17:26:00,121.615,121.63,121.615,121.63,550399998.0
2007-06-05 17:27:00,121.63,121.65,121.63,121.645,1664300006.0
2007-06-05 17:28:00,121.65,121.66,121.64,121.66,1351400003.0
2007-06-05 17:29:00,121.67,121.67,121.65,121.67,1351400003.0
2007-06-05 17:30:00,121.66,121.67,121.65,121.66,1351400003.0
2007-06-05 17:31:00,121.655,121.66,121.64,121.65,1351400003.0
2007-06-05 17:33:00,121.64,121.67,121.64,121.67,595600001.0
2007-06-05 17:34:00,121.68,121.68,121.67,121.67,595600001.0
2007-06-05 17:35:00,121.68,121.68,121.67,121.67,595600001.0
2007-06-05 17:36:00,121.67,121.68,121.67,121.68,1882599981.0
2007-06-05 17:37:00,121.68,121.69,121.67,121.675,2040100016.0
2007-06-05 17:38:00,121.67,121.68,121.67,121.67,1439400021.0
2007-06-05 17:39:00,121.67,121.68,121.665,121.67,1439400021.0
2007-06-05 17:40:00,121.67,121.68,121.665,121.665,1274699995.0
2007-06-05 17:41:00,121.67,121.67,121.655,121.66,455500005.0
2007-06-05 17:42:00,121.66,121.67,121.655,121.655,280699997.0
2007-06-05 17:43:00,121.66,121.66,121.65,121.65,1406899986.0
2007-06-05 17:44:00,121.65,121.66,121.65,121.66,1067500000.0
2007-06-05 17:45:00,121.65,121.65,121.63,121.64,1173000010.0
2007-06-05 17:46:00,121.63,121.64,121.62,121.62,1173000010.0
2007-06-05 17:47:00,121.61,121.61,121.55,121.56,1173000010.0
2007-06-05 17:48:00,121.55,121.56,121.52,121.53,1173000010.0
2007-06-05 17:49:00,121.52,121.55,121.52,121.55,1173000010.0
2007-06-05 17:50:00,121.54,121.56,121.54,121.55,1173000010.0
2007-06-05 17:51:00,121.545,121.55,121.53,121.54,1173000010.0
2007-06-05 17:52:00,121.55,121.56,121.54,121.56,995900023.0
2007-06-05 17:54:00,121.57,121.58,121.56,121.58,995900023.0
2007-06-05 17:55:00,121.59,121.59,121.56,121.56,995900023.0
2007-06-05 17:56:00,121.57,121.57,121.57,121.57,995900023.0
2007-06-05 17:57:00,121.55,121.56,121.53,121.53,2006500002.0
2007-06-05 17:58:00,121.54,121.55,121.53,121.54,2006500002.0
2007-06-05 17:59:00,121.55,121.55,121.49,121.49,2006500002.0
2007-06-05 18:00:00,121.5,121.5,121.48,121.5,2006500002.0
2007-06-05 18:01:00,121.49,121.51,121.47,121.47,2006500002.0
2007-06-05 18:02:00,121.48,121.48,121.45,121.47,2006500002.0
2007-06-05 18:03:00,121.46,121.46,121.43,121.45,2006500002.0
2007-06-05 18:04:00,121.44,121.45,121.42,121.42,2006500002.0
2007-06-05 18:05:00,121.43,121.45,121.415,121.44,2006500002.0
2007-06-05 18:06:00,121.45,121.45,121.44,121.45,1745345028.0
2007-06-05 18:07:00,121.45,121.465,121.445,121.445,1745345028.0
2007-06-05 18:08:00,121.43,121.44,121.43,121.44,696500000.0
2007-06-05 18:09:00,121.45,121.45,121.43,121.44,696500000.0
2007-06-05 18:10:00,121.43,121.43,121.37,121.38,696500000.0
2007-06-05 18:11:00,121.39,121.39,121.34,121.36,696500000.0
2007-06-05 18:12:00,121.35,121.39,121.35,121.38,696500000.0
2007-06-05 18:13:00,121.39,121.39,121.37,121.38,696500000.0
2007-06-05 18:14:00,121.39,121.39,121.38,121.38,696500000.0
2007-06-05 18:15:00,121.37,121.38,121.37,121.37,696500000.0
2007-06-05 18:16:00,121.38,121.38,121.38,121.38,696500000.0
2007-06-05 18:17:00,121.38,121.39,121.375,121.38,696500000.0
2007-06-05 18:18:00,121.38,121.38,121.375,121.375,1967399972.0
2007-06-05 18:19:00,121.38,121.38,121.36,121.36,1970900020.0
2007-06-05 18:20:00,121.37,121.38,121.37,121.37,1970900020.0
2007-06-05 18:21:00,121.36,121.36,121.33,121.34,1970900020.0
2007-06-05 18:22:00,121.34,121.36,121.34,121.35,1970900020.0
2007-06-05 18:23:00,121.33,121.34,121.33,121.34,1845699992.0
2007-06-05 18:24:00,121.33,121.34,121.33,121.34,1845699992.0
2007-06-05 18:25:00,121.35,121.35,121.33,121.33,1845699992.0
2007-06-05 18:26:00,121.34,121.34,121.32,121.34,1845699992.0
2007-06-05 18:27:00,121.33,121.34,121.31,121.31,1845699992.0
2007-06-05 18:28:00,121.32,121.33,121.28,121.28,1845699992.0
2007-06-05 18:29:00,121.27,121.27,121.23,121.24,1845699992.0
2007-06-05 18:30:00,121.23,121.28,121.23,121.28,1845699992.0
2007-06-05 18:31:00,121.29,121.29,121.28,121.29,1845699992.0
2007-06-05 18:32:00,121.3,121.31,121.29,121.31,1845699992.0
2007-06-05 18:33:00,121.3,121.31,121.3,121.31,1845699992.0
2007-06-05 18:34:00,121.3,121.37,121.3,121.37,1845699992.0
2007-06-05 18:35:00,121.36,121.36,121.31,121.31,1845699992.0
2007-06-05 18:36:00,121.31,121.33,121.31,121.32,1845699992.0
2007-06-05 18:37:00,121.33,121.36,121.33,121.36,1829099956.0
2007-06-05 18:38:00,121.37,121.37,121.34,121.35,1829099956.0
2007-06-05 18:39:00,121.35,121.365,121.345,121.36,1829099956.0
2007-06-05 18:40:00,121.35,121.36,121.31,121.31,1736600018.0
2007-06-05 18:41:00,121.3,121.31,121.29,121.31,1736600018.0
2007-06-05 18:42:00,121.33,121.33,121.31,121.31,1736600018.0
2007-06-05 18:43:00,121.33,121.33,121.31,121.31,1736600018.0
2007-06-05 18:44:00,121.32,121.33,121.31,121.31,1736600018.0
2007-06-05 18:45:00,121.315,121.33,121.315,121.33,1736600018.0
2007-06-05 18:46:00,121.33,121.33,121.31,121.32,2115699959.0
2007-06-05 18:47:00,121.3,121.3,121.29,121.29,1385999998.0
2007-06-05 18:48:00,121.28,121.29,121.25,121.26,1385999998.0
2007-06-05 18:49:00,121.27,121.29,121.26,121.28,1385999998.0
2007-06-05 18:50:00,121.27,121.28,121.27,121.28,1385999998.0
2007-06-05 18:51:00,121.28,121.28,121.275,121.28,1385999998.0
2007-06-05 18:52:00,121.29,121.29,121.28,121.28,838100005.0
2007-06-05 18:53:00,121.29,121.29,121.28,121.29,1756400007.0
2007-06-05 18:54:00,121.28,121.29,121.27,121.27,1756400007.0
2007-06-05 18:55:00,121.27,121.28,121.265,121.27,1756400007.0
2007-06-05 18:56:00,121.27,121.28,121.27,121.28,1944400027.0
2007-06-05 18:57:00,121.28,121.28,121.28,121.28,1399899988.0
2007-06-05 18:58:00,121.29,121.3,121.28,121.29,1813200033.0
2007-06-05 18:59:00,121.29,121.3,121.28,121.29,1813200033.0
2007-06-05 19:00:00,121.29,121.29,121.28,121.28,813600008.0
2007-06-05 19:01:00,121.29,121.3,121.29,121.29,813600008.0
2007-06-05 19:02:00,121.275,121.28,121.27,121.27,813600008.0
2007-06-05 19:03:00,121.27,121.27,121.25,121.25,1160800000.0
2007-06-05 19:04:00,121.24,121.26,121.24,121.26,2146099974.0
2007-06-05 19:05:00,121.25,121.25,121.23,121.23,2146099974.0
2007-06-05 19:06:00,121.24,121.24,121.2,121.21,2146099974.0
2007-06-05 19:07:00,121.2,121.21,121.2,121.21,2146099974.0
2007-06-05 19:08:00,121.22,121.24,121.22,121.24,2146099974.0
2007-06-05 19:09:00,121.25,121.27,121.25,121.27,2146099974.0
2007-06-05 19:10:00,121.28,121.3,121.28,121.3,2146099974.0
2007-06-05 19:11:00,121.31,121.34,121.31,121.34,2146099974.0
2007-06-05 19:12:00,121.33,121.33,121.31,121.31,2146099974.0
2007-06-05 19:13:00,121.3,121.32,121.3,121.32,2146099974.0
2007-06-05 19:14:00,121.31,121.34,121.31,121.34,2146099974.0
2007-06-05 19:15:00,121.33,121.34,121.31,121.33,2146099974.0
2007-06-05 19:16:00,121.31,121.31,121.31,121.31,2146099974.0
2007-06-05 19:17:00,121.3,121.31,121.29,121.3,2146099974.0
2007-06-05 19:18:00,121.3,121.3,121.285,121.3,2146099974.0
2007-06-05 19:19:00,121.3,121.33,121.3,121.33,262800000.0
2007-06-05 19:20:00,121.33,121.33,121.32,121.32,332600000.0
2007-06-05 19:21:00,121.31,121.33,121.3,121.3,1488200006.0
2007-06-05 19:22:00,121.3,121.305,121.29,121.3,1488200006.0
2007-06-05 19:23:00,121.3,121.31,121.3,121.31,163899997.0
2007-06-05 19:24:00,121.31,121.33,121.31,121.315,1951399994.0
2007-06-05 19:25:00,121.315,121.315,121.3,121.3,1254200007.0
2007-06-05 19:26:00,121.295,121.32,121.295,121.31,2091900009.0
2007-06-05 19:27:00,121.3,121.3,121.29,121.3,2048999999.0
2007-06-05 19:28:00,121.29,121.29,121.27,121.27,2048999999.0
2007-06-05 19:29:00,121.28,121.28,121.24,121.25,2048999999.0
2007-06-05 19:30:00,121.26,121.27,121.24,121.26,2048999999.0
2007-06-05 19:31:00,121.27,121.27,121.23,121.23,1751800022.0
2007-06-05 19:32:00,121.24,121.24,121.225,121.24,1751800022.0
2007-06-05 19:33:00,121.24,121.25,121.235,121.25,1314399995.0
2007-06-05 19:34:00,121.24,121.25,121.24,121.25,1536200029.0
2007-06-05 19:35:00,121.24,121.28,121.24,121.28,1536200029.0
2007-06-05 19:36:00,121.29,121.31,121.28,121.29,1536200029.0
2007-06-05 19:37:00,121.29,121.29,121.28,121.29,1536200029.0
2007-06-05 19:38:00,121.29,121.29,121.28,121.29,906800012.0
2007-06-05 19:39:00,121.29,121.29,121.28,121.29,1555200020.0
2007-06-05 19:40:00,121.28,121.3,121.28,121.29,778099992.0
2007-06-05 19:41:00,121.29,121.29,121.28,121.29,778099992.0
2007-06-05 19:42:00,121.28,121.29,121.28,121.28,1298399944.0
2007-06-05 19:43:00,121.29,121.29,121.27,121.27,1298399944.0
2007-06-05 19:44:00,121.28,121.28,121.25,121.25,1298399944.0
2007-06-05 19:45:00,121.24,121.26,121.24,121.26,1298399944.0
2007-06-05 19:46:00,121.265,121.265,121.26,121.26,1298399944.0
2007-06-05 19:47:00,121.26,121.27,121.26,121.27,907299980.0
2007-06-05 19:48:00,121.26,121.26,121.25,121.25,155500000.0
2007-06-05 19:49:00,121.26,121.26,121.26,121.26,155500000.0
2007-06-05 19:50:00,121.27,121.28,121.27,121.28,1321799985.0
2007-06-05 19:51:00,121.29,121.29,121.275,121.29,1321799985.0
2007-06-05 19:52:00,121.29,121.29,121.275,121.29,533599997.0
2007-06-05 19:53:00,121.28,121.28,121.27,121.28,861800008.0
2007-06-05 19:54:00,121.27,121.28,121.27,121.28,861800008.0
2007-06-05 19:55:00,121.29,121.29,121.27,121.28,861800008.0
2007-06-05 19:56:00,121.28,121.29,121.28,121.29,861800008.0
2007-06-05 19:57:00,121.3,121.31,121.29,121.31,1955300012.0
2007-06-05 19:58:00,121.32,121.32,121.305,121.31,1955300012.0
2007-06-05 20:00:00,121.32,121.35,121.31,121.34,1639599991.0
2007-06-05 20:01:00,121.35,121.36,121.34,121.35,1639599991.0
2007-06-05 20:02:00,121.36,121.36,121.35,121.35,1624799996.0
2007-06-05 20:03:00,121.36,121.36,121.35,121.36,1624799996.0
2007-06-05 20:04:00,121.36,121.38,121.36,121.38,1624799996.0
2007-06-05 20:05:00,121.38,121.38,121.365,121.37,1993799986.0
2007-06-05 20:06:00,121.36,121.36,121.34,121.34,2079799980.0
2007-06-05 20:07:00,121.35,121.35,121.33,121.34,2079799980.0
2007-06-05 20:08:00,121.34,121.35,121.34,121.35,2079799980.0
2007-06-05 20:09:00,121.35,121.35,121.335,121.34,1976399987.0
2007-06-05 20:10:00,121.34,121.355,121.335,121.35,905900013.0
2007-06-05 20:11:00,121.35,121.35,121.34,121.34,625200017.0
2007-06-05 20:12:00,121.35,121.35,121.35,121.35,625200017.0
2007-06-05 20:13:00,121.33,121.34,121.33,121.34,1515499983.0
2007-06-05 20:14:00,121.34,121.34,121.335,121.34,1515499983.0
2007-06-05 20:15:00,121.33,121.34,121.33,121.34,1587300017.0
2007-06-05 20:16:00,121.34,121.35,121.34,121.34,1587300017.0
2007-06-05 20:17:00,121.34,121.35,121.335,121.34,1459900000.0
2007-06-05 20:18:00,121.35,121.35,121.325,121.34,1432600005.0
2007-06-05 20:19:00,121.32,121.33,121.31,121.32,1519900025.0
2007-06-05 20:20:00,121.325,121.33,121.32,121.325,1519900025.0
2007-06-05 20:21:00,121.31,121.34,121.31,121.34,1386200002.0
2007-06-05 20:22:00,121.35,121.35,121.34,121.34,1386200002.0
2007-06-05 20:23:00,121.34,121.34,121.33,121.33,1074599989.0
2007-06-05 20:24:00,121.34,121.34,121.34,121.34,1927300024.0
2007-06-05 20:25:00,121.335,121.35,121.33,121.33,1927300024.0
2007-06-05 20:26:00,121.33,121.34,121.325,121.325,641000005.0
2007-06-05 20:27:00,121.325,121.36,121.325,121.36,2138999986.0
2007-06-05 20:28:00,121.35,121.36,121.34,121.35,988200007.0
2007-06-05 20:29:00,121.35,121.36,121.335,121.34,2111800025.0
2007-06-05 20:30:00,121.33,121.34,121.33,121.34,1915000005.0
2007-06-05 20:31:00,121.34,121.34,121.33,121.33,601700006.0
2007-06-05 20:32:00,121.33,121.33,121.33,121.33,307500010.0
2007-06-05 20:33:00,121.34,121.35,121.34,121.34,1692500019.0
2007-06-05 20:34:00,121.35,121.35,121.335,121.335,1692500019.0
2007-06-05 20:36:00,121.34,121.34,121.335,121.335,1752300011.0
2007-06-05 20:37:00,121.34,121.34,121.335,121.34,1453899997.0
2007-06-05 20:38:00,121.33,121.33,121.31,121.33,516000004.0
2007-06-05 20:39:00,121.33,121.33,121.325,121.33,516000004.0
2007-06-05 20:40:00,121.33,121.33,121.32,121.32,1064400000.0
2007-06-05 20:41:00,121.32,121.34,121.32,121.34,1520900001.0
2007-06-05 20:42:00,121.34,121.34,121.32,121.32,676100000.0
2007-06-05 20:43:00,121.32,121.33,121.32,121.33,648500000.0
2007-06-05 20:44:00,121.33,121.33,121.33,121.33,44400000.0
2007-06-05 20:45:00,121.33,121.33,121.315,121.315,560799995.0
2007-06-05 20:46:00,121.32,121.32,121.32,121.32,1230800013.0
2007-06-05 20:47:00,121.32,121.33,121.315,121.32,1647999989.0
2007-06-05 20:48:00,121.32,121.32,121.31,121.32,2019600006.0
2007-06-05 20:49:00,121.32,121.32,121.32,121.32,1297899952.0
2007-06-05 20:50:00,121.32,121.33,121.32,121.33,430899992.0
2007-06-05 20:51:00,121.33,121.33,121.33,121.33,304500000.0
2007-06-05 20:52:00,121.33,121.34,121.32,121.325,1497800039.0
2007-06-05 20:53:00,121.33,121.33,121.33,121.33,109200004.0
2007-06-05 20:54:00,121.34,121.34,121.34,121.34,1518499996.0
2007-06-05 20:55:00,121.33,121.34,121.31,121.31,1518499996.0
2007-06-05 20:57:00,121.32,121.33,121.32,121.32,1518499996.0
2007-06-05 20:58:00,121.31,121.31,121.31,121.31,1518499996.0
2007-06-05 20:59:00,121.32,121.32,121.31,121.32,1518499996.0
2007-06-05 21:00:00,121.32,121.32,121.315,121.315,1518499996.0
2007-06-05 21:01:00,121.31,121.32,121.31,121.32,1898200028.0
2007-06-05 21:02:00,121.32,121.33,121.32,121.33,1898200028.0
2007-06-05 21:03:00,121.32,121.34,121.32,121.33,1374900016.0
2007-06-05 21:04:00,121.34,121.34,121.33,121.33,1374900016.0
2007-06-05 21:05:00,121.34,121.34,121.33,121.34,1374900016.0
2007-06-05 21:06:00,121.33,121.34,121.33,121.34,2024600052.0
2007-06-05 21:07:00,121.34,121.34,121.33,121.34,2024600052.0
2007-06-05 21:08:00,121.34,121.34,121.34,121.34,358400004.0
2007-06-05 21:09:00,121.34,121.34,121.33,121.33,358400004.0
2007-06-05 21:10:00,121.33,121.33,121.325,121.33,1033700006.0
2007-06-05 21:11:00,121.33,121.35,121.33,121.35,1197800016.0
2007-06-05 21:12:00,121.35,121.36,121.345,121.36,653300015.0
2007-06-05 21:13:00,121.36,121.38,121.36,121.38,1235600014.0
2007-06-05 21:14:00,121.37,121.41,121.37,121.4,1884800025.0
2007-06-05 21:15:00,121.4,121.41,121.39,121.4,1884800025.0
2007-06-05 21:16:00,121.4,121.4,121.4,121.4,1224100012.0
2007-06-05 21:17:00,121.4,121.4,121.39,121.39,1224100012.0
2007-06-05 21:18:00,121.39,121.39,121.385,121.385,306300000.0
2007-06-05 21:19:00,121.385,121.39,121.37,121.37,219500002.0
2007-06-05 21:20:00,121.37,121.37,121.36,121.36,299699998.0
2007-06-05 21:21:00,121.36,121.36,121.355,121.355,353400000.0
2007-06-05 21:22:00,121.36,121.36,121.36,121.36,127800004.0
2007-06-05 21:23:00,121.36,121.36,121.35,121.36,814200006.0
2007-06-05 21:24:00,121.36,121.36,121.345,121.36,761099987.0
2007-06-05 21:25:00,121.36,121.38,121.36,121.36,669900014.0
2007-06-05 21:26:00,121.36,121.36,121.345,121.36,1902100010.0
2007-06-05 21:27:00,121.36,121.36,121.34,121.36,916800003.0
2007-06-05 21:28:00,121.36,121.36,121.345,121.345,354999989.0
2007-06-05 21:29:00,121.35,121.35,121.35,121.35,1616300025.0
2007-06-05 21:30:00,121.37,121.37,121.36,121.36,769100001.0
2007-06-05 21:31:00,121.36,121.37,121.36,121.37,769100001.0
2007-06-05 21:32:00,121.37,121.38,121.36,121.38,1586400024.0
2007-06-05 21:33:00,121.38,121.38,121.38,121.38,874899999.0
2007-06-05 21:34:00,121.38,121.38,121.37,121.38,558899998.0
2007-06-05 21:35:00,121.37,121.38,121.37,121.38,707100004.0
2007-06-05 21:36:00,121.38,121.38,121.365,121.375,613399997.0
2007-06-05 21:37:00,121.38,121.38,121.365,121.37,779800004.0
2007-06-05 21:38:00,121.38,121.38,121.37,121.37,404199999.0
2007-06-05 21:39:00,121.37,121.37,121.36,121.36,392200010.0
2007-06-05 21:40:00,121.35,121.37,121.34,121.36,581300011.0
2007-06-05 21:41:00,121.37,121.37,121.36,121.37,581300011.0
2007-06-05 21:42:00,121.38,121.38,121.37,121.38,770800002.0
2007-06-05 21:43:00,121.37,121.38,121.365,121.37,770800002.0
2007-06-05 21:44:00,121.37,121.37,121.37,121.37,544299999.0
2007-06-05 21:45:00,121.37,121.38,121.37,121.38,473699997.0
2007-06-05 21:46:00,121.38,121.39,121.38,121.38,1166599997.0
2007-06-05 21:47:00,121.38,121.38,121.37,121.38,747100007.0
2007-06-05 21:49:00,121.38,121.38,121.355,121.36,1258599992.0
2007-06-05 21:50:00,121.36,121.37,121.36,121.36,1828399973.0
2007-06-05 21:51:00,121.36,121.37,121.355,121.37,1347700001.0
2007-06-05 21:52:00,121.365,121.37,121.35,121.35,1275600009.0
2007-06-05 21:53:00,121.36,121.36,121.35,121.35,1687299996.0
2007-06-05 21:54:00,121.36,121.36,121.34,121.34,1687299996.0
2007-06-05 21:55:00,121.35,121.36,121.34,121.34,1687299996.0
2007-06-05 21:56:00,121.35,121.35,121.34,121.35,1687299996.0
2007-06-05 21:57:00,121.345,121.35,121.34,121.35,100800004.0
2007-06-05 21:58:00,121.35,121.36,121.35,121.36,489500002.0
2007-06-05 21:59:00,121.36,121.36,121.34,121.35,1463300016.0
2007-06-05 22:00:00,121.35,121.37,121.34,121.36,2039700001.0
2007-06-05 22:01:00,121.37,121.4,121.36,121.38,2039700001.0
2007-06-05 22:02:00,121.38,121.39,121.38,121.39,766700006.0
2007-06-05 22:03:00,121.39,121.39,121.38,121.38,705899997.0
2007-06-05 22:04:00,121.375,121.39,121.375,121.38,1521400005.0
2007-06-05 22:05:00,121.38,121.39,121.38,121.39,181299997.0
2007-06-05 22:06:00,121.39,121.39,121.38,121.38,315399999.0
2007-06-05 22:07:00,121.38,121.38,121.375,121.38,100000000.0
2007-06-05 22:08:00,121.38,121.38,121.38,121.38,116199997.0
2007-06-05 22:09:00,121.38,121.38,121.37,121.37,39800000.0
2007-06-05 22:10:00,121.37,121.37,121.35,121.37,1362200022.0
2007-06-05 22:11:00,121.37,121.38,121.36,121.36,1956899995.0
2007-06-05 22:12:00,121.36,121.38,121.35,121.37,1956899995.0
2007-06-05 22:13:00,121.37,121.37,121.36,121.365,1904600034.0
2007-06-05 22:14:00,121.37,121.37,121.36,121.37,1286500032.0
2007-06-05 22:15:00,121.37,121.37,121.36,121.36,296199995.0
2007-06-05 22:16:00,121.36,121.36,121.36,121.36,999000026.0
2007-06-05 22:17:00,121.35,121.36,121.34,121.35,1831700004.0
2007-06-05 22:18:00,121.34,121.36,121.335,121.35,1257600010.0
2007-06-05 22:19:00,121.35,121.365,121.35,121.36,479200004.0
2007-06-05 22:20:00,121.36,121.36,121.35,121.35,575799999.0
2007-06-05 22:21:00,121.35,121.36,121.345,121.36,716299999.0
2007-06-05 22:22:00,121.36,121.36,121.345,121.35,431100002.0
2007-06-05 22:23:00,121.35,121.38,121.35,121.38,1519500003.0
2007-06-05 22:24:00,121.38,121.4,121.38,121.4,359800002.0
2007-06-05 22:25:00,121.4,121.41,121.39,121.39,1044300016.0
2007-06-05 22:26:00,121.39,121.39,121.37,121.37,323700002.0
2007-06-05 22:27:00,121.38,121.38,121.37,121.37,396200002.0
2007-06-05 22:28:00,121.37,121.38,121.37,121.37,1177600046.0
2007-06-05 22:29:00,121.37,121.39,121.37,121.385,1299300036.0
2007-06-05 22:30:00,121.39,121.39,121.38,121.39,368100005.0
2007-06-05 22:31:00,121.38,121.39,121.38,121.39,285200012.0
2007-06-05 22:32:00,121.395,121.4,121.395,121.4,92000000.0
2007-06-05 22:34:00,121.4,121.4,121.385,121.39,477600006.0
2007-06-05 22:35:00,121.39,121.4,121.39,121.4,275600008.0
2007-06-05 22:36:00,121.4,121.4,121.4,121.4,463599996.0
2007-06-05 22:37:00,121.4,121.4,121.4,121.4,23400000.0
2007-06-05 22:38:00,121.4,121.4,121.395,121.395,402800000.0
2007-06-05 22:39:00,121.4,121.4,121.39,121.39,309100001.0
2007-06-05 22:40:00,121.39,121.4,121.39,121.4,1649500040.0
2007-06-05 22:41:00,121.41,121.41,121.4,121.41,74600002.0
2007-06-05 22:42:00,121.41,121.41,121.385,121.39,461199997.0
2007-06-05 22:44:00,121.39,121.39,121.39,121.39,28000000.0
2007-06-05 22:45:00,121.39,121.4,121.385,121.39,926400016.0
2007-06-05 22:46:00,121.39,121.39,121.355,121.37,1272500021.0
2007-06-05 22:47:00,121.37,121.39,121.365,121.365,2095600044.0
2007-06-05 22:48:00,121.37,121.38,121.36,121.38,1702100004.0
2007-06-05 22:49:00,121.38,121.38,121.37,121.38,524200006.0
2007-06-05 22:50:00,121.38,121.38,121.37,121.38,625000016.0
2007-06-05 22:51:00,121.38,121.38,121.36,121.38,1947000023.0
2007-06-05 22:53:00,121.38,121.38,121.37,121.38,668200014.0
2007-06-05 22:54:00,121.38,121.38,121.375,121.38,461200013.0
2007-06-05 22:55:00,121.38,121.38,121.38,121.38,327200016.0
2007-06-05 22:56:00,121.38,121.39,121.38,121.39,445500016.0
2007-06-05 22:57:00,121.38,121.39,121.38,121.38,168700005.0
2007-06-05 22:58:00,121.39,121.39,121.38,121.38,60800002.0
2007-06-05 22:59:00,121.38,121.39,121.38,121.39,472600014.0
2007-06-05 23:00:00,121.39,121.39,121.37,121.38,138900000.0
2007-06-05 23:01:00,121.38,121.38,121.38,121.38,227200000.0
2007-06-05 23:02:00,121.39,121.39,121.39,121.39,80000000.0
2007-06-05 23:03:00,121.39,121.39,121.38,121.38,235500004.0
2007-06-05 23:04:00,121.38,121.39,121.38,121.39,127800004.0
2007-06-05 23:05:00,121.39,121.4,121.39,121.39,275400008.0
2007-06-05 23:06:00,121.39,121.39,121.38,121.38,455899992.0
2007-06-05 23:07:00,121.38,121.39,121.38,121.39,61999998.0
2007-06-05 23:08:00,121.39,121.4,121.39,121.4,100000000.0
2007-06-05 23:09:00,121.4,121.4,121.39,121.39,803100022.0
2007-06-05 23:10:00,121.39,121.39,121.38,121.38,279200006.0
2007-06-05 23:11:00,121.38,121.39,121.38,121.38,694800005.0
2007-06-05 23:12:00,121.38,121.39,121.38,121.38,289900005.0
2007-06-05 23:13:00,121.38,121.39,121.38,121.38,629900015.0
2007-06-05 23:14:00,121.38,121.39,121.37,121.38,509600014.0
2007-06-05 23:15:00,121.38,121.38,121.37,121.38,728700017.0
2007-06-05 23:16:00,121.38,121.38,121.37,121.37,88100000.0
2007-06-05 23:18:00,121.38,121.38,121.38,121.38,59900002.0
2007-06-05 23:19:00,121.38,121.38,121.38,121.38,28000000.0
2007-06-05 23:20:00,121.38,121.38,121.37,121.37,279200004.0
2007-06-05 23:21:00,121.38,121.38,121.37,121.37,187400004.0
2007-06-05 23:22:00,121.37,121.38,121.37,121.38,254600002.0
2007-06-05 23:23:00,121.38,121.39,121.38,121.39,172200001.0
2007-06-05 23:24:00,121.39,121.39,121.37,121.38,941300008.0
2007-06-05 23:25:00,121.38,121.39,121.37,121.37,676600002.0
2007-06-05 23:26:00,121.38,121.38,121.38,121.38,84000000.0
2007-06-05 23:27:00,121.38,121.38,121.38,121.38,346800012.0
2007-06-05 23:28:00,121.38,121.38,121.38,121.38,347000010.0
2007-06-05 23:29:00,121.38,121.38,121.36,121.37,2007200034.0
2007-06-05 23:30:00,121.36,121.37,121.35,121.36,371200000.0
2007-06-05 23:31:00,121.36,121.36,121.35,121.36,371200000.0
2007-06-05 23:32:00,121.36,121.36,121.33,121.33,1336900022.0
2007-06-05 23:33:00,121.33,121.36,121.33,121.35,1464700032.0
2007-06-05 23:34:00,121.35,121.35,121.35,121.35,883400002.0
2007-06-05 23:35:00,121.35,121.36,121.35,121.35,555699991.0
2007-06-05 23:36:00,121.35,121.36,121.34,121.36,714000008.0
2007-06-05 23:37:00,121.37,121.37,121.36,121.36,159900002.0
2007-06-05 23:38:00,121.36,121.36,121.355,121.355,512600004.0
2007-06-05 23:39:00,121.36,121.36,121.36,121.36,227500010.0
2007-06-05 23:40:00,121.36,121.36,121.36,121.36,522900022.0
2007-06-05 23:41:00,121.36,121.36,121.36,121.36,207500010.0
2007-06-05 23:42:00,121.36,121.37,121.36,121.36,1194700020.0
2007-06-05 23:43:00,121.36,121.36,121.35,121.35,468300005.0
2007-06-05 23:45:00,121.36,121.36,121.35,121.35,161599998.0
2007-06-05 23:46:00,121.35,121.36,121.35,121.36,602700016.0
2007-06-05 23:47:00,121.36,121.37,121.36,121.37,93600000.0
2007-06-05 23:48:00,121.37,121.38,121.35,121.38,502600004.0
2007-06-05 23:49:00,121.38,121.4,121.36,121.36,1660600035.0
2007-06-05 23:50:00,121.36,121.36,121.35,121.35,703900016.0
2007-06-05 23:51:00,121.35,121.37,121.345,121.37,684200004.0
2007-06-05 23:52:00,121.37,121.37,121.35,121.35,737700013.0
2007-06-05 23:53:00,121.345,121.36,121.34,121.34,572700002.0
2007-06-05 23:54:00,121.345,121.35,121.34,121.35,268799997.0
2007-06-05 23:55:00,121.35,121.35,121.32,121.33,1433900017.0
2007-06-05 23:56:00,121.33,121.33,121.33,121.33,512200011.0
2007-06-05 23:57:00,121.33,121.33,121.33,121.33,119700003.0
2007-06-05 23:58:00,121.33,121.33,121.33,121.33,128000000.0
2007-06-05 23:59:00,121.33,121.34,121.33,121.33,693800020.0
2007-06-06 00:00:00,121.34,121.35,121.335,121.35,310899998.0
2007-06-06 00:01:00,121.35,121.35,121.35,121.35,24000000.0
2007-06-06 00:02:00,121.35,121.36,121.35,121.36,198200006.0
2007-06-06 00:04:00,121.36,121.36,121.35,121.36,650399991.0
2007-06-06 00:05:00,121.36,121.37,121.36,121.37,781999994.0
2007-06-06 00:06:00,121.37,121.37,121.36,121.37,1229499991.0
2007-06-06 00:07:00,121.37,121.37,121.37,121.37,349599992.0
2007-06-06 00:08:00,121.37,121.37,121.37,121.37,4600000.0
2007-06-06 00:09:00,121.37,121.38,121.37,121.37,602800000.0
2007-06-06 00:10:00,121.36,121.36,121.36,121.36,243500000.0
2007-06-06 00:11:00,121.36,121.365,121.36,121.365,181599992.0
2007-06-06 00:12:00,121.38,121.38,121.36,121.37,928500010.0
2007-06-06 00:13:00,121.37,121.37,121.36,121.37,101599996.0
2007-06-06 00:14:00,121.37,121.37,121.36,121.36,54299998.0
2007-06-06 00:15:00,121.37,121.37,121.36,121.37,43900000.0
2007-06-06 00:16:00,121.37,121.37,121.37,121.37,2100000.0
2007-06-06 00:17:00,121.37,121.37,121.35,121.35,1120700015.0
2007-06-06 00:18:00,121.35,121.36,121.35,121.36,235899997.0
2007-06-06 00:19:00,121.36,121.36,121.35,121.36,343799998.0
2007-06-06 00:20:00,121.36,121.36,121.36,121.36,190000000.0
2007-06-06 00:21:00,121.36,121.36,121.35,121.36,608199990.0
2007-06-06 00:22:00,121.36,121.36,121.335,121.35,1751499992.0
2007-06-06 00:23:00,121.35,121.36,121.335,121.36,844400004.0
2007-06-06 00:24:00,121.36,121.37,121.355,121.37,325599998.0
2007-06-06 00:25:00,121.365,121.37,121.355,121.37,449599995.0
2007-06-06 00:26:00,121.38,121.38,121.36,121.37,56700000.0
2007-06-06 00:27:00,121.37,121.37,121.36,121.37,321199998.0
2007-06-06 00:28:00,121.37,121.37,121.36,121.37,127200006.0
2007-06-06 00:29:00,121.37,121.37,121.36,121.36,21200000.0
2007-06-06 00:30:00,121.36,121.38,121.36,121.37,253499999.0
2007-06-06 00:31:00,121.37,121.37,121.36,121.36,336900006.0
2007-06-06 00:32:00,121.36,121.36,121.36,121.36,128000000.0
2007-06-06 00:33:00,121.36,121.36,121.355,121.36,91700000.0
2007-06-06 00:34:00,121.355,121.36,121.35,121.35,353799990.0
2007-06-06 00:35:00,121.345,121.35,121.345,121.35,333499992.0
2007-06-06 00:36:00,121.35,121.35,121.34,121.34,636999993.0
2007-06-06 00:37:00,121.35,121.35,121.335,121.335,992899974.0
2007-06-06 00:38:00,121.34,121.34,121.325,121.33,633999996.0
2007-06-06 00:39:00,121.33,121.33,121.3,121.31,1245800002.0
2007-06-06 00:40:00,121.31,121.33,121.31,121.33,1006200002.0
2007-06-06 00:41:00,121.33,121.33,121.315,121.32,373100006.0
2007-06-06 00:42:00,121.315,121.33,121.315,121.33,462599998.0
2007-06-06 00:43:00,121.33,121.33,121.33,121.33,100000000.0
2007-06-06 00:44:00,121.33,121.33,121.31,121.31,443000001.0
2007-06-06 00:45:00,121.305,121.34,121.305,121.34,577299997.0
2007-06-06 00:46:00,121.34,121.34,121.33,121.34,391399995.0
2007-06-06 00:47:00,121.34,121.34,121.33,121.335,433699999.0
2007-06-06 00:48:00,121.34,121.35,121.33,121.34,699200007.0
2007-06-06 00:49:00,121.34,121.34,121.32,121.32,541600004.0
2007-06-06 00:50:00,121.32,121.32,121.3,121.31,1098899983.0
2007-06-06 00:51:00,121.31,121.31,121.31,121.31,193600000.0
2007-06-06 00:52:00,121.31,121.31,121.3,121.31,480499997.0
2007-06-06 00:53:00,121.31,121.315,121.295,121.315,831100001.0
2007-06-06 00:54:00,121.32,121.32,121.305,121.31,685900001.0
2007-06-06 00:55:00,121.31,121.32,121.31,121.32,325499999.0
2007-06-06 00:56:00,121.32,121.34,121.31,121.31,882300002.0
2007-06-06 00:57:00,121.31,121.32,121.31,121.31,400600005.0
2007-06-06 00:58:00,121.3,121.32,121.29,121.32,1274000006.0
2007-06-06 00:59:00,121.33,121.33,121.315,121.325,1274000006.0
2007-06-06 01:00:00,121.34,121.35,121.33,121.34,1937700007.0
2007-06-06 01:01:00,121.335,121.36,121.315,121.35,1937700007.0
2007-06-06 01:02:00,121.35,121.36,121.345,121.345,648200010.0
2007-06-06 01:03:00,121.36,121.36,121.345,121.35,1278299995.0
2007-06-06 01:04:00,121.35,121.35,121.34,121.34,831200003.0
2007-06-06 01:05:00,121.34,121.34,121.335,121.335,1180500009.0
2007-06-06 01:06:00,121.34,121.34,121.32,121.33,961699995.0
2007-06-06 01:07:00,121.33,121.34,121.32,121.325,1997500032.0
2007-06-06 01:08:00,121.33,121.33,121.325,121.325,224499996.0
2007-06-06 01:09:00,121.33,121.33,121.315,121.33,663100006.0
2007-06-06 01:10:00,121.325,121.33,121.325,121.33,770999985.0
2007-06-06 01:11:00,121.33,121.33,121.31,121.315,2133199996.0
2007-06-06 01:12:00,121.32,121.32,121.315,121.32,143699998.0
2007-06-06 01:13:00,121.32,121.32,121.31,121.32,1683899983.0
2007-06-06 01:14:00,121.32,121.33,121.32,121.33,999499999.0
2007-06-06 01:15:00,121.33,121.35,121.33,121.33,640200003.0
2007-06-06 01:16:00,121.33,121.34,121.325,121.325,945499993.0
2007-06-06 01:17:00,121.33,121.34,121.33,121.33,279399996.0
2007-06-06 01:18:00,121.33,121.33,121.325,121.325,479000000.0
2007-06-06 01:19:00,121.31,121.37,121.31,121.36,2014699991.0
2007-06-06 01:20:00,121.35,121.37,121.35,121.37,2014699991.0
2007-06-06 01:21:00,121.36,121.38,121.355,121.36,2014699991.0
2007-06-06 01:22:00,121.36,121.37,121.355,121.365,536400006.0
2007-06-06 01:23:00,121.37,121.37,121.355,121.355,892599999.0
2007-06-06 01:24:00,121.355,121.38,121.355,121.37,2032699993.0
2007-06-06 01:25:00,121.37,121.38,121.355,121.37,1040599989.0
2007-06-06 01:26:00,121.37,121.38,121.355,121.36,683699994.0
2007-06-06 01:27:00,121.36,121.37,121.355,121.36,906099996.0
2007-06-06 01:28:00,121.355,121.37,121.355,121.37,298899998.0
2007-06-06 01:29:00,121.37,121.38,121.365,121.38,1104400004.0
2007-06-06 01:30:00,121.38,121.38,121.37,121.375,2001100015.0
2007-06-06 01:31:00,121.375,121.39,121.375,121.38,819599995.0
2007-06-06 01:32:00,121.38,121.41,121.38,121.39,1910799987.0
2007-06-06 01:33:00,121.39,121.39,121.385,121.385,693999980.0
2007-06-06 01:34:00,121.39,121.39,121.38,121.38,1732499986.0
2007-06-06 01:35:00,121.39,121.39,121.38,121.38,1627599995.0
2007-06-06 01:36:00,121.38,121.41,121.38,121.41,1627599995.0
2007-06-06 01:37:00,121.41,121.41,121.4,121.4,731900007.0
2007-06-06 01:38:00,121.4,121.4,121.4,121.4,731900007.0
2007-06-06 01:39:00,121.41,121.41,121.41,121.41,1310400007.0
2007-06-06 01:40:00,121.405,121.42,121.405,121.42,1310400007.0
2007-06-06 01:41:00,121.42,121.42,121.42,121.42,1803099989.0
2007-06-06 01:42:00,121.42,121.42,121.405,121.41,1937299958.0
2007-06-06 01:43:00,121.42,121.42,121.4,121.41,1166000002.0
2007-06-06 01:44:00,121.42,121.42,121.4,121.42,1166000002.0
2007-06-06 01:45:00,121.42,121.42,121.41,121.41,1166000002.0
2007-06-06 01:46:00,121.42,121.42,121.4,121.41,1848099997.0
2007-06-06 01:47:00,121.42,121.42,121.41,121.41,1848099997.0
2007-06-06 01:48:00,121.42,121.44,121.42,121.43,1848099997.0
2007-06-06 01:49:00,121.45,121.45,121.42,121.42,1848099997.0
2007-06-06 01:50:00,121.42,121.42,121.405,121.415,1848099997.0
2007-06-06 01:51:00,121.42,121.42,121.41,121.41,384499990.0
2007-06-06 01:52:00,121.42,121.42,121.41,121.41,739799991.0
2007-06-06 01:53:00,121.41,121.41,121.405,121.41,739799991.0
2007-06-06 01:54:00,121.42,121.44,121.42,121.44,1077499990.0
2007-06-06 01:55:00,121.44,121.44,121.425,121.44,1077499990.0
2007-06-06 01:56:00,121.44,121.44,121.44,121.44,103999998.0
2007-06-06 01:57:00,121.44,121.44,121.43,121.43,1753400021.0
2007-06-06 01:58:00,121.43,121.43,121.42,121.42,1781900019.0
2007-06-06 01:59:00,121.43,121.44,121.425,121.43,532199990.0
2007-06-06 02:00:00,121.425,121.43,121.42,121.43,993099989.0
2007-06-06 02:01:00,121.43,121.43,121.42,121.43,842399993.0
2007-06-06 02:02:00,121.43,121.43,121.42,121.43,1089499993.0
2007-06-06 02:03:00,121.43,121.44,121.425,121.43,1089499993.0
2007-06-06 02:04:00,121.425,121.43,121.42,121.425,1346200003.0
2007-06-06 02:05:00,121.43,121.43,121.425,121.425,612399999.0
2007-06-06 02:06:00,121.43,121.43,121.42,121.42,1471800005.0
2007-06-06 02:07:00,121.41,121.42,121.4,121.4,1701700012.0
2007-06-06 02:08:00,121.41,121.41,121.39,121.39,1701700012.0
2007-06-06 02:09:00,121.4,121.41,121.39,121.41,1701700012.0
2007-06-06 02:10:00,121.405,121.42,121.4,121.42,1701700012.0
2007-06-06 02:11:00,121.42,121.42,121.41,121.41,730399993.0
2007-06-06 02:12:00,121.41,121.43,121.41,121.42,1844199978.0
2007-06-06 02:13:00,121.42,121.43,121.42,121.42,1844199978.0
2007-06-06 02:14:00,121.43,121.45,121.43,121.45,1646999980.0
2007-06-06 02:15:00,121.45,121.45,121.44,121.44,1646999980.0
2007-06-06 02:16:00,121.44,121.45,121.44,121.44,1473199993.0
2007-06-06 02:17:00,121.43,121.47,121.43,121.46,980399987.0
2007-06-06 02:18:00,121.455,121.46,121.445,121.46,980399987.0
2007-06-06 02:19:00,121.46,121.46,121.45,121.45,1263199992.0
2007-06-06 02:20:00,121.445,121.45,121.445,121.45,776999994.0
2007-06-06 02:21:00,121.44,121.45,121.43,121.44,1962199977.0
2007-06-06 02:22:00,121.45,121.45,121.44,121.45,956900005.0
2007-06-06 02:23:00,121.45,121.45,121.44,121.45,799799999.0
2007-06-06 02:24:00,121.45,121.45,121.42,121.425,1668899993.0
2007-06-06 02:25:00,121.43,121.43,121.425,121.43,543999997.0
2007-06-06 02:26:00,121.43,121.44,121.43,121.44,1081900002.0
2007-06-06 02:28:00,121.43,121.43,121.43,121.43,1859299995.0
2007-06-06 02:29:00,121.44,121.44,121.43,121.44,1859299995.0
2007-06-06 02:30:00,121.45,121.46,121.445,121.45,1859299995.0
2007-06-06 02:31:00,121.45,121.45,121.445,121.45,386100004.0
2007-06-06 02:32:00,121.45,121.45,121.445,121.445,250099997.0
2007-06-06 02:33:00,121.45,121.45,121.445,121.45,384400003.0
2007-06-06 02:34:00,121.45,121.45,121.445,121.445,332099998.0
2007-06-06 02:35:00,121.45,121.46,121.445,121.46,857499999.0
2007-06-06 02:36:00,121.47,121.47,121.46,121.46,881700009.0
2007-06-06 02:37:00,121.47,121.47,121.46,121.46,881700009.0
2007-06-06 02:38:00,121.47,121.47,121.45,121.46,881700009.0
2007-06-06 02:39:00,121.45,121.46,121.45,121.45,881700009.0
2007-06-06 02:40:00,121.45,121.46,121.45,121.46,881700009.0
2007-06-06 02:41:00,121.46,121.47,121.46,121.47,2066799999.0
2007-06-06 02:42:00,121.47,121.48,121.46,121.48,1610399998.0
2007-06-06 02:43:00,121.48,121.49,121.48,121.48,1085699991.0
2007-06-06 02:44:00,121.47,121.48,121.46,121.47,1936199999.0
2007-06-06 02:45:00,121.48,121.48,121.465,121.47,1936199999.0
2007-06-06 02:46:00,121.48,121.49,121.47,121.48,1684200030.0
2007-06-06 02:47:00,121.47,121.47,121.455,121.46,1684200030.0
2007-06-06 02:48:00,121.46,121.47,121.46,121.465,223799997.0
2007-06-06 02:49:00,121.47,121.48,121.465,121.465,1248900001.0
2007-06-06 02:50:00,121.465,121.49,121.465,121.49,1238400003.0
2007-06-06 02:51:00,121.47,121.48,121.47,121.48,852000018.0
2007-06-06 02:52:00,121.48,121.48,121.465,121.475,852000018.0
2007-06-06 02:53:00,121.48,121.48,121.465,121.465,739300005.0
2007-06-06 02:54:00,121.48,121.48,121.47,121.47,1149299993.0
2007-06-06 02:55:00,121.46,121.47,121.45,121.46,1149299993.0
2007-06-06 02:56:00,121.46,121.47,121.46,121.46,1149299993.0
2007-06-06 02:58:00,121.45,121.46,121.45,121.46,1838999977.0
2007-06-06 02:59:00,121.46,121.47,121.445,121.46,1838999977.0
2007-06-06 03:00:00,121.46,121.47,121.46,121.46,944010004.0
2007-06-06 03:01:00,121.45,121.46,121.45,121.46,117800000.0
2007-06-06 03:02:00,121.455,121.46,121.455,121.46,117800000.0
2007-06-06 03:03:00,121.455,121.46,121.445,121.45,1073300000.0
2007-06-06 03:04:00,121.45,121.46,121.445,121.45,656199987.0
2007-06-06 03:05:00,121.45,121.45,121.44,121.445,1018900002.0
2007-06-06 03:06:00,121.445,121.45,121.435,121.45,1414300004.0
2007-06-06 03:07:00,121.45,121.45,121.44,121.445,224400004.0
2007-06-06 03:09:00,121.45,121.46,121.445,121.45,710399997.0
2007-06-06 03:10:00,121.45,121.46,121.45,121.455,1102499997.0
2007-06-06 03:11:00,121.46,121.46,121.46,121.46,93700001.0
2007-06-06 03:12:00,121.46,121.46,121.46,121.46,266400002.0
2007-06-06 03:13:00,121.46,121.47,121.46,121.46,878399997.0
2007-06-06 03:14:00,121.46,121.47,121.455,121.46,724099999.0
2007-06-06 03:15:00,121.46,121.46,121.455,121.46,658399990.0
2007-06-06 03:16:00,121.46,121.47,121.46,121.46,595300011.0
2007-06-06 03:17:00,121.46,121.46,121.46,121.46,220000000.0
2007-06-06 03:18:00,121.46,121.46,121.455,121.46,585599998.0
2007-06-06 03:19:00,121.46,121.46,121.445,121.455,1385600024.0
2007-06-06 03:20:00,121.45,121.46,121.44,121.45,1096200006.0
2007-06-06 03:21:00,121.445,121.45,121.44,121.45,1096200006.0
2007-06-06 03:22:00,121.445,121.45,121.44,121.44,806499998.0
2007-06-06 03:23:00,121.44,121.44,121.44,121.44,224200001.0
2007-06-06 03:24:00,121.44,121.44,121.43,121.43,927800019.0
2007-06-06 03:25:00,121.43,121.43,121.425,121.43,534100020.0
2007-06-06 03:26:00,121.43,121.43,121.425,121.425,438200008.0
2007-06-06 03:27:00,121.41,121.42,121.41,121.41,1872900019.0
2007-06-06 03:28:00,121.41,121.43,121.41,121.43,1872900019.0
2007-06-06 03:29:00,121.42,121.43,121.42,121.43,2139599979.0
2007-06-06 03:30:00,121.43,121.43,121.41,121.42,2139599979.0
2007-06-06 03:31:00,121.42,121.43,121.42,121.42,1267299992.0
2007-06-06 03:32:00,121.42,121.43,121.415,121.415,1217599998.0
2007-06-06 03:33:00,121.41,121.42,121.4,121.4,1953999995.0
2007-06-06 03:34:00,121.39,121.39,121.38,121.38,1953999995.0
2007-06-06 03:35:00,121.39,121.4,121.38,121.38,1953999995.0
2007-06-06 03:36:00,121.37,121.37,121.36,121.37,1563300002.0
2007-06-06 03:37:00,121.36,121.38,121.36,121.37,1563300002.0
2007-06-06 03:38:00,121.37,121.38,121.355,121.365,1563300002.0
2007-06-06 03:39:00,121.37,121.37,121.355,121.37,1063000004.0
2007-06-06 03:40:00,121.37,121.38,121.365,121.375,724999999.0
2007-06-06 03:41:00,121.375,121.39,121.375,121.38,1540900011.0
2007-06-06 03:42:00,121.38,121.4,121.38,121.395,1580500008.0
2007-06-06 03:43:00,121.4,121.41,121.39,121.39,927800003.0
2007-06-06 03:44:00,121.39,121.4,121.39,121.4,726200005.0
2007-06-06 03:45:00,121.4,121.41,121.395,121.4,726200005.0
2007-06-06 03:46:00,121.39,121.39,121.38,121.38,886499992.0
2007-06-06 03:47:00,121.38,121.38,121.37,121.37,886499992.0
2007-06-06 03:48:00,121.37,121.38,121.37,121.37,1851599975.0
2007-06-06 03:49:00,121.38,121.38,121.37,121.37,1655900023.0
2007-06-06 03:50:00,121.38,121.38,121.36,121.37,1655900023.0
2007-06-06 03:51:00,121.38,121.38,121.37,121.37,1655900023.0
2007-06-06 03:52:00,121.365,121.38,121.365,121.38,956399995.0
2007-06-06 03:53:00,121.37,121.38,121.37,121.38,830599991.0
2007-06-06 03:54:00,121.38,121.38,121.37,121.37,1124500010.0
2007-06-06 03:55:00,121.38,121.39,121.38,121.39,1124500010.0
2007-06-06 03:56:00,121.39,121.39,121.38,121.38,1348899984.0
2007-06-06 03:57:00,121.38,121.38,121.365,121.37,1232900005.0
2007-06-06 03:58:00,121.37,121.38,121.365,121.38,631900001.0
2007-06-06 03:59:00,121.39,121.39,121.38,121.38,544699986.0
2007-06-06 04:00:00,121.39,121.4,121.38,121.38,544699986.0
2007-06-06 04:01:00,121.38,121.38,121.38,121.38,354699993.0
2007-06-06 04:02:00,121.38,121.38,121.365,121.37,862700018.0
2007-06-06 04:03:00,121.37,121.37,121.36,121.37,937999994.0
2007-06-06 04:04:00,121.36,121.38,121.36,121.37,1263899997.0
2007-06-06 04:05:00,121.38,121.38,121.37,121.37,1263899997.0
2007-06-06 04:06:00,121.37,121.37,121.365,121.37,1263899997.0
2007-06-06 04:07:00,121.37,121.37,121.37,121.37,1953399970.0
2007-06-06 04:08:00,121.365,121.38,121.365,121.365,1559200022.0
2007-06-06 04:09:00,121.37,121.37,121.365,121.365,983900013.0
2007-06-06 04:10:00,121.37,121.37,121.37,121.37,900000001.0
2007-06-06 04:11:00,121.37,121.38,121.365,121.37,1553799984.0
2007-06-06 04:12:00,121.37,121.37,121.365,121.37,726299997.0
2007-06-06 04:13:00,121.37,121.38,121.365,121.37,2066199992.0
2007-06-06 04:14:00,121.37,121.37,121.37,121.37,944200013.0
2007-06-06 04:15:00,121.37,121.37,121.36,121.37,423100000.0
2007-06-06 04:16:00,121.37,121.37,121.37,121.37,509699999.0
2007-06-06 04:17:00,121.37,121.37,121.37,121.37,715200001.0
2007-06-06 04:18:00,121.37,121.37,121.365,121.365,714299979.0
2007-06-06 04:19:00,121.37,121.37,121.37,121.37,73500000.0
2007-06-06 04:20:00,121.37,121.37,121.365,121.365,507000005.0
2007-06-06 04:21:00,121.365,121.37,121.355,121.37,1738100007.0
2007-06-06 04:22:00,121.36,121.38,121.36,121.37,223500010.0
2007-06-06 04:23:00,121.37,121.37,121.37,121.37,223500010.0
2007-06-06 04:24:00,121.37,121.37,121.37,121.37,88200001.0
2007-06-06 04:25:00,121.37,121.37,121.37,121.37,404699993.0
2007-06-06 04:26:00,121.37,121.37,121.36,121.37,328499994.0
2007-06-06 04:27:00,121.37,121.37,121.36,121.36,1327899993.0
2007-06-06 04:28:00,121.36,121.36,121.35,121.35,305799990.0
2007-06-06 04:29:00,121.35,121.36,121.34,121.36,1560499987.0
2007-06-06 04:30:00,121.35,121.36,121.34,121.36,1896000018.0
2007-06-06 04:32:00,121.36,121.36,121.34,121.34,1896000018.0
2007-06-06 04:33:00,121.33,121.34,121.32,121.32,1983700016.0
2007-06-06 04:34:00,121.33,121.33,121.31,121.31,1983700016.0
2007-06-06 04:35:00,121.3,121.31,121.3,121.3,1983700016.0
2007-06-06 04:36:00,121.29,121.3,121.28,121.28,1983700016.0
2007-06-06 04:37:00,121.29,121.29,121.27,121.28,1983700016.0
2007-06-06 04:38:00,121.28,121.31,121.28,121.31,1983700016.0
2007-06-06 04:39:00,121.3,121.31,121.3,121.31,2097200022.0
2007-06-06 04:40:00,121.31,121.32,121.3,121.31,2097200022.0
2007-06-06 04:41:00,121.3,121.3,121.29,121.29,1639899992.0
2007-06-06 04:42:00,121.29,121.3,121.285,121.29,1639899992.0
2007-06-06 04:43:00,121.28,121.29,121.28,121.28,1937800031.0
2007-06-06 04:44:00,121.28,121.28,121.26,121.26,1937800031.0
2007-06-06 04:45:00,121.26,121.27,121.26,121.26,1586399980.0
2007-06-06 04:46:00,121.26,121.26,121.24,121.24,2016939973.0
2007-06-06 04:47:00,121.24,121.24,121.23,121.24,1575499988.0
2007-06-06 04:48:00,121.24,121.25,121.235,121.245,1499699980.0
2007-06-06 04:49:00,121.245,121.26,121.245,121.26,1324600002.0
2007-06-06 04:50:00,121.26,121.27,121.255,121.27,1252800006.0
2007-06-06 04:51:00,121.27,121.27,121.255,121.255,1896999985.0
2007-06-06 04:52:00,121.26,121.27,121.255,121.27,1020500006.0
2007-06-06 04:53:00,121.27,121.27,121.255,121.255,1844499977.0
2007-06-06 04:54:00,121.26,121.27,121.26,121.27,1084100004.0
2007-06-06 04:55:00,121.27,121.27,121.255,121.26,744099995.0
2007-06-06 04:56:00,121.26,121.27,121.245,121.245,2123699978.0
2007-06-06 04:57:00,121.26,121.26,121.25,121.26,1149100003.0
2007-06-06 04:58:00,121.27,121.27,121.26,121.26,1149100003.0
2007-06-06 04:59:00,121.26,121.27,121.26,121.27,1149100003.0
2007-06-06 05:00:00,121.26,121.26,121.26,121.26,1425600019.0
2007-06-06 05:01:00,121.26,121.27,121.26,121.27,1425600019.0
2007-06-06 05:02:00,121.27,121.27,121.265,121.265,539099993.0
2007-06-06 05:03:00,121.26,121.28,121.26,121.28,836699991.0
2007-06-06 05:04:00,121.28,121.28,121.265,121.27,836699991.0
2007-06-06 05:05:00,121.28,121.28,121.27,121.27,363399998.0
2007-06-06 05:06:00,121.27,121.27,121.265,121.27,363399998.0
2007-06-06 05:07:00,121.27,121.27,121.26,121.26,665899994.0
2007-06-06 05:08:00,121.26,121.26,121.255,121.26,843799977.0
2007-06-06 05:09:00,121.26,121.27,121.26,121.265,1274100021.0
2007-06-06 05:10:00,121.27,121.28,121.265,121.265,966499994.0
2007-06-06 05:11:00,121.265,121.28,121.265,121.28,614899995.0
2007-06-06 05:12:00,121.28,121.28,121.28,121.28,284099998.0
2007-06-06 05:13:00,121.28,121.29,121.275,121.29,646300008.0
2007-06-06 05:14:00,121.29,121.29,121.285,121.29,219899998.0
2007-06-06 05:15:00,121.29,121.31,121.29,121.31,1276699999.0
2007-06-06 05:16:00,121.31,121.31,121.295,121.31,1276900007.0
2007-06-06 05:17:00,121.31,121.32,121.31,121.32,647399995.0
2007-06-06 05:18:00,121.32,121.32,121.3,121.31,1992299992.0
2007-06-06 05:19:00,121.31,121.33,121.305,121.33,1698100018.0
2007-06-06 05:20:00,121.33,121.33,121.31,121.31,608200000.0
2007-06-06 05:21:00,121.32,121.32,121.31,121.32,608200000.0
2007-06-06 05:22:00,121.32,121.32,121.315,121.32,226999998.0
2007-06-06 05:23:00,121.315,121.33,121.305,121.33,1167099999.0
2007-06-06 05:24:00,121.33,121.33,121.31,121.31,1418399990.0
2007-06-06 05:25:00,121.32,121.32,121.295,121.31,891099997.0
2007-06-06 05:26:00,121.31,121.31,121.3,121.31,1563000016.0
2007-06-06 05:27:00,121.31,121.31,121.3,121.31,1766399956.0
2007-06-06 05:28:00,121.305,121.31,121.3,121.31,1170700008.0
2007-06-06 05:29:00,121.31,121.32,121.295,121.31,1841099992.0
2007-06-06 05:30:00,121.31,121.32,121.31,121.32,383399999.0
2007-06-06 05:31:00,121.32,121.32,121.3,121.305,1672299999.0
2007-06-06 05:32:00,121.305,121.32,121.305,121.31,2128099998.0
2007-06-06 05:33:00,121.33,121.33,121.31,121.31,1007800020.0
2007-06-06 05:34:00,121.32,121.33,121.32,121.325,1007800020.0
2007-06-06 05:35:00,121.33,121.33,121.325,121.33,114800000.0
2007-06-06 05:36:00,121.33,121.33,121.32,121.325,722500005.0
2007-06-06 05:37:00,121.33,121.33,121.325,121.325,364299996.0
2007-06-06 05:38:00,121.33,121.33,121.325,121.33,359399987.0
2007-06-06 05:39:00,121.33,121.34,121.33,121.33,2064800006.0
2007-06-06 05:40:00,121.33,121.34,121.33,121.34,1400200001.0
2007-06-06 05:41:00,121.34,121.34,121.33,121.34,999600018.0
2007-06-06 05:42:00,121.34,121.34,121.325,121.33,1119100001.0
2007-06-06 05:43:00,121.33,121.34,121.33,121.335,1006299991.0
2007-06-06 05:44:00,121.34,121.35,121.335,121.34,1424099995.0
2007-06-06 05:45:00,121.345,121.35,121.34,121.34,306000000.0
2007-06-06 05:46:00,121.34,121.34,121.335,121.335,875200019.0
2007-06-06 05:47:00,121.34,121.34,121.34,121.34,217299997.0
2007-06-06 05:48:00,121.34,121.34,121.34,121.34,72000000.0
2007-06-06 05:49:00,121.33,121.33,121.33,121.33,1350299961.0
2007-06-06 05:50:00,121.33,121.34,121.33,121.33,1350299961.0
2007-06-06 05:51:00,121.33,121.34,121.33,121.34,225499995.0
2007-06-06 05:52:00,121.34,121.35,121.34,121.34,1284499997.0
2007-06-06 05:53:00,121.34,121.35,121.335,121.335,913300008.0
2007-06-06 05:54:00,121.34,121.34,121.34,121.34,251400003.0
2007-06-06 05:55:00,121.34,121.34,121.33,121.34,583700004.0
2007-06-06 05:56:00,121.34,121.34,121.34,121.34,301799999.0
2007-06-06 05:57:00,121.34,121.34,121.325,121.34,773300002.0
2007-06-06 05:58:00,121.34,121.35,121.335,121.35,859699998.0
2007-06-06 05:59:00,121.35,121.37,121.35,121.36,1508299982.0
2007-06-06 06:00:00,121.36,121.37,121.35,121.36,1771500038.0
2007-06-06 06:01:00,121.36,121.37,121.36,121.37,1603999965.0
2007-06-06 06:02:00,121.37,121.37,121.355,121.365,1952900012.0
2007-06-06 06:03:00,121.37,121.37,121.365,121.37,343800004.0
2007-06-06 06:04:00,121.37,121.37,121.36,121.36,1231899997.0
2007-06-06 06:05:00,121.36,121.37,121.36,121.37,704700001.0
2007-06-06 06:06:00,121.37,121.37,121.37,121.37,500000000.0
2007-06-06 06:07:00,121.37,121.37,121.36,121.365,1107100013.0
2007-06-06 06:08:00,121.37,121.37,121.36,121.36,935099987.0
2007-06-06 06:09:00,121.36,121.37,121.355,121.36,1707499992.0
2007-06-06 06:10:00,121.36,121.37,121.36,121.36,2008100017.0
2007-06-06 06:11:00,121.36,121.37,121.35,121.36,2008100017.0
2007-06-06 06:12:00,121.37,121.37,121.36,121.37,1080200003.0
2007-06-06 06:13:00,121.37,121.37,121.36,121.37,611200011.0
2007-06-06 06:14:00,121.37,121.37,121.37,121.37,1764199981.0
2007-06-06 06:15:00,121.37,121.37,121.37,121.37,1317899988.0
2007-06-06 06:16:00,121.37,121.37,121.355,121.355,1604100022.0
2007-06-06 06:17:00,121.355,121.36,121.35,121.36,831200005.0
2007-06-06 06:18:00,121.36,121.37,121.35,121.36,1672199995.0
2007-06-06 06:19:00,121.36,121.36,121.34,121.35,831199995.0
2007-06-06 06:20:00,121.35,121.36,121.35,121.36,831199995.0
2007-06-06 06:21:00,121.36,121.36,121.36,121.36,504399992.0
2007-06-06 06:22:00,121.36,121.37,121.355,121.36,1515500001.0
2007-06-06 06:23:00,121.36,121.36,121.36,121.36,196500000.0
2007-06-06 06:24:00,121.36,121.36,121.34,121.35,682499988.0
2007-06-06 06:25:00,121.345,121.36,121.345,121.345,1306300005.0
2007-06-06 06:26:00,121.35,121.35,121.35,121.35,1227399977.0
2007-06-06 06:27:00,121.34,121.35,121.34,121.34,1678699998.0
2007-06-06 06:28:00,121.35,121.35,121.335,121.35,1678699998.0
2007-06-06 06:29:00,121.35,121.36,121.35,121.35,1300000013.0
2007-06-06 06:30:00,121.35,121.35,121.34,121.35,1640800005.0
2007-06-06 06:32:00,121.34,121.34,121.335,121.34,756100005.0
2007-06-06 06:33:00,121.33,121.36,121.33,121.34,1517899982.0
2007-06-06 06:34:00,121.35,121.36,121.345,121.36,1517899982.0
2007-06-06 06:35:00,121.36,121.36,121.355,121.36,325800004.0
2007-06-06 06:36:00,121.36,121.36,121.355,121.36,248600003.0
2007-06-06 06:37:00,121.36,121.36,121.355,121.36,347500002.0
2007-06-06 06:38:00,121.36,121.36,121.35,121.35,1354900018.0
2007-06-06 06:39:00,121.35,121.36,121.34,121.35,874799993.0
2007-06-06 06:40:00,121.35,121.36,121.35,121.36,145700001.0
2007-06-06 06:41:00,121.36,121.36,121.36,121.36,220000000.0
2007-06-06 06:42:00,121.36,121.36,121.36,121.36,140499999.0
2007-06-06 06:43:00,121.36,121.37,121.36,121.37,366699999.0
2007-06-06 06:44:00,121.37,121.37,121.36,121.36,471600004.0
2007-06-06 06:45:00,121.36,121.37,121.36,121.36,1301699995.0
2007-06-06 06:46:00,121.36,121.37,121.36,121.36,696600004.0
2007-06-06 06:47:00,121.36,121.37,121.36,121.37,1319800011.0
2007-06-06 06:48:00,121.37,121.37,121.36,121.36,654899999.0
2007-06-06 06:49:00,121.355,121.37,121.35,121.36,1441900006.0
2007-06-06 06:50:00,121.36,121.36,121.35,121.355,918999984.0
2007-06-06 06:51:00,121.37,121.37,121.35,121.36,861100010.0
2007-06-06 06:52:00,121.36,121.36,121.36,121.36,422200001.0
2007-06-06 06:53:00,121.36,121.37,121.36,121.36,590900003.0
2007-06-06 06:54:00,121.36,121.37,121.36,121.36,251900004.0
2007-06-06 06:55:00,121.36,121.36,121.35,121.36,469800006.0
2007-06-06 06:56:00,121.36,121.36,121.36,121.36,159800004.0
2007-06-06 06:57:00,121.36,121.37,121.36,121.36,1360199963.0
2007-06-06 06:58:00,121.36,121.37,121.35,121.37,882000000.0
2007-06-06 06:59:00,121.35,121.36,121.35,121.36,1195500021.0
2007-06-06 07:00:00,121.36,121.38,121.36,121.37,1195500021.0
2007-06-06 07:01:00,121.37,121.37,121.365,121.365,705799993.0
2007-06-06 07:02:00,121.36,121.37,121.35,121.36,1299200003.0
2007-06-06 07:03:00,121.36,121.37,121.355,121.36,1299200003.0
2007-06-06 07:04:00,121.36,121.37,121.36,121.37,152400004.0
2007-06-06 07:05:00,121.37,121.37,121.36,121.36,125999999.0
2007-06-06 07:06:00,121.36,121.36,121.35,121.35,1524699994.0
2007-06-06 07:07:00,121.35,121.35,121.35,121.35,199400000.0
2007-06-06 07:08:00,121.345,121.35,121.345,121.35,354400006.0
2007-06-06 07:09:00,121.35,121.36,121.35,121.36,360700006.0
2007-06-06 07:10:00,121.36,121.36,121.36,121.36,187100000.0
2007-06-06 07:11:00,121.36,121.36,121.36,121.36,106500000.0
2007-06-06 07:12:00,121.36,121.36,121.35,121.35,1296600008.0
2007-06-06 07:13:00,121.35,121.35,121.35,121.35,158100000.0
2007-06-06 07:14:00,121.35,121.35,121.35,121.35,981000000.0
2007-06-06 07:15:00,121.35,121.35,121.345,121.35,523199997.0
2007-06-06 07:16:00,121.35,121.35,121.32,121.335,2085699989.0
2007-06-06 07:17:00,121.335,121.34,121.325,121.33,913399993.0
2007-06-06 07:18:00,121.33,121.34,121.33,121.33,669900002.0
2007-06-06 07:19:00,121.33,121.34,121.33,121.34,420600002.0
2007-06-06 07:20:00,121.34,121.34,121.33,121.34,985400001.0
2007-06-06 07:21:00,121.34,121.35,121.34,121.34,1937900000.0
2007-06-06 07:22:00,121.34,121.35,121.34,121.34,806200004.0
2007-06-06 07:23:00,121.33,121.34,121.33,121.34,1062299994.0
2007-06-06 07:24:00,121.35,121.35,121.335,121.35,1062299994.0
2007-06-06 07:25:00,121.35,121.36,121.35,121.35,646299988.0
2007-06-06 07:26:00,121.35,121.35,121.345,121.345,284000000.0
2007-06-06 07:27:00,121.345,121.35,121.345,121.35,127900002.0
2007-06-06 07:28:00,121.35,121.35,121.34,121.35,1248800002.0
2007-06-06 07:29:00,121.34,121.34,121.335,121.335,1149900013.0
2007-06-06 07:30:00,121.34,121.34,121.325,121.34,1715500006.0
2007-06-06 07:31:00,121.34,121.34,121.335,121.34,308599999.0
2007-06-06 07:32:00,121.335,121.34,121.33,121.33,1780500014.0
2007-06-06 07:33:00,121.33,121.34,121.33,121.33,887999993.0
2007-06-06 07:34:00,121.33,121.34,121.325,121.34,1004699989.0
2007-06-06 07:35:00,121.34,121.34,121.335,121.335,680100003.0
2007-06-06 07:36:00,121.34,121.35,121.335,121.34,652999993.0
2007-06-06 07:37:00,121.34,121.34,121.33,121.34,1094099984.0
2007-06-06 07:38:00,121.34,121.34,121.335,121.34,149000000.0
2007-06-06 07:39:00,121.34,121.34,121.34,121.34,204500000.0
2007-06-06 07:40:00,121.34,121.35,121.34,121.35,880099999.0
2007-06-06 07:41:00,121.35,121.35,121.345,121.35,147299997.0
2007-06-06 07:42:00,121.35,121.35,121.35,121.35,177699996.0
2007-06-06 07:43:00,121.35,121.35,121.34,121.34,881699994.0
2007-06-06 07:44:00,121.34,121.34,121.34,121.34,178500000.0
2007-06-06 07:45:00,121.34,121.34,121.34,121.34,166500000.0
2007-06-06 07:46:00,121.34,121.35,121.34,121.35,1047000001.0
2007-06-06 07:47:00,121.35,121.35,121.34,121.34,353900000.0
2007-06-06 07:48:00,121.34,121.35,121.34,121.35,1371899997.0
2007-06-06 07:49:00,121.35,121.35,121.335,121.335,1625300004.0
2007-06-06 07:50:00,121.335,121.35,121.33,121.33,1721199996.0
2007-06-06 07:51:00,121.33,121.34,121.325,121.325,321300000.0
2007-06-06 07:52:00,121.34,121.34,121.33,121.33,1088599993.0
2007-06-06 07:53:00,121.34,121.34,121.33,121.33,1088599993.0
2007-06-06 07:54:00,121.33,121.34,121.325,121.33,1849000026.0
2007-06-06 07:55:00,121.325,121.33,121.325,121.33,447700005.0
2007-06-06 07:56:00,121.33,121.33,121.32,121.33,1015299999.0
2007-06-06 07:57:00,121.33,121.33,121.32,121.33,878899990.0
2007-06-06 07:58:00,121.32,121.33,121.31,121.33,1840299998.0
2007-06-06 07:59:00,121.32,121.33,121.315,121.32,1840299998.0
2007-06-06 08:00:00,121.32,121.33,121.31,121.31,522500000.0
2007-06-06 08:01:00,121.3,121.3,121.3,121.3,522500000.0
2007-06-06 08:02:00,121.31,121.31,121.31,121.31,522500000.0
2007-06-06 08:03:00,121.32,121.34,121.31,121.34,1777999983.0
2007-06-06 08:04:00,121.35,121.35,121.32,121.325,1777999983.0
2007-06-06 08:05:00,121.33,121.34,121.325,121.33,877499995.0
2007-06-06 08:06:00,121.33,121.35,121.315,121.345,1654800013.0
2007-06-06 08:07:00,121.33,121.37,121.33,121.37,1607699985.0
2007-06-06 08:08:00,121.38,121.39,121.36,121.37,1607699985.0
2007-06-06 08:09:00,121.38,121.38,121.37,121.38,1607699985.0
2007-06-06 08:10:00,121.37,121.38,121.37,121.37,1607699985.0
2007-06-06 08:11:00,121.38,121.39,121.37,121.38,1607699985.0
2007-06-06 08:12:00,121.37,121.38,121.37,121.37,1607699985.0
2007-06-06 08:13:00,121.36,121.36,121.35,121.36,1607699985.0
2007-06-06 08:14:00,121.355,121.36,121.355,121.36,1607699985.0
2007-06-06 08:15:00,121.35,121.36,121.34,121.35,637100016.0
2007-06-06 08:16:00,121.345,121.35,121.345,121.35,637100016.0
2007-06-06 08:17:00,121.35,121.36,121.35,121.35,1906900062.0
2007-06-06 08:18:00,121.35,121.36,121.35,121.36,1304000024.0
2007-06-06 08:19:00,121.36,121.36,121.35,121.36,713200008.0
2007-06-06 08:20:00,121.36,121.37,121.345,121.37,1552300001.0
2007-06-06 08:21:00,121.37,121.37,121.36,121.36,1354799992.0
2007-06-06 08:22:00,121.355,121.37,121.355,121.37,1354799992.0
2007-06-06 08:23:00,121.37,121.37,121.37,121.37,1376100022.0
2007-06-06 08:24:00,121.37,121.38,121.37,121.38,1347300024.0
2007-06-06 08:25:00,121.38,121.38,121.37,121.37,1243500033.0
2007-06-06 08:26:00,121.37,121.38,121.37,121.38,770600018.0
2007-06-06 08:27:00,121.38,121.39,121.38,121.38,1356900009.0
2007-06-06 08:28:00,121.38,121.39,121.38,121.39,2106099999.0
2007-06-06 08:29:00,121.39,121.39,121.38,121.38,1204299998.0
2007-06-06 08:30:00,121.39,121.4,121.38,121.4,855399998.0
2007-06-06 08:31:00,121.41,121.44,121.41,121.43,855399998.0
2007-06-06 08:32:00,121.42,121.43,121.42,121.43,855399998.0
2007-06-06 08:33:00,121.435,121.45,121.42,121.42,855399998.0
2007-06-06 08:34:00,121.42,121.43,121.42,121.425,1443199991.0
2007-06-06 08:35:00,121.42,121.42,121.41,121.42,1823000005.0
2007-06-06 08:36:00,121.42,121.43,121.41,121.42,1510000016.0
2007-06-06 08:37:00,121.42,121.42,121.41,121.41,1510000016.0
2007-06-06 08:38:00,121.41,121.42,121.41,121.42,810800020.0
2007-06-06 08:39:00,121.42,121.43,121.42,121.43,1530200012.0
2007-06-06 08:40:00,121.43,121.43,121.41,121.42,933799997.0
2007-06-06 08:41:00,121.42,121.425,121.41,121.41,1305500017.0
2007-06-06 08:42:00,121.41,121.42,121.41,121.42,1205100019.0
2007-06-06 08:43:00,121.42,121.42,121.41,121.42,1388400018.0
2007-06-06 08:44:00,121.42,121.42,121.41,121.41,216899999.0
2007-06-06 08:45:00,121.41,121.42,121.41,121.415,1064100018.0
2007-06-06 08:46:00,121.415,121.43,121.415,121.42,939600007.0
2007-06-06 08:47:00,121.42,121.43,121.41,121.43,760600003.0
2007-06-06 08:48:00,121.425,121.43,121.415,121.43,924200007.0
2007-06-06 08:49:00,121.43,121.43,121.42,121.42,1373000004.0
2007-06-06 08:50:00,121.42,121.43,121.42,121.43,1741600020.0
2007-06-06 08:51:00,121.44,121.44,121.42,121.43,1376000006.0
2007-06-06 08:52:00,121.44,121.45,121.43,121.45,1376000006.0
2007-06-06 08:53:00,121.44,121.45,121.44,121.44,1376000006.0
2007-06-06 08:54:00,121.46,121.47,121.46,121.47,1376000006.0
2007-06-06 08:55:00,121.45,121.46,121.45,121.45,834600014.0
2007-06-06 08:56:00,121.46,121.47,121.45,121.46,834600014.0
2007-06-06 08:57:00,121.46,121.46,121.455,121.46,834600014.0
2007-06-06 08:58:00,121.46,121.47,121.45,121.47,1752200042.0
2007-06-06 08:59:00,121.46,121.47,121.45,121.46,1752200042.0
2007-06-06 09:00:00,121.45,121.46,121.45,121.45,1752200042.0
2007-06-06 09:01:00,121.46,121.47,121.45,121.47,1752200042.0
2007-06-06 09:02:00,121.46,121.47,121.45,121.46,1752200042.0
2007-06-06 09:03:00,121.46,121.47,121.45,121.45,1752200042.0
2007-06-06 09:04:00,121.46,121.47,121.46,121.46,1010700000.0
2007-06-06 09:05:00,121.47,121.48,121.46,121.47,1010700000.0
2007-06-06 09:06:00,121.48,121.48,121.46,121.46,1010700000.0
2007-06-06 09:07:00,121.455,121.47,121.455,121.46,1010700000.0
2007-06-06 09:08:00,121.455,121.46,121.445,121.445,289800000.0
2007-06-06 09:09:00,121.45,121.45,121.43,121.44,1691100008.0
2007-06-06 09:10:00,121.45,121.45,121.44,121.44,1691100008.0
2007-06-06 09:11:00,121.44,121.44,121.43,121.43,946799985.0
2007-06-06 09:12:00,121.43,121.44,121.425,121.43,1495400006.0
2007-06-06 09:13:00,121.43,121.44,121.43,121.44,1367999994.0
2007-06-06 09:14:00,121.44,121.44,121.43,121.44,874400008.0
2007-06-06 09:15:00,121.45,121.45,121.435,121.44,874400008.0
2007-06-06 09:16:00,121.44,121.455,121.44,121.44,1232500004.0
2007-06-06 09:17:00,121.44,121.46,121.44,121.45,1225200012.0
2007-06-06 09:18:00,121.44,121.45,121.43,121.45,1133300019.0
2007-06-06 09:19:00,121.46,121.47,121.46,121.46,1133300019.0
2007-06-06 09:20:00,121.46,121.46,121.45,121.45,544700009.0
2007-06-06 09:21:00,121.455,121.47,121.445,121.45,1839100021.0
2007-06-06 09:22:00,121.45,121.45,121.43,121.44,1325899993.0
2007-06-06 09:23:00,121.44,121.44,121.43,121.435,87800001.0
2007-06-06 09:24:00,121.44,121.45,121.44,121.44,1014600005.0
2007-06-06 09:25:00,121.45,121.45,121.44,121.44,916900017.0
2007-06-06 09:26:00,121.43,121.44,121.43,121.43,916900017.0
2007-06-06 09:27:00,121.44,121.44,121.44,121.44,916900017.0
2007-06-06 09:28:00,121.43,121.43,121.42,121.42,916900017.0
2007-06-06 09:29:00,121.42,121.43,121.415,121.425,916900017.0
2007-06-06 09:30:00,121.42,121.42,121.4,121.4,1474399997.0
2007-06-06 09:31:00,121.41,121.41,121.36,121.36,1474399997.0
2007-06-06 09:32:00,121.35,121.36,121.33,121.35,1474399997.0
2007-06-06 09:33:00,121.36,121.37,121.355,121.36,1474399997.0
2007-06-06 09:34:00,121.36,121.36,121.355,121.355,300699996.0
2007-06-06 09:35:00,121.36,121.36,121.35,121.35,1424300005.0
2007-06-06 09:36:00,121.35,121.35,121.345,121.345,708399995.0
2007-06-06 09:37:00,121.35,121.35,121.34,121.34,1835400014.0
2007-06-06 09:38:00,121.35,121.36,121.33,121.33,473900002.0
2007-06-06 09:39:00,121.325,121.33,121.32,121.32,473900002.0
2007-06-06 09:40:00,121.32,121.32,121.31,121.315,1491900004.0
2007-06-06 09:41:00,121.32,121.34,121.32,121.33,1256400029.0
2007-06-06 09:42:00,121.34,121.34,121.31,121.31,1817300046.0
2007-06-06 09:43:00,121.32,121.33,121.31,121.33,1817300046.0
2007-06-06 09:44:00,121.33,121.34,121.33,121.335,1817300046.0
2007-06-06 09:45:00,121.34,121.34,121.32,121.34,1543200015.0
2007-06-06 09:46:00,121.34,121.34,121.325,121.34,997600008.0
2007-06-06 09:48:00,121.34,121.34,121.33,121.34,1558699989.0
2007-06-06 09:49:00,121.33,121.34,121.31,121.31,1558699989.0
2007-06-06 09:50:00,121.3,121.31,121.3,121.3,1558699989.0
2007-06-06 09:51:00,121.29,121.31,121.28,121.28,1558699989.0
2007-06-06 09:52:00,121.27,121.29,121.26,121.26,1558699989.0
2007-06-06 09:53:00,121.27,121.27,121.25,121.25,1558699989.0
2007-06-06 09:54:00,121.26,121.29,121.26,121.29,1558699989.0
2007-06-06 09:55:00,121.3,121.31,121.29,121.29,1558699989.0
2007-06-06 09:56:00,121.3,121.3,121.29,121.29,1558699989.0
2007-06-06 09:57:00,121.28,121.29,121.28,121.28,1558699989.0
2007-06-06 09:58:00,121.29,121.3,121.28,121.29,1558699989.0
2007-06-06 09:59:00,121.3,121.3,121.29,121.29,1558699989.0
2007-06-06 10:00:00,121.28,121.28,121.24,121.25,1558699989.0
2007-06-06 10:01:00,121.26,121.26,121.22,121.24,1558699989.0
2007-06-06 10:02:00,121.25,121.25,121.23,121.23,1558699989.0
2007-06-06 10:03:00,121.24,121.26,121.24,121.26,1558699989.0
2007-06-06 10:04:00,121.27,121.29,121.26,121.29,1558699989.0
2007-06-06 10:05:00,121.28,121.3,121.28,121.28,1558699989.0
2007-06-06 10:06:00,121.29,121.29,121.27,121.28,1558699989.0
2007-06-06 10:07:00,121.29,121.3,121.27,121.28,1558699989.0
2007-06-06 10:08:00,121.27,121.29,121.27,121.28,1558699989.0
2007-06-06 10:09:00,121.27,121.28,121.24,121.25,1558699989.0
2007-06-06 10:10:00,121.24,121.29,121.24,121.29,1558699989.0
2007-06-06 10:11:00,121.3,121.3,121.28,121.28,1558699989.0
2007-06-06 10:12:00,121.29,121.3,121.28,121.29,1558699989.0
2007-06-06 10:13:00,121.29,121.29,121.29,121.29,1558699989.0
2007-06-06 10:14:00,121.3,121.3,121.28,121.28,1915600046.0
2007-06-06 10:15:00,121.29,121.29,121.26,121.27,1915600046.0
2007-06-06 10:16:00,121.26,121.27,121.25,121.25,1915600046.0
2007-06-06 10:17:00,121.24,121.25,121.24,121.24,1915600046.0
2007-06-06 10:18:00,121.23,121.23,121.22,121.23,1915600046.0
2007-06-06 10:19:00,121.22,121.23,121.22,121.23,1915600046.0
2007-06-06 10:20:00,121.24,121.24,121.23,121.24,1915600046.0
2007-06-06 10:21:00,121.25,121.25,121.23,121.24,1915600046.0
2007-06-06 10:22:00,121.23,121.24,121.23,121.24,1915600046.0
2007-06-06 10:23:00,121.24,121.24,121.22,121.22,1647800005.0
2007-06-06 10:24:00,121.215,121.22,121.215,121.22,1647800005.0
2007-06-06 10:25:00,121.23,121.23,121.2,121.21,2113800011.0
2007-06-06 10:26:00,121.22,121.22,121.19,121.21,2113800011.0
2007-06-06 10:27:00,121.22,121.24,121.22,121.23,2113800011.0
2007-06-06 10:28:00,121.22,121.24,121.22,121.24,2113800011.0
2007-06-06 10:29:00,121.23,121.24,121.2,121.21,2113800011.0
2007-06-06 10:30:00,121.2,121.21,121.2,121.2,2113800011.0
2007-06-06 10:31:00,121.21,121.22,121.21,121.22,2113800011.0
2007-06-06 10:32:00,121.21,121.21,121.2,121.21,2113800011.0
2007-06-06 10:33:00,121.22,121.22,121.16,121.18,2113800011.0
2007-06-06 10:34:00,121.19,121.19,121.17,121.17,2113800011.0
2007-06-06 10:35:00,121.19,121.21,121.19,121.21,2113800011.0
2007-06-06 10:36:00,121.22,121.25,121.22,121.24,2113800011.0
2007-06-06 10:37:00,121.23,121.24,121.22,121.22,2113800011.0
2007-06-06 10:38:00,121.23,121.23,121.22,121.23,2113800011.0
2007-06-06 10:39:00,121.24,121.25,121.22,121.25,2113800011.0
2007-06-06 10:40:00,121.26,121.27,121.25,121.26,2113800011.0
2007-06-06 10:41:00,121.27,121.27,121.25,121.26,2113800011.0
2007-06-06 10:42:00,121.25,121.25,121.22,121.23,2113800011.0
2007-06-06 10:43:00,121.22,121.22,121.19,121.2,2113800011.0
2007-06-06 10:44:00,121.19,121.22,121.19,121.21,2113800011.0
2007-06-06 10:45:00,121.2,121.21,121.17,121.18,2113800011.0
2007-06-06 10:46:00,121.19,121.19,121.17,121.18,2113800011.0
2007-06-06 10:47:00,121.18,121.18,121.165,121.175,2113800011.0
2007-06-06 10:48:00,121.18,121.2,121.175,121.2,1901499987.0
2007-06-06 10:49:00,121.2,121.2,121.18,121.18,2117599992.0
2007-06-06 10:50:00,121.19,121.2,121.19,121.2,2117599992.0
2007-06-06 10:51:00,121.21,121.27,121.2,121.27,2117599992.0
2007-06-06 10:52:00,121.26,121.34,121.26,121.31,2117599992.0
2007-06-06 10:53:00,121.3,121.31,121.28,121.31,2117599992.0
2007-06-06 10:54:00,121.3,121.34,121.3,121.33,2117599992.0
2007-06-06 10:55:00,121.34,121.34,121.29,121.3,2117599992.0
2007-06-06 10:56:00,121.31,121.31,121.29,121.3,2117599992.0
2007-06-06 10:57:00,121.31,121.31,121.3,121.3,2117599992.0
2007-06-06 10:58:00,121.31,121.33,121.3,121.32,2117599992.0
2007-06-06 10:59:00,121.31,121.34,121.31,121.31,2117599992.0
2007-06-06 11:00:00,121.32,121.33,121.31,121.33,2117599992.0
2007-06-06 11:01:00,121.32,121.33,121.31,121.32,2117599992.0
2007-06-06 11:02:00,121.31,121.31,121.29,121.31,2117599992.0
2007-06-06 11:03:00,121.3,121.33,121.3,121.33,2117599992.0
2007-06-06 11:04:00,121.34,121.34,121.33,121.34,2117599992.0
2007-06-06 11:05:00,121.35,121.35,121.335,121.34,2117599992.0
2007-06-06 11:06:00,121.345,121.35,121.335,121.35,1997600018.0
2007-06-06 11:07:00,121.36,121.37,121.34,121.36,1159699984.0
2007-06-06 11:08:00,121.35,121.36,121.34,121.34,1159699984.0
2007-06-06 11:09:00,121.33,121.33,121.33,121.33,1159699984.0
2007-06-06 11:10:00,121.32,121.34,121.31,121.34,1159699984.0
2007-06-06 11:11:00,121.33,121.34,121.33,121.34,1159699984.0
2007-06-06 11:12:00,121.335,121.34,121.325,121.325,1159699984.0
2007-06-06 11:13:00,121.34,121.34,121.32,121.33,176000000.0
2007-06-06 11:14:00,121.33,121.33,121.33,121.33,176000000.0
2007-06-06 11:15:00,121.34,121.34,121.33,121.34,239799999.0
2007-06-06 11:16:00,121.34,121.34,121.33,121.34,590599988.0
2007-06-06 11:17:00,121.34,121.34,121.325,121.325,987000014.0
2007-06-06 11:18:00,121.33,121.34,121.315,121.33,1736799980.0
2007-06-06 11:19:00,121.325,121.33,121.32,121.33,1208200014.0
2007-06-06 11:20:00,121.32,121.33,121.32,121.33,1819600004.0
2007-06-06 11:21:00,121.32,121.34,121.32,121.34,1819600004.0
2007-06-06 11:22:00,121.335,121.34,121.33,121.33,869199998.0
2007-06-06 11:23:00,121.32,121.33,121.31,121.31,1276399991.0
2007-06-06 11:24:00,121.32,121.32,121.31,121.31,1276399991.0
2007-06-06 11:25:00,121.32,121.32,121.31,121.31,1276399991.0
2007-06-06 11:26:00,121.32,121.33,121.31,121.32,1276399991.0
2007-06-06 11:27:00,121.33,121.34,121.33,121.33,1276399991.0
2007-06-06 11:28:00,121.33,121.34,121.325,121.325,1276399991.0
2007-06-06 11:29:00,121.33,121.34,121.31,121.31,897099988.0
2007-06-06 11:30:00,121.31,121.32,121.31,121.32,897099988.0
2007-06-06 11:31:00,121.32,121.32,121.31,121.31,430400004.0
2007-06-06 11:32:00,121.3,121.31,121.3,121.31,1476299994.0
2007-06-06 11:33:00,121.31,121.32,121.31,121.32,1476299994.0
2007-06-06 11:34:00,121.32,121.32,121.31,121.315,380799998.0
2007-06-06 11:35:00,121.315,121.315,121.29,121.29,203900002.0
2007-06-06 11:37:00,121.29,121.29,121.29,121.29,128500001.0
2007-06-06 11:38:00,121.29,121.29,121.27,121.27,1946599996.0
2007-06-06 11:39:00,121.27,121.28,121.255,121.27,1824600006.0
2007-06-06 11:40:00,121.27,121.27,121.26,121.265,1409700010.0
2007-06-06 11:41:00,121.265,121.265,121.255,121.255,1124000011.0
2007-06-06 11:42:00,121.26,121.27,121.26,121.27,1080100001.0
2007-06-06 11:43:00,121.27,121.27,121.235,121.24,1333800011.0
2007-06-06 11:44:00,121.23,121.25,121.23,121.25,744200004.0
2007-06-06 11:45:00,121.26,121.27,121.26,121.265,744200004.0
2007-06-06 11:46:00,121.27,121.27,121.26,121.27,1212099999.0
2007-06-06 11:47:00,121.27,121.28,121.265,121.275,1391699983.0
2007-06-06 11:48:00,121.28,121.28,121.28,121.28,1625200022.0
2007-06-06 11:49:00,121.29,121.31,121.28,121.31,1625200022.0
2007-06-06 11:50:00,121.31,121.325,121.31,121.32,1625200022.0
2007-06-06 11:51:00,121.31,121.31,121.28,121.3,1726399982.0
2007-06-06 11:52:00,121.3,121.3,121.28,121.285,1726399982.0
2007-06-06 11:53:00,121.28,121.28,121.27,121.28,1924000007.0
2007-06-06 11:54:00,121.29,121.29,121.28,121.29,1924000007.0
2007-06-06 11:55:00,121.29,121.29,121.275,121.275,1924000007.0
2007-06-06 11:56:00,121.28,121.28,121.27,121.27,1275699995.0
2007-06-06 11:57:00,121.26,121.27,121.24,121.25,1527499988.0
2007-06-06 11:59:00,121.25,121.26,121.245,121.255,1527499988.0
2007-06-06 12:00:00,121.26,121.26,121.255,121.255,372800002.0
2007-06-06 12:01:00,121.25,121.25,121.21,121.22,844600011.0
2007-06-06 12:02:00,121.23,121.23,121.21,121.23,844600011.0
2007-06-06 12:03:00,121.22,121.23,121.22,121.22,844600011.0
2007-06-06 12:04:00,121.23,121.23,121.21,121.22,844600011.0
2007-06-06 12:05:00,121.23,121.25,121.23,121.25,844600011.0
2007-06-06 12:06:00,121.24,121.25,121.24,121.25,844600011.0
2007-06-06 12:07:00,121.245,121.25,121.24,121.25,844600011.0
2007-06-06 12:08:00,121.25,121.25,121.24,121.24,951700007.0
2007-06-06 12:09:00,121.24,121.24,121.24,121.24,389500000.0
2007-06-06 12:10:00,121.22,121.23,121.21,121.23,1896600001.0
2007-06-06 12:11:00,121.225,121.23,121.225,121.23,1896600001.0
2007-06-06 12:12:00,121.22,121.22,121.22,121.22,687600009.0
2007-06-06 12:13:00,121.22,121.23,121.22,121.23,687600009.0
2007-06-06 12:14:00,121.23,121.23,121.22,121.22,1462700017.0
2007-06-06 12:15:00,121.21,121.22,121.2,121.2,1572220005.0
2007-06-06 12:16:00,121.21,121.21,121.2,121.2,1572220005.0
2007-06-06 12:17:00,121.19,121.2,121.17,121.18,1572220005.0
2007-06-06 12:18:00,121.17,121.17,121.15,121.15,1572220005.0
2007-06-06 12:19:00,121.16,121.17,121.12,121.12,1572220005.0
2007-06-06 12:20:00,121.13,121.17,121.11,121.17,1572220005.0
2007-06-06 12:21:00,121.18,121.18,121.12,121.13,1572220005.0
2007-06-06 12:22:00,121.14,121.14,121.12,121.12,1572220005.0
2007-06-06 12:23:00,121.13,121.14,121.06,121.09,1572220005.0
2007-06-06 12:24:00,121.08,121.09,121.06,121.07,1572220005.0
2007-06-06 12:25:00,121.06,121.09,121.06,121.09,1572220005.0
2007-06-06 12:26:00,121.1,121.12,121.09,121.11,1572220005.0
2007-06-06 12:27:00,121.1,121.11,121.09,121.11,1572220005.0
2007-06-06 12:28:00,121.1,121.12,121.09,121.09,1572220005.0
2007-06-06 12:29:00,121.08,121.08,121.08,121.08,1572220005.0
2007-06-06 12:30:00,121.1,121.1,121.08,121.09,1572220005.0
2007-06-06 12:31:00,121.08,121.1,121.05,121.09,1572220005.0
2007-06-06 12:32:00,121.08,121.09,121.05,121.06,1572220005.0
2007-06-06 12:33:00,121.07,121.08,121.05,121.06,1572220005.0
2007-06-06 12:34:00,121.07,121.09,121.07,121.09,1572220005.0
2007-06-06 12:35:00,121.08,121.09,121.05,121.09,1572220005.0
2007-06-06 12:36:00,121.08,121.11,121.06,121.09,1572220005.0
2007-06-06 12:37:00,121.1,121.11,121.08,121.08,1572220005.0
2007-06-06 12:38:00,121.09,121.13,121.09,121.12,1572220005.0
2007-06-06 12:39:00,121.13,121.13,121.07,121.07,1572220005.0
2007-06-06 12:40:00,121.08,121.09,121.06,121.09,1572220005.0
2007-06-06 12:41:00,121.08,121.12,121.08,121.11,1572220005.0
2007-06-06 12:42:00,121.12,121.12,121.1,121.11,1572220005.0
2007-06-06 12:43:00,121.12,121.14,121.11,121.11,1572220005.0
2007-06-06 12:44:00,121.12,121.13,121.11,121.12,1572220005.0
2007-06-06 12:45:00,121.12,121.12,121.1,121.11,1169300003.0
2007-06-06 12:46:00,121.1,121.11,121.08,121.09,1176199996.0
2007-06-06 12:47:00,121.08,121.09,121.08,121.09,1176199996.0
2007-06-06 12:48:00,121.11,121.12,121.1,121.11,1176199996.0
2007-06-06 12:49:00,121.11,121.11,121.1,121.11,1176199996.0
2007-06-06 12:50:00,121.11,121.12,121.11,121.12,1227500000.0
2007-06-06 12:51:00,121.12,121.12,121.11,121.11,1930400013.0
2007-06-06 12:52:00,121.12,121.12,121.09,121.09,1256999996.0
2007-06-06 12:53:00,121.1,121.12,121.09,121.09,1256999996.0
2007-06-06 12:54:00,121.1,121.11,121.09,121.11,1256999996.0
2007-06-06 12:55:00,121.1,121.11,121.09,121.1,1256999996.0
2007-06-06 12:56:00,121.105,121.11,121.1,121.11,1256999996.0
2007-06-06 12:57:00,121.1,121.1,121.08,121.08,1306099995.0
2007-06-06 12:58:00,121.07,121.09,121.06,121.08,1306099995.0
2007-06-06 12:59:00,121.09,121.09,121.08,121.08,1306099995.0
2007-06-06 13:00:00,121.07,121.11,121.06,121.09,1306099995.0
2007-06-06 13:01:00,121.1,121.11,121.09,121.1,1306099995.0
2007-06-06 13:02:00,121.1,121.1,121.09,121.1,1306099995.0
2007-06-06 13:03:00,121.1,121.12,121.1,121.115,1615999984.0
2007-06-06 13:04:00,121.13,121.13,121.12,121.13,728099999.0
2007-06-06 13:05:00,121.12,121.12,121.09,121.11,728099999.0
2007-06-06 13:06:00,121.12,121.12,121.11,121.11,728099999.0
2007-06-06 13:07:00,121.12,121.12,121.09,121.1,728099999.0
2007-06-06 13:08:00,121.1,121.11,121.09,121.11,728099999.0
2007-06-06 13:09:00,121.12,121.14,121.12,121.14,530799997.0
2007-06-06 13:10:00,121.14,121.14,121.11,121.12,1694899997.0
2007-06-06 13:11:00,121.13,121.13,121.11,121.12,1694899997.0
2007-06-06 13:12:00,121.11,121.12,121.11,121.12,1694899997.0
2007-06-06 13:13:00,121.12,121.12,121.11,121.11,1694899997.0
2007-06-06 13:14:00,121.11,121.12,121.105,121.105,1077199996.0
2007-06-06 13:15:00,121.11,121.12,121.105,121.105,2068199986.0
2007-06-06 13:16:00,121.11,121.11,121.1,121.11,716600021.0
2007-06-06 13:17:00,121.11,121.11,121.1,121.1,697200004.0
2007-06-06 13:18:00,121.1,121.11,121.1,121.105,1152100018.0
2007-06-06 13:19:00,121.1,121.1,121.07,121.08,1719400003.0
2007-06-06 13:20:00,121.06,121.06,121.06,121.06,1719400003.0
2007-06-06 13:21:00,121.07,121.09,121.07,121.09,1719400003.0
2007-06-06 13:22:00,121.08,121.09,121.08,121.08,1719400003.0
2007-06-06 13:23:00,121.09,121.1,121.08,121.09,1719400003.0
2007-06-06 13:24:00,121.11,121.11,121.09,121.11,1719400003.0
2007-06-06 13:25:00,121.1,121.12,121.1,121.12,1719400003.0
2007-06-06 13:26:00,121.11,121.11,121.11,121.11,1719400003.0
2007-06-06 13:27:00,121.12,121.13,121.1,121.13,1719400003.0
2007-06-06 13:28:00,121.14,121.16,121.13,121.15,1719400003.0
2007-06-06 13:29:00,121.16,121.16,121.14,121.15,1719400003.0
2007-06-06 13:30:00,121.15,121.16,121.15,121.155,1719400003.0
2007-06-06 13:31:00,121.16,121.17,121.15,121.16,1618499976.0
2007-06-06 13:32:00,121.17,121.17,121.16,121.17,1618499976.0
2007-06-06 13:33:00,121.16,121.17,121.15,121.15,1618499976.0
2007-06-06 13:34:00,121.16,121.16,121.15,121.15,1618499976.0
2007-06-06 13:35:00,121.14,121.15,121.13,121.14,2048800017.0
2007-06-06 13:36:00,121.15,121.16,121.15,121.16,2048800017.0
2007-06-06 13:37:00,121.17,121.17,121.13,121.13,2048800017.0
2007-06-06 13:38:00,121.12,121.13,121.12,121.13,2048800017.0
2007-06-06 13:39:00,121.11,121.12,121.09,121.11,2048800017.0
2007-06-06 13:40:00,121.09,121.11,121.09,121.1,2048800017.0
2007-06-06 13:41:00,121.09,121.09,121.09,121.09,2048800017.0
2007-06-06 13:42:00,121.08,121.09,121.05,121.06,2048800017.0
2007-06-06 13:43:00,121.05,121.07,121.05,121.05,2048800017.0
2007-06-06 13:44:00,121.04,121.04,121.02,121.02,2048800017.0
2007-06-06 13:45:00,121.0,121.02,121.0,121.01,2048800017.0
2007-06-06 13:46:00,121.0,121.01,120.99,121.0,2048800017.0
2007-06-06 13:47:00,120.99,121.02,120.98,120.99,2048800017.0
2007-06-06 13:48:00,121.0,121.03,120.99,121.01,2048800017.0
2007-06-06 13:49:00,121.02,121.02,121.02,121.02,2048800017.0
2007-06-06 13:50:00,121.01,121.06,121.01,121.06,2048800017.0
2007-06-06 13:51:00,121.045,121.1,121.045,121.095,2048800017.0
2007-06-06 13:52:00,121.1,121.11,121.1,121.11,1577300000.0
2007-06-06 13:53:00,121.09,121.1,121.07,121.07,1577300000.0
2007-06-06 13:54:00,121.08,121.09,121.07,121.09,1577300000.0
2007-06-06 13:55:00,121.1,121.1,121.09,121.09,1577300000.0
2007-06-06 13:56:00,121.08,121.09,121.08,121.09,1577300000.0
2007-06-06 13:57:00,121.09,121.1,121.08,121.09,1577300000.0
2007-06-06 13:58:00,121.1,121.12,121.1,121.1,1858499986.0
2007-06-06 13:59:00,121.11,121.11,121.09,121.09,1858499986.0
2007-06-06 14:00:00,121.1,121.1,121.09,121.09,1858499986.0
2007-06-06 14:01:00,121.08,121.09,121.08,121.09,1858499986.0
2007-06-06 14:02:00,121.08,121.1,121.08,121.09,1858499986.0
2007-06-06 14:03:00,121.08,121.09,121.07,121.08,1858499986.0
2007-06-06 14:04:00,121.09,121.09,121.04,121.06,1858499986.0
2007-06-06 14:05:00,121.05,121.06,121.04,121.05,1858499986.0
2007-06-06 14:06:00,121.06,121.06,121.06,121.06,1858499986.0
2007-06-06 14:07:00,121.05,121.06,121.05,121.06,1858499986.0
2007-06-06 14:08:00,121.05,121.06,121.05,121.06,1858499986.0
2007-06-06 14:09:00,121.08,121.1,121.06,121.1,1858499986.0
2007-06-06 14:10:00,121.09,121.09,121.08,121.09,1858499986.0
2007-06-06 14:11:00,121.1,121.11,121.1,121.11,1858499986.0
2007-06-06 14:12:00,121.11,121.12,121.105,121.11,1858499986.0
2007-06-06 14:13:00,121.11,121.12,121.095,121.095,1634100012.0
2007-06-06 14:14:00,121.1,121.12,121.1,121.12,2014600009.0
2007-06-06 14:15:00,121.12,121.12,121.1,121.1,1860900015.0
2007-06-06 14:16:00,121.1,121.11,121.1,121.11,1345600010.0
2007-06-06 14:17:00,121.11,121.12,121.095,121.11,1434199992.0
2007-06-06 14:18:00,121.11,121.12,121.1,121.1,1755400018.0
2007-06-06 14:19:00,121.1,121.12,121.09,121.12,1507100004.0
2007-06-06 14:20:00,121.11,121.11,121.08,121.08,1507100004.0
2007-06-06 14:21:00,121.07,121.08,121.06,121.07,1507100004.0
2007-06-06 14:22:00,121.08,121.08,121.06,121.06,1507100004.0
2007-06-06 14:23:00,121.065,121.07,121.06,121.065,448805992.0
2007-06-06 14:24:00,121.065,121.08,121.05,121.07,2132271993.0
2007-06-06 14:26:00,121.06,121.07,121.06,121.07,306500005.0
2007-06-06 14:27:00,121.07,121.07,121.045,121.055,1921599979.0
2007-06-06 14:28:00,121.055,121.055,121.03,121.03,1796600030.0
2007-06-06 14:29:00,121.03,121.03,120.95,120.96,1569900000.0
2007-06-06 14:30:00,120.97,120.99,120.96,120.96,1569900000.0
2007-06-06 14:31:00,120.95,120.96,120.91,120.92,1569900000.0
2007-06-06 14:32:00,120.93,120.93,120.87,120.88,1569900000.0
2007-06-06 14:33:00,120.9,120.92,120.87,120.9,1569900000.0
2007-06-06 14:34:00,120.89,120.97,120.89,120.95,1569900000.0
2007-06-06 14:35:00,120.96,120.97,120.96,120.96,1569900000.0
2007-06-06 14:36:00,120.97,121.0,120.97,120.98,1569900000.0
2007-06-06 14:37:00,120.99,121.03,120.99,121.03,1569900000.0
2007-06-06 14:38:00,121.04,121.04,121.0,121.0,1569900000.0
2007-06-06 14:39:00,121.01,121.04,121.0,121.04,1569900000.0
2007-06-06 14:40:00,121.05,121.1,121.05,121.08,1569900000.0
2007-06-06 14:41:00,121.07,121.1,121.06,121.065,1569900000.0
2007-06-06 14:42:00,121.07,121.08,121.05,121.06,1165800009.0
2007-06-06 14:43:00,121.05,121.06,121.03,121.06,1165800009.0
2007-06-06 14:44:00,121.05,121.05,121.02,121.02,1165800009.0
2007-06-06 14:45:00,121.03,121.08,121.03,121.08,1165800009.0
2007-06-06 14:46:00,121.06,121.06,121.05,121.05,1165800009.0
2007-06-06 14:47:00,121.06,121.06,121.04,121.06,1165800009.0
2007-06-06 14:48:00,121.05,121.06,121.05,121.06,1165800009.0
2007-06-06 14:49:00,121.08,121.09,121.06,121.08,1165800009.0
2007-06-06 14:50:00,121.09,121.1,121.08,121.1,1165800009.0
2007-06-06 14:51:00,121.09,121.12,121.09,121.12,1165800009.0
2007-06-06 14:52:00,121.13,121.13,121.09,121.09,1165800009.0
2007-06-06 14:53:00,121.09,121.11,121.09,121.11,1165800009.0
2007-06-06 14:54:00,121.12,121.13,121.11,121.13,1945600025.0
2007-06-06 14:55:00,121.14,121.14,121.12,121.13,1945600025.0
2007-06-06 14:56:00,121.14,121.14,121.11,121.11,1945600025.0
2007-06-06 14:57:00,121.12,121.12,121.11,121.11,1945600025.0
2007-06-06 14:58:00,121.12,121.13,121.11,121.12,1945600025.0
2007-06-06 14:59:00,121.11,121.14,121.11,121.13,1945600025.0
2007-06-06 15:00:00,121.14,121.17,121.14,121.15,1945600025.0
2007-06-06 15:01:00,121.14,121.17,121.14,121.16,1945600025.0
2007-06-06 15:02:00,121.17,121.18,121.17,121.17,1945600025.0
2007-06-06 15:03:00,121.16,121.17,121.16,121.16,1945600025.0
2007-06-06 15:04:00,121.15,121.16,121.12,121.13,1945600025.0
2007-06-06 15:05:00,121.12,121.13,121.12,121.12,1945600025.0
2007-06-06 15:06:00,121.11,121.14,121.11,121.14,1945600025.0
2007-06-06 15:07:00,121.13,121.14,121.09,121.09,1945600025.0
2007-06-06 15:08:00,121.1,121.12,121.09,121.12,1945600025.0
2007-06-06 15:09:00,121.11,121.14,121.11,121.13,1945600025.0
2007-06-06 15:10:00,121.12,121.13,121.11,121.13,1945600025.0
2007-06-06 15:11:00,121.12,121.12,121.1,121.1,1945600025.0
2007-06-06 15:12:00,121.11,121.12,121.11,121.11,1945600025.0
2007-06-06 15:13:00,121.12,121.13,121.12,121.13,1945600025.0
2007-06-06 15:14:00,121.14,121.14,121.09,121.09,1945600025.0
2007-06-06 15:15:00,121.11,121.12,121.11,121.12,1945600025.0
2007-06-06 15:16:00,121.12,121.13,121.11,121.13,1226399992.0
2007-06-06 15:17:00,121.15,121.15,121.14,121.14,1226399992.0
2007-06-06 15:18:00,121.15,121.15,121.12,121.13,1226399992.0
2007-06-06 15:19:00,121.14,121.14,121.12,121.13,1226399992.0
2007-06-06 15:20:00,121.12,121.14,121.12,121.12,1226399992.0
2007-06-06 15:21:00,121.13,121.13,121.12,121.13,1226399992.0
2007-06-06 15:22:00,121.12,121.13,121.11,121.12,1226399992.0
2007-06-06 15:23:00,121.12,121.14,121.12,121.14,1226399992.0
2007-06-06 15:24:00,121.13,121.14,121.13,121.14,305100000.0
2007-06-06 15:25:00,121.16,121.16,121.16,121.16,305100000.0
2007-06-06 15:26:00,121.16,121.16,121.145,121.15,1288199992.0
2007-06-06 15:27:00,121.14,121.14,121.13,121.13,1999199969.0
2007-06-06 15:28:00,121.14,121.15,121.14,121.15,1999199969.0
2007-06-06 15:29:00,121.16,121.16,121.15,121.16,1999199969.0
2007-06-06 15:30:00,121.16,121.17,121.16,121.16,1999199969.0
2007-06-06 15:31:00,121.17,121.19,121.17,121.17,1457099999.0
2007-06-06 15:32:00,121.18,121.19,121.17,121.18,1457099999.0
2007-06-06 15:33:00,121.18,121.18,121.165,121.18,1457099999.0
2007-06-06 15:34:00,121.18,121.21,121.18,121.19,1352699983.0
2007-06-06 15:35:00,121.2,121.2,121.16,121.16,1352699983.0
2007-06-06 15:36:00,121.15,121.17,121.15,121.17,1352699983.0
2007-06-06 15:37:00,121.18,121.18,121.17,121.17,1352699983.0
2007-06-06 15:38:00,121.165,121.17,121.16,121.165,1352699983.0
2007-06-06 15:39:00,121.17,121.2,121.17,121.19,719699994.0
2007-06-06 15:40:00,121.18,121.2,121.18,121.2,719699994.0
2007-06-06 15:41:00,121.21,121.25,121.21,121.24,719699994.0
2007-06-06 15:42:00,121.23,121.23,121.22,121.22,719699994.0
2007-06-06 15:43:00,121.23,121.25,121.22,121.24,719699994.0
2007-06-06 15:44:00,121.25,121.26,121.22,121.22,719699994.0
2007-06-06 15:45:00,121.23,121.24,121.22,121.23,719699994.0
2007-06-06 15:46:00,121.24,121.26,121.21,121.21,719699994.0
2007-06-06 15:47:00,121.2,121.2,121.18,121.19,719699994.0
2007-06-06 15:48:00,121.19,121.19,121.185,121.185,719699994.0
2007-06-06 15:49:00,121.19,121.19,121.16,121.16,657500007.0
2007-06-06 15:50:00,121.15,121.17,121.15,121.17,1847400009.0
2007-06-06 15:51:00,121.17,121.18,121.16,121.16,1847400009.0
2007-06-06 15:52:00,121.15,121.17,121.15,121.17,1802899993.0
2007-06-06 15:53:00,121.18,121.18,121.17,121.17,1802899993.0
2007-06-06 15:54:00,121.16,121.18,121.16,121.18,1802899993.0
2007-06-06 15:55:00,121.18,121.2,121.18,121.195,1464099999.0
2007-06-06 15:56:00,121.19,121.21,121.19,121.21,149399998.0
2007-06-06 15:57:00,121.2,121.21,121.19,121.19,149399998.0
2007-06-06 15:58:00,121.18,121.22,121.18,121.22,149399998.0
2007-06-06 15:59:00,121.21,121.23,121.2,121.22,149399998.0
2007-06-06 16:00:00,121.21,121.22,121.2,121.21,149399998.0
2007-06-06 16:01:00,121.2,121.21,121.2,121.2,149399998.0
2007-06-06 16:02:00,121.19,121.2,121.18,121.19,149399998.0
2007-06-06 16:03:00,121.2,121.2,121.195,121.195,149399998.0
2007-06-06 16:04:00,121.18,121.19,121.18,121.19,1893399970.0
2007-06-06 16:05:00,121.18,121.2,121.17,121.2,1893399970.0
2007-06-06 16:06:00,121.19,121.22,121.19,121.22,1893399970.0
2007-06-06 16:07:00,121.22,121.22,121.2,121.2,1893399970.0
2007-06-06 16:08:00,121.2,121.2,121.185,121.185,1663899975.0
2007-06-06 16:09:00,121.2,121.21,121.2,121.2,815600000.0
2007-06-06 16:10:00,121.195,121.195,121.185,121.19,815600000.0
2007-06-06 16:11:00,121.19,121.19,121.15,121.16,1946399996.0
2007-06-06 16:12:00,121.17,121.19,121.16,121.17,1946399996.0
2007-06-06 16:13:00,121.18,121.19,121.17,121.19,1946399996.0
2007-06-06 16:14:00,121.18,121.19,121.16,121.17,1946399996.0
2007-06-06 16:15:00,121.17,121.18,121.17,121.175,1946399996.0
2007-06-06 16:16:00,121.17,121.18,121.165,121.17,1641500011.0
2007-06-06 16:17:00,121.17,121.17,121.16,121.16,768300000.0
2007-06-06 16:18:00,121.16,121.165,121.15,121.16,1120299997.0
2007-06-06 16:19:00,121.16,121.16,121.15,121.16,632600000.0
2007-06-06 16:20:00,121.16,121.17,121.155,121.165,1777099999.0
2007-06-06 16:21:00,121.165,121.17,121.16,121.16,664099998.0
2007-06-06 16:22:00,121.17,121.2,121.16,121.17,724599991.0
2007-06-06 16:23:00,121.16,121.16,121.14,121.15,724599991.0
2007-06-06 16:24:00,121.14,121.15,121.13,121.13,724599991.0
2007-06-06 16:25:00,121.145,121.15,121.13,121.14,724599991.0
2007-06-06 16:26:00,121.13,121.15,121.13,121.14,364199996.0
2007-06-06 16:27:00,121.15,121.15,121.14,121.15,364199996.0
2007-06-06 16:28:00,121.14,121.15,121.14,121.15,364199996.0
2007-06-06 16:29:00,121.16,121.16,121.14,121.15,364199996.0
2007-06-06 16:30:00,121.16,121.16,121.15,121.16,364199996.0
2007-06-06 16:31:00,121.15,121.17,121.15,121.16,1506500003.0
2007-06-06 16:32:00,121.155,121.16,121.155,121.16,1506500003.0
2007-06-06 16:33:00,121.155,121.165,121.14,121.14,1884900024.0
2007-06-06 16:34:00,121.15,121.15,121.13,121.14,209800004.0
2007-06-06 16:35:00,121.15,121.15,121.13,121.13,209800004.0
2007-06-06 16:36:00,121.12,121.13,121.12,121.12,209800004.0
2007-06-06 16:37:00,121.11,121.13,121.09,121.09,209800004.0
2007-06-06 16:38:00,121.08,121.09,121.07,121.09,209800004.0
2007-06-06 16:39:00,121.08,121.09,121.06,121.08,209800004.0
2007-06-06 16:40:00,121.09,121.09,121.03,121.06,209800004.0
2007-06-06 16:41:00,121.05,121.06,121.05,121.05,209800004.0
2007-06-06 16:42:00,121.06,121.06,121.02,121.02,209800004.0
2007-06-06 16:43:00,121.03,121.04,121.0,121.01,209800004.0
2007-06-06 16:44:00,121.02,121.05,121.02,121.05,209800004.0
2007-06-06 16:45:00,121.06,121.07,121.06,121.06,209800004.0
2007-06-06 16:46:00,121.05,121.06,121.05,121.05,209800004.0
2007-06-06 16:47:00,121.04,121.04,121.02,121.02,209800004.0
2007-06-06 16:48:00,121.03,121.03,121.0,121.01,209800004.0
2007-06-06 16:49:00,121.02,121.05,121.02,121.05,209800004.0
2007-06-06 16:50:00,121.04,121.05,120.99,120.99,209800004.0
2007-06-06 16:51:00,120.98,120.98,120.97,120.97,209800004.0
2007-06-06 16:52:00,120.98,121.01,120.97,120.99,209800004.0
2007-06-06 16:53:00,121.0,121.02,121.0,121.02,209800004.0
2007-06-06 16:54:00,121.04,121.08,121.04,121.06,209800004.0
2007-06-06 16:55:00,121.05,121.05,121.02,121.02,209800004.0
2007-06-06 16:56:00,121.03,121.03,121.01,121.02,209800004.0
2007-06-06 16:57:00,121.03,121.03,121.01,121.02,209800004.0
2007-06-06 16:58:00,121.03,121.03,121.02,121.02,209800004.0
2007-06-06 16:59:00,121.03,121.04,121.02,121.04,209800004.0
2007-06-06 17:00:00,121.03,121.03,121.01,121.03,209800004.0
2007-06-06 17:01:00,121.04,121.06,121.04,121.06,209800004.0
2007-06-06 17:02:00,121.07,121.07,121.06,121.06,209800004.0
2007-06-06 17:03:00,121.05,121.05,121.04,121.05,209800004.0
2007-06-06 17:04:00,121.06,121.06,121.03,121.04,209800004.0
2007-06-06 17:05:00,121.03,121.04,121.02,121.04,209800004.0
2007-06-06 17:06:00,121.05,121.06,121.02,121.03,209800004.0
2007-06-06 17:07:00,121.02,121.06,121.02,121.04,209800004.0
2007-06-06 17:08:00,121.05,121.06,121.03,121.05,209800004.0
2007-06-06 17:09:00,121.05,121.06,121.05,121.06,209800004.0
2007-06-06 17:10:00,121.08,121.09,121.08,121.08,1607199992.0
2007-06-06 17:11:00,121.09,121.12,121.09,121.12,1607199992.0
2007-06-06 17:12:00,121.11,121.11,121.09,121.09,1607199992.0
2007-06-06 17:13:00,121.1,121.11,121.08,121.08,1607199992.0
2007-06-06 17:14:00,121.09,121.11,121.09,121.11,1607199992.0
2007-06-06 17:15:00,121.1,121.11,121.08,121.08,1607199992.0
2007-06-06 17:16:00,121.09,121.09,121.05,121.05,1607199992.0
2007-06-06 17:17:00,121.07,121.07,121.06,121.07,1607199992.0
2007-06-06 17:18:00,121.07,121.11,121.07,121.11,990600025.0
2007-06-06 17:19:00,121.12,121.12,121.09,121.1,990600025.0
2007-06-06 17:20:00,121.09,121.11,121.09,121.09,990600025.0
2007-06-06 17:21:00,121.1,121.11,121.1,121.11,990600025.0
2007-06-06 17:22:00,121.11,121.12,121.11,121.11,1645600028.0
2007-06-06 17:23:00,121.12,121.16,121.12,121.15,1081650032.0
2007-06-06 17:24:00,121.16,121.16,121.09,121.11,1081650032.0
2007-06-06 17:25:00,121.12,121.13,121.11,121.11,1081650032.0
2007-06-06 17:26:00,121.12,121.14,121.12,121.14,1081650032.0
2007-06-06 17:27:00,121.15,121.17,121.13,121.14,1081650032.0
2007-06-06 17:28:00,121.13,121.14,121.12,121.12,1081650032.0
2007-06-06 17:29:00,121.13,121.14,121.12,121.13,1081650032.0
2007-06-06 17:30:00,121.12,121.14,121.12,121.14,1081650032.0
2007-06-06 17:31:00,121.15,121.16,121.12,121.12,1081650032.0
2007-06-06 17:32:00,121.11,121.13,121.11,121.12,1081650032.0
2007-06-06 17:33:00,121.11,121.11,121.08,121.09,1081650032.0
2007-06-06 17:35:00,121.08,121.09,121.06,121.06,1081650032.0
2007-06-06 17:36:00,121.07,121.08,121.06,121.06,1081650032.0
2007-06-06 17:37:00,121.05,121.06,121.05,121.05,1081650032.0
2007-06-06 17:38:00,121.04,121.05,121.03,121.04,1081650032.0
2007-06-06 17:39:00,121.03,121.04,121.02,121.03,1081650032.0
2007-06-06 17:40:00,121.04,121.05,121.03,121.04,1081650032.0
2007-06-06 17:41:00,121.05,121.06,121.05,121.06,1081650032.0
2007-06-06 17:42:00,121.05,121.06,121.05,121.05,1081650032.0
2007-06-06 17:43:00,121.06,121.06,121.04,121.05,1081650032.0
2007-06-06 17:44:00,121.06,121.06,121.04,121.06,1081650032.0
2007-06-06 17:45:00,121.05,121.06,121.05,121.05,1081650032.0
2007-06-06 17:46:00,121.04,121.04,121.01,121.01,1081650032.0
2007-06-06 17:47:00,121.02,121.05,121.02,121.05,1081650032.0
2007-06-06 17:48:00,121.05,121.06,121.04,121.04,1929699985.0
2007-06-06 17:49:00,121.05,121.09,121.05,121.08,1929699985.0
2007-06-06 17:50:00,121.07,121.08,121.06,121.08,1929699985.0
2007-06-06 17:51:00,121.1,121.1,121.08,121.08,1929699985.0
2007-06-06 17:52:00,121.06,121.06,121.05,121.05,1929699985.0
2007-06-06 17:53:00,121.06,121.08,121.05,121.08,1929699985.0
2007-06-06 17:54:00,121.09,121.09,121.08,121.08,1929699985.0
2007-06-06 17:55:00,121.07,121.07,121.06,121.06,1929699985.0
2007-06-06 17:57:00,121.06,121.06,121.05,121.06,1929699985.0
2007-06-06 17:58:00,121.06,121.08,121.06,121.08,1933900014.0
2007-06-06 17:59:00,121.07,121.07,121.06,121.07,1846200038.0
2007-06-06 18:00:00,121.08,121.08,121.06,121.07,1846200038.0
2007-06-06 18:01:00,121.06,121.07,121.06,121.06,1846200038.0
2007-06-06 18:02:00,121.07,121.09,121.07,121.08,1846200038.0
2007-06-06 18:03:00,121.08,121.1,121.08,121.09,1846200038.0
2007-06-06 18:04:00,121.1,121.1,121.09,121.1,1358800000.0
2007-06-06 18:05:00,121.1,121.11,121.09,121.09,1778900008.0
2007-06-06 18:06:00,121.1,121.1,121.08,121.08,1778900008.0
2007-06-06 18:07:00,121.08,121.08,121.07,121.07,1778900008.0
2007-06-06 18:08:00,121.07,121.08,121.06,121.07,1263800000.0
2007-06-06 18:09:00,121.08,121.08,121.06,121.08,1263800000.0
2007-06-06 18:10:00,121.08,121.09,121.08,121.09,1263800000.0
2007-06-06 18:11:00,121.08,121.09,121.08,121.09,1770100005.0
2007-06-06 18:12:00,121.11,121.12,121.1,121.12,1770100005.0
2007-06-06 18:13:00,121.13,121.13,121.11,121.11,1770100005.0
2007-06-06 18:14:00,121.12,121.12,121.09,121.09,1770100005.0
2007-06-06 18:15:00,121.09,121.11,121.09,121.1,1770100005.0
2007-06-06 18:16:00,121.11,121.11,121.09,121.1,850199989.0
2007-06-06 18:17:00,121.1,121.1,121.1,121.1,91000000.0
2007-06-06 18:18:00,121.1,121.1,121.09,121.1,1037499998.0
2007-06-06 18:19:00,121.1,121.14,121.1,121.12,1932899984.0
2007-06-06 18:20:00,121.12,121.15,121.12,121.14,1932899984.0
2007-06-06 18:21:00,121.14,121.15,121.13,121.14,1262199994.0
2007-06-06 18:22:00,121.15,121.16,121.14,121.16,754199996.0
2007-06-06 18:23:00,121.15,121.15,121.14,121.14,754199996.0
2007-06-06 18:24:00,121.15,121.15,121.13,121.13,754199996.0
2007-06-06 18:25:00,121.14,121.14,121.11,121.11,754199996.0
2007-06-06 18:26:00,121.13,121.13,121.12,121.12,670800024.0
2007-06-06 18:27:00,121.11,121.12,121.1,121.11,670800024.0
2007-06-06 18:28:00,121.11,121.11,121.11,121.11,670800024.0
2007-06-06 18:29:00,121.11,121.12,121.1,121.12,1504000013.0
2007-06-06 18:30:00,121.13,121.13,121.1,121.11,763399996.0
2007-06-06 18:31:00,121.12,121.13,121.11,121.12,763399996.0
2007-06-06 18:32:00,121.12,121.13,121.12,121.12,763399996.0
2007-06-06 18:33:00,121.11,121.11,121.1,121.1,1985700023.0
2007-06-06 18:34:00,121.11,121.12,121.11,121.11,1985700023.0
2007-06-06 18:35:00,121.12,121.12,121.11,121.12,1985700023.0
2007-06-06 18:36:00,121.11,121.12,121.11,121.12,1985700023.0
2007-06-06 18:37:00,121.13,121.13,121.12,121.12,895700026.0
2007-06-06 18:38:00,121.11,121.12,121.09,121.09,895700026.0
2007-06-06 18:40:00,121.1,121.1,121.09,121.09,895700026.0
2007-06-06 18:41:00,121.08,121.09,121.07,121.08,895700026.0
2007-06-06 18:42:00,121.07,121.07,121.07,121.07,895700026.0
2007-06-06 18:43:00,121.07,121.08,121.07,121.07,775000012.0
2007-06-06 18:44:00,121.07,121.08,121.06,121.07,801999990.0
2007-06-06 18:45:00,121.08,121.08,121.06,121.08,801999990.0
2007-06-06 18:46:00,121.07,121.07,121.06,121.06,801999990.0
2007-06-06 18:47:00,121.05,121.06,121.04,121.04,801999990.0
2007-06-06 18:48:00,121.03,121.04,121.02,121.03,801999990.0
2007-06-06 18:49:00,121.04,121.05,121.03,121.04,801999990.0
2007-06-06 18:50:00,121.05,121.05,121.03,121.05,801999990.0
2007-06-06 18:51:00,121.05,121.05,121.04,121.04,801999990.0
2007-06-06 18:52:00,121.05,121.05,121.03,121.03,1303400042.0
2007-06-06 18:53:00,121.04,121.04,121.03,121.04,2121100039.0
2007-06-06 18:54:00,121.04,121.05,121.03,121.04,2121100039.0
2007-06-06 18:55:00,121.05,121.05,121.04,121.04,446700016.0
2007-06-06 18:56:00,121.03,121.03,121.03,121.03,446700016.0
2007-06-06 18:57:00,121.03,121.03,121.03,121.03,446700016.0
2007-06-06 18:58:00,121.02,121.03,120.98,120.98,174100006.0
2007-06-06 18:59:00,120.97,120.99,120.97,120.99,174100006.0
2007-06-06 19:00:00,121.0,121.0,120.99,121.0,174100006.0
2007-06-06 19:01:00,121.01,121.01,121.0,121.0,174100006.0
2007-06-06 19:02:00,121.01,121.01,121.0,121.0,174100006.0
2007-06-06 19:03:00,121.01,121.02,120.98,120.98,174100006.0
2007-06-06 19:04:00,120.99,121.01,120.99,120.99,174100006.0
2007-06-06 19:05:00,120.99,121.0,120.99,121.0,174100006.0
2007-06-06 19:06:00,121.0,121.0,120.98,120.98,1464100008.0
2007-06-06 19:07:00,120.98,120.99,120.98,120.99,1268599988.0
2007-06-06 19:08:00,120.99,121.0,120.99,121.0,641500020.0
2007-06-06 19:09:00,121.0,121.0,121.0,121.0,375200016.0
2007-06-06 19:10:00,121.0,121.01,121.0,121.01,1386000041.0
2007-06-06 19:11:00,121.01,121.01,121.0,121.0,1585500029.0
2007-06-06 19:12:00,121.0,121.0,120.97,120.97,1411000026.0
2007-06-06 19:13:00,120.98,120.98,120.96,120.97,1411000026.0
2007-06-06 19:14:00,120.96,120.97,120.96,120.97,1965799997.0
2007-06-06 19:15:00,120.96,120.97,120.95,120.96,1965799997.0
2007-06-06 19:16:00,120.96,120.97,120.95,120.96,1795799983.0
2007-06-06 19:17:00,120.95,120.95,120.95,120.95,932800013.0
2007-06-06 19:18:00,120.96,120.96,120.95,120.95,932800013.0
2007-06-06 19:19:00,120.94,120.94,120.92,120.93,172000000.0
2007-06-06 19:20:00,120.92,120.93,120.91,120.92,172000000.0
2007-06-06 19:21:00,120.93,120.93,120.9,120.9,172000000.0
2007-06-06 19:22:00,120.91,120.91,120.9,120.91,172000000.0
2007-06-06 19:23:00,120.9,120.91,120.9,120.9,172000000.0
2007-06-06 19:24:00,120.91,120.91,120.9,120.91,172000000.0
2007-06-06 19:25:00,120.9,120.94,120.9,120.93,172000000.0
2007-06-06 19:26:00,120.94,120.95,120.94,120.95,172000000.0
2007-06-06 19:27:00,120.95,120.95,120.94,120.94,582300009.0
2007-06-06 19:28:00,120.95,120.95,120.94,120.94,20000000.0
2007-06-06 19:29:00,120.94,120.94,120.94,120.94,20000000.0
2007-06-06 19:30:00,120.94,120.94,120.94,120.94,779400019.0
2007-06-06 19:31:00,120.94,120.94,120.94,120.94,662700026.0
2007-06-06 19:32:00,120.94,120.94,120.94,120.94,121300004.0
2007-06-06 19:33:00,120.93,120.94,120.91,120.91,1998700005.0
2007-06-06 19:34:00,120.91,120.92,120.9,120.92,1998700005.0
2007-06-06 19:35:00,120.92,120.92,120.92,120.92,361000000.0
2007-06-06 19:36:00,120.93,120.94,120.93,120.94,1322300021.0
2007-06-06 19:37:00,120.94,120.94,120.93,120.93,1322300021.0
2007-06-06 19:39:00,120.93,120.93,120.92,120.93,1465600004.0
2007-06-06 19:40:00,120.94,120.94,120.93,120.93,397200005.0
2007-06-06 19:41:00,120.94,120.94,120.93,120.93,397200005.0
2007-06-06 19:42:00,120.94,120.94,120.93,120.94,397200005.0
2007-06-06 19:43:00,120.94,120.95,120.94,120.94,1240700017.0
2007-06-06 19:44:00,120.93,120.96,120.93,120.96,1240700017.0
2007-06-06 19:45:00,120.97,120.97,120.97,120.97,709899997.0
2007-06-06 19:46:00,120.98,121.0,120.97,121.0,709899997.0
2007-06-06 19:47:00,121.01,121.02,121.01,121.02,709899997.0
2007-06-06 19:48:00,121.0,121.01,120.99,120.99,709899997.0
2007-06-06 19:49:00,120.99,120.99,120.99,120.99,709899997.0
2007-06-06 19:50:00,120.98,120.98,120.97,120.97,1329899995.0
2007-06-06 19:51:00,120.98,120.98,120.97,120.97,1329899995.0
2007-06-06 19:52:00,120.96,120.96,120.94,120.94,1329899995.0
2007-06-06 19:53:00,120.94,120.95,120.93,120.94,1329899995.0
2007-06-06 19:54:00,120.95,120.95,120.94,120.94,1031799998.0
2007-06-06 19:55:00,120.94,120.95,120.93,120.93,1031799998.0
2007-06-06 19:56:00,120.94,120.94,120.94,120.94,576899998.0
2007-06-06 19:57:00,120.95,120.95,120.94,120.94,1161800005.0
2007-06-06 19:58:00,120.94,120.96,120.94,120.95,1161800005.0
2007-06-06 19:59:00,120.96,120.98,120.95,120.97,857400002.0
2007-06-06 20:00:00,120.96,120.99,120.96,120.99,857400002.0
2007-06-06 20:01:00,120.99,120.99,120.95,120.95,1741100001.0
2007-06-06 20:02:00,120.96,120.96,120.96,120.96,840399987.0
2007-06-06 20:03:00,120.97,120.97,120.96,120.96,717299990.0
2007-06-06 20:04:00,120.97,120.98,120.96,120.97,1585399972.0
2007-06-06 20:05:00,120.96,120.97,120.96,120.97,1585399972.0
2007-06-06 20:06:00,120.96,120.97,120.95,120.96,1585399972.0
2007-06-06 20:07:00,120.95,120.95,120.95,120.95,1585399972.0
2007-06-06 20:08:00,120.95,120.95,120.94,120.95,1585399972.0
2007-06-06 20:09:00,120.94,120.96,120.94,120.95,585300006.0
2007-06-06 20:10:00,120.95,120.96,120.94,120.96,585300006.0
2007-06-06 20:11:00,120.96,120.97,120.96,120.96,437700002.0
2007-06-06 20:12:00,120.97,120.99,120.97,120.98,1525999987.0
2007-06-06 20:13:00,120.98,120.99,120.97,120.98,1125499998.0
2007-06-06 20:14:00,120.97,120.98,120.97,120.97,1125499998.0
2007-06-06 20:15:00,120.97,120.97,120.96,120.96,1125499998.0
2007-06-06 20:16:00,120.97,120.98,120.96,120.97,1179099986.0
2007-06-06 20:17:00,120.96,120.97,120.96,120.96,1179099986.0
2007-06-06 20:18:00,120.97,120.97,120.97,120.97,43099998.0
2007-06-06 20:19:00,120.97,120.97,120.97,120.97,103000000.0
2007-06-06 20:20:00,120.96,120.96,120.95,120.96,1499899989.0
2007-06-06 20:21:00,120.98,120.98,120.97,120.97,1499899989.0
2007-06-06 20:22:00,120.96,120.96,120.95,120.95,1642300020.0
2007-06-06 20:23:00,120.95,120.96,120.94,120.95,1839999986.0
2007-06-06 20:24:00,120.94,120.95,120.94,120.95,1839999986.0
2007-06-06 20:25:00,120.94,120.94,120.93,120.94,1839999986.0
2007-06-06 20:26:00,120.95,120.95,120.94,120.94,1839999986.0
2007-06-06 20:27:00,120.95,120.95,120.94,120.95,1839999986.0
2007-06-06 20:28:00,120.96,120.97,120.96,120.97,1839999986.0
2007-06-06 20:29:00,120.97,120.98,120.96,120.97,1839999986.0
2007-06-06 20:30:00,120.97,120.97,120.96,120.97,1489300049.0
2007-06-06 20:31:00,120.97,120.97,120.97,120.97,399000020.0
2007-06-06 20:32:00,120.97,120.97,120.96,120.97,1339400062.0
2007-06-06 20:33:00,120.97,120.97,120.97,120.97,430800024.0
2007-06-06 20:34:00,120.98,121.0,120.97,121.0,1260299986.0
2007-06-06 20:35:00,121.01,121.01,121.0,121.01,1260299986.0
2007-06-06 20:36:00,121.01,121.01,120.99,121.0,1260299986.0
2007-06-06 20:37:00,121.01,121.01,121.0,121.0,363299994.0
2007-06-06 20:38:00,121.0,121.02,121.0,121.01,1968900026.0
2007-06-06 20:39:00,121.01,121.02,121.0,121.0,1368700030.0
2007-06-06 20:40:00,121.02,121.03,121.01,121.03,603500000.0
2007-06-06 20:41:00,121.04,121.08,121.04,121.06,603500000.0
2007-06-06 20:42:00,121.05,121.06,121.04,121.04,603500000.0
2007-06-06 20:43:00,121.04,121.05,121.04,121.04,603500000.0
2007-06-06 20:44:00,121.04,121.05,121.04,121.04,554999994.0
2007-06-06 20:45:00,121.04,121.05,121.03,121.05,1050000002.0
2007-06-06 20:46:00,121.03,121.04,121.02,121.02,1059000011.0
2007-06-06 20:47:00,121.01,121.03,121.01,121.02,1059000011.0
2007-06-06 20:48:00,121.01,121.03,121.01,121.03,1591899999.0
2007-06-06 20:49:00,121.01,121.01,121.01,121.01,1226300023.0
2007-06-06 20:50:00,121.0,121.02,121.0,121.0,1226300023.0
2007-06-06 20:51:00,121.01,121.01,121.0,121.0,861299989.0
2007-06-06 20:52:00,121.0,121.02,121.0,121.01,1503100012.0
2007-06-06 20:53:00,121.0,121.01,121.0,121.01,286699996.0
2007-06-06 20:54:00,121.01,121.01,121.01,121.01,286699996.0
2007-06-06 20:55:00,121.01,121.02,121.0,121.02,1195599990.0
2007-06-06 20:56:00,121.01,121.02,121.0,121.02,1195599990.0
2007-06-06 20:57:00,121.02,121.02,121.0,121.01,1888500014.0
2007-06-06 20:58:00,121.0,121.02,121.0,121.02,1888500014.0
2007-06-06 20:59:00,121.01,121.02,121.01,121.02,1888500014.0
2007-06-06 21:00:00,121.01,121.01,121.0,121.01,1888500014.0
2007-06-06 21:01:00,121.01,121.01,121.0,121.01,1888500014.0
2007-06-06 21:02:00,121.0,121.03,120.99,121.01,1874299991.0
2007-06-06 21:03:00,121.01,121.02,121.0,121.01,1645999985.0
2007-06-06 21:04:00,121.02,121.02,121.02,121.02,218500001.0
2007-06-06 21:05:00,121.02,121.02,121.02,121.02,616500004.0
2007-06-06 21:06:00,121.02,121.02,121.02,121.02,212299999.0
2007-06-06 21:07:00,121.01,121.02,121.01,121.02,302799994.0
2007-06-06 21:08:00,121.02,121.02,121.02,121.02,328100003.0
2007-06-06 21:09:00,121.02,121.02,121.02,121.02,468099996.0
2007-06-06 21:10:00,121.02,121.02,121.01,121.01,148299995.0
2007-06-06 21:11:00,121.02,121.03,121.01,121.02,803300008.0
2007-06-06 21:12:00,121.02,121.03,121.02,121.02,1136799996.0
2007-06-06 21:15:00,121.03,121.05,121.03,121.04,1242900006.0
2007-06-06 21:16:00,121.04,121.04,121.02,121.03,2000900002.0
2007-06-06 21:17:00,121.03,121.03,121.02,121.02,1180999996.0
2007-06-06 21:18:00,121.03,121.03,121.02,121.02,1629099984.0
2007-06-06 21:19:00,121.02,121.04,121.01,121.03,1629099984.0
2007-06-06 21:20:00,121.02,121.05,121.02,121.05,896300003.0
2007-06-06 21:21:00,121.04,121.06,121.03,121.06,896300003.0
2007-06-06 21:22:00,121.05,121.06,121.05,121.06,896300003.0
2007-06-06 21:23:00,121.05,121.06,121.05,121.05,896300003.0
2007-06-06 21:24:00,121.06,121.06,121.04,121.05,896300003.0
2007-06-06 21:25:00,121.06,121.06,121.06,121.06,896300003.0
2007-06-06 21:26:00,121.06,121.07,121.06,121.06,896300003.0
2007-06-06 21:27:00,121.06,121.06,121.06,121.06,307300004.0
2007-06-06 21:28:00,121.06,121.06,121.05,121.06,2030200007.0
2007-06-06 21:29:00,121.06,121.06,121.05,121.06,771299994.0
2007-06-06 21:30:00,121.06,121.06,121.05,121.06,1321299989.0
2007-06-06 21:31:00,121.06,121.06,121.05,121.05,979900004.0
2007-06-06 21:32:00,121.05,121.06,121.05,121.06,966399997.0
2007-06-06 21:33:00,121.06,121.06,121.06,121.06,221900000.0
2007-06-06 21:34:00,121.06,121.06,121.05,121.06,1637200015.0
2007-06-06 21:35:00,121.06,121.07,121.05,121.06,798799988.0
2007-06-06 21:36:00,121.06,121.06,121.04,121.05,1214600011.0
2007-06-06 21:37:00,121.05,121.05,121.04,121.05,1346800002.0
2007-06-06 21:38:00,121.05,121.05,121.04,121.05,799600004.0
2007-06-06 21:39:00,121.05,121.05,121.04,121.04,1520700010.0
2007-06-06 21:40:00,121.05,121.05,121.05,121.05,450600003.0
2007-06-06 21:41:00,121.05,121.05,121.05,121.05,562400004.0
2007-06-06 21:42:00,121.05,121.06,121.05,121.05,1666199992.0
2007-06-06 21:43:00,121.05,121.05,121.05,121.05,145399996.0
2007-06-06 21:44:00,121.05,121.05,121.03,121.04,255199994.0
2007-06-06 21:45:00,121.05,121.06,121.04,121.06,1073399995.0
2007-06-06 21:46:00,121.07,121.07,121.04,121.06,1073399995.0
2007-06-06 21:47:00,121.06,121.06,121.06,121.06,47000000.0
2007-06-06 21:49:00,121.06,121.06,121.06,121.06,412299995.0
2007-06-06 21:50:00,121.06,121.06,121.04,121.06,1496200008.0
2007-06-06 21:51:00,121.06,121.06,121.05,121.05,1802599990.0
2007-06-06 21:53:00,121.05,121.05,121.04,121.04,1165100019.0
2007-06-06 21:54:00,121.05,121.05,121.05,121.05,704100003.0
2007-06-06 21:55:00,121.05,121.05,121.05,121.05,364399992.0
2007-06-06 21:56:00,121.05,121.06,121.04,121.06,1906299973.0
2007-06-06 21:57:00,121.06,121.06,121.06,121.06,484200000.0
2007-06-06 21:58:00,121.06,121.06,121.06,121.06,154300002.0
2007-06-06 21:59:00,121.05,121.05,121.04,121.04,1915099991.0
2007-06-06 22:00:00,121.05,121.05,121.04,121.05,1915099991.0
2007-06-06 22:01:00,121.04,121.05,121.04,121.05,1915099991.0
2007-06-06 22:02:00,121.05,121.06,121.04,121.06,665699988.0
2007-06-06 22:03:00,121.06,121.06,121.04,121.05,739599988.0
2007-06-06 22:04:00,121.06,121.06,121.05,121.05,398399996.0
2007-06-06 22:05:00,121.05,121.05,121.05,121.05,91100000.0
2007-06-06 22:06:00,121.05,121.06,121.05,121.05,919200005.0
2007-06-06 22:07:00,121.05,121.05,121.04,121.04,810699995.0
2007-06-06 22:08:00,121.03,121.05,121.03,121.04,754599998.0
2007-06-06 22:09:00,121.05,121.06,121.05,121.06,786300009.0
2007-06-06 22:10:00,121.06,121.06,121.04,121.04,1544099979.0
2007-06-06 22:11:00,121.04,121.04,121.04,121.04,250399994.0
2007-06-06 22:12:00,121.03,121.04,121.03,121.04,902399999.0
2007-06-06 22:13:00,121.04,121.06,121.04,121.05,614799994.0
2007-06-06 22:14:00,121.05,121.05,121.05,121.05,460699999.0
2007-06-06 22:15:00,121.05,121.05,121.05,121.05,323399992.0
2007-06-06 22:16:00,121.05,121.05,121.04,121.05,484299997.0
2007-06-06 22:17:00,121.04,121.05,121.04,121.04,689900018.0
2007-06-06 22:18:00,121.04,121.06,121.04,121.06,293499999.0
2007-06-06 22:19:00,121.06,121.06,121.06,121.06,40000000.0
2007-06-06 22:20:00,121.06,121.06,121.05,121.05,388000006.0
2007-06-06 22:21:00,121.05,121.05,121.05,121.05,324000000.0
2007-06-06 22:22:00,121.05,121.06,121.05,121.05,310699999.0
2007-06-06 22:23:00,121.05,121.05,121.05,121.05,33599998.0
2007-06-06 22:24:00,121.05,121.06,121.05,121.06,311999989.0
2007-06-06 22:25:00,121.06,121.06,121.05,121.06,145300002.0
2007-06-06 22:26:00,121.06,121.06,121.06,121.06,24800000.0
2007-06-06 22:28:00,121.06,121.06,121.06,121.06,59200000.0
2007-06-06 22:29:00,121.06,121.06,121.06,121.06,18400000.0
2007-06-06 22:30:00,121.06,121.07,121.06,121.07,599800010.0
2007-06-06 22:31:00,121.08,121.08,121.06,121.06,419000010.0
2007-06-06 22:32:00,121.07,121.07,121.06,121.06,1315099992.0
2007-06-06 22:34:00,121.06,121.07,121.06,121.07,808800012.0
2007-06-06 22:35:00,121.07,121.08,121.07,121.08,182100006.0
2007-06-06 22:36:00,121.08,121.08,121.08,121.08,141500000.0
2007-06-06 22:37:00,121.08,121.1,121.08,121.09,680600010.0
2007-06-06 22:38:00,121.08,121.1,121.08,121.08,1120400013.0
2007-06-06 22:39:00,121.08,121.08,121.08,121.08,930599993.0
2007-06-06 22:40:00,121.08,121.09,121.08,121.08,1248099990.0
2007-06-06 22:41:00,121.08,121.08,121.06,121.07,862100000.0
2007-06-06 22:42:00,121.07,121.09,121.06,121.08,1970100031.0
2007-06-06 22:43:00,121.09,121.12,121.08,121.09,1970100031.0
2007-06-06 22:44:00,121.1,121.11,121.09,121.1,972600009.0
2007-06-06 22:45:00,121.1,121.11,121.09,121.09,972600009.0
2007-06-06 22:46:00,121.1,121.1,121.08,121.08,594499997.0
2007-06-06 22:47:00,121.08,121.09,121.08,121.09,1506400025.0
2007-06-06 22:48:00,121.09,121.09,121.09,121.09,66399999.0
2007-06-06 22:49:00,121.09,121.09,121.07,121.07,703400006.0
2007-06-06 22:50:00,121.07,121.07,121.06,121.06,617300001.0
2007-06-06 22:51:00,121.07,121.08,121.06,121.08,1283200000.0
2007-06-06 22:52:00,121.07,121.07,121.06,121.06,495900014.0
2007-06-06 22:53:00,121.07,121.08,121.06,121.08,600900000.0
2007-06-06 22:54:00,121.08,121.08,121.06,121.08,963000000.0
2007-06-06 22:55:00,121.08,121.09,121.07,121.08,1687499958.0
2007-06-06 22:56:00,121.08,121.08,121.08,121.08,235799998.0
2007-06-06 22:58:00,121.08,121.09,121.06,121.08,1474800039.0
2007-06-06 22:59:00,121.08,121.09,121.06,121.08,1188200013.0
2007-06-06 23:00:00,121.08,121.08,121.03,121.04,1175900009.0
2007-06-06 23:01:00,121.04,121.05,121.04,121.05,406200004.0
2007-06-06 23:02:00,121.05,121.05,121.02,121.03,597300002.0
2007-06-06 23:03:00,121.02,121.05,121.02,121.05,435300001.0
2007-06-06 23:04:00,121.05,121.05,121.03,121.05,230200000.0
2007-06-06 23:05:00,121.05,121.05,121.05,121.05,20000000.0
2007-06-06 23:06:00,121.05,121.06,121.04,121.06,697500007.0
2007-06-06 23:07:00,121.07,121.07,121.05,121.06,152500005.0
2007-06-06 23:08:00,121.05,121.06,121.05,121.06,152500005.0
2007-06-06 23:09:00,121.06,121.06,121.05,121.05,1202799996.0
2007-06-06 23:10:00,121.05,121.06,121.05,121.06,513500005.0
2007-06-06 23:11:00,121.07,121.08,121.05,121.05,857000006.0
2007-06-06 23:12:00,121.06,121.07,121.05,121.06,1423099998.0
2007-06-06 23:13:00,121.06,121.07,121.05,121.06,857899994.0
2007-06-06 23:14:00,121.05,121.07,121.05,121.07,836699996.0
2007-06-06 23:15:00,121.06,121.07,121.06,121.07,184499996.0
2007-06-06 23:16:00,121.07,121.07,121.06,121.06,41500000.0
2007-06-06 23:17:00,121.07,121.07,121.05,121.06,657699993.0
2007-06-06 23:18:00,121.06,121.06,121.05,121.06,70200001.0
2007-06-06 23:19:00,121.05,121.06,121.05,121.06,135000001.0
2007-06-06 23:20:00,121.06,121.06,121.06,121.06,8800000.0
2007-06-06 23:21:00,121.06,121.08,121.06,121.07,55200000.0
2007-06-06 23:22:00,121.07,121.08,121.07,121.07,308899996.0
2007-06-06 23:23:00,121.07,121.07,121.06,121.06,361499996.0
2007-06-06 23:24:00,121.06,121.06,121.06,121.06,154199995.0
2007-06-06 23:25:00,121.07,121.07,121.07,121.07,16000000.0
2007-06-06 23:26:00,121.07,121.07,121.04,121.04,434099999.0
2007-06-06 23:27:00,121.05,121.07,121.05,121.06,1449200000.0
2007-06-06 23:28:00,121.08,121.08,121.06,121.07,1405700007.0
2007-06-06 23:29:00,121.07,121.07,121.05,121.05,995000009.0
2007-06-06 23:30:00,121.05,121.06,121.04,121.06,726899991.0
2007-06-06 23:31:00,121.06,121.06,121.06,121.06,12000000.0
2007-06-06 23:32:00,121.06,121.06,121.05,121.06,331600008.0
2007-06-06 23:33:00,121.06,121.06,121.04,121.05,196500000.0
2007-06-06 23:34:00,121.05,121.05,121.05,121.05,20000000.0
2007-06-06 23:35:00,121.05,121.06,121.05,121.06,68799999.0
2007-06-06 23:36:00,121.06,121.07,121.05,121.06,482899999.0
2007-06-06 23:37:00,121.05,121.06,121.05,121.06,146700003.0
2007-06-06 23:38:00,121.06,121.06,121.06,121.06,148000000.0
2007-06-06 23:39:00,121.06,121.07,121.05,121.07,299300001.0
2007-06-06 23:40:00,121.07,121.07,121.07,121.07,56000000.0
2007-06-06 23:41:00,121.06,121.06,121.05,121.06,222100000.0
2007-06-06 23:42:00,121.05,121.06,121.04,121.06,649199995.0
2007-06-06 23:43:00,121.05,121.06,121.05,121.06,639500005.0
2007-06-06 23:45:00,121.07,121.08,121.07,121.07,98200000.0
2007-06-06 23:46:00,121.07,121.07,121.06,121.07,346799998.0
2007-06-06 23:47:00,121.07,121.07,121.06,121.06,124499998.0
2007-06-06 23:48:00,121.07,121.07,121.06,121.06,343499997.0
2007-06-06 23:49:00,121.06,121.07,121.06,121.06,271700004.0
2007-06-06 23:51:00,121.06,121.06,121.06,121.06,184000000.0
2007-06-06 23:52:00,121.06,121.06,121.06,121.06,32700000.0
2007-06-06 23:53:00,121.06,121.06,121.03,121.03,431100003.0
2007-06-06 23:54:00,121.03,121.04,121.02,121.02,1209100000.0
2007-06-06 23:55:00,121.03,121.03,121.02,121.02,164799999.0
2007-06-06 23:56:00,121.03,121.04,121.02,121.04,428799995.0
2007-06-06 23:57:00,121.04,121.05,121.03,121.04,304000000.0
2007-06-06 23:58:00,121.04,121.04,121.04,121.04,36000000.0
2007-06-06 23:59:00,121.04,121.04,121.04,121.04,84000000.0
2007-06-07 00:00:00,121.05,121.06,121.04,121.05,788800000.0
2007-06-07 00:01:00,121.05,121.05,121.03,121.03,315199999.0
2007-06-07 00:02:00,121.04,121.04,121.02,121.02,82400000.0
2007-06-07 00:03:00,121.02,121.02,121.01,121.01,921999998.0
2007-06-07 00:04:00,121.01,121.01,120.99,121.0,669400007.0
2007-06-07 00:05:00,120.99,121.0,120.96,120.98,1201699998.0
2007-06-07 00:06:00,120.97,120.99,120.96,120.97,1644199979.0
2007-06-07 00:07:00,120.96,120.97,120.96,120.96,1644199979.0
2007-06-07 00:08:00,120.96,120.97,120.96,120.97,611299995.0
2007-06-07 00:09:00,120.97,121.02,120.96,120.98,1256700006.0
2007-06-07 00:10:00,120.97,120.99,120.97,120.99,1173800002.0
2007-06-07 00:11:00,120.99,121.01,120.99,121.01,352900008.0
2007-06-07 00:12:00,121.01,121.01,121.0,121.0,344999995.0
2007-06-07 00:14:00,121.01,121.01,121.0,121.0,47100001.0
2007-06-07 00:15:00,121.0,121.02,121.0,121.02,365800005.0
2007-06-07 00:16:00,121.02,121.04,121.02,121.02,1200499981.0
2007-06-07 00:17:00,121.03,121.03,121.02,121.02,164000000.0
2007-06-07 00:18:00,121.02,121.02,121.0,121.01,274800002.0
2007-06-07 00:19:00,121.01,121.01,120.99,120.99,460600002.0
2007-06-07 00:20:00,121.0,121.0,121.0,121.0,116500000.0
2007-06-07 00:21:00,121.0,121.0,120.99,120.99,151000000.0
2007-06-07 00:22:00,121.0,121.0,121.0,121.0,371400002.0
2007-06-07 00:23:00,121.0,121.0,121.0,121.0,447899997.0
2007-06-07 00:24:00,121.0,121.0,120.99,120.99,721899995.0
2007-06-07 00:25:00,120.99,120.99,120.99,120.99,241700003.0
2007-06-07 00:26:00,120.99,121.02,120.99,121.01,1478399987.0
2007-06-07 00:27:00,121.01,121.03,120.99,121.01,1356199992.0
2007-06-07 00:28:00,121.02,121.05,121.01,121.04,1842999986.0
2007-06-07 00:29:00,121.04,121.04,121.03,121.03,1054600021.0
2007-06-07 00:30:00,121.03,121.03,121.02,121.02,606199994.0
2007-06-07 00:31:00,121.02,121.04,121.02,121.04,1126100003.0
2007-06-07 00:32:00,121.04,121.05,121.04,121.04,880899983.0
2007-06-07 00:33:00,121.04,121.05,121.03,121.03,1004700002.0
2007-06-07 00:34:00,121.03,121.03,121.0,121.01,1237399986.0
2007-06-07 00:35:00,121.01,121.01,121.0,121.0,756900002.0
2007-06-07 00:36:00,121.0,121.0,120.99,121.0,394300002.0
2007-06-07 00:37:00,121.0,121.0,120.97,120.98,833700008.0
2007-06-07 00:38:00,120.98,121.0,120.98,120.99,783100003.0
2007-06-07 00:39:00,120.99,120.99,120.98,120.99,322499997.0
2007-06-07 00:40:00,120.99,120.99,120.98,120.98,1061899976.0
2007-06-07 00:41:00,120.98,121.01,120.98,121.01,2034399977.0
2007-06-07 00:42:00,121.01,121.01,120.99,120.99,626900015.0
2007-06-07 00:43:00,120.99,120.99,120.98,120.99,651999991.0
2007-06-07 00:44:00,120.99,121.0,120.98,120.99,1266299996.0
2007-06-07 00:45:00,120.98,121.0,120.98,120.99,247299999.0
2007-06-07 00:46:00,120.99,121.01,120.99,121.01,479799997.0
2007-06-07 00:47:00,121.01,121.01,120.98,120.99,2001099976.0
2007-06-07 00:48:00,121.0,121.02,120.99,121.01,843499999.0
2007-06-07 00:49:00,121.01,121.01,121.0,121.0,702399991.0
2007-06-07 00:50:00,121.0,121.0,121.0,121.0,649799990.0
2007-06-07 00:51:00,121.0,121.01,121.0,121.01,1071100002.0
2007-06-07 00:52:00,121.01,121.01,120.99,121.0,991199993.0
2007-06-07 00:53:00,120.99,121.0,120.99,120.99,848200004.0
2007-06-07 00:54:00,120.99,121.0,120.99,121.0,509099993.0
2007-06-07 00:55:00,121.0,121.01,120.99,120.99,1261600000.0
2007-06-07 00:56:00,120.99,121.0,120.99,121.0,471500008.0
2007-06-07 00:57:00,121.0,121.01,120.99,121.01,714499994.0
2007-06-07 00:58:00,121.01,121.06,121.0,121.04,2139599983.0
2007-06-07 00:59:00,121.04,121.05,121.02,121.03,802899999.0
2007-06-07 01:00:00,121.03,121.04,121.01,121.02,1827300008.0
2007-06-07 01:01:00,121.02,121.05,121.02,121.05,1318000002.0
2007-06-07 01:02:00,121.04,121.05,121.02,121.03,629000014.0
2007-06-07 01:03:00,121.03,121.03,121.02,121.02,469799996.0
2007-06-07 01:04:00,121.02,121.04,121.02,121.04,859900001.0
2007-06-07 01:05:00,121.04,121.05,121.03,121.03,865299999.0
2007-06-07 01:06:00,121.02,121.03,121.01,121.01,1127200009.0
2007-06-07 01:07:00,121.01,121.02,120.99,120.99,1277300004.0
2007-06-07 01:08:00,120.99,120.99,120.96,120.98,1570099973.0
2007-06-07 01:09:00,120.98,121.01,120.98,121.01,1125799995.0
2007-06-07 01:10:00,121.01,121.02,121.0,121.02,1694000007.0
2007-06-07 01:11:00,121.04,121.04,121.01,121.01,354900000.0
2007-06-07 01:12:00,121.01,121.02,121.0,121.01,1169299986.0
2007-06-07 01:13:00,121.01,121.02,121.0,121.0,790399987.0
2007-06-07 01:14:00,121.01,121.01,121.0,121.0,398500005.0
2007-06-07 01:15:00,121.01,121.01,120.99,121.0,726599991.0
2007-06-07 01:16:00,121.0,121.01,120.99,120.99,938899997.0
2007-06-07 01:17:00,121.0,121.0,120.99,120.99,695700016.0
2007-06-07 01:18:00,120.99,121.01,120.99,121.0,1061799990.0
2007-06-07 01:19:00,121.0,121.0,120.98,120.99,1308600002.0
2007-06-07 01:20:00,121.0,121.01,120.99,120.99,1739899992.0
2007-06-07 01:21:00,120.99,120.99,120.97,120.97,1933399990.0
2007-06-07 01:22:00,120.97,120.99,120.97,120.99,2096799996.0
2007-06-07 01:23:00,120.99,120.99,120.97,120.97,1486499995.0
2007-06-07 01:24:00,120.97,120.97,120.95,120.97,1905699986.0
2007-06-07 01:25:00,120.97,120.99,120.97,120.98,1158000013.0
2007-06-07 01:26:00,120.98,120.98,120.97,120.97,578100015.0
2007-06-07 01:27:00,120.97,120.97,120.97,120.97,139700006.0
2007-06-07 01:28:00,120.98,120.98,120.96,120.97,1397200008.0
2007-06-07 01:29:00,120.97,120.98,120.97,120.98,712700018.0
2007-06-07 01:30:00,120.98,120.98,120.97,120.98,1388900030.0
2007-06-07 01:31:00,120.98,120.99,120.97,120.98,1112500000.0
2007-06-07 01:32:00,120.98,120.99,120.97,120.98,1736600004.0
2007-06-07 01:33:00,120.98,120.98,120.97,120.98,829599980.0
2007-06-07 01:34:00,120.98,120.98,120.97,120.98,315700001.0
2007-06-07 01:35:00,120.98,120.98,120.98,120.98,21600000.0
2007-06-07 01:36:00,120.98,120.98,120.95,120.95,1953900038.0
2007-06-07 01:37:00,120.95,120.96,120.93,120.94,1166600011.0
2007-06-07 01:38:00,120.93,120.95,120.93,120.94,1166600011.0
2007-06-07 01:39:00,120.94,120.95,120.94,120.95,1691700015.0
2007-06-07 01:40:00,120.94,120.95,120.93,120.93,1929100007.0
2007-06-07 01:41:00,120.95,120.95,120.94,120.94,1929100007.0
2007-06-07 01:42:00,120.93,120.94,120.92,120.94,1929100007.0
2007-06-07 01:43:00,120.94,120.94,120.92,120.93,1929100007.0
2007-06-07 01:44:00,120.92,120.94,120.92,120.94,476000012.0
2007-06-07 01:45:00,120.94,120.94,120.92,120.94,1803400006.0
2007-06-07 01:46:00,120.94,120.94,120.93,120.93,1152599986.0
2007-06-07 01:47:00,120.93,120.93,120.93,120.93,717899987.0
2007-06-07 01:48:00,120.93,120.93,120.93,120.93,1441400012.0
2007-06-07 01:49:00,120.93,120.93,120.93,120.93,1157400007.0
2007-06-07 01:50:00,120.93,120.93,120.93,120.93,656400002.0
2007-06-07 01:51:00,120.93,120.93,120.92,120.92,1322000010.0
2007-06-07 01:52:00,120.92,120.92,120.91,120.92,1470400011.0
2007-06-07 01:53:00,120.92,120.93,120.92,120.93,1470400011.0
2007-06-07 01:54:00,120.94,120.94,120.92,120.93,1590300013.0
2007-06-07 01:55:00,120.92,120.94,120.92,120.93,1931899982.0
2007-06-07 01:56:00,120.92,120.94,120.92,120.93,497699997.0
2007-06-07 01:57:00,120.93,120.94,120.93,120.93,2113999979.0
2007-06-07 01:58:00,120.92,120.93,120.92,120.92,2077200003.0
2007-06-07 01:59:00,120.91,120.92,120.88,120.88,2077200003.0
2007-06-07 02:00:00,120.87,120.88,120.78,120.79,2077200003.0
2007-06-07 02:01:00,120.8,120.83,120.8,120.81,2077200003.0
2007-06-07 02:02:00,120.8,120.84,120.8,120.84,2077200003.0
2007-06-07 02:03:00,120.83,120.85,120.83,120.84,2077200003.0
2007-06-07 02:04:00,120.83,120.85,120.83,120.85,2077200003.0
2007-06-07 02:05:00,120.84,120.84,120.8,120.82,2077200003.0
2007-06-07 02:06:00,120.83,120.83,120.81,120.83,2077200003.0
2007-06-07 02:07:00,120.82,120.83,120.79,120.8,2077200003.0
2007-06-07 02:08:00,120.79,120.81,120.78,120.8,2077200003.0
2007-06-07 02:09:00,120.81,120.81,120.79,120.79,2077200003.0
2007-06-07 02:10:00,120.8,120.81,120.79,120.81,2077200003.0
2007-06-07 02:11:00,120.81,120.84,120.8,120.84,2077200003.0
2007-06-07 02:12:00,120.85,120.86,120.84,120.86,1003599992.0
2007-06-07 02:13:00,120.85,120.87,120.85,120.85,1003599992.0
2007-06-07 02:14:00,120.85,120.86,120.84,120.86,1003599992.0
2007-06-07 02:16:00,120.87,120.9,120.86,120.89,792499999.0
2007-06-07 02:17:00,120.9,120.95,120.89,120.93,792499999.0
2007-06-07 02:18:00,120.93,120.93,120.9,120.91,792499999.0
2007-06-07 02:19:00,120.9,120.91,120.89,120.89,1732600023.0
2007-06-07 02:20:00,120.89,120.9,120.89,120.9,1875400045.0
2007-06-07 02:21:00,120.89,120.9,120.89,120.9,1875400045.0
2007-06-07 02:22:00,120.89,120.9,120.87,120.89,1875400045.0
2007-06-07 02:23:00,120.89,120.89,120.87,120.87,1008600007.0
2007-06-07 02:24:00,120.88,120.89,120.87,120.88,1234699989.0
2007-06-07 02:25:00,120.9,120.92,120.9,120.91,1814600009.0
2007-06-07 02:26:00,120.9,120.91,120.88,120.9,1814600009.0
2007-06-07 02:27:00,120.91,120.91,120.89,120.89,1814600009.0
2007-06-07 02:28:00,120.89,120.9,120.88,120.89,1814600009.0
2007-06-07 02:29:00,120.9,120.95,120.89,120.94,1867199991.0
2007-06-07 02:30:00,120.93,120.96,120.92,120.96,1867199991.0
2007-06-07 02:31:00,120.97,120.99,120.96,120.98,1867199991.0
2007-06-07 02:32:00,120.97,120.97,120.92,120.92,1926700014.0
2007-06-07 02:33:00,120.91,120.92,120.91,120.92,1926700014.0
2007-06-07 02:34:00,120.92,120.92,120.91,120.92,166299999.0
2007-06-07 02:35:00,120.92,120.94,120.92,120.93,1537000023.0
2007-06-07 02:36:00,120.93,120.93,120.93,120.93,810700024.0
2007-06-07 02:37:00,120.93,120.94,120.93,120.94,1244500001.0
2007-06-07 02:38:00,120.94,120.94,120.92,120.92,2046900001.0
2007-06-07 02:39:00,120.92,120.94,120.92,120.94,1257000024.0
2007-06-07 02:40:00,120.93,120.94,120.92,120.93,1286200001.0
2007-06-07 02:41:00,120.93,120.93,120.93,120.93,1146900022.0
2007-06-07 02:42:00,120.94,120.94,120.94,120.94,1412300012.0
2007-06-07 02:43:00,120.94,120.94,120.93,120.93,1412300012.0
2007-06-07 02:44:00,120.94,120.94,120.92,120.93,255199995.0
2007-06-07 02:45:00,120.94,120.94,120.93,120.94,255199995.0
2007-06-07 02:46:00,120.94,120.95,120.93,120.95,983199964.0
2007-06-07 02:47:00,120.95,120.95,120.94,120.95,457600003.0
2007-06-07 02:48:00,120.95,120.96,120.95,120.96,89600000.0
2007-06-07 02:49:00,120.96,120.96,120.95,120.95,925100018.0
2007-06-07 02:50:00,120.95,120.96,120.94,120.96,674699995.0
2007-06-07 02:51:00,120.95,120.96,120.94,120.94,526800004.0
2007-06-07 02:52:00,120.95,120.95,120.94,120.94,1039100019.0
2007-06-07 02:53:00,120.94,120.95,120.93,120.93,1772499993.0
2007-06-07 02:54:00,120.92,120.95,120.92,120.95,2009400017.0
2007-06-07 02:55:00,120.93,120.93,120.92,120.93,187600008.0
2007-06-07 02:56:00,120.93,120.93,120.93,120.93,187600008.0
2007-06-07 02:57:00,120.93,120.94,120.92,120.94,1440599999.0
2007-06-07 02:58:00,120.93,120.94,120.92,120.93,56000000.0
2007-06-07 02:59:00,120.92,120.93,120.9,120.9,56000000.0
2007-06-07 03:00:00,120.9,120.9,120.9,120.9,56000000.0
2007-06-07 03:01:00,120.89,120.92,120.89,120.9,708900012.0
2007-06-07 03:02:00,120.9,120.9,120.89,120.89,708900012.0
2007-06-07 03:03:00,120.89,120.91,120.89,120.91,2074299971.0
2007-06-07 03:04:00,120.92,120.94,120.91,120.94,2074299971.0
2007-06-07 03:05:00,120.94,120.94,120.93,120.93,2025800009.0
2007-06-07 03:06:00,120.93,120.94,120.92,120.94,479600008.0
2007-06-07 03:07:00,120.93,120.94,120.92,120.93,1258799999.0
2007-06-07 03:08:00,120.93,120.93,120.93,120.93,578900022.0
2007-06-07 03:09:00,120.93,120.93,120.93,120.93,275400012.0
2007-06-07 03:10:00,120.92,120.93,120.92,120.93,369800004.0
2007-06-07 03:11:00,120.93,120.93,120.93,120.93,43900002.0
2007-06-07 03:12:00,120.93,120.93,120.92,120.92,163700006.0
2007-06-07 03:13:00,120.93,120.94,120.93,120.94,795700012.0
2007-06-07 03:14:00,120.93,120.94,120.93,120.94,1392200033.0
2007-06-07 03:15:00,120.94,120.94,120.93,120.93,817200010.0
2007-06-07 03:16:00,120.93,120.94,120.93,120.94,382499999.0
2007-06-07 03:17:00,120.94,120.94,120.92,120.94,1231300030.0
2007-06-07 03:18:00,120.94,120.94,120.92,120.93,937100000.0
2007-06-07 03:19:00,120.93,120.94,120.93,120.93,1165000016.0
2007-06-07 03:20:00,120.93,120.94,120.92,120.93,1833100013.0
2007-06-07 03:21:00,120.93,120.93,120.92,120.93,439600010.0
2007-06-07 03:22:00,120.93,120.94,120.92,120.94,578600001.0
2007-06-07 03:23:00,120.94,120.95,120.92,120.95,717300007.0
2007-06-07 03:24:00,120.95,120.95,120.94,120.95,1321199984.0
2007-06-07 03:25:00,120.95,120.95,120.93,120.94,1695299985.0
2007-06-07 03:26:00,120.95,120.95,120.95,120.95,1802700003.0
2007-06-07 03:27:00,120.93,120.95,120.93,120.94,1802700003.0
2007-06-07 03:28:00,120.95,120.96,120.94,120.95,1674100007.0
2007-06-07 03:29:00,120.96,120.96,120.94,120.95,1674100007.0
2007-06-07 03:30:00,120.94,120.96,120.94,120.96,822099996.0
2007-06-07 03:31:00,120.96,120.96,120.93,120.94,822099996.0
2007-06-07 03:32:00,120.94,120.96,120.94,120.96,1769100008.0
2007-06-07 03:33:00,120.96,120.96,120.94,120.95,1162300004.0
2007-06-07 03:34:00,120.95,120.97,120.95,120.97,1138099990.0
2007-06-07 03:35:00,120.97,120.97,120.96,120.97,1280600003.0
2007-06-07 03:36:00,120.96,121.0,120.96,120.99,1396400002.0
2007-06-07 03:37:00,120.98,121.0,120.98,121.0,1396400002.0
2007-06-07 03:38:00,120.99,121.01,120.99,121.01,1396400002.0
2007-06-07 03:39:00,121.01,121.05,121.01,121.04,1353400001.0
2007-06-07 03:40:00,121.04,121.04,121.02,121.03,1353400001.0
2007-06-07 03:41:00,121.02,121.04,121.02,121.04,1844000008.0
2007-06-07 03:42:00,121.05,121.05,121.03,121.04,1844000008.0
2007-06-07 03:43:00,121.04,121.04,121.03,121.03,1206500031.0
2007-06-07 03:44:00,121.04,121.04,121.01,121.01,1846700017.0
2007-06-07 03:45:00,121.02,121.02,121.01,121.01,1846700017.0
2007-06-07 03:46:00,121.02,121.02,121.01,121.02,1846700017.0
2007-06-07 03:47:00,121.02,121.03,121.01,121.02,1846700017.0
2007-06-07 03:48:00,121.02,121.03,121.02,121.03,1640300018.0
2007-06-07 03:49:00,121.02,121.03,121.02,121.02,1448799988.0
2007-06-07 03:50:00,121.01,121.02,121.01,121.02,1448799988.0
2007-06-07 03:51:00,121.02,121.03,121.02,121.03,1448799988.0
2007-06-07 03:52:00,121.02,121.03,121.0,121.0,1593600014.0
2007-06-07 03:53:00,121.01,121.01,121.0,121.01,951699991.0
2007-06-07 03:54:00,121.02,121.02,120.99,121.0,1149499999.0
2007-06-07 03:55:00,121.0,121.01,121.0,121.01,190799997.0
2007-06-07 03:56:00,121.01,121.03,121.01,121.01,2142099998.0
2007-06-07 03:57:00,121.01,121.02,121.01,121.01,1966099993.0
2007-06-07 03:58:00,121.0,121.01,120.99,121.0,1966099993.0
2007-06-07 03:59:00,120.99,121.0,120.97,120.98,1966099993.0
2007-06-07 04:00:00,120.99,120.99,120.96,120.98,1966099993.0
2007-06-07 04:01:00,120.98,120.98,120.97,120.98,1991399987.0
2007-06-07 04:02:00,120.97,120.99,120.97,120.99,1991399987.0
2007-06-07 04:03:00,120.99,121.01,120.98,121.01,1991399987.0
2007-06-07 04:04:00,121.01,121.02,121.0,121.01,2074400010.0
2007-06-07 04:05:00,121.01,121.01,121.01,121.01,423700006.0
2007-06-07 04:06:00,121.01,121.01,121.01,121.01,24000000.0
2007-06-07 04:07:00,121.01,121.01,121.0,121.0,776999994.0
2007-06-07 04:08:00,121.0,121.0,120.99,120.99,1360600014.0
2007-06-07 04:09:00,121.0,121.01,120.99,121.0,1444599984.0
2007-06-07 04:10:00,121.0,121.0,121.0,121.0,380799992.0
2007-06-07 04:11:00,121.0,121.01,121.0,121.0,869199978.0
2007-06-07 04:12:00,121.0,121.01,120.99,121.0,792300009.0
2007-06-07 04:13:00,121.01,121.02,121.0,121.01,1463500011.0
2007-06-07 04:14:00,121.01,121.04,121.01,121.04,1524099998.0
2007-06-07 04:15:00,121.03,121.05,121.03,121.05,1168600003.0
2007-06-07 04:16:00,121.04,121.07,121.04,121.07,1168600003.0
2007-06-07 04:17:00,121.06,121.08,121.06,121.08,1168600003.0
2007-06-07 04:18:00,121.07,121.09,121.06,121.09,1168600003.0
2007-06-07 04:19:00,121.08,121.09,121.08,121.08,1168600003.0
2007-06-07 04:20:00,121.08,121.08,121.07,121.08,1168600003.0
2007-06-07 04:21:00,121.08,121.08,121.06,121.06,2122500032.0
2007-06-07 04:22:00,121.07,121.07,121.04,121.04,2122500032.0
2007-06-07 04:23:00,121.04,121.07,121.04,121.06,1986600028.0
2007-06-07 04:24:00,121.06,121.06,121.05,121.05,1980800011.0
2007-06-07 04:25:00,121.05,121.06,121.05,121.06,778999999.0
2007-06-07 04:27:00,121.05,121.07,121.05,121.07,500199999.0
2007-06-07 04:28:00,121.07,121.07,121.05,121.07,523500001.0
2007-06-07 04:29:00,121.07,121.07,121.06,121.07,1038600000.0
2007-06-07 04:30:00,121.06,121.09,121.06,121.08,2131699992.0
2007-06-07 04:31:00,121.09,121.09,121.06,121.07,2131699992.0
2007-06-07 04:32:00,121.07,121.1,121.07,121.09,1879000027.0
2007-06-07 04:34:00,121.1,121.12,121.1,121.1,1773900042.0
2007-06-07 04:35:00,121.1,121.11,121.09,121.09,1520499999.0
2007-06-07 04:36:00,121.1,121.11,121.08,121.09,1854300019.0
2007-06-07 04:37:00,121.09,121.1,121.09,121.09,428300004.0
2007-06-07 04:38:00,121.1,121.11,121.1,121.1,950799999.0
2007-06-07 04:39:00,121.1,121.1,121.09,121.1,1044200012.0
2007-06-07 04:40:00,121.09,121.1,121.09,121.09,832000000.0
2007-06-07 04:41:00,121.09,121.1,121.09,121.1,491900002.0
2007-06-07 04:42:00,121.1,121.1,121.1,121.1,40000000.0
2007-06-07 04:43:00,121.1,121.1,121.1,121.1,823300006.0
2007-06-07 04:44:00,121.1,121.1,121.09,121.1,280000000.0
2007-06-07 04:45:00,121.1,121.1,121.08,121.1,464300002.0
2007-06-07 04:46:00,121.1,121.1,121.09,121.1,735199996.0
2007-06-07 04:47:00,121.1,121.11,121.1,121.11,1088400005.0
2007-06-07 04:48:00,121.11,121.11,121.1,121.1,1333400005.0
2007-06-07 04:49:00,121.1,121.1,121.1,121.1,176799998.0
2007-06-07 04:50:00,121.1,121.1,121.07,121.09,1584600003.0
2007-06-07 04:51:00,121.09,121.09,121.09,121.09,112000000.0
2007-06-07 04:52:00,121.09,121.09,121.09,121.09,140000000.0
2007-06-07 04:53:00,121.09,121.1,121.09,121.1,553100001.0
2007-06-07 04:54:00,121.1,121.1,121.09,121.1,248499997.0
2007-06-07 04:56:00,121.1,121.1,121.08,121.09,567100007.0
2007-06-07 04:57:00,121.09,121.09,121.08,121.09,1106999991.0
2007-06-07 04:58:00,121.09,121.09,121.08,121.09,635599992.0
2007-06-07 04:59:00,121.1,121.11,121.09,121.09,675900017.0
2007-06-07 05:00:00,121.1,121.1,121.09,121.1,43900002.0
2007-06-07 05:01:00,121.1,121.1,121.1,121.1,43900002.0
2007-06-07 05:02:00,121.1,121.12,121.1,121.12,1242000002.0
2007-06-07 05:03:00,121.12,121.12,121.11,121.12,1459500014.0
2007-06-07 05:04:00,121.12,121.12,121.11,121.11,1261900009.0
2007-06-07 05:05:00,121.11,121.12,121.11,121.12,986300008.0
2007-06-07 05:06:00,121.12,121.13,121.11,121.11,1562199980.0
2007-06-07 05:07:00,121.13,121.15,121.13,121.14,1385199998.0
2007-06-07 05:08:00,121.14,121.14,121.13,121.14,1385199998.0
2007-06-07 05:09:00,121.14,121.16,121.13,121.15,2042300011.0
2007-06-07 05:10:00,121.14,121.15,121.12,121.15,2042300011.0
2007-06-07 05:11:00,121.15,121.15,121.13,121.14,828700010.0
2007-06-07 05:12:00,121.14,121.16,121.13,121.14,1171499996.0
2007-06-07 05:13:00,121.14,121.14,121.13,121.13,723699993.0
2007-06-07 05:14:00,121.13,121.13,121.13,121.13,622599998.0
2007-06-07 05:15:00,121.13,121.14,121.12,121.13,1321400012.0
2007-06-07 05:16:00,121.14,121.14,121.12,121.12,1587600011.0
2007-06-07 05:17:00,121.13,121.14,121.13,121.13,981400015.0
2007-06-07 05:18:00,121.13,121.13,121.12,121.13,220200007.0
2007-06-07 05:19:00,121.12,121.12,121.11,121.12,1399000006.0
2007-06-07 05:20:00,121.12,121.13,121.11,121.11,1399000006.0
2007-06-07 05:21:00,121.11,121.11,121.11,121.11,706100032.0
2007-06-07 05:22:00,121.11,121.11,121.11,121.11,165300000.0
2007-06-07 05:23:00,121.11,121.11,121.1,121.1,849000021.0
2007-06-07 05:24:00,121.1,121.1,121.1,121.1,838500030.0
2007-06-07 05:25:00,121.1,121.11,121.1,121.11,776000008.0
2007-06-07 05:26:00,121.1,121.11,121.09,121.09,976700008.0
2007-06-07 05:27:00,121.09,121.11,121.09,121.11,670000002.0
2007-06-07 05:28:00,121.11,121.11,121.09,121.11,401900000.0
2007-06-07 05:29:00,121.11,121.11,121.1,121.1,412400002.0
2007-06-07 05:30:00,121.1,121.11,121.1,121.11,652399987.0
2007-06-07 05:31:00,121.11,121.11,121.1,121.1,557199996.0
2007-06-07 05:32:00,121.1,121.1,121.1,121.1,503799984.0
2007-06-07 05:33:00,121.1,121.1,121.1,121.1,438100018.0
2007-06-07 05:34:00,121.1,121.1,121.09,121.09,730900015.0
2007-06-07 05:35:00,121.09,121.1,121.09,121.1,1118900002.0
2007-06-07 05:36:00,121.1,121.1,121.09,121.1,683399994.0
2007-06-07 05:37:00,121.1,121.1,121.08,121.09,2053800040.0
2007-06-07 05:38:00,121.09,121.1,121.08,121.1,539299999.0
2007-06-07 05:39:00,121.1,121.1,121.09,121.09,963700008.0
2007-06-07 05:40:00,121.09,121.1,121.08,121.09,1826100012.0
2007-06-07 05:41:00,121.08,121.1,121.08,121.1,632300004.0
2007-06-07 05:42:00,121.1,121.1,121.09,121.1,818300009.0
2007-06-07 05:43:00,121.1,121.11,121.09,121.1,1168200041.0
2007-06-07 05:44:00,121.11,121.11,121.1,121.11,1168200041.0
2007-06-07 05:45:00,121.11,121.12,121.11,121.11,1168200041.0
2007-06-07 05:46:00,121.11,121.12,121.1,121.11,542400004.0
2007-06-07 05:47:00,121.11,121.11,121.09,121.11,1912800004.0
2007-06-07 05:48:00,121.11,121.11,121.09,121.11,1179100001.0
2007-06-07 05:49:00,121.11,121.11,121.1,121.1,922200017.0
2007-06-07 05:50:00,121.11,121.12,121.11,121.12,1566800032.0
2007-06-07 05:51:00,121.12,121.12,121.11,121.12,1736600038.0
2007-06-07 05:52:00,121.13,121.14,121.13,121.14,1319199993.0
2007-06-07 05:53:00,121.12,121.13,121.11,121.12,1319199993.0
2007-06-07 05:54:00,121.12,121.14,121.11,121.14,1666899992.0
2007-06-07 05:55:00,121.13,121.14,121.13,121.14,2059300025.0
2007-06-07 05:56:00,121.13,121.15,121.13,121.14,2059300025.0
2007-06-07 05:57:00,121.13,121.13,121.11,121.11,2059300025.0
2007-06-07 05:58:00,121.11,121.13,121.1,121.13,2059300025.0
2007-06-07 05:59:00,121.13,121.15,121.12,121.13,1953699983.0
2007-06-07 06:00:00,121.13,121.14,121.12,121.13,1381800005.0
2007-06-07 06:01:00,121.12,121.15,121.12,121.15,1648800027.0
2007-06-07 06:02:00,121.15,121.16,121.14,121.16,1136200016.0
2007-06-07 06:03:00,121.15,121.16,121.15,121.16,1136200016.0
2007-06-07 06:04:00,121.15,121.15,121.15,121.15,1451700014.0
2007-06-07 06:05:00,121.14,121.16,121.13,121.16,1451700014.0
2007-06-07 06:06:00,121.16,121.17,121.15,121.15,1289200013.0
2007-06-07 06:07:00,121.16,121.16,121.15,121.16,707500005.0
2007-06-07 06:08:00,121.16,121.17,121.16,121.17,361899997.0
2007-06-07 06:09:00,121.17,121.17,121.16,121.17,877399997.0
2007-06-07 06:10:00,121.17,121.17,121.16,121.16,756399996.0
2007-06-07 06:11:00,121.16,121.17,121.15,121.16,1988899987.0
2007-06-07 06:12:00,121.17,121.18,121.16,121.18,1565400013.0
2007-06-07 06:13:00,121.18,121.18,121.17,121.18,1931100064.0
2007-06-07 06:14:00,121.19,121.2,121.18,121.19,1931100064.0
2007-06-07 06:15:00,121.2,121.21,121.19,121.2,1931100064.0
2007-06-07 06:16:00,121.21,121.21,121.2,121.21,1931100064.0
2007-06-07 06:17:00,121.2,121.22,121.2,121.21,1931100064.0
2007-06-07 06:18:00,121.22,121.22,121.17,121.17,1931100064.0
2007-06-07 06:19:00,121.18,121.18,121.15,121.17,1931100064.0
2007-06-07 06:20:00,121.18,121.2,121.18,121.18,1931100064.0
2007-06-07 06:21:00,121.19,121.19,121.18,121.18,1931100064.0
2007-06-07 06:22:00,121.17,121.18,121.17,121.17,1931100064.0
2007-06-07 06:24:00,121.18,121.19,121.17,121.18,1931100064.0
2007-06-07 06:25:00,121.18,121.19,121.17,121.18,1612000045.0
2007-06-07 06:26:00,121.19,121.19,121.18,121.18,783000011.0
2007-06-07 06:27:00,121.18,121.19,121.18,121.19,783000011.0
2007-06-07 06:28:00,121.18,121.19,121.18,121.18,696600010.0
2007-06-07 06:29:00,121.18,121.18,121.16,121.16,696600010.0
2007-06-07 06:30:00,121.17,121.18,121.16,121.17,1461100012.0
2007-06-07 06:31:00,121.17,121.18,121.17,121.18,268400002.0
2007-06-07 06:32:00,121.18,121.18,121.16,121.18,1596000028.0
2007-06-07 06:33:00,121.18,121.18,121.17,121.18,578300009.0
2007-06-07 06:34:00,121.18,121.18,121.17,121.18,250699999.0
2007-06-07 06:35:00,121.18,121.19,121.18,121.19,1243800029.0
2007-06-07 06:36:00,121.19,121.19,121.17,121.18,1666999985.0
2007-06-07 06:37:00,121.17,121.18,121.16,121.16,514200000.0
2007-06-07 06:38:00,121.16,121.18,121.16,121.17,1373900002.0
2007-06-07 06:39:00,121.17,121.19,121.17,121.18,1340100010.0
2007-06-07 06:40:00,121.18,121.19,121.17,121.18,1090699999.0
2007-06-07 06:41:00,121.17,121.18,121.16,121.17,1055700002.0
2007-06-07 06:42:00,121.16,121.18,121.16,121.18,942799999.0
2007-06-07 06:43:00,121.19,121.19,121.18,121.18,1695099971.0
2007-06-07 06:44:00,121.18,121.19,121.17,121.18,1695099971.0
2007-06-07 06:45:00,121.18,121.19,121.18,121.18,847100018.0
2007-06-07 06:46:00,121.19,121.19,121.17,121.18,847100018.0
2007-06-07 06:47:00,121.18,121.18,121.17,121.17,594400004.0
2007-06-07 06:48:00,121.18,121.18,121.17,121.18,261300002.0
2007-06-07 06:49:00,121.18,121.18,121.17,121.17,261300002.0
2007-06-07 06:50:00,121.17,121.17,121.16,121.16,1449500015.0
2007-06-07 06:51:00,121.17,121.19,121.17,121.19,1449500015.0
2007-06-07 06:52:00,121.19,121.19,121.17,121.18,1449500015.0
2007-06-07 06:53:00,121.18,121.18,121.18,121.18,143700000.0
2007-06-07 06:54:00,121.18,121.19,121.18,121.18,1455899996.0
2007-06-07 06:55:00,121.18,121.19,121.18,121.18,1073500008.0
2007-06-07 06:56:00,121.18,121.18,121.17,121.17,2111200032.0
2007-06-07 06:57:00,121.17,121.17,121.16,121.16,2052999991.0
2007-06-07 06:58:00,121.15,121.16,121.13,121.14,1146299999.0
2007-06-07 06:59:00,121.15,121.15,121.14,121.14,1146299999.0
2007-06-07 07:00:00,121.13,121.14,121.11,121.11,857100012.0
2007-06-07 07:01:00,121.12,121.13,121.11,121.12,857100012.0
2007-06-07 07:02:00,121.13,121.13,121.11,121.12,857100012.0
2007-06-07 07:03:00,121.11,121.12,121.11,121.11,857100012.0
2007-06-07 07:04:00,121.11,121.12,121.1,121.11,1960299970.0
2007-06-07 07:05:00,121.11,121.11,121.11,121.11,1321300006.0
2007-06-07 07:06:00,121.11,121.11,121.1,121.1,1770100047.0
2007-06-07 07:07:00,121.1,121.13,121.09,121.13,2009399992.0
2007-06-07 07:08:00,121.13,121.13,121.12,121.12,1074300026.0
2007-06-07 07:09:00,121.12,121.13,121.11,121.13,855999995.0
2007-06-07 07:10:00,121.11,121.12,121.11,121.12,1362200014.0
2007-06-07 07:11:00,121.12,121.13,121.12,121.12,1362200014.0
2007-06-07 07:12:00,121.12,121.12,121.12,121.12,20000000.0
2007-06-07 07:13:00,121.12,121.12,121.12,121.12,20000000.0
2007-06-07 07:14:00,121.12,121.13,121.12,121.12,635700019.0
2007-06-07 07:15:00,121.12,121.13,121.12,121.12,781400003.0
2007-06-07 07:16:00,121.12,121.13,121.12,121.12,1065600026.0
2007-06-07 07:17:00,121.12,121.12,121.1,121.12,1060700022.0
2007-06-07 07:18:00,121.12,121.12,121.1,121.11,802600007.0
2007-06-07 07:19:00,121.12,121.12,121.11,121.11,467500015.0
2007-06-07 07:20:00,121.12,121.12,121.11,121.11,256400007.0
2007-06-07 07:21:00,121.12,121.12,121.11,121.11,2011200059.0
2007-06-07 07:22:00,121.11,121.11,121.09,121.11,2011200059.0
2007-06-07 07:23:00,121.11,121.11,121.11,121.11,275300014.0
2007-06-07 07:24:00,121.11,121.12,121.11,121.11,661300006.0
2007-06-07 07:25:00,121.12,121.12,121.12,121.12,1507700016.0
2007-06-07 07:26:00,121.11,121.12,121.1,121.11,1507700016.0
2007-06-07 07:27:00,121.11,121.11,121.1,121.1,1812900060.0
2007-06-07 07:28:00,121.1,121.11,121.09,121.11,1379500018.0
2007-06-07 07:29:00,121.11,121.11,121.11,121.11,63200002.0
2007-06-07 07:30:00,121.11,121.11,121.1,121.1,897400018.0
2007-06-07 07:31:00,121.1,121.1,121.1,121.1,651200006.0
2007-06-07 07:32:00,121.1,121.11,121.1,121.1,1153599996.0
2007-06-07 07:33:00,121.11,121.12,121.11,121.11,1419100024.0
2007-06-07 07:34:00,121.11,121.12,121.11,121.11,996000026.0
2007-06-07 07:35:00,121.11,121.11,121.11,121.11,1817400052.0
2007-06-07 07:36:00,121.11,121.11,121.11,121.11,1129900042.0
2007-06-07 07:37:00,121.12,121.12,121.12,121.12,83800002.0
2007-06-07 07:38:00,121.12,121.12,121.11,121.11,1334800043.0
2007-06-07 07:39:00,121.12,121.13,121.12,121.13,1334800043.0
2007-06-07 07:40:00,121.12,121.14,121.12,121.13,1334800043.0
2007-06-07 07:41:00,121.14,121.14,121.12,121.12,1334800043.0
2007-06-07 07:42:00,121.12,121.12,121.12,121.12,2048900084.0
2007-06-07 07:43:00,121.12,121.12,121.11,121.12,702300006.0
2007-06-07 07:44:00,121.13,121.13,121.13,121.13,1183800035.0
2007-06-07 07:45:00,121.13,121.14,121.13,121.14,1183800035.0
2007-06-07 07:46:00,121.14,121.14,121.13,121.14,2097300041.0
2007-06-07 07:47:00,121.15,121.16,121.14,121.15,806400004.0
2007-06-07 07:48:00,121.16,121.17,121.16,121.16,806400004.0
2007-06-07 07:50:00,121.16,121.16,121.14,121.15,806400004.0
2007-06-07 07:51:00,121.16,121.16,121.14,121.15,964900000.0
2007-06-07 07:52:00,121.15,121.15,121.15,121.15,495700006.0
2007-06-07 07:53:00,121.15,121.17,121.15,121.17,529300003.0
2007-06-07 07:54:00,121.17,121.17,121.15,121.16,1977000011.0
2007-06-07 07:55:00,121.17,121.17,121.16,121.16,1173900012.0
2007-06-07 07:56:00,121.17,121.18,121.16,121.18,1173900012.0
2007-06-07 07:57:00,121.18,121.2,121.18,121.19,1311700009.0
2007-06-07 07:58:00,121.2,121.24,121.2,121.22,1640500007.0
2007-06-07 07:59:00,121.23,121.23,121.2,121.22,1640500007.0
2007-06-07 08:00:00,121.22,121.26,121.22,121.25,1772399996.0
2007-06-07 08:01:00,121.26,121.27,121.26,121.27,1772399996.0
2007-06-07 08:02:00,121.26,121.27,121.26,121.26,1772399996.0
2007-06-07 08:03:00,121.26,121.28,121.26,121.28,1772399996.0
2007-06-07 08:04:00,121.27,121.31,121.27,121.3,1671000009.0
2007-06-07 08:05:00,121.31,121.33,121.29,121.32,1671000009.0
2007-06-07 08:06:00,121.33,121.33,121.31,121.31,1671000009.0
2007-06-07 08:07:00,121.32,121.33,121.3,121.3,1671000009.0
2007-06-07 08:08:00,121.31,121.31,121.3,121.3,1671000009.0
2007-06-07 08:09:00,121.31,121.31,121.29,121.31,1671000009.0
2007-06-07 08:10:00,121.3,121.31,121.29,121.3,1671000009.0
2007-06-07 08:11:00,121.3,121.31,121.3,121.31,475100000.0
2007-06-07 08:12:00,121.33,121.33,121.31,121.33,1723899995.0
2007-06-07 08:13:00,121.35,121.36,121.33,121.34,1723899995.0
2007-06-07 08:14:00,121.33,121.35,121.33,121.35,1723899995.0
2007-06-07 08:15:00,121.35,121.37,121.34,121.37,1533300012.0
2007-06-07 08:16:00,121.36,121.36,121.34,121.35,1533300012.0
2007-06-07 08:17:00,121.35,121.36,121.35,121.35,1923999985.0
2007-06-07 08:18:00,121.34,121.36,121.34,121.35,1075000008.0
2007-06-07 08:19:00,121.36,121.36,121.35,121.35,1075000008.0
2007-06-07 08:20:00,121.34,121.34,121.33,121.33,707499996.0
2007-06-07 08:21:00,121.32,121.33,121.31,121.31,707499996.0
2007-06-07 08:22:00,121.31,121.32,121.31,121.32,707499996.0
2007-06-07 08:23:00,121.32,121.33,121.31,121.33,1360599994.0
2007-06-07 08:24:00,121.32,121.33,121.31,121.33,2075800008.0
2007-06-07 08:25:00,121.33,121.33,121.32,121.33,2075800008.0
2007-06-07 08:26:00,121.33,121.33,121.31,121.32,1932700004.0
2007-06-07 08:27:00,121.33,121.33,121.31,121.31,1932700004.0
2007-06-07 08:28:00,121.31,121.31,121.3,121.3,1910800002.0
2007-06-07 08:29:00,121.29,121.31,121.29,121.31,1910800002.0
2007-06-07 08:30:00,121.3,121.31,121.29,121.3,1910800002.0
2007-06-07 08:31:00,121.31,121.31,121.3,121.31,1685599996.0
2007-06-07 08:32:00,121.3,121.31,121.28,121.3,1685599996.0
2007-06-07 08:33:00,121.31,121.31,121.29,121.3,1685599996.0
2007-06-07 08:34:00,121.31,121.31,121.28,121.28,1685599996.0
2007-06-07 08:35:00,121.29,121.3,121.28,121.29,1685599996.0
2007-06-07 08:36:00,121.3,121.3,121.3,121.3,1685599996.0
2007-06-07 08:37:00,121.3,121.3,121.29,121.29,1685599996.0
2007-06-07 08:38:00,121.29,121.29,121.29,121.29,207000000.0
2007-06-07 08:39:00,121.29,121.3,121.29,121.29,600400005.0
2007-06-07 08:40:00,121.27,121.29,121.26,121.29,1010299999.0
2007-06-07 08:41:00,121.29,121.29,121.28,121.28,1153400016.0
2007-06-07 08:42:00,121.29,121.3,121.29,121.29,1865399996.0
2007-06-07 08:43:00,121.3,121.34,121.3,121.34,1865399996.0
2007-06-07 08:44:00,121.33,121.33,121.31,121.31,1865399996.0
2007-06-07 08:45:00,121.33,121.34,121.31,121.33,1865399996.0
2007-06-07 08:46:00,121.34,121.34,121.33,121.34,1865399996.0
2007-06-07 08:47:00,121.33,121.34,121.33,121.34,1397700004.0
2007-06-07 08:48:00,121.35,121.35,121.32,121.33,1397700004.0
2007-06-07 08:49:00,121.32,121.33,121.31,121.32,1997400034.0
2007-06-07 08:50:00,121.32,121.32,121.3,121.31,1997400034.0
2007-06-07 08:51:00,121.3,121.31,121.3,121.31,154500000.0
2007-06-07 08:52:00,121.31,121.32,121.31,121.31,1301300014.0
2007-06-07 08:53:00,121.31,121.32,121.31,121.32,223199999.0
2007-06-07 08:54:00,121.32,121.32,121.31,121.32,411700001.0
2007-06-07 08:55:00,121.32,121.32,121.29,121.3,2033600015.0
2007-06-07 08:56:00,121.3,121.31,121.3,121.31,874800003.0
2007-06-07 08:57:00,121.31,121.31,121.3,121.3,1065899987.0
2007-06-07 08:58:00,121.3,121.31,121.3,121.31,1349299994.0
2007-06-07 08:59:00,121.31,121.32,121.29,121.3,1483699982.0
2007-06-07 09:00:00,121.29,121.31,121.29,121.3,629100008.0
2007-06-07 09:01:00,121.3,121.31,121.3,121.31,629100008.0
2007-06-07 09:02:00,121.31,121.32,121.31,121.31,1544700014.0
2007-06-07 09:03:00,121.32,121.32,121.31,121.31,1770000009.0
2007-06-07 09:04:00,121.31,121.32,121.31,121.32,1770000009.0
2007-06-07 09:05:00,121.32,121.33,121.31,121.31,1416300025.0
2007-06-07 09:06:00,121.32,121.36,121.31,121.34,1416300025.0
2007-06-07 09:08:00,121.34,121.36,121.34,121.36,1416300025.0
2007-06-07 09:09:00,121.37,121.42,121.37,121.42,1677399989.0
2007-06-07 09:10:00,121.41,121.44,121.41,121.43,1677399989.0
2007-06-07 09:11:00,121.44,121.44,121.43,121.44,1677399989.0
2007-06-07 09:12:00,121.43,121.44,121.43,121.44,1677399989.0
2007-06-07 09:13:00,121.42,121.43,121.42,121.42,1677399989.0
2007-06-07 09:14:00,121.41,121.42,121.41,121.41,1677399989.0
2007-06-07 09:15:00,121.4,121.41,121.36,121.37,1677399989.0
2007-06-07 09:16:00,121.36,121.37,121.33,121.34,1677399989.0
2007-06-07 09:17:00,121.33,121.35,121.32,121.35,1677399989.0
2007-06-07 09:18:00,121.35,121.35,121.34,121.34,1781200000.0
2007-06-07 09:19:00,121.34,121.36,121.34,121.35,1566400018.0
2007-06-07 09:20:00,121.35,121.36,121.34,121.36,1808000044.0
2007-06-07 09:21:00,121.35,121.36,121.35,121.36,1342800031.0
2007-06-07 09:22:00,121.36,121.38,121.36,121.37,2027700022.0
2007-06-07 09:23:00,121.37,121.38,121.37,121.38,2038300011.0
2007-06-07 09:24:00,121.38,121.38,121.37,121.38,1234600008.0
2007-06-07 09:25:00,121.38,121.4,121.37,121.39,1830300048.0
2007-06-07 09:26:00,121.39,121.41,121.38,121.41,1500100015.0
2007-06-07 09:27:00,121.4,121.41,121.34,121.34,1500100015.0
2007-06-07 09:28:00,121.35,121.36,121.34,121.34,1500100015.0
2007-06-07 09:29:00,121.35,121.35,121.33,121.34,1500100015.0
2007-06-07 09:30:00,121.33,121.33,121.31,121.33,2028400056.0
2007-06-07 09:31:00,121.32,121.32,121.31,121.31,2028400056.0
2007-06-07 09:32:00,121.3,121.31,121.28,121.28,2028400056.0
2007-06-07 09:33:00,121.27,121.29,121.27,121.29,2028400056.0
2007-06-07 09:34:00,121.3,121.3,121.29,121.29,2028400056.0
2007-06-07 09:35:00,121.28,121.29,121.28,121.28,2028400056.0
2007-06-07 09:36:00,121.27,121.29,121.27,121.28,2028400056.0
2007-06-07 09:37:00,121.28,121.31,121.28,121.31,1149000019.0
2007-06-07 09:38:00,121.32,121.33,121.31,121.32,1149000019.0
2007-06-07 09:39:00,121.33,121.33,121.31,121.31,1149000019.0
2007-06-07 09:40:00,121.32,121.32,121.31,121.31,1149000019.0
2007-06-07 09:41:00,121.32,121.32,121.31,121.32,1149000019.0
2007-06-07 09:42:00,121.32,121.32,121.3,121.3,1414200013.0
2007-06-07 09:43:00,121.32,121.32,121.3,121.32,1414200013.0
2007-06-07 09:44:00,121.32,121.32,121.3,121.31,1900000001.0
2007-06-07 09:45:00,121.31,121.31,121.29,121.29,1956100000.0
2007-06-07 09:46:00,121.29,121.3,121.28,121.28,1787700055.0
2007-06-07 09:47:00,121.27,121.27,121.26,121.27,1787700055.0
2007-06-07 09:48:00,121.28,121.31,121.28,121.3,1787700055.0
2007-06-07 09:49:00,121.29,121.31,121.29,121.3,1787700055.0
2007-06-07 09:50:00,121.3,121.31,121.3,121.3,1787700055.0
2007-06-07 09:51:00,121.29,121.3,121.28,121.29,807800011.0
2007-06-07 09:53:00,121.3,121.3,121.28,121.29,807800011.0
2007-06-07 09:54:00,121.28,121.28,121.27,121.27,807800011.0
2007-06-07 09:55:00,121.28,121.29,121.26,121.26,807800011.0
2007-06-07 09:56:00,121.27,121.28,121.27,121.27,807800011.0
2007-06-07 09:57:00,121.26,121.27,121.25,121.26,705000015.0
2007-06-07 09:58:00,121.24,121.24,121.23,121.23,705000015.0
2007-06-07 09:59:00,121.24,121.26,121.24,121.26,705000015.0
2007-06-07 10:00:00,121.27,121.28,121.26,121.26,705000015.0
2007-06-07 10:01:00,121.25,121.26,121.25,121.26,705000015.0
2007-06-07 10:02:00,121.25,121.26,121.25,121.26,705000015.0
2007-06-07 10:03:00,121.25,121.26,121.24,121.25,705000015.0
2007-06-07 10:04:00,121.26,121.28,121.25,121.27,705000015.0
2007-06-07 10:05:00,121.26,121.27,121.25,121.26,705000015.0
2007-06-07 10:06:00,121.27,121.28,121.27,121.27,705000015.0
2007-06-07 10:07:00,121.28,121.29,121.27,121.28,705000015.0
2007-06-07 10:08:00,121.29,121.29,121.28,121.29,705000015.0
2007-06-07 10:09:00,121.29,121.29,121.28,121.28,705000015.0
2007-06-07 10:10:00,121.3,121.3,121.29,121.3,1395300019.0
2007-06-07 10:11:00,121.29,121.29,121.29,121.29,1395300019.0
2007-06-07 10:12:00,121.29,121.29,121.28,121.28,1395300019.0
2007-06-07 10:13:00,121.3,121.3,121.28,121.28,1558000016.0
2007-06-07 10:14:00,121.29,121.3,121.28,121.29,1558000016.0
2007-06-07 10:15:00,121.29,121.3,121.28,121.29,1558000016.0
2007-06-07 10:16:00,121.3,121.3,121.28,121.29,1837900008.0
2007-06-07 10:17:00,121.3,121.3,121.29,121.29,1837900008.0
2007-06-07 10:18:00,121.28,121.3,121.28,121.3,1837900008.0
2007-06-07 10:19:00,121.3,121.31,121.29,121.3,1837900008.0
2007-06-07 10:20:00,121.29,121.31,121.28,121.29,1597599999.0
2007-06-07 10:21:00,121.3,121.31,121.29,121.3,1597599999.0
2007-06-07 10:22:00,121.31,121.31,121.3,121.31,1597599999.0
2007-06-07 10:23:00,121.32,121.34,121.31,121.31,1597599999.0
2007-06-07 10:24:00,121.32,121.35,121.31,121.35,1597599999.0
2007-06-07 10:25:00,121.34,121.35,121.34,121.34,1597599999.0
2007-06-07 10:26:00,121.36,121.36,121.35,121.36,1597599999.0
2007-06-07 10:27:00,121.35,121.36,121.28,121.28,1597599999.0
2007-06-07 10:28:00,121.29,121.31,121.28,121.3,1597599999.0
2007-06-07 10:29:00,121.29,121.31,121.29,121.3,1597599999.0
2007-06-07 10:30:00,121.31,121.33,121.3,121.33,1597599999.0
2007-06-07 10:31:00,121.33,121.34,121.32,121.33,1597599999.0
2007-06-07 10:32:00,121.33,121.33,121.31,121.31,1772300043.0
2007-06-07 10:33:00,121.31,121.32,121.31,121.32,1129500001.0
2007-06-07 10:34:00,121.32,121.32,121.3,121.31,1096400008.0
2007-06-07 10:35:00,121.31,121.32,121.3,121.31,896300020.0
2007-06-07 10:36:00,121.31,121.31,121.31,121.31,87900002.0
2007-06-07 10:37:00,121.31,121.31,121.3,121.3,998400004.0
2007-06-07 10:38:00,121.3,121.31,121.29,121.3,969200002.0
2007-06-07 10:39:00,121.31,121.32,121.3,121.32,1494499996.0
2007-06-07 10:40:00,121.32,121.34,121.31,121.33,1702900034.0
2007-06-07 10:41:00,121.34,121.35,121.32,121.33,1702900034.0
2007-06-07 10:42:00,121.32,121.32,121.29,121.3,455100018.0
2007-06-07 10:43:00,121.31,121.31,121.31,121.31,455100018.0
2007-06-07 10:44:00,121.31,121.31,121.31,121.31,455100018.0
2007-06-07 10:45:00,121.3,121.31,121.3,121.3,802300034.0
2007-06-07 10:46:00,121.3,121.3,121.3,121.3,802300034.0
2007-06-07 10:47:00,121.29,121.3,121.29,121.3,1972800011.0
2007-06-07 10:48:00,121.29,121.3,121.29,121.3,1972800011.0
2007-06-07 10:49:00,121.31,121.31,121.3,121.3,1972800011.0
2007-06-07 10:50:00,121.29,121.3,121.29,121.3,1972800011.0
2007-06-07 10:51:00,121.31,121.31,121.31,121.31,1972800011.0
2007-06-07 10:52:00,121.31,121.32,121.3,121.31,1972800011.0
2007-06-07 10:53:00,121.31,121.31,121.3,121.31,668500004.0
2007-06-07 10:54:00,121.3,121.31,121.3,121.31,659599988.0
2007-06-07 10:55:00,121.3,121.33,121.3,121.33,659599988.0
2007-06-07 10:56:00,121.32,121.33,121.31,121.33,659599988.0
2007-06-07 10:57:00,121.33,121.33,121.32,121.32,659599988.0
2007-06-07 10:58:00,121.31,121.33,121.31,121.33,851100004.0
2007-06-07 10:59:00,121.33,121.33,121.31,121.32,851100004.0
2007-06-07 11:00:00,121.31,121.33,121.31,121.32,1220500006.0
2007-06-07 11:01:00,121.32,121.34,121.32,121.34,2064200031.0
2007-06-07 11:02:00,121.34,121.34,121.33,121.33,345299994.0
2007-06-07 11:03:00,121.34,121.34,121.33,121.34,658500026.0
2007-06-07 11:04:00,121.34,121.34,121.33,121.34,390700011.0
2007-06-07 11:05:00,121.34,121.34,121.34,121.34,51200000.0
2007-06-07 11:06:00,121.34,121.34,121.32,121.32,2098900054.0
2007-06-07 11:07:00,121.32,121.33,121.31,121.31,1248200036.0
2007-06-07 11:08:00,121.34,121.34,121.3,121.31,1248200036.0
2007-06-07 11:09:00,121.3,121.31,121.3,121.31,1248200036.0
2007-06-07 11:10:00,121.3,121.3,121.28,121.28,1248200036.0
2007-06-07 11:11:00,121.26,121.27,121.24,121.24,1248200036.0
2007-06-07 11:12:00,121.23,121.26,121.23,121.26,1248200036.0
2007-06-07 11:13:00,121.27,121.28,121.26,121.27,1248200036.0
2007-06-07 11:14:00,121.28,121.28,121.27,121.27,1248200036.0
2007-06-07 11:15:00,121.27,121.28,121.26,121.28,1931000027.0
2007-06-07 11:16:00,121.26,121.27,121.26,121.27,1816900007.0
2007-06-07 11:17:00,121.27,121.27,121.26,121.26,1026099997.0
2007-06-07 11:18:00,121.27,121.28,121.27,121.27,1026099997.0
2007-06-07 11:19:00,121.28,121.28,121.27,121.28,1026099997.0
2007-06-07 11:20:00,121.27,121.29,121.27,121.28,1026099997.0
2007-06-07 11:21:00,121.26,121.28,121.24,121.25,1026099997.0
2007-06-07 11:22:00,121.26,121.27,121.25,121.26,1026099997.0
2007-06-07 11:23:00,121.26,121.28,121.26,121.26,1972900006.0
2007-06-07 11:24:00,121.26,121.27,121.26,121.27,858200010.0
2007-06-07 11:25:00,121.27,121.27,121.26,121.27,858200010.0
2007-06-07 11:26:00,121.27,121.27,121.26,121.27,897700026.0
2007-06-07 11:27:00,121.27,121.27,121.27,121.27,897700026.0
2007-06-07 11:28:00,121.27,121.28,121.27,121.28,646900009.0
2007-06-07 11:29:00,121.28,121.29,121.28,121.28,1690299991.0
2007-06-07 11:30:00,121.28,121.28,121.28,121.28,20000000.0
2007-06-07 11:31:00,121.28,121.28,121.27,121.27,883299995.0
2007-06-07 11:32:00,121.28,121.28,121.27,121.27,505500002.0
2007-06-07 11:33:00,121.27,121.29,121.27,121.28,1585100001.0
2007-06-07 11:34:00,121.28,121.29,121.28,121.28,1511599983.0
2007-06-07 11:35:00,121.28,121.29,121.28,121.28,1140400027.0
2007-06-07 11:36:00,121.27,121.28,121.26,121.26,1810500012.0
2007-06-07 11:37:00,121.27,121.27,121.25,121.27,1810500012.0
2007-06-07 11:38:00,121.26,121.27,121.25,121.26,1810500012.0
2007-06-07 11:39:00,121.26,121.26,121.25,121.26,1602800008.0
2007-06-07 11:40:00,121.25,121.27,121.25,121.27,1602800008.0
2007-06-07 11:41:00,121.28,121.29,121.27,121.29,1602800008.0
2007-06-07 11:42:00,121.29,121.29,121.29,121.29,1602800008.0
2007-06-07 11:43:00,121.29,121.29,121.29,121.29,727900000.0
2007-06-07 11:44:00,121.29,121.3,121.28,121.29,1814100026.0
2007-06-07 11:45:00,121.3,121.3,121.27,121.29,1912500016.0
2007-06-07 11:46:00,121.3,121.32,121.29,121.32,1912500016.0
2007-06-07 11:47:00,121.32,121.32,121.3,121.31,1286199982.0
2007-06-07 11:48:00,121.31,121.31,121.29,121.3,1704699977.0
2007-06-07 11:49:00,121.29,121.31,121.27,121.28,1434300031.0
2007-06-07 11:50:00,121.27,121.28,121.26,121.28,1434300031.0
2007-06-07 11:51:00,121.28,121.3,121.27,121.29,439300007.0
2007-06-07 11:52:00,121.3,121.3,121.28,121.29,439300007.0
2007-06-07 11:53:00,121.29,121.29,121.28,121.29,439300007.0
2007-06-07 11:54:00,121.29,121.3,121.28,121.29,2032500013.0
2007-06-07 11:55:00,121.29,121.32,121.29,121.3,1713500001.0
2007-06-07 11:56:00,121.29,121.31,121.29,121.31,1380300035.0
2007-06-07 11:57:00,121.28,121.31,121.28,121.3,1380300035.0
2007-06-07 11:58:00,121.3,121.32,121.3,121.3,1380300035.0
2007-06-07 11:59:00,121.3,121.3,121.28,121.28,1776700008.0
2007-06-07 12:00:00,121.28,121.28,121.28,121.28,1321600026.0
2007-06-07 12:01:00,121.29,121.3,121.29,121.29,1321600026.0
2007-06-07 12:02:00,121.31,121.34,121.3,121.34,1321600026.0
2007-06-07 12:03:00,121.33,121.34,121.32,121.33,1321600026.0
2007-06-07 12:04:00,121.32,121.33,121.31,121.32,741600000.0
2007-06-07 12:05:00,121.33,121.33,121.28,121.29,741600000.0
2007-06-07 12:06:00,121.3,121.3,121.26,121.27,741600000.0
2007-06-07 12:07:00,121.26,121.28,121.26,121.28,741600000.0
2007-06-07 12:08:00,121.27,121.28,121.26,121.27,741600000.0
2007-06-07 12:09:00,121.26,121.27,121.23,121.23,741600000.0
2007-06-07 12:10:00,121.24,121.24,121.22,121.23,741600000.0
2007-06-07 12:11:00,121.22,121.23,121.22,121.23,741600000.0
2007-06-07 12:12:00,121.22,121.24,121.22,121.22,741600000.0
2007-06-07 12:13:00,121.23,121.24,121.23,121.24,741600000.0
2007-06-07 12:14:00,121.24,121.26,121.24,121.26,1741100037.0
2007-06-07 12:15:00,121.27,121.3,121.26,121.3,2028100002.0
2007-06-07 12:16:00,121.29,121.32,121.28,121.3,2028100002.0
2007-06-07 12:17:00,121.29,121.29,121.28,121.29,2028100002.0
2007-06-07 12:18:00,121.3,121.31,121.29,121.3,2028100002.0
2007-06-07 12:19:00,121.31,121.34,121.3,121.33,2028100002.0
2007-06-07 12:20:00,121.32,121.34,121.32,121.34,2028100002.0
2007-06-07 12:21:00,121.34,121.34,121.33,121.33,1087000007.0
2007-06-07 12:22:00,121.32,121.34,121.31,121.33,910100010.0
2007-06-07 12:23:00,121.32,121.34,121.32,121.33,910100010.0
2007-06-07 12:24:00,121.32,121.34,121.32,121.34,910100010.0
2007-06-07 12:25:00,121.35,121.36,121.34,121.36,910100010.0
2007-06-07 12:26:00,121.35,121.42,121.34,121.39,910100010.0
2007-06-07 12:27:00,121.4,121.44,121.39,121.41,910100010.0
2007-06-07 12:28:00,121.4,121.41,121.38,121.4,910100010.0
2007-06-07 12:29:00,121.39,121.39,121.37,121.37,910100010.0
2007-06-07 12:30:00,121.38,121.38,121.35,121.35,910100010.0
2007-06-07 12:31:00,121.36,121.36,121.34,121.35,910100010.0
2007-06-07 12:32:00,121.36,121.37,121.35,121.37,910100010.0
2007-06-07 12:33:00,121.36,121.39,121.36,121.38,910100010.0
2007-06-07 12:34:00,121.37,121.37,121.36,121.36,910100010.0
2007-06-07 12:35:00,121.36,121.37,121.36,121.36,910100010.0
2007-06-07 12:36:00,121.36,121.37,121.34,121.34,1254400000.0
2007-06-07 12:37:00,121.33,121.34,121.33,121.34,1254400000.0
2007-06-07 12:38:00,121.33,121.34,121.33,121.34,1254400000.0
2007-06-07 12:39:00,121.34,121.34,121.33,121.34,2033500034.0
2007-06-07 12:40:00,121.33,121.34,121.33,121.34,968000016.0
2007-06-07 12:41:00,121.33,121.35,121.33,121.34,968000016.0
2007-06-07 12:42:00,121.33,121.34,121.33,121.34,968000016.0
2007-06-07 12:43:00,121.33,121.35,121.33,121.35,968000016.0
2007-06-07 12:44:00,121.33,121.34,121.33,121.33,1876700022.0
2007-06-07 12:45:00,121.34,121.34,121.33,121.33,1876700022.0
2007-06-07 12:46:00,121.33,121.34,121.33,121.33,1003200002.0
2007-06-07 12:47:00,121.33,121.34,121.33,121.34,1438300060.0
2007-06-07 12:48:00,121.33,121.34,121.33,121.34,1349699978.0
2007-06-07 12:49:00,121.35,121.35,121.34,121.34,1349699978.0
2007-06-07 12:50:00,121.33,121.34,121.33,121.33,1349699978.0
2007-06-07 12:51:00,121.34,121.34,121.31,121.31,1349699978.0
2007-06-07 12:52:00,121.32,121.32,121.3,121.31,1349699978.0
2007-06-07 12:53:00,121.3,121.31,121.28,121.29,1524300000.0
2007-06-07 12:54:00,121.3,121.31,121.3,121.31,1524300000.0
2007-06-07 12:55:00,121.3,121.31,121.29,121.3,1524300000.0
2007-06-07 12:56:00,121.29,121.3,121.29,121.3,2025099989.0
2007-06-07 12:57:00,121.28,121.3,121.28,121.3,2025099989.0
2007-06-07 12:58:00,121.3,121.31,121.3,121.31,1919699980.0
2007-06-07 12:59:00,121.33,121.34,121.31,121.33,2140500004.0
2007-06-07 13:00:00,121.34,121.34,121.29,121.31,2140500004.0
2007-06-07 13:01:00,121.32,121.32,121.3,121.31,2140500004.0
2007-06-07 13:02:00,121.31,121.32,121.3,121.3,2140500004.0
2007-06-07 13:03:00,121.31,121.33,121.3,121.33,1317100036.0
2007-06-07 13:04:00,121.32,121.34,121.32,121.33,1317100036.0
2007-06-07 13:05:00,121.33,121.33,121.32,121.33,1317100036.0
2007-06-07 13:06:00,121.33,121.35,121.33,121.34,1131600006.0
2007-06-07 13:07:00,121.33,121.34,121.33,121.33,457500001.0
2007-06-07 13:08:00,121.32,121.34,121.31,121.33,457500001.0
2007-06-07 13:09:00,121.33,121.33,121.32,121.32,457500001.0
2007-06-07 13:10:00,121.33,121.34,121.33,121.34,1215299988.0
2007-06-07 13:11:00,121.34,121.34,121.33,121.33,1045100032.0
2007-06-07 13:12:00,121.33,121.35,121.33,121.35,1494700001.0
2007-06-07 13:14:00,121.35,121.36,121.34,121.35,1424799995.0
2007-06-07 13:15:00,121.34,121.35,121.34,121.34,1586699999.0
2007-06-07 13:16:00,121.35,121.35,121.33,121.34,1586699999.0
2007-06-07 13:17:00,121.33,121.34,121.32,121.33,1586699999.0
2007-06-07 13:18:00,121.33,121.34,121.31,121.34,2140700010.0
2007-06-07 13:19:00,121.33,121.34,121.33,121.34,2140700010.0
2007-06-07 13:20:00,121.34,121.35,121.34,121.35,2140700010.0
2007-06-07 13:21:00,121.35,121.35,121.34,121.35,1398200014.0
2007-06-07 13:22:00,121.34,121.35,121.34,121.35,1621200033.0
2007-06-07 13:23:00,121.35,121.36,121.34,121.36,1621200033.0
2007-06-07 13:24:00,121.36,121.41,121.36,121.39,1864800035.0
2007-06-07 13:25:00,121.38,121.41,121.38,121.4,1864800035.0
2007-06-07 13:26:00,121.39,121.4,121.38,121.39,1864800035.0
2007-06-07 13:27:00,121.39,121.4,121.38,121.39,839300009.0
2007-06-07 13:28:00,121.39,121.4,121.39,121.4,1594300005.0
2007-06-07 13:29:00,121.39,121.4,121.39,121.4,1594300005.0
2007-06-07 13:30:00,121.41,121.41,121.4,121.41,1594300005.0
2007-06-07 13:31:00,121.4,121.42,121.4,121.4,1594300005.0
2007-06-07 13:32:00,121.4,121.41,121.4,121.41,1594300005.0
2007-06-07 13:33:00,121.4,121.43,121.4,121.43,1961400000.0
2007-06-07 13:34:00,121.42,121.43,121.41,121.42,1961400000.0
2007-06-07 13:35:00,121.41,121.43,121.4,121.42,1961400000.0
2007-06-07 13:36:00,121.43,121.43,121.42,121.43,1961400000.0
2007-06-07 13:37:00,121.44,121.44,121.43,121.43,1961400000.0
2007-06-07 13:38:00,121.44,121.44,121.44,121.44,1961400000.0
2007-06-07 13:39:00,121.44,121.44,121.43,121.44,1961400000.0
2007-06-07 13:40:00,121.44,121.45,121.4,121.4,1548400007.0
2007-06-07 13:41:00,121.41,121.42,121.4,121.42,1548400007.0
2007-06-07 13:42:00,121.4,121.44,121.4,121.44,2094799990.0
2007-06-07 13:43:00,121.45,121.46,121.43,121.44,2094799990.0
2007-06-07 13:44:00,121.45,121.46,121.44,121.45,2094799990.0
2007-06-07 13:45:00,121.44,121.46,121.44,121.45,1843399991.0
2007-06-07 13:46:00,121.44,121.44,121.43,121.43,1843399991.0
2007-06-07 13:47:00,121.42,121.43,121.37,121.41,1843399991.0
2007-06-07 13:48:00,121.42,121.42,121.4,121.42,1843399991.0
2007-06-07 13:49:00,121.43,121.43,121.42,121.42,1726000027.0
2007-06-07 13:50:00,121.43,121.45,121.42,121.45,1726000027.0
2007-06-07 13:51:00,121.44,121.45,121.44,121.45,1726000027.0
2007-06-07 13:52:00,121.44,121.45,121.43,121.45,1726000027.0
2007-06-07 13:53:00,121.46,121.46,121.44,121.44,1726000027.0
2007-06-07 13:54:00,121.43,121.44,121.42,121.42,1726000027.0
2007-06-07 13:55:00,121.43,121.43,121.42,121.43,1726000027.0
2007-06-07 13:56:00,121.44,121.44,121.43,121.44,1726000027.0
2007-06-07 13:57:00,121.43,121.45,121.43,121.44,1726000027.0
2007-06-07 13:58:00,121.45,121.45,121.44,121.44,1726000027.0
2007-06-07 13:59:00,121.43,121.44,121.42,121.42,1726000027.0
2007-06-07 14:00:00,121.41,121.43,121.4,121.4,1726000027.0
2007-06-07 14:01:00,121.41,121.41,121.38,121.39,1726000027.0
2007-06-07 14:02:00,121.38,121.38,121.34,121.34,1726000027.0
2007-06-07 14:03:00,121.35,121.37,121.34,121.37,1726000027.0
2007-06-07 14:04:00,121.38,121.38,121.35,121.36,1726000027.0
2007-06-07 14:05:00,121.36,121.37,121.35,121.37,1916400004.0
2007-06-07 14:06:00,121.36,121.38,121.36,121.36,1916400004.0
2007-06-07 14:07:00,121.35,121.36,121.35,121.36,1916400004.0
2007-06-07 14:08:00,121.37,121.37,121.36,121.36,1916400004.0
2007-06-07 14:09:00,121.37,121.37,121.34,121.35,1916400004.0
2007-06-07 14:10:00,121.34,121.34,121.31,121.31,1916400004.0
2007-06-07 14:11:00,121.32,121.36,121.32,121.34,1916400004.0
2007-06-07 14:12:00,121.33,121.34,121.31,121.33,1916400004.0
2007-06-07 14:13:00,121.34,121.34,121.31,121.34,1916400004.0
2007-06-07 14:14:00,121.33,121.34,121.33,121.33,1916400004.0
2007-06-07 14:15:00,121.32,121.33,121.28,121.3,1916400004.0
2007-06-07 14:16:00,121.28,121.29,121.27,121.28,1916400004.0
2007-06-07 14:17:00,121.26,121.27,121.22,121.27,1916400004.0
2007-06-07 14:18:00,121.25,121.27,121.25,121.26,1916400004.0
2007-06-07 14:19:00,121.27,121.31,121.27,121.31,1916400004.0
2007-06-07 14:20:00,121.3,121.34,121.3,121.34,1916400004.0
2007-06-07 14:21:00,121.33,121.34,121.31,121.32,1916400004.0
2007-06-07 14:22:00,121.3,121.3,121.28,121.29,1916400004.0
2007-06-07 14:23:00,121.28,121.3,121.28,121.3,1916400004.0
2007-06-07 14:24:00,121.29,121.31,121.29,121.3,1916400004.0
2007-06-07 14:25:00,121.29,121.3,121.28,121.3,1916400004.0
2007-06-07 14:26:00,121.31,121.31,121.3,121.31,1916400004.0
2007-06-07 14:27:00,121.3,121.33,121.3,121.33,1916400004.0
2007-06-07 14:28:00,121.32,121.34,121.31,121.34,1916400004.0
2007-06-07 14:29:00,121.33,121.36,121.33,121.36,1916400004.0
2007-06-07 14:30:00,121.37,121.38,121.35,121.36,1916400004.0
2007-06-07 14:31:00,121.38,121.39,121.36,121.37,1916400004.0
2007-06-07 14:32:00,121.38,121.4,121.38,121.4,1916400004.0
2007-06-07 14:33:00,121.39,121.41,121.37,121.38,1916400004.0
2007-06-07 14:34:00,121.37,121.4,121.37,121.38,1916400004.0
2007-06-07 14:35:00,121.39,121.39,121.38,121.38,1916400004.0
2007-06-07 14:36:00,121.39,121.39,121.37,121.38,1916400004.0
2007-06-07 14:37:00,121.39,121.4,121.37,121.4,1916400004.0
2007-06-07 14:38:00,121.41,121.43,121.4,121.4,1916400004.0
2007-06-07 14:39:00,121.41,121.41,121.37,121.37,1916400004.0
2007-06-07 14:40:00,121.38,121.39,121.38,121.39,1916400004.0
2007-06-07 14:41:00,121.39,121.39,121.37,121.38,2124500001.0
2007-06-07 14:42:00,121.38,121.39,121.34,121.34,1885200027.0
2007-06-07 14:43:00,121.33,121.34,121.31,121.31,1885200027.0
2007-06-07 14:44:00,121.32,121.34,121.31,121.33,1885200027.0
2007-06-07 14:45:00,121.33,121.33,121.33,121.33,1885200027.0
2007-06-07 14:46:00,121.33,121.33,121.32,121.32,924499990.0
2007-06-07 14:47:00,121.34,121.34,121.31,121.32,1932800004.0
2007-06-07 14:48:00,121.31,121.34,121.31,121.34,1932800004.0
2007-06-07 14:49:00,121.35,121.35,121.34,121.34,1932800004.0
2007-06-07 14:50:00,121.33,121.36,121.33,121.36,1932800004.0
2007-06-07 14:51:00,121.35,121.36,121.34,121.34,1932800004.0
2007-06-07 14:52:00,121.33,121.34,121.33,121.34,1932800004.0
2007-06-07 14:53:00,121.33,121.34,121.3,121.3,1932800004.0
2007-06-07 14:54:00,121.31,121.32,121.31,121.31,1932800004.0
2007-06-07 14:55:00,121.32,121.34,121.31,121.33,1932800004.0
2007-06-07 14:56:00,121.34,121.34,121.33,121.34,1932800004.0
2007-06-07 14:58:00,121.36,121.36,121.36,121.36,1932800004.0
2007-06-07 14:59:00,121.35,121.36,121.35,121.36,1932800004.0
2007-06-07 15:00:00,121.35,121.36,121.34,121.36,2005299996.0
2007-06-07 15:01:00,121.37,121.37,121.33,121.34,2005299996.0
2007-06-07 15:02:00,121.33,121.35,121.33,121.35,2005299996.0
2007-06-07 15:03:00,121.34,121.36,121.34,121.35,2005299996.0
2007-06-07 15:04:00,121.34,121.35,121.34,121.34,2005299996.0
2007-06-07 15:05:00,121.35,121.36,121.34,121.34,2005299996.0
2007-06-07 15:06:00,121.35,121.35,121.34,121.34,2005299996.0
2007-06-07 15:07:00,121.35,121.37,121.34,121.37,2005299996.0
2007-06-07 15:08:00,121.36,121.38,121.36,121.37,2005299996.0
2007-06-07 15:09:00,121.38,121.41,121.37,121.41,2005299996.0
2007-06-07 15:10:00,121.4,121.41,121.4,121.41,2005299996.0
2007-06-07 15:11:00,121.4,121.4,121.39,121.39,2005299996.0
2007-06-07 15:12:00,121.4,121.41,121.4,121.41,2005299996.0
2007-06-07 15:13:00,121.4,121.43,121.4,121.42,2005299996.0
2007-06-07 15:14:00,121.43,121.43,121.41,121.41,2005299996.0
2007-06-07 15:15:00,121.4,121.41,121.4,121.4,2005299996.0
2007-06-07 15:16:00,121.42,121.42,121.41,121.41,710199996.0
2007-06-07 15:18:00,121.4,121.41,121.4,121.4,710199996.0
2007-06-07 15:19:00,121.39,121.4,121.38,121.4,710199996.0
2007-06-07 15:20:00,121.4,121.41,121.39,121.4,710199996.0
2007-06-07 15:21:00,121.41,121.41,121.37,121.39,822799993.0
2007-06-07 15:22:00,121.4,121.4,121.39,121.39,822799993.0
2007-06-07 15:23:00,121.38,121.38,121.35,121.36,822799993.0
2007-06-07 15:24:00,121.37,121.37,121.35,121.36,822799993.0
2007-06-07 15:25:00,121.37,121.39,121.37,121.39,1079100007.0
2007-06-07 15:26:00,121.39,121.39,121.38,121.39,1079100007.0
2007-06-07 15:27:00,121.38,121.41,121.38,121.41,1230400011.0
2007-06-07 15:28:00,121.41,121.44,121.41,121.43,2016199995.0
2007-06-07 15:29:00,121.42,121.43,121.42,121.42,2016199995.0
2007-06-07 15:30:00,121.43,121.43,121.42,121.42,2016199995.0
2007-06-07 15:31:00,121.41,121.42,121.4,121.4,2016199995.0
2007-06-07 15:32:00,121.39,121.4,121.39,121.39,2016199995.0
2007-06-07 15:33:00,121.4,121.41,121.39,121.41,2016199995.0
2007-06-07 15:34:00,121.42,121.44,121.42,121.44,2016199995.0
2007-06-07 15:35:00,121.45,121.46,121.44,121.44,2016199995.0
2007-06-07 15:36:00,121.43,121.44,121.42,121.42,2016199995.0
2007-06-07 15:37:00,121.41,121.43,121.41,121.42,2016199995.0
2007-06-07 15:38:00,121.43,121.43,121.41,121.41,2016199995.0
2007-06-07 15:39:00,121.4,121.41,121.37,121.37,2016199995.0
2007-06-07 15:40:00,121.38,121.4,121.38,121.4,2016199995.0
2007-06-07 15:41:00,121.39,121.4,121.39,121.39,2016199995.0
2007-06-07 15:42:00,121.38,121.39,121.37,121.39,2016199995.0
2007-06-07 15:43:00,121.4,121.42,121.39,121.41,2016199995.0
2007-06-07 15:44:00,121.42,121.46,121.42,121.45,2016199995.0
2007-06-07 15:45:00,121.46,121.49,121.45,121.48,2016199995.0
2007-06-07 15:46:00,121.49,121.53,121.49,121.52,2016199995.0
2007-06-07 15:47:00,121.55,121.55,121.54,121.55,2016199995.0
2007-06-07 15:48:00,121.56,121.56,121.54,121.54,2016199995.0
2007-06-07 15:49:00,121.53,121.54,121.51,121.52,2016199995.0
2007-06-07 15:50:00,121.51,121.52,121.51,121.52,2016199995.0
2007-06-07 15:51:00,121.53,121.53,121.52,121.52,2016199995.0
2007-06-07 15:52:00,121.51,121.52,121.49,121.49,2016199995.0
2007-06-07 15:53:00,121.5,121.5,121.46,121.48,2016199995.0
2007-06-07 15:54:00,121.47,121.48,121.47,121.48,2016199995.0
2007-06-07 15:55:00,121.48,121.48,121.47,121.47,2016199995.0
2007-06-07 15:56:00,121.47,121.47,121.44,121.47,1886500005.0
2007-06-07 15:57:00,121.47,121.48,121.46,121.47,1355600006.0
2007-06-07 15:58:00,121.48,121.48,121.46,121.47,1743399995.0
2007-06-07 15:59:00,121.48,121.48,121.4,121.41,1743399995.0
2007-06-07 16:00:00,121.42,121.42,121.41,121.42,1743399995.0
2007-06-07 16:01:00,121.43,121.43,121.41,121.42,1743399995.0
2007-06-07 16:02:00,121.43,121.43,121.41,121.42,1743399995.0
2007-06-07 16:03:00,121.41,121.43,121.41,121.42,1743399995.0
2007-06-07 16:04:00,121.43,121.43,121.42,121.43,1743399995.0
2007-06-07 16:05:00,121.41,121.41,121.38,121.38,1743399995.0
2007-06-07 16:06:00,121.37,121.38,121.36,121.37,1743399995.0
2007-06-07 16:07:00,121.36,121.38,121.36,121.38,1743399995.0
2007-06-07 16:08:00,121.37,121.38,121.36,121.37,1605400000.0
2007-06-07 16:09:00,121.38,121.41,121.36,121.4,1605400000.0
2007-06-07 16:10:00,121.41,121.41,121.39,121.41,1605400000.0
2007-06-07 16:11:00,121.41,121.42,121.4,121.41,1797000014.0
2007-06-07 16:12:00,121.4,121.43,121.4,121.42,1797000014.0
2007-06-07 16:13:00,121.42,121.42,121.41,121.41,1797000014.0
2007-06-07 16:14:00,121.41,121.42,121.4,121.4,1103300006.0
2007-06-07 16:15:00,121.4,121.41,121.39,121.4,1087800004.0
2007-06-07 16:16:00,121.4,121.41,121.4,121.4,1423100002.0
2007-06-07 16:17:00,121.4,121.4,121.38,121.39,903900010.0
2007-06-07 16:18:00,121.4,121.4,121.35,121.35,1955499999.0
2007-06-07 16:19:00,121.36,121.38,121.34,121.36,1955499999.0
2007-06-07 16:20:00,121.37,121.4,121.37,121.39,1955499999.0
2007-06-07 16:21:00,121.4,121.42,121.39,121.41,1648000023.0
2007-06-07 16:22:00,121.4,121.41,121.39,121.4,1648000023.0
2007-06-07 16:23:00,121.4,121.41,121.4,121.4,1648000023.0
2007-06-07 16:24:00,121.41,121.42,121.4,121.42,1462800028.0
2007-06-07 16:25:00,121.43,121.44,121.42,121.43,1462800028.0
2007-06-07 16:26:00,121.44,121.45,121.43,121.45,1462800028.0
2007-06-07 16:27:00,121.44,121.45,121.42,121.42,1462800028.0
2007-06-07 16:28:00,121.41,121.42,121.41,121.42,1462800028.0
2007-06-07 16:29:00,121.4,121.42,121.4,121.41,1462800028.0
2007-06-07 16:30:00,121.41,121.42,121.41,121.42,1116400009.0
2007-06-07 16:31:00,121.42,121.42,121.4,121.42,1116400009.0
2007-06-07 16:32:00,121.43,121.45,121.43,121.45,816100009.0
2007-06-07 16:33:00,121.46,121.48,121.45,121.48,816100009.0
2007-06-07 16:34:00,121.49,121.5,121.48,121.5,816100009.0
2007-06-07 16:35:00,121.51,121.51,121.49,121.5,816100009.0
2007-06-07 16:36:00,121.49,121.52,121.49,121.52,816100009.0
2007-06-07 16:37:00,121.51,121.52,121.49,121.5,816100009.0
2007-06-07 16:38:00,121.51,121.51,121.49,121.49,816100009.0
2007-06-07 16:39:00,121.48,121.49,121.43,121.45,816100009.0
2007-06-07 16:40:00,121.44,121.45,121.42,121.43,816100009.0
2007-06-07 16:41:00,121.44,121.44,121.4,121.4,816100009.0
2007-06-07 16:42:00,121.41,121.44,121.4,121.41,816100009.0
2007-06-07 16:43:00,121.42,121.42,121.41,121.41,816100009.0
2007-06-07 16:44:00,121.42,121.42,121.4,121.4,816100009.0
2007-06-07 16:45:00,121.41,121.43,121.41,121.42,816100009.0
2007-06-07 16:46:00,121.41,121.44,121.41,121.43,816100009.0
2007-06-07 16:47:00,121.44,121.45,121.42,121.45,816100009.0
2007-06-07 16:48:00,121.45,121.45,121.43,121.43,816100009.0
2007-06-07 16:49:00,121.42,121.45,121.42,121.45,969699999.0
2007-06-07 16:50:00,121.45,121.45,121.43,121.43,969699999.0
2007-06-07 16:51:00,121.43,121.44,121.42,121.42,2135900021.0
2007-06-07 16:52:00,121.43,121.44,121.42,121.44,2135900021.0
2007-06-07 16:53:00,121.43,121.44,121.43,121.43,2135900021.0
2007-06-07 16:54:00,121.44,121.44,121.43,121.43,2135900021.0
2007-06-07 16:55:00,121.44,121.45,121.41,121.41,2135900021.0
2007-06-07 16:56:00,121.42,121.42,121.39,121.41,2135900021.0
2007-06-07 16:57:00,121.42,121.42,121.41,121.42,2135900021.0
2007-06-07 16:58:00,121.43,121.43,121.39,121.4,2135900021.0
2007-06-07 16:59:00,121.41,121.45,121.4,121.44,2135900021.0
2007-06-07 17:00:00,121.43,121.44,121.42,121.43,2135900021.0
2007-06-07 17:01:00,121.42,121.43,121.41,121.42,2135900021.0
2007-06-07 17:02:00,121.41,121.43,121.4,121.42,2135900021.0
2007-06-07 17:03:00,121.43,121.43,121.42,121.43,2135900021.0
2007-06-07 17:04:00,121.42,121.43,121.4,121.42,2135900021.0
2007-06-07 17:05:00,121.41,121.42,121.41,121.41,2135900021.0
2007-06-07 17:06:00,121.4,121.41,121.36,121.36,2135900021.0
2007-06-07 17:07:00,121.37,121.38,121.36,121.37,2135900021.0
2007-06-07 17:08:00,121.35,121.36,121.32,121.32,2135900021.0
2007-06-07 17:09:00,121.33,121.33,121.31,121.32,2135900021.0
2007-06-07 17:10:00,121.31,121.31,121.3,121.31,2135900021.0
2007-06-07 17:11:00,121.3,121.32,121.29,121.29,2135900021.0
2007-06-07 17:12:00,121.28,121.3,121.28,121.29,2135900021.0
2007-06-07 17:13:00,121.28,121.3,121.27,121.28,2135900021.0
2007-06-07 17:14:00,121.27,121.28,121.25,121.28,2135900021.0
2007-06-07 17:15:00,121.27,121.28,121.26,121.28,2135900021.0
2007-06-07 17:16:00,121.27,121.29,121.26,121.28,2135900021.0
2007-06-07 17:17:00,121.29,121.3,121.28,121.28,2135900021.0
2007-06-07 17:18:00,121.27,121.28,121.26,121.26,2135900021.0
2007-06-07 17:19:00,121.25,121.27,121.22,121.26,2135900021.0
2007-06-07 17:20:00,121.25,121.29,121.24,121.25,2135900021.0
2007-06-07 17:21:00,121.26,121.26,121.24,121.25,2135900021.0
2007-06-07 17:22:00,121.26,121.27,121.25,121.26,2135900021.0
2007-06-07 17:23:00,121.26,121.27,121.25,121.26,2135900021.0
2007-06-07 17:24:00,121.27,121.28,121.27,121.28,916900012.0
2007-06-07 17:25:00,121.27,121.31,121.27,121.31,916900012.0
2007-06-07 17:26:00,121.32,121.33,121.31,121.31,916900012.0
2007-06-07 17:27:00,121.31,121.32,121.31,121.32,916900012.0
2007-06-07 17:28:00,121.33,121.33,121.31,121.32,2066500015.0
2007-06-07 17:29:00,121.3,121.3,121.27,121.27,2066500015.0
2007-06-07 17:30:00,121.27,121.29,121.26,121.27,2066500015.0
2007-06-07 17:31:00,121.27,121.27,121.26,121.27,1689600019.0
2007-06-07 17:32:00,121.25,121.26,121.25,121.26,1827200003.0
2007-06-07 17:33:00,121.25,121.25,121.23,121.23,1827200003.0
2007-06-07 17:34:00,121.22,121.25,121.22,121.25,1827200003.0
2007-06-07 17:35:00,121.25,121.28,121.25,121.28,1971099998.0
2007-06-07 17:36:00,121.28,121.3,121.28,121.3,1971099998.0
2007-06-07 17:37:00,121.3,121.31,121.29,121.3,2127000043.0
2007-06-07 17:38:00,121.29,121.31,121.29,121.3,2127000043.0
2007-06-07 17:39:00,121.29,121.3,121.28,121.28,2127000043.0
2007-06-07 17:40:00,121.29,121.29,121.28,121.28,2127000043.0
2007-06-07 17:41:00,121.29,121.29,121.28,121.28,2127000043.0
2007-06-07 17:42:00,121.28,121.28,121.27,121.28,2127000043.0
2007-06-07 17:43:00,121.28,121.29,121.27,121.29,687499997.0
2007-06-07 17:44:00,121.28,121.31,121.28,121.31,1185000040.0
2007-06-07 17:45:00,121.3,121.31,121.29,121.31,1185000040.0
2007-06-07 17:46:00,121.32,121.33,121.31,121.33,1185000040.0
2007-06-07 17:47:00,121.33,121.33,121.33,121.33,1185000040.0
2007-06-07 17:48:00,121.34,121.34,121.33,121.34,920200006.0
2007-06-07 17:49:00,121.35,121.35,121.34,121.34,920200006.0
2007-06-07 17:50:00,121.33,121.34,121.33,121.34,920200006.0
2007-06-07 17:51:00,121.33,121.34,121.33,121.34,920200006.0
2007-06-07 17:52:00,121.35,121.36,121.34,121.36,1617500016.0
2007-06-07 17:53:00,121.35,121.36,121.34,121.34,1617500016.0
2007-06-07 17:54:00,121.35,121.35,121.33,121.33,1617500016.0
2007-06-07 17:55:00,121.34,121.34,121.33,121.34,1617500016.0
2007-06-07 17:56:00,121.34,121.34,121.33,121.34,1617500016.0
2007-06-07 17:57:00,121.34,121.34,121.33,121.33,1929300010.0
2007-06-07 17:58:00,121.32,121.34,121.31,121.33,1929300010.0
2007-06-07 17:59:00,121.34,121.34,121.34,121.34,1929300010.0
2007-06-07 18:00:00,121.35,121.36,121.34,121.34,1929300010.0
2007-06-07 18:01:00,121.33,121.34,121.33,121.34,1929300010.0
2007-06-07 18:02:00,121.33,121.33,121.33,121.33,1929300010.0
2007-06-07 18:03:00,121.32,121.32,121.27,121.28,1929300010.0
2007-06-07 18:04:00,121.29,121.3,121.28,121.3,1929300010.0
2007-06-07 18:05:00,121.29,121.31,121.29,121.3,1929300010.0
2007-06-07 18:06:00,121.29,121.3,121.28,121.29,1929300010.0
2007-06-07 18:07:00,121.28,121.29,121.25,121.28,1820400025.0
2007-06-07 18:08:00,121.27,121.28,121.26,121.28,1820400025.0
2007-06-07 18:09:00,121.27,121.3,121.26,121.29,1820400025.0
2007-06-07 18:10:00,121.28,121.29,121.27,121.27,1820400025.0
2007-06-07 18:11:00,121.26,121.26,121.24,121.25,1820400025.0
2007-06-07 18:12:00,121.25,121.28,121.25,121.28,1820400025.0
2007-06-07 18:13:00,121.28,121.29,121.27,121.29,1777200018.0
2007-06-07 18:14:00,121.28,121.32,121.28,121.32,1777200018.0
2007-06-07 18:15:00,121.31,121.35,121.3,121.35,1777200018.0
2007-06-07 18:16:00,121.34,121.36,121.33,121.33,1935200011.0
2007-06-07 18:17:00,121.34,121.34,121.33,121.33,1935200011.0
2007-06-07 18:18:00,121.34,121.34,121.33,121.34,1935200011.0
2007-06-07 18:19:00,121.33,121.34,121.32,121.32,1935200011.0
2007-06-07 18:20:00,121.31,121.32,121.3,121.31,1935200011.0
2007-06-07 18:21:00,121.33,121.33,121.31,121.32,1935200011.0
2007-06-07 18:22:00,121.31,121.33,121.31,121.32,1935200011.0
2007-06-07 18:23:00,121.31,121.31,121.31,121.31,1935200011.0
2007-06-07 18:24:00,121.3,121.31,121.3,121.3,1935200011.0
2007-06-07 18:25:00,121.31,121.32,121.3,121.32,1935200011.0
2007-06-07 18:26:00,121.31,121.33,121.31,121.32,1935200011.0
2007-06-07 18:27:00,121.31,121.31,121.3,121.3,1935200011.0
2007-06-07 18:28:00,121.29,121.32,121.28,121.31,1935200011.0
2007-06-07 18:29:00,121.3,121.31,121.29,121.31,1935200011.0
2007-06-07 18:30:00,121.31,121.31,121.3,121.3,1935200011.0
2007-06-07 18:31:00,121.31,121.31,121.3,121.3,1802600008.0
2007-06-07 18:32:00,121.31,121.33,121.31,121.33,1802600008.0
2007-06-07 18:33:00,121.34,121.36,121.34,121.35,1802600008.0
2007-06-07 18:34:00,121.34,121.37,121.34,121.36,1802600008.0
2007-06-07 18:35:00,121.37,121.37,121.35,121.36,1802600008.0
2007-06-07 18:36:00,121.35,121.36,121.33,121.35,1802600008.0
2007-06-07 18:37:00,121.36,121.36,121.33,121.33,1802600008.0
2007-06-07 18:38:00,121.32,121.32,121.26,121.27,1802600008.0
2007-06-07 18:39:00,121.28,121.28,121.25,121.27,1802600008.0
2007-06-07 18:40:00,121.26,121.26,121.19,121.21,1802600008.0
2007-06-07 18:41:00,121.2,121.24,121.2,121.24,1802600008.0
2007-06-07 18:42:00,121.25,121.26,121.24,121.24,1802600008.0
2007-06-07 18:43:00,121.25,121.26,121.23,121.26,1802600008.0
2007-06-07 18:44:00,121.27,121.27,121.24,121.24,1802600008.0
2007-06-07 18:45:00,121.25,121.25,121.22,121.23,1802600008.0
2007-06-07 18:46:00,121.22,121.23,121.16,121.17,1802600008.0
2007-06-07 18:47:00,121.18,121.21,121.17,121.2,1802600008.0
2007-06-07 18:48:00,121.19,121.2,121.19,121.19,1802600008.0
2007-06-07 18:49:00,121.2,121.2,121.18,121.18,1802600008.0
2007-06-07 18:50:00,121.17,121.19,121.17,121.19,1802600008.0
2007-06-07 18:51:00,121.2,121.21,121.19,121.2,1802600008.0
2007-06-07 18:52:00,121.19,121.22,121.15,121.15,1802600008.0
2007-06-07 18:53:00,121.13,121.15,121.12,121.13,1802600008.0
2007-06-07 18:54:00,121.14,121.15,121.13,121.13,1802600008.0
2007-06-07 18:55:00,121.14,121.14,121.11,121.12,1802600008.0
2007-06-07 18:56:00,121.13,121.14,121.12,121.12,1802600008.0
2007-06-07 18:57:00,121.11,121.12,121.08,121.09,1802600008.0
2007-06-07 18:58:00,121.07,121.08,121.02,121.02,1802600008.0
2007-06-07 18:59:00,121.01,121.03,120.98,121.03,1802600008.0
2007-06-07 19:00:00,121.02,121.06,121.02,121.05,1802600008.0
2007-06-07 19:01:00,121.06,121.11,121.06,121.08,1802600008.0
2007-06-07 19:02:00,121.09,121.09,121.06,121.09,1802600008.0
2007-06-07 19:03:00,121.1,121.12,121.09,121.12,1802600008.0
2007-06-07 19:04:00,121.11,121.15,121.1,121.15,1802600008.0
2007-06-07 19:05:00,121.14,121.15,121.11,121.11,1802600008.0
2007-06-07 19:06:00,121.1,121.11,121.09,121.1,1802600008.0
2007-06-07 19:07:00,121.11,121.12,121.09,121.1,1802600008.0
2007-06-07 19:08:00,121.09,121.11,121.08,121.08,1802600008.0
2007-06-07 19:09:00,121.09,121.12,121.08,121.12,1802600008.0
2007-06-07 19:10:00,121.11,121.12,121.09,121.09,1802600008.0
2007-06-07 19:11:00,121.1,121.11,121.06,121.06,1802600008.0
2007-06-07 19:12:00,121.07,121.08,121.06,121.06,1802600008.0
2007-06-07 19:13:00,121.07,121.07,121.03,121.07,1802600008.0
2007-06-07 19:14:00,121.06,121.08,121.06,121.08,1802600008.0
2007-06-07 19:15:00,121.08,121.08,121.06,121.06,1802600008.0
2007-06-07 19:16:00,121.04,121.04,120.99,121.02,1966799997.0
2007-06-07 19:17:00,121.01,121.02,120.99,121.01,1966799997.0
2007-06-07 19:18:00,121.0,121.01,120.92,120.93,1966799997.0
2007-06-07 19:19:00,120.91,120.95,120.9,120.94,1966799997.0
2007-06-07 19:20:00,120.96,121.01,120.95,120.97,1966799997.0
2007-06-07 19:21:00,120.96,121.01,120.96,121.01,1966799997.0
2007-06-07 19:22:00,121.02,121.02,120.95,120.96,1966799997.0
2007-06-07 19:23:00,120.97,121.0,120.97,121.0,1966799997.0
2007-06-07 19:24:00,120.99,121.01,120.99,120.99,1966799997.0
2007-06-07 19:25:00,120.98,121.01,120.98,121.01,1966799997.0
2007-06-07 19:26:00,121.01,121.02,121.0,121.01,1966799997.0
2007-06-07 19:27:00,121.02,121.04,121.02,121.04,1976200018.0
2007-06-07 19:28:00,121.03,121.05,121.03,121.03,1976200018.0
2007-06-07 19:29:00,121.02,121.02,121.0,121.01,1976200018.0
2007-06-07 19:30:00,121.0,121.02,121.0,121.02,1976200018.0
2007-06-07 19:31:00,121.01,121.01,120.98,120.98,1485900004.0
2007-06-07 19:32:00,120.97,120.98,120.94,120.94,1485900004.0
2007-06-07 19:33:00,120.95,120.96,120.92,120.94,1485900004.0
2007-06-07 19:34:00,120.95,121.0,120.95,121.0,1485900004.0
2007-06-07 19:35:00,120.99,120.99,120.96,120.99,1485900004.0
2007-06-07 19:36:00,120.98,120.99,120.97,120.98,1485900004.0
2007-06-07 19:37:00,120.99,120.99,120.98,120.98,1485900004.0
2007-06-07 19:38:00,120.99,120.99,120.97,120.98,746499994.0
2007-06-07 19:39:00,120.97,120.97,120.94,120.95,1266900037.0
2007-06-07 19:40:00,120.96,120.96,120.94,120.95,1266900037.0
2007-06-07 19:41:00,120.96,120.96,120.93,120.94,1266900037.0
2007-06-07 19:42:00,120.93,120.94,120.92,120.93,1266900037.0
2007-06-07 19:43:00,120.94,120.95,120.93,120.93,1266900037.0
2007-06-07 19:44:00,120.94,120.94,120.92,120.94,1266900037.0
2007-06-07 19:45:00,120.93,121.0,120.93,120.98,1266900037.0
2007-06-07 19:46:00,120.97,120.98,120.96,120.98,1266900037.0
2007-06-07 19:47:00,120.97,120.99,120.97,120.98,1266900037.0
2007-06-07 19:48:00,120.97,120.98,120.95,120.95,1266900037.0
2007-06-07 19:49:00,120.95,120.97,120.95,120.97,1266900037.0
2007-06-07 19:50:00,120.96,120.97,120.95,120.95,977900003.0
2007-06-07 19:51:00,120.98,120.98,120.96,120.96,977900003.0
2007-06-07 19:52:00,120.96,120.97,120.96,120.97,1572400000.0
2007-06-07 19:53:00,120.98,120.99,120.96,120.98,1451699998.0
2007-06-07 19:54:00,120.97,120.99,120.97,120.99,1451699998.0
2007-06-07 19:55:00,120.98,121.01,120.97,121.01,1451699998.0
2007-06-07 19:56:00,120.99,121.01,120.98,121.01,1451699998.0
2007-06-07 19:57:00,121.02,121.02,120.97,120.99,1451699998.0
2007-06-07 19:58:00,121.0,121.03,121.0,121.03,1451699998.0
2007-06-07 19:59:00,121.02,121.04,121.02,121.04,1553700002.0
2007-06-07 20:00:00,121.05,121.07,121.05,121.05,1553700002.0
2007-06-07 20:01:00,121.04,121.05,121.04,121.05,1553700002.0
2007-06-07 20:02:00,121.05,121.06,121.03,121.05,1553700002.0
2007-06-07 20:03:00,121.06,121.06,121.06,121.06,1716300022.0
2007-06-07 20:04:00,121.05,121.06,121.05,121.05,1716300022.0
2007-06-07 20:05:00,121.05,121.05,121.05,121.05,43900002.0
2007-06-07 20:06:00,121.05,121.05,121.05,121.05,2004500070.0
2007-06-07 20:07:00,121.04,121.06,121.04,121.05,1554199997.0
2007-06-07 20:08:00,121.05,121.08,121.05,121.08,1554199997.0
2007-06-07 20:09:00,121.06,121.08,121.05,121.06,2132899999.0
2007-06-07 20:10:00,121.06,121.07,121.06,121.06,2132899999.0
2007-06-07 20:11:00,121.06,121.07,121.05,121.06,1503499977.0
2007-06-07 20:12:00,121.06,121.06,121.04,121.05,1284500024.0
2007-06-07 20:13:00,121.04,121.05,121.04,121.04,1178599984.0
2007-06-07 20:14:00,121.04,121.06,121.04,121.04,1178599984.0
2007-06-07 20:15:00,121.05,121.05,121.03,121.03,1125500002.0
2007-06-07 20:16:00,121.03,121.03,121.01,121.03,1305499998.0
2007-06-07 20:17:00,121.02,121.03,121.0,121.02,1305499998.0
2007-06-07 20:18:00,121.01,121.04,121.01,121.03,1305499998.0
2007-06-07 20:19:00,121.03,121.04,121.02,121.03,1305499998.0
2007-06-07 20:20:00,121.02,121.05,121.02,121.05,1636800011.0
2007-06-07 20:21:00,121.05,121.06,121.05,121.06,510300001.0
2007-06-07 20:22:00,121.06,121.06,121.02,121.02,1561999975.0
2007-06-07 20:23:00,121.03,121.03,121.02,121.03,1561999975.0
2007-06-07 20:24:00,121.02,121.04,121.02,121.03,1561999975.0
2007-06-07 20:25:00,121.02,121.06,121.02,121.06,977300022.0
2007-06-07 20:26:00,121.06,121.06,121.05,121.05,977300022.0
2007-06-07 20:27:00,121.04,121.05,121.03,121.04,568700003.0
2007-06-07 20:28:00,121.05,121.06,121.03,121.03,568700003.0
2007-06-07 20:29:00,121.03,121.04,121.03,121.04,568700003.0
2007-06-07 20:30:00,121.04,121.04,121.04,121.04,139899999.0
2007-06-07 20:31:00,121.04,121.04,121.03,121.03,443199993.0
2007-06-07 20:32:00,121.03,121.04,121.03,121.04,1110700007.0
2007-06-07 20:33:00,121.04,121.04,121.04,121.04,1808400003.0
2007-06-07 20:34:00,121.04,121.05,121.03,121.03,1808400003.0
2007-06-07 20:35:00,121.03,121.03,121.02,121.03,1174800004.0
2007-06-07 20:36:00,121.02,121.03,121.02,121.03,598700012.0
2007-06-07 20:37:00,121.02,121.02,121.02,121.02,1998800026.0
2007-06-07 20:38:00,121.02,121.04,121.01,121.03,1998800026.0
2007-06-07 20:39:00,121.04,121.05,121.03,121.05,2083200005.0
2007-06-07 20:40:00,121.05,121.07,121.05,121.05,2127100021.0
2007-06-07 20:41:00,121.05,121.06,121.02,121.03,1845899998.0
2007-06-07 20:42:00,121.05,121.06,121.05,121.06,1845899998.0
2007-06-07 20:43:00,121.06,121.07,121.06,121.06,1845899998.0
2007-06-07 20:44:00,121.06,121.07,121.06,121.07,2109000020.0
2007-06-07 20:46:00,121.07,121.08,121.06,121.07,1901300009.0
2007-06-07 20:47:00,121.07,121.07,121.06,121.06,2142300048.0
2007-06-07 20:48:00,121.07,121.08,121.06,121.08,2142300048.0
2007-06-07 20:49:00,121.07,121.07,121.07,121.07,2142300048.0
2007-06-07 20:50:00,121.07,121.07,121.06,121.06,1998499948.0
2007-06-07 20:51:00,121.07,121.07,121.06,121.07,812400015.0
2007-06-07 20:52:00,121.07,121.08,121.06,121.07,684900004.0
2007-06-07 20:53:00,121.07,121.09,121.06,121.09,1869600046.0
2007-06-07 20:54:00,121.09,121.09,121.07,121.07,764300015.0
2007-06-07 20:55:00,121.08,121.09,121.07,121.09,1504900009.0
2007-06-07 20:56:00,121.09,121.09,121.09,121.09,1528100011.0
2007-06-07 20:57:00,121.09,121.1,121.09,121.1,1528100011.0
2007-06-07 20:58:00,121.1,121.1,121.09,121.1,1315400007.0
2007-06-07 20:59:00,121.11,121.11,121.09,121.09,687599989.0
2007-06-07 21:00:00,121.1,121.11,121.09,121.09,687599989.0
2007-06-07 21:01:00,121.09,121.1,121.09,121.1,687599989.0
2007-06-07 21:02:00,121.1,121.1,121.09,121.1,1674199990.0
2007-06-07 21:03:00,121.11,121.11,121.1,121.1,1674199990.0
2007-06-07 21:04:00,121.1,121.11,121.1,121.11,1674199990.0
2007-06-07 21:05:00,121.12,121.13,121.12,121.13,1623899999.0
2007-06-07 21:06:00,121.12,121.13,121.1,121.11,1623899999.0
2007-06-07 21:07:00,121.11,121.12,121.11,121.11,745000002.0
2007-06-07 21:08:00,121.11,121.11,121.1,121.11,1818000000.0
2007-06-07 21:09:00,121.11,121.12,121.11,121.11,678000014.0
2007-06-07 21:10:00,121.1,121.11,121.09,121.09,1172500009.0
2007-06-07 21:11:00,121.09,121.09,121.07,121.08,1172500009.0
2007-06-07 21:12:00,121.08,121.09,121.07,121.09,1406400015.0
2007-06-07 21:13:00,121.09,121.11,121.09,121.11,1569999984.0
2007-06-07 21:14:00,121.1,121.12,121.1,121.11,1569999984.0
2007-06-07 21:15:00,121.12,121.14,121.11,121.13,1655499998.0
2007-06-07 21:16:00,121.14,121.15,121.13,121.15,2053300006.0
2007-06-07 21:17:00,121.14,121.16,121.14,121.14,2053300006.0
2007-06-07 21:18:00,121.15,121.15,121.11,121.13,2053300006.0
2007-06-07 21:19:00,121.12,121.12,121.12,121.12,2053300006.0
2007-06-07 21:20:00,121.11,121.12,121.11,121.12,2053300006.0
2007-06-07 21:21:00,121.11,121.16,121.09,121.13,1806999989.0
2007-06-07 21:22:00,121.12,121.13,121.11,121.12,1806999989.0
2007-06-07 21:23:00,121.12,121.12,121.07,121.09,1806999989.0
2007-06-07 21:24:00,121.08,121.09,121.08,121.08,1948700031.0
2007-06-07 21:25:00,121.09,121.1,121.08,121.08,1948700031.0
2007-06-07 21:26:00,121.08,121.1,121.08,121.1,811300025.0
2007-06-07 21:27:00,121.1,121.1,121.09,121.09,558700020.0
2007-06-07 21:28:00,121.08,121.08,121.06,121.07,1960699989.0
2007-06-07 21:29:00,121.06,121.07,121.06,121.06,1960699989.0
2007-06-07 21:30:00,121.07,121.07,121.05,121.07,1960699989.0
2007-06-07 21:31:00,121.08,121.08,121.06,121.07,1960699989.0
2007-06-07 21:32:00,121.08,121.08,121.05,121.06,1631000013.0
2007-06-07 21:33:00,121.07,121.07,121.05,121.05,1631000013.0
2007-06-07 21:34:00,121.04,121.05,121.04,121.05,920399997.0
2007-06-07 21:35:00,121.05,121.07,121.05,121.06,920399997.0
2007-06-07 21:36:00,121.06,121.06,121.05,121.05,746199998.0
2007-06-07 21:37:00,121.05,121.07,121.05,121.05,1356899989.0
2007-06-07 21:38:00,121.05,121.06,121.04,121.05,1419799995.0
2007-06-07 21:39:00,121.05,121.06,121.04,121.06,1320800015.0
2007-06-07 21:40:00,121.05,121.06,121.04,121.04,2011200045.0
2007-06-07 21:41:00,121.04,121.05,121.04,121.05,713199998.0
2007-06-07 21:42:00,121.05,121.05,121.04,121.04,1819700013.0
2007-06-07 21:43:00,121.04,121.04,121.02,121.04,1867500018.0
2007-06-07 21:44:00,121.04,121.04,121.03,121.03,1131800019.0
2007-06-07 21:45:00,121.03,121.04,121.03,121.04,199100002.0
2007-06-07 21:46:00,121.04,121.04,121.02,121.02,1048900005.0
2007-06-07 21:47:00,121.03,121.06,121.02,121.06,1789399985.0
2007-06-07 21:48:00,121.06,121.07,121.05,121.06,1131300008.0
2007-06-07 21:49:00,121.06,121.06,121.03,121.04,866200006.0
2007-06-07 21:50:00,121.04,121.04,121.03,121.04,1039100009.0
2007-06-07 21:51:00,121.04,121.04,121.02,121.04,1971100014.0
2007-06-07 21:52:00,121.05,121.05,121.03,121.03,1620699979.0
2007-06-07 21:53:00,121.03,121.04,121.01,121.04,1620699979.0
2007-06-07 21:54:00,121.04,121.04,121.02,121.02,1100199993.0
2007-06-07 21:55:00,121.02,121.02,121.02,121.02,177599998.0
2007-06-07 21:56:00,121.03,121.03,121.01,121.01,1009399993.0
2007-06-07 21:57:00,121.02,121.02,120.99,120.99,1009399993.0
2007-06-07 21:58:00,120.99,120.99,120.96,120.97,1009399993.0
2007-06-07 21:59:00,120.98,120.98,120.96,120.97,1552000007.0
2007-06-07 22:00:00,120.96,120.97,120.95,120.96,1552000007.0
2007-06-07 22:01:00,120.97,120.97,120.95,120.95,1552000007.0
2007-06-07 22:02:00,120.94,120.95,120.92,120.93,1552000007.0
2007-06-07 22:03:00,120.94,120.94,120.92,120.92,1552000007.0
2007-06-07 22:04:00,120.92,120.94,120.91,120.94,1552000007.0
2007-06-07 22:05:00,120.94,120.94,120.92,120.92,1079499991.0
2007-06-07 22:06:00,120.93,120.93,120.91,120.92,1339000008.0
2007-06-07 22:07:00,120.92,120.92,120.92,120.92,375000008.0
2007-06-07 22:08:00,120.92,120.95,120.92,120.94,2127400017.0
2007-06-07 22:09:00,120.96,120.97,120.95,120.95,1244699998.0
2007-06-07 22:10:00,120.94,120.96,120.94,120.95,1244699998.0
2007-06-07 22:11:00,120.95,120.95,120.93,120.94,1077799992.0
2007-06-07 22:12:00,120.94,120.95,120.94,120.94,564500002.0
2007-06-07 22:13:00,120.94,120.94,120.93,120.93,234500005.0
2007-06-07 22:14:00,120.94,120.95,120.93,120.94,1059899999.0
2007-06-07 22:15:00,120.94,120.94,120.93,120.93,826200000.0
2007-06-07 22:16:00,120.92,120.94,120.92,120.93,1279800012.0
2007-06-07 22:17:00,120.93,120.93,120.93,120.93,357400008.0
2007-06-07 22:18:00,120.92,120.93,120.92,120.93,808299992.0
2007-06-07 22:19:00,120.92,120.93,120.91,120.91,1347100012.0
2007-06-07 22:20:00,120.92,120.92,120.89,120.92,1347100012.0
2007-06-07 22:21:00,120.91,120.93,120.91,120.92,1347100012.0
2007-06-07 22:22:00,120.92,120.92,120.91,120.91,632700004.0
2007-06-07 22:23:00,120.9,120.92,120.88,120.88,946600001.0
2007-06-07 22:24:00,120.89,120.89,120.87,120.89,946600001.0
2007-06-07 22:25:00,120.9,120.9,120.88,120.89,723500010.0
2007-06-07 22:26:00,120.89,120.91,120.89,120.89,723500010.0
2007-06-07 22:27:00,120.92,120.92,120.9,120.9,1749600034.0
2007-06-07 22:28:00,120.92,120.93,120.9,120.9,1106300005.0
2007-06-07 22:29:00,120.88,120.9,120.88,120.88,1106300005.0
2007-06-07 22:30:00,120.88,120.88,120.87,120.87,672300001.0
2007-06-07 22:31:00,120.88,120.92,120.87,120.92,1602200012.0
2007-06-07 22:32:00,120.92,120.92,120.89,120.89,791000023.0
2007-06-07 22:33:00,120.91,120.93,120.91,120.92,339500000.0
2007-06-07 22:34:00,120.92,120.92,120.91,120.91,339500000.0
2007-06-07 22:35:00,120.91,120.91,120.91,120.91,60000000.0
2007-06-07 22:36:00,120.91,120.91,120.89,120.9,1421500045.0
2007-06-07 22:37:00,120.9,120.92,120.9,120.91,567600008.0
2007-06-07 22:38:00,120.91,120.91,120.9,120.91,241200004.0
2007-06-07 22:39:00,120.91,120.91,120.91,120.91,191500010.0
2007-06-07 22:40:00,120.91,120.94,120.91,120.93,771100008.0
2007-06-07 22:41:00,120.93,120.94,120.93,120.93,1063100023.0
2007-06-07 22:42:00,120.93,120.94,120.93,120.93,1307900038.0
2007-06-07 22:43:00,120.94,120.95,120.94,120.94,767500016.0
2007-06-07 22:44:00,120.94,120.94,120.92,120.94,661600010.0
2007-06-07 22:45:00,120.94,120.95,120.93,120.94,1163700021.0
2007-06-07 22:46:00,120.94,120.94,120.92,120.94,781600008.0
2007-06-07 22:47:00,120.94,120.96,120.94,120.94,1955800061.0
2007-06-07 22:48:00,120.96,120.96,120.94,120.96,603399997.0
2007-06-07 22:49:00,120.96,120.97,120.94,120.94,878599985.0
2007-06-07 22:50:00,120.95,120.98,120.95,120.97,1183599995.0
2007-06-07 22:51:00,120.97,121.0,120.97,120.99,430000000.0
2007-06-07 22:52:00,120.99,121.0,120.98,120.98,258400000.0
2007-06-07 22:53:00,120.97,120.99,120.97,120.98,936000006.0
2007-06-07 22:54:00,120.98,120.98,120.97,120.98,317599992.0
2007-06-07 22:55:00,120.99,120.99,120.99,120.99,28000000.0
2007-06-07 22:56:00,120.99,120.99,120.97,120.98,175600000.0
2007-06-07 22:57:00,120.97,120.99,120.96,120.98,915600014.0
2007-06-07 22:58:00,120.97,120.98,120.96,120.98,492500011.0
2007-06-07 22:59:00,120.98,120.98,120.96,120.97,538200003.0
2007-06-07 23:00:00,120.97,120.98,120.96,120.96,632299998.0
2007-06-07 23:01:00,120.97,120.98,120.96,120.98,960000009.0
2007-06-07 23:02:00,120.98,121.0,120.97,120.99,959000005.0
2007-06-07 23:03:00,120.99,121.0,120.98,120.98,470699989.0
2007-06-07 23:04:00,120.98,121.0,120.98,121.0,376700006.0
2007-06-07 23:05:00,121.0,121.0,120.99,120.99,541400000.0
2007-06-07 23:06:00,120.99,120.99,120.98,120.98,709200002.0
2007-06-07 23:07:00,120.98,120.99,120.98,120.99,222799998.0
2007-06-07 23:08:00,120.98,120.99,120.98,120.99,826500002.0
2007-06-07 23:09:00,120.99,121.0,120.98,121.0,826500002.0
2007-06-07 23:10:00,121.0,121.0,121.0,121.0,18400000.0
2007-06-07 23:11:00,121.0,121.0,120.99,120.99,123699997.0
2007-06-07 23:12:00,120.99,121.0,120.99,121.0,348800001.0
2007-06-07 23:13:00,121.0,121.0,120.99,120.99,265400002.0
2007-06-07 23:14:00,120.99,121.0,120.99,121.0,336199999.0
2007-06-07 23:15:00,121.0,121.0,120.99,120.99,567900003.0
2007-06-07 23:16:00,120.99,121.0,120.98,120.99,544400003.0
2007-06-07 23:17:00,120.98,120.99,120.97,120.99,567400011.0
2007-06-07 23:18:00,120.97,120.99,120.97,120.99,406500005.0
2007-06-07 23:19:00,120.99,120.99,120.99,120.99,4800000.0
2007-06-07 23:20:00,120.99,120.99,120.97,120.97,882899994.0
2007-06-07 23:21:00,120.97,120.99,120.97,120.99,415200004.0
2007-06-07 23:22:00,120.98,120.99,120.97,120.98,352100003.0
2007-06-07 23:23:00,120.98,120.98,120.96,120.98,477300002.0
2007-06-07 23:24:00,120.98,121.01,120.97,120.98,1012599986.0
2007-06-07 23:25:00,120.98,120.99,120.97,120.98,827500003.0
2007-06-07 23:26:00,120.98,120.99,120.97,120.99,369299999.0
2007-06-07 23:27:00,120.99,120.99,120.98,120.98,160300000.0
2007-06-07 23:28:00,120.98,120.99,120.97,120.97,300800000.0
2007-06-07 23:29:00,120.98,120.99,120.98,120.99,429899997.0
2007-06-07 23:30:00,120.99,121.0,120.99,121.0,32000000.0
2007-06-07 23:31:00,121.0,121.0,120.99,120.99,116800000.0
2007-06-07 23:32:00,120.99,120.99,120.98,120.99,229900005.0
2007-06-07 23:33:00,120.99,120.99,120.99,120.99,4000000.0
2007-06-07 23:34:00,120.99,120.99,120.975,120.975,103700002.0
2007-06-07 23:35:00,120.97,120.98,120.97,120.98,338399992.0
2007-06-07 23:36:00,120.98,120.99,120.98,120.98,209100001.0
2007-06-07 23:37:00,120.99,121.0,120.99,120.99,688500006.0
2007-06-07 23:38:00,120.99,121.0,120.99,121.0,417599998.0
2007-06-07 23:39:00,121.0,121.0,121.0,121.0,556700004.0
2007-06-07 23:40:00,121.0,121.0,121.0,121.0,123900002.0
2007-06-07 23:41:00,121.0,121.0,120.98,120.99,847500020.0
2007-06-07 23:42:00,120.99,120.99,120.97,120.97,739500010.0
2007-06-07 23:43:00,120.97,120.97,120.95,120.95,1059500009.0
2007-06-07 23:44:00,120.95,120.95,120.95,120.95,44000000.0
2007-06-07 23:45:00,120.95,120.95,120.95,120.95,671200016.0
2007-06-07 23:46:00,120.95,120.95,120.94,120.95,200799996.0
2007-06-07 23:47:00,120.95,120.95,120.94,120.94,283000012.0
2007-06-07 23:48:00,120.94,120.94,120.93,120.94,642100021.0
2007-06-07 23:49:00,120.94,120.94,120.93,120.93,182200002.0
2007-06-07 23:50:00,120.93,120.93,120.915,120.915,254000000.0
2007-06-07 23:51:00,120.92,120.93,120.92,120.93,411200005.0
2007-06-07 23:52:00,120.93,120.93,120.92,120.93,379300009.0
2007-06-07 23:53:00,120.93,120.93,120.92,120.92,739000018.0
2007-06-07 23:54:00,120.92,120.92,120.89,120.89,468600002.0
2007-06-07 23:55:00,120.89,120.93,120.89,120.92,1850300020.0
2007-06-07 23:56:00,120.92,120.93,120.92,120.93,307099998.0
2007-06-07 23:57:00,120.93,120.95,120.92,120.95,678099995.0
2007-06-07 23:58:00,120.95,120.95,120.94,120.94,116700001.0
2007-06-07 23:59:00,120.94,120.96,120.93,120.96,1220400015.0
2007-06-08 00:00:00,120.96,120.96,120.93,120.95,1215099997.0
2007-06-08 00:01:00,120.94,120.95,120.93,120.95,1215099997.0
2007-06-08 00:02:00,120.95,120.95,120.94,120.94,1446000012.0
2007-06-08 00:03:00,120.94,120.96,120.94,120.96,1555899992.0
2007-06-08 00:04:00,120.96,120.99,120.95,120.97,1646500010.0
2007-06-08 00:05:00,120.99,120.99,120.99,120.99,1378399998.0
2007-06-08 00:06:00,121.0,121.0,120.99,120.99,1378399998.0
2007-06-08 00:07:00,120.99,121.0,120.985,120.99,1267700006.0
2007-06-08 00:08:00,120.99,120.99,120.975,120.98,1007900005.0
2007-06-08 00:09:00,120.98,121.0,120.98,120.99,405300009.0
2007-06-08 00:10:00,120.99,120.99,120.99,120.99,54400000.0
2007-06-08 00:11:00,120.99,120.99,120.98,120.98,800799998.0
2007-06-08 00:12:00,120.98,120.98,120.96,120.97,995800000.0
2007-06-08 00:13:00,120.97,120.97,120.94,120.94,830599992.0
2007-06-08 00:14:00,120.94,120.94,120.9,120.92,1188000009.0
2007-06-08 00:15:00,120.91,120.94,120.91,120.93,114400001.0
2007-06-08 00:16:00,120.94,120.94,120.94,120.94,612799987.0
2007-06-08 00:17:00,120.94,120.94,120.94,120.94,232000006.0
2007-06-08 00:18:00,120.94,120.94,120.915,120.92,522600006.0
2007-06-08 00:19:00,120.92,120.92,120.91,120.91,743900009.0
2007-06-08 00:20:00,120.91,120.93,120.905,120.905,854899990.0
2007-06-08 00:21:00,120.91,120.92,120.905,120.92,716100000.0
2007-06-08 00:22:00,120.91,120.93,120.91,120.92,1766200022.0
2007-06-08 00:23:00,120.92,120.92,120.905,120.91,1240300002.0
2007-06-08 00:24:00,120.91,120.91,120.91,120.91,270399995.0
2007-06-08 00:25:00,120.91,120.92,120.91,120.92,564799993.0
2007-06-08 00:26:00,120.92,120.92,120.92,120.92,271200001.0
2007-06-08 00:27:00,120.92,120.93,120.92,120.92,1376800016.0
2007-06-08 00:28:00,120.93,120.94,120.93,120.94,244000007.0
2007-06-08 00:29:00,120.94,120.94,120.93,120.93,388800007.0
2007-06-08 00:30:00,120.93,120.93,120.93,120.93,498400014.0
2007-06-08 00:31:00,120.93,120.93,120.905,120.905,796199995.0
2007-06-08 00:32:00,120.92,120.93,120.91,120.93,571600021.0
2007-06-08 00:33:00,120.93,120.93,120.93,120.93,279900002.0
2007-06-08 00:34:00,120.93,120.94,120.925,120.94,1099899995.0
2007-06-08 00:35:00,120.94,120.95,120.94,120.95,154400000.0
2007-06-08 00:36:00,120.95,120.95,120.91,120.91,1678900053.0
2007-06-08 00:37:00,120.91,120.91,120.9,120.91,496300000.0
2007-06-08 00:38:00,120.91,120.93,120.9,120.92,1198299998.0
2007-06-08 00:39:00,120.92,120.92,120.905,120.91,85500004.0
2007-06-08 00:41:00,120.92,120.92,120.905,120.905,308400006.0
2007-06-08 00:43:00,120.91,120.91,120.91,120.91,363400000.0
2007-06-08 00:44:00,120.91,120.91,120.9,120.9,554299997.0
2007-06-08 00:45:00,120.89,120.89,120.87,120.87,2098399982.0
2007-06-08 00:46:00,120.88,120.89,120.86,120.87,2098399982.0
2007-06-08 00:47:00,120.88,120.89,120.87,120.89,1263500009.0
2007-06-08 00:48:00,120.89,120.9,120.88,120.88,638999997.0
2007-06-08 00:49:00,120.88,120.92,120.88,120.895,1043599996.0
2007-06-08 00:50:00,120.895,120.9,120.86,120.87,1164199991.0
2007-06-08 00:51:00,120.87,120.89,120.865,120.88,994099992.0
2007-06-08 00:52:00,120.88,120.88,120.865,120.865,757900001.0
2007-06-08 00:53:00,120.87,120.88,120.87,120.87,1327499996.0
2007-06-08 00:54:00,120.87,120.89,120.87,120.88,1172700003.0
2007-06-08 00:55:00,120.88,120.89,120.88,120.89,453999998.0
2007-06-08 00:57:00,120.89,120.89,120.88,120.89,743300006.0
2007-06-08 00:58:00,120.885,120.885,120.885,120.885,36799999.0
2007-06-08 00:59:00,120.89,120.89,120.89,120.89,334399996.0
2007-06-08 01:00:00,120.88,120.88,120.87,120.87,1109700007.0
2007-06-08 01:01:00,120.88,120.88,120.87,120.875,904199998.0
2007-06-08 01:02:00,120.87,120.88,120.87,120.87,1764600004.0
2007-06-08 01:03:00,120.88,120.89,120.88,120.88,1764600004.0
2007-06-08 01:04:00,120.89,120.92,120.89,120.92,1821599992.0
2007-06-08 01:05:00,120.93,120.95,120.92,120.93,1821599992.0
2007-06-08 01:06:00,120.93,120.94,120.92,120.93,1821599992.0
2007-06-08 01:07:00,120.93,120.94,120.915,120.94,943300001.0
2007-06-08 01:08:00,120.94,120.95,120.915,120.93,1673699983.0
2007-06-08 01:09:00,120.93,120.95,120.92,120.95,1746699963.0
2007-06-08 01:10:00,120.96,120.97,120.95,120.97,1664400000.0
2007-06-08 01:11:00,120.96,120.97,120.96,120.96,1664400000.0
2007-06-08 01:12:00,120.97,120.97,120.96,120.96,1667800015.0
2007-06-08 01:13:00,120.98,121.01,120.97,121.0,1667800015.0
2007-06-08 01:14:00,121.01,121.02,121.0,121.01,1667800015.0
2007-06-08 01:15:00,121.02,121.02,121.01,121.01,1667800015.0
2007-06-08 01:16:00,121.0,121.02,121.0,121.01,1667800015.0
2007-06-08 01:17:00,121.02,121.04,121.01,121.04,1667800015.0
2007-06-08 01:18:00,121.03,121.05,121.02,121.03,1667800015.0
2007-06-08 01:19:00,121.04,121.04,121.02,121.02,1667800015.0
2007-06-08 01:20:00,121.02,121.04,121.02,121.03,1667800015.0
2007-06-08 01:21:00,121.03,121.04,121.02,121.02,1665399981.0
2007-06-08 01:22:00,121.02,121.02,121.01,121.01,1676400016.0
2007-06-08 01:23:00,121.01,121.025,121.01,121.02,1151599988.0
2007-06-08 01:24:00,121.02,121.02,121.015,121.015,387400002.0
2007-06-08 01:25:00,121.01,121.03,121.01,121.03,2112100005.0
2007-06-08 01:26:00,121.02,121.03,121.015,121.03,2112100005.0
2007-06-08 01:27:00,121.04,121.04,121.04,121.04,1851399987.0
2007-06-08 01:28:00,121.05,121.06,121.05,121.06,1851399987.0
2007-06-08 01:29:00,121.06,121.07,121.055,121.065,1851399987.0
2007-06-08 01:30:00,121.05,121.06,121.05,121.06,2045800006.0
2007-06-08 01:31:00,121.07,121.08,121.05,121.06,2045800006.0
2007-06-08 01:32:00,121.055,121.07,121.055,121.07,2045800006.0
2007-06-08 01:33:00,121.07,121.08,121.06,121.07,1876199977.0
2007-06-08 01:34:00,121.07,121.08,121.065,121.07,1652400013.0
2007-06-08 01:35:00,121.07,121.07,121.065,121.07,522100008.0
2007-06-08 01:36:00,121.07,121.085,121.065,121.085,1174899989.0
2007-06-08 01:37:00,121.085,121.09,121.085,121.09,272799999.0
2007-06-08 01:38:00,121.09,121.09,121.08,121.085,119299997.0
2007-06-08 01:39:00,121.085,121.09,121.075,121.09,1235200007.0
2007-06-08 01:40:00,121.09,121.12,121.08,121.09,1653400007.0
2007-06-08 01:41:00,121.09,121.09,121.08,121.09,1653400007.0
2007-06-08 01:42:00,121.08,121.09,121.08,121.09,1102500016.0
2007-06-08 01:43:00,121.075,121.08,121.07,121.075,1102500016.0
2007-06-08 01:44:00,121.08,121.08,121.065,121.07,1040599994.0
2007-06-08 01:45:00,121.07,121.09,121.06,121.08,1003600005.0
2007-06-08 01:46:00,121.09,121.09,121.06,121.07,1003600005.0
2007-06-08 01:47:00,121.07,121.08,121.07,121.08,1003600005.0
2007-06-08 01:48:00,121.08,121.08,121.07,121.07,731599998.0
2007-06-08 01:49:00,121.07,121.08,121.06,121.07,1102500011.0
2007-06-08 01:50:00,121.05,121.13,121.05,121.09,1102500011.0
2007-06-08 01:51:00,121.11,121.14,121.1,121.14,1102500011.0
2007-06-08 01:52:00,121.16,121.16,121.14,121.15,1102500011.0
2007-06-08 01:53:00,121.17,121.17,121.15,121.15,1102500011.0
2007-06-08 01:54:00,121.16,121.19,121.15,121.18,1102500011.0
2007-06-08 01:55:00,121.17,121.17,121.15,121.16,1102500011.0
2007-06-08 01:56:00,121.15,121.17,121.15,121.17,1102500011.0
2007-06-08 01:57:00,121.17,121.17,121.145,121.155,1102500011.0
2007-06-08 01:58:00,121.155,121.16,121.14,121.15,1043900009.0
2007-06-08 01:59:00,121.14,121.15,121.13,121.13,1988899979.0
2007-06-08 02:00:00,121.13,121.16,121.13,121.14,1988899979.0
2007-06-08 02:01:00,121.13,121.14,121.12,121.13,720000012.0
2007-06-08 02:02:00,121.14,121.14,121.12,121.13,720000012.0
2007-06-08 02:03:00,121.13,121.15,121.13,121.145,720000012.0
2007-06-08 02:04:00,121.14,121.14,121.12,121.12,1033599999.0
2007-06-08 02:05:00,121.11,121.11,121.1,121.11,1033599999.0
2007-06-08 02:06:00,121.11,121.11,121.07,121.095,1667300001.0
2007-06-08 02:07:00,121.08,121.08,121.06,121.06,1871299995.0
2007-06-08 02:08:00,121.07,121.07,121.05,121.05,1871299995.0
2007-06-08 02:09:00,121.05,121.09,121.05,121.09,1871299995.0
2007-06-08 02:10:00,121.09,121.1,121.07,121.08,464600009.0
2007-06-08 02:11:00,121.09,121.09,121.07,121.07,464600009.0
2007-06-08 02:12:00,121.07,121.08,121.07,121.08,1195800007.0
2007-06-08 02:13:00,121.08,121.08,121.06,121.06,1027300004.0
2007-06-08 02:14:00,121.07,121.08,121.07,121.08,1027300004.0
2007-06-08 02:15:00,121.08,121.095,121.075,121.08,1909100009.0
2007-06-08 02:16:00,121.09,121.12,121.09,121.11,1704500041.0
2007-06-08 02:17:00,121.12,121.14,121.11,121.14,1704500041.0
2007-06-08 02:18:00,121.13,121.14,121.13,121.13,1704500041.0
2007-06-08 02:19:00,121.13,121.14,121.13,121.14,1704500041.0
2007-06-08 02:20:00,121.14,121.16,121.14,121.15,840799999.0
2007-06-08 02:21:00,121.155,121.16,121.15,121.15,840799999.0
2007-06-08 02:22:00,121.14,121.17,121.14,121.16,1533299988.0
2007-06-08 02:23:00,121.15,121.17,121.15,121.16,1533299988.0
2007-06-08 02:24:00,121.16,121.17,121.155,121.16,1533299988.0
2007-06-08 02:25:00,121.17,121.19,121.17,121.19,1296400002.0
2007-06-08 02:26:00,121.18,121.22,121.18,121.21,2065900015.0
2007-06-08 02:27:00,121.23,121.24,121.22,121.23,2065900015.0
2007-06-08 02:28:00,121.24,121.24,121.22,121.24,2065900015.0
2007-06-08 02:29:00,121.23,121.25,121.22,121.23,2065900015.0
2007-06-08 02:30:00,121.22,121.25,121.21,121.25,2065900015.0
2007-06-08 02:31:00,121.24,121.26,121.24,121.26,1501100007.0
2007-06-08 02:32:00,121.26,121.27,121.25,121.27,1501100007.0
2007-06-08 02:33:00,121.25,121.26,121.25,121.25,511100005.0
2007-06-08 02:34:00,121.25,121.25,121.24,121.25,511100005.0
2007-06-08 02:35:00,121.245,121.25,121.24,121.245,201399996.0
2007-06-08 02:36:00,121.245,121.25,121.24,121.245,848400003.0
2007-06-08 02:37:00,121.245,121.245,121.225,121.225,1419200001.0
2007-06-08 02:38:00,121.24,121.245,121.22,121.23,1946399983.0
2007-06-08 02:39:00,121.23,121.26,121.225,121.25,1807799999.0
2007-06-08 02:40:00,121.26,121.27,121.25,121.26,1526499996.0
2007-06-08 02:41:00,121.26,121.26,121.25,121.26,1526499996.0
2007-06-08 02:42:00,121.26,121.26,121.24,121.245,972599992.0
2007-06-08 02:43:00,121.245,121.25,121.24,121.25,431700002.0
2007-06-08 02:44:00,121.24,121.25,121.23,121.23,1011600009.0
2007-06-08 02:45:00,121.24,121.25,121.23,121.24,1011600009.0
2007-06-08 02:46:00,121.24,121.25,121.24,121.25,1239199985.0
2007-06-08 02:47:00,121.255,121.28,121.245,121.28,1239199985.0
2007-06-08 02:48:00,121.26,121.28,121.26,121.27,1930100015.0
2007-06-08 02:49:00,121.28,121.29,121.27,121.29,1930100015.0
2007-06-08 02:50:00,121.28,121.29,121.255,121.26,1930100015.0
2007-06-08 02:51:00,121.255,121.28,121.255,121.27,1023400003.0
2007-06-08 02:52:00,121.26,121.26,121.26,121.26,603799995.0
2007-06-08 02:53:00,121.27,121.27,121.255,121.255,603799995.0
2007-06-08 02:54:00,121.24,121.26,121.23,121.23,1889699982.0
2007-06-08 02:55:00,121.24,121.25,121.19,121.19,1889699982.0
2007-06-08 02:56:00,121.2,121.22,121.19,121.2,1889699982.0
2007-06-08 02:57:00,121.19,121.2,121.13,121.14,1889699982.0
2007-06-08 02:58:00,121.15,121.16,121.13,121.13,1889699982.0
2007-06-08 02:59:00,121.14,121.15,121.1,121.12,1889699982.0
2007-06-08 03:00:00,121.13,121.14,121.12,121.14,1889699982.0
2007-06-08 03:01:00,121.15,121.15,121.13,121.15,1889699982.0
2007-06-08 03:02:00,121.16,121.19,121.15,121.19,1889699982.0
2007-06-08 03:03:00,121.19,121.2,121.18,121.19,1889699982.0
2007-06-08 03:04:00,121.2,121.21,121.2,121.2,1544600026.0
2007-06-08 03:05:00,121.19,121.19,121.17,121.18,1544600026.0
2007-06-08 03:06:00,121.17,121.18,121.15,121.17,1544600026.0
2007-06-08 03:07:00,121.16,121.16,121.14,121.14,1544600026.0
2007-06-08 03:08:00,121.15,121.15,121.11,121.12,1544600026.0
2007-06-08 03:09:00,121.13,121.15,121.13,121.13,1544600026.0
2007-06-08 03:10:00,121.14,121.17,121.13,121.16,1544600026.0
2007-06-08 03:11:00,121.17,121.17,121.15,121.16,1544600026.0
2007-06-08 03:12:00,121.18,121.18,121.16,121.16,1549900030.0
2007-06-08 03:13:00,121.16,121.17,121.16,121.16,938000004.0
2007-06-08 03:14:00,121.16,121.17,121.16,121.17,300199998.0
2007-06-08 03:15:00,121.17,121.17,121.16,121.17,1621900014.0
2007-06-08 03:16:00,121.17,121.18,121.17,121.18,961600028.0
2007-06-08 03:17:00,121.18,121.19,121.18,121.18,1127600004.0
2007-06-08 03:18:00,121.18,121.19,121.165,121.175,2035900014.0
2007-06-08 03:19:00,121.18,121.18,121.15,121.15,1132399999.0
2007-06-08 03:20:00,121.16,121.17,121.155,121.17,690900015.0
2007-06-08 03:21:00,121.17,121.17,121.16,121.16,286900006.0
2007-06-08 03:22:00,121.16,121.17,121.16,121.16,1157700016.0
2007-06-08 03:23:00,121.16,121.17,121.16,121.17,1123799986.0
2007-06-08 03:24:00,121.17,121.17,121.16,121.16,1034099979.0
2007-06-08 03:25:00,121.16,121.19,121.16,121.18,1856000026.0
2007-06-08 03:26:00,121.185,121.21,121.185,121.21,1172799996.0
2007-06-08 03:27:00,121.2,121.2,121.19,121.19,183899995.0
2007-06-08 03:28:00,121.195,121.2,121.195,121.195,183899995.0
2007-06-08 03:29:00,121.2,121.2,121.2,121.2,68800000.0
2007-06-08 03:30:00,121.2,121.2,121.2,121.2,159600000.0
2007-06-08 03:31:00,121.2,121.21,121.2,121.21,1322999977.0
2007-06-08 03:32:00,121.2,121.21,121.19,121.19,1833299974.0
2007-06-08 03:33:00,121.18,121.18,121.17,121.18,1833299974.0
2007-06-08 03:34:00,121.18,121.18,121.165,121.18,1833299974.0
2007-06-08 03:35:00,121.18,121.2,121.17,121.19,904499993.0
2007-06-08 03:36:00,121.2,121.2,121.18,121.2,904499993.0
2007-06-08 03:37:00,121.2,121.21,121.195,121.195,904499993.0
2007-06-08 03:38:00,121.21,121.23,121.2,121.23,1248399973.0
2007-06-08 03:39:00,121.24,121.25,121.23,121.24,1248399973.0
2007-06-08 03:40:00,121.25,121.26,121.24,121.25,1248399973.0
2007-06-08 03:41:00,121.25,121.25,121.24,121.25,1248399973.0
2007-06-08 03:42:00,121.25,121.25,121.25,121.25,48000000.0
2007-06-08 03:43:00,121.25,121.25,121.24,121.24,1243999994.0
2007-06-08 03:44:00,121.24,121.24,121.22,121.23,1433699997.0
2007-06-08 03:45:00,121.23,121.23,121.21,121.22,892700002.0
2007-06-08 03:46:00,121.22,121.23,121.215,121.225,1671000000.0
2007-06-08 03:47:00,121.225,121.23,121.225,121.23,1005400026.0
2007-06-08 03:48:00,121.23,121.24,121.23,121.23,1041400015.0
2007-06-08 03:49:00,121.22,121.24,121.22,121.24,1074599996.0
2007-06-08 03:50:00,121.235,121.24,121.23,121.24,1074599996.0
2007-06-08 03:51:00,121.24,121.25,121.23,121.24,1101500002.0
2007-06-08 03:52:00,121.23,121.25,121.23,121.25,2088299993.0
2007-06-08 03:53:00,121.26,121.26,121.23,121.24,2088299993.0
2007-06-08 03:54:00,121.235,121.25,121.22,121.24,2088299993.0
2007-06-08 03:55:00,121.235,121.27,121.23,121.27,1929600034.0
2007-06-08 03:56:00,121.25,121.27,121.25,121.26,1723400045.0
2007-06-08 03:57:00,121.27,121.29,121.27,121.28,1723400045.0
2007-06-08 03:58:00,121.27,121.28,121.27,121.28,1723400045.0
2007-06-08 03:59:00,121.28,121.28,121.26,121.26,1723400045.0
2007-06-08 04:00:00,121.26,121.26,121.23,121.25,1922300034.0
2007-06-08 04:01:00,121.25,121.25,121.23,121.24,1922300034.0
2007-06-08 04:02:00,121.24,121.25,121.23,121.25,1306500030.0
2007-06-08 04:03:00,121.25,121.25,121.24,121.25,968400000.0
2007-06-08 04:04:00,121.26,121.26,121.25,121.25,563200005.0
2007-06-08 04:05:00,121.26,121.27,121.25,121.27,563200005.0
2007-06-08 04:06:00,121.27,121.27,121.25,121.26,563200005.0
2007-06-08 04:07:00,121.26,121.27,121.26,121.27,374800008.0
2007-06-08 04:08:00,121.27,121.28,121.27,121.28,689500014.0
2007-06-08 04:09:00,121.27,121.27,121.26,121.27,1364000004.0
2007-06-08 04:10:00,121.28,121.29,121.28,121.29,1364000004.0
2007-06-08 04:11:00,121.3,121.35,121.29,121.34,1364000004.0
2007-06-08 04:12:00,121.33,121.34,121.33,121.34,1364000004.0
2007-06-08 04:13:00,121.33,121.34,121.33,121.34,1364000004.0
2007-06-08 04:14:00,121.33,121.34,121.33,121.33,1364000004.0
2007-06-08 04:15:00,121.32,121.34,121.31,121.33,1364000004.0
2007-06-08 04:16:00,121.32,121.33,121.31,121.31,1364000004.0
2007-06-08 04:17:00,121.32,121.33,121.31,121.33,1364000004.0
2007-06-08 04:18:00,121.32,121.33,121.31,121.32,1364000004.0
2007-06-08 04:19:00,121.33,121.33,121.31,121.31,1364000004.0
2007-06-08 04:20:00,121.31,121.32,121.3,121.31,1558000042.0
2007-06-08 04:21:00,121.29,121.3,121.27,121.27,596400011.0
2007-06-08 04:22:00,121.28,121.29,121.28,121.29,596400011.0
2007-06-08 04:23:00,121.3,121.31,121.3,121.305,596400011.0
2007-06-08 04:24:00,121.31,121.31,121.31,121.31,14200000.0
2007-06-08 04:25:00,121.31,121.31,121.305,121.305,260100000.0
2007-06-08 04:26:00,121.305,121.31,121.305,121.305,85600000.0
2007-06-08 04:27:00,121.305,121.305,121.305,121.305,7200000.0
2007-06-08 04:28:00,121.3,121.32,121.3,121.31,252699998.0
2007-06-08 04:29:00,121.31,121.32,121.305,121.32,252699998.0
2007-06-08 04:30:00,121.32,121.32,121.275,121.275,2132700005.0
2007-06-08 04:31:00,121.275,121.29,121.27,121.29,520200010.0
2007-06-08 04:32:00,121.28,121.3,121.28,121.29,371500000.0
2007-06-08 04:33:00,121.285,121.3,121.285,121.29,371500000.0
2007-06-08 04:34:00,121.29,121.29,121.27,121.27,1146800024.0
2007-06-08 04:35:00,121.27,121.27,121.26,121.26,1418600023.0
2007-06-08 04:36:00,121.24,121.25,121.24,121.25,672400014.0
2007-06-08 04:37:00,121.26,121.26,121.25,121.26,672400014.0
2007-06-08 04:38:00,121.26,121.26,121.24,121.25,1351200025.0
2007-06-08 04:39:00,121.24,121.25,121.24,121.25,1358900020.0
2007-06-08 04:40:00,121.25,121.25,121.25,121.25,1005900026.0
2007-06-08 04:41:00,121.25,121.25,121.24,121.25,962000020.0
2007-06-08 04:42:00,121.25,121.26,121.245,121.25,1070900011.0
2007-06-08 04:43:00,121.25,121.25,121.235,121.235,1453500020.0
2007-06-08 04:44:00,121.24,121.24,121.23,121.24,898200027.0
2007-06-08 04:45:00,121.24,121.24,121.23,121.24,1086500002.0
2007-06-08 04:46:00,121.24,121.24,121.23,121.235,944300001.0
2007-06-08 04:47:00,121.25,121.25,121.24,121.24,1545900002.0
2007-06-08 04:48:00,121.23,121.25,121.23,121.24,1545900002.0
2007-06-08 04:49:00,121.24,121.25,121.23,121.24,1017100019.0
2007-06-08 04:50:00,121.25,121.25,121.24,121.24,1467700036.0
2007-06-08 04:51:00,121.23,121.24,121.23,121.23,1467700036.0
2007-06-08 04:52:00,121.23,121.24,121.23,121.23,1467700036.0
2007-06-08 04:53:00,121.225,121.25,121.22,121.25,2007599996.0
2007-06-08 04:54:00,121.25,121.25,121.23,121.235,1757900000.0
2007-06-08 04:55:00,121.24,121.25,121.23,121.245,848500017.0
2007-06-08 04:56:00,121.25,121.26,121.24,121.25,1966400009.0
2007-06-08 04:57:00,121.26,121.26,121.24,121.25,1966400009.0
2007-06-08 04:59:00,121.25,121.26,121.23,121.24,1895400019.0
2007-06-08 05:00:00,121.24,121.25,121.23,121.25,1051900014.0
2007-06-08 05:01:00,121.25,121.26,121.25,121.25,793700001.0
2007-06-08 05:02:00,121.25,121.25,121.24,121.25,685699994.0
2007-06-08 05:03:00,121.25,121.25,121.23,121.23,347699997.0
2007-06-08 05:04:00,121.24,121.24,121.24,121.24,734900007.0
2007-06-08 05:05:00,121.25,121.25,121.24,121.24,769100012.0
2007-06-08 05:06:00,121.24,121.24,121.23,121.23,202899999.0
2007-06-08 05:07:00,121.22,121.24,121.22,121.24,1130200030.0
2007-06-08 05:08:00,121.24,121.25,121.24,121.25,1130200030.0
2007-06-08 05:09:00,121.25,121.25,121.25,121.25,800200019.0
2007-06-08 05:10:00,121.25,121.26,121.245,121.25,324399998.0
2007-06-08 05:11:00,121.25,121.26,121.25,121.25,479699999.0
2007-06-08 05:12:00,121.25,121.25,121.25,121.25,654000005.0
2007-06-08 05:13:00,121.25,121.26,121.25,121.25,521000008.0
2007-06-08 05:14:00,121.25,121.25,121.225,121.225,1806299997.0
2007-06-08 05:15:00,121.23,121.24,121.23,121.23,400000002.0
2007-06-08 05:16:00,121.23,121.23,121.23,121.23,330699998.0
2007-06-08 05:17:00,121.23,121.23,121.23,121.23,47200001.0
2007-06-08 05:18:00,121.23,121.24,121.22,121.23,1650299984.0
2007-06-08 05:19:00,121.23,121.25,121.23,121.24,745100014.0
2007-06-08 05:20:00,121.24,121.25,121.235,121.25,489499995.0
2007-06-08 05:21:00,121.245,121.25,121.245,121.25,203499996.0
2007-06-08 05:22:00,121.25,121.25,121.25,121.25,24000000.0
2007-06-08 05:24:00,121.25,121.25,121.245,121.245,68799998.0
2007-06-08 05:25:00,121.25,121.25,121.25,121.25,48000000.0
2007-06-08 05:26:00,121.25,121.25,121.25,121.25,60000000.0
2007-06-08 05:27:00,121.25,121.26,121.25,121.26,480300010.0
2007-06-08 05:28:00,121.26,121.27,121.26,121.26,1318100002.0
2007-06-08 05:29:00,121.26,121.26,121.24,121.25,1086100029.0
2007-06-08 05:31:00,121.25,121.25,121.25,121.25,719100018.0
2007-06-08 05:32:00,121.25,121.25,121.24,121.24,948000002.0
2007-06-08 05:33:00,121.24,121.25,121.24,121.25,922600019.0
2007-06-08 05:34:00,121.25,121.25,121.25,121.25,1234500030.0
2007-06-08 05:35:00,121.25,121.25,121.25,121.25,335200016.0
2007-06-08 05:36:00,121.25,121.25,121.25,121.25,35900002.0
2007-06-08 05:37:00,121.25,121.25,121.24,121.24,297799998.0
2007-06-08 05:38:00,121.24,121.24,121.235,121.24,938800004.0
2007-06-08 05:39:00,121.24,121.24,121.235,121.24,618400006.0
2007-06-08 05:40:00,121.24,121.26,121.23,121.26,1057200008.0
2007-06-08 05:41:00,121.26,121.26,121.26,121.26,32300000.0
2007-06-08 05:42:00,121.26,121.26,121.25,121.25,151900001.0
2007-06-08 05:43:00,121.255,121.26,121.25,121.26,216099999.0
2007-06-08 05:44:00,121.26,121.27,121.255,121.255,864599995.0
2007-06-08 05:45:00,121.255,121.27,121.255,121.27,560100008.0
2007-06-08 05:46:00,121.27,121.28,121.27,121.27,352399996.0
2007-06-08 05:47:00,121.27,121.29,121.27,121.28,1659900020.0
2007-06-08 05:48:00,121.28,121.29,121.28,121.28,662200004.0
2007-06-08 05:49:00,121.28,121.28,121.26,121.27,279499995.0
2007-06-08 05:50:00,121.27,121.27,121.27,121.27,33599998.0
2007-06-08 05:51:00,121.27,121.28,121.27,121.27,1048500021.0
2007-06-08 05:52:00,121.27,121.28,121.265,121.265,2085000040.0
2007-06-08 05:53:00,121.265,121.28,121.265,121.27,775699995.0
2007-06-08 05:54:00,121.26,121.27,121.255,121.27,792000001.0
2007-06-08 05:55:00,121.27,121.27,121.255,121.27,515900007.0
2007-06-08 05:56:00,121.27,121.28,121.26,121.27,1466500002.0
2007-06-08 05:57:00,121.27,121.28,121.27,121.28,1052400017.0
2007-06-08 05:58:00,121.28,121.29,121.275,121.275,387699992.0
2007-06-08 05:59:00,121.28,121.29,121.275,121.285,1756800002.0
2007-06-08 06:00:00,121.29,121.29,121.275,121.28,1268000004.0
2007-06-08 06:01:00,121.29,121.29,121.28,121.28,1056900000.0
2007-06-08 06:02:00,121.28,121.29,121.28,121.29,412800000.0
2007-06-08 06:03:00,121.28,121.29,121.28,121.28,1096000012.0
2007-06-08 06:04:00,121.29,121.31,121.29,121.31,1096000012.0
2007-06-08 06:05:00,121.31,121.31,121.3,121.3,528500007.0
2007-06-08 06:06:00,121.3,121.3,121.285,121.29,1498100021.0
2007-06-08 06:07:00,121.3,121.3,121.285,121.29,1334500017.0
2007-06-08 06:08:00,121.3,121.305,121.29,121.305,1359499979.0
2007-06-08 06:09:00,121.3,121.305,121.29,121.29,1312700004.0
2007-06-08 06:10:00,121.29,121.3,121.285,121.295,625699991.0
2007-06-08 06:11:00,121.3,121.3,121.285,121.285,1855400003.0
2007-06-08 06:12:00,121.285,121.3,121.285,121.3,249599990.0
2007-06-08 06:13:00,121.3,121.3,121.29,121.29,1586800007.0
2007-06-08 06:14:00,121.29,121.29,121.29,121.29,1128800029.0
2007-06-08 06:15:00,121.29,121.29,121.29,121.29,915300024.0
2007-06-08 06:16:00,121.29,121.29,121.275,121.275,1062600018.0
2007-06-08 06:17:00,121.28,121.29,121.275,121.285,1079499995.0
2007-06-08 06:18:00,121.285,121.29,121.285,121.29,101999999.0
2007-06-08 06:19:00,121.29,121.29,121.29,121.29,16000000.0
2007-06-08 06:20:00,121.29,121.29,121.29,121.29,101600001.0
2007-06-08 06:21:00,121.29,121.29,121.285,121.285,323100016.0
2007-06-08 06:22:00,121.29,121.29,121.29,121.29,128300001.0
2007-06-08 06:23:00,121.285,121.29,121.285,121.29,182600002.0
2007-06-08 06:25:00,121.29,121.29,121.29,121.29,24000000.0
2007-06-08 06:26:00,121.3,121.3,121.28,121.29,1879500034.0
2007-06-08 06:27:00,121.3,121.31,121.29,121.29,1879500034.0
2007-06-08 06:28:00,121.3,121.3,121.28,121.29,1879500034.0
2007-06-08 06:29:00,121.295,121.3,121.28,121.3,1879500034.0
2007-06-08 06:30:00,121.28,121.3,121.28,121.29,970599988.0
2007-06-08 06:31:00,121.3,121.31,121.295,121.305,970599988.0
2007-06-08 06:32:00,121.305,121.31,121.295,121.305,1055200007.0
2007-06-08 06:33:00,121.31,121.31,121.305,121.31,70500000.0
2007-06-08 06:34:00,121.31,121.32,121.3,121.32,2147300044.0
2007-06-08 06:35:00,121.32,121.335,121.31,121.335,1628000016.0
2007-06-08 06:36:00,121.335,121.335,121.31,121.325,1022100001.0
2007-06-08 06:37:00,121.33,121.335,121.33,121.335,145500003.0
2007-06-08 06:38:00,121.335,121.335,121.325,121.33,220500002.0
2007-06-08 06:39:00,121.33,121.33,121.32,121.32,1288800023.0
2007-06-08 06:40:00,121.32,121.32,121.315,121.32,264500004.0
2007-06-08 06:41:00,121.315,121.32,121.31,121.32,700700011.0
2007-06-08 06:42:00,121.32,121.32,121.32,121.32,152000000.0
2007-06-08 06:43:00,121.32,121.32,121.32,121.32,172000000.0
2007-06-08 06:44:00,121.32,121.32,121.315,121.315,198200000.0
2007-06-08 06:45:00,121.315,121.32,121.305,121.31,660900018.0
2007-06-08 06:46:00,121.305,121.31,121.29,121.31,571700006.0
2007-06-08 06:47:00,121.31,121.31,121.31,121.31,28100000.0
2007-06-08 06:49:00,121.31,121.31,121.3,121.31,429900002.0
2007-06-08 06:50:00,121.31,121.31,121.3,121.31,741600003.0
2007-06-08 06:51:00,121.31,121.31,121.29,121.3,1806500014.0
2007-06-08 06:52:00,121.3,121.3,121.29,121.29,834400000.0
2007-06-08 06:53:00,121.3,121.31,121.29,121.29,834400000.0
2007-06-08 06:54:00,121.3,121.31,121.29,121.295,658800006.0
2007-06-08 06:55:00,121.3,121.3,121.275,121.28,778799995.0
2007-06-08 06:56:00,121.28,121.28,121.27,121.28,267999994.0
2007-06-08 06:57:00,121.28,121.28,121.27,121.275,226699993.0
2007-06-08 06:58:00,121.27,121.27,121.27,121.27,191300000.0
2007-06-08 06:59:00,121.27,121.27,121.25,121.255,1662199993.0
2007-06-08 07:00:00,121.27,121.28,121.26,121.28,1067200003.0
2007-06-08 07:01:00,121.28,121.28,121.275,121.275,40000000.0
2007-06-08 07:02:00,121.27,121.28,121.27,121.28,586099998.0
2007-06-08 07:03:00,121.28,121.28,121.26,121.27,1595300023.0
2007-06-08 07:04:00,121.27,121.27,121.27,121.27,268000000.0
2007-06-08 07:06:00,121.27,121.27,121.27,121.27,36000000.0
2007-06-08 07:07:00,121.27,121.27,121.255,121.26,377899994.0
2007-06-08 07:08:00,121.26,121.26,121.26,121.26,414900008.0
2007-06-08 07:09:00,121.26,121.27,121.26,121.26,761300004.0
2007-06-08 07:10:00,121.26,121.27,121.25,121.255,1441099996.0
2007-06-08 07:11:00,121.26,121.26,121.255,121.26,376600000.0
2007-06-08 07:13:00,121.27,121.27,121.26,121.27,1801799998.0
2007-06-08 07:14:00,121.27,121.27,121.26,121.27,1233000039.0
2007-06-08 07:15:00,121.27,121.27,121.265,121.265,597100018.0
2007-06-08 07:16:00,121.27,121.27,121.27,121.27,79800004.0
2007-06-08 07:17:00,121.27,121.27,121.265,121.27,1078200017.0
2007-06-08 07:18:00,121.265,121.28,121.265,121.27,526900006.0
2007-06-08 07:19:00,121.27,121.28,121.265,121.27,740999994.0
2007-06-08 07:20:00,121.27,121.27,121.255,121.26,1140999993.0
2007-06-08 07:21:00,121.255,121.26,121.255,121.26,181299994.0
2007-06-08 07:22:00,121.26,121.26,121.25,121.25,948099977.0
2007-06-08 07:23:00,121.24,121.26,121.23,121.24,2094099998.0
2007-06-08 07:24:00,121.25,121.25,121.235,121.235,2094099998.0
2007-06-08 07:25:00,121.24,121.24,121.225,121.225,1298299988.0
2007-06-08 07:26:00,121.23,121.24,121.23,121.23,1089600003.0
2007-06-08 07:27:00,121.225,121.24,121.22,121.22,2110700038.0
2007-06-08 07:28:00,121.22,121.22,121.215,121.215,537200000.0
2007-06-08 07:29:00,121.22,121.22,121.21,121.21,898200002.0
2007-06-08 07:30:00,121.2,121.2,121.19,121.19,727300007.0
2007-06-08 07:31:00,121.18,121.18,121.16,121.17,727300007.0
2007-06-08 07:32:00,121.18,121.19,121.17,121.18,727300007.0
2007-06-08 07:33:00,121.2,121.2,121.185,121.19,727300007.0
2007-06-08 07:34:00,121.19,121.19,121.185,121.19,439399994.0
2007-06-08 07:35:00,121.19,121.2,121.17,121.2,219500000.0
2007-06-08 07:36:00,121.19,121.2,121.18,121.19,219500000.0
2007-06-08 07:37:00,121.18,121.19,121.15,121.15,219500000.0
2007-06-08 07:38:00,121.16,121.17,121.15,121.16,219500000.0
2007-06-08 07:39:00,121.18,121.18,121.18,121.18,219500000.0
2007-06-08 07:40:00,121.18,121.19,121.18,121.19,1140400009.0
2007-06-08 07:41:00,121.19,121.19,121.19,121.19,229900008.0
2007-06-08 07:42:00,121.19,121.19,121.18,121.19,1960600000.0
2007-06-08 07:43:00,121.18,121.19,121.18,121.19,1960600000.0
2007-06-08 07:44:00,121.2,121.2,121.18,121.18,1960600000.0
2007-06-08 07:45:00,121.19,121.19,121.16,121.16,1960600000.0
2007-06-08 07:46:00,121.17,121.17,121.15,121.16,1960600000.0
2007-06-08 07:47:00,121.16,121.17,121.14,121.15,1470700009.0
2007-06-08 07:48:00,121.14,121.15,121.12,121.14,2100099988.0
2007-06-08 07:49:00,121.15,121.15,121.14,121.14,2100099988.0
2007-06-08 07:50:00,121.15,121.15,121.14,121.15,2100099988.0
2007-06-08 07:51:00,121.15,121.16,121.145,121.15,2100099988.0
2007-06-08 07:52:00,121.15,121.165,121.15,121.16,1391499991.0
2007-06-08 07:53:00,121.16,121.17,121.16,121.17,1325299998.0
2007-06-08 07:54:00,121.17,121.18,121.155,121.17,2122300011.0
2007-06-08 07:55:00,121.17,121.19,121.16,121.18,2023600000.0
2007-06-08 07:56:00,121.17,121.2,121.17,121.2,2023600000.0
2007-06-08 07:57:00,121.21,121.21,121.2,121.21,2023600000.0
2007-06-08 07:58:00,121.22,121.22,121.2,121.21,2023600000.0
2007-06-08 07:59:00,121.2,121.21,121.2,121.2,2023600000.0
2007-06-08 08:00:00,121.19,121.19,121.17,121.17,2023600000.0
2007-06-08 08:01:00,121.16,121.16,121.13,121.14,2023600000.0
2007-06-08 08:02:00,121.13,121.14,121.11,121.13,2023600000.0
2007-06-08 08:03:00,121.12,121.13,121.11,121.12,2023600000.0
2007-06-08 08:04:00,121.13,121.15,121.12,121.15,2023600000.0
2007-06-08 08:05:00,121.14,121.16,121.14,121.16,2023600000.0
2007-06-08 08:06:00,121.15,121.16,121.15,121.15,2023600000.0
2007-06-08 08:07:00,121.14,121.14,121.13,121.13,2023600000.0
2007-06-08 08:08:00,121.14,121.14,121.13,121.13,2023600000.0
2007-06-08 08:09:00,121.15,121.15,121.14,121.145,2023600000.0
2007-06-08 08:10:00,121.145,121.16,121.14,121.16,1655500019.0
2007-06-08 08:11:00,121.14,121.15,121.12,121.13,2049899999.0
2007-06-08 08:12:00,121.14,121.15,121.13,121.14,2049899999.0
2007-06-08 08:13:00,121.14,121.15,121.14,121.15,1522600023.0
2007-06-08 08:14:00,121.16,121.17,121.15,121.15,1522600023.0
2007-06-08 08:15:00,121.15,121.16,121.14,121.14,1570500004.0
2007-06-08 08:16:00,121.13,121.14,121.13,121.14,870700026.0
2007-06-08 08:17:00,121.13,121.15,121.13,121.14,870700026.0
2007-06-08 08:18:00,121.15,121.15,121.15,121.15,870700026.0
2007-06-08 08:19:00,121.15,121.15,121.135,121.14,1736599992.0
2007-06-08 08:20:00,121.14,121.14,121.12,121.12,1322099992.0
2007-06-08 08:21:00,121.13,121.13,121.12,121.13,1322099992.0
2007-06-08 08:22:00,121.14,121.165,121.135,121.15,1322099992.0
2007-06-08 08:23:00,121.15,121.16,121.14,121.14,2136900005.0
2007-06-08 08:24:00,121.14,121.15,121.125,121.13,1084300003.0
2007-06-08 08:25:00,121.13,121.13,121.12,121.12,1896299987.0
2007-06-08 08:26:00,121.1,121.1,121.09,121.1,1509200002.0
2007-06-08 08:27:00,121.11,121.11,121.095,121.11,1509200002.0
2007-06-08 08:28:00,121.09,121.1,121.06,121.08,1660500001.0
2007-06-08 08:29:00,121.07,121.07,121.04,121.05,1660500001.0
2007-06-08 08:30:00,121.04,121.06,121.04,121.06,1660500001.0
2007-06-08 08:31:00,121.06,121.06,121.04,121.055,1660500001.0
2007-06-08 08:32:00,121.055,121.065,121.04,121.065,1710700006.0
2007-06-08 08:33:00,121.06,121.07,121.05,121.06,1627500032.0
2007-06-08 08:34:00,121.05,121.1,121.05,121.1,1627500032.0
2007-06-08 08:35:00,121.09,121.13,121.09,121.13,1627500032.0
2007-06-08 08:36:00,121.12,121.13,121.12,121.13,1627500032.0
2007-06-08 08:37:00,121.12,121.13,121.12,121.12,1627500032.0
2007-06-08 08:38:00,121.13,121.13,121.1,121.1,1627500032.0
2007-06-08 08:39:00,121.09,121.1,121.06,121.06,1066200018.0
2007-06-08 08:40:00,121.05,121.08,121.05,121.07,1066200018.0
2007-06-08 08:41:00,121.06,121.08,121.06,121.06,1066200018.0
2007-06-08 08:42:00,121.07,121.07,121.05,121.06,1066200018.0
2007-06-08 08:43:00,121.05,121.05,120.96,120.97,1066200018.0
2007-06-08 08:44:00,120.99,121.0,120.985,121.0,1066200018.0
2007-06-08 08:45:00,120.98,120.99,120.96,120.97,2059899984.0
2007-06-08 08:46:00,120.98,120.98,120.92,120.94,2059899984.0
2007-06-08 08:47:00,120.95,120.96,120.93,120.95,2059899984.0
2007-06-08 08:48:00,120.96,120.96,120.94,120.96,2059899984.0
2007-06-08 08:49:00,120.95,121.0,120.95,120.99,2059899984.0
2007-06-08 08:50:00,121.0,121.01,120.99,121.0,2059899984.0
2007-06-08 08:51:00,121.01,121.02,120.97,120.97,2059899984.0
2007-06-08 08:52:00,120.96,120.97,120.94,120.96,2059899984.0
2007-06-08 08:53:00,120.95,120.98,120.94,120.95,2059899984.0
2007-06-08 08:54:00,120.96,120.97,120.95,120.97,2059899984.0
2007-06-08 08:55:00,120.98,120.99,120.96,120.99,2059899984.0
2007-06-08 08:56:00,120.98,120.99,120.98,120.98,2059899984.0
2007-06-08 08:57:00,120.97,120.98,120.96,120.97,2059899984.0
2007-06-08 08:58:00,120.99,121.01,120.98,120.99,2059899984.0
2007-06-08 08:59:00,121.0,121.04,121.0,121.0,2059899984.0
2007-06-08 09:00:00,120.99,121.0,120.99,120.99,2059899984.0
2007-06-08 09:01:00,121.0,121.0,120.99,120.99,2059899984.0
2007-06-08 09:02:00,120.98,121.0,120.96,121.0,2059899984.0
2007-06-08 09:03:00,121.01,121.04,121.01,121.03,2059899984.0
2007-06-08 09:04:00,121.02,121.02,121.01,121.01,2059899984.0
2007-06-08 09:05:00,121.0,121.07,121.0,121.06,2059899984.0
2007-06-08 09:06:00,121.07,121.1,121.07,121.08,2059899984.0
2007-06-08 09:07:00,121.09,121.09,121.09,121.09,2059899984.0
2007-06-08 09:08:00,121.1,121.1,121.06,121.06,2059899984.0
2007-06-08 09:09:00,121.07,121.07,121.06,121.06,2059899984.0
2007-06-08 09:10:00,121.07,121.07,121.05,121.07,2059899984.0
2007-06-08 09:11:00,121.08,121.08,121.06,121.06,2059899984.0
2007-06-08 09:12:00,121.05,121.06,121.02,121.02,2059899984.0
2007-06-08 09:13:00,121.03,121.06,121.02,121.06,2059899984.0
2007-06-08 09:14:00,121.07,121.12,121.06,121.11,2059899984.0
2007-06-08 09:15:00,121.1,121.11,121.07,121.07,2059899984.0
2007-06-08 09:16:00,121.08,121.08,121.03,121.03,2059899984.0
2007-06-08 09:17:00,121.04,121.05,121.03,121.03,2059899984.0
2007-06-08 09:18:00,121.04,121.05,121.03,121.05,2059899984.0
2007-06-08 09:19:00,121.04,121.05,120.99,121.02,2059899984.0
2007-06-08 09:20:00,121.01,121.03,121.0,121.02,2059899984.0
2007-06-08 09:21:00,121.01,121.02,121.0,121.01,2059899984.0
2007-06-08 09:22:00,121.0,121.0,120.96,120.96,2059899984.0
2007-06-08 09:23:00,120.95,120.96,120.89,120.9,2059899984.0
2007-06-08 09:24:00,120.91,120.95,120.91,120.95,2059899984.0
2007-06-08 09:25:00,120.94,120.95,120.91,120.92,2059899984.0
2007-06-08 09:26:00,120.93,120.93,120.76,120.78,2059899984.0
2007-06-08 09:27:00,120.79,120.8,120.76,120.79,2059899984.0
2007-06-08 09:28:00,120.8,120.85,120.8,120.82,2059899984.0
2007-06-08 09:29:00,120.83,120.88,120.82,120.87,2059899984.0
2007-06-08 09:30:00,120.86,120.88,120.84,120.86,2059899984.0
2007-06-08 09:31:00,120.85,120.89,120.85,120.88,2059899984.0
2007-06-08 09:32:00,120.87,120.88,120.86,120.86,2059899984.0
2007-06-08 09:33:00,120.85,120.86,120.84,120.85,2059899984.0
2007-06-08 09:34:00,120.86,120.88,120.86,120.87,2059899984.0
2007-06-08 09:35:00,120.86,120.87,120.85,120.87,1797650014.0
2007-06-08 09:36:00,120.86,120.89,120.86,120.88,1797650014.0
2007-06-08 09:37:00,120.89,120.96,120.88,120.94,1797650014.0
2007-06-08 09:38:00,120.95,120.97,120.93,120.95,1797650014.0
2007-06-08 09:39:00,120.94,120.95,120.93,120.95,1797650014.0
2007-06-08 09:40:00,120.94,120.99,120.93,120.97,1797650014.0
2007-06-08 09:41:00,120.97,120.98,120.95,120.96,1797650014.0
2007-06-08 09:42:00,120.96,120.97,120.955,120.965,1298999999.0
2007-06-08 09:43:00,120.965,120.99,120.965,120.98,1347199987.0
2007-06-08 09:44:00,120.96,120.97,120.96,120.97,1881399999.0
2007-06-08 09:45:00,120.97,120.98,120.965,120.97,1881399999.0
2007-06-08 09:46:00,120.97,120.98,120.96,120.97,1690100006.0
2007-06-08 09:47:00,120.97,120.99,120.965,120.98,1418299989.0
2007-06-08 09:48:00,120.97,121.02,120.97,121.01,879000001.0
2007-06-08 09:49:00,121.0,121.01,120.99,121.0,879000001.0
2007-06-08 09:50:00,120.99,121.0,120.98,120.98,879000001.0
2007-06-08 09:51:00,120.99,121.0,120.97,120.98,879000001.0
2007-06-08 09:52:00,120.97,120.98,120.93,120.95,879000001.0
2007-06-08 09:53:00,120.96,120.96,120.95,120.96,879000001.0
2007-06-08 09:54:00,120.95,120.96,120.94,120.94,879000001.0
2007-06-08 09:55:00,120.95,120.95,120.94,120.94,879000001.0
2007-06-08 09:56:00,120.95,120.95,120.92,120.92,879000001.0
2007-06-08 09:57:00,120.93,120.93,120.89,120.89,879000001.0
2007-06-08 09:58:00,120.88,120.94,120.87,120.93,879000001.0
2007-06-08 09:59:00,120.94,120.94,120.9,120.91,879000001.0
2007-06-08 10:00:00,120.92,120.92,120.86,120.87,879000001.0
2007-06-08 10:01:00,120.86,120.89,120.86,120.89,879000001.0
2007-06-08 10:02:00,120.9,120.9,120.86,120.86,879000001.0
2007-06-08 10:03:00,120.87,120.88,120.85,120.88,879000001.0
2007-06-08 10:04:00,120.89,120.9,120.88,120.89,879000001.0
2007-06-08 10:05:00,120.88,120.88,120.87,120.87,879000001.0
2007-06-08 10:06:00,120.88,120.89,120.87,120.87,879000001.0
2007-06-08 10:07:00,120.86,120.87,120.85,120.85,879000001.0
2007-06-08 10:08:00,120.84,120.84,120.79,120.79,879000001.0
2007-06-08 10:09:00,120.8,120.83,120.76,120.83,879000001.0
2007-06-08 10:10:00,120.84,120.86,120.83,120.85,879000001.0
2007-06-08 10:11:00,120.86,120.91,120.85,120.9,879000001.0
2007-06-08 10:12:00,120.91,120.92,120.91,120.92,879000001.0
2007-06-08 10:13:00,120.93,120.96,120.92,120.94,879000001.0
2007-06-08 10:14:00,120.93,120.95,120.92,120.94,879000001.0
2007-06-08 10:15:00,120.96,120.98,120.95,120.97,879000001.0
2007-06-08 10:16:00,120.96,120.97,120.96,120.96,2034000027.0
2007-06-08 10:17:00,120.94,120.98,120.94,120.96,2034000027.0
2007-06-08 10:18:00,120.97,121.02,120.97,120.99,2034000027.0
2007-06-08 10:19:00,120.98,120.98,120.95,120.96,2034000027.0
2007-06-08 10:20:00,120.97,120.97,120.95,120.97,2034000027.0
2007-06-08 10:21:00,120.97,120.99,120.97,120.975,2034000027.0
2007-06-08 10:22:00,120.98,120.98,120.975,120.975,338699999.0
2007-06-08 10:23:00,120.975,120.975,120.955,120.955,1852300035.0
2007-06-08 10:24:00,120.93,120.93,120.92,120.92,1312999993.0
2007-06-08 10:25:00,120.93,121.02,120.92,120.98,1312999993.0
2007-06-08 10:26:00,120.99,121.01,120.97,120.98,1312999993.0
2007-06-08 10:27:00,120.97,120.99,120.96,120.98,1312999993.0
2007-06-08 10:28:00,120.97,120.98,120.97,120.98,1312999993.0
2007-06-08 10:29:00,120.99,121.04,120.99,121.02,1312999993.0
2007-06-08 10:30:00,121.03,121.05,121.02,121.02,1312999993.0
2007-06-08 10:31:00,121.03,121.04,121.0,121.02,1312999993.0
2007-06-08 10:32:00,121.025,121.04,121.02,121.02,1312999993.0
2007-06-08 10:33:00,121.02,121.04,121.01,121.04,1299000019.0
2007-06-08 10:34:00,121.04,121.07,121.04,121.05,495999998.0
2007-06-08 10:35:00,121.04,121.07,121.04,121.05,495999998.0
2007-06-08 10:36:00,121.04,121.04,121.02,121.03,495999998.0
2007-06-08 10:37:00,121.04,121.04,121.04,121.04,495999998.0
2007-06-08 10:38:00,121.045,121.06,121.045,121.055,495999998.0
2007-06-08 10:39:00,121.06,121.11,121.06,121.09,2119300040.0
2007-06-08 10:40:00,121.08,121.12,121.06,121.07,2119300040.0
2007-06-08 10:41:00,121.06,121.07,121.03,121.04,2119300040.0
2007-06-08 10:42:00,121.03,121.05,121.03,121.05,2119300040.0
2007-06-08 10:43:00,121.04,121.07,121.04,121.06,2119300040.0
2007-06-08 10:44:00,121.07,121.07,121.04,121.04,2119300040.0
2007-06-08 10:45:00,121.04,121.07,121.03,121.06,1631500029.0
2007-06-08 10:46:00,121.05,121.06,121.02,121.06,1631500029.0
2007-06-08 10:47:00,121.07,121.13,121.06,121.13,1631500029.0
2007-06-08 10:48:00,121.12,121.14,121.11,121.12,1631500029.0
2007-06-08 10:49:00,121.11,121.14,121.11,121.13,1631500029.0
2007-06-08 10:50:00,121.14,121.17,121.14,121.15,1631500029.0
2007-06-08 10:51:00,121.16,121.18,121.14,121.14,1631500029.0
2007-06-08 10:52:00,121.13,121.13,121.12,121.13,1631500029.0
2007-06-08 10:53:00,121.14,121.15,121.14,121.15,1631500029.0
2007-06-08 10:54:00,121.14,121.17,121.13,121.16,1631500029.0
2007-06-08 10:55:00,121.17,121.17,121.12,121.13,1631500029.0
2007-06-08 10:56:00,121.14,121.17,121.13,121.15,1631500029.0
2007-06-08 10:57:00,121.16,121.16,121.15,121.16,1631500029.0
2007-06-08 10:58:00,121.16,121.16,121.14,121.14,1327199998.0
2007-06-08 10:59:00,121.15,121.15,121.135,121.15,1327199998.0
2007-06-08 11:00:00,121.15,121.15,121.135,121.15,1138700012.0
2007-06-08 11:01:00,121.145,121.15,121.14,121.14,1175300030.0
2007-06-08 11:02:00,121.14,121.16,121.14,121.15,612600020.0
2007-06-08 11:03:00,121.15,121.16,121.13,121.15,1861800003.0
2007-06-08 11:04:00,121.14,121.17,121.14,121.16,1861800003.0
2007-06-08 11:05:00,121.16,121.18,121.135,121.18,1861800003.0
2007-06-08 11:06:00,121.15,121.19,121.15,121.18,744300004.0
2007-06-08 11:07:00,121.17,121.18,121.15,121.16,744300004.0
2007-06-08 11:08:00,121.17,121.17,121.14,121.14,744300004.0
2007-06-08 11:09:00,121.15,121.15,121.15,121.15,744300004.0
2007-06-08 11:10:00,121.15,121.15,121.15,121.15,81800000.0
2007-06-08 11:11:00,121.15,121.15,121.15,121.15,1061800004.0
2007-06-08 11:12:00,121.15,121.15,121.135,121.14,194299998.0
2007-06-08 11:13:00,121.12,121.13,121.12,121.13,1173000012.0
2007-06-08 11:14:00,121.12,121.13,121.12,121.12,1173000012.0
2007-06-08 11:15:00,121.13,121.13,121.12,121.12,1173000012.0
2007-06-08 11:16:00,121.13,121.13,121.12,121.12,1173000012.0
2007-06-08 11:17:00,121.13,121.13,121.12,121.13,1173000012.0
2007-06-08 11:18:00,121.13,121.15,121.12,121.14,1844800007.0
2007-06-08 11:19:00,121.13,121.13,121.11,121.13,1844800007.0
2007-06-08 11:20:00,121.12,121.13,121.12,121.13,1844800007.0
2007-06-08 11:21:00,121.13,121.15,121.12,121.145,1844800007.0
2007-06-08 11:22:00,121.145,121.145,121.13,121.13,1578599997.0
2007-06-08 11:23:00,121.13,121.17,121.13,121.16,1686399996.0
2007-06-08 11:24:00,121.15,121.17,121.15,121.17,1686399996.0
2007-06-08 11:25:00,121.18,121.18,121.16,121.16,1686399996.0
2007-06-08 11:26:00,121.17,121.21,121.17,121.19,1686399996.0
2007-06-08 11:27:00,121.2,121.2,121.19,121.2,1686399996.0
2007-06-08 11:28:00,121.2,121.2,121.19,121.2,1774099988.0
2007-06-08 11:29:00,121.21,121.21,121.19,121.21,1774099988.0
2007-06-08 11:30:00,121.2,121.23,121.2,121.22,1774099988.0
2007-06-08 11:31:00,121.21,121.23,121.2,121.2,1774099988.0
2007-06-08 11:32:00,121.19,121.19,121.17,121.17,1774099988.0
2007-06-08 11:33:00,121.16,121.17,121.14,121.14,1774099988.0
2007-06-08 11:34:00,121.15,121.15,121.14,121.15,1774099988.0
2007-06-08 11:35:00,121.16,121.16,121.12,121.14,1774099988.0
2007-06-08 11:36:00,121.15,121.15,121.13,121.14,1774099988.0
2007-06-08 11:37:00,121.15,121.16,121.14,121.14,1774099988.0
2007-06-08 11:38:00,121.12,121.16,121.11,121.14,1774099988.0
2007-06-08 11:39:00,121.15,121.21,121.14,121.19,1774099988.0
2007-06-08 11:40:00,121.2,121.25,121.2,121.23,1774099988.0
2007-06-08 11:41:00,121.22,121.24,121.21,121.21,1774099988.0
2007-06-08 11:42:00,121.2,121.22,121.19,121.2,1774099988.0
2007-06-08 11:43:00,121.19,121.2,121.19,121.19,1774099988.0
2007-06-08 11:44:00,121.18,121.2,121.17,121.18,1774099988.0
2007-06-08 11:45:00,121.17,121.22,121.17,121.21,1774099988.0
2007-06-08 11:46:00,121.2,121.22,121.2,121.22,1774099988.0
2007-06-08 11:47:00,121.21,121.22,121.21,121.21,1774099988.0
2007-06-08 11:48:00,121.2,121.24,121.2,121.24,1774099988.0
2007-06-08 11:49:00,121.25,121.32,121.25,121.28,1774099988.0
2007-06-08 11:50:00,121.29,121.38,121.27,121.34,1774099988.0
2007-06-08 11:51:00,121.35,121.36,121.34,121.36,1774099988.0
2007-06-08 11:52:00,121.35,121.43,121.35,121.4,1774099988.0
2007-06-08 11:53:00,121.41,121.41,121.37,121.4,1774099988.0
2007-06-08 11:54:00,121.39,121.43,121.39,121.39,1774099988.0
2007-06-08 11:55:00,121.38,121.39,121.34,121.36,1774099988.0
2007-06-08 11:56:00,121.35,121.35,121.33,121.34,1774099988.0
2007-06-08 11:57:00,121.35,121.37,121.35,121.36,1774099988.0
2007-06-08 11:58:00,121.37,121.37,121.35,121.36,1774099988.0
2007-06-08 11:59:00,121.35,121.36,121.29,121.29,1774099988.0
2007-06-08 12:00:00,121.3,121.34,121.28,121.33,1774099988.0
2007-06-08 12:01:00,121.34,121.36,121.32,121.35,1774099988.0
2007-06-08 12:02:00,121.36,121.38,121.36,121.38,1774099988.0
2007-06-08 12:03:00,121.39,121.42,121.39,121.4,1774099988.0
2007-06-08 12:04:00,121.39,121.39,121.34,121.35,1774099988.0
2007-06-08 12:05:00,121.36,121.37,121.34,121.37,1774099988.0
2007-06-08 12:06:00,121.36,121.38,121.36,121.37,1774099988.0
2007-06-08 12:07:00,121.36,121.38,121.35,121.38,1774099988.0
2007-06-08 12:08:00,121.39,121.4,121.36,121.36,1774099988.0
2007-06-08 12:09:00,121.37,121.37,121.35,121.36,1774099988.0
2007-06-08 12:10:00,121.37,121.41,121.37,121.4,1774099988.0
2007-06-08 12:11:00,121.39,121.4,121.36,121.39,1774099988.0
2007-06-08 12:12:00,121.4,121.53,121.38,121.53,1774099988.0
2007-06-08 12:13:00,121.54,121.54,121.49,121.53,1774099988.0
2007-06-08 12:14:00,121.52,121.53,121.52,121.52,1774099988.0
2007-06-08 12:15:00,121.53,121.58,121.52,121.58,1774099988.0
2007-06-08 12:16:00,121.65,121.67,121.61,121.625,1774099988.0
2007-06-08 12:17:00,121.625,121.66,121.615,121.66,2131899993.0
2007-06-08 12:18:00,121.63,121.64,121.62,121.63,1635599995.0
2007-06-08 12:19:00,121.62,121.64,121.61,121.61,1635599995.0
2007-06-08 12:20:00,121.6,121.6,121.57,121.59,1635599995.0
2007-06-08 12:21:00,121.6,121.64,121.6,121.63,1635599995.0
2007-06-08 12:22:00,121.62,121.66,121.61,121.65,1635599995.0
2007-06-08 12:23:00,121.64,121.68,121.64,121.66,1635599995.0
2007-06-08 12:24:00,121.65,121.68,121.64,121.67,1635599995.0
2007-06-08 12:25:00,121.68,121.73,121.68,121.73,1635599995.0
2007-06-08 12:26:00,121.72,121.73,121.69,121.71,1635599995.0
2007-06-08 12:27:00,121.7,121.71,121.69,121.69,1635599995.0
2007-06-08 12:28:00,121.7,121.7,121.69,121.69,1635599995.0
2007-06-08 12:29:00,121.7,121.7,121.69,121.69,1635599995.0
2007-06-08 12:30:00,121.7,121.71,121.68,121.69,1635599995.0
2007-06-08 12:31:00,121.68,121.69,121.63,121.64,1635599995.0
2007-06-08 12:32:00,121.63,121.63,121.59,121.61,1635599995.0
2007-06-08 12:33:00,121.6,121.61,121.53,121.56,1635599995.0
2007-06-08 12:34:00,121.57,121.59,121.56,121.57,1635599995.0
2007-06-08 12:35:00,121.58,121.6,121.57,121.6,1635599995.0
2007-06-08 12:36:00,121.59,121.6,121.58,121.58,1635599995.0
2007-06-08 12:37:00,121.56,121.56,121.52,121.55,1635599995.0
2007-06-08 12:38:00,121.56,121.58,121.56,121.56,1635599995.0
2007-06-08 12:39:00,121.57,121.59,121.56,121.57,1635599995.0
2007-06-08 12:40:00,121.56,121.57,121.54,121.54,1635599995.0
2007-06-08 12:41:00,121.53,121.54,121.53,121.54,1635599995.0
2007-06-08 12:42:00,121.55,121.55,121.54,121.54,1635599995.0
2007-06-08 12:43:00,121.55,121.57,121.535,121.56,1635599995.0
2007-06-08 12:44:00,121.55,121.56,121.545,121.545,771100001.0
2007-06-08 12:45:00,121.55,121.55,121.53,121.53,1668600026.0
2007-06-08 12:46:00,121.55,121.55,121.52,121.53,1668600026.0
2007-06-08 12:47:00,121.52,121.52,121.49,121.5,1980800008.0
2007-06-08 12:48:00,121.49,121.5,121.48,121.48,1980800008.0
2007-06-08 12:49:00,121.49,121.5,121.48,121.48,1980800008.0
2007-06-08 12:50:00,121.505,121.54,121.505,121.54,1980800008.0
2007-06-08 12:51:00,121.52,121.54,121.52,121.54,1980400019.0
2007-06-08 12:52:00,121.545,121.56,121.535,121.56,1980400019.0
2007-06-08 12:53:00,121.56,121.56,121.545,121.545,1201500005.0
2007-06-08 12:54:00,121.545,121.55,121.53,121.53,1755799991.0
2007-06-08 12:55:00,121.53,121.54,121.53,121.54,1116900014.0
2007-06-08 12:56:00,121.54,121.55,121.53,121.54,1301800008.0
2007-06-08 12:57:00,121.53,121.54,121.52,121.54,1911900011.0
2007-06-08 12:58:00,121.54,121.57,121.54,121.57,1927899994.0
2007-06-08 12:59:00,121.57,121.6,121.56,121.58,1357499999.0
2007-06-08 13:00:00,121.59,121.61,121.59,121.6,1357499999.0
2007-06-08 13:01:00,121.61,121.63,121.6,121.61,1357499999.0
2007-06-08 13:02:00,121.62,121.62,121.6,121.61,1357499999.0
2007-06-08 13:03:00,121.62,121.62,121.6,121.62,1357499999.0
2007-06-08 13:04:00,121.63,121.63,121.61,121.61,397199998.0
2007-06-08 13:05:00,121.59,121.61,121.59,121.6,2005799997.0
2007-06-08 13:06:00,121.61,121.61,121.6,121.6,2005799997.0
2007-06-08 13:07:00,121.57,121.57,121.56,121.57,1542399985.0
2007-06-08 13:08:00,121.56,121.59,121.55,121.57,1542399985.0
2007-06-08 13:09:00,121.58,121.59,121.57,121.58,1542399985.0
2007-06-08 13:10:00,121.59,121.6,121.58,121.59,1542399985.0
2007-06-08 13:11:00,121.58,121.59,121.58,121.59,1542399985.0
2007-06-08 13:12:00,121.6,121.6,121.6,121.6,1542399985.0
2007-06-08 13:13:00,121.59,121.6,121.58,121.59,1542399985.0
2007-06-08 13:14:00,121.6,121.62,121.6,121.62,1542399985.0
2007-06-08 13:15:00,121.63,121.63,121.61,121.62,1542399985.0
2007-06-08 13:16:00,121.61,121.63,121.61,121.61,1542399985.0
2007-06-08 13:17:00,121.63,121.64,121.63,121.63,1542399985.0
2007-06-08 13:18:00,121.63,121.63,121.625,121.63,1783600005.0
2007-06-08 13:19:00,121.63,121.63,121.615,121.62,731600014.0
2007-06-08 13:20:00,121.62,121.62,121.62,121.62,212099998.0
2007-06-08 13:21:00,121.62,121.63,121.62,121.62,467100008.0
2007-06-08 13:22:00,121.61,121.62,121.61,121.61,467100008.0
2007-06-08 13:23:00,121.62,121.62,121.61,121.61,467100008.0
2007-06-08 13:24:00,121.63,121.63,121.6,121.6,467100008.0
2007-06-08 13:25:00,121.59,121.59,121.57,121.58,467100008.0
2007-06-08 13:26:00,121.59,121.61,121.58,121.61,467100008.0
2007-06-08 13:27:00,121.6,121.61,121.6,121.61,467100008.0
2007-06-08 13:28:00,121.61,121.62,121.605,121.62,467100008.0
2007-06-08 13:29:00,121.6,121.6,121.59,121.6,1820400024.0
2007-06-08 13:30:00,121.59,121.59,121.54,121.55,1820400024.0
2007-06-08 13:31:00,121.56,121.56,121.53,121.53,1820400024.0
2007-06-08 13:32:00,121.54,121.54,121.54,121.54,1820400024.0
2007-06-08 13:33:00,121.52,121.52,121.5,121.5,1493099989.0
2007-06-08 13:34:00,121.51,121.52,121.45,121.47,1493099989.0
2007-06-08 13:35:00,121.46,121.51,121.46,121.51,1493099989.0
2007-06-08 13:36:00,121.5,121.51,121.49,121.5,1493099989.0
2007-06-08 13:37:00,121.51,121.56,121.51,121.55,1493099989.0
2007-06-08 13:38:00,121.54,121.55,121.53,121.53,1493099989.0
2007-06-08 13:39:00,121.54,121.55,121.54,121.54,1493099989.0
2007-06-08 13:40:00,121.56,121.56,121.55,121.55,1493099989.0
2007-06-08 13:41:00,121.55,121.56,121.545,121.56,1724600034.0
2007-06-08 13:42:00,121.56,121.56,121.545,121.555,651000002.0
2007-06-08 13:43:00,121.56,121.58,121.545,121.57,1828599994.0
2007-06-08 13:44:00,121.57,121.61,121.56,121.61,999699997.0
2007-06-08 13:45:00,121.59,121.59,121.59,121.59,48000000.0
2007-06-08 13:46:00,121.59,121.59,121.59,121.59,48000000.0
2007-06-08 13:47:00,121.59,121.6,121.59,121.6,104899998.0
2007-06-08 13:48:00,121.6,121.615,121.6,121.605,1292600008.0
2007-06-08 13:49:00,121.59,121.6,121.59,121.59,1439999991.0
2007-06-08 13:50:00,121.58,121.58,121.56,121.58,1439999991.0
2007-06-08 13:51:00,121.57,121.58,121.57,121.58,1439999991.0
2007-06-08 13:52:00,121.57,121.58,121.55,121.56,1439999991.0
2007-06-08 13:53:00,121.55,121.56,121.54,121.56,1439999991.0
2007-06-08 13:54:00,121.57,121.6,121.56,121.57,1439999991.0
2007-06-08 13:55:00,121.58,121.58,121.55,121.56,1439999991.0
2007-06-08 13:56:00,121.57,121.58,121.56,121.58,1439999991.0
2007-06-08 13:57:00,121.57,121.58,121.57,121.57,1439999991.0
2007-06-08 13:58:00,121.575,121.575,121.555,121.57,1439999991.0
2007-06-08 13:59:00,121.57,121.57,121.56,121.57,1691799990.0
2007-06-08 14:00:00,121.57,121.57,121.56,121.56,2011999994.0
2007-06-08 14:01:00,121.56,121.56,121.55,121.55,401900004.0
2007-06-08 14:02:00,121.55,121.56,121.545,121.55,1547900017.0
2007-06-08 14:03:00,121.53,121.54,121.5,121.54,2115399991.0
2007-06-08 14:04:00,121.55,121.56,121.53,121.55,2115399991.0
2007-06-08 14:05:00,121.57,121.57,121.56,121.57,2115399991.0
2007-06-08 14:06:00,121.55,121.57,121.55,121.56,227300000.0
2007-06-08 14:07:00,121.58,121.58,121.575,121.575,227300000.0
2007-06-08 14:08:00,121.58,121.59,121.57,121.58,1432699988.0
2007-06-08 14:09:00,121.58,121.58,121.555,121.56,1432699988.0
2007-06-08 14:10:00,121.55,121.56,121.54,121.55,1166099998.0
2007-06-08 14:11:00,121.56,121.56,121.55,121.56,1166099998.0
2007-06-08 14:12:00,121.55,121.57,121.55,121.57,1166099998.0
2007-06-08 14:13:00,121.56,121.58,121.56,121.58,1166099998.0
2007-06-08 14:14:00,121.57,121.63,121.57,121.63,1166099998.0
2007-06-08 14:15:00,121.62,121.64,121.61,121.63,1166099998.0
2007-06-08 14:16:00,121.64,121.64,121.62,121.62,1166099998.0
2007-06-08 14:17:00,121.63,121.63,121.61,121.63,1166099998.0
2007-06-08 14:18:00,121.64,121.66,121.63,121.66,1166099998.0
2007-06-08 14:19:00,121.67,121.7,121.67,121.68,1166099998.0
2007-06-08 14:20:00,121.67,121.68,121.64,121.64,1166099998.0
2007-06-08 14:21:00,121.66,121.67,121.65,121.66,1166099998.0
2007-06-08 14:22:00,121.64,121.65,121.64,121.65,2041699996.0
2007-06-08 14:23:00,121.64,121.71,121.64,121.71,2041699996.0
2007-06-08 14:24:00,121.72,121.72,121.68,121.68,2041699996.0
2007-06-08 14:25:00,121.66,121.68,121.66,121.67,2041699996.0
2007-06-08 14:26:00,121.68,121.68,121.64,121.64,2041699996.0
2007-06-08 14:27:00,121.63,121.65,121.62,121.62,2041699996.0
2007-06-08 14:28:00,121.63,121.63,121.59,121.61,2041699996.0
2007-06-08 14:29:00,121.63,121.64,121.61,121.62,2041699996.0
2007-06-08 14:30:00,121.62,121.73,121.62,121.71,1916099989.0
2007-06-08 14:31:00,121.69,121.71,121.65,121.65,1664700011.0
2007-06-08 14:32:00,121.64,121.67,121.62,121.63,1664700011.0
2007-06-08 14:33:00,121.62,121.66,121.58,121.66,1664700011.0
2007-06-08 14:34:00,121.65,121.65,121.61,121.61,1664700011.0
2007-06-08 14:35:00,121.62,121.63,121.61,121.62,1664700011.0
2007-06-08 14:36:00,121.61,121.62,121.59,121.61,1664700011.0
2007-06-08 14:37:00,121.62,121.69,121.61,121.69,1664700011.0
2007-06-08 14:38:00,121.7,121.71,121.66,121.66,1664700011.0
2007-06-08 14:39:00,121.67,121.69,121.66,121.68,1664700011.0
2007-06-08 14:40:00,121.67,121.69,121.66,121.68,1664700011.0
2007-06-08 14:41:00,121.67,121.71,121.66,121.68,1664700011.0
2007-06-08 14:42:00,121.69,121.71,121.68,121.68,1664700011.0
2007-06-08 14:43:00,121.67,121.69,121.67,121.68,1664700011.0
2007-06-08 14:44:00,121.67,121.71,121.67,121.7,1664700011.0
2007-06-08 14:45:00,121.69,121.74,121.69,121.73,1664700011.0
2007-06-08 14:46:00,121.74,121.74,121.72,121.74,1664700011.0
2007-06-08 14:47:00,121.73,121.74,121.72,121.74,1664700011.0
2007-06-08 14:48:00,121.75,121.76,121.74,121.745,1664700011.0
2007-06-08 14:49:00,121.73,121.74,121.73,121.73,1994409994.0
2007-06-08 14:50:00,121.72,121.72,121.7,121.7,1994409994.0
2007-06-08 14:51:00,121.69,121.71,121.69,121.71,1994409994.0
2007-06-08 14:52:00,121.715,121.73,121.705,121.71,1994409994.0
2007-06-08 14:53:00,121.71,121.72,121.71,121.71,1347800017.0
2007-06-08 14:54:00,121.71,121.71,121.7,121.7,1217999991.0
2007-06-08 14:55:00,121.71,121.72,121.69,121.72,1217999991.0
2007-06-08 14:56:00,121.73,121.73,121.72,121.73,1217999991.0
2007-06-08 14:57:00,121.72,121.73,121.72,121.72,1217999991.0
2007-06-08 14:58:00,121.71,121.72,121.71,121.72,1217999991.0
2007-06-08 14:59:00,121.73,121.73,121.72,121.73,1217999991.0
2007-06-08 15:00:00,121.74,121.75,121.735,121.75,1217999991.0
2007-06-08 15:01:00,121.75,121.75,121.75,121.75,311000008.0
2007-06-08 15:02:00,121.75,121.75,121.735,121.74,777230004.0
2007-06-08 15:03:00,121.72,121.73,121.71,121.71,2033399987.0
2007-06-08 15:04:00,121.7,121.73,121.7,121.7,2033399987.0
2007-06-08 15:05:00,121.71,121.74,121.71,121.73,2033399987.0
2007-06-08 15:06:00,121.74,121.74,121.73,121.73,2033399987.0
2007-06-08 15:07:00,121.72,121.72,121.71,121.71,2033399987.0
2007-06-08 15:08:00,121.72,121.73,121.7,121.73,2033399987.0
2007-06-08 15:09:00,121.72,121.73,121.72,121.72,2033399987.0
2007-06-08 15:10:00,121.725,121.74,121.725,121.73,2033399987.0
2007-06-08 15:11:00,121.73,121.73,121.72,121.73,216399995.0
2007-06-08 15:12:00,121.72,121.73,121.72,121.73,216399995.0
2007-06-08 15:13:00,121.74,121.74,121.73,121.73,216399995.0
2007-06-08 15:14:00,121.72,121.74,121.72,121.72,648700019.0
2007-06-08 15:15:00,121.73,121.73,121.72,121.73,648700019.0
2007-06-08 15:16:00,121.72,121.74,121.72,121.73,648700019.0
2007-06-08 15:17:00,121.72,121.73,121.71,121.71,648700019.0
2007-06-08 15:18:00,121.72,121.73,121.71,121.72,648700019.0
2007-06-08 15:20:00,121.73,121.73,121.73,121.73,648700019.0
2007-06-08 15:21:00,121.72,121.73,121.72,121.73,1458000016.0
2007-06-08 15:22:00,121.74,121.75,121.735,121.74,1458000016.0
2007-06-08 15:23:00,121.74,121.745,121.735,121.735,225200000.0
2007-06-08 15:24:00,121.74,121.75,121.735,121.75,130400000.0
2007-06-08 15:25:00,121.72,121.72,121.72,121.72,1431600007.0
2007-06-08 15:26:00,121.74,121.74,121.73,121.74,1431600007.0
2007-06-08 15:27:00,121.74,121.75,121.735,121.75,333000000.0
2007-06-08 15:28:00,121.75,121.75,121.74,121.74,949799997.0
2007-06-08 15:29:00,121.735,121.75,121.735,121.75,728800002.0
2007-06-08 15:30:00,121.75,121.75,121.735,121.74,1895000013.0
2007-06-08 15:31:00,121.74,121.74,121.73,121.74,802299992.0
2007-06-08 15:32:00,121.75,121.78,121.75,121.78,802299992.0
2007-06-08 15:33:00,121.78,121.82,121.78,121.81,1778600023.0
2007-06-08 15:34:00,121.82,121.82,121.8,121.82,1778600023.0
2007-06-08 15:35:00,121.81,121.81,121.8,121.8,1778600023.0
2007-06-08 15:36:00,121.79,121.81,121.77,121.77,1778600023.0
2007-06-08 15:37:00,121.79,121.8,121.765,121.765,1778600023.0
2007-06-08 15:38:00,121.765,121.77,121.745,121.745,1195200000.0
2007-06-08 15:39:00,121.73,121.77,121.73,121.77,1684699987.0
2007-06-08 15:40:00,121.765,121.77,121.745,121.75,1684699987.0
2007-06-08 15:41:00,121.755,121.755,121.72,121.73,1822599985.0
2007-06-08 15:42:00,121.73,121.73,121.68,121.7,1453000000.0
2007-06-08 15:43:00,121.69,121.71,121.68,121.69,1453000000.0
2007-06-08 15:44:00,121.7,121.7,121.69,121.69,1453000000.0
2007-06-08 15:45:00,121.7,121.71,121.67,121.67,1453000000.0
2007-06-08 15:46:00,121.66,121.69,121.66,121.68,1453000000.0
2007-06-08 15:47:00,121.69,121.69,121.68,121.68,1453000000.0
2007-06-08 15:48:00,121.69,121.7,121.67,121.68,1453000000.0
2007-06-08 15:49:00,121.67,121.68,121.67,121.68,1453000000.0
2007-06-08 15:50:00,121.67,121.68,121.67,121.67,1453000000.0
2007-06-08 15:51:00,121.68,121.68,121.66,121.66,1453000000.0
2007-06-08 15:52:00,121.64,121.66,121.64,121.64,1453000000.0
2007-06-08 15:53:00,121.65,121.68,121.64,121.68,1453000000.0
2007-06-08 15:54:00,121.69,121.69,121.66,121.66,1453000000.0
2007-06-08 15:55:00,121.67,121.67,121.65,121.67,1453000000.0
2007-06-08 15:56:00,121.68,121.69,121.66,121.67,1453000000.0
2007-06-08 15:57:00,121.68,121.69,121.68,121.68,1453000000.0
2007-06-08 15:58:00,121.66,121.73,121.66,121.73,1859400018.0
2007-06-08 15:59:00,121.72,121.72,121.64,121.64,1859400018.0
2007-06-08 16:00:00,121.65,121.68,121.65,121.67,1859400018.0
2007-06-08 16:01:00,121.66,121.68,121.66,121.68,1859400018.0
2007-06-08 16:02:00,121.67,121.68,121.67,121.67,1859400018.0
2007-06-08 16:03:00,121.68,121.69,121.68,121.685,1859400018.0
2007-06-08 16:04:00,121.685,121.69,121.65,121.65,1821000011.0
2007-06-08 16:05:00,121.65,121.66,121.64,121.66,909800000.0
2007-06-08 16:06:00,121.66,121.68,121.66,121.68,909800000.0
2007-06-08 16:07:00,121.675,121.68,121.64,121.64,1654700021.0
2007-06-08 16:08:00,121.64,121.66,121.63,121.66,528600001.0
2007-06-08 16:09:00,121.65,121.65,121.63,121.63,528600001.0
2007-06-08 16:10:00,121.62,121.65,121.62,121.65,528600001.0
2007-06-08 16:11:00,121.67,121.675,121.65,121.65,528600001.0
2007-06-08 16:12:00,121.65,121.65,121.64,121.65,1063899991.0
2007-06-08 16:13:00,121.65,121.66,121.645,121.65,434800002.0
2007-06-08 16:14:00,121.645,121.65,121.635,121.645,337500000.0
2007-06-08 16:15:00,121.64,121.65,121.625,121.64,1114999992.0
2007-06-08 16:16:00,121.64,121.65,121.64,121.64,809099999.0
2007-06-08 16:17:00,121.64,121.64,121.635,121.64,853899999.0
2007-06-08 16:18:00,121.64,121.655,121.635,121.645,1317000005.0
2007-06-08 16:19:00,121.63,121.65,121.63,121.65,1937000028.0
2007-06-08 16:20:00,121.66,121.66,121.65,121.65,1937000028.0
2007-06-08 16:21:00,121.64,121.68,121.64,121.68,1937000028.0
2007-06-08 16:22:00,121.67,121.68,121.66,121.67,1937000028.0
2007-06-08 16:23:00,121.67,121.69,121.67,121.69,1937000028.0
2007-06-08 16:24:00,121.67,121.68,121.67,121.67,891000010.0
2007-06-08 16:25:00,121.68,121.69,121.675,121.675,891000010.0
2007-06-08 16:26:00,121.675,121.7,121.675,121.69,948699998.0
2007-06-08 16:27:00,121.69,121.7,121.68,121.68,780199998.0
2007-06-08 16:28:00,121.69,121.72,121.69,121.71,780199998.0
2007-06-08 16:29:00,121.72,121.72,121.68,121.68,780199998.0
2007-06-08 16:30:00,121.695,121.715,121.695,121.715,780199998.0
2007-06-08 16:31:00,121.71,121.72,121.705,121.71,1874399995.0
2007-06-08 16:32:00,121.69,121.7,121.68,121.69,727300005.0
2007-06-08 16:33:00,121.7,121.7,121.69,121.69,727300005.0
2007-06-08 16:34:00,121.695,121.7,121.68,121.69,727300005.0
2007-06-08 16:35:00,121.69,121.69,121.68,121.68,294999998.0
2007-06-08 16:36:00,121.68,121.69,121.68,121.69,1457400034.0
2007-06-08 16:37:00,121.69,121.71,121.675,121.71,1287900010.0
2007-06-08 16:38:00,121.71,121.72,121.705,121.715,860100009.0
2007-06-08 16:39:00,121.715,121.715,121.69,121.7,2086900022.0
2007-06-08 16:40:00,121.7,121.71,121.69,121.71,949500015.0
2007-06-08 16:41:00,121.69,121.69,121.68,121.68,1220700013.0
2007-06-08 16:42:00,121.69,121.7,121.68,121.7,1220700013.0
2007-06-08 16:43:00,121.7,121.7,121.68,121.68,827300014.0
2007-06-08 16:44:00,121.69,121.69,121.66,121.67,1555924004.0
2007-06-08 16:45:00,121.67,121.67,121.65,121.66,1450699999.0
2007-06-08 16:46:00,121.67,121.67,121.66,121.66,1450699999.0
2007-06-08 16:47:00,121.66,121.67,121.66,121.665,82700000.0
2007-06-08 16:48:00,121.665,121.67,121.655,121.66,821299995.0
2007-06-08 16:49:00,121.64,121.65,121.64,121.64,532199999.0
2007-06-08 16:50:00,121.65,121.66,121.65,121.65,532199999.0
2007-06-08 16:51:00,121.65,121.65,121.64,121.64,1130900003.0
2007-06-08 16:52:00,121.64,121.65,121.64,121.65,1969100019.0
2007-06-08 16:53:00,121.63,121.64,121.63,121.63,1239300009.0
2007-06-08 16:54:00,121.64,121.65,121.635,121.65,1239300009.0
2007-06-08 16:55:00,121.65,121.65,121.635,121.64,662199999.0
2007-06-08 16:56:00,121.64,121.65,121.635,121.65,1524100037.0
2007-06-08 16:57:00,121.65,121.66,121.64,121.66,1669500013.0
2007-06-08 16:58:00,121.67,121.67,121.63,121.63,1669500013.0
2007-06-08 16:59:00,121.63,121.63,121.6,121.6,648699999.0
2007-06-08 17:00:00,121.61,121.63,121.6,121.61,648699999.0
2007-06-08 17:01:00,121.6,121.62,121.54,121.54,648699999.0
2007-06-08 17:02:00,121.55,121.55,121.51,121.53,648699999.0
2007-06-08 17:03:00,121.54,121.55,121.53,121.53,648699999.0
2007-06-08 17:04:00,121.54,121.55,121.54,121.55,648699999.0
2007-06-08 17:05:00,121.56,121.56,121.555,121.555,648699999.0
2007-06-08 17:06:00,121.56,121.56,121.54,121.545,593499994.0
2007-06-08 17:07:00,121.53,121.54,121.52,121.53,1563799984.0
2007-06-08 17:08:00,121.52,121.53,121.51,121.51,1563799984.0
2007-06-08 17:09:00,121.52,121.54,121.52,121.54,1563799984.0
2007-06-08 17:10:00,121.55,121.57,121.55,121.55,1563799984.0
2007-06-08 17:11:00,121.56,121.57,121.56,121.56,1563799984.0
2007-06-08 17:12:00,121.58,121.59,121.57,121.57,1563799984.0
2007-06-08 17:13:00,121.56,121.56,121.51,121.52,1481300041.0
2007-06-08 17:14:00,121.51,121.53,121.51,121.51,1481300041.0
2007-06-08 17:15:00,121.52,121.53,121.51,121.53,1481300041.0
2007-06-08 17:16:00,121.55,121.56,121.55,121.55,1481300041.0
2007-06-08 17:17:00,121.56,121.56,121.54,121.55,1481300041.0
2007-06-08 17:18:00,121.56,121.57,121.56,121.57,1481300041.0
2007-06-08 17:19:00,121.56,121.57,121.55,121.57,1481300041.0
2007-06-08 17:20:00,121.58,121.58,121.57,121.58,1481300041.0
2007-06-08 17:21:00,121.59,121.59,121.55,121.55,1481300041.0
2007-06-08 17:22:00,121.56,121.56,121.55,121.56,1481300041.0
2007-06-08 17:23:00,121.56,121.57,121.555,121.56,1481300041.0
2007-06-08 17:24:00,121.56,121.58,121.555,121.57,1185400000.0
2007-06-08 17:25:00,121.57,121.57,121.56,121.56,653400000.0
2007-06-08 17:26:00,121.56,121.57,121.56,121.57,909200029.0
2007-06-08 17:27:00,121.57,121.58,121.57,121.58,501999997.0
2007-06-08 17:29:00,121.58,121.58,121.56,121.57,574900002.0
2007-06-08 17:30:00,121.58,121.58,121.57,121.575,574900002.0
2007-06-08 17:31:00,121.575,121.575,121.575,121.575,10360000.0
2007-06-08 17:32:00,121.55,121.55,121.54,121.54,1982400033.0
2007-06-08 17:33:00,121.55,121.56,121.545,121.55,1982400033.0
2007-06-08 17:34:00,121.55,121.555,121.545,121.55,1607200043.0
2007-06-08 17:35:00,121.55,121.555,121.53,121.545,871900011.0
2007-06-08 17:36:00,121.545,121.55,121.54,121.545,321799993.0
2007-06-08 17:37:00,121.55,121.56,121.545,121.55,1323999999.0
2007-06-08 17:38:00,121.55,121.555,121.55,121.555,772500012.0
2007-06-08 17:39:00,121.55,121.56,121.55,121.56,1173300020.0
2007-06-08 17:40:00,121.57,121.57,121.55,121.56,1173300020.0
2007-06-08 17:41:00,121.55,121.57,121.55,121.56,1173300020.0
2007-06-08 17:42:00,121.57,121.57,121.545,121.545,1173300020.0
2007-06-08 17:43:00,121.545,121.55,121.545,121.545,76000000.0
2007-06-08 17:44:00,121.545,121.56,121.545,121.55,1182500029.0
2007-06-08 17:45:00,121.555,121.56,121.545,121.56,919699991.0
2007-06-08 17:46:00,121.57,121.59,121.56,121.59,664199994.0
2007-06-08 17:47:00,121.58,121.64,121.58,121.64,664199994.0
2007-06-08 17:48:00,121.63,121.65,121.63,121.65,664199994.0
2007-06-08 17:49:00,121.64,121.64,121.61,121.61,664199994.0
2007-06-08 17:50:00,121.62,121.64,121.61,121.64,664199994.0
2007-06-08 17:51:00,121.63,121.63,121.61,121.62,664199994.0
2007-06-08 17:52:00,121.63,121.64,121.63,121.64,664199994.0
2007-06-08 17:54:00,121.64,121.65,121.64,121.64,1825800013.0
2007-06-08 17:55:00,121.65,121.65,121.625,121.625,1825800013.0
2007-06-08 17:56:00,121.61,121.62,121.6,121.6,1775200041.0
2007-06-08 17:57:00,121.61,121.62,121.605,121.62,1775200041.0
2007-06-08 17:58:00,121.62,121.625,121.61,121.62,1802400033.0
2007-06-08 17:59:00,121.61,121.62,121.6,121.62,1689500024.0
2007-06-08 18:00:00,121.61,121.61,121.6,121.6,1689500024.0
2007-06-08 18:01:00,121.61,121.62,121.605,121.615,1689500024.0
2007-06-08 18:02:00,121.62,121.62,121.61,121.61,431600002.0
2007-06-08 18:03:00,121.61,121.62,121.61,121.61,1464200011.0
2007-06-08 18:04:00,121.62,121.62,121.61,121.615,1463100007.0
2007-06-08 18:05:00,121.615,121.62,121.61,121.62,1318780003.0
2007-06-08 18:06:00,121.6,121.61,121.59,121.59,1867599998.0
2007-06-08 18:07:00,121.6,121.6,121.59,121.595,1867599998.0
2007-06-08 18:08:00,121.6,121.63,121.595,121.63,1892540007.0
2007-06-08 18:09:00,121.63,121.63,121.62,121.62,1746399991.0
2007-06-08 18:10:00,121.63,121.65,121.63,121.635,1746399991.0
2007-06-08 18:11:00,121.645,121.645,121.61,121.63,1791899998.0
2007-06-08 18:12:00,121.63,121.69,121.63,121.69,1001500011.0
2007-06-08 18:13:00,121.68,121.68,121.66,121.67,1001500011.0
2007-06-08 18:14:00,121.67,121.68,121.67,121.675,1001500011.0
2007-06-08 18:15:00,121.68,121.69,121.68,121.68,1286500027.0
2007-06-08 18:16:00,121.68,121.69,121.675,121.68,1631600015.0
2007-06-08 18:17:00,121.68,121.68,121.65,121.65,1177300014.0
2007-06-08 18:18:00,121.65,121.65,121.625,121.65,1503099991.0
2007-06-08 18:19:00,121.645,121.66,121.645,121.66,750900016.0
2007-06-08 18:20:00,121.66,121.66,121.63,121.635,1031100004.0
2007-06-08 18:21:00,121.63,121.63,121.63,121.63,514000000.0
2007-06-08 18:22:00,121.61,121.61,121.57,121.61,1868100001.0
2007-06-08 18:23:00,121.61,121.62,121.605,121.605,1868100001.0
2007-06-08 18:24:00,121.61,121.62,121.6,121.62,2138799984.0
2007-06-08 18:26:00,121.63,121.675,121.63,121.67,2138799984.0
2007-06-08 18:27:00,121.67,121.67,121.64,121.64,993500004.0
2007-06-08 18:28:00,121.65,121.66,121.645,121.65,993500004.0
2007-06-08 18:29:00,121.65,121.65,121.63,121.64,127500000.0
2007-06-08 18:30:00,121.645,121.65,121.645,121.645,127500000.0
2007-06-08 18:31:00,121.65,121.65,121.62,121.63,826600025.0
2007-06-08 18:32:00,121.64,121.65,121.64,121.65,826600025.0
2007-06-08 18:33:00,121.65,121.65,121.645,121.645,269900004.0
2007-06-08 18:34:00,121.645,121.66,121.64,121.65,991000003.0
2007-06-08 18:35:00,121.65,121.65,121.64,121.64,1821600032.0
2007-06-08 18:36:00,121.64,121.64,121.64,121.64,1298900006.0
2007-06-08 18:37:00,121.63,121.64,121.63,121.63,310300000.0
2007-06-08 18:38:00,121.64,121.65,121.64,121.65,310300000.0
2007-06-08 18:39:00,121.65,121.66,121.65,121.66,572200008.0
2007-06-08 18:40:00,121.66,121.66,121.64,121.645,1067500007.0
2007-06-08 18:41:00,121.65,121.65,121.64,121.65,1234899989.0
2007-06-08 18:42:00,121.66,121.67,121.66,121.67,1234899989.0
2007-06-08 18:43:00,121.67,121.67,121.67,121.67,623200000.0
2007-06-08 18:44:00,121.67,121.68,121.665,121.67,975700001.0
2007-06-08 18:45:00,121.665,121.67,121.66,121.66,1490799998.0
2007-06-08 18:46:00,121.66,121.66,121.64,121.65,103600000.0
2007-06-08 18:47:00,121.66,121.66,121.64,121.64,103600000.0
2007-06-08 18:48:00,121.65,121.65,121.65,121.65,103600000.0
2007-06-08 18:49:00,121.65,121.66,121.65,121.65,559799997.0
2007-06-08 18:50:00,121.65,121.65,121.65,121.65,80500000.0
2007-06-08 18:51:00,121.65,121.65,121.635,121.64,1056600004.0
2007-06-08 18:52:00,121.64,121.645,121.64,121.645,85800001.0
2007-06-08 18:53:00,121.64,121.66,121.64,121.66,1300900005.0
2007-06-08 18:54:00,121.66,121.68,121.66,121.675,1300900005.0
2007-06-08 18:55:00,121.675,121.675,121.665,121.665,567300016.0
2007-06-08 18:56:00,121.665,121.68,121.665,121.675,536000014.0
2007-06-08 18:57:00,121.68,121.68,121.67,121.675,376400006.0
2007-06-08 18:58:00,121.675,121.69,121.675,121.675,750400013.0
2007-06-08 18:59:00,121.68,121.68,121.67,121.68,857599998.0
2007-06-08 19:00:00,121.68,121.68,121.66,121.67,2064400005.0
2007-06-08 19:02:00,121.67,121.67,121.665,121.665,1638300005.0
2007-06-08 19:03:00,121.67,121.67,121.66,121.66,1739100022.0
2007-06-08 19:04:00,121.655,121.68,121.655,121.68,1009500014.0
2007-06-08 19:05:00,121.68,121.69,121.68,121.69,348700004.0
2007-06-08 19:06:00,121.67,121.67,121.67,121.67,639600010.0
2007-06-08 19:07:00,121.68,121.68,121.67,121.67,639600010.0
2007-06-08 19:08:00,121.66,121.67,121.66,121.67,4800000.0
2007-06-08 19:09:00,121.66,121.66,121.64,121.66,4800000.0
2007-06-08 19:10:00,121.665,121.665,121.665,121.665,4800000.0
2007-06-08 19:11:00,121.67,121.67,121.66,121.67,745700005.0
2007-06-08 19:12:00,121.67,121.68,121.66,121.67,1551599993.0
2007-06-08 19:13:00,121.67,121.67,121.65,121.66,1467799982.0
2007-06-08 19:14:00,121.66,121.66,121.65,121.66,628099997.0
2007-06-08 19:15:00,121.66,121.67,121.66,121.66,1314299972.0
2007-06-08 19:16:00,121.66,121.66,121.65,121.66,1511000028.0
2007-06-08 19:17:00,121.66,121.66,121.65,121.66,560100016.0
2007-06-08 19:18:00,121.65,121.66,121.65,121.65,560100016.0
2007-06-08 19:19:00,121.66,121.66,121.65,121.66,560100016.0
2007-06-08 19:20:00,121.67,121.67,121.67,121.67,560100016.0
2007-06-08 19:21:00,121.67,121.69,121.665,121.685,1036499986.0
2007-06-08 19:22:00,121.69,121.7,121.68,121.68,1305600028.0
2007-06-08 19:23:00,121.68,121.68,121.68,121.68,80700000.0
2007-06-08 19:24:00,121.68,121.68,121.68,121.68,43200000.0
2007-06-08 19:25:00,121.68,121.68,121.68,121.68,495200000.0
2007-06-08 19:26:00,121.68,121.69,121.67,121.68,1110300005.0
2007-06-08 19:27:00,121.68,121.685,121.68,121.685,236200001.0
2007-06-08 19:28:00,121.68,121.69,121.67,121.68,1893500004.0
2007-06-08 19:29:00,121.66,121.66,121.66,121.66,280200006.0
2007-06-08 19:30:00,121.67,121.67,121.67,121.67,280200006.0
2007-06-08 19:31:00,121.65,121.66,121.65,121.65,1304599993.0
2007-06-08 19:32:00,121.66,121.665,121.66,121.665,1304599993.0
2007-06-08 19:33:00,121.67,121.68,121.66,121.68,1577500003.0
2007-06-08 19:34:00,121.67,121.68,121.665,121.68,1564399998.0
2007-06-08 19:35:00,121.67,121.67,121.65,121.65,325600000.0
2007-06-08 19:36:00,121.665,121.68,121.665,121.675,325600000.0
2007-06-08 19:37:00,121.66,121.68,121.66,121.67,1489800017.0
2007-06-08 19:38:00,121.67,121.68,121.67,121.67,1489800017.0
2007-06-08 19:39:00,121.67,121.68,121.665,121.675,1257800013.0
2007-06-08 19:40:00,121.68,121.68,121.665,121.665,693900008.0
2007-06-08 19:41:00,121.665,121.68,121.665,121.68,1050199996.0
2007-06-08 19:42:00,121.69,121.7,121.69,121.69,1451100024.0
2007-06-08 19:43:00,121.7,121.73,121.7,121.71,1451100024.0
2007-06-08 19:44:00,121.71,121.71,121.69,121.7,2099600014.0
2007-06-08 19:45:00,121.69,121.7,121.69,121.7,2099600014.0
2007-06-08 19:46:00,121.69,121.71,121.68,121.7,2099600014.0
2007-06-08 19:47:00,121.72,121.72,121.71,121.72,2099600014.0
2007-06-08 19:48:00,121.73,121.74,121.73,121.74,2099600014.0
2007-06-08 19:49:00,121.73,121.74,121.72,121.73,637500000.0
2007-06-08 19:50:00,121.74,121.75,121.735,121.735,637500000.0
2007-06-08 19:51:00,121.735,121.75,121.735,121.75,880199976.0
2007-06-08 19:53:00,121.75,121.75,121.74,121.74,98300003.0
2007-06-08 19:54:00,121.745,121.76,121.745,121.745,1377700022.0
2007-06-08 19:55:00,121.75,121.76,121.745,121.75,1426800042.0
2007-06-08 19:56:00,121.75,121.75,121.74,121.74,627199998.0
2007-06-08 19:57:00,121.74,121.745,121.74,121.745,468200012.0
2007-06-08 19:58:00,121.745,121.745,121.74,121.74,685200018.0
2007-06-08 19:59:00,121.74,121.755,121.74,121.74,603000001.0
2007-06-08 20:00:00,121.74,121.76,121.74,121.75,1205000027.0
2007-06-08 20:01:00,121.75,121.75,121.75,121.75,948200035.0
2007-06-08 20:02:00,121.75,121.75,121.74,121.74,341099991.0
2007-06-08 20:03:00,121.72,121.73,121.72,121.72,1534599994.0
2007-06-08 20:04:00,121.74,121.74,121.73,121.74,1534599994.0
2007-06-08 20:05:00,121.74,121.74,121.73,121.74,1758699996.0
2007-06-08 20:06:00,121.74,121.74,121.73,121.74,1265730026.0
2007-06-08 20:07:00,121.73,121.74,121.73,121.74,690400012.0
2007-06-08 20:08:00,121.75,121.76,121.73,121.75,1265500016.0
2007-06-08 20:09:00,121.76,121.77,121.75,121.77,1265500016.0
2007-06-08 20:10:00,121.76,121.77,121.75,121.77,2103699998.0
2007-06-08 20:11:00,121.75,121.76,121.74,121.74,1780599987.0
2007-06-08 20:12:00,121.75,121.76,121.745,121.745,1780599987.0
2007-06-08 20:13:00,121.745,121.76,121.745,121.76,912300006.0
2007-06-08 20:14:00,121.74,121.75,121.74,121.74,265600000.0
2007-06-08 20:15:00,121.74,121.74,121.74,121.74,265600000.0
2007-06-08 20:16:00,121.74,121.74,121.73,121.73,1499600008.0
2007-06-08 20:17:00,121.745,121.75,121.73,121.74,1499600008.0
2007-06-08 20:18:00,121.74,121.74,121.73,121.74,1071500018.0
2007-06-08 20:19:00,121.74,121.74,121.725,121.74,691900014.0
2007-06-08 20:20:00,121.74,121.74,121.73,121.73,786099998.0
2007-06-08 20:21:00,121.73,121.73,121.71,121.71,1429999999.0
2007-06-08 20:22:00,121.71,121.71,121.68,121.68,1087499985.0
2007-06-08 20:23:00,121.69,121.69,121.67,121.68,1087499985.0
2007-06-08 20:24:00,121.68,121.69,121.68,121.68,1320600004.0
2007-06-08 20:25:00,121.69,121.7,121.685,121.7,1723799979.0
2007-06-08 20:26:00,121.7,121.7,121.69,121.69,670200009.0
2007-06-08 20:27:00,121.69,121.7,121.69,121.69,938300018.0
2007-06-08 20:28:00,121.69,121.7,121.69,121.69,1304000020.0
2007-06-08 20:29:00,121.69,121.71,121.69,121.69,1715700036.0
2007-06-08 20:30:00,121.69,121.69,121.68,121.68,954800019.0
2007-06-08 20:31:00,121.68,121.69,121.675,121.68,763800008.0
2007-06-08 20:32:00,121.68,121.68,121.67,121.67,1421700020.0
2007-06-08 20:33:00,121.68,121.69,121.675,121.69,1421700020.0
2007-06-08 20:34:00,121.68,121.69,121.68,121.685,1094999985.0
2007-06-08 20:35:00,121.69,121.69,121.69,121.69,136799998.0
2007-06-08 20:36:00,121.69,121.7,121.69,121.69,1770399999.0
2007-06-08 20:37:00,121.71,121.71,121.69,121.69,1867400012.0
2007-06-08 20:38:00,121.69,121.69,121.675,121.69,1867400012.0
2007-06-08 20:39:00,121.69,121.69,121.675,121.69,1867699989.0
2007-06-08 20:40:00,121.69,121.69,121.68,121.68,368699996.0
2007-06-08 20:41:00,121.67,121.67,121.67,121.67,368699996.0
2007-06-08 20:42:00,121.68,121.68,121.67,121.67,368699996.0
2007-06-08 20:43:00,121.68,121.69,121.68,121.68,2083200027.0
2007-06-08 20:44:00,121.68,121.68,121.67,121.67,1505699974.0
2007-06-08 20:45:00,121.68,121.68,121.68,121.68,46200001.0
2007-06-08 20:46:00,121.67,121.69,121.67,121.68,1670240002.0
2007-06-08 20:47:00,121.675,121.69,121.67,121.67,1644999992.0
2007-06-08 20:48:00,121.68,121.68,121.67,121.67,979099991.0
2007-06-08 20:49:00,121.67,121.675,121.67,121.67,979099991.0
2007-06-08 20:50:00,121.67,121.67,121.67,121.67,662100000.0
2007-06-08 20:51:00,121.67,121.68,121.67,121.68,1691499967.0
2007-06-08 20:52:00,121.67,121.68,121.67,121.68,634399996.0
2007-06-08 20:53:00,121.675,121.68,121.67,121.68,634399996.0
2007-06-08 20:54:00,121.69,121.69,121.68,121.68,574899996.0
2007-06-08 20:55:00,121.69,121.69,121.67,121.68,1344900001.0
2007-06-08 20:56:00,121.68,121.69,121.67,121.68,1831800004.0
2007-06-08 20:57:00,121.68,121.68,121.67,121.67,383700009.0
2007-06-08 20:58:00,121.67,121.69,121.67,121.67,1626400044.0
2007-06-08 20:59:00,121.67,121.68,121.67,121.67,1313100029.0
2007-06-08 21:00:00,121.68,121.69,121.68,121.69,1313100029.0
2007-06-08 21:01:00,121.69,121.7,121.69,121.7,849200018.0
2007-06-08 21:02:00,121.69,121.7,121.69,121.7,1435400048.0
2007-06-08 21:03:00,121.7,121.7,121.69,121.7,993900011.0
2007-06-08 21:04:00,121.7,121.7,121.695,121.7,256900002.0
2007-06-08 21:05:00,121.7,121.73,121.7,121.72,738399993.0
2007-06-08 21:07:00,121.72,121.72,121.715,121.715,91999999.0
2007-06-08 21:08:00,121.71,121.71,121.705,121.71,389600018.0
2007-06-08 21:09:00,121.71,121.72,121.705,121.72,274600005.0
2007-06-08 21:10:00,121.72,121.72,121.7,121.71,845299998.0
2007-06-08 21:11:00,121.71,121.72,121.705,121.72,348400004.0
2007-06-08 21:12:00,121.72,121.72,121.72,121.72,5600000.0
2007-06-08 21:13:00,121.72,121.73,121.7,121.73,1353500005.0
2007-06-08 21:14:00,121.73,121.73,121.72,121.73,726199998.0
2007-06-08 21:15:00,121.73,121.73,121.715,121.72,433899998.0
2007-06-08 21:16:00,121.72,121.74,121.72,121.74,310999998.0
2007-06-08 21:17:00,121.74,121.74,121.74,121.74,195700000.0
2007-06-08 21:18:00,121.74,121.74,121.73,121.73,121999997.0
2007-06-08 21:19:00,121.74,121.74,121.73,121.735,1111599991.0
2007-06-08 21:20:00,121.735,121.76,121.735,121.75,695000003.0
2007-06-08 21:21:00,121.74,121.75,121.73,121.74,1048900000.0
2007-06-08 21:22:00,121.74,121.75,121.74,121.74,1328699998.0
2007-06-08 21:23:00,121.74,121.74,121.74,121.74,286500000.0
2007-06-08 21:24:00,121.74,121.74,121.74,121.74,487500000.0
2007-06-08 21:25:00,121.74,121.75,121.73,121.75,274699998.0
2007-06-08 21:26:00,121.75,121.75,121.74,121.75,303500000.0
2007-06-08 21:27:00,121.75,121.75,121.74,121.75,161400002.0
2007-06-08 21:28:00,121.75,121.75,121.73,121.73,625900001.0
2007-06-08 21:29:00,121.74,121.74,121.74,121.74,17600000.0
2007-06-08 21:30:00,121.74,121.74,121.74,121.74,61000000.0
2007-06-08 21:32:00,121.74,121.74,121.74,121.74,60000000.0
2007-06-08 21:33:00,121.74,121.74,121.74,121.74,117299997.0
2007-06-08 21:34:00,121.74,121.75,121.73,121.75,747499993.0
2007-06-08 21:35:00,121.75,121.75,121.74,121.74,341599993.0
2007-06-08 21:36:00,121.74,121.74,121.71,121.72,1219800006.0
2007-06-08 21:37:00,121.71,121.72,121.71,121.72,971700039.0
2007-06-08 21:38:00,121.72,121.72,121.72,121.72,103299999.0
2007-06-08 21:39:00,121.72,121.72,121.71,121.71,363000007.0
2007-06-08 21:40:00,121.71,121.72,121.71,121.71,525800016.0
2007-06-08 21:41:00,121.71,121.72,121.71,121.72,671600020.0
2007-06-08 21:42:00,121.72,121.72,121.72,121.72,133900000.0
2007-06-08 21:43:00,121.72,121.73,121.72,121.73,688400002.0
2007-06-08 21:44:00,121.73,121.73,121.73,121.73,93700000.0
2007-06-08 21:45:00,121.74,121.75,121.73,121.73,1095599999.0
2007-06-08 21:46:00,121.73,121.73,121.73,121.73,508499990.0
2007-06-08 21:47:00,121.73,121.74,121.72,121.73,1532500016.0
2007-06-08 21:48:00,121.74,121.74,121.72,121.73,1589100018.0
2007-06-08 21:49:00,121.72,121.75,121.72,121.75,588600001.0
2007-06-08 21:50:00,121.75,121.75,121.74,121.74,262700002.0
2007-06-08 21:51:00,121.74,121.74,121.74,121.74,166700000.0
2007-06-08 21:52:00,121.74,121.75,121.73,121.73,482600009.0
2007-06-08 21:53:00,121.74,121.74,121.74,121.74,74100000.0
2007-06-08 21:54:00,121.74,121.74,121.73,121.73,339300008.0
2007-06-08 21:55:00,121.72,121.73,121.72,121.73,1165200032.0
2007-06-08 21:56:00,121.73,121.73,121.71,121.715,1165200032.0
2007-06-08 21:58:00,121.72,121.73,121.72,121.73,224200007.0
2007-06-08 21:59:00,121.73,121.73,121.72,121.72,949800016.0
2007-06-08 22:00:00,121.72,121.73,121.72,121.72,247300008.0
2007-06-08 22:01:00,121.72,121.73,121.72,121.72,298900004.0
2007-06-08 22:02:00,121.72,121.75,121.72,121.75,1440800046.0
2007-06-08 22:03:00,121.75,121.75,121.75,121.75,1800000.0
2007-06-08 22:04:00,121.75,121.75,121.73,121.73,454299998.0
2007-06-08 22:05:00,121.73,121.73,121.72,121.72,1697800015.0
2007-06-08 22:06:00,121.735,121.735,121.72,121.73,952800022.0
2007-06-08 22:07:00,121.73,121.73,121.72,121.72,1070400029.0
2007-06-08 22:08:00,121.72,121.73,121.715,121.73,296700005.0
2007-06-08 22:09:00,121.73,121.73,121.72,121.73,213000002.0
2007-06-08 22:10:00,121.73,121.74,121.72,121.72,692400006.0
2007-06-08 22:11:00,121.73,121.74,121.72,121.72,516190010.0
2007-06-08 22:12:00,121.72,121.72,121.7,121.71,377500000.0
2007-06-08 22:13:00,121.71,121.72,121.71,121.72,603000020.0
2007-06-08 22:15:00,121.72,121.73,121.72,121.73,80000000.0
2007-06-08 22:16:00,121.73,121.73,121.72,121.72,75900002.0
2007-06-08 22:17:00,121.71,121.73,121.71,121.72,739600021.0
2007-06-08 22:18:00,121.72,121.72,121.72,121.72,63900002.0
2007-06-08 22:19:00,121.74,121.74,121.72,121.72,319400012.0
2007-06-08 22:20:00,121.73,121.73,121.71,121.71,473700004.0
2007-06-08 22:21:00,121.71,121.72,121.71,121.72,77500000.0
2007-06-08 22:22:00,121.72,121.72,121.7,121.71,994300027.0
2007-06-08 22:23:00,121.71,121.72,121.71,121.72,203500006.0
2007-06-08 22:24:00,121.72,121.72,121.71,121.71,187600006.0
2007-06-08 22:25:00,121.71,121.72,121.71,121.72,302200008.0
2007-06-08 22:26:00,121.72,121.72,121.71,121.72,271300006.0
2007-06-08 22:27:00,121.72,121.72,121.72,121.72,73300002.0
2007-06-08 22:28:00,121.72,121.72,121.72,121.72,23900000.0
2007-06-08 22:29:00,121.72,121.72,121.72,121.72,167300000.0
2007-06-08 22:30:00,121.72,121.72,121.72,121.72,8000000.0
2007-06-08 22:31:00,121.72,121.72,121.7,121.7,292000000.0
2007-06-08 22:32:00,121.7,121.7,121.69,121.69,264000000.0
2007-06-08 22:33:00,121.69,121.69,121.69,121.69,8000000.0
2007-06-08 22:34:00,121.68,121.68,121.68,121.68,316000000.0
2007-06-08 22:35:00,121.69,121.71,121.68,121.71,471800001.0
2007-06-08 22:36:00,121.71,121.71,121.7,121.7,96000000.0
2007-06-08 22:37:00,121.7,121.72,121.7,121.72,399199998.0
2007-06-08 22:38:00,121.72,121.73,121.7,121.7,600799997.0
2007-06-08 22:40:00,121.71,121.715,121.7,121.71,650800012.0
2007-06-08 22:41:00,121.71,121.715,121.71,121.715,585200006.0
2007-06-08 22:42:00,121.715,121.72,121.69,121.7,1970600022.0
2007-06-08 22:43:00,121.71,121.71,121.7,121.71,316800002.0
2007-06-08 22:44:00,121.72,121.72,121.7,121.7,664600010.0
2007-06-08 22:45:00,121.705,121.72,121.7,121.72,598300010.0
2007-06-08 22:46:00,121.71,121.73,121.69,121.73,363199999.0
2007-06-08 22:47:00,121.73,121.73,121.73,121.73,4000000.0
2007-06-08 22:49:00,121.72,121.73,121.72,121.72,553900005.0
2007-06-08 22:50:00,121.73,121.75,121.73,121.75,1125000017.0
2007-06-08 22:51:00,121.75,121.75,121.75,121.75,109400002.0
2007-06-08 22:52:00,121.75,121.75,121.715,121.72,273500000.0
2007-06-08 22:53:00,121.72,121.72,121.72,121.72,4000000.0
2007-06-08 22:54:00,121.72,121.73,121.72,121.73,81600000.0
2007-06-08 22:55:00,121.72,121.725,121.72,121.72,143800000.0
2007-06-08 22:56:00,121.72,121.75,121.72,121.75,738099997.0
2007-06-08 22:57:00,121.75,121.76,121.73,121.73,222900001.0
2007-06-08 22:58:00,121.73,121.73,121.71,121.71,227600001.0
2007-06-08 22:59:00,121.72,121.72,121.7,121.71,248000002.0
2007-06-10 23:00:00,121.71,121.71,121.7,121.7,25800001.0
2007-06-10 23:02:00,121.71,121.71,121.71,121.71,11900000.0
2007-06-10 23:03:00,121.7,121.7,121.7,121.7,40600001.0
2007-06-10 23:04:00,121.7,121.7,121.68,121.69,148700000.0
2007-06-10 23:05:00,121.7,121.72,121.7,121.72,186900000.0
2007-06-10 23:06:00,121.72,121.72,121.71,121.72,69400000.0
2007-06-10 23:09:00,121.72,121.72,121.72,121.72,11900000.0
2007-06-10 23:12:00,121.72,121.72,121.71,121.71,113900003.0
2007-06-10 23:13:00,121.72,121.72,121.72,121.72,134699997.0
2007-06-10 23:14:00,121.7,121.71,121.7,121.7,115500000.0
2007-06-10 23:15:00,121.71,121.71,121.71,121.71,4000000.0
2007-06-10 23:16:00,121.7,121.7,121.7,121.7,47800000.0
2007-06-10 23:17:00,121.7,121.7,121.7,121.7,63700000.0
2007-06-10 23:20:00,121.7,121.7,121.69,121.7,99600000.0
2007-06-10 23:21:00,121.7,121.7,121.67,121.67,180800000.0
2007-06-10 23:22:00,121.67,121.69,121.66,121.68,321999999.0
2007-06-10 23:23:00,121.68,121.68,121.67,121.67,27900000.0
2007-06-10 23:24:00,121.67,121.68,121.67,121.68,59700000.0
2007-06-10 23:25:00,121.68,121.68,121.67,121.68,277100000.0
2007-06-10 23:26:00,121.68,121.7,121.68,121.69,227000000.0
2007-06-10 23:27:00,121.68,121.68,121.68,121.68,23900000.0
2007-06-10 23:28:00,121.69,121.69,121.69,121.69,39800000.0
2007-06-10 23:29:00,121.69,121.69,121.69,121.69,51700000.0
2007-06-10 23:30:00,121.68,121.69,121.65,121.65,486000000.0
2007-06-10 23:31:00,121.65,121.71,121.65,121.71,350000003.0
2007-06-10 23:32:00,121.7,121.71,121.68,121.7,247700001.0
2007-06-10 23:33:00,121.71,121.72,121.71,121.71,47900000.0
2007-06-10 23:34:00,121.71,121.72,121.71,121.71,246900000.0
2007-06-10 23:35:00,121.71,121.71,121.71,121.71,67700000.0
2007-06-10 23:36:00,121.71,121.71,121.71,121.71,51800000.0
2007-06-10 23:37:00,121.71,121.71,121.71,121.71,79700000.0
2007-06-10 23:38:00,121.74,121.74,121.7,121.7,164600001.0
2007-06-10 23:39:00,121.7,121.72,121.68,121.7,222099999.0
2007-06-10 23:40:00,121.71,121.72,121.7,121.72,164500000.0
2007-06-10 23:41:00,121.7,121.72,121.7,121.72,387600001.0
2007-06-10 23:42:00,121.71,121.73,121.71,121.73,229100001.0
2007-06-10 23:43:00,121.73,121.73,121.73,121.73,19900000.0
2007-06-10 23:44:00,121.73,121.73,121.73,121.73,35800000.0
2007-06-10 23:46:00,121.73,121.73,121.72,121.72,69200002.0
2007-06-10 23:49:00,121.73,121.73,121.72,121.72,92700003.0
2007-06-10 23:50:00,121.73,121.73,121.71,121.72,43800000.0
2007-06-10 23:51:00,121.72,121.73,121.71,121.72,111300000.0
2007-06-10 23:53:00,121.72,121.73,121.72,121.73,139300003.0
2007-06-10 23:54:00,121.73,121.73,121.73,121.73,35900000.0
2007-06-10 23:55:00,121.73,121.73,121.73,121.73,51700000.0
2007-06-10 23:59:00,121.73,121.74,121.73,121.74,67400002.0
2007-06-11 00:00:00,121.74,121.75,121.74,121.74,358500006.0
2007-06-11 00:01:00,121.74,121.75,121.73,121.74,733100006.0
2007-06-11 00:02:00,121.73,121.73,121.73,121.73,103399997.0
2007-06-11 00:03:00,121.74,121.74,121.73,121.73,203900000.0
2007-06-11 00:04:00,121.74,121.74,121.73,121.73,181500004.0
2007-06-11 00:07:00,121.73,121.73,121.73,121.73,110700000.0
2007-06-11 00:09:00,121.73,121.73,121.69,121.69,620800004.0
2007-06-11 00:10:00,121.69,121.71,121.67,121.71,919600005.0
2007-06-11 00:11:00,121.71,121.71,121.67,121.7,786300018.0
2007-06-11 00:12:00,121.7,121.7,121.67,121.7,972900003.0
2007-06-11 00:13:00,121.69,121.7,121.69,121.69,702100015.0
2007-06-11 00:14:00,121.69,121.69,121.67,121.69,497300003.0
2007-06-11 00:15:00,121.69,121.69,121.69,121.69,51000000.0
2007-06-11 00:16:00,121.69,121.69,121.68,121.68,217500000.0
2007-06-11 00:17:00,121.68,121.68,121.67,121.68,252699999.0
2007-06-11 00:18:00,121.67,121.68,121.67,121.67,180899999.0
2007-06-11 00:19:00,121.68,121.68,121.66,121.67,340299995.0
2007-06-11 00:20:00,121.67,121.68,121.66,121.67,705599997.0
2007-06-11 00:21:00,121.67,121.68,121.66,121.68,768400002.0
2007-06-11 00:22:00,121.68,121.68,121.66,121.67,629799996.0
2007-06-11 00:23:00,121.67,121.69,121.66,121.66,547900009.0
2007-06-11 00:24:00,121.66,121.68,121.66,121.67,470300003.0
2007-06-11 00:25:00,121.66,121.68,121.65,121.67,1477899990.0
2007-06-11 00:26:00,121.66,121.68,121.66,121.68,304899998.0
2007-06-11 00:27:00,121.67,121.68,121.67,121.68,120199999.0
2007-06-11 00:28:00,121.68,121.68,121.67,121.68,94000000.0
2007-06-11 00:29:00,121.68,121.68,121.67,121.68,62100000.0
2007-06-11 00:30:00,121.68,121.69,121.66,121.68,1286200005.0
2007-06-11 00:31:00,121.68,121.68,121.67,121.67,840500001.0
2007-06-11 00:32:00,121.67,121.68,121.66,121.66,210999996.0
2007-06-11 00:33:00,121.66,121.68,121.66,121.67,310799998.0
2007-06-11 00:34:00,121.67,121.67,121.67,121.67,28000000.0
2007-06-11 00:35:00,121.67,121.67,121.67,121.67,37000000.0
2007-06-11 00:36:00,121.67,121.67,121.66,121.67,76299999.0
2007-06-11 00:37:00,121.66,121.67,121.66,121.67,85299999.0
2007-06-11 00:38:00,121.67,121.68,121.67,121.67,221900000.0
2007-06-11 00:39:00,121.66,121.67,121.66,121.67,144099998.0
2007-06-11 00:40:00,121.67,121.67,121.66,121.67,557899996.0
2007-06-11 00:41:00,121.67,121.68,121.67,121.68,110600000.0
2007-06-11 00:42:00,121.68,121.68,121.68,121.68,32000000.0
2007-06-11 00:44:00,121.68,121.68,121.67,121.67,90899997.0
2007-06-11 00:45:00,121.67,121.67,121.66,121.67,636600004.0
2007-06-11 00:46:00,121.67,121.67,121.65,121.65,482999993.0
2007-06-11 00:47:00,121.65,121.68,121.65,121.67,257199997.0
2007-06-11 00:48:00,121.67,121.68,121.66,121.66,394299998.0
2007-06-11 00:49:00,121.66,121.67,121.65,121.65,289500000.0
2007-06-11 00:50:00,121.66,121.67,121.66,121.67,87700000.0
2007-06-11 00:51:00,121.67,121.67,121.64,121.64,191899995.0
2007-06-11 00:52:00,121.65,121.66,121.65,121.66,642999989.0
2007-06-11 00:53:00,121.64,121.67,121.64,121.65,1356300013.0
2007-06-11 00:54:00,121.66,121.66,121.65,121.65,311799999.0
2007-06-11 00:55:00,121.65,121.65,121.65,121.65,257000000.0
2007-06-11 00:56:00,121.65,121.66,121.65,121.66,139599998.0
2007-06-11 00:57:00,121.65,121.65,121.65,121.65,208799999.0
2007-06-11 00:58:00,121.65,121.66,121.65,121.66,55799999.0
2007-06-11 00:59:00,121.66,121.67,121.65,121.66,188100001.0
2007-06-11 01:00:00,121.66,121.67,121.66,121.67,198100001.0
2007-06-11 01:01:00,121.67,121.67,121.66,121.66,257599998.0
2007-06-11 01:02:00,121.65,121.65,121.62,121.625,1285600009.0
2007-06-11 01:03:00,121.625,121.63,121.62,121.63,316900004.0
2007-06-11 01:04:00,121.625,121.625,121.62,121.62,148799999.0
2007-06-11 01:05:00,121.62,121.62,121.61,121.62,538000002.0
2007-06-11 01:06:00,121.58,121.6,121.58,121.59,2013699993.0
2007-06-11 01:07:00,121.6,121.61,121.57,121.575,2013699993.0
2007-06-11 01:08:00,121.575,121.59,121.575,121.59,159699994.0
2007-06-11 01:09:00,121.59,121.61,121.585,121.6,1401900007.0
2007-06-11 01:10:00,121.6,121.6,121.59,121.59,413200000.0
2007-06-11 01:11:00,121.59,121.6,121.59,121.59,423699997.0
2007-06-11 01:12:00,121.585,121.6,121.58,121.6,803700000.0
2007-06-11 01:13:00,121.59,121.61,121.59,121.61,1308399992.0
2007-06-11 01:14:00,121.595,121.62,121.575,121.59,1308399992.0
2007-06-11 01:15:00,121.59,121.59,121.575,121.575,844700005.0
2007-06-11 01:16:00,121.58,121.58,121.57,121.57,187700002.0
2007-06-11 01:17:00,121.57,121.59,121.57,121.59,1894400035.0
2007-06-11 01:18:00,121.59,121.59,121.585,121.59,98400000.0
2007-06-11 01:19:00,121.6,121.61,121.6,121.61,331100008.0
2007-06-11 01:20:00,121.61,121.62,121.605,121.605,1530700023.0
2007-06-11 01:21:00,121.605,121.62,121.605,121.61,735699996.0
2007-06-11 01:22:00,121.61,121.62,121.6,121.61,1477400008.0
2007-06-11 01:23:00,121.6,121.61,121.57,121.59,1004499999.0
2007-06-11 01:24:00,121.6,121.61,121.59,121.59,1004499999.0
2007-06-11 01:25:00,121.61,121.61,121.595,121.6,1004499999.0
2007-06-11 01:26:00,121.605,121.61,121.58,121.6,1236899993.0
2007-06-11 01:27:00,121.6,121.6,121.59,121.6,162200004.0
2007-06-11 01:28:00,121.6,121.62,121.6,121.61,1091999988.0
2007-06-11 01:29:00,121.61,121.61,121.6,121.6,2031599983.0
2007-06-11 01:30:00,121.6,121.6,121.59,121.6,1300900036.0
2007-06-11 01:31:00,121.6,121.62,121.6,121.62,1572099990.0
2007-06-11 01:32:00,121.61,121.63,121.61,121.61,519900004.0
2007-06-11 01:33:00,121.63,121.63,121.62,121.62,519900004.0
2007-06-11 01:34:00,121.62,121.63,121.615,121.625,326099996.0
2007-06-11 01:35:00,121.625,121.63,121.615,121.615,1741399998.0
2007-06-11 01:36:00,121.615,121.62,121.61,121.61,1140699989.0
2007-06-11 01:37:00,121.59,121.62,121.59,121.62,1564200004.0
2007-06-11 01:38:00,121.63,121.65,121.63,121.64,1564200004.0
2007-06-11 01:39:00,121.64,121.66,121.63,121.65,946799983.0
2007-06-11 01:40:00,121.64,121.68,121.64,121.68,997799994.0
2007-06-11 01:41:00,121.68,121.68,121.66,121.67,997799994.0
2007-06-11 01:42:00,121.67,121.67,121.655,121.655,608799997.0
2007-06-11 01:43:00,121.655,121.66,121.645,121.66,881500005.0
2007-06-11 01:44:00,121.66,121.66,121.655,121.66,410000000.0
2007-06-11 01:45:00,121.66,121.66,121.65,121.66,1728199999.0
2007-06-11 01:46:00,121.66,121.66,121.63,121.65,1819000009.0
2007-06-11 01:47:00,121.62,121.65,121.61,121.61,1479700035.0
2007-06-11 01:48:00,121.62,121.62,121.6,121.61,1479700035.0
2007-06-11 01:49:00,121.6,121.61,121.6,121.61,563800007.0
2007-06-11 01:50:00,121.61,121.65,121.6,121.65,1611400022.0
2007-06-11 01:51:00,121.65,121.65,121.62,121.62,1678100013.0
2007-06-11 01:52:00,121.62,121.64,121.61,121.625,1444099991.0
2007-06-11 01:53:00,121.63,121.63,121.63,121.63,299400003.0
2007-06-11 01:54:00,121.63,121.63,121.63,121.63,559099999.0
2007-06-11 01:55:00,121.63,121.65,121.63,121.65,526300009.0
2007-06-11 01:56:00,121.65,121.67,121.65,121.65,2043699989.0
2007-06-11 01:57:00,121.65,121.65,121.65,121.65,695500000.0
2007-06-11 01:58:00,121.65,121.66,121.65,121.65,725399996.0
2007-06-11 01:59:00,121.65,121.66,121.64,121.66,1604699997.0
2007-06-11 02:00:00,121.66,121.67,121.66,121.665,822699998.0
2007-06-11 02:01:00,121.67,121.68,121.67,121.68,914700018.0
2007-06-11 02:02:00,121.68,121.68,121.68,121.68,351699994.0
2007-06-11 02:03:00,121.68,121.69,121.68,121.69,1182199990.0
2007-06-11 02:04:00,121.7,121.7,121.685,121.7,1182199990.0
2007-06-11 02:05:00,121.7,121.71,121.69,121.71,1349199993.0
2007-06-11 02:06:00,121.71,121.71,121.7,121.71,1583299990.0
2007-06-11 02:07:00,121.71,121.71,121.69,121.71,1583299990.0
2007-06-11 02:08:00,121.705,121.705,121.685,121.685,912100003.0
2007-06-11 02:09:00,121.69,121.69,121.685,121.69,1537700026.0
2007-06-11 02:10:00,121.69,121.7,121.68,121.7,1733999992.0
2007-06-11 02:11:00,121.7,121.71,121.7,121.71,1588999981.0
2007-06-11 02:12:00,121.71,121.72,121.71,121.71,1452199975.0
2007-06-11 02:13:00,121.72,121.73,121.715,121.72,1452199975.0
2007-06-11 02:14:00,121.72,121.72,121.71,121.71,709700001.0
2007-06-11 02:15:00,121.72,121.72,121.715,121.72,709700001.0
2007-06-11 02:16:00,121.715,121.72,121.69,121.705,1452599985.0
2007-06-11 02:17:00,121.705,121.71,121.69,121.69,2116400026.0
2007-06-11 02:18:00,121.69,121.71,121.69,121.71,2146099996.0
2007-06-11 02:19:00,121.69,121.7,121.68,121.68,1380400016.0
2007-06-11 02:20:00,121.69,121.7,121.69,121.7,1380400016.0
2007-06-11 02:21:00,121.7,121.7,121.69,121.69,1245000028.0
2007-06-11 02:22:00,121.68,121.7,121.68,121.69,1714000038.0
2007-06-11 02:23:00,121.695,121.71,121.69,121.71,1714000038.0
2007-06-11 02:24:00,121.72,121.72,121.7,121.705,1316900008.0
2007-06-11 02:25:00,121.705,121.72,121.705,121.71,1675000053.0
2007-06-11 02:26:00,121.72,121.72,121.69,121.69,1964200019.0
2007-06-11 02:27:00,121.7,121.71,121.68,121.7,1964200019.0
2007-06-11 02:28:00,121.7,121.72,121.7,121.72,1099599999.0
2007-06-11 02:29:00,121.715,121.72,121.69,121.7,888400000.0
2007-06-11 02:31:00,121.7,121.71,121.7,121.7,1150700004.0
2007-06-11 02:32:00,121.69,121.7,121.69,121.69,1869100012.0
2007-06-11 02:33:00,121.7,121.71,121.69,121.69,1869100012.0
2007-06-11 02:34:00,121.7,121.72,121.7,121.7,2046900001.0
2007-06-11 02:35:00,121.7,121.71,121.69,121.71,1109100012.0
2007-06-11 02:36:00,121.71,121.71,121.695,121.695,1630499965.0
2007-06-11 02:37:00,121.68,121.68,121.67,121.67,1062699988.0
2007-06-11 02:38:00,121.66,121.67,121.64,121.66,1062699988.0
2007-06-11 02:39:00,121.67,121.68,121.67,121.67,1062699988.0
2007-06-11 02:40:00,121.67,121.68,121.66,121.665,1771899979.0
2007-06-11 02:41:00,121.65,121.65,121.63,121.63,1907399979.0
2007-06-11 02:43:00,121.64,121.64,121.58,121.6,1907399979.0
2007-06-11 02:44:00,121.61,121.62,121.6,121.615,1907399979.0
2007-06-11 02:45:00,121.615,121.62,121.605,121.61,1371299995.0
2007-06-11 02:46:00,121.61,121.63,121.61,121.63,928100004.0
2007-06-11 02:47:00,121.63,121.63,121.61,121.62,1663600003.0
2007-06-11 02:48:00,121.62,121.63,121.61,121.625,1337300004.0
2007-06-11 02:49:00,121.63,121.64,121.62,121.63,619100006.0
2007-06-11 02:50:00,121.63,121.64,121.62,121.63,1046300002.0
2007-06-11 02:51:00,121.61,121.62,121.61,121.62,861400002.0
2007-06-11 02:52:00,121.63,121.63,121.61,121.615,861400002.0
2007-06-11 02:53:00,121.62,121.63,121.62,121.63,743299999.0
2007-06-11 02:54:00,121.63,121.63,121.61,121.61,808499999.0
2007-06-11 02:55:00,121.61,121.62,121.61,121.62,1921300016.0
2007-06-11 02:56:00,121.63,121.64,121.62,121.63,1921300016.0
2007-06-11 02:57:00,121.64,121.66,121.64,121.65,1921300016.0
2007-06-11 02:58:00,121.66,121.66,121.635,121.64,1921300016.0
2007-06-11 02:59:00,121.62,121.64,121.62,121.63,2033300017.0
2007-06-11 03:00:00,121.65,121.65,121.64,121.64,2033300017.0
2007-06-11 03:01:00,121.645,121.65,121.645,121.65,211100006.0
2007-06-11 03:02:00,121.65,121.65,121.62,121.63,311500000.0
2007-06-11 03:03:00,121.635,121.64,121.635,121.64,311500000.0
2007-06-11 03:04:00,121.64,121.65,121.63,121.64,1104099996.0
2007-06-11 03:05:00,121.65,121.66,121.64,121.65,1104099996.0
2007-06-11 03:06:00,121.66,121.66,121.65,121.65,1104099996.0
2007-06-11 03:07:00,121.65,121.66,121.645,121.65,1776500029.0
2007-06-11 03:08:00,121.65,121.66,121.645,121.65,1619500023.0
2007-06-11 03:09:00,121.65,121.66,121.645,121.66,1308000008.0
2007-06-11 03:10:00,121.655,121.67,121.655,121.67,531799982.0
2007-06-11 03:11:00,121.67,121.68,121.67,121.675,588499993.0
2007-06-11 03:12:00,121.66,121.66,121.65,121.65,766000010.0
2007-06-11 03:13:00,121.66,121.66,121.645,121.645,766000010.0
2007-06-11 03:14:00,121.64,121.65,121.635,121.64,914899988.0
2007-06-11 03:15:00,121.64,121.65,121.635,121.64,1338800015.0
2007-06-11 03:16:00,121.64,121.65,121.64,121.64,417700002.0
2007-06-11 03:17:00,121.64,121.64,121.63,121.63,1164799998.0
2007-06-11 03:18:00,121.63,121.64,121.62,121.63,2054900031.0
2007-06-11 03:19:00,121.64,121.65,121.63,121.63,2054900031.0
2007-06-11 03:20:00,121.64,121.64,121.62,121.62,649000010.0
2007-06-11 03:21:00,121.61,121.64,121.61,121.63,1750500003.0
2007-06-11 03:22:00,121.64,121.64,121.625,121.64,1750500003.0
2007-06-11 03:23:00,121.62,121.63,121.62,121.62,499600000.0
2007-06-11 03:24:00,121.63,121.64,121.61,121.63,499600000.0
2007-06-11 03:25:00,121.64,121.64,121.635,121.64,499600000.0
2007-06-11 03:26:00,121.64,121.65,121.63,121.64,1612099997.0
2007-06-11 03:27:00,121.64,121.64,121.62,121.63,1456500003.0
2007-06-11 03:28:00,121.63,121.63,121.62,121.63,827999997.0
2007-06-11 03:30:00,121.63,121.64,121.63,121.64,447600003.0
2007-06-11 03:31:00,121.64,121.64,121.63,121.63,377400002.0
2007-06-11 03:32:00,121.63,121.63,121.615,121.615,1108100004.0
2007-06-11 03:33:00,121.615,121.62,121.61,121.61,729299998.0
2007-06-11 03:34:00,121.61,121.62,121.61,121.61,1840300023.0
2007-06-11 03:35:00,121.61,121.62,121.6,121.62,1568100009.0
2007-06-11 03:36:00,121.625,121.63,121.61,121.61,1568100009.0
2007-06-11 03:37:00,121.61,121.61,121.6,121.61,1379900013.0
2007-06-11 03:38:00,121.6,121.6,121.57,121.58,608100003.0
2007-06-11 03:39:00,121.58,121.59,121.58,121.59,608100003.0
2007-06-11 03:40:00,121.59,121.59,121.58,121.58,632999994.0
2007-06-11 03:41:00,121.58,121.58,121.58,121.58,102899997.0
2007-06-11 03:42:00,121.58,121.58,121.57,121.57,1383299978.0
2007-06-11 03:43:00,121.58,121.58,121.57,121.57,880299989.0
2007-06-11 03:44:00,121.57,121.57,121.56,121.57,1380799976.0
2007-06-11 03:45:00,121.57,121.57,121.555,121.555,1321799989.0
2007-06-11 03:46:00,121.57,121.57,121.55,121.56,1307999999.0
2007-06-11 03:47:00,121.57,121.57,121.555,121.57,1307999999.0
2007-06-11 03:48:00,121.57,121.57,121.57,121.57,178500010.0
2007-06-11 03:49:00,121.57,121.58,121.57,121.58,834200023.0
2007-06-11 03:50:00,121.58,121.59,121.58,121.58,892399996.0
2007-06-11 03:51:00,121.575,121.58,121.575,121.58,325999990.0
2007-06-11 03:52:00,121.58,121.58,121.56,121.56,1125500005.0
2007-06-11 03:53:00,121.56,121.56,121.53,121.54,1868099985.0
2007-06-11 03:54:00,121.53,121.53,121.5,121.52,1757000014.0
2007-06-11 03:55:00,121.53,121.53,121.52,121.52,1757000014.0
2007-06-11 03:56:00,121.52,121.53,121.52,121.53,566399996.0
2007-06-11 03:57:00,121.53,121.54,121.53,121.53,1640400032.0
2007-06-11 03:58:00,121.53,121.54,121.53,121.54,303300005.0
2007-06-11 03:59:00,121.53,121.54,121.53,121.53,810299998.0
2007-06-11 04:00:00,121.54,121.55,121.53,121.54,810299998.0
2007-06-11 04:01:00,121.54,121.56,121.53,121.55,1923099993.0
2007-06-11 04:02:00,121.55,121.56,121.55,121.56,951900000.0
2007-06-11 04:03:00,121.56,121.56,121.56,121.56,608599995.0
2007-06-11 04:04:00,121.56,121.56,121.53,121.545,1770599986.0
2007-06-11 04:06:00,121.55,121.55,121.55,121.55,80700000.0
2007-06-11 04:07:00,121.55,121.55,121.55,121.55,57800000.0
2007-06-11 04:08:00,121.55,121.55,121.54,121.54,1448400035.0
2007-06-11 04:09:00,121.54,121.55,121.54,121.55,477899998.0
2007-06-11 04:10:00,121.55,121.56,121.54,121.54,1286600034.0
2007-06-11 04:11:00,121.54,121.55,121.54,121.55,150700002.0
2007-06-11 04:12:00,121.55,121.55,121.54,121.55,592799998.0
2007-06-11 04:13:00,121.55,121.55,121.55,121.55,114600000.0
2007-06-11 04:14:00,121.55,121.55,121.55,121.55,123600000.0
2007-06-11 04:15:00,121.55,121.56,121.55,121.55,1753400051.0
2007-06-11 04:16:00,121.545,121.55,121.54,121.54,1443900016.0
2007-06-11 04:17:00,121.54,121.54,121.53,121.54,1388500014.0
2007-06-11 04:18:00,121.54,121.55,121.53,121.54,1652000000.0
2007-06-11 04:19:00,121.545,121.55,121.53,121.545,1652000000.0
2007-06-11 04:20:00,121.545,121.55,121.545,121.55,72199999.0
2007-06-11 04:21:00,121.55,121.55,121.55,121.55,1277300038.0
2007-06-11 04:23:00,121.55,121.55,121.55,121.55,217400012.0
2007-06-11 04:24:00,121.55,121.56,121.54,121.56,1253900013.0
2007-06-11 04:25:00,121.56,121.57,121.56,121.57,808800010.0
2007-06-11 04:26:00,121.57,121.57,121.56,121.57,554699996.0
2007-06-11 04:27:00,121.57,121.57,121.56,121.56,1227300009.0
2007-06-11 04:28:00,121.57,121.6,121.57,121.59,1227300009.0
2007-06-11 04:29:00,121.6,121.6,121.6,121.6,1227300009.0
2007-06-11 04:30:00,121.6,121.6,121.59,121.59,2105600026.0
2007-06-11 04:31:00,121.6,121.6,121.6,121.6,581200002.0
2007-06-11 04:32:00,121.6,121.6,121.585,121.585,1002800001.0
2007-06-11 04:33:00,121.59,121.6,121.59,121.6,1706000023.0
2007-06-11 04:34:00,121.61,121.61,121.6,121.6,1706000023.0
2007-06-11 04:35:00,121.6,121.6,121.6,121.6,1594800004.0
2007-06-11 04:36:00,121.6,121.6,121.59,121.59,643400006.0
2007-06-11 04:37:00,121.59,121.6,121.59,121.59,774300021.0
2007-06-11 04:38:00,121.59,121.61,121.59,121.61,1935499987.0
2007-06-11 04:39:00,121.61,121.61,121.59,121.59,1316160026.0
2007-06-11 04:40:00,121.59,121.59,121.58,121.59,623700001.0
2007-06-11 04:41:00,121.59,121.59,121.585,121.59,181999995.0
2007-06-11 04:43:00,121.59,121.6,121.59,121.6,370599999.0
2007-06-11 04:44:00,121.6,121.6,121.58,121.59,1567999984.0
2007-06-11 04:45:00,121.59,121.59,121.575,121.575,1567999984.0
2007-06-11 04:46:00,121.59,121.59,121.58,121.59,1300400006.0
2007-06-11 04:47:00,121.59,121.59,121.58,121.58,1143800006.0
2007-06-11 04:48:00,121.58,121.59,121.58,121.59,760900020.0
2007-06-11 04:49:00,121.59,121.6,121.59,121.6,1251499999.0
2007-06-11 04:50:00,121.61,121.62,121.605,121.62,1251499999.0
2007-06-11 04:51:00,121.62,121.63,121.61,121.62,1943600024.0
2007-06-11 04:52:00,121.63,121.66,121.63,121.65,1943600024.0
2007-06-11 04:53:00,121.65,121.66,121.635,121.65,1943600024.0
2007-06-11 04:54:00,121.63,121.64,121.63,121.64,1919500012.0
2007-06-11 04:55:00,121.64,121.65,121.625,121.625,1919500012.0
2007-06-11 04:56:00,121.63,121.63,121.62,121.62,1472400053.0
2007-06-11 04:57:00,121.63,121.63,121.63,121.63,1472400053.0
2007-06-11 04:58:00,121.61,121.63,121.61,121.62,1696900024.0
2007-06-11 04:59:00,121.63,121.63,121.61,121.62,1696900024.0
2007-06-11 05:00:00,121.61,121.63,121.61,121.62,1696900024.0
2007-06-11 05:01:00,121.63,121.63,121.62,121.62,1696900024.0
2007-06-11 05:02:00,121.62,121.62,121.62,121.62,865900012.0
2007-06-11 05:03:00,121.62,121.64,121.62,121.63,1229400018.0
2007-06-11 05:04:00,121.63,121.63,121.62,121.63,866200023.0
2007-06-11 05:05:00,121.64,121.64,121.63,121.63,866200023.0
2007-06-11 05:06:00,121.62,121.63,121.62,121.63,1311900021.0
2007-06-11 05:07:00,121.64,121.64,121.63,121.635,1311900021.0
2007-06-11 05:08:00,121.64,121.66,121.635,121.66,1351700018.0
2007-06-11 05:09:00,121.65,121.66,121.64,121.66,793000009.0
2007-06-11 05:10:00,121.675,121.69,121.675,121.69,793000009.0
2007-06-11 05:11:00,121.69,121.69,121.68,121.68,1261000022.0
2007-06-11 05:12:00,121.66,121.68,121.66,121.68,1307299989.0
2007-06-11 05:13:00,121.69,121.7,121.66,121.67,1307299989.0
2007-06-11 05:14:00,121.68,121.68,121.67,121.67,1307299989.0
2007-06-11 05:15:00,121.67,121.67,121.665,121.665,832100008.0
2007-06-11 05:16:00,121.67,121.67,121.66,121.67,1945999986.0
2007-06-11 05:17:00,121.67,121.67,121.67,121.67,303900007.0
2007-06-11 05:18:00,121.67,121.67,121.65,121.65,923000018.0
2007-06-11 05:19:00,121.65,121.65,121.62,121.625,993499996.0
2007-06-11 05:20:00,121.625,121.65,121.625,121.65,1181499993.0
2007-06-11 05:21:00,121.65,121.66,121.64,121.66,2094799990.0
2007-06-11 05:22:00,121.655,121.66,121.655,121.66,543399990.0
2007-06-11 05:23:00,121.65,121.67,121.65,121.67,703999993.0
2007-06-11 05:24:00,121.67,121.67,121.66,121.66,703999993.0
2007-06-11 05:25:00,121.66,121.67,121.66,121.67,803400005.0
2007-06-11 05:26:00,121.68,121.69,121.68,121.69,803400005.0
2007-06-11 05:27:00,121.69,121.69,121.67,121.67,691000000.0
2007-06-11 05:28:00,121.67,121.68,121.67,121.68,936900011.0
2007-06-11 05:29:00,121.675,121.675,121.67,121.67,216000000.0
2007-06-11 05:30:00,121.67,121.67,121.66,121.66,844399994.0
2007-06-11 05:31:00,121.66,121.66,121.63,121.645,670100000.0
2007-06-11 05:32:00,121.645,121.66,121.645,121.66,2024899990.0
2007-06-11 05:33:00,121.66,121.66,121.66,121.66,716399997.0
2007-06-11 05:34:00,121.66,121.68,121.66,121.67,464300002.0
2007-06-11 05:35:00,121.67,121.67,121.66,121.67,594099995.0
2007-06-11 05:36:00,121.67,121.67,121.65,121.65,922700012.0
2007-06-11 05:37:00,121.65,121.65,121.645,121.645,333899995.0
2007-06-11 05:38:00,121.65,121.65,121.625,121.64,1276599988.0
2007-06-11 05:39:00,121.64,121.64,121.63,121.63,568699999.0
2007-06-11 05:40:00,121.63,121.66,121.63,121.65,1763200032.0
2007-06-11 05:41:00,121.65,121.66,121.65,121.66,650300010.0
2007-06-11 05:42:00,121.66,121.66,121.65,121.65,439800000.0
2007-06-11 05:43:00,121.65,121.65,121.645,121.65,233299998.0
2007-06-11 05:44:00,121.65,121.67,121.65,121.66,1373000012.0
2007-06-11 05:45:00,121.66,121.66,121.65,121.66,733999986.0
2007-06-11 05:46:00,121.66,121.67,121.655,121.665,1578099985.0
2007-06-11 05:47:00,121.665,121.67,121.655,121.665,988699995.0
2007-06-11 05:48:00,121.68,121.68,121.66,121.67,1332099979.0
2007-06-11 05:49:00,121.675,121.675,121.66,121.67,1332099979.0
2007-06-11 05:50:00,121.67,121.67,121.66,121.67,1020699995.0
2007-06-11 05:51:00,121.68,121.69,121.67,121.67,1144500012.0
2007-06-11 05:52:00,121.67,121.68,121.65,121.65,1550400003.0
2007-06-11 05:53:00,121.65,121.65,121.64,121.64,1905300036.0
2007-06-11 05:54:00,121.63,121.66,121.63,121.63,1817100022.0
2007-06-11 05:55:00,121.64,121.64,121.63,121.64,1817100022.0
2007-06-11 05:56:00,121.64,121.65,121.63,121.63,1817100022.0
2007-06-11 05:57:00,121.63,121.64,121.63,121.63,1660700014.0
2007-06-11 05:58:00,121.63,121.64,121.62,121.62,1221500001.0
2007-06-11 05:59:00,121.6,121.6,121.58,121.58,1713099991.0
2007-06-11 06:00:00,121.59,121.6,121.58,121.58,1713099991.0
2007-06-11 06:01:00,121.595,121.6,121.585,121.585,1713099991.0
2007-06-11 06:02:00,121.59,121.625,121.59,121.62,2101400020.0
2007-06-11 06:03:00,121.62,121.63,121.61,121.62,1964500016.0
2007-06-11 06:04:00,121.62,121.62,121.61,121.61,1534500028.0
2007-06-11 06:05:00,121.63,121.63,121.61,121.62,1534500028.0
2007-06-11 06:06:00,121.62,121.63,121.61,121.615,698800008.0
2007-06-11 06:07:00,121.62,121.62,121.61,121.61,786400008.0
2007-06-11 06:08:00,121.62,121.62,121.61,121.61,786400008.0
2007-06-11 06:09:00,121.63,121.64,121.63,121.64,786400008.0
2007-06-11 06:10:00,121.62,121.63,121.62,121.62,1357999970.0
2007-06-11 06:11:00,121.63,121.64,121.62,121.64,1357999970.0
2007-06-11 06:12:00,121.64,121.64,121.63,121.64,485200011.0
2007-06-11 06:13:00,121.64,121.65,121.63,121.65,1740300032.0
2007-06-11 06:14:00,121.65,121.66,121.65,121.66,479000005.0
2007-06-11 06:15:00,121.65,121.68,121.65,121.67,479000005.0
2007-06-11 06:16:00,121.68,121.68,121.67,121.68,479000005.0
2007-06-11 06:17:00,121.68,121.69,121.67,121.69,1340399996.0
2007-06-11 06:18:00,121.685,121.7,121.68,121.69,1677200033.0
2007-06-11 06:19:00,121.67,121.68,121.67,121.68,356799997.0
2007-06-11 06:20:00,121.67,121.68,121.67,121.68,356799997.0
2007-06-11 06:21:00,121.67,121.67,121.65,121.67,356799997.0
2007-06-11 06:22:00,121.68,121.68,121.67,121.67,356799997.0
2007-06-11 06:23:00,121.67,121.67,121.67,121.67,58299999.0
2007-06-11 06:24:00,121.67,121.67,121.67,121.67,285799994.0
2007-06-11 06:25:00,121.67,121.67,121.67,121.67,42299999.0
2007-06-11 06:26:00,121.67,121.68,121.67,121.68,1591699981.0
2007-06-11 06:27:00,121.68,121.68,121.67,121.67,578099998.0
2007-06-11 06:28:00,121.665,121.665,121.665,121.665,30900000.0
2007-06-11 06:30:00,121.67,121.67,121.67,121.67,79600000.0
2007-06-11 06:31:00,121.67,121.67,121.65,121.65,1493000015.0
2007-06-11 06:32:00,121.65,121.66,121.645,121.655,1144900014.0
2007-06-11 06:33:00,121.66,121.67,121.66,121.67,821200021.0
2007-06-11 06:34:00,121.67,121.67,121.66,121.66,1233800012.0
2007-06-11 06:35:00,121.66,121.67,121.655,121.66,1233800012.0
2007-06-11 06:36:00,121.66,121.68,121.655,121.675,1725899996.0
2007-06-11 06:37:00,121.675,121.68,121.665,121.665,769400019.0
2007-06-11 06:38:00,121.665,121.68,121.66,121.66,1464000022.0
2007-06-11 06:39:00,121.665,121.67,121.655,121.66,1104200000.0
2007-06-11 06:40:00,121.66,121.68,121.66,121.67,1355800003.0
2007-06-11 06:41:00,121.67,121.67,121.67,121.67,33000000.0
2007-06-11 06:42:00,121.67,121.68,121.67,121.67,412700005.0
2007-06-11 06:43:00,121.66,121.66,121.65,121.65,1515500018.0
2007-06-11 06:44:00,121.645,121.66,121.645,121.655,1515500018.0
2007-06-11 06:46:00,121.66,121.66,121.65,121.65,1840000028.0
2007-06-11 06:47:00,121.65,121.66,121.65,121.66,1008100010.0
2007-06-11 06:48:00,121.66,121.66,121.645,121.645,509799994.0
2007-06-11 06:49:00,121.65,121.65,121.65,121.65,228400010.0
2007-06-11 06:50:00,121.65,121.65,121.65,121.65,283800013.0
2007-06-11 06:51:00,121.65,121.66,121.65,121.66,995800010.0
2007-06-11 06:52:00,121.66,121.66,121.66,121.66,73000000.0
2007-06-11 06:53:00,121.66,121.66,121.66,121.66,34900002.0
2007-06-11 06:54:00,121.66,121.66,121.65,121.66,1337900013.0
2007-06-11 06:55:00,121.66,121.66,121.65,121.65,623600026.0
2007-06-11 06:56:00,121.65,121.65,121.65,121.65,250200006.0
2007-06-11 06:57:00,121.65,121.66,121.65,121.65,1346000020.0
2007-06-11 06:58:00,121.65,121.66,121.65,121.66,247100003.0
2007-06-11 06:59:00,121.66,121.66,121.66,121.66,25200000.0
2007-06-11 07:01:00,121.66,121.66,121.66,121.66,504300010.0
2007-06-11 07:02:00,121.66,121.67,121.66,121.67,814600022.0
2007-06-11 07:03:00,121.665,121.67,121.665,121.665,40000000.0
2007-06-11 07:04:00,121.665,121.67,121.66,121.66,307400006.0
2007-06-11 07:05:00,121.66,121.67,121.66,121.67,728400018.0
2007-06-11 07:06:00,121.67,121.67,121.665,121.665,72000000.0
2007-06-11 07:07:00,121.67,121.67,121.66,121.66,686400014.0
2007-06-11 07:08:00,121.66,121.67,121.655,121.665,624099999.0
2007-06-11 07:09:00,121.67,121.67,121.67,121.67,11000000.0
2007-06-11 07:10:00,121.67,121.67,121.665,121.665,91000000.0
2007-06-11 07:11:00,121.67,121.67,121.66,121.67,221500005.0
2007-06-11 07:12:00,121.67,121.67,121.655,121.66,682100017.0
2007-06-11 07:14:00,121.66,121.66,121.66,121.66,85000000.0
2007-06-11 07:15:00,121.66,121.67,121.66,121.66,825700016.0
2007-06-11 07:16:00,121.66,121.66,121.655,121.655,58400000.0
2007-06-11 07:17:00,121.66,121.66,121.66,121.66,37800000.0
2007-06-11 07:18:00,121.66,121.66,121.66,121.66,37800000.0
2007-06-11 07:19:00,121.66,121.66,121.65,121.66,787899990.0
2007-06-11 07:20:00,121.66,121.66,121.65,121.65,1061399993.0
2007-06-11 07:21:00,121.65,121.655,121.645,121.65,702999998.0
2007-06-11 07:22:00,121.65,121.66,121.65,121.65,506000001.0
2007-06-11 07:23:00,121.65,121.655,121.645,121.65,1756100031.0
2007-06-11 07:24:00,121.65,121.65,121.65,121.65,332600010.0
2007-06-11 07:25:00,121.65,121.65,121.63,121.64,1440000023.0
2007-06-11 07:26:00,121.635,121.64,121.635,121.64,399399995.0
2007-06-11 07:27:00,121.64,121.65,121.63,121.65,1887699988.0
2007-06-11 07:28:00,121.65,121.655,121.65,121.655,30300000.0
2007-06-11 07:29:00,121.655,121.655,121.65,121.65,88200000.0
2007-06-11 07:30:00,121.65,121.66,121.65,121.65,1301600005.0
2007-06-11 07:31:00,121.65,121.66,121.65,121.66,302399995.0
2007-06-11 07:32:00,121.66,121.66,121.655,121.66,137200000.0
2007-06-11 07:33:00,121.66,121.66,121.66,121.66,77299999.0
2007-06-11 07:34:00,121.66,121.66,121.645,121.645,427000003.0
2007-06-11 07:35:00,121.65,121.65,121.64,121.65,324299997.0
2007-06-11 07:36:00,121.65,121.65,121.64,121.65,224800002.0
2007-06-11 07:37:00,121.65,121.66,121.65,121.65,653299991.0
2007-06-11 07:38:00,121.65,121.65,121.65,121.65,371000000.0
2007-06-11 07:39:00,121.65,121.65,121.65,121.65,11000000.0
2007-06-11 07:40:00,121.65,121.65,121.65,121.65,26000000.0
2007-06-11 07:41:00,121.65,121.66,121.65,121.65,992599985.0
2007-06-11 07:42:00,121.65,121.65,121.65,121.65,23400000.0
2007-06-11 07:43:00,121.65,121.665,121.65,121.665,1343000005.0
2007-06-11 07:44:00,121.66,121.665,121.655,121.655,1105400002.0
2007-06-11 07:45:00,121.66,121.66,121.66,121.66,106599998.0
2007-06-11 07:46:00,121.66,121.66,121.65,121.65,895100019.0
2007-06-11 07:47:00,121.65,121.65,121.65,121.65,478300001.0
2007-06-11 07:48:00,121.65,121.65,121.65,121.65,66300000.0
2007-06-11 07:49:00,121.65,121.65,121.65,121.65,605200018.0
2007-06-11 07:50:00,121.65,121.65,121.65,121.65,65000000.0
2007-06-11 07:51:00,121.65,121.65,121.64,121.64,942000018.0
2007-06-11 07:52:00,121.64,121.64,121.64,121.64,495699991.0
2007-06-11 07:53:00,121.64,121.65,121.64,121.65,1213700019.0
2007-06-11 07:54:00,121.65,121.65,121.635,121.64,1381799985.0
2007-06-11 07:55:00,121.64,121.64,121.63,121.63,2120900007.0
2007-06-11 07:56:00,121.64,121.64,121.6,121.62,1435100021.0
2007-06-11 07:57:00,121.62,121.63,121.61,121.62,1435100021.0
2007-06-11 07:58:00,121.62,121.63,121.615,121.63,1263700013.0
2007-06-11 07:59:00,121.63,121.63,121.61,121.62,1707000018.0
2007-06-11 08:00:00,121.62,121.62,121.595,121.605,1952400007.0
2007-06-11 08:01:00,121.62,121.62,121.61,121.61,349699995.0
2007-06-11 08:02:00,121.605,121.605,121.595,121.6,157600000.0
2007-06-11 08:03:00,121.6,121.605,121.595,121.6,1156600022.0
2007-06-11 08:04:00,121.61,121.61,121.58,121.58,570000002.0
2007-06-11 08:05:00,121.59,121.61,121.59,121.59,505100008.0
2007-06-11 08:06:00,121.6,121.6,121.6,121.6,505100008.0
2007-06-11 08:07:00,121.6,121.61,121.595,121.595,562499996.0
2007-06-11 08:08:00,121.6,121.6,121.585,121.595,1216399999.0
2007-06-11 08:09:00,121.6,121.62,121.595,121.605,1412700013.0
2007-06-11 08:10:00,121.6,121.62,121.6,121.62,1801099992.0
2007-06-11 08:11:00,121.61,121.62,121.59,121.59,1801099992.0
2007-06-11 08:12:00,121.6,121.6,121.6,121.6,1801099992.0
2007-06-11 08:13:00,121.58,121.58,121.565,121.565,1801099992.0
2007-06-11 08:14:00,121.58,121.58,121.56,121.56,506600010.0
2007-06-11 08:15:00,121.57,121.58,121.55,121.58,506600010.0
2007-06-11 08:16:00,121.59,121.59,121.57,121.58,506600010.0
2007-06-11 08:17:00,121.59,121.59,121.58,121.59,506600010.0
2007-06-11 08:18:00,121.59,121.59,121.59,121.59,506600010.0
2007-06-11 08:19:00,121.6,121.61,121.6,121.61,1548700000.0
2007-06-11 08:20:00,121.62,121.62,121.61,121.62,1548700000.0
2007-06-11 08:21:00,121.61,121.62,121.61,121.61,1548700000.0
2007-06-11 08:22:00,121.6,121.61,121.59,121.61,1548700000.0
2007-06-11 08:23:00,121.6,121.61,121.59,121.59,1548700000.0
2007-06-11 08:24:00,121.58,121.59,121.58,121.59,1548700000.0
2007-06-11 08:25:00,121.585,121.6,121.585,121.6,1548700000.0
2007-06-11 08:26:00,121.6,121.6,121.59,121.59,1372900036.0
2007-06-11 08:27:00,121.59,121.6,121.59,121.6,1935200005.0
2007-06-11 08:28:00,121.6,121.6,121.595,121.6,261999993.0
2007-06-11 08:29:00,121.6,121.6,121.595,121.6,477200000.0
2007-06-11 08:30:00,121.6,121.61,121.59,121.61,1621600028.0
2007-06-11 08:31:00,121.61,121.61,121.595,121.61,1840000019.0
2007-06-11 08:32:00,121.6,121.61,121.59,121.6,1881700032.0
2007-06-11 08:33:00,121.61,121.61,121.59,121.61,1881700032.0
2007-06-11 08:34:00,121.6,121.61,121.59,121.59,1881700032.0
2007-06-11 08:35:00,121.6,121.61,121.59,121.61,1881700032.0
2007-06-11 08:36:00,121.6,121.61,121.6,121.61,1881700032.0
2007-06-11 08:37:00,121.61,121.61,121.6,121.61,1881700032.0
2007-06-11 08:38:00,121.61,121.61,121.6,121.6,1872900028.0
2007-06-11 08:39:00,121.595,121.61,121.595,121.61,1872900028.0
2007-06-11 08:40:00,121.61,121.61,121.595,121.61,1323900004.0
2007-06-11 08:41:00,121.61,121.61,121.56,121.56,701800003.0
2007-06-11 08:42:00,121.57,121.58,121.56,121.58,701800003.0
2007-06-11 08:43:00,121.59,121.61,121.59,121.61,701800003.0
2007-06-11 08:44:00,121.61,121.62,121.61,121.61,1251700018.0
2007-06-11 08:45:00,121.59,121.6,121.58,121.59,93100000.0
2007-06-11 08:46:00,121.58,121.59,121.58,121.59,93100000.0
2007-06-11 08:47:00,121.595,121.6,121.595,121.6,93100000.0
2007-06-11 08:48:00,121.6,121.61,121.595,121.6,1402100042.0
2007-06-11 08:49:00,121.61,121.63,121.6,121.63,849700012.0
2007-06-11 08:50:00,121.63,121.63,121.61,121.61,849700012.0
2007-06-11 08:51:00,121.62,121.63,121.61,121.63,887600010.0
2007-06-11 08:52:00,121.62,121.63,121.61,121.62,887600010.0
2007-06-11 08:53:00,121.615,121.625,121.615,121.62,887600010.0
2007-06-11 08:54:00,121.62,121.63,121.62,121.62,1088700030.0
2007-06-11 08:55:00,121.62,121.63,121.615,121.63,990200018.0
2007-06-11 08:56:00,121.63,121.65,121.63,121.65,1313100008.0
2007-06-11 08:58:00,121.66,121.67,121.66,121.66,1313100008.0
2007-06-11 08:59:00,121.65,121.66,121.64,121.65,2009500009.0
2007-06-11 09:00:00,121.645,121.645,121.62,121.64,2009500009.0
2007-06-11 09:01:00,121.64,121.64,121.62,121.62,1252600016.0
2007-06-11 09:02:00,121.62,121.63,121.615,121.63,1485200019.0
2007-06-11 09:03:00,121.63,121.63,121.62,121.62,1471999992.0
2007-06-11 09:04:00,121.62,121.62,121.62,121.62,48000000.0
2007-06-11 09:05:00,121.63,121.63,121.62,121.62,1110299991.0
2007-06-11 09:06:00,121.63,121.63,121.63,121.63,1110299991.0
2007-06-11 09:07:00,121.63,121.63,121.63,121.63,115600000.0
2007-06-11 09:08:00,121.63,121.63,121.62,121.62,440600005.0
2007-06-11 09:09:00,121.62,121.62,121.62,121.62,346099999.0
2007-06-11 09:10:00,121.62,121.63,121.62,121.63,661300004.0
2007-06-11 09:11:00,121.62,121.63,121.62,121.62,159500002.0
2007-06-11 09:12:00,121.625,121.63,121.625,121.63,159500002.0
2007-06-11 09:13:00,121.63,121.63,121.62,121.62,1196300031.0
2007-06-11 09:14:00,121.63,121.63,121.61,121.61,1366299991.0
2007-06-11 09:15:00,121.6,121.6,121.56,121.58,1366299991.0
2007-06-11 09:16:00,121.57,121.59,121.56,121.59,1366299991.0
2007-06-11 09:17:00,121.59,121.59,121.575,121.58,1366299991.0
2007-06-11 09:18:00,121.58,121.59,121.58,121.58,829099997.0
2007-06-11 09:19:00,121.575,121.575,121.54,121.54,2110899990.0
2007-06-11 09:20:00,121.53,121.56,121.52,121.55,549499996.0
2007-06-11 09:21:00,121.56,121.56,121.52,121.53,549499996.0
2007-06-11 09:22:00,121.52,121.54,121.52,121.53,549499996.0
2007-06-11 09:23:00,121.53,121.54,121.53,121.54,549499996.0
2007-06-11 09:24:00,121.55,121.55,121.54,121.55,203400000.0
2007-06-11 09:25:00,121.56,121.56,121.54,121.56,203400000.0
2007-06-11 09:26:00,121.57,121.57,121.56,121.56,203400000.0
2007-06-11 09:27:00,121.55,121.56,121.55,121.56,203400000.0
2007-06-11 09:28:00,121.56,121.56,121.555,121.56,203400000.0
2007-06-11 09:29:00,121.57,121.58,121.56,121.58,1421099998.0
2007-06-11 09:30:00,121.57,121.58,121.57,121.58,1421099998.0
2007-06-11 09:31:00,121.59,121.59,121.58,121.58,920800001.0
2007-06-11 09:32:00,121.58,121.585,121.57,121.57,920800001.0
2007-06-11 09:33:00,121.57,121.58,121.57,121.57,338800008.0
2007-06-11 09:34:00,121.58,121.58,121.57,121.58,338800008.0
2007-06-11 09:35:00,121.57,121.58,121.56,121.57,338800008.0
2007-06-11 09:36:00,121.58,121.58,121.56,121.56,338800008.0
2007-06-11 09:38:00,121.55,121.56,121.53,121.53,338800008.0
2007-06-11 09:40:00,121.52,121.53,121.52,121.53,338800008.0
2007-06-11 09:41:00,121.53,121.53,121.525,121.525,338800008.0
2007-06-11 09:42:00,121.52,121.54,121.51,121.53,1107899999.0
2007-06-11 09:43:00,121.52,121.55,121.52,121.55,1107899999.0
2007-06-11 09:44:00,121.56,121.59,121.56,121.58,1107899999.0
2007-06-11 09:45:00,121.58,121.59,121.575,121.59,1107899999.0
2007-06-11 09:46:00,121.59,121.59,121.57,121.58,1806799986.0
2007-06-11 09:47:00,121.58,121.61,121.58,121.6,1876600018.0
2007-06-11 09:48:00,121.6,121.62,121.6,121.62,1263000007.0
2007-06-11 09:49:00,121.62,121.63,121.605,121.605,1054699995.0
2007-06-11 09:50:00,121.61,121.62,121.6,121.62,2082399993.0
2007-06-11 09:51:00,121.62,121.63,121.62,121.63,948100007.0
2007-06-11 09:52:00,121.63,121.63,121.615,121.63,2028900011.0
2007-06-11 09:53:00,121.64,121.64,121.63,121.63,1948199986.0
2007-06-11 09:54:00,121.63,121.64,121.625,121.625,1948199986.0
2007-06-11 09:55:00,121.63,121.63,121.62,121.62,697699999.0
2007-06-11 09:56:00,121.62,121.62,121.61,121.62,291800001.0
2007-06-11 09:57:00,121.62,121.62,121.61,121.615,220200002.0
2007-06-11 09:58:00,121.61,121.61,121.6,121.61,1496600020.0
2007-06-11 09:59:00,121.61,121.61,121.595,121.61,1496600020.0
2007-06-11 10:00:00,121.61,121.62,121.6,121.61,606099996.0
2007-06-11 10:01:00,121.61,121.63,121.61,121.63,725099994.0
2007-06-11 10:02:00,121.63,121.64,121.63,121.63,1873099989.0
2007-06-11 10:03:00,121.635,121.65,121.635,121.65,1873099989.0
2007-06-11 10:04:00,121.645,121.65,121.645,121.65,1276100007.0
2007-06-11 10:05:00,121.66,121.66,121.645,121.655,1741400009.0
2007-06-11 10:06:00,121.67,121.67,121.67,121.67,1430600014.0
2007-06-11 10:07:00,121.68,121.68,121.68,121.68,1430600014.0
2007-06-11 10:08:00,121.68,121.69,121.68,121.68,1430600014.0
2007-06-11 10:09:00,121.67,121.68,121.66,121.66,1633899988.0
2007-06-11 10:10:00,121.66,121.67,121.655,121.655,1633899988.0
2007-06-11 10:11:00,121.66,121.67,121.655,121.665,1640300024.0
2007-06-11 10:12:00,121.67,121.68,121.67,121.67,931299994.0
2007-06-11 10:13:00,121.67,121.69,121.67,121.68,931299994.0
2007-06-11 10:14:00,121.68,121.68,121.665,121.68,1494199997.0
2007-06-11 10:15:00,121.68,121.68,121.665,121.67,1888299993.0
2007-06-11 10:16:00,121.68,121.68,121.67,121.68,347099996.0
2007-06-11 10:17:00,121.68,121.68,121.675,121.68,347099996.0
2007-06-11 10:18:00,121.68,121.68,121.66,121.67,709600001.0
2007-06-11 10:19:00,121.68,121.69,121.67,121.69,709600001.0
2007-06-11 10:20:00,121.7,121.73,121.69,121.72,709600001.0
2007-06-11 10:21:00,121.73,121.73,121.71,121.72,709600001.0
2007-06-11 10:22:00,121.72,121.72,121.7,121.7,1706599973.0
2007-06-11 10:23:00,121.69,121.72,121.69,121.72,601699990.0
2007-06-11 10:24:00,121.72,121.72,121.71,121.715,601699990.0
2007-06-11 10:25:00,121.72,121.72,121.715,121.72,272600000.0
2007-06-11 10:26:00,121.72,121.72,121.685,121.69,2048899990.0
2007-06-11 10:27:00,121.69,121.7,121.69,121.69,1847200008.0
2007-06-11 10:28:00,121.69,121.69,121.685,121.685,1589900009.0
2007-06-11 10:29:00,121.685,121.685,121.68,121.68,186800000.0
2007-06-11 10:31:00,121.685,121.69,121.68,121.69,1105299999.0
2007-06-11 10:32:00,121.69,121.69,121.69,121.69,16000000.0
2007-06-11 10:33:00,121.69,121.69,121.68,121.69,833300000.0
2007-06-11 10:34:00,121.69,121.69,121.68,121.68,587200003.0
2007-06-11 10:35:00,121.685,121.685,121.665,121.67,2100700026.0
2007-06-11 10:36:00,121.67,121.685,121.665,121.67,1901699990.0
2007-06-11 10:37:00,121.665,121.69,121.665,121.685,1458899992.0
2007-06-11 10:38:00,121.685,121.69,121.67,121.67,1926499991.0
2007-06-11 10:39:00,121.66,121.67,121.66,121.67,1369699987.0
2007-06-11 10:40:00,121.68,121.68,121.665,121.67,1369699987.0
2007-06-11 10:41:00,121.67,121.69,121.67,121.68,1724299989.0
2007-06-11 10:42:00,121.69,121.7,121.68,121.7,2058000008.0
2007-06-11 10:43:00,121.71,121.71,121.7,121.7,2058000008.0
2007-06-11 10:44:00,121.7,121.71,121.695,121.7,2058000008.0
2007-06-11 10:45:00,121.69,121.71,121.69,121.71,154000000.0
2007-06-11 10:46:00,121.7,121.7,121.7,121.7,154000000.0
2007-06-11 10:47:00,121.7,121.705,121.695,121.7,1138200007.0
2007-06-11 10:48:00,121.69,121.7,121.69,121.7,1198400000.0
2007-06-11 10:49:00,121.71,121.71,121.7,121.7,1198400000.0
2007-06-11 10:50:00,121.7,121.72,121.7,121.71,1198400000.0
2007-06-11 10:51:00,121.71,121.71,121.69,121.69,348899998.0
2007-06-11 10:52:00,121.68,121.69,121.68,121.68,348899998.0
2007-06-11 10:53:00,121.68,121.69,121.675,121.69,348899998.0
2007-06-11 10:54:00,121.69,121.69,121.69,121.69,74800000.0
2007-06-11 10:55:00,121.69,121.69,121.68,121.69,914600000.0
2007-06-11 10:56:00,121.69,121.69,121.68,121.69,160000000.0
2007-06-11 10:57:00,121.69,121.69,121.69,121.69,160000000.0
2007-06-11 10:58:00,121.69,121.69,121.69,121.69,288000000.0
2007-06-11 10:59:00,121.69,121.69,121.69,121.69,269300000.0
2007-06-11 11:00:00,121.69,121.69,121.68,121.69,606199994.0
2007-06-11 11:01:00,121.69,121.7,121.685,121.69,691899993.0
2007-06-11 11:02:00,121.69,121.69,121.69,121.69,85600000.0
2007-06-11 11:03:00,121.69,121.69,121.675,121.675,930699981.0
2007-06-11 11:04:00,121.68,121.69,121.67,121.675,1103100004.0
2007-06-11 11:05:00,121.68,121.68,121.675,121.68,134399999.0
2007-06-11 11:06:00,121.675,121.68,121.665,121.67,723400011.0
2007-06-11 11:07:00,121.665,121.67,121.665,121.67,358400001.0
2007-06-11 11:08:00,121.67,121.68,121.665,121.68,1212099980.0
2007-06-11 11:09:00,121.68,121.68,121.675,121.68,221700000.0
2007-06-11 11:10:00,121.68,121.68,121.67,121.68,1104669999.0
2007-06-11 11:11:00,121.685,121.685,121.68,121.68,605699994.0
2007-06-11 11:12:00,121.68,121.685,121.675,121.675,852599997.0
2007-06-11 11:13:00,121.67,121.68,121.67,121.68,134800001.0
2007-06-11 11:14:00,121.68,121.68,121.675,121.675,134800001.0
2007-06-11 11:16:00,121.68,121.68,121.68,121.68,88600000.0
2007-06-11 11:17:00,121.68,121.68,121.675,121.68,340999994.0
2007-06-11 11:18:00,121.68,121.69,121.68,121.68,1367000011.0
2007-06-11 11:19:00,121.68,121.68,121.67,121.68,1704899997.0
2007-06-11 11:20:00,121.675,121.68,121.665,121.68,1158099982.0
2007-06-11 11:21:00,121.68,121.68,121.68,121.68,57900000.0
2007-06-11 11:22:00,121.68,121.68,121.67,121.67,791999994.0
2007-06-11 11:23:00,121.67,121.67,121.66,121.66,957099994.0
2007-06-11 11:24:00,121.66,121.67,121.66,121.67,223000005.0
2007-06-11 11:25:00,121.67,121.67,121.655,121.66,2005899970.0
2007-06-11 11:26:00,121.66,121.67,121.655,121.66,474500001.0
2007-06-11 11:27:00,121.65,121.66,121.64,121.65,144000000.0
2007-06-11 11:28:00,121.65,121.65,121.65,121.65,144000000.0
2007-06-11 11:29:00,121.65,121.65,121.645,121.65,615899995.0
2007-06-11 11:30:00,121.65,121.65,121.645,121.645,272700013.0
2007-06-11 11:31:00,121.645,121.66,121.645,121.65,1669800011.0
2007-06-11 11:32:00,121.65,121.65,121.645,121.65,571200010.0
2007-06-11 11:33:00,121.65,121.66,121.645,121.65,1947100015.0
2007-06-11 11:34:00,121.65,121.65,121.65,121.65,499599997.0
2007-06-11 11:35:00,121.65,121.66,121.645,121.645,704299992.0
2007-06-11 11:36:00,121.645,121.65,121.64,121.65,723500005.0
2007-06-11 11:37:00,121.645,121.65,121.645,121.65,444399998.0
2007-06-11 11:38:00,121.65,121.65,121.645,121.645,576599983.0
2007-06-11 11:39:00,121.65,121.65,121.65,121.65,935000008.0
2007-06-11 11:40:00,121.65,121.66,121.65,121.65,1472480006.0
2007-06-11 11:41:00,121.65,121.68,121.645,121.675,1996900005.0
2007-06-11 11:42:00,121.68,121.69,121.68,121.69,546700000.0
2007-06-11 11:43:00,121.69,121.69,121.68,121.685,546700000.0
2007-06-11 11:44:00,121.685,121.69,121.685,121.69,154599996.0
2007-06-11 11:45:00,121.69,121.69,121.675,121.69,937099998.0
2007-06-11 11:46:00,121.69,121.69,121.675,121.69,1772600013.0
2007-06-11 11:47:00,121.69,121.69,121.68,121.68,1331099986.0
2007-06-11 11:49:00,121.68,121.68,121.675,121.68,352599999.0
2007-06-11 11:50:00,121.68,121.68,121.68,121.68,43200000.0
2007-06-11 11:51:00,121.68,121.68,121.68,121.68,419399997.0
2007-06-11 11:52:00,121.68,121.68,121.68,121.68,122000000.0
2007-06-11 11:53:00,121.68,121.69,121.68,121.68,914599987.0
2007-06-11 11:54:00,121.69,121.7,121.68,121.69,1609400000.0
2007-06-11 11:55:00,121.69,121.7,121.69,121.7,1609400000.0
2007-06-11 11:56:00,121.7,121.7,121.69,121.7,1162499998.0
2007-06-11 11:57:00,121.7,121.7,121.695,121.7,391500005.0
2007-06-11 11:58:00,121.69,121.69,121.68,121.69,99600000.0
2007-06-11 11:59:00,121.68,121.69,121.68,121.69,99600000.0
2007-06-11 12:00:00,121.69,121.69,121.69,121.69,99600000.0
2007-06-11 12:02:00,121.69,121.69,121.68,121.68,497899998.0
2007-06-11 12:03:00,121.68,121.69,121.68,121.69,2007099993.0
2007-06-11 12:04:00,121.685,121.69,121.675,121.675,1227199998.0
2007-06-11 12:05:00,121.675,121.68,121.67,121.68,1735899987.0
2007-06-11 12:06:00,121.68,121.68,121.68,121.68,138200001.0
2007-06-11 12:07:00,121.68,121.69,121.68,121.68,1908400002.0
2007-06-11 12:08:00,121.68,121.69,121.68,121.685,231300005.0
2007-06-11 12:09:00,121.685,121.69,121.68,121.69,1541899973.0
2007-06-11 12:10:00,121.69,121.69,121.685,121.685,47000000.0
2007-06-11 12:11:00,121.69,121.69,121.685,121.69,74100000.0
2007-06-11 12:12:00,121.695,121.7,121.69,121.7,959999989.0
2007-06-11 12:13:00,121.7,121.7,121.7,121.7,74100000.0
2007-06-11 12:14:00,121.695,121.7,121.69,121.7,488399999.0
2007-06-11 12:15:00,121.7,121.7,121.7,121.7,22400000.0
2007-06-11 12:16:00,121.7,121.7,121.69,121.69,1564399999.0
2007-06-11 12:17:00,121.69,121.7,121.69,121.69,2034700013.0
2007-06-11 12:18:00,121.68,121.7,121.68,121.68,1999800006.0
2007-06-11 12:19:00,121.69,121.69,121.68,121.68,1999800006.0
2007-06-11 12:20:00,121.68,121.69,121.675,121.68,1999800006.0
2007-06-11 12:21:00,121.68,121.685,121.675,121.68,2097899976.0
2007-06-11 12:22:00,121.68,121.7,121.68,121.69,1344099977.0
2007-06-11 12:23:00,121.69,121.7,121.68,121.68,745199990.0
2007-06-11 12:24:00,121.68,121.69,121.675,121.675,745199990.0
2007-06-11 12:25:00,121.68,121.68,121.665,121.67,629299997.0
2007-06-11 12:26:00,121.665,121.67,121.65,121.65,472599998.0
2007-06-11 12:27:00,121.65,121.65,121.65,121.65,883300008.0
2007-06-11 12:28:00,121.65,121.66,121.645,121.645,1526100020.0
2007-06-11 12:29:00,121.65,121.66,121.65,121.65,912799999.0
2007-06-11 12:30:00,121.65,121.67,121.65,121.66,912799999.0
2007-06-11 12:31:00,121.66,121.67,121.66,121.67,1460699990.0
2007-06-11 12:32:00,121.67,121.68,121.66,121.665,1894599988.0
2007-06-11 12:33:00,121.67,121.68,121.665,121.67,1632999995.0
2007-06-11 12:34:00,121.67,121.68,121.67,121.68,839499997.0
2007-06-11 12:35:00,121.69,121.69,121.68,121.68,962299984.0
2007-06-11 12:36:00,121.69,121.69,121.675,121.69,962299984.0
2007-06-11 12:37:00,121.69,121.7,121.69,121.7,1993200018.0
2007-06-11 12:38:00,121.69,121.69,121.68,121.69,1993200018.0
2007-06-11 12:39:00,121.68,121.7,121.68,121.69,1993200018.0
2007-06-11 12:40:00,121.7,121.7,121.69,121.69,1993200018.0
2007-06-11 12:41:00,121.7,121.7,121.68,121.69,1993200018.0
2007-06-11 12:42:00,121.68,121.69,121.68,121.69,1993200018.0
2007-06-11 12:43:00,121.68,121.69,121.68,121.68,1993200018.0
2007-06-11 12:44:00,121.7,121.7,121.68,121.69,1993200018.0
2007-06-11 12:45:00,121.7,121.7,121.69,121.7,1993200018.0
2007-06-11 12:46:00,121.7,121.7,121.675,121.69,1993200018.0
2007-06-11 12:47:00,121.69,121.7,121.685,121.695,1564299968.0
2007-06-11 12:48:00,121.695,121.7,121.695,121.7,1536199993.0
2007-06-11 12:49:00,121.695,121.7,121.695,121.695,432899994.0
2007-06-11 12:50:00,121.695,121.71,121.695,121.71,1496300000.0
2007-06-11 12:51:00,121.72,121.73,121.71,121.73,466700026.0
2007-06-11 12:52:00,121.72,121.73,121.72,121.73,466700026.0
2007-06-11 12:53:00,121.72,121.72,121.71,121.71,466700026.0
2007-06-11 12:54:00,121.7,121.71,121.7,121.71,466700026.0
2007-06-11 12:55:00,121.72,121.73,121.71,121.73,466700026.0
2007-06-11 12:56:00,121.72,121.73,121.72,121.72,466700026.0
2007-06-11 12:57:00,121.73,121.73,121.73,121.73,466700026.0
2007-06-11 12:58:00,121.72,121.73,121.72,121.72,1841700013.0
2007-06-11 12:59:00,121.72,121.73,121.72,121.73,1841700013.0
2007-06-11 13:00:00,121.73,121.73,121.715,121.72,1581500007.0
2007-06-11 13:01:00,121.72,121.73,121.72,121.73,543299992.0
2007-06-11 13:02:00,121.73,121.73,121.73,121.73,1071200058.0
2007-06-11 13:03:00,121.73,121.73,121.73,121.73,182000009.0
2007-06-11 13:04:00,121.73,121.74,121.725,121.73,704000016.0
2007-06-11 13:05:00,121.735,121.74,121.73,121.74,1650499973.0
2007-06-11 13:06:00,121.73,121.74,121.73,121.74,1170499983.0
2007-06-11 13:07:00,121.74,121.74,121.72,121.73,1170499983.0
2007-06-11 13:08:00,121.73,121.73,121.72,121.73,441300004.0
2007-06-11 13:09:00,121.72,121.74,121.72,121.74,757600014.0
2007-06-11 13:10:00,121.74,121.74,121.73,121.73,757600014.0
2007-06-11 13:11:00,121.74,121.76,121.73,121.76,809100012.0
2007-06-11 13:12:00,121.77,121.78,121.75,121.77,809100012.0
2007-06-11 13:13:00,121.78,121.78,121.76,121.77,809100012.0
2007-06-11 13:14:00,121.78,121.79,121.78,121.78,809100012.0
2007-06-11 13:15:00,121.78,121.79,121.77,121.78,2084499994.0
2007-06-11 13:16:00,121.78,121.79,121.77,121.78,377400000.0
2007-06-11 13:17:00,121.78,121.78,121.78,121.78,377400000.0
2007-06-11 13:18:00,121.78,121.78,121.77,121.78,1196999970.0
2007-06-11 13:19:00,121.775,121.79,121.775,121.79,1017600006.0
2007-06-11 13:20:00,121.785,121.79,121.78,121.79,1111500002.0
2007-06-11 13:21:00,121.79,121.79,121.77,121.77,1343900022.0
2007-06-11 13:22:00,121.78,121.78,121.77,121.78,939100014.0
2007-06-11 13:23:00,121.78,121.78,121.77,121.77,249899999.0
2007-06-11 13:24:00,121.77,121.77,121.77,121.77,80000000.0
2007-06-11 13:25:00,121.77,121.77,121.75,121.75,1860400014.0
2007-06-11 13:26:00,121.75,121.76,121.745,121.76,1115400013.0
2007-06-11 13:27:00,121.76,121.76,121.74,121.745,1141800012.0
2007-06-11 13:28:00,121.745,121.76,121.74,121.74,2037099999.0
2007-06-11 13:29:00,121.75,121.75,121.75,121.75,807300008.0
2007-06-11 13:30:00,121.76,121.76,121.745,121.745,807300008.0
2007-06-11 13:32:00,121.75,121.76,121.75,121.76,1332300016.0
2007-06-11 13:33:00,121.76,121.76,121.745,121.745,1237300005.0
2007-06-11 13:34:00,121.75,121.76,121.745,121.75,1443100034.0
2007-06-11 13:35:00,121.745,121.76,121.74,121.74,1437100021.0
2007-06-11 13:36:00,121.74,121.74,121.72,121.73,1278099998.0
2007-06-11 13:37:00,121.73,121.74,121.73,121.74,618600011.0
2007-06-11 13:38:00,121.74,121.76,121.74,121.75,1266499985.0
2007-06-11 13:39:00,121.75,121.76,121.745,121.75,1297300022.0
2007-06-11 13:40:00,121.74,121.74,121.72,121.73,545600001.0
2007-06-11 13:42:00,121.73,121.74,121.73,121.74,545600001.0
2007-06-11 13:43:00,121.74,121.74,121.74,121.74,150000000.0
2007-06-11 13:44:00,121.73,121.73,121.7,121.7,1626800028.0
2007-06-11 13:45:00,121.71,121.72,121.7,121.71,1626800028.0
2007-06-11 13:46:00,121.71,121.71,121.71,121.71,36000000.0
2007-06-11 13:47:00,121.69,121.7,121.69,121.7,1052900001.0
2007-06-11 13:48:00,121.71,121.72,121.7,121.72,1052900001.0
2007-06-11 13:49:00,121.72,121.72,121.7,121.7,288999996.0
2007-06-11 13:50:00,121.7,121.72,121.7,121.72,2143500006.0
2007-06-11 13:51:00,121.72,121.72,121.71,121.72,2066000004.0
2007-06-11 13:52:00,121.7,121.71,121.69,121.7,74600000.0
2007-06-11 13:53:00,121.71,121.71,121.71,121.71,74600000.0
2007-06-11 13:54:00,121.71,121.72,121.71,121.715,142700000.0
2007-06-11 13:55:00,121.7,121.71,121.69,121.7,793000000.0
2007-06-11 13:56:00,121.7,121.7,121.695,121.7,793000000.0
2007-06-11 13:57:00,121.7,121.7,121.7,121.7,519800004.0
2007-06-11 13:58:00,121.7,121.7,121.69,121.69,498599997.0
2007-06-11 13:59:00,121.69,121.7,121.69,121.7,1991999987.0
2007-06-11 14:00:00,121.7,121.7,121.685,121.7,1074899986.0
2007-06-11 14:01:00,121.7,121.7,121.68,121.68,1396000003.0
2007-06-11 14:02:00,121.68,121.69,121.67,121.68,1261100004.0
2007-06-11 14:03:00,121.68,121.7,121.68,121.7,471599991.0
2007-06-11 14:04:00,121.69,121.72,121.69,121.71,471599991.0
2007-06-11 14:05:00,121.71,121.72,121.71,121.72,471599991.0
2007-06-11 14:06:00,121.71,121.72,121.7,121.71,824000008.0
2007-06-11 14:07:00,121.7,121.71,121.68,121.69,824000008.0
2007-06-11 14:08:00,121.69,121.71,121.69,121.71,824000008.0
2007-06-11 14:09:00,121.71,121.71,121.69,121.69,1696600047.0
2007-06-11 14:10:00,121.69,121.7,121.69,121.69,1187700022.0
2007-06-11 14:11:00,121.69,121.695,121.69,121.695,1108300004.0
2007-06-11 14:12:00,121.7,121.7,121.68,121.69,709600000.0
2007-06-11 14:13:00,121.69,121.69,121.68,121.69,709600000.0
2007-06-11 14:14:00,121.69,121.7,121.69,121.7,1310800002.0
2007-06-11 14:15:00,121.7,121.7,121.69,121.7,1356500004.0
2007-06-11 14:16:00,121.7,121.7,121.69,121.69,1624700014.0
2007-06-11 14:17:00,121.69,121.7,121.69,121.695,551500005.0
2007-06-11 14:18:00,121.695,121.7,121.685,121.69,1268200022.0
2007-06-11 14:19:00,121.69,121.69,121.675,121.68,1331500012.0
2007-06-11 14:20:00,121.68,121.685,121.67,121.68,1993099980.0
2007-06-11 14:21:00,121.68,121.69,121.68,121.69,1805300047.0
2007-06-11 14:22:00,121.69,121.7,121.68,121.7,1717600020.0
2007-06-11 14:23:00,121.7,121.7,121.7,121.7,430400000.0
2007-06-11 14:24:00,121.7,121.73,121.7,121.72,1884300023.0
2007-06-11 14:25:00,121.72,121.72,121.71,121.72,618999996.0
2007-06-11 14:26:00,121.71,121.74,121.71,121.73,647600004.0
2007-06-11 14:27:00,121.74,121.74,121.72,121.73,647600004.0
2007-06-11 14:28:00,121.72,121.73,121.72,121.73,647600004.0
2007-06-11 14:29:00,121.72,121.73,121.715,121.715,647600004.0
2007-06-11 14:30:00,121.71,121.72,121.71,121.715,906400010.0
2007-06-11 14:31:00,121.715,121.72,121.715,121.72,158100000.0
2007-06-11 14:32:00,121.72,121.72,121.72,121.72,329599995.0
2007-06-11 14:33:00,121.73,121.74,121.73,121.73,1636400015.0
2007-06-11 14:34:00,121.74,121.74,121.72,121.72,1636400015.0
2007-06-11 14:35:00,121.715,121.73,121.715,121.73,1636400015.0
2007-06-11 14:36:00,121.74,121.74,121.74,121.74,826700021.0
2007-06-11 14:37:00,121.73,121.74,121.73,121.73,826700021.0
2007-06-11 14:38:00,121.73,121.73,121.73,121.73,826700021.0
2007-06-11 14:40:00,121.72,121.72,121.71,121.71,1440899999.0
2007-06-11 14:41:00,121.72,121.72,121.71,121.71,1440899999.0
2007-06-11 14:42:00,121.71,121.71,121.695,121.7,1440899999.0
2007-06-11 14:43:00,121.7,121.715,121.7,121.7,1393400009.0
2007-06-11 14:44:00,121.69,121.7,121.69,121.7,2092800051.0
2007-06-11 14:45:00,121.71,121.74,121.7,121.74,2092800051.0
2007-06-11 14:46:00,121.74,121.74,121.72,121.73,615700006.0
2007-06-11 14:47:00,121.74,121.74,121.735,121.74,615700006.0
2007-06-11 14:48:00,121.74,121.75,121.725,121.73,1886499991.0
2007-06-11 14:49:00,121.74,121.74,121.73,121.73,1081099993.0
2007-06-11 14:50:00,121.73,121.76,121.73,121.76,1313100001.0
2007-06-11 14:51:00,121.76,121.77,121.76,121.76,1271499994.0
2007-06-11 14:52:00,121.77,121.79,121.77,121.77,1271499994.0
2007-06-11 14:53:00,121.775,121.775,121.76,121.76,1271499994.0
2007-06-11 14:54:00,121.77,121.77,121.76,121.76,1354600021.0
2007-06-11 14:55:00,121.75,121.76,121.75,121.76,1354600021.0
2007-06-11 14:56:00,121.75,121.76,121.75,121.75,1354600021.0
2007-06-11 14:57:00,121.77,121.77,121.76,121.77,1354600021.0
2007-06-11 14:58:00,121.76,121.76,121.75,121.76,1354600021.0
2007-06-11 14:59:00,121.77,121.78,121.76,121.77,1354600021.0
2007-06-11 15:00:00,121.765,121.78,121.755,121.78,1354600021.0
2007-06-11 15:01:00,121.78,121.8,121.78,121.79,1406700002.0
2007-06-11 15:02:00,121.81,121.82,121.8,121.81,1406700002.0
2007-06-11 15:03:00,121.8,121.8,121.79,121.79,1406700002.0
2007-06-11 15:04:00,121.8,121.8,121.77,121.77,1681799979.0
2007-06-11 15:05:00,121.78,121.78,121.76,121.76,1681799979.0
2007-06-11 15:06:00,121.75,121.75,121.73,121.74,1681799979.0
2007-06-11 15:07:00,121.74,121.75,121.74,121.75,1681799979.0
2007-06-11 15:08:00,121.75,121.75,121.74,121.75,1221100000.0
2007-06-11 15:09:00,121.75,121.75,121.745,121.745,1635699986.0
2007-06-11 15:10:00,121.75,121.76,121.75,121.76,1146500001.0
2007-06-11 15:11:00,121.75,121.76,121.75,121.76,838100006.0
2007-06-11 15:12:00,121.75,121.75,121.75,121.75,838100006.0
2007-06-11 15:13:00,121.75,121.76,121.75,121.76,838100006.0
2007-06-11 15:14:00,121.755,121.77,121.745,121.765,1402899995.0
2007-06-11 15:15:00,121.77,121.77,121.75,121.76,1869100018.0
2007-06-11 15:16:00,121.76,121.76,121.755,121.76,1869100018.0
2007-06-11 15:17:00,121.76,121.76,121.76,121.76,312200001.0
2007-06-11 15:18:00,121.76,121.77,121.755,121.77,1267500017.0
2007-06-11 15:19:00,121.78,121.79,121.77,121.77,1796300032.0
2007-06-11 15:20:00,121.765,121.78,121.765,121.78,1379300032.0
2007-06-11 15:21:00,121.77,121.77,121.76,121.77,719600008.0
2007-06-11 15:22:00,121.77,121.775,121.77,121.775,719600008.0
2007-06-11 15:23:00,121.775,121.775,121.775,121.775,17600000.0
2007-06-11 15:24:00,121.76,121.77,121.76,121.76,508100003.0
2007-06-11 15:25:00,121.76,121.76,121.755,121.755,508100003.0
2007-06-11 15:26:00,121.755,121.775,121.755,121.76,1439700010.0
2007-06-11 15:27:00,121.77,121.77,121.76,121.77,1519300002.0
2007-06-11 15:28:00,121.76,121.77,121.75,121.75,1519300002.0
2007-06-11 15:29:00,121.74,121.76,121.74,121.76,1519300002.0
2007-06-11 15:30:00,121.77,121.77,121.76,121.76,1519300002.0
2007-06-11 15:32:00,121.76,121.76,121.74,121.745,1519300002.0
2007-06-11 15:33:00,121.75,121.76,121.735,121.74,2018799990.0
2007-06-11 15:34:00,121.75,121.75,121.74,121.75,657800004.0
2007-06-11 15:35:00,121.75,121.75,121.74,121.745,657800004.0
2007-06-11 15:36:00,121.745,121.75,121.74,121.74,1077200014.0
2007-06-11 15:37:00,121.74,121.74,121.735,121.74,465700003.0
2007-06-11 15:38:00,121.75,121.75,121.75,121.75,959499979.0
2007-06-11 15:39:00,121.76,121.76,121.755,121.76,959499979.0
2007-06-11 15:40:00,121.77,121.78,121.76,121.78,1744699996.0
2007-06-11 15:41:00,121.77,121.77,121.76,121.76,1744699996.0
2007-06-11 15:42:00,121.76,121.76,121.755,121.755,1744699996.0
2007-06-11 15:43:00,121.77,121.78,121.76,121.775,1895799982.0
2007-06-11 15:44:00,121.78,121.79,121.78,121.78,942199996.0
2007-06-11 15:45:00,121.79,121.8,121.77,121.78,1525100003.0
2007-06-11 15:46:00,121.78,121.78,121.76,121.77,1525100003.0
2007-06-11 15:47:00,121.78,121.8,121.78,121.79,1665199998.0
2007-06-11 15:48:00,121.79,121.79,121.78,121.78,1665199998.0
2007-06-11 15:49:00,121.78,121.78,121.77,121.78,1149900010.0
2007-06-11 15:50:00,121.78,121.78,121.77,121.78,1288300000.0
2007-06-11 15:51:00,121.78,121.78,121.78,121.78,1895400057.0
2007-06-11 15:52:00,121.79,121.8,121.78,121.79,1895400057.0
2007-06-11 15:53:00,121.78,121.79,121.78,121.79,1895400057.0
2007-06-11 15:54:00,121.78,121.78,121.78,121.78,1895400057.0
2007-06-11 15:55:00,121.775,121.775,121.76,121.76,196999998.0
2007-06-11 15:56:00,121.76,121.775,121.755,121.775,552499998.0
2007-06-11 15:57:00,121.775,121.775,121.77,121.77,126500001.0
2007-06-11 15:58:00,121.78,121.79,121.78,121.79,1913999998.0
2007-06-11 15:59:00,121.78,121.78,121.77,121.77,1913999998.0
2007-06-11 16:00:00,121.78,121.78,121.74,121.74,1913999998.0
2007-06-11 16:01:00,121.75,121.76,121.73,121.73,1913999998.0
2007-06-11 16:02:00,121.72,121.74,121.72,121.72,1913999998.0
2007-06-11 16:03:00,121.71,121.71,121.69,121.69,1913999998.0
2007-06-11 16:04:00,121.7,121.715,121.7,121.715,1913999998.0
2007-06-11 16:05:00,121.715,121.715,121.695,121.695,1426700007.0
2007-06-11 16:06:00,121.7,121.71,121.69,121.71,403999999.0
2007-06-11 16:07:00,121.72,121.72,121.7,121.705,403999999.0
2007-06-11 16:08:00,121.69,121.71,121.69,121.7,1789199993.0
2007-06-11 16:09:00,121.71,121.73,121.71,121.73,1789199993.0
2007-06-11 16:10:00,121.73,121.73,121.73,121.73,1789199993.0
2007-06-11 16:11:00,121.74,121.74,121.73,121.74,346200001.0
2007-06-11 16:12:00,121.74,121.745,121.73,121.735,346200001.0
2007-06-11 16:13:00,121.74,121.74,121.735,121.735,27400000.0
2007-06-11 16:15:00,121.73,121.74,121.72,121.72,1590499996.0
2007-06-11 16:16:00,121.72,121.72,121.72,121.72,244000000.0
2007-06-11 16:17:00,121.72,121.73,121.72,121.73,1421100011.0
2007-06-11 16:18:00,121.72,121.73,121.72,121.73,656700031.0
2007-06-11 16:19:00,121.73,121.73,121.73,121.73,656700031.0
2007-06-11 16:20:00,121.73,121.73,121.72,121.73,1952100021.0
2007-06-11 16:21:00,121.73,121.73,121.72,121.72,612299986.0
2007-06-11 16:22:00,121.73,121.73,121.72,121.73,612299986.0
2007-06-11 16:23:00,121.72,121.73,121.72,121.73,612299986.0
2007-06-11 16:24:00,121.72,121.72,121.7,121.71,612299986.0
2007-06-11 16:25:00,121.7,121.72,121.7,121.72,612299986.0
2007-06-11 16:26:00,121.71,121.73,121.71,121.72,612299986.0
2007-06-11 16:27:00,121.72,121.72,121.72,121.72,612299986.0
2007-06-11 16:28:00,121.72,121.72,121.71,121.72,1026599998.0
2007-06-11 16:29:00,121.73,121.73,121.72,121.72,2073000011.0
2007-06-11 16:30:00,121.72,121.72,121.705,121.72,2073000011.0
2007-06-11 16:31:00,121.72,121.73,121.715,121.73,1393199980.0
2007-06-11 16:32:00,121.73,121.73,121.72,121.72,1267899986.0
2007-06-11 16:33:00,121.71,121.72,121.71,121.72,745700010.0
2007-06-11 16:34:00,121.73,121.74,121.73,121.74,745700010.0
2007-06-11 16:35:00,121.745,121.75,121.74,121.745,745700010.0
2007-06-11 16:36:00,121.74,121.74,121.74,121.74,1016600012.0
2007-06-11 16:37:00,121.74,121.75,121.735,121.745,1016600012.0
2007-06-11 16:38:00,121.76,121.76,121.75,121.75,1585000019.0
2007-06-11 16:39:00,121.76,121.76,121.75,121.76,1585000019.0
2007-06-11 16:40:00,121.77,121.78,121.77,121.77,1585000019.0
2007-06-11 16:41:00,121.76,121.77,121.76,121.76,1585000019.0
2007-06-11 16:42:00,121.76,121.76,121.73,121.73,1585000019.0
2007-06-11 16:43:00,121.72,121.73,121.72,121.72,1306500002.0
2007-06-11 16:44:00,121.73,121.76,121.72,121.76,1306500002.0
2007-06-11 16:45:00,121.755,121.76,121.74,121.745,1306500002.0
2007-06-11 16:46:00,121.75,121.76,121.74,121.76,2103300006.0
2007-06-11 16:47:00,121.77,121.78,121.76,121.78,2103300006.0
2007-06-11 16:48:00,121.77,121.78,121.76,121.76,2103300006.0
2007-06-11 16:49:00,121.77,121.78,121.77,121.78,2103300006.0
2007-06-11 16:50:00,121.775,121.79,121.765,121.775,2103300006.0
2007-06-11 16:52:00,121.77,121.77,121.75,121.75,1512100005.0
2007-06-11 16:53:00,121.75,121.75,121.745,121.75,1141300028.0
2007-06-11 16:54:00,121.74,121.75,121.74,121.75,648000018.0
2007-06-11 16:55:00,121.74,121.75,121.74,121.75,648000018.0
2007-06-11 16:56:00,121.75,121.76,121.745,121.745,648000018.0
2007-06-11 16:57:00,121.745,121.75,121.735,121.74,2007299958.0
2007-06-11 16:58:00,121.73,121.75,121.73,121.73,1532500024.0
2007-06-11 16:59:00,121.74,121.74,121.72,121.72,1532500024.0
2007-06-11 17:00:00,121.71,121.75,121.71,121.75,1532500024.0
2007-06-11 17:01:00,121.74,121.75,121.735,121.74,1532500024.0
2007-06-11 17:02:00,121.72,121.74,121.72,121.74,1999000000.0
2007-06-11 17:03:00,121.74,121.745,121.73,121.74,1999000000.0
2007-06-11 17:04:00,121.73,121.73,121.71,121.72,1441700021.0
2007-06-11 17:05:00,121.72,121.73,121.715,121.72,1441700021.0
2007-06-11 17:06:00,121.72,121.72,121.715,121.72,1141000006.0
2007-06-11 17:07:00,121.72,121.72,121.7,121.71,1467999987.0
2007-06-11 17:08:00,121.705,121.72,121.705,121.72,1467999987.0
2007-06-11 17:09:00,121.72,121.73,121.72,121.73,885499990.0
2007-06-11 17:10:00,121.72,121.72,121.7,121.71,430100000.0
2007-06-11 17:11:00,121.71,121.71,121.705,121.71,430100000.0
2007-06-11 17:12:00,121.7,121.71,121.69,121.7,1930000000.0
2007-06-11 17:13:00,121.71,121.71,121.7,121.7,1930000000.0
2007-06-11 17:14:00,121.69,121.7,121.69,121.7,1930000000.0
2007-06-11 17:15:00,121.685,121.71,121.685,121.71,1930000000.0
2007-06-11 17:16:00,121.71,121.71,121.69,121.7,1859000009.0
2007-06-11 17:17:00,121.7,121.715,121.695,121.715,1859000009.0
2007-06-11 17:18:00,121.71,121.72,121.71,121.72,271699995.0
2007-06-11 17:19:00,121.72,121.72,121.72,121.72,78199996.0
2007-06-11 17:20:00,121.72,121.75,121.72,121.745,1129199992.0
2007-06-11 17:21:00,121.76,121.77,121.74,121.74,1622000035.0
2007-06-11 17:22:00,121.75,121.75,121.74,121.74,1622000035.0
2007-06-11 17:23:00,121.75,121.76,121.75,121.76,1622000035.0
2007-06-11 17:24:00,121.75,121.77,121.75,121.77,1622000035.0
2007-06-11 17:25:00,121.76,121.77,121.76,121.77,1622000035.0
2007-06-11 17:26:00,121.765,121.77,121.755,121.76,1622000035.0
2007-06-11 17:27:00,121.76,121.77,121.76,121.76,1453600006.0
2007-06-11 17:28:00,121.76,121.76,121.75,121.75,1656000094.0
2007-06-11 17:29:00,121.75,121.75,121.74,121.74,1955400042.0
2007-06-11 17:30:00,121.75,121.75,121.73,121.73,1161500003.0
2007-06-11 17:31:00,121.74,121.74,121.73,121.73,1161500003.0
2007-06-11 17:32:00,121.73,121.75,121.73,121.745,1161500003.0
2007-06-11 17:33:00,121.74,121.75,121.74,121.74,853300004.0
2007-06-11 17:34:00,121.74,121.745,121.73,121.745,1801900014.0
2007-06-11 17:35:00,121.745,121.76,121.745,121.75,1755100069.0
2007-06-11 17:36:00,121.76,121.77,121.76,121.76,1025700009.0
2007-06-11 17:37:00,121.76,121.77,121.75,121.77,1025700009.0
2007-06-11 17:38:00,121.77,121.78,121.765,121.78,324400001.0
2007-06-11 17:39:00,121.78,121.79,121.78,121.79,579099987.0
2007-06-11 17:40:00,121.8,121.8,121.77,121.78,585300007.0
2007-06-11 17:41:00,121.78,121.82,121.78,121.81,585300007.0
2007-06-11 17:42:00,121.81,121.81,121.775,121.775,1046300007.0
2007-06-11 17:43:00,121.775,121.78,121.775,121.78,1534000006.0
2007-06-11 17:44:00,121.78,121.79,121.77,121.79,1495300004.0
2007-06-11 17:45:00,121.79,121.79,121.78,121.78,1831599992.0
2007-06-11 17:46:00,121.78,121.79,121.78,121.78,1467600008.0
2007-06-11 17:47:00,121.78,121.79,121.78,121.78,1553100006.0
2007-06-11 17:48:00,121.79,121.81,121.79,121.81,1553100006.0
2007-06-11 17:49:00,121.82,121.82,121.8,121.81,1553100006.0
2007-06-11 17:50:00,121.8,121.8,121.79,121.79,1553100006.0
2007-06-11 17:51:00,121.79,121.8,121.79,121.8,1553100006.0
2007-06-11 17:52:00,121.79,121.8,121.79,121.79,570599992.0
2007-06-11 17:53:00,121.79,121.79,121.785,121.79,570599992.0
2007-06-11 17:54:00,121.79,121.8,121.785,121.795,781099995.0
2007-06-11 17:55:00,121.8,121.81,121.8,121.81,828400001.0
2007-06-11 17:56:00,121.8,121.81,121.79,121.8,967000000.0
2007-06-11 17:57:00,121.79,121.8,121.78,121.79,967000000.0
2007-06-11 17:58:00,121.8,121.8,121.79,121.79,967000000.0
2007-06-11 17:59:00,121.79,121.79,121.775,121.78,1610799983.0
2007-06-11 18:00:00,121.775,121.78,121.77,121.78,487800001.0
2007-06-11 18:01:00,121.78,121.78,121.765,121.775,1212000019.0
2007-06-11 18:02:00,121.77,121.78,121.77,121.77,1371299994.0
2007-06-11 18:03:00,121.77,121.79,121.765,121.78,851400006.0
2007-06-11 18:04:00,121.78,121.78,121.78,121.78,156900000.0
2007-06-11 18:06:00,121.78,121.78,121.77,121.77,70200002.0
2007-06-11 18:07:00,121.77,121.78,121.755,121.76,983300010.0
2007-06-11 18:08:00,121.77,121.77,121.75,121.75,1967400011.0
2007-06-11 18:09:00,121.75,121.755,121.745,121.745,1967400011.0
2007-06-11 18:10:00,121.745,121.76,121.745,121.76,875300002.0
2007-06-11 18:11:00,121.76,121.77,121.76,121.77,361800000.0
2007-06-11 18:12:00,121.77,121.77,121.76,121.76,165500000.0
2007-06-11 18:13:00,121.77,121.77,121.765,121.77,165500000.0
2007-06-11 18:14:00,121.77,121.79,121.77,121.79,1687500004.0
2007-06-11 18:15:00,121.78,121.78,121.76,121.77,526000003.0
2007-06-11 18:16:00,121.775,121.79,121.775,121.78,526000003.0
2007-06-11 18:17:00,121.78,121.78,121.77,121.78,538699996.0
2007-06-11 18:18:00,121.78,121.78,121.765,121.77,581200000.0
2007-06-11 18:19:00,121.765,121.78,121.765,121.78,637900005.0
2007-06-11 18:20:00,121.78,121.78,121.78,121.78,346600000.0
2007-06-11 18:21:00,121.78,121.78,121.77,121.77,1295400007.0
2007-06-11 18:22:00,121.77,121.77,121.765,121.77,1374400047.0
2007-06-11 18:23:00,121.77,121.78,121.77,121.78,44800000.0
2007-06-11 18:24:00,121.78,121.78,121.77,121.78,438700002.0
2007-06-11 18:25:00,121.78,121.78,121.775,121.775,24800000.0
2007-06-11 18:26:00,121.77,121.78,121.77,121.78,327300001.0
2007-06-11 18:27:00,121.78,121.78,121.775,121.78,232400001.0
2007-06-11 18:28:00,121.78,121.78,121.78,121.78,285600000.0
2007-06-11 18:29:00,121.77,121.81,121.76,121.81,982299999.0
2007-06-11 18:30:00,121.82,121.825,121.805,121.82,982299999.0
2007-06-11 18:31:00,121.82,121.82,121.81,121.81,1363599994.0
2007-06-11 18:32:00,121.82,121.82,121.81,121.81,2115800043.0
2007-06-11 18:33:00,121.81,121.82,121.805,121.82,2115800043.0
2007-06-11 18:34:00,121.82,121.83,121.81,121.82,1660400001.0
2007-06-11 18:35:00,121.81,121.82,121.81,121.82,204500002.0
2007-06-11 18:36:00,121.82,121.82,121.82,121.82,843999998.0
2007-06-11 18:37:00,121.83,121.83,121.81,121.82,804299994.0
2007-06-11 18:38:00,121.82,121.83,121.82,121.82,804299994.0
2007-06-11 18:39:00,121.82,121.825,121.805,121.805,2055599973.0
2007-06-11 18:40:00,121.81,121.81,121.8,121.8,815199996.0
2007-06-11 18:41:00,121.8,121.81,121.785,121.785,2046807204.0
2007-06-11 18:42:00,121.79,121.79,121.79,121.79,939100002.0
2007-06-11 18:43:00,121.79,121.8,121.785,121.795,939100002.0
2007-06-11 18:44:00,121.795,121.795,121.795,121.795,74999999.0
2007-06-11 18:45:00,121.795,121.805,121.795,121.8,297699997.0
2007-06-11 18:46:00,121.79,121.8,121.79,121.79,1409900009.0
2007-06-11 18:47:00,121.79,121.8,121.785,121.79,1409900009.0
2007-06-11 18:48:00,121.79,121.81,121.79,121.805,1769999989.0
2007-06-11 18:49:00,121.8,121.81,121.8,121.8,762599992.0
2007-06-11 18:50:00,121.805,121.81,121.805,121.805,248500000.0
2007-06-11 18:51:00,121.8,121.8,121.8,121.8,354000000.0
2007-06-11 18:52:00,121.8,121.805,121.795,121.8,841199990.0
2007-06-11 18:53:00,121.805,121.81,121.795,121.8,245699999.0
2007-06-11 18:54:00,121.8,121.81,121.795,121.81,594400011.0
2007-06-11 18:55:00,121.82,121.82,121.81,121.81,222700006.0
2007-06-11 18:57:00,121.81,121.82,121.805,121.81,1634500008.0
2007-06-11 18:58:00,121.81,121.81,121.81,121.81,134000000.0
2007-06-11 18:59:00,121.8,121.81,121.79,121.8,115599999.0
2007-06-11 19:00:00,121.81,121.81,121.8,121.8,115599999.0
2007-06-11 19:01:00,121.8,121.8,121.8,121.8,115599999.0
2007-06-11 19:02:00,121.8,121.8,121.795,121.8,163699996.0
2007-06-11 19:03:00,121.795,121.8,121.79,121.8,789199987.0
2007-06-11 19:04:00,121.8,121.8,121.785,121.79,1390901190.0
2007-06-11 19:05:00,121.79,121.79,121.785,121.79,1090900900.0
2007-06-11 19:06:00,121.79,121.79,121.775,121.78,693801497.0
2007-06-11 19:07:00,121.78,121.78,121.77,121.77,291500005.0
2007-06-11 19:08:00,121.77,121.77,121.77,121.77,51000000.0
2007-06-11 19:09:00,121.77,121.78,121.765,121.78,1623900001.0
2007-06-11 19:10:00,121.78,121.78,121.775,121.78,80799998.0
2007-06-11 19:11:00,121.78,121.79,121.78,121.79,1431800015.0
2007-06-11 19:12:00,121.8,121.8,121.79,121.79,648899991.0
2007-06-11 19:13:00,121.8,121.81,121.79,121.81,648899991.0
2007-06-11 19:14:00,121.8,121.8,121.79,121.8,648899991.0
2007-06-11 19:15:00,121.79,121.81,121.79,121.8,362100002.0
2007-06-11 19:16:00,121.8,121.81,121.8,121.8,362100002.0
2007-06-11 19:17:00,121.8,121.81,121.8,121.805,1217199989.0
2007-06-11 19:18:00,121.805,121.81,121.79,121.81,248699999.0
2007-06-11 19:19:00,121.81,121.81,121.81,121.81,67000000.0
2007-06-11 19:20:00,121.81,121.82,121.805,121.82,1744500020.0
2007-06-11 19:21:00,121.82,121.82,121.82,121.82,128000000.0
2007-06-11 19:22:00,121.82,121.82,121.82,121.82,200000000.0
2007-06-11 19:23:00,121.82,121.82,121.815,121.82,178699999.0
2007-06-11 19:24:00,121.82,121.82,121.805,121.81,473199999.0
2007-06-11 19:25:00,121.81,121.82,121.795,121.82,545500008.0
2007-06-11 19:26:00,121.82,121.82,121.81,121.81,905500015.0
2007-06-11 19:27:00,121.81,121.83,121.81,121.83,316500004.0
2007-06-11 19:28:00,121.83,121.835,121.815,121.825,1829899998.0
2007-06-11 19:29:00,121.81,121.83,121.81,121.81,1096399996.0
2007-06-11 19:30:00,121.82,121.83,121.82,121.82,1096399996.0
2007-06-11 19:31:00,121.82,121.82,121.805,121.815,1966000022.0
2007-06-11 19:32:00,121.815,121.82,121.815,121.82,266100001.0
2007-06-11 19:33:00,121.82,121.83,121.815,121.82,1578999983.0
2007-06-11 19:34:00,121.82,121.82,121.82,121.82,760500020.0
2007-06-11 19:35:00,121.82,121.82,121.815,121.82,144300001.0
2007-06-11 19:36:00,121.82,121.82,121.81,121.815,544799998.0
2007-06-11 19:37:00,121.82,121.82,121.81,121.82,1365800012.0
2007-06-11 19:38:00,121.815,121.82,121.805,121.81,1578200003.0
2007-06-11 19:39:00,121.81,121.82,121.81,121.82,524200013.0
2007-06-11 19:40:00,121.815,121.82,121.81,121.82,217599999.0
2007-06-11 19:41:00,121.82,121.82,121.82,121.82,73200000.0
2007-06-11 19:42:00,121.82,121.82,121.81,121.82,263100003.0
2007-06-11 19:43:00,121.82,121.82,121.82,121.82,46900000.0
2007-06-11 19:44:00,121.82,121.82,121.82,121.82,13200000.0
2007-06-11 19:45:00,121.82,121.82,121.805,121.82,1631100010.0
2007-06-11 19:46:00,121.82,121.82,121.81,121.81,1295899985.0
2007-06-11 19:47:00,121.82,121.82,121.82,121.82,177000000.0
2007-06-11 19:48:00,121.82,121.82,121.82,121.82,177000000.0
2007-06-11 19:49:00,121.82,121.82,121.81,121.81,957399994.0
2007-06-11 19:50:00,121.805,121.81,121.785,121.785,2041999991.0
2007-06-11 19:51:00,121.79,121.79,121.785,121.79,512900007.0
2007-06-11 19:52:00,121.79,121.8,121.79,121.8,208600000.0
2007-06-11 19:53:00,121.79,121.79,121.78,121.78,417800002.0
2007-06-11 19:54:00,121.77,121.78,121.76,121.78,417800002.0
2007-06-11 19:55:00,121.78,121.78,121.77,121.78,417800002.0
2007-06-11 19:56:00,121.78,121.78,121.78,121.78,40500000.0
2007-06-11 19:57:00,121.775,121.79,121.775,121.785,927600020.0
2007-06-11 19:58:00,121.79,121.8,121.785,121.795,1377699976.0
2007-06-11 19:59:00,121.78,121.79,121.78,121.79,1414500001.0
2007-06-11 20:01:00,121.795,121.795,121.785,121.79,1414500001.0
2007-06-11 20:02:00,121.79,121.79,121.79,121.79,634999995.0
2007-06-11 20:03:00,121.79,121.79,121.78,121.79,484899988.0
2007-06-11 20:04:00,121.79,121.79,121.78,121.79,467799990.0
2007-06-11 20:05:00,121.79,121.79,121.78,121.78,1154500002.0
2007-06-11 20:06:00,121.78,121.78,121.78,121.78,55200000.0
2007-06-11 20:07:00,121.78,121.78,121.78,121.78,36000000.0
2007-06-11 20:08:00,121.78,121.79,121.775,121.78,971199995.0
2007-06-11 20:09:00,121.79,121.79,121.78,121.79,511199993.0
2007-06-11 20:10:00,121.8,121.8,121.8,121.8,511199993.0
2007-06-11 20:11:00,121.8,121.81,121.8,121.8,1646099996.0
2007-06-11 20:12:00,121.8,121.8,121.79,121.8,2060799994.0
2007-06-11 20:13:00,121.8,121.8,121.79,121.79,317000003.0
2007-06-11 20:14:00,121.79,121.8,121.78,121.78,1470299997.0
2007-06-11 20:16:00,121.79,121.81,121.79,121.8,1395399996.0
2007-06-11 20:17:00,121.81,121.81,121.8,121.8,1395399996.0
2007-06-11 20:18:00,121.8,121.81,121.8,121.8,1395399996.0
2007-06-11 20:19:00,121.8,121.8,121.8,121.8,165500000.0
2007-06-11 20:20:00,121.8,121.8,121.8,121.8,83000000.0
2007-06-11 20:21:00,121.795,121.8,121.785,121.8,1216599993.0
2007-06-11 20:22:00,121.8,121.81,121.8,121.8,635999998.0
2007-06-11 20:23:00,121.8,121.8,121.79,121.8,2083100004.0
2007-06-11 20:24:00,121.8,121.81,121.8,121.81,615200000.0
2007-06-11 20:25:00,121.81,121.81,121.805,121.81,615200000.0
2007-06-11 20:26:00,121.81,121.81,121.81,121.81,187400000.0
2007-06-11 20:27:00,121.81,121.81,121.805,121.81,429199998.0
2007-06-11 20:28:00,121.81,121.81,121.81,121.81,55800000.0
2007-06-11 20:29:00,121.81,121.81,121.8,121.81,1697999988.0
2007-06-11 20:30:00,121.82,121.82,121.81,121.82,1082000012.0
2007-06-11 20:31:00,121.83,121.83,121.79,121.8,1082000012.0
2007-06-11 20:32:00,121.8,121.8,121.775,121.78,1082000012.0
2007-06-11 20:33:00,121.775,121.78,121.775,121.78,541800003.0
2007-06-11 20:34:00,121.78,121.79,121.775,121.79,1932000004.0
2007-06-11 20:35:00,121.79,121.79,121.78,121.79,1374400018.0
2007-06-11 20:36:00,121.79,121.79,121.78,121.78,1862800002.0
2007-06-11 20:37:00,121.78,121.79,121.78,121.79,1419599995.0
2007-06-11 20:38:00,121.79,121.79,121.79,121.79,176000000.0
2007-06-11 20:39:00,121.79,121.79,121.79,121.79,496000000.0
2007-06-11 20:40:00,121.79,121.8,121.79,121.79,1088900002.0
2007-06-11 20:41:00,121.79,121.79,121.785,121.79,1448300026.0
2007-06-11 20:42:00,121.79,121.79,121.775,121.78,682600013.0
2007-06-11 20:43:00,121.78,121.79,121.78,121.785,1341300035.0
2007-06-11 20:44:00,121.8,121.8,121.79,121.8,697700000.0
2007-06-11 20:45:00,121.79,121.8,121.79,121.8,697700000.0
2007-06-11 20:46:00,121.79,121.79,121.79,121.79,697700000.0
2007-06-11 20:47:00,121.78,121.79,121.78,121.79,697700000.0
2007-06-11 20:48:00,121.79,121.79,121.785,121.79,697700000.0
2007-06-11 20:49:00,121.8,121.8,121.78,121.78,1757599968.0
2007-06-11 20:50:00,121.78,121.78,121.775,121.78,1757599968.0
2007-06-11 20:51:00,121.775,121.78,121.775,121.78,712900000.0
2007-06-11 20:52:00,121.78,121.78,121.78,121.78,155600008.0
2007-06-11 20:53:00,121.78,121.78,121.78,121.78,301600008.0
2007-06-11 20:54:00,121.78,121.78,121.775,121.78,279799999.0
2007-06-11 20:55:00,121.78,121.78,121.78,121.78,96099999.0
2007-06-11 20:56:00,121.78,121.78,121.78,121.78,263099999.0
2007-06-11 20:57:00,121.78,121.78,121.78,121.78,351299999.0
2007-06-11 20:58:00,121.78,121.78,121.775,121.775,1083399993.0
2007-06-11 20:59:00,121.78,121.79,121.78,121.79,1221500001.0
2007-06-11 21:00:00,121.78,121.79,121.78,121.78,374199999.0
2007-06-11 21:01:00,121.79,121.79,121.78,121.79,374199999.0
2007-06-11 21:02:00,121.8,121.81,121.8,121.805,374199999.0
2007-06-11 21:03:00,121.81,121.81,121.8,121.81,398200001.0
2007-06-11 21:04:00,121.79,121.81,121.78,121.79,398200001.0
2007-06-11 21:05:00,121.79,121.79,121.79,121.79,398200001.0
2007-06-11 21:06:00,121.78,121.79,121.78,121.79,1682300025.0
2007-06-11 21:07:00,121.79,121.8,121.79,121.79,1682300025.0
2007-06-11 21:08:00,121.79,121.79,121.79,121.79,176599998.0
2007-06-11 21:09:00,121.79,121.79,121.79,121.79,784899993.0
2007-06-11 21:10:00,121.8,121.8,121.79,121.79,541500010.0
2007-06-11 21:11:00,121.79,121.79,121.78,121.79,541500010.0
2007-06-11 21:12:00,121.79,121.79,121.765,121.765,997299989.0
2007-06-11 21:13:00,121.765,121.78,121.765,121.78,838699998.0
2007-06-11 21:14:00,121.78,121.78,121.775,121.775,175700001.0
2007-06-11 21:15:00,121.78,121.78,121.77,121.78,978899980.0
2007-06-11 21:16:00,121.78,121.78,121.77,121.78,932599987.0
2007-06-11 21:17:00,121.78,121.78,121.77,121.78,1304299991.0
2007-06-11 21:18:00,121.78,121.78,121.77,121.78,1391100001.0
2007-06-11 21:19:00,121.785,121.79,121.78,121.79,1391100001.0
2007-06-11 21:20:00,121.79,121.8,121.78,121.8,1259199991.0
2007-06-11 21:21:00,121.8,121.8,121.785,121.79,901799987.0
2007-06-11 21:22:00,121.79,121.79,121.79,121.79,169199996.0
2007-06-11 21:23:00,121.79,121.8,121.79,121.79,1674400016.0
2007-06-11 21:24:00,121.79,121.8,121.785,121.79,1875200044.0
2007-06-11 21:25:00,121.79,121.79,121.79,121.79,702800014.0
2007-06-11 21:26:00,121.79,121.79,121.79,121.79,400000000.0
2007-06-11 21:27:00,121.79,121.79,121.785,121.79,181300000.0
2007-06-11 21:28:00,121.79,121.79,121.775,121.775,476900010.0
2007-06-11 21:29:00,121.78,121.78,121.78,121.78,395600006.0
2007-06-11 21:30:00,121.79,121.79,121.78,121.78,395600006.0
2007-06-11 21:31:00,121.78,121.79,121.78,121.79,395600006.0
2007-06-11 21:32:00,121.79,121.79,121.785,121.79,266000006.0
2007-06-11 21:33:00,121.8,121.8,121.79,121.79,204000008.0
2007-06-11 21:34:00,121.8,121.8,121.78,121.78,204000008.0
2007-06-11 21:35:00,121.78,121.78,121.78,121.78,204000008.0
2007-06-11 21:36:00,121.78,121.78,121.775,121.775,118699996.0
2007-06-11 21:37:00,121.78,121.78,121.78,121.78,100799994.0
2007-06-11 21:38:00,121.78,121.79,121.775,121.79,1400500016.0
2007-06-11 21:39:00,121.78,121.79,121.78,121.79,156899997.0
2007-06-11 21:40:00,121.78,121.79,121.78,121.78,156899997.0
2007-06-11 21:41:00,121.78,121.78,121.775,121.78,156899997.0
2007-06-11 21:42:00,121.775,121.78,121.775,121.78,514399990.0
2007-06-11 21:43:00,121.78,121.78,121.78,121.78,366100014.0
2007-06-11 21:44:00,121.78,121.79,121.77,121.77,926500013.0
2007-06-11 21:45:00,121.77,121.77,121.77,121.77,27900000.0
2007-06-11 21:46:00,121.77,121.77,121.77,121.77,31900000.0
2007-06-11 21:47:00,121.77,121.77,121.77,121.77,91700000.0
2007-06-11 21:48:00,121.77,121.77,121.77,121.77,135600004.0
2007-06-11 21:49:00,121.77,121.77,121.76,121.76,1223399998.0
2007-06-11 21:50:00,121.76,121.77,121.755,121.76,1544299976.0
2007-06-11 21:51:00,121.76,121.77,121.755,121.76,1828800010.0
2007-06-11 21:52:00,121.76,121.77,121.755,121.755,389499996.0
2007-06-11 21:53:00,121.755,121.76,121.755,121.76,62500002.0
2007-06-11 21:54:00,121.76,121.77,121.76,121.765,999699985.0
2007-06-11 21:55:00,121.77,121.77,121.76,121.76,701800001.0
2007-06-11 21:56:00,121.76,121.77,121.76,121.77,482299998.0
2007-06-11 21:57:00,121.77,121.77,121.76,121.76,827580001.0
2007-06-11 21:58:00,121.75,121.76,121.75,121.75,450999997.0
2007-06-11 21:59:00,121.74,121.75,121.71,121.71,1882299972.0
2007-06-11 22:00:00,121.7,121.73,121.7,121.73,1882299972.0
2007-06-11 22:01:00,121.73,121.75,121.73,121.75,1882299972.0
2007-06-11 22:02:00,121.76,121.76,121.745,121.745,659800000.0
2007-06-11 22:03:00,121.74,121.74,121.72,121.74,424299998.0
2007-06-11 22:04:00,121.735,121.735,121.725,121.73,424299998.0
2007-06-11 22:05:00,121.74,121.75,121.73,121.73,1451500000.0
2007-06-11 22:06:00,121.73,121.74,121.73,121.74,755200022.0
2007-06-11 22:07:00,121.75,121.75,121.73,121.74,822100007.0
2007-06-11 22:08:00,121.74,121.74,121.73,121.74,807800012.0
2007-06-11 22:09:00,121.73,121.75,121.73,121.75,2008100000.0
2007-06-11 22:10:00,121.75,121.75,121.73,121.74,147199999.0
2007-06-11 22:11:00,121.74,121.74,121.74,121.74,147199999.0
2007-06-11 22:12:00,121.74,121.74,121.73,121.74,411500003.0
2007-06-11 22:13:00,121.74,121.75,121.74,121.75,174799999.0
2007-06-11 22:14:00,121.75,121.75,121.74,121.75,720399992.0
2007-06-11 22:15:00,121.75,121.75,121.735,121.735,243299998.0
2007-06-11 22:16:00,121.74,121.76,121.73,121.74,1340499993.0
2007-06-11 22:17:00,121.75,121.75,121.74,121.74,281400005.0
2007-06-11 22:18:00,121.74,121.74,121.73,121.73,339899998.0
2007-06-11 22:19:00,121.73,121.74,121.72,121.73,256900000.0
2007-06-11 22:20:00,121.73,121.73,121.71,121.72,1421799989.0
2007-06-11 22:21:00,121.74,121.74,121.71,121.71,636099996.0
2007-06-11 22:22:00,121.72,121.73,121.72,121.73,143000000.0
2007-06-11 22:23:00,121.73,121.73,121.72,121.73,97200002.0
2007-06-11 22:24:00,121.72,121.73,121.72,121.73,71200003.0
2007-06-11 22:25:00,121.72,121.73,121.72,121.73,345800002.0
2007-06-11 22:26:00,121.73,121.73,121.73,121.73,7900000.0
2007-06-11 22:27:00,121.73,121.73,121.72,121.72,185400004.0
2007-06-11 22:28:00,121.72,121.73,121.72,121.73,155199998.0
2007-06-11 22:29:00,121.73,121.73,121.72,121.72,1205999992.0
2007-06-11 22:30:00,121.73,121.73,121.73,121.73,1252199990.0
2007-06-11 22:31:00,121.73,121.75,121.73,121.74,1486100023.0
2007-06-11 22:32:00,121.74,121.74,121.74,121.74,163900000.0
2007-06-11 22:33:00,121.74,121.75,121.73,121.73,434599998.0
2007-06-11 22:34:00,121.73,121.75,121.73,121.73,532299999.0
2007-06-11 22:35:00,121.72,121.73,121.72,121.725,253600000.0
2007-06-11 22:36:00,121.73,121.73,121.725,121.725,216500005.0
2007-06-11 22:37:00,121.725,121.73,121.725,121.73,87900002.0
2007-06-11 22:38:00,121.73,121.73,121.73,121.73,125300000.0
2007-06-11 22:39:00,121.73,121.73,121.73,121.73,354100008.0
2007-06-11 22:40:00,121.73,121.74,121.725,121.73,1083700001.0
2007-06-11 22:41:00,121.73,121.74,121.73,121.73,579699995.0
2007-06-11 22:42:00,121.73,121.73,121.73,121.73,86500002.0
2007-06-11 22:43:00,121.73,121.73,121.72,121.72,42000000.0
2007-06-11 22:44:00,121.72,121.725,121.71,121.72,1326000006.0
2007-06-11 22:45:00,121.73,121.73,121.7,121.72,826300002.0
2007-06-11 22:46:00,121.71,121.71,121.7,121.7,826300002.0
2007-06-11 22:47:00,121.705,121.72,121.69,121.71,1424300000.0
2007-06-11 22:48:00,121.71,121.73,121.705,121.72,1094900016.0
2007-06-11 22:49:00,121.72,121.72,121.72,121.72,62399997.0
2007-06-11 22:50:00,121.72,121.72,121.705,121.71,281199998.0
2007-06-11 22:51:00,121.71,121.71,121.7,121.7,371299999.0
2007-06-11 22:52:00,121.7,121.7,121.7,121.7,886500019.0
2007-06-11 22:53:00,121.7,121.72,121.7,121.71,1193000011.0
2007-06-11 22:54:00,121.72,121.72,121.72,121.72,104000000.0
2007-06-11 22:55:00,121.72,121.72,121.72,121.72,20000000.0
2007-06-11 22:56:00,121.72,121.72,121.71,121.71,423200001.0
2007-06-11 22:57:00,121.72,121.72,121.71,121.71,994200019.0
2007-06-11 22:58:00,121.71,121.73,121.71,121.73,1883000040.0
2007-06-11 22:59:00,121.73,121.73,121.71,121.72,501100001.0
2007-06-11 23:00:00,121.72,121.72,121.71,121.71,143500000.0
2007-06-11 23:02:00,121.71,121.71,121.7,121.7,106199999.0
2007-06-11 23:03:00,121.71,121.71,121.7,121.71,253300002.0
2007-06-11 23:04:00,121.71,121.71,121.7,121.7,401900004.0
2007-06-11 23:06:00,121.71,121.71,121.7,121.7,379800006.0
2007-06-11 23:07:00,121.7,121.7,121.69,121.69,867000002.0
2007-06-11 23:08:00,121.7,121.7,121.7,121.7,866700018.0
2007-06-11 23:09:00,121.7,121.7,121.7,121.7,110100003.0
2007-06-11 23:10:00,121.7,121.71,121.7,121.71,837299999.0
2007-06-11 23:13:00,121.71,121.71,121.71,121.71,163500005.0
2007-06-11 23:14:00,121.71,121.71,121.7,121.7,225400006.0
2007-06-11 23:16:00,121.72,121.72,121.7,121.7,188000004.0
2007-06-11 23:17:00,121.71,121.71,121.71,121.71,32700001.0
2007-06-11 23:18:00,121.71,121.71,121.71,121.71,32700001.0
2007-06-11 23:19:00,121.71,121.72,121.71,121.71,238700001.0
2007-06-11 23:21:00,121.72,121.72,121.71,121.72,284500001.0
2007-06-11 23:25:00,121.72,121.72,121.72,121.72,24000000.0
2007-06-11 23:26:00,121.72,121.72,121.71,121.71,60700001.0
2007-06-11 23:27:00,121.71,121.71,121.68,121.71,878200002.0
2007-06-11 23:28:00,121.71,121.71,121.68,121.69,1450900005.0
2007-06-11 23:29:00,121.69,121.7,121.68,121.685,1921300026.0
2007-06-11 23:30:00,121.685,121.69,121.68,121.69,1114599983.0
2007-06-11 23:31:00,121.69,121.69,121.69,121.69,24000000.0
2007-06-11 23:32:00,121.69,121.7,121.68,121.68,423100001.0
2007-06-11 23:33:00,121.68,121.68,121.66,121.66,325000008.0
2007-06-11 23:34:00,121.66,121.67,121.66,121.67,446700016.0
2007-06-11 23:35:00,121.67,121.68,121.67,121.68,451500010.0
2007-06-11 23:36:00,121.67,121.68,121.67,121.67,1161300034.0
2007-06-11 23:37:00,121.67,121.71,121.67,121.69,311300008.0
2007-06-11 23:38:00,121.68,121.69,121.68,121.68,311300008.0
2007-06-11 23:39:00,121.68,121.68,121.68,121.68,24000000.0
2007-06-11 23:40:00,121.68,121.68,121.64,121.66,205800002.0
2007-06-11 23:41:00,121.67,121.67,121.65,121.66,195800000.0
2007-06-11 23:42:00,121.65,121.68,121.65,121.67,183900000.0
2007-06-11 23:43:00,121.67,121.67,121.64,121.66,766300009.0
2007-06-11 23:44:00,121.67,121.67,121.65,121.66,482300012.0
2007-06-11 23:45:00,121.66,121.68,121.66,121.665,366900001.0
2007-06-11 23:46:00,121.67,121.68,121.66,121.67,354100004.0
2007-06-11 23:47:00,121.67,121.67,121.67,121.67,127600000.0
2007-06-11 23:49:00,121.67,121.67,121.66,121.66,328000009.0
2007-06-11 23:51:00,121.66,121.66,121.655,121.655,147100004.0
2007-06-11 23:52:00,121.66,121.66,121.66,121.66,79800004.0
2007-06-11 23:53:00,121.66,121.68,121.66,121.66,351100004.0
2007-06-11 23:54:00,121.67,121.68,121.67,121.68,148000000.0
2007-06-11 23:55:00,121.68,121.68,121.68,121.68,28000000.0
2007-06-11 23:56:00,121.68,121.68,121.67,121.67,247600008.0
2007-06-11 23:57:00,121.66,121.66,121.66,121.66,663400007.0
2007-06-11 23:59:00,121.67,121.67,121.67,121.67,663400007.0
2007-06-12 00:00:00,121.67,121.67,121.67,121.67,663400007.0
2007-06-12 00:01:00,121.67,121.68,121.67,121.68,432799995.0
2007-06-12 00:02:00,121.68,121.68,121.68,121.68,57599999.0
2007-06-12 00:03:00,121.67,121.67,121.665,121.67,364300002.0
2007-06-12 00:04:00,121.67,121.68,121.67,121.68,167799999.0
2007-06-12 00:05:00,121.68,121.68,121.68,121.68,44000000.0
2007-06-12 00:06:00,121.68,121.68,121.68,121.68,128000000.0
2007-06-12 00:07:00,121.68,121.68,121.68,121.68,376100008.0
2007-06-12 00:08:00,121.675,121.68,121.67,121.67,368399999.0
2007-06-12 00:09:00,121.67,121.67,121.67,121.67,122799999.0
2007-06-12 00:10:00,121.67,121.67,121.67,121.67,230699996.0
2007-06-12 00:11:00,121.66,121.69,121.66,121.69,743100006.0
2007-06-12 00:12:00,121.69,121.69,121.69,121.69,993399979.0
2007-06-12 00:13:00,121.69,121.69,121.68,121.68,1219800005.0
2007-06-12 00:14:00,121.68,121.68,121.675,121.68,448399994.0
2007-06-12 00:15:00,121.68,121.68,121.68,121.68,164800000.0
2007-06-12 00:16:00,121.68,121.68,121.68,121.68,791000008.0
2007-06-12 00:17:00,121.69,121.7,121.685,121.685,1090199999.0
2007-06-12 00:18:00,121.685,121.7,121.67,121.68,1818099996.0
2007-06-12 00:19:00,121.675,121.69,121.675,121.685,962700015.0
2007-06-12 00:20:00,121.69,121.7,121.685,121.69,544199997.0
2007-06-12 00:21:00,121.69,121.69,121.68,121.69,649700004.0
2007-06-12 00:22:00,121.69,121.69,121.68,121.69,136799999.0
2007-06-12 00:23:00,121.69,121.69,121.69,121.69,111100002.0
2007-06-12 00:24:00,121.69,121.69,121.69,121.69,330999996.0
2007-06-12 00:25:00,121.69,121.7,121.69,121.7,742799995.0
2007-06-12 00:26:00,121.7,121.71,121.695,121.71,655299999.0
2007-06-12 00:27:00,121.71,121.71,121.69,121.7,470299997.0
2007-06-12 00:28:00,121.7,121.7,121.69,121.69,356400004.0
2007-06-12 00:29:00,121.69,121.69,121.69,121.69,243299994.0
2007-06-12 00:30:00,121.69,121.69,121.69,121.69,219099999.0
2007-06-12 00:31:00,121.69,121.69,121.69,121.69,187499999.0
2007-06-12 00:32:00,121.69,121.69,121.69,121.69,186900003.0
2007-06-12 00:33:00,121.69,121.69,121.685,121.685,197499990.0
2007-06-12 00:34:00,121.685,121.7,121.68,121.69,761600002.0
2007-06-12 00:36:00,121.69,121.69,121.685,121.685,182600003.0
2007-06-12 00:37:00,121.69,121.7,121.69,121.7,348900004.0
2007-06-12 00:39:00,121.7,121.7,121.7,121.7,99200001.0
2007-06-12 00:40:00,121.7,121.7,121.7,121.7,209300000.0
2007-06-12 00:41:00,121.7,121.7,121.7,121.7,193399996.0
2007-06-12 00:42:00,121.7,121.7,121.695,121.695,157099998.0
2007-06-12 00:43:00,121.69,121.71,121.69,121.7,973099989.0
2007-06-12 00:44:00,121.7,121.71,121.7,121.7,402600010.0
2007-06-12 00:45:00,121.7,121.7,121.69,121.69,165700001.0
2007-06-12 00:46:00,121.69,121.7,121.69,121.7,245400002.0
2007-06-12 00:47:00,121.7,121.7,121.69,121.69,147800001.0
2007-06-12 00:48:00,121.68,121.69,121.68,121.69,352099998.0
2007-06-12 00:49:00,121.69,121.72,121.69,121.72,352099998.0
2007-06-12 00:50:00,121.72,121.72,121.71,121.71,322099991.0
2007-06-12 00:52:00,121.72,121.72,121.72,121.72,247200004.0
2007-06-12 00:53:00,121.72,121.73,121.71,121.71,249299998.0
2007-06-12 00:54:00,121.71,121.71,121.71,121.71,45799999.0
2007-06-12 00:55:00,121.71,121.71,121.71,121.71,45799999.0
2007-06-12 00:56:00,121.71,121.72,121.71,121.72,142099998.0
2007-06-12 00:57:00,121.72,121.75,121.71,121.75,1393900001.0
2007-06-12 00:58:00,121.74,121.76,121.74,121.76,1050199998.0
2007-06-12 00:59:00,121.77,121.77,121.74,121.75,1050199998.0
2007-06-12 01:00:00,121.75,121.75,121.74,121.75,431799998.0
2007-06-12 01:01:00,121.75,121.76,121.74,121.76,417200002.0
2007-06-12 01:02:00,121.76,121.79,121.76,121.78,752799998.0
2007-06-12 01:03:00,121.78,121.79,121.76,121.76,1502500003.0
2007-06-12 01:04:00,121.76,121.76,121.76,121.76,560000000.0
2007-06-12 01:05:00,121.76,121.77,121.755,121.765,364000008.0
2007-06-12 01:06:00,121.75,121.76,121.75,121.76,615000000.0
2007-06-12 01:07:00,121.76,121.76,121.75,121.755,210599999.0
2007-06-12 01:09:00,121.755,121.76,121.755,121.76,73800000.0
2007-06-12 01:10:00,121.76,121.76,121.76,121.76,221699998.0
2007-06-12 01:11:00,121.76,121.76,121.75,121.75,656900000.0
2007-06-12 01:12:00,121.75,121.76,121.75,121.75,206500005.0
2007-06-12 01:13:00,121.75,121.76,121.74,121.75,748900009.0
2007-06-12 01:14:00,121.745,121.75,121.735,121.74,404000003.0
2007-06-12 01:15:00,121.74,121.74,121.72,121.73,1182200010.0
2007-06-12 01:16:00,121.72,121.73,121.7,121.7,1523699996.0
2007-06-12 01:17:00,121.7,121.72,121.7,121.72,754600000.0
2007-06-12 01:18:00,121.72,121.72,121.72,121.72,193000000.0
2007-06-12 01:19:00,121.72,121.72,121.72,121.72,113099999.0
2007-06-12 01:21:00,121.725,121.74,121.725,121.74,113099999.0
2007-06-12 01:22:00,121.74,121.74,121.735,121.735,58700000.0
2007-06-12 01:23:00,121.73,121.74,121.73,121.73,243300006.0
2007-06-12 01:24:00,121.74,121.74,121.73,121.74,86800004.0
2007-06-12 01:25:00,121.73,121.73,121.73,121.73,86800004.0
2007-06-12 01:27:00,121.73,121.73,121.72,121.72,194000005.0
2007-06-12 01:28:00,121.73,121.73,121.73,121.73,213200006.0
2007-06-12 01:29:00,121.73,121.73,121.68,121.69,1251049993.0
2007-06-12 01:30:00,121.69,121.72,121.69,121.705,1325500008.0
2007-06-12 01:31:00,121.71,121.71,121.69,121.69,1994399963.0
2007-06-12 01:32:00,121.7,121.71,121.7,121.71,159599999.0
2007-06-12 01:33:00,121.71,121.71,121.71,121.71,1035799984.0
2007-06-12 01:34:00,121.7,121.71,121.7,121.71,1035799984.0
2007-06-12 01:35:00,121.71,121.71,121.7,121.7,1035799984.0
2007-06-12 01:36:00,121.7,121.71,121.69,121.71,1381000000.0
2007-06-12 01:37:00,121.71,121.71,121.71,121.71,241599993.0
2007-06-12 01:38:00,121.71,121.71,121.71,121.71,2088799939.0
2007-06-12 01:40:00,121.71,121.74,121.705,121.73,1075100006.0
2007-06-12 01:42:00,121.73,121.75,121.73,121.75,580800003.0
2007-06-12 01:43:00,121.75,121.75,121.75,121.75,36700001.0
2007-06-12 01:44:00,121.76,121.76,121.74,121.75,353699994.0
2007-06-12 01:45:00,121.74,121.77,121.74,121.75,353699994.0
2007-06-12 01:46:00,121.76,121.76,121.745,121.745,353699994.0
2007-06-12 01:47:00,121.75,121.76,121.75,121.76,206000000.0
2007-06-12 01:48:00,121.76,121.76,121.75,121.76,364500005.0
2007-06-12 01:49:00,121.76,121.76,121.76,121.76,16000000.0
2007-06-12 01:50:00,121.76,121.77,121.76,121.765,1033800013.0
2007-06-12 01:51:00,121.76,121.77,121.755,121.77,613599995.0
2007-06-12 01:52:00,121.77,121.77,121.76,121.76,299400006.0
2007-06-12 01:53:00,121.76,121.76,121.75,121.76,502200013.0
2007-06-12 01:54:00,121.755,121.76,121.755,121.76,555500000.0
2007-06-12 01:55:00,121.76,121.77,121.76,121.76,685399989.0
2007-06-12 01:56:00,121.77,121.77,121.77,121.77,175999995.0
2007-06-12 01:57:00,121.77,121.77,121.76,121.76,584899988.0
2007-06-12 01:58:00,121.76,121.77,121.755,121.76,652099992.0
2007-06-12 01:59:00,121.76,121.76,121.76,121.76,366900000.0
2007-06-12 02:00:00,121.76,121.76,121.76,121.76,260899998.0
2007-06-12 02:01:00,121.76,121.76,121.755,121.76,692299994.0
2007-06-12 02:02:00,121.76,121.76,121.76,121.76,76800000.0
2007-06-12 02:03:00,121.76,121.76,121.75,121.75,1447500019.0
2007-06-12 02:04:00,121.75,121.75,121.75,121.75,1255100020.0
2007-06-12 02:05:00,121.75,121.755,121.735,121.755,1300600000.0
2007-06-12 02:06:00,121.75,121.75,121.74,121.74,911700009.0
2007-06-12 02:07:00,121.75,121.77,121.75,121.77,911700009.0
2007-06-12 02:08:00,121.77,121.78,121.755,121.755,911700009.0
2007-06-12 02:09:00,121.755,121.76,121.725,121.725,1102399999.0
2007-06-12 02:10:00,121.73,121.74,121.73,121.73,380800000.0
2007-06-12 02:11:00,121.73,121.74,121.715,121.73,944899997.0
2007-06-12 02:12:00,121.72,121.72,121.68,121.69,524400002.0
2007-06-12 02:13:00,121.71,121.71,121.675,121.675,524400002.0
2007-06-12 02:14:00,121.675,121.7,121.675,121.69,1305599975.0
2007-06-12 02:15:00,121.685,121.69,121.67,121.68,1600400006.0
2007-06-12 02:16:00,121.67,121.69,121.67,121.68,1535399989.0
2007-06-12 02:17:00,121.67,121.67,121.67,121.67,1030900002.0
2007-06-12 02:18:00,121.665,121.68,121.665,121.67,1030900002.0
2007-06-12 02:19:00,121.67,121.68,121.67,121.67,666900013.0
2007-06-12 02:20:00,121.67,121.67,121.655,121.66,1149999998.0
2007-06-12 02:21:00,121.65,121.67,121.65,121.66,2089700013.0
2007-06-12 02:22:00,121.65,121.67,121.65,121.67,2089700013.0
2007-06-12 02:23:00,121.67,121.68,121.67,121.67,698400017.0
2007-06-12 02:24:00,121.68,121.68,121.67,121.67,698400017.0
2007-06-12 02:25:00,121.68,121.68,121.67,121.67,132500000.0
2007-06-12 02:26:00,121.67,121.67,121.67,121.67,132500000.0
2007-06-12 02:27:00,121.68,121.68,121.66,121.67,961100009.0
2007-06-12 02:28:00,121.68,121.68,121.67,121.68,961100009.0
2007-06-12 02:29:00,121.68,121.68,121.67,121.67,961100009.0
2007-06-12 02:31:00,121.67,121.67,121.66,121.67,901100005.0
2007-06-12 02:32:00,121.67,121.67,121.67,121.67,636300004.0
2007-06-12 02:33:00,121.67,121.67,121.67,121.67,237900002.0
2007-06-12 02:34:00,121.67,121.68,121.67,121.68,1674300012.0
2007-06-12 02:35:00,121.68,121.68,121.68,121.68,15900000.0
2007-06-12 02:36:00,121.685,121.685,121.68,121.68,260100008.0
2007-06-12 02:37:00,121.68,121.68,121.68,121.68,44700001.0
2007-06-12 02:38:00,121.68,121.685,121.68,121.68,1112799979.0
2007-06-12 02:39:00,121.68,121.68,121.68,121.68,885599997.0
2007-06-12 02:40:00,121.68,121.685,121.68,121.68,1103999983.0
2007-06-12 02:41:00,121.7,121.71,121.7,121.71,1634699985.0
2007-06-12 02:42:00,121.7,121.71,121.69,121.7,1634699985.0
2007-06-12 02:44:00,121.68,121.69,121.67,121.69,278900000.0
2007-06-12 02:45:00,121.68,121.68,121.67,121.67,278900000.0
2007-06-12 02:46:00,121.68,121.68,121.67,121.67,278900000.0
2007-06-12 02:47:00,121.68,121.7,121.68,121.69,278900000.0
2007-06-12 02:48:00,121.68,121.7,121.68,121.7,278900000.0
2007-06-12 02:49:00,121.71,121.71,121.69,121.71,278900000.0
2007-06-12 02:50:00,121.71,121.71,121.705,121.705,278900000.0
2007-06-12 02:51:00,121.705,121.73,121.705,121.72,1321500002.0
2007-06-12 02:52:00,121.72,121.74,121.72,121.74,487200006.0
2007-06-12 02:53:00,121.74,121.74,121.73,121.735,1722500028.0
2007-06-12 02:54:00,121.74,121.74,121.72,121.72,2025399997.0
2007-06-12 02:55:00,121.72,121.72,121.68,121.69,1605200011.0
2007-06-12 02:56:00,121.68,121.68,121.66,121.68,1605200011.0
2007-06-12 02:57:00,121.69,121.69,121.66,121.66,1605200011.0
2007-06-12 02:58:00,121.66,121.67,121.66,121.67,1496700007.0
2007-06-12 02:59:00,121.67,121.68,121.67,121.68,280699998.0
2007-06-12 03:00:00,121.68,121.68,121.67,121.67,459599995.0
2007-06-12 03:01:00,121.67,121.67,121.65,121.66,1057299997.0
2007-06-12 03:02:00,121.66,121.66,121.65,121.66,699100001.0
2007-06-12 03:03:00,121.66,121.67,121.66,121.66,1257700002.0
2007-06-12 03:04:00,121.66,121.66,121.655,121.66,968699994.0
2007-06-12 03:05:00,121.66,121.66,121.645,121.65,1156599998.0
2007-06-12 03:06:00,121.65,121.65,121.64,121.64,1835900006.0
2007-06-12 03:07:00,121.63,121.64,121.62,121.62,1835900006.0
2007-06-12 03:08:00,121.62,121.63,121.61,121.62,2012000053.0
2007-06-12 03:09:00,121.61,121.63,121.61,121.63,2012000053.0
2007-06-12 03:10:00,121.62,121.63,121.62,121.62,2012000053.0
2007-06-12 03:11:00,121.63,121.66,121.62,121.64,2012000053.0
2007-06-12 03:12:00,121.66,121.66,121.63,121.63,2012000053.0
2007-06-12 03:13:00,121.62,121.63,121.62,121.62,1320499995.0
2007-06-12 03:14:00,121.63,121.64,121.63,121.64,1320499995.0
2007-06-12 03:15:00,121.64,121.64,121.63,121.64,373000010.0
2007-06-12 03:16:00,121.64,121.64,121.64,121.64,81400002.0
2007-06-12 03:17:00,121.64,121.64,121.63,121.64,1452899994.0
2007-06-12 03:18:00,121.64,121.64,121.63,121.63,1018999984.0
2007-06-12 03:19:00,121.63,121.63,121.62,121.63,1792800002.0
2007-06-12 03:20:00,121.64,121.65,121.615,121.63,1792800002.0
2007-06-12 03:21:00,121.63,121.63,121.625,121.625,138800006.0
2007-06-12 03:22:00,121.63,121.64,121.63,121.64,653100005.0
2007-06-12 03:23:00,121.64,121.66,121.64,121.65,1915499976.0
2007-06-12 03:24:00,121.65,121.66,121.65,121.66,338499998.0
2007-06-12 03:25:00,121.66,121.66,121.635,121.65,975499981.0
2007-06-12 03:26:00,121.645,121.645,121.635,121.64,649300014.0
2007-06-12 03:28:00,121.64,121.64,121.625,121.63,1120799999.0
2007-06-12 03:29:00,121.63,121.63,121.63,121.63,79800004.0
2007-06-12 03:30:00,121.63,121.64,121.63,121.63,927900031.0
2007-06-12 03:31:00,121.62,121.62,121.62,121.62,132299994.0
2007-06-12 03:32:00,121.63,121.63,121.63,121.63,132299994.0
2007-06-12 03:33:00,121.63,121.63,121.63,121.63,110100003.0
2007-06-12 03:34:00,121.63,121.63,121.62,121.63,937699995.0
2007-06-12 03:35:00,121.63,121.63,121.615,121.62,1856600015.0
2007-06-12 03:36:00,121.62,121.63,121.615,121.615,2140499983.0
2007-06-12 03:37:00,121.615,121.62,121.61,121.615,1258699987.0
2007-06-12 03:38:00,121.62,121.62,121.61,121.61,994999985.0
2007-06-12 03:39:00,121.61,121.61,121.61,121.61,1313000012.0
2007-06-12 03:40:00,121.61,121.63,121.61,121.62,1313000012.0
2007-06-12 03:41:00,121.62,121.63,121.62,121.63,551499999.0
2007-06-12 03:42:00,121.63,121.63,121.62,121.62,363899996.0
2007-06-12 03:43:00,121.62,121.63,121.62,121.63,1012200013.0
2007-06-12 03:44:00,121.625,121.64,121.625,121.64,853900001.0
2007-06-12 03:45:00,121.64,121.64,121.63,121.64,1940000039.0
2007-06-12 03:46:00,121.64,121.64,121.63,121.63,1143900049.0
2007-06-12 03:47:00,121.63,121.63,121.625,121.625,614699988.0
2007-06-12 03:48:00,121.63,121.63,121.625,121.625,783299984.0
2007-06-12 03:49:00,121.625,121.63,121.615,121.63,1278299999.0
2007-06-12 03:50:00,121.63,121.63,121.63,121.63,27900000.0
2007-06-12 03:54:00,121.63,121.63,121.63,121.63,27900000.0
2007-06-12 03:55:00,121.62,121.62,121.615,121.615,883799998.0
2007-06-12 03:56:00,121.62,121.63,121.62,121.62,1407700013.0
2007-06-12 03:57:00,121.63,121.64,121.62,121.63,751200012.0
2007-06-12 03:58:00,121.63,121.64,121.63,121.63,235200000.0
2007-06-12 03:59:00,121.64,121.64,121.625,121.625,98099999.0
2007-06-12 04:00:00,121.63,121.63,121.63,121.63,175200000.0
2007-06-12 04:01:00,121.63,121.63,121.625,121.63,175200000.0
2007-06-12 04:02:00,121.63,121.63,121.62,121.62,375299996.0
2007-06-12 04:03:00,121.62,121.63,121.62,121.63,760899997.0
2007-06-12 04:05:00,121.63,121.63,121.625,121.625,145100000.0
2007-06-12 04:06:00,121.63,121.63,121.62,121.63,1128800016.0
2007-06-12 04:07:00,121.63,121.63,121.625,121.625,36200000.0
2007-06-12 04:08:00,121.62,121.62,121.61,121.61,1048100011.0
2007-06-12 04:09:00,121.61,121.63,121.61,121.625,1004300009.0
2007-06-12 04:10:00,121.625,121.625,121.62,121.62,304200000.0
2007-06-12 04:11:00,121.62,121.63,121.62,121.63,273000010.0
2007-06-12 04:12:00,121.62,121.62,121.62,121.62,1333699995.0
2007-06-12 04:13:00,121.63,121.63,121.61,121.62,1333699995.0
2007-06-12 04:14:00,121.62,121.65,121.62,121.65,1333699995.0
2007-06-12 04:15:00,121.65,121.66,121.645,121.65,871100006.0
2007-06-12 04:16:00,121.65,121.65,121.64,121.64,546700006.0
2007-06-12 04:17:00,121.64,121.64,121.625,121.625,1731800002.0
2007-06-12 04:18:00,121.63,121.63,121.615,121.615,441699999.0
2007-06-12 04:19:00,121.62,121.63,121.62,121.62,641199997.0
2007-06-12 04:20:00,121.62,121.62,121.62,121.62,116600000.0
2007-06-12 04:21:00,121.62,121.63,121.62,121.62,827100003.0
2007-06-12 04:22:00,121.62,121.63,121.62,121.63,222499999.0
2007-06-12 04:23:00,121.63,121.63,121.63,121.63,31900000.0
2007-06-12 04:24:00,121.63,121.63,121.615,121.615,376499988.0
2007-06-12 04:25:00,121.62,121.62,121.62,121.62,482899992.0
2007-06-12 04:26:00,121.62,121.63,121.615,121.62,306900000.0
2007-06-12 04:27:00,121.63,121.63,121.62,121.62,61100000.0
2007-06-12 04:28:00,121.63,121.63,121.62,121.62,61100000.0
2007-06-12 04:29:00,121.625,121.63,121.625,121.63,61100000.0
2007-06-12 04:30:00,121.62,121.62,121.62,121.62,192100001.0
2007-06-12 04:31:00,121.63,121.63,121.63,121.63,192100001.0
2007-06-12 04:32:00,121.63,121.63,121.61,121.625,418099998.0
2007-06-12 04:33:00,121.63,121.63,121.61,121.62,1587000009.0
2007-06-12 04:34:00,121.62,121.63,121.61,121.62,2063000000.0
2007-06-12 04:35:00,121.62,121.62,121.61,121.61,554300005.0
2007-06-12 04:36:00,121.61,121.62,121.61,121.615,901400018.0
2007-06-12 04:37:00,121.62,121.62,121.62,121.62,219000010.0
2007-06-12 04:38:00,121.62,121.62,121.62,121.62,96100001.0
2007-06-12 04:39:00,121.62,121.62,121.615,121.62,223699994.0
2007-06-12 04:40:00,121.62,121.62,121.62,121.62,35900002.0
2007-06-12 04:41:00,121.62,121.62,121.62,121.62,493700026.0
2007-06-12 04:42:00,121.615,121.62,121.6,121.61,1421400027.0
2007-06-12 04:43:00,121.61,121.62,121.61,121.62,1424099981.0
2007-06-12 04:44:00,121.62,121.62,121.6,121.615,1424099981.0
2007-06-12 04:45:00,121.62,121.62,121.61,121.61,1149099997.0
2007-06-12 04:46:00,121.61,121.61,121.59,121.6,1596100009.0
2007-06-12 04:47:00,121.61,121.61,121.59,121.6,1609999995.0
2007-06-12 04:48:00,121.59,121.61,121.59,121.61,1609999995.0
2007-06-12 04:49:00,121.6,121.62,121.6,121.61,1609999995.0
2007-06-12 04:50:00,121.61,121.62,121.61,121.62,1609999995.0
2007-06-12 04:51:00,121.62,121.62,121.61,121.62,670700003.0
2007-06-12 04:52:00,121.61,121.61,121.61,121.61,604700016.0
2007-06-12 04:53:00,121.62,121.62,121.61,121.62,604700016.0
2007-06-12 04:54:00,121.615,121.615,121.615,121.615,90000000.0
2007-06-12 04:55:00,121.62,121.62,121.62,121.62,34299999.0
2007-06-12 04:56:00,121.62,121.62,121.62,121.62,476599996.0
2007-06-12 04:57:00,121.62,121.62,121.615,121.62,1579200014.0
2007-06-12 04:58:00,121.62,121.63,121.62,121.63,814800010.0
2007-06-12 04:59:00,121.63,121.63,121.63,121.63,33600000.0
2007-06-12 05:00:00,121.63,121.63,121.63,121.63,24000000.0
2007-06-12 05:01:00,121.63,121.64,121.63,121.63,181599999.0
2007-06-12 05:02:00,121.63,121.64,121.63,121.64,1001100030.0
2007-06-12 05:03:00,121.65,121.66,121.64,121.65,2051600048.0
2007-06-12 05:04:00,121.66,121.66,121.65,121.65,2051600048.0
2007-06-12 05:05:00,121.65,121.66,121.645,121.65,838800013.0
2007-06-12 05:06:00,121.65,121.66,121.65,121.65,705700013.0
2007-06-12 05:07:00,121.65,121.65,121.64,121.64,1162000009.0
2007-06-12 05:08:00,121.64,121.66,121.64,121.65,2116700052.0
2007-06-12 05:09:00,121.65,121.66,121.645,121.66,1154200032.0
2007-06-12 05:10:00,121.66,121.68,121.66,121.67,2000000004.0
2007-06-12 05:11:00,121.67,121.68,121.67,121.67,2010399995.0
2007-06-12 05:12:00,121.67,121.67,121.66,121.66,2010399995.0
2007-06-12 05:13:00,121.66,121.67,121.655,121.66,744800002.0
2007-06-12 05:14:00,121.655,121.67,121.655,121.665,554499986.0
2007-06-12 05:15:00,121.67,121.67,121.66,121.67,233600000.0
2007-06-12 05:16:00,121.67,121.67,121.66,121.67,615099998.0
2007-06-12 05:17:00,121.67,121.67,121.66,121.66,654399995.0
2007-06-12 05:18:00,121.66,121.66,121.66,121.66,52800000.0
2007-06-12 05:19:00,121.66,121.67,121.645,121.645,436499998.0
2007-06-12 05:20:00,121.65,121.66,121.65,121.66,235100002.0
2007-06-12 05:21:00,121.66,121.66,121.66,121.66,104000000.0
2007-06-12 05:22:00,121.66,121.67,121.655,121.67,1458000000.0
2007-06-12 05:23:00,121.67,121.68,121.665,121.68,1238500000.0
2007-06-12 05:24:00,121.68,121.68,121.66,121.66,519199997.0
2007-06-12 05:25:00,121.66,121.66,121.65,121.655,711500016.0
2007-06-12 05:26:00,121.66,121.66,121.66,121.66,46400000.0
2007-06-12 05:27:00,121.66,121.66,121.66,121.66,43200000.0
2007-06-12 05:28:00,121.66,121.66,121.66,121.66,108000000.0
2007-06-12 05:29:00,121.66,121.66,121.655,121.66,841700002.0
2007-06-12 05:30:00,121.66,121.67,121.66,121.67,737899996.0
2007-06-12 05:31:00,121.67,121.68,121.67,121.68,138700000.0
2007-06-12 05:32:00,121.68,121.68,121.67,121.67,1039000016.0
2007-06-12 05:33:00,121.67,121.68,121.665,121.68,858700006.0
2007-06-12 05:34:00,121.68,121.68,121.675,121.675,148300001.0
2007-06-12 05:35:00,121.68,121.68,121.675,121.68,34000000.0
2007-06-12 05:36:00,121.68,121.68,121.68,121.68,768099998.0
2007-06-12 05:37:00,121.68,121.69,121.68,121.69,340300000.0
2007-06-12 05:38:00,121.69,121.69,121.68,121.68,998999994.0
2007-06-12 05:39:00,121.68,121.68,121.68,121.68,261099994.0
2007-06-12 05:40:00,121.68,121.68,121.68,121.68,1589099994.0
2007-06-12 05:41:00,121.68,121.69,121.68,121.68,598299998.0
2007-06-12 05:42:00,121.68,121.7,121.68,121.69,579699997.0
2007-06-12 05:43:00,121.69,121.69,121.68,121.68,500099999.0
2007-06-12 05:44:00,121.68,121.69,121.68,121.69,782699996.0
2007-06-12 05:45:00,121.69,121.69,121.69,121.69,563500008.0
2007-06-12 05:46:00,121.69,121.69,121.68,121.69,277800000.0
2007-06-12 05:47:00,121.69,121.7,121.69,121.7,192800003.0
2007-06-12 05:48:00,121.7,121.7,121.685,121.7,1546899995.0
2007-06-12 05:49:00,121.7,121.7,121.675,121.69,1833899981.0
2007-06-12 05:50:00,121.69,121.69,121.675,121.68,932000018.0
2007-06-12 05:51:00,121.69,121.69,121.68,121.68,468100004.0
2007-06-12 05:52:00,121.68,121.68,121.68,121.68,73000000.0
2007-06-12 05:53:00,121.69,121.69,121.68,121.69,774800000.0
2007-06-12 05:54:00,121.68,121.69,121.68,121.68,774800000.0
2007-06-12 05:55:00,121.68,121.68,121.68,121.68,627500000.0
2007-06-12 05:56:00,121.68,121.68,121.655,121.655,1852400009.0
2007-06-12 05:57:00,121.67,121.67,121.655,121.67,1626899981.0
2007-06-12 05:58:00,121.67,121.67,121.66,121.67,280900003.0
2007-06-12 05:59:00,121.67,121.67,121.66,121.67,250800003.0
2007-06-12 06:00:00,121.67,121.67,121.67,121.67,52000000.0
2007-06-12 06:01:00,121.67,121.68,121.67,121.68,445000012.0
2007-06-12 06:02:00,121.68,121.68,121.68,121.68,17600000.0
2007-06-12 06:03:00,121.68,121.68,121.66,121.67,815700020.0
2007-06-12 06:04:00,121.67,121.68,121.66,121.67,1406300019.0
2007-06-12 06:05:00,121.67,121.69,121.67,121.67,1108700017.0
2007-06-12 06:06:00,121.67,121.68,121.67,121.67,1124500030.0
2007-06-12 06:07:00,121.67,121.68,121.66,121.67,2038100025.0
2007-06-12 06:08:00,121.68,121.68,121.67,121.67,242900010.0
2007-06-12 06:09:00,121.68,121.68,121.67,121.68,252700008.0
2007-06-12 06:10:00,121.68,121.68,121.68,121.68,35200000.0
2007-06-12 06:11:00,121.68,121.68,121.66,121.66,1968300015.0
2007-06-12 06:12:00,121.66,121.67,121.66,121.66,2043400027.0
2007-06-12 06:13:00,121.66,121.67,121.65,121.67,1833699994.0
2007-06-12 06:14:00,121.67,121.67,121.66,121.66,119700006.0
2007-06-12 06:15:00,121.67,121.67,121.67,121.67,119700006.0
2007-06-12 06:16:00,121.67,121.67,121.67,121.67,39900002.0
2007-06-12 06:17:00,121.66,121.67,121.66,121.67,499900006.0
2007-06-12 06:18:00,121.66,121.66,121.66,121.66,499900006.0
2007-06-12 06:19:00,121.67,121.67,121.66,121.66,499900006.0
2007-06-12 06:20:00,121.67,121.67,121.66,121.66,499900006.0
2007-06-12 06:21:00,121.66,121.67,121.66,121.66,839400001.0
2007-06-12 06:22:00,121.67,121.67,121.655,121.67,1127900005.0
2007-06-12 06:23:00,121.68,121.68,121.675,121.68,566399996.0
2007-06-12 06:24:00,121.68,121.68,121.665,121.67,1334800011.0
2007-06-12 06:25:00,121.67,121.67,121.67,121.67,79800004.0
2007-06-12 06:26:00,121.67,121.67,121.67,121.67,79800004.0
2007-06-12 06:27:00,121.67,121.67,121.655,121.655,1068300001.0
2007-06-12 06:28:00,121.655,121.66,121.65,121.65,449299993.0
2007-06-12 06:29:00,121.65,121.66,121.65,121.65,362999993.0
2007-06-12 06:30:00,121.66,121.66,121.65,121.65,1441100024.0
2007-06-12 06:31:00,121.66,121.66,121.65,121.66,954700002.0
2007-06-12 06:32:00,121.66,121.66,121.635,121.64,1311500014.0
2007-06-12 06:33:00,121.64,121.65,121.635,121.645,2143599984.0
2007-06-12 06:34:00,121.65,121.66,121.65,121.66,1073900001.0
2007-06-12 06:35:00,121.66,121.67,121.66,121.67,1768599972.0
2007-06-12 06:36:00,121.67,121.67,121.655,121.66,1134500000.0
2007-06-12 06:37:00,121.65,121.66,121.65,121.66,1089500032.0
2007-06-12 06:38:00,121.66,121.66,121.66,121.66,1089500032.0
2007-06-12 06:39:00,121.65,121.65,121.63,121.64,2078100041.0
2007-06-12 06:40:00,121.64,121.65,121.635,121.64,2078100041.0
2007-06-12 06:41:00,121.635,121.65,121.63,121.65,1599400007.0
2007-06-12 06:42:00,121.65,121.65,121.64,121.65,313099999.0
2007-06-12 06:43:00,121.65,121.65,121.65,121.65,59000000.0
2007-06-12 06:44:00,121.65,121.65,121.63,121.64,629300002.0
2007-06-12 06:45:00,121.64,121.64,121.64,121.64,142000000.0
2007-06-12 06:46:00,121.64,121.65,121.64,121.64,1876399993.0
2007-06-12 06:47:00,121.64,121.64,121.64,121.64,417800011.0
2007-06-12 06:48:00,121.64,121.66,121.64,121.66,555899996.0
2007-06-12 06:49:00,121.66,121.66,121.65,121.65,638400016.0
2007-06-12 06:50:00,121.65,121.66,121.64,121.65,673700011.0
2007-06-12 06:51:00,121.66,121.66,121.65,121.66,152799995.0
2007-06-12 06:52:00,121.66,121.66,121.66,121.66,245899997.0
2007-06-12 06:53:00,121.66,121.67,121.66,121.66,903000010.0
2007-06-12 06:54:00,121.67,121.67,121.66,121.66,199900002.0
2007-06-12 06:55:00,121.66,121.67,121.66,121.67,276600008.0
2007-06-12 06:56:00,121.67,121.67,121.66,121.66,644700010.0
2007-06-12 06:57:00,121.66,121.67,121.66,121.66,1735700061.0
2007-06-12 06:58:00,121.66,121.66,121.64,121.66,846500016.0
2007-06-12 06:59:00,121.66,121.66,121.645,121.65,377300007.0
2007-06-12 07:00:00,121.66,121.66,121.65,121.66,123900002.0
2007-06-12 07:01:00,121.66,121.66,121.65,121.65,528700006.0
2007-06-12 07:02:00,121.65,121.65,121.64,121.64,967800008.0
2007-06-12 07:03:00,121.64,121.64,121.63,121.63,1227100014.0
2007-06-12 07:04:00,121.63,121.64,121.63,121.63,1405000015.0
2007-06-12 07:05:00,121.63,121.63,121.63,121.63,16000000.0
2007-06-12 07:06:00,121.63,121.63,121.63,121.63,24000000.0
2007-06-12 07:07:00,121.63,121.64,121.625,121.625,664500015.0
2007-06-12 07:08:00,121.63,121.63,121.605,121.605,1977099988.0
2007-06-12 07:09:00,121.605,121.62,121.595,121.62,1390100015.0
2007-06-12 07:10:00,121.62,121.63,121.61,121.61,1878400015.0
2007-06-12 07:11:00,121.61,121.63,121.61,121.62,926100026.0
2007-06-12 07:12:00,121.62,121.63,121.61,121.625,2046200038.0
2007-06-12 07:13:00,121.625,121.65,121.62,121.65,672000003.0
2007-06-12 07:14:00,121.65,121.65,121.64,121.65,787400005.0
2007-06-12 07:15:00,121.65,121.66,121.64,121.66,999799997.0
2007-06-12 07:16:00,121.66,121.66,121.64,121.66,1418500036.0
2007-06-12 07:17:00,121.66,121.67,121.645,121.65,921700003.0
2007-06-12 07:18:00,121.64,121.64,121.63,121.63,548400007.0
2007-06-12 07:19:00,121.63,121.64,121.63,121.63,843200017.0
2007-06-12 07:20:00,121.63,121.64,121.63,121.63,724600014.0
2007-06-12 07:21:00,121.63,121.65,121.63,121.65,300200001.0
2007-06-12 07:22:00,121.65,121.65,121.64,121.64,1008200036.0
2007-06-12 07:23:00,121.64,121.65,121.64,121.64,894700031.0
2007-06-12 07:24:00,121.65,121.65,121.63,121.64,1520500022.0
2007-06-12 07:25:00,121.64,121.65,121.635,121.635,1520500022.0
2007-06-12 07:26:00,121.635,121.65,121.635,121.635,1507700015.0
2007-06-12 07:27:00,121.635,121.65,121.635,121.64,805100008.0
2007-06-12 07:28:00,121.64,121.65,121.63,121.63,1473700035.0
2007-06-12 07:29:00,121.63,121.63,121.61,121.62,1286500023.0
2007-06-12 07:30:00,121.62,121.63,121.61,121.63,867500010.0
2007-06-12 07:31:00,121.62,121.62,121.62,121.62,391000018.0
2007-06-12 07:32:00,121.62,121.63,121.61,121.63,1294300013.0
2007-06-12 07:33:00,121.62,121.63,121.61,121.62,1371800031.0
2007-06-12 07:34:00,121.62,121.63,121.62,121.62,633500020.0
2007-06-12 07:35:00,121.62,121.62,121.62,121.62,865800034.0
2007-06-12 07:36:00,121.62,121.63,121.61,121.62,2045400004.0
2007-06-12 07:37:00,121.625,121.63,121.62,121.62,767299999.0
2007-06-12 07:38:00,121.62,121.63,121.62,121.63,1380399998.0
2007-06-12 07:39:00,121.63,121.63,121.6,121.61,2051699950.0
2007-06-12 07:40:00,121.61,121.62,121.61,121.62,2051699950.0
2007-06-12 07:41:00,121.62,121.63,121.615,121.63,721300000.0
2007-06-12 07:42:00,121.625,121.63,121.615,121.62,603799984.0
2007-06-12 07:43:00,121.62,121.63,121.62,121.62,605699988.0
2007-06-12 07:44:00,121.62,121.63,121.62,121.63,439899996.0
2007-06-12 07:45:00,121.61,121.62,121.61,121.62,1750699990.0
2007-06-12 07:46:00,121.625,121.63,121.615,121.625,1750699990.0
2007-06-12 07:47:00,121.63,121.65,121.625,121.635,1782000000.0
2007-06-12 07:48:00,121.64,121.65,121.64,121.64,659399998.0
2007-06-12 07:49:00,121.64,121.64,121.63,121.64,1211900017.0
2007-06-12 07:50:00,121.64,121.64,121.63,121.63,1280200012.0
2007-06-12 07:51:00,121.63,121.64,121.62,121.63,1080800005.0
2007-06-12 07:52:00,121.62,121.63,121.62,121.62,1080800005.0
2007-06-12 07:53:00,121.63,121.63,121.62,121.63,1080800005.0
2007-06-12 07:54:00,121.64,121.64,121.63,121.64,1080800005.0
2007-06-12 07:55:00,121.63,121.66,121.63,121.66,1080800005.0
2007-06-12 07:56:00,121.66,121.67,121.655,121.665,1080800005.0
2007-06-12 07:57:00,121.68,121.68,121.67,121.68,824399992.0
2007-06-12 07:58:00,121.67,121.68,121.66,121.67,824399992.0
2007-06-12 07:59:00,121.67,121.67,121.67,121.67,824399992.0
2007-06-12 08:00:00,121.68,121.68,121.67,121.67,212500001.0
2007-06-12 08:02:00,121.66,121.67,121.64,121.66,212500001.0
2007-06-12 08:03:00,121.65,121.66,121.64,121.66,212500001.0
2007-06-12 08:04:00,121.66,121.66,121.655,121.655,212500001.0
2007-06-12 08:05:00,121.655,121.655,121.635,121.635,1081000018.0
2007-06-12 08:06:00,121.64,121.64,121.62,121.64,905400006.0
2007-06-12 08:07:00,121.63,121.64,121.62,121.63,1449100007.0
2007-06-12 08:08:00,121.63,121.63,121.6,121.615,1449100007.0
2007-06-12 08:09:00,121.62,121.62,121.59,121.61,918499998.0
2007-06-12 08:10:00,121.61,121.62,121.605,121.62,918499998.0
2007-06-12 08:11:00,121.62,121.62,121.61,121.61,1610800023.0
2007-06-12 08:12:00,121.62,121.62,121.61,121.61,1610800023.0
2007-06-12 08:13:00,121.61,121.61,121.6,121.61,1610800023.0
2007-06-12 08:14:00,121.62,121.66,121.61,121.66,1812800019.0
2007-06-12 08:15:00,121.65,121.65,121.63,121.64,1812800019.0
2007-06-12 08:16:00,121.64,121.64,121.63,121.64,1014200007.0
2007-06-12 08:17:00,121.65,121.66,121.64,121.66,1612099994.0
2007-06-12 08:18:00,121.67,121.7,121.67,121.675,1612099994.0
2007-06-12 08:19:00,121.69,121.69,121.68,121.68,1630900014.0
2007-06-12 08:20:00,121.69,121.71,121.69,121.69,1630900014.0
2007-06-12 08:21:00,121.7,121.7,121.69,121.7,1630900014.0
2007-06-12 08:22:00,121.69,121.69,121.68,121.68,1630900014.0
2007-06-12 08:23:00,121.68,121.7,121.68,121.69,1630900014.0
2007-06-12 08:24:00,121.68,121.69,121.64,121.65,1108999996.0
2007-06-12 08:25:00,121.66,121.67,121.66,121.67,1108999996.0
2007-06-12 08:26:00,121.67,121.69,121.67,121.69,1726600022.0
2007-06-12 08:27:00,121.69,121.7,121.68,121.7,2140300050.0
2007-06-12 08:28:00,121.69,121.7,121.69,121.7,2140300050.0
2007-06-12 08:29:00,121.695,121.71,121.69,121.7,1360000000.0
2007-06-12 08:30:00,121.7,121.71,121.7,121.7,705099997.0
2007-06-12 08:31:00,121.7,121.71,121.69,121.69,1139999983.0
2007-06-12 08:32:00,121.69,121.69,121.67,121.685,1983899991.0
2007-06-12 08:33:00,121.685,121.69,121.68,121.69,415299999.0
2007-06-12 08:34:00,121.7,121.71,121.69,121.71,2039099995.0
2007-06-12 08:35:00,121.705,121.71,121.69,121.71,2039099995.0
2007-06-12 08:36:00,121.7,121.71,121.7,121.71,1338300030.0
2007-06-12 08:37:00,121.7,121.71,121.7,121.7,1338300030.0
2007-06-12 08:38:00,121.7,121.71,121.69,121.7,1775999986.0
2007-06-12 08:39:00,121.7,121.7,121.7,121.7,1218000000.0
2007-06-12 08:40:00,121.7,121.7,121.7,121.7,627900004.0
2007-06-12 08:41:00,121.7,121.715,121.7,121.71,1882600027.0
2007-06-12 08:42:00,121.71,121.71,121.705,121.71,230300000.0
2007-06-12 08:43:00,121.71,121.72,121.71,121.71,1959200029.0
2007-06-12 08:44:00,121.71,121.72,121.71,121.72,1059200012.0
2007-06-12 08:45:00,121.72,121.73,121.7,121.73,2095799991.0
2007-06-12 08:46:00,121.73,121.73,121.71,121.72,904799998.0
2007-06-12 08:47:00,121.72,121.73,121.72,121.73,904799998.0
2007-06-12 08:48:00,121.73,121.73,121.715,121.715,315099996.0
2007-06-12 08:49:00,121.715,121.72,121.715,121.72,263499999.0
2007-06-12 08:50:00,121.72,121.73,121.72,121.72,1488499996.0
2007-06-12 08:51:00,121.73,121.73,121.71,121.73,1075400001.0
2007-06-12 08:52:00,121.74,121.74,121.72,121.73,1075400001.0
2007-06-12 08:53:00,121.74,121.76,121.73,121.75,1075400001.0
2007-06-12 08:54:00,121.74,121.75,121.73,121.75,1075400001.0
2007-06-12 08:55:00,121.74,121.75,121.74,121.74,1075400001.0
2007-06-12 08:56:00,121.74,121.74,121.72,121.74,1936299979.0
2007-06-12 08:57:00,121.73,121.74,121.73,121.74,1936299979.0
2007-06-12 08:58:00,121.74,121.74,121.72,121.72,1971700006.0
2007-06-12 08:59:00,121.73,121.74,121.72,121.74,1971700006.0
2007-06-12 09:00:00,121.73,121.76,121.73,121.76,1971700006.0
2007-06-12 09:01:00,121.77,121.79,121.77,121.78,1971700006.0
2007-06-12 09:02:00,121.77,121.78,121.76,121.76,1971700006.0
2007-06-12 09:03:00,121.75,121.75,121.75,121.75,1971700006.0
2007-06-12 09:04:00,121.76,121.77,121.76,121.77,1971700006.0
2007-06-12 09:05:00,121.76,121.76,121.75,121.75,1971700006.0
2007-06-12 09:06:00,121.745,121.75,121.74,121.75,1971700006.0
2007-06-12 09:07:00,121.74,121.77,121.74,121.76,1312900003.0
2007-06-12 09:08:00,121.77,121.77,121.75,121.75,1312900003.0
2007-06-12 09:09:00,121.75,121.75,121.745,121.75,1312900003.0
2007-06-12 09:10:00,121.75,121.75,121.75,121.75,12000000.0
2007-06-12 09:11:00,121.75,121.76,121.75,121.75,1828100041.0
2007-06-12 09:12:00,121.75,121.75,121.74,121.74,385300009.0
2007-06-12 09:13:00,121.74,121.75,121.735,121.735,1443400013.0
2007-06-12 09:14:00,121.74,121.74,121.73,121.73,400700003.0
2007-06-12 09:15:00,121.73,121.73,121.725,121.73,356299999.0
2007-06-12 09:16:00,121.73,121.73,121.72,121.73,987999977.0
2007-06-12 09:17:00,121.73,121.74,121.73,121.73,1256499979.0
2007-06-12 09:18:00,121.73,121.75,121.725,121.74,2009300006.0
2007-06-12 09:19:00,121.75,121.75,121.74,121.74,1846699967.0
2007-06-12 09:20:00,121.75,121.75,121.735,121.74,1846699967.0
2007-06-12 09:21:00,121.73,121.75,121.73,121.75,264300003.0
2007-06-12 09:22:00,121.74,121.75,121.72,121.72,264300003.0
2007-06-12 09:23:00,121.73,121.73,121.72,121.73,264300003.0
2007-06-12 09:24:00,121.725,121.73,121.725,121.73,264300003.0
2007-06-12 09:25:00,121.73,121.73,121.715,121.715,330800005.0
2007-06-12 09:26:00,121.72,121.73,121.72,121.725,928199994.0
2007-06-12 09:27:00,121.73,121.73,121.715,121.73,915400010.0
2007-06-12 09:28:00,121.725,121.73,121.72,121.725,641900003.0
2007-06-12 09:29:00,121.725,121.74,121.715,121.74,1146100010.0
2007-06-12 09:30:00,121.74,121.75,121.74,121.74,1229600040.0
2007-06-12 09:31:00,121.74,121.74,121.73,121.73,1885400004.0
2007-06-12 09:32:00,121.73,121.73,121.725,121.725,1908799978.0
2007-06-12 09:33:00,121.73,121.73,121.725,121.73,1223800009.0
2007-06-12 09:35:00,121.73,121.74,121.73,121.73,1180999997.0
2007-06-12 09:36:00,121.73,121.73,121.73,121.73,128400001.0
2007-06-12 09:38:00,121.73,121.73,121.72,121.72,721999999.0
2007-06-12 09:39:00,121.71,121.72,121.71,121.72,541499986.0
2007-06-12 09:40:00,121.72,121.72,121.715,121.72,541499986.0
2007-06-12 09:41:00,121.72,121.72,121.72,121.72,129199996.0
2007-06-12 09:42:00,121.72,121.73,121.715,121.725,749399992.0
2007-06-12 09:43:00,121.73,121.73,121.715,121.725,1446100012.0
2007-06-12 09:44:00,121.725,121.74,121.725,121.725,1608399973.0
2007-06-12 09:45:00,121.72,121.74,121.72,121.73,679600011.0
2007-06-12 09:46:00,121.74,121.74,121.73,121.73,679600011.0
2007-06-12 09:47:00,121.73,121.73,121.73,121.73,654000025.0
2007-06-12 09:48:00,121.72,121.74,121.72,121.73,1570800060.0
2007-06-12 09:49:00,121.74,121.74,121.74,121.74,1570800060.0
2007-06-12 09:50:00,121.73,121.74,121.71,121.71,1570800060.0
2007-06-12 09:51:00,121.72,121.725,121.72,121.72,1570800060.0
2007-06-12 09:52:00,121.72,121.72,121.715,121.72,473900007.0
2007-06-12 09:53:00,121.72,121.72,121.715,121.715,125699998.0
2007-06-12 09:54:00,121.71,121.73,121.71,121.72,1891300028.0
2007-06-12 09:55:00,121.71,121.72,121.68,121.68,1891300028.0
2007-06-12 09:56:00,121.69,121.69,121.68,121.68,1891300028.0
2007-06-12 09:57:00,121.67,121.69,121.67,121.68,1891300028.0
2007-06-12 09:58:00,121.67,121.67,121.64,121.65,1891300028.0
2007-06-12 09:59:00,121.66,121.66,121.64,121.65,1891300028.0
2007-06-12 10:00:00,121.65,121.67,121.65,121.66,1891300028.0
2007-06-12 10:01:00,121.66,121.67,121.65,121.66,1151200006.0
2007-06-12 10:02:00,121.66,121.67,121.66,121.67,1151200006.0
2007-06-12 10:03:00,121.67,121.67,121.67,121.67,350999980.0
2007-06-12 10:04:00,121.67,121.69,121.665,121.67,1929399989.0
2007-06-12 10:05:00,121.66,121.71,121.66,121.71,1968799988.0
2007-06-12 10:06:00,121.72,121.75,121.72,121.74,1968799988.0
2007-06-12 10:07:00,121.75,121.76,121.73,121.74,1968799988.0
2007-06-12 10:08:00,121.735,121.75,121.725,121.73,1968799988.0
2007-06-12 10:09:00,121.73,121.75,121.73,121.74,1171800004.0
2007-06-12 10:10:00,121.74,121.765,121.735,121.765,1171800004.0
2007-06-12 10:11:00,121.76,121.78,121.76,121.78,2001400002.0
2007-06-12 10:12:00,121.77,121.77,121.75,121.76,2001400002.0
2007-06-12 10:13:00,121.76,121.76,121.75,121.76,1127900024.0
2007-06-12 10:14:00,121.76,121.76,121.75,121.76,1050500016.0
2007-06-12 10:15:00,121.76,121.76,121.75,121.76,757800009.0
2007-06-12 10:16:00,121.76,121.77,121.76,121.77,181600002.0
2007-06-12 10:17:00,121.77,121.78,121.77,121.77,910000003.0
2007-06-12 10:18:00,121.77,121.78,121.765,121.77,1542100042.0
2007-06-12 10:19:00,121.77,121.77,121.76,121.76,1410000000.0
2007-06-12 10:20:00,121.76,121.76,121.75,121.75,787700024.0
2007-06-12 10:21:00,121.75,121.76,121.75,121.76,1206700029.0
2007-06-12 10:22:00,121.755,121.76,121.745,121.755,755900014.0
2007-06-12 10:23:00,121.76,121.76,121.74,121.74,1449500002.0
2007-06-12 10:24:00,121.74,121.74,121.73,121.74,1383500009.0
2007-06-12 10:25:00,121.74,121.74,121.73,121.73,1361399987.0
2007-06-12 10:26:00,121.74,121.75,121.74,121.74,806000002.0
2007-06-12 10:27:00,121.75,121.76,121.73,121.74,806000002.0
2007-06-12 10:28:00,121.75,121.75,121.73,121.74,806000002.0
2007-06-12 10:29:00,121.73,121.74,121.71,121.72,806000002.0
2007-06-12 10:30:00,121.73,121.75,121.73,121.75,806000002.0
2007-06-12 10:31:00,121.75,121.76,121.745,121.76,806000002.0
2007-06-12 10:32:00,121.76,121.76,121.75,121.76,548500001.0
2007-06-12 10:33:00,121.76,121.76,121.76,121.76,24800000.0
2007-06-12 10:34:00,121.76,121.78,121.76,121.78,1717100008.0
2007-06-12 10:35:00,121.77,121.78,121.77,121.77,1717100008.0
2007-06-12 10:36:00,121.77,121.77,121.765,121.765,1717100008.0
2007-06-12 10:37:00,121.76,121.77,121.75,121.76,1898500013.0
2007-06-12 10:38:00,121.77,121.77,121.76,121.76,1898500013.0
2007-06-12 10:39:00,121.77,121.78,121.755,121.76,1898500013.0
2007-06-12 10:40:00,121.75,121.76,121.75,121.75,477500007.0
2007-06-12 10:41:00,121.755,121.76,121.75,121.75,477500007.0
2007-06-12 10:42:00,121.75,121.75,121.74,121.75,1677599990.0
2007-06-12 10:43:00,121.75,121.75,121.74,121.75,1034399994.0
2007-06-12 10:44:00,121.75,121.75,121.735,121.74,1171899986.0
2007-06-12 10:45:00,121.74,121.75,121.735,121.735,1432399997.0
2007-06-12 10:46:00,121.735,121.74,121.735,121.735,223400000.0
2007-06-12 10:47:00,121.735,121.76,121.735,121.75,571100006.0
2007-06-12 10:48:00,121.745,121.77,121.745,121.77,1876400010.0
2007-06-12 10:49:00,121.77,121.78,121.76,121.78,2136599999.0
2007-06-12 10:50:00,121.78,121.78,121.77,121.77,1028399984.0
2007-06-12 10:51:00,121.78,121.78,121.775,121.78,1028399984.0
2007-06-12 10:52:00,121.79,121.81,121.79,121.8,2030800002.0
2007-06-12 10:53:00,121.81,121.81,121.8,121.81,2030800002.0
2007-06-12 10:54:00,121.8,121.81,121.8,121.8,2030800002.0
2007-06-12 10:55:00,121.81,121.81,121.79,121.79,2030800002.0
2007-06-12 10:56:00,121.795,121.81,121.78,121.78,2030800002.0
2007-06-12 10:57:00,121.78,121.79,121.76,121.77,1950300022.0
2007-06-12 10:58:00,121.77,121.77,121.745,121.75,1950300022.0
2007-06-12 10:59:00,121.76,121.77,121.76,121.76,1675100028.0
2007-06-12 11:00:00,121.76,121.76,121.745,121.76,1675100028.0
2007-06-12 11:01:00,121.76,121.76,121.74,121.76,619000004.0
2007-06-12 11:02:00,121.77,121.77,121.76,121.77,619000004.0
2007-06-12 11:03:00,121.77,121.77,121.77,121.77,39900002.0
2007-06-12 11:04:00,121.77,121.78,121.77,121.77,1237800032.0
2007-06-12 11:05:00,121.77,121.77,121.77,121.77,35900002.0
2007-06-12 11:06:00,121.77,121.77,121.76,121.77,779900006.0
2007-06-12 11:07:00,121.77,121.77,121.77,121.77,59800000.0
2007-06-12 11:08:00,121.77,121.79,121.77,121.79,1377299985.0
2007-06-12 11:09:00,121.79,121.8,121.79,121.795,1763499999.0
2007-06-12 11:10:00,121.79,121.82,121.79,121.81,2119300009.0
2007-06-12 11:11:00,121.8,121.81,121.8,121.8,2119300009.0
2007-06-12 11:12:00,121.81,121.81,121.8,121.81,2119300009.0
2007-06-12 11:13:00,121.81,121.81,121.8,121.81,2119300009.0
2007-06-12 11:14:00,121.8,121.81,121.8,121.81,819700014.0
2007-06-12 11:15:00,121.82,121.82,121.81,121.81,819700014.0
2007-06-12 11:16:00,121.81,121.82,121.81,121.81,819700014.0
2007-06-12 11:17:00,121.81,121.81,121.8,121.8,2023300001.0
2007-06-12 11:18:00,121.8,121.82,121.8,121.805,2023300001.0
2007-06-12 11:19:00,121.805,121.82,121.805,121.82,1193899998.0
2007-06-12 11:20:00,121.82,121.82,121.805,121.81,132800000.0
2007-06-12 11:21:00,121.8,121.81,121.79,121.79,1024599997.0
2007-06-12 11:22:00,121.8,121.81,121.8,121.8,1024599997.0
2007-06-12 11:23:00,121.8,121.8,121.79,121.8,1670099996.0
2007-06-12 11:24:00,121.8,121.8,121.79,121.79,937100002.0
2007-06-12 11:25:00,121.79,121.79,121.78,121.78,1508400005.0
2007-06-12 11:26:00,121.78,121.78,121.78,121.78,144700000.0
2007-06-12 11:27:00,121.78,121.78,121.77,121.77,521399997.0
2007-06-12 11:28:00,121.775,121.78,121.77,121.78,448500003.0
2007-06-12 11:29:00,121.775,121.775,121.77,121.77,328500002.0
2007-06-12 11:30:00,121.77,121.8,121.77,121.79,1671400003.0
2007-06-12 11:31:00,121.79,121.79,121.785,121.785,129599998.0
2007-06-12 11:32:00,121.79,121.79,121.78,121.78,498600012.0
2007-06-12 11:33:00,121.78,121.78,121.78,121.78,219000006.0
2007-06-12 11:34:00,121.77,121.78,121.76,121.77,956899996.0
2007-06-12 11:35:00,121.78,121.78,121.77,121.77,956899996.0
2007-06-12 11:36:00,121.77,121.79,121.77,121.78,956899996.0
2007-06-12 11:37:00,121.78,121.78,121.76,121.77,1360300044.0
2007-06-12 11:38:00,121.77,121.77,121.76,121.77,805700000.0
2007-06-12 11:39:00,121.77,121.77,121.755,121.76,893500005.0
2007-06-12 11:40:00,121.76,121.77,121.755,121.755,643200003.0
2007-06-12 11:41:00,121.755,121.76,121.745,121.76,2021199971.0
2007-06-12 11:42:00,121.76,121.79,121.75,121.775,1167099994.0
2007-06-12 11:43:00,121.775,121.79,121.775,121.79,949500004.0
2007-06-12 11:44:00,121.79,121.79,121.775,121.78,1461600001.0
2007-06-12 11:45:00,121.79,121.79,121.785,121.79,613499987.0
2007-06-12 11:46:00,121.785,121.79,121.785,121.79,475400011.0
2007-06-12 11:47:00,121.79,121.79,121.78,121.79,516699992.0
2007-06-12 11:48:00,121.78,121.79,121.78,121.78,1201199999.0
2007-06-12 11:49:00,121.78,121.81,121.78,121.79,1051699992.0
2007-06-12 11:50:00,121.8,121.81,121.79,121.81,1051699992.0
2007-06-12 11:51:00,121.81,121.81,121.8,121.81,1040500003.0
2007-06-12 11:52:00,121.8,121.83,121.8,121.82,1712900004.0
2007-06-12 11:53:00,121.82,121.835,121.81,121.82,1712900004.0
2007-06-12 11:54:00,121.82,121.82,121.79,121.82,1405599993.0
2007-06-12 11:55:00,121.82,121.82,121.805,121.805,1464799996.0
2007-06-12 11:56:00,121.81,121.82,121.805,121.81,1017100014.0
2007-06-12 11:57:00,121.81,121.82,121.81,121.82,267899999.0
2007-06-12 11:58:00,121.82,121.82,121.81,121.81,182400000.0
2007-06-12 11:59:00,121.81,121.81,121.79,121.8,1051599990.0
2007-06-12 12:00:00,121.8,121.8,121.79,121.79,643899998.0
2007-06-12 12:01:00,121.79,121.8,121.785,121.8,1013000004.0
2007-06-12 12:02:00,121.8,121.8,121.785,121.785,553399988.0
2007-06-12 12:03:00,121.79,121.79,121.79,121.79,1378899993.0
2007-06-12 12:04:00,121.79,121.79,121.77,121.78,1378899993.0
2007-06-12 12:05:00,121.78,121.78,121.76,121.765,1140900022.0
2007-06-12 12:06:00,121.77,121.77,121.77,121.77,351000006.0
2007-06-12 12:07:00,121.77,121.77,121.77,121.77,8000000.0
2007-06-12 12:08:00,121.775,121.78,121.775,121.775,158400000.0
2007-06-12 12:09:00,121.775,121.78,121.77,121.78,1608700022.0
2007-06-12 12:10:00,121.77,121.78,121.76,121.76,919600024.0
2007-06-12 12:11:00,121.78,121.78,121.77,121.78,919600024.0
2007-06-12 12:12:00,121.78,121.79,121.775,121.79,1580100050.0
2007-06-12 12:13:00,121.79,121.8,121.78,121.8,2120499982.0
2007-06-12 12:14:00,121.78,121.78,121.78,121.78,1134500013.0
2007-06-12 12:15:00,121.79,121.79,121.785,121.785,1134500013.0
2007-06-12 12:16:00,121.78,121.79,121.78,121.79,1394900001.0
2007-06-12 12:17:00,121.79,121.83,121.78,121.83,1925199992.0
2007-06-12 12:18:00,121.82,121.86,121.81,121.83,2009200011.0
2007-06-12 12:19:00,121.82,121.83,121.81,121.81,2009200011.0
2007-06-12 12:20:00,121.805,121.805,121.785,121.8,2009200011.0
2007-06-12 12:21:00,121.8,121.805,121.79,121.8,1203899991.0
2007-06-12 12:22:00,121.79,121.8,121.78,121.78,1351400010.0
2007-06-12 12:23:00,121.77,121.78,121.76,121.78,1351400010.0
2007-06-12 12:24:00,121.78,121.8,121.775,121.78,1351400010.0
2007-06-12 12:25:00,121.78,121.785,121.775,121.785,1752299984.0
2007-06-12 12:26:00,121.785,121.8,121.78,121.8,1668199996.0
2007-06-12 12:27:00,121.8,121.8,121.77,121.78,992400000.0
2007-06-12 12:28:00,121.78,121.78,121.78,121.78,126300000.0
2007-06-12 12:29:00,121.78,121.78,121.78,121.78,33500000.0
2007-06-12 12:30:00,121.78,121.78,121.76,121.775,1408100011.0
2007-06-12 12:31:00,121.78,121.78,121.765,121.77,516100014.0
2007-06-12 12:32:00,121.78,121.78,121.76,121.77,1585200022.0
2007-06-12 12:33:00,121.77,121.78,121.77,121.78,1826300035.0
2007-06-12 12:34:00,121.79,121.79,121.775,121.78,1715300004.0
2007-06-12 12:35:00,121.78,121.78,121.77,121.78,1883400003.0
2007-06-12 12:36:00,121.78,121.78,121.77,121.77,836600019.0
2007-06-12 12:37:00,121.78,121.79,121.77,121.77,1863499989.0
2007-06-12 12:38:00,121.78,121.78,121.77,121.77,1678499970.0
2007-06-12 12:39:00,121.77,121.79,121.76,121.78,1678499970.0
2007-06-12 12:40:00,121.78,121.79,121.78,121.79,1695500003.0
2007-06-12 12:41:00,121.78,121.8,121.78,121.8,1226600006.0
2007-06-12 12:42:00,121.8,121.8,121.775,121.78,1226600006.0
2007-06-12 12:43:00,121.78,121.8,121.78,121.8,1579500010.0
2007-06-12 12:44:00,121.8,121.8,121.795,121.8,322500000.0
2007-06-12 12:45:00,121.8,121.81,121.8,121.81,799700000.0
2007-06-12 12:46:00,121.81,121.82,121.8,121.82,1379200023.0
2007-06-12 12:47:00,121.81,121.81,121.8,121.81,573599996.0
2007-06-12 12:48:00,121.8,121.81,121.79,121.8,573599996.0
2007-06-12 12:49:00,121.8,121.81,121.8,121.8,625700004.0
2007-06-12 12:50:00,121.8,121.8,121.8,121.8,20800000.0
2007-06-12 12:51:00,121.8,121.8,121.79,121.79,345900008.0
2007-06-12 12:52:00,121.79,121.81,121.79,121.8,1615400000.0
2007-06-12 12:53:00,121.805,121.82,121.8,121.82,177500000.0
2007-06-12 12:54:00,121.815,121.83,121.81,121.825,2049999986.0
2007-06-12 12:55:00,121.825,121.835,121.815,121.82,1187599991.0
2007-06-12 12:56:00,121.82,121.83,121.82,121.825,156200003.0
2007-06-12 12:57:00,121.83,121.835,121.825,121.83,144000000.0
2007-06-12 12:58:00,121.83,121.84,121.83,121.835,1365700024.0
2007-06-12 12:59:00,121.83,121.84,121.82,121.82,1080500005.0
2007-06-12 13:00:00,121.82,121.83,121.82,121.82,1080500005.0
2007-06-12 13:01:00,121.82,121.83,121.815,121.82,1989900010.0
2007-06-12 13:02:00,121.82,121.82,121.82,121.82,147399992.0
2007-06-12 13:03:00,121.82,121.82,121.8,121.8,1270500037.0
2007-06-12 13:04:00,121.81,121.82,121.805,121.805,1270500037.0
2007-06-12 13:05:00,121.8,121.81,121.8,121.81,291399998.0
2007-06-12 13:06:00,121.8,121.81,121.8,121.81,291399998.0
2007-06-12 13:07:00,121.81,121.81,121.8,121.805,291399998.0
2007-06-12 13:08:00,121.805,121.82,121.805,121.81,933000001.0
2007-06-12 13:09:00,121.81,121.81,121.81,121.81,1217500041.0
2007-06-12 13:10:00,121.81,121.81,121.8,121.8,1906100010.0
2007-06-12 13:11:00,121.8,121.8,121.795,121.8,620099998.0
2007-06-12 13:12:00,121.8,121.82,121.8,121.82,1152900014.0
2007-06-12 13:13:00,121.82,121.82,121.8,121.81,430500006.0
2007-06-12 13:14:00,121.81,121.81,121.805,121.805,430500006.0
2007-06-12 13:15:00,121.805,121.81,121.79,121.79,663399999.0
2007-06-12 13:16:00,121.79,121.79,121.78,121.78,1321799994.0
2007-06-12 13:17:00,121.78,121.8,121.775,121.8,1839399998.0
2007-06-12 13:18:00,121.8,121.82,121.79,121.82,776800000.0
2007-06-12 13:19:00,121.82,121.82,121.81,121.82,873500015.0
2007-06-12 13:20:00,121.82,121.84,121.82,121.83,1612600038.0
2007-06-12 13:21:00,121.84,121.84,121.82,121.83,1594300001.0
2007-06-12 13:22:00,121.82,121.84,121.82,121.84,1594300001.0
2007-06-12 13:23:00,121.83,121.84,121.81,121.83,1594300001.0
2007-06-12 13:24:00,121.84,121.84,121.82,121.82,1594300001.0
2007-06-12 13:25:00,121.81,121.81,121.8,121.81,1363100013.0
2007-06-12 13:26:00,121.81,121.82,121.81,121.82,1363100013.0
2007-06-12 13:27:00,121.82,121.83,121.81,121.81,1781799998.0
2007-06-12 13:28:00,121.805,121.825,121.805,121.82,1013100004.0
2007-06-12 13:29:00,121.82,121.82,121.81,121.81,1327499996.0
2007-06-12 13:30:00,121.81,121.84,121.81,121.83,876100008.0
2007-06-12 13:31:00,121.84,121.84,121.81,121.81,907300030.0
2007-06-12 13:32:00,121.81,121.82,121.8,121.81,907300030.0
2007-06-12 13:33:00,121.81,121.81,121.81,121.81,129200004.0
2007-06-12 13:34:00,121.81,121.815,121.81,121.81,977400017.0
2007-06-12 13:35:00,121.81,121.81,121.805,121.81,159200000.0
2007-06-12 13:36:00,121.805,121.81,121.805,121.81,215600000.0
2007-06-12 13:37:00,121.81,121.82,121.81,121.815,1727900011.0
2007-06-12 13:38:00,121.81,121.82,121.81,121.81,48200000.0
2007-06-12 13:39:00,121.82,121.82,121.82,121.82,48200000.0
2007-06-12 13:40:00,121.82,121.82,121.81,121.81,361900007.0
2007-06-12 13:41:00,121.81,121.81,121.81,121.81,466400000.0
2007-06-12 13:42:00,121.81,121.81,121.81,121.81,267200000.0
2007-06-12 13:43:00,121.81,121.81,121.8,121.81,485499996.0
2007-06-12 13:44:00,121.81,121.81,121.79,121.81,891200004.0
2007-06-12 13:45:00,121.81,121.81,121.8,121.81,1362400016.0
2007-06-12 13:46:00,121.8,121.8,121.8,121.8,1362400016.0
2007-06-12 13:47:00,121.805,121.82,121.8,121.82,1362400016.0
2007-06-12 13:48:00,121.82,121.84,121.82,121.83,1972099975.0
2007-06-12 13:49:00,121.83,121.84,121.815,121.83,743299994.0
2007-06-12 13:50:00,121.83,121.83,121.82,121.82,697900004.0
2007-06-12 13:51:00,121.83,121.83,121.82,121.82,272699999.0
2007-06-12 13:52:00,121.82,121.82,121.81,121.81,642500013.0
2007-06-12 13:53:00,121.82,121.82,121.82,121.82,28000000.0
2007-06-12 13:54:00,121.82,121.82,121.81,121.82,181200004.0
2007-06-12 13:55:00,121.82,121.82,121.82,121.82,72000000.0
2007-06-12 13:56:00,121.82,121.82,121.81,121.81,672300012.0
2007-06-12 13:57:00,121.81,121.81,121.81,121.81,443300014.0
2007-06-12 13:58:00,121.81,121.82,121.8,121.82,1729100010.0
2007-06-12 13:59:00,121.815,121.82,121.81,121.81,1008100024.0
2007-06-12 14:00:00,121.81,121.81,121.805,121.805,55500000.0
2007-06-12 14:01:00,121.81,121.81,121.79,121.79,1266300010.0
2007-06-12 14:02:00,121.79,121.8,121.78,121.78,1361499992.0
2007-06-12 14:03:00,121.79,121.8,121.78,121.79,1100900003.0
2007-06-12 14:04:00,121.79,121.81,121.79,121.8,1036100029.0
2007-06-12 14:05:00,121.8,121.8,121.795,121.8,1909799993.0
2007-06-12 14:06:00,121.8,121.8,121.79,121.795,307399995.0
2007-06-12 14:07:00,121.8,121.81,121.79,121.79,1045200017.0
2007-06-12 14:08:00,121.79,121.8,121.79,121.79,882400002.0
2007-06-12 14:09:00,121.79,121.8,121.79,121.8,882400002.0
2007-06-12 14:10:00,121.81,121.81,121.795,121.8,1397500030.0
2007-06-12 14:11:00,121.79,121.79,121.78,121.79,1576100006.0
2007-06-12 14:12:00,121.79,121.8,121.78,121.79,1576100006.0
2007-06-12 14:13:00,121.79,121.8,121.785,121.785,1366399996.0
2007-06-12 14:14:00,121.785,121.8,121.785,121.8,1982199991.0
2007-06-12 14:15:00,121.8,121.8,121.79,121.8,491399994.0
2007-06-12 14:16:00,121.795,121.795,121.785,121.79,1325899987.0
2007-06-12 14:17:00,121.79,121.79,121.78,121.78,1592800039.0
2007-06-12 14:18:00,121.79,121.79,121.785,121.79,108800000.0
2007-06-12 14:19:00,121.79,121.79,121.79,121.79,246100012.0
2007-06-12 14:20:00,121.79,121.8,121.785,121.785,1673600007.0
2007-06-12 14:21:00,121.78,121.79,121.78,121.79,935900019.0
2007-06-12 14:22:00,121.78,121.79,121.76,121.77,935900019.0
2007-06-12 14:23:00,121.765,121.78,121.765,121.775,935900019.0
2007-06-12 14:24:00,121.78,121.78,121.76,121.77,283099998.0
2007-06-12 14:25:00,121.78,121.78,121.76,121.77,283099998.0
2007-06-12 14:26:00,121.77,121.77,121.77,121.77,283099998.0
2007-06-12 14:27:00,121.77,121.78,121.77,121.78,694799994.0
2007-06-12 14:28:00,121.78,121.78,121.775,121.775,517600019.0
2007-06-12 14:29:00,121.78,121.78,121.78,121.78,76600000.0
2007-06-12 14:30:00,121.78,121.78,121.77,121.77,969600020.0
2007-06-12 14:31:00,121.77,121.78,121.77,121.78,1062099996.0
2007-06-12 14:32:00,121.78,121.78,121.78,121.78,381999989.0
2007-06-12 14:33:00,121.77,121.79,121.77,121.78,181000000.0
2007-06-12 14:34:00,121.79,121.79,121.79,121.79,181000000.0
2007-06-12 14:35:00,121.78,121.8,121.78,121.79,383399999.0
2007-06-12 14:36:00,121.78,121.79,121.77,121.77,383399999.0
2007-06-12 14:37:00,121.79,121.8,121.78,121.79,383399999.0
2007-06-12 14:38:00,121.785,121.79,121.775,121.78,383399999.0
2007-06-12 14:39:00,121.78,121.79,121.775,121.78,1209699983.0
2007-06-12 14:40:00,121.77,121.78,121.77,121.78,1203699998.0
2007-06-12 14:41:00,121.78,121.795,121.77,121.77,1203699998.0
2007-06-12 14:42:00,121.77,121.78,121.76,121.76,1122100005.0
2007-06-12 14:43:00,121.77,121.77,121.76,121.76,1122100005.0
2007-06-12 14:44:00,121.765,121.78,121.76,121.78,1122100005.0
2007-06-12 14:45:00,121.78,121.785,121.77,121.78,1836099980.0
2007-06-12 14:46:00,121.78,121.785,121.765,121.78,2088899983.0
2007-06-12 14:47:00,121.79,121.8,121.78,121.8,2087999995.0
2007-06-12 14:48:00,121.79,121.79,121.775,121.78,2087999995.0
2007-06-12 14:49:00,121.78,121.79,121.78,121.79,1486299996.0
2007-06-12 14:50:00,121.8,121.8,121.79,121.79,1486299996.0
2007-06-12 14:51:00,121.795,121.8,121.78,121.78,1486299996.0
2007-06-12 14:52:00,121.78,121.79,121.78,121.78,1385599985.0
2007-06-12 14:53:00,121.785,121.79,121.785,121.79,1144499987.0
2007-06-12 14:54:00,121.8,121.81,121.78,121.78,1164800010.0
2007-06-12 14:55:00,121.8,121.8,121.78,121.78,1164800010.0
2007-06-12 14:56:00,121.78,121.78,121.775,121.775,1164800010.0
2007-06-12 14:57:00,121.775,121.79,121.76,121.79,1967799984.0
2007-06-12 14:58:00,121.79,121.79,121.78,121.78,1110400022.0
2007-06-12 14:59:00,121.76,121.77,121.76,121.76,1224000008.0
2007-06-12 15:00:00,121.77,121.78,121.77,121.78,1224000008.0
2007-06-12 15:01:00,121.78,121.79,121.775,121.775,1224000008.0
2007-06-12 15:02:00,121.775,121.78,121.77,121.77,1563699999.0
2007-06-12 15:03:00,121.77,121.79,121.76,121.78,700499997.0
2007-06-12 15:04:00,121.78,121.79,121.775,121.79,700499997.0
2007-06-12 15:05:00,121.79,121.805,121.785,121.805,494400001.0
2007-06-12 15:06:00,121.805,121.81,121.8,121.81,1509399982.0
2007-06-12 15:07:00,121.81,121.81,121.78,121.79,1483099989.0
2007-06-12 15:08:00,121.79,121.79,121.765,121.775,955500006.0
2007-06-12 15:09:00,121.78,121.78,121.775,121.78,1465900016.0
2007-06-12 15:10:00,121.78,121.78,121.775,121.78,755699994.0
2007-06-12 15:11:00,121.78,121.79,121.775,121.775,499099995.0
2007-06-12 15:12:00,121.78,121.78,121.77,121.78,294299996.0
2007-06-12 15:13:00,121.78,121.78,121.77,121.77,705799998.0
2007-06-12 15:14:00,121.77,121.78,121.77,121.78,1876599983.0
2007-06-12 15:15:00,121.78,121.78,121.755,121.77,951900002.0
2007-06-12 15:16:00,121.76,121.77,121.76,121.77,1191399992.0
2007-06-12 15:17:00,121.76,121.77,121.75,121.75,1191399992.0
2007-06-12 15:18:00,121.77,121.78,121.76,121.78,1191399992.0
2007-06-12 15:19:00,121.77,121.8,121.77,121.79,1936900007.0
2007-06-12 15:20:00,121.79,121.81,121.79,121.79,1936900007.0
2007-06-12 15:21:00,121.79,121.79,121.77,121.78,1299500007.0
2007-06-12 15:22:00,121.79,121.8,121.78,121.8,465699994.0
2007-06-12 15:23:00,121.79,121.81,121.79,121.81,465699994.0
2007-06-12 15:24:00,121.805,121.83,121.805,121.82,1762600013.0
2007-06-12 15:25:00,121.82,121.825,121.805,121.82,1908800006.0
2007-06-12 15:26:00,121.82,121.82,121.805,121.81,1221300002.0
2007-06-12 15:27:00,121.81,121.81,121.8,121.805,457199994.0
2007-06-12 15:28:00,121.805,121.82,121.805,121.81,697700007.0
2007-06-12 15:29:00,121.82,121.84,121.81,121.84,1105700003.0
2007-06-12 15:30:00,121.84,121.84,121.82,121.83,763910002.0
2007-06-12 15:31:00,121.84,121.84,121.83,121.83,763910002.0
2007-06-12 15:32:00,121.835,121.84,121.83,121.83,763910002.0
2007-06-12 15:33:00,121.83,121.83,121.805,121.82,1832200017.0
2007-06-12 15:34:00,121.82,121.83,121.81,121.83,1929999993.0
2007-06-12 15:35:00,121.82,121.84,121.81,121.82,1929999993.0
2007-06-12 15:36:00,121.82,121.83,121.82,121.82,1929999993.0
2007-06-12 15:37:00,121.82,121.83,121.81,121.81,1039899979.0
2007-06-12 15:38:00,121.81,121.82,121.81,121.82,1418100004.0
2007-06-12 15:39:00,121.81,121.82,121.81,121.81,641400005.0
2007-06-12 15:40:00,121.81,121.82,121.805,121.81,641400005.0
2007-06-12 15:41:00,121.81,121.82,121.81,121.82,1228800006.0
2007-06-12 15:42:00,121.81,121.82,121.81,121.81,1304499994.0
2007-06-12 15:43:00,121.8,121.8,121.8,121.8,1304499994.0
2007-06-12 15:44:00,121.81,121.81,121.8,121.805,1304499994.0
2007-06-12 15:45:00,121.805,121.82,121.8,121.81,1893000037.0
2007-06-12 15:46:00,121.805,121.81,121.795,121.8,1174100002.0
2007-06-12 15:47:00,121.81,121.81,121.8,121.8,1654600006.0
2007-06-12 15:48:00,121.81,121.82,121.81,121.81,1654600006.0
2007-06-12 15:49:00,121.82,121.83,121.81,121.81,1654600006.0
2007-06-12 15:50:00,121.82,121.82,121.81,121.81,1654600006.0
2007-06-12 15:51:00,121.81,121.83,121.81,121.815,1654600006.0
2007-06-12 15:52:00,121.82,121.83,121.815,121.83,1004200004.0
2007-06-12 15:53:00,121.83,121.84,121.825,121.84,1266800003.0
2007-06-12 15:54:00,121.84,121.84,121.83,121.83,1145100017.0
2007-06-12 15:55:00,121.83,121.835,121.83,121.835,422100009.0
2007-06-12 15:56:00,121.83,121.84,121.83,121.83,869300011.0
2007-06-12 15:57:00,121.82,121.84,121.8,121.8,1021899991.0
2007-06-12 15:58:00,121.81,121.81,121.8,121.81,1021899991.0
2007-06-12 15:59:00,121.81,121.84,121.805,121.83,1021899991.0
2007-06-12 16:00:00,121.82,121.82,121.8,121.81,1025700012.0
2007-06-12 16:01:00,121.81,121.82,121.805,121.81,1025700012.0
2007-06-12 16:02:00,121.81,121.81,121.8,121.8,1754900015.0
2007-06-12 16:03:00,121.79,121.8,121.75,121.76,1754900015.0
2007-06-12 16:04:00,121.77,121.77,121.73,121.73,1754900015.0
2007-06-12 16:05:00,121.74,121.75,121.73,121.74,1754900015.0
2007-06-12 16:06:00,121.75,121.76,121.74,121.76,1754900015.0
2007-06-12 16:07:00,121.75,121.77,121.75,121.76,1754900015.0
2007-06-12 16:08:00,121.75,121.76,121.75,121.76,1754900015.0
2007-06-12 16:09:00,121.75,121.76,121.74,121.74,1754900015.0
2007-06-12 16:10:00,121.75,121.77,121.74,121.77,1754900015.0
2007-06-12 16:11:00,121.77,121.78,121.765,121.77,1754900015.0
2007-06-12 16:12:00,121.77,121.8,121.77,121.8,1649500015.0
2007-06-12 16:13:00,121.8,121.8,121.765,121.77,1649500015.0
2007-06-12 16:14:00,121.76,121.77,121.74,121.75,1365000016.0
2007-06-12 16:15:00,121.74,121.76,121.74,121.75,1365000016.0
2007-06-12 16:16:00,121.74,121.76,121.74,121.75,1365000016.0
2007-06-12 16:17:00,121.76,121.76,121.75,121.76,1365000016.0
2007-06-12 16:18:00,121.75,121.75,121.73,121.74,1365000016.0
2007-06-12 16:19:00,121.75,121.76,121.75,121.76,1365000016.0
2007-06-12 16:20:00,121.75,121.75,121.74,121.74,1365000016.0
2007-06-12 16:21:00,121.75,121.75,121.74,121.74,1365000016.0
2007-06-12 16:22:00,121.73,121.73,121.71,121.72,1365000016.0
2007-06-12 16:23:00,121.73,121.74,121.73,121.73,1365000016.0
2007-06-12 16:24:00,121.72,121.72,121.68,121.68,1365000016.0
2007-06-12 16:25:00,121.69,121.71,121.69,121.71,1365000016.0
2007-06-12 16:26:00,121.7,121.73,121.7,121.72,1365000016.0
2007-06-12 16:27:00,121.71,121.72,121.71,121.72,1365000016.0
2007-06-12 16:28:00,121.71,121.75,121.71,121.75,1365000016.0
2007-06-12 16:29:00,121.74,121.75,121.73,121.73,1365000016.0
2007-06-12 16:30:00,121.72,121.72,121.71,121.71,1888799981.0
2007-06-12 16:31:00,121.72,121.74,121.72,121.74,1888799981.0
2007-06-12 16:32:00,121.75,121.75,121.74,121.74,1789200012.0
2007-06-12 16:33:00,121.73,121.73,121.72,121.73,1789200012.0
2007-06-12 16:34:00,121.74,121.74,121.71,121.72,1789200012.0
2007-06-12 16:35:00,121.71,121.72,121.69,121.69,1789200012.0
2007-06-12 16:36:00,121.7,121.71,121.69,121.7,1789200012.0
2007-06-12 16:37:00,121.7,121.72,121.7,121.71,1789200012.0
2007-06-12 16:38:00,121.7,121.71,121.69,121.7,491600012.0
2007-06-12 16:39:00,121.71,121.71,121.705,121.71,491600012.0
2007-06-12 16:40:00,121.71,121.71,121.71,121.71,538700020.0
2007-06-12 16:41:00,121.7,121.7,121.69,121.69,1019399993.0
2007-06-12 16:42:00,121.7,121.7,121.69,121.69,1019399993.0
2007-06-12 16:43:00,121.68,121.69,121.68,121.68,1019399993.0
2007-06-12 16:44:00,121.68,121.68,121.66,121.665,1019399993.0
2007-06-12 16:45:00,121.665,121.67,121.655,121.665,1529899998.0
2007-06-12 16:46:00,121.66,121.67,121.66,121.67,778400004.0
2007-06-12 16:47:00,121.67,121.675,121.66,121.67,778400004.0
2007-06-12 16:48:00,121.66,121.67,121.66,121.67,152000000.0
2007-06-12 16:49:00,121.67,121.67,121.67,121.67,152000000.0
2007-06-12 16:50:00,121.66,121.68,121.66,121.68,1360199985.0
2007-06-12 16:51:00,121.68,121.68,121.67,121.67,1360199985.0
2007-06-12 16:52:00,121.67,121.685,121.67,121.68,905399995.0
2007-06-12 16:53:00,121.68,121.71,121.67,121.71,1578299980.0
2007-06-12 16:54:00,121.7,121.72,121.7,121.72,1578299980.0
2007-06-12 16:55:00,121.71,121.725,121.705,121.72,1578299980.0
2007-06-12 16:56:00,121.72,121.74,121.71,121.73,1692100016.0
2007-06-12 16:57:00,121.75,121.76,121.75,121.75,1692100016.0
2007-06-12 16:58:00,121.74,121.75,121.73,121.75,1692100016.0
2007-06-12 16:59:00,121.75,121.75,121.74,121.75,1692100016.0
2007-06-12 17:00:00,121.75,121.75,121.725,121.735,1542399991.0
2007-06-12 17:01:00,121.73,121.73,121.71,121.72,1180100002.0
2007-06-12 17:02:00,121.72,121.72,121.715,121.715,1180100002.0
2007-06-12 17:03:00,121.71,121.71,121.7,121.7,1772899984.0
2007-06-12 17:04:00,121.7,121.71,121.7,121.71,1772899984.0
2007-06-12 17:05:00,121.71,121.71,121.69,121.69,764999999.0
2007-06-12 17:06:00,121.68,121.7,121.68,121.7,764999999.0
2007-06-12 17:07:00,121.71,121.71,121.7,121.7,764999999.0
2007-06-12 17:08:00,121.7,121.7,121.685,121.69,926999986.0
2007-06-12 17:09:00,121.69,121.71,121.69,121.705,1004700000.0
2007-06-12 17:10:00,121.7,121.715,121.7,121.71,1721399977.0
2007-06-12 17:11:00,121.71,121.72,121.71,121.71,575300000.0
2007-06-12 17:12:00,121.715,121.72,121.715,121.72,297300000.0
2007-06-12 17:13:00,121.72,121.73,121.72,121.73,857099999.0
2007-06-12 17:14:00,121.73,121.73,121.715,121.73,1065800000.0
2007-06-12 17:15:00,121.73,121.74,121.73,121.74,514199996.0
2007-06-12 17:16:00,121.735,121.735,121.725,121.73,514199996.0
2007-06-12 17:17:00,121.74,121.74,121.74,121.74,1749199991.0
2007-06-12 17:18:00,121.75,121.75,121.74,121.74,1749199991.0
2007-06-12 17:19:00,121.74,121.745,121.74,121.745,366299994.0
2007-06-12 17:20:00,121.745,121.75,121.735,121.735,244899996.0
2007-06-12 17:21:00,121.73,121.73,121.72,121.72,1780700012.0
2007-06-12 17:22:00,121.72,121.72,121.7,121.7,1780700012.0
2007-06-12 17:23:00,121.7,121.71,121.68,121.69,1543700014.0
2007-06-12 17:24:00,121.69,121.7,121.685,121.69,1543700014.0
2007-06-12 17:25:00,121.69,121.69,121.68,121.69,1512200010.0
2007-06-12 17:26:00,121.7,121.71,121.69,121.7,1512200010.0
2007-06-12 17:27:00,121.71,121.72,121.71,121.72,1512200010.0
2007-06-12 17:28:00,121.71,121.72,121.7,121.71,2032399989.0
2007-06-12 17:29:00,121.71,121.71,121.695,121.7,2032399989.0
2007-06-12 17:30:00,121.69,121.7,121.68,121.7,1649100002.0
2007-06-12 17:31:00,121.7,121.7,121.69,121.7,1649100002.0
2007-06-12 17:32:00,121.7,121.71,121.685,121.71,2056900003.0
2007-06-12 17:33:00,121.71,121.72,121.7,121.71,1860200007.0
2007-06-12 17:34:00,121.72,121.72,121.71,121.72,1797799997.0
2007-06-12 17:35:00,121.71,121.72,121.71,121.72,1797799997.0
2007-06-12 17:36:00,121.73,121.75,121.73,121.74,1797799997.0
2007-06-12 17:37:00,121.75,121.76,121.73,121.75,1797799997.0
2007-06-12 17:38:00,121.74,121.75,121.74,121.75,1797799997.0
2007-06-12 17:39:00,121.74,121.76,121.74,121.76,1797799997.0
2007-06-12 17:40:00,121.77,121.78,121.76,121.78,1797799997.0
2007-06-12 17:41:00,121.78,121.79,121.765,121.765,1797799997.0
2007-06-12 17:42:00,121.765,121.78,121.765,121.77,973800004.0
2007-06-12 17:43:00,121.77,121.77,121.75,121.76,1487899995.0
2007-06-12 17:44:00,121.77,121.77,121.76,121.77,595300005.0
2007-06-12 17:45:00,121.76,121.77,121.76,121.77,595300005.0
2007-06-12 17:46:00,121.78,121.78,121.77,121.77,595300005.0
2007-06-12 17:47:00,121.77,121.78,121.755,121.77,1868500012.0
2007-06-12 17:48:00,121.76,121.79,121.76,121.79,1575999982.0
2007-06-12 17:49:00,121.785,121.79,121.775,121.78,1575999982.0
2007-06-12 17:50:00,121.78,121.79,121.78,121.79,1280699998.0
2007-06-12 17:51:00,121.79,121.79,121.77,121.77,697204998.0
2007-06-12 17:52:00,121.77,121.77,121.76,121.76,2047600010.0
2007-06-12 17:53:00,121.76,121.76,121.755,121.76,656800000.0
2007-06-12 17:54:00,121.76,121.76,121.76,121.76,397400001.0
2007-06-12 17:55:00,121.76,121.77,121.755,121.76,2069800003.0
2007-06-12 17:56:00,121.76,121.79,121.76,121.785,1402099985.0
2007-06-12 17:57:00,121.79,121.79,121.76,121.77,1394200002.0
2007-06-12 17:58:00,121.76,121.77,121.76,121.765,990100005.0
2007-06-12 17:59:00,121.76,121.78,121.76,121.76,1583700004.0
2007-06-12 18:00:00,121.76,121.77,121.76,121.76,1583700004.0
2007-06-12 18:01:00,121.76,121.77,121.76,121.77,1897800009.0
2007-06-12 18:02:00,121.77,121.77,121.74,121.75,567900002.0
2007-06-12 18:03:00,121.76,121.77,121.75,121.76,567900002.0
2007-06-12 18:04:00,121.755,121.76,121.755,121.76,567900002.0
2007-06-12 18:05:00,121.76,121.775,121.76,121.775,1016500000.0
2007-06-12 18:06:00,121.78,121.78,121.765,121.77,1946250037.0
2007-06-12 18:07:00,121.77,121.77,121.745,121.75,1130599991.0
2007-06-12 18:08:00,121.75,121.76,121.75,121.75,842199992.0
2007-06-12 18:10:00,121.745,121.76,121.745,121.76,887900009.0
2007-06-12 18:11:00,121.76,121.76,121.75,121.76,2073200032.0
2007-06-12 18:12:00,121.76,121.77,121.76,121.77,280000000.0
2007-06-12 18:13:00,121.765,121.77,121.755,121.76,475200004.0
2007-06-12 18:14:00,121.755,121.76,121.745,121.76,1410500006.0
2007-06-12 18:15:00,121.76,121.77,121.755,121.755,373099998.0
2007-06-12 18:16:00,121.76,121.76,121.76,121.76,135299999.0
2007-06-12 18:17:00,121.76,121.76,121.755,121.76,530700012.0
2007-06-12 18:18:00,121.76,121.76,121.755,121.755,1585299981.0
2007-06-12 18:19:00,121.755,121.76,121.755,121.76,462000004.0
2007-06-12 18:20:00,121.76,121.76,121.76,121.76,655600011.0
2007-06-12 18:21:00,121.76,121.76,121.75,121.76,734800001.0
2007-06-12 18:22:00,121.76,121.76,121.755,121.76,130700002.0
2007-06-12 18:23:00,121.75,121.76,121.75,121.76,1448999972.0
2007-06-12 18:24:00,121.75,121.76,121.75,121.76,1448999972.0
2007-06-12 18:25:00,121.77,121.77,121.76,121.76,1448999972.0
2007-06-12 18:26:00,121.76,121.77,121.755,121.77,1448999972.0
2007-06-12 18:27:00,121.76,121.77,121.76,121.76,451500000.0
2007-06-12 18:28:00,121.755,121.76,121.755,121.76,451500000.0
2007-06-12 18:29:00,121.76,121.76,121.76,121.76,210500000.0
2007-06-12 18:30:00,121.76,121.76,121.755,121.755,856099993.0
2007-06-12 18:31:00,121.755,121.77,121.755,121.77,79300000.0
2007-06-12 18:32:00,121.77,121.77,121.76,121.77,390000007.0
2007-06-12 18:33:00,121.765,121.77,121.76,121.765,975499997.0
2007-06-12 18:34:00,121.77,121.77,121.755,121.755,1397200009.0
2007-06-12 18:35:00,121.76,121.77,121.76,121.76,920100005.0
2007-06-12 18:37:00,121.75,121.77,121.75,121.75,920100005.0
2007-06-12 18:38:00,121.75,121.75,121.75,121.75,920100005.0
2007-06-12 18:39:00,121.745,121.75,121.745,121.745,143300000.0
2007-06-12 18:40:00,121.745,121.75,121.74,121.75,365900001.0
2007-06-12 18:41:00,121.75,121.75,121.735,121.735,408400004.0
2007-06-12 18:42:00,121.74,121.75,121.74,121.75,1239700003.0
2007-06-12 18:43:00,121.74,121.75,121.74,121.74,1024200006.0
2007-06-12 18:44:00,121.74,121.75,121.74,121.75,1024200006.0
2007-06-12 18:45:00,121.745,121.745,121.725,121.735,847100008.0
2007-06-12 18:46:00,121.735,121.74,121.725,121.73,2142099984.0
2007-06-12 18:47:00,121.725,121.73,121.725,121.73,1915900002.0
2007-06-12 18:48:00,121.725,121.74,121.725,121.73,1235999989.0
2007-06-12 18:49:00,121.73,121.74,121.73,121.73,1361800002.0
2007-06-12 18:50:00,121.73,121.74,121.73,121.74,1100400003.0
2007-06-12 18:51:00,121.74,121.75,121.74,121.74,686899998.0
2007-06-12 18:52:00,121.74,121.77,121.74,121.76,1484899990.0
2007-06-12 18:53:00,121.76,121.77,121.76,121.77,69700001.0
2007-06-12 18:54:00,121.77,121.77,121.76,121.76,715700002.0
2007-06-12 18:55:00,121.755,121.76,121.755,121.76,41900000.0
2007-06-12 18:56:00,121.76,121.76,121.76,121.76,15600000.0
2007-06-12 18:57:00,121.76,121.76,121.76,121.76,3300000.0
2007-06-12 18:58:00,121.76,121.76,121.755,121.755,88000000.0
2007-06-12 18:59:00,121.76,121.77,121.755,121.76,1645699999.0
2007-06-12 19:00:00,121.76,121.76,121.75,121.755,773800012.0
2007-06-12 19:01:00,121.75,121.76,121.74,121.76,1112399985.0
2007-06-12 19:02:00,121.75,121.76,121.74,121.75,1112399985.0
2007-06-12 19:03:00,121.74,121.75,121.73,121.75,1112399985.0
2007-06-12 19:04:00,121.745,121.76,121.745,121.75,531900004.0
2007-06-12 19:05:00,121.75,121.75,121.74,121.74,405900007.0
2007-06-12 19:06:00,121.73,121.75,121.73,121.74,1591500004.0
2007-06-12 19:07:00,121.75,121.75,121.73,121.73,1591500004.0
2007-06-12 19:08:00,121.74,121.74,121.715,121.72,2038499995.0
2007-06-12 19:09:00,121.715,121.73,121.715,121.73,1725799996.0
2007-06-12 19:10:00,121.73,121.73,121.715,121.72,1943100002.0
2007-06-12 19:11:00,121.73,121.73,121.72,121.72,1150099998.0
2007-06-12 19:12:00,121.73,121.73,121.71,121.71,1150099998.0
2007-06-12 19:13:00,121.7,121.71,121.69,121.71,1150099998.0
2007-06-12 19:14:00,121.71,121.71,121.7,121.7,1150099998.0
2007-06-12 19:15:00,121.7,121.71,121.7,121.71,1793900007.0
2007-06-12 19:16:00,121.72,121.73,121.71,121.72,1642800004.0
2007-06-12 19:17:00,121.73,121.73,121.72,121.72,1642800004.0
2007-06-12 19:18:00,121.73,121.73,121.71,121.72,1642800004.0
2007-06-12 19:19:00,121.73,121.74,121.715,121.73,1642800004.0
2007-06-12 19:20:00,121.74,121.75,121.73,121.75,342899996.0
2007-06-12 19:21:00,121.76,121.77,121.75,121.76,342899996.0
2007-06-12 19:22:00,121.75,121.75,121.74,121.74,342899996.0
2007-06-12 19:23:00,121.745,121.75,121.74,121.75,342899996.0
2007-06-12 19:24:00,121.75,121.75,121.74,121.745,1360699994.0
2007-06-12 19:25:00,121.74,121.76,121.74,121.76,1907399987.0
2007-06-12 19:26:00,121.75,121.77,121.75,121.76,1907399987.0
2007-06-12 19:27:00,121.76,121.77,121.755,121.76,1907399987.0
2007-06-12 19:28:00,121.76,121.76,121.755,121.755,134599999.0
2007-06-12 19:29:00,121.755,121.76,121.755,121.76,1361299997.0
2007-06-12 19:30:00,121.77,121.77,121.76,121.77,408599999.0
2007-06-12 19:31:00,121.765,121.77,121.76,121.76,408599999.0
2007-06-12 19:32:00,121.77,121.77,121.76,121.76,574800014.0
2007-06-12 19:33:00,121.77,121.77,121.74,121.75,574800014.0
2007-06-12 19:34:00,121.75,121.76,121.74,121.74,574800014.0
2007-06-12 19:35:00,121.74,121.745,121.74,121.745,634100020.0
2007-06-12 19:36:00,121.74,121.745,121.735,121.74,297900002.0
2007-06-12 19:37:00,121.74,121.74,121.725,121.73,1445000025.0
2007-06-12 19:38:00,121.73,121.73,121.725,121.725,1550400003.0
2007-06-12 19:39:00,121.73,121.75,121.73,121.75,319200008.0
2007-06-12 19:40:00,121.75,121.75,121.74,121.74,87600000.0
2007-06-12 19:41:00,121.74,121.74,121.73,121.74,1061099977.0
2007-06-12 19:42:00,121.74,121.74,121.725,121.74,310699999.0
2007-06-12 19:43:00,121.74,121.74,121.705,121.71,1656100039.0
2007-06-12 19:44:00,121.72,121.72,121.71,121.71,1379300002.0
2007-06-12 19:45:00,121.71,121.72,121.71,121.71,1429799999.0
2007-06-12 19:46:00,121.71,121.72,121.705,121.72,1156349997.0
2007-06-12 19:47:00,121.7,121.72,121.7,121.72,1656400006.0
2007-06-12 19:48:00,121.71,121.72,121.705,121.72,1656400006.0
2007-06-12 19:49:00,121.72,121.74,121.72,121.74,1111599988.0
2007-06-12 19:50:00,121.735,121.735,121.71,121.715,1834799982.0
2007-06-12 19:51:00,121.715,121.72,121.715,121.715,212300000.0
2007-06-12 19:52:00,121.72,121.72,121.715,121.72,520700003.0
2007-06-12 19:53:00,121.715,121.72,121.715,121.72,298499999.0
2007-06-12 19:54:00,121.715,121.72,121.715,121.72,134000001.0
2007-06-12 19:55:00,121.72,121.72,121.71,121.72,673899997.0
2007-06-12 19:56:00,121.71,121.72,121.71,121.71,677500007.0
2007-06-12 19:57:00,121.71,121.72,121.71,121.72,315700002.0
2007-06-12 19:58:00,121.72,121.72,121.715,121.72,315700002.0
2007-06-12 19:59:00,121.72,121.72,121.71,121.72,502800000.0
2007-06-12 20:00:00,121.72,121.72,121.72,121.72,502800000.0
2007-06-12 20:01:00,121.72,121.75,121.71,121.75,1704100002.0
2007-06-12 20:02:00,121.75,121.75,121.73,121.73,591200003.0
2007-06-12 20:03:00,121.72,121.74,121.72,121.74,591200003.0
2007-06-12 20:04:00,121.73,121.75,121.725,121.75,591200003.0
2007-06-12 20:05:00,121.75,121.75,121.735,121.735,528899997.0
2007-06-12 20:06:00,121.745,121.75,121.74,121.75,1509199987.0
2007-06-12 20:07:00,121.75,121.75,121.72,121.73,1926399997.0
2007-06-12 20:08:00,121.73,121.735,121.73,121.73,1177599995.0
2007-06-12 20:09:00,121.73,121.73,121.73,121.73,637000007.0
2007-06-12 20:10:00,121.73,121.74,121.725,121.725,1587300008.0
2007-06-12 20:11:00,121.73,121.73,121.715,121.72,558799997.0
2007-06-12 20:12:00,121.72,121.72,121.715,121.72,61300000.0
2007-06-12 20:13:00,121.72,121.73,121.705,121.71,368199993.0
2007-06-12 20:14:00,121.705,121.71,121.7,121.71,1177699990.0
2007-06-12 20:15:00,121.71,121.71,121.69,121.705,1008999990.0
2007-06-12 20:16:00,121.71,121.71,121.7,121.71,778800006.0
2007-06-12 20:17:00,121.71,121.71,121.71,121.71,303400010.0
2007-06-12 20:18:00,121.71,121.71,121.71,121.71,75700000.0
2007-06-12 20:19:00,121.71,121.71,121.7,121.7,597000003.0
2007-06-12 20:20:00,121.7,121.72,121.7,121.72,1603600004.0
2007-06-12 20:21:00,121.72,121.72,121.72,121.72,21200000.0
2007-06-12 20:22:00,121.72,121.735,121.72,121.735,448300001.0
2007-06-12 20:23:00,121.73,121.73,121.72,121.72,1556800014.0
2007-06-12 20:24:00,121.725,121.74,121.725,121.725,1556800014.0
2007-06-12 20:25:00,121.72,121.74,121.72,121.72,1992899990.0
2007-06-12 20:26:00,121.71,121.73,121.705,121.72,1992899990.0
2007-06-12 20:27:00,121.715,121.72,121.71,121.72,467999997.0
2007-06-12 20:28:00,121.71,121.72,121.71,121.71,1588199983.0
2007-06-12 20:29:00,121.71,121.71,121.7,121.71,1588199983.0
2007-06-12 20:30:00,121.71,121.72,121.7,121.71,1625899996.0
2007-06-12 20:31:00,121.71,121.72,121.71,121.72,160400000.0
2007-06-12 20:32:00,121.72,121.73,121.72,121.73,70500001.0
2007-06-12 20:33:00,121.73,121.73,121.73,121.73,90000000.0
2007-06-12 20:34:00,121.73,121.73,121.725,121.73,354799993.0
2007-06-12 20:35:00,121.73,121.73,121.72,121.72,423200008.0
2007-06-12 20:36:00,121.72,121.73,121.72,121.725,1140400004.0
2007-06-12 20:37:00,121.725,121.74,121.725,121.73,684800003.0
2007-06-12 20:38:00,121.73,121.73,121.73,121.73,1730400019.0
2007-06-12 20:39:00,121.73,121.73,121.725,121.73,1983299984.0
2007-06-12 20:40:00,121.72,121.74,121.72,121.74,877400001.0
2007-06-12 20:41:00,121.72,121.74,121.72,121.74,877400001.0
2007-06-12 20:42:00,121.74,121.74,121.73,121.74,877400001.0
2007-06-12 20:43:00,121.74,121.745,121.74,121.74,17200000.0
2007-06-12 20:44:00,121.74,121.745,121.74,121.745,9000000.0
2007-06-12 20:45:00,121.745,121.745,121.735,121.74,64700000.0
2007-06-12 20:46:00,121.74,121.74,121.73,121.735,489499997.0
2007-06-12 20:47:00,121.735,121.74,121.735,121.74,25800000.0
2007-06-12 20:48:00,121.74,121.745,121.74,121.745,23300000.0
2007-06-12 20:49:00,121.745,121.76,121.745,121.745,1803399994.0
2007-06-12 20:50:00,121.74,121.75,121.73,121.75,1736600025.0
2007-06-12 20:51:00,121.75,121.75,121.74,121.75,1736600025.0
2007-06-12 20:52:00,121.75,121.75,121.74,121.74,569199997.0
2007-06-12 20:53:00,121.74,121.75,121.74,121.75,1203999996.0
2007-06-12 20:54:00,121.75,121.75,121.735,121.75,857000018.0
2007-06-12 20:55:00,121.75,121.76,121.745,121.75,1238499999.0
2007-06-12 20:56:00,121.75,121.75,121.74,121.745,561900003.0
2007-06-12 20:57:00,121.74,121.75,121.735,121.75,1951100023.0
2007-06-12 20:58:00,121.75,121.76,121.745,121.76,242399999.0
2007-06-12 20:59:00,121.76,121.77,121.76,121.76,886699989.0
2007-06-12 21:00:00,121.77,121.77,121.755,121.77,2110579982.0
2007-06-12 21:01:00,121.77,121.77,121.76,121.77,669999994.0
2007-06-12 21:02:00,121.77,121.775,121.755,121.77,502100001.0
2007-06-12 21:03:00,121.77,121.775,121.76,121.77,350200007.0
2007-06-12 21:04:00,121.77,121.78,121.77,121.77,217800000.0
2007-06-12 21:05:00,121.775,121.78,121.775,121.775,66800000.0
2007-06-12 21:06:00,121.775,121.775,121.76,121.775,565399998.0
2007-06-12 21:07:00,121.775,121.775,121.76,121.77,1289999988.0
2007-06-12 21:08:00,121.77,121.78,121.77,121.78,820199997.0
2007-06-12 21:09:00,121.775,121.8,121.775,121.79,589300010.0
2007-06-12 21:10:00,121.76,121.78,121.76,121.77,612500006.0
2007-06-12 21:11:00,121.78,121.79,121.78,121.79,612500006.0
2007-06-12 21:12:00,121.79,121.79,121.78,121.78,463100007.0
2007-06-12 21:13:00,121.78,121.79,121.78,121.79,281400003.0
2007-06-12 21:14:00,121.79,121.79,121.79,121.79,175200000.0
2007-06-12 21:15:00,121.79,121.79,121.775,121.78,1215500005.0
2007-06-12 21:16:00,121.78,121.79,121.775,121.775,1679600024.0
2007-06-12 21:17:00,121.77,121.79,121.77,121.79,940200019.0
2007-06-12 21:18:00,121.78,121.79,121.78,121.79,940200019.0
2007-06-12 21:19:00,121.79,121.79,121.775,121.775,481400001.0
2007-06-12 21:20:00,121.77,121.78,121.77,121.78,203400001.0
2007-06-12 21:21:00,121.775,121.78,121.77,121.78,117800000.0
2007-06-12 21:22:00,121.78,121.78,121.78,121.78,20000000.0
2007-06-12 21:23:00,121.78,121.78,121.775,121.78,42600000.0
2007-06-12 21:24:00,121.78,121.78,121.78,121.78,16000000.0
2007-06-12 21:26:00,121.78,121.78,121.775,121.775,194100000.0
2007-06-12 21:27:00,121.78,121.79,121.78,121.79,573799999.0
2007-06-12 21:28:00,121.79,121.79,121.78,121.78,576900000.0
2007-06-12 21:29:00,121.78,121.78,121.76,121.76,1366500007.0
2007-06-12 21:30:00,121.76,121.77,121.76,121.76,1686600013.0
2007-06-12 21:31:00,121.76,121.76,121.76,121.76,1608900022.0
2007-06-12 21:32:00,121.77,121.77,121.755,121.77,1742699984.0
2007-06-12 21:33:00,121.77,121.78,121.765,121.765,751300002.0
2007-06-12 21:34:00,121.77,121.77,121.76,121.76,777400005.0
2007-06-12 21:35:00,121.76,121.77,121.76,121.77,1673699983.0
2007-06-12 21:36:00,121.75,121.76,121.75,121.76,625799998.0
2007-06-12 21:37:00,121.76,121.77,121.755,121.77,625799998.0
2007-06-12 21:38:00,121.77,121.77,121.75,121.76,1539700005.0
2007-06-12 21:39:00,121.75,121.76,121.75,121.76,1329199998.0
2007-06-12 21:40:00,121.76,121.76,121.75,121.76,1267800003.0
2007-06-12 21:41:00,121.76,121.77,121.76,121.77,1181799990.0
2007-06-12 21:42:00,121.77,121.77,121.77,121.77,885400005.0
2007-06-12 21:43:00,121.77,121.78,121.76,121.77,1850399992.0
2007-06-12 21:44:00,121.77,121.77,121.76,121.77,404040012.0
2007-06-12 21:45:00,121.77,121.77,121.75,121.76,1048864009.0
2007-06-12 21:46:00,121.74,121.74,121.72,121.73,1711700012.0
2007-06-12 21:47:00,121.74,121.74,121.72,121.74,1711700012.0
2007-06-12 21:48:00,121.74,121.74,121.73,121.73,2025099988.0
2007-06-12 21:49:00,121.73,121.74,121.73,121.74,1007999979.0
2007-06-12 21:50:00,121.74,121.75,121.74,121.74,808000005.0
2007-06-12 21:51:00,121.74,121.74,121.73,121.73,1207700013.0
2007-06-12 21:52:00,121.73,121.73,121.71,121.73,1495599989.0
2007-06-12 21:53:00,121.72,121.73,121.71,121.73,929899999.0
2007-06-12 21:54:00,121.73,121.73,121.7,121.72,1818500003.0
2007-06-12 21:55:00,121.72,121.74,121.71,121.73,1278700011.0
2007-06-12 21:56:00,121.73,121.74,121.725,121.73,1056900010.0
2007-06-12 21:57:00,121.74,121.75,121.735,121.74,431200014.0
2007-06-12 21:58:00,121.73,121.74,121.72,121.74,862900000.0
2007-06-12 21:59:00,121.74,121.74,121.72,121.74,1897599999.0
2007-06-12 22:00:00,121.73,121.74,121.71,121.73,1908199999.0
2007-06-12 22:01:00,121.73,121.73,121.71,121.72,972900001.0
2007-06-12 22:02:00,121.73,121.75,121.73,121.74,972900001.0
2007-06-12 22:03:00,121.74,121.74,121.72,121.73,427999990.0
2007-06-12 22:04:00,121.73,121.74,121.72,121.725,1285699980.0
2007-06-12 22:05:00,121.73,121.73,121.71,121.71,878200009.0
2007-06-12 22:06:00,121.72,121.74,121.72,121.73,775199999.0
2007-06-12 22:07:00,121.73,121.74,121.72,121.72,1297600007.0
2007-06-12 22:08:00,121.7,121.71,121.69,121.71,1220699997.0
2007-06-12 22:09:00,121.71,121.73,121.71,121.72,1220699997.0
2007-06-12 22:10:00,121.72,121.75,121.72,121.72,1784499985.0
2007-06-12 22:11:00,121.72,121.73,121.715,121.72,321100001.0
2007-06-12 22:12:00,121.73,121.73,121.715,121.72,414400006.0
2007-06-12 22:13:00,121.72,121.74,121.72,121.73,934399992.0
2007-06-12 22:14:00,121.71,121.72,121.7,121.7,2020200001.0
2007-06-12 22:15:00,121.71,121.72,121.7,121.72,2020200001.0
2007-06-12 22:16:00,121.72,121.73,121.7,121.71,1740200001.0
2007-06-12 22:17:00,121.72,121.72,121.68,121.69,1742599992.0
2007-06-12 22:18:00,121.69,121.71,121.69,121.7,953399986.0
2007-06-12 22:19:00,121.7,121.71,121.69,121.7,1421999993.0
2007-06-12 22:20:00,121.7,121.7,121.69,121.69,787899989.0
2007-06-12 22:21:00,121.69,121.69,121.67,121.67,1295499997.0
2007-06-12 22:22:00,121.67,121.68,121.66,121.67,840000012.0
2007-06-12 22:23:00,121.67,121.67,121.66,121.67,881800005.0
2007-06-12 22:24:00,121.69,121.69,121.69,121.69,881800005.0
2007-06-12 22:25:00,121.69,121.7,121.69,121.7,1087600001.0
2007-06-12 22:26:00,121.71,121.71,121.7,121.7,469300002.0
2007-06-12 22:27:00,121.7,121.71,121.7,121.71,482499998.0
2007-06-12 22:28:00,121.71,121.71,121.7,121.71,1216399995.0
2007-06-12 22:29:00,121.71,121.72,121.69,121.72,1591200007.0
2007-06-12 22:30:00,121.71,121.71,121.69,121.7,1088600018.0
2007-06-12 22:31:00,121.71,121.72,121.71,121.72,1088600018.0
2007-06-12 22:32:00,121.72,121.74,121.71,121.72,1419200000.0
2007-06-12 22:33:00,121.74,121.75,121.73,121.75,1419200000.0
2007-06-12 22:34:00,121.75,121.75,121.74,121.74,488600000.0
2007-06-12 22:35:00,121.74,121.74,121.74,121.74,18100000.0
2007-06-12 22:36:00,121.74,121.74,121.74,121.74,97100000.0
2007-06-12 22:37:00,121.74,121.74,121.74,121.74,174900000.0
2007-06-12 22:38:00,121.74,121.74,121.7,121.72,1240500008.0
2007-06-12 22:39:00,121.72,121.72,121.705,121.705,1156400001.0
2007-06-12 22:40:00,121.69,121.69,121.66,121.66,1638800008.0
2007-06-12 22:41:00,121.68,121.71,121.68,121.7,1638800008.0
2007-06-12 22:42:00,121.69,121.71,121.68,121.69,1547900023.0
2007-06-12 22:43:00,121.695,121.71,121.685,121.7,1547900023.0
2007-06-12 22:44:00,121.7,121.7,121.69,121.69,428000000.0
2007-06-12 22:45:00,121.69,121.7,121.69,121.69,1726000020.0
2007-06-12 22:46:00,121.69,121.69,121.67,121.68,433600008.0
2007-06-12 22:47:00,121.67,121.69,121.665,121.69,1539600015.0
2007-06-12 22:48:00,121.69,121.7,121.68,121.69,1180000008.0
2007-06-12 22:49:00,121.7,121.7,121.68,121.695,1180000008.0
2007-06-12 22:50:00,121.69,121.695,121.65,121.67,1819500028.0
2007-06-12 22:51:00,121.68,121.68,121.67,121.68,192799999.0
2007-06-12 22:52:00,121.68,121.68,121.65,121.67,1035400013.0
2007-06-12 22:53:00,121.66,121.68,121.66,121.68,1330900003.0
2007-06-12 22:54:00,121.68,121.68,121.66,121.66,340900002.0
2007-06-12 22:55:00,121.67,121.68,121.66,121.67,1005800011.0
2007-06-12 22:56:00,121.68,121.68,121.665,121.67,1076800007.0
2007-06-12 22:57:00,121.665,121.69,121.665,121.68,1758900009.0
2007-06-12 22:58:00,121.68,121.69,121.68,121.69,912500005.0
2007-06-12 22:59:00,121.69,121.7,121.68,121.7,874299998.0
2007-06-12 23:00:00,121.69,121.71,121.68,121.71,517600000.0
2007-06-12 23:01:00,121.71,121.71,121.69,121.7,205999998.0
2007-06-12 23:02:00,121.7,121.7,121.68,121.7,1143800022.0
2007-06-12 23:03:00,121.69,121.7,121.69,121.7,820700006.0
2007-06-12 23:04:00,121.7,121.7,121.69,121.7,283300000.0
2007-06-12 23:05:00,121.69,121.7,121.69,121.7,104000000.0
2007-06-12 23:06:00,121.69,121.69,121.68,121.69,664900010.0
2007-06-12 23:07:00,121.69,121.7,121.69,121.7,347400008.0
2007-06-12 23:08:00,121.7,121.71,121.67,121.67,1012900017.0
2007-06-12 23:09:00,121.69,121.69,121.68,121.68,43900002.0
2007-06-12 23:10:00,121.69,121.69,121.67,121.67,805800024.0
2007-06-12 23:11:00,121.68,121.69,121.67,121.67,1303000041.0
2007-06-12 23:12:00,121.67,121.68,121.67,121.67,927400027.0
2007-06-12 23:13:00,121.67,121.67,121.65,121.66,1001500030.0
2007-06-12 23:14:00,121.66,121.66,121.64,121.66,1144500000.0
2007-06-12 23:15:00,121.66,121.66,121.65,121.65,227200006.0
2007-06-12 23:16:00,121.66,121.67,121.65,121.65,1722000027.0
2007-06-12 23:17:00,121.65,121.66,121.64,121.645,1932800026.0
2007-06-12 23:18:00,121.65,121.65,121.625,121.64,1686400006.0
2007-06-12 23:19:00,121.63,121.68,121.63,121.66,671700013.0
2007-06-12 23:20:00,121.64,121.68,121.64,121.66,671700013.0
2007-06-12 23:21:00,121.67,121.69,121.66,121.67,671700013.0
2007-06-12 23:22:00,121.68,121.68,121.66,121.66,671700013.0
2007-06-12 23:23:00,121.66,121.68,121.66,121.68,508900001.0
2007-06-12 23:24:00,121.68,121.68,121.65,121.66,1100100007.0
2007-06-12 23:25:00,121.655,121.67,121.65,121.66,941800015.0
2007-06-12 23:26:00,121.65,121.65,121.65,121.65,784100023.0
2007-06-12 23:27:00,121.65,121.65,121.64,121.65,686900002.0
2007-06-12 23:28:00,121.65,121.65,121.64,121.64,668200002.0
2007-06-12 23:29:00,121.64,121.65,121.63,121.64,682499993.0
2007-06-12 23:30:00,121.64,121.64,121.64,121.64,16000000.0
2007-06-12 23:31:00,121.64,121.65,121.64,121.65,435799997.0
2007-06-12 23:32:00,121.65,121.65,121.65,121.65,91300000.0
2007-06-12 23:33:00,121.65,121.65,121.63,121.64,435199999.0
2007-06-12 23:34:00,121.64,121.64,121.64,121.64,57299999.0
2007-06-12 23:35:00,121.65,121.65,121.65,121.65,64000000.0
2007-06-12 23:37:00,121.65,121.65,121.64,121.64,257999996.0
2007-06-12 23:38:00,121.635,121.65,121.635,121.64,512300001.0
2007-06-12 23:39:00,121.64,121.66,121.64,121.65,1834800002.0
2007-06-12 23:40:00,121.65,121.65,121.64,121.65,596199998.0
2007-06-12 23:41:00,121.65,121.65,121.65,121.65,60000000.0
2007-06-12 23:42:00,121.65,121.65,121.65,121.65,40000000.0
2007-06-12 23:43:00,121.65,121.65,121.63,121.63,470300007.0
2007-06-12 23:44:00,121.62,121.62,121.62,121.62,1190300000.0
2007-06-12 23:45:00,121.63,121.68,121.62,121.67,1190300000.0
2007-06-12 23:46:00,121.67,121.67,121.655,121.655,180599998.0
2007-06-12 23:47:00,121.66,121.66,121.66,121.66,20000000.0
2007-06-12 23:48:00,121.66,121.66,121.66,121.66,438900000.0
2007-06-12 23:49:00,121.66,121.66,121.66,121.66,211400000.0
2007-06-12 23:50:00,121.66,121.66,121.64,121.655,617600004.0
2007-06-12 23:51:00,121.66,121.67,121.66,121.66,237700004.0
2007-06-12 23:53:00,121.66,121.67,121.65,121.65,282200004.0
2007-06-12 23:54:00,121.66,121.66,121.66,121.66,227600008.0
2007-06-12 23:55:00,121.66,121.66,121.66,121.66,328099988.0
2007-06-12 23:56:00,121.66,121.67,121.66,121.66,597900000.0
2007-06-12 23:57:00,121.66,121.66,121.66,121.66,39900002.0
2007-06-12 23:58:00,121.67,121.67,121.67,121.67,88000000.0
2007-06-12 23:59:00,121.67,121.67,121.66,121.66,363100013.0
2007-06-13 00:00:00,121.66,121.67,121.66,121.66,989799989.0
2007-06-13 00:01:00,121.67,121.69,121.67,121.69,852799999.0
2007-06-13 00:02:00,121.68,121.69,121.665,121.69,1126099989.0
2007-06-13 00:03:00,121.69,121.69,121.69,121.69,209099999.0
2007-06-13 00:04:00,121.69,121.69,121.69,121.69,118400001.0
2007-06-13 00:05:00,121.7,121.7,121.67,121.69,583699992.0
2007-06-13 00:06:00,121.69,121.69,121.68,121.69,751300009.0
2007-06-13 00:07:00,121.69,121.69,121.68,121.68,153100004.0
2007-06-13 00:08:00,121.685,121.7,121.68,121.69,666300003.0
2007-06-13 00:09:00,121.69,121.69,121.69,121.69,103599999.0
2007-06-13 00:10:00,121.69,121.69,121.69,121.69,199200001.0
2007-06-13 00:11:00,121.69,121.69,121.69,121.69,148199999.0
2007-06-13 00:12:00,121.69,121.69,121.68,121.68,206500001.0
2007-06-13 00:13:00,121.68,121.69,121.67,121.67,726699995.0
2007-06-13 00:14:00,121.68,121.68,121.67,121.67,244499996.0
2007-06-13 00:15:00,121.67,121.67,121.67,121.67,455099999.0
2007-06-13 00:16:00,121.67,121.68,121.66,121.66,2035500034.0
2007-06-13 00:17:00,121.67,121.67,121.66,121.67,44199998.0
2007-06-13 00:18:00,121.66,121.66,121.63,121.65,933900002.0
2007-06-13 00:19:00,121.65,121.65,121.635,121.635,238600004.0
2007-06-13 00:20:00,121.64,121.64,121.63,121.64,588499987.0
2007-06-13 00:21:00,121.64,121.65,121.635,121.64,275999999.0
2007-06-13 00:22:00,121.65,121.65,121.64,121.65,61500000.0
2007-06-13 00:23:00,121.64,121.65,121.64,121.65,181999995.0
2007-06-13 00:24:00,121.65,121.65,121.64,121.64,377100002.0
2007-06-13 00:25:00,121.64,121.65,121.64,121.65,188799999.0
2007-06-13 00:26:00,121.65,121.655,121.64,121.65,976400004.0
2007-06-13 00:27:00,121.65,121.65,121.64,121.64,308600004.0
2007-06-13 00:28:00,121.64,121.64,121.635,121.64,184599997.0
2007-06-13 00:29:00,121.64,121.65,121.64,121.65,904799987.0
2007-06-13 00:30:00,121.65,121.66,121.65,121.66,392800007.0
2007-06-13 00:31:00,121.66,121.66,121.64,121.64,1403400009.0
2007-06-13 00:32:00,121.64,121.65,121.64,121.64,628000010.0
2007-06-13 00:33:00,121.64,121.66,121.64,121.65,590299998.0
2007-06-13 00:34:00,121.66,121.66,121.65,121.65,217000006.0
2007-06-13 00:35:00,121.65,121.655,121.65,121.655,270100009.0
2007-06-13 00:36:00,121.655,121.655,121.62,121.63,1399100032.0
2007-06-13 00:37:00,121.64,121.64,121.63,121.64,257299996.0
2007-06-13 00:38:00,121.64,121.64,121.64,121.64,301600003.0
2007-06-13 00:39:00,121.64,121.64,121.63,121.63,466200000.0
2007-06-13 00:40:00,121.63,121.63,121.61,121.62,382799998.0
2007-06-13 00:41:00,121.62,121.64,121.61,121.63,1185800001.0
2007-06-13 00:42:00,121.63,121.63,121.62,121.63,483399999.0
2007-06-13 00:43:00,121.63,121.64,121.625,121.63,1055199993.0
2007-06-13 00:44:00,121.63,121.66,121.63,121.65,1156599981.0
2007-06-13 00:45:00,121.65,121.65,121.62,121.63,2083800039.0
2007-06-13 00:46:00,121.64,121.66,121.64,121.66,1914100011.0
2007-06-13 00:47:00,121.66,121.68,121.65,121.68,1390499998.0
2007-06-13 00:48:00,121.68,121.68,121.65,121.68,710300007.0
2007-06-13 00:49:00,121.69,121.69,121.65,121.66,1488600002.0
2007-06-13 00:50:00,121.66,121.68,121.65,121.67,1242699999.0
2007-06-13 00:51:00,121.67,121.67,121.65,121.66,629600006.0
2007-06-13 00:52:00,121.66,121.68,121.66,121.68,339099996.0
2007-06-13 00:53:00,121.67,121.68,121.65,121.65,1211800009.0
2007-06-13 00:54:00,121.64,121.66,121.64,121.65,1045099988.0
2007-06-13 00:55:00,121.65,121.65,121.64,121.64,1218499987.0
2007-06-13 00:56:00,121.64,121.65,121.64,121.65,1173600012.0
2007-06-13 00:57:00,121.65,121.65,121.61,121.62,1064399997.0
2007-06-13 00:58:00,121.62,121.64,121.62,121.62,1047100003.0
2007-06-13 00:59:00,121.62,121.63,121.61,121.62,966499999.0
2007-06-13 01:00:00,121.62,121.63,121.62,121.63,323900009.0
2007-06-13 01:01:00,121.63,121.63,121.63,121.63,98400000.0
2007-06-13 01:02:00,121.62,121.63,121.62,121.63,159199999.0
2007-06-13 01:03:00,121.63,121.63,121.63,121.63,19200001.0
2007-06-13 01:04:00,121.63,121.63,121.62,121.625,358899999.0
2007-06-13 01:05:00,121.63,121.64,121.63,121.64,481499994.0
2007-06-13 01:06:00,121.64,121.64,121.63,121.64,242499999.0
2007-06-13 01:07:00,121.635,121.64,121.63,121.63,449400003.0
2007-06-13 01:08:00,121.63,121.64,121.63,121.63,539400002.0
2007-06-13 01:09:00,121.63,121.64,121.63,121.63,618400008.0
2007-06-13 01:10:00,121.64,121.64,121.63,121.64,1840499993.0
2007-06-13 01:11:00,121.64,121.64,121.625,121.63,502500009.0
2007-06-13 01:12:00,121.63,121.63,121.62,121.62,1257400001.0
2007-06-13 01:13:00,121.62,121.62,121.61,121.61,816199998.0
2007-06-13 01:14:00,121.61,121.62,121.605,121.605,887500002.0
2007-06-13 01:15:00,121.61,121.62,121.605,121.61,1126199989.0
2007-06-13 01:16:00,121.6,121.6,121.59,121.59,1112899991.0
2007-06-13 01:17:00,121.6,121.6,121.59,121.6,1112899991.0
2007-06-13 01:18:00,121.6,121.61,121.59,121.6,1112899991.0
2007-06-13 01:19:00,121.6,121.61,121.58,121.6,1809199991.0
2007-06-13 01:20:00,121.59,121.62,121.59,121.62,1396900001.0
2007-06-13 01:21:00,121.63,121.64,121.62,121.62,1396900001.0
2007-06-13 01:22:00,121.65,121.65,121.62,121.63,1396900001.0
2007-06-13 01:23:00,121.63,121.63,121.61,121.63,1777700009.0
2007-06-13 01:24:00,121.63,121.63,121.63,121.63,159700000.0
2007-06-13 01:25:00,121.63,121.66,121.62,121.64,654499994.0
2007-06-13 01:26:00,121.65,121.66,121.64,121.64,654499994.0
2007-06-13 01:27:00,121.64,121.65,121.63,121.635,1280899978.0
2007-06-13 01:28:00,121.635,121.65,121.63,121.635,811199997.0
2007-06-13 01:29:00,121.64,121.65,121.64,121.64,999199986.0
2007-06-13 01:30:00,121.62,121.64,121.62,121.63,497700001.0
2007-06-13 01:31:00,121.63,121.64,121.63,121.635,497700001.0
2007-06-13 01:32:00,121.64,121.64,121.61,121.61,827900014.0
2007-06-13 01:33:00,121.61,121.61,121.59,121.6,259700006.0
2007-06-13 01:34:00,121.61,121.61,121.61,121.61,259700006.0
2007-06-13 01:35:00,121.61,121.63,121.61,121.63,1272800013.0
2007-06-13 01:36:00,121.63,121.64,121.63,121.63,911500000.0
2007-06-13 01:37:00,121.64,121.64,121.64,121.64,911500000.0
2007-06-13 01:38:00,121.64,121.64,121.64,121.64,747000000.0
2007-06-13 01:39:00,121.64,121.64,121.63,121.63,927700022.0
2007-06-13 01:40:00,121.61,121.61,121.6,121.61,2127200010.0
2007-06-13 01:41:00,121.625,121.64,121.625,121.64,2127200010.0
2007-06-13 01:42:00,121.64,121.64,121.625,121.625,2027000035.0
2007-06-13 01:43:00,121.625,121.63,121.625,121.63,666300024.0
2007-06-13 01:44:00,121.63,121.64,121.62,121.64,1173000012.0
2007-06-13 01:45:00,121.64,121.64,121.63,121.63,1463600030.0
2007-06-13 01:46:00,121.64,121.64,121.63,121.63,1340500046.0
2007-06-13 01:47:00,121.63,121.64,121.63,121.63,841800027.0
2007-06-13 01:48:00,121.62,121.63,121.615,121.63,1030199988.0
2007-06-13 01:49:00,121.63,121.63,121.63,121.63,89700002.0
2007-06-13 01:50:00,121.63,121.63,121.63,121.63,578800020.0
2007-06-13 01:51:00,121.63,121.63,121.63,121.63,6000000.0
2007-06-13 01:52:00,121.6,121.6,121.58,121.58,1580900003.0
2007-06-13 01:53:00,121.59,121.6,121.58,121.59,1580900003.0
2007-06-13 01:54:00,121.6,121.6,121.58,121.59,1580900003.0
2007-06-13 01:55:00,121.59,121.59,121.575,121.58,355199991.0
2007-06-13 01:56:00,121.58,121.58,121.56,121.565,1517000022.0
2007-06-13 01:57:00,121.57,121.58,121.55,121.58,1151600013.0
2007-06-13 01:58:00,121.56,121.57,121.55,121.56,878099994.0
2007-06-13 01:59:00,121.55,121.56,121.53,121.54,878099994.0
2007-06-13 02:00:00,121.55,121.55,121.54,121.54,878099994.0
2007-06-13 02:01:00,121.54,121.56,121.54,121.55,932399999.0
2007-06-13 02:02:00,121.56,121.58,121.555,121.57,1035100009.0
2007-06-13 02:03:00,121.58,121.59,121.57,121.58,1359099994.0
2007-06-13 02:04:00,121.58,121.59,121.58,121.585,1523099988.0
2007-06-13 02:05:00,121.59,121.6,121.58,121.6,2063000021.0
2007-06-13 02:06:00,121.6,121.6,121.59,121.59,2063000021.0
2007-06-13 02:07:00,121.58,121.59,121.57,121.57,2059500003.0
2007-06-13 02:08:00,121.56,121.56,121.56,121.56,2059500003.0
2007-06-13 02:09:00,121.57,121.57,121.52,121.52,2059500003.0
2007-06-13 02:10:00,121.51,121.52,121.51,121.51,2059500003.0
2007-06-13 02:11:00,121.52,121.52,121.48,121.5,2059500003.0
2007-06-13 02:12:00,121.52,121.52,121.49,121.51,2059500003.0
2007-06-13 02:13:00,121.5,121.52,121.49,121.51,2059500003.0
2007-06-13 02:14:00,121.5,121.58,121.5,121.56,2059500003.0
2007-06-13 02:15:00,121.57,121.57,121.55,121.57,2059500003.0
2007-06-13 02:16:00,121.56,121.56,121.54,121.54,2059500003.0
2007-06-13 02:17:00,121.55,121.55,121.52,121.55,2059500003.0
2007-06-13 02:18:00,121.54,121.56,121.54,121.56,2059500003.0
2007-06-13 02:19:00,121.59,121.59,121.57,121.58,2059500003.0
2007-06-13 02:20:00,121.58,121.58,121.57,121.57,1263099998.0
2007-06-13 02:21:00,121.57,121.6,121.57,121.6,1286399999.0
2007-06-13 02:22:00,121.59,121.61,121.59,121.6,1286399999.0
2007-06-13 02:23:00,121.61,121.62,121.6,121.61,1286399999.0
2007-06-13 02:24:00,121.62,121.63,121.62,121.62,1286399999.0
2007-06-13 02:25:00,121.63,121.63,121.61,121.63,1728799996.0
2007-06-13 02:26:00,121.64,121.64,121.61,121.61,1728799996.0
2007-06-13 02:27:00,121.63,121.63,121.6,121.6,1728799996.0
2007-06-13 02:28:00,121.62,121.63,121.605,121.62,1728799996.0
2007-06-13 02:29:00,121.615,121.64,121.615,121.64,1406400018.0
2007-06-13 02:30:00,121.64,121.64,121.63,121.63,941300029.0
2007-06-13 02:31:00,121.63,121.64,121.63,121.63,590899999.0
2007-06-13 02:32:00,121.645,121.66,121.645,121.65,590899999.0
2007-06-13 02:33:00,121.65,121.65,121.63,121.64,1951400004.0
2007-06-13 02:34:00,121.64,121.64,121.59,121.59,1216100010.0
2007-06-13 02:35:00,121.595,121.61,121.59,121.61,1216100010.0
2007-06-13 02:36:00,121.605,121.61,121.605,121.61,444399992.0
2007-06-13 02:37:00,121.61,121.62,121.605,121.62,1555199985.0
2007-06-13 02:38:00,121.62,121.62,121.6,121.615,1378400006.0
2007-06-13 02:39:00,121.62,121.62,121.61,121.62,215400002.0
2007-06-13 02:40:00,121.62,121.63,121.62,121.62,274800001.0
2007-06-13 02:41:00,121.63,121.64,121.63,121.64,274800001.0
2007-06-13 02:42:00,121.64,121.64,121.63,121.64,1311600014.0
2007-06-13 02:43:00,121.65,121.65,121.63,121.63,1311600014.0
2007-06-13 02:44:00,121.64,121.65,121.64,121.65,1311600014.0
2007-06-13 02:45:00,121.63,121.63,121.63,121.63,1654499987.0
2007-06-13 02:47:00,121.64,121.65,121.635,121.64,1654499987.0
2007-06-13 02:48:00,121.64,121.64,121.64,121.64,1803500007.0
2007-06-13 02:49:00,121.64,121.65,121.635,121.64,1344400001.0
2007-06-13 02:50:00,121.63,121.64,121.62,121.63,587099988.0
2007-06-13 02:51:00,121.64,121.64,121.63,121.63,587099988.0
2007-06-13 02:52:00,121.64,121.64,121.64,121.64,587099988.0
2007-06-13 02:53:00,121.64,121.65,121.64,121.65,1199900009.0
2007-06-13 02:54:00,121.65,121.66,121.65,121.65,2057499992.0
2007-06-13 02:55:00,121.63,121.65,121.63,121.65,1327700000.0
2007-06-13 02:56:00,121.66,121.66,121.65,121.66,1327700000.0
2007-06-13 02:57:00,121.66,121.67,121.66,121.66,2059299971.0
2007-06-13 02:58:00,121.66,121.67,121.66,121.66,1117599952.0
2007-06-13 02:59:00,121.66,121.66,121.66,121.66,401899982.0
2007-06-13 03:00:00,121.655,121.67,121.655,121.67,482600001.0
2007-06-13 03:01:00,121.67,121.67,121.67,121.67,195400000.0
2007-06-13 03:02:00,121.67,121.67,121.67,121.67,777400024.0
2007-06-13 03:03:00,121.67,121.67,121.655,121.655,501799993.0
2007-06-13 03:04:00,121.66,121.66,121.655,121.66,205399998.0
2007-06-13 03:05:00,121.66,121.66,121.66,121.66,182799999.0
2007-06-13 03:06:00,121.66,121.66,121.65,121.65,991199997.0
2007-06-13 03:07:00,121.65,121.65,121.64,121.64,2010399987.0
2007-06-13 03:08:00,121.65,121.65,121.64,121.65,2010399987.0
2007-06-13 03:09:00,121.64,121.65,121.64,121.65,2010399987.0
2007-06-13 03:10:00,121.64,121.65,121.62,121.62,2010399987.0
2007-06-13 03:11:00,121.63,121.63,121.61,121.63,2010399987.0
2007-06-13 03:12:00,121.625,121.63,121.625,121.63,201900002.0
2007-06-13 03:13:00,121.63,121.63,121.63,121.63,68600003.0
2007-06-13 03:14:00,121.63,121.63,121.61,121.62,1237999996.0
2007-06-13 03:15:00,121.62,121.63,121.61,121.63,1267400005.0
2007-06-13 03:16:00,121.62,121.64,121.62,121.64,1645800027.0
2007-06-13 03:17:00,121.63,121.64,121.63,121.64,1645800027.0
2007-06-13 03:18:00,121.65,121.66,121.65,121.66,1645800027.0
2007-06-13 03:19:00,121.66,121.67,121.66,121.66,1645800027.0
2007-06-13 03:20:00,121.67,121.67,121.66,121.67,158200000.0
2007-06-13 03:21:00,121.66,121.66,121.64,121.65,158200000.0
2007-06-13 03:22:00,121.66,121.66,121.66,121.66,158200000.0
2007-06-13 03:23:00,121.66,121.66,121.65,121.65,1930100054.0
2007-06-13 03:24:00,121.65,121.65,121.63,121.64,500999996.0
2007-06-13 03:25:00,121.64,121.65,121.64,121.64,1375699997.0
2007-06-13 03:26:00,121.63,121.64,121.63,121.63,1375699997.0
2007-06-13 03:27:00,121.62,121.63,121.62,121.63,1375699997.0
2007-06-13 03:28:00,121.64,121.65,121.63,121.635,1375699997.0
2007-06-13 03:29:00,121.635,121.65,121.63,121.64,457300000.0
2007-06-13 03:30:00,121.64,121.64,121.63,121.64,1334700024.0
2007-06-13 03:31:00,121.66,121.66,121.65,121.66,1334700024.0
2007-06-13 03:32:00,121.66,121.67,121.65,121.67,835500006.0
2007-06-13 03:33:00,121.67,121.68,121.67,121.67,848900004.0
2007-06-13 03:34:00,121.67,121.67,121.65,121.66,656000000.0
2007-06-13 03:35:00,121.67,121.67,121.66,121.66,656000000.0
2007-06-13 03:36:00,121.66,121.67,121.66,121.67,147899999.0
2007-06-13 03:37:00,121.67,121.67,121.65,121.66,547600007.0
2007-06-13 03:38:00,121.65,121.67,121.65,121.66,1259099990.0
2007-06-13 03:39:00,121.66,121.68,121.66,121.675,1913099992.0
2007-06-13 03:40:00,121.675,121.69,121.66,121.68,637700006.0
2007-06-13 03:41:00,121.68,121.68,121.66,121.67,1485600028.0
2007-06-13 03:42:00,121.67,121.67,121.665,121.67,1243000042.0
2007-06-13 03:43:00,121.67,121.67,121.665,121.665,282300006.0
2007-06-13 03:44:00,121.665,121.67,121.64,121.66,1324599995.0
2007-06-13 03:45:00,121.66,121.67,121.66,121.66,1540600005.0
2007-06-13 03:46:00,121.66,121.68,121.66,121.675,1369600006.0
2007-06-13 03:47:00,121.68,121.68,121.67,121.67,781900012.0
2007-06-13 03:48:00,121.67,121.67,121.67,121.67,449000016.0
2007-06-13 03:49:00,121.67,121.68,121.67,121.68,1399099993.0
2007-06-13 03:50:00,121.68,121.69,121.675,121.685,387199996.0
2007-06-13 03:51:00,121.685,121.69,121.67,121.67,1183299998.0
2007-06-13 03:52:00,121.67,121.68,121.67,121.68,600699999.0
2007-06-13 03:53:00,121.68,121.68,121.68,121.68,131800000.0
2007-06-13 03:54:00,121.68,121.68,121.665,121.68,1175600013.0
2007-06-13 03:55:00,121.68,121.68,121.67,121.675,1036100008.0
2007-06-13 03:56:00,121.68,121.68,121.67,121.68,543300006.0
2007-06-13 03:57:00,121.68,121.68,121.67,121.675,599399993.0
2007-06-13 03:58:00,121.68,121.68,121.665,121.67,1458000005.0
2007-06-13 03:59:00,121.665,121.69,121.665,121.68,2008699974.0
2007-06-13 04:00:00,121.68,121.69,121.68,121.69,1057099993.0
2007-06-13 04:01:00,121.69,121.69,121.67,121.69,778000002.0
2007-06-13 04:02:00,121.69,121.69,121.68,121.68,336899998.0
2007-06-13 04:03:00,121.68,121.68,121.67,121.68,261600000.0
2007-06-13 04:04:00,121.68,121.69,121.68,121.68,949200000.0
2007-06-13 04:05:00,121.68,121.69,121.68,121.69,1000900027.0
2007-06-13 04:06:00,121.69,121.7,121.675,121.675,1041700012.0
2007-06-13 04:07:00,121.68,121.72,121.68,121.71,291799992.0
2007-06-13 04:08:00,121.72,121.72,121.68,121.69,291799992.0
2007-06-13 04:09:00,121.695,121.71,121.695,121.71,291799992.0
2007-06-13 04:11:00,121.69,121.7,121.69,121.69,895700007.0
2007-06-13 04:12:00,121.7,121.71,121.695,121.7,895700007.0
2007-06-13 04:13:00,121.7,121.71,121.695,121.695,1106199999.0
2007-06-13 04:14:00,121.7,121.7,121.7,121.7,643399996.0
2007-06-13 04:15:00,121.71,121.71,121.7,121.7,643399996.0
2007-06-13 04:16:00,121.705,121.71,121.685,121.69,1254400012.0
2007-06-13 04:17:00,121.7,121.7,121.69,121.7,1216900012.0
2007-06-13 04:18:00,121.7,121.71,121.7,121.71,540199995.0
2007-06-13 04:19:00,121.71,121.71,121.695,121.695,1198799985.0
2007-06-13 04:20:00,121.7,121.73,121.7,121.72,1875960033.0
2007-06-13 04:21:00,121.72,121.72,121.705,121.705,443600006.0
2007-06-13 04:22:00,121.705,121.71,121.695,121.695,1914599996.0
2007-06-13 04:23:00,121.7,121.7,121.695,121.695,66100001.0
2007-06-13 04:24:00,121.7,121.7,121.675,121.68,772600000.0
2007-06-13 04:25:00,121.68,121.69,121.67,121.68,1946400026.0
2007-06-13 04:26:00,121.68,121.68,121.67,121.675,243399999.0
2007-06-13 04:27:00,121.68,121.68,121.67,121.68,623900006.0
2007-06-13 04:28:00,121.68,121.68,121.665,121.68,441599998.0
2007-06-13 04:30:00,121.68,121.7,121.68,121.695,2090999983.0
2007-06-13 04:31:00,121.7,121.72,121.7,121.7,1457400009.0
2007-06-13 04:32:00,121.7,121.71,121.68,121.68,1445399997.0
2007-06-13 04:33:00,121.68,121.68,121.67,121.68,963700000.0
2007-06-13 04:34:00,121.69,121.69,121.67,121.68,1218000015.0
2007-06-13 04:35:00,121.68,121.68,121.67,121.67,1216000027.0
2007-06-13 04:36:00,121.68,121.68,121.67,121.67,1216000027.0
2007-06-13 04:37:00,121.66,121.67,121.66,121.67,803200004.0
2007-06-13 04:38:00,121.68,121.68,121.67,121.67,803200004.0
2007-06-13 04:39:00,121.67,121.68,121.67,121.68,882600005.0
2007-06-13 04:40:00,121.66,121.66,121.65,121.66,1578000023.0
2007-06-13 04:41:00,121.65,121.67,121.65,121.67,1578000023.0
2007-06-13 04:42:00,121.665,121.69,121.665,121.68,1578000023.0
2007-06-13 04:43:00,121.68,121.69,121.68,121.68,499300014.0
2007-06-13 04:44:00,121.68,121.69,121.675,121.68,577400013.0
2007-06-13 04:45:00,121.68,121.68,121.68,121.68,1623399984.0
2007-06-13 04:46:00,121.68,121.685,121.68,121.68,1775899961.0
2007-06-13 04:47:00,121.67,121.67,121.66,121.67,789399996.0
2007-06-13 04:48:00,121.66,121.67,121.66,121.66,789399996.0
2007-06-13 04:49:00,121.67,121.67,121.66,121.66,789399996.0
2007-06-13 04:50:00,121.67,121.67,121.67,121.67,789399996.0
2007-06-13 04:51:00,121.67,121.68,121.67,121.68,836100002.0
2007-06-13 04:52:00,121.68,121.68,121.68,121.68,110900002.0
2007-06-13 04:53:00,121.68,121.69,121.665,121.69,1567300003.0
2007-06-13 04:54:00,121.69,121.69,121.69,121.69,120400001.0
2007-06-13 04:55:00,121.69,121.69,121.685,121.685,835500004.0
2007-06-13 04:56:00,121.685,121.71,121.685,121.71,1704800001.0
2007-06-13 04:57:00,121.69,121.7,121.69,121.7,372300006.0
2007-06-13 04:58:00,121.71,121.71,121.7,121.7,372300006.0
2007-06-13 04:59:00,121.7,121.73,121.7,121.73,1055800008.0
2007-06-13 05:00:00,121.73,121.73,121.71,121.72,977900003.0
2007-06-13 05:01:00,121.72,121.73,121.71,121.73,949699994.0
2007-06-13 05:02:00,121.725,121.73,121.72,121.73,622000002.0
2007-06-13 05:03:00,121.725,121.73,121.725,121.725,102800004.0
2007-06-13 05:04:00,121.725,121.73,121.72,121.73,365200007.0
2007-06-13 05:05:00,121.73,121.73,121.73,121.73,71800002.0
2007-06-13 05:06:00,121.73,121.73,121.72,121.73,1459400030.0
2007-06-13 05:07:00,121.73,121.73,121.73,121.73,161300000.0
2007-06-13 05:08:00,121.73,121.73,121.73,121.73,212500000.0
2007-06-13 05:09:00,121.73,121.73,121.73,121.73,133599998.0
2007-06-13 05:10:00,121.73,121.73,121.715,121.715,886600004.0
2007-06-13 05:11:00,121.72,121.72,121.72,121.72,107700006.0
2007-06-13 05:12:00,121.72,121.72,121.72,121.72,179500010.0
2007-06-13 05:14:00,121.72,121.72,121.72,121.72,179500010.0
2007-06-13 05:15:00,121.72,121.73,121.71,121.72,958400016.0
2007-06-13 05:16:00,121.72,121.75,121.72,121.75,1838200022.0
2007-06-13 05:17:00,121.74,121.74,121.72,121.73,2143630020.0
2007-06-13 05:18:00,121.74,121.76,121.74,121.76,2143630020.0
2007-06-13 05:19:00,121.76,121.77,121.745,121.77,744299997.0
2007-06-13 05:20:00,121.76,121.79,121.75,121.78,1083000010.0
2007-06-13 05:21:00,121.77,121.78,121.77,121.77,1083000010.0
2007-06-13 05:22:00,121.78,121.79,121.78,121.785,1083000010.0
2007-06-13 05:23:00,121.77,121.77,121.76,121.77,957800010.0
2007-06-13 05:24:00,121.785,121.79,121.78,121.78,957800010.0
2007-06-13 05:25:00,121.78,121.79,121.775,121.78,1170400004.0
2007-06-13 05:26:00,121.78,121.79,121.78,121.785,847800006.0
2007-06-13 05:27:00,121.79,121.79,121.78,121.78,71799998.0
2007-06-13 05:28:00,121.79,121.79,121.785,121.79,71799998.0
2007-06-13 05:29:00,121.79,121.79,121.79,121.79,809799988.0
2007-06-13 05:30:00,121.8,121.8,121.79,121.79,1249099994.0
2007-06-13 05:31:00,121.79,121.79,121.775,121.78,286999993.0
2007-06-13 05:32:00,121.78,121.79,121.77,121.78,722500007.0
2007-06-13 05:33:00,121.78,121.78,121.77,121.78,801300012.0
2007-06-13 05:34:00,121.78,121.78,121.765,121.78,461300000.0
2007-06-13 05:35:00,121.78,121.78,121.77,121.77,1081300017.0
2007-06-13 05:36:00,121.77,121.79,121.765,121.78,1354330011.0
2007-06-13 05:37:00,121.76,121.77,121.76,121.76,940800016.0
2007-06-13 05:38:00,121.75,121.76,121.74,121.75,940800016.0
2007-06-13 05:39:00,121.76,121.76,121.75,121.76,940800016.0
2007-06-13 05:40:00,121.755,121.77,121.755,121.76,238330004.0
2007-06-13 05:41:00,121.76,121.76,121.745,121.745,1282300047.0
2007-06-13 05:42:00,121.745,121.76,121.745,121.76,1022400025.0
2007-06-13 05:43:00,121.76,121.78,121.76,121.78,1695899992.0
2007-06-13 05:44:00,121.76,121.77,121.75,121.77,399200001.0
2007-06-13 05:45:00,121.775,121.78,121.765,121.765,399200001.0
2007-06-13 05:46:00,121.78,121.78,121.77,121.77,335800006.0
2007-06-13 05:47:00,121.77,121.77,121.77,121.77,82400004.0
2007-06-13 05:48:00,121.77,121.77,121.765,121.765,772999999.0
2007-06-13 05:49:00,121.77,121.785,121.765,121.765,799100010.0
2007-06-13 05:50:00,121.77,121.77,121.77,121.77,39900002.0
2007-06-13 05:51:00,121.77,121.77,121.765,121.77,309500009.0
2007-06-13 05:52:00,121.77,121.78,121.765,121.77,1700600024.0
2007-06-13 05:53:00,121.75,121.75,121.75,121.75,1248200020.0
2007-06-13 05:54:00,121.76,121.77,121.76,121.76,1248200020.0
2007-06-13 05:55:00,121.76,121.76,121.76,121.76,2125000030.0
2007-06-13 05:56:00,121.76,121.78,121.76,121.78,1389000028.0
2007-06-13 05:57:00,121.78,121.78,121.77,121.77,2046600026.0
2007-06-13 05:58:00,121.79,121.8,121.79,121.79,2046600026.0
2007-06-13 05:59:00,121.785,121.81,121.78,121.8,2046600026.0
2007-06-13 06:00:00,121.79,121.82,121.79,121.82,2060599995.0
2007-06-13 06:01:00,121.81,121.85,121.81,121.84,2060599995.0
2007-06-13 06:02:00,121.83,121.84,121.83,121.84,2060599995.0
2007-06-13 06:03:00,121.83,121.87,121.83,121.87,2060599995.0
2007-06-13 06:04:00,121.88,121.98,121.87,121.97,2060599995.0
2007-06-13 06:05:00,121.96,121.96,121.94,121.96,2060599995.0
2007-06-13 06:06:00,121.97,122.03,121.97,121.99,2060599995.0
2007-06-13 06:07:00,122.0,122.09,122.0,122.07,2060599995.0
2007-06-13 06:08:00,122.08,122.08,122.04,122.04,2060599995.0
2007-06-13 06:09:00,122.03,122.03,122.0,122.03,2060599995.0
2007-06-13 06:10:00,122.02,122.05,122.01,122.02,2060599995.0
2007-06-13 06:11:00,122.03,122.04,122.01,122.03,2060599995.0
2007-06-13 06:12:00,122.02,122.03,122.02,122.02,2060599995.0
2007-06-13 06:13:00,122.03,122.04,122.02,122.03,2060599995.0
2007-06-13 06:14:00,122.04,122.05,122.02,122.05,2060599995.0
2007-06-13 06:15:00,122.03,122.05,122.03,122.05,1984300013.0
2007-06-13 06:16:00,122.06,122.08,122.02,122.08,1984300013.0
2007-06-13 06:17:00,122.09,122.13,122.07,122.13,1984300013.0
2007-06-13 06:18:00,122.14,122.16,122.13,122.14,1984300013.0
2007-06-13 06:19:00,122.13,122.15,122.12,122.15,1984300013.0
2007-06-13 06:20:00,122.14,122.17,122.14,122.17,1984300013.0
2007-06-13 06:21:00,122.16,122.17,122.15,122.15,1984300013.0
2007-06-13 06:22:00,122.16,122.16,122.12,122.13,1984300013.0
2007-06-13 06:23:00,122.12,122.14,122.11,122.13,1984300013.0
2007-06-13 06:24:00,122.12,122.13,122.1,122.12,1984300013.0
2007-06-13 06:25:00,122.13,122.13,122.11,122.13,1984300013.0
2007-06-13 06:26:00,122.12,122.14,122.11,122.12,1984300013.0
2007-06-13 06:27:00,122.13,122.15,122.13,122.14,1984300013.0
2007-06-13 06:28:00,122.14,122.16,122.14,122.15,2119699993.0
2007-06-13 06:29:00,122.16,122.21,122.15,122.21,2119699993.0
2007-06-13 06:30:00,122.2,122.21,122.17,122.21,2119699993.0
2007-06-13 06:31:00,122.22,122.27,122.22,122.26,2119699993.0
2007-06-13 06:32:00,122.28,122.28,122.26,122.27,2119699993.0
2007-06-13 06:33:00,122.27,122.3,122.27,122.3,2119699993.0
2007-06-13 06:34:00,122.29,122.29,122.25,122.27,1451699984.0
2007-06-13 06:35:00,122.28,122.28,122.24,122.25,1451699984.0
2007-06-13 06:36:00,122.25,122.27,122.24,122.255,2094699946.0
2007-06-13 06:37:00,122.255,122.26,122.23,122.24,1605599991.0
2007-06-13 06:38:00,122.24,122.25,122.22,122.23,1175099999.0
2007-06-13 06:39:00,122.23,122.24,122.195,122.195,2039899997.0
2007-06-13 06:40:00,122.2,122.22,122.195,122.21,1661799984.0
2007-06-13 06:41:00,122.22,122.23,122.21,122.23,364600000.0
2007-06-13 06:42:00,122.23,122.25,122.23,122.23,1106599996.0
2007-06-13 06:43:00,122.22,122.23,122.21,122.22,1973399992.0
2007-06-13 06:44:00,122.22,122.23,122.22,122.22,1973399992.0
2007-06-13 06:45:00,122.22,122.23,122.21,122.23,912500002.0
2007-06-13 06:46:00,122.23,122.25,122.23,122.24,1398299990.0
2007-06-13 06:47:00,122.21,122.25,122.21,122.25,1083699986.0
2007-06-13 06:48:00,122.24,122.26,122.24,122.25,1083699986.0
2007-06-13 06:49:00,122.25,122.26,122.24,122.25,1083699986.0
2007-06-13 06:50:00,122.25,122.26,122.25,122.26,970399996.0
2007-06-13 06:51:00,122.26,122.26,122.25,122.25,352000000.0
2007-06-13 06:52:00,122.22,122.23,122.21,122.22,975099988.0
2007-06-13 06:53:00,122.23,122.23,122.17,122.17,975099988.0
2007-06-13 06:54:00,122.21,122.22,122.2,122.2,975099988.0
2007-06-13 06:55:00,122.2,122.24,122.2,122.24,2073799985.0
2007-06-13 06:56:00,122.24,122.24,122.22,122.22,1057500006.0
2007-06-13 06:57:00,122.23,122.24,122.22,122.22,1319000012.0
2007-06-13 06:58:00,122.22,122.22,122.22,122.22,174000003.0
2007-06-13 06:59:00,122.22,122.23,122.22,122.23,192400002.0
2007-06-13 07:00:00,122.23,122.23,122.23,122.23,11200000.0
2007-06-13 07:01:00,122.22,122.23,122.2,122.21,1716700020.0
2007-06-13 07:02:00,122.205,122.22,122.2,122.22,1647499984.0
2007-06-13 07:03:00,122.21,122.22,122.2,122.2,1052500000.0
2007-06-13 07:04:00,122.21,122.22,122.2,122.21,1617100011.0
2007-06-13 07:05:00,122.21,122.22,122.21,122.21,965299997.0
2007-06-13 07:06:00,122.22,122.23,122.22,122.22,715100001.0
2007-06-13 07:07:00,122.22,122.23,122.22,122.23,286000003.0
2007-06-13 07:08:00,122.23,122.25,122.21,122.22,2008000021.0
2007-06-13 07:09:00,122.23,122.24,122.22,122.23,318400002.0
2007-06-13 07:10:00,122.23,122.23,122.21,122.21,1644899990.0
2007-06-13 07:11:00,122.21,122.22,122.21,122.22,435200003.0
2007-06-13 07:12:00,122.22,122.22,122.21,122.22,819700007.0
2007-06-13 07:13:00,122.22,122.22,122.22,122.22,30400000.0
2007-06-13 07:14:00,122.22,122.22,122.22,122.22,11200000.0
2007-06-13 07:15:00,122.22,122.23,122.205,122.21,951500000.0
2007-06-13 07:16:00,122.21,122.22,122.2,122.21,774000009.0
2007-06-13 07:17:00,122.21,122.22,122.2,122.21,869800006.0
2007-06-13 07:18:00,122.22,122.22,122.21,122.215,1329699990.0
2007-06-13 07:19:00,122.215,122.22,122.19,122.205,1619799984.0
2007-06-13 07:20:00,122.205,122.21,122.185,122.19,1829099973.0
2007-06-13 07:21:00,122.185,122.21,122.185,122.21,2011000008.0
2007-06-13 07:22:00,122.21,122.22,122.2,122.2,1762399998.0
2007-06-13 07:23:00,122.21,122.22,122.21,122.21,1112700018.0
2007-06-13 07:24:00,122.21,122.21,122.18,122.18,1159499979.0
2007-06-13 07:25:00,122.19,122.2,122.16,122.17,1159499979.0
2007-06-13 07:26:00,122.18,122.19,122.175,122.19,1159499979.0
2007-06-13 07:27:00,122.17,122.2,122.17,122.2,1233299997.0
2007-06-13 07:28:00,122.21,122.21,122.18,122.19,1233299997.0
2007-06-13 07:29:00,122.19,122.19,122.17,122.17,1233299997.0
2007-06-13 07:30:00,122.18,122.21,122.17,122.21,1880400021.0
2007-06-13 07:31:00,122.21,122.21,122.2,122.2,614700005.0
2007-06-13 07:32:00,122.2,122.2,122.19,122.19,157400001.0
2007-06-13 07:33:00,122.19,122.19,122.17,122.18,890400009.0
2007-06-13 07:34:00,122.18,122.19,122.17,122.18,1040399990.0
2007-06-13 07:35:00,122.18,122.18,122.17,122.17,622600009.0
2007-06-13 07:36:00,122.16,122.17,122.16,122.17,1745800007.0
2007-06-13 07:37:00,122.17,122.18,122.165,122.175,918500002.0
2007-06-13 07:38:00,122.175,122.18,122.17,122.18,1356100014.0
2007-06-13 07:39:00,122.18,122.19,122.18,122.18,257399998.0
2007-06-13 07:40:00,122.18,122.19,122.18,122.18,998700000.0
2007-06-13 07:41:00,122.18,122.18,122.16,122.17,529199995.0
2007-06-13 07:42:00,122.18,122.18,122.17,122.17,529199995.0
2007-06-13 07:43:00,122.17,122.18,122.165,122.18,462199995.0
2007-06-13 07:44:00,122.175,122.18,122.15,122.15,940000009.0
2007-06-13 07:45:00,122.13,122.16,122.13,122.15,1485000013.0
2007-06-13 07:46:00,122.15,122.15,122.12,122.13,1485000013.0
2007-06-13 07:47:00,122.12,122.14,122.12,122.13,1830199996.0
2007-06-13 07:48:00,122.13,122.15,122.12,122.15,1279999983.0
2007-06-13 07:49:00,122.14,122.17,122.13,122.16,1243300001.0
2007-06-13 07:50:00,122.17,122.17,122.16,122.16,1243300001.0
2007-06-13 07:51:00,122.165,122.17,122.15,122.16,1243300001.0
2007-06-13 07:52:00,122.16,122.16,122.15,122.16,249699997.0
2007-06-13 07:53:00,122.16,122.16,122.15,122.15,292200001.0
2007-06-13 07:54:00,122.15,122.15,122.13,122.13,549499998.0
2007-06-13 07:55:00,122.14,122.14,122.12,122.12,661599995.0
2007-06-13 07:56:00,122.11,122.13,122.11,122.13,1188300005.0
2007-06-13 07:57:00,122.13,122.14,122.12,122.135,2039899990.0
2007-06-13 07:58:00,122.135,122.16,122.13,122.13,1196800009.0
2007-06-13 07:59:00,122.135,122.14,122.13,122.13,1111000007.0
2007-06-13 08:00:00,122.11,122.13,122.11,122.13,1680500013.0
2007-06-13 08:01:00,122.12,122.14,122.12,122.13,1680500013.0
2007-06-13 08:02:00,122.15,122.17,122.145,122.155,1680500013.0
2007-06-13 08:03:00,122.16,122.17,122.16,122.17,1285500001.0
2007-06-13 08:04:00,122.17,122.17,122.15,122.16,1580400007.0
2007-06-13 08:05:00,122.17,122.19,122.17,122.19,1132600005.0
2007-06-13 08:06:00,122.17,122.18,122.17,122.17,1132600005.0
2007-06-13 08:07:00,122.18,122.19,122.18,122.18,1132600005.0
2007-06-13 08:08:00,122.18,122.19,122.18,122.19,1860900009.0
2007-06-13 08:09:00,122.185,122.185,122.17,122.18,209900002.0
2007-06-13 08:10:00,122.18,122.18,122.16,122.17,977000011.0
2007-06-13 08:11:00,122.17,122.17,122.17,122.17,16000000.0
2007-06-13 08:12:00,122.17,122.17,122.145,122.145,603400012.0
2007-06-13 08:13:00,122.145,122.16,122.14,122.15,527600001.0
2007-06-13 08:14:00,122.15,122.15,122.14,122.15,659600010.0
2007-06-13 08:15:00,122.145,122.15,122.13,122.15,980799986.0
2007-06-13 08:16:00,122.14,122.14,122.13,122.13,1814400006.0
2007-06-13 08:17:00,122.12,122.14,122.12,122.13,1814400006.0
2007-06-13 08:18:00,122.15,122.15,122.135,122.14,1814400006.0
2007-06-13 08:19:00,122.14,122.15,122.14,122.14,1916000051.0
2007-06-13 08:20:00,122.14,122.15,122.135,122.145,1517999971.0
2007-06-13 08:21:00,122.145,122.15,122.14,122.15,389199985.0
2007-06-13 08:22:00,122.14,122.15,122.13,122.145,1111599992.0
2007-06-13 08:23:00,122.14,122.16,122.14,122.16,1828400008.0
2007-06-13 08:24:00,122.15,122.21,122.15,122.2,1828400008.0
2007-06-13 08:25:00,122.19,122.21,122.19,122.2,1828400008.0
2007-06-13 08:26:00,122.21,122.22,122.21,122.21,1828400008.0
2007-06-13 08:27:00,122.2,122.22,122.2,122.22,1828400008.0
2007-06-13 08:28:00,122.21,122.22,122.2,122.2,1828400008.0
2007-06-13 08:29:00,122.21,122.21,122.17,122.19,1828400008.0
2007-06-13 08:30:00,122.2,122.2,122.19,122.19,1828400008.0
2007-06-13 08:31:00,122.2,122.2,122.19,122.19,1828400008.0
2007-06-13 08:32:00,122.2,122.22,122.2,122.21,1828400008.0
2007-06-13 08:33:00,122.2,122.21,122.19,122.21,1276899994.0
2007-06-13 08:34:00,122.22,122.23,122.2,122.23,1276899994.0
2007-06-13 08:35:00,122.23,122.23,122.2,122.22,1566400007.0
2007-06-13 08:36:00,122.22,122.23,122.22,122.22,1457200006.0
2007-06-13 08:37:00,122.22,122.23,122.2,122.22,2094600000.0
2007-06-13 08:38:00,122.22,122.22,122.2,122.21,1681099996.0
2007-06-13 08:39:00,122.21,122.21,122.19,122.195,1957800008.0
2007-06-13 08:40:00,122.19,122.2,122.18,122.19,1057999994.0
2007-06-13 08:41:00,122.2,122.21,122.19,122.2,1057999994.0
2007-06-13 08:42:00,122.195,122.22,122.195,122.22,936199994.0
2007-06-13 08:43:00,122.22,122.23,122.2,122.22,965000002.0
2007-06-13 08:44:00,122.21,122.22,122.19,122.22,2029999987.0
2007-06-13 08:45:00,122.2,122.21,122.19,122.21,988500013.0
2007-06-13 08:46:00,122.22,122.23,122.22,122.22,988500013.0
2007-06-13 08:47:00,122.215,122.22,122.21,122.22,1014800001.0
2007-06-13 08:48:00,122.22,122.22,122.2,122.2,763099996.0
2007-06-13 08:49:00,122.2,122.2,122.17,122.19,1908899994.0
2007-06-13 08:50:00,122.2,122.2,122.18,122.2,1908899994.0
2007-06-13 08:51:00,122.21,122.23,122.19,122.23,1908899994.0
2007-06-13 08:52:00,122.21,122.22,122.19,122.19,1796599992.0
2007-06-13 08:53:00,122.2,122.21,122.19,122.19,1796599992.0
2007-06-13 08:54:00,122.2,122.26,122.2,122.25,1796599992.0
2007-06-13 08:55:00,122.26,122.28,122.26,122.26,1796599992.0
2007-06-13 08:56:00,122.25,122.26,122.25,122.25,1796599992.0
2007-06-13 08:57:00,122.26,122.27,122.25,122.26,1796599992.0
2007-06-13 08:58:00,122.27,122.27,122.26,122.27,1796599992.0
2007-06-13 08:59:00,122.26,122.28,122.26,122.27,1796599992.0
2007-06-13 09:00:00,122.29,122.29,122.28,122.28,1796599992.0
2007-06-13 09:01:00,122.28,122.285,122.28,122.28,867199987.0
2007-06-13 09:02:00,122.26,122.27,122.26,122.27,206299995.0
2007-06-13 09:03:00,122.28,122.28,122.27,122.27,206299995.0
2007-06-13 09:04:00,122.28,122.28,122.25,122.26,206299995.0
2007-06-13 09:05:00,122.265,122.27,122.26,122.265,206299995.0
2007-06-13 09:06:00,122.25,122.26,122.25,122.25,938799991.0
2007-06-13 09:07:00,122.26,122.27,122.255,122.27,938799991.0
2007-06-13 09:08:00,122.27,122.28,122.27,122.27,277600000.0
2007-06-13 09:09:00,122.28,122.29,122.28,122.29,277600000.0
2007-06-13 09:10:00,122.29,122.29,122.28,122.29,1028600011.0
2007-06-13 09:11:00,122.28,122.29,122.28,122.29,1028600011.0
2007-06-13 09:12:00,122.28,122.28,122.27,122.28,1028600011.0
2007-06-13 09:13:00,122.29,122.29,122.28,122.28,1028600011.0
2007-06-13 09:14:00,122.29,122.29,122.28,122.29,1028600011.0
2007-06-13 09:15:00,122.295,122.32,122.29,122.31,1028600011.0
2007-06-13 09:16:00,122.3,122.3,122.29,122.3,1675099988.0
2007-06-13 09:17:00,122.29,122.3,122.27,122.28,1675099988.0
2007-06-13 09:18:00,122.29,122.29,122.25,122.26,1675099988.0
2007-06-13 09:19:00,122.25,122.26,122.25,122.26,1675099988.0
2007-06-13 09:20:00,122.25,122.26,122.25,122.25,1675099988.0
2007-06-13 09:21:00,122.24,122.25,122.24,122.25,1675099988.0
2007-06-13 09:22:00,122.24,122.26,122.24,122.25,1675099988.0
2007-06-13 09:23:00,122.26,122.26,122.25,122.25,1675099988.0
2007-06-13 09:24:00,122.26,122.27,122.245,122.25,1675099988.0
2007-06-13 09:25:00,122.25,122.25,122.25,122.25,275500002.0
2007-06-13 09:26:00,122.25,122.26,122.245,122.245,642100002.0
2007-06-13 09:27:00,122.25,122.26,122.25,122.26,993100009.0
2007-06-13 09:28:00,122.27,122.27,122.26,122.26,993100009.0
2007-06-13 09:29:00,122.255,122.27,122.255,122.26,1063399990.0
2007-06-13 09:30:00,122.26,122.27,122.25,122.25,1971500013.0
2007-06-13 09:31:00,122.25,122.265,122.245,122.25,1239900021.0
2007-06-13 09:32:00,122.25,122.26,122.24,122.26,1482800013.0
2007-06-13 09:33:00,122.26,122.26,122.25,122.25,1769799997.0
2007-06-13 09:34:00,122.26,122.27,122.26,122.26,1769799997.0
2007-06-13 09:35:00,122.24,122.26,122.24,122.26,1675000013.0
2007-06-13 09:36:00,122.27,122.27,122.25,122.26,1675000013.0
2007-06-13 09:37:00,122.25,122.26,122.25,122.26,1675000013.0
2007-06-13 09:38:00,122.27,122.27,122.26,122.27,1675000013.0
2007-06-13 09:39:00,122.28,122.28,122.25,122.28,1675000013.0
2007-06-13 09:40:00,122.28,122.28,122.27,122.28,1675000013.0
2007-06-13 09:41:00,122.28,122.28,122.26,122.26,1769199977.0
2007-06-13 09:42:00,122.25,122.26,122.25,122.26,1769199977.0
2007-06-13 09:43:00,122.25,122.27,122.25,122.26,1769199977.0
2007-06-13 09:44:00,122.25,122.28,122.24,122.26,1769199977.0
2007-06-13 09:45:00,122.27,122.27,122.25,122.26,1769199977.0
2007-06-13 09:46:00,122.25,122.26,122.25,122.26,1769199977.0
2007-06-13 09:47:00,122.25,122.26,122.25,122.26,1769199977.0
2007-06-13 09:48:00,122.265,122.27,122.26,122.27,1769199977.0
2007-06-13 09:49:00,122.25,122.26,122.25,122.25,851899986.0
2007-06-13 09:50:00,122.255,122.27,122.25,122.26,851899986.0
2007-06-13 09:51:00,122.26,122.26,122.26,122.26,580800000.0
2007-06-13 09:52:00,122.26,122.26,122.26,122.26,303200000.0
2007-06-13 09:53:00,122.26,122.26,122.26,122.26,326400000.0
2007-06-13 09:54:00,122.26,122.26,122.245,122.25,830599998.0
2007-06-13 09:55:00,122.25,122.25,122.24,122.25,976510014.0
2007-06-13 09:56:00,122.255,122.27,122.255,122.26,976510014.0
2007-06-13 09:57:00,122.26,122.26,122.25,122.25,363200001.0
2007-06-13 09:58:00,122.25,122.26,122.25,122.26,760000011.0
2007-06-13 09:59:00,122.26,122.28,122.26,122.275,1455000014.0
2007-06-13 10:00:00,122.275,122.29,122.275,122.28,797200004.0
2007-06-13 10:01:00,122.28,122.29,122.265,122.265,1382599999.0
2007-06-13 10:02:00,122.27,122.28,122.26,122.27,1029200011.0
2007-06-13 10:03:00,122.27,122.27,122.26,122.27,1029200011.0
2007-06-13 10:04:00,122.27,122.27,122.25,122.27,737500006.0
2007-06-13 10:05:00,122.265,122.27,122.265,122.27,80000000.0
2007-06-13 10:06:00,122.27,122.27,122.27,122.27,72000000.0
2007-06-13 10:07:00,122.26,122.27,122.255,122.27,842900006.0
2007-06-13 10:08:00,122.27,122.27,122.26,122.26,2060100057.0
2007-06-13 10:09:00,122.26,122.265,122.25,122.26,934800019.0
2007-06-13 10:10:00,122.26,122.26,122.25,122.26,1939300013.0
2007-06-13 10:11:00,122.26,122.26,122.25,122.25,1384100020.0
2007-06-13 10:12:00,122.26,122.26,122.26,122.26,1384100020.0
2007-06-13 10:13:00,122.255,122.27,122.255,122.27,1384100020.0
2007-06-13 10:14:00,122.27,122.28,122.27,122.27,235700010.0
2007-06-13 10:15:00,122.27,122.27,122.265,122.27,431499986.0
2007-06-13 10:16:00,122.27,122.27,122.26,122.27,1888300033.0
2007-06-13 10:17:00,122.26,122.27,122.26,122.27,1888300033.0
2007-06-13 10:18:00,122.275,122.29,122.265,122.28,1888300033.0
2007-06-13 10:19:00,122.26,122.28,122.25,122.26,1266900015.0
2007-06-13 10:20:00,122.26,122.27,122.255,122.27,1266900015.0
2007-06-13 10:21:00,122.27,122.28,122.26,122.27,719800008.0
2007-06-13 10:22:00,122.28,122.28,122.27,122.27,719800008.0
2007-06-13 10:23:00,122.27,122.28,122.27,122.28,227999999.0
2007-06-13 10:24:00,122.28,122.28,122.27,122.275,1190099993.0
2007-06-13 10:25:00,122.28,122.28,122.26,122.265,1432199979.0
2007-06-13 10:26:00,122.27,122.28,122.27,122.27,1078300015.0
2007-06-13 10:27:00,122.27,122.27,122.27,122.27,257100003.0
2007-06-13 10:28:00,122.27,122.27,122.26,122.27,746100012.0
2007-06-13 10:29:00,122.27,122.28,122.27,122.28,746100012.0
2007-06-13 10:30:00,122.28,122.28,122.27,122.275,577700004.0
2007-06-13 10:31:00,122.28,122.29,122.28,122.29,173600000.0
2007-06-13 10:32:00,122.29,122.3,122.285,122.29,1550900050.0
2007-06-13 10:33:00,122.29,122.29,122.29,122.29,162500001.0
2007-06-13 10:34:00,122.29,122.29,122.28,122.28,423600012.0
2007-06-13 10:35:00,122.29,122.29,122.28,122.28,423600012.0
2007-06-13 10:36:00,122.29,122.29,122.27,122.28,423600012.0
2007-06-13 10:37:00,122.29,122.29,122.28,122.29,423600012.0
2007-06-13 10:38:00,122.3,122.3,122.29,122.29,423600012.0
2007-06-13 10:39:00,122.29,122.29,122.27,122.27,1219599997.0
2007-06-13 10:40:00,122.28,122.28,122.27,122.28,1219599997.0
2007-06-13 10:41:00,122.29,122.3,122.28,122.3,1219599997.0
2007-06-13 10:42:00,122.3,122.31,122.285,122.29,807299991.0
2007-06-13 10:43:00,122.29,122.29,122.29,122.29,163199996.0
2007-06-13 10:44:00,122.29,122.29,122.275,122.28,765900019.0
2007-06-13 10:45:00,122.28,122.28,122.27,122.28,633899996.0
2007-06-13 10:46:00,122.29,122.29,122.28,122.29,633899996.0
2007-06-13 10:48:00,122.3,122.3,122.29,122.29,633899996.0
2007-06-13 10:49:00,122.3,122.3,122.295,122.3,633899996.0
2007-06-13 10:50:00,122.3,122.3,122.3,122.3,1309199997.0
2007-06-13 10:51:00,122.3,122.31,122.3,122.31,651400006.0
2007-06-13 10:52:00,122.31,122.32,122.31,122.31,480050000.0
2007-06-13 10:53:00,122.315,122.315,122.31,122.31,192000000.0
2007-06-13 10:54:00,122.31,122.32,122.3,122.31,739399993.0
2007-06-13 10:55:00,122.31,122.31,122.3,122.31,651100007.0
2007-06-13 10:56:00,122.29,122.3,122.29,122.29,1043799991.0
2007-06-13 10:57:00,122.3,122.31,122.3,122.31,1043799991.0
2007-06-13 10:58:00,122.31,122.31,122.31,122.31,184000000.0
2007-06-13 10:59:00,122.31,122.32,122.31,122.31,134100000.0
2007-06-13 11:00:00,122.31,122.32,122.31,122.315,636600004.0
2007-06-13 11:01:00,122.315,122.325,122.31,122.32,380900000.0
2007-06-13 11:02:00,122.32,122.32,122.315,122.32,125399999.0
2007-06-13 11:03:00,122.32,122.33,122.32,122.32,885399983.0
2007-06-13 11:04:00,122.32,122.33,122.31,122.32,805680007.0
2007-06-13 11:05:00,122.32,122.33,122.32,122.33,1178600012.0
2007-06-13 11:06:00,122.33,122.34,122.33,122.33,1178600012.0
2007-06-13 11:07:00,122.33,122.34,122.32,122.33,1794299991.0
2007-06-13 11:08:00,122.33,122.34,122.33,122.34,125400000.0
2007-06-13 11:09:00,122.34,122.34,122.34,122.34,160400000.0
2007-06-13 11:10:00,122.34,122.34,122.33,122.34,947500013.0
2007-06-13 11:11:00,122.34,122.35,122.33,122.34,434600005.0
2007-06-13 11:12:00,122.335,122.35,122.33,122.34,1514799993.0
2007-06-13 11:13:00,122.32,122.33,122.32,122.32,826099998.0
2007-06-13 11:14:00,122.33,122.33,122.32,122.33,826099998.0
2007-06-13 11:15:00,122.32,122.33,122.31,122.31,826099998.0
2007-06-13 11:16:00,122.32,122.32,122.31,122.31,826099998.0
2007-06-13 11:17:00,122.31,122.32,122.31,122.31,1943999995.0
2007-06-13 11:18:00,122.31,122.32,122.305,122.31,558799991.0
2007-06-13 11:19:00,122.31,122.31,122.29,122.3,1663000010.0
2007-06-13 11:20:00,122.28,122.29,122.28,122.28,2052700018.0
2007-06-13 11:21:00,122.27,122.29,122.27,122.29,2052700018.0
2007-06-13 11:22:00,122.28,122.31,122.28,122.29,2052700018.0
2007-06-13 11:23:00,122.28,122.29,122.27,122.28,2052700018.0
2007-06-13 11:24:00,122.29,122.29,122.28,122.29,2052700018.0
2007-06-13 11:25:00,122.28,122.29,122.26,122.27,2052700018.0
2007-06-13 11:26:00,122.26,122.28,122.26,122.27,2052700018.0
2007-06-13 11:27:00,122.27,122.29,122.265,122.29,2052700018.0
2007-06-13 11:28:00,122.28,122.29,122.28,122.28,2049700011.0
2007-06-13 11:29:00,122.29,122.32,122.29,122.31,2049700011.0
2007-06-13 11:30:00,122.31,122.33,122.31,122.325,247200002.0
2007-06-13 11:31:00,122.33,122.33,122.31,122.31,740300000.0
2007-06-13 11:32:00,122.305,122.31,122.295,122.295,1400899994.0
2007-06-13 11:33:00,122.3,122.32,122.3,122.31,953200001.0
2007-06-13 11:35:00,122.31,122.32,122.31,122.31,1628000038.0
2007-06-13 11:36:00,122.31,122.33,122.31,122.325,1295499995.0
2007-06-13 11:37:00,122.32,122.33,122.31,122.31,1685000008.0
2007-06-13 11:38:00,122.32,122.33,122.315,122.32,1685000008.0
2007-06-13 11:39:00,122.32,122.33,122.32,122.33,380000001.0
2007-06-13 11:40:00,122.33,122.33,122.32,122.33,1138399987.0
2007-06-13 11:41:00,122.33,122.34,122.33,122.34,427800002.0
2007-06-13 11:42:00,122.34,122.34,122.34,122.34,13600000.0
2007-06-13 11:43:00,122.34,122.34,122.33,122.33,488900000.0
2007-06-13 11:44:00,122.325,122.34,122.32,122.335,1703400007.0
2007-06-13 11:45:00,122.335,122.34,122.33,122.33,210799996.0
2007-06-13 11:46:00,122.33,122.335,122.33,122.335,145400000.0
2007-06-13 11:47:00,122.33,122.34,122.33,122.335,385500000.0
2007-06-13 11:48:00,122.34,122.34,122.33,122.34,341599998.0
2007-06-13 11:49:00,122.34,122.345,122.33,122.33,414600003.0
2007-06-13 11:50:00,122.335,122.335,122.315,122.315,853900009.0
2007-06-13 11:51:00,122.32,122.33,122.31,122.32,2078800007.0
2007-06-13 11:52:00,122.32,122.33,122.31,122.33,863400002.0
2007-06-13 11:53:00,122.325,122.33,122.31,122.33,1563800001.0
2007-06-13 11:54:00,122.325,122.33,122.32,122.325,762799997.0
2007-06-13 11:55:00,122.325,122.325,122.32,122.32,485800000.0
2007-06-13 11:56:00,122.32,122.34,122.32,122.33,1641499959.0
2007-06-13 11:57:00,122.33,122.33,122.315,122.32,1565199988.0
2007-06-13 11:58:00,122.32,122.33,122.32,122.325,617699997.0
2007-06-13 11:59:00,122.33,122.33,122.32,122.32,555899994.0
2007-06-13 12:00:00,122.335,122.34,122.335,122.335,555899994.0
2007-06-13 12:01:00,122.34,122.34,122.335,122.34,276100001.0
2007-06-13 12:02:00,122.34,122.35,122.33,122.34,920699999.0
2007-06-13 12:03:00,122.34,122.34,122.325,122.325,1004899994.0
2007-06-13 12:04:00,122.33,122.33,122.32,122.32,1377099985.0
2007-06-13 12:05:00,122.33,122.33,122.32,122.32,1377099985.0
2007-06-13 12:06:00,122.32,122.33,122.32,122.33,2004400000.0
2007-06-13 12:07:00,122.33,122.34,122.325,122.325,1286799997.0
2007-06-13 12:08:00,122.33,122.34,122.33,122.33,1092400020.0
2007-06-13 12:09:00,122.33,122.33,122.33,122.33,539300014.0
2007-06-13 12:10:00,122.33,122.34,122.33,122.335,847200019.0
2007-06-13 12:11:00,122.34,122.345,122.335,122.34,212999999.0
2007-06-13 12:12:00,122.34,122.45,122.34,122.42,1267599992.0
2007-06-13 12:13:00,122.41,122.45,122.39,122.43,1267599992.0
2007-06-13 12:14:00,122.42,122.42,122.4,122.41,1267599992.0
2007-06-13 12:15:00,122.39,122.43,122.37,122.42,1267599992.0
2007-06-13 12:16:00,122.41,122.42,122.39,122.42,1267599992.0
2007-06-13 12:17:00,122.43,122.43,122.4,122.41,1267599992.0
2007-06-13 12:18:00,122.4,122.43,122.4,122.43,1267599992.0
2007-06-13 12:19:00,122.44,122.44,122.425,122.425,1267599992.0
2007-06-13 12:20:00,122.425,122.45,122.425,122.44,930199992.0
2007-06-13 12:21:00,122.445,122.45,122.44,122.44,1442900001.0
2007-06-13 12:22:00,122.44,122.44,122.43,122.43,341599997.0
2007-06-13 12:23:00,122.435,122.44,122.435,122.44,341599997.0
2007-06-13 12:24:00,122.44,122.44,122.43,122.435,531900000.0
2007-06-13 12:25:00,122.435,122.44,122.425,122.425,1182200005.0
2007-06-13 12:26:00,122.43,122.45,122.425,122.44,1791399987.0
2007-06-13 12:27:00,122.445,122.445,122.43,122.43,325799997.0
2007-06-13 12:28:00,122.43,122.43,122.42,122.43,479599999.0
2007-06-13 12:29:00,122.43,122.43,122.43,122.43,21900000.0
2007-06-13 12:30:00,122.43,122.44,122.43,122.44,1247199995.0
2007-06-13 12:31:00,122.45,122.46,122.45,122.46,1247199995.0
2007-06-13 12:32:00,122.45,122.46,122.44,122.45,1247199995.0
2007-06-13 12:33:00,122.46,122.47,122.455,122.46,1247199995.0
2007-06-13 12:34:00,122.46,122.47,122.46,122.46,1205799990.0
2007-06-13 12:35:00,122.46,122.46,122.45,122.45,1596100007.0
2007-06-13 12:36:00,122.45,122.46,122.45,122.45,1415300016.0
2007-06-13 12:37:00,122.45,122.46,122.45,122.45,1304800002.0
2007-06-13 12:38:00,122.45,122.46,122.45,122.46,681900004.0
2007-06-13 12:39:00,122.455,122.46,122.45,122.45,262399998.0
2007-06-13 12:40:00,122.45,122.45,122.44,122.45,700999995.0
2007-06-13 12:41:00,122.45,122.46,122.44,122.45,1788399995.0
2007-06-13 12:42:00,122.45,122.45,122.45,122.45,103700000.0
2007-06-13 12:43:00,122.45,122.46,122.44,122.45,1320099997.0
2007-06-13 12:44:00,122.45,122.45,122.435,122.435,1360499994.0
2007-06-13 12:45:00,122.435,122.45,122.435,122.44,2072999988.0
2007-06-13 12:46:00,122.42,122.42,122.4,122.41,1555499998.0
2007-06-13 12:47:00,122.42,122.42,122.39,122.4,1555499998.0
2007-06-13 12:48:00,122.41,122.41,122.4,122.41,1555499998.0
2007-06-13 12:49:00,122.4,122.41,122.4,122.41,574299996.0
2007-06-13 12:50:00,122.4,122.43,122.4,122.43,574299996.0
2007-06-13 12:51:00,122.44,122.44,122.425,122.43,574299996.0
2007-06-13 12:52:00,122.43,122.43,122.42,122.42,1722800022.0
2007-06-13 12:53:00,122.42,122.43,122.415,122.42,2084800016.0
2007-06-13 12:54:00,122.43,122.43,122.42,122.42,218100001.0
2007-06-13 12:55:00,122.42,122.42,122.42,122.42,224999999.0
2007-06-13 12:56:00,122.42,122.42,122.41,122.41,964799983.0
2007-06-13 12:57:00,122.41,122.41,122.4,122.4,2113000005.0
2007-06-13 12:58:00,122.42,122.42,122.405,122.42,2113000005.0
2007-06-13 12:59:00,122.42,122.42,122.41,122.41,1348999988.0
2007-06-13 13:00:00,122.41,122.41,122.38,122.4,536000002.0
2007-06-13 13:01:00,122.41,122.41,122.4,122.41,536000002.0
2007-06-13 13:02:00,122.41,122.41,122.39,122.39,524800000.0
2007-06-13 13:03:00,122.39,122.4,122.39,122.4,685799993.0
2007-06-13 13:04:00,122.4,122.4,122.39,122.4,286799994.0
2007-06-13 13:05:00,122.4,122.4,122.39,122.4,2100499994.0
2007-06-13 13:06:00,122.39,122.39,122.36,122.36,2100499994.0
2007-06-13 13:07:00,122.37,122.41,122.365,122.4,2100499994.0
2007-06-13 13:08:00,122.4,122.4,122.36,122.36,1515200016.0
2007-06-13 13:09:00,122.37,122.38,122.37,122.37,1515200016.0
2007-06-13 13:10:00,122.37,122.37,122.35,122.35,1100900025.0
2007-06-13 13:11:00,122.37,122.38,122.365,122.37,1100900025.0
2007-06-13 13:12:00,122.37,122.37,122.36,122.36,466000006.0
2007-06-13 13:13:00,122.36,122.36,122.345,122.355,1080099989.0
2007-06-13 13:14:00,122.34,122.35,122.31,122.33,1756599992.0
2007-06-13 13:15:00,122.32,122.34,122.31,122.33,1756599992.0
2007-06-13 13:16:00,122.34,122.34,122.32,122.33,1756599992.0
2007-06-13 13:17:00,122.34,122.35,122.33,122.34,1756599992.0
2007-06-13 13:18:00,122.35,122.35,122.33,122.33,1756599992.0
2007-06-13 13:19:00,122.32,122.34,122.31,122.34,1756599992.0
2007-06-13 13:20:00,122.345,122.345,122.33,122.33,1756599992.0
2007-06-13 13:21:00,122.325,122.34,122.325,122.33,570800004.0
2007-06-13 13:22:00,122.33,122.33,122.32,122.33,1414099992.0
2007-06-13 13:23:00,122.32,122.32,122.29,122.3,1320900002.0
2007-06-13 13:24:00,122.31,122.31,122.29,122.3,1320900002.0
2007-06-13 13:25:00,122.29,122.3,122.28,122.28,1506699993.0
2007-06-13 13:26:00,122.29,122.3,122.28,122.3,1506699993.0
2007-06-13 13:27:00,122.31,122.32,122.3,122.31,1506699993.0
2007-06-13 13:28:00,122.3,122.31,122.3,122.31,1506699993.0
2007-06-13 13:29:00,122.3,122.31,122.29,122.3,1506699993.0
2007-06-13 13:30:00,122.305,122.31,122.295,122.31,1506699993.0
2007-06-13 13:31:00,122.31,122.31,122.3,122.3,1074300011.0
2007-06-13 13:32:00,122.31,122.32,122.3,122.32,1340000011.0
2007-06-13 13:33:00,122.33,122.33,122.305,122.315,1340000011.0
2007-06-13 13:34:00,122.3,122.32,122.3,122.3,1596299988.0
2007-06-13 13:35:00,122.29,122.3,122.29,122.29,1596299988.0
2007-06-13 13:36:00,122.31,122.31,122.3,122.3,1596299988.0
2007-06-13 13:37:00,122.3,122.32,122.295,122.32,921100002.0
2007-06-13 13:38:00,122.32,122.33,122.31,122.33,437999997.0
2007-06-13 13:39:00,122.33,122.345,122.325,122.34,1566299999.0
2007-06-13 13:40:00,122.345,122.37,122.345,122.36,1682899988.0
2007-06-13 13:41:00,122.36,122.36,122.355,122.36,201999999.0
2007-06-13 13:42:00,122.355,122.36,122.355,122.36,132900000.0
2007-06-13 13:43:00,122.36,122.36,122.355,122.355,154800000.0
2007-06-13 13:44:00,122.365,122.365,122.36,122.36,435499993.0
2007-06-13 13:45:00,122.36,122.36,122.36,122.36,259899994.0
2007-06-13 13:46:00,122.36,122.36,122.35,122.35,842400000.0
2007-06-13 13:47:00,122.35,122.36,122.35,122.35,903199998.0
2007-06-13 13:48:00,122.35,122.35,122.345,122.35,245399996.0
2007-06-13 13:49:00,122.35,122.35,122.35,122.35,256000002.0
2007-06-13 13:50:00,122.35,122.36,122.35,122.36,72000001.0
2007-06-13 13:51:00,122.36,122.38,122.36,122.38,1510799993.0
2007-06-13 13:52:00,122.38,122.38,122.365,122.365,1155800020.0
2007-06-13 13:53:00,122.365,122.365,122.34,122.345,457599996.0
2007-06-13 13:54:00,122.35,122.36,122.345,122.35,900499994.0
2007-06-13 13:55:00,122.35,122.35,122.33,122.35,740400011.0
2007-06-13 13:56:00,122.34,122.35,122.335,122.34,1672200024.0
2007-06-13 13:57:00,122.34,122.34,122.31,122.34,1675600023.0
2007-06-13 13:58:00,122.34,122.34,122.325,122.33,1216500022.0
2007-06-13 13:59:00,122.33,122.34,122.33,122.34,488900000.0
2007-06-13 14:00:00,122.34,122.35,122.34,122.345,995700005.0
2007-06-13 14:01:00,122.345,122.35,122.335,122.335,1502300017.0
2007-06-13 14:02:00,122.32,122.33,122.32,122.32,492999994.0
2007-06-13 14:03:00,122.33,122.33,122.32,122.32,492999994.0
2007-06-13 14:04:00,122.33,122.33,122.32,122.32,492999994.0
2007-06-13 14:05:00,122.33,122.34,122.33,122.34,492999994.0
2007-06-13 14:06:00,122.33,122.36,122.33,122.36,492999994.0
2007-06-13 14:07:00,122.37,122.37,122.35,122.36,492999994.0
2007-06-13 14:08:00,122.36,122.36,122.345,122.35,492999994.0
2007-06-13 14:09:00,122.32,122.34,122.32,122.33,727000003.0
2007-06-13 14:10:00,122.34,122.35,122.325,122.325,727000003.0
2007-06-13 14:11:00,122.325,122.335,122.32,122.33,1929699983.0
2007-06-13 14:12:00,122.33,122.33,122.315,122.32,1565300008.0
2007-06-13 14:13:00,122.32,122.32,122.32,122.32,501000000.0
2007-06-13 14:14:00,122.32,122.32,122.31,122.31,2050299972.0
2007-06-13 14:15:00,122.32,122.32,122.31,122.31,2050299972.0
2007-06-13 14:16:00,122.31,122.32,122.31,122.31,1653899974.0
2007-06-13 14:17:00,122.31,122.32,122.305,122.305,969600022.0
2007-06-13 14:18:00,122.31,122.32,122.3,122.32,326100008.0
2007-06-13 14:19:00,122.32,122.33,122.31,122.33,1308499995.0
2007-06-13 14:20:00,122.325,122.35,122.325,122.34,982200003.0
2007-06-13 14:21:00,122.33,122.35,122.32,122.35,530599994.0
2007-06-13 14:22:00,122.34,122.34,122.33,122.33,530599994.0
2007-06-13 14:23:00,122.34,122.34,122.32,122.33,530599994.0
2007-06-13 14:24:00,122.32,122.33,122.32,122.33,530599994.0
2007-06-13 14:25:00,122.32,122.33,122.31,122.33,530599994.0
2007-06-13 14:26:00,122.34,122.35,122.34,122.345,530599994.0
2007-06-13 14:27:00,122.35,122.35,122.33,122.33,1321900000.0
2007-06-13 14:28:00,122.34,122.36,122.335,122.34,1321900000.0
2007-06-13 14:29:00,122.34,122.36,122.34,122.36,1874099996.0
2007-06-13 14:30:00,122.35,122.44,122.35,122.425,1874099996.0
2007-06-13 14:31:00,122.42,122.42,122.39,122.39,667200001.0
2007-06-13 14:32:00,122.4,122.4,122.38,122.4,667200001.0
2007-06-13 14:33:00,122.39,122.45,122.39,122.45,667200001.0
2007-06-13 14:34:00,122.46,122.46,122.44,122.45,667200001.0
2007-06-13 14:35:00,122.44,122.46,122.44,122.45,667200001.0
2007-06-13 14:36:00,122.46,122.46,122.44,122.44,667200001.0
2007-06-13 14:37:00,122.43,122.44,122.42,122.43,667200001.0
2007-06-13 14:38:00,122.42,122.43,122.39,122.39,667200001.0
2007-06-13 14:39:00,122.4,122.4,122.38,122.39,667200001.0
2007-06-13 14:40:00,122.4,122.41,122.39,122.4,667200001.0
2007-06-13 14:41:00,122.41,122.41,122.37,122.38,667200001.0
2007-06-13 14:42:00,122.37,122.38,122.3,122.32,667200001.0
2007-06-13 14:43:00,122.31,122.32,122.27,122.28,667200001.0
2007-06-13 14:44:00,122.27,122.37,122.26,122.37,667200001.0
2007-06-13 14:45:00,122.37,122.405,122.37,122.39,667200001.0
2007-06-13 14:46:00,122.38,122.39,122.37,122.38,2129599982.0
2007-06-13 14:47:00,122.39,122.42,122.36,122.42,2129599982.0
2007-06-13 14:48:00,122.4,122.41,122.4,122.41,1717399990.0
2007-06-13 14:50:00,122.41,122.44,122.41,122.43,1717399990.0
2007-06-13 14:51:00,122.425,122.44,122.415,122.42,1695999995.0
2007-06-13 14:52:00,122.42,122.42,122.37,122.38,2018099992.0
2007-06-13 14:53:00,122.37,122.39,122.37,122.37,839500005.0
2007-06-13 14:54:00,122.38,122.38,122.35,122.35,839500005.0
2007-06-13 14:55:00,122.36,122.405,122.36,122.395,839500005.0
2007-06-13 14:56:00,122.395,122.41,122.39,122.39,1798700010.0
2007-06-13 14:57:00,122.4,122.41,122.39,122.41,1593199985.0
2007-06-13 14:58:00,122.4,122.42,122.4,122.42,1593199985.0
2007-06-13 14:59:00,122.42,122.44,122.41,122.44,2085800009.0
2007-06-13 15:00:00,122.44,122.44,122.4,122.41,1470800009.0
2007-06-13 15:01:00,122.42,122.42,122.4,122.41,1470800009.0
2007-06-13 15:02:00,122.42,122.42,122.4,122.4,1913300001.0
2007-06-13 15:03:00,122.41,122.41,122.37,122.37,1913300001.0
2007-06-13 15:04:00,122.38,122.38,122.36,122.37,1913300001.0
2007-06-13 15:05:00,122.36,122.37,122.34,122.34,1913300001.0
2007-06-13 15:06:00,122.35,122.37,122.34,122.34,1913300001.0
2007-06-13 15:07:00,122.35,122.37,122.35,122.36,1913300001.0
2007-06-13 15:08:00,122.36,122.38,122.36,122.36,1913300001.0
2007-06-13 15:09:00,122.36,122.37,122.34,122.34,1024800010.0
2007-06-13 15:10:00,122.34,122.345,122.33,122.34,1024800010.0
2007-06-13 15:11:00,122.33,122.33,122.32,122.33,1380699993.0
2007-06-13 15:12:00,122.33,122.33,122.31,122.32,901100003.0
2007-06-13 15:13:00,122.32,122.34,122.31,122.34,356500000.0
2007-06-13 15:14:00,122.33,122.34,122.31,122.33,1491400012.0
2007-06-13 15:15:00,122.34,122.34,122.32,122.33,1491400012.0
2007-06-13 15:16:00,122.325,122.35,122.325,122.335,1491400012.0
2007-06-13 15:17:00,122.34,122.35,122.34,122.35,332399999.0
2007-06-13 15:18:00,122.35,122.35,122.335,122.335,481800000.0
2007-06-13 15:19:00,122.335,122.35,122.335,122.335,1280000000.0
2007-06-13 15:20:00,122.335,122.35,122.335,122.35,479600002.0
2007-06-13 15:21:00,122.35,122.36,122.35,122.35,1050299992.0
2007-06-13 15:22:00,122.35,122.36,122.35,122.36,1105999993.0
2007-06-13 15:23:00,122.36,122.365,122.35,122.35,299520001.0
2007-06-13 15:24:00,122.35,122.36,122.345,122.355,1092199999.0
2007-06-13 15:25:00,122.36,122.37,122.35,122.35,2106899985.0
2007-06-13 15:26:00,122.36,122.37,122.34,122.36,1549500009.0
2007-06-13 15:27:00,122.36,122.37,122.355,122.36,1549500009.0
2007-06-13 15:28:00,122.36,122.36,122.345,122.36,1722799997.0
2007-06-13 15:29:00,122.36,122.37,122.35,122.355,1738700012.0
2007-06-13 15:30:00,122.36,122.37,122.355,122.36,1581300008.0
2007-06-13 15:31:00,122.36,122.36,122.345,122.345,1237999989.0
2007-06-13 15:32:00,122.345,122.36,122.345,122.36,1168000006.0
2007-06-13 15:33:00,122.37,122.37,122.35,122.35,599200007.0
2007-06-13 15:34:00,122.35,122.36,122.35,122.36,1037699971.0
2007-06-13 15:35:00,122.36,122.375,122.36,122.365,671600001.0
2007-06-13 15:36:00,122.37,122.38,122.365,122.375,1977100009.0
2007-06-13 15:37:00,122.38,122.39,122.37,122.37,1260499985.0
2007-06-13 15:38:00,122.37,122.39,122.36,122.385,1509700006.0
2007-06-13 15:39:00,122.39,122.39,122.375,122.38,1989199978.0
2007-06-13 15:40:00,122.38,122.38,122.36,122.38,1291499990.0
2007-06-13 15:41:00,122.38,122.39,122.37,122.38,1012599999.0
2007-06-13 15:42:00,122.38,122.39,122.37,122.375,1192399992.0
2007-06-13 15:43:00,122.38,122.38,122.375,122.38,580100009.0
2007-06-13 15:44:00,122.375,122.38,122.375,122.375,481700004.0
2007-06-13 15:45:00,122.375,122.375,122.37,122.37,246500000.0
2007-06-13 15:46:00,122.37,122.38,122.37,122.37,773100000.0
2007-06-13 15:47:00,122.38,122.39,122.365,122.375,832000000.0
2007-06-13 15:48:00,122.375,122.375,122.37,122.37,85600000.0
2007-06-13 15:49:00,122.375,122.375,122.335,122.36,1030400004.0
2007-06-13 15:50:00,122.36,122.38,122.35,122.375,688899992.0
2007-06-13 15:51:00,122.38,122.38,122.37,122.37,1259599990.0
2007-06-13 15:52:00,122.37,122.38,122.37,122.38,705499991.0
2007-06-13 15:53:00,122.38,122.39,122.38,122.39,986399987.0
2007-06-13 15:54:00,122.39,122.39,122.38,122.38,610699997.0
2007-06-13 15:55:00,122.385,122.39,122.38,122.39,742800000.0
2007-06-13 15:56:00,122.39,122.39,122.37,122.375,756700003.0
2007-06-13 15:57:00,122.375,122.39,122.375,122.38,771799993.0
2007-06-13 15:58:00,122.38,122.39,122.38,122.39,1712600042.0
2007-06-13 15:59:00,122.38,122.4,122.38,122.39,2116199989.0
2007-06-13 16:00:00,122.41,122.44,122.4,122.42,2116199989.0
2007-06-13 16:01:00,122.41,122.42,122.39,122.39,2116199989.0
2007-06-13 16:02:00,122.39,122.4,122.38,122.4,1766900004.0
2007-06-13 16:03:00,122.41,122.41,122.4,122.41,1766900004.0
2007-06-13 16:04:00,122.4,122.4,122.34,122.34,1766900004.0
2007-06-13 16:05:00,122.36,122.36,122.33,122.33,1766900004.0
2007-06-13 16:06:00,122.33,122.34,122.32,122.34,1766900004.0
2007-06-13 16:07:00,122.33,122.35,122.33,122.34,1597599994.0
2007-06-13 16:08:00,122.32,122.34,122.31,122.31,1597599994.0
2007-06-13 16:09:00,122.32,122.33,122.31,122.32,1597599994.0
2007-06-13 16:10:00,122.31,122.35,122.31,122.34,1597599994.0
2007-06-13 16:11:00,122.35,122.36,122.32,122.33,1597599994.0
2007-06-13 16:12:00,122.34,122.34,122.33,122.34,1597599994.0
2007-06-13 16:13:00,122.33,122.35,122.33,122.35,1597599994.0
2007-06-13 16:14:00,122.36,122.37,122.34,122.35,1597599994.0
2007-06-13 16:15:00,122.34,122.35,122.34,122.34,1597599994.0
2007-06-13 16:16:00,122.35,122.35,122.33,122.34,1597599994.0
2007-06-13 16:17:00,122.33,122.38,122.325,122.38,1597599994.0
2007-06-13 16:18:00,122.37,122.38,122.36,122.36,1535800006.0
2007-06-13 16:19:00,122.37,122.42,122.34,122.34,1535800006.0
2007-06-13 16:20:00,122.33,122.36,122.32,122.34,1535800006.0
2007-06-13 16:21:00,122.33,122.34,122.31,122.32,1535800006.0
2007-06-13 16:22:00,122.31,122.33,122.31,122.32,1535800006.0
2007-06-13 16:23:00,122.31,122.33,122.31,122.33,1535800006.0
2007-06-13 16:24:00,122.34,122.36,122.34,122.34,1535800006.0
2007-06-13 16:25:00,122.34,122.34,122.33,122.34,1535800006.0
2007-06-13 16:26:00,122.34,122.36,122.34,122.35,1727000012.0
2007-06-13 16:27:00,122.35,122.35,122.33,122.33,1844400000.0
2007-06-13 16:28:00,122.33,122.34,122.33,122.34,1558999991.0
2007-06-13 16:29:00,122.33,122.33,122.31,122.33,1558999991.0
2007-06-13 16:30:00,122.33,122.34,122.32,122.32,1558999991.0
2007-06-13 16:31:00,122.32,122.33,122.32,122.33,563200004.0
2007-06-13 16:32:00,122.31,122.33,122.31,122.31,1564199992.0
2007-06-13 16:33:00,122.3,122.31,122.3,122.31,1564199992.0
2007-06-13 16:34:00,122.32,122.33,122.31,122.32,1564199992.0
2007-06-13 16:35:00,122.31,122.34,122.31,122.34,1564199992.0
2007-06-13 16:36:00,122.34,122.35,122.33,122.345,1564199992.0
2007-06-13 16:37:00,122.33,122.34,122.33,122.33,2138199987.0
2007-06-13 16:38:00,122.345,122.35,122.32,122.33,2138199987.0
2007-06-13 16:39:00,122.32,122.32,122.3,122.31,1965599993.0
2007-06-13 16:40:00,122.32,122.33,122.3,122.3,1965599993.0
2007-06-13 16:41:00,122.31,122.31,122.3,122.3,1965599993.0
2007-06-13 16:42:00,122.31,122.31,122.3,122.31,1965599993.0
2007-06-13 16:43:00,122.3,122.31,122.3,122.31,1965599993.0
2007-06-13 16:44:00,122.28,122.3,122.27,122.29,1965599993.0
2007-06-13 16:45:00,122.28,122.3,122.28,122.29,1965599993.0
2007-06-13 16:46:00,122.3,122.31,122.28,122.29,1965599993.0
2007-06-13 16:47:00,122.3,122.3,122.27,122.27,1965599993.0
2007-06-13 16:48:00,122.28,122.29,122.28,122.28,1965599993.0
2007-06-13 16:49:00,122.29,122.3,122.28,122.28,1965599993.0
2007-06-13 16:50:00,122.29,122.31,122.28,122.29,1965599993.0
2007-06-13 16:51:00,122.28,122.31,122.28,122.31,1965599993.0
2007-06-13 16:52:00,122.32,122.32,122.3,122.3,1965599993.0
2007-06-13 16:53:00,122.31,122.31,122.3,122.31,1965599993.0
2007-06-13 16:54:00,122.31,122.32,122.31,122.32,1965599993.0
2007-06-13 16:55:00,122.3,122.32,122.3,122.32,868600011.0
2007-06-13 16:56:00,122.32,122.32,122.315,122.315,868600011.0
2007-06-13 16:57:00,122.3,122.31,122.29,122.29,601201995.0
2007-06-13 16:58:00,122.3,122.31,122.29,122.31,601201995.0
2007-06-13 16:59:00,122.31,122.33,122.31,122.32,601201995.0
2007-06-13 17:00:00,122.32,122.32,122.31,122.315,699800002.0
2007-06-13 17:01:00,122.32,122.32,122.29,122.3,1764800002.0
2007-06-13 17:02:00,122.31,122.31,122.3,122.3,2117400001.0
2007-06-13 17:03:00,122.31,122.31,122.29,122.3,2117400001.0
2007-06-13 17:04:00,122.31,122.31,122.3,122.3,2117400001.0
2007-06-13 17:05:00,122.29,122.3,122.29,122.3,2117400001.0
2007-06-13 17:06:00,122.3,122.315,122.3,122.3,2117400001.0
2007-06-13 17:07:00,122.3,122.3,122.295,122.3,814999974.0
2007-06-13 17:08:00,122.3,122.32,122.3,122.32,574200001.0
2007-06-13 17:09:00,122.32,122.32,122.3,122.3,1906060021.0
2007-06-13 17:10:00,122.31,122.33,122.31,122.33,1906060021.0
2007-06-13 17:11:00,122.34,122.345,122.34,122.34,1906060021.0
2007-06-13 17:12:00,122.34,122.36,122.34,122.34,1567320030.0
2007-06-13 17:13:00,122.33,122.36,122.33,122.34,982199993.0
2007-06-13 17:14:00,122.335,122.36,122.335,122.36,982199993.0
2007-06-13 17:15:00,122.36,122.375,122.36,122.36,1758399980.0
2007-06-13 17:16:00,122.36,122.36,122.36,122.36,1070499996.0
2007-06-13 17:17:00,122.36,122.36,122.35,122.36,1258399995.0
2007-06-13 17:18:00,122.36,122.36,122.34,122.34,973699996.0
2007-06-13 17:19:00,122.34,122.34,122.33,122.34,932700011.0
2007-06-13 17:20:00,122.34,122.35,122.335,122.35,932700011.0
2007-06-13 17:21:00,122.35,122.35,122.35,122.35,1090200029.0
2007-06-13 17:22:00,122.35,122.36,122.35,122.36,1013700014.0
2007-06-13 17:23:00,122.36,122.36,122.31,122.33,1763900011.0
2007-06-13 17:24:00,122.34,122.34,122.33,122.34,1763900011.0
2007-06-13 17:25:00,122.33,122.34,122.33,122.34,1183599992.0
2007-06-13 17:26:00,122.33,122.34,122.33,122.34,1183599992.0
2007-06-13 17:27:00,122.33,122.34,122.33,122.34,1183599992.0
2007-06-13 17:28:00,122.35,122.35,122.33,122.34,1183599992.0
2007-06-13 17:29:00,122.33,122.36,122.33,122.36,1183599992.0
2007-06-13 17:30:00,122.36,122.36,122.35,122.36,1183599992.0
2007-06-13 17:31:00,122.36,122.37,122.35,122.37,1231499999.0
2007-06-13 17:32:00,122.37,122.39,122.37,122.37,1178099997.0
2007-06-13 17:33:00,122.38,122.39,122.37,122.37,1263699999.0
2007-06-13 17:34:00,122.36,122.38,122.36,122.37,1263699999.0
2007-06-13 17:35:00,122.38,122.39,122.38,122.39,1263699999.0
2007-06-13 17:36:00,122.39,122.39,122.375,122.39,818700017.0
2007-06-13 17:37:00,122.39,122.42,122.39,122.4,656299998.0
2007-06-13 17:38:00,122.41,122.41,122.38,122.4,656299998.0
2007-06-13 17:39:00,122.39,122.41,122.39,122.41,656299998.0
2007-06-13 17:40:00,122.4,122.41,122.4,122.41,656299998.0
2007-06-13 17:41:00,122.4,122.41,122.4,122.41,656299998.0
2007-06-13 17:42:00,122.4,122.4,122.395,122.4,656299998.0
2007-06-13 17:43:00,122.38,122.4,122.38,122.38,2032299997.0
2007-06-13 17:44:00,122.385,122.4,122.385,122.395,2032299997.0
2007-06-13 17:45:00,122.4,122.4,122.38,122.39,1315700004.0
2007-06-13 17:46:00,122.39,122.39,122.375,122.375,1315700004.0
2007-06-13 17:47:00,122.375,122.375,122.37,122.375,976399987.0
2007-06-13 17:48:00,122.38,122.38,122.375,122.38,116500000.0
2007-06-13 17:49:00,122.37,122.38,122.36,122.37,322900000.0
2007-06-13 17:50:00,122.37,122.38,122.37,122.37,322900000.0
2007-06-13 17:51:00,122.37,122.38,122.37,122.37,1262099991.0
2007-06-13 17:52:00,122.38,122.38,122.36,122.38,1829500026.0
2007-06-13 17:53:00,122.37,122.37,122.34,122.36,1829500026.0
2007-06-13 17:54:00,122.36,122.38,122.36,122.36,1829500026.0
2007-06-13 17:55:00,122.35,122.35,122.34,122.35,403300004.0
2007-06-13 17:56:00,122.36,122.37,122.35,122.37,403300004.0
2007-06-13 17:57:00,122.37,122.37,122.37,122.37,403300004.0
2007-06-13 17:58:00,122.37,122.38,122.37,122.38,604599997.0
2007-06-13 17:59:00,122.38,122.38,122.37,122.37,297900000.0
2007-06-13 18:00:00,122.37,122.37,122.365,122.365,225700006.0
2007-06-13 18:01:00,122.37,122.38,122.37,122.37,1650600021.0
2007-06-13 18:02:00,122.36,122.37,122.36,122.36,1427299989.0
2007-06-13 18:03:00,122.35,122.36,122.35,122.36,1427299989.0
2007-06-13 18:04:00,122.36,122.37,122.355,122.37,1427299989.0
2007-06-13 18:05:00,122.36,122.37,122.35,122.36,1530599991.0
2007-06-13 18:06:00,122.37,122.37,122.36,122.36,1530599991.0
2007-06-13 18:07:00,122.36,122.38,122.36,122.38,1530599991.0
2007-06-13 18:08:00,122.39,122.42,122.38,122.41,1770200007.0
2007-06-13 18:09:00,122.41,122.41,122.38,122.38,1412999977.0
2007-06-13 18:10:00,122.4,122.4,122.4,122.4,1412999977.0
2007-06-13 18:11:00,122.4,122.41,122.395,122.395,1739299991.0
2007-06-13 18:12:00,122.38,122.41,122.38,122.4,1005000013.0
2007-06-13 18:13:00,122.41,122.41,122.39,122.39,1005000013.0
2007-06-13 18:14:00,122.4,122.42,122.39,122.41,1005000013.0
2007-06-13 18:15:00,122.41,122.41,122.385,122.4,1005000013.0
2007-06-13 18:16:00,122.39,122.42,122.39,122.39,2005199999.0
2007-06-13 18:17:00,122.39,122.4,122.37,122.38,2005199999.0
2007-06-13 18:18:00,122.37,122.37,122.35,122.37,1465899971.0
2007-06-13 18:19:00,122.36,122.37,122.34,122.34,1465899971.0
2007-06-13 18:20:00,122.35,122.36,122.34,122.35,1465899971.0
2007-06-13 18:21:00,122.36,122.36,122.34,122.36,1465899971.0
2007-06-13 18:22:00,122.36,122.36,122.345,122.35,663099995.0
2007-06-13 18:23:00,122.35,122.38,122.35,122.38,1082700000.0
2007-06-13 18:24:00,122.38,122.38,122.365,122.37,1082700000.0
2007-06-13 18:25:00,122.365,122.37,122.355,122.37,533500000.0
2007-06-13 18:26:00,122.36,122.37,122.36,122.37,1646400016.0
2007-06-13 18:27:00,122.37,122.38,122.37,122.38,1646400016.0
2007-06-13 18:28:00,122.38,122.38,122.38,122.38,679899994.0
2007-06-13 18:29:00,122.38,122.39,122.375,122.385,983500005.0
2007-06-13 18:30:00,122.385,122.4,122.385,122.39,1842699980.0
2007-06-13 18:31:00,122.39,122.39,122.385,122.39,1101799979.0
2007-06-13 18:32:00,122.39,122.4,122.385,122.4,615100006.0
2007-06-13 18:33:00,122.4,122.41,122.4,122.4,649600002.0
2007-06-13 18:34:00,122.4,122.4,122.36,122.36,884600004.0
2007-06-13 18:35:00,122.36,122.37,122.35,122.35,1842600005.0
2007-06-13 18:36:00,122.345,122.35,122.345,122.35,24300000.0
2007-06-13 18:37:00,122.35,122.36,122.35,122.36,472999998.0
2007-06-13 18:38:00,122.36,122.37,122.36,122.36,2111199993.0
2007-06-13 18:39:00,122.36,122.36,122.35,122.35,306300003.0
2007-06-13 18:40:00,122.35,122.35,122.345,122.345,123100000.0
2007-06-13 18:41:00,122.35,122.36,122.35,122.35,330900001.0
2007-06-13 18:42:00,122.35,122.39,122.35,122.38,948399983.0
2007-06-13 18:43:00,122.38,122.38,122.38,122.38,749900002.0
2007-06-13 18:44:00,122.38,122.38,122.38,122.38,182099999.0
2007-06-13 18:45:00,122.38,122.39,122.38,122.38,1257500026.0
2007-06-13 18:46:00,122.38,122.38,122.375,122.38,81600000.0
2007-06-13 18:47:00,122.375,122.38,122.375,122.375,559900006.0
2007-06-13 18:48:00,122.38,122.39,122.38,122.39,730899984.0
2007-06-13 18:49:00,122.39,122.39,122.39,122.39,339400008.0
2007-06-13 18:50:00,122.39,122.4,122.39,122.39,1480200018.0
2007-06-13 18:51:00,122.38,122.38,122.37,122.38,196899997.0
2007-06-13 18:52:00,122.365,122.38,122.365,122.38,196899997.0
2007-06-13 18:54:00,122.38,122.38,122.38,122.38,11200000.0
2007-06-13 18:55:00,122.38,122.38,122.37,122.37,819699995.0
2007-06-13 18:56:00,122.37,122.37,122.37,122.37,156800000.0
2007-06-13 18:57:00,122.37,122.38,122.365,122.375,1877800002.0
2007-06-13 18:58:00,122.38,122.38,122.37,122.37,1443199986.0
2007-06-13 18:59:00,122.37,122.37,122.365,122.37,1078799995.0
2007-06-13 19:00:00,122.37,122.37,122.36,122.37,997099985.0
2007-06-13 19:01:00,122.37,122.39,122.36,122.37,1357300005.0
2007-06-13 19:02:00,122.38,122.38,122.365,122.37,1357300005.0
2007-06-13 19:03:00,122.37,122.4,122.37,122.39,1563500004.0
2007-06-13 19:04:00,122.39,122.39,122.385,122.39,737800004.0
2007-06-13 19:05:00,122.39,122.4,122.39,122.4,1685700017.0
2007-06-13 19:06:00,122.39,122.39,122.38,122.38,1149899998.0
2007-06-13 19:07:00,122.38,122.38,122.375,122.375,1149899998.0
2007-06-13 19:09:00,122.37,122.37,122.37,122.37,1045599996.0
2007-06-13 19:10:00,122.37,122.37,122.36,122.37,1045599996.0
2007-06-13 19:11:00,122.36,122.37,122.32,122.34,940099989.0
2007-06-13 19:12:00,122.35,122.36,122.34,122.34,940099989.0
2007-06-13 19:13:00,122.33,122.36,122.33,122.36,940099989.0
2007-06-13 19:14:00,122.35,122.35,122.33,122.33,940099989.0
2007-06-13 19:15:00,122.32,122.33,122.25,122.27,834200003.0
2007-06-13 19:16:00,122.26,122.27,122.24,122.26,834200003.0
2007-06-13 19:17:00,122.27,122.27,122.25,122.27,834200003.0
2007-06-13 19:18:00,122.26,122.27,122.25,122.27,834200003.0
2007-06-13 19:19:00,122.26,122.29,122.26,122.29,834200003.0
2007-06-13 19:20:00,122.3,122.3,122.28,122.29,834200003.0
2007-06-13 19:21:00,122.3,122.31,122.29,122.3,834200003.0
2007-06-13 19:22:00,122.3,122.31,122.3,122.31,519602005.0
2007-06-13 19:23:00,122.31,122.31,122.29,122.3,1580840007.0
2007-06-13 19:24:00,122.3,122.3,122.3,122.3,284799984.0
2007-06-13 19:25:00,122.3,122.3,122.26,122.27,1089600011.0
2007-06-13 19:26:00,122.28,122.29,122.27,122.29,1089600011.0
2007-06-13 19:27:00,122.29,122.3,122.28,122.29,1089600011.0
2007-06-13 19:28:00,122.29,122.29,122.27,122.28,2119380004.0
2007-06-13 19:29:00,122.28,122.28,122.25,122.25,1461200001.0
2007-06-13 19:30:00,122.23,122.24,122.2,122.21,1461200001.0
2007-06-13 19:31:00,122.22,122.23,122.21,122.22,1461200001.0
2007-06-13 19:32:00,122.23,122.24,122.21,122.23,1461200001.0
2007-06-13 19:33:00,122.22,122.24,122.22,122.24,1461200001.0
2007-06-13 19:34:00,122.25,122.25,122.24,122.25,1461200001.0
2007-06-13 19:35:00,122.24,122.27,122.24,122.27,1461200001.0
2007-06-13 19:36:00,122.26,122.28,122.26,122.28,1461200001.0
2007-06-13 19:37:00,122.27,122.29,122.27,122.29,1461200001.0
2007-06-13 19:38:00,122.28,122.31,122.28,122.3,1461200001.0
2007-06-13 19:39:00,122.31,122.31,122.3,122.31,1461200001.0
2007-06-13 19:40:00,122.31,122.33,122.31,122.32,1461200001.0
2007-06-13 19:41:00,122.32,122.33,122.32,122.33,48602699.0
2007-06-13 19:42:00,122.33,122.34,122.33,122.34,48602699.0
2007-06-13 19:43:00,122.33,122.34,122.31,122.34,826199997.0
2007-06-13 19:44:00,122.33,122.34,122.33,122.33,826199997.0
2007-06-13 19:45:00,122.325,122.34,122.325,122.34,826199997.0
2007-06-13 19:46:00,122.35,122.36,122.34,122.34,1829699994.0
2007-06-13 19:47:00,122.35,122.39,122.35,122.37,1829699994.0
2007-06-13 19:48:00,122.38,122.38,122.37,122.37,1829699994.0
2007-06-13 19:49:00,122.38,122.38,122.37,122.37,1829699994.0
2007-06-13 19:50:00,122.37,122.38,122.36,122.37,1829699994.0
2007-06-13 19:51:00,122.37,122.39,122.37,122.39,1648436805.0
2007-06-13 19:52:00,122.39,122.39,122.38,122.39,1178200003.0
2007-06-13 19:53:00,122.39,122.41,122.39,122.4,1252100020.0
2007-06-13 19:54:00,122.39,122.4,122.38,122.39,1252100020.0
2007-06-13 19:55:00,122.39,122.4,122.38,122.4,778499991.0
2007-06-13 19:56:00,122.38,122.39,122.38,122.39,1696199995.0
2007-06-13 19:57:00,122.38,122.4,122.38,122.4,1696199995.0
2007-06-13 19:58:00,122.41,122.41,122.39,122.39,2030600010.0
2007-06-13 19:59:00,122.4,122.42,122.4,122.41,2030600010.0
2007-06-13 20:00:00,122.4,122.41,122.39,122.4,2030600010.0
2007-06-13 20:01:00,122.41,122.42,122.4,122.41,2030600010.0
2007-06-13 20:02:00,122.42,122.42,122.41,122.42,2030600010.0
2007-06-13 20:03:00,122.41,122.43,122.405,122.43,2030600010.0
2007-06-13 20:04:00,122.43,122.44,122.42,122.44,643400006.0
2007-06-13 20:05:00,122.44,122.46,122.43,122.46,1879460030.0
2007-06-13 20:06:00,122.44,122.46,122.43,122.46,1470099994.0
2007-06-13 20:07:00,122.46,122.46,122.45,122.45,1470099994.0
2007-06-13 20:08:00,122.45,122.46,122.43,122.45,2137000028.0
2007-06-13 20:09:00,122.44,122.46,122.44,122.45,1600100009.0
2007-06-13 20:10:00,122.46,122.46,122.44,122.45,1600100009.0
2007-06-13 20:11:00,122.45,122.46,122.45,122.46,1101400007.0
2007-06-13 20:12:00,122.45,122.47,122.45,122.46,2120999999.0
2007-06-13 20:13:00,122.46,122.47,122.46,122.47,2120999999.0
2007-06-13 20:14:00,122.47,122.47,122.45,122.46,872000006.0
2007-06-13 20:15:00,122.46,122.46,122.43,122.45,1178700002.0
2007-06-13 20:16:00,122.45,122.45,122.43,122.43,1562200006.0
2007-06-13 20:17:00,122.44,122.44,122.43,122.43,1562200006.0
2007-06-13 20:18:00,122.42,122.42,122.41,122.42,1562200006.0
2007-06-13 20:19:00,122.42,122.43,122.41,122.41,1562200006.0
2007-06-13 20:20:00,122.41,122.42,122.41,122.42,1372800038.0
2007-06-13 20:21:00,122.42,122.46,122.42,122.45,878200014.0
2007-06-13 20:22:00,122.45,122.46,122.45,122.46,878200014.0
2007-06-13 20:23:00,122.45,122.47,122.45,122.46,1580500033.0
2007-06-13 20:24:00,122.455,122.46,122.445,122.445,1580500033.0
2007-06-13 20:25:00,122.45,122.46,122.45,122.45,1322600014.0
2007-06-13 20:26:00,122.46,122.46,122.45,122.45,612999991.0
2007-06-13 20:27:00,122.445,122.45,122.445,122.45,612999991.0
2007-06-13 20:28:00,122.45,122.46,122.445,122.45,1600899985.0
2007-06-13 20:29:00,122.44,122.45,122.43,122.43,1886400042.0
2007-06-13 20:30:00,122.44,122.45,122.43,122.44,1886400042.0
2007-06-13 20:31:00,122.43,122.45,122.43,122.44,1673800024.0
2007-06-13 20:32:00,122.45,122.45,122.44,122.44,1673800024.0
2007-06-13 20:33:00,122.44,122.44,122.425,122.43,1673800024.0
2007-06-13 20:34:00,122.43,122.44,122.43,122.43,1833399981.0
2007-06-13 20:35:00,122.43,122.43,122.415,122.43,1434600003.0
2007-06-13 20:36:00,122.43,122.43,122.43,122.43,35000000.0
2007-06-13 20:37:00,122.43,122.43,122.42,122.42,420600002.0
2007-06-13 20:38:00,122.43,122.43,122.41,122.42,1762100045.0
2007-06-13 20:39:00,122.41,122.43,122.41,122.42,1812499990.0
2007-06-13 20:40:00,122.42,122.45,122.42,122.44,1562399988.0
2007-06-13 20:41:00,122.44,122.44,122.43,122.43,779700006.0
2007-06-13 20:42:00,122.43,122.43,122.42,122.42,1815200004.0
2007-06-13 20:43:00,122.42,122.43,122.42,122.43,367799999.0
2007-06-13 20:44:00,122.43,122.43,122.43,122.43,12000000.0
2007-06-13 20:45:00,122.42,122.45,122.42,122.45,1300399994.0
2007-06-13 20:46:00,122.45,122.46,122.44,122.445,1300399994.0
2007-06-13 20:47:00,122.46,122.46,122.44,122.45,1537600002.0
2007-06-13 20:48:00,122.46,122.46,122.45,122.46,1537600002.0
2007-06-13 20:49:00,122.46,122.46,122.445,122.455,1392699992.0
2007-06-13 20:50:00,122.45,122.47,122.45,122.47,1696100001.0
2007-06-13 20:51:00,122.47,122.47,122.46,122.46,1696100001.0
2007-06-13 20:52:00,122.46,122.46,122.45,122.46,983000001.0
2007-06-13 20:53:00,122.46,122.46,122.45,122.45,1065300006.0
2007-06-13 20:54:00,122.46,122.46,122.45,122.46,1609200028.0
2007-06-13 20:55:00,122.47,122.47,122.45,122.47,1713999983.0
2007-06-13 20:56:00,122.48,122.48,122.47,122.48,1713999983.0
2007-06-13 20:57:00,122.45,122.48,122.45,122.47,1713999983.0
2007-06-13 20:58:00,122.48,122.52,122.47,122.52,1713999983.0
2007-06-13 20:59:00,122.53,122.66,122.53,122.59,1713999983.0
2007-06-13 21:00:00,122.6,122.61,122.58,122.58,1713999983.0
2007-06-13 21:01:00,122.57,122.59,122.56,122.57,1713999983.0
2007-06-13 21:02:00,122.58,122.65,122.58,122.63,1713999983.0
2007-06-13 21:03:00,122.64,122.65,122.62,122.62,1713999983.0
2007-06-13 21:04:00,122.63,122.64,122.62,122.64,1713999983.0
2007-06-13 21:05:00,122.63,122.65,122.63,122.64,1713999983.0
2007-06-13 21:06:00,122.65,122.65,122.64,122.65,1713999983.0
2007-06-13 21:07:00,122.64,122.64,122.64,122.64,1713999983.0
2007-06-13 21:08:00,122.65,122.65,122.63,122.65,1713999983.0
2007-06-13 21:09:00,122.64,122.65,122.64,122.65,1713999983.0
2007-06-13 21:10:00,122.66,122.66,122.65,122.66,1713999983.0
2007-06-13 21:11:00,122.66,122.66,122.63,122.65,1713999983.0
2007-06-13 21:12:00,122.64,122.65,122.64,122.64,1325699991.0
2007-06-13 21:13:00,122.65,122.66,122.64,122.65,1325699991.0
2007-06-13 21:14:00,122.65,122.65,122.64,122.64,1325699991.0
2007-06-13 21:15:00,122.65,122.65,122.64,122.64,503800004.0
2007-06-13 21:16:00,122.63,122.64,122.63,122.63,503800004.0
2007-06-13 21:17:00,122.62,122.63,122.61,122.62,705100018.0
2007-06-13 21:18:00,122.61,122.62,122.61,122.61,705100018.0
2007-06-13 21:19:00,122.62,122.64,122.62,122.63,705100018.0
2007-06-13 21:20:00,122.64,122.64,122.61,122.63,705100018.0
2007-06-13 21:21:00,122.62,122.63,122.62,122.63,705100018.0
2007-06-13 21:22:00,122.63,122.64,122.62,122.62,705100018.0
2007-06-13 21:23:00,122.62,122.63,122.61,122.63,1120600004.0
2007-06-13 21:24:00,122.62,122.63,122.62,122.62,1282400020.0
2007-06-13 21:25:00,122.62,122.62,122.62,122.62,1954300010.0
2007-06-13 21:26:00,122.63,122.63,122.61,122.61,732799993.0
2007-06-13 21:27:00,122.62,122.62,122.6,122.61,732799993.0
2007-06-13 21:28:00,122.61,122.61,122.61,122.61,406300006.0
2007-06-13 21:29:00,122.6,122.62,122.6,122.62,1685699999.0
2007-06-13 21:30:00,122.61,122.62,122.6,122.62,1685699999.0
2007-06-13 21:31:00,122.62,122.63,122.62,122.63,925400010.0
2007-06-13 21:32:00,122.63,122.64,122.62,122.62,1062300016.0
2007-06-13 21:33:00,122.62,122.62,122.61,122.62,795999988.0
2007-06-13 21:34:00,122.62,122.62,122.61,122.61,287900001.0
2007-06-13 21:35:00,122.6,122.62,122.6,122.61,1541099991.0
2007-06-13 21:36:00,122.61,122.62,122.6,122.605,1541099991.0
2007-06-13 21:37:00,122.61,122.62,122.6,122.62,1060600005.0
2007-06-13 21:38:00,122.63,122.63,122.61,122.62,1220399990.0
2007-06-13 21:39:00,122.63,122.65,122.63,122.64,1220399990.0
2007-06-13 21:40:00,122.64,122.65,122.63,122.64,1389999986.0
2007-06-13 21:41:00,122.65,122.66,122.65,122.66,1389999986.0
2007-06-13 21:42:00,122.66,122.66,122.65,122.66,777599980.0
2007-06-13 21:43:00,122.66,122.66,122.65,122.65,874500013.0
2007-06-13 21:44:00,122.65,122.66,122.64,122.64,1940099969.0
2007-06-13 21:45:00,122.64,122.65,122.64,122.64,614734000.0
2007-06-13 21:46:00,122.64,122.64,122.63,122.63,681100012.0
2007-06-13 21:47:00,122.63,122.63,122.62,122.63,678599993.0
2007-06-13 21:48:00,122.63,122.64,122.63,122.64,1265999997.0
2007-06-13 21:49:00,122.64,122.64,122.62,122.625,247599991.0
2007-06-13 21:50:00,122.63,122.63,122.625,122.625,760799994.0
2007-06-13 21:51:00,122.63,122.65,122.63,122.65,631599985.0
2007-06-13 21:52:00,122.66,122.72,122.65,122.69,1157799997.0
2007-06-13 21:53:00,122.68,122.71,122.67,122.71,1157799997.0
2007-06-13 21:54:00,122.7,122.72,122.7,122.72,1157799997.0
2007-06-13 21:55:00,122.71,122.72,122.7,122.72,1157799997.0
2007-06-13 21:56:00,122.72,122.73,122.72,122.73,1157799997.0
2007-06-13 21:57:00,122.72,122.74,122.715,122.74,1907000000.0
2007-06-13 21:58:00,122.74,122.74,122.72,122.72,590000002.0
2007-06-13 21:59:00,122.72,122.76,122.72,122.74,1521400004.0
2007-06-13 22:00:00,122.75,122.76,122.74,122.75,1521400004.0
2007-06-13 22:01:00,122.75,122.76,122.75,122.75,840700010.0
2007-06-13 22:02:00,122.75,122.75,122.73,122.74,1100199997.0
2007-06-13 22:03:00,122.74,122.75,122.74,122.74,320000000.0
2007-06-13 22:04:00,122.73,122.74,122.73,122.74,97599996.0
2007-06-13 22:05:00,122.73,122.75,122.73,122.74,826500001.0
2007-06-13 22:06:00,122.75,122.75,122.735,122.74,871900002.0
2007-06-13 22:07:00,122.74,122.75,122.72,122.74,1858399994.0
2007-06-13 22:08:00,122.74,122.75,122.73,122.74,1281299995.0
2007-06-13 22:09:00,122.74,122.75,122.73,122.73,656700006.0
2007-06-13 22:10:00,122.72,122.73,122.7,122.71,1677000005.0
2007-06-13 22:11:00,122.71,122.73,122.71,122.72,923000002.0
2007-06-13 22:12:00,122.71,122.71,122.69,122.7,923000002.0
2007-06-13 22:13:00,122.7,122.7,122.68,122.69,1374699995.0
2007-06-13 22:14:00,122.69,122.7,122.69,122.7,269400000.0
2007-06-13 22:15:00,122.69,122.7,122.69,122.7,707099995.0
2007-06-13 22:16:00,122.69,122.7,122.685,122.685,574499995.0
2007-06-13 22:17:00,122.68,122.69,122.68,122.69,470799990.0
2007-06-13 22:18:00,122.69,122.7,122.69,122.69,276900004.0
2007-06-13 22:19:00,122.69,122.705,122.69,122.7,853799991.0
2007-06-13 22:20:00,122.7,122.7,122.66,122.66,1085599994.0
2007-06-13 22:21:00,122.66,122.68,122.65,122.68,1917600000.0
2007-06-13 22:22:00,122.68,122.68,122.67,122.675,840200005.0
2007-06-13 22:23:00,122.67,122.68,122.66,122.66,447599989.0
2007-06-13 22:24:00,122.66,122.68,122.66,122.66,1047899999.0
2007-06-13 22:25:00,122.67,122.68,122.66,122.66,308900006.0
2007-06-13 22:26:00,122.67,122.68,122.66,122.68,844999997.0
2007-06-13 22:27:00,122.68,122.68,122.66,122.67,797599998.0
2007-06-13 22:28:00,122.67,122.69,122.665,122.69,1301700000.0
2007-06-13 22:29:00,122.69,122.7,122.69,122.69,1406699981.0
2007-06-13 22:30:00,122.7,122.71,122.7,122.7,220500001.0
2007-06-13 22:31:00,122.7,122.71,122.695,122.695,167200004.0
2007-06-13 22:32:00,122.695,122.71,122.695,122.71,59900000.0
2007-06-13 22:33:00,122.71,122.72,122.71,122.72,152000000.0
2007-06-13 22:34:00,122.72,122.73,122.71,122.72,659900010.0
2007-06-13 22:35:00,122.72,122.73,122.71,122.72,519600005.0
2007-06-13 22:36:00,122.715,122.73,122.715,122.72,655799996.0
2007-06-13 22:37:00,122.72,122.73,122.715,122.72,580500012.0
2007-06-13 22:38:00,122.72,122.74,122.72,122.72,1302100003.0
2007-06-13 22:39:00,122.72,122.74,122.715,122.72,664000001.0
2007-06-13 22:40:00,122.72,122.74,122.71,122.71,1316800010.0
2007-06-13 22:41:00,122.72,122.72,122.71,122.72,589600001.0
2007-06-13 22:42:00,122.72,122.76,122.72,122.75,479899995.0
2007-06-13 22:43:00,122.75,122.76,122.71,122.735,2038899989.0
2007-06-13 22:44:00,122.74,122.75,122.74,122.75,515900005.0
2007-06-13 22:45:00,122.75,122.76,122.74,122.74,911800007.0
2007-06-13 22:46:00,122.74,122.75,122.74,122.75,311800004.0
2007-06-13 22:47:00,122.75,122.75,122.74,122.74,529100001.0
2007-06-13 22:48:00,122.74,122.74,122.73,122.74,187000002.0
2007-06-13 22:49:00,122.74,122.74,122.74,122.74,28600000.0
2007-06-13 22:50:00,122.74,122.74,122.71,122.715,464400006.0
2007-06-13 22:51:00,122.72,122.73,122.72,122.73,96000000.0
2007-06-13 22:52:00,122.73,122.75,122.72,122.75,711899998.0
2007-06-13 22:53:00,122.75,122.75,122.72,122.74,958900001.0
2007-06-13 22:54:00,122.74,122.74,122.73,122.73,136000000.0
2007-06-13 22:55:00,122.73,122.74,122.71,122.71,548800003.0
2007-06-13 22:56:00,122.72,122.73,122.71,122.71,669700014.0
2007-06-13 22:57:00,122.72,122.72,122.71,122.72,554199998.0
2007-06-13 22:58:00,122.72,122.72,122.71,122.71,446600006.0
2007-06-13 22:59:00,122.71,122.72,122.71,122.71,867100004.0
2007-06-13 23:00:00,122.71,122.71,122.67,122.67,799700005.0
2007-06-13 23:01:00,122.67,122.68,122.67,122.68,315000003.0
2007-06-13 23:02:00,122.68,122.68,122.68,122.68,294400003.0
2007-06-13 23:03:00,122.68,122.68,122.67,122.67,170200000.0
2007-06-13 23:04:00,122.67,122.68,122.65,122.67,1353699998.0
2007-06-13 23:05:00,122.67,122.67,122.67,122.67,49600000.0
2007-06-13 23:06:00,122.66,122.67,122.66,122.66,148800003.0
2007-06-13 23:08:00,122.67,122.68,122.67,122.67,119899996.0
2007-06-13 23:09:00,122.67,122.67,122.66,122.66,52000002.0
2007-06-13 23:10:00,122.65,122.68,122.65,122.67,684700012.0
2007-06-13 23:11:00,122.67,122.67,122.66,122.67,88800004.0
2007-06-13 23:12:00,122.67,122.67,122.65,122.67,538599996.0
2007-06-13 23:13:00,122.67,122.69,122.67,122.68,477999999.0
2007-06-13 23:14:00,122.68,122.68,122.67,122.67,91199999.0
2007-06-13 23:15:00,122.68,122.69,122.67,122.67,553899996.0
2007-06-13 23:16:00,122.66,122.67,122.655,122.67,465700002.0
2007-06-13 23:17:00,122.67,122.67,122.66,122.66,54200002.0
2007-06-13 23:18:00,122.66,122.67,122.66,122.67,43200000.0
2007-06-13 23:19:00,122.67,122.67,122.65,122.655,155299996.0
2007-06-13 23:20:00,122.64,122.655,122.64,122.65,859999988.0
2007-06-13 23:21:00,122.65,122.65,122.62,122.63,655999998.0
2007-06-13 23:22:00,122.63,122.64,122.605,122.61,405799996.0
2007-06-13 23:23:00,122.615,122.64,122.61,122.64,330499995.0
2007-06-13 23:25:00,122.64,122.64,122.63,122.635,220199999.0
2007-06-13 23:26:00,122.64,122.64,122.64,122.64,13600000.0
2007-06-13 23:27:00,122.64,122.64,122.64,122.64,38400000.0
2007-06-13 23:28:00,122.64,122.64,122.63,122.63,186099994.0
2007-06-13 23:29:00,122.63,122.63,122.63,122.63,382499990.0
2007-06-13 23:30:00,122.63,122.64,122.62,122.62,394700002.0
2007-06-13 23:31:00,122.62,122.63,122.62,122.62,292699997.0
2007-06-13 23:32:00,122.62,122.62,122.62,122.62,311999985.0
2007-06-13 23:33:00,122.62,122.62,122.62,122.62,42399999.0
2007-06-13 23:34:00,122.62,122.62,122.61,122.61,161599996.0
2007-06-13 23:35:00,122.61,122.61,122.59,122.59,710700000.0
2007-06-13 23:36:00,122.6,122.6,122.59,122.6,69700000.0
2007-06-13 23:37:00,122.6,122.6,122.59,122.59,83199998.0
2007-06-13 23:38:00,122.6,122.6,122.6,122.6,32000000.0
2007-06-13 23:39:00,122.6,122.62,122.6,122.61,404699987.0
2007-06-13 23:40:00,122.61,122.61,122.61,122.61,117599993.0
2007-06-13 23:41:00,122.61,122.61,122.61,122.61,33599998.0
2007-06-13 23:43:00,122.61,122.61,122.6,122.6,58300000.0
2007-06-13 23:44:00,122.6,122.61,122.6,122.61,71199997.0
2007-06-13 23:45:00,122.61,122.61,122.61,122.61,8800000.0
2007-06-13 23:46:00,122.61,122.61,122.61,122.61,8800000.0
2007-06-13 23:48:00,122.61,122.61,122.6,122.6,198299994.0
2007-06-13 23:49:00,122.6,122.6,122.59,122.6,189999996.0
2007-06-13 23:50:00,122.6,122.61,122.6,122.6,94199998.0
2007-06-13 23:51:00,122.6,122.6,122.6,122.6,117599993.0
2007-06-13 23:53:00,122.6,122.6,122.6,122.6,17499999.0
2007-06-13 23:54:00,122.6,122.61,122.6,122.6,196999997.0
2007-06-13 23:55:00,122.6,122.6,122.6,122.6,38400000.0
2007-06-13 23:56:00,122.61,122.62,122.61,122.62,62400000.0
2007-06-13 23:57:00,122.62,122.64,122.6,122.61,904699997.0
2007-06-13 23:58:00,122.63,122.63,122.62,122.63,248399998.0
2007-06-13 23:59:00,122.64,122.64,122.64,122.64,8000000.0
2007-06-14 00:00:00,122.64,122.64,122.62,122.62,288100003.0
2007-06-14 00:01:00,122.62,122.65,122.62,122.65,1154100013.0
2007-06-14 00:02:00,122.65,122.65,122.635,122.635,226100000.0
2007-06-14 00:03:00,122.64,122.66,122.64,122.65,1674799998.0
2007-06-14 00:04:00,122.65,122.66,122.65,122.66,321099994.0
2007-06-14 00:05:00,122.66,122.67,122.65,122.67,1658299988.0
2007-06-14 00:06:00,122.67,122.68,122.67,122.68,502300010.0
2007-06-14 00:07:00,122.68,122.69,122.67,122.67,502300010.0
2007-06-14 00:08:00,122.67,122.68,122.67,122.68,1002600007.0
2007-06-14 00:09:00,122.68,122.68,122.68,122.68,126400000.0
2007-06-14 00:10:00,122.68,122.68,122.68,122.68,24000000.0
2007-06-14 00:11:00,122.68,122.68,122.68,122.68,124000000.0
2007-06-14 00:12:00,122.68,122.68,122.68,122.68,16000000.0
2007-06-14 00:13:00,122.68,122.69,122.68,122.68,136800000.0
2007-06-14 00:14:00,122.68,122.68,122.67,122.68,221800002.0
2007-06-14 00:15:00,122.68,122.68,122.67,122.68,422400004.0
2007-06-14 00:16:00,122.68,122.69,122.67,122.69,746399986.0
2007-06-14 00:17:00,122.69,122.69,122.68,122.68,74200002.0
2007-06-14 00:18:00,122.69,122.69,122.67,122.68,261799998.0
2007-06-14 00:19:00,122.67,122.68,122.67,122.67,318600000.0
2007-06-14 00:20:00,122.67,122.67,122.67,122.67,55000000.0
2007-06-14 00:21:00,122.67,122.67,122.66,122.66,1169200019.0
2007-06-14 00:22:00,122.66,122.67,122.64,122.66,885999998.0
2007-06-14 00:23:00,122.66,122.67,122.64,122.64,1096400013.0
2007-06-14 00:24:00,122.64,122.65,122.62,122.62,743900011.0
2007-06-14 00:25:00,122.62,122.625,122.61,122.62,217600000.0
2007-06-14 00:26:00,122.63,122.64,122.625,122.64,299199999.0
2007-06-14 00:27:00,122.64,122.65,122.625,122.65,920800011.0
2007-06-14 00:28:00,122.65,122.68,122.65,122.65,729099998.0
2007-06-14 00:29:00,122.65,122.66,122.65,122.66,389400008.0
2007-06-14 00:30:00,122.66,122.66,122.66,122.66,193000000.0
2007-06-14 00:31:00,122.66,122.67,122.66,122.66,323600001.0
2007-06-14 00:32:00,122.66,122.66,122.66,122.66,74000000.0
2007-06-14 00:33:00,122.66,122.66,122.66,122.66,251199999.0
2007-06-14 00:34:00,122.66,122.66,122.66,122.66,392000010.0
2007-06-14 00:35:00,122.66,122.67,122.66,122.66,375000013.0
2007-06-14 00:36:00,122.66,122.67,122.655,122.66,209100002.0
2007-06-14 00:37:00,122.66,122.67,122.66,122.66,412400000.0
2007-06-14 00:38:00,122.66,122.66,122.66,122.66,468800000.0
2007-06-14 00:39:00,122.66,122.67,122.66,122.66,388800000.0
2007-06-14 00:40:00,122.66,122.66,122.66,122.66,309600000.0
2007-06-14 00:41:00,122.66,122.67,122.65,122.655,623800001.0
2007-06-14 00:42:00,122.66,122.66,122.64,122.645,622600006.0
2007-06-14 00:43:00,122.65,122.66,122.64,122.65,392400001.0
2007-06-14 00:44:00,122.65,122.65,122.645,122.65,392499998.0
2007-06-14 00:45:00,122.65,122.65,122.63,122.63,1263700018.0
2007-06-14 00:46:00,122.63,122.63,122.61,122.61,1625000014.0
2007-06-14 00:47:00,122.62,122.63,122.61,122.63,337599991.0
2007-06-14 00:48:00,122.63,122.63,122.62,122.62,334899996.0
2007-06-14 00:49:00,122.62,122.62,122.62,122.62,435200006.0
2007-06-14 00:50:00,122.62,122.64,122.62,122.63,469999996.0
2007-06-14 00:51:00,122.63,122.64,122.61,122.62,1622099983.0
2007-06-14 00:52:00,122.62,122.63,122.61,122.62,1367999997.0
2007-06-14 00:53:00,122.62,122.62,122.61,122.62,149499998.0
2007-06-14 00:54:00,122.62,122.62,122.62,122.62,301600001.0
2007-06-14 00:55:00,122.62,122.62,122.61,122.61,232699998.0
2007-06-14 00:56:00,122.61,122.62,122.6,122.61,412600008.0
2007-06-14 00:57:00,122.62,122.62,122.6,122.6,375899994.0
2007-06-14 00:58:00,122.61,122.61,122.59,122.6,356900003.0
2007-06-14 00:59:00,122.6,122.6,122.59,122.6,192800000.0
2007-06-14 01:00:00,122.6,122.6,122.58,122.59,1116900024.0
2007-06-14 01:01:00,122.59,122.6,122.58,122.59,694999992.0
2007-06-14 01:02:00,122.585,122.59,122.58,122.59,331699992.0
2007-06-14 01:03:00,122.585,122.59,122.585,122.59,84699999.0
2007-06-14 01:04:00,122.59,122.59,122.58,122.58,636799987.0
2007-06-14 01:05:00,122.58,122.59,122.58,122.59,1426600002.0
2007-06-14 01:06:00,122.59,122.62,122.58,122.62,1634500005.0
2007-06-14 01:07:00,122.615,122.62,122.605,122.62,367700001.0
2007-06-14 01:08:00,122.62,122.62,122.6,122.605,665199996.0
2007-06-14 01:09:00,122.61,122.61,122.59,122.6,955800002.0
2007-06-14 01:10:00,122.6,122.6,122.58,122.59,768099995.0
2007-06-14 01:11:00,122.57,122.59,122.56,122.57,982600006.0
2007-06-14 01:12:00,122.58,122.58,122.56,122.57,982600006.0
2007-06-14 01:13:00,122.57,122.58,122.56,122.58,521199994.0
2007-06-14 01:14:00,122.58,122.58,122.565,122.565,228500000.0
2007-06-14 01:15:00,122.57,122.57,122.55,122.55,393199991.0
2007-06-14 01:16:00,122.56,122.56,122.56,122.56,47799999.0
2007-06-14 01:17:00,122.56,122.57,122.55,122.56,506200001.0
2007-06-14 01:18:00,122.55,122.56,122.55,122.56,741800004.0
2007-06-14 01:19:00,122.56,122.58,122.56,122.56,1164800018.0
2007-06-14 01:20:00,122.57,122.58,122.57,122.58,220500003.0
2007-06-14 01:21:00,122.58,122.58,122.57,122.57,1355199993.0
2007-06-14 01:22:00,122.57,122.57,122.56,122.57,1052000001.0
2007-06-14 01:23:00,122.57,122.57,122.555,122.565,632200001.0
2007-06-14 01:24:00,122.57,122.57,122.57,122.57,24000000.0
2007-06-14 01:25:00,122.57,122.57,122.545,122.55,1560199995.0
2007-06-14 01:26:00,122.55,122.56,122.54,122.55,911099997.0
2007-06-14 01:27:00,122.55,122.56,122.55,122.56,573299999.0
2007-06-14 01:28:00,122.56,122.56,122.56,122.56,392300004.0
2007-06-14 01:29:00,122.56,122.57,122.56,122.56,402699996.0
2007-06-14 01:30:00,122.56,122.57,122.56,122.57,805299990.0
2007-06-14 01:31:00,122.57,122.57,122.555,122.56,145700000.0
2007-06-14 01:32:00,122.57,122.57,122.55,122.57,1341399985.0
2007-06-14 01:33:00,122.57,122.57,122.57,122.57,111700000.0
2007-06-14 01:34:00,122.57,122.57,122.56,122.57,177900001.0
2007-06-14 01:35:00,122.57,122.58,122.57,122.58,228599999.0
2007-06-14 01:36:00,122.58,122.58,122.58,122.58,93800000.0
2007-06-14 01:37:00,122.58,122.59,122.57,122.57,1074700024.0
2007-06-14 01:38:00,122.57,122.58,122.56,122.58,1645999986.0
2007-06-14 01:39:00,122.58,122.58,122.57,122.58,1017999999.0
2007-06-14 01:40:00,122.58,122.58,122.55,122.56,820799993.0
2007-06-14 01:41:00,122.56,122.57,122.56,122.56,820799993.0
2007-06-14 01:42:00,122.57,122.57,122.555,122.555,1809400022.0
2007-06-14 01:43:00,122.55,122.56,122.55,122.56,186300005.0
2007-06-14 01:44:00,122.56,122.56,122.555,122.56,186300005.0
2007-06-14 01:45:00,122.56,122.56,122.55,122.56,1519200010.0
2007-06-14 01:46:00,122.56,122.57,122.56,122.56,1247500003.0
2007-06-14 01:47:00,122.56,122.58,122.55,122.56,1247500003.0
2007-06-14 01:48:00,122.55,122.56,122.54,122.55,1588000009.0
2007-06-14 01:49:00,122.55,122.55,122.54,122.54,1061300038.0
2007-06-14 01:50:00,122.55,122.57,122.54,122.57,1207899985.0
2007-06-14 01:51:00,122.57,122.58,122.56,122.58,1994600005.0
2007-06-14 01:52:00,122.58,122.59,122.57,122.59,1518299996.0
2007-06-14 01:53:00,122.59,122.6,122.555,122.56,1518299996.0
2007-06-14 01:54:00,122.57,122.57,122.56,122.57,989800021.0
2007-06-14 01:55:00,122.57,122.58,122.56,122.56,989800021.0
2007-06-14 01:56:00,122.56,122.56,122.55,122.56,816700008.0
2007-06-14 01:57:00,122.56,122.57,122.56,122.56,1231400019.0
2007-06-14 01:58:00,122.57,122.57,122.56,122.57,445900004.0
2007-06-14 01:59:00,122.57,122.57,122.57,122.57,355900004.0
2007-06-14 02:00:00,122.56,122.57,122.55,122.55,799299990.0
2007-06-14 02:01:00,122.56,122.56,122.55,122.56,799299990.0
2007-06-14 02:02:00,122.56,122.57,122.56,122.57,1241600012.0
2007-06-14 02:03:00,122.57,122.58,122.56,122.565,1241600012.0
2007-06-14 02:05:00,122.57,122.57,122.57,122.57,544499991.0
2007-06-14 02:06:00,122.57,122.58,122.565,122.58,385500001.0
2007-06-14 02:07:00,122.58,122.58,122.55,122.56,627000001.0
2007-06-14 02:08:00,122.56,122.56,122.55,122.55,164900002.0
2007-06-14 02:09:00,122.55,122.57,122.55,122.57,452000003.0
2007-06-14 02:10:00,122.57,122.58,122.57,122.57,452000003.0
2007-06-14 02:11:00,122.57,122.58,122.57,122.57,1235800038.0
2007-06-14 02:12:00,122.57,122.58,122.565,122.57,1365000029.0
2007-06-14 02:13:00,122.56,122.57,122.56,122.56,1535600040.0
2007-06-14 02:14:00,122.56,122.57,122.55,122.56,1535600040.0
2007-06-14 02:15:00,122.56,122.57,122.56,122.56,1210900018.0
2007-06-14 02:16:00,122.56,122.57,122.56,122.56,111700002.0
2007-06-14 02:17:00,122.56,122.57,122.56,122.56,2126899983.0
2007-06-14 02:18:00,122.56,122.57,122.56,122.56,1285700009.0
2007-06-14 02:19:00,122.57,122.57,122.555,122.56,919600009.0
2007-06-14 02:20:00,122.57,122.57,122.55,122.56,720600009.0
2007-06-14 02:21:00,122.56,122.57,122.56,122.56,955900028.0
2007-06-14 02:22:00,122.56,122.57,122.55,122.56,1291600034.0
2007-06-14 02:23:00,122.57,122.57,122.54,122.54,1133200011.0
2007-06-14 02:24:00,122.55,122.56,122.535,122.56,623899995.0
2007-06-14 02:25:00,122.56,122.57,122.55,122.56,1658800001.0
2007-06-14 02:26:00,122.55,122.58,122.55,122.57,877299989.0
2007-06-14 02:27:00,122.57,122.57,122.55,122.57,1365999999.0
2007-06-14 02:28:00,122.57,122.57,122.57,122.57,1512299999.0
2007-06-14 02:29:00,122.58,122.59,122.57,122.59,1512299999.0
2007-06-14 02:30:00,122.59,122.59,122.57,122.585,1512299999.0
2007-06-14 02:31:00,122.58,122.58,122.58,122.58,607100008.0
2007-06-14 02:32:00,122.58,122.62,122.58,122.61,1824100025.0
2007-06-14 02:33:00,122.61,122.61,122.6,122.61,158000001.0
2007-06-14 02:34:00,122.6,122.6,122.59,122.59,158000001.0
2007-06-14 02:35:00,122.6,122.6,122.6,122.6,158000001.0
2007-06-14 02:36:00,122.6,122.62,122.59,122.61,1740299984.0
2007-06-14 02:37:00,122.61,122.61,122.6,122.6,468699999.0
2007-06-14 02:38:00,122.6,122.61,122.59,122.605,739799998.0
2007-06-14 02:39:00,122.61,122.61,122.61,122.61,23700000.0
2007-06-14 02:40:00,122.61,122.61,122.6,122.61,789099995.0
2007-06-14 02:41:00,122.61,122.62,122.6,122.61,2116200046.0
2007-06-14 02:42:00,122.615,122.63,122.61,122.63,1161500011.0
2007-06-14 02:43:00,122.62,122.64,122.62,122.63,1027999985.0
2007-06-14 02:44:00,122.63,122.64,122.62,122.64,1739200009.0
2007-06-14 02:46:00,122.62,122.64,122.62,122.64,1226100014.0
2007-06-14 02:47:00,122.64,122.66,122.64,122.645,1619499972.0
2007-06-14 02:48:00,122.65,122.67,122.645,122.67,971300016.0
2007-06-14 02:49:00,122.67,122.68,122.66,122.66,925300005.0
2007-06-14 02:50:00,122.66,122.68,122.66,122.67,925300005.0
2007-06-14 02:51:00,122.67,122.67,122.66,122.67,1269100008.0
2007-06-14 02:52:00,122.67,122.67,122.66,122.67,400000005.0
2007-06-14 02:53:00,122.67,122.67,122.66,122.67,1485799997.0
2007-06-14 02:54:00,122.67,122.72,122.67,122.72,1485799997.0
2007-06-14 02:55:00,122.7,122.71,122.7,122.7,1453500014.0
2007-06-14 02:56:00,122.7,122.7,122.675,122.68,1453500014.0
2007-06-14 02:57:00,122.68,122.69,122.67,122.67,1145300014.0
2007-06-14 02:58:00,122.67,122.67,122.66,122.67,1718700029.0
2007-06-14 02:59:00,122.67,122.68,122.66,122.68,1455600007.0
2007-06-14 03:00:00,122.68,122.69,122.67,122.68,511400000.0
2007-06-14 03:01:00,122.68,122.68,122.67,122.67,821200015.0
2007-06-14 03:02:00,122.66,122.68,122.66,122.67,1314400007.0
2007-06-14 03:03:00,122.665,122.68,122.66,122.665,1173700000.0
2007-06-14 03:04:00,122.67,122.67,122.67,122.67,550899996.0
2007-06-14 03:05:00,122.67,122.68,122.655,122.66,1124999999.0
2007-06-14 03:06:00,122.66,122.67,122.66,122.66,850000008.0
2007-06-14 03:07:00,122.67,122.67,122.66,122.66,1751200026.0
2007-06-14 03:08:00,122.67,122.67,122.65,122.65,1751200026.0
2007-06-14 03:09:00,122.65,122.66,122.64,122.64,1812200034.0
2007-06-14 03:10:00,122.65,122.65,122.64,122.65,2126499994.0
2007-06-14 03:11:00,122.64,122.66,122.64,122.64,2126499994.0
2007-06-14 03:12:00,122.66,122.66,122.65,122.65,2126499994.0
2007-06-14 03:13:00,122.65,122.66,122.65,122.66,477900007.0
2007-06-14 03:14:00,122.66,122.67,122.66,122.67,604900005.0
2007-06-14 03:15:00,122.67,122.67,122.65,122.66,1083600027.0
2007-06-14 03:16:00,122.66,122.66,122.645,122.66,1083600027.0
2007-06-14 03:17:00,122.66,122.66,122.66,122.66,46100002.0
2007-06-14 03:18:00,122.66,122.68,122.65,122.68,2108799987.0
2007-06-14 03:19:00,122.68,122.69,122.68,122.69,2108799987.0
2007-06-14 03:20:00,122.69,122.69,122.675,122.675,384800002.0
2007-06-14 03:21:00,122.68,122.68,122.675,122.675,628000015.0
2007-06-14 03:22:00,122.675,122.685,122.675,122.685,100400000.0
2007-06-14 03:23:00,122.68,122.68,122.67,122.68,332399997.0
2007-06-14 03:24:00,122.685,122.685,122.67,122.67,348500006.0
2007-06-14 03:25:00,122.67,122.67,122.67,122.67,46900000.0
2007-06-14 03:26:00,122.67,122.67,122.65,122.65,611599998.0
2007-06-14 03:27:00,122.645,122.655,122.645,122.655,144000004.0
2007-06-14 03:28:00,122.655,122.66,122.64,122.65,1943299979.0
2007-06-14 03:29:00,122.64,122.66,122.63,122.65,1640500025.0
2007-06-14 03:30:00,122.65,122.66,122.64,122.66,777499996.0
2007-06-14 03:31:00,122.66,122.66,122.65,122.66,280500001.0
2007-06-14 03:32:00,122.66,122.66,122.65,122.65,311800004.0
2007-06-14 03:33:00,122.65,122.66,122.65,122.655,588900009.0
2007-06-14 03:34:00,122.655,122.66,122.63,122.65,1867500024.0
2007-06-14 03:35:00,122.65,122.67,122.65,122.67,979400004.0
2007-06-14 03:36:00,122.665,122.67,122.65,122.66,1497500020.0
2007-06-14 03:37:00,122.66,122.67,122.66,122.67,194900002.0
2007-06-14 03:38:00,122.67,122.67,122.66,122.67,1189100015.0
2007-06-14 03:39:00,122.68,122.68,122.67,122.68,356300004.0
2007-06-14 03:40:00,122.68,122.69,122.68,122.69,133600000.0
2007-06-14 03:41:00,122.69,122.69,122.685,122.69,116800000.0
2007-06-14 03:42:00,122.69,122.7,122.69,122.69,620800012.0
2007-06-14 03:43:00,122.69,122.7,122.685,122.7,946400014.0
2007-06-14 03:44:00,122.7,122.7,122.69,122.7,421600005.0
2007-06-14 03:45:00,122.7,122.71,122.69,122.705,1058400003.0
2007-06-14 03:46:00,122.71,122.71,122.67,122.68,857300005.0
2007-06-14 03:47:00,122.67,122.68,122.67,122.68,1752199985.0
2007-06-14 03:48:00,122.69,122.7,122.675,122.7,1752199985.0
2007-06-14 03:49:00,122.69,122.7,122.69,122.7,813600006.0
2007-06-14 03:50:00,122.7,122.72,122.7,122.71,813600006.0
2007-06-14 03:51:00,122.705,122.71,122.695,122.7,1189200010.0
2007-06-14 03:52:00,122.7,122.71,122.7,122.7,1815000002.0
2007-06-14 03:53:00,122.7,122.71,122.7,122.7,838199992.0
2007-06-14 03:54:00,122.7,122.7,122.685,122.7,1146000021.0
2007-06-14 03:55:00,122.7,122.71,122.695,122.71,611899999.0
2007-06-14 03:56:00,122.71,122.71,122.7,122.7,629399996.0
2007-06-14 03:57:00,122.7,122.7,122.69,122.7,207900001.0
2007-06-14 03:58:00,122.7,122.7,122.69,122.7,1103700012.0
2007-06-14 03:59:00,122.7,122.71,122.685,122.7,1902500013.0
2007-06-14 04:00:00,122.7,122.7,122.69,122.69,1018700013.0
2007-06-14 04:01:00,122.685,122.7,122.685,122.69,1661000014.0
2007-06-14 04:02:00,122.69,122.7,122.68,122.69,1538200019.0
2007-06-14 04:03:00,122.685,122.69,122.685,122.685,55200000.0
2007-06-14 04:04:00,122.69,122.69,122.69,122.69,464300006.0
2007-06-14 04:05:00,122.69,122.69,122.68,122.68,1217499997.0
2007-06-14 04:06:00,122.68,122.68,122.68,122.68,64800000.0
2007-06-14 04:07:00,122.68,122.69,122.68,122.685,853399997.0
2007-06-14 04:08:00,122.685,122.685,122.68,122.68,1480899994.0
2007-06-14 04:09:00,122.68,122.68,122.665,122.675,1590900039.0
2007-06-14 04:10:00,122.675,122.68,122.67,122.68,1083499995.0
2007-06-14 04:11:00,122.68,122.69,122.68,122.69,392500004.0
2007-06-14 04:12:00,122.69,122.69,122.675,122.69,388399997.0
2007-06-14 04:13:00,122.69,122.7,122.675,122.69,1611699995.0
2007-06-14 04:14:00,122.69,122.7,122.675,122.68,1654600012.0
2007-06-14 04:15:00,122.68,122.69,122.68,122.68,1783499991.0
2007-06-14 04:16:00,122.68,122.685,122.675,122.68,899499988.0
2007-06-14 04:17:00,122.68,122.7,122.68,122.7,460299996.0
2007-06-14 04:18:00,122.7,122.7,122.7,122.7,72000000.0
2007-06-14 04:19:00,122.7,122.71,122.69,122.7,1799899993.0
2007-06-14 04:20:00,122.7,122.71,122.69,122.7,1392399992.0
2007-06-14 04:21:00,122.7,122.7,122.69,122.69,696400002.0
2007-06-14 04:22:00,122.7,122.71,122.7,122.7,696400002.0
2007-06-14 04:23:00,122.7,122.71,122.7,122.7,577999998.0
2007-06-14 04:24:00,122.7,122.71,122.695,122.7,1301399999.0
2007-06-14 04:25:00,122.7,122.71,122.695,122.71,472199992.0
2007-06-14 04:26:00,122.71,122.71,122.7,122.7,468600003.0
2007-06-14 04:27:00,122.7,122.71,122.695,122.71,2084299993.0
2007-06-14 04:28:00,122.71,122.71,122.7,122.71,56000000.0
2007-06-14 04:29:00,122.71,122.71,122.71,122.71,56000000.0
2007-06-14 04:30:00,122.71,122.72,122.71,122.72,1700700027.0
2007-06-14 04:31:00,122.72,122.72,122.7,122.7,2098699988.0
2007-06-14 04:32:00,122.7,122.71,122.69,122.69,1892100001.0
2007-06-14 04:33:00,122.69,122.69,122.675,122.685,746800020.0
2007-06-14 04:34:00,122.69,122.7,122.685,122.685,173700001.0
2007-06-14 04:35:00,122.69,122.7,122.685,122.69,1232300005.0
2007-06-14 04:36:00,122.69,122.69,122.69,122.69,72000000.0
2007-06-14 04:37:00,122.69,122.69,122.68,122.69,237299999.0
2007-06-14 04:38:00,122.69,122.69,122.68,122.69,366899999.0
2007-06-14 04:39:00,122.69,122.7,122.685,122.7,310400003.0
2007-06-14 04:40:00,122.7,122.7,122.69,122.7,1170799988.0
2007-06-14 04:41:00,122.7,122.71,122.69,122.7,1124299994.0
2007-06-14 04:42:00,122.7,122.71,122.69,122.7,1926400011.0
2007-06-14 04:43:00,122.7,122.72,122.7,122.71,786799992.0
2007-06-14 04:44:00,122.71,122.72,122.71,122.71,307000003.0
2007-06-14 04:45:00,122.71,122.72,122.705,122.72,1391600012.0
2007-06-14 04:46:00,122.72,122.74,122.71,122.73,1634800034.0
2007-06-14 04:47:00,122.73,122.74,122.72,122.72,811100014.0
2007-06-14 04:48:00,122.72,122.72,122.71,122.715,405200007.0
2007-06-14 04:49:00,122.72,122.72,122.715,122.715,182400000.0
2007-06-14 04:50:00,122.715,122.72,122.71,122.715,279899998.0
2007-06-14 04:51:00,122.715,122.72,122.715,122.72,33400000.0
2007-06-14 04:52:00,122.72,122.72,122.72,122.72,9600000.0
2007-06-14 04:53:00,122.72,122.72,122.72,122.72,19200000.0
2007-06-14 04:54:00,122.72,122.73,122.72,122.73,341899999.0
2007-06-14 04:55:00,122.73,122.73,122.72,122.72,215200000.0
2007-06-14 04:56:00,122.72,122.73,122.72,122.72,1633799996.0
2007-06-14 04:57:00,122.72,122.74,122.715,122.74,526800009.0
2007-06-14 04:58:00,122.74,122.74,122.725,122.73,1714000004.0
2007-06-14 04:59:00,122.73,122.73,122.73,122.73,174000000.0
2007-06-14 05:00:00,122.73,122.74,122.725,122.73,761799996.0
2007-06-14 05:01:00,122.74,122.75,122.74,122.74,847299988.0
2007-06-14 05:02:00,122.735,122.75,122.735,122.75,847299988.0
2007-06-14 05:03:00,122.74,122.75,122.74,122.74,960699993.0
2007-06-14 05:04:00,122.74,122.74,122.735,122.74,960699993.0
2007-06-14 05:05:00,122.74,122.75,122.74,122.75,388399997.0
2007-06-14 05:06:00,122.75,122.75,122.74,122.74,1108000008.0
2007-06-14 05:07:00,122.735,122.735,122.735,122.735,47200001.0
2007-06-14 05:08:00,122.74,122.74,122.73,122.74,989900014.0
2007-06-14 05:09:00,122.74,122.74,122.72,122.73,257600004.0
2007-06-14 05:10:00,122.74,122.74,122.74,122.74,257600004.0
2007-06-14 05:11:00,122.74,122.74,122.74,122.74,445300005.0
2007-06-14 05:12:00,122.74,122.755,122.74,122.75,1289299997.0
2007-06-14 05:13:00,122.76,122.76,122.75,122.75,340100004.0
2007-06-14 05:14:00,122.75,122.75,122.74,122.75,660899989.0
2007-06-14 05:15:00,122.75,122.75,122.74,122.74,473499998.0
2007-06-14 05:16:00,122.75,122.75,122.75,122.75,348000000.0
2007-06-14 05:17:00,122.75,122.75,122.735,122.735,889300014.0
2007-06-14 05:18:00,122.735,122.74,122.735,122.74,559000010.0
2007-06-14 05:19:00,122.74,122.75,122.74,122.75,787800009.0
2007-06-14 05:20:00,122.74,122.75,122.735,122.735,279400000.0
2007-06-14 05:21:00,122.74,122.74,122.74,122.74,43900002.0
2007-06-14 05:22:00,122.74,122.76,122.735,122.75,1274200017.0
2007-06-14 05:23:00,122.76,122.77,122.75,122.77,1028500025.0
2007-06-14 05:24:00,122.77,122.78,122.77,122.78,1028500025.0
2007-06-14 05:25:00,122.79,122.79,122.78,122.79,867100007.0
2007-06-14 05:26:00,122.8,122.83,122.8,122.81,867100007.0
2007-06-14 05:27:00,122.8,122.81,122.795,122.81,867100007.0
2007-06-14 05:28:00,122.81,122.81,122.78,122.79,1418399990.0
2007-06-14 05:29:00,122.79,122.795,122.79,122.79,1750100040.0
2007-06-14 05:30:00,122.79,122.8,122.78,122.785,565699996.0
2007-06-14 05:31:00,122.78,122.79,122.78,122.79,694500001.0
2007-06-14 05:32:00,122.79,122.79,122.775,122.78,694500001.0
2007-06-14 05:33:00,122.78,122.79,122.77,122.78,933800010.0
2007-06-14 05:34:00,122.78,122.79,122.78,122.78,682400001.0
2007-06-14 05:35:00,122.79,122.79,122.77,122.77,1616200007.0
2007-06-14 05:36:00,122.78,122.78,122.75,122.75,1847300049.0
2007-06-14 05:37:00,122.75,122.76,122.74,122.76,1073900008.0
2007-06-14 05:38:00,122.76,122.76,122.75,122.76,711300015.0
2007-06-14 05:39:00,122.76,122.76,122.75,122.75,1358500030.0
2007-06-14 05:40:00,122.75,122.76,122.74,122.75,744900012.0
2007-06-14 05:41:00,122.75,122.75,122.74,122.75,496399999.0
2007-06-14 05:42:00,122.74,122.76,122.74,122.75,903500005.0
2007-06-14 05:44:00,122.75,122.76,122.75,122.76,625600011.0
2007-06-14 05:45:00,122.76,122.77,122.75,122.76,1767499995.0
2007-06-14 05:46:00,122.76,122.775,122.76,122.775,680700000.0
2007-06-14 05:47:00,122.77,122.77,122.76,122.76,734500000.0
2007-06-14 05:48:00,122.76,122.77,122.75,122.755,2021500012.0
2007-06-14 05:49:00,122.755,122.77,122.755,122.76,524099997.0
2007-06-14 05:50:00,122.755,122.76,122.74,122.745,1249899995.0
2007-06-14 05:51:00,122.745,122.77,122.74,122.75,1292599995.0
2007-06-14 05:52:00,122.76,122.76,122.75,122.75,1047299999.0
2007-06-14 05:53:00,122.75,122.76,122.74,122.75,1181899998.0
2007-06-14 05:54:00,122.75,122.76,122.75,122.75,833100023.0
2007-06-14 05:55:00,122.75,122.76,122.74,122.75,2089500010.0
2007-06-14 05:56:00,122.75,122.76,122.75,122.76,102000001.0
2007-06-14 05:57:00,122.76,122.76,122.75,122.75,563100005.0
2007-06-14 05:58:00,122.75,122.76,122.745,122.75,903800017.0
2007-06-14 05:59:00,122.75,122.76,122.74,122.75,1875099986.0
2007-06-14 06:00:00,122.76,122.76,122.74,122.755,1314400000.0
2007-06-14 06:01:00,122.76,122.76,122.745,122.76,340999999.0
2007-06-14 06:02:00,122.76,122.77,122.76,122.77,1738400004.0
2007-06-14 06:03:00,122.77,122.78,122.77,122.78,527600008.0
2007-06-14 06:04:00,122.77,122.78,122.77,122.77,1109000015.0
2007-06-14 06:05:00,122.77,122.77,122.77,122.77,20000000.0
2007-06-14 06:06:00,122.77,122.78,122.765,122.77,393500006.0
2007-06-14 06:07:00,122.78,122.79,122.77,122.79,1798200033.0
2007-06-14 06:08:00,122.79,122.79,122.78,122.78,407900017.0
2007-06-14 06:09:00,122.78,122.79,122.78,122.78,565600001.0
2007-06-14 06:10:00,122.79,122.79,122.785,122.785,99000000.0
2007-06-14 06:11:00,122.79,122.79,122.79,122.79,16000000.0
2007-06-14 06:12:00,122.79,122.8,122.79,122.8,52100000.0
2007-06-14 06:13:00,122.795,122.8,122.755,122.755,897000004.0
2007-06-14 06:14:00,122.76,122.77,122.735,122.745,1340300010.0
2007-06-14 06:15:00,122.75,122.76,122.75,122.76,127800002.0
2007-06-14 06:16:00,122.76,122.76,122.75,122.755,1235500027.0
2007-06-14 06:17:00,122.755,122.76,122.745,122.76,1179399998.0
2007-06-14 06:18:00,122.76,122.76,122.735,122.745,1644200012.0
2007-06-14 06:19:00,122.74,122.75,122.74,122.74,243500002.0
2007-06-14 06:20:00,122.74,122.74,122.73,122.73,243500002.0
2007-06-14 06:21:00,122.74,122.74,122.73,122.73,297400002.0
2007-06-14 06:22:00,122.73,122.73,122.72,122.72,297400002.0
2007-06-14 06:23:00,122.72,122.73,122.72,122.72,1133899998.0
2007-06-14 06:24:00,122.73,122.73,122.715,122.715,1332599978.0
2007-06-14 06:25:00,122.72,122.73,122.72,122.72,1569499994.0
2007-06-14 06:26:00,122.73,122.75,122.72,122.72,177099994.0
2007-06-14 06:27:00,122.73,122.73,122.73,122.73,177099994.0
2007-06-14 06:28:00,122.73,122.73,122.715,122.715,552499998.0
2007-06-14 06:29:00,122.72,122.73,122.72,122.73,1770899998.0
2007-06-14 06:30:00,122.73,122.73,122.72,122.73,554500006.0
2007-06-14 06:32:00,122.73,122.73,122.72,122.73,277600004.0
2007-06-14 06:33:00,122.73,122.73,122.725,122.725,41600000.0
2007-06-14 06:34:00,122.73,122.73,122.73,122.73,75800000.0
2007-06-14 06:35:00,122.73,122.73,122.725,122.725,1400900026.0
2007-06-14 06:36:00,122.73,122.76,122.73,122.74,2014700038.0
2007-06-14 06:37:00,122.74,122.75,122.725,122.74,725899989.0
2007-06-14 06:38:00,122.73,122.745,122.73,122.74,1020899998.0
2007-06-14 06:39:00,122.74,122.74,122.74,122.74,286500000.0
2007-06-14 06:40:00,122.74,122.74,122.74,122.74,86400000.0
2007-06-14 06:41:00,122.74,122.74,122.735,122.74,213400000.0
2007-06-14 06:42:00,122.74,122.75,122.74,122.75,1309500016.0
2007-06-14 06:43:00,122.75,122.75,122.74,122.74,509000001.0
2007-06-14 06:44:00,122.74,122.75,122.74,122.74,1082299999.0
2007-06-14 06:45:00,122.74,122.75,122.74,122.745,223299998.0
2007-06-14 06:46:00,122.75,122.75,122.74,122.75,326300000.0
2007-06-14 06:47:00,122.74,122.76,122.74,122.75,1719800034.0
2007-06-14 06:48:00,122.75,122.76,122.745,122.75,1467900041.0
2007-06-14 06:49:00,122.75,122.76,122.745,122.76,904900024.0
2007-06-14 06:50:00,122.76,122.76,122.75,122.76,210900006.0
2007-06-14 06:51:00,122.76,122.78,122.76,122.77,1286700023.0
2007-06-14 06:52:00,122.77,122.78,122.755,122.755,806100021.0
2007-06-14 06:53:00,122.75,122.76,122.745,122.75,1372000006.0
2007-06-14 06:54:00,122.75,122.75,122.75,122.75,171499995.0
2007-06-14 06:55:00,122.75,122.75,122.745,122.75,330299996.0
2007-06-14 06:56:00,122.76,122.76,122.75,122.76,616000002.0
2007-06-14 06:57:00,122.76,122.76,122.76,122.76,76599998.0
2007-06-14 06:59:00,122.76,122.76,122.75,122.75,736000013.0
2007-06-14 07:00:00,122.75,122.75,122.75,122.75,35900002.0
2007-06-14 07:01:00,122.75,122.75,122.75,122.75,77400002.0
2007-06-14 07:02:00,122.75,122.75,122.75,122.75,128300006.0
2007-06-14 07:03:00,122.745,122.75,122.74,122.75,871700001.0
2007-06-14 07:04:00,122.75,122.76,122.75,122.76,1482000006.0
2007-06-14 07:05:00,122.76,122.76,122.75,122.76,700000012.0
2007-06-14 07:06:00,122.76,122.76,122.755,122.76,60200000.0
2007-06-14 07:07:00,122.755,122.76,122.755,122.76,424699993.0
2007-06-14 07:08:00,122.76,122.76,122.75,122.76,382000000.0
2007-06-14 07:10:00,122.76,122.76,122.76,122.76,44000000.0
2007-06-14 07:11:00,122.76,122.76,122.76,122.76,5600000.0
2007-06-14 07:12:00,122.76,122.76,122.76,122.76,16800000.0
2007-06-14 07:13:00,122.76,122.76,122.76,122.76,5600000.0
2007-06-14 07:14:00,122.755,122.76,122.75,122.76,60000000.0
2007-06-14 07:15:00,122.76,122.77,122.76,122.77,163499999.0
2007-06-14 07:16:00,122.77,122.77,122.76,122.77,194399994.0
2007-06-14 07:17:00,122.77,122.78,122.765,122.78,156200003.0
2007-06-14 07:18:00,122.78,122.78,122.775,122.775,26400000.0
2007-06-14 07:19:00,122.78,122.78,122.78,122.78,78400000.0
2007-06-14 07:20:00,122.78,122.78,122.78,122.78,15200000.0
2007-06-14 07:21:00,122.78,122.79,122.78,122.79,864100000.0
2007-06-14 07:22:00,122.79,122.79,122.78,122.78,456500000.0
2007-06-14 07:23:00,122.78,122.79,122.78,122.79,109600001.0
2007-06-14 07:24:00,122.79,122.79,122.785,122.79,1007700005.0
2007-06-14 07:25:00,122.79,122.79,122.78,122.78,350900006.0
2007-06-14 07:26:00,122.78,122.79,122.78,122.79,635000004.0
2007-06-14 07:27:00,122.785,122.79,122.78,122.78,500300005.0
2007-06-14 07:28:00,122.78,122.79,122.775,122.785,1495100018.0
2007-06-14 07:29:00,122.785,122.79,122.775,122.775,387399999.0
2007-06-14 07:30:00,122.775,122.79,122.775,122.78,403500001.0
2007-06-14 07:31:00,122.78,122.79,122.78,122.79,282500000.0
2007-06-14 07:32:00,122.79,122.81,122.79,122.81,648299994.0
2007-06-14 07:33:00,122.81,122.81,122.8,122.8,1189500019.0
2007-06-14 07:34:00,122.795,122.8,122.795,122.8,173799999.0
2007-06-14 07:35:00,122.8,122.8,122.795,122.795,1129100013.0
2007-06-14 07:36:00,122.795,122.8,122.79,122.8,436399998.0
2007-06-14 07:37:00,122.8,122.8,122.79,122.8,730599999.0
2007-06-14 07:38:00,122.8,122.81,122.79,122.8,1809199999.0
2007-06-14 07:39:00,122.79,122.8,122.79,122.79,1839300016.0
2007-06-14 07:40:00,122.79,122.805,122.79,122.795,1839300016.0
2007-06-14 07:41:00,122.795,122.81,122.795,122.81,1030699996.0
2007-06-14 07:42:00,122.81,122.81,122.795,122.81,1196100002.0
2007-06-14 07:43:00,122.81,122.81,122.805,122.81,1289300012.0
2007-06-14 07:44:00,122.81,122.81,122.805,122.81,706300015.0
2007-06-14 07:45:00,122.81,122.82,122.81,122.82,307000009.0
2007-06-14 07:46:00,122.82,122.82,122.82,122.82,14600000.0
2007-06-14 07:47:00,122.82,122.82,122.805,122.81,892300008.0
2007-06-14 07:48:00,122.81,122.81,122.79,122.795,1084100012.0
2007-06-14 07:49:00,122.8,122.8,122.79,122.79,508499997.0
2007-06-14 07:50:00,122.8,122.8,122.78,122.79,905300003.0
2007-06-14 07:51:00,122.79,122.79,122.785,122.79,219200000.0
2007-06-14 07:52:00,122.79,122.8,122.79,122.8,942699999.0
2007-06-14 07:53:00,122.8,122.8,122.8,122.8,29500000.0
2007-06-14 07:55:00,122.8,122.8,122.79,122.8,379400004.0
2007-06-14 07:56:00,122.8,122.8,122.8,122.8,92700000.0
2007-06-14 07:57:00,122.8,122.81,122.795,122.8,892499999.0
2007-06-14 07:58:00,122.8,122.81,122.795,122.8,1151899994.0
2007-06-14 07:59:00,122.81,122.81,122.795,122.795,680100003.0
2007-06-14 08:00:00,122.8,122.805,122.795,122.795,450099997.0
2007-06-14 08:01:00,122.795,122.81,122.795,122.8,956299992.0
2007-06-14 08:02:00,122.795,122.81,122.79,122.8,1049100004.0
2007-06-14 08:03:00,122.795,122.81,122.79,122.805,1844900002.0
2007-06-14 08:04:00,122.805,122.805,122.8,122.8,1311800012.0
2007-06-14 08:05:00,122.8,122.81,122.795,122.795,892300017.0
2007-06-14 08:06:00,122.8,122.8,122.78,122.78,1346199999.0
2007-06-14 08:07:00,122.77,122.78,122.77,122.78,396500005.0
2007-06-14 08:08:00,122.79,122.79,122.78,122.785,396500005.0
2007-06-14 08:09:00,122.78,122.785,122.775,122.78,1750400029.0
2007-06-14 08:10:00,122.78,122.785,122.78,122.78,572000007.0
2007-06-14 08:11:00,122.78,122.79,122.78,122.785,563900001.0
2007-06-14 08:12:00,122.79,122.795,122.775,122.785,1590200003.0
2007-06-14 08:13:00,122.785,122.8,122.785,122.785,472999998.0
2007-06-14 08:14:00,122.8,122.82,122.785,122.82,1188800001.0
2007-06-14 08:15:00,122.82,122.83,122.81,122.825,236900000.0
2007-06-14 08:16:00,122.83,122.84,122.82,122.83,1834200027.0
2007-06-14 08:17:00,122.825,122.84,122.82,122.82,817199990.0
2007-06-14 08:18:00,122.8,122.81,122.8,122.8,89013000.0
2007-06-14 08:19:00,122.81,122.815,122.81,122.815,89013000.0
2007-06-14 08:20:00,122.815,122.815,122.8,122.815,201605003.0
2007-06-14 08:21:00,122.815,122.815,122.8,122.81,1223002009.0
2007-06-14 08:22:00,122.81,122.81,122.795,122.805,963599993.0
2007-06-14 08:23:00,122.8,122.82,122.8,122.81,929599992.0
2007-06-14 08:24:00,122.81,122.81,122.8,122.8,724200003.0
2007-06-14 08:25:00,122.8,122.8,122.795,122.8,174800000.0
2007-06-14 08:26:00,122.8,122.81,122.8,122.81,1808300008.0
2007-06-14 08:27:00,122.79,122.8,122.79,122.79,1348300005.0
2007-06-14 08:28:00,122.8,122.81,122.8,122.8,1348300005.0
2007-06-14 08:29:00,122.81,122.81,122.8,122.81,1502599992.0
2007-06-14 08:30:00,122.81,122.82,122.81,122.81,1318900001.0
2007-06-14 08:31:00,122.81,122.81,122.8,122.81,253499997.0
2007-06-14 08:32:00,122.815,122.82,122.815,122.82,253499997.0
2007-06-14 08:33:00,122.82,122.82,122.81,122.82,1386700004.0
2007-06-14 08:34:00,122.82,122.835,122.82,122.82,1386700004.0
2007-06-14 08:35:00,122.82,122.83,122.81,122.81,1522000014.0
2007-06-14 08:36:00,122.82,122.83,122.81,122.83,1672600015.0
2007-06-14 08:37:00,122.83,122.85,122.83,122.84,1672600015.0
2007-06-14 08:38:00,122.82,122.84,122.82,122.83,1345500021.0
2007-06-14 08:39:00,122.84,122.855,122.84,122.85,1345500021.0
2007-06-14 08:40:00,122.85,122.85,122.83,122.84,1976600004.0
2007-06-14 08:41:00,122.84,122.84,122.835,122.84,272499999.0
2007-06-14 08:42:00,122.84,122.85,122.84,122.845,545599998.0
2007-06-14 08:43:00,122.845,122.85,122.825,122.825,1169600006.0
2007-06-14 08:44:00,122.84,122.84,122.825,122.84,572000009.0
2007-06-14 08:45:00,122.84,122.84,122.83,122.84,152799999.0
2007-06-14 08:46:00,122.84,122.84,122.84,122.84,44800000.0
2007-06-14 08:47:00,122.84,122.84,122.83,122.84,1049899995.0
2007-06-14 08:48:00,122.84,122.84,122.83,122.84,1475399994.0
2007-06-14 08:49:00,122.84,122.84,122.83,122.84,1790799978.0
2007-06-14 08:50:00,122.84,122.84,122.83,122.83,650700009.0
2007-06-14 08:51:00,122.83,122.83,122.81,122.83,259299997.0
2007-06-14 08:52:00,122.84,122.84,122.835,122.84,259299997.0
2007-06-14 08:53:00,122.84,122.85,122.835,122.84,2065000003.0
2007-06-14 08:54:00,122.835,122.85,122.835,122.85,727000007.0
2007-06-14 08:55:00,122.85,122.86,122.85,122.85,1463199980.0
2007-06-14 08:56:00,122.85,122.85,122.84,122.84,1622600004.0
2007-06-14 08:57:00,122.85,122.86,122.85,122.85,1622600004.0
2007-06-14 08:58:00,122.86,122.865,122.85,122.86,1894500005.0
2007-06-14 08:59:00,122.86,122.87,122.86,122.865,540299995.0
2007-06-14 09:00:00,122.86,122.87,122.855,122.87,342900003.0
2007-06-14 09:01:00,122.87,122.87,122.86,122.86,534200003.0
2007-06-14 09:02:00,122.86,122.87,122.86,122.87,536099992.0
2007-06-14 09:03:00,122.87,122.87,122.87,122.87,52000000.0
2007-06-14 09:04:00,122.87,122.87,122.87,122.87,79800000.0
2007-06-14 09:06:00,122.87,122.875,122.86,122.87,778300003.0
2007-06-14 09:07:00,122.87,122.87,122.87,122.87,1293600025.0
2007-06-14 09:08:00,122.88,122.88,122.87,122.88,1293600025.0
2007-06-14 09:09:00,122.88,122.88,122.875,122.88,345200001.0
2007-06-14 09:10:00,122.88,122.88,122.87,122.88,1536200002.0
2007-06-14 09:11:00,122.88,122.9,122.88,122.89,1915280013.0
2007-06-14 09:12:00,122.89,122.9,122.89,122.89,303400011.0
2007-06-14 09:13:00,122.9,122.91,122.9,122.91,303400011.0
2007-06-14 09:14:00,122.89,122.9,122.89,122.89,981199991.0
2007-06-14 09:15:00,122.9,122.91,122.895,122.9,981199991.0
2007-06-14 09:16:00,122.9,122.9,122.89,122.89,1514900000.0
2007-06-14 09:17:00,122.89,122.9,122.89,122.9,1279500006.0
2007-06-14 09:18:00,122.9,122.91,122.9,122.91,1694699991.0
2007-06-14 09:19:00,122.89,122.9,122.89,122.9,1271099998.0
2007-06-14 09:20:00,122.91,122.91,122.895,122.91,1271099998.0
2007-06-14 09:21:00,122.91,122.915,122.91,122.91,83200000.0
2007-06-14 09:22:00,122.91,122.92,122.905,122.92,305899998.0
2007-06-14 09:23:00,122.915,122.92,122.905,122.92,321600004.0
2007-06-14 09:24:00,122.92,122.93,122.915,122.93,355600003.0
2007-06-14 09:25:00,122.93,122.945,122.925,122.94,1925399991.0
2007-06-14 09:26:00,122.94,122.94,122.93,122.94,597000010.0
2007-06-14 09:27:00,122.94,122.95,122.94,122.945,812100003.0
2007-06-14 09:28:00,122.935,122.96,122.935,122.96,1133999998.0
2007-06-14 09:29:00,122.94,122.95,122.94,122.95,1554600026.0
2007-06-14 09:30:00,122.95,122.96,122.945,122.95,1554600026.0
2007-06-14 09:31:00,122.95,122.95,122.94,122.95,933599994.0
2007-06-14 09:32:00,122.95,122.96,122.945,122.96,1293399997.0
2007-06-14 09:33:00,122.96,122.96,122.95,122.95,1652000005.0
2007-06-14 09:34:00,122.95,122.95,122.94,122.95,1014200002.0
2007-06-14 09:35:00,122.94,122.95,122.94,122.95,1014200002.0
2007-06-14 09:36:00,122.945,122.96,122.945,122.96,1014200002.0
2007-06-14 09:37:00,122.96,122.96,122.945,122.955,2001499990.0
2007-06-14 09:38:00,122.96,122.96,122.955,122.96,750799981.0
2007-06-14 09:39:00,122.96,122.96,122.955,122.955,550899993.0
2007-06-14 09:40:00,122.96,122.96,122.955,122.96,631700001.0
2007-06-14 09:41:00,122.96,122.96,122.95,122.955,1772000000.0
2007-06-14 09:42:00,122.95,122.955,122.93,122.93,1471699996.0
2007-06-14 09:43:00,122.93,122.93,122.92,122.92,963200003.0
2007-06-14 09:44:00,122.92,122.93,122.92,122.93,937400003.0
2007-06-14 09:45:00,122.93,122.94,122.925,122.93,718400000.0
2007-06-14 09:46:00,122.93,122.93,122.925,122.93,1900300006.0
2007-06-14 09:47:00,122.93,122.94,122.93,122.93,1128599981.0
2007-06-14 09:48:00,122.93,122.93,122.92,122.93,645999994.0
2007-06-14 09:49:00,122.94,122.94,122.93,122.94,645999994.0
2007-06-14 09:50:00,122.93,122.95,122.93,122.94,1689599993.0
2007-06-14 09:51:00,122.945,122.95,122.935,122.945,2055299982.0
2007-06-14 09:52:00,122.935,122.94,122.93,122.93,782300011.0
2007-06-14 09:53:00,122.91,122.92,122.91,122.91,1534099998.0
2007-06-14 09:54:00,122.915,122.945,122.915,122.94,1534099998.0
2007-06-14 09:55:00,122.94,122.94,122.94,122.94,453899984.0
2007-06-14 09:56:00,122.935,122.945,122.93,122.94,887000007.0
2007-06-14 09:57:00,122.92,122.93,122.92,122.93,1136399991.0
2007-06-14 09:58:00,122.92,122.92,122.92,122.92,1136399991.0
2007-06-14 09:59:00,122.93,122.94,122.92,122.93,1136399991.0
2007-06-14 10:00:00,122.94,122.94,122.93,122.93,1136399991.0
2007-06-14 10:01:00,122.93,122.93,122.925,122.925,617800004.0
2007-06-14 10:02:00,122.91,122.91,122.9,122.9,1104399997.0
2007-06-14 10:03:00,122.91,122.92,122.905,122.915,1104399997.0
2007-06-14 10:04:00,122.9,122.9,122.89,122.89,1629699983.0
2007-06-14 10:05:00,122.88,122.9,122.88,122.89,1629699983.0
2007-06-14 10:06:00,122.9,122.9,122.89,122.89,1629699983.0
2007-06-14 10:07:00,122.89,122.9,122.885,122.885,1555400002.0
2007-06-14 10:08:00,122.885,122.89,122.885,122.885,181500000.0
2007-06-14 10:09:00,122.885,122.885,122.875,122.88,688000011.0
2007-06-14 10:10:00,122.88,122.88,122.875,122.875,1281000003.0
2007-06-14 10:11:00,122.88,122.88,122.875,122.88,621599986.0
2007-06-14 10:12:00,122.875,122.88,122.875,122.88,327799995.0
2007-06-14 10:13:00,122.875,122.89,122.875,122.89,587500004.0
2007-06-14 10:14:00,122.885,122.89,122.885,122.89,148800004.0
2007-06-14 10:15:00,122.89,122.89,122.88,122.885,266100005.0
2007-06-14 10:16:00,122.885,122.89,122.885,122.89,266500010.0
2007-06-14 10:17:00,122.89,122.91,122.89,122.89,1761600014.0
2007-06-14 10:18:00,122.89,122.9,122.89,122.9,693700026.0
2007-06-14 10:19:00,122.9,122.9,122.885,122.89,339600001.0
2007-06-14 10:20:00,122.87,122.88,122.87,122.87,1076499994.0
2007-06-14 10:21:00,122.88,122.89,122.875,122.885,1076499994.0
2007-06-14 10:22:00,122.88,122.88,122.87,122.87,1161600003.0
2007-06-14 10:23:00,122.88,122.89,122.88,122.885,1161600003.0
2007-06-14 10:24:00,122.885,122.89,122.88,122.88,511999996.0
2007-06-14 10:25:00,122.88,122.89,122.875,122.885,1378000006.0
2007-06-14 10:26:00,122.89,122.89,122.875,122.88,1807100000.0
2007-06-14 10:27:00,122.88,122.89,122.88,122.885,1523400027.0
2007-06-14 10:28:00,122.87,122.88,122.87,122.88,1525500030.0
2007-06-14 10:29:00,122.9,122.92,122.9,122.92,1525500030.0
2007-06-14 10:30:00,122.92,122.93,122.92,122.92,1763299995.0
2007-06-14 10:31:00,122.92,122.92,122.92,122.92,235200000.0
2007-06-14 10:32:00,122.92,122.92,122.915,122.92,465400011.0
2007-06-14 10:33:00,122.92,122.92,122.915,122.915,154800000.0
2007-06-14 10:34:00,122.915,122.92,122.91,122.91,279500006.0
2007-06-14 10:35:00,122.91,122.92,122.91,122.92,1615399996.0
2007-06-14 10:36:00,122.92,122.92,122.92,122.92,27300000.0
2007-06-14 10:37:00,122.915,122.92,122.91,122.92,435900001.0
2007-06-14 10:38:00,122.92,122.92,122.905,122.92,457300001.0
2007-06-14 10:40:00,122.92,122.92,122.91,122.92,463600004.0
2007-06-14 10:41:00,122.92,122.92,122.91,122.92,413799999.0
2007-06-14 10:42:00,122.915,122.92,122.915,122.92,184500006.0
2007-06-14 10:43:00,122.92,122.92,122.91,122.92,742500000.0
2007-06-14 10:44:00,122.92,122.92,122.915,122.915,110000000.0
2007-06-14 10:45:00,122.92,122.93,122.915,122.92,708800001.0
2007-06-14 10:46:00,122.92,122.92,122.91,122.92,1546000020.0
2007-06-14 10:47:00,122.91,122.92,122.9,122.92,1546000020.0
2007-06-14 10:48:00,122.91,122.92,122.91,122.92,1546000020.0
2007-06-14 10:49:00,122.91,122.91,122.9,122.9,1546000020.0
2007-06-14 10:50:00,122.91,122.93,122.91,122.915,1546000020.0
2007-06-14 10:51:00,122.9,122.92,122.9,122.92,1604400029.0
2007-06-14 10:52:00,122.91,122.93,122.91,122.93,1604400029.0
2007-06-14 10:53:00,122.96,122.96,122.945,122.95,1604400029.0
2007-06-14 10:54:00,122.945,122.95,122.945,122.95,776100036.0
2007-06-14 10:55:00,122.95,122.95,122.94,122.95,1999200053.0
2007-06-14 10:56:00,122.93,122.94,122.93,122.93,1585599997.0
2007-06-14 10:57:00,122.94,122.95,122.94,122.94,1585599997.0
2007-06-14 10:58:00,122.94,122.95,122.935,122.95,1339600007.0
2007-06-14 10:59:00,122.95,122.95,122.935,122.94,770099998.0
2007-06-14 11:00:00,122.94,122.96,122.93,122.96,1351999981.0
2007-06-14 11:01:00,122.96,122.96,122.94,122.95,1929099993.0
2007-06-14 11:02:00,122.95,122.95,122.95,122.95,287000000.0
2007-06-14 11:03:00,122.95,122.95,122.935,122.935,1560699996.0
2007-06-14 11:04:00,122.94,122.95,122.935,122.94,783499994.0
2007-06-14 11:05:00,122.935,122.965,122.935,122.95,1583100008.0
2007-06-14 11:06:00,122.955,122.96,122.945,122.96,745500014.0
2007-06-14 11:07:00,122.96,122.96,122.96,122.96,65000003.0
2007-06-14 11:08:00,122.96,122.96,122.95,122.96,1688700015.0
2007-06-14 11:09:00,122.96,122.97,122.955,122.96,1688700015.0
2007-06-14 11:10:00,122.96,122.97,122.95,122.96,1202299987.0
2007-06-14 11:11:00,122.955,122.97,122.955,122.96,1208180001.0
2007-06-14 11:12:00,122.96,122.96,122.955,122.96,230500000.0
2007-06-14 11:13:00,122.96,122.96,122.945,122.96,846500001.0
2007-06-14 11:14:00,122.96,122.96,122.945,122.945,1460100008.0
2007-06-14 11:15:00,122.95,122.97,122.95,122.97,1549299983.0
2007-06-14 11:16:00,122.97,122.97,122.955,122.96,1649599990.0
2007-06-14 11:17:00,122.97,122.97,122.96,122.96,1366799991.0
2007-06-14 11:18:00,122.96,122.96,122.945,122.96,1637499994.0
2007-06-14 11:19:00,122.96,122.96,122.95,122.95,1609300003.0
2007-06-14 11:20:00,122.95,122.96,122.945,122.955,1294700038.0
2007-06-14 11:21:00,122.96,122.96,122.94,122.94,869700004.0
2007-06-14 11:22:00,122.95,122.95,122.94,122.95,869700004.0
2007-06-14 11:23:00,122.94,122.95,122.94,122.94,869700004.0
2007-06-14 11:24:00,122.96,122.96,122.945,122.95,869700004.0
2007-06-14 11:25:00,122.95,122.95,122.94,122.95,826399991.0
2007-06-14 11:26:00,122.95,122.95,122.94,122.95,1668500015.0
2007-06-14 11:27:00,122.95,122.95,122.93,122.93,1021299997.0
2007-06-14 11:28:00,122.93,122.95,122.93,122.94,687399995.0
2007-06-14 11:29:00,122.94,122.95,122.94,122.94,215399999.0
2007-06-14 11:30:00,122.94,122.945,122.935,122.945,1630299988.0
2007-06-14 11:31:00,122.95,122.95,122.94,122.95,761799993.0
2007-06-14 11:32:00,122.95,122.95,122.94,122.94,265799998.0
2007-06-14 11:33:00,122.94,122.95,122.94,122.95,321900001.0
2007-06-14 11:34:00,122.945,122.95,122.945,122.95,126100000.0
2007-06-14 11:35:00,122.95,122.95,122.93,122.945,640000001.0
2007-06-14 11:36:00,122.94,122.945,122.93,122.945,289700002.0
2007-06-14 11:37:00,122.945,122.95,122.94,122.95,319899998.0
2007-06-14 11:38:00,122.945,122.95,122.945,122.95,91700000.0
2007-06-14 11:39:00,122.95,122.95,122.95,122.95,8000000.0
2007-06-14 11:40:00,122.95,122.95,122.95,122.95,24000000.0
2007-06-14 11:41:00,122.95,122.95,122.945,122.95,89800000.0
2007-06-14 11:42:00,122.945,122.96,122.945,122.95,1680900002.0
2007-06-14 11:43:00,122.95,122.96,122.95,122.96,197300004.0
2007-06-14 11:44:00,122.96,122.97,122.955,122.965,1128700004.0
2007-06-14 11:45:00,122.97,122.98,122.965,122.97,1114999996.0
2007-06-14 11:46:00,122.965,122.97,122.965,122.97,709200000.0
2007-06-14 11:47:00,122.97,122.97,122.96,122.96,312299994.0
2007-06-14 11:48:00,122.96,122.97,122.955,122.97,903400006.0
2007-06-14 11:49:00,122.965,122.975,122.955,122.96,2017349932.0
2007-06-14 11:50:00,122.975,122.975,122.96,122.975,715049970.0
2007-06-14 11:51:00,122.975,122.975,122.965,122.965,7650000.0
2007-06-14 11:53:00,122.96,122.96,122.955,122.96,953399999.0
2007-06-14 11:54:00,122.96,122.97,122.96,122.96,221700005.0
2007-06-14 11:55:00,122.96,122.96,122.945,122.945,216600001.0
2007-06-14 11:56:00,122.95,122.95,122.95,122.95,91000000.0
2007-06-14 11:57:00,122.95,122.96,122.94,122.95,1360100010.0
2007-06-14 11:58:00,122.95,122.95,122.94,122.94,1521899993.0
2007-06-14 11:59:00,122.94,122.95,122.94,122.945,527100000.0
2007-06-14 12:00:00,122.945,122.95,122.94,122.945,97999999.0
2007-06-14 12:01:00,122.94,122.96,122.94,122.95,26900000.0
2007-06-14 12:02:00,122.945,122.945,122.945,122.945,26900000.0
2007-06-14 12:03:00,122.94,122.94,122.94,122.94,99999998.0
2007-06-14 12:04:00,122.94,122.94,122.94,122.94,12000000.0
2007-06-14 12:05:00,122.94,122.95,122.93,122.95,36000000.0
2007-06-14 12:06:00,122.94,122.95,122.94,122.95,36000000.0
2007-06-14 12:07:00,122.95,122.95,122.95,122.95,36000000.0
2007-06-14 12:08:00,122.95,122.95,122.95,122.95,405999998.0
2007-06-14 12:09:00,122.95,122.95,122.945,122.95,116300000.0
2007-06-14 12:10:00,122.955,122.96,122.95,122.96,593899999.0
2007-06-14 12:11:00,122.96,122.96,122.955,122.96,460599999.0
2007-06-14 12:12:00,122.96,122.96,122.955,122.955,152900000.0
2007-06-14 12:13:00,122.955,122.97,122.945,122.95,1457800001.0
2007-06-14 12:14:00,122.95,122.95,122.95,122.95,1902900010.0
2007-06-14 12:15:00,122.945,122.96,122.945,122.96,1902900010.0
2007-06-14 12:16:00,122.955,122.96,122.955,122.96,313800000.0
2007-06-14 12:17:00,122.96,122.96,122.95,122.96,1772200005.0
2007-06-14 12:18:00,122.96,122.96,122.945,122.95,230999999.0
2007-06-14 12:19:00,122.945,122.96,122.945,122.95,1660199998.0
2007-06-14 12:20:00,122.95,122.955,122.95,122.95,738699999.0
2007-06-14 12:21:00,122.95,122.97,122.95,122.96,955600015.0
2007-06-14 12:22:00,122.96,122.96,122.94,122.95,1826000002.0
2007-06-14 12:23:00,122.95,122.96,122.95,122.96,1826000002.0
2007-06-14 12:24:00,122.96,122.96,122.955,122.96,550999998.0
2007-06-14 12:25:00,122.96,122.96,122.955,122.96,1264999970.0
2007-06-14 12:26:00,122.96,122.96,122.96,122.96,613800000.0
2007-06-14 12:27:00,122.96,122.96,122.955,122.955,936500000.0
2007-06-14 12:28:00,122.955,122.96,122.955,122.96,654099990.0
2007-06-14 12:29:00,122.96,122.96,122.945,122.95,934900015.0
2007-06-14 12:30:00,122.94,122.95,122.93,122.93,918999998.0
2007-06-14 12:31:00,122.94,122.95,122.94,122.95,918999998.0
2007-06-14 12:32:00,122.95,122.95,122.95,122.95,1257100018.0
2007-06-14 12:33:00,122.95,122.95,122.945,122.95,679800014.0
2007-06-14 12:34:00,122.94,122.95,122.94,122.95,379900001.0
2007-06-14 12:36:00,122.96,122.96,122.95,122.95,379900001.0
2007-06-14 12:37:00,122.945,122.95,122.945,122.945,379900001.0
2007-06-14 12:38:00,122.945,122.95,122.945,122.95,77500000.0
2007-06-14 12:39:00,122.95,122.95,122.94,122.94,393799992.0
2007-06-14 12:40:00,122.94,122.94,122.94,122.94,268800000.0
2007-06-14 12:41:00,122.94,122.94,122.935,122.935,220900000.0
2007-06-14 12:42:00,122.935,122.94,122.93,122.93,600600001.0
2007-06-14 12:43:00,122.93,122.93,122.925,122.93,808900009.0
2007-06-14 12:45:00,122.94,122.94,122.925,122.925,206600002.0
2007-06-14 12:46:00,122.93,122.93,122.93,122.93,365400012.0
2007-06-14 12:47:00,122.94,122.94,122.925,122.93,1207800015.0
2007-06-14 12:48:00,122.93,122.93,122.925,122.93,471700013.0
2007-06-14 12:49:00,122.93,122.94,122.925,122.93,1418200008.0
2007-06-14 12:50:00,122.93,122.94,122.93,122.94,326900002.0
2007-06-14 12:51:00,122.94,122.94,122.93,122.93,445100015.0
2007-06-14 12:52:00,122.93,122.93,122.925,122.93,204700004.0
2007-06-14 12:53:00,122.93,122.93,122.925,122.93,418799996.0
2007-06-14 12:54:00,122.93,122.935,122.93,122.93,1539800027.0
2007-06-14 12:55:00,122.93,122.94,122.92,122.935,758100005.0
2007-06-14 12:56:00,122.935,122.94,122.925,122.925,1194999996.0
2007-06-14 12:57:00,122.93,122.93,122.925,122.93,300599999.0
2007-06-14 12:58:00,122.93,122.93,122.9,122.9,1921399978.0
2007-06-14 12:59:00,122.9,122.91,122.895,122.895,2112600009.0
2007-06-14 13:00:00,122.91,122.91,122.89,122.9,2036899976.0
2007-06-14 13:01:00,122.9,122.92,122.9,122.92,2036899976.0
2007-06-14 13:02:00,122.92,122.93,122.92,122.93,2115200003.0
2007-06-14 13:03:00,122.93,122.93,122.92,122.93,1580500005.0
2007-06-14 13:04:00,122.93,122.93,122.92,122.93,197799998.0
2007-06-14 13:05:00,122.925,122.93,122.915,122.92,1691899999.0
2007-06-14 13:06:00,122.92,122.93,122.9,122.93,910300014.0
2007-06-14 13:07:00,122.93,122.95,122.925,122.94,732800002.0
2007-06-14 13:08:00,122.945,122.95,122.94,122.945,2082199997.0
2007-06-14 13:09:00,122.945,122.96,122.93,122.955,1621600026.0
2007-06-14 13:10:00,122.955,122.96,122.95,122.95,668300004.0
2007-06-14 13:12:00,122.945,122.96,122.945,122.95,1200500012.0
2007-06-14 13:13:00,122.95,122.96,122.95,122.95,843999995.0
2007-06-14 13:14:00,122.95,122.95,122.94,122.95,1401700013.0
2007-06-14 13:15:00,122.95,122.95,122.93,122.93,1006199997.0
2007-06-14 13:16:00,122.93,122.95,122.93,122.94,1668500000.0
2007-06-14 13:17:00,122.94,122.94,122.94,122.94,416000000.0
2007-06-14 13:18:00,122.94,122.94,122.935,122.935,331100000.0
2007-06-14 13:19:00,122.93,122.94,122.93,122.94,395399998.0
2007-06-14 13:20:00,122.94,122.94,122.93,122.94,277299999.0
2007-06-14 13:21:00,122.94,122.94,122.93,122.94,1082700008.0
2007-06-14 13:22:00,122.94,122.94,122.93,122.94,379400002.0
2007-06-14 13:23:00,122.94,122.95,122.935,122.945,602100010.0
2007-06-14 13:24:00,122.945,122.95,122.945,122.95,421599993.0
2007-06-14 13:25:00,122.95,122.95,122.95,122.95,275700004.0
2007-06-14 13:26:00,122.95,122.96,122.945,122.95,699400000.0
2007-06-14 13:27:00,122.95,122.95,122.95,122.95,658900011.0
2007-06-14 13:28:00,122.95,122.95,122.95,122.95,32399999.0
2007-06-14 13:29:00,122.95,122.955,122.945,122.945,129599997.0
2007-06-14 13:30:00,122.945,122.95,122.945,122.95,342500000.0
2007-06-14 13:31:00,122.95,122.95,122.945,122.945,172299998.0
2007-06-14 13:32:00,122.945,122.95,122.945,122.95,167400002.0
2007-06-14 13:33:00,122.95,122.95,122.94,122.94,1466400018.0
2007-06-14 13:34:00,122.94,122.955,122.94,122.95,1051499997.0
2007-06-14 13:35:00,122.95,122.95,122.94,122.94,997400003.0
2007-06-14 13:36:00,122.94,122.955,122.935,122.94,736100003.0
2007-06-14 13:37:00,122.935,122.955,122.935,122.935,971400014.0
2007-06-14 13:38:00,122.94,122.95,122.94,122.94,972900000.0
2007-06-14 13:39:00,122.94,122.94,122.94,122.94,712100000.0
2007-06-14 13:40:00,122.94,122.955,122.94,122.95,194799994.0
2007-06-14 13:41:00,122.96,122.96,122.95,122.96,352500002.0
2007-06-14 13:42:00,122.95,122.955,122.95,122.95,426000000.0
2007-06-14 13:43:00,122.95,122.955,122.95,122.955,69700000.0
2007-06-14 13:44:00,122.96,122.96,122.955,122.96,364600008.0
2007-06-14 13:45:00,122.955,122.965,122.955,122.955,304500012.0
2007-06-14 13:46:00,122.96,122.96,122.95,122.95,296100004.0
2007-06-14 13:47:00,122.95,122.96,122.95,122.96,1014600024.0
2007-06-14 13:48:00,122.96,122.96,122.95,122.95,1167600015.0
2007-06-14 13:49:00,122.95,122.95,122.94,122.95,2142099998.0
2007-06-14 13:50:00,122.95,122.95,122.95,122.95,72000000.0
2007-06-14 13:51:00,122.95,122.96,122.95,122.96,10400000.0
2007-06-14 13:52:00,122.95,122.96,122.945,122.945,181600003.0
2007-06-14 13:53:00,122.95,122.95,122.95,122.95,222499999.0
2007-06-14 13:54:00,122.95,122.95,122.95,122.95,80000000.0
2007-06-14 13:55:00,122.95,122.96,122.945,122.955,635900013.0
2007-06-14 13:56:00,122.955,122.96,122.945,122.955,481999998.0
2007-06-14 13:57:00,122.95,122.96,122.95,122.95,504900006.0
2007-06-14 13:58:00,122.94,122.96,122.94,122.95,504900006.0
2007-06-14 13:59:00,122.96,122.96,122.94,122.95,504900006.0
2007-06-14 14:00:00,122.95,122.96,122.95,122.95,1363099985.0
2007-06-14 14:01:00,122.95,122.96,122.95,122.95,655999998.0
2007-06-14 14:02:00,122.95,122.955,122.945,122.955,1694000031.0
2007-06-14 14:03:00,122.955,122.96,122.935,122.95,511600000.0
2007-06-14 14:04:00,122.945,122.95,122.94,122.94,1741500010.0
2007-06-14 14:05:00,122.95,122.95,122.94,122.94,1001400002.0
2007-06-14 14:06:00,122.93,122.94,122.93,122.93,1001400002.0
2007-06-14 14:07:00,122.94,122.94,122.93,122.94,1001400002.0
2007-06-14 14:08:00,122.94,122.94,122.925,122.925,1001400002.0
2007-06-14 14:09:00,122.925,122.93,122.925,122.93,1546200004.0
2007-06-14 14:11:00,122.94,122.95,122.935,122.95,1404899999.0
2007-06-14 14:12:00,122.95,122.95,122.94,122.95,1174400001.0
2007-06-14 14:13:00,122.94,122.95,122.93,122.95,1174400001.0
2007-06-14 14:14:00,122.94,122.95,122.94,122.95,1174400001.0
2007-06-14 14:15:00,122.95,122.95,122.93,122.93,1986500010.0
2007-06-14 14:17:00,122.94,122.94,122.93,122.93,255300008.0
2007-06-14 14:18:00,122.95,122.95,122.95,122.95,255300008.0
2007-06-14 14:19:00,122.95,122.96,122.94,122.945,1420400012.0
2007-06-14 14:20:00,122.945,122.97,122.945,122.96,624299997.0
2007-06-14 14:21:00,122.96,122.98,122.96,122.97,1239099986.0
2007-06-14 14:22:00,122.97,122.97,122.97,122.97,69199996.0
2007-06-14 14:23:00,122.97,122.97,122.97,122.97,414099998.0
2007-06-14 14:24:00,122.97,122.97,122.965,122.97,865100014.0
2007-06-14 14:25:00,122.97,122.97,122.97,122.97,624000000.0
2007-06-14 14:26:00,122.97,122.97,122.96,122.96,1773299997.0
2007-06-14 14:27:00,122.96,122.97,122.955,122.965,1773299997.0
2007-06-14 14:28:00,122.97,122.97,122.97,122.97,263499995.0
2007-06-14 14:29:00,122.97,122.97,122.94,122.95,1264100010.0
2007-06-14 14:30:00,122.95,122.98,122.94,122.98,1823599991.0
2007-06-14 14:31:00,122.975,123.06,122.97,123.05,1161599998.0
2007-06-14 14:32:00,123.05,123.1,123.0,123.1,617500000.0
2007-06-14 14:33:00,123.09,123.12,123.06,123.1,617500000.0
2007-06-14 14:34:00,123.09,123.12,123.09,123.1,617500000.0
2007-06-14 14:35:00,123.09,123.1,123.09,123.1,617500000.0
2007-06-14 14:36:00,123.09,123.09,123.05,123.05,617500000.0
2007-06-14 14:37:00,123.04,123.06,123.02,123.04,617500000.0
2007-06-14 14:38:00,123.03,123.05,123.03,123.03,617500000.0
2007-06-14 14:39:00,123.04,123.04,122.97,123.02,617500000.0
2007-06-14 14:40:00,123.01,123.03,122.96,122.97,617500000.0
2007-06-14 14:41:00,122.95,122.99,122.94,122.94,617500000.0
2007-06-14 14:42:00,122.95,122.96,122.91,122.93,617500000.0
2007-06-14 14:43:00,122.92,122.93,122.88,122.92,617500000.0
2007-06-14 14:44:00,122.935,122.97,122.915,122.955,617500000.0
2007-06-14 14:45:00,122.97,122.97,122.95,122.97,1955500018.0
2007-06-14 14:46:00,122.96,122.97,122.95,122.95,1955500018.0
2007-06-14 14:47:00,122.94,122.97,122.94,122.95,1766900008.0
2007-06-14 14:48:00,122.955,122.96,122.95,122.96,1766900008.0
2007-06-14 14:49:00,122.97,123.02,122.96,123.0,1922300005.0
2007-06-14 14:50:00,122.995,123.02,122.975,123.01,1922300005.0
2007-06-14 14:51:00,123.0,123.02,122.99,122.99,1478300031.0
2007-06-14 14:52:00,123.0,123.01,122.98,123.01,1478300031.0
2007-06-14 14:53:00,123.02,123.02,122.99,122.99,1478300031.0
2007-06-14 14:54:00,123.0,123.0,123.0,123.0,1478300031.0
2007-06-14 14:55:00,123.01,123.02,123.005,123.01,1478300031.0
2007-06-14 14:56:00,123.01,123.03,123.01,123.03,1632899991.0
2007-06-14 14:57:00,123.03,123.05,123.02,123.03,1283400008.0
2007-06-14 14:58:00,123.02,123.05,123.02,123.03,1283400008.0
2007-06-14 14:59:00,123.04,123.09,123.03,123.06,1283400008.0
2007-06-14 15:00:00,123.07,123.08,123.06,123.07,1283400008.0
2007-06-14 15:01:00,123.06,123.11,123.06,123.1,1283400008.0
2007-06-14 15:02:00,123.11,123.11,123.09,123.09,1283400008.0
2007-06-14 15:03:00,123.08,123.08,123.07,123.08,1283400008.0
2007-06-14 15:04:00,123.08,123.08,123.05,123.07,1283400008.0
2007-06-14 15:05:00,123.07,123.085,123.07,123.08,2103700040.0
2007-06-14 15:06:00,123.08,123.09,123.08,123.08,1956099998.0
2007-06-14 15:07:00,123.07,123.09,123.07,123.08,1056800011.0
2007-06-14 15:08:00,123.075,123.08,123.07,123.07,1056800011.0
2007-06-14 15:09:00,123.07,123.08,123.06,123.06,1993400017.0
2007-06-14 15:10:00,123.06,123.07,123.06,123.07,1706400029.0
2007-06-14 15:11:00,123.07,123.07,123.06,123.06,1515800006.0
2007-06-14 15:12:00,123.06,123.07,123.05,123.065,1515800006.0
2007-06-14 15:13:00,123.07,123.08,123.07,123.075,79400000.0
2007-06-14 15:14:00,123.075,123.08,123.065,123.075,1268900020.0
2007-06-14 15:15:00,123.06,123.06,123.06,123.06,414200000.0
2007-06-14 15:16:00,123.05,123.06,123.04,123.05,414200000.0
2007-06-14 15:17:00,123.06,123.06,123.05,123.05,414200000.0
2007-06-14 15:18:00,123.06,123.06,123.04,123.04,414200000.0
2007-06-14 15:19:00,123.05,123.06,123.05,123.05,414200000.0
2007-06-14 15:20:00,123.06,123.06,123.06,123.06,414200000.0
2007-06-14 15:21:00,123.07,123.07,123.06,123.06,414200000.0
2007-06-14 15:22:00,123.05,123.06,123.05,123.05,414200000.0
2007-06-14 15:23:00,123.06,123.06,123.06,123.06,414200000.0
2007-06-14 15:24:00,123.06,123.07,123.055,123.055,1526800014.0
2007-06-14 15:25:00,123.055,123.07,123.055,123.07,1049899983.0
2007-06-14 15:26:00,123.07,123.07,123.05,123.06,1168799984.0
2007-06-14 15:27:00,123.055,123.06,123.055,123.06,1168799984.0
2007-06-14 15:28:00,123.06,123.06,123.04,123.06,1279099994.0
2007-06-14 15:29:00,123.06,123.07,123.06,123.07,1069200021.0
2007-06-14 15:30:00,123.06,123.07,123.05,123.06,1069200021.0
2007-06-14 15:31:00,123.05,123.06,123.05,123.06,1069200021.0
2007-06-14 15:32:00,123.05,123.07,123.05,123.06,1069200021.0
2007-06-14 15:33:00,123.055,123.06,123.045,123.05,1069200021.0
2007-06-14 15:34:00,123.04,123.05,123.03,123.03,1786329992.0
2007-06-14 15:35:00,123.035,123.06,123.035,123.06,1786329992.0
2007-06-14 15:36:00,123.06,123.06,123.04,123.04,1204199997.0
2007-06-14 15:37:00,123.05,123.05,123.035,123.05,1204199997.0
2007-06-14 15:38:00,123.05,123.06,123.04,123.06,837000012.0
2007-06-14 15:39:00,123.05,123.06,123.03,123.04,2108600020.0
2007-06-14 15:40:00,123.03,123.04,123.02,123.02,2108600020.0
2007-06-14 15:41:00,123.02,123.025,123.0,123.01,2108600020.0
2007-06-14 15:42:00,123.01,123.02,122.97,122.99,539799998.0
2007-06-14 15:43:00,122.98,122.99,122.96,122.98,539799998.0
2007-06-14 15:44:00,122.98,122.98,122.97,122.975,539799998.0
2007-06-14 15:45:00,122.97,122.99,122.965,122.975,1570900000.0
2007-06-14 15:46:00,122.975,123.0,122.975,122.98,996999997.0
2007-06-14 15:47:00,122.98,122.98,122.975,122.98,340799998.0
2007-06-14 15:48:00,122.98,123.01,122.98,123.0,1941620020.0
2007-06-14 15:49:00,123.0,123.01,123.0,123.0,1497400013.0
2007-06-14 15:51:00,123.0,123.01,123.0,123.01,1497400013.0
2007-06-14 15:52:00,123.0,123.01,122.98,122.98,738499996.0
2007-06-14 15:53:00,122.975,122.99,122.975,122.99,738499996.0
2007-06-14 15:54:00,122.99,122.99,122.97,122.98,975000005.0
2007-06-14 15:55:00,122.96,122.97,122.96,122.97,2128100033.0
2007-06-14 15:56:00,122.96,122.96,122.96,122.96,2128100033.0
2007-06-14 15:57:00,122.95,122.95,122.94,122.95,2128100033.0
2007-06-14 15:58:00,122.95,122.96,122.95,122.95,2128100033.0
2007-06-14 15:59:00,122.95,122.965,122.95,122.95,1039300021.0
2007-06-14 16:00:00,122.95,122.96,122.93,122.96,1470099997.0
2007-06-14 16:01:00,122.96,122.98,122.96,122.97,1568499987.0
2007-06-14 16:02:00,122.98,122.98,122.92,122.93,1568499987.0
2007-06-14 16:03:00,122.94,122.94,122.92,122.93,1568499987.0
2007-06-14 16:04:00,122.91,122.91,122.88,122.91,1319200008.0
2007-06-14 16:05:00,122.9,122.92,122.85,122.86,1319200008.0
2007-06-14 16:06:00,122.87,122.89,122.85,122.89,1319200008.0
2007-06-14 16:07:00,122.9,122.92,122.89,122.91,1319200008.0
2007-06-14 16:08:00,122.92,122.93,122.91,122.92,1319200008.0
2007-06-14 16:09:00,122.92,122.93,122.91,122.92,1823200009.0
2007-06-14 16:10:00,122.92,122.93,122.91,122.93,881200011.0
2007-06-14 16:11:00,122.92,122.93,122.92,122.92,1614900019.0
2007-06-14 16:12:00,122.93,122.94,122.93,122.93,1614900019.0
2007-06-14 16:13:00,122.94,122.97,122.94,122.95,1614900019.0
2007-06-14 16:14:00,122.96,122.96,122.95,122.95,1614900019.0
2007-06-14 16:15:00,122.95,122.97,122.95,122.96,1614900019.0
2007-06-14 16:16:00,122.96,122.96,122.93,122.93,1957600025.0
2007-06-14 16:17:00,122.94,122.94,122.92,122.92,1957600025.0
2007-06-14 16:18:00,122.91,122.92,122.89,122.9,1957600025.0
2007-06-14 16:19:00,122.91,122.94,122.91,122.93,1957600025.0
2007-06-14 16:20:00,122.95,122.96,122.95,122.96,1957600025.0
2007-06-14 16:21:00,122.96,122.97,122.96,122.965,1631500024.0
2007-06-14 16:22:00,122.97,122.97,122.96,122.96,606600003.0
2007-06-14 16:23:00,122.95,122.96,122.95,122.96,1855500027.0
2007-06-14 16:24:00,122.95,122.95,122.94,122.95,1855500027.0
2007-06-14 16:25:00,122.95,122.96,122.945,122.95,1855500027.0
2007-06-14 16:26:00,122.95,122.96,122.945,122.945,1782900001.0
2007-06-14 16:27:00,122.945,122.955,122.945,122.95,1055199995.0
2007-06-14 16:28:00,122.95,122.95,122.945,122.95,195800000.0
2007-06-14 16:29:00,122.94,122.94,122.93,122.94,1832800013.0
2007-06-14 16:30:00,122.925,122.93,122.915,122.915,1832800013.0
2007-06-14 16:31:00,122.915,122.94,122.915,122.94,952399997.0
2007-06-14 16:32:00,122.92,122.93,122.92,122.93,1638800000.0
2007-06-14 16:34:00,122.925,122.945,122.925,122.94,1638800000.0
2007-06-14 16:35:00,122.94,122.95,122.935,122.935,1928699992.0
2007-06-14 16:36:00,122.935,122.95,122.935,122.935,2070200007.0
2007-06-14 16:37:00,122.94,122.94,122.93,122.93,1964100036.0
2007-06-14 16:39:00,122.92,122.92,122.92,122.92,1964100036.0
2007-06-14 16:40:00,122.91,122.91,122.91,122.91,1964100036.0
2007-06-14 16:42:00,122.9,122.91,122.9,122.9,1964100036.0
2007-06-14 16:43:00,122.91,122.92,122.91,122.92,1964100036.0
2007-06-14 16:44:00,122.91,122.92,122.91,122.92,1964100036.0
2007-06-14 16:45:00,122.915,122.93,122.91,122.93,1964100036.0
2007-06-14 16:46:00,122.91,122.91,122.91,122.91,2008800007.0
2007-06-14 16:47:00,122.92,122.92,122.89,122.89,2008800007.0
2007-06-14 16:48:00,122.9,122.9,122.88,122.885,2008800007.0
2007-06-14 16:49:00,122.89,122.89,122.875,122.89,1426100007.0
2007-06-14 16:50:00,122.89,122.89,122.89,122.89,1866000052.0
2007-06-14 16:51:00,122.89,122.9,122.89,122.89,1866000052.0
2007-06-14 16:52:00,122.9,122.95,122.9,122.95,1080800021.0
2007-06-14 16:53:00,122.94,122.95,122.93,122.93,1080800021.0
2007-06-14 16:54:00,122.92,122.93,122.92,122.93,1080800021.0
2007-06-14 16:56:00,122.93,122.93,122.92,122.92,1080800021.0
2007-06-14 16:57:00,122.92,122.925,122.91,122.92,268400002.0
2007-06-14 16:58:00,122.92,122.93,122.91,122.91,1515500031.0
2007-06-14 16:59:00,122.91,122.91,122.89,122.91,1652800000.0
2007-06-14 17:00:00,122.91,122.93,122.9,122.91,727300013.0
2007-06-14 17:01:00,122.9,122.92,122.9,122.92,727300013.0
2007-06-14 17:02:00,122.92,122.93,122.915,122.925,727300013.0
2007-06-14 17:03:00,122.93,122.93,122.92,122.92,1786600032.0
2007-06-14 17:05:00,122.925,122.94,122.92,122.93,1786600032.0
2007-06-14 17:07:00,122.94,122.94,122.94,122.94,552300002.0
2007-06-14 17:08:00,122.94,122.94,122.94,122.94,912500002.0
2007-06-14 17:09:00,122.94,122.94,122.925,122.94,1251200022.0
2007-06-14 17:10:00,122.93,122.94,122.93,122.94,2020700010.0
2007-06-14 17:11:00,122.94,122.94,122.92,122.93,1385599998.0
2007-06-14 17:12:00,122.94,122.95,122.93,122.93,1385599998.0
2007-06-14 17:13:00,122.94,122.94,122.925,122.94,1385599998.0
2007-06-14 17:14:00,122.94,122.945,122.93,122.93,2021799984.0
2007-06-14 17:15:00,122.93,122.94,122.925,122.93,1280399990.0
2007-06-14 17:18:00,122.935,122.935,122.92,122.93,849000016.0
2007-06-14 17:19:00,122.93,122.93,122.92,122.93,262600001.0
2007-06-14 17:20:00,122.93,122.93,122.92,122.925,366300003.0
2007-06-14 17:21:00,122.93,122.93,122.925,122.93,209699998.0
2007-06-14 17:22:00,122.93,122.955,122.925,122.95,279199997.0
2007-06-14 17:23:00,122.95,122.97,122.95,122.96,1597299998.0
2007-06-14 17:24:00,122.96,122.97,122.96,122.97,1456800031.0
2007-06-14 17:25:00,122.97,122.99,122.97,122.985,1013200002.0
2007-06-14 17:26:00,122.985,122.99,122.98,122.98,228900000.0
2007-06-14 17:27:00,122.98,122.98,122.97,122.97,1273900023.0
2007-06-14 17:28:00,122.97,122.97,122.965,122.97,1036300014.0
2007-06-14 17:29:00,122.965,122.98,122.96,122.96,1015000007.0
2007-06-14 17:30:00,122.96,122.985,122.96,122.985,912700011.0
2007-06-14 17:31:00,122.99,122.995,122.98,122.99,958899999.0
2007-06-14 17:32:00,122.99,123.0,122.99,123.0,1533900002.0
2007-06-14 17:33:00,123.0,123.02,123.0,123.015,1533900002.0
2007-06-14 17:34:00,123.02,123.025,123.015,123.02,52709999.0
2007-06-14 17:35:00,123.02,123.02,123.02,123.02,12000000.0
2007-06-14 17:36:00,123.02,123.03,123.015,123.03,1087299999.0
2007-06-14 17:37:00,123.03,123.03,123.02,123.025,770899998.0
2007-06-14 17:38:00,123.025,123.03,123.025,123.025,84100000.0
2007-06-14 17:39:00,123.025,123.03,123.015,123.025,1749499972.0
2007-06-14 17:40:00,123.02,123.02,123.02,123.02,904900019.0
2007-06-14 17:41:00,123.03,123.03,123.02,123.02,904900019.0
2007-06-14 17:42:00,123.015,123.02,123.015,123.015,93400001.0
2007-06-14 17:43:00,123.02,123.02,123.01,123.01,101400000.0
2007-06-14 17:44:00,123.005,123.02,123.005,123.015,516299994.0
2007-06-14 17:45:00,123.015,123.02,123.015,123.02,54600000.0
2007-06-14 17:46:00,123.02,123.02,123.02,123.02,24000000.0
2007-06-14 17:47:00,123.02,123.02,123.01,123.01,1816199980.0
2007-06-14 17:48:00,123.01,123.015,123.01,123.01,117999998.0
2007-06-14 17:49:00,123.015,123.02,123.01,123.015,963299999.0
2007-06-14 17:50:00,123.015,123.015,122.99,122.99,1666999980.0
2007-06-14 17:51:00,122.99,122.99,122.985,122.985,32040000.0
2007-06-14 17:52:00,122.985,123.0,122.98,123.0,948899998.0
2007-06-14 17:53:00,123.0,123.0,122.985,122.985,1262099990.0
2007-06-14 17:54:00,122.985,122.99,122.985,122.985,171000000.0
2007-06-14 17:55:00,122.985,122.99,122.965,122.97,796900000.0
2007-06-14 17:56:00,122.97,122.975,122.965,122.97,873579999.0
2007-06-14 17:57:00,122.97,122.97,122.965,122.97,331100000.0
2007-06-14 17:58:00,122.97,122.985,122.97,122.97,324240000.0
2007-06-14 17:59:00,122.97,122.985,122.97,122.975,549999996.0
2007-06-14 18:00:00,122.975,123.0,122.975,123.0,796199993.0
2007-06-14 18:01:00,123.0,123.0,122.985,122.985,701100000.0
2007-06-14 18:02:00,122.99,122.99,122.985,122.99,443300012.0
2007-06-14 18:03:00,122.985,122.99,122.985,122.99,378700001.0
2007-06-14 18:04:00,122.995,122.995,122.985,122.99,259900000.0
2007-06-14 18:05:00,122.99,122.99,122.985,122.99,427300004.0
2007-06-14 18:06:00,122.99,123.0,122.985,122.99,267900003.0
2007-06-14 18:07:00,122.99,123.02,122.99,123.015,1931700011.0
2007-06-14 18:08:00,123.015,123.02,123.01,123.015,815308988.0
2007-06-14 18:09:00,123.015,123.03,123.01,123.02,527200004.0
2007-06-14 18:10:00,123.02,123.03,123.015,123.015,429280002.0
2007-06-14 18:11:00,123.015,123.015,123.005,123.01,19100000.0
2007-06-14 18:12:00,123.005,123.01,123.005,123.005,118999998.0
2007-06-14 18:13:00,123.01,123.01,123.005,123.005,38700000.0
2007-06-14 18:14:00,123.005,123.005,123.0,123.005,1018299994.0
2007-06-14 18:15:00,123.005,123.005,122.985,122.99,1216300023.0
2007-06-14 18:16:00,122.99,122.99,122.985,122.99,1616300018.0
2007-06-14 18:17:00,122.99,122.99,122.985,122.99,28000000.0
2007-06-14 18:18:00,122.99,122.99,122.985,122.985,51500000.0
2007-06-14 18:19:00,122.985,122.995,122.985,122.995,124099998.0
2007-06-14 18:20:00,122.985,122.99,122.98,122.98,321099994.0
2007-06-14 18:21:00,122.985,122.985,122.985,122.985,1000000.0
2007-06-14 18:22:00,122.985,122.99,122.975,122.99,1035099987.0
2007-06-14 18:23:00,122.99,122.99,122.985,122.985,179499996.0
2007-06-14 18:24:00,122.98,122.99,122.975,122.985,511899993.0
2007-06-14 18:25:00,122.985,122.985,122.985,122.985,2400000.0
2007-06-14 18:26:00,122.985,122.985,122.975,122.98,568600002.0
2007-06-14 18:27:00,122.99,122.99,122.975,122.99,1474600009.0
2007-06-14 18:28:00,122.99,122.99,122.99,122.99,98800000.0
2007-06-14 18:29:00,122.995,123.0,122.985,123.0,1900199956.0
2007-06-14 18:30:00,123.0,123.0,122.995,123.0,1016400040.0
2007-06-14 18:31:00,123.0,123.0,122.995,123.0,447000005.0
2007-06-14 18:32:00,123.0,123.01,122.995,123.01,309299994.0
2007-06-14 18:33:00,123.01,123.01,123.0,123.01,402499996.0
2007-06-14 18:34:00,123.01,123.015,123.01,123.01,100100000.0
2007-06-14 18:35:00,123.01,123.015,123.01,123.01,66699999.0
2007-06-14 18:36:00,123.01,123.02,123.01,123.01,338599998.0
2007-06-14 18:37:00,123.02,123.02,123.01,123.02,1055299993.0
2007-06-14 18:38:00,123.02,123.03,123.02,123.025,389300001.0
2007-06-14 18:39:00,123.03,123.03,123.03,123.03,192000000.0
2007-06-14 18:41:00,123.03,123.04,123.025,123.035,1331300002.0
2007-06-14 18:42:00,123.03,123.035,123.03,123.03,964999993.0
2007-06-14 18:43:00,123.03,123.04,123.03,123.04,806999997.0
2007-06-14 18:44:00,123.035,123.04,123.03,123.04,1047499990.0
2007-06-14 18:46:00,123.035,123.04,123.03,123.04,422899997.0
2007-06-14 18:47:00,123.035,123.04,123.02,123.04,1347900010.0
2007-06-14 18:48:00,123.035,123.04,123.02,123.03,2072299997.0
2007-06-14 18:49:00,123.03,123.03,123.03,123.03,514700002.0
2007-06-14 18:50:00,123.03,123.04,123.02,123.03,514700002.0
2007-06-14 18:51:00,123.03,123.03,123.02,123.03,967999993.0
2007-06-14 18:52:00,123.03,123.03,123.03,123.03,68000000.0
2007-06-14 18:53:00,123.03,123.03,123.03,123.03,8000000.0
2007-06-14 18:54:00,123.03,123.03,123.02,123.02,711899999.0
2007-06-14 18:55:00,123.03,123.03,123.03,123.03,711899999.0
2007-06-14 18:56:00,123.025,123.03,123.02,123.03,711899999.0
2007-06-14 18:57:00,123.03,123.03,123.03,123.03,495299993.0
2007-06-14 18:58:00,123.03,123.03,123.025,123.025,726700018.0
2007-06-14 18:59:00,123.03,123.03,123.025,123.03,687900016.0
2007-06-14 19:00:00,123.03,123.03,123.02,123.02,1345700037.0
2007-06-14 19:01:00,123.02,123.02,123.015,123.015,57300000.0
2007-06-14 19:02:00,123.02,123.02,123.015,123.015,10500000.0
2007-06-14 19:03:00,123.015,123.015,122.99,123.0,656499985.0
2007-06-14 19:04:00,122.995,123.01,122.995,123.005,327501992.0
2007-06-14 19:05:00,123.005,123.005,123.005,123.005,500000.0
2007-06-14 19:06:00,123.005,123.005,123.005,123.005,7000000.0
2007-06-14 19:07:00,123.005,123.01,123.005,123.01,7500000.0
2007-06-14 19:08:00,123.01,123.01,123.01,123.01,24200000.0
2007-06-14 19:09:00,123.01,123.03,123.01,123.03,606299997.0
2007-06-14 19:10:00,123.03,123.03,123.02,123.02,848399978.0
2007-06-14 19:11:00,123.02,123.02,123.02,123.02,55500000.0
2007-06-14 19:12:00,123.03,123.03,123.015,123.02,608999991.0
2007-06-14 19:13:00,123.02,123.02,123.02,123.02,614499974.0
2007-06-14 19:14:00,123.02,123.02,123.02,123.02,158099994.0
2007-06-14 19:15:00,123.02,123.03,123.02,123.02,454799988.0
2007-06-14 19:16:00,123.015,123.03,123.01,123.03,887899992.0
2007-06-14 19:17:00,123.03,123.03,123.02,123.02,76700000.0
2007-06-14 19:18:00,123.02,123.02,123.015,123.015,51300000.0
2007-06-14 19:20:00,123.02,123.02,123.02,123.02,16000000.0
2007-06-14 19:21:00,123.02,123.02,123.015,123.02,146600000.0
2007-06-14 19:22:00,123.02,123.03,123.02,123.03,298600001.0
2007-06-14 19:23:00,123.03,123.03,123.015,123.02,873600003.0
2007-06-14 19:24:00,123.02,123.03,123.02,123.02,816500008.0
2007-06-14 19:25:00,123.02,123.02,123.01,123.01,1765200013.0
2007-06-14 19:26:00,123.01,123.01,123.01,123.01,38100000.0
2007-06-14 19:27:00,123.015,123.02,123.01,123.02,235099999.0
2007-06-14 19:28:00,123.015,123.02,123.005,123.01,847699992.0
2007-06-14 19:29:00,123.01,123.01,123.01,123.01,530100000.0
2007-06-14 19:30:00,123.02,123.02,123.01,123.02,2107899979.0
2007-06-14 19:31:00,123.015,123.02,123.015,123.02,2107899979.0
2007-06-14 19:32:00,123.01,123.01,123.0,123.0,1990500019.0
2007-06-14 19:33:00,123.01,123.02,123.0,123.01,1990500019.0
2007-06-14 19:34:00,123.0,123.01,123.0,123.0,413799998.0
2007-06-14 19:35:00,123.01,123.01,123.0,123.0,413799998.0
2007-06-14 19:36:00,123.0,123.0,122.97,122.98,635699994.0
2007-06-14 19:37:00,122.985,122.985,122.965,122.97,1234400002.0
2007-06-14 19:38:00,122.97,122.985,122.97,122.985,925099997.0
2007-06-14 19:39:00,122.985,122.99,122.985,122.99,559799984.0
2007-06-14 19:40:00,122.98,123.0,122.98,123.0,1035600001.0
2007-06-14 19:41:00,123.0,123.0,123.0,123.0,1035600001.0
2007-06-14 19:42:00,123.0,123.0,123.0,123.0,579499990.0
2007-06-14 19:43:00,123.0,123.01,123.0,123.005,617299995.0
2007-06-14 19:44:00,123.01,123.01,123.0,123.0,1417899989.0
2007-06-14 19:45:00,122.995,123.0,122.985,122.985,1417899989.0
2007-06-14 19:46:00,122.985,123.0,122.98,122.98,1341400005.0
2007-06-14 19:47:00,122.98,122.98,122.98,122.98,154300001.0
2007-06-14 19:49:00,122.98,122.98,122.97,122.97,662499998.0
2007-06-14 19:50:00,122.97,122.97,122.945,122.945,333699996.0
2007-06-14 19:51:00,122.95,122.96,122.95,122.96,18400000.0
2007-06-14 19:52:00,122.96,122.96,122.95,122.96,728700018.0
2007-06-14 19:53:00,122.95,122.95,122.95,122.95,16000000.0
2007-06-14 19:54:00,122.96,122.96,122.96,122.96,16000000.0
2007-06-14 19:55:00,122.96,122.96,122.96,122.96,16000000.0
2007-06-14 19:56:00,122.96,122.97,122.96,122.97,120400000.0
2007-06-14 19:57:00,122.97,122.97,122.97,122.97,8400000.0
2007-06-14 19:58:00,122.97,122.97,122.97,122.97,25000000.0
2007-06-14 19:59:00,122.965,122.97,122.965,122.97,42100000.0
2007-06-14 20:00:00,122.97,122.97,122.97,122.97,16600000.0
2007-06-14 20:01:00,122.97,122.97,122.97,122.97,8400000.0
2007-06-14 20:02:00,122.97,122.97,122.97,122.97,588200007.0
2007-06-14 20:03:00,122.97,122.97,122.955,122.96,756700002.0
2007-06-14 20:04:00,122.96,122.97,122.96,122.96,1171300020.0
2007-06-14 20:05:00,122.96,122.96,122.955,122.96,1000100005.0
2007-06-14 20:06:00,122.955,122.96,122.955,122.96,542200004.0
2007-06-14 20:07:00,122.96,122.96,122.96,122.96,682399984.0
2007-06-14 20:08:00,122.96,122.96,122.96,122.96,288999995.0
2007-06-14 20:09:00,122.96,122.96,122.955,122.955,289999999.0
2007-06-14 20:10:00,122.96,122.96,122.96,122.96,803499998.0
2007-06-14 20:11:00,122.97,122.97,122.96,122.96,1233699998.0
2007-06-14 20:12:00,122.97,122.97,122.97,122.97,1233699998.0
2007-06-14 20:13:00,122.97,122.97,122.95,122.96,1708799989.0
2007-06-14 20:14:00,122.96,122.96,122.96,122.96,923300014.0
2007-06-14 20:15:00,122.96,122.97,122.96,122.96,1216300018.0
2007-06-14 20:16:00,122.96,122.97,122.955,122.97,1543400041.0
2007-06-14 20:17:00,122.96,122.96,122.96,122.96,540200012.0
2007-06-14 20:18:00,122.96,122.97,122.96,122.97,756400010.0
2007-06-14 20:19:00,122.97,122.97,122.97,122.97,1585000059.0
2007-06-14 20:20:00,122.97,122.97,122.965,122.965,1515899999.0
2007-06-14 20:21:00,122.98,122.98,122.97,122.97,922199997.0
2007-06-14 20:22:00,122.96,122.97,122.95,122.97,922199997.0
2007-06-14 20:23:00,122.97,122.97,122.96,122.97,922199997.0
2007-06-14 20:24:00,122.96,122.97,122.96,122.96,1511800010.0
2007-06-14 20:25:00,122.965,122.97,122.965,122.97,1511800010.0
2007-06-14 20:26:00,122.97,122.97,122.97,122.97,1777699980.0
2007-06-14 20:27:00,122.97,122.98,122.97,122.975,71999998.0
2007-06-14 20:28:00,122.975,122.975,122.965,122.965,1243999991.0
2007-06-14 20:29:00,122.96,122.96,122.92,122.93,1332000000.0
2007-06-14 20:30:00,122.92,122.95,122.92,122.94,1332000000.0
2007-06-14 20:31:00,122.95,122.955,122.95,122.95,1332000000.0
2007-06-14 20:32:00,122.95,122.96,122.935,122.94,1575600018.0
2007-06-14 20:33:00,122.935,122.95,122.935,122.945,313100004.0
2007-06-14 20:34:00,122.955,122.96,122.95,122.95,1849200065.0
2007-06-14 20:35:00,122.95,122.955,122.95,122.955,278900002.0
2007-06-14 20:36:00,122.955,122.96,122.955,122.96,233800008.0
2007-06-14 20:37:00,122.95,122.95,122.93,122.93,694600009.0
2007-06-14 20:38:00,122.95,122.95,122.94,122.94,694600009.0
2007-06-14 20:39:00,122.95,122.95,122.94,122.94,694600009.0
2007-06-14 20:41:00,122.94,122.95,122.94,122.95,792800005.0
2007-06-14 20:42:00,122.95,122.95,122.95,122.95,706800009.0
2007-06-14 20:43:00,122.95,122.955,122.95,122.955,272199999.0
2007-06-14 20:44:00,122.96,122.98,122.96,122.98,1180500020.0
2007-06-14 20:45:00,122.97,122.97,122.97,122.97,843900000.0
2007-06-14 20:46:00,122.98,122.99,122.97,122.99,843900000.0
2007-06-14 20:47:00,122.99,122.99,122.98,122.98,147100000.0
2007-06-14 20:48:00,122.98,122.99,122.98,122.99,51200000.0
2007-06-14 20:49:00,122.98,122.98,122.97,122.97,133100003.0
2007-06-14 20:50:00,122.98,122.99,122.97,122.97,220600001.0
2007-06-14 20:51:00,122.97,122.99,122.96,122.965,1688000012.0
2007-06-14 20:52:00,122.97,122.97,122.965,122.97,461600002.0
2007-06-14 20:53:00,122.97,122.98,122.965,122.975,579400000.0
2007-06-14 20:54:00,122.98,122.98,122.96,122.97,1173900016.0
2007-06-14 20:55:00,122.98,122.98,122.96,122.96,1173900016.0
2007-06-14 20:56:00,122.96,122.96,122.955,122.96,626200009.0
2007-06-14 20:57:00,122.96,122.97,122.96,122.97,1000400007.0
2007-06-14 20:58:00,122.97,122.98,122.97,122.97,1727700018.0
2007-06-14 20:59:00,122.98,122.98,122.97,122.98,1727700018.0
2007-06-14 21:00:00,122.97,122.97,122.95,122.95,1727700018.0
2007-06-14 21:01:00,122.94,122.94,122.93,122.94,1727700018.0
2007-06-14 21:02:00,122.95,122.96,122.94,122.96,1727700018.0
2007-06-14 21:03:00,122.96,122.96,122.945,122.95,772100011.0
2007-06-14 21:04:00,122.945,122.95,122.94,122.95,862200001.0
2007-06-14 21:05:00,122.94,122.95,122.91,122.91,2129000002.0
2007-06-14 21:06:00,122.92,122.93,122.91,122.92,2129000002.0
2007-06-14 21:07:00,122.9,122.91,122.9,122.91,2129000002.0
2007-06-14 21:08:00,122.91,122.91,122.905,122.91,2129000002.0
2007-06-14 21:09:00,122.91,122.92,122.91,122.92,953500004.0
2007-06-14 21:10:00,122.92,122.93,122.92,122.92,400700001.0
2007-06-14 21:11:00,122.925,122.925,122.915,122.92,1059599996.0
2007-06-14 21:12:00,122.92,122.93,122.92,122.925,1758199991.0
2007-06-14 21:13:00,122.93,122.93,122.915,122.915,456100014.0
2007-06-14 21:14:00,122.92,122.925,122.92,122.92,391599998.0
2007-06-14 21:15:00,122.92,122.94,122.92,122.94,1261000016.0
2007-06-14 21:16:00,122.92,122.93,122.92,122.93,1125900042.0
2007-06-14 21:17:00,122.93,122.93,122.93,122.93,1125900042.0
2007-06-14 21:19:00,122.92,122.93,122.92,122.93,425499994.0
2007-06-14 21:20:00,122.92,122.93,122.915,122.93,425499994.0
2007-06-14 21:23:00,122.93,122.93,122.92,122.93,859100008.0
2007-06-14 21:24:00,122.94,122.94,122.92,122.93,811300015.0
2007-06-14 21:26:00,122.92,122.94,122.92,122.94,811300015.0
2007-06-14 21:27:00,122.94,122.94,122.93,122.93,600300007.0
2007-06-14 21:28:00,122.93,122.93,122.915,122.915,2109200043.0
2007-06-14 21:29:00,122.915,122.93,122.915,122.93,774800016.0
2007-06-14 21:30:00,122.93,122.93,122.915,122.915,1016399999.0
2007-06-14 21:31:00,122.92,122.925,122.92,122.925,142899997.0
2007-06-14 21:32:00,122.93,122.93,122.93,122.93,135600000.0
2007-06-14 21:33:00,122.93,122.93,122.925,122.925,257800000.0
2007-06-14 21:34:00,122.93,122.93,122.93,122.93,213000000.0
2007-06-14 21:36:00,122.93,122.93,122.925,122.925,213000000.0
2007-06-14 21:37:00,122.92,122.92,122.92,122.92,95500000.0
2007-06-14 21:38:00,122.92,122.93,122.915,122.92,1128400002.0
2007-06-14 21:39:00,122.92,122.93,122.915,122.92,1057400001.0
2007-06-14 21:40:00,122.92,122.92,122.92,122.92,46000000.0
2007-06-14 21:41:00,122.92,122.93,122.92,122.93,1419599999.0
2007-06-14 21:42:00,122.93,122.93,122.93,122.93,650800000.0
2007-06-14 21:43:00,122.93,122.93,122.92,122.92,413399993.0
2007-06-14 21:44:00,122.925,122.925,122.915,122.915,913800006.0
2007-06-14 21:45:00,122.92,122.93,122.92,122.92,345700003.0
2007-06-14 21:46:00,122.92,122.92,122.915,122.915,709900022.0
2007-06-14 21:47:00,122.92,122.92,122.92,122.92,16500000.0
2007-06-14 21:48:00,122.92,122.92,122.915,122.92,798600011.0
2007-06-14 21:49:00,122.92,122.92,122.91,122.91,1123600006.0
2007-06-14 21:50:00,122.91,122.92,122.91,122.92,420100002.0
2007-06-14 21:51:00,122.92,122.92,122.905,122.905,927599982.0
2007-06-14 21:52:00,122.91,122.91,122.905,122.905,710500003.0
2007-06-14 21:53:00,122.91,122.92,122.905,122.905,1593700008.0
2007-06-14 21:54:00,122.91,122.91,122.91,122.91,899700021.0
2007-06-14 21:55:00,122.91,122.91,122.895,122.9,1142299974.0
2007-06-14 21:56:00,122.9,122.9,122.89,122.9,1076000001.0
2007-06-14 21:57:00,122.89,122.9,122.89,122.9,1076000001.0
2007-06-14 21:58:00,122.91,122.91,122.9,122.905,1076000001.0
2007-06-14 21:59:00,122.905,122.94,122.905,122.94,834600010.0
2007-06-14 22:00:00,122.94,122.94,122.905,122.92,576800001.0
2007-06-14 22:01:00,122.92,122.92,122.91,122.91,600500009.0
2007-06-14 22:02:00,122.91,122.92,122.91,122.91,807499992.0
2007-06-14 22:03:00,122.91,122.91,122.91,122.91,178400003.0
2007-06-14 22:04:00,122.91,122.92,122.905,122.91,607500001.0
2007-06-14 22:05:00,122.905,122.91,122.905,122.91,622900005.0
2007-06-14 22:06:00,122.91,122.91,122.905,122.905,162800001.0
2007-06-14 22:07:00,122.91,122.91,122.91,122.91,576800008.0
2007-06-14 22:08:00,122.91,122.91,122.91,122.91,52399999.0
2007-06-14 22:10:00,122.91,122.92,122.91,122.91,373699998.0
2007-06-14 22:11:00,122.91,122.92,122.895,122.9,498999998.0
2007-06-14 22:12:00,122.9,122.9,122.89,122.89,733699996.0
2007-06-14 22:13:00,122.89,122.9,122.89,122.89,555699996.0
2007-06-14 22:14:00,122.9,122.91,122.89,122.91,1245900000.0
2007-06-14 22:15:00,122.91,122.91,122.9,122.9,178900000.0
2007-06-14 22:16:00,122.9,122.91,122.9,122.91,87200000.0
2007-06-14 22:17:00,122.91,122.91,122.91,122.91,224000000.0
2007-06-14 22:18:00,122.91,122.91,122.91,122.91,128000000.0
2007-06-14 22:19:00,122.91,122.91,122.895,122.9,633399993.0
2007-06-14 22:20:00,122.9,122.9,122.89,122.89,665600010.0
2007-06-14 22:21:00,122.89,122.89,122.89,122.89,595500003.0
2007-06-14 22:22:00,122.89,122.9,122.89,122.9,533600000.0
2007-06-14 22:23:00,122.9,122.91,122.895,122.895,430399998.0
2007-06-14 22:24:00,122.9,122.9,122.895,122.895,217000001.0
2007-06-14 22:25:00,122.9,122.9,122.89,122.9,179700006.0
2007-06-14 22:26:00,122.9,122.9,122.895,122.895,103400000.0
2007-06-14 22:27:00,122.91,122.91,122.88,122.89,1580000016.0
2007-06-14 22:28:00,122.89,122.89,122.86,122.87,1580000016.0
2007-06-14 22:29:00,122.87,122.88,122.86,122.88,244299994.0
2007-06-14 22:30:00,122.88,122.89,122.87,122.88,943900003.0
2007-06-14 22:31:00,122.89,122.89,122.88,122.88,372899997.0
2007-06-14 22:32:00,122.88,122.89,122.88,122.89,1432600008.0
2007-06-14 22:33:00,122.88,122.9,122.87,122.89,1432600008.0
2007-06-14 22:34:00,122.89,122.89,122.88,122.88,950600009.0
2007-06-14 22:35:00,122.88,122.89,122.88,122.88,607900010.0
2007-06-14 22:36:00,122.88,122.89,122.88,122.88,473599995.0
2007-06-14 22:37:00,122.88,122.88,122.88,122.88,639099992.0
2007-06-14 22:38:00,122.88,122.88,122.88,122.88,24299999.0
2007-06-14 22:40:00,122.88,122.88,122.865,122.88,441900003.0
2007-06-14 22:41:00,122.89,122.89,122.88,122.88,16799999.0
2007-06-14 22:42:00,122.88,122.88,122.88,122.88,16799999.0
2007-06-14 22:43:00,122.88,122.88,122.88,122.88,58400000.0
2007-06-14 22:44:00,122.88,122.88,122.87,122.87,254600003.0
2007-06-14 22:45:00,122.88,122.88,122.87,122.87,706100003.0
2007-06-14 22:46:00,122.87,122.87,122.87,122.87,952500000.0
2007-06-14 22:47:00,122.87,122.88,122.87,122.88,732700004.0
2007-06-14 22:48:00,122.88,122.9,122.88,122.89,572600006.0
2007-06-14 22:49:00,122.9,122.91,122.89,122.91,589000005.0
2007-06-14 22:50:00,122.915,122.94,122.915,122.94,877599981.0
2007-06-14 22:51:00,122.94,122.95,122.92,122.93,365899995.0
2007-06-14 22:52:00,122.93,122.93,122.92,122.93,22800000.0
2007-06-14 22:53:00,122.93,122.93,122.915,122.92,118300000.0
2007-06-14 22:54:00,122.92,122.92,122.905,122.915,417400000.0
2007-06-14 22:55:00,122.915,122.93,122.91,122.915,280699997.0
2007-06-14 22:56:00,122.92,122.93,122.9,122.91,538299998.0
2007-06-14 22:57:00,122.91,122.91,122.91,122.91,199200001.0
2007-06-14 22:58:00,122.91,122.91,122.9,122.91,528700001.0
2007-06-14 22:59:00,122.91,122.92,122.91,122.91,280800001.0
2007-06-14 23:00:00,122.9,122.91,122.87,122.9,280800001.0
2007-06-14 23:01:00,122.9,122.9,122.9,122.9,14800000.0
2007-06-14 23:02:00,122.9,122.9,122.9,122.9,32700001.0
2007-06-14 23:03:00,122.9,122.9,122.9,122.9,31900000.0
2007-06-14 23:04:00,122.9,122.9,122.89,122.89,401000003.0
2007-06-14 23:05:00,122.9,122.9,122.89,122.89,203400003.0
2007-06-14 23:06:00,122.91,122.91,122.88,122.88,416900002.0
2007-06-14 23:07:00,122.88,122.9,122.88,122.89,1461800014.0
2007-06-14 23:08:00,122.9,122.92,122.9,122.92,195600000.0
2007-06-14 23:09:00,122.92,122.92,122.92,122.92,577900014.0
2007-06-14 23:10:00,122.92,122.92,122.9,122.91,577900014.0
2007-06-14 23:11:00,122.91,122.91,122.91,122.91,113500000.0
2007-06-14 23:12:00,122.91,122.91,122.91,122.91,16000000.0
2007-06-14 23:13:00,122.91,122.91,122.91,122.91,16000000.0
2007-06-14 23:14:00,122.91,122.91,122.9,122.91,661399993.0
2007-06-14 23:15:00,122.91,122.92,122.905,122.91,418199990.0
2007-06-14 23:16:00,122.91,122.91,122.9,122.9,80700001.0
2007-06-14 23:17:00,122.9,122.9,122.89,122.9,181200001.0
2007-06-14 23:18:00,122.89,122.89,122.89,122.89,196099998.0
2007-06-14 23:19:00,122.89,122.9,122.88,122.88,254799997.0
2007-06-14 23:21:00,122.88,122.89,122.88,122.89,72800000.0
2007-06-14 23:22:00,122.89,122.89,122.89,122.89,168899995.0
2007-06-14 23:23:00,122.89,122.89,122.88,122.88,814699993.0
2007-06-14 23:24:00,122.89,122.89,122.88,122.88,727899998.0
2007-06-14 23:25:00,122.88,122.89,122.88,122.89,308500002.0
2007-06-14 23:26:00,122.89,122.89,122.88,122.88,261999996.0
2007-06-14 23:27:00,122.89,122.89,122.88,122.89,153300000.0
2007-06-14 23:28:00,122.9,122.9,122.89,122.89,66799999.0
2007-06-14 23:29:00,122.89,122.89,122.88,122.88,66799999.0
2007-06-14 23:31:00,122.88,122.88,122.88,122.88,8000000.0
2007-06-14 23:32:00,122.89,122.89,122.89,122.89,8000000.0
2007-06-14 23:33:00,122.89,122.89,122.89,122.89,238100000.0
2007-06-14 23:35:00,122.88,122.88,122.88,122.88,238100000.0
2007-06-14 23:36:00,122.89,122.89,122.875,122.88,238100000.0
2007-06-14 23:37:00,122.88,122.89,122.88,122.88,180700000.0
2007-06-14 23:38:00,122.88,122.89,122.88,122.88,190400000.0
2007-06-14 23:39:00,122.89,122.89,122.87,122.88,661999991.0
2007-06-14 23:40:00,122.88,122.88,122.88,122.88,40000000.0
2007-06-14 23:41:00,122.88,122.91,122.88,122.91,526099996.0
2007-06-14 23:42:00,122.91,122.95,122.88,122.94,1238899997.0
2007-06-14 23:43:00,122.94,122.94,122.9,122.91,195799998.0
2007-06-14 23:44:00,122.91,122.92,122.91,122.92,456400007.0
2007-06-14 23:46:00,122.93,122.93,122.93,122.93,260100003.0
2007-06-14 23:48:00,122.92,122.95,122.92,122.95,260100003.0
2007-06-14 23:49:00,122.95,122.95,122.92,122.95,640200008.0
2007-06-14 23:50:00,122.95,122.95,122.94,122.95,368499984.0
2007-06-14 23:51:00,122.95,122.96,122.93,122.935,221399997.0
2007-06-14 23:53:00,122.935,122.96,122.91,122.96,619900001.0
2007-06-14 23:54:00,122.96,122.97,122.95,122.95,448499997.0
2007-06-14 23:55:00,122.96,122.97,122.96,122.96,451900001.0
2007-06-14 23:56:00,122.96,122.96,122.96,122.96,8000000.0
2007-06-14 23:57:00,122.96,122.97,122.96,122.97,148000000.0
2007-06-14 23:58:00,122.97,122.97,122.97,122.97,24000000.0
2007-06-14 23:59:00,122.965,122.97,122.95,122.95,790199999.0
2007-06-15 00:00:00,122.95,122.95,122.915,122.93,1379499991.0
2007-06-15 00:01:00,122.93,122.95,122.93,122.95,555399995.0
2007-06-15 00:02:00,122.95,122.96,122.95,122.96,55900000.0
2007-06-15 00:03:00,122.96,122.98,122.96,122.98,306800001.0
2007-06-15 00:04:00,122.98,122.98,122.97,122.98,261400000.0
2007-06-15 00:05:00,122.98,122.98,122.96,122.96,261400000.0
2007-06-15 00:06:00,122.96,122.96,122.96,122.96,16000000.0
2007-06-15 00:08:00,122.96,122.96,122.96,122.96,49600000.0
2007-06-15 00:09:00,122.96,122.96,122.96,122.96,121500003.0
2007-06-15 00:10:00,122.96,122.96,122.96,122.96,211300005.0
2007-06-15 00:11:00,122.96,122.96,122.96,122.96,110000000.0
2007-06-15 00:12:00,122.96,122.96,122.96,122.96,97200002.0
2007-06-15 00:13:00,122.96,122.97,122.96,122.96,215100004.0
2007-06-15 00:14:00,122.96,122.96,122.96,122.96,19900000.0
2007-06-15 00:15:00,122.96,122.96,122.96,122.96,67900000.0
2007-06-15 00:16:00,122.96,122.97,122.96,122.97,274900001.0
2007-06-15 00:17:00,122.97,122.97,122.96,122.96,141299997.0
2007-06-15 00:18:00,122.96,122.97,122.96,122.97,88399998.0
2007-06-15 00:19:00,122.96,122.96,122.96,122.96,137499999.0
2007-06-15 00:20:00,122.96,122.97,122.96,122.97,52700001.0
2007-06-15 00:21:00,122.97,122.97,122.955,122.955,133700001.0
2007-06-15 00:22:00,122.96,122.96,122.96,122.96,59700000.0
2007-06-15 00:23:00,122.96,122.96,122.96,122.96,59700000.0
2007-06-15 00:24:00,122.96,122.96,122.96,122.96,59700000.0
2007-06-15 00:25:00,122.96,122.97,122.95,122.97,823399993.0
2007-06-15 00:26:00,122.97,122.97,122.96,122.965,810399992.0
2007-06-15 00:27:00,122.97,122.98,122.96,122.98,219200005.0
2007-06-15 00:28:00,122.97,122.97,122.97,122.97,325599999.0
2007-06-15 00:29:00,122.97,122.97,122.97,122.97,139500000.0
2007-06-15 00:30:00,122.97,122.97,122.97,122.97,175400000.0
2007-06-15 00:31:00,122.97,122.97,122.97,122.97,199300000.0
2007-06-15 00:32:00,122.97,122.97,122.96,122.96,421600004.0
2007-06-15 00:33:00,122.96,122.96,122.955,122.955,148299997.0
2007-06-15 00:34:00,122.96,122.96,122.96,122.96,167500000.0
2007-06-15 00:35:00,122.96,122.96,122.95,122.96,224400002.0
2007-06-15 00:36:00,122.96,122.96,122.96,122.96,12000000.0
2007-06-15 00:38:00,122.96,122.96,122.96,122.96,8000000.0
2007-06-15 00:39:00,122.96,122.96,122.96,122.96,197600004.0
2007-06-15 00:40:00,122.97,122.97,122.96,122.97,17500000.0
2007-06-15 00:41:00,122.95,122.96,122.94,122.96,321700004.0
2007-06-15 00:42:00,122.96,122.96,122.925,122.95,263300001.0
2007-06-15 00:43:00,122.94,122.95,122.93,122.94,367799998.0
2007-06-15 00:44:00,122.94,122.95,122.93,122.94,423099997.0
2007-06-15 00:45:00,122.93,122.94,122.905,122.91,1844799970.0
2007-06-15 00:46:00,122.9,122.93,122.9,122.92,1807700000.0
2007-06-15 00:47:00,122.92,122.92,122.9,122.92,870700003.0
2007-06-15 00:48:00,122.92,122.95,122.91,122.93,1689099986.0
2007-06-15 00:49:00,122.94,122.94,122.92,122.92,1608399993.0
2007-06-15 00:50:00,122.93,122.95,122.92,122.95,1608399993.0
2007-06-15 00:51:00,122.95,122.95,122.935,122.94,484799996.0
2007-06-15 00:52:00,122.94,122.95,122.94,122.95,118400000.0
2007-06-15 00:53:00,122.95,122.95,122.94,122.95,320200007.0
2007-06-15 00:54:00,122.95,122.97,122.94,122.96,628799997.0
2007-06-15 00:55:00,122.95,122.95,122.95,122.95,21600000.0
2007-06-15 00:56:00,122.95,122.95,122.94,122.95,127399999.0
2007-06-15 00:57:00,122.95,122.95,122.95,122.95,40600000.0
2007-06-15 00:58:00,122.95,122.96,122.94,122.945,282300003.0
2007-06-15 00:59:00,122.945,122.96,122.945,122.945,334299997.0
2007-06-15 01:00:00,122.945,122.96,122.945,122.96,221099995.0
2007-06-15 01:01:00,122.96,122.96,122.94,122.955,385100004.0
2007-06-15 01:02:00,122.96,122.96,122.955,122.96,57400000.0
2007-06-15 01:03:00,122.96,122.96,122.95,122.95,313000001.0
2007-06-15 01:04:00,122.95,122.96,122.95,122.95,580299992.0
2007-06-15 01:05:00,122.95,122.96,122.95,122.96,346100004.0
2007-06-15 01:06:00,122.96,122.96,122.94,122.95,426199992.0
2007-06-15 01:07:00,122.95,122.95,122.94,122.95,286000003.0
2007-06-15 01:08:00,122.95,122.96,122.95,122.96,162799999.0
2007-06-15 01:09:00,122.96,122.97,122.95,122.95,941099994.0
2007-06-15 01:10:00,122.95,122.96,122.95,122.96,273099999.0
2007-06-15 01:12:00,122.96,122.98,122.96,122.97,862199997.0
2007-06-15 01:13:00,122.97,122.97,122.96,122.96,394599997.0
2007-06-15 01:14:00,122.97,122.98,122.97,122.97,142599996.0
2007-06-15 01:15:00,122.97,122.99,122.97,122.975,1386400015.0
2007-06-15 01:16:00,122.975,122.99,122.97,122.97,1615299995.0
2007-06-15 01:17:00,122.97,122.98,122.96,122.98,315700000.0
2007-06-15 01:18:00,122.98,122.98,122.98,122.98,110500000.0
2007-06-15 01:19:00,122.98,122.99,122.98,122.99,534299998.0
2007-06-15 01:20:00,122.99,123.0,122.99,123.0,202500000.0
2007-06-15 01:21:00,122.99,123.0,122.99,123.0,1384900009.0
2007-06-15 01:22:00,123.0,123.01,122.99,123.0,1076900002.0
2007-06-15 01:23:00,123.0,123.01,123.0,123.01,812400011.0
2007-06-15 01:24:00,123.01,123.02,123.01,123.01,1007500000.0
2007-06-15 01:25:00,123.01,123.01,122.99,122.99,1237500005.0
2007-06-15 01:26:00,122.99,122.99,122.98,122.98,652600010.0
2007-06-15 01:27:00,122.98,123.01,122.98,123.0,830200002.0
2007-06-15 01:28:00,122.99,123.0,122.98,123.0,1266600017.0
2007-06-15 01:29:00,123.0,123.01,122.985,122.985,587500001.0
2007-06-15 01:30:00,122.985,123.0,122.985,122.99,1155399999.0
2007-06-15 01:31:00,122.99,122.99,122.96,122.975,1949200012.0
2007-06-15 01:32:00,122.97,122.99,122.97,122.99,1430200013.0
2007-06-15 01:33:00,122.99,122.99,122.97,122.98,821900006.0
2007-06-15 01:34:00,122.98,123.0,122.98,122.98,1510699986.0
2007-06-15 01:35:00,122.98,122.99,122.98,122.99,438399994.0
2007-06-15 01:36:00,122.99,122.99,122.98,122.99,252300004.0
2007-06-15 01:37:00,122.99,122.99,122.98,122.98,97800000.0
2007-06-15 01:38:00,122.98,122.98,122.98,122.98,121599998.0
2007-06-15 01:39:00,122.98,122.98,122.98,122.98,175599998.0
2007-06-15 01:40:00,122.98,122.99,122.98,122.99,592600005.0
2007-06-15 01:41:00,122.99,122.99,122.98,122.99,1713300024.0
2007-06-15 01:42:00,122.99,122.99,122.97,122.99,517000003.0
2007-06-15 01:43:00,122.99,122.99,122.985,122.985,125400002.0
2007-06-15 01:44:00,123.0,123.0,122.99,122.99,1065699992.0
2007-06-15 01:45:00,122.99,122.99,122.985,122.985,51299999.0
2007-06-15 01:46:00,122.99,122.99,122.99,122.99,25500000.0
2007-06-15 01:47:00,122.985,122.99,122.97,122.98,678699993.0
2007-06-15 01:48:00,122.98,122.99,122.98,122.99,176800004.0
2007-06-15 01:49:00,122.99,122.99,122.99,122.99,284199999.0
2007-06-15 01:50:00,122.98,122.99,122.98,122.98,222600006.0
2007-06-15 01:51:00,122.98,122.99,122.98,122.99,162400000.0
2007-06-15 01:52:00,122.99,123.02,122.99,123.02,1231199989.0
2007-06-15 01:53:00,123.02,123.03,123.02,123.02,976899996.0
2007-06-15 01:54:00,123.02,123.04,123.02,123.03,1648599997.0
2007-06-15 01:55:00,123.03,123.04,123.03,123.04,2123799985.0
2007-06-15 01:56:00,123.05,123.05,123.03,123.03,2123799985.0
2007-06-15 01:57:00,123.03,123.03,123.01,123.01,1674899992.0
2007-06-15 01:58:00,123.02,123.04,123.02,123.03,1674899992.0
2007-06-15 01:59:00,123.04,123.04,123.03,123.03,1674899992.0
2007-06-15 02:00:00,123.03,123.03,123.02,123.02,1674899992.0
2007-06-15 02:01:00,123.02,123.02,122.99,122.99,1430000008.0
2007-06-15 02:02:00,122.99,122.99,122.98,122.99,919500005.0
2007-06-15 02:03:00,122.99,122.99,122.98,122.99,591500003.0
2007-06-15 02:04:00,122.99,122.99,122.98,122.98,116300000.0
2007-06-15 02:05:00,122.98,122.98,122.98,122.98,31900000.0
2007-06-15 02:06:00,122.98,123.0,122.98,123.0,1623000020.0
2007-06-15 02:07:00,123.0,123.0,122.99,122.99,381000010.0
2007-06-15 02:08:00,122.99,123.0,122.98,123.0,1519799994.0
2007-06-15 02:09:00,122.995,123.0,122.985,122.99,1970000054.0
2007-06-15 02:10:00,122.99,123.0,122.985,122.99,322099996.0
2007-06-15 02:11:00,122.99,122.99,122.98,122.99,1095999986.0
2007-06-15 02:12:00,122.99,122.99,122.99,122.99,639500018.0
2007-06-15 02:13:00,122.98,122.99,122.93,122.93,998500028.0
2007-06-15 02:14:00,122.94,122.95,122.94,122.95,998500028.0
2007-06-15 02:15:00,122.94,122.95,122.93,122.93,998500028.0
2007-06-15 02:16:00,122.93,122.94,122.93,122.935,998500028.0
2007-06-15 02:17:00,122.94,122.95,122.93,122.945,1794400014.0
2007-06-15 02:18:00,122.95,122.96,122.94,122.96,1254000002.0
2007-06-15 02:19:00,122.96,122.96,122.95,122.96,696800007.0
2007-06-15 02:20:00,122.955,122.96,122.95,122.95,235100005.0
2007-06-15 02:21:00,122.96,122.96,122.95,122.96,688800000.0
2007-06-15 02:22:00,122.955,122.96,122.955,122.96,130499998.0
2007-06-15 02:23:00,122.96,122.96,122.96,122.96,1242600032.0
2007-06-15 02:24:00,122.96,122.96,122.95,122.95,1242600032.0
2007-06-15 02:25:00,122.96,122.97,122.96,122.96,1669800052.0
2007-06-15 02:26:00,122.96,122.97,122.95,122.95,1867400006.0
2007-06-15 02:27:00,122.95,122.96,122.95,122.96,1328999988.0
2007-06-15 02:28:00,122.96,122.97,122.95,122.95,1328999988.0
2007-06-15 02:29:00,122.95,122.95,122.95,122.95,402299989.0
2007-06-15 02:30:00,122.95,122.96,122.94,122.94,1656100002.0
2007-06-15 02:31:00,122.94,122.95,122.935,122.945,821200008.0
2007-06-15 02:32:00,122.95,122.95,122.95,122.95,514400004.0
2007-06-15 02:34:00,122.95,122.95,122.93,122.945,744000013.0
2007-06-15 02:35:00,122.95,122.95,122.94,122.94,637000008.0
2007-06-15 02:36:00,122.95,122.96,122.94,122.955,637000008.0
2007-06-15 02:37:00,122.96,122.96,122.96,122.96,139600000.0
2007-06-15 02:38:00,122.96,122.96,122.96,122.96,139600000.0
2007-06-15 02:39:00,122.96,122.96,122.94,122.94,582400008.0
2007-06-15 02:40:00,122.94,122.95,122.93,122.95,484100010.0
2007-06-15 02:41:00,122.95,122.96,122.95,122.955,484100010.0
2007-06-15 02:42:00,122.96,122.96,122.945,122.945,581000006.0
2007-06-15 02:43:00,122.945,122.96,122.94,122.96,718000010.0
2007-06-15 02:44:00,122.96,122.98,122.96,122.98,1297900011.0
2007-06-15 02:45:00,122.99,122.99,122.98,122.99,1297900011.0
2007-06-15 02:46:00,123.0,123.01,122.99,123.0,1297900011.0
2007-06-15 02:47:00,122.99,122.99,122.98,122.99,278100004.0
2007-06-15 02:48:00,123.0,123.01,122.99,123.0,278100004.0
2007-06-15 02:49:00,123.0,123.01,123.0,123.01,278100004.0
2007-06-15 02:50:00,123.01,123.03,123.01,123.02,1063900022.0
2007-06-15 02:51:00,123.02,123.02,123.02,123.02,1063900022.0
2007-06-15 02:52:00,123.02,123.04,123.02,123.04,410999996.0
2007-06-15 02:53:00,123.04,123.05,123.04,123.05,544899998.0
2007-06-15 02:54:00,123.06,123.07,123.05,123.06,789799998.0
2007-06-15 02:55:00,123.05,123.06,123.04,123.05,563399999.0
2007-06-15 02:56:00,123.06,123.06,123.02,123.02,563399999.0
2007-06-15 02:57:00,123.03,123.04,123.02,123.04,563399999.0
2007-06-15 02:58:00,123.04,123.05,123.02,123.02,842999999.0
2007-06-15 02:59:00,123.03,123.05,123.03,123.03,842999999.0
2007-06-15 03:00:00,123.05,123.07,123.05,123.07,842999999.0
2007-06-15 03:01:00,123.06,123.07,123.06,123.07,842999999.0
2007-06-15 03:04:00,123.06,123.07,123.06,123.07,842999999.0
2007-06-15 03:05:00,123.06,123.06,123.05,123.05,842999999.0
2007-06-15 03:06:00,123.05,123.06,123.05,123.06,760200008.0
2007-06-15 03:08:00,123.06,123.07,123.06,123.07,607500007.0
2007-06-15 03:09:00,123.05,123.07,123.05,123.065,607500007.0
2007-06-15 03:10:00,123.065,123.07,123.06,123.06,596700004.0
2007-06-15 03:11:00,123.06,123.06,123.05,123.06,426700009.0
2007-06-15 03:12:00,123.06,123.06,123.04,123.055,1461600001.0
2007-06-15 03:13:00,123.055,123.06,123.05,123.05,1929199992.0
2007-06-15 03:14:00,123.05,123.05,123.02,123.03,1589800007.0
2007-06-15 03:15:00,123.01,123.02,123.01,123.01,1518429995.0
2007-06-15 03:16:00,123.02,123.02,122.99,122.99,1518429995.0
2007-06-15 03:17:00,122.98,123.0,122.98,122.99,1518429995.0
2007-06-15 03:18:00,122.975,122.99,122.97,122.98,1518429995.0
2007-06-15 03:19:00,122.97,122.99,122.97,122.98,1586709994.0
2007-06-15 03:20:00,122.98,122.99,122.97,122.99,1228699996.0
2007-06-15 03:21:00,122.99,122.99,122.99,122.99,274799999.0
2007-06-15 03:22:00,122.99,123.0,122.99,123.0,739900005.0
2007-06-15 03:23:00,123.0,123.0,122.98,122.98,1778300019.0
2007-06-15 03:24:00,122.98,122.98,122.97,122.975,770499993.0
2007-06-15 03:25:00,122.98,122.98,122.98,122.98,544300000.0
2007-06-15 03:26:00,122.98,122.98,122.98,122.98,124199996.0
2007-06-15 03:27:00,122.98,122.98,122.97,122.97,845999991.0
2007-06-15 03:28:00,122.97,122.97,122.965,122.97,556900008.0
2007-06-15 03:29:00,122.965,122.97,122.965,122.97,73099999.0
2007-06-15 03:30:00,122.97,122.97,122.96,122.97,1896600034.0
2007-06-15 03:31:00,122.97,122.98,122.97,122.98,755399989.0
2007-06-15 03:32:00,122.98,122.99,122.965,122.975,1252699980.0
2007-06-15 03:33:00,122.975,122.98,122.97,122.98,1346299990.0
2007-06-15 03:34:00,122.98,122.99,122.975,122.99,1110800004.0
2007-06-15 03:35:00,122.99,122.99,122.985,122.985,767099978.0
2007-06-15 03:36:00,122.99,122.99,122.98,122.99,787100014.0
2007-06-15 03:37:00,122.99,122.99,122.99,122.99,411599988.0
2007-06-15 03:38:00,122.985,122.99,122.98,122.99,1688800036.0
2007-06-15 03:39:00,122.99,122.99,122.98,122.99,592099995.0
2007-06-15 03:40:00,122.99,122.99,122.985,122.985,592099995.0
2007-06-15 03:41:00,122.99,122.99,122.98,122.98,814800017.0
2007-06-15 03:42:00,122.98,122.98,122.97,122.98,1101000023.0
2007-06-15 03:43:00,122.98,122.98,122.96,122.97,1347899986.0
2007-06-15 03:44:00,122.97,122.97,122.97,122.97,96000000.0
2007-06-15 03:45:00,122.97,122.97,122.96,122.97,624700004.0
2007-06-15 03:46:00,122.97,122.97,122.96,122.96,544100001.0
2007-06-15 03:47:00,122.955,122.97,122.955,122.97,413399996.0
2007-06-15 03:48:00,122.97,122.97,122.955,122.955,970200003.0
2007-06-15 03:49:00,122.96,122.97,122.96,122.97,349399994.0
2007-06-15 03:50:00,122.97,122.97,122.96,122.96,684600010.0
2007-06-15 03:51:00,122.96,122.98,122.96,122.98,1085800006.0
2007-06-15 03:52:00,122.98,122.98,122.98,122.98,91199998.0
2007-06-15 03:53:00,122.98,122.98,122.98,122.98,842500010.0
2007-06-15 03:54:00,122.98,122.98,122.965,122.97,1171700033.0
2007-06-15 03:55:00,122.97,122.98,122.96,122.965,1604800018.0
2007-06-15 03:56:00,122.97,122.98,122.97,122.97,1944900052.0
2007-06-15 03:58:00,122.96,122.97,122.96,122.96,863800020.0
2007-06-15 03:59:00,122.97,122.98,122.96,122.98,863800020.0
2007-06-15 04:00:00,122.98,122.98,122.97,122.98,340199998.0
2007-06-15 04:01:00,122.98,122.98,122.965,122.965,596100012.0
2007-06-15 04:02:00,122.97,122.98,122.97,122.97,623000000.0
2007-06-15 04:03:00,122.97,122.97,122.97,122.97,445400012.0
2007-06-15 04:04:00,122.97,122.97,122.97,122.97,2065400056.0
2007-06-15 04:05:00,122.97,122.97,122.97,122.97,87800004.0
2007-06-15 04:06:00,122.97,122.98,122.96,122.96,316100008.0
2007-06-15 04:07:00,122.98,122.98,122.98,122.98,316100008.0
2007-06-15 04:08:00,122.97,122.98,122.96,122.96,1980900035.0
2007-06-15 04:09:00,122.97,122.98,122.96,122.975,1980900035.0
2007-06-15 04:10:00,122.98,122.98,122.97,122.98,1369000020.0
2007-06-15 04:11:00,122.97,122.98,122.97,122.98,1702400042.0
2007-06-15 04:12:00,122.98,122.98,122.96,122.97,1702400042.0
2007-06-15 04:13:00,122.97,122.97,122.96,122.96,560700018.0
2007-06-15 04:14:00,122.96,122.96,122.95,122.96,2073200023.0
2007-06-15 04:15:00,122.96,122.96,122.94,122.94,1565500017.0
2007-06-15 04:16:00,122.94,122.95,122.935,122.95,973999991.0
2007-06-15 04:17:00,122.95,122.95,122.95,122.95,1293000044.0
2007-06-15 04:18:00,122.95,122.96,122.94,122.94,2076300046.0
2007-06-15 04:19:00,122.94,122.95,122.93,122.94,1078500009.0
2007-06-15 04:20:00,122.94,122.94,122.925,122.93,1148500017.0
2007-06-15 04:21:00,122.93,122.93,122.93,122.93,1292100052.0
2007-06-15 04:22:00,122.94,122.94,122.93,122.94,2073099986.0
2007-06-15 04:23:00,122.94,122.94,122.94,122.94,31900000.0
2007-06-15 04:24:00,122.94,122.94,122.94,122.94,155499999.0
2007-06-15 04:25:00,122.94,122.94,122.93,122.93,2071899998.0
2007-06-15 04:26:00,122.92,122.92,122.92,122.92,990099986.0
2007-06-15 04:27:00,122.925,122.93,122.925,122.93,990099986.0
2007-06-15 04:28:00,122.93,122.93,122.93,122.93,1373299975.0
2007-06-15 04:29:00,122.93,122.93,122.925,122.93,439999996.0
2007-06-15 04:30:00,122.93,122.93,122.93,122.93,670600028.0
2007-06-15 04:31:00,122.93,122.93,122.93,122.93,670600028.0
2007-06-15 04:32:00,122.93,122.94,122.91,122.94,1656699990.0
2007-06-15 04:33:00,122.93,122.93,122.92,122.92,1323999985.0
2007-06-15 04:34:00,122.915,122.93,122.91,122.91,1323999985.0
2007-06-15 04:35:00,122.92,122.93,122.92,122.92,805400017.0
2007-06-15 04:37:00,122.92,122.93,122.92,122.93,1303900027.0
2007-06-15 04:38:00,122.93,122.93,122.93,122.93,299799998.0
2007-06-15 04:39:00,122.93,122.93,122.93,122.93,468600006.0
2007-06-15 04:40:00,122.93,122.94,122.925,122.93,790300001.0
2007-06-15 04:41:00,122.93,122.94,122.93,122.94,998499985.0
2007-06-15 04:43:00,122.94,122.94,122.94,122.94,36000000.0
2007-06-15 04:44:00,122.94,122.94,122.94,122.94,68800002.0
2007-06-15 04:45:00,122.95,122.95,122.94,122.95,579500008.0
2007-06-15 04:46:00,122.95,122.95,122.94,122.95,1044200026.0
2007-06-15 04:47:00,122.95,122.96,122.94,122.945,953899995.0
2007-06-15 04:48:00,122.95,122.955,122.95,122.95,292200005.0
2007-06-15 04:49:00,122.95,122.96,122.95,122.96,441900005.0
2007-06-15 04:50:00,122.95,122.96,122.95,122.96,163600008.0
2007-06-15 04:51:00,122.96,122.96,122.96,122.96,163600008.0
2007-06-15 04:52:00,122.96,122.97,122.95,122.955,1105800022.0
2007-06-15 04:53:00,122.955,122.97,122.955,122.96,2114700014.0
2007-06-15 04:54:00,122.96,122.96,122.95,122.96,2147300068.0
2007-06-15 04:55:00,122.96,122.96,122.95,122.95,1195400024.0
2007-06-15 04:56:00,122.95,122.96,122.94,122.955,1624000027.0
2007-06-15 04:57:00,122.96,122.97,122.96,122.96,1285000015.0
2007-06-15 04:58:00,122.96,122.96,122.96,122.96,22400000.0
2007-06-15 04:59:00,122.96,122.96,122.96,122.96,23200001.0
2007-06-15 05:00:00,122.96,122.97,122.96,122.97,1122699998.0
2007-06-15 05:01:00,122.97,122.97,122.97,122.97,230599993.0
2007-06-15 05:02:00,122.97,122.97,122.965,122.965,59700001.0
2007-06-15 05:03:00,122.97,122.97,122.97,122.97,116500000.0
2007-06-15 05:04:00,122.97,122.97,122.97,122.97,214699991.0
2007-06-15 05:05:00,122.97,122.97,122.94,122.95,1291500000.0
2007-06-15 05:06:00,122.95,122.95,122.945,122.95,1142200012.0
2007-06-15 05:07:00,122.95,122.95,122.95,122.95,48300000.0
2007-06-15 05:08:00,122.95,122.96,122.95,122.955,1614500016.0
2007-06-15 05:09:00,122.96,122.97,122.96,122.97,525600007.0
2007-06-15 05:10:00,122.97,122.97,122.97,122.97,62400000.0
2007-06-15 05:11:00,122.97,122.97,122.96,122.97,244799997.0
2007-06-15 05:12:00,122.97,122.97,122.965,122.965,66800001.0
2007-06-15 05:13:00,122.965,122.98,122.965,122.98,754600010.0
2007-06-15 05:14:00,122.98,122.98,122.97,122.98,393699994.0
2007-06-15 05:15:00,122.98,122.98,122.975,122.975,137200001.0
2007-06-15 05:16:00,122.98,122.98,122.97,122.98,168900004.0
2007-06-15 05:17:00,122.98,122.98,122.97,122.97,685300001.0
2007-06-15 05:18:00,122.98,122.99,122.965,122.965,1258500010.0
2007-06-15 05:19:00,122.97,122.99,122.955,122.99,1493300024.0
2007-06-15 05:20:00,122.99,123.0,122.99,122.99,189299999.0
2007-06-15 05:21:00,122.98,122.99,122.98,122.98,189299999.0
2007-06-15 05:23:00,122.98,122.98,122.98,122.98,189299999.0
2007-06-15 05:24:00,122.98,122.99,122.98,122.99,621900013.0
2007-06-15 05:25:00,122.99,123.0,122.99,123.0,1989599985.0
2007-06-15 05:26:00,123.0,123.01,123.0,123.0,699599989.0
2007-06-15 05:27:00,123.005,123.02,123.0,123.01,699599989.0
2007-06-15 05:28:00,123.01,123.01,123.01,123.01,594700012.0
2007-06-15 05:29:00,123.01,123.01,123.005,123.005,52500000.0
2007-06-15 05:30:00,123.01,123.01,123.0,123.01,518000000.0
2007-06-15 05:31:00,123.01,123.01,123.01,123.01,225299997.0
2007-06-15 05:32:00,123.01,123.01,123.0,123.0,752300001.0
2007-06-15 05:33:00,123.0,123.01,122.99,123.01,418799994.0
2007-06-15 05:34:00,123.0,123.01,122.99,123.0,300399998.0
2007-06-15 05:35:00,122.995,123.0,122.995,123.0,147200002.0
2007-06-15 05:36:00,122.99,122.99,122.985,122.985,402399998.0
2007-06-15 05:37:00,122.985,122.99,122.985,122.99,801499998.0
2007-06-15 05:38:00,122.99,123.01,122.99,123.01,741999988.0
2007-06-15 05:39:00,123.01,123.015,123.0,123.0,551499997.0
2007-06-15 05:40:00,123.0,123.0,122.99,122.99,534399995.0
2007-06-15 05:41:00,122.99,123.0,122.99,123.0,540799991.0
2007-06-15 05:42:00,123.0,123.0,122.995,123.0,590999996.0
2007-06-15 05:43:00,123.0,123.0,122.99,123.0,189399998.0
2007-06-15 05:44:00,123.0,123.0,122.99,122.99,280599994.0
2007-06-15 05:45:00,122.99,123.0,122.99,123.0,81000000.0
2007-06-15 05:46:00,123.0,123.0,122.99,123.0,278999994.0
2007-06-15 05:47:00,123.0,123.0,123.0,123.0,30600000.0
2007-06-15 05:48:00,123.0,123.0,122.99,122.99,1710800015.0
2007-06-15 05:49:00,122.99,123.02,122.99,122.99,1399799996.0
2007-06-15 05:50:00,123.02,123.02,123.02,123.02,779700018.0
2007-06-15 05:52:00,123.03,123.03,123.015,123.02,779700018.0
2007-06-15 05:53:00,123.015,123.02,123.01,123.01,868900006.0
2007-06-15 05:54:00,123.01,123.03,123.01,123.02,1243900002.0
2007-06-15 05:55:00,123.02,123.03,123.01,123.025,1052299986.0
2007-06-15 05:56:00,123.025,123.03,123.01,123.015,1642700009.0
2007-06-15 05:57:00,123.02,123.03,123.015,123.02,306400000.0
2007-06-15 05:58:00,123.02,123.03,123.01,123.02,1296599989.0
2007-06-15 05:59:00,123.02,123.03,123.02,123.02,1171099981.0
2007-06-15 06:00:00,123.02,123.03,123.02,123.03,1171099981.0
2007-06-15 06:01:00,123.03,123.03,123.02,123.02,144500000.0
2007-06-15 06:02:00,123.03,123.03,123.02,123.02,144500000.0
2007-06-15 06:03:00,123.02,123.03,123.01,123.01,1238700003.0
2007-06-15 06:04:00,123.01,123.02,123.0,123.01,1238700003.0
2007-06-15 06:05:00,123.01,123.01,123.0,123.0,516000000.0
2007-06-15 06:06:00,123.0,123.0,122.99,123.0,730899998.0
2007-06-15 06:07:00,123.0,123.0,122.985,122.985,371700000.0
2007-06-15 06:08:00,122.985,122.99,122.985,122.99,16800000.0
2007-06-15 06:09:00,122.985,123.0,122.985,123.0,108000000.0
2007-06-15 06:10:00,123.0,123.0,122.99,123.0,1006199993.0
2007-06-15 06:11:00,123.0,123.01,122.99,123.005,587900004.0
2007-06-15 06:12:00,123.01,123.02,123.0,123.01,1284099976.0
2007-06-15 06:13:00,123.02,123.03,123.01,123.01,1480899986.0
2007-06-15 06:14:00,123.01,123.03,123.01,123.01,1346199990.0
2007-06-15 06:15:00,123.01,123.02,123.0,123.0,583799995.0
2007-06-15 06:16:00,123.0,123.01,123.0,123.01,576499992.0
2007-06-15 06:17:00,123.005,123.02,122.99,122.995,1724800007.0
2007-06-15 06:18:00,123.0,123.0,123.0,123.0,189299997.0
2007-06-15 06:19:00,123.0,123.0,123.0,123.0,1229000003.0
2007-06-15 06:20:00,123.0,123.02,123.0,123.01,934499994.0
2007-06-15 06:21:00,123.01,123.01,123.01,123.01,207499995.0
2007-06-15 06:22:00,123.01,123.02,123.01,123.01,646099990.0
2007-06-15 06:23:00,123.01,123.01,123.01,123.01,88800000.0
2007-06-15 06:24:00,123.0,123.0,123.0,123.0,145299999.0
2007-06-15 06:25:00,123.005,123.005,123.0,123.0,145299999.0
2007-06-15 06:27:00,123.0,123.01,122.99,122.99,308499996.0
2007-06-15 06:28:00,122.99,123.0,122.99,123.0,671199992.0
2007-06-15 06:29:00,123.0,123.0,122.99,122.99,247400001.0
2007-06-15 06:30:00,122.985,122.985,122.975,122.975,37600000.0
2007-06-15 06:31:00,122.98,122.99,122.98,122.99,460399996.0
2007-06-15 06:32:00,122.98,122.99,122.97,122.97,767399997.0
2007-06-15 06:33:00,122.97,122.98,122.97,122.98,461999996.0
2007-06-15 06:34:00,122.98,122.98,122.98,122.98,16000000.0
2007-06-15 06:35:00,122.985,122.985,122.985,122.985,1600000.0
2007-06-15 06:37:00,122.985,122.99,122.98,122.985,162500001.0
2007-06-15 06:38:00,122.99,122.99,122.99,122.99,32000000.0
2007-06-15 06:39:00,122.99,123.01,122.99,122.99,382199999.0
2007-06-15 06:40:00,123.0,123.005,122.99,122.99,171100000.0
2007-06-15 06:42:00,123.0,123.01,123.0,123.01,64700001.0
2007-06-15 06:43:00,123.005,123.005,122.98,122.985,374100003.0
2007-06-15 06:44:00,122.99,122.99,122.985,122.985,48900000.0
2007-06-15 06:45:00,122.99,122.99,122.98,122.98,119099999.0
2007-06-15 06:46:00,122.98,122.99,122.98,122.99,72700001.0
2007-06-15 06:47:00,122.99,122.99,122.99,122.99,360199994.0
2007-06-15 06:48:00,122.99,123.0,122.99,123.0,265200000.0
2007-06-15 06:49:00,123.0,123.0,122.99,122.99,170000005.0
2007-06-15 06:50:00,122.99,122.99,122.99,122.99,174999998.0
2007-06-15 06:51:00,122.99,123.0,122.99,122.99,531000003.0
2007-06-15 06:52:00,122.99,122.99,122.99,122.99,150899997.0
2007-06-15 06:53:00,122.99,122.99,122.99,122.99,50299999.0
2007-06-15 06:54:00,122.99,122.99,122.99,122.99,177600001.0
2007-06-15 06:55:00,122.99,123.0,122.98,123.0,1795699987.0
2007-06-15 06:56:00,123.0,123.0,122.99,122.99,157599998.0
2007-06-15 06:57:00,122.98,122.98,122.97,122.97,196599993.0
2007-06-15 06:58:00,122.98,122.98,122.98,122.98,196599993.0
2007-06-15 06:59:00,122.98,122.98,122.98,122.98,64799999.0
2007-06-15 07:00:00,122.98,122.98,122.97,122.97,674800005.0
2007-06-15 07:01:00,122.97,122.98,122.97,122.98,84699998.0
2007-06-15 07:02:00,122.98,122.98,122.98,122.98,29600000.0
2007-06-15 07:03:00,122.98,122.98,122.97,122.98,675399995.0
2007-06-15 07:04:00,122.98,122.98,122.98,122.98,57400002.0
2007-06-15 07:05:00,122.98,122.98,122.98,122.98,57400002.0
2007-06-15 07:06:00,122.98,122.98,122.97,122.97,903399998.0
2007-06-15 07:07:00,122.965,122.99,122.965,122.98,1129799990.0
2007-06-15 07:08:00,122.98,122.99,122.98,122.98,1553399974.0
2007-06-15 07:09:00,122.98,122.98,122.97,122.97,519499996.0
2007-06-15 07:10:00,122.97,122.98,122.96,122.98,498999998.0
2007-06-15 07:11:00,122.98,122.98,122.98,122.98,71900000.0
2007-06-15 07:12:00,122.98,122.98,122.97,122.98,378200000.0
2007-06-15 07:13:00,122.98,122.98,122.96,122.98,655099991.0
2007-06-15 07:14:00,122.98,122.99,122.98,122.99,499700000.0
2007-06-15 07:15:00,122.99,122.99,122.98,122.98,217100000.0
2007-06-15 07:16:00,122.98,122.99,122.98,122.99,104699999.0
2007-06-15 07:17:00,122.99,123.0,122.99,122.99,1081700009.0
2007-06-15 07:18:00,122.99,122.99,122.98,122.99,266500006.0
2007-06-15 07:19:00,122.99,122.99,122.98,122.98,258800007.0
2007-06-15 07:20:00,122.98,122.99,122.98,122.98,1913900035.0
2007-06-15 07:21:00,122.98,122.98,122.97,122.97,292800002.0
2007-06-15 07:22:00,122.97,122.98,122.97,122.97,205900002.0
2007-06-15 07:23:00,122.98,122.98,122.97,122.98,574999986.0
2007-06-15 07:24:00,122.98,122.99,122.97,122.97,1762700024.0
2007-06-15 07:25:00,122.98,122.98,122.97,122.98,189099996.0
2007-06-15 07:26:00,122.98,122.98,122.98,122.98,642499996.0
2007-06-15 07:27:00,122.98,122.98,122.98,122.98,36300000.0
2007-06-15 07:28:00,122.98,122.98,122.97,122.97,636200001.0
2007-06-15 07:29:00,122.96,122.97,122.96,122.97,463800002.0
2007-06-15 07:30:00,122.97,122.98,122.97,122.975,463800002.0
2007-06-15 07:31:00,122.97,122.97,122.97,122.97,9600000.0
2007-06-15 07:32:00,122.98,122.98,122.98,122.98,9600000.0
2007-06-15 07:33:00,122.98,122.98,122.975,122.975,35200000.0
2007-06-15 07:34:00,122.98,122.98,122.98,122.98,27200000.0
2007-06-15 07:35:00,122.98,122.98,122.98,122.98,332400002.0
2007-06-15 07:36:00,122.98,122.98,122.97,122.97,332400002.0
2007-06-15 07:37:00,122.98,122.99,122.97,122.98,707500010.0
2007-06-15 07:38:00,122.98,122.99,122.98,122.98,734900011.0
2007-06-15 07:39:00,122.98,122.98,122.98,122.98,383700004.0
2007-06-15 07:40:00,122.98,122.99,122.975,122.99,949600002.0
2007-06-15 07:41:00,122.99,122.99,122.98,122.98,165400000.0
2007-06-15 07:42:00,122.985,122.985,122.98,122.98,399000000.0
2007-06-15 07:43:00,122.98,122.98,122.97,122.97,330399992.0
2007-06-15 07:44:00,122.97,122.98,122.97,122.97,813199990.0
2007-06-15 07:45:00,122.97,122.98,122.97,122.975,448299992.0
2007-06-15 07:46:00,122.98,122.98,122.97,122.98,972199984.0
2007-06-15 07:47:00,122.98,122.99,122.98,122.98,304900001.0
2007-06-15 07:48:00,122.97,122.98,122.97,122.98,214000004.0
2007-06-15 07:49:00,122.985,122.99,122.985,122.99,214000004.0
2007-06-15 07:50:00,122.99,122.99,122.99,122.99,1183900009.0
2007-06-15 07:51:00,122.99,123.01,122.99,123.0,1183900009.0
2007-06-15 07:52:00,123.0,123.0,122.985,122.995,1485500022.0
2007-06-15 07:53:00,123.0,123.0,123.0,123.0,67000000.0
2007-06-15 07:54:00,123.0,123.01,123.0,123.0,1651100008.0
2007-06-15 07:55:00,123.01,123.02,122.995,123.0,1651100008.0
2007-06-15 07:56:00,123.0,123.0,122.985,123.0,712200016.0
2007-06-15 07:57:00,123.0,123.0,123.0,123.0,436800014.0
2007-06-15 07:58:00,123.0,123.01,123.0,123.01,960100021.0
2007-06-15 07:59:00,123.01,123.01,123.01,123.01,4000000.0
2007-06-15 08:00:00,123.01,123.02,123.01,123.02,324599999.0
2007-06-15 08:01:00,123.02,123.03,123.01,123.03,1767400009.0
2007-06-15 08:02:00,123.03,123.05,123.03,123.05,833000005.0
2007-06-15 08:03:00,123.05,123.06,123.04,123.055,1013699991.0
2007-06-15 08:04:00,123.05,123.06,123.05,123.05,1685199987.0
2007-06-15 08:05:00,123.06,123.06,123.05,123.06,1685199987.0
2007-06-15 08:06:00,123.06,123.06,123.05,123.06,850200012.0
2007-06-15 08:07:00,123.06,123.06,123.06,123.06,850200012.0
2007-06-15 08:08:00,123.06,123.07,123.06,123.07,1806300018.0
2007-06-15 08:09:00,123.07,123.09,123.07,123.08,1395300002.0
2007-06-15 08:10:00,123.08,123.09,123.06,123.06,1477000028.0
2007-06-15 08:11:00,123.07,123.07,123.06,123.06,1477000028.0
2007-06-15 08:12:00,123.05,123.06,123.05,123.05,1477000028.0
2007-06-15 08:13:00,123.055,123.07,123.05,123.07,1477000028.0
2007-06-15 08:14:00,123.06,123.08,123.06,123.06,822399998.0
2007-06-15 08:15:00,123.05,123.07,123.04,123.06,822399998.0
2007-06-15 08:16:00,123.05,123.05,123.01,123.02,822399998.0
2007-06-15 08:17:00,123.03,123.03,123.02,123.02,822399998.0
2007-06-15 08:18:00,123.02,123.05,123.02,123.04,2078400026.0
2007-06-15 08:19:00,123.05,123.05,123.03,123.05,1111700002.0
2007-06-15 08:20:00,123.05,123.05,123.04,123.05,552000001.0
2007-06-15 08:21:00,123.05,123.06,123.05,123.05,1093400010.0
2007-06-15 08:22:00,123.05,123.07,123.045,123.07,1093400010.0
2007-06-15 08:23:00,123.07,123.07,123.055,123.055,554600002.0
2007-06-15 08:24:00,123.06,123.06,123.045,123.045,593999994.0
2007-06-15 08:25:00,123.05,123.055,123.03,123.03,1625300026.0
2007-06-15 08:26:00,123.03,123.04,123.025,123.03,1683899998.0
2007-06-15 08:27:00,123.03,123.04,123.03,123.04,398400008.0
2007-06-15 08:28:00,123.04,123.05,123.035,123.04,1239500001.0
2007-06-15 08:29:00,123.04,123.05,123.04,123.04,1194100002.0
2007-06-15 08:30:00,123.03,123.04,123.03,123.04,1507999992.0
2007-06-15 08:31:00,123.03,123.05,123.03,123.04,1507999992.0
2007-06-15 08:33:00,123.05,123.07,123.04,123.07,1507999992.0
2007-06-15 08:34:00,123.07,123.07,123.05,123.05,1507999992.0
2007-06-15 08:35:00,123.045,123.05,123.035,123.04,1148299996.0
2007-06-15 08:36:00,123.04,123.055,123.035,123.05,1805299997.0
2007-06-15 08:37:00,123.05,123.06,123.03,123.04,1817599992.0
2007-06-15 08:38:00,123.04,123.04,123.04,123.04,156500000.0
2007-06-15 08:39:00,123.04,123.05,123.04,123.05,329700003.0
2007-06-15 08:40:00,123.05,123.06,123.04,123.05,1686799992.0
2007-06-15 08:41:00,123.05,123.05,123.045,123.045,424999995.0
2007-06-15 08:42:00,123.05,123.05,123.035,123.04,1322400001.0
2007-06-15 08:43:00,123.04,123.06,123.04,123.045,1221599999.0
2007-06-15 08:44:00,123.04,123.05,123.04,123.04,174599998.0
2007-06-15 08:45:00,123.05,123.05,123.03,123.04,174599998.0
2007-06-15 08:46:00,123.05,123.05,123.045,123.045,174599998.0
2007-06-15 08:47:00,123.05,123.05,123.045,123.05,84400000.0
2007-06-15 08:48:00,123.04,123.04,123.04,123.04,650100000.0
2007-06-15 08:49:00,123.05,123.05,123.035,123.035,650100000.0
2007-06-15 08:50:00,123.045,123.045,123.035,123.035,1533400042.0
2007-06-15 08:51:00,123.04,123.04,123.03,123.04,391199992.0
2007-06-15 08:52:00,123.04,123.05,123.035,123.04,2090000046.0
2007-06-15 08:53:00,123.035,123.04,123.02,123.02,1910299995.0
2007-06-15 08:54:00,123.02,123.02,123.01,123.02,2056699956.0
2007-06-15 08:55:00,123.02,123.03,123.02,123.025,790200001.0
2007-06-15 08:56:00,123.03,123.05,123.025,123.04,1700699999.0
2007-06-15 08:57:00,123.04,123.04,123.04,123.04,1181400023.0
2007-06-15 08:58:00,123.04,123.04,123.04,123.04,74200001.0
2007-06-15 09:00:00,123.04,123.04,123.03,123.03,288800001.0
2007-06-15 09:01:00,123.03,123.03,123.02,123.02,986599997.0
2007-06-15 09:02:00,123.02,123.03,123.02,123.025,986599997.0
2007-06-15 09:03:00,123.025,123.03,123.02,123.03,614999998.0
2007-06-15 09:04:00,123.025,123.03,123.02,123.03,1347300011.0
2007-06-15 09:05:00,123.03,123.045,123.03,123.04,343900002.0
2007-06-15 09:06:00,123.04,123.05,123.035,123.04,912000000.0
2007-06-15 09:07:00,123.04,123.04,123.03,123.03,1707899992.0
2007-06-15 09:08:00,123.03,123.04,123.03,123.04,1003199991.0
2007-06-15 09:09:00,123.04,123.04,123.035,123.035,1285300009.0
2007-06-15 09:10:00,123.04,123.04,123.03,123.04,1618800002.0
2007-06-15 09:11:00,123.03,123.04,123.03,123.04,971600001.0
2007-06-15 09:12:00,123.06,123.06,123.05,123.06,971600001.0
2007-06-15 09:13:00,123.06,123.06,123.06,123.06,1512799989.0
2007-06-15 09:14:00,123.055,123.07,123.055,123.07,1512799989.0
2007-06-15 09:15:00,123.07,123.07,123.07,123.07,96000000.0
2007-06-15 09:16:00,123.06,123.07,123.06,123.07,969800011.0
2007-06-15 09:17:00,123.07,123.08,123.065,123.075,969800011.0
2007-06-15 09:18:00,123.08,123.09,123.08,123.08,10700000.0
2007-06-15 09:19:00,123.07,123.08,123.07,123.07,10700000.0
2007-06-15 09:20:00,123.08,123.08,123.08,123.08,10700000.0
2007-06-15 09:22:00,123.07,123.09,123.065,123.09,1399300010.0
2007-06-15 09:23:00,123.07,123.13,123.07,123.13,1364199994.0
2007-06-15 09:24:00,123.12,123.13,123.11,123.125,1364199994.0
2007-06-15 09:25:00,123.12,123.13,123.11,123.12,779399993.0
2007-06-15 09:26:00,123.12,123.12,123.11,123.12,779399993.0
2007-06-15 09:27:00,123.12,123.13,123.12,123.12,832100001.0
2007-06-15 09:28:00,123.12,123.13,123.12,123.13,534100000.0
2007-06-15 09:29:00,123.12,123.14,123.12,123.12,2094199994.0
2007-06-15 09:30:00,123.13,123.16,123.12,123.15,2094199994.0
2007-06-15 09:31:00,123.16,123.19,123.155,123.18,2094199994.0
2007-06-15 09:32:00,123.16,123.17,123.16,123.17,1981499994.0
2007-06-15 09:33:00,123.18,123.18,123.17,123.18,1981499994.0
2007-06-15 09:34:00,123.195,123.2,123.185,123.185,1981499994.0
2007-06-15 09:35:00,123.185,123.19,123.175,123.19,735499996.0
2007-06-15 09:36:00,123.19,123.2,123.19,123.19,1023799984.0
2007-06-15 09:37:00,123.19,123.21,123.19,123.2,1113100001.0
2007-06-15 09:38:00,123.2,123.225,123.2,123.22,2029499994.0
2007-06-15 09:39:00,123.21,123.22,123.21,123.21,628399999.0
2007-06-15 09:40:00,123.22,123.23,123.21,123.21,628399999.0
2007-06-15 09:41:00,123.22,123.23,123.21,123.22,676399994.0
2007-06-15 09:42:00,123.22,123.23,123.21,123.215,676399994.0
2007-06-15 09:43:00,123.21,123.22,123.21,123.22,1034800005.0
2007-06-15 09:44:00,123.23,123.27,123.22,123.26,1034800005.0
2007-06-15 09:45:00,123.26,123.26,123.23,123.26,1182000001.0
2007-06-15 09:46:00,123.25,123.26,123.24,123.25,1182000001.0
2007-06-15 09:47:00,123.26,123.27,123.25,123.26,1182000001.0
2007-06-15 09:48:00,123.27,123.27,123.27,123.27,1182000001.0
2007-06-15 09:49:00,123.28,123.28,123.26,123.27,1182000001.0
2007-06-15 09:50:00,123.28,123.29,123.27,123.29,1182000001.0
2007-06-15 09:51:00,123.28,123.28,123.28,123.28,1182000001.0
2007-06-15 09:52:00,123.27,123.28,123.26,123.26,896800019.0
2007-06-15 09:53:00,123.26,123.265,123.255,123.26,896800019.0
2007-06-15 09:54:00,123.26,123.27,123.26,123.26,2085000009.0
2007-06-15 09:55:00,123.26,123.265,123.26,123.26,743300005.0
2007-06-15 09:56:00,123.26,123.275,123.26,123.275,1349099995.0
2007-06-15 09:57:00,123.275,123.275,123.265,123.275,96300000.0
2007-06-15 09:58:00,123.275,123.29,123.275,123.29,137900001.0
2007-06-15 09:59:00,123.28,123.31,123.28,123.3,2002600029.0
2007-06-15 10:00:00,123.31,123.32,123.3,123.31,2002600029.0
2007-06-15 10:01:00,123.3,123.3,123.29,123.3,2002600029.0
2007-06-15 10:02:00,123.29,123.3,123.28,123.28,2002600029.0
2007-06-15 10:03:00,123.28,123.3,123.28,123.29,2002600029.0
2007-06-15 10:04:00,123.29,123.29,123.28,123.28,271700003.0
2007-06-15 10:05:00,123.29,123.3,123.28,123.29,271700003.0
2007-06-15 10:06:00,123.31,123.31,123.3,123.31,271700003.0
2007-06-15 10:07:00,123.3,123.32,123.3,123.31,1194799986.0
2007-06-15 10:08:00,123.32,123.32,123.31,123.31,1194799986.0
2007-06-15 10:09:00,123.32,123.32,123.31,123.31,1194799986.0
2007-06-15 10:10:00,123.305,123.31,123.3,123.31,1194799986.0
2007-06-15 10:11:00,123.31,123.31,123.305,123.31,371699998.0
2007-06-15 10:12:00,123.31,123.33,123.31,123.32,1787400030.0
2007-06-15 10:13:00,123.31,123.32,123.31,123.32,1290200036.0
2007-06-15 10:14:00,123.33,123.33,123.32,123.32,1290200036.0
2007-06-15 10:15:00,123.32,123.32,123.315,123.315,253199997.0
2007-06-15 10:16:00,123.32,123.32,123.315,123.32,416899992.0
2007-06-15 10:17:00,123.32,123.335,123.32,123.32,1655900007.0
2007-06-15 10:18:00,123.32,123.335,123.315,123.315,897300005.0
2007-06-15 10:19:00,123.32,123.32,123.32,123.32,641599980.0
2007-06-15 10:20:00,123.33,123.33,123.32,123.32,376600006.0
2007-06-15 10:21:00,123.33,123.335,123.32,123.335,376600006.0
2007-06-15 10:22:00,123.335,123.37,123.335,123.37,947399997.0
2007-06-15 10:23:00,123.36,123.36,123.35,123.35,814500001.0
2007-06-15 10:24:00,123.34,123.37,123.34,123.37,814500001.0
2007-06-15 10:25:00,123.36,123.39,123.36,123.38,814500001.0
2007-06-15 10:26:00,123.39,123.39,123.38,123.38,814500001.0
2007-06-15 10:27:00,123.385,123.395,123.375,123.38,814500001.0
2007-06-15 10:28:00,123.38,123.39,123.38,123.38,702999998.0
2007-06-15 10:29:00,123.39,123.4,123.38,123.4,702999998.0
2007-06-15 10:30:00,123.4,123.42,123.4,123.4,267899997.0
2007-06-15 10:31:00,123.41,123.42,123.4,123.42,267899997.0
2007-06-15 10:32:00,123.425,123.425,123.415,123.415,267899997.0
2007-06-15 10:33:00,123.415,123.415,123.405,123.41,595900002.0
2007-06-15 10:34:00,123.41,123.41,123.4,123.4,311099996.0
2007-06-15 10:35:00,123.4,123.4,123.39,123.39,1330900009.0
2007-06-15 10:36:00,123.4,123.4,123.4,123.4,1473000007.0
2007-06-15 10:37:00,123.39,123.4,123.39,123.39,1473000007.0
2007-06-15 10:38:00,123.4,123.42,123.4,123.4,1473000007.0
2007-06-15 10:39:00,123.42,123.42,123.42,123.42,1473000007.0
2007-06-15 10:40:00,123.42,123.42,123.41,123.42,1492799993.0
2007-06-15 10:41:00,123.42,123.42,123.42,123.42,142100000.0
2007-06-15 10:42:00,123.43,123.43,123.425,123.425,142100000.0
2007-06-15 10:43:00,123.42,123.43,123.42,123.42,1498500024.0
2007-06-15 10:44:00,123.43,123.43,123.42,123.42,1498500024.0
2007-06-15 10:45:00,123.42,123.43,123.415,123.42,1498500024.0
2007-06-15 10:46:00,123.42,123.42,123.415,123.42,707100003.0
2007-06-15 10:47:00,123.41,123.43,123.41,123.43,857500008.0
2007-06-15 10:48:00,123.43,123.445,123.43,123.43,857500008.0
2007-06-15 10:49:00,123.43,123.43,123.42,123.43,647500009.0
2007-06-15 10:50:00,123.42,123.42,123.42,123.42,1262400000.0
2007-06-15 10:52:00,123.43,123.44,123.42,123.44,1262400000.0
2007-06-15 10:54:00,123.44,123.45,123.425,123.435,1193400006.0
2007-06-15 10:55:00,123.435,123.45,123.435,123.44,1165799994.0
2007-06-15 10:56:00,123.44,123.45,123.44,123.45,733999999.0
2007-06-15 10:57:00,123.45,123.45,123.44,123.45,1165899988.0
2007-06-15 10:58:00,123.46,123.46,123.45,123.45,2095900035.0
2007-06-15 11:00:00,123.46,123.46,123.45,123.46,2095900035.0
2007-06-15 11:01:00,123.455,123.46,123.45,123.46,776900002.0
2007-06-15 11:02:00,123.47,123.47,123.455,123.46,436500001.0
2007-06-15 11:03:00,123.46,123.46,123.455,123.455,351900001.0
2007-06-15 11:04:00,123.46,123.46,123.45,123.46,471900010.0
2007-06-15 11:05:00,123.46,123.46,123.46,123.46,275300009.0
2007-06-15 11:06:00,123.46,123.46,123.46,123.46,128200002.0
2007-06-15 11:07:00,123.46,123.47,123.46,123.46,382999998.0
2007-06-15 11:08:00,123.47,123.48,123.455,123.47,1141200007.0
2007-06-15 11:09:00,123.47,123.47,123.47,123.47,203900000.0
2007-06-15 11:10:00,123.47,123.47,123.47,123.47,48500000.0
2007-06-15 11:11:00,123.47,123.47,123.46,123.47,568099999.0
2007-06-15 11:12:00,123.47,123.47,123.46,123.46,425900000.0
2007-06-15 11:13:00,123.46,123.47,123.45,123.46,1521499987.0
2007-06-15 11:15:00,123.47,123.47,123.455,123.46,384100001.0
2007-06-15 11:16:00,123.455,123.47,123.455,123.46,139800000.0
2007-06-15 11:17:00,123.46,123.46,123.445,123.445,801200015.0
2007-06-15 11:18:00,123.445,123.45,123.445,123.45,70200001.0
2007-06-15 11:19:00,123.45,123.46,123.45,123.45,1572499999.0
2007-06-15 11:20:00,123.45,123.455,123.45,123.45,1810000021.0
2007-06-15 11:21:00,123.45,123.45,123.435,123.45,1905000019.0
2007-06-15 11:22:00,123.45,123.45,123.44,123.45,1484200019.0
2007-06-15 11:23:00,123.43,123.45,123.43,123.43,1659000026.0
2007-06-15 11:24:00,123.45,123.45,123.44,123.45,1659000026.0
2007-06-15 11:25:00,123.44,123.44,123.43,123.43,474999997.0
2007-06-15 11:26:00,123.44,123.45,123.44,123.45,474999997.0
2007-06-15 11:27:00,123.45,123.45,123.44,123.44,1853700007.0
2007-06-15 11:28:00,123.44,123.45,123.435,123.44,1703199998.0
2007-06-15 11:29:00,123.44,123.44,123.43,123.44,529800007.0
2007-06-15 11:30:00,123.44,123.44,123.44,123.44,67300000.0
2007-06-15 11:31:00,123.44,123.45,123.43,123.44,800000.0
2007-06-15 11:32:00,123.45,123.45,123.43,123.44,800000.0
2007-06-15 11:33:00,123.44,123.44,123.44,123.44,800000.0
2007-06-15 11:34:00,123.44,123.44,123.43,123.44,377200000.0
2007-06-15 11:35:00,123.44,123.44,123.44,123.44,377200000.0
2007-06-15 11:36:00,123.44,123.44,123.435,123.44,201400002.0
2007-06-15 11:37:00,123.44,123.45,123.44,123.445,384800002.0
2007-06-15 11:38:00,123.445,123.45,123.44,123.45,827000005.0
2007-06-15 11:39:00,123.45,123.45,123.435,123.44,752899999.0
2007-06-15 11:40:00,123.44,123.44,123.44,123.44,320400004.0
2007-06-15 11:41:00,123.44,123.44,123.43,123.43,263099997.0
2007-06-15 11:42:00,123.43,123.44,123.43,123.44,795000005.0
2007-06-15 11:43:00,123.44,123.44,123.44,123.44,341300000.0
2007-06-15 11:44:00,123.44,123.44,123.44,123.44,341300000.0
2007-06-15 11:45:00,123.44,123.44,123.435,123.435,782700001.0
2007-06-15 11:46:00,123.44,123.44,123.44,123.44,357400001.0
2007-06-15 11:47:00,123.44,123.44,123.44,123.44,51600000.0
2007-06-15 11:48:00,123.44,123.44,123.44,123.44,391699998.0
2007-06-15 11:49:00,123.44,123.45,123.44,123.45,553199998.0
2007-06-15 11:50:00,123.45,123.46,123.44,123.45,1263599999.0
2007-06-15 11:51:00,123.45,123.45,123.45,123.45,530299994.0
2007-06-15 11:52:00,123.45,123.45,123.445,123.445,423399998.0
2007-06-15 11:53:00,123.45,123.46,123.445,123.45,1478500002.0
2007-06-15 11:54:00,123.455,123.46,123.445,123.455,2010400033.0
2007-06-15 11:55:00,123.46,123.46,123.45,123.45,179000004.0
2007-06-15 11:56:00,123.45,123.46,123.445,123.445,850600007.0
2007-06-15 11:57:00,123.45,123.45,123.45,123.45,505299999.0
2007-06-15 11:58:00,123.45,123.46,123.45,123.45,1036300008.0
2007-06-15 12:00:00,123.45,123.45,123.45,123.45,1208599981.0
2007-06-15 12:01:00,123.45,123.45,123.45,123.45,1321800007.0
2007-06-15 12:02:00,123.45,123.45,123.445,123.445,721399982.0
2007-06-15 12:03:00,123.45,123.46,123.45,123.45,1678900006.0
2007-06-15 12:04:00,123.45,123.45,123.425,123.43,1951700012.0
2007-06-15 12:05:00,123.43,123.43,123.43,123.43,163600008.0
2007-06-15 12:07:00,123.43,123.43,123.43,123.43,84000000.0
2007-06-15 12:08:00,123.43,123.43,123.43,123.43,140000000.0
2007-06-15 12:09:00,123.43,123.43,123.43,123.43,16799999.0
2007-06-15 12:10:00,123.43,123.44,123.425,123.44,1028099997.0
2007-06-15 12:12:00,123.43,123.44,123.43,123.44,1380200015.0
2007-06-15 12:13:00,123.44,123.44,123.435,123.44,1960599994.0
2007-06-15 12:14:00,123.44,123.46,123.44,123.445,2104400022.0
2007-06-15 12:15:00,123.45,123.45,123.45,123.45,88799998.0
2007-06-15 12:16:00,123.45,123.46,123.445,123.455,1224400001.0
2007-06-15 12:17:00,123.455,123.455,123.445,123.45,1886299999.0
2007-06-15 12:18:00,123.45,123.45,123.45,123.45,711300011.0
2007-06-15 12:19:00,123.45,123.46,123.445,123.445,1643599997.0
2007-06-15 12:20:00,123.45,123.45,123.45,123.45,151600004.0
2007-06-15 12:21:00,123.45,123.45,123.45,123.45,47800000.0
2007-06-15 12:22:00,123.45,123.45,123.435,123.435,1340100019.0
2007-06-15 12:23:00,123.435,123.45,123.435,123.45,1810499993.0
2007-06-15 12:24:00,123.45,123.45,123.44,123.44,923799996.0
2007-06-15 12:25:00,123.44,123.445,123.44,123.44,1234300017.0
2007-06-15 12:26:00,123.435,123.44,123.435,123.44,40700000.0
2007-06-15 12:27:00,123.44,123.44,123.44,123.44,51300000.0
2007-06-15 12:28:00,123.44,123.44,123.44,123.44,13200000.0
2007-06-15 12:29:00,123.44,123.44,123.44,123.44,51800000.0
2007-06-15 12:30:00,123.44,123.45,123.435,123.45,915400000.0
2007-06-15 12:31:00,123.45,123.46,123.45,123.45,1615099987.0
2007-06-15 12:32:00,123.45,123.46,123.45,123.45,845600012.0
2007-06-15 12:33:00,123.45,123.45,123.44,123.45,275400000.0
2007-06-15 12:34:00,123.445,123.45,123.445,123.45,311000008.0
2007-06-15 12:35:00,123.44,123.45,123.44,123.45,1401099996.0
2007-06-15 12:36:00,123.46,123.46,123.45,123.45,1401099996.0
2007-06-15 12:37:00,123.45,123.45,123.45,123.45,1401099996.0
2007-06-15 12:39:00,123.45,123.46,123.45,123.46,741499994.0
2007-06-15 12:40:00,123.46,123.46,123.45,123.45,505600001.0
2007-06-15 12:41:00,123.45,123.47,123.45,123.47,669900007.0
2007-06-15 12:42:00,123.46,123.47,123.455,123.47,1803000017.0
2007-06-15 12:43:00,123.47,123.47,123.47,123.47,87000001.0
2007-06-15 12:44:00,123.47,123.48,123.46,123.46,938709998.0
2007-06-15 12:45:00,123.46,123.47,123.45,123.47,357600001.0
2007-06-15 12:46:00,123.46,123.47,123.46,123.47,1961200001.0
2007-06-15 12:47:00,123.47,123.47,123.47,123.47,87700000.0
2007-06-15 12:48:00,123.46,123.47,123.45,123.465,2017400013.0
2007-06-15 12:49:00,123.47,123.47,123.46,123.47,856600008.0
2007-06-15 12:50:00,123.465,123.48,123.46,123.47,1037200003.0
2007-06-15 12:51:00,123.465,123.48,123.46,123.475,717600001.0
2007-06-15 12:52:00,123.475,123.48,123.465,123.47,1098900023.0
2007-06-15 12:53:00,123.47,123.48,123.47,123.48,691199991.0
2007-06-15 12:54:00,123.48,123.48,123.47,123.47,318799993.0
2007-06-15 12:55:00,123.47,123.49,123.47,123.48,307600000.0
2007-06-15 12:56:00,123.48,123.48,123.465,123.47,1986900008.0
2007-06-15 12:57:00,123.47,123.48,123.47,123.47,2011400013.0
2007-06-15 12:58:00,123.47,123.47,123.47,123.47,1058100004.0
2007-06-15 12:59:00,123.47,123.47,123.465,123.47,767400000.0
2007-06-15 13:00:00,123.47,123.48,123.47,123.47,1604199980.0
2007-06-15 13:01:00,123.48,123.48,123.48,123.48,1523699966.0
2007-06-15 13:02:00,123.47,123.48,123.46,123.48,1523699966.0
2007-06-15 13:03:00,123.47,123.48,123.46,123.46,1523699966.0
2007-06-15 13:04:00,123.45,123.46,123.45,123.46,1523699966.0
2007-06-15 13:05:00,123.46,123.46,123.45,123.45,1523699966.0
2007-06-15 13:06:00,123.45,123.46,123.45,123.46,1066599995.0
2007-06-15 13:07:00,123.47,123.48,123.46,123.46,1861400002.0
2007-06-15 13:08:00,123.46,123.47,123.455,123.465,414500002.0
2007-06-15 13:09:00,123.46,123.47,123.455,123.47,482900004.0
2007-06-15 13:10:00,123.465,123.47,123.46,123.46,1229399994.0
2007-06-15 13:11:00,123.46,123.47,123.46,123.47,923799998.0
2007-06-15 13:12:00,123.47,123.47,123.455,123.47,631099993.0
2007-06-15 13:13:00,123.47,123.475,123.465,123.465,1310899982.0
2007-06-15 13:14:00,123.46,123.47,123.46,123.46,794800010.0
2007-06-15 13:15:00,123.45,123.45,123.44,123.44,794800010.0
2007-06-15 13:16:00,123.45,123.46,123.45,123.46,794800010.0
2007-06-15 13:17:00,123.44,123.46,123.44,123.45,382799999.0
2007-06-15 13:18:00,123.45,123.46,123.45,123.46,382799999.0
2007-06-15 13:19:00,123.46,123.46,123.45,123.45,1233399986.0
2007-06-15 13:20:00,123.45,123.45,123.445,123.45,360900005.0
2007-06-15 13:22:00,123.44,123.45,123.43,123.45,1388700016.0
2007-06-15 13:23:00,123.45,123.46,123.45,123.45,1388700016.0
2007-06-15 13:24:00,123.45,123.46,123.445,123.45,1482600020.0
2007-06-15 13:25:00,123.44,123.45,123.44,123.45,531700002.0
2007-06-15 13:26:00,123.45,123.46,123.45,123.46,531700002.0
2007-06-15 13:27:00,123.45,123.46,123.45,123.46,1021099999.0
2007-06-15 13:28:00,123.45,123.45,123.45,123.45,1021099999.0
2007-06-15 13:29:00,123.46,123.46,123.46,123.46,1021099999.0
2007-06-15 13:30:00,123.465,123.48,123.465,123.47,1021099999.0
2007-06-15 13:31:00,123.47,123.47,123.47,123.47,1197299993.0
2007-06-15 13:32:00,123.475,123.48,123.47,123.48,2010599977.0
2007-06-15 13:33:00,123.48,123.48,123.47,123.475,1964499998.0
2007-06-15 13:34:00,123.46,123.47,123.46,123.47,280099996.0
2007-06-15 13:35:00,123.475,123.48,123.47,123.475,280099996.0
2007-06-15 13:36:00,123.475,123.48,123.47,123.48,1795000001.0
2007-06-15 13:37:00,123.47,123.485,123.47,123.485,385149997.0
2007-06-15 13:38:00,123.485,123.485,123.485,123.485,50000.0
2007-06-15 13:39:00,123.485,123.485,123.485,123.485,200000.0
2007-06-15 13:42:00,123.485,123.485,123.48,123.48,130449999.0
2007-06-15 13:43:00,123.47,123.48,123.46,123.46,2009699997.0
2007-06-15 13:44:00,123.47,123.47,123.47,123.47,2009699997.0
2007-06-15 13:45:00,123.47,123.48,123.465,123.47,1206700004.0
2007-06-15 13:46:00,123.465,123.48,123.465,123.48,575400001.0
2007-06-15 13:47:00,123.48,123.48,123.48,123.48,29500000.0
2007-06-15 13:48:00,123.47,123.5,123.47,123.49,1365300006.0
2007-06-15 13:49:00,123.48,123.49,123.48,123.48,1365300006.0
2007-06-15 13:50:00,123.47,123.48,123.46,123.46,1365300006.0
2007-06-15 13:51:00,123.47,123.48,123.465,123.47,1365300006.0
2007-06-15 13:52:00,123.47,123.48,123.465,123.48,2028999997.0
2007-06-15 13:53:00,123.48,123.48,123.475,123.48,351300001.0
2007-06-15 13:54:00,123.48,123.49,123.48,123.48,657799993.0
2007-06-15 13:55:00,123.48,123.49,123.48,123.49,1062200004.0
2007-06-15 13:56:00,123.49,123.51,123.49,123.51,2007500005.0
2007-06-15 13:57:00,123.5,123.51,123.5,123.5,2007500005.0
2007-06-15 13:58:00,123.52,123.52,123.5,123.5,2007500005.0
2007-06-15 13:59:00,123.5,123.5,123.49,123.49,2007500005.0
2007-06-15 14:00:00,123.49,123.5,123.48,123.49,2043200000.0
2007-06-15 14:01:00,123.49,123.5,123.49,123.49,1329499996.0
2007-06-15 14:02:00,123.5,123.5,123.49,123.49,71800004.0
2007-06-15 14:03:00,123.5,123.51,123.49,123.5,71800004.0
2007-06-15 14:04:00,123.49,123.5,123.49,123.49,71800004.0
2007-06-15 14:05:00,123.5,123.5,123.48,123.48,71800004.0
2007-06-15 14:06:00,123.49,123.49,123.49,123.49,71800004.0
2007-06-15 14:07:00,123.49,123.49,123.49,123.49,71800004.0
2007-06-15 14:08:00,123.49,123.49,123.49,123.49,247400012.0
2007-06-15 14:09:00,123.48,123.49,123.48,123.48,501300007.0
2007-06-15 14:10:00,123.48,123.49,123.47,123.49,1268500020.0
2007-06-15 14:11:00,123.49,123.49,123.48,123.48,536999999.0
2007-06-15 14:12:00,123.48,123.485,123.48,123.485,90700002.0
2007-06-15 14:13:00,123.485,123.49,123.48,123.48,771699997.0
2007-06-15 14:14:00,123.48,123.49,123.47,123.49,1877299997.0
2007-06-15 14:15:00,123.49,123.49,123.485,123.49,561399998.0
2007-06-15 14:16:00,123.49,123.49,123.485,123.485,282700000.0
2007-06-15 14:17:00,123.48,123.48,123.47,123.47,1408199989.0
2007-06-15 14:18:00,123.46,123.47,123.45,123.46,1408199989.0
2007-06-15 14:19:00,123.45,123.45,123.43,123.44,1408199989.0
2007-06-15 14:20:00,123.45,123.45,123.43,123.44,1408199989.0
2007-06-15 14:21:00,123.43,123.45,123.43,123.45,1408199989.0
2007-06-15 14:22:00,123.44,123.46,123.44,123.45,1408199989.0
2007-06-15 14:23:00,123.44,123.44,123.43,123.43,1408199989.0
2007-06-15 14:24:00,123.425,123.44,123.425,123.43,1408199989.0
2007-06-15 14:25:00,123.43,123.46,123.43,123.45,1457730025.0
2007-06-15 14:26:00,123.45,123.47,123.45,123.46,2075899988.0
2007-06-15 14:27:00,123.47,123.48,123.47,123.48,1859800028.0
2007-06-15 14:28:00,123.47,123.47,123.43,123.43,1859800028.0
2007-06-15 14:29:00,123.44,123.45,123.43,123.43,1859800028.0
2007-06-15 14:30:00,123.44,123.46,123.34,123.43,2147300006.0
2007-06-15 14:31:00,123.45,123.46,123.39,123.41,2147300006.0
2007-06-15 14:32:00,123.41,123.42,123.36,123.42,2147300006.0
2007-06-15 14:33:00,123.39,123.43,123.39,123.42,1251499999.0
2007-06-15 14:34:00,123.46,123.52,123.455,123.49,1251499999.0
2007-06-15 14:35:00,123.49,123.5,123.45,123.48,1847400012.0
2007-06-15 14:36:00,123.47,123.49,123.44,123.45,2139799999.0
2007-06-15 14:37:00,123.46,123.46,123.45,123.46,2139799999.0
2007-06-15 14:38:00,123.47,123.49,123.46,123.46,2139799999.0
2007-06-15 14:39:00,123.45,123.48,123.45,123.47,2139799999.0
2007-06-15 14:40:00,123.46,123.47,123.45,123.45,2139799999.0
2007-06-15 14:41:00,123.46,123.47,123.44,123.45,2139799999.0
2007-06-15 14:42:00,123.44,123.45,123.42,123.43,2139799999.0
2007-06-15 14:43:00,123.42,123.44,123.41,123.42,2139799999.0
2007-06-15 14:44:00,123.43,123.45,123.43,123.44,2139799999.0
2007-06-15 14:45:00,123.45,123.46,123.43,123.46,2139799999.0
2007-06-15 14:46:00,123.47,123.5,123.46,123.48,2139799999.0
2007-06-15 14:47:00,123.47,123.48,123.46,123.48,2139799999.0
2007-06-15 14:48:00,123.47,123.48,123.45,123.45,2139799999.0
2007-06-15 14:49:00,123.44,123.44,123.39,123.4,2139799999.0
2007-06-15 14:50:00,123.41,123.42,123.4,123.41,2139799999.0
2007-06-15 14:51:00,123.42,123.43,123.41,123.41,2139799999.0
2007-06-15 14:52:00,123.42,123.44,123.42,123.44,2139799999.0
2007-06-15 14:53:00,123.43,123.46,123.43,123.44,1261299997.0
2007-06-15 14:54:00,123.46,123.48,123.45,123.46,1261299997.0
2007-06-15 14:55:00,123.47,123.47,123.42,123.42,1261299997.0
2007-06-15 14:56:00,123.43,123.44,123.42,123.42,1261299997.0
2007-06-15 14:57:00,123.43,123.44,123.43,123.44,1261299997.0
2007-06-15 14:58:00,123.43,123.46,123.43,123.46,1261299997.0
2007-06-15 14:59:00,123.47,123.48,123.46,123.46,1261299997.0
2007-06-15 15:00:00,123.47,123.48,123.43,123.43,1261299997.0
2007-06-15 15:01:00,123.44,123.45,123.42,123.44,1261299997.0
2007-06-15 15:02:00,123.43,123.45,123.42,123.45,1261299997.0
2007-06-15 15:03:00,123.46,123.48,123.45,123.46,1261299997.0
2007-06-15 15:04:00,123.47,123.49,123.455,123.485,1261299997.0
2007-06-15 15:05:00,123.48,123.49,123.47,123.48,1777200006.0
2007-06-15 15:06:00,123.47,123.48,123.47,123.48,1777200006.0
2007-06-15 15:07:00,123.49,123.49,123.48,123.485,1777200006.0
2007-06-15 15:09:00,123.495,123.51,123.49,123.51,1653399995.0
2007-06-15 15:10:00,123.49,123.5,123.49,123.5,1118300002.0
2007-06-15 15:11:00,123.5,123.51,123.485,123.5,1118300002.0
2007-06-15 15:12:00,123.5,123.5,123.48,123.49,1206000006.0
2007-06-15 15:13:00,123.48,123.5,123.48,123.49,1206000006.0
2007-06-15 15:15:00,123.5,123.5,123.46,123.47,1206000006.0
2007-06-15 15:16:00,123.46,123.46,123.45,123.46,1206000006.0
2007-06-15 15:17:00,123.47,123.49,123.46,123.46,1206000006.0
2007-06-15 15:18:00,123.45,123.46,123.4,123.4,1206000006.0
2007-06-15 15:19:00,123.41,123.42,123.39,123.42,1206000006.0
2007-06-15 15:20:00,123.41,123.42,123.41,123.42,1206000006.0
2007-06-15 15:21:00,123.43,123.44,123.42,123.44,1206000006.0
2007-06-15 15:22:00,123.43,123.46,123.43,123.43,1206000006.0
2007-06-15 15:23:00,123.45,123.45,123.45,123.45,1206000006.0
2007-06-15 15:24:00,123.44,123.45,123.43,123.44,1206000006.0
2007-06-15 15:25:00,123.44,123.46,123.435,123.45,1206000006.0
2007-06-15 15:26:00,123.45,123.47,123.45,123.455,818100007.0
2007-06-15 15:27:00,123.455,123.455,123.45,123.45,1239300021.0
2007-06-15 15:28:00,123.45,123.45,123.435,123.45,1871680016.0
2007-06-15 15:29:00,123.44,123.46,123.44,123.45,1311499994.0
2007-06-15 15:30:00,123.46,123.46,123.45,123.46,1311499994.0
2007-06-15 15:31:00,123.46,123.48,123.46,123.48,1311499994.0
2007-06-15 15:32:00,123.48,123.48,123.465,123.48,674000005.0
2007-06-15 15:33:00,123.49,123.49,123.48,123.48,674299999.0
2007-06-15 15:34:00,123.48,123.49,123.47,123.47,1584310011.0
2007-06-15 15:35:00,123.47,123.48,123.46,123.48,1073300011.0
2007-06-15 15:36:00,123.49,123.49,123.48,123.48,1073300011.0
2007-06-15 15:37:00,123.5,123.515,123.5,123.51,1073300011.0
2007-06-15 15:38:00,123.51,123.51,123.48,123.49,977100002.0
2007-06-15 15:39:00,123.48,123.49,123.48,123.49,977100002.0
2007-06-15 15:40:00,123.5,123.5,123.48,123.48,977100002.0
2007-06-15 15:41:00,123.49,123.51,123.48,123.51,977100002.0
2007-06-15 15:42:00,123.51,123.52,123.505,123.505,977100002.0
2007-06-15 15:43:00,123.5,123.5,123.47,123.48,1573599992.0
2007-06-15 15:44:00,123.485,123.5,123.48,123.5,1573599992.0
2007-06-15 15:45:00,123.5,123.5,123.49,123.5,1567800027.0
2007-06-15 15:46:00,123.5,123.5,123.49,123.49,1361700008.0
2007-06-15 15:47:00,123.49,123.515,123.49,123.5,1278018014.0
2007-06-15 15:48:00,123.5,123.51,123.5,123.51,587599999.0
2007-06-15 15:49:00,123.51,123.54,123.51,123.54,1252000008.0
2007-06-15 15:50:00,123.52,123.53,123.52,123.53,1853199999.0
2007-06-15 15:51:00,123.54,123.56,123.53,123.56,1853199999.0
2007-06-15 15:52:00,123.56,123.57,123.545,123.545,1853199999.0
2007-06-15 15:53:00,123.54,123.56,123.54,123.56,1758399984.0
2007-06-15 15:54:00,123.55,123.62,123.55,123.62,1758399984.0
2007-06-15 15:55:00,123.59,123.64,123.58,123.61,1758399984.0
2007-06-15 15:56:00,123.62,123.62,123.61,123.61,1758399984.0
2007-06-15 15:57:00,123.61,123.61,123.59,123.59,1758399984.0
2007-06-15 15:58:00,123.6,123.62,123.59,123.61,1799600004.0
2007-06-15 15:59:00,123.6,123.62,123.59,123.6,1799600004.0
2007-06-15 16:00:00,123.59,123.6,123.56,123.56,1799600004.0
2007-06-15 16:01:00,123.57,123.58,123.56,123.58,1799600004.0
2007-06-15 16:02:00,123.57,123.59,123.57,123.57,1799600004.0
2007-06-15 16:03:00,123.58,123.58,123.55,123.56,1799600004.0
2007-06-15 16:04:00,123.55,123.58,123.55,123.58,1799600004.0
2007-06-15 16:05:00,123.57,123.59,123.57,123.58,1799600004.0
2007-06-15 16:06:00,123.6,123.6,123.57,123.59,1799600004.0
2007-06-15 16:07:00,123.595,123.605,123.585,123.595,1799600004.0
2007-06-15 16:08:00,123.6,123.61,123.6,123.61,1489599984.0
2007-06-15 16:09:00,123.62,123.63,123.61,123.62,1489599984.0
2007-06-15 16:10:00,123.63,123.635,123.62,123.63,1489599984.0
2007-06-15 16:11:00,123.63,123.65,123.63,123.64,649699992.0
2007-06-15 16:12:00,123.65,123.66,123.645,123.65,649699992.0
2007-06-15 16:13:00,123.65,123.65,123.64,123.64,1828800002.0
2007-06-15 16:14:00,123.63,123.64,123.63,123.63,1828800002.0
2007-06-15 16:15:00,123.64,123.655,123.63,123.64,1828800002.0
2007-06-15 16:16:00,123.64,123.655,123.64,123.65,1928600000.0
2007-06-15 16:17:00,123.64,123.65,123.64,123.64,1223000006.0
2007-06-15 16:18:00,123.65,123.66,123.64,123.65,1223000006.0
2007-06-15 16:19:00,123.64,123.65,123.64,123.64,1223000006.0
2007-06-15 16:20:00,123.63,123.64,123.63,123.64,1223000006.0
2007-06-15 16:21:00,123.63,123.64,123.61,123.61,1223000006.0
2007-06-15 16:22:00,123.605,123.62,123.6,123.62,1223000006.0
2007-06-15 16:23:00,123.61,123.64,123.6,123.63,1933599985.0
2007-06-15 16:24:00,123.62,123.62,123.62,123.62,1933599985.0
2007-06-15 16:25:00,123.63,123.63,123.61,123.61,1933599985.0
2007-06-15 16:26:00,123.61,123.61,123.6,123.61,1933599985.0
2007-06-15 16:27:00,123.61,123.61,123.6,123.61,560400000.0
2007-06-15 16:28:00,123.6,123.61,123.6,123.61,560400000.0
2007-06-15 16:29:00,123.6,123.61,123.6,123.61,560400000.0
2007-06-15 16:30:00,123.605,123.61,123.6,123.6,560400000.0
2007-06-15 16:31:00,123.6,123.6,123.595,123.6,507000000.0
2007-06-15 16:32:00,123.6,123.6,123.58,123.58,913799992.0
2007-06-15 16:33:00,123.58,123.58,123.55,123.55,1413000001.0
2007-06-15 16:34:00,123.56,123.58,123.56,123.57,1413000001.0
2007-06-15 16:35:00,123.57,123.58,123.565,123.57,717599993.0
2007-06-15 16:36:00,123.57,123.57,123.57,123.57,1027700010.0
2007-06-15 16:37:00,123.56,123.57,123.56,123.57,1027700010.0
2007-06-15 16:39:00,123.56,123.57,123.56,123.56,1027700010.0
2007-06-15 16:40:00,123.57,123.57,123.55,123.56,1027700010.0
2007-06-15 16:41:00,123.55,123.56,123.55,123.56,1027700010.0
2007-06-15 16:42:00,123.56,123.56,123.545,123.55,1027700010.0
2007-06-15 16:43:00,123.55,123.57,123.55,123.57,2010600000.0
2007-06-15 16:44:00,123.565,123.57,123.555,123.555,1579899999.0
2007-06-15 16:45:00,123.55,123.56,123.55,123.55,1680699996.0
2007-06-15 16:46:00,123.55,123.57,123.55,123.555,1680699996.0
2007-06-15 16:47:00,123.55,123.55,123.55,123.55,2054999991.0
2007-06-15 16:48:00,123.54,123.55,123.54,123.54,2054999991.0
2007-06-15 16:49:00,123.55,123.56,123.55,123.56,2054999991.0
2007-06-15 16:50:00,123.57,123.57,123.56,123.56,2054999991.0
2007-06-15 16:51:00,123.56,123.58,123.56,123.58,2054999991.0
2007-06-15 16:52:00,123.58,123.58,123.57,123.58,2081099967.0
2007-06-15 16:53:00,123.58,123.6,123.58,123.59,2014699999.0
2007-06-15 16:54:00,123.58,123.58,123.57,123.58,2014699999.0
2007-06-15 16:56:00,123.56,123.56,123.54,123.55,2014699999.0
2007-06-15 16:58:00,123.55,123.56,123.53,123.535,2014699999.0
2007-06-15 16:59:00,123.55,123.55,123.49,123.5,1322100000.0
2007-06-15 17:00:00,123.51,123.52,123.5,123.51,1322100000.0
2007-06-15 17:01:00,123.52,123.52,123.52,123.52,1322100000.0
2007-06-15 17:02:00,123.53,123.53,123.52,123.52,1322100000.0
2007-06-15 17:03:00,123.53,123.55,123.53,123.54,1322100000.0
2007-06-15 17:04:00,123.55,123.55,123.53,123.53,1322100000.0
2007-06-15 17:07:00,123.54,123.56,123.54,123.55,1322100000.0
2007-06-15 17:08:00,123.56,123.56,123.55,123.55,1322100000.0
2007-06-15 17:09:00,123.56,123.56,123.55,123.55,1322100000.0
2007-06-15 17:10:00,123.54,123.54,123.53,123.53,1322100000.0
2007-06-15 17:11:00,123.52,123.53,123.52,123.53,1322100000.0
2007-06-15 17:12:00,123.52,123.53,123.51,123.51,1322100000.0
2007-06-15 17:13:00,123.52,123.52,123.51,123.51,1322100000.0
2007-06-15 17:14:00,123.5,123.51,123.5,123.5,1322100000.0
2007-06-15 17:15:00,123.51,123.54,123.51,123.54,1322100000.0
2007-06-15 17:16:00,123.55,123.55,123.53,123.54,1322100000.0
2007-06-15 17:17:00,123.53,123.54,123.53,123.53,1322100000.0
2007-06-15 17:18:00,123.52,123.56,123.52,123.56,1322100000.0
2007-06-15 17:19:00,123.55,123.56,123.54,123.54,1322100000.0
2007-06-15 17:20:00,123.55,123.55,123.53,123.54,1322100000.0
2007-06-15 17:21:00,123.53,123.54,123.53,123.53,1322100000.0
2007-06-15 17:22:00,123.52,123.53,123.5,123.5,1322100000.0
2007-06-15 17:23:00,123.51,123.52,123.5,123.51,1322100000.0
2007-06-15 17:24:00,123.5,123.52,123.495,123.52,224700002.0
2007-06-15 17:25:00,123.52,123.52,123.515,123.515,872699991.0
2007-06-15 17:26:00,123.515,123.53,123.515,123.53,945800022.0
2007-06-15 17:27:00,123.51,123.51,123.51,123.51,1785200017.0
2007-06-15 17:28:00,123.5,123.51,123.5,123.5,1785200017.0
2007-06-15 17:29:00,123.51,123.51,123.5,123.5,1785200017.0
2007-06-15 17:30:00,123.51,123.51,123.47,123.48,1785200017.0
2007-06-15 17:31:00,123.47,123.49,123.46,123.48,1785200017.0
2007-06-15 17:32:00,123.49,123.49,123.48,123.48,1785200017.0
2007-06-15 17:33:00,123.47,123.48,123.47,123.48,1785200017.0
2007-06-15 17:34:00,123.47,123.48,123.47,123.48,1785200017.0
2007-06-15 17:35:00,123.49,123.49,123.48,123.49,1785200017.0
2007-06-15 17:36:00,123.48,123.5,123.48,123.49,1785200017.0
2007-06-15 17:37:00,123.5,123.5,123.495,123.5,1785200017.0
2007-06-15 17:38:00,123.5,123.53,123.495,123.53,1498400022.0
2007-06-15 17:39:00,123.53,123.55,123.53,123.54,1334200005.0
2007-06-15 17:40:00,123.53,123.53,123.5,123.51,1334200005.0
2007-06-15 17:41:00,123.51,123.52,123.51,123.52,1334200005.0
2007-06-15 17:42:00,123.52,123.52,123.51,123.51,1549700041.0
2007-06-15 17:43:00,123.52,123.52,123.52,123.52,1549700041.0
2007-06-15 17:44:00,123.52,123.52,123.515,123.52,908200011.0
2007-06-15 17:45:00,123.53,123.56,123.52,123.55,1243500001.0
2007-06-15 17:46:00,123.54,123.54,123.52,123.53,1243500001.0
2007-06-15 17:47:00,123.53,123.54,123.53,123.54,1243500001.0
2007-06-15 17:48:00,123.54,123.54,123.54,123.54,106400000.0
2007-06-15 17:49:00,123.55,123.55,123.55,123.55,106400000.0
2007-06-15 17:50:00,123.54,123.55,123.54,123.54,1209600003.0
2007-06-15 17:51:00,123.53,123.54,123.53,123.54,1209600003.0
2007-06-15 17:52:00,123.54,123.57,123.54,123.57,1209600003.0
2007-06-15 17:53:00,123.56,123.57,123.56,123.56,366400001.0
2007-06-15 17:54:00,123.55,123.55,123.55,123.55,366400001.0
2007-06-15 17:55:00,123.56,123.56,123.55,123.55,366400001.0
2007-06-15 17:56:00,123.56,123.57,123.54,123.54,366400001.0
2007-06-15 17:57:00,123.53,123.54,123.53,123.53,366400001.0
2007-06-15 17:58:00,123.53,123.545,123.53,123.54,366400001.0
2007-06-15 17:59:00,123.54,123.56,123.54,123.55,962799985.0
2007-06-15 18:00:00,123.54,123.55,123.54,123.54,2147439987.0
2007-06-15 18:01:00,123.53,123.54,123.53,123.53,2147439987.0
2007-06-15 18:02:00,123.54,123.54,123.53,123.53,2147439987.0
2007-06-15 18:03:00,123.53,123.53,123.515,123.53,2147439987.0
2007-06-15 18:04:00,123.53,123.53,123.525,123.53,400399999.0
2007-06-15 18:05:00,123.53,123.53,123.52,123.53,685900003.0
2007-06-15 18:06:00,123.53,123.53,123.525,123.53,755599993.0
2007-06-15 18:07:00,123.53,123.535,123.52,123.52,449800009.0
2007-06-15 18:08:00,123.525,123.53,123.52,123.52,502699998.0
2007-06-15 18:09:00,123.52,123.53,123.515,123.515,209499999.0
2007-06-15 18:10:00,123.52,123.525,123.515,123.52,59200001.0
2007-06-15 18:11:00,123.52,123.53,123.52,123.53,1211300003.0
2007-06-15 18:12:00,123.53,123.53,123.52,123.53,1746400004.0
2007-06-15 18:13:00,123.53,123.555,123.53,123.54,1872400013.0
2007-06-15 18:14:00,123.545,123.55,123.54,123.55,139899998.0
2007-06-15 18:15:00,123.55,123.56,123.545,123.55,1616600008.0
2007-06-15 18:16:00,123.55,123.55,123.54,123.54,965300003.0
2007-06-15 18:17:00,123.53,123.53,123.53,123.53,1630200011.0
2007-06-15 18:18:00,123.53,123.53,123.52,123.53,1630200011.0
2007-06-15 18:19:00,123.53,123.53,123.52,123.53,988700001.0
2007-06-15 18:20:00,123.525,123.54,123.52,123.54,1374700007.0
2007-06-15 18:21:00,123.54,123.54,123.53,123.54,1784400019.0
2007-06-15 18:22:00,123.54,123.55,123.54,123.55,1784400019.0
2007-06-15 18:23:00,123.55,123.55,123.54,123.55,2071099983.0
2007-06-15 18:24:00,123.545,123.55,123.54,123.54,2035699992.0
2007-06-15 18:25:00,123.54,123.545,123.54,123.545,1280499991.0
2007-06-15 18:26:00,123.55,123.55,123.545,123.55,39700000.0
2007-06-15 18:27:00,123.54,123.56,123.54,123.55,2055699992.0
2007-06-15 18:28:00,123.55,123.56,123.54,123.54,2055699992.0
2007-06-15 18:29:00,123.54,123.54,123.525,123.53,1126500008.0
2007-06-15 18:30:00,123.53,123.53,123.515,123.52,280300005.0
2007-06-15 18:31:00,123.53,123.54,123.53,123.53,766600003.0
2007-06-15 18:32:00,123.52,123.52,123.52,123.52,766600003.0
2007-06-15 18:33:00,123.53,123.53,123.52,123.52,766600003.0
2007-06-15 18:34:00,123.52,123.52,123.515,123.52,1113599991.0
2007-06-15 18:35:00,123.51,123.53,123.51,123.53,1893000012.0
2007-06-15 18:36:00,123.53,123.54,123.52,123.54,1893000012.0
2007-06-15 18:37:00,123.52,123.52,123.52,123.52,834199998.0
2007-06-15 18:38:00,123.53,123.53,123.52,123.52,834199998.0
2007-06-15 18:39:00,123.52,123.52,123.515,123.52,937900018.0
2007-06-15 18:40:00,123.52,123.54,123.52,123.54,2120400033.0
2007-06-15 18:41:00,123.54,123.54,123.53,123.54,107500000.0
2007-06-15 18:42:00,123.54,123.54,123.54,123.54,107500000.0
2007-06-15 18:43:00,123.54,123.54,123.53,123.53,1414799996.0
2007-06-15 18:44:00,123.53,123.53,123.53,123.53,1421800013.0
2007-06-15 18:45:00,123.53,123.53,123.52,123.52,801900007.0
2007-06-15 18:46:00,123.53,123.53,123.52,123.52,1332300025.0
2007-06-15 18:47:00,123.52,123.52,123.515,123.515,625200013.0
2007-06-15 18:48:00,123.52,123.52,123.51,123.51,783800003.0
2007-06-15 18:49:00,123.5,123.51,123.5,123.51,24000000.0
2007-06-15 18:50:00,123.51,123.51,123.51,123.51,24000000.0
2007-06-15 18:51:00,123.51,123.51,123.51,123.51,37600000.0
2007-06-15 18:52:00,123.51,123.52,123.51,123.52,1442699968.0
2007-06-15 18:53:00,123.52,123.525,123.52,123.52,567299991.0
2007-06-15 18:54:00,123.53,123.53,123.515,123.52,990300097.0
2007-06-15 18:55:00,123.53,123.53,123.52,123.53,1924699998.0
2007-06-15 18:56:00,123.53,123.53,123.53,123.53,2100000.0
2007-06-15 18:57:00,123.53,123.53,123.53,123.53,27700000.0
2007-06-15 18:58:00,123.52,123.52,123.52,123.52,497400003.0
2007-06-15 18:59:00,123.51,123.51,123.51,123.51,215000000.0
2007-06-15 19:00:00,123.52,123.52,123.52,123.52,215000000.0
2007-06-15 19:01:00,123.5,123.51,123.5,123.51,1842400019.0
2007-06-15 19:02:00,123.51,123.52,123.51,123.51,1842400019.0
2007-06-15 19:03:00,123.51,123.52,123.505,123.515,1763599995.0
2007-06-15 19:04:00,123.52,123.52,123.52,123.52,48000000.0
2007-06-15 19:05:00,123.52,123.52,123.52,123.52,11200000.0
2007-06-15 19:06:00,123.52,123.52,123.52,123.52,11200000.0
2007-06-15 19:07:00,123.51,123.51,123.51,123.51,227299996.0
2007-06-15 19:08:00,123.51,123.51,123.5,123.5,1505400029.0
2007-06-15 19:09:00,123.49,123.49,123.48,123.48,55400000.0
2007-06-15 19:10:00,123.49,123.5,123.49,123.49,55400000.0
2007-06-15 19:11:00,123.5,123.51,123.5,123.5,55400000.0
2007-06-15 19:12:00,123.51,123.51,123.5,123.5,55400000.0
2007-06-15 19:13:00,123.5,123.5,123.48,123.49,2048600009.0
2007-06-15 19:14:00,123.49,123.49,123.48,123.49,1302100047.0
2007-06-15 19:15:00,123.49,123.49,123.485,123.49,1302100047.0
2007-06-15 19:16:00,123.485,123.49,123.485,123.49,671600014.0
2007-06-15 19:17:00,123.5,123.51,123.5,123.51,2145199999.0
2007-06-15 19:18:00,123.51,123.52,123.505,123.51,2145199999.0
2007-06-15 19:19:00,123.5,123.51,123.5,123.51,228800004.0
2007-06-15 19:20:00,123.51,123.51,123.485,123.49,1839400038.0
2007-06-15 19:21:00,123.49,123.5,123.49,123.5,1910099991.0
2007-06-15 19:22:00,123.5,123.505,123.5,123.5,1685799991.0
2007-06-15 19:23:00,123.5,123.51,123.5,123.5,1589899986.0
2007-06-15 19:24:00,123.51,123.51,123.51,123.51,366300002.0
2007-06-15 19:25:00,123.51,123.51,123.5,123.51,384900005.0
2007-06-15 19:26:00,123.5,123.5,123.5,123.5,1883000020.0
2007-06-15 19:27:00,123.49,123.5,123.49,123.5,1883000020.0
2007-06-15 19:28:00,123.5,123.5,123.48,123.49,1883000020.0
2007-06-15 19:29:00,123.48,123.49,123.48,123.48,1597299986.0
2007-06-15 19:30:00,123.48,123.485,123.48,123.48,1597299986.0
2007-06-15 19:31:00,123.48,123.48,123.45,123.45,1895900024.0
2007-06-15 19:32:00,123.455,123.46,123.43,123.43,1158299974.0
2007-06-15 19:33:00,123.43,123.44,123.42,123.43,630300000.0
2007-06-15 19:34:00,123.44,123.45,123.43,123.43,630300000.0
2007-06-15 19:35:00,123.44,123.44,123.42,123.43,630300000.0
2007-06-15 19:36:00,123.43,123.43,123.43,123.43,630300000.0
2007-06-15 19:38:00,123.43,123.44,123.43,123.44,2070700016.0
2007-06-15 19:39:00,123.43,123.45,123.43,123.44,1650500001.0
2007-06-15 19:40:00,123.43,123.43,123.43,123.43,323200000.0
2007-06-15 19:41:00,123.44,123.44,123.43,123.44,323200000.0
2007-06-15 19:42:00,123.44,123.44,123.44,123.44,236800000.0
2007-06-15 19:43:00,123.44,123.44,123.44,123.44,304800000.0
2007-06-15 19:44:00,123.44,123.45,123.43,123.44,151400000.0
2007-06-15 19:45:00,123.43,123.44,123.43,123.43,151400000.0
2007-06-15 19:46:00,123.44,123.44,123.43,123.44,151400000.0
2007-06-15 19:47:00,123.43,123.45,123.43,123.45,151400000.0
2007-06-15 19:48:00,123.44,123.45,123.44,123.45,151400000.0
2007-06-15 19:49:00,123.45,123.45,123.45,123.45,151400000.0
2007-06-15 19:50:00,123.44,123.44,123.43,123.43,244700002.0
2007-06-15 19:51:00,123.42,123.43,123.42,123.43,244700002.0
2007-06-15 19:52:00,123.44,123.45,123.44,123.45,244700002.0
2007-06-15 19:53:00,123.44,123.44,123.44,123.44,244700002.0
2007-06-15 19:54:00,123.45,123.45,123.44,123.45,244700002.0
2007-06-15 19:55:00,123.45,123.45,123.45,123.45,20000000.0
2007-06-15 19:56:00,123.45,123.45,123.45,123.45,32000000.0
2007-06-15 19:57:00,123.45,123.46,123.45,123.46,1391399995.0
2007-06-15 19:58:00,123.46,123.46,123.445,123.45,1779099960.0
2007-06-15 19:59:00,123.45,123.46,123.45,123.46,1603999994.0
2007-06-15 20:00:00,123.46,123.47,123.46,123.46,1398899991.0
2007-06-15 20:01:00,123.47,123.47,123.46,123.46,770900005.0
2007-06-15 20:02:00,123.46,123.47,123.455,123.46,1451500000.0
2007-06-15 20:03:00,123.46,123.47,123.46,123.46,532000001.0
2007-06-15 20:04:00,123.47,123.47,123.46,123.46,538600000.0
2007-06-15 20:05:00,123.46,123.47,123.46,123.47,1396499989.0
2007-06-15 20:06:00,123.47,123.47,123.47,123.47,480000000.0
2007-06-15 20:07:00,123.47,123.47,123.46,123.46,579199996.0
2007-06-15 20:08:00,123.46,123.47,123.46,123.47,266100000.0
2007-06-15 20:09:00,123.47,123.47,123.47,123.47,829700002.0
2007-06-15 20:10:00,123.47,123.47,123.455,123.455,1080499983.0
2007-06-15 20:11:00,123.455,123.46,123.455,123.46,315699996.0
2007-06-15 20:12:00,123.46,123.46,123.46,123.46,12800000.0
2007-06-15 20:13:00,123.46,123.46,123.46,123.46,20800000.0
2007-06-15 20:14:00,123.46,123.465,123.45,123.46,1543399968.0
2007-06-15 20:15:00,123.46,123.46,123.44,123.44,830899984.0
2007-06-15 20:16:00,123.45,123.45,123.43,123.43,961700002.0
2007-06-15 20:17:00,123.44,123.45,123.44,123.44,961700002.0
2007-06-15 20:18:00,123.44,123.44,123.43,123.44,961700002.0
2007-06-15 20:19:00,123.44,123.44,123.43,123.43,474500000.0
2007-06-15 20:20:00,123.43,123.44,123.43,123.44,298399994.0
2007-06-15 20:21:00,123.44,123.44,123.44,123.44,579600000.0
2007-06-15 20:22:00,123.44,123.44,123.44,123.44,479800000.0
2007-06-15 20:23:00,123.44,123.44,123.44,123.44,269600000.0
2007-06-15 20:24:00,123.44,123.44,123.43,123.43,611699998.0
2007-06-15 20:25:00,123.42,123.42,123.41,123.41,1888900012.0
2007-06-15 20:26:00,123.4,123.41,123.4,123.41,1888900012.0
2007-06-15 20:27:00,123.42,123.42,123.42,123.42,1888900012.0
2007-06-15 20:28:00,123.41,123.425,123.4,123.425,1888900012.0
2007-06-15 20:29:00,123.425,123.43,123.41,123.43,629100003.0
2007-06-15 20:30:00,123.43,123.43,123.43,123.43,751199996.0
2007-06-15 20:31:00,123.42,123.43,123.42,123.43,751199996.0
2007-06-15 20:32:00,123.43,123.43,123.415,123.415,1132100003.0
2007-06-15 20:33:00,123.415,123.42,123.415,123.42,1868400021.0
2007-06-15 20:34:00,123.42,123.42,123.415,123.42,1169799995.0
2007-06-15 20:35:00,123.41,123.42,123.41,123.42,2045299974.0
2007-06-15 20:36:00,123.43,123.43,123.42,123.43,2045299974.0
2007-06-15 20:37:00,123.44,123.44,123.43,123.44,2045299974.0
2007-06-15 20:38:00,123.43,123.44,123.43,123.43,2045299974.0
2007-06-15 20:39:00,123.44,123.44,123.43,123.43,2045299974.0
2007-06-15 20:40:00,123.44,123.44,123.44,123.44,2045299974.0
2007-06-15 20:41:00,123.43,123.43,123.43,123.43,677599991.0
2007-06-15 20:42:00,123.45,123.45,123.445,123.45,677599991.0
2007-06-15 20:43:00,123.45,123.45,123.45,123.45,42500000.0
2007-06-15 20:44:00,123.45,123.45,123.44,123.45,1411800002.0
2007-06-15 20:45:00,123.45,123.45,123.44,123.45,991500021.0
2007-06-15 20:46:00,123.45,123.45,123.43,123.43,892599990.0
2007-06-15 20:47:00,123.44,123.44,123.43,123.43,892599990.0
2007-06-15 20:48:00,123.43,123.43,123.4,123.41,1728800002.0
2007-06-15 20:49:00,123.42,123.425,123.41,123.42,1655400002.0
2007-06-15 20:50:00,123.42,123.43,123.41,123.41,1812699979.0
2007-06-15 20:51:00,123.41,123.41,123.4,123.41,372099999.0
2007-06-15 20:52:00,123.42,123.42,123.41,123.42,421900000.0
2007-06-15 20:53:00,123.41,123.43,123.41,123.42,421900000.0
2007-06-15 20:54:00,123.42,123.42,123.42,123.42,421900000.0
2007-06-15 20:55:00,123.42,123.43,123.42,123.43,360400002.0
2007-06-15 20:56:00,123.43,123.44,123.425,123.43,771799996.0
2007-06-15 20:57:00,123.43,123.44,123.415,123.44,842600005.0
2007-06-15 20:58:00,123.43,123.45,123.43,123.44,856400000.0
2007-06-15 20:59:00,123.45,123.45,123.43,123.44,856400000.0
2007-06-15 21:00:00,123.45,123.45,123.435,123.435,856400000.0
2007-06-15 21:01:00,123.44,123.44,123.435,123.44,241200000.0
2007-06-15 21:02:00,123.44,123.44,123.44,123.44,397599999.0
2007-06-15 21:03:00,123.44,123.44,123.44,123.44,267999996.0
2007-06-15 21:04:00,123.44,123.44,123.435,123.435,218800000.0
2007-06-15 21:05:00,123.435,123.435,123.435,123.435,400000.0
2007-06-15 21:06:00,123.435,123.44,123.435,123.44,24200000.0
2007-06-15 21:07:00,123.43,123.44,123.43,123.44,264800001.0
2007-06-15 21:08:00,123.44,123.44,123.43,123.43,811700002.0
2007-06-15 21:09:00,123.44,123.45,123.43,123.44,1345599988.0
2007-06-15 21:10:00,123.435,123.44,123.43,123.435,360999991.0
2007-06-15 21:11:00,123.44,123.44,123.43,123.43,661300002.0
2007-06-15 21:12:00,123.43,123.44,123.43,123.44,890799997.0
2007-06-15 21:13:00,123.44,123.44,123.44,123.44,1109099977.0
2007-06-15 21:14:00,123.44,123.44,123.44,123.44,36000000.0
2007-06-15 21:15:00,123.44,123.44,123.44,123.44,51200000.0
2007-06-15 21:16:00,123.44,123.44,123.44,123.44,89600000.0
2007-06-15 21:17:00,123.44,123.44,123.43,123.43,450400002.0
2007-06-15 21:18:00,123.43,123.43,123.43,123.43,205900000.0
2007-06-15 21:19:00,123.43,123.43,123.43,123.43,68900000.0
2007-06-15 21:20:00,123.43,123.43,123.43,123.43,21700001.0
2007-06-15 21:21:00,123.43,123.44,123.42,123.43,485599992.0
2007-06-15 21:22:00,123.44,123.44,123.43,123.43,740199997.0
2007-06-15 21:23:00,123.43,123.45,123.43,123.44,703699996.0
2007-06-15 21:24:00,123.44,123.47,123.44,123.45,2002299950.0
2007-06-15 21:25:00,123.45,123.46,123.45,123.46,228699999.0
2007-06-15 21:26:00,123.46,123.47,123.46,123.47,28100000.0
2007-06-15 21:27:00,123.47,123.47,123.47,123.47,8000000.0
2007-06-15 21:28:00,123.47,123.47,123.47,123.47,24000000.0
2007-06-15 21:29:00,123.47,123.47,123.46,123.46,600699998.0
2007-06-15 21:30:00,123.46,123.46,123.45,123.45,1138200015.0
2007-06-15 21:31:00,123.45,123.45,123.445,123.445,368500005.0
2007-06-15 21:32:00,123.45,123.46,123.45,123.45,219800002.0
2007-06-15 21:33:00,123.45,123.45,123.45,123.45,23400000.0
2007-06-15 21:34:00,123.45,123.45,123.45,123.45,33700000.0
2007-06-15 21:35:00,123.45,123.45,123.45,123.45,24000000.0
2007-06-15 21:36:00,123.44,123.45,123.44,123.45,1016800012.0
2007-06-15 21:37:00,123.45,123.46,123.45,123.46,1016800012.0
2007-06-15 21:38:00,123.46,123.47,123.46,123.47,55200000.0
2007-06-15 21:39:00,123.46,123.46,123.46,123.46,181500004.0
2007-06-15 21:40:00,123.46,123.46,123.46,123.46,95700000.0
2007-06-15 21:41:00,123.46,123.46,123.455,123.455,354300008.0
2007-06-15 21:42:00,123.46,123.46,123.455,123.46,724899994.0
2007-06-15 21:43:00,123.46,123.47,123.46,123.47,339599998.0
2007-06-15 21:44:00,123.47,123.47,123.47,123.47,47700000.0
2007-06-15 21:45:00,123.47,123.47,123.47,123.47,5600000.0
2007-06-15 21:46:00,123.47,123.47,123.47,123.47,39900000.0
2007-06-15 21:47:00,123.47,123.47,123.46,123.46,231399998.0
2007-06-15 21:48:00,123.45,123.46,123.44,123.45,972299991.0
2007-06-15 21:49:00,123.45,123.45,123.45,123.45,585599985.0
2007-06-15 21:50:00,123.45,123.455,123.44,123.45,1118400004.0
2007-06-15 21:51:00,123.46,123.46,123.46,123.46,76200001.0
2007-06-15 21:52:00,123.46,123.46,123.45,123.46,76200001.0
2007-06-15 21:53:00,123.46,123.47,123.45,123.46,552400001.0
2007-06-15 21:54:00,123.46,123.46,123.46,123.46,429599988.0
2007-06-15 21:55:00,123.46,123.46,123.46,123.46,192000000.0
2007-06-15 21:56:00,123.46,123.47,123.46,123.47,868699991.0
2007-06-15 21:57:00,123.48,123.48,123.47,123.47,339199990.0
2007-06-15 21:58:00,123.47,123.48,123.47,123.47,798599983.0
2007-06-15 21:59:00,123.47,123.47,123.46,123.465,1386700017.0
2007-06-15 22:00:00,123.47,123.48,123.47,123.48,56600000.0
2007-06-15 22:01:00,123.48,123.48,123.47,123.47,397899999.0
2007-06-15 22:02:00,123.48,123.48,123.47,123.47,255700002.0
2007-06-15 22:03:00,123.47,123.47,123.46,123.46,824200017.0
2007-06-15 22:04:00,123.46,123.46,123.455,123.455,461400012.0
2007-06-15 22:05:00,123.46,123.47,123.46,123.46,576100013.0
2007-06-15 22:06:00,123.46,123.46,123.455,123.455,211300004.0
2007-06-15 22:07:00,123.46,123.46,123.455,123.46,414900007.0
2007-06-15 22:08:00,123.46,123.46,123.46,123.46,276100004.0
2007-06-15 22:09:00,123.45,123.46,123.45,123.46,391000003.0
2007-06-15 22:10:00,123.46,123.46,123.44,123.45,391000003.0
2007-06-15 22:11:00,123.45,123.46,123.45,123.45,873000013.0
2007-06-15 22:12:00,123.45,123.45,123.45,123.45,183500000.0
2007-06-15 22:13:00,123.45,123.45,123.45,123.45,16000000.0
2007-06-15 22:14:00,123.44,123.44,123.43,123.44,1135399993.0
2007-06-15 22:15:00,123.43,123.44,123.43,123.44,158599999.0
2007-06-15 22:16:00,123.45,123.45,123.45,123.45,9600000.0
2007-06-15 22:17:00,123.45,123.45,123.43,123.44,268000002.0
2007-06-15 22:18:00,123.43,123.45,123.43,123.44,1185100001.0
2007-06-15 22:19:00,123.44,123.44,123.43,123.43,1282600003.0
2007-06-15 22:20:00,123.43,123.43,123.43,123.43,224300007.0
2007-06-15 22:21:00,123.44,123.44,123.44,123.44,224300007.0
2007-06-15 22:22:00,123.43,123.43,123.43,123.43,224300007.0
2007-06-15 22:23:00,123.43,123.44,123.43,123.43,780000028.0
2007-06-15 22:24:00,123.43,123.44,123.43,123.43,83900000.0
2007-06-15 22:25:00,123.43,123.43,123.43,123.43,143600008.0
2007-06-15 22:26:00,123.43,123.43,123.42,123.43,865600019.0
2007-06-15 22:27:00,123.43,123.43,123.42,123.43,444200016.0
2007-06-15 22:28:00,123.43,123.44,123.425,123.43,639200013.0
2007-06-15 22:29:00,123.44,123.44,123.44,123.44,6400000.0
2007-06-15 22:30:00,123.44,123.45,123.44,123.45,89100000.0
2007-06-15 22:31:00,123.44,123.46,123.44,123.46,1574099997.0
2007-06-15 22:32:00,123.46,123.46,123.45,123.45,252799986.0
2007-06-15 22:33:00,123.46,123.46,123.46,123.46,252799986.0
2007-06-15 22:34:00,123.46,123.46,123.45,123.45,597900012.0
2007-06-15 22:35:00,123.45,123.455,123.45,123.45,114000000.0
2007-06-15 22:36:00,123.45,123.45,123.45,123.45,209000000.0
2007-06-15 22:37:00,123.45,123.45,123.44,123.44,188599999.0
2007-06-15 22:38:00,123.44,123.44,123.42,123.43,420399996.0
2007-06-15 22:39:00,123.43,123.43,123.42,123.42,36599998.0
2007-06-15 22:40:00,123.42,123.43,123.42,123.43,103400003.0
2007-06-15 22:41:00,123.43,123.43,123.41,123.42,667499999.0
2007-06-15 22:42:00,123.42,123.42,123.42,123.42,19200001.0
2007-06-15 22:43:00,123.42,123.42,123.42,123.42,39200000.0
2007-06-15 22:44:00,123.42,123.43,123.42,123.42,73200000.0
2007-06-15 22:45:00,123.42,123.42,123.42,123.42,446800000.0
2007-06-15 22:46:00,123.42,123.43,123.415,123.42,532800000.0
2007-06-15 22:47:00,123.43,123.43,123.41,123.42,471199997.0
2007-06-15 22:48:00,123.42,123.42,123.42,123.42,70000000.0
2007-06-15 22:49:00,123.43,123.43,123.42,123.43,195800000.0
2007-06-15 22:50:00,123.43,123.43,123.43,123.43,12000000.0
2007-06-15 22:51:00,123.43,123.43,123.43,123.43,166000000.0
2007-06-15 22:52:00,123.43,123.43,123.43,123.43,60000000.0
2007-06-15 22:53:00,123.43,123.43,123.42,123.42,80000000.0
2007-06-15 22:54:00,123.42,123.42,123.41,123.415,1230899995.0
2007-06-15 22:55:00,123.41,123.43,123.41,123.42,957000015.0
2007-06-15 22:56:00,123.42,123.42,123.42,123.42,576300013.0
2007-06-15 22:57:00,123.43,123.43,123.415,123.43,576300013.0
2007-06-15 22:58:00,123.44,123.45,123.43,123.45,555500008.0
2007-06-15 22:59:00,123.45,123.45,123.43,123.43,223700002.0
2007-06-17 23:00:00,123.44,123.44,123.43,123.44,31200000.0
2007-06-17 23:01:00,123.44,123.45,123.42,123.45,78400000.0
2007-06-17 23:02:00,123.45,123.45,123.42,123.44,53600000.0
2007-06-17 23:03:00,123.44,123.45,123.42,123.42,82400000.0
2007-06-17 23:04:00,123.43,123.43,123.43,123.43,2400000.0
2007-06-17 23:05:00,123.43,123.43,123.42,123.42,29600000.0
2007-06-17 23:06:00,123.45,123.45,123.45,123.45,8000000.0
2007-06-17 23:10:00,123.44,123.44,123.44,123.44,8000000.0
2007-06-17 23:11:00,123.44,123.47,123.43,123.47,430399999.0
2007-06-17 23:12:00,123.47,123.47,123.47,123.47,20000000.0
2007-06-17 23:13:00,123.47,123.47,123.47,123.47,75200000.0
2007-06-17 23:14:00,123.47,123.47,123.47,123.47,100200000.0
2007-06-17 23:15:00,123.47,123.48,123.47,123.48,72000000.0
2007-06-17 23:16:00,123.48,123.48,123.43,123.48,306399999.0
2007-06-17 23:17:00,123.48,123.48,123.46,123.46,25499999.0
2007-06-17 23:21:00,123.47,123.47,123.46,123.47,28699999.0
2007-06-17 23:25:00,123.47,123.48,123.47,123.47,88000000.0
2007-06-17 23:26:00,123.47,123.48,123.47,123.47,43400000.0
2007-06-17 23:29:00,123.47,123.47,123.47,123.47,8000000.0
2007-06-17 23:31:00,123.47,123.49,123.47,123.48,218400000.0
2007-06-17 23:32:00,123.48,123.49,123.47,123.47,71200000.0
2007-06-17 23:35:00,123.48,123.48,123.48,123.48,12000000.0
2007-06-17 23:36:00,123.48,123.48,123.48,123.48,16000000.0
2007-06-17 23:39:00,123.48,123.48,123.48,123.48,16000000.0
2007-06-17 23:40:00,123.47,123.47,123.46,123.47,139999999.0
2007-06-17 23:41:00,123.47,123.47,123.46,123.46,130099999.0
2007-06-17 23:42:00,123.47,123.47,123.47,123.47,70100000.0
2007-06-17 23:43:00,123.47,123.47,123.47,123.47,21000000.0
2007-06-17 23:44:00,123.47,123.47,123.47,123.47,76600000.0
2007-06-17 23:45:00,123.47,123.47,123.46,123.47,98200000.0
2007-06-17 23:46:00,123.47,123.47,123.47,123.47,26600000.0
2007-06-17 23:47:00,123.47,123.47,123.47,123.47,8500000.0
2007-06-17 23:52:00,123.47,123.47,123.47,123.47,90600000.0
2007-06-17 23:54:00,123.47,123.47,123.47,123.47,26000000.0
2007-06-17 23:55:00,123.46,123.47,123.45,123.47,36600000.0
2007-06-17 23:56:00,123.47,123.47,123.47,123.47,2000000.0
2007-06-17 23:57:00,123.47,123.47,123.45,123.45,79400000.0
2007-06-17 23:58:00,123.45,123.45,123.45,123.45,50000000.0
2007-06-17 23:59:00,123.45,123.45,123.45,123.45,28800000.0
2007-06-18 00:00:00,123.45,123.47,123.45,123.45,198199999.0
2007-06-18 00:01:00,123.45,123.46,123.45,123.46,154899998.0
2007-06-18 00:02:00,123.46,123.47,123.46,123.47,36799999.0
2007-06-18 00:03:00,123.47,123.48,123.47,123.48,16000000.0
2007-06-18 00:04:00,123.47,123.48,123.46,123.48,96300000.0
2007-06-18 00:05:00,123.47,123.48,123.47,123.48,32800000.0
2007-06-18 00:07:00,123.47,123.47,123.47,123.47,16800000.0
2007-06-18 00:08:00,123.47,123.48,123.46,123.46,47300000.0
2007-06-18 00:09:00,123.46,123.47,123.45,123.45,84000000.0
2007-06-18 00:10:00,123.46,123.46,123.45,123.45,241199998.0
2007-06-18 00:11:00,123.46,123.46,123.46,123.46,173600003.0
2007-06-18 00:12:00,123.46,123.46,123.46,123.46,113399999.0
2007-06-18 00:13:00,123.45,123.46,123.45,123.46,1186699993.0
2007-06-18 00:14:00,123.46,123.46,123.46,123.46,67799999.0
2007-06-18 00:15:00,123.46,123.46,123.46,123.46,67799999.0
2007-06-18 00:16:00,123.46,123.47,123.45,123.45,232999995.0
2007-06-18 00:17:00,123.46,123.46,123.46,123.46,91700000.0
2007-06-18 00:18:00,123.46,123.46,123.46,123.46,91700000.0
2007-06-18 00:19:00,123.46,123.46,123.46,123.46,261800004.0
2007-06-18 00:20:00,123.46,123.47,123.46,123.46,233100003.0
2007-06-18 00:21:00,123.46,123.47,123.46,123.46,280099999.0
2007-06-18 00:22:00,123.46,123.47,123.46,123.47,182000002.0
2007-06-18 00:23:00,123.47,123.47,123.47,123.47,39200000.0
2007-06-18 00:24:00,123.47,123.47,123.46,123.46,98099998.0
2007-06-18 00:25:00,123.47,123.47,123.465,123.47,113200000.0
2007-06-18 00:26:00,123.47,123.47,123.46,123.47,289100003.0
2007-06-18 00:27:00,123.47,123.48,123.46,123.48,240300000.0
2007-06-18 00:30:00,123.48,123.49,123.47,123.48,416399991.0
2007-06-18 00:31:00,123.48,123.49,123.47,123.49,202500003.0
2007-06-18 00:32:00,123.48,123.51,123.47,123.51,573900002.0
2007-06-18 00:33:00,123.52,123.52,123.47,123.49,2071299991.0
2007-06-18 00:34:00,123.51,123.53,123.48,123.5,870600000.0
2007-06-18 00:35:00,123.5,123.51,123.48,123.5,699200001.0
2007-06-18 00:36:00,123.51,123.52,123.51,123.52,176100001.0
2007-06-18 00:37:00,123.51,123.52,123.49,123.51,394200002.0
2007-06-18 00:38:00,123.51,123.54,123.51,123.54,670099999.0
2007-06-18 00:39:00,123.54,123.54,123.52,123.53,1674999998.0
2007-06-18 00:40:00,123.53,123.55,123.52,123.535,1451699992.0
2007-06-18 00:41:00,123.54,123.54,123.53,123.54,341100005.0
2007-06-18 00:42:00,123.54,123.54,123.535,123.535,203799997.0
2007-06-18 00:43:00,123.54,123.54,123.53,123.53,613200005.0
2007-06-18 00:44:00,123.53,123.54,123.53,123.54,231499999.0
2007-06-18 00:45:00,123.54,123.54,123.53,123.53,1049900001.0
2007-06-18 00:46:00,123.53,123.54,123.53,123.53,1856199987.0
2007-06-18 00:47:00,123.53,123.54,123.5,123.5,1007599990.0
2007-06-18 00:48:00,123.5,123.51,123.5,123.51,467300006.0
2007-06-18 00:49:00,123.51,123.52,123.49,123.51,1866999997.0
2007-06-18 00:50:00,123.52,123.52,123.49,123.49,1428299998.0
2007-06-18 00:51:00,123.5,123.5,123.5,123.5,264600002.0
2007-06-18 00:52:00,123.5,123.51,123.5,123.51,346400003.0
2007-06-18 00:53:00,123.52,123.52,123.52,123.52,376100000.0
2007-06-18 00:54:00,123.51,123.52,123.51,123.51,344000000.0
2007-06-18 00:55:00,123.51,123.52,123.51,123.52,1237000003.0
2007-06-18 00:56:00,123.52,123.53,123.52,123.52,752899998.0
2007-06-18 00:57:00,123.52,123.53,123.52,123.53,679799998.0
2007-06-18 00:58:00,123.53,123.53,123.52,123.52,255100000.0
2007-06-18 00:59:00,123.53,123.54,123.52,123.54,1137100011.0
2007-06-18 01:00:00,123.54,123.54,123.51,123.52,1137100011.0
2007-06-18 01:01:00,123.52,123.54,123.52,123.53,578899992.0
2007-06-18 01:02:00,123.53,123.53,123.53,123.53,320200000.0
2007-06-18 01:03:00,123.53,123.53,123.51,123.52,758699996.0
2007-06-18 01:04:00,123.52,123.53,123.5,123.52,1807499984.0
2007-06-18 01:05:00,123.52,123.53,123.52,123.52,399300007.0
2007-06-18 01:06:00,123.52,123.52,123.51,123.51,1181199999.0
2007-06-18 01:07:00,123.51,123.51,123.495,123.495,616299987.0
2007-06-18 01:08:00,123.5,123.5,123.495,123.495,484099997.0
2007-06-18 01:09:00,123.5,123.5,123.485,123.49,581799998.0
2007-06-18 01:10:00,123.49,123.495,123.49,123.495,779999996.0
2007-06-18 01:11:00,123.495,123.51,123.49,123.51,572099995.0
2007-06-18 01:12:00,123.51,123.51,123.51,123.51,381300002.0
2007-06-18 01:13:00,123.51,123.51,123.51,123.51,41900002.0
2007-06-18 01:14:00,123.51,123.52,123.51,123.52,372499999.0
2007-06-18 01:15:00,123.52,123.52,123.51,123.515,294700004.0
2007-06-18 01:16:00,123.515,123.52,123.505,123.52,198400001.0
2007-06-18 01:17:00,123.52,123.52,123.52,123.52,124799999.0
2007-06-18 01:18:00,123.52,123.52,123.51,123.52,155000003.0
2007-06-18 01:19:00,123.52,123.52,123.52,123.52,10400000.0
2007-06-18 01:20:00,123.52,123.52,123.52,123.52,657600008.0
2007-06-18 01:21:00,123.52,123.53,123.52,123.53,239999995.0
2007-06-18 01:22:00,123.53,123.54,123.52,123.54,478099999.0
2007-06-18 01:23:00,123.54,123.54,123.52,123.52,643900008.0
2007-06-18 01:24:00,123.52,123.53,123.505,123.505,607199998.0
2007-06-18 01:25:00,123.51,123.52,123.505,123.51,571400008.0
2007-06-18 01:26:00,123.51,123.52,123.505,123.51,533800007.0
2007-06-18 01:27:00,123.51,123.51,123.5,123.5,319200001.0
2007-06-18 01:28:00,123.5,123.52,123.5,123.52,936500008.0
2007-06-18 01:29:00,123.52,123.53,123.52,123.52,1597800001.0
2007-06-18 01:30:00,123.52,123.53,123.51,123.52,1190200011.0
2007-06-18 01:31:00,123.52,123.53,123.52,123.52,896599994.0
2007-06-18 01:32:00,123.52,123.52,123.515,123.52,347899994.0
2007-06-18 01:33:00,123.52,123.53,123.515,123.515,264299999.0
2007-06-18 01:34:00,123.515,123.52,123.515,123.52,28900000.0
2007-06-18 01:35:00,123.52,123.53,123.52,123.53,49600001.0
2007-06-18 01:36:00,123.53,123.53,123.53,123.53,8800000.0
2007-06-18 01:37:00,123.53,123.53,123.53,123.53,32000000.0
2007-06-18 01:38:00,123.53,123.53,123.53,123.53,67200000.0
2007-06-18 01:40:00,123.53,123.53,123.53,123.53,14400000.0
2007-06-18 01:41:00,123.53,123.54,123.53,123.54,565600002.0
2007-06-18 01:42:00,123.54,123.55,123.53,123.53,890299998.0
2007-06-18 01:43:00,123.53,123.54,123.53,123.54,343300003.0
2007-06-18 01:44:00,123.54,123.54,123.52,123.52,780699994.0
2007-06-18 01:45:00,123.52,123.54,123.52,123.54,379200004.0
2007-06-18 01:46:00,123.54,123.54,123.525,123.53,775099976.0
2007-06-18 01:47:00,123.53,123.53,123.53,123.53,123200001.0
2007-06-18 01:48:00,123.53,123.53,123.53,123.53,30400000.0
2007-06-18 01:49:00,123.53,123.53,123.52,123.53,483200014.0
2007-06-18 01:50:00,123.53,123.53,123.52,123.52,1575799976.0
2007-06-18 01:51:00,123.52,123.52,123.52,123.52,340800002.0
2007-06-18 01:52:00,123.51,123.51,123.49,123.5,941700011.0
2007-06-18 01:53:00,123.495,123.5,123.49,123.5,941700011.0
2007-06-18 01:54:00,123.5,123.505,123.5,123.505,326999999.0
2007-06-18 01:55:00,123.505,123.51,123.5,123.51,346999997.0
2007-06-18 01:56:00,123.51,123.51,123.51,123.51,38400001.0
2007-06-18 01:57:00,123.51,123.52,123.51,123.51,1119299991.0
2007-06-18 01:58:00,123.51,123.52,123.51,123.51,797999988.0
2007-06-18 01:59:00,123.52,123.52,123.48,123.48,1628499981.0
2007-06-18 02:00:00,123.49,123.49,123.47,123.48,1628499981.0
2007-06-18 02:01:00,123.475,123.48,123.47,123.47,1628499981.0
2007-06-18 02:02:00,123.465,123.48,123.46,123.46,1835699992.0
2007-06-18 02:03:00,123.46,123.47,123.455,123.455,1057799998.0
2007-06-18 02:04:00,123.45,123.47,123.45,123.46,1161599994.0
2007-06-18 02:05:00,123.47,123.47,123.46,123.46,1161599994.0
2007-06-18 02:06:00,123.47,123.47,123.455,123.46,1161599994.0
2007-06-18 02:07:00,123.46,123.46,123.46,123.46,1648200004.0
2007-06-18 02:08:00,123.46,123.46,123.46,123.46,736300012.0
2007-06-18 02:09:00,123.46,123.46,123.445,123.45,1518200031.0
2007-06-18 02:10:00,123.46,123.46,123.45,123.45,1578599998.0
2007-06-18 02:11:00,123.46,123.47,123.45,123.465,1578599998.0
2007-06-18 02:12:00,123.47,123.47,123.455,123.47,1455100009.0
2007-06-18 02:13:00,123.47,123.47,123.44,123.45,963199999.0
2007-06-18 02:14:00,123.44,123.45,123.43,123.43,963199999.0
2007-06-18 02:15:00,123.435,123.44,123.425,123.44,963199999.0
2007-06-18 02:16:00,123.43,123.44,123.42,123.42,95800004.0
2007-06-18 02:17:00,123.43,123.43,123.41,123.42,95800004.0
2007-06-18 02:18:00,123.41,123.41,123.41,123.41,95800004.0
2007-06-18 02:19:00,123.41,123.41,123.41,123.41,1817000007.0
2007-06-18 02:20:00,123.41,123.42,123.405,123.41,1817000007.0
2007-06-18 02:21:00,123.405,123.43,123.405,123.42,688499992.0
2007-06-18 02:22:00,123.43,123.43,123.42,123.42,1445100017.0
2007-06-18 02:23:00,123.42,123.43,123.42,123.43,1445100017.0
2007-06-18 02:24:00,123.43,123.43,123.43,123.43,191400003.0
2007-06-18 02:25:00,123.43,123.43,123.425,123.43,260800003.0
2007-06-18 02:26:00,123.43,123.435,123.425,123.43,1807899994.0
2007-06-18 02:27:00,123.43,123.44,123.43,123.43,524099997.0
2007-06-18 02:29:00,123.43,123.44,123.43,123.44,1358900025.0
2007-06-18 02:30:00,123.44,123.44,123.43,123.44,599700016.0
2007-06-18 02:32:00,123.44,123.44,123.435,123.44,155600003.0
2007-06-18 02:33:00,123.44,123.45,123.44,123.45,1020699994.0
2007-06-18 02:34:00,123.45,123.45,123.45,123.45,837399982.0
2007-06-18 02:35:00,123.46,123.46,123.45,123.46,299300001.0
2007-06-18 02:36:00,123.46,123.46,123.45,123.455,299300001.0
2007-06-18 02:37:00,123.46,123.46,123.45,123.45,616800010.0
2007-06-18 02:38:00,123.45,123.46,123.45,123.455,837500014.0
2007-06-18 02:39:00,123.455,123.46,123.455,123.455,212899996.0
2007-06-18 02:40:00,123.455,123.46,123.45,123.45,344000004.0
2007-06-18 02:41:00,123.45,123.46,123.445,123.46,1507299988.0
2007-06-18 02:42:00,123.46,123.46,123.45,123.45,807399999.0
2007-06-18 02:43:00,123.445,123.45,123.445,123.45,145000002.0
2007-06-18 02:44:00,123.45,123.45,123.445,123.45,419300010.0
2007-06-18 02:45:00,123.45,123.46,123.45,123.46,1530199991.0
2007-06-18 02:46:00,123.455,123.46,123.455,123.46,278099992.0
2007-06-18 02:47:00,123.46,123.46,123.455,123.455,233599996.0
2007-06-18 02:48:00,123.46,123.46,123.455,123.46,213599994.0
2007-06-18 02:49:00,123.47,123.48,123.46,123.48,552599995.0
2007-06-18 02:50:00,123.475,123.48,123.475,123.48,552599995.0
2007-06-18 02:51:00,123.48,123.48,123.47,123.47,573000001.0
2007-06-18 02:52:00,123.48,123.49,123.475,123.49,993799991.0
2007-06-18 02:53:00,123.49,123.5,123.49,123.495,88000000.0
2007-06-18 02:54:00,123.495,123.5,123.49,123.49,200000000.0
2007-06-18 02:55:00,123.48,123.48,123.46,123.47,1997999991.0
2007-06-18 02:56:00,123.47,123.48,123.47,123.47,1997999991.0
2007-06-18 02:57:00,123.47,123.48,123.46,123.46,773900007.0
2007-06-18 02:58:00,123.465,123.465,123.455,123.46,773900007.0
2007-06-18 02:59:00,123.46,123.47,123.46,123.465,1195100000.0
2007-06-18 03:00:00,123.47,123.47,123.465,123.465,20900000.0
2007-06-18 03:01:00,123.47,123.48,123.47,123.47,940000008.0
2007-06-18 03:02:00,123.47,123.48,123.47,123.47,892400010.0
2007-06-18 03:03:00,123.47,123.47,123.465,123.47,64800000.0
2007-06-18 03:04:00,123.47,123.47,123.47,123.47,103800002.0
2007-06-18 03:05:00,123.47,123.47,123.465,123.465,806700015.0
2007-06-18 03:06:00,123.465,123.48,123.465,123.48,561500004.0
2007-06-18 03:07:00,123.48,123.49,123.475,123.475,1044499992.0
2007-06-18 03:08:00,123.475,123.485,123.475,123.48,896199980.0
2007-06-18 03:09:00,123.48,123.48,123.475,123.475,496699991.0
2007-06-18 03:10:00,123.475,123.48,123.475,123.48,595599996.0
2007-06-18 03:11:00,123.48,123.48,123.475,123.475,601799994.0
2007-06-18 03:12:00,123.48,123.48,123.47,123.48,837300023.0
2007-06-18 03:13:00,123.48,123.48,123.48,123.48,49600000.0
2007-06-18 03:14:00,123.48,123.48,123.475,123.475,214399999.0
2007-06-18 03:15:00,123.48,123.48,123.48,123.48,25500000.0
2007-06-18 03:16:00,123.48,123.48,123.47,123.47,489700004.0
2007-06-18 03:17:00,123.47,123.47,123.465,123.47,160700002.0
2007-06-18 03:18:00,123.47,123.48,123.47,123.47,1605300025.0
2007-06-18 03:19:00,123.47,123.48,123.47,123.48,155600000.0
2007-06-18 03:20:00,123.48,123.48,123.47,123.475,616600012.0
2007-06-18 03:21:00,123.48,123.48,123.48,123.48,9600000.0
2007-06-18 03:22:00,123.48,123.48,123.475,123.475,84000000.0
2007-06-18 03:23:00,123.475,123.48,123.475,123.48,226400000.0
2007-06-18 03:24:00,123.48,123.49,123.48,123.49,306100000.0
2007-06-18 03:25:00,123.49,123.49,123.485,123.49,139500000.0
2007-06-18 03:26:00,123.49,123.49,123.485,123.49,133800000.0
2007-06-18 03:28:00,123.49,123.49,123.49,123.49,27200000.0
2007-06-18 03:29:00,123.49,123.49,123.49,123.49,8000000.0
2007-06-18 03:30:00,123.49,123.49,123.49,123.49,12000000.0
2007-06-18 03:31:00,123.49,123.49,123.48,123.48,687999998.0
2007-06-18 03:32:00,123.48,123.49,123.48,123.48,825300000.0
2007-06-18 03:33:00,123.48,123.49,123.48,123.48,1319699996.0
2007-06-18 03:34:00,123.48,123.48,123.48,123.48,391500000.0
2007-06-18 03:35:00,123.48,123.49,123.475,123.48,754700005.0
2007-06-18 03:36:00,123.48,123.49,123.475,123.475,301099995.0
2007-06-18 03:37:00,123.48,123.48,123.48,123.48,466900000.0
2007-06-18 03:38:00,123.48,123.48,123.48,123.48,800000.0
2007-06-18 03:39:00,123.48,123.49,123.48,123.49,925999996.0
2007-06-18 03:40:00,123.49,123.49,123.49,123.49,145600000.0
2007-06-18 03:41:00,123.49,123.49,123.49,123.49,34400000.0
2007-06-18 03:42:00,123.49,123.49,123.49,123.49,43600000.0
2007-06-18 03:43:00,123.485,123.49,123.48,123.485,244599999.0
2007-06-18 03:44:00,123.49,123.49,123.485,123.485,33600000.0
2007-06-18 03:45:00,123.49,123.49,123.485,123.485,51200000.0
2007-06-18 03:46:00,123.485,123.5,123.485,123.5,677799997.0
2007-06-18 03:47:00,123.51,123.52,123.51,123.52,1618799996.0
2007-06-18 03:48:00,123.52,123.53,123.51,123.51,107899997.0
2007-06-18 03:49:00,123.51,123.52,123.51,123.515,107899997.0
2007-06-18 03:50:00,123.51,123.52,123.51,123.52,1447500016.0
2007-06-18 03:51:00,123.52,123.52,123.505,123.505,1447500016.0
2007-06-18 03:52:00,123.52,123.52,123.51,123.52,620300015.0
2007-06-18 03:53:00,123.52,123.52,123.51,123.51,556300009.0
2007-06-18 03:54:00,123.51,123.53,123.51,123.525,1463599991.0
2007-06-18 03:55:00,123.525,123.53,123.515,123.525,946000004.0
2007-06-18 03:56:00,123.53,123.54,123.525,123.53,578399990.0
2007-06-18 03:57:00,123.53,123.53,123.525,123.53,342999997.0
2007-06-18 03:58:00,123.53,123.53,123.515,123.52,1649599993.0
2007-06-18 03:59:00,123.52,123.53,123.515,123.52,958599996.0
2007-06-18 04:00:00,123.52,123.53,123.515,123.52,1199599986.0
2007-06-18 04:01:00,123.52,123.54,123.52,123.54,272100005.0
2007-06-18 04:02:00,123.54,123.54,123.525,123.53,514500008.0
2007-06-18 04:03:00,123.53,123.53,123.53,123.53,151600008.0
2007-06-18 04:04:00,123.53,123.53,123.52,123.53,1762700013.0
2007-06-18 04:05:00,123.52,123.54,123.52,123.54,419600002.0
2007-06-18 04:06:00,123.55,123.55,123.53,123.54,419600002.0
2007-06-18 04:07:00,123.55,123.55,123.53,123.53,1175000002.0
2007-06-18 04:08:00,123.54,123.55,123.535,123.545,1175000002.0
2007-06-18 04:09:00,123.56,123.58,123.56,123.57,736100000.0
2007-06-18 04:10:00,123.57,123.57,123.555,123.57,736100000.0
2007-06-18 04:11:00,123.57,123.57,123.55,123.56,1118700002.0
2007-06-18 04:12:00,123.56,123.56,123.55,123.55,791100009.0
2007-06-18 04:13:00,123.55,123.55,123.55,123.55,20000000.0
2007-06-18 04:14:00,123.55,123.55,123.55,123.55,40000000.0
2007-06-18 04:15:00,123.55,123.56,123.55,123.56,824300024.0
2007-06-18 04:16:00,123.555,123.56,123.555,123.555,119200000.0
2007-06-18 04:17:00,123.555,123.56,123.555,123.56,71500000.0
2007-06-18 04:18:00,123.56,123.56,123.56,123.56,38400000.0
2007-06-18 04:19:00,123.56,123.56,123.545,123.55,1076900014.0
2007-06-18 04:20:00,123.55,123.55,123.55,123.55,68000000.0
2007-06-18 04:21:00,123.55,123.55,123.55,123.55,16000000.0
2007-06-18 04:22:00,123.55,123.56,123.55,123.56,509600015.0
2007-06-18 04:23:00,123.56,123.56,123.54,123.54,824800009.0
2007-06-18 04:24:00,123.54,123.55,123.535,123.54,1420200008.0
2007-06-18 04:25:00,123.54,123.55,123.54,123.54,241500002.0
2007-06-18 04:26:00,123.54,123.55,123.535,123.55,464999999.0
2007-06-18 04:27:00,123.55,123.55,123.55,123.55,32000000.0
2007-06-18 04:28:00,123.55,123.55,123.54,123.54,498600001.0
2007-06-18 04:29:00,123.54,123.54,123.54,123.54,206100000.0
2007-06-18 04:30:00,123.55,123.55,123.54,123.55,284400000.0
2007-06-18 04:31:00,123.55,123.55,123.54,123.54,409699999.0
2007-06-18 04:32:00,123.54,123.55,123.54,123.54,292599998.0
2007-06-18 04:33:00,123.54,123.55,123.54,123.55,780000001.0
2007-06-18 04:34:00,123.545,123.55,123.535,123.54,656700005.0
2007-06-18 04:35:00,123.54,123.55,123.54,123.54,198400001.0
2007-06-18 04:36:00,123.54,123.54,123.54,123.54,35200000.0
2007-06-18 04:37:00,123.54,123.54,123.535,123.535,240900003.0
2007-06-18 04:38:00,123.54,123.54,123.53,123.53,606600011.0
2007-06-18 04:39:00,123.53,123.53,123.52,123.52,308000000.0
2007-06-18 04:40:00,123.52,123.52,123.51,123.51,883700022.0
2007-06-18 04:41:00,123.51,123.51,123.51,123.51,766900022.0
2007-06-18 04:43:00,123.51,123.51,123.495,123.495,322099998.0
2007-06-18 04:44:00,123.495,123.51,123.495,123.51,829400002.0
2007-06-18 04:45:00,123.51,123.51,123.495,123.5,900200005.0
2007-06-18 04:46:00,123.5,123.51,123.5,123.5,408499999.0
2007-06-18 04:47:00,123.5,123.5,123.5,123.5,86500001.0
2007-06-18 04:48:00,123.5,123.5,123.5,123.5,766699998.0
2007-06-18 04:50:00,123.5,123.5,123.5,123.5,227500000.0
2007-06-18 04:51:00,123.5,123.51,123.5,123.51,278699999.0
2007-06-18 04:52:00,123.51,123.51,123.495,123.495,428500002.0
2007-06-18 04:53:00,123.495,123.51,123.495,123.51,842400025.0
2007-06-18 04:54:00,123.51,123.51,123.5,123.5,353900008.0
2007-06-18 04:55:00,123.505,123.51,123.5,123.51,503299999.0
2007-06-18 04:56:00,123.51,123.51,123.49,123.5,1643500019.0
2007-06-18 04:57:00,123.5,123.51,123.5,123.51,243499999.0
2007-06-18 04:58:00,123.51,123.51,123.505,123.51,388899998.0
2007-06-18 04:59:00,123.505,123.51,123.495,123.5,1900299999.0
2007-06-18 05:00:00,123.5,123.51,123.5,123.5,1981600022.0
2007-06-18 05:01:00,123.5,123.5,123.495,123.5,1254300004.0
2007-06-18 05:02:00,123.5,123.5,123.5,123.5,457500000.0
2007-06-18 05:03:00,123.5,123.51,123.5,123.5,1116200000.0
2007-06-18 05:04:00,123.5,123.51,123.5,123.5,667399998.0
2007-06-18 05:05:00,123.49,123.51,123.49,123.5,1012600012.0
2007-06-18 05:06:00,123.5,123.51,123.495,123.5,1012600012.0
2007-06-18 05:07:00,123.5,123.51,123.5,123.5,659400000.0
2007-06-18 05:08:00,123.495,123.5,123.495,123.5,550400002.0
2007-06-18 05:09:00,123.5,123.51,123.5,123.5,1156299999.0
2007-06-18 05:10:00,123.505,123.51,123.5,123.5,195800002.0
2007-06-18 05:11:00,123.5,123.51,123.5,123.51,472000000.0
2007-06-18 05:12:00,123.51,123.51,123.505,123.505,37600001.0
2007-06-18 05:13:00,123.505,123.51,123.495,123.5,1041300010.0
2007-06-18 05:14:00,123.5,123.51,123.5,123.51,344199999.0
2007-06-18 05:15:00,123.505,123.51,123.5,123.51,186899999.0
2007-06-18 05:16:00,123.51,123.51,123.5,123.51,192700000.0
2007-06-18 05:17:00,123.51,123.52,123.51,123.52,1734300045.0
2007-06-18 05:18:00,123.52,123.53,123.52,123.53,556500018.0
2007-06-18 05:19:00,123.53,123.54,123.53,123.53,556500018.0
2007-06-18 05:20:00,123.53,123.54,123.53,123.54,862100017.0
2007-06-18 05:21:00,123.54,123.54,123.53,123.53,350699996.0
2007-06-18 05:22:00,123.53,123.54,123.505,123.53,2141500033.0
2007-06-18 05:23:00,123.53,123.53,123.525,123.53,409900010.0
2007-06-18 05:24:00,123.53,123.53,123.53,123.53,48000000.0
2007-06-18 05:25:00,123.53,123.53,123.52,123.52,288800006.0
2007-06-18 05:26:00,123.515,123.53,123.515,123.515,516199999.0
2007-06-18 05:27:00,123.525,123.53,123.525,123.53,32800000.0
2007-06-18 05:28:00,123.53,123.53,123.53,123.53,16000000.0
2007-06-18 05:29:00,123.53,123.53,123.51,123.52,666000004.0
2007-06-18 05:30:00,123.52,123.52,123.52,123.52,183600004.0
2007-06-18 05:31:00,123.52,123.53,123.515,123.515,506600005.0
2007-06-18 05:32:00,123.52,123.52,123.515,123.52,47500000.0
2007-06-18 05:34:00,123.52,123.52,123.51,123.51,353300009.0
2007-06-18 05:35:00,123.51,123.51,123.505,123.505,241900007.0
2007-06-18 05:36:00,123.505,123.52,123.505,123.52,235399996.0
2007-06-18 05:37:00,123.52,123.52,123.52,123.52,512800014.0
2007-06-18 05:38:00,123.52,123.52,123.52,123.52,32000000.0
2007-06-18 05:39:00,123.52,123.52,123.52,123.52,180000000.0
2007-06-18 05:40:00,123.52,123.53,123.515,123.52,935000020.0
2007-06-18 05:41:00,123.52,123.52,123.515,123.52,369700009.0
2007-06-18 05:42:00,123.52,123.54,123.52,123.53,1364000027.0
2007-06-18 05:43:00,123.53,123.54,123.53,123.54,240400005.0
2007-06-18 05:44:00,123.54,123.55,123.54,123.55,494400000.0
2007-06-18 05:45:00,123.545,123.545,123.535,123.535,356500002.0
2007-06-18 05:46:00,123.54,123.55,123.54,123.54,640199995.0
2007-06-18 05:47:00,123.54,123.55,123.525,123.535,1486200000.0
2007-06-18 05:48:00,123.54,123.55,123.53,123.535,872299998.0
2007-06-18 05:49:00,123.535,123.54,123.535,123.54,118000001.0
2007-06-18 05:51:00,123.54,123.54,123.52,123.53,1829900000.0
2007-06-18 05:52:00,123.54,123.55,123.535,123.55,706599985.0
2007-06-18 05:53:00,123.55,123.55,123.54,123.54,517400000.0
2007-06-18 05:54:00,123.54,123.54,123.54,123.54,252199999.0
2007-06-18 05:55:00,123.535,123.54,123.525,123.525,1108199986.0
2007-06-18 05:56:00,123.525,123.54,123.525,123.53,1143299994.0
2007-06-18 05:57:00,123.53,123.54,123.53,123.54,560900011.0
2007-06-18 05:58:00,123.53,123.54,123.53,123.53,758300009.0
2007-06-18 05:59:00,123.53,123.53,123.515,123.52,616600017.0
2007-06-18 06:00:00,123.52,123.53,123.52,123.52,760399996.0
2007-06-18 06:01:00,123.53,123.53,123.52,123.53,842599989.0
2007-06-18 06:02:00,123.53,123.54,123.52,123.53,842599989.0
2007-06-18 06:03:00,123.53,123.54,123.53,123.53,409900013.0
2007-06-18 06:04:00,123.525,123.54,123.525,123.54,1446700027.0
2007-06-18 06:06:00,123.54,123.54,123.535,123.535,446900002.0
2007-06-18 06:07:00,123.54,123.54,123.53,123.535,738000020.0
2007-06-18 06:08:00,123.535,123.55,123.535,123.54,272900001.0
2007-06-18 06:09:00,123.54,123.54,123.52,123.53,1483000013.0
2007-06-18 06:10:00,123.53,123.53,123.52,123.52,417399993.0
2007-06-18 06:11:00,123.525,123.53,123.525,123.53,24800000.0
2007-06-18 06:12:00,123.53,123.54,123.53,123.54,263500008.0
2007-06-18 06:13:00,123.54,123.54,123.53,123.53,167600002.0
2007-06-18 06:14:00,123.53,123.53,123.52,123.52,109500000.0
2007-06-18 06:15:00,123.52,123.52,123.51,123.52,783600006.0
2007-06-18 06:16:00,123.52,123.52,123.515,123.515,295800004.0
2007-06-18 06:17:00,123.515,123.52,123.495,123.5,779700003.0
2007-06-18 06:18:00,123.5,123.51,123.5,123.5,1471900001.0
2007-06-18 06:19:00,123.49,123.5,123.48,123.49,1471900001.0
2007-06-18 06:20:00,123.48,123.51,123.48,123.5,1471900001.0
2007-06-18 06:21:00,123.49,123.51,123.485,123.51,1471900001.0
2007-06-18 06:22:00,123.51,123.52,123.51,123.52,1229100021.0
2007-06-18 06:23:00,123.52,123.52,123.5,123.51,1184000019.0
2007-06-18 06:24:00,123.5,123.51,123.5,123.5,568300020.0
2007-06-18 06:25:00,123.49,123.5,123.49,123.49,568300020.0
2007-06-18 06:26:00,123.49,123.49,123.485,123.49,568300020.0
2007-06-18 06:27:00,123.49,123.49,123.485,123.485,128700000.0
2007-06-18 06:28:00,123.49,123.5,123.49,123.5,509700010.0
2007-06-18 06:29:00,123.5,123.5,123.5,123.5,60400000.0
2007-06-18 06:30:00,123.5,123.52,123.5,123.515,1951100023.0
2007-06-18 06:31:00,123.5,123.51,123.5,123.5,796800009.0
2007-06-18 06:32:00,123.495,123.51,123.495,123.51,796800009.0
2007-06-18 06:33:00,123.49,123.49,123.47,123.47,1686800002.0
2007-06-18 06:34:00,123.485,123.485,123.47,123.47,1686800002.0
2007-06-18 06:35:00,123.47,123.48,123.46,123.47,591500000.0
2007-06-18 06:36:00,123.48,123.49,123.47,123.48,591500000.0
2007-06-18 06:37:00,123.5,123.5,123.5,123.5,591500000.0
2007-06-18 06:38:00,123.5,123.5,123.5,123.5,135599998.0
2007-06-18 06:39:00,123.5,123.5,123.5,123.5,35099998.0
2007-06-18 06:40:00,123.5,123.5,123.49,123.5,477399999.0
2007-06-18 06:41:00,123.5,123.5,123.495,123.495,71000000.0
2007-06-18 06:42:00,123.495,123.5,123.495,123.5,71000000.0
2007-06-18 06:43:00,123.5,123.5,123.5,123.5,126000000.0
2007-06-18 06:44:00,123.5,123.505,123.495,123.505,564100000.0
2007-06-18 06:45:00,123.51,123.51,123.51,123.51,12000000.0
2007-06-18 06:46:00,123.51,123.51,123.51,123.51,171400000.0
2007-06-18 06:47:00,123.51,123.51,123.49,123.51,1107899993.0
2007-06-18 06:48:00,123.51,123.52,123.5,123.52,679200000.0
2007-06-18 06:49:00,123.52,123.52,123.505,123.515,679200000.0
2007-06-18 06:50:00,123.52,123.525,123.505,123.52,1201400018.0
2007-06-18 06:51:00,123.52,123.54,123.52,123.525,1849600023.0
2007-06-18 06:52:00,123.525,123.54,123.525,123.525,719399989.0
2007-06-18 06:53:00,123.53,123.53,123.52,123.53,762299998.0
2007-06-18 06:54:00,123.53,123.53,123.51,123.53,948300006.0
2007-06-18 06:55:00,123.53,123.53,123.53,123.53,8700000.0
2007-06-18 06:56:00,123.53,123.55,123.53,123.55,237599998.0
2007-06-18 06:57:00,123.55,123.56,123.535,123.555,1646000028.0
2007-06-18 06:58:00,123.56,123.57,123.56,123.56,310599999.0
2007-06-18 06:59:00,123.56,123.56,123.545,123.545,1134299991.0
2007-06-18 07:00:00,123.56,123.58,123.555,123.56,1809600025.0
2007-06-18 07:01:00,123.56,123.58,123.545,123.555,1942900001.0
2007-06-18 07:02:00,123.55,123.55,123.55,123.55,1826599988.0
2007-06-18 07:03:00,123.56,123.56,123.56,123.56,1826599988.0
2007-06-18 07:04:00,123.55,123.55,123.55,123.55,1826599988.0
2007-06-18 07:05:00,123.56,123.57,123.545,123.56,1826599988.0
2007-06-18 07:06:00,123.57,123.57,123.56,123.57,912800020.0
2007-06-18 07:07:00,123.57,123.58,123.57,123.57,912800020.0
2007-06-18 07:08:00,123.56,123.57,123.56,123.56,909000004.0
2007-06-18 07:09:00,123.56,123.56,123.555,123.56,909000004.0
2007-06-18 07:10:00,123.56,123.56,123.55,123.56,502300007.0
2007-06-18 07:11:00,123.56,123.56,123.55,123.56,1783500009.0
2007-06-18 07:12:00,123.565,123.565,123.555,123.56,1783500009.0
2007-06-18 07:13:00,123.56,123.56,123.555,123.555,567700003.0
2007-06-18 07:14:00,123.56,123.56,123.56,123.56,184900007.0
2007-06-18 07:15:00,123.56,123.57,123.55,123.555,1941800000.0
2007-06-18 07:16:00,123.56,123.565,123.55,123.55,1699399983.0
2007-06-18 07:17:00,123.55,123.56,123.55,123.56,302499996.0
2007-06-18 07:18:00,123.56,123.56,123.56,123.56,31100000.0
2007-06-18 07:19:00,123.56,123.56,123.54,123.54,1170799995.0
2007-06-18 07:20:00,123.55,123.55,123.545,123.55,434699992.0
2007-06-18 07:21:00,123.54,123.55,123.54,123.55,1140500018.0
2007-06-18 07:22:00,123.56,123.56,123.545,123.55,1140500018.0
2007-06-18 07:23:00,123.55,123.55,123.55,123.55,581860026.0
2007-06-18 07:24:00,123.55,123.55,123.54,123.55,28580000.0
2007-06-18 07:25:00,123.55,123.55,123.55,123.55,240000.0
2007-06-18 07:27:00,123.55,123.55,123.54,123.54,171959996.0
2007-06-18 07:28:00,123.55,123.55,123.54,123.55,176179997.0
2007-06-18 07:29:00,123.55,123.55,123.54,123.54,273920012.0
2007-06-18 07:30:00,123.54,123.54,123.535,123.535,206599992.0
2007-06-18 07:31:00,123.54,123.54,123.535,123.54,147600002.0
2007-06-18 07:32:00,123.54,123.54,123.535,123.54,52700000.0
2007-06-18 07:33:00,123.54,123.54,123.535,123.535,110000000.0
2007-06-18 07:34:00,123.535,123.54,123.535,123.535,237699996.0
2007-06-18 07:35:00,123.535,123.54,123.535,123.54,283900000.0
2007-06-18 07:36:00,123.54,123.54,123.535,123.54,200300001.0
2007-06-18 07:37:00,123.54,123.54,123.53,123.54,593200005.0
2007-06-18 07:38:00,123.54,123.55,123.54,123.55,782300008.0
2007-06-18 07:39:00,123.55,123.55,123.55,123.55,79800004.0
2007-06-18 07:40:00,123.55,123.55,123.55,123.55,159600008.0
2007-06-18 07:41:00,123.55,123.57,123.55,123.57,1485500053.0
2007-06-18 07:42:00,123.57,123.575,123.565,123.565,1015800024.0
2007-06-18 07:43:00,123.57,123.58,123.57,123.58,827600010.0
2007-06-18 07:44:00,123.58,123.59,123.58,123.58,949999997.0
2007-06-18 07:45:00,123.58,123.585,123.58,123.585,232599992.0
2007-06-18 07:46:00,123.585,123.59,123.585,123.59,68000002.0
2007-06-18 07:47:00,123.59,123.62,123.59,123.6,1243700014.0
2007-06-18 07:48:00,123.6,123.6,123.595,123.595,153600000.0
2007-06-18 07:49:00,123.595,123.62,123.595,123.61,943700020.0
2007-06-18 07:50:00,123.61,123.62,123.605,123.605,2041299984.0
2007-06-18 07:51:00,123.61,123.61,123.6,123.6,191199998.0
2007-06-18 07:52:00,123.6,123.62,123.585,123.62,670200013.0
2007-06-18 07:53:00,123.62,123.62,123.6,123.61,1061600000.0
2007-06-18 07:54:00,123.605,123.605,123.59,123.6,1091099996.0
2007-06-18 07:55:00,123.6,123.6,123.6,123.6,283099997.0
2007-06-18 07:56:00,123.61,123.61,123.59,123.59,1970800038.0
2007-06-18 07:57:00,123.58,123.58,123.57,123.58,2016100036.0
2007-06-18 07:58:00,123.58,123.6,123.58,123.59,2016100036.0
2007-06-18 07:59:00,123.59,123.6,123.585,123.585,867700013.0
2007-06-18 08:00:00,123.59,123.59,123.58,123.59,513100004.0
2007-06-18 08:01:00,123.58,123.58,123.57,123.58,2120400009.0
2007-06-18 08:02:00,123.59,123.6,123.59,123.6,2120400009.0
2007-06-18 08:03:00,123.615,123.615,123.59,123.6,2120400009.0
2007-06-18 08:05:00,123.61,123.62,123.6,123.62,1125300015.0
2007-06-18 08:06:00,123.62,123.62,123.6,123.605,1211700022.0
2007-06-18 08:07:00,123.6,123.61,123.595,123.6,825600021.0
2007-06-18 08:08:00,123.6,123.61,123.58,123.58,1052900005.0
2007-06-18 08:09:00,123.585,123.59,123.58,123.58,1265100018.0
2007-06-18 08:10:00,123.58,123.59,123.58,123.58,222399999.0
2007-06-18 08:11:00,123.58,123.58,123.57,123.57,767899997.0
2007-06-18 08:12:00,123.57,123.58,123.565,123.575,1055700011.0
2007-06-18 08:13:00,123.575,123.58,123.565,123.57,1191500018.0
2007-06-18 08:14:00,123.57,123.57,123.57,123.57,843400022.0
2007-06-18 08:15:00,123.58,123.58,123.565,123.565,487300007.0
2007-06-18 08:16:00,123.57,123.57,123.55,123.55,703200018.0
2007-06-18 08:17:00,123.55,123.56,123.55,123.56,736700002.0
2007-06-18 08:18:00,123.56,123.56,123.55,123.56,401699999.0
2007-06-18 08:19:00,123.55,123.57,123.55,123.56,501599999.0
2007-06-18 08:20:00,123.57,123.57,123.56,123.57,501599999.0
2007-06-18 08:21:00,123.57,123.57,123.56,123.57,1377500036.0
2007-06-18 08:22:00,123.57,123.57,123.56,123.57,1587000052.0
2007-06-18 08:23:00,123.56,123.57,123.56,123.56,1587000052.0
2007-06-18 08:24:00,123.55,123.56,123.54,123.55,145800003.0
2007-06-18 08:25:00,123.56,123.56,123.55,123.55,145800003.0
2007-06-18 08:26:00,123.55,123.56,123.55,123.56,145800003.0
2007-06-18 08:27:00,123.56,123.56,123.55,123.56,743600000.0
2007-06-18 08:28:00,123.55,123.56,123.55,123.56,1713200001.0
2007-06-18 08:30:00,123.55,123.56,123.545,123.55,1188400001.0
2007-06-18 08:31:00,123.55,123.56,123.545,123.56,353499998.0
2007-06-18 08:32:00,123.56,123.565,123.56,123.56,227200001.0
2007-06-18 08:33:00,123.56,123.57,123.56,123.57,575000010.0
2007-06-18 08:34:00,123.57,123.57,123.56,123.57,127500000.0
2007-06-18 08:35:00,123.57,123.57,123.57,123.57,127500000.0
2007-06-18 08:36:00,123.56,123.57,123.56,123.57,1178300000.0
2007-06-18 08:37:00,123.56,123.56,123.55,123.55,1178300000.0
2007-06-18 08:38:00,123.56,123.56,123.56,123.56,1178300000.0
2007-06-18 08:39:00,123.57,123.57,123.57,123.57,1178300000.0
2007-06-18 08:41:00,123.57,123.57,123.555,123.57,1178300000.0
2007-06-18 08:42:00,123.57,123.57,123.555,123.56,1421700004.0
2007-06-18 08:43:00,123.56,123.56,123.56,123.56,722000022.0
2007-06-18 08:44:00,123.57,123.57,123.56,123.56,1174200004.0
2007-06-18 08:45:00,123.55,123.55,123.55,123.55,1174200004.0
2007-06-18 08:46:00,123.55,123.555,123.525,123.53,1174200004.0
2007-06-18 08:47:00,123.52,123.52,123.5,123.51,463000005.0
2007-06-18 08:48:00,123.51,123.52,123.51,123.515,463000005.0
2007-06-18 08:49:00,123.52,123.53,123.51,123.53,858899998.0
2007-06-18 08:50:00,123.54,123.55,123.53,123.54,858899998.0
2007-06-18 08:51:00,123.55,123.56,123.54,123.56,858899998.0
2007-06-18 08:52:00,123.57,123.57,123.54,123.56,858899998.0
2007-06-18 08:53:00,123.55,123.55,123.52,123.53,858899998.0
2007-06-18 08:54:00,123.54,123.57,123.53,123.56,858899998.0
2007-06-18 08:55:00,123.57,123.57,123.54,123.55,858899998.0
2007-06-18 08:56:00,123.56,123.56,123.555,123.555,858899998.0
2007-06-18 08:57:00,123.57,123.59,123.57,123.58,588100000.0
2007-06-18 08:58:00,123.57,123.58,123.57,123.57,588100000.0
2007-06-18 08:59:00,123.56,123.56,123.51,123.52,588100000.0
2007-06-18 09:00:00,123.51,123.52,123.5,123.5,588100000.0
2007-06-18 09:01:00,123.51,123.51,123.48,123.5,588100000.0
2007-06-18 09:02:00,123.51,123.53,123.51,123.53,588100000.0
2007-06-18 09:03:00,123.53,123.53,123.51,123.52,1691100004.0
2007-06-18 09:04:00,123.51,123.51,123.48,123.5,1691100004.0
2007-06-18 09:05:00,123.49,123.5,123.49,123.49,1691100004.0
2007-06-18 09:06:00,123.48,123.49,123.47,123.49,1691100004.0
2007-06-18 09:07:00,123.485,123.49,123.475,123.485,1691100004.0
2007-06-18 09:08:00,123.485,123.49,123.465,123.475,1851100005.0
2007-06-18 09:09:00,123.475,123.49,123.465,123.49,1125500007.0
2007-06-18 09:10:00,123.49,123.505,123.49,123.49,2109599999.0
2007-06-18 09:11:00,123.49,123.5,123.49,123.5,105600000.0
2007-06-18 09:12:00,123.49,123.5,123.49,123.49,1977299980.0
2007-06-18 09:13:00,123.48,123.48,123.46,123.46,1977299980.0
2007-06-18 09:14:00,123.455,123.46,123.445,123.445,1977299980.0
2007-06-18 09:15:00,123.44,123.44,123.44,123.44,2045199970.0
2007-06-18 09:16:00,123.43,123.44,123.42,123.42,2045199970.0
2007-06-18 09:17:00,123.41,123.42,123.41,123.41,2045199970.0
2007-06-18 09:18:00,123.41,123.42,123.4,123.41,2045199970.0
2007-06-18 09:19:00,123.42,123.42,123.41,123.41,1952499980.0
2007-06-18 09:20:00,123.42,123.42,123.4,123.4,1952499980.0
2007-06-18 09:21:00,123.41,123.43,123.41,123.42,1952499980.0
2007-06-18 09:22:00,123.43,123.44,123.42,123.44,1952499980.0
2007-06-18 09:23:00,123.43,123.44,123.43,123.44,1952499980.0
2007-06-18 09:24:00,123.43,123.45,123.43,123.44,1952499980.0
2007-06-18 09:25:00,123.45,123.45,123.44,123.45,1952499980.0
2007-06-18 09:26:00,123.45,123.45,123.44,123.445,1952499980.0
2007-06-18 09:27:00,123.445,123.46,123.445,123.46,1343200037.0
2007-06-18 09:28:00,123.46,123.46,123.43,123.45,808500013.0
2007-06-18 09:29:00,123.45,123.45,123.45,123.45,134000000.0
2007-06-18 09:30:00,123.45,123.455,123.45,123.45,193500000.0
2007-06-18 09:31:00,123.45,123.48,123.44,123.47,1231700009.0
2007-06-18 09:32:00,123.48,123.48,123.465,123.47,1231700009.0
2007-06-18 09:33:00,123.46,123.46,123.46,123.46,1497000009.0
2007-06-18 09:34:00,123.46,123.47,123.455,123.47,1497000009.0
2007-06-18 09:35:00,123.47,123.475,123.455,123.465,984300007.0
2007-06-18 09:36:00,123.465,123.48,123.465,123.48,569700000.0
2007-06-18 09:37:00,123.48,123.48,123.47,123.47,1720799995.0
2007-06-18 09:39:00,123.46,123.47,123.46,123.47,1720799995.0
2007-06-18 09:40:00,123.47,123.47,123.46,123.47,1720799995.0
2007-06-18 09:41:00,123.47,123.47,123.47,123.47,363400008.0
2007-06-18 09:42:00,123.46,123.47,123.46,123.46,1266400012.0
2007-06-18 09:43:00,123.47,123.5,123.47,123.5,1266400012.0
2007-06-18 09:44:00,123.49,123.5,123.48,123.49,1266400012.0
2007-06-18 09:45:00,123.5,123.51,123.5,123.5,1266400012.0
2007-06-18 09:46:00,123.5,123.51,123.5,123.5,1266400012.0
2007-06-18 09:47:00,123.5,123.51,123.5,123.5,491600007.0
2007-06-18 09:48:00,123.5,123.5,123.48,123.5,1793800013.0
2007-06-18 09:49:00,123.51,123.51,123.5,123.5,1384799996.0
2007-06-18 09:50:00,123.5,123.52,123.5,123.51,702900004.0
2007-06-18 09:51:00,123.505,123.505,123.49,123.49,1006000009.0
2007-06-18 09:52:00,123.48,123.49,123.48,123.48,612300029.0
2007-06-18 09:53:00,123.47,123.47,123.46,123.46,612300029.0
2007-06-18 09:56:00,123.46,123.46,123.46,123.46,612300029.0
2007-06-18 09:57:00,123.46,123.46,123.45,123.46,964600020.0
2007-06-18 09:58:00,123.46,123.46,123.45,123.46,399400002.0
2007-06-18 09:59:00,123.46,123.46,123.455,123.46,482400006.0
2007-06-18 10:00:00,123.46,123.47,123.455,123.46,1783799998.0
2007-06-18 10:02:00,123.46,123.46,123.45,123.45,1224000004.0
2007-06-18 10:03:00,123.44,123.44,123.42,123.43,1809999993.0
2007-06-18 10:04:00,123.42,123.42,123.4,123.41,1809999993.0
2007-06-18 10:05:00,123.41,123.41,123.4,123.405,436300001.0
2007-06-18 10:06:00,123.4,123.41,123.4,123.41,1790700018.0
2007-06-18 10:07:00,123.41,123.41,123.395,123.4,1790700018.0
2007-06-18 10:08:00,123.41,123.41,123.4,123.4,1453900003.0
2007-06-18 10:09:00,123.41,123.42,123.4,123.41,1453900003.0
2007-06-18 10:10:00,123.41,123.42,123.405,123.41,1624799993.0
2007-06-18 10:11:00,123.415,123.415,123.4,123.41,374800011.0
2007-06-18 10:12:00,123.42,123.42,123.41,123.41,2008300017.0
2007-06-18 10:13:00,123.4,123.42,123.4,123.42,2008300017.0
2007-06-18 10:14:00,123.415,123.42,123.4,123.4,1771899962.0
2007-06-18 10:15:00,123.4,123.4,123.35,123.35,1266099987.0
2007-06-18 10:16:00,123.36,123.36,123.35,123.36,1266099987.0
2007-06-18 10:17:00,123.35,123.35,123.33,123.33,1266099987.0
2007-06-18 10:18:00,123.34,123.34,123.33,123.34,1266099987.0
2007-06-18 10:19:00,123.34,123.36,123.34,123.35,1814899996.0
2007-06-18 10:20:00,123.35,123.35,123.34,123.34,1814899996.0
2007-06-18 10:21:00,123.345,123.35,123.32,123.33,816299998.0
2007-06-18 10:22:00,123.31,123.33,123.31,123.33,926700016.0
2007-06-18 10:23:00,123.33,123.34,123.33,123.34,926700016.0
2007-06-18 10:24:00,123.34,123.35,123.34,123.34,1968100035.0
2007-06-18 10:25:00,123.35,123.37,123.35,123.36,1968100035.0
2007-06-18 10:26:00,123.36,123.39,123.36,123.38,1715900034.0
2007-06-18 10:27:00,123.39,123.43,123.39,123.4,1715900034.0
2007-06-18 10:28:00,123.41,123.41,123.38,123.39,1715900034.0
2007-06-18 10:29:00,123.4,123.42,123.4,123.42,1715900034.0
2007-06-18 10:30:00,123.41,123.43,123.41,123.43,1715900034.0
2007-06-18 10:31:00,123.42,123.43,123.42,123.43,1715900034.0
2007-06-18 10:32:00,123.42,123.43,123.42,123.42,1715900034.0
2007-06-18 10:33:00,123.41,123.42,123.41,123.41,1715900034.0
2007-06-18 10:36:00,123.42,123.42,123.42,123.42,1715900034.0
2007-06-18 10:37:00,123.415,123.42,123.405,123.42,1715900034.0
2007-06-18 10:38:00,123.42,123.43,123.415,123.43,1476299998.0
2007-06-18 10:39:00,123.43,123.43,123.43,123.43,1938900039.0
2007-06-18 10:40:00,123.42,123.43,123.42,123.43,1938900039.0
2007-06-18 10:41:00,123.42,123.42,123.42,123.42,1938900039.0
2007-06-18 10:42:00,123.41,123.42,123.41,123.42,1938900039.0
2007-06-18 10:43:00,123.43,123.43,123.42,123.42,1938900039.0
2007-06-18 10:44:00,123.43,123.44,123.42,123.42,1938900039.0
2007-06-18 10:45:00,123.43,123.45,123.43,123.44,1938900039.0
2007-06-18 10:46:00,123.45,123.46,123.42,123.42,1938900039.0
2007-06-18 10:47:00,123.43,123.45,123.43,123.44,1938900039.0
2007-06-18 10:48:00,123.44,123.44,123.42,123.43,2056700038.0
2007-06-18 10:49:00,123.425,123.43,123.405,123.415,2056700038.0
2007-06-18 10:50:00,123.42,123.42,123.4,123.41,1045600031.0
2007-06-18 10:51:00,123.4,123.41,123.395,123.4,1045600031.0
2007-06-18 10:52:00,123.39,123.39,123.38,123.38,561700009.0
2007-06-18 10:53:00,123.39,123.39,123.37,123.37,561700009.0
2007-06-18 10:54:00,123.37,123.37,123.365,123.37,561700009.0
2007-06-18 10:55:00,123.38,123.39,123.38,123.38,1144700009.0
2007-06-18 10:56:00,123.39,123.4,123.39,123.39,1144700009.0
2007-06-18 10:57:00,123.4,123.4,123.38,123.38,1144700009.0
2007-06-18 10:58:00,123.39,123.39,123.38,123.39,1011500002.0
2007-06-18 10:59:00,123.38,123.39,123.38,123.39,1011500002.0
2007-06-18 11:00:00,123.4,123.41,123.4,123.41,1011500002.0
2007-06-18 11:01:00,123.41,123.42,123.41,123.41,1011500002.0
2007-06-18 11:02:00,123.41,123.41,123.41,123.41,239600001.0
2007-06-18 11:03:00,123.41,123.41,123.405,123.405,78299999.0
2007-06-18 11:04:00,123.4,123.41,123.39,123.4,719300006.0
2007-06-18 11:05:00,123.41,123.41,123.41,123.41,719300006.0
2007-06-18 11:06:00,123.4,123.41,123.38,123.38,719300006.0
2007-06-18 11:07:00,123.37,123.39,123.37,123.39,719300006.0
2007-06-18 11:08:00,123.395,123.4,123.395,123.4,719300006.0
2007-06-18 11:09:00,123.4,123.4,123.38,123.38,1513599971.0
2007-06-18 11:10:00,123.39,123.41,123.39,123.41,1513599971.0
2007-06-18 11:11:00,123.42,123.42,123.41,123.41,1513599971.0
2007-06-18 11:12:00,123.41,123.41,123.41,123.41,43900002.0
2007-06-18 11:13:00,123.41,123.41,123.41,123.41,75800004.0
2007-06-18 11:14:00,123.41,123.41,123.405,123.41,1917900019.0
2007-06-18 11:15:00,123.41,123.41,123.405,123.41,1921200032.0
2007-06-18 11:16:00,123.41,123.42,123.41,123.42,1792500069.0
2007-06-18 11:17:00,123.41,123.42,123.41,123.42,2078700070.0
2007-06-18 11:19:00,123.41,123.41,123.41,123.41,2078700070.0
2007-06-18 11:20:00,123.405,123.43,123.405,123.43,2078700070.0
2007-06-18 11:21:00,123.43,123.43,123.42,123.42,1981600053.0
2007-06-18 11:22:00,123.43,123.44,123.42,123.43,1332400011.0
2007-06-18 11:23:00,123.44,123.44,123.43,123.44,1332400011.0
2007-06-18 11:24:00,123.42,123.42,123.42,123.42,251400012.0
2007-06-18 11:25:00,123.41,123.42,123.41,123.42,251400012.0
2007-06-18 11:26:00,123.42,123.42,123.42,123.42,251400012.0
2007-06-18 11:28:00,123.43,123.46,123.43,123.45,1514399988.0
2007-06-18 11:29:00,123.46,123.46,123.45,123.45,1514399988.0
2007-06-18 11:30:00,123.465,123.465,123.45,123.45,1514399988.0
2007-06-18 11:31:00,123.455,123.46,123.45,123.46,658999997.0
2007-06-18 11:32:00,123.46,123.46,123.45,123.46,266700001.0
2007-06-18 11:33:00,123.46,123.47,123.45,123.47,644200005.0
2007-06-18 11:34:00,123.47,123.47,123.465,123.47,29300000.0
2007-06-18 11:35:00,123.47,123.48,123.465,123.48,893500004.0
2007-06-18 11:36:00,123.48,123.49,123.47,123.48,1485600008.0
2007-06-18 11:37:00,123.48,123.48,123.46,123.48,1803999985.0
2007-06-18 11:38:00,123.47,123.47,123.46,123.47,1803999985.0
2007-06-18 11:39:00,123.465,123.48,123.465,123.47,1803999985.0
2007-06-18 11:40:00,123.47,123.47,123.455,123.455,337300001.0
2007-06-18 11:41:00,123.455,123.46,123.45,123.45,489199997.0
2007-06-18 11:42:00,123.45,123.45,123.425,123.425,1235099993.0
2007-06-18 11:43:00,123.425,123.435,123.425,123.43,609400003.0
2007-06-18 11:44:00,123.43,123.43,123.42,123.43,1092200003.0
2007-06-18 11:45:00,123.43,123.435,123.43,123.435,241499997.0
2007-06-18 11:46:00,123.445,123.46,123.44,123.455,1364199986.0
2007-06-18 11:47:00,123.455,123.465,123.45,123.455,1999599987.0
2007-06-18 11:48:00,123.455,123.46,123.43,123.43,1657999989.0
2007-06-18 11:49:00,123.44,123.44,123.42,123.42,886700020.0
2007-06-18 11:50:00,123.43,123.43,123.41,123.42,886700020.0
2007-06-18 11:51:00,123.42,123.42,123.41,123.41,886700020.0
2007-06-18 11:52:00,123.4,123.41,123.4,123.41,1884600001.0
2007-06-18 11:53:00,123.4,123.41,123.4,123.41,1884600001.0
2007-06-18 11:54:00,123.4,123.41,123.4,123.4,1884600001.0
2007-06-18 11:55:00,123.39,123.4,123.39,123.4,1884600001.0
2007-06-18 11:56:00,123.39,123.39,123.39,123.39,1884600001.0
2007-06-18 11:57:00,123.4,123.43,123.4,123.43,1884600001.0
2007-06-18 11:58:00,123.42,123.42,123.39,123.39,1884600001.0
2007-06-18 11:59:00,123.4,123.4,123.38,123.38,1884600001.0
2007-06-18 12:00:00,123.385,123.4,123.375,123.4,1884600001.0
2007-06-18 12:01:00,123.39,123.4,123.39,123.4,1395900016.0
2007-06-18 12:02:00,123.39,123.4,123.38,123.38,1395900016.0
2007-06-18 12:03:00,123.37,123.38,123.35,123.37,1395900016.0
2007-06-18 12:04:00,123.38,123.4,123.38,123.39,1395900016.0
2007-06-18 12:05:00,123.4,123.4,123.39,123.4,1395900016.0
2007-06-18 12:06:00,123.42,123.43,123.42,123.42,1395900016.0
2007-06-18 12:07:00,123.4,123.4,123.39,123.39,588400015.0
2007-06-18 12:08:00,123.4,123.4,123.4,123.4,588400015.0
2007-06-18 12:09:00,123.41,123.41,123.39,123.39,588400015.0
2007-06-18 12:10:00,123.39,123.39,123.39,123.39,588400015.0
2007-06-18 12:11:00,123.38,123.39,123.38,123.38,444200001.0
2007-06-18 12:12:00,123.39,123.39,123.38,123.38,444200001.0
2007-06-18 12:13:00,123.39,123.39,123.38,123.38,444200001.0
2007-06-18 12:14:00,123.39,123.39,123.385,123.39,444200001.0
2007-06-18 12:15:00,123.39,123.4,123.385,123.385,1804299984.0
2007-06-18 12:16:00,123.39,123.4,123.39,123.39,1980399997.0
2007-06-18 12:17:00,123.39,123.39,123.39,123.39,162400000.0
2007-06-18 12:18:00,123.39,123.39,123.385,123.39,118900000.0
2007-06-18 12:19:00,123.39,123.39,123.38,123.38,779700020.0
2007-06-18 12:20:00,123.38,123.38,123.37,123.38,1525400015.0
2007-06-18 12:21:00,123.38,123.39,123.38,123.385,1072799989.0
2007-06-18 12:22:00,123.385,123.39,123.375,123.39,1215099991.0
2007-06-18 12:23:00,123.39,123.39,123.38,123.39,720399999.0
2007-06-18 12:24:00,123.39,123.39,123.38,123.39,626300005.0
2007-06-18 12:25:00,123.395,123.4,123.385,123.39,1519199982.0
2007-06-18 12:26:00,123.39,123.4,123.38,123.4,1899099991.0
2007-06-18 12:27:00,123.39,123.4,123.38,123.38,211699998.0
2007-06-18 12:28:00,123.38,123.385,123.375,123.38,211699998.0
2007-06-18 12:29:00,123.38,123.38,123.37,123.38,779500004.0
2007-06-18 12:30:00,123.38,123.38,123.37,123.37,589700003.0
2007-06-18 12:31:00,123.37,123.38,123.37,123.375,1408100029.0
2007-06-18 12:32:00,123.38,123.38,123.38,123.38,450700003.0
2007-06-18 12:33:00,123.38,123.38,123.38,123.38,450700003.0
2007-06-18 12:35:00,123.37,123.38,123.37,123.38,227999996.0
2007-06-18 12:36:00,123.375,123.39,123.375,123.38,227999996.0
2007-06-18 12:37:00,123.39,123.39,123.39,123.39,118099999.0
2007-06-18 12:38:00,123.39,123.4,123.39,123.4,301799999.0
2007-06-18 12:39:00,123.4,123.4,123.39,123.4,768000010.0
2007-06-18 12:41:00,123.39,123.4,123.39,123.39,1417000037.0
2007-06-18 12:42:00,123.38,123.39,123.38,123.38,1443200025.0
2007-06-18 12:43:00,123.39,123.39,123.38,123.39,1443200025.0
2007-06-18 12:44:00,123.375,123.39,123.375,123.375,1443200025.0
2007-06-18 12:45:00,123.38,123.39,123.375,123.38,1638800033.0
2007-06-18 12:46:00,123.375,123.385,123.375,123.38,811400005.0
2007-06-18 12:47:00,123.38,123.39,123.38,123.38,1344700029.0
2007-06-18 12:48:00,123.38,123.38,123.38,123.38,590600025.0
2007-06-18 12:49:00,123.38,123.39,123.375,123.38,1310600014.0
2007-06-18 12:53:00,123.38,123.4,123.375,123.385,1462500017.0
2007-06-18 12:54:00,123.39,123.39,123.385,123.39,172699999.0
2007-06-18 12:55:00,123.39,123.39,123.39,123.39,235700001.0
2007-06-18 12:56:00,123.39,123.39,123.385,123.39,1079200006.0
2007-06-18 12:57:00,123.385,123.4,123.385,123.395,1082800004.0
2007-06-18 12:58:00,123.4,123.4,123.39,123.4,1884599993.0
2007-06-18 12:59:00,123.4,123.4,123.39,123.395,1228500022.0
2007-06-18 13:00:00,123.39,123.43,123.39,123.43,465000002.0
2007-06-18 13:01:00,123.41,123.43,123.41,123.41,465000002.0
2007-06-18 13:02:00,123.42,123.43,123.41,123.43,465000002.0
2007-06-18 13:03:00,123.43,123.43,123.425,123.425,465000002.0
2007-06-18 13:04:00,123.425,123.43,123.425,123.425,809400014.0
2007-06-18 13:05:00,123.425,123.43,123.425,123.43,763300006.0
2007-06-18 13:06:00,123.42,123.43,123.42,123.43,1499700002.0
2007-06-18 13:07:00,123.43,123.44,123.43,123.43,1499700002.0
2007-06-18 13:08:00,123.43,123.43,123.42,123.43,1128900035.0
2007-06-18 13:09:00,123.43,123.44,123.43,123.44,985700010.0
2007-06-18 13:10:00,123.44,123.44,123.43,123.44,903599995.0
2007-06-18 13:11:00,123.44,123.44,123.435,123.44,82200000.0
2007-06-18 13:12:00,123.44,123.44,123.44,123.44,103700000.0
2007-06-18 13:13:00,123.44,123.45,123.44,123.45,2118100056.0
2007-06-18 13:14:00,123.45,123.45,123.45,123.45,319000000.0
2007-06-18 13:15:00,123.45,123.46,123.45,123.45,1046400024.0
2007-06-18 13:16:00,123.45,123.45,123.45,123.45,618900021.0
2007-06-18 13:17:00,123.45,123.45,123.44,123.44,1330100040.0
2007-06-18 13:18:00,123.43,123.44,123.43,123.43,587700004.0
2007-06-18 13:19:00,123.42,123.42,123.42,123.42,587700004.0
2007-06-18 13:20:00,123.42,123.42,123.405,123.42,587700004.0
2007-06-18 13:21:00,123.42,123.42,123.41,123.42,1495099996.0
2007-06-18 13:22:00,123.42,123.42,123.4,123.41,1495099996.0
2007-06-18 13:23:00,123.41,123.42,123.4,123.42,1667500015.0
2007-06-18 13:24:00,123.42,123.42,123.41,123.42,1151000002.0
2007-06-18 13:25:00,123.4,123.42,123.4,123.4,1604199987.0
2007-06-18 13:26:00,123.41,123.41,123.4,123.41,1604199987.0
2007-06-18 13:27:00,123.41,123.42,123.41,123.41,1604199987.0
2007-06-18 13:28:00,123.41,123.41,123.4,123.4,1594299994.0
2007-06-18 13:29:00,123.41,123.41,123.41,123.41,626400006.0
2007-06-18 13:30:00,123.42,123.42,123.4,123.41,626400006.0
2007-06-18 13:31:00,123.4,123.41,123.4,123.41,626400006.0
2007-06-18 13:32:00,123.4,123.42,123.4,123.41,626400006.0
2007-06-18 13:33:00,123.415,123.42,123.405,123.41,626400006.0
2007-06-18 13:34:00,123.42,123.42,123.41,123.41,87800004.0
2007-06-18 13:35:00,123.41,123.41,123.41,123.41,87800004.0
2007-06-18 13:36:00,123.41,123.41,123.4,123.405,1469299999.0
2007-06-18 13:37:00,123.4,123.4,123.4,123.4,78200001.0
2007-06-18 13:38:00,123.41,123.41,123.41,123.41,78200001.0
2007-06-18 13:39:00,123.41,123.42,123.405,123.42,1401700001.0
2007-06-18 13:40:00,123.42,123.42,123.41,123.41,1029500013.0
2007-06-18 13:41:00,123.41,123.41,123.4,123.41,588599994.0
2007-06-18 13:42:00,123.41,123.41,123.41,123.41,88599998.0
2007-06-18 13:43:00,123.4,123.4,123.4,123.4,1266800005.0
2007-06-18 13:44:00,123.38,123.39,123.38,123.39,1266800005.0
2007-06-18 13:45:00,123.39,123.39,123.385,123.39,197900002.0
2007-06-18 13:46:00,123.39,123.4,123.39,123.39,1825600039.0
2007-06-18 13:47:00,123.39,123.39,123.39,123.39,320000000.0
2007-06-18 13:48:00,123.39,123.4,123.385,123.39,673599994.0
2007-06-18 13:49:00,123.39,123.4,123.385,123.39,1818500021.0
2007-06-18 13:50:00,123.385,123.39,123.38,123.38,1005200006.0
2007-06-18 13:51:00,123.37,123.37,123.35,123.37,1572200035.0
2007-06-18 13:52:00,123.36,123.37,123.35,123.37,1572200035.0
2007-06-18 13:53:00,123.36,123.37,123.34,123.36,1572200035.0
2007-06-18 13:54:00,123.37,123.37,123.34,123.34,1572200035.0
2007-06-18 13:55:00,123.34,123.34,123.33,123.34,1572200035.0
2007-06-18 13:56:00,123.34,123.34,123.31,123.32,1984699999.0
2007-06-18 13:57:00,123.33,123.35,123.325,123.35,1984699999.0
2007-06-18 13:58:00,123.35,123.35,123.34,123.34,1734100027.0
2007-06-18 13:59:00,123.35,123.37,123.34,123.36,1734100027.0
2007-06-18 14:00:00,123.36,123.36,123.345,123.36,1734100027.0
2007-06-18 14:01:00,123.36,123.37,123.36,123.37,1011600018.0
2007-06-18 14:02:00,123.37,123.37,123.35,123.35,1339100041.0
2007-06-18 14:03:00,123.34,123.37,123.34,123.35,275500008.0
2007-06-18 14:04:00,123.36,123.36,123.36,123.36,275500008.0
2007-06-18 14:05:00,123.34,123.36,123.34,123.36,1655700026.0
2007-06-18 14:06:00,123.37,123.39,123.35,123.39,1655700026.0
2007-06-18 14:07:00,123.4,123.41,123.4,123.41,1655700026.0
2007-06-18 14:08:00,123.42,123.43,123.41,123.43,1655700026.0
2007-06-18 14:09:00,123.43,123.43,123.415,123.42,1655700026.0
2007-06-18 14:10:00,123.42,123.43,123.415,123.42,1060100005.0
2007-06-18 14:11:00,123.42,123.42,123.415,123.415,1125899979.0
2007-06-18 14:12:00,123.415,123.42,123.415,123.42,524099995.0
2007-06-18 14:13:00,123.42,123.43,123.42,123.425,769099980.0
2007-06-18 14:14:00,123.41,123.44,123.41,123.44,964600007.0
2007-06-18 14:15:00,123.43,123.44,123.43,123.44,964600007.0
2007-06-18 14:16:00,123.43,123.43,123.42,123.43,964600007.0
2007-06-18 14:17:00,123.43,123.43,123.415,123.42,679499998.0
2007-06-18 14:18:00,123.42,123.44,123.42,123.44,750699996.0
2007-06-18 14:19:00,123.44,123.47,123.43,123.46,1785699992.0
2007-06-18 14:20:00,123.45,123.48,123.44,123.47,723100007.0
2007-06-18 14:21:00,123.465,123.465,123.46,123.46,723100007.0
2007-06-18 14:22:00,123.455,123.46,123.445,123.45,1496400006.0
2007-06-18 14:23:00,123.45,123.45,123.43,123.43,1029900007.0
2007-06-18 14:24:00,123.42,123.43,123.42,123.42,1740399994.0
2007-06-18 14:25:00,123.42,123.42,123.41,123.42,1740399994.0
2007-06-18 14:26:00,123.42,123.42,123.41,123.42,1537800021.0
2007-06-18 14:27:00,123.43,123.45,123.43,123.44,2129000008.0
2007-06-18 14:28:00,123.45,123.45,123.44,123.45,2129000008.0
2007-06-18 14:29:00,123.445,123.45,123.435,123.435,1751000036.0
2007-06-18 14:30:00,123.44,123.46,123.44,123.46,6500000.0
2007-06-18 14:31:00,123.47,123.47,123.47,123.47,6500000.0
2007-06-18 14:32:00,123.45,123.45,123.45,123.45,6500000.0
2007-06-18 14:33:00,123.455,123.455,123.455,123.455,6500000.0
2007-06-18 14:34:00,123.455,123.455,123.445,123.45,1103799991.0
2007-06-18 14:35:00,123.45,123.46,123.445,123.45,1863299989.0
2007-06-18 14:36:00,123.46,123.46,123.455,123.46,1422900007.0
2007-06-18 14:37:00,123.46,123.46,123.45,123.45,1390499977.0
2007-06-18 14:38:00,123.45,123.455,123.445,123.45,622000000.0
2007-06-18 14:39:00,123.45,123.46,123.45,123.46,1021500012.0
2007-06-18 14:40:00,123.47,123.47,123.46,123.46,67400000.0
2007-06-18 14:41:00,123.45,123.47,123.45,123.47,67400000.0
2007-06-18 14:42:00,123.47,123.47,123.465,123.465,67400000.0
2007-06-18 14:43:00,123.465,123.47,123.455,123.465,1538899995.0
2007-06-18 14:44:00,123.46,123.48,123.46,123.46,997899996.0
2007-06-18 14:45:00,123.48,123.49,123.47,123.49,997899996.0
2007-06-18 14:46:00,123.49,123.49,123.465,123.48,2086299995.0
2007-06-18 14:47:00,123.47,123.49,123.47,123.48,990600011.0
2007-06-18 14:48:00,123.49,123.52,123.48,123.52,990600011.0
2007-06-18 14:49:00,123.51,123.51,123.48,123.49,990600011.0
2007-06-18 14:50:00,123.48,123.49,123.48,123.48,990600011.0
2007-06-18 14:51:00,123.49,123.49,123.48,123.49,990600011.0
2007-06-18 14:52:00,123.49,123.49,123.48,123.49,1588600035.0
2007-06-18 14:53:00,123.49,123.49,123.49,123.49,468800000.0
2007-06-18 14:54:00,123.49,123.49,123.475,123.48,1845500019.0
2007-06-18 14:55:00,123.48,123.49,123.475,123.49,2014899996.0
2007-06-18 14:56:00,123.48,123.52,123.47,123.51,1930400026.0
2007-06-18 14:57:00,123.51,123.515,123.51,123.51,1930400026.0
2007-06-18 14:58:00,123.51,123.52,123.5,123.52,1041399993.0
2007-06-18 14:59:00,123.52,123.53,123.51,123.525,1177700000.0
2007-06-18 15:00:00,123.53,123.53,123.52,123.52,1150300002.0
2007-06-18 15:01:00,123.51,123.52,123.49,123.52,1150300002.0
2007-06-18 15:02:00,123.515,123.53,123.515,123.52,1150300002.0
2007-06-18 15:03:00,123.52,123.52,123.515,123.52,2014000007.0
2007-06-18 15:04:00,123.51,123.52,123.51,123.52,1716000000.0
2007-06-18 15:05:00,123.51,123.52,123.495,123.505,1716000000.0
2007-06-18 15:06:00,123.505,123.52,123.5,123.52,1329400002.0
2007-06-18 15:07:00,123.51,123.52,123.505,123.505,593299994.0
2007-06-18 15:08:00,123.51,123.52,123.51,123.51,1091099987.0
2007-06-18 15:09:00,123.51,123.53,123.51,123.53,1341900002.0
2007-06-18 15:10:00,123.52,123.53,123.51,123.51,995700009.0
2007-06-18 15:11:00,123.5,123.51,123.5,123.51,995700009.0
2007-06-18 15:12:00,123.5,123.51,123.5,123.51,995700009.0
2007-06-18 15:13:00,123.49,123.5,123.44,123.44,1863120010.0
2007-06-18 15:14:00,123.45,123.45,123.435,123.44,1863120010.0
2007-06-18 15:15:00,123.43,123.43,123.41,123.42,2048500023.0
2007-06-18 15:16:00,123.43,123.45,123.42,123.45,2048500023.0
2007-06-18 15:17:00,123.43,123.44,123.43,123.44,2048500023.0
2007-06-18 15:18:00,123.45,123.45,123.43,123.43,2048500023.0
2007-06-18 15:19:00,123.44,123.45,123.43,123.45,2048500023.0
2007-06-18 15:20:00,123.46,123.46,123.45,123.46,2048500023.0
2007-06-18 15:21:00,123.45,123.47,123.44,123.46,2048500023.0
2007-06-18 15:22:00,123.465,123.48,123.465,123.48,2048500023.0
2007-06-18 15:23:00,123.48,123.5,123.48,123.49,1165699980.0
2007-06-18 15:24:00,123.5,123.51,123.49,123.51,1165699980.0
2007-06-18 15:25:00,123.52,123.52,123.51,123.51,1165699980.0
2007-06-18 15:26:00,123.52,123.53,123.51,123.52,1165699980.0
2007-06-18 15:27:00,123.51,123.51,123.5,123.5,1165699980.0
2007-06-18 15:28:00,123.51,123.51,123.48,123.49,1165699980.0
2007-06-18 15:29:00,123.495,123.495,123.48,123.485,1165699980.0
2007-06-18 15:30:00,123.48,123.49,123.47,123.48,594600004.0
2007-06-18 15:31:00,123.49,123.5,123.49,123.5,594600004.0
2007-06-18 15:32:00,123.51,123.51,123.49,123.5,594600004.0
2007-06-18 15:33:00,123.51,123.52,123.5,123.5,594600004.0
2007-06-18 15:34:00,123.5,123.5,123.49,123.5,594600004.0
2007-06-18 15:35:00,123.49,123.5,123.49,123.5,745600000.0
2007-06-18 15:36:00,123.49,123.5,123.49,123.5,745600000.0
2007-06-18 15:37:00,123.49,123.51,123.49,123.51,745600000.0
2007-06-18 15:38:00,123.52,123.53,123.51,123.52,745600000.0
2007-06-18 15:39:00,123.5,123.53,123.5,123.52,745600000.0
2007-06-18 15:40:00,123.52,123.52,123.505,123.51,745600000.0
2007-06-18 15:41:00,123.51,123.535,123.51,123.52,1616199999.0
2007-06-18 15:42:00,123.52,123.53,123.515,123.525,2135099999.0
2007-06-18 15:43:00,123.525,123.53,123.515,123.53,1863300020.0
2007-06-18 15:45:00,123.52,123.54,123.52,123.53,767099997.0
2007-06-18 15:46:00,123.53,123.55,123.53,123.54,1485199990.0
2007-06-18 15:47:00,123.54,123.54,123.53,123.535,948800000.0
2007-06-18 15:48:00,123.54,123.54,123.525,123.525,1671100010.0
2007-06-18 15:49:00,123.53,123.54,123.53,123.53,1768900001.0
2007-06-18 15:50:00,123.53,123.53,123.52,123.52,1811399993.0
2007-06-18 15:51:00,123.51,123.52,123.5,123.51,712000000.0
2007-06-18 15:52:00,123.52,123.52,123.51,123.52,712000000.0
2007-06-18 15:53:00,123.51,123.52,123.51,123.52,712000000.0
2007-06-18 15:54:00,123.51,123.52,123.51,123.52,712000000.0
2007-06-18 15:55:00,123.53,123.54,123.51,123.53,712000000.0
2007-06-18 15:56:00,123.53,123.53,123.53,123.53,712000000.0
2007-06-18 15:57:00,123.53,123.535,123.53,123.53,1322600001.0
2007-06-18 15:58:00,123.52,123.53,123.52,123.52,898000003.0
2007-06-18 15:59:00,123.53,123.53,123.5,123.52,898000003.0
2007-06-18 16:00:00,123.53,123.54,123.52,123.53,898000003.0
2007-06-18 16:01:00,123.52,123.54,123.51,123.53,898000003.0
2007-06-18 16:02:00,123.52,123.54,123.52,123.54,898000003.0
2007-06-18 16:03:00,123.54,123.55,123.535,123.55,898000003.0
2007-06-18 16:04:00,123.55,123.56,123.54,123.55,1514000006.0
2007-06-18 16:05:00,123.57,123.58,123.56,123.56,1514000006.0
2007-06-18 16:06:00,123.55,123.56,123.55,123.55,1514000006.0
2007-06-18 16:07:00,123.565,123.565,123.555,123.56,1514000006.0
2007-06-18 16:08:00,123.56,123.565,123.555,123.56,398100002.0
2007-06-18 16:09:00,123.56,123.58,123.56,123.58,1654299992.0
2007-06-18 16:10:00,123.58,123.58,123.575,123.58,990599997.0
2007-06-18 16:11:00,123.575,123.595,123.57,123.59,1888000002.0
2007-06-18 16:12:00,123.58,123.59,123.58,123.58,1948699993.0
2007-06-18 16:13:00,123.59,123.59,123.56,123.56,1948699993.0
2007-06-18 16:14:00,123.56,123.57,123.55,123.57,1948699993.0
2007-06-18 16:15:00,123.55,123.56,123.55,123.56,1798200009.0
2007-06-18 16:16:00,123.55,123.56,123.54,123.55,1798200009.0
2007-06-18 16:17:00,123.53,123.55,123.53,123.53,1798200009.0
2007-06-18 16:18:00,123.53,123.535,123.51,123.52,1798200009.0
2007-06-18 16:19:00,123.51,123.52,123.5,123.5,2127400010.0
2007-06-18 16:20:00,123.51,123.53,123.51,123.53,2127400010.0
2007-06-18 16:21:00,123.54,123.55,123.52,123.53,2127400010.0
2007-06-18 16:22:00,123.54,123.56,123.53,123.56,2127400010.0
2007-06-18 16:23:00,123.57,123.58,123.56,123.56,2127400010.0
2007-06-18 16:24:00,123.57,123.58,123.56,123.57,2127400010.0
2007-06-18 16:25:00,123.59,123.59,123.56,123.58,2127400010.0
2007-06-18 16:26:00,123.57,123.57,123.55,123.56,2127400010.0
2007-06-18 16:27:00,123.57,123.58,123.56,123.56,2127400010.0
2007-06-18 16:28:00,123.57,123.58,123.56,123.58,2127400010.0
2007-06-18 16:29:00,123.58,123.58,123.58,123.58,1407700001.0
2007-06-18 16:30:00,123.59,123.59,123.58,123.59,1379200008.0
2007-06-18 16:31:00,123.58,123.59,123.58,123.59,1379200008.0
2007-06-18 16:32:00,123.58,123.59,123.58,123.58,1379200008.0
2007-06-18 16:34:00,123.595,123.6,123.585,123.59,1379200008.0
2007-06-18 16:35:00,123.58,123.59,123.58,123.58,1166699993.0
2007-06-18 16:36:00,123.56,123.58,123.56,123.57,1166699993.0
2007-06-18 16:37:00,123.57,123.58,123.57,123.58,1166699993.0
2007-06-18 16:38:00,123.58,123.58,123.565,123.565,870400003.0
2007-06-18 16:39:00,123.57,123.57,123.56,123.56,1870400012.0
2007-06-18 16:40:00,123.56,123.57,123.555,123.56,2054600007.0
2007-06-18 16:41:00,123.55,123.55,123.54,123.54,690800008.0
2007-06-18 16:43:00,123.56,123.56,123.555,123.56,690800008.0
2007-06-18 16:44:00,123.555,123.56,123.545,123.55,1936000003.0
2007-06-18 16:45:00,123.55,123.56,123.54,123.56,152100000.0
2007-06-18 16:46:00,123.57,123.57,123.565,123.565,152100000.0
2007-06-18 16:47:00,123.56,123.575,123.56,123.57,1316399998.0
2007-06-18 16:48:00,123.57,123.58,123.57,123.57,2145600019.0
2007-06-18 16:49:00,123.57,123.57,123.56,123.56,1832100001.0
2007-06-18 16:50:00,123.56,123.56,123.555,123.56,967100008.0
2007-06-18 16:51:00,123.57,123.58,123.56,123.57,1722899985.0
2007-06-18 16:52:00,123.58,123.58,123.57,123.58,1722899985.0
2007-06-18 16:53:00,123.59,123.61,123.58,123.6,1722899985.0
2007-06-18 16:54:00,123.61,123.62,123.59,123.61,1722899985.0
2007-06-18 16:55:00,123.62,123.63,123.615,123.62,1722899985.0
2007-06-18 16:56:00,123.63,123.63,123.63,123.63,1919500006.0
2007-06-18 16:57:00,123.62,123.62,123.605,123.615,1919500006.0
2007-06-18 16:58:00,123.615,123.62,123.61,123.615,875699993.0
2007-06-18 16:59:00,123.62,123.66,123.62,123.63,389600000.0
2007-06-18 17:00:00,123.64,123.65,123.63,123.64,389600000.0
2007-06-18 17:01:00,123.63,123.64,123.63,123.63,389600000.0
2007-06-18 17:02:00,123.64,123.64,123.63,123.63,389600000.0
2007-06-18 17:03:00,123.64,123.64,123.635,123.64,389600000.0
2007-06-18 17:04:00,123.64,123.64,123.63,123.63,1384300015.0
2007-06-18 17:05:00,123.64,123.65,123.64,123.65,1384300015.0
2007-06-18 17:06:00,123.65,123.66,123.64,123.65,1384300015.0
2007-06-18 17:07:00,123.645,123.66,123.64,123.655,666700000.0
2007-06-18 17:08:00,123.655,123.66,123.655,123.655,4200000.0
2007-06-18 17:09:00,123.655,123.66,123.645,123.655,227099999.0
2007-06-18 17:10:00,123.655,123.66,123.65,123.65,541699994.0
2007-06-18 17:11:00,123.65,123.655,123.64,123.65,579799996.0
2007-06-18 17:12:00,123.64,123.65,123.64,123.64,2017600003.0
2007-06-18 17:13:00,123.65,123.65,123.63,123.65,2017600003.0
2007-06-18 17:14:00,123.64,123.66,123.64,123.65,2017600003.0
2007-06-18 17:15:00,123.65,123.66,123.65,123.655,2017600003.0
2007-06-18 17:16:00,123.65,123.66,123.65,123.66,1138900000.0
2007-06-18 17:17:00,123.68,123.69,123.67,123.69,1138900000.0
2007-06-18 17:18:00,123.69,123.69,123.67,123.68,1138900000.0
2007-06-18 17:19:00,123.68,123.685,123.68,123.685,132399999.0
2007-06-18 17:20:00,123.685,123.69,123.67,123.68,1137400005.0
2007-06-18 17:21:00,123.68,123.69,123.67,123.685,787200003.0
2007-06-18 17:22:00,123.685,123.695,123.68,123.695,121900002.0
2007-06-18 17:23:00,123.69,123.69,123.68,123.68,1815799982.0
2007-06-18 17:24:00,123.685,123.695,123.67,123.67,1815799982.0
2007-06-18 17:25:00,123.67,123.685,123.67,123.68,1365399994.0
2007-06-18 17:26:00,123.67,123.67,123.66,123.67,1191999984.0
2007-06-18 17:27:00,123.66,123.67,123.63,123.66,1191999984.0
2007-06-18 17:28:00,123.67,123.67,123.66,123.66,1191999984.0
2007-06-18 17:29:00,123.67,123.67,123.66,123.66,1191999984.0
2007-06-18 17:30:00,123.67,123.67,123.66,123.66,1191999984.0
2007-06-18 17:31:00,123.66,123.66,123.65,123.65,1191999984.0
2007-06-18 17:32:00,123.65,123.66,123.65,123.66,1273300001.0
2007-06-18 17:33:00,123.66,123.685,123.66,123.68,1212399997.0
2007-06-18 17:34:00,123.67,123.69,123.67,123.67,668400009.0
2007-06-18 17:35:00,123.68,123.69,123.67,123.69,668400009.0
2007-06-18 17:36:00,123.7,123.7,123.69,123.69,668400009.0
2007-06-18 17:37:00,123.69,123.7,123.69,123.7,668400009.0
2007-06-18 17:38:00,123.72,123.72,123.7,123.72,1769999984.0
2007-06-18 17:39:00,123.71,123.75,123.71,123.73,1769999984.0
2007-06-18 17:40:00,123.72,123.73,123.72,123.72,1769999984.0
2007-06-18 17:41:00,123.73,123.73,123.72,123.72,1769999984.0
2007-06-18 17:42:00,123.73,123.73,123.705,123.71,1769999984.0
2007-06-18 17:43:00,123.71,123.72,123.7,123.71,1164399984.0
2007-06-18 17:44:00,123.7,123.715,123.7,123.705,1164399984.0
2007-06-18 17:45:00,123.71,123.71,123.71,123.71,23500000.0
2007-06-18 17:46:00,123.69,123.72,123.69,123.7,1709100021.0
2007-06-18 17:47:00,123.71,123.71,123.68,123.69,1709100021.0
2007-06-18 17:48:00,123.69,123.7,123.685,123.69,1709100021.0
2007-06-18 17:49:00,123.69,123.7,123.68,123.685,1082299986.0
2007-06-18 17:50:00,123.685,123.69,123.675,123.675,1465799990.0
2007-06-18 17:51:00,123.675,123.69,123.675,123.68,1997099988.0
2007-06-18 17:52:00,123.68,123.69,123.67,123.685,1830430006.0
2007-06-18 17:53:00,123.68,123.69,123.67,123.68,1876900013.0
2007-06-18 17:54:00,123.67,123.68,123.67,123.68,1876900013.0
2007-06-18 17:55:00,123.68,123.68,123.67,123.67,1876900013.0
2007-06-18 17:56:00,123.66,123.66,123.65,123.65,1722099982.0
2007-06-18 17:57:00,123.66,123.67,123.66,123.66,1722099982.0
2007-06-18 17:58:00,123.66,123.67,123.66,123.67,441300006.0
2007-06-18 17:59:00,123.65,123.66,123.65,123.66,507600000.0
2007-06-18 18:00:00,123.67,123.67,123.66,123.665,507600000.0
2007-06-18 18:01:00,123.655,123.66,123.655,123.66,562800005.0
2007-06-18 18:02:00,123.66,123.67,123.66,123.66,150900000.0
2007-06-18 18:03:00,123.67,123.67,123.67,123.67,150900000.0
2007-06-18 18:04:00,123.67,123.67,123.655,123.66,1305799999.0
2007-06-18 18:05:00,123.66,123.67,123.66,123.66,1767799987.0
2007-06-18 18:06:00,123.66,123.67,123.655,123.66,2084399999.0
2007-06-18 18:07:00,123.66,123.67,123.655,123.655,1208799996.0
2007-06-18 18:08:00,123.66,123.66,123.655,123.66,95799998.0
2007-06-18 18:09:00,123.66,123.66,123.66,123.66,508799992.0
2007-06-18 18:10:00,123.66,123.66,123.655,123.655,81699999.0
2007-06-18 18:11:00,123.66,123.66,123.65,123.66,439600004.0
2007-06-18 18:12:00,123.66,123.66,123.66,123.66,32000000.0
2007-06-18 18:13:00,123.66,123.66,123.65,123.65,1496599998.0
2007-06-18 18:14:00,123.65,123.66,123.65,123.65,1672240010.0
2007-06-18 18:15:00,123.65,123.65,123.65,123.65,240500000.0
2007-06-18 18:16:00,123.65,123.66,123.64,123.65,1913000005.0
2007-06-18 18:17:00,123.645,123.66,123.64,123.65,1082600004.0
2007-06-18 18:18:00,123.66,123.66,123.65,123.65,936400003.0
2007-06-18 18:19:00,123.65,123.66,123.65,123.65,936400003.0
2007-06-18 18:20:00,123.65,123.65,123.65,123.65,567200004.0
2007-06-18 18:21:00,123.65,123.66,123.64,123.65,1498800000.0
2007-06-18 18:22:00,123.65,123.66,123.65,123.65,531299997.0
2007-06-18 18:23:00,123.655,123.66,123.65,123.65,1668799998.0
2007-06-18 18:24:00,123.65,123.65,123.65,123.65,12000000.0
2007-06-18 18:25:00,123.65,123.65,123.635,123.645,1654200001.0
2007-06-18 18:26:00,123.645,123.645,123.63,123.635,1040099996.0
2007-06-18 18:27:00,123.635,123.64,123.635,123.64,643800003.0
2007-06-18 18:28:00,123.64,123.64,123.64,123.64,180000000.0
2007-06-18 18:29:00,123.64,123.64,123.63,123.64,893899994.0
2007-06-18 18:30:00,123.64,123.65,123.64,123.64,1951599988.0
2007-06-18 18:31:00,123.65,123.65,123.64,123.64,1675499997.0
2007-06-18 18:32:00,123.64,123.65,123.64,123.65,1675499997.0
2007-06-18 18:33:00,123.65,123.65,123.65,123.65,208000000.0
2007-06-18 18:34:00,123.65,123.65,123.64,123.64,1180999987.0
2007-06-18 18:35:00,123.64,123.65,123.64,123.65,702999999.0
2007-06-18 18:36:00,123.65,123.66,123.65,123.66,298300000.0
2007-06-18 18:37:00,123.66,123.66,123.66,123.66,100000000.0
2007-06-18 18:38:00,123.66,123.66,123.66,123.66,210400009.0
2007-06-18 18:39:00,123.66,123.66,123.66,123.66,487600023.0
2007-06-18 18:40:00,123.66,123.66,123.66,123.66,84800004.0
2007-06-18 18:41:00,123.66,123.66,123.64,123.65,797800005.0
2007-06-18 18:42:00,123.65,123.66,123.64,123.66,1927399982.0
2007-06-18 18:43:00,123.66,123.66,123.65,123.655,914500001.0
2007-06-18 18:44:00,123.655,123.655,123.625,123.64,2129199977.0
2007-06-18 18:45:00,123.63,123.64,123.62,123.64,1949900007.0
2007-06-18 18:46:00,123.64,123.64,123.63,123.635,1949900007.0
2007-06-18 18:47:00,123.635,123.64,123.625,123.625,1468000008.0
2007-06-18 18:48:00,123.63,123.63,123.625,123.63,515699985.0
2007-06-18 18:49:00,123.63,123.64,123.63,123.64,172400000.0
2007-06-18 18:50:00,123.635,123.64,123.635,123.635,123900000.0
2007-06-18 18:52:00,123.635,123.635,123.635,123.635,3500000.0
2007-06-18 18:53:00,123.64,123.66,123.635,123.655,329700001.0
2007-06-18 18:54:00,123.655,123.66,123.655,123.655,611300002.0
2007-06-18 18:55:00,123.65,123.66,123.65,123.655,818799987.0
2007-06-18 18:56:00,123.655,123.66,123.65,123.65,934800004.0
2007-06-18 18:57:00,123.65,123.655,123.65,123.65,82599999.0
2007-06-18 18:58:00,123.65,123.65,123.65,123.65,16000000.0
2007-06-18 18:59:00,123.65,123.65,123.64,123.64,162000000.0
2007-06-18 19:00:00,123.64,123.64,123.625,123.63,293200001.0
2007-06-18 19:01:00,123.63,123.65,123.63,123.65,502800002.0
2007-06-18 19:02:00,123.65,123.655,123.645,123.645,502800002.0
2007-06-18 19:03:00,123.65,123.65,123.62,123.62,1082399988.0
2007-06-18 19:04:00,123.62,123.63,123.615,123.62,813300004.0
2007-06-18 19:05:00,123.62,123.62,123.62,123.62,1586499994.0
2007-06-18 19:06:00,123.63,123.63,123.605,123.61,1586499994.0
2007-06-18 19:07:00,123.61,123.61,123.6,123.61,726500008.0
2007-06-18 19:08:00,123.61,123.61,123.605,123.605,726500008.0
2007-06-18 19:09:00,123.605,123.61,123.6,123.6,2075699989.0
2007-06-18 19:10:00,123.59,123.61,123.59,123.61,79500000.0
2007-06-18 19:11:00,123.61,123.61,123.61,123.61,79500000.0
2007-06-18 19:12:00,123.61,123.61,123.595,123.6,1963300002.0
2007-06-18 19:13:00,123.59,123.59,123.59,123.59,663199992.0
2007-06-18 19:14:00,123.6,123.61,123.58,123.59,663199992.0
2007-06-18 19:15:00,123.6,123.62,123.6,123.61,663199992.0
2007-06-18 19:16:00,123.62,123.62,123.61,123.62,663199992.0
2007-06-18 19:17:00,123.615,123.62,123.615,123.62,218200001.0
2007-06-18 19:18:00,123.62,123.62,123.62,123.62,64800000.0
2007-06-18 19:19:00,123.62,123.62,123.62,123.62,202000001.0
2007-06-18 19:21:00,123.62,123.62,123.62,123.62,161999998.0
2007-06-18 19:22:00,123.62,123.62,123.62,123.62,26900000.0
2007-06-18 19:23:00,123.62,123.62,123.62,123.62,53800000.0
2007-06-18 19:24:00,123.62,123.62,123.62,123.62,566099996.0
2007-06-18 19:25:00,123.63,123.63,123.615,123.625,930299993.0
2007-06-18 19:26:00,123.625,123.625,123.62,123.62,47199998.0
2007-06-18 19:27:00,123.62,123.63,123.615,123.63,1815599975.0
2007-06-18 19:28:00,123.63,123.63,123.625,123.625,1004699990.0
2007-06-18 19:29:00,123.625,123.63,123.62,123.63,1019599987.0
2007-06-18 19:30:00,123.63,123.63,123.62,123.62,1393600014.0
2007-06-18 19:31:00,123.62,123.62,123.62,123.62,465599978.0
2007-06-18 19:32:00,123.61,123.62,123.6,123.61,1506099977.0
2007-06-18 19:33:00,123.62,123.62,123.61,123.61,1506099977.0
2007-06-18 19:34:00,123.61,123.62,123.605,123.62,1506099977.0
2007-06-18 19:35:00,123.61,123.62,123.61,123.61,1422299993.0
2007-06-18 19:36:00,123.62,123.63,123.62,123.62,1422299993.0
2007-06-18 19:37:00,123.61,123.61,123.6,123.6,1422299993.0
2007-06-18 19:38:00,123.61,123.61,123.6,123.61,1422299993.0
2007-06-18 19:40:00,123.61,123.62,123.61,123.62,637500001.0
2007-06-18 19:41:00,123.62,123.62,123.615,123.615,191599998.0
2007-06-18 19:42:00,123.62,123.625,123.615,123.62,1170599991.0
2007-06-18 19:43:00,123.62,123.63,123.615,123.63,1963000017.0
2007-06-18 19:44:00,123.63,123.635,123.625,123.63,1187399991.0
2007-06-18 19:45:00,123.64,123.66,123.63,123.64,877200023.0
2007-06-18 19:46:00,123.64,123.64,123.63,123.63,877200023.0
2007-06-18 19:47:00,123.63,123.64,123.63,123.63,909500003.0
2007-06-18 19:48:00,123.63,123.63,123.615,123.615,1093300011.0
2007-06-18 19:49:00,123.61,123.62,123.6,123.6,556400010.0
2007-06-18 19:50:00,123.59,123.6,123.59,123.6,556400010.0
2007-06-18 19:51:00,123.61,123.62,123.61,123.61,556400010.0
2007-06-18 19:52:00,123.605,123.61,123.6,123.6,556400010.0
2007-06-18 19:53:00,123.6,123.61,123.58,123.59,513599999.0
2007-06-18 19:54:00,123.59,123.595,123.59,123.59,513599999.0
2007-06-18 19:55:00,123.59,123.595,123.59,123.59,1013799995.0
2007-06-18 19:56:00,123.59,123.595,123.59,123.59,1286099987.0
2007-06-18 19:57:00,123.59,123.6,123.59,123.59,1273399997.0
2007-06-18 19:58:00,123.59,123.59,123.585,123.585,1697400019.0
2007-06-18 19:59:00,123.59,123.59,123.585,123.59,1426000034.0
2007-06-18 20:00:00,123.58,123.58,123.58,123.58,464199988.0
2007-06-18 20:02:00,123.58,123.59,123.58,123.59,464199988.0
2007-06-18 20:03:00,123.59,123.59,123.59,123.59,179700004.0
2007-06-18 20:04:00,123.59,123.6,123.59,123.6,468200000.0
2007-06-18 20:05:00,123.6,123.6,123.585,123.59,1227500011.0
2007-06-18 20:06:00,123.585,123.585,123.585,123.585,665600005.0
2007-06-18 20:07:00,123.59,123.59,123.59,123.59,90400002.0
2007-06-18 20:08:00,123.6,123.6,123.585,123.585,860300021.0
2007-06-18 20:09:00,123.59,123.61,123.585,123.6,638400001.0
2007-06-18 20:10:00,123.6,123.61,123.6,123.6,1681199968.0
2007-06-18 20:11:00,123.6,123.6,123.6,123.6,469300007.0
2007-06-18 20:12:00,123.6,123.61,123.6,123.61,469300007.0
2007-06-18 20:13:00,123.62,123.62,123.61,123.61,1337499992.0
2007-06-18 20:14:00,123.61,123.61,123.6,123.61,1337499992.0
2007-06-18 20:15:00,123.6,123.61,123.59,123.59,994499981.0
2007-06-18 20:16:00,123.59,123.6,123.585,123.595,994499981.0
2007-06-18 20:17:00,123.59,123.595,123.59,123.59,1657499974.0
2007-06-18 20:18:00,123.59,123.6,123.59,123.6,1029899994.0
2007-06-18 20:19:00,123.6,123.6,123.6,123.6,263199986.0
2007-06-18 20:20:00,123.58,123.59,123.58,123.59,788799994.0
2007-06-18 20:21:00,123.59,123.59,123.59,123.59,788799994.0
2007-06-18 20:22:00,123.59,123.6,123.585,123.59,1435299997.0
2007-06-18 20:23:00,123.59,123.6,123.59,123.6,1273999970.0
2007-06-18 20:24:00,123.6,123.61,123.59,123.59,788100002.0
2007-06-18 20:25:00,123.6,123.6,123.59,123.59,788100002.0
2007-06-18 20:26:00,123.59,123.6,123.59,123.6,972800014.0
2007-06-18 20:27:00,123.6,123.6,123.6,123.6,479100008.0
2007-06-18 20:28:00,123.6,123.61,123.595,123.595,1333899994.0
2007-06-18 20:29:00,123.6,123.61,123.6,123.6,1238999977.0
2007-06-18 20:30:00,123.6,123.61,123.59,123.59,1062799997.0
2007-06-18 20:31:00,123.59,123.61,123.59,123.6,1536000009.0
2007-06-18 20:32:00,123.6,123.6,123.6,123.6,940900016.0
2007-06-18 20:33:00,123.59,123.62,123.59,123.62,502600008.0
2007-06-18 20:34:00,123.61,123.61,123.605,123.605,502600008.0
2007-06-18 20:35:00,123.61,123.61,123.59,123.59,1150600002.0
2007-06-18 20:36:00,123.61,123.61,123.59,123.59,527300002.0
2007-06-18 20:37:00,123.6,123.6,123.6,123.6,527300002.0
2007-06-18 20:38:00,123.6,123.61,123.595,123.6,1425599987.0
2007-06-18 20:39:00,123.6,123.61,123.595,123.61,467399999.0
2007-06-18 20:40:00,123.6,123.61,123.6,123.61,1687499963.0
2007-06-18 20:41:00,123.61,123.62,123.605,123.61,1631800001.0
2007-06-18 20:42:00,123.61,123.61,123.605,123.61,307499998.0
2007-06-18 20:43:00,123.61,123.61,123.61,123.61,260000000.0
2007-06-18 20:44:00,123.61,123.61,123.6,123.6,615999995.0
2007-06-18 20:45:00,123.6,123.6,123.595,123.595,1881999974.0
2007-06-18 20:46:00,123.6,123.6,123.59,123.59,1357099983.0
2007-06-18 20:47:00,123.59,123.6,123.575,123.58,1209299999.0
2007-06-18 20:48:00,123.58,123.59,123.58,123.59,358407998.0
2007-06-18 20:49:00,123.59,123.6,123.58,123.585,1097099988.0
2007-06-18 20:50:00,123.59,123.59,123.56,123.58,2054399998.0
2007-06-18 20:51:00,123.58,123.6,123.56,123.6,2054399998.0
2007-06-18 20:52:00,123.6,123.61,123.58,123.6,1567200007.0
2007-06-18 20:53:00,123.6,123.6,123.575,123.59,2019099996.0
2007-06-18 20:54:00,123.59,123.6,123.585,123.595,942300003.0
2007-06-18 20:55:00,123.595,123.61,123.59,123.6,705400000.0
2007-06-18 20:56:00,123.6,123.6,123.595,123.6,1143500014.0
2007-06-18 20:57:00,123.61,123.62,123.6,123.62,1627200007.0
2007-06-18 20:58:00,123.61,123.62,123.59,123.6,1627200007.0
2007-06-18 20:59:00,123.6,123.6,123.6,123.6,1627200007.0
2007-06-18 21:00:00,123.6,123.6,123.6,123.6,747200016.0
2007-06-18 21:01:00,123.6,123.6,123.595,123.595,1835300092.0
2007-06-18 21:02:00,123.6,123.6,123.595,123.595,676700024.0
2007-06-18 21:03:00,123.595,123.6,123.59,123.59,2121900002.0
2007-06-18 21:04:00,123.59,123.59,123.58,123.59,2066600008.0
2007-06-18 21:05:00,123.585,123.61,123.585,123.6,675600007.0
2007-06-18 21:06:00,123.6,123.61,123.595,123.6,1431700033.0
2007-06-18 21:07:00,123.6,123.6,123.6,123.6,239500010.0
2007-06-18 21:08:00,123.6,123.61,123.6,123.605,1624400004.0
2007-06-18 21:09:00,123.605,123.62,123.605,123.62,2085599979.0
2007-06-18 21:10:00,123.62,123.63,123.61,123.62,848100005.0
2007-06-18 21:11:00,123.61,123.61,123.6,123.6,1295000009.0
2007-06-18 21:12:00,123.61,123.61,123.595,123.595,1295000009.0
2007-06-18 21:13:00,123.595,123.6,123.59,123.6,654000016.0
2007-06-18 21:14:00,123.6,123.6,123.6,123.6,872400023.0
2007-06-18 21:15:00,123.6,123.6,123.58,123.58,1455100014.0
2007-06-18 21:16:00,123.59,123.6,123.58,123.59,1521899984.0
2007-06-18 21:17:00,123.59,123.59,123.59,123.59,64799999.0
2007-06-18 21:18:00,123.59,123.6,123.59,123.59,901600006.0
2007-06-18 21:19:00,123.59,123.59,123.59,123.59,1316799969.0
2007-06-18 21:20:00,123.59,123.59,123.58,123.58,689700000.0
2007-06-18 21:21:00,123.58,123.59,123.57,123.59,1466500010.0
2007-06-18 21:22:00,123.58,123.59,123.58,123.58,1466500010.0
2007-06-18 21:23:00,123.58,123.59,123.575,123.58,1348800005.0
2007-06-18 21:24:00,123.59,123.595,123.59,123.595,13600000.0
2007-06-18 21:26:00,123.59,123.61,123.59,123.61,1944100016.0
2007-06-18 21:27:00,123.61,123.61,123.61,123.61,974599984.0
2007-06-18 21:28:00,123.62,123.62,123.61,123.61,974599984.0
2007-06-18 21:29:00,123.61,123.62,123.6,123.61,974599984.0
2007-06-18 21:30:00,123.61,123.61,123.6,123.6,1308800000.0
2007-06-18 21:31:00,123.6,123.6,123.6,123.6,87900002.0
2007-06-18 21:32:00,123.6,123.6,123.6,123.6,160000000.0
2007-06-18 21:33:00,123.6,123.61,123.595,123.6,396499994.0
2007-06-18 21:34:00,123.6,123.62,123.6,123.61,962900005.0
2007-06-18 21:35:00,123.61,123.62,123.61,123.62,1683300013.0
2007-06-18 21:36:00,123.62,123.62,123.61,123.62,1838199985.0
2007-06-18 21:37:00,123.61,123.62,123.6,123.61,1184100006.0
2007-06-18 21:38:00,123.61,123.61,123.61,123.61,60000000.0
2007-06-18 21:39:00,123.61,123.61,123.6,123.6,492700000.0
2007-06-18 21:40:00,123.6,123.61,123.6,123.6,770200010.0
2007-06-18 21:41:00,123.61,123.61,123.61,123.61,310599998.0
2007-06-18 21:42:00,123.61,123.61,123.6,123.61,175500000.0
2007-06-18 21:43:00,123.61,123.62,123.61,123.61,477499999.0
2007-06-18 21:44:00,123.61,123.61,123.6,123.61,603900002.0
2007-06-18 21:45:00,123.6,123.61,123.6,123.61,718499986.0
2007-06-18 21:46:00,123.6,123.61,123.6,123.61,104999997.0
2007-06-18 21:47:00,123.61,123.61,123.61,123.61,105700002.0
2007-06-18 21:48:00,123.61,123.61,123.61,123.61,290200000.0
2007-06-18 21:49:00,123.61,123.61,123.6,123.61,424199999.0
2007-06-18 21:50:00,123.61,123.61,123.59,123.59,553100006.0
2007-06-18 21:51:00,123.6,123.61,123.6,123.61,68300000.0
2007-06-18 21:52:00,123.61,123.61,123.6,123.6,515200003.0
2007-06-18 21:53:00,123.61,123.61,123.61,123.61,98400000.0
2007-06-18 21:54:00,123.61,123.61,123.61,123.61,169100000.0
2007-06-18 21:55:00,123.61,123.61,123.6,123.6,803100000.0
2007-06-18 21:56:00,123.61,123.61,123.6,123.6,311199994.0
2007-06-18 21:57:00,123.61,123.61,123.6,123.61,1549899995.0
2007-06-18 21:58:00,123.61,123.62,123.605,123.61,1720199991.0
2007-06-18 21:59:00,123.62,123.63,123.62,123.62,1558399989.0
2007-06-18 22:00:00,123.62,123.62,123.61,123.62,1558399989.0
2007-06-18 22:01:00,123.62,123.62,123.62,123.62,960400005.0
2007-06-18 22:02:00,123.62,123.63,123.615,123.63,595999996.0
2007-06-18 22:03:00,123.63,123.63,123.62,123.63,462999998.0
2007-06-18 22:04:00,123.63,123.63,123.63,123.63,136000000.0
2007-06-18 22:06:00,123.63,123.63,123.63,123.63,161600003.0
2007-06-18 22:07:00,123.63,123.63,123.615,123.62,526199997.0
2007-06-18 22:08:00,123.62,123.63,123.62,123.62,712900004.0
2007-06-18 22:09:00,123.62,123.62,123.61,123.62,1248999996.0
2007-06-18 22:10:00,123.62,123.62,123.62,123.62,118500000.0
2007-06-18 22:11:00,123.61,123.62,123.61,123.62,355499999.0
2007-06-18 22:12:00,123.61,123.62,123.61,123.62,355499999.0
2007-06-18 22:13:00,123.62,123.64,123.62,123.63,803199970.0
2007-06-18 22:14:00,123.62,123.63,123.61,123.62,1912899989.0
2007-06-18 22:15:00,123.63,123.63,123.62,123.63,1747300010.0
2007-06-18 22:16:00,123.62,123.64,123.62,123.625,1747300010.0
2007-06-18 22:17:00,123.63,123.64,123.63,123.63,722300000.0
2007-06-18 22:19:00,123.63,123.63,123.62,123.62,257500000.0
2007-06-18 22:20:00,123.63,123.66,123.63,123.65,643199998.0
2007-06-18 22:21:00,123.65,123.66,123.65,123.65,605999999.0
2007-06-18 22:22:00,123.65,123.65,123.64,123.65,516599995.0
2007-06-18 22:23:00,123.65,123.68,123.65,123.68,419500009.0
2007-06-18 22:24:00,123.67,123.67,123.655,123.66,657700009.0
2007-06-18 22:25:00,123.66,123.67,123.66,123.67,828400003.0
2007-06-18 22:26:00,123.67,123.68,123.67,123.68,557400005.0
2007-06-18 22:27:00,123.68,123.68,123.67,123.67,218400001.0
2007-06-18 22:28:00,123.67,123.67,123.67,123.67,24000000.0
2007-06-18 22:29:00,123.67,123.67,123.65,123.67,1634500003.0
2007-06-18 22:30:00,123.67,123.67,123.655,123.67,878700002.0
2007-06-18 22:31:00,123.67,123.68,123.66,123.66,1409000009.0
2007-06-18 22:32:00,123.66,123.69,123.66,123.67,763900006.0
2007-06-18 22:33:00,123.67,123.69,123.66,123.67,493599998.0
2007-06-18 22:34:00,123.67,123.67,123.67,123.67,493599998.0
2007-06-18 22:35:00,123.67,123.67,123.65,123.66,548000001.0
2007-06-18 22:36:00,123.66,123.67,123.66,123.67,904000003.0
2007-06-18 22:37:00,123.67,123.67,123.66,123.66,235200006.0
2007-06-18 22:38:00,123.66,123.68,123.66,123.67,1074100009.0
2007-06-18 22:39:00,123.67,123.68,123.67,123.67,1613700003.0
2007-06-18 22:40:00,123.67,123.67,123.67,123.67,524300004.0
2007-06-18 22:41:00,123.67,123.69,123.67,123.68,1696200024.0
2007-06-18 22:42:00,123.68,123.68,123.68,123.68,309200006.0
2007-06-18 22:43:00,123.68,123.69,123.67,123.68,458500010.0
2007-06-18 22:44:00,123.68,123.69,123.68,123.68,96000000.0
2007-06-18 22:45:00,123.68,123.69,123.67,123.68,343900000.0
2007-06-18 22:46:00,123.69,123.69,123.67,123.69,375800008.0
2007-06-18 22:47:00,123.69,123.7,123.67,123.68,938500016.0
2007-06-18 22:48:00,123.68,123.72,123.68,123.69,1863000006.0
2007-06-18 22:49:00,123.69,123.74,123.68,123.71,1218200005.0
2007-06-18 22:50:00,123.715,123.72,123.71,123.72,364099998.0
2007-06-18 22:51:00,123.72,123.73,123.7,123.705,1824499990.0
2007-06-18 22:52:00,123.72,123.72,123.68,123.7,1005500006.0
2007-06-18 22:53:00,123.71,123.71,123.69,123.69,1005500006.0
2007-06-18 22:54:00,123.69,123.69,123.67,123.68,1818300014.0
2007-06-18 22:55:00,123.68,123.69,123.67,123.68,1512300019.0
2007-06-18 22:56:00,123.68,123.7,123.67,123.68,855500007.0
2007-06-18 22:57:00,123.68,123.68,123.66,123.66,360500000.0
2007-06-18 22:58:00,123.67,123.67,123.665,123.67,899100018.0
2007-06-18 22:59:00,123.67,123.67,123.64,123.65,620200004.0
2007-06-18 23:00:00,123.66,123.66,123.65,123.66,154500001.0
2007-06-18 23:01:00,123.66,123.66,123.64,123.66,156300002.0
2007-06-18 23:02:00,123.66,123.66,123.64,123.65,102200002.0
2007-06-18 23:03:00,123.65,123.66,123.64,123.64,278600002.0
2007-06-18 23:04:00,123.65,123.66,123.65,123.66,24000000.0
2007-06-18 23:05:00,123.66,123.66,123.66,123.66,12000000.0
2007-06-18 23:06:00,123.66,123.66,123.66,123.66,8000000.0
2007-06-18 23:08:00,123.66,123.66,123.66,123.66,16800000.0
2007-06-18 23:09:00,123.66,123.66,123.64,123.64,78200004.0
2007-06-18 23:10:00,123.64,123.66,123.63,123.64,317900001.0
2007-06-18 23:11:00,123.64,123.65,123.63,123.64,810700026.0
2007-06-18 23:12:00,123.63,123.64,123.61,123.64,711299999.0
2007-06-18 23:13:00,123.64,123.64,123.63,123.64,479600003.0
2007-06-18 23:14:00,123.63,123.64,123.62,123.64,912700014.0
2007-06-18 23:15:00,123.64,123.64,123.63,123.64,188799997.0
2007-06-18 23:16:00,123.63,123.63,123.63,123.63,176299998.0
2007-06-18 23:17:00,123.63,123.63,123.63,123.63,500900001.0
2007-06-18 23:18:00,123.63,123.64,123.63,123.64,348499999.0
2007-06-18 23:19:00,123.64,123.65,123.63,123.63,591899999.0
2007-06-18 23:20:00,123.63,123.63,123.61,123.63,882799999.0
2007-06-18 23:21:00,123.63,123.63,123.63,123.63,144000000.0
2007-06-18 23:23:00,123.64,123.64,123.63,123.63,104000000.0
2007-06-18 23:24:00,123.63,123.63,123.62,123.62,147999998.0
2007-06-18 23:25:00,123.62,123.63,123.62,123.63,172799999.0
2007-06-18 23:26:00,123.63,123.63,123.63,123.63,60000000.0
2007-06-18 23:27:00,123.63,123.63,123.62,123.62,303600006.0
2007-06-18 23:28:00,123.61,123.62,123.6,123.62,890500015.0
2007-06-18 23:29:00,123.62,123.62,123.605,123.605,750300004.0
2007-06-18 23:30:00,123.61,123.62,123.59,123.62,239400001.0
2007-06-18 23:31:00,123.62,123.62,123.61,123.62,439000010.0
2007-06-18 23:32:00,123.62,123.62,123.62,123.62,8000000.0
2007-06-18 23:33:00,123.62,123.62,123.62,123.62,8000000.0
2007-06-18 23:34:00,123.62,123.62,123.61,123.61,638700006.0
2007-06-18 23:35:00,123.61,123.62,123.61,123.62,76000000.0
2007-06-18 23:36:00,123.62,123.62,123.61,123.62,206100003.0
2007-06-18 23:37:00,123.63,123.63,123.63,123.63,152000000.0
2007-06-18 23:40:00,123.63,123.63,123.62,123.62,808400012.0
2007-06-18 23:41:00,123.63,123.63,123.62,123.62,383400004.0
2007-06-18 23:42:00,123.62,123.64,123.61,123.62,383400004.0
2007-06-18 23:43:00,123.62,123.63,123.62,123.625,221600004.0
2007-06-18 23:44:00,123.62,123.625,123.62,123.62,188800002.0
2007-06-18 23:46:00,123.62,123.63,123.62,123.62,322399999.0
2007-06-18 23:47:00,123.62,123.63,123.62,123.63,315000003.0
2007-06-18 23:48:00,123.62,123.62,123.62,123.62,48000000.0
2007-06-18 23:50:00,123.63,123.63,123.62,123.62,231600008.0
2007-06-18 23:51:00,123.63,123.63,123.63,123.63,874300034.0
2007-06-18 23:52:00,123.63,123.64,123.63,123.63,1266500041.0
2007-06-18 23:54:00,123.63,123.63,123.63,123.63,227800004.0
2007-06-18 23:57:00,123.63,123.63,123.62,123.62,963300006.0
2007-06-18 23:58:00,123.62,123.63,123.61,123.62,627000006.0
2007-06-18 23:59:00,123.62,123.63,123.615,123.62,694499999.0
2007-06-19 00:00:00,123.63,123.63,123.62,123.63,321500008.0
2007-06-19 00:01:00,123.63,123.64,123.61,123.62,1515800004.0
2007-06-19 00:02:00,123.63,123.63,123.62,123.62,288700001.0
2007-06-19 00:03:00,123.63,123.63,123.63,123.63,68000000.0
2007-06-19 00:04:00,123.63,123.63,123.63,123.63,76000000.0
2007-06-19 00:05:00,123.63,123.63,123.61,123.62,1187400003.0
2007-06-19 00:06:00,123.61,123.62,123.61,123.62,960999994.0
2007-06-19 00:07:00,123.62,123.63,123.62,123.63,413800009.0
2007-06-19 00:08:00,123.63,123.63,123.615,123.615,217500000.0
2007-06-19 00:09:00,123.62,123.63,123.62,123.63,413500002.0
2007-06-19 00:10:00,123.63,123.63,123.62,123.63,392000005.0
2007-06-19 00:11:00,123.63,123.63,123.62,123.62,173200006.0
2007-06-19 00:13:00,123.62,123.62,123.62,123.62,79800004.0
2007-06-19 00:14:00,123.62,123.62,123.62,123.62,41500000.0
2007-06-19 00:15:00,123.62,123.62,123.62,123.62,121300004.0
2007-06-19 00:16:00,123.62,123.62,123.62,123.62,155600008.0
2007-06-19 00:18:00,123.62,123.62,123.62,123.62,71800004.0
2007-06-19 00:19:00,123.62,123.62,123.62,123.62,31900000.0
2007-06-19 00:20:00,123.62,123.62,123.62,123.62,67800002.0
2007-06-19 00:22:00,123.62,123.65,123.62,123.65,687900004.0
2007-06-19 00:23:00,123.66,123.66,123.64,123.64,523299992.0
2007-06-19 00:24:00,123.65,123.68,123.65,123.66,1343100018.0
2007-06-19 00:25:00,123.66,123.66,123.66,123.66,664600018.0
2007-06-19 00:26:00,123.66,123.67,123.66,123.67,704600003.0
2007-06-19 00:27:00,123.67,123.67,123.66,123.67,187700006.0
2007-06-19 00:28:00,123.67,123.68,123.65,123.67,1180900013.0
2007-06-19 00:29:00,123.67,123.67,123.67,123.67,79800004.0
2007-06-19 00:30:00,123.67,123.67,123.67,123.67,191500010.0
2007-06-19 00:31:00,123.67,123.69,123.67,123.67,747200017.0
2007-06-19 00:32:00,123.68,123.68,123.68,123.68,335499988.0
2007-06-19 00:33:00,123.68,123.68,123.68,123.68,42299999.0
2007-06-19 00:34:00,123.68,123.68,123.67,123.68,375099999.0
2007-06-19 00:35:00,123.68,123.68,123.67,123.68,783000006.0
2007-06-19 00:36:00,123.69,123.69,123.67,123.67,476100008.0
2007-06-19 00:37:00,123.67,123.67,123.66,123.67,449399990.0
2007-06-19 00:38:00,123.67,123.67,123.67,123.67,272000000.0
2007-06-19 00:39:00,123.67,123.67,123.66,123.66,121599999.0
2007-06-19 00:40:00,123.66,123.66,123.66,123.66,212800000.0
2007-06-19 00:43:00,123.66,123.66,123.66,123.66,396699991.0
2007-06-19 00:45:00,123.67,123.68,123.67,123.67,533600003.0
2007-06-19 00:46:00,123.66,123.68,123.66,123.68,1582300049.0
2007-06-19 00:47:00,123.68,123.71,123.68,123.69,1064600000.0
2007-06-19 00:48:00,123.69,123.7,123.68,123.68,1064600000.0
2007-06-19 00:49:00,123.67,123.67,123.67,123.67,79900002.0
2007-06-19 00:50:00,123.68,123.69,123.675,123.68,674800014.0
2007-06-19 00:51:00,123.69,123.69,123.65,123.66,1993200023.0
2007-06-19 00:52:00,123.66,123.67,123.65,123.67,2029399999.0
2007-06-19 00:53:00,123.67,123.68,123.67,123.67,964700019.0
2007-06-19 00:54:00,123.67,123.68,123.66,123.66,865900000.0
2007-06-19 00:55:00,123.66,123.67,123.66,123.67,517000012.0
2007-06-19 00:56:00,123.67,123.67,123.65,123.65,688200003.0
2007-06-19 00:57:00,123.65,123.67,123.65,123.67,978200009.0
2007-06-19 00:58:00,123.69,123.69,123.66,123.67,798199996.0
2007-06-19 00:59:00,123.68,123.69,123.66,123.68,1026499987.0
2007-06-19 01:00:00,123.69,123.69,123.68,123.68,173599997.0
2007-06-19 01:01:00,123.68,123.71,123.68,123.71,1265100003.0
2007-06-19 01:02:00,123.705,123.71,123.7,123.7,1265100003.0
2007-06-19 01:03:00,123.7,123.71,123.7,123.7,1490299996.0
2007-06-19 01:04:00,123.7,123.7,123.68,123.69,1038899988.0
2007-06-19 01:05:00,123.685,123.7,123.68,123.7,1068200007.0
2007-06-19 01:06:00,123.7,123.7,123.68,123.7,672099991.0
2007-06-19 01:07:00,123.69,123.69,123.68,123.69,764799996.0
2007-06-19 01:08:00,123.69,123.69,123.69,123.69,114400002.0
2007-06-19 01:09:00,123.69,123.7,123.68,123.69,715800007.0
2007-06-19 01:10:00,123.69,123.7,123.68,123.69,514800002.0
2007-06-19 01:11:00,123.69,123.7,123.69,123.69,688899999.0
2007-06-19 01:12:00,123.69,123.69,123.69,123.69,56000000.0
2007-06-19 01:13:00,123.69,123.71,123.68,123.71,614099997.0
2007-06-19 01:14:00,123.71,123.72,123.7,123.72,1596799960.0
2007-06-19 01:15:00,123.715,123.72,123.7,123.7,1178399989.0
2007-06-19 01:16:00,123.71,123.72,123.69,123.7,677799999.0
2007-06-19 01:17:00,123.7,123.7,123.68,123.69,669599997.0
2007-06-19 01:18:00,123.685,123.695,123.68,123.695,246199996.0
2007-06-19 01:19:00,123.695,123.71,123.69,123.7,253600000.0
2007-06-19 01:20:00,123.7,123.7,123.7,123.7,94400000.0
2007-06-19 01:21:00,123.7,123.7,123.69,123.7,1168800003.0
2007-06-19 01:22:00,123.7,123.72,123.7,123.715,1177800007.0
2007-06-19 01:23:00,123.715,123.72,123.7,123.72,507999998.0
2007-06-19 01:24:00,123.715,123.72,123.71,123.72,156799998.0
2007-06-19 01:25:00,123.72,123.72,123.7,123.7,380099996.0
2007-06-19 01:26:00,123.71,123.72,123.71,123.71,164100000.0
2007-06-19 01:27:00,123.71,123.72,123.71,123.72,245600002.0
2007-06-19 01:28:00,123.72,123.72,123.7,123.705,821499999.0
2007-06-19 01:29:00,123.71,123.72,123.71,123.71,941400004.0
2007-06-19 01:30:00,123.71,123.71,123.705,123.71,159200001.0
2007-06-19 01:31:00,123.71,123.72,123.7,123.715,2051700006.0
2007-06-19 01:32:00,123.715,123.72,123.715,123.72,138600000.0
2007-06-19 01:33:00,123.72,123.72,123.71,123.71,693300000.0
2007-06-19 01:34:00,123.71,123.73,123.7,123.72,674799998.0
2007-06-19 01:35:00,123.72,123.72,123.71,123.71,882500027.0
2007-06-19 01:36:00,123.71,123.71,123.71,123.71,263500010.0
2007-06-19 01:38:00,123.71,123.71,123.71,123.71,79800004.0
2007-06-19 01:39:00,123.71,123.72,123.695,123.71,1125800013.0
2007-06-19 01:40:00,123.7,123.71,123.69,123.7,1764200013.0
2007-06-19 01:41:00,123.72,123.72,123.71,123.71,1764200013.0
2007-06-19 01:42:00,123.71,123.71,123.7,123.71,611500006.0
2007-06-19 01:43:00,123.71,123.71,123.7,123.7,243300002.0
2007-06-19 01:45:00,123.7,123.7,123.695,123.7,527000018.0
2007-06-19 01:46:00,123.7,123.7,123.68,123.68,1304500002.0
2007-06-19 01:47:00,123.68,123.68,123.67,123.67,1525700004.0
2007-06-19 01:48:00,123.67,123.675,123.66,123.67,665699989.0
2007-06-19 01:49:00,123.67,123.67,123.66,123.67,1253900004.0
2007-06-19 01:50:00,123.67,123.67,123.65,123.65,1724300051.0
2007-06-19 01:51:00,123.65,123.66,123.64,123.66,1460200012.0
2007-06-19 01:52:00,123.66,123.66,123.655,123.655,644900006.0
2007-06-19 01:53:00,123.655,123.66,123.655,123.66,387799994.0
2007-06-19 01:54:00,123.66,123.67,123.65,123.66,1076899995.0
2007-06-19 01:55:00,123.66,123.67,123.655,123.655,2033099984.0
2007-06-19 01:56:00,123.66,123.66,123.65,123.66,1202499983.0
2007-06-19 01:57:00,123.66,123.66,123.66,123.66,1833300027.0
2007-06-19 01:58:00,123.66,123.66,123.65,123.66,1340100000.0
2007-06-19 01:59:00,123.65,123.65,123.62,123.63,1390300000.0
2007-06-19 02:00:00,123.62,123.63,123.61,123.62,1390300000.0
2007-06-19 02:01:00,123.63,123.64,123.63,123.64,1390300000.0
2007-06-19 02:02:00,123.63,123.65,123.63,123.645,1492300029.0
2007-06-19 02:03:00,123.645,123.65,123.635,123.64,1800899997.0
2007-06-19 02:04:00,123.64,123.64,123.63,123.63,1013500028.0
2007-06-19 02:05:00,123.63,123.64,123.62,123.63,1943700002.0
2007-06-19 02:06:00,123.625,123.63,123.61,123.61,1581700002.0
2007-06-19 02:07:00,123.61,123.62,123.6,123.61,2101700015.0
2007-06-19 02:08:00,123.61,123.61,123.6,123.6,1578500006.0
2007-06-19 02:09:00,123.58,123.59,123.56,123.58,2075700017.0
2007-06-19 02:10:00,123.585,123.6,123.58,123.6,2075700017.0
2007-06-19 02:11:00,123.6,123.64,123.6,123.64,1751700000.0
2007-06-19 02:12:00,123.64,123.65,123.63,123.63,1751700000.0
2007-06-19 02:13:00,123.64,123.64,123.63,123.63,2031500008.0
2007-06-19 02:14:00,123.62,123.62,123.61,123.61,2031500008.0
2007-06-19 02:15:00,123.62,123.62,123.59,123.59,2031500008.0
2007-06-19 02:16:00,123.595,123.61,123.585,123.59,2031500008.0
2007-06-19 02:18:00,123.6,123.61,123.6,123.6,1670800001.0
2007-06-19 02:19:00,123.6,123.6,123.59,123.59,787200016.0
2007-06-19 02:20:00,123.58,123.59,123.58,123.59,787200016.0
2007-06-19 02:21:00,123.59,123.59,123.585,123.59,787200016.0
2007-06-19 02:22:00,123.59,123.59,123.585,123.585,654400007.0
2007-06-19 02:23:00,123.58,123.59,123.58,123.59,1434599988.0
2007-06-19 02:24:00,123.59,123.6,123.59,123.6,1434599988.0
2007-06-19 02:25:00,123.58,123.59,123.58,123.59,1112000021.0
2007-06-19 02:26:00,123.59,123.6,123.585,123.59,1112000021.0
2007-06-19 02:27:00,123.585,123.59,123.585,123.585,1224700040.0
2007-06-19 02:28:00,123.59,123.6,123.585,123.585,966399997.0
2007-06-19 02:29:00,123.6,123.6,123.585,123.585,606100005.0
2007-06-19 02:30:00,123.59,123.59,123.59,123.59,488000000.0
2007-06-19 02:31:00,123.59,123.6,123.58,123.59,1676799996.0
2007-06-19 02:32:00,123.59,123.6,123.58,123.59,810400002.0
2007-06-19 02:33:00,123.6,123.61,123.6,123.61,371899998.0
2007-06-19 02:35:00,123.61,123.62,123.61,123.62,228800000.0
2007-06-19 02:36:00,123.62,123.63,123.61,123.61,841600002.0
2007-06-19 02:37:00,123.61,123.61,123.6,123.6,841600002.0
2007-06-19 02:38:00,123.6,123.61,123.585,123.585,1491799997.0
2007-06-19 02:39:00,123.59,123.6,123.59,123.59,1436900027.0
2007-06-19 02:40:00,123.59,123.61,123.585,123.6,1979100024.0
2007-06-19 02:41:00,123.59,123.6,123.59,123.59,417000000.0
2007-06-19 02:42:00,123.58,123.59,123.58,123.59,417000000.0
2007-06-19 02:43:00,123.58,123.59,123.58,123.59,417000000.0
2007-06-19 02:44:00,123.59,123.59,123.58,123.59,883400003.0
2007-06-19 02:46:00,123.6,123.6,123.585,123.595,883400003.0
2007-06-19 02:47:00,123.6,123.62,123.6,123.62,1938200014.0
2007-06-19 02:48:00,123.63,123.63,123.62,123.62,1053300002.0
2007-06-19 02:49:00,123.63,123.66,123.63,123.64,1053300002.0
2007-06-19 02:50:00,123.65,123.67,123.64,123.66,1053300002.0
2007-06-19 02:51:00,123.67,123.67,123.63,123.64,1053300002.0
2007-06-19 02:52:00,123.64,123.65,123.635,123.64,1053300002.0
2007-06-19 02:53:00,123.635,123.67,123.635,123.67,558799994.0
2007-06-19 02:54:00,123.665,123.68,123.66,123.67,2091599993.0
2007-06-19 02:55:00,123.68,123.68,123.66,123.66,1675400007.0
2007-06-19 02:56:00,123.65,123.68,123.64,123.67,1675400007.0
2007-06-19 02:57:00,123.665,123.67,123.655,123.66,1675400007.0
2007-06-19 02:58:00,123.65,123.66,123.63,123.63,1498500004.0
2007-06-19 02:59:00,123.63,123.63,123.605,123.615,1498500004.0
2007-06-19 03:00:00,123.62,123.63,123.62,123.63,1231500014.0
2007-06-19 03:01:00,123.62,123.63,123.59,123.61,1526000011.0
2007-06-19 03:02:00,123.62,123.62,123.61,123.61,1526000011.0
2007-06-19 03:03:00,123.62,123.62,123.59,123.61,1526000011.0
2007-06-19 03:04:00,123.6,123.6,123.59,123.59,1526000011.0
2007-06-19 03:05:00,123.59,123.6,123.58,123.6,1526000011.0
2007-06-19 03:06:00,123.6,123.6,123.6,123.6,583600013.0
2007-06-19 03:07:00,123.6,123.61,123.59,123.6,1419099978.0
2007-06-19 03:08:00,123.61,123.61,123.605,123.605,1419099978.0
2007-06-19 03:09:00,123.605,123.61,123.595,123.595,1885199990.0
2007-06-19 03:10:00,123.61,123.61,123.59,123.59,427900002.0
2007-06-19 03:11:00,123.6,123.6,123.6,123.6,427900002.0
2007-06-19 03:12:00,123.6,123.61,123.6,123.6,1206000002.0
2007-06-19 03:13:00,123.6,123.61,123.6,123.61,767900018.0
2007-06-19 03:14:00,123.61,123.62,123.605,123.615,1348999991.0
2007-06-19 03:15:00,123.62,123.63,123.62,123.63,838300009.0
2007-06-19 03:16:00,123.64,123.64,123.63,123.64,1915400044.0
2007-06-19 03:17:00,123.63,123.65,123.63,123.63,1915400044.0
2007-06-19 03:18:00,123.63,123.64,123.63,123.63,1915400044.0
2007-06-19 03:19:00,123.63,123.63,123.63,123.63,815299994.0
2007-06-19 03:20:00,123.63,123.63,123.625,123.63,601100023.0
2007-06-19 03:21:00,123.63,123.63,123.63,123.63,131700006.0
2007-06-19 03:22:00,123.63,123.63,123.63,123.63,143700006.0
2007-06-19 03:23:00,123.63,123.63,123.62,123.62,526200002.0
2007-06-19 03:24:00,123.62,123.62,123.6,123.61,1122900002.0
2007-06-19 03:25:00,123.61,123.62,123.59,123.59,1566199976.0
2007-06-19 03:26:00,123.6,123.61,123.595,123.6,1566199976.0
2007-06-19 03:27:00,123.6,123.6,123.59,123.59,1983200002.0
2007-06-19 03:28:00,123.61,123.61,123.58,123.58,1983200002.0
2007-06-19 03:29:00,123.585,123.59,123.58,123.58,2033399996.0
2007-06-19 03:30:00,123.58,123.59,123.58,123.58,836099999.0
2007-06-19 03:31:00,123.59,123.59,123.58,123.58,1265100036.0
2007-06-19 03:32:00,123.58,123.58,123.58,123.58,1265100036.0
2007-06-19 03:33:00,123.58,123.58,123.57,123.58,1724400036.0
2007-06-19 03:34:00,123.58,123.6,123.58,123.59,1716399997.0
2007-06-19 03:36:00,123.58,123.59,123.58,123.59,1019899996.0
2007-06-19 03:37:00,123.59,123.6,123.585,123.6,1019899996.0
2007-06-19 03:38:00,123.6,123.6,123.59,123.59,2099199977.0
2007-06-19 03:39:00,123.6,123.6,123.58,123.58,2099199977.0
2007-06-19 03:40:00,123.58,123.59,123.58,123.59,1574099976.0
2007-06-19 03:41:00,123.59,123.59,123.57,123.57,2058199992.0
2007-06-19 03:42:00,123.57,123.58,123.57,123.57,961400004.0
2007-06-19 03:43:00,123.57,123.58,123.57,123.57,1679000026.0
2007-06-19 03:44:00,123.57,123.57,123.55,123.55,1140500001.0
2007-06-19 03:45:00,123.54,123.56,123.54,123.55,1140500001.0
2007-06-19 03:46:00,123.56,123.57,123.56,123.565,1140500001.0
2007-06-19 03:47:00,123.57,123.58,123.56,123.57,951999999.0
2007-06-19 03:48:00,123.58,123.58,123.56,123.56,951999999.0
2007-06-19 03:49:00,123.58,123.58,123.55,123.56,951999999.0
2007-06-19 03:50:00,123.57,123.58,123.56,123.58,951999999.0
2007-06-19 03:51:00,123.59,123.62,123.59,123.61,951999999.0
2007-06-19 03:52:00,123.61,123.62,123.61,123.62,951999999.0
2007-06-19 03:53:00,123.61,123.64,123.61,123.63,1493600007.0
2007-06-19 03:54:00,123.62,123.62,123.6,123.61,1493600007.0
2007-06-19 03:55:00,123.62,123.62,123.59,123.6,1493600007.0
2007-06-19 03:56:00,123.61,123.61,123.59,123.59,1493600007.0
2007-06-19 03:57:00,123.6,123.6,123.59,123.59,1493600007.0
2007-06-19 03:58:00,123.59,123.61,123.59,123.61,1696100010.0
2007-06-19 03:59:00,123.61,123.61,123.6,123.605,1528799987.0
2007-06-19 04:00:00,123.61,123.61,123.61,123.61,677000020.0
2007-06-19 04:01:00,123.62,123.62,123.59,123.6,284399998.0
2007-06-19 04:02:00,123.61,123.61,123.595,123.595,284399998.0
2007-06-19 04:03:00,123.6,123.61,123.6,123.605,328000002.0
2007-06-19 04:04:00,123.61,123.62,123.605,123.62,690900001.0
2007-06-19 04:05:00,123.62,123.62,123.61,123.61,428699999.0
2007-06-19 04:06:00,123.62,123.62,123.61,123.61,1246100027.0
2007-06-19 04:07:00,123.61,123.61,123.6,123.605,681700009.0
2007-06-19 04:08:00,123.61,123.61,123.605,123.605,164400000.0
2007-06-19 04:09:00,123.605,123.61,123.6,123.61,670500006.0
2007-06-19 04:10:00,123.61,123.62,123.61,123.61,821500030.0
2007-06-19 04:11:00,123.61,123.62,123.595,123.595,1536400018.0
2007-06-19 04:12:00,123.595,123.6,123.595,123.6,638300002.0
2007-06-19 04:13:00,123.6,123.6,123.6,123.6,140500000.0
2007-06-19 04:14:00,123.6,123.6,123.6,123.6,368000000.0
2007-06-19 04:15:00,123.595,123.595,123.565,123.565,2037700008.0
2007-06-19 04:16:00,123.57,123.57,123.56,123.57,2021300040.0
2007-06-19 04:17:00,123.57,123.57,123.555,123.565,1218200027.0
2007-06-19 04:18:00,123.55,123.55,123.54,123.55,1699600037.0
2007-06-19 04:19:00,123.56,123.56,123.53,123.55,1699600037.0
2007-06-19 04:20:00,123.54,123.56,123.54,123.56,1699600037.0
2007-06-19 04:21:00,123.57,123.58,123.57,123.58,1699600037.0
2007-06-19 04:22:00,123.58,123.6,123.58,123.6,1830500024.0
2007-06-19 04:24:00,123.58,123.59,123.58,123.59,1373499992.0
2007-06-19 04:25:00,123.58,123.59,123.58,123.59,1373499992.0
2007-06-19 04:26:00,123.59,123.6,123.58,123.6,1373499992.0
2007-06-19 04:27:00,123.6,123.6,123.59,123.6,731400003.0
2007-06-19 04:28:00,123.61,123.61,123.58,123.59,1899600019.0
2007-06-19 04:29:00,123.6,123.6,123.59,123.6,437999985.0
2007-06-19 04:30:00,123.6,123.61,123.59,123.59,1885700006.0
2007-06-19 04:31:00,123.6,123.61,123.6,123.6,1318800026.0
2007-06-19 04:32:00,123.605,123.605,123.59,123.6,728300001.0
2007-06-19 04:33:00,123.6,123.61,123.59,123.61,1136599996.0
2007-06-19 04:34:00,123.61,123.62,123.58,123.59,1330300001.0
2007-06-19 04:35:00,123.58,123.61,123.58,123.59,944799989.0
2007-06-19 04:36:00,123.6,123.6,123.6,123.6,944799989.0
2007-06-19 04:37:00,123.6,123.615,123.6,123.61,807799997.0
2007-06-19 04:38:00,123.61,123.62,123.61,123.61,48800000.0
2007-06-19 04:39:00,123.61,123.62,123.61,123.61,1031200016.0
2007-06-19 04:40:00,123.61,123.61,123.605,123.605,559400012.0
2007-06-19 04:41:00,123.61,123.61,123.61,123.61,141500005.0
2007-06-19 04:42:00,123.61,123.61,123.61,123.61,168800004.0
2007-06-19 04:43:00,123.61,123.61,123.61,123.61,60000000.0
2007-06-19 04:44:00,123.61,123.61,123.59,123.59,455399996.0
2007-06-19 04:45:00,123.6,123.61,123.59,123.61,1727599982.0
2007-06-19 04:46:00,123.61,123.61,123.6,123.6,113500000.0
2007-06-19 04:47:00,123.6,123.6,123.6,123.6,844199980.0
2007-06-19 04:48:00,123.605,123.61,123.605,123.61,163100000.0
2007-06-19 04:49:00,123.61,123.61,123.61,123.61,127200001.0
2007-06-19 04:50:00,123.6,123.61,123.59,123.6,944599987.0
2007-06-19 04:51:00,123.6,123.61,123.595,123.605,944599987.0
2007-06-19 04:52:00,123.605,123.605,123.6,123.6,65599998.0
2007-06-19 04:53:00,123.61,123.61,123.59,123.59,338199997.0
2007-06-19 04:54:00,123.605,123.61,123.6,123.605,338199997.0
2007-06-19 04:55:00,123.61,123.61,123.61,123.61,32000000.0
2007-06-19 04:56:00,123.61,123.61,123.6,123.605,800399986.0
2007-06-19 04:57:00,123.605,123.61,123.6,123.605,819299992.0
2007-06-19 04:58:00,123.61,123.61,123.6,123.61,205499998.0
2007-06-19 04:59:00,123.605,123.61,123.605,123.61,114800000.0
2007-06-19 05:00:00,123.61,123.61,123.61,123.61,28800000.0
2007-06-19 05:01:00,123.61,123.61,123.6,123.6,349199998.0
2007-06-19 05:02:00,123.6,123.61,123.6,123.61,109499999.0
2007-06-19 05:03:00,123.61,123.61,123.61,123.61,28000000.0
2007-06-19 05:04:00,123.61,123.62,123.61,123.62,124800000.0
2007-06-19 05:05:00,123.62,123.63,123.62,123.62,972100011.0
2007-06-19 05:06:00,123.62,123.63,123.62,123.63,1159600006.0
2007-06-19 05:07:00,123.63,123.64,123.63,123.63,472499999.0
2007-06-19 05:08:00,123.62,123.63,123.62,123.62,189199997.0
2007-06-19 05:09:00,123.61,123.63,123.61,123.63,189199997.0
2007-06-19 05:10:00,123.63,123.63,123.62,123.62,379000003.0
2007-06-19 05:11:00,123.62,123.63,123.62,123.63,157599998.0
2007-06-19 05:12:00,123.63,123.64,123.63,123.63,375599999.0
2007-06-19 05:13:00,123.63,123.63,123.62,123.62,463899989.0
2007-06-19 05:14:00,123.62,123.63,123.61,123.61,1071100019.0
2007-06-19 05:15:00,123.62,123.64,123.62,123.64,1511599999.0
2007-06-19 05:16:00,123.64,123.64,123.61,123.625,1657000007.0
2007-06-19 05:17:00,123.63,123.63,123.63,123.63,700700023.0
2007-06-19 05:18:00,123.63,123.63,123.62,123.63,1005999981.0
2007-06-19 05:19:00,123.63,123.64,123.63,123.64,1005999981.0
2007-06-19 05:20:00,123.64,123.64,123.64,123.64,145500000.0
2007-06-19 05:21:00,123.64,123.64,123.63,123.63,1349100036.0
2007-06-19 05:22:00,123.63,123.63,123.63,123.63,1089600048.0
2007-06-19 05:23:00,123.63,123.64,123.63,123.63,529600009.0
2007-06-19 05:24:00,123.63,123.64,123.62,123.64,1839200021.0
2007-06-19 05:25:00,123.64,123.65,123.63,123.64,1900500006.0
2007-06-19 05:26:00,123.64,123.65,123.64,123.65,138800000.0
2007-06-19 05:27:00,123.65,123.65,123.64,123.65,214500000.0
2007-06-19 05:28:00,123.645,123.65,123.645,123.65,1845200056.0
2007-06-19 05:29:00,123.65,123.66,123.64,123.64,2096400009.0
2007-06-19 05:30:00,123.64,123.65,123.62,123.62,1312400013.0
2007-06-19 05:31:00,123.63,123.64,123.62,123.63,1312400013.0
2007-06-19 05:32:00,123.63,123.63,123.625,123.63,1462800012.0
2007-06-19 05:33:00,123.63,123.64,123.62,123.63,1130099995.0
2007-06-19 05:34:00,123.63,123.63,123.63,123.63,294000007.0
2007-06-19 05:35:00,123.63,123.64,123.63,123.63,876100009.0
2007-06-19 05:36:00,123.63,123.63,123.63,123.63,96599998.0
2007-06-19 05:37:00,123.63,123.63,123.625,123.625,59599999.0
2007-06-19 05:38:00,123.63,123.63,123.63,123.63,428699991.0
2007-06-19 05:39:00,123.63,123.63,123.62,123.63,1701200030.0
2007-06-19 05:40:00,123.63,123.63,123.62,123.62,354700004.0
2007-06-19 05:41:00,123.62,123.63,123.62,123.63,498200002.0
2007-06-19 05:42:00,123.62,123.63,123.62,123.62,710600000.0
2007-06-19 05:43:00,123.62,123.63,123.62,123.63,710600000.0
2007-06-19 05:44:00,123.63,123.63,123.63,123.63,32700001.0
2007-06-19 05:45:00,123.63,123.63,123.63,123.63,114800004.0
2007-06-19 05:46:00,123.63,123.63,123.625,123.625,136300004.0
2007-06-19 05:47:00,123.62,123.63,123.62,123.63,1183100022.0
2007-06-19 05:48:00,123.63,123.63,123.63,123.63,27900000.0
2007-06-19 05:49:00,123.63,123.63,123.63,123.63,57400002.0
2007-06-19 05:50:00,123.63,123.63,123.62,123.62,939800014.0
2007-06-19 05:51:00,123.63,123.63,123.62,123.63,27900000.0
2007-06-19 05:52:00,123.63,123.63,123.63,123.63,27900000.0
2007-06-19 05:53:00,123.63,123.63,123.62,123.63,965800005.0
2007-06-19 05:54:00,123.63,123.63,123.62,123.63,468600012.0
2007-06-19 05:55:00,123.63,123.63,123.61,123.62,2090999975.0
2007-06-19 05:56:00,123.61,123.62,123.61,123.61,1164900024.0
2007-06-19 05:57:00,123.61,123.62,123.61,123.62,1164900024.0
2007-06-19 05:58:00,123.62,123.62,123.62,123.62,183499990.0
2007-06-19 05:59:00,123.62,123.62,123.62,123.62,140399992.0
2007-06-19 06:00:00,123.62,123.62,123.62,123.62,107399998.0
2007-06-19 06:01:00,123.62,123.62,123.615,123.615,124500005.0
2007-06-19 06:02:00,123.62,123.62,123.61,123.62,598700009.0
2007-06-19 06:03:00,123.62,123.63,123.62,123.62,1618099988.0
2007-06-19 06:04:00,123.63,123.63,123.62,123.62,325399996.0
2007-06-19 06:05:00,123.63,123.64,123.62,123.64,325399996.0
2007-06-19 06:06:00,123.63,123.64,123.63,123.63,325399996.0
2007-06-19 06:07:00,123.64,123.64,123.63,123.63,325399996.0
2007-06-19 06:08:00,123.63,123.64,123.62,123.63,996800001.0
2007-06-19 06:09:00,123.63,123.64,123.62,123.63,1335500017.0
2007-06-19 06:10:00,123.63,123.64,123.625,123.64,1246300017.0
2007-06-19 06:11:00,123.64,123.65,123.63,123.64,1855000000.0
2007-06-19 06:12:00,123.65,123.65,123.64,123.64,1765299989.0
2007-06-19 06:13:00,123.63,123.63,123.61,123.61,1765299989.0
2007-06-19 06:14:00,123.61,123.61,123.6,123.6,1765299989.0
2007-06-19 06:15:00,123.6,123.64,123.59,123.63,2023200030.0
2007-06-19 06:16:00,123.63,123.64,123.62,123.62,1976200033.0
2007-06-19 06:17:00,123.62,123.62,123.61,123.62,977900008.0
2007-06-19 06:18:00,123.615,123.62,123.61,123.615,395800007.0
2007-06-19 06:19:00,123.62,123.63,123.61,123.63,166399999.0
2007-06-19 06:22:00,123.63,123.63,123.63,123.63,12000000.0
2007-06-19 06:23:00,123.63,123.63,123.62,123.62,1865100001.0
2007-06-19 06:24:00,123.62,123.62,123.61,123.61,663099992.0
2007-06-19 06:25:00,123.62,123.62,123.59,123.61,878700026.0
2007-06-19 06:26:00,123.61,123.61,123.605,123.605,878700026.0
2007-06-19 06:27:00,123.61,123.62,123.61,123.61,773600012.0
2007-06-19 06:28:00,123.61,123.61,123.6,123.6,686499991.0
2007-06-19 06:29:00,123.6,123.6,123.59,123.595,193799994.0
2007-06-19 06:30:00,123.61,123.61,123.6,123.6,234199996.0
2007-06-19 06:31:00,123.6,123.61,123.59,123.605,474900000.0
2007-06-19 06:32:00,123.61,123.61,123.61,123.61,36000000.0
2007-06-19 06:33:00,123.61,123.61,123.6,123.6,616599999.0
2007-06-19 06:34:00,123.6,123.61,123.59,123.6,1359699993.0
2007-06-19 06:35:00,123.6,123.61,123.58,123.58,1268899999.0
2007-06-19 06:36:00,123.575,123.6,123.575,123.595,1268899999.0
2007-06-19 06:37:00,123.6,123.62,123.595,123.62,1267100002.0
2007-06-19 06:38:00,123.62,123.62,123.6,123.6,1035599990.0
2007-06-19 06:39:00,123.6,123.6,123.595,123.595,134700000.0
2007-06-19 06:40:00,123.6,123.61,123.595,123.6,575100004.0
2007-06-19 06:42:00,123.6,123.61,123.6,123.6,1242500000.0
2007-06-19 06:43:00,123.6,123.61,123.6,123.61,750899997.0
2007-06-19 06:44:00,123.61,123.61,123.61,123.61,92000000.0
2007-06-19 06:45:00,123.61,123.61,123.61,123.61,251700006.0
2007-06-19 06:46:00,123.61,123.62,123.61,123.61,1750100061.0
2007-06-19 06:47:00,123.62,123.62,123.61,123.61,669100023.0
2007-06-19 06:49:00,123.61,123.61,123.605,123.61,669100023.0
2007-06-19 06:50:00,123.61,123.61,123.6,123.61,1478800004.0
2007-06-19 06:51:00,123.61,123.61,123.6,123.6,825600002.0
2007-06-19 06:52:00,123.6,123.6,123.595,123.595,898700011.0
2007-06-19 06:53:00,123.605,123.61,123.6,123.6,755799988.0
2007-06-19 06:54:00,123.605,123.62,123.6,123.62,555300015.0
2007-06-19 06:55:00,123.62,123.62,123.61,123.61,129300002.0
2007-06-19 06:56:00,123.61,123.61,123.61,123.61,423300014.0
2007-06-19 06:57:00,123.61,123.61,123.6,123.61,497200000.0
2007-06-19 06:58:00,123.61,123.61,123.61,123.61,1199200017.0
2007-06-19 06:59:00,123.61,123.62,123.6,123.605,1199200017.0
2007-06-19 07:00:00,123.61,123.62,123.6,123.6,1167700025.0
2007-06-19 07:01:00,123.6,123.61,123.595,123.61,1380300007.0
2007-06-19 07:02:00,123.61,123.61,123.59,123.59,1528699990.0
2007-06-19 07:03:00,123.6,123.6,123.6,123.6,1528699990.0
2007-06-19 07:04:00,123.6,123.61,123.595,123.6,1362200024.0
2007-06-19 07:05:00,123.6,123.61,123.595,123.6,1796800035.0
2007-06-19 07:06:00,123.6,123.61,123.595,123.61,1880500025.0
2007-06-19 07:07:00,123.61,123.61,123.6,123.6,1339800019.0
2007-06-19 07:08:00,123.6,123.61,123.595,123.595,1016800007.0
2007-06-19 07:09:00,123.595,123.6,123.59,123.595,554400000.0
2007-06-19 07:10:00,123.6,123.6,123.59,123.59,294499993.0
2007-06-19 07:11:00,123.59,123.6,123.59,123.595,294499993.0
2007-06-19 07:12:00,123.595,123.6,123.595,123.595,644699997.0
2007-06-19 07:13:00,123.595,123.61,123.595,123.605,1198600002.0
2007-06-19 07:14:00,123.605,123.61,123.595,123.61,892999979.0
2007-06-19 07:15:00,123.62,123.62,123.6,123.62,1475800008.0
2007-06-19 07:16:00,123.62,123.63,123.62,123.62,1020700000.0
2007-06-19 07:17:00,123.63,123.63,123.605,123.61,1880899998.0
2007-06-19 07:18:00,123.61,123.62,123.6,123.61,1656500029.0
2007-06-19 07:19:00,123.61,123.61,123.59,123.6,983300017.0
2007-06-19 07:20:00,123.58,123.59,123.56,123.56,1423600010.0
2007-06-19 07:21:00,123.57,123.59,123.56,123.57,1423600010.0
2007-06-19 07:22:00,123.58,123.58,123.56,123.56,1423600010.0
2007-06-19 07:23:00,123.56,123.58,123.56,123.57,1423600010.0
2007-06-19 07:24:00,123.57,123.57,123.56,123.57,465100000.0
2007-06-19 07:25:00,123.55,123.56,123.54,123.56,1070099993.0
2007-06-19 07:26:00,123.56,123.56,123.56,123.56,1070099993.0
2007-06-19 07:27:00,123.56,123.56,123.55,123.55,923300007.0
2007-06-19 07:28:00,123.57,123.58,123.56,123.56,1756899996.0
2007-06-19 07:29:00,123.56,123.57,123.56,123.56,1756899996.0
2007-06-19 07:30:00,123.56,123.56,123.56,123.56,468900001.0
2007-06-19 07:31:00,123.57,123.57,123.56,123.56,1016399998.0
2007-06-19 07:32:00,123.56,123.56,123.55,123.56,2137600024.0
2007-06-19 07:33:00,123.56,123.57,123.56,123.565,1405200000.0
2007-06-19 07:34:00,123.565,123.565,123.565,123.565,23400000.0
2007-06-19 07:35:00,123.57,123.57,123.565,123.57,771700022.0
2007-06-19 07:36:00,123.57,123.575,123.565,123.57,94000004.0
2007-06-19 07:37:00,123.58,123.58,123.58,123.58,273000000.0
2007-06-19 07:38:00,123.58,123.59,123.57,123.58,1595899989.0
2007-06-19 07:39:00,123.58,123.59,123.58,123.59,480500008.0
2007-06-19 07:40:00,123.59,123.59,123.585,123.59,588400016.0
2007-06-19 07:41:00,123.59,123.61,123.59,123.6,2056299992.0
2007-06-19 07:42:00,123.6,123.61,123.595,123.6,1614199984.0
2007-06-19 07:43:00,123.6,123.6,123.6,123.6,93399997.0
2007-06-19 07:44:00,123.6,123.605,123.6,123.605,972900014.0
2007-06-19 07:45:00,123.6,123.61,123.6,123.6,1827199981.0
2007-06-19 07:46:00,123.6,123.6,123.6,123.6,771800014.0
2007-06-19 07:47:00,123.6,123.6,123.595,123.6,1358200005.0
2007-06-19 07:48:00,123.6,123.6,123.6,123.6,413299988.0
2007-06-19 07:49:00,123.605,123.61,123.6,123.61,1053899984.0
2007-06-19 07:50:00,123.61,123.61,123.6,123.61,895500005.0
2007-06-19 07:51:00,123.61,123.61,123.61,123.61,65400002.0
2007-06-19 07:52:00,123.62,123.62,123.59,123.6,1291900002.0
2007-06-19 07:53:00,123.61,123.62,123.59,123.61,1291900002.0
2007-06-19 07:54:00,123.6,123.62,123.6,123.62,1291900002.0
2007-06-19 07:55:00,123.61,123.63,123.6,123.62,1291900002.0
2007-06-19 07:56:00,123.615,123.62,123.61,123.61,1291900002.0
2007-06-19 07:57:00,123.6,123.61,123.59,123.61,1867700002.0
2007-06-19 07:58:00,123.6,123.61,123.595,123.605,1867700002.0
2007-06-19 07:59:00,123.6,123.62,123.59,123.61,1466799992.0
2007-06-19 08:00:00,123.61,123.62,123.61,123.61,1466799992.0
2007-06-19 08:01:00,123.61,123.61,123.58,123.58,1844599999.0
2007-06-19 08:02:00,123.56,123.58,123.55,123.56,1973700034.0
2007-06-19 08:03:00,123.55,123.56,123.52,123.54,1973700034.0
2007-06-19 08:04:00,123.55,123.56,123.54,123.56,1973700034.0
2007-06-19 08:05:00,123.55,123.55,123.535,123.55,1973700034.0
2007-06-19 08:06:00,123.55,123.56,123.54,123.55,2103800037.0
2007-06-19 08:07:00,123.55,123.56,123.54,123.55,1254900031.0
2007-06-19 08:08:00,123.54,123.55,123.53,123.53,1254900031.0
2007-06-19 08:09:00,123.53,123.54,123.525,123.54,1254900031.0
2007-06-19 08:10:00,123.55,123.58,123.55,123.56,805699998.0
2007-06-19 08:11:00,123.57,123.61,123.57,123.59,805699998.0
2007-06-19 08:12:00,123.61,123.61,123.59,123.59,805699998.0
2007-06-19 08:13:00,123.595,123.61,123.595,123.61,805699998.0
2007-06-19 08:14:00,123.6,123.61,123.59,123.59,873700001.0
2007-06-19 08:15:00,123.6,123.6,123.595,123.6,873700001.0
2007-06-19 08:16:00,123.59,123.59,123.58,123.58,1926599999.0
2007-06-19 08:17:00,123.57,123.59,123.56,123.58,1926599999.0
2007-06-19 08:18:00,123.59,123.59,123.58,123.58,1926599999.0
2007-06-19 08:19:00,123.575,123.59,123.575,123.585,1926599999.0
2007-06-19 08:20:00,123.59,123.59,123.58,123.59,1115099983.0
2007-06-19 08:21:00,123.58,123.58,123.56,123.56,1931200027.0
2007-06-19 08:23:00,123.56,123.56,123.55,123.55,1931200027.0
2007-06-19 08:24:00,123.55,123.56,123.54,123.56,429200000.0
2007-06-19 08:25:00,123.56,123.56,123.555,123.555,429200000.0
2007-06-19 08:26:00,123.555,123.57,123.555,123.57,143200000.0
2007-06-19 08:27:00,123.57,123.57,123.555,123.555,613500000.0
2007-06-19 08:28:00,123.555,123.57,123.555,123.56,1973100008.0
2007-06-19 08:29:00,123.56,123.56,123.55,123.56,1647200008.0
2007-06-19 08:31:00,123.55,123.56,123.55,123.55,1033299996.0
2007-06-19 08:32:00,123.56,123.56,123.555,123.555,1033299996.0
2007-06-19 08:33:00,123.56,123.56,123.54,123.54,737300001.0
2007-06-19 08:34:00,123.55,123.55,123.52,123.53,737300001.0
2007-06-19 08:35:00,123.52,123.53,123.51,123.52,737300001.0
2007-06-19 08:36:00,123.53,123.53,123.52,123.52,737300001.0
2007-06-19 08:37:00,123.51,123.53,123.5,123.53,737300001.0
2007-06-19 08:38:00,123.52,123.54,123.52,123.54,737300001.0
2007-06-19 08:39:00,123.54,123.54,123.525,123.525,737300001.0
2007-06-19 08:40:00,123.525,123.54,123.525,123.54,890400011.0
2007-06-19 08:41:00,123.54,123.56,123.54,123.56,1172099996.0
2007-06-19 08:42:00,123.56,123.58,123.56,123.57,1635699982.0
2007-06-19 08:43:00,123.57,123.57,123.56,123.56,886899993.0
2007-06-19 08:44:00,123.56,123.575,123.56,123.575,666299997.0
2007-06-19 08:45:00,123.575,123.585,123.575,123.58,319600002.0
2007-06-19 08:46:00,123.59,123.59,123.56,123.58,1475899993.0
2007-06-19 08:47:00,123.58,123.59,123.565,123.575,1475899993.0
2007-06-19 08:48:00,123.58,123.59,123.57,123.57,1695699993.0
2007-06-19 08:49:00,123.575,123.58,123.57,123.57,312700001.0
2007-06-19 08:50:00,123.57,123.58,123.57,123.57,240099998.0
2007-06-19 08:51:00,123.57,123.57,123.56,123.57,691700005.0
2007-06-19 08:52:00,123.55,123.56,123.54,123.54,1217400011.0
2007-06-19 08:53:00,123.54,123.55,123.54,123.545,1217400011.0
2007-06-19 08:54:00,123.55,123.56,123.545,123.545,1005900008.0
2007-06-19 08:55:00,123.545,123.56,123.545,123.56,1924900013.0
2007-06-19 08:56:00,123.57,123.57,123.56,123.56,1687599992.0
2007-06-19 08:57:00,123.57,123.58,123.56,123.56,1687599992.0
2007-06-19 08:58:00,123.57,123.57,123.54,123.55,1687599992.0
2007-06-19 08:59:00,123.56,123.56,123.55,123.56,1687599992.0
2007-06-19 09:00:00,123.56,123.56,123.545,123.55,1687599992.0
2007-06-19 09:01:00,123.55,123.57,123.55,123.565,2137899996.0
2007-06-19 09:02:00,123.56,123.57,123.555,123.57,526200006.0
2007-06-19 09:03:00,123.57,123.57,123.56,123.56,1513700031.0
2007-06-19 09:04:00,123.56,123.56,123.555,123.555,1698899970.0
2007-06-19 09:05:00,123.55,123.56,123.52,123.55,1540400001.0
2007-06-19 09:06:00,123.54,123.54,123.51,123.53,1540400001.0
2007-06-19 09:07:00,123.54,123.55,123.54,123.55,1540400001.0
2007-06-19 09:08:00,123.54,123.55,123.54,123.55,1540400001.0
2007-06-19 09:09:00,123.55,123.56,123.545,123.555,1540400001.0
2007-06-19 09:10:00,123.56,123.56,123.545,123.56,1071500001.0
2007-06-19 09:11:00,123.56,123.565,123.555,123.565,197099999.0
2007-06-19 09:12:00,123.56,123.57,123.56,123.565,1493999991.0
2007-06-19 09:13:00,123.565,123.57,123.545,123.57,1529800002.0
2007-06-19 09:14:00,123.57,123.57,123.565,123.57,392200001.0
2007-06-19 09:15:00,123.57,123.58,123.565,123.58,1849000001.0
2007-06-19 09:16:00,123.58,123.58,123.58,123.58,1593000006.0
2007-06-19 09:17:00,123.58,123.58,123.58,123.58,1699500005.0
2007-06-19 09:18:00,123.59,123.62,123.59,123.62,1743999993.0
2007-06-19 09:19:00,123.61,123.64,123.61,123.64,1743999993.0
2007-06-19 09:20:00,123.63,123.64,123.63,123.63,1743999993.0
2007-06-19 09:21:00,123.64,123.64,123.62,123.63,1743999993.0
2007-06-19 09:22:00,123.64,123.64,123.63,123.63,597600004.0
2007-06-19 09:23:00,123.64,123.65,123.63,123.64,597600004.0
2007-06-19 09:24:00,123.65,123.65,123.62,123.62,597600004.0
2007-06-19 09:25:00,123.63,123.63,123.62,123.62,597600004.0
2007-06-19 09:26:00,123.62,123.63,123.62,123.63,597600004.0
2007-06-19 09:27:00,123.63,123.64,123.625,123.64,1061599985.0
2007-06-19 09:28:00,123.63,123.64,123.63,123.63,1729400003.0
2007-06-19 09:29:00,123.64,123.64,123.62,123.63,1729400003.0
2007-06-19 09:30:00,123.64,123.64,123.62,123.63,1729400003.0
2007-06-19 09:31:00,123.64,123.64,123.63,123.63,1729400003.0
2007-06-19 09:32:00,123.62,123.63,123.6,123.61,1729400003.0
2007-06-19 09:33:00,123.61,123.62,123.61,123.62,1729400003.0
2007-06-19 09:34:00,123.61,123.62,123.59,123.61,717900003.0
2007-06-19 09:35:00,123.61,123.61,123.595,123.61,717900003.0
2007-06-19 09:36:00,123.61,123.61,123.595,123.595,930400014.0
2007-06-19 09:37:00,123.59,123.6,123.58,123.59,927099992.0
2007-06-19 09:38:00,123.58,123.58,123.56,123.56,927099992.0
2007-06-19 09:39:00,123.58,123.6,123.57,123.59,927099992.0
2007-06-19 09:40:00,123.6,123.61,123.6,123.6,927099992.0
2007-06-19 09:41:00,123.6,123.61,123.59,123.59,414900007.0
2007-06-19 09:42:00,123.6,123.61,123.56,123.56,414900007.0
2007-06-19 09:43:00,123.57,123.57,123.565,123.57,414900007.0
2007-06-19 09:44:00,123.56,123.59,123.56,123.58,1384999999.0
2007-06-19 09:45:00,123.59,123.59,123.58,123.58,1384999999.0
2007-06-19 09:46:00,123.59,123.59,123.59,123.59,1384999999.0
2007-06-19 09:47:00,123.58,123.61,123.58,123.59,1384999999.0
2007-06-19 09:48:00,123.6,123.61,123.6,123.61,1384999999.0
2007-06-19 09:49:00,123.62,123.64,123.61,123.64,1384999999.0
2007-06-19 09:50:00,123.62,123.65,123.62,123.64,789100009.0
2007-06-19 09:51:00,123.65,123.66,123.64,123.66,789100009.0
2007-06-19 09:52:00,123.64,123.65,123.63,123.64,789100009.0
2007-06-19 09:53:00,123.65,123.65,123.64,123.65,789100009.0
2007-06-19 09:54:00,123.64,123.65,123.64,123.64,789100009.0
2007-06-19 09:55:00,123.64,123.64,123.64,123.64,789100009.0
2007-06-19 09:56:00,123.64,123.65,123.635,123.65,290900005.0
2007-06-19 09:57:00,123.66,123.66,123.65,123.65,2137899977.0
2007-06-19 09:58:00,123.65,123.65,123.64,123.65,2137899977.0
2007-06-19 09:59:00,123.66,123.66,123.64,123.66,1728500002.0
2007-06-19 10:00:00,123.66,123.67,123.66,123.66,1593899979.0
2007-06-19 10:01:00,123.66,123.665,123.66,123.66,1676199999.0
2007-06-19 10:02:00,123.66,123.66,123.635,123.64,1207200003.0
2007-06-19 10:03:00,123.64,123.64,123.6,123.62,453999995.0
2007-06-19 10:04:00,123.62,123.62,123.61,123.62,453999995.0
2007-06-19 10:05:00,123.62,123.62,123.62,123.62,322400000.0
2007-06-19 10:06:00,123.62,123.62,123.62,123.62,458799997.0
2007-06-19 10:07:00,123.62,123.64,123.62,123.64,1786499998.0
2007-06-19 10:08:00,123.64,123.64,123.63,123.64,1012300008.0
2007-06-19 10:09:00,123.64,123.64,123.635,123.635,1012300008.0
2007-06-19 10:11:00,123.63,123.63,123.625,123.625,1684100031.0
2007-06-19 10:12:00,123.62,123.63,123.62,123.62,24000000.0
2007-06-19 10:13:00,123.61,123.62,123.61,123.62,24000000.0
2007-06-19 10:14:00,123.61,123.64,123.61,123.63,24000000.0
2007-06-19 10:15:00,123.63,123.63,123.63,123.63,24000000.0
2007-06-19 10:16:00,123.63,123.63,123.63,123.63,64000000.0
2007-06-19 10:17:00,123.63,123.63,123.63,123.63,193400001.0
2007-06-19 10:18:00,123.62,123.64,123.62,123.63,1792399990.0
2007-06-19 10:19:00,123.64,123.64,123.63,123.64,1792399990.0
2007-06-19 10:20:00,123.64,123.645,123.62,123.62,1792399990.0
2007-06-19 10:21:00,123.63,123.64,123.615,123.63,1704600010.0
2007-06-19 10:22:00,123.64,123.65,123.63,123.63,1408399992.0
2007-06-19 10:23:00,123.64,123.64,123.62,123.63,1408399992.0
2007-06-19 10:24:00,123.62,123.63,123.62,123.63,1408399992.0
2007-06-19 10:25:00,123.63,123.64,123.62,123.64,1045000005.0
2007-06-19 10:26:00,123.64,123.64,123.625,123.635,1045000005.0
2007-06-19 10:27:00,123.635,123.64,123.63,123.63,1513399995.0
2007-06-19 10:28:00,123.63,123.63,123.63,123.63,104000000.0
2007-06-19 10:29:00,123.63,123.63,123.63,123.63,162799999.0
2007-06-19 10:30:00,123.63,123.63,123.63,123.63,144000000.0
2007-06-19 10:31:00,123.63,123.63,123.63,123.63,160000000.0
2007-06-19 10:32:00,123.63,123.63,123.62,123.63,1051899995.0
2007-06-19 10:33:00,123.625,123.63,123.615,123.63,1316999997.0
2007-06-19 10:34:00,123.625,123.63,123.62,123.63,1802700015.0
2007-06-19 10:35:00,123.63,123.63,123.62,123.63,1483000008.0
2007-06-19 10:36:00,123.63,123.63,123.62,123.62,939799995.0
2007-06-19 10:37:00,123.61,123.62,123.59,123.59,1054100014.0
2007-06-19 10:38:00,123.595,123.61,123.585,123.61,1054100014.0
2007-06-19 10:39:00,123.61,123.61,123.6,123.6,1417799996.0
2007-06-19 10:40:00,123.605,123.61,123.6,123.605,977999991.0
2007-06-19 10:41:00,123.61,123.61,123.59,123.59,1627800005.0
2007-06-19 10:42:00,123.6,123.61,123.59,123.59,1256900010.0
2007-06-19 10:43:00,123.6,123.6,123.585,123.6,1256900010.0
2007-06-19 10:44:00,123.61,123.61,123.59,123.59,1714499998.0
2007-06-19 10:45:00,123.58,123.63,123.57,123.61,1714499998.0
2007-06-19 10:46:00,123.62,123.64,123.62,123.62,1714499998.0
2007-06-19 10:47:00,123.63,123.64,123.62,123.64,1714499998.0
2007-06-19 10:48:00,123.63,123.64,123.61,123.62,1714499998.0
2007-06-19 10:49:00,123.63,123.63,123.62,123.63,1714499998.0
2007-06-19 10:50:00,123.63,123.63,123.61,123.62,1777500022.0
2007-06-19 10:51:00,123.63,123.64,123.62,123.63,1777500022.0
2007-06-19 10:52:00,123.64,123.64,123.62,123.62,1777500022.0
2007-06-19 10:53:00,123.63,123.64,123.63,123.64,1777500022.0
2007-06-19 10:54:00,123.63,123.63,123.62,123.62,1777500022.0
2007-06-19 10:55:00,123.63,123.63,123.6,123.61,1777500022.0
2007-06-19 10:56:00,123.62,123.62,123.61,123.62,1777500022.0
2007-06-19 10:57:00,123.63,123.63,123.62,123.62,1777500022.0
2007-06-19 10:58:00,123.63,123.63,123.62,123.62,1777500022.0
2007-06-19 10:59:00,123.61,123.62,123.59,123.6,1777500022.0
2007-06-19 11:00:00,123.61,123.63,123.59,123.62,1777500022.0
2007-06-19 11:01:00,123.61,123.62,123.59,123.59,1777500022.0
2007-06-19 11:02:00,123.58,123.59,123.58,123.59,1777500022.0
2007-06-19 11:03:00,123.58,123.61,123.58,123.6,1777500022.0
2007-06-19 11:04:00,123.61,123.63,123.61,123.615,1777500022.0
2007-06-19 11:05:00,123.615,123.63,123.615,123.63,788499997.0
2007-06-19 11:06:00,123.63,123.64,123.625,123.635,1185500007.0
2007-06-19 11:07:00,123.64,123.64,123.64,123.64,580499998.0
2007-06-19 11:08:00,123.64,123.64,123.625,123.625,925900005.0
2007-06-19 11:09:00,123.63,123.64,123.625,123.64,991599996.0
2007-06-19 11:10:00,123.64,123.64,123.635,123.635,352400000.0
2007-06-19 11:11:00,123.635,123.64,123.625,123.63,635700000.0
2007-06-19 11:12:00,123.62,123.65,123.62,123.64,464800000.0
2007-06-19 11:13:00,123.63,123.64,123.61,123.62,464800000.0
2007-06-19 11:14:00,123.63,123.63,123.62,123.63,464800000.0
2007-06-19 11:15:00,123.63,123.63,123.625,123.63,464800000.0
2007-06-19 11:16:00,123.63,123.635,123.63,123.63,331700006.0
2007-06-19 11:17:00,123.64,123.64,123.64,123.64,138400000.0
2007-06-19 11:18:00,123.64,123.64,123.625,123.635,1358100020.0
2007-06-19 11:19:00,123.64,123.64,123.625,123.635,1347500007.0
2007-06-19 11:20:00,123.63,123.64,123.625,123.635,955600006.0
2007-06-19 11:21:00,123.64,123.66,123.64,123.66,990699997.0
2007-06-19 11:22:00,123.66,123.67,123.65,123.65,1596600014.0
2007-06-19 11:23:00,123.65,123.66,123.65,123.65,1596600014.0
2007-06-19 11:24:00,123.65,123.66,123.65,123.66,847300020.0
2007-06-19 11:25:00,123.66,123.66,123.66,123.66,454200011.0
2007-06-19 11:26:00,123.66,123.66,123.66,123.66,354400000.0
2007-06-19 11:27:00,123.67,123.67,123.66,123.66,751599998.0
2007-06-19 11:28:00,123.66,123.66,123.65,123.66,751599998.0
2007-06-19 11:29:00,123.66,123.66,123.65,123.65,2049800004.0
2007-06-19 11:30:00,123.65,123.66,123.64,123.65,473100006.0
2007-06-19 11:31:00,123.66,123.67,123.65,123.67,473100006.0
2007-06-19 11:32:00,123.67,123.68,123.67,123.67,473100006.0
2007-06-19 11:33:00,123.67,123.69,123.665,123.685,734299993.0
2007-06-19 11:34:00,123.69,123.7,123.685,123.69,1374400019.0
2007-06-19 11:35:00,123.69,123.7,123.68,123.69,1324300012.0
2007-06-19 11:36:00,123.7,123.7,123.675,123.675,1324300012.0
2007-06-19 11:37:00,123.68,123.68,123.65,123.66,1693800011.0
2007-06-19 11:38:00,123.66,123.67,123.65,123.67,784400017.0
2007-06-19 11:39:00,123.68,123.68,123.66,123.67,1860099982.0
2007-06-19 11:40:00,123.68,123.69,123.68,123.68,1860099982.0
2007-06-19 11:41:00,123.68,123.69,123.68,123.69,1860099982.0
2007-06-19 11:42:00,123.69,123.69,123.68,123.68,2084300000.0
2007-06-19 11:43:00,123.68,123.68,123.675,123.68,599099993.0
2007-06-19 11:44:00,123.68,123.69,123.67,123.675,1456200015.0
2007-06-19 11:45:00,123.68,123.68,123.68,123.68,427200009.0
2007-06-19 11:46:00,123.67,123.68,123.67,123.67,89500000.0
2007-06-19 11:47:00,123.68,123.68,123.67,123.67,89500000.0
2007-06-19 11:48:00,123.67,123.67,123.665,123.665,89500000.0
2007-06-19 11:49:00,123.665,123.665,123.655,123.655,140100004.0
2007-06-19 11:50:00,123.655,123.655,123.655,123.655,800000.0
2007-06-19 11:52:00,123.66,123.66,123.655,123.66,342100000.0
2007-06-19 11:53:00,123.66,123.66,123.65,123.66,781899998.0
2007-06-19 11:54:00,123.66,123.66,123.66,123.66,179500000.0
2007-06-19 11:56:00,123.66,123.675,123.66,123.66,1241900000.0
2007-06-19 11:57:00,123.66,123.66,123.66,123.66,1233599997.0
2007-06-19 11:58:00,123.66,123.66,123.655,123.66,253299997.0
2007-06-19 11:59:00,123.655,123.66,123.65,123.66,1824899988.0
2007-06-19 12:00:00,123.66,123.66,123.65,123.66,1899899991.0
2007-06-19 12:01:00,123.66,123.66,123.65,123.66,1256699992.0
2007-06-19 12:02:00,123.65,123.66,123.65,123.65,985999982.0
2007-06-19 12:03:00,123.655,123.66,123.65,123.66,985999982.0
2007-06-19 12:04:00,123.66,123.66,123.64,123.645,783200000.0
2007-06-19 12:05:00,123.645,123.65,123.635,123.65,1018400004.0
2007-06-19 12:06:00,123.65,123.66,123.65,123.65,588200024.0
2007-06-19 12:07:00,123.65,123.65,123.64,123.65,772000013.0
2007-06-19 12:08:00,123.65,123.65,123.64,123.64,942500024.0
2007-06-19 12:09:00,123.64,123.64,123.625,123.625,1816200003.0
2007-06-19 12:10:00,123.64,123.64,123.63,123.64,1228199988.0
2007-06-19 12:11:00,123.63,123.64,123.63,123.64,1223100011.0
2007-06-19 12:12:00,123.64,123.66,123.64,123.66,1223100011.0
2007-06-19 12:13:00,123.66,123.66,123.65,123.66,1020800005.0
2007-06-19 12:14:00,123.66,123.66,123.66,123.66,416400000.0
2007-06-19 12:15:00,123.65,123.65,123.64,123.65,1957599980.0
2007-06-19 12:16:00,123.64,123.65,123.64,123.65,1957599980.0
2007-06-19 12:17:00,123.64,123.65,123.64,123.64,1957599980.0
2007-06-19 12:18:00,123.65,123.65,123.62,123.62,1957599980.0
2007-06-19 12:19:00,123.63,123.65,123.62,123.65,1957599980.0
2007-06-19 12:20:00,123.64,123.65,123.63,123.645,1957599980.0
2007-06-19 12:21:00,123.65,123.65,123.635,123.635,1131700000.0
2007-06-19 12:22:00,123.635,123.65,123.635,123.64,1858299997.0
2007-06-19 12:23:00,123.64,123.65,123.635,123.65,915900003.0
2007-06-19 12:24:00,123.65,123.65,123.65,123.65,321100001.0
2007-06-19 12:25:00,123.66,123.66,123.65,123.65,1678400006.0
2007-06-19 12:26:00,123.65,123.66,123.64,123.64,1678400006.0
2007-06-19 12:27:00,123.64,123.65,123.625,123.625,1953600008.0
2007-06-19 12:28:00,123.63,123.63,123.625,123.63,2042499967.0
2007-06-19 12:29:00,123.63,123.63,123.615,123.62,1230399987.0
2007-06-19 12:30:00,123.62,123.63,123.615,123.63,467000001.0
2007-06-19 12:31:00,123.63,123.63,123.62,123.63,248500004.0
2007-06-19 12:32:00,123.63,123.63,123.62,123.62,323600001.0
2007-06-19 12:33:00,123.615,123.62,123.615,123.615,278400000.0
2007-06-19 12:34:00,123.615,123.62,123.615,123.615,107800000.0
2007-06-19 12:35:00,123.62,123.63,123.615,123.615,1521099988.0
2007-06-19 12:36:00,123.615,123.625,123.615,123.62,1056499982.0
2007-06-19 12:37:00,123.62,123.63,123.62,123.63,745600002.0
2007-06-19 12:38:00,123.63,123.63,123.62,123.63,1730799970.0
2007-06-19 12:39:00,123.62,123.62,123.62,123.62,936699970.0
2007-06-19 12:40:00,123.6,123.6,123.57,123.59,674199999.0
2007-06-19 12:41:00,123.58,123.61,123.58,123.61,674199999.0
2007-06-19 12:42:00,123.61,123.61,123.6,123.6,674199999.0
2007-06-19 12:43:00,123.6,123.6,123.575,123.59,1849099994.0
2007-06-19 12:44:00,123.585,123.59,123.585,123.59,26500000.0
2007-06-19 12:45:00,123.59,123.595,123.585,123.59,1871799982.0
2007-06-19 12:46:00,123.59,123.59,123.585,123.59,1823399952.0
2007-06-19 12:47:00,123.585,123.59,123.585,123.59,414500004.0
2007-06-19 12:48:00,123.59,123.6,123.58,123.59,777299992.0
2007-06-19 12:49:00,123.59,123.6,123.585,123.6,777299992.0
2007-06-19 12:50:00,123.595,123.6,123.585,123.59,859600025.0
2007-06-19 12:51:00,123.59,123.59,123.57,123.57,155800004.0
2007-06-19 12:52:00,123.58,123.58,123.58,123.58,155800004.0
2007-06-19 12:53:00,123.58,123.58,123.57,123.57,1511999984.0
2007-06-19 12:54:00,123.57,123.58,123.555,123.56,1758799992.0
2007-06-19 12:55:00,123.55,123.56,123.54,123.54,2102599990.0
2007-06-19 12:56:00,123.53,123.54,123.52,123.53,2102599990.0
2007-06-19 12:57:00,123.52,123.54,123.52,123.54,2102599990.0
2007-06-19 12:58:00,123.53,123.55,123.53,123.55,2102599990.0
2007-06-19 12:59:00,123.54,123.57,123.54,123.54,2102599990.0
2007-06-19 13:00:00,123.55,123.55,123.52,123.53,2102599990.0
2007-06-19 13:01:00,123.54,123.56,123.54,123.54,2102599990.0
2007-06-19 13:02:00,123.55,123.55,123.53,123.54,1561599999.0
2007-06-19 13:03:00,123.55,123.55,123.51,123.53,1561599999.0
2007-06-19 13:04:00,123.54,123.54,123.535,123.535,1561599999.0
2007-06-19 13:05:00,123.535,123.55,123.535,123.55,903700000.0
2007-06-19 13:06:00,123.53,123.54,123.53,123.54,965100004.0
2007-06-19 13:07:00,123.55,123.55,123.53,123.54,965100004.0
2007-06-19 13:08:00,123.52,123.53,123.5,123.52,801800003.0
2007-06-19 13:09:00,123.51,123.51,123.5,123.51,801800003.0
2007-06-19 13:10:00,123.51,123.52,123.505,123.52,801800003.0
2007-06-19 13:11:00,123.52,123.52,123.51,123.51,1918599996.0
2007-06-19 13:12:00,123.505,123.51,123.5,123.51,1918599996.0
2007-06-19 13:13:00,123.52,123.53,123.5,123.53,1266199989.0
2007-06-19 13:14:00,123.54,123.54,123.53,123.53,1266199989.0
2007-06-19 13:15:00,123.52,123.52,123.51,123.51,1266199989.0
2007-06-19 13:16:00,123.5,123.52,123.5,123.51,1266199989.0
2007-06-19 13:17:00,123.52,123.52,123.49,123.5,1266199989.0
2007-06-19 13:18:00,123.51,123.51,123.49,123.5,1266199989.0
2007-06-19 13:19:00,123.49,123.5,123.49,123.5,1266199989.0
2007-06-19 13:20:00,123.51,123.51,123.5,123.5,1266199989.0
2007-06-19 13:21:00,123.49,123.5,123.49,123.5,1266199989.0
2007-06-19 13:22:00,123.51,123.51,123.49,123.5,1266199989.0
2007-06-19 13:23:00,123.49,123.49,123.48,123.49,1266199989.0
2007-06-19 13:24:00,123.48,123.48,123.45,123.46,1266199989.0
2007-06-19 13:25:00,123.47,123.5,123.47,123.48,1266199989.0
2007-06-19 13:26:00,123.49,123.51,123.48,123.5,1266199989.0
2007-06-19 13:27:00,123.49,123.51,123.48,123.5,1266199989.0
2007-06-19 13:28:00,123.51,123.51,123.49,123.49,1266199989.0
2007-06-19 13:29:00,123.5,123.5,123.485,123.49,1266199989.0
2007-06-19 13:30:00,123.5,123.53,123.49,123.53,1135900005.0
2007-06-19 13:31:00,123.535,123.55,123.53,123.55,1135900005.0
2007-06-19 13:32:00,123.55,123.55,123.55,123.55,132000000.0
2007-06-19 13:33:00,123.55,123.55,123.55,123.55,32000000.0
2007-06-19 13:34:00,123.53,123.54,123.53,123.53,1982899990.0
2007-06-19 13:35:00,123.52,123.53,123.52,123.53,1982899990.0
2007-06-19 13:36:00,123.53,123.53,123.515,123.52,1982899990.0
2007-06-19 13:37:00,123.52,123.54,123.52,123.53,2055000030.0
2007-06-19 13:38:00,123.53,123.54,123.53,123.53,475800004.0
2007-06-19 13:39:00,123.54,123.54,123.53,123.53,475800004.0
2007-06-19 13:40:00,123.54,123.54,123.51,123.51,475800004.0
2007-06-19 13:42:00,123.51,123.52,123.51,123.52,475800004.0
2007-06-19 13:43:00,123.515,123.52,123.51,123.52,1683000000.0
2007-06-19 13:44:00,123.52,123.535,123.52,123.52,2064700014.0
2007-06-19 13:45:00,123.52,123.53,123.52,123.52,867699988.0
2007-06-19 13:46:00,123.52,123.53,123.52,123.53,867699988.0
2007-06-19 13:47:00,123.53,123.54,123.53,123.53,576400008.0
2007-06-19 13:48:00,123.54,123.54,123.52,123.52,981300008.0
2007-06-19 13:49:00,123.51,123.54,123.51,123.54,1777399988.0
2007-06-19 13:50:00,123.53,123.54,123.52,123.53,1777399988.0
2007-06-19 13:51:00,123.54,123.54,123.53,123.53,1777399988.0
2007-06-19 13:52:00,123.53,123.53,123.515,123.515,1777399988.0
2007-06-19 13:53:00,123.52,123.53,123.515,123.53,1902099997.0
2007-06-19 13:54:00,123.53,123.53,123.51,123.51,760499986.0
2007-06-19 13:55:00,123.505,123.52,123.505,123.51,760499986.0
2007-06-19 13:56:00,123.51,123.52,123.51,123.51,1713799981.0
2007-06-19 13:57:00,123.52,123.52,123.51,123.52,992699987.0
2007-06-19 13:58:00,123.51,123.52,123.51,123.52,992699987.0
2007-06-19 13:59:00,123.53,123.53,123.52,123.53,992699987.0
2007-06-19 14:00:00,123.53,123.53,123.52,123.53,992699987.0
2007-06-19 14:01:00,123.54,123.54,123.52,123.53,1391899987.0
2007-06-19 14:02:00,123.52,123.54,123.5,123.5,1391899987.0
2007-06-19 14:03:00,123.51,123.51,123.5,123.51,1391899987.0
2007-06-19 14:04:00,123.5,123.5,123.46,123.49,1391899987.0
2007-06-19 14:05:00,123.48,123.49,123.48,123.48,1391899987.0
2007-06-19 14:06:00,123.49,123.5,123.49,123.5,1391899987.0
2007-06-19 14:07:00,123.49,123.5,123.47,123.47,1574400025.0
2007-06-19 14:08:00,123.47,123.48,123.46,123.47,1574400025.0
2007-06-19 14:09:00,123.46,123.46,123.45,123.45,993400011.0
2007-06-19 14:10:00,123.46,123.48,123.46,123.47,993400011.0
2007-06-19 14:11:00,123.47,123.48,123.47,123.47,1028400006.0
2007-06-19 14:12:00,123.47,123.47,123.43,123.43,994499997.0
2007-06-19 14:13:00,123.42,123.44,123.42,123.43,994499997.0
2007-06-19 14:14:00,123.42,123.45,123.42,123.44,994499997.0
2007-06-19 14:15:00,123.45,123.45,123.4,123.4,994499997.0
2007-06-19 14:16:00,123.41,123.41,123.4,123.41,994499997.0
2007-06-19 14:17:00,123.4,123.42,123.39,123.42,994499997.0
2007-06-19 14:18:00,123.41,123.44,123.41,123.44,994499997.0
2007-06-19 14:19:00,123.43,123.44,123.41,123.42,994499997.0
2007-06-19 14:20:00,123.43,123.44,123.42,123.43,994499997.0
2007-06-19 14:21:00,123.44,123.44,123.39,123.4,994499997.0
2007-06-19 14:22:00,123.39,123.41,123.39,123.41,994499997.0
2007-06-19 14:23:00,123.42,123.44,123.42,123.43,994499997.0
2007-06-19 14:24:00,123.44,123.44,123.43,123.44,994499997.0
2007-06-19 14:25:00,123.43,123.44,123.43,123.43,994499997.0
2007-06-19 14:26:00,123.42,123.43,123.42,123.43,994499997.0
2007-06-19 14:27:00,123.42,123.42,123.39,123.39,994499997.0
2007-06-19 14:28:00,123.4,123.41,123.39,123.41,994499997.0
2007-06-19 14:29:00,123.42,123.42,123.4,123.4,994499997.0
2007-06-19 14:30:00,123.39,123.45,123.39,123.43,994499997.0
2007-06-19 14:31:00,123.42,123.43,123.41,123.42,994499997.0
2007-06-19 14:32:00,123.43,123.43,123.42,123.42,994499997.0
2007-06-19 14:33:00,123.41,123.43,123.41,123.43,994499997.0
2007-06-19 14:34:00,123.42,123.43,123.42,123.43,994499997.0
2007-06-19 14:35:00,123.44,123.46,123.43,123.46,994499997.0
2007-06-19 14:36:00,123.45,123.47,123.45,123.46,994499997.0
2007-06-19 14:37:00,123.45,123.47,123.45,123.46,994499997.0
2007-06-19 14:38:00,123.47,123.47,123.44,123.44,994499997.0
2007-06-19 14:39:00,123.45,123.46,123.43,123.44,994499997.0
2007-06-19 14:40:00,123.43,123.44,123.43,123.44,994499997.0
2007-06-19 14:41:00,123.45,123.46,123.44,123.45,994499997.0
2007-06-19 14:42:00,123.44,123.45,123.44,123.45,994499997.0
2007-06-19 14:43:00,123.46,123.46,123.46,123.46,994499997.0
2007-06-19 14:44:00,123.45,123.46,123.44,123.45,994499997.0
2007-06-19 14:45:00,123.44,123.45,123.44,123.45,994499997.0
2007-06-19 14:46:00,123.45,123.45,123.44,123.45,994499997.0
2007-06-19 14:47:00,123.45,123.46,123.435,123.46,1698499999.0
2007-06-19 14:48:00,123.46,123.46,123.45,123.45,771500008.0
2007-06-19 14:49:00,123.46,123.46,123.45,123.45,771500008.0
2007-06-19 14:50:00,123.46,123.46,123.45,123.45,771500008.0
2007-06-19 14:51:00,123.46,123.46,123.45,123.45,771500008.0
2007-06-19 14:52:00,123.455,123.46,123.455,123.46,771500008.0
2007-06-19 14:53:00,123.455,123.47,123.455,123.46,1931199980.0
2007-06-19 14:54:00,123.47,123.47,123.46,123.47,1667999973.0
2007-06-19 14:55:00,123.46,123.47,123.46,123.47,1667999973.0
2007-06-19 14:56:00,123.48,123.48,123.47,123.47,1667999973.0
2007-06-19 14:57:00,123.47,123.47,123.465,123.47,1667999973.0
2007-06-19 14:58:00,123.48,123.48,123.47,123.47,1957599963.0
2007-06-19 14:59:00,123.46,123.47,123.46,123.47,1957599963.0
2007-06-19 15:00:00,123.46,123.47,123.46,123.46,1957599963.0
2007-06-19 15:01:00,123.47,123.47,123.47,123.47,1957599963.0
2007-06-19 15:02:00,123.46,123.48,123.46,123.46,1957599963.0
2007-06-19 15:03:00,123.45,123.46,123.45,123.46,1957599963.0
2007-06-19 15:04:00,123.47,123.47,123.46,123.46,1957599963.0
2007-06-19 15:06:00,123.45,123.45,123.44,123.44,1957599963.0
2007-06-19 15:07:00,123.45,123.46,123.45,123.46,1957599963.0
2007-06-19 15:09:00,123.45,123.46,123.45,123.46,1957599963.0
2007-06-19 15:10:00,123.45,123.46,123.45,123.45,1957599963.0
2007-06-19 15:11:00,123.46,123.46,123.44,123.44,1957599963.0
2007-06-19 15:12:00,123.45,123.45,123.43,123.45,1957599963.0
2007-06-19 15:13:00,123.46,123.47,123.45,123.45,1957599963.0
2007-06-19 15:14:00,123.46,123.48,123.46,123.47,1957599963.0
2007-06-19 15:15:00,123.46,123.47,123.46,123.47,1957599963.0
2007-06-19 15:16:00,123.46,123.48,123.45,123.48,1957599963.0
2007-06-19 15:17:00,123.47,123.48,123.47,123.47,1957599963.0
2007-06-19 15:18:00,123.46,123.47,123.45,123.45,1957599963.0
2007-06-19 15:19:00,123.46,123.46,123.445,123.455,1957599963.0
2007-06-19 15:20:00,123.45,123.46,123.44,123.45,1314599998.0
2007-06-19 15:21:00,123.44,123.46,123.44,123.45,1314599998.0
2007-06-19 15:22:00,123.46,123.46,123.43,123.43,1314599998.0
2007-06-19 15:23:00,123.44,123.44,123.43,123.43,1314599998.0
2007-06-19 15:24:00,123.43,123.43,123.43,123.43,1115999987.0
2007-06-19 15:25:00,123.42,123.44,123.42,123.43,1115999987.0
2007-06-19 15:26:00,123.42,123.43,123.41,123.42,1115999987.0
2007-06-19 15:27:00,123.41,123.41,123.4,123.41,1115999987.0
2007-06-19 15:28:00,123.42,123.42,123.36,123.36,1115999987.0
2007-06-19 15:29:00,123.35,123.36,123.34,123.36,1115999987.0
2007-06-19 15:30:00,123.35,123.36,123.34,123.36,1115999987.0
2007-06-19 15:31:00,123.37,123.39,123.36,123.38,1115999987.0
2007-06-19 15:32:00,123.39,123.39,123.37,123.39,1115999987.0
2007-06-19 15:33:00,123.38,123.42,123.38,123.42,1115999987.0
2007-06-19 15:34:00,123.41,123.41,123.39,123.39,1115999987.0
2007-06-19 15:35:00,123.4,123.4,123.38,123.38,1115999987.0
2007-06-19 15:36:00,123.39,123.39,123.39,123.39,1115999987.0
2007-06-19 15:38:00,123.4,123.42,123.4,123.42,1115999987.0
2007-06-19 15:39:00,123.43,123.43,123.39,123.39,1115999987.0
2007-06-19 15:40:00,123.38,123.39,123.37,123.38,1115999987.0
2007-06-19 15:41:00,123.38,123.38,123.375,123.375,1115999987.0
2007-06-19 15:42:00,123.37,123.39,123.36,123.39,2143150013.0
2007-06-19 15:43:00,123.38,123.39,123.38,123.38,2143150013.0
2007-06-19 15:44:00,123.39,123.39,123.38,123.39,2143150013.0
2007-06-19 15:45:00,123.4,123.4,123.38,123.38,2143150013.0
2007-06-19 15:46:00,123.39,123.4,123.37,123.37,2143150013.0
2007-06-19 15:47:00,123.38,123.38,123.37,123.37,2143150013.0
2007-06-19 15:48:00,123.36,123.36,123.35,123.36,2143150013.0
2007-06-19 15:50:00,123.37,123.38,123.36,123.37,2143150013.0
2007-06-19 15:51:00,123.38,123.38,123.34,123.35,2143150013.0
2007-06-19 15:52:00,123.36,123.36,123.34,123.34,2143150013.0
2007-06-19 15:53:00,123.36,123.36,123.34,123.34,2143150013.0
2007-06-19 15:54:00,123.35,123.355,123.335,123.35,2143150013.0
2007-06-19 15:55:00,123.35,123.36,123.35,123.36,1253399985.0
2007-06-19 15:56:00,123.37,123.37,123.36,123.36,1569900001.0
2007-06-19 15:57:00,123.365,123.365,123.35,123.35,1569900001.0
2007-06-19 15:58:00,123.34,123.35,123.34,123.35,1484599987.0
2007-06-19 15:59:00,123.36,123.36,123.34,123.34,1484599987.0
2007-06-19 16:00:00,123.34,123.35,123.335,123.35,1484599987.0
2007-06-19 16:01:00,123.35,123.35,123.33,123.34,1462999995.0
2007-06-19 16:02:00,123.33,123.34,123.32,123.32,1462999995.0
2007-06-19 16:03:00,123.33,123.4,123.33,123.4,1462999995.0
2007-06-19 16:04:00,123.41,123.41,123.39,123.4,1462999995.0
2007-06-19 16:05:00,123.41,123.43,123.41,123.42,1462999995.0
2007-06-19 16:06:00,123.41,123.42,123.41,123.41,1462999995.0
2007-06-19 16:07:00,123.4,123.41,123.4,123.4,1462999995.0
2007-06-19 16:08:00,123.41,123.42,123.39,123.39,1462999995.0
2007-06-19 16:09:00,123.38,123.39,123.35,123.36,1462999995.0
2007-06-19 16:10:00,123.37,123.37,123.35,123.36,1462999995.0
2007-06-19 16:11:00,123.37,123.37,123.34,123.37,1462999995.0
2007-06-19 16:12:00,123.38,123.38,123.34,123.36,1462999995.0
2007-06-19 16:13:00,123.37,123.37,123.34,123.36,1462999995.0
2007-06-19 16:14:00,123.36,123.36,123.335,123.335,1462999995.0
2007-06-19 16:15:00,123.35,123.35,123.34,123.34,904300014.0
2007-06-19 16:16:00,123.35,123.35,123.33,123.34,904300014.0
2007-06-19 16:17:00,123.33,123.34,123.31,123.32,904300014.0
2007-06-19 16:18:00,123.33,123.34,123.33,123.34,904300014.0
2007-06-19 16:19:00,123.35,123.36,123.34,123.34,904300014.0
2007-06-19 16:20:00,123.35,123.35,123.34,123.34,904300014.0
2007-06-19 16:21:00,123.35,123.35,123.34,123.34,904300014.0
2007-06-19 16:22:00,123.35,123.36,123.35,123.36,904300014.0
2007-06-19 16:23:00,123.37,123.38,123.37,123.38,904300014.0
2007-06-19 16:24:00,123.37,123.38,123.37,123.38,904300014.0
2007-06-19 16:25:00,123.37,123.38,123.37,123.37,904300014.0
2007-06-19 16:26:00,123.36,123.37,123.35,123.36,904300014.0
2007-06-19 16:27:00,123.36,123.36,123.355,123.36,904300014.0
2007-06-19 16:28:00,123.34,123.34,123.34,123.34,1421000012.0
2007-06-19 16:29:00,123.35,123.36,123.35,123.36,1421000012.0
2007-06-19 16:30:00,123.36,123.38,123.36,123.38,877700008.0
2007-06-19 16:31:00,123.37,123.38,123.37,123.37,963699995.0
2007-06-19 16:32:00,123.38,123.4,123.38,123.4,963699995.0
2007-06-19 16:33:00,123.41,123.41,123.38,123.38,963699995.0
2007-06-19 16:34:00,123.39,123.39,123.37,123.37,963699995.0
2007-06-19 16:35:00,123.36,123.39,123.36,123.38,963699995.0
2007-06-19 16:36:00,123.4,123.4,123.38,123.38,963699995.0
2007-06-19 16:37:00,123.38,123.38,123.38,123.38,963699995.0
2007-06-19 16:38:00,123.39,123.39,123.38,123.39,1670099985.0
2007-06-19 16:39:00,123.38,123.39,123.38,123.39,1670099985.0
2007-06-19 16:40:00,123.38,123.41,123.38,123.41,1670099985.0
2007-06-19 16:41:00,123.4,123.42,123.4,123.41,1670099985.0
2007-06-19 16:42:00,123.43,123.43,123.4,123.41,1670099985.0
2007-06-19 16:43:00,123.42,123.44,123.41,123.44,1670099985.0
2007-06-19 16:44:00,123.42,123.44,123.42,123.42,974500007.0
2007-06-19 16:45:00,123.43,123.43,123.415,123.42,974500007.0
2007-06-19 16:46:00,123.41,123.42,123.4,123.41,1081400004.0
2007-06-19 16:47:00,123.41,123.435,123.41,123.41,1081400004.0
2007-06-19 16:48:00,123.41,123.42,123.41,123.41,166400000.0
2007-06-19 16:49:00,123.41,123.41,123.41,123.41,224800000.0
2007-06-19 16:50:00,123.41,123.42,123.4,123.41,1939299986.0
2007-06-19 16:51:00,123.41,123.41,123.41,123.41,76000000.0
2007-06-19 16:52:00,123.4,123.41,123.4,123.4,1638599986.0
2007-06-19 16:53:00,123.39,123.39,123.37,123.37,1638599986.0
2007-06-19 16:54:00,123.38,123.38,123.37,123.37,1638599986.0
2007-06-19 16:55:00,123.36,123.4,123.36,123.4,1638599986.0
2007-06-19 16:56:00,123.39,123.41,123.39,123.39,1638599986.0
2007-06-19 16:57:00,123.4,123.41,123.39,123.39,1638599986.0
2007-06-19 16:58:00,123.38,123.39,123.38,123.38,1638599986.0
2007-06-19 16:59:00,123.37,123.38,123.36,123.36,1638599986.0
2007-06-19 17:00:00,123.37,123.39,123.36,123.39,1638599986.0
2007-06-19 17:01:00,123.39,123.41,123.39,123.4,1638599986.0
2007-06-19 17:02:00,123.39,123.4,123.39,123.39,2012499999.0
2007-06-19 17:03:00,123.38,123.4,123.38,123.39,2012499999.0
2007-06-19 17:04:00,123.4,123.41,123.4,123.4,2012499999.0
2007-06-19 17:05:00,123.41,123.43,123.41,123.43,2012499999.0
2007-06-19 17:06:00,123.43,123.43,123.42,123.43,827999995.0
2007-06-19 17:07:00,123.43,123.43,123.415,123.42,862639992.0
2007-06-19 17:08:00,123.42,123.43,123.415,123.43,1790900018.0
2007-06-19 17:09:00,123.425,123.43,123.42,123.43,667900008.0
2007-06-19 17:10:00,123.43,123.435,123.4,123.405,1270900004.0
2007-06-19 17:11:00,123.41,123.42,123.4,123.41,1120700005.0
2007-06-19 17:12:00,123.42,123.43,123.41,123.42,1607199990.0
2007-06-19 17:13:00,123.41,123.42,123.41,123.42,1607199990.0
2007-06-19 17:14:00,123.43,123.45,123.415,123.445,1607199990.0
2007-06-19 17:15:00,123.45,123.45,123.42,123.43,1106400002.0
2007-06-19 17:16:00,123.44,123.44,123.42,123.43,1106400002.0
2007-06-19 17:17:00,123.42,123.42,123.42,123.42,1106400002.0
2007-06-19 17:18:00,123.42,123.43,123.42,123.43,1106400002.0
2007-06-19 17:19:00,123.42,123.42,123.41,123.41,572700003.0
2007-06-19 17:20:00,123.42,123.44,123.41,123.43,572700003.0
2007-06-19 17:21:00,123.435,123.44,123.43,123.44,572700003.0
2007-06-19 17:22:00,123.44,123.44,123.435,123.44,80000000.0
2007-06-19 17:23:00,123.44,123.44,123.43,123.435,403899996.0
2007-06-19 17:24:00,123.43,123.44,123.43,123.44,580099994.0
2007-06-19 17:25:00,123.44,123.44,123.425,123.43,1938600053.0
2007-06-19 17:26:00,123.42,123.42,123.42,123.42,2135799993.0
2007-06-19 17:27:00,123.41,123.42,123.41,123.42,2135799993.0
2007-06-19 17:28:00,123.43,123.45,123.42,123.45,2135799993.0
2007-06-19 17:29:00,123.44,123.46,123.44,123.44,2135799993.0
2007-06-19 17:30:00,123.46,123.46,123.43,123.43,2135799993.0
2007-06-19 17:31:00,123.43,123.435,123.425,123.43,2135799993.0
2007-06-19 17:32:00,123.43,123.43,123.415,123.42,670700002.0
2007-06-19 17:33:00,123.41,123.41,123.4,123.4,1632700005.0
2007-06-19 17:34:00,123.42,123.42,123.4,123.41,1632700005.0
2007-06-19 17:35:00,123.42,123.42,123.41,123.41,1632700005.0
2007-06-19 17:36:00,123.42,123.42,123.4,123.41,1632700005.0
2007-06-19 17:37:00,123.41,123.42,123.405,123.42,1632700005.0
2007-06-19 17:38:00,123.41,123.44,123.41,123.43,1677600012.0
2007-06-19 17:39:00,123.44,123.44,123.43,123.44,1677600012.0
2007-06-19 17:40:00,123.43,123.43,123.41,123.41,1677600012.0
2007-06-19 17:41:00,123.41,123.43,123.4,123.425,1677600012.0
2007-06-19 17:42:00,123.42,123.435,123.41,123.42,1706999990.0
2007-06-19 17:43:00,123.42,123.42,123.41,123.41,1181999991.0
2007-06-19 17:44:00,123.41,123.42,123.41,123.41,1327399984.0
2007-06-19 17:45:00,123.41,123.41,123.41,123.41,492400002.0
2007-06-19 17:46:00,123.41,123.41,123.395,123.4,1488499996.0
2007-06-19 17:47:00,123.41,123.41,123.4,123.4,1458899986.0
2007-06-19 17:49:00,123.41,123.415,123.4,123.41,1458899986.0
2007-06-19 17:50:00,123.41,123.425,123.41,123.415,1807099997.0
2007-06-19 17:51:00,123.42,123.44,123.41,123.43,663413997.0
2007-06-19 17:52:00,123.42,123.42,123.4,123.41,663413997.0
2007-06-19 17:53:00,123.42,123.44,123.42,123.43,663413997.0
2007-06-19 17:54:00,123.44,123.44,123.42,123.43,663413997.0
2007-06-19 17:55:00,123.43,123.43,123.4,123.4,663413997.0
2007-06-19 17:56:00,123.4,123.41,123.4,123.4,1884799972.0
2007-06-19 17:57:00,123.39,123.39,123.39,123.39,1884799972.0
2007-06-19 17:58:00,123.4,123.4,123.39,123.39,1884799972.0
2007-06-19 17:59:00,123.39,123.39,123.385,123.39,1884799972.0
2007-06-19 18:00:00,123.4,123.42,123.39,123.42,1788599989.0
2007-06-19 18:01:00,123.41,123.42,123.41,123.41,1788599989.0
2007-06-19 18:02:00,123.43,123.43,123.42,123.42,1788599989.0
2007-06-19 18:03:00,123.41,123.42,123.4,123.42,1788599989.0
2007-06-19 18:04:00,123.41,123.42,123.4,123.41,1788599989.0
2007-06-19 18:05:00,123.41,123.42,123.41,123.42,1999899994.0
2007-06-19 18:06:00,123.43,123.44,123.42,123.44,1999899994.0
2007-06-19 18:07:00,123.43,123.44,123.42,123.42,1999899994.0
2007-06-19 18:08:00,123.41,123.43,123.41,123.42,1999899994.0
2007-06-19 18:09:00,123.42,123.425,123.415,123.42,1999899994.0
2007-06-19 18:10:00,123.42,123.44,123.42,123.44,1566499996.0
2007-06-19 18:11:00,123.43,123.44,123.43,123.44,1997800010.0
2007-06-19 18:12:00,123.44,123.455,123.44,123.445,1997800010.0
2007-06-19 18:13:00,123.46,123.46,123.45,123.46,1016899992.0
2007-06-19 18:14:00,123.455,123.455,123.445,123.445,1016899992.0
2007-06-19 18:15:00,123.45,123.455,123.44,123.445,316800006.0
2007-06-19 18:16:00,123.445,123.47,123.445,123.465,1829300002.0
2007-06-19 18:17:00,123.46,123.47,123.46,123.46,341000000.0
2007-06-19 18:18:00,123.46,123.46,123.46,123.46,341000000.0
2007-06-19 18:19:00,123.46,123.46,123.46,123.46,212800000.0
2007-06-19 18:20:00,123.46,123.46,123.445,123.45,1076000003.0
2007-06-19 18:21:00,123.45,123.45,123.445,123.45,1188099997.0
2007-06-19 18:22:00,123.46,123.47,123.45,123.46,424300001.0
2007-06-19 18:23:00,123.46,123.46,123.45,123.45,424300001.0
2007-06-19 18:24:00,123.45,123.45,123.445,123.45,260500000.0
2007-06-19 18:25:00,123.45,123.45,123.445,123.45,216600001.0
2007-06-19 18:26:00,123.45,123.45,123.45,123.45,345299989.0
2007-06-19 18:27:00,123.45,123.45,123.445,123.45,1384499961.0
2007-06-19 18:28:00,123.45,123.45,123.44,123.44,1200400019.0
2007-06-19 18:29:00,123.44,123.44,123.43,123.43,1252700003.0
2007-06-19 18:30:00,123.43,123.43,123.42,123.42,1067299989.0
2007-06-19 18:31:00,123.42,123.43,123.42,123.42,2101999988.0
2007-06-19 18:32:00,123.42,123.42,123.41,123.42,468800000.0
2007-06-19 18:33:00,123.42,123.42,123.42,123.42,4800000.0
2007-06-19 18:34:00,123.42,123.42,123.405,123.415,193100001.0
2007-06-19 18:35:00,123.42,123.43,123.415,123.43,592000002.0
2007-06-19 18:36:00,123.43,123.43,123.425,123.43,2070799992.0
2007-06-19 18:37:00,123.41,123.42,123.41,123.42,751599995.0
2007-06-19 18:38:00,123.415,123.43,123.415,123.43,751599995.0
2007-06-19 18:39:00,123.43,123.43,123.425,123.43,136399999.0
2007-06-19 18:40:00,123.43,123.43,123.42,123.43,1199100012.0
2007-06-19 18:41:00,123.42,123.43,123.42,123.43,1291500007.0
2007-06-19 18:42:00,123.43,123.43,123.43,123.43,218700000.0
2007-06-19 18:43:00,123.43,123.43,123.43,123.43,19200000.0
2007-06-19 18:44:00,123.43,123.43,123.425,123.425,192399999.0
2007-06-19 18:45:00,123.43,123.43,123.43,123.43,16300000.0
2007-06-19 18:46:00,123.43,123.44,123.42,123.42,1889600009.0
2007-06-19 18:47:00,123.43,123.43,123.42,123.42,1889600009.0
2007-06-19 18:48:00,123.41,123.41,123.4,123.4,68000000.0
2007-06-19 18:49:00,123.41,123.41,123.41,123.41,68000000.0
2007-06-19 18:50:00,123.4,123.4,123.38,123.39,1984799993.0
2007-06-19 18:51:00,123.4,123.41,123.39,123.41,1984799993.0
2007-06-19 18:52:00,123.4,123.41,123.4,123.4,1984799993.0
2007-06-19 18:53:00,123.4,123.41,123.4,123.41,1984799993.0
2007-06-19 18:54:00,123.4,123.41,123.39,123.41,1521100004.0
2007-06-19 18:55:00,123.4,123.41,123.4,123.4,1521100004.0
2007-06-19 18:56:00,123.41,123.41,123.4,123.4,1521100004.0
2007-06-19 18:57:00,123.4,123.4,123.39,123.4,1521100004.0
2007-06-19 18:58:00,123.39,123.39,123.39,123.39,1155500007.0
2007-06-19 18:59:00,123.38,123.39,123.38,123.39,1155500007.0
2007-06-19 19:00:00,123.38,123.39,123.38,123.38,1155500007.0
2007-06-19 19:01:00,123.38,123.39,123.37,123.39,1155500007.0
2007-06-19 19:02:00,123.39,123.41,123.38,123.4,1798899997.0
2007-06-19 19:03:00,123.4,123.43,123.395,123.415,1798899997.0
2007-06-19 19:04:00,123.4,123.4,123.4,123.4,100500000.0
2007-06-19 19:05:00,123.41,123.42,123.4,123.42,100500000.0
2007-06-19 19:06:00,123.41,123.42,123.41,123.42,100500000.0
2007-06-19 19:08:00,123.43,123.44,123.43,123.44,100500000.0
2007-06-19 19:09:00,123.42,123.43,123.42,123.42,100500000.0
2007-06-19 19:10:00,123.42,123.42,123.42,123.42,100500000.0
2007-06-19 19:11:00,123.42,123.42,123.42,123.42,67099998.0
2007-06-19 19:12:00,123.4,123.42,123.4,123.41,1833500002.0
2007-06-19 19:13:00,123.41,123.415,123.405,123.41,1833500002.0
2007-06-19 19:14:00,123.41,123.42,123.41,123.41,1536999988.0
2007-06-19 19:15:00,123.415,123.43,123.41,123.43,820400001.0
2007-06-19 19:16:00,123.43,123.43,123.41,123.41,636500001.0
2007-06-19 19:17:00,123.41,123.415,123.41,123.415,203099999.0
2007-06-19 19:18:00,123.41,123.41,123.405,123.41,200699998.0
2007-06-19 19:19:00,123.41,123.415,123.41,123.41,144999999.0
2007-06-19 19:20:00,123.41,123.415,123.395,123.4,1884199986.0
2007-06-19 19:21:00,123.41,123.41,123.4,123.4,2143099970.0
2007-06-19 19:22:00,123.41,123.41,123.4,123.4,2143099970.0
2007-06-19 19:23:00,123.41,123.41,123.395,123.4,2143099970.0
2007-06-19 19:26:00,123.42,123.43,123.42,123.42,587800000.0
2007-06-19 19:27:00,123.42,123.43,123.42,123.43,587800000.0
2007-06-19 19:28:00,123.43,123.43,123.405,123.415,1661400001.0
2007-06-19 19:29:00,123.42,123.42,123.415,123.415,576499990.0
2007-06-19 19:30:00,123.42,123.42,123.41,123.41,2138099993.0
2007-06-19 19:31:00,123.41,123.415,123.405,123.415,220100000.0
2007-06-19 19:32:00,123.42,123.42,123.42,123.42,500000.0
2007-06-19 19:33:00,123.42,123.42,123.405,123.42,880700011.0
2007-06-19 19:34:00,123.42,123.42,123.41,123.42,1510199987.0
2007-06-19 19:35:00,123.42,123.42,123.41,123.41,1488699992.0
2007-06-19 19:36:00,123.41,123.41,123.4,123.4,1488699992.0
2007-06-19 19:37:00,123.4,123.4,123.385,123.385,1211899995.0
2007-06-19 19:38:00,123.385,123.4,123.385,123.4,2003999976.0
2007-06-19 19:39:00,123.41,123.41,123.39,123.39,1187500008.0
2007-06-19 19:40:00,123.4,123.4,123.39,123.39,1187500008.0
2007-06-19 19:41:00,123.39,123.39,123.385,123.385,512299996.0
2007-06-19 19:42:00,123.385,123.385,123.38,123.385,213000002.0
2007-06-19 19:44:00,123.385,123.385,123.385,123.385,2400000.0
2007-06-19 19:45:00,123.37,123.38,123.37,123.38,1259600009.0
2007-06-19 19:46:00,123.385,123.4,123.38,123.4,1259600009.0
2007-06-19 19:47:00,123.41,123.41,123.39,123.4,62400000.0
2007-06-19 19:48:00,123.41,123.41,123.38,123.38,62400000.0
2007-06-19 19:49:00,123.39,123.39,123.39,123.39,62400000.0
2007-06-19 19:50:00,123.39,123.39,123.38,123.38,1668199979.0
2007-06-19 19:51:00,123.39,123.39,123.375,123.38,1668199979.0
2007-06-19 19:52:00,123.38,123.385,123.38,123.385,150199998.0
2007-06-19 19:53:00,123.385,123.39,123.38,123.39,618500004.0
2007-06-19 19:54:00,123.39,123.39,123.38,123.38,467500011.0
2007-06-19 19:55:00,123.38,123.39,123.38,123.39,298899998.0
2007-06-19 19:56:00,123.39,123.39,123.38,123.38,858400015.0
2007-06-19 19:58:00,123.39,123.39,123.38,123.38,1671200010.0
2007-06-19 19:59:00,123.39,123.39,123.38,123.38,1671200010.0
2007-06-19 20:00:00,123.385,123.385,123.355,123.355,1671200010.0
2007-06-19 20:01:00,123.36,123.37,123.36,123.37,439999999.0
2007-06-19 20:02:00,123.37,123.37,123.365,123.365,594699991.0
2007-06-19 20:03:00,123.365,123.365,123.36,123.365,248799992.0
2007-06-19 20:04:00,123.365,123.365,123.36,123.36,1567199984.0
2007-06-19 20:05:00,123.36,123.36,123.355,123.36,1127299980.0
2007-06-19 20:06:00,123.355,123.36,123.345,123.345,971499987.0
2007-06-19 20:07:00,123.345,123.35,123.345,123.35,197300000.0
2007-06-19 20:08:00,123.36,123.36,123.34,123.34,544200009.0
2007-06-19 20:09:00,123.35,123.36,123.34,123.34,544200009.0
2007-06-19 20:10:00,123.355,123.355,123.35,123.35,544200009.0
2007-06-19 20:11:00,123.35,123.35,123.335,123.34,1555499995.0
2007-06-19 20:12:00,123.34,123.35,123.34,123.35,609899994.0
2007-06-19 20:13:00,123.34,123.37,123.34,123.37,684380005.0
2007-06-19 20:14:00,123.36,123.4,123.36,123.4,684380005.0
2007-06-19 20:15:00,123.41,123.41,123.4,123.4,684380005.0
2007-06-19 20:16:00,123.39,123.39,123.37,123.38,684380005.0
2007-06-19 20:17:00,123.375,123.375,123.37,123.375,684380005.0
2007-06-19 20:18:00,123.375,123.385,123.375,123.385,448069995.0
2007-06-19 20:19:00,123.39,123.39,123.38,123.39,2061299972.0
2007-06-19 20:20:00,123.39,123.39,123.39,123.39,134100000.0
2007-06-19 20:21:00,123.39,123.39,123.385,123.385,55200000.0
2007-06-19 20:22:00,123.37,123.38,123.37,123.38,323379999.0
2007-06-19 20:23:00,123.39,123.39,123.37,123.38,323379999.0
2007-06-19 20:24:00,123.38,123.39,123.38,123.38,323379999.0
2007-06-19 20:25:00,123.38,123.38,123.365,123.375,1430599996.0
2007-06-19 20:26:00,123.38,123.38,123.375,123.375,1707700011.0
2007-06-19 20:27:00,123.38,123.38,123.375,123.375,1549299998.0
2007-06-19 20:28:00,123.38,123.39,123.38,123.38,1049400010.0
2007-06-19 20:29:00,123.38,123.39,123.38,123.39,508400011.0
2007-06-19 20:30:00,123.39,123.39,123.385,123.385,684300004.0
2007-06-19 20:31:00,123.38,123.38,123.37,123.38,615899996.0
2007-06-19 20:32:00,123.37,123.38,123.37,123.38,615899996.0
2007-06-19 20:33:00,123.37,123.38,123.37,123.37,615899996.0
2007-06-19 20:34:00,123.38,123.39,123.38,123.39,615899996.0
2007-06-19 20:35:00,123.38,123.39,123.37,123.38,615899996.0
2007-06-19 20:36:00,123.39,123.39,123.37,123.38,615899996.0
2007-06-19 20:37:00,123.38,123.38,123.37,123.37,615899996.0
2007-06-19 20:38:00,123.38,123.38,123.37,123.38,742999991.0
2007-06-19 20:39:00,123.38,123.38,123.365,123.37,1696499996.0
2007-06-19 20:40:00,123.37,123.37,123.36,123.36,1288599991.0
2007-06-19 20:41:00,123.37,123.39,123.36,123.38,504299994.0
2007-06-19 20:42:00,123.37,123.37,123.365,123.365,504299994.0
2007-06-19 20:43:00,123.38,123.39,123.37,123.37,1632499997.0
2007-06-19 20:44:00,123.37,123.37,123.365,123.37,1632499997.0
2007-06-19 20:45:00,123.37,123.38,123.37,123.37,1101800013.0
2007-06-19 20:46:00,123.37,123.37,123.37,123.37,1331199995.0
2007-06-19 20:47:00,123.37,123.38,123.37,123.38,543800000.0
2007-06-19 20:48:00,123.385,123.39,123.38,123.385,129100002.0
2007-06-19 20:49:00,123.39,123.39,123.385,123.39,86400000.0
2007-06-19 20:50:00,123.39,123.39,123.375,123.375,1104400002.0
2007-06-19 20:51:00,123.38,123.38,123.375,123.38,352700001.0
2007-06-19 20:52:00,123.375,123.38,123.37,123.37,247700000.0
2007-06-19 20:53:00,123.37,123.37,123.36,123.37,1767399978.0
2007-06-19 20:54:00,123.37,123.385,123.37,123.385,807099999.0
2007-06-19 20:55:00,123.385,123.39,123.385,123.385,266500008.0
2007-06-19 20:56:00,123.39,123.4,123.38,123.385,842499998.0
2007-06-19 20:57:00,123.385,123.385,123.38,123.385,1634500003.0
2007-06-19 20:58:00,123.385,123.385,123.385,123.385,12000000.0
2007-06-19 20:59:00,123.37,123.38,123.37,123.37,580800000.0
2007-06-19 21:00:00,123.38,123.38,123.37,123.38,580800000.0
2007-06-19 21:01:00,123.385,123.385,123.38,123.38,580800000.0
2007-06-19 21:02:00,123.38,123.39,123.375,123.385,1594900004.0
2007-06-19 21:03:00,123.385,123.39,123.38,123.38,379599998.0
2007-06-19 21:04:00,123.38,123.4,123.38,123.4,412299999.0
2007-06-19 21:05:00,123.4,123.4,123.37,123.37,214600002.0
2007-06-19 21:06:00,123.38,123.39,123.37,123.37,214600002.0
2007-06-19 21:07:00,123.38,123.39,123.37,123.39,214600002.0
2007-06-19 21:08:00,123.39,123.39,123.39,123.39,214600002.0
2007-06-19 21:09:00,123.38,123.39,123.38,123.38,152799998.0
2007-06-19 21:11:00,123.38,123.38,123.375,123.38,152799998.0
2007-06-19 21:12:00,123.38,123.38,123.38,123.38,738999998.0
2007-06-19 21:13:00,123.38,123.38,123.375,123.38,593000008.0
2007-06-19 21:14:00,123.375,123.39,123.375,123.39,412000004.0
2007-06-19 21:15:00,123.39,123.39,123.38,123.38,766499997.0
2007-06-19 21:16:00,123.38,123.39,123.38,123.39,1450199984.0
2007-06-19 21:17:00,123.39,123.4,123.38,123.38,2057399998.0
2007-06-19 21:18:00,123.4,123.4,123.37,123.38,2057399998.0
2007-06-19 21:19:00,123.38,123.39,123.375,123.38,1629599978.0
2007-06-19 21:20:00,123.39,123.4,123.39,123.39,40500000.0
2007-06-19 21:21:00,123.4,123.4,123.38,123.39,495799996.0
2007-06-19 21:22:00,123.39,123.4,123.38,123.39,1393999990.0
2007-06-19 21:23:00,123.39,123.39,123.38,123.39,667300001.0
2007-06-19 21:24:00,123.39,123.4,123.38,123.39,1774599994.0
2007-06-19 21:25:00,123.38,123.38,123.38,123.38,1774599994.0
2007-06-19 21:26:00,123.36,123.38,123.36,123.37,1092800001.0
2007-06-19 21:27:00,123.37,123.38,123.365,123.37,1092800001.0
2007-06-19 21:29:00,123.36,123.38,123.36,123.38,1166300008.0
2007-06-19 21:30:00,123.365,123.38,123.365,123.365,1166300008.0
2007-06-19 21:31:00,123.365,123.37,123.365,123.37,388899991.0
2007-06-19 21:32:00,123.37,123.37,123.36,123.37,590099998.0
2007-06-19 21:33:00,123.36,123.37,123.36,123.37,1586500021.0
2007-06-19 21:34:00,123.37,123.37,123.34,123.35,1586500021.0
2007-06-19 21:35:00,123.36,123.36,123.345,123.36,1773500015.0
2007-06-19 21:36:00,123.35,123.37,123.345,123.37,1008000006.0
2007-06-19 21:37:00,123.37,123.37,123.36,123.36,562400000.0
2007-06-19 21:39:00,123.36,123.36,123.36,123.36,195500000.0
2007-06-19 21:40:00,123.36,123.36,123.36,123.36,115000000.0
2007-06-19 21:42:00,123.37,123.37,123.36,123.36,272899998.0
2007-06-19 21:43:00,123.36,123.36,123.36,123.36,179600000.0
2007-06-19 21:44:00,123.36,123.36,123.35,123.36,154099999.0
2007-06-19 21:45:00,123.36,123.36,123.36,123.36,102000000.0
2007-06-19 21:46:00,123.36,123.36,123.35,123.35,1815800015.0
2007-06-19 21:47:00,123.35,123.36,123.34,123.35,945800010.0
2007-06-19 21:48:00,123.35,123.36,123.35,123.36,945800010.0
2007-06-19 21:49:00,123.34,123.35,123.34,123.35,1898000010.0
2007-06-19 21:50:00,123.34,123.35,123.34,123.35,1898000010.0
2007-06-19 21:51:00,123.35,123.35,123.35,123.35,1898000010.0
2007-06-19 21:52:00,123.35,123.35,123.34,123.35,1668600008.0
2007-06-19 21:53:00,123.35,123.36,123.34,123.35,1668600008.0
2007-06-19 21:54:00,123.34,123.35,123.33,123.34,756500009.0
2007-06-19 21:55:00,123.34,123.35,123.34,123.34,756500009.0
2007-06-19 21:56:00,123.34,123.34,123.33,123.33,1584199996.0
2007-06-19 21:57:00,123.34,123.34,123.32,123.33,1258400022.0
2007-06-19 21:58:00,123.34,123.35,123.33,123.34,1258400022.0
2007-06-19 21:59:00,123.33,123.34,123.33,123.34,514860008.0
2007-06-19 22:00:00,123.34,123.35,123.34,123.34,1526899983.0
2007-06-19 22:01:00,123.36,123.36,123.35,123.35,644800000.0
2007-06-19 22:02:00,123.35,123.35,123.34,123.35,233599995.0
2007-06-19 22:03:00,123.35,123.36,123.35,123.35,792100001.0
2007-06-19 22:04:00,123.35,123.35,123.335,123.34,530600000.0
2007-06-19 22:05:00,123.35,123.35,123.35,123.35,40800000.0
2007-06-19 22:06:00,123.35,123.36,123.34,123.35,1319099996.0
2007-06-19 22:07:00,123.35,123.35,123.35,123.35,349500000.0
2007-06-19 22:08:00,123.35,123.35,123.335,123.335,714800003.0
2007-06-19 22:09:00,123.335,123.34,123.335,123.34,338800002.0
2007-06-19 22:10:00,123.33,123.34,123.33,123.34,160699999.0
2007-06-19 22:11:00,123.34,123.35,123.335,123.34,860699998.0
2007-06-19 22:12:00,123.34,123.34,123.33,123.34,484000009.0
2007-06-19 22:13:00,123.34,123.35,123.34,123.35,528600002.0
2007-06-19 22:14:00,123.35,123.35,123.34,123.35,1429800011.0
2007-06-19 22:15:00,123.35,123.35,123.35,123.35,512000000.0
2007-06-19 22:16:00,123.35,123.35,123.34,123.34,159800001.0
2007-06-19 22:17:00,123.34,123.36,123.34,123.35,386399997.0
2007-06-19 22:18:00,123.35,123.36,123.35,123.36,637100004.0
2007-06-19 22:19:00,123.36,123.36,123.33,123.34,1192899984.0
2007-06-19 22:20:00,123.34,123.35,123.34,123.35,237400006.0
2007-06-19 22:21:00,123.35,123.35,123.35,123.35,18700000.0
2007-06-19 22:22:00,123.35,123.35,123.35,123.35,16000000.0
2007-06-19 22:23:00,123.35,123.36,123.35,123.36,334899997.0
2007-06-19 22:24:00,123.36,123.36,123.34,123.345,1021900002.0
2007-06-19 22:25:00,123.35,123.36,123.34,123.34,1029999995.0
2007-06-19 22:26:00,123.34,123.35,123.335,123.35,654799992.0
2007-06-19 22:27:00,123.35,123.35,123.35,123.35,12000000.0
2007-06-19 22:28:00,123.35,123.35,123.33,123.33,381100004.0
2007-06-19 22:29:00,123.33,123.33,123.32,123.33,410299992.0
2007-06-19 22:30:00,123.33,123.34,123.33,123.34,46400000.0
2007-06-19 22:31:00,123.34,123.34,123.33,123.33,191000000.0
2007-06-19 22:33:00,123.34,123.34,123.34,123.34,13600000.0
2007-06-19 22:35:00,123.34,123.34,123.34,123.34,38400000.0
2007-06-19 22:36:00,123.34,123.34,123.34,123.34,57600000.0
2007-06-19 22:38:00,123.34,123.34,123.34,123.34,42400000.0
2007-06-19 22:39:00,123.33,123.35,123.33,123.33,675199999.0
2007-06-19 22:40:00,123.33,123.35,123.33,123.34,869300012.0
2007-06-19 22:41:00,123.34,123.34,123.34,123.34,268800000.0
2007-06-19 22:42:00,123.34,123.34,123.34,123.34,23500000.0
2007-06-19 22:43:00,123.33,123.34,123.33,123.34,156799996.0
2007-06-19 22:44:00,123.34,123.35,123.335,123.35,219199998.0
2007-06-19 22:45:00,123.35,123.35,123.35,123.35,8000000.0
2007-06-19 22:46:00,123.35,123.35,123.35,123.35,8000000.0
2007-06-19 22:47:00,123.35,123.35,123.34,123.34,295300014.0
2007-06-19 22:48:00,123.35,123.35,123.35,123.35,800000.0
2007-06-19 22:49:00,123.35,123.35,123.33,123.35,635700006.0
2007-06-19 22:50:00,123.35,123.35,123.34,123.34,126900002.0
2007-06-19 22:51:00,123.34,123.35,123.34,123.35,348100006.0
2007-06-19 22:52:00,123.35,123.35,123.35,123.35,3200000.0
2007-06-19 22:53:00,123.35,123.35,123.34,123.34,147999996.0
2007-06-19 22:54:00,123.34,123.34,123.34,123.34,81800002.0
2007-06-19 22:55:00,123.34,123.35,123.34,123.35,160500000.0
2007-06-19 22:56:00,123.35,123.35,123.35,123.35,42399999.0
2007-06-19 22:57:00,123.35,123.35,123.33,123.33,475300004.0
2007-06-19 22:58:00,123.34,123.34,123.34,123.34,57199998.0
2007-06-19 22:59:00,123.34,123.36,123.34,123.35,1062000015.0
2007-06-19 23:00:00,123.35,123.35,123.34,123.34,569500005.0
2007-06-19 23:01:00,123.35,123.37,123.34,123.34,515700000.0
2007-06-19 23:02:00,123.34,123.34,123.32,123.34,53500000.0
2007-06-19 23:03:00,123.34,123.34,123.34,123.34,18400000.0
2007-06-19 23:04:00,123.34,123.34,123.34,123.34,4800000.0
2007-06-19 23:06:00,123.34,123.34,123.33,123.34,81600000.0
2007-06-19 23:08:00,123.34,123.35,123.34,123.35,112599999.0
2007-06-19 23:09:00,123.34,123.34,123.34,123.34,106100003.0
2007-06-19 23:10:00,123.34,123.34,123.34,123.34,24000000.0
2007-06-19 23:11:00,123.34,123.34,123.33,123.33,167099994.0
2007-06-19 23:12:00,123.33,123.34,123.33,123.34,262699995.0
2007-06-19 23:13:00,123.35,123.35,123.34,123.34,133599998.0
2007-06-19 23:14:00,123.35,123.35,123.33,123.35,236700000.0
2007-06-19 23:15:00,123.35,123.35,123.345,123.345,15700000.0
2007-06-19 23:16:00,123.35,123.36,123.35,123.35,406500000.0
2007-06-19 23:17:00,123.35,123.35,123.35,123.35,20000000.0
2007-06-19 23:18:00,123.34,123.34,123.34,123.34,184800000.0
2007-06-19 23:19:00,123.35,123.35,123.34,123.34,184800000.0
2007-06-19 23:20:00,123.34,123.35,123.34,123.35,24000000.0
2007-06-19 23:21:00,123.34,123.35,123.34,123.35,340800011.0
2007-06-19 23:22:00,123.35,123.36,123.35,123.36,382099999.0
2007-06-19 23:23:00,123.36,123.36,123.36,123.36,16000000.0
2007-06-19 23:24:00,123.36,123.36,123.36,123.36,44000000.0
2007-06-19 23:25:00,123.36,123.36,123.355,123.36,92000000.0
2007-06-19 23:26:00,123.36,123.365,123.36,123.365,183600002.0
2007-06-19 23:27:00,123.37,123.38,123.36,123.38,974100010.0
2007-06-19 23:28:00,123.38,123.395,123.375,123.39,381299999.0
2007-06-19 23:29:00,123.39,123.39,123.38,123.38,159099998.0
2007-06-19 23:30:00,123.38,123.38,123.36,123.36,489399992.0
2007-06-19 23:31:00,123.36,123.37,123.36,123.37,789599994.0
2007-06-19 23:32:00,123.37,123.37,123.365,123.365,208000000.0
2007-06-19 23:33:00,123.37,123.37,123.36,123.37,1009499995.0
2007-06-19 23:34:00,123.37,123.38,123.37,123.38,340000005.0
2007-06-19 23:35:00,123.39,123.39,123.37,123.37,675700005.0
2007-06-19 23:37:00,123.37,123.38,123.37,123.38,452500013.0
2007-06-19 23:38:00,123.38,123.38,123.38,123.38,12000000.0
2007-06-19 23:39:00,123.38,123.38,123.37,123.38,397299999.0
2007-06-19 23:40:00,123.38,123.38,123.37,123.38,524500005.0
2007-06-19 23:41:00,123.38,123.38,123.38,123.38,240099999.0
2007-06-19 23:42:00,123.38,123.38,123.375,123.375,87700002.0
2007-06-19 23:44:00,123.38,123.38,123.375,123.375,131600004.0
2007-06-19 23:45:00,123.38,123.38,123.38,123.38,379900000.0
2007-06-19 23:46:00,123.375,123.38,123.375,123.38,68000000.0
2007-06-19 23:47:00,123.38,123.395,123.38,123.395,494400002.0
2007-06-19 23:48:00,123.4,123.41,123.39,123.4,1280100015.0
2007-06-19 23:49:00,123.4,123.4,123.37,123.37,860500018.0
2007-06-19 23:50:00,123.37,123.37,123.37,123.37,235400006.0
2007-06-19 23:51:00,123.365,123.38,123.365,123.37,832400003.0
2007-06-19 23:52:00,123.37,123.38,123.37,123.37,224200002.0
2007-06-19 23:53:00,123.38,123.38,123.38,123.38,8000000.0
2007-06-19 23:54:00,123.38,123.38,123.37,123.37,97800002.0
2007-06-19 23:56:00,123.37,123.38,123.37,123.37,252200004.0
2007-06-19 23:57:00,123.37,123.38,123.37,123.37,461400013.0
2007-06-19 23:58:00,123.37,123.37,123.37,123.37,95700000.0
2007-06-19 23:59:00,123.38,123.39,123.365,123.38,788600003.0
2007-06-20 00:00:00,123.39,123.4,123.375,123.38,949700007.0
2007-06-20 00:01:00,123.375,123.39,123.375,123.39,958600024.0
2007-06-20 00:02:00,123.39,123.39,123.37,123.39,740699997.0
2007-06-20 00:03:00,123.39,123.4,123.38,123.39,745200003.0
2007-06-20 00:04:00,123.39,123.4,123.38,123.38,1069500030.0
2007-06-20 00:05:00,123.38,123.41,123.38,123.4,818900010.0
2007-06-20 00:06:00,123.4,123.4,123.39,123.39,880800001.0
2007-06-20 00:07:00,123.39,123.4,123.38,123.4,260399999.0
2007-06-20 00:08:00,123.4,123.4,123.385,123.4,367600006.0
2007-06-20 00:09:00,123.4,123.4,123.38,123.39,640599998.0
2007-06-20 00:10:00,123.39,123.39,123.39,123.39,300000000.0
2007-06-20 00:11:00,123.39,123.39,123.39,123.39,112500000.0
2007-06-20 00:12:00,123.39,123.39,123.39,123.39,375000000.0
2007-06-20 00:13:00,123.39,123.39,123.39,123.39,148400002.0
2007-06-20 00:14:00,123.4,123.4,123.4,123.4,109599995.0
2007-06-20 00:15:00,123.4,123.42,123.4,123.4,992700013.0
2007-06-20 00:16:00,123.4,123.4,123.4,123.4,394900000.0
2007-06-20 00:17:00,123.4,123.4,123.4,123.4,227400000.0
2007-06-20 00:19:00,123.4,123.42,123.4,123.41,147500000.0
2007-06-20 00:20:00,123.41,123.43,123.39,123.39,498400002.0
2007-06-20 00:21:00,123.4,123.42,123.39,123.39,476600001.0
2007-06-20 00:22:00,123.4,123.4,123.4,123.4,240000000.0
2007-06-20 00:23:00,123.4,123.4,123.4,123.4,40000000.0
2007-06-20 00:24:00,123.4,123.41,123.39,123.41,308400007.0
2007-06-20 00:25:00,123.41,123.41,123.4,123.41,479500010.0
2007-06-20 00:26:00,123.41,123.42,123.4,123.4,664899998.0
2007-06-20 00:27:00,123.4,123.4,123.4,123.4,506800010.0
2007-06-20 00:28:00,123.4,123.4,123.4,123.4,20000000.0
2007-06-20 00:29:00,123.39,123.41,123.39,123.4,491599995.0
2007-06-20 00:30:00,123.4,123.42,123.4,123.41,540900002.0
2007-06-20 00:31:00,123.41,123.42,123.4,123.41,785099998.0
2007-06-20 00:32:00,123.41,123.41,123.4,123.4,458099996.0
2007-06-20 00:34:00,123.4,123.4,123.39,123.4,522200006.0
2007-06-20 00:35:00,123.4,123.4,123.4,123.4,30299999.0
2007-06-20 00:36:00,123.4,123.4,123.39,123.39,273599999.0
2007-06-20 00:37:00,123.39,123.41,123.39,123.41,659800015.0
2007-06-20 00:38:00,123.41,123.41,123.39,123.41,774000003.0
2007-06-20 00:39:00,123.41,123.41,123.4,123.4,136000000.0
2007-06-20 00:40:00,123.4,123.4,123.4,123.4,72000000.0
2007-06-20 00:42:00,123.4,123.41,123.39,123.41,1366999991.0
2007-06-20 00:43:00,123.41,123.42,123.41,123.42,173600002.0
2007-06-20 00:44:00,123.42,123.42,123.41,123.41,406100003.0
2007-06-20 00:45:00,123.41,123.41,123.4,123.4,290199988.0
2007-06-20 00:46:00,123.41,123.41,123.41,123.41,21799999.0
2007-06-20 00:48:00,123.41,123.42,123.41,123.42,45799999.0
2007-06-20 00:49:00,123.42,123.42,123.41,123.41,239299999.0
2007-06-20 00:50:00,123.41,123.43,123.41,123.41,831399988.0
2007-06-20 00:51:00,123.41,123.41,123.39,123.39,507500009.0
2007-06-20 00:52:00,123.43,123.44,123.42,123.44,507500009.0
2007-06-20 00:53:00,123.44,123.45,123.42,123.42,1437200019.0
2007-06-20 00:54:00,123.415,123.415,123.39,123.405,1056900007.0
2007-06-20 00:55:00,123.42,123.42,123.4,123.42,319500007.0
2007-06-20 00:56:00,123.41,123.41,123.4,123.41,454300006.0
2007-06-20 00:57:00,123.44,123.44,123.43,123.435,454300006.0
2007-06-20 00:58:00,123.435,123.44,123.41,123.43,1276700003.0
2007-06-20 00:59:00,123.43,123.44,123.42,123.44,232499998.0
2007-06-20 01:00:00,123.44,123.44,123.395,123.41,1560200001.0
2007-06-20 01:01:00,123.41,123.43,123.405,123.42,1231399990.0
2007-06-20 01:02:00,123.42,123.43,123.42,123.42,612199997.0
2007-06-20 01:03:00,123.415,123.43,123.415,123.43,894899991.0
2007-06-20 01:04:00,123.43,123.43,123.42,123.42,160799998.0
2007-06-20 01:05:00,123.43,123.43,123.41,123.41,1757299993.0
2007-06-20 01:06:00,123.39,123.41,123.39,123.4,1757299993.0
2007-06-20 01:07:00,123.41,123.42,123.4,123.42,1058699995.0
2007-06-20 01:08:00,123.42,123.42,123.39,123.4,621400004.0
2007-06-20 01:09:00,123.4,123.41,123.4,123.41,1391900016.0
2007-06-20 01:10:00,123.41,123.41,123.4,123.41,1533199995.0
2007-06-20 01:11:00,123.415,123.415,123.4,123.4,517200014.0
2007-06-20 01:12:00,123.41,123.41,123.41,123.41,78400000.0
2007-06-20 01:13:00,123.41,123.41,123.41,123.41,27200000.0
2007-06-20 01:14:00,123.41,123.41,123.4,123.4,569899985.0
2007-06-20 01:15:00,123.39,123.4,123.39,123.4,209599999.0
2007-06-20 01:16:00,123.4,123.4,123.39,123.4,434400000.0
2007-06-20 01:17:00,123.4,123.4,123.39,123.39,280599993.0
2007-06-20 01:18:00,123.39,123.39,123.385,123.39,457699988.0
2007-06-20 01:19:00,123.38,123.39,123.38,123.38,16600000.0
2007-06-20 01:20:00,123.39,123.39,123.39,123.39,16600000.0
2007-06-20 01:21:00,123.365,123.365,123.365,123.365,800000.0
2007-06-20 01:22:00,123.39,123.39,123.39,123.39,12000000.0
2007-06-20 01:23:00,123.39,123.4,123.39,123.4,259199996.0
2007-06-20 01:24:00,123.4,123.405,123.4,123.4,1080799984.0
2007-06-20 01:25:00,123.4,123.4,123.39,123.4,217099999.0
2007-06-20 01:26:00,123.4,123.4,123.39,123.4,203499996.0
2007-06-20 01:27:00,123.4,123.4,123.38,123.38,420099988.0
2007-06-20 01:28:00,123.39,123.4,123.38,123.39,98899997.0
2007-06-20 01:29:00,123.38,123.38,123.38,123.38,98899997.0
2007-06-20 01:30:00,123.38,123.38,123.38,123.38,8000000.0
2007-06-20 01:31:00,123.39,123.4,123.39,123.39,308500002.0
2007-06-20 01:32:00,123.39,123.4,123.37,123.37,1542599966.0
2007-06-20 01:33:00,123.37,123.4,123.365,123.39,2111500008.0
2007-06-20 01:34:00,123.39,123.39,123.365,123.365,1780600004.0
2007-06-20 01:35:00,123.365,123.37,123.35,123.35,408099999.0
2007-06-20 01:36:00,123.35,123.36,123.345,123.35,1732700024.0
2007-06-20 01:37:00,123.35,123.36,123.345,123.35,1416400011.0
2007-06-20 01:38:00,123.35,123.36,123.345,123.35,736499999.0
2007-06-20 01:39:00,123.35,123.35,123.35,123.35,206999999.0
2007-06-20 01:40:00,123.36,123.36,123.35,123.355,787299982.0
2007-06-20 01:41:00,123.355,123.36,123.355,123.36,85300000.0
2007-06-20 01:42:00,123.36,123.365,123.36,123.36,563500000.0
2007-06-20 01:43:00,123.36,123.36,123.36,123.36,558500000.0
2007-06-20 01:44:00,123.36,123.36,123.35,123.36,600899996.0
2007-06-20 01:45:00,123.37,123.37,123.34,123.34,912700016.0
2007-06-20 01:46:00,123.35,123.36,123.34,123.36,912700016.0
2007-06-20 01:47:00,123.37,123.37,123.35,123.36,626300004.0
2007-06-20 01:48:00,123.36,123.37,123.36,123.37,436800000.0
2007-06-20 01:49:00,123.37,123.37,123.36,123.37,571900012.0
2007-06-20 01:50:00,123.37,123.38,123.37,123.37,571999996.0
2007-06-20 01:51:00,123.39,123.4,123.38,123.39,1497699976.0
2007-06-20 01:52:00,123.38,123.39,123.37,123.37,1497699976.0
2007-06-20 01:53:00,123.38,123.39,123.37,123.37,1497699976.0
2007-06-20 01:54:00,123.38,123.39,123.37,123.37,1497699976.0
2007-06-20 01:55:00,123.39,123.4,123.39,123.4,1497699976.0
2007-06-20 01:56:00,123.4,123.41,123.4,123.4,1497699976.0
2007-06-20 01:57:00,123.4,123.41,123.4,123.4,1412799997.0
2007-06-20 01:58:00,123.41,123.43,123.4,123.42,1412799997.0
2007-06-20 01:59:00,123.43,123.44,123.42,123.42,1412799997.0
2007-06-20 02:00:00,123.43,123.43,123.4,123.4,1412799997.0
2007-06-20 02:01:00,123.41,123.41,123.39,123.39,1412799997.0
2007-06-20 02:02:00,123.39,123.41,123.39,123.4,1412799997.0
2007-06-20 02:03:00,123.4,123.4,123.385,123.395,1534400002.0
2007-06-20 02:04:00,123.41,123.41,123.4,123.41,1352799999.0
2007-06-20 02:05:00,123.41,123.44,123.41,123.44,1831599968.0
2007-06-20 02:06:00,123.45,123.46,123.43,123.44,1831599968.0
2007-06-20 02:07:00,123.445,123.46,123.44,123.445,1831599968.0
2007-06-20 02:08:00,123.445,123.46,123.44,123.44,1304259993.0
2007-06-20 02:09:00,123.44,123.44,123.41,123.43,1603600005.0
2007-06-20 02:10:00,123.43,123.43,123.41,123.42,1781100016.0
2007-06-20 02:11:00,123.42,123.42,123.39,123.39,2093399997.0
2007-06-20 02:12:00,123.39,123.4,123.39,123.395,411700004.0
2007-06-20 02:13:00,123.4,123.42,123.395,123.415,843899998.0
2007-06-20 02:14:00,123.415,123.42,123.4,123.4,1350499997.0
2007-06-20 02:15:00,123.4,123.41,123.395,123.41,184600002.0
2007-06-20 02:16:00,123.4,123.41,123.385,123.385,1145499991.0
2007-06-20 02:17:00,123.37,123.38,123.36,123.37,2037399979.0
2007-06-20 02:18:00,123.38,123.39,123.375,123.375,2037399979.0
2007-06-20 02:19:00,123.37,123.38,123.37,123.38,634000003.0
2007-06-20 02:20:00,123.38,123.39,123.38,123.39,634000003.0
2007-06-20 02:21:00,123.37,123.38,123.35,123.35,2104500004.0
2007-06-20 02:22:00,123.34,123.34,123.32,123.34,2104500004.0
2007-06-20 02:23:00,123.35,123.36,123.34,123.36,2104500004.0
2007-06-20 02:24:00,123.35,123.36,123.34,123.34,2104500004.0
2007-06-20 02:25:00,123.34,123.34,123.325,123.335,2104500004.0
2007-06-20 02:26:00,123.33,123.34,123.33,123.33,1778500038.0
2007-06-20 02:27:00,123.32,123.33,123.32,123.33,1778500038.0
2007-06-20 02:28:00,123.33,123.33,123.32,123.325,807700015.0
2007-06-20 02:29:00,123.33,123.34,123.325,123.34,1707599993.0
2007-06-20 02:30:00,123.34,123.36,123.335,123.35,2070000008.0
2007-06-20 02:31:00,123.35,123.36,123.34,123.34,1413299987.0
2007-06-20 02:32:00,123.36,123.36,123.35,123.35,1413299987.0
2007-06-20 02:33:00,123.35,123.36,123.345,123.35,1070900008.0
2007-06-20 02:34:00,123.35,123.36,123.345,123.36,1457100028.0
2007-06-20 02:35:00,123.36,123.36,123.35,123.36,437599999.0
2007-06-20 02:36:00,123.36,123.36,123.36,123.36,1572500000.0
2007-06-20 02:37:00,123.36,123.37,123.36,123.37,831300003.0
2007-06-20 02:38:00,123.38,123.38,123.38,123.38,2125299983.0
2007-06-20 02:39:00,123.38,123.38,123.37,123.37,2125299983.0
2007-06-20 02:40:00,123.37,123.38,123.37,123.38,713700018.0
2007-06-20 02:41:00,123.38,123.38,123.36,123.36,1443600008.0
2007-06-20 02:42:00,123.36,123.36,123.36,123.36,142899997.0
2007-06-20 02:43:00,123.36,123.37,123.36,123.37,603299999.0
2007-06-20 02:44:00,123.37,123.37,123.355,123.355,753499996.0
2007-06-20 02:45:00,123.36,123.37,123.355,123.37,718699996.0
2007-06-20 02:46:00,123.37,123.38,123.365,123.38,1040200020.0
2007-06-20 02:47:00,123.38,123.38,123.365,123.37,701199987.0
2007-06-20 02:48:00,123.38,123.38,123.38,123.38,182700000.0
2007-06-20 02:50:00,123.38,123.38,123.37,123.37,1141699987.0
2007-06-20 02:51:00,123.37,123.38,123.37,123.38,1442900044.0
2007-06-20 02:52:00,123.38,123.4,123.38,123.39,437300004.0
2007-06-20 02:53:00,123.4,123.4,123.39,123.39,437300004.0
2007-06-20 02:54:00,123.39,123.41,123.39,123.395,1963800011.0
2007-06-20 02:55:00,123.41,123.41,123.36,123.36,1810400019.0
2007-06-20 02:56:00,123.37,123.37,123.34,123.34,1810400019.0
2007-06-20 02:57:00,123.36,123.36,123.34,123.34,1810400019.0
2007-06-20 02:58:00,123.36,123.36,123.345,123.355,1810400019.0
2007-06-20 02:59:00,123.36,123.37,123.355,123.36,1805500000.0
2007-06-20 03:00:00,123.355,123.37,123.355,123.37,475200002.0
2007-06-20 03:01:00,123.37,123.37,123.355,123.36,1733399988.0
2007-06-20 03:02:00,123.36,123.36,123.35,123.36,570500003.0
2007-06-20 03:03:00,123.36,123.36,123.36,123.36,86400000.0
2007-06-20 03:04:00,123.36,123.37,123.355,123.37,1150299992.0
2007-06-20 03:05:00,123.36,123.38,123.36,123.38,29500000.0
2007-06-20 03:06:00,123.37,123.38,123.37,123.37,29500000.0
2007-06-20 03:07:00,123.38,123.38,123.38,123.38,29500000.0
2007-06-20 03:08:00,123.38,123.38,123.37,123.37,376200006.0
2007-06-20 03:09:00,123.37,123.37,123.36,123.37,629099999.0
2007-06-20 03:10:00,123.37,123.37,123.355,123.37,501300006.0
2007-06-20 03:11:00,123.37,123.37,123.37,123.37,152600000.0
2007-06-20 03:12:00,123.37,123.37,123.36,123.36,1751800007.0
2007-06-20 03:13:00,123.37,123.38,123.36,123.36,403500010.0
2007-06-20 03:14:00,123.37,123.37,123.37,123.37,403500010.0
2007-06-20 03:15:00,123.37,123.37,123.37,123.37,72000000.0
2007-06-20 03:16:00,123.37,123.37,123.365,123.37,154400002.0
2007-06-20 03:17:00,123.37,123.37,123.37,123.37,615500000.0
2007-06-20 03:18:00,123.37,123.38,123.37,123.37,162200001.0
2007-06-20 03:19:00,123.37,123.37,123.37,123.37,487400001.0
2007-06-20 03:20:00,123.37,123.37,123.37,123.37,59599999.0
2007-06-20 03:21:00,123.37,123.37,123.365,123.37,86399999.0
2007-06-20 03:22:00,123.37,123.37,123.355,123.355,1585999983.0
2007-06-20 03:23:00,123.355,123.37,123.355,123.36,1497600008.0
2007-06-20 03:24:00,123.37,123.37,123.36,123.36,1093799996.0
2007-06-20 03:25:00,123.36,123.36,123.36,123.36,278200001.0
2007-06-20 03:26:00,123.36,123.36,123.35,123.35,767500017.0
2007-06-20 03:27:00,123.35,123.35,123.33,123.335,1600600002.0
2007-06-20 03:28:00,123.34,123.34,123.335,123.34,612099997.0
2007-06-20 03:29:00,123.33,123.34,123.32,123.34,620000003.0
2007-06-20 03:30:00,123.32,123.33,123.31,123.32,620000003.0
2007-06-20 03:31:00,123.33,123.33,123.31,123.31,620000003.0
2007-06-20 03:32:00,123.32,123.32,123.31,123.31,620000003.0
2007-06-20 03:33:00,123.31,123.32,123.31,123.32,1457299979.0
2007-06-20 03:34:00,123.32,123.33,123.32,123.33,178999999.0
2007-06-20 03:35:00,123.34,123.34,123.34,123.34,1376700005.0
2007-06-20 03:36:00,123.35,123.35,123.325,123.33,1376700005.0
2007-06-20 03:37:00,123.33,123.33,123.32,123.32,649400013.0
2007-06-20 03:38:00,123.32,123.33,123.315,123.33,761700012.0
2007-06-20 03:39:00,123.33,123.34,123.33,123.33,1223000023.0
2007-06-20 03:40:00,123.33,123.34,123.33,123.33,1426900045.0
2007-06-20 03:41:00,123.33,123.33,123.33,123.33,167600008.0
2007-06-20 03:42:00,123.33,123.33,123.32,123.33,1310400011.0
2007-06-20 03:43:00,123.33,123.34,123.32,123.34,1280900002.0
2007-06-20 03:44:00,123.34,123.36,123.34,123.36,1319100003.0
2007-06-20 03:45:00,123.36,123.36,123.35,123.355,2133599987.0
2007-06-20 03:46:00,123.37,123.38,123.36,123.38,1280100013.0
2007-06-20 03:47:00,123.39,123.39,123.37,123.38,1280100013.0
2007-06-20 03:48:00,123.39,123.4,123.38,123.39,1280100013.0
2007-06-20 03:49:00,123.38,123.39,123.38,123.38,1280100013.0
2007-06-20 03:50:00,123.37,123.38,123.36,123.38,1280100013.0
2007-06-20 03:51:00,123.37,123.37,123.33,123.34,1280100013.0
2007-06-20 03:53:00,123.35,123.35,123.335,123.34,1280100013.0
2007-06-20 03:54:00,123.34,123.34,123.33,123.33,1564400001.0
2007-06-20 03:55:00,123.34,123.34,123.31,123.31,1909200002.0
2007-06-20 03:56:00,123.32,123.33,123.31,123.33,1909200002.0
2007-06-20 03:57:00,123.32,123.33,123.31,123.33,1909200002.0
2007-06-20 03:58:00,123.34,123.34,123.33,123.34,1909200002.0
2007-06-20 03:59:00,123.345,123.35,123.335,123.335,1909200002.0
2007-06-20 04:00:00,123.34,123.34,123.34,123.34,17600000.0
2007-06-20 04:02:00,123.34,123.34,123.33,123.33,1165499982.0
2007-06-20 04:03:00,123.33,123.33,123.33,123.33,1484700031.0
2007-06-20 04:04:00,123.33,123.33,123.33,123.33,909100002.0
2007-06-20 04:05:00,123.33,123.33,123.315,123.33,1422099991.0
2007-06-20 04:06:00,123.32,123.34,123.32,123.34,1662600009.0
2007-06-20 04:07:00,123.35,123.35,123.335,123.34,1662600009.0
2007-06-20 04:08:00,123.34,123.35,123.34,123.35,988900003.0
2007-06-20 04:09:00,123.345,123.35,123.335,123.34,1037799998.0
2007-06-20 04:10:00,123.34,123.36,123.34,123.35,770500008.0
2007-06-20 04:11:00,123.35,123.35,123.34,123.34,1152500006.0
2007-06-20 04:12:00,123.33,123.33,123.3,123.3,1290399993.0
2007-06-20 04:13:00,123.32,123.33,123.31,123.31,1290399993.0
2007-06-20 04:14:00,123.32,123.32,123.3,123.31,1290399993.0
2007-06-20 04:15:00,123.33,123.33,123.31,123.33,1290399993.0
2007-06-20 04:16:00,123.31,123.33,123.31,123.32,1290399993.0
2007-06-20 04:17:00,123.32,123.33,123.32,123.32,982399978.0
2007-06-20 04:18:00,123.31,123.32,123.31,123.32,1943299997.0
2007-06-20 04:19:00,123.33,123.33,123.31,123.32,1943299997.0
2007-06-20 04:20:00,123.31,123.31,123.27,123.29,1943299997.0
2007-06-20 04:21:00,123.3,123.31,123.29,123.29,1943299997.0
2007-06-20 04:22:00,123.3,123.31,123.3,123.3,1943299997.0
2007-06-20 04:23:00,123.31,123.32,123.3,123.32,1447800006.0
2007-06-20 04:24:00,123.32,123.335,123.32,123.33,1447800006.0
2007-06-20 04:25:00,123.33,123.35,123.33,123.345,1963399992.0
2007-06-20 04:26:00,123.35,123.36,123.34,123.35,749500001.0
2007-06-20 04:27:00,123.36,123.37,123.35,123.37,749500001.0
2007-06-20 04:28:00,123.37,123.37,123.325,123.33,1190899997.0
2007-06-20 04:29:00,123.325,123.34,123.315,123.32,2039399993.0
2007-06-20 04:30:00,123.32,123.33,123.32,123.32,2016000027.0
2007-06-20 04:31:00,123.32,123.33,123.31,123.33,1593899979.0
2007-06-20 04:32:00,123.32,123.33,123.31,123.32,966799997.0
2007-06-20 04:33:00,123.32,123.32,123.3,123.31,966799997.0
2007-06-20 04:34:00,123.31,123.31,123.31,123.31,559000000.0
2007-06-20 04:35:00,123.31,123.32,123.31,123.32,329100001.0
2007-06-20 04:36:00,123.32,123.33,123.315,123.325,756100001.0
2007-06-20 04:37:00,123.33,123.33,123.33,123.33,16000000.0
2007-06-20 04:38:00,123.33,123.33,123.32,123.32,607600003.0
2007-06-20 04:39:00,123.32,123.32,123.3,123.31,806600000.0
2007-06-20 04:40:00,123.31,123.32,123.295,123.31,2115499987.0
2007-06-20 04:41:00,123.31,123.32,123.305,123.315,304600002.0
2007-06-20 04:42:00,123.315,123.32,123.31,123.32,349700003.0
2007-06-20 04:43:00,123.32,123.32,123.305,123.32,1357999994.0
2007-06-20 04:44:00,123.32,123.32,123.32,123.32,273600008.0
2007-06-20 04:46:00,123.31,123.32,123.31,123.32,815600016.0
2007-06-20 04:47:00,123.32,123.32,123.32,123.32,33500000.0
2007-06-20 04:48:00,123.32,123.335,123.32,123.325,1236700001.0
2007-06-20 04:49:00,123.325,123.335,123.325,123.325,1420499993.0
2007-06-20 04:50:00,123.33,123.335,123.325,123.325,906999999.0
2007-06-20 04:51:00,123.33,123.33,123.325,123.325,295900006.0
2007-06-20 04:52:00,123.325,123.33,123.325,123.33,824400001.0
2007-06-20 04:53:00,123.33,123.34,123.325,123.325,715500012.0
2007-06-20 04:54:00,123.325,123.34,123.325,123.34,433700001.0
2007-06-20 04:55:00,123.34,123.35,123.325,123.335,830499991.0
2007-06-20 04:56:00,123.335,123.34,123.335,123.34,1584900028.0
2007-06-20 04:57:00,123.34,123.34,123.325,123.33,1368999985.0
2007-06-20 04:58:00,123.33,123.33,123.33,123.33,20799999.0
2007-06-20 04:59:00,123.33,123.34,123.33,123.34,627799995.0
2007-06-20 05:00:00,123.34,123.35,123.34,123.345,936699995.0
2007-06-20 05:01:00,123.35,123.36,123.34,123.36,281600000.0
2007-06-20 05:02:00,123.36,123.36,123.345,123.36,1447600002.0
2007-06-20 05:03:00,123.36,123.36,123.325,123.33,1622900000.0
2007-06-20 05:04:00,123.33,123.34,123.325,123.325,574800002.0
2007-06-20 05:05:00,123.33,123.33,123.32,123.33,161799997.0
2007-06-20 05:06:00,123.33,123.33,123.325,123.33,180399997.0
2007-06-20 05:07:00,123.33,123.33,123.33,123.33,100000000.0
2007-06-20 05:08:00,123.33,123.34,123.325,123.325,979299992.0
2007-06-20 05:09:00,123.33,123.34,123.33,123.33,950499988.0
2007-06-20 05:10:00,123.33,123.34,123.33,123.33,1674799994.0
2007-06-20 05:11:00,123.33,123.33,123.315,123.33,513200002.0
2007-06-20 05:12:00,123.33,123.33,123.32,123.33,210500003.0
2007-06-20 05:13:00,123.33,123.33,123.32,123.33,840900014.0
2007-06-20 05:14:00,123.33,123.33,123.32,123.33,600300006.0
2007-06-20 05:15:00,123.33,123.33,123.32,123.325,218300003.0
2007-06-20 05:16:00,123.33,123.33,123.32,123.32,664100004.0
2007-06-20 05:17:00,123.32,123.32,123.32,123.32,334200002.0
2007-06-20 05:18:00,123.32,123.32,123.32,123.32,354100001.0
2007-06-20 05:19:00,123.32,123.32,123.32,123.32,412200004.0
2007-06-20 05:21:00,123.32,123.33,123.32,123.32,1090599986.0
2007-06-20 05:22:00,123.32,123.32,123.32,123.32,58400002.0
2007-06-20 05:23:00,123.32,123.33,123.32,123.33,143500003.0
2007-06-20 05:24:00,123.33,123.33,123.33,123.33,12800000.0
2007-06-20 05:25:00,123.325,123.33,123.315,123.325,351700002.0
2007-06-20 05:26:00,123.325,123.33,123.325,123.325,226999999.0
2007-06-20 05:27:00,123.33,123.33,123.33,123.33,63800000.0
2007-06-20 05:29:00,123.33,123.33,123.33,123.33,865400019.0
2007-06-20 05:31:00,123.33,123.33,123.32,123.32,167399997.0
2007-06-20 05:32:00,123.33,123.33,123.33,123.33,71800000.0
2007-06-20 05:33:00,123.33,123.33,123.32,123.33,324300001.0
2007-06-20 05:34:00,123.33,123.34,123.33,123.34,202100005.0
2007-06-20 05:35:00,123.34,123.34,123.33,123.34,428999998.0
2007-06-20 05:36:00,123.34,123.35,123.34,123.35,673000010.0
2007-06-20 05:37:00,123.35,123.36,123.35,123.35,778400016.0
2007-06-20 05:38:00,123.35,123.36,123.35,123.36,291899997.0
2007-06-20 05:39:00,123.36,123.36,123.36,123.36,29500000.0
2007-06-20 05:40:00,123.355,123.36,123.35,123.36,1051900007.0
2007-06-20 05:41:00,123.36,123.37,123.35,123.37,985900004.0
2007-06-20 05:42:00,123.37,123.37,123.35,123.35,747599998.0
2007-06-20 05:43:00,123.35,123.36,123.35,123.36,223699999.0
2007-06-20 05:44:00,123.36,123.36,123.345,123.345,718300000.0
2007-06-20 05:45:00,123.35,123.36,123.34,123.34,1463000007.0
2007-06-20 05:46:00,123.35,123.36,123.34,123.34,1463000007.0
2007-06-20 05:47:00,123.355,123.37,123.35,123.36,1463000007.0
2007-06-20 05:48:00,123.365,123.37,123.35,123.35,902799989.0
2007-06-20 05:49:00,123.35,123.35,123.345,123.35,1028200001.0
2007-06-20 05:50:00,123.35,123.35,123.35,123.35,60000000.0
2007-06-20 05:51:00,123.35,123.35,123.32,123.33,1440500004.0
2007-06-20 05:52:00,123.34,123.34,123.33,123.34,679600006.0
2007-06-20 05:54:00,123.34,123.34,123.325,123.33,902200013.0
2007-06-20 05:55:00,123.33,123.34,123.325,123.34,472900001.0
2007-06-20 05:56:00,123.34,123.34,123.33,123.34,1043000002.0
2007-06-20 05:57:00,123.33,123.33,123.31,123.31,1990900010.0
2007-06-20 05:58:00,123.3,123.31,123.3,123.31,1990900010.0
2007-06-20 05:59:00,123.31,123.32,123.3,123.32,1990900010.0
2007-06-20 06:00:00,123.32,123.32,123.315,123.32,929100004.0
2007-06-20 06:01:00,123.32,123.33,123.32,123.32,2114800000.0
2007-06-20 06:02:00,123.32,123.33,123.32,123.33,865199999.0
2007-06-20 06:03:00,123.33,123.33,123.33,123.33,536299994.0
2007-06-20 06:04:00,123.33,123.34,123.33,123.34,1799199991.0
2007-06-20 06:05:00,123.34,123.34,123.33,123.33,1165099985.0
2007-06-20 06:06:00,123.33,123.34,123.325,123.325,795399977.0
2007-06-20 06:07:00,123.33,123.33,123.32,123.33,1601099992.0
2007-06-20 06:08:00,123.33,123.33,123.32,123.325,676400008.0
2007-06-20 06:09:00,123.325,123.34,123.325,123.325,1763000002.0
2007-06-20 06:10:00,123.33,123.34,123.32,123.32,1965000015.0
2007-06-20 06:11:00,123.32,123.33,123.315,123.325,1131200024.0
2007-06-20 06:12:00,123.33,123.33,123.33,123.33,877499995.0
2007-06-20 06:13:00,123.33,123.34,123.33,123.34,313399999.0
2007-06-20 06:14:00,123.34,123.34,123.32,123.33,551599995.0
2007-06-20 06:15:00,123.33,123.34,123.32,123.34,1324800002.0
2007-06-20 06:16:00,123.34,123.34,123.34,123.34,616400012.0
2007-06-20 06:17:00,123.34,123.34,123.34,123.34,591500017.0
2007-06-20 06:18:00,123.35,123.35,123.34,123.35,413400006.0
2007-06-20 06:19:00,123.35,123.35,123.34,123.35,588499992.0
2007-06-20 06:20:00,123.35,123.35,123.35,123.35,128999997.0
2007-06-20 06:22:00,123.35,123.35,123.35,123.35,31900000.0
2007-06-20 06:23:00,123.35,123.35,123.34,123.35,786700002.0
2007-06-20 06:24:00,123.35,123.35,123.34,123.35,434799993.0
2007-06-20 06:25:00,123.35,123.35,123.34,123.35,497599992.0
2007-06-20 06:26:00,123.34,123.35,123.34,123.35,304700001.0
2007-06-20 06:27:00,123.35,123.35,123.35,123.35,2074400070.0
2007-06-20 06:28:00,123.35,123.36,123.35,123.36,1138600030.0
2007-06-20 06:29:00,123.36,123.37,123.36,123.365,479799996.0
2007-06-20 06:30:00,123.37,123.37,123.35,123.36,1219600003.0
2007-06-20 06:31:00,123.36,123.37,123.36,123.36,659899998.0
2007-06-20 06:32:00,123.37,123.37,123.355,123.36,804900016.0
2007-06-20 06:33:00,123.36,123.36,123.36,123.36,115900000.0
2007-06-20 06:34:00,123.36,123.36,123.35,123.36,1466500000.0
2007-06-20 06:35:00,123.36,123.36,123.35,123.35,1176699999.0
2007-06-20 06:36:00,123.35,123.37,123.35,123.36,1430900008.0
2007-06-20 06:37:00,123.365,123.37,123.365,123.37,106400000.0
2007-06-20 06:38:00,123.37,123.37,123.355,123.36,312799999.0
2007-06-20 06:39:00,123.36,123.36,123.36,123.36,673500000.0
2007-06-20 06:40:00,123.36,123.37,123.36,123.37,834200002.0
2007-06-20 06:41:00,123.37,123.38,123.36,123.365,2047100001.0
2007-06-20 06:43:00,123.37,123.37,123.37,123.37,4000000.0
2007-06-20 06:44:00,123.37,123.37,123.36,123.36,853500011.0
2007-06-20 06:45:00,123.36,123.36,123.355,123.355,672900025.0
2007-06-20 06:46:00,123.365,123.37,123.35,123.36,1626999997.0
2007-06-20 06:47:00,123.36,123.36,123.36,123.36,777700020.0
2007-06-20 06:48:00,123.36,123.36,123.355,123.355,436400017.0
2007-06-20 06:49:00,123.36,123.37,123.36,123.36,1366700020.0
2007-06-20 06:50:00,123.36,123.38,123.36,123.37,788100010.0
2007-06-20 06:51:00,123.37,123.38,123.365,123.37,788100010.0
2007-06-20 06:52:00,123.37,123.38,123.37,123.38,1255199994.0
2007-06-20 06:53:00,123.38,123.38,123.37,123.38,314600006.0
2007-06-20 06:54:00,123.38,123.38,123.37,123.37,726800000.0
2007-06-20 06:55:00,123.38,123.39,123.38,123.38,1419500011.0
2007-06-20 06:56:00,123.375,123.39,123.375,123.39,1419500011.0
2007-06-20 06:57:00,123.39,123.39,123.39,123.39,84000000.0
2007-06-20 06:58:00,123.39,123.4,123.38,123.4,2069200018.0
2007-06-20 06:59:00,123.41,123.41,123.4,123.4,580000014.0
2007-06-20 07:00:00,123.4,123.405,123.39,123.405,580000014.0
2007-06-20 07:01:00,123.405,123.405,123.39,123.39,663900006.0
2007-06-20 07:02:00,123.39,123.4,123.38,123.39,815100000.0
2007-06-20 07:03:00,123.39,123.39,123.385,123.39,76999998.0
2007-06-20 07:04:00,123.39,123.39,123.38,123.39,103200000.0
2007-06-20 07:05:00,123.38,123.39,123.38,123.39,468300009.0
2007-06-20 07:06:00,123.38,123.38,123.38,123.38,468300009.0
2007-06-20 07:07:00,123.39,123.39,123.38,123.39,468300009.0
2007-06-20 07:08:00,123.39,123.39,123.39,123.39,13000000.0
2007-06-20 07:09:00,123.39,123.39,123.39,123.39,4000000.0
2007-06-20 07:10:00,123.39,123.39,123.385,123.39,297099998.0
2007-06-20 07:11:00,123.39,123.4,123.39,123.39,491699999.0
2007-06-20 07:12:00,123.39,123.4,123.39,123.39,1566499983.0
2007-06-20 07:13:00,123.39,123.39,123.38,123.39,1240499998.0
2007-06-20 07:14:00,123.39,123.39,123.39,123.39,1240499998.0
2007-06-20 07:15:00,123.39,123.39,123.39,123.39,266699995.0
2007-06-20 07:16:00,123.4,123.4,123.39,123.39,948299984.0
2007-06-20 07:17:00,123.39,123.39,123.38,123.39,2122399986.0
2007-06-20 07:18:00,123.39,123.39,123.385,123.385,15900000.0
2007-06-20 07:19:00,123.39,123.39,123.385,123.39,127400000.0
2007-06-20 07:20:00,123.39,123.39,123.38,123.385,239900006.0
2007-06-20 07:21:00,123.39,123.39,123.37,123.39,966200007.0
2007-06-20 07:22:00,123.39,123.39,123.39,123.39,48200000.0
2007-06-20 07:23:00,123.39,123.39,123.38,123.39,89500001.0
2007-06-20 07:24:00,123.39,123.39,123.385,123.385,27300000.0
2007-06-20 07:25:00,123.39,123.39,123.39,123.39,7800000.0
2007-06-20 07:26:00,123.39,123.39,123.39,123.39,16000000.0
2007-06-20 07:27:00,123.39,123.39,123.38,123.39,461900008.0
2007-06-20 07:28:00,123.39,123.4,123.38,123.39,1349700004.0
2007-06-20 07:29:00,123.39,123.4,123.39,123.4,1120899991.0
2007-06-20 07:30:00,123.4,123.41,123.4,123.4,722500006.0
2007-06-20 07:31:00,123.4,123.41,123.4,123.41,298499997.0
2007-06-20 07:32:00,123.4,123.41,123.39,123.4,1003199994.0
2007-06-20 07:33:00,123.41,123.41,123.395,123.4,1003199994.0
2007-06-20 07:34:00,123.4,123.4,123.4,123.4,64800000.0
2007-06-20 07:35:00,123.4,123.4,123.4,123.4,23200000.0
2007-06-20 07:36:00,123.4,123.4,123.39,123.39,536600002.0
2007-06-20 07:37:00,123.39,123.39,123.375,123.39,1294599982.0
2007-06-20 07:38:00,123.39,123.39,123.39,123.39,40000000.0
2007-06-20 07:40:00,123.39,123.4,123.39,123.395,651799992.0
2007-06-20 07:41:00,123.39,123.4,123.39,123.4,1481199981.0
2007-06-20 07:42:00,123.4,123.4,123.39,123.4,1481199981.0
2007-06-20 07:43:00,123.4,123.4,123.38,123.39,547300005.0
2007-06-20 07:44:00,123.39,123.4,123.39,123.4,547300005.0
2007-06-20 07:45:00,123.4,123.4,123.39,123.39,851099980.0
2007-06-20 07:46:00,123.39,123.39,123.385,123.385,122199999.0
2007-06-20 07:47:00,123.39,123.39,123.38,123.38,1572000009.0
2007-06-20 07:48:00,123.38,123.38,123.345,123.345,1480500010.0
2007-06-20 07:49:00,123.35,123.35,123.34,123.34,2012799994.0
2007-06-20 07:50:00,123.36,123.36,123.34,123.34,2012799994.0
2007-06-20 07:51:00,123.34,123.34,123.33,123.34,1925699995.0
2007-06-20 07:52:00,123.33,123.35,123.32,123.33,1544799980.0
2007-06-20 07:53:00,123.34,123.34,123.33,123.34,1544799980.0
2007-06-20 07:54:00,123.34,123.35,123.335,123.35,1544799980.0
2007-06-20 07:55:00,123.35,123.35,123.335,123.34,1100700009.0
2007-06-20 07:56:00,123.34,123.34,123.33,123.34,436800003.0
2007-06-20 07:57:00,123.34,123.34,123.325,123.33,904899993.0
2007-06-20 07:58:00,123.34,123.34,123.33,123.33,1816000014.0
2007-06-20 07:59:00,123.33,123.34,123.325,123.33,1816000014.0
2007-06-20 08:00:00,123.32,123.34,123.32,123.34,257899997.0
2007-06-20 08:01:00,123.35,123.35,123.31,123.32,257899997.0
2007-06-20 08:02:00,123.32,123.32,123.32,123.32,257899997.0
2007-06-20 08:03:00,123.3,123.3,123.3,123.3,733300005.0
2007-06-20 08:04:00,123.31,123.31,123.3,123.3,733300005.0
2007-06-20 08:05:00,123.3,123.31,123.3,123.3,733300005.0
2007-06-20 08:06:00,123.305,123.305,123.29,123.3,1025700015.0
2007-06-20 08:07:00,123.31,123.31,123.29,123.29,1683599999.0
2007-06-20 08:08:00,123.3,123.3,123.29,123.29,1683599999.0
2007-06-20 08:09:00,123.3,123.31,123.29,123.31,1683599999.0
2007-06-20 08:10:00,123.3,123.3,123.24,123.24,1683599999.0
2007-06-20 08:11:00,123.25,123.25,123.23,123.24,1683599999.0
2007-06-20 08:12:00,123.23,123.26,123.22,123.26,1683599999.0
2007-06-20 08:13:00,123.25,123.27,123.24,123.25,1683599999.0
2007-06-20 08:14:00,123.24,123.24,123.23,123.24,1683599999.0
2007-06-20 08:15:00,123.25,123.25,123.23,123.23,1683599999.0
2007-06-20 08:16:00,123.24,123.24,123.22,123.23,1683599999.0
2007-06-20 08:17:00,123.22,123.23,123.21,123.22,1683599999.0
2007-06-20 08:18:00,123.21,123.21,123.19,123.21,1683599999.0
2007-06-20 08:19:00,123.2,123.22,123.18,123.22,1683599999.0
2007-06-20 08:20:00,123.21,123.23,123.21,123.23,1683599999.0
2007-06-20 08:21:00,123.22,123.25,123.22,123.24,1683599999.0
2007-06-20 08:23:00,123.23,123.24,123.22,123.23,1683599999.0
2007-06-20 08:24:00,123.22,123.24,123.22,123.24,1683599999.0
2007-06-20 08:25:00,123.23,123.24,123.23,123.23,1683599999.0
2007-06-20 08:26:00,123.22,123.24,123.22,123.24,1683599999.0
2007-06-20 08:27:00,123.235,123.25,123.235,123.25,1683599999.0
2007-06-20 08:28:00,123.25,123.25,123.23,123.24,1708999995.0
2007-06-20 08:29:00,123.24,123.25,123.23,123.25,1708999995.0
2007-06-20 08:30:00,123.25,123.26,123.25,123.26,1505800002.0
2007-06-20 08:31:00,123.25,123.26,123.24,123.25,619599996.0
2007-06-20 08:32:00,123.25,123.26,123.245,123.245,619599996.0
2007-06-20 08:33:00,123.25,123.26,123.25,123.26,1014999994.0
2007-06-20 08:34:00,123.25,123.27,123.25,123.25,951900002.0
2007-06-20 08:35:00,123.26,123.26,123.24,123.25,951900002.0
2007-06-20 08:36:00,123.26,123.26,123.24,123.25,951900002.0
2007-06-20 08:37:00,123.26,123.26,123.25,123.26,951900002.0
2007-06-20 08:38:00,123.26,123.26,123.25,123.25,796000009.0
2007-06-20 08:39:00,123.25,123.26,123.25,123.25,822799998.0
2007-06-20 08:40:00,123.25,123.25,123.245,123.245,183900000.0
2007-06-20 08:41:00,123.25,123.25,123.245,123.25,1320300027.0
2007-06-20 08:42:00,123.24,123.26,123.24,123.25,984600026.0
2007-06-20 08:43:00,123.26,123.26,123.24,123.24,984600026.0
2007-06-20 08:44:00,123.24,123.25,123.24,123.25,339400006.0
2007-06-20 08:45:00,123.235,123.24,123.235,123.24,339400006.0
2007-06-20 08:46:00,123.24,123.24,123.24,123.24,1914199947.0
2007-06-20 08:47:00,123.25,123.25,123.23,123.24,378200003.0
2007-06-20 08:48:00,123.21,123.23,123.2,123.22,378200003.0
2007-06-20 08:49:00,123.23,123.23,123.19,123.19,378200003.0
2007-06-20 08:50:00,123.18,123.19,123.15,123.19,378200003.0
2007-06-20 08:51:00,123.18,123.19,123.17,123.19,378200003.0
2007-06-20 08:52:00,123.2,123.22,123.19,123.2,378200003.0
2007-06-20 08:53:00,123.21,123.22,123.2,123.21,378200003.0
2007-06-20 08:54:00,123.22,123.23,123.21,123.23,378200003.0
2007-06-20 08:55:00,123.23,123.24,123.23,123.24,378200003.0
2007-06-20 08:56:00,123.24,123.24,123.24,123.24,72800000.0
2007-06-20 08:57:00,123.24,123.24,123.22,123.23,620100003.0
2007-06-20 08:58:00,123.22,123.22,123.22,123.22,1768200025.0
2007-06-20 08:59:00,123.22,123.22,123.18,123.2,2042440008.0
2007-06-20 09:00:00,123.21,123.21,123.18,123.2,2042440008.0
2007-06-20 09:01:00,123.19,123.2,123.19,123.19,2042440008.0
2007-06-20 09:02:00,123.18,123.21,123.18,123.19,2042440008.0
2007-06-20 09:03:00,123.185,123.21,123.17,123.205,2042440008.0
2007-06-20 09:04:00,123.2,123.22,123.19,123.2,1488310001.0
2007-06-20 09:05:00,123.21,123.21,123.19,123.19,1488310001.0
2007-06-20 09:06:00,123.19,123.21,123.19,123.2,1488310001.0
2007-06-20 09:07:00,123.21,123.22,123.21,123.21,747299985.0
2007-06-20 09:08:00,123.22,123.22,123.21,123.21,747299985.0
2007-06-20 09:09:00,123.21,123.21,123.2,123.21,176900000.0
2007-06-20 09:10:00,123.21,123.21,123.21,123.21,176900000.0
2007-06-20 09:11:00,123.205,123.22,123.2,123.215,1483500003.0
2007-06-20 09:12:00,123.22,123.23,123.21,123.22,1691800001.0
2007-06-20 09:13:00,123.22,123.23,123.21,123.22,1097400005.0
2007-06-20 09:14:00,123.22,123.22,123.19,123.2,976800006.0
2007-06-20 09:15:00,123.21,123.21,123.18,123.18,1064200013.0
2007-06-20 09:16:00,123.19,123.19,123.14,123.17,1064200013.0
2007-06-20 09:17:00,123.16,123.17,123.11,123.11,1064200013.0
2007-06-20 09:18:00,123.12,123.13,123.1,123.13,1064200013.0
2007-06-20 09:19:00,123.11,123.12,123.09,123.11,1064200013.0
2007-06-20 09:20:00,123.12,123.13,123.11,123.12,1064200013.0
2007-06-20 09:21:00,123.13,123.14,123.11,123.13,1064200013.0
2007-06-20 09:22:00,123.12,123.15,123.11,123.15,1064200013.0
2007-06-20 09:23:00,123.16,123.17,123.15,123.17,1064200013.0
2007-06-20 09:24:00,123.16,123.17,123.16,123.16,1064200013.0
2007-06-20 09:25:00,123.17,123.17,123.16,123.16,1064200013.0
2007-06-20 09:26:00,123.15,123.16,123.14,123.16,1064200013.0
2007-06-20 09:27:00,123.15,123.17,123.15,123.17,1064200013.0
2007-06-20 09:28:00,123.16,123.17,123.15,123.16,1064200013.0
2007-06-20 09:29:00,123.15,123.17,123.15,123.16,1064200013.0
2007-06-20 09:30:00,123.15,123.18,123.15,123.17,1064200013.0
2007-06-20 09:31:00,123.18,123.23,123.17,123.22,1064200013.0
2007-06-20 09:32:00,123.23,123.27,123.22,123.24,1064200013.0
2007-06-20 09:33:00,123.25,123.27,123.24,123.24,1064200013.0
2007-06-20 09:34:00,123.25,123.27,123.24,123.27,1064200013.0
2007-06-20 09:35:00,123.26,123.27,123.25,123.26,1064200013.0
2007-06-20 09:36:00,123.27,123.27,123.26,123.27,1064200013.0
2007-06-20 09:37:00,123.26,123.27,123.25,123.26,1064200013.0
2007-06-20 09:38:00,123.27,123.27,123.26,123.26,1064200013.0
2007-06-20 09:39:00,123.27,123.27,123.26,123.26,1064200013.0
2007-06-20 09:40:00,123.26,123.27,123.26,123.27,1608299988.0
2007-06-20 09:41:00,123.265,123.28,123.26,123.27,2037799993.0
2007-06-20 09:42:00,123.28,123.3,123.27,123.3,1629600006.0
2007-06-20 09:43:00,123.31,123.34,123.31,123.31,1629600006.0
2007-06-20 09:44:00,123.31,123.32,123.28,123.3,1629600006.0
2007-06-20 09:45:00,123.3,123.3,123.285,123.29,1240900002.0
2007-06-20 09:46:00,123.29,123.31,123.26,123.27,1475199980.0
2007-06-20 09:47:00,123.28,123.28,123.27,123.27,1475199980.0
2007-06-20 09:48:00,123.28,123.28,123.25,123.26,1475199980.0
2007-06-20 09:49:00,123.26,123.26,123.24,123.245,1475199980.0
2007-06-20 09:50:00,123.25,123.26,123.245,123.26,1970499993.0
2007-06-20 09:51:00,123.26,123.26,123.25,123.26,594699999.0
2007-06-20 09:52:00,123.26,123.26,123.25,123.25,521199994.0
2007-06-20 09:53:00,123.26,123.27,123.26,123.27,1563200000.0
2007-06-20 09:54:00,123.28,123.31,123.28,123.29,1563200000.0
2007-06-20 09:55:00,123.3,123.31,123.29,123.31,1563200000.0
2007-06-20 09:56:00,123.32,123.36,123.31,123.33,1563200000.0
2007-06-20 09:57:00,123.34,123.34,123.31,123.32,1563200000.0
2007-06-20 09:58:00,123.33,123.38,123.31,123.37,1563200000.0
2007-06-20 09:59:00,123.36,123.37,123.35,123.36,1563200000.0
2007-06-20 10:00:00,123.35,123.37,123.34,123.35,1563200000.0
2007-06-20 10:01:00,123.34,123.35,123.34,123.35,1563200000.0
2007-06-20 10:02:00,123.35,123.35,123.34,123.345,1563200000.0
2007-06-20 10:03:00,123.345,123.35,123.34,123.34,277100000.0
2007-06-20 10:04:00,123.33,123.34,123.33,123.33,1640800010.0
2007-06-20 10:05:00,123.33,123.35,123.33,123.345,1640800010.0
2007-06-20 10:06:00,123.345,123.35,123.335,123.35,1763500012.0
2007-06-20 10:07:00,123.33,123.36,123.33,123.35,1553599987.0
2007-06-20 10:08:00,123.35,123.35,123.335,123.335,1553599987.0
2007-06-20 10:09:00,123.335,123.35,123.29,123.3,1823799999.0
2007-06-20 10:10:00,123.3,123.33,123.29,123.33,2100400003.0
2007-06-20 10:11:00,123.335,123.35,123.335,123.35,2100400003.0
2007-06-20 10:12:00,123.35,123.35,123.34,123.34,1727699999.0
2007-06-20 10:13:00,123.34,123.34,123.335,123.335,183399999.0
2007-06-20 10:15:00,123.34,123.34,123.33,123.34,841100010.0
2007-06-20 10:16:00,123.34,123.34,123.33,123.335,149999998.0
2007-06-20 10:17:00,123.335,123.34,123.335,123.34,92800000.0
2007-06-20 10:18:00,123.335,123.35,123.33,123.335,1433900000.0
2007-06-20 10:19:00,123.34,123.35,123.34,123.35,268600000.0
2007-06-20 10:20:00,123.35,123.36,123.34,123.35,717600005.0
2007-06-20 10:21:00,123.34,123.34,123.34,123.34,717600005.0
2007-06-20 10:22:00,123.34,123.35,123.34,123.34,1267299993.0
2007-06-20 10:23:00,123.34,123.36,123.34,123.35,1131599994.0
2007-06-20 10:24:00,123.35,123.36,123.345,123.36,2098299998.0
2007-06-20 10:25:00,123.35,123.36,123.34,123.36,1358800001.0
2007-06-20 10:26:00,123.36,123.36,123.35,123.36,1358800001.0
2007-06-20 10:27:00,123.36,123.36,123.345,123.35,1996500026.0
2007-06-20 10:28:00,123.36,123.36,123.34,123.34,1296200012.0
2007-06-20 10:29:00,123.35,123.36,123.34,123.36,1296200012.0
2007-06-20 10:30:00,123.34,123.37,123.33,123.34,1296200012.0
2007-06-20 10:31:00,123.335,123.345,123.33,123.34,1296200012.0
2007-06-20 10:32:00,123.35,123.35,123.34,123.34,2063099997.0
2007-06-20 10:33:00,123.35,123.36,123.34,123.35,2063099997.0
2007-06-20 10:34:00,123.34,123.34,123.32,123.34,2063099997.0
2007-06-20 10:35:00,123.34,123.35,123.335,123.35,649800008.0
2007-06-20 10:36:00,123.35,123.35,123.34,123.34,2048399994.0
2007-06-20 10:37:00,123.34,123.345,123.335,123.335,1274900006.0
2007-06-20 10:38:00,123.335,123.34,123.33,123.335,232800001.0
2007-06-20 10:39:00,123.32,123.33,123.31,123.32,1823300009.0
2007-06-20 10:40:00,123.33,123.33,123.3,123.31,1823300009.0
2007-06-20 10:41:00,123.32,123.32,123.3,123.3,1823300009.0
2007-06-20 10:42:00,123.29,123.32,123.29,123.31,2031299992.0
2007-06-20 10:43:00,123.305,123.33,123.305,123.33,2031299992.0
2007-06-20 10:44:00,123.33,123.35,123.33,123.34,1217399993.0
2007-06-20 10:45:00,123.33,123.36,123.33,123.36,1883300022.0
2007-06-20 10:46:00,123.355,123.38,123.355,123.38,1883300022.0
2007-06-20 10:47:00,123.39,123.4,123.38,123.4,271099996.0
2007-06-20 10:48:00,123.41,123.41,123.38,123.38,271099996.0
2007-06-20 10:49:00,123.39,123.39,123.37,123.39,271099996.0
2007-06-20 10:50:00,123.38,123.42,123.38,123.42,271099996.0
2007-06-20 10:51:00,123.41,123.41,123.4,123.41,271099996.0
2007-06-20 10:52:00,123.4,123.41,123.4,123.4,271099996.0
2007-06-20 10:53:00,123.39,123.4,123.37,123.38,271099996.0
2007-06-20 10:54:00,123.38,123.39,123.38,123.39,271099996.0
2007-06-20 10:55:00,123.39,123.39,123.38,123.39,1733000011.0
2007-06-20 10:56:00,123.38,123.4,123.38,123.39,2109500019.0
2007-06-20 10:57:00,123.4,123.4,123.38,123.395,2109500019.0
2007-06-20 10:58:00,123.4,123.4,123.38,123.38,2052900051.0
2007-06-20 10:59:00,123.39,123.4,123.38,123.39,2052900051.0
2007-06-20 11:00:00,123.4,123.4,123.39,123.39,2052900051.0
2007-06-20 11:01:00,123.38,123.39,123.38,123.38,2052900051.0
2007-06-20 11:02:00,123.375,123.38,123.355,123.36,2052900051.0
2007-06-20 11:03:00,123.365,123.37,123.355,123.36,1413599995.0
2007-06-20 11:04:00,123.355,123.37,123.355,123.37,891189987.0
2007-06-20 11:05:00,123.37,123.37,123.36,123.36,1466000015.0
2007-06-20 11:06:00,123.37,123.37,123.34,123.35,1919599998.0
2007-06-20 11:07:00,123.36,123.37,123.34,123.34,1919599998.0
2007-06-20 11:08:00,123.35,123.37,123.34,123.36,1919599998.0
2007-06-20 11:09:00,123.35,123.36,123.34,123.36,1919599998.0
2007-06-20 11:10:00,123.36,123.37,123.36,123.37,1919599998.0
2007-06-20 11:11:00,123.37,123.38,123.365,123.365,1051800018.0
2007-06-20 11:12:00,123.365,123.37,123.365,123.37,543400021.0
2007-06-20 11:13:00,123.37,123.38,123.36,123.365,1212100009.0
2007-06-20 11:14:00,123.36,123.37,123.36,123.37,925800014.0
2007-06-20 11:15:00,123.37,123.38,123.365,123.38,736700015.0
2007-06-20 11:16:00,123.38,123.38,123.35,123.36,1306600010.0
2007-06-20 11:17:00,123.37,123.37,123.36,123.36,1306600010.0
2007-06-20 11:18:00,123.35,123.36,123.34,123.35,1306600010.0
2007-06-20 11:19:00,123.34,123.36,123.32,123.35,1306600010.0
2007-06-20 11:20:00,123.34,123.34,123.32,123.33,1306600010.0
2007-06-20 11:21:00,123.33,123.34,123.325,123.33,1306600010.0
2007-06-20 11:22:00,123.34,123.34,123.34,123.34,123600000.0
2007-06-20 11:23:00,123.34,123.34,123.33,123.335,2026500015.0
2007-06-20 11:24:00,123.33,123.35,123.33,123.34,1022900015.0
2007-06-20 11:25:00,123.34,123.34,123.335,123.335,1328899987.0
2007-06-20 11:26:00,123.33,123.34,123.32,123.34,552799999.0
2007-06-20 11:27:00,123.34,123.34,123.335,123.34,552799999.0
2007-06-20 11:28:00,123.34,123.34,123.34,123.34,203000000.0
2007-06-20 11:29:00,123.335,123.35,123.33,123.35,2140800026.0
2007-06-20 11:30:00,123.33,123.33,123.33,123.33,554000002.0
2007-06-20 11:31:00,123.35,123.35,123.345,123.345,554000002.0
2007-06-20 11:32:00,123.35,123.35,123.35,123.35,400600006.0
2007-06-20 11:33:00,123.35,123.36,123.34,123.34,539800001.0
2007-06-20 11:34:00,123.36,123.37,123.36,123.37,539800001.0
2007-06-20 11:35:00,123.36,123.38,123.36,123.37,980600000.0
2007-06-20 11:36:00,123.37,123.37,123.365,123.37,980600000.0
2007-06-20 11:37:00,123.37,123.39,123.37,123.39,1228299980.0
2007-06-20 11:38:00,123.39,123.39,123.37,123.38,165500003.0
2007-06-20 11:39:00,123.39,123.39,123.38,123.39,165500003.0
2007-06-20 11:40:00,123.385,123.39,123.385,123.39,165500003.0
2007-06-20 11:41:00,123.395,123.395,123.39,123.39,89600000.0
2007-06-20 11:42:00,123.39,123.4,123.39,123.395,434299996.0
2007-06-20 11:43:00,123.395,123.4,123.39,123.4,425200008.0
2007-06-20 11:44:00,123.39,123.4,123.38,123.39,929499993.0
2007-06-20 11:45:00,123.39,123.4,123.39,123.39,929499993.0
2007-06-20 11:46:00,123.39,123.39,123.385,123.39,406500008.0
2007-06-20 11:47:00,123.39,123.4,123.39,123.4,989099997.0
2007-06-20 11:48:00,123.405,123.405,123.4,123.4,114300000.0
2007-06-20 11:49:00,123.4,123.4,123.4,123.4,200000000.0
2007-06-20 11:50:00,123.4,123.4,123.39,123.4,371000003.0
2007-06-20 11:51:00,123.4,123.41,123.395,123.41,1020799997.0
2007-06-20 11:52:00,123.42,123.42,123.39,123.39,2122900004.0
2007-06-20 11:53:00,123.39,123.39,123.37,123.38,1405700001.0
2007-06-20 11:54:00,123.39,123.4,123.38,123.39,787100000.0
2007-06-20 11:55:00,123.395,123.4,123.39,123.4,787100000.0
2007-06-20 11:56:00,123.39,123.4,123.38,123.4,2106499990.0
2007-06-20 11:57:00,123.39,123.4,123.38,123.38,2106499990.0
2007-06-20 11:58:00,123.39,123.4,123.38,123.39,2106499990.0
2007-06-20 11:59:00,123.4,123.4,123.38,123.4,2106499990.0
2007-06-20 12:00:00,123.41,123.41,123.4,123.4,2106499990.0
2007-06-20 12:01:00,123.41,123.41,123.4,123.4,2106499990.0
2007-06-20 12:02:00,123.4,123.42,123.39,123.41,2106499990.0
2007-06-20 12:03:00,123.41,123.41,123.39,123.4,1598200006.0
2007-06-20 12:04:00,123.4,123.4,123.39,123.4,334099995.0
2007-06-20 12:05:00,123.4,123.4,123.4,123.4,334099995.0
2007-06-20 12:06:00,123.395,123.41,123.395,123.395,832300006.0
2007-06-20 12:07:00,123.41,123.41,123.395,123.4,1250400007.0
2007-06-20 12:08:00,123.4,123.4,123.395,123.395,773499992.0
2007-06-20 12:09:00,123.4,123.4,123.38,123.39,2139199992.0
2007-06-20 12:10:00,123.39,123.41,123.39,123.395,2139199992.0
2007-06-20 12:11:00,123.395,123.41,123.385,123.41,2117900012.0
2007-06-20 12:12:00,123.4,123.4,123.39,123.39,64000000.0
2007-06-20 12:13:00,123.4,123.4,123.38,123.38,64000000.0
2007-06-20 12:14:00,123.39,123.39,123.38,123.38,64000000.0
2007-06-20 12:15:00,123.39,123.39,123.39,123.39,64000000.0
2007-06-20 12:16:00,123.385,123.385,123.385,123.385,64000000.0
2007-06-20 12:17:00,123.395,123.41,123.395,123.405,1514900000.0
2007-06-20 12:18:00,123.41,123.41,123.4,123.4,1577799987.0
2007-06-20 12:19:00,123.4,123.41,123.395,123.405,905200000.0
2007-06-20 12:20:00,123.405,123.41,123.38,123.385,949699993.0
2007-06-20 12:21:00,123.39,123.42,123.39,123.42,1635600009.0
2007-06-20 12:22:00,123.42,123.43,123.42,123.42,1635600009.0
2007-06-20 12:23:00,123.42,123.43,123.42,123.42,1453099989.0
2007-06-20 12:24:00,123.42,123.425,123.42,123.425,134899998.0
2007-06-20 12:25:00,123.415,123.43,123.41,123.425,1639500007.0
2007-06-20 12:26:00,123.44,123.47,123.43,123.46,1960399981.0
2007-06-20 12:27:00,123.45,123.46,123.44,123.45,1960399981.0
2007-06-20 12:28:00,123.46,123.53,123.45,123.52,1960399981.0
2007-06-20 12:29:00,123.53,123.56,123.51,123.53,1960399981.0
2007-06-20 12:30:00,123.54,123.55,123.53,123.55,1960399981.0
2007-06-20 12:31:00,123.54,123.57,123.53,123.57,1960399981.0
2007-06-20 12:32:00,123.56,123.57,123.55,123.56,1960399981.0
2007-06-20 12:33:00,123.57,123.58,123.56,123.56,1960399981.0
2007-06-20 12:34:00,123.55,123.56,123.55,123.56,1960399981.0
2007-06-20 12:35:00,123.55,123.56,123.53,123.53,1960399981.0
2007-06-20 12:36:00,123.535,123.54,123.525,123.535,1960399981.0
2007-06-20 12:37:00,123.535,123.54,123.53,123.54,1537299986.0
2007-06-20 12:38:00,123.54,123.55,123.535,123.54,1635800000.0
2007-06-20 12:39:00,123.535,123.55,123.535,123.545,674200003.0
2007-06-20 12:40:00,123.545,123.55,123.54,123.55,385800000.0
2007-06-20 12:41:00,123.55,123.56,123.545,123.55,1977600000.0
2007-06-20 12:42:00,123.55,123.55,123.54,123.55,472300004.0
2007-06-20 12:43:00,123.545,123.55,123.545,123.55,472300004.0
2007-06-20 12:44:00,123.55,123.55,123.54,123.55,416499998.0
2007-06-20 12:45:00,123.55,123.55,123.55,123.55,524599991.0
2007-06-20 12:46:00,123.55,123.55,123.54,123.54,221900000.0
2007-06-20 12:47:00,123.54,123.55,123.535,123.55,800000009.0
2007-06-20 12:48:00,123.55,123.56,123.54,123.54,1376700032.0
2007-06-20 12:49:00,123.54,123.54,123.535,123.535,160700000.0
2007-06-20 12:50:00,123.535,123.54,123.535,123.535,58800000.0
2007-06-20 12:51:00,123.535,123.54,123.52,123.53,1740300015.0
2007-06-20 12:52:00,123.53,123.53,123.52,123.525,288840002.0
2007-06-20 12:53:00,123.525,123.525,123.515,123.52,284502004.0
2007-06-20 12:54:00,123.52,123.52,123.515,123.52,1361507998.0
2007-06-20 12:55:00,123.52,123.52,123.51,123.51,219700003.0
2007-06-20 12:56:00,123.5,123.51,123.49,123.49,611899995.0
2007-06-20 12:57:00,123.5,123.5,123.48,123.49,611899995.0
2007-06-20 12:58:00,123.48,123.49,123.47,123.48,611899995.0
2007-06-20 12:59:00,123.47,123.49,123.47,123.49,611899995.0
2007-06-20 13:00:00,123.5,123.51,123.5,123.51,611899995.0
2007-06-20 13:01:00,123.52,123.52,123.51,123.52,611899995.0
2007-06-20 13:02:00,123.52,123.52,123.515,123.52,611899995.0
2007-06-20 13:03:00,123.51,123.52,123.5,123.51,2064299977.0
2007-06-20 13:04:00,123.5,123.5,123.48,123.49,2064299977.0
2007-06-20 13:05:00,123.5,123.52,123.5,123.52,974999995.0
2007-06-20 13:06:00,123.53,123.53,123.5,123.5,974999995.0
2007-06-20 13:07:00,123.52,123.53,123.52,123.53,974999995.0
2007-06-20 13:08:00,123.52,123.525,123.515,123.52,974999995.0
2007-06-20 13:09:00,123.515,123.53,123.505,123.52,1744500023.0
2007-06-20 13:10:00,123.52,123.53,123.515,123.53,1863300024.0
2007-06-20 13:11:00,123.51,123.52,123.51,123.52,1275100007.0
2007-06-20 13:12:00,123.515,123.52,123.505,123.51,1275100007.0
2007-06-20 13:13:00,123.51,123.515,123.505,123.505,2044599956.0
2007-06-20 13:14:00,123.51,123.51,123.505,123.51,1125200009.0
2007-06-20 13:15:00,123.52,123.52,123.515,123.52,612900005.0
2007-06-20 13:16:00,123.52,123.52,123.51,123.52,567699999.0
2007-06-20 13:17:00,123.52,123.53,123.52,123.53,642899998.0
2007-06-20 13:18:00,123.53,123.53,123.52,123.52,905999988.0
2007-06-20 13:19:00,123.52,123.52,123.5,123.505,365349996.0
2007-06-20 13:20:00,123.5,123.51,123.5,123.505,742199991.0
2007-06-20 13:21:00,123.51,123.51,123.48,123.49,1668300004.0
2007-06-20 13:22:00,123.48,123.49,123.47,123.48,1668300004.0
2007-06-20 13:23:00,123.47,123.48,123.47,123.47,1668300004.0
2007-06-20 13:24:00,123.48,123.5,123.47,123.49,1668300004.0
2007-06-20 13:25:00,123.5,123.51,123.49,123.5,1668300004.0
2007-06-20 13:26:00,123.49,123.49,123.48,123.48,1668300004.0
2007-06-20 13:27:00,123.47,123.48,123.47,123.48,1668300004.0
2007-06-20 13:28:00,123.49,123.49,123.475,123.49,1668300004.0
2007-06-20 13:29:00,123.48,123.51,123.48,123.5,2069700004.0
2007-06-20 13:30:00,123.51,123.51,123.5,123.51,2069700004.0
2007-06-20 13:31:00,123.53,123.545,123.525,123.545,2069700004.0
2007-06-20 13:32:00,123.545,123.555,123.54,123.54,1466600003.0
2007-06-20 13:33:00,123.54,123.555,123.54,123.555,229940004.0
2007-06-20 13:34:00,123.55,123.55,123.535,123.535,1247099991.0
2007-06-20 13:35:00,123.54,123.55,123.54,123.54,1247699992.0
2007-06-20 13:36:00,123.53,123.54,123.53,123.53,1219900009.0
2007-06-20 13:37:00,123.53,123.54,123.53,123.53,1219900009.0
2007-06-20 13:38:00,123.53,123.54,123.525,123.535,1570200004.0
2007-06-20 13:39:00,123.53,123.54,123.53,123.53,1701299998.0
2007-06-20 13:40:00,123.54,123.54,123.53,123.53,1701299998.0
2007-06-20 13:41:00,123.53,123.54,123.51,123.515,1701299998.0
2007-06-20 13:42:00,123.52,123.52,123.5,123.5,1847899991.0
2007-06-20 13:43:00,123.51,123.51,123.495,123.495,1847899991.0
2007-06-20 13:44:00,123.5,123.5,123.5,123.5,2014400013.0
2007-06-20 13:45:00,123.52,123.52,123.505,123.505,2014400013.0
2007-06-20 13:46:00,123.505,123.52,123.505,123.52,1332800012.0
2007-06-20 13:47:00,123.53,123.55,123.52,123.55,1726099998.0
2007-06-20 13:48:00,123.54,123.545,123.53,123.53,1726099998.0
2007-06-20 13:49:00,123.53,123.53,123.51,123.52,1380899981.0
2007-06-20 13:50:00,123.52,123.53,123.52,123.53,386599995.0
2007-06-20 13:51:00,123.53,123.53,123.515,123.515,479499999.0
2007-06-20 13:52:00,123.52,123.52,123.51,123.51,1667400007.0
2007-06-20 13:53:00,123.51,123.52,123.505,123.505,2010700025.0
2007-06-20 13:54:00,123.505,123.515,123.5,123.505,325999998.0
2007-06-20 13:55:00,123.505,123.515,123.49,123.49,1690900004.0
2007-06-20 13:56:00,123.49,123.5,123.47,123.49,1284899990.0
2007-06-20 13:57:00,123.5,123.5,123.5,123.5,1284899990.0
2007-06-20 13:58:00,123.49,123.5,123.49,123.5,1284899990.0
2007-06-20 13:59:00,123.5,123.52,123.495,123.515,1876303002.0
2007-06-20 14:00:00,123.515,123.525,123.515,123.52,1858899989.0
2007-06-20 14:01:00,123.52,123.53,123.51,123.53,1542200020.0
2007-06-20 14:02:00,123.53,123.54,123.53,123.53,568999995.0
2007-06-20 14:03:00,123.53,123.54,123.51,123.53,1513013978.0
2007-06-20 14:04:00,123.535,123.535,123.525,123.53,14203000.0
2007-06-20 14:05:00,123.525,123.535,123.52,123.53,1579502941.0
2007-06-20 14:06:00,123.53,123.56,123.53,123.545,1735099970.0
2007-06-20 14:07:00,123.55,123.55,123.535,123.54,974699997.0
2007-06-20 14:08:00,123.54,123.55,123.54,123.54,1782802989.0
2007-06-20 14:09:00,123.54,123.55,123.54,123.54,1337100000.0
2007-06-20 14:10:00,123.545,123.545,123.53,123.53,58401000.0
2007-06-20 14:11:00,123.54,123.55,123.54,123.54,362200000.0
2007-06-20 14:12:00,123.535,123.54,123.525,123.53,502219006.0
2007-06-20 14:13:00,123.53,123.53,123.52,123.525,1102200005.0
2007-06-20 14:14:00,123.53,123.54,123.52,123.53,606500000.0
2007-06-20 14:15:00,123.52,123.53,123.52,123.52,606500000.0
2007-06-20 14:16:00,123.53,123.53,123.52,123.52,1100400000.0
2007-06-20 14:17:00,123.52,123.53,123.515,123.53,1100400000.0
2007-06-20 14:18:00,123.53,123.53,123.53,123.53,177600000.0
2007-06-20 14:19:00,123.53,123.55,123.52,123.55,378300006.0
2007-06-20 14:20:00,123.55,123.56,123.535,123.55,1565400008.0
2007-06-20 14:21:00,123.55,123.55,123.535,123.54,1321700027.0
2007-06-20 14:22:00,123.54,123.54,123.535,123.54,449799998.0
2007-06-20 14:23:00,123.545,123.55,123.54,123.55,1084999955.0
2007-06-20 14:24:00,123.55,123.55,123.545,123.55,351500001.0
2007-06-20 14:25:00,123.55,123.56,123.54,123.56,1034200001.0
2007-06-20 14:26:00,123.56,123.57,123.555,123.56,1386400012.0
2007-06-20 14:27:00,123.555,123.56,123.555,123.56,140100000.0
2007-06-20 14:28:00,123.56,123.56,123.555,123.555,210600000.0
2007-06-20 14:29:00,123.565,123.565,123.555,123.56,120900000.0
2007-06-20 14:30:00,123.57,123.58,123.56,123.56,1122299993.0
2007-06-20 14:31:00,123.55,123.56,123.55,123.55,1122299993.0
2007-06-20 14:32:00,123.56,123.57,123.555,123.56,1122299993.0
2007-06-20 14:33:00,123.56,123.56,123.545,123.56,1150200000.0
2007-06-20 14:34:00,123.56,123.57,123.555,123.57,938599994.0
2007-06-20 14:35:00,123.57,123.59,123.57,123.59,693899998.0
2007-06-20 14:36:00,123.59,123.6,123.58,123.59,839500004.0
2007-06-20 14:37:00,123.58,123.58,123.55,123.55,839500004.0
2007-06-20 14:38:00,123.54,123.56,123.54,123.56,839500004.0
2007-06-20 14:39:00,123.55,123.56,123.54,123.54,839500004.0
2007-06-20 14:40:00,123.535,123.55,123.535,123.55,839500004.0
2007-06-20 14:41:00,123.55,123.56,123.54,123.56,1886100012.0
2007-06-20 14:42:00,123.54,123.55,123.54,123.55,472500008.0
2007-06-20 14:43:00,123.54,123.56,123.54,123.55,472500008.0
2007-06-20 14:44:00,123.56,123.56,123.55,123.55,472500008.0
2007-06-20 14:45:00,123.56,123.56,123.55,123.56,472500008.0
2007-06-20 14:46:00,123.55,123.56,123.55,123.56,472500008.0
2007-06-20 14:47:00,123.555,123.56,123.555,123.56,472500008.0
2007-06-20 14:49:00,123.55,123.56,123.54,123.54,1922699992.0
2007-06-20 14:50:00,123.53,123.55,123.53,123.55,1922699992.0
2007-06-20 14:51:00,123.55,123.55,123.535,123.54,1922699992.0
2007-06-20 14:52:00,123.53,123.56,123.53,123.54,1652100004.0
2007-06-20 14:53:00,123.55,123.56,123.54,123.55,1652100004.0
2007-06-20 14:54:00,123.56,123.56,123.55,123.55,1652100004.0
2007-06-20 14:55:00,123.56,123.56,123.54,123.55,1652100004.0
2007-06-20 14:56:00,123.55,123.55,123.545,123.55,1652100004.0
2007-06-20 14:57:00,123.55,123.55,123.53,123.54,1792820005.0
2007-06-20 14:58:00,123.55,123.55,123.53,123.54,1792820005.0
2007-06-20 14:59:00,123.53,123.55,123.53,123.54,1792820005.0
2007-06-20 15:00:00,123.55,123.56,123.55,123.56,1792820005.0
2007-06-20 15:01:00,123.55,123.56,123.55,123.55,1726999997.0
2007-06-20 15:02:00,123.545,123.55,123.54,123.54,1726999997.0
2007-06-20 15:03:00,123.54,123.55,123.535,123.535,2023999986.0
2007-06-20 15:04:00,123.54,123.54,123.53,123.54,1440800006.0
2007-06-20 15:05:00,123.54,123.54,123.51,123.51,1549529992.0
2007-06-20 15:06:00,123.52,123.52,123.5,123.52,1549529992.0
2007-06-20 15:07:00,123.51,123.53,123.51,123.52,1549529992.0
2007-06-20 15:08:00,123.53,123.53,123.52,123.52,1549529992.0
2007-06-20 15:09:00,123.535,123.54,123.53,123.53,1549529992.0
2007-06-20 15:10:00,123.55,123.56,123.54,123.55,595700000.0
2007-06-20 15:11:00,123.56,123.56,123.55,123.55,595700000.0
2007-06-20 15:12:00,123.56,123.56,123.53,123.53,595700000.0
2007-06-20 15:13:00,123.54,123.54,123.52,123.52,595700000.0
2007-06-20 15:14:00,123.53,123.53,123.52,123.52,595700000.0
2007-06-20 15:15:00,123.53,123.53,123.51,123.52,595700000.0
2007-06-20 15:17:00,123.53,123.53,123.52,123.52,595700000.0
2007-06-20 15:18:00,123.53,123.53,123.51,123.51,595700000.0
2007-06-20 15:19:00,123.52,123.52,123.51,123.51,595700000.0
2007-06-20 15:20:00,123.51,123.51,123.505,123.51,595700000.0
2007-06-20 15:21:00,123.5,123.51,123.5,123.5,1170919999.0
2007-06-20 15:22:00,123.51,123.51,123.5,123.5,1170919999.0
2007-06-20 15:23:00,123.51,123.51,123.5,123.5,1170919999.0
2007-06-20 15:24:00,123.51,123.52,123.49,123.51,1170919999.0
2007-06-20 15:25:00,123.51,123.52,123.5,123.51,1170919999.0
2007-06-20 15:26:00,123.51,123.51,123.5,123.51,1843199989.0
2007-06-20 15:27:00,123.5,123.51,123.5,123.5,1868000031.0
2007-06-20 15:28:00,123.51,123.51,123.5,123.51,1868000031.0
2007-06-20 15:29:00,123.5,123.51,123.5,123.51,1868000031.0
2007-06-20 15:30:00,123.5,123.51,123.5,123.51,1868000031.0
2007-06-20 15:31:00,123.51,123.52,123.5,123.5,1868000031.0
2007-06-20 15:32:00,123.49,123.5,123.49,123.5,473200000.0
2007-06-20 15:33:00,123.495,123.5,123.495,123.5,473200000.0
2007-06-20 15:34:00,123.5,123.5,123.49,123.49,1581200007.0
2007-06-20 15:35:00,123.48,123.49,123.48,123.49,1113800002.0
2007-06-20 15:36:00,123.5,123.51,123.49,123.51,1113800002.0
2007-06-20 15:37:00,123.5,123.52,123.5,123.51,1113800002.0
2007-06-20 15:38:00,123.52,123.53,123.51,123.53,1113800002.0
2007-06-20 15:39:00,123.52,123.53,123.52,123.53,1113800002.0
2007-06-20 15:40:00,123.53,123.535,123.52,123.52,1113800002.0
2007-06-20 15:41:00,123.52,123.525,123.515,123.52,1693200001.0
2007-06-20 15:42:00,123.53,123.53,123.52,123.53,1050400010.0
2007-06-20 15:43:00,123.52,123.54,123.52,123.53,1050400010.0
2007-06-20 15:44:00,123.54,123.54,123.53,123.53,1050400010.0
2007-06-20 15:45:00,123.52,123.53,123.51,123.52,1050400010.0
2007-06-20 15:46:00,123.515,123.52,123.51,123.52,1050400010.0
2007-06-20 15:47:00,123.53,123.53,123.52,123.52,1683400004.0
2007-06-20 15:48:00,123.53,123.53,123.52,123.52,1683400004.0
2007-06-20 15:49:00,123.53,123.54,123.52,123.53,1683400004.0
2007-06-20 15:50:00,123.52,123.53,123.5,123.52,1683400004.0
2007-06-20 15:51:00,123.51,123.52,123.5,123.51,1683400004.0
2007-06-20 15:52:00,123.49,123.5,123.48,123.49,1683400004.0
2007-06-20 15:53:00,123.48,123.49,123.48,123.49,1683400004.0
2007-06-20 15:54:00,123.5,123.52,123.49,123.51,1683400004.0
2007-06-20 15:55:00,123.5,123.52,123.49,123.51,1683400004.0
2007-06-20 15:56:00,123.53,123.53,123.51,123.53,1683400004.0
2007-06-20 15:57:00,123.52,123.53,123.52,123.52,1683400004.0
2007-06-20 15:58:00,123.51,123.51,123.51,123.51,1683400004.0
2007-06-20 15:59:00,123.51,123.52,123.51,123.52,1683400004.0
2007-06-20 16:00:00,123.51,123.52,123.5,123.51,1214900000.0
2007-06-20 16:01:00,123.51,123.51,123.485,123.49,1214900000.0
2007-06-20 16:02:00,123.49,123.49,123.46,123.48,944800000.0
2007-06-20 16:03:00,123.46,123.49,123.46,123.48,944800000.0
2007-06-20 16:04:00,123.47,123.5,123.47,123.48,944800000.0
2007-06-20 16:05:00,123.49,123.49,123.48,123.48,944800000.0
2007-06-20 16:06:00,123.49,123.51,123.47,123.5,944800000.0
2007-06-20 16:07:00,123.52,123.525,123.51,123.52,944800000.0
2007-06-20 16:08:00,123.52,123.52,123.515,123.52,863800008.0
2007-06-20 16:09:00,123.53,123.62,123.52,123.6,1452207990.0
2007-06-20 16:10:00,123.61,123.62,123.56,123.56,1452207990.0
2007-06-20 16:11:00,123.57,123.57,123.56,123.56,1452207990.0
2007-06-20 16:12:00,123.57,123.6,123.56,123.6,1452207990.0
2007-06-20 16:13:00,123.59,123.6,123.59,123.6,1452207990.0
2007-06-20 16:14:00,123.59,123.61,123.59,123.61,1452207990.0
2007-06-20 16:15:00,123.6,123.61,123.59,123.59,1452207990.0
2007-06-20 16:16:00,123.6,123.6,123.57,123.58,1452207990.0
2007-06-20 16:17:00,123.59,123.59,123.58,123.59,1452207990.0
2007-06-20 16:18:00,123.58,123.6,123.58,123.59,1452207990.0
2007-06-20 16:19:00,123.58,123.59,123.58,123.58,1452207990.0
2007-06-20 16:20:00,123.59,123.59,123.58,123.59,1452207990.0
2007-06-20 16:21:00,123.59,123.6,123.58,123.6,1452207990.0
2007-06-20 16:22:00,123.58,123.59,123.58,123.59,1333100001.0
2007-06-20 16:24:00,123.58,123.59,123.56,123.58,1333100001.0
2007-06-20 16:25:00,123.57,123.58,123.56,123.56,1333100001.0
2007-06-20 16:26:00,123.57,123.57,123.55,123.56,1333100001.0
2007-06-20 16:27:00,123.55,123.56,123.53,123.56,1333100001.0
2007-06-20 16:28:00,123.57,123.58,123.55,123.56,1333100001.0
2007-06-20 16:30:00,123.57,123.59,123.56,123.59,1333100001.0
2007-06-20 16:32:00,123.58,123.6,123.58,123.59,1333100001.0
2007-06-20 16:33:00,123.6,123.61,123.585,123.6,1333100001.0
2007-06-20 16:34:00,123.59,123.61,123.59,123.59,768200013.0
2007-06-20 16:35:00,123.6,123.6,123.59,123.59,768200013.0
2007-06-20 16:36:00,123.58,123.59,123.58,123.58,768200013.0
2007-06-20 16:37:00,123.56,123.58,123.56,123.58,768200013.0
2007-06-20 16:38:00,123.59,123.59,123.57,123.57,768200013.0
2007-06-20 16:39:00,123.58,123.58,123.575,123.575,768200013.0
2007-06-20 16:40:00,123.575,123.59,123.575,123.58,1137200012.0
2007-06-20 16:41:00,123.59,123.59,123.57,123.58,735000001.0
2007-06-20 16:42:00,123.59,123.59,123.58,123.58,735000001.0
2007-06-20 16:43:00,123.59,123.59,123.58,123.59,735000001.0
2007-06-20 16:44:00,123.58,123.59,123.58,123.59,735000001.0
2007-06-20 16:45:00,123.6,123.61,123.59,123.61,735000001.0
2007-06-20 16:46:00,123.6,123.61,123.595,123.61,735000001.0
2007-06-20 16:47:00,123.6,123.61,123.59,123.61,1142399993.0
2007-06-20 16:48:00,123.6,123.62,123.6,123.62,1142399993.0
2007-06-20 16:49:00,123.61,123.63,123.61,123.62,1142399993.0
2007-06-20 16:51:00,123.61,123.62,123.61,123.62,1142399993.0
2007-06-20 16:52:00,123.63,123.63,123.62,123.62,1142399993.0
2007-06-20 16:53:00,123.61,123.62,123.61,123.61,1142399993.0
2007-06-20 16:54:00,123.6,123.61,123.59,123.6,1142399993.0
2007-06-20 16:55:00,123.61,123.61,123.6,123.61,1142399993.0
2007-06-20 16:56:00,123.6,123.61,123.59,123.6,679599996.0
2007-06-20 16:57:00,123.61,123.61,123.6,123.605,679599996.0
2007-06-20 16:58:00,123.605,123.62,123.605,123.62,1177700003.0
2007-06-20 16:59:00,123.62,123.64,123.6,123.63,1453300004.0
2007-06-20 17:00:00,123.64,123.64,123.63,123.64,1453300004.0
2007-06-20 17:01:00,123.63,123.64,123.63,123.63,1453300004.0
2007-06-20 17:02:00,123.63,123.64,123.63,123.64,401900007.0
2007-06-20 17:03:00,123.64,123.64,123.63,123.63,789500000.0
2007-06-20 17:04:00,123.63,123.63,123.63,123.63,210300000.0
2007-06-20 17:05:00,123.63,123.63,123.63,123.63,283300000.0
2007-06-20 17:06:00,123.64,123.66,123.64,123.66,1799199998.0
2007-06-20 17:07:00,123.65,123.66,123.64,123.64,1799199998.0
2007-06-20 17:08:00,123.635,123.65,123.635,123.64,1799199998.0
2007-06-20 17:09:00,123.64,123.65,123.64,123.65,1729599996.0
2007-06-20 17:10:00,123.64,123.65,123.64,123.64,1729599996.0
2007-06-20 17:11:00,123.65,123.65,123.63,123.63,1167599981.0
2007-06-20 17:12:00,123.64,123.65,123.63,123.65,1167599981.0
2007-06-20 17:14:00,123.63,123.64,123.62,123.63,1167599981.0
2007-06-20 17:17:00,123.66,123.66,123.64,123.64,653100001.0
2007-06-20 17:18:00,123.65,123.66,123.64,123.65,653100001.0
2007-06-20 17:19:00,123.64,123.65,123.64,123.65,653100001.0
2007-06-20 17:20:00,123.66,123.67,123.66,123.67,653100001.0
2007-06-20 17:21:00,123.66,123.66,123.65,123.65,653100001.0
2007-06-20 17:22:00,123.64,123.66,123.64,123.66,653100001.0
2007-06-20 17:23:00,123.65,123.66,123.65,123.65,653100001.0
2007-06-20 17:25:00,123.64,123.65,123.63,123.64,653100001.0
2007-06-20 17:26:00,123.64,123.64,123.63,123.64,653100001.0
2007-06-20 17:27:00,123.64,123.64,123.625,123.625,652599986.0
2007-06-20 17:28:00,123.63,123.63,123.63,123.63,409399993.0
2007-06-20 17:29:00,123.64,123.65,123.63,123.64,1901100030.0
2007-06-20 17:30:00,123.63,123.64,123.63,123.64,1901100030.0
2007-06-20 17:31:00,123.64,123.64,123.62,123.62,1901100030.0
2007-06-20 17:32:00,123.62,123.66,123.62,123.65,1362700000.0
2007-06-20 17:33:00,123.64,123.64,123.64,123.64,1362700000.0
2007-06-20 17:34:00,123.635,123.65,123.635,123.645,1362700000.0
2007-06-20 17:35:00,123.65,123.66,123.645,123.65,1638100013.0
2007-06-20 17:36:00,123.64,123.65,123.64,123.65,1058100007.0
2007-06-20 17:37:00,123.64,123.64,123.63,123.63,1058100007.0
2007-06-20 17:38:00,123.62,123.63,123.62,123.62,625600004.0
2007-06-20 17:39:00,123.63,123.63,123.62,123.63,625600004.0
2007-06-20 17:40:00,123.62,123.63,123.6,123.61,625600004.0
2007-06-20 17:41:00,123.6,123.61,123.6,123.61,625600004.0
2007-06-20 17:42:00,123.6,123.6,123.59,123.59,625600004.0
2007-06-20 17:43:00,123.59,123.61,123.59,123.61,625600004.0
2007-06-20 17:44:00,123.61,123.61,123.605,123.605,720299998.0
2007-06-20 17:45:00,123.605,123.62,123.605,123.615,1580800004.0
2007-06-20 17:46:00,123.615,123.63,123.615,123.625,2133200004.0
2007-06-20 17:47:00,123.63,123.64,123.63,123.64,754099997.0
2007-06-20 17:48:00,123.64,123.64,123.64,123.64,754099997.0
2007-06-20 17:49:00,123.64,123.64,123.625,123.625,835600011.0
2007-06-20 17:50:00,123.625,123.635,123.625,123.63,623500005.0
2007-06-20 17:51:00,123.63,123.63,123.62,123.62,815999995.0
2007-06-20 17:52:00,123.63,123.63,123.62,123.63,986499999.0
2007-06-20 17:53:00,123.62,123.63,123.62,123.62,986499999.0
2007-06-20 17:54:00,123.63,123.63,123.62,123.62,986499999.0
2007-06-20 17:55:00,123.615,123.62,123.61,123.615,986499999.0
2007-06-20 17:56:00,123.62,123.62,123.6,123.6,729399993.0
2007-06-20 17:57:00,123.605,123.605,123.59,123.59,384099998.0
2007-06-20 17:58:00,123.59,123.6,123.585,123.59,607100001.0
2007-06-20 17:59:00,123.58,123.59,123.58,123.59,1635299998.0
2007-06-20 18:00:00,123.6,123.6,123.6,123.6,1635299998.0
2007-06-20 18:01:00,123.59,123.6,123.59,123.6,1635299998.0
2007-06-20 18:02:00,123.61,123.61,123.59,123.59,1635299998.0
2007-06-20 18:03:00,123.61,123.61,123.6,123.61,1635299998.0
2007-06-20 18:04:00,123.61,123.61,123.6,123.61,1302299999.0
2007-06-20 18:05:00,123.6,123.6,123.59,123.59,746099993.0
2007-06-20 18:06:00,123.58,123.59,123.57,123.59,746099993.0
2007-06-20 18:07:00,123.6,123.6,123.59,123.6,746099993.0
2007-06-20 18:08:00,123.59,123.62,123.59,123.62,746099993.0
2007-06-20 18:09:00,123.61,123.61,123.59,123.59,746099993.0
2007-06-20 18:10:00,123.595,123.61,123.585,123.6,746099993.0
2007-06-20 18:11:00,123.6,123.61,123.6,123.61,496700000.0
2007-06-20 18:12:00,123.61,123.61,123.61,123.61,841700004.0
2007-06-20 18:13:00,123.61,123.61,123.6,123.6,1455299990.0
2007-06-20 18:14:00,123.6,123.61,123.59,123.61,386600000.0
2007-06-20 18:15:00,123.61,123.61,123.61,123.61,386600000.0
2007-06-20 18:16:00,123.6,123.61,123.59,123.59,24000000.0
2007-06-20 18:17:00,123.6,123.6,123.6,123.6,24000000.0
2007-06-20 18:18:00,123.6,123.61,123.6,123.6,1294399992.0
2007-06-20 18:19:00,123.6,123.6,123.595,123.6,172199999.0
2007-06-20 18:20:00,123.6,123.6,123.58,123.59,854800002.0
2007-06-20 18:21:00,123.59,123.59,123.585,123.59,948299986.0
2007-06-20 18:22:00,123.59,123.6,123.59,123.6,552299996.0
2007-06-20 18:23:00,123.6,123.61,123.6,123.61,1410600001.0
2007-06-20 18:24:00,123.61,123.61,123.59,123.595,1540999998.0
2007-06-20 18:25:00,123.595,123.6,123.595,123.6,791700007.0
2007-06-20 18:26:00,123.6,123.6,123.59,123.595,1332000006.0
2007-06-20 18:27:00,123.6,123.6,123.595,123.6,161600000.0
2007-06-20 18:28:00,123.6,123.6,123.6,123.6,212000000.0
2007-06-20 18:29:00,123.6,123.6,123.595,123.6,374099997.0
2007-06-20 18:30:00,123.6,123.61,123.595,123.595,1163499990.0
2007-06-20 18:31:00,123.6,123.6,123.595,123.595,47500002.0
2007-06-20 18:32:00,123.595,123.6,123.59,123.6,287099997.0
2007-06-20 18:33:00,123.6,123.6,123.6,123.6,8000000.0
2007-06-20 18:34:00,123.6,123.6,123.585,123.585,1321499988.0
2007-06-20 18:35:00,123.6,123.6,123.59,123.59,356000003.0
2007-06-20 18:36:00,123.59,123.6,123.59,123.595,356000003.0
2007-06-20 18:37:00,123.6,123.6,123.6,123.6,40200000.0
2007-06-20 18:38:00,123.6,123.61,123.6,123.6,1822900010.0
2007-06-20 18:39:00,123.6,123.61,123.6,123.61,827100002.0
2007-06-20 18:40:00,123.61,123.61,123.61,123.61,218000010.0
2007-06-20 18:41:00,123.6,123.61,123.595,123.6,1692900009.0
2007-06-20 18:42:00,123.595,123.6,123.595,123.595,1967800028.0
2007-06-20 18:43:00,123.59,123.6,123.59,123.59,605000004.0
2007-06-20 18:44:00,123.6,123.61,123.59,123.6,605000004.0
2007-06-20 18:45:00,123.61,123.62,123.59,123.62,605000004.0
2007-06-20 18:46:00,123.61,123.615,123.61,123.615,605000004.0
2007-06-20 18:47:00,123.615,123.615,123.61,123.61,912499995.0
2007-06-20 18:48:00,123.61,123.61,123.605,123.61,257100000.0
2007-06-20 18:50:00,123.61,123.62,123.61,123.615,414000016.0
2007-06-20 18:51:00,123.615,123.63,123.615,123.63,691600022.0
2007-06-20 18:52:00,123.63,123.63,123.62,123.62,1176100008.0
2007-06-20 18:53:00,123.63,123.63,123.62,123.62,1176100008.0
2007-06-20 18:54:00,123.62,123.62,123.62,123.62,1176100008.0
2007-06-20 18:55:00,123.63,123.64,123.63,123.64,123312000.0
2007-06-20 18:56:00,123.645,123.645,123.64,123.645,123312000.0
2007-06-20 18:57:00,123.645,123.645,123.64,123.64,126709000.0
2007-06-20 18:58:00,123.64,123.64,123.63,123.64,1748299994.0
2007-06-20 18:59:00,123.63,123.64,123.63,123.63,1748299994.0
2007-06-20 19:00:00,123.64,123.66,123.64,123.65,1748299994.0
2007-06-20 19:01:00,123.64,123.65,123.63,123.64,1748299994.0
2007-06-20 19:02:00,123.63,123.64,123.63,123.63,1748299994.0
2007-06-20 19:03:00,123.64,123.65,123.64,123.64,1748299994.0
2007-06-20 19:04:00,123.65,123.65,123.64,123.64,1748299994.0
2007-06-20 19:05:00,123.65,123.65,123.64,123.64,1748299994.0
2007-06-20 19:06:00,123.64,123.64,123.64,123.64,1748299994.0
2007-06-20 19:07:00,123.635,123.64,123.63,123.64,553100006.0
2007-06-20 19:08:00,123.63,123.64,123.63,123.63,1590200000.0
2007-06-20 19:09:00,123.63,123.635,123.63,123.63,404300011.0
2007-06-20 19:10:00,123.63,123.63,123.62,123.63,909100025.0
2007-06-20 19:11:00,123.63,123.63,123.61,123.61,1447000000.0
2007-06-20 19:12:00,123.61,123.63,123.605,123.63,1447000000.0
2007-06-20 19:13:00,123.63,123.63,123.625,123.63,145000004.0
2007-06-20 19:14:00,123.62,123.62,123.59,123.61,1514500011.0
2007-06-20 19:15:00,123.59,123.6,123.59,123.6,1514500011.0
2007-06-20 19:16:00,123.61,123.61,123.59,123.6,1514500011.0
2007-06-20 19:17:00,123.59,123.61,123.59,123.6,1514500011.0
2007-06-20 19:18:00,123.61,123.61,123.61,123.61,1514500011.0
2007-06-20 19:19:00,123.62,123.62,123.61,123.61,1514500011.0
2007-06-20 19:20:00,123.6,123.62,123.6,123.61,1514500011.0
2007-06-20 19:21:00,123.6,123.61,123.59,123.59,1514500011.0
2007-06-20 19:22:00,123.6,123.61,123.59,123.61,1514500011.0
2007-06-20 19:23:00,123.59,123.59,123.59,123.59,1514500011.0
2007-06-20 19:24:00,123.6,123.61,123.59,123.61,1514500011.0
2007-06-20 19:25:00,123.62,123.62,123.615,123.615,1514500011.0
2007-06-20 19:26:00,123.62,123.62,123.61,123.61,1631500003.0
2007-06-20 19:27:00,123.62,123.62,123.61,123.61,1631500003.0
2007-06-20 19:28:00,123.61,123.62,123.61,123.62,1631500003.0
2007-06-20 19:29:00,123.62,123.62,123.61,123.615,580799997.0
2007-06-20 19:30:00,123.62,123.62,123.62,123.62,164000000.0
2007-06-20 19:31:00,123.63,123.64,123.62,123.63,1158000005.0
2007-06-20 19:32:00,123.62,123.63,123.61,123.62,1158000005.0
2007-06-20 19:33:00,123.62,123.62,123.61,123.61,1158000005.0
2007-06-20 19:34:00,123.61,123.62,123.61,123.61,2086400022.0
2007-06-20 19:35:00,123.61,123.62,123.61,123.62,786299988.0
2007-06-20 19:36:00,123.62,123.62,123.595,123.61,1533799976.0
2007-06-20 19:37:00,123.61,123.61,123.61,123.61,259400000.0
2007-06-20 19:38:00,123.61,123.62,123.605,123.61,1808700001.0
2007-06-20 19:39:00,123.61,123.62,123.61,123.62,224500002.0
2007-06-20 19:40:00,123.62,123.62,123.605,123.61,1272899981.0
2007-06-20 19:41:00,123.61,123.61,123.605,123.605,920399986.0
2007-06-20 19:42:00,123.605,123.61,123.595,123.61,676700003.0
2007-06-20 19:43:00,123.61,123.61,123.61,123.61,721400000.0
2007-06-20 19:44:00,123.61,123.62,123.6,123.61,1236000011.0
2007-06-20 19:45:00,123.61,123.61,123.605,123.61,45500000.0
2007-06-20 19:46:00,123.61,123.61,123.6,123.61,1854299998.0
2007-06-20 19:47:00,123.61,123.61,123.605,123.61,480900001.0
2007-06-20 19:48:00,123.61,123.61,123.6,123.61,130900001.0
2007-06-20 19:49:00,123.61,123.61,123.6,123.6,164500000.0
2007-06-20 19:50:00,123.6,123.61,123.595,123.605,298799998.0
2007-06-20 19:51:00,123.61,123.62,123.605,123.62,1520599993.0
2007-06-20 19:52:00,123.62,123.62,123.61,123.61,434399998.0
2007-06-20 19:53:00,123.61,123.61,123.605,123.61,110300001.0
2007-06-20 19:54:00,123.61,123.61,123.6,123.61,1372399987.0
2007-06-20 19:55:00,123.61,123.61,123.6,123.6,790799986.0
2007-06-20 19:56:00,123.6,123.61,123.59,123.6,1847000007.0
2007-06-20 19:57:00,123.6,123.61,123.6,123.61,254199996.0
2007-06-20 19:58:00,123.59,123.6,123.59,123.59,1711380002.0
2007-06-20 19:59:00,123.6,123.61,123.6,123.61,1711380002.0
2007-06-20 20:00:00,123.61,123.62,123.61,123.61,511179999.0
2007-06-20 20:01:00,123.605,123.61,123.6,123.605,511179999.0
2007-06-20 20:02:00,123.605,123.61,123.605,123.61,92499999.0
2007-06-20 20:03:00,123.61,123.61,123.61,123.61,27900000.0
2007-06-20 20:04:00,123.6,123.61,123.6,123.61,209219994.0
2007-06-20 20:05:00,123.61,123.61,123.6,123.6,209219994.0
2007-06-20 20:06:00,123.61,123.62,123.6,123.62,719499993.0
2007-06-20 20:07:00,123.62,123.62,123.605,123.62,2012400012.0
2007-06-20 20:08:00,123.62,123.64,123.61,123.64,1828999991.0
2007-06-20 20:09:00,123.62,123.65,123.61,123.63,1828999991.0
2007-06-20 20:10:00,123.64,123.66,123.64,123.65,1828999991.0
2007-06-20 20:11:00,123.65,123.65,123.625,123.625,829600005.0
2007-06-20 20:12:00,123.63,123.63,123.62,123.62,238700002.0
2007-06-20 20:13:00,123.62,123.64,123.62,123.63,1929699990.0
2007-06-20 20:14:00,123.63,123.645,123.625,123.635,153500000.0
2007-06-20 20:15:00,123.64,123.64,123.63,123.63,270399998.0
2007-06-20 20:16:00,123.63,123.63,123.63,123.63,923800000.0
2007-06-20 20:17:00,123.63,123.63,123.61,123.62,1799399987.0
2007-06-20 20:19:00,123.61,123.62,123.6,123.62,1202100000.0
2007-06-20 20:20:00,123.61,123.62,123.61,123.61,1202100000.0
2007-06-20 20:21:00,123.605,123.61,123.6,123.6,1202100000.0
2007-06-20 20:22:00,123.6,123.6,123.59,123.59,671500004.0
2007-06-20 20:23:00,123.59,123.6,123.59,123.6,802599994.0
2007-06-20 20:24:00,123.61,123.63,123.61,123.62,1423399991.0
2007-06-20 20:25:00,123.62,123.62,123.605,123.61,1423399991.0
2007-06-20 20:26:00,123.61,123.61,123.6,123.6,1090500004.0
2007-06-20 20:27:00,123.6,123.6,123.6,123.6,639699995.0
2007-06-20 20:28:00,123.6,123.61,123.6,123.6,887399998.0
2007-06-20 20:29:00,123.6,123.61,123.6,123.61,178500002.0
2007-06-20 20:30:00,123.61,123.61,123.59,123.59,1089200002.0
2007-06-20 20:31:00,123.6,123.6,123.6,123.6,889499990.0
2007-06-20 20:32:00,123.6,123.61,123.59,123.6,1926100005.0
2007-06-20 20:33:00,123.6,123.6,123.6,123.6,732400022.0
2007-06-20 20:34:00,123.6,123.6,123.6,123.6,140800004.0
2007-06-20 20:35:00,123.6,123.6,123.6,123.6,790199991.0
2007-06-20 20:36:00,123.6,123.6,123.595,123.6,798700013.0
2007-06-20 20:37:00,123.6,123.6,123.59,123.6,1433600004.0
2007-06-20 20:38:00,123.58,123.59,123.58,123.58,1110799994.0
2007-06-20 20:39:00,123.57,123.58,123.56,123.56,1110799994.0
2007-06-20 20:40:00,123.55,123.55,123.55,123.55,1110799994.0
2007-06-20 20:42:00,123.56,123.56,123.56,123.56,1110799994.0
2007-06-20 20:43:00,123.56,123.57,123.55,123.55,1500400015.0
2007-06-20 20:44:00,123.54,123.55,123.53,123.53,1500400015.0
2007-06-20 20:45:00,123.54,123.54,123.53,123.54,1500400015.0
2007-06-20 20:46:00,123.54,123.55,123.535,123.545,1500400015.0
2007-06-20 20:47:00,123.55,123.57,123.55,123.57,1766399989.0
2007-06-20 20:48:00,123.55,123.57,123.55,123.55,652099999.0
2007-06-20 20:49:00,123.54,123.55,123.54,123.55,652099999.0
2007-06-20 20:50:00,123.54,123.55,123.54,123.55,652099999.0
2007-06-20 20:51:00,123.55,123.56,123.55,123.555,652099999.0
2007-06-20 20:52:00,123.555,123.56,123.555,123.56,177700001.0
2007-06-20 20:53:00,123.56,123.56,123.56,123.56,1655599988.0
2007-06-20 20:54:00,123.56,123.56,123.55,123.56,1635299994.0
2007-06-20 20:55:00,123.565,123.57,123.56,123.56,1635299994.0
2007-06-20 20:56:00,123.57,123.57,123.56,123.56,759699998.0
2007-06-20 20:57:00,123.56,123.57,123.56,123.56,787000001.0
2007-06-20 20:58:00,123.555,123.57,123.55,123.57,886300009.0
2007-06-20 20:59:00,123.57,123.57,123.56,123.57,1537699998.0
2007-06-20 21:00:00,123.57,123.57,123.56,123.57,754099999.0
2007-06-20 21:01:00,123.57,123.57,123.565,123.57,70900000.0
2007-06-20 21:02:00,123.57,123.57,123.545,123.55,735800002.0
2007-06-20 21:03:00,123.55,123.56,123.545,123.55,1669099988.0
2007-06-20 21:04:00,123.55,123.55,123.525,123.55,1333400002.0
2007-06-20 21:05:00,123.55,123.55,123.525,123.525,780800001.0
2007-06-20 21:06:00,123.53,123.53,123.51,123.51,87399999.0
2007-06-20 21:07:00,123.52,123.56,123.52,123.56,87399999.0
2007-06-20 21:08:00,123.57,123.57,123.565,123.565,87399999.0
2007-06-20 21:09:00,123.57,123.57,123.55,123.57,1888500010.0
2007-06-20 21:10:00,123.57,123.61,123.57,123.6,1563500001.0
2007-06-20 21:11:00,123.6,123.6,123.575,123.58,1317399991.0
2007-06-20 21:12:00,123.58,123.58,123.575,123.58,1006799997.0
2007-06-20 21:13:00,123.575,123.58,123.575,123.58,331400003.0
2007-06-20 21:14:00,123.58,123.58,123.58,123.58,463600002.0
2007-06-20 21:15:00,123.58,123.58,123.58,123.58,902899997.0
2007-06-20 21:16:00,123.58,123.58,123.58,123.58,556999997.0
2007-06-20 21:17:00,123.58,123.58,123.58,123.58,638200001.0
2007-06-20 21:18:00,123.58,123.59,123.58,123.59,1627999998.0
2007-06-20 21:19:00,123.59,123.59,123.59,123.59,8000000.0
2007-06-20 21:20:00,123.59,123.59,123.57,123.58,40000000.0
2007-06-20 21:21:00,123.59,123.59,123.59,123.59,40000000.0
2007-06-20 21:22:00,123.59,123.61,123.59,123.6,1507599979.0
2007-06-20 21:23:00,123.6,123.6,123.6,123.6,514599994.0
2007-06-20 21:24:00,123.61,123.62,123.6,123.6,1835500046.0
2007-06-20 21:26:00,123.62,123.64,123.62,123.64,1835500046.0
2007-06-20 21:27:00,123.63,123.65,123.62,123.63,1835500046.0
2007-06-20 21:28:00,123.62,123.63,123.62,123.62,1835500046.0
2007-06-20 21:29:00,123.63,123.63,123.62,123.62,1835500046.0
2007-06-20 21:30:00,123.62,123.64,123.62,123.63,1555400058.0
2007-06-20 21:31:00,123.62,123.64,123.62,123.635,1839299997.0
2007-06-20 21:32:00,123.64,123.65,123.635,123.64,719400008.0
2007-06-20 21:33:00,123.64,123.64,123.63,123.63,1065700030.0
2007-06-20 21:34:00,123.63,123.64,123.62,123.62,2038500034.0
2007-06-20 21:35:00,123.62,123.62,123.62,123.62,829500000.0
2007-06-20 21:36:00,123.63,123.64,123.62,123.62,829500000.0
2007-06-20 21:37:00,123.62,123.62,123.62,123.62,1959800002.0
2007-06-20 21:38:00,123.62,123.63,123.6,123.61,1959800002.0
2007-06-20 21:39:00,123.61,123.61,123.6,123.61,774900000.0
2007-06-20 21:40:00,123.62,123.63,123.62,123.63,774900000.0
2007-06-20 21:41:00,123.6,123.62,123.6,123.61,1324100008.0
2007-06-20 21:42:00,123.615,123.64,123.61,123.63,1324100008.0
2007-06-20 21:43:00,123.61,123.62,123.61,123.61,1695800005.0
2007-06-20 21:44:00,123.6,123.61,123.6,123.6,1695800005.0
2007-06-20 21:45:00,123.61,123.61,123.595,123.61,1695800005.0
2007-06-20 21:46:00,123.61,123.61,123.605,123.605,323700006.0
2007-06-20 21:47:00,123.61,123.61,123.59,123.6,1706100016.0
2007-06-20 21:48:00,123.6,123.61,123.59,123.61,1327900006.0
2007-06-20 21:49:00,123.61,123.61,123.605,123.605,28600000.0
2007-06-20 21:50:00,123.59,123.6,123.58,123.58,1738899986.0
2007-06-20 21:51:00,123.59,123.59,123.59,123.59,1738899986.0
2007-06-20 21:52:00,123.6,123.62,123.59,123.59,1738899986.0
2007-06-20 21:53:00,123.6,123.6,123.59,123.59,1738899986.0
2007-06-20 21:54:00,123.6,123.62,123.6,123.6,1738899986.0
2007-06-20 21:55:00,123.57,123.57,123.57,123.57,1808199991.0
2007-06-20 21:56:00,123.58,123.585,123.57,123.57,1808199991.0
2007-06-20 21:57:00,123.57,123.59,123.57,123.59,1484000000.0
2007-06-20 21:58:00,123.59,123.59,123.58,123.58,1504900019.0
2007-06-20 21:59:00,123.585,123.59,123.58,123.59,1504900019.0
2007-06-20 22:00:00,123.59,123.59,123.59,123.59,640200014.0
2007-06-20 22:01:00,123.585,123.59,123.565,123.575,1346100011.0
2007-06-20 22:02:00,123.56,123.59,123.56,123.59,1914300003.0
2007-06-20 22:03:00,123.61,123.63,123.61,123.62,1914300003.0
2007-06-20 22:04:00,123.62,123.62,123.61,123.61,1199600018.0
2007-06-20 22:05:00,123.62,123.63,123.62,123.63,1199600018.0
2007-06-20 22:06:00,123.62,123.63,123.61,123.63,1061200002.0
2007-06-20 22:07:00,123.64,123.65,123.64,123.64,1061200002.0
2007-06-20 22:08:00,123.64,123.65,123.63,123.64,1372299984.0
2007-06-20 22:09:00,123.64,123.64,123.61,123.63,1703100011.0
2007-06-20 22:10:00,123.64,123.64,123.61,123.61,1703100011.0
2007-06-20 22:11:00,123.62,123.62,123.6,123.6,1703100011.0
2007-06-20 22:12:00,123.6,123.61,123.58,123.6,803699987.0
2007-06-20 22:13:00,123.61,123.61,123.59,123.61,803699987.0
2007-06-20 22:14:00,123.6,123.61,123.59,123.59,803699987.0
2007-06-20 22:15:00,123.6,123.61,123.58,123.58,803699987.0
2007-06-20 22:16:00,123.6,123.6,123.59,123.6,803699987.0
2007-06-20 22:17:00,123.6,123.6,123.59,123.6,1185599970.0
2007-06-20 22:18:00,123.6,123.61,123.6,123.6,960299994.0
2007-06-20 22:19:00,123.6,123.6,123.595,123.595,600400001.0
2007-06-20 22:20:00,123.6,123.605,123.59,123.6,1699900009.0
2007-06-20 22:21:00,123.6,123.6,123.58,123.59,987899977.0
2007-06-20 22:22:00,123.6,123.61,123.6,123.61,987899977.0
2007-06-20 22:23:00,123.61,123.61,123.61,123.61,1599299955.0
2007-06-20 22:24:00,123.61,123.61,123.6,123.6,366499995.0
2007-06-20 22:25:00,123.6,123.61,123.6,123.61,98499998.0
2007-06-20 22:26:00,123.605,123.605,123.6,123.6,478299988.0
2007-06-20 22:27:00,123.6,123.61,123.595,123.595,1583599978.0
2007-06-20 22:28:00,123.59,123.6,123.59,123.6,1140699989.0
2007-06-20 22:29:00,123.6,123.6,123.59,123.59,144500001.0
2007-06-20 22:30:00,123.595,123.6,123.58,123.595,964199999.0
2007-06-20 22:31:00,123.6,123.6,123.57,123.58,1993700006.0
2007-06-20 22:32:00,123.585,123.6,123.56,123.56,1993700006.0
2007-06-20 22:33:00,123.56,123.57,123.55,123.56,1342200020.0
2007-06-20 22:34:00,123.56,123.57,123.55,123.57,1238699992.0
2007-06-20 22:35:00,123.56,123.57,123.56,123.57,340200001.0
2007-06-20 22:36:00,123.57,123.57,123.555,123.56,697199996.0
2007-06-20 22:37:00,123.55,123.56,123.53,123.54,1642899998.0
2007-06-20 22:38:00,123.52,123.57,123.52,123.55,753200002.0
2007-06-20 22:39:00,123.56,123.56,123.55,123.56,753200002.0
2007-06-20 22:40:00,123.56,123.56,123.54,123.56,1819300012.0
2007-06-20 22:41:00,123.555,123.56,123.55,123.555,905199993.0
2007-06-20 22:42:00,123.56,123.56,123.55,123.55,1141799999.0
2007-06-20 22:43:00,123.56,123.57,123.55,123.57,1141799999.0
2007-06-20 22:44:00,123.57,123.57,123.56,123.56,1356300017.0
2007-06-20 22:45:00,123.55,123.56,123.53,123.53,1895300022.0
2007-06-20 22:46:00,123.54,123.54,123.52,123.52,1895300022.0
2007-06-20 22:47:00,123.54,123.54,123.52,123.52,1895300022.0
2007-06-20 22:48:00,123.52,123.53,123.505,123.52,1464699993.0
2007-06-20 22:49:00,123.52,123.52,123.49,123.51,1844300003.0
2007-06-20 22:50:00,123.51,123.51,123.495,123.495,901600011.0
2007-06-20 22:51:00,123.5,123.53,123.5,123.52,1017200004.0
2007-06-20 22:52:00,123.52,123.54,123.51,123.54,1589899997.0
2007-06-20 22:53:00,123.55,123.56,123.52,123.54,1589899997.0
2007-06-20 22:54:00,123.54,123.55,123.53,123.55,1341599998.0
2007-06-20 22:55:00,123.545,123.56,123.535,123.535,151999997.0
2007-06-20 22:56:00,123.55,123.56,123.55,123.56,125600000.0
2007-06-20 22:57:00,123.55,123.55,123.54,123.55,601999999.0
2007-06-20 22:58:00,123.55,123.55,123.54,123.55,287199999.0
2007-06-20 22:59:00,123.55,123.57,123.54,123.55,383300009.0
2007-06-20 23:00:00,123.56,123.56,123.5,123.52,789299997.0
2007-06-20 23:01:00,123.52,123.52,123.42,123.52,688600003.0
2007-06-20 23:02:00,123.52,123.52,123.5,123.51,637200003.0
2007-06-20 23:03:00,123.51,123.52,123.51,123.51,294300001.0
2007-06-20 23:04:00,123.51,123.51,123.49,123.49,482499992.0
2007-06-20 23:05:00,123.51,123.51,123.49,123.51,348300002.0
2007-06-20 23:06:00,123.51,123.51,123.48,123.49,595800000.0
2007-06-20 23:07:00,123.49,123.49,123.48,123.49,244600000.0
2007-06-20 23:08:00,123.5,123.5,123.5,123.5,12500000.0
2007-06-20 23:09:00,123.49,123.52,123.48,123.5,1025699993.0
2007-06-20 23:10:00,123.51,123.52,123.49,123.49,552900002.0
2007-06-20 23:11:00,123.5,123.5,123.48,123.49,515700000.0
2007-06-20 23:12:00,123.49,123.49,123.48,123.48,352499998.0
2007-06-20 23:13:00,123.48,123.49,123.48,123.49,95600000.0
2007-06-20 23:14:00,123.49,123.49,123.47,123.49,555600000.0
2007-06-20 23:15:00,123.48,123.48,123.46,123.47,925500002.0
2007-06-20 23:16:00,123.47,123.47,123.45,123.47,878100006.0
2007-06-20 23:17:00,123.47,123.48,123.46,123.48,454400008.0
2007-06-20 23:19:00,123.48,123.48,123.465,123.465,159600006.0
2007-06-20 23:20:00,123.47,123.47,123.46,123.47,312500007.0
2007-06-20 23:22:00,123.47,123.47,123.46,123.46,114900002.0
2007-06-20 23:24:00,123.46,123.46,123.43,123.44,908400011.0
2007-06-20 23:25:00,123.44,123.44,123.415,123.43,1670199994.0
2007-06-20 23:26:00,123.42,123.43,123.41,123.43,772299997.0
2007-06-20 23:27:00,123.43,123.44,123.42,123.44,525000010.0
2007-06-20 23:28:00,123.44,123.46,123.44,123.45,612100015.0
2007-06-20 23:29:00,123.45,123.47,123.45,123.46,185000000.0
2007-06-20 23:30:00,123.45,123.46,123.43,123.45,1057500031.0
2007-06-20 23:31:00,123.46,123.46,123.44,123.45,1057500031.0
2007-06-20 23:32:00,123.44,123.45,123.44,123.45,805600034.0
2007-06-20 23:33:00,123.45,123.45,123.43,123.44,290099999.0
2007-06-20 23:34:00,123.43,123.44,123.43,123.43,210299995.0
2007-06-20 23:35:00,123.43,123.45,123.43,123.44,469299998.0
2007-06-20 23:37:00,123.46,123.46,123.46,123.46,4000000.0
2007-06-20 23:38:00,123.46,123.46,123.45,123.45,150800001.0
2007-06-20 23:39:00,123.45,123.47,123.45,123.47,287300004.0
2007-06-20 23:40:00,123.47,123.47,123.455,123.455,149299998.0
2007-06-20 23:41:00,123.46,123.46,123.46,123.46,41500000.0
2007-06-20 23:42:00,123.47,123.47,123.45,123.46,525300002.0
2007-06-20 23:43:00,123.46,123.46,123.43,123.45,248699999.0
2007-06-20 23:44:00,123.45,123.47,123.45,123.45,238500003.0
2007-06-20 23:45:00,123.46,123.47,123.45,123.46,389900001.0
2007-06-20 23:46:00,123.46,123.47,123.44,123.46,217799999.0
2007-06-20 23:47:00,123.46,123.46,123.45,123.45,20000000.0
2007-06-20 23:48:00,123.47,123.47,123.46,123.46,17200000.0
2007-06-20 23:49:00,123.47,123.5,123.47,123.5,232700001.0
2007-06-20 23:50:00,123.5,123.5,123.46,123.46,889000004.0
2007-06-20 23:51:00,123.46,123.47,123.43,123.46,1634500021.0
2007-06-20 23:52:00,123.46,123.47,123.46,123.46,1074000014.0
2007-06-20 23:53:00,123.46,123.47,123.455,123.455,177699996.0
2007-06-20 23:54:00,123.46,123.47,123.46,123.47,81400002.0
2007-06-20 23:55:00,123.48,123.52,123.48,123.5,1318600037.0
2007-06-20 23:56:00,123.5,123.5,123.49,123.49,1214800025.0
2007-06-20 23:57:00,123.49,123.52,123.49,123.5,1854700020.0
2007-06-20 23:58:00,123.5,123.5,123.49,123.5,1197300029.0
2007-06-20 23:59:00,123.5,123.51,123.49,123.505,845400019.0
2007-06-21 00:00:00,123.51,123.51,123.49,123.5,728100009.0
2007-06-21 00:01:00,123.5,123.51,123.5,123.5,220400007.0
2007-06-21 00:02:00,123.5,123.51,123.5,123.51,218200001.0
2007-06-21 00:03:00,123.51,123.52,123.51,123.51,217299998.0
2007-06-21 00:04:00,123.51,123.51,123.51,123.51,482399997.0
2007-06-21 00:05:00,123.515,123.53,123.51,123.53,554200003.0
2007-06-21 00:06:00,123.53,123.54,123.52,123.54,847200000.0
2007-06-21 00:07:00,123.54,123.54,123.54,123.54,51199998.0
2007-06-21 00:08:00,123.54,123.54,123.53,123.53,418600001.0
2007-06-21 00:09:00,123.53,123.53,123.53,123.53,455600003.0
2007-06-21 00:10:00,123.53,123.54,123.515,123.52,797600010.0
2007-06-21 00:11:00,123.52,123.52,123.515,123.52,350400001.0
2007-06-21 00:12:00,123.52,123.52,123.52,123.52,118400002.0
2007-06-21 00:13:00,123.52,123.53,123.52,123.53,251800002.0
2007-06-21 00:14:00,123.53,123.53,123.53,123.53,75200003.0
2007-06-21 00:15:00,123.53,123.53,123.53,123.53,64500001.0
2007-06-21 00:16:00,123.53,123.53,123.53,123.53,36800001.0
2007-06-21 00:17:00,123.53,123.54,123.53,123.54,352399998.0
2007-06-21 00:18:00,123.54,123.54,123.53,123.53,340999994.0
2007-06-21 00:19:00,123.54,123.54,123.54,123.54,34399999.0
2007-06-21 00:20:00,123.54,123.54,123.53,123.53,221199993.0
2007-06-21 00:21:00,123.53,123.53,123.53,123.53,131600003.0
2007-06-21 00:22:00,123.53,123.53,123.53,123.53,175200001.0
2007-06-21 00:23:00,123.53,123.54,123.53,123.53,1340599988.0
2007-06-21 00:24:00,123.53,123.53,123.51,123.52,1522300035.0
2007-06-21 00:25:00,123.52,123.52,123.5,123.52,1290600002.0
2007-06-21 00:26:00,123.515,123.52,123.51,123.52,543299979.0
2007-06-21 00:28:00,123.53,123.53,123.52,123.52,143099998.0
2007-06-21 00:29:00,123.52,123.52,123.51,123.52,143099998.0
2007-06-21 00:30:00,123.52,123.52,123.52,123.52,774200010.0
2007-06-21 00:31:00,123.52,123.53,123.52,123.53,180400003.0
2007-06-21 00:32:00,123.52,123.52,123.52,123.52,340700006.0
2007-06-21 00:33:00,123.52,123.52,123.52,123.52,80799999.0
2007-06-21 00:34:00,123.52,123.52,123.52,123.52,20000000.0
2007-06-21 00:36:00,123.52,123.52,123.51,123.51,454200006.0
2007-06-21 00:37:00,123.51,123.51,123.51,123.51,617300002.0
2007-06-21 00:38:00,123.51,123.51,123.5,123.5,215100002.0
2007-06-21 00:39:00,123.5,123.51,123.5,123.51,455000000.0
2007-06-21 00:40:00,123.51,123.51,123.51,123.51,219600002.0
2007-06-21 00:41:00,123.51,123.51,123.5,123.51,453500006.0
2007-06-21 00:42:00,123.5,123.51,123.48,123.5,104799999.0
2007-06-21 00:43:00,123.5,123.51,123.5,123.51,104799999.0
2007-06-21 00:44:00,123.51,123.51,123.51,123.51,80000000.0
2007-06-21 00:45:00,123.51,123.51,123.49,123.49,942799992.0
2007-06-21 00:46:00,123.49,123.49,123.47,123.49,1924000003.0
2007-06-21 00:47:00,123.49,123.51,123.49,123.49,589600018.0
2007-06-21 00:48:00,123.5,123.5,123.495,123.495,112800002.0
2007-06-21 00:49:00,123.5,123.5,123.5,123.5,48000000.0
2007-06-21 00:50:00,123.5,123.5,123.47,123.49,1272500002.0
2007-06-21 00:51:00,123.48,123.49,123.48,123.49,323399998.0
2007-06-21 00:52:00,123.49,123.51,123.49,123.51,388200002.0
2007-06-21 00:53:00,123.52,123.56,123.52,123.52,121599998.0
2007-06-21 00:54:00,123.52,123.52,123.51,123.51,121599998.0
2007-06-21 00:55:00,123.52,123.52,123.48,123.48,968200001.0
2007-06-21 00:56:00,123.48,123.49,123.475,123.48,840799999.0
2007-06-21 00:57:00,123.48,123.5,123.48,123.5,1291899990.0
2007-06-21 00:58:00,123.5,123.5,123.47,123.47,1238400003.0
2007-06-21 00:59:00,123.47,123.47,123.46,123.47,933299997.0
2007-06-21 01:00:00,123.47,123.47,123.45,123.47,1193600022.0
2007-06-21 01:01:00,123.47,123.47,123.44,123.45,2115700015.0
2007-06-21 01:02:00,123.45,123.48,123.44,123.48,1768600022.0
2007-06-21 01:03:00,123.48,123.49,123.465,123.48,1768600022.0
2007-06-21 01:04:00,123.48,123.5,123.47,123.47,583200005.0
2007-06-21 01:05:00,123.45,123.5,123.45,123.48,783300009.0
2007-06-21 01:06:00,123.49,123.49,123.46,123.47,783300009.0
2007-06-21 01:07:00,123.46,123.47,123.46,123.47,783300009.0
2007-06-21 01:08:00,123.47,123.47,123.47,123.47,962599978.0
2007-06-21 01:09:00,123.47,123.48,123.47,123.47,464199986.0
2007-06-21 01:10:00,123.47,123.48,123.47,123.48,678899997.0
2007-06-21 01:11:00,123.48,123.49,123.48,123.49,1061699993.0
2007-06-21 01:12:00,123.49,123.49,123.49,123.49,1794199981.0
2007-06-21 01:13:00,123.49,123.51,123.48,123.49,1211200007.0
2007-06-21 01:14:00,123.5,123.5,123.49,123.49,346199999.0
2007-06-21 01:15:00,123.49,123.5,123.49,123.5,167200000.0
2007-06-21 01:16:00,123.49,123.49,123.49,123.49,88599998.0
2007-06-21 01:17:00,123.5,123.5,123.49,123.49,195500005.0
2007-06-21 01:18:00,123.49,123.49,123.49,123.49,114100003.0
2007-06-21 01:19:00,123.49,123.51,123.49,123.51,444499995.0
2007-06-21 01:20:00,123.51,123.53,123.51,123.53,455699991.0
2007-06-21 01:21:00,123.52,123.52,123.5,123.5,1517400024.0
2007-06-21 01:22:00,123.5,123.51,123.49,123.5,1944399996.0
2007-06-21 01:23:00,123.5,123.5,123.485,123.5,548500005.0
2007-06-21 01:24:00,123.5,123.51,123.495,123.495,1581800011.0
2007-06-21 01:25:00,123.495,123.5,123.48,123.49,494999996.0
2007-06-21 01:26:00,123.49,123.5,123.485,123.485,644999995.0
2007-06-21 01:27:00,123.49,123.49,123.49,123.49,665800004.0
2007-06-21 01:28:00,123.49,123.53,123.49,123.53,1659000011.0
2007-06-21 01:29:00,123.54,123.54,123.53,123.54,1047300008.0
2007-06-21 01:30:00,123.54,123.55,123.54,123.54,1003600000.0
2007-06-21 01:31:00,123.55,123.57,123.54,123.56,954100007.0
2007-06-21 01:32:00,123.57,123.57,123.555,123.565,954100007.0
2007-06-21 01:33:00,123.57,123.58,123.555,123.56,1445100022.0
2007-06-21 01:34:00,123.56,123.56,123.55,123.56,458400003.0
2007-06-21 01:35:00,123.56,123.56,123.56,123.56,143000000.0
2007-06-21 01:36:00,123.56,123.58,123.56,123.58,1001999999.0
2007-06-21 01:37:00,123.57,123.58,123.57,123.57,432700005.0
2007-06-21 01:38:00,123.57,123.58,123.57,123.58,677000002.0
2007-06-21 01:39:00,123.58,123.58,123.565,123.565,1151000007.0
2007-06-21 01:40:00,123.57,123.57,123.56,123.56,988100000.0
2007-06-21 01:41:00,123.56,123.57,123.55,123.57,1179500022.0
2007-06-21 01:42:00,123.57,123.57,123.56,123.56,265099996.0
2007-06-21 01:43:00,123.56,123.56,123.55,123.55,295299998.0
2007-06-21 01:44:00,123.55,123.55,123.55,123.55,646900022.0
2007-06-21 01:45:00,123.56,123.56,123.53,123.545,1276999993.0
2007-06-21 01:46:00,123.545,123.56,123.54,123.55,1078999999.0
2007-06-21 01:47:00,123.55,123.55,123.53,123.55,1992899970.0
2007-06-21 01:48:00,123.55,123.55,123.54,123.54,224699998.0
2007-06-21 01:49:00,123.54,123.54,123.53,123.54,321000000.0
2007-06-21 01:50:00,123.54,123.54,123.53,123.54,316099996.0
2007-06-21 01:51:00,123.54,123.54,123.53,123.54,236600002.0
2007-06-21 01:52:00,123.54,123.55,123.535,123.55,332900004.0
2007-06-21 01:53:00,123.55,123.55,123.54,123.54,824100005.0
2007-06-21 01:54:00,123.54,123.54,123.53,123.535,824100005.0
2007-06-21 01:55:00,123.54,123.55,123.53,123.55,1387700004.0
2007-06-21 01:56:00,123.55,123.55,123.54,123.54,863799995.0
2007-06-21 01:57:00,123.55,123.55,123.54,123.54,1447400007.0
2007-06-21 01:58:00,123.55,123.56,123.54,123.54,1447400007.0
2007-06-21 01:59:00,123.53,123.56,123.53,123.555,1447400007.0
2007-06-21 02:00:00,123.555,123.555,123.54,123.555,608700005.0
2007-06-21 02:01:00,123.56,123.57,123.56,123.56,1322799979.0
2007-06-21 02:02:00,123.56,123.58,123.56,123.56,1876899996.0
2007-06-21 02:03:00,123.56,123.57,123.56,123.565,1112800000.0
2007-06-21 02:04:00,123.56,123.57,123.555,123.555,576899996.0
2007-06-21 02:05:00,123.56,123.56,123.56,123.56,832199998.0
2007-06-21 02:06:00,123.56,123.56,123.555,123.56,707299995.0
2007-06-21 02:07:00,123.56,123.58,123.56,123.57,1843600011.0
2007-06-21 02:08:00,123.57,123.61,123.57,123.595,2008699985.0
2007-06-21 02:09:00,123.6,123.61,123.58,123.6,1169099984.0
2007-06-21 02:10:00,123.6,123.61,123.59,123.6,1169099984.0
2007-06-21 02:11:00,123.595,123.62,123.595,123.61,1147099979.0
2007-06-21 02:12:00,123.6,123.61,123.59,123.59,1118499987.0
2007-06-21 02:13:00,123.6,123.6,123.6,123.6,1118499987.0
2007-06-21 02:14:00,123.6,123.6,123.585,123.59,828999999.0
2007-06-21 02:15:00,123.6,123.61,123.59,123.61,1712500000.0
2007-06-21 02:16:00,123.6,123.6,123.585,123.585,1712500000.0
2007-06-21 02:17:00,123.6,123.62,123.59,123.61,1120400004.0
2007-06-21 02:18:00,123.605,123.61,123.595,123.61,1120400004.0
2007-06-21 02:19:00,123.61,123.63,123.61,123.63,839100005.0
2007-06-21 02:20:00,123.625,123.63,123.615,123.62,635700010.0
2007-06-21 02:21:00,123.62,123.64,123.615,123.615,1223200012.0
2007-06-21 02:22:00,123.63,123.63,123.62,123.63,1595900013.0
2007-06-21 02:23:00,123.63,123.63,123.61,123.62,1595900013.0
2007-06-21 02:24:00,123.62,123.62,123.595,123.6,1924900030.0
2007-06-21 02:25:00,123.6,123.6,123.59,123.59,1123799994.0
2007-06-21 02:26:00,123.58,123.59,123.56,123.56,929799998.0
2007-06-21 02:27:00,123.57,123.58,123.56,123.57,929799998.0
2007-06-21 02:28:00,123.58,123.59,123.58,123.59,929799998.0
2007-06-21 02:29:00,123.59,123.59,123.56,123.58,1444500011.0
2007-06-21 02:30:00,123.58,123.58,123.57,123.57,1444500011.0
2007-06-21 02:31:00,123.59,123.59,123.58,123.58,1160900006.0
2007-06-21 02:32:00,123.59,123.59,123.58,123.59,1160900006.0
2007-06-21 02:33:00,123.59,123.59,123.58,123.58,1128200008.0
2007-06-21 02:34:00,123.585,123.6,123.57,123.59,2122400030.0
2007-06-21 02:35:00,123.59,123.59,123.575,123.59,750600020.0
2007-06-21 02:36:00,123.6,123.6,123.59,123.59,1695499990.0
2007-06-21 02:37:00,123.6,123.62,123.59,123.59,1695499990.0
2007-06-21 02:38:00,123.6,123.6,123.59,123.59,1695499990.0
2007-06-21 02:39:00,123.59,123.6,123.59,123.59,988500018.0
2007-06-21 02:40:00,123.59,123.6,123.59,123.6,1487900004.0
2007-06-21 02:41:00,123.6,123.61,123.6,123.6,1856799997.0
2007-06-21 02:42:00,123.61,123.61,123.59,123.6,301900002.0
2007-06-21 02:43:00,123.61,123.61,123.6,123.61,301900002.0
2007-06-21 02:44:00,123.6,123.62,123.59,123.59,875799992.0
2007-06-21 02:45:00,123.6,123.6,123.595,123.6,875799992.0
2007-06-21 02:46:00,123.6,123.6,123.575,123.575,1859300001.0
2007-06-21 02:47:00,123.58,123.59,123.57,123.58,1472099985.0
2007-06-21 02:48:00,123.59,123.6,123.58,123.59,1749500014.0
2007-06-21 02:49:00,123.61,123.61,123.6,123.6,1749500014.0
2007-06-21 02:50:00,123.61,123.62,123.61,123.61,1749500014.0
2007-06-21 02:51:00,123.62,123.62,123.605,123.605,734299991.0
2007-06-21 02:52:00,123.61,123.62,123.6,123.605,1339600016.0
2007-06-21 02:53:00,123.62,123.62,123.61,123.61,1612100004.0
2007-06-21 02:54:00,123.6,123.62,123.6,123.62,1612100004.0
2007-06-21 02:55:00,123.61,123.62,123.6,123.61,1612100004.0
2007-06-21 02:56:00,123.62,123.62,123.61,123.62,1612100004.0
2007-06-21 02:57:00,123.62,123.62,123.6,123.61,1612100004.0
2007-06-21 02:58:00,123.62,123.62,123.61,123.61,1969500051.0
2007-06-21 02:59:00,123.61,123.62,123.61,123.62,1969500051.0
2007-06-21 03:00:00,123.62,123.62,123.59,123.59,1467300020.0
2007-06-21 03:01:00,123.6,123.61,123.6,123.61,1467300020.0
2007-06-21 03:02:00,123.6,123.61,123.59,123.61,1991999979.0
2007-06-21 03:03:00,123.61,123.61,123.6,123.6,1991999979.0
2007-06-21 03:04:00,123.595,123.6,123.595,123.6,465399998.0
2007-06-21 03:05:00,123.58,123.59,123.58,123.59,1779899986.0
2007-06-21 03:06:00,123.6,123.6,123.58,123.59,1779899986.0
2007-06-21 03:07:00,123.58,123.58,123.57,123.58,1779899986.0
2007-06-21 03:08:00,123.59,123.59,123.58,123.58,1779899986.0
2007-06-21 03:09:00,123.58,123.59,123.58,123.59,1779899986.0
2007-06-21 03:10:00,123.6,123.6,123.6,123.6,262499997.0
2007-06-21 03:11:00,123.6,123.61,123.6,123.61,1081800040.0
2007-06-21 03:12:00,123.61,123.61,123.59,123.6,1020299991.0
2007-06-21 03:13:00,123.6,123.6,123.6,123.6,98099999.0
2007-06-21 03:14:00,123.6,123.6,123.59,123.6,1387600015.0
2007-06-21 03:15:00,123.6,123.6,123.59,123.59,1194500012.0
2007-06-21 03:16:00,123.59,123.59,123.59,123.59,179500008.0
2007-06-21 03:17:00,123.58,123.59,123.58,123.59,1891300016.0
2007-06-21 03:18:00,123.58,123.59,123.58,123.58,1891300016.0
2007-06-21 03:19:00,123.58,123.59,123.57,123.58,1891300016.0
2007-06-21 03:20:00,123.58,123.58,123.56,123.57,1082700016.0
2007-06-21 03:21:00,123.58,123.58,123.57,123.57,1082700016.0
2007-06-21 03:22:00,123.58,123.58,123.57,123.58,971699995.0
2007-06-21 03:23:00,123.58,123.58,123.57,123.57,1445000013.0
2007-06-21 03:24:00,123.57,123.59,123.56,123.59,49500000.0
2007-06-21 03:25:00,123.58,123.58,123.56,123.57,49500000.0
2007-06-21 03:26:00,123.58,123.59,123.57,123.58,49500000.0
2007-06-21 03:27:00,123.58,123.58,123.58,123.58,49500000.0
2007-06-21 03:29:00,123.59,123.59,123.59,123.59,501500010.0
2007-06-21 03:30:00,123.59,123.59,123.59,123.59,95800004.0
2007-06-21 03:32:00,123.59,123.6,123.59,123.59,1927600042.0
2007-06-21 03:33:00,123.595,123.6,123.595,123.595,142400000.0
2007-06-21 03:34:00,123.6,123.6,123.595,123.595,171600000.0
2007-06-21 03:35:00,123.6,123.61,123.6,123.6,693000000.0
2007-06-21 03:36:00,123.6,123.61,123.6,123.61,1854800011.0
2007-06-21 03:37:00,123.61,123.62,123.6,123.61,1924900018.0
2007-06-21 03:38:00,123.61,123.62,123.61,123.62,392799999.0
2007-06-21 03:39:00,123.62,123.62,123.61,123.61,426100005.0
2007-06-21 03:40:00,123.61,123.62,123.61,123.62,258900004.0
2007-06-21 03:41:00,123.61,123.61,123.59,123.59,1717100004.0
2007-06-21 03:42:00,123.6,123.6,123.59,123.59,1717100004.0
2007-06-21 03:43:00,123.6,123.61,123.6,123.6,1717100004.0
2007-06-21 03:44:00,123.6,123.61,123.6,123.61,635199993.0
2007-06-21 03:45:00,123.61,123.61,123.61,123.61,52000000.0
2007-06-21 03:46:00,123.61,123.61,123.61,123.61,36000000.0
2007-06-21 03:47:00,123.61,123.62,123.61,123.62,435200014.0
2007-06-21 03:48:00,123.62,123.62,123.61,123.61,1483600031.0
2007-06-21 03:49:00,123.61,123.62,123.61,123.62,91900002.0
2007-06-21 03:50:00,123.62,123.62,123.62,123.62,1666599996.0
2007-06-21 03:51:00,123.62,123.64,123.62,123.64,1799300021.0
2007-06-21 03:52:00,123.64,123.64,123.63,123.63,920200012.0
2007-06-21 03:53:00,123.63,123.63,123.61,123.62,829400014.0
2007-06-21 03:54:00,123.62,123.63,123.61,123.63,1356700010.0
2007-06-21 03:55:00,123.63,123.63,123.61,123.62,1356700010.0
2007-06-21 03:56:00,123.62,123.62,123.62,123.62,1497400006.0
2007-06-21 03:57:00,123.62,123.62,123.62,123.62,528500017.0
2007-06-21 03:58:00,123.63,123.63,123.62,123.63,983700013.0
2007-06-21 03:59:00,123.62,123.64,123.62,123.64,983700013.0
2007-06-21 04:00:00,123.64,123.65,123.63,123.63,983700013.0
2007-06-21 04:01:00,123.63,123.64,123.63,123.63,653100026.0
2007-06-21 04:02:00,123.63,123.63,123.62,123.63,712600025.0
2007-06-21 04:03:00,123.63,123.63,123.62,123.62,712600025.0
2007-06-21 04:04:00,123.63,123.63,123.63,123.63,559700011.0
2007-06-21 04:05:00,123.63,123.63,123.63,123.63,165200001.0
2007-06-21 04:06:00,123.63,123.63,123.62,123.63,1557999988.0
2007-06-21 04:07:00,123.63,123.63,123.62,123.63,1605399995.0
2007-06-21 04:08:00,123.63,123.63,123.62,123.63,569899995.0
2007-06-21 04:09:00,123.63,123.63,123.62,123.62,403599996.0
2007-06-21 04:10:00,123.62,123.63,123.615,123.62,531599998.0
2007-06-21 04:11:00,123.62,123.63,123.62,123.63,578400000.0
2007-06-21 04:12:00,123.63,123.64,123.63,123.64,661199998.0
2007-06-21 04:13:00,123.64,123.65,123.64,123.64,1815800004.0
2007-06-21 04:14:00,123.64,123.65,123.64,123.64,872399998.0
2007-06-21 04:15:00,123.64,123.64,123.64,123.64,25600000.0
2007-06-21 04:16:00,123.64,123.65,123.64,123.65,1218499998.0
2007-06-21 04:17:00,123.65,123.65,123.64,123.64,361900002.0
2007-06-21 04:18:00,123.64,123.65,123.64,123.65,585899999.0
2007-06-21 04:19:00,123.64,123.66,123.64,123.64,1111999981.0
2007-06-21 04:20:00,123.65,123.65,123.64,123.64,1111999981.0
2007-06-21 04:21:00,123.65,123.65,123.635,123.635,1111999981.0
2007-06-21 04:22:00,123.64,123.64,123.635,123.64,111299998.0
2007-06-21 04:24:00,123.64,123.64,123.64,123.64,64800000.0
2007-06-21 04:25:00,123.64,123.64,123.63,123.64,359800004.0
2007-06-21 04:26:00,123.64,123.64,123.635,123.64,972100014.0
2007-06-21 04:27:00,123.65,123.65,123.64,123.65,349200005.0
2007-06-21 04:28:00,123.65,123.65,123.635,123.64,1149699985.0
2007-06-21 04:29:00,123.64,123.65,123.64,123.64,918899993.0
2007-06-21 04:30:00,123.64,123.65,123.64,123.64,1615099983.0
2007-06-21 04:31:00,123.64,123.65,123.64,123.64,989099996.0
2007-06-21 04:32:00,123.64,123.64,123.64,123.64,55200000.0
2007-06-21 04:33:00,123.64,123.64,123.62,123.62,1088800003.0
2007-06-21 04:34:00,123.63,123.63,123.63,123.63,1190000040.0
2007-06-21 04:35:00,123.63,123.64,123.63,123.64,581000003.0
2007-06-21 04:36:00,123.64,123.64,123.63,123.64,421200004.0
2007-06-21 04:37:00,123.64,123.64,123.625,123.63,465200005.0
2007-06-21 04:38:00,123.63,123.63,123.625,123.63,69500000.0
2007-06-21 04:41:00,123.63,123.63,123.63,123.63,16799999.0
2007-06-21 04:42:00,123.63,123.63,123.625,123.63,642399995.0
2007-06-21 04:43:00,123.63,123.63,123.615,123.62,2130600005.0
2007-06-21 04:44:00,123.62,123.63,123.615,123.63,1209000001.0
2007-06-21 04:45:00,123.625,123.63,123.61,123.63,1001699989.0
2007-06-21 04:46:00,123.63,123.63,123.62,123.62,401899994.0
2007-06-21 04:47:00,123.62,123.62,123.61,123.62,806200005.0
2007-06-21 04:48:00,123.62,123.62,123.615,123.615,806200005.0
2007-06-21 04:49:00,123.62,123.62,123.615,123.62,859799985.0
2007-06-21 04:50:00,123.62,123.62,123.6,123.62,1744800018.0
2007-06-21 04:51:00,123.61,123.62,123.6,123.6,551400004.0
2007-06-21 04:52:00,123.61,123.61,123.6,123.6,551400004.0
2007-06-21 04:53:00,123.61,123.61,123.6,123.61,588100013.0
2007-06-21 04:54:00,123.6,123.62,123.6,123.61,1317800005.0
2007-06-21 04:55:00,123.62,123.62,123.61,123.61,1317800005.0
2007-06-21 04:56:00,123.61,123.61,123.59,123.59,1463200017.0
2007-06-21 04:57:00,123.59,123.6,123.59,123.6,916700001.0
2007-06-21 04:58:00,123.6,123.6,123.6,123.6,1891799999.0
2007-06-21 04:59:00,123.6,123.6,123.6,123.6,1198000012.0
2007-06-21 05:00:00,123.61,123.61,123.61,123.61,213799995.0
2007-06-21 05:01:00,123.61,123.61,123.61,123.61,298300002.0
2007-06-21 05:02:00,123.61,123.61,123.6,123.61,427800000.0
2007-06-21 05:03:00,123.61,123.61,123.61,123.61,148400002.0
2007-06-21 05:04:00,123.61,123.62,123.61,123.62,620300016.0
2007-06-21 05:05:00,123.615,123.62,123.605,123.61,1138600024.0
2007-06-21 05:06:00,123.62,123.62,123.62,123.62,534700004.0
2007-06-21 05:07:00,123.62,123.62,123.61,123.61,1649000038.0
2007-06-21 05:08:00,123.61,123.61,123.6,123.61,596700008.0
2007-06-21 05:09:00,123.6,123.61,123.59,123.6,1963600007.0
2007-06-21 05:10:00,123.6,123.61,123.595,123.61,1275199993.0
2007-06-21 05:11:00,123.61,123.61,123.595,123.6,1477599999.0
2007-06-21 05:12:00,123.61,123.62,123.605,123.62,703300009.0
2007-06-21 05:13:00,123.62,123.62,123.61,123.615,346500008.0
2007-06-21 05:14:00,123.62,123.62,123.61,123.61,655600018.0
2007-06-21 05:15:00,123.61,123.62,123.61,123.62,870500030.0
2007-06-21 05:16:00,123.62,123.63,123.61,123.61,1162900021.0
2007-06-21 05:17:00,123.605,123.61,123.605,123.61,1162900021.0
2007-06-21 05:18:00,123.605,123.61,123.595,123.595,512800000.0
2007-06-21 05:19:00,123.6,123.6,123.6,123.6,49500000.0
2007-06-21 05:20:00,123.61,123.62,123.61,123.61,1371900016.0
2007-06-21 05:21:00,123.62,123.63,123.62,123.62,1371900016.0
2007-06-21 05:22:00,123.62,123.63,123.62,123.625,1805500004.0
2007-06-21 05:23:00,123.63,123.63,123.625,123.63,153199996.0
2007-06-21 05:24:00,123.63,123.63,123.62,123.63,500300003.0
2007-06-21 05:25:00,123.62,123.63,123.62,123.62,299400012.0
2007-06-21 05:26:00,123.615,123.62,123.615,123.62,299400012.0
2007-06-21 05:27:00,123.62,123.62,123.62,123.62,317600003.0
2007-06-21 05:28:00,123.62,123.62,123.62,123.62,43900002.0
2007-06-21 05:29:00,123.62,123.62,123.62,123.62,127700001.0
2007-06-21 05:31:00,123.6,123.61,123.6,123.61,746600010.0
2007-06-21 05:32:00,123.62,123.62,123.62,123.62,746600010.0
2007-06-21 05:34:00,123.62,123.625,123.62,123.625,746600010.0
2007-06-21 05:35:00,123.625,123.625,123.615,123.62,206099995.0
2007-06-21 05:36:00,123.62,123.62,123.62,123.62,235500000.0
2007-06-21 05:37:00,123.62,123.63,123.61,123.63,1642699996.0
2007-06-21 05:38:00,123.63,123.63,123.62,123.62,643499999.0
2007-06-21 05:39:00,123.62,123.63,123.62,123.62,811300000.0
2007-06-21 05:40:00,123.62,123.63,123.62,123.63,221600004.0
2007-06-21 05:41:00,123.63,123.63,123.63,123.63,249499997.0
2007-06-21 05:42:00,123.63,123.63,123.62,123.63,1264200005.0
2007-06-21 05:43:00,123.63,123.63,123.63,123.63,165900004.0
2007-06-21 05:44:00,123.625,123.63,123.62,123.63,676000009.0
2007-06-21 05:45:00,123.63,123.63,123.625,123.625,150600006.0
2007-06-21 05:46:00,123.64,123.64,123.63,123.63,1922799991.0
2007-06-21 05:47:00,123.64,123.64,123.62,123.63,1922799991.0
2007-06-21 05:48:00,123.63,123.63,123.63,123.63,62199999.0
2007-06-21 05:49:00,123.63,123.64,123.63,123.63,1599100030.0
2007-06-21 05:50:00,123.63,123.63,123.63,123.63,671600004.0
2007-06-21 05:51:00,123.63,123.63,123.63,123.63,365100006.0
2007-06-21 05:52:00,123.63,123.64,123.63,123.64,576999999.0
2007-06-21 05:53:00,123.64,123.64,123.64,123.64,32700001.0
2007-06-21 05:54:00,123.64,123.64,123.64,123.64,100500000.0
2007-06-21 05:55:00,123.64,123.64,123.635,123.64,205300000.0
2007-06-21 05:56:00,123.65,123.65,123.64,123.65,760599994.0
2007-06-21 05:57:00,123.66,123.66,123.65,123.65,760599994.0
2007-06-21 05:58:00,123.66,123.67,123.65,123.65,760599994.0
2007-06-21 05:59:00,123.67,123.67,123.65,123.65,760599994.0
2007-06-21 06:00:00,123.66,123.66,123.64,123.65,1339699990.0
2007-06-21 06:01:00,123.65,123.66,123.64,123.65,850100007.0
2007-06-21 06:02:00,123.66,123.66,123.65,123.66,1092500001.0
2007-06-21 06:03:00,123.66,123.66,123.66,123.66,9600000.0
2007-06-21 06:04:00,123.66,123.66,123.66,123.66,48000000.0
2007-06-21 06:10:00,123.66,123.67,123.66,123.67,443199996.0
2007-06-21 06:11:00,123.67,123.68,123.665,123.68,236900000.0
2007-06-21 06:12:00,123.68,123.69,123.67,123.67,1791299999.0
2007-06-21 06:13:00,123.665,123.68,123.665,123.675,821999997.0
2007-06-21 06:14:00,123.68,123.69,123.68,123.69,296599997.0
2007-06-21 06:15:00,123.69,123.69,123.69,123.69,1338799990.0
2007-06-21 06:16:00,123.69,123.69,123.67,123.685,1338799990.0
2007-06-21 06:17:00,123.685,123.69,123.67,123.675,1778399998.0
2007-06-21 06:18:00,123.68,123.69,123.67,123.69,1095399996.0
2007-06-21 06:19:00,123.69,123.69,123.68,123.68,662399995.0
2007-06-21 06:20:00,123.68,123.7,123.68,123.69,648299993.0
2007-06-21 06:21:00,123.69,123.7,123.68,123.685,648299993.0
2007-06-21 06:22:00,123.69,123.7,123.68,123.69,638200007.0
2007-06-21 06:23:00,123.69,123.69,123.68,123.68,271700001.0
2007-06-21 06:24:00,123.68,123.68,123.67,123.67,761300018.0
2007-06-21 06:25:00,123.67,123.68,123.665,123.68,707900012.0
2007-06-21 06:26:00,123.67,123.68,123.67,123.67,1784899987.0
2007-06-21 06:27:00,123.67,123.67,123.64,123.64,1784899987.0
2007-06-21 06:28:00,123.64,123.66,123.635,123.64,1094300004.0
2007-06-21 06:29:00,123.64,123.64,123.63,123.64,1093600019.0
2007-06-21 06:30:00,123.64,123.64,123.64,123.64,599899996.0
2007-06-21 06:31:00,123.64,123.64,123.625,123.64,792500010.0
2007-06-21 06:32:00,123.64,123.65,123.63,123.64,1255900018.0
2007-06-21 06:33:00,123.635,123.64,123.63,123.64,413100002.0
2007-06-21 06:34:00,123.64,123.64,123.63,123.64,812500012.0
2007-06-21 06:35:00,123.64,123.64,123.63,123.635,705599994.0
2007-06-21 06:36:00,123.635,123.635,123.62,123.63,724600007.0
2007-06-21 06:37:00,123.62,123.63,123.62,123.63,1489800001.0
2007-06-21 06:38:00,123.625,123.63,123.62,123.62,1489800001.0
2007-06-21 06:39:00,123.62,123.63,123.62,123.63,1077100006.0
2007-06-21 06:40:00,123.63,123.63,123.63,123.63,67800002.0
2007-06-21 06:42:00,123.63,123.63,123.62,123.62,1178800001.0
2007-06-21 06:43:00,123.62,123.63,123.61,123.63,1349500034.0
2007-06-21 06:44:00,123.64,123.64,123.63,123.63,1478800017.0
2007-06-21 06:45:00,123.64,123.64,123.62,123.63,1478800017.0
2007-06-21 06:46:00,123.64,123.64,123.63,123.64,1478800017.0
2007-06-21 06:47:00,123.64,123.64,123.63,123.63,1463300015.0
2007-06-21 06:48:00,123.64,123.64,123.63,123.64,1795200005.0
2007-06-21 06:49:00,123.65,123.65,123.64,123.65,1361200012.0
2007-06-21 06:50:00,123.65,123.65,123.635,123.64,1361200012.0
2007-06-21 06:51:00,123.65,123.65,123.64,123.65,1690200053.0
2007-06-21 06:52:00,123.66,123.66,123.65,123.66,1004900032.0
2007-06-21 06:53:00,123.66,123.66,123.65,123.65,1004900032.0
2007-06-21 06:54:00,123.65,123.65,123.65,123.65,559000020.0
2007-06-21 06:55:00,123.66,123.66,123.66,123.66,1252299995.0
2007-06-21 06:56:00,123.66,123.66,123.64,123.66,1252299995.0
2007-06-21 06:57:00,123.67,123.67,123.66,123.66,119699999.0
2007-06-21 06:58:00,123.66,123.67,123.66,123.67,119699999.0
2007-06-21 06:59:00,123.67,123.68,123.67,123.67,954900001.0
2007-06-21 07:00:00,123.67,123.68,123.67,123.68,928699992.0
2007-06-21 07:01:00,123.68,123.68,123.67,123.68,202100000.0
2007-06-21 07:02:00,123.68,123.69,123.68,123.68,442999997.0
2007-06-21 07:03:00,123.69,123.69,123.68,123.68,199400002.0
2007-06-21 07:04:00,123.68,123.69,123.68,123.69,267500000.0
2007-06-21 07:05:00,123.69,123.69,123.68,123.69,455399999.0
2007-06-21 07:06:00,123.69,123.69,123.67,123.68,1505099996.0
2007-06-21 07:07:00,123.67,123.68,123.67,123.68,1003600004.0
2007-06-21 07:08:00,123.67,123.68,123.65,123.66,1003600004.0
2007-06-21 07:09:00,123.66,123.66,123.64,123.64,1003600004.0
2007-06-21 07:10:00,123.66,123.66,123.65,123.65,941899990.0
2007-06-21 07:11:00,123.65,123.66,123.65,123.65,961599982.0
2007-06-21 07:12:00,123.65,123.66,123.65,123.66,171800000.0
2007-06-21 07:13:00,123.65,123.66,123.65,123.65,1522300032.0
2007-06-21 07:14:00,123.65,123.65,123.65,123.65,647699995.0
2007-06-21 07:15:00,123.64,123.65,123.64,123.65,323300000.0
2007-06-21 07:16:00,123.65,123.65,123.64,123.64,323300000.0
2007-06-21 07:17:00,123.64,123.65,123.63,123.635,1936000007.0
2007-06-21 07:18:00,123.65,123.65,123.63,123.64,1665300015.0
2007-06-21 07:19:00,123.64,123.64,123.63,123.63,995100026.0
2007-06-21 07:20:00,123.63,123.63,123.63,123.63,487100018.0
2007-06-21 07:21:00,123.63,123.63,123.63,123.63,1457300054.0
2007-06-21 07:22:00,123.63,123.64,123.63,123.64,554700009.0
2007-06-21 07:23:00,123.64,123.64,123.64,123.64,590500000.0
2007-06-21 07:24:00,123.64,123.64,123.64,123.64,37500000.0
2007-06-21 07:25:00,123.64,123.65,123.64,123.64,1764599983.0
2007-06-21 07:26:00,123.64,123.65,123.635,123.65,2002900021.0
2007-06-21 07:28:00,123.65,123.66,123.64,123.66,1020000027.0
2007-06-21 07:29:00,123.66,123.66,123.66,123.66,19200000.0
2007-06-21 07:30:00,123.66,123.66,123.65,123.66,328500005.0
2007-06-21 07:31:00,123.66,123.66,123.65,123.65,1218000017.0
2007-06-21 07:32:00,123.65,123.65,123.65,123.65,1527700011.0
2007-06-21 07:33:00,123.65,123.66,123.65,123.65,1143200020.0
2007-06-21 07:34:00,123.65,123.65,123.64,123.65,1211900013.0
2007-06-21 07:35:00,123.65,123.65,123.63,123.64,1688599974.0
2007-06-21 07:36:00,123.64,123.65,123.64,123.65,829900000.0
2007-06-21 07:37:00,123.65,123.65,123.65,123.65,28700001.0
2007-06-21 07:38:00,123.65,123.65,123.64,123.65,739999999.0
2007-06-21 07:39:00,123.65,123.65,123.65,123.65,55800000.0
2007-06-21 07:40:00,123.65,123.65,123.64,123.65,614000002.0
2007-06-21 07:41:00,123.65,123.65,123.635,123.65,1311699988.0
2007-06-21 07:42:00,123.65,123.65,123.635,123.645,722699996.0
2007-06-21 07:43:00,123.65,123.65,123.64,123.64,507100000.0
2007-06-21 07:44:00,123.64,123.65,123.63,123.635,1533499993.0
2007-06-21 07:45:00,123.64,123.65,123.64,123.64,814000000.0
2007-06-21 07:46:00,123.63,123.64,123.63,123.64,717599985.0
2007-06-21 07:47:00,123.64,123.65,123.64,123.645,717599985.0
2007-06-21 07:48:00,123.65,123.65,123.64,123.64,209000004.0
2007-06-21 07:49:00,123.64,123.65,123.64,123.65,1583200000.0
2007-06-21 07:50:00,123.65,123.65,123.64,123.65,327500000.0
2007-06-21 07:51:00,123.64,123.66,123.64,123.66,961800003.0
2007-06-21 07:52:00,123.65,123.67,123.65,123.66,961800003.0
2007-06-21 07:53:00,123.65,123.66,123.65,123.66,961800003.0
2007-06-21 07:54:00,123.66,123.68,123.66,123.68,961800003.0
2007-06-21 07:55:00,123.68,123.68,123.66,123.67,867999997.0
2007-06-21 07:56:00,123.67,123.68,123.67,123.67,1695500026.0
2007-06-21 07:57:00,123.67,123.68,123.66,123.67,1079700002.0
2007-06-21 07:58:00,123.67,123.67,123.66,123.67,370899997.0
2007-06-21 07:59:00,123.67,123.68,123.67,123.675,688500010.0
2007-06-21 08:00:00,123.68,123.68,123.665,123.665,829800018.0
2007-06-21 08:01:00,123.665,123.67,123.655,123.66,1095300021.0
2007-06-21 08:02:00,123.65,123.67,123.65,123.67,1507400008.0
2007-06-21 08:03:00,123.67,123.68,123.66,123.675,1507400008.0
2007-06-21 08:04:00,123.68,123.68,123.66,123.67,1249100021.0
2007-06-21 08:05:00,123.67,123.67,123.66,123.66,1486400009.0
2007-06-21 08:06:00,123.65,123.66,123.65,123.65,151800006.0
2007-06-21 08:07:00,123.66,123.66,123.65,123.65,151800006.0
2007-06-21 08:08:00,123.65,123.65,123.65,123.65,151800006.0
2007-06-21 08:09:00,123.65,123.65,123.63,123.63,1812800011.0
2007-06-21 08:10:00,123.63,123.63,123.61,123.62,1135900004.0
2007-06-21 08:11:00,123.63,123.63,123.62,123.63,1135900004.0
2007-06-21 08:12:00,123.64,123.65,123.63,123.64,1135900004.0
2007-06-21 08:13:00,123.63,123.65,123.63,123.64,1135900004.0
2007-06-21 08:14:00,123.64,123.66,123.64,123.64,1702900006.0
2007-06-21 08:15:00,123.64,123.65,123.635,123.65,1702900006.0
2007-06-21 08:16:00,123.645,123.65,123.64,123.65,297200002.0
2007-06-21 08:17:00,123.65,123.65,123.65,123.65,71800004.0
2007-06-21 08:18:00,123.655,123.66,123.65,123.66,452500012.0
2007-06-21 08:19:00,123.66,123.66,123.65,123.66,1295700014.0
2007-06-21 08:20:00,123.655,123.66,123.64,123.65,1948600004.0
2007-06-21 08:21:00,123.65,123.65,123.64,123.65,874300001.0
2007-06-21 08:22:00,123.65,123.66,123.645,123.65,993900008.0
2007-06-21 08:23:00,123.65,123.65,123.625,123.625,1989400025.0
2007-06-21 08:24:00,123.625,123.63,123.61,123.62,1816900002.0
2007-06-21 08:25:00,123.62,123.63,123.62,123.63,640800003.0
2007-06-21 08:26:00,123.63,123.64,123.63,123.64,1281700016.0
2007-06-21 08:27:00,123.64,123.64,123.63,123.63,1453900012.0
2007-06-21 08:28:00,123.64,123.64,123.63,123.64,840500009.0
2007-06-21 08:29:00,123.64,123.64,123.625,123.625,619100009.0
2007-06-21 08:30:00,123.625,123.64,123.625,123.63,1999100031.0
2007-06-21 08:31:00,123.63,123.64,123.63,123.63,1894900042.0
2007-06-21 08:32:00,123.63,123.64,123.63,123.64,691400028.0
2007-06-21 08:33:00,123.64,123.67,123.64,123.66,1911000019.0
2007-06-21 08:34:00,123.66,123.66,123.64,123.655,1911000019.0
2007-06-21 08:35:00,123.655,123.66,123.65,123.66,864999992.0
2007-06-21 08:36:00,123.66,123.66,123.65,123.65,774399999.0
2007-06-21 08:37:00,123.65,123.66,123.65,123.65,1799700002.0
2007-06-21 08:38:00,123.65,123.66,123.65,123.65,523300011.0
2007-06-21 08:39:00,123.65,123.66,123.65,123.66,1044000006.0
2007-06-21 08:40:00,123.66,123.66,123.66,123.66,428100000.0
2007-06-21 08:41:00,123.66,123.66,123.64,123.65,1343399998.0
2007-06-21 08:42:00,123.65,123.65,123.64,123.64,758399997.0
2007-06-21 08:43:00,123.63,123.64,123.62,123.63,1389500020.0
2007-06-21 08:44:00,123.63,123.64,123.625,123.625,1389500020.0
2007-06-21 08:45:00,123.63,123.63,123.63,123.63,922300034.0
2007-06-21 08:46:00,123.63,123.64,123.63,123.64,645200017.0
2007-06-21 08:47:00,123.635,123.65,123.635,123.64,866500004.0
2007-06-21 08:48:00,123.64,123.64,123.64,123.64,554900000.0
2007-06-21 08:49:00,123.64,123.64,123.62,123.635,1629299996.0
2007-06-21 08:50:00,123.635,123.64,123.63,123.64,1801199998.0
2007-06-21 08:51:00,123.64,123.64,123.62,123.62,1150099993.0
2007-06-21 08:52:00,123.61,123.64,123.61,123.63,1152500032.0
2007-06-21 08:53:00,123.64,123.65,123.62,123.63,1152500032.0
2007-06-21 08:54:00,123.63,123.635,123.63,123.63,1152500032.0
2007-06-21 08:55:00,123.63,123.64,123.62,123.63,1242700029.0
2007-06-21 08:56:00,123.63,123.64,123.615,123.63,1358200028.0
2007-06-21 08:57:00,123.63,123.63,123.63,123.63,374000004.0
2007-06-21 08:58:00,123.63,123.64,123.63,123.63,1971900027.0
2007-06-21 08:59:00,123.64,123.64,123.63,123.64,1042300001.0
2007-06-21 09:00:00,123.64,123.65,123.635,123.64,1042300001.0
2007-06-21 09:01:00,123.64,123.65,123.64,123.65,1768000000.0
2007-06-21 09:02:00,123.64,123.65,123.63,123.65,998499991.0
2007-06-21 09:03:00,123.66,123.67,123.65,123.65,998499991.0
2007-06-21 09:04:00,123.66,123.66,123.63,123.65,998499991.0
2007-06-21 09:05:00,123.63,123.65,123.63,123.64,998499991.0
2007-06-21 09:06:00,123.65,123.67,123.64,123.67,998499991.0
2007-06-21 09:07:00,123.66,123.67,123.66,123.67,998499991.0
2007-06-21 09:08:00,123.68,123.69,123.67,123.67,998499991.0
2007-06-21 09:09:00,123.66,123.67,123.66,123.66,998499991.0
2007-06-21 09:10:00,123.67,123.69,123.67,123.69,998499991.0
2007-06-21 09:11:00,123.68,123.7,123.68,123.69,998499991.0
2007-06-21 09:12:00,123.68,123.72,123.68,123.71,998499991.0
2007-06-21 09:13:00,123.72,123.73,123.71,123.72,998499991.0
2007-06-21 09:14:00,123.71,123.74,123.71,123.73,998499991.0
2007-06-21 09:15:00,123.74,123.74,123.73,123.74,998499991.0
2007-06-21 09:16:00,123.73,123.73,123.72,123.725,998499991.0
2007-06-21 09:17:00,123.725,123.73,123.72,123.72,1794400022.0
2007-06-21 09:18:00,123.715,123.73,123.715,123.72,1783800022.0
2007-06-21 09:19:00,123.72,123.73,123.72,123.73,1249499988.0
2007-06-21 09:20:00,123.72,123.73,123.72,123.73,1766600007.0
2007-06-21 09:21:00,123.72,123.73,123.72,123.73,1766600007.0
2007-06-21 09:22:00,123.73,123.73,123.72,123.73,1766600007.0
2007-06-21 09:23:00,123.725,123.73,123.72,123.73,830600003.0
2007-06-21 09:24:00,123.73,123.73,123.73,123.73,862999980.0
2007-06-21 09:25:00,123.72,123.73,123.71,123.72,1665400006.0
2007-06-21 09:26:00,123.72,123.73,123.71,123.72,1665400006.0
2007-06-21 09:27:00,123.71,123.73,123.71,123.73,232350001.0
2007-06-21 09:28:00,123.73,123.73,123.72,123.73,232350001.0
2007-06-21 09:29:00,123.72,123.72,123.72,123.72,495000000.0
2007-06-21 09:30:00,123.71,123.72,123.7,123.71,514400002.0
2007-06-21 09:31:00,123.72,123.72,123.71,123.71,514400002.0
2007-06-21 09:32:00,123.7,123.72,123.69,123.7,514400002.0
2007-06-21 09:33:00,123.69,123.7,123.69,123.69,514400002.0
2007-06-21 09:34:00,123.7,123.7,123.68,123.69,514400002.0
2007-06-21 09:35:00,123.69,123.7,123.69,123.7,514400002.0
2007-06-21 09:36:00,123.69,123.7,123.68,123.68,200700001.0
2007-06-21 09:37:00,123.69,123.69,123.685,123.69,200700001.0
2007-06-21 09:38:00,123.69,123.69,123.68,123.68,1465899979.0
2007-06-21 09:39:00,123.69,123.69,123.68,123.69,961500014.0
2007-06-21 09:40:00,123.68,123.68,123.65,123.67,961500014.0
2007-06-21 09:41:00,123.67,123.69,123.665,123.67,961500014.0
2007-06-21 09:42:00,123.67,123.67,123.65,123.66,690500005.0
2007-06-21 09:43:00,123.67,123.68,123.67,123.67,690500005.0
2007-06-21 09:44:00,123.68,123.68,123.67,123.67,690500005.0
2007-06-21 09:45:00,123.68,123.68,123.67,123.68,690500005.0
2007-06-21 09:46:00,123.67,123.69,123.67,123.69,690500005.0
2007-06-21 09:47:00,123.68,123.69,123.66,123.66,690500005.0
2007-06-21 09:48:00,123.67,123.68,123.66,123.67,690500005.0
2007-06-21 09:49:00,123.68,123.68,123.67,123.68,690500005.0
2007-06-21 09:50:00,123.68,123.68,123.665,123.67,690500005.0
2007-06-21 09:51:00,123.67,123.67,123.67,123.67,257500006.0
2007-06-21 09:52:00,123.66,123.68,123.66,123.68,1433000006.0
2007-06-21 09:53:00,123.69,123.69,123.68,123.69,1433000006.0
2007-06-21 09:54:00,123.68,123.7,123.68,123.69,1433000006.0
2007-06-21 09:55:00,123.68,123.68,123.67,123.68,1433000006.0
2007-06-21 09:56:00,123.67,123.68,123.67,123.67,882000009.0
2007-06-21 09:57:00,123.68,123.68,123.67,123.67,882000009.0
2007-06-21 09:58:00,123.66,123.67,123.66,123.67,882000009.0
2007-06-21 09:59:00,123.68,123.68,123.66,123.68,882000009.0
2007-06-21 10:00:00,123.68,123.69,123.675,123.69,882000009.0
2007-06-21 10:01:00,123.68,123.69,123.68,123.68,1689000013.0
2007-06-21 10:02:00,123.68,123.69,123.66,123.69,1689000013.0
2007-06-21 10:03:00,123.69,123.69,123.68,123.68,1591200013.0
2007-06-21 10:04:00,123.68,123.69,123.68,123.685,530800010.0
2007-06-21 10:05:00,123.69,123.69,123.68,123.68,929399998.0
2007-06-21 10:06:00,123.68,123.7,123.68,123.7,1769500012.0
2007-06-21 10:07:00,123.71,123.72,123.69,123.715,1237900010.0
2007-06-21 10:08:00,123.72,123.725,123.71,123.725,1672900016.0
2007-06-21 10:09:00,123.73,123.73,123.71,123.71,270400000.0
2007-06-21 10:10:00,123.72,123.72,123.72,123.72,270400000.0
2007-06-21 10:11:00,123.72,123.72,123.71,123.72,645400002.0
2007-06-21 10:12:00,123.72,123.72,123.7,123.7,1549300012.0
2007-06-21 10:13:00,123.7,123.72,123.69,123.69,2112100025.0
2007-06-21 10:14:00,123.7,123.7,123.69,123.7,2112100025.0
2007-06-21 10:15:00,123.7,123.71,123.7,123.7,2112100025.0
2007-06-21 10:16:00,123.7,123.7,123.69,123.69,2061400019.0
2007-06-21 10:17:00,123.69,123.7,123.69,123.69,1137700024.0
2007-06-21 10:18:00,123.69,123.69,123.65,123.67,2001400007.0
2007-06-21 10:19:00,123.66,123.67,123.66,123.66,2001400007.0
2007-06-21 10:20:00,123.67,123.67,123.66,123.66,2001400007.0
2007-06-21 10:21:00,123.67,123.67,123.66,123.66,2001400007.0
2007-06-21 10:22:00,123.66,123.67,123.655,123.67,2001400007.0
2007-06-21 10:23:00,123.66,123.66,123.66,123.66,140800000.0
2007-06-21 10:24:00,123.67,123.67,123.66,123.66,140800000.0
2007-06-21 10:25:00,123.67,123.69,123.67,123.68,140800000.0
2007-06-21 10:26:00,123.68,123.68,123.68,123.68,140800000.0
2007-06-21 10:27:00,123.68,123.68,123.67,123.67,747400002.0
2007-06-21 10:28:00,123.67,123.67,123.66,123.66,1338999993.0
2007-06-21 10:29:00,123.67,123.67,123.66,123.67,991000005.0
2007-06-21 10:30:00,123.66,123.66,123.635,123.64,991000005.0
2007-06-21 10:31:00,123.64,123.65,123.64,123.65,1599799985.0
2007-06-21 10:32:00,123.66,123.66,123.63,123.63,1599799985.0
2007-06-21 10:33:00,123.63,123.65,123.625,123.64,1599799985.0
2007-06-21 10:34:00,123.64,123.65,123.64,123.65,2001900055.0
2007-06-21 10:35:00,123.65,123.65,123.64,123.64,377700006.0
2007-06-21 10:36:00,123.64,123.66,123.64,123.65,1384900022.0
2007-06-21 10:37:00,123.65,123.65,123.65,123.65,120000000.0
2007-06-21 10:38:00,123.65,123.65,123.63,123.64,1598599989.0
2007-06-21 10:39:00,123.64,123.64,123.63,123.64,714200003.0
2007-06-21 10:40:00,123.64,123.65,123.64,123.64,245399999.0
2007-06-21 10:41:00,123.65,123.65,123.63,123.65,1617700011.0
2007-06-21 10:42:00,123.64,123.65,123.64,123.645,1617700011.0
2007-06-21 10:43:00,123.65,123.65,123.64,123.65,419600001.0
2007-06-21 10:44:00,123.65,123.65,123.65,123.65,214900000.0
2007-06-21 10:45:00,123.65,123.65,123.6,123.6,1596500000.0
2007-06-21 10:46:00,123.61,123.62,123.58,123.59,1070900022.0
2007-06-21 10:47:00,123.6,123.6,123.57,123.59,1070900022.0
2007-06-21 10:48:00,123.59,123.59,123.585,123.59,1070900022.0
2007-06-21 10:49:00,123.59,123.59,123.585,123.59,305699999.0
2007-06-21 10:50:00,123.6,123.61,123.56,123.58,1118700016.0
2007-06-21 10:51:00,123.59,123.6,123.58,123.59,1118700016.0
2007-06-21 10:52:00,123.61,123.61,123.58,123.58,1118700016.0
2007-06-21 10:53:00,123.56,123.58,123.52,123.53,1118700016.0
2007-06-21 10:54:00,123.52,123.55,123.52,123.54,1118700016.0
2007-06-21 10:55:00,123.55,123.55,123.53,123.53,1118700016.0
2007-06-21 10:56:00,123.52,123.55,123.52,123.55,1118700016.0
2007-06-21 10:57:00,123.56,123.56,123.53,123.55,1118700016.0
2007-06-21 10:58:00,123.545,123.55,123.545,123.55,1118700016.0
2007-06-21 10:59:00,123.555,123.57,123.545,123.57,1726200018.0
2007-06-21 11:00:00,123.57,123.58,123.56,123.56,1987500036.0
2007-06-21 11:01:00,123.57,123.59,123.56,123.57,1987500036.0
2007-06-21 11:02:00,123.58,123.58,123.57,123.57,1987500036.0
2007-06-21 11:03:00,123.57,123.58,123.56,123.58,1149200005.0
2007-06-21 11:04:00,123.57,123.58,123.57,123.575,1149200005.0
2007-06-21 11:05:00,123.57,123.58,123.57,123.58,1618000009.0
2007-06-21 11:06:00,123.58,123.58,123.57,123.57,1618000009.0
2007-06-21 11:07:00,123.57,123.58,123.57,123.57,2144600064.0
2007-06-21 11:08:00,123.58,123.58,123.56,123.57,1736700004.0
2007-06-21 11:09:00,123.58,123.59,123.57,123.59,1736700004.0
2007-06-21 11:10:00,123.58,123.59,123.58,123.59,1736700004.0
2007-06-21 11:11:00,123.6,123.6,123.59,123.59,1736700004.0
2007-06-21 11:12:00,123.6,123.61,123.59,123.61,1736700004.0
2007-06-21 11:13:00,123.605,123.62,123.59,123.62,1959199996.0
2007-06-21 11:14:00,123.61,123.61,123.59,123.59,1446299979.0
2007-06-21 11:15:00,123.61,123.61,123.59,123.605,1446299979.0
2007-06-21 11:16:00,123.61,123.61,123.59,123.595,1712599993.0
2007-06-21 11:17:00,123.595,123.61,123.59,123.61,657299989.0
2007-06-21 11:18:00,123.61,123.61,123.6,123.605,501400000.0
2007-06-21 11:19:00,123.6,123.61,123.59,123.59,915200013.0
2007-06-21 11:20:00,123.6,123.61,123.6,123.61,915200013.0
2007-06-21 11:21:00,123.62,123.62,123.61,123.62,1586900027.0
2007-06-21 11:22:00,123.61,123.61,123.59,123.59,1586900027.0
2007-06-21 11:23:00,123.6,123.61,123.58,123.6,1586900027.0
2007-06-21 11:24:00,123.59,123.6,123.59,123.59,1765000012.0
2007-06-21 11:25:00,123.61,123.61,123.59,123.61,1765000012.0
2007-06-21 11:26:00,123.61,123.61,123.595,123.595,235999998.0
2007-06-21 11:27:00,123.6,123.61,123.6,123.605,225600000.0
2007-06-21 11:28:00,123.61,123.61,123.605,123.61,31000000.0
2007-06-21 11:29:00,123.61,123.61,123.6,123.6,355700001.0
2007-06-21 11:30:00,123.6,123.62,123.59,123.61,1827300014.0
2007-06-21 11:31:00,123.62,123.63,123.61,123.61,1827300014.0
2007-06-21 11:32:00,123.62,123.62,123.61,123.61,1827300014.0
2007-06-21 11:33:00,123.61,123.61,123.61,123.61,701300014.0
2007-06-21 11:34:00,123.61,123.61,123.61,123.61,1353100013.0
2007-06-21 11:35:00,123.59,123.61,123.59,123.61,1902200025.0
2007-06-21 11:36:00,123.62,123.62,123.61,123.61,1902200025.0
2007-06-21 11:37:00,123.61,123.62,123.61,123.61,843999993.0
2007-06-21 11:38:00,123.61,123.63,123.61,123.62,498500010.0
2007-06-21 11:39:00,123.62,123.62,123.615,123.615,498500010.0
2007-06-21 11:40:00,123.615,123.62,123.61,123.615,598000002.0
2007-06-21 11:41:00,123.62,123.62,123.61,123.61,1415600000.0
2007-06-21 11:42:00,123.61,123.61,123.61,123.61,378800000.0
2007-06-21 11:43:00,123.61,123.61,123.6,123.6,1134699990.0
2007-06-21 11:44:00,123.6,123.6,123.565,123.57,1237599985.0
2007-06-21 11:45:00,123.57,123.58,123.56,123.56,1217100021.0
2007-06-21 11:46:00,123.57,123.6,123.56,123.59,1217100021.0
2007-06-21 11:47:00,123.6,123.6,123.58,123.59,1217100021.0
2007-06-21 11:48:00,123.59,123.61,123.59,123.6,631100018.0
2007-06-21 11:49:00,123.6,123.63,123.59,123.63,862300000.0
2007-06-21 11:50:00,123.64,123.64,123.62,123.63,862300000.0
2007-06-21 11:51:00,123.64,123.64,123.64,123.64,862300000.0
2007-06-21 11:52:00,123.64,123.64,123.63,123.635,1275999999.0
2007-06-21 11:53:00,123.635,123.64,123.63,123.63,1071400015.0
2007-06-21 11:54:00,123.63,123.64,123.63,123.64,392700004.0
2007-06-21 11:55:00,123.64,123.64,123.63,123.64,503500015.0
2007-06-21 11:56:00,123.64,123.64,123.625,123.63,380500005.0
2007-06-21 11:57:00,123.63,123.63,123.62,123.62,620400011.0
2007-06-21 11:58:00,123.62,123.62,123.615,123.62,216300006.0
2007-06-21 11:59:00,123.62,123.62,123.62,123.62,18400000.0
2007-06-21 12:00:00,123.62,123.63,123.61,123.63,1588500018.0
2007-06-21 12:01:00,123.63,123.64,123.63,123.63,747100002.0
2007-06-21 12:02:00,123.63,123.63,123.62,123.63,395200005.0
2007-06-21 12:03:00,123.63,123.63,123.62,123.63,1534300011.0
2007-06-21 12:04:00,123.63,123.63,123.62,123.63,1851699971.0
2007-06-21 12:05:00,123.63,123.63,123.63,123.63,21500000.0
2007-06-21 12:06:00,123.63,123.63,123.625,123.625,78100001.0
2007-06-21 12:07:00,123.63,123.63,123.625,123.63,87800000.0
2007-06-21 12:08:00,123.63,123.64,123.63,123.64,331100008.0
2007-06-21 12:09:00,123.64,123.64,123.625,123.63,462900013.0
2007-06-21 12:10:00,123.63,123.64,123.625,123.63,1067400014.0
2007-06-21 12:11:00,123.63,123.63,123.625,123.63,128800000.0
2007-06-21 12:12:00,123.63,123.63,123.615,123.62,1625899999.0
2007-06-21 12:13:00,123.62,123.63,123.62,123.62,2019300018.0
2007-06-21 12:14:00,123.62,123.62,123.61,123.62,2141099993.0
2007-06-21 12:15:00,123.61,123.63,123.61,123.63,362999996.0
2007-06-21 12:16:00,123.63,123.63,123.63,123.63,600000.0
2007-06-21 12:17:00,123.63,123.63,123.62,123.63,463300003.0
2007-06-21 12:18:00,123.63,123.63,123.63,123.63,8000000.0
2007-06-21 12:19:00,123.63,123.63,123.63,123.63,12000000.0
2007-06-21 12:20:00,123.63,123.63,123.625,123.625,25100000.0
2007-06-21 12:21:00,123.63,123.65,123.625,123.65,814499993.0
2007-06-21 12:22:00,123.63,123.67,123.63,123.65,1833100051.0
2007-06-21 12:23:00,123.65,123.65,123.64,123.65,1833100051.0
2007-06-21 12:24:00,123.66,123.66,123.65,123.655,1135100032.0
2007-06-21 12:25:00,123.655,123.655,123.65,123.655,390700011.0
2007-06-21 12:26:00,123.66,123.67,123.655,123.66,1542299998.0
2007-06-21 12:27:00,123.66,123.66,123.64,123.64,1328700015.0
2007-06-21 12:28:00,123.63,123.65,123.63,123.64,2000599988.0
2007-06-21 12:29:00,123.65,123.65,123.62,123.63,2000599988.0
2007-06-21 12:30:00,123.625,123.64,123.625,123.63,2000599988.0
2007-06-21 12:31:00,123.64,123.64,123.61,123.61,795300000.0
2007-06-21 12:32:00,123.62,123.62,123.61,123.62,795300000.0
2007-06-21 12:33:00,123.62,123.62,123.61,123.61,795300000.0
2007-06-21 12:34:00,123.61,123.61,123.6,123.6,739300003.0
2007-06-21 12:35:00,123.6,123.6,123.59,123.6,802499989.0
2007-06-21 12:36:00,123.6,123.61,123.6,123.6,1043399997.0
2007-06-21 12:37:00,123.6,123.6,123.595,123.6,582699998.0
2007-06-21 12:38:00,123.6,123.6,123.6,123.6,43200000.0
2007-06-21 12:39:00,123.6,123.61,123.59,123.6,1125899989.0
2007-06-21 12:40:00,123.59,123.61,123.59,123.61,1601800002.0
2007-06-21 12:41:00,123.605,123.62,123.605,123.615,621500006.0
2007-06-21 12:42:00,123.63,123.63,123.62,123.63,1076900015.0
2007-06-21 12:43:00,123.63,123.64,123.63,123.64,1076900015.0
2007-06-21 12:44:00,123.64,123.64,123.63,123.63,461000001.0
2007-06-21 12:45:00,123.62,123.63,123.62,123.63,300000001.0
2007-06-21 12:46:00,123.63,123.63,123.63,123.63,352000000.0
2007-06-21 12:47:00,123.63,123.63,123.63,123.63,96000000.0
2007-06-21 12:48:00,123.63,123.63,123.62,123.63,471200001.0
2007-06-21 12:49:00,123.63,123.63,123.62,123.63,173300001.0
2007-06-21 12:50:00,123.64,123.64,123.63,123.64,551300014.0
2007-06-21 12:51:00,123.64,123.64,123.63,123.64,1056899997.0
2007-06-21 12:52:00,123.635,123.64,123.625,123.63,1491200044.0
2007-06-21 12:53:00,123.63,123.64,123.63,123.64,1160000020.0
2007-06-21 12:54:00,123.64,123.64,123.625,123.63,808200013.0
2007-06-21 12:55:00,123.64,123.65,123.64,123.64,566100007.0
2007-06-21 12:56:00,123.64,123.64,123.63,123.63,227999996.0
2007-06-21 12:57:00,123.64,123.65,123.63,123.63,390399999.0
2007-06-21 12:58:00,123.635,123.65,123.635,123.65,390399999.0
2007-06-21 12:59:00,123.65,123.67,123.63,123.66,1343900008.0
2007-06-21 13:00:00,123.66,123.68,123.655,123.68,1564599995.0
2007-06-21 13:01:00,123.68,123.69,123.68,123.69,1880600008.0
2007-06-21 13:02:00,123.7,123.71,123.67,123.67,1880600008.0
2007-06-21 13:03:00,123.68,123.68,123.65,123.66,1880600008.0
2007-06-21 13:04:00,123.66,123.67,123.66,123.66,1880600008.0
2007-06-21 13:05:00,123.66,123.66,123.65,123.66,1501100034.0
2007-06-21 13:06:00,123.66,123.66,123.64,123.65,2100200005.0
2007-06-21 13:07:00,123.65,123.66,123.64,123.65,2115700050.0
2007-06-21 13:08:00,123.65,123.65,123.64,123.64,2010099985.0
2007-06-21 13:09:00,123.64,123.66,123.64,123.66,1371700029.0
2007-06-21 13:10:00,123.64,123.66,123.64,123.65,1602300004.0
2007-06-21 13:12:00,123.64,123.64,123.63,123.64,1602300004.0
2007-06-21 13:13:00,123.63,123.64,123.62,123.63,520600011.0
2007-06-21 13:14:00,123.63,123.64,123.63,123.63,520600011.0
2007-06-21 13:15:00,123.63,123.64,123.625,123.64,1607099995.0
2007-06-21 13:16:00,123.635,123.64,123.635,123.64,1479100023.0
2007-06-21 13:17:00,123.64,123.655,123.63,123.65,1727000013.0
2007-06-21 13:18:00,123.66,123.66,123.65,123.66,790499999.0
2007-06-21 13:19:00,123.66,123.66,123.65,123.65,167499999.0
2007-06-21 13:20:00,123.655,123.655,123.64,123.655,1781199993.0
2007-06-21 13:21:00,123.66,123.67,123.65,123.66,863599997.0
2007-06-21 13:22:00,123.67,123.68,123.65,123.67,863599997.0
2007-06-21 13:23:00,123.68,123.68,123.65,123.66,863599997.0
2007-06-21 13:24:00,123.655,123.67,123.655,123.67,863599997.0
2007-06-21 13:25:00,123.67,123.67,123.655,123.66,1429100002.0
2007-06-21 13:26:00,123.66,123.69,123.66,123.68,2143499997.0
2007-06-21 13:27:00,123.69,123.7,123.66,123.67,1653000024.0
2007-06-21 13:28:00,123.67,123.69,123.67,123.68,1653000024.0
2007-06-21 13:29:00,123.67,123.69,123.66,123.68,663100005.0
2007-06-21 13:30:00,123.675,123.68,123.67,123.68,663100005.0
2007-06-21 13:31:00,123.68,123.7,123.68,123.68,1399100004.0
2007-06-21 13:32:00,123.68,123.68,123.665,123.665,985900008.0
2007-06-21 13:33:00,123.665,123.67,123.66,123.66,1502799991.0
2007-06-21 13:34:00,123.66,123.67,123.66,123.66,1737200000.0
2007-06-21 13:35:00,123.66,123.67,123.66,123.67,117299998.0
2007-06-21 13:36:00,123.65,123.67,123.65,123.67,117299998.0
2007-06-21 13:37:00,123.67,123.67,123.665,123.67,117299998.0
2007-06-21 13:38:00,123.67,123.67,123.66,123.66,1039200000.0
2007-06-21 13:39:00,123.66,123.66,123.64,123.65,952799996.0
2007-06-21 13:40:00,123.66,123.66,123.59,123.59,97599996.0
2007-06-21 13:41:00,123.6,123.62,123.59,123.61,97599996.0
2007-06-21 13:42:00,123.615,123.62,123.615,123.62,97599996.0
2007-06-21 13:43:00,123.62,123.62,123.595,123.6,1820100013.0
2007-06-21 13:44:00,123.6,123.61,123.59,123.59,1544699990.0
2007-06-21 13:45:00,123.605,123.62,123.6,123.6,1544699990.0
2007-06-21 13:46:00,123.6,123.6,123.58,123.58,1639799994.0
2007-06-21 13:47:00,123.58,123.58,123.55,123.56,1284900015.0
2007-06-21 13:48:00,123.55,123.57,123.55,123.57,1284900015.0
2007-06-21 13:49:00,123.58,123.59,123.56,123.56,1284900015.0
2007-06-21 13:50:00,123.57,123.57,123.55,123.56,1284900015.0
2007-06-21 13:51:00,123.55,123.57,123.55,123.56,1284900015.0
2007-06-21 13:52:00,123.55,123.55,123.54,123.54,1284900015.0
2007-06-21 13:53:00,123.55,123.55,123.54,123.55,1284900015.0
2007-06-21 13:54:00,123.54,123.56,123.54,123.55,1284900015.0
2007-06-21 13:55:00,123.55,123.55,123.55,123.55,1284900015.0
2007-06-21 13:56:00,123.54,123.55,123.54,123.55,1252799995.0
2007-06-21 13:57:00,123.55,123.58,123.545,123.58,1252799995.0
2007-06-21 13:58:00,123.58,123.59,123.575,123.58,1722300011.0
2007-06-21 13:59:00,123.58,123.59,123.575,123.58,1790000001.0
2007-06-21 14:00:00,123.58,123.58,123.55,123.56,2085700029.0
2007-06-21 14:01:00,123.56,123.56,123.56,123.56,751099998.0
2007-06-21 14:02:00,123.55,123.57,123.55,123.56,1987499981.0
2007-06-21 14:03:00,123.57,123.57,123.555,123.56,1987499981.0
2007-06-21 14:04:00,123.56,123.58,123.56,123.56,662400002.0
2007-06-21 14:05:00,123.58,123.58,123.57,123.57,662400002.0
2007-06-21 14:06:00,123.57,123.59,123.565,123.565,2140800037.0
2007-06-21 14:07:00,123.57,123.57,123.545,123.565,1739511990.0
2007-06-21 14:08:00,123.55,123.56,123.55,123.55,680399981.0
2007-06-21 14:09:00,123.56,123.565,123.55,123.55,680399981.0
2007-06-21 14:10:00,123.55,123.56,123.55,123.55,979699986.0
2007-06-21 14:11:00,123.55,123.55,123.54,123.55,1160500019.0
2007-06-21 14:12:00,123.55,123.55,123.535,123.54,792100000.0
2007-06-21 14:13:00,123.535,123.55,123.535,123.54,1863599989.0
2007-06-21 14:14:00,123.54,123.55,123.54,123.55,1458100000.0
2007-06-21 14:15:00,123.55,123.55,123.535,123.54,403200000.0
2007-06-21 14:16:00,123.54,123.54,123.54,123.54,184800000.0
2007-06-21 14:17:00,123.54,123.55,123.535,123.535,1537699998.0
2007-06-21 14:18:00,123.54,123.54,123.535,123.54,472399994.0
2007-06-21 14:19:00,123.54,123.55,123.54,123.54,750299998.0
2007-06-21 14:20:00,123.54,123.55,123.52,123.54,1576200000.0
2007-06-21 14:21:00,123.54,123.56,123.54,123.56,1576200000.0
2007-06-21 14:22:00,123.56,123.57,123.56,123.565,882799990.0
2007-06-21 14:23:00,123.57,123.57,123.56,123.56,1833099995.0
2007-06-21 14:24:00,123.57,123.57,123.56,123.57,1833099995.0
2007-06-21 14:25:00,123.58,123.59,123.56,123.56,1833099995.0
2007-06-21 14:26:00,123.55,123.56,123.55,123.55,1833099995.0
2007-06-21 14:27:00,123.56,123.56,123.55,123.55,1833099995.0
2007-06-21 14:28:00,123.56,123.56,123.55,123.55,2076700015.0
2007-06-21 14:29:00,123.55,123.55,123.52,123.53,1012500011.0
2007-06-21 14:30:00,123.53,123.56,123.53,123.56,1890900011.0
2007-06-21 14:31:00,123.55,123.56,123.52,123.52,1890900011.0
2007-06-21 14:32:00,123.51,123.52,123.49,123.5,1890900011.0
2007-06-21 14:33:00,123.49,123.5,123.47,123.48,1890900011.0
2007-06-21 14:34:00,123.47,123.5,123.47,123.49,1890900011.0
2007-06-21 14:35:00,123.51,123.51,123.49,123.5,1890900011.0
2007-06-21 14:36:00,123.49,123.5,123.49,123.5,1890900011.0
2007-06-21 14:37:00,123.49,123.51,123.49,123.5,1890900011.0
2007-06-21 14:38:00,123.51,123.54,123.51,123.54,1890900011.0
2007-06-21 14:39:00,123.53,123.55,123.53,123.54,1890900011.0
2007-06-21 14:40:00,123.55,123.55,123.53,123.54,1890900011.0
2007-06-21 14:41:00,123.53,123.56,123.52,123.56,1890900011.0
2007-06-21 14:42:00,123.57,123.58,123.56,123.56,1890900011.0
2007-06-21 14:43:00,123.56,123.56,123.54,123.54,1890900011.0
2007-06-21 14:44:00,123.55,123.55,123.54,123.55,1918500017.0
2007-06-21 14:45:00,123.56,123.56,123.55,123.56,1918500017.0
2007-06-21 14:46:00,123.555,123.56,123.545,123.55,1918500017.0
2007-06-21 14:47:00,123.56,123.57,123.55,123.57,1819100025.0
2007-06-21 14:48:00,123.58,123.58,123.57,123.57,1819100025.0
2007-06-21 14:49:00,123.58,123.59,123.57,123.58,1819100025.0
2007-06-21 14:50:00,123.57,123.57,123.56,123.56,1819100025.0
2007-06-21 14:51:00,123.57,123.57,123.56,123.56,1819100025.0
2007-06-21 14:52:00,123.55,123.56,123.55,123.56,1438599988.0
2007-06-21 14:53:00,123.57,123.57,123.55,123.56,1438599988.0
2007-06-21 14:54:00,123.55,123.56,123.54,123.55,1438599988.0
2007-06-21 14:55:00,123.56,123.56,123.55,123.56,1438599988.0
2007-06-21 14:56:00,123.55,123.56,123.55,123.56,1438599988.0
2007-06-21 14:57:00,123.57,123.58,123.57,123.58,1438599988.0
2007-06-21 14:58:00,123.57,123.59,123.56,123.58,1438599988.0
2007-06-21 14:59:00,123.59,123.59,123.575,123.58,1438599988.0
2007-06-21 15:00:00,123.56,123.59,123.56,123.58,1412899998.0
2007-06-21 15:01:00,123.59,123.61,123.59,123.61,1412899998.0
2007-06-21 15:02:00,123.62,123.62,123.6,123.61,1480599990.0
2007-06-21 15:03:00,123.62,123.63,123.61,123.62,1480599990.0
2007-06-21 15:04:00,123.63,123.64,123.61,123.62,1480599990.0
2007-06-21 15:05:00,123.63,123.655,123.63,123.65,1480599990.0
2007-06-21 15:06:00,123.65,123.65,123.64,123.64,905900008.0
2007-06-21 15:07:00,123.65,123.65,123.61,123.61,905900008.0
2007-06-21 15:08:00,123.6,123.61,123.59,123.59,905900008.0
2007-06-21 15:09:00,123.59,123.6,123.59,123.595,905900008.0
2007-06-21 15:10:00,123.6,123.61,123.59,123.59,1470500014.0
2007-06-21 15:11:00,123.6,123.61,123.59,123.59,1470500014.0
2007-06-21 15:13:00,123.59,123.6,123.59,123.6,1470500014.0
2007-06-21 15:14:00,123.6,123.61,123.59,123.61,2089899997.0
2007-06-21 15:15:00,123.62,123.62,123.6,123.6,2089899997.0
2007-06-21 15:16:00,123.605,123.62,123.605,123.62,2089899997.0
2007-06-21 15:17:00,123.62,123.64,123.62,123.63,2129800010.0
2007-06-21 15:18:00,123.62,123.63,123.62,123.63,1987299977.0
2007-06-21 15:19:00,123.64,123.64,123.62,123.64,1987299977.0
2007-06-21 15:20:00,123.64,123.655,123.64,123.65,1987299977.0
2007-06-21 15:21:00,123.64,123.65,123.64,123.64,2095399992.0
2007-06-21 15:22:00,123.63,123.64,123.61,123.62,2095399992.0
2007-06-21 15:23:00,123.62,123.62,123.6,123.6,2095399992.0
2007-06-21 15:24:00,123.6,123.62,123.595,123.615,2122400013.0
2007-06-21 15:25:00,123.62,123.62,123.6,123.6,986799987.0
2007-06-21 15:26:00,123.59,123.61,123.59,123.6,986799987.0
2007-06-21 15:27:00,123.61,123.63,123.6,123.63,986799987.0
2007-06-21 15:28:00,123.63,123.64,123.62,123.63,1915899966.0
2007-06-21 15:29:00,123.62,123.63,123.62,123.63,1915899966.0
2007-06-21 15:30:00,123.625,123.63,123.62,123.63,1915899966.0
2007-06-21 15:31:00,123.62,123.63,123.62,123.63,980299996.0
2007-06-21 15:32:00,123.62,123.64,123.62,123.63,980299996.0
2007-06-21 15:33:00,123.64,123.64,123.62,123.63,980299996.0
2007-06-21 15:34:00,123.62,123.63,123.62,123.63,980299996.0
2007-06-21 15:35:00,123.64,123.64,123.63,123.63,980299996.0
2007-06-21 15:36:00,123.64,123.64,123.63,123.63,980299996.0
2007-06-21 15:37:00,123.63,123.63,123.62,123.63,980299996.0
2007-06-21 15:38:00,123.62,123.62,123.61,123.61,1252199992.0
2007-06-21 15:39:00,123.6,123.61,123.59,123.59,1252199992.0
2007-06-21 15:40:00,123.6,123.61,123.59,123.61,1252199992.0
2007-06-21 15:41:00,123.6,123.61,123.59,123.6,1252199992.0
2007-06-21 15:42:00,123.59,123.6,123.59,123.6,1252199992.0
2007-06-21 15:43:00,123.6,123.61,123.595,123.6,1252199992.0
2007-06-21 15:44:00,123.61,123.62,123.59,123.62,1322100042.0
2007-06-21 15:45:00,123.61,123.62,123.59,123.61,1322100042.0
2007-06-21 15:46:00,123.6,123.61,123.59,123.59,1322100042.0
2007-06-21 15:47:00,123.6,123.61,123.59,123.6,1322100042.0
2007-06-21 15:48:00,123.59,123.6,123.59,123.59,1322100042.0
2007-06-21 15:49:00,123.59,123.595,123.585,123.59,1322100042.0
2007-06-21 15:50:00,123.58,123.58,123.58,123.58,1997400007.0
2007-06-21 15:51:00,123.59,123.59,123.59,123.59,1997400007.0
2007-06-21 15:52:00,123.58,123.59,123.58,123.59,1997400007.0
2007-06-21 15:53:00,123.58,123.59,123.57,123.58,1997400007.0
2007-06-21 15:54:00,123.57,123.57,123.56,123.56,1997400007.0
2007-06-21 15:55:00,123.55,123.58,123.54,123.58,1997400007.0
2007-06-21 15:56:00,123.59,123.59,123.58,123.58,1997400007.0
2007-06-21 15:57:00,123.59,123.59,123.575,123.58,1997400007.0
2007-06-21 15:58:00,123.56,123.58,123.52,123.52,1636800005.0
2007-06-21 15:59:00,123.54,123.54,123.51,123.51,1636800005.0
2007-06-21 16:00:00,123.52,123.55,123.52,123.55,1636800005.0
2007-06-21 16:01:00,123.56,123.56,123.53,123.53,1636800005.0
2007-06-21 16:02:00,123.52,123.52,123.51,123.52,1636800005.0
2007-06-21 16:03:00,123.51,123.52,123.49,123.5,1636800005.0
2007-06-21 16:04:00,123.49,123.52,123.48,123.51,1636800005.0
2007-06-21 16:05:00,123.5,123.52,123.49,123.52,1636800005.0
2007-06-21 16:06:00,123.53,123.54,123.52,123.54,1636800005.0
2007-06-21 16:07:00,123.53,123.55,123.53,123.55,1636800005.0
2007-06-21 16:08:00,123.56,123.58,123.55,123.56,1636800005.0
2007-06-21 16:09:00,123.57,123.58,123.56,123.57,1636800005.0
2007-06-21 16:10:00,123.565,123.58,123.56,123.58,1636800005.0
2007-06-21 16:11:00,123.57,123.59,123.56,123.58,1051901202.0
2007-06-21 16:12:00,123.585,123.6,123.585,123.59,1051901202.0
2007-06-21 16:13:00,123.59,123.59,123.575,123.59,1545460006.0
2007-06-21 16:14:00,123.59,123.59,123.58,123.58,1789799988.0
2007-06-21 16:15:00,123.585,123.595,123.58,123.58,1789799988.0
2007-06-21 16:16:00,123.58,123.61,123.58,123.61,1610600002.0
2007-06-21 16:17:00,123.62,123.63,123.61,123.63,1817199996.0
2007-06-21 16:18:00,123.62,123.64,123.61,123.63,1817199996.0
2007-06-21 16:19:00,123.62,123.63,123.61,123.63,1817199996.0
2007-06-21 16:20:00,123.64,123.65,123.61,123.62,1395499996.0
2007-06-21 16:21:00,123.61,123.62,123.59,123.59,1395499996.0
2007-06-21 16:22:00,123.6,123.6,123.58,123.58,1395499996.0
2007-06-21 16:23:00,123.59,123.62,123.59,123.62,1395499996.0
2007-06-21 16:24:00,123.63,123.64,123.61,123.62,1395499996.0
2007-06-21 16:25:00,123.63,123.65,123.62,123.65,1395499996.0
2007-06-21 16:26:00,123.64,123.65,123.63,123.64,1395499996.0
2007-06-21 16:27:00,123.63,123.64,123.62,123.62,1395499996.0
2007-06-21 16:28:00,123.63,123.63,123.62,123.62,1395499996.0
2007-06-21 16:29:00,123.61,123.62,123.6,123.6,901499999.0
2007-06-21 16:30:00,123.61,123.61,123.6,123.61,901499999.0
2007-06-21 16:31:00,123.59,123.62,123.59,123.61,1210499990.0
2007-06-21 16:32:00,123.6,123.62,123.6,123.62,1210499990.0
2007-06-21 16:34:00,123.61,123.62,123.61,123.61,1210499990.0
2007-06-21 16:35:00,123.62,123.62,123.61,123.61,1210499990.0
2007-06-21 16:36:00,123.62,123.62,123.61,123.61,1210499990.0
2007-06-21 16:37:00,123.62,123.62,123.61,123.61,1210499990.0
2007-06-21 16:38:00,123.62,123.65,123.62,123.64,1210499990.0
2007-06-21 16:39:00,123.63,123.64,123.63,123.64,1210499990.0
2007-06-21 16:40:00,123.63,123.655,123.63,123.655,1210499990.0
2007-06-21 16:41:00,123.64,123.64,123.63,123.63,1609700043.0
2007-06-21 16:42:00,123.64,123.64,123.63,123.63,1609700043.0
2007-06-21 16:43:00,123.64,123.64,123.625,123.63,284800000.0
2007-06-21 16:44:00,123.63,123.63,123.625,123.63,157500002.0
2007-06-21 16:45:00,123.63,123.63,123.595,123.595,1616500006.0
2007-06-21 16:46:00,123.6,123.61,123.59,123.61,1248900012.0
2007-06-21 16:47:00,123.62,123.65,123.62,123.62,1248900012.0
2007-06-21 16:48:00,123.61,123.61,123.61,123.61,1248900012.0
2007-06-21 16:49:00,123.6,123.61,123.6,123.61,1248900012.0
2007-06-21 16:50:00,123.62,123.62,123.61,123.61,1248900012.0
2007-06-21 16:51:00,123.61,123.63,123.605,123.625,1248900012.0
2007-06-21 16:52:00,123.63,123.64,123.62,123.64,1337600002.0
2007-06-21 16:53:00,123.64,123.64,123.625,123.625,2146899992.0
2007-06-21 16:54:00,123.625,123.64,123.625,123.63,1405000000.0
2007-06-21 16:55:00,123.63,123.64,123.63,123.64,567600000.0
2007-06-21 16:56:00,123.64,123.65,123.63,123.65,1930700005.0
2007-06-21 16:57:00,123.64,123.66,123.64,123.65,1930700005.0
2007-06-21 16:58:00,123.65,123.65,123.635,123.65,1740699999.0
2007-06-21 16:59:00,123.66,123.66,123.64,123.65,1348499999.0
2007-06-21 17:00:00,123.64,123.66,123.64,123.65,1348499999.0
2007-06-21 17:01:00,123.65,123.66,123.64,123.64,1668199989.0
2007-06-21 17:02:00,123.64,123.65,123.64,123.64,1384699987.0
2007-06-21 17:03:00,123.64,123.64,123.64,123.64,1384699987.0
2007-06-21 17:04:00,123.65,123.65,123.64,123.64,1817199969.0
2007-06-21 17:05:00,123.65,123.65,123.63,123.64,1817199969.0
2007-06-21 17:06:00,123.64,123.65,123.64,123.64,1817199969.0
2007-06-21 17:07:00,123.65,123.65,123.63,123.63,949700005.0
2007-06-21 17:08:00,123.64,123.64,123.63,123.63,949700005.0
2007-06-21 17:09:00,123.63,123.63,123.61,123.62,949700005.0
2007-06-21 17:10:00,123.62,123.62,123.605,123.615,1204599988.0
2007-06-21 17:11:00,123.615,123.63,123.615,123.62,648300003.0
2007-06-21 17:12:00,123.62,123.65,123.62,123.64,1874300003.0
2007-06-21 17:13:00,123.64,123.64,123.64,123.64,752800010.0
2007-06-21 17:14:00,123.65,123.65,123.63,123.64,619280001.0
2007-06-21 17:15:00,123.64,123.65,123.64,123.64,619280001.0
2007-06-21 17:16:00,123.65,123.65,123.635,123.64,466079999.0
2007-06-21 17:17:00,123.64,123.64,123.635,123.64,228400001.0
2007-06-21 17:18:00,123.64,123.64,123.625,123.635,2119700022.0
2007-06-21 17:19:00,123.635,123.64,123.63,123.64,299800003.0
2007-06-21 17:20:00,123.64,123.65,123.63,123.64,1667600002.0
2007-06-21 17:21:00,123.65,123.66,123.64,123.66,1667600002.0
2007-06-21 17:22:00,123.655,123.66,123.64,123.65,1667600002.0
2007-06-21 17:23:00,123.65,123.65,123.64,123.64,244899997.0
2007-06-21 17:24:00,123.65,123.65,123.63,123.63,244899997.0
2007-06-21 17:25:00,123.63,123.63,123.625,123.63,244899997.0
2007-06-21 17:26:00,123.63,123.63,123.625,123.63,847000013.0
2007-06-21 17:27:00,123.63,123.64,123.625,123.63,781600006.0
2007-06-21 17:28:00,123.63,123.64,123.63,123.63,1532000006.0
2007-06-21 17:29:00,123.64,123.64,123.63,123.64,1532000006.0
2007-06-21 17:30:00,123.64,123.64,123.635,123.64,111600000.0
2007-06-21 17:31:00,123.64,123.64,123.63,123.635,1907699988.0
2007-06-21 17:32:00,123.64,123.66,123.635,123.66,1610399971.0
2007-06-21 17:33:00,123.66,123.66,123.64,123.655,1269600011.0
2007-06-21 17:34:00,123.655,123.66,123.655,123.66,157000000.0
2007-06-21 17:35:00,123.66,123.665,123.65,123.665,218399999.0
2007-06-21 17:36:00,123.67,123.68,123.66,123.67,699599997.0
2007-06-21 17:37:00,123.66,123.66,123.64,123.64,699599997.0
2007-06-21 17:38:00,123.64,123.64,123.615,123.615,699599997.0
2007-06-21 17:39:00,123.615,123.63,123.615,123.625,1887600017.0
2007-06-21 17:40:00,123.63,123.64,123.62,123.63,1183200003.0
2007-06-21 17:41:00,123.64,123.655,123.635,123.655,1183200003.0
2007-06-21 17:42:00,123.655,123.66,123.65,123.66,193299999.0
2007-06-21 17:43:00,123.66,123.67,123.65,123.65,1676700006.0
2007-06-21 17:44:00,123.65,123.655,123.65,123.655,462800000.0
2007-06-21 17:45:00,123.65,123.66,123.64,123.655,651299991.0
2007-06-21 17:46:00,123.66,123.66,123.655,123.655,29600000.0
2007-06-21 17:47:00,123.66,123.68,123.66,123.68,269999998.0
2007-06-21 17:48:00,123.67,123.69,123.67,123.685,269999998.0
2007-06-21 17:49:00,123.685,123.69,123.68,123.68,80800000.0
2007-06-21 17:50:00,123.69,123.69,123.68,123.69,1491599959.0
2007-06-21 17:51:00,123.685,123.7,123.68,123.69,1491599959.0
2007-06-21 17:52:00,123.69,123.7,123.685,123.685,1217599976.0
2007-06-21 17:53:00,123.68,123.69,123.65,123.67,1261299979.0
2007-06-21 17:54:00,123.66,123.67,123.65,123.66,1261299979.0
2007-06-21 17:55:00,123.67,123.67,123.66,123.66,1261299979.0
2007-06-21 17:56:00,123.67,123.67,123.655,123.67,1261299979.0
2007-06-21 17:57:00,123.67,123.68,123.66,123.68,675799996.0
2007-06-21 17:58:00,123.68,123.68,123.65,123.66,475900002.0
2007-06-21 17:59:00,123.66,123.67,123.66,123.67,1640499980.0
2007-06-21 18:00:00,123.68,123.72,123.67,123.69,1640499980.0
2007-06-21 18:01:00,123.7,123.71,123.68,123.69,1640499980.0
2007-06-21 18:02:00,123.7,123.7,123.68,123.69,1640499980.0
2007-06-21 18:03:00,123.69,123.72,123.69,123.72,1640499980.0
2007-06-21 18:04:00,123.72,123.72,123.7,123.71,931400015.0
2007-06-21 18:05:00,123.71,123.71,123.7,123.71,1497900041.0
2007-06-21 18:06:00,123.71,123.71,123.67,123.68,1816300011.0
2007-06-21 18:07:00,123.68,123.685,123.66,123.685,1816300011.0
2007-06-21 18:08:00,123.685,123.7,123.68,123.69,1521800006.0
2007-06-21 18:09:00,123.7,123.7,123.68,123.68,1062000003.0
2007-06-21 18:10:00,123.69,123.69,123.67,123.68,1334000001.0
2007-06-21 18:11:00,123.685,123.7,123.685,123.69,1334000001.0
2007-06-21 18:12:00,123.7,123.7,123.69,123.69,1140200014.0
2007-06-21 18:13:00,123.68,123.69,123.68,123.68,1140200014.0
2007-06-21 18:14:00,123.68,123.7,123.68,123.69,1140200014.0
2007-06-21 18:15:00,123.68,123.69,123.66,123.67,1719100023.0
2007-06-21 18:16:00,123.665,123.68,123.66,123.665,1719100023.0
2007-06-21 18:17:00,123.66,123.67,123.655,123.66,551300011.0
2007-06-21 18:18:00,123.66,123.66,123.65,123.66,692500006.0
2007-06-21 18:19:00,123.66,123.66,123.655,123.66,227200000.0
2007-06-21 18:20:00,123.66,123.66,123.655,123.66,894600013.0
2007-06-21 18:21:00,123.65,123.66,123.64,123.65,854999998.0
2007-06-21 18:22:00,123.645,123.66,123.645,123.65,854999998.0
2007-06-21 18:23:00,123.66,123.66,123.65,123.66,1261900053.0
2007-06-21 18:24:00,123.66,123.66,123.64,123.64,684999991.0
2007-06-21 18:25:00,123.65,123.655,123.64,123.65,607500001.0
2007-06-21 18:26:00,123.645,123.655,123.645,123.65,387200000.0
2007-06-21 18:27:00,123.65,123.66,123.645,123.66,917020008.0
2007-06-21 18:28:00,123.655,123.66,123.635,123.65,1976399969.0
2007-06-21 18:29:00,123.65,123.67,123.63,123.66,1299800005.0
2007-06-21 18:30:00,123.66,123.67,123.65,123.66,374200006.0
2007-06-21 18:31:00,123.66,123.67,123.66,123.67,159200000.0
2007-06-21 18:32:00,123.67,123.67,123.655,123.655,896400017.0
2007-06-21 18:33:00,123.66,123.66,123.655,123.655,300300009.0
2007-06-21 18:34:00,123.655,123.66,123.655,123.66,89600000.0
2007-06-21 18:35:00,123.66,123.66,123.65,123.655,194700001.0
2007-06-21 18:36:00,123.66,123.67,123.66,123.66,1081399996.0
2007-06-21 18:37:00,123.66,123.66,123.66,123.66,555199996.0
2007-06-21 18:38:00,123.66,123.67,123.66,123.66,1778899987.0
2007-06-21 18:39:00,123.66,123.68,123.66,123.67,1795400003.0
2007-06-21 18:40:00,123.67,123.68,123.665,123.68,486339996.0
2007-06-21 18:41:00,123.66,123.67,123.655,123.67,1787600011.0
2007-06-21 18:42:00,123.66,123.66,123.66,123.66,1689300034.0
2007-06-21 18:43:00,123.67,123.67,123.66,123.67,1689300034.0
2007-06-21 18:44:00,123.67,123.68,123.67,123.68,1689300034.0
2007-06-21 18:45:00,123.68,123.685,123.67,123.67,852300011.0
2007-06-21 18:46:00,123.67,123.7,123.67,123.69,1411600005.0
2007-06-21 18:47:00,123.69,123.7,123.69,123.69,1130099996.0
2007-06-21 18:48:00,123.69,123.69,123.68,123.68,234900000.0
2007-06-21 18:49:00,123.68,123.68,123.67,123.67,709600008.0
2007-06-21 18:50:00,123.67,123.67,123.67,123.67,1713600075.0
2007-06-21 18:51:00,123.67,123.67,123.67,123.67,355199996.0
2007-06-21 18:52:00,123.67,123.67,123.655,123.655,395500002.0
2007-06-21 18:53:00,123.67,123.67,123.66,123.66,1438000007.0
2007-06-21 18:54:00,123.67,123.67,123.66,123.66,1438000007.0
2007-06-21 18:55:00,123.655,123.66,123.655,123.66,703900002.0
2007-06-21 18:56:00,123.655,123.67,123.655,123.67,755800001.0
2007-06-21 18:57:00,123.67,123.685,123.67,123.68,1020000000.0
2007-06-21 18:58:00,123.68,123.69,123.665,123.665,1993499986.0
2007-06-21 18:59:00,123.67,123.68,123.67,123.68,744200016.0
2007-06-21 19:00:00,123.68,123.68,123.67,123.68,744200016.0
2007-06-21 19:01:00,123.68,123.69,123.68,123.69,707100006.0
2007-06-21 19:02:00,123.69,123.69,123.68,123.68,167400001.0
2007-06-21 19:04:00,123.68,123.68,123.68,123.68,611800026.0
2007-06-21 19:05:00,123.68,123.68,123.67,123.67,1209500019.0
2007-06-21 19:06:00,123.67,123.685,123.67,123.68,841300006.0
2007-06-21 19:07:00,123.68,123.68,123.67,123.67,1117300006.0
2007-06-21 19:08:00,123.67,123.67,123.67,123.67,703200015.0
2007-06-21 19:09:00,123.67,123.68,123.67,123.68,1192700027.0
2007-06-21 19:10:00,123.68,123.68,123.67,123.67,452100009.0
2007-06-21 19:11:00,123.67,123.67,123.67,123.67,1723299992.0
2007-06-21 19:12:00,123.67,123.68,123.67,123.68,1723299992.0
2007-06-21 19:13:00,123.68,123.68,123.68,123.68,188600000.0
2007-06-21 19:14:00,123.68,123.68,123.68,123.68,112800000.0
2007-06-21 19:15:00,123.68,123.68,123.68,123.68,50000000.0
2007-06-21 19:16:00,123.68,123.68,123.67,123.67,277000000.0
2007-06-21 19:17:00,123.67,123.67,123.67,123.67,151200000.0
2007-06-21 19:19:00,123.67,123.67,123.67,123.67,75200001.0
2007-06-21 19:20:00,123.67,123.67,123.66,123.67,936100005.0
2007-06-21 19:21:00,123.67,123.67,123.67,123.67,485600005.0
2007-06-21 19:22:00,123.67,123.67,123.67,123.67,2124799987.0
2007-06-21 19:23:00,123.68,123.68,123.68,123.68,869299999.0
2007-06-21 19:24:00,123.67,123.67,123.66,123.66,869299999.0
2007-06-21 19:25:00,123.66,123.66,123.655,123.66,141699997.0
2007-06-21 19:26:00,123.66,123.66,123.655,123.655,113600000.0
2007-06-21 19:27:00,123.66,123.66,123.66,123.66,80000000.0
2007-06-21 19:28:00,123.66,123.66,123.64,123.65,2092099994.0
2007-06-21 19:29:00,123.65,123.655,123.64,123.65,720499995.0
2007-06-21 19:30:00,123.66,123.68,123.66,123.67,39200001.0
2007-06-21 19:31:00,123.665,123.665,123.665,123.665,39200001.0
2007-06-21 19:32:00,123.67,123.67,123.665,123.67,358000000.0
2007-06-21 19:33:00,123.67,123.69,123.67,123.685,512099997.0
2007-06-21 19:34:00,123.685,123.69,123.685,123.685,58100000.0
2007-06-21 19:35:00,123.685,123.69,123.685,123.685,85800000.0
2007-06-21 19:36:00,123.69,123.69,123.67,123.69,1559999981.0
2007-06-21 19:37:00,123.69,123.69,123.68,123.685,387099999.0
2007-06-21 19:38:00,123.69,123.69,123.68,123.685,684800006.0
2007-06-21 19:39:00,123.69,123.69,123.69,123.69,83700000.0
2007-06-21 19:40:00,123.69,123.69,123.675,123.675,1150400021.0
2007-06-21 19:41:00,123.675,123.71,123.675,123.69,806503005.0
2007-06-21 19:42:00,123.69,123.7,123.69,123.69,286900002.0
2007-06-21 19:43:00,123.69,123.7,123.685,123.685,896800023.0
2007-06-21 19:44:00,123.7,123.7,123.7,123.7,829199993.0
2007-06-21 19:45:00,123.7,123.71,123.7,123.7,798099998.0
2007-06-21 19:46:00,123.71,123.71,123.7,123.7,2015800008.0
2007-06-21 19:47:00,123.71,123.71,123.7,123.71,2015800008.0
2007-06-21 19:48:00,123.71,123.71,123.7,123.71,2015800008.0
2007-06-21 19:49:00,123.71,123.71,123.695,123.695,1886900015.0
2007-06-21 19:50:00,123.7,123.7,123.695,123.695,265799999.0
2007-06-21 19:51:00,123.695,123.72,123.695,123.7,1334500006.0
2007-06-21 19:52:00,123.695,123.71,123.695,123.705,892399999.0
2007-06-21 19:53:00,123.71,123.715,123.705,123.715,76200000.0
2007-06-21 19:54:00,123.715,123.715,123.715,123.715,500000.0
2007-06-21 19:55:00,123.715,123.715,123.71,123.71,101400000.0
2007-06-21 19:57:00,123.71,123.71,123.7,123.7,284700000.0
2007-06-21 19:58:00,123.695,123.7,123.69,123.7,111899998.0
2007-06-21 19:59:00,123.695,123.7,123.695,123.7,13300000.0
2007-06-21 20:00:00,123.7,123.7,123.7,123.7,80800000.0
2007-06-21 20:01:00,123.7,123.7,123.69,123.695,276700002.0
2007-06-21 20:02:00,123.7,123.715,123.7,123.7,460899996.0
2007-06-21 20:04:00,123.71,123.71,123.69,123.7,1318700008.0
2007-06-21 20:05:00,123.705,123.71,123.695,123.7,1318700008.0
2007-06-21 20:06:00,123.7,123.71,123.7,123.71,598399992.0
2007-06-21 20:07:00,123.71,123.71,123.71,123.71,228000000.0
2007-06-21 20:08:00,123.71,123.72,123.71,123.71,1324299992.0
2007-06-21 20:09:00,123.71,123.72,123.71,123.71,1377799994.0
2007-06-21 20:10:00,123.71,123.715,123.7,123.71,1787599999.0
2007-06-21 20:11:00,123.71,123.71,123.7,123.7,1999000019.0
2007-06-21 20:12:00,123.71,123.71,123.7,123.71,1714099998.0
2007-06-21 20:13:00,123.72,123.72,123.71,123.72,1368500005.0
2007-06-21 20:14:00,123.72,123.72,123.71,123.715,1368500005.0
2007-06-21 20:15:00,123.715,123.715,123.71,123.71,1606900034.0
2007-06-21 20:16:00,123.71,123.71,123.705,123.71,1871900043.0
2007-06-21 20:17:00,123.705,123.72,123.705,123.72,1311300013.0
2007-06-21 20:18:00,123.72,123.72,123.715,123.715,445800000.0
2007-06-21 20:19:00,123.715,123.72,123.715,123.72,112100000.0
2007-06-21 20:20:00,123.72,123.72,123.71,123.715,1106599973.0
2007-06-21 20:21:00,123.71,123.715,123.71,123.71,436200001.0
2007-06-21 20:22:00,123.715,123.715,123.7,123.705,472600001.0
2007-06-21 20:23:00,123.71,123.71,123.705,123.705,314200000.0
2007-06-21 20:24:00,123.705,123.71,123.695,123.695,1166300004.0
2007-06-21 20:25:00,123.69,123.7,123.69,123.69,486100002.0
2007-06-21 20:26:00,123.69,123.69,123.68,123.685,464600001.0
2007-06-21 20:27:00,123.69,123.69,123.68,123.68,221400005.0
2007-06-21 20:28:00,123.68,123.69,123.68,123.685,145500001.0
2007-06-21 20:29:00,123.685,123.71,123.685,123.7,1597099994.0
2007-06-21 20:30:00,123.7,123.7,123.69,123.69,1890799996.0
2007-06-21 20:31:00,123.69,123.69,123.69,123.69,1415799969.0
2007-06-21 20:32:00,123.69,123.69,123.69,123.69,16000000.0
2007-06-21 20:33:00,123.69,123.69,123.68,123.68,539200000.0
2007-06-21 20:34:00,123.68,123.68,123.67,123.68,846900012.0
2007-06-21 20:35:00,123.68,123.68,123.67,123.675,365799994.0
2007-06-21 20:36:00,123.68,123.68,123.67,123.67,284999991.0
2007-06-21 20:37:00,123.67,123.67,123.67,123.67,1454399952.0
2007-06-21 20:38:00,123.67,123.67,123.665,123.665,323199991.0
2007-06-21 20:39:00,123.67,123.67,123.67,123.67,1539799960.0
2007-06-21 20:40:00,123.66,123.67,123.65,123.67,1239400013.0
2007-06-21 20:41:00,123.67,123.68,123.665,123.68,1239400013.0
2007-06-21 20:42:00,123.68,123.68,123.66,123.66,1494699994.0
2007-06-21 20:43:00,123.65,123.67,123.65,123.66,789100003.0
2007-06-21 20:44:00,123.65,123.66,123.65,123.65,789100003.0
2007-06-21 20:45:00,123.645,123.66,123.645,123.655,789100003.0
2007-06-21 20:46:00,123.67,123.67,123.66,123.67,1901100006.0
2007-06-21 20:47:00,123.665,123.67,123.665,123.67,1901100006.0
2007-06-21 20:50:00,123.67,123.67,123.665,123.67,932000022.0
2007-06-21 20:51:00,123.67,123.67,123.66,123.67,1667199960.0
2007-06-21 20:52:00,123.665,123.67,123.665,123.67,950299980.0
2007-06-21 20:54:00,123.68,123.7,123.68,123.7,1466300002.0
2007-06-21 20:55:00,123.69,123.7,123.68,123.68,1466300002.0
2007-06-21 20:56:00,123.69,123.69,123.68,123.69,514300002.0
2007-06-21 20:57:00,123.685,123.7,123.68,123.69,514300002.0
2007-06-21 20:58:00,123.69,123.69,123.68,123.69,223099999.0
2007-06-21 20:59:00,123.68,123.69,123.66,123.67,852600011.0
2007-06-21 21:01:00,123.68,123.69,123.68,123.69,852600011.0
2007-06-21 21:02:00,123.67,123.685,123.67,123.685,852600011.0
2007-06-21 21:03:00,123.685,123.685,123.685,123.685,1400000.0
2007-06-21 21:05:00,123.685,123.685,123.68,123.68,22600001.0
2007-06-21 21:06:00,123.685,123.685,123.685,123.685,1400000.0
2007-06-21 21:07:00,123.685,123.685,123.68,123.685,195499995.0
2007-06-21 21:08:00,123.69,123.69,123.685,123.685,35900000.0
2007-06-21 21:09:00,123.685,123.685,123.685,123.685,800000.0
2007-06-21 21:10:00,123.68,123.685,123.68,123.685,189899998.0
2007-06-21 21:11:00,123.685,123.685,123.68,123.68,49399998.0
2007-06-21 21:13:00,123.685,123.685,123.68,123.68,118400001.0
2007-06-21 21:14:00,123.685,123.685,123.685,123.685,1600000.0
2007-06-21 21:15:00,123.69,123.7,123.69,123.7,852600019.0
2007-06-21 21:16:00,123.7,123.7,123.69,123.7,934100029.0
2007-06-21 21:17:00,123.7,123.7,123.69,123.69,1050100034.0
2007-06-21 21:18:00,123.69,123.69,123.685,123.69,386799998.0
2007-06-21 21:19:00,123.7,123.7,123.69,123.7,727399998.0
2007-06-21 21:20:00,123.7,123.71,123.7,123.7,1601299964.0
2007-06-21 21:21:00,123.7,123.7,123.68,123.69,1083099995.0
2007-06-21 21:22:00,123.69,123.69,123.68,123.69,881700005.0
2007-06-21 21:23:00,123.7,123.7,123.69,123.69,526300003.0
2007-06-21 21:24:00,123.69,123.69,123.68,123.69,526300003.0
2007-06-21 21:25:00,123.69,123.69,123.69,123.69,508500010.0
2007-06-21 21:26:00,123.69,123.69,123.69,123.69,802400017.0
2007-06-21 21:27:00,123.7,123.7,123.69,123.7,1631100014.0
2007-06-21 21:28:00,123.7,123.71,123.69,123.69,1631100014.0
2007-06-21 21:29:00,123.7,123.7,123.7,123.7,613500009.0
2007-06-21 21:30:00,123.7,123.7,123.7,123.7,115800004.0
2007-06-21 21:31:00,123.7,123.7,123.69,123.69,291900002.0
2007-06-21 21:33:00,123.7,123.7,123.7,123.7,124000000.0
2007-06-21 21:34:00,123.7,123.7,123.7,123.7,179600008.0
2007-06-21 21:35:00,123.7,123.7,123.7,123.7,115600002.0
2007-06-21 21:36:00,123.7,123.7,123.685,123.69,1731099990.0
2007-06-21 21:37:00,123.69,123.69,123.69,123.69,798800034.0
2007-06-21 21:38:00,123.69,123.7,123.69,123.7,510000000.0
2007-06-21 21:39:00,123.7,123.7,123.7,123.7,8000000.0
2007-06-21 21:40:00,123.7,123.7,123.68,123.69,1946700010.0
2007-06-21 21:41:00,123.69,123.69,123.69,123.69,376000000.0
2007-06-21 21:42:00,123.69,123.7,123.69,123.69,1935600003.0
2007-06-21 21:43:00,123.695,123.695,123.69,123.69,988099998.0
2007-06-21 21:44:00,123.69,123.69,123.69,123.69,72000000.0
2007-06-21 21:45:00,123.69,123.69,123.69,123.69,218700006.0
2007-06-21 21:46:00,123.68,123.69,123.68,123.69,160799995.0
2007-06-21 21:47:00,123.69,123.69,123.67,123.675,1252600002.0
2007-06-21 21:48:00,123.68,123.68,123.67,123.67,421600000.0
2007-06-21 21:49:00,123.68,123.68,123.665,123.67,967899996.0
2007-06-21 21:50:00,123.67,123.69,123.665,123.67,1943100012.0
2007-06-21 21:51:00,123.67,123.68,123.67,123.67,560799998.0
2007-06-21 21:52:00,123.665,123.67,123.665,123.67,239699998.0
2007-06-21 21:53:00,123.67,123.67,123.66,123.66,862599998.0
2007-06-21 21:54:00,123.665,123.665,123.665,123.665,800000.0
2007-06-21 21:55:00,123.66,123.66,123.65,123.65,1890300025.0
2007-06-21 21:56:00,123.65,123.66,123.65,123.65,1884299971.0
2007-06-21 21:57:00,123.65,123.66,123.65,123.65,1365400015.0
2007-06-21 21:58:00,123.65,123.66,123.65,123.655,1219899999.0
2007-06-21 21:59:00,123.655,123.66,123.65,123.66,1827800009.0
2007-06-21 22:00:00,123.66,123.66,123.66,123.66,1653600019.0
2007-06-21 22:01:00,123.66,123.67,123.66,123.66,1166200001.0
2007-06-21 22:02:00,123.66,123.67,123.66,123.67,691200001.0
2007-06-21 22:03:00,123.67,123.67,123.655,123.66,721199999.0
2007-06-21 22:04:00,123.67,123.67,123.65,123.66,366500000.0
2007-06-21 22:05:00,123.66,123.66,123.65,123.66,173200001.0
2007-06-21 22:07:00,123.66,123.67,123.66,123.67,58400000.0
2007-06-21 22:08:00,123.66,123.66,123.66,123.66,834600008.0
2007-06-21 22:09:00,123.66,123.66,123.65,123.65,1005100017.0
2007-06-21 22:10:00,123.66,123.67,123.65,123.67,365500006.0
2007-06-21 22:11:00,123.67,123.68,123.67,123.68,181600000.0
2007-06-21 22:12:00,123.68,123.68,123.67,123.67,95499999.0
2007-06-21 22:13:00,123.68,123.68,123.68,123.68,29500000.0
2007-06-21 22:14:00,123.68,123.68,123.68,123.68,12300000.0
2007-06-21 22:15:00,123.68,123.68,123.67,123.68,63399998.0
2007-06-21 22:16:00,123.68,123.68,123.68,123.68,26100000.0
2007-06-21 22:17:00,123.68,123.68,123.66,123.665,218499994.0
2007-06-21 22:18:00,123.665,123.68,123.665,123.68,56100000.0
2007-06-21 22:19:00,123.68,123.68,123.68,123.68,8000000.0
2007-06-21 22:20:00,123.68,123.68,123.67,123.67,240300005.0
2007-06-21 22:21:00,123.67,123.68,123.665,123.67,359200001.0
2007-06-21 22:22:00,123.67,123.69,123.67,123.67,862300004.0
2007-06-21 22:26:00,123.67,123.67,123.67,123.67,424499992.0
2007-06-21 22:27:00,123.67,123.68,123.67,123.67,588000003.0
2007-06-21 22:28:00,123.67,123.67,123.67,123.67,85600001.0
2007-06-21 22:29:00,123.67,123.68,123.67,123.67,935500006.0
2007-06-21 22:30:00,123.67,123.67,123.665,123.665,1162400019.0
2007-06-21 22:31:00,123.67,123.67,123.67,123.67,103199996.0
2007-06-21 22:32:00,123.67,123.68,123.67,123.68,560000001.0
2007-06-21 22:33:00,123.68,123.68,123.67,123.68,653800000.0
2007-06-21 22:34:00,123.68,123.69,123.67,123.67,523200003.0
2007-06-21 22:35:00,123.67,123.68,123.66,123.68,976699987.0
2007-06-21 22:36:00,123.68,123.69,123.675,123.69,816899998.0
2007-06-21 22:37:00,123.69,123.71,123.68,123.71,2042600000.0
2007-06-21 22:38:00,123.71,123.71,123.7,123.71,788300002.0
2007-06-21 22:39:00,123.71,123.71,123.71,123.71,72800000.0
2007-06-21 22:40:00,123.71,123.71,123.7,123.71,319799999.0
2007-06-21 22:41:00,123.71,123.71,123.71,123.71,29600000.0
2007-06-21 22:42:00,123.71,123.71,123.71,123.71,4800000.0
2007-06-21 22:43:00,123.71,123.71,123.71,123.71,109600000.0
2007-06-21 22:44:00,123.71,123.71,123.71,123.71,32000000.0
2007-06-21 22:45:00,123.71,123.72,123.705,123.705,271599999.0
2007-06-21 22:46:00,123.71,123.71,123.71,123.71,112000000.0
2007-06-21 22:47:00,123.71,123.71,123.7,123.71,443500009.0
2007-06-21 22:48:00,123.71,123.72,123.71,123.72,116000000.0
2007-06-21 22:49:00,123.72,123.72,123.71,123.72,80000000.0
2007-06-21 22:50:00,123.72,123.72,123.7,123.705,361000002.0
2007-06-21 22:51:00,123.71,123.72,123.71,123.72,200500000.0
2007-06-21 22:52:00,123.72,123.72,123.71,123.71,223600000.0
2007-06-21 22:53:00,123.71,123.71,123.71,123.71,208000000.0
2007-06-21 22:55:00,123.71,123.72,123.7,123.72,287999997.0
2007-06-21 22:57:00,123.72,123.72,123.72,123.72,39599998.0
2007-06-21 22:58:00,123.72,123.72,123.71,123.72,853800004.0
2007-06-21 22:59:00,123.72,123.72,123.72,123.72,104000000.0
2007-06-21 23:00:00,123.71,123.72,123.71,123.72,200699996.0
2007-06-21 23:01:00,123.71,123.71,123.71,123.71,101199996.0
2007-06-21 23:02:00,123.71,123.72,123.71,123.71,188899995.0
2007-06-21 23:03:00,123.73,123.73,123.72,123.72,81900000.0
2007-06-21 23:04:00,123.72,123.72,123.72,123.72,8000000.0
2007-06-21 23:05:00,123.72,123.72,123.69,123.69,306599999.0
2007-06-21 23:06:00,123.7,123.71,123.69,123.7,800300001.0
2007-06-21 23:07:00,123.71,123.71,123.69,123.69,215699997.0
2007-06-21 23:08:00,123.7,123.7,123.69,123.69,95900000.0
2007-06-21 23:09:00,123.69,123.69,123.69,123.69,36000000.0
2007-06-21 23:10:00,123.69,123.69,123.69,123.69,136000000.0
2007-06-21 23:11:00,123.69,123.7,123.69,123.7,351699996.0
2007-06-21 23:12:00,123.7,123.71,123.7,123.71,410499996.0
2007-06-21 23:13:00,123.71,123.71,123.7,123.7,277999997.0
2007-06-21 23:14:00,123.7,123.72,123.695,123.7,803799995.0
2007-06-21 23:15:00,123.7,123.72,123.7,123.72,205399998.0
2007-06-21 23:16:00,123.72,123.72,123.71,123.71,921500001.0
2007-06-21 23:17:00,123.72,123.73,123.71,123.71,791099991.0
2007-06-21 23:18:00,123.71,123.73,123.7,123.72,840000006.0
2007-06-21 23:19:00,123.72,123.72,123.71,123.715,2007600007.0
2007-06-21 23:20:00,123.72,123.72,123.72,123.72,1100000.0
2007-06-21 23:21:00,123.72,123.72,123.71,123.71,112299999.0
2007-06-21 23:22:00,123.72,123.72,123.72,123.72,259100001.0
2007-06-21 23:23:00,123.72,123.72,123.71,123.71,1461399993.0
2007-06-21 23:24:00,123.73,123.73,123.72,123.73,182500002.0
2007-06-21 23:25:00,123.72,123.72,123.72,123.72,182500002.0
2007-06-21 23:26:00,123.72,123.72,123.72,123.72,884700013.0
2007-06-21 23:27:00,123.72,123.72,123.72,123.72,356300000.0
2007-06-21 23:28:00,123.72,123.72,123.72,123.72,40000000.0
2007-06-21 23:29:00,123.72,123.72,123.7,123.705,314799997.0
2007-06-21 23:30:00,123.705,123.705,123.69,123.69,372599992.0
2007-06-21 23:31:00,123.7,123.7,123.66,123.69,617499994.0
2007-06-21 23:32:00,123.69,123.69,123.68,123.68,384999998.0
2007-06-21 23:33:00,123.69,123.71,123.69,123.71,306399996.0
2007-06-21 23:34:00,123.71,123.71,123.71,123.71,4800000.0
2007-06-21 23:35:00,123.71,123.72,123.71,123.71,201500002.0
2007-06-21 23:36:00,123.71,123.73,123.71,123.73,192099999.0
2007-06-21 23:37:00,123.73,123.73,123.73,123.73,16000000.0
2007-06-21 23:38:00,123.73,123.73,123.72,123.73,226600000.0
2007-06-21 23:39:00,123.72,123.73,123.72,123.73,329999997.0
2007-06-21 23:40:00,123.73,123.73,123.73,123.73,47200000.0
2007-06-21 23:41:00,123.73,123.73,123.73,123.73,8000000.0
2007-06-21 23:42:00,123.73,123.73,123.73,123.73,8000000.0
2007-06-21 23:44:00,123.72,123.72,123.72,123.72,25200001.0
2007-06-21 23:45:00,123.72,123.72,123.72,123.72,121200000.0
2007-06-21 23:47:00,123.72,123.72,123.72,123.72,12000000.0
2007-06-21 23:48:00,123.715,123.715,123.715,123.715,22800000.0
2007-06-21 23:49:00,123.715,123.715,123.71,123.71,224300000.0
2007-06-21 23:50:00,123.71,123.71,123.71,123.71,24000000.0
2007-06-21 23:52:00,123.71,123.71,123.71,123.71,9400000.0
2007-06-21 23:53:00,123.7,123.71,123.69,123.7,257299999.0
2007-06-21 23:54:00,123.7,123.72,123.7,123.72,78000000.0
2007-06-21 23:55:00,123.72,123.72,123.72,123.72,12000000.0
2007-06-21 23:56:00,123.72,123.73,123.72,123.72,207599999.0
2007-06-21 23:57:00,123.72,123.72,123.72,123.72,56000000.0
2007-06-21 23:58:00,123.72,123.72,123.72,123.72,16000000.0
2007-06-21 23:59:00,123.72,123.73,123.72,123.73,44800000.0
2007-06-22 00:00:00,123.73,123.73,123.73,123.73,800000.0
2007-06-22 00:01:00,123.72,123.73,123.72,123.73,45900001.0
2007-06-22 00:02:00,123.73,123.73,123.72,123.73,216900001.0
2007-06-22 00:03:00,123.73,123.73,123.72,123.72,50700001.0
2007-06-22 00:06:00,123.73,123.73,123.72,123.72,112000000.0
2007-06-22 00:09:00,123.72,123.73,123.72,123.73,62399999.0
2007-06-22 00:10:00,123.73,123.73,123.715,123.715,66800000.0
2007-06-22 00:11:00,123.72,123.72,123.72,123.72,60000000.0
2007-06-22 00:12:00,123.72,123.73,123.72,123.73,57599998.0
2007-06-22 00:14:00,123.73,123.73,123.73,123.73,8000000.0
2007-06-22 00:17:00,123.73,123.73,123.73,123.73,8000000.0
2007-06-22 00:22:00,123.73,123.73,123.73,123.73,12000000.0
2007-06-22 00:23:00,123.73,123.74,123.73,123.73,74000000.0
2007-06-22 00:24:00,123.73,123.74,123.73,123.74,468000000.0
2007-06-22 00:25:00,123.74,123.74,123.72,123.74,977999998.0
2007-06-22 00:26:00,123.74,123.74,123.74,123.74,16000000.0
2007-06-22 00:27:00,123.74,123.74,123.73,123.73,139700006.0
2007-06-22 00:28:00,123.73,123.74,123.73,123.73,625600005.0
2007-06-22 00:29:00,123.73,123.74,123.725,123.74,469700002.0
2007-06-22 00:30:00,123.74,123.74,123.74,123.74,34400000.0
2007-06-22 00:32:00,123.74,123.74,123.73,123.74,111500001.0
2007-06-22 00:33:00,123.73,123.74,123.73,123.74,338800004.0
2007-06-22 00:34:00,123.74,123.74,123.73,123.73,509099999.0
2007-06-22 00:35:00,123.74,123.74,123.725,123.74,927099998.0
2007-06-22 00:36:00,123.74,123.74,123.725,123.73,507899996.0
2007-06-22 00:37:00,123.73,123.74,123.71,123.72,910499999.0
2007-06-22 00:38:00,123.72,123.72,123.715,123.72,231300005.0
2007-06-22 00:39:00,123.72,123.73,123.72,123.73,82400002.0
2007-06-22 00:40:00,123.73,123.73,123.73,123.73,132000000.0
2007-06-22 00:41:00,123.73,123.73,123.73,123.73,100000000.0
2007-06-22 00:42:00,123.73,123.73,123.715,123.73,391800000.0
2007-06-22 00:43:00,123.73,123.73,123.73,123.73,11300000.0
2007-06-22 00:44:00,123.73,123.73,123.73,123.73,5800000.0
2007-06-22 00:46:00,123.73,123.73,123.73,123.73,8000000.0
2007-06-22 00:47:00,123.73,123.73,123.72,123.73,186400001.0
2007-06-22 00:48:00,123.73,123.74,123.72,123.725,729299995.0
2007-06-22 00:49:00,123.74,123.74,123.73,123.73,100000000.0
2007-06-22 00:50:00,123.73,123.74,123.73,123.74,287200000.0
2007-06-22 00:51:00,123.74,123.74,123.74,123.74,22400000.0
2007-06-22 00:52:00,123.74,123.74,123.73,123.73,83500001.0
2007-06-22 00:53:00,123.74,123.74,123.73,123.73,65199999.0
2007-06-22 00:56:00,123.74,123.74,123.74,123.74,12000000.0
2007-06-22 00:59:00,123.74,123.74,123.74,123.74,64000000.0
2007-06-22 01:00:00,123.74,123.74,123.73,123.74,216899997.0
2007-06-22 01:01:00,123.74,123.74,123.74,123.74,123200000.0
2007-06-22 01:02:00,123.74,123.76,123.74,123.74,1138399996.0
2007-06-22 01:03:00,123.75,123.75,123.74,123.75,527200000.0
2007-06-22 01:04:00,123.75,123.75,123.74,123.75,155900000.0
2007-06-22 01:05:00,123.75,123.75,123.75,123.75,556399994.0
2007-06-22 01:06:00,123.75,123.76,123.75,123.755,968399997.0
2007-06-22 01:07:00,123.76,123.76,123.75,123.75,167399999.0
2007-06-22 01:08:00,123.75,123.76,123.75,123.75,488600000.0
2007-06-22 01:09:00,123.75,123.75,123.74,123.75,580099992.0
2007-06-22 01:10:00,123.75,123.75,123.75,123.75,272399999.0
2007-06-22 01:11:00,123.755,123.76,123.755,123.76,147400000.0
2007-06-22 01:12:00,123.76,123.76,123.76,123.76,80000000.0
2007-06-22 01:13:00,123.76,123.76,123.74,123.75,730300002.0
2007-06-22 01:14:00,123.75,123.75,123.75,123.75,77500001.0
2007-06-22 01:15:00,123.75,123.75,123.73,123.745,460399994.0
2007-06-22 01:16:00,123.75,123.75,123.75,123.75,153200000.0
2007-06-22 01:17:00,123.75,123.75,123.75,123.75,39000000.0
2007-06-22 01:18:00,123.75,123.75,123.75,123.75,8000000.0
2007-06-22 01:19:00,123.75,123.75,123.74,123.74,266400006.0
2007-06-22 01:20:00,123.74,123.74,123.74,123.74,399599999.0
2007-06-22 01:21:00,123.74,123.74,123.735,123.74,1248100007.0
2007-06-22 01:22:00,123.74,123.74,123.74,123.74,50600001.0
2007-06-22 01:23:00,123.74,123.75,123.74,123.74,580799997.0
2007-06-22 01:24:00,123.74,123.74,123.74,123.74,924400002.0
2007-06-22 01:25:00,123.74,123.75,123.74,123.74,502800001.0
2007-06-22 01:26:00,123.75,123.75,123.73,123.74,1979000005.0
2007-06-22 01:27:00,123.74,123.74,123.74,123.74,9600000.0
2007-06-22 01:28:00,123.74,123.75,123.74,123.75,945500010.0
2007-06-22 01:29:00,123.75,123.75,123.75,123.75,8000000.0
2007-06-22 01:30:00,123.75,123.75,123.75,123.75,12000000.0
2007-06-22 01:31:00,123.75,123.75,123.73,123.73,245199991.0
2007-06-22 01:32:00,123.74,123.74,123.74,123.74,252099995.0
2007-06-22 01:33:00,123.74,123.74,123.74,123.74,16000000.0
2007-06-22 01:34:00,123.74,123.74,123.74,123.74,17600000.0
2007-06-22 01:35:00,123.74,123.75,123.73,123.74,869799998.0
2007-06-22 01:36:00,123.74,123.74,123.74,123.74,205200003.0
2007-06-22 01:37:00,123.74,123.74,123.74,123.74,72800000.0
2007-06-22 01:38:00,123.74,123.74,123.74,123.74,199600001.0
2007-06-22 01:39:00,123.74,123.75,123.73,123.74,639100001.0
2007-06-22 01:40:00,123.74,123.74,123.73,123.74,858800008.0
2007-06-22 01:41:00,123.74,123.74,123.72,123.74,709799985.0
2007-06-22 01:42:00,123.735,123.735,123.735,123.735,74199996.0
2007-06-22 01:43:00,123.74,123.74,123.74,123.74,29500000.0
2007-06-22 01:44:00,123.74,123.74,123.74,123.74,29500000.0
2007-06-22 01:45:00,123.74,123.75,123.74,123.75,432200004.0
2007-06-22 01:46:00,123.75,123.75,123.75,123.75,47600000.0
2007-06-22 01:47:00,123.75,123.75,123.74,123.74,849599977.0
2007-06-22 01:48:00,123.74,123.74,123.74,123.74,176399992.0
2007-06-22 01:49:00,123.74,123.74,123.74,123.74,690299972.0
2007-06-22 01:50:00,123.74,123.75,123.73,123.75,1587099998.0
2007-06-22 01:51:00,123.745,123.75,123.745,123.75,305700001.0
2007-06-22 01:52:00,123.76,123.76,123.75,123.75,1692299984.0
2007-06-22 01:53:00,123.75,123.76,123.75,123.76,1692299984.0
2007-06-22 01:55:00,123.76,123.76,123.74,123.745,629500001.0
2007-06-22 01:56:00,123.745,123.76,123.745,123.755,376800001.0
2007-06-22 01:57:00,123.76,123.76,123.76,123.76,9600000.0
2007-06-22 01:58:00,123.76,123.76,123.76,123.76,65600000.0
2007-06-22 01:59:00,123.76,123.77,123.76,123.77,508000009.0
2007-06-22 02:00:00,123.77,123.77,123.76,123.77,1212300001.0
2007-06-22 02:01:00,123.77,123.77,123.76,123.77,221700001.0
2007-06-22 02:02:00,123.77,123.77,123.77,123.77,84000000.0
2007-06-22 02:03:00,123.77,123.77,123.77,123.77,296600004.0
2007-06-22 02:04:00,123.77,123.77,123.76,123.76,985399999.0
2007-06-22 02:05:00,123.76,123.77,123.75,123.75,1913099994.0
2007-06-22 02:06:00,123.765,123.77,123.75,123.77,1474199994.0
2007-06-22 02:07:00,123.77,123.77,123.75,123.76,2025800007.0
2007-06-22 02:08:00,123.75,123.76,123.75,123.76,676399997.0
2007-06-22 02:09:00,123.76,123.77,123.76,123.76,676399997.0
2007-06-22 02:10:00,123.76,123.78,123.76,123.78,1824899977.0
2007-06-22 02:11:00,123.78,123.78,123.77,123.78,640699998.0
2007-06-22 02:12:00,123.78,123.79,123.78,123.78,399899999.0
2007-06-22 02:13:00,123.79,123.81,123.78,123.78,1956999997.0
2007-06-22 02:14:00,123.8,123.81,123.79,123.79,1956999997.0
2007-06-22 02:15:00,123.795,123.8,123.78,123.795,1956999997.0
2007-06-22 02:16:00,123.795,123.82,123.78,123.82,1387200008.0
2007-06-22 02:17:00,123.82,123.82,123.8,123.81,1000100009.0
2007-06-22 02:18:00,123.81,123.82,123.8,123.81,1073700010.0
2007-06-22 02:19:00,123.81,123.82,123.805,123.82,294300000.0
2007-06-22 02:20:00,123.82,123.83,123.82,123.82,1276599998.0
2007-06-22 02:21:00,123.81,123.83,123.81,123.83,704300010.0
2007-06-22 02:22:00,123.83,123.83,123.83,123.83,46500000.0
2007-06-22 02:23:00,123.83,123.83,123.81,123.82,367500005.0
2007-06-22 02:24:00,123.81,123.83,123.81,123.83,367500005.0
2007-06-22 02:25:00,123.83,123.83,123.83,123.83,80000000.0
2007-06-22 02:26:00,123.83,123.83,123.83,123.83,116900000.0
2007-06-22 02:27:00,123.83,123.84,123.825,123.84,117100000.0
2007-06-22 02:28:00,123.84,123.84,123.84,123.84,132800000.0
2007-06-22 02:29:00,123.84,123.84,123.83,123.83,2017099984.0
2007-06-22 02:30:00,123.83,123.83,123.83,123.83,566399996.0
2007-06-22 02:31:00,123.83,123.84,123.83,123.835,827199995.0
2007-06-22 02:32:00,123.84,123.84,123.825,123.84,624399998.0
2007-06-22 02:33:00,123.84,123.85,123.84,123.84,457499996.0
2007-06-22 02:34:00,123.83,123.84,123.83,123.83,1874899993.0
2007-06-22 02:35:00,123.83,123.84,123.83,123.84,1874899993.0
2007-06-22 02:36:00,123.835,123.84,123.825,123.835,1016399987.0
2007-06-22 02:37:00,123.83,123.83,123.825,123.825,1493199989.0
2007-06-22 02:38:00,123.825,123.84,123.825,123.825,1535599993.0
2007-06-22 02:39:00,123.83,123.85,123.825,123.84,1999299998.0
2007-06-22 02:40:00,123.84,123.84,123.83,123.83,967900004.0
2007-06-22 02:41:00,123.83,123.84,123.83,123.84,522999998.0
2007-06-22 02:42:00,123.84,123.84,123.825,123.83,466400001.0
2007-06-22 02:43:00,123.83,123.84,123.825,123.84,784799996.0
2007-06-22 02:44:00,123.84,123.85,123.84,123.85,977500011.0
2007-06-22 02:45:00,123.85,123.85,123.84,123.84,2062100001.0
2007-06-22 02:46:00,123.82,123.84,123.82,123.84,1694000000.0
2007-06-22 02:47:00,123.84,123.85,123.835,123.85,1694000000.0
2007-06-22 02:48:00,123.85,123.85,123.845,123.85,222600000.0
2007-06-22 02:49:00,123.85,123.86,123.85,123.86,309799997.0
2007-06-22 02:50:00,123.855,123.87,123.855,123.86,666209003.0
2007-06-22 02:51:00,123.86,123.86,123.855,123.86,177100000.0
2007-06-22 02:52:00,123.86,123.88,123.86,123.87,1101599995.0
2007-06-22 02:53:00,123.87,123.87,123.87,123.87,24000000.0
2007-06-22 02:54:00,123.87,123.87,123.87,123.87,100000000.0
2007-06-22 02:55:00,123.87,123.87,123.84,123.86,1707100012.0
2007-06-22 02:56:00,123.87,123.88,123.865,123.88,1707100012.0
2007-06-22 02:57:00,123.88,123.88,123.87,123.88,810199984.0
2007-06-22 02:58:00,123.875,123.88,123.87,123.88,535799988.0
2007-06-22 02:59:00,123.88,123.89,123.88,123.885,53800000.0
2007-06-22 03:00:00,123.89,123.9,123.88,123.89,972209994.0
2007-06-22 03:01:00,123.88,123.89,123.88,123.88,876299998.0
2007-06-22 03:02:00,123.88,123.89,123.88,123.88,876299998.0
2007-06-22 03:03:00,123.88,123.88,123.875,123.875,425300003.0
2007-06-22 03:04:00,123.875,123.88,123.875,123.88,481500003.0
2007-06-22 03:05:00,123.88,123.88,123.875,123.875,139700001.0
2007-06-22 03:06:00,123.88,123.88,123.875,123.88,639600004.0
2007-06-22 03:07:00,123.88,123.88,123.875,123.88,562799996.0
2007-06-22 03:08:00,123.875,123.88,123.87,123.875,60799999.0
2007-06-22 03:09:00,123.86,123.87,123.86,123.86,1719700001.0
2007-06-22 03:10:00,123.87,123.88,123.87,123.875,1719700001.0
2007-06-22 03:11:00,123.87,123.88,123.87,123.88,1170799984.0
2007-06-22 03:12:00,123.88,123.88,123.88,123.88,143600003.0
2007-06-22 03:13:00,123.88,123.88,123.875,123.875,684299995.0
2007-06-22 03:14:00,123.875,123.88,123.87,123.875,1241499998.0
2007-06-22 03:15:00,123.88,123.88,123.865,123.865,1928900005.0
2007-06-22 03:16:00,123.865,123.865,123.865,123.865,123700001.0
2007-06-22 03:17:00,123.87,123.88,123.87,123.88,653600015.0
2007-06-22 03:18:00,123.87,123.88,123.87,123.88,379399999.0
2007-06-22 03:19:00,123.875,123.88,123.87,123.88,379399999.0
2007-06-22 03:20:00,123.88,123.91,123.88,123.91,1267726990.0
2007-06-22 03:21:00,123.9,123.92,123.89,123.91,934319990.0
2007-06-22 03:22:00,123.92,123.92,123.92,123.92,934319990.0
2007-06-22 03:23:00,123.91,123.92,123.91,123.91,934319990.0
2007-06-22 03:24:00,123.9,123.92,123.9,123.91,934319990.0
2007-06-22 03:25:00,123.91,123.93,123.905,123.92,934319990.0
2007-06-22 03:26:00,123.91,123.92,123.9,123.91,2002609021.0
2007-06-22 03:27:00,123.915,123.93,123.905,123.905,2002609021.0
2007-06-22 03:28:00,123.905,123.92,123.905,123.92,1736300005.0
2007-06-22 03:29:00,123.91,123.92,123.905,123.91,1393300014.0
2007-06-22 03:30:00,123.91,123.91,123.91,123.91,98800002.0
2007-06-22 03:32:00,123.92,123.92,123.88,123.89,1640000008.0
2007-06-22 03:33:00,123.9,123.9,123.875,123.885,1640000008.0
2007-06-22 03:34:00,123.885,123.89,123.875,123.88,2084699980.0
2007-06-22 03:35:00,123.88,123.88,123.87,123.88,302500003.0
2007-06-22 03:36:00,123.89,123.9,123.88,123.9,1331000011.0
2007-06-22 03:37:00,123.89,123.9,123.89,123.89,1331000011.0
2007-06-22 03:38:00,123.89,123.89,123.88,123.89,1331000011.0
2007-06-22 03:39:00,123.89,123.89,123.89,123.89,171500004.0
2007-06-22 03:40:00,123.89,123.9,123.89,123.9,1344700012.0
2007-06-22 03:41:00,123.91,123.91,123.9,123.91,31900000.0
2007-06-22 03:42:00,123.91,123.91,123.91,123.91,31900000.0
2007-06-22 03:43:00,123.91,123.92,123.91,123.92,1401400040.0
2007-06-22 03:44:00,123.92,123.92,123.905,123.91,741400016.0
2007-06-22 03:45:00,123.91,123.92,123.905,123.905,1313500023.0
2007-06-22 03:46:00,123.91,123.92,123.905,123.92,1353800005.0
2007-06-22 03:47:00,123.92,123.93,123.905,123.93,1137399999.0
2007-06-22 03:48:00,123.93,123.93,123.92,123.92,962200002.0
2007-06-22 03:49:00,123.92,123.93,123.92,123.93,1064800020.0
2007-06-22 03:50:00,123.93,123.935,123.915,123.92,1321500025.0
2007-06-22 03:51:00,123.92,123.93,123.915,123.915,428300002.0
2007-06-22 03:52:00,123.915,123.92,123.915,123.92,628600006.0
2007-06-22 03:53:00,123.92,123.92,123.92,123.92,489000000.0
2007-06-22 03:54:00,123.92,123.92,123.92,123.92,422800006.0
2007-06-22 03:55:00,123.92,123.92,123.92,123.92,263500000.0
2007-06-22 03:56:00,123.92,123.92,123.92,123.92,235499995.0
2007-06-22 03:57:00,123.92,123.94,123.92,123.925,932899990.0
2007-06-22 03:58:00,123.93,123.935,123.925,123.93,728500007.0
2007-06-22 03:59:00,123.93,123.935,123.92,123.93,527500003.0
2007-06-22 04:00:00,123.93,123.93,123.92,123.925,605399992.0
2007-06-22 04:01:00,123.925,123.93,123.925,123.93,94800000.0
2007-06-22 04:02:00,123.93,123.95,123.93,123.94,658000005.0
2007-06-22 04:03:00,123.95,123.95,123.94,123.94,106800000.0
2007-06-22 04:04:00,123.94,123.95,123.94,123.94,433920004.0
2007-06-22 04:05:00,123.94,123.95,123.935,123.94,436499998.0
2007-06-22 04:06:00,123.95,123.95,123.935,123.935,786399999.0
2007-06-22 04:07:00,123.935,123.935,123.925,123.93,427199998.0
2007-06-22 04:08:00,123.93,123.93,123.92,123.93,826000019.0
2007-06-22 04:09:00,123.925,123.93,123.92,123.93,345599999.0
2007-06-22 04:10:00,123.93,123.93,123.92,123.92,190300001.0
2007-06-22 04:11:00,123.92,123.93,123.91,123.92,993899988.0
2007-06-22 04:12:00,123.93,123.93,123.91,123.925,993899988.0
2007-06-22 04:13:00,123.93,123.93,123.92,123.92,657700006.0
2007-06-22 04:14:00,123.93,123.94,123.93,123.94,657700006.0
2007-06-22 04:15:00,123.94,123.94,123.94,123.94,54400000.0
2007-06-22 04:16:00,123.94,123.94,123.94,123.94,105600000.0
2007-06-22 04:17:00,123.94,123.94,123.94,123.94,123200000.0
2007-06-22 04:18:00,123.94,123.94,123.94,123.94,35200000.0
2007-06-22 04:19:00,123.94,123.94,123.94,123.94,158400000.0
2007-06-22 04:20:00,123.94,123.94,123.93,123.93,559899999.0
2007-06-22 04:21:00,123.94,123.94,123.93,123.94,1518499995.0
2007-06-22 04:22:00,123.94,123.94,123.93,123.94,553500001.0
2007-06-22 04:23:00,123.94,123.94,123.93,123.93,1351299993.0
2007-06-22 04:24:00,123.93,123.94,123.93,123.94,1437600010.0
2007-06-22 04:25:00,123.935,123.94,123.93,123.935,509800001.0
2007-06-22 04:26:00,123.93,123.94,123.93,123.935,294800001.0
2007-06-22 04:27:00,123.94,123.94,123.93,123.94,314300000.0
2007-06-22 04:28:00,123.94,123.94,123.935,123.94,179799999.0
2007-06-22 04:29:00,123.94,123.95,123.935,123.95,635500006.0
2007-06-22 04:30:00,123.95,123.95,123.94,123.94,642299996.0
2007-06-22 04:31:00,123.94,123.94,123.94,123.94,79000000.0
2007-06-22 04:32:00,123.94,123.95,123.935,123.94,892199993.0
2007-06-22 04:33:00,123.94,123.94,123.93,123.93,354099994.0
2007-06-22 04:34:00,123.93,123.95,123.93,123.94,1340499986.0
2007-06-22 04:35:00,123.94,123.95,123.93,123.94,538899997.0
2007-06-22 04:36:00,123.94,123.94,123.93,123.94,538899997.0
2007-06-22 04:37:00,123.94,123.94,123.93,123.94,518900005.0
2007-06-22 04:38:00,123.94,123.94,123.94,123.94,234600000.0
2007-06-22 04:39:00,123.94,123.94,123.94,123.94,83000000.0
2007-06-22 04:40:00,123.95,123.95,123.94,123.94,435700006.0
2007-06-22 04:41:00,123.94,123.94,123.94,123.94,299000000.0
2007-06-22 04:42:00,123.94,123.95,123.94,123.94,1993900030.0
2007-06-22 04:43:00,123.94,123.95,123.94,123.94,510099996.0
2007-06-22 04:44:00,123.94,123.95,123.94,123.94,1453499990.0
2007-06-22 04:45:00,123.94,123.95,123.935,123.95,1473500009.0
2007-06-22 04:46:00,123.95,123.95,123.94,123.94,818499975.0
2007-06-22 04:47:00,123.94,123.95,123.94,123.95,183599997.0
2007-06-22 04:48:00,123.95,123.95,123.95,123.95,183599997.0
2007-06-22 04:49:00,123.95,123.95,123.95,123.95,98200000.0
2007-06-22 04:50:00,123.95,123.95,123.95,123.95,24100000.0
2007-06-22 04:51:00,123.95,123.95,123.95,123.95,12000000.0
2007-06-22 04:52:00,123.95,123.95,123.95,123.95,12000000.0
2007-06-22 04:53:00,123.95,123.95,123.95,123.95,24200000.0
2007-06-22 04:54:00,123.95,123.95,123.95,123.95,28200000.0
2007-06-22 04:55:00,123.95,123.95,123.95,123.95,68400000.0
2007-06-22 04:56:00,123.95,123.95,123.95,123.95,12100000.0
2007-06-22 04:57:00,123.95,123.96,123.95,123.96,649199999.0
2007-06-22 04:58:00,123.96,123.96,123.945,123.95,1531700014.0
2007-06-22 04:59:00,123.95,123.96,123.95,123.96,109199999.0
2007-06-22 05:00:00,123.96,123.96,123.955,123.96,49300000.0
2007-06-22 05:01:00,123.96,123.96,123.945,123.945,1409600019.0
2007-06-22 05:02:00,123.945,123.95,123.945,123.95,919699990.0
2007-06-22 05:03:00,123.945,123.95,123.945,123.95,452500008.0
2007-06-22 05:04:00,123.94,123.95,123.93,123.95,1285299979.0
2007-06-22 05:05:00,123.94,123.95,123.94,123.95,1285299979.0
2007-06-22 05:06:00,123.95,123.95,123.935,123.94,709700002.0
2007-06-22 05:07:00,123.94,123.94,123.935,123.935,110000001.0
2007-06-22 05:08:00,123.94,123.94,123.92,123.94,1755500018.0
2007-06-22 05:09:00,123.93,123.94,123.92,123.92,1331899991.0
2007-06-22 05:10:00,123.93,123.93,123.915,123.915,1331899991.0
2007-06-22 05:11:00,123.915,123.93,123.91,123.91,2132199985.0
2007-06-22 05:12:00,123.92,123.93,123.92,123.92,387099991.0
2007-06-22 05:13:00,123.92,123.92,123.915,123.92,343400001.0
2007-06-22 05:14:00,123.92,123.92,123.915,123.915,168300000.0
2007-06-22 05:15:00,123.92,123.92,123.91,123.92,807100000.0
2007-06-22 05:16:00,123.92,123.92,123.91,123.92,434699995.0
2007-06-22 05:17:00,123.92,123.92,123.91,123.91,272300000.0
2007-06-22 05:18:00,123.91,123.91,123.9,123.91,1405899984.0
2007-06-22 05:19:00,123.91,123.91,123.91,123.91,112000000.0
2007-06-22 05:20:00,123.91,123.92,123.905,123.91,1075200010.0
2007-06-22 05:21:00,123.91,123.91,123.88,123.9,1023499992.0
2007-06-22 05:22:00,123.89,123.9,123.89,123.9,906000018.0
2007-06-22 05:23:00,123.9,123.91,123.9,123.91,538199996.0
2007-06-22 05:24:00,123.91,123.91,123.91,123.91,34400000.0
2007-06-22 05:25:00,123.91,123.92,123.91,123.91,866100007.0
2007-06-22 05:26:00,123.91,123.91,123.905,123.91,400899996.0
2007-06-22 05:27:00,123.91,123.92,123.91,123.91,479800000.0
2007-06-22 05:28:00,123.91,123.91,123.905,123.905,274099996.0
2007-06-22 05:29:00,123.91,123.91,123.91,123.91,115199996.0
2007-06-22 05:30:00,123.91,123.91,123.91,123.91,101600000.0
2007-06-22 05:31:00,123.91,123.91,123.91,123.91,124799997.0
2007-06-22 05:32:00,123.91,123.91,123.91,123.91,239800002.0
2007-06-22 05:33:00,123.91,123.91,123.9,123.905,395200001.0
2007-06-22 05:34:00,123.91,123.91,123.895,123.91,1514799992.0
2007-06-22 05:35:00,123.91,123.91,123.91,123.91,43100000.0
2007-06-22 05:36:00,123.91,123.91,123.9,123.905,920799987.0
2007-06-22 05:37:00,123.91,123.91,123.895,123.905,421899994.0
2007-06-22 05:38:00,123.905,123.91,123.905,123.91,69300000.0
2007-06-22 05:39:00,123.91,123.91,123.91,123.91,8500000.0
2007-06-22 05:40:00,123.91,123.92,123.91,123.92,518199997.0
2007-06-22 05:41:00,123.915,123.93,123.915,123.915,577900015.0
2007-06-22 05:42:00,123.92,123.92,123.905,123.91,939599988.0
2007-06-22 05:43:00,123.91,123.91,123.91,123.91,34500000.0
2007-06-22 05:44:00,123.91,123.91,123.905,123.905,67799999.0
2007-06-22 05:45:00,123.91,123.91,123.895,123.9,618899987.0
2007-06-22 05:46:00,123.9,123.905,123.895,123.9,644799980.0
2007-06-22 05:47:00,123.9,123.9,123.9,123.9,76800000.0
2007-06-22 05:48:00,123.9,123.9,123.89,123.89,1605699982.0
2007-06-22 05:49:00,123.89,123.9,123.89,123.9,806499994.0
2007-06-22 05:50:00,123.9,123.9,123.885,123.89,806499994.0
2007-06-22 05:51:00,123.89,123.9,123.86,123.87,1435999991.0
2007-06-22 05:52:00,123.88,123.89,123.87,123.87,1435999991.0
2007-06-22 05:53:00,123.87,123.88,123.865,123.87,1536700008.0
2007-06-22 05:54:00,123.87,123.88,123.86,123.86,1514699994.0
2007-06-22 05:55:00,123.87,123.87,123.84,123.84,1514699994.0
2007-06-22 05:56:00,123.85,123.87,123.84,123.86,1514699994.0
2007-06-22 05:57:00,123.87,123.89,123.84,123.85,1514699994.0
2007-06-22 05:58:00,123.84,123.85,123.84,123.84,1514699994.0
2007-06-22 05:59:00,123.85,123.86,123.85,123.85,1514699994.0
2007-06-22 06:00:00,123.85,123.86,123.845,123.86,1308100019.0
2007-06-22 06:01:00,123.86,123.87,123.86,123.86,1502599976.0
2007-06-22 06:02:00,123.86,123.86,123.86,123.86,52800000.0
2007-06-22 06:03:00,123.86,123.86,123.86,123.86,39200000.0
2007-06-22 06:04:00,123.86,123.87,123.86,123.87,1119799990.0
2007-06-22 06:05:00,123.87,123.87,123.87,123.87,52000000.0
2007-06-22 06:06:00,123.87,123.87,123.86,123.865,247000000.0
2007-06-22 06:07:00,123.87,123.87,123.855,123.86,787500001.0
2007-06-22 06:08:00,123.86,123.87,123.855,123.865,1164300001.0
2007-06-22 06:09:00,123.86,123.87,123.85,123.86,338900012.0
2007-06-22 06:10:00,123.85,123.85,123.85,123.85,338900012.0
2007-06-22 06:11:00,123.85,123.86,123.85,123.855,1435200028.0
2007-06-22 06:12:00,123.855,123.87,123.855,123.86,1260599982.0
2007-06-22 06:13:00,123.86,123.86,123.845,123.85,212300002.0
2007-06-22 06:14:00,123.85,123.85,123.84,123.85,1925299981.0
2007-06-22 06:15:00,123.85,123.86,123.845,123.845,1310600000.0
2007-06-22 06:16:00,123.845,123.85,123.845,123.85,90599998.0
2007-06-22 06:17:00,123.85,123.85,123.84,123.845,625699992.0
2007-06-22 06:18:00,123.85,123.87,123.85,123.87,508900004.0
2007-06-22 06:19:00,123.85,123.88,123.85,123.87,1936599980.0
2007-06-22 06:20:00,123.87,123.88,123.87,123.87,1936599980.0
2007-06-22 06:21:00,123.865,123.88,123.865,123.865,1483299997.0
2007-06-22 06:22:00,123.87,123.88,123.87,123.88,618199996.0
2007-06-22 06:23:00,123.88,123.89,123.88,123.89,600900016.0
2007-06-22 06:24:00,123.89,123.89,123.88,123.89,1080699985.0
2007-06-22 06:25:00,123.89,123.89,123.88,123.89,548100004.0
2007-06-22 06:26:00,123.89,123.89,123.885,123.885,294200001.0
2007-06-22 06:27:00,123.89,123.89,123.89,123.89,96099996.0
2007-06-22 06:28:00,123.89,123.89,123.885,123.89,126799994.0
2007-06-22 06:29:00,123.885,123.89,123.885,123.89,160300001.0
2007-06-22 06:30:00,123.89,123.89,123.89,123.89,193499999.0
2007-06-22 06:31:00,123.89,123.9,123.89,123.89,1605400028.0
2007-06-22 06:32:00,123.89,123.9,123.89,123.89,1542299987.0
2007-06-22 06:33:00,123.89,123.9,123.89,123.89,1456000032.0
2007-06-22 06:34:00,123.89,123.9,123.885,123.89,1726000032.0
2007-06-22 06:35:00,123.89,123.9,123.885,123.895,388600004.0
2007-06-22 06:37:00,123.89,123.92,123.89,123.91,194300004.0
2007-06-22 06:38:00,123.91,123.91,123.91,123.91,194300004.0
2007-06-22 06:39:00,123.91,123.92,123.905,123.905,2090700014.0
2007-06-22 06:40:00,123.91,123.91,123.91,123.91,37500000.0
2007-06-22 06:41:00,123.91,123.91,123.89,123.9,532800002.0
2007-06-22 06:42:00,123.89,123.9,123.89,123.9,25500000.0
2007-06-22 06:43:00,123.9,123.9,123.9,123.9,25500000.0
2007-06-22 06:44:00,123.9,123.9,123.89,123.9,636000000.0
2007-06-22 06:45:00,123.9,123.9,123.89,123.9,484000003.0
2007-06-22 06:46:00,123.89,123.9,123.89,123.9,448900000.0
2007-06-22 06:47:00,123.9,123.9,123.895,123.9,448900000.0
2007-06-22 06:50:00,123.91,123.91,123.9,123.91,1180900005.0
2007-06-22 06:51:00,123.91,123.92,123.895,123.92,1180900005.0
2007-06-22 06:52:00,123.92,123.92,123.92,123.92,33200000.0
2007-06-22 06:53:00,123.92,123.92,123.91,123.91,450199994.0
2007-06-22 06:54:00,123.91,123.91,123.905,123.91,86100000.0
2007-06-22 06:56:00,123.91,123.92,123.91,123.92,343999997.0
2007-06-22 06:57:00,123.92,123.92,123.92,123.92,9600000.0
2007-06-22 06:58:00,123.92,123.92,123.91,123.91,368000014.0
2007-06-22 06:59:00,123.91,123.92,123.905,123.91,877500013.0
2007-06-22 07:00:00,123.91,123.91,123.91,123.91,187800002.0
2007-06-22 07:01:00,123.91,123.91,123.91,123.91,32800001.0
2007-06-22 07:02:00,123.91,123.91,123.91,123.91,16600000.0
2007-06-22 07:03:00,123.905,123.91,123.9,123.9,176400000.0
2007-06-22 07:04:00,123.9,123.91,123.9,123.91,1087599990.0
2007-06-22 07:05:00,123.91,123.91,123.9,123.9,381299996.0
2007-06-22 07:06:00,123.9,123.9,123.89,123.89,427100002.0
2007-06-22 07:07:00,123.89,123.9,123.885,123.885,1362299987.0
2007-06-22 07:08:00,123.89,123.9,123.885,123.89,182300001.0
2007-06-22 07:09:00,123.89,123.89,123.89,123.89,40000000.0
2007-06-22 07:10:00,123.89,123.89,123.89,123.89,493600004.0
2007-06-22 07:11:00,123.88,123.88,123.88,123.88,44000000.0
2007-06-22 07:12:00,123.89,123.89,123.89,123.89,44000000.0
2007-06-22 07:13:00,123.89,123.89,123.88,123.89,1034099999.0
2007-06-22 07:14:00,123.89,123.89,123.88,123.88,243500001.0
2007-06-22 07:15:00,123.88,123.89,123.875,123.88,1216799991.0
2007-06-22 07:16:00,123.87,123.89,123.86,123.86,1192199991.0
2007-06-22 07:17:00,123.87,123.87,123.86,123.87,1192199991.0
2007-06-22 07:18:00,123.86,123.87,123.86,123.87,1192199991.0
2007-06-22 07:19:00,123.87,123.87,123.86,123.86,1192199991.0
2007-06-22 07:20:00,123.86,123.86,123.84,123.85,1810099985.0
2007-06-22 07:21:00,123.85,123.85,123.85,123.85,887100003.0
2007-06-22 07:22:00,123.85,123.85,123.845,123.845,215100008.0
2007-06-22 07:23:00,123.85,123.855,123.83,123.855,1219599989.0
2007-06-22 07:24:00,123.855,123.87,123.85,123.87,1554900001.0
2007-06-22 07:25:00,123.86,123.89,123.86,123.89,432299997.0
2007-06-22 07:26:00,123.88,123.88,123.87,123.88,432299997.0
2007-06-22 07:27:00,123.88,123.88,123.86,123.86,533200003.0
2007-06-22 07:28:00,123.87,123.87,123.87,123.87,1084200026.0
2007-06-22 07:29:00,123.87,123.87,123.865,123.87,332300008.0
2007-06-22 07:30:00,123.87,123.87,123.86,123.87,793800009.0
2007-06-22 07:31:00,123.865,123.88,123.865,123.88,2031099986.0
2007-06-22 07:32:00,123.89,123.89,123.86,123.86,576100006.0
2007-06-22 07:33:00,123.87,123.88,123.87,123.88,576100006.0
2007-06-22 07:34:00,123.88,123.89,123.88,123.89,840499993.0
2007-06-22 07:35:00,123.88,123.89,123.88,123.88,1995599990.0
2007-06-22 07:36:00,123.88,123.89,123.875,123.88,1995599990.0
2007-06-22 07:37:00,123.88,123.88,123.88,123.88,1237799989.0
2007-06-22 07:38:00,123.88,123.89,123.875,123.885,1236100012.0
2007-06-22 07:39:00,123.885,123.89,123.885,123.89,76500000.0
2007-06-22 07:40:00,123.89,123.91,123.89,123.89,1856000000.0
2007-06-22 07:41:00,123.89,123.89,123.88,123.88,955400005.0
2007-06-22 07:42:00,123.88,123.89,123.875,123.88,1080899989.0
2007-06-22 07:43:00,123.88,123.9,123.87,123.9,1630099983.0
2007-06-22 07:44:00,123.9,123.9,123.88,123.9,1993300006.0
2007-06-22 07:45:00,123.9,123.9,123.89,123.89,847999990.0
2007-06-22 07:46:00,123.89,123.89,123.89,123.89,254200003.0
2007-06-22 07:47:00,123.89,123.89,123.885,123.885,574700005.0
2007-06-22 07:48:00,123.885,123.89,123.875,123.89,530499999.0
2007-06-22 07:49:00,123.89,123.9,123.885,123.89,1269000008.0
2007-06-22 07:50:00,123.89,123.91,123.885,123.91,1450500002.0
2007-06-22 07:51:00,123.91,123.91,123.885,123.9,1526900004.0
2007-06-22 07:52:00,123.9,123.92,123.9,123.91,1738999999.0
2007-06-22 07:53:00,123.9,123.91,123.89,123.9,698300005.0
2007-06-22 07:54:00,123.91,123.91,123.885,123.9,698300005.0
2007-06-22 07:55:00,123.9,123.9,123.88,123.88,1395399999.0
2007-06-22 07:56:00,123.885,123.89,123.885,123.89,329800000.0
2007-06-22 07:57:00,123.89,123.89,123.89,123.89,35200000.0
2007-06-22 07:58:00,123.89,123.89,123.89,123.89,421500005.0
2007-06-22 07:59:00,123.89,123.91,123.885,123.89,1752999995.0
2007-06-22 08:00:00,123.89,123.9,123.875,123.89,1884200003.0
2007-06-22 08:01:00,123.9,123.9,123.88,123.88,1330999986.0
2007-06-22 08:02:00,123.87,123.89,123.87,123.89,1330999986.0
2007-06-22 08:03:00,123.9,123.9,123.89,123.89,1330999986.0
2007-06-22 08:04:00,123.88,123.88,123.87,123.88,547400000.0
2007-06-22 08:05:00,123.89,123.89,123.89,123.89,547400000.0
2007-06-22 08:06:00,123.88,123.9,123.88,123.89,1513500005.0
2007-06-22 08:07:00,123.88,123.89,123.87,123.88,1513500005.0
2007-06-22 08:08:00,123.89,123.9,123.88,123.89,1513500005.0
2007-06-22 08:09:00,123.9,123.93,123.89,123.92,1513500005.0
2007-06-22 08:10:00,123.91,123.94,123.91,123.94,1513500005.0
2007-06-22 08:11:00,123.93,123.93,123.91,123.92,1513500005.0
2007-06-22 08:12:00,123.92,123.93,123.915,123.93,1513500005.0
2007-06-22 08:13:00,123.93,123.94,123.93,123.94,1885200005.0
2007-06-22 08:14:00,123.94,123.94,123.92,123.93,677199999.0
2007-06-22 08:15:00,123.92,123.94,123.92,123.94,1661099975.0
2007-06-22 08:16:00,123.94,123.94,123.925,123.93,1661099975.0
2007-06-22 08:17:00,123.93,123.935,123.93,123.935,134499999.0
2007-06-22 08:18:00,123.94,123.94,123.925,123.93,1257300001.0
2007-06-22 08:19:00,123.925,123.94,123.925,123.93,1050499996.0
2007-06-22 08:20:00,123.93,123.96,123.925,123.95,1994500014.0
2007-06-22 08:21:00,123.955,123.97,123.945,123.97,1133699990.0
2007-06-22 08:22:00,123.96,123.97,123.95,123.97,1206600006.0
2007-06-22 08:23:00,123.96,123.97,123.96,123.96,1206600006.0
2007-06-22 08:24:00,123.97,123.97,123.96,123.97,1206600006.0
2007-06-22 08:25:00,123.95,123.97,123.95,123.96,1206600006.0
2007-06-22 08:26:00,123.95,123.97,123.95,123.96,1206600006.0
2007-06-22 08:27:00,123.97,123.97,123.96,123.97,1206600006.0
2007-06-22 08:28:00,123.98,123.99,123.97,123.98,1206600006.0
2007-06-22 08:29:00,123.98,123.98,123.965,123.98,1284200012.0
2007-06-22 08:30:00,123.975,123.98,123.94,123.945,2007900005.0
2007-06-22 08:31:00,123.96,123.97,123.94,123.95,572999998.0
2007-06-22 08:32:00,123.96,123.97,123.955,123.97,572999998.0
2007-06-22 08:33:00,123.97,123.98,123.96,123.96,2113699988.0
2007-06-22 08:34:00,123.96,123.96,123.95,123.96,2123199997.0
2007-06-22 08:35:00,123.96,123.97,123.95,123.96,1658000001.0
2007-06-22 08:36:00,123.97,123.97,123.95,123.96,1658000001.0
2007-06-22 08:37:00,123.96,123.96,123.95,123.96,1948600012.0
2007-06-22 08:38:00,123.96,123.96,123.96,123.96,144800000.0
2007-06-22 08:39:00,123.96,123.97,123.95,123.96,1427799993.0
2007-06-22 08:40:00,123.955,123.96,123.945,123.96,1427799993.0
2007-06-22 08:41:00,123.95,123.96,123.95,123.96,1037100003.0
2007-06-22 08:42:00,123.95,123.95,123.94,123.95,1037100003.0
2007-06-22 08:43:00,123.96,123.96,123.95,123.96,1037100003.0
2007-06-22 08:44:00,123.97,123.97,123.95,123.95,1037100003.0
2007-06-22 08:45:00,123.96,123.97,123.955,123.97,1037100003.0
2007-06-22 08:46:00,123.97,123.97,123.96,123.97,1296600005.0
2007-06-22 08:47:00,123.97,123.97,123.96,123.97,953599989.0
2007-06-22 08:48:00,123.97,123.985,123.97,123.98,997200003.0
2007-06-22 08:49:00,123.98,123.98,123.97,123.975,224499999.0
2007-06-22 08:50:00,123.98,123.98,123.97,123.97,1782700010.0
2007-06-22 08:51:00,123.97,123.98,123.97,123.98,1153499988.0
2007-06-22 08:52:00,123.98,123.98,123.96,123.97,2055100036.0
2007-06-22 08:53:00,123.97,123.97,123.94,123.96,1477699995.0
2007-06-22 08:54:00,123.97,123.97,123.96,123.96,1477699995.0
2007-06-22 08:55:00,123.97,123.97,123.96,123.97,1477699995.0
2007-06-22 08:56:00,123.96,123.97,123.96,123.96,1477699995.0
2007-06-22 08:57:00,123.97,123.97,123.96,123.97,1477699995.0
2007-06-22 08:58:00,123.965,123.97,123.965,123.97,1477699995.0
2007-06-22 08:59:00,123.97,123.97,123.97,123.97,204500000.0
2007-06-22 09:00:00,123.97,123.97,123.97,123.97,552500002.0
2007-06-22 09:01:00,123.96,123.97,123.96,123.96,1323400006.0
2007-06-22 09:02:00,123.97,123.97,123.96,123.96,1323400006.0
2007-06-22 09:03:00,123.95,123.97,123.95,123.97,1323400006.0
2007-06-22 09:04:00,123.96,123.97,123.96,123.96,1323400006.0
2007-06-22 09:05:00,123.96,123.97,123.955,123.96,1323400006.0
2007-06-22 09:06:00,123.97,123.97,123.96,123.97,691200002.0
2007-06-22 09:07:00,123.97,123.97,123.96,123.97,383200002.0
2007-06-22 09:08:00,123.96,124.06,123.96,124.02,1703899977.0
2007-06-22 09:09:00,124.03,124.04,124.0,124.02,1703899977.0
2007-06-22 09:10:00,124.01,124.04,124.01,124.02,1703899977.0
2007-06-22 09:11:00,124.03,124.03,123.98,124.0,1703899977.0
2007-06-22 09:12:00,124.01,124.03,124.0,124.02,1703899977.0
2007-06-22 09:13:00,124.03,124.04,124.025,124.04,1703899977.0
2007-06-22 09:14:00,124.03,124.05,124.03,124.05,660800005.0
2007-06-22 09:15:00,124.04,124.08,124.04,124.08,660800005.0
2007-06-22 09:16:00,124.07,124.08,124.03,124.03,660800005.0
2007-06-22 09:17:00,124.04,124.05,124.02,124.03,660800005.0
2007-06-22 09:18:00,124.04,124.05,124.01,124.05,660800005.0
2007-06-22 09:19:00,124.04,124.08,124.04,124.08,660800005.0
2007-06-22 09:20:00,124.07,124.09,124.06,124.08,660800005.0
2007-06-22 09:21:00,124.09,124.09,124.06,124.07,660800005.0
2007-06-22 09:22:00,124.08,124.08,124.03,124.06,660800005.0
2007-06-22 09:23:00,124.05,124.07,124.04,124.06,660800005.0
2007-06-22 09:24:00,124.07,124.08,124.07,124.08,660800005.0
2007-06-22 09:25:00,124.075,124.09,124.07,124.09,1712599986.0
2007-06-22 09:26:00,124.09,124.11,124.08,124.09,1982400006.0
2007-06-22 09:27:00,124.11,124.12,124.1,124.12,1982400006.0
2007-06-22 09:28:00,124.12,124.125,124.1,124.11,1982400006.0
2007-06-22 09:29:00,124.11,124.12,124.09,124.11,1647100006.0
2007-06-22 09:30:00,124.12,124.12,124.11,124.12,1647100006.0
2007-06-22 09:31:00,124.115,124.125,124.105,124.125,1647100006.0
2007-06-22 09:32:00,124.125,124.125,124.12,124.125,293700017.0
2007-06-22 09:33:00,124.125,124.13,124.12,124.12,1782400000.0
2007-06-22 09:34:00,124.13,124.13,124.11,124.12,518299998.0
2007-06-22 09:35:00,124.12,124.12,124.11,124.11,518299998.0
2007-06-22 09:36:00,124.11,124.12,124.105,124.12,1538599998.0
2007-06-22 09:37:00,124.12,124.12,124.1,124.1,1034599996.0
2007-06-22 09:38:00,124.105,124.11,124.08,124.08,1187500002.0
2007-06-22 09:39:00,124.07,124.09,124.07,124.07,1411200007.0
2007-06-22 09:40:00,124.09,124.09,124.08,124.08,1411200007.0
2007-06-22 09:41:00,124.08,124.08,124.07,124.075,283599998.0
2007-06-22 09:42:00,124.06,124.06,124.04,124.05,1274799996.0
2007-06-22 09:43:00,124.06,124.08,124.06,124.07,1274799996.0
2007-06-22 09:44:00,124.08,124.08,124.06,124.06,1274799996.0
2007-06-22 09:45:00,124.07,124.07,124.06,124.06,1274799996.0
2007-06-22 09:46:00,124.05,124.06,124.02,124.03,824400002.0
2007-06-22 09:47:00,124.04,124.06,124.04,124.06,824400002.0
2007-06-22 09:48:00,124.05,124.06,124.04,124.04,824400002.0
2007-06-22 09:49:00,124.03,124.04,124.02,124.02,824400002.0
2007-06-22 09:50:00,124.01,124.04,124.01,124.04,824400002.0
2007-06-22 09:51:00,124.03,124.06,124.03,124.06,824400002.0
2007-06-22 09:52:00,124.05,124.06,124.05,124.06,824400002.0
2007-06-22 09:53:00,124.05,124.06,124.03,124.04,824400002.0
2007-06-22 09:54:00,124.04,124.07,124.04,124.07,824400002.0
2007-06-22 09:55:00,124.07,124.07,124.07,124.07,287999996.0
2007-06-22 09:56:00,124.06,124.06,124.06,124.06,1646600016.0
2007-06-22 09:57:00,124.06,124.07,124.06,124.06,1646600016.0
2007-06-22 09:58:00,124.06,124.07,124.06,124.07,669500003.0
2007-06-22 09:59:00,124.07,124.07,124.06,124.06,1697199986.0
2007-06-22 10:00:00,124.06,124.09,124.05,124.07,1697199986.0
2007-06-22 10:01:00,124.07,124.09,124.06,124.08,1587800020.0
2007-06-22 10:02:00,124.08,124.08,124.06,124.07,1658100010.0
2007-06-22 10:03:00,124.075,124.075,124.055,124.06,1658100010.0
2007-06-22 10:04:00,124.06,124.06,124.05,124.055,1346400000.0
2007-06-22 10:06:00,124.07,124.07,124.07,124.07,1113499976.0
2007-06-22 10:07:00,124.07,124.07,124.05,124.05,1113499976.0
2007-06-22 10:08:00,124.04,124.06,124.04,124.06,789199993.0
2007-06-22 10:09:00,124.06,124.06,124.05,124.05,789199993.0
2007-06-22 10:10:00,124.05,124.05,124.03,124.04,785599997.0
2007-06-22 10:11:00,124.04,124.05,124.03,124.04,939500006.0
2007-06-22 10:12:00,124.03,124.04,124.03,124.04,1067300011.0
2007-06-22 10:13:00,124.03,124.045,124.03,124.045,1067300011.0
2007-06-22 10:14:00,124.045,124.05,124.03,124.04,1907400000.0
2007-06-22 10:15:00,124.04,124.04,124.03,124.03,1871600024.0
2007-06-22 10:16:00,124.04,124.05,124.03,124.05,1871600024.0
2007-06-22 10:17:00,124.04,124.04,124.03,124.04,1871600024.0
2007-06-22 10:18:00,124.03,124.05,124.03,124.04,1871600024.0
2007-06-22 10:19:00,124.04,124.06,124.04,124.055,1871600024.0
2007-06-22 10:20:00,124.06,124.06,124.04,124.04,155000000.0
2007-06-22 10:21:00,124.05,124.05,124.045,124.045,155000000.0
2007-06-22 10:22:00,124.045,124.05,124.045,124.05,344099998.0
2007-06-22 10:23:00,124.045,124.05,124.04,124.04,709900003.0
2007-06-22 10:24:00,124.03,124.05,124.03,124.04,543400008.0
2007-06-22 10:25:00,124.04,124.05,124.04,124.05,543400008.0
2007-06-22 10:26:00,124.05,124.05,124.04,124.04,288600001.0
2007-06-22 10:27:00,124.045,124.045,124.04,124.04,1406900033.0
2007-06-22 10:28:00,124.04,124.04,124.04,124.04,282700006.0
2007-06-22 10:29:00,124.04,124.06,124.035,124.05,1400199974.0
2007-06-22 10:30:00,124.05,124.05,124.04,124.04,2113300047.0
2007-06-22 10:31:00,124.05,124.05,124.05,124.05,937100003.0
2007-06-22 10:32:00,124.04,124.05,124.03,124.04,937100003.0
2007-06-22 10:33:00,124.03,124.04,124.02,124.02,937100003.0
2007-06-22 10:34:00,124.02,124.02,124.01,124.02,937100003.0
2007-06-22 10:35:00,124.01,124.04,124.01,124.03,1217500012.0
2007-06-22 10:36:00,124.04,124.05,124.03,124.04,1217500012.0
2007-06-22 10:37:00,124.04,124.05,124.035,124.05,1217500012.0
2007-06-22 10:38:00,124.045,124.05,124.035,124.05,1440600008.0
2007-06-22 10:39:00,124.05,124.05,124.04,124.05,2077200014.0
2007-06-22 10:40:00,124.05,124.06,124.04,124.06,1719200003.0
2007-06-22 10:41:00,124.07,124.07,124.05,124.05,1719200003.0
2007-06-22 10:42:00,124.06,124.06,124.03,124.04,1334500016.0
2007-06-22 10:43:00,124.05,124.06,124.05,124.05,1334500016.0
2007-06-22 10:44:00,124.05,124.06,124.04,124.05,1308799996.0
2007-06-22 10:45:00,124.06,124.06,124.04,124.05,1308799996.0
2007-06-22 10:46:00,124.04,124.05,124.035,124.045,1308799996.0
2007-06-22 10:47:00,124.05,124.06,124.045,124.045,1795899958.0
2007-06-22 10:48:00,124.04,124.05,124.03,124.03,1722399965.0
2007-06-22 10:49:00,124.05,124.05,124.04,124.04,1722399965.0
2007-06-22 10:50:00,124.04,124.05,124.035,124.04,1722399965.0
2007-06-22 10:51:00,124.04,124.04,124.02,124.03,1499599992.0
2007-06-22 10:52:00,124.03,124.04,124.025,124.03,2121099983.0
2007-06-22 10:53:00,124.03,124.04,124.025,124.04,1572300005.0
2007-06-22 10:54:00,124.04,124.05,124.03,124.04,2088299984.0
2007-06-22 10:55:00,124.045,124.05,124.035,124.04,952699989.0
2007-06-22 10:57:00,124.04,124.04,124.02,124.03,1946599988.0
2007-06-22 10:58:00,124.02,124.03,124.0,124.01,1707699992.0
2007-06-22 10:59:00,124.0,124.0,123.97,123.97,1707699992.0
2007-06-22 11:00:00,123.98,123.99,123.96,123.98,1707699992.0
2007-06-22 11:01:00,123.97,123.99,123.97,123.99,1707699992.0
2007-06-22 11:02:00,123.99,124.0,123.99,123.995,328000000.0
2007-06-22 11:03:00,124.0,124.02,123.99,124.01,1386599992.0
2007-06-22 11:04:00,124.0,124.01,124.0,124.01,1386599992.0
2007-06-22 11:05:00,124.01,124.01,124.0,124.0,1268800006.0
2007-06-22 11:06:00,124.01,124.03,124.005,124.03,892000005.0
2007-06-22 11:07:00,124.03,124.03,124.02,124.02,834600022.0
2007-06-22 11:08:00,124.0,124.01,124.0,124.01,1351400045.0
2007-06-22 11:09:00,124.01,124.02,124.01,124.02,1351400045.0
2007-06-22 11:10:00,124.02,124.02,124.0,124.02,1077900009.0
2007-06-22 11:11:00,124.02,124.02,124.005,124.02,1910900022.0
2007-06-22 11:12:00,124.0,124.01,123.99,123.99,1724100009.0
2007-06-22 11:13:00,124.0,124.02,124.0,124.02,1724100009.0
2007-06-22 11:14:00,124.0,124.01,124.0,124.0,1724100009.0
2007-06-22 11:15:00,124.01,124.01,123.99,123.99,1724100009.0
2007-06-22 11:16:00,124.0,124.0,123.975,124.0,1724100009.0
2007-06-22 11:17:00,124.0,124.0,123.99,124.0,1580100043.0
2007-06-22 11:18:00,124.0,124.0,124.0,124.0,686300007.0
2007-06-22 11:19:00,123.99,124.0,123.98,123.98,1354100002.0
2007-06-22 11:20:00,123.975,123.98,123.97,123.975,1354100002.0
2007-06-22 11:21:00,123.98,123.98,123.97,123.97,2008800008.0
2007-06-22 11:22:00,123.97,124.01,123.97,123.99,1709400009.0
2007-06-22 11:23:00,124.0,124.0,123.98,124.0,1709400009.0
2007-06-22 11:24:00,124.01,124.03,124.0,124.02,1709400009.0
2007-06-22 11:25:00,124.01,124.03,124.0,124.02,1709400009.0
2007-06-22 11:26:00,124.025,124.04,124.01,124.035,1709400009.0
2007-06-22 11:27:00,124.04,124.04,124.02,124.02,2086499998.0
2007-06-22 11:28:00,124.02,124.03,124.01,124.01,2086499998.0
2007-06-22 11:29:00,124.005,124.01,124.0,124.01,555699993.0
2007-06-22 11:30:00,124.01,124.01,124.01,124.01,1089500010.0
2007-06-22 11:31:00,124.0,124.0,123.97,124.0,1089500010.0
2007-06-22 11:32:00,123.99,124.03,123.98,124.02,1089500010.0
2007-06-22 11:33:00,124.03,124.03,124.01,124.02,1089500010.0
2007-06-22 11:34:00,124.03,124.04,124.02,124.02,1089500010.0
2007-06-22 11:35:00,124.03,124.03,124.0,124.0,1089500010.0
2007-06-22 11:36:00,123.995,124.0,123.995,124.0,1089500010.0
2007-06-22 11:37:00,124.0,124.03,123.995,124.02,999700003.0
2007-06-22 11:38:00,124.03,124.04,124.02,124.02,992500019.0
2007-06-22 11:39:00,124.01,124.02,124.01,124.01,992500019.0
2007-06-22 11:40:00,124.01,124.02,124.01,124.02,1031300017.0
2007-06-22 11:41:00,124.03,124.03,124.0,124.01,1958000024.0
2007-06-22 11:42:00,124.0,124.01,124.0,124.0,1958000024.0
2007-06-22 11:43:00,124.01,124.02,124.01,124.01,1958000024.0
2007-06-22 11:44:00,124.01,124.01,124.01,124.01,1146600008.0
2007-06-22 11:45:00,124.0,124.0,124.0,124.0,1568399987.0
2007-06-22 11:46:00,124.02,124.02,124.01,124.01,1568399987.0
2007-06-22 11:47:00,124.01,124.02,124.01,124.02,1352399995.0
2007-06-22 11:48:00,124.02,124.02,124.01,124.01,840600004.0
2007-06-22 11:49:00,124.01,124.02,124.01,124.01,1826200006.0
2007-06-22 11:50:00,124.01,124.02,124.01,124.01,1935000022.0
2007-06-22 11:51:00,124.01,124.03,124.005,124.02,1899000008.0
2007-06-22 11:52:00,124.01,124.02,124.0,124.0,2005600015.0
2007-06-22 11:53:00,124.01,124.04,124.0,124.04,2005600015.0
2007-06-22 11:54:00,124.03,124.04,124.01,124.01,2005600015.0
2007-06-22 11:55:00,124.0,124.01,124.0,124.01,2005600015.0
2007-06-22 11:56:00,124.02,124.02,124.01,124.02,855300014.0
2007-06-22 11:57:00,124.03,124.03,124.01,124.02,855300014.0
2007-06-22 11:58:00,124.01,124.02,124.01,124.01,855300014.0
2007-06-22 11:59:00,124.01,124.01,124.01,124.01,855300014.0
2007-06-22 12:00:00,124.01,124.03,124.01,124.01,1480200015.0
2007-06-22 12:01:00,124.01,124.02,124.005,124.01,785700005.0
2007-06-22 12:02:00,124.01,124.01,123.995,124.0,1974000007.0
2007-06-22 12:03:00,124.0,124.02,123.995,124.01,1391000012.0
2007-06-22 12:04:00,124.005,124.01,124.0,124.0,822400001.0
2007-06-22 12:05:00,124.0,124.02,123.995,124.01,1727799980.0
2007-06-22 12:06:00,124.01,124.02,124.01,124.02,986499996.0
2007-06-22 12:07:00,124.01,124.02,124.01,124.02,986499996.0
2007-06-22 12:08:00,124.03,124.03,124.02,124.03,986499996.0
2007-06-22 12:09:00,124.04,124.06,124.03,124.04,986499996.0
2007-06-22 12:10:00,124.03,124.04,124.03,124.04,986499996.0
2007-06-22 12:12:00,124.04,124.04,124.03,124.035,986499996.0
2007-06-22 12:13:00,124.035,124.05,124.035,124.05,1658699992.0
2007-06-22 12:14:00,124.05,124.05,124.04,124.05,1633500008.0
2007-06-22 12:15:00,124.05,124.06,124.05,124.06,1123100001.0
2007-06-22 12:16:00,124.055,124.06,124.05,124.06,1326200026.0
2007-06-22 12:17:00,124.06,124.06,124.05,124.05,732800016.0
2007-06-22 12:18:00,124.06,124.07,124.06,124.07,967000010.0
2007-06-22 12:21:00,124.05,124.06,124.05,124.05,1339800006.0
2007-06-22 12:22:00,124.06,124.06,124.05,124.06,1339800006.0
2007-06-22 12:23:00,124.05,124.06,124.05,124.06,1339800006.0
2007-06-22 12:24:00,124.065,124.08,124.06,124.08,1339800006.0
2007-06-22 12:25:00,124.08,124.08,124.075,124.08,520400017.0
2007-06-22 12:26:00,124.08,124.08,124.06,124.06,345600008.0
2007-06-22 12:27:00,124.07,124.07,124.07,124.07,345600008.0
2007-06-22 12:28:00,124.07,124.07,124.07,124.07,164100008.0
2007-06-22 12:29:00,124.07,124.08,124.06,124.07,1117700007.0
2007-06-22 12:30:00,124.07,124.075,124.07,124.07,1117700007.0
2007-06-22 12:31:00,124.07,124.07,124.06,124.06,1842799988.0
2007-06-22 12:32:00,124.055,124.07,124.055,124.07,1418100005.0
2007-06-22 12:33:00,124.07,124.07,124.06,124.06,403500000.0
2007-06-22 12:34:00,124.07,124.08,124.06,124.08,403500000.0
2007-06-22 12:35:00,124.07,124.07,124.06,124.06,403500000.0
2007-06-22 12:36:00,124.055,124.06,124.055,124.055,381600007.0
2007-06-22 12:37:00,124.055,124.07,124.055,124.06,1774200011.0
2007-06-22 12:38:00,124.05,124.06,124.05,124.06,1283500015.0
2007-06-22 12:39:00,124.07,124.07,124.06,124.06,1283500015.0
2007-06-22 12:40:00,124.065,124.065,124.055,124.055,1283500015.0
2007-06-22 12:41:00,124.06,124.065,124.045,124.045,832800002.0
2007-06-22 12:42:00,124.05,124.06,124.04,124.05,689100012.0
2007-06-22 12:43:00,124.05,124.05,124.045,124.05,689100012.0
2007-06-22 12:44:00,124.05,124.05,124.045,124.05,420500000.0
2007-06-22 12:45:00,124.05,124.05,124.04,124.04,161299999.0
2007-06-22 12:46:00,124.035,124.04,124.035,124.04,161299999.0
2007-06-22 12:47:00,124.04,124.04,124.02,124.03,762499995.0
2007-06-22 12:48:00,124.03,124.04,124.015,124.02,398600000.0
2007-06-22 12:49:00,124.015,124.03,124.015,124.03,841199993.0
2007-06-22 12:50:00,124.03,124.03,124.03,124.03,729100000.0
2007-06-22 12:51:00,124.03,124.05,124.03,124.03,362200004.0
2007-06-22 12:52:00,124.03,124.03,124.025,124.025,362200004.0
2007-06-22 12:53:00,124.025,124.03,124.025,124.03,883799982.0
2007-06-22 12:54:00,124.04,124.04,124.03,124.03,298500004.0
2007-06-22 12:55:00,124.04,124.05,124.03,124.03,298500004.0
2007-06-22 12:56:00,124.04,124.05,124.04,124.04,298500004.0
2007-06-22 12:57:00,124.05,124.05,124.04,124.04,298500004.0
2007-06-22 12:58:00,124.05,124.05,124.04,124.05,298500004.0
2007-06-22 12:59:00,124.04,124.05,124.03,124.03,298500004.0
2007-06-22 13:00:00,124.02,124.04,124.02,124.02,298500004.0
2007-06-22 13:01:00,124.01,124.04,124.01,124.02,298500004.0
2007-06-22 13:02:00,124.03,124.03,124.03,124.03,298500004.0
2007-06-22 13:03:00,124.01,124.02,124.01,124.02,1871600034.0
2007-06-22 13:04:00,124.03,124.03,124.02,124.02,1871600034.0
2007-06-22 13:05:00,124.03,124.03,124.015,124.02,1871600034.0
2007-06-22 13:06:00,124.01,124.02,124.0,124.01,1574799990.0
2007-06-22 13:07:00,124.01,124.02,124.005,124.02,1574799990.0
2007-06-22 13:08:00,124.02,124.02,124.0,124.01,1671300008.0
2007-06-22 13:09:00,124.0,124.01,124.0,124.0,2012900010.0
2007-06-22 13:10:00,124.01,124.01,124.0,124.0,2012900010.0
2007-06-22 13:11:00,124.0,124.01,123.995,124.01,2012900010.0
2007-06-22 13:12:00,124.01,124.02,124.0,124.01,976599997.0
2007-06-22 13:13:00,124.01,124.01,124.0,124.01,976599997.0
2007-06-22 13:14:00,124.0,124.0,123.99,123.99,1653699987.0
2007-06-22 13:15:00,124.0,124.02,123.99,124.0,1653699987.0
2007-06-22 13:16:00,124.0,124.01,124.0,124.005,1653699987.0
2007-06-22 13:17:00,124.0,124.03,124.0,124.03,1471399998.0
2007-06-22 13:18:00,124.03,124.03,124.01,124.01,1850100022.0
2007-06-22 13:19:00,124.02,124.03,124.01,124.02,1850100022.0
2007-06-22 13:20:00,124.02,124.02,124.01,124.02,1850100022.0
2007-06-22 13:21:00,124.02,124.03,124.02,124.02,1305700025.0
2007-06-22 13:22:00,124.01,124.02,124.0,124.0,1116800014.0
2007-06-22 13:23:00,124.01,124.02,124.005,124.02,1116800014.0
2007-06-22 13:24:00,124.02,124.02,124.005,124.02,1790500028.0
2007-06-22 13:25:00,124.01,124.03,124.01,124.03,1210100000.0
2007-06-22 13:26:00,124.04,124.05,124.03,124.04,1210100000.0
2007-06-22 13:27:00,124.04,124.045,124.025,124.04,916200016.0
2007-06-22 13:28:00,124.04,124.04,124.04,124.04,91600000.0
2007-06-22 13:29:00,124.035,124.05,124.03,124.05,1933500010.0
2007-06-22 13:30:00,124.05,124.06,124.045,124.06,455700006.0
2007-06-22 13:31:00,124.06,124.06,124.045,124.045,397399995.0
2007-06-22 13:32:00,124.045,124.06,124.045,124.06,566999998.0
2007-06-22 13:34:00,124.055,124.06,124.055,124.06,299799998.0
2007-06-22 13:35:00,124.06,124.06,124.06,124.06,768600009.0
2007-06-22 13:36:00,124.08,124.09,124.08,124.08,1499600036.0
2007-06-22 13:37:00,124.09,124.1,124.08,124.1,1499600036.0
2007-06-22 13:38:00,124.11,124.11,124.09,124.1,1499600036.0
2007-06-22 13:39:00,124.11,124.11,124.09,124.09,1499600036.0
2007-06-22 13:40:00,124.1,124.11,124.09,124.11,1499600036.0
2007-06-22 13:41:00,124.1,124.11,124.09,124.09,1499600036.0
2007-06-22 13:42:00,124.08,124.09,124.08,124.08,1499600036.0
2007-06-22 13:43:00,124.09,124.09,124.08,124.08,1499600036.0
2007-06-22 13:44:00,124.09,124.11,124.09,124.11,949300020.0
2007-06-22 13:45:00,124.1,124.11,124.09,124.1,949300020.0
2007-06-22 13:46:00,124.11,124.12,124.1,124.1,949300020.0
2007-06-22 13:47:00,124.11,124.11,124.11,124.11,949300020.0
2007-06-22 13:48:00,124.11,124.13,124.105,124.13,664700009.0
2007-06-22 13:49:00,124.13,124.13,124.11,124.12,1378299986.0
2007-06-22 13:50:00,124.11,124.11,124.11,124.11,1378299986.0
2007-06-22 13:51:00,124.12,124.12,124.11,124.11,1378299986.0
2007-06-22 13:52:00,124.11,124.12,124.11,124.11,1577899958.0
2007-06-22 13:53:00,124.1,124.12,124.09,124.1,1747900023.0
2007-06-22 13:54:00,124.11,124.11,124.09,124.09,1747900023.0
2007-06-22 13:55:00,124.07,124.07,124.05,124.07,1747900023.0
2007-06-22 13:56:00,124.06,124.09,124.06,124.09,1747900023.0
2007-06-22 13:57:00,124.1,124.11,124.09,124.11,1747900023.0
2007-06-22 13:58:00,124.1,124.12,124.09,124.11,1747900023.0
2007-06-22 13:59:00,124.1,124.11,124.1,124.1,1747900023.0
2007-06-22 14:00:00,124.11,124.12,124.11,124.11,1747900023.0
2007-06-22 14:01:00,124.12,124.12,124.1,124.11,1747900023.0
2007-06-22 14:02:00,124.1,124.11,124.1,124.11,1747900023.0
2007-06-22 14:03:00,124.1,124.1,124.07,124.09,1747900023.0
2007-06-22 14:04:00,124.08,124.08,124.06,124.08,1747900023.0
2007-06-22 14:05:00,124.06,124.07,124.05,124.06,1747900023.0
2007-06-22 14:06:00,124.05,124.06,124.05,124.05,1747900023.0
2007-06-22 14:07:00,124.06,124.06,124.05,124.05,1747900023.0
2007-06-22 14:08:00,124.06,124.06,124.05,124.05,1747900023.0
2007-06-22 14:09:00,124.06,124.06,124.05,124.05,1747900023.0
2007-06-22 14:10:00,124.06,124.06,124.05,124.05,1747900023.0
2007-06-22 14:11:00,124.05,124.055,124.04,124.04,1747900023.0
2007-06-22 14:12:00,124.05,124.05,124.03,124.03,367700001.0
2007-06-22 14:13:00,124.02,124.04,124.02,124.04,367700001.0
2007-06-22 14:14:00,124.05,124.05,124.03,124.05,367700001.0
2007-06-22 14:15:00,124.04,124.06,124.02,124.02,367700001.0
2007-06-22 14:16:00,124.01,124.01,124.0,124.0,367700001.0
2007-06-22 14:17:00,123.99,124.02,123.97,124.0,367700001.0
2007-06-22 14:18:00,124.01,124.01,123.98,124.0,367700001.0
2007-06-22 14:19:00,124.01,124.01,123.98,123.98,367700001.0
2007-06-22 14:20:00,123.97,123.99,123.93,123.94,367700001.0
2007-06-22 14:21:00,123.95,123.95,123.93,123.95,367700001.0
2007-06-22 14:22:00,123.96,123.97,123.95,123.96,367700001.0
2007-06-22 14:23:00,123.97,123.99,123.96,123.97,367700001.0
2007-06-22 14:24:00,123.96,124.0,123.96,124.0,367700001.0
2007-06-22 14:25:00,123.99,123.99,123.96,123.97,367700001.0
2007-06-22 14:26:00,123.98,123.98,123.97,123.97,367700001.0
2007-06-22 14:27:00,123.98,123.98,123.96,123.96,367700001.0
2007-06-22 14:28:00,123.955,123.96,123.95,123.96,367700001.0
2007-06-22 14:29:00,123.96,123.96,123.94,123.96,736399992.0
2007-06-22 14:30:00,123.95,123.96,123.94,123.95,736399992.0
2007-06-22 14:31:00,123.94,123.96,123.93,123.94,736399992.0
2007-06-22 14:32:00,123.95,123.95,123.92,123.92,736399992.0
2007-06-22 14:33:00,123.93,123.93,123.89,123.9,736399992.0
2007-06-22 14:34:00,123.91,123.92,123.89,123.89,736399992.0
2007-06-22 14:35:00,123.9,123.92,123.89,123.92,736399992.0
2007-06-22 14:36:00,123.91,123.93,123.91,123.92,736399992.0
2007-06-22 14:37:00,123.93,123.96,123.93,123.94,736399992.0
2007-06-22 14:38:00,123.94,123.95,123.935,123.95,736399992.0
2007-06-22 14:39:00,123.94,123.95,123.93,123.94,359700000.0
2007-06-22 14:40:00,123.95,123.96,123.94,123.95,359700000.0
2007-06-22 14:41:00,123.94,123.95,123.93,123.95,359700000.0
2007-06-22 14:42:00,123.96,123.97,123.94,123.97,359700000.0
2007-06-22 14:43:00,123.96,123.97,123.95,123.96,359700000.0
2007-06-22 14:44:00,123.95,123.96,123.95,123.96,359700000.0
2007-06-22 14:45:00,123.96,123.96,123.955,123.96,359700000.0
2007-06-22 14:46:00,123.97,123.97,123.95,123.95,1979000033.0
2007-06-22 14:47:00,123.96,123.96,123.94,123.96,1979000033.0
2007-06-22 14:48:00,123.95,123.95,123.94,123.94,1979000033.0
2007-06-22 14:49:00,123.93,123.94,123.92,123.92,1979000033.0
2007-06-22 14:50:00,123.91,123.93,123.91,123.91,1979000033.0
2007-06-22 14:51:00,123.92,123.94,123.92,123.94,1979000033.0
2007-06-22 14:52:00,123.93,123.94,123.92,123.93,1979000033.0
2007-06-22 14:53:00,123.94,123.94,123.91,123.92,1979000033.0
2007-06-22 14:54:00,123.91,123.93,123.91,123.92,1979000033.0
2007-06-22 14:55:00,123.91,123.93,123.91,123.92,1979000033.0
2007-06-22 14:56:00,123.93,123.94,123.92,123.93,1979000033.0
2007-06-22 14:57:00,123.94,123.95,123.93,123.94,1979000033.0
2007-06-22 14:58:00,123.94,123.94,123.94,123.94,1979000033.0
2007-06-22 14:59:00,123.94,123.94,123.93,123.94,1580099983.0
2007-06-22 15:00:00,123.93,123.94,123.93,123.93,1580099983.0
2007-06-22 15:01:00,123.94,123.94,123.92,123.93,1580099983.0
2007-06-22 15:02:00,123.94,123.95,123.93,123.95,1580099983.0
2007-06-22 15:03:00,123.94,123.95,123.94,123.95,1580099983.0
2007-06-22 15:04:00,123.945,123.96,123.945,123.95,1580099983.0
2007-06-22 15:05:00,123.94,123.95,123.92,123.92,1786199995.0
2007-06-22 15:06:00,123.93,123.94,123.93,123.94,1786199995.0
2007-06-22 15:07:00,123.94,123.94,123.93,123.93,1786199995.0
2007-06-22 15:08:00,123.94,123.95,123.93,123.94,1190500034.0
2007-06-22 15:09:00,123.93,123.94,123.92,123.93,1190500034.0
2007-06-22 15:10:00,123.93,123.94,123.93,123.93,1190500034.0
2007-06-22 15:11:00,123.93,123.94,123.93,123.935,1584700034.0
2007-06-22 15:12:00,123.94,123.94,123.93,123.93,1699200044.0
2007-06-22 15:13:00,123.93,123.94,123.93,123.93,963900029.0
2007-06-22 15:14:00,123.93,123.93,123.93,123.93,72100000.0
2007-06-22 15:15:00,123.93,123.93,123.915,123.92,1058100006.0
2007-06-22 15:16:00,123.93,123.93,123.92,123.93,874899999.0
2007-06-22 15:17:00,123.92,123.93,123.91,123.91,874899999.0
2007-06-22 15:18:00,123.92,123.92,123.91,123.91,874899999.0
2007-06-22 15:19:00,123.92,123.92,123.91,123.91,874899999.0
2007-06-22 15:20:00,123.91,123.92,123.905,123.92,874899999.0
2007-06-22 15:21:00,123.91,123.92,123.91,123.92,1100799997.0
2007-06-22 15:22:00,123.91,123.92,123.91,123.91,1100799997.0
2007-06-22 15:23:00,123.905,123.91,123.905,123.91,1100799997.0
2007-06-22 15:24:00,123.92,123.92,123.91,123.92,1766699986.0
2007-06-22 15:26:00,123.92,123.92,123.915,123.92,1766699986.0
2007-06-22 15:27:00,123.93,123.93,123.92,123.92,793499993.0
2007-06-22 15:28:00,123.93,123.93,123.91,123.91,793499993.0
2007-06-22 15:29:00,123.92,123.92,123.91,123.91,793499993.0
2007-06-22 15:30:00,123.92,123.92,123.91,123.92,793499993.0
2007-06-22 15:31:00,123.91,123.91,123.91,123.91,793499993.0
2007-06-22 15:32:00,123.91,123.92,123.91,123.92,793499993.0
2007-06-22 15:33:00,123.92,123.925,123.915,123.92,445000008.0
2007-06-22 15:34:00,123.92,123.92,123.915,123.92,1363400019.0
2007-06-22 15:35:00,123.91,123.91,123.9,123.91,1640500028.0
2007-06-22 15:36:00,123.91,123.92,123.91,123.91,1640500028.0
2007-06-22 15:37:00,123.91,123.92,123.91,123.92,966000013.0
2007-06-22 15:38:00,123.91,123.92,123.91,123.92,1467099986.0
2007-06-22 15:39:00,123.92,123.92,123.91,123.91,1467099986.0
2007-06-22 15:40:00,123.92,123.92,123.91,123.92,958200002.0
2007-06-22 15:41:00,123.91,123.91,123.9,123.9,958200002.0
2007-06-22 15:42:00,123.91,123.91,123.905,123.905,958200002.0
2007-06-22 15:43:00,123.92,123.94,123.91,123.93,1629800044.0
2007-06-22 15:44:00,123.94,123.94,123.93,123.94,1629800044.0
2007-06-22 15:45:00,123.93,123.93,123.93,123.93,1629800044.0
2007-06-22 15:46:00,123.92,123.93,123.92,123.92,2003100003.0
2007-06-22 15:47:00,123.93,123.93,123.92,123.93,2003100003.0
2007-06-22 15:48:00,123.92,123.95,123.92,123.95,2003100003.0
2007-06-22 15:49:00,123.945,123.97,123.945,123.965,2003100003.0
2007-06-22 15:50:00,123.96,123.96,123.95,123.95,1724999974.0
2007-06-22 15:51:00,123.96,123.97,123.95,123.95,2009900001.0
2007-06-22 15:52:00,123.95,123.96,123.95,123.96,2009900001.0
2007-06-22 15:53:00,123.96,123.96,123.95,123.96,2014999990.0
2007-06-22 15:54:00,123.96,123.965,123.955,123.955,357000005.0
2007-06-22 15:55:00,123.955,123.97,123.955,123.96,836600010.0
2007-06-22 15:56:00,123.95,123.98,123.95,123.97,1324099995.0
2007-06-22 15:57:00,123.98,123.99,123.97,123.98,1324099995.0
2007-06-22 15:58:00,123.97,123.98,123.97,123.97,1324099995.0
2007-06-22 15:59:00,123.98,123.99,123.98,123.99,1324099995.0
2007-06-22 16:00:00,123.98,123.99,123.96,123.97,1324099995.0
2007-06-22 16:01:00,123.96,123.97,123.96,123.97,1324099995.0
2007-06-22 16:02:00,123.97,123.97,123.965,123.97,799600010.0
2007-06-22 16:03:00,123.98,123.98,123.97,123.98,693100002.0
2007-06-22 16:04:00,123.98,123.98,123.98,123.98,693100002.0
2007-06-22 16:05:00,123.98,123.98,123.97,123.98,1265300003.0
2007-06-22 16:06:00,123.98,123.98,123.97,123.97,985400005.0
2007-06-22 16:07:00,123.97,123.97,123.97,123.97,1256659992.0
2007-06-22 16:08:00,123.98,123.98,123.96,123.96,1256659992.0
2007-06-22 16:09:00,123.97,123.97,123.94,123.95,1256659992.0
2007-06-22 16:10:00,123.95,123.95,123.935,123.94,1256659992.0
2007-06-22 16:11:00,123.95,123.95,123.93,123.94,1979799993.0
2007-06-22 16:12:00,123.95,123.95,123.94,123.94,1979799993.0
2007-06-22 16:13:00,123.94,123.94,123.935,123.94,1979799993.0
2007-06-22 16:14:00,123.93,123.94,123.92,123.93,1431200002.0
2007-06-22 16:15:00,123.94,123.94,123.93,123.93,1431200002.0
2007-06-22 16:16:00,123.94,123.94,123.93,123.94,1431200002.0
2007-06-22 16:17:00,123.94,123.94,123.93,123.93,1431200002.0
2007-06-22 16:18:00,123.94,123.94,123.94,123.94,804600005.0
2007-06-22 16:19:00,123.94,123.94,123.93,123.94,1292800008.0
2007-06-22 16:20:00,123.92,123.93,123.92,123.92,1940199991.0
2007-06-22 16:21:00,123.93,123.93,123.93,123.93,1940199991.0
2007-06-22 16:22:00,123.94,123.95,123.93,123.94,1940199991.0
2007-06-22 16:23:00,123.95,123.95,123.93,123.94,1940199991.0
2007-06-22 16:24:00,123.95,123.97,123.94,123.95,1940199991.0
2007-06-22 16:25:00,123.955,123.96,123.95,123.95,1940199991.0
2007-06-22 16:26:00,123.95,123.96,123.95,123.95,1709700006.0
2007-06-22 16:27:00,123.95,123.95,123.95,123.95,352499993.0
2007-06-22 16:28:00,123.95,123.95,123.935,123.935,1349399989.0
2007-06-22 16:29:00,123.93,123.93,123.91,123.91,1319499996.0
2007-06-22 16:30:00,123.92,123.92,123.89,123.9,1319499996.0
2007-06-22 16:31:00,123.91,123.92,123.9,123.9,1319499996.0
2007-06-22 16:32:00,123.91,123.92,123.9,123.91,1319499996.0
2007-06-22 16:33:00,123.92,123.93,123.91,123.92,1319499996.0
2007-06-22 16:34:00,123.93,123.93,123.91,123.91,1319499996.0
2007-06-22 16:35:00,123.92,123.93,123.91,123.93,1319499996.0
2007-06-22 16:36:00,123.92,123.93,123.91,123.93,1319499996.0
2007-06-22 16:37:00,123.94,123.95,123.93,123.94,1319499996.0
2007-06-22 16:38:00,123.93,123.94,123.93,123.93,1319499996.0
2007-06-22 16:39:00,123.94,123.96,123.93,123.95,1319499996.0
2007-06-22 16:40:00,123.94,123.99,123.94,123.99,1319499996.0
2007-06-22 16:41:00,123.97,123.98,123.96,123.97,1319499996.0
2007-06-22 16:42:00,123.98,123.985,123.97,123.98,1319499996.0
2007-06-22 16:43:00,123.99,124.0,123.98,124.0,1579599998.0
2007-06-22 16:44:00,124.015,124.02,124.01,124.02,1579599998.0
2007-06-22 16:45:00,124.03,124.04,124.03,124.04,238099999.0
2007-06-22 16:46:00,124.03,124.04,124.02,124.04,238099999.0
2007-06-22 16:47:00,124.03,124.04,124.02,124.03,238099999.0
2007-06-22 16:48:00,124.02,124.1,124.02,124.1,238099999.0
2007-06-22 16:49:00,124.11,124.12,124.06,124.06,238099999.0
2007-06-22 16:50:00,124.07,124.08,124.06,124.06,238099999.0
2007-06-22 16:51:00,124.08,124.08,124.05,124.08,238099999.0
2007-06-22 16:52:00,124.06,124.08,124.06,124.07,238099999.0
2007-06-22 16:53:00,124.06,124.07,124.06,124.06,238099999.0
2007-06-22 16:54:00,124.07,124.07,124.06,124.07,238099999.0
2007-06-22 16:55:00,124.06,124.06,124.06,124.06,238099999.0
2007-06-22 16:56:00,124.07,124.07,124.06,124.06,238099999.0
2007-06-22 16:57:00,124.07,124.08,124.065,124.075,238099999.0
2007-06-22 16:58:00,124.07,124.08,124.06,124.06,1746999993.0
2007-06-22 16:59:00,124.06,124.08,124.055,124.08,1746999993.0
2007-06-22 17:00:00,124.07,124.08,124.06,124.06,1763000016.0
2007-06-22 17:01:00,124.07,124.08,124.06,124.07,1763000016.0
2007-06-22 17:02:00,124.08,124.08,124.065,124.07,1763000016.0
2007-06-22 17:03:00,124.08,124.09,124.06,124.09,667799999.0
2007-06-22 17:04:00,124.08,124.1,124.08,124.09,667799999.0
2007-06-22 17:05:00,124.1,124.1,124.09,124.09,667799999.0
2007-06-22 17:06:00,124.08,124.09,124.08,124.08,667799999.0
2007-06-22 17:07:00,124.09,124.1,124.09,124.095,667799999.0
2007-06-22 17:08:00,124.095,124.11,124.09,124.105,1324900010.0
2007-06-22 17:09:00,124.11,124.11,124.08,124.08,1933500032.0
2007-06-22 17:10:00,124.09,124.09,124.08,124.08,1933500032.0
2007-06-22 17:11:00,124.09,124.1,124.08,124.09,1933500032.0
2007-06-22 17:12:00,124.08,124.09,124.07,124.08,757599999.0
2007-06-22 17:13:00,124.08,124.085,124.08,124.08,757599999.0
2007-06-22 17:14:00,124.09,124.09,124.06,124.06,1665399991.0
2007-06-22 17:15:00,124.07,124.07,124.06,124.07,1665399991.0
2007-06-22 17:16:00,124.06,124.08,124.055,124.075,1665399991.0
2007-06-22 17:17:00,124.08,124.08,124.07,124.08,272700003.0
2007-06-22 17:18:00,124.08,124.08,124.08,124.08,463099988.0
2007-06-22 17:19:00,124.06,124.07,124.05,124.07,1193200007.0
2007-06-22 17:20:00,124.06,124.07,124.06,124.06,1193200007.0
2007-06-22 17:21:00,124.07,124.07,124.06,124.06,1193200007.0
2007-06-22 17:22:00,124.05,124.06,124.05,124.06,1265600007.0
2007-06-22 17:24:00,124.06,124.07,124.06,124.07,1265600007.0
2007-06-22 17:25:00,124.07,124.08,124.07,124.08,1748200004.0
2007-06-22 17:26:00,124.08,124.09,124.08,124.08,1496099984.0
2007-06-22 17:27:00,124.07,124.08,124.07,124.07,1496099984.0
2007-06-22 17:28:00,124.07,124.08,124.07,124.07,387200011.0
2007-06-22 17:29:00,124.07,124.07,124.07,124.07,54300000.0
2007-06-22 17:30:00,124.06,124.07,124.06,124.06,1851400012.0
2007-06-22 17:31:00,124.05,124.05,124.04,124.05,1851400012.0
2007-06-22 17:32:00,124.04,124.04,124.04,124.04,1851400012.0
2007-06-22 17:33:00,124.05,124.05,124.04,124.04,1851400012.0
2007-06-22 17:34:00,124.05,124.05,124.03,124.03,1851400012.0
2007-06-22 17:35:00,124.04,124.04,124.04,124.04,1851400012.0
2007-06-22 17:36:00,124.05,124.05,124.04,124.04,1851400012.0
2007-06-22 17:37:00,124.03,124.04,124.03,124.04,1851400012.0
2007-06-22 17:38:00,124.03,124.04,124.02,124.03,1851400012.0
2007-06-22 17:39:00,124.03,124.03,124.03,124.03,1851400012.0
2007-06-22 17:40:00,124.02,124.03,124.02,124.03,1483100003.0
2007-06-22 17:41:00,124.04,124.04,124.01,124.02,1483100003.0
2007-06-22 17:42:00,124.03,124.03,124.01,124.03,1483100003.0
2007-06-22 17:43:00,124.04,124.04,124.04,124.04,1654800017.0
2007-06-22 17:44:00,124.05,124.05,124.03,124.04,1654800017.0
2007-06-22 17:45:00,124.03,124.04,124.03,124.04,1654800017.0
2007-06-22 17:46:00,124.04,124.04,124.03,124.03,1654800017.0
2007-06-22 17:47:00,124.04,124.04,124.03,124.04,1124500005.0
2007-06-22 17:48:00,124.03,124.04,124.03,124.03,1124500005.0
2007-06-22 17:49:00,124.025,124.03,124.02,124.02,1124500005.0
2007-06-22 17:50:00,124.02,124.03,124.01,124.03,2067200023.0
2007-06-22 17:51:00,124.03,124.03,124.02,124.025,360599993.0
2007-06-22 17:52:00,124.03,124.03,124.02,124.02,1551200020.0
2007-06-22 17:53:00,124.03,124.04,124.025,124.03,1551200020.0
2007-06-22 17:54:00,124.04,124.04,124.03,124.03,1683799992.0
2007-06-22 17:55:00,124.03,124.03,124.02,124.03,1683799992.0
2007-06-22 17:56:00,124.04,124.05,124.03,124.04,1828000014.0
2007-06-22 17:57:00,124.04,124.05,124.04,124.05,2040099996.0
2007-06-22 17:58:00,124.06,124.06,124.06,124.06,2040099996.0
2007-06-22 17:59:00,124.05,124.09,124.05,124.08,2040099996.0
2007-06-22 18:00:00,124.09,124.11,124.08,124.09,2040099996.0
2007-06-22 18:01:00,124.1,124.11,124.08,124.1,2040099996.0
2007-06-22 18:02:00,124.09,124.1,124.08,124.08,2040099996.0
2007-06-22 18:03:00,124.06,124.08,124.05,124.06,2040099996.0
2007-06-22 18:04:00,124.055,124.06,124.04,124.04,2040099996.0
2007-06-22 18:05:00,124.03,124.05,124.03,124.04,1264599999.0
2007-06-22 18:06:00,124.035,124.07,124.035,124.07,1264599999.0
2007-06-22 18:07:00,124.06,124.06,124.05,124.06,885400002.0
2007-06-22 18:08:00,124.06,124.06,124.06,124.06,186600000.0
2007-06-22 18:09:00,124.06,124.075,124.055,124.075,147699999.0
2007-06-22 18:10:00,124.075,124.075,124.06,124.07,891599998.0
2007-06-22 18:11:00,124.07,124.07,124.06,124.07,1102999999.0
2007-06-22 18:12:00,124.07,124.08,124.07,124.075,191300000.0
2007-06-22 18:13:00,124.075,124.08,124.075,124.075,108000000.0
2007-06-22 18:14:00,124.08,124.08,124.075,124.075,109900000.0
2007-06-22 18:15:00,124.05,124.05,124.03,124.05,1362299996.0
2007-06-22 18:16:00,124.05,124.06,124.04,124.04,1362299996.0
2007-06-22 18:17:00,124.04,124.04,124.03,124.04,1907100014.0
2007-06-22 18:18:00,124.04,124.04,124.04,124.04,179600000.0
2007-06-22 18:19:00,124.03,124.04,124.03,124.03,272499999.0
2007-06-22 18:20:00,124.025,124.03,124.025,124.03,272499999.0
2007-06-22 18:21:00,124.03,124.03,124.025,124.025,652900008.0
2007-06-22 18:22:00,124.025,124.03,124.025,124.03,563300002.0
2007-06-22 18:23:00,124.02,124.02,123.98,123.99,359799994.0
2007-06-22 18:24:00,123.99,123.99,123.98,123.98,359799994.0
2007-06-22 18:25:00,123.98,123.99,123.97,123.97,2037000003.0
2007-06-22 18:26:00,123.97,123.97,123.955,123.97,2037000003.0
2007-06-22 18:27:00,123.96,123.97,123.96,123.97,1688300017.0
2007-06-22 18:28:00,123.98,123.99,123.97,123.98,1688300017.0
2007-06-22 18:29:00,123.97,123.97,123.95,123.95,1688300017.0
2007-06-22 18:30:00,123.94,123.96,123.94,123.96,1688300017.0
2007-06-22 18:31:00,123.95,123.95,123.93,123.94,1688300017.0
2007-06-22 18:32:00,123.93,123.94,123.92,123.93,1688300017.0
2007-06-22 18:33:00,123.92,123.95,123.92,123.93,1688300017.0
2007-06-22 18:34:00,123.94,123.96,123.93,123.96,1688300017.0
2007-06-22 18:35:00,123.97,123.97,123.96,123.97,1688300017.0
2007-06-22 18:36:00,123.97,123.98,123.97,123.97,1688300017.0
2007-06-22 18:37:00,123.96,123.97,123.94,123.96,1293900002.0
2007-06-22 18:38:00,123.95,123.96,123.95,123.96,1293900002.0
2007-06-22 18:39:00,123.96,123.97,123.96,123.97,1293900002.0
2007-06-22 18:40:00,123.96,123.97,123.94,123.94,789099999.0
2007-06-22 18:41:00,123.94,123.95,123.935,123.95,789099999.0
2007-06-22 18:42:00,123.95,123.97,123.95,123.96,188000000.0
2007-06-22 18:43:00,123.96,123.96,123.96,123.96,188000000.0
2007-06-22 18:46:00,123.96,123.96,123.95,123.95,737499988.0
2007-06-22 18:47:00,123.95,123.96,123.95,123.96,236499998.0
2007-06-22 18:48:00,123.97,123.97,123.96,123.96,791900004.0
2007-06-22 18:49:00,123.96,123.96,123.96,123.96,171800004.0
2007-06-22 18:50:00,123.96,123.96,123.95,123.95,709800006.0
2007-06-22 18:51:00,123.95,123.95,123.935,123.94,1344699985.0
2007-06-22 18:52:00,123.94,123.96,123.94,123.95,1829199991.0
2007-06-22 18:53:00,123.96,123.97,123.955,123.96,1542400046.0
2007-06-22 18:54:00,123.96,123.96,123.95,123.96,832300005.0
2007-06-22 18:55:00,123.95,123.95,123.93,123.94,612100000.0
2007-06-22 18:56:00,123.94,123.94,123.925,123.925,612100000.0
2007-06-22 18:57:00,123.93,123.94,123.93,123.94,1092500019.0
2007-06-22 18:58:00,123.93,123.94,123.93,123.94,218299998.0
2007-06-22 18:59:00,123.925,123.94,123.925,123.94,218299998.0
2007-06-22 19:00:00,123.94,123.94,123.93,123.93,729699997.0
2007-06-22 19:01:00,123.94,123.94,123.92,123.92,1883300016.0
2007-06-22 19:02:00,123.91,123.92,123.9,123.92,1883300016.0
2007-06-22 19:03:00,123.93,123.93,123.91,123.91,1883300016.0
2007-06-22 19:04:00,123.91,123.92,123.905,123.905,1883300016.0
2007-06-22 19:05:00,123.92,123.92,123.91,123.91,2081000003.0
2007-06-22 19:06:00,123.9,123.91,123.9,123.91,2081000003.0
2007-06-22 19:07:00,123.89,123.9,123.88,123.89,2081000003.0
2007-06-22 19:08:00,123.88,123.88,123.82,123.84,2081000003.0
2007-06-22 19:09:00,123.85,123.88,123.85,123.87,2081000003.0
2007-06-22 19:10:00,123.87,123.87,123.855,123.865,2081000003.0
2007-06-22 19:11:00,123.86,123.87,123.86,123.87,830299993.0
2007-06-22 19:12:00,123.86,123.87,123.84,123.84,830299993.0
2007-06-22 19:13:00,123.85,123.87,123.85,123.86,830299993.0
2007-06-22 19:14:00,123.87,123.87,123.86,123.86,830299993.0
2007-06-22 19:15:00,123.84,123.86,123.84,123.84,830299993.0
2007-06-22 19:16:00,123.86,123.87,123.85,123.87,830299993.0
2007-06-22 19:17:00,123.88,123.9,123.88,123.89,830299993.0
2007-06-22 19:18:00,123.89,123.9,123.89,123.9,830299993.0
2007-06-22 19:19:00,123.9,123.91,123.895,123.9,116700000.0
2007-06-22 19:20:00,123.9,123.9,123.89,123.89,871700010.0
2007-06-22 19:21:00,123.89,123.9,123.89,123.89,717299997.0
2007-06-22 19:22:00,123.89,123.9,123.89,123.9,321000000.0
2007-06-22 19:23:00,123.9,123.9,123.89,123.89,2120700026.0
2007-06-22 19:24:00,123.89,123.89,123.88,123.88,1129299991.0
2007-06-22 19:25:00,123.88,123.88,123.88,123.88,2074600013.0
2007-06-22 19:26:00,123.89,123.89,123.88,123.88,2097700024.0
2007-06-22 19:27:00,123.87,123.87,123.87,123.87,2097700024.0
2007-06-22 19:28:00,123.88,123.88,123.87,123.87,2097700024.0
2007-06-22 19:29:00,123.875,123.89,123.875,123.89,2097700024.0
2007-06-22 19:30:00,123.9,123.91,123.88,123.885,1721100000.0
2007-06-22 19:31:00,123.89,123.89,123.875,123.88,1735799980.0
2007-06-22 19:32:00,123.875,123.89,123.875,123.88,993000015.0
2007-06-22 19:33:00,123.875,123.875,123.87,123.87,167200000.0
2007-06-22 19:34:00,123.86,123.87,123.84,123.84,1956700017.0
2007-06-22 19:35:00,123.85,123.86,123.845,123.86,1956700017.0
2007-06-22 19:36:00,123.86,123.86,123.85,123.85,356799999.0
2007-06-22 19:37:00,123.85,123.86,123.845,123.86,554299999.0
2007-06-22 19:38:00,123.86,123.87,123.86,123.87,255999999.0
2007-06-22 19:39:00,123.87,123.87,123.87,123.87,47900000.0
2007-06-22 19:40:00,123.87,123.88,123.87,123.87,950900009.0
2007-06-22 19:41:00,123.88,123.88,123.88,123.88,1028000006.0
2007-06-22 19:42:00,123.88,123.89,123.875,123.89,492400001.0
2007-06-22 19:43:00,123.89,123.89,123.87,123.87,807199996.0
2007-06-22 19:44:00,123.87,123.87,123.85,123.86,675199999.0
2007-06-22 19:45:00,123.87,123.87,123.86,123.86,2130099980.0
2007-06-22 19:46:00,123.86,123.865,123.845,123.85,2130099980.0
2007-06-22 19:47:00,123.845,123.86,123.845,123.86,1942100036.0
2007-06-22 19:48:00,123.87,123.87,123.86,123.86,1720100021.0
2007-06-22 19:49:00,123.86,123.87,123.86,123.86,1720100021.0
2007-06-22 19:50:00,123.855,123.86,123.85,123.85,2121500051.0
2007-06-22 19:51:00,123.84,123.86,123.81,123.83,1829699983.0
2007-06-22 19:52:00,123.83,123.83,123.82,123.83,1829699983.0
2007-06-22 19:53:00,123.83,123.83,123.82,123.83,1807500004.0
2007-06-22 19:54:00,123.83,123.83,123.815,123.815,1772999990.0
2007-06-22 19:55:00,123.82,123.83,123.81,123.82,746300007.0
2007-06-22 19:56:00,123.82,123.82,123.81,123.81,746300007.0
2007-06-22 19:57:00,123.81,123.815,123.81,123.81,123000000.0
2007-06-22 19:58:00,123.81,123.815,123.81,123.81,170800002.0
2007-06-22 19:59:00,123.82,123.83,123.81,123.83,1304499980.0
2007-06-22 20:00:00,123.83,123.83,123.81,123.82,1304499980.0
2007-06-22 20:01:00,123.82,123.82,123.81,123.81,701200015.0
2007-06-22 20:02:00,123.81,123.81,123.81,123.81,918700031.0
2007-06-22 20:03:00,123.81,123.81,123.81,123.81,474800022.0
2007-06-22 20:04:00,123.81,123.82,123.81,123.81,338200008.0
2007-06-22 20:05:00,123.81,123.82,123.81,123.82,879600015.0
2007-06-22 20:06:00,123.82,123.82,123.805,123.81,868800014.0
2007-06-22 20:07:00,123.81,123.82,123.81,123.82,101900002.0
2007-06-22 20:08:00,123.815,123.82,123.805,123.81,150299996.0
2007-06-22 20:10:00,123.82,123.82,123.805,123.815,292599997.0
2007-06-22 20:11:00,123.815,123.82,123.81,123.81,585600008.0
2007-06-22 20:12:00,123.81,123.81,123.79,123.8,849400005.0
2007-06-22 20:13:00,123.805,123.82,123.8,123.81,849400005.0
2007-06-22 20:14:00,123.81,123.81,123.79,123.81,1381600027.0
2007-06-22 20:15:00,123.81,123.82,123.81,123.82,1381600027.0
2007-06-22 20:16:00,123.82,123.82,123.81,123.81,115100001.0
2007-06-22 20:17:00,123.82,123.82,123.82,123.82,29600000.0
2007-06-22 20:18:00,123.82,123.83,123.815,123.815,1059100003.0
2007-06-22 20:19:00,123.83,123.83,123.81,123.83,640299993.0
2007-06-22 20:20:00,123.83,123.83,123.83,123.83,640299993.0
2007-06-22 20:21:00,123.83,123.84,123.83,123.83,873100010.0
2007-06-22 20:22:00,123.83,123.84,123.825,123.835,620299999.0
2007-06-22 20:23:00,123.84,123.84,123.83,123.83,576499988.0
2007-06-22 20:24:00,123.825,123.83,123.82,123.82,999900001.0
2007-06-22 20:25:00,123.82,123.83,123.81,123.83,144200000.0
2007-06-22 20:26:00,123.825,123.83,123.825,123.825,144200000.0
2007-06-22 20:27:00,123.83,123.83,123.815,123.82,918500005.0
2007-06-22 20:28:00,123.815,123.82,123.815,123.82,1086599975.0
2007-06-22 20:29:00,123.82,123.83,123.81,123.82,861299989.0
2007-06-22 20:30:00,123.825,123.83,123.815,123.83,329900000.0
2007-06-22 20:31:00,123.83,123.83,123.82,123.82,530600001.0
2007-06-22 20:32:00,123.82,123.82,123.82,123.82,416200008.0
2007-06-22 20:33:00,123.82,123.82,123.815,123.82,982500014.0
2007-06-22 20:34:00,123.82,123.83,123.815,123.82,784500000.0
2007-06-22 20:35:00,123.82,123.83,123.815,123.83,1766899993.0
2007-06-22 20:36:00,123.83,123.83,123.815,123.825,1781900009.0
2007-06-22 20:37:00,123.83,123.845,123.825,123.835,574100000.0
2007-06-22 20:38:00,123.835,123.845,123.82,123.845,1689000013.0
2007-06-22 20:39:00,123.845,123.845,123.83,123.845,1325299991.0
2007-06-22 20:40:00,123.845,123.86,123.835,123.85,2093600016.0
2007-06-22 20:41:00,123.85,123.87,123.845,123.87,1785899997.0
2007-06-22 20:42:00,123.86,123.9,123.855,123.9,2009999990.0
2007-06-22 20:43:00,123.89,123.91,123.875,123.89,1785700001.0
2007-06-22 20:44:00,123.89,123.89,123.88,123.88,1552000001.0
2007-06-22 20:45:00,123.88,123.88,123.86,123.87,729100011.0
2007-06-22 20:46:00,123.87,123.87,123.865,123.865,84700000.0
2007-06-22 20:47:00,123.87,123.87,123.87,123.87,51900000.0
2007-06-22 20:48:00,123.87,123.87,123.87,123.87,91700000.0
2007-06-22 20:49:00,123.87,123.87,123.86,123.86,1615900009.0
2007-06-22 20:50:00,123.86,123.86,123.86,123.86,163500005.0
2007-06-22 20:51:00,123.86,123.86,123.845,123.86,1262200000.0
2007-06-22 20:52:00,123.86,123.87,123.85,123.86,1219999996.0
2007-06-22 20:53:00,123.86,123.86,123.85,123.85,76800000.0
2007-06-22 20:54:00,123.86,123.86,123.845,123.86,330000002.0
2007-06-22 20:55:00,123.86,123.86,123.85,123.86,370399998.0
2007-06-22 20:56:00,123.86,123.86,123.86,123.86,10400000.0
2007-06-22 20:57:00,123.85,123.86,123.85,123.86,25600000.0
2007-06-22 20:58:00,123.86,123.86,123.85,123.85,159800000.0
2007-06-22 20:59:00,123.855,123.855,123.84,123.85,87099998.0
2007-06-22 21:00:00,123.85,123.86,123.84,123.84,701499999.0
2007-06-22 21:01:00,123.84,123.86,123.84,123.86,1161299983.0
2007-06-22 21:02:00,123.87,123.87,123.84,123.84,34400000.0
2007-06-22 21:03:00,123.85,123.85,123.85,123.85,34400000.0
2007-06-22 21:04:00,123.85,123.85,123.845,123.85,104600000.0
2007-06-22 21:05:00,123.85,123.85,123.845,123.845,324800010.0
2007-06-22 21:06:00,123.85,123.85,123.84,123.84,353999994.0
2007-06-22 21:07:00,123.84,123.86,123.84,123.85,641900006.0
2007-06-22 21:08:00,123.85,123.86,123.845,123.845,391800009.0
2007-06-22 21:09:00,123.845,123.85,123.845,123.85,529200016.0
2007-06-22 21:10:00,123.85,123.85,123.84,123.85,450799999.0
2007-06-22 21:11:00,123.85,123.85,123.835,123.835,593399983.0
2007-06-22 21:12:00,123.845,123.86,123.84,123.84,782900000.0
2007-06-22 21:13:00,123.85,123.86,123.835,123.84,1091800002.0
2007-06-22 21:14:00,123.85,123.86,123.84,123.84,864400015.0
2007-06-22 21:15:00,123.84,123.86,123.84,123.85,1672800007.0
2007-06-22 21:16:00,123.84,123.86,123.84,123.85,800900015.0
2007-06-22 21:17:00,123.84,123.86,123.84,123.86,1355400018.0
2007-06-22 21:18:00,123.86,123.89,123.86,123.89,1754999994.0
2007-06-22 21:19:00,123.89,123.91,123.89,123.905,1851499985.0
2007-06-22 21:20:00,123.9,123.9,123.89,123.9,674600000.0
2007-06-22 21:21:00,123.9,123.9,123.9,123.9,307500000.0
2007-06-22 21:22:00,123.9,123.9,123.88,123.88,478200009.0
2007-06-22 21:23:00,123.89,123.9,123.89,123.9,360900001.0
2007-06-22 21:24:00,123.9,123.9,123.88,123.89,472700004.0
2007-06-22 21:25:00,123.89,123.89,123.86,123.86,2093700017.0
2007-06-22 21:26:00,123.87,123.88,123.86,123.87,298500001.0
2007-06-22 21:27:00,123.87,123.88,123.86,123.87,967199999.0
2007-06-22 21:28:00,123.87,123.87,123.86,123.86,576000009.0
2007-06-22 21:29:00,123.87,123.87,123.87,123.87,91200000.0
2007-06-22 21:30:00,123.87,123.87,123.87,123.87,419200000.0
2007-06-22 21:31:00,123.87,123.88,123.87,123.88,457199999.0
2007-06-22 21:32:00,123.88,123.88,123.86,123.87,1471199990.0
2007-06-22 21:33:00,123.87,123.87,123.855,123.855,1205599987.0
2007-06-22 21:34:00,123.855,123.87,123.84,123.84,1135999973.0
2007-06-22 21:35:00,123.845,123.86,123.845,123.86,128600000.0
2007-06-22 21:36:00,123.86,123.86,123.85,123.85,99199997.0
2007-06-22 21:37:00,123.86,123.86,123.86,123.86,9600000.0
2007-06-22 21:38:00,123.86,123.86,123.86,123.86,10400000.0
2007-06-22 21:39:00,123.86,123.86,123.85,123.86,269999997.0
2007-06-22 21:40:00,123.86,123.86,123.85,123.86,709799998.0
2007-06-22 21:41:00,123.86,123.87,123.86,123.86,480899989.0
2007-06-22 21:42:00,123.86,123.86,123.82,123.83,2012299991.0
2007-06-22 21:43:00,123.83,123.84,123.82,123.82,1597200008.0
2007-06-22 21:44:00,123.82,123.82,123.8,123.805,1151900005.0
2007-06-22 21:45:00,123.79,123.8,123.78,123.79,956799986.0
2007-06-22 21:46:00,123.78,123.79,123.76,123.77,956799986.0
2007-06-22 21:47:00,123.76,123.79,123.76,123.77,956799986.0
2007-06-22 21:48:00,123.78,123.79,123.77,123.77,1111199994.0
2007-06-22 21:49:00,123.77,123.77,123.77,123.77,606500014.0
2007-06-22 21:50:00,123.77,123.77,123.77,123.77,136500000.0
2007-06-22 21:51:00,123.77,123.78,123.755,123.77,1261800009.0
2007-06-22 21:52:00,123.765,123.79,123.765,123.78,1150099994.0
2007-06-22 21:53:00,123.78,123.79,123.77,123.78,290800000.0
2007-06-22 21:54:00,123.78,123.78,123.77,123.78,127699999.0
2007-06-22 21:55:00,123.78,123.79,123.77,123.79,469300010.0
2007-06-22 21:56:00,123.79,123.79,123.78,123.78,126000000.0
2007-06-22 21:57:00,123.78,123.79,123.78,123.79,168300000.0
2007-06-22 21:58:00,123.79,123.79,123.79,123.79,199299999.0
2007-06-22 21:59:00,123.79,123.8,123.79,123.8,199299999.0
2007-06-22 22:00:00,123.8,123.81,123.79,123.8,517899999.0
2007-06-22 22:01:00,123.81,123.81,123.81,123.81,132399998.0
2007-06-22 22:02:00,123.81,123.82,123.81,123.81,391400006.0
2007-06-22 22:03:00,123.81,123.83,123.81,123.82,1854299990.0
2007-06-22 22:04:00,123.82,123.82,123.82,123.82,157100002.0
2007-06-22 22:06:00,123.82,123.82,123.81,123.81,571100008.0
2007-06-22 22:07:00,123.81,123.81,123.81,123.81,71000000.0
2007-06-22 22:08:00,123.81,123.82,123.81,123.815,371700002.0
2007-06-22 22:09:00,123.82,123.82,123.78,123.79,1609600006.0
2007-06-22 22:10:00,123.79,123.79,123.78,123.79,137399999.0
2007-06-22 22:11:00,123.78,123.79,123.775,123.775,208900003.0
2007-06-22 22:12:00,123.775,123.78,123.775,123.775,143199999.0
2007-06-22 22:13:00,123.78,123.78,123.78,123.78,23900000.0
2007-06-22 22:14:00,123.79,123.79,123.77,123.78,275299998.0
2007-06-22 22:15:00,123.77,123.78,123.77,123.77,762099989.0
2007-06-22 22:16:00,123.77,123.77,123.76,123.76,240099998.0
2007-06-22 22:17:00,123.76,123.77,123.755,123.77,667599993.0
2007-06-22 22:18:00,123.76,123.77,123.76,123.77,1853799990.0
2007-06-22 22:19:00,123.77,123.79,123.77,123.79,368500002.0
2007-06-22 22:20:00,123.79,123.79,123.775,123.775,166099994.0
2007-06-22 22:21:00,123.78,123.79,123.775,123.775,326100002.0
2007-06-22 22:22:00,123.78,123.8,123.78,123.8,144300001.0
2007-06-22 22:23:00,123.79,123.8,123.79,123.8,855000008.0
2007-06-22 22:24:00,123.8,123.82,123.8,123.82,575100001.0
2007-06-22 22:25:00,123.82,123.82,123.81,123.815,499100014.0
2007-06-22 22:26:00,123.82,123.82,123.82,123.82,3000000.0
2007-06-22 22:27:00,123.82,123.84,123.82,123.83,1499500022.0
2007-06-22 22:28:00,123.83,123.83,123.83,123.83,561199999.0
2007-06-22 22:30:00,123.83,123.83,123.81,123.82,873799986.0
2007-06-22 22:31:00,123.82,123.83,123.82,123.82,406499996.0
2007-06-22 22:32:00,123.82,123.82,123.82,123.82,158800004.0
2007-06-22 22:33:00,123.82,123.82,123.8,123.8,410200004.0
2007-06-22 22:34:00,123.8,123.8,123.79,123.8,741300002.0
2007-06-22 22:35:00,123.79,123.8,123.79,123.79,130700001.0
2007-06-22 22:36:00,123.8,123.81,123.8,123.81,170700003.0
2007-06-22 22:37:00,123.81,123.82,123.81,123.82,330400000.0
2007-06-22 22:39:00,123.82,123.82,123.82,123.82,24000000.0
2007-06-22 22:40:00,123.82,123.82,123.82,123.82,45300000.0
2007-06-22 22:41:00,123.82,123.82,123.82,123.82,263399999.0
2007-06-22 22:42:00,123.82,123.82,123.82,123.82,28000000.0
2007-06-22 22:43:00,123.82,123.82,123.82,123.82,28000000.0
2007-06-22 22:44:00,123.82,123.82,123.815,123.815,35900000.0
2007-06-22 22:45:00,123.82,123.83,123.815,123.83,148799999.0
2007-06-22 22:46:00,123.84,123.85,123.83,123.85,173200001.0
2007-06-22 22:47:00,123.85,123.85,123.84,123.84,195600003.0
2007-06-22 22:48:00,123.84,123.85,123.84,123.85,80600001.0
2007-06-22 22:49:00,123.85,123.85,123.85,123.85,380800002.0
2007-06-22 22:50:00,123.84,123.84,123.84,123.84,380800002.0
2007-06-22 22:51:00,123.84,123.85,123.84,123.84,380800002.0
2007-06-22 22:52:00,123.83,123.84,123.825,123.84,106800001.0
2007-06-22 22:53:00,123.84,123.84,123.84,123.84,39200000.0
2007-06-22 22:54:00,123.835,123.84,123.835,123.84,111600000.0
2007-06-22 22:55:00,123.84,123.84,123.82,123.82,197700001.0
2007-06-22 22:56:00,123.83,123.83,123.83,123.83,65600000.0
2007-06-22 22:57:00,123.84,123.85,123.83,123.85,259099997.0
2007-06-22 22:58:00,123.85,123.88,123.85,123.87,580400002.0
2007-06-22 22:59:00,123.88,123.89,123.87,123.87,199300000.0
2007-06-24 23:11:00,123.69,123.69,123.69,123.69,28000000.0
2007-06-24 23:12:00,123.69,123.69,123.68,123.69,149200002.0
2007-06-24 23:13:00,123.69,123.69,123.68,123.68,59600000.0
2007-06-24 23:14:00,123.68,123.68,123.68,123.68,63800000.0
2007-06-24 23:15:00,123.69,123.69,123.69,123.69,54700000.0
2007-06-24 23:16:00,123.69,123.7,123.69,123.7,178500000.0
2007-06-24 23:17:00,123.71,123.71,123.69,123.69,251400000.0
2007-06-24 23:18:00,123.68,123.7,123.68,123.7,62299999.0
2007-06-24 23:19:00,123.7,123.7,123.7,123.7,23900000.0
2007-06-24 23:20:00,123.7,123.7,123.69,123.69,136199998.0
2007-06-24 23:21:00,123.7,123.7,123.68,123.68,516900002.0
2007-06-24 23:22:00,123.69,123.69,123.69,123.69,155600000.0
2007-06-24 23:23:00,123.69,123.69,123.69,123.69,8000000.0
2007-06-24 23:24:00,123.69,123.69,123.69,123.69,16000000.0
2007-06-24 23:25:00,123.69,123.69,123.68,123.68,186500002.0
2007-06-24 23:26:00,123.7,123.71,123.69,123.7,448099997.0
2007-06-24 23:27:00,123.71,123.71,123.71,123.71,91600000.0
2007-06-24 23:28:00,123.71,123.71,123.71,123.71,75700000.0
2007-06-24 23:29:00,123.71,123.72,123.71,123.72,226200004.0
2007-06-24 23:30:00,123.73,123.73,123.73,123.73,91799998.0
2007-06-24 23:31:00,123.73,123.73,123.72,123.72,43100000.0
2007-06-24 23:32:00,123.72,123.73,123.72,123.73,143500001.0
2007-06-24 23:34:00,123.73,123.73,123.73,123.73,104100000.0
2007-06-24 23:38:00,123.73,123.74,123.72,123.74,232200000.0
2007-06-24 23:39:00,123.74,123.75,123.74,123.75,175500000.0
2007-06-24 23:40:00,123.75,123.78,123.75,123.77,465600000.0
2007-06-24 23:41:00,123.77,123.78,123.77,123.78,179700000.0
2007-06-24 23:42:00,123.78,123.8,123.78,123.78,156000000.0
2007-06-24 23:46:00,123.78,123.78,123.78,123.78,8000000.0
2007-06-24 23:48:00,123.78,123.79,123.78,123.79,159800000.0
2007-06-24 23:49:00,123.79,123.79,123.78,123.78,99900000.0
2007-06-24 23:50:00,123.78,123.78,123.74,123.78,340599998.0
2007-06-24 23:52:00,123.78,123.78,123.78,123.78,8000000.0
2007-06-24 23:53:00,123.78,123.78,123.77,123.77,45500000.0
2007-06-24 23:54:00,123.78,123.78,123.78,123.78,16000000.0
2007-06-24 23:55:00,123.78,123.78,123.78,123.78,8000000.0
2007-06-24 23:56:00,123.78,123.78,123.78,123.78,40000000.0
2007-06-24 23:57:00,123.77,123.77,123.76,123.76,225200005.0
2007-06-24 23:58:00,123.78,123.78,123.78,123.78,12000000.0
2007-06-24 23:59:00,123.78,123.78,123.77,123.77,52800000.0
2007-06-25 00:00:00,123.77,123.77,123.76,123.77,243100001.0
2007-06-25 00:01:00,123.77,123.78,123.77,123.78,255799995.0
2007-06-25 00:02:00,123.77,123.78,123.74,123.74,609200008.0
2007-06-25 00:03:00,123.76,123.79,123.74,123.77,1284700008.0
2007-06-25 00:04:00,123.76,123.78,123.75,123.77,1030400015.0
2007-06-25 00:05:00,123.77,123.78,123.76,123.76,1276500002.0
2007-06-25 00:06:00,123.76,123.78,123.76,123.76,1305500017.0
2007-06-25 00:07:00,123.76,123.77,123.75,123.76,843300008.0
2007-06-25 00:08:00,123.76,123.76,123.75,123.75,400000000.0
2007-06-25 00:09:00,123.74,123.75,123.73,123.74,229600002.0
2007-06-25 00:10:00,123.75,123.76,123.73,123.76,825300014.0
2007-06-25 00:11:00,123.75,123.76,123.75,123.76,221400003.0
2007-06-25 00:12:00,123.76,123.78,123.76,123.76,704100003.0
2007-06-25 00:13:00,123.76,123.76,123.76,123.76,81000000.0
2007-06-25 00:14:00,123.76,123.78,123.76,123.78,1309400006.0
2007-06-25 00:15:00,123.78,123.79,123.77,123.78,563399999.0
2007-06-25 00:16:00,123.77,123.78,123.77,123.78,77299999.0
2007-06-25 00:17:00,123.78,123.79,123.77,123.79,166000002.0
2007-06-25 00:18:00,123.78,123.82,123.78,123.82,825400007.0
2007-06-25 00:19:00,123.82,123.82,123.82,123.82,36000000.0
2007-06-25 00:20:00,123.82,123.82,123.82,123.82,73600000.0
2007-06-25 00:21:00,123.82,123.83,123.82,123.83,184000000.0
2007-06-25 00:22:00,123.83,123.83,123.82,123.82,72600000.0
2007-06-25 00:23:00,123.82,123.84,123.82,123.84,262199998.0
2007-06-25 00:24:00,123.84,123.85,123.84,123.85,118000000.0
2007-06-25 00:25:00,123.85,123.87,123.85,123.87,474600001.0
2007-06-25 00:26:00,123.86,123.87,123.85,123.87,607399993.0
2007-06-25 00:27:00,123.87,123.88,123.86,123.88,247900000.0
2007-06-25 00:28:00,123.88,123.88,123.86,123.86,173400002.0
2007-06-25 00:30:00,123.87,123.87,123.87,123.87,48000000.0
2007-06-25 00:31:00,123.87,123.87,123.87,123.87,20000000.0
2007-06-25 00:32:00,123.87,123.87,123.86,123.86,103000000.0
2007-06-25 00:33:00,123.86,123.87,123.86,123.87,51799999.0
2007-06-25 00:34:00,123.87,123.87,123.87,123.87,20000000.0
2007-06-25 00:35:00,123.87,123.87,123.87,123.87,60000000.0
2007-06-25 00:36:00,123.87,123.87,123.87,123.87,44100000.0
2007-06-25 00:38:00,123.87,123.89,123.87,123.89,469000000.0
2007-06-25 00:39:00,123.89,123.89,123.88,123.88,279000000.0
2007-06-25 00:40:00,123.88,123.88,123.88,123.88,143000000.0
2007-06-25 00:41:00,123.88,123.88,123.88,123.88,109000000.0
2007-06-25 00:42:00,123.88,123.88,123.88,123.88,84000000.0
2007-06-25 00:43:00,123.88,123.88,123.86,123.88,517400010.0
2007-06-25 00:44:00,123.88,123.88,123.87,123.88,345000000.0
2007-06-25 00:45:00,123.87,123.87,123.87,123.87,98199996.0
2007-06-25 00:46:00,123.88,123.88,123.88,123.88,11000000.0
2007-06-25 00:47:00,123.88,123.88,123.88,123.88,26000000.0
2007-06-25 00:48:00,123.88,123.88,123.88,123.88,559000016.0
2007-06-25 00:49:00,123.88,123.89,123.88,123.88,155100003.0
2007-06-25 00:50:00,123.89,123.89,123.88,123.88,579900000.0
2007-06-25 00:51:00,123.88,123.88,123.87,123.87,928400006.0
2007-06-25 00:52:00,123.88,123.88,123.87,123.88,211600001.0
2007-06-25 00:53:00,123.88,123.89,123.88,123.88,539099994.0
2007-06-25 00:54:00,123.89,123.89,123.89,123.89,54800000.0
2007-06-25 00:55:00,123.89,123.89,123.88,123.88,76300000.0
2007-06-25 00:56:00,123.89,123.89,123.89,123.89,19800000.0
2007-06-25 00:57:00,123.89,123.89,123.89,123.89,19000000.0
2007-06-25 00:58:00,123.89,123.89,123.88,123.88,85000000.0
2007-06-25 00:59:00,123.89,123.89,123.89,123.89,8000000.0
2007-06-25 01:00:00,123.89,123.89,123.88,123.88,102600000.0
2007-06-25 01:01:00,123.88,123.88,123.87,123.87,141399998.0
2007-06-25 01:02:00,123.87,123.88,123.87,123.88,882500001.0
2007-06-25 01:03:00,123.88,123.88,123.87,123.87,183500004.0
2007-06-25 01:04:00,123.865,123.88,123.865,123.88,498999995.0
2007-06-25 01:05:00,123.88,123.88,123.87,123.87,163400000.0
2007-06-25 01:06:00,123.87,123.87,123.87,123.87,65600000.0
2007-06-25 01:07:00,123.87,123.87,123.87,123.87,121400000.0
2007-06-25 01:08:00,123.87,123.87,123.86,123.87,512199996.0
2007-06-25 01:09:00,123.87,123.87,123.86,123.87,743499999.0
2007-06-25 01:10:00,123.87,123.88,123.87,123.88,1143900035.0
2007-06-25 01:11:00,123.88,123.88,123.87,123.87,464899997.0
2007-06-25 01:12:00,123.87,123.87,123.85,123.85,474599996.0
2007-06-25 01:13:00,123.85,123.85,123.83,123.84,756700000.0
2007-06-25 01:14:00,123.84,123.85,123.83,123.83,953599995.0
2007-06-25 01:15:00,123.83,123.84,123.82,123.83,668600012.0
2007-06-25 01:16:00,123.82,123.84,123.81,123.81,668600012.0
2007-06-25 01:17:00,123.83,123.84,123.83,123.84,668600012.0
2007-06-25 01:18:00,123.84,123.86,123.84,123.84,945999995.0
2007-06-25 01:19:00,123.85,123.86,123.85,123.85,679400002.0
2007-06-25 01:20:00,123.85,123.86,123.85,123.855,388299999.0
2007-06-25 01:21:00,123.86,123.86,123.86,123.86,181800000.0
2007-06-25 01:22:00,123.86,123.88,123.85,123.88,942299996.0
2007-06-25 01:23:00,123.88,123.88,123.88,123.88,23200000.0
2007-06-25 01:24:00,123.87,123.89,123.87,123.89,872700015.0
2007-06-25 01:25:00,123.89,123.89,123.865,123.865,102500002.0
2007-06-25 01:26:00,123.87,123.88,123.86,123.86,634300000.0
2007-06-25 01:27:00,123.86,123.87,123.86,123.86,1075199997.0
2007-06-25 01:28:00,123.855,123.87,123.855,123.87,751800014.0
2007-06-25 01:29:00,123.87,123.88,123.87,123.88,162300002.0
2007-06-25 01:30:00,123.88,123.88,123.85,123.85,867500002.0
2007-06-25 01:31:00,123.85,123.85,123.835,123.84,1392900034.0
2007-06-25 01:32:00,123.835,123.85,123.835,123.84,1119000021.0
2007-06-25 01:33:00,123.84,123.845,123.84,123.845,1037800018.0
2007-06-25 01:34:00,123.85,123.85,123.825,123.825,897800018.0
2007-06-25 01:35:00,123.83,123.84,123.81,123.81,1573100009.0
2007-06-25 01:36:00,123.83,123.83,123.81,123.81,1573100009.0
2007-06-25 01:37:00,123.82,123.83,123.81,123.81,1573100009.0
2007-06-25 01:38:00,123.8,123.81,123.79,123.8,1573100009.0
2007-06-25 01:39:00,123.8,123.81,123.795,123.81,1573100009.0
2007-06-25 01:40:00,123.81,123.81,123.795,123.805,1202700029.0
2007-06-25 01:41:00,123.805,123.81,123.795,123.81,1125900017.0
2007-06-25 01:42:00,123.81,123.81,123.805,123.805,212100002.0
2007-06-25 01:43:00,123.81,123.815,123.81,123.81,821499999.0
2007-06-25 01:44:00,123.81,123.81,123.81,123.81,1065400006.0
2007-06-25 01:45:00,123.8,123.8,123.79,123.79,1311300015.0
2007-06-25 01:46:00,123.78,123.79,123.775,123.78,1311300015.0
2007-06-25 01:47:00,123.78,123.78,123.78,123.78,1690100038.0
2007-06-25 01:48:00,123.79,123.79,123.78,123.79,2034300034.0
2007-06-25 01:49:00,123.78,123.79,123.78,123.78,409000010.0
2007-06-25 01:50:00,123.79,123.79,123.775,123.775,409000010.0
2007-06-25 01:51:00,123.785,123.79,123.785,123.79,673900017.0
2007-06-25 01:52:00,123.79,123.79,123.785,123.79,885900014.0
2007-06-25 01:53:00,123.79,123.8,123.79,123.8,778399998.0
2007-06-25 01:54:00,123.8,123.8,123.8,123.8,133500000.0
2007-06-25 01:55:00,123.8,123.8,123.8,123.8,155899997.0
2007-06-25 01:56:00,123.8,123.82,123.8,123.82,2075100006.0
2007-06-25 01:57:00,123.82,123.83,123.815,123.83,1799599977.0
2007-06-25 01:58:00,123.83,123.83,123.81,123.83,1792099997.0
2007-06-25 01:59:00,123.83,123.84,123.825,123.835,1792099997.0
2007-06-25 02:00:00,123.84,123.85,123.835,123.85,1049200017.0
2007-06-25 02:01:00,123.845,123.86,123.835,123.85,1363699998.0
2007-06-25 02:03:00,123.84,123.84,123.825,123.83,767799996.0
2007-06-25 02:04:00,123.825,123.84,123.825,123.825,872599995.0
2007-06-25 02:05:00,123.825,123.84,123.81,123.83,2113299985.0
2007-06-25 02:06:00,123.84,123.84,123.83,123.84,1037100009.0
2007-06-25 02:07:00,123.84,123.84,123.83,123.83,1061000033.0
2007-06-25 02:08:00,123.83,123.83,123.83,123.83,1298200020.0
2007-06-25 02:09:00,123.83,123.83,123.825,123.83,167200002.0
2007-06-25 02:10:00,123.83,123.83,123.795,123.81,1131900005.0
2007-06-25 02:11:00,123.81,123.83,123.8,123.8,998900014.0
2007-06-25 02:12:00,123.81,123.81,123.78,123.79,998900014.0
2007-06-25 02:13:00,123.79,123.8,123.78,123.79,998900014.0
2007-06-25 02:14:00,123.8,123.8,123.79,123.8,1497199980.0
2007-06-25 02:15:00,123.8,123.81,123.795,123.81,1497199980.0
2007-06-25 02:16:00,123.81,123.81,123.8,123.8,1366000034.0
2007-06-25 02:17:00,123.81,123.81,123.79,123.81,1977200040.0
2007-06-25 02:18:00,123.79,123.81,123.79,123.8,1977200040.0
2007-06-25 02:19:00,123.8,123.81,123.785,123.8,1977200040.0
2007-06-25 02:20:00,123.8,123.84,123.795,123.82,1925600040.0
2007-06-25 02:21:00,123.82,123.82,123.82,123.82,125700006.0
2007-06-25 02:22:00,123.82,123.83,123.82,123.83,428000000.0
2007-06-25 02:23:00,123.83,123.83,123.83,123.83,175400000.0
2007-06-25 02:24:00,123.82,123.83,123.81,123.82,411199998.0
2007-06-25 02:25:00,123.83,123.83,123.82,123.82,411199998.0
2007-06-25 02:26:00,123.82,123.82,123.82,123.82,504200016.0
2007-06-25 02:27:00,123.81,123.82,123.81,123.82,392299998.0
2007-06-25 02:28:00,123.83,123.83,123.825,123.83,392299998.0
2007-06-25 02:29:00,123.825,123.83,123.82,123.83,1536000041.0
2007-06-25 02:30:00,123.825,123.84,123.825,123.835,828000000.0
2007-06-25 02:31:00,123.83,123.84,123.83,123.83,438300006.0
2007-06-25 02:32:00,123.83,123.84,123.82,123.84,438300006.0
2007-06-25 02:33:00,123.84,123.84,123.83,123.835,547199993.0
2007-06-25 02:34:00,123.84,123.85,123.83,123.835,1175199994.0
2007-06-25 02:35:00,123.835,123.85,123.835,123.85,1276299982.0
2007-06-25 02:36:00,123.85,123.85,123.83,123.84,1814900029.0
2007-06-25 02:37:00,123.84,123.84,123.825,123.825,1181200017.0
2007-06-25 02:38:00,123.825,123.83,123.82,123.825,558400009.0
2007-06-25 02:39:00,123.83,123.83,123.83,123.83,4000000.0
2007-06-25 02:40:00,123.83,123.84,123.83,123.84,264699999.0
2007-06-25 02:41:00,123.84,123.84,123.835,123.84,82400000.0
2007-06-25 02:42:00,123.84,123.85,123.84,123.85,311400010.0
2007-06-25 02:43:00,123.85,123.85,123.85,123.85,12700000.0
2007-06-25 02:44:00,123.85,123.85,123.84,123.85,962100023.0
2007-06-25 02:45:00,123.85,123.85,123.84,123.85,600600008.0
2007-06-25 02:46:00,123.85,123.85,123.85,123.85,96000000.0
2007-06-25 02:47:00,123.85,123.85,123.845,123.85,38800000.0
2007-06-25 02:48:00,123.85,123.85,123.83,123.84,535600000.0
2007-06-25 02:49:00,123.84,123.84,123.83,123.83,1245400008.0
2007-06-25 02:50:00,123.83,123.84,123.825,123.83,1713400013.0
2007-06-25 02:51:00,123.83,123.85,123.83,123.85,1271200030.0
2007-06-25 02:52:00,123.85,123.86,123.85,123.86,391900005.0
2007-06-25 02:53:00,123.86,123.87,123.85,123.86,1814500030.0
2007-06-25 02:54:00,123.86,123.875,123.86,123.875,436300010.0
2007-06-25 02:55:00,123.87,123.89,123.855,123.89,1671700005.0
2007-06-25 02:56:00,123.885,123.895,123.875,123.88,1599500026.0
2007-06-25 02:57:00,123.88,123.88,123.86,123.87,605399996.0
2007-06-25 02:58:00,123.87,123.87,123.855,123.855,1084300009.0
2007-06-25 02:59:00,123.855,123.87,123.855,123.86,1046900026.0
2007-06-25 03:00:00,123.86,123.87,123.86,123.87,51700001.0
2007-06-25 03:01:00,123.865,123.87,123.86,123.86,737300003.0
2007-06-25 03:02:00,123.855,123.87,123.855,123.86,1070999996.0
2007-06-25 03:03:00,123.86,123.865,123.86,123.86,651600003.0
2007-06-25 03:04:00,123.855,123.87,123.85,123.85,1029600018.0
2007-06-25 03:05:00,123.84,123.84,123.81,123.82,1084100003.0
2007-06-25 03:06:00,123.825,123.83,123.815,123.83,1084100003.0
2007-06-25 03:07:00,123.83,123.83,123.82,123.82,129599998.0
2007-06-25 03:08:00,123.825,123.83,123.825,123.825,129599998.0
2007-06-25 03:09:00,123.825,123.84,123.825,123.84,1321500000.0
2007-06-25 03:10:00,123.84,123.84,123.84,123.84,432600000.0
2007-06-25 03:11:00,123.84,123.84,123.83,123.84,1947900031.0
2007-06-25 03:12:00,123.84,123.85,123.84,123.84,1088599991.0
2007-06-25 03:13:00,123.84,123.85,123.84,123.85,1152200027.0
2007-06-25 03:14:00,123.85,123.85,123.825,123.83,1139600001.0
2007-06-25 03:15:00,123.83,123.84,123.83,123.84,75100001.0
2007-06-25 03:16:00,123.84,123.845,123.84,123.84,1358200044.0
2007-06-25 03:17:00,123.84,123.85,123.84,123.85,499600023.0
2007-06-25 03:18:00,123.85,123.88,123.85,123.87,1827000014.0
2007-06-25 03:19:00,123.87,123.88,123.865,123.875,617500010.0
2007-06-25 03:20:00,123.875,123.88,123.865,123.87,695600008.0
2007-06-25 03:21:00,123.875,123.88,123.87,123.87,1554600015.0
2007-06-25 03:22:00,123.865,123.88,123.865,123.88,839700010.0
2007-06-25 03:23:00,123.88,123.88,123.87,123.88,599200016.0
2007-06-25 03:24:00,123.88,123.88,123.86,123.87,422200015.0
2007-06-25 03:25:00,123.87,123.87,123.83,123.84,1672200043.0
2007-06-25 03:26:00,123.84,123.85,123.83,123.84,1240400001.0
2007-06-25 03:27:00,123.84,123.85,123.84,123.845,1125400017.0
2007-06-25 03:28:00,123.84,123.85,123.84,123.85,807100028.0
2007-06-25 03:29:00,123.85,123.85,123.84,123.85,1235700034.0
2007-06-25 03:30:00,123.85,123.86,123.84,123.86,821600002.0
2007-06-25 03:32:00,123.86,123.86,123.855,123.86,244100002.0
2007-06-25 03:33:00,123.855,123.88,123.855,123.87,1307100026.0
2007-06-25 03:34:00,123.87,123.89,123.87,123.89,646400015.0
2007-06-25 03:35:00,123.88,123.89,123.88,123.89,547800017.0
2007-06-25 03:36:00,123.89,123.89,123.86,123.86,816100014.0
2007-06-25 03:37:00,123.85,123.87,123.85,123.87,652900003.0
2007-06-25 03:38:00,123.87,123.87,123.86,123.87,202000004.0
2007-06-25 03:39:00,123.87,123.88,123.87,123.88,189700003.0
2007-06-25 03:40:00,123.88,123.88,123.87,123.88,470300008.0
2007-06-25 03:41:00,123.88,123.88,123.87,123.88,179200002.0
2007-06-25 03:42:00,123.88,123.89,123.88,123.89,802400012.0
2007-06-25 03:43:00,123.89,123.89,123.88,123.88,983600024.0
2007-06-25 03:44:00,123.88,123.88,123.88,123.88,669600028.0
2007-06-25 03:45:00,123.88,123.89,123.88,123.88,550600015.0
2007-06-25 03:46:00,123.88,123.88,123.865,123.865,798000001.0
2007-06-25 03:47:00,123.87,123.89,123.87,123.88,587099995.0
2007-06-25 03:48:00,123.88,123.88,123.865,123.88,1151900029.0
2007-06-25 03:49:00,123.88,123.88,123.87,123.87,285000004.0
2007-06-25 03:50:00,123.87,123.88,123.87,123.87,710700008.0
2007-06-25 03:51:00,123.87,123.87,123.87,123.87,23900000.0
2007-06-25 03:52:00,123.87,123.87,123.87,123.87,694499974.0
2007-06-25 03:53:00,123.87,123.88,123.87,123.87,2030499989.0
2007-06-25 03:54:00,123.87,123.87,123.86,123.86,669600008.0
2007-06-25 03:55:00,123.86,123.87,123.86,123.86,560600026.0
2007-06-25 03:56:00,123.86,123.87,123.86,123.87,1754200015.0
2007-06-25 03:57:00,123.87,123.87,123.865,123.865,23199999.0
2007-06-25 03:58:00,123.865,123.88,123.855,123.865,1671100050.0
2007-06-25 03:59:00,123.865,123.87,123.86,123.86,1267299998.0
2007-06-25 04:00:00,123.86,123.86,123.85,123.85,781200034.0
2007-06-25 04:01:00,123.85,123.85,123.84,123.845,1396800007.0
2007-06-25 04:02:00,123.85,123.85,123.85,123.85,70000000.0
2007-06-25 04:03:00,123.85,123.85,123.84,123.84,1011199990.0
2007-06-25 04:04:00,123.84,123.84,123.83,123.835,1133000019.0
2007-06-25 04:05:00,123.835,123.84,123.835,123.835,236200005.0
2007-06-25 04:06:00,123.84,123.85,123.84,123.85,1374900006.0
2007-06-25 04:07:00,123.85,123.85,123.84,123.85,1624500025.0
2007-06-25 04:08:00,123.87,123.88,123.86,123.87,1624500025.0
2007-06-25 04:09:00,123.88,123.88,123.87,123.88,740599995.0
2007-06-25 04:10:00,123.88,123.9,123.88,123.9,1891799998.0
2007-06-25 04:11:00,123.91,123.91,123.9,123.9,1160300039.0
2007-06-25 04:12:00,123.91,123.92,123.91,123.91,1160300039.0
2007-06-25 04:13:00,123.91,123.92,123.91,123.91,1160300039.0
2007-06-25 04:14:00,123.91,123.92,123.91,123.91,174700001.0
2007-06-25 04:15:00,123.91,123.92,123.91,123.92,416200012.0
2007-06-25 04:16:00,123.92,123.93,123.92,123.93,903800008.0
2007-06-25 04:17:00,123.93,123.93,123.905,123.905,1525500020.0
2007-06-25 04:18:00,123.905,123.91,123.88,123.885,1371699993.0
2007-06-25 04:19:00,123.89,123.89,123.875,123.875,1634099994.0
2007-06-25 04:20:00,123.87,123.88,123.86,123.86,968600002.0
2007-06-25 04:21:00,123.865,123.87,123.85,123.85,968600002.0
2007-06-25 04:22:00,123.85,123.87,123.85,123.87,1260100014.0
2007-06-25 04:23:00,123.87,123.87,123.86,123.86,994499993.0
2007-06-25 04:24:00,123.86,123.86,123.85,123.86,1842600009.0
2007-06-25 04:25:00,123.86,123.86,123.82,123.84,520599996.0
2007-06-25 04:26:00,123.84,123.85,123.84,123.85,520599996.0
2007-06-25 04:27:00,123.85,123.85,123.85,123.85,276300003.0
2007-06-25 04:28:00,123.85,123.85,123.83,123.83,1346280011.0
2007-06-25 04:29:00,123.83,123.84,123.825,123.84,1490300012.0
2007-06-25 04:30:00,123.84,123.84,123.83,123.83,392999998.0
2007-06-25 04:31:00,123.83,123.84,123.83,123.84,763000003.0
2007-06-25 04:32:00,123.84,123.84,123.84,123.84,193599993.0
2007-06-25 04:33:00,123.84,123.84,123.83,123.83,765499997.0
2007-06-25 04:34:00,123.83,123.84,123.825,123.83,2090000024.0
2007-06-25 04:35:00,123.83,123.84,123.83,123.83,678299997.0
2007-06-25 04:36:00,123.83,123.83,123.83,123.83,836900027.0
2007-06-25 04:37:00,123.83,123.84,123.83,123.835,1387600036.0
2007-06-25 04:39:00,123.84,123.84,123.83,123.84,1004500002.0
2007-06-25 04:41:00,123.84,123.85,123.83,123.84,1401599988.0
2007-06-25 04:42:00,123.82,123.83,123.82,123.82,621200008.0
2007-06-25 04:43:00,123.83,123.83,123.82,123.83,621200008.0
2007-06-25 04:44:00,123.83,123.83,123.83,123.83,249100003.0
2007-06-25 04:45:00,123.83,123.83,123.83,123.83,49100000.0
2007-06-25 04:46:00,123.83,123.84,123.82,123.84,1530600023.0
2007-06-25 04:47:00,123.84,123.85,123.84,123.85,359799996.0
2007-06-25 04:48:00,123.85,123.85,123.85,123.85,375599998.0
2007-06-25 04:49:00,123.85,123.85,123.845,123.85,172299996.0
2007-06-25 04:50:00,123.85,123.85,123.85,123.85,593200006.0
2007-06-25 04:51:00,123.84,123.87,123.84,123.87,1899300018.0
2007-06-25 04:52:00,123.87,123.88,123.865,123.87,1899300018.0
2007-06-25 04:53:00,123.87,123.87,123.87,123.87,43099998.0
2007-06-25 04:54:00,123.86,123.87,123.86,123.86,1765999965.0
2007-06-25 04:55:00,123.865,123.87,123.855,123.86,1765999965.0
2007-06-25 04:56:00,123.86,123.87,123.86,123.87,711199998.0
2007-06-25 04:57:00,123.87,123.9,123.87,123.9,1621600021.0
2007-06-25 04:58:00,123.9,123.9,123.88,123.88,539800024.0
2007-06-25 04:59:00,123.89,123.89,123.89,123.89,539800024.0
2007-06-25 05:00:00,123.89,123.89,123.88,123.89,689900010.0
2007-06-25 05:01:00,123.89,123.9,123.89,123.89,812900005.0
2007-06-25 05:02:00,123.89,123.89,123.88,123.89,192100001.0
2007-06-25 05:03:00,123.89,123.9,123.885,123.895,162000000.0
2007-06-25 05:04:00,123.895,123.895,123.875,123.88,1351800023.0
2007-06-25 05:05:00,123.88,123.89,123.87,123.87,475700012.0
2007-06-25 05:06:00,123.87,123.87,123.86,123.87,475000009.0
2007-06-25 05:07:00,123.87,123.87,123.87,123.87,636499989.0
2007-06-25 05:08:00,123.87,123.87,123.87,123.87,134899999.0
2007-06-25 05:10:00,123.87,123.87,123.86,123.86,324600000.0
2007-06-25 05:11:00,123.86,123.87,123.86,123.86,190600002.0
2007-06-25 05:12:00,123.86,123.86,123.86,123.86,195900009.0
2007-06-25 05:13:00,123.86,123.86,123.86,123.86,267799994.0
2007-06-25 05:14:00,123.86,123.86,123.86,123.86,72099998.0
2007-06-25 05:15:00,123.855,123.86,123.85,123.86,129000004.0
2007-06-25 05:16:00,123.86,123.86,123.86,123.86,12800000.0
2007-06-25 05:17:00,123.86,123.86,123.845,123.845,578700010.0
2007-06-25 05:18:00,123.85,123.86,123.85,123.86,1042900028.0
2007-06-25 05:19:00,123.855,123.86,123.85,123.85,695700019.0
2007-06-25 05:20:00,123.85,123.85,123.85,123.85,42900002.0
2007-06-25 05:22:00,123.85,123.85,123.85,123.85,831500030.0
2007-06-25 05:23:00,123.85,123.87,123.85,123.86,2060400017.0
2007-06-25 05:24:00,123.86,123.86,123.855,123.855,173500000.0
2007-06-25 05:26:00,123.86,123.86,123.86,123.86,143900002.0
2007-06-25 05:27:00,123.86,123.86,123.85,123.86,625199988.0
2007-06-25 05:28:00,123.86,123.87,123.85,123.87,1520300031.0
2007-06-25 05:29:00,123.87,123.87,123.86,123.86,814200009.0
2007-06-25 05:30:00,123.86,123.86,123.86,123.86,643599988.0
2007-06-25 05:31:00,123.86,123.86,123.86,123.86,88200001.0
2007-06-25 05:35:00,123.86,123.86,123.855,123.855,134300004.0
2007-06-25 05:36:00,123.855,123.86,123.855,123.86,945200033.0
2007-06-25 05:37:00,123.86,123.86,123.86,123.86,700000000.0
2007-06-25 05:38:00,123.865,123.87,123.855,123.87,1143100004.0
2007-06-25 05:39:00,123.87,123.89,123.87,123.885,1159700039.0
2007-06-25 05:40:00,123.885,123.89,123.875,123.88,567300000.0
2007-06-25 05:41:00,123.89,123.89,123.87,123.87,1872200033.0
2007-06-25 05:42:00,123.87,123.87,123.86,123.87,252700000.0
2007-06-25 05:44:00,123.87,123.87,123.87,123.87,23900000.0
2007-06-25 05:45:00,123.87,123.87,123.87,123.87,1060000036.0
2007-06-25 05:46:00,123.87,123.87,123.87,123.87,69800004.0
2007-06-25 05:48:00,123.87,123.87,123.86,123.87,910800018.0
2007-06-25 05:49:00,123.87,123.895,123.87,123.88,1207700014.0
2007-06-25 05:50:00,123.88,123.88,123.865,123.87,1609300003.0
2007-06-25 05:51:00,123.87,123.87,123.87,123.87,74800004.0
2007-06-25 05:53:00,123.89,123.89,123.875,123.885,2104800034.0
2007-06-25 05:54:00,123.88,123.88,123.88,123.88,456199994.0
2007-06-25 05:55:00,123.88,123.89,123.875,123.89,1406599995.0
2007-06-25 05:56:00,123.89,123.89,123.88,123.89,655100002.0
2007-06-25 05:57:00,123.89,123.89,123.88,123.88,545500002.0
2007-06-25 05:58:00,123.88,123.89,123.875,123.88,819300009.0
2007-06-25 05:59:00,123.88,123.89,123.87,123.89,1143600020.0
2007-06-25 06:00:00,123.89,123.89,123.87,123.88,759800002.0
2007-06-25 06:01:00,123.88,123.88,123.88,123.88,29500000.0
2007-06-25 06:03:00,123.88,123.88,123.88,123.88,29500000.0
2007-06-25 06:04:00,123.88,123.88,123.88,123.88,30299999.0
2007-06-25 06:05:00,123.89,123.89,123.89,123.89,905900002.0
2007-06-25 06:07:00,123.88,123.88,123.87,123.88,905900002.0
2007-06-25 06:08:00,123.88,123.88,123.87,123.88,599299992.0
2007-06-25 06:09:00,123.88,123.88,123.87,123.88,322799994.0
2007-06-25 06:10:00,123.88,123.88,123.865,123.875,945900018.0
2007-06-25 06:11:00,123.88,123.88,123.87,123.87,242000007.0
2007-06-25 06:12:00,123.87,123.88,123.87,123.87,652400018.0
2007-06-25 06:13:00,123.87,123.87,123.86,123.87,767600018.0
2007-06-25 06:14:00,123.86,123.87,123.86,123.87,704100021.0
2007-06-25 06:15:00,123.87,123.88,123.87,123.87,704100021.0
2007-06-25 06:16:00,123.87,123.87,123.87,123.87,202600000.0
2007-06-25 06:17:00,123.865,123.87,123.86,123.86,425200008.0
2007-06-25 06:18:00,123.86,123.86,123.86,123.86,90400000.0
2007-06-25 06:20:00,123.86,123.86,123.85,123.86,625400001.0
2007-06-25 06:21:00,123.86,123.87,123.86,123.87,624800001.0
2007-06-25 06:22:00,123.87,123.87,123.86,123.87,357799999.0
2007-06-25 06:23:00,123.87,123.87,123.87,123.87,64000000.0
2007-06-25 06:24:00,123.87,123.87,123.87,123.87,8000000.0
2007-06-25 06:25:00,123.87,123.87,123.85,123.86,1267500002.0
2007-06-25 06:26:00,123.865,123.87,123.865,123.865,57600000.0
2007-06-25 06:27:00,123.87,123.87,123.86,123.87,303599997.0
2007-06-25 06:28:00,123.87,123.87,123.865,123.865,152800000.0
2007-06-25 06:29:00,123.87,123.87,123.86,123.86,605400000.0
2007-06-25 06:30:00,123.86,123.87,123.86,123.86,48000000.0
2007-06-25 06:31:00,123.87,123.87,123.87,123.87,48000000.0
2007-06-25 06:32:00,123.87,123.87,123.865,123.865,1173400035.0
2007-06-25 06:33:00,123.87,123.88,123.865,123.87,875800000.0
2007-06-25 06:34:00,123.865,123.88,123.855,123.865,1478299993.0
2007-06-25 06:35:00,123.87,123.88,123.87,123.88,1056299977.0
2007-06-25 06:36:00,123.88,123.89,123.87,123.87,675700022.0
2007-06-25 06:37:00,123.87,123.89,123.87,123.89,2136200008.0
2007-06-25 06:38:00,123.89,123.89,123.89,123.89,133200000.0
2007-06-25 06:39:00,123.89,123.89,123.88,123.88,133200000.0
2007-06-25 06:40:00,123.88,123.88,123.87,123.88,1933999996.0
2007-06-25 06:41:00,123.88,123.88,123.865,123.88,1333000012.0
2007-06-25 06:42:00,123.88,123.88,123.855,123.86,1069300020.0
2007-06-25 06:43:00,123.86,123.86,123.86,123.86,284599993.0
2007-06-25 06:44:00,123.86,123.86,123.86,123.86,75799999.0
2007-06-25 06:45:00,123.86,123.88,123.86,123.875,784599992.0
2007-06-25 06:46:00,123.875,123.88,123.875,123.88,413100001.0
2007-06-25 06:47:00,123.88,123.88,123.875,123.875,86200001.0
2007-06-25 06:49:00,123.88,123.88,123.88,123.88,71000000.0
2007-06-25 06:50:00,123.88,123.88,123.875,123.875,123200001.0
2007-06-25 06:51:00,123.88,123.88,123.88,123.88,110399997.0
2007-06-25 06:52:00,123.88,123.88,123.88,123.88,49400000.0
2007-06-25 06:53:00,123.88,123.88,123.88,123.88,81000000.0
2007-06-25 06:54:00,123.88,123.88,123.88,123.88,671500000.0
2007-06-25 06:56:00,123.88,123.88,123.88,123.88,1136500003.0
2007-06-25 06:57:00,123.89,123.91,123.89,123.91,1020300001.0
2007-06-25 06:58:00,123.91,123.91,123.905,123.905,26400000.0
2007-06-25 06:59:00,123.905,123.92,123.905,123.92,1291099997.0
2007-06-25 07:00:00,123.91,123.91,123.9,123.9,1141400015.0
2007-06-25 07:01:00,123.91,123.92,123.905,123.915,1141400015.0
2007-06-25 07:02:00,123.91,123.91,123.9,123.9,483600015.0
2007-06-25 07:03:00,123.91,123.92,123.91,123.91,483600015.0
2007-06-25 07:04:00,123.91,123.92,123.91,123.92,1279300035.0
2007-06-25 07:05:00,123.92,123.92,123.91,123.92,574000004.0
2007-06-25 07:06:00,123.92,123.92,123.91,123.92,783200020.0
2007-06-25 07:07:00,123.92,123.92,123.91,123.92,509100012.0
2007-06-25 07:08:00,123.92,123.92,123.92,123.92,9600000.0
2007-06-25 07:09:00,123.92,123.92,123.92,123.92,64000000.0
2007-06-25 07:10:00,123.92,123.92,123.91,123.91,1308000056.0
2007-06-25 07:11:00,123.91,123.92,123.91,123.92,240300002.0
2007-06-25 07:12:00,123.92,123.92,123.905,123.915,823400010.0
2007-06-25 07:13:00,123.92,123.92,123.905,123.91,1951800029.0
2007-06-25 07:14:00,123.91,123.91,123.91,123.91,1851999974.0
2007-06-25 07:15:00,123.915,123.92,123.91,123.91,1026699993.0
2007-06-25 07:16:00,123.91,123.91,123.91,123.91,127700006.0
2007-06-25 07:18:00,123.91,123.92,123.91,123.92,2139600027.0
2007-06-25 07:19:00,123.92,123.92,123.91,123.91,1292900023.0
2007-06-25 07:20:00,123.91,123.92,123.91,123.91,969600021.0
2007-06-25 07:21:00,123.91,123.91,123.91,123.91,907700026.0
2007-06-25 07:22:00,123.91,123.92,123.91,123.92,1076900009.0
2007-06-25 07:23:00,123.92,123.92,123.92,123.92,75000000.0
2007-06-25 07:24:00,123.92,123.92,123.92,123.92,124500000.0
2007-06-25 07:25:00,123.92,123.93,123.92,123.92,914200006.0
2007-06-25 07:26:00,123.92,123.92,123.92,123.92,536000000.0
2007-06-25 07:27:00,123.92,123.92,123.92,123.92,1077000000.0
2007-06-25 07:28:00,123.92,123.93,123.92,123.93,163400001.0
2007-06-25 07:29:00,123.93,123.93,123.92,123.93,921099998.0
2007-06-25 07:31:00,123.93,123.93,123.93,123.93,30299999.0
2007-06-25 07:32:00,123.93,123.93,123.93,123.93,62199999.0
2007-06-25 07:33:00,123.93,123.93,123.93,123.93,32000000.0
2007-06-25 07:34:00,123.93,123.93,123.92,123.92,237199997.0
2007-06-25 07:35:00,123.92,123.92,123.91,123.91,1142100017.0
2007-06-25 07:36:00,123.91,123.92,123.905,123.91,1205100012.0
2007-06-25 07:37:00,123.91,123.92,123.91,123.91,726700021.0
2007-06-25 07:38:00,123.92,123.92,123.92,123.92,48800000.0
2007-06-25 07:41:00,123.9,123.91,123.9,123.91,1800000.0
2007-06-25 07:42:00,123.92,123.92,123.92,123.92,1800000.0
2007-06-25 07:44:00,123.92,123.92,123.915,123.915,40400000.0
2007-06-25 07:45:00,123.92,123.93,123.915,123.925,749900009.0
2007-06-25 07:46:00,123.93,123.93,123.92,123.92,235000000.0
2007-06-25 07:47:00,123.92,123.92,123.92,123.92,78400000.0
2007-06-25 07:48:00,123.92,123.92,123.92,123.92,24600000.0
2007-06-25 07:49:00,123.92,123.93,123.92,123.93,770900001.0
2007-06-25 07:50:00,123.93,123.93,123.925,123.925,361999994.0
2007-06-25 07:51:00,123.93,123.93,123.93,123.93,96500000.0
2007-06-25 07:52:00,123.93,123.93,123.93,123.93,32000000.0
2007-06-25 07:53:00,123.93,123.93,123.92,123.92,309399998.0
2007-06-25 07:54:00,123.91,123.92,123.9,123.91,1047000016.0
2007-06-25 07:55:00,123.91,123.92,123.905,123.91,1047000016.0
2007-06-25 07:56:00,123.91,123.92,123.9,123.91,612200010.0
2007-06-25 07:57:00,123.91,123.91,123.895,123.895,609800000.0
2007-06-25 07:58:00,123.9,123.9,123.87,123.87,1657599994.0
2007-06-25 07:59:00,123.89,123.89,123.865,123.88,1657599994.0
2007-06-25 08:00:00,123.86,123.88,123.86,123.87,1455900019.0
2007-06-25 08:01:00,123.88,123.89,123.88,123.89,1455900019.0
2007-06-25 08:02:00,123.89,123.905,123.885,123.885,1455900019.0
2007-06-25 08:03:00,123.9,123.9,123.89,123.9,604100004.0
2007-06-25 08:04:00,123.9,123.92,123.9,123.91,788800003.0
2007-06-25 08:05:00,123.92,123.92,123.9,123.9,788800003.0
2007-06-25 08:06:00,123.91,123.91,123.89,123.89,788800003.0
2007-06-25 08:07:00,123.88,123.91,123.88,123.91,1916700000.0
2007-06-25 08:08:00,123.9,123.91,123.88,123.89,1916700000.0
2007-06-25 08:09:00,123.9,123.91,123.9,123.91,1916700000.0
2007-06-25 08:10:00,123.91,123.92,123.91,123.91,1916700000.0
2007-06-25 08:11:00,123.9,123.9,123.89,123.89,2015600004.0
2007-06-25 08:12:00,123.88,123.89,123.88,123.88,2015600004.0
2007-06-25 08:13:00,123.89,123.9,123.88,123.89,2015600004.0
2007-06-25 08:14:00,123.88,123.9,123.88,123.89,2015600004.0
2007-06-25 08:15:00,123.9,123.9,123.89,123.89,2015600004.0
2007-06-25 08:16:00,123.895,123.9,123.89,123.89,2015600004.0
2007-06-25 08:17:00,123.88,123.89,123.88,123.88,1513599977.0
2007-06-25 08:18:00,123.86,123.88,123.84,123.86,1513599977.0
2007-06-25 08:19:00,123.86,123.86,123.85,123.86,1513599977.0
2007-06-25 08:20:00,123.855,123.86,123.825,123.845,1797500006.0
2007-06-25 08:21:00,123.83,123.85,123.83,123.85,1867900008.0
2007-06-25 08:22:00,123.86,123.88,123.86,123.88,1867900008.0
2007-06-25 08:23:00,123.88,123.88,123.875,123.875,700800000.0
2007-06-25 08:24:00,123.88,123.89,123.88,123.88,435399998.0
2007-06-25 08:25:00,123.88,123.88,123.87,123.87,1270400015.0
2007-06-25 08:26:00,123.87,123.87,123.855,123.855,1282300010.0
2007-06-25 08:27:00,123.86,123.88,123.86,123.87,1109600007.0
2007-06-25 08:28:00,123.875,123.88,123.87,123.87,168600000.0
2007-06-25 08:29:00,123.87,123.88,123.87,123.875,501500014.0
2007-06-25 08:30:00,123.875,123.88,123.875,123.875,187200000.0
2007-06-25 08:31:00,123.875,123.88,123.865,123.87,723800006.0
2007-06-25 08:32:00,123.87,123.87,123.855,123.855,1268199982.0
2007-06-25 08:33:00,123.86,123.86,123.86,123.86,759499988.0
2007-06-25 08:34:00,123.86,123.87,123.86,123.87,636500000.0
2007-06-25 08:35:00,123.85,123.86,123.85,123.86,2018500021.0
2007-06-25 08:36:00,123.85,123.85,123.82,123.82,2018500021.0
2007-06-25 08:37:00,123.83,123.83,123.82,123.82,2018500021.0
2007-06-25 08:38:00,123.83,123.83,123.79,123.8,2018500021.0
2007-06-25 08:39:00,123.81,123.82,123.8,123.81,2018500021.0
2007-06-25 08:40:00,123.8,123.81,123.78,123.78,2018500021.0
2007-06-25 08:41:00,123.77,123.78,123.76,123.77,2018500021.0
2007-06-25 08:42:00,123.78,123.8,123.78,123.8,2018500021.0
2007-06-25 08:43:00,123.78,123.78,123.75,123.75,1838199995.0
2007-06-25 08:44:00,123.76,123.76,123.72,123.76,1838199995.0
2007-06-25 08:45:00,123.75,123.76,123.75,123.76,1838199995.0
2007-06-25 08:46:00,123.77,123.79,123.77,123.79,1838199995.0
2007-06-25 08:47:00,123.79,123.79,123.775,123.79,628000000.0
2007-06-25 08:48:00,123.77,123.79,123.76,123.79,1576100002.0
2007-06-25 08:49:00,123.8,123.8,123.79,123.79,1576100002.0
2007-06-25 08:50:00,123.8,123.82,123.8,123.82,1576100002.0
2007-06-25 08:51:00,123.83,123.83,123.81,123.83,1576100002.0
2007-06-25 08:52:00,123.84,123.85,123.83,123.83,1576100002.0
2007-06-25 08:53:00,123.84,123.84,123.82,123.83,1576100002.0
2007-06-25 08:54:00,123.81,123.82,123.81,123.82,549500014.0
2007-06-25 08:55:00,123.81,123.82,123.81,123.82,549500014.0
2007-06-25 08:56:00,123.83,123.84,123.82,123.83,549500014.0
2007-06-25 08:57:00,123.84,123.84,123.82,123.82,549500014.0
2007-06-25 08:58:00,123.825,123.83,123.825,123.825,549500014.0
2007-06-25 08:59:00,123.83,123.83,123.81,123.82,477300004.0
2007-06-25 09:00:00,123.81,123.83,123.8,123.8,477300004.0
2007-06-25 09:01:00,123.81,123.82,123.79,123.79,477300004.0
2007-06-25 09:02:00,123.8,123.81,123.8,123.8,477300004.0
2007-06-25 09:03:00,123.82,123.82,123.815,123.815,477300004.0
2007-06-25 09:04:00,123.815,123.82,123.81,123.82,532999995.0
2007-06-25 09:05:00,123.81,123.81,123.8,123.81,823099999.0
2007-06-25 09:06:00,123.8,123.81,123.8,123.81,823099999.0
2007-06-25 09:07:00,123.815,123.82,123.81,123.815,823099999.0
2007-06-25 09:08:00,123.815,123.82,123.81,123.81,541500000.0
2007-06-25 09:09:00,123.8,123.84,123.8,123.82,2103400004.0
2007-06-25 09:10:00,123.83,123.83,123.82,123.83,2103400004.0
2007-06-25 09:11:00,123.82,123.83,123.82,123.82,2103400004.0
2007-06-25 09:12:00,123.81,123.82,123.79,123.8,2103400004.0
2007-06-25 09:13:00,123.79,123.79,123.74,123.74,2103400004.0
2007-06-25 09:14:00,123.75,123.75,123.67,123.68,2103400004.0
2007-06-25 09:15:00,123.69,123.72,123.68,123.72,2103400004.0
2007-06-25 09:16:00,123.71,123.73,123.7,123.73,2103400004.0
2007-06-25 09:17:00,123.72,123.72,123.68,123.68,2103400004.0
2007-06-25 09:18:00,123.705,123.71,123.68,123.71,2103400004.0
2007-06-25 09:19:00,123.7,123.71,123.7,123.7,1180400013.0
2007-06-25 09:20:00,123.71,123.74,123.71,123.74,1180400013.0
2007-06-25 09:21:00,123.74,123.75,123.74,123.75,296400001.0
2007-06-25 09:22:00,123.75,123.75,123.75,123.75,60400002.0
2007-06-25 09:23:00,123.75,123.76,123.75,123.75,2018300024.0
2007-06-25 09:24:00,123.77,123.78,123.76,123.78,2018300024.0
2007-06-25 09:25:00,123.78,123.785,123.78,123.785,740299994.0
2007-06-25 09:26:00,123.78,123.8,123.77,123.8,617399985.0
2007-06-25 09:27:00,123.79,123.81,123.79,123.8,617399985.0
2007-06-25 09:28:00,123.81,123.82,123.8,123.81,617399985.0
2007-06-25 09:29:00,123.82,123.83,123.82,123.82,617399985.0
2007-06-25 09:30:00,123.81,123.81,123.78,123.79,577400000.0
2007-06-25 09:31:00,123.8,123.8,123.8,123.8,577400000.0
2007-06-25 09:32:00,123.8,123.81,123.79,123.79,1002400005.0
2007-06-25 09:33:00,123.79,123.8,123.79,123.8,884719995.0
2007-06-25 09:34:00,123.8,123.8,123.77,123.77,1073220006.0
2007-06-25 09:35:00,123.77,123.795,123.77,123.79,1898000003.0
2007-06-25 09:36:00,123.79,123.79,123.79,123.79,978999993.0
2007-06-25 09:37:00,123.79,123.79,123.79,123.79,1369900012.0
2007-06-25 09:38:00,123.8,123.8,123.785,123.8,854800000.0
2007-06-25 09:39:00,123.8,123.8,123.74,123.76,2001699987.0
2007-06-25 09:40:00,123.76,123.76,123.75,123.75,672800003.0
2007-06-25 09:41:00,123.75,123.78,123.75,123.755,1232600011.0
2007-06-25 09:42:00,123.755,123.77,123.755,123.77,712199983.0
2007-06-25 09:43:00,123.77,123.78,123.77,123.78,390400006.0
2007-06-25 09:44:00,123.78,123.81,123.78,123.79,2022300007.0
2007-06-25 09:45:00,123.785,123.79,123.77,123.78,2022300007.0
2007-06-25 09:46:00,123.78,123.78,123.755,123.765,970500010.0
2007-06-25 09:47:00,123.765,123.77,123.765,123.77,257500000.0
2007-06-25 09:48:00,123.77,123.77,123.75,123.75,910899995.0
2007-06-25 09:49:00,123.75,123.75,123.74,123.74,911500002.0
2007-06-25 09:50:00,123.74,123.75,123.735,123.735,1640500006.0
2007-06-25 09:51:00,123.73,123.73,123.72,123.72,995000001.0
2007-06-25 09:52:00,123.73,123.74,123.725,123.74,995000001.0
2007-06-25 09:53:00,123.72,123.73,123.71,123.71,1703499994.0
2007-06-25 09:54:00,123.7,123.7,123.66,123.67,1703499994.0
2007-06-25 09:55:00,123.69,123.7,123.685,123.695,1703499994.0
2007-06-25 09:56:00,123.695,123.71,123.695,123.71,1556400035.0
2007-06-25 09:57:00,123.71,123.71,123.7,123.71,1243300017.0
2007-06-25 09:58:00,123.71,123.73,123.71,123.73,821700005.0
2007-06-25 09:59:00,123.73,123.74,123.725,123.73,1129000002.0
2007-06-25 10:00:00,123.73,123.73,123.73,123.73,279000000.0
2007-06-25 10:01:00,123.73,123.73,123.72,123.72,724000004.0
2007-06-25 10:02:00,123.72,123.72,123.685,123.69,1207500011.0
2007-06-25 10:03:00,123.69,123.705,123.69,123.695,1263900007.0
2007-06-25 10:04:00,123.68,123.69,123.67,123.67,1118700005.0
2007-06-25 10:05:00,123.66,123.67,123.64,123.65,1118700005.0
2007-06-25 10:06:00,123.64,123.64,123.62,123.63,1118700005.0
2007-06-25 10:07:00,123.65,123.67,123.635,123.64,1118700005.0
2007-06-25 10:08:00,123.635,123.65,123.625,123.65,2031300003.0
2007-06-25 10:09:00,123.65,123.67,123.65,123.665,1774700018.0
2007-06-25 10:10:00,123.67,123.67,123.66,123.665,1116800010.0
2007-06-25 10:11:00,123.65,123.66,123.63,123.63,2085599997.0
2007-06-25 10:12:00,123.635,123.64,123.62,123.62,2085599997.0
2007-06-25 10:13:00,123.62,123.63,123.62,123.63,1215699979.0
2007-06-25 10:14:00,123.64,123.64,123.63,123.64,1215699979.0
2007-06-25 10:15:00,123.63,123.64,123.63,123.64,1215699979.0
2007-06-25 10:16:00,123.645,123.65,123.64,123.65,1215699979.0
2007-06-25 10:17:00,123.645,123.66,123.645,123.65,1489600003.0
2007-06-25 10:18:00,123.64,123.64,123.63,123.64,991399999.0
2007-06-25 10:19:00,123.65,123.66,123.64,123.65,991399999.0
2007-06-25 10:20:00,123.64,123.64,123.62,123.62,1356900016.0
2007-06-25 10:21:00,123.63,123.63,123.61,123.61,1356900016.0
2007-06-25 10:22:00,123.62,123.63,123.6,123.6,1356900016.0
2007-06-25 10:23:00,123.61,123.61,123.57,123.58,1356900016.0
2007-06-25 10:24:00,123.57,123.59,123.56,123.57,1356900016.0
2007-06-25 10:25:00,123.56,123.57,123.55,123.55,1356900016.0
2007-06-25 10:26:00,123.54,123.57,123.52,123.56,1356900016.0
2007-06-25 10:27:00,123.57,123.58,123.56,123.58,1356900016.0
2007-06-25 10:28:00,123.59,123.59,123.58,123.59,1356900016.0
2007-06-25 10:29:00,123.58,123.6,123.58,123.59,1356900016.0
2007-06-25 10:30:00,123.6,123.6,123.59,123.59,1356900016.0
2007-06-25 10:31:00,123.6,123.61,123.59,123.6,1356900016.0
2007-06-25 10:32:00,123.61,123.61,123.6,123.6,1356900016.0
2007-06-25 10:33:00,123.6,123.61,123.59,123.61,902100006.0
2007-06-25 10:34:00,123.61,123.64,123.61,123.63,1847899988.0
2007-06-25 10:35:00,123.63,123.64,123.62,123.63,1403999995.0
2007-06-25 10:36:00,123.63,123.65,123.62,123.64,2005000000.0
2007-06-25 10:37:00,123.65,123.65,123.64,123.65,2005000000.0
2007-06-25 10:38:00,123.64,123.65,123.63,123.63,2005000000.0
2007-06-25 10:39:00,123.64,123.64,123.62,123.62,2005000000.0
2007-06-25 10:40:00,123.63,123.63,123.61,123.63,2005000000.0
2007-06-25 10:41:00,123.63,123.65,123.63,123.65,1096799989.0
2007-06-25 10:42:00,123.65,123.66,123.65,123.65,1056400005.0
2007-06-25 10:43:00,123.65,123.66,123.64,123.64,1056400005.0
2007-06-25 10:44:00,123.64,123.64,123.63,123.63,1601800001.0
2007-06-25 10:45:00,123.64,123.64,123.61,123.63,1601800001.0
2007-06-25 10:46:00,123.63,123.63,123.61,123.62,1254400003.0
2007-06-25 10:47:00,123.615,123.62,123.6,123.62,1559399989.0
2007-06-25 10:48:00,123.62,123.62,123.62,123.62,118799999.0
2007-06-25 10:49:00,123.62,123.63,123.62,123.63,1181900006.0
2007-06-25 10:50:00,123.63,123.63,123.62,123.63,94400003.0
2007-06-25 10:51:00,123.61,123.61,123.6,123.61,1109100004.0
2007-06-25 10:52:00,123.6,123.61,123.6,123.61,1109100004.0
2007-06-25 10:53:00,123.6,123.6,123.56,123.56,1109100004.0
2007-06-25 10:54:00,123.55,123.56,123.53,123.53,1109100004.0
2007-06-25 10:55:00,123.52,123.53,123.51,123.51,1109100004.0
2007-06-25 10:56:00,123.52,123.52,123.47,123.47,1109100004.0
2007-06-25 10:57:00,123.46,123.48,123.43,123.45,1109100004.0
2007-06-25 10:58:00,123.46,123.47,123.44,123.45,1109100004.0
2007-06-25 10:59:00,123.44,123.46,123.43,123.45,1109100004.0
2007-06-25 11:00:00,123.46,123.46,123.43,123.45,1109100004.0
2007-06-25 11:01:00,123.44,123.48,123.44,123.48,1109100004.0
2007-06-25 11:02:00,123.49,123.52,123.49,123.52,1109100004.0
2007-06-25 11:03:00,123.515,123.52,123.505,123.52,500499997.0
2007-06-25 11:04:00,123.51,123.52,123.5,123.5,601799982.0
2007-06-25 11:05:00,123.51,123.51,123.505,123.505,601799982.0
2007-06-25 11:06:00,123.51,123.52,123.51,123.52,975600011.0
2007-06-25 11:07:00,123.52,123.54,123.515,123.535,2020199992.0
2007-06-25 11:08:00,123.52,123.54,123.52,123.53,1523099997.0
2007-06-25 11:09:00,123.54,123.56,123.53,123.55,1523099997.0
2007-06-25 11:10:00,123.56,123.57,123.55,123.57,1523099997.0
2007-06-25 11:11:00,123.58,123.58,123.55,123.56,1523099997.0
2007-06-25 11:12:00,123.55,123.56,123.54,123.54,1523099997.0
2007-06-25 11:13:00,123.53,123.54,123.52,123.53,1523099997.0
2007-06-25 11:14:00,123.52,123.54,123.52,123.53,1523099997.0
2007-06-25 11:15:00,123.52,123.52,123.49,123.5,1523099997.0
2007-06-25 11:16:00,123.49,123.5,123.48,123.49,1523099997.0
2007-06-25 11:17:00,123.5,123.52,123.49,123.52,1523099997.0
2007-06-25 11:18:00,123.51,123.52,123.51,123.51,1523099997.0
2007-06-25 11:19:00,123.52,123.53,123.51,123.52,1523099997.0
2007-06-25 11:20:00,123.51,123.52,123.51,123.52,1523099997.0
2007-06-25 11:21:00,123.53,123.54,123.52,123.53,1523099997.0
2007-06-25 11:22:00,123.53,123.53,123.52,123.52,161799999.0
2007-06-25 11:23:00,123.53,123.53,123.51,123.51,161799999.0
2007-06-25 11:24:00,123.52,123.52,123.52,123.52,161799999.0
2007-06-25 11:25:00,123.52,123.53,123.52,123.52,978199997.0
2007-06-25 11:26:00,123.52,123.52,123.515,123.515,35000000.0
2007-06-25 11:27:00,123.5,123.51,123.49,123.5,199099997.0
2007-06-25 11:28:00,123.505,123.52,123.505,123.515,199099997.0
2007-06-25 11:29:00,123.515,123.52,123.515,123.52,199300000.0
2007-06-25 11:30:00,123.52,123.52,123.515,123.52,54400000.0
2007-06-25 11:31:00,123.52,123.52,123.51,123.52,1048299980.0
2007-06-25 11:32:00,123.52,123.52,123.52,123.52,153000000.0
2007-06-25 11:33:00,123.52,123.52,123.51,123.51,1189500013.0
2007-06-25 11:34:00,123.51,123.52,123.51,123.52,401899996.0
2007-06-25 11:35:00,123.52,123.52,123.51,123.51,1698299977.0
2007-06-25 11:36:00,123.5,123.5,123.43,123.44,2033900017.0
2007-06-25 11:37:00,123.43,123.44,123.42,123.43,2033900017.0
2007-06-25 11:38:00,123.44,123.44,123.39,123.4,2033900017.0
2007-06-25 11:39:00,123.41,123.42,123.41,123.41,2033900017.0
2007-06-25 11:40:00,123.42,123.47,123.42,123.45,2033900017.0
2007-06-25 11:41:00,123.44,123.46,123.44,123.45,2033900017.0
2007-06-25 11:42:00,123.44,123.45,123.44,123.45,2033900017.0
2007-06-25 11:43:00,123.445,123.46,123.445,123.46,2033900017.0
2007-06-25 11:44:00,123.46,123.48,123.46,123.48,857499982.0
2007-06-25 11:45:00,123.49,123.49,123.47,123.47,857499982.0
2007-06-25 11:46:00,123.465,123.48,123.465,123.475,857499982.0
2007-06-25 11:47:00,123.475,123.49,123.475,123.48,753499987.0
2007-06-25 11:48:00,123.48,123.48,123.46,123.46,769600000.0
2007-06-25 11:49:00,123.465,123.465,123.46,123.46,769600000.0
2007-06-25 11:50:00,123.46,123.46,123.46,123.46,153000000.0
2007-06-25 11:52:00,123.46,123.49,123.46,123.49,907800016.0
2007-06-25 11:53:00,123.49,123.49,123.49,123.49,151400002.0
2007-06-25 11:54:00,123.49,123.49,123.49,123.49,264500002.0
2007-06-25 11:55:00,123.47,123.48,123.46,123.47,1629500025.0
2007-06-25 11:56:00,123.46,123.47,123.44,123.45,1629500025.0
2007-06-25 11:57:00,123.46,123.46,123.45,123.46,1629500025.0
2007-06-25 11:58:00,123.45,123.46,123.43,123.44,1629500025.0
2007-06-25 11:59:00,123.42,123.42,123.37,123.37,1629500025.0
2007-06-25 12:00:00,123.36,123.36,123.32,123.33,1629500025.0
2007-06-25 12:01:00,123.32,123.35,123.32,123.35,1629500025.0
2007-06-25 12:02:00,123.36,123.36,123.34,123.35,1629500025.0
2007-06-25 12:03:00,123.34,123.35,123.33,123.33,1629500025.0
2007-06-25 12:04:00,123.32,123.34,123.32,123.33,1629500025.0
2007-06-25 12:05:00,123.32,123.33,123.3,123.31,1629500025.0
2007-06-25 12:06:00,123.33,123.34,123.33,123.34,1629500025.0
2007-06-25 12:07:00,123.34,123.34,123.33,123.34,1505800000.0
2007-06-25 12:08:00,123.32,123.33,123.32,123.33,1969300009.0
2007-06-25 12:09:00,123.33,123.34,123.32,123.32,1969300009.0
2007-06-25 12:10:00,123.33,123.34,123.32,123.32,1929800013.0
2007-06-25 12:11:00,123.325,123.34,123.325,123.34,1105600004.0
2007-06-25 12:12:00,123.34,123.35,123.34,123.35,1349100000.0
2007-06-25 12:13:00,123.35,123.35,123.34,123.34,1422099995.0
2007-06-25 12:14:00,123.34,123.35,123.34,123.34,442199997.0
2007-06-25 12:15:00,123.33,123.34,123.33,123.33,1139600004.0
2007-06-25 12:16:00,123.345,123.35,123.34,123.35,1139600004.0
2007-06-25 12:17:00,123.35,123.35,123.34,123.35,1523599995.0
2007-06-25 12:18:00,123.36,123.37,123.35,123.36,421800003.0
2007-06-25 12:19:00,123.37,123.37,123.365,123.37,421800003.0
2007-06-25 12:20:00,123.35,123.36,123.35,123.36,1805399974.0
2007-06-25 12:21:00,123.37,123.37,123.36,123.37,1805399974.0
2007-06-25 12:22:00,123.37,123.37,123.365,123.37,498500003.0
2007-06-25 12:23:00,123.35,123.36,123.35,123.36,1813599983.0
2007-06-25 12:24:00,123.35,123.36,123.35,123.35,1813599983.0
2007-06-25 12:25:00,123.36,123.36,123.32,123.32,1813599983.0
2007-06-25 12:26:00,123.34,123.34,123.305,123.31,1813599983.0
2007-06-25 12:27:00,123.3,123.33,123.3,123.33,1751800003.0
2007-06-25 12:28:00,123.34,123.34,123.31,123.32,1751800003.0
2007-06-25 12:29:00,123.33,123.35,123.33,123.35,1751800003.0
2007-06-25 12:30:00,123.36,123.37,123.35,123.37,1751800003.0
2007-06-25 12:31:00,123.36,123.38,123.36,123.38,1751800003.0
2007-06-25 12:32:00,123.39,123.4,123.38,123.38,1751800003.0
2007-06-25 12:33:00,123.385,123.385,123.375,123.38,1453300016.0
2007-06-25 12:34:00,123.38,123.39,123.37,123.38,623799987.0
2007-06-25 12:35:00,123.37,123.39,123.37,123.37,623799987.0
2007-06-25 12:36:00,123.39,123.4,123.385,123.39,623799987.0
2007-06-25 12:38:00,123.37,123.38,123.37,123.38,140100000.0
2007-06-25 12:39:00,123.395,123.4,123.395,123.4,140100000.0
2007-06-25 12:40:00,123.4,123.4,123.395,123.395,1708500017.0
2007-06-25 12:41:00,123.395,123.4,123.39,123.4,727900013.0
2007-06-25 12:42:00,123.4,123.4,123.4,123.4,1199900010.0
2007-06-25 12:43:00,123.41,123.43,123.4,123.42,1199900010.0
2007-06-25 12:44:00,123.42,123.42,123.41,123.42,1825499994.0
2007-06-25 12:45:00,123.42,123.42,123.42,123.42,330900011.0
2007-06-25 12:46:00,123.42,123.42,123.405,123.42,194000001.0
2007-06-25 12:47:00,123.42,123.42,123.4,123.405,2130199999.0
2007-06-25 12:48:00,123.405,123.41,123.405,123.41,148199999.0
2007-06-25 12:50:00,123.41,123.41,123.39,123.41,723300004.0
2007-06-25 12:51:00,123.39,123.39,123.37,123.37,185000000.0
2007-06-25 12:52:00,123.38,123.38,123.38,123.38,185000000.0
2007-06-25 12:53:00,123.38,123.38,123.38,123.38,164400000.0
2007-06-25 12:54:00,123.38,123.39,123.38,123.385,578999999.0
2007-06-25 12:55:00,123.39,123.39,123.375,123.375,243499999.0
2007-06-25 12:56:00,123.38,123.38,123.38,123.38,1074000020.0
2007-06-25 12:57:00,123.37,123.39,123.37,123.37,1167300008.0
2007-06-25 12:58:00,123.38,123.38,123.37,123.37,575000012.0
2007-06-25 12:59:00,123.38,123.38,123.37,123.38,620699997.0
2007-06-25 13:00:00,123.38,123.39,123.37,123.39,1991900017.0
2007-06-25 13:01:00,123.39,123.39,123.39,123.39,191300000.0
2007-06-25 13:02:00,123.39,123.41,123.39,123.41,2135099994.0
2007-06-25 13:03:00,123.41,123.45,123.4,123.45,761199998.0
2007-06-25 13:04:00,123.44,123.46,123.44,123.46,761199998.0
2007-06-25 13:05:00,123.45,123.46,123.45,123.45,761199998.0
2007-06-25 13:06:00,123.46,123.46,123.44,123.45,761199998.0
2007-06-25 13:07:00,123.46,123.46,123.44,123.44,761199998.0
2007-06-25 13:08:00,123.45,123.45,123.44,123.445,761199998.0
2007-06-25 13:09:00,123.45,123.45,123.44,123.44,189600000.0
2007-06-25 13:10:00,123.43,123.43,123.39,123.39,696200004.0
2007-06-25 13:11:00,123.4,123.4,123.39,123.39,696200004.0
2007-06-25 13:12:00,123.4,123.41,123.4,123.41,696200004.0
2007-06-25 13:13:00,123.41,123.41,123.405,123.41,404200003.0
2007-06-25 13:14:00,123.41,123.41,123.405,123.41,683700006.0
2007-06-25 13:15:00,123.41,123.41,123.41,123.41,703300007.0
2007-06-25 13:16:00,123.41,123.42,123.41,123.42,654500003.0
2007-06-25 13:17:00,123.42,123.43,123.42,123.43,513799998.0
2007-06-25 13:18:00,123.43,123.43,123.43,123.43,1186800000.0
2007-06-25 13:19:00,123.43,123.43,123.425,123.425,180700000.0
2007-06-25 13:20:00,123.43,123.44,123.425,123.44,1211400009.0
2007-06-25 13:21:00,123.44,123.46,123.44,123.46,1209500014.0
2007-06-25 13:22:00,123.46,123.46,123.45,123.46,1129600001.0
2007-06-25 13:23:00,123.465,123.47,123.45,123.46,1129600001.0
2007-06-25 13:24:00,123.46,123.46,123.45,123.45,475200006.0
2007-06-25 13:25:00,123.45,123.46,123.45,123.46,215300000.0
2007-06-25 13:26:00,123.46,123.46,123.45,123.45,262600003.0
2007-06-25 13:27:00,123.45,123.45,123.45,123.45,71800004.0
2007-06-25 13:28:00,123.45,123.45,123.445,123.45,651500000.0
2007-06-25 13:29:00,123.45,123.46,123.45,123.46,247999998.0
2007-06-25 13:30:00,123.46,123.46,123.45,123.45,960400003.0
2007-06-25 13:31:00,123.46,123.47,123.46,123.47,960400003.0
2007-06-25 13:32:00,123.46,123.47,123.46,123.47,545800005.0
2007-06-25 13:33:00,123.47,123.47,123.465,123.465,102099999.0
2007-06-25 13:34:00,123.47,123.48,123.47,123.47,939800021.0
2007-06-25 13:35:00,123.47,123.47,123.45,123.45,1820400010.0
2007-06-25 13:36:00,123.46,123.46,123.42,123.42,1820400010.0
2007-06-25 13:37:00,123.41,123.41,123.37,123.38,1820400010.0
2007-06-25 13:38:00,123.39,123.43,123.38,123.38,1820400010.0
2007-06-25 13:39:00,123.39,123.4,123.37,123.37,1820400010.0
2007-06-25 13:40:00,123.37,123.4,123.37,123.39,1820400010.0
2007-06-25 13:41:00,123.38,123.38,123.35,123.35,2102699997.0
2007-06-25 13:42:00,123.34,123.35,123.33,123.34,2102699997.0
2007-06-25 13:43:00,123.35,123.35,123.34,123.35,2102699997.0
2007-06-25 13:44:00,123.36,123.36,123.36,123.36,2102699997.0
2007-06-25 13:45:00,123.37,123.37,123.36,123.36,2102699997.0
2007-06-25 13:46:00,123.36,123.38,123.36,123.38,2102699997.0
2007-06-25 13:47:00,123.36,123.37,123.35,123.36,1631199998.0
2007-06-25 13:48:00,123.37,123.37,123.35,123.36,1631199998.0
2007-06-25 13:49:00,123.36,123.36,123.34,123.34,597700003.0
2007-06-25 13:50:00,123.35,123.36,123.32,123.33,597700003.0
2007-06-25 13:51:00,123.32,123.33,123.32,123.33,597700003.0
2007-06-25 13:52:00,123.34,123.35,123.34,123.35,597700003.0
2007-06-25 13:53:00,123.35,123.35,123.34,123.34,1190999995.0
2007-06-25 13:54:00,123.33,123.34,123.33,123.34,2036500015.0
2007-06-25 13:55:00,123.345,123.36,123.335,123.355,2036500015.0
2007-06-25 13:56:00,123.36,123.36,123.35,123.36,1214699991.0
2007-06-25 13:57:00,123.35,123.36,123.35,123.36,1214699991.0
2007-06-25 13:58:00,123.37,123.37,123.35,123.37,1214699991.0
2007-06-25 13:59:00,123.35,123.36,123.35,123.35,2120100010.0
2007-06-25 14:00:00,123.36,123.39,123.36,123.38,2120100010.0
2007-06-25 14:01:00,123.39,123.41,123.39,123.4,2120100010.0
2007-06-25 14:02:00,123.41,123.42,123.41,123.42,2120100010.0
2007-06-25 14:03:00,123.41,123.43,123.41,123.43,2120100010.0
2007-06-25 14:04:00,123.42,123.43,123.42,123.43,2120100010.0
2007-06-25 14:05:00,123.44,123.44,123.42,123.42,2120100010.0
2007-06-25 14:06:00,123.43,123.44,123.43,123.44,2120100010.0
2007-06-25 14:07:00,123.45,123.45,123.44,123.45,2120100010.0
2007-06-25 14:08:00,123.45,123.46,123.445,123.46,767700011.0
2007-06-25 14:09:00,123.46,123.46,123.445,123.445,1719200031.0
2007-06-25 14:10:00,123.45,123.46,123.445,123.45,1766499998.0
2007-06-25 14:11:00,123.45,123.475,123.445,123.475,1323699983.0
2007-06-25 14:12:00,123.46,123.46,123.45,123.46,2005600026.0
2007-06-25 14:13:00,123.47,123.47,123.45,123.47,2005600026.0
2007-06-25 14:14:00,123.47,123.475,123.46,123.46,2005600026.0
2007-06-25 14:15:00,123.45,123.47,123.45,123.46,1840400015.0
2007-06-25 14:16:00,123.46,123.48,123.46,123.47,1840400015.0
2007-06-25 14:17:00,123.46,123.46,123.44,123.44,763100003.0
2007-06-25 14:18:00,123.45,123.47,123.45,123.465,763100003.0
2007-06-25 14:19:00,123.465,123.475,123.455,123.465,1453999999.0
2007-06-25 14:20:00,123.465,123.48,123.465,123.47,1072099999.0
2007-06-25 14:21:00,123.47,123.48,123.46,123.475,1961200007.0
2007-06-25 14:22:00,123.46,123.48,123.46,123.48,1873200031.0
2007-06-25 14:23:00,123.48,123.48,123.465,123.475,1873200031.0
2007-06-25 14:24:00,123.475,123.49,123.475,123.49,1059000010.0
2007-06-25 14:25:00,123.49,123.49,123.485,123.49,1055599986.0
2007-06-25 14:26:00,123.47,123.47,123.47,123.47,1280200009.0
2007-06-25 14:27:00,123.48,123.51,123.47,123.51,1280200009.0
2007-06-25 14:28:00,123.52,123.52,123.51,123.52,1280200009.0
2007-06-25 14:29:00,123.51,123.53,123.51,123.52,1280200009.0
2007-06-25 14:30:00,123.53,123.57,123.52,123.56,1280200009.0
2007-06-25 14:31:00,123.57,123.58,123.56,123.58,1280200009.0
2007-06-25 14:32:00,123.57,123.6,123.57,123.59,1280200009.0
2007-06-25 14:33:00,123.58,123.59,123.55,123.57,1280200009.0
2007-06-25 14:34:00,123.56,123.57,123.56,123.56,1280200009.0
2007-06-25 14:35:00,123.57,123.58,123.57,123.57,1280200009.0
2007-06-25 14:36:00,123.56,123.58,123.56,123.57,1764400005.0
2007-06-25 14:37:00,123.575,123.59,123.565,123.57,1764400005.0
2007-06-25 14:38:00,123.57,123.58,123.56,123.57,1984399989.0
2007-06-25 14:39:00,123.58,123.61,123.58,123.61,1984399989.0
2007-06-25 14:40:00,123.6,123.62,123.59,123.62,1984399989.0
2007-06-25 14:41:00,123.61,123.62,123.6,123.61,1984399989.0
2007-06-25 14:42:00,123.62,123.62,123.61,123.62,1984399989.0
2007-06-25 14:43:00,123.61,123.62,123.61,123.62,1984399989.0
2007-06-25 14:44:00,123.63,123.65,123.63,123.65,1984399989.0
2007-06-25 14:45:00,123.64,123.71,123.64,123.68,1984399989.0
2007-06-25 14:46:00,123.69,123.69,123.65,123.66,1984399989.0
2007-06-25 14:47:00,123.65,123.67,123.65,123.67,1984399989.0
2007-06-25 14:48:00,123.66,123.68,123.66,123.66,1984399989.0
2007-06-25 14:49:00,123.65,123.66,123.64,123.65,1984399989.0
2007-06-25 14:50:00,123.64,123.65,123.62,123.65,1984399989.0
2007-06-25 14:51:00,123.65,123.65,123.63,123.63,1984399989.0
2007-06-25 14:52:00,123.635,123.64,123.62,123.635,976899992.0
2007-06-25 14:53:00,123.64,123.64,123.63,123.635,558699999.0
2007-06-25 14:54:00,123.61,123.62,123.61,123.61,1896100007.0
2007-06-25 14:55:00,123.62,123.62,123.6,123.61,1896100007.0
2007-06-25 14:56:00,123.62,123.645,123.62,123.64,1896100007.0
2007-06-25 14:57:00,123.64,123.655,123.635,123.64,1184899986.0
2007-06-25 14:58:00,123.64,123.64,123.62,123.64,1208700001.0
2007-06-25 15:00:00,123.65,123.69,123.65,123.68,1208700001.0
2007-06-25 15:01:00,123.67,123.69,123.67,123.68,1208700001.0
2007-06-25 15:02:00,123.67,123.67,123.66,123.67,1208700001.0
2007-06-25 15:03:00,123.69,123.69,123.675,123.675,1208700001.0
2007-06-25 15:04:00,123.675,123.675,123.65,123.65,2096103207.0
2007-06-25 15:05:00,123.64,123.65,123.64,123.64,976799999.0
2007-06-25 15:06:00,123.66,123.66,123.62,123.62,976799999.0
2007-06-25 15:07:00,123.62,123.64,123.62,123.63,1057799995.0
2007-06-25 15:08:00,123.64,123.64,123.63,123.63,1057799995.0
2007-06-25 15:09:00,123.64,123.65,123.64,123.64,1057799995.0
2007-06-25 15:10:00,123.63,123.64,123.63,123.64,465800003.0
2007-06-25 15:11:00,123.65,123.66,123.645,123.66,465800003.0
2007-06-25 15:12:00,123.66,123.66,123.65,123.655,1760700014.0
2007-06-25 15:13:00,123.66,123.665,123.66,123.66,409199998.0
2007-06-25 15:14:00,123.66,123.67,123.65,123.67,876099998.0
2007-06-25 15:15:00,123.66,123.66,123.66,123.66,876099998.0
2007-06-25 15:16:00,123.65,123.66,123.65,123.66,876099998.0
2007-06-25 15:17:00,123.66,123.66,123.66,123.66,876099998.0
2007-06-25 15:18:00,123.66,123.66,123.655,123.66,567000003.0
2007-06-25 15:19:00,123.66,123.66,123.655,123.655,292000010.0
2007-06-25 15:20:00,123.66,123.67,123.645,123.645,1461400000.0
2007-06-25 15:21:00,123.64,123.64,123.63,123.63,1949699999.0
2007-06-25 15:22:00,123.64,123.65,123.64,123.64,1949699999.0
2007-06-25 15:23:00,123.64,123.64,123.64,123.64,171200000.0
2007-06-25 15:24:00,123.64,123.64,123.635,123.635,167600000.0
2007-06-25 15:25:00,123.635,123.635,123.605,123.615,1896999976.0
2007-06-25 15:26:00,123.61,123.62,123.61,123.62,2128699972.0
2007-06-25 15:27:00,123.61,123.62,123.61,123.61,2128699972.0
2007-06-25 15:28:00,123.62,123.62,123.61,123.61,2128699972.0
2007-06-25 15:29:00,123.62,123.63,123.61,123.63,2128699972.0
2007-06-25 15:30:00,123.64,123.65,123.63,123.64,2128699972.0
2007-06-25 15:31:00,123.63,123.64,123.62,123.63,2128699972.0
2007-06-25 15:32:00,123.64,123.65,123.64,123.65,2128699972.0
2007-06-25 15:33:00,123.63,123.65,123.63,123.65,1406999997.0
2007-06-25 15:34:00,123.66,123.67,123.66,123.67,1406999997.0
2007-06-25 15:35:00,123.66,123.67,123.65,123.67,939500000.0
2007-06-25 15:36:00,123.68,123.69,123.67,123.68,939500000.0
2007-06-25 15:37:00,123.67,123.68,123.67,123.67,939500000.0
2007-06-25 15:38:00,123.66,123.66,123.65,123.65,939500000.0
2007-06-25 15:39:00,123.66,123.66,123.64,123.645,939500000.0
2007-06-25 15:40:00,123.63,123.65,123.63,123.64,1744399999.0
2007-06-25 15:41:00,123.65,123.65,123.64,123.64,1744399999.0
2007-06-25 15:42:00,123.645,123.65,123.63,123.63,1744399999.0
2007-06-25 15:43:00,123.63,123.63,123.58,123.58,1579900001.0
2007-06-25 15:44:00,123.59,123.61,123.59,123.6,1579900001.0
2007-06-25 15:45:00,123.61,123.64,123.61,123.64,1579900001.0
2007-06-25 15:46:00,123.65,123.65,123.63,123.64,1579900001.0
2007-06-25 15:47:00,123.63,123.63,123.59,123.59,1579900001.0
2007-06-25 15:48:00,123.6,123.6,123.58,123.58,1579900001.0
2007-06-25 15:49:00,123.58,123.59,123.58,123.585,1344299989.0
2007-06-25 15:50:00,123.585,123.59,123.58,123.585,1344900006.0
2007-06-25 15:51:00,123.56,123.58,123.56,123.56,1831599986.0
2007-06-25 15:52:00,123.55,123.58,123.55,123.57,1831599986.0
2007-06-25 15:53:00,123.56,123.58,123.56,123.58,1831599986.0
2007-06-25 15:54:00,123.58,123.58,123.565,123.58,1831599986.0
2007-06-25 15:56:00,123.56,123.57,123.56,123.56,1242199993.0
2007-06-25 15:57:00,123.55,123.56,123.55,123.55,1242199993.0
2007-06-25 15:58:00,123.56,123.57,123.55,123.56,1242199993.0
2007-06-25 15:59:00,123.57,123.58,123.56,123.57,1242199993.0
2007-06-25 16:00:00,123.56,123.64,123.56,123.63,1242199993.0
2007-06-25 16:01:00,123.61,123.62,123.6,123.61,1242199993.0
2007-06-25 16:02:00,123.6,123.63,123.59,123.62,1242199993.0
2007-06-25 16:03:00,123.61,123.63,123.6,123.6,1242199993.0
2007-06-25 16:04:00,123.61,123.61,123.6,123.61,1242199993.0
2007-06-25 16:05:00,123.6,123.61,123.6,123.61,1242199993.0
2007-06-25 16:06:00,123.6,123.61,123.59,123.6,1242199993.0
2007-06-25 16:07:00,123.59,123.59,123.58,123.58,1242199993.0
2007-06-25 16:08:00,123.59,123.6,123.58,123.595,1242199993.0
2007-06-25 16:09:00,123.595,123.6,123.58,123.595,1577100002.0
2007-06-25 16:10:00,123.595,123.61,123.58,123.595,882900000.0
2007-06-25 16:11:00,123.6,123.6,123.585,123.6,625000004.0
2007-06-25 16:12:00,123.6,123.625,123.595,123.625,1195299990.0
2007-06-25 16:13:00,123.62,123.63,123.61,123.62,269099996.0
2007-06-25 16:14:00,123.63,123.65,123.63,123.64,269099996.0
2007-06-25 16:15:00,123.65,123.65,123.63,123.63,269099996.0
2007-06-25 16:16:00,123.64,123.64,123.64,123.64,269099996.0
2007-06-25 16:17:00,123.64,123.66,123.64,123.66,1389100018.0
2007-06-25 16:18:00,123.65,123.68,123.65,123.67,1389100018.0
2007-06-25 16:19:00,123.66,123.68,123.65,123.65,1389100018.0
2007-06-25 16:20:00,123.665,123.665,123.635,123.655,1389100018.0
2007-06-25 16:21:00,123.65,123.66,123.64,123.66,1649199977.0
2007-06-25 16:22:00,123.66,123.67,123.66,123.66,1988899998.0
2007-06-25 16:23:00,123.66,123.67,123.66,123.66,1403800013.0
2007-06-25 16:24:00,123.66,123.66,123.63,123.63,780599997.0
2007-06-25 16:25:00,123.65,123.65,123.64,123.65,780599997.0
2007-06-25 16:26:00,123.65,123.66,123.645,123.65,1246900010.0
2007-06-25 16:27:00,123.65,123.65,123.645,123.65,1502900022.0
2007-06-25 16:28:00,123.65,123.65,123.64,123.65,1948500013.0
2007-06-25 16:29:00,123.66,123.67,123.65,123.66,1948500013.0
2007-06-25 16:30:00,123.67,123.67,123.65,123.66,1948500013.0
2007-06-25 16:31:00,123.67,123.69,123.67,123.69,1948500013.0
2007-06-25 16:32:00,123.68,123.69,123.68,123.69,1948500013.0
2007-06-25 16:33:00,123.68,123.7,123.68,123.69,1948500013.0
2007-06-25 16:34:00,123.7,123.71,123.7,123.7,1948500013.0
2007-06-25 16:35:00,123.69,123.7,123.69,123.69,1948500013.0
2007-06-25 16:36:00,123.68,123.71,123.68,123.71,1948500013.0
2007-06-25 16:37:00,123.7,123.71,123.69,123.69,1948500013.0
2007-06-25 16:38:00,123.7,123.7,123.68,123.68,1948500013.0
2007-06-25 16:39:00,123.67,123.68,123.67,123.68,1948500013.0
2007-06-25 16:40:00,123.67,123.69,123.67,123.68,1948500013.0
2007-06-25 16:41:00,123.69,123.7,123.68,123.69,1948500013.0
2007-06-25 16:42:00,123.7,123.705,123.695,123.7,1948500013.0
2007-06-25 16:43:00,123.7,123.7,123.69,123.7,1933899974.0
2007-06-25 16:44:00,123.69,123.69,123.69,123.69,1933899974.0
2007-06-25 16:46:00,123.7,123.72,123.695,123.72,1933899974.0
2007-06-25 16:47:00,123.72,123.72,123.71,123.71,1234150024.0
2007-06-25 16:48:00,123.71,123.71,123.7,123.71,251100001.0
2007-06-25 16:49:00,123.7,123.71,123.7,123.7,251100001.0
2007-06-25 16:50:00,123.72,123.72,123.72,123.72,251100001.0
2007-06-25 16:51:00,123.72,123.72,123.72,123.72,389099998.0
2007-06-25 16:52:00,123.72,123.72,123.71,123.72,1013099994.0
2007-06-25 16:53:00,123.71,123.71,123.7,123.7,1013099994.0
2007-06-25 16:54:00,123.71,123.71,123.71,123.71,1013099994.0
2007-06-25 16:55:00,123.71,123.72,123.7,123.72,2018100007.0
2007-06-25 16:56:00,123.71,123.73,123.71,123.73,2018100007.0
2007-06-25 16:57:00,123.72,123.73,123.71,123.72,2018100007.0
2007-06-25 16:58:00,123.73,123.73,123.72,123.73,2018100007.0
2007-06-25 16:59:00,123.72,123.72,123.72,123.72,2018100007.0
2007-06-25 17:00:00,123.71,123.73,123.71,123.72,2018100007.0
2007-06-25 17:01:00,123.73,123.81,123.72,123.8,2018100007.0
2007-06-25 17:02:00,123.82,123.82,123.8,123.8,2018100007.0
2007-06-25 17:03:00,123.8,123.82,123.8,123.8,707499994.0
2007-06-25 17:04:00,123.8,123.8,123.77,123.78,1510100005.0
2007-06-25 17:05:00,123.79,123.79,123.775,123.78,1510100005.0
2007-06-25 17:06:00,123.76,123.78,123.75,123.77,1889300038.0
2007-06-25 17:07:00,123.78,123.8,123.77,123.79,1889300038.0
2007-06-25 17:08:00,123.79,123.8,123.79,123.79,1889300038.0
2007-06-25 17:09:00,123.79,123.79,123.79,123.79,1215099973.0
2007-06-25 17:10:00,123.79,123.79,123.77,123.78,1333699978.0
2007-06-25 17:11:00,123.79,123.81,123.79,123.805,1333699978.0
2007-06-25 17:12:00,123.805,123.81,123.8,123.805,1215200012.0
2007-06-25 17:13:00,123.805,123.84,123.805,123.83,1463499982.0
2007-06-25 17:14:00,123.825,123.835,123.815,123.835,1793099996.0
2007-06-25 17:15:00,123.835,123.87,123.835,123.855,666600005.0
2007-06-25 17:16:00,123.84,123.87,123.84,123.87,1979499998.0
2007-06-25 17:17:00,123.88,123.92,123.87,123.87,1979499998.0
2007-06-25 17:18:00,123.88,123.88,123.855,123.865,1979499998.0
2007-06-25 17:19:00,123.87,123.88,123.87,123.88,1138100020.0
2007-06-25 17:20:00,123.86,123.88,123.86,123.87,1447799993.0
2007-06-25 17:21:00,123.88,123.89,123.87,123.88,1447799993.0
2007-06-25 17:22:00,123.89,123.91,123.89,123.91,1447799993.0
2007-06-25 17:23:00,123.9,123.93,123.89,123.89,1447799993.0
2007-06-25 17:24:00,123.9,123.91,123.88,123.89,1447799993.0
2007-06-25 17:25:00,123.9,123.9,123.86,123.87,1447799993.0
2007-06-25 17:26:00,123.86,123.87,123.85,123.85,1447799993.0
2007-06-25 17:27:00,123.87,123.88,123.86,123.87,1447799993.0
2007-06-25 17:28:00,123.865,123.88,123.865,123.875,1095899979.0
2007-06-25 17:29:00,123.875,123.9,123.875,123.895,704070006.0
2007-06-25 17:30:00,123.895,123.9,123.89,123.895,884642008.0
2007-06-25 17:31:00,123.9,123.905,123.885,123.9,990500001.0
2007-06-25 17:32:00,123.9,123.92,123.9,123.92,1709300006.0
2007-06-25 17:33:00,123.92,123.93,123.91,123.915,1874700004.0
2007-06-25 17:34:00,123.9,123.91,123.89,123.89,1167900007.0
2007-06-25 17:35:00,123.895,123.9,123.88,123.88,1167900007.0
2007-06-25 17:36:00,123.87,123.88,123.87,123.87,1447000013.0
2007-06-25 17:37:00,123.88,123.88,123.87,123.87,1447000013.0
2007-06-25 17:38:00,123.87,123.88,123.86,123.86,1830300001.0
2007-06-25 17:39:00,123.86,123.87,123.855,123.86,858600013.0
2007-06-25 17:40:00,123.86,123.86,123.84,123.84,1430100005.0
2007-06-25 17:41:00,123.86,123.86,123.85,123.85,1430100005.0
2007-06-25 17:42:00,123.85,123.85,123.835,123.84,535299987.0
2007-06-25 17:43:00,123.84,123.84,123.815,123.815,1304000006.0
2007-06-25 17:44:00,123.815,123.83,123.815,123.82,1095600015.0
2007-06-25 17:45:00,123.82,123.85,123.82,123.85,2059300037.0
2007-06-25 17:46:00,123.85,123.855,123.835,123.85,2110000028.0
2007-06-25 17:47:00,123.85,123.85,123.85,123.85,1551599999.0
2007-06-25 17:48:00,123.86,123.87,123.855,123.87,1551599999.0
2007-06-25 17:49:00,123.87,123.87,123.855,123.86,1468999982.0
2007-06-25 17:50:00,123.86,123.865,123.855,123.865,94900000.0
2007-06-25 17:51:00,123.86,123.87,123.86,123.86,863400001.0
2007-06-25 17:52:00,123.86,123.865,123.85,123.85,1100100011.0
2007-06-25 17:53:00,123.84,123.88,123.84,123.87,1264400012.0
2007-06-25 17:54:00,123.885,123.89,123.87,123.88,1264400012.0
2007-06-25 17:55:00,123.875,123.875,123.865,123.87,618800007.0
2007-06-25 17:56:00,123.87,123.87,123.855,123.865,397799996.0
2007-06-25 17:57:00,123.84,123.85,123.84,123.84,1033200002.0
2007-06-25 17:58:00,123.855,123.855,123.84,123.84,1033200002.0
2007-06-25 17:59:00,123.85,123.85,123.835,123.835,1054900029.0
2007-06-25 18:00:00,123.84,123.85,123.84,123.85,217800001.0
2007-06-25 18:01:00,123.85,123.85,123.85,123.85,1038800006.0
2007-06-25 18:02:00,123.85,123.85,123.84,123.85,888900021.0
2007-06-25 18:03:00,123.865,123.87,123.86,123.87,888900021.0
2007-06-25 18:04:00,123.87,123.88,123.87,123.87,1510499998.0
2007-06-25 18:05:00,123.88,123.88,123.87,123.87,1510499998.0
2007-06-25 18:06:00,123.88,123.88,123.88,123.88,1510499998.0
2007-06-25 18:07:00,123.87,123.88,123.86,123.88,1510499998.0
2007-06-25 18:08:00,123.87,123.88,123.86,123.88,1510499998.0
2007-06-25 18:09:00,123.89,123.9,123.88,123.89,1510499998.0
2007-06-25 18:10:00,123.89,123.9,123.885,123.9,470599992.0
2007-06-25 18:11:00,123.9,123.9,123.88,123.89,1030402000.0
2007-06-25 18:12:00,123.89,123.89,123.885,123.885,46400000.0
2007-06-25 18:13:00,123.87,123.88,123.87,123.87,827400000.0
2007-06-25 18:14:00,123.88,123.91,123.88,123.9,827400000.0
2007-06-25 18:15:00,123.895,123.9,123.885,123.895,836999991.0
2007-06-25 18:16:00,123.895,123.9,123.89,123.89,1019700015.0
2007-06-25 18:17:00,123.87,123.88,123.87,123.87,2008100004.0
2007-06-25 18:18:00,123.88,123.885,123.88,123.88,2008100004.0
2007-06-25 18:19:00,123.88,123.89,123.88,123.88,2076999996.0
2007-06-25 18:20:00,123.86,123.87,123.86,123.87,1966600001.0
2007-06-25 18:21:00,123.89,123.89,123.88,123.88,1966600001.0
2007-06-25 18:22:00,123.88,123.88,123.87,123.88,1286199982.0
2007-06-25 18:23:00,123.88,123.88,123.87,123.87,411699996.0
2007-06-25 18:24:00,123.87,123.88,123.865,123.865,869300012.0
2007-06-25 18:25:00,123.87,123.88,123.87,123.88,1635400048.0
2007-06-25 18:26:00,123.88,123.88,123.865,123.865,1632700026.0
2007-06-25 18:27:00,123.87,123.87,123.86,123.86,1743600006.0
2007-06-25 18:28:00,123.86,123.87,123.855,123.86,1527099990.0
2007-06-25 18:29:00,123.86,123.87,123.855,123.86,578699989.0
2007-06-25 18:30:00,123.86,123.86,123.86,123.86,168000000.0
2007-06-25 18:31:00,123.86,123.86,123.845,123.85,1002499991.0
2007-06-25 18:32:00,123.845,123.85,123.845,123.85,1504000004.0
2007-06-25 18:33:00,123.85,123.85,123.85,123.85,2102599984.0
2007-06-25 18:34:00,123.84,123.85,123.84,123.85,2102599984.0
2007-06-25 18:36:00,123.85,123.86,123.85,123.86,2102599984.0
2007-06-25 18:37:00,123.84,123.85,123.84,123.84,1121100001.0
2007-06-25 18:38:00,123.85,123.855,123.85,123.85,1121100001.0
2007-06-25 18:39:00,123.85,123.86,123.85,123.86,492200004.0
2007-06-25 18:40:00,123.86,123.86,123.845,123.855,1326999995.0
2007-06-25 18:41:00,123.86,123.86,123.85,123.85,793299998.0
2007-06-25 18:42:00,123.85,123.85,123.845,123.845,1655399999.0
2007-06-25 18:43:00,123.85,123.85,123.845,123.845,252499996.0
2007-06-25 18:44:00,123.85,123.85,123.84,123.85,234999999.0
2007-06-25 18:45:00,123.85,123.85,123.845,123.85,234999999.0
2007-06-25 18:46:00,123.85,123.86,123.85,123.85,634999994.0
2007-06-25 18:47:00,123.85,123.86,123.85,123.85,1204399990.0
2007-06-25 18:48:00,123.85,123.85,123.845,123.845,156399997.0
2007-06-25 18:49:00,123.85,123.85,123.85,123.85,372500001.0
2007-06-25 18:50:00,123.85,123.86,123.845,123.85,1327300005.0
2007-06-25 18:51:00,123.85,123.86,123.85,123.86,485000002.0
2007-06-25 18:52:00,123.855,123.86,123.85,123.86,754299997.0
2007-06-25 18:53:00,123.86,123.86,123.855,123.855,62200000.0
2007-06-25 18:54:00,123.86,123.86,123.85,123.855,177300002.0
2007-06-25 18:55:00,123.86,123.86,123.855,123.86,27100000.0
2007-06-25 18:57:00,123.84,123.84,123.84,123.84,1400000008.0
2007-06-25 18:58:00,123.85,123.85,123.845,123.845,1400000008.0
2007-06-25 18:59:00,123.845,123.86,123.84,123.86,946500019.0
2007-06-25 19:00:00,123.85,123.85,123.82,123.83,538000002.0
2007-06-25 19:01:00,123.83,123.84,123.83,123.84,538000002.0
2007-06-25 19:02:00,123.84,123.84,123.84,123.84,491399972.0
2007-06-25 19:03:00,123.82,123.83,123.82,123.82,575100003.0
2007-06-25 19:04:00,123.83,123.83,123.825,123.83,575100003.0
2007-06-25 19:05:00,123.83,123.84,123.825,123.835,1208900012.0
2007-06-25 19:06:00,123.84,123.85,123.825,123.85,1649699994.0
2007-06-25 19:07:00,123.85,123.85,123.84,123.85,1928900005.0
2007-06-25 19:08:00,123.84,123.84,123.84,123.84,1928900005.0
2007-06-25 19:09:00,123.83,123.83,123.82,123.83,1928900005.0
2007-06-25 19:10:00,123.84,123.84,123.835,123.84,1928900005.0
2007-06-25 19:11:00,123.835,123.84,123.835,123.84,1242299993.0
2007-06-25 19:12:00,123.84,123.85,123.84,123.84,770299987.0
2007-06-25 19:13:00,123.84,123.84,123.84,123.84,73600000.0
2007-06-25 19:14:00,123.84,123.84,123.84,123.84,211599990.0
2007-06-25 19:15:00,123.84,123.84,123.835,123.835,72100000.0
2007-06-25 19:16:00,123.835,123.84,123.835,123.84,11800000.0
2007-06-25 19:17:00,123.84,123.84,123.825,123.83,116150000.0
2007-06-25 19:18:00,123.825,123.835,123.825,123.83,93000000.0
2007-06-25 19:19:00,123.83,123.83,123.83,123.83,13200000.0
2007-06-25 19:20:00,123.83,123.84,123.83,123.84,332599994.0
2007-06-25 19:21:00,123.84,123.84,123.84,123.84,63700000.0
2007-06-25 19:22:00,123.835,123.84,123.835,123.84,15900000.0
2007-06-25 19:23:00,123.84,123.84,123.84,123.84,507099994.0
2007-06-25 19:24:00,123.84,123.85,123.84,123.84,478800001.0
2007-06-25 19:25:00,123.84,123.85,123.84,123.84,1114299988.0
2007-06-25 19:26:00,123.84,123.84,123.84,123.84,40800000.0
2007-06-25 19:27:00,123.84,123.84,123.84,123.84,13600000.0
2007-06-25 19:28:00,123.84,123.84,123.84,123.84,19600000.0
2007-06-25 19:29:00,123.84,123.84,123.84,123.84,75000000.0
2007-06-25 19:30:00,123.84,123.84,123.84,123.84,14500000.0
2007-06-25 19:31:00,123.84,123.84,123.84,123.84,1500000.0
2007-06-25 19:32:00,123.84,123.84,123.84,123.84,16500000.0
2007-06-25 19:33:00,123.84,123.84,123.825,123.835,202200001.0
2007-06-25 19:34:00,123.83,123.83,123.825,123.825,62600000.0
2007-06-25 19:35:00,123.83,123.83,123.81,123.815,389699998.0
2007-06-25 19:36:00,123.82,123.83,123.82,123.83,111600000.0
2007-06-25 19:37:00,123.83,123.83,123.82,123.825,1072800000.0
2007-06-25 19:38:00,123.825,123.825,123.82,123.825,17300000.0
2007-06-25 19:39:00,123.82,123.825,123.82,123.825,46700000.0
2007-06-25 19:40:00,123.82,123.82,123.815,123.82,350200001.0
2007-06-25 19:41:00,123.815,123.82,123.815,123.815,353899993.0
2007-06-25 19:42:00,123.815,123.82,123.815,123.815,221600000.0
2007-06-25 19:43:00,123.815,123.82,123.81,123.82,755100007.0
2007-06-25 19:44:00,123.82,123.825,123.82,123.825,329499998.0
2007-06-25 19:45:00,123.815,123.825,123.815,123.825,72299999.0
2007-06-25 19:46:00,123.825,123.825,123.82,123.82,35200001.0
2007-06-25 19:47:00,123.82,123.84,123.82,123.825,1781600000.0
2007-06-25 19:49:00,123.83,123.83,123.83,123.83,24299999.0
2007-06-25 19:52:00,123.83,123.835,123.825,123.825,134900000.0
2007-06-25 19:53:00,123.825,123.825,123.81,123.82,645300001.0
2007-06-25 19:54:00,123.815,123.82,123.815,123.82,101700000.0
2007-06-25 19:55:00,123.82,123.82,123.805,123.81,151300000.0
2007-06-25 19:56:00,123.815,123.815,123.805,123.81,21800000.0
2007-06-25 19:57:00,123.8,123.8,123.77,123.77,384299993.0
2007-06-25 19:58:00,123.78,123.8,123.77,123.79,384299993.0
2007-06-25 19:59:00,123.8,123.81,123.79,123.79,384299993.0
2007-06-25 20:00:00,123.78,123.79,123.78,123.78,384299993.0
2007-06-25 20:01:00,123.77,123.79,123.77,123.79,384299993.0
2007-06-25 20:02:00,123.78,123.8,123.78,123.8,384299993.0
2007-06-25 20:03:00,123.8,123.8,123.8,123.8,384299993.0
2007-06-25 20:04:00,123.8,123.81,123.79,123.79,1951599991.0
2007-06-25 20:05:00,123.8,123.81,123.79,123.8,1951599991.0
2007-06-25 20:06:00,123.81,123.83,123.8,123.82,662199992.0
2007-06-25 20:07:00,123.825,123.825,123.805,123.805,662199992.0
2007-06-25 20:08:00,123.805,123.805,123.775,123.78,2066400006.0
2007-06-25 20:09:00,123.78,123.78,123.76,123.77,1883599992.0
2007-06-25 20:10:00,123.76,123.76,123.74,123.74,1883599992.0
2007-06-25 20:11:00,123.75,123.75,123.74,123.74,1883599992.0
2007-06-25 20:12:00,123.75,123.76,123.74,123.75,1883599992.0
2007-06-25 20:13:00,123.75,123.75,123.72,123.72,2127399994.0
2007-06-25 20:14:00,123.71,123.71,123.7,123.71,2127399994.0
2007-06-25 20:15:00,123.7,123.71,123.69,123.69,2127399994.0
2007-06-25 20:16:00,123.705,123.72,123.7,123.7,2127399994.0
2007-06-25 20:17:00,123.69,123.7,123.69,123.69,2052300001.0
2007-06-25 20:18:00,123.685,123.72,123.685,123.71,2052300001.0
2007-06-25 20:19:00,123.71,123.73,123.7,123.73,385199995.0
2007-06-25 20:20:00,123.74,123.75,123.735,123.75,385199995.0
2007-06-25 20:21:00,123.75,123.75,123.75,123.75,49200000.0
2007-06-25 20:22:00,123.75,123.76,123.75,123.75,467099996.0
2007-06-25 20:23:00,123.75,123.76,123.75,123.75,1048999996.0
2007-06-25 20:24:00,123.75,123.76,123.75,123.76,815000004.0
2007-06-25 20:25:00,123.76,123.76,123.75,123.76,374100001.0
2007-06-25 20:26:00,123.755,123.76,123.74,123.74,356400008.0
2007-06-25 20:27:00,123.74,123.75,123.735,123.75,178400001.0
2007-06-25 20:28:00,123.75,123.76,123.74,123.76,977200001.0
2007-06-25 20:29:00,123.76,123.76,123.75,123.75,334400000.0
2007-06-25 20:30:00,123.73,123.74,123.7,123.7,1436200002.0
2007-06-25 20:31:00,123.69,123.69,123.67,123.68,1436200002.0
2007-06-25 20:32:00,123.69,123.69,123.69,123.69,1436200002.0
2007-06-25 20:33:00,123.69,123.69,123.66,123.66,1920899998.0
2007-06-25 20:34:00,123.65,123.67,123.62,123.62,1553700004.0
2007-06-25 20:35:00,123.63,123.64,123.61,123.64,1553700004.0
2007-06-25 20:36:00,123.65,123.66,123.64,123.64,1553700004.0
2007-06-25 20:37:00,123.65,123.66,123.65,123.66,1553700004.0
2007-06-25 20:38:00,123.67,123.67,123.66,123.66,1553700004.0
2007-06-25 20:39:00,123.67,123.67,123.64,123.64,1553700004.0
2007-06-25 20:40:00,123.63,123.64,123.59,123.6,1790700003.0
2007-06-25 20:41:00,123.61,123.63,123.6,123.61,1790700003.0
2007-06-25 20:42:00,123.62,123.63,123.62,123.63,1790700003.0
2007-06-25 20:43:00,123.62,123.63,123.61,123.61,1790700003.0
2007-06-25 20:44:00,123.62,123.62,123.61,123.62,1790700003.0
2007-06-25 20:45:00,123.63,123.63,123.62,123.62,1790700003.0
2007-06-25 20:46:00,123.61,123.62,123.61,123.61,1790700003.0
2007-06-25 20:47:00,123.62,123.63,123.61,123.62,1790700003.0
2007-06-25 20:48:00,123.61,123.62,123.61,123.62,1790700003.0
2007-06-25 20:49:00,123.61,123.61,123.57,123.59,1790700003.0
2007-06-25 20:50:00,123.58,123.6,123.57,123.57,1790700003.0
2007-06-25 20:51:00,123.58,123.58,123.57,123.58,1790700003.0
2007-06-25 20:52:00,123.57,123.58,123.55,123.57,1790700003.0
2007-06-25 20:53:00,123.58,123.58,123.57,123.57,1790700003.0
2007-06-25 20:54:00,123.58,123.6,123.56,123.59,1790700003.0
2007-06-25 20:55:00,123.595,123.6,123.58,123.59,1790700003.0
2007-06-25 20:56:00,123.59,123.6,123.57,123.58,1839999986.0
2007-06-25 20:57:00,123.57,123.58,123.56,123.57,1839999986.0
2007-06-25 20:58:00,123.57,123.59,123.57,123.59,1839999986.0
2007-06-25 20:59:00,123.59,123.61,123.59,123.61,1876289987.0
2007-06-25 21:00:00,123.62,123.62,123.6,123.6,1876289987.0
2007-06-25 21:01:00,123.59,123.59,123.57,123.58,1876289987.0
2007-06-25 21:02:00,123.57,123.57,123.55,123.56,1876289987.0
2007-06-25 21:03:00,123.56,123.57,123.55,123.56,1876289987.0
2007-06-25 21:04:00,123.56,123.56,123.55,123.555,1243599978.0
2007-06-25 21:05:00,123.56,123.56,123.56,123.56,543000004.0
2007-06-25 21:06:00,123.57,123.58,123.57,123.58,543000004.0
2007-06-25 21:07:00,123.56,123.57,123.55,123.55,1750399997.0
2007-06-25 21:08:00,123.56,123.57,123.54,123.55,1750399997.0
2007-06-25 21:09:00,123.56,123.57,123.56,123.56,1750399997.0
2007-06-25 21:10:00,123.55,123.55,123.55,123.55,1213500011.0
2007-06-25 21:11:00,123.54,123.56,123.54,123.56,1213500011.0
2007-06-25 21:12:00,123.57,123.57,123.54,123.56,1213500011.0
2007-06-25 21:13:00,123.55,123.57,123.55,123.56,1213500011.0
2007-06-25 21:14:00,123.565,123.57,123.555,123.57,1213500011.0
2007-06-25 21:15:00,123.57,123.58,123.56,123.58,1895199998.0
2007-06-25 21:16:00,123.57,123.59,123.57,123.58,1895199998.0
2007-06-25 21:17:00,123.59,123.6,123.585,123.585,1895199998.0
2007-06-25 21:18:00,123.59,123.59,123.58,123.58,863499990.0
2007-06-25 21:19:00,123.59,123.6,123.585,123.6,863499990.0
2007-06-25 21:20:00,123.6,123.6,123.585,123.59,1120800010.0
2007-06-25 21:21:00,123.59,123.6,123.59,123.6,635800008.0
2007-06-25 21:22:00,123.6,123.6,123.59,123.6,935600011.0
2007-06-25 21:23:00,123.58,123.58,123.58,123.58,159999998.0
2007-06-25 21:24:00,123.59,123.61,123.58,123.61,159999998.0
2007-06-25 21:25:00,123.6,123.61,123.6,123.6,159999998.0
2007-06-25 21:26:00,123.61,123.61,123.6,123.6,159999998.0
2007-06-25 21:27:00,123.58,123.6,123.58,123.6,1687799997.0
2007-06-25 21:28:00,123.595,123.61,123.59,123.6,1687799997.0
2007-06-25 21:29:00,123.6,123.6,123.585,123.585,1245400001.0
2007-06-25 21:30:00,123.57,123.59,123.57,123.59,2036600001.0
2007-06-25 21:31:00,123.6,123.6,123.58,123.58,2036600001.0
2007-06-25 21:32:00,123.59,123.59,123.585,123.59,2036600001.0
2007-06-25 21:33:00,123.59,123.59,123.58,123.59,902400002.0
2007-06-25 21:34:00,123.6,123.6,123.59,123.59,902400002.0
2007-06-25 21:35:00,123.6,123.63,123.6,123.63,902400002.0
2007-06-25 21:36:00,123.6,123.62,123.6,123.6,574900008.0
2007-06-25 21:37:00,123.605,123.62,123.605,123.61,574900008.0
2007-06-25 21:38:00,123.62,123.62,123.6,123.6,1322600011.0
2007-06-25 21:39:00,123.6,123.6,123.6,123.6,509199998.0
2007-06-25 21:40:00,123.6,123.62,123.6,123.62,638499991.0
2007-06-25 21:41:00,123.62,123.63,123.605,123.625,835100001.0
2007-06-25 21:42:00,123.625,123.63,123.615,123.62,1969400008.0
2007-06-25 21:43:00,123.615,123.62,123.605,123.61,569500015.0
2007-06-25 21:44:00,123.61,123.61,123.61,123.61,71800004.0
2007-06-25 21:45:00,123.61,123.61,123.6,123.6,1366299996.0
2007-06-25 21:46:00,123.59,123.59,123.56,123.56,491699995.0
2007-06-25 21:47:00,123.58,123.58,123.56,123.58,491699995.0
2007-06-25 21:48:00,123.58,123.59,123.58,123.585,491699995.0
2007-06-25 21:49:00,123.585,123.585,123.58,123.58,132799996.0
2007-06-25 21:50:00,123.57,123.58,123.57,123.58,1613500018.0
2007-06-25 21:51:00,123.58,123.59,123.57,123.575,1613500018.0
2007-06-25 21:52:00,123.58,123.58,123.58,123.58,717499990.0
2007-06-25 21:53:00,123.58,123.58,123.57,123.57,406100008.0
2007-06-25 21:54:00,123.58,123.58,123.555,123.56,1862700025.0
2007-06-25 21:55:00,123.56,123.56,123.545,123.545,1640499997.0
2007-06-25 21:56:00,123.545,123.55,123.54,123.55,1059499981.0
2007-06-25 21:57:00,123.54,123.56,123.54,123.56,1422100009.0
2007-06-25 21:58:00,123.58,123.58,123.57,123.58,1422100009.0
2007-06-25 21:59:00,123.55,123.56,123.54,123.56,865899988.0
2007-06-25 22:00:00,123.55,123.57,123.55,123.56,865899988.0
2007-06-25 22:01:00,123.57,123.57,123.56,123.56,865899988.0
2007-06-25 22:02:00,123.56,123.57,123.56,123.57,720699996.0
2007-06-25 22:03:00,123.57,123.59,123.57,123.585,1239900006.0
2007-06-25 22:04:00,123.59,123.59,123.59,123.59,86400000.0
2007-06-25 22:05:00,123.59,123.6,123.59,123.6,508200003.0
2007-06-25 22:06:00,123.6,123.6,123.585,123.585,391299998.0
2007-06-25 22:07:00,123.59,123.6,123.59,123.59,520799999.0
2007-06-25 22:08:00,123.59,123.59,123.59,123.59,86500001.0
2007-06-25 22:09:00,123.59,123.59,123.59,123.59,178300004.0
2007-06-25 22:10:00,123.59,123.61,123.585,123.59,1739500006.0
2007-06-25 22:11:00,123.59,123.6,123.585,123.6,835699993.0
2007-06-25 22:12:00,123.6,123.6,123.6,123.6,62900000.0
2007-06-25 22:13:00,123.6,123.6,123.59,123.59,255899998.0
2007-06-25 22:14:00,123.59,123.6,123.585,123.6,450799999.0
2007-06-25 22:15:00,123.6,123.61,123.59,123.61,114500001.0
2007-06-25 22:16:00,123.61,123.61,123.61,123.61,76800000.0
2007-06-25 22:17:00,123.61,123.61,123.61,123.61,227199999.0
2007-06-25 22:18:00,123.61,123.61,123.61,123.61,98100003.0
2007-06-25 22:19:00,123.61,123.61,123.61,123.61,209399998.0
2007-06-25 22:20:00,123.61,123.62,123.6,123.61,1001700003.0
2007-06-25 22:21:00,123.61,123.61,123.6,123.61,536399995.0
2007-06-25 22:22:00,123.61,123.61,123.61,123.61,144000000.0
2007-06-25 22:23:00,123.61,123.62,123.61,123.61,168800000.0
2007-06-25 22:24:00,123.61,123.61,123.61,123.61,146699999.0
2007-06-25 22:25:00,123.61,123.61,123.61,123.61,190000002.0
2007-06-25 22:26:00,123.61,123.61,123.61,123.61,67799999.0
2007-06-25 22:27:00,123.61,123.63,123.61,123.61,314199995.0
2007-06-25 22:28:00,123.61,123.63,123.61,123.61,156700002.0
2007-06-25 22:29:00,123.63,123.63,123.62,123.62,38400000.0
2007-06-25 22:30:00,123.62,123.62,123.6,123.61,1625300005.0
2007-06-25 22:31:00,123.61,123.62,123.6,123.61,686599998.0
2007-06-25 22:32:00,123.61,123.61,123.61,123.61,286500003.0
2007-06-25 22:33:00,123.61,123.61,123.61,123.61,187999994.0
2007-06-25 22:34:00,123.61,123.62,123.61,123.61,282400007.0
2007-06-25 22:35:00,123.61,123.62,123.605,123.62,595400002.0
2007-06-25 22:37:00,123.62,123.63,123.615,123.63,833799996.0
2007-06-25 22:38:00,123.63,123.63,123.61,123.63,527600002.0
2007-06-25 22:39:00,123.63,123.63,123.62,123.63,532100001.0
2007-06-25 22:40:00,123.63,123.63,123.62,123.62,926100006.0
2007-06-25 22:41:00,123.62,123.63,123.615,123.63,342500010.0
2007-06-25 22:42:00,123.63,123.63,123.61,123.63,1814200000.0
2007-06-25 22:43:00,123.63,123.63,123.62,123.63,295300004.0
2007-06-25 22:44:00,123.63,123.64,123.62,123.625,1673000002.0
2007-06-25 22:45:00,123.63,123.64,123.63,123.64,154599998.0
2007-06-25 22:46:00,123.64,123.68,123.64,123.68,396600005.0
2007-06-25 22:47:00,123.68,123.68,123.67,123.68,635100010.0
2007-06-25 22:48:00,123.67,123.67,123.65,123.65,1123899995.0
2007-06-25 22:49:00,123.65,123.67,123.65,123.67,1112499991.0
2007-06-25 22:50:00,123.66,123.67,123.66,123.67,84899998.0
2007-06-25 22:51:00,123.67,123.67,123.65,123.67,914700010.0
2007-06-25 22:52:00,123.66,123.66,123.655,123.66,602099998.0
2007-06-25 22:53:00,123.67,123.68,123.66,123.67,454100006.0
2007-06-25 22:54:00,123.67,123.67,123.66,123.66,285399996.0
2007-06-25 22:56:00,123.66,123.66,123.65,123.65,629000009.0
2007-06-25 22:57:00,123.65,123.65,123.65,123.65,686499995.0
2007-06-25 22:58:00,123.65,123.65,123.64,123.65,466200000.0
2007-06-25 22:59:00,123.65,123.66,123.65,123.66,822900005.0
2007-06-25 23:00:00,123.66,123.66,123.65,123.65,239100002.0
2007-06-25 23:02:00,123.65,123.65,123.64,123.64,368900009.0
2007-06-25 23:03:00,123.65,123.65,123.65,123.65,43900002.0
2007-06-25 23:05:00,123.65,123.66,123.65,123.66,187500003.0
2007-06-25 23:06:00,123.66,123.66,123.65,123.66,355699996.0
2007-06-25 23:09:00,123.66,123.66,123.65,123.65,69400000.0
2007-06-25 23:11:00,123.66,123.66,123.65,123.65,48000000.0
2007-06-25 23:12:00,123.65,123.65,123.64,123.64,171600004.0
2007-06-25 23:13:00,123.64,123.64,123.64,123.64,203500010.0
2007-06-25 23:14:00,123.64,123.645,123.64,123.64,285500002.0
2007-06-25 23:15:00,123.64,123.65,123.64,123.65,534400005.0
2007-06-25 23:16:00,123.65,123.65,123.65,123.65,71900000.0
2007-06-25 23:17:00,123.65,123.65,123.65,123.65,86700000.0
2007-06-25 23:18:00,123.645,123.645,123.645,123.645,71000000.0
2007-06-25 23:19:00,123.65,123.66,123.645,123.66,108100001.0
2007-06-25 23:20:00,123.66,123.66,123.66,123.66,4000000.0
2007-06-25 23:21:00,123.65,123.65,123.65,123.65,184300005.0
2007-06-25 23:22:00,123.65,123.65,123.65,123.65,27900000.0
2007-06-25 23:23:00,123.65,123.65,123.645,123.65,118200000.0
2007-06-25 23:24:00,123.65,123.67,123.65,123.67,677700009.0
2007-06-25 23:25:00,123.67,123.68,123.67,123.68,122600001.0
2007-06-25 23:26:00,123.68,123.69,123.68,123.69,141400002.0
2007-06-25 23:27:00,123.69,123.69,123.68,123.68,623999988.0
2007-06-25 23:28:00,123.68,123.68,123.67,123.67,158199997.0
2007-06-25 23:29:00,123.67,123.68,123.67,123.68,167799997.0
2007-06-25 23:30:00,123.68,123.68,123.68,123.68,143400000.0
2007-06-25 23:31:00,123.69,123.7,123.69,123.7,498800000.0
2007-06-25 23:32:00,123.7,123.7,123.68,123.69,706899994.0
2007-06-25 23:33:00,123.69,123.7,123.69,123.7,1038099998.0
2007-06-25 23:34:00,123.7,123.7,123.7,123.7,323700006.0
2007-06-25 23:35:00,123.69,123.69,123.69,123.69,62700001.0
2007-06-25 23:36:00,123.7,123.7,123.685,123.685,274300004.0
2007-06-25 23:37:00,123.69,123.69,123.68,123.69,543500008.0
2007-06-25 23:38:00,123.69,123.69,123.69,123.69,28000000.0
2007-06-25 23:39:00,123.69,123.69,123.68,123.68,103800004.0
2007-06-25 23:40:00,123.68,123.69,123.68,123.69,102299999.0
2007-06-25 23:41:00,123.69,123.69,123.68,123.69,311600003.0
2007-06-25 23:42:00,123.69,123.69,123.68,123.69,637900009.0
2007-06-25 23:43:00,123.69,123.69,123.68,123.68,378500010.0
2007-06-25 23:45:00,123.68,123.68,123.675,123.675,247100008.0
2007-06-25 23:46:00,123.68,123.68,123.66,123.66,515500016.0
2007-06-25 23:50:00,123.66,123.66,123.66,123.66,24000000.0
2007-06-25 23:55:00,123.66,123.67,123.65,123.65,401200007.0
2007-06-25 23:56:00,123.65,123.67,123.65,123.67,230599995.0
2007-06-25 23:57:00,123.67,123.67,123.65,123.65,852600023.0
2007-06-25 23:58:00,123.65,123.66,123.65,123.66,143000000.0
2007-06-25 23:59:00,123.66,123.66,123.65,123.65,729800011.0
2007-06-26 00:00:00,123.66,123.66,123.62,123.62,1575100012.0
2007-06-26 00:01:00,123.62,123.64,123.62,123.64,397400006.0
2007-06-26 00:02:00,123.64,123.64,123.64,123.64,96200000.0
2007-06-26 00:03:00,123.64,123.65,123.64,123.64,416860010.0
2007-06-26 00:04:00,123.64,123.64,123.64,123.64,463000006.0
2007-06-26 00:05:00,123.64,123.64,123.63,123.63,807800003.0
2007-06-26 00:06:00,123.63,123.64,123.63,123.63,907600018.0
2007-06-26 00:07:00,123.63,123.63,123.625,123.63,127300004.0
2007-06-26 00:08:00,123.63,123.63,123.625,123.63,167200006.0
2007-06-26 00:09:00,123.63,123.63,123.63,123.63,39900002.0
2007-06-26 00:10:00,123.63,123.63,123.625,123.625,127300004.0
2007-06-26 00:12:00,123.63,123.64,123.63,123.63,226000005.0
2007-06-26 00:13:00,123.64,123.65,123.63,123.64,551699997.0
2007-06-26 00:14:00,123.65,123.65,123.65,123.65,179500010.0
2007-06-26 00:15:00,123.65,123.66,123.65,123.66,536200001.0
2007-06-26 00:16:00,123.66,123.67,123.66,123.67,174700003.0
2007-06-26 00:17:00,123.67,123.67,123.67,123.67,32000000.0
2007-06-26 00:18:00,123.67,123.67,123.67,123.67,16000000.0
2007-06-26 00:19:00,123.67,123.69,123.65,123.665,1211400001.0
2007-06-26 00:20:00,123.67,123.67,123.67,123.67,138300000.0
2007-06-26 00:21:00,123.67,123.67,123.67,123.67,191100000.0
2007-06-26 00:22:00,123.67,123.67,123.66,123.66,495900000.0
2007-06-26 00:23:00,123.66,123.66,123.66,123.66,287100000.0
2007-06-26 00:24:00,123.66,123.66,123.65,123.66,126199998.0
2007-06-26 00:25:00,123.66,123.66,123.66,123.66,79000000.0
2007-06-26 00:26:00,123.66,123.66,123.66,123.66,35500000.0
2007-06-26 00:27:00,123.66,123.67,123.66,123.66,459100000.0
2007-06-26 00:28:00,123.665,123.67,123.65,123.66,267100000.0
2007-06-26 00:29:00,123.66,123.68,123.66,123.66,282899998.0
2007-06-26 00:30:00,123.66,123.66,123.64,123.66,641900002.0
2007-06-26 00:31:00,123.655,123.66,123.625,123.64,623899990.0
2007-06-26 00:32:00,123.64,123.65,123.63,123.65,212500002.0
2007-06-26 00:33:00,123.65,123.66,123.65,123.65,460499998.0
2007-06-26 00:34:00,123.65,123.65,123.65,123.65,81300000.0
2007-06-26 00:35:00,123.645,123.65,123.645,123.645,150600000.0
2007-06-26 00:36:00,123.645,123.65,123.645,123.645,84800000.0
2007-06-26 00:37:00,123.65,123.65,123.625,123.625,341699998.0
2007-06-26 00:38:00,123.63,123.64,123.63,123.64,191599999.0
2007-06-26 00:39:00,123.64,123.64,123.615,123.615,559000008.0
2007-06-26 00:40:00,123.615,123.62,123.615,123.62,78400000.0
2007-06-26 00:41:00,123.62,123.62,123.605,123.61,344700005.0
2007-06-26 00:42:00,123.61,123.62,123.61,123.62,139999996.0
2007-06-26 00:43:00,123.62,123.62,123.62,123.62,32000000.0
2007-06-26 00:44:00,123.62,123.62,123.6,123.61,912400005.0
2007-06-26 00:45:00,123.61,123.62,123.605,123.62,845700009.0
2007-06-26 00:46:00,123.62,123.62,123.62,123.62,130100000.0
2007-06-26 00:47:00,123.62,123.62,123.605,123.61,302299997.0
2007-06-26 00:48:00,123.61,123.61,123.61,123.61,716499987.0
2007-06-26 00:49:00,123.61,123.61,123.605,123.61,178100000.0
2007-06-26 00:50:00,123.61,123.62,123.61,123.61,481400000.0
2007-06-26 00:51:00,123.61,123.61,123.6,123.61,949399999.0
2007-06-26 00:52:00,123.61,123.62,123.6,123.61,1155099997.0
2007-06-26 00:53:00,123.61,123.62,123.6,123.61,333399999.0
2007-06-26 00:54:00,123.62,123.62,123.58,123.58,333399999.0
2007-06-26 00:55:00,123.58,123.59,123.58,123.58,333399999.0
2007-06-26 00:56:00,123.58,123.58,123.57,123.57,933699996.0
2007-06-26 00:57:00,123.57,123.58,123.56,123.58,933699996.0
2007-06-26 00:58:00,123.58,123.58,123.58,123.58,685799993.0
2007-06-26 00:59:00,123.57,123.58,123.565,123.58,701699992.0
2007-06-26 01:00:00,123.58,123.58,123.56,123.57,1337199999.0
2007-06-26 01:01:00,123.58,123.59,123.565,123.58,862099994.0
2007-06-26 01:02:00,123.58,123.59,123.58,123.58,248100000.0
2007-06-26 01:03:00,123.58,123.58,123.56,123.56,463999998.0
2007-06-26 01:04:00,123.56,123.58,123.56,123.57,975100005.0
2007-06-26 01:05:00,123.57,123.58,123.57,123.58,746300002.0
2007-06-26 01:06:00,123.58,123.59,123.57,123.57,967000022.0
2007-06-26 01:07:00,123.58,123.59,123.58,123.58,877500012.0
2007-06-26 01:08:00,123.58,123.59,123.58,123.58,1284099989.0
2007-06-26 01:09:00,123.58,123.6,123.57,123.59,857700006.0
2007-06-26 01:10:00,123.605,123.61,123.59,123.61,857700006.0
2007-06-26 01:11:00,123.61,123.62,123.6,123.605,1379400033.0
2007-06-26 01:12:00,123.605,123.61,123.58,123.58,1357100001.0
2007-06-26 01:13:00,123.58,123.58,123.55,123.56,580700002.0
2007-06-26 01:14:00,123.55,123.57,123.55,123.57,580700002.0
2007-06-26 01:15:00,123.58,123.59,123.57,123.57,952999992.0
2007-06-26 01:16:00,123.58,123.58,123.56,123.56,641600003.0
2007-06-26 01:17:00,123.565,123.58,123.565,123.57,1538699998.0
2007-06-26 01:18:00,123.57,123.58,123.56,123.58,798000005.0
2007-06-26 01:19:00,123.58,123.58,123.58,123.58,28800000.0
2007-06-26 01:20:00,123.58,123.58,123.58,123.58,28800000.0
2007-06-26 01:21:00,123.58,123.58,123.57,123.57,1616399996.0
2007-06-26 01:22:00,123.57,123.57,123.555,123.57,216799998.0
2007-06-26 01:23:00,123.57,123.57,123.56,123.56,391599998.0
2007-06-26 01:24:00,123.56,123.56,123.55,123.56,781499998.0
2007-06-26 01:25:00,123.56,123.58,123.56,123.57,901200002.0
2007-06-26 01:26:00,123.57,123.57,123.56,123.56,672199996.0
2007-06-26 01:27:00,123.555,123.56,123.55,123.56,818499995.0
2007-06-26 01:28:00,123.56,123.56,123.53,123.53,1781700020.0
2007-06-26 01:29:00,123.55,123.55,123.53,123.53,921700011.0
2007-06-26 01:30:00,123.53,123.54,123.53,123.54,1492400014.0
2007-06-26 01:31:00,123.54,123.54,123.52,123.54,1492400014.0
2007-06-26 01:32:00,123.54,123.55,123.54,123.54,958500011.0
2007-06-26 01:33:00,123.54,123.55,123.54,123.54,198700001.0
2007-06-26 01:34:00,123.55,123.55,123.54,123.55,693599992.0
2007-06-26 01:35:00,123.55,123.56,123.54,123.55,1414300025.0
2007-06-26 01:36:00,123.55,123.55,123.54,123.54,629300010.0
2007-06-26 01:37:00,123.54,123.55,123.54,123.55,357499999.0
2007-06-26 01:38:00,123.55,123.56,123.55,123.56,482800010.0
2007-06-26 01:39:00,123.56,123.56,123.54,123.54,1936300049.0
2007-06-26 01:40:00,123.54,123.56,123.54,123.54,199600000.0
2007-06-26 01:41:00,123.55,123.55,123.54,123.54,199600000.0
2007-06-26 01:42:00,123.54,123.55,123.54,123.545,686800015.0
2007-06-26 01:43:00,123.55,123.55,123.55,123.55,31900000.0
2007-06-26 01:44:00,123.55,123.55,123.55,123.55,878300030.0
2007-06-26 01:45:00,123.55,123.55,123.54,123.55,886100000.0
2007-06-26 01:46:00,123.55,123.55,123.54,123.55,1060200031.0
2007-06-26 01:47:00,123.55,123.56,123.55,123.56,1342800040.0
2007-06-26 01:48:00,123.56,123.56,123.55,123.555,1528200034.0
2007-06-26 01:49:00,123.56,123.56,123.545,123.56,1273700028.0
2007-06-26 01:50:00,123.555,123.57,123.555,123.56,889199988.0
2007-06-26 01:51:00,123.56,123.56,123.545,123.56,827999999.0
2007-06-26 01:52:00,123.56,123.57,123.56,123.56,1600100042.0
2007-06-26 01:53:00,123.55,123.56,123.54,123.55,1057600023.0
2007-06-26 01:54:00,123.55,123.56,123.55,123.55,1057600023.0
2007-06-26 01:55:00,123.545,123.56,123.545,123.56,396200003.0
2007-06-26 01:56:00,123.55,123.56,123.55,123.56,160500000.0
2007-06-26 01:57:00,123.55,123.56,123.55,123.56,160500000.0
2007-06-26 01:58:00,123.57,123.57,123.555,123.57,160500000.0
2007-06-26 01:59:00,123.57,123.57,123.54,123.55,1223400023.0
2007-06-26 02:00:00,123.55,123.56,123.54,123.54,876299990.0
2007-06-26 02:01:00,123.54,123.56,123.54,123.55,453300005.0
2007-06-26 02:02:00,123.56,123.56,123.54,123.55,453300005.0
2007-06-26 02:03:00,123.54,123.56,123.54,123.55,453300005.0
2007-06-26 02:04:00,123.56,123.56,123.555,123.56,453300005.0
2007-06-26 02:05:00,123.56,123.56,123.56,123.56,31900000.0
2007-06-26 02:06:00,123.56,123.6,123.56,123.59,1328300038.0
2007-06-26 02:07:00,123.58,123.59,123.57,123.58,959500027.0
2007-06-26 02:08:00,123.59,123.6,123.57,123.59,959500027.0
2007-06-26 02:09:00,123.58,123.59,123.58,123.59,959500027.0
2007-06-26 02:10:00,123.6,123.62,123.6,123.62,959500027.0
2007-06-26 02:11:00,123.62,123.62,123.61,123.61,1701699988.0
2007-06-26 02:12:00,123.62,123.62,123.6,123.6,1701699988.0
2007-06-26 02:13:00,123.59,123.6,123.585,123.585,1701699988.0
2007-06-26 02:14:00,123.59,123.59,123.58,123.58,1258399979.0
2007-06-26 02:15:00,123.57,123.57,123.56,123.56,650300024.0
2007-06-26 02:16:00,123.55,123.57,123.55,123.56,650300024.0
2007-06-26 02:17:00,123.56,123.57,123.56,123.57,650300024.0
2007-06-26 02:18:00,123.57,123.57,123.555,123.56,1480200008.0
2007-06-26 02:19:00,123.555,123.58,123.555,123.57,1319400006.0
2007-06-26 02:20:00,123.56,123.57,123.56,123.57,1418100010.0
2007-06-26 02:21:00,123.56,123.57,123.56,123.56,961600001.0
2007-06-26 02:22:00,123.56,123.57,123.56,123.56,970300005.0
2007-06-26 02:23:00,123.56,123.56,123.545,123.56,970300005.0
2007-06-26 02:24:00,123.56,123.56,123.56,123.56,29500000.0
2007-06-26 02:25:00,123.56,123.56,123.545,123.545,2127999999.0
2007-06-26 02:26:00,123.54,123.55,123.54,123.54,1516600003.0
2007-06-26 02:27:00,123.54,123.55,123.535,123.55,1516600003.0
2007-06-26 02:28:00,123.55,123.55,123.55,123.55,63800000.0
2007-06-26 02:29:00,123.54,123.55,123.54,123.55,547200001.0
2007-06-26 02:30:00,123.55,123.55,123.545,123.545,46400000.0
2007-06-26 02:31:00,123.55,123.55,123.54,123.54,808500002.0
2007-06-26 02:32:00,123.54,123.55,123.53,123.53,1066600002.0
2007-06-26 02:33:00,123.52,123.53,123.52,123.52,1066600002.0
2007-06-26 02:34:00,123.53,123.53,123.48,123.5,1066600002.0
2007-06-26 02:35:00,123.51,123.51,123.43,123.44,1066600002.0
2007-06-26 02:36:00,123.44,123.45,123.43,123.435,1066600002.0
2007-06-26 02:37:00,123.435,123.44,123.425,123.44,1522700002.0
2007-06-26 02:38:00,123.44,123.46,123.425,123.44,1681800013.0
2007-06-26 02:39:00,123.44,123.44,123.41,123.41,1957800009.0
2007-06-26 02:40:00,123.4,123.41,123.39,123.4,1957800009.0
2007-06-26 02:41:00,123.41,123.42,123.41,123.41,1957800009.0
2007-06-26 02:42:00,123.41,123.43,123.41,123.43,751099996.0
2007-06-26 02:43:00,123.43,123.44,123.43,123.435,501300007.0
2007-06-26 02:44:00,123.435,123.44,123.42,123.425,1929100002.0
2007-06-26 02:45:00,123.425,123.45,123.425,123.45,1563800002.0
2007-06-26 02:46:00,123.45,123.46,123.45,123.455,846499999.0
2007-06-26 02:47:00,123.46,123.47,123.45,123.46,2042199978.0
2007-06-26 02:48:00,123.455,123.455,123.455,123.455,42299999.0
2007-06-26 02:49:00,123.45,123.45,123.43,123.43,503800001.0
2007-06-26 02:50:00,123.42,123.44,123.42,123.43,503800001.0
2007-06-26 02:51:00,123.42,123.43,123.42,123.43,503800001.0
2007-06-26 02:52:00,123.42,123.43,123.4,123.4,503800001.0
2007-06-26 02:53:00,123.39,123.41,123.39,123.4,503800001.0
2007-06-26 02:54:00,123.39,123.4,123.39,123.4,503800001.0
2007-06-26 02:55:00,123.41,123.42,123.4,123.42,503800001.0
2007-06-26 02:56:00,123.41,123.41,123.395,123.4,503800001.0
2007-06-26 02:57:00,123.4,123.4,123.38,123.39,1594199998.0
2007-06-26 02:58:00,123.39,123.4,123.38,123.38,1777200019.0
2007-06-26 02:59:00,123.39,123.39,123.35,123.36,1777200019.0
2007-06-26 03:00:00,123.37,123.4,123.37,123.4,1777200019.0
2007-06-26 03:01:00,123.41,123.43,123.4,123.41,1777200019.0
2007-06-26 03:02:00,123.4,123.4,123.37,123.37,1777200019.0
2007-06-26 03:03:00,123.38,123.39,123.38,123.38,1777200019.0
2007-06-26 03:04:00,123.39,123.4,123.39,123.4,1777200019.0
2007-06-26 03:05:00,123.41,123.42,123.4,123.41,1777200019.0
2007-06-26 03:06:00,123.42,123.42,123.39,123.39,1777200019.0
2007-06-26 03:07:00,123.4,123.41,123.37,123.38,1777200019.0
2007-06-26 03:08:00,123.39,123.39,123.34,123.34,1777200019.0
2007-06-26 03:09:00,123.35,123.35,123.34,123.34,1777200019.0
2007-06-26 03:10:00,123.35,123.36,123.34,123.36,1777200019.0
2007-06-26 03:11:00,123.36,123.36,123.35,123.35,897900005.0
2007-06-26 03:12:00,123.36,123.38,123.36,123.38,897900005.0
2007-06-26 03:13:00,123.38,123.38,123.375,123.38,897900005.0
2007-06-26 03:14:00,123.39,123.41,123.39,123.41,1723900018.0
2007-06-26 03:15:00,123.4,123.41,123.4,123.4,1723900018.0
2007-06-26 03:16:00,123.39,123.4,123.39,123.39,1723900018.0
2007-06-26 03:17:00,123.38,123.38,123.35,123.35,1723900018.0
2007-06-26 03:18:00,123.36,123.38,123.355,123.36,1723900018.0
2007-06-26 03:19:00,123.37,123.37,123.36,123.37,797799981.0
2007-06-26 03:20:00,123.38,123.39,123.38,123.38,797799981.0
2007-06-26 03:21:00,123.39,123.4,123.38,123.39,797799981.0
2007-06-26 03:22:00,123.4,123.42,123.4,123.42,797799981.0
2007-06-26 03:23:00,123.415,123.42,123.415,123.42,797799981.0
2007-06-26 03:24:00,123.42,123.46,123.415,123.46,1744100008.0
2007-06-26 03:25:00,123.46,123.46,123.43,123.43,1789399966.0
2007-06-26 03:26:00,123.425,123.44,123.425,123.43,1789399966.0
2007-06-26 03:27:00,123.43,123.43,123.41,123.41,1612199989.0
2007-06-26 03:28:00,123.41,123.41,123.39,123.39,1499600025.0
2007-06-26 03:29:00,123.4,123.41,123.39,123.39,1499600025.0
2007-06-26 03:30:00,123.405,123.41,123.405,123.41,1499600025.0
2007-06-26 03:31:00,123.41,123.43,123.41,123.43,888099998.0
2007-06-26 03:32:00,123.43,123.43,123.415,123.42,602299997.0
2007-06-26 03:33:00,123.42,123.43,123.42,123.43,1271200000.0
2007-06-26 03:34:00,123.44,123.44,123.43,123.435,1190599989.0
2007-06-26 03:35:00,123.44,123.45,123.42,123.43,1480400001.0
2007-06-26 03:36:00,123.44,123.44,123.41,123.41,1167599980.0
2007-06-26 03:37:00,123.42,123.42,123.405,123.405,1521199982.0
2007-06-26 03:38:00,123.405,123.42,123.405,123.42,910500002.0
2007-06-26 03:39:00,123.415,123.42,123.405,123.41,1085700009.0
2007-06-26 03:40:00,123.41,123.42,123.41,123.41,1826799983.0
2007-06-26 03:41:00,123.41,123.41,123.41,123.41,1479299991.0
2007-06-26 03:42:00,123.41,123.42,123.41,123.42,518499996.0
2007-06-26 03:43:00,123.42,123.42,123.405,123.41,959600018.0
2007-06-26 03:44:00,123.41,123.42,123.41,123.42,561199998.0
2007-06-26 03:45:00,123.42,123.42,123.41,123.41,1116500005.0
2007-06-26 03:46:00,123.41,123.42,123.41,123.42,807400000.0
2007-06-26 03:47:00,123.42,123.42,123.42,123.42,47200000.0
2007-06-26 03:48:00,123.42,123.42,123.42,123.42,95200000.0
2007-06-26 03:49:00,123.42,123.42,123.41,123.42,576899991.0
2007-06-26 03:50:00,123.42,123.42,123.41,123.42,328000001.0
2007-06-26 03:51:00,123.425,123.43,123.415,123.42,212499999.0
2007-06-26 03:52:00,123.42,123.43,123.42,123.42,110400000.0
2007-06-26 03:53:00,123.42,123.44,123.42,123.42,288700002.0
2007-06-26 03:54:00,123.43,123.44,123.42,123.425,189600000.0
2007-06-26 03:55:00,123.44,123.45,123.425,123.45,128800000.0
2007-06-26 03:56:00,123.44,123.45,123.44,123.45,249000000.0
2007-06-26 03:57:00,123.45,123.46,123.445,123.45,1723299998.0
2007-06-26 03:58:00,123.45,123.45,123.44,123.45,485430002.0
2007-06-26 03:59:00,123.445,123.46,123.445,123.445,879900006.0
2007-06-26 04:00:00,123.445,123.45,123.44,123.45,810299995.0
2007-06-26 04:01:00,123.45,123.46,123.43,123.45,310499998.0
2007-06-26 04:02:00,123.46,123.46,123.445,123.46,310499998.0
2007-06-26 04:03:00,123.46,123.46,123.445,123.45,487300005.0
2007-06-26 04:04:00,123.45,123.45,123.45,123.45,158099999.0
2007-06-26 04:05:00,123.45,123.45,123.435,123.45,810500005.0
2007-06-26 04:06:00,123.45,123.46,123.45,123.45,629800012.0
2007-06-26 04:07:00,123.46,123.47,123.45,123.465,917800007.0
2007-06-26 04:08:00,123.465,123.48,123.465,123.465,1086700006.0
2007-06-26 04:09:00,123.465,123.49,123.465,123.49,1137900011.0
2007-06-26 04:10:00,123.48,123.5,123.48,123.49,458900000.0
2007-06-26 04:11:00,123.495,123.5,123.495,123.5,458900000.0
2007-06-26 04:12:00,123.495,123.5,123.49,123.5,699199997.0
2007-06-26 04:13:00,123.5,123.51,123.5,123.51,2021100005.0
2007-06-26 04:14:00,123.52,123.53,123.51,123.53,2021100005.0
2007-06-26 04:15:00,123.52,123.53,123.52,123.53,2021100005.0
2007-06-26 04:16:00,123.53,123.53,123.52,123.52,1662100012.0
2007-06-26 04:17:00,123.53,123.53,123.52,123.52,1078100002.0
2007-06-26 04:18:00,123.52,123.52,123.505,123.505,1078100002.0
2007-06-26 04:19:00,123.505,123.51,123.5,123.5,1786700001.0
2007-06-26 04:20:00,123.51,123.53,123.5,123.52,931999997.0
2007-06-26 04:21:00,123.51,123.51,123.5,123.51,931999997.0
2007-06-26 04:22:00,123.5,123.52,123.5,123.51,931999997.0
2007-06-26 04:23:00,123.5,123.51,123.5,123.51,931999997.0
2007-06-26 04:24:00,123.51,123.53,123.51,123.53,931999997.0
2007-06-26 04:25:00,123.53,123.53,123.52,123.53,1446200004.0
2007-06-26 04:26:00,123.53,123.56,123.53,123.55,1584000016.0
2007-06-26 04:27:00,123.54,123.55,123.54,123.55,782799998.0
2007-06-26 04:28:00,123.54,123.56,123.54,123.55,782799998.0
2007-06-26 04:29:00,123.56,123.56,123.54,123.56,782799998.0
2007-06-26 04:30:00,123.56,123.56,123.54,123.54,782799998.0
2007-06-26 04:31:00,123.54,123.54,123.535,123.535,443200000.0
2007-06-26 04:32:00,123.54,123.54,123.52,123.525,1372600027.0
2007-06-26 04:33:00,123.53,123.53,123.51,123.52,801399998.0
2007-06-26 04:34:00,123.52,123.52,123.51,123.52,415199989.0
2007-06-26 04:35:00,123.52,123.52,123.51,123.51,107900000.0
2007-06-26 04:36:00,123.51,123.52,123.5,123.5,1226999998.0
2007-06-26 04:37:00,123.51,123.52,123.505,123.505,1226999998.0
2007-06-26 04:38:00,123.505,123.51,123.505,123.51,1542700021.0
2007-06-26 04:39:00,123.52,123.52,123.51,123.52,1114700003.0
2007-06-26 04:40:00,123.51,123.52,123.51,123.52,530999991.0
2007-06-26 04:41:00,123.52,123.52,123.51,123.51,1564999994.0
2007-06-26 04:42:00,123.51,123.51,123.5,123.5,1318899997.0
2007-06-26 04:43:00,123.49,123.51,123.49,123.5,1061000036.0
2007-06-26 04:44:00,123.5,123.5,123.49,123.5,1061000036.0
2007-06-26 04:45:00,123.5,123.5,123.49,123.5,405100004.0
2007-06-26 04:46:00,123.5,123.5,123.49,123.49,950500022.0
2007-06-26 04:47:00,123.49,123.5,123.49,123.49,960200030.0
2007-06-26 04:48:00,123.48,123.49,123.47,123.48,152800001.0
2007-06-26 04:49:00,123.49,123.49,123.49,123.49,152800001.0
2007-06-26 04:50:00,123.49,123.5,123.49,123.5,409600000.0
2007-06-26 04:51:00,123.5,123.5,123.495,123.5,83500000.0
2007-06-26 04:52:00,123.5,123.5,123.5,123.5,17600000.0
2007-06-26 04:53:00,123.5,123.51,123.5,123.5,530000003.0
2007-06-26 04:54:00,123.5,123.51,123.5,123.5,439900000.0
2007-06-26 04:55:00,123.49,123.49,123.48,123.49,874500014.0
2007-06-26 04:56:00,123.5,123.5,123.49,123.49,874500014.0
2007-06-26 04:57:00,123.48,123.49,123.48,123.48,652100000.0
2007-06-26 04:58:00,123.48,123.49,123.47,123.48,924300004.0
2007-06-26 04:59:00,123.48,123.48,123.48,123.48,100799998.0
2007-06-26 05:00:00,123.48,123.49,123.48,123.48,576599992.0
2007-06-26 05:01:00,123.48,123.48,123.47,123.47,565200006.0
2007-06-26 05:02:00,123.47,123.47,123.465,123.47,953099976.0
2007-06-26 05:03:00,123.465,123.48,123.465,123.47,1044199983.0
2007-06-26 05:04:00,123.47,123.48,123.46,123.47,791700003.0
2007-06-26 05:05:00,123.465,123.47,123.455,123.46,691500006.0
2007-06-26 05:06:00,123.46,123.47,123.46,123.46,972799997.0
2007-06-26 05:07:00,123.46,123.47,123.46,123.47,98300000.0
2007-06-26 05:08:00,123.47,123.47,123.47,123.47,60200000.0
2007-06-26 05:09:00,123.47,123.47,123.47,123.47,637300000.0
2007-06-26 05:10:00,123.47,123.49,123.465,123.49,1784099992.0
2007-06-26 05:11:00,123.49,123.5,123.475,123.5,1281399997.0
2007-06-26 05:12:00,123.5,123.51,123.5,123.505,493199993.0
2007-06-26 05:13:00,123.5,123.52,123.495,123.52,761000006.0
2007-06-26 05:14:00,123.52,123.52,123.5,123.52,638499997.0
2007-06-26 05:15:00,123.52,123.53,123.51,123.51,946300006.0
2007-06-26 05:16:00,123.52,123.53,123.5,123.52,946300006.0
2007-06-26 05:17:00,123.52,123.52,123.5,123.51,547600004.0
2007-06-26 05:18:00,123.5,123.51,123.49,123.49,547600004.0
2007-06-26 05:19:00,123.505,123.51,123.495,123.51,547600004.0
2007-06-26 05:20:00,123.51,123.51,123.5,123.51,637300009.0
2007-06-26 05:21:00,123.51,123.51,123.51,123.51,226400000.0
2007-06-26 05:22:00,123.51,123.52,123.51,123.51,366800001.0
2007-06-26 05:23:00,123.51,123.51,123.5,123.51,1031200015.0
2007-06-26 05:24:00,123.51,123.51,123.5,123.51,108100000.0
2007-06-26 05:25:00,123.51,123.51,123.495,123.51,449700002.0
2007-06-26 05:26:00,123.5,123.5,123.485,123.49,317100004.0
2007-06-26 05:27:00,123.49,123.49,123.48,123.48,905199998.0
2007-06-26 05:28:00,123.48,123.49,123.48,123.49,1340299993.0
2007-06-26 05:29:00,123.5,123.5,123.48,123.49,559999993.0
2007-06-26 05:30:00,123.49,123.49,123.48,123.48,713900000.0
2007-06-26 05:31:00,123.48,123.48,123.47,123.48,1263599999.0
2007-06-26 05:32:00,123.48,123.49,123.475,123.48,651600003.0
2007-06-26 05:33:00,123.48,123.49,123.48,123.48,303699997.0
2007-06-26 05:34:00,123.49,123.49,123.48,123.49,168600000.0
2007-06-26 05:35:00,123.49,123.49,123.475,123.48,762300000.0
2007-06-26 05:36:00,123.48,123.48,123.465,123.47,549699993.0
2007-06-26 05:37:00,123.48,123.48,123.48,123.48,48000000.0
2007-06-26 05:38:00,123.48,123.49,123.47,123.49,1462300013.0
2007-06-26 05:39:00,123.47,123.48,123.47,123.47,600100000.0
2007-06-26 05:40:00,123.48,123.49,123.47,123.48,600100000.0
2007-06-26 05:41:00,123.475,123.49,123.475,123.49,600100000.0
2007-06-26 05:42:00,123.49,123.49,123.49,123.49,52800000.0
2007-06-26 05:43:00,123.49,123.49,123.48,123.48,629599995.0
2007-06-26 05:44:00,123.48,123.49,123.475,123.49,1235799990.0
2007-06-26 05:45:00,123.485,123.49,123.475,123.49,428800011.0
2007-06-26 05:46:00,123.49,123.49,123.485,123.485,33100000.0
2007-06-26 05:47:00,123.49,123.49,123.49,123.49,29600000.0
2007-06-26 05:48:00,123.49,123.49,123.48,123.48,488200006.0
2007-06-26 05:49:00,123.48,123.49,123.48,123.48,732199997.0
2007-06-26 05:50:00,123.48,123.48,123.465,123.465,1051100024.0
2007-06-26 05:51:00,123.47,123.47,123.465,123.47,214400000.0
2007-06-26 05:52:00,123.47,123.48,123.46,123.46,1195100012.0
2007-06-26 05:53:00,123.47,123.47,123.46,123.46,1195100012.0
2007-06-26 05:54:00,123.46,123.46,123.445,123.46,2024800014.0
2007-06-26 05:55:00,123.46,123.47,123.46,123.46,1761099984.0
2007-06-26 05:56:00,123.47,123.47,123.455,123.455,1249399994.0
2007-06-26 05:57:00,123.46,123.46,123.455,123.455,211600000.0
2007-06-26 05:58:00,123.46,123.46,123.45,123.45,433300006.0
2007-06-26 05:59:00,123.45,123.45,123.44,123.44,1403899983.0
2007-06-26 06:00:00,123.43,123.44,123.42,123.43,1819200014.0
2007-06-26 06:01:00,123.42,123.43,123.42,123.42,1819200014.0
2007-06-26 06:02:00,123.43,123.43,123.41,123.41,1819200014.0
2007-06-26 06:03:00,123.42,123.44,123.42,123.44,1819200014.0
2007-06-26 06:05:00,123.44,123.45,123.44,123.45,777300004.0
2007-06-26 06:06:00,123.445,123.46,123.445,123.45,988000016.0
2007-06-26 06:07:00,123.45,123.46,123.445,123.445,1195600022.0
2007-06-26 06:08:00,123.45,123.45,123.445,123.45,279600007.0
2007-06-26 06:09:00,123.45,123.45,123.44,123.45,1217100020.0
2007-06-26 06:10:00,123.44,123.45,123.43,123.43,1217100020.0
2007-06-26 06:11:00,123.44,123.45,123.44,123.44,1217100020.0
2007-06-26 06:12:00,123.44,123.44,123.44,123.44,25799999.0
2007-06-26 06:13:00,123.44,123.44,123.44,123.44,454799999.0
2007-06-26 06:14:00,123.44,123.45,123.44,123.44,681699991.0
2007-06-26 06:15:00,123.44,123.44,123.435,123.435,164599998.0
2007-06-26 06:16:00,123.44,123.44,123.435,123.435,97500000.0
2007-06-26 06:17:00,123.435,123.44,123.425,123.425,1173599998.0
2007-06-26 06:18:00,123.43,123.43,123.42,123.43,793300012.0
2007-06-26 06:19:00,123.43,123.44,123.41,123.42,1909300016.0
2007-06-26 06:20:00,123.42,123.43,123.41,123.42,1798600002.0
2007-06-26 06:21:00,123.42,123.43,123.41,123.42,1798600002.0
2007-06-26 06:22:00,123.42,123.43,123.415,123.425,1101400002.0
2007-06-26 06:23:00,123.425,123.44,123.42,123.43,2037200053.0
2007-06-26 06:24:00,123.425,123.44,123.425,123.44,896000001.0
2007-06-26 06:25:00,123.44,123.45,123.44,123.44,499399995.0
2007-06-26 06:26:00,123.44,123.44,123.435,123.44,97800000.0
2007-06-26 06:27:00,123.44,123.45,123.44,123.44,473699998.0
2007-06-26 06:28:00,123.44,123.45,123.435,123.44,943800003.0
2007-06-26 06:29:00,123.435,123.45,123.435,123.45,445700009.0
2007-06-26 06:30:00,123.45,123.45,123.44,123.45,261299994.0
2007-06-26 06:31:00,123.45,123.46,123.45,123.45,667600010.0
2007-06-26 06:32:00,123.46,123.49,123.45,123.47,605599991.0
2007-06-26 06:33:00,123.475,123.49,123.475,123.475,605599991.0
2007-06-26 06:34:00,123.48,123.48,123.46,123.47,1079600002.0
2007-06-26 06:35:00,123.46,123.47,123.44,123.44,1079600002.0
2007-06-26 06:36:00,123.45,123.47,123.445,123.47,1079600002.0
2007-06-26 06:37:00,123.47,123.47,123.455,123.455,673400006.0
2007-06-26 06:38:00,123.46,123.47,123.46,123.47,604600003.0
2007-06-26 06:39:00,123.46,123.47,123.46,123.47,1773900010.0
2007-06-26 06:40:00,123.465,123.47,123.465,123.47,42300000.0
2007-06-26 06:41:00,123.47,123.49,123.47,123.49,1633500032.0
2007-06-26 06:42:00,123.49,123.49,123.475,123.48,1003400010.0
2007-06-26 06:43:00,123.48,123.48,123.47,123.47,465000012.0
2007-06-26 06:44:00,123.47,123.47,123.445,123.46,1136800011.0
2007-06-26 06:45:00,123.46,123.47,123.455,123.465,942800004.0
2007-06-26 06:46:00,123.47,123.47,123.45,123.46,1589600024.0
2007-06-26 06:47:00,123.46,123.46,123.45,123.46,1595900021.0
2007-06-26 06:48:00,123.46,123.46,123.46,123.46,70300000.0
2007-06-26 06:49:00,123.46,123.46,123.45,123.45,1775000039.0
2007-06-26 06:50:00,123.45,123.46,123.445,123.455,689400017.0
2007-06-26 06:51:00,123.46,123.46,123.45,123.45,855500017.0
2007-06-26 06:52:00,123.45,123.46,123.445,123.455,1442600005.0
2007-06-26 06:53:00,123.46,123.46,123.45,123.45,1183699993.0
2007-06-26 06:54:00,123.46,123.47,123.46,123.47,1183699993.0
2007-06-26 06:55:00,123.46,123.47,123.46,123.47,1183699993.0
2007-06-26 06:56:00,123.47,123.49,123.465,123.48,1183699993.0
2007-06-26 06:57:00,123.48,123.49,123.48,123.48,1116200004.0
2007-06-26 06:58:00,123.48,123.49,123.47,123.485,1124300006.0
2007-06-26 06:59:00,123.49,123.49,123.475,123.48,1295000001.0
2007-06-26 07:00:00,123.48,123.48,123.47,123.47,554300012.0
2007-06-26 07:01:00,123.47,123.48,123.47,123.48,297900010.0
2007-06-26 07:02:00,123.48,123.49,123.48,123.48,812899998.0
2007-06-26 07:03:00,123.47,123.47,123.44,123.45,1885500024.0
2007-06-26 07:04:00,123.44,123.45,123.43,123.45,1885500024.0
2007-06-26 07:05:00,123.46,123.48,123.45,123.45,1885500024.0
2007-06-26 07:06:00,123.45,123.47,123.45,123.46,1259400003.0
2007-06-26 07:07:00,123.46,123.46,123.45,123.46,1222300024.0
2007-06-26 07:08:00,123.46,123.47,123.45,123.46,1065200004.0
2007-06-26 07:09:00,123.46,123.47,123.46,123.47,1753000004.0
2007-06-26 07:10:00,123.47,123.47,123.46,123.46,1526699990.0
2007-06-26 07:11:00,123.46,123.46,123.44,123.45,1036399990.0
2007-06-26 07:12:00,123.45,123.46,123.445,123.445,1036399990.0
2007-06-26 07:13:00,123.45,123.45,123.43,123.44,1782499989.0
2007-06-26 07:14:00,123.435,123.44,123.43,123.43,623100012.0
2007-06-26 07:15:00,123.43,123.44,123.425,123.43,521000010.0
2007-06-26 07:16:00,123.41,123.42,123.4,123.42,1434199996.0
2007-06-26 07:17:00,123.43,123.44,123.41,123.42,1434199996.0
2007-06-26 07:18:00,123.4,123.41,123.4,123.4,49500000.0
2007-06-26 07:19:00,123.41,123.42,123.4,123.41,49500000.0
2007-06-26 07:20:00,123.42,123.42,123.42,123.42,49500000.0
2007-06-26 07:21:00,123.42,123.43,123.415,123.43,1679000047.0
2007-06-26 07:22:00,123.43,123.44,123.43,123.44,924800024.0
2007-06-26 07:23:00,123.44,123.44,123.425,123.425,631300015.0
2007-06-26 07:24:00,123.43,123.44,123.42,123.42,1982200029.0
2007-06-26 07:25:00,123.42,123.42,123.405,123.41,1072299991.0
2007-06-26 07:26:00,123.41,123.43,123.41,123.41,1116800020.0
2007-06-26 07:27:00,123.4,123.4,123.39,123.39,1116800020.0
2007-06-26 07:28:00,123.39,123.4,123.38,123.38,1116800020.0
2007-06-26 07:29:00,123.38,123.4,123.37,123.38,1188500035.0
2007-06-26 07:30:00,123.39,123.4,123.385,123.385,1188500035.0
2007-06-26 07:31:00,123.39,123.41,123.385,123.41,1366900007.0
2007-06-26 07:32:00,123.41,123.41,123.4,123.4,1402899973.0
2007-06-26 07:33:00,123.4,123.4,123.39,123.39,320099999.0
2007-06-26 07:34:00,123.39,123.4,123.39,123.39,1607799970.0
2007-06-26 07:35:00,123.39,123.4,123.39,123.39,1607799970.0
2007-06-26 07:36:00,123.39,123.39,123.39,123.39,450100008.0
2007-06-26 07:37:00,123.39,123.39,123.37,123.37,1660000031.0
2007-06-26 07:38:00,123.36,123.37,123.34,123.34,1705599999.0
2007-06-26 07:39:00,123.35,123.37,123.34,123.36,1705599999.0
2007-06-26 07:40:00,123.37,123.37,123.37,123.37,1705599999.0
2007-06-26 07:41:00,123.36,123.36,123.35,123.36,1705599999.0
2007-06-26 07:42:00,123.35,123.37,123.34,123.36,1705599999.0
2007-06-26 07:43:00,123.36,123.37,123.35,123.37,1705599999.0
2007-06-26 07:44:00,123.35,123.36,123.35,123.36,534999992.0
2007-06-26 07:45:00,123.37,123.37,123.36,123.37,534999992.0
2007-06-26 07:46:00,123.36,123.38,123.36,123.38,461200014.0
2007-06-26 07:47:00,123.38,123.38,123.37,123.37,461200014.0
2007-06-26 07:48:00,123.37,123.37,123.37,123.37,110200000.0
2007-06-26 07:49:00,123.38,123.38,123.38,123.38,872100010.0
2007-06-26 07:50:00,123.37,123.38,123.37,123.38,872100010.0
2007-06-26 07:51:00,123.38,123.38,123.37,123.375,872100010.0
2007-06-26 07:52:00,123.38,123.38,123.365,123.38,1276600030.0
2007-06-26 07:53:00,123.37,123.39,123.37,123.38,1155000001.0
2007-06-26 07:54:00,123.39,123.39,123.37,123.37,1155000001.0
2007-06-26 07:55:00,123.385,123.39,123.38,123.39,1155000001.0
2007-06-26 07:56:00,123.39,123.39,123.39,123.39,179400003.0
2007-06-26 07:57:00,123.39,123.39,123.375,123.38,2129700003.0
2007-06-26 07:58:00,123.375,123.39,123.375,123.375,1138500007.0
2007-06-26 07:59:00,123.37,123.38,123.37,123.37,705399995.0
2007-06-26 08:00:00,123.38,123.41,123.37,123.39,705399995.0
2007-06-26 08:01:00,123.39,123.39,123.38,123.38,705399995.0
2007-06-26 08:02:00,123.39,123.39,123.38,123.38,1699300028.0
2007-06-26 08:03:00,123.39,123.39,123.37,123.39,1699300028.0
2007-06-26 08:04:00,123.4,123.4,123.39,123.4,1699300028.0
2007-06-26 08:05:00,123.41,123.43,123.4,123.42,1699300028.0
2007-06-26 08:06:00,123.415,123.42,123.395,123.395,1699300028.0
2007-06-26 08:07:00,123.41,123.42,123.4,123.42,1814800045.0
2007-06-26 08:08:00,123.41,123.43,123.4,123.43,1814800045.0
2007-06-26 08:09:00,123.42,123.44,123.42,123.43,1814800045.0
2007-06-26 08:10:00,123.44,123.44,123.42,123.43,1814800045.0
2007-06-26 08:11:00,123.43,123.44,123.425,123.43,1547399999.0
2007-06-26 08:12:00,123.43,123.43,123.42,123.43,767200005.0
2007-06-26 08:13:00,123.42,123.43,123.42,123.42,859200016.0
2007-06-26 08:14:00,123.42,123.42,123.42,123.42,859200016.0
2007-06-26 08:15:00,123.41,123.42,123.41,123.42,1713200007.0
2007-06-26 08:16:00,123.41,123.41,123.39,123.4,1713200007.0
2007-06-26 08:17:00,123.39,123.39,123.38,123.39,1713200007.0
2007-06-26 08:18:00,123.39,123.4,123.38,123.39,1713200007.0
2007-06-26 08:19:00,123.38,123.4,123.38,123.4,1617199968.0
2007-06-26 08:20:00,123.39,123.4,123.38,123.38,1617199968.0
2007-06-26 08:21:00,123.39,123.39,123.36,123.38,1617199968.0
2007-06-26 08:22:00,123.37,123.38,123.36,123.36,1617199968.0
2007-06-26 08:23:00,123.35,123.35,123.26,123.26,1617199968.0
2007-06-26 08:24:00,123.27,123.27,123.25,123.25,1617199968.0
2007-06-26 08:25:00,123.26,123.26,123.21,123.22,1617199968.0
2007-06-26 08:26:00,123.21,123.22,123.17,123.19,1617199968.0
2007-06-26 08:27:00,123.2,123.24,123.2,123.24,1617199968.0
2007-06-26 08:28:00,123.25,123.25,123.18,123.21,1617199968.0
2007-06-26 08:29:00,123.2,123.23,123.2,123.23,1617199968.0
2007-06-26 08:30:00,123.24,123.25,123.24,123.25,1617199968.0
2007-06-26 08:31:00,123.26,123.26,123.25,123.26,1617199968.0
2007-06-26 08:32:00,123.25,123.26,123.25,123.25,1617199968.0
2007-06-26 08:33:00,123.26,123.29,123.26,123.27,1617199968.0
2007-06-26 08:34:00,123.26,123.27,123.25,123.27,1617199968.0
2007-06-26 08:35:00,123.26,123.27,123.22,123.23,1617199968.0
2007-06-26 08:36:00,123.24,123.25,123.23,123.25,1617199968.0
2007-06-26 08:37:00,123.26,123.28,123.26,123.27,1617199968.0
2007-06-26 08:38:00,123.28,123.28,123.27,123.27,1617199968.0
2007-06-26 08:39:00,123.28,123.29,123.27,123.28,1617199968.0
2007-06-26 08:40:00,123.28,123.29,123.28,123.28,1617199968.0
2007-06-26 08:41:00,123.28,123.31,123.27,123.31,1890000049.0
2007-06-26 08:42:00,123.3,123.31,123.29,123.31,1890000049.0
2007-06-26 08:43:00,123.32,123.33,123.31,123.32,1890000049.0
2007-06-26 08:44:00,123.33,123.33,123.3,123.31,1890000049.0
2007-06-26 08:45:00,123.31,123.32,123.305,123.31,1890000049.0
2007-06-26 08:46:00,123.29,123.3,123.27,123.28,1392799990.0
2007-06-26 08:47:00,123.28,123.3,123.28,123.3,1392799990.0
2007-06-26 08:48:00,123.3,123.31,123.29,123.3,1827000008.0
2007-06-26 08:49:00,123.3,123.3,123.28,123.29,1789579990.0
2007-06-26 08:50:00,123.3,123.31,123.29,123.3,1789579990.0
2007-06-26 08:51:00,123.31,123.34,123.305,123.34,1789579990.0
2007-06-26 08:52:00,123.34,123.36,123.33,123.33,1288900010.0
2007-06-26 08:53:00,123.34,123.34,123.32,123.33,1288900010.0
2007-06-26 08:54:00,123.33,123.33,123.32,123.32,1288900010.0
2007-06-26 08:55:00,123.31,123.32,123.31,123.31,1285500002.0
2007-06-26 08:56:00,123.31,123.32,123.29,123.29,1285500002.0
2007-06-26 08:57:00,123.3,123.3,123.285,123.3,2135099998.0
2007-06-26 08:58:00,123.3,123.32,123.3,123.32,1017400012.0
2007-06-26 08:59:00,123.32,123.32,123.3,123.31,2100600017.0
2007-06-26 09:00:00,123.3,123.31,123.3,123.3,1367599995.0
2007-06-26 09:01:00,123.285,123.3,123.285,123.3,1367599995.0
2007-06-26 09:02:00,123.3,123.31,123.3,123.3,1612100036.0
2007-06-26 09:03:00,123.31,123.32,123.29,123.29,1612100036.0
2007-06-26 09:04:00,123.3,123.31,123.29,123.31,1612100036.0
2007-06-26 09:05:00,123.3,123.31,123.3,123.31,1612100036.0
2007-06-26 09:06:00,123.33,123.33,123.31,123.32,1612100036.0
2007-06-26 09:07:00,123.33,123.34,123.31,123.34,1612100036.0
2007-06-26 09:08:00,123.33,123.34,123.33,123.34,1612100036.0
2007-06-26 09:09:00,123.35,123.37,123.34,123.37,1612100036.0
2007-06-26 09:10:00,123.37,123.38,123.36,123.37,1612100036.0
2007-06-26 09:11:00,123.365,123.37,123.36,123.36,721500024.0
2007-06-26 09:12:00,123.36,123.37,123.34,123.36,1520799997.0
2007-06-26 09:13:00,123.355,123.38,123.355,123.375,1520799997.0
2007-06-26 09:14:00,123.37,123.38,123.37,123.38,1413199990.0
2007-06-26 09:15:00,123.37,123.38,123.36,123.36,1413199990.0
2007-06-26 09:16:00,123.37,123.38,123.36,123.38,1413199990.0
2007-06-26 09:17:00,123.36,123.37,123.34,123.34,1413199990.0
2007-06-26 09:18:00,123.33,123.33,123.29,123.3,1413199990.0
2007-06-26 09:19:00,123.31,123.31,123.29,123.29,1413199990.0
2007-06-26 09:20:00,123.3,123.32,123.29,123.31,1413199990.0
2007-06-26 09:21:00,123.32,123.34,123.31,123.34,1413199990.0
2007-06-26 09:22:00,123.33,123.34,123.31,123.33,1413199990.0
2007-06-26 09:23:00,123.32,123.33,123.28,123.29,1413199990.0
2007-06-26 09:24:00,123.28,123.3,123.26,123.28,1413199990.0
2007-06-26 09:25:00,123.27,123.28,123.23,123.23,1413199990.0
2007-06-26 09:26:00,123.22,123.24,123.2,123.21,1413199990.0
2007-06-26 09:27:00,123.19,123.21,123.18,123.19,1413199990.0
2007-06-26 09:28:00,123.2,123.21,123.18,123.21,1413199990.0
2007-06-26 09:29:00,123.22,123.27,123.22,123.27,1413199990.0
2007-06-26 09:30:00,123.26,123.29,123.25,123.26,1413199990.0
2007-06-26 09:31:00,123.25,123.28,123.25,123.28,1413199990.0
2007-06-26 09:32:00,123.29,123.31,123.29,123.29,1413199990.0
2007-06-26 09:33:00,123.29,123.31,123.27,123.3,870999999.0
2007-06-26 09:34:00,123.29,123.31,123.29,123.31,870999999.0
2007-06-26 09:35:00,123.3,123.31,123.29,123.3,870999999.0
2007-06-26 09:36:00,123.31,123.31,123.29,123.3,870999999.0
2007-06-26 09:37:00,123.31,123.31,123.26,123.27,870999999.0
2007-06-26 09:38:00,123.28,123.28,123.25,123.25,870999999.0
2007-06-26 09:39:00,123.26,123.27,123.26,123.26,870999999.0
2007-06-26 09:40:00,123.26,123.26,123.25,123.25,1834300010.0
2007-06-26 09:41:00,123.25,123.25,123.24,123.25,981000003.0
2007-06-26 09:42:00,123.24,123.25,123.21,123.22,981000003.0
2007-06-26 09:43:00,123.21,123.22,123.21,123.21,981000003.0
2007-06-26 09:44:00,123.2,123.2,123.19,123.19,981000003.0
2007-06-26 09:45:00,123.2,123.2,123.16,123.17,981000003.0
2007-06-26 09:46:00,123.16,123.19,123.15,123.16,981000003.0
2007-06-26 09:47:00,123.17,123.2,123.16,123.18,981000003.0
2007-06-26 09:48:00,123.19,123.19,123.17,123.19,981000003.0
2007-06-26 09:49:00,123.18,123.2,123.18,123.18,981000003.0
2007-06-26 09:50:00,123.19,123.19,123.16,123.17,981000003.0
2007-06-26 09:51:00,123.18,123.22,123.18,123.21,981000003.0
2007-06-26 09:52:00,123.21,123.22,123.205,123.21,981000003.0
2007-06-26 09:53:00,123.2,123.2,123.18,123.18,36500000.0
2007-06-26 09:54:00,123.19,123.19,123.18,123.19,36500000.0
2007-06-26 09:55:00,123.18,123.19,123.18,123.19,36500000.0
2007-06-26 09:56:00,123.2,123.22,123.2,123.21,36500000.0
2007-06-26 09:57:00,123.22,123.22,123.2,123.2,36500000.0
2007-06-26 09:58:00,123.21,123.22,123.2,123.21,36500000.0
2007-06-26 09:59:00,123.19,123.2,123.19,123.2,36500000.0
2007-06-26 10:00:00,123.19,123.2,123.175,123.19,31100000.0
2007-06-26 10:01:00,123.18,123.2,123.165,123.19,47300000.0
2007-06-26 10:02:00,123.2,123.23,123.185,123.22,35600000.0
2007-06-26 10:03:00,123.23,123.23,123.185,123.23,949800006.0
2007-06-26 10:04:00,123.23,123.23,123.22,123.22,834999996.0
2007-06-26 10:05:00,123.22,123.24,123.21,123.22,1717700003.0
2007-06-26 10:06:00,123.23,123.24,123.22,123.23,694700000.0
2007-06-26 10:07:00,123.22,123.23,123.21,123.22,694700000.0
2007-06-26 10:08:00,123.22,123.22,123.215,123.22,694700000.0
2007-06-26 10:09:00,123.21,123.22,123.21,123.21,1042299998.0
2007-06-26 10:10:00,123.21,123.22,123.2,123.22,1042299998.0
2007-06-26 10:11:00,123.22,123.225,123.22,123.22,329199999.0
2007-06-26 10:12:00,123.23,123.25,123.22,123.24,1730199998.0
2007-06-26 10:13:00,123.23,123.25,123.23,123.25,1730199998.0
2007-06-26 10:14:00,123.26,123.28,123.26,123.27,1730199998.0
2007-06-26 10:15:00,123.27,123.28,123.23,123.23,1761599973.0
2007-06-26 10:16:00,123.24,123.24,123.23,123.23,1761599973.0
2007-06-26 10:17:00,123.22,123.23,123.22,123.22,1761599973.0
2007-06-26 10:18:00,123.22,123.23,123.22,123.22,1761599973.0
2007-06-26 10:19:00,123.22,123.22,123.21,123.22,1203000008.0
2007-06-26 10:20:00,123.22,123.23,123.21,123.23,964200016.0
2007-06-26 10:21:00,123.22,123.23,123.22,123.23,964200016.0
2007-06-26 10:22:00,123.23,123.23,123.23,123.23,964200016.0
2007-06-26 10:23:00,123.23,123.23,123.215,123.215,1508200009.0
2007-06-26 10:24:00,123.22,123.24,123.22,123.23,2105700020.0
2007-06-26 10:25:00,123.23,123.23,123.23,123.23,251300014.0
2007-06-26 10:26:00,123.23,123.23,123.22,123.225,1847299999.0
2007-06-26 10:27:00,123.23,123.23,123.225,123.23,182100000.0
2007-06-26 10:28:00,123.23,123.25,123.23,123.25,1613200013.0
2007-06-26 10:29:00,123.25,123.25,123.24,123.25,1177400013.0
2007-06-26 10:30:00,123.24,123.27,123.24,123.27,881000002.0
2007-06-26 10:31:00,123.28,123.28,123.26,123.26,881000002.0
2007-06-26 10:32:00,123.27,123.27,123.26,123.26,881000002.0
2007-06-26 10:33:00,123.26,123.27,123.255,123.265,1491100007.0
2007-06-26 10:34:00,123.27,123.27,123.26,123.26,522499996.0
2007-06-26 10:35:00,123.255,123.26,123.245,123.25,1722299986.0
2007-06-26 10:36:00,123.25,123.26,123.25,123.25,1606500020.0
2007-06-26 10:37:00,123.25,123.26,123.245,123.25,985000012.0
2007-06-26 10:38:00,123.24,123.25,123.24,123.25,2020200016.0
2007-06-26 10:39:00,123.24,123.24,123.23,123.23,2020200016.0
2007-06-26 10:40:00,123.23,123.24,123.23,123.23,1480999987.0
2007-06-26 10:41:00,123.24,123.24,123.21,123.22,1842800013.0
2007-06-26 10:42:00,123.195,123.22,123.195,123.21,1842800013.0
2007-06-26 10:43:00,123.22,123.22,123.21,123.21,1509300005.0
2007-06-26 10:44:00,123.21,123.21,123.195,123.2,1509300005.0
2007-06-26 10:45:00,123.2,123.21,123.2,123.21,1525200025.0
2007-06-26 10:46:00,123.21,123.22,123.2,123.22,1525200025.0
2007-06-26 10:47:00,123.22,123.22,123.22,123.22,87200000.0
2007-06-26 10:48:00,123.22,123.23,123.22,123.22,1639499991.0
2007-06-26 10:49:00,123.22,123.22,123.2,123.21,2114200010.0
2007-06-26 10:50:00,123.21,123.21,123.18,123.18,1869700006.0
2007-06-26 10:51:00,123.18,123.19,123.17,123.17,1893999993.0
2007-06-26 10:52:00,123.18,123.18,123.16,123.17,1893999993.0
2007-06-26 10:53:00,123.16,123.17,123.15,123.16,1858300003.0
2007-06-26 10:54:00,123.15,123.15,123.12,123.14,1858300003.0
2007-06-26 10:55:00,123.15,123.15,123.08,123.08,1858300003.0
2007-06-26 10:56:00,123.09,123.09,123.04,123.04,1858300003.0
2007-06-26 10:57:00,123.06,123.06,123.04,123.04,1858300003.0
2007-06-26 10:58:00,123.02,123.03,122.99,123.0,1858300003.0
2007-06-26 10:59:00,122.99,123.01,122.98,123.0,1858300003.0
2007-06-26 11:00:00,123.01,123.04,122.97,122.98,1858300003.0
2007-06-26 11:01:00,122.97,123.0,122.96,122.99,1858300003.0
2007-06-26 11:02:00,122.98,123.01,122.97,122.99,1858300003.0
2007-06-26 11:03:00,122.98,122.99,122.97,122.99,1858300003.0
2007-06-26 11:04:00,123.0,123.03,122.99,123.03,1858300003.0
2007-06-26 11:05:00,123.02,123.03,123.01,123.01,1858300003.0
2007-06-26 11:06:00,123.0,123.02,123.0,123.01,1858300003.0
2007-06-26 11:07:00,123.02,123.02,123.01,123.01,1858300003.0
2007-06-26 11:08:00,123.0,123.0,122.99,123.0,1858300003.0
2007-06-26 11:09:00,122.99,123.0,122.97,122.97,1858300003.0
2007-06-26 11:10:00,122.96,122.97,122.95,122.96,1858300003.0
2007-06-26 11:11:00,122.95,122.99,122.95,122.99,1858300003.0
2007-06-26 11:12:00,122.98,122.98,122.97,122.97,1858300003.0
2007-06-26 11:13:00,122.98,122.99,122.975,122.99,1858300003.0
2007-06-26 11:14:00,122.99,122.99,122.95,122.95,1469200008.0
2007-06-26 11:15:00,122.93,122.93,122.91,122.91,1469200008.0
2007-06-26 11:16:00,122.93,122.93,122.9,122.9,1469200008.0
2007-06-26 11:17:00,122.91,122.92,122.88,122.89,1469200008.0
2007-06-26 11:18:00,122.9,122.9,122.86,122.86,1469200008.0
2007-06-26 11:19:00,122.87,122.88,122.85,122.88,1469200008.0
2007-06-26 11:20:00,122.89,122.89,122.88,122.88,1469200008.0
2007-06-26 11:21:00,122.89,122.89,122.84,122.87,1469200008.0
2007-06-26 11:22:00,122.86,122.87,122.81,122.82,1469200008.0
2007-06-26 11:23:00,122.84,122.84,122.82,122.83,1469200008.0
2007-06-26 11:24:00,122.84,122.84,122.82,122.83,1469200008.0
2007-06-26 11:25:00,122.82,122.83,122.81,122.83,1469200008.0
2007-06-26 11:26:00,122.82,122.83,122.8,122.81,1469200008.0
2007-06-26 11:27:00,122.8,122.82,122.8,122.81,1469200008.0
2007-06-26 11:28:00,122.82,122.83,122.81,122.83,1469200008.0
2007-06-26 11:29:00,122.84,122.87,122.83,122.86,1469200008.0
2007-06-26 11:30:00,122.85,122.87,122.85,122.86,1469200008.0
2007-06-26 11:31:00,122.85,122.87,122.85,122.87,1469200008.0
2007-06-26 11:32:00,122.88,122.89,122.87,122.87,1469200008.0
2007-06-26 11:33:00,122.88,122.89,122.86,122.88,1469200008.0
2007-06-26 11:34:00,122.87,122.9,122.87,122.9,1469200008.0
2007-06-26 11:35:00,122.895,122.895,122.89,122.89,1469200008.0
2007-06-26 11:36:00,122.89,122.91,122.89,122.9,2086500027.0
2007-06-26 11:37:00,122.91,122.92,122.89,122.9,2086500027.0
2007-06-26 11:38:00,122.91,122.92,122.9,122.92,2086500027.0
2007-06-26 11:39:00,122.91,122.92,122.9,122.91,2086500027.0
2007-06-26 11:40:00,122.9,122.92,122.9,122.92,2086500027.0
2007-06-26 11:41:00,122.93,122.94,122.93,122.94,2086500027.0
2007-06-26 11:42:00,122.95,122.97,122.94,122.97,2086500027.0
2007-06-26 11:43:00,122.96,122.97,122.95,122.96,2086500027.0
2007-06-26 11:44:00,122.97,122.97,122.96,122.96,2086500027.0
2007-06-26 11:45:00,122.95,122.96,122.95,122.96,2086500027.0
2007-06-26 11:46:00,122.95,122.98,122.95,122.97,2086500027.0
2007-06-26 11:47:00,122.98,122.98,122.96,122.97,2086500027.0
2007-06-26 11:48:00,122.96,122.97,122.95,122.96,2086500027.0
2007-06-26 11:49:00,122.95,122.96,122.94,122.95,2086500027.0
2007-06-26 11:50:00,122.94,122.95,122.93,122.94,2086500027.0
2007-06-26 11:51:00,122.94,122.96,122.94,122.95,2086500027.0
2007-06-26 11:52:00,122.95,122.97,122.94,122.96,1652000025.0
2007-06-26 11:53:00,122.96,122.96,122.94,122.94,691100000.0
2007-06-26 11:54:00,122.945,122.965,122.945,122.965,691100000.0
2007-06-26 11:55:00,122.95,122.97,122.95,122.97,1711100024.0
2007-06-26 11:56:00,122.955,122.97,122.955,122.96,1711100024.0
2007-06-26 11:57:00,122.97,122.97,122.96,122.96,2115200016.0
2007-06-26 11:58:00,122.98,122.99,122.975,122.98,2115200016.0
2007-06-26 11:59:00,122.97,122.99,122.97,122.99,1488999997.0
2007-06-26 12:00:00,122.98,123.01,122.98,123.01,1488999997.0
2007-06-26 12:01:00,123.0,123.03,123.0,123.01,1488999997.0
2007-06-26 12:02:00,123.02,123.02,123.0,123.02,1488999997.0
2007-06-26 12:03:00,123.02,123.03,123.015,123.02,1488999997.0
2007-06-26 12:04:00,123.01,123.03,123.01,123.03,1109000001.0
2007-06-26 12:05:00,123.03,123.03,123.015,123.02,1109000001.0
2007-06-26 12:06:00,123.01,123.02,123.01,123.02,369000000.0
2007-06-26 12:07:00,123.02,123.02,123.02,123.02,369000000.0
2007-06-26 12:08:00,123.015,123.03,123.015,123.03,1579700015.0
2007-06-26 12:09:00,123.02,123.04,123.02,123.04,884600027.0
2007-06-26 12:10:00,123.05,123.06,123.04,123.05,884600027.0
2007-06-26 12:11:00,123.04,123.05,123.02,123.04,884600027.0
2007-06-26 12:12:00,123.03,123.04,123.025,123.03,884600027.0
2007-06-26 12:13:00,123.03,123.04,123.025,123.04,1439499993.0
2007-06-26 12:14:00,123.04,123.04,123.015,123.02,1912299997.0
2007-06-26 12:15:00,123.01,123.02,122.96,122.96,760699995.0
2007-06-26 12:16:00,122.97,122.97,122.95,122.96,760699995.0
2007-06-26 12:17:00,122.97,122.97,122.93,122.94,760699995.0
2007-06-26 12:18:00,122.93,122.94,122.93,122.94,760699995.0
2007-06-26 12:19:00,122.95,122.95,122.94,122.95,760699995.0
2007-06-26 12:20:00,122.95,122.95,122.935,122.94,1442899993.0
2007-06-26 12:21:00,122.935,122.94,122.925,122.935,1078700007.0
2007-06-26 12:22:00,122.95,122.95,122.94,122.94,1970300001.0
2007-06-26 12:23:00,122.94,122.945,122.925,122.925,1970300001.0
2007-06-26 12:24:00,122.93,122.94,122.925,122.925,1713800012.0
2007-06-26 12:25:00,122.93,122.93,122.92,122.93,1164299996.0
2007-06-26 12:26:00,122.93,122.93,122.92,122.93,959399998.0
2007-06-26 12:27:00,122.93,122.94,122.93,122.94,705799999.0
2007-06-26 12:28:00,122.94,122.94,122.92,122.92,1966100007.0
2007-06-26 12:29:00,122.93,122.94,122.93,122.94,1189100006.0
2007-06-26 12:30:00,122.93,122.94,122.93,122.93,1189100006.0
2007-06-26 12:31:00,122.92,122.93,122.91,122.93,1189100006.0
2007-06-26 12:32:00,122.92,122.94,122.92,122.94,1189100006.0
2007-06-26 12:33:00,122.94,122.945,122.93,122.94,1189100006.0
2007-06-26 12:34:00,122.94,122.94,122.93,122.93,1798400001.0
2007-06-26 12:35:00,122.92,122.93,122.92,122.92,1341299984.0
2007-06-26 12:36:00,122.93,122.93,122.91,122.92,1341299984.0
2007-06-26 12:37:00,122.92,122.92,122.92,122.92,1341299984.0
2007-06-26 12:38:00,122.92,122.93,122.92,122.925,1810599994.0
2007-06-26 12:39:00,122.92,122.93,122.9,122.91,47900000.0
2007-06-26 12:40:00,122.92,122.92,122.91,122.92,47900000.0
2007-06-26 12:41:00,122.92,122.92,122.92,122.92,47900000.0
2007-06-26 12:42:00,122.92,122.93,122.92,122.93,108800000.0
2007-06-26 12:43:00,122.93,122.94,122.92,122.94,1921900006.0
2007-06-26 12:44:00,122.93,122.95,122.92,122.95,1942000037.0
2007-06-26 12:45:00,122.94,122.96,122.935,122.96,1942000037.0
2007-06-26 12:46:00,122.96,122.96,122.945,122.95,567400006.0
2007-06-26 12:47:00,122.95,122.95,122.95,122.95,64000000.0
2007-06-26 12:48:00,122.95,122.95,122.95,122.95,12000000.0
2007-06-26 12:49:00,122.95,122.95,122.94,122.94,1699800010.0
2007-06-26 12:50:00,122.945,122.95,122.94,122.945,441799998.0
2007-06-26 12:51:00,122.945,122.945,122.945,122.945,3200000.0
2007-06-26 12:53:00,122.945,122.95,122.945,122.95,287500000.0
2007-06-26 12:54:00,122.95,122.95,122.945,122.95,395600000.0
2007-06-26 12:55:00,122.94,122.96,122.94,122.96,153500000.0
2007-06-26 12:56:00,122.95,122.96,122.95,122.95,153500000.0
2007-06-26 12:57:00,122.94,122.95,122.93,122.94,153500000.0
2007-06-26 12:58:00,122.93,122.95,122.93,122.94,153500000.0
2007-06-26 12:59:00,122.95,122.95,122.93,122.94,153500000.0
2007-06-26 13:00:00,122.94,122.95,122.94,122.945,153500000.0
2007-06-26 13:01:00,122.94,122.945,122.94,122.945,93600000.0
2007-06-26 13:02:00,122.95,122.95,122.94,122.95,412100008.0
2007-06-26 13:03:00,122.95,122.95,122.935,122.94,934800007.0
2007-06-26 13:04:00,122.94,122.94,122.93,122.94,1839200020.0
2007-06-26 13:05:00,122.95,122.97,122.94,122.96,1839200020.0
2007-06-26 13:06:00,122.97,122.97,122.955,122.97,1839200020.0
2007-06-26 13:07:00,122.97,122.975,122.97,122.975,191500003.0
2007-06-26 13:08:00,122.98,122.99,122.98,122.99,1724100005.0
2007-06-26 13:09:00,122.98,122.99,122.97,122.97,1724100005.0
2007-06-26 13:10:00,122.985,123.01,122.97,123.01,1724100005.0
2007-06-26 13:11:00,123.0,123.02,122.99,123.02,320000000.0
2007-06-26 13:12:00,123.01,123.03,123.01,123.02,320000000.0
2007-06-26 13:13:00,123.03,123.04,123.02,123.03,320000000.0
2007-06-26 13:14:00,123.02,123.03,123.02,123.02,320000000.0
2007-06-26 13:15:00,123.03,123.04,123.03,123.04,320000000.0
2007-06-26 13:16:00,123.05,123.06,123.02,123.04,320000000.0
2007-06-26 13:17:00,123.05,123.08,123.05,123.08,320000000.0
2007-06-26 13:18:00,123.07,123.08,123.06,123.07,320000000.0
2007-06-26 13:19:00,123.08,123.09,123.06,123.06,320000000.0
2007-06-26 13:20:00,123.07,123.07,123.05,123.06,320000000.0
2007-06-26 13:21:00,123.06,123.07,123.055,123.07,320000000.0
2007-06-26 13:22:00,123.07,123.07,123.065,123.065,217900000.0
2007-06-26 13:23:00,123.07,123.08,123.06,123.08,2146299983.0
2007-06-26 13:24:00,123.09,123.16,123.09,123.14,2146299983.0
2007-06-26 13:25:00,123.15,123.17,123.14,123.14,2146299983.0
2007-06-26 13:26:00,123.13,123.15,123.13,123.15,2146299983.0
2007-06-26 13:27:00,123.14,123.14,123.1,123.12,2146299983.0
2007-06-26 13:28:00,123.11,123.12,123.1,123.11,2146299983.0
2007-06-26 13:29:00,123.1,123.11,123.09,123.1,2146299983.0
2007-06-26 13:30:00,123.09,123.11,123.09,123.1,2146299983.0
2007-06-26 13:31:00,123.11,123.14,123.1,123.14,2146299983.0
2007-06-26 13:32:00,123.12,123.14,123.12,123.12,2146299983.0
2007-06-26 13:33:00,123.14,123.17,123.14,123.16,2146299983.0
2007-06-26 13:34:00,123.15,123.2,123.15,123.18,2146299983.0
2007-06-26 13:35:00,123.19,123.19,123.15,123.15,2146299983.0
2007-06-26 13:36:00,123.17,123.17,123.12,123.12,2146299983.0
2007-06-26 13:37:00,123.13,123.13,123.09,123.1,987600008.0
2007-06-26 13:38:00,123.11,123.12,123.09,123.11,987600008.0
2007-06-26 13:39:00,123.12,123.13,123.1,123.13,987600008.0
2007-06-26 13:40:00,123.13,123.14,123.12,123.14,987600008.0
2007-06-26 13:41:00,123.12,123.14,123.08,123.11,1657799998.0
2007-06-26 13:42:00,123.11,123.11,123.1,123.1,1657799998.0
2007-06-26 13:43:00,123.09,123.11,123.09,123.11,1064900003.0
2007-06-26 13:44:00,123.1,123.12,123.09,123.11,1064900003.0
2007-06-26 13:45:00,123.1,123.13,123.1,123.12,1064900003.0
2007-06-26 13:46:00,123.11,123.14,123.11,123.13,1064900003.0
2007-06-26 13:47:00,123.125,123.125,123.12,123.125,1064900003.0
2007-06-26 13:48:00,123.12,123.14,123.11,123.13,1623100007.0
2007-06-26 13:49:00,123.135,123.145,123.135,123.135,1623100007.0
2007-06-26 13:50:00,123.13,123.15,123.12,123.14,366400000.0
2007-06-26 13:51:00,123.13,123.16,123.13,123.16,366400000.0
2007-06-26 13:52:00,123.17,123.18,123.16,123.17,366400000.0
2007-06-26 13:53:00,123.18,123.18,123.16,123.16,366400000.0
2007-06-26 13:54:00,123.15,123.16,123.14,123.15,366400000.0
2007-06-26 13:55:00,123.16,123.16,123.16,123.16,366400000.0
2007-06-26 13:56:00,123.155,123.16,123.155,123.155,366400000.0
2007-06-26 13:57:00,123.155,123.175,123.155,123.175,1311100000.0
2007-06-26 13:58:00,123.18,123.22,123.18,123.22,1480100001.0
2007-06-26 13:59:00,123.23,123.23,123.21,123.21,1480100001.0
2007-06-26 14:00:00,123.22,123.26,123.21,123.25,1480100001.0
2007-06-26 14:01:00,123.24,123.25,123.22,123.22,1480100001.0
2007-06-26 14:02:00,123.24,123.24,123.22,123.23,1480100001.0
2007-06-26 14:03:00,123.22,123.23,123.2,123.21,1480100001.0
2007-06-26 14:04:00,123.2,123.21,123.19,123.19,1480100001.0
2007-06-26 14:05:00,123.2,123.22,123.2,123.2,1480100001.0
2007-06-26 14:06:00,123.21,123.21,123.2,123.2,1480100001.0
2007-06-26 14:07:00,123.21,123.21,123.16,123.17,1480100001.0
2007-06-26 14:08:00,123.18,123.19,123.17,123.18,1480100001.0
2007-06-26 14:09:00,123.19,123.2,123.18,123.19,1480100001.0
2007-06-26 14:10:00,123.18,123.19,123.16,123.16,1480100001.0
2007-06-26 14:11:00,123.17,123.18,123.16,123.17,1480100001.0
2007-06-26 14:12:00,123.16,123.17,123.155,123.17,1480100001.0
2007-06-26 14:13:00,123.17,123.17,123.155,123.17,1602300017.0
2007-06-26 14:14:00,123.17,123.17,123.165,123.17,137300000.0
2007-06-26 14:15:00,123.17,123.18,123.16,123.165,866200001.0
2007-06-26 14:16:00,123.17,123.17,123.155,123.165,225100000.0
2007-06-26 14:17:00,123.165,123.17,123.165,123.17,103206000.0
2007-06-26 14:18:00,123.16,123.18,123.16,123.18,291600001.0
2007-06-26 14:19:00,123.17,123.18,123.16,123.18,291600001.0
2007-06-26 14:20:00,123.17,123.17,123.14,123.14,291600001.0
2007-06-26 14:21:00,123.13,123.14,123.12,123.12,291600001.0
2007-06-26 14:22:00,123.13,123.14,123.12,123.13,291600001.0
2007-06-26 14:23:00,123.14,123.14,123.13,123.14,291600001.0
2007-06-26 14:24:00,123.15,123.15,123.15,123.15,291600001.0
2007-06-26 14:25:00,123.15,123.15,123.15,123.15,101200002.0
2007-06-26 14:26:00,123.14,123.15,123.14,123.14,963000001.0
2007-06-26 14:27:00,123.14,123.16,123.14,123.16,561899999.0
2007-06-26 14:28:00,123.16,123.165,123.155,123.16,561899999.0
2007-06-26 14:29:00,123.15,123.15,123.13,123.13,1822199995.0
2007-06-26 14:30:00,123.13,123.15,123.125,123.15,1822199995.0
2007-06-26 14:31:00,123.145,123.16,123.14,123.145,1648800015.0
2007-06-26 14:32:00,123.145,123.15,123.12,123.12,1005300003.0
2007-06-26 14:33:00,123.13,123.13,123.12,123.12,1991299997.0
2007-06-26 14:34:00,123.13,123.13,123.12,123.12,1991299997.0
2007-06-26 14:35:00,123.11,123.12,123.1,123.11,1991299997.0
2007-06-26 14:36:00,123.09,123.11,123.09,123.1,1991299997.0
2007-06-26 14:37:00,123.09,123.1,123.07,123.09,1991299997.0
2007-06-26 14:38:00,123.08,123.09,123.05,123.06,1991299997.0
2007-06-26 14:39:00,123.05,123.05,123.03,123.03,1991299997.0
2007-06-26 14:40:00,123.04,123.04,122.98,122.99,1991299997.0
2007-06-26 14:41:00,122.98,123.0,122.95,122.96,1991299997.0
2007-06-26 14:42:00,122.97,122.97,122.94,122.95,1991299997.0
2007-06-26 14:43:00,122.94,122.98,122.94,122.97,1991299997.0
2007-06-26 14:44:00,122.96,122.98,122.95,122.95,1991299997.0
2007-06-26 14:45:00,122.96,122.98,122.95,122.97,1991299997.0
2007-06-26 14:46:00,122.96,122.96,122.95,122.95,1991299997.0
2007-06-26 14:47:00,122.96,122.96,122.95,122.96,1991299997.0
2007-06-26 14:48:00,122.95,122.97,122.95,122.96,1991299997.0
2007-06-26 14:49:00,122.97,122.97,122.92,122.93,1991299997.0
2007-06-26 14:50:00,122.92,122.94,122.92,122.94,1991299997.0
2007-06-26 14:51:00,122.95,122.98,122.95,122.97,1991299997.0
2007-06-26 14:52:00,122.96,122.98,122.95,122.98,1991299997.0
2007-06-26 14:53:00,122.99,122.99,122.98,122.98,1991299997.0
2007-06-26 14:54:00,122.99,123.0,122.95,122.96,1991299997.0
2007-06-26 14:55:00,122.95,122.98,122.95,122.98,1991299997.0
2007-06-26 14:56:00,122.98,122.99,122.965,122.97,1991299997.0
2007-06-26 14:57:00,122.97,122.99,122.97,122.97,2055899997.0
2007-06-26 14:58:00,122.98,122.98,122.97,122.98,2055899997.0
2007-06-26 14:59:00,122.97,122.97,122.96,122.97,2055899997.0
2007-06-26 15:00:00,122.97,122.99,122.965,122.99,2055899997.0
2007-06-26 15:01:00,122.99,122.99,122.97,122.98,1456999996.0
2007-06-26 15:02:00,122.97,122.98,122.96,122.98,1456999996.0
2007-06-26 15:03:00,122.97,122.98,122.97,122.98,1456999996.0
2007-06-26 15:04:00,122.99,123.0,122.98,123.0,1456999996.0
2007-06-26 15:05:00,123.01,123.02,123.0,123.01,1456999996.0
2007-06-26 15:06:00,123.005,123.02,123.005,123.01,1456999996.0
2007-06-26 15:07:00,123.0,123.05,123.0,123.05,1534699984.0
2007-06-26 15:08:00,123.04,123.09,123.04,123.09,1534699984.0
2007-06-26 15:09:00,123.08,123.09,123.08,123.09,1534699984.0
2007-06-26 15:11:00,123.085,123.09,123.08,123.08,1534699984.0
2007-06-26 15:12:00,123.09,123.09,123.08,123.08,2033900010.0
2007-06-26 15:13:00,123.09,123.09,123.08,123.09,2033900010.0
2007-06-26 15:14:00,123.08,123.09,123.08,123.09,2033900010.0
2007-06-26 15:15:00,123.08,123.18,123.08,123.16,2033900010.0
2007-06-26 15:16:00,123.15,123.16,123.12,123.16,2033900010.0
2007-06-26 15:17:00,123.16,123.16,123.135,123.14,2033900010.0
2007-06-26 15:18:00,123.14,123.14,123.11,123.12,1814399986.0
2007-06-26 15:19:00,123.11,123.12,123.11,123.11,2063800020.0
2007-06-26 15:20:00,123.1,123.12,123.1,123.11,2063800020.0
2007-06-26 15:21:00,123.1,123.11,123.09,123.11,2063800020.0
2007-06-26 15:22:00,123.11,123.12,123.105,123.11,2063800020.0
2007-06-26 15:23:00,123.11,123.12,123.105,123.11,1142599982.0
2007-06-26 15:24:00,123.1,123.11,123.1,123.1,1441020004.0
2007-06-26 15:25:00,123.1,123.1,123.085,123.09,1441020004.0
2007-06-26 15:26:00,123.08,123.08,123.06,123.07,558899998.0
2007-06-26 15:27:00,123.06,123.09,123.06,123.08,558899998.0
2007-06-26 15:28:00,123.07,123.08,123.06,123.08,558899998.0
2007-06-26 15:29:00,123.08,123.1,123.08,123.1,558899998.0
2007-06-26 15:30:00,123.1,123.1,123.09,123.09,1776999999.0
2007-06-26 15:31:00,123.08,123.09,123.05,123.07,1200700001.0
2007-06-26 15:32:00,123.08,123.08,123.06,123.06,1200700001.0
2007-06-26 15:33:00,123.07,123.12,123.07,123.12,1200700001.0
2007-06-26 15:34:00,123.11,123.12,123.1,123.11,1200700001.0
2007-06-26 15:35:00,123.1,123.1,123.06,123.06,1200700001.0
2007-06-26 15:36:00,123.06,123.09,123.055,123.07,1200700001.0
2007-06-26 15:37:00,123.07,123.08,123.065,123.075,1260899993.0
2007-06-26 15:38:00,123.08,123.13,123.075,123.13,2000600021.0
2007-06-26 15:39:00,123.12,123.12,123.1,123.11,1187400008.0
2007-06-26 15:40:00,123.1,123.13,123.1,123.13,1187400008.0
2007-06-26 15:41:00,123.12,123.13,123.12,123.13,1187400008.0
2007-06-26 15:42:00,123.12,123.15,123.12,123.14,1187400008.0
2007-06-26 15:43:00,123.15,123.15,123.12,123.13,1187400008.0
2007-06-26 15:44:00,123.13,123.13,123.115,123.12,1187400008.0
2007-06-26 15:45:00,123.12,123.13,123.115,123.12,698299999.0
2007-06-26 15:46:00,123.12,123.125,123.105,123.11,1949199991.0
2007-06-26 15:47:00,123.11,123.11,123.08,123.09,1723200002.0
2007-06-26 15:48:00,123.09,123.11,123.09,123.1,1126099999.0
2007-06-26 15:49:00,123.1,123.11,123.095,123.1,1546399993.0
2007-06-26 15:50:00,123.105,123.105,123.09,123.1,1649200041.0
2007-06-26 15:51:00,123.09,123.11,123.09,123.11,991399995.0
2007-06-26 15:52:00,123.12,123.13,123.11,123.11,991399995.0
2007-06-26 15:53:00,123.11,123.12,123.105,123.105,991399995.0
2007-06-26 15:54:00,123.11,123.12,123.11,123.11,1244400009.0
2007-06-26 15:55:00,123.12,123.12,123.11,123.12,1835899984.0
2007-06-26 15:56:00,123.13,123.13,123.12,123.12,1835899984.0
2007-06-26 15:57:00,123.11,123.11,123.09,123.09,1835899984.0
2007-06-26 15:58:00,123.1,123.1,123.06,123.07,1835899984.0
2007-06-26 15:59:00,123.08,123.12,123.07,123.11,1835899984.0
2007-06-26 16:00:00,123.12,123.12,123.06,123.06,1835899984.0
2007-06-26 16:01:00,123.05,123.13,123.05,123.13,1835899984.0
2007-06-26 16:02:00,123.12,123.15,123.12,123.12,1835899984.0
2007-06-26 16:03:00,123.14,123.2,123.12,123.2,1835899984.0
2007-06-26 16:04:00,123.19,123.24,123.18,123.22,1835899984.0
2007-06-26 16:05:00,123.21,123.24,123.19,123.19,1835899984.0
2007-06-26 16:06:00,123.2,123.21,123.19,123.21,1835899984.0
2007-06-26 16:07:00,123.2,123.23,123.2,123.23,1835899984.0
2007-06-26 16:08:00,123.22,123.24,123.22,123.23,1835899984.0
2007-06-26 16:09:00,123.22,123.23,123.17,123.18,1835899984.0
2007-06-26 16:10:00,123.19,123.19,123.17,123.17,1835899984.0
2007-06-26 16:11:00,123.19,123.19,123.17,123.18,1835899984.0
2007-06-26 16:12:00,123.17,123.19,123.14,123.15,1835899984.0
2007-06-26 16:13:00,123.14,123.15,123.13,123.14,1835899984.0
2007-06-26 16:14:00,123.14,123.16,123.14,123.16,1835899984.0
2007-06-26 16:15:00,123.17,123.18,123.16,123.16,1685900008.0
2007-06-26 16:16:00,123.17,123.17,123.15,123.155,1685900008.0
2007-06-26 16:17:00,123.155,123.155,123.14,123.15,1814700018.0
2007-06-26 16:18:00,123.14,123.14,123.13,123.14,721000002.0
2007-06-26 16:19:00,123.12,123.13,123.11,123.12,721000002.0
2007-06-26 16:20:00,123.13,123.14,123.12,123.12,721000002.0
2007-06-26 16:21:00,123.13,123.13,123.09,123.12,721000002.0
2007-06-26 16:22:00,123.11,123.12,123.09,123.11,721000002.0
2007-06-26 16:23:00,123.1,123.11,123.06,123.09,721000002.0
2007-06-26 16:24:00,123.08,123.09,123.07,123.08,721000002.0
2007-06-26 16:25:00,123.07,123.07,123.06,123.07,721000002.0
2007-06-26 16:26:00,123.05,123.05,123.03,123.04,721000002.0
2007-06-26 16:27:00,123.05,123.06,123.03,123.03,721000002.0
2007-06-26 16:28:00,123.04,123.06,123.03,123.05,721000002.0
2007-06-26 16:29:00,123.04,123.05,123.02,123.02,721000002.0
2007-06-26 16:30:00,123.03,123.06,123.02,123.06,721000002.0
2007-06-26 16:31:00,123.04,123.07,123.04,123.05,721000002.0
2007-06-26 16:32:00,123.06,123.06,123.05,123.05,721000002.0
2007-06-26 16:33:00,123.04,123.07,123.04,123.06,721000002.0
2007-06-26 16:34:00,123.07,123.07,123.06,123.06,721000002.0
2007-06-26 16:35:00,123.07,123.08,123.06,123.06,721000002.0
2007-06-26 16:36:00,123.07,123.08,123.06,123.06,721000002.0
2007-06-26 16:37:00,123.07,123.09,123.06,123.08,721000002.0
2007-06-26 16:38:00,123.12,123.12,123.11,123.12,721000002.0
2007-06-26 16:39:00,123.12,123.14,123.12,123.12,1557200026.0
2007-06-26 16:40:00,123.13,123.13,123.12,123.12,1557200026.0
2007-06-26 16:41:00,123.11,123.13,123.1,123.12,1557200026.0
2007-06-26 16:42:00,123.13,123.13,123.12,123.13,1557200026.0
2007-06-26 16:43:00,123.12,123.13,123.12,123.13,1557200026.0
2007-06-26 16:44:00,123.12,123.13,123.12,123.13,1557200026.0
2007-06-26 16:45:00,123.11,123.12,123.1,123.1,1557200026.0
2007-06-26 16:46:00,123.11,123.13,123.11,123.12,1557200026.0
2007-06-26 16:47:00,123.13,123.13,123.1,123.11,1557200026.0
2007-06-26 16:48:00,123.1,123.11,123.06,123.06,1557200026.0
2007-06-26 16:49:00,123.07,123.08,123.06,123.07,1557200026.0
2007-06-26 16:50:00,123.06,123.09,123.06,123.09,1557200026.0
2007-06-26 16:51:00,123.08,123.08,123.08,123.08,1557200026.0
2007-06-26 16:52:00,123.09,123.09,123.06,123.08,1557200026.0
2007-06-26 16:53:00,123.07,123.08,123.06,123.07,1557200026.0
2007-06-26 16:54:00,123.08,123.09,123.07,123.09,1557200026.0
2007-06-26 16:55:00,123.095,123.1,123.09,123.1,1557200026.0
2007-06-26 16:56:00,123.1,123.12,123.09,123.09,1988479977.0
2007-06-26 16:57:00,123.1,123.12,123.09,123.1,1988479977.0
2007-06-26 16:58:00,123.11,123.11,123.08,123.09,1988479977.0
2007-06-26 16:59:00,123.08,123.08,123.06,123.07,1988479977.0
2007-06-26 17:00:00,123.08,123.09,123.07,123.08,1988479977.0
2007-06-26 17:01:00,123.08,123.08,123.075,123.075,1988479977.0
2007-06-26 17:02:00,123.075,123.08,123.07,123.08,1499600005.0
2007-06-26 17:03:00,123.07,123.11,123.07,123.11,1609900008.0
2007-06-26 17:04:00,123.1,123.13,123.1,123.13,1609900008.0
2007-06-26 17:05:00,123.14,123.18,123.14,123.16,1609900008.0
2007-06-26 17:06:00,123.15,123.17,123.15,123.17,1609900008.0
2007-06-26 17:07:00,123.16,123.17,123.15,123.16,1609900008.0
2007-06-26 17:08:00,123.165,123.175,123.16,123.16,1609900008.0
2007-06-26 17:09:00,123.16,123.16,123.145,123.145,766600003.0
2007-06-26 17:10:00,123.145,123.17,123.145,123.17,1400399997.0
2007-06-26 17:11:00,123.17,123.17,123.16,123.16,1420100001.0
2007-06-26 17:12:00,123.16,123.165,123.155,123.16,518100002.0
2007-06-26 17:13:00,123.15,123.18,123.15,123.17,1317000006.0
2007-06-26 17:14:00,123.18,123.19,123.16,123.17,1317000006.0
2007-06-26 17:15:00,123.16,123.19,123.16,123.19,1317000006.0
2007-06-26 17:16:00,123.2,123.21,123.2,123.2,1317000006.0
2007-06-26 17:17:00,123.2,123.2,123.165,123.18,1317000006.0
2007-06-26 17:18:00,123.18,123.18,123.165,123.18,1343199997.0
2007-06-26 17:19:00,123.17,123.18,123.16,123.17,1394299988.0
2007-06-26 17:20:00,123.18,123.19,123.17,123.18,1394299988.0
2007-06-26 17:21:00,123.18,123.19,123.18,123.18,1394299988.0
2007-06-26 17:22:00,123.18,123.18,123.165,123.17,1722999964.0
2007-06-26 17:23:00,123.16,123.17,123.16,123.17,1984699984.0
2007-06-26 17:24:00,123.18,123.18,123.16,123.16,1984699984.0
2007-06-26 17:25:00,123.17,123.18,123.17,123.18,1984699984.0
2007-06-26 17:26:00,123.17,123.18,123.16,123.17,1984699984.0
2007-06-26 17:27:00,123.19,123.19,123.17,123.17,1984699984.0
2007-06-26 17:28:00,123.17,123.185,123.17,123.17,1708100000.0
2007-06-26 17:29:00,123.17,123.17,123.165,123.17,555500005.0
2007-06-26 17:30:00,123.16,123.18,123.16,123.17,1305699995.0
2007-06-26 17:31:00,123.17,123.18,123.155,123.16,1305699995.0
2007-06-26 17:32:00,123.16,123.17,123.16,123.16,1460399970.0
2007-06-26 17:33:00,123.16,123.16,123.145,123.155,1558899989.0
2007-06-26 17:34:00,123.155,123.17,123.15,123.165,850503004.0
2007-06-26 17:35:00,123.17,123.17,123.155,123.17,1370099993.0
2007-06-26 17:36:00,123.165,123.22,123.165,123.22,1680599993.0
2007-06-26 17:37:00,123.21,123.23,123.21,123.21,412899998.0
2007-06-26 17:38:00,123.2,123.21,123.19,123.19,412899998.0
2007-06-26 17:39:00,123.19,123.195,123.185,123.185,412899998.0
2007-06-26 17:40:00,123.185,123.19,123.18,123.19,760999995.0
2007-06-26 17:41:00,123.19,123.21,123.185,123.21,598900002.0
2007-06-26 17:42:00,123.21,123.22,123.21,123.22,651499999.0
2007-06-26 17:43:00,123.21,123.22,123.21,123.22,1562800002.0
2007-06-26 17:44:00,123.23,123.23,123.22,123.23,1562800002.0
2007-06-26 17:45:00,123.22,123.24,123.22,123.24,1562800002.0
2007-06-26 17:46:00,123.25,123.28,123.25,123.27,1562800002.0
2007-06-26 17:47:00,123.26,123.29,123.26,123.29,1562800002.0
2007-06-26 17:48:00,123.29,123.29,123.275,123.29,1562800002.0
2007-06-26 17:49:00,123.28,123.34,123.28,123.33,2005799995.0
2007-06-26 17:50:00,123.35,123.41,123.35,123.41,2005799995.0
2007-06-26 17:51:00,123.4,123.41,123.38,123.39,2005799995.0
2007-06-26 17:52:00,123.4,123.4,123.36,123.37,2005799995.0
2007-06-26 17:53:00,123.36,123.38,123.36,123.36,2005799995.0
2007-06-26 17:54:00,123.36,123.38,123.35,123.38,2005799995.0
2007-06-26 17:55:00,123.38,123.38,123.36,123.38,1016600008.0
2007-06-26 17:56:00,123.38,123.43,123.38,123.43,1468999991.0
2007-06-26 17:57:00,123.44,123.44,123.41,123.44,1468999991.0
2007-06-26 17:58:00,123.45,123.47,123.45,123.47,1468999991.0
2007-06-26 17:59:00,123.48,123.5,123.46,123.49,1468999991.0
2007-06-26 18:00:00,123.48,123.52,123.48,123.5,1468999991.0
2007-06-26 18:01:00,123.49,123.51,123.49,123.5,1468999991.0
2007-06-26 18:02:00,123.48,123.5,123.47,123.49,1468999991.0
2007-06-26 18:03:00,123.48,123.48,123.465,123.48,1468999991.0
2007-06-26 18:04:00,123.47,123.48,123.47,123.48,757800005.0
2007-06-26 18:05:00,123.47,123.47,123.46,123.46,757800005.0
2007-06-26 18:06:00,123.46,123.465,123.45,123.46,1419559997.0
2007-06-26 18:07:00,123.465,123.5,123.46,123.5,2087669987.0
2007-06-26 18:08:00,123.49,123.52,123.49,123.49,828999985.0
2007-06-26 18:09:00,123.5,123.52,123.5,123.51,828999985.0
2007-06-26 18:10:00,123.52,123.52,123.47,123.47,828999985.0
2007-06-26 18:11:00,123.47,123.48,123.45,123.45,828999985.0
2007-06-26 18:12:00,123.45,123.46,123.44,123.44,369700000.0
2007-06-26 18:13:00,123.45,123.46,123.44,123.44,369700000.0
2007-06-26 18:15:00,123.44,123.44,123.425,123.43,369700000.0
2007-06-26 18:16:00,123.44,123.45,123.43,123.44,80500000.0
2007-06-26 18:17:00,123.43,123.43,123.425,123.425,80500000.0
2007-06-26 18:18:00,123.435,123.44,123.425,123.44,123400001.0
2007-06-26 18:19:00,123.44,123.44,123.44,123.44,1894100016.0
2007-06-26 18:20:00,123.44,123.45,123.44,123.45,1862399998.0
2007-06-26 18:21:00,123.45,123.46,123.445,123.46,1862399998.0
2007-06-26 18:22:00,123.46,123.46,123.44,123.45,461600000.0
2007-06-26 18:23:00,123.45,123.45,123.45,123.45,461600000.0
2007-06-26 18:24:00,123.45,123.47,123.45,123.47,1096300028.0
2007-06-26 18:25:00,123.47,123.48,123.46,123.47,1589200007.0
2007-06-26 18:26:00,123.47,123.47,123.455,123.46,90500000.0
2007-06-26 18:27:00,123.46,123.465,123.45,123.465,1293600004.0
2007-06-26 18:28:00,123.45,123.45,123.45,123.45,388199996.0
2007-06-26 18:29:00,123.445,123.45,123.445,123.445,388199996.0
2007-06-26 18:30:00,123.44,123.48,123.44,123.48,1353999993.0
2007-06-26 18:31:00,123.48,123.51,123.48,123.5,1186499992.0
2007-06-26 18:32:00,123.49,123.49,123.48,123.48,1186499992.0
2007-06-26 18:33:00,123.48,123.48,123.47,123.48,1186499992.0
2007-06-26 18:34:00,123.47,123.48,123.46,123.47,1795199991.0
2007-06-26 18:35:00,123.46,123.465,123.445,123.45,1795199991.0
2007-06-26 18:36:00,123.44,123.45,123.42,123.43,758699995.0
2007-06-26 18:37:00,123.425,123.44,123.425,123.43,758699995.0
2007-06-26 18:38:00,123.44,123.44,123.42,123.42,1517602395.0
2007-06-26 18:39:00,123.41,123.41,123.4,123.41,1517602395.0
2007-06-26 18:40:00,123.4,123.41,123.4,123.41,1517602395.0
2007-06-26 18:41:00,123.425,123.43,123.415,123.42,1517602395.0
2007-06-26 18:42:00,123.43,123.43,123.41,123.42,1995100020.0
2007-06-26 18:43:00,123.43,123.43,123.42,123.43,815000008.0
2007-06-26 18:44:00,123.43,123.44,123.42,123.425,815000008.0
2007-06-26 18:45:00,123.44,123.46,123.43,123.46,1502000006.0
2007-06-26 18:46:00,123.46,123.46,123.45,123.45,1502000006.0
2007-06-26 18:47:00,123.45,123.47,123.45,123.45,1285900003.0
2007-06-26 18:48:00,123.45,123.45,123.435,123.44,949700002.0
2007-06-26 18:49:00,123.435,123.455,123.435,123.45,569399999.0
2007-06-26 18:50:00,123.45,123.45,123.44,123.44,1886999995.0
2007-06-26 18:51:00,123.44,123.44,123.44,123.44,1216400014.0
2007-06-26 18:52:00,123.44,123.445,123.44,123.44,181600003.0
2007-06-26 18:53:00,123.44,123.44,123.44,123.44,1263200010.0
2007-06-26 18:54:00,123.44,123.44,123.44,123.44,11100000.0
2007-06-26 18:55:00,123.44,123.45,123.44,123.45,185400000.0
2007-06-26 18:56:00,123.45,123.46,123.45,123.45,1483000005.0
2007-06-26 18:57:00,123.45,123.45,123.43,123.43,1066899992.0
2007-06-26 18:58:00,123.42,123.43,123.42,123.43,609600008.0
2007-06-26 18:59:00,123.42,123.43,123.42,123.43,1783900007.0
2007-06-26 19:00:00,123.42,123.43,123.42,123.42,1783900007.0
2007-06-26 19:01:00,123.42,123.43,123.42,123.42,1226199983.0
2007-06-26 19:02:00,123.42,123.43,123.405,123.42,1850100007.0
2007-06-26 19:03:00,123.41,123.42,123.41,123.42,1271100011.0
2007-06-26 19:04:00,123.42,123.42,123.415,123.42,195700000.0
2007-06-26 19:05:00,123.415,123.43,123.41,123.43,600299995.0
2007-06-26 19:06:00,123.43,123.45,123.43,123.45,1519600003.0
2007-06-26 19:07:00,123.45,123.45,123.43,123.43,825699991.0
2007-06-26 19:09:00,123.42,123.43,123.42,123.43,1355400014.0
2007-06-26 19:10:00,123.42,123.44,123.42,123.44,1355400014.0
2007-06-26 19:11:00,123.44,123.44,123.42,123.435,1131499993.0
2007-06-26 19:12:00,123.44,123.44,123.42,123.44,642299987.0
2007-06-26 19:13:00,123.44,123.44,123.43,123.44,662699984.0
2007-06-26 19:14:00,123.44,123.44,123.42,123.43,1791599998.0
2007-06-26 19:15:00,123.43,123.43,123.43,123.43,12000000.0
2007-06-26 19:16:00,123.43,123.43,123.43,123.43,16000000.0
2007-06-26 19:17:00,123.42,123.43,123.41,123.41,1113100003.0
2007-06-26 19:18:00,123.415,123.42,123.41,123.42,1113100003.0
2007-06-26 19:19:00,123.42,123.42,123.41,123.415,884099993.0
2007-06-26 19:20:00,123.415,123.415,123.415,123.415,21000000.0
2007-06-26 19:21:00,123.415,123.415,123.41,123.41,43099998.0
2007-06-26 19:22:00,123.41,123.42,123.41,123.41,970500006.0
2007-06-26 19:23:00,123.41,123.42,123.41,123.41,1669799980.0
2007-06-26 19:24:00,123.41,123.41,123.41,123.41,240800000.0
2007-06-26 19:25:00,123.41,123.415,123.41,123.41,61300000.0
2007-06-26 19:26:00,123.4,123.41,123.4,123.4,63800000.0
2007-06-26 19:27:00,123.41,123.41,123.41,123.41,63800000.0
2007-06-26 19:28:00,123.41,123.41,123.41,123.41,39900000.0
2007-06-26 19:29:00,123.41,123.41,123.4,123.4,515800017.0
2007-06-26 19:30:00,123.41,123.41,123.39,123.4,972399990.0
2007-06-26 19:31:00,123.4,123.41,123.4,123.4,972399990.0
2007-06-26 19:32:00,123.4,123.4,123.4,123.4,169600001.0
2007-06-26 19:33:00,123.395,123.4,123.38,123.38,1458300000.0
2007-06-26 19:34:00,123.38,123.38,123.36,123.37,1670500005.0
2007-06-26 19:35:00,123.36,123.37,123.36,123.37,1670500005.0
2007-06-26 19:36:00,123.37,123.38,123.365,123.365,1502000023.0
2007-06-26 19:37:00,123.37,123.38,123.36,123.365,1538999996.0
2007-06-26 19:38:00,123.36,123.38,123.36,123.365,1878199998.0
2007-06-26 19:39:00,123.365,123.37,123.35,123.36,1255399992.0
2007-06-26 19:40:00,123.35,123.36,123.345,123.345,1318399977.0
2007-06-26 19:41:00,123.35,123.37,123.35,123.37,1600199985.0
2007-06-26 19:42:00,123.36,123.38,123.36,123.38,1600199985.0
2007-06-26 19:43:00,123.39,123.39,123.365,123.38,1600199985.0
2007-06-26 19:44:00,123.38,123.38,123.375,123.38,1219799993.0
2007-06-26 19:45:00,123.39,123.39,123.38,123.39,1061700008.0
2007-06-26 19:46:00,123.39,123.39,123.365,123.375,1061700008.0
2007-06-26 19:47:00,123.37,123.37,123.345,123.345,584300011.0
2007-06-26 19:48:00,123.35,123.35,123.33,123.35,1604099989.0
2007-06-26 19:49:00,123.36,123.36,123.35,123.36,1604099989.0
2007-06-26 19:50:00,123.36,123.36,123.35,123.35,1865899992.0
2007-06-26 19:51:00,123.35,123.36,123.35,123.35,1177800044.0
2007-06-26 19:52:00,123.34,123.35,123.33,123.34,1908399983.0
2007-06-26 19:53:00,123.33,123.34,123.33,123.33,1908399983.0
2007-06-26 19:54:00,123.34,123.34,123.32,123.33,1908399983.0
2007-06-26 19:55:00,123.34,123.34,123.33,123.34,1017099992.0
2007-06-26 19:56:00,123.34,123.36,123.34,123.36,1728299979.0
2007-06-26 19:57:00,123.37,123.37,123.36,123.37,1728299979.0
2007-06-26 19:58:00,123.36,123.37,123.36,123.36,1728299979.0
2007-06-26 19:59:00,123.37,123.37,123.36,123.37,1007699990.0
2007-06-26 20:00:00,123.37,123.38,123.37,123.37,1007699990.0
2007-06-26 20:01:00,123.38,123.4,123.37,123.4,1323900016.0
2007-06-26 20:02:00,123.39,123.39,123.37,123.38,1323900016.0
2007-06-26 20:03:00,123.38,123.38,123.38,123.38,4500000.0
2007-06-26 20:04:00,123.38,123.39,123.375,123.39,941200016.0
2007-06-26 20:05:00,123.39,123.39,123.36,123.37,1360799996.0
2007-06-26 20:06:00,123.36,123.36,123.34,123.35,1885600007.0
2007-06-26 20:07:00,123.36,123.39,123.36,123.37,1885600007.0
2007-06-26 20:08:00,123.38,123.38,123.37,123.38,1885600007.0
2007-06-26 20:09:00,123.37,123.38,123.36,123.36,1885600007.0
2007-06-26 20:10:00,123.36,123.36,123.35,123.35,1885600007.0
2007-06-26 20:11:00,123.34,123.35,123.33,123.34,784500021.0
2007-06-26 20:12:00,123.35,123.38,123.34,123.34,784500021.0
2007-06-26 20:13:00,123.35,123.36,123.35,123.35,784500021.0
2007-06-26 20:14:00,123.36,123.36,123.35,123.35,1187300008.0
2007-06-26 20:15:00,123.345,123.35,123.34,123.34,1815799967.0
2007-06-26 20:16:00,123.34,123.34,123.34,123.34,196299999.0
2007-06-26 20:17:00,123.36,123.36,123.34,123.34,1872500019.0
2007-06-26 20:18:00,123.35,123.37,123.35,123.36,1872500019.0
2007-06-26 20:20:00,123.37,123.37,123.36,123.36,778000002.0
2007-06-26 20:21:00,123.37,123.37,123.34,123.36,778000002.0
2007-06-26 20:22:00,123.34,123.36,123.33,123.34,778000002.0
2007-06-26 20:23:00,123.36,123.36,123.31,123.33,778000002.0
2007-06-26 20:24:00,123.34,123.34,123.31,123.34,778000002.0
2007-06-26 20:25:00,123.34,123.35,123.33,123.35,778000002.0
2007-06-26 20:26:00,123.35,123.37,123.35,123.36,1749500005.0
2007-06-26 20:27:00,123.36,123.36,123.35,123.35,1012900010.0
2007-06-26 20:28:00,123.35,123.35,123.34,123.34,833800012.0
2007-06-26 20:29:00,123.34,123.35,123.34,123.35,457599998.0
2007-06-26 20:30:00,123.33,123.33,123.33,123.33,1140299985.0
2007-06-26 20:31:00,123.34,123.34,123.34,123.34,1140299985.0
2007-06-26 20:32:00,123.33,123.35,123.33,123.34,1140299985.0
2007-06-26 20:33:00,123.34,123.34,123.335,123.34,1140299985.0
2007-06-26 20:34:00,123.33,123.33,123.31,123.33,1357700001.0
2007-06-26 20:35:00,123.34,123.34,123.32,123.34,1357700001.0
2007-06-26 20:36:00,123.33,123.34,123.31,123.31,1357700001.0
2007-06-26 20:37:00,123.3,123.31,123.3,123.31,1357700001.0
2007-06-26 20:38:00,123.3,123.3,123.27,123.28,1357700001.0
2007-06-26 20:39:00,123.29,123.29,123.28,123.28,1357700001.0
2007-06-26 20:40:00,123.27,123.29,123.26,123.28,1357700001.0
2007-06-26 20:41:00,123.29,123.31,123.27,123.27,1357700001.0
2007-06-26 20:42:00,123.28,123.29,123.26,123.29,1357700001.0
2007-06-26 20:43:00,123.3,123.31,123.29,123.3,1357700001.0
2007-06-26 20:44:00,123.3,123.31,123.3,123.31,1357700001.0
2007-06-26 20:45:00,123.31,123.31,123.3,123.31,568099991.0
2007-06-26 20:46:00,123.3,123.3,123.29,123.29,568099991.0
2007-06-26 20:47:00,123.28,123.29,123.27,123.28,568099991.0
2007-06-26 20:48:00,123.275,123.285,123.275,123.28,568099991.0
2007-06-26 20:49:00,123.29,123.3,123.29,123.3,748000003.0
2007-06-26 20:50:00,123.29,123.32,123.29,123.3,748000003.0
2007-06-26 20:51:00,123.31,123.31,123.3,123.3,748000003.0
2007-06-26 20:52:00,123.31,123.31,123.3,123.3,748000003.0
2007-06-26 20:53:00,123.3,123.31,123.3,123.3,748000003.0
2007-06-26 20:54:00,123.3,123.3,123.28,123.28,1002600013.0
2007-06-26 20:55:00,123.28,123.29,123.28,123.29,703000002.0
2007-06-26 20:56:00,123.29,123.29,123.28,123.28,968300007.0
2007-06-26 20:57:00,123.29,123.3,123.27,123.28,998700005.0
2007-06-26 20:58:00,123.26,123.27,123.25,123.26,998700005.0
2007-06-26 20:59:00,123.25,123.26,123.25,123.26,998700005.0
2007-06-26 21:00:00,123.24,123.25,123.24,123.24,998700005.0
2007-06-26 21:01:00,123.24,123.25,123.24,123.24,998700005.0
2007-06-26 21:02:00,123.24,123.25,123.23,123.24,1509399997.0
2007-06-26 21:03:00,123.225,123.23,123.22,123.23,1509399997.0
2007-06-26 21:04:00,123.23,123.24,123.23,123.24,1036400016.0
2007-06-26 21:05:00,123.24,123.25,123.23,123.25,1889399989.0
2007-06-26 21:06:00,123.25,123.26,123.24,123.25,1889399989.0
2007-06-26 21:07:00,123.26,123.26,123.24,123.26,289400001.0
2007-06-26 21:08:00,123.255,123.26,123.25,123.26,289400001.0
2007-06-26 21:09:00,123.27,123.28,123.26,123.27,2052419973.0
2007-06-26 21:10:00,123.25,123.27,123.25,123.27,2052419973.0
2007-06-26 21:11:00,123.27,123.29,123.27,123.28,1237219999.0
2007-06-26 21:12:00,123.28,123.29,123.28,123.285,275300001.0
2007-06-26 21:13:00,123.28,123.3,123.28,123.28,1902299999.0
2007-06-26 21:14:00,123.285,123.31,123.285,123.3,1202800018.0
2007-06-26 21:15:00,123.3,123.32,123.3,123.32,486600001.0
2007-06-26 21:16:00,123.315,123.32,123.3,123.3,1820399990.0
2007-06-26 21:17:00,123.31,123.31,123.3,123.31,2079299984.0
2007-06-26 21:18:00,123.3,123.3,123.29,123.29,2079299984.0
2007-06-26 21:19:00,123.29,123.29,123.285,123.285,717300004.0
2007-06-26 21:20:00,123.28,123.28,123.28,123.28,485900007.0
2007-06-26 21:21:00,123.27,123.27,123.23,123.24,485900007.0
2007-06-26 21:22:00,123.25,123.26,123.24,123.24,485900007.0
2007-06-26 21:23:00,123.25,123.25,123.24,123.24,485900007.0
2007-06-26 21:24:00,123.25,123.26,123.24,123.25,485900007.0
2007-06-26 21:25:00,123.26,123.26,123.25,123.25,485900007.0
2007-06-26 21:26:00,123.25,123.25,123.25,123.25,936300006.0
2007-06-26 21:27:00,123.25,123.25,123.245,123.25,1816000009.0
2007-06-26 21:28:00,123.25,123.26,123.25,123.26,1338499968.0
2007-06-26 21:29:00,123.27,123.29,123.27,123.28,230600000.0
2007-06-26 21:30:00,123.26,123.26,123.26,123.26,230600000.0
2007-06-26 21:31:00,123.26,123.26,123.25,123.26,312799998.0
2007-06-26 21:33:00,123.26,123.27,123.25,123.27,962000009.0
2007-06-26 21:34:00,123.28,123.29,123.27,123.28,2127299997.0
2007-06-26 21:35:00,123.255,123.28,123.25,123.28,2127299997.0
2007-06-26 21:36:00,123.29,123.29,123.26,123.26,1185100011.0
2007-06-26 21:37:00,123.26,123.27,123.26,123.265,1185100011.0
2007-06-26 21:38:00,123.265,123.27,123.265,123.27,581400013.0
2007-06-26 21:39:00,123.27,123.27,123.265,123.27,633599998.0
2007-06-26 21:40:00,123.27,123.27,123.27,123.27,1321400026.0
2007-06-26 21:41:00,123.26,123.27,123.26,123.27,373599987.0
2007-06-26 21:42:00,123.28,123.29,123.27,123.28,373599987.0
2007-06-26 21:43:00,123.29,123.31,123.29,123.31,373599987.0
2007-06-26 21:44:00,123.3,123.3,123.28,123.29,373599987.0
2007-06-26 21:45:00,123.29,123.29,123.29,123.29,373599987.0
2007-06-26 21:46:00,123.29,123.29,123.28,123.29,99099996.0
2007-06-26 21:47:00,123.29,123.29,123.29,123.29,3000000.0
2007-06-26 21:48:00,123.29,123.29,123.265,123.28,936499992.0
2007-06-26 21:49:00,123.27,123.29,123.26,123.27,1610499997.0
2007-06-26 21:50:00,123.27,123.29,123.27,123.29,955700008.0
2007-06-26 21:51:00,123.29,123.3,123.27,123.3,1964399993.0
2007-06-26 21:52:00,123.29,123.3,123.28,123.28,895600000.0
2007-06-26 21:53:00,123.27,123.29,123.27,123.28,895600000.0
2007-06-26 21:54:00,123.28,123.29,123.27,123.27,895600000.0
2007-06-26 21:55:00,123.28,123.28,123.28,123.28,1176100007.0
2007-06-26 21:56:00,123.28,123.28,123.28,123.28,309200004.0
2007-06-26 21:57:00,123.28,123.28,123.27,123.27,421900003.0
2007-06-26 21:58:00,123.28,123.29,123.28,123.29,949200031.0
2007-06-26 21:59:00,123.285,123.29,123.285,123.29,1528600014.0
2007-06-26 22:00:00,123.29,123.29,123.29,123.29,862400000.0
2007-06-26 22:01:00,123.29,123.3,123.29,123.29,772099997.0
2007-06-26 22:02:00,123.29,123.29,123.28,123.28,579999987.0
2007-06-26 22:03:00,123.28,123.28,123.26,123.26,730700003.0
2007-06-26 22:04:00,123.26,123.27,123.25,123.26,714400004.0
2007-06-26 22:05:00,123.26,123.26,123.26,123.26,324899987.0
2007-06-26 22:06:00,123.26,123.27,123.25,123.25,565400012.0
2007-06-26 22:07:00,123.25,123.27,123.24,123.26,1702699984.0
2007-06-26 22:08:00,123.26,123.27,123.255,123.26,1515500000.0
2007-06-26 22:09:00,123.26,123.27,123.26,123.27,1046900007.0
2007-06-26 22:10:00,123.26,123.26,123.25,123.26,2040499975.0
2007-06-26 22:11:00,123.26,123.28,123.26,123.27,1091700002.0
2007-06-26 22:12:00,123.27,123.27,123.25,123.26,385400007.0
2007-06-26 22:13:00,123.26,123.27,123.26,123.26,624200004.0
2007-06-26 22:14:00,123.26,123.27,123.26,123.26,647799997.0
2007-06-26 22:15:00,123.26,123.26,123.245,123.25,549499997.0
2007-06-26 22:16:00,123.25,123.26,123.25,123.25,496400003.0
2007-06-26 22:17:00,123.25,123.26,123.24,123.24,1312500015.0
2007-06-26 22:18:00,123.25,123.25,123.24,123.24,622900003.0
2007-06-26 22:19:00,123.24,123.25,123.23,123.23,992099991.0
2007-06-26 22:20:00,123.23,123.24,123.225,123.23,1044700003.0
2007-06-26 22:21:00,123.23,123.24,123.23,123.23,305000004.0
2007-06-26 22:22:00,123.23,123.24,123.23,123.23,296399998.0
2007-06-26 22:23:00,123.22,123.23,123.2,123.2,695299995.0
2007-06-26 22:24:00,123.2,123.22,123.2,123.22,695299995.0
2007-06-26 22:25:00,123.21,123.21,123.19,123.21,2127899985.0
2007-06-26 22:26:00,123.21,123.21,123.19,123.21,1595199995.0
2007-06-26 22:27:00,123.21,123.22,123.2,123.2,689000001.0
2007-06-26 22:28:00,123.21,123.22,123.21,123.21,414399999.0
2007-06-26 22:29:00,123.21,123.22,123.19,123.195,735800010.0
2007-06-26 22:30:00,123.2,123.21,123.195,123.21,716200002.0
2007-06-26 22:31:00,123.21,123.22,123.21,123.21,341099998.0
2007-06-26 22:32:00,123.2,123.22,123.2,123.21,809699997.0
2007-06-26 22:33:00,123.21,123.21,123.2,123.2,438999999.0
2007-06-26 22:34:00,123.21,123.21,123.21,123.21,92000000.0
2007-06-26 22:35:00,123.21,123.23,123.2,123.23,1565300006.0
2007-06-26 22:36:00,123.23,123.25,123.23,123.23,603100018.0
2007-06-26 22:37:00,123.23,123.23,123.21,123.215,410900006.0
2007-06-26 22:38:00,123.21,123.22,123.2,123.22,559300011.0
2007-06-26 22:39:00,123.21,123.22,123.21,123.21,559300011.0
2007-06-26 22:40:00,123.21,123.21,123.21,123.21,267500010.0
2007-06-26 22:41:00,123.22,123.23,123.22,123.22,862300034.0
2007-06-26 22:42:00,123.22,123.22,123.22,123.22,259700006.0
2007-06-26 22:43:00,123.23,123.23,123.23,123.23,84000000.0
2007-06-26 22:44:00,123.23,123.23,123.23,123.23,23900000.0
2007-06-26 22:45:00,123.23,123.25,123.22,123.24,583199992.0
2007-06-26 22:46:00,123.24,123.25,123.22,123.22,706100011.0
2007-06-26 22:47:00,123.22,123.23,123.21,123.22,664200000.0
2007-06-26 22:48:00,123.22,123.22,123.22,123.22,664200000.0
2007-06-26 22:49:00,123.22,123.24,123.22,123.24,1688700016.0
2007-06-26 22:50:00,123.235,123.24,123.225,123.24,1674600017.0
2007-06-26 22:51:00,123.235,123.25,123.235,123.25,523400005.0
2007-06-26 22:52:00,123.25,123.25,123.25,123.25,32000000.0
2007-06-26 22:54:00,123.25,123.25,123.23,123.24,1317600010.0
2007-06-26 22:55:00,123.24,123.245,123.24,123.24,1519499998.0
2007-06-26 22:56:00,123.24,123.24,123.23,123.24,1122899996.0
2007-06-26 22:57:00,123.24,123.24,123.23,123.24,1331099972.0
2007-06-26 22:58:00,123.24,123.25,123.24,123.25,408600004.0
2007-06-26 22:59:00,123.25,123.25,123.25,123.25,119500000.0
2007-06-26 23:00:00,123.25,123.25,123.24,123.25,252500002.0
2007-06-26 23:01:00,123.25,123.25,123.25,123.25,12000000.0
2007-06-26 23:02:00,123.25,123.25,123.25,123.25,59800000.0
2007-06-26 23:03:00,123.25,123.26,123.25,123.26,130800000.0
2007-06-26 23:04:00,123.26,123.26,123.24,123.25,349099999.0
2007-06-26 23:05:00,123.26,123.26,123.26,123.26,20000000.0
2007-06-26 23:06:00,123.26,123.26,123.26,123.26,13600000.0
2007-06-26 23:07:00,123.26,123.26,123.24,123.24,258700004.0
2007-06-26 23:08:00,123.24,123.25,123.23,123.23,681200018.0
2007-06-26 23:09:00,123.24,123.24,123.23,123.23,385700006.0
2007-06-26 23:10:00,123.23,123.23,123.23,123.23,67799999.0
2007-06-26 23:11:00,123.23,123.24,123.23,123.24,910799989.0
2007-06-26 23:12:00,123.24,123.24,123.23,123.23,121300002.0
2007-06-26 23:14:00,123.23,123.23,123.23,123.23,869900000.0
2007-06-26 23:15:00,123.23,123.23,123.22,123.23,1250000007.0
2007-06-26 23:18:00,123.23,123.24,123.23,123.24,1696600004.0
2007-06-26 23:19:00,123.24,123.25,123.24,123.25,813000019.0
2007-06-26 23:20:00,123.25,123.26,123.23,123.24,1222299980.0
2007-06-26 23:21:00,123.24,123.25,123.23,123.24,521300006.0
2007-06-26 23:23:00,123.25,123.25,123.24,123.24,152700001.0
2007-06-26 23:24:00,123.24,123.24,123.23,123.24,334399996.0
2007-06-26 23:25:00,123.235,123.25,123.23,123.25,340799999.0
2007-06-26 23:26:00,123.25,123.25,123.24,123.24,394999998.0
2007-06-26 23:27:00,123.24,123.24,123.22,123.23,787400023.0
2007-06-26 23:28:00,123.23,123.23,123.22,123.22,2059800035.0
2007-06-26 23:29:00,123.21,123.22,123.2,123.22,944700004.0
2007-06-26 23:30:00,123.22,123.22,123.2,123.21,685399989.0
2007-06-26 23:31:00,123.21,123.21,123.2,123.21,685399989.0
2007-06-26 23:32:00,123.21,123.22,123.2,123.2,1304000024.0
2007-06-26 23:34:00,123.21,123.21,123.21,123.21,107700006.0
2007-06-26 23:35:00,123.21,123.21,123.2,123.21,365200006.0
2007-06-26 23:36:00,123.21,123.21,123.18,123.18,1025900007.0
2007-06-26 23:37:00,123.18,123.18,123.17,123.17,525800006.0
2007-06-26 23:38:00,123.17,123.185,123.16,123.17,1249500027.0
2007-06-26 23:39:00,123.16,123.18,123.16,123.17,515600010.0
2007-06-26 23:40:00,123.17,123.18,123.17,123.17,368800003.0
2007-06-26 23:41:00,123.18,123.18,123.16,123.18,417199999.0
2007-06-26 23:42:00,123.18,123.18,123.165,123.17,298500006.0
2007-06-26 23:43:00,123.17,123.22,123.17,123.22,916600017.0
2007-06-26 23:44:00,123.22,123.22,123.18,123.18,721400004.0
2007-06-26 23:45:00,123.18,123.18,123.16,123.17,1577700050.0
2007-06-26 23:46:00,123.18,123.2,123.17,123.2,1216300009.0
2007-06-26 23:47:00,123.2,123.2,123.19,123.2,894600016.0
2007-06-26 23:48:00,123.2,123.2,123.2,123.2,96000000.0
2007-06-26 23:49:00,123.2,123.2,123.18,123.19,465600005.0
2007-06-26 23:50:00,123.19,123.2,123.18,123.2,302799999.0
2007-06-26 23:51:00,123.2,123.2,123.19,123.19,123700006.0
2007-06-26 23:52:00,123.19,123.195,123.185,123.19,360400014.0
2007-06-26 23:53:00,123.19,123.195,123.19,123.19,659900022.0
2007-06-26 23:54:00,123.21,123.21,123.19,123.19,553499996.0
2007-06-26 23:55:00,123.19,123.2,123.19,123.2,128799999.0
2007-06-26 23:56:00,123.195,123.2,123.195,123.195,360800014.0
2007-06-26 23:57:00,123.2,123.2,123.2,123.2,406900012.0
2007-06-26 23:58:00,123.2,123.2,123.2,123.2,367000012.0
2007-06-26 23:59:00,123.2,123.21,123.19,123.21,432500000.0
2007-06-27 00:00:00,123.21,123.22,123.205,123.21,510800003.0
2007-06-27 00:01:00,123.21,123.21,123.19,123.19,464699998.0
2007-06-27 00:02:00,123.2,123.2,123.2,123.2,10400000.0
2007-06-27 00:03:00,123.2,123.2,123.2,123.2,163500005.0
2007-06-27 00:04:00,123.2,123.2,123.185,123.185,275600005.0
2007-06-27 00:05:00,123.19,123.21,123.19,123.2,635899996.0
2007-06-27 00:06:00,123.195,123.2,123.19,123.19,76700000.0
2007-06-27 00:07:00,123.19,123.19,123.185,123.185,455000004.0
2007-06-27 00:08:00,123.185,123.2,123.185,123.2,159300005.0
2007-06-27 00:09:00,123.2,123.2,123.19,123.19,93500002.0
2007-06-27 00:10:00,123.19,123.2,123.175,123.18,706900014.0
2007-06-27 00:11:00,123.175,123.19,123.175,123.18,300800005.0
2007-06-27 00:12:00,123.18,123.2,123.17,123.18,1201300000.0
2007-06-27 00:13:00,123.18,123.18,123.17,123.18,560200002.0
2007-06-27 00:14:00,123.18,123.18,123.17,123.18,310099992.0
2007-06-27 00:15:00,123.18,123.19,123.175,123.18,305200000.0
2007-06-27 00:16:00,123.18,123.18,123.18,123.18,25600000.0
2007-06-27 00:17:00,123.18,123.18,123.17,123.17,234000000.0
2007-06-27 00:18:00,123.17,123.18,123.17,123.18,1119900007.0
2007-06-27 00:19:00,123.18,123.18,123.17,123.17,819000008.0
2007-06-27 00:20:00,123.17,123.18,123.165,123.17,815800003.0
2007-06-27 00:21:00,123.17,123.18,123.165,123.17,589099999.0
2007-06-27 00:22:00,123.17,123.17,123.155,123.16,451600000.0
2007-06-27 00:23:00,123.16,123.17,123.15,123.15,747000000.0
2007-06-27 00:24:00,123.15,123.17,123.15,123.16,519899996.0
2007-06-27 00:25:00,123.155,123.165,123.155,123.16,308000000.0
2007-06-27 00:26:00,123.16,123.16,123.16,123.16,188000000.0
2007-06-27 00:27:00,123.16,123.17,123.16,123.17,194399999.0
2007-06-27 00:28:00,123.17,123.18,123.17,123.18,739899998.0
2007-06-27 00:29:00,123.18,123.18,123.16,123.17,1123700001.0
2007-06-27 00:30:00,123.17,123.17,123.17,123.17,288000000.0
2007-06-27 00:31:00,123.17,123.17,123.13,123.14,1096500010.0
2007-06-27 00:32:00,123.14,123.15,123.125,123.13,1196800028.0
2007-06-27 00:33:00,123.125,123.14,123.115,123.12,1026099993.0
2007-06-27 00:34:00,123.12,123.13,123.12,123.13,471199996.0
2007-06-27 00:35:00,123.13,123.14,123.125,123.125,807600009.0
2007-06-27 00:36:00,123.13,123.15,123.13,123.15,511000020.0
2007-06-27 00:39:00,123.15,123.16,123.15,123.155,1517200035.0
2007-06-27 00:40:00,123.14,123.16,123.13,123.14,1000200016.0
2007-06-27 00:41:00,123.13,123.14,123.12,123.13,1000200016.0
2007-06-27 00:42:00,123.13,123.14,123.13,123.13,684600015.0
2007-06-27 00:43:00,123.13,123.13,123.115,123.12,926399997.0
2007-06-27 00:44:00,123.12,123.12,123.12,123.12,317499990.0
2007-06-27 00:45:00,123.12,123.12,123.11,123.11,1000600027.0
2007-06-27 00:46:00,123.11,123.11,123.09,123.09,1167100008.0
2007-06-27 00:47:00,123.1,123.11,123.09,123.11,1638200014.0
2007-06-27 00:48:00,123.11,123.11,123.075,123.08,1410500017.0
2007-06-27 00:49:00,123.08,123.08,123.06,123.07,1848000024.0
2007-06-27 00:50:00,123.06,123.09,123.06,123.09,524099999.0
2007-06-27 00:51:00,123.09,123.09,123.08,123.09,897999991.0
2007-06-27 00:52:00,123.08,123.09,123.06,123.06,1062300012.0
2007-06-27 00:53:00,123.07,123.07,123.045,123.06,1062300012.0
2007-06-27 00:54:00,123.06,123.07,123.05,123.06,851200014.0
2007-06-27 00:55:00,123.06,123.07,123.05,123.07,614300008.0
2007-06-27 00:56:00,123.07,123.07,123.055,123.055,493400002.0
2007-06-27 00:57:00,123.06,123.07,123.06,123.07,311799992.0
2007-06-27 00:58:00,123.05,123.07,123.05,123.06,827100000.0
2007-06-27 00:59:00,123.07,123.07,123.055,123.055,827100000.0
2007-06-27 01:00:00,123.055,123.07,123.04,123.05,1640099999.0
2007-06-27 01:01:00,123.05,123.07,123.05,123.06,1060100022.0
2007-06-27 01:02:00,123.06,123.06,123.05,123.06,1894500035.0
2007-06-27 01:03:00,123.06,123.06,123.03,123.04,1397600003.0
2007-06-27 01:04:00,123.04,123.06,123.04,123.045,1536800017.0
2007-06-27 01:05:00,123.04,123.05,123.02,123.03,2104000024.0
2007-06-27 01:06:00,123.02,123.03,123.0,123.02,2104000024.0
2007-06-27 01:07:00,123.02,123.02,122.99,123.01,2104000024.0
2007-06-27 01:08:00,123.01,123.01,123.0,123.01,1428599969.0
2007-06-27 01:09:00,123.01,123.02,122.99,123.0,1942899988.0
2007-06-27 01:10:00,123.01,123.01,122.97,122.97,1942899988.0
2007-06-27 01:11:00,122.97,122.985,122.96,122.98,1942899988.0
2007-06-27 01:12:00,122.98,122.99,122.97,122.97,1983399989.0
2007-06-27 01:13:00,122.98,122.98,122.97,122.98,1983399989.0
2007-06-27 01:14:00,122.97,123.01,122.97,123.01,1983399989.0
2007-06-27 01:15:00,123.02,123.02,123.0,123.01,1983399989.0
2007-06-27 01:16:00,123.02,123.04,123.02,123.02,1983399989.0
2007-06-27 01:17:00,123.015,123.03,123.0,123.0,1523200028.0
2007-06-27 01:18:00,122.99,123.01,122.97,123.0,684099998.0
2007-06-27 01:19:00,123.005,123.01,122.995,123.0,684099998.0
2007-06-27 01:20:00,123.01,123.01,122.97,122.97,1819200002.0
2007-06-27 01:21:00,122.98,122.99,122.92,122.94,1819200002.0
2007-06-27 01:22:00,122.93,122.97,122.93,122.96,1819200002.0
2007-06-27 01:23:00,122.98,123.0,122.97,122.99,1819200002.0
2007-06-27 01:24:00,122.985,122.99,122.96,122.97,1583199988.0
2007-06-27 01:25:00,122.97,122.98,122.96,122.97,682600010.0
2007-06-27 01:26:00,122.97,122.98,122.96,122.96,857500002.0
2007-06-27 01:27:00,122.96,122.96,122.93,122.93,1331400004.0
2007-06-27 01:28:00,122.94,122.94,122.93,122.93,1331400004.0
2007-06-27 01:29:00,122.93,122.94,122.92,122.93,2007400021.0
2007-06-27 01:30:00,122.93,122.95,122.93,122.95,1435600010.0
2007-06-27 01:31:00,122.95,122.95,122.93,122.93,980099998.0
2007-06-27 01:32:00,122.94,122.94,122.92,122.93,1741499995.0
2007-06-27 01:33:00,122.93,122.93,122.92,122.93,2114400054.0
2007-06-27 01:34:00,122.93,122.93,122.91,122.915,1617200001.0
2007-06-27 01:35:00,122.91,122.92,122.89,122.89,2094600017.0
2007-06-27 01:36:00,122.9,122.91,122.89,122.91,2094600017.0
2007-06-27 01:37:00,122.9,122.92,122.9,122.91,2094600017.0
2007-06-27 01:38:00,122.93,122.94,122.91,122.93,2094600017.0
2007-06-27 01:39:00,122.94,122.94,122.915,122.925,479700003.0
2007-06-27 01:40:00,122.93,122.95,122.93,122.945,301800003.0
2007-06-27 01:41:00,122.94,122.96,122.94,122.96,628800009.0
2007-06-27 01:42:00,122.96,122.96,122.94,122.95,628800009.0
2007-06-27 01:43:00,122.96,122.96,122.94,122.96,881600001.0
2007-06-27 01:44:00,122.96,122.96,122.95,122.96,836600004.0
2007-06-27 01:45:00,122.96,122.98,122.96,122.96,1546700021.0
2007-06-27 01:46:00,122.98,122.98,122.92,122.94,1760300007.0
2007-06-27 01:47:00,122.96,122.96,122.935,122.95,1760300007.0
2007-06-27 01:48:00,122.95,122.96,122.945,122.945,1252399985.0
2007-06-27 01:49:00,122.95,122.98,122.95,122.97,1554000006.0
2007-06-27 01:50:00,122.97,122.97,122.92,122.96,803599995.0
2007-06-27 01:51:00,122.95,122.96,122.93,122.95,803599995.0
2007-06-27 01:52:00,122.95,122.96,122.92,122.92,1942000001.0
2007-06-27 01:53:00,122.92,122.93,122.91,122.93,1547600005.0
2007-06-27 01:54:00,122.94,122.94,122.93,122.94,1440499998.0
2007-06-27 01:55:00,122.935,122.94,122.92,122.93,1440499998.0
2007-06-27 01:56:00,122.93,122.93,122.92,122.92,1145799978.0
2007-06-27 01:57:00,122.92,122.92,122.92,122.92,1513799982.0
2007-06-27 01:58:00,122.92,122.95,122.92,122.93,2126599984.0
2007-06-27 01:59:00,122.94,122.95,122.92,122.95,1911400033.0
2007-06-27 02:00:00,122.94,122.96,122.93,122.95,1911400033.0
2007-06-27 02:01:00,122.96,122.96,122.95,122.95,1911400033.0
2007-06-27 02:02:00,122.95,122.96,122.95,122.96,1911400033.0
2007-06-27 02:03:00,122.97,122.98,122.96,122.98,803400008.0
2007-06-27 02:04:00,122.97,123.0,122.97,122.985,803400008.0
2007-06-27 02:05:00,122.985,123.01,122.98,122.995,2016899994.0
2007-06-27 02:06:00,123.01,123.01,122.99,123.01,1266600008.0
2007-06-27 02:07:00,123.0,123.02,123.0,123.02,1266600008.0
2007-06-27 02:08:00,123.01,123.05,123.01,123.04,1266600008.0
2007-06-27 02:09:00,123.05,123.06,123.05,123.05,1266600008.0
2007-06-27 02:10:00,123.04,123.05,123.03,123.04,1266600008.0
2007-06-27 02:11:00,123.03,123.04,123.02,123.03,1266600008.0
2007-06-27 02:12:00,123.03,123.03,123.015,123.03,1266600008.0
2007-06-27 02:13:00,123.03,123.03,123.015,123.02,1000100024.0
2007-06-27 02:14:00,123.01,123.02,123.0,123.02,2127399990.0
2007-06-27 02:15:00,123.01,123.01,122.98,122.99,2127399990.0
2007-06-27 02:16:00,122.985,122.985,122.96,122.96,2127399990.0
2007-06-27 02:17:00,122.96,122.99,122.96,122.98,734699995.0
2007-06-27 02:18:00,122.98,123.0,122.98,122.99,945599998.0
2007-06-27 02:19:00,122.98,122.99,122.98,122.98,2125299985.0
2007-06-27 02:20:00,122.975,123.01,122.975,122.99,2125299985.0
2007-06-27 02:21:00,122.99,123.0,122.98,122.98,836800020.0
2007-06-27 02:22:00,122.99,123.0,122.97,122.97,836800020.0
2007-06-27 02:23:00,122.96,122.97,122.96,122.96,836800020.0
2007-06-27 02:24:00,122.95,122.96,122.95,122.95,836800020.0
2007-06-27 02:25:00,122.94,122.95,122.92,122.92,836800020.0
2007-06-27 02:26:00,122.93,122.94,122.92,122.93,836800020.0
2007-06-27 02:27:00,122.94,122.94,122.925,122.93,836800020.0
2007-06-27 02:28:00,122.93,122.93,122.93,122.93,632300017.0
2007-06-27 02:30:00,122.94,122.94,122.93,122.94,640799999.0
2007-06-27 02:31:00,122.94,122.95,122.94,122.95,462730005.0
2007-06-27 02:32:00,122.95,122.97,122.95,122.95,1555700032.0
2007-06-27 02:33:00,122.97,122.98,122.96,122.96,1555700032.0
2007-06-27 02:34:00,122.97,122.97,122.95,122.95,1555700032.0
2007-06-27 02:35:00,122.96,122.96,122.95,122.96,1555700032.0
2007-06-27 02:36:00,122.955,122.96,122.95,122.95,430500006.0
2007-06-27 02:37:00,122.96,122.97,122.96,122.965,938400024.0
2007-06-27 02:38:00,122.97,122.97,122.955,122.96,1520300027.0
2007-06-27 02:39:00,122.97,122.98,122.96,122.98,2062100010.0
2007-06-27 02:40:00,122.99,122.99,122.97,122.98,2062100010.0
2007-06-27 02:41:00,122.99,122.99,122.97,122.98,1935800027.0
2007-06-27 02:42:00,122.975,122.98,122.97,122.97,1935800027.0
2007-06-27 02:43:00,122.97,122.98,122.97,122.97,1553900005.0
2007-06-27 02:44:00,122.97,122.98,122.96,122.98,1392900045.0
2007-06-27 02:45:00,122.98,122.98,122.96,122.97,240500000.0
2007-06-27 02:46:00,122.97,122.98,122.97,122.98,240500000.0
2007-06-27 02:47:00,122.97,122.99,122.97,122.97,1300099996.0
2007-06-27 02:48:00,122.965,122.99,122.96,122.99,1300099996.0
2007-06-27 02:49:00,122.99,123.0,122.985,123.0,1158700005.0
2007-06-27 02:50:00,122.99,123.0,122.98,122.99,1739200019.0
2007-06-27 02:51:00,122.99,123.0,122.98,122.98,1739200019.0
2007-06-27 02:52:00,122.98,123.0,122.98,122.99,843600007.0
2007-06-27 02:53:00,123.0,123.0,122.99,122.99,1483699993.0
2007-06-27 02:54:00,122.99,122.99,122.97,122.99,1483699993.0
2007-06-27 02:55:00,122.98,122.99,122.98,122.99,1650500021.0
2007-06-27 02:56:00,123.0,123.02,122.99,123.01,1650500021.0
2007-06-27 02:57:00,123.02,123.02,122.99,122.99,1650500021.0
2007-06-27 02:58:00,123.0,123.0,122.98,122.98,1650500021.0
2007-06-27 02:59:00,122.97,122.99,122.97,122.98,1650500021.0
2007-06-27 03:00:00,122.975,122.99,122.97,122.975,1650500021.0
2007-06-27 03:02:00,122.99,123.01,122.99,123.0,1915299992.0
2007-06-27 03:03:00,123.0,123.0,122.985,122.985,1383600008.0
2007-06-27 03:04:00,122.99,123.0,122.985,122.995,993900003.0
2007-06-27 03:05:00,123.0,123.04,122.99,123.04,2075000005.0
2007-06-27 03:06:00,123.05,123.05,123.015,123.015,2075000005.0
2007-06-27 03:07:00,123.02,123.05,123.02,123.05,1487200022.0
2007-06-27 03:08:00,123.045,123.05,123.04,123.04,1487200022.0
2007-06-27 03:09:00,123.04,123.04,123.03,123.04,1190499988.0
2007-06-27 03:10:00,123.04,123.04,123.035,123.04,133000000.0
2007-06-27 03:11:00,123.04,123.04,123.03,123.04,298399994.0
2007-06-27 03:12:00,123.03,123.05,123.03,123.04,641400003.0
2007-06-27 03:13:00,123.04,123.05,123.04,123.05,641400003.0
2007-06-27 03:14:00,123.06,123.08,123.05,123.08,1098900000.0
2007-06-27 03:15:00,123.09,123.09,123.06,123.08,55700000.0
2007-06-27 03:16:00,123.08,123.08,123.08,123.08,55700000.0
2007-06-27 03:17:00,123.08,123.08,123.06,123.07,1774550032.0
2007-06-27 03:18:00,123.07,123.07,123.06,123.07,226200001.0
2007-06-27 03:19:00,123.07,123.07,123.05,123.06,1446500005.0
2007-06-27 03:20:00,123.06,123.06,123.055,123.06,1571300041.0
2007-06-27 03:21:00,123.06,123.06,123.04,123.04,1971800035.0
2007-06-27 03:22:00,123.04,123.05,123.04,123.05,1037899996.0
2007-06-27 03:23:00,123.06,123.07,123.06,123.065,1037899996.0
2007-06-27 03:24:00,123.07,123.07,123.06,123.07,1946300036.0
2007-06-27 03:25:00,123.065,123.07,123.055,123.06,678900010.0
2007-06-27 03:26:00,123.06,123.06,123.05,123.06,938300004.0
2007-06-27 03:27:00,123.06,123.06,123.035,123.035,699600009.0
2007-06-27 03:28:00,123.035,123.04,123.02,123.025,656200001.0
2007-06-27 03:29:00,123.02,123.03,123.01,123.02,1219500009.0
2007-06-27 03:30:00,123.03,123.04,123.02,123.04,1219500009.0
2007-06-27 03:31:00,123.03,123.04,123.03,123.03,1219500009.0
2007-06-27 03:32:00,123.03,123.04,123.03,123.04,1219500009.0
2007-06-27 03:33:00,123.04,123.05,123.04,123.05,885700021.0
2007-06-27 03:34:00,123.05,123.05,123.05,123.05,31900000.0
2007-06-27 03:35:00,123.05,123.05,123.03,123.04,1208800024.0
2007-06-27 03:36:00,123.04,123.05,123.04,123.04,1144800020.0
2007-06-27 03:37:00,123.045,123.05,123.045,123.05,1113700034.0
2007-06-27 03:38:00,123.05,123.05,123.05,123.05,347400012.0
2007-06-27 03:39:00,123.06,123.06,123.01,123.02,1813100059.0
2007-06-27 03:40:00,123.01,123.03,123.01,123.03,1813100059.0
2007-06-27 03:41:00,123.03,123.03,123.02,123.03,1813100059.0
2007-06-27 03:42:00,123.04,123.04,123.03,123.03,1127600021.0
2007-06-27 03:43:00,123.02,123.02,123.02,123.02,1127600021.0
2007-06-27 03:44:00,123.03,123.04,123.02,123.03,1127600021.0
2007-06-27 03:45:00,123.03,123.03,123.02,123.025,1127600021.0
2007-06-27 03:46:00,123.025,123.03,123.015,123.03,2114600061.0
2007-06-27 03:47:00,123.03,123.03,123.025,123.025,590500021.0
2007-06-27 03:48:00,123.03,123.04,123.03,123.04,554100010.0
2007-06-27 03:49:00,123.04,123.04,123.03,123.03,344700002.0
2007-06-27 03:50:00,123.04,123.04,123.025,123.04,1465900032.0
2007-06-27 03:51:00,123.035,123.04,123.035,123.04,674000006.0
2007-06-27 03:52:00,123.04,123.06,123.04,123.06,1689800052.0
2007-06-27 03:53:00,123.07,123.07,123.06,123.06,1689800052.0
2007-06-27 03:54:00,123.06,123.06,123.05,123.05,756700029.0
2007-06-27 03:55:00,123.05,123.05,123.04,123.05,2074299985.0
2007-06-27 03:56:00,123.05,123.05,123.05,123.05,2074299985.0
2007-06-27 03:57:00,123.05,123.07,123.05,123.07,2085700002.0
2007-06-27 03:58:00,123.07,123.08,123.06,123.06,1973500012.0
2007-06-27 03:59:00,123.07,123.07,123.06,123.07,1976500042.0
2007-06-27 04:00:00,123.08,123.08,123.06,123.07,1976500042.0
2007-06-27 04:02:00,123.07,123.07,123.065,123.065,247300005.0
2007-06-27 04:03:00,123.07,123.07,123.06,123.07,1122400001.0
2007-06-27 04:05:00,123.06,123.07,123.06,123.07,547099995.0
2007-06-27 04:07:00,123.06,123.07,123.06,123.065,1328999995.0
2007-06-27 04:08:00,123.07,123.08,123.07,123.08,1214200027.0
2007-06-27 04:09:00,123.08,123.08,123.07,123.08,456100008.0
2007-06-27 04:10:00,123.09,123.09,123.08,123.09,1699299990.0
2007-06-27 04:11:00,123.1,123.11,123.1,123.11,1699299990.0
2007-06-27 04:12:00,123.11,123.13,123.1,123.13,1699299990.0
2007-06-27 04:13:00,123.13,123.13,123.115,123.13,912299994.0
2007-06-27 04:14:00,123.13,123.14,123.13,123.14,656199993.0
2007-06-27 04:15:00,123.15,123.17,123.14,123.16,1754400001.0
2007-06-27 04:16:00,123.16,123.16,123.145,123.16,204400001.0
2007-06-27 04:17:00,123.155,123.16,123.14,123.15,1392500002.0
2007-06-27 04:18:00,123.15,123.16,123.15,123.16,1371500025.0
2007-06-27 04:19:00,123.16,123.16,123.15,123.16,662100003.0
2007-06-27 04:20:00,123.16,123.17,123.16,123.17,893000008.0
2007-06-27 04:21:00,123.17,123.17,123.155,123.16,1705400006.0
2007-06-27 04:22:00,123.155,123.18,123.155,123.18,1943200025.0
2007-06-27 04:23:00,123.19,123.19,123.17,123.18,2068100038.0
2007-06-27 04:24:00,123.17,123.18,123.17,123.18,2068100038.0
2007-06-27 04:25:00,123.18,123.18,123.18,123.18,146300004.0
2007-06-27 04:26:00,123.17,123.18,123.17,123.18,980000013.0
2007-06-27 04:27:00,123.17,123.18,123.17,123.18,980000013.0
2007-06-27 04:28:00,123.18,123.18,123.17,123.18,980000013.0
2007-06-27 04:29:00,123.17,123.18,123.17,123.17,1837599997.0
2007-06-27 04:30:00,123.17,123.17,123.15,123.15,1837599997.0
2007-06-27 04:31:00,123.15,123.15,123.135,123.145,1634900005.0
2007-06-27 04:32:00,123.15,123.15,123.15,123.15,52000000.0
2007-06-27 04:33:00,123.15,123.15,123.14,123.15,802499995.0
2007-06-27 04:34:00,123.15,123.15,123.135,123.135,1234800002.0
2007-06-27 04:35:00,123.13,123.14,123.12,123.12,1097699998.0
2007-06-27 04:36:00,123.12,123.13,123.11,123.13,1097699998.0
2007-06-27 04:37:00,123.13,123.13,123.11,123.11,1507300006.0
2007-06-27 04:38:00,123.11,123.12,123.1,123.12,1989499998.0
2007-06-27 04:39:00,123.12,123.12,123.11,123.11,572499988.0
2007-06-27 04:40:00,123.12,123.12,123.1,123.11,1879400009.0
2007-06-27 04:41:00,123.1,123.12,123.09,123.11,1879400009.0
2007-06-27 04:42:00,123.11,123.11,123.1,123.11,442100008.0
2007-06-27 04:43:00,123.11,123.11,123.11,123.11,104000000.0
2007-06-27 04:44:00,123.12,123.12,123.11,123.12,1433100016.0
2007-06-27 04:45:00,123.13,123.13,123.1,123.105,1433100016.0
2007-06-27 04:46:00,123.1,123.11,123.09,123.1,984600018.0
2007-06-27 04:47:00,123.1,123.1,123.09,123.09,984600018.0
2007-06-27 04:48:00,123.1,123.1,123.1,123.1,2048800043.0
2007-06-27 04:49:00,123.095,123.095,123.075,123.09,2048800043.0
2007-06-27 04:50:00,123.09,123.09,123.08,123.09,39900002.0
2007-06-27 04:51:00,123.09,123.09,123.09,123.09,39900002.0
2007-06-27 04:52:00,123.08,123.09,123.08,123.08,2024999992.0
2007-06-27 04:53:00,123.08,123.09,123.08,123.08,2024999992.0
2007-06-27 04:54:00,123.08,123.09,123.08,123.08,472099995.0
2007-06-27 04:55:00,123.08,123.09,123.075,123.09,1365500020.0
2007-06-27 04:56:00,123.09,123.09,123.075,123.08,1581700020.0
2007-06-27 04:57:00,123.08,123.09,123.075,123.075,1370100008.0
2007-06-27 04:58:00,123.075,123.08,123.07,123.07,1379400045.0
2007-06-27 04:59:00,123.06,123.08,123.05,123.05,738499993.0
2007-06-27 05:00:00,123.07,123.07,123.04,123.04,738499993.0
2007-06-27 05:01:00,123.05,123.06,123.05,123.05,738499993.0
2007-06-27 05:02:00,123.05,123.06,123.05,123.06,673099998.0
2007-06-27 05:03:00,123.06,123.06,123.06,123.06,65600000.0
2007-06-27 05:04:00,123.06,123.06,123.055,123.055,124000000.0
2007-06-27 05:05:00,123.05,123.06,123.05,123.06,35200000.0
2007-06-27 05:06:00,123.06,123.06,123.055,123.055,35200000.0
2007-06-27 05:07:00,123.06,123.06,123.04,123.04,705099995.0
2007-06-27 05:08:00,123.04,123.05,123.04,123.05,485099999.0
2007-06-27 05:09:00,123.05,123.06,123.05,123.06,827200013.0
2007-06-27 05:10:00,123.05,123.06,123.04,123.06,1389700012.0
2007-06-27 05:13:00,123.07,123.07,123.05,123.055,864700003.0
2007-06-27 05:14:00,123.06,123.07,123.06,123.07,1879000045.0
2007-06-27 05:15:00,123.07,123.07,123.065,123.07,93500002.0
2007-06-27 05:16:00,123.07,123.07,123.07,123.07,93200002.0
2007-06-27 05:17:00,123.065,123.07,123.06,123.07,322600003.0
2007-06-27 05:18:00,123.07,123.08,123.07,123.08,1300000012.0
2007-06-27 05:19:00,123.08,123.1,123.08,123.095,2123500021.0
2007-06-27 05:20:00,123.1,123.11,123.09,123.11,1294399975.0
2007-06-27 05:21:00,123.09,123.12,123.09,123.11,1294399975.0
2007-06-27 05:22:00,123.105,123.12,123.105,123.12,1294399975.0
2007-06-27 05:23:00,123.12,123.12,123.1,123.11,48100000.0
2007-06-27 05:24:00,123.11,123.11,123.11,123.11,48100000.0
2007-06-27 05:25:00,123.09,123.1,123.08,123.1,213600000.0
2007-06-27 05:26:00,123.09,123.11,123.08,123.09,213600000.0
2007-06-27 05:27:00,123.09,123.09,123.09,123.09,213600000.0
2007-06-27 05:28:00,123.09,123.09,123.08,123.08,810600002.0
2007-06-27 05:29:00,123.08,123.09,123.08,123.08,1554200034.0
2007-06-27 05:30:00,123.08,123.09,123.08,123.08,1234200004.0
2007-06-27 05:31:00,123.08,123.08,123.07,123.07,201100002.0
2007-06-27 05:32:00,123.07,123.08,123.06,123.06,1828500038.0
2007-06-27 05:33:00,123.06,123.07,123.05,123.06,1358799996.0
2007-06-27 05:34:00,123.06,123.06,123.05,123.05,890500006.0
2007-06-27 05:35:00,123.05,123.06,123.045,123.055,754799989.0
2007-06-27 05:36:00,123.055,123.06,123.04,123.05,1383500005.0
2007-06-27 05:37:00,123.03,123.03,123.01,123.01,1980299996.0
2007-06-27 05:38:00,123.01,123.02,123.0,123.02,1980299996.0
2007-06-27 05:39:00,123.02,123.02,123.015,123.02,32000000.0
2007-06-27 05:40:00,123.02,123.03,123.01,123.03,710200014.0
2007-06-27 05:41:00,123.03,123.03,123.02,123.03,703500005.0
2007-06-27 05:42:00,123.03,123.05,123.02,123.04,1499000004.0
2007-06-27 05:43:00,123.04,123.05,123.02,123.05,870500000.0
2007-06-27 05:44:00,123.05,123.06,123.03,123.03,2133100008.0
2007-06-27 05:45:00,123.03,123.04,123.03,123.04,643499990.0
2007-06-27 05:46:00,123.04,123.05,123.04,123.05,647500002.0
2007-06-27 05:47:00,123.05,123.05,123.04,123.04,1694399995.0
2007-06-27 05:48:00,123.04,123.04,123.02,123.02,1785200007.0
2007-06-27 05:49:00,123.02,123.02,123.02,123.02,1201500020.0
2007-06-27 05:50:00,123.02,123.03,123.02,123.03,618000002.0
2007-06-27 05:51:00,123.03,123.03,123.02,123.02,1091200011.0
2007-06-27 05:53:00,123.03,123.03,123.01,123.01,1411800034.0
2007-06-27 05:54:00,123.02,123.03,123.01,123.03,891399992.0
2007-06-27 05:55:00,123.03,123.03,123.01,123.015,891399992.0
2007-06-27 05:56:00,123.015,123.02,123.0,123.02,604600002.0
2007-06-27 05:57:00,123.01,123.02,122.97,123.0,1743000043.0
2007-06-27 05:58:00,122.99,123.0,122.98,122.99,1743000043.0
2007-06-27 05:59:00,122.99,122.99,122.955,122.96,1275100008.0
2007-06-27 06:00:00,122.96,122.96,122.95,122.96,874400009.0
2007-06-27 06:01:00,122.955,122.96,122.95,122.96,874400009.0
2007-06-27 06:02:00,122.96,122.96,122.96,122.96,1195700020.0
2007-06-27 06:03:00,122.96,122.96,122.945,122.95,1209700005.0
2007-06-27 06:04:00,122.95,122.96,122.945,122.95,1321899999.0
2007-06-27 06:05:00,122.94,122.95,122.93,122.94,1494900023.0
2007-06-27 06:06:00,122.93,122.95,122.93,122.95,1494900023.0
2007-06-27 06:07:00,122.945,122.95,122.935,122.95,1494900023.0
2007-06-27 06:08:00,122.95,122.95,122.935,122.95,1032800007.0
2007-06-27 06:09:00,122.95,122.96,122.95,122.96,949700018.0
2007-06-27 06:10:00,122.96,122.97,122.945,122.96,1529100011.0
2007-06-27 06:11:00,122.96,122.98,122.955,122.98,1174300025.0
2007-06-27 06:12:00,122.98,122.98,122.97,122.98,1502500047.0
2007-06-27 06:13:00,122.97,122.98,122.97,122.97,1502500047.0
2007-06-27 06:14:00,122.98,122.99,122.98,122.99,1502500047.0
2007-06-27 06:15:00,123.0,123.0,122.99,123.0,1502500047.0
2007-06-27 06:16:00,122.99,123.0,122.98,122.99,1502500047.0
2007-06-27 06:17:00,123.0,123.0,122.98,122.99,1502500047.0
2007-06-27 06:18:00,122.99,122.99,122.97,122.97,1502500047.0
2007-06-27 06:19:00,122.97,122.98,122.95,122.96,1676299978.0
2007-06-27 06:20:00,122.97,122.975,122.955,122.965,1676299978.0
2007-06-27 06:21:00,122.96,122.97,122.95,122.97,2091600024.0
2007-06-27 06:22:00,122.975,122.98,122.96,122.97,2091600024.0
2007-06-27 06:23:00,122.97,122.97,122.95,122.97,781400000.0
2007-06-27 06:24:00,122.96,122.97,122.96,122.97,781400000.0
2007-06-27 06:25:00,122.96,122.98,122.96,122.98,781400000.0
2007-06-27 06:26:00,122.97,122.98,122.97,122.98,781400000.0
2007-06-27 06:27:00,122.98,122.98,122.965,122.965,781400000.0
2007-06-27 06:28:00,122.96,122.97,122.93,122.95,1072300024.0
2007-06-27 06:29:00,122.96,122.96,122.95,122.96,1072300024.0
2007-06-27 06:30:00,122.95,122.96,122.94,122.95,1072300024.0
2007-06-27 06:31:00,122.96,122.96,122.95,122.96,1072300024.0
2007-06-27 06:32:00,122.95,122.95,122.94,122.94,1072300024.0
2007-06-27 06:33:00,122.93,122.93,122.89,122.91,1072300024.0
2007-06-27 06:34:00,122.92,122.92,122.89,122.89,1072300024.0
2007-06-27 06:35:00,122.9,122.9,122.83,122.87,1072300024.0
2007-06-27 06:36:00,122.88,122.88,122.87,122.88,1072300024.0
2007-06-27 06:37:00,122.87,122.88,122.86,122.87,1072300024.0
2007-06-27 06:38:00,122.88,122.91,122.87,122.91,1072300024.0
2007-06-27 06:39:00,122.9,122.93,122.9,122.92,1072300024.0
2007-06-27 06:40:00,122.93,122.94,122.92,122.93,1072300024.0
2007-06-27 06:41:00,122.92,122.92,122.89,122.89,1072300024.0
2007-06-27 06:42:00,122.89,122.92,122.89,122.915,1072300024.0
2007-06-27 06:43:00,122.915,122.92,122.9,122.915,1014900006.0
2007-06-27 06:44:00,122.93,122.93,122.91,122.92,52899998.0
2007-06-27 06:45:00,122.92,122.92,122.915,122.915,52899998.0
2007-06-27 06:46:00,122.92,122.92,122.91,122.91,1414099993.0
2007-06-27 06:47:00,122.91,122.92,122.91,122.92,473299999.0
2007-06-27 06:48:00,122.91,122.92,122.9,122.92,1969800017.0
2007-06-27 06:49:00,122.91,122.92,122.91,122.91,1969800017.0
2007-06-27 06:50:00,122.9,122.91,122.88,122.89,1969800017.0
2007-06-27 06:51:00,122.89,122.9,122.885,122.89,1969800017.0
2007-06-27 06:52:00,122.885,122.91,122.885,122.9,1916300002.0
2007-06-27 06:53:00,122.9,122.9,122.89,122.89,1552500023.0
2007-06-27 06:54:00,122.9,122.9,122.87,122.87,1552500023.0
2007-06-27 06:55:00,122.86,122.87,122.86,122.87,1552500023.0
2007-06-27 06:56:00,122.88,122.9,122.87,122.89,1552500023.0
2007-06-27 06:57:00,122.88,122.89,122.87,122.87,1552500023.0
2007-06-27 06:58:00,122.86,122.87,122.83,122.84,1552500023.0
2007-06-27 06:59:00,122.85,122.85,122.81,122.83,1552500023.0
2007-06-27 07:00:00,122.83,122.83,122.81,122.81,1552500023.0
2007-06-27 07:01:00,122.81,122.81,122.81,122.81,634400001.0
2007-06-27 07:02:00,122.83,122.83,122.815,122.83,634400001.0
2007-06-27 07:03:00,122.83,122.84,122.825,122.83,1422999990.0
2007-06-27 07:04:00,122.83,122.84,122.83,122.83,2034500022.0
2007-06-27 07:05:00,122.83,122.84,122.83,122.84,2146200007.0
2007-06-27 07:06:00,122.83,122.84,122.81,122.82,1888700020.0
2007-06-27 07:07:00,122.81,122.83,122.8,122.8,1888700020.0
2007-06-27 07:08:00,122.81,122.83,122.81,122.81,1888700020.0
2007-06-27 07:09:00,122.815,122.83,122.81,122.82,1888700020.0
2007-06-27 07:10:00,122.82,122.83,122.81,122.81,2042599977.0
2007-06-27 07:11:00,122.83,122.84,122.81,122.84,2042599977.0
2007-06-27 07:13:00,122.83,122.84,122.82,122.84,2042599977.0
2007-06-27 07:14:00,122.84,122.84,122.835,122.84,2042599977.0
2007-06-27 07:15:00,122.84,122.865,122.84,122.865,1276800004.0
2007-06-27 07:16:00,122.87,122.9,122.87,122.9,1803199986.0
2007-06-27 07:17:00,122.91,122.91,122.89,122.89,1803199986.0
2007-06-27 07:18:00,122.89,122.91,122.885,122.9,1803199986.0
2007-06-27 07:19:00,122.89,122.93,122.89,122.93,197600000.0
2007-06-27 07:20:00,122.94,122.94,122.91,122.92,197600000.0
2007-06-27 07:21:00,122.91,122.92,122.9,122.91,197600000.0
2007-06-27 07:22:00,122.9,122.9,122.88,122.89,197600000.0
2007-06-27 07:23:00,122.9,122.92,122.89,122.92,197600000.0
2007-06-27 07:24:00,122.92,122.92,122.915,122.915,197600000.0
2007-06-27 07:25:00,122.915,122.915,122.895,122.91,1103299998.0
2007-06-27 07:26:00,122.91,122.91,122.9,122.91,325500005.0
2007-06-27 07:27:00,122.91,122.93,122.9,122.925,1352600004.0
2007-06-27 07:28:00,122.93,122.93,122.9,122.905,1669000019.0
2007-06-27 07:29:00,122.91,122.92,122.91,122.91,676299997.0
2007-06-27 07:30:00,122.9,122.9,122.86,122.88,1219499999.0
2007-06-27 07:31:00,122.87,122.88,122.86,122.87,1219499999.0
2007-06-27 07:32:00,122.88,122.9,122.87,122.88,1219499999.0
2007-06-27 07:33:00,122.88,122.9,122.855,122.86,1748700009.0
2007-06-27 07:34:00,122.855,122.86,122.84,122.84,1185100007.0
2007-06-27 07:35:00,122.83,122.84,122.81,122.81,1215600011.0
2007-06-27 07:36:00,122.815,122.83,122.815,122.83,1215600011.0
2007-06-27 07:37:00,122.83,122.83,122.83,122.83,104000000.0
2007-06-27 07:38:00,122.83,122.83,122.82,122.82,904499987.0
2007-06-27 07:39:00,122.82,122.83,122.815,122.825,719200008.0
2007-06-27 07:40:00,122.825,122.83,122.82,122.83,199199998.0
2007-06-27 07:41:00,122.83,122.83,122.81,122.81,1842700013.0
2007-06-27 07:42:00,122.81,122.82,122.81,122.82,943499980.0
2007-06-27 07:43:00,122.82,122.82,122.795,122.8,635299990.0
2007-06-27 07:44:00,122.81,122.81,122.77,122.78,1662499998.0
2007-06-27 07:45:00,122.77,122.77,122.75,122.76,1662499998.0
2007-06-27 07:46:00,122.77,122.77,122.74,122.77,1662499998.0
2007-06-27 07:47:00,122.78,122.78,122.73,122.73,1662499998.0
2007-06-27 07:48:00,122.74,122.74,122.69,122.7,1662499998.0
2007-06-27 07:49:00,122.69,122.71,122.69,122.71,1662499998.0
2007-06-27 07:50:00,122.7,122.73,122.69,122.73,1662499998.0
2007-06-27 07:51:00,122.74,122.76,122.73,122.73,1662499998.0
2007-06-27 07:52:00,122.72,122.72,122.7,122.71,1662499998.0
2007-06-27 07:53:00,122.7,122.72,122.7,122.71,1662499998.0
2007-06-27 07:54:00,122.7,122.72,122.67,122.71,1662499998.0
2007-06-27 07:55:00,122.72,122.72,122.69,122.71,1662499998.0
2007-06-27 07:56:00,122.7,122.71,122.66,122.66,1662499998.0
2007-06-27 07:57:00,122.67,122.69,122.66,122.68,1662499998.0
2007-06-27 07:58:00,122.69,122.69,122.66,122.66,1662499998.0
2007-06-27 07:59:00,122.67,122.69,122.66,122.68,1662499998.0
2007-06-27 08:00:00,122.66,122.69,122.66,122.67,1662499998.0
2007-06-27 08:01:00,122.68,122.7,122.67,122.69,1662499998.0
2007-06-27 08:02:00,122.71,122.71,122.69,122.69,1662499998.0
2007-06-27 08:03:00,122.7,122.7,122.68,122.69,1662499998.0
2007-06-27 08:04:00,122.7,122.71,122.69,122.71,1662499998.0
2007-06-27 08:05:00,122.7,122.7,122.66,122.66,1662499998.0
2007-06-27 08:06:00,122.67,122.67,122.63,122.65,1662499998.0
2007-06-27 08:07:00,122.64,122.64,122.61,122.61,1662499998.0
2007-06-27 08:08:00,122.6,122.62,122.58,122.58,1662499998.0
2007-06-27 08:09:00,122.59,122.59,122.54,122.55,1662499998.0
2007-06-27 08:10:00,122.56,122.59,122.55,122.58,1662499998.0
2007-06-27 08:11:00,122.59,122.62,122.58,122.61,1662499998.0
2007-06-27 08:12:00,122.62,122.63,122.57,122.57,1662499998.0
2007-06-27 08:13:00,122.56,122.59,122.545,122.59,1662499998.0
2007-06-27 08:14:00,122.59,122.61,122.56,122.56,2031100005.0
2007-06-27 08:15:00,122.57,122.59,122.56,122.59,2031100005.0
2007-06-27 08:16:00,122.58,122.58,122.56,122.57,2031100005.0
2007-06-27 08:17:00,122.58,122.63,122.58,122.63,2031100005.0
2007-06-27 08:18:00,122.62,122.66,122.62,122.64,2031100005.0
2007-06-27 08:19:00,122.63,122.63,122.61,122.63,2031100005.0
2007-06-27 08:20:00,122.62,122.64,122.61,122.62,2031100005.0
2007-06-27 08:21:00,122.61,122.63,122.61,122.63,2031100005.0
2007-06-27 08:22:00,122.62,122.65,122.62,122.65,2031100005.0
2007-06-27 08:23:00,122.64,122.67,122.64,122.65,2031100005.0
2007-06-27 08:24:00,122.64,122.66,122.64,122.65,2031100005.0
2007-06-27 08:25:00,122.64,122.64,122.63,122.64,2031100005.0
2007-06-27 08:26:00,122.63,122.63,122.56,122.56,2031100005.0
2007-06-27 08:27:00,122.57,122.58,122.56,122.57,2031100005.0
2007-06-27 08:28:00,122.58,122.58,122.55,122.56,2031100005.0
2007-06-27 08:29:00,122.55,122.56,122.55,122.55,2031100005.0
2007-06-27 08:30:00,122.56,122.57,122.515,122.515,2031100005.0
2007-06-27 08:31:00,122.53,122.53,122.44,122.45,1224699994.0
2007-06-27 08:32:00,122.46,122.48,122.4,122.42,1224699994.0
2007-06-27 08:33:00,122.41,122.45,122.41,122.42,1224699994.0
2007-06-27 08:34:00,122.43,122.44,122.42,122.43,1224699994.0
2007-06-27 08:35:00,122.44,122.46,122.42,122.46,1224699994.0
2007-06-27 08:36:00,122.47,122.5,122.46,122.49,1224699994.0
2007-06-27 08:37:00,122.5,122.54,122.49,122.53,1224699994.0
2007-06-27 08:38:00,122.52,122.59,122.52,122.59,1224699994.0
2007-06-27 08:39:00,122.57,122.57,122.51,122.51,1224699994.0
2007-06-27 08:40:00,122.52,122.55,122.49,122.5,1224699994.0
2007-06-27 08:41:00,122.48,122.54,122.48,122.52,1224699994.0
2007-06-27 08:42:00,122.53,122.6,122.52,122.56,1224699994.0
2007-06-27 08:43:00,122.55,122.56,122.53,122.54,1224699994.0
2007-06-27 08:44:00,122.56,122.58,122.55,122.58,1224699994.0
2007-06-27 08:45:00,122.57,122.57,122.56,122.56,1224699994.0
2007-06-27 08:46:00,122.56,122.56,122.555,122.56,1224699994.0
2007-06-27 08:47:00,122.58,122.58,122.55,122.55,1994400026.0
2007-06-27 08:48:00,122.56,122.58,122.55,122.58,1994400026.0
2007-06-27 08:49:00,122.59,122.59,122.57,122.58,1994400026.0
2007-06-27 08:50:00,122.57,122.59,122.56,122.57,1994400026.0
2007-06-27 08:51:00,122.58,122.59,122.57,122.59,1994400026.0
2007-06-27 08:52:00,122.59,122.63,122.59,122.62,1644700018.0
2007-06-27 08:53:00,122.64,122.64,122.61,122.63,1644700018.0
2007-06-27 08:54:00,122.62,122.63,122.61,122.61,1644700018.0
2007-06-27 08:55:00,122.62,122.62,122.58,122.6,1644700018.0
2007-06-27 08:56:00,122.61,122.61,122.56,122.6,1644700018.0
2007-06-27 08:57:00,122.59,122.61,122.59,122.6,1644700018.0
2007-06-27 08:58:00,122.61,122.67,122.59,122.67,1644700018.0
2007-06-27 08:59:00,122.68,122.68,122.64,122.66,1644700018.0
2007-06-27 09:00:00,122.65,122.66,122.64,122.64,1644700018.0
2007-06-27 09:01:00,122.65,122.65,122.62,122.65,1644700018.0
2007-06-27 09:02:00,122.65,122.66,122.64,122.65,1531199996.0
2007-06-27 09:03:00,122.64,122.65,122.63,122.63,1890900020.0
2007-06-27 09:04:00,122.64,122.69,122.64,122.67,1890900020.0
2007-06-27 09:05:00,122.67,122.67,122.65,122.65,1890900020.0
2007-06-27 09:06:00,122.65,122.67,122.65,122.67,2076800002.0
2007-06-27 09:07:00,122.67,122.67,122.64,122.65,1093700011.0
2007-06-27 09:08:00,122.64,122.65,122.61,122.62,1093700011.0
2007-06-27 09:09:00,122.61,122.63,122.6,122.6,1093700011.0
2007-06-27 09:10:00,122.61,122.61,122.58,122.59,1093700011.0
2007-06-27 09:11:00,122.61,122.61,122.59,122.6,1093700011.0
2007-06-27 09:12:00,122.59,122.59,122.575,122.59,1093700011.0
2007-06-27 09:13:00,122.59,122.595,122.58,122.585,508099997.0
2007-06-27 09:14:00,122.57,122.58,122.54,122.56,2020300044.0
2007-06-27 09:15:00,122.56,122.57,122.56,122.57,2020300044.0
2007-06-27 09:16:00,122.57,122.58,122.56,122.58,290700000.0
2007-06-27 09:17:00,122.59,122.63,122.56,122.56,290700000.0
2007-06-27 09:18:00,122.55,122.55,122.52,122.52,290700000.0
2007-06-27 09:19:00,122.51,122.51,122.46,122.48,290700000.0
2007-06-27 09:20:00,122.49,122.52,122.48,122.51,290700000.0
2007-06-27 09:21:00,122.5,122.6,122.5,122.6,290700000.0
2007-06-27 09:22:00,122.59,122.59,122.57,122.58,290700000.0
2007-06-27 09:23:00,122.57,122.61,122.57,122.6,290700000.0
2007-06-27 09:24:00,122.61,122.61,122.6,122.6,290700000.0
2007-06-27 09:25:00,122.59,122.6,122.56,122.57,290700000.0
2007-06-27 09:26:00,122.58,122.58,122.56,122.56,290700000.0
2007-06-27 09:27:00,122.55,122.56,122.52,122.53,290700000.0
2007-06-27 09:28:00,122.52,122.53,122.51,122.52,290700000.0
2007-06-27 09:29:00,122.51,122.52,122.51,122.52,290700000.0
2007-06-27 09:30:00,122.51,122.54,122.51,122.54,290700000.0
2007-06-27 09:31:00,122.53,122.61,122.53,122.57,290700000.0
2007-06-27 09:32:00,122.56,122.58,122.56,122.56,290700000.0
2007-06-27 09:33:00,122.55,122.55,122.52,122.52,290700000.0
2007-06-27 09:34:00,122.54,122.56,122.53,122.54,290700000.0
2007-06-27 09:35:00,122.55,122.56,122.54,122.54,290700000.0
2007-06-27 09:36:00,122.56,122.56,122.55,122.55,290700000.0
2007-06-27 09:38:00,122.54,122.54,122.51,122.52,1652300002.0
2007-06-27 09:39:00,122.53,122.54,122.52,122.53,1652300002.0
2007-06-27 09:40:00,122.53,122.535,122.53,122.53,1652300002.0
2007-06-27 09:41:00,122.52,122.56,122.51,122.54,1504400011.0
2007-06-27 09:42:00,122.53,122.55,122.53,122.54,1504400011.0
2007-06-27 09:43:00,122.53,122.56,122.52,122.56,1504400011.0
2007-06-27 09:44:00,122.58,122.58,122.56,122.56,1504400011.0
2007-06-27 09:45:00,122.55,122.57,122.55,122.57,1504400011.0
2007-06-27 09:46:00,122.58,122.59,122.57,122.59,1504400011.0
2007-06-27 09:47:00,122.59,122.59,122.56,122.57,1713599995.0
2007-06-27 09:48:00,122.56,122.57,122.55,122.56,1713599995.0
2007-06-27 09:49:00,122.57,122.61,122.56,122.6,1713599995.0
2007-06-27 09:50:00,122.59,122.62,122.58,122.61,1713599995.0
2007-06-27 09:51:00,122.62,122.62,122.6,122.6,1713599995.0
2007-06-27 09:52:00,122.59,122.61,122.59,122.59,1713599995.0
2007-06-27 09:53:00,122.6,122.61,122.59,122.595,1713599995.0
2007-06-27 09:54:00,122.59,122.6,122.57,122.59,1979199996.0
2007-06-27 09:55:00,122.58,122.58,122.56,122.56,1979199996.0
2007-06-27 09:56:00,122.57,122.58,122.56,122.58,1979199996.0
2007-06-27 09:57:00,122.57,122.58,122.56,122.56,1979199996.0
2007-06-27 09:58:00,122.57,122.59,122.56,122.58,1979199996.0
2007-06-27 09:59:00,122.58,122.585,122.58,122.585,1979199996.0
2007-06-27 10:00:00,122.585,122.61,122.585,122.61,1844000019.0
2007-06-27 10:01:00,122.61,122.62,122.6,122.6,2046699989.0
2007-06-27 10:02:00,122.61,122.62,122.61,122.61,2046699989.0
2007-06-27 10:03:00,122.62,122.64,122.61,122.64,1406600022.0
2007-06-27 10:04:00,122.63,122.65,122.62,122.64,1406600022.0
2007-06-27 10:05:00,122.63,122.64,122.63,122.63,1406600022.0
2007-06-27 10:06:00,122.62,122.62,122.605,122.61,1406600022.0
2007-06-27 10:07:00,122.62,122.62,122.59,122.61,1354699994.0
2007-06-27 10:08:00,122.62,122.62,122.59,122.61,1354699994.0
2007-06-27 10:09:00,122.62,122.63,122.6,122.63,1354699994.0
2007-06-27 10:10:00,122.61,122.61,122.59,122.61,1354699994.0
2007-06-27 10:11:00,122.6,122.61,122.59,122.6,1354699994.0
2007-06-27 10:12:00,122.59,122.6,122.58,122.58,1354699994.0
2007-06-27 10:13:00,122.59,122.59,122.59,122.59,1263200030.0
2007-06-27 10:14:00,122.6,122.6,122.59,122.6,1263200030.0
2007-06-27 10:15:00,122.6,122.61,122.6,122.61,1607900021.0
2007-06-27 10:16:00,122.6,122.62,122.6,122.62,1607900021.0
2007-06-27 10:17:00,122.6,122.64,122.59,122.63,1607900021.0
2007-06-27 10:18:00,122.64,122.64,122.62,122.63,1607900021.0
2007-06-27 10:19:00,122.62,122.63,122.58,122.59,1607900021.0
2007-06-27 10:20:00,122.58,122.59,122.58,122.59,1607900021.0
2007-06-27 10:21:00,122.58,122.59,122.58,122.58,1607900021.0
2007-06-27 10:22:00,122.57,122.59,122.56,122.58,1288700015.0
2007-06-27 10:23:00,122.6,122.6,122.59,122.59,1288700015.0
2007-06-27 10:24:00,122.59,122.62,122.58,122.61,1391800000.0
2007-06-27 10:25:00,122.585,122.59,122.57,122.575,1391800000.0
2007-06-27 10:26:00,122.58,122.58,122.57,122.57,1303899989.0
2007-06-27 10:27:00,122.575,122.59,122.575,122.575,1303899989.0
2007-06-27 10:28:00,122.56,122.57,122.56,122.57,907500015.0
2007-06-27 10:29:00,122.565,122.58,122.56,122.57,907500015.0
2007-06-27 10:30:00,122.56,122.58,122.56,122.57,748799998.0
2007-06-27 10:31:00,122.58,122.58,122.58,122.58,748799998.0
2007-06-27 10:32:00,122.56,122.57,122.56,122.56,2061900003.0
2007-06-27 10:33:00,122.57,122.57,122.56,122.56,2061900003.0
2007-06-27 10:34:00,122.57,122.57,122.55,122.56,2061900003.0
2007-06-27 10:35:00,122.57,122.57,122.55,122.56,2061900003.0
2007-06-27 10:36:00,122.555,122.59,122.555,122.59,2061900003.0
2007-06-27 10:37:00,122.6,122.6,122.59,122.59,1482800022.0
2007-06-27 10:38:00,122.59,122.59,122.58,122.58,1482800022.0
2007-06-27 10:40:00,122.58,122.59,122.57,122.585,1559599999.0
2007-06-27 10:41:00,122.59,122.59,122.58,122.59,422900002.0
2007-06-27 10:42:00,122.59,122.59,122.58,122.59,422900002.0
2007-06-27 10:43:00,122.59,122.6,122.58,122.58,1487200039.0
2007-06-27 10:44:00,122.59,122.6,122.59,122.6,840999995.0
2007-06-27 10:45:00,122.61,122.63,122.61,122.62,840999995.0
2007-06-27 10:46:00,122.62,122.62,122.595,122.6,840999995.0
2007-06-27 10:47:00,122.595,122.6,122.59,122.59,706400002.0
2007-06-27 10:48:00,122.59,122.59,122.59,122.59,188000001.0
2007-06-27 10:49:00,122.58,122.6,122.58,122.59,1033100022.0
2007-06-27 10:50:00,122.585,122.595,122.585,122.59,1033100022.0
2007-06-27 10:51:00,122.58,122.59,122.58,122.58,1685699988.0
2007-06-27 10:52:00,122.59,122.59,122.57,122.58,1685699988.0
2007-06-27 10:53:00,122.57,122.58,122.56,122.56,1685699988.0
2007-06-27 10:54:00,122.58,122.58,122.56,122.56,1685699988.0
2007-06-27 10:55:00,122.57,122.58,122.57,122.57,1685699988.0
2007-06-27 10:56:00,122.57,122.57,122.565,122.57,179900000.0
2007-06-27 10:57:00,122.57,122.57,122.555,122.555,775300004.0
2007-06-27 10:58:00,122.55,122.56,122.54,122.54,1028000039.0
2007-06-27 10:59:00,122.55,122.56,122.54,122.56,1028000039.0
2007-06-27 11:00:00,122.55,122.57,122.53,122.53,1028000039.0
2007-06-27 11:01:00,122.52,122.54,122.52,122.54,1028000039.0
2007-06-27 11:02:00,122.535,122.535,122.525,122.53,1028000039.0
2007-06-27 11:03:00,122.52,122.53,122.51,122.51,1414699996.0
2007-06-27 11:04:00,122.52,122.52,122.47,122.48,1414699996.0
2007-06-27 11:05:00,122.49,122.49,122.47,122.47,1414699996.0
2007-06-27 11:06:00,122.46,122.49,122.46,122.49,1414699996.0
2007-06-27 11:07:00,122.48,122.5,122.48,122.49,1414699996.0
2007-06-27 11:08:00,122.5,122.5,122.49,122.5,1414699996.0
2007-06-27 11:09:00,122.51,122.51,122.5,122.51,1414699996.0
2007-06-27 11:10:00,122.52,122.52,122.51,122.52,1414699996.0
2007-06-27 11:11:00,122.51,122.52,122.51,122.51,1414699996.0
2007-06-27 11:12:00,122.5,122.5,122.49,122.49,1414699996.0
2007-06-27 11:13:00,122.5,122.51,122.49,122.5,1414699996.0
2007-06-27 11:14:00,122.51,122.51,122.5,122.5,1414699996.0
2007-06-27 11:15:00,122.5,122.5,122.49,122.495,894999996.0
2007-06-27 11:16:00,122.49,122.51,122.49,122.51,859399993.0
2007-06-27 11:17:00,122.5,122.5,122.49,122.5,859399993.0
2007-06-27 11:18:00,122.51,122.51,122.49,122.5,814799994.0
2007-06-27 11:19:00,122.5,122.5,122.49,122.5,814799994.0
2007-06-27 11:20:00,122.48,122.49,122.45,122.46,563800010.0
2007-06-27 11:21:00,122.47,122.48,122.46,122.46,563800010.0
2007-06-27 11:22:00,122.47,122.47,122.46,122.46,563800010.0
2007-06-27 11:23:00,122.46,122.47,122.455,122.455,1686200051.0
2007-06-27 11:24:00,122.455,122.46,122.455,122.46,301500006.0
2007-06-27 11:25:00,122.46,122.47,122.45,122.47,2128300021.0
2007-06-27 11:26:00,122.465,122.48,122.46,122.47,2128300021.0
2007-06-27 11:27:00,122.47,122.48,122.47,122.48,972299998.0
2007-06-27 11:28:00,122.48,122.49,122.47,122.48,1267700000.0
2007-06-27 11:29:00,122.47,122.48,122.46,122.46,1267700000.0
2007-06-27 11:30:00,122.47,122.47,122.44,122.46,1267700000.0
2007-06-27 11:31:00,122.47,122.49,122.47,122.48,1267700000.0
2007-06-27 11:32:00,122.47,122.49,122.47,122.48,1267700000.0
2007-06-27 11:33:00,122.47,122.5,122.47,122.49,1267700000.0
2007-06-27 11:34:00,122.5,122.5,122.47,122.47,1267700000.0
2007-06-27 11:35:00,122.48,122.51,122.48,122.51,1267700000.0
2007-06-27 11:36:00,122.5,122.52,122.5,122.51,1267700000.0
2007-06-27 11:37:00,122.52,122.54,122.51,122.54,1267700000.0
2007-06-27 11:38:00,122.55,122.56,122.54,122.55,1267700000.0
2007-06-27 11:39:00,122.56,122.58,122.55,122.56,1267700000.0
2007-06-27 11:40:00,122.55,122.55,122.54,122.55,1267700000.0
2007-06-27 11:41:00,122.55,122.56,122.545,122.55,1267700000.0
2007-06-27 11:42:00,122.54,122.55,122.52,122.53,1813000019.0
2007-06-27 11:43:00,122.52,122.52,122.5,122.51,1813000019.0
2007-06-27 11:44:00,122.5,122.51,122.49,122.5,1813000019.0
2007-06-27 11:45:00,122.51,122.51,122.5,122.5,1813000019.0
2007-06-27 11:46:00,122.5,122.5,122.485,122.49,2109700040.0
2007-06-27 11:47:00,122.5,122.52,122.49,122.52,1330500001.0
2007-06-27 11:48:00,122.53,122.54,122.525,122.53,1330500001.0
2007-06-27 11:49:00,122.53,122.56,122.52,122.54,1636299976.0
2007-06-27 11:50:00,122.55,122.58,122.55,122.58,1636299976.0
2007-06-27 11:51:00,122.59,122.59,122.54,122.55,1636299976.0
2007-06-27 11:52:00,122.53,122.54,122.53,122.54,1636299976.0
2007-06-27 11:53:00,122.55,122.56,122.54,122.55,1636299976.0
2007-06-27 11:54:00,122.545,122.56,122.545,122.555,1636299976.0
2007-06-27 11:55:00,122.56,122.56,122.53,122.54,280599998.0
2007-06-27 11:56:00,122.515,122.53,122.515,122.52,280599998.0
2007-06-27 11:57:00,122.52,122.53,122.52,122.53,1745400039.0
2007-06-27 11:58:00,122.53,122.53,122.51,122.52,1589300024.0
2007-06-27 11:59:00,122.52,122.53,122.515,122.52,1204300006.0
2007-06-27 12:00:00,122.515,122.53,122.515,122.515,1700100010.0
2007-06-27 12:01:00,122.52,122.52,122.51,122.51,864999999.0
2007-06-27 12:02:00,122.51,122.51,122.495,122.5,1097700008.0
2007-06-27 12:03:00,122.5,122.5,122.485,122.485,847900004.0
2007-06-27 12:04:00,122.49,122.5,122.48,122.48,2076600025.0
2007-06-27 12:05:00,122.48,122.48,122.47,122.48,1501699996.0
2007-06-27 12:06:00,122.475,122.5,122.475,122.49,1501699996.0
2007-06-27 12:07:00,122.495,122.495,122.47,122.48,2007000016.0
2007-06-27 12:08:00,122.47,122.5,122.47,122.5,2132700018.0
2007-06-27 12:09:00,122.49,122.5,122.47,122.48,2132700018.0
2007-06-27 12:10:00,122.47,122.49,122.465,122.48,2132700018.0
2007-06-27 12:11:00,122.5,122.5,122.47,122.47,962399989.0
2007-06-27 12:12:00,122.48,122.48,122.47,122.48,962399989.0
2007-06-27 12:13:00,122.47,122.48,122.47,122.48,962399989.0
2007-06-27 12:14:00,122.48,122.49,122.475,122.48,962399989.0
2007-06-27 12:15:00,122.48,122.48,122.48,122.48,802599998.0
2007-06-27 12:16:00,122.49,122.49,122.48,122.49,781400008.0
2007-06-27 12:17:00,122.495,122.5,122.485,122.49,781400008.0
2007-06-27 12:18:00,122.49,122.51,122.49,122.5,2078300022.0
2007-06-27 12:19:00,122.5,122.51,122.5,122.5,1176700014.0
2007-06-27 12:20:00,122.5,122.5,122.495,122.495,289699997.0
2007-06-27 12:21:00,122.5,122.5,122.5,122.5,444799994.0
2007-06-27 12:22:00,122.5,122.51,122.5,122.505,1520199964.0
2007-06-27 12:23:00,122.49,122.51,122.49,122.51,1771600029.0
2007-06-27 12:24:00,122.5,122.52,122.5,122.5,1771600029.0
2007-06-27 12:25:00,122.51,122.52,122.51,122.51,1771600029.0
2007-06-27 12:26:00,122.51,122.53,122.51,122.53,1551200029.0
2007-06-27 12:27:00,122.53,122.53,122.525,122.53,676900000.0
2007-06-27 12:28:00,122.53,122.53,122.5,122.51,1853800045.0
2007-06-27 12:29:00,122.49,122.5,122.49,122.49,1853800045.0
2007-06-27 12:30:00,122.5,122.5,122.48,122.48,1853800045.0
2007-06-27 12:31:00,122.47,122.48,122.46,122.46,1853800045.0
2007-06-27 12:32:00,122.47,122.48,122.465,122.48,1853800045.0
2007-06-27 12:33:00,122.48,122.48,122.465,122.465,1047300008.0
2007-06-27 12:34:00,122.48,122.48,122.46,122.48,1601699985.0
2007-06-27 12:35:00,122.47,122.48,122.47,122.47,1601699985.0
2007-06-27 12:36:00,122.46,122.46,122.44,122.45,1601699985.0
2007-06-27 12:37:00,122.44,122.45,122.44,122.45,1601699985.0
2007-06-27 12:38:00,122.44,122.45,122.44,122.45,1601699985.0
2007-06-27 12:39:00,122.46,122.46,122.42,122.43,1601699985.0
2007-06-27 12:40:00,122.43,122.44,122.425,122.44,1601699985.0
2007-06-27 12:41:00,122.42,122.43,122.4,122.4,1826100006.0
2007-06-27 12:42:00,122.41,122.42,122.38,122.42,1826100006.0
2007-06-27 12:43:00,122.41,122.41,122.38,122.39,1826100006.0
2007-06-27 12:44:00,122.37,122.41,122.37,122.41,1826100006.0
2007-06-27 12:45:00,122.42,122.42,122.38,122.38,1826100006.0
2007-06-27 12:46:00,122.39,122.42,122.38,122.41,1826100006.0
2007-06-27 12:47:00,122.4,122.43,122.4,122.43,1826100006.0
2007-06-27 12:48:00,122.42,122.46,122.41,122.46,1826100006.0
2007-06-27 12:49:00,122.47,122.48,122.47,122.47,1826100006.0
2007-06-27 12:50:00,122.48,122.49,122.47,122.49,1826100006.0
2007-06-27 12:51:00,122.48,122.49,122.44,122.45,1826100006.0
2007-06-27 12:52:00,122.45,122.47,122.45,122.47,1826100006.0
2007-06-27 12:53:00,122.48,122.48,122.47,122.47,1781800022.0
2007-06-27 12:54:00,122.47,122.49,122.465,122.485,1781800022.0
2007-06-27 12:55:00,122.5,122.51,122.48,122.48,1421000033.0
2007-06-27 12:56:00,122.49,122.51,122.48,122.5,1421000033.0
2007-06-27 12:57:00,122.51,122.51,122.47,122.49,1421000033.0
2007-06-27 12:58:00,122.49,122.49,122.475,122.48,1421000033.0
2007-06-27 12:59:00,122.47,122.48,122.46,122.46,1501700001.0
2007-06-27 13:00:00,122.48,122.48,122.43,122.43,1501700001.0
2007-06-27 13:01:00,122.425,122.44,122.42,122.43,1501700001.0
2007-06-27 13:02:00,122.43,122.44,122.42,122.435,1874200047.0
2007-06-27 13:03:00,122.43,122.45,122.42,122.44,1933599997.0
2007-06-27 13:04:00,122.45,122.45,122.43,122.43,1933599997.0
2007-06-27 13:05:00,122.45,122.46,122.44,122.46,1933599997.0
2007-06-27 13:06:00,122.47,122.47,122.45,122.46,1933599997.0
2007-06-27 13:07:00,122.45,122.46,122.45,122.45,649200004.0
2007-06-27 13:08:00,122.46,122.46,122.45,122.455,649200004.0
2007-06-27 13:09:00,122.46,122.465,122.46,122.46,61570000.0
2007-06-27 13:10:00,122.455,122.47,122.455,122.47,497799996.0
2007-06-27 13:11:00,122.47,122.47,122.455,122.46,847800008.0
2007-06-27 13:12:00,122.45,122.45,122.45,122.45,1409200001.0
2007-06-27 13:13:00,122.45,122.46,122.445,122.45,1409200001.0
2007-06-27 13:14:00,122.45,122.45,122.45,122.45,1221500018.0
2007-06-27 13:15:00,122.43,122.43,122.43,122.43,1941600014.0
2007-06-27 13:16:00,122.425,122.43,122.415,122.425,1941600014.0
2007-06-27 13:17:00,122.43,122.43,122.42,122.42,705600001.0
2007-06-27 13:18:00,122.43,122.44,122.42,122.44,823200001.0
2007-06-27 13:19:00,122.45,122.45,122.435,122.45,823200001.0
2007-06-27 13:20:00,122.445,122.45,122.42,122.425,1297299996.0
2007-06-27 13:21:00,122.43,122.43,122.41,122.42,1278000008.0
2007-06-27 13:22:00,122.42,122.43,122.41,122.43,1146700015.0
2007-06-27 13:23:00,122.42,122.43,122.41,122.42,1146700015.0
2007-06-27 13:24:00,122.43,122.45,122.43,122.44,1146700015.0
2007-06-27 13:25:00,122.44,122.44,122.44,122.44,1221300012.0
2007-06-27 13:26:00,122.44,122.46,122.44,122.46,1221300012.0
2007-06-27 13:27:00,122.455,122.47,122.455,122.46,1654700011.0
2007-06-27 13:28:00,122.47,122.48,122.47,122.48,1562099982.0
2007-06-27 13:29:00,122.47,122.49,122.46,122.49,1562099982.0
2007-06-27 13:30:00,122.48,122.49,122.48,122.48,1562099982.0
2007-06-27 13:31:00,122.47,122.49,122.47,122.49,1562099982.0
2007-06-27 13:32:00,122.48,122.49,122.47,122.47,1562099982.0
2007-06-27 13:33:00,122.46,122.47,122.45,122.46,1562099982.0
2007-06-27 13:34:00,122.47,122.47,122.46,122.47,1562099982.0
2007-06-27 13:35:00,122.47,122.47,122.47,122.47,1562099982.0
2007-06-27 13:36:00,122.47,122.47,122.47,122.47,2125799984.0
2007-06-27 13:37:00,122.48,122.49,122.47,122.485,2060599990.0
2007-06-27 13:38:00,122.49,122.5,122.485,122.49,1854500018.0
2007-06-27 13:39:00,122.5,122.5,122.49,122.49,149400000.0
2007-06-27 13:40:00,122.5,122.54,122.49,122.53,149400000.0
2007-06-27 13:41:00,122.54,122.55,122.53,122.54,149400000.0
2007-06-27 13:42:00,122.55,122.55,122.5,122.51,149400000.0
2007-06-27 13:43:00,122.51,122.51,122.505,122.505,149400000.0
2007-06-27 13:44:00,122.505,122.52,122.505,122.52,864099988.0
2007-06-27 13:45:00,122.515,122.54,122.515,122.535,1418300018.0
2007-06-27 13:46:00,122.535,122.535,122.495,122.51,2055300020.0
2007-06-27 13:47:00,122.51,122.51,122.49,122.49,1967600018.0
2007-06-27 13:48:00,122.49,122.51,122.49,122.51,1946799996.0
2007-06-27 13:49:00,122.51,122.525,122.5,122.525,1946799996.0
2007-06-27 13:50:00,122.52,122.55,122.52,122.54,1536500011.0
2007-06-27 13:51:00,122.56,122.56,122.56,122.56,1536500011.0
2007-06-27 13:52:00,122.575,122.59,122.57,122.57,1536500011.0
2007-06-27 13:53:00,122.57,122.58,122.57,122.58,1659900007.0
2007-06-27 13:54:00,122.57,122.58,122.56,122.58,379900003.0
2007-06-27 13:55:00,122.575,122.58,122.57,122.58,379900003.0
2007-06-27 13:56:00,122.58,122.58,122.57,122.58,467500001.0
2007-06-27 13:57:00,122.58,122.58,122.57,122.57,1415799989.0
2007-06-27 13:58:00,122.57,122.61,122.57,122.61,1711700031.0
2007-06-27 13:59:00,122.62,122.62,122.6,122.62,1711700031.0
2007-06-27 14:00:00,122.61,122.62,122.61,122.61,1711700031.0
2007-06-27 14:01:00,122.6,122.61,122.58,122.59,1711700031.0
2007-06-27 14:02:00,122.58,122.58,122.56,122.57,1711700031.0
2007-06-27 14:03:00,122.55,122.56,122.55,122.56,1711700031.0
2007-06-27 14:04:00,122.55,122.55,122.53,122.54,1711700031.0
2007-06-27 14:05:00,122.55,122.55,122.51,122.51,1711700031.0
2007-06-27 14:06:00,122.5,122.5,122.49,122.49,1711700031.0
2007-06-27 14:07:00,122.5,122.52,122.5,122.52,1711700031.0
2007-06-27 14:08:00,122.51,122.52,122.51,122.51,1711700031.0
2007-06-27 14:09:00,122.52,122.54,122.52,122.52,1711700031.0
2007-06-27 14:10:00,122.53,122.53,122.51,122.53,1711700031.0
2007-06-27 14:11:00,122.52,122.52,122.49,122.49,1711700031.0
2007-06-27 14:12:00,122.48,122.5,122.48,122.5,1711700031.0
2007-06-27 14:13:00,122.5,122.52,122.5,122.52,1711700031.0
2007-06-27 14:14:00,122.52,122.56,122.52,122.555,2021199998.0
2007-06-27 14:15:00,122.54,122.54,122.54,122.54,1059300015.0
2007-06-27 14:16:00,122.525,122.53,122.515,122.52,1059300015.0
2007-06-27 14:17:00,122.53,122.53,122.52,122.52,1966000003.0
2007-06-27 14:18:00,122.53,122.54,122.525,122.525,1966000003.0
2007-06-27 14:19:00,122.53,122.53,122.51,122.51,1164300032.0
2007-06-27 14:20:00,122.49,122.5,122.46,122.46,1164300032.0
2007-06-27 14:21:00,122.45,122.45,122.43,122.43,1164300032.0
2007-06-27 14:22:00,122.42,122.43,122.42,122.42,1164300032.0
2007-06-27 14:23:00,122.43,122.43,122.42,122.43,1164300032.0
2007-06-27 14:24:00,122.42,122.43,122.42,122.43,1164300032.0
2007-06-27 14:25:00,122.44,122.44,122.42,122.43,246400000.0
2007-06-27 14:26:00,122.44,122.45,122.42,122.45,246400000.0
2007-06-27 14:27:00,122.44,122.46,122.44,122.45,246400000.0
2007-06-27 14:28:00,122.43,122.44,122.43,122.44,246400000.0
2007-06-27 14:29:00,122.44,122.45,122.36,122.36,441600000.0
2007-06-27 14:30:00,122.36,122.41,122.29,122.33,527500000.0
2007-06-27 14:31:00,122.33,122.36,122.32,122.33,780000000.0
2007-06-27 14:32:00,122.33,122.34,122.32,122.33,589600000.0
2007-06-27 14:33:00,122.33,122.35,122.33,122.34,747000000.0
2007-06-27 14:34:00,122.34,122.37,122.33,122.36,958400000.0
2007-06-27 14:35:00,122.36,122.37,122.35,122.36,398399999.0
2007-06-27 14:36:00,122.36,122.37,122.32,122.32,890699999.0
2007-06-27 14:37:00,122.33,122.34,122.3,122.32,893600000.0
2007-06-27 14:38:00,122.32,122.33,122.29,122.33,1194199996.0
2007-06-27 14:39:00,122.32,122.34,122.32,122.33,802300000.0
2007-06-27 14:40:00,122.33,122.34,122.32,122.33,485199998.0
2007-06-27 14:41:00,122.33,122.34,122.33,122.34,299000000.0
2007-06-27 14:42:00,122.34,122.34,122.33,122.33,254400000.0
2007-06-27 14:43:00,122.33,122.35,122.33,122.35,320000000.0
2007-06-27 14:44:00,122.34,122.36,122.34,122.35,519799997.0
2007-06-27 14:45:00,122.35,122.35,122.34,122.35,1157800008.0
2007-06-27 14:46:00,122.36,122.37,122.34,122.35,1157800008.0
2007-06-27 14:47:00,122.34,122.34,122.33,122.34,1157800008.0
2007-06-27 14:48:00,122.35,122.37,122.34,122.36,1157800008.0
2007-06-27 14:49:00,122.37,122.37,122.36,122.365,1157800008.0
2007-06-27 14:50:00,122.37,122.37,122.36,122.37,2041100007.0
2007-06-27 14:51:00,122.36,122.37,122.36,122.36,2041100007.0
2007-06-27 14:52:00,122.35,122.36,122.34,122.36,2041100007.0
2007-06-27 14:53:00,122.34,122.35,122.33,122.33,2041100007.0
2007-06-27 14:54:00,122.34,122.34,122.31,122.31,2041100007.0
2007-06-27 14:55:00,122.3,122.31,122.3,122.31,2041100007.0
2007-06-27 14:56:00,122.32,122.33,122.31,122.31,2041100007.0
2007-06-27 14:57:00,122.33,122.33,122.31,122.31,2041100007.0
2007-06-27 14:58:00,122.32,122.33,122.26,122.28,2041100007.0
2007-06-27 14:59:00,122.26,122.27,122.23,122.25,2041100007.0
2007-06-27 15:00:00,122.24,122.25,122.22,122.24,2041100007.0
2007-06-27 15:01:00,122.25,122.25,122.24,122.24,2041100007.0
2007-06-27 15:02:00,122.24,122.25,122.235,122.235,2041100007.0
2007-06-27 15:03:00,122.25,122.28,122.24,122.28,511800002.0
2007-06-27 15:04:00,122.27,122.3,122.27,122.29,511800002.0
2007-06-27 15:05:00,122.3,122.31,122.3,122.31,511800002.0
2007-06-27 15:06:00,122.32,122.33,122.31,122.33,511800002.0
2007-06-27 15:07:00,122.32,122.34,122.32,122.33,511800002.0
2007-06-27 15:08:00,122.34,122.36,122.33,122.36,511800002.0
2007-06-27 15:09:00,122.34,122.36,122.33,122.34,511800002.0
2007-06-27 15:10:00,122.33,122.33,122.31,122.31,511800002.0
2007-06-27 15:11:00,122.3,122.31,122.28,122.3,511800002.0
2007-06-27 15:12:00,122.31,122.31,122.3,122.31,511800002.0
2007-06-27 15:13:00,122.3,122.31,122.26,122.27,511800002.0
2007-06-27 15:14:00,122.28,122.3,122.26,122.3,511800002.0
2007-06-27 15:15:00,122.29,122.31,122.29,122.3,511800002.0
2007-06-27 15:16:00,122.29,122.31,122.29,122.31,511800002.0
2007-06-27 15:17:00,122.3,122.31,122.29,122.3,511800002.0
2007-06-27 15:18:00,122.3,122.31,122.3,122.31,511800002.0
2007-06-27 15:19:00,122.3,122.3,122.29,122.3,1718199990.0
2007-06-27 15:20:00,122.3,122.3,122.29,122.29,1718199990.0
2007-06-27 15:21:00,122.28,122.29,122.28,122.29,1920399979.0
2007-06-27 15:22:00,122.3,122.3,122.28,122.28,1920399979.0
2007-06-27 15:23:00,122.27,122.29,122.27,122.28,1920399979.0
2007-06-27 15:24:00,122.29,122.3,122.28,122.28,1920399979.0
2007-06-27 15:25:00,122.285,122.3,122.28,122.3,1920399979.0
2007-06-27 15:26:00,122.29,122.3,122.28,122.29,1154400002.0
2007-06-27 15:27:00,122.3,122.31,122.295,122.31,1154400002.0
2007-06-27 15:28:00,122.3,122.31,122.29,122.31,664999994.0
2007-06-27 15:29:00,122.31,122.31,122.305,122.31,664999994.0
2007-06-27 15:30:00,122.3,122.33,122.3,122.31,1396000007.0
2007-06-27 15:31:00,122.32,122.32,122.31,122.31,1396000007.0
2007-06-27 15:32:00,122.32,122.32,122.29,122.3,1396000007.0
2007-06-27 15:33:00,122.3,122.3,122.27,122.28,1396000007.0
2007-06-27 15:34:00,122.29,122.31,122.29,122.31,1378700004.0
2007-06-27 15:35:00,122.3,122.33,122.3,122.33,1378700004.0
2007-06-27 15:36:00,122.32,122.34,122.31,122.31,1378700004.0
2007-06-27 15:37:00,122.33,122.36,122.31,122.36,1378700004.0
2007-06-27 15:38:00,122.34,122.37,122.34,122.36,1378700004.0
2007-06-27 15:39:00,122.35,122.38,122.34,122.37,1378700004.0
2007-06-27 15:40:00,122.36,122.4,122.36,122.39,1378700004.0
2007-06-27 15:41:00,122.38,122.4,122.38,122.39,1378700004.0
2007-06-27 15:42:00,122.38,122.39,122.37,122.39,1378700004.0
2007-06-27 15:43:00,122.38,122.39,122.37,122.38,1378700004.0
2007-06-27 15:44:00,122.39,122.42,122.37,122.42,1378700004.0
2007-06-27 15:45:00,122.41,122.42,122.4,122.42,1378700004.0
2007-06-27 15:46:00,122.41,122.44,122.41,122.43,1378700004.0
2007-06-27 15:47:00,122.45,122.47,122.44,122.45,1378700004.0
2007-06-27 15:48:00,122.44,122.45,122.41,122.43,1378700004.0
2007-06-27 15:49:00,122.44,122.46,122.43,122.44,1378700004.0
2007-06-27 15:50:00,122.45,122.45,122.44,122.44,1378700004.0
2007-06-27 15:51:00,122.45,122.45,122.44,122.45,1378700004.0
2007-06-27 15:52:00,122.46,122.49,122.46,122.49,1378700004.0
2007-06-27 15:53:00,122.48,122.51,122.47,122.51,1378700004.0
2007-06-27 15:54:00,122.5,122.54,122.49,122.52,1378700004.0
2007-06-27 15:55:00,122.53,122.53,122.5,122.5,1378700004.0
2007-06-27 15:56:00,122.49,122.49,122.47,122.49,1378700004.0
2007-06-27 15:57:00,122.47,122.48,122.45,122.46,1378700004.0
2007-06-27 15:58:00,122.45,122.45,122.42,122.42,1378700004.0
2007-06-27 15:59:00,122.41,122.43,122.41,122.42,1378700004.0
2007-06-27 16:00:00,122.43,122.44,122.41,122.43,1378700004.0
2007-06-27 16:01:00,122.42,122.43,122.41,122.41,1378700004.0
2007-06-27 16:02:00,122.43,122.44,122.42,122.44,1378700004.0
2007-06-27 16:03:00,122.45,122.45,122.41,122.42,1378700004.0
2007-06-27 16:04:00,122.43,122.44,122.425,122.43,1378700004.0
2007-06-27 16:05:00,122.43,122.46,122.41,122.46,2124699995.0
2007-06-27 16:06:00,122.45,122.45,122.39,122.39,2124699995.0
2007-06-27 16:07:00,122.4,122.41,122.4,122.41,2124699995.0
2007-06-27 16:08:00,122.4,122.42,122.39,122.41,2124699995.0
2007-06-27 16:09:00,122.4,122.41,122.36,122.37,2124699995.0
2007-06-27 16:10:00,122.405,122.42,122.4,122.41,2124699995.0
2007-06-27 16:11:00,122.42,122.42,122.41,122.42,1967799977.0
2007-06-27 16:12:00,122.41,122.43,122.41,122.42,1967799977.0
2007-06-27 16:13:00,122.4,122.4,122.37,122.38,1967799977.0
2007-06-27 16:14:00,122.37,122.41,122.37,122.41,1967799977.0
2007-06-27 16:15:00,122.4,122.41,122.39,122.41,1967799977.0
2007-06-27 16:16:00,122.4,122.41,122.39,122.39,1967799977.0
2007-06-27 16:17:00,122.38,122.39,122.37,122.39,1967799977.0
2007-06-27 16:18:00,122.38,122.4,122.38,122.39,1967799977.0
2007-06-27 16:19:00,122.38,122.38,122.34,122.35,1967799977.0
2007-06-27 16:20:00,122.36,122.4,122.35,122.39,1967799977.0
2007-06-27 16:21:00,122.4,122.4,122.38,122.39,1967799977.0
2007-06-27 16:22:00,122.4,122.4,122.37,122.38,1967799977.0
2007-06-27 16:23:00,122.39,122.39,122.38,122.38,1967799977.0
2007-06-27 16:24:00,122.39,122.39,122.38,122.39,1967799977.0
2007-06-27 16:25:00,122.395,122.4,122.385,122.4,1967799977.0
2007-06-27 16:26:00,122.4,122.41,122.4,122.4,1611300034.0
2007-06-27 16:27:00,122.39,122.39,122.39,122.39,1957300026.0
2007-06-27 16:28:00,122.38,122.4,122.38,122.4,1957300026.0
2007-06-27 16:29:00,122.41,122.41,122.4,122.4,1957300026.0
2007-06-27 16:30:00,122.41,122.43,122.41,122.43,1957300026.0
2007-06-27 16:31:00,122.42,122.47,122.42,122.47,1957300026.0
2007-06-27 16:32:00,122.48,122.5,122.47,122.48,1957300026.0
2007-06-27 16:33:00,122.49,122.52,122.48,122.52,1957300026.0
2007-06-27 16:34:00,122.51,122.52,122.5,122.5,1957300026.0
2007-06-27 16:35:00,122.52,122.52,122.51,122.51,1957300026.0
2007-06-27 16:36:00,122.5,122.51,122.49,122.5,1957300026.0
2007-06-27 16:37:00,122.49,122.5,122.47,122.49,1957300026.0
2007-06-27 16:38:00,122.485,122.5,122.48,122.495,1957300026.0
2007-06-27 16:39:00,122.5,122.5,122.49,122.5,1732400007.0
2007-06-27 16:40:00,122.495,122.5,122.48,122.49,1732400007.0
2007-06-27 16:41:00,122.49,122.5,122.47,122.47,1298799989.0
2007-06-27 16:42:00,122.46,122.46,122.46,122.46,1298799989.0
2007-06-27 16:43:00,122.47,122.47,122.45,122.46,1298799989.0
2007-06-27 16:44:00,122.46,122.47,122.46,122.47,1298799989.0
2007-06-27 16:45:00,122.48,122.5,122.47,122.49,1859100016.0
2007-06-27 16:46:00,122.48,122.49,122.47,122.49,1859100016.0
2007-06-27 16:47:00,122.48,122.48,122.47,122.47,1859100016.0
2007-06-27 16:48:00,122.46,122.46,122.44,122.44,1859100016.0
2007-06-27 16:49:00,122.43,122.46,122.43,122.45,1859100016.0
2007-06-27 16:50:00,122.46,122.47,122.455,122.465,1859100016.0
2007-06-27 16:51:00,122.47,122.48,122.46,122.48,2000700006.0
2007-06-27 16:52:00,122.49,122.49,122.46,122.47,2000700006.0
2007-06-27 16:53:00,122.48,122.49,122.48,122.48,2000700006.0
2007-06-27 16:54:00,122.49,122.51,122.49,122.49,2000700006.0
2007-06-27 16:55:00,122.5,122.5,122.49,122.49,2000700006.0
2007-06-27 16:56:00,122.5,122.5,122.48,122.48,2000700006.0
2007-06-27 16:57:00,122.49,122.49,122.48,122.48,2000700006.0
2007-06-27 16:58:00,122.49,122.51,122.48,122.51,2000700006.0
2007-06-27 16:59:00,122.5,122.5,122.46,122.47,2000700006.0
2007-06-27 17:00:00,122.46,122.49,122.46,122.46,2000700006.0
2007-06-27 17:01:00,122.47,122.47,122.44,122.44,2000700006.0
2007-06-27 17:02:00,122.43,122.44,122.41,122.43,2000700006.0
2007-06-27 17:03:00,122.45,122.48,122.44,122.48,2000700006.0
2007-06-27 17:04:00,122.48,122.48,122.46,122.46,2047799982.0
2007-06-27 17:05:00,122.47,122.47,122.46,122.46,2047799982.0
2007-06-27 17:06:00,122.45,122.48,122.45,122.47,2047799982.0
2007-06-27 17:07:00,122.48,122.48,122.46,122.48,1466399992.0
2007-06-27 17:08:00,122.48,122.495,122.48,122.49,1466399992.0
2007-06-27 17:09:00,122.5,122.52,122.49,122.52,734500001.0
2007-06-27 17:10:00,122.51,122.53,122.51,122.53,734500001.0
2007-06-27 17:11:00,122.55,122.56,122.53,122.55,734500001.0
2007-06-27 17:12:00,122.54,122.55,122.53,122.53,734500001.0
2007-06-27 17:13:00,122.53,122.53,122.52,122.53,734500001.0
2007-06-27 17:14:00,122.52,122.56,122.52,122.55,419200000.0
2007-06-27 17:15:00,122.57,122.62,122.56,122.59,419200000.0
2007-06-27 17:16:00,122.6,122.61,122.55,122.56,419200000.0
2007-06-27 17:17:00,122.58,122.58,122.56,122.58,419200000.0
2007-06-27 17:18:00,122.59,122.59,122.56,122.57,419200000.0
2007-06-27 17:19:00,122.56,122.56,122.53,122.54,419200000.0
2007-06-27 17:20:00,122.55,122.55,122.545,122.545,419200000.0
2007-06-27 17:21:00,122.54,122.56,122.53,122.53,1051600014.0
2007-06-27 17:22:00,122.54,122.55,122.53,122.54,1051600014.0
2007-06-27 17:23:00,122.53,122.54,122.51,122.53,1051600014.0
2007-06-27 17:24:00,122.52,122.55,122.52,122.53,1051600014.0
2007-06-27 17:25:00,122.54,122.55,122.54,122.54,1051600014.0
2007-06-27 17:26:00,122.53,122.58,122.53,122.56,1051600014.0
2007-06-27 17:27:00,122.55,122.55,122.5,122.52,1051600014.0
2007-06-27 17:28:00,122.53,122.54,122.51,122.52,1051600014.0
2007-06-27 17:29:00,122.515,122.52,122.51,122.515,1051600014.0
2007-06-27 17:30:00,122.515,122.52,122.51,122.51,1453500009.0
2007-06-27 17:31:00,122.48,122.49,122.48,122.48,689000010.0
2007-06-27 17:32:00,122.49,122.5,122.48,122.48,689000010.0
2007-06-27 17:33:00,122.49,122.49,122.485,122.49,689000010.0
2007-06-27 17:34:00,122.5,122.5,122.49,122.5,1800500006.0
2007-06-27 17:36:00,122.495,122.5,122.485,122.49,1800500006.0
2007-06-27 17:37:00,122.5,122.5,122.48,122.48,1777700022.0
2007-06-27 17:38:00,122.49,122.49,122.48,122.48,1777700022.0
2007-06-27 17:39:00,122.47,122.48,122.46,122.47,1777700022.0
2007-06-27 17:40:00,122.48,122.48,122.46,122.46,1777700022.0
2007-06-27 17:41:00,122.47,122.48,122.46,122.48,1777700022.0
2007-06-27 17:42:00,122.47,122.48,122.46,122.46,1777700022.0
2007-06-27 17:43:00,122.47,122.48,122.46,122.47,1777700022.0
2007-06-27 17:44:00,122.46,122.48,122.46,122.48,1777700022.0
2007-06-27 17:45:00,122.47,122.48,122.46,122.47,1777700022.0
2007-06-27 17:46:00,122.46,122.48,122.46,122.47,1777700022.0
2007-06-27 17:47:00,122.46,122.47,122.46,122.47,1777700022.0
2007-06-27 17:48:00,122.48,122.48,122.47,122.47,1777700022.0
2007-06-27 17:49:00,122.48,122.5,122.48,122.49,1777700022.0
2007-06-27 17:50:00,122.5,122.5,122.48,122.49,1777700022.0
2007-06-27 17:51:00,122.49,122.5,122.49,122.5,1777700022.0
2007-06-27 17:52:00,122.5,122.52,122.5,122.5,1841900035.0
2007-06-27 17:53:00,122.51,122.51,122.5,122.5,1841900035.0
2007-06-27 17:54:00,122.51,122.51,122.48,122.5,1841900035.0
2007-06-27 17:55:00,122.51,122.52,122.51,122.52,1841900035.0
2007-06-27 17:56:00,122.53,122.53,122.5,122.51,1841900035.0
2007-06-27 17:57:00,122.53,122.53,122.5,122.53,1841900035.0
2007-06-27 17:58:00,122.53,122.53,122.52,122.52,1841900035.0
2007-06-27 17:59:00,122.51,122.53,122.51,122.52,1438200005.0
2007-06-27 18:00:00,122.52,122.53,122.52,122.525,1438200005.0
2007-06-27 18:01:00,122.525,122.53,122.52,122.53,705700003.0
2007-06-27 18:02:00,122.525,122.55,122.525,122.535,1670310026.0
2007-06-27 18:03:00,122.55,122.55,122.54,122.54,1029600028.0
2007-06-27 18:04:00,122.53,122.54,122.53,122.53,1029600028.0
2007-06-27 18:05:00,122.53,122.53,122.53,122.53,1029600028.0
2007-06-27 18:06:00,122.53,122.53,122.525,122.525,1675800004.0
2007-06-27 18:07:00,122.53,122.54,122.53,122.54,1632200027.0
2007-06-27 18:08:00,122.54,122.54,122.53,122.54,795800004.0
2007-06-27 18:09:00,122.53,122.54,122.53,122.54,795800004.0
2007-06-27 18:10:00,122.55,122.55,122.54,122.55,795800004.0
2007-06-27 18:11:00,122.54,122.54,122.52,122.53,795800004.0
2007-06-27 18:12:00,122.525,122.53,122.515,122.52,795800004.0
2007-06-27 18:13:00,122.515,122.52,122.515,122.52,223200002.0
2007-06-27 18:14:00,122.515,122.515,122.51,122.51,1921900009.0
2007-06-27 18:15:00,122.5,122.52,122.5,122.52,1683100008.0
2007-06-27 18:16:00,122.51,122.52,122.49,122.5,1683100008.0
2007-06-27 18:17:00,122.52,122.52,122.51,122.51,1683100008.0
2007-06-27 18:18:00,122.52,122.52,122.51,122.51,1683100008.0
2007-06-27 18:19:00,122.52,122.52,122.51,122.51,443800013.0
2007-06-27 18:20:00,122.51,122.51,122.505,122.51,443800013.0
2007-06-27 18:21:00,122.505,122.51,122.505,122.51,253699996.0
2007-06-27 18:22:00,122.5,122.52,122.5,122.52,2107999964.0
2007-06-27 18:23:00,122.52,122.52,122.52,122.52,2107999964.0
2007-06-27 18:25:00,122.53,122.53,122.52,122.52,1807800038.0
2007-06-27 18:26:00,122.51,122.53,122.51,122.53,1807800038.0
2007-06-27 18:27:00,122.52,122.53,122.51,122.52,1371799998.0
2007-06-27 18:28:00,122.51,122.52,122.5,122.52,1371799998.0
2007-06-27 18:29:00,122.51,122.51,122.5,122.51,1371799998.0
2007-06-27 18:30:00,122.5,122.52,122.5,122.5,1813200005.0
2007-06-27 18:31:00,122.5,122.51,122.495,122.495,1813200005.0
2007-06-27 18:32:00,122.5,122.51,122.5,122.51,1243999999.0
2007-06-27 18:33:00,122.51,122.52,122.51,122.52,1306700008.0
2007-06-27 18:34:00,122.515,122.515,122.51,122.51,608199999.0
2007-06-27 18:35:00,122.51,122.51,122.51,122.51,1256800017.0
2007-06-27 18:36:00,122.52,122.52,122.51,122.52,1157899987.0
2007-06-27 18:37:00,122.51,122.52,122.51,122.51,1157899987.0
2007-06-27 18:38:00,122.52,122.55,122.52,122.54,1157899987.0
2007-06-27 18:39:00,122.54,122.55,122.535,122.55,1157899987.0
2007-06-27 18:40:00,122.55,122.55,122.545,122.55,76800000.0
2007-06-27 18:41:00,122.54,122.55,122.52,122.53,965199995.0
2007-06-27 18:42:00,122.52,122.53,122.49,122.51,965199995.0
2007-06-27 18:43:00,122.51,122.52,122.51,122.52,965199995.0
2007-06-27 18:45:00,122.53,122.53,122.525,122.53,1392399975.0
2007-06-27 18:46:00,122.53,122.53,122.525,122.53,1315200001.0
2007-06-27 18:47:00,122.54,122.55,122.54,122.54,1760099980.0
2007-06-27 18:48:00,122.55,122.55,122.53,122.53,1760099980.0
2007-06-27 18:49:00,122.53,122.54,122.52,122.52,1760099980.0
2007-06-27 18:50:00,122.52,122.52,122.515,122.52,594200020.0
2007-06-27 18:51:00,122.52,122.52,122.515,122.52,320099995.0
2007-06-27 18:52:00,122.52,122.52,122.515,122.52,213200001.0
2007-06-27 18:53:00,122.51,122.52,122.51,122.52,1456399980.0
2007-06-27 18:54:00,122.52,122.52,122.51,122.51,1906999987.0
2007-06-27 18:55:00,122.515,122.515,122.51,122.51,2027099992.0
2007-06-27 18:56:00,122.51,122.51,122.5,122.51,1705799990.0
2007-06-27 18:57:00,122.51,122.51,122.495,122.5,1547200000.0
2007-06-27 18:58:00,122.5,122.5,122.495,122.5,1452699984.0
2007-06-27 18:59:00,122.49,122.5,122.49,122.5,1285099985.0
2007-06-27 19:00:00,122.52,122.52,122.495,122.495,1285099985.0
2007-06-27 19:02:00,122.51,122.51,122.5,122.5,530600015.0
2007-06-27 19:03:00,122.5,122.51,122.495,122.51,942800003.0
2007-06-27 19:04:00,122.51,122.52,122.49,122.49,1819199978.0
2007-06-27 19:05:00,122.5,122.51,122.49,122.51,2040300012.0
2007-06-27 19:06:00,122.51,122.51,122.47,122.47,1753899998.0
2007-06-27 19:07:00,122.49,122.49,122.48,122.48,794599998.0
2007-06-27 19:08:00,122.48,122.49,122.475,122.48,794599998.0
2007-06-27 19:09:00,122.49,122.49,122.46,122.47,1361499999.0
2007-06-27 19:10:00,122.47,122.48,122.46,122.47,1361499999.0
2007-06-27 19:11:00,122.46,122.46,122.44,122.46,1027599999.0
2007-06-27 19:12:00,122.45,122.46,122.39,122.4,1027599999.0
2007-06-27 19:13:00,122.41,122.43,122.41,122.41,1027599999.0
2007-06-27 19:14:00,122.4,122.4,122.3,122.32,1027599999.0
2007-06-27 19:15:00,122.31,122.34,122.31,122.33,1027599999.0
2007-06-27 19:16:00,122.32,122.32,122.3,122.31,1027599999.0
2007-06-27 19:17:00,122.32,122.33,122.31,122.32,1027599999.0
2007-06-27 19:18:00,122.33,122.33,122.3,122.3,1027599999.0
2007-06-27 19:19:00,122.31,122.31,122.31,122.31,1027599999.0
2007-06-27 19:20:00,122.3,122.32,122.29,122.32,1027599999.0
2007-06-27 19:21:00,122.33,122.34,122.32,122.34,1027599999.0
2007-06-27 19:22:00,122.35,122.36,122.34,122.34,1027599999.0
2007-06-27 19:23:00,122.35,122.38,122.34,122.37,1027599999.0
2007-06-27 19:24:00,122.36,122.38,122.36,122.37,1027599999.0
2007-06-27 19:25:00,122.37,122.37,122.36,122.365,1027599999.0
2007-06-27 19:26:00,122.365,122.37,122.365,122.365,72400000.0
2007-06-27 19:27:00,122.36,122.37,122.34,122.36,740200008.0
2007-06-27 19:28:00,122.37,122.37,122.34,122.36,740200008.0
2007-06-27 19:29:00,122.35,122.36,122.34,122.35,740200008.0
2007-06-27 19:30:00,122.36,122.36,122.33,122.36,740200008.0
2007-06-27 19:31:00,122.34,122.35,122.34,122.34,740200008.0
2007-06-27 19:32:00,122.36,122.36,122.34,122.35,740200008.0
2007-06-27 19:33:00,122.35,122.36,122.35,122.35,740200008.0
2007-06-27 19:34:00,122.35,122.35,122.335,122.34,2079600024.0
2007-06-27 19:35:00,122.34,122.34,122.335,122.34,514000000.0
2007-06-27 19:36:00,122.34,122.34,122.33,122.34,920399979.0
2007-06-27 19:37:00,122.33,122.34,122.33,122.34,719199993.0
2007-06-27 19:38:00,122.33,122.34,122.33,122.335,719199993.0
2007-06-27 19:39:00,122.34,122.34,122.325,122.34,2135199999.0
2007-06-27 19:40:00,122.34,122.35,122.34,122.34,996599994.0
2007-06-27 19:41:00,122.34,122.35,122.34,122.34,701100007.0
2007-06-27 19:42:00,122.34,122.36,122.34,122.34,2067100017.0
2007-06-27 19:43:00,122.34,122.35,122.34,122.35,232600000.0
2007-06-27 19:44:00,122.35,122.36,122.345,122.35,1139799979.0
2007-06-27 19:45:00,122.36,122.36,122.34,122.34,944499990.0
2007-06-27 19:46:00,122.34,122.36,122.34,122.34,944499990.0
2007-06-27 19:47:00,122.33,122.34,122.33,122.33,1617399995.0
2007-06-27 19:48:00,122.35,122.35,122.34,122.34,1617399995.0
2007-06-27 19:49:00,122.33,122.34,122.33,122.34,327600002.0
2007-06-27 19:50:00,122.35,122.35,122.34,122.35,327600002.0
2007-06-27 19:51:00,122.34,122.35,122.34,122.35,327600002.0
2007-06-27 19:53:00,122.33,122.35,122.33,122.35,327600002.0
2007-06-27 19:54:00,122.34,122.35,122.34,122.34,327600002.0
2007-06-27 19:55:00,122.33,122.33,122.33,122.33,327600002.0
2007-06-27 19:56:00,122.33,122.34,122.33,122.34,327600002.0
2007-06-27 19:57:00,122.34,122.34,122.33,122.335,714200007.0
2007-06-27 19:58:00,122.31,122.31,122.31,122.31,1387000001.0
2007-06-27 19:59:00,122.3,122.31,122.3,122.31,1387000001.0
2007-06-27 20:00:00,122.3,122.31,122.3,122.31,1387000001.0
2007-06-27 20:01:00,122.32,122.34,122.31,122.34,1387000001.0
2007-06-27 20:02:00,122.34,122.35,122.33,122.34,1387000001.0
2007-06-27 20:03:00,122.34,122.34,122.34,122.34,319200006.0
2007-06-27 20:04:00,122.35,122.36,122.35,122.36,1282700013.0
2007-06-27 20:05:00,122.35,122.36,122.33,122.33,1282700013.0
2007-06-27 20:06:00,122.34,122.34,122.335,122.335,1282700013.0
2007-06-27 20:07:00,122.34,122.34,122.34,122.34,2070399991.0
2007-06-27 20:08:00,122.34,122.35,122.34,122.34,2070399991.0
2007-06-27 20:09:00,122.34,122.34,122.335,122.34,2040900056.0
2007-06-27 20:10:00,122.34,122.35,122.335,122.34,1259999988.0
2007-06-27 20:11:00,122.34,122.35,122.335,122.35,1285200009.0
2007-06-27 20:12:00,122.36,122.36,122.36,122.36,1690399965.0
2007-06-27 20:13:00,122.37,122.41,122.37,122.4,1690399965.0
2007-06-27 20:14:00,122.41,122.42,122.4,122.42,1690399965.0
2007-06-27 20:15:00,122.4,122.42,122.4,122.4,1690399965.0
2007-06-27 20:16:00,122.41,122.43,122.41,122.41,1690399965.0
2007-06-27 20:17:00,122.42,122.42,122.42,122.42,1690399965.0
2007-06-27 20:18:00,122.42,122.43,122.42,122.42,697400003.0
2007-06-27 20:19:00,122.41,122.43,122.41,122.42,555900001.0
2007-06-27 20:20:00,122.42,122.42,122.41,122.42,555900001.0
2007-06-27 20:21:00,122.42,122.43,122.41,122.43,1938899984.0
2007-06-27 20:22:00,122.44,122.44,122.42,122.43,814799999.0
2007-06-27 20:23:00,122.44,122.44,122.41,122.42,814799999.0
2007-06-27 20:24:00,122.43,122.46,122.43,122.45,814799999.0
2007-06-27 20:25:00,122.46,122.46,122.44,122.45,814799999.0
2007-06-27 20:26:00,122.44,122.47,122.44,122.46,814799999.0
2007-06-27 20:27:00,122.47,122.47,122.45,122.45,814799999.0
2007-06-27 20:28:00,122.45,122.45,122.445,122.45,1354200013.0
2007-06-27 20:29:00,122.45,122.46,122.445,122.46,1212100004.0
2007-06-27 20:30:00,122.46,122.46,122.45,122.45,190000000.0
2007-06-27 20:31:00,122.44,122.44,122.43,122.44,190000000.0
2007-06-27 20:32:00,122.43,122.43,122.43,122.43,190000000.0
2007-06-27 20:33:00,122.43,122.43,122.41,122.425,1218900000.0
2007-06-27 20:34:00,122.425,122.425,122.42,122.425,102999997.0
2007-06-27 20:35:00,122.43,122.43,122.43,122.43,502099993.0
2007-06-27 20:36:00,122.42,122.44,122.42,122.44,1155200006.0
2007-06-27 20:37:00,122.445,122.46,122.445,122.46,1155200006.0
2007-06-27 20:38:00,122.46,122.47,122.45,122.46,1947899993.0
2007-06-27 20:39:00,122.46,122.5,122.46,122.49,1649100021.0
2007-06-27 20:40:00,122.475,122.49,122.47,122.48,1649100021.0
2007-06-27 20:41:00,122.47,122.48,122.47,122.47,1229899990.0
2007-06-27 20:42:00,122.47,122.47,122.46,122.46,1229899990.0
2007-06-27 20:43:00,122.47,122.47,122.45,122.46,1430799997.0
2007-06-27 20:44:00,122.47,122.47,122.45,122.46,1430799997.0
2007-06-27 20:45:00,122.46,122.46,122.44,122.45,1070399980.0
2007-06-27 20:46:00,122.45,122.47,122.44,122.465,1874499998.0
2007-06-27 20:47:00,122.465,122.465,122.45,122.46,1934300018.0
2007-06-27 20:48:00,122.45,122.46,122.45,122.45,680700004.0
2007-06-27 20:49:00,122.46,122.46,122.4,122.42,680700004.0
2007-06-27 20:50:00,122.43,122.43,122.41,122.42,680700004.0
2007-06-27 20:51:00,122.43,122.43,122.41,122.41,680700004.0
2007-06-27 20:52:00,122.41,122.42,122.39,122.4,856099998.0
2007-06-27 20:53:00,122.41,122.41,122.4,122.41,856099998.0
2007-06-27 20:54:00,122.41,122.42,122.4,122.41,1402100021.0
2007-06-27 20:55:00,122.42,122.42,122.42,122.42,1402100021.0
2007-06-27 20:56:00,122.43,122.43,122.41,122.42,1402100021.0
2007-06-27 20:57:00,122.42,122.43,122.415,122.43,1402100021.0
2007-06-27 20:58:00,122.43,122.43,122.42,122.42,1220399997.0
2007-06-27 20:59:00,122.43,122.43,122.41,122.42,1220399997.0
2007-06-27 21:00:00,122.42,122.43,122.41,122.43,1220399997.0
2007-06-27 21:01:00,122.43,122.44,122.43,122.44,1049500000.0
2007-06-27 21:02:00,122.44,122.44,122.435,122.435,733899983.0
2007-06-27 21:03:00,122.44,122.44,122.435,122.44,511700013.0
2007-06-27 21:04:00,122.44,122.44,122.44,122.44,179500010.0
2007-06-27 21:05:00,122.43,122.46,122.43,122.46,1642800008.0
2007-06-27 21:06:00,122.49,122.49,122.47,122.49,1642800008.0
2007-06-27 21:07:00,122.5,122.5,122.49,122.49,1694700008.0
2007-06-27 21:08:00,122.49,122.51,122.49,122.495,1694700008.0
2007-06-27 21:09:00,122.495,122.5,122.49,122.49,316600002.0
2007-06-27 21:10:00,122.49,122.49,122.48,122.49,335900013.0
2007-06-27 21:11:00,122.49,122.5,122.48,122.5,1460600006.0
2007-06-27 21:12:00,122.5,122.52,122.49,122.51,1658499987.0
2007-06-27 21:13:00,122.51,122.52,122.5,122.51,1658499987.0
2007-06-27 21:14:00,122.51,122.51,122.51,122.51,34500000.0
2007-06-27 21:15:00,122.5,122.5,122.49,122.5,1045099993.0
2007-06-27 21:16:00,122.5,122.505,122.495,122.495,377200002.0
2007-06-27 21:17:00,122.5,122.51,122.495,122.505,1428200021.0
2007-06-27 21:18:00,122.51,122.51,122.5,122.51,88399999.0
2007-06-27 21:19:00,122.505,122.53,122.505,122.52,1703199972.0
2007-06-27 21:20:00,122.53,122.53,122.52,122.53,1422900038.0
2007-06-27 21:21:00,122.52,122.52,122.51,122.52,1422900038.0
2007-06-27 21:22:00,122.52,122.54,122.51,122.52,1840099978.0
2007-06-27 21:23:00,122.515,122.52,122.51,122.51,1840099978.0
2007-06-27 21:24:00,122.53,122.53,122.52,122.53,2138999987.0
2007-06-27 21:25:00,122.54,122.56,122.53,122.55,2138999987.0
2007-06-27 21:26:00,122.56,122.56,122.55,122.56,2138999987.0
2007-06-27 21:27:00,122.57,122.61,122.56,122.61,2138999987.0
2007-06-27 21:28:00,122.6,122.63,122.59,122.61,2138999987.0
2007-06-27 21:29:00,122.62,122.64,122.61,122.63,2138999987.0
2007-06-27 21:30:00,122.64,122.66,122.64,122.65,2138999987.0
2007-06-27 21:31:00,122.64,122.64,122.62,122.63,2138999987.0
2007-06-27 21:32:00,122.64,122.65,122.63,122.65,2138999987.0
2007-06-27 21:33:00,122.64,122.66,122.64,122.65,2138999987.0
2007-06-27 21:34:00,122.66,122.66,122.65,122.65,2138999987.0
2007-06-27 21:35:00,122.66,122.67,122.65,122.66,2138999987.0
2007-06-27 21:36:00,122.67,122.67,122.63,122.65,2138999987.0
2007-06-27 21:37:00,122.65,122.65,122.62,122.63,2138999987.0
2007-06-27 21:38:00,122.63,122.65,122.63,122.63,99800001.0
2007-06-27 21:39:00,122.64,122.64,122.62,122.64,99800001.0
2007-06-27 21:40:00,122.63,122.64,122.63,122.63,99800001.0
2007-06-27 21:41:00,122.635,122.64,122.635,122.64,99800001.0
2007-06-27 21:42:00,122.64,122.64,122.64,122.64,197699996.0
2007-06-27 21:43:00,122.64,122.64,122.63,122.63,824500008.0
2007-06-27 21:44:00,122.64,122.64,122.62,122.64,1630100002.0
2007-06-27 21:45:00,122.63,122.63,122.62,122.63,1350099996.0
2007-06-27 21:46:00,122.63,122.63,122.62,122.63,151400002.0
2007-06-27 21:47:00,122.63,122.64,122.63,122.63,1513600023.0
2007-06-27 21:48:00,122.63,122.63,122.62,122.62,577500003.0
2007-06-27 21:49:00,122.62,122.64,122.62,122.62,739000003.0
2007-06-27 21:50:00,122.63,122.64,122.62,122.64,2142899997.0
2007-06-27 21:51:00,122.64,122.67,122.64,122.67,1083900011.0
2007-06-27 21:52:00,122.67,122.67,122.66,122.67,1083900011.0
2007-06-27 21:53:00,122.67,122.68,122.66,122.68,2080499992.0
2007-06-27 21:54:00,122.68,122.68,122.66,122.67,576299996.0
2007-06-27 21:55:00,122.67,122.67,122.66,122.66,1589600000.0
2007-06-27 21:56:00,122.66,122.66,122.65,122.66,1862699997.0
2007-06-27 21:57:00,122.66,122.66,122.645,122.65,1773499993.0
2007-06-27 21:58:00,122.66,122.66,122.64,122.64,631599999.0
2007-06-27 21:59:00,122.65,122.66,122.64,122.645,1393499997.0
2007-06-27 22:00:00,122.65,122.66,122.64,122.65,1306899986.0
2007-06-27 22:01:00,122.65,122.65,122.64,122.65,669599990.0
2007-06-27 22:02:00,122.65,122.65,122.635,122.64,1089699996.0
2007-06-27 22:03:00,122.65,122.66,122.64,122.64,1149699999.0
2007-06-27 22:04:00,122.64,122.64,122.63,122.63,651800000.0
2007-06-27 22:05:00,122.63,122.66,122.63,122.65,1769100007.0
2007-06-27 22:06:00,122.64,122.66,122.64,122.65,1420499998.0
2007-06-27 22:07:00,122.65,122.65,122.63,122.64,601799997.0
2007-06-27 22:08:00,122.64,122.66,122.64,122.66,204100000.0
2007-06-27 22:09:00,122.66,122.67,122.66,122.66,627699995.0
2007-06-27 22:10:00,122.66,122.68,122.65,122.66,1588899973.0
2007-06-27 22:11:00,122.66,122.67,122.66,122.67,477900006.0
2007-06-27 22:12:00,122.67,122.67,122.66,122.66,477900006.0
2007-06-27 22:14:00,122.68,122.69,122.66,122.69,2076299996.0
2007-06-27 22:15:00,122.69,122.69,122.66,122.66,1027199991.0
2007-06-27 22:16:00,122.66,122.68,122.66,122.68,1292800010.0
2007-06-27 22:17:00,122.675,122.69,122.67,122.67,517599999.0
2007-06-27 22:18:00,122.67,122.69,122.67,122.68,66499999.0
2007-06-27 22:19:00,122.68,122.68,122.67,122.67,288900000.0
2007-06-27 22:20:00,122.67,122.68,122.66,122.67,805499995.0
2007-06-27 22:21:00,122.67,122.68,122.66,122.67,805499995.0
2007-06-27 22:22:00,122.68,122.69,122.67,122.68,407500004.0
2007-06-27 22:23:00,122.68,122.69,122.67,122.68,788699981.0
2007-06-27 22:24:00,122.68,122.69,122.68,122.69,859600017.0
2007-06-27 22:25:00,122.69,122.69,122.68,122.68,276600003.0
2007-06-27 22:26:00,122.69,122.69,122.68,122.69,1402700006.0
2007-06-27 22:27:00,122.68,122.69,122.67,122.68,1402700006.0
2007-06-27 22:28:00,122.68,122.68,122.68,122.68,1402700006.0
2007-06-27 22:29:00,122.69,122.69,122.68,122.68,535599993.0
2007-06-27 22:30:00,122.68,122.68,122.68,122.68,47900000.0
2007-06-27 22:31:00,122.68,122.69,122.68,122.68,1017800003.0
2007-06-27 22:32:00,122.68,122.69,122.68,122.68,1503500022.0
2007-06-27 22:33:00,122.68,122.71,122.67,122.7,1915400018.0
2007-06-27 22:34:00,122.7,122.71,122.68,122.7,2015800012.0
2007-06-27 22:35:00,122.69,122.71,122.69,122.71,737099997.0
2007-06-27 22:36:00,122.71,122.72,122.705,122.72,872800002.0
2007-06-27 22:37:00,122.72,122.73,122.71,122.72,889499992.0
2007-06-27 22:38:00,122.72,122.73,122.71,122.72,1803900008.0
2007-06-27 22:39:00,122.72,122.73,122.715,122.73,1756699995.0
2007-06-27 22:40:00,122.73,122.75,122.73,122.75,1108800026.0
2007-06-27 22:41:00,122.75,122.75,122.74,122.75,969099972.0
2007-06-27 22:42:00,122.74,122.81,122.74,122.78,1436099999.0
2007-06-27 22:43:00,122.78,122.78,122.74,122.76,1436099999.0
2007-06-27 22:44:00,122.76,122.775,122.75,122.75,1560899985.0
2007-06-27 22:45:00,122.77,122.77,122.76,122.76,702399993.0
2007-06-27 22:46:00,122.755,122.76,122.75,122.755,702399993.0
2007-06-27 22:47:00,122.76,122.77,122.755,122.77,1783000012.0
2007-06-27 22:48:00,122.75,122.82,122.75,122.82,1503599991.0
2007-06-27 22:49:00,122.81,122.82,122.78,122.79,1503599991.0
2007-06-27 22:50:00,122.78,122.79,122.77,122.77,1503599991.0
2007-06-27 22:51:00,122.77,122.79,122.76,122.78,2096799987.0
2007-06-27 22:52:00,122.78,122.78,122.76,122.78,469899997.0
2007-06-27 22:53:00,122.78,122.78,122.78,122.78,297000005.0
2007-06-27 22:54:00,122.78,122.81,122.78,122.79,1723400001.0
2007-06-27 22:55:00,122.79,122.81,122.79,122.81,767899990.0
2007-06-27 22:56:00,122.81,122.83,122.81,122.82,1338600012.0
2007-06-27 22:57:00,122.82,122.83,122.82,122.82,496200002.0
2007-06-27 22:58:00,122.82,122.82,122.81,122.82,403999998.0
2007-06-27 22:59:00,122.82,122.83,122.81,122.83,690299999.0
2007-06-27 23:00:00,122.83,122.83,122.79,122.81,913299996.0
2007-06-27 23:01:00,122.81,122.84,122.78,122.79,1082199994.0
2007-06-27 23:02:00,122.79,122.82,122.79,122.8,901199995.0
2007-06-27 23:03:00,122.81,122.86,122.8,122.85,1784200021.0
2007-06-27 23:04:00,122.85,122.87,122.84,122.85,1487699994.0
2007-06-27 23:05:00,122.87,122.87,122.85,122.86,1099400000.0
2007-06-27 23:06:00,122.86,122.88,122.86,122.86,934600000.0
2007-06-27 23:07:00,122.86,122.86,122.84,122.85,934600000.0
2007-06-27 23:08:00,122.85,122.85,122.82,122.83,1831400006.0
2007-06-27 23:09:00,122.82,122.84,122.8,122.81,1213899998.0
2007-06-27 23:10:00,122.81,122.83,122.81,122.82,199200000.0
2007-06-27 23:11:00,122.82,122.82,122.81,122.81,291400000.0
2007-06-27 23:12:00,122.81,122.83,122.81,122.83,435400000.0
2007-06-27 23:13:00,122.82,122.83,122.8,122.8,1478799993.0
2007-06-27 23:14:00,122.81,122.81,122.8,122.8,445000005.0
2007-06-27 23:15:00,122.8,122.81,122.8,122.81,447200001.0
2007-06-27 23:16:00,122.81,122.82,122.81,122.82,57200000.0
2007-06-27 23:17:00,122.82,122.83,122.82,122.82,369300001.0
2007-06-27 23:18:00,122.82,122.82,122.8,122.82,866100020.0
2007-06-27 23:19:00,122.82,122.82,122.81,122.81,310400006.0
2007-06-27 23:20:00,122.81,122.82,122.8,122.81,1323700026.0
2007-06-27 23:21:00,122.81,122.83,122.81,122.82,457700011.0
2007-06-27 23:22:00,122.82,122.82,122.82,122.82,26400000.0
2007-06-27 23:23:00,122.82,122.82,122.81,122.81,530400014.0
2007-06-27 23:24:00,122.81,122.81,122.81,122.81,406599998.0
2007-06-27 23:25:00,122.81,122.81,122.8,122.81,813400008.0
2007-06-27 23:26:00,122.8,122.82,122.79,122.81,768200004.0
2007-06-27 23:27:00,122.81,122.81,122.78,122.8,1109500007.0
2007-06-27 23:28:00,122.8,122.8,122.795,122.795,14400000.0
2007-06-27 23:29:00,122.79,122.8,122.78,122.78,1188399995.0
2007-06-27 23:30:00,122.79,122.8,122.78,122.8,1188399995.0
2007-06-27 23:31:00,122.8,122.81,122.79,122.8,1231799998.0
2007-06-27 23:32:00,122.81,122.81,122.79,122.8,255999999.0
2007-06-27 23:33:00,122.8,122.81,122.8,122.81,361800000.0
2007-06-27 23:34:00,122.81,122.82,122.8,122.8,591400007.0
2007-06-27 23:36:00,122.81,122.81,122.81,122.81,20000000.0
2007-06-27 23:38:00,122.81,122.81,122.81,122.81,40000000.0
2007-06-27 23:39:00,122.8,122.81,122.8,122.8,59900002.0
2007-06-27 23:40:00,122.8,122.8,122.77,122.79,516000005.0
2007-06-27 23:41:00,122.79,122.79,122.77,122.78,576100009.0
2007-06-27 23:42:00,122.78,122.78,122.77,122.78,207300000.0
2007-06-27 23:43:00,122.78,122.78,122.77,122.775,178399996.0
2007-06-27 23:45:00,122.78,122.78,122.78,122.78,22400000.0
2007-06-27 23:47:00,122.79,122.79,122.79,122.79,4800000.0
2007-06-27 23:48:00,122.79,122.79,122.78,122.78,28000000.0
2007-06-27 23:49:00,122.79,122.79,122.79,122.79,4800000.0
2007-06-27 23:50:00,122.79,122.79,122.78,122.78,49500000.0
2007-06-27 23:51:00,122.78,122.8,122.78,122.8,489100000.0
2007-06-27 23:52:00,122.8,122.8,122.78,122.785,206300002.0
2007-06-27 23:53:00,122.79,122.79,122.79,122.79,107200000.0
2007-06-27 23:54:00,122.79,122.8,122.78,122.78,526299986.0
2007-06-27 23:55:00,122.8,122.81,122.79,122.81,415500000.0
2007-06-27 23:57:00,122.81,122.81,122.795,122.795,206700001.0
2007-06-27 23:58:00,122.8,122.8,122.8,122.8,246400008.0
2007-06-27 23:59:00,122.8,122.81,122.8,122.81,1051900013.0
2007-06-28 00:00:00,122.8,122.8,122.8,122.8,27900000.0
2007-06-28 00:01:00,122.8,122.81,122.8,122.8,576400001.0
2007-06-28 00:02:00,122.79,122.81,122.79,122.81,327000009.0
2007-06-28 00:03:00,122.81,122.82,122.81,122.82,760700009.0
2007-06-28 00:04:00,122.82,122.82,122.81,122.82,487600004.0
2007-06-28 00:05:00,122.82,122.82,122.805,122.81,360900007.0
2007-06-28 00:06:00,122.82,122.84,122.8,122.83,1793300029.0
2007-06-28 00:07:00,122.83,122.83,122.83,122.83,24699999.0
2007-06-28 00:08:00,122.83,122.83,122.83,122.83,83199998.0
2007-06-28 00:09:00,122.83,122.83,122.83,122.83,142199998.0
2007-06-28 00:10:00,122.83,122.83,122.83,122.83,63899999.0
2007-06-28 00:11:00,122.83,122.87,122.83,122.87,651100000.0
2007-06-28 00:12:00,122.87,122.88,122.84,122.88,1636000018.0
2007-06-28 00:13:00,122.88,122.89,122.88,122.88,485200004.0
2007-06-28 00:14:00,122.88,122.88,122.86,122.88,603200000.0
2007-06-28 00:15:00,122.89,122.93,122.88,122.92,1989100014.0
2007-06-28 00:16:00,122.93,122.93,122.9,122.92,1989100014.0
2007-06-28 00:17:00,122.92,122.96,122.91,122.96,1865800000.0
2007-06-28 00:18:00,122.96,122.97,122.95,122.95,1516599998.0
2007-06-28 00:19:00,122.925,122.94,122.92,122.94,1516599998.0
2007-06-28 00:20:00,122.94,122.98,122.94,122.97,1110799998.0
2007-06-28 00:21:00,122.97,122.98,122.96,122.98,907400000.0
2007-06-28 00:22:00,122.98,122.98,122.97,122.97,183999999.0
2007-06-28 00:23:00,122.97,122.98,122.96,122.98,1086500000.0
2007-06-28 00:24:00,122.98,122.98,122.97,122.98,655900004.0
2007-06-28 00:25:00,122.97,122.98,122.97,122.97,403899995.0
2007-06-28 00:26:00,122.97,122.98,122.96,122.965,1078000022.0
2007-06-28 00:27:00,122.98,122.99,122.97,122.98,1068900007.0
2007-06-28 00:28:00,123.01,123.05,123.01,123.05,608600004.0
2007-06-28 00:29:00,123.06,123.08,123.06,123.06,608600004.0
2007-06-28 00:30:00,123.11,123.14,123.11,123.11,608600004.0
2007-06-28 00:31:00,123.1,123.1,123.05,123.05,608600004.0
2007-06-28 00:32:00,123.06,123.08,123.06,123.06,608600004.0
2007-06-28 00:33:00,123.08,123.08,123.06,123.06,608600004.0
2007-06-28 00:34:00,123.07,123.09,123.07,123.09,608600004.0
2007-06-28 00:35:00,123.09,123.11,123.09,123.1,1444500003.0
2007-06-28 00:36:00,123.1,123.13,123.1,123.13,614400002.0
2007-06-28 00:37:00,123.13,123.18,123.12,123.16,1834299985.0
2007-06-28 00:38:00,123.15,123.16,123.13,123.13,882299999.0
2007-06-28 00:39:00,123.125,123.13,123.1,123.12,882299999.0
2007-06-28 00:40:00,123.11,123.15,123.11,123.15,783299993.0
2007-06-28 00:41:00,123.14,123.15,123.125,123.15,783299993.0
2007-06-28 00:42:00,123.15,123.15,123.12,123.13,1365500013.0
2007-06-28 00:43:00,123.12,123.12,123.12,123.12,825799991.0
2007-06-28 00:44:00,123.1,123.11,123.08,123.11,825799991.0
2007-06-28 00:45:00,123.09,123.1,123.09,123.1,825799991.0
2007-06-28 00:46:00,123.1,123.11,123.09,123.105,825799991.0
2007-06-28 00:47:00,123.105,123.15,123.09,123.14,1647000001.0
2007-06-28 00:48:00,123.14,123.15,123.1,123.12,1791999992.0
2007-06-28 00:49:00,123.13,123.15,123.1,123.13,910500004.0
2007-06-28 00:50:00,123.13,123.14,123.1,123.105,1554499989.0
2007-06-28 00:51:00,123.105,123.14,123.1,123.13,2128899987.0
2007-06-28 00:52:00,123.14,123.15,123.13,123.13,1535499989.0
2007-06-28 00:53:00,123.15,123.2,123.15,123.18,1535499989.0
2007-06-28 00:54:00,123.2,123.21,123.14,123.15,1535499989.0
2007-06-28 00:55:00,123.16,123.21,123.14,123.2,1535499989.0
2007-06-28 00:56:00,123.18,123.21,123.17,123.2,1535499989.0
2007-06-28 00:57:00,123.21,123.21,123.17,123.19,1535499989.0
2007-06-28 00:58:00,123.18,123.18,123.17,123.17,1535499989.0
2007-06-28 00:59:00,123.16,123.19,123.16,123.17,1535499989.0
2007-06-28 01:00:00,123.16,123.18,123.16,123.18,1535499989.0
2007-06-28 01:01:00,123.19,123.19,123.14,123.15,1535499989.0
2007-06-28 01:02:00,123.14,123.14,123.09,123.12,1535499989.0
2007-06-28 01:03:00,123.12,123.12,123.08,123.09,1535499989.0
2007-06-28 01:04:00,123.09,123.1,123.09,123.09,1826200003.0
2007-06-28 01:05:00,123.09,123.09,123.07,123.08,1354399997.0
2007-06-28 01:06:00,123.08,123.09,123.07,123.08,1923800006.0
2007-06-28 01:07:00,123.09,123.09,123.07,123.08,873299995.0
2007-06-28 01:08:00,123.08,123.09,123.07,123.08,873299995.0
2007-06-28 01:09:00,123.08,123.1,123.08,123.1,1192499986.0
2007-06-28 01:10:00,123.11,123.11,123.09,123.09,1477800006.0
2007-06-28 01:11:00,123.09,123.11,123.09,123.1,1477800006.0
2007-06-28 01:12:00,123.1,123.1,123.085,123.09,490600006.0
2007-06-28 01:13:00,123.09,123.1,123.09,123.1,544000003.0
2007-06-28 01:14:00,123.1,123.1,123.07,123.07,885500005.0
2007-06-28 01:15:00,123.07,123.09,123.06,123.085,1230400014.0
2007-06-28 01:16:00,123.09,123.12,123.08,123.1,1867499988.0
2007-06-28 01:17:00,123.11,123.11,123.09,123.1,404000003.0
2007-06-28 01:18:00,123.1,123.1,123.09,123.09,404000003.0
2007-06-28 01:19:00,123.09,123.09,123.07,123.08,613700002.0
2007-06-28 01:20:00,123.08,123.11,123.07,123.09,131840000.0
2007-06-28 01:21:00,123.1,123.1,123.085,123.09,131840000.0
2007-06-28 01:22:00,123.09,123.1,123.08,123.08,1209039999.0
2007-06-28 01:23:00,123.07,123.08,123.07,123.07,1053300003.0
2007-06-28 01:24:00,123.07,123.08,123.05,123.05,612300001.0
2007-06-28 01:25:00,123.05,123.065,123.05,123.05,1457900006.0
2007-06-28 01:26:00,123.06,123.08,123.06,123.08,405599992.0
2007-06-28 01:27:00,123.08,123.11,123.08,123.1,993999988.0
2007-06-28 01:28:00,123.1,123.1,123.08,123.09,896700001.0
2007-06-28 01:29:00,123.09,123.095,123.08,123.095,1263300010.0
2007-06-28 01:30:00,123.095,123.1,123.08,123.1,527299999.0
2007-06-28 01:31:00,123.1,123.1,123.09,123.09,181000002.0
2007-06-28 01:32:00,123.09,123.09,123.07,123.07,2138800026.0
2007-06-28 01:33:00,123.07,123.08,123.07,123.08,1260900025.0
2007-06-28 01:34:00,123.08,123.1,123.08,123.1,971500006.0
2007-06-28 01:35:00,123.1,123.12,123.1,123.11,1649900015.0
2007-06-28 01:36:00,123.11,123.11,123.11,123.11,39900002.0
2007-06-28 01:37:00,123.11,123.11,123.09,123.1,1378400021.0
2007-06-28 01:38:00,123.1,123.1,123.08,123.08,1838099973.0
2007-06-28 01:39:00,123.06,123.07,123.06,123.07,1792499995.0
2007-06-28 01:40:00,123.08,123.12,123.08,123.1,1792499995.0
2007-06-28 01:41:00,123.12,123.14,123.11,123.11,1792499995.0
2007-06-28 01:42:00,123.12,123.12,123.09,123.1,1299199995.0
2007-06-28 01:43:00,123.11,123.11,123.08,123.09,1299199995.0
2007-06-28 01:44:00,123.08,123.12,123.08,123.12,1299199995.0
2007-06-28 01:45:00,123.11,123.13,123.11,123.13,1299199995.0
2007-06-28 01:46:00,123.12,123.16,123.11,123.16,1299199995.0
2007-06-28 01:47:00,123.17,123.18,123.15,123.16,1299199995.0
2007-06-28 01:48:00,123.15,123.16,123.14,123.15,1299199995.0
2007-06-28 01:49:00,123.16,123.18,123.16,123.18,1299199995.0
2007-06-28 01:50:00,123.17,123.28,123.17,123.23,1299199995.0
2007-06-28 01:51:00,123.24,123.34,123.24,123.28,1299199995.0
2007-06-28 01:52:00,123.3,123.36,123.29,123.34,1299199995.0
2007-06-28 01:53:00,123.33,123.35,123.32,123.33,1299199995.0
2007-06-28 01:54:00,123.32,123.34,123.31,123.34,1299199995.0
2007-06-28 01:55:00,123.33,123.33,123.31,123.31,1299199995.0
2007-06-28 01:56:00,123.32,123.33,123.31,123.32,2125600007.0
2007-06-28 01:57:00,123.31,123.31,123.28,123.28,2125600007.0
2007-06-28 01:58:00,123.27,123.28,123.25,123.26,2125600007.0
2007-06-28 01:59:00,123.25,123.3,123.25,123.29,2125600007.0
2007-06-28 02:00:00,123.28,123.3,123.28,123.28,2125600007.0
2007-06-28 02:01:00,123.28,123.28,123.26,123.27,1232579999.0
2007-06-28 02:02:00,123.27,123.29,123.26,123.27,1977800009.0
2007-06-28 02:03:00,123.28,123.29,123.27,123.27,1719499995.0
2007-06-28 02:04:00,123.26,123.275,123.25,123.27,1719499995.0
2007-06-28 02:05:00,123.28,123.28,123.27,123.27,2064100001.0
2007-06-28 02:06:00,123.28,123.28,123.26,123.26,2064100001.0
2007-06-28 02:07:00,123.27,123.28,123.24,123.24,2064100001.0
2007-06-28 02:08:00,123.25,123.25,123.21,123.25,2064100001.0
2007-06-28 02:09:00,123.24,123.25,123.21,123.22,2064100001.0
2007-06-28 02:10:00,123.23,123.23,123.17,123.19,2064100001.0
2007-06-28 02:11:00,123.2,123.22,123.19,123.21,2064100001.0
2007-06-28 02:12:00,123.21,123.22,123.21,123.22,1318400001.0
2007-06-28 02:13:00,123.22,123.22,123.215,123.215,354399998.0
2007-06-28 02:14:00,123.21,123.23,123.21,123.23,1375000011.0
2007-06-28 02:15:00,123.25,123.26,123.24,123.26,1375000011.0
2007-06-28 02:16:00,123.26,123.27,123.25,123.27,1836300000.0
2007-06-28 02:17:00,123.27,123.3,123.26,123.28,1723099997.0
2007-06-28 02:18:00,123.28,123.28,123.26,123.26,781900000.0
2007-06-28 02:19:00,123.25,123.26,123.21,123.22,1022600008.0
2007-06-28 02:20:00,123.23,123.23,123.22,123.23,1022600008.0
2007-06-28 02:21:00,123.24,123.24,123.23,123.23,1022600008.0
2007-06-28 02:22:00,123.24,123.24,123.23,123.23,617999998.0
2007-06-28 02:23:00,123.23,123.24,123.22,123.23,706300002.0
2007-06-28 02:24:00,123.23,123.24,123.23,123.23,742800002.0
2007-06-28 02:25:00,123.23,123.24,123.23,123.23,270000003.0
2007-06-28 02:26:00,123.23,123.24,123.21,123.21,2043099986.0
2007-06-28 02:27:00,123.21,123.21,123.195,123.195,1405200000.0
2007-06-28 02:28:00,123.195,123.21,123.195,123.2,880099998.0
2007-06-28 02:29:00,123.2,123.2,123.18,123.18,2098700006.0
2007-06-28 02:30:00,123.19,123.19,123.16,123.18,2098700006.0
2007-06-28 02:31:00,123.19,123.2,123.18,123.19,2098700006.0
2007-06-28 02:32:00,123.18,123.18,123.15,123.17,2098700006.0
2007-06-28 02:33:00,123.18,123.18,123.16,123.17,2098700006.0
2007-06-28 02:34:00,123.18,123.18,123.17,123.18,2098700006.0
2007-06-28 02:35:00,123.17,123.2,123.17,123.2,1392899996.0
2007-06-28 02:36:00,123.2,123.2,123.17,123.17,1392899996.0
2007-06-28 02:37:00,123.16,123.18,123.16,123.16,1987599989.0
2007-06-28 02:38:00,123.17,123.18,123.16,123.17,1987599989.0
2007-06-28 02:39:00,123.19,123.2,123.17,123.2,1987599989.0
2007-06-28 02:40:00,123.18,123.19,123.17,123.18,989999996.0
2007-06-28 02:41:00,123.18,123.2,123.18,123.2,989999996.0
2007-06-28 02:42:00,123.18,123.2,123.17,123.18,2082600015.0
2007-06-28 02:43:00,123.16,123.18,123.16,123.16,2082600015.0
2007-06-28 02:44:00,123.16,123.16,123.15,123.15,1613500017.0
2007-06-28 02:45:00,123.17,123.17,123.16,123.16,1613500017.0
2007-06-28 02:46:00,123.16,123.18,123.16,123.17,1039200015.0
2007-06-28 02:47:00,123.16,123.17,123.15,123.16,1240300013.0
2007-06-28 02:48:00,123.16,123.18,123.155,123.17,1240300013.0
2007-06-28 02:49:00,123.17,123.18,123.17,123.17,1524300006.0
2007-06-28 02:50:00,123.15,123.16,123.15,123.16,1618200009.0
2007-06-28 02:51:00,123.15,123.15,123.13,123.14,1618200009.0
2007-06-28 02:52:00,123.13,123.14,123.1,123.1,1618200009.0
2007-06-28 02:53:00,123.09,123.09,123.09,123.09,1618200009.0
2007-06-28 02:54:00,123.07,123.09,122.98,123.03,1618200009.0
2007-06-28 02:55:00,123.02,123.04,123.02,123.04,1618200009.0
2007-06-28 02:56:00,123.03,123.04,122.94,122.96,1618200009.0
2007-06-28 02:57:00,122.97,122.99,122.96,122.97,1618200009.0
2007-06-28 02:58:00,122.98,123.03,122.98,123.02,1618200009.0
2007-06-28 02:59:00,123.03,123.03,122.99,123.0,1618200009.0
2007-06-28 03:00:00,123.01,123.01,122.95,122.96,1618200009.0
2007-06-28 03:01:00,122.95,122.96,122.87,122.9,1618200009.0
2007-06-28 03:02:00,122.91,122.91,122.88,122.88,1618200009.0
2007-06-28 03:03:00,122.89,122.94,122.89,122.92,1618200009.0
2007-06-28 03:04:00,122.93,122.95,122.92,122.93,1618200009.0
2007-06-28 03:05:00,122.94,122.94,122.91,122.92,1534899991.0
2007-06-28 03:06:00,122.91,122.93,122.91,122.93,1534899991.0
2007-06-28 03:07:00,122.92,122.96,122.92,122.96,1534899991.0
2007-06-28 03:08:00,122.95,122.97,122.94,122.95,1534899991.0
2007-06-28 03:09:00,122.95,122.96,122.95,122.96,1534899991.0
2007-06-28 03:10:00,122.96,122.96,122.95,122.95,1048900020.0
2007-06-28 03:11:00,122.97,122.97,122.95,122.96,1048900020.0
2007-06-28 03:12:00,122.96,122.97,122.95,122.96,1356200008.0
2007-06-28 03:13:00,122.95,122.97,122.94,122.96,1356200008.0
2007-06-28 03:14:00,122.95,122.96,122.92,122.92,1356200008.0
2007-06-28 03:15:00,122.93,122.93,122.9,122.91,1356200008.0
2007-06-28 03:16:00,122.9,122.9,122.78,122.83,1356200008.0
2007-06-28 03:17:00,122.82,122.84,122.81,122.81,1356200008.0
2007-06-28 03:18:00,122.83,122.86,122.81,122.86,1356200008.0
2007-06-28 03:19:00,122.85,122.87,122.84,122.84,1356200008.0
2007-06-28 03:20:00,122.85,122.85,122.81,122.83,1356200008.0
2007-06-28 03:21:00,122.84,122.84,122.83,122.84,1356200008.0
2007-06-28 03:22:00,122.84,122.84,122.82,122.84,921700009.0
2007-06-28 03:23:00,122.83,122.83,122.81,122.83,1373100008.0
2007-06-28 03:24:00,122.83,122.85,122.82,122.85,1373100008.0
2007-06-28 03:25:00,122.86,122.87,122.84,122.86,1060700005.0
2007-06-28 03:26:00,122.86,122.87,122.855,122.86,1060700005.0
2007-06-28 03:27:00,122.86,122.86,122.835,122.84,1552900003.0
2007-06-28 03:28:00,122.84,122.86,122.84,122.86,1325900003.0
2007-06-28 03:29:00,122.85,122.86,122.83,122.85,1917499997.0
2007-06-28 03:30:00,122.845,122.85,122.815,122.83,1917499997.0
2007-06-28 03:31:00,122.82,122.83,122.82,122.83,2132500030.0
2007-06-28 03:32:00,122.83,122.85,122.82,122.835,2060699999.0
2007-06-28 03:33:00,122.83,122.84,122.83,122.84,139099999.0
2007-06-28 03:34:00,122.85,122.9,122.84,122.9,139099999.0
2007-06-28 03:35:00,122.91,122.92,122.88,122.92,139099999.0
2007-06-28 03:36:00,122.92,122.92,122.92,122.92,139099999.0
2007-06-28 03:37:00,122.92,122.92,122.91,122.91,474700000.0
2007-06-28 03:38:00,122.91,122.91,122.9,122.91,1885900015.0
2007-06-28 03:39:00,122.91,122.91,122.91,122.91,214899998.0
2007-06-28 03:40:00,122.91,122.91,122.895,122.9,1056799995.0
2007-06-28 03:41:00,122.9,122.91,122.9,122.91,719799999.0
2007-06-28 03:42:00,122.91,122.92,122.91,122.92,1884300010.0
2007-06-28 03:43:00,122.92,122.93,122.91,122.91,645000008.0
2007-06-28 03:44:00,122.91,122.91,122.9,122.905,645000008.0
2007-06-28 03:45:00,122.91,122.92,122.91,122.92,572400007.0
2007-06-28 03:46:00,122.92,122.92,122.91,122.91,77900002.0
2007-06-28 03:47:00,122.91,122.93,122.91,122.925,561499994.0
2007-06-28 03:48:00,122.925,122.93,122.92,122.92,548800001.0
2007-06-28 03:49:00,122.93,122.93,122.93,122.93,192800003.0
2007-06-28 03:50:00,122.93,122.93,122.93,122.93,224000000.0
2007-06-28 03:51:00,122.93,122.94,122.925,122.93,1133800004.0
2007-06-28 03:52:00,122.93,122.95,122.91,122.95,175000005.0
2007-06-28 03:53:00,122.94,122.96,122.92,122.94,175000005.0
2007-06-28 03:54:00,122.93,122.93,122.925,122.925,175000005.0
2007-06-28 03:55:00,122.93,122.93,122.925,122.93,280800008.0
2007-06-28 03:56:00,122.94,122.96,122.93,122.95,911200038.0
2007-06-28 03:57:00,122.96,122.96,122.95,122.95,911200038.0
2007-06-28 03:58:00,122.94,122.94,122.92,122.92,911200038.0
2007-06-28 03:59:00,122.91,122.93,122.91,122.91,911200038.0
2007-06-28 04:00:00,122.9,122.91,122.88,122.9,911200038.0
2007-06-28 04:01:00,122.89,122.9,122.86,122.87,911200038.0
2007-06-28 04:02:00,122.87,122.88,122.87,122.88,911200038.0
2007-06-28 04:03:00,122.89,122.91,122.88,122.9,1099099985.0
2007-06-28 04:04:00,122.91,122.91,122.88,122.91,1099099985.0
2007-06-28 04:05:00,122.91,122.91,122.89,122.9,1099099985.0
2007-06-28 04:06:00,122.9,122.9,122.9,122.9,120000000.0
2007-06-28 04:07:00,122.9,122.9,122.9,122.9,739200000.0
2007-06-28 04:08:00,122.9,122.91,122.9,122.9,892900002.0
2007-06-28 04:09:00,122.9,122.91,122.89,122.91,2018800004.0
2007-06-28 04:10:00,122.91,122.91,122.91,122.91,549800006.0
2007-06-28 04:11:00,122.91,122.92,122.9,122.905,1677900009.0
2007-06-28 04:12:00,122.905,122.92,122.905,122.91,315400000.0
2007-06-28 04:13:00,122.91,122.92,122.91,122.92,850300004.0
2007-06-28 04:14:00,122.91,122.91,122.91,122.91,850300004.0
2007-06-28 04:15:00,122.91,122.91,122.91,122.91,130099998.0
2007-06-28 04:16:00,122.91,122.93,122.91,122.92,1506800027.0
2007-06-28 04:17:00,122.93,122.95,122.93,122.95,296900002.0
2007-06-28 04:18:00,122.94,122.96,122.94,122.95,296900002.0
2007-06-28 04:19:00,122.96,122.96,122.95,122.96,296900002.0
2007-06-28 04:20:00,122.95,122.95,122.93,122.94,296900002.0
2007-06-28 04:21:00,122.95,122.95,122.92,122.92,296900002.0
2007-06-28 04:22:00,122.93,122.93,122.92,122.93,296900002.0
2007-06-28 04:23:00,122.925,122.93,122.92,122.925,296900002.0
2007-06-28 04:24:00,122.925,122.925,122.92,122.92,291500002.0
2007-06-28 04:25:00,122.92,122.93,122.92,122.93,383500007.0
2007-06-28 04:26:00,122.93,122.93,122.91,122.92,1082500016.0
2007-06-28 04:27:00,122.92,122.92,122.92,122.92,306399992.0
2007-06-28 04:28:00,122.92,122.93,122.92,122.93,321900002.0
2007-06-28 04:29:00,122.91,122.91,122.87,122.87,1180100004.0
2007-06-28 04:30:00,122.88,122.88,122.87,122.88,1180100004.0
2007-06-28 04:31:00,122.89,122.89,122.87,122.87,1180100004.0
2007-06-28 04:32:00,122.88,122.88,122.86,122.87,1180100004.0
2007-06-28 04:33:00,122.88,122.89,122.87,122.89,1180100004.0
2007-06-28 04:34:00,122.885,122.89,122.88,122.89,906599993.0
2007-06-28 04:35:00,122.89,122.9,122.89,122.895,673800022.0
2007-06-28 04:36:00,122.9,122.9,122.895,122.895,150300000.0
2007-06-28 04:37:00,122.9,122.9,122.88,122.88,344100001.0
2007-06-28 04:38:00,122.88,122.88,122.86,122.87,131600000.0
2007-06-28 04:39:00,122.86,122.88,122.86,122.87,131600000.0
2007-06-28 04:40:00,122.86,122.86,122.84,122.84,131600000.0
2007-06-28 04:41:00,122.85,122.86,122.84,122.86,131600000.0
2007-06-28 04:42:00,122.86,122.865,122.86,122.86,131600000.0
2007-06-28 04:43:00,122.86,122.86,122.845,122.86,1776600001.0
2007-06-28 04:44:00,122.86,122.87,122.86,122.865,706699998.0
2007-06-28 04:45:00,122.865,122.87,122.865,122.865,138800000.0
2007-06-28 04:46:00,122.865,122.865,122.845,122.86,1063399996.0
2007-06-28 04:47:00,122.85,122.87,122.85,122.865,1476099992.0
2007-06-28 04:48:00,122.87,122.88,122.865,122.87,864200014.0
2007-06-28 04:49:00,122.87,122.87,122.86,122.86,789300014.0
2007-06-28 04:50:00,122.86,122.87,122.86,122.87,491299992.0
2007-06-28 04:51:00,122.87,122.87,122.87,122.87,48000000.0
2007-06-28 04:52:00,122.87,122.87,122.86,122.86,831299984.0
2007-06-28 04:53:00,122.86,122.89,122.86,122.89,694799994.0
2007-06-28 04:54:00,122.88,122.88,122.88,122.88,70400000.0
2007-06-28 04:55:00,122.88,122.88,122.88,122.88,64300000.0
2007-06-28 04:56:00,122.88,122.89,122.87,122.88,1074599992.0
2007-06-28 04:57:00,122.88,122.89,122.875,122.89,92000000.0
2007-06-28 04:58:00,122.89,122.89,122.89,122.89,331400000.0
2007-06-28 04:59:00,122.89,122.89,122.89,122.89,16000000.0
2007-06-28 05:00:00,122.89,122.89,122.88,122.88,1028599983.0
2007-06-28 05:01:00,122.88,122.89,122.875,122.88,1223999980.0
2007-06-28 05:02:00,122.88,122.88,122.88,122.88,153100000.0
2007-06-28 05:03:00,122.88,122.88,122.88,122.88,80300000.0
2007-06-28 05:04:00,122.88,122.88,122.88,122.88,42500000.0
2007-06-28 05:05:00,122.88,122.88,122.87,122.87,278600001.0
2007-06-28 05:06:00,122.87,122.87,122.87,122.87,392900002.0
2007-06-28 05:07:00,122.87,122.87,122.86,122.86,2146700005.0
2007-06-28 05:08:00,122.86,122.86,122.85,122.85,531200000.0
2007-06-28 05:09:00,122.85,122.85,122.84,122.84,261000002.0
2007-06-28 05:10:00,122.84,122.85,122.84,122.84,1087499999.0
2007-06-28 05:11:00,122.84,122.84,122.84,122.84,295600000.0
2007-06-28 05:12:00,122.84,122.84,122.83,122.835,325399997.0
2007-06-28 05:13:00,122.835,122.84,122.835,122.835,16000000.0
2007-06-28 05:14:00,122.835,122.84,122.835,122.835,156000000.0
2007-06-28 05:15:00,122.84,122.86,122.83,122.84,667299995.0
2007-06-28 05:16:00,122.85,122.85,122.84,122.84,667299995.0
2007-06-28 05:17:00,122.84,122.84,122.84,122.84,25600000.0
2007-06-28 05:19:00,122.85,122.85,122.835,122.84,1210799979.0
2007-06-28 05:20:00,122.85,122.85,122.84,122.85,860999982.0
2007-06-28 05:21:00,122.85,122.85,122.84,122.85,566199996.0
2007-06-28 05:22:00,122.85,122.85,122.845,122.845,331500000.0
2007-06-28 05:23:00,122.85,122.85,122.85,122.85,98300002.0
2007-06-28 05:24:00,122.85,122.86,122.845,122.86,893200014.0
2007-06-28 05:25:00,122.86,122.865,122.86,122.86,140000002.0
2007-06-28 05:26:00,122.86,122.87,122.86,122.865,218600000.0
2007-06-28 05:27:00,122.865,122.87,122.865,122.87,52000000.0
2007-06-28 05:28:00,122.87,122.88,122.86,122.86,775400005.0
2007-06-28 05:29:00,122.86,122.87,122.86,122.87,306900006.0
2007-06-28 05:30:00,122.88,122.88,122.86,122.86,1506199994.0
2007-06-28 05:31:00,122.865,122.89,122.865,122.89,1506199994.0
2007-06-28 05:32:00,122.89,122.91,122.88,122.89,2032199992.0
2007-06-28 05:33:00,122.88,122.89,122.87,122.87,2032199992.0
2007-06-28 05:34:00,122.87,122.89,122.87,122.89,2032199992.0
2007-06-28 05:35:00,122.89,122.9,122.885,122.89,1261799991.0
2007-06-28 05:36:00,122.89,122.9,122.885,122.885,1865899988.0
2007-06-28 05:37:00,122.89,122.9,122.88,122.9,859999989.0
2007-06-28 05:38:00,122.89,122.9,122.89,122.9,859999989.0
2007-06-28 05:39:00,122.9,122.91,122.895,122.91,178700001.0
2007-06-28 05:40:00,122.905,122.91,122.9,122.9,942199997.0
2007-06-28 05:41:00,122.9,122.9,122.9,122.9,136000000.0
2007-06-28 05:43:00,122.9,122.9,122.9,122.9,225200000.0
2007-06-28 05:44:00,122.9,122.9,122.9,122.9,249200000.0
2007-06-28 05:45:00,122.9,122.9,122.9,122.9,59200000.0
2007-06-28 05:47:00,122.9,122.91,122.9,122.9,605599984.0
2007-06-28 05:48:00,122.895,122.895,122.895,122.895,35400002.0
2007-06-28 05:49:00,122.9,122.91,122.9,122.91,841800004.0
2007-06-28 05:50:00,122.91,122.91,122.895,122.895,407199993.0
2007-06-28 05:52:00,122.9,122.9,122.895,122.895,60199998.0
2007-06-28 05:53:00,122.9,122.91,122.9,122.91,765699987.0
2007-06-28 05:54:00,122.91,122.91,122.905,122.905,69300000.0
2007-06-28 05:55:00,122.91,122.91,122.905,122.91,139400000.0
2007-06-28 05:56:00,122.91,122.92,122.91,122.91,1236699999.0
2007-06-28 05:57:00,122.91,122.91,122.9,122.9,1119599988.0
2007-06-28 05:58:00,122.91,122.93,122.895,122.915,1251800004.0
2007-06-28 05:59:00,122.92,122.93,122.92,122.92,961399991.0
2007-06-28 06:00:00,122.92,122.93,122.905,122.915,1899699994.0
2007-06-28 06:01:00,122.92,122.92,122.92,122.92,68800000.0
2007-06-28 06:02:00,122.92,122.92,122.91,122.92,1445899999.0
2007-06-28 06:03:00,122.92,122.92,122.92,122.92,322200007.0
2007-06-28 06:04:00,122.92,122.93,122.92,122.93,977500003.0
2007-06-28 06:05:00,122.93,122.93,122.915,122.915,1990399993.0
2007-06-28 06:06:00,122.92,122.94,122.92,122.93,1489900012.0
2007-06-28 06:07:00,122.94,122.94,122.93,122.93,582800003.0
2007-06-28 06:08:00,122.94,122.94,122.93,122.94,643999995.0
2007-06-28 06:09:00,122.93,122.94,122.93,122.93,643999995.0
2007-06-28 06:10:00,122.94,122.95,122.94,122.95,643999995.0
2007-06-28 06:11:00,122.95,122.95,122.94,122.94,888800003.0
2007-06-28 06:12:00,122.94,122.94,122.93,122.94,1600500018.0
2007-06-28 06:13:00,122.94,122.96,122.94,122.95,841900001.0
2007-06-28 06:14:00,122.95,122.96,122.94,122.95,296500003.0
2007-06-28 06:15:00,122.95,122.96,122.93,122.93,789199998.0
2007-06-28 06:16:00,122.93,122.93,122.92,122.93,2118699986.0
2007-06-28 06:17:00,122.93,122.93,122.92,122.92,1667499984.0
2007-06-28 06:18:00,122.92,122.93,122.91,122.92,1326799983.0
2007-06-28 06:19:00,122.92,122.92,122.91,122.92,1327400007.0
2007-06-28 06:20:00,122.915,122.92,122.9,122.91,1506999971.0
2007-06-28 06:21:00,122.91,122.91,122.9,122.91,573099993.0
2007-06-28 06:22:00,122.92,122.92,122.91,122.92,1045999983.0
2007-06-28 06:23:00,122.915,122.93,122.915,122.92,1045999983.0
2007-06-28 06:24:00,122.91,122.93,122.91,122.91,928599985.0
2007-06-28 06:25:00,122.92,122.93,122.91,122.93,928599985.0
2007-06-28 06:26:00,122.92,122.93,122.91,122.92,928599985.0
2007-06-28 06:27:00,122.91,122.93,122.91,122.92,928599985.0
2007-06-28 06:28:00,122.93,122.93,122.92,122.92,928599985.0
2007-06-28 06:29:00,122.92,122.93,122.92,122.925,928599985.0
2007-06-28 06:30:00,122.925,122.93,122.92,122.93,1270099985.0
2007-06-28 06:32:00,122.93,122.93,122.93,122.93,103800002.0
2007-06-28 06:33:00,122.93,122.93,122.93,122.93,215400012.0
2007-06-28 06:34:00,122.93,122.93,122.92,122.92,456399988.0
2007-06-28 06:35:00,122.92,122.93,122.92,122.92,1697199974.0
2007-06-28 06:36:00,122.92,122.92,122.91,122.91,651400016.0
2007-06-28 06:37:00,122.9,122.91,122.9,122.91,1487500022.0
2007-06-28 06:38:00,122.92,122.92,122.905,122.91,1487500022.0
2007-06-28 06:39:00,122.92,122.92,122.915,122.915,179600002.0
2007-06-28 06:40:00,122.9,122.91,122.89,122.9,1346999997.0
2007-06-28 06:41:00,122.89,122.9,122.89,122.9,1346999997.0
2007-06-28 06:42:00,122.91,122.92,122.905,122.91,1346999997.0
2007-06-28 06:43:00,122.91,122.91,122.9,122.91,1000400003.0
2007-06-28 06:44:00,122.91,122.91,122.9,122.91,1473300007.0
2007-06-28 06:45:00,122.91,122.91,122.905,122.905,289700008.0
2007-06-28 06:46:00,122.905,122.91,122.905,122.905,247500006.0
2007-06-28 06:47:00,122.91,122.91,122.895,122.91,803600005.0
2007-06-28 06:48:00,122.91,122.91,122.91,122.91,119600000.0
2007-06-28 06:49:00,122.9,122.92,122.9,122.91,1151900005.0
2007-06-28 06:50:00,122.92,122.92,122.91,122.92,1151900005.0
2007-06-28 06:51:00,122.93,122.94,122.93,122.93,1151900005.0
2007-06-28 06:52:00,122.93,122.94,122.93,122.94,1151900005.0
2007-06-28 06:53:00,122.94,122.95,122.93,122.95,1156600001.0
2007-06-28 06:54:00,122.95,122.95,122.94,122.94,1048799976.0
2007-06-28 06:55:00,122.94,122.94,122.94,122.94,1048799976.0
2007-06-28 06:56:00,122.94,122.94,122.935,122.935,1131100005.0
2007-06-28 06:57:00,122.945,122.95,122.94,122.95,752900001.0
2007-06-28 06:58:00,122.95,122.95,122.94,122.95,961100010.0
2007-06-28 06:59:00,122.94,122.95,122.94,122.95,1307200008.0
2007-06-28 07:00:00,122.96,122.97,122.95,122.97,1307200008.0
2007-06-28 07:01:00,122.98,122.99,122.965,122.98,1307200008.0
2007-06-28 07:02:00,122.98,122.98,122.97,122.97,1667600012.0
2007-06-28 07:03:00,122.97,122.98,122.97,122.975,1667600012.0
2007-06-28 07:04:00,122.98,122.98,122.965,122.98,447699998.0
2007-06-28 07:05:00,122.98,122.98,122.97,122.97,162300001.0
2007-06-28 07:06:00,122.97,122.98,122.97,122.98,1552099990.0
2007-06-28 07:07:00,122.98,122.98,122.975,122.975,395500001.0
2007-06-28 07:08:00,122.975,122.99,122.975,122.98,563599996.0
2007-06-28 07:09:00,122.99,122.99,122.98,122.98,1466999996.0
2007-06-28 07:10:00,122.98,122.99,122.975,122.99,1466999996.0
2007-06-28 07:11:00,122.99,123.0,122.99,123.0,1520599994.0
2007-06-28 07:12:00,123.0,123.01,122.99,122.99,1520599994.0
2007-06-28 07:13:00,122.99,123.0,122.98,122.98,2140900002.0
2007-06-28 07:14:00,122.97,122.98,122.97,122.97,2140900002.0
2007-06-28 07:15:00,122.98,122.99,122.98,122.985,2140900002.0
2007-06-28 07:16:00,122.98,122.98,122.95,122.95,355200016.0
2007-06-28 07:17:00,122.97,122.97,122.97,122.97,355200016.0
2007-06-28 07:18:00,122.97,122.98,122.97,122.98,776900014.0
2007-06-28 07:19:00,122.96,122.96,122.95,122.96,2071999997.0
2007-06-28 07:20:00,122.96,122.96,122.95,122.96,2071999997.0
2007-06-28 07:21:00,122.94,122.97,122.94,122.96,461600008.0
2007-06-28 07:22:00,122.97,122.97,122.97,122.97,461600008.0
2007-06-28 07:23:00,122.97,122.97,122.96,122.96,1219799988.0
2007-06-28 07:24:00,122.95,122.97,122.95,122.96,118499999.0
2007-06-28 07:25:00,122.95,122.96,122.95,122.95,118499999.0
2007-06-28 07:26:00,122.96,122.96,122.955,122.96,118499999.0
2007-06-28 07:27:00,122.97,122.97,122.96,122.96,1580200014.0
2007-06-28 07:28:00,122.965,122.99,122.965,122.98,2116299997.0
2007-06-28 07:29:00,122.98,122.98,122.965,122.97,1847100002.0
2007-06-28 07:30:00,122.97,122.97,122.97,122.97,568800004.0
2007-06-28 07:31:00,122.97,122.97,122.97,122.97,321799999.0
2007-06-28 07:32:00,122.97,122.97,122.965,122.965,448300005.0
2007-06-28 07:33:00,122.97,122.97,122.96,122.96,252499999.0
2007-06-28 07:34:00,122.97,122.99,122.97,122.99,252499999.0
2007-06-28 07:35:00,122.99,122.99,122.98,122.98,40200000.0
2007-06-28 07:36:00,122.985,122.99,122.98,122.98,919699990.0
2007-06-28 07:37:00,122.98,122.98,122.96,122.97,1763199998.0
2007-06-28 07:38:00,122.96,122.97,122.95,122.96,1763199998.0
2007-06-28 07:39:00,122.95,122.97,122.95,122.97,1763199998.0
2007-06-28 07:40:00,122.98,122.98,122.965,122.98,1763199998.0
2007-06-28 07:41:00,122.98,122.98,122.97,122.98,1826300009.0
2007-06-28 07:42:00,122.98,122.99,122.97,122.975,930200008.0
2007-06-28 07:43:00,122.97,122.99,122.965,122.975,1522599992.0
2007-06-28 07:44:00,122.985,122.99,122.97,122.98,1954699983.0
2007-06-28 07:46:00,122.98,122.99,122.98,122.99,1232199996.0
2007-06-28 07:47:00,122.98,123.0,122.98,123.0,1490600014.0
2007-06-28 07:48:00,123.01,123.02,123.0,123.02,1490600014.0
2007-06-28 07:49:00,123.03,123.04,123.02,123.03,1490600014.0
2007-06-28 07:50:00,123.04,123.06,123.035,123.05,1490600014.0
2007-06-28 07:51:00,123.06,123.06,123.045,123.06,2114199996.0
2007-06-28 07:52:00,123.05,123.06,123.05,123.05,2024700003.0
2007-06-28 07:53:00,123.06,123.09,123.06,123.09,2024700003.0
2007-06-28 07:54:00,123.1,123.13,123.09,123.13,2024700003.0
2007-06-28 07:55:00,123.12,123.14,123.11,123.13,2024700003.0
2007-06-28 07:56:00,123.12,123.17,123.12,123.15,2024700003.0
2007-06-28 07:57:00,123.16,123.18,123.14,123.15,2024700003.0
2007-06-28 07:58:00,123.14,123.15,123.11,123.11,2024700003.0
2007-06-28 07:59:00,123.12,123.14,123.12,123.13,2024700003.0
2007-06-28 08:00:00,123.14,123.14,123.11,123.14,2041600006.0
2007-06-28 08:01:00,123.15,123.15,123.13,123.15,2041600006.0
2007-06-28 08:02:00,123.16,123.18,123.15,123.16,2041600006.0
2007-06-28 08:03:00,123.15,123.16,123.15,123.16,2041600006.0
2007-06-28 08:04:00,123.17,123.18,123.16,123.18,2041600006.0
2007-06-28 08:05:00,123.17,123.22,123.17,123.21,2041600006.0
2007-06-28 08:06:00,123.2,123.21,123.16,123.16,2041600006.0
2007-06-28 08:07:00,123.17,123.17,123.15,123.15,2041600006.0
2007-06-28 08:08:00,123.16,123.16,123.1,123.1,2041600006.0
2007-06-28 08:09:00,123.11,123.11,123.1,123.1,2041600006.0
2007-06-28 08:10:00,123.09,123.1,123.06,123.06,2041600006.0
2007-06-28 08:11:00,123.07,123.07,123.04,123.05,2041600006.0
2007-06-28 08:12:00,123.06,123.07,123.055,123.07,2041600006.0
2007-06-28 08:13:00,123.07,123.07,123.07,123.07,504800000.0
2007-06-28 08:14:00,123.07,123.07,123.07,123.07,758200004.0
2007-06-28 08:15:00,123.06,123.12,123.05,123.12,1770899995.0
2007-06-28 08:16:00,123.12,123.12,123.1,123.11,1770899995.0
2007-06-28 08:17:00,123.11,123.13,123.1,123.11,2040700010.0
2007-06-28 08:18:00,123.12,123.13,123.11,123.12,2040700010.0
2007-06-28 08:19:00,123.13,123.13,123.12,123.12,2040700010.0
2007-06-28 08:20:00,123.13,123.16,123.12,123.15,2040700010.0
2007-06-28 08:21:00,123.16,123.16,123.15,123.15,2040700010.0
2007-06-28 08:22:00,123.15,123.15,123.13,123.14,1142099997.0
2007-06-28 08:23:00,123.13,123.13,123.11,123.11,1142099997.0
2007-06-28 08:24:00,123.1,123.1,123.06,123.06,1142099997.0
2007-06-28 08:25:00,123.07,123.08,123.03,123.04,1142099997.0
2007-06-28 08:26:00,123.06,123.08,123.05,123.08,1142099997.0
2007-06-28 08:27:00,123.09,123.11,123.08,123.1,1142099997.0
2007-06-28 08:28:00,123.09,123.1,123.08,123.09,1142099997.0
2007-06-28 08:29:00,123.1,123.1,123.02,123.02,1142099997.0
2007-06-28 08:30:00,123.03,123.07,123.02,123.05,1142099997.0
2007-06-28 08:31:00,123.06,123.06,123.02,123.04,1142099997.0
2007-06-28 08:32:00,123.03,123.05,123.03,123.05,1142099997.0
2007-06-28 08:33:00,123.04,123.05,123.02,123.02,1142099997.0
2007-06-28 08:34:00,123.04,123.06,123.04,123.06,1142099997.0
2007-06-28 08:35:00,123.07,123.07,123.04,123.05,1142099997.0
2007-06-28 08:36:00,123.04,123.06,123.04,123.05,1142099997.0
2007-06-28 08:37:00,123.07,123.075,123.06,123.06,1142099997.0
2007-06-28 08:38:00,123.07,123.07,123.04,123.04,2051500008.0
2007-06-28 08:39:00,123.05,123.05,123.05,123.05,99900000.0
2007-06-28 08:40:00,123.03,123.04,123.03,123.04,2029699994.0
2007-06-28 08:41:00,123.05,123.07,123.04,123.045,2029699994.0
2007-06-28 08:42:00,123.045,123.05,123.04,123.04,541000008.0
2007-06-28 08:43:00,123.04,123.05,123.04,123.05,1499499977.0
2007-06-28 08:44:00,123.05,123.06,123.045,123.05,506399997.0
2007-06-28 08:45:00,123.05,123.05,123.05,123.05,197000003.0
2007-06-28 08:46:00,123.05,123.06,123.035,123.06,966299991.0
2007-06-28 08:47:00,123.06,123.06,123.05,123.05,1527199977.0
2007-06-28 08:48:00,123.04,123.05,123.04,123.04,1140799992.0
2007-06-28 08:49:00,123.05,123.05,123.04,123.04,966999993.0
2007-06-28 08:50:00,123.04,123.04,123.03,123.03,530200003.0
2007-06-28 08:51:00,123.03,123.04,123.025,123.03,1958799989.0
2007-06-28 08:52:00,123.02,123.02,122.97,122.98,1534600004.0
2007-06-28 08:53:00,122.99,123.0,122.98,122.99,1534600004.0
2007-06-28 08:54:00,122.98,122.99,122.96,122.96,1534600004.0
2007-06-28 08:55:00,122.97,122.98,122.96,122.98,1534600004.0
2007-06-28 08:56:00,122.99,123.0,122.98,122.99,1534600004.0
2007-06-28 08:57:00,122.99,122.99,122.98,122.98,1278499971.0
2007-06-28 08:58:00,122.97,122.99,122.97,122.99,1525099989.0
2007-06-28 08:59:00,122.99,122.99,122.98,122.98,1525099989.0
2007-06-28 09:00:00,122.98,123.03,122.97,123.0,1310699992.0
2007-06-28 09:01:00,123.01,123.01,122.98,122.98,1310699992.0
2007-06-28 09:02:00,122.99,122.99,122.93,122.93,1310699992.0
2007-06-28 09:03:00,122.95,122.96,122.94,122.95,1310699992.0
2007-06-28 09:04:00,122.94,122.95,122.93,122.94,1310699992.0
2007-06-28 09:05:00,122.93,122.93,122.93,122.93,1310699992.0
2007-06-28 09:06:00,122.94,122.94,122.92,122.92,1310699992.0
2007-06-28 09:07:00,122.93,122.94,122.91,122.91,1310699992.0
2007-06-28 09:08:00,122.92,122.93,122.91,122.93,1310699992.0
2007-06-28 09:09:00,122.93,122.94,122.92,122.93,1797199998.0
2007-06-28 09:10:00,122.94,122.97,122.93,122.97,1797199998.0
2007-06-28 09:11:00,122.96,122.97,122.94,122.94,1797199998.0
2007-06-28 09:12:00,122.93,122.95,122.93,122.94,1797199998.0
2007-06-28 09:13:00,122.95,122.95,122.94,122.94,1797199998.0
2007-06-28 09:14:00,122.95,122.96,122.94,122.96,1797199998.0
2007-06-28 09:15:00,122.97,123.0,122.97,122.99,1797199998.0
2007-06-28 09:16:00,123.0,123.01,122.99,123.0,1797199998.0
2007-06-28 09:17:00,123.01,123.01,123.0,123.0,1797199998.0
2007-06-28 09:18:00,123.01,123.04,123.0,123.03,1797199998.0
2007-06-28 09:19:00,123.04,123.05,123.04,123.04,1797199998.0
2007-06-28 09:20:00,123.03,123.04,123.03,123.04,1797199998.0
2007-06-28 09:21:00,123.03,123.04,123.02,123.03,1797199998.0
2007-06-28 09:22:00,123.02,123.02,122.97,122.98,1797199998.0
2007-06-28 09:23:00,122.97,123.01,122.96,123.01,1797199998.0
2007-06-28 09:24:00,122.99,123.0,122.99,123.0,1797199998.0
2007-06-28 09:25:00,123.0,123.0,122.97,122.99,1797199998.0
2007-06-28 09:26:00,122.99,122.99,122.97,122.99,2031200004.0
2007-06-28 09:27:00,122.98,123.03,122.97,123.03,2031200004.0
2007-06-28 09:28:00,123.04,123.04,123.02,123.04,2031200004.0
2007-06-28 09:29:00,123.03,123.05,123.03,123.05,2031200004.0
2007-06-28 09:30:00,123.04,123.06,123.04,123.05,2031200004.0
2007-06-28 09:31:00,123.06,123.06,123.04,123.04,2031200004.0
2007-06-28 09:32:00,123.03,123.05,123.03,123.04,2031200004.0
2007-06-28 09:33:00,123.05,123.05,123.02,123.02,2031200004.0
2007-06-28 09:34:00,123.02,123.03,123.01,123.02,1332599994.0
2007-06-28 09:35:00,123.01,123.01,122.99,123.0,1332599994.0
2007-06-28 09:36:00,123.01,123.03,123.01,123.03,1332599994.0
2007-06-28 09:37:00,123.02,123.03,123.01,123.02,1332599994.0
2007-06-28 09:38:00,123.03,123.04,123.02,123.04,1332599994.0
2007-06-28 09:39:00,123.05,123.09,123.05,123.09,1332599994.0
2007-06-28 09:40:00,123.1,123.12,123.09,123.11,1332599994.0
2007-06-28 09:41:00,123.1,123.14,123.09,123.13,1332599994.0
2007-06-28 09:42:00,123.12,123.12,123.09,123.09,1332599994.0
2007-06-28 09:43:00,123.1,123.1,123.08,123.09,1332599994.0
2007-06-28 09:44:00,123.08,123.09,123.04,123.04,1332599994.0
2007-06-28 09:45:00,123.03,123.04,123.01,123.04,1332599994.0
2007-06-28 09:46:00,123.05,123.06,123.04,123.06,1332599994.0
2007-06-28 09:47:00,123.05,123.05,123.03,123.04,1332599994.0
2007-06-28 09:48:00,123.05,123.05,123.04,123.05,1332599994.0
2007-06-28 09:49:00,123.06,123.06,123.06,123.06,1332599994.0
2007-06-28 09:50:00,123.07,123.07,123.06,123.06,1332599994.0
2007-06-28 09:51:00,123.07,123.09,123.06,123.09,1332599994.0
2007-06-28 09:52:00,123.08,123.09,123.06,123.08,1332599994.0
2007-06-28 09:53:00,123.08,123.09,123.08,123.09,1332599994.0
2007-06-28 09:54:00,123.08,123.08,123.08,123.08,1163100035.0
2007-06-28 09:55:00,123.09,123.09,123.06,123.07,1163100035.0
2007-06-28 09:56:00,123.08,123.08,123.06,123.07,1163100035.0
2007-06-28 09:57:00,123.08,123.09,123.08,123.09,1303400008.0
2007-06-28 09:58:00,123.1,123.1,123.08,123.09,1303400008.0
2007-06-28 09:59:00,123.08,123.09,123.08,123.09,1303400008.0
2007-06-28 10:00:00,123.08,123.09,123.08,123.09,1303400008.0
2007-06-28 10:01:00,123.09,123.11,123.085,123.11,1303400008.0
2007-06-28 10:02:00,123.1,123.14,123.1,123.13,1396800003.0
2007-06-28 10:03:00,123.12,123.14,123.12,123.14,1396800003.0
2007-06-28 10:04:00,123.13,123.17,123.13,123.16,1396800003.0
2007-06-28 10:05:00,123.15,123.15,123.13,123.15,1396800003.0
2007-06-28 10:06:00,123.14,123.14,123.12,123.12,1396800003.0
2007-06-28 10:07:00,123.11,123.12,123.105,123.12,1396800003.0
2007-06-28 10:08:00,123.12,123.14,123.11,123.12,1724700018.0
2007-06-28 10:09:00,123.11,123.12,123.09,123.1,1724700018.0
2007-06-28 10:10:00,123.11,123.12,123.1,123.11,1724700018.0
2007-06-28 10:11:00,123.11,123.11,123.1,123.1,1417800008.0
2007-06-28 10:12:00,123.1,123.1,123.09,123.1,1583599999.0
2007-06-28 10:13:00,123.1,123.1,123.09,123.1,221900001.0
2007-06-28 10:14:00,123.1,123.11,123.09,123.11,1158799989.0
2007-06-28 10:15:00,123.11,123.12,123.11,123.12,617900007.0
2007-06-28 10:16:00,123.12,123.13,123.115,123.125,818416010.0
2007-06-28 10:17:00,123.12,123.14,123.12,123.13,1376800025.0
2007-06-28 10:18:00,123.14,123.14,123.12,123.13,1376800025.0
2007-06-28 10:19:00,123.12,123.13,123.12,123.13,1376800025.0
2007-06-28 10:20:00,123.14,123.14,123.13,123.13,1376800025.0
2007-06-28 10:21:00,123.13,123.13,123.11,123.11,1376800025.0
2007-06-28 10:22:00,123.11,123.11,123.1,123.11,836399995.0
2007-06-28 10:23:00,123.11,123.11,123.09,123.09,1138099994.0
2007-06-28 10:24:00,123.09,123.12,123.09,123.12,1435400014.0
2007-06-28 10:25:00,123.115,123.15,123.115,123.14,1333099991.0
2007-06-28 10:26:00,123.15,123.15,123.14,123.15,1154499981.0
2007-06-28 10:27:00,123.16,123.16,123.13,123.16,1154499981.0
2007-06-28 10:28:00,123.15,123.17,123.145,123.17,1154499981.0
2007-06-28 10:29:00,123.15,123.17,123.14,123.16,1419499990.0
2007-06-28 10:30:00,123.155,123.16,123.135,123.16,1419499990.0
2007-06-28 10:31:00,123.15,123.15,123.13,123.13,1360500008.0
2007-06-28 10:32:00,123.12,123.12,123.11,123.11,865999990.0
2007-06-28 10:33:00,123.1,123.11,123.09,123.09,865999990.0
2007-06-28 10:34:00,123.08,123.09,123.06,123.06,865999990.0
2007-06-28 10:35:00,123.06,123.07,123.06,123.065,865999990.0
2007-06-28 10:36:00,123.065,123.07,123.06,123.07,1480600004.0
2007-06-28 10:37:00,123.07,123.07,123.06,123.06,927800008.0
2007-06-28 10:38:00,123.06,123.07,123.055,123.065,1638200004.0
2007-06-28 10:39:00,123.07,123.07,123.055,123.06,504100001.0
2007-06-28 10:40:00,123.04,123.06,123.04,123.05,704400006.0
2007-06-28 10:41:00,123.05,123.05,123.035,123.05,704400006.0
2007-06-28 10:42:00,123.05,123.05,123.04,123.04,1973900016.0
2007-06-28 10:43:00,123.05,123.05,123.04,123.05,395100004.0
2007-06-28 10:44:00,123.05,123.05,123.05,123.05,470299998.0
2007-06-28 10:45:00,123.06,123.06,123.06,123.06,1206800008.0
2007-06-28 10:49:00,123.07,123.07,123.06,123.07,1206800008.0
2007-06-28 10:50:00,123.06,123.08,123.06,123.08,1206800008.0
2007-06-28 10:51:00,123.08,123.08,123.08,123.08,1206800008.0
2007-06-28 10:52:00,123.07,123.09,123.07,123.08,1527300008.0
2007-06-28 10:53:00,123.08,123.09,123.08,123.09,1527300008.0
2007-06-28 10:54:00,123.09,123.09,123.09,123.09,1090200004.0
2007-06-28 10:55:00,123.08,123.09,123.08,123.09,1566399979.0
2007-06-28 10:56:00,123.08,123.1,123.08,123.09,1566399979.0
2007-06-28 10:57:00,123.09,123.1,123.08,123.09,1566399979.0
2007-06-28 10:58:00,123.1,123.13,123.09,123.13,401800004.0
2007-06-28 10:59:00,123.13,123.13,123.12,123.13,401800004.0
2007-06-28 11:00:00,123.12,123.14,123.12,123.13,786399993.0
2007-06-28 11:01:00,123.14,123.16,123.13,123.16,786399993.0
2007-06-28 11:02:00,123.15,123.15,123.14,123.14,786399993.0
2007-06-28 11:03:00,123.13,123.14,123.13,123.13,1928800044.0
2007-06-28 11:04:00,123.125,123.14,123.125,123.14,1928800044.0
2007-06-28 11:05:00,123.14,123.15,123.13,123.14,1851100005.0
2007-06-28 11:06:00,123.14,123.14,123.125,123.14,1851100005.0
2007-06-28 11:07:00,123.14,123.15,123.13,123.14,1579500001.0
2007-06-28 11:08:00,123.14,123.14,123.13,123.135,1579500001.0
2007-06-28 11:09:00,123.14,123.15,123.14,123.14,1346699992.0
2007-06-28 11:10:00,123.13,123.13,123.12,123.12,1547700046.0
2007-06-28 11:11:00,123.11,123.12,123.11,123.11,1547700046.0
2007-06-28 11:12:00,123.12,123.12,123.11,123.12,1547700046.0
2007-06-28 11:13:00,123.12,123.12,123.11,123.12,1547700046.0
2007-06-28 11:14:00,123.12,123.125,123.115,123.12,327699990.0
2007-06-28 11:15:00,123.11,123.12,123.11,123.12,1458900032.0
2007-06-28 11:16:00,123.11,123.14,123.11,123.13,1458900032.0
2007-06-28 11:17:00,123.14,123.15,123.13,123.14,1458900032.0
2007-06-28 11:18:00,123.15,123.16,123.15,123.16,1458900032.0
2007-06-28 11:19:00,123.17,123.17,123.15,123.16,1458900032.0
2007-06-28 11:20:00,123.17,123.17,123.16,123.16,1458900032.0
2007-06-28 11:21:00,123.16,123.17,123.16,123.16,1458900032.0
2007-06-28 11:22:00,123.16,123.16,123.16,123.16,236000000.0
2007-06-28 11:23:00,123.16,123.16,123.145,123.15,403599999.0
2007-06-28 11:24:00,123.15,123.15,123.14,123.145,265199999.0
2007-06-28 11:25:00,123.145,123.15,123.14,123.145,191000003.0
2007-06-28 11:28:00,123.13,123.13,123.12,123.12,123800002.0
2007-06-28 11:29:00,123.12,123.12,123.11,123.12,797900011.0
2007-06-28 11:30:00,123.13,123.17,123.13,123.17,797900011.0
2007-06-28 11:31:00,123.16,123.17,123.14,123.15,797900011.0
2007-06-28 11:32:00,123.15,123.16,123.15,123.155,797900011.0
2007-06-28 11:33:00,123.16,123.16,123.15,123.15,1250600046.0
2007-06-28 11:34:00,123.16,123.16,123.15,123.15,1250600046.0
2007-06-28 11:35:00,123.13,123.13,123.11,123.12,1642799999.0
2007-06-28 11:36:00,123.13,123.13,123.12,123.12,1642799999.0
2007-06-28 11:37:00,123.13,123.13,123.12,123.13,1642799999.0
2007-06-28 11:38:00,123.13,123.13,123.1,123.11,701599993.0
2007-06-28 11:39:00,123.115,123.12,123.11,123.115,701599993.0
2007-06-28 11:40:00,123.115,123.12,123.105,123.11,400899996.0
2007-06-28 11:41:00,123.11,123.12,123.11,123.12,352200006.0
2007-06-28 11:42:00,123.12,123.12,123.11,123.11,1949700031.0
2007-06-28 11:43:00,123.11,123.11,123.1,123.1,1110600013.0
2007-06-28 11:44:00,123.11,123.11,123.1,123.11,1110600013.0
2007-06-28 11:45:00,123.105,123.12,123.105,123.12,479999997.0
2007-06-28 11:46:00,123.1,123.11,123.1,123.1,988100022.0
2007-06-28 11:47:00,123.11,123.11,123.1,123.105,988100022.0
2007-06-28 11:48:00,123.105,123.105,123.1,123.1,211899999.0
2007-06-28 11:49:00,123.1,123.12,123.1,123.12,1554300013.0
2007-06-28 11:50:00,123.12,123.12,123.105,123.105,997599997.0
2007-06-28 11:51:00,123.105,123.11,123.105,123.11,208000000.0
2007-06-28 11:52:00,123.11,123.11,123.105,123.11,184600000.0
2007-06-28 11:53:00,123.11,123.11,123.1,123.1,500399988.0
2007-06-28 11:54:00,123.11,123.11,123.105,123.105,500399988.0
2007-06-28 11:55:00,123.11,123.12,123.1,123.1,916699995.0
2007-06-28 11:56:00,123.105,123.11,123.105,123.105,194400000.0
2007-06-28 11:57:00,123.105,123.105,123.075,123.09,2096899988.0
2007-06-28 11:58:00,123.085,123.09,123.08,123.08,1867300005.0
2007-06-28 11:59:00,123.06,123.06,123.04,123.04,1472900006.0
2007-06-28 12:00:00,123.06,123.07,123.055,123.07,1472900006.0
2007-06-28 12:01:00,123.07,123.075,123.07,123.07,1900200031.0
2007-06-28 12:02:00,123.07,123.08,123.07,123.07,749100001.0
2007-06-28 12:03:00,123.06,123.06,123.04,123.05,749100001.0
2007-06-28 12:04:00,123.04,123.04,123.04,123.04,749100001.0
2007-06-28 12:05:00,123.05,123.05,123.04,123.05,749100001.0
2007-06-28 12:06:00,123.05,123.05,123.04,123.05,2059099998.0
2007-06-28 12:07:00,123.05,123.05,123.035,123.05,2016900023.0
2007-06-28 12:08:00,123.04,123.04,123.03,123.04,771899980.0
2007-06-28 12:09:00,123.05,123.05,123.04,123.04,771899980.0
2007-06-28 12:10:00,123.05,123.05,123.03,123.03,771899980.0
2007-06-28 12:11:00,123.04,123.04,123.02,123.03,771899980.0
2007-06-28 12:12:00,123.04,123.04,123.03,123.04,771899980.0
2007-06-28 12:13:00,123.05,123.05,123.04,123.04,771899980.0
2007-06-28 12:14:00,123.05,123.08,123.04,123.08,771899980.0
2007-06-28 12:15:00,123.09,123.09,123.08,123.08,771899980.0
2007-06-28 12:16:00,123.09,123.1,123.05,123.06,771899980.0
2007-06-28 12:17:00,123.07,123.08,123.06,123.07,771899980.0
2007-06-28 12:18:00,123.06,123.07,123.06,123.06,771899980.0
2007-06-28 12:19:00,123.07,123.07,123.07,123.07,771899980.0
2007-06-28 12:20:00,123.08,123.09,123.08,123.09,771899980.0
2007-06-28 12:21:00,123.07,123.08,123.07,123.08,70000000.0
2007-06-28 12:22:00,123.07,123.08,123.06,123.06,70000000.0
2007-06-28 12:23:00,123.075,123.075,123.065,123.075,70000000.0
2007-06-28 12:24:00,123.075,123.08,123.07,123.075,1260500000.0
2007-06-28 12:25:00,123.075,123.08,123.075,123.075,595700000.0
2007-06-28 12:26:00,123.08,123.08,123.075,123.08,771100018.0
2007-06-28 12:27:00,123.08,123.08,123.075,123.08,950200000.0
2007-06-28 12:28:00,123.08,123.08,123.08,123.08,546500000.0
2007-06-28 12:29:00,123.08,123.08,123.075,123.075,287200002.0
2007-06-28 12:30:00,123.075,123.08,123.07,123.075,2098199996.0
2007-06-28 12:31:00,123.075,123.08,123.075,123.08,347300000.0
2007-06-28 12:32:00,123.08,123.08,123.07,123.08,895699993.0
2007-06-28 12:33:00,123.075,123.08,123.07,123.07,1816499979.0
2007-06-28 12:34:00,123.075,123.08,123.07,123.07,1768400004.0
2007-06-28 12:35:00,123.07,123.07,123.06,123.06,570000012.0
2007-06-28 12:36:00,123.06,123.06,123.05,123.06,1658400062.0
2007-06-28 12:37:00,123.06,123.06,123.055,123.06,1658400062.0
2007-06-28 12:38:00,123.06,123.06,123.05,123.06,436699991.0
2007-06-28 12:39:00,123.06,123.07,123.06,123.07,436699991.0
2007-06-28 12:40:00,123.05,123.06,123.05,123.06,1578599999.0
2007-06-28 12:41:00,123.07,123.07,123.05,123.06,1578599999.0
2007-06-28 12:42:00,123.05,123.06,123.04,123.05,1578599999.0
2007-06-28 12:43:00,123.04,123.05,123.04,123.04,1578599999.0
2007-06-28 12:44:00,123.05,123.06,123.04,123.04,1578599999.0
2007-06-28 12:45:00,123.03,123.04,123.02,123.03,1578599999.0
2007-06-28 12:46:00,123.03,123.03,123.02,123.03,1578599999.0
2007-06-28 12:47:00,123.03,123.04,123.03,123.04,1345700015.0
2007-06-28 12:48:00,123.03,123.06,123.03,123.06,1345700015.0
2007-06-28 12:49:00,123.05,123.05,123.04,123.04,1345700015.0
2007-06-28 12:50:00,123.05,123.05,123.04,123.05,1345700015.0
2007-06-28 12:51:00,123.06,123.06,123.04,123.05,1345700015.0
2007-06-28 12:52:00,123.05,123.05,123.03,123.03,1916599970.0
2007-06-28 12:53:00,123.04,123.04,123.02,123.02,1916599970.0
2007-06-28 12:54:00,123.025,123.04,123.025,123.03,1916599970.0
2007-06-28 12:55:00,123.03,123.03,123.02,123.02,1373900018.0
2007-06-28 12:56:00,123.03,123.03,123.01,123.01,1373900018.0
2007-06-28 12:57:00,123.02,123.02,123.01,123.01,1373900018.0
2007-06-28 12:58:00,123.0,123.01,123.0,123.01,1373900018.0
2007-06-28 12:59:00,123.0,123.0,122.95,122.96,1373900018.0
2007-06-28 13:00:00,122.95,122.97,122.95,122.97,1373900018.0
2007-06-28 13:01:00,122.98,123.0,122.97,123.0,1373900018.0
2007-06-28 13:02:00,122.99,122.99,122.98,122.98,1373900018.0
2007-06-28 13:03:00,122.97,123.0,122.97,123.0,1373900018.0
2007-06-28 13:04:00,123.01,123.01,122.96,122.98,1373900018.0
2007-06-28 13:05:00,122.99,123.01,122.99,123.0,1373900018.0
2007-06-28 13:06:00,122.99,122.99,122.97,122.98,1373900018.0
2007-06-28 13:07:00,122.97,122.98,122.97,122.98,1373900018.0
2007-06-28 13:08:00,122.99,122.99,122.98,122.98,1373900018.0
2007-06-28 13:09:00,122.99,122.99,122.98,122.99,1373900018.0
2007-06-28 13:10:00,123.0,123.01,123.0,123.01,1373900018.0
2007-06-28 13:11:00,123.01,123.02,123.01,123.02,2024200001.0
2007-06-28 13:12:00,123.02,123.02,123.01,123.01,1139600011.0
2007-06-28 13:13:00,122.98,122.99,122.97,122.97,1106000008.0
2007-06-28 13:14:00,122.98,122.98,122.97,122.98,1106000008.0
2007-06-28 13:15:00,122.97,122.97,122.96,122.97,1106000008.0
2007-06-28 13:16:00,122.96,122.97,122.96,122.97,1106000008.0
2007-06-28 13:17:00,122.96,122.97,122.96,122.97,1106000008.0
2007-06-28 13:18:00,122.96,122.97,122.95,122.96,1106000008.0
2007-06-28 13:19:00,122.96,122.96,122.945,122.96,1106000008.0
2007-06-28 13:20:00,122.94,122.95,122.94,122.95,1451900002.0
2007-06-28 13:21:00,122.94,122.95,122.94,122.94,1451900002.0
2007-06-28 13:22:00,122.95,122.95,122.94,122.94,1451900002.0
2007-06-28 13:23:00,122.95,122.95,122.94,122.94,1451900002.0
2007-06-28 13:24:00,122.93,122.93,122.91,122.92,1451900002.0
2007-06-28 13:25:00,122.91,122.91,122.9,122.9,1451900002.0
2007-06-28 13:26:00,122.89,122.9,122.89,122.89,1451900002.0
2007-06-28 13:27:00,122.88,122.9,122.88,122.89,1451900002.0
2007-06-28 13:28:00,122.88,122.88,122.84,122.84,1451900002.0
2007-06-28 13:29:00,122.85,122.86,122.84,122.85,1451900002.0
2007-06-28 13:30:00,122.86,122.86,122.84,122.84,1451900002.0
2007-06-28 13:31:00,122.83,122.83,122.81,122.82,1451900002.0
2007-06-28 13:32:00,122.83,122.84,122.82,122.82,1451900002.0
2007-06-28 13:33:00,122.83,122.84,122.82,122.83,1451900002.0
2007-06-28 13:34:00,122.82,122.84,122.82,122.84,1451900002.0
2007-06-28 13:35:00,122.85,122.86,122.83,122.84,1451900002.0
2007-06-28 13:36:00,122.85,122.86,122.84,122.84,1451900002.0
2007-06-28 13:37:00,122.85,122.86,122.85,122.86,1451900002.0
2007-06-28 13:38:00,122.84,122.85,122.84,122.85,1451900002.0
2007-06-28 13:39:00,122.86,122.88,122.86,122.87,1451900002.0
2007-06-28 13:40:00,122.89,122.91,122.89,122.9,1451900002.0
2007-06-28 13:41:00,122.91,122.91,122.89,122.89,1451900002.0
2007-06-28 13:43:00,122.88,122.89,122.86,122.88,1451900002.0
2007-06-28 13:44:00,122.89,122.9,122.88,122.88,1451900002.0
2007-06-28 13:45:00,122.87,122.88,122.86,122.86,1705100030.0
2007-06-28 13:46:00,122.87,122.88,122.87,122.88,1705100030.0
2007-06-28 13:47:00,122.86,122.86,122.86,122.86,1590500040.0
2007-06-28 13:48:00,122.87,122.88,122.87,122.88,1590500040.0
2007-06-28 13:49:00,122.88,122.88,122.87,122.87,1788900041.0
2007-06-28 13:50:00,122.87,122.88,122.87,122.87,1386200004.0
2007-06-28 13:51:00,122.86,122.86,122.86,122.86,388499998.0
2007-06-28 13:52:00,122.87,122.88,122.86,122.88,388499998.0
2007-06-28 13:53:00,122.89,122.9,122.89,122.9,388499998.0
2007-06-28 13:54:00,122.91,122.92,122.89,122.92,388499998.0
2007-06-28 13:55:00,122.91,122.94,122.91,122.92,388499998.0
2007-06-28 13:56:00,122.93,122.93,122.92,122.92,388499998.0
2007-06-28 13:57:00,122.91,122.92,122.91,122.92,388499998.0
2007-06-28 13:58:00,122.93,122.935,122.93,122.93,388499998.0
2007-06-28 13:59:00,122.93,122.93,122.93,122.93,1113400000.0
2007-06-28 14:00:00,122.93,122.935,122.91,122.91,1113400000.0
2007-06-28 14:01:00,122.91,122.92,122.91,122.92,996800005.0
2007-06-28 14:02:00,122.92,122.92,122.915,122.915,67200000.0
2007-06-28 14:03:00,122.915,122.93,122.915,122.92,1580000026.0
2007-06-28 14:04:00,122.92,122.92,122.91,122.91,478799996.0
2007-06-28 14:05:00,122.91,122.92,122.91,122.91,1343399973.0
2007-06-28 14:06:00,122.93,122.93,122.92,122.92,1343399973.0
2007-06-28 14:07:00,122.92,122.93,122.91,122.91,1113300008.0
2007-06-28 14:08:00,122.91,122.92,122.91,122.92,151400000.0
2007-06-28 14:09:00,122.92,122.93,122.92,122.93,616199988.0
2007-06-28 14:10:00,122.93,122.96,122.93,122.95,1411200012.0
2007-06-28 14:11:00,122.95,122.97,122.93,122.97,1505800021.0
2007-06-28 14:12:00,122.96,122.97,122.95,122.96,1505800021.0
2007-06-28 14:13:00,122.975,122.98,122.965,122.98,1505800021.0
2007-06-28 14:14:00,122.98,122.98,122.965,122.97,106400000.0
2007-06-28 14:15:00,122.97,122.97,122.945,122.96,722799997.0
2007-06-28 14:16:00,122.96,122.97,122.95,122.96,1021200002.0
2007-06-28 14:17:00,122.95,122.96,122.95,122.96,1021200002.0
2007-06-28 14:18:00,122.97,122.97,122.95,122.95,1021200002.0
2007-06-28 14:19:00,122.94,122.95,122.93,122.93,1021200002.0
2007-06-28 14:20:00,122.92,122.93,122.9,122.93,1021200002.0
2007-06-28 14:21:00,122.92,122.92,122.91,122.92,1021200002.0
2007-06-28 14:22:00,122.9,122.9,122.86,122.87,1021200002.0
2007-06-28 14:23:00,122.86,122.91,122.86,122.9,1021200002.0
2007-06-28 14:24:00,122.91,122.92,122.91,122.915,1021200002.0
2007-06-28 14:25:00,122.915,122.915,122.91,122.91,221200000.0
2007-06-28 14:26:00,122.91,122.92,122.91,122.92,558900000.0
2007-06-28 14:27:00,122.92,122.94,122.91,122.94,1197790002.0
2007-06-28 14:28:00,122.95,122.96,122.95,122.96,1197790002.0
2007-06-28 14:29:00,122.97,122.97,122.91,122.93,1197790002.0
2007-06-28 14:30:00,122.91,122.98,122.91,122.95,952799993.0
2007-06-28 14:31:00,122.94,122.95,122.92,122.94,952799993.0
2007-06-28 14:32:00,122.96,122.96,122.94,122.945,952799993.0
2007-06-28 14:33:00,122.93,122.94,122.93,122.93,584600004.0
2007-06-28 14:34:00,122.92,123.02,122.92,122.97,584600004.0
2007-06-28 14:35:00,122.96,122.99,122.96,122.98,584600004.0
2007-06-28 14:36:00,122.99,122.99,122.97,122.97,584600004.0
2007-06-28 14:37:00,122.96,122.97,122.95,122.97,584600004.0
2007-06-28 14:38:00,122.98,123.02,122.98,123.0,584600004.0
2007-06-28 14:39:00,123.01,123.01,122.97,123.01,584600004.0
2007-06-28 14:40:00,123.0,123.02,122.99,122.99,584600004.0
2007-06-28 14:41:00,123.0,123.05,122.99,123.05,584600004.0
2007-06-28 14:42:00,123.04,123.05,123.01,123.04,584600004.0
2007-06-28 14:43:00,123.03,123.04,123.01,123.03,584600004.0
2007-06-28 14:44:00,123.02,123.03,123.01,123.02,584600004.0
2007-06-28 14:45:00,123.03,123.05,123.01,123.01,584600004.0
2007-06-28 14:46:00,123.02,123.03,123.01,123.02,584600004.0
2007-06-28 14:47:00,123.03,123.03,123.0,123.02,584600004.0
2007-06-28 14:48:00,123.01,123.01,123.0,123.01,584600004.0
2007-06-28 14:49:00,123.0,123.02,123.0,123.02,584600004.0
2007-06-28 14:50:00,123.03,123.04,123.02,123.04,584600004.0
2007-06-28 14:51:00,123.06,123.06,123.05,123.06,584600004.0
2007-06-28 14:52:00,123.05,123.06,123.05,123.06,584600004.0
2007-06-28 14:53:00,123.07,123.07,123.05,123.07,584600004.0
2007-06-28 14:54:00,123.06,123.07,123.05,123.05,584600004.0
2007-06-28 14:55:00,123.045,123.045,123.035,123.035,584600004.0
2007-06-28 14:56:00,123.02,123.03,123.02,123.02,2014800016.0
2007-06-28 14:57:00,123.01,123.02,123.01,123.01,2014800016.0
2007-06-28 14:58:00,123.02,123.02,123.01,123.02,2014800016.0
2007-06-28 14:59:00,123.04,123.045,123.025,123.03,2014800016.0
2007-06-28 15:00:00,123.02,123.02,123.01,123.02,1086200000.0
2007-06-28 15:01:00,123.03,123.05,123.03,123.05,1086200000.0
2007-06-28 15:02:00,123.06,123.07,123.04,123.04,1086200000.0
2007-06-28 15:03:00,123.03,123.06,123.03,123.06,1086200000.0
2007-06-28 15:04:00,123.075,123.08,123.07,123.075,1086200000.0
2007-06-28 15:05:00,123.08,123.08,123.07,123.075,526400001.0
2007-06-28 15:06:00,123.07,123.07,123.055,123.06,896499994.0
2007-06-28 15:07:00,123.06,123.06,123.04,123.04,1400700012.0
2007-06-28 15:08:00,123.03,123.05,123.03,123.04,1133100014.0
2007-06-28 15:09:00,123.045,123.05,123.04,123.04,1133100014.0
2007-06-28 15:10:00,123.04,123.05,123.04,123.05,215100003.0
2007-06-28 15:11:00,123.03,123.07,123.03,123.06,580700004.0
2007-06-28 15:12:00,123.07,123.07,123.05,123.07,580700004.0
2007-06-28 15:13:00,123.08,123.08,123.07,123.07,580700004.0
2007-06-28 15:14:00,123.06,123.07,123.06,123.07,580700004.0
2007-06-28 15:15:00,123.08,123.08,123.075,123.08,580700004.0
2007-06-28 15:16:00,123.08,123.09,123.07,123.08,1021099998.0
2007-06-28 15:17:00,123.08,123.09,123.075,123.075,1886800007.0
2007-06-28 15:18:00,123.09,123.09,123.075,123.08,1161100006.0
2007-06-28 15:19:00,123.08,123.08,123.065,123.08,527000003.0
2007-06-28 15:20:00,123.08,123.08,123.075,123.08,397900001.0
2007-06-28 15:21:00,123.08,123.08,123.07,123.08,482100002.0
2007-06-28 15:22:00,123.07,123.08,123.07,123.07,790600002.0
2007-06-28 15:23:00,123.08,123.08,123.08,123.08,790600002.0
2007-06-28 15:24:00,123.07,123.08,123.07,123.08,790600002.0
2007-06-28 15:25:00,123.07,123.08,123.07,123.07,790600002.0
2007-06-28 15:26:00,123.08,123.08,123.07,123.08,790600002.0
2007-06-28 15:27:00,123.08,123.08,123.065,123.07,1499899992.0
2007-06-28 15:28:00,123.07,123.08,123.065,123.08,1188699990.0
2007-06-28 15:29:00,123.08,123.08,123.075,123.08,411899997.0
2007-06-28 15:30:00,123.08,123.08,123.065,123.07,1463800013.0
2007-06-28 15:31:00,123.07,123.08,123.06,123.08,1833960004.0
2007-06-28 15:32:00,123.06,123.07,123.06,123.06,178600000.0
2007-06-28 15:33:00,123.07,123.07,123.065,123.07,178600000.0
2007-06-28 15:34:00,123.05,123.05,123.04,123.05,1769900003.0
2007-06-28 15:35:00,123.045,123.05,123.04,123.05,1769900003.0
2007-06-28 15:36:00,123.05,123.06,123.05,123.06,1468499995.0
2007-06-28 15:37:00,123.05,123.06,123.04,123.04,1468499995.0
2007-06-28 15:38:00,123.05,123.05,123.04,123.04,1468499995.0
2007-06-28 15:39:00,123.05,123.05,123.05,123.05,1468499995.0
2007-06-28 15:40:00,123.06,123.07,123.06,123.06,1468499995.0
2007-06-28 15:41:00,123.05,123.05,123.04,123.04,1744299986.0
2007-06-28 15:42:00,123.03,123.04,123.03,123.04,1744299986.0
2007-06-28 15:43:00,123.03,123.03,123.02,123.02,1744299986.0
2007-06-28 15:44:00,123.03,123.03,123.0,123.0,1744299986.0
2007-06-28 15:45:00,123.01,123.01,122.97,122.98,1744299986.0
2007-06-28 15:46:00,122.99,123.0,122.985,122.99,1744299986.0
2007-06-28 15:47:00,122.98,123.0,122.98,123.0,1865899995.0
2007-06-28 15:48:00,122.99,123.0,122.99,122.99,1865899995.0
2007-06-28 15:49:00,123.0,123.0,122.99,122.99,1865899995.0
2007-06-28 15:50:00,122.98,123.0,122.97,123.0,1865899995.0
2007-06-28 15:51:00,122.99,123.02,122.99,123.02,1865899995.0
2007-06-28 15:52:00,123.01,123.02,123.0,123.0,1865899995.0
2007-06-28 15:53:00,123.01,123.01,123.01,123.01,1865899995.0
2007-06-28 15:54:00,123.0,123.01,122.99,123.0,1865899995.0
2007-06-28 15:55:00,122.99,122.99,122.99,122.99,1865899995.0
2007-06-28 15:56:00,122.98,122.99,122.97,122.97,1865899995.0
2007-06-28 15:57:00,122.975,123.0,122.975,122.99,1865899995.0
2007-06-28 15:58:00,122.99,122.99,122.98,122.99,1565599986.0
2007-06-28 15:59:00,122.985,123.0,122.98,122.99,1608999984.0
2007-06-28 16:00:00,122.97,122.98,122.96,122.96,1682200012.0
2007-06-28 16:01:00,122.97,122.98,122.96,122.96,1682200012.0
2007-06-28 16:02:00,122.97,122.99,122.97,122.99,1682200012.0
2007-06-28 16:03:00,122.98,122.99,122.98,122.99,1682200012.0
2007-06-28 16:04:00,123.0,123.0,122.99,122.99,1682200012.0
2007-06-28 16:05:00,122.99,122.99,122.98,122.98,1776300009.0
2007-06-28 16:06:00,122.97,122.97,122.94,122.95,1776300009.0
2007-06-28 16:07:00,122.94,122.95,122.94,122.95,1776300009.0
2007-06-28 16:08:00,122.955,122.98,122.955,122.98,1776300009.0
2007-06-28 16:09:00,122.98,122.99,122.97,122.98,144899999.0
2007-06-28 16:10:00,122.99,122.99,122.97,122.97,144899999.0
2007-06-28 16:11:00,122.96,122.99,122.96,122.99,144899999.0
2007-06-28 16:12:00,123.0,123.0,123.0,123.0,144899999.0
2007-06-28 16:13:00,123.0,123.01,122.99,123.01,1741600005.0
2007-06-28 16:15:00,123.02,123.03,123.01,123.01,1741600005.0
2007-06-28 16:16:00,123.025,123.04,123.015,123.035,1741600005.0
2007-06-28 16:17:00,123.04,123.05,123.04,123.05,825699988.0
2007-06-28 16:18:00,123.05,123.055,123.035,123.04,1629400002.0
2007-06-28 16:19:00,123.04,123.04,123.03,123.03,1661400038.0
2007-06-28 16:20:00,123.04,123.07,123.04,123.05,1661400038.0
2007-06-28 16:21:00,123.06,123.06,123.04,123.04,1661400038.0
2007-06-28 16:22:00,123.05,123.05,123.03,123.04,1661400038.0
2007-06-28 16:23:00,123.03,123.05,123.03,123.04,1661400038.0
2007-06-28 16:24:00,123.03,123.04,123.03,123.04,1661400038.0
2007-06-28 16:25:00,123.03,123.045,123.03,123.04,1661400038.0
2007-06-28 16:26:00,123.04,123.05,123.03,123.045,1521199994.0
2007-06-28 16:27:00,123.04,123.05,123.04,123.05,974700002.0
2007-06-28 16:28:00,123.05,123.05,123.04,123.045,1244699993.0
2007-06-28 16:29:00,123.03,123.04,123.03,123.04,897200002.0
2007-06-28 16:30:00,123.045,123.05,123.04,123.045,897200002.0
2007-06-28 16:31:00,123.04,123.05,123.04,123.05,2142999992.0
2007-06-28 16:32:00,123.05,123.06,123.035,123.04,2051779997.0
2007-06-28 16:33:00,123.03,123.03,123.0,123.0,1626899982.0
2007-06-28 16:34:00,123.01,123.01,122.99,123.01,1626899982.0
2007-06-28 16:35:00,123.01,123.02,123.005,123.015,1626899982.0
2007-06-28 16:36:00,123.01,123.01,123.0,123.0,1224299995.0
2007-06-28 16:37:00,123.015,123.04,123.015,123.02,1224299995.0
2007-06-28 16:38:00,123.01,123.01,123.0,123.0,1525499986.0
2007-06-28 16:39:00,123.01,123.01,123.0,123.0,1525499986.0
2007-06-28 16:40:00,123.01,123.01,123.0,123.01,1525499986.0
2007-06-28 16:41:00,123.01,123.03,123.01,123.03,1525499986.0
2007-06-28 16:42:00,123.03,123.03,123.03,123.03,460799992.0
2007-06-28 16:43:00,123.01,123.02,123.01,123.01,1844199997.0
2007-06-28 16:44:00,123.02,123.02,123.015,123.015,1844199997.0
2007-06-28 16:45:00,123.02,123.035,123.02,123.03,2060000004.0
2007-06-28 16:46:00,123.03,123.03,123.015,123.03,1124000015.0
2007-06-28 16:47:00,123.03,123.03,123.02,123.02,1515400001.0
2007-06-28 16:48:00,123.02,123.03,123.02,123.03,1458800008.0
2007-06-28 16:49:00,123.02,123.03,123.01,123.02,453400010.0
2007-06-28 16:50:00,123.03,123.03,123.03,123.03,453400010.0
2007-06-28 16:51:00,123.03,123.03,123.03,123.03,1498500003.0
2007-06-28 16:52:00,123.02,123.02,123.0,123.0,1498500003.0
2007-06-28 16:53:00,123.01,123.02,123.01,123.01,1498500003.0
2007-06-28 16:54:00,123.01,123.01,122.97,122.97,1621800002.0
2007-06-28 16:55:00,122.98,122.99,122.97,122.98,1621800002.0
2007-06-28 16:56:00,122.99,122.99,122.98,122.98,1621800002.0
2007-06-28 16:57:00,122.99,122.99,122.98,122.99,1621800002.0
2007-06-28 16:58:00,122.98,122.99,122.98,122.99,1621800002.0
2007-06-28 16:59:00,122.98,122.99,122.96,122.96,1621800002.0
2007-06-28 17:00:00,122.95,122.96,122.94,122.96,1621800002.0
2007-06-28 17:01:00,122.97,122.98,122.96,122.97,1621800002.0
2007-06-28 17:02:00,122.97,122.98,122.965,122.965,872199996.0
2007-06-28 17:03:00,122.97,122.98,122.97,122.97,1023699996.0
2007-06-28 17:04:00,122.97,122.98,122.97,122.97,477500008.0
2007-06-28 17:05:00,122.97,122.97,122.965,122.965,1078500000.0
2007-06-28 17:06:00,122.97,122.97,122.96,122.96,166500000.0
2007-06-28 17:07:00,122.98,122.98,122.975,122.98,166500000.0
2007-06-28 17:08:00,122.98,122.98,122.97,122.98,1815499985.0
2007-06-28 17:09:00,122.97,122.98,122.96,122.97,1815499985.0
2007-06-28 17:10:00,122.96,122.96,122.95,122.96,1815499985.0
2007-06-28 17:11:00,122.95,122.95,122.95,122.95,1815499985.0
2007-06-28 17:12:00,122.94,122.96,122.94,122.96,1815499985.0
2007-06-28 17:13:00,122.97,122.97,122.95,122.95,1815499985.0
2007-06-28 17:15:00,122.955,122.96,122.945,122.955,1815499985.0
2007-06-28 17:16:00,122.955,122.96,122.955,122.96,891999988.0
2007-06-28 17:17:00,122.94,122.95,122.94,122.95,969400018.0
2007-06-28 17:18:00,122.94,122.94,122.93,122.94,969400018.0
2007-06-28 17:19:00,122.95,122.95,122.92,122.92,969400018.0
2007-06-28 17:20:00,122.93,122.94,122.93,122.94,969400018.0
2007-06-28 17:21:00,122.955,122.96,122.95,122.95,969400018.0
2007-06-28 17:22:00,122.95,122.96,122.94,122.94,477600002.0
2007-06-28 17:23:00,122.955,122.96,122.955,122.955,477600002.0
2007-06-28 17:24:00,122.96,122.96,122.96,122.96,1491999999.0
2007-06-28 17:25:00,122.96,122.97,122.95,122.97,1491999999.0
2007-06-28 17:26:00,122.96,122.97,122.96,122.96,1962199995.0
2007-06-28 17:27:00,122.97,122.97,122.95,122.95,1962199995.0
2007-06-28 17:28:00,122.945,122.96,122.945,122.96,1962199995.0
2007-06-28 17:29:00,122.96,122.96,122.945,122.955,863799999.0
2007-06-28 17:30:00,122.955,122.96,122.95,122.95,701199995.0
2007-06-28 17:31:00,122.95,122.96,122.95,122.96,728299998.0
2007-06-28 17:32:00,122.955,122.97,122.955,122.96,1317899996.0
2007-06-28 17:33:00,122.95,122.96,122.95,122.96,1095500018.0
2007-06-28 17:34:00,122.95,122.96,122.95,122.96,1095500018.0
2007-06-28 17:35:00,122.95,122.96,122.94,122.95,1095500018.0
2007-06-28 17:36:00,122.94,122.94,122.91,122.91,1095500018.0
2007-06-28 17:37:00,122.93,122.93,122.91,122.91,1095500018.0
2007-06-28 17:38:00,122.9,122.92,122.89,122.92,2145000005.0
2007-06-28 17:39:00,122.93,122.93,122.92,122.93,2145000005.0
2007-06-28 17:40:00,122.92,122.93,122.92,122.92,2145000005.0
2007-06-28 17:41:00,122.93,122.93,122.92,122.93,2145000005.0
2007-06-28 17:42:00,122.93,122.93,122.92,122.93,660600000.0
2007-06-28 17:43:00,122.94,122.94,122.925,122.93,660600000.0
2007-06-28 17:44:00,122.93,122.93,122.91,122.91,1967200001.0
2007-06-28 17:45:00,122.9,122.93,122.9,122.92,1967200001.0
2007-06-28 17:46:00,122.93,122.95,122.93,122.94,1967200001.0
2007-06-28 17:47:00,122.93,122.94,122.92,122.92,1967200001.0
2007-06-28 17:48:00,122.93,122.96,122.93,122.96,1967200001.0
2007-06-28 17:49:00,122.95,122.95,122.94,122.95,1967200001.0
2007-06-28 17:50:00,122.96,122.96,122.95,122.96,1967200001.0
2007-06-28 17:51:00,122.95,122.99,122.95,122.96,1967200001.0
2007-06-28 17:52:00,122.95,122.97,122.95,122.96,1967200001.0
2007-06-28 17:53:00,122.96,122.97,122.96,122.96,1967200001.0
2007-06-28 17:54:00,122.97,122.98,122.97,122.97,351199999.0
2007-06-28 17:55:00,122.99,122.99,122.98,122.98,351199999.0
2007-06-28 17:56:00,122.99,122.99,122.97,122.98,351199999.0
2007-06-28 17:58:00,122.99,123.01,122.99,123.0,351199999.0
2007-06-28 17:59:00,123.01,123.01,122.98,122.99,351199999.0
2007-06-28 18:00:00,122.98,123.0,122.98,122.99,351199999.0
2007-06-28 18:01:00,123.0,123.0,122.995,123.0,351199999.0
2007-06-28 18:02:00,123.0,123.0,122.995,122.995,761700019.0
2007-06-28 18:03:00,123.0,123.0,123.0,123.0,334400007.0
2007-06-28 18:04:00,123.0,123.0,122.995,122.995,302000001.0
2007-06-28 18:05:00,123.0,123.0,123.0,123.0,316999996.0
2007-06-28 18:06:00,123.0,123.0,123.0,123.0,342299989.0
2007-06-28 18:07:00,123.0,123.0,123.0,123.0,167700000.0
2007-06-28 18:08:00,123.0,123.0,122.99,123.0,2116199982.0
2007-06-28 18:09:00,123.0,123.01,123.0,123.01,2116199982.0
2007-06-28 18:10:00,123.01,123.01,122.995,123.0,1758600006.0
2007-06-28 18:11:00,123.01,123.01,123.0,123.0,1277300029.0
2007-06-28 18:12:00,122.99,123.0,122.99,123.0,369200006.0
2007-06-28 18:13:00,123.0,123.0,123.0,123.0,369200006.0
2007-06-28 18:14:00,123.0,123.0,123.0,123.0,294000000.0
2007-06-28 18:15:00,123.0,123.0,123.0,123.0,1627399997.0
2007-06-28 18:16:00,122.99,122.99,122.99,122.99,1627399997.0
2007-06-28 18:17:00,122.995,123.0,122.995,123.0,1627399997.0
2007-06-28 18:18:00,123.0,123.0,122.99,122.99,740900019.0
2007-06-28 18:19:00,123.0,123.01,123.0,123.01,740900019.0
2007-06-28 18:20:00,123.02,123.02,123.005,123.005,740900019.0
2007-06-28 18:21:00,123.005,123.01,123.0,123.005,520700007.0
2007-06-28 18:22:00,123.01,123.01,123.0,123.0,620700004.0
2007-06-28 18:24:00,123.0,123.0,122.99,122.99,1054500007.0
2007-06-28 18:25:00,122.99,122.99,122.99,122.99,387899995.0
2007-06-28 18:26:00,122.99,123.0,122.99,123.0,1019200009.0
2007-06-28 18:27:00,123.02,123.02,123.01,123.01,1019200009.0
2007-06-28 18:28:00,123.02,123.02,123.01,123.01,1045200018.0
2007-06-28 18:29:00,123.015,123.03,123.015,123.03,1045200018.0
2007-06-28 18:30:00,123.02,123.02,123.0,123.01,1570300028.0
2007-06-28 18:31:00,123.02,123.09,123.02,123.08,1570300028.0
2007-06-28 18:32:00,123.09,123.1,123.03,123.03,1570300028.0
2007-06-28 18:33:00,123.04,123.04,123.03,123.04,1570300028.0
2007-06-28 18:34:00,123.05,123.05,123.01,123.02,1570300028.0
2007-06-28 18:35:00,123.03,123.04,123.03,123.04,1570300028.0
2007-06-28 18:36:00,123.04,123.05,123.04,123.04,1570300028.0
2007-06-28 18:37:00,123.045,123.05,123.04,123.045,2003399987.0
2007-06-28 18:38:00,123.04,123.04,123.03,123.04,1585000021.0
2007-06-28 18:40:00,123.04,123.05,123.035,123.04,1585000021.0
2007-06-28 18:41:00,123.04,123.05,123.04,123.04,457400008.0
2007-06-28 18:42:00,123.04,123.05,123.04,123.05,386999998.0
2007-06-28 18:43:00,123.04,123.05,123.04,123.04,1293800026.0
2007-06-28 18:44:00,123.04,123.04,123.035,123.035,1293800026.0
2007-06-28 18:45:00,123.05,123.05,123.04,123.04,194199993.0
2007-06-28 18:46:00,123.04,123.04,123.04,123.04,16299999.0
2007-06-28 18:47:00,123.04,123.05,123.03,123.04,1394700001.0
2007-06-28 18:48:00,123.04,123.04,123.03,123.04,1531200009.0
2007-06-28 18:49:00,123.04,123.05,123.035,123.04,1004999986.0
2007-06-28 18:50:00,123.04,123.04,123.03,123.03,336700005.0
2007-06-28 18:51:00,123.03,123.04,123.025,123.04,1202799998.0
2007-06-28 18:52:00,123.04,123.05,123.035,123.04,262700000.0
2007-06-28 18:53:00,123.04,123.04,123.03,123.03,465099995.0
2007-06-28 18:54:00,123.03,123.03,123.025,123.03,39500000.0
2007-06-28 18:55:00,123.03,123.03,123.03,123.03,958200005.0
2007-06-28 18:56:00,123.03,123.03,123.025,123.03,2135100014.0
2007-06-28 18:57:00,123.03,123.03,123.02,123.02,634099998.0
2007-06-28 18:58:00,123.03,123.03,123.03,123.03,634099998.0
2007-06-28 18:59:00,123.03,123.03,123.02,123.03,1605099999.0
2007-06-28 19:00:00,123.03,123.03,123.03,123.03,1605099999.0
2007-06-28 19:01:00,123.03,123.03,123.03,123.03,124099998.0
2007-06-28 19:02:00,123.03,123.03,123.03,123.03,687499999.0
2007-06-28 19:03:00,123.03,123.03,123.03,123.03,619900001.0
2007-06-28 19:04:00,123.03,123.04,123.03,123.04,619900001.0
2007-06-28 19:05:00,123.04,123.04,123.04,123.04,292000000.0
2007-06-28 19:06:00,123.04,123.04,123.04,123.04,279600000.0
2007-06-28 19:07:00,123.04,123.05,123.04,123.04,966899992.0
2007-06-28 19:08:00,123.04,123.05,123.04,123.05,218699994.0
2007-06-28 19:09:00,123.05,123.05,123.04,123.04,913200028.0
2007-06-28 19:10:00,123.045,123.045,123.035,123.04,1193300020.0
2007-06-28 19:11:00,123.03,123.05,123.03,123.04,96200000.0
2007-06-28 19:12:00,123.05,123.05,123.045,123.045,96200000.0
2007-06-28 19:13:00,123.05,123.05,123.05,123.05,785199978.0
2007-06-28 19:14:00,123.05,123.05,123.045,123.05,835199996.0
2007-06-28 19:15:00,123.05,123.05,123.045,123.045,409100001.0
2007-06-28 19:16:00,123.05,123.05,123.045,123.045,451200010.0
2007-06-28 19:17:00,123.05,123.05,123.04,123.04,1556599996.0
2007-06-28 19:18:00,123.05,123.055,123.045,123.05,1556599996.0
2007-06-28 19:19:00,123.05,123.05,123.05,123.05,572899994.0
2007-06-28 19:20:00,123.05,123.055,123.05,123.055,1724599998.0
2007-06-28 19:21:00,123.055,123.06,123.055,123.06,326200003.0
2007-06-28 19:22:00,123.055,123.07,123.055,123.06,1229400000.0
2007-06-28 19:23:00,123.06,123.06,123.05,123.05,1951800005.0
2007-06-28 19:24:00,123.06,123.06,123.05,123.05,1951800005.0
2007-06-28 19:25:00,123.04,123.04,123.04,123.04,1536999977.0
2007-06-28 19:27:00,123.05,123.05,123.04,123.04,1536999977.0
2007-06-28 19:28:00,123.03,123.04,123.02,123.04,1536999977.0
2007-06-28 19:29:00,123.05,123.06,123.04,123.06,1536999977.0
2007-06-28 19:30:00,123.05,123.055,123.045,123.05,1536999977.0
2007-06-28 19:31:00,123.05,123.06,123.05,123.05,1478100002.0
2007-06-28 19:32:00,123.05,123.05,123.05,123.05,1886300019.0
2007-06-28 19:33:00,123.06,123.06,123.05,123.06,1886300019.0
2007-06-28 19:34:00,123.06,123.08,123.06,123.07,1896000009.0
2007-06-28 19:35:00,123.08,123.08,123.07,123.07,865300010.0
2007-06-28 19:36:00,123.06,123.07,123.06,123.07,865300010.0
2007-06-28 19:37:00,123.05,123.06,123.05,123.05,865300010.0
2007-06-28 19:38:00,123.06,123.06,123.05,123.05,865300010.0
2007-06-28 19:39:00,123.06,123.06,123.06,123.06,446299999.0
2007-06-28 19:40:00,123.06,123.06,123.05,123.06,747900006.0
2007-06-28 19:41:00,123.06,123.075,123.055,123.055,1199400017.0
2007-06-28 19:42:00,123.06,123.1,123.06,123.095,1801999999.0
2007-06-28 19:43:00,123.09,123.09,123.08,123.08,1939100004.0
2007-06-28 19:45:00,123.09,123.11,123.09,123.11,1939100004.0
2007-06-28 19:46:00,123.1,123.1,123.085,123.09,1660099994.0
2007-06-28 19:47:00,123.09,123.1,123.075,123.09,1395900012.0
2007-06-28 19:48:00,123.09,123.09,123.09,123.09,86400000.0
2007-06-28 19:49:00,123.09,123.09,123.09,123.09,108200000.0
2007-06-28 19:50:00,123.085,123.09,123.075,123.09,559199993.0
2007-06-28 19:51:00,123.09,123.1,123.09,123.1,379149996.0
2007-06-28 19:52:00,123.09,123.11,123.09,123.09,501899997.0
2007-06-28 19:53:00,123.11,123.12,123.11,123.11,501899997.0
2007-06-28 19:54:00,123.115,123.13,123.11,123.125,1549399986.0
2007-06-28 19:55:00,123.13,123.14,123.125,123.125,1320800009.0
2007-06-28 19:56:00,123.11,123.12,123.1,123.11,1318900004.0
2007-06-28 19:57:00,123.1,123.12,123.1,123.12,1318900004.0
2007-06-28 19:58:00,123.14,123.17,123.13,123.155,1318900004.0
2007-06-28 19:59:00,123.15,123.16,123.13,123.13,900100008.0
2007-06-28 20:00:00,123.14,123.14,123.135,123.14,900100008.0
2007-06-28 20:01:00,123.14,123.14,123.13,123.13,1415199992.0
2007-06-28 20:02:00,123.135,123.15,123.115,123.14,1415199992.0
2007-06-28 20:03:00,123.14,123.14,123.13,123.135,263600002.0
2007-06-28 20:04:00,123.14,123.15,123.13,123.14,1663199988.0
2007-06-28 20:05:00,123.125,123.14,123.09,123.13,1788100019.0
2007-06-28 20:06:00,123.12,123.13,123.11,123.12,1076700002.0
2007-06-28 20:07:00,123.13,123.15,123.13,123.14,1076700002.0
2007-06-28 20:08:00,123.14,123.14,123.12,123.12,686600000.0
2007-06-28 20:09:00,123.13,123.14,123.13,123.13,113099999.0
2007-06-28 20:10:00,123.13,123.13,123.13,123.13,32000000.0
2007-06-28 20:11:00,123.13,123.15,123.125,123.13,1550999995.0
2007-06-28 20:12:00,123.13,123.14,123.12,123.14,722499999.0
2007-06-28 20:13:00,123.14,123.15,123.12,123.12,559900005.0
2007-06-28 20:14:00,123.11,123.14,123.11,123.14,2001100009.0
2007-06-28 20:15:00,123.15,123.19,123.14,123.15,2001100009.0
2007-06-28 20:16:00,123.14,123.17,123.09,123.12,2001100009.0
2007-06-28 20:17:00,123.13,123.16,123.11,123.15,2001100009.0
2007-06-28 20:18:00,123.14,123.22,123.12,123.22,2001100009.0
2007-06-28 20:19:00,123.21,123.25,123.19,123.19,2001100009.0
2007-06-28 20:20:00,123.2,123.22,123.17,123.19,2001100009.0
2007-06-28 20:21:00,123.2,123.21,123.19,123.2,2001100009.0
2007-06-28 20:22:00,123.21,123.24,123.17,123.18,2001100009.0
2007-06-28 20:23:00,123.19,123.19,123.12,123.12,2001100009.0
2007-06-28 20:24:00,123.13,123.15,123.12,123.14,2001100009.0
2007-06-28 20:25:00,123.16,123.19,123.12,123.15,2001100009.0
2007-06-28 20:26:00,123.14,123.14,123.11,123.14,2001100009.0
2007-06-28 20:27:00,123.15,123.15,123.11,123.12,2001100009.0
2007-06-28 20:28:00,123.11,123.14,123.11,123.12,2001100009.0
2007-06-28 20:29:00,123.13,123.13,123.11,123.13,2001100009.0
2007-06-28 20:30:00,123.11,123.13,123.11,123.12,2001100009.0
2007-06-28 20:31:00,123.13,123.13,123.1,123.1,2001100009.0
2007-06-28 20:32:00,123.09,123.11,123.09,123.11,2001100009.0
2007-06-28 20:33:00,123.1,123.12,123.1,123.12,2001100009.0
2007-06-28 20:34:00,123.11,123.11,123.04,123.04,2001100009.0
2007-06-28 20:35:00,123.03,123.08,123.03,123.04,2001100009.0
2007-06-28 20:36:00,123.03,123.06,123.03,123.06,2001100009.0
2007-06-28 20:37:00,123.07,123.08,123.03,123.04,2001100009.0
2007-06-28 20:38:00,123.05,123.07,123.05,123.06,2001100009.0
2007-06-28 20:39:00,123.07,123.07,123.05,123.06,2001100009.0
2007-06-28 20:40:00,123.05,123.05,123.03,123.05,2001100009.0
2007-06-28 20:41:00,123.07,123.09,123.07,123.09,2001100009.0
2007-06-28 20:42:00,123.1,123.13,123.1,123.11,2001100009.0
2007-06-28 20:43:00,123.1,123.15,123.09,123.14,2001100009.0
2007-06-28 20:44:00,123.13,123.16,123.13,123.14,2001100009.0
2007-06-28 20:45:00,123.13,123.19,123.13,123.17,2001100009.0
2007-06-28 20:46:00,123.19,123.2,123.15,123.16,2001100009.0
2007-06-28 20:47:00,123.15,123.16,123.15,123.16,2001100009.0
2007-06-28 20:48:00,123.15,123.15,123.12,123.13,2001100009.0
2007-06-28 20:49:00,123.14,123.14,123.13,123.14,2001100009.0
2007-06-28 20:50:00,123.12,123.13,123.11,123.11,1894899992.0
2007-06-28 20:51:00,123.1,123.14,123.09,123.13,1894899992.0
2007-06-28 20:53:00,123.12,123.14,123.11,123.13,1894899992.0
2007-06-28 20:54:00,123.12,123.14,123.11,123.14,1894899992.0
2007-06-28 20:55:00,123.13,123.15,123.13,123.15,1894899992.0
2007-06-28 20:56:00,123.17,123.17,123.16,123.16,1894899992.0
2007-06-28 20:57:00,123.17,123.18,123.16,123.18,1894899992.0
2007-06-28 20:58:00,123.17,123.18,123.16,123.18,1895800006.0
2007-06-28 20:59:00,123.17,123.19,123.17,123.17,1895800006.0
2007-06-28 21:00:00,123.18,123.18,123.17,123.17,1895800006.0
2007-06-28 21:01:00,123.16,123.16,123.14,123.15,1895800006.0
2007-06-28 21:02:00,123.14,123.14,123.12,123.12,1895800006.0
2007-06-28 21:03:00,123.13,123.14,123.125,123.13,1895800006.0
2007-06-28 21:04:00,123.13,123.15,123.13,123.14,1249199990.0
2007-06-28 21:05:00,123.13,123.13,123.09,123.09,1249199990.0
2007-06-28 21:06:00,123.1,123.12,123.1,123.11,1249199990.0
2007-06-28 21:07:00,123.13,123.15,123.13,123.14,1249199990.0
2007-06-28 21:08:00,123.15,123.16,123.14,123.16,1249199990.0
2007-06-28 21:09:00,123.14,123.17,123.13,123.17,743799982.0
2007-06-28 21:10:00,123.19,123.19,123.17,123.17,743799982.0
2007-06-28 21:11:00,123.18,123.21,123.18,123.21,959899993.0
2007-06-28 21:12:00,123.2,123.2,123.17,123.17,659899999.0
2007-06-28 21:13:00,123.18,123.19,123.17,123.19,659899999.0
2007-06-28 21:14:00,123.19,123.19,123.17,123.185,755800003.0
2007-06-28 21:15:00,123.185,123.2,123.185,123.185,1330999994.0
2007-06-28 21:16:00,123.18,123.19,123.17,123.19,1677200000.0
2007-06-28 21:17:00,123.2,123.2,123.19,123.19,1677200000.0
2007-06-28 21:18:00,123.2,123.22,123.19,123.21,1677200000.0
2007-06-28 21:19:00,123.2,123.2,123.19,123.19,1677200000.0
2007-06-28 21:20:00,123.21,123.21,123.2,123.21,1677200000.0
2007-06-28 21:22:00,123.22,123.22,123.2,123.2,1677200000.0
2007-06-28 21:23:00,123.21,123.22,123.2,123.22,1677200000.0
2007-06-28 21:24:00,123.23,123.23,123.22,123.22,1677200000.0
2007-06-28 21:25:00,123.21,123.21,123.2,123.2,1677200000.0
2007-06-28 21:26:00,123.21,123.21,123.2,123.2,1677200000.0
2007-06-28 21:27:00,123.19,123.2,123.18,123.2,1677200000.0
2007-06-28 21:28:00,123.19,123.21,123.18,123.21,1677200000.0
2007-06-28 21:29:00,123.2,123.23,123.2,123.22,1677200000.0
2007-06-28 21:30:00,123.22,123.26,123.22,123.24,1677200000.0
2007-06-28 21:31:00,123.24,123.26,123.24,123.26,1232700005.0
2007-06-28 21:32:00,123.23,123.29,123.23,123.28,1289700001.0
2007-06-28 21:33:00,123.29,123.31,123.28,123.3,1289700001.0
2007-06-28 21:34:00,123.29,123.3,123.27,123.27,1289700001.0
2007-06-28 21:35:00,123.27,123.29,123.27,123.27,1289700001.0
2007-06-28 21:36:00,123.26,123.26,123.24,123.24,395599999.0
2007-06-28 21:37:00,123.25,123.26,123.24,123.26,395599999.0
2007-06-28 21:38:00,123.26,123.27,123.26,123.26,1267099982.0
2007-06-28 21:39:00,123.25,123.26,123.22,123.23,1267099982.0
2007-06-28 21:40:00,123.22,123.22,123.21,123.21,1267099982.0
2007-06-28 21:41:00,123.22,123.22,123.18,123.2,1267099982.0
2007-06-28 21:42:00,123.19,123.2,123.18,123.2,1267099982.0
2007-06-28 21:43:00,123.19,123.22,123.19,123.22,1267099982.0
2007-06-28 21:44:00,123.21,123.21,123.18,123.2,1267099982.0
2007-06-28 21:45:00,123.19,123.22,123.19,123.21,1267099982.0
2007-06-28 21:46:00,123.2,123.24,123.2,123.23,1267099982.0
2007-06-28 21:47:00,123.21,123.22,123.2,123.21,1267099982.0
2007-06-28 21:48:00,123.21,123.22,123.2,123.22,1267099982.0
2007-06-28 21:49:00,123.2,123.21,123.18,123.18,832499987.0
2007-06-28 21:50:00,123.2,123.21,123.2,123.2,832499987.0
2007-06-28 21:51:00,123.2,123.22,123.2,123.22,1031999984.0
2007-06-28 21:52:00,123.22,123.23,123.21,123.21,1767899992.0
2007-06-28 21:53:00,123.23,123.23,123.2,123.2,1259200001.0
2007-06-28 21:54:00,123.2,123.2,123.195,123.2,474099998.0
2007-06-28 21:55:00,123.2,123.21,123.19,123.21,1763900002.0
2007-06-28 21:56:00,123.21,123.22,123.19,123.215,1861500017.0
2007-06-28 21:57:00,123.22,123.22,123.21,123.22,542799998.0
2007-06-28 21:58:00,123.22,123.22,123.21,123.22,1285800007.0
2007-06-28 21:59:00,123.22,123.22,123.19,123.19,1960399993.0
2007-06-28 22:00:00,123.19,123.2,123.18,123.2,1900499998.0
2007-06-28 22:01:00,123.19,123.2,123.19,123.19,431699997.0
2007-06-28 22:02:00,123.19,123.2,123.19,123.195,231199994.0
2007-06-28 22:03:00,123.2,123.2,123.2,123.2,59900000.0
2007-06-28 22:04:00,123.195,123.21,123.195,123.21,403700001.0
2007-06-28 22:05:00,123.21,123.21,123.19,123.195,992999987.0
2007-06-28 22:06:00,123.195,123.22,123.195,123.22,1210399985.0
2007-06-28 22:07:00,123.22,123.22,123.19,123.19,1588000011.0
2007-06-28 22:08:00,123.2,123.2,123.18,123.18,1494099987.0
2007-06-28 22:09:00,123.18,123.18,123.14,123.16,2055299979.0
2007-06-28 22:10:00,123.16,123.17,123.16,123.16,274500000.0
2007-06-28 22:11:00,123.16,123.16,123.15,123.16,420099998.0
2007-06-28 22:12:00,123.16,123.16,123.15,123.16,355699996.0
2007-06-28 22:13:00,123.16,123.16,123.15,123.16,64600000.0
2007-06-28 22:14:00,123.16,123.16,123.16,123.16,49800000.0
2007-06-28 22:16:00,123.16,123.16,123.14,123.14,448700000.0
2007-06-28 22:17:00,123.14,123.15,123.12,123.14,1945499996.0
2007-06-28 22:18:00,123.14,123.14,123.12,123.14,1169999991.0
2007-06-28 22:19:00,123.14,123.14,123.13,123.14,844900005.0
2007-06-28 22:20:00,123.14,123.15,123.13,123.15,1034000016.0
2007-06-28 22:21:00,123.14,123.15,123.14,123.15,622000014.0
2007-06-28 22:22:00,123.15,123.16,123.15,123.15,446200008.0
2007-06-28 22:23:00,123.15,123.16,123.145,123.16,703600007.0
2007-06-28 22:24:00,123.16,123.16,123.12,123.13,792400004.0
2007-06-28 22:25:00,123.13,123.13,123.13,123.13,539000020.0
2007-06-28 22:26:00,123.13,123.14,123.13,123.13,532900002.0
2007-06-28 22:27:00,123.13,123.14,123.13,123.14,306099997.0
2007-06-28 22:28:00,123.14,123.14,123.14,123.14,108000000.0
2007-06-28 22:29:00,123.14,123.16,123.13,123.16,2103600018.0
2007-06-28 22:30:00,123.16,123.16,123.13,123.15,1422300013.0
2007-06-28 22:31:00,123.15,123.15,123.14,123.14,1035200009.0
2007-06-28 22:32:00,123.15,123.16,123.14,123.16,1964000018.0
2007-06-28 22:33:00,123.16,123.17,123.16,123.17,1236800006.0
2007-06-28 22:34:00,123.15,123.15,123.15,123.15,1540300007.0
2007-06-28 22:36:00,123.16,123.16,123.16,123.16,1540300007.0
2007-06-28 22:37:00,123.16,123.16,123.16,123.16,216399998.0
2007-06-28 22:38:00,123.16,123.16,123.16,123.16,92600000.0
2007-06-28 22:39:00,123.16,123.16,123.16,123.16,17400000.0
2007-06-28 22:40:00,123.16,123.16,123.15,123.15,479000010.0
2007-06-28 22:41:00,123.15,123.15,123.135,123.15,1758000052.0
2007-06-28 22:42:00,123.15,123.15,123.12,123.13,1192700005.0
2007-06-28 22:43:00,123.13,123.14,123.13,123.14,731000002.0
2007-06-28 22:44:00,123.14,123.14,123.12,123.14,1133199998.0
2007-06-28 22:45:00,123.14,123.14,123.13,123.14,302400000.0
2007-06-28 22:46:00,123.13,123.14,123.11,123.12,989000007.0
2007-06-28 22:47:00,123.12,123.13,123.12,123.12,761500012.0
2007-06-28 22:48:00,123.12,123.12,123.12,123.12,153099995.0
2007-06-28 22:49:00,123.12,123.12,123.11,123.11,566699992.0
2007-06-28 22:50:00,123.12,123.12,123.12,123.12,133100000.0
2007-06-28 22:51:00,123.12,123.13,123.12,123.13,190299999.0
2007-06-28 22:52:00,123.13,123.13,123.12,123.13,1128700019.0
2007-06-28 22:53:00,123.13,123.14,123.12,123.13,1128700019.0
2007-06-28 22:54:00,123.13,123.14,123.13,123.13,284599997.0
2007-06-28 22:55:00,123.13,123.13,123.12,123.12,207000000.0
2007-06-28 22:56:00,123.12,123.14,123.12,123.14,1187500002.0
2007-06-28 22:57:00,123.14,123.16,123.13,123.15,1165700008.0
2007-06-28 22:58:00,123.16,123.18,123.15,123.15,1165700008.0
2007-06-28 22:59:00,123.15,123.17,123.15,123.17,458100014.0
2007-06-28 23:00:00,123.17,123.19,123.13,123.15,494899998.0
2007-06-28 23:01:00,123.15,123.17,123.13,123.16,512000006.0
2007-06-28 23:02:00,123.16,123.16,123.16,123.16,331100014.0
2007-06-28 23:03:00,123.16,123.16,123.16,123.16,310800004.0
2007-06-28 23:04:00,123.16,123.16,123.16,123.16,279000004.0
2007-06-28 23:05:00,123.16,123.17,123.16,123.16,122500000.0
2007-06-28 23:06:00,123.17,123.18,123.16,123.16,1015900005.0
2007-06-28 23:07:00,123.16,123.17,123.14,123.17,449699999.0
2007-06-28 23:08:00,123.17,123.17,123.15,123.16,614600002.0
2007-06-28 23:09:00,123.16,123.17,123.14,123.17,601900003.0
2007-06-28 23:10:00,123.16,123.16,123.14,123.15,604999991.0
2007-06-28 23:11:00,123.15,123.16,123.15,123.15,620899991.0
2007-06-28 23:12:00,123.15,123.15,123.14,123.14,254999998.0
2007-06-28 23:13:00,123.14,123.15,123.13,123.14,395199998.0
2007-06-28 23:14:00,123.14,123.15,123.13,123.15,816600000.0
2007-06-28 23:15:00,123.15,123.15,123.15,123.15,258499990.0
2007-06-28 23:16:00,123.15,123.15,123.14,123.14,183299995.0
2007-06-28 23:17:00,123.14,123.14,123.14,123.14,66000000.0
2007-06-28 23:18:00,123.15,123.15,123.15,123.15,140499996.0
2007-06-28 23:20:00,123.15,123.15,123.15,123.15,230599992.0
2007-06-28 23:22:00,123.15,123.15,123.14,123.14,1293600017.0
2007-06-28 23:24:00,123.14,123.14,123.14,123.14,62799999.0
2007-06-28 23:26:00,123.15,123.15,123.14,123.14,130799999.0
2007-06-28 23:27:00,123.15,123.15,123.15,123.15,119100000.0
2007-06-28 23:28:00,123.15,123.16,123.14,123.16,350800000.0
2007-06-28 23:29:00,123.16,123.16,123.135,123.14,454999990.0
2007-06-28 23:30:00,123.14,123.14,123.14,123.14,259399994.0
2007-06-28 23:31:00,123.14,123.15,123.14,123.14,355900001.0
2007-06-28 23:32:00,123.14,123.15,123.14,123.15,323900002.0
2007-06-28 23:33:00,123.14,123.14,123.12,123.13,204300000.0
2007-06-28 23:34:00,123.13,123.13,123.13,123.13,423500010.0
2007-06-28 23:35:00,123.13,123.13,123.13,123.13,72000000.0
2007-06-28 23:36:00,123.13,123.15,123.13,123.15,91199998.0
2007-06-28 23:37:00,123.15,123.16,123.15,123.16,321600003.0
2007-06-28 23:38:00,123.16,123.17,123.155,123.155,878400008.0
2007-06-28 23:39:00,123.155,123.18,123.155,123.17,666799999.0
2007-06-28 23:40:00,123.17,123.18,123.165,123.17,355999999.0
2007-06-28 23:41:00,123.18,123.18,123.165,123.165,67500000.0
2007-06-28 23:42:00,123.17,123.17,123.17,123.17,84000000.0
2007-06-28 23:44:00,123.17,123.17,123.16,123.16,69200001.0
2007-06-28 23:45:00,123.17,123.18,123.17,123.17,298999991.0
2007-06-28 23:46:00,123.17,123.18,123.17,123.18,80400000.0
2007-06-28 23:48:00,123.18,123.18,123.17,123.17,402199995.0
2007-06-28 23:49:00,123.17,123.17,123.16,123.16,58000000.0
2007-06-28 23:50:00,123.17,123.17,123.165,123.17,20900000.0
2007-06-28 23:51:00,123.17,123.18,123.165,123.18,61900000.0
2007-06-28 23:52:00,123.18,123.19,123.18,123.19,20000000.0
2007-06-28 23:53:00,123.18,123.19,123.18,123.19,58400000.0
2007-06-28 23:54:00,123.19,123.19,123.18,123.18,44000000.0
2007-06-28 23:55:00,123.18,123.18,123.17,123.18,142400000.0
2007-06-28 23:56:00,123.18,123.2,123.18,123.2,64000000.0
2007-06-28 23:57:00,123.2,123.2,123.2,123.2,4000000.0
2007-06-28 23:58:00,123.2,123.2,123.2,123.2,4000000.0
2007-06-28 23:59:00,123.2,123.2,123.2,123.2,4000000.0
2007-06-29 00:00:00,123.2,123.2,123.2,123.2,16000000.0
2007-06-29 00:01:00,123.2,123.2,123.2,123.2,4000000.0
2007-06-29 00:02:00,123.2,123.205,123.2,123.205,60000000.0
2007-06-29 00:03:00,123.205,123.23,123.195,123.22,243100000.0
2007-06-29 00:04:00,123.22,123.23,123.2,123.23,193700000.0
2007-06-29 00:05:00,123.22,123.22,123.215,123.22,68500000.0
2007-06-29 00:06:00,123.22,123.22,123.22,123.22,16000000.0
2007-06-29 00:07:00,123.22,123.22,123.22,123.22,12000000.0
2007-06-29 00:08:00,123.22,123.22,123.21,123.21,72000000.0
2007-06-29 00:09:00,123.22,123.22,123.21,123.21,12800000.0
2007-06-29 00:10:00,123.21,123.22,123.21,123.22,55000000.0
2007-06-29 00:12:00,123.22,123.22,123.215,123.215,21600000.0
2007-06-29 00:14:00,123.22,123.22,123.22,123.22,28000000.0
2007-06-29 00:15:00,123.225,123.23,123.22,123.22,43200000.0
2007-06-29 00:16:00,123.225,123.23,123.225,123.23,18300000.0
2007-06-29 00:17:00,123.22,123.22,123.22,123.22,51600000.0
2007-06-29 00:19:00,123.22,123.22,123.21,123.21,131100000.0
2007-06-29 00:20:00,123.21,123.21,123.205,123.205,55800000.0
2007-06-29 00:21:00,123.205,123.205,123.2,123.205,148900000.0
2007-06-29 00:22:00,123.205,123.23,123.205,123.23,100900000.0
2007-06-29 00:23:00,123.23,123.23,123.22,123.22,62300000.0
2007-06-29 00:24:00,123.22,123.22,123.215,123.215,36400000.0
2007-06-29 00:25:00,123.21,123.21,123.205,123.205,99200000.0
2007-06-29 00:26:00,123.205,123.205,123.205,123.205,16800000.0
2007-06-29 00:27:00,123.205,123.205,123.205,123.205,12800000.0
2007-06-29 00:28:00,123.205,123.205,123.205,123.205,19200000.0
2007-06-29 00:29:00,123.205,123.205,123.19,123.19,174300000.0
2007-06-29 00:30:00,123.2,123.21,123.2,123.21,92700000.0
2007-06-29 00:31:00,123.21,123.21,123.2,123.21,163000000.0
2007-06-29 00:32:00,123.205,123.23,123.2,123.23,243200000.0
2007-06-29 00:33:00,123.23,123.23,123.215,123.215,146800000.0
2007-06-29 00:34:00,123.215,123.22,123.215,123.22,61100000.0
2007-06-29 00:35:00,123.22,123.22,123.215,123.215,70600000.0
2007-06-29 00:36:00,123.215,123.22,123.215,123.215,40000000.0
2007-06-29 00:37:00,123.215,123.22,123.215,123.22,16600000.0
2007-06-29 00:38:00,123.22,123.22,123.195,123.215,161900000.0
2007-06-29 00:39:00,123.215,123.22,123.21,123.21,78500000.0
2007-06-29 00:40:00,123.21,123.22,123.205,123.22,402699999.0
2007-06-29 00:41:00,123.22,123.22,123.205,123.21,432500008.0
2007-06-29 00:42:00,123.21,123.21,123.2,123.21,363899996.0
2007-06-29 00:43:00,123.21,123.21,123.21,123.21,38400000.0
2007-06-29 00:44:00,123.21,123.21,123.17,123.18,1129299992.0
2007-06-29 00:45:00,123.18,123.19,123.18,123.19,373599999.0
2007-06-29 00:46:00,123.19,123.2,123.19,123.195,334200002.0
2007-06-29 00:47:00,123.21,123.23,123.21,123.22,600699997.0
2007-06-29 00:48:00,123.21,123.21,123.195,123.21,348000000.0
2007-06-29 00:49:00,123.2,123.21,123.2,123.2,276500000.0
2007-06-29 00:50:00,123.19,123.21,123.19,123.21,291199995.0
2007-06-29 00:51:00,123.205,123.21,123.205,123.205,92400000.0
2007-06-29 00:52:00,123.21,123.22,123.21,123.21,463100000.0
2007-06-29 00:53:00,123.21,123.22,123.21,123.22,171199998.0
2007-06-29 00:54:00,123.22,123.22,123.21,123.21,514500003.0
2007-06-29 00:55:00,123.21,123.21,123.195,123.2,146100000.0
2007-06-29 00:56:00,123.2,123.2,123.195,123.2,81200000.0
2007-06-29 00:57:00,123.2,123.2,123.185,123.185,305099998.0
2007-06-29 00:58:00,123.185,123.185,123.16,123.16,640999995.0
2007-06-29 00:59:00,123.16,123.17,123.16,123.17,408500001.0
2007-06-29 01:00:00,123.17,123.18,123.17,123.17,530000005.0
2007-06-29 01:01:00,123.17,123.18,123.17,123.18,217999998.0
2007-06-29 01:02:00,123.175,123.2,123.175,123.2,1263100007.0
2007-06-29 01:03:00,123.2,123.2,123.2,123.2,24000000.0
2007-06-29 01:04:00,123.2,123.2,123.185,123.195,438800003.0
2007-06-29 01:05:00,123.2,123.2,123.185,123.19,845599983.0
2007-06-29 01:06:00,123.185,123.19,123.185,123.19,147500000.0
2007-06-29 01:07:00,123.19,123.2,123.19,123.19,737600014.0
2007-06-29 01:08:00,123.19,123.19,123.18,123.185,662799995.0
2007-06-29 01:09:00,123.19,123.2,123.19,123.2,174300000.0
2007-06-29 01:10:00,123.2,123.2,123.2,123.2,12800000.0
2007-06-29 01:11:00,123.2,123.2,123.2,123.2,38400000.0
2007-06-29 01:12:00,123.2,123.2,123.185,123.185,136999996.0
2007-06-29 01:13:00,123.185,123.19,123.185,123.19,267200000.0
2007-06-29 01:14:00,123.19,123.19,123.185,123.19,24700000.0
2007-06-29 01:15:00,123.19,123.19,123.18,123.18,506399989.0
2007-06-29 01:16:00,123.18,123.18,123.17,123.17,326399995.0
2007-06-29 01:17:00,123.17,123.17,123.17,123.17,31200001.0
2007-06-29 01:18:00,123.17,123.17,123.17,123.17,124800004.0
2007-06-29 01:19:00,123.17,123.17,123.165,123.17,240299997.0
2007-06-29 01:20:00,123.17,123.17,123.17,123.17,32800000.0
2007-06-29 01:21:00,123.17,123.17,123.16,123.16,283800003.0
2007-06-29 01:22:00,123.16,123.16,123.13,123.14,568600006.0
2007-06-29 01:23:00,123.14,123.14,123.125,123.13,715700000.0
2007-06-29 01:24:00,123.13,123.13,123.105,123.105,1230100004.0
2007-06-29 01:25:00,123.105,123.13,123.1,123.115,1602600015.0
2007-06-29 01:26:00,123.12,123.12,123.11,123.12,1231800002.0
2007-06-29 01:27:00,123.12,123.14,123.12,123.13,831400004.0
2007-06-29 01:28:00,123.13,123.13,123.11,123.115,664800017.0
2007-06-29 01:29:00,123.13,123.15,123.1,123.12,616099994.0
2007-06-29 01:30:00,123.12,123.19,123.12,123.15,1391700031.0
2007-06-29 01:31:00,123.155,123.18,123.145,123.18,1391700031.0
2007-06-29 01:32:00,123.18,123.19,123.17,123.19,1846400001.0
2007-06-29 01:33:00,123.19,123.2,123.18,123.19,2066200001.0
2007-06-29 01:34:00,123.2,123.24,123.2,123.23,2066200001.0
2007-06-29 01:35:00,123.235,123.25,123.2,123.21,2066200001.0
2007-06-29 01:36:00,123.21,123.22,123.195,123.22,1099100004.0
2007-06-29 01:37:00,123.22,123.23,123.22,123.23,498400009.0
2007-06-29 01:38:00,123.23,123.24,123.22,123.23,1300400019.0
2007-06-29 01:39:00,123.24,123.24,123.23,123.23,975900021.0
2007-06-29 01:40:00,123.24,123.24,123.225,123.23,606099993.0
2007-06-29 01:41:00,123.23,123.25,123.23,123.25,920300017.0
2007-06-29 01:42:00,123.25,123.26,123.24,123.255,340099997.0
2007-06-29 01:43:00,123.26,123.26,123.25,123.26,327300006.0
2007-06-29 01:44:00,123.26,123.26,123.26,123.26,30000000.0
2007-06-29 01:45:00,123.26,123.26,123.25,123.26,1570500036.0
2007-06-29 01:46:00,123.26,123.27,123.25,123.27,1158700025.0
2007-06-29 01:47:00,123.27,123.27,123.25,123.27,1238500032.0
2007-06-29 01:48:00,123.27,123.27,123.255,123.27,1702100004.0
2007-06-29 01:49:00,123.27,123.29,123.265,123.29,1274800015.0
2007-06-29 01:50:00,123.29,123.29,123.28,123.285,172100000.0
2007-06-29 01:51:00,123.29,123.29,123.275,123.28,473000007.0
2007-06-29 01:52:00,123.28,123.28,123.25,123.26,896200010.0
2007-06-29 01:53:00,123.26,123.26,123.25,123.25,745000025.0
2007-06-29 01:54:00,123.25,123.26,123.22,123.235,1579700019.0
2007-06-29 01:55:00,123.24,123.25,123.24,123.25,513500012.0
2007-06-29 01:56:00,123.25,123.25,123.245,123.25,820300020.0
2007-06-29 01:57:00,123.25,123.26,123.25,123.25,2000500047.0
2007-06-29 01:58:00,123.25,123.25,123.24,123.24,1426000031.0
2007-06-29 01:59:00,123.235,123.25,123.21,123.21,1665300022.0
2007-06-29 02:00:00,123.21,123.22,123.205,123.205,1999600056.0
2007-06-29 02:01:00,123.205,123.25,123.205,123.24,1562600013.0
2007-06-29 02:02:00,123.24,123.25,123.24,123.24,879000017.0
2007-06-29 02:03:00,123.24,123.24,123.235,123.24,1137800022.0
2007-06-29 02:04:00,123.235,123.24,123.235,123.24,316600006.0
2007-06-29 02:05:00,123.24,123.24,123.23,123.23,914900007.0
2007-06-29 02:06:00,123.23,123.24,123.23,123.24,439899989.0
2007-06-29 02:07:00,123.24,123.245,123.235,123.245,370100000.0
2007-06-29 02:08:00,123.25,123.25,123.235,123.24,435599999.0
2007-06-29 02:09:00,123.24,123.25,123.235,123.25,124900000.0
2007-06-29 02:10:00,123.245,123.26,123.245,123.255,549300007.0
2007-06-29 02:11:00,123.26,123.26,123.26,123.26,172000000.0
2007-06-29 02:12:00,123.26,123.27,123.255,123.27,1056100001.0
2007-06-29 02:13:00,123.27,123.27,123.25,123.26,702299992.0
2007-06-29 02:14:00,123.26,123.26,123.225,123.23,830200002.0
2007-06-29 02:15:00,123.23,123.24,123.23,123.24,1277199989.0
2007-06-29 02:16:00,123.24,123.24,123.225,123.24,433900007.0
2007-06-29 02:17:00,123.235,123.24,123.235,123.24,99999999.0
2007-06-29 02:18:00,123.24,123.24,123.24,123.24,12000000.0
2007-06-29 02:19:00,123.24,123.24,123.24,123.24,4000000.0
2007-06-29 02:20:00,123.24,123.24,123.225,123.225,550300001.0
2007-06-29 02:21:00,123.23,123.23,123.225,123.23,391900006.0
2007-06-29 02:22:00,123.23,123.24,123.225,123.23,437800011.0
2007-06-29 02:23:00,123.23,123.25,123.23,123.23,1083500004.0
2007-06-29 02:24:00,123.23,123.24,123.225,123.24,706599997.0
2007-06-29 02:25:00,123.24,123.25,123.23,123.25,330500002.0
2007-06-29 02:26:00,123.245,123.25,123.23,123.23,758000012.0
2007-06-29 02:27:00,123.225,123.25,123.22,123.235,944100002.0
2007-06-29 02:28:00,123.24,123.24,123.24,123.24,47900000.0
2007-06-29 02:29:00,123.22,123.24,123.22,123.23,1191000003.0
2007-06-29 02:30:00,123.23,123.24,123.23,123.24,1191000003.0
2007-06-29 02:31:00,123.24,123.25,123.24,123.24,181400004.0
2007-06-29 02:32:00,123.24,123.24,123.21,123.23,801399996.0
2007-06-29 02:33:00,123.22,123.23,123.21,123.22,801399996.0
2007-06-29 02:34:00,123.22,123.23,123.21,123.23,2084099995.0
2007-06-29 02:35:00,123.21,123.23,123.21,123.21,539800019.0
2007-06-29 02:36:00,123.22,123.23,123.22,123.22,539800019.0
2007-06-29 02:37:00,123.22,123.23,123.22,123.23,1589800034.0
2007-06-29 02:38:00,123.22,123.23,123.215,123.225,444500004.0
2007-06-29 02:39:00,123.23,123.23,123.225,123.23,368200009.0
2007-06-29 02:40:00,123.23,123.23,123.225,123.23,215300004.0
2007-06-29 02:41:00,123.23,123.24,123.23,123.23,952300004.0
2007-06-29 02:42:00,123.23,123.25,123.23,123.24,2067100039.0
2007-06-29 02:43:00,123.24,123.25,123.23,123.24,1046900005.0
2007-06-29 02:44:00,123.24,123.25,123.24,123.25,923300009.0
2007-06-29 02:45:00,123.25,123.26,123.25,123.26,973900021.0
2007-06-29 02:46:00,123.27,123.27,123.25,123.25,973900021.0
2007-06-29 02:47:00,123.26,123.27,123.25,123.26,973900021.0
2007-06-29 02:48:00,123.24,123.24,123.19,123.19,931700005.0
2007-06-29 02:49:00,123.21,123.23,123.21,123.23,931700005.0
2007-06-29 02:50:00,123.23,123.24,123.22,123.24,2102300017.0
2007-06-29 02:51:00,123.25,123.25,123.225,123.23,2102300017.0
2007-06-29 02:52:00,123.22,123.23,123.2,123.2,1107199989.0
2007-06-29 02:53:00,123.19,123.19,123.15,123.15,1107199989.0
2007-06-29 02:54:00,123.13,123.2,123.12,123.19,1107199989.0
2007-06-29 02:55:00,123.18,123.21,123.17,123.19,1107199989.0
2007-06-29 02:56:00,123.2,123.21,123.19,123.21,1107199989.0
2007-06-29 02:57:00,123.22,123.23,123.22,123.22,1107199989.0
2007-06-29 02:58:00,123.21,123.23,123.21,123.23,1107199989.0
2007-06-29 02:59:00,123.23,123.23,123.21,123.21,1000300001.0
2007-06-29 03:00:00,123.21,123.21,123.195,123.2,1621699979.0
2007-06-29 03:01:00,123.2,123.21,123.2,123.21,2100999984.0
2007-06-29 03:02:00,123.21,123.23,123.205,123.215,2100999984.0
2007-06-29 03:03:00,123.215,123.23,123.215,123.23,607000001.0
2007-06-29 03:04:00,123.23,123.23,123.21,123.21,1692799968.0
2007-06-29 03:05:00,123.21,123.22,123.2,123.22,1803899981.0
2007-06-29 03:06:00,123.21,123.24,123.21,123.23,278599999.0
2007-06-29 03:07:00,123.23,123.23,123.23,123.23,278599999.0
2007-06-29 03:08:00,123.23,123.24,123.23,123.24,1791899982.0
2007-06-29 03:09:00,123.24,123.24,123.22,123.22,1353399975.0
2007-06-29 03:10:00,123.22,123.22,123.2,123.21,893999991.0
2007-06-29 03:11:00,123.21,123.22,123.21,123.21,1669499989.0
2007-06-29 03:12:00,123.21,123.22,123.21,123.22,1483600004.0
2007-06-29 03:13:00,123.22,123.22,123.205,123.22,851800002.0
2007-06-29 03:14:00,123.215,123.23,123.215,123.23,814999992.0
2007-06-29 03:15:00,123.225,123.26,123.225,123.25,1661199986.0
2007-06-29 03:16:00,123.24,123.25,123.235,123.245,2014999983.0
2007-06-29 03:17:00,123.245,123.26,123.245,123.26,783900012.0
2007-06-29 03:18:00,123.26,123.27,123.26,123.27,229600000.0
2007-06-29 03:19:00,123.27,123.27,123.25,123.25,436499996.0
2007-06-29 03:20:00,123.26,123.26,123.25,123.25,436499996.0
2007-06-29 03:21:00,123.25,123.26,123.225,123.23,1463899975.0
2007-06-29 03:22:00,123.23,123.24,123.225,123.24,952199998.0
2007-06-29 03:23:00,123.24,123.25,123.24,123.24,1293300005.0
2007-06-29 03:24:00,123.24,123.24,123.225,123.225,603199993.0
2007-06-29 03:25:00,123.225,123.23,123.225,123.23,55200000.0
2007-06-29 03:26:00,123.225,123.225,123.205,123.205,1796700030.0
2007-06-29 03:27:00,123.21,123.22,123.21,123.22,1433600006.0
2007-06-29 03:28:00,123.22,123.22,123.21,123.22,1937400052.0
2007-06-29 03:29:00,123.21,123.22,123.21,123.22,1937400052.0
2007-06-29 03:30:00,123.21,123.22,123.21,123.22,1937400052.0
2007-06-29 03:31:00,123.21,123.23,123.21,123.22,1937400052.0
2007-06-29 03:32:00,123.22,123.23,123.215,123.22,1937400052.0
2007-06-29 03:33:00,123.23,123.23,123.22,123.22,920600023.0
2007-06-29 03:34:00,123.22,123.23,123.22,123.23,1140899992.0
2007-06-29 03:35:00,123.23,123.23,123.21,123.21,1660900052.0
2007-06-29 03:36:00,123.205,123.23,123.205,123.23,464400006.0
2007-06-29 03:37:00,123.23,123.23,123.22,123.23,1356300001.0
2007-06-29 03:38:00,123.23,123.23,123.225,123.225,406099995.0
2007-06-29 03:39:00,123.22,123.22,123.21,123.21,544000008.0
2007-06-29 03:40:00,123.21,123.21,123.205,123.21,1631599989.0
2007-06-29 03:41:00,123.21,123.21,123.195,123.195,801500008.0
2007-06-29 03:42:00,123.2,123.22,123.19,123.21,1954299991.0
2007-06-29 03:43:00,123.2,123.22,123.2,123.21,1954299991.0
2007-06-29 03:44:00,123.22,123.22,123.21,123.21,1954299991.0
2007-06-29 03:45:00,123.22,123.22,123.22,123.22,1954299991.0
2007-06-29 03:46:00,123.21,123.22,123.21,123.21,1954299991.0
2007-06-29 03:47:00,123.21,123.22,123.21,123.21,1954299991.0
2007-06-29 03:48:00,123.23,123.23,123.2,123.21,978899998.0
2007-06-29 03:49:00,123.19,123.2,123.19,123.19,978899998.0
2007-06-29 03:50:00,123.2,123.2,123.19,123.2,978899998.0
2007-06-29 03:51:00,123.19,123.2,123.19,123.2,1129100004.0
2007-06-29 03:52:00,123.19,123.2,123.19,123.2,1129100004.0
2007-06-29 03:53:00,123.19,123.2,123.19,123.2,1129100004.0
2007-06-29 03:54:00,123.2,123.21,123.2,123.21,1129100004.0
2007-06-29 03:55:00,123.21,123.22,123.205,123.22,1243899997.0
2007-06-29 03:56:00,123.22,123.22,123.22,123.22,60000000.0
2007-06-29 03:57:00,123.22,123.22,123.2,123.2,1884599977.0
2007-06-29 03:58:00,123.21,123.21,123.2,123.21,834499997.0
2007-06-29 03:59:00,123.2,123.21,123.2,123.21,493500001.0
2007-06-29 04:00:00,123.205,123.22,123.205,123.22,401099997.0
2007-06-29 04:01:00,123.22,123.23,123.22,123.225,266399998.0
2007-06-29 04:02:00,123.23,123.23,123.23,123.23,59200001.0
2007-06-29 04:03:00,123.23,123.23,123.23,123.23,20000000.0
2007-06-29 04:04:00,123.23,123.23,123.22,123.22,1517099973.0
2007-06-29 04:05:00,123.22,123.23,123.215,123.23,915099988.0
2007-06-29 04:06:00,123.23,123.23,123.22,123.22,1943700020.0
2007-06-29 04:07:00,123.23,123.23,123.22,123.23,1943700020.0
2007-06-29 04:08:00,123.23,123.23,123.215,123.22,1943700020.0
2007-06-29 04:09:00,123.22,123.23,123.215,123.22,1600499983.0
2007-06-29 04:10:00,123.23,123.23,123.22,123.22,1294399984.0
2007-06-29 04:11:00,123.22,123.23,123.22,123.22,1294399984.0
2007-06-29 04:12:00,123.22,123.23,123.22,123.22,1043300011.0
2007-06-29 04:13:00,123.22,123.24,123.22,123.23,1761600014.0
2007-06-29 04:14:00,123.23,123.25,123.23,123.25,1659800015.0
2007-06-29 04:15:00,123.24,123.26,123.23,123.25,2099300029.0
2007-06-29 04:16:00,123.26,123.27,123.245,123.26,2099300029.0
2007-06-29 04:17:00,123.255,123.26,123.25,123.26,922100003.0
2007-06-29 04:18:00,123.26,123.27,123.25,123.25,1795500040.0
2007-06-29 04:19:00,123.26,123.26,123.25,123.25,851200000.0
2007-06-29 04:20:00,123.25,123.26,123.235,123.24,1789199990.0
2007-06-29 04:21:00,123.24,123.25,123.235,123.235,1418000005.0
2007-06-29 04:22:00,123.24,123.25,123.24,123.24,945099997.0
2007-06-29 04:23:00,123.24,123.25,123.235,123.235,1185699990.0
2007-06-29 04:24:00,123.23,123.24,123.22,123.24,750300005.0
2007-06-29 04:25:00,123.25,123.25,123.23,123.24,750300005.0
2007-06-29 04:26:00,123.24,123.25,123.24,123.24,875400009.0
2007-06-29 04:27:00,123.24,123.25,123.235,123.25,473100003.0
2007-06-29 04:28:00,123.25,123.26,123.25,123.25,1427000010.0
2007-06-29 04:29:00,123.25,123.26,123.245,123.25,1457900029.0
2007-06-29 04:30:00,123.24,123.24,123.23,123.23,790800005.0
2007-06-29 04:31:00,123.23,123.24,123.23,123.24,790800005.0
2007-06-29 04:32:00,123.23,123.24,123.23,123.23,645000005.0
2007-06-29 04:33:00,123.24,123.24,123.24,123.24,645000005.0
2007-06-29 04:35:00,123.24,123.25,123.24,123.24,655699992.0
2007-06-29 04:36:00,123.24,123.24,123.235,123.24,544799999.0
2007-06-29 04:37:00,123.24,123.24,123.23,123.24,990800014.0
2007-06-29 04:38:00,123.24,123.25,123.24,123.24,295000001.0
2007-06-29 04:39:00,123.23,123.24,123.23,123.23,584399996.0
2007-06-29 04:40:00,123.24,123.24,123.23,123.23,584399996.0
2007-06-29 04:41:00,123.23,123.24,123.23,123.24,1102700018.0
2007-06-29 04:42:00,123.24,123.25,123.24,123.25,1843199993.0
2007-06-29 04:43:00,123.25,123.25,123.24,123.25,1056000005.0
2007-06-29 04:44:00,123.25,123.25,123.24,123.24,1647200011.0
2007-06-29 04:45:00,123.25,123.25,123.24,123.24,1647200011.0
2007-06-29 04:46:00,123.25,123.25,123.23,123.23,1647200011.0
2007-06-29 04:47:00,123.23,123.24,123.23,123.23,1647200011.0
2007-06-29 04:48:00,123.23,123.24,123.23,123.24,1534799957.0
2007-06-29 04:49:00,123.25,123.26,123.24,123.26,1321800002.0
2007-06-29 04:50:00,123.27,123.27,123.255,123.26,1321800002.0
2007-06-29 04:51:00,123.27,123.27,123.26,123.26,876599991.0
2007-06-29 04:52:00,123.26,123.26,123.25,123.26,876599991.0
2007-06-29 04:53:00,123.26,123.26,123.25,123.25,889900003.0
2007-06-29 04:54:00,123.25,123.26,123.25,123.26,357300002.0
2007-06-29 04:55:00,123.25,123.26,123.25,123.25,1772599966.0
2007-06-29 04:56:00,123.26,123.3,123.26,123.3,1772599966.0
2007-06-29 04:57:00,123.31,123.31,123.29,123.31,1772599966.0
2007-06-29 04:58:00,123.3,123.31,123.3,123.31,1772599966.0
2007-06-29 04:59:00,123.3,123.31,123.29,123.3,1772599966.0
2007-06-29 05:00:00,123.32,123.32,123.275,123.275,1772599966.0
2007-06-29 05:01:00,123.28,123.29,123.27,123.28,1212700001.0
2007-06-29 05:02:00,123.28,123.28,123.27,123.27,730199998.0
2007-06-29 05:03:00,123.27,123.28,123.26,123.27,2089199993.0
2007-06-29 05:04:00,123.27,123.28,123.26,123.28,921499999.0
2007-06-29 05:05:00,123.28,123.28,123.275,123.275,48300000.0
2007-06-29 05:06:00,123.28,123.28,123.255,123.265,1452899995.0
2007-06-29 05:07:00,123.27,123.27,123.26,123.265,274399997.0
2007-06-29 05:08:00,123.28,123.28,123.27,123.27,801499996.0
2007-06-29 05:10:00,123.27,123.28,123.265,123.27,801499996.0
2007-06-29 05:11:00,123.27,123.27,123.27,123.27,775999996.0
2007-06-29 05:12:00,123.27,123.28,123.27,123.27,375200001.0
2007-06-29 05:13:00,123.265,123.27,123.265,123.27,55999999.0
2007-06-29 05:14:00,123.27,123.275,123.265,123.265,691600005.0
2007-06-29 05:15:00,123.265,123.27,123.255,123.26,177699998.0
2007-06-29 05:16:00,123.26,123.26,123.255,123.255,102399999.0
2007-06-29 05:17:00,123.255,123.26,123.245,123.25,673399988.0
2007-06-29 05:18:00,123.25,123.27,123.25,123.26,264699995.0
2007-06-29 05:19:00,123.26,123.26,123.25,123.26,333099997.0
2007-06-29 05:20:00,123.255,123.27,123.245,123.245,1291899993.0
2007-06-29 05:21:00,123.25,123.29,123.25,123.28,681300005.0
2007-06-29 05:22:00,123.28,123.31,123.28,123.3,1620200013.0
2007-06-29 05:23:00,123.3,123.31,123.295,123.3,1783999996.0
2007-06-29 05:24:00,123.3,123.3,123.29,123.29,1267299990.0
2007-06-29 05:25:00,123.29,123.29,123.28,123.28,1706399999.0
2007-06-29 05:26:00,123.28,123.29,123.28,123.29,1153499999.0
2007-06-29 05:27:00,123.3,123.3,123.3,123.3,725800005.0
2007-06-29 05:28:00,123.3,123.3,123.295,123.3,725800005.0
2007-06-29 05:29:00,123.3,123.3,123.3,123.3,321600000.0
2007-06-29 05:30:00,123.295,123.295,123.29,123.29,101600000.0
2007-06-29 05:31:00,123.29,123.3,123.29,123.3,835999995.0
2007-06-29 05:32:00,123.295,123.3,123.275,123.285,975299989.0
2007-06-29 05:33:00,123.29,123.29,123.29,123.29,33599998.0
2007-06-29 05:34:00,123.29,123.3,123.29,123.29,1233000006.0
2007-06-29 05:35:00,123.29,123.29,123.29,123.29,182799997.0
2007-06-29 05:36:00,123.29,123.3,123.29,123.29,1905800022.0
2007-06-29 05:37:00,123.29,123.3,123.285,123.295,1734199990.0
2007-06-29 05:38:00,123.295,123.3,123.285,123.285,864599998.0
2007-06-29 05:39:00,123.285,123.29,123.28,123.28,865299996.0
2007-06-29 05:40:00,123.28,123.29,123.275,123.28,1707200028.0
2007-06-29 05:41:00,123.28,123.28,123.28,123.28,91799999.0
2007-06-29 05:42:00,123.28,123.28,123.28,123.28,109299994.0
2007-06-29 05:43:00,123.28,123.28,123.265,123.27,1145100008.0
2007-06-29 05:44:00,123.27,123.28,123.265,123.275,1816800003.0
2007-06-29 05:45:00,123.28,123.28,123.28,123.28,126800002.0
2007-06-29 05:46:00,123.28,123.28,123.28,123.28,102100001.0
2007-06-29 05:47:00,123.29,123.29,123.28,123.29,1438100005.0
2007-06-29 05:48:00,123.3,123.31,123.3,123.3,1438100005.0
2007-06-29 05:49:00,123.31,123.32,123.305,123.305,1438100005.0
2007-06-29 05:50:00,123.31,123.32,123.305,123.31,1666200006.0
2007-06-29 05:51:00,123.31,123.32,123.31,123.31,422100001.0
2007-06-29 05:52:00,123.3,123.31,123.3,123.3,534900001.0
2007-06-29 05:53:00,123.3,123.32,123.3,123.315,534900001.0
2007-06-29 05:54:00,123.32,123.32,123.31,123.32,1525700006.0
2007-06-29 05:55:00,123.32,123.33,123.31,123.31,1554800005.0
2007-06-29 05:56:00,123.32,123.33,123.31,123.33,542100021.0
2007-06-29 05:57:00,123.33,123.33,123.33,123.33,542100021.0
2007-06-29 05:58:00,123.34,123.36,123.33,123.36,1479699999.0
2007-06-29 05:59:00,123.35,123.37,123.34,123.37,1479699999.0
2007-06-29 06:00:00,123.36,123.4,123.36,123.4,1479699999.0
2007-06-29 06:01:00,123.38,123.4,123.37,123.4,1479699999.0
2007-06-29 06:02:00,123.4,123.42,123.39,123.42,1658300010.0
2007-06-29 06:03:00,123.415,123.415,123.385,123.39,1658300010.0
2007-06-29 06:04:00,123.39,123.4,123.375,123.375,1062199995.0
2007-06-29 06:05:00,123.38,123.38,123.38,123.38,33800000.0
2007-06-29 06:06:00,123.38,123.38,123.37,123.38,597000000.0
2007-06-29 06:07:00,123.38,123.39,123.38,123.39,1543499987.0
2007-06-29 06:08:00,123.38,123.39,123.38,123.39,1984999981.0
2007-06-29 06:09:00,123.39,123.4,123.37,123.39,1597600004.0
2007-06-29 06:10:00,123.4,123.4,123.39,123.39,1955300003.0
2007-06-29 06:11:00,123.4,123.44,123.4,123.43,1955300003.0
2007-06-29 06:12:00,123.41,123.43,123.41,123.425,1955300003.0
2007-06-29 06:13:00,123.435,123.44,123.435,123.435,109600000.0
2007-06-29 06:14:00,123.43,123.48,123.43,123.46,1513000026.0
2007-06-29 06:15:00,123.45,123.46,123.43,123.44,1513000026.0
2007-06-29 06:16:00,123.45,123.45,123.43,123.44,1513000026.0
2007-06-29 06:17:00,123.44,123.44,123.43,123.44,1513000026.0
2007-06-29 06:18:00,123.44,123.45,123.44,123.44,1936300062.0
2007-06-29 06:19:00,123.44,123.44,123.42,123.42,2091700039.0
2007-06-29 06:20:00,123.42,123.42,123.42,123.42,679000011.0
2007-06-29 06:21:00,123.42,123.44,123.415,123.42,2060300017.0
2007-06-29 06:22:00,123.43,123.43,123.42,123.43,826100001.0
2007-06-29 06:23:00,123.44,123.45,123.43,123.45,826100001.0
2007-06-29 06:24:00,123.45,123.52,123.45,123.5,1656900002.0
2007-06-29 06:25:00,123.51,123.51,123.46,123.49,1116500014.0
2007-06-29 06:26:00,123.48,123.48,123.46,123.47,1116500014.0
2007-06-29 06:27:00,123.46,123.47,123.46,123.46,1116500014.0
2007-06-29 06:28:00,123.45,123.45,123.4,123.4,1116500014.0
2007-06-29 06:29:00,123.41,123.41,123.38,123.4,1116500014.0
2007-06-29 06:30:00,123.41,123.43,123.37,123.39,1116500014.0
2007-06-29 06:31:00,123.4,123.43,123.39,123.42,1116500014.0
2007-06-29 06:32:00,123.43,123.45,123.4,123.42,1116500014.0
2007-06-29 06:33:00,123.415,123.42,123.4,123.41,1116500014.0
2007-06-29 06:34:00,123.41,123.41,123.39,123.4,1946099991.0
2007-06-29 06:35:00,123.42,123.43,123.41,123.41,1946099991.0
2007-06-29 06:36:00,123.41,123.41,123.39,123.4,1443500035.0
2007-06-29 06:37:00,123.39,123.4,123.39,123.39,1443500035.0
2007-06-29 06:38:00,123.38,123.39,123.37,123.39,1443500035.0
2007-06-29 06:39:00,123.4,123.41,123.39,123.39,1443500035.0
2007-06-29 06:40:00,123.39,123.41,123.38,123.41,1443500035.0
2007-06-29 06:41:00,123.4,123.41,123.38,123.4,1763299997.0
2007-06-29 06:42:00,123.41,123.42,123.4,123.41,1763299997.0
2007-06-29 06:43:00,123.4,123.41,123.39,123.39,1237200021.0
2007-06-29 06:44:00,123.4,123.41,123.39,123.4,1237200021.0
2007-06-29 06:45:00,123.41,123.41,123.4,123.41,1237200021.0
2007-06-29 06:46:00,123.4,123.42,123.4,123.4,1237200021.0
2007-06-29 06:47:00,123.41,123.41,123.4,123.41,1237200021.0
2007-06-29 06:48:00,123.41,123.41,123.41,123.41,482300009.0
2007-06-29 06:49:00,123.41,123.41,123.41,123.41,980600018.0
2007-06-29 06:50:00,123.42,123.42,123.41,123.41,1496800050.0
2007-06-29 06:51:00,123.41,123.41,123.39,123.39,451700004.0
2007-06-29 06:52:00,123.4,123.41,123.4,123.4,451700004.0
2007-06-29 06:53:00,123.4,123.4,123.39,123.4,1285400008.0
2007-06-29 06:54:00,123.41,123.42,123.4,123.42,1285400008.0
2007-06-29 06:55:00,123.41,123.43,123.41,123.42,1285400008.0
2007-06-29 06:56:00,123.43,123.43,123.43,123.43,1285400008.0
2007-06-29 06:57:00,123.43,123.43,123.41,123.43,1285400008.0
2007-06-29 06:58:00,123.43,123.44,123.42,123.43,736299991.0
2007-06-29 06:59:00,123.41,123.42,123.39,123.39,1563500010.0
2007-06-29 07:00:00,123.39,123.41,123.385,123.41,1563500010.0
2007-06-29 07:01:00,123.41,123.41,123.39,123.39,876600010.0
2007-06-29 07:02:00,123.4,123.41,123.4,123.405,311400000.0
2007-06-29 07:03:00,123.405,123.41,123.405,123.41,324200012.0
2007-06-29 07:04:00,123.41,123.41,123.405,123.405,460800016.0
2007-06-29 07:05:00,123.41,123.41,123.41,123.41,495100018.0
2007-06-29 07:06:00,123.41,123.42,123.405,123.42,253700000.0
2007-06-29 07:07:00,123.42,123.43,123.41,123.43,1638700003.0
2007-06-29 07:08:00,123.42,123.43,123.4,123.4,1977499998.0
2007-06-29 07:09:00,123.4,123.42,123.4,123.42,657100001.0
2007-06-29 07:10:00,123.41,123.41,123.38,123.38,1897400010.0
2007-06-29 07:11:00,123.38,123.39,123.36,123.37,1899600017.0
2007-06-29 07:12:00,123.36,123.36,123.35,123.36,1736100005.0
2007-06-29 07:13:00,123.37,123.38,123.36,123.36,1736100005.0
2007-06-29 07:14:00,123.36,123.37,123.36,123.36,1583199981.0
2007-06-29 07:15:00,123.36,123.37,123.36,123.37,832700006.0
2007-06-29 07:16:00,123.37,123.37,123.35,123.36,1851300012.0
2007-06-29 07:17:00,123.35,123.36,123.34,123.35,1185499993.0
2007-06-29 07:18:00,123.35,123.36,123.34,123.36,1133200006.0
2007-06-29 07:19:00,123.36,123.36,123.35,123.35,575599997.0
2007-06-29 07:20:00,123.35,123.36,123.34,123.34,301800005.0
2007-06-29 07:21:00,123.34,123.34,123.3,123.32,1735700022.0
2007-06-29 07:22:00,123.34,123.34,123.31,123.31,1735700022.0
2007-06-29 07:23:00,123.33,123.33,123.32,123.33,1735700022.0
2007-06-29 07:24:00,123.33,123.33,123.32,123.33,576100002.0
2007-06-29 07:25:00,123.33,123.33,123.31,123.32,1192299985.0
2007-06-29 07:26:00,123.32,123.32,123.31,123.32,1415100003.0
2007-06-29 07:27:00,123.32,123.34,123.32,123.34,1415100003.0
2007-06-29 07:28:00,123.33,123.34,123.32,123.32,1066499998.0
2007-06-29 07:29:00,123.33,123.33,123.33,123.33,287199996.0
2007-06-29 07:30:00,123.33,123.345,123.33,123.345,413800006.0
2007-06-29 07:31:00,123.34,123.34,123.34,123.34,164299999.0
2007-06-29 07:32:00,123.33,123.33,123.32,123.33,1224200002.0
2007-06-29 07:33:00,123.34,123.38,123.34,123.37,1224200002.0
2007-06-29 07:34:00,123.36,123.4,123.36,123.39,1224200002.0
2007-06-29 07:35:00,123.4,123.41,123.4,123.4,1224200002.0
2007-06-29 07:36:00,123.395,123.4,123.38,123.385,1224200002.0
2007-06-29 07:37:00,123.39,123.4,123.34,123.34,1897200022.0
2007-06-29 07:38:00,123.33,123.36,123.33,123.34,1897200022.0
2007-06-29 07:39:00,123.35,123.4,123.35,123.39,1897200022.0
2007-06-29 07:40:00,123.4,123.4,123.38,123.38,1897200022.0
2007-06-29 07:41:00,123.39,123.39,123.36,123.38,1897200022.0
2007-06-29 07:42:00,123.36,123.39,123.36,123.38,1897200022.0
2007-06-29 07:43:00,123.38,123.38,123.36,123.37,1897200022.0
2007-06-29 07:44:00,123.36,123.39,123.35,123.39,2141299995.0
2007-06-29 07:45:00,123.4,123.4,123.38,123.4,2141299995.0
2007-06-29 07:46:00,123.405,123.42,123.385,123.4,2141299995.0
2007-06-29 07:47:00,123.405,123.41,123.39,123.4,1991300003.0
2007-06-29 07:48:00,123.41,123.44,123.41,123.43,1369600002.0
2007-06-29 07:49:00,123.43,123.43,123.41,123.41,1369600002.0
2007-06-29 07:50:00,123.42,123.44,123.42,123.43,1585400008.0
2007-06-29 07:51:00,123.435,123.435,123.4,123.41,2068700029.0
2007-06-29 07:52:00,123.41,123.43,123.41,123.43,1278700012.0
2007-06-29 07:53:00,123.43,123.43,123.42,123.42,610500001.0
2007-06-29 07:54:00,123.41,123.42,123.41,123.41,1157999984.0
2007-06-29 07:55:00,123.42,123.44,123.42,123.43,1157999984.0
2007-06-29 07:56:00,123.425,123.44,123.425,123.43,1157999984.0
2007-06-29 07:57:00,123.43,123.43,123.405,123.405,1083500014.0
2007-06-29 07:58:00,123.41,123.41,123.37,123.38,2036800031.0
2007-06-29 07:59:00,123.37,123.37,123.34,123.35,2036800031.0
2007-06-29 08:00:00,123.34,123.36,123.34,123.36,2036800031.0
2007-06-29 08:01:00,123.35,123.36,123.35,123.35,2036800031.0
2007-06-29 08:02:00,123.35,123.36,123.345,123.35,2036800031.0
2007-06-29 08:03:00,123.36,123.37,123.36,123.37,1057500027.0
2007-06-29 08:04:00,123.36,123.38,123.35,123.36,1057500027.0
2007-06-29 08:05:00,123.37,123.37,123.31,123.34,1057500027.0
2007-06-29 08:06:00,123.33,123.34,123.31,123.34,1057500027.0
2007-06-29 08:07:00,123.35,123.35,123.34,123.35,1057500027.0
2007-06-29 08:08:00,123.36,123.37,123.34,123.37,1057500027.0
2007-06-29 08:09:00,123.36,123.36,123.36,123.36,1057500027.0
2007-06-29 08:10:00,123.37,123.37,123.35,123.36,1057500027.0
2007-06-29 08:11:00,123.37,123.37,123.36,123.37,1057500027.0
2007-06-29 08:13:00,123.38,123.41,123.37,123.4,1057500027.0
2007-06-29 08:14:00,123.41,123.41,123.38,123.38,1057500027.0
2007-06-29 08:15:00,123.39,123.39,123.385,123.39,1057500027.0
2007-06-29 08:16:00,123.39,123.39,123.375,123.38,1414500020.0
2007-06-29 08:17:00,123.38,123.4,123.38,123.38,1946200027.0
2007-06-29 08:18:00,123.38,123.38,123.34,123.34,1091700004.0
2007-06-29 08:19:00,123.33,123.35,123.31,123.31,1091700004.0
2007-06-29 08:20:00,123.32,123.33,123.31,123.33,1091700004.0
2007-06-29 08:21:00,123.32,123.34,123.31,123.33,1091700004.0
2007-06-29 08:23:00,123.34,123.35,123.335,123.35,1091700004.0
2007-06-29 08:24:00,123.34,123.34,123.34,123.34,918000009.0
2007-06-29 08:25:00,123.34,123.35,123.34,123.35,918000009.0
2007-06-29 08:26:00,123.35,123.35,123.335,123.34,1861100024.0
2007-06-29 08:27:00,123.33,123.33,123.31,123.31,1475200024.0
2007-06-29 08:28:00,123.32,123.32,123.3,123.31,1475200024.0
2007-06-29 08:29:00,123.3,123.3,123.28,123.3,1475200024.0
2007-06-29 08:30:00,123.29,123.34,123.28,123.34,1475200024.0
2007-06-29 08:31:00,123.35,123.36,123.34,123.34,1475200024.0
2007-06-29 08:32:00,123.35,123.36,123.34,123.36,1475200024.0
2007-06-29 08:33:00,123.35,123.36,123.34,123.35,1475200024.0
2007-06-29 08:34:00,123.36,123.37,123.35,123.37,1475200024.0
2007-06-29 08:35:00,123.38,123.38,123.37,123.38,1475200024.0
2007-06-29 08:36:00,123.39,123.39,123.38,123.38,1475200024.0
2007-06-29 08:37:00,123.39,123.39,123.36,123.36,1475200024.0
2007-06-29 08:38:00,123.36,123.36,123.34,123.35,1475200024.0
2007-06-29 08:39:00,123.35,123.35,123.33,123.34,584300010.0
2007-06-29 08:40:00,123.34,123.36,123.33,123.36,1723599970.0
2007-06-29 08:41:00,123.36,123.36,123.34,123.34,1646600013.0
2007-06-29 08:42:00,123.34,123.35,123.34,123.35,1433500019.0
2007-06-29 08:43:00,123.35,123.35,123.34,123.35,427199999.0
2007-06-29 08:44:00,123.35,123.35,123.34,123.35,1285499998.0
2007-06-29 08:45:00,123.34,123.36,123.34,123.36,921500013.0
2007-06-29 08:46:00,123.35,123.37,123.34,123.36,338000002.0
2007-06-29 08:47:00,123.37,123.37,123.36,123.37,338000002.0
2007-06-29 08:48:00,123.37,123.37,123.355,123.37,908599987.0
2007-06-29 08:49:00,123.37,123.37,123.355,123.36,817999999.0
2007-06-29 08:50:00,123.36,123.37,123.36,123.36,1404799981.0
2007-06-29 08:51:00,123.36,123.37,123.355,123.36,1404799981.0
2007-06-29 08:52:00,123.36,123.36,123.355,123.36,417399989.0
2007-06-29 08:53:00,123.36,123.36,123.355,123.355,238100000.0
2007-06-29 08:54:00,123.35,123.36,123.35,123.36,1630500008.0
2007-06-29 08:55:00,123.36,123.36,123.34,123.34,2147399981.0
2007-06-29 08:56:00,123.36,123.36,123.345,123.355,2147399981.0
2007-06-29 08:57:00,123.36,123.37,123.34,123.36,1789400004.0
2007-06-29 08:58:00,123.38,123.38,123.33,123.35,1789400004.0
2007-06-29 08:59:00,123.33,123.34,123.33,123.33,722000021.0
2007-06-29 09:00:00,123.35,123.35,123.34,123.34,722000021.0
2007-06-29 09:01:00,123.33,123.33,123.29,123.3,2096570007.0
2007-06-29 09:02:00,123.31,123.33,123.31,123.33,2096570007.0
2007-06-29 09:03:00,123.32,123.33,123.31,123.33,2096570007.0
2007-06-29 09:04:00,123.32,123.33,123.31,123.33,2096570007.0
2007-06-29 09:05:00,123.34,123.35,123.33,123.34,1763400002.0
2007-06-29 09:06:00,123.35,123.35,123.34,123.34,1763400002.0
2007-06-29 09:07:00,123.35,123.36,123.35,123.35,1763400002.0
2007-06-29 09:08:00,123.35,123.36,123.345,123.36,1347000013.0
2007-06-29 09:09:00,123.34,123.37,123.34,123.37,1319800004.0
2007-06-29 09:10:00,123.38,123.42,123.38,123.41,1319800004.0
2007-06-29 09:11:00,123.4,123.41,123.38,123.4,1319800004.0
2007-06-29 09:12:00,123.39,123.4,123.38,123.38,1319800004.0
2007-06-29 09:13:00,123.39,123.39,123.38,123.39,1319800004.0
2007-06-29 09:14:00,123.37,123.38,123.36,123.37,1876700016.0
2007-06-29 09:15:00,123.38,123.39,123.36,123.37,1876700016.0
2007-06-29 09:16:00,123.38,123.39,123.37,123.39,1876700016.0
2007-06-29 09:17:00,123.38,123.39,123.38,123.38,1876700016.0
2007-06-29 09:18:00,123.38,123.4,123.38,123.39,1876700016.0
2007-06-29 09:19:00,123.4,123.4,123.39,123.39,162800003.0
2007-06-29 09:20:00,123.38,123.39,123.38,123.39,162800003.0
2007-06-29 09:21:00,123.4,123.4,123.39,123.4,162800003.0
2007-06-29 09:22:00,123.39,123.43,123.39,123.43,162800003.0
2007-06-29 09:23:00,123.45,123.46,123.42,123.42,162800003.0
2007-06-29 09:24:00,123.41,123.44,123.41,123.43,162800003.0
2007-06-29 09:25:00,123.43,123.43,123.42,123.425,162800003.0
2007-06-29 09:26:00,123.43,123.44,123.43,123.43,1217899994.0
2007-06-29 09:27:00,123.43,123.43,123.42,123.43,303999999.0
2007-06-29 09:28:00,123.43,123.43,123.42,123.425,986700008.0
2007-06-29 09:29:00,123.425,123.43,123.42,123.425,2120899996.0
2007-06-29 09:30:00,123.42,123.43,123.41,123.42,775200001.0
2007-06-29 09:31:00,123.43,123.45,123.43,123.44,775200001.0
2007-06-29 09:32:00,123.45,123.47,123.45,123.47,775200001.0
2007-06-29 09:33:00,123.46,123.5,123.45,123.5,1932299991.0
2007-06-29 09:34:00,123.49,123.51,123.48,123.48,1932299991.0
2007-06-29 09:35:00,123.49,123.5,123.46,123.49,1932299991.0
2007-06-29 09:36:00,123.48,123.49,123.47,123.48,1932299991.0
2007-06-29 09:37:00,123.47,123.48,123.47,123.47,1932299991.0
2007-06-29 09:38:00,123.48,123.48,123.46,123.46,1932299991.0
2007-06-29 09:39:00,123.47,123.47,123.46,123.46,1932299991.0
2007-06-29 09:40:00,123.47,123.48,123.45,123.45,1932299991.0
2007-06-29 09:41:00,123.45,123.48,123.45,123.48,1932299991.0
2007-06-29 09:42:00,123.48,123.48,123.45,123.46,1340100020.0
2007-06-29 09:43:00,123.46,123.46,123.46,123.46,1340100020.0
2007-06-29 09:44:00,123.46,123.47,123.45,123.47,2139600021.0
2007-06-29 09:45:00,123.47,123.48,123.465,123.465,1639500021.0
2007-06-29 09:46:00,123.47,123.47,123.465,123.465,83700000.0
2007-06-29 09:47:00,123.465,123.47,123.45,123.47,704999998.0
2007-06-29 09:48:00,123.47,123.48,123.455,123.455,1563999982.0
2007-06-29 09:49:00,123.455,123.5,123.455,123.5,1979000011.0
2007-06-29 09:50:00,123.5,123.5,123.475,123.485,974699998.0
2007-06-29 09:51:00,123.49,123.49,123.47,123.49,1775200013.0
2007-06-29 09:52:00,123.49,123.5,123.49,123.49,704700007.0
2007-06-29 09:53:00,123.49,123.5,123.47,123.48,2144400009.0
2007-06-29 09:54:00,123.475,123.485,123.46,123.46,2144400009.0
2007-06-29 09:55:00,123.46,123.47,123.46,123.47,705999998.0
2007-06-29 09:56:00,123.47,123.47,123.47,123.47,158600004.0
2007-06-29 09:57:00,123.47,123.48,123.47,123.48,1503700010.0
2007-06-29 09:58:00,123.48,123.48,123.475,123.48,297700000.0
2007-06-29 09:59:00,123.47,123.48,123.46,123.47,1021599999.0
2007-06-29 10:00:00,123.47,123.47,123.46,123.465,1021599999.0
2007-06-29 10:01:00,123.47,123.47,123.46,123.47,1298400009.0
2007-06-29 10:02:00,123.48,123.48,123.45,123.47,1298400009.0
2007-06-29 10:03:00,123.48,123.52,123.48,123.5,1298400009.0
2007-06-29 10:04:00,123.49,123.49,123.48,123.48,1298400009.0
2007-06-29 10:05:00,123.49,123.5,123.48,123.48,1298400009.0
2007-06-29 10:06:00,123.49,123.5,123.48,123.48,1298400009.0
2007-06-29 10:07:00,123.49,123.5,123.47,123.48,1298400009.0
2007-06-29 10:08:00,123.49,123.5,123.49,123.49,1298400009.0
2007-06-29 10:09:00,123.48,123.49,123.47,123.47,1298400009.0
2007-06-29 10:10:00,123.49,123.5,123.49,123.5,1298400009.0
2007-06-29 10:11:00,123.49,123.49,123.48,123.48,1298400009.0
2007-06-29 10:12:00,123.47,123.48,123.465,123.465,1298400009.0
2007-06-29 10:13:00,123.465,123.47,123.46,123.465,1014100012.0
2007-06-29 10:14:00,123.465,123.47,123.465,123.47,106400000.0
2007-06-29 10:15:00,123.47,123.47,123.47,123.47,44000000.0
2007-06-29 10:16:00,123.47,123.47,123.465,123.47,248400000.0
2007-06-29 10:17:00,123.46,123.47,123.46,123.46,926800014.0
2007-06-29 10:18:00,123.455,123.47,123.455,123.46,926800014.0
2007-06-29 10:19:00,123.46,123.47,123.455,123.455,1074400001.0
2007-06-29 10:20:00,123.47,123.47,123.46,123.47,1787800015.0
2007-06-29 10:21:00,123.46,123.47,123.45,123.46,1787800015.0
2007-06-29 10:22:00,123.46,123.47,123.445,123.45,1787800015.0
2007-06-29 10:23:00,123.45,123.45,123.435,123.44,623699994.0
2007-06-29 10:24:00,123.435,123.44,123.405,123.405,1555599998.0
2007-06-29 10:25:00,123.41,123.43,123.41,123.43,823799984.0
2007-06-29 10:26:00,123.425,123.43,123.425,123.43,823799984.0
2007-06-29 10:27:00,123.43,123.44,123.43,123.44,1199500020.0
2007-06-29 10:28:00,123.43,123.44,123.42,123.43,1829799999.0
2007-06-29 10:29:00,123.425,123.44,123.42,123.42,1829799999.0
2007-06-29 10:30:00,123.42,123.43,123.415,123.43,1750000004.0
2007-06-29 10:31:00,123.42,123.43,123.42,123.43,180100003.0
2007-06-29 10:32:00,123.44,123.44,123.43,123.43,180100003.0
2007-06-29 10:33:00,123.425,123.43,123.425,123.43,180100003.0
2007-06-29 10:34:00,123.43,123.43,123.42,123.42,1115400009.0
2007-06-29 10:35:00,123.42,123.43,123.42,123.43,717699999.0
2007-06-29 10:36:00,123.43,123.43,123.42,123.43,1970699995.0
2007-06-29 10:37:00,123.425,123.44,123.425,123.44,654300004.0
2007-06-29 10:38:00,123.43,123.46,123.43,123.45,635799998.0
2007-06-29 10:39:00,123.45,123.48,123.45,123.48,635799998.0
2007-06-29 10:40:00,123.48,123.5,123.48,123.5,1098999995.0
2007-06-29 10:41:00,123.51,123.51,123.49,123.49,1807700013.0
2007-06-29 10:42:00,123.495,123.5,123.485,123.49,1807700013.0
2007-06-29 10:43:00,123.49,123.49,123.48,123.49,1649600001.0
2007-06-29 10:44:00,123.48,123.48,123.46,123.46,1520300021.0
2007-06-29 10:45:00,123.45,123.48,123.45,123.47,1520300021.0
2007-06-29 10:46:00,123.46,123.465,123.45,123.46,1520300021.0
2007-06-29 10:47:00,123.45,123.46,123.43,123.46,1904899999.0
2007-06-29 10:48:00,123.45,123.46,123.45,123.45,1904899999.0
2007-06-29 10:49:00,123.45,123.46,123.45,123.46,1904899999.0
2007-06-29 10:50:00,123.46,123.47,123.46,123.465,549200004.0
2007-06-29 10:51:00,123.46,123.47,123.46,123.47,178699999.0
2007-06-29 10:52:00,123.47,123.495,123.465,123.485,1308000000.0
2007-06-29 10:53:00,123.5,123.5,123.48,123.49,1560299996.0
2007-06-29 10:54:00,123.48,123.495,123.48,123.495,1560299996.0
2007-06-29 10:55:00,123.49,123.5,123.48,123.49,1883099996.0
2007-06-29 10:56:00,123.5,123.52,123.49,123.5,1883099996.0
2007-06-29 10:57:00,123.505,123.505,123.485,123.485,1883099996.0
2007-06-29 10:58:00,123.47,123.52,123.47,123.49,1594000014.0
2007-06-29 10:59:00,123.49,123.5,123.475,123.475,1594000014.0
2007-06-29 11:00:00,123.48,123.48,123.45,123.45,1984899999.0
2007-06-29 11:01:00,123.45,123.46,123.45,123.46,1657300013.0
2007-06-29 11:02:00,123.47,123.47,123.46,123.46,1657300013.0
2007-06-29 11:03:00,123.47,123.47,123.46,123.46,1657300013.0
2007-06-29 11:04:00,123.465,123.47,123.46,123.47,719300003.0
2007-06-29 11:05:00,123.47,123.47,123.46,123.47,638800006.0
2007-06-29 11:06:00,123.47,123.47,123.465,123.465,216800000.0
2007-06-29 11:07:00,123.465,123.47,123.45,123.45,478199998.0
2007-06-29 11:08:00,123.45,123.46,123.45,123.45,729099999.0
2007-06-29 11:09:00,123.46,123.46,123.45,123.46,1163100034.0
2007-06-29 11:10:00,123.45,123.47,123.45,123.47,1163100034.0
2007-06-29 11:11:00,123.46,123.47,123.46,123.46,1163100034.0
2007-06-29 11:12:00,123.47,123.48,123.46,123.46,1163100034.0
2007-06-29 11:13:00,123.45,123.45,123.44,123.44,1163100034.0
2007-06-29 11:14:00,123.43,123.44,123.42,123.42,1163100034.0
2007-06-29 11:15:00,123.43,123.44,123.43,123.43,1163100034.0
2007-06-29 11:16:00,123.45,123.48,123.45,123.46,1163100034.0
2007-06-29 11:17:00,123.48,123.49,123.47,123.48,1163100034.0
2007-06-29 11:18:00,123.48,123.48,123.47,123.47,1163100034.0
2007-06-29 11:19:00,123.47,123.48,123.47,123.48,822900032.0
2007-06-29 11:20:00,123.48,123.49,123.48,123.49,1877500039.0
2007-06-29 11:21:00,123.49,123.5,123.485,123.49,1857800053.0
2007-06-29 11:22:00,123.48,123.49,123.48,123.48,1681100019.0
2007-06-29 11:23:00,123.47,123.48,123.46,123.47,1681100019.0
2007-06-29 11:24:00,123.47,123.48,123.465,123.48,1681100019.0
2007-06-29 11:25:00,123.47,123.48,123.46,123.47,1661400012.0
2007-06-29 11:26:00,123.46,123.47,123.45,123.45,1661400012.0
2007-06-29 11:27:00,123.46,123.46,123.44,123.45,1661400012.0
2007-06-29 11:28:00,123.45,123.45,123.45,123.45,1661400012.0
2007-06-29 11:29:00,123.44,123.44,123.43,123.44,1945100053.0
2007-06-29 11:30:00,123.43,123.43,123.4,123.4,1945100053.0
2007-06-29 11:31:00,123.41,123.41,123.4,123.41,1945100053.0
2007-06-29 11:32:00,123.42,123.43,123.41,123.42,1945100053.0
2007-06-29 11:33:00,123.43,123.43,123.42,123.43,1282800030.0
2007-06-29 11:34:00,123.44,123.44,123.43,123.43,1282800030.0
2007-06-29 11:35:00,123.43,123.43,123.42,123.425,1282800030.0
2007-06-29 11:36:00,123.43,123.43,123.42,123.42,1320500002.0
2007-06-29 11:37:00,123.43,123.43,123.415,123.42,1320500002.0
2007-06-29 11:38:00,123.42,123.43,123.415,123.43,2113099997.0
2007-06-29 11:39:00,123.43,123.43,123.41,123.41,2092300032.0
2007-06-29 11:40:00,123.41,123.41,123.41,123.41,285000000.0
2007-06-29 11:41:00,123.41,123.41,123.41,123.41,93400002.0
2007-06-29 11:42:00,123.41,123.41,123.41,123.41,320000015.0
2007-06-29 11:43:00,123.41,123.41,123.41,123.41,107700006.0
2007-06-29 11:44:00,123.4,123.42,123.39,123.41,1340300023.0
2007-06-29 11:45:00,123.42,123.44,123.42,123.44,1340300023.0
2007-06-29 11:46:00,123.44,123.44,123.43,123.44,1422999993.0
2007-06-29 11:47:00,123.44,123.44,123.425,123.44,1604500016.0
2007-06-29 11:48:00,123.44,123.44,123.43,123.43,572700008.0
2007-06-29 11:49:00,123.44,123.44,123.42,123.43,411900000.0
2007-06-29 11:50:00,123.43,123.43,123.42,123.42,411900000.0
2007-06-29 11:51:00,123.43,123.43,123.42,123.42,1983699973.0
2007-06-29 11:52:00,123.41,123.43,123.4,123.4,1983699973.0
2007-06-29 11:53:00,123.39,123.41,123.39,123.41,1983699973.0
2007-06-29 11:54:00,123.39,123.4,123.38,123.39,1983699973.0
2007-06-29 11:55:00,123.38,123.39,123.35,123.38,1983699973.0
2007-06-29 11:56:00,123.36,123.39,123.36,123.36,1983699973.0
2007-06-29 11:57:00,123.37,123.38,123.36,123.38,1983699973.0
2007-06-29 11:58:00,123.37,123.39,123.37,123.38,1983699973.0
2007-06-29 11:59:00,123.39,123.4,123.38,123.4,1983699973.0
2007-06-29 12:00:00,123.39,123.39,123.37,123.39,1983699973.0
2007-06-29 12:01:00,123.38,123.39,123.37,123.38,1983699973.0
2007-06-29 12:02:00,123.37,123.37,123.36,123.36,1983699973.0
2007-06-29 12:03:00,123.35,123.37,123.31,123.32,1983699973.0
2007-06-29 12:04:00,123.3,123.31,123.27,123.27,1983699973.0
2007-06-29 12:05:00,123.26,123.31,123.25,123.3,1983699973.0
2007-06-29 12:06:00,123.29,123.35,123.29,123.33,1983699973.0
2007-06-29 12:07:00,123.34,123.35,123.3,123.3,1983699973.0
2007-06-29 12:08:00,123.31,123.34,123.3,123.34,1983699973.0
2007-06-29 12:09:00,123.33,123.41,123.33,123.4,1983699973.0
2007-06-29 12:10:00,123.39,123.4,123.33,123.33,1983699973.0
2007-06-29 12:11:00,123.34,123.4,123.33,123.38,1983699973.0
2007-06-29 12:12:00,123.37,123.38,123.34,123.35,1983699973.0
2007-06-29 12:13:00,123.36,123.38,123.34,123.38,1983699973.0
2007-06-29 12:14:00,123.39,123.39,123.37,123.38,1983699973.0
2007-06-29 12:15:00,123.38,123.38,123.36,123.38,1983699973.0
2007-06-29 12:16:00,123.37,123.38,123.36,123.36,879200004.0
2007-06-29 12:17:00,123.37,123.39,123.37,123.38,879200004.0
2007-06-29 12:18:00,123.385,123.395,123.385,123.385,879200004.0
2007-06-29 12:19:00,123.385,123.385,123.36,123.37,1799200012.0
2007-06-29 12:20:00,123.37,123.37,123.35,123.35,2026600010.0
2007-06-29 12:21:00,123.35,123.355,123.34,123.355,1568500001.0
2007-06-29 12:22:00,123.36,123.36,123.34,123.34,1115800025.0
2007-06-29 12:23:00,123.35,123.35,123.32,123.32,1115800025.0
2007-06-29 12:24:00,123.34,123.34,123.32,123.34,1115800025.0
2007-06-29 12:25:00,123.35,123.35,123.33,123.35,1115800025.0
2007-06-29 12:26:00,123.34,123.35,123.34,123.35,1115800025.0
2007-06-29 12:27:00,123.34,123.35,123.32,123.32,1115800025.0
2007-06-29 12:28:00,123.31,123.31,123.29,123.3,1115800025.0
2007-06-29 12:29:00,123.29,123.29,123.29,123.29,1115800025.0
2007-06-29 12:30:00,123.3,123.3,123.28,123.29,1115800025.0
2007-06-29 12:31:00,123.28,123.29,123.25,123.27,1115800025.0
2007-06-29 12:32:00,123.26,123.28,123.26,123.27,1115800025.0
2007-06-29 12:33:00,123.28,123.29,123.28,123.28,1115800025.0
2007-06-29 12:34:00,123.29,123.29,123.25,123.28,1115800025.0
2007-06-29 12:35:00,123.27,123.29,123.26,123.29,1115800025.0
2007-06-29 12:36:00,123.3,123.31,123.27,123.29,1115800025.0
2007-06-29 12:37:00,123.28,123.29,123.28,123.29,1115800025.0
2007-06-29 12:38:00,123.3,123.31,123.29,123.31,1115800025.0
2007-06-29 12:39:00,123.3,123.3,123.3,123.3,1115800025.0
2007-06-29 12:40:00,123.32,123.34,123.31,123.33,1115800025.0
2007-06-29 12:41:00,123.32,123.33,123.31,123.32,1115800025.0
2007-06-29 12:42:00,123.32,123.33,123.32,123.32,1115800025.0
2007-06-29 12:43:00,123.32,123.32,123.31,123.31,1453200001.0
2007-06-29 12:44:00,123.3,123.36,123.3,123.35,1907100010.0
2007-06-29 12:45:00,123.34,123.36,123.34,123.34,1907100010.0
2007-06-29 12:46:00,123.34,123.38,123.34,123.38,1907100010.0
2007-06-29 12:47:00,123.38,123.38,123.36,123.36,2043700011.0
2007-06-29 12:48:00,123.35,123.35,123.35,123.35,2043700011.0
2007-06-29 12:49:00,123.35,123.35,123.34,123.35,2043700011.0
2007-06-29 12:50:00,123.35,123.35,123.35,123.35,437199999.0
2007-06-29 12:51:00,123.35,123.36,123.34,123.36,1964300008.0
2007-06-29 12:52:00,123.36,123.38,123.36,123.36,1964300008.0
2007-06-29 12:53:00,123.36,123.36,123.35,123.35,1120900003.0
2007-06-29 12:54:00,123.36,123.36,123.35,123.36,1120900003.0
2007-06-29 12:55:00,123.35,123.36,123.35,123.35,1120900003.0
2007-06-29 12:56:00,123.36,123.36,123.35,123.36,1120900003.0
2007-06-29 12:57:00,123.37,123.39,123.36,123.39,1120900003.0
2007-06-29 12:58:00,123.38,123.4,123.38,123.39,1120900003.0
2007-06-29 12:59:00,123.39,123.4,123.375,123.39,1120900003.0
2007-06-29 13:00:00,123.38,123.4,123.36,123.36,1811199985.0
2007-06-29 13:01:00,123.37,123.43,123.36,123.42,1811199985.0
2007-06-29 13:02:00,123.41,123.42,123.4,123.42,1811199985.0
2007-06-29 13:03:00,123.39,123.415,123.39,123.395,1811199985.0
2007-06-29 13:04:00,123.4,123.41,123.39,123.41,1319900002.0
2007-06-29 13:05:00,123.42,123.46,123.41,123.46,1141200012.0
2007-06-29 13:06:00,123.435,123.44,123.43,123.43,1141200012.0
2007-06-29 13:07:00,123.43,123.45,123.425,123.45,1527300011.0
2007-06-29 13:08:00,123.45,123.46,123.445,123.445,1213599987.0
2007-06-29 13:09:00,123.445,123.445,123.445,123.445,4800000.0
2007-06-29 13:10:00,123.445,123.445,123.42,123.43,494800015.0
2007-06-29 13:11:00,123.42,123.42,123.405,123.405,2129400008.0
2007-06-29 13:12:00,123.405,123.43,123.405,123.42,1410700006.0
2007-06-29 13:13:00,123.42,123.42,123.41,123.42,1712000014.0
2007-06-29 13:14:00,123.42,123.42,123.41,123.41,1218200006.0
2007-06-29 13:15:00,123.4,123.42,123.39,123.41,1025200004.0
2007-06-29 13:16:00,123.41,123.43,123.41,123.43,1025200004.0
2007-06-29 13:17:00,123.42,123.47,123.42,123.46,1872999985.0
2007-06-29 13:18:00,123.47,123.47,123.45,123.46,1872999985.0
2007-06-29 13:19:00,123.46,123.47,123.45,123.46,661100002.0
2007-06-29 13:20:00,123.47,123.48,123.46,123.48,661100002.0
2007-06-29 13:21:00,123.47,123.47,123.45,123.45,661100002.0
2007-06-29 13:22:00,123.45,123.45,123.44,123.44,835300002.0
2007-06-29 13:23:00,123.44,123.45,123.435,123.45,835300002.0
2007-06-29 13:24:00,123.45,123.45,123.435,123.44,1552799977.0
2007-06-29 13:25:00,123.44,123.44,123.435,123.435,240300000.0
2007-06-29 13:26:00,123.435,123.44,123.405,123.42,1688700008.0
2007-06-29 13:27:00,123.42,123.43,123.42,123.42,811599993.0
2007-06-29 13:28:00,123.42,123.43,123.42,123.42,1082199987.0
2007-06-29 13:29:00,123.42,123.43,123.42,123.43,1341799996.0
2007-06-29 13:30:00,123.43,123.43,123.42,123.43,245300000.0
2007-06-29 13:31:00,123.43,123.43,123.41,123.41,1645799989.0
2007-06-29 13:32:00,123.41,123.41,123.41,123.41,1041600006.0
2007-06-29 13:33:00,123.4,123.41,123.39,123.4,801399999.0
2007-06-29 13:34:00,123.41,123.41,123.4,123.41,801399999.0
2007-06-29 13:35:00,123.41,123.41,123.405,123.41,801399999.0
2007-06-29 13:36:00,123.41,123.42,123.4,123.42,766499996.0
2007-06-29 13:37:00,123.42,123.42,123.39,123.39,389100004.0
2007-06-29 13:38:00,123.4,123.4,123.39,123.39,389100004.0
2007-06-29 13:39:00,123.39,123.39,123.39,123.39,389100004.0
2007-06-29 13:40:00,123.38,123.38,123.37,123.37,1299400000.0
2007-06-29 13:41:00,123.38,123.4,123.37,123.37,1299400000.0
2007-06-29 13:42:00,123.39,123.39,123.375,123.38,1299400000.0
2007-06-29 13:43:00,123.38,123.4,123.38,123.4,1842700006.0
2007-06-29 13:44:00,123.4,123.4,123.39,123.39,309000002.0
2007-06-29 13:45:00,123.39,123.4,123.39,123.39,1402299994.0
2007-06-29 13:46:00,123.39,123.4,123.39,123.4,982300017.0
2007-06-29 13:47:00,123.39,123.42,123.39,123.41,1122499991.0
2007-06-29 13:48:00,123.4,123.41,123.4,123.4,1122499991.0
2007-06-29 13:49:00,123.39,123.39,123.38,123.38,1122499991.0
2007-06-29 13:50:00,123.38,123.39,123.375,123.39,1122499991.0
2007-06-29 13:51:00,123.39,123.39,123.38,123.38,1102099999.0
2007-06-29 13:52:00,123.39,123.39,123.38,123.39,1387299998.0
2007-06-29 13:53:00,123.4,123.41,123.38,123.38,1387299998.0
2007-06-29 13:54:00,123.39,123.4,123.38,123.38,1387299998.0
2007-06-29 13:55:00,123.41,123.41,123.38,123.39,1387299998.0
2007-06-29 13:56:00,123.38,123.39,123.38,123.39,1387299998.0
2007-06-29 13:57:00,123.39,123.4,123.39,123.4,1387299998.0
2007-06-29 13:58:00,123.39,123.4,123.38,123.38,2103300004.0
2007-06-29 13:59:00,123.38,123.39,123.365,123.38,2103300004.0
2007-06-29 14:00:00,123.38,123.39,123.375,123.39,1145300002.0
2007-06-29 14:01:00,123.39,123.39,123.39,123.39,115100000.0
2007-06-29 14:02:00,123.4,123.41,123.37,123.38,115100000.0
2007-06-29 14:03:00,123.37,123.39,123.37,123.37,115100000.0
2007-06-29 14:04:00,123.38,123.38,123.38,123.38,115100000.0
2007-06-29 14:05:00,123.38,123.38,123.38,123.38,1612399996.0
2007-06-29 14:06:00,123.37,123.37,123.35,123.35,1612399996.0
2007-06-29 14:07:00,123.34,123.35,123.34,123.34,1612399996.0
2007-06-29 14:08:00,123.35,123.35,123.32,123.32,1612399996.0
2007-06-29 14:09:00,123.33,123.34,123.32,123.32,1612399996.0
2007-06-29 14:10:00,123.33,123.33,123.31,123.31,1612399996.0
2007-06-29 14:11:00,123.32,123.34,123.31,123.33,1612399996.0
2007-06-29 14:12:00,123.34,123.37,123.33,123.37,1612399996.0
2007-06-29 14:13:00,123.38,123.39,123.33,123.34,1612399996.0
2007-06-29 14:14:00,123.35,123.36,123.34,123.36,1612399996.0
2007-06-29 14:15:00,123.37,123.39,123.35,123.36,1612399996.0
2007-06-29 14:16:00,123.35,123.36,123.34,123.34,1612399996.0
2007-06-29 14:17:00,123.355,123.36,123.345,123.35,1612399996.0
2007-06-29 14:18:00,123.35,123.35,123.345,123.35,643400003.0
2007-06-29 14:19:00,123.35,123.36,123.34,123.35,1776100004.0
2007-06-29 14:20:00,123.34,123.35,123.3,123.3,1776100004.0
2007-06-29 14:21:00,123.31,123.31,123.31,123.31,1776100004.0
2007-06-29 14:23:00,123.3,123.31,123.3,123.31,1776100004.0
2007-06-29 14:25:00,123.32,123.32,123.3,123.3,1776100004.0
2007-06-29 14:28:00,123.32,123.32,123.31,123.31,1851200007.0
2007-06-29 14:29:00,123.31,123.32,123.3,123.31,1851200007.0
2007-06-29 14:30:00,123.32,123.32,123.27,123.29,1543400023.0
2007-06-29 14:31:00,123.3,123.31,123.29,123.31,1543400023.0
2007-06-29 14:32:00,123.32,123.33,123.31,123.31,1810799987.0
2007-06-29 14:33:00,123.32,123.33,123.31,123.33,1810799987.0
2007-06-29 14:34:00,123.32,123.33,123.31,123.31,1810799987.0
2007-06-29 14:35:00,123.32,123.33,123.31,123.31,1810799987.0
2007-06-29 14:36:00,123.33,123.335,123.315,123.33,1810799987.0
2007-06-29 14:37:00,123.32,123.32,123.3,123.3,1738999988.0
2007-06-29 14:38:00,123.29,123.29,123.27,123.29,1738999988.0
2007-06-29 14:39:00,123.28,123.31,123.27,123.31,1738999988.0
2007-06-29 14:40:00,123.3,123.3,123.28,123.28,1738999988.0
2007-06-29 14:41:00,123.3,123.3,123.27,123.28,1738999988.0
2007-06-29 14:42:00,123.29,123.3,123.285,123.3,1738999988.0
2007-06-29 14:43:00,123.3,123.3,123.3,123.3,692700008.0
2007-06-29 14:44:00,123.31,123.32,123.3,123.32,1869799989.0
2007-06-29 14:45:00,123.31,123.34,123.31,123.33,1869799989.0
2007-06-29 14:46:00,123.33,123.33,123.32,123.32,1869799989.0
2007-06-29 14:47:00,123.31,123.34,123.31,123.34,1833800003.0
2007-06-29 14:48:00,123.33,123.37,123.33,123.37,1833800003.0
2007-06-29 14:49:00,123.36,123.4,123.36,123.39,1833800003.0
2007-06-29 14:50:00,123.385,123.395,123.375,123.385,1833800003.0
2007-06-29 14:51:00,123.38,123.41,123.37,123.39,2001799997.0
2007-06-29 14:52:00,123.4,123.4,123.39,123.39,2001799997.0
2007-06-29 14:53:00,123.39,123.39,123.375,123.375,2001799997.0
2007-06-29 14:54:00,123.38,123.4,123.38,123.39,249400001.0
2007-06-29 14:55:00,123.38,123.39,123.36,123.37,249400001.0
2007-06-29 14:56:00,123.38,123.38,123.34,123.34,249400001.0
2007-06-29 14:57:00,123.35,123.36,123.33,123.35,249400001.0
2007-06-29 14:58:00,123.36,123.37,123.35,123.35,249400001.0
2007-06-29 14:59:00,123.365,123.37,123.365,123.37,249400001.0
2007-06-29 15:00:00,123.37,123.37,123.33,123.33,2005200019.0
2007-06-29 15:01:00,123.31,123.33,123.31,123.32,2005200019.0
2007-06-29 15:02:00,123.33,123.34,123.31,123.33,2005200019.0
2007-06-29 15:03:00,123.34,123.38,123.34,123.37,2005200019.0
2007-06-29 15:04:00,123.36,123.38,123.34,123.35,1354500007.0
2007-06-29 15:05:00,123.34,123.35,123.31,123.34,1354500007.0
2007-06-29 15:06:00,123.35,123.35,123.33,123.34,1354500007.0
2007-06-29 15:07:00,123.34,123.35,123.32,123.34,1132200010.0
2007-06-29 15:08:00,123.33,123.34,123.33,123.34,1132200010.0
2007-06-29 15:09:00,123.33,123.33,123.31,123.32,1132200010.0
2007-06-29 15:10:00,123.33,123.33,123.33,123.33,1132200010.0
2007-06-29 15:11:00,123.34,123.34,123.33,123.33,1132200010.0
2007-06-29 15:12:00,123.34,123.36,123.33,123.34,1132200010.0
2007-06-29 15:13:00,123.35,123.35,123.33,123.34,1132200010.0
2007-06-29 15:14:00,123.34,123.35,123.335,123.34,1132200010.0
2007-06-29 15:15:00,123.33,123.34,123.33,123.34,595700006.0
2007-06-29 15:16:00,123.36,123.36,123.34,123.34,595700006.0
2007-06-29 15:17:00,123.33,123.34,123.32,123.33,595700006.0
2007-06-29 15:18:00,123.33,123.33,123.325,123.325,595700006.0
2007-06-29 15:19:00,123.34,123.34,123.33,123.34,1637300038.0
2007-06-29 15:20:00,123.34,123.34,123.33,123.34,1637300038.0
2007-06-29 15:21:00,123.35,123.35,123.34,123.34,405900001.0
2007-06-29 15:22:00,123.35,123.36,123.33,123.33,405900001.0
2007-06-29 15:23:00,123.34,123.35,123.33,123.34,405900001.0
2007-06-29 15:24:00,123.35,123.36,123.34,123.34,405900001.0
2007-06-29 15:25:00,123.33,123.36,123.33,123.35,405900001.0
2007-06-29 15:26:00,123.36,123.36,123.36,123.36,405900001.0
2007-06-29 15:27:00,123.37,123.37,123.36,123.36,405900001.0
2007-06-29 15:28:00,123.355,123.38,123.355,123.37,405900001.0
2007-06-29 15:29:00,123.365,123.37,123.345,123.36,1785099999.0
2007-06-29 15:30:00,123.355,123.36,123.35,123.36,1738699997.0
2007-06-29 15:31:00,123.355,123.36,123.355,123.36,282600000.0
2007-06-29 15:32:00,123.35,123.36,123.34,123.35,1822300016.0
2007-06-29 15:33:00,123.34,123.35,123.34,123.34,1822300016.0
2007-06-29 15:34:00,123.34,123.35,123.34,123.34,1822300016.0
2007-06-29 15:35:00,123.34,123.37,123.34,123.36,581800003.0
2007-06-29 15:36:00,123.37,123.37,123.35,123.36,581800003.0
2007-06-29 15:37:00,123.37,123.38,123.34,123.34,581800003.0
2007-06-29 15:38:00,123.36,123.37,123.36,123.36,581800003.0
2007-06-29 15:39:00,123.37,123.37,123.34,123.35,581800003.0
2007-06-29 15:40:00,123.36,123.36,123.355,123.36,581800003.0
2007-06-29 15:41:00,123.36,123.36,123.35,123.35,1620200016.0
2007-06-29 15:42:00,123.35,123.41,123.35,123.41,375000005.0
2007-06-29 15:43:00,123.42,123.44,123.42,123.42,375000005.0
2007-06-29 15:44:00,123.43,123.44,123.42,123.43,375000005.0
2007-06-29 15:45:00,123.4,123.43,123.38,123.4,375000005.0
2007-06-29 15:46:00,123.39,123.42,123.39,123.4,375000005.0
2007-06-29 15:47:00,123.41,123.45,123.4,123.44,375000005.0
2007-06-29 15:48:00,123.45,123.47,123.44,123.45,375000005.0
2007-06-29 15:49:00,123.46,123.47,123.44,123.45,375000005.0
2007-06-29 15:50:00,123.44,123.45,123.43,123.43,375000005.0
2007-06-29 15:51:00,123.42,123.44,123.42,123.44,375000005.0
2007-06-29 15:52:00,123.44,123.44,123.43,123.43,375000005.0
2007-06-29 15:53:00,123.44,123.44,123.42,123.44,1575400007.0
2007-06-29 15:54:00,123.43,123.43,123.41,123.41,1575400007.0
2007-06-29 15:55:00,123.42,123.43,123.41,123.41,1575400007.0
2007-06-29 15:56:00,123.42,123.42,123.4,123.41,1575400007.0
2007-06-29 15:57:00,123.39,123.39,123.38,123.38,1575400007.0
2007-06-29 15:58:00,123.38,123.39,123.36,123.365,1501600001.0
2007-06-29 15:59:00,123.36,123.38,123.36,123.37,1763100004.0
2007-06-29 16:00:00,123.38,123.42,123.36,123.42,1763100004.0
2007-06-29 16:01:00,123.41,123.42,123.4,123.42,1763100004.0
2007-06-29 16:02:00,123.41,123.44,123.41,123.44,1763100004.0
2007-06-29 16:03:00,123.43,123.45,123.43,123.44,1763100004.0
2007-06-29 16:04:00,123.43,123.44,123.42,123.44,1763100004.0
2007-06-29 16:05:00,123.42,123.43,123.41,123.43,1763100004.0
2007-06-29 16:06:00,123.42,123.42,123.41,123.42,1763100004.0
2007-06-29 16:07:00,123.41,123.43,123.4,123.42,1763100004.0
2007-06-29 16:08:00,123.41,123.44,123.41,123.44,1763100004.0
2007-06-29 16:09:00,123.45,123.46,123.44,123.45,1763100004.0
2007-06-29 16:10:00,123.44,123.45,123.42,123.42,1763100004.0
2007-06-29 16:11:00,123.44,123.44,123.42,123.44,1763100004.0
2007-06-29 16:12:00,123.44,123.44,123.42,123.42,1763100004.0
2007-06-29 16:13:00,123.42,123.42,123.41,123.41,1497899995.0
2007-06-29 16:14:00,123.4,123.42,123.4,123.41,1497899995.0
2007-06-29 16:15:00,123.39,123.4,123.39,123.4,1497899995.0
2007-06-29 16:16:00,123.39,123.42,123.39,123.41,1497899995.0
2007-06-29 16:17:00,123.42,123.43,123.41,123.43,1497899995.0
2007-06-29 16:18:00,123.44,123.44,123.42,123.44,1497899995.0
2007-06-29 16:19:00,123.45,123.47,123.43,123.45,1497899995.0
2007-06-29 16:20:00,123.44,123.48,123.44,123.48,1497899995.0
2007-06-29 16:21:00,123.49,123.49,123.46,123.47,1497899995.0
2007-06-29 16:22:00,123.46,123.48,123.46,123.47,1497899995.0
2007-06-29 16:23:00,123.48,123.48,123.46,123.47,1497899995.0
2007-06-29 16:24:00,123.47,123.48,123.46,123.46,1497899995.0
2007-06-29 16:25:00,123.46,123.47,123.45,123.46,1427999999.0
2007-06-29 16:26:00,123.46,123.465,123.45,123.46,1427999999.0
2007-06-29 16:27:00,123.45,123.46,123.45,123.45,1663700020.0
2007-06-29 16:28:00,123.44,123.44,123.43,123.43,1663700020.0
2007-06-29 16:29:00,123.44,123.44,123.42,123.44,1663700020.0
2007-06-29 16:30:00,123.43,123.46,123.43,123.45,1663700020.0
2007-06-29 16:31:00,123.46,123.46,123.45,123.46,1663700020.0
2007-06-29 16:32:00,123.45,123.46,123.45,123.46,1663700020.0
2007-06-29 16:33:00,123.46,123.46,123.455,123.46,1663700020.0
2007-06-29 16:34:00,123.46,123.46,123.45,123.45,1061800006.0
2007-06-29 16:35:00,123.46,123.46,123.45,123.45,1061800006.0
2007-06-29 16:36:00,123.46,123.46,123.45,123.46,1061800006.0
2007-06-29 16:37:00,123.45,123.48,123.45,123.47,1061800006.0
2007-06-29 16:38:00,123.46,123.48,123.46,123.46,1061800006.0
2007-06-29 16:39:00,123.45,123.46,123.45,123.45,1061800006.0
2007-06-29 16:40:00,123.46,123.46,123.45,123.46,1061800006.0
2007-06-29 16:41:00,123.45,123.47,123.45,123.45,253500000.0
2007-06-29 16:42:00,123.46,123.46,123.45,123.45,253500000.0
2007-06-29 16:43:00,123.455,123.46,123.455,123.455,253500000.0
2007-06-29 16:44:00,123.455,123.47,123.455,123.47,931499996.0
2007-06-29 16:45:00,123.45,123.5,123.45,123.5,1512100003.0
2007-06-29 16:46:00,123.51,123.51,123.47,123.48,1512100003.0
2007-06-29 16:47:00,123.5,123.55,123.5,123.51,1512100003.0
2007-06-29 16:48:00,123.52,123.52,123.5,123.51,1512100003.0
2007-06-29 16:49:00,123.52,123.52,123.49,123.5,1512100003.0
2007-06-29 16:50:00,123.52,123.52,123.485,123.49,1512100003.0
2007-06-29 16:51:00,123.49,123.53,123.48,123.49,902600000.0
2007-06-29 16:52:00,123.48,123.5,123.48,123.48,902600000.0
2007-06-29 16:53:00,123.49,123.49,123.45,123.46,902600000.0
2007-06-29 16:54:00,123.47,123.5,123.47,123.5,902600000.0
2007-06-29 16:55:00,123.49,123.5,123.47,123.49,902600000.0
2007-06-29 16:56:00,123.5,123.5,123.46,123.47,902600000.0
2007-06-29 16:57:00,123.46,123.47,123.43,123.45,902600000.0
2007-06-29 16:58:00,123.44,123.45,123.42,123.43,902600000.0
2007-06-29 16:59:00,123.42,123.48,123.42,123.47,902600000.0
2007-06-29 17:02:00,123.48,123.48,123.48,123.48,902600000.0
2007-06-29 17:03:00,123.49,123.49,123.47,123.48,902600000.0
2007-06-29 17:04:00,123.47,123.48,123.46,123.47,902600000.0
2007-06-29 17:05:00,123.46,123.47,123.45,123.46,902600000.0
2007-06-29 17:06:00,123.45,123.46,123.43,123.43,902600000.0
2007-06-29 17:07:00,123.44,123.45,123.42,123.44,902600000.0
2007-06-29 17:08:00,123.45,123.45,123.38,123.39,902600000.0
2007-06-29 17:09:00,123.4,123.41,123.39,123.41,902600000.0
2007-06-29 17:10:00,123.42,123.44,123.41,123.44,902600000.0
2007-06-29 17:11:00,123.45,123.46,123.44,123.46,902600000.0
2007-06-29 17:12:00,123.45,123.45,123.45,123.45,902600000.0
2007-06-29 17:13:00,123.45,123.46,123.45,123.455,902600000.0
2007-06-29 17:14:00,123.455,123.46,123.455,123.46,307200000.0
2007-06-29 17:15:00,123.46,123.46,123.45,123.45,448400000.0
2007-06-29 17:16:00,123.46,123.46,123.45,123.455,1690399968.0
2007-06-29 17:17:00,123.45,123.46,123.44,123.45,1129200014.0
2007-06-29 17:18:00,123.44,123.45,123.43,123.44,1129200014.0
2007-06-29 17:19:00,123.46,123.46,123.445,123.45,1129200014.0
2007-06-29 17:20:00,123.45,123.45,123.43,123.43,723399991.0
2007-06-29 17:21:00,123.44,123.455,123.44,123.45,723399991.0
2007-06-29 17:22:00,123.45,123.45,123.435,123.44,1470500015.0
2007-06-29 17:23:00,123.44,123.44,123.43,123.44,220200000.0
2007-06-29 17:24:00,123.45,123.46,123.45,123.46,220200000.0
2007-06-29 17:25:00,123.46,123.46,123.45,123.45,189099999.0
2007-06-29 17:26:00,123.45,123.455,123.45,123.455,291499998.0
2007-06-29 17:27:00,123.45,123.46,123.44,123.44,1934200017.0
2007-06-29 17:28:00,123.46,123.47,123.46,123.465,1934200017.0
2007-06-29 17:29:00,123.45,123.47,123.45,123.46,1313900003.0
2007-06-29 17:30:00,123.47,123.47,123.46,123.46,1313900003.0
2007-06-29 17:31:00,123.47,123.49,123.465,123.48,1313900003.0
2007-06-29 17:32:00,123.48,123.49,123.47,123.48,872600005.0
2007-06-29 17:33:00,123.47,123.49,123.47,123.49,1521999999.0
2007-06-29 17:34:00,123.5,123.5,123.49,123.49,1521999999.0
2007-06-29 17:35:00,123.48,123.5,123.48,123.49,1521999999.0
2007-06-29 17:36:00,123.49,123.51,123.49,123.49,1521999999.0
2007-06-29 17:37:00,123.49,123.5,123.485,123.5,1762599959.0
2007-06-29 17:38:00,123.49,123.5,123.485,123.5,1612899984.0
2007-06-29 17:39:00,123.5,123.5,123.5,123.5,442000007.0
2007-06-29 17:40:00,123.49,123.5,123.49,123.5,442000007.0
2007-06-29 17:41:00,123.49,123.49,123.49,123.49,442000007.0
2007-06-29 17:42:00,123.5,123.5,123.49,123.49,442000007.0
2007-06-29 17:43:00,123.49,123.49,123.48,123.48,153600000.0
2007-06-29 17:44:00,123.46,123.46,123.44,123.45,1448099995.0
2007-06-29 17:45:00,123.45,123.45,123.44,123.44,1448099995.0
2007-06-29 17:46:00,123.43,123.43,123.42,123.42,230399994.0
2007-06-29 17:47:00,123.43,123.44,123.41,123.43,230399994.0
2007-06-29 17:48:00,123.44,123.44,123.41,123.41,230399994.0
2007-06-29 17:49:00,123.42,123.42,123.42,123.42,230399994.0
2007-06-29 17:50:00,123.42,123.42,123.41,123.41,363199998.0
2007-06-29 17:51:00,123.41,123.42,123.41,123.41,507199974.0
2007-06-29 17:52:00,123.41,123.42,123.4,123.42,556100005.0
2007-06-29 17:53:00,123.42,123.43,123.41,123.415,871000004.0
2007-06-29 17:54:00,123.42,123.42,123.41,123.42,1970699999.0
2007-06-29 17:55:00,123.43,123.43,123.41,123.42,1970699999.0
2007-06-29 17:56:00,123.42,123.42,123.41,123.42,1971800034.0
2007-06-29 17:57:00,123.42,123.43,123.41,123.41,630200005.0
2007-06-29 17:58:00,123.39,123.4,123.39,123.4,1556299999.0
2007-06-29 17:59:00,123.39,123.4,123.38,123.38,1556299999.0
2007-06-29 18:00:00,123.39,123.4,123.38,123.39,1556299999.0
2007-06-29 18:01:00,123.39,123.4,123.36,123.36,2017000003.0
2007-06-29 18:02:00,123.35,123.37,123.34,123.36,1638200022.0
2007-06-29 18:03:00,123.37,123.37,123.34,123.36,1638200022.0
2007-06-29 18:04:00,123.37,123.38,123.35,123.36,1638200022.0
2007-06-29 18:05:00,123.35,123.38,123.35,123.38,1638200022.0
2007-06-29 18:06:00,123.38,123.38,123.36,123.36,1638200022.0
2007-06-29 18:07:00,123.35,123.37,123.35,123.36,1114100018.0
2007-06-29 18:08:00,123.35,123.37,123.35,123.37,1114100018.0
2007-06-29 18:09:00,123.37,123.37,123.35,123.36,1114100018.0
2007-06-29 18:10:00,123.35,123.37,123.35,123.36,1264499999.0
2007-06-29 18:11:00,123.36,123.37,123.35,123.35,1285800004.0
2007-06-29 18:12:00,123.35,123.36,123.34,123.36,2098100024.0
2007-06-29 18:13:00,123.35,123.35,123.34,123.34,2098100024.0
2007-06-29 18:14:00,123.35,123.36,123.33,123.335,2098100024.0
2007-06-29 18:15:00,123.34,123.34,123.33,123.34,2026400023.0
2007-06-29 18:16:00,123.34,123.35,123.325,123.325,2026400023.0
2007-06-29 18:17:00,123.32,123.32,123.31,123.32,348000010.0
2007-06-29 18:18:00,123.34,123.35,123.34,123.34,348000010.0
2007-06-29 18:19:00,123.34,123.34,123.32,123.32,1836699984.0
2007-06-29 18:20:00,123.31,123.33,123.31,123.33,1836699984.0
2007-06-29 18:21:00,123.33,123.33,123.32,123.33,1836699984.0
2007-06-29 18:22:00,123.31,123.32,123.3,123.3,1596800009.0
2007-06-29 18:23:00,123.31,123.31,123.27,123.28,1596800009.0
2007-06-29 18:24:00,123.29,123.29,123.27,123.28,1596800009.0
2007-06-29 18:25:00,123.27,123.27,123.23,123.26,1940600025.0
2007-06-29 18:26:00,123.25,123.27,123.25,123.27,1940600025.0
2007-06-29 18:27:00,123.28,123.29,123.275,123.275,1940600025.0
2007-06-29 18:28:00,123.26,123.26,123.24,123.25,1449399997.0
2007-06-29 18:29:00,123.26,123.27,123.255,123.27,1449399997.0
2007-06-29 18:30:00,123.25,123.28,123.25,123.27,1725499989.0
2007-06-29 18:31:00,123.26,123.27,123.25,123.25,1725499989.0
2007-06-29 18:32:00,123.26,123.27,123.24,123.25,1725499989.0
2007-06-29 18:33:00,123.25,123.26,123.245,123.245,1725499989.0
2007-06-29 18:34:00,123.25,123.25,123.22,123.23,788200007.0
2007-06-29 18:35:00,123.22,123.23,123.21,123.21,788200007.0
2007-06-29 18:36:00,123.22,123.22,123.205,123.22,788200007.0
2007-06-29 18:37:00,123.22,123.22,123.195,123.22,1370599991.0
2007-06-29 18:38:00,123.21,123.22,123.2,123.22,2069200016.0
2007-06-29 18:39:00,123.23,123.24,123.22,123.23,2069200016.0
2007-06-29 18:40:00,123.24,123.26,123.24,123.25,2069200016.0
2007-06-29 18:41:00,123.26,123.27,123.26,123.26,2069200016.0
2007-06-29 18:42:00,123.275,123.29,123.275,123.29,2069200016.0
2007-06-29 18:43:00,123.27,123.27,123.26,123.27,961500014.0
2007-06-29 18:44:00,123.28,123.29,123.28,123.29,961500014.0
2007-06-29 18:45:00,123.26,123.27,123.24,123.25,864000000.0
2007-06-29 18:46:00,123.26,123.26,123.26,123.26,864000000.0
2007-06-29 18:47:00,123.26,123.26,123.26,123.26,664000000.0
2007-06-29 18:48:00,123.26,123.26,123.25,123.25,496499999.0
2007-06-29 18:49:00,123.26,123.26,123.255,123.255,496499999.0
2007-06-29 18:50:00,123.26,123.26,123.25,123.26,1463999978.0
2007-06-29 18:51:00,123.26,123.26,123.25,123.25,2007900003.0
2007-06-29 18:52:00,123.25,123.25,123.25,123.25,936000010.0
2007-06-29 18:53:00,123.25,123.26,123.25,123.26,762099976.0
2007-06-29 18:54:00,123.26,123.27,123.26,123.265,320499998.0
2007-06-29 18:55:00,123.27,123.28,123.27,123.28,1231099996.0
2007-06-29 18:56:00,123.27,123.27,123.26,123.27,606699995.0
2007-06-29 18:57:00,123.26,123.27,123.24,123.25,606699995.0
2007-06-29 18:58:00,123.26,123.27,123.25,123.26,606699995.0
2007-06-29 18:59:00,123.24,123.27,123.24,123.24,1666400009.0
2007-06-29 19:00:00,123.26,123.26,123.23,123.25,1666400009.0
2007-06-29 19:01:00,123.24,123.24,123.24,123.24,1546500035.0
2007-06-29 19:02:00,123.25,123.25,123.24,123.25,1546500035.0
2007-06-29 19:03:00,123.25,123.26,123.25,123.25,2043800040.0
2007-06-29 19:06:00,123.25,123.25,123.245,123.245,275600000.0
2007-06-29 19:07:00,123.245,123.25,123.235,123.24,1056399999.0
2007-06-29 19:08:00,123.24,123.24,123.24,123.24,288900002.0
2007-06-29 19:09:00,123.24,123.26,123.24,123.26,1923100015.0
2007-06-29 19:10:00,123.25,123.26,123.22,123.22,1923100015.0
2007-06-29 19:11:00,123.24,123.24,123.225,123.225,1923100015.0
2007-06-29 19:12:00,123.23,123.245,123.22,123.23,1327100000.0
2007-06-29 19:13:00,123.23,123.23,123.22,123.22,1146499999.0
2007-06-29 19:14:00,123.22,123.22,123.22,123.22,263799995.0
2007-06-29 19:15:00,123.22,123.22,123.22,123.22,910200026.0
2007-06-29 19:16:00,123.22,123.23,123.22,123.23,1744400027.0
2007-06-29 19:17:00,123.23,123.23,123.22,123.23,757299994.0
2007-06-29 19:18:00,123.22,123.23,123.22,123.23,757299994.0
2007-06-29 19:19:00,123.22,123.23,123.22,123.23,757299994.0
2007-06-29 19:20:00,123.24,123.24,123.23,123.24,757299994.0
2007-06-29 19:21:00,123.23,123.23,123.22,123.22,1594400018.0
2007-06-29 19:22:00,123.22,123.22,123.21,123.22,1594400018.0
2007-06-29 19:23:00,123.2,123.23,123.2,123.23,710200000.0
2007-06-29 19:24:00,123.24,123.24,123.24,123.24,710200000.0
2007-06-29 19:25:00,123.24,123.25,123.23,123.25,1860200003.0
2007-06-29 19:26:00,123.23,123.23,123.23,123.23,1588100009.0
2007-06-29 19:27:00,123.23,123.24,123.23,123.24,1588100009.0
2007-06-29 19:28:00,123.2,123.21,123.2,123.21,1019300002.0
2007-06-29 19:29:00,123.21,123.22,123.2,123.21,1019300002.0
2007-06-29 19:30:00,123.21,123.21,123.2,123.21,2090099994.0
2007-06-29 19:31:00,123.2,123.22,123.2,123.21,2090099994.0
2007-06-29 19:32:00,123.21,123.22,123.2,123.2,1427199995.0
2007-06-29 19:33:00,123.21,123.21,123.19,123.2,1930699992.0
2007-06-29 19:34:00,123.18,123.19,123.18,123.18,1681600008.0
2007-06-29 19:35:00,123.21,123.21,123.19,123.2,1681600008.0
2007-06-29 19:36:00,123.2,123.23,123.195,123.22,1969000003.0
2007-06-29 19:37:00,123.22,123.22,123.195,123.22,1876800014.0
2007-06-29 19:38:00,123.23,123.23,123.21,123.22,694099999.0
2007-06-29 19:39:00,123.22,123.22,123.18,123.18,1623600014.0
2007-06-29 19:40:00,123.16,123.16,123.14,123.15,1514700018.0
2007-06-29 19:41:00,123.15,123.16,123.145,123.15,1514700018.0
2007-06-29 19:42:00,123.15,123.18,123.15,123.18,1144900012.0
2007-06-29 19:43:00,123.18,123.18,123.15,123.17,842400008.0
2007-06-29 19:44:00,123.18,123.18,123.16,123.17,842400008.0
2007-06-29 19:45:00,123.165,123.17,123.165,123.17,1199900004.0
2007-06-29 19:46:00,123.17,123.19,123.17,123.18,1471299988.0
2007-06-29 19:47:00,123.18,123.2,123.18,123.2,1696699996.0
2007-06-29 19:48:00,123.2,123.22,123.19,123.22,1236200004.0
2007-06-29 19:49:00,123.23,123.23,123.21,123.22,1236200004.0
2007-06-29 19:50:00,123.21,123.22,123.18,123.19,1236200004.0
2007-06-29 19:51:00,123.2,123.2,123.185,123.19,1236200004.0
2007-06-29 19:52:00,123.185,123.19,123.185,123.19,999500001.0
2007-06-29 19:53:00,123.19,123.2,123.185,123.185,1246199999.0
2007-06-29 19:54:00,123.17,123.18,123.16,123.17,1947700037.0
2007-06-29 19:55:00,123.18,123.2,123.17,123.19,1947700037.0
2007-06-29 19:56:00,123.19,123.19,123.18,123.19,1151000013.0
2007-06-29 19:57:00,123.18,123.19,123.18,123.19,1151000013.0
2007-06-29 19:58:00,123.18,123.18,123.17,123.18,1151000013.0
2007-06-29 19:59:00,123.18,123.2,123.18,123.19,1151000013.0
2007-06-29 20:00:00,123.19,123.19,123.185,123.185,613300019.0
2007-06-29 20:01:00,123.17,123.18,123.16,123.17,1896500024.0
2007-06-29 20:02:00,123.16,123.16,123.15,123.15,1896500024.0
2007-06-29 20:03:00,123.17,123.18,123.155,123.16,1896500024.0
2007-06-29 20:04:00,123.16,123.17,123.16,123.17,671700000.0
2007-06-29 20:05:00,123.17,123.17,123.16,123.17,1852100045.0
2007-06-29 20:06:00,123.16,123.16,123.14,123.14,1852100045.0
2007-06-29 20:07:00,123.13,123.13,123.11,123.11,1852100045.0
2007-06-29 20:08:00,123.13,123.14,123.13,123.13,1852100045.0
2007-06-29 20:09:00,123.12,123.12,123.09,123.11,976699981.0
2007-06-29 20:10:00,123.12,123.12,123.12,123.12,976699981.0
2007-06-29 20:11:00,123.12,123.13,123.12,123.12,976699981.0
2007-06-29 20:12:00,123.12,123.12,123.1,123.11,1053699989.0
2007-06-29 20:13:00,123.11,123.11,123.09,123.1,2015599992.0
2007-06-29 20:14:00,123.11,123.11,123.09,123.1,1615900003.0
2007-06-29 20:15:00,123.11,123.11,123.105,123.11,492899997.0
2007-06-29 20:16:00,123.11,123.125,123.11,123.11,443100003.0
2007-06-29 20:17:00,123.11,123.12,123.105,123.11,576499996.0
2007-06-29 20:18:00,123.11,123.14,123.11,123.12,1257100020.0
2007-06-29 20:19:00,123.12,123.15,123.12,123.15,724099999.0
2007-06-29 20:20:00,123.15,123.15,123.14,123.15,352799998.0
2007-06-29 20:21:00,123.145,123.16,123.145,123.16,1210000005.0
2007-06-29 20:22:00,123.15,123.15,123.12,123.12,744200003.0
2007-06-29 20:23:00,123.13,123.13,123.11,123.12,744200003.0
2007-06-29 20:24:00,123.12,123.12,123.12,123.12,744200003.0
2007-06-29 20:25:00,123.12,123.13,123.12,123.12,1226100017.0
2007-06-29 20:26:00,123.12,123.14,123.12,123.13,854900000.0
2007-06-29 20:27:00,123.13,123.14,123.12,123.13,1906000002.0
2007-06-29 20:28:00,123.14,123.14,123.125,123.125,1232999996.0
2007-06-29 20:29:00,123.11,123.13,123.11,123.13,1973099975.0
2007-06-29 20:30:00,123.13,123.14,123.125,123.13,1973099975.0
2007-06-29 20:31:00,123.11,123.11,123.11,123.11,1238000015.0
2007-06-29 20:32:00,123.11,123.11,123.105,123.11,1238000015.0
2007-06-29 20:33:00,123.1,123.11,123.1,123.1,1377700015.0
2007-06-29 20:34:00,123.11,123.12,123.11,123.11,1377700015.0
2007-06-29 20:35:00,123.11,123.12,123.105,123.12,1485399997.0
2007-06-29 20:36:00,123.11,123.11,123.105,123.11,1307499977.0
2007-06-29 20:37:00,123.11,123.13,123.11,123.13,924099981.0
2007-06-29 20:38:00,123.13,123.14,123.12,123.13,1601899990.0
2007-06-29 20:39:00,123.14,123.15,123.135,123.15,699000001.0
2007-06-29 20:40:00,123.15,123.16,123.15,123.15,1748200024.0
2007-06-29 20:41:00,123.15,123.16,123.14,123.15,1618699997.0
2007-06-29 20:42:00,123.14,123.16,123.14,123.16,790399988.0
2007-06-29 20:43:00,123.16,123.16,123.14,123.14,757600028.0
2007-06-29 20:44:00,123.15,123.16,123.145,123.145,757600028.0
2007-06-29 20:45:00,123.145,123.15,123.14,123.14,1925900053.0
2007-06-29 20:46:00,123.14,123.14,123.13,123.13,1088000018.0
2007-06-29 20:47:00,123.125,123.13,123.125,123.125,425200005.0
2007-06-29 20:48:00,123.13,123.14,123.125,123.13,1222799984.0
2007-06-29 20:49:00,123.14,123.14,123.115,123.12,1139700004.0
2007-06-29 20:50:00,123.13,123.14,123.13,123.13,778500004.0
2007-06-29 20:51:00,123.13,123.13,123.11,123.11,1403400019.0
2007-06-29 20:52:00,123.11,123.11,123.1,123.1,974000038.0
2007-06-29 20:53:00,123.11,123.11,123.105,123.11,66300000.0
2007-06-29 20:54:00,123.11,123.11,123.1,123.1,764800011.0
2007-06-29 20:55:00,123.1,123.12,123.1,123.12,908599980.0
2007-06-29 20:56:00,123.12,123.12,123.11,123.11,1492199985.0
2007-06-29 20:57:00,123.11,123.12,123.105,123.12,772199986.0
2007-06-29 20:58:00,123.12,123.17,123.12,123.16,1830600010.0
2007-06-29 20:59:00,123.16,123.16,123.135,123.145,1647500018.0
2007-06-29 21:00:00,123.14,123.165,123.14,123.16,1673100016.0
2007-06-29 21:01:00,123.15,123.15,123.14,123.15,168000004.0
2007-06-29 21:02:00,123.15,123.16,123.15,123.155,168000004.0
2007-06-29 21:03:00,123.16,123.16,123.145,123.145,660300010.0
2007-06-29 21:04:00,123.13,123.14,123.13,123.13,1418300006.0
2007-06-29 21:05:00,123.14,123.14,123.12,123.12,1418300006.0
2007-06-29 21:06:00,123.125,123.125,123.095,123.12,1418300006.0
2007-06-29 21:07:00,123.12,123.12,123.105,123.11,1202999998.0
2007-06-29 21:08:00,123.11,123.11,123.095,123.105,388000001.0
2007-06-29 21:09:00,123.11,123.11,123.11,123.11,57600000.0
2007-06-29 21:10:00,123.11,123.11,123.095,123.095,494799989.0
2007-06-29 21:11:00,123.1,123.11,123.1,123.1,480799995.0
2007-06-29 21:12:00,123.095,123.1,123.09,123.09,353100009.0
2007-06-29 21:13:00,123.09,123.09,123.04,123.04,1943100004.0
2007-06-29 21:14:00,123.03,123.03,122.96,122.99,1687000021.0
2007-06-29 21:15:00,122.98,123.01,122.97,122.99,1687000021.0
2007-06-29 21:16:00,123.0,123.06,122.99,123.06,1687000021.0
2007-06-29 21:17:00,123.06,123.07,123.05,123.07,1687000021.0
2007-06-29 21:18:00,123.07,123.07,123.0,123.02,1880300043.0
2007-06-29 21:19:00,123.02,123.04,123.02,123.03,927700014.0
2007-06-29 21:20:00,123.04,123.05,123.03,123.04,403500008.0
2007-06-29 21:21:00,123.04,123.04,123.03,123.03,520600011.0
2007-06-29 21:22:00,123.03,123.05,123.02,123.05,1359800026.0
2007-06-29 21:23:00,123.04,123.05,123.02,123.03,1359800026.0
2007-06-29 21:24:00,123.04,123.05,123.025,123.035,1359800026.0
2007-06-29 21:25:00,123.04,123.04,123.015,123.02,1343800013.0
2007-06-29 21:26:00,123.03,123.03,122.98,122.98,1273000010.0
2007-06-29 21:27:00,122.97,122.98,122.965,122.98,1273000010.0
2007-06-29 21:28:00,122.98,122.98,122.965,122.98,879800008.0
2007-06-29 21:29:00,122.975,122.98,122.975,122.98,165899999.0
2007-06-29 21:30:00,122.98,122.98,122.97,122.98,385800003.0
2007-06-29 21:31:00,122.98,122.98,122.96,122.965,480900007.0
2007-06-29 21:32:00,122.97,122.97,122.96,122.96,125500004.0
2007-06-29 21:33:00,122.96,122.98,122.96,122.98,733599998.0
2007-06-29 21:34:00,122.98,123.0,122.98,123.0,1027600016.0
2007-06-29 21:35:00,123.0,123.015,122.99,123.0,1333300003.0
2007-06-29 21:36:00,123.0,123.01,122.975,123.0,1964199996.0
2007-06-29 21:37:00,123.0,123.02,123.0,123.01,558500014.0
2007-06-29 21:38:00,123.01,123.05,123.01,123.05,1152200032.0
2007-06-29 21:39:00,123.04,123.06,123.04,123.05,1475100031.0
2007-06-29 21:40:00,123.04,123.09,123.03,123.08,1475100031.0
2007-06-29 21:41:00,123.08,123.09,123.06,123.06,1475100031.0
2007-06-29 21:42:00,123.06,123.07,123.03,123.04,1750899996.0
2007-06-29 21:43:00,123.025,123.04,123.025,123.04,824900014.0
2007-06-29 21:44:00,123.04,123.05,123.025,123.045,1888899966.0
2007-06-29 21:45:00,123.05,123.05,123.03,123.04,1160200038.0
2007-06-29 21:46:00,123.05,123.06,123.04,123.04,756200020.0
2007-06-29 21:47:00,123.04,123.04,123.04,123.04,56299999.0
2007-06-29 21:48:00,123.05,123.06,123.05,123.06,374899992.0
2007-06-29 21:49:00,123.06,123.06,123.06,123.06,296799996.0
2007-06-29 21:50:00,123.07,123.075,123.06,123.075,73200000.0
2007-06-29 21:51:00,123.07,123.09,123.06,123.09,502599989.0
2007-06-29 21:52:00,123.07,123.09,123.07,123.08,502599989.0
2007-06-29 21:53:00,123.08,123.09,123.07,123.09,502599989.0
2007-06-29 21:54:00,123.09,123.09,123.08,123.08,186900004.0
2007-06-29 21:56:00,123.09,123.1,123.09,123.09,271500006.0
2007-06-29 21:57:00,123.1,123.1,123.1,123.1,227900002.0
2007-06-29 21:58:00,123.09,123.12,123.09,123.11,890900013.0
2007-06-29 21:59:00,123.11,123.12,123.105,123.12,890900013.0
2007-06-29 22:00:00,123.11,123.15,123.11,123.14,1534200007.0
2007-06-29 22:01:00,123.14,123.15,123.14,123.14,1677900010.0
2007-06-29 22:02:00,123.14,123.15,123.14,123.15,922900006.0
2007-06-29 22:03:00,123.15,123.15,123.14,123.15,1241100005.0
2007-06-29 22:04:00,123.15,123.16,123.145,123.15,1070799977.0
2007-06-29 22:05:00,123.16,123.18,123.155,123.17,1104800023.0
2007-06-29 22:06:00,123.17,123.17,123.165,123.17,874000010.0
2007-06-29 22:07:00,123.17,123.18,123.17,123.18,1022000013.0
2007-06-29 22:08:00,123.18,123.19,123.17,123.18,1731199992.0
2007-06-29 22:09:00,123.18,123.18,123.16,123.16,1696600012.0
2007-06-29 22:10:00,123.16,123.17,123.16,123.17,1705400013.0
2007-06-29 22:11:00,123.17,123.17,123.16,123.165,224599999.0
2007-06-29 22:12:00,123.16,123.17,123.155,123.16,1031100005.0
2007-06-29 22:13:00,123.16,123.16,123.16,123.16,594600026.0
2007-06-29 22:14:00,123.16,123.16,123.16,123.16,454700016.0
2007-06-29 22:15:00,123.16,123.16,123.16,123.16,31900000.0
2007-06-29 22:17:00,123.16,123.16,123.15,123.15,208199998.0
2007-06-29 22:18:00,123.15,123.16,123.15,123.16,110199999.0
2007-06-29 22:19:00,123.16,123.16,123.16,123.16,12000000.0
2007-06-29 22:20:00,123.16,123.16,123.155,123.155,82099999.0
2007-06-29 22:21:00,123.155,123.16,123.155,123.16,58199999.0
2007-06-29 22:22:00,123.155,123.155,123.155,123.155,2400000.0
2007-06-29 22:23:00,123.16,123.17,123.16,123.17,562900016.0
2007-06-29 22:24:00,123.17,123.18,123.17,123.18,23200000.0
2007-06-29 22:25:00,123.18,123.18,123.17,123.18,486300010.0
2007-06-29 22:26:00,123.18,123.21,123.165,123.2,1353600024.0
2007-06-29 22:27:00,123.21,123.21,123.2,123.21,254900000.0
2007-06-29 22:28:00,123.21,123.21,123.2,123.2,447800005.0
2007-06-29 22:29:00,123.205,123.21,123.2,123.2,78200002.0
2007-06-29 22:30:00,123.2,123.2,123.2,123.2,48000000.0
2007-06-29 22:31:00,123.2,123.2,123.2,123.2,96000000.0
2007-06-29 22:32:00,123.2,123.21,123.19,123.19,139199997.0
2007-06-29 22:33:00,123.19,123.22,123.19,123.2,691199994.0
2007-06-29 22:34:00,123.21,123.21,123.19,123.2,304799996.0
2007-06-29 22:35:00,123.2,123.21,123.19,123.2,238399997.0
2007-06-29 22:36:00,123.2,123.2,123.19,123.19,209599997.0
2007-06-29 22:37:00,123.19,123.2,123.19,123.19,362900001.0
2007-06-29 22:38:00,123.19,123.19,123.19,123.19,109599997.0
2007-06-29 22:39:00,123.19,123.19,123.15,123.17,301499994.0
2007-06-29 22:40:00,123.17,123.17,123.16,123.16,50400000.0
2007-06-29 22:41:00,123.16,123.17,123.16,123.17,112000000.0
2007-06-29 22:42:00,123.16,123.2,123.16,123.18,160000000.0
2007-06-29 22:43:00,123.19,123.19,123.18,123.19,64000000.0
2007-06-29 22:44:00,123.19,123.19,123.18,123.19,303800004.0
2007-06-29 22:45:00,123.19,123.21,123.185,123.205,439100008.0
2007-06-29 22:46:00,123.195,123.22,123.18,123.18,906400009.0
2007-06-29 22:47:00,123.18,123.18,123.15,123.155,1517400017.0
2007-06-29 22:48:00,123.155,123.17,123.155,123.16,197800001.0
2007-06-29 22:49:00,123.16,123.17,123.16,123.17,560199996.0
2007-06-29 22:50:00,123.165,123.17,123.16,123.17,1170200002.0
2007-06-29 22:51:00,123.165,123.17,123.15,123.15,203099998.0
2007-06-29 22:52:00,123.15,123.15,123.15,123.15,259500000.0
2007-06-29 22:53:00,123.15,123.16,123.15,123.16,92800000.0
2007-06-29 22:54:00,123.15,123.16,123.15,123.15,377300001.0
2007-06-29 22:55:00,123.15,123.15,123.14,123.15,243700002.0
2007-06-29 22:56:00,123.15,123.15,123.14,123.15,351300005.0
2007-06-29 22:57:00,123.15,123.17,123.15,123.17,426500014.0
2007-06-29 22:58:00,123.17,123.17,123.16,123.17,483100005.0
2007-06-29 22:59:00,123.17,123.17,123.15,123.17,173400004.0
2007-07-01 23:05:00,123.06,123.07,123.05,123.07,222599998.0
2007-07-01 23:07:00,123.06,123.07,123.045,123.06,395099992.0
2007-07-01 23:08:00,123.06,123.06,123.06,123.06,78899997.0
2007-07-01 23:09:00,123.06,123.06,123.05,123.06,265199996.0
2007-07-01 23:14:00,123.06,123.06,123.06,123.06,23900000.0
2007-07-01 23:16:00,123.06,123.06,123.05,123.05,120200001.0
2007-07-01 23:17:00,123.05,123.06,123.05,123.06,152600000.0
2007-07-01 23:18:00,123.06,123.06,123.05,123.05,175300000.0
2007-07-01 23:19:00,123.05,123.06,123.035,123.05,251300000.0
2007-07-01 23:20:00,123.05,123.05,123.05,123.05,24000000.0
2007-07-01 23:21:00,123.04,123.04,123.02,123.02,446499994.0
2007-07-01 23:23:00,123.03,123.03,123.01,123.01,120300000.0
2007-07-01 23:24:00,123.01,123.01,122.97,122.97,294000004.0
2007-07-01 23:25:00,122.97,122.97,122.95,122.97,383900002.0
2007-07-01 23:26:00,122.96,122.96,122.895,122.94,1100900000.0
2007-07-01 23:27:00,122.94,122.95,122.92,122.94,465600005.0
2007-07-01 23:28:00,122.94,122.95,122.94,122.95,144400000.0
2007-07-01 23:29:00,122.95,122.98,122.94,122.98,579399989.0
2007-07-01 23:30:00,122.96,122.96,122.92,122.95,611599993.0
2007-07-01 23:31:00,122.95,122.95,122.94,122.95,132500000.0
2007-07-01 23:32:00,122.95,123.02,122.95,123.02,485800004.0
2007-07-01 23:33:00,123.01,123.03,123.01,123.03,271500000.0
2007-07-01 23:34:00,123.03,123.03,123.03,123.03,223100000.0
2007-07-01 23:35:00,123.03,123.05,123.03,123.04,672699981.0
2007-07-01 23:36:00,123.04,123.04,123.03,123.03,102899998.0
2007-07-01 23:37:00,123.03,123.04,123.01,123.03,651599989.0
2007-07-01 23:38:00,123.02,123.035,123.01,123.035,337100000.0
2007-07-01 23:39:00,123.035,123.04,123.015,123.04,460799983.0
2007-07-01 23:40:00,123.04,123.04,123.04,123.04,34299999.0
2007-07-01 23:41:00,123.04,123.04,123.04,123.04,102899997.0
2007-07-01 23:42:00,123.05,123.05,123.035,123.035,114899997.0
2007-07-01 23:43:00,123.04,123.04,123.02,123.03,286899990.0
2007-07-01 23:45:00,123.03,123.03,123.03,123.03,171499995.0
2007-07-01 23:46:00,123.03,123.03,123.03,123.03,64599998.0
2007-07-01 23:47:00,123.03,123.03,123.03,123.03,54999998.0
2007-07-01 23:48:00,123.03,123.03,122.99,123.03,274299995.0
2007-07-01 23:49:00,123.03,123.03,123.025,123.025,86899997.0
2007-07-01 23:50:00,123.03,123.03,123.025,123.025,48700000.0
2007-07-01 23:51:00,123.03,123.03,123.025,123.025,43800000.0
2007-07-01 23:53:00,123.02,123.02,123.02,123.02,35099998.0
2007-07-01 23:54:00,123.02,123.025,123.02,123.025,36700001.0
2007-07-01 23:55:00,123.02,123.02,123.02,123.02,225000000.0
2007-07-01 23:56:00,123.02,123.02,123.01,123.02,923199991.0
2007-07-01 23:57:00,123.02,123.02,123.015,123.015,79700000.0
2007-07-01 23:58:00,123.02,123.03,123.015,123.03,179299999.0
2007-07-01 23:59:00,123.03,123.03,122.97,123.02,354400003.0
2007-07-02 00:00:00,123.02,123.04,123.02,123.03,977700015.0
2007-07-02 00:01:00,123.03,123.06,123.03,123.04,453300003.0
2007-07-02 00:02:00,123.04,123.04,123.03,123.03,176400002.0
2007-07-02 00:03:00,123.04,123.06,123.04,123.06,298799999.0
2007-07-02 00:04:00,123.06,123.07,123.05,123.06,390500003.0
2007-07-02 00:05:00,123.06,123.06,123.04,123.06,144300001.0
2007-07-02 00:06:00,123.06,123.06,123.06,123.06,128000000.0
2007-07-02 00:07:00,123.06,123.06,123.06,123.06,32000000.0
2007-07-02 00:08:00,123.06,123.06,123.06,123.06,88000000.0
2007-07-02 00:09:00,123.06,123.06,123.06,123.06,4000000.0
2007-07-02 00:10:00,123.06,123.06,123.03,123.05,224800003.0
2007-07-02 00:11:00,123.05,123.05,123.015,123.03,406300001.0
2007-07-02 00:12:00,123.03,123.04,123.025,123.04,68900000.0
2007-07-02 00:13:00,123.04,123.04,123.03,123.04,68500000.0
2007-07-02 00:14:00,123.04,123.05,123.04,123.04,23600000.0
2007-07-02 00:15:00,123.04,123.04,123.03,123.04,205300004.0
2007-07-02 00:16:00,123.04,123.06,123.04,123.06,1485499998.0
2007-07-02 00:17:00,123.06,123.07,123.05,123.06,357700013.0
2007-07-02 00:18:00,123.06,123.07,123.045,123.06,643400001.0
2007-07-02 00:19:00,123.07,123.08,123.05,123.08,645700000.0
2007-07-02 00:20:00,123.08,123.08,123.045,123.06,1199999993.0
2007-07-02 00:21:00,123.07,123.07,123.06,123.06,183000003.0
2007-07-02 00:22:00,123.06,123.06,123.06,123.06,42700001.0
2007-07-02 00:23:00,123.06,123.08,123.06,123.08,123100002.0
2007-07-02 00:25:00,123.08,123.08,123.08,123.08,92500000.0
2007-07-02 00:27:00,123.08,123.08,123.07,123.08,251799999.0
2007-07-02 00:28:00,123.08,123.08,123.065,123.07,557900001.0
2007-07-02 00:29:00,123.07,123.07,123.06,123.06,462500006.0
2007-07-02 00:30:00,123.06,123.07,123.05,123.06,178100000.0
2007-07-02 00:31:00,123.06,123.06,123.06,123.06,16800000.0
2007-07-02 00:32:00,123.06,123.06,123.05,123.06,244800000.0
2007-07-02 00:33:00,123.06,123.06,123.05,123.06,289499997.0
2007-07-02 00:34:00,123.06,123.07,123.05,123.055,534899994.0
2007-07-02 00:35:00,123.06,123.06,123.05,123.06,172300000.0
2007-07-02 00:36:00,123.06,123.06,123.06,123.06,113600000.0
2007-07-02 00:37:00,123.06,123.06,123.06,123.06,125900000.0
2007-07-02 00:38:00,123.06,123.07,123.06,123.06,258300000.0
2007-07-02 00:39:00,123.06,123.06,123.06,123.06,125100000.0
2007-07-02 00:40:00,123.06,123.06,123.06,123.06,323899995.0
2007-07-02 00:41:00,123.06,123.07,123.06,123.07,369000001.0
2007-07-02 00:42:00,123.07,123.07,123.07,123.07,48400000.0
2007-07-02 00:43:00,123.07,123.085,123.07,123.08,573900001.0
2007-07-02 00:44:00,123.08,123.09,123.07,123.08,296500005.0
2007-07-02 00:45:00,123.08,123.09,123.07,123.09,252100000.0
2007-07-02 00:46:00,123.09,123.095,123.09,123.09,517400000.0
2007-07-02 00:47:00,123.08,123.1,123.08,123.1,413200000.0
2007-07-02 00:48:00,123.1,123.1,123.09,123.09,993200018.0
2007-07-02 00:49:00,123.09,123.11,123.085,123.11,1083899974.0
2007-07-02 00:50:00,123.11,123.11,123.11,123.11,249400002.0
2007-07-02 00:51:00,123.11,123.12,123.11,123.12,332599999.0
2007-07-02 00:52:00,123.12,123.12,123.095,123.115,1452500006.0
2007-07-02 00:53:00,123.11,123.11,123.095,123.1,690800002.0
2007-07-02 00:54:00,123.1,123.1,123.095,123.095,646800006.0
2007-07-02 00:55:00,123.1,123.1,123.095,123.1,412899994.0
2007-07-02 00:56:00,123.1,123.12,123.1,123.12,658899995.0
2007-07-02 00:57:00,123.12,123.12,123.11,123.11,165599998.0
2007-07-02 00:58:00,123.11,123.11,123.11,123.11,527999999.0
2007-07-02 00:59:00,123.11,123.12,123.09,123.12,536900000.0
2007-07-02 01:00:00,123.12,123.12,123.12,123.12,65900000.0
2007-07-02 01:01:00,123.12,123.13,123.12,123.13,352699999.0
2007-07-02 01:02:00,123.13,123.14,123.12,123.13,1121300008.0
2007-07-02 01:03:00,123.13,123.14,123.13,123.14,1196799985.0
2007-07-02 01:04:00,123.14,123.15,123.14,123.14,162400000.0
2007-07-02 01:05:00,123.14,123.15,123.14,123.15,526599996.0
2007-07-02 01:06:00,123.15,123.15,123.145,123.15,227799998.0
2007-07-02 01:07:00,123.15,123.16,123.15,123.15,1566099991.0
2007-07-02 01:08:00,123.15,123.17,123.145,123.17,482599999.0
2007-07-02 01:09:00,123.17,123.17,123.15,123.15,1034099990.0
2007-07-02 01:10:00,123.15,123.16,123.15,123.155,1287499993.0
2007-07-02 01:11:00,123.155,123.16,123.155,123.155,40900000.0
2007-07-02 01:12:00,123.16,123.17,123.13,123.13,1514499991.0
2007-07-02 01:13:00,123.13,123.14,123.125,123.13,1012600022.0
2007-07-02 01:14:00,123.13,123.13,123.075,123.085,1300500003.0
2007-07-02 01:15:00,123.085,123.11,123.075,123.1,982300008.0
2007-07-02 01:16:00,123.1,123.1,123.07,123.07,1607599995.0
2007-07-02 01:17:00,123.07,123.08,123.06,123.06,816099992.0
2007-07-02 01:18:00,123.055,123.06,123.04,123.06,1372100011.0
2007-07-02 01:19:00,123.06,123.06,123.05,123.06,1119399989.0
2007-07-02 01:20:00,123.06,123.06,123.06,123.06,311500009.0
2007-07-02 01:21:00,123.06,123.06,123.055,123.06,966300015.0
2007-07-02 01:22:00,123.06,123.07,123.045,123.06,1543400005.0
2007-07-02 01:23:00,123.06,123.07,123.045,123.05,1167400007.0
2007-07-02 01:24:00,123.045,123.075,123.045,123.075,495300002.0
2007-07-02 01:25:00,123.075,123.075,123.05,123.05,1136699999.0
2007-07-02 01:26:00,123.05,123.05,123.035,123.035,810400000.0
2007-07-02 01:27:00,123.04,123.065,123.04,123.05,910999995.0
2007-07-02 01:28:00,123.05,123.06,123.025,123.035,1227299991.0
2007-07-02 01:29:00,123.04,123.04,123.025,123.03,582100002.0
2007-07-02 01:30:00,123.03,123.05,123.02,123.03,1522100002.0
2007-07-02 01:31:00,123.03,123.05,123.03,123.035,416700000.0
2007-07-02 01:32:00,123.04,123.06,123.035,123.035,375200001.0
2007-07-02 01:33:00,123.04,123.05,123.04,123.04,729299994.0
2007-07-02 01:34:00,123.04,123.06,123.04,123.06,656799999.0
2007-07-02 01:35:00,123.06,123.08,123.045,123.06,655400002.0
2007-07-02 01:36:00,123.055,123.08,123.055,123.06,565900003.0
2007-07-02 01:37:00,123.06,123.065,123.06,123.06,502899997.0
2007-07-02 01:38:00,123.055,123.07,123.055,123.07,525300007.0
2007-07-02 01:39:00,123.07,123.08,123.07,123.08,238500003.0
2007-07-02 01:40:00,123.08,123.08,123.08,123.08,173999995.0
2007-07-02 01:41:00,123.08,123.08,123.08,123.08,7200000.0
2007-07-02 01:42:00,123.08,123.09,123.075,123.075,107100000.0
2007-07-02 01:43:00,123.07,123.1,123.07,123.075,1099400001.0
2007-07-02 01:44:00,123.08,123.1,123.075,123.09,777700005.0
2007-07-02 01:45:00,123.085,123.1,123.075,123.075,1492999975.0
2007-07-02 01:46:00,123.085,123.09,123.07,123.08,1083199995.0
2007-07-02 01:47:00,123.08,123.09,123.06,123.06,508900006.0
2007-07-02 01:48:00,123.06,123.06,123.06,123.06,148400007.0
2007-07-02 01:49:00,123.03,123.04,123.0,123.03,1656600006.0
2007-07-02 01:50:00,123.09,123.15,123.08,123.1,1656600006.0
2007-07-02 01:51:00,123.1,123.14,123.1,123.11,2028100017.0
2007-07-02 01:52:00,123.11,123.14,123.105,123.115,2009000003.0
2007-07-02 01:53:00,123.12,123.14,123.11,123.14,1440899989.0
2007-07-02 01:54:00,123.15,123.18,123.15,123.17,1433899995.0
2007-07-02 01:55:00,123.18,123.25,123.17,123.21,1267799991.0
2007-07-02 01:56:00,123.23,123.24,123.21,123.22,1267799991.0
2007-07-02 01:57:00,123.22,123.22,123.2,123.22,1551500010.0
2007-07-02 01:58:00,123.22,123.23,123.21,123.21,1644099995.0
2007-07-02 01:59:00,123.2,123.21,123.2,123.2,1736400020.0
2007-07-02 02:00:00,123.21,123.25,123.2,123.25,1736400020.0
2007-07-02 02:01:00,123.24,123.28,123.24,123.25,1736400020.0
2007-07-02 02:02:00,123.25,123.25,123.22,123.23,1736400020.0
2007-07-02 02:03:00,123.23,123.23,123.19,123.21,1149599990.0
2007-07-02 02:04:00,123.21,123.21,123.195,123.2,1149599990.0
2007-07-02 02:05:00,123.2,123.21,123.2,123.2,168500000.0
2007-07-02 02:06:00,123.21,123.26,123.21,123.26,1663500031.0
2007-07-02 02:07:00,123.26,123.27,123.24,123.25,1663500031.0
2007-07-02 02:08:00,123.25,123.26,123.24,123.24,603700001.0
2007-07-02 02:09:00,123.24,123.25,123.24,123.25,227799994.0
2007-07-02 02:10:00,123.25,123.25,123.21,123.21,810400001.0
2007-07-02 02:11:00,123.21,123.21,123.19,123.195,875400019.0
2007-07-02 02:12:00,123.195,123.21,123.195,123.21,520800005.0
2007-07-02 02:13:00,123.21,123.21,123.19,123.2,1399500045.0
2007-07-02 02:14:00,123.19,123.21,123.18,123.21,1399500045.0
2007-07-02 02:15:00,123.19,123.19,123.18,123.18,1399500045.0
2007-07-02 02:16:00,123.18,123.2,123.18,123.19,912300018.0
2007-07-02 02:17:00,123.19,123.19,123.185,123.185,128000000.0
2007-07-02 02:18:00,123.19,123.2,123.18,123.2,786100014.0
2007-07-02 02:19:00,123.2,123.2,123.195,123.2,68699999.0
2007-07-02 02:20:00,123.2,123.2,123.195,123.195,316100004.0
2007-07-02 02:21:00,123.21,123.22,123.2,123.22,268900004.0
2007-07-02 02:22:00,123.22,123.22,123.22,123.22,24000000.0
2007-07-02 02:23:00,123.22,123.23,123.21,123.225,443899998.0
2007-07-02 02:24:00,123.23,123.24,123.23,123.24,740000011.0
2007-07-02 02:25:00,123.24,123.24,123.23,123.23,1268100003.0
2007-07-02 02:26:00,123.24,123.24,123.23,123.23,919400011.0
2007-07-02 02:27:00,123.23,123.23,123.23,123.23,411600006.0
2007-07-02 02:28:00,123.23,123.23,123.23,123.23,187600006.0
2007-07-02 02:29:00,123.23,123.23,123.23,123.23,143900002.0
2007-07-02 02:30:00,123.22,123.22,123.2,123.2,829900005.0
2007-07-02 02:31:00,123.19,123.2,123.18,123.18,829900005.0
2007-07-02 02:32:00,123.19,123.19,123.18,123.18,829900005.0
2007-07-02 02:33:00,123.18,123.19,123.16,123.19,829900005.0
2007-07-02 02:34:00,123.19,123.21,123.19,123.2,929199996.0
2007-07-02 02:35:00,123.195,123.22,123.195,123.215,1975500009.0
2007-07-02 02:36:00,123.22,123.23,123.215,123.215,2050900010.0
2007-07-02 02:37:00,123.22,123.23,123.22,123.225,742000014.0
2007-07-02 02:38:00,123.23,123.24,123.23,123.24,653100009.0
2007-07-02 02:39:00,123.24,123.25,123.23,123.24,715799993.0
2007-07-02 02:40:00,123.24,123.26,123.24,123.25,1889400029.0
2007-07-02 02:41:00,123.25,123.25,123.24,123.25,532500008.0
2007-07-02 02:42:00,123.25,123.25,123.23,123.24,1253900020.0
2007-07-02 02:43:00,123.24,123.25,123.23,123.25,401800009.0
2007-07-02 02:44:00,123.25,123.25,123.24,123.25,832100026.0
2007-07-02 02:45:00,123.25,123.25,123.25,123.25,4000000.0
2007-07-02 02:46:00,123.25,123.25,123.24,123.24,218899998.0
2007-07-02 02:47:00,123.24,123.24,123.21,123.225,1978500038.0
2007-07-02 02:48:00,123.23,123.23,123.2,123.22,1968899999.0
2007-07-02 02:49:00,123.22,123.23,123.22,123.23,868800014.0
2007-07-02 02:50:00,123.23,123.24,123.23,123.23,401200009.0
2007-07-02 02:51:00,123.225,123.26,123.225,123.255,1086599985.0
2007-07-02 02:52:00,123.255,123.27,123.255,123.26,837200007.0
2007-07-02 02:53:00,123.26,123.26,123.24,123.25,845600017.0
2007-07-02 02:54:00,123.25,123.26,123.24,123.25,1949600011.0
2007-07-02 02:55:00,123.24,123.25,123.23,123.25,1780600025.0
2007-07-02 02:56:00,123.235,123.25,123.235,123.24,1780600025.0
2007-07-02 02:57:00,123.235,123.24,123.225,123.24,1153599995.0
2007-07-02 02:58:00,123.235,123.24,123.235,123.24,59200000.0
2007-07-02 02:59:00,123.24,123.25,123.24,123.25,922699996.0
2007-07-02 03:00:00,123.25,123.25,123.24,123.24,678499999.0
2007-07-02 03:01:00,123.24,123.25,123.24,123.24,1441699997.0
2007-07-02 03:02:00,123.24,123.24,123.24,123.24,305599997.0
2007-07-02 03:03:00,123.25,123.25,123.23,123.23,1667099978.0
2007-07-02 03:04:00,123.23,123.23,123.22,123.225,1642300000.0
2007-07-02 03:05:00,123.22,123.23,123.21,123.22,2003300040.0
2007-07-02 03:06:00,123.205,123.23,123.205,123.22,2003300040.0
2007-07-02 03:07:00,123.22,123.22,123.22,123.22,317400008.0
2007-07-02 03:08:00,123.22,123.22,123.22,123.22,119800004.0
2007-07-02 03:09:00,123.22,123.23,123.22,123.22,636700009.0
2007-07-02 03:10:00,123.22,123.22,123.195,123.2,1848200037.0
2007-07-02 03:11:00,123.195,123.22,123.195,123.215,1018399994.0
2007-07-02 03:12:00,123.22,123.22,123.205,123.215,710299994.0
2007-07-02 03:13:00,123.215,123.22,123.175,123.18,1663200010.0
2007-07-02 03:14:00,123.18,123.19,123.17,123.17,1368000022.0
2007-07-02 03:15:00,123.17,123.19,123.17,123.19,1420100037.0
2007-07-02 03:16:00,123.19,123.19,123.175,123.18,1063400006.0
2007-07-02 03:17:00,123.18,123.18,123.17,123.175,661000013.0
2007-07-02 03:18:00,123.18,123.19,123.18,123.18,993700011.0
2007-07-02 03:19:00,123.18,123.18,123.17,123.17,1224700021.0
2007-07-02 03:20:00,123.17,123.18,123.17,123.17,996600032.0
2007-07-02 03:21:00,123.17,123.17,123.165,123.17,881300007.0
2007-07-02 03:22:00,123.17,123.18,123.17,123.18,697900019.0
2007-07-02 03:23:00,123.18,123.18,123.18,123.18,85300002.0
2007-07-02 03:24:00,123.17,123.18,123.17,123.18,24700001.0
2007-07-02 03:25:00,123.18,123.18,123.18,123.18,24700001.0
2007-07-02 03:26:00,123.18,123.19,123.175,123.18,1652900003.0
2007-07-02 03:27:00,123.18,123.18,123.18,123.18,986900022.0
2007-07-02 03:28:00,123.18,123.18,123.18,123.18,71800004.0
2007-07-02 03:29:00,123.18,123.18,123.17,123.17,419900017.0
2007-07-02 03:30:00,123.17,123.18,123.17,123.18,253999997.0
2007-07-02 03:31:00,123.18,123.18,123.17,123.18,570700017.0
2007-07-02 03:32:00,123.18,123.18,123.17,123.18,507299999.0
2007-07-02 03:33:00,123.17,123.18,123.17,123.18,946000036.0
2007-07-02 03:34:00,123.18,123.18,123.17,123.17,946000036.0
2007-07-02 03:35:00,123.17,123.17,123.17,123.17,673800006.0
2007-07-02 03:36:00,123.17,123.18,123.17,123.18,454899999.0
2007-07-02 03:37:00,123.18,123.18,123.17,123.18,187700001.0
2007-07-02 03:38:00,123.18,123.18,123.17,123.175,272600001.0
2007-07-02 03:39:00,123.18,123.19,123.18,123.19,84000000.0
2007-07-02 03:40:00,123.19,123.19,123.185,123.185,54400000.0
2007-07-02 03:41:00,123.19,123.19,123.185,123.19,83500000.0
2007-07-02 03:42:00,123.185,123.185,123.18,123.18,126200004.0
2007-07-02 03:43:00,123.18,123.19,123.18,123.18,1385100039.0
2007-07-02 03:44:00,123.18,123.19,123.18,123.19,930400031.0
2007-07-02 03:45:00,123.19,123.2,123.19,123.2,291500001.0
2007-07-02 03:46:00,123.2,123.2,123.2,123.2,810000038.0
2007-07-02 03:47:00,123.2,123.21,123.185,123.185,715700012.0
2007-07-02 03:48:00,123.19,123.19,123.165,123.175,1565700017.0
2007-07-02 03:49:00,123.175,123.18,123.175,123.175,453600013.0
2007-07-02 03:50:00,123.18,123.18,123.18,123.18,271400012.0
2007-07-02 03:51:00,123.18,123.18,123.16,123.16,713500028.0
2007-07-02 03:52:00,123.16,123.18,123.155,123.16,1034800004.0
2007-07-02 03:53:00,123.16,123.17,123.16,123.17,1867500008.0
2007-07-02 03:54:00,123.17,123.17,123.17,123.17,133999995.0
2007-07-02 03:55:00,123.17,123.17,123.17,123.17,63800000.0
2007-07-02 03:56:00,123.17,123.17,123.17,123.17,389699986.0
2007-07-02 03:57:00,123.17,123.18,123.17,123.18,759799995.0
2007-07-02 03:59:00,123.18,123.19,123.18,123.19,1158899992.0
2007-07-02 04:00:00,123.19,123.19,123.17,123.17,1755700051.0
2007-07-02 04:01:00,123.17,123.18,123.17,123.175,809099999.0
2007-07-02 04:02:00,123.18,123.19,123.18,123.19,557900006.0
2007-07-02 04:03:00,123.19,123.19,123.175,123.19,267700002.0
2007-07-02 04:04:00,123.19,123.19,123.17,123.18,847100001.0
2007-07-02 04:05:00,123.18,123.19,123.18,123.19,560799994.0
2007-07-02 04:06:00,123.19,123.19,123.18,123.18,1331600054.0
2007-07-02 04:07:00,123.18,123.19,123.18,123.19,645299999.0
2007-07-02 04:08:00,123.19,123.19,123.18,123.18,1187100036.0
2007-07-02 04:09:00,123.18,123.18,123.18,123.18,415000014.0
2007-07-02 04:10:00,123.18,123.19,123.18,123.19,345700010.0
2007-07-02 04:11:00,123.19,123.19,123.175,123.175,737400028.0
2007-07-02 04:12:00,123.18,123.18,123.165,123.165,288500000.0
2007-07-02 04:13:00,123.17,123.17,123.165,123.17,477899999.0
2007-07-02 04:14:00,123.17,123.17,123.16,123.17,853400011.0
2007-07-02 04:15:00,123.17,123.17,123.165,123.17,48200000.0
2007-07-02 04:16:00,123.17,123.18,123.16,123.17,1437300022.0
2007-07-02 04:17:00,123.17,123.17,123.16,123.165,1032399998.0
2007-07-02 04:18:00,123.165,123.17,123.165,123.17,89300000.0
2007-07-02 04:19:00,123.17,123.17,123.16,123.16,734200010.0
2007-07-02 04:20:00,123.16,123.17,123.155,123.155,990900028.0
2007-07-02 04:21:00,123.16,123.17,123.16,123.17,457100009.0
2007-07-02 04:22:00,123.17,123.17,123.145,123.145,706600007.0
2007-07-02 04:23:00,123.15,123.15,123.105,123.115,1960300010.0
2007-07-02 04:24:00,123.115,123.13,123.11,123.12,2080599971.0
2007-07-02 04:25:00,123.12,123.13,123.11,123.12,507399995.0
2007-07-02 04:26:00,123.12,123.125,123.105,123.105,1970600016.0
2007-07-02 04:27:00,123.12,123.12,123.11,123.12,2115200006.0
2007-07-02 04:28:00,123.13,123.14,123.12,123.13,2115200006.0
2007-07-02 04:29:00,123.13,123.13,123.115,123.115,2115200006.0
2007-07-02 04:30:00,123.13,123.13,123.11,123.11,1211500008.0
2007-07-02 04:31:00,123.12,123.12,123.11,123.12,1211500008.0
2007-07-02 04:32:00,123.13,123.13,123.11,123.12,1211500008.0
2007-07-02 04:33:00,123.12,123.13,123.115,123.12,882999994.0
2007-07-02 04:34:00,123.115,123.12,123.11,123.11,705599994.0
2007-07-02 04:35:00,123.115,123.12,123.11,123.115,1353400002.0
2007-07-02 04:36:00,123.115,123.12,123.105,123.12,578399993.0
2007-07-02 04:37:00,123.11,123.12,123.11,123.12,1286100001.0
2007-07-02 04:38:00,123.12,123.12,123.095,123.095,1286100001.0
2007-07-02 04:39:00,123.11,123.11,123.1,123.1,696299986.0
2007-07-02 04:40:00,123.1,123.11,123.1,123.11,661399991.0
2007-07-02 04:41:00,123.11,123.11,123.1,123.11,743399988.0
2007-07-02 04:42:00,123.11,123.12,123.105,123.12,359300001.0
2007-07-02 04:43:00,123.12,123.12,123.11,123.11,803099989.0
2007-07-02 04:44:00,123.11,123.12,123.11,123.11,263599996.0
2007-07-02 04:45:00,123.11,123.11,123.105,123.105,332999999.0
2007-07-02 04:46:00,123.11,123.11,123.11,123.11,814999990.0
2007-07-02 04:47:00,123.11,123.11,123.1,123.11,239900001.0
2007-07-02 04:48:00,123.11,123.11,123.11,123.11,34400000.0
2007-07-02 04:49:00,123.11,123.11,123.1,123.1,1529499998.0
2007-07-02 04:50:00,123.11,123.11,123.06,123.07,1175000018.0
2007-07-02 04:51:00,123.08,123.09,123.075,123.08,1175000018.0
2007-07-02 04:52:00,123.07,123.08,123.07,123.08,1828500000.0
2007-07-02 04:53:00,123.07,123.08,123.06,123.06,1828500000.0
2007-07-02 04:54:00,123.05,123.06,123.05,123.06,1828500000.0
2007-07-02 04:55:00,123.05,123.08,123.05,123.06,1828500000.0
2007-07-02 04:56:00,123.07,123.07,123.045,123.045,1828500000.0
2007-07-02 04:57:00,123.05,123.07,123.045,123.055,1676599993.0
2007-07-02 04:58:00,123.06,123.07,123.06,123.07,533399997.0
2007-07-02 04:59:00,123.07,123.07,123.055,123.06,1016699993.0
2007-07-02 05:00:00,123.06,123.06,123.03,123.03,1677300030.0
2007-07-02 05:01:00,123.03,123.03,123.015,123.02,1235500020.0
2007-07-02 05:02:00,123.03,123.03,123.02,123.03,855600006.0
2007-07-02 05:03:00,123.03,123.04,123.03,123.04,855600006.0
2007-07-02 05:04:00,123.04,123.045,123.035,123.045,568000007.0
2007-07-02 05:05:00,123.045,123.05,123.035,123.035,1646600015.0
2007-07-02 05:06:00,123.035,123.04,123.025,123.04,1164000002.0
2007-07-02 05:07:00,123.04,123.06,123.04,123.05,919199995.0
2007-07-02 05:08:00,123.05,123.05,123.05,123.05,218999998.0
2007-07-02 05:09:00,123.05,123.07,123.05,123.06,1132900017.0
2007-07-02 05:10:00,123.06,123.06,123.05,123.06,171000002.0
2007-07-02 05:11:00,123.06,123.07,123.05,123.07,1602899985.0
2007-07-02 05:12:00,123.07,123.08,123.07,123.08,829000004.0
2007-07-02 05:13:00,123.08,123.08,123.065,123.08,1654000028.0
2007-07-02 05:14:00,123.08,123.08,123.07,123.08,450200005.0
2007-07-02 05:15:00,123.08,123.09,123.075,123.08,1392799976.0
2007-07-02 05:16:00,123.08,123.08,123.08,123.08,40700001.0
2007-07-02 05:17:00,123.08,123.08,123.08,123.08,415500009.0
2007-07-02 05:18:00,123.08,123.09,123.08,123.09,783900002.0
2007-07-02 05:22:00,123.09,123.09,123.09,123.09,155600006.0
2007-07-02 05:23:00,123.09,123.1,123.08,123.09,986999996.0
2007-07-02 05:24:00,123.09,123.09,123.075,123.075,376100011.0
2007-07-02 05:25:00,123.08,123.08,123.08,123.08,63900002.0
2007-07-02 05:26:00,123.08,123.09,123.08,123.085,555599992.0
2007-07-02 05:27:00,123.09,123.09,123.075,123.075,1057900006.0
2007-07-02 05:28:00,123.075,123.09,123.075,123.09,497100005.0
2007-07-02 05:29:00,123.09,123.09,123.09,123.09,78000004.0
2007-07-02 05:30:00,123.09,123.09,123.08,123.08,373000006.0
2007-07-02 05:32:00,123.08,123.08,123.08,123.08,63900002.0
2007-07-02 05:33:00,123.08,123.08,123.08,123.08,263600008.0
2007-07-02 05:34:00,123.08,123.09,123.08,123.09,298500001.0
2007-07-02 05:35:00,123.09,123.09,123.08,123.08,288700006.0
2007-07-02 05:36:00,123.08,123.09,123.08,123.09,325900010.0
2007-07-02 05:37:00,123.09,123.09,123.09,123.09,36000000.0
2007-07-02 05:38:00,123.09,123.09,123.08,123.08,167400001.0
2007-07-02 05:39:00,123.08,123.09,123.075,123.08,798400013.0
2007-07-02 05:40:00,123.08,123.085,123.08,123.08,268600000.0
2007-07-02 05:41:00,123.08,123.08,123.06,123.065,934499994.0
2007-07-02 05:42:00,123.07,123.07,123.055,123.055,424400010.0
2007-07-02 05:43:00,123.06,123.07,123.06,123.07,60500000.0
2007-07-02 05:44:00,123.07,123.07,123.065,123.07,646100019.0
2007-07-02 05:46:00,123.07,123.07,123.07,123.07,40000000.0
2007-07-02 05:47:00,123.07,123.07,123.065,123.065,107699999.0
2007-07-02 05:48:00,123.07,123.07,123.065,123.065,124800003.0
2007-07-02 05:49:00,123.07,123.07,123.07,123.07,107700006.0
2007-07-02 05:50:00,123.07,123.07,123.055,123.06,1865800025.0
2007-07-02 05:51:00,123.065,123.07,123.06,123.06,748300010.0
2007-07-02 05:52:00,123.06,123.06,123.05,123.05,1362400016.0
2007-07-02 05:53:00,123.05,123.05,123.04,123.05,1027400006.0
2007-07-02 05:54:00,123.05,123.05,123.04,123.04,984499994.0
2007-07-02 05:55:00,123.04,123.04,123.03,123.03,1144300001.0
2007-07-02 05:56:00,123.025,123.04,123.025,123.03,753400010.0
2007-07-02 05:57:00,123.02,123.02,122.99,122.99,1744599989.0
2007-07-02 05:58:00,122.98,122.99,122.975,122.99,1744599989.0
2007-07-02 05:59:00,122.98,122.98,122.96,122.96,1049800013.0
2007-07-02 06:00:00,122.97,122.98,122.97,122.97,1049800013.0
2007-07-02 06:01:00,122.98,122.98,122.98,122.98,1049800013.0
2007-07-02 06:02:00,122.965,122.98,122.965,122.98,1049800013.0
2007-07-02 06:03:00,122.98,122.98,122.97,122.98,2017300054.0
2007-07-02 06:04:00,122.98,122.98,122.965,122.975,1686200031.0
2007-07-02 06:05:00,122.975,122.975,122.975,122.975,213900007.0
2007-07-02 06:06:00,122.98,122.98,122.965,122.965,1598800020.0
2007-07-02 06:07:00,122.97,122.98,122.97,122.98,887900020.0
2007-07-02 06:08:00,122.98,123.01,122.98,123.01,1680300020.0
2007-07-02 06:09:00,123.02,123.02,123.01,123.02,1680300020.0
2007-07-02 06:10:00,123.02,123.03,123.02,123.03,1680300020.0
2007-07-02 06:11:00,123.02,123.04,123.02,123.03,622400002.0
2007-07-02 06:12:00,123.04,123.06,123.04,123.06,622400002.0
2007-07-02 06:13:00,123.05,123.06,123.03,123.03,622400002.0
2007-07-02 06:14:00,123.04,123.04,123.04,123.04,622400002.0
2007-07-02 06:15:00,123.03,123.03,123.02,123.02,622400002.0
2007-07-02 06:16:00,123.02,123.02,123.015,123.015,622400002.0
2007-07-02 06:17:00,123.01,123.01,123.0,123.01,1109900035.0
2007-07-02 06:18:00,123.02,123.02,122.995,122.995,1109900035.0
2007-07-02 06:19:00,123.0,123.01,122.98,122.99,914199997.0
2007-07-02 06:20:00,122.99,122.99,122.975,122.99,914199997.0
2007-07-02 06:21:00,122.99,122.99,122.98,122.98,2075500016.0
2007-07-02 06:22:00,122.99,122.99,122.98,122.98,566500016.0
2007-07-02 06:23:00,122.99,123.02,122.99,123.02,566500016.0
2007-07-02 06:24:00,123.02,123.02,123.01,123.01,566500016.0
2007-07-02 06:25:00,123.01,123.02,123.01,123.02,677200006.0
2007-07-02 06:26:00,123.015,123.03,123.015,123.03,1037200021.0
2007-07-02 06:27:00,123.03,123.03,123.02,123.02,2114000006.0
2007-07-02 06:28:00,123.02,123.03,123.02,123.02,507199984.0
2007-07-02 06:29:00,123.02,123.02,123.02,123.02,245599999.0
2007-07-02 06:30:00,123.02,123.02,123.02,123.02,40700001.0
2007-07-02 06:31:00,123.02,123.03,123.01,123.02,1667100022.0
2007-07-02 06:32:00,123.01,123.02,123.01,123.02,1765300017.0
2007-07-02 06:33:00,123.02,123.02,123.005,123.01,1587300055.0
2007-07-02 06:34:00,123.01,123.01,123.0,123.01,904300020.0
2007-07-02 06:35:00,123.01,123.02,123.01,123.01,437100001.0
2007-07-02 06:36:00,123.02,123.025,123.01,123.025,1421799995.0
2007-07-02 06:37:00,123.02,123.03,123.02,123.025,1112399998.0
2007-07-02 06:38:00,123.03,123.03,123.015,123.02,403800001.0
2007-07-02 06:39:00,123.02,123.02,123.015,123.02,235400002.0
2007-07-02 06:40:00,123.02,123.02,123.005,123.005,709699992.0
2007-07-02 06:41:00,123.01,123.01,123.0,123.0,354100000.0
2007-07-02 06:42:00,123.0,123.0,122.99,122.99,23500000.0
2007-07-02 06:43:00,122.995,123.0,122.995,123.0,23500000.0
2007-07-02 06:44:00,123.0,123.0,123.0,123.0,16800000.0
2007-07-02 06:45:00,123.0,123.0,123.0,123.0,1097600000.0
2007-07-02 06:46:00,123.0,123.01,123.0,123.01,358499994.0
2007-07-02 06:47:00,123.01,123.01,122.995,123.01,1794899966.0
2007-07-02 06:48:00,122.99,123.01,122.99,123.0,67800002.0
2007-07-02 06:49:00,123.01,123.01,123.01,123.01,67800002.0
2007-07-02 06:50:00,123.01,123.02,123.01,123.02,391600008.0
2007-07-02 06:51:00,123.02,123.03,123.005,123.02,2015200019.0
2007-07-02 06:52:00,123.02,123.02,123.0,123.01,1559500024.0
2007-07-02 06:53:00,123.01,123.01,123.0,123.0,701200012.0
2007-07-02 06:54:00,123.0,123.0,123.0,123.0,1980899949.0
2007-07-02 06:55:00,123.01,123.01,123.0,123.0,1277599966.0
2007-07-02 06:56:00,123.0,123.01,122.995,122.995,752099981.0
2007-07-02 06:57:00,122.99,123.0,122.98,122.98,23900000.0
2007-07-02 06:58:00,123.0,123.0,123.0,123.0,23900000.0
2007-07-02 06:59:00,123.0,123.01,123.0,123.01,209999994.0
2007-07-02 07:00:00,123.005,123.01,123.0,123.0,1590399998.0
2007-07-02 07:01:00,123.0,123.0,122.98,122.99,1833100022.0
2007-07-02 07:02:00,122.99,122.99,122.98,122.99,1344600005.0
2007-07-02 07:03:00,122.99,122.99,122.985,122.99,409400013.0
2007-07-02 07:04:00,122.99,123.0,122.985,123.0,2059600035.0
2007-07-02 07:05:00,123.0,123.0,122.975,122.98,1720500010.0
2007-07-02 07:06:00,122.98,122.98,122.97,122.98,449300006.0
2007-07-02 07:07:00,122.98,122.98,122.97,122.98,665100010.0
2007-07-02 07:08:00,122.98,122.98,122.98,122.98,716200000.0
2007-07-02 07:09:00,122.98,122.98,122.98,122.98,380600000.0
2007-07-02 07:10:00,122.96,122.98,122.96,122.98,1511900008.0
2007-07-02 07:11:00,122.98,122.99,122.98,122.98,1511900008.0
2007-07-02 07:12:00,122.98,123.0,122.98,122.99,575000010.0
2007-07-02 07:13:00,122.99,123.01,122.99,123.005,604900009.0
2007-07-02 07:14:00,123.005,123.01,123.005,123.01,207099992.0
2007-07-02 07:16:00,123.01,123.01,123.0,123.01,353799999.0
2007-07-02 07:17:00,123.01,123.01,123.01,123.01,119500000.0
2007-07-02 07:18:00,123.01,123.01,123.01,123.01,102000000.0
2007-07-02 07:19:00,123.01,123.01,123.0,123.01,696199993.0
2007-07-02 07:20:00,123.01,123.01,123.005,123.005,63800002.0
2007-07-02 07:21:00,123.01,123.01,123.0,123.0,2072799971.0
2007-07-02 07:22:00,123.0,123.0,122.99,122.99,1408700014.0
2007-07-02 07:23:00,122.98,122.98,122.97,122.98,1126600034.0
2007-07-02 07:24:00,122.99,122.99,122.98,122.98,1126600034.0
2007-07-02 07:25:00,122.98,122.99,122.98,122.99,395099997.0
2007-07-02 07:26:00,122.99,122.99,122.98,122.99,1547700003.0
2007-07-02 07:27:00,122.99,122.99,122.97,122.975,709400003.0
2007-07-02 07:28:00,122.98,122.98,122.95,122.96,1928999989.0
2007-07-02 07:29:00,122.94,122.95,122.94,122.94,2072899993.0
2007-07-02 07:30:00,122.95,122.95,122.94,122.95,2072899993.0
2007-07-02 07:31:00,122.95,122.96,122.94,122.955,1698500024.0
2007-07-02 07:32:00,122.96,122.96,122.95,122.96,494100005.0
2007-07-02 07:33:00,122.96,122.97,122.96,122.97,123799999.0
2007-07-02 07:34:00,122.97,122.98,122.97,122.98,759200008.0
2007-07-02 07:35:00,122.98,123.01,122.98,122.99,1618499995.0
2007-07-02 07:36:00,122.99,123.0,122.99,123.0,1753399982.0
2007-07-02 07:37:00,123.0,123.01,122.985,122.99,928699996.0
2007-07-02 07:38:00,122.99,123.0,122.985,122.985,951200026.0
2007-07-02 07:39:00,123.0,123.01,122.99,123.0,1690700033.0
2007-07-02 07:40:00,123.01,123.03,123.0,123.02,1690700033.0
2007-07-02 07:41:00,123.025,123.04,123.02,123.03,1690700033.0
2007-07-02 07:42:00,123.03,123.03,123.02,123.02,1353400013.0
2007-07-02 07:43:00,123.02,123.03,123.01,123.02,1346000002.0
2007-07-02 07:44:00,123.02,123.03,123.02,123.03,144000000.0
2007-07-02 07:45:00,123.025,123.03,123.015,123.03,430000006.0
2007-07-02 07:46:00,123.03,123.03,123.03,123.03,16800000.0
2007-07-02 07:47:00,123.03,123.03,123.01,123.02,1527099989.0
2007-07-02 07:48:00,123.02,123.04,123.02,123.03,1770800004.0
2007-07-02 07:49:00,123.04,123.04,123.03,123.035,774500009.0
2007-07-02 07:50:00,123.04,123.04,123.04,123.04,32800000.0
2007-07-02 07:51:00,123.04,123.06,123.04,123.05,509799995.0
2007-07-02 07:52:00,123.05,123.05,123.03,123.03,824499996.0
2007-07-02 07:53:00,123.03,123.03,123.02,123.02,934300002.0
2007-07-02 07:54:00,123.0,123.0,122.99,122.99,708000003.0
2007-07-02 07:55:00,123.0,123.01,123.0,123.0,708000003.0
2007-07-02 07:56:00,122.99,123.0,122.99,122.99,1884499992.0
2007-07-02 07:57:00,123.01,123.01,122.99,123.0,1884499992.0
2007-07-02 07:58:00,123.0,123.0,122.99,123.0,209700000.0
2007-07-02 07:59:00,123.0,123.0,122.995,123.0,108000000.0
2007-07-02 08:00:00,123.0,123.03,123.0,123.02,1577100014.0
2007-07-02 08:01:00,123.03,123.03,123.01,123.02,974700014.0
2007-07-02 08:02:00,123.03,123.04,123.03,123.04,1372700009.0
2007-07-02 08:03:00,123.03,123.04,123.02,123.03,1372700009.0
2007-07-02 08:04:00,123.05,123.06,123.05,123.055,1372700009.0
2007-07-02 08:05:00,123.06,123.06,123.05,123.05,504700007.0
2007-07-02 08:06:00,123.05,123.06,123.04,123.05,1475200021.0
2007-07-02 08:07:00,123.04,123.05,123.02,123.03,2066400003.0
2007-07-02 08:08:00,123.04,123.06,123.03,123.03,2066400003.0
2007-07-02 08:09:00,123.03,123.05,123.025,123.04,1830000010.0
2007-07-02 08:10:00,123.035,123.035,123.025,123.03,225600004.0
2007-07-02 08:11:00,123.03,123.03,123.01,123.02,1977900008.0
2007-07-02 08:12:00,123.0,123.01,122.98,122.98,1283800032.0
2007-07-02 08:13:00,122.99,122.99,122.93,122.95,1283800032.0
2007-07-02 08:14:00,122.96,122.96,122.89,122.9,1283800032.0
2007-07-02 08:15:00,122.925,122.94,122.925,122.93,1283800032.0
2007-07-02 08:16:00,122.93,122.95,122.92,122.95,2047400047.0
2007-07-02 08:17:00,122.94,122.95,122.92,122.94,2047400047.0
2007-07-02 08:18:00,122.94,122.95,122.925,122.93,2047400047.0
2007-07-02 08:19:00,122.93,122.93,122.905,122.91,1270399991.0
2007-07-02 08:20:00,122.91,122.92,122.905,122.92,1277800008.0
2007-07-02 08:21:00,122.92,122.92,122.91,122.92,1270100008.0
2007-07-02 08:22:00,122.91,122.94,122.91,122.93,1270100008.0
2007-07-02 08:23:00,122.94,122.94,122.93,122.93,1270100008.0
2007-07-02 08:24:00,122.93,122.93,122.925,122.925,875900022.0
2007-07-02 08:25:00,122.92,122.93,122.91,122.93,1700300051.0
2007-07-02 08:26:00,122.94,122.94,122.925,122.93,1700300051.0
2007-07-02 08:27:00,122.93,122.94,122.92,122.93,1610300020.0
2007-07-02 08:28:00,122.92,122.94,122.91,122.91,1287000029.0
2007-07-02 08:29:00,122.9,122.91,122.89,122.9,1287000029.0
2007-07-02 08:30:00,122.91,122.95,122.91,122.94,1287000029.0
2007-07-02 08:31:00,122.95,122.95,122.93,122.93,1287000029.0
2007-07-02 08:32:00,122.94,122.94,122.93,122.94,1287000029.0
2007-07-02 08:33:00,122.93,122.94,122.93,122.93,1287000029.0
2007-07-02 08:34:00,122.93,122.93,122.905,122.915,1287000029.0
2007-07-02 08:35:00,122.9,122.91,122.89,122.89,1777100012.0
2007-07-02 08:36:00,122.88,122.9,122.88,122.89,1777100012.0
2007-07-02 08:37:00,122.88,122.89,122.88,122.89,1777100012.0
2007-07-02 08:38:00,122.88,122.9,122.88,122.89,1777100012.0
2007-07-02 08:39:00,122.88,122.91,122.87,122.91,1777100012.0
2007-07-02 08:40:00,122.9,122.9,122.88,122.89,1777100012.0
2007-07-02 08:41:00,122.9,122.91,122.885,122.89,1777100012.0
2007-07-02 08:42:00,122.885,122.89,122.85,122.86,1807300009.0
2007-07-02 08:43:00,122.85,122.85,122.84,122.84,1472600040.0
2007-07-02 08:44:00,122.85,122.85,122.8,122.83,1472600040.0
2007-07-02 08:45:00,122.81,122.82,122.77,122.79,1472600040.0
2007-07-02 08:46:00,122.8,122.81,122.79,122.81,1472600040.0
2007-07-02 08:47:00,122.8,122.81,122.79,122.8,1472600040.0
2007-07-02 08:48:00,122.81,122.81,122.75,122.75,1472600040.0
2007-07-02 08:49:00,122.74,122.77,122.72,122.76,1472600040.0
2007-07-02 08:50:00,122.75,122.79,122.75,122.77,1472600040.0
2007-07-02 08:51:00,122.76,122.77,122.7,122.7,1472600040.0
2007-07-02 08:52:00,122.71,122.74,122.7,122.73,1472600040.0
2007-07-02 08:53:00,122.74,122.75,122.73,122.75,1472600040.0
2007-07-02 08:54:00,122.76,122.8,122.76,122.79,1472600040.0
2007-07-02 08:55:00,122.8,122.82,122.8,122.81,1472600040.0
2007-07-02 08:56:00,122.8,122.81,122.79,122.8,1472600040.0
2007-07-02 08:57:00,122.81,122.81,122.8,122.8,1472600040.0
2007-07-02 08:58:00,122.79,122.8,122.78,122.79,1472600040.0
2007-07-02 08:59:00,122.78,122.8,122.77,122.79,1472600040.0
2007-07-02 09:00:00,122.8,122.8,122.79,122.8,1472600040.0
2007-07-02 09:01:00,122.79,122.83,122.79,122.83,1472600040.0
2007-07-02 09:02:00,122.84,122.85,122.83,122.84,1472600040.0
2007-07-02 09:03:00,122.85,122.86,122.85,122.86,1472600040.0
2007-07-02 09:04:00,122.86,122.86,122.85,122.86,430999996.0
2007-07-02 09:05:00,122.84,122.85,122.84,122.85,1729800009.0
2007-07-02 09:06:00,122.86,122.86,122.86,122.86,1729800009.0
2007-07-02 09:07:00,122.85,122.86,122.85,122.86,1729800009.0
2007-07-02 09:08:00,122.87,122.87,122.87,122.87,1729800009.0
2007-07-02 09:09:00,122.86,122.86,122.85,122.86,1729800009.0
2007-07-02 09:10:00,122.87,122.87,122.86,122.86,1729800009.0
2007-07-02 09:11:00,122.85,122.86,122.84,122.85,1729800009.0
2007-07-02 09:12:00,122.84,122.85,122.83,122.83,1729800009.0
2007-07-02 09:13:00,122.825,122.83,122.82,122.825,1729800009.0
2007-07-02 09:14:00,122.82,122.82,122.78,122.78,1490499992.0
2007-07-02 09:15:00,122.79,122.79,122.78,122.78,1490499992.0
2007-07-02 09:16:00,122.77,122.78,122.77,122.77,407700001.0
2007-07-02 09:17:00,122.79,122.79,122.79,122.79,407700001.0
2007-07-02 09:18:00,122.79,122.8,122.78,122.78,1958600020.0
2007-07-02 09:19:00,122.77,122.78,122.77,122.78,1958600020.0
2007-07-02 09:20:00,122.77,122.78,122.77,122.78,1958600020.0
2007-07-02 09:21:00,122.77,122.78,122.77,122.77,1958600020.0
2007-07-02 09:22:00,122.79,122.81,122.79,122.81,1958600020.0
2007-07-02 09:23:00,122.81,122.81,122.8,122.81,2071200027.0
2007-07-02 09:24:00,122.8,122.8,122.78,122.78,1652600001.0
2007-07-02 09:25:00,122.79,122.79,122.76,122.77,1652600001.0
2007-07-02 09:26:00,122.77,122.78,122.77,122.775,1652600001.0
2007-07-02 09:27:00,122.78,122.78,122.76,122.76,1935199992.0
2007-07-02 09:28:00,122.75,122.76,122.74,122.75,517600000.0
2007-07-02 09:29:00,122.76,122.76,122.755,122.755,517600000.0
2007-07-02 09:30:00,122.76,122.76,122.755,122.755,185999999.0
2007-07-02 09:31:00,122.76,122.78,122.755,122.765,1585400009.0
2007-07-02 09:32:00,122.765,122.77,122.765,122.765,243200000.0
2007-07-02 09:33:00,122.765,122.77,122.765,122.765,258400000.0
2007-07-02 09:34:00,122.765,122.765,122.745,122.76,1790699984.0
2007-07-02 09:35:00,122.74,122.74,122.72,122.73,994400016.0
2007-07-02 09:36:00,122.74,122.74,122.72,122.72,994400016.0
2007-07-02 09:37:00,122.73,122.73,122.67,122.67,994400016.0
2007-07-02 09:38:00,122.68,122.68,122.65,122.65,994400016.0
2007-07-02 09:39:00,122.66,122.66,122.64,122.65,994400016.0
2007-07-02 09:40:00,122.64,122.65,122.64,122.64,994400016.0
2007-07-02 09:41:00,122.65,122.65,122.63,122.64,994400016.0
2007-07-02 09:42:00,122.65,122.67,122.64,122.67,994400016.0
2007-07-02 09:43:00,122.68,122.69,122.67,122.68,994400016.0
2007-07-02 09:44:00,122.68,122.68,122.67,122.67,452900010.0
2007-07-02 09:45:00,122.65,122.66,122.65,122.66,2078000002.0
2007-07-02 09:46:00,122.65,122.65,122.62,122.62,2078000002.0
2007-07-02 09:47:00,122.64,122.66,122.63,122.66,2078000002.0
2007-07-02 09:48:00,122.65,122.65,122.63,122.63,468845011.0
2007-07-02 09:49:00,122.64,122.67,122.64,122.67,468845011.0
2007-07-02 09:50:00,122.68,122.68,122.67,122.67,468845011.0
2007-07-02 09:51:00,122.67,122.68,122.65,122.65,2051000015.0
2007-07-02 09:52:00,122.65,122.65,122.62,122.63,1411999995.0
2007-07-02 09:53:00,122.64,122.64,122.63,122.63,1411999995.0
2007-07-02 09:54:00,122.64,122.64,122.63,122.64,1411999995.0
2007-07-02 09:55:00,122.65,122.66,122.63,122.65,1411999995.0
2007-07-02 09:56:00,122.65,122.68,122.65,122.67,1501100004.0
2007-07-02 09:57:00,122.665,122.68,122.665,122.68,1501100004.0
2007-07-02 09:58:00,122.66,122.68,122.65,122.66,2138300019.0
2007-07-02 09:59:00,122.65,122.66,122.64,122.65,2138300019.0
2007-07-02 10:00:00,122.66,122.66,122.59,122.6,2138300019.0
2007-07-02 10:01:00,122.59,122.6,122.58,122.6,2138300019.0
2007-07-02 10:02:00,122.6,122.61,122.58,122.58,2138300019.0
2007-07-02 10:03:00,122.56,122.57,122.55,122.56,1920299978.0
2007-07-02 10:04:00,122.55,122.56,122.55,122.56,1920299978.0
2007-07-02 10:05:00,122.57,122.58,122.57,122.58,1920299978.0
2007-07-02 10:06:00,122.585,122.59,122.57,122.575,1920299978.0
2007-07-02 10:07:00,122.58,122.58,122.57,122.575,1228300006.0
2007-07-02 10:08:00,122.56,122.58,122.56,122.56,1852299998.0
2007-07-02 10:09:00,122.57,122.58,122.57,122.57,1852299998.0
2007-07-02 10:10:00,122.58,122.58,122.57,122.57,1852299998.0
2007-07-02 10:11:00,122.58,122.65,122.58,122.63,1852299998.0
2007-07-02 10:12:00,122.64,122.64,122.6,122.6,1852299998.0
2007-07-02 10:13:00,122.62,122.63,122.6,122.615,1852299998.0
2007-07-02 10:14:00,122.6,122.64,122.6,122.64,1931800007.0
2007-07-02 10:15:00,122.63,122.65,122.62,122.65,1931800007.0
2007-07-02 10:16:00,122.64,122.65,122.64,122.65,1931800007.0
2007-07-02 10:17:00,122.64,122.65,122.64,122.64,1931800007.0
2007-07-02 10:18:00,122.65,122.65,122.625,122.63,1931800007.0
2007-07-02 10:19:00,122.625,122.64,122.625,122.63,582600000.0
2007-07-02 10:20:00,122.63,122.64,122.62,122.64,1165000006.0
2007-07-02 10:21:00,122.64,122.66,122.64,122.66,342999998.0
2007-07-02 10:22:00,122.66,122.68,122.655,122.68,1138600007.0
2007-07-02 10:23:00,122.66,122.67,122.65,122.65,1149100012.0
2007-07-02 10:24:00,122.66,122.66,122.645,122.65,1149100012.0
2007-07-02 10:25:00,122.64,122.64,122.61,122.61,1312499995.0
2007-07-02 10:26:00,122.6,122.62,122.6,122.61,1312499995.0
2007-07-02 10:27:00,122.62,122.63,122.6,122.61,1312499995.0
2007-07-02 10:28:00,122.62,122.63,122.61,122.61,1312499995.0
2007-07-02 10:29:00,122.62,122.62,122.6,122.6,1312499995.0
2007-07-02 10:30:00,122.59,122.59,122.57,122.59,1312499995.0
2007-07-02 10:31:00,122.6,122.62,122.6,122.62,1312499995.0
2007-07-02 10:32:00,122.61,122.61,122.6,122.61,1312499995.0
2007-07-02 10:33:00,122.62,122.64,122.61,122.63,1312499995.0
2007-07-02 10:34:00,122.64,122.64,122.64,122.64,1312499995.0
2007-07-02 10:35:00,122.66,122.66,122.655,122.655,1312499995.0
2007-07-02 10:36:00,122.66,122.66,122.64,122.65,944300025.0
2007-07-02 10:37:00,122.65,122.66,122.65,122.66,944300025.0
2007-07-02 10:38:00,122.64,122.66,122.64,122.65,544800004.0
2007-07-02 10:39:00,122.66,122.68,122.66,122.675,544800004.0
2007-07-02 10:40:00,122.68,122.68,122.68,122.68,1134299998.0
2007-07-02 10:41:00,122.67,122.67,122.66,122.66,1134299998.0
2007-07-02 10:42:00,122.67,122.68,122.65,122.65,1134299998.0
2007-07-02 10:43:00,122.64,122.64,122.63,122.64,1134299998.0
2007-07-02 10:44:00,122.64,122.64,122.64,122.64,1134299998.0
2007-07-02 10:45:00,122.64,122.64,122.64,122.64,387700000.0
2007-07-02 10:46:00,122.64,122.65,122.63,122.63,1521699991.0
2007-07-02 10:47:00,122.63,122.63,122.61,122.61,2064799982.0
2007-07-02 10:48:00,122.6,122.61,122.59,122.59,1247610009.0
2007-07-02 10:49:00,122.6,122.6,122.54,122.56,1247610009.0
2007-07-02 10:50:00,122.58,122.58,122.555,122.56,1247610009.0
2007-07-02 10:51:00,122.55,122.56,122.55,122.55,1421999998.0
2007-07-02 10:52:00,122.57,122.57,122.55,122.55,1421999998.0
2007-07-02 10:53:00,122.54,122.57,122.54,122.57,1764900007.0
2007-07-02 10:54:00,122.56,122.58,122.56,122.57,1764900007.0
2007-07-02 10:55:00,122.58,122.58,122.57,122.58,1764900007.0
2007-07-02 10:56:00,122.59,122.63,122.59,122.63,1764900007.0
2007-07-02 10:57:00,122.64,122.66,122.63,122.64,1764900007.0
2007-07-02 10:58:00,122.64,122.64,122.63,122.64,1764900007.0
2007-07-02 10:59:00,122.62,122.62,122.61,122.61,1535600000.0
2007-07-02 11:00:00,122.62,122.62,122.56,122.58,1535600000.0
2007-07-02 11:01:00,122.59,122.6,122.58,122.58,1535600000.0
2007-07-02 11:02:00,122.59,122.61,122.58,122.61,1535600000.0
2007-07-02 11:03:00,122.62,122.62,122.61,122.61,1535600000.0
2007-07-02 11:04:00,122.62,122.63,122.62,122.63,1535600000.0
2007-07-02 11:05:00,122.63,122.63,122.62,122.63,1196800011.0
2007-07-02 11:06:00,122.63,122.63,122.615,122.62,974599998.0
2007-07-02 11:07:00,122.625,122.63,122.62,122.62,1216900003.0
2007-07-02 11:08:00,122.62,122.62,122.6,122.61,887800015.0
2007-07-02 11:09:00,122.61,122.62,122.6,122.62,909499989.0
2007-07-02 11:10:00,122.6,122.61,122.6,122.6,253500000.0
2007-07-02 11:11:00,122.59,122.6,122.58,122.58,253500000.0
2007-07-02 11:12:00,122.57,122.58,122.56,122.58,253500000.0
2007-07-02 11:13:00,122.59,122.61,122.59,122.61,253500000.0
2007-07-02 11:14:00,122.6,122.61,122.59,122.6,253500000.0
2007-07-02 11:15:00,122.595,122.6,122.595,122.6,253500000.0
2007-07-02 11:16:00,122.6,122.6,122.6,122.6,1126299992.0
2007-07-02 11:17:00,122.61,122.61,122.6,122.6,1126299992.0
2007-07-02 11:18:00,122.6,122.61,122.59,122.61,1003300017.0
2007-07-02 11:19:00,122.61,122.62,122.6,122.605,1003300017.0
2007-07-02 11:20:00,122.61,122.61,122.6,122.6,2016739999.0
2007-07-02 11:21:00,122.61,122.61,122.59,122.6,2016739999.0
2007-07-02 11:22:00,122.61,122.62,122.61,122.61,2016739999.0
2007-07-02 11:23:00,122.62,122.62,122.61,122.61,2016739999.0
2007-07-02 11:24:00,122.61,122.63,122.605,122.61,2016739999.0
2007-07-02 11:25:00,122.61,122.61,122.6,122.6,983099994.0
2007-07-02 11:26:00,122.6,122.62,122.6,122.62,2070500026.0
2007-07-02 11:27:00,122.62,122.62,122.6,122.61,1456999999.0
2007-07-02 11:28:00,122.61,122.62,122.61,122.62,1222599987.0
2007-07-02 11:29:00,122.62,122.62,122.62,122.62,252100008.0
2007-07-02 11:30:00,122.62,122.63,122.62,122.63,2059599982.0
2007-07-02 11:31:00,122.61,122.64,122.61,122.63,288300000.0
2007-07-02 11:32:00,122.62,122.63,122.61,122.61,288300000.0
2007-07-02 11:33:00,122.6,122.6,122.58,122.58,288300000.0
2007-07-02 11:34:00,122.59,122.61,122.58,122.61,288300000.0
2007-07-02 11:35:00,122.62,122.62,122.6,122.6,288300000.0
2007-07-02 11:36:00,122.61,122.61,122.61,122.61,288300000.0
2007-07-02 11:37:00,122.61,122.61,122.6,122.6,575399991.0
2007-07-02 11:38:00,122.6,122.61,122.6,122.61,751099998.0
2007-07-02 11:39:00,122.61,122.61,122.605,122.605,291900000.0
2007-07-02 11:40:00,122.59,122.6,122.59,122.6,1712499974.0
2007-07-02 11:41:00,122.6,122.61,122.59,122.6,1712499974.0
2007-07-02 11:42:00,122.59,122.59,122.58,122.58,1010700012.0
2007-07-02 11:43:00,122.59,122.59,122.58,122.59,1010700012.0
2007-07-02 11:44:00,122.6,122.6,122.58,122.6,1010700012.0
2007-07-02 11:45:00,122.59,122.6,122.59,122.59,1010700012.0
2007-07-02 11:46:00,122.595,122.6,122.59,122.59,1010700012.0
2007-07-02 11:47:00,122.58,122.59,122.58,122.58,2111899977.0
2007-07-02 11:48:00,122.585,122.59,122.58,122.59,2111899977.0
2007-07-02 11:49:00,122.59,122.59,122.58,122.59,1577799987.0
2007-07-02 11:50:00,122.59,122.59,122.58,122.59,741800000.0
2007-07-02 11:51:00,122.6,122.6,122.6,122.6,741800000.0
2007-07-02 11:52:00,122.6,122.6,122.59,122.59,222799998.0
2007-07-02 11:53:00,122.59,122.59,122.55,122.55,1813900011.0
2007-07-02 11:54:00,122.54,122.55,122.54,122.55,1133599997.0
2007-07-02 11:55:00,122.54,122.54,122.53,122.53,1133599997.0
2007-07-02 11:56:00,122.52,122.52,122.46,122.46,1133599997.0
2007-07-02 11:57:00,122.47,122.47,122.45,122.46,1133599997.0
2007-07-02 11:58:00,122.47,122.47,122.46,122.47,1133599997.0
2007-07-02 11:59:00,122.46,122.47,122.46,122.47,1133599997.0
2007-07-02 12:00:00,122.46,122.49,122.46,122.47,1133599997.0
2007-07-02 12:01:00,122.48,122.49,122.47,122.47,1133599997.0
2007-07-02 12:02:00,122.48,122.48,122.47,122.48,1133599997.0
2007-07-02 12:03:00,122.49,122.49,122.47,122.49,1133599997.0
2007-07-02 12:04:00,122.5,122.51,122.49,122.5,1133599997.0
2007-07-02 12:05:00,122.51,122.52,122.49,122.52,1133599997.0
2007-07-02 12:06:00,122.525,122.54,122.525,122.525,1133599997.0
2007-07-02 12:07:00,122.53,122.53,122.51,122.51,1590719989.0
2007-07-02 12:08:00,122.51,122.52,122.5,122.5,797999979.0
2007-07-02 12:09:00,122.51,122.51,122.5,122.505,797999979.0
2007-07-02 12:10:00,122.51,122.51,122.505,122.51,946399966.0
2007-07-02 12:11:00,122.51,122.52,122.505,122.51,2119499993.0
2007-07-02 12:12:00,122.5,122.51,122.5,122.51,1464099984.0
2007-07-02 12:13:00,122.5,122.51,122.5,122.51,1464099984.0
2007-07-02 12:14:00,122.5,122.52,122.5,122.51,1464099984.0
2007-07-02 12:15:00,122.5,122.52,122.5,122.52,1464099984.0
2007-07-02 12:16:00,122.51,122.6,122.51,122.56,1464099984.0
2007-07-02 12:17:00,122.57,122.58,122.56,122.56,1464099984.0
2007-07-02 12:18:00,122.57,122.58,122.56,122.57,1464099984.0
2007-07-02 12:19:00,122.56,122.56,122.54,122.54,1464099984.0
2007-07-02 12:20:00,122.54,122.54,122.52,122.53,1464099984.0
2007-07-02 12:21:00,122.525,122.54,122.525,122.535,966299993.0
2007-07-02 12:22:00,122.54,122.54,122.53,122.53,1051599963.0
2007-07-02 12:23:00,122.53,122.54,122.525,122.54,1012499998.0
2007-07-02 12:24:00,122.54,122.54,122.53,122.54,1650699956.0
2007-07-02 12:25:00,122.54,122.555,122.54,122.55,668799997.0
2007-07-02 12:26:00,122.55,122.55,122.54,122.54,307100004.0
2007-07-02 12:27:00,122.54,122.54,122.53,122.53,704800015.0
2007-07-02 12:28:00,122.52,122.54,122.5,122.53,517300008.0
2007-07-02 12:29:00,122.54,122.55,122.54,122.55,517300008.0
2007-07-02 12:30:00,122.55,122.56,122.53,122.54,873350013.0
2007-07-02 12:31:00,122.54,122.55,122.54,122.55,1707500011.0
2007-07-02 12:32:00,122.53,122.55,122.53,122.53,1301599991.0
2007-07-02 12:33:00,122.54,122.55,122.53,122.54,1301599991.0
2007-07-02 12:34:00,122.54,122.54,122.53,122.54,553199990.0
2007-07-02 12:35:00,122.54,122.55,122.54,122.55,1519599996.0
2007-07-02 12:36:00,122.55,122.555,122.535,122.555,789200008.0
2007-07-02 12:37:00,122.55,122.55,122.545,122.55,660300000.0
2007-07-02 12:38:00,122.55,122.59,122.55,122.59,1458000009.0
2007-07-02 12:39:00,122.58,122.63,122.58,122.59,1458000009.0
2007-07-02 12:40:00,122.585,122.59,122.575,122.58,1458000009.0
2007-07-02 12:41:00,122.58,122.61,122.58,122.61,1449900024.0
2007-07-02 12:42:00,122.6,122.61,122.585,122.61,1449900024.0
2007-07-02 12:43:00,122.61,122.61,122.6,122.6,1908200022.0
2007-07-02 12:44:00,122.59,122.6,122.57,122.57,1908200022.0
2007-07-02 12:45:00,122.56,122.57,122.55,122.55,1908200022.0
2007-07-02 12:46:00,122.55,122.56,122.55,122.56,1908200022.0
2007-07-02 12:48:00,122.55,122.57,122.55,122.57,1092400000.0
2007-07-02 12:49:00,122.57,122.58,122.57,122.58,1107400002.0
2007-07-02 12:50:00,122.58,122.59,122.575,122.59,891300001.0
2007-07-02 12:51:00,122.59,122.59,122.58,122.585,424900004.0
2007-07-02 12:52:00,122.59,122.59,122.585,122.59,251300001.0
2007-07-02 12:53:00,122.59,122.59,122.585,122.59,424299998.0
2007-07-02 12:54:00,122.59,122.59,122.59,122.59,66400000.0
2007-07-02 12:55:00,122.59,122.59,122.59,122.59,34400001.0
2007-07-02 12:56:00,122.59,122.63,122.59,122.62,1847499975.0
2007-07-02 12:57:00,122.63,122.63,122.59,122.6,1847499975.0
2007-07-02 12:58:00,122.61,122.61,122.6,122.6,1847499975.0
2007-07-02 12:59:00,122.59,122.6,122.59,122.6,1847499975.0
2007-07-02 13:00:00,122.63,122.63,122.63,122.63,1847499975.0
2007-07-02 13:01:00,122.63,122.64,122.63,122.63,1205700003.0
2007-07-02 13:02:00,122.63,122.64,122.63,122.64,501599994.0
2007-07-02 13:03:00,122.62,122.66,122.62,122.66,1889699978.0
2007-07-02 13:04:00,122.69,122.69,122.675,122.675,1889699978.0
2007-07-02 13:05:00,122.67,122.68,122.67,122.67,2023499963.0
2007-07-02 13:06:00,122.68,122.69,122.675,122.68,2023499963.0
2007-07-02 13:07:00,122.66,122.68,122.66,122.68,1426700021.0
2007-07-02 13:08:00,122.72,122.73,122.715,122.72,1426700021.0
2007-07-02 13:09:00,122.7,122.7,122.66,122.66,884300008.0
2007-07-02 13:10:00,122.67,122.675,122.66,122.675,884300008.0
2007-07-02 13:11:00,122.67,122.675,122.67,122.675,95400002.0
2007-07-02 13:12:00,122.675,122.675,122.67,122.675,36500000.0
2007-07-02 13:13:00,122.65,122.66,122.65,122.66,1432600022.0
2007-07-02 13:14:00,122.67,122.68,122.67,122.68,1432600022.0
2007-07-02 13:15:00,122.68,122.68,122.675,122.675,578899998.0
2007-07-02 13:16:00,122.66,122.67,122.65,122.65,1735100010.0
2007-07-02 13:17:00,122.655,122.67,122.655,122.67,1735100010.0
2007-07-02 13:18:00,122.65,122.66,122.65,122.65,793199998.0
2007-07-02 13:19:00,122.66,122.67,122.655,122.67,793199998.0
2007-07-02 13:20:00,122.67,122.68,122.67,122.68,968399967.0
2007-07-02 13:21:00,122.68,122.7,122.675,122.7,1484699951.0
2007-07-02 13:22:00,122.7,122.7,122.69,122.69,1945499998.0
2007-07-02 13:23:00,122.68,122.68,122.66,122.67,950000000.0
2007-07-02 13:24:00,122.68,122.68,122.66,122.665,950000000.0
2007-07-02 13:25:00,122.665,122.69,122.665,122.675,1616299996.0
2007-07-02 13:26:00,122.675,122.68,122.665,122.67,1142600009.0
2007-07-02 13:28:00,122.67,122.67,122.67,122.67,144599998.0
2007-07-02 13:29:00,122.65,122.66,122.65,122.66,588399994.0
2007-07-02 13:30:00,122.67,122.67,122.65,122.65,588399994.0
2007-07-02 13:31:00,122.68,122.68,122.67,122.675,588399994.0
2007-07-02 13:32:00,122.68,122.68,122.665,122.67,1823399995.0
2007-07-02 13:33:00,122.68,122.68,122.66,122.675,1402199994.0
2007-07-02 13:34:00,122.66,122.67,122.64,122.64,1781700004.0
2007-07-02 13:35:00,122.66,122.67,122.645,122.66,1781700004.0
2007-07-02 13:36:00,122.66,122.66,122.64,122.65,1875499982.0
2007-07-02 13:37:00,122.66,122.66,122.66,122.66,1875499982.0
2007-07-02 13:38:00,122.655,122.675,122.655,122.675,1875499982.0
2007-07-02 13:39:00,122.67,122.67,122.67,122.67,160000005.0
2007-07-02 13:40:00,122.67,122.68,122.67,122.675,787000004.0
2007-07-02 13:41:00,122.67,122.7,122.66,122.69,1083999989.0
2007-07-02 13:42:00,122.7,122.7,122.69,122.69,1083999989.0
2007-07-02 13:43:00,122.69,122.7,122.69,122.69,1350000007.0
2007-07-02 13:44:00,122.69,122.69,122.68,122.68,956199999.0
2007-07-02 13:45:00,122.68,122.69,122.67,122.69,1835599965.0
2007-07-02 13:46:00,122.68,122.68,122.67,122.67,1814099958.0
2007-07-02 13:47:00,122.685,122.685,122.68,122.68,1814099958.0
2007-07-02 13:48:00,122.68,122.69,122.68,122.68,834100003.0
2007-07-02 13:49:00,122.68,122.68,122.675,122.68,896199994.0
2007-07-02 13:50:00,122.68,122.71,122.68,122.68,1659300004.0
2007-07-02 13:51:00,122.69,122.7,122.68,122.68,1659300004.0
2007-07-02 13:52:00,122.67,122.69,122.67,122.67,1659300004.0
2007-07-02 13:53:00,122.67,122.69,122.665,122.665,1659300004.0
2007-07-02 13:54:00,122.68,122.69,122.67,122.69,53900000.0
2007-07-02 13:55:00,122.7,122.7,122.68,122.68,53900000.0
2007-07-02 13:56:00,122.69,122.69,122.69,122.69,53900000.0
2007-07-02 13:57:00,122.67,122.67,122.65,122.65,2044000012.0
2007-07-02 13:58:00,122.66,122.66,122.64,122.64,2044000012.0
2007-07-02 13:59:00,122.65,122.65,122.64,122.64,2044000012.0
2007-07-02 14:00:00,122.65,122.65,122.64,122.65,2044000012.0
2007-07-02 14:01:00,122.66,122.66,122.65,122.65,2044000012.0
2007-07-02 14:02:00,122.65,122.65,122.62,122.62,1397699999.0
2007-07-02 14:03:00,122.62,122.64,122.62,122.64,2128000009.0
2007-07-02 14:04:00,122.64,122.64,122.63,122.63,63900002.0
2007-07-02 14:05:00,122.62,122.63,122.61,122.62,63900002.0
2007-07-02 14:06:00,122.63,122.66,122.63,122.66,63900002.0
2007-07-02 14:07:00,122.65,122.65,122.64,122.64,63900002.0
2007-07-02 14:08:00,122.65,122.65,122.64,122.64,63900002.0
2007-07-02 14:10:00,122.65,122.65,122.65,122.65,63900002.0
2007-07-02 14:11:00,122.65,122.675,122.65,122.67,1423599974.0
2007-07-02 14:12:00,122.67,122.67,122.66,122.66,716600004.0
2007-07-02 14:13:00,122.64,122.65,122.63,122.64,1452799990.0
2007-07-02 14:14:00,122.63,122.66,122.63,122.63,1452799990.0
2007-07-02 14:15:00,122.64,122.64,122.62,122.63,1452799990.0
2007-07-02 14:16:00,122.64,122.64,122.62,122.63,1452799990.0
2007-07-02 14:17:00,122.62,122.63,122.62,122.63,1452799990.0
2007-07-02 14:18:00,122.63,122.645,122.625,122.63,1452799990.0
2007-07-02 14:19:00,122.62,122.63,122.62,122.63,922600003.0
2007-07-02 14:20:00,122.64,122.66,122.63,122.645,922600003.0
2007-07-02 14:21:00,122.65,122.66,122.65,122.66,603200010.0
2007-07-02 14:22:00,122.66,122.66,122.61,122.61,1411700008.0
2007-07-02 14:23:00,122.61,122.61,122.605,122.61,1411700008.0
2007-07-02 14:24:00,122.61,122.63,122.605,122.62,1560220018.0
2007-07-02 14:25:00,122.6,122.61,122.6,122.61,1556599960.0
2007-07-02 14:26:00,122.6,122.62,122.6,122.61,1556599960.0
2007-07-02 14:27:00,122.62,122.62,122.6,122.6,1556599960.0
2007-07-02 14:28:00,122.61,122.62,122.61,122.61,1556599960.0
2007-07-02 14:29:00,122.61,122.62,122.59,122.59,1334000027.0
2007-07-02 14:30:00,122.6,122.61,122.6,122.6,1334000027.0
2007-07-02 14:31:00,122.59,122.59,122.58,122.59,1334000027.0
2007-07-02 14:33:00,122.6,122.6,122.595,122.595,1334000027.0
2007-07-02 14:34:00,122.6,122.62,122.6,122.61,2063799997.0
2007-07-02 14:35:00,122.62,122.635,122.6,122.6,2063799997.0
2007-07-02 14:36:00,122.6,122.62,122.6,122.62,993599989.0
2007-07-02 14:37:00,122.63,122.63,122.6,122.6,738400003.0
2007-07-02 14:38:00,122.59,122.61,122.58,122.61,1411199989.0
2007-07-02 14:39:00,122.625,122.63,122.62,122.62,1411199989.0
2007-07-02 14:40:00,122.62,122.62,122.6,122.61,1840600008.0
2007-07-02 14:41:00,122.62,122.63,122.61,122.62,1840600008.0
2007-07-02 14:42:00,122.61,122.62,122.6,122.62,2143999960.0
2007-07-02 14:43:00,122.63,122.63,122.61,122.61,2143999960.0
2007-07-02 14:44:00,122.62,122.62,122.6,122.61,223200011.0
2007-07-02 14:45:00,122.62,122.62,122.61,122.61,223200011.0
2007-07-02 14:46:00,122.62,122.62,122.62,122.62,223200011.0
2007-07-02 14:47:00,122.62,122.62,122.615,122.62,220000007.0
2007-07-02 14:48:00,122.62,122.62,122.61,122.61,1464099999.0
2007-07-02 14:49:00,122.59,122.59,122.58,122.59,1110400013.0
2007-07-02 14:50:00,122.57,122.58,122.55,122.56,1110400013.0
2007-07-02 14:51:00,122.57,122.58,122.56,122.57,1110400013.0
2007-07-02 14:52:00,122.58,122.58,122.55,122.56,1110400013.0
2007-07-02 14:53:00,122.55,122.58,122.55,122.58,1110400013.0
2007-07-02 14:54:00,122.57,122.58,122.57,122.57,1110400013.0
2007-07-02 14:55:00,122.56,122.57,122.56,122.56,1110400013.0
2007-07-02 14:56:00,122.565,122.585,122.565,122.58,1110400013.0
2007-07-02 14:57:00,122.58,122.585,122.57,122.57,1170700032.0
2007-07-02 14:58:00,122.57,122.57,122.56,122.57,2073900003.0
2007-07-02 14:59:00,122.56,122.57,122.56,122.56,2073900003.0
2007-07-02 15:00:00,122.55,122.57,122.55,122.56,2073900003.0
2007-07-02 15:01:00,122.57,122.59,122.57,122.58,2073900003.0
2007-07-02 15:02:00,122.59,122.59,122.59,122.59,1613000015.0
2007-07-02 15:03:00,122.6,122.6,122.59,122.6,1613000015.0
2007-07-02 15:04:00,122.59,122.59,122.57,122.57,1613000015.0
2007-07-02 15:05:00,122.58,122.58,122.56,122.56,1613000015.0
2007-07-02 15:06:00,122.56,122.56,122.55,122.56,1776099984.0
2007-07-02 15:07:00,122.56,122.57,122.555,122.57,1140100000.0
2007-07-02 15:08:00,122.57,122.58,122.56,122.57,1461400010.0
2007-07-02 15:09:00,122.56,122.6,122.56,122.6,1461400010.0
2007-07-02 15:10:00,122.61,122.62,122.6,122.61,1461400010.0
2007-07-02 15:11:00,122.62,122.62,122.59,122.59,1461400010.0
2007-07-02 15:12:00,122.58,122.6,122.58,122.6,1461400010.0
2007-07-02 15:13:00,122.59,122.59,122.58,122.58,1461400010.0
2007-07-02 15:14:00,122.57,122.57,122.55,122.55,1461400010.0
2007-07-02 15:15:00,122.54,122.55,122.54,122.54,1461400010.0
2007-07-02 15:16:00,122.55,122.55,122.54,122.55,1461400010.0
2007-07-02 15:17:00,122.54,122.55,122.54,122.54,1461400010.0
2007-07-02 15:18:00,122.55,122.55,122.54,122.55,1461400010.0
2007-07-02 15:19:00,122.54,122.55,122.54,122.55,1461400010.0
2007-07-02 15:20:00,122.54,122.55,122.54,122.55,1461400010.0
2007-07-02 15:21:00,122.56,122.57,122.555,122.56,1461400010.0
2007-07-02 15:22:00,122.54,122.54,122.53,122.53,1145700007.0
2007-07-02 15:23:00,122.52,122.52,122.5,122.52,1145700007.0
2007-07-02 15:24:00,122.51,122.51,122.5,122.51,1145700007.0
2007-07-02 15:25:00,122.5,122.51,122.5,122.51,1145700007.0
2007-07-02 15:26:00,122.5,122.51,122.5,122.5,1145700007.0
2007-07-02 15:27:00,122.49,122.49,122.45,122.46,1145700007.0
2007-07-02 15:28:00,122.47,122.48,122.46,122.48,1145700007.0
2007-07-02 15:29:00,122.49,122.49,122.45,122.47,1145700007.0
2007-07-02 15:30:00,122.48,122.49,122.48,122.49,1145700007.0
2007-07-02 15:31:00,122.48,122.48,122.45,122.46,1145700007.0
2007-07-02 15:32:00,122.45,122.46,122.45,122.46,1145700007.0
2007-07-02 15:33:00,122.47,122.49,122.47,122.48,1145700007.0
2007-07-02 15:34:00,122.49,122.49,122.48,122.48,1145700007.0
2007-07-02 15:35:00,122.49,122.52,122.49,122.52,1145700007.0
2007-07-02 15:36:00,122.51,122.51,122.5,122.51,1145700007.0
2007-07-02 15:37:00,122.5,122.51,122.49,122.5,1145700007.0
2007-07-02 15:38:00,122.49,122.5,122.49,122.5,1145700007.0
2007-07-02 15:39:00,122.51,122.51,122.49,122.49,1145700007.0
2007-07-02 15:40:00,122.48,122.49,122.48,122.49,1145700007.0
2007-07-02 15:41:00,122.5,122.52,122.5,122.51,1145700007.0
2007-07-02 15:42:00,122.49,122.49,122.49,122.49,1454299996.0
2007-07-02 15:43:00,122.5,122.5,122.49,122.5,1454299996.0
2007-07-02 15:44:00,122.505,122.51,122.5,122.51,1454299996.0
2007-07-02 15:45:00,122.51,122.52,122.5,122.5,1467000001.0
2007-07-02 15:46:00,122.51,122.52,122.5,122.51,1467000001.0
2007-07-02 15:47:00,122.5,122.51,122.5,122.5,1467000001.0
2007-07-02 15:48:00,122.51,122.51,122.48,122.49,1467000001.0
2007-07-02 15:49:00,122.49,122.5,122.49,122.49,1467000001.0
2007-07-02 15:50:00,122.49,122.49,122.47,122.47,1490400009.0
2007-07-02 15:51:00,122.48,122.49,122.47,122.49,1490400009.0
2007-07-02 15:52:00,122.5,122.5,122.49,122.5,1490400009.0
2007-07-02 15:53:00,122.48,122.5,122.48,122.48,721200029.0
2007-07-02 15:54:00,122.47,122.48,122.47,122.48,721200029.0
2007-07-02 15:55:00,122.47,122.48,122.47,122.48,721200029.0
2007-07-02 15:56:00,122.49,122.49,122.49,122.49,721200029.0
2007-07-02 15:57:00,122.48,122.49,122.48,122.48,721200029.0
2007-07-02 15:58:00,122.49,122.5,122.48,122.49,721200029.0
2007-07-02 15:59:00,122.48,122.53,122.48,122.53,721200029.0
2007-07-02 16:00:00,122.52,122.56,122.51,122.52,721200029.0
2007-07-02 16:01:00,122.53,122.6,122.52,122.59,721200029.0
2007-07-02 16:02:00,122.6,122.6,122.56,122.56,721200029.0
2007-07-02 16:03:00,122.57,122.58,122.56,122.58,721200029.0
2007-07-02 16:04:00,122.57,122.58,122.57,122.57,721200029.0
2007-07-02 16:05:00,122.58,122.58,122.57,122.57,721200029.0
2007-07-02 16:06:00,122.56,122.57,122.55,122.55,721200029.0
2007-07-02 16:07:00,122.56,122.56,122.54,122.55,721200029.0
2007-07-02 16:09:00,122.54,122.54,122.53,122.54,721200029.0
2007-07-02 16:10:00,122.53,122.53,122.5,122.5,721200029.0
2007-07-02 16:11:00,122.49,122.51,122.49,122.49,721200029.0
2007-07-02 16:12:00,122.5,122.53,122.5,122.52,721200029.0
2007-07-02 16:13:00,122.53,122.53,122.5,122.5,721200029.0
2007-07-02 16:14:00,122.51,122.52,122.5,122.52,721200029.0
2007-07-02 16:15:00,122.51,122.52,122.5,122.5,721200029.0
2007-07-02 16:16:00,122.51,122.51,122.51,122.51,721200029.0
2007-07-02 16:17:00,122.51,122.52,122.505,122.51,985500002.0
2007-07-02 16:18:00,122.49,122.49,122.46,122.46,1545400003.0
2007-07-02 16:19:00,122.45,122.45,122.42,122.43,1545400003.0
2007-07-02 16:20:00,122.42,122.42,122.41,122.42,1545400003.0
2007-07-02 16:21:00,122.41,122.42,122.4,122.4,1545400003.0
2007-07-02 16:22:00,122.41,122.41,122.4,122.41,1545400003.0
2007-07-02 16:23:00,122.39,122.4,122.39,122.4,1652000001.0
2007-07-02 16:24:00,122.41,122.41,122.4,122.4,1652000001.0
2007-07-02 16:25:00,122.39,122.4,122.37,122.39,1652000001.0
2007-07-02 16:26:00,122.38,122.39,122.38,122.38,1652000001.0
2007-07-02 16:27:00,122.39,122.4,122.38,122.38,1652000001.0
2007-07-02 16:28:00,122.37,122.38,122.37,122.37,1988400011.0
2007-07-02 16:29:00,122.36,122.36,122.32,122.33,1988400011.0
2007-07-02 16:30:00,122.32,122.35,122.32,122.35,1988400011.0
2007-07-02 16:31:00,122.34,122.36,122.34,122.35,1988400011.0
2007-07-02 16:32:00,122.36,122.37,122.35,122.35,1988400011.0
2007-07-02 16:33:00,122.36,122.37,122.34,122.34,1988400011.0
2007-07-02 16:34:00,122.35,122.35,122.34,122.35,1988400011.0
2007-07-02 16:35:00,122.36,122.36,122.34,122.34,1988400011.0
2007-07-02 16:36:00,122.35,122.35,122.345,122.35,1988400011.0
2007-07-02 16:37:00,122.35,122.35,122.34,122.35,2033299984.0
2007-07-02 16:38:00,122.36,122.36,122.34,122.35,2033299984.0
2007-07-02 16:39:00,122.34,122.35,122.33,122.33,2033299984.0
2007-07-02 16:40:00,122.34,122.35,122.33,122.34,2033299984.0
2007-07-02 16:41:00,122.35,122.37,122.35,122.37,2033299984.0
2007-07-02 16:42:00,122.36,122.38,122.36,122.37,2033299984.0
2007-07-02 16:43:00,122.36,122.38,122.36,122.37,2033299984.0
2007-07-02 16:44:00,122.36,122.37,122.36,122.36,2033299984.0
2007-07-02 16:45:00,122.35,122.36,122.35,122.36,2033299984.0
2007-07-02 16:46:00,122.35,122.36,122.35,122.35,2033299984.0
2007-07-02 16:47:00,122.36,122.36,122.35,122.36,2033299984.0
2007-07-02 16:48:00,122.37,122.37,122.345,122.36,2033299984.0
2007-07-02 16:49:00,122.36,122.36,122.34,122.34,834300000.0
2007-07-02 16:50:00,122.35,122.35,122.33,122.33,834300000.0
2007-07-02 16:51:00,122.32,122.32,122.29,122.3,834300000.0
2007-07-02 16:52:00,122.29,122.3,122.29,122.29,834300000.0
2007-07-02 16:53:00,122.3,122.3,122.28,122.28,834300000.0
2007-07-02 16:54:00,122.29,122.32,122.28,122.3,834300000.0
2007-07-02 16:55:00,122.31,122.31,122.3,122.3,834300000.0
2007-07-02 16:56:00,122.29,122.3,122.28,122.3,834300000.0
2007-07-02 16:57:00,122.29,122.3,122.28,122.29,834300000.0
2007-07-02 16:58:00,122.3,122.31,122.29,122.29,834300000.0
2007-07-02 16:59:00,122.28,122.3,122.27,122.29,834300000.0
2007-07-02 17:00:00,122.3,122.35,122.29,122.34,834300000.0
2007-07-02 17:01:00,122.33,122.35,122.32,122.32,834300000.0
2007-07-02 17:02:00,122.31,122.32,122.28,122.29,834300000.0
2007-07-02 17:03:00,122.28,122.29,122.28,122.29,834300000.0
2007-07-02 17:04:00,122.28,122.29,122.28,122.28,834300000.0
2007-07-02 17:05:00,122.29,122.29,122.25,122.26,834300000.0
2007-07-02 17:06:00,122.27,122.28,122.26,122.28,834300000.0
2007-07-02 17:07:00,122.27,122.28,122.27,122.28,834300000.0
2007-07-02 17:08:00,122.29,122.31,122.29,122.31,834300000.0
2007-07-02 17:09:00,122.29,122.33,122.29,122.33,1547700011.0
2007-07-02 17:10:00,122.34,122.35,122.33,122.34,1547700011.0
2007-07-02 17:11:00,122.35,122.37,122.34,122.37,1547700011.0
2007-07-02 17:12:00,122.36,122.37,122.36,122.36,1547700011.0
2007-07-02 17:13:00,122.35,122.35,122.33,122.34,1547700011.0
2007-07-02 17:14:00,122.35,122.35,122.33,122.33,1547700011.0
2007-07-02 17:15:00,122.31,122.32,122.31,122.31,272799996.0
2007-07-02 17:16:00,122.3,122.31,122.3,122.3,272799996.0
2007-07-02 17:17:00,122.29,122.3,122.29,122.29,272799996.0
2007-07-02 17:18:00,122.3,122.32,122.29,122.32,272799996.0
2007-07-02 17:19:00,122.33,122.35,122.33,122.34,272799996.0
2007-07-02 17:20:00,122.35,122.36,122.32,122.32,272799996.0
2007-07-02 17:21:00,122.33,122.35,122.32,122.33,272799996.0
2007-07-02 17:22:00,122.33,122.34,122.33,122.34,272799996.0
2007-07-02 17:23:00,122.34,122.34,122.33,122.34,576100014.0
2007-07-02 17:24:00,122.32,122.32,122.3,122.3,1743899974.0
2007-07-02 17:25:00,122.31,122.32,122.31,122.32,1743899974.0
2007-07-02 17:26:00,122.32,122.32,122.31,122.32,2054000002.0
2007-07-02 17:27:00,122.31,122.31,122.3,122.3,2054000002.0
2007-07-02 17:28:00,122.31,122.31,122.3,122.31,2054000002.0
2007-07-02 17:29:00,122.3,122.31,122.3,122.31,2054000002.0
2007-07-02 17:30:00,122.3,122.3,122.29,122.29,2054000002.0
2007-07-02 17:31:00,122.3,122.3,122.29,122.29,2054000002.0
2007-07-02 17:32:00,122.28,122.28,122.26,122.26,2054000002.0
2007-07-02 17:33:00,122.27,122.27,122.25,122.26,2054000002.0
2007-07-02 17:34:00,122.26,122.26,122.25,122.25,2112300026.0
2007-07-02 17:35:00,122.24,122.25,122.24,122.25,2112300026.0
2007-07-02 17:36:00,122.26,122.28,122.25,122.28,2112300026.0
2007-07-02 17:37:00,122.29,122.3,122.29,122.29,2112300026.0
2007-07-02 17:38:00,122.31,122.31,122.29,122.3,2112300026.0
2007-07-02 17:39:00,122.29,122.3,122.28,122.28,2112300026.0
2007-07-02 17:40:00,122.27,122.28,122.26,122.26,2112300026.0
2007-07-02 17:41:00,122.26,122.28,122.255,122.28,2112300026.0
2007-07-02 17:42:00,122.28,122.29,122.26,122.27,948399999.0
2007-07-02 17:43:00,122.28,122.28,122.26,122.26,948399999.0
2007-07-02 17:44:00,122.26,122.27,122.26,122.26,830099995.0
2007-07-02 17:45:00,122.26,122.26,122.25,122.25,552399997.0
2007-07-02 17:46:00,122.25,122.25,122.24,122.24,1713899987.0
2007-07-02 17:47:00,122.23,122.27,122.23,122.26,1713899987.0
2007-07-02 17:48:00,122.27,122.27,122.24,122.24,1713899987.0
2007-07-02 17:49:00,122.25,122.27,122.25,122.27,1713899987.0
2007-07-02 17:50:00,122.275,122.28,122.265,122.27,1713899987.0
2007-07-02 17:51:00,122.265,122.27,122.265,122.27,98800000.0
2007-07-02 17:52:00,122.25,122.25,122.24,122.25,1007800004.0
2007-07-02 17:53:00,122.26,122.27,122.255,122.27,1007800004.0
2007-07-02 17:54:00,122.27,122.28,122.27,122.28,647199997.0
2007-07-02 17:55:00,122.26,122.26,122.24,122.26,1859400035.0
2007-07-02 17:56:00,122.27,122.28,122.26,122.28,1859400035.0
2007-07-02 17:57:00,122.29,122.31,122.28,122.31,1859400035.0
2007-07-02 17:58:00,122.3,122.33,122.3,122.31,1859400035.0
2007-07-02 17:59:00,122.3,122.32,122.3,122.31,1859400035.0
2007-07-02 18:00:00,122.32,122.32,122.29,122.29,1859400035.0
2007-07-02 18:01:00,122.3,122.3,122.28,122.28,1859400035.0
2007-07-02 18:02:00,122.29,122.295,122.29,122.29,1859400035.0
2007-07-02 18:03:00,122.26,122.27,122.26,122.27,166399996.0
2007-07-02 18:04:00,122.28,122.28,122.275,122.275,166399996.0
2007-07-02 18:05:00,122.28,122.28,122.28,122.28,138400000.0
2007-07-02 18:06:00,122.28,122.28,122.28,122.28,188800000.0
2007-07-02 18:07:00,122.28,122.28,122.27,122.28,1842500019.0
2007-07-02 18:08:00,122.29,122.31,122.28,122.285,1842500019.0
2007-07-02 18:09:00,122.27,122.28,122.26,122.27,444700000.0
2007-07-02 18:10:00,122.29,122.29,122.285,122.29,444700000.0
2007-07-02 18:11:00,122.27,122.28,122.26,122.28,1948600033.0
2007-07-02 18:12:00,122.29,122.29,122.27,122.27,1948600033.0
2007-07-02 18:13:00,122.28,122.28,122.25,122.26,1948600033.0
2007-07-02 18:14:00,122.25,122.26,122.24,122.24,1948600033.0
2007-07-02 18:15:00,122.25,122.26,122.25,122.26,1948600033.0
2007-07-02 18:16:00,122.27,122.27,122.27,122.27,1948600033.0
2007-07-02 18:17:00,122.28,122.3,122.28,122.28,1948600033.0
2007-07-02 18:18:00,122.29,122.29,122.28,122.29,1948600033.0
2007-07-02 18:19:00,122.29,122.3,122.28,122.29,1100800002.0
2007-07-02 18:20:00,122.3,122.3,122.28,122.28,1100800002.0
2007-07-02 18:21:00,122.27,122.27,122.27,122.27,1100800002.0
2007-07-02 18:22:00,122.26,122.26,122.25,122.25,1100800002.0
2007-07-02 18:23:00,122.26,122.27,122.25,122.26,1100800002.0
2007-07-02 18:24:00,122.27,122.27,122.26,122.27,1100800002.0
2007-07-02 18:25:00,122.25,122.26,122.23,122.24,2012999987.0
2007-07-02 18:26:00,122.23,122.26,122.23,122.25,2012999987.0
2007-07-02 18:27:00,122.26,122.26,122.24,122.25,2012999987.0
2007-07-02 18:28:00,122.25,122.25,122.245,122.25,1369599993.0
2007-07-02 18:29:00,122.25,122.25,122.25,122.25,802200001.0
2007-07-02 18:30:00,122.25,122.25,122.25,122.25,1249500018.0
2007-07-02 18:31:00,122.25,122.25,122.235,122.235,525266015.0
2007-07-02 18:32:00,122.235,122.24,122.235,122.235,831500015.0
2007-07-02 18:33:00,122.235,122.24,122.235,122.235,420400008.0
2007-07-02 18:34:00,122.235,122.24,122.225,122.23,528500005.0
2007-07-02 18:35:00,122.21,122.23,122.21,122.22,1474600032.0
2007-07-02 18:36:00,122.23,122.23,122.225,122.23,1474600032.0
2007-07-02 18:37:00,122.23,122.23,122.17,122.18,1900599999.0
2007-07-02 18:38:00,122.17,122.18,122.14,122.18,1900599999.0
2007-07-02 18:39:00,122.17,122.18,122.11,122.11,1900599999.0
2007-07-02 18:40:00,122.12,122.13,122.12,122.12,1900599999.0
2007-07-02 18:41:00,122.125,122.13,122.115,122.115,1900599999.0
2007-07-02 18:42:00,122.11,122.11,122.08,122.08,1626600008.0
2007-07-02 18:43:00,122.09,122.1,122.09,122.1,1626600008.0
2007-07-02 18:44:00,122.11,122.12,122.105,122.12,1626600008.0
2007-07-02 18:45:00,122.1,122.11,122.09,122.1,1920200014.0
2007-07-02 18:46:00,122.11,122.12,122.1,122.11,1920200014.0
2007-07-02 18:47:00,122.09,122.13,122.09,122.13,724400012.0
2007-07-02 18:48:00,122.12,122.13,122.12,122.12,724400012.0
2007-07-02 18:49:00,122.13,122.14,122.13,122.14,724400012.0
2007-07-02 18:50:00,122.14,122.15,122.14,122.15,979800027.0
2007-07-02 18:51:00,122.15,122.16,122.14,122.14,1039100025.0
2007-07-02 18:52:00,122.13,122.15,122.13,122.15,1039100025.0
2007-07-02 18:53:00,122.16,122.16,122.15,122.15,1039100025.0
2007-07-02 18:54:00,122.15,122.15,122.14,122.15,1556099988.0
2007-07-02 18:55:00,122.16,122.17,122.16,122.16,1556099988.0
2007-07-02 18:56:00,122.17,122.19,122.17,122.19,1556099988.0
2007-07-02 18:57:00,122.18,122.19,122.18,122.18,1556099988.0
2007-07-02 18:58:00,122.19,122.19,122.17,122.18,1556099988.0
2007-07-02 18:59:00,122.17,122.18,122.17,122.17,1556099988.0
2007-07-02 19:00:00,122.16,122.18,122.15,122.16,1556099988.0
2007-07-02 19:01:00,122.16,122.17,122.16,122.17,1556099988.0
2007-07-02 19:02:00,122.17,122.17,122.15,122.15,1547800028.0
2007-07-02 19:03:00,122.16,122.17,122.15,122.17,1547800028.0
2007-07-02 19:04:00,122.175,122.18,122.16,122.18,1547800028.0
2007-07-02 19:05:00,122.18,122.19,122.165,122.19,1017600009.0
2007-07-02 19:06:00,122.19,122.2,122.19,122.19,1143007998.0
2007-07-02 19:07:00,122.19,122.2,122.18,122.19,143600000.0
2007-07-02 19:08:00,122.2,122.21,122.2,122.205,143600000.0
2007-07-02 19:09:00,122.21,122.21,122.205,122.205,90400000.0
2007-07-02 19:10:00,122.2,122.21,122.195,122.21,901600003.0
2007-07-02 19:11:00,122.205,122.21,122.2,122.21,604000000.0
2007-07-02 19:12:00,122.18,122.19,122.16,122.17,164000000.0
2007-07-02 19:13:00,122.18,122.18,122.18,122.18,164000000.0
2007-07-02 19:14:00,122.18,122.18,122.145,122.16,1490400005.0
2007-07-02 19:15:00,122.16,122.17,122.14,122.15,247200007.0
2007-07-02 19:16:00,122.16,122.16,122.16,122.16,247200007.0
2007-07-02 19:17:00,122.165,122.18,122.165,122.18,247200007.0
2007-07-02 19:19:00,122.18,122.18,122.17,122.17,1915699997.0
2007-07-02 19:20:00,122.18,122.19,122.175,122.18,1915699997.0
2007-07-02 19:21:00,122.18,122.19,122.18,122.19,283999997.0
2007-07-02 19:22:00,122.19,122.2,122.185,122.19,1474200005.0
2007-07-02 19:23:00,122.19,122.2,122.175,122.19,1856799992.0
2007-07-02 19:24:00,122.19,122.195,122.16,122.16,2145500010.0
2007-07-02 19:25:00,122.16,122.16,122.15,122.15,574400000.0
2007-07-02 19:26:00,122.15,122.15,122.15,122.15,675700007.0
2007-07-02 19:27:00,122.15,122.16,122.145,122.16,675700007.0
2007-07-02 19:28:00,122.14,122.15,122.14,122.15,1574899964.0
2007-07-02 19:29:00,122.16,122.16,122.15,122.16,1574899964.0
2007-07-02 19:30:00,122.165,122.18,122.165,122.17,1574899964.0
2007-07-02 19:31:00,122.17,122.18,122.17,122.18,1008900038.0
2007-07-02 19:32:00,122.18,122.2,122.18,122.19,1008900038.0
2007-07-02 19:33:00,122.19,122.21,122.19,122.2,1884700055.0
2007-07-02 19:34:00,122.2,122.21,122.2,122.21,894500015.0
2007-07-02 19:35:00,122.21,122.21,122.2,122.21,1729000018.0
2007-07-02 19:36:00,122.21,122.21,122.2,122.21,569500006.0
2007-07-02 19:37:00,122.19,122.2,122.19,122.19,933600048.0
2007-07-02 19:38:00,122.2,122.2,122.2,122.2,933600048.0
2007-07-02 19:39:00,122.2,122.2,122.2,122.2,1623900082.0
2007-07-02 19:40:00,122.2,122.2,122.195,122.195,671500025.0
2007-07-02 19:41:00,122.2,122.2,122.18,122.19,1070500015.0
2007-07-02 19:42:00,122.17,122.17,122.14,122.15,714199991.0
2007-07-02 19:43:00,122.15,122.16,122.15,122.16,714199991.0
2007-07-02 19:44:00,122.16,122.16,122.15,122.16,875900000.0
2007-07-02 19:45:00,122.17,122.18,122.165,122.18,875900000.0
2007-07-02 19:46:00,122.18,122.19,122.18,122.18,1088999984.0
2007-07-02 19:47:00,122.18,122.18,122.18,122.18,427099988.0
2007-07-02 19:48:00,122.18,122.18,122.17,122.17,1639200009.0
2007-07-02 19:49:00,122.17,122.17,122.165,122.17,1385700022.0
2007-07-02 19:50:00,122.17,122.19,122.17,122.19,1856500015.0
2007-07-02 19:51:00,122.19,122.2,122.19,122.2,2080200004.0
2007-07-02 19:52:00,122.21,122.21,122.2,122.21,2080200004.0
2007-07-02 19:53:00,122.2,122.21,122.2,122.21,2080200004.0
2007-07-02 19:54:00,122.2,122.21,122.2,122.2,2080200004.0
2007-07-02 19:55:00,122.21,122.23,122.21,122.225,2080200004.0
2007-07-02 19:56:00,122.23,122.26,122.22,122.22,1739799991.0
2007-07-02 19:57:00,122.23,122.23,122.22,122.22,1739799991.0
2007-07-02 19:58:00,122.23,122.24,122.23,122.23,1739799991.0
2007-07-02 19:59:00,122.24,122.24,122.23,122.23,1739799991.0
2007-07-02 20:00:00,122.23,122.23,122.23,122.23,1079600006.0
2007-07-02 20:01:00,122.21,122.26,122.21,122.25,1511999989.0
2007-07-02 20:02:00,122.24,122.26,122.24,122.25,1511999989.0
2007-07-02 20:04:00,122.26,122.26,122.255,122.255,1511999989.0
2007-07-02 20:05:00,122.255,122.27,122.255,122.265,328200003.0
2007-07-02 20:06:00,122.25,122.26,122.25,122.26,642999981.0
2007-07-02 20:07:00,122.27,122.27,122.265,122.27,642999981.0
2007-07-02 20:08:00,122.27,122.285,122.265,122.27,1662900011.0
2007-07-02 20:09:00,122.27,122.275,122.27,122.275,1601600027.0
2007-07-02 20:10:00,122.275,122.29,122.275,122.285,443599995.0
2007-07-02 20:11:00,122.29,122.33,122.29,122.3,1104400003.0
2007-07-02 20:12:00,122.31,122.32,122.31,122.31,1104400003.0
2007-07-02 20:13:00,122.32,122.32,122.31,122.31,1104400003.0
2007-07-02 20:14:00,122.32,122.32,122.31,122.32,1104400003.0
2007-07-02 20:15:00,122.32,122.325,122.315,122.32,1104400003.0
2007-07-02 20:16:00,122.3,122.31,122.3,122.3,1568000003.0
2007-07-02 20:17:00,122.31,122.31,122.29,122.3,1568000003.0
2007-07-02 20:18:00,122.31,122.325,122.305,122.31,1568000003.0
2007-07-02 20:19:00,122.31,122.31,122.31,122.31,1587400007.0
2007-07-02 20:20:00,122.31,122.33,122.31,122.32,916500001.0
2007-07-02 20:21:00,122.325,122.325,122.32,122.32,767900009.0
2007-07-02 20:22:00,122.32,122.32,122.3,122.3,458700002.0
2007-07-02 20:23:00,122.31,122.31,122.3,122.3,458700002.0
2007-07-02 20:24:00,122.31,122.31,122.3,122.3,458700002.0
2007-07-02 20:25:00,122.3,122.3,122.29,122.29,2041799994.0
2007-07-02 20:26:00,122.3,122.3,122.29,122.29,2041799994.0
2007-07-02 20:27:00,122.3,122.31,122.29,122.3,2041799994.0
2007-07-02 20:28:00,122.3,122.3,122.29,122.29,1302500005.0
2007-07-02 20:29:00,122.29,122.295,122.29,122.29,674199999.0
2007-07-02 20:30:00,122.29,122.29,122.285,122.29,406600016.0
2007-07-02 20:31:00,122.295,122.305,122.29,122.295,989080005.0
2007-07-02 20:32:00,122.3,122.305,122.28,122.3,1431760007.0
2007-07-02 20:33:00,122.295,122.3,122.29,122.3,879499998.0
2007-07-02 20:34:00,122.3,122.3,122.295,122.295,349899998.0
2007-07-02 20:35:00,122.3,122.32,122.3,122.31,658099998.0
2007-07-02 20:36:00,122.32,122.33,122.32,122.325,658099998.0
2007-07-02 20:37:00,122.32,122.33,122.31,122.31,1130399988.0
2007-07-02 20:38:00,122.32,122.32,122.3,122.31,1130399988.0
2007-07-02 20:39:00,122.32,122.325,122.32,122.32,1130399988.0
2007-07-02 20:40:00,122.32,122.32,122.31,122.315,1534900005.0
2007-07-02 20:41:00,122.32,122.32,122.315,122.32,501400000.0
2007-07-02 20:42:00,122.32,122.32,122.31,122.31,1633300007.0
2007-07-02 20:43:00,122.31,122.31,122.305,122.31,305900000.0
2007-07-02 20:44:00,122.29,122.29,122.29,122.29,1882500039.0
2007-07-02 20:45:00,122.31,122.31,122.3,122.31,1882500039.0
2007-07-02 20:46:00,122.32,122.32,122.315,122.32,1882500039.0
2007-07-02 20:47:00,122.32,122.325,122.315,122.32,593299997.0
2007-07-02 20:48:00,122.32,122.32,122.315,122.32,311200001.0
2007-07-02 20:49:00,122.32,122.33,122.32,122.325,1837499999.0
2007-07-02 20:50:00,122.325,122.33,122.32,122.33,1092000013.0
2007-07-02 20:51:00,122.325,122.33,122.325,122.33,274399998.0
2007-07-02 20:52:00,122.33,122.33,122.325,122.325,123200000.0
2007-07-02 20:53:00,122.33,122.33,122.33,122.33,16800000.0
2007-07-02 20:54:00,122.33,122.33,122.325,122.33,163700000.0
2007-07-02 20:55:00,122.31,122.32,122.31,122.31,1132100014.0
2007-07-02 20:56:00,122.315,122.33,122.31,122.325,1132100014.0
2007-07-02 20:57:00,122.325,122.325,122.325,122.325,19200000.0
2007-07-02 20:58:00,122.3,122.31,122.3,122.31,1196600003.0
2007-07-02 20:59:00,122.32,122.33,122.32,122.325,1196600003.0
2007-07-02 21:00:00,122.3,122.31,122.3,122.3,774700001.0
2007-07-02 21:01:00,122.31,122.32,122.305,122.32,774700001.0
2007-07-02 21:02:00,122.32,122.33,122.32,122.325,1455399986.0
2007-07-02 21:04:00,122.32,122.32,122.32,122.32,752300001.0
2007-07-02 21:05:00,122.32,122.32,122.31,122.31,1037780022.0
2007-07-02 21:06:00,122.32,122.33,122.32,122.32,1037780022.0
2007-07-02 21:07:00,122.33,122.34,122.32,122.34,2066939982.0
2007-07-02 21:08:00,122.34,122.36,122.33,122.35,817300003.0
2007-07-02 21:09:00,122.34,122.35,122.34,122.35,817300003.0
2007-07-02 21:10:00,122.36,122.36,122.35,122.36,817300003.0
2007-07-02 21:11:00,122.36,122.38,122.355,122.36,2146080023.0
2007-07-02 21:12:00,122.36,122.37,122.355,122.37,605900003.0
2007-07-02 21:13:00,122.37,122.37,122.355,122.36,1141800029.0
2007-07-02 21:14:00,122.36,122.36,122.36,122.36,21600000.0
2007-07-02 21:15:00,122.36,122.36,122.35,122.35,908100005.0
2007-07-02 21:16:00,122.35,122.35,122.335,122.335,1921100017.0
2007-07-02 21:17:00,122.33,122.33,122.32,122.32,981899999.0
2007-07-02 21:19:00,122.33,122.33,122.32,122.33,981899999.0
2007-07-02 21:20:00,122.33,122.33,122.33,122.33,578100000.0
2007-07-02 21:21:00,122.33,122.33,122.32,122.33,1405000004.0
2007-07-02 21:22:00,122.33,122.33,122.33,122.33,251200000.0
2007-07-02 21:23:00,122.33,122.33,122.33,122.33,283200000.0
2007-07-02 21:24:00,122.33,122.33,122.32,122.32,1024300022.0
2007-07-02 21:25:00,122.33,122.33,122.31,122.32,1552400014.0
2007-07-02 21:26:00,122.32,122.32,122.31,122.32,763700016.0
2007-07-02 21:27:00,122.32,122.33,122.32,122.33,1849800009.0
2007-07-02 21:28:00,122.31,122.33,122.31,122.32,1207600002.0
2007-07-02 21:29:00,122.32,122.35,122.32,122.335,1207600002.0
2007-07-02 21:30:00,122.335,122.36,122.335,122.36,1053900009.0
2007-07-02 21:31:00,122.36,122.36,122.33,122.33,380800001.0
2007-07-02 21:32:00,122.33,122.335,122.32,122.32,380800001.0
2007-07-02 21:33:00,122.325,122.33,122.315,122.33,1079900023.0
2007-07-02 21:34:00,122.33,122.33,122.33,122.33,40000000.0
2007-07-02 21:35:00,122.33,122.33,122.32,122.33,470300006.0
2007-07-02 21:36:00,122.33,122.33,122.33,122.33,588400005.0
2007-07-02 21:37:00,122.33,122.33,122.325,122.33,738400013.0
2007-07-02 21:38:00,122.33,122.33,122.315,122.315,1051500036.0
2007-07-02 21:40:00,122.32,122.33,122.32,122.33,136700001.0
2007-07-02 21:41:00,122.33,122.33,122.32,122.33,452100000.0
2007-07-02 21:42:00,122.33,122.33,122.32,122.32,325499995.0
2007-07-02 21:43:00,122.32,122.32,122.32,122.32,57599998.0
2007-07-02 21:44:00,122.32,122.32,122.315,122.315,171200000.0
2007-07-02 21:45:00,122.32,122.33,122.32,122.33,832099994.0
2007-07-02 21:46:00,122.33,122.33,122.33,122.33,4000000.0
2007-07-02 21:47:00,122.33,122.33,122.32,122.32,425899999.0
2007-07-02 21:48:00,122.32,122.33,122.32,122.33,660600000.0
2007-07-02 21:49:00,122.33,122.33,122.315,122.32,1196400003.0
2007-07-02 21:50:00,122.33,122.33,122.32,122.32,722899991.0
2007-07-02 21:51:00,122.32,122.33,122.315,122.32,1209500014.0
2007-07-02 21:52:00,122.32,122.32,122.32,122.32,190500000.0
2007-07-02 21:53:00,122.32,122.32,122.32,122.32,48400002.0
2007-07-02 21:54:00,122.32,122.32,122.31,122.32,373700009.0
2007-07-02 21:55:00,122.32,122.33,122.32,122.32,776600024.0
2007-07-02 21:56:00,122.32,122.32,122.32,122.32,215700002.0
2007-07-02 21:57:00,122.32,122.32,122.31,122.32,149600000.0
2007-07-02 21:58:00,122.32,122.32,122.32,122.32,539800000.0
2007-07-02 21:59:00,122.32,122.32,122.32,122.32,434900022.0
2007-07-02 22:00:00,122.32,122.32,122.32,122.32,361900010.0
2007-07-02 22:01:00,122.32,122.32,122.31,122.31,1152200003.0
2007-07-02 22:02:00,122.31,122.315,122.31,122.315,242200000.0
2007-07-02 22:03:00,122.315,122.32,122.315,122.315,80500000.0
2007-07-02 22:04:00,122.32,122.32,122.315,122.315,444500000.0
2007-07-02 22:05:00,122.315,122.34,122.315,122.34,321200002.0
2007-07-02 22:06:00,122.34,122.34,122.33,122.33,126400002.0
2007-07-02 22:07:00,122.34,122.35,122.33,122.35,605199993.0
2007-07-02 22:08:00,122.35,122.36,122.34,122.35,765249999.0
2007-07-02 22:09:00,122.355,122.36,122.34,122.35,765249999.0
2007-07-02 22:10:00,122.35,122.42,122.34,122.4,1815399988.0
2007-07-02 22:11:00,122.42,122.43,122.41,122.42,1815399988.0
2007-07-02 22:12:00,122.42,122.43,122.41,122.42,1408102998.0
2007-07-02 22:13:00,122.41,122.42,122.41,122.42,328600004.0
2007-07-02 22:14:00,122.42,122.42,122.4,122.42,899900008.0
2007-07-02 22:15:00,122.42,122.42,122.41,122.42,463399998.0
2007-07-02 22:16:00,122.42,122.42,122.39,122.4,850700000.0
2007-07-02 22:17:00,122.4,122.4,122.4,122.4,32000000.0
2007-07-02 22:18:00,122.39,122.4,122.38,122.4,573399995.0
2007-07-02 22:19:00,122.4,122.41,122.38,122.4,607100006.0
2007-07-02 22:20:00,122.4,122.41,122.4,122.4,183200000.0
2007-07-02 22:21:00,122.4,122.4,122.4,122.4,8000000.0
2007-07-02 22:22:00,122.4,122.4,122.36,122.36,647600000.0
2007-07-02 22:23:00,122.36,122.37,122.35,122.36,543500001.0
2007-07-02 22:24:00,122.37,122.38,122.37,122.38,126200000.0
2007-07-02 22:25:00,122.385,122.39,122.38,122.38,327299998.0
2007-07-02 22:26:00,122.39,122.4,122.39,122.4,879099995.0
2007-07-02 22:27:00,122.4,122.43,122.4,122.43,1848799987.0
2007-07-02 22:28:00,122.43,122.43,122.42,122.42,1258899994.0
2007-07-02 22:29:00,122.42,122.43,122.42,122.42,659699995.0
2007-07-02 22:30:00,122.42,122.42,122.41,122.41,402700000.0
2007-07-02 22:31:00,122.42,122.43,122.41,122.43,402700000.0
2007-07-02 22:32:00,122.43,122.43,122.385,122.4,943300003.0
2007-07-02 22:33:00,122.41,122.41,122.4,122.4,962800002.0
2007-07-02 22:34:00,122.41,122.41,122.395,122.4,1013000003.0
2007-07-02 22:35:00,122.41,122.41,122.41,122.41,245900004.0
2007-07-02 22:36:00,122.41,122.41,122.41,122.41,401100003.0
2007-07-02 22:37:00,122.41,122.41,122.4,122.4,919299999.0
2007-07-02 22:38:00,122.41,122.43,122.4,122.41,762799999.0
2007-07-02 22:39:00,122.405,122.41,122.4,122.4,470700006.0
2007-07-02 22:40:00,122.4,122.41,122.4,122.41,396100008.0
2007-07-02 22:41:00,122.41,122.42,122.4,122.4,261200006.0
2007-07-02 22:42:00,122.4,122.4,122.38,122.39,608500014.0
2007-07-02 22:43:00,122.395,122.4,122.39,122.39,11000000.0
2007-07-02 22:44:00,122.39,122.4,122.38,122.38,88699999.0
2007-07-02 22:45:00,122.38,122.41,122.38,122.4,555800004.0
2007-07-02 22:46:00,122.4,122.415,122.4,122.41,1410000012.0
2007-07-02 22:47:00,122.42,122.42,122.41,122.42,445600016.0
2007-07-02 22:48:00,122.42,122.42,122.4,122.42,560599998.0
2007-07-02 22:49:00,122.42,122.43,122.41,122.42,359100008.0
2007-07-02 22:50:00,122.41,122.41,122.39,122.41,500100002.0
2007-07-02 22:51:00,122.41,122.41,122.41,122.41,15300000.0
2007-07-02 22:53:00,122.41,122.43,122.41,122.43,462900018.0
2007-07-02 22:54:00,122.43,122.43,122.42,122.42,447900009.0
2007-07-02 22:55:00,122.42,122.43,122.415,122.42,361099998.0
2007-07-02 22:56:00,122.42,122.42,122.4,122.4,605600008.0
2007-07-02 22:57:00,122.4,122.41,122.39,122.395,1336900016.0
2007-07-02 22:58:00,122.4,122.43,122.4,122.41,213600000.0
2007-07-02 22:59:00,122.41,122.42,122.4,122.41,594100002.0
2007-07-02 23:00:00,122.41,122.41,122.37,122.38,349900000.0
2007-07-02 23:01:00,122.37,122.4,122.36,122.4,527700015.0
2007-07-02 23:02:00,122.4,122.4,122.39,122.39,112900000.0
2007-07-02 23:03:00,122.4,122.4,122.4,122.4,3200000.0
2007-07-02 23:04:00,122.4,122.4,122.4,122.4,211900000.0
2007-07-02 23:05:00,122.4,122.4,122.38,122.4,217200002.0
2007-07-02 23:06:00,122.38,122.4,122.38,122.38,504700005.0
2007-07-02 23:07:00,122.39,122.39,122.38,122.38,396000003.0
2007-07-02 23:08:00,122.38,122.39,122.38,122.39,112600003.0
2007-07-02 23:09:00,122.39,122.39,122.39,122.39,103800000.0
2007-07-02 23:10:00,122.39,122.39,122.37,122.38,466899997.0
2007-07-02 23:11:00,122.37,122.38,122.37,122.37,199799997.0
2007-07-02 23:12:00,122.38,122.39,122.37,122.38,365900005.0
2007-07-02 23:13:00,122.38,122.39,122.38,122.39,397200001.0
2007-07-02 23:14:00,122.39,122.39,122.385,122.385,348700002.0
2007-07-02 23:15:00,122.39,122.39,122.39,122.39,31900000.0
2007-07-02 23:16:00,122.39,122.41,122.38,122.39,651999999.0
2007-07-02 23:18:00,122.39,122.39,122.38,122.38,148800002.0
2007-07-02 23:19:00,122.38,122.39,122.38,122.39,373799997.0
2007-07-02 23:20:00,122.4,122.4,122.37,122.37,1666599996.0
2007-07-02 23:21:00,122.38,122.39,122.38,122.39,220500005.0
2007-07-02 23:22:00,122.39,122.39,122.38,122.38,268299998.0
2007-07-02 23:23:00,122.38,122.38,122.38,122.38,143600008.0
2007-07-02 23:24:00,122.38,122.38,122.38,122.38,35900000.0
2007-07-02 23:25:00,122.38,122.39,122.37,122.39,484799997.0
2007-07-02 23:26:00,122.39,122.39,122.38,122.39,116600004.0
2007-07-02 23:27:00,122.39,122.39,122.38,122.38,45500001.0
2007-07-02 23:29:00,122.39,122.39,122.38,122.38,45500001.0
2007-07-02 23:30:00,122.38,122.38,122.38,122.38,70200001.0
2007-07-02 23:31:00,122.38,122.39,122.38,122.39,171600000.0
2007-07-02 23:32:00,122.39,122.39,122.39,122.39,44300000.0
2007-07-02 23:33:00,122.39,122.39,122.39,122.39,15200000.0
2007-07-02 23:34:00,122.39,122.39,122.37,122.37,557999991.0
2007-07-02 23:35:00,122.37,122.38,122.37,122.38,198500002.0
2007-07-02 23:36:00,122.38,122.38,122.38,122.38,230699997.0
2007-07-02 23:37:00,122.38,122.39,122.38,122.39,101300002.0
2007-07-02 23:38:00,122.39,122.39,122.38,122.39,21700000.0
2007-07-02 23:40:00,122.39,122.39,122.39,122.39,3200000.0
2007-07-02 23:41:00,122.39,122.39,122.39,122.39,1600000.0
2007-07-02 23:42:00,122.39,122.39,122.39,122.39,1600000.0
2007-07-02 23:43:00,122.39,122.39,122.38,122.38,40800000.0
2007-07-02 23:44:00,122.38,122.38,122.38,122.38,16000000.0
2007-07-02 23:45:00,122.38,122.4,122.38,122.38,176699999.0
2007-07-02 23:46:00,122.38,122.38,122.375,122.375,123200000.0
2007-07-02 23:47:00,122.38,122.39,122.37,122.375,594500012.0
2007-07-02 23:48:00,122.38,122.38,122.38,122.38,40000000.0
2007-07-02 23:49:00,122.38,122.38,122.36,122.36,447800003.0
2007-07-02 23:50:00,122.365,122.37,122.36,122.36,352600000.0
2007-07-02 23:51:00,122.36,122.36,122.36,122.36,148000000.0
2007-07-02 23:52:00,122.36,122.38,122.36,122.37,528799992.0
2007-07-02 23:53:00,122.37,122.38,122.37,122.37,320800002.0
2007-07-02 23:54:00,122.37,122.37,122.365,122.365,72599998.0
2007-07-02 23:55:00,122.37,122.38,122.37,122.375,124599996.0
2007-07-02 23:56:00,122.375,122.38,122.365,122.38,472799991.0
2007-07-02 23:57:00,122.38,122.38,122.38,122.38,12000000.0
2007-07-02 23:58:00,122.38,122.38,122.37,122.37,389599999.0
2007-07-02 23:59:00,122.35,122.35,122.34,122.35,483099994.0
2007-07-03 00:00:00,122.35,122.36,122.35,122.36,349499995.0
2007-07-03 00:01:00,122.36,122.38,122.36,122.37,194099997.0
2007-07-03 00:02:00,122.38,122.38,122.38,122.38,5600000.0
2007-07-03 00:03:00,122.38,122.38,122.38,122.38,11200000.0
2007-07-03 00:04:00,122.38,122.38,122.38,122.38,6200000.0
2007-07-03 00:05:00,122.38,122.38,122.38,122.38,2200000.0
2007-07-03 00:06:00,122.38,122.38,122.365,122.38,126299999.0
2007-07-03 00:07:00,122.375,122.38,122.345,122.35,325000004.0
2007-07-03 00:08:00,122.345,122.35,122.345,122.35,81100000.0
2007-07-03 00:09:00,122.35,122.35,122.34,122.345,436399995.0
2007-07-03 00:10:00,122.35,122.36,122.325,122.335,1653699999.0
2007-07-03 00:11:00,122.34,122.34,122.34,122.34,49600000.0
2007-07-03 00:12:00,122.34,122.345,122.325,122.345,326800000.0
2007-07-03 00:13:00,122.35,122.36,122.35,122.36,85599998.0
2007-07-03 00:14:00,122.36,122.36,122.35,122.35,128800000.0
2007-07-03 00:15:00,122.35,122.35,122.35,122.35,80000000.0
2007-07-03 00:16:00,122.35,122.35,122.34,122.34,170000000.0
2007-07-03 00:17:00,122.34,122.35,122.33,122.35,335099999.0
2007-07-03 00:18:00,122.345,122.35,122.345,122.35,58400000.0
2007-07-03 00:19:00,122.35,122.35,122.345,122.35,52200000.0
2007-07-03 00:20:00,122.35,122.35,122.35,122.35,4000000.0
2007-07-03 00:21:00,122.35,122.35,122.35,122.35,4000000.0
2007-07-03 00:22:00,122.35,122.35,122.35,122.35,80000000.0
2007-07-03 00:23:00,122.35,122.35,122.35,122.35,4000000.0
2007-07-03 00:24:00,122.35,122.35,122.35,122.35,123200000.0
2007-07-03 00:25:00,122.36,122.36,122.35,122.35,96800000.0
2007-07-03 00:26:00,122.35,122.36,122.345,122.35,178300003.0
2007-07-03 00:27:00,122.36,122.36,122.35,122.35,372000001.0
2007-07-03 00:28:00,122.35,122.35,122.35,122.35,100800000.0
2007-07-03 00:29:00,122.35,122.35,122.34,122.34,289000000.0
2007-07-03 00:30:00,122.34,122.34,122.34,122.34,162400007.0
2007-07-03 00:31:00,122.35,122.35,122.35,122.35,162400007.0
2007-07-03 00:32:00,122.35,122.35,122.35,122.35,240800007.0
2007-07-03 00:33:00,122.35,122.35,122.35,122.35,80000000.0
2007-07-03 00:34:00,122.35,122.35,122.345,122.35,253099999.0
2007-07-03 00:35:00,122.35,122.35,122.35,122.35,144000000.0
2007-07-03 00:36:00,122.35,122.35,122.33,122.34,287200001.0
2007-07-03 00:37:00,122.34,122.34,122.32,122.32,290200000.0
2007-07-03 00:38:00,122.33,122.33,122.33,122.33,105400001.0
2007-07-03 00:39:00,122.33,122.33,122.32,122.33,887899987.0
2007-07-03 00:40:00,122.33,122.33,122.31,122.33,1184599983.0
2007-07-03 00:41:00,122.33,122.33,122.33,122.33,20800000.0
2007-07-03 00:42:00,122.33,122.33,122.315,122.33,586999997.0
2007-07-03 00:43:00,122.33,122.34,122.33,122.34,136799999.0
2007-07-03 00:44:00,122.34,122.34,122.34,122.34,70400000.0
2007-07-03 00:45:00,122.34,122.35,122.34,122.34,382900006.0
2007-07-03 00:46:00,122.345,122.35,122.345,122.35,24800000.0
2007-07-03 00:47:00,122.35,122.35,122.345,122.35,274599999.0
2007-07-03 00:48:00,122.35,122.35,122.34,122.34,51500001.0
2007-07-03 00:49:00,122.34,122.34,122.34,122.34,146000001.0
2007-07-03 00:50:00,122.34,122.34,122.305,122.305,729100006.0
2007-07-03 00:51:00,122.31,122.31,122.29,122.31,646999994.0
2007-07-03 00:52:00,122.31,122.31,122.3,122.31,547300000.0
2007-07-03 00:53:00,122.31,122.32,122.3,122.31,621000007.0
2007-07-03 00:54:00,122.32,122.32,122.31,122.32,302799999.0
2007-07-03 00:55:00,122.32,122.32,122.31,122.31,206599996.0
2007-07-03 00:56:00,122.31,122.32,122.31,122.31,454100002.0
2007-07-03 00:57:00,122.3,122.32,122.3,122.31,423700006.0
2007-07-03 00:58:00,122.3,122.3,122.28,122.29,460599998.0
2007-07-03 00:59:00,122.29,122.3,122.25,122.25,528700000.0
2007-07-03 01:00:00,122.25,122.25,122.23,122.24,947899999.0
2007-07-03 01:01:00,122.25,122.26,122.225,122.225,1758200013.0
2007-07-03 01:02:00,122.225,122.26,122.22,122.26,1412099990.0
2007-07-03 01:03:00,122.26,122.29,122.26,122.28,1326699995.0
2007-07-03 01:04:00,122.28,122.28,122.26,122.26,493599998.0
2007-07-03 01:05:00,122.25,122.26,122.25,122.25,453799993.0
2007-07-03 01:06:00,122.24,122.26,122.23,122.24,453799993.0
2007-07-03 01:07:00,122.24,122.25,122.24,122.25,453799993.0
2007-07-03 01:08:00,122.25,122.25,122.25,122.25,307400012.0
2007-07-03 01:09:00,122.24,122.25,122.24,122.24,1013600005.0
2007-07-03 01:10:00,122.24,122.25,122.24,122.24,1013600005.0
2007-07-03 01:11:00,122.24,122.25,122.24,122.25,412700000.0
2007-07-03 01:13:00,122.26,122.27,122.26,122.26,1538700015.0
2007-07-03 01:14:00,122.255,122.27,122.245,122.245,1538700015.0
2007-07-03 01:15:00,122.24,122.25,122.24,122.25,213299995.0
2007-07-03 01:16:00,122.25,122.26,122.25,122.26,244400008.0
2007-07-03 01:17:00,122.26,122.26,122.25,122.26,650500006.0
2007-07-03 01:18:00,122.27,122.29,122.27,122.29,1688200020.0
2007-07-03 01:19:00,122.3,122.31,122.29,122.3,1568300005.0
2007-07-03 01:20:00,122.31,122.34,122.31,122.34,1568300005.0
2007-07-03 01:21:00,122.34,122.35,122.33,122.35,1568300005.0
2007-07-03 01:22:00,122.35,122.37,122.34,122.35,1922300013.0
2007-07-03 01:23:00,122.35,122.36,122.34,122.34,1482800004.0
2007-07-03 01:24:00,122.33,122.33,122.32,122.32,2038700009.0
2007-07-03 01:25:00,122.31,122.35,122.31,122.35,2038700009.0
2007-07-03 01:26:00,122.36,122.36,122.34,122.36,1447300013.0
2007-07-03 01:27:00,122.36,122.36,122.36,122.36,126400000.0
2007-07-03 01:28:00,122.36,122.36,122.36,122.36,110400000.0
2007-07-03 01:29:00,122.36,122.36,122.33,122.35,1770200003.0
2007-07-03 01:30:00,122.35,122.36,122.345,122.35,1857400009.0
2007-07-03 01:31:00,122.34,122.35,122.34,122.34,482100000.0
2007-07-03 01:32:00,122.33,122.33,122.32,122.32,482100000.0
2007-07-03 01:33:00,122.33,122.33,122.32,122.32,482100000.0
2007-07-03 01:34:00,122.32,122.32,122.32,122.32,254500000.0
2007-07-03 01:35:00,122.32,122.32,122.31,122.31,604800018.0
2007-07-03 01:36:00,122.31,122.31,122.295,122.3,1246500016.0
2007-07-03 01:37:00,122.31,122.32,122.3,122.31,688999994.0
2007-07-03 01:38:00,122.31,122.31,122.31,122.31,47099998.0
2007-07-03 01:39:00,122.31,122.31,122.31,122.31,513999994.0
2007-07-03 01:40:00,122.31,122.31,122.295,122.3,713800000.0
2007-07-03 01:41:00,122.305,122.31,122.3,122.31,881900017.0
2007-07-03 01:42:00,122.31,122.31,122.295,122.3,1090300004.0
2007-07-03 01:43:00,122.31,122.31,122.3,122.3,549500007.0
2007-07-03 01:44:00,122.3,122.33,122.3,122.32,2069199996.0
2007-07-03 01:45:00,122.33,122.34,122.33,122.34,677999996.0
2007-07-03 01:46:00,122.35,122.35,122.34,122.35,677999996.0
2007-07-03 01:47:00,122.35,122.36,122.35,122.35,677999996.0
2007-07-03 01:48:00,122.36,122.36,122.35,122.35,637800010.0
2007-07-03 01:49:00,122.35,122.36,122.35,122.36,637800010.0
2007-07-03 01:50:00,122.36,122.36,122.32,122.32,336799996.0
2007-07-03 01:51:00,122.33,122.34,122.33,122.34,336799996.0
2007-07-03 01:52:00,122.34,122.34,122.33,122.34,709100011.0
2007-07-03 01:53:00,122.34,122.34,122.33,122.34,1065800022.0
2007-07-03 01:54:00,122.34,122.34,122.33,122.33,1102299981.0
2007-07-03 01:55:00,122.33,122.33,122.32,122.32,890700002.0
2007-07-03 01:56:00,122.3,122.32,122.29,122.3,210500000.0
2007-07-03 01:57:00,122.3,122.3,122.3,122.3,210500000.0
2007-07-03 01:58:00,122.29,122.3,122.28,122.28,1503500013.0
2007-07-03 01:59:00,122.29,122.29,122.27,122.28,1503500013.0
2007-07-03 02:00:00,122.28,122.28,122.26,122.27,1391399994.0
2007-07-03 02:01:00,122.27,122.29,122.26,122.28,1709500008.0
2007-07-03 02:02:00,122.29,122.29,122.28,122.28,456000000.0
2007-07-03 02:03:00,122.29,122.29,122.29,122.29,456000000.0
2007-07-03 02:04:00,122.28,122.3,122.28,122.29,341099994.0
2007-07-03 02:05:00,122.3,122.31,122.3,122.3,1121600001.0
2007-07-03 02:06:00,122.31,122.31,122.29,122.3,1121600001.0
2007-07-03 02:07:00,122.3,122.34,122.3,122.33,2009599987.0
2007-07-03 02:08:00,122.33,122.35,122.33,122.35,1254200007.0
2007-07-03 02:09:00,122.34,122.35,122.34,122.34,1712400007.0
2007-07-03 02:10:00,122.34,122.36,122.34,122.35,1712400007.0
2007-07-03 02:11:00,122.34,122.37,122.34,122.36,1598300008.0
2007-07-03 02:12:00,122.36,122.37,122.34,122.34,2076999997.0
2007-07-03 02:13:00,122.34,122.35,122.34,122.35,313899998.0
2007-07-03 02:14:00,122.35,122.35,122.34,122.35,2068600009.0
2007-07-03 02:15:00,122.35,122.37,122.35,122.35,2068600009.0
2007-07-03 02:16:00,122.36,122.38,122.35,122.37,1868900019.0
2007-07-03 02:17:00,122.38,122.38,122.37,122.37,1344400030.0
2007-07-03 02:18:00,122.38,122.39,122.37,122.38,1344400030.0
2007-07-03 02:19:00,122.39,122.4,122.39,122.4,436500002.0
2007-07-03 02:20:00,122.4,122.42,122.4,122.4,1876899966.0
2007-07-03 02:21:00,122.41,122.41,122.39,122.39,1876899966.0
2007-07-03 02:22:00,122.38,122.4,122.38,122.38,1876899966.0
2007-07-03 02:23:00,122.37,122.38,122.35,122.35,1876899966.0
2007-07-03 02:24:00,122.36,122.36,122.35,122.35,1876899966.0
2007-07-03 02:25:00,122.36,122.36,122.35,122.35,1876899966.0
2007-07-03 02:26:00,122.33,122.35,122.32,122.35,1876899966.0
2007-07-03 02:27:00,122.34,122.35,122.34,122.35,1876899966.0
2007-07-03 02:28:00,122.345,122.35,122.34,122.34,612700009.0
2007-07-03 02:29:00,122.35,122.35,122.34,122.35,810799991.0
2007-07-03 02:30:00,122.36,122.37,122.35,122.37,810799991.0
2007-07-03 02:31:00,122.37,122.38,122.37,122.38,810799991.0
2007-07-03 02:32:00,122.38,122.38,122.36,122.37,2120600005.0
2007-07-03 02:33:00,122.37,122.37,122.37,122.37,1193400022.0
2007-07-03 02:34:00,122.37,122.39,122.37,122.38,1525100032.0
2007-07-03 02:35:00,122.38,122.38,122.36,122.37,1525100032.0
2007-07-03 02:36:00,122.38,122.4,122.37,122.4,2053100010.0
2007-07-03 02:37:00,122.39,122.39,122.37,122.38,2053100010.0
2007-07-03 02:38:00,122.38,122.39,122.35,122.35,2053100010.0
2007-07-03 02:39:00,122.34,122.34,122.33,122.34,892200008.0
2007-07-03 02:40:00,122.34,122.36,122.34,122.36,892200008.0
2007-07-03 02:41:00,122.36,122.37,122.35,122.37,1618800003.0
2007-07-03 02:42:00,122.37,122.37,122.35,122.36,1618800003.0
2007-07-03 02:43:00,122.36,122.36,122.34,122.35,1946599967.0
2007-07-03 02:44:00,122.36,122.37,122.36,122.36,1920400001.0
2007-07-03 02:45:00,122.36,122.37,122.36,122.37,297200006.0
2007-07-03 02:46:00,122.37,122.37,122.37,122.37,1849200074.0
2007-07-03 02:47:00,122.37,122.38,122.37,122.38,829100000.0
2007-07-03 02:48:00,122.38,122.4,122.38,122.4,1508399991.0
2007-07-03 02:49:00,122.38,122.4,122.38,122.4,22000000.0
2007-07-03 02:50:00,122.41,122.41,122.4,122.41,22000000.0
2007-07-03 02:51:00,122.42,122.43,122.41,122.42,22000000.0
2007-07-03 02:52:00,122.43,122.43,122.41,122.42,22000000.0
2007-07-03 02:53:00,122.43,122.43,122.43,122.43,22000000.0
2007-07-03 02:54:00,122.44,122.44,122.43,122.43,936600011.0
2007-07-03 02:55:00,122.41,122.41,122.4,122.41,1504000013.0
2007-07-03 02:56:00,122.42,122.43,122.41,122.41,1504000013.0
2007-07-03 02:57:00,122.41,122.42,122.4,122.41,1504000013.0
2007-07-03 02:58:00,122.41,122.42,122.405,122.42,594999999.0
2007-07-03 02:59:00,122.42,122.43,122.41,122.42,1244400006.0
2007-07-03 03:00:00,122.42,122.42,122.41,122.42,493899989.0
2007-07-03 03:01:00,122.42,122.42,122.42,122.42,725500000.0
2007-07-03 03:02:00,122.4,122.42,122.4,122.41,1139900000.0
2007-07-03 03:03:00,122.42,122.42,122.41,122.42,1139900000.0
2007-07-03 03:04:00,122.43,122.43,122.41,122.41,1091699994.0
2007-07-03 03:05:00,122.4,122.41,122.37,122.37,1091699994.0
2007-07-03 03:06:00,122.36,122.36,122.34,122.35,1091699994.0
2007-07-03 03:07:00,122.36,122.37,122.36,122.36,1091699994.0
2007-07-03 03:08:00,122.37,122.38,122.36,122.37,1091699994.0
2007-07-03 03:09:00,122.37,122.37,122.36,122.36,692499999.0
2007-07-03 03:10:00,122.36,122.37,122.35,122.37,1201200004.0
2007-07-03 03:11:00,122.37,122.37,122.36,122.37,642799991.0
2007-07-03 03:12:00,122.37,122.37,122.36,122.37,1241100011.0
2007-07-03 03:13:00,122.37,122.39,122.37,122.39,1178200019.0
2007-07-03 03:14:00,122.4,122.4,122.38,122.39,1178200019.0
2007-07-03 03:15:00,122.39,122.39,122.39,122.39,613299999.0
2007-07-03 03:16:00,122.38,122.39,122.38,122.39,1797300003.0
2007-07-03 03:17:00,122.39,122.39,122.37,122.375,1797300003.0
2007-07-03 03:18:00,122.38,122.39,122.38,122.38,829500006.0
2007-07-03 03:19:00,122.38,122.38,122.38,122.38,1061500000.0
2007-07-03 03:20:00,122.38,122.38,122.37,122.38,1212499996.0
2007-07-03 03:21:00,122.38,122.38,122.38,122.38,120800000.0
2007-07-03 03:22:00,122.38,122.38,122.38,122.38,457599996.0
2007-07-03 03:23:00,122.38,122.39,122.38,122.39,792500000.0
2007-07-03 03:24:00,122.39,122.39,122.385,122.385,158699999.0
2007-07-03 03:25:00,122.39,122.39,122.375,122.38,722499999.0
2007-07-03 03:26:00,122.39,122.39,122.38,122.38,1283900001.0
2007-07-03 03:27:00,122.375,122.38,122.375,122.375,1283900001.0
2007-07-03 03:28:00,122.37,122.38,122.37,122.37,1428500000.0
2007-07-03 03:29:00,122.38,122.38,122.38,122.38,1428500000.0
2007-07-03 03:30:00,122.36,122.38,122.36,122.38,1100200004.0
2007-07-03 03:31:00,122.375,122.38,122.375,122.38,1100200004.0
2007-07-03 03:32:00,122.38,122.38,122.365,122.37,1979400006.0
2007-07-03 03:33:00,122.365,122.39,122.365,122.38,1879700001.0
2007-07-03 03:34:00,122.38,122.39,122.375,122.375,1853299985.0
2007-07-03 03:35:00,122.375,122.39,122.375,122.38,523900000.0
2007-07-03 03:36:00,122.38,122.38,122.38,122.38,755799985.0
2007-07-03 03:37:00,122.37,122.39,122.37,122.38,755799985.0
2007-07-03 03:38:00,122.37,122.37,122.34,122.35,755799985.0
2007-07-03 03:39:00,122.33,122.35,122.33,122.34,755799985.0
2007-07-03 03:40:00,122.33,122.34,122.33,122.34,755799985.0
2007-07-03 03:41:00,122.34,122.35,122.33,122.35,520500007.0
2007-07-03 03:42:00,122.36,122.37,122.36,122.36,520500007.0
2007-07-03 03:43:00,122.36,122.36,122.36,122.36,520500007.0
2007-07-03 03:44:00,122.36,122.36,122.35,122.35,430299989.0
2007-07-03 03:45:00,122.36,122.36,122.34,122.34,430299989.0
2007-07-03 03:46:00,122.35,122.35,122.345,122.345,430299989.0
2007-07-03 03:47:00,122.35,122.36,122.345,122.35,629100006.0
2007-07-03 03:48:00,122.35,122.35,122.33,122.33,1195699989.0
2007-07-03 03:49:00,122.33,122.34,122.33,122.34,1703400008.0
2007-07-03 03:50:00,122.345,122.36,122.345,122.36,1703400008.0
2007-07-03 03:51:00,122.34,122.35,122.34,122.34,1671699998.0
2007-07-03 03:52:00,122.35,122.35,122.32,122.32,1671699998.0
2007-07-03 03:53:00,122.33,122.34,122.32,122.33,1671699998.0
2007-07-03 03:54:00,122.32,122.33,122.31,122.31,1671699998.0
2007-07-03 03:55:00,122.3,122.31,122.28,122.28,1671699998.0
2007-07-03 03:56:00,122.27,122.27,122.26,122.26,1671699998.0
2007-07-03 03:57:00,122.25,122.26,122.25,122.25,1671699998.0
2007-07-03 03:58:00,122.24,122.25,122.23,122.23,1671699998.0
2007-07-03 03:59:00,122.24,122.25,122.24,122.24,1671699998.0
2007-07-03 04:00:00,122.25,122.26,122.23,122.23,664399996.0
2007-07-03 04:01:00,122.22,122.23,122.22,122.23,664399996.0
2007-07-03 04:02:00,122.22,122.23,122.21,122.22,664399996.0
2007-07-03 04:03:00,122.23,122.24,122.22,122.23,664399996.0
2007-07-03 04:04:00,122.22,122.22,122.21,122.21,664399996.0
2007-07-03 04:05:00,122.22,122.23,122.22,122.23,664399996.0
2007-07-03 04:06:00,122.23,122.23,122.215,122.23,979100008.0
2007-07-03 04:07:00,122.23,122.23,122.225,122.23,481200017.0
2007-07-03 04:08:00,122.24,122.25,122.24,122.25,1371300026.0
2007-07-03 04:09:00,122.25,122.26,122.245,122.25,1371300026.0
2007-07-03 04:10:00,122.24,122.25,122.23,122.25,1520900007.0
2007-07-03 04:11:00,122.24,122.24,122.21,122.22,1520900007.0
2007-07-03 04:12:00,122.215,122.22,122.205,122.22,1520900007.0
2007-07-03 04:13:00,122.22,122.23,122.21,122.22,656699976.0
2007-07-03 04:14:00,122.21,122.22,122.21,122.21,656699976.0
2007-07-03 04:15:00,122.22,122.22,122.22,122.22,656699976.0
2007-07-03 04:16:00,122.2,122.21,122.19,122.19,1399700028.0
2007-07-03 04:17:00,122.2,122.21,122.2,122.21,1399700028.0
2007-07-03 04:18:00,122.22,122.22,122.21,122.21,1399700028.0
2007-07-03 04:19:00,122.23,122.24,122.23,122.23,1399700028.0
2007-07-03 04:20:00,122.24,122.26,122.24,122.26,1557400040.0
2007-07-03 04:21:00,122.26,122.26,122.25,122.25,1557400040.0
2007-07-03 04:22:00,122.25,122.25,122.25,122.25,636900022.0
2007-07-03 04:23:00,122.23,122.24,122.23,122.24,1706299997.0
2007-07-03 04:24:00,122.25,122.25,122.23,122.25,1706299997.0
2007-07-03 04:25:00,122.24,122.25,122.24,122.24,1706299997.0
2007-07-03 04:26:00,122.24,122.25,122.24,122.24,1706299997.0
2007-07-03 04:27:00,122.24,122.25,122.24,122.25,1301500031.0
2007-07-03 04:28:00,122.25,122.26,122.25,122.26,1370100025.0
2007-07-03 04:29:00,122.26,122.26,122.25,122.25,1525500015.0
2007-07-03 04:30:00,122.25,122.26,122.25,122.26,1357800003.0
2007-07-03 04:31:00,122.27,122.3,122.27,122.28,1357800003.0
2007-07-03 04:32:00,122.29,122.29,122.275,122.28,1357800003.0
2007-07-03 04:33:00,122.28,122.28,122.28,122.28,812600023.0
2007-07-03 04:34:00,122.29,122.29,122.28,122.29,1871500023.0
2007-07-03 04:35:00,122.3,122.3,122.29,122.3,1871500023.0
2007-07-03 04:36:00,122.3,122.3,122.29,122.29,2026400003.0
2007-07-03 04:37:00,122.27,122.28,122.27,122.27,1415999987.0
2007-07-03 04:38:00,122.28,122.28,122.25,122.26,1415999987.0
2007-07-03 04:39:00,122.25,122.27,122.25,122.26,1415999987.0
2007-07-03 04:40:00,122.26,122.27,122.26,122.265,1415999987.0
2007-07-03 04:41:00,122.27,122.27,122.26,122.27,2032399992.0
2007-07-03 04:42:00,122.28,122.28,122.26,122.28,2032399992.0
2007-07-03 04:43:00,122.28,122.28,122.27,122.28,628199997.0
2007-07-03 04:44:00,122.275,122.28,122.27,122.27,788399997.0
2007-07-03 04:45:00,122.27,122.27,122.265,122.27,1237500033.0
2007-07-03 04:46:00,122.25,122.26,122.25,122.25,2053700029.0
2007-07-03 04:47:00,122.26,122.26,122.26,122.26,2053700029.0
2007-07-03 04:48:00,122.26,122.26,122.25,122.25,1735631992.0
2007-07-03 04:49:00,122.26,122.26,122.26,122.26,1735631992.0
2007-07-03 04:50:00,122.25,122.27,122.25,122.27,1735631992.0
2007-07-03 04:51:00,122.28,122.3,122.27,122.3,1735631992.0
2007-07-03 04:52:00,122.29,122.3,122.28,122.3,1735631992.0
2007-07-03 04:53:00,122.3,122.31,122.3,122.31,1735631992.0
2007-07-03 04:54:00,122.29,122.3,122.29,122.29,1260200001.0
2007-07-03 04:55:00,122.3,122.31,122.29,122.3,1260200001.0
2007-07-03 04:56:00,122.3,122.31,122.3,122.31,1399499996.0
2007-07-03 04:57:00,122.29,122.3,122.28,122.3,388700002.0
2007-07-03 04:58:00,122.31,122.31,122.29,122.3,388700002.0
2007-07-03 04:59:00,122.3,122.3,122.3,122.3,1516699998.0
2007-07-03 05:00:00,122.3,122.31,122.3,122.3,1601000004.0
2007-07-03 05:01:00,122.3,122.32,122.295,122.32,1405900006.0
2007-07-03 05:02:00,122.32,122.33,122.315,122.325,835200000.0
2007-07-03 05:03:00,122.325,122.34,122.325,122.34,1149900017.0
2007-07-03 05:04:00,122.335,122.34,122.33,122.34,547000008.0
2007-07-03 05:05:00,122.335,122.34,122.33,122.33,1519199991.0
2007-07-03 05:06:00,122.325,122.335,122.325,122.33,670300022.0
2007-07-03 05:07:00,122.33,122.33,122.33,122.33,939399995.0
2007-07-03 05:08:00,122.33,122.34,122.325,122.33,1702199987.0
2007-07-03 05:09:00,122.33,122.34,122.33,122.33,650300000.0
2007-07-03 05:10:00,122.33,122.33,122.33,122.33,656899997.0
2007-07-03 05:11:00,122.33,122.34,122.33,122.34,951099995.0
2007-07-03 05:12:00,122.34,122.34,122.34,122.34,59000000.0
2007-07-03 05:13:00,122.34,122.34,122.33,122.34,1408500009.0
2007-07-03 05:14:00,122.34,122.36,122.33,122.35,2103000036.0
2007-07-03 05:15:00,122.35,122.35,122.335,122.335,981799996.0
2007-07-03 05:16:00,122.34,122.35,122.33,122.34,1311600001.0
2007-07-03 05:17:00,122.34,122.35,122.335,122.34,814799992.0
2007-07-03 05:18:00,122.34,122.35,122.33,122.34,864699993.0
2007-07-03 05:19:00,122.34,122.34,122.33,122.34,477599994.0
2007-07-03 05:20:00,122.34,122.34,122.34,122.34,350700001.0
2007-07-03 05:21:00,122.34,122.35,122.335,122.35,1302500003.0
2007-07-03 05:22:00,122.35,122.36,122.345,122.35,1142400020.0
2007-07-03 05:23:00,122.35,122.36,122.35,122.36,761800002.0
2007-07-03 05:24:00,122.36,122.37,122.355,122.36,1002700004.0
2007-07-03 05:25:00,122.35,122.36,122.35,122.36,937600001.0
2007-07-03 05:26:00,122.36,122.36,122.36,122.36,937600001.0
2007-07-03 05:27:00,122.36,122.37,122.355,122.355,1809800003.0
2007-07-03 05:28:00,122.36,122.36,122.36,122.36,93800004.0
2007-07-03 05:29:00,122.34,122.35,122.33,122.33,1250200000.0
2007-07-03 05:30:00,122.34,122.35,122.33,122.35,1250200000.0
2007-07-03 05:31:00,122.34,122.36,122.34,122.35,1250200000.0
2007-07-03 05:32:00,122.34,122.34,122.33,122.34,1250200000.0
2007-07-03 05:33:00,122.34,122.34,122.335,122.34,1250200000.0
2007-07-03 05:34:00,122.34,122.35,122.34,122.35,480799984.0
2007-07-03 05:35:00,122.35,122.35,122.34,122.34,623299981.0
2007-07-03 05:36:00,122.34,122.34,122.335,122.34,1472499984.0
2007-07-03 05:37:00,122.34,122.34,122.33,122.34,1916300021.0
2007-07-03 05:38:00,122.335,122.36,122.33,122.33,1916300021.0
2007-07-03 05:39:00,122.33,122.33,122.325,122.325,340400001.0
2007-07-03 05:40:00,122.325,122.33,122.315,122.325,745399999.0
2007-07-03 05:41:00,122.325,122.33,122.32,122.33,191400000.0
2007-07-03 05:42:00,122.33,122.33,122.32,122.32,1439400009.0
2007-07-03 05:43:00,122.315,122.34,122.315,122.325,1343499987.0
2007-07-03 05:44:00,122.33,122.33,122.32,122.32,800199985.0
2007-07-03 05:45:00,122.325,122.34,122.325,122.34,800199985.0
2007-07-03 05:46:00,122.34,122.34,122.325,122.325,581099997.0
2007-07-03 05:47:00,122.33,122.33,122.33,122.33,590299998.0
2007-07-03 05:48:00,122.33,122.34,122.33,122.34,548199989.0
2007-07-03 05:49:00,122.34,122.34,122.34,122.34,11000000.0
2007-07-03 05:50:00,122.34,122.34,122.325,122.325,557100000.0
2007-07-03 05:51:00,122.325,122.34,122.325,122.34,709599998.0
2007-07-03 05:52:00,122.34,122.34,122.34,122.34,98200000.0
2007-07-03 05:53:00,122.34,122.34,122.33,122.33,541600000.0
2007-07-03 05:54:00,122.33,122.33,122.33,122.33,115300001.0
2007-07-03 05:55:00,122.33,122.34,122.33,122.335,192299999.0
2007-07-03 05:56:00,122.335,122.34,122.325,122.34,1387299995.0
2007-07-03 05:57:00,122.34,122.34,122.335,122.34,219100000.0
2007-07-03 05:58:00,122.335,122.34,122.335,122.34,67100000.0
2007-07-03 05:59:00,122.34,122.34,122.34,122.34,34200000.0
2007-07-03 06:00:00,122.335,122.34,122.335,122.34,61100000.0
2007-07-03 06:01:00,122.34,122.34,122.34,122.34,49000000.0
2007-07-03 06:02:00,122.34,122.34,122.34,122.34,60000000.0
2007-07-03 06:03:00,122.34,122.34,122.34,122.34,15000000.0
2007-07-03 06:04:00,122.34,122.35,122.335,122.35,1022100004.0
2007-07-03 06:05:00,122.34,122.35,122.34,122.34,970900030.0
2007-07-03 06:06:00,122.34,122.34,122.33,122.34,1991099996.0
2007-07-03 06:08:00,122.35,122.35,122.335,122.345,1991099996.0
2007-07-03 06:09:00,122.35,122.35,122.35,122.35,16000000.0
2007-07-03 06:10:00,122.35,122.35,122.335,122.35,854999999.0
2007-07-03 06:11:00,122.35,122.35,122.35,122.35,20000000.0
2007-07-03 06:12:00,122.35,122.35,122.34,122.34,1435699990.0
2007-07-03 06:13:00,122.34,122.35,122.335,122.35,486999996.0
2007-07-03 06:14:00,122.35,122.35,122.335,122.34,918799995.0
2007-07-03 06:15:00,122.34,122.35,122.335,122.345,786999989.0
2007-07-03 06:16:00,122.35,122.35,122.34,122.35,1033900018.0
2007-07-03 06:17:00,122.35,122.35,122.35,122.35,15000000.0
2007-07-03 06:18:00,122.35,122.35,122.35,122.35,8000000.0
2007-07-03 06:19:00,122.35,122.35,122.345,122.35,40400000.0
2007-07-03 06:20:00,122.35,122.36,122.34,122.36,786910011.0
2007-07-03 06:21:00,122.35,122.35,122.34,122.35,1072000005.0
2007-07-03 06:22:00,122.36,122.37,122.36,122.36,1072000005.0
2007-07-03 06:23:00,122.36,122.36,122.36,122.36,1312499950.0
2007-07-03 06:25:00,122.36,122.36,122.36,122.36,41299999.0
2007-07-03 06:26:00,122.36,122.37,122.36,122.36,1591899982.0
2007-07-03 06:27:00,122.37,122.37,122.36,122.36,990599985.0
2007-07-03 06:29:00,122.36,122.36,122.36,122.36,1002100038.0
2007-07-03 06:30:00,122.36,122.37,122.36,122.36,950300022.0
2007-07-03 06:31:00,122.36,122.36,122.36,122.36,81800004.0
2007-07-03 06:32:00,122.36,122.36,122.36,122.36,35900002.0
2007-07-03 06:33:00,122.36,122.36,122.36,122.36,329100018.0
2007-07-03 06:34:00,122.36,122.36,122.34,122.36,2038100043.0
2007-07-03 06:35:00,122.355,122.36,122.34,122.35,2038100043.0
2007-07-03 06:36:00,122.35,122.35,122.34,122.34,370300016.0
2007-07-03 06:37:00,122.34,122.34,122.33,122.34,1371400037.0
2007-07-03 06:38:00,122.34,122.34,122.34,122.34,39900002.0
2007-07-03 06:39:00,122.34,122.34,122.335,122.335,731600010.0
2007-07-03 06:40:00,122.34,122.35,122.34,122.345,1259300032.0
2007-07-03 06:41:00,122.345,122.36,122.345,122.36,1877299998.0
2007-07-03 06:42:00,122.36,122.36,122.36,122.36,231100000.0
2007-07-03 06:43:00,122.35,122.35,122.35,122.35,512600022.0
2007-07-03 06:44:00,122.35,122.35,122.345,122.345,140599995.0
2007-07-03 06:45:00,122.35,122.35,122.35,122.35,42900002.0
2007-07-03 06:46:00,122.35,122.35,122.345,122.35,273400000.0
2007-07-03 06:47:00,122.35,122.35,122.335,122.335,359200000.0
2007-07-03 06:48:00,122.35,122.36,122.35,122.35,179499997.0
2007-07-03 06:49:00,122.355,122.36,122.355,122.355,179499997.0
2007-07-03 06:50:00,122.37,122.37,122.36,122.36,2142800013.0
2007-07-03 06:51:00,122.37,122.39,122.37,122.39,2142800013.0
2007-07-03 06:52:00,122.38,122.41,122.38,122.41,2142800013.0
2007-07-03 06:53:00,122.41,122.43,122.39,122.43,2142800013.0
2007-07-03 06:54:00,122.43,122.44,122.42,122.44,760000000.0
2007-07-03 06:55:00,122.44,122.44,122.43,122.43,760000000.0
2007-07-03 06:56:00,122.43,122.43,122.41,122.41,1843199987.0
2007-07-03 06:57:00,122.42,122.42,122.4,122.4,1918200001.0
2007-07-03 06:58:00,122.41,122.41,122.4,122.4,1918200001.0
2007-07-03 06:59:00,122.41,122.42,122.4,122.41,1918200001.0
2007-07-03 07:00:00,122.41,122.43,122.4,122.41,1918200001.0
2007-07-03 07:01:00,122.4,122.41,122.4,122.4,642899997.0
2007-07-03 07:02:00,122.39,122.4,122.39,122.39,642899997.0
2007-07-03 07:03:00,122.385,122.39,122.385,122.39,642899997.0
2007-07-03 07:04:00,122.38,122.39,122.37,122.38,1945699976.0
2007-07-03 07:05:00,122.38,122.38,122.365,122.38,1945699976.0
2007-07-03 07:06:00,122.37,122.38,122.37,122.37,89700000.0
2007-07-03 07:07:00,122.38,122.38,122.38,122.38,89700000.0
2007-07-03 07:08:00,122.38,122.38,122.37,122.37,905399992.0
2007-07-03 07:09:00,122.37,122.37,122.36,122.37,2048000051.0
2007-07-03 07:10:00,122.37,122.37,122.36,122.37,785400013.0
2007-07-03 07:11:00,122.37,122.37,122.36,122.36,790300014.0
2007-07-03 07:12:00,122.36,122.36,122.36,122.36,69000000.0
2007-07-03 07:13:00,122.36,122.36,122.36,122.36,24000000.0
2007-07-03 07:14:00,122.36,122.36,122.36,122.36,67900000.0
2007-07-03 07:16:00,122.36,122.36,122.35,122.35,318700001.0
2007-07-03 07:17:00,122.35,122.36,122.34,122.35,1044899999.0
2007-07-03 07:18:00,122.34,122.34,122.34,122.34,539600011.0
2007-07-03 07:20:00,122.34,122.35,122.34,122.34,539600011.0
2007-07-03 07:21:00,122.34,122.35,122.34,122.35,427000007.0
2007-07-03 07:22:00,122.35,122.35,122.34,122.34,445900002.0
2007-07-03 07:23:00,122.34,122.35,122.33,122.35,1425700026.0
2007-07-03 07:24:00,122.35,122.35,122.34,122.34,454800006.0
2007-07-03 07:25:00,122.35,122.35,122.35,122.35,48000000.0
2007-07-03 07:28:00,122.35,122.36,122.35,122.36,1910400035.0
2007-07-03 07:29:00,122.37,122.37,122.36,122.37,1910400035.0
2007-07-03 07:30:00,122.38,122.39,122.38,122.39,1910400035.0
2007-07-03 07:31:00,122.39,122.4,122.37,122.38,1910400035.0
2007-07-03 07:32:00,122.37,122.38,122.365,122.37,1214599987.0
2007-07-03 07:33:00,122.37,122.37,122.36,122.36,534000000.0
2007-07-03 07:34:00,122.36,122.39,122.36,122.39,818400000.0
2007-07-03 07:35:00,122.38,122.38,122.36,122.36,799000018.0
2007-07-03 07:36:00,122.355,122.36,122.35,122.35,799000018.0
2007-07-03 07:37:00,122.35,122.35,122.34,122.35,531400010.0
2007-07-03 07:38:00,122.33,122.34,122.33,122.34,1972400023.0
2007-07-03 07:39:00,122.35,122.36,122.35,122.36,1972400023.0
2007-07-03 07:40:00,122.35,122.38,122.35,122.37,1972400023.0
2007-07-03 07:41:00,122.37,122.38,122.355,122.365,1972400023.0
2007-07-03 07:42:00,122.37,122.38,122.365,122.38,1301099986.0
2007-07-03 07:44:00,122.38,122.39,122.38,122.39,1635200024.0
2007-07-03 07:45:00,122.39,122.39,122.38,122.38,1454399996.0
2007-07-03 07:46:00,122.38,122.39,122.375,122.38,1095100003.0
2007-07-03 07:47:00,122.38,122.38,122.38,122.38,227199998.0
2007-07-03 07:48:00,122.38,122.39,122.38,122.38,1741900001.0
2007-07-03 07:49:00,122.38,122.39,122.38,122.39,1127100021.0
2007-07-03 07:50:00,122.39,122.4,122.385,122.39,1740000002.0
2007-07-03 07:51:00,122.4,122.41,122.39,122.39,1576600001.0
2007-07-03 07:52:00,122.39,122.4,122.38,122.39,1576600001.0
2007-07-03 07:53:00,122.39,122.39,122.38,122.39,786600011.0
2007-07-03 07:54:00,122.4,122.41,122.39,122.41,786600011.0
2007-07-03 07:55:00,122.4,122.42,122.4,122.42,786600011.0
2007-07-03 07:56:00,122.41,122.5,122.41,122.49,786600011.0
2007-07-03 07:57:00,122.5,122.52,122.48,122.5,786600011.0
2007-07-03 07:58:00,122.51,122.53,122.5,122.5,786600011.0
2007-07-03 07:59:00,122.49,122.51,122.47,122.51,786600011.0
2007-07-03 08:00:00,122.52,122.52,122.49,122.49,786600011.0
2007-07-03 08:01:00,122.5,122.51,122.48,122.48,786600011.0
2007-07-03 08:02:00,122.47,122.49,122.46,122.48,786600011.0
2007-07-03 08:03:00,122.48,122.5,122.475,122.495,786600011.0
2007-07-03 08:04:00,122.5,122.52,122.5,122.51,1711899997.0
2007-07-03 08:05:00,122.52,122.56,122.52,122.56,1711899997.0
2007-07-03 08:06:00,122.57,122.58,122.55,122.56,1711899997.0
2007-07-03 08:07:00,122.57,122.57,122.55,122.56,1711899997.0
2007-07-03 08:08:00,122.57,122.59,122.56,122.59,1711899997.0
2007-07-03 08:09:00,122.58,122.59,122.57,122.58,1711899997.0
2007-07-03 08:10:00,122.57,122.59,122.57,122.59,1711899997.0
2007-07-03 08:11:00,122.59,122.59,122.555,122.57,1711899997.0
2007-07-03 08:12:00,122.55,122.56,122.54,122.54,1959300000.0
2007-07-03 08:13:00,122.53,122.56,122.52,122.56,1959300000.0
2007-07-03 08:14:00,122.54,122.55,122.52,122.53,1959300000.0
2007-07-03 08:15:00,122.55,122.57,122.54,122.56,1959300000.0
2007-07-03 08:16:00,122.55,122.55,122.54,122.55,1959300000.0
2007-07-03 08:17:00,122.56,122.58,122.55,122.58,1959300000.0
2007-07-03 08:18:00,122.58,122.59,122.57,122.57,1959300000.0
2007-07-03 08:19:00,122.575,122.59,122.575,122.59,712700000.0
2007-07-03 08:20:00,122.58,122.59,122.58,122.58,478800006.0
2007-07-03 08:21:00,122.59,122.6,122.59,122.6,478800006.0
2007-07-03 08:22:00,122.58,122.59,122.57,122.59,1719899993.0
2007-07-03 08:23:00,122.58,122.59,122.58,122.58,1719899993.0
2007-07-03 08:24:00,122.59,122.59,122.58,122.58,1719899993.0
2007-07-03 08:25:00,122.57,122.59,122.57,122.59,1719899993.0
2007-07-03 08:26:00,122.58,122.64,122.58,122.63,1719899993.0
2007-07-03 08:27:00,122.62,122.65,122.62,122.65,1719899993.0
2007-07-03 08:28:00,122.64,122.65,122.63,122.64,1719899993.0
2007-07-03 08:29:00,122.63,122.66,122.63,122.66,1719899993.0
2007-07-03 08:30:00,122.68,122.68,122.66,122.67,1719899993.0
2007-07-03 08:31:00,122.66,122.66,122.65,122.65,1719899993.0
2007-07-03 08:32:00,122.65,122.65,122.63,122.63,1719899993.0
2007-07-03 08:33:00,122.62,122.62,122.59,122.62,2135200007.0
2007-07-03 08:34:00,122.61,122.62,122.61,122.62,2135200007.0
2007-07-03 08:35:00,122.62,122.63,122.615,122.62,2135200007.0
2007-07-03 08:36:00,122.61,122.62,122.59,122.59,127600000.0
2007-07-03 08:38:00,122.58,122.59,122.55,122.56,127600000.0
2007-07-03 08:40:00,122.57,122.58,122.56,122.58,127600000.0
2007-07-03 08:41:00,122.59,122.59,122.58,122.59,127600000.0
2007-07-03 08:42:00,122.58,122.59,122.57,122.57,127600000.0
2007-07-03 08:43:00,122.56,122.58,122.56,122.58,127600000.0
2007-07-03 08:44:00,122.58,122.58,122.58,122.58,127600000.0
2007-07-03 08:45:00,122.59,122.59,122.56,122.56,484199998.0
2007-07-03 08:48:00,122.56,122.56,122.555,122.56,484199998.0
2007-07-03 08:49:00,122.56,122.57,122.56,122.57,1229000006.0
2007-07-03 08:50:00,122.57,122.57,122.56,122.57,281899997.0
2007-07-03 08:51:00,122.57,122.57,122.56,122.56,484999991.0
2007-07-03 08:52:00,122.57,122.57,122.56,122.57,547400002.0
2007-07-03 08:53:00,122.57,122.57,122.56,122.57,521200009.0
2007-07-03 08:54:00,122.57,122.58,122.57,122.57,1094100005.0
2007-07-03 08:55:00,122.58,122.58,122.56,122.58,1661999996.0
2007-07-03 08:56:00,122.59,122.59,122.58,122.58,1661999996.0
2007-07-03 08:57:00,122.59,122.59,122.56,122.56,1661999996.0
2007-07-03 08:58:00,122.55,122.56,122.53,122.54,1661999996.0
2007-07-03 08:59:00,122.55,122.55,122.54,122.55,1661999996.0
2007-07-03 09:00:00,122.54,122.55,122.54,122.54,1661999996.0
2007-07-03 09:01:00,122.53,122.53,122.52,122.52,1661999996.0
2007-07-03 09:02:00,122.51,122.51,122.45,122.46,1661999996.0
2007-07-03 09:03:00,122.45,122.5,122.45,122.49,1661999996.0
2007-07-03 09:04:00,122.5,122.55,122.5,122.55,1661999996.0
2007-07-03 09:05:00,122.54,122.54,122.49,122.5,1661999996.0
2007-07-03 09:06:00,122.49,122.5,122.49,122.5,1661999996.0
2007-07-03 09:07:00,122.51,122.54,122.51,122.53,1661999996.0
2007-07-03 09:08:00,122.52,122.54,122.52,122.53,1661999996.0
2007-07-03 09:09:00,122.54,122.54,122.52,122.53,1661999996.0
2007-07-03 09:10:00,122.52,122.54,122.52,122.52,1661999996.0
2007-07-03 09:11:00,122.53,122.53,122.52,122.52,1661999996.0
2007-07-03 09:12:00,122.52,122.53,122.52,122.53,823700005.0
2007-07-03 09:13:00,122.54,122.56,122.53,122.56,871200007.0
2007-07-03 09:14:00,122.57,122.59,122.55,122.56,871200007.0
2007-07-03 09:15:00,122.57,122.59,122.56,122.58,871200007.0
2007-07-03 09:16:00,122.59,122.59,122.58,122.59,871200007.0
2007-07-03 09:17:00,122.58,122.59,122.56,122.56,871200007.0
2007-07-03 09:18:00,122.58,122.58,122.55,122.55,871200007.0
2007-07-03 09:19:00,122.54,122.56,122.54,122.54,871200007.0
2007-07-03 09:20:00,122.53,122.54,122.51,122.51,871200007.0
2007-07-03 09:21:00,122.5,122.52,122.49,122.51,871200007.0
2007-07-03 09:22:00,122.5,122.51,122.5,122.5,871200007.0
2007-07-03 09:23:00,122.51,122.51,122.5,122.5,871200007.0
2007-07-03 09:24:00,122.49,122.5,122.47,122.47,871200007.0
2007-07-03 09:25:00,122.48,122.48,122.46,122.47,871200007.0
2007-07-03 09:26:00,122.48,122.49,122.47,122.48,871200007.0
2007-07-03 09:27:00,122.48,122.48,122.47,122.47,871200007.0
2007-07-03 09:28:00,122.46,122.47,122.46,122.47,1632900021.0
2007-07-03 09:29:00,122.48,122.48,122.47,122.48,1632900021.0
2007-07-03 09:30:00,122.49,122.49,122.47,122.48,1632900021.0
2007-07-03 09:31:00,122.47,122.47,122.45,122.46,1632900021.0
2007-07-03 09:32:00,122.47,122.49,122.47,122.48,1632900021.0
2007-07-03 09:33:00,122.47,122.5,122.47,122.5,1632900021.0
2007-07-03 09:34:00,122.49,122.49,122.48,122.49,1632900021.0
2007-07-03 09:35:00,122.48,122.5,122.48,122.5,1632900021.0
2007-07-03 09:36:00,122.5,122.5,122.48,122.49,1632900021.0
2007-07-03 09:37:00,122.48,122.49,122.43,122.43,1931899999.0
2007-07-03 09:38:00,122.42,122.44,122.42,122.42,1931899999.0
2007-07-03 09:39:00,122.43,122.43,122.41,122.42,1931899999.0
2007-07-03 09:40:00,122.43,122.43,122.37,122.37,1931899999.0
2007-07-03 09:41:00,122.38,122.4,122.37,122.39,1931899999.0
2007-07-03 09:42:00,122.38,122.39,122.36,122.39,1931899999.0
2007-07-03 09:43:00,122.38,122.4,122.38,122.4,1931899999.0
2007-07-03 09:44:00,122.41,122.43,122.4,122.42,1931899999.0
2007-07-03 09:45:00,122.41,122.42,122.4,122.4,1931899999.0
2007-07-03 09:46:00,122.41,122.42,122.4,122.4,1931899999.0
2007-07-03 09:47:00,122.39,122.39,122.37,122.37,1931899999.0
2007-07-03 09:48:00,122.36,122.37,122.34,122.34,1931899999.0
2007-07-03 09:49:00,122.34,122.36,122.335,122.36,1931899999.0
2007-07-03 09:50:00,122.35,122.37,122.35,122.36,1191500004.0
2007-07-03 09:51:00,122.37,122.38,122.36,122.37,1191500004.0
2007-07-03 09:52:00,122.36,122.37,122.34,122.37,1191500004.0
2007-07-03 09:53:00,122.38,122.38,122.36,122.37,1191500004.0
2007-07-03 09:54:00,122.36,122.37,122.35,122.37,1191500004.0
2007-07-03 09:55:00,122.36,122.39,122.36,122.39,1191500004.0
2007-07-03 09:56:00,122.38,122.4,122.38,122.4,1191500004.0
2007-07-03 09:57:00,122.41,122.42,122.4,122.42,1191500004.0
2007-07-03 09:58:00,122.41,122.41,122.39,122.4,1191500004.0
2007-07-03 09:59:00,122.41,122.41,122.4,122.41,1191500004.0
2007-07-03 10:00:00,122.42,122.43,122.38,122.39,1191500004.0
2007-07-03 10:01:00,122.4,122.4,122.39,122.39,1191500004.0
2007-07-03 10:02:00,122.4,122.42,122.4,122.41,1191500004.0
2007-07-03 10:03:00,122.42,122.42,122.41,122.42,1191500004.0
2007-07-03 10:04:00,122.42,122.43,122.415,122.43,1191500004.0
2007-07-03 10:05:00,122.44,122.45,122.44,122.44,1680599998.0
2007-07-03 10:06:00,122.45,122.45,122.44,122.45,1680599998.0
2007-07-03 10:07:00,122.46,122.47,122.45,122.46,1680599998.0
2007-07-03 10:08:00,122.455,122.47,122.455,122.47,1680599998.0
2007-07-03 10:09:00,122.47,122.47,122.455,122.46,1546700038.0
2007-07-03 10:10:00,122.47,122.47,122.46,122.47,501800008.0
2007-07-03 10:11:00,122.48,122.48,122.48,122.48,501800008.0
2007-07-03 10:13:00,122.46,122.47,122.46,122.46,501800008.0
2007-07-03 10:14:00,122.47,122.47,122.46,122.47,501800008.0
2007-07-03 10:15:00,122.47,122.47,122.465,122.47,501800008.0
2007-07-03 10:17:00,122.45,122.47,122.45,122.47,1157899997.0
2007-07-03 10:18:00,122.46,122.48,122.46,122.48,1157899997.0
2007-07-03 10:19:00,122.47,122.48,122.47,122.47,1157899997.0
2007-07-03 10:20:00,122.48,122.51,122.47,122.51,1157899997.0
2007-07-03 10:21:00,122.52,122.53,122.51,122.52,1157899997.0
2007-07-03 10:22:00,122.51,122.51,122.5,122.51,1157899997.0
2007-07-03 10:23:00,122.5,122.51,122.49,122.49,1157899997.0
2007-07-03 10:24:00,122.5,122.5,122.49,122.49,1157899997.0
2007-07-03 10:25:00,122.48,122.49,122.48,122.49,1157899997.0
2007-07-03 10:26:00,122.48,122.5,122.475,122.5,1157899997.0
2007-07-03 10:27:00,122.51,122.51,122.48,122.5,1698099994.0
2007-07-03 10:28:00,122.5,122.51,122.49,122.51,1698099994.0
2007-07-03 10:29:00,122.5,122.51,122.47,122.48,1937500002.0
2007-07-03 10:30:00,122.48,122.49,122.465,122.465,1937500002.0
2007-07-03 10:31:00,122.47,122.47,122.44,122.46,1844599999.0
2007-07-03 10:32:00,122.44,122.45,122.43,122.43,1844599999.0
2007-07-03 10:33:00,122.44,122.44,122.43,122.43,1844599999.0
2007-07-03 10:34:00,122.44,122.44,122.435,122.435,1355399992.0
2007-07-03 10:35:00,122.45,122.47,122.45,122.47,1186100006.0
2007-07-03 10:36:00,122.48,122.48,122.47,122.48,1186100006.0
2007-07-03 10:37:00,122.47,122.47,122.46,122.46,1186100006.0
2007-07-03 10:38:00,122.45,122.45,122.43,122.44,1186100006.0
2007-07-03 10:39:00,122.44,122.45,122.435,122.45,1186100006.0
2007-07-03 10:40:00,122.45,122.46,122.45,122.45,450200007.0
2007-07-03 10:41:00,122.46,122.46,122.44,122.45,1352100006.0
2007-07-03 10:42:00,122.46,122.48,122.46,122.47,1352100006.0
2007-07-03 10:43:00,122.48,122.48,122.47,122.47,1046600028.0
2007-07-03 10:44:00,122.48,122.49,122.475,122.48,1561700035.0
2007-07-03 10:45:00,122.48,122.48,122.47,122.47,2142900017.0
2007-07-03 10:46:00,122.47,122.48,122.465,122.48,1647700017.0
2007-07-03 10:47:00,122.48,122.48,122.47,122.475,1877600044.0
2007-07-03 10:48:00,122.47,122.485,122.47,122.48,567699998.0
2007-07-03 10:49:00,122.48,122.48,122.475,122.48,353800010.0
2007-07-03 10:50:00,122.49,122.49,122.48,122.48,1480908001.0
2007-07-03 10:51:00,122.49,122.49,122.48,122.48,1480908001.0
2007-07-03 10:52:00,122.475,122.49,122.475,122.48,1480908001.0
2007-07-03 10:53:00,122.48,122.48,122.47,122.47,717999998.0
2007-07-03 10:54:00,122.47,122.485,122.47,122.485,950999997.0
2007-07-03 10:55:00,122.485,122.49,122.485,122.49,98200000.0
2007-07-03 10:56:00,122.48,122.51,122.48,122.48,1435100012.0
2007-07-03 10:57:00,122.47,122.47,122.47,122.47,1435100012.0
2007-07-03 10:58:00,122.48,122.48,122.45,122.46,1435100012.0
2007-07-03 10:59:00,122.45,122.47,122.45,122.47,1435100012.0
2007-07-03 11:00:00,122.46,122.47,122.46,122.46,1435100012.0
2007-07-03 11:01:00,122.47,122.47,122.45,122.45,1659100002.0
2007-07-03 11:02:00,122.44,122.45,122.44,122.45,1659100002.0
2007-07-03 11:03:00,122.44,122.44,122.44,122.44,1659100002.0
2007-07-03 11:04:00,122.43,122.44,122.42,122.42,1659100002.0
2007-07-03 11:05:00,122.41,122.42,122.4,122.4,1659100002.0
2007-07-03 11:06:00,122.4,122.41,122.4,122.41,1659100002.0
2007-07-03 11:07:00,122.42,122.42,122.41,122.42,1390499980.0
2007-07-03 11:08:00,122.41,122.42,122.41,122.41,1390499980.0
2007-07-03 11:09:00,122.4,122.41,122.4,122.4,1390499980.0
2007-07-03 11:10:00,122.4,122.41,122.4,122.41,1390499980.0
2007-07-03 11:11:00,122.42,122.43,122.42,122.42,1765299986.0
2007-07-03 11:12:00,122.42,122.42,122.4,122.41,1765299986.0
2007-07-03 11:13:00,122.4,122.41,122.4,122.41,845300020.0
2007-07-03 11:14:00,122.41,122.41,122.4,122.4,845300020.0
2007-07-03 11:15:00,122.39,122.4,122.38,122.39,1093300017.0
2007-07-03 11:16:00,122.39,122.4,122.39,122.4,1093300017.0
2007-07-03 11:17:00,122.4,122.41,122.395,122.4,1939600043.0
2007-07-03 11:18:00,122.4,122.41,122.4,122.41,1941700010.0
2007-07-03 11:19:00,122.4,122.41,122.4,122.4,1941700010.0
2007-07-03 11:20:00,122.41,122.41,122.38,122.38,1941700010.0
2007-07-03 11:21:00,122.39,122.39,122.37,122.38,1941700010.0
2007-07-03 11:22:00,122.37,122.38,122.37,122.38,1941700010.0
2007-07-03 11:23:00,122.38,122.38,122.38,122.38,340900011.0
2007-07-03 11:24:00,122.38,122.39,122.37,122.39,1463800003.0
2007-07-03 11:25:00,122.39,122.39,122.38,122.39,1709400006.0
2007-07-03 11:26:00,122.39,122.39,122.38,122.39,1435400019.0
2007-07-03 11:27:00,122.39,122.39,122.39,122.39,839099996.0
2007-07-03 11:28:00,122.39,122.395,122.38,122.395,814600028.0
2007-07-03 11:29:00,122.4,122.43,122.4,122.43,1617600005.0
2007-07-03 11:30:00,122.42,122.43,122.41,122.41,1617600005.0
2007-07-03 11:31:00,122.42,122.42,122.4,122.4,1617600005.0
2007-07-03 11:32:00,122.41,122.41,122.4,122.41,1617600005.0
2007-07-03 11:33:00,122.4,122.41,122.4,122.4,1617600005.0
2007-07-03 11:34:00,122.41,122.41,122.39,122.4,1617600005.0
2007-07-03 11:35:00,122.4,122.4,122.38,122.39,1617600005.0
2007-07-03 11:36:00,122.38,122.39,122.38,122.38,773199997.0
2007-07-03 11:37:00,122.39,122.39,122.38,122.38,1747300009.0
2007-07-03 11:38:00,122.37,122.37,122.36,122.36,1838199991.0
2007-07-03 11:39:00,122.36,122.365,122.36,122.36,1838199991.0
2007-07-03 11:40:00,122.36,122.36,122.345,122.35,704900005.0
2007-07-03 11:41:00,122.36,122.37,122.35,122.35,168299999.0
2007-07-03 11:42:00,122.37,122.37,122.36,122.37,168299999.0
2007-07-03 11:43:00,122.37,122.37,122.365,122.365,168299999.0
2007-07-03 11:44:00,122.37,122.37,122.355,122.355,2022500015.0
2007-07-03 11:45:00,122.355,122.37,122.355,122.37,830699998.0
2007-07-03 11:46:00,122.37,122.375,122.36,122.375,1102200024.0
2007-07-03 11:47:00,122.375,122.38,122.375,122.375,330399996.0
2007-07-03 11:48:00,122.38,122.38,122.375,122.38,856400008.0
2007-07-03 11:49:00,122.38,122.38,122.375,122.375,54400000.0
2007-07-03 11:50:00,122.38,122.38,122.36,122.36,1979700038.0
2007-07-03 11:51:00,122.38,122.38,122.36,122.36,1979700038.0
2007-07-03 11:52:00,122.37,122.38,122.36,122.37,1979700038.0
2007-07-03 11:53:00,122.37,122.38,122.36,122.36,1979700038.0
2007-07-03 11:54:00,122.36,122.37,122.36,122.37,1431800009.0
2007-07-03 11:55:00,122.36,122.39,122.36,122.39,1431800009.0
2007-07-03 11:56:00,122.39,122.4,122.38,122.4,1431800009.0
2007-07-03 11:57:00,122.4,122.4,122.39,122.39,727099983.0
2007-07-03 11:58:00,122.4,122.41,122.4,122.41,727099983.0
2007-07-03 11:59:00,122.41,122.41,122.4,122.4,603800004.0
2007-07-03 12:00:00,122.4,122.41,122.395,122.41,1606400002.0
2007-07-03 12:01:00,122.41,122.41,122.41,122.41,27200001.0
2007-07-03 12:02:00,122.41,122.43,122.41,122.43,851899993.0
2007-07-03 12:03:00,122.43,122.45,122.43,122.45,1474200023.0
2007-07-03 12:04:00,122.44,122.45,122.44,122.45,1474200023.0
2007-07-03 12:05:00,122.46,122.46,122.45,122.45,1474200023.0
2007-07-03 12:06:00,122.45,122.46,122.45,122.45,1474200023.0
2007-07-03 12:07:00,122.43,122.44,122.43,122.44,245699986.0
2007-07-03 12:08:00,122.45,122.45,122.45,122.45,245699986.0
2007-07-03 12:09:00,122.45,122.45,122.435,122.435,510499994.0
2007-07-03 12:10:00,122.44,122.45,122.44,122.45,1176800022.0
2007-07-03 12:11:00,122.45,122.45,122.45,122.45,1028200036.0
2007-07-03 12:12:00,122.43,122.43,122.43,122.43,1051099983.0
2007-07-03 12:13:00,122.44,122.44,122.43,122.43,1051099983.0
2007-07-03 12:14:00,122.43,122.46,122.43,122.45,1110600004.0
2007-07-03 12:15:00,122.45,122.45,122.45,122.45,278799997.0
2007-07-03 12:16:00,122.44,122.45,122.44,122.45,250800002.0
2007-07-03 12:17:00,122.45,122.45,122.44,122.44,1307699944.0
2007-07-03 12:18:00,122.44,122.46,122.435,122.455,2040200013.0
2007-07-03 12:19:00,122.44,122.45,122.44,122.45,575500007.0
2007-07-03 12:20:00,122.45,122.46,122.45,122.46,575500007.0
2007-07-03 12:21:00,122.44,122.44,122.42,122.42,1756400000.0
2007-07-03 12:22:00,122.43,122.44,122.43,122.44,1756400000.0
2007-07-03 12:23:00,122.44,122.44,122.42,122.435,1756400000.0
2007-07-03 12:24:00,122.44,122.45,122.44,122.45,681400022.0
2007-07-03 12:25:00,122.45,122.45,122.43,122.435,1622700005.0
2007-07-03 12:26:00,122.45,122.45,122.43,122.43,1943400068.0
2007-07-03 12:27:00,122.41,122.42,122.4,122.42,1464100011.0
2007-07-03 12:28:00,122.42,122.42,122.41,122.41,1464100011.0
2007-07-03 12:29:00,122.41,122.43,122.41,122.43,1063900015.0
2007-07-03 12:30:00,122.41,122.42,122.41,122.42,1536000041.0
2007-07-03 12:31:00,122.43,122.44,122.43,122.44,1536000041.0
2007-07-03 12:32:00,122.45,122.455,122.45,122.45,1536000041.0
2007-07-03 12:33:00,122.45,122.45,122.45,122.45,227500010.0
2007-07-03 12:34:00,122.45,122.45,122.43,122.43,1599299989.0
2007-07-03 12:35:00,122.44,122.45,122.43,122.45,1599299989.0
2007-07-03 12:36:00,122.46,122.48,122.46,122.48,1599299989.0
2007-07-03 12:37:00,122.49,122.49,122.47,122.48,1599299989.0
2007-07-03 12:38:00,122.49,122.49,122.475,122.49,1599299989.0
2007-07-03 12:39:00,122.46,122.46,122.45,122.45,1910099998.0
2007-07-03 12:40:00,122.44,122.46,122.43,122.43,1910099998.0
2007-07-03 12:41:00,122.44,122.45,122.435,122.45,1910099998.0
2007-07-03 12:42:00,122.43,122.43,122.42,122.43,1573299993.0
2007-07-03 12:43:00,122.44,122.44,122.425,122.425,1573299993.0
2007-07-03 12:44:00,122.425,122.44,122.425,122.44,702099993.0
2007-07-03 12:45:00,122.42,122.43,122.42,122.43,1527400013.0
2007-07-03 12:46:00,122.44,122.45,122.44,122.45,1527400013.0
2007-07-03 12:47:00,122.46,122.46,122.46,122.46,1527400013.0
2007-07-03 12:48:00,122.47,122.47,122.46,122.46,1527400013.0
2007-07-03 12:49:00,122.47,122.47,122.46,122.47,1527400013.0
2007-07-03 12:50:00,122.46,122.48,122.46,122.47,1527400013.0
2007-07-03 12:51:00,122.48,122.49,122.48,122.48,1527400013.0
2007-07-03 12:52:00,122.49,122.5,122.48,122.49,1527400013.0
2007-07-03 12:53:00,122.48,122.49,122.48,122.49,135500000.0
2007-07-03 12:54:00,122.49,122.49,122.48,122.485,168099998.0
2007-07-03 12:55:00,122.49,122.49,122.48,122.49,273899998.0
2007-07-03 12:56:00,122.49,122.5,122.485,122.485,2117499987.0
2007-07-03 12:57:00,122.49,122.5,122.49,122.5,935500031.0
2007-07-03 12:58:00,122.5,122.5,122.485,122.485,662400013.0
2007-07-03 12:59:00,122.49,122.49,122.485,122.49,681700001.0
2007-07-03 13:00:00,122.49,122.49,122.48,122.48,1935199983.0
2007-07-03 13:01:00,122.47,122.47,122.45,122.46,1935199983.0
2007-07-03 13:02:00,122.46,122.46,122.45,122.45,1935199983.0
2007-07-03 13:03:00,122.45,122.47,122.45,122.47,2016399993.0
2007-07-03 13:04:00,122.47,122.47,122.45,122.45,1656800052.0
2007-07-03 13:05:00,122.46,122.46,122.44,122.44,1656800052.0
2007-07-03 13:06:00,122.45,122.45,122.45,122.45,1656800052.0
2007-07-03 13:07:00,122.46,122.46,122.45,122.45,1291899974.0
2007-07-03 13:08:00,122.44,122.47,122.44,122.47,991800007.0
2007-07-03 13:09:00,122.465,122.47,122.465,122.47,991800007.0
2007-07-03 13:10:00,122.45,122.46,122.45,122.45,1407399984.0
2007-07-03 13:11:00,122.46,122.47,122.46,122.47,1407399984.0
2007-07-03 13:12:00,122.48,122.48,122.47,122.48,1407399984.0
2007-07-03 13:13:00,122.47,122.48,122.47,122.48,1407399984.0
2007-07-03 13:14:00,122.49,122.49,122.48,122.49,1407399984.0
2007-07-03 13:15:00,122.47,122.51,122.47,122.49,1581700001.0
2007-07-03 13:16:00,122.5,122.5,122.48,122.49,1581700001.0
2007-07-03 13:17:00,122.5,122.5,122.48,122.49,1581700001.0
2007-07-03 13:18:00,122.48,122.49,122.47,122.47,1581700001.0
2007-07-03 13:19:00,122.49,122.49,122.48,122.48,1581700001.0
2007-07-03 13:20:00,122.48,122.48,122.47,122.48,40300000.0
2007-07-03 13:21:00,122.49,122.49,122.48,122.48,40300000.0
2007-07-03 13:22:00,122.495,122.495,122.495,122.495,40300000.0
2007-07-03 13:23:00,122.495,122.495,122.49,122.49,8008000.0
2007-07-03 13:24:00,122.49,122.495,122.475,122.485,293904001.0
2007-07-03 13:25:00,122.475,122.48,122.475,122.48,145900002.0
2007-07-03 13:26:00,122.48,122.485,122.47,122.485,511600003.0
2007-07-03 13:27:00,122.485,122.485,122.48,122.485,369799997.0
2007-07-03 13:28:00,122.485,122.49,122.48,122.49,742700008.0
2007-07-03 13:29:00,122.49,122.49,122.485,122.49,189400000.0
2007-07-03 13:30:00,122.49,122.49,122.49,122.49,93300000.0
2007-07-03 13:31:00,122.49,122.49,122.49,122.49,189800001.0
2007-07-03 13:32:00,122.49,122.49,122.485,122.49,356099999.0
2007-07-03 13:33:00,122.49,122.49,122.485,122.49,409200005.0
2007-07-03 13:34:00,122.49,122.49,122.49,122.49,31100000.0
2007-07-03 13:35:00,122.49,122.49,122.48,122.48,784300016.0
2007-07-03 13:36:00,122.475,122.48,122.475,122.48,332600004.0
2007-07-03 13:37:00,122.48,122.48,122.48,122.48,217900002.0
2007-07-03 13:38:00,122.475,122.49,122.475,122.49,1265000005.0
2007-07-03 13:39:00,122.49,122.49,122.49,122.49,10100000.0
2007-07-03 13:40:00,122.49,122.49,122.49,122.49,243000000.0
2007-07-03 13:42:00,122.49,122.49,122.475,122.49,1920399987.0
2007-07-03 13:43:00,122.49,122.49,122.49,122.49,526700024.0
2007-07-03 13:44:00,122.49,122.51,122.49,122.5,1510699993.0
2007-07-03 13:46:00,122.5,122.5,122.48,122.49,2030099930.0
2007-07-03 13:47:00,122.49,122.49,122.48,122.48,507800008.0
2007-07-03 13:48:00,122.48,122.48,122.47,122.47,756000015.0
2007-07-03 13:49:00,122.47,122.48,122.465,122.47,1523099993.0
2007-07-03 13:50:00,122.47,122.475,122.465,122.47,1042999970.0
2007-07-03 13:51:00,122.47,122.49,122.47,122.485,1722399980.0
2007-07-03 13:52:00,122.49,122.49,122.49,122.49,397499985.0
2007-07-03 13:53:00,122.49,122.51,122.49,122.51,1483399972.0
2007-07-03 13:54:00,122.51,122.51,122.51,122.51,523500000.0
2007-07-03 13:55:00,122.5,122.52,122.5,122.51,2007399967.0
2007-07-03 13:56:00,122.52,122.53,122.51,122.52,2007399967.0
2007-07-03 13:57:00,122.52,122.52,122.51,122.515,1154000014.0
2007-07-03 13:58:00,122.5,122.51,122.5,122.5,723599995.0
2007-07-03 13:59:00,122.51,122.51,122.505,122.51,723599995.0
2007-07-03 14:00:00,122.51,122.51,122.51,122.51,528000000.0
2007-07-03 14:01:00,122.51,122.51,122.495,122.5,1430700005.0
2007-07-03 14:02:00,122.5,122.515,122.495,122.51,1656699999.0
2007-07-03 14:03:00,122.51,122.51,122.505,122.51,1189799977.0
2007-07-03 14:04:00,122.51,122.52,122.51,122.51,850800005.0
2007-07-03 14:05:00,122.51,122.52,122.51,122.51,1114000010.0
2007-07-03 14:06:00,122.51,122.51,122.5,122.51,1618599982.0
2007-07-03 14:07:00,122.51,122.51,122.5,122.5,646599980.0
2007-07-03 14:08:00,122.5,122.51,122.5,122.51,403199992.0
2007-07-03 14:09:00,122.49,122.5,122.49,122.49,1824299988.0
2007-07-03 14:10:00,122.5,122.5,122.49,122.5,1824299988.0
2007-07-03 14:11:00,122.49,122.5,122.49,122.49,1824299988.0
2007-07-03 14:12:00,122.5,122.51,122.5,122.51,1824299988.0
2007-07-03 14:13:00,122.51,122.51,122.495,122.51,1970599951.0
2007-07-03 14:14:00,122.51,122.51,122.495,122.5,1849699973.0
2007-07-03 14:15:00,122.5,122.5,122.49,122.49,1654400020.0
2007-07-03 14:16:00,122.48,122.48,122.45,122.45,1654400020.0
2007-07-03 14:17:00,122.46,122.46,122.44,122.44,1654400020.0
2007-07-03 14:18:00,122.45,122.47,122.45,122.46,1654400020.0
2007-07-03 14:19:00,122.47,122.47,122.44,122.44,1654400020.0
2007-07-03 14:20:00,122.43,122.44,122.43,122.44,1654400020.0
2007-07-03 14:21:00,122.43,122.44,122.43,122.43,1654400020.0
2007-07-03 14:22:00,122.42,122.42,122.4,122.4,1654400020.0
2007-07-03 14:23:00,122.39,122.41,122.39,122.41,1654400020.0
2007-07-03 14:24:00,122.4,122.4,122.39,122.39,1654400020.0
2007-07-03 14:25:00,122.4,122.41,122.4,122.4,1654400020.0
2007-07-03 14:26:00,122.38,122.38,122.37,122.38,501700000.0
2007-07-03 14:27:00,122.37,122.39,122.37,122.39,501700000.0
2007-07-03 14:28:00,122.395,122.4,122.385,122.4,501700000.0
2007-07-03 14:29:00,122.38,122.4,122.38,122.4,1694399934.0
2007-07-03 14:30:00,122.39,122.4,122.36,122.38,1694399934.0
2007-07-03 14:31:00,122.39,122.39,122.38,122.39,1694399934.0
2007-07-03 14:32:00,122.4,122.405,122.39,122.4,1694399934.0
2007-07-03 14:33:00,122.4,122.4,122.39,122.39,1479299999.0
2007-07-03 14:34:00,122.37,122.37,122.34,122.35,1308799997.0
2007-07-03 14:35:00,122.36,122.36,122.35,122.35,1308799997.0
2007-07-03 14:36:00,122.34,122.35,122.32,122.33,1308799997.0
2007-07-03 14:37:00,122.32,122.33,122.32,122.32,1308799997.0
2007-07-03 14:38:00,122.33,122.33,122.32,122.33,1308799997.0
2007-07-03 14:39:00,122.32,122.32,122.31,122.31,1308799997.0
2007-07-03 14:40:00,122.3,122.31,122.3,122.31,1308799997.0
2007-07-03 14:41:00,122.3,122.32,122.3,122.31,1308799997.0
2007-07-03 14:42:00,122.32,122.32,122.31,122.31,1308799997.0
2007-07-03 14:43:00,122.32,122.33,122.32,122.33,1308799997.0
2007-07-03 14:44:00,122.32,122.33,122.32,122.33,1308799997.0
2007-07-03 14:45:00,122.34,122.34,122.33,122.33,1308799997.0
2007-07-03 14:46:00,122.32,122.32,122.31,122.31,1124400003.0
2007-07-03 14:47:00,122.32,122.335,122.32,122.33,1124400003.0
2007-07-03 14:48:00,122.33,122.34,122.32,122.33,954499986.0
2007-07-03 14:49:00,122.32,122.33,122.32,122.33,954499986.0
2007-07-03 14:50:00,122.32,122.33,122.32,122.33,954499986.0
2007-07-03 14:51:00,122.33,122.34,122.33,122.34,954499986.0
2007-07-03 14:53:00,122.32,122.33,122.32,122.33,824400001.0
2007-07-03 14:54:00,122.34,122.34,122.33,122.34,824400001.0
2007-07-03 14:55:00,122.35,122.36,122.34,122.35,824400001.0
2007-07-03 14:56:00,122.34,122.34,122.34,122.34,824400001.0
2007-07-03 14:58:00,122.33,122.34,122.33,122.34,824400001.0
2007-07-03 14:59:00,122.35,122.35,122.34,122.34,824400001.0
2007-07-03 15:00:00,122.35,122.35,122.34,122.35,824400001.0
2007-07-03 15:01:00,122.36,122.36,122.36,122.36,824400001.0
2007-07-03 15:02:00,122.35,122.36,122.34,122.35,824400001.0
2007-07-03 15:03:00,122.36,122.36,122.36,122.36,824400001.0
2007-07-03 15:04:00,122.35,122.36,122.35,122.36,824400001.0
2007-07-03 15:05:00,122.37,122.37,122.36,122.37,824400001.0
2007-07-03 15:06:00,122.38,122.38,122.38,122.38,824400001.0
2007-07-03 15:07:00,122.39,122.4,122.37,122.37,824400001.0
2007-07-03 15:08:00,122.38,122.38,122.36,122.36,824400001.0
2007-07-03 15:09:00,122.38,122.38,122.365,122.37,824400001.0
2007-07-03 15:11:00,122.35,122.37,122.35,122.36,694699995.0
2007-07-03 15:12:00,122.37,122.37,122.365,122.37,694699995.0
2007-07-03 15:13:00,122.37,122.37,122.37,122.37,470400000.0
2007-07-03 15:14:00,122.37,122.37,122.36,122.37,866899996.0
2007-07-03 15:15:00,122.37,122.37,122.37,122.37,136000000.0
2007-07-03 15:16:00,122.37,122.38,122.365,122.37,548800002.0
2007-07-03 15:17:00,122.37,122.37,122.355,122.36,2111200010.0
2007-07-03 15:18:00,122.36,122.36,122.35,122.36,1669200023.0
2007-07-03 15:19:00,122.36,122.37,122.355,122.36,1669200023.0
2007-07-03 15:20:00,122.36,122.36,122.35,122.35,922500005.0
2007-07-03 15:21:00,122.35,122.35,122.32,122.33,1661699991.0
2007-07-03 15:22:00,122.35,122.35,122.315,122.32,1661699991.0
2007-07-03 15:23:00,122.3,122.32,122.3,122.32,2053999990.0
2007-07-03 15:24:00,122.31,122.32,122.3,122.31,2053999990.0
2007-07-03 15:25:00,122.315,122.33,122.315,122.315,2053999990.0
2007-07-03 15:26:00,122.32,122.32,122.315,122.32,1419500017.0
2007-07-03 15:27:00,122.32,122.33,122.32,122.32,1702900028.0
2007-07-03 15:28:00,122.32,122.32,122.31,122.31,1700999964.0
2007-07-03 15:29:00,122.3,122.3,122.29,122.29,1700999964.0
2007-07-03 15:30:00,122.3,122.3,122.27,122.28,1700999964.0
2007-07-03 15:31:00,122.29,122.29,122.28,122.28,1700999964.0
2007-07-03 15:32:00,122.27,122.28,122.24,122.24,1700999964.0
2007-07-03 15:33:00,122.23,122.23,122.19,122.19,1700999964.0
2007-07-03 15:34:00,122.2,122.23,122.2,122.22,1700999964.0
2007-07-03 15:35:00,122.21,122.22,122.21,122.21,1700999964.0
2007-07-03 15:36:00,122.22,122.23,122.22,122.23,1700999964.0
2007-07-03 15:37:00,122.22,122.23,122.21,122.22,1700999964.0
2007-07-03 15:38:00,122.23,122.25,122.22,122.25,1700999964.0
2007-07-03 15:39:00,122.26,122.26,122.24,122.24,1700999964.0
2007-07-03 15:40:00,122.22,122.23,122.22,122.23,1700999964.0
2007-07-03 15:41:00,122.24,122.25,122.23,122.25,1700999964.0
2007-07-03 15:42:00,122.24,122.25,122.23,122.24,1700999964.0
2007-07-03 15:43:00,122.25,122.26,122.24,122.24,1700999964.0
2007-07-03 15:44:00,122.23,122.25,122.22,122.23,1700999964.0
2007-07-03 15:45:00,122.22,122.23,122.21,122.22,1700999964.0
2007-07-03 15:46:00,122.21,122.22,122.21,122.21,1700999964.0
2007-07-03 15:47:00,122.2,122.21,122.2,122.21,1700999964.0
2007-07-03 15:48:00,122.22,122.22,122.2,122.2,1700999964.0
2007-07-03 15:49:00,122.21,122.21,122.19,122.19,1700999964.0
2007-07-03 15:50:00,122.18,122.21,122.18,122.2,1700999964.0
2007-07-03 15:51:00,122.21,122.21,122.17,122.18,1700999964.0
2007-07-03 15:52:00,122.17,122.18,122.14,122.14,1700999964.0
2007-07-03 15:53:00,122.13,122.15,122.12,122.15,1700999964.0
2007-07-03 15:54:00,122.14,122.15,122.12,122.15,1700999964.0
2007-07-03 15:55:00,122.16,122.16,122.13,122.14,1700999964.0
2007-07-03 15:56:00,122.13,122.18,122.12,122.17,1700999964.0
2007-07-03 15:57:00,122.18,122.19,122.16,122.16,1700999964.0
2007-07-03 15:58:00,122.18,122.19,122.15,122.16,1700999964.0
2007-07-03 15:59:00,122.17,122.19,122.16,122.19,1700999964.0
2007-07-03 16:00:00,122.2,122.2,122.13,122.15,1700999964.0
2007-07-03 16:01:00,122.14,122.16,122.14,122.15,1700999964.0
2007-07-03 16:02:00,122.16,122.19,122.15,122.18,1700999964.0
2007-07-03 16:03:00,122.17,122.18,122.16,122.18,1700999964.0
2007-07-03 16:04:00,122.17,122.22,122.17,122.21,1700999964.0
2007-07-03 16:05:00,122.22,122.24,122.22,122.23,1700999964.0
2007-07-03 16:06:00,122.24,122.25,122.23,122.25,1700999964.0
2007-07-03 16:07:00,122.24,122.28,122.24,122.26,1700999964.0
2007-07-03 16:08:00,122.27,122.28,122.25,122.28,1700999964.0
2007-07-03 16:09:00,122.29,122.32,122.28,122.32,1700999964.0
2007-07-03 16:10:00,122.31,122.31,122.28,122.29,1700999964.0
2007-07-03 16:11:00,122.28,122.32,122.28,122.29,1700999964.0
2007-07-03 16:12:00,122.3,122.31,122.29,122.3,1700999964.0
2007-07-03 16:13:00,122.29,122.3,122.28,122.29,1700999964.0
2007-07-03 16:14:00,122.295,122.3,122.295,122.295,1700999964.0
2007-07-03 16:15:00,122.28,122.3,122.28,122.3,2141499999.0
2007-07-03 16:16:00,122.29,122.32,122.29,122.32,2141499999.0
2007-07-03 16:17:00,122.33,122.33,122.31,122.33,2141499999.0
2007-07-03 16:18:00,122.32,122.32,122.32,122.32,2141499999.0
2007-07-03 16:19:00,122.31,122.32,122.28,122.29,2141499999.0
2007-07-03 16:20:00,122.28,122.29,122.26,122.26,2141499999.0
2007-07-03 16:21:00,122.27,122.27,122.25,122.26,2141499999.0
2007-07-03 16:22:00,122.27,122.28,122.26,122.28,2141499999.0
2007-07-03 16:23:00,122.27,122.28,122.26,122.27,2141499999.0
2007-07-03 16:24:00,122.28,122.28,122.27,122.27,2141499999.0
2007-07-03 16:25:00,122.26,122.27,122.26,122.26,2141499999.0
2007-07-03 16:26:00,122.28,122.29,122.28,122.28,2141499999.0
2007-07-03 16:27:00,122.28,122.29,122.27,122.275,1320700003.0
2007-07-03 16:28:00,122.28,122.28,122.27,122.27,1508699991.0
2007-07-03 16:29:00,122.28,122.28,122.28,122.28,1508699991.0
2007-07-03 16:30:00,122.27,122.28,122.27,122.28,1508699991.0
2007-07-03 16:31:00,122.27,122.28,122.27,122.28,1508699991.0
2007-07-03 16:33:00,122.28,122.29,122.28,122.28,1508699991.0
2007-07-03 16:34:00,122.29,122.29,122.28,122.29,1613000020.0
2007-07-03 16:36:00,122.3,122.31,122.3,122.31,1613000020.0
2007-07-03 16:37:00,122.3,122.31,122.28,122.29,1613000020.0
2007-07-03 16:38:00,122.28,122.29,122.28,122.28,1613000020.0
2007-07-03 16:39:00,122.29,122.29,122.28,122.28,1613000020.0
2007-07-03 16:40:00,122.29,122.29,122.28,122.28,1613000020.0
2007-07-03 16:41:00,122.29,122.29,122.28,122.28,1613000020.0
2007-07-03 16:42:00,122.29,122.29,122.28,122.29,1613000020.0
2007-07-03 16:43:00,122.28,122.29,122.28,122.29,1613000020.0
2007-07-03 16:44:00,122.28,122.29,122.28,122.29,1613000020.0
2007-07-03 16:45:00,122.28,122.31,122.28,122.31,1613000020.0
2007-07-03 16:46:00,122.3,122.31,122.28,122.29,1613000020.0
2007-07-03 16:47:00,122.28,122.32,122.28,122.31,1613000020.0
2007-07-03 16:48:00,122.3,122.32,122.3,122.32,1613000020.0
2007-07-03 16:49:00,122.31,122.32,122.31,122.32,1613000020.0
2007-07-03 16:50:00,122.33,122.37,122.33,122.37,1613000020.0
2007-07-03 16:51:00,122.36,122.36,122.34,122.36,1613000020.0
2007-07-03 16:52:00,122.35,122.37,122.35,122.35,1613000020.0
2007-07-03 16:53:00,122.36,122.37,122.35,122.35,1613000020.0
2007-07-03 16:54:00,122.36,122.36,122.34,122.35,1613000020.0
2007-07-03 16:55:00,122.34,122.34,122.34,122.34,1613000020.0
2007-07-03 16:56:00,122.35,122.36,122.34,122.36,1613000020.0
2007-07-03 16:57:00,122.35,122.36,122.34,122.34,1613000020.0
2007-07-03 16:58:00,122.33,122.34,122.33,122.33,1613000020.0
2007-07-03 16:59:00,122.34,122.34,122.31,122.31,1613000020.0
2007-07-03 17:00:00,122.32,122.33,122.31,122.33,1613000020.0
2007-07-03 17:01:00,122.34,122.35,122.34,122.35,1613000020.0
2007-07-03 17:02:00,122.345,122.35,122.34,122.35,1129920022.0
2007-07-03 17:03:00,122.34,122.34,122.34,122.34,1948200021.0
2007-07-03 17:04:00,122.335,122.35,122.335,122.35,1361799998.0
2007-07-03 17:05:00,122.345,122.36,122.345,122.36,1636500004.0
2007-07-03 17:06:00,122.34,122.36,122.34,122.35,1512199992.0
2007-07-03 17:07:00,122.36,122.36,122.35,122.35,1512199992.0
2007-07-03 17:08:00,122.36,122.38,122.36,122.38,1512199992.0
2007-07-03 17:09:00,122.38,122.4,122.38,122.39,1713800002.0
2007-07-03 17:10:00,122.4,122.4,122.385,122.385,1713800002.0
2007-07-03 17:11:00,122.39,122.39,122.38,122.39,215800003.0
2007-07-03 17:12:00,122.39,122.4,122.39,122.4,1778000024.0
2007-07-03 17:13:00,122.4,122.43,122.4,122.41,70400000.0
2007-07-03 17:14:00,122.42,122.43,122.4,122.41,70400000.0
2007-07-03 17:15:00,122.42,122.42,122.4,122.41,70400000.0
2007-07-03 17:16:00,122.42,122.42,122.415,122.42,70400000.0
2007-07-03 17:17:00,122.42,122.42,122.42,122.42,8000000.0
2007-07-03 17:18:00,122.42,122.44,122.42,122.435,934599998.0
2007-07-03 17:19:00,122.44,122.44,122.43,122.44,1796400014.0
2007-07-03 17:20:00,122.44,122.44,122.42,122.44,1791699988.0
2007-07-03 17:21:00,122.44,122.44,122.43,122.43,1497299979.0
2007-07-03 17:22:00,122.43,122.43,122.425,122.43,741400011.0
2007-07-03 17:23:00,122.43,122.43,122.43,122.43,53500000.0
2007-07-03 17:24:00,122.43,122.445,122.43,122.44,324400001.0
2007-07-03 17:25:00,122.445,122.445,122.42,122.42,853299987.0
2007-07-03 17:26:00,122.43,122.43,122.415,122.415,1409599993.0
2007-07-03 17:27:00,122.42,122.42,122.415,122.42,164000000.0
2007-07-03 17:28:00,122.42,122.42,122.39,122.4,1406200006.0
2007-07-03 17:29:00,122.39,122.41,122.39,122.41,1406200006.0
2007-07-03 17:30:00,122.4,122.4,122.39,122.4,1406200006.0
2007-07-03 17:31:00,122.4,122.4,122.385,122.395,1406200006.0
2007-07-03 17:32:00,122.395,122.395,122.38,122.385,838200003.0
2007-07-03 17:33:00,122.385,122.39,122.38,122.38,1182100004.0
2007-07-03 17:34:00,122.385,122.4,122.38,122.395,1367200000.0
2007-07-03 17:35:00,122.395,122.4,122.395,122.395,127200000.0
2007-07-03 17:36:00,122.395,122.4,122.38,122.38,1488800001.0
2007-07-03 17:37:00,122.38,122.395,122.38,122.385,283099997.0
2007-07-03 17:38:00,122.385,122.39,122.385,122.385,14500000.0
2007-07-03 17:39:00,122.385,122.385,122.375,122.38,167400000.0
2007-07-03 17:40:00,122.38,122.39,122.37,122.385,1439500005.0
2007-07-03 17:41:00,122.385,122.395,122.38,122.395,484800006.0
2007-07-03 17:42:00,122.395,122.4,122.395,122.395,24800000.0
2007-07-03 17:43:00,122.395,122.4,122.38,122.395,1407300001.0
2007-07-03 17:44:00,122.4,122.4,122.395,122.395,99200000.0
2007-07-03 17:45:00,122.395,122.395,122.395,122.395,3200000.0
2007-07-03 17:46:00,122.395,122.4,122.39,122.395,401200004.0
2007-07-03 17:47:00,122.37,122.37,122.37,122.37,1836599999.0
2007-07-03 17:48:00,122.38,122.38,122.36,122.36,1836599999.0
2007-07-03 17:49:00,122.37,122.39,122.37,122.38,1836599999.0
2007-07-03 17:50:00,122.375,122.38,122.375,122.38,383700001.0
2007-07-03 17:51:00,122.375,122.38,122.375,122.38,971000002.0
2007-07-03 17:52:00,122.38,122.39,122.37,122.39,1591199996.0
2007-07-03 17:53:00,122.37,122.37,122.36,122.36,886199980.0
2007-07-03 17:54:00,122.37,122.39,122.365,122.39,886199980.0
2007-07-03 17:55:00,122.37,122.38,122.37,122.38,267300002.0
2007-07-03 17:56:00,122.39,122.39,122.38,122.39,267300002.0
2007-07-03 17:57:00,122.37,122.38,122.37,122.38,1123200006.0
2007-07-03 17:58:00,122.39,122.4,122.39,122.4,1123200006.0
2007-07-03 17:59:00,122.41,122.41,122.39,122.4,592799993.0
2007-07-03 18:00:00,122.4,122.4,122.4,122.4,175799998.0
2007-07-03 18:01:00,122.38,122.39,122.37,122.39,662800002.0
2007-07-03 18:02:00,122.38,122.39,122.37,122.38,662800002.0
2007-07-03 18:03:00,122.39,122.4,122.39,122.4,662800002.0
2007-07-03 18:04:00,122.4,122.41,122.4,122.41,144199999.0
2007-07-03 18:05:00,122.41,122.41,122.405,122.405,436300004.0
2007-07-03 18:06:00,122.41,122.41,122.4,122.4,714599999.0
2007-07-03 18:07:00,122.41,122.41,122.41,122.41,714599999.0
2007-07-03 18:08:00,122.41,122.41,122.41,122.41,243500001.0
2007-07-03 18:09:00,122.39,122.39,122.38,122.38,1969099999.0
2007-07-03 18:10:00,122.39,122.4,122.39,122.4,1969099999.0
2007-07-03 18:11:00,122.41,122.42,122.4,122.41,1969099999.0
2007-07-03 18:12:00,122.4,122.4,122.39,122.4,516600007.0
2007-07-03 18:13:00,122.39,122.4,122.38,122.39,516600007.0
2007-07-03 18:14:00,122.41,122.41,122.4,122.4,516600007.0
2007-07-03 18:15:00,122.4,122.41,122.4,122.4,1310200026.0
2007-07-03 18:16:00,122.4,122.41,122.4,122.41,462800005.0
2007-07-03 18:17:00,122.39,122.39,122.39,122.39,2146500004.0
2007-07-03 18:18:00,122.4,122.41,122.395,122.41,2146500004.0
2007-07-03 18:19:00,122.41,122.41,122.395,122.4,876000005.0
2007-07-03 18:20:00,122.4,122.41,122.39,122.4,829799999.0
2007-07-03 18:21:00,122.395,122.41,122.395,122.4,1016700015.0
2007-07-03 18:22:00,122.4,122.4,122.4,122.4,8000000.0
2007-07-03 18:23:00,122.4,122.41,122.4,122.4,434900013.0
2007-07-03 18:24:00,122.38,122.4,122.38,122.39,1458100007.0
2007-07-03 18:25:00,122.4,122.41,122.4,122.4,1458100007.0
2007-07-03 18:26:00,122.4,122.4,122.4,122.4,267900000.0
2007-07-03 18:27:00,122.4,122.4,122.4,122.4,76000000.0
2007-07-03 18:28:00,122.38,122.38,122.38,122.38,1420800000.0
2007-07-03 18:29:00,122.39,122.39,122.38,122.38,1420800000.0
2007-07-03 18:30:00,122.37,122.38,122.36,122.37,1420800000.0
2007-07-03 18:31:00,122.36,122.37,122.36,122.36,1420800000.0
2007-07-03 18:32:00,122.37,122.37,122.36,122.36,1420800000.0
2007-07-03 18:33:00,122.36,122.37,122.36,122.37,1308800019.0
2007-07-03 18:34:00,122.37,122.37,122.35,122.35,1874200008.0
2007-07-03 18:35:00,122.36,122.36,122.34,122.34,1474399988.0
2007-07-03 18:36:00,122.33,122.35,122.33,122.34,1474399988.0
2007-07-03 18:37:00,122.345,122.35,122.34,122.35,1474399988.0
2007-07-03 18:38:00,122.35,122.35,122.345,122.345,154100000.0
2007-07-03 18:39:00,122.345,122.35,122.34,122.35,1629300031.0
2007-07-03 18:40:00,122.35,122.35,122.34,122.35,1508900014.0
2007-07-03 18:41:00,122.35,122.35,122.35,122.35,125600000.0
2007-07-03 18:42:00,122.35,122.36,122.35,122.35,1100800000.0
2007-07-03 18:43:00,122.35,122.35,122.335,122.35,1197199995.0
2007-07-03 18:44:00,122.35,122.35,122.345,122.35,1031999995.0
2007-07-03 18:45:00,122.35,122.35,122.34,122.35,1406900016.0
2007-07-03 18:46:00,122.35,122.35,122.35,122.35,24000000.0
2007-07-03 18:47:00,122.35,122.35,122.345,122.35,587999990.0
2007-07-03 18:48:00,122.35,122.36,122.35,122.355,1530500013.0
2007-07-03 18:49:00,122.355,122.36,122.345,122.35,682100015.0
2007-07-03 18:50:00,122.35,122.35,122.35,122.35,1394500025.0
2007-07-03 18:51:00,122.345,122.36,122.345,122.35,2015499978.0
2007-07-03 18:52:00,122.33,122.33,122.33,122.33,358300006.0
2007-07-03 18:53:00,122.34,122.34,122.33,122.33,358300006.0
2007-07-03 18:54:00,122.33,122.33,122.32,122.32,755700019.0
2007-07-03 18:55:00,122.32,122.32,122.315,122.32,1352299997.0
2007-07-03 18:56:00,122.3,122.31,122.29,122.31,878999990.0
2007-07-03 18:57:00,122.3,122.31,122.3,122.3,878999990.0
2007-07-03 18:58:00,122.31,122.315,122.305,122.31,878999990.0
2007-07-03 18:59:00,122.31,122.31,122.305,122.31,958000028.0
2007-07-03 19:00:00,122.31,122.31,122.29,122.3,732300003.0
2007-07-03 19:01:00,122.31,122.31,122.305,122.31,732300003.0
2007-07-03 19:02:00,122.31,122.31,122.3,122.305,986899985.0
2007-07-03 19:03:00,122.305,122.32,122.295,122.31,1083300000.0
2007-07-03 19:04:00,122.31,122.31,122.31,122.31,510300007.0
2007-07-03 19:05:00,122.31,122.31,122.3,122.31,1317200016.0
2007-07-03 19:06:00,122.31,122.32,122.31,122.31,1638100026.0
2007-07-03 19:07:00,122.31,122.32,122.31,122.32,595499999.0
2007-07-03 19:08:00,122.32,122.33,122.32,122.33,698500011.0
2007-07-03 19:09:00,122.33,122.34,122.33,122.33,1390400045.0
2007-07-03 19:10:00,122.33,122.33,122.325,122.33,133700003.0
2007-07-03 19:11:00,122.325,122.34,122.325,122.335,1151200004.0
2007-07-03 19:12:00,122.335,122.35,122.315,122.33,1489800013.0
2007-07-03 19:13:00,122.33,122.34,122.325,122.34,713100010.0
2007-07-03 19:14:00,122.34,122.34,122.335,122.335,232700000.0
2007-07-03 19:15:00,122.33,122.33,122.33,122.33,88799999.0
2007-07-03 19:16:00,122.33,122.35,122.33,122.35,1974200036.0
2007-07-03 19:17:00,122.35,122.35,122.34,122.34,384000008.0
2007-07-03 19:18:00,122.34,122.34,122.325,122.33,909599997.0
2007-07-03 19:19:00,122.325,122.335,122.325,122.33,169099998.0
2007-07-03 19:20:00,122.33,122.34,122.325,122.325,906999991.0
2007-07-03 19:21:00,122.335,122.34,122.335,122.34,84700000.0
2007-07-03 19:22:00,122.34,122.35,122.34,122.35,810199987.0
2007-07-03 19:23:00,122.35,122.35,122.35,122.35,31900000.0
2007-07-03 19:24:00,122.35,122.35,122.34,122.34,480300004.0
2007-07-03 19:25:00,122.34,122.37,122.33,122.365,957399999.0
2007-07-03 19:26:00,122.37,122.37,122.37,122.37,569200028.0
2007-07-03 19:27:00,122.37,122.37,122.355,122.36,1391200039.0
2007-07-03 19:28:00,122.36,122.36,122.36,122.36,758500030.0
2007-07-03 19:29:00,122.36,122.38,122.36,122.38,838900027.0
2007-07-03 19:30:00,122.38,122.38,122.365,122.365,1739900030.0
2007-07-03 19:31:00,122.365,122.38,122.36,122.37,620599999.0
2007-07-03 19:32:00,122.37,122.375,122.365,122.365,710900001.0
2007-07-03 19:33:00,122.37,122.395,122.37,122.395,465800005.0
2007-07-03 19:34:00,122.395,122.4,122.39,122.395,1416299986.0
2007-07-03 19:35:00,122.395,122.4,122.395,122.4,121600000.0
2007-07-03 19:36:00,122.4,122.4,122.395,122.395,69900000.0
2007-07-03 19:37:00,122.395,122.4,122.39,122.39,545800000.0
2007-07-03 19:38:00,122.395,122.4,122.39,122.4,375899996.0
2007-07-03 19:39:00,122.4,122.4,122.39,122.395,343699994.0
2007-07-03 19:40:00,122.4,122.4,122.39,122.39,531199999.0
2007-07-03 19:41:00,122.395,122.4,122.39,122.395,216000002.0
2007-07-03 19:42:00,122.395,122.4,122.38,122.38,469100001.0
2007-07-03 19:43:00,122.38,122.39,122.38,122.39,1121600011.0
2007-07-03 19:44:00,122.39,122.39,122.38,122.38,595600023.0
2007-07-03 19:45:00,122.38,122.39,122.375,122.375,335400000.0
2007-07-03 19:46:00,122.37,122.38,122.36,122.36,1098000006.0
2007-07-03 19:47:00,122.36,122.36,122.36,122.36,120400000.0
2007-07-03 19:48:00,122.36,122.36,122.36,122.36,59200000.0
2007-07-03 19:49:00,122.36,122.36,122.36,122.36,20000000.0
2007-07-03 19:51:00,122.36,122.36,122.35,122.36,171499999.0
2007-07-03 19:54:00,122.36,122.36,122.36,122.36,80600003.0
2007-07-03 19:55:00,122.36,122.36,122.36,122.36,856600013.0
2007-07-03 19:56:00,122.36,122.36,122.36,122.36,521200019.0
2007-07-03 19:58:00,122.36,122.36,122.345,122.35,1308099982.0
2007-07-03 19:59:00,122.345,122.36,122.345,122.36,996400005.0
2007-07-03 20:00:00,122.34,122.35,122.34,122.35,202000000.0
2007-07-03 20:01:00,122.36,122.36,122.35,122.35,202000000.0
2007-07-03 20:02:00,122.35,122.35,122.35,122.35,303199996.0
2007-07-03 20:03:00,122.35,122.35,122.35,122.35,75799999.0
2007-07-03 20:04:00,122.35,122.35,122.35,122.35,60699999.0
2007-07-03 20:05:00,122.35,122.35,122.35,122.35,38299999.0
2007-07-03 20:07:00,122.35,122.36,122.35,122.36,322900000.0
2007-07-03 20:08:00,122.36,122.36,122.36,122.36,46300000.0
2007-07-03 20:09:00,122.36,122.375,122.355,122.36,629979999.0
2007-07-03 20:10:00,122.36,122.36,122.35,122.36,389499997.0
2007-07-03 20:11:00,122.36,122.36,122.35,122.35,469900000.0
2007-07-03 20:12:00,122.35,122.38,122.35,122.37,566899994.0
2007-07-03 20:13:00,122.37,122.38,122.36,122.38,881700008.0
2007-07-03 20:14:00,122.38,122.415,122.38,122.4,1861080045.0
2007-07-03 20:15:00,122.4,122.41,122.39,122.39,1419200048.0
2007-07-03 20:16:00,122.39,122.39,122.37,122.38,1346400002.0
2007-07-03 20:17:00,122.38,122.39,122.37,122.39,1023899999.0
2007-07-03 20:18:00,122.39,122.39,122.375,122.39,994900032.0
2007-07-03 20:19:00,122.39,122.4,122.39,122.4,370300005.0
2007-07-03 20:20:00,122.4,122.4,122.39,122.4,533000002.0
2007-07-03 20:21:00,122.4,122.4,122.385,122.4,1164200011.0
2007-07-03 20:22:00,122.4,122.42,122.4,122.41,1045600010.0
2007-07-03 20:23:00,122.42,122.43,122.41,122.43,751900009.0
2007-07-03 20:24:00,122.43,122.46,122.41,122.42,437999994.0
2007-07-03 20:25:00,122.42,122.43,122.42,122.42,437999994.0
2007-07-03 20:26:00,122.42,122.43,122.41,122.41,861699999.0
2007-07-03 20:27:00,122.41,122.42,122.41,122.42,251599998.0
2007-07-03 20:28:00,122.41,122.42,122.41,122.42,124600003.0
2007-07-03 20:29:00,122.41,122.43,122.4,122.42,1373100003.0
2007-07-03 20:30:00,122.43,122.46,122.41,122.45,1140200007.0
2007-07-03 20:31:00,122.45,122.45,122.43,122.43,552600003.0
2007-07-03 20:32:00,122.43,122.44,122.43,122.44,199599998.0
2007-07-03 20:33:00,122.44,122.45,122.43,122.43,985600002.0
2007-07-03 20:34:00,122.43,122.43,122.43,122.43,682600028.0
2007-07-03 20:35:00,122.43,122.43,122.41,122.41,314600012.0
2007-07-03 20:36:00,122.41,122.42,122.4,122.4,1572599985.0
2007-07-03 20:37:00,122.41,122.41,122.4,122.41,180500001.0
2007-07-03 20:38:00,122.41,122.41,122.41,122.41,300400002.0
2007-07-03 20:39:00,122.41,122.41,122.41,122.41,23400000.0
2007-07-03 20:41:00,122.41,122.41,122.41,122.41,134500002.0
2007-07-03 20:42:00,122.41,122.41,122.41,122.41,30800000.0
2007-07-03 20:43:00,122.41,122.41,122.41,122.41,13400000.0
2007-07-03 20:44:00,122.41,122.41,122.41,122.41,246699995.0
2007-07-03 20:45:00,122.41,122.41,122.41,122.41,272099995.0
2007-07-03 20:46:00,122.41,122.42,122.4,122.41,818699993.0
2007-07-03 20:47:00,122.41,122.42,122.4,122.42,968499984.0
2007-07-03 20:48:00,122.41,122.42,122.4,122.42,1429299995.0
2007-07-03 20:49:00,122.41,122.42,122.4,122.42,1152100000.0
2007-07-03 20:50:00,122.42,122.42,122.42,122.42,5200000.0
2007-07-03 20:51:00,122.42,122.42,122.42,122.42,3000000.0
2007-07-03 20:52:00,122.42,122.42,122.41,122.41,578700000.0
2007-07-03 20:53:00,122.41,122.41,122.405,122.41,300799999.0
2007-07-03 20:54:00,122.41,122.41,122.41,122.41,149999995.0
2007-07-03 20:55:00,122.405,122.41,122.4,122.41,660899995.0
2007-07-03 20:56:00,122.41,122.41,122.41,122.41,188899992.0
2007-07-03 20:57:00,122.41,122.41,122.41,122.41,451299995.0
2007-07-03 20:58:00,122.41,122.41,122.405,122.405,234099997.0
2007-07-03 20:59:00,122.41,122.41,122.41,122.41,282699996.0
2007-07-03 21:00:00,122.41,122.41,122.41,122.41,172599998.0
2007-07-03 21:01:00,122.41,122.42,122.405,122.405,1297599970.0
2007-07-03 21:02:00,122.405,122.41,122.4,122.41,761200013.0
2007-07-03 21:03:00,122.42,122.42,122.4,122.41,825800013.0
2007-07-03 21:04:00,122.41,122.41,122.4,122.41,185299999.0
2007-07-03 21:05:00,122.41,122.41,122.41,122.41,56200000.0
2007-07-03 21:06:00,122.41,122.41,122.41,122.41,81600000.0
2007-07-03 21:07:00,122.41,122.41,122.41,122.41,178000001.0
2007-07-03 21:08:00,122.41,122.41,122.4,122.4,460300003.0
2007-07-03 21:09:00,122.4,122.4,122.39,122.4,1117900025.0
2007-07-03 21:10:00,122.4,122.4,122.4,122.4,427000018.0
2007-07-03 21:12:00,122.41,122.41,122.41,122.41,780600007.0
2007-07-03 21:13:00,122.41,122.41,122.41,122.41,220200006.0
2007-07-03 21:14:00,122.41,122.41,122.395,122.41,1053400010.0
2007-07-03 21:16:00,122.41,122.41,122.41,122.41,21600000.0
2007-07-03 21:17:00,122.41,122.42,122.41,122.42,279400002.0
2007-07-03 21:18:00,122.42,122.42,122.42,122.42,4000000.0
2007-07-03 21:19:00,122.42,122.42,122.42,122.42,40000000.0
2007-07-03 21:21:00,122.42,122.42,122.41,122.41,200400002.0
2007-07-03 21:22:00,122.41,122.41,122.39,122.4,1642500013.0
2007-07-03 21:23:00,122.4,122.4,122.4,122.4,68500000.0
2007-07-03 21:24:00,122.41,122.41,122.39,122.39,500600003.0
2007-07-03 21:25:00,122.4,122.4,122.37,122.38,522700008.0
2007-07-03 21:26:00,122.38,122.39,122.38,122.39,855400000.0
2007-07-03 21:27:00,122.39,122.39,122.39,122.39,4000000.0
2007-07-03 21:28:00,122.39,122.39,122.37,122.38,552799999.0
2007-07-03 21:29:00,122.39,122.39,122.39,122.39,20500000.0
2007-07-03 21:30:00,122.39,122.39,122.39,122.39,135700000.0
2007-07-03 21:31:00,122.39,122.4,122.39,122.4,159600002.0
2007-07-03 21:32:00,122.4,122.4,122.39,122.39,615100008.0
2007-07-03 21:33:00,122.39,122.39,122.39,122.39,462099993.0
2007-07-03 21:34:00,122.38,122.39,122.355,122.36,1056399995.0
2007-07-03 21:35:00,122.35,122.36,122.33,122.355,1170499994.0
2007-07-03 21:36:00,122.355,122.36,122.34,122.34,1619900002.0
2007-07-03 21:37:00,122.35,122.36,122.35,122.35,980999993.0
2007-07-03 21:38:00,122.35,122.355,122.35,122.35,119000000.0
2007-07-03 21:39:00,122.35,122.35,122.35,122.35,1333300004.0
2007-07-03 21:40:00,122.35,122.36,122.35,122.36,379600002.0
2007-07-03 21:41:00,122.36,122.37,122.36,122.365,444299998.0
2007-07-03 21:42:00,122.365,122.365,122.36,122.36,133300006.0
2007-07-03 21:43:00,122.37,122.37,122.355,122.355,142900002.0
2007-07-03 21:44:00,122.36,122.36,122.36,122.36,35900002.0
2007-07-03 21:45:00,122.37,122.37,122.37,122.37,24000000.0
2007-07-03 21:46:00,122.37,122.37,122.37,122.37,8000000.0
2007-07-03 21:49:00,122.37,122.38,122.36,122.36,465199996.0
2007-07-03 21:50:00,122.37,122.37,122.36,122.36,369000005.0
2007-07-03 21:51:00,122.36,122.37,122.36,122.36,251300000.0
2007-07-03 21:52:00,122.36,122.37,122.355,122.36,367299998.0
2007-07-03 21:53:00,122.36,122.36,122.36,122.36,95700000.0
2007-07-03 21:54:00,122.36,122.36,122.36,122.36,534000000.0
2007-07-03 21:55:00,122.36,122.36,122.36,122.36,347200012.0
2007-07-03 21:56:00,122.36,122.37,122.355,122.36,1109700028.0
2007-07-03 21:58:00,122.36,122.36,122.35,122.36,509800007.0
2007-07-03 21:59:00,122.36,122.36,122.35,122.36,281099996.0
2007-07-03 22:00:00,122.36,122.36,122.36,122.36,204000000.0
2007-07-03 22:01:00,122.36,122.37,122.355,122.37,169000000.0
2007-07-03 22:03:00,122.37,122.38,122.37,122.38,63000000.0
2007-07-03 22:04:00,122.38,122.38,122.38,122.38,1400000.0
2007-07-03 22:05:00,122.38,122.38,122.37,122.37,71700001.0
2007-07-03 22:06:00,122.37,122.37,122.37,122.37,16000000.0
2007-07-03 22:07:00,122.36,122.36,122.36,122.36,178699999.0
2007-07-03 22:10:00,122.36,122.36,122.36,122.36,31100000.0
2007-07-03 22:11:00,122.37,122.38,122.35,122.35,248100004.0
2007-07-03 22:13:00,122.36,122.36,122.36,122.36,64799999.0
2007-07-03 22:14:00,122.36,122.36,122.35,122.355,380500002.0
2007-07-03 22:16:00,122.36,122.36,122.36,122.36,153099996.0
2007-07-03 22:17:00,122.36,122.36,122.36,122.36,401199996.0
2007-07-03 22:18:00,122.36,122.36,122.36,122.36,158099997.0
2007-07-03 22:20:00,122.36,122.36,122.36,122.36,4800000.0
2007-07-03 22:22:00,122.36,122.37,122.36,122.37,42400000.0
2007-07-03 22:26:00,122.37,122.37,122.37,122.37,154799997.0
2007-07-03 22:27:00,122.37,122.37,122.37,122.37,52599998.0
2007-07-03 22:28:00,122.37,122.39,122.37,122.39,119899999.0
2007-07-03 22:29:00,122.39,122.4,122.38,122.395,381399998.0
2007-07-03 22:30:00,122.4,122.4,122.4,122.4,4000000.0
2007-07-03 22:31:00,122.4,122.4,122.4,122.4,8000000.0
2007-07-03 22:34:00,122.4,122.41,122.4,122.41,243299994.0
2007-07-03 22:35:00,122.41,122.41,122.41,122.41,205099995.0
2007-07-03 22:36:00,122.41,122.42,122.41,122.41,171599996.0
2007-07-03 22:37:00,122.41,122.42,122.4,122.405,950699997.0
2007-07-03 22:38:00,122.405,122.41,122.4,122.405,299099995.0
2007-07-03 22:39:00,122.41,122.41,122.4,122.41,464800000.0
2007-07-03 22:40:00,122.41,122.41,122.41,122.41,24000000.0
2007-07-03 22:41:00,122.405,122.41,122.4,122.41,150800000.0
2007-07-03 22:42:00,122.41,122.41,122.41,122.41,44800000.0
2007-07-03 22:43:00,122.41,122.41,122.41,122.41,8800000.0
2007-07-03 22:44:00,122.41,122.41,122.41,122.41,79800002.0
2007-07-03 22:45:00,122.41,122.41,122.41,122.41,179600001.0
2007-07-03 22:46:00,122.41,122.41,122.41,122.41,92799999.0
2007-07-03 22:47:00,122.41,122.44,122.41,122.43,887099996.0
2007-07-03 22:48:00,122.43,122.43,122.43,122.43,248200004.0
2007-07-03 22:49:00,122.43,122.43,122.43,122.43,50299999.0
2007-07-03 22:50:00,122.43,122.44,122.43,122.43,104599998.0
2007-07-03 22:52:00,122.43,122.435,122.43,122.435,574799995.0
2007-07-03 22:53:00,122.435,122.435,122.41,122.41,301899998.0
2007-07-03 22:54:00,122.42,122.42,122.42,122.42,560200004.0
2007-07-03 22:55:00,122.42,122.42,122.42,122.42,23900000.0
2007-07-03 22:56:00,122.42,122.43,122.41,122.43,1204499987.0
2007-07-03 22:57:00,122.43,122.46,122.42,122.45,1419900016.0
2007-07-03 22:58:00,122.45,122.455,122.445,122.45,384299995.0
2007-07-03 22:59:00,122.44,122.46,122.42,122.45,1279200013.0
2007-07-03 23:00:00,122.44,122.44,122.43,122.44,734700003.0
2007-07-03 23:01:00,122.44,122.44,122.43,122.44,259100003.0
2007-07-03 23:02:00,122.44,122.44,122.43,122.43,245000006.0
2007-07-03 23:03:00,122.43,122.43,122.43,122.43,151600004.0
2007-07-03 23:04:00,122.43,122.45,122.43,122.43,247300006.0
2007-07-03 23:05:00,122.43,122.45,122.43,122.45,298700010.0
2007-07-03 23:06:00,122.45,122.46,122.43,122.43,1256000033.0
2007-07-03 23:07:00,122.43,122.43,122.43,122.43,207600000.0
2007-07-03 23:09:00,122.43,122.43,122.42,122.43,609699983.0
2007-07-03 23:10:00,122.43,122.43,122.43,122.43,127600000.0
2007-07-03 23:11:00,122.43,122.43,122.42,122.43,343100002.0
2007-07-03 23:12:00,122.43,122.43,122.43,122.43,31900000.0
2007-07-03 23:15:00,122.43,122.43,122.42,122.42,869200007.0
2007-07-03 23:16:00,122.42,122.43,122.36,122.39,1341899991.0
2007-07-03 23:17:00,122.39,122.41,122.36,122.36,1075899996.0
2007-07-03 23:18:00,122.38,122.4,122.36,122.4,1075899996.0
2007-07-03 23:19:00,122.41,122.42,122.41,122.42,660600004.0
2007-07-03 23:20:00,122.42,122.42,122.42,122.42,94900000.0
2007-07-03 23:21:00,122.42,122.42,122.42,122.42,27900000.0
2007-07-03 23:27:00,122.42,122.42,122.41,122.41,32600000.0
2007-07-03 23:29:00,122.41,122.42,122.41,122.42,434000000.0
2007-07-03 23:30:00,122.42,122.42,122.41,122.41,365499995.0
2007-07-03 23:32:00,122.41,122.41,122.405,122.41,418999995.0
2007-07-03 23:34:00,122.41,122.41,122.41,122.41,55099998.0
2007-07-03 23:36:00,122.41,122.41,122.41,122.41,212399992.0
2007-07-03 23:37:00,122.41,122.41,122.405,122.405,110100003.0
2007-07-03 23:38:00,122.4,122.4,122.4,122.4,182899997.0
2007-07-03 23:39:00,122.4,122.4,122.4,122.4,54299999.0
2007-07-03 23:41:00,122.4,122.4,122.4,122.4,50299999.0
2007-07-03 23:42:00,122.4,122.4,122.4,122.4,54299999.0
2007-07-03 23:43:00,122.4,122.4,122.395,122.395,104599998.0
2007-07-03 23:45:00,122.4,122.41,122.4,122.4,311899998.0
2007-07-03 23:46:00,122.4,122.41,122.395,122.4,906099994.0
2007-07-03 23:47:00,122.4,122.42,122.4,122.4,1211500020.0
2007-07-03 23:48:00,122.4,122.41,122.4,122.4,484800009.0
2007-07-03 23:49:00,122.4,122.41,122.4,122.4,730100006.0
2007-07-03 23:50:00,122.4,122.41,122.4,122.4,311200001.0
2007-07-03 23:52:00,122.4,122.41,122.4,122.4,388599999.0
2007-07-03 23:53:00,122.4,122.41,122.4,122.41,358400008.0
2007-07-03 23:54:00,122.41,122.42,122.4,122.4,1239300023.0
2007-07-03 23:55:00,122.4,122.42,122.4,122.42,980400013.0
2007-07-03 23:56:00,122.42,122.42,122.42,122.42,394400007.0
2007-07-03 23:57:00,122.42,122.43,122.42,122.43,391300002.0
2007-07-03 23:58:00,122.43,122.45,122.42,122.45,709400000.0
2007-07-04 00:00:00,122.45,122.46,122.45,122.45,196199998.0
2007-07-04 00:01:00,122.45,122.46,122.45,122.46,206499996.0
2007-07-04 00:02:00,122.46,122.48,122.46,122.48,880099999.0
2007-07-04 00:03:00,122.48,122.48,122.475,122.48,267799997.0
2007-07-04 00:04:00,122.48,122.49,122.465,122.47,541900000.0
2007-07-04 00:05:00,122.47,122.47,122.46,122.46,540300003.0
2007-07-04 00:06:00,122.46,122.46,122.46,122.46,39300000.0
2007-07-04 00:07:00,122.46,122.46,122.46,122.46,900000.0
2007-07-04 00:08:00,122.46,122.46,122.44,122.44,170500004.0
2007-07-04 00:09:00,122.45,122.45,122.45,122.45,19200000.0
2007-07-04 00:11:00,122.45,122.45,122.44,122.45,180299995.0
2007-07-04 00:13:00,122.45,122.45,122.44,122.44,226700004.0
2007-07-04 00:14:00,122.44,122.445,122.44,122.445,99800002.0
2007-07-04 00:15:00,122.44,122.44,122.44,122.44,120599998.0
2007-07-04 00:16:00,122.44,122.44,122.43,122.44,340800000.0
2007-07-04 00:17:00,122.44,122.46,122.44,122.46,645500000.0
2007-07-04 00:18:00,122.45,122.46,122.45,122.46,169500000.0
2007-07-04 00:20:00,122.46,122.46,122.45,122.46,57600000.0
2007-07-04 00:21:00,122.46,122.47,122.46,122.47,270899996.0
2007-07-04 00:22:00,122.47,122.47,122.47,122.47,35200000.0
2007-07-04 00:24:00,122.47,122.47,122.46,122.46,85600002.0
2007-07-04 00:25:00,122.47,122.47,122.47,122.47,120400002.0
2007-07-04 00:26:00,122.47,122.48,122.465,122.48,98499998.0
2007-07-04 00:27:00,122.48,122.49,122.465,122.49,149599999.0
2007-07-04 00:28:00,122.49,122.49,122.48,122.49,95220000.0
2007-07-04 00:29:00,122.49,122.49,122.48,122.49,300499998.0
2007-07-04 00:30:00,122.49,122.49,122.48,122.49,1187299979.0
2007-07-04 00:31:00,122.49,122.51,122.48,122.49,917859989.0
2007-07-04 00:32:00,122.49,122.49,122.47,122.48,954199997.0
2007-07-04 00:33:00,122.48,122.48,122.46,122.48,959420001.0
2007-07-04 00:34:00,122.48,122.48,122.48,122.48,156800001.0
2007-07-04 00:35:00,122.48,122.49,122.48,122.48,89259999.0
2007-07-04 00:36:00,122.48,122.48,122.48,122.48,30000000.0
2007-07-04 00:37:00,122.48,122.48,122.48,122.48,52400000.0
2007-07-04 00:38:00,122.48,122.48,122.47,122.48,214700002.0
2007-07-04 00:40:00,122.48,122.49,122.48,122.49,98400001.0
2007-07-04 00:41:00,122.49,122.5,122.49,122.49,113200003.0
2007-07-04 00:42:00,122.49,122.51,122.49,122.49,700399999.0
2007-07-04 00:43:00,122.49,122.49,122.49,122.49,88000001.0
2007-07-04 00:44:00,122.49,122.49,122.48,122.48,89099998.0
2007-07-04 00:45:00,122.48,122.49,122.48,122.49,218799997.0
2007-07-04 00:46:00,122.49,122.49,122.49,122.49,44000000.0
2007-07-04 00:47:00,122.49,122.5,122.49,122.5,604400007.0
2007-07-04 00:48:00,122.5,122.5,122.465,122.48,1252700007.0
2007-07-04 00:49:00,122.48,122.48,122.46,122.47,754700007.0
2007-07-04 00:50:00,122.47,122.47,122.45,122.46,2144499996.0
2007-07-04 00:51:00,122.46,122.48,122.46,122.48,877300004.0
2007-07-04 00:52:00,122.48,122.49,122.47,122.49,1157499994.0
2007-07-04 00:53:00,122.49,122.49,122.48,122.49,155700001.0
2007-07-04 00:54:00,122.49,122.49,122.49,122.49,36300000.0
2007-07-04 00:55:00,122.49,122.5,122.49,122.5,117899995.0
2007-07-04 00:57:00,122.5,122.5,122.49,122.49,69399997.0
2007-07-04 00:58:00,122.49,122.49,122.475,122.475,462699991.0
2007-07-04 00:59:00,122.48,122.48,122.48,122.48,16700000.0
2007-07-04 01:00:00,122.48,122.48,122.48,122.48,58900003.0
2007-07-04 01:01:00,122.48,122.49,122.475,122.48,267700001.0
2007-07-04 01:02:00,122.49,122.5,122.48,122.48,571700003.0
2007-07-04 01:03:00,122.49,122.49,122.48,122.48,340600008.0
2007-07-04 01:04:00,122.48,122.48,122.475,122.475,334800005.0
2007-07-04 01:05:00,122.48,122.48,122.46,122.46,661899996.0
2007-07-04 01:06:00,122.46,122.49,122.46,122.48,939680000.0
2007-07-04 01:07:00,122.47,122.47,122.46,122.47,268600000.0
2007-07-04 01:08:00,122.46,122.47,122.45,122.46,268600000.0
2007-07-04 01:09:00,122.45,122.46,122.44,122.45,268600000.0
2007-07-04 01:10:00,122.46,122.46,122.44,122.45,268600000.0
2007-07-04 01:11:00,122.45,122.45,122.445,122.45,268600000.0
2007-07-04 01:12:00,122.45,122.45,122.44,122.44,952800004.0
2007-07-04 01:13:00,122.44,122.44,122.44,122.44,384800000.0
2007-07-04 01:14:00,122.45,122.45,122.45,122.45,166400000.0
2007-07-04 01:15:00,122.45,122.45,122.45,122.45,588000000.0
2007-07-04 01:16:00,122.45,122.45,122.44,122.44,291100000.0
2007-07-04 01:17:00,122.45,122.45,122.44,122.45,441300001.0
2007-07-04 01:18:00,122.45,122.45,122.44,122.45,642500007.0
2007-07-04 01:19:00,122.45,122.45,122.45,122.45,298299992.0
2007-07-04 01:20:00,122.45,122.45,122.45,122.45,45500000.0
2007-07-04 01:21:00,122.45,122.45,122.45,122.45,84599998.0
2007-07-04 01:23:00,122.45,122.45,122.45,122.45,589000000.0
2007-07-04 01:24:00,122.45,122.47,122.45,122.46,810799999.0
2007-07-04 01:25:00,122.45,122.45,122.45,122.45,89700000.0
2007-07-04 01:27:00,122.47,122.47,122.47,122.47,89700000.0
2007-07-04 01:28:00,122.47,122.48,122.47,122.48,32800000.0
2007-07-04 01:29:00,122.48,122.48,122.45,122.45,479100002.0
2007-07-04 01:30:00,122.45,122.48,122.45,122.48,988900001.0
2007-07-04 01:31:00,122.48,122.48,122.48,122.48,44600000.0
2007-07-04 01:32:00,122.48,122.48,122.47,122.47,355399996.0
2007-07-04 01:33:00,122.47,122.47,122.44,122.445,2056099993.0
2007-07-04 01:34:00,122.45,122.45,122.43,122.44,1467400014.0
2007-07-04 01:35:00,122.44,122.46,122.44,122.45,994000003.0
2007-07-04 01:36:00,122.445,122.45,122.44,122.44,457599994.0
2007-07-04 01:37:00,122.445,122.45,122.445,122.45,38400000.0
2007-07-04 01:38:00,122.45,122.495,122.45,122.49,1681900018.0
2007-07-04 01:39:00,122.49,122.51,122.49,122.49,2037300006.0
2007-07-04 01:40:00,122.5,122.5,122.48,122.48,1790299991.0
2007-07-04 01:41:00,122.48,122.48,122.44,122.45,1207899994.0
2007-07-04 01:42:00,122.45,122.46,122.45,122.46,485099994.0
2007-07-04 01:43:00,122.46,122.48,122.46,122.48,961400014.0
2007-07-04 01:44:00,122.48,122.48,122.48,122.48,546400000.0
2007-07-04 01:45:00,122.48,122.49,122.47,122.48,1422900000.0
2007-07-04 01:46:00,122.48,122.49,122.47,122.48,1105500006.0
2007-07-04 01:47:00,122.48,122.49,122.47,122.49,1233199985.0
2007-07-04 01:48:00,122.49,122.49,122.485,122.485,98900000.0
2007-07-04 01:49:00,122.49,122.49,122.49,122.49,711400008.0
2007-07-04 01:50:00,122.49,122.49,122.48,122.48,298000012.0
2007-07-04 01:51:00,122.48,122.48,122.47,122.48,356000007.0
2007-07-04 01:52:00,122.48,122.48,122.47,122.47,777000004.0
2007-07-04 01:53:00,122.47,122.47,122.46,122.46,2058200018.0
2007-07-04 01:54:00,122.45,122.45,122.43,122.43,2058200018.0
2007-07-04 01:55:00,122.43,122.44,122.41,122.43,2058200018.0
2007-07-04 01:56:00,122.43,122.45,122.42,122.45,1142600000.0
2007-07-04 01:57:00,122.44,122.46,122.44,122.45,697800004.0
2007-07-04 01:58:00,122.45,122.45,122.43,122.45,697800004.0
2007-07-04 01:59:00,122.45,122.45,122.43,122.445,976600006.0
2007-07-04 02:00:00,122.43,122.44,122.42,122.42,2079599991.0
2007-07-04 02:01:00,122.415,122.43,122.41,122.43,2079599991.0
2007-07-04 02:02:00,122.43,122.43,122.43,122.43,228000000.0
2007-07-04 02:03:00,122.43,122.43,122.43,122.43,64400001.0
2007-07-04 02:04:00,122.43,122.43,122.415,122.415,661800008.0
2007-07-04 02:05:00,122.42,122.42,122.41,122.42,821400006.0
2007-07-04 02:06:00,122.42,122.42,122.42,122.42,506100008.0
2007-07-04 02:07:00,122.42,122.42,122.41,122.41,1685699998.0
2007-07-04 02:08:00,122.42,122.43,122.4,122.43,1685699998.0
2007-07-04 02:09:00,122.43,122.43,122.425,122.425,52800000.0
2007-07-04 02:10:00,122.43,122.43,122.41,122.41,936499996.0
2007-07-04 02:11:00,122.43,122.44,122.42,122.43,1916700005.0
2007-07-04 02:12:00,122.43,122.45,122.42,122.45,1440599985.0
2007-07-04 02:13:00,122.45,122.47,122.44,122.47,1511500013.0
2007-07-04 02:14:00,122.47,122.47,122.455,122.46,1803400011.0
2007-07-04 02:15:00,122.46,122.47,122.45,122.465,1167999990.0
2007-07-04 02:16:00,122.465,122.47,122.465,122.465,640200003.0
2007-07-04 02:17:00,122.47,122.48,122.465,122.465,798099994.0
2007-07-04 02:18:00,122.49,122.49,122.48,122.49,222900001.0
2007-07-04 02:19:00,122.5,122.5,122.485,122.485,222900001.0
2007-07-04 02:20:00,122.49,122.49,122.46,122.46,1802900005.0
2007-07-04 02:21:00,122.45,122.46,122.45,122.46,1117100022.0
2007-07-04 02:22:00,122.46,122.46,122.45,122.46,1117100022.0
2007-07-04 02:23:00,122.46,122.46,122.45,122.45,437700012.0
2007-07-04 02:24:00,122.45,122.46,122.43,122.44,757200005.0
2007-07-04 02:25:00,122.44,122.45,122.435,122.45,580100013.0
2007-07-04 02:26:00,122.45,122.45,122.445,122.45,223300000.0
2007-07-04 02:27:00,122.45,122.49,122.45,122.49,1605299998.0
2007-07-04 02:28:00,122.49,122.5,122.46,122.48,1357499980.0
2007-07-04 02:29:00,122.47,122.48,122.46,122.48,140800001.0
2007-07-04 02:30:00,122.48,122.48,122.47,122.47,140800001.0
2007-07-04 02:31:00,122.45,122.46,122.45,122.45,1962500038.0
2007-07-04 02:32:00,122.46,122.46,122.45,122.45,1962500038.0
2007-07-04 02:33:00,122.45,122.46,122.45,122.46,955700024.0
2007-07-04 02:34:00,122.455,122.47,122.445,122.46,1276599995.0
2007-07-04 02:35:00,122.46,122.46,122.46,122.46,44800000.0
2007-07-04 02:36:00,122.46,122.47,122.46,122.46,1995299978.0
2007-07-04 02:37:00,122.46,122.47,122.455,122.47,886300016.0
2007-07-04 02:38:00,122.47,122.47,122.46,122.46,1470000015.0
2007-07-04 02:39:00,122.45,122.46,122.45,122.46,1334999986.0
2007-07-04 02:40:00,122.47,122.47,122.45,122.45,1334999986.0
2007-07-04 02:41:00,122.46,122.46,122.43,122.45,1334999986.0
2007-07-04 02:42:00,122.45,122.45,122.435,122.445,1334999986.0
2007-07-04 02:43:00,122.45,122.46,122.45,122.46,1217299985.0
2007-07-04 02:44:00,122.46,122.46,122.45,122.45,1394600034.0
2007-07-04 02:45:00,122.45,122.46,122.45,122.45,1229300014.0
2007-07-04 02:46:00,122.46,122.46,122.45,122.45,641000003.0
2007-07-04 02:47:00,122.45,122.45,122.42,122.42,986900010.0
2007-07-04 02:48:00,122.43,122.43,122.42,122.43,986900010.0
2007-07-04 02:49:00,122.43,122.43,122.41,122.42,986900010.0
2007-07-04 02:50:00,122.43,122.43,122.4,122.41,1679500043.0
2007-07-04 02:51:00,122.41,122.42,122.41,122.42,1679500043.0
2007-07-04 02:52:00,122.42,122.42,122.41,122.42,805999989.0
2007-07-04 02:53:00,122.41,122.44,122.41,122.43,1976200000.0
2007-07-04 02:54:00,122.42,122.42,122.4,122.41,1976200000.0
2007-07-04 02:55:00,122.43,122.43,122.42,122.42,1976200000.0
2007-07-04 02:56:00,122.42,122.43,122.42,122.43,1976200000.0
2007-07-04 02:57:00,122.43,122.43,122.42,122.42,1064800021.0
2007-07-04 02:58:00,122.42,122.43,122.42,122.42,1716800033.0
2007-07-04 02:59:00,122.42,122.42,122.41,122.41,2124900050.0
2007-07-04 03:00:00,122.41,122.45,122.41,122.45,1651100023.0
2007-07-04 03:01:00,122.45,122.46,122.43,122.43,1569399977.0
2007-07-04 03:02:00,122.44,122.44,122.42,122.42,1569399977.0
2007-07-04 03:03:00,122.42,122.42,122.42,122.42,95000000.0
2007-07-04 03:04:00,122.42,122.42,122.41,122.41,345700008.0
2007-07-04 03:05:00,122.42,122.42,122.41,122.41,1889000050.0
2007-07-04 03:06:00,122.42,122.42,122.41,122.42,1889000050.0
2007-07-04 03:07:00,122.42,122.42,122.415,122.415,134900002.0
2007-07-04 03:08:00,122.42,122.43,122.42,122.43,1483800027.0
2007-07-04 03:09:00,122.44,122.44,122.43,122.43,748900002.0
2007-07-04 03:10:00,122.43,122.43,122.43,122.43,777099999.0
2007-07-04 03:11:00,122.43,122.44,122.42,122.435,1501100009.0
2007-07-04 03:12:00,122.42,122.43,122.42,122.43,585300014.0
2007-07-04 03:13:00,122.42,122.43,122.41,122.43,585300014.0
2007-07-04 03:14:00,122.43,122.43,122.43,122.43,585300014.0
2007-07-04 03:15:00,122.43,122.45,122.43,122.45,1152200016.0
2007-07-04 03:16:00,122.45,122.45,122.44,122.44,1214699985.0
2007-07-04 03:17:00,122.44,122.44,122.44,122.44,142100003.0
2007-07-04 03:18:00,122.44,122.44,122.44,122.44,88400002.0
2007-07-04 03:19:00,122.44,122.44,122.42,122.43,1548199979.0
2007-07-04 03:20:00,122.43,122.43,122.43,122.43,95800004.0
2007-07-04 03:21:00,122.43,122.435,122.43,122.435,389600015.0
2007-07-04 03:22:00,122.44,122.44,122.43,122.43,1759900011.0
2007-07-04 03:23:00,122.44,122.45,122.44,122.44,1759900011.0
2007-07-04 03:24:00,122.44,122.44,122.435,122.435,336600008.0
2007-07-04 03:25:00,122.41,122.42,122.38,122.39,1018499993.0
2007-07-04 03:26:00,122.38,122.41,122.38,122.41,1018499993.0
2007-07-04 03:27:00,122.41,122.41,122.38,122.39,1629500027.0
2007-07-04 03:28:00,122.37,122.38,122.37,122.38,2023600013.0
2007-07-04 03:29:00,122.38,122.4,122.38,122.39,2023600013.0
2007-07-04 03:30:00,122.4,122.41,122.4,122.4,1758000008.0
2007-07-04 03:31:00,122.39,122.4,122.38,122.38,1758000008.0
2007-07-04 03:32:00,122.36,122.37,122.36,122.37,1177000007.0
2007-07-04 03:33:00,122.37,122.37,122.36,122.37,1177000007.0
2007-07-04 03:34:00,122.37,122.37,122.35,122.36,1081600007.0
2007-07-04 03:35:00,122.36,122.37,122.35,122.36,1273900023.0
2007-07-04 03:36:00,122.36,122.36,122.36,122.36,1482600041.0
2007-07-04 03:37:00,122.36,122.36,122.35,122.36,1482600041.0
2007-07-04 03:38:00,122.36,122.37,122.36,122.37,1773500055.0
2007-07-04 03:39:00,122.37,122.37,122.35,122.35,2039800051.0
2007-07-04 03:40:00,122.36,122.37,122.35,122.36,2039800051.0
2007-07-04 03:41:00,122.36,122.38,122.36,122.38,975800030.0
2007-07-04 03:42:00,122.38,122.38,122.37,122.37,215499993.0
2007-07-04 03:43:00,122.37,122.38,122.37,122.38,501599988.0
2007-07-04 03:44:00,122.38,122.38,122.37,122.37,414699997.0
2007-07-04 03:45:00,122.37,122.37,122.36,122.37,379199993.0
2007-07-04 03:46:00,122.37,122.37,122.365,122.37,57300000.0
2007-07-04 03:47:00,122.37,122.37,122.365,122.365,57300000.0
2007-07-04 03:48:00,122.37,122.37,122.365,122.37,552300002.0
2007-07-04 03:49:00,122.37,122.38,122.36,122.37,1797800009.0
2007-07-04 03:50:00,122.35,122.35,122.34,122.35,1506200003.0
2007-07-04 03:51:00,122.35,122.35,122.32,122.33,1506200003.0
2007-07-04 03:52:00,122.33,122.33,122.31,122.31,1649600029.0
2007-07-04 03:53:00,122.32,122.32,122.31,122.32,1649600029.0
2007-07-04 03:54:00,122.32,122.33,122.3,122.325,1418700007.0
2007-07-04 03:55:00,122.325,122.33,122.31,122.32,918200007.0
2007-07-04 03:56:00,122.32,122.32,122.32,122.32,216799998.0
2007-07-04 03:57:00,122.32,122.33,122.31,122.31,596900003.0
2007-07-04 03:58:00,122.31,122.33,122.31,122.32,1482000006.0
2007-07-04 03:59:00,122.32,122.32,122.305,122.31,2135300021.0
2007-07-04 04:00:00,122.31,122.32,122.31,122.32,1012800034.0
2007-07-04 04:01:00,122.305,122.32,122.305,122.32,1012800034.0
2007-07-04 04:02:00,122.32,122.32,122.31,122.32,1880100022.0
2007-07-04 04:03:00,122.315,122.32,122.315,122.32,939700012.0
2007-07-04 04:04:00,122.32,122.32,122.32,122.32,139599993.0
2007-07-04 04:05:00,122.32,122.34,122.32,122.33,1640600009.0
2007-07-04 04:06:00,122.32,122.32,122.32,122.32,489700000.0
2007-07-04 04:07:00,122.33,122.34,122.32,122.32,489700000.0
2007-07-04 04:08:00,122.33,122.34,122.325,122.33,489700000.0
2007-07-04 04:09:00,122.33,122.33,122.325,122.325,954300017.0
2007-07-04 04:10:00,122.33,122.34,122.325,122.335,777900002.0
2007-07-04 04:11:00,122.34,122.34,122.335,122.34,62399999.0
2007-07-04 04:12:00,122.33,122.34,122.33,122.33,1005399995.0
2007-07-04 04:13:00,122.335,122.34,122.335,122.34,1005399995.0
2007-07-04 04:14:00,122.34,122.35,122.34,122.34,1537500055.0
2007-07-04 04:15:00,122.34,122.35,122.34,122.35,373099999.0
2007-07-04 04:16:00,122.37,122.37,122.36,122.36,1886100064.0
2007-07-04 04:17:00,122.37,122.37,122.36,122.37,1886100064.0
2007-07-04 04:18:00,122.35,122.35,122.34,122.34,1431300010.0
2007-07-04 04:19:00,122.335,122.36,122.33,122.35,1431300010.0
2007-07-04 04:20:00,122.34,122.35,122.34,122.35,988000019.0
2007-07-04 04:21:00,122.35,122.36,122.35,122.36,988000019.0
2007-07-04 04:22:00,122.36,122.36,122.345,122.35,1758100064.0
2007-07-04 04:23:00,122.35,122.36,122.34,122.345,1514999986.0
2007-07-04 04:24:00,122.35,122.36,122.35,122.36,612800013.0
2007-07-04 04:25:00,122.36,122.37,122.36,122.37,570399995.0
2007-07-04 04:26:00,122.37,122.37,122.355,122.36,2133500007.0
2007-07-04 04:27:00,122.35,122.36,122.35,122.35,131099999.0
2007-07-04 04:28:00,122.355,122.36,122.355,122.355,131099999.0
2007-07-04 04:29:00,122.36,122.36,122.36,122.36,65600003.0
2007-07-04 04:30:00,122.36,122.36,122.35,122.36,1585000018.0
2007-07-04 04:31:00,122.36,122.36,122.35,122.35,1456500026.0
2007-07-04 04:32:00,122.35,122.36,122.35,122.36,189600001.0
2007-07-04 04:33:00,122.36,122.36,122.355,122.355,55200000.0
2007-07-04 04:34:00,122.355,122.36,122.35,122.36,186199997.0
2007-07-04 04:35:00,122.36,122.36,122.34,122.35,859899994.0
2007-07-04 04:36:00,122.35,122.35,122.335,122.34,371600002.0
2007-07-04 04:37:00,122.34,122.35,122.335,122.34,1987499984.0
2007-07-04 04:38:00,122.35,122.35,122.33,122.33,2044499981.0
2007-07-04 04:39:00,122.33,122.33,122.3,122.3,2044499981.0
2007-07-04 04:40:00,122.29,122.3,122.28,122.28,1793599999.0
2007-07-04 04:41:00,122.27,122.29,122.27,122.29,1793599999.0
2007-07-04 04:42:00,122.29,122.3,122.25,122.26,1793599999.0
2007-07-04 04:43:00,122.25,122.28,122.23,122.28,2003300009.0
2007-07-04 04:44:00,122.29,122.29,122.27,122.28,2003300009.0
2007-07-04 04:45:00,122.27,122.28,122.24,122.24,2003300009.0
2007-07-04 04:46:00,122.23,122.26,122.23,122.25,2003300009.0
2007-07-04 04:47:00,122.27,122.27,122.26,122.26,2003300009.0
2007-07-04 04:48:00,122.25,122.25,122.21,122.22,2003300009.0
2007-07-04 04:49:00,122.21,122.23,122.21,122.23,2003300009.0
2007-07-04 04:50:00,122.225,122.25,122.225,122.24,2003300009.0
2007-07-04 04:51:00,122.24,122.26,122.24,122.26,1514600003.0
2007-07-04 04:52:00,122.26,122.27,122.25,122.27,1426200010.0
2007-07-04 04:53:00,122.27,122.28,122.255,122.28,1666699991.0
2007-07-04 04:54:00,122.27,122.28,122.26,122.27,589699999.0
2007-07-04 04:55:00,122.28,122.31,122.28,122.31,589699999.0
2007-07-04 04:56:00,122.32,122.32,122.27,122.28,589699999.0
2007-07-04 04:57:00,122.28,122.29,122.28,122.29,589699999.0
2007-07-04 04:58:00,122.29,122.29,122.26,122.26,1952000025.0
2007-07-04 04:59:00,122.26,122.27,122.26,122.26,1952000025.0
2007-07-04 05:00:00,122.25,122.25,122.22,122.23,2046600014.0
2007-07-04 05:01:00,122.23,122.24,122.22,122.24,2046600014.0
2007-07-04 05:02:00,122.24,122.25,122.24,122.24,371300000.0
2007-07-04 05:03:00,122.23,122.25,122.23,122.24,371300000.0
2007-07-04 05:04:00,122.25,122.27,122.25,122.27,371300000.0
2007-07-04 05:05:00,122.28,122.28,122.275,122.28,371300000.0
2007-07-04 05:06:00,122.27,122.3,122.27,122.29,1829499995.0
2007-07-04 05:07:00,122.3,122.31,122.29,122.29,1829499995.0
2007-07-04 05:08:00,122.29,122.29,122.28,122.28,1191300009.0
2007-07-04 05:09:00,122.27,122.28,122.27,122.27,87800004.0
2007-07-04 05:10:00,122.28,122.28,122.26,122.27,87800004.0
2007-07-04 05:11:00,122.26,122.29,122.26,122.28,87800004.0
2007-07-04 05:12:00,122.27,122.27,122.27,122.27,87800004.0
2007-07-04 05:13:00,122.28,122.28,122.28,122.28,87800004.0
2007-07-04 05:14:00,122.28,122.29,122.27,122.285,628500016.0
2007-07-04 05:15:00,122.29,122.29,122.27,122.29,1687100008.0
2007-07-04 05:16:00,122.28,122.31,122.28,122.29,1869300006.0
2007-07-04 05:17:00,122.29,122.31,122.285,122.3,1457399998.0
2007-07-04 05:18:00,122.3,122.3,122.29,122.29,1829700001.0
2007-07-04 05:19:00,122.29,122.3,122.285,122.29,1829700001.0
2007-07-04 05:20:00,122.3,122.3,122.29,122.29,122400002.0
2007-07-04 05:21:00,122.3,122.3,122.29,122.29,772400017.0
2007-07-04 05:22:00,122.29,122.3,122.29,122.3,601299998.0
2007-07-04 05:23:00,122.3,122.3,122.29,122.3,628400011.0
2007-07-04 05:24:00,122.28,122.3,122.28,122.29,970300012.0
2007-07-04 05:25:00,122.28,122.29,122.28,122.28,970300012.0
2007-07-04 05:26:00,122.27,122.27,122.27,122.27,970300012.0
2007-07-04 05:27:00,122.27,122.27,122.26,122.26,970300012.0
2007-07-04 05:28:00,122.26,122.27,122.26,122.265,1120800027.0
2007-07-04 05:29:00,122.27,122.3,122.265,122.3,1428300006.0
2007-07-04 05:30:00,122.3,122.3,122.29,122.29,2011099980.0
2007-07-04 05:31:00,122.29,122.3,122.29,122.3,1265700020.0
2007-07-04 05:32:00,122.3,122.31,122.3,122.31,1170800020.0
2007-07-04 05:33:00,122.31,122.33,122.31,122.33,946499995.0
2007-07-04 05:34:00,122.33,122.34,122.33,122.33,906399998.0
2007-07-04 05:35:00,122.33,122.33,122.31,122.31,1157199994.0
2007-07-04 05:36:00,122.31,122.32,122.31,122.315,479999999.0
2007-07-04 05:37:00,122.315,122.315,122.31,122.31,579100000.0
2007-07-04 05:38:00,122.31,122.32,122.31,122.31,1411499999.0
2007-07-04 05:39:00,122.31,122.32,122.31,122.31,506299995.0
2007-07-04 05:40:00,122.29,122.3,122.29,122.29,612100005.0
2007-07-04 05:41:00,122.3,122.31,122.3,122.3,612100005.0
2007-07-04 05:42:00,122.31,122.32,122.3,122.3,625600013.0
2007-07-04 05:43:00,122.3,122.3,122.3,122.3,73699997.0
2007-07-04 05:44:00,122.31,122.31,122.3,122.31,153799999.0
2007-07-04 05:45:00,122.31,122.32,122.3,122.32,1019999980.0
2007-07-04 05:46:00,122.32,122.32,122.31,122.31,470700003.0
2007-07-04 05:47:00,122.31,122.32,122.3,122.31,1387100007.0
2007-07-04 05:48:00,122.31,122.32,122.29,122.3,2070399966.0
2007-07-04 05:49:00,122.28,122.29,122.27,122.27,1238800001.0
2007-07-04 05:50:00,122.28,122.29,122.28,122.28,1238800001.0
2007-07-04 05:51:00,122.27,122.29,122.26,122.26,1238800001.0
2007-07-04 05:52:00,122.27,122.28,122.27,122.27,1238800001.0
2007-07-04 05:53:00,122.27,122.28,122.26,122.28,1238800001.0
2007-07-04 05:54:00,122.29,122.31,122.29,122.3,753100009.0
2007-07-04 05:55:00,122.3,122.3,122.28,122.28,753100009.0
2007-07-04 05:56:00,122.28,122.29,122.28,122.28,600099995.0
2007-07-04 05:57:00,122.28,122.29,122.275,122.285,1297800035.0
2007-07-04 05:58:00,122.29,122.3,122.29,122.3,406100002.0
2007-07-04 05:59:00,122.3,122.3,122.29,122.29,1437599986.0
2007-07-04 06:00:00,122.29,122.29,122.29,122.29,355400009.0
2007-07-04 06:01:00,122.29,122.3,122.28,122.29,1853400034.0
2007-07-04 06:02:00,122.29,122.29,122.28,122.28,1183700016.0
2007-07-04 06:03:00,122.29,122.3,122.28,122.29,1905100016.0
2007-07-04 06:04:00,122.3,122.3,122.3,122.3,665699994.0
2007-07-04 06:05:00,122.3,122.31,122.3,122.31,665699994.0
2007-07-04 06:06:00,122.31,122.31,122.29,122.3,1417600030.0
2007-07-04 06:07:00,122.3,122.3,122.3,122.3,1164200016.0
2007-07-04 06:08:00,122.3,122.31,122.3,122.31,480700002.0
2007-07-04 06:09:00,122.31,122.31,122.3,122.31,274800005.0
2007-07-04 06:10:00,122.31,122.31,122.31,122.31,291599996.0
2007-07-04 06:11:00,122.31,122.32,122.305,122.31,1661999988.0
2007-07-04 06:12:00,122.31,122.32,122.31,122.31,464699992.0
2007-07-04 06:13:00,122.31,122.32,122.3,122.32,862800004.0
2007-07-04 06:14:00,122.32,122.32,122.3,122.31,276500004.0
2007-07-04 06:16:00,122.31,122.32,122.31,122.32,85600000.0
2007-07-04 06:17:00,122.32,122.32,122.32,122.32,35200000.0
2007-07-04 06:18:00,122.31,122.31,122.31,122.31,48800000.0
2007-07-04 06:19:00,122.32,122.32,122.32,122.32,48800000.0
2007-07-04 06:20:00,122.32,122.32,122.315,122.32,635399994.0
2007-07-04 06:21:00,122.32,122.32,122.31,122.31,770500005.0
2007-07-04 06:22:00,122.32,122.32,122.31,122.31,305999998.0
2007-07-04 06:23:00,122.31,122.32,122.31,122.32,222099999.0
2007-07-04 06:24:00,122.32,122.35,122.32,122.34,2095600003.0
2007-07-04 06:25:00,122.34,122.4,122.34,122.38,1213900024.0
2007-07-04 06:26:00,122.38,122.39,122.37,122.37,1213900024.0
2007-07-04 06:27:00,122.39,122.39,122.38,122.38,1573300008.0
2007-07-04 06:28:00,122.39,122.39,122.37,122.38,1573300008.0
2007-07-04 06:29:00,122.38,122.39,122.37,122.38,1573300008.0
2007-07-04 06:30:00,122.38,122.38,122.36,122.38,2071800020.0
2007-07-04 06:31:00,122.38,122.39,122.38,122.39,1993199957.0
2007-07-04 06:32:00,122.4,122.4,122.38,122.38,1023300005.0
2007-07-04 06:33:00,122.39,122.41,122.38,122.39,1023300005.0
2007-07-04 06:34:00,122.4,122.4,122.38,122.39,1023300005.0
2007-07-04 06:35:00,122.39,122.39,122.38,122.385,1023300005.0
2007-07-04 06:36:00,122.39,122.39,122.39,122.39,159700006.0
2007-07-04 06:37:00,122.39,122.39,122.39,122.39,20000000.0
2007-07-04 06:38:00,122.4,122.42,122.4,122.4,551100023.0
2007-07-04 06:39:00,122.39,122.4,122.38,122.38,551100023.0
2007-07-04 06:40:00,122.37,122.39,122.37,122.39,551100023.0
2007-07-04 06:41:00,122.39,122.4,122.39,122.39,551100023.0
2007-07-04 06:42:00,122.39,122.4,122.39,122.4,1337400012.0
2007-07-04 06:43:00,122.4,122.4,122.38,122.4,1689499996.0
2007-07-04 06:44:00,122.4,122.4,122.39,122.4,494300015.0
2007-07-04 06:45:00,122.4,122.4,122.4,122.4,165300000.0
2007-07-04 06:47:00,122.4,122.4,122.4,122.4,71800004.0
2007-07-04 06:48:00,122.4,122.4,122.39,122.395,423600013.0
2007-07-04 06:49:00,122.395,122.41,122.39,122.41,1361300012.0
2007-07-04 06:50:00,122.41,122.41,122.4,122.4,130200004.0
2007-07-04 06:51:00,122.4,122.41,122.39,122.39,1202500022.0
2007-07-04 06:52:00,122.4,122.41,122.39,122.4,1713600030.0
2007-07-04 06:53:00,122.39,122.41,122.39,122.405,628899991.0
2007-07-04 06:54:00,122.41,122.41,122.4,122.41,307000007.0
2007-07-04 06:55:00,122.41,122.41,122.4,122.4,962700017.0
2007-07-04 06:56:00,122.4,122.42,122.4,122.42,497700004.0
2007-07-04 06:57:00,122.42,122.43,122.41,122.41,1339300015.0
2007-07-04 06:58:00,122.42,122.43,122.41,122.43,1339300015.0
2007-07-04 06:59:00,122.43,122.43,122.42,122.43,535499992.0
2007-07-04 07:00:00,122.43,122.45,122.43,122.435,2111900005.0
2007-07-04 07:01:00,122.435,122.45,122.435,122.435,1014100005.0
2007-07-04 07:02:00,122.435,122.455,122.435,122.44,1538900010.0
2007-07-04 07:03:00,122.44,122.45,122.44,122.45,1897899995.0
2007-07-04 07:04:00,122.45,122.46,122.44,122.45,1463800001.0
2007-07-04 07:05:00,122.45,122.45,122.45,122.45,64000000.0
2007-07-04 07:06:00,122.45,122.45,122.435,122.435,1677000016.0
2007-07-04 07:07:00,122.435,122.45,122.42,122.44,1828700017.0
2007-07-04 07:08:00,122.45,122.46,122.45,122.45,1848700012.0
2007-07-04 07:09:00,122.46,122.46,122.44,122.445,1848700012.0
2007-07-04 07:10:00,122.46,122.47,122.45,122.45,1835800012.0
2007-07-04 07:11:00,122.44,122.45,122.43,122.43,1712100004.0
2007-07-04 07:12:00,122.44,122.46,122.44,122.45,1712100004.0
2007-07-04 07:13:00,122.45,122.45,122.44,122.45,1152700002.0
2007-07-04 07:14:00,122.45,122.45,122.44,122.44,600500004.0
2007-07-04 07:15:00,122.44,122.45,122.43,122.44,1227900007.0
2007-07-04 07:16:00,122.43,122.45,122.43,122.45,461900003.0
2007-07-04 07:17:00,122.45,122.45,122.45,122.45,64000000.0
2007-07-04 07:18:00,122.45,122.45,122.43,122.44,858600004.0
2007-07-04 07:19:00,122.44,122.44,122.44,122.44,216400000.0
2007-07-04 07:20:00,122.44,122.44,122.41,122.415,788800008.0
2007-07-04 07:21:00,122.42,122.43,122.41,122.41,1512200003.0
2007-07-04 07:22:00,122.42,122.43,122.42,122.42,1296500000.0
2007-07-04 07:23:00,122.42,122.43,122.42,122.43,951700000.0
2007-07-04 07:24:00,122.43,122.43,122.42,122.42,637599997.0
2007-07-04 07:25:00,122.42,122.42,122.4,122.4,1470800005.0
2007-07-04 07:26:00,122.4,122.4,122.39,122.4,752800004.0
2007-07-04 07:27:00,122.4,122.4,122.4,122.4,19200000.0
2007-07-04 07:28:00,122.4,122.41,122.39,122.39,2075399995.0
2007-07-04 07:29:00,122.4,122.4,122.39,122.4,1839200014.0
2007-07-04 07:30:00,122.4,122.41,122.39,122.4,1024100020.0
2007-07-04 07:31:00,122.4,122.41,122.395,122.4,496400010.0
2007-07-04 07:32:00,122.4,122.4,122.39,122.4,631800010.0
2007-07-04 07:33:00,122.4,122.4,122.4,122.4,233600000.0
2007-07-04 07:34:00,122.4,122.4,122.39,122.39,321399997.0
2007-07-04 07:35:00,122.39,122.39,122.39,122.39,124000000.0
2007-07-04 07:36:00,122.39,122.4,122.38,122.4,1740799998.0
2007-07-04 07:37:00,122.4,122.4,122.4,122.4,96000000.0
2007-07-04 07:38:00,122.4,122.4,122.4,122.4,109600000.0
2007-07-04 07:39:00,122.4,122.4,122.39,122.39,592100000.0
2007-07-04 07:40:00,122.39,122.39,122.39,122.39,220000000.0
2007-07-04 07:41:00,122.39,122.39,122.38,122.38,1126699998.0
2007-07-04 07:42:00,122.38,122.38,122.37,122.37,1265999992.0
2007-07-04 07:43:00,122.36,122.37,122.36,122.37,1309999974.0
2007-07-04 07:45:00,122.37,122.38,122.36,122.36,1309999974.0
2007-07-04 07:46:00,122.37,122.37,122.36,122.37,589100013.0
2007-07-04 07:47:00,122.37,122.37,122.37,122.37,79700000.0
2007-07-04 07:48:00,122.37,122.37,122.36,122.36,898200000.0
2007-07-04 07:49:00,122.36,122.37,122.36,122.36,1545700010.0
2007-07-04 07:50:00,122.36,122.37,122.36,122.37,1411300037.0
2007-07-04 07:51:00,122.38,122.39,122.38,122.38,532800004.0
2007-07-04 07:52:00,122.38,122.39,122.38,122.39,736700004.0
2007-07-04 07:53:00,122.4,122.4,122.375,122.38,736700004.0
2007-07-04 07:54:00,122.38,122.38,122.37,122.38,1252100015.0
2007-07-04 07:55:00,122.38,122.39,122.38,122.39,348300000.0
2007-07-04 07:56:00,122.39,122.39,122.38,122.38,1086900004.0
2007-07-04 07:57:00,122.38,122.39,122.37,122.37,1334400021.0
2007-07-04 07:58:00,122.38,122.38,122.38,122.38,1938100004.0
2007-07-04 07:59:00,122.38,122.38,122.35,122.37,1938100004.0
2007-07-04 08:00:00,122.37,122.37,122.35,122.35,533200014.0
2007-07-04 08:01:00,122.36,122.36,122.35,122.35,533200014.0
2007-07-04 08:02:00,122.36,122.37,122.36,122.37,413199999.0
2007-07-04 08:03:00,122.37,122.38,122.37,122.38,413199999.0
2007-07-04 08:04:00,122.38,122.38,122.38,122.38,155200000.0
2007-07-04 08:05:00,122.38,122.39,122.375,122.39,1290900014.0
2007-07-04 08:06:00,122.39,122.39,122.37,122.385,1417999999.0
2007-07-04 08:07:00,122.38,122.39,122.37,122.39,1354699978.0
2007-07-04 08:08:00,122.39,122.4,122.37,122.38,1011100004.0
2007-07-04 08:09:00,122.38,122.39,122.37,122.39,1165599998.0
2007-07-04 08:10:00,122.39,122.4,122.38,122.39,879200023.0
2007-07-04 08:11:00,122.385,122.39,122.38,122.38,740800012.0
2007-07-04 08:12:00,122.38,122.38,122.38,122.38,17600000.0
2007-07-04 08:13:00,122.38,122.38,122.36,122.36,385200000.0
2007-07-04 08:14:00,122.35,122.36,122.34,122.35,1776000017.0
2007-07-04 08:15:00,122.35,122.36,122.34,122.35,1776000017.0
2007-07-04 08:16:00,122.34,122.34,122.31,122.32,1573299985.0
2007-07-04 08:17:00,122.34,122.34,122.32,122.32,1573299985.0
2007-07-04 08:18:00,122.33,122.34,122.32,122.34,1573299985.0
2007-07-04 08:19:00,122.34,122.34,122.32,122.34,1573299985.0
2007-07-04 08:20:00,122.34,122.36,122.34,122.35,84000000.0
2007-07-04 08:22:00,122.36,122.36,122.35,122.36,84000000.0
2007-07-04 08:23:00,122.36,122.36,122.35,122.35,84000000.0
2007-07-04 08:24:00,122.34,122.34,122.33,122.33,29000000.0
2007-07-04 08:25:00,122.34,122.34,122.34,122.34,29000000.0
2007-07-04 08:26:00,122.33,122.34,122.32,122.33,1732000020.0
2007-07-04 08:27:00,122.34,122.35,122.32,122.325,1732000020.0
2007-07-04 08:28:00,122.32,122.32,122.31,122.31,1775499997.0
2007-07-04 08:29:00,122.31,122.35,122.31,122.35,1775499997.0
2007-07-04 08:30:00,122.35,122.35,122.32,122.32,1312499982.0
2007-07-04 08:31:00,122.31,122.31,122.31,122.31,1312499982.0
2007-07-04 08:32:00,122.31,122.32,122.31,122.32,1312499982.0
2007-07-04 08:33:00,122.32,122.33,122.315,122.33,1482900026.0
2007-07-04 08:34:00,122.33,122.34,122.33,122.34,1926099978.0
2007-07-04 08:35:00,122.34,122.35,122.33,122.34,1909400033.0
2007-07-04 08:36:00,122.335,122.35,122.33,122.35,730400005.0
2007-07-04 08:37:00,122.35,122.35,122.32,122.33,2083800039.0
2007-07-04 08:38:00,122.33,122.33,122.32,122.32,650499993.0
2007-07-04 08:39:00,122.31,122.32,122.28,122.28,650499993.0
2007-07-04 08:40:00,122.27,122.32,122.27,122.3,650499993.0
2007-07-04 08:41:00,122.29,122.3,122.29,122.29,650499993.0
2007-07-04 08:42:00,122.28,122.31,122.28,122.31,650499993.0
2007-07-04 08:43:00,122.32,122.32,122.3,122.31,650499993.0
2007-07-04 08:44:00,122.3,122.31,122.28,122.29,650499993.0
2007-07-04 08:45:00,122.29,122.31,122.28,122.31,650499993.0
2007-07-04 08:46:00,122.31,122.34,122.31,122.33,1284799997.0
2007-07-04 08:47:00,122.33,122.33,122.32,122.32,730700013.0
2007-07-04 08:48:00,122.32,122.32,122.32,122.32,661600002.0
2007-07-04 08:49:00,122.32,122.33,122.32,122.33,457700008.0
2007-07-04 08:50:00,122.33,122.34,122.33,122.34,170799999.0
2007-07-04 08:51:00,122.34,122.34,122.33,122.33,787599997.0
2007-07-04 08:53:00,122.33,122.37,122.32,122.37,1462700008.0
2007-07-04 08:54:00,122.38,122.38,122.36,122.37,1462700008.0
2007-07-04 08:55:00,122.37,122.37,122.35,122.365,1657099983.0
2007-07-04 08:56:00,122.37,122.37,122.37,122.37,1924200005.0
2007-07-04 08:57:00,122.37,122.37,122.33,122.33,1924200005.0
2007-07-04 08:58:00,122.33,122.36,122.33,122.36,1633700017.0
2007-07-04 08:59:00,122.35,122.36,122.33,122.35,757200006.0
2007-07-04 09:00:00,122.35,122.36,122.34,122.36,757200006.0
2007-07-04 09:01:00,122.36,122.38,122.35,122.375,2105499985.0
2007-07-04 09:02:00,122.38,122.38,122.36,122.37,1780500003.0
2007-07-04 09:03:00,122.37,122.37,122.35,122.36,922200004.0
2007-07-04 09:04:00,122.37,122.37,122.355,122.355,922200004.0
2007-07-04 09:05:00,122.355,122.37,122.35,122.37,1536200004.0
2007-07-04 09:06:00,122.365,122.37,122.365,122.365,214600000.0
2007-07-04 09:07:00,122.37,122.39,122.37,122.39,428300000.0
2007-07-04 09:08:00,122.39,122.4,122.385,122.385,1805000003.0
2007-07-04 09:09:00,122.385,122.4,122.385,122.395,1595999988.0
2007-07-04 09:10:00,122.4,122.4,122.385,122.385,1197300007.0
2007-07-04 09:11:00,122.39,122.41,122.39,122.4,517200001.0
2007-07-04 09:12:00,122.39,122.4,122.38,122.38,517200001.0
2007-07-04 09:13:00,122.39,122.39,122.38,122.38,517200001.0
2007-07-04 09:14:00,122.39,122.42,122.39,122.42,1654200012.0
2007-07-04 09:15:00,122.41,122.41,122.41,122.41,595600005.0
2007-07-04 09:16:00,122.41,122.41,122.39,122.41,1048200006.0
2007-07-04 09:17:00,122.4,122.41,122.39,122.4,1133500002.0
2007-07-04 09:18:00,122.39,122.39,122.39,122.39,1032099993.0
2007-07-04 09:19:00,122.4,122.4,122.39,122.39,710200004.0
2007-07-04 09:20:00,122.4,122.4,122.39,122.4,710200004.0
2007-07-04 09:21:00,122.4,122.4,122.385,122.4,960600013.0
2007-07-04 09:22:00,122.4,122.41,122.39,122.4,1648000001.0
2007-07-04 09:23:00,122.4,122.41,122.395,122.4,604800008.0
2007-07-04 09:24:00,122.4,122.4,122.385,122.39,240300000.0
2007-07-04 09:26:00,122.39,122.4,122.38,122.395,954199984.0
2007-07-04 09:27:00,122.4,122.4,122.38,122.4,829699998.0
2007-07-04 09:28:00,122.4,122.4,122.39,122.39,970399993.0
2007-07-04 09:29:00,122.39,122.39,122.39,122.39,169200000.0
2007-07-04 09:30:00,122.39,122.39,122.37,122.37,1337999994.0
2007-07-04 09:31:00,122.38,122.38,122.36,122.365,759800004.0
2007-07-04 09:32:00,122.38,122.39,122.38,122.39,589900007.0
2007-07-04 09:33:00,122.38,122.39,122.38,122.39,589900007.0
2007-07-04 09:34:00,122.39,122.39,122.38,122.39,1450399970.0
2007-07-04 09:35:00,122.39,122.4,122.39,122.39,583800009.0
2007-07-04 09:36:00,122.39,122.39,122.38,122.39,843599997.0
2007-07-04 09:37:00,122.39,122.4,122.38,122.4,1624199982.0
2007-07-04 09:38:00,122.4,122.41,122.4,122.41,681100008.0
2007-07-04 09:39:00,122.405,122.41,122.39,122.41,454699999.0
2007-07-04 09:40:00,122.41,122.41,122.41,122.41,326599994.0
2007-07-04 09:41:00,122.41,122.41,122.4,122.4,1215100003.0
2007-07-04 09:42:00,122.4,122.4,122.4,122.4,1048700001.0
2007-07-04 09:43:00,122.4,122.4,122.38,122.39,1530499999.0
2007-07-04 09:44:00,122.4,122.4,122.37,122.39,1388799996.0
2007-07-04 09:45:00,122.39,122.39,122.39,122.39,589400002.0
2007-07-04 09:46:00,122.39,122.39,122.37,122.37,1212800005.0
2007-07-04 09:47:00,122.37,122.38,122.36,122.38,1671200004.0
2007-07-04 09:48:00,122.38,122.38,122.37,122.37,896700006.0
2007-07-04 09:49:00,122.37,122.37,122.37,122.37,965000003.0
2007-07-04 09:51:00,122.36,122.37,122.36,122.37,965000003.0
2007-07-04 09:52:00,122.36,122.36,122.35,122.36,965000003.0
2007-07-04 09:53:00,122.37,122.37,122.36,122.36,965000003.0
2007-07-04 09:54:00,122.36,122.36,122.36,122.36,1493099948.0
2007-07-04 09:55:00,122.36,122.37,122.36,122.37,1851999990.0
2007-07-04 09:56:00,122.37,122.37,122.36,122.37,1157100000.0
2007-07-04 09:57:00,122.37,122.38,122.37,122.37,1979799989.0
2007-07-04 09:58:00,122.37,122.38,122.36,122.37,2107099990.0
2007-07-04 09:59:00,122.37,122.37,122.35,122.35,1109999998.0
2007-07-04 10:00:00,122.36,122.38,122.36,122.38,469300000.0
2007-07-04 10:01:00,122.37,122.39,122.37,122.385,469300000.0
2007-07-04 10:02:00,122.385,122.39,122.385,122.39,46100000.0
2007-07-04 10:03:00,122.39,122.39,122.385,122.39,48800000.0
2007-07-04 10:04:00,122.39,122.41,122.385,122.4,1269899991.0
2007-07-04 10:05:00,122.4,122.41,122.4,122.4,817200006.0
2007-07-04 10:07:00,122.4,122.4,122.4,122.4,92599998.0
2007-07-04 10:08:00,122.4,122.4,122.4,122.4,99199996.0
2007-07-04 10:09:00,122.4,122.41,122.395,122.4,374199997.0
2007-07-04 10:10:00,122.4,122.4,122.395,122.395,139599996.0
2007-07-04 10:12:00,122.4,122.4,122.4,122.4,205399997.0
2007-07-04 10:13:00,122.41,122.42,122.41,122.41,1483900004.0
2007-07-04 10:14:00,122.41,122.41,122.4,122.4,1483900004.0
2007-07-04 10:15:00,122.4,122.405,122.39,122.4,1849899962.0
2007-07-04 10:16:00,122.41,122.41,122.4,122.4,1186099979.0
2007-07-04 10:17:00,122.41,122.41,122.4,122.41,1186099979.0
2007-07-04 10:18:00,122.41,122.41,122.395,122.41,602999998.0
2007-07-04 10:19:00,122.41,122.42,122.405,122.42,736799998.0
2007-07-04 10:20:00,122.42,122.46,122.42,122.44,1068700011.0
2007-07-04 10:21:00,122.45,122.45,122.44,122.45,1068700011.0
2007-07-04 10:22:00,122.46,122.49,122.46,122.47,1068700011.0
2007-07-04 10:23:00,122.48,122.48,122.48,122.48,1068700011.0
2007-07-04 10:24:00,122.49,122.49,122.47,122.49,1068700011.0
2007-07-04 10:25:00,122.48,122.49,122.47,122.47,1068700011.0
2007-07-04 10:26:00,122.48,122.48,122.46,122.46,1068700011.0
2007-07-04 10:27:00,122.47,122.47,122.46,122.47,1805100015.0
2007-07-04 10:28:00,122.47,122.47,122.45,122.47,1812299993.0
2007-07-04 10:29:00,122.47,122.47,122.46,122.46,1492500003.0
2007-07-04 10:30:00,122.47,122.47,122.46,122.46,1492500003.0
2007-07-04 10:31:00,122.45,122.46,122.43,122.44,1492500003.0
2007-07-04 10:32:00,122.44,122.47,122.44,122.47,1849800006.0
2007-07-04 10:33:00,122.47,122.48,122.47,122.47,793799992.0
2007-07-04 10:34:00,122.47,122.47,122.46,122.47,564099999.0
2007-07-04 10:35:00,122.47,122.5,122.47,122.49,2008400000.0
2007-07-04 10:36:00,122.49,122.5,122.49,122.49,1726399983.0
2007-07-04 10:37:00,122.47,122.47,122.45,122.46,1862299994.0
2007-07-04 10:38:00,122.46,122.48,122.45,122.48,1862299994.0
2007-07-04 10:39:00,122.48,122.48,122.47,122.48,1909899975.0
2007-07-04 10:40:00,122.49,122.5,122.485,122.49,1909899975.0
2007-07-04 10:41:00,122.48,122.5,122.48,122.48,1670000015.0
2007-07-04 10:42:00,122.48,122.48,122.48,122.48,316400002.0
2007-07-04 10:43:00,122.48,122.49,122.48,122.48,1845500011.0
2007-07-04 10:44:00,122.48,122.49,122.48,122.48,1099400016.0
2007-07-04 10:45:00,122.48,122.49,122.48,122.49,361300006.0
2007-07-04 10:46:00,122.49,122.49,122.48,122.48,343500000.0
2007-07-04 10:47:00,122.48,122.5,122.48,122.5,1324799997.0
2007-07-04 10:48:00,122.5,122.5,122.49,122.5,247299998.0
2007-07-04 10:49:00,122.5,122.51,122.485,122.495,1315200001.0
2007-07-04 10:50:00,122.48,122.48,122.47,122.47,653499986.0
2007-07-04 10:51:00,122.46,122.47,122.46,122.46,653499986.0
2007-07-04 10:52:00,122.47,122.47,122.46,122.46,653499986.0
2007-07-04 10:53:00,122.47,122.47,122.465,122.465,653499986.0
2007-07-04 10:54:00,122.47,122.47,122.46,122.46,1020999989.0
2007-07-04 10:55:00,122.47,122.47,122.455,122.46,1020999989.0
2007-07-04 10:56:00,122.46,122.47,122.46,122.46,953600004.0
2007-07-04 10:57:00,122.46,122.46,122.45,122.45,565399994.0
2007-07-04 10:58:00,122.46,122.46,122.43,122.44,1863600002.0
2007-07-04 10:59:00,122.44,122.44,122.42,122.43,1971199994.0
2007-07-04 11:00:00,122.43,122.43,122.41,122.41,1826100022.0
2007-07-04 11:01:00,122.42,122.42,122.41,122.41,1826100022.0
2007-07-04 11:02:00,122.42,122.42,122.405,122.41,1826100022.0
2007-07-04 11:03:00,122.405,122.44,122.405,122.43,1320999991.0
2007-07-04 11:04:00,122.41,122.42,122.41,122.42,1628300042.0
2007-07-04 11:05:00,122.41,122.42,122.39,122.39,1628300042.0
2007-07-04 11:06:00,122.4,122.41,122.39,122.4,1628300042.0
2007-07-04 11:07:00,122.41,122.43,122.41,122.43,1628300042.0
2007-07-04 11:08:00,122.43,122.44,122.42,122.43,1841800004.0
2007-07-04 11:09:00,122.42,122.43,122.42,122.42,1800900020.0
2007-07-04 11:10:00,122.42,122.43,122.42,122.43,1800900020.0
2007-07-04 11:11:00,122.41,122.42,122.41,122.41,640499990.0
2007-07-04 11:12:00,122.42,122.42,122.415,122.415,640499990.0
2007-07-04 11:13:00,122.415,122.42,122.41,122.415,1993099976.0
2007-07-04 11:14:00,122.42,122.43,122.41,122.43,1691400001.0
2007-07-04 11:15:00,122.44,122.445,122.43,122.44,1691400001.0
2007-07-04 11:16:00,122.44,122.45,122.44,122.45,1060099994.0
2007-07-04 11:17:00,122.45,122.47,122.45,122.47,1636499989.0
2007-07-04 11:18:00,122.47,122.47,122.46,122.47,1721099970.0
2007-07-04 11:19:00,122.47,122.47,122.465,122.47,154200000.0
2007-07-04 11:20:00,122.46,122.47,122.45,122.46,1650599980.0
2007-07-04 11:21:00,122.46,122.46,122.44,122.45,1070499987.0
2007-07-04 11:22:00,122.43,122.44,122.43,122.44,2041200019.0
2007-07-04 11:23:00,122.44,122.45,122.435,122.45,2041200019.0
2007-07-04 11:24:00,122.445,122.46,122.445,122.45,1718400000.0
2007-07-04 11:25:00,122.44,122.45,122.44,122.44,1250299995.0
2007-07-04 11:26:00,122.45,122.45,122.44,122.45,1250299995.0
2007-07-04 11:27:00,122.46,122.46,122.44,122.44,1250299995.0
2007-07-04 11:28:00,122.44,122.45,122.44,122.45,1261500016.0
2007-07-04 11:29:00,122.45,122.45,122.445,122.45,550700000.0
2007-07-04 11:30:00,122.46,122.46,122.45,122.45,704499997.0
2007-07-04 11:31:00,122.45,122.46,122.45,122.46,368199994.0
2007-07-04 11:32:00,122.46,122.46,122.44,122.45,1585800011.0
2007-07-04 11:33:00,122.45,122.46,122.44,122.455,288299996.0
2007-07-04 11:34:00,122.46,122.48,122.45,122.47,1646300029.0
2007-07-04 11:35:00,122.48,122.48,122.47,122.47,1646300029.0
2007-07-04 11:36:00,122.47,122.49,122.47,122.48,762199997.0
2007-07-04 11:37:00,122.47,122.48,122.47,122.48,892100000.0
2007-07-04 11:38:00,122.49,122.49,122.465,122.48,1961200009.0
2007-07-04 11:39:00,122.48,122.48,122.46,122.47,1742499975.0
2007-07-04 11:40:00,122.47,122.48,122.465,122.465,602799994.0
2007-07-04 11:41:00,122.47,122.48,122.465,122.47,352100001.0
2007-07-04 11:42:00,122.47,122.48,122.47,122.47,635099992.0
2007-07-04 11:43:00,122.47,122.47,122.45,122.45,933200005.0
2007-07-04 11:44:00,122.45,122.46,122.45,122.46,1308500000.0
2007-07-04 11:45:00,122.46,122.46,122.45,122.46,185000000.0
2007-07-04 11:46:00,122.45,122.46,122.44,122.46,2078399996.0
2007-07-04 11:47:00,122.46,122.46,122.45,122.46,888899994.0
2007-07-04 11:48:00,122.46,122.46,122.45,122.45,1686600003.0
2007-07-04 11:49:00,122.45,122.46,122.445,122.45,1428599994.0
2007-07-04 11:50:00,122.45,122.46,122.45,122.46,279700002.0
2007-07-04 11:51:00,122.46,122.46,122.46,122.46,470999993.0
2007-07-04 11:52:00,122.46,122.47,122.45,122.47,992400017.0
2007-07-04 11:53:00,122.47,122.48,122.47,122.47,1340900019.0
2007-07-04 11:54:00,122.48,122.48,122.48,122.48,1340900019.0
2007-07-04 11:55:00,122.48,122.5,122.48,122.5,1831300009.0
2007-07-04 11:56:00,122.5,122.5,122.48,122.48,1340899990.0
2007-07-04 11:57:00,122.49,122.49,122.47,122.47,406899998.0
2007-07-04 11:58:00,122.48,122.48,122.48,122.48,21600001.0
2007-07-04 11:59:00,122.48,122.48,122.47,122.47,869399994.0
2007-07-04 12:00:00,122.47,122.48,122.47,122.48,174800002.0
2007-07-04 12:01:00,122.48,122.48,122.47,122.48,661500008.0
2007-07-04 12:02:00,122.48,122.48,122.475,122.475,1059099999.0
2007-07-04 12:03:00,122.48,122.48,122.47,122.48,622500013.0
2007-07-04 12:04:00,122.49,122.49,122.48,122.49,622500013.0
2007-07-04 12:05:00,122.47,122.48,122.47,122.47,2066600001.0
2007-07-04 12:06:00,122.49,122.49,122.47,122.49,2066600001.0
2007-07-04 12:07:00,122.5,122.5,122.48,122.495,2066600001.0
2007-07-04 12:08:00,122.49,122.49,122.48,122.49,165099998.0
2007-07-04 12:09:00,122.49,122.495,122.48,122.48,688000005.0
2007-07-04 12:10:00,122.48,122.5,122.48,122.5,252800001.0
2007-07-04 12:11:00,122.5,122.51,122.495,122.495,990600008.0
2007-07-04 12:12:00,122.495,122.51,122.485,122.49,1243099999.0
2007-07-04 12:13:00,122.49,122.5,122.485,122.49,589899996.0
2007-07-04 12:14:00,122.5,122.5,122.49,122.5,219900002.0
2007-07-04 12:15:00,122.5,122.5,122.48,122.48,893000001.0
2007-07-04 12:16:00,122.48,122.48,122.48,122.48,299199997.0
2007-07-04 12:17:00,122.48,122.48,122.47,122.475,295300001.0
2007-07-04 12:18:00,122.48,122.48,122.47,122.48,859299999.0
2007-07-04 12:19:00,122.48,122.48,122.46,122.46,1669699999.0
2007-07-04 12:20:00,122.46,122.47,122.45,122.46,196300000.0
2007-07-04 12:21:00,122.47,122.48,122.47,122.47,196300000.0
2007-07-04 12:22:00,122.47,122.47,122.47,122.47,396000000.0
2007-07-04 12:23:00,122.47,122.47,122.47,122.47,82000000.0
2007-07-04 12:24:00,122.47,122.47,122.47,122.47,55000000.0
2007-07-04 12:26:00,122.47,122.47,122.47,122.47,51600000.0
2007-07-04 12:27:00,122.47,122.48,122.47,122.47,96400000.0
2007-07-04 12:28:00,122.47,122.47,122.47,122.47,21200000.0
2007-07-04 12:29:00,122.47,122.47,122.47,122.47,18200000.0
2007-07-04 12:30:00,122.46,122.47,122.46,122.47,491799991.0
2007-07-04 12:31:00,122.47,122.49,122.47,122.49,159400000.0
2007-07-04 12:32:00,122.485,122.5,122.48,122.49,1494800021.0
2007-07-04 12:33:00,122.49,122.49,122.48,122.48,133700001.0
2007-07-04 12:34:00,122.49,122.5,122.48,122.48,1648500000.0
2007-07-04 12:35:00,122.48,122.49,122.48,122.49,1118300008.0
2007-07-04 12:36:00,122.49,122.49,122.48,122.48,1832899980.0
2007-07-04 12:37:00,122.48,122.49,122.48,122.49,1176600008.0
2007-07-04 12:38:00,122.49,122.49,122.47,122.48,1476799988.0
2007-07-04 12:39:00,122.48,122.49,122.48,122.48,1272900008.0
2007-07-04 12:40:00,122.48,122.49,122.48,122.48,1013400008.0
2007-07-04 12:41:00,122.48,122.49,122.48,122.49,923099999.0
2007-07-04 12:42:00,122.49,122.49,122.49,122.49,51000000.0
2007-07-04 12:43:00,122.49,122.49,122.48,122.49,91600000.0
2007-07-04 12:44:00,122.49,122.49,122.48,122.49,588200001.0
2007-07-04 12:45:00,122.48,122.5,122.48,122.5,1031200008.0
2007-07-04 12:46:00,122.5,122.51,122.5,122.5,1820000014.0
2007-07-04 12:47:00,122.5,122.51,122.5,122.5,161799994.0
2007-07-04 12:48:00,122.5,122.5,122.47,122.48,1469400004.0
2007-07-04 12:49:00,122.49,122.49,122.46,122.48,1762599996.0
2007-07-04 12:50:00,122.49,122.5,122.47,122.495,1762599996.0
2007-07-04 12:51:00,122.495,122.51,122.49,122.5,831799997.0
2007-07-04 12:52:00,122.5,122.51,122.5,122.5,230600003.0
2007-07-04 12:53:00,122.5,122.5,122.5,122.5,19800000.0
2007-07-04 12:54:00,122.5,122.5,122.5,122.5,135799997.0
2007-07-04 12:55:00,122.5,122.5,122.495,122.5,71800000.0
2007-07-04 12:56:00,122.495,122.53,122.495,122.525,1865800002.0
2007-07-04 12:57:00,122.52,122.52,122.49,122.49,512399995.0
2007-07-04 12:58:00,122.48,122.5,122.48,122.49,512399995.0
2007-07-04 12:59:00,122.5,122.51,122.5,122.51,512399995.0
2007-07-04 13:00:00,122.51,122.51,122.48,122.49,1657500003.0
2007-07-04 13:01:00,122.495,122.495,122.48,122.48,1657500003.0
2007-07-04 13:02:00,122.48,122.49,122.47,122.48,1444600004.0
2007-07-04 13:03:00,122.48,122.495,122.47,122.495,1272099972.0
2007-07-04 13:04:00,122.49,122.51,122.49,122.51,1503699976.0
2007-07-04 13:05:00,122.52,122.54,122.52,122.53,1503699976.0
2007-07-04 13:06:00,122.53,122.54,122.525,122.53,1082000013.0
2007-07-04 13:07:00,122.54,122.54,122.525,122.525,225599999.0
2007-07-04 13:08:00,122.53,122.53,122.52,122.52,355999991.0
2007-07-04 13:09:00,122.53,122.53,122.525,122.53,355999991.0
2007-07-04 13:10:00,122.525,122.53,122.525,122.525,21800000.0
2007-07-04 13:11:00,122.53,122.53,122.525,122.53,266500006.0
2007-07-04 13:12:00,122.53,122.54,122.53,122.53,108000000.0
2007-07-04 13:13:00,122.54,122.54,122.53,122.53,108000000.0
2007-07-04 13:14:00,122.54,122.54,122.54,122.54,108000000.0
2007-07-04 13:15:00,122.54,122.55,122.53,122.53,2045400008.0
2007-07-04 13:16:00,122.54,122.54,122.53,122.54,603199988.0
2007-07-04 13:17:00,122.54,122.54,122.54,122.54,42700000.0
2007-07-04 13:18:00,122.54,122.54,122.53,122.54,330300003.0
2007-07-04 13:19:00,122.54,122.54,122.53,122.54,473499996.0
2007-07-04 13:20:00,122.54,122.54,122.54,122.54,235299993.0
2007-07-04 13:21:00,122.54,122.55,122.53,122.53,1574699963.0
2007-07-04 13:22:00,122.53,122.555,122.53,122.555,824800006.0
2007-07-04 13:23:00,122.53,122.53,122.53,122.53,1269499968.0
2007-07-04 13:24:00,122.54,122.54,122.53,122.54,1269499968.0
2007-07-04 13:25:00,122.53,122.54,122.525,122.525,768399994.0
2007-07-04 13:26:00,122.53,122.54,122.525,122.54,893200000.0
2007-07-04 13:27:00,122.54,122.54,122.525,122.525,660699997.0
2007-07-04 13:28:00,122.525,122.525,122.525,122.525,122200001.0
2007-07-04 13:29:00,122.53,122.54,122.53,122.54,110399998.0
2007-07-04 13:30:00,122.54,122.54,122.52,122.52,831599999.0
2007-07-04 13:31:00,122.525,122.53,122.52,122.52,171400003.0
2007-07-04 13:32:00,122.52,122.53,122.52,122.53,300899999.0
2007-07-04 13:33:00,122.54,122.54,122.52,122.52,101199999.0
2007-07-04 13:34:00,122.53,122.53,122.525,122.525,20200000.0
2007-07-04 13:35:00,122.53,122.53,122.525,122.525,35600000.0
2007-07-04 13:36:00,122.525,122.525,122.51,122.525,220600002.0
2007-07-04 13:37:00,122.525,122.53,122.525,122.53,69600000.0
2007-07-04 13:38:00,122.53,122.53,122.525,122.53,27100000.0
2007-07-04 13:39:00,122.53,122.53,122.51,122.52,524200003.0
2007-07-04 13:40:00,122.52,122.52,122.5,122.51,1386800006.0
2007-07-04 13:41:00,122.505,122.525,122.5,122.525,603200002.0
2007-07-04 13:42:00,122.525,122.53,122.52,122.52,329500005.0
2007-07-04 13:43:00,122.52,122.525,122.52,122.525,48999998.0
2007-07-04 13:44:00,122.525,122.525,122.5,122.51,1096000000.0
2007-07-04 13:45:00,122.51,122.52,122.51,122.51,130700000.0
2007-07-04 13:46:00,122.51,122.51,122.51,122.51,23500000.0
2007-07-04 13:47:00,122.51,122.51,122.5,122.51,143700003.0
2007-07-04 13:48:00,122.51,122.51,122.49,122.51,829399996.0
2007-07-04 13:49:00,122.51,122.51,122.5,122.51,937500004.0
2007-07-04 13:50:00,122.51,122.51,122.49,122.5,1576399988.0
2007-07-04 13:51:00,122.51,122.52,122.51,122.52,166499999.0
2007-07-04 13:52:00,122.52,122.52,122.51,122.51,814499989.0
2007-07-04 13:53:00,122.51,122.51,122.51,122.51,547799998.0
2007-07-04 13:54:00,122.51,122.51,122.51,122.51,489199997.0
2007-07-04 13:55:00,122.51,122.53,122.51,122.525,442399993.0
2007-07-04 13:56:00,122.525,122.525,122.52,122.52,215900008.0
2007-07-04 13:57:00,122.52,122.52,122.52,122.52,19200000.0
2007-07-04 13:58:00,122.52,122.525,122.51,122.51,608400006.0
2007-07-04 13:59:00,122.49,122.5,122.49,122.5,1916399980.0
2007-07-04 14:00:00,122.49,122.5,122.49,122.49,1916399980.0
2007-07-04 14:01:00,122.5,122.52,122.5,122.51,1916399980.0
2007-07-04 14:02:00,122.51,122.525,122.5,122.51,1798599987.0
2007-07-04 14:03:00,122.51,122.525,122.51,122.51,772300006.0
2007-07-04 14:04:00,122.51,122.52,122.505,122.51,501399989.0
2007-07-04 14:05:00,122.51,122.52,122.5,122.51,1741600000.0
2007-07-04 14:06:00,122.52,122.53,122.52,122.52,474700004.0
2007-07-04 14:07:00,122.52,122.53,122.52,122.52,1024100006.0
2007-07-04 14:08:00,122.52,122.53,122.51,122.51,901500009.0
2007-07-04 14:09:00,122.51,122.51,122.505,122.51,202100002.0
2007-07-04 14:10:00,122.51,122.53,122.51,122.53,2019999976.0
2007-07-04 14:11:00,122.53,122.53,122.52,122.525,489700007.0
2007-07-04 14:12:00,122.525,122.53,122.51,122.51,819500001.0
2007-07-04 14:13:00,122.51,122.52,122.51,122.52,347800006.0
2007-07-04 14:14:00,122.52,122.52,122.51,122.51,323399992.0
2007-07-04 14:15:00,122.51,122.525,122.51,122.525,875899995.0
2007-07-04 14:16:00,122.525,122.53,122.52,122.53,360500002.0
2007-07-04 14:17:00,122.53,122.53,122.52,122.52,326700000.0
2007-07-04 14:18:00,122.525,122.53,122.525,122.525,63200000.0
2007-07-04 14:19:00,122.51,122.53,122.5,122.52,1599000001.0
2007-07-04 14:20:00,122.52,122.525,122.52,122.52,754400001.0
2007-07-04 14:21:00,122.52,122.525,122.51,122.52,281500002.0
2007-07-04 14:22:00,122.52,122.525,122.52,122.525,52600000.0
2007-07-04 14:23:00,122.525,122.525,122.525,122.525,2400000.0
2007-07-04 14:24:00,122.525,122.525,122.51,122.52,230899997.0
2007-07-04 14:25:00,122.52,122.53,122.52,122.53,213200000.0
2007-07-04 14:26:00,122.53,122.53,122.53,122.53,3200000.0
2007-07-04 14:27:00,122.54,122.54,122.525,122.525,51500000.0
2007-07-04 14:29:00,122.53,122.54,122.52,122.525,1130200002.0
2007-07-04 14:30:00,122.52,122.53,122.51,122.525,929300003.0
2007-07-04 14:31:00,122.525,122.525,122.5,122.51,952999998.0
2007-07-04 14:32:00,122.51,122.51,122.5,122.5,1267599992.0
2007-07-04 14:33:00,122.5,122.51,122.5,122.51,1062999999.0
2007-07-04 14:34:00,122.505,122.51,122.5,122.51,375499996.0
2007-07-04 14:35:00,122.51,122.51,122.49,122.49,1278399989.0
2007-07-04 14:36:00,122.49,122.49,122.49,122.49,157000000.0
2007-07-04 14:37:00,122.49,122.49,122.47,122.49,512199994.0
2007-07-04 14:38:00,122.485,122.49,122.485,122.49,101600000.0
2007-07-04 14:39:00,122.49,122.49,122.48,122.48,697499992.0
2007-07-04 14:40:00,122.495,122.5,122.49,122.5,697499992.0
2007-07-04 14:41:00,122.5,122.5,122.48,122.495,1204700013.0
2007-07-04 14:42:00,122.5,122.51,122.495,122.495,356700001.0
2007-07-04 14:43:00,122.495,122.495,122.49,122.49,606900003.0
2007-07-04 14:44:00,122.49,122.5,122.48,122.49,686100003.0
2007-07-04 14:45:00,122.495,122.5,122.495,122.495,161400000.0
2007-07-04 14:46:00,122.495,122.5,122.495,122.5,121899999.0
2007-07-04 14:47:00,122.5,122.5,122.49,122.5,943700015.0
2007-07-04 14:48:00,122.5,122.5,122.49,122.49,368199997.0
2007-07-04 14:49:00,122.5,122.51,122.5,122.51,368199997.0
2007-07-04 14:50:00,122.49,122.49,122.49,122.49,735200001.0
2007-07-04 14:51:00,122.5,122.51,122.5,122.51,735200001.0
2007-07-04 14:52:00,122.51,122.51,122.5,122.51,342099997.0
2007-07-04 14:53:00,122.51,122.51,122.51,122.51,59800000.0
2007-07-04 14:54:00,122.49,122.5,122.49,122.49,1696699996.0
2007-07-04 14:55:00,122.5,122.5,122.495,122.5,1696699996.0
2007-07-04 14:56:00,122.5,122.5,122.49,122.49,91000000.0
2007-07-04 14:57:00,122.49,122.495,122.49,122.49,389200009.0
2007-07-04 14:58:00,122.495,122.5,122.49,122.49,507600009.0
2007-07-04 14:59:00,122.495,122.5,122.49,122.495,188000003.0
2007-07-04 15:00:00,122.495,122.51,122.495,122.51,74900000.0
2007-07-04 15:01:00,122.51,122.51,122.5,122.5,354500004.0
2007-07-04 15:02:00,122.5,122.52,122.49,122.51,512439997.0
2007-07-04 15:03:00,122.51,122.52,122.5,122.51,1529699993.0
2007-07-04 15:04:00,122.49,122.5,122.48,122.48,1364899979.0
2007-07-04 15:05:00,122.49,122.5,122.48,122.48,1364899979.0
2007-07-04 15:06:00,122.49,122.49,122.48,122.49,1086700000.0
2007-07-04 15:07:00,122.49,122.5,122.49,122.5,546499991.0
2007-07-04 15:08:00,122.5,122.5,122.49,122.49,322800005.0
2007-07-04 15:09:00,122.5,122.5,122.49,122.49,805599987.0
2007-07-04 15:10:00,122.49,122.5,122.48,122.49,1121900007.0
2007-07-04 15:11:00,122.49,122.52,122.49,122.51,1469700003.0
2007-07-04 15:12:00,122.51,122.51,122.51,122.51,241600006.0
2007-07-04 15:14:00,122.51,122.51,122.51,122.51,109400000.0
2007-07-04 15:15:00,122.51,122.51,122.51,122.51,69200000.0
2007-07-04 15:16:00,122.51,122.51,122.49,122.49,1632699983.0
2007-07-04 15:17:00,122.5,122.51,122.5,122.5,204300001.0
2007-07-04 15:18:00,122.51,122.51,122.5,122.51,531299986.0
2007-07-04 15:19:00,122.51,122.51,122.51,122.51,302500003.0
2007-07-04 15:20:00,122.51,122.52,122.5,122.51,2075099976.0
2007-07-04 15:21:00,122.51,122.52,122.5,122.51,376000002.0
2007-07-04 15:22:00,122.52,122.52,122.51,122.52,376000002.0
2007-07-04 15:23:00,122.52,122.52,122.51,122.52,203100003.0
2007-07-04 15:24:00,122.51,122.53,122.51,122.52,1391099991.0
2007-07-04 15:25:00,122.52,122.52,122.52,122.52,93199996.0
2007-07-04 15:26:00,122.52,122.52,122.52,122.52,1076699986.0
2007-07-04 15:27:00,122.52,122.52,122.52,122.52,397900002.0
2007-07-04 15:28:00,122.52,122.52,122.51,122.52,142499997.0
2007-07-04 15:29:00,122.52,122.52,122.51,122.52,253399995.0
2007-07-04 15:30:00,122.52,122.52,122.51,122.51,1552299981.0
2007-07-04 15:31:00,122.51,122.54,122.51,122.54,1552299981.0
2007-07-04 15:32:00,122.54,122.54,122.52,122.52,459699996.0
2007-07-04 15:33:00,122.53,122.53,122.53,122.53,112800000.0
2007-07-04 15:34:00,122.53,122.54,122.52,122.54,814100003.0
2007-07-04 15:35:00,122.53,122.53,122.52,122.53,292799984.0
2007-07-04 15:36:00,122.53,122.53,122.53,122.53,292799984.0
2007-07-04 15:37:00,122.53,122.54,122.53,122.54,225399988.0
2007-07-04 15:38:00,122.54,122.55,122.53,122.54,1783300008.0
2007-07-04 15:39:00,122.54,122.55,122.53,122.54,1676100019.0
2007-07-04 15:40:00,122.54,122.55,122.53,122.54,1311299999.0
2007-07-04 15:41:00,122.54,122.55,122.54,122.55,724300011.0
2007-07-04 15:42:00,122.55,122.55,122.54,122.54,1579599996.0
2007-07-04 15:43:00,122.54,122.55,122.54,122.55,1105199996.0
2007-07-04 15:44:00,122.55,122.56,122.54,122.56,1403100009.0
2007-07-04 15:45:00,122.56,122.56,122.56,122.56,17600000.0
2007-07-04 15:46:00,122.56,122.57,122.56,122.56,378700003.0
2007-07-04 15:47:00,122.56,122.57,122.56,122.56,1382599997.0
2007-07-04 15:48:00,122.57,122.57,122.55,122.55,1382599997.0
2007-07-04 15:49:00,122.56,122.57,122.56,122.57,363900012.0
2007-07-04 15:50:00,122.56,122.57,122.56,122.56,2134999966.0
2007-07-04 15:51:00,122.58,122.59,122.57,122.58,2134999966.0
2007-07-04 15:52:00,122.58,122.58,122.57,122.58,2055799974.0
2007-07-04 15:53:00,122.58,122.58,122.57,122.58,197799999.0
2007-07-04 15:54:00,122.58,122.58,122.57,122.57,789500000.0
2007-07-04 15:55:00,122.57,122.58,122.57,122.57,952099995.0
2007-07-04 15:56:00,122.57,122.58,122.57,122.57,789599992.0
2007-07-04 15:57:00,122.56,122.58,122.56,122.57,726299985.0
2007-07-04 15:58:00,122.57,122.59,122.57,122.58,726299985.0
2007-07-04 15:59:00,122.58,122.58,122.56,122.58,2106999991.0
2007-07-04 16:00:00,122.58,122.59,122.57,122.59,1152100007.0
2007-07-04 16:01:00,122.59,122.59,122.57,122.58,451800001.0
2007-07-04 16:02:00,122.58,122.59,122.57,122.59,1622999999.0
2007-07-04 16:03:00,122.6,122.61,122.59,122.6,1622999999.0
2007-07-04 16:04:00,122.61,122.61,122.59,122.59,1622999999.0
2007-07-04 16:05:00,122.59,122.6,122.58,122.6,965800009.0
2007-07-04 16:06:00,122.6,122.6,122.58,122.6,1160900002.0
2007-07-04 16:07:00,122.6,122.61,122.59,122.61,1991199991.0
2007-07-04 16:08:00,122.61,122.62,122.61,122.62,773699998.0
2007-07-04 16:09:00,122.62,122.63,122.61,122.63,2064899997.0
2007-07-04 16:10:00,122.62,122.63,122.62,122.63,118300000.0
2007-07-04 16:11:00,122.63,122.63,122.62,122.63,231399998.0
2007-07-04 16:12:00,122.63,122.63,122.62,122.63,1568000003.0
2007-07-04 16:13:00,122.63,122.64,122.62,122.63,1568000003.0
2007-07-04 16:14:00,122.62,122.64,122.62,122.63,1078600006.0
2007-07-04 16:15:00,122.64,122.67,122.64,122.67,1078600006.0
2007-07-04 16:16:00,122.65,122.65,122.64,122.65,1903100007.0
2007-07-04 16:17:00,122.66,122.66,122.64,122.66,1903100007.0
2007-07-04 16:18:00,122.66,122.66,122.63,122.64,1848399996.0
2007-07-04 16:19:00,122.62,122.63,122.62,122.62,1436800006.0
2007-07-04 16:20:00,122.63,122.63,122.61,122.62,1436800006.0
2007-07-04 16:21:00,122.63,122.63,122.62,122.63,1436800006.0
2007-07-04 16:22:00,122.61,122.62,122.61,122.61,904700003.0
2007-07-04 16:23:00,122.61,122.63,122.6,122.63,904700003.0
2007-07-04 16:24:00,122.63,122.63,122.62,122.63,545399998.0
2007-07-04 16:25:00,122.63,122.63,122.61,122.63,337999992.0
2007-07-04 16:26:00,122.63,122.63,122.61,122.62,876800012.0
2007-07-04 16:27:00,122.61,122.65,122.61,122.62,1685200000.0
2007-07-04 16:28:00,122.62,122.63,122.62,122.62,267000005.0
2007-07-04 16:29:00,122.62,122.63,122.61,122.63,647700000.0
2007-07-04 16:30:00,122.62,122.63,122.61,122.61,877800020.0
2007-07-04 16:31:00,122.61,122.62,122.61,122.62,300300006.0
2007-07-04 16:32:00,122.62,122.63,122.61,122.63,735799997.0
2007-07-04 16:33:00,122.63,122.63,122.62,122.62,109200000.0
2007-07-04 16:34:00,122.62,122.62,122.62,122.62,55400000.0
2007-07-04 16:35:00,122.62,122.63,122.61,122.63,969700007.0
2007-07-04 16:36:00,122.63,122.63,122.61,122.62,918500008.0
2007-07-04 16:37:00,122.62,122.62,122.62,122.62,234000000.0
2007-07-04 16:38:00,122.63,122.63,122.62,122.62,190500000.0
2007-07-04 16:39:00,122.62,122.62,122.61,122.61,379099998.0
2007-07-04 16:40:00,122.62,122.63,122.61,122.62,782799996.0
2007-07-04 16:41:00,122.62,122.63,122.61,122.63,524899992.0
2007-07-04 16:42:00,122.63,122.65,122.63,122.65,1843199978.0
2007-07-04 16:43:00,122.65,122.66,122.63,122.64,1648500004.0
2007-07-04 16:44:00,122.64,122.64,122.63,122.63,988499994.0
2007-07-04 16:45:00,122.63,122.63,122.62,122.63,713999986.0
2007-07-04 16:46:00,122.63,122.64,122.62,122.64,589399990.0
2007-07-04 16:47:00,122.63,122.64,122.63,122.63,185699996.0
2007-07-04 16:48:00,122.63,122.63,122.63,122.63,27900000.0
2007-07-04 16:49:00,122.63,122.64,122.63,122.63,436099998.0
2007-07-04 16:50:00,122.62,122.63,122.62,122.63,636999999.0
2007-07-04 16:51:00,122.61,122.62,122.6,122.62,1015399984.0
2007-07-04 16:52:00,122.61,122.63,122.61,122.62,1015399984.0
2007-07-04 16:53:00,122.63,122.64,122.63,122.64,1015399984.0
2007-07-04 16:54:00,122.64,122.64,122.63,122.63,590000008.0
2007-07-04 16:55:00,122.64,122.64,122.63,122.63,1341999972.0
2007-07-04 16:56:00,122.625,122.63,122.62,122.63,1341999972.0
2007-07-04 16:57:00,122.61,122.62,122.59,122.59,1752600015.0
2007-07-04 16:58:00,122.61,122.62,122.6,122.62,1752600015.0
2007-07-04 16:59:00,122.61,122.62,122.59,122.6,1752600015.0
2007-07-04 17:00:00,122.6,122.62,122.6,122.62,1752600015.0
2007-07-04 17:01:00,122.62,122.62,122.61,122.62,1416499996.0
2007-07-04 17:02:00,122.61,122.61,122.59,122.6,1196400002.0
2007-07-04 17:03:00,122.61,122.63,122.6,122.63,1196400002.0
2007-07-04 17:04:00,122.61,122.61,122.59,122.6,1786500035.0
2007-07-04 17:05:00,122.6,122.61,122.59,122.6,1786500035.0
2007-07-04 17:06:00,122.6,122.61,122.59,122.6,1307600024.0
2007-07-04 17:07:00,122.61,122.63,122.61,122.62,258700000.0
2007-07-04 17:08:00,122.62,122.62,122.6,122.6,611800007.0
2007-07-04 17:09:00,122.6,122.62,122.6,122.61,1549200004.0
2007-07-04 17:10:00,122.61,122.62,122.6,122.6,1976899970.0
2007-07-04 17:11:00,122.6,122.61,122.6,122.61,446700004.0
2007-07-04 17:12:00,122.61,122.61,122.59,122.61,557299996.0
2007-07-04 17:13:00,122.6,122.6,122.6,122.6,557299996.0
2007-07-04 17:14:00,122.61,122.62,122.6,122.61,557299996.0
2007-07-04 17:15:00,122.62,122.62,122.61,122.62,106999997.0
2007-07-04 17:16:00,122.62,122.63,122.61,122.61,243699996.0
2007-07-04 17:17:00,122.62,122.62,122.62,122.62,8000000.0
2007-07-04 17:18:00,122.62,122.62,122.59,122.59,1537600015.0
2007-07-04 17:19:00,122.6,122.6,122.59,122.6,603300000.0
2007-07-04 17:20:00,122.58,122.58,122.58,122.58,2023500012.0
2007-07-04 17:21:00,122.59,122.59,122.58,122.58,2023500012.0
2007-07-04 17:22:00,122.58,122.61,122.575,122.6,2023500012.0
2007-07-04 17:23:00,122.6,122.6,122.59,122.6,331900008.0
2007-07-04 17:24:00,122.595,122.61,122.595,122.61,331900008.0
2007-07-04 17:25:00,122.61,122.62,122.61,122.62,771100028.0
2007-07-04 17:26:00,122.62,122.64,122.62,122.63,1440200020.0
2007-07-04 17:27:00,122.63,122.63,122.6,122.61,1084999989.0
2007-07-04 17:28:00,122.61,122.63,122.61,122.61,813700015.0
2007-07-04 17:29:00,122.61,122.63,122.61,122.62,737999986.0
2007-07-04 17:30:00,122.62,122.62,122.605,122.61,608599994.0
2007-07-04 17:31:00,122.6,122.63,122.595,122.61,1267399982.0
2007-07-04 17:32:00,122.61,122.64,122.61,122.62,836099997.0
2007-07-04 17:33:00,122.62,122.62,122.59,122.62,1514599997.0
2007-07-04 17:34:00,122.63,122.65,122.63,122.64,1299699996.0
2007-07-04 17:35:00,122.64,122.65,122.63,122.63,867500003.0
2007-07-04 17:36:00,122.63,122.63,122.62,122.63,1516799988.0
2007-07-04 17:37:00,122.61,122.62,122.61,122.62,1291200002.0
2007-07-04 17:38:00,122.62,122.62,122.59,122.61,1139799999.0
2007-07-04 17:39:00,122.61,122.61,122.6,122.61,147000001.0
2007-07-04 17:40:00,122.61,122.61,122.59,122.6,720799997.0
2007-07-04 17:41:00,122.6,122.6,122.6,122.6,110100005.0
2007-07-04 17:42:00,122.6,122.6,122.6,122.6,630899991.0
2007-07-04 17:43:00,122.6,122.62,122.59,122.6,1081699999.0
2007-07-04 17:44:00,122.6,122.6,122.6,122.6,1084999996.0
2007-07-04 17:45:00,122.6,122.62,122.6,122.61,1349799990.0
2007-07-04 17:46:00,122.61,122.62,122.6,122.6,876099987.0
2007-07-04 17:47:00,122.6,122.6,122.6,122.6,1182699983.0
2007-07-04 17:48:00,122.6,122.6,122.6,122.6,890299979.0
2007-07-04 17:49:00,122.6,122.62,122.6,122.61,765100009.0
2007-07-04 17:50:00,122.61,122.61,122.61,122.61,64000000.0
2007-07-04 17:51:00,122.59,122.64,122.59,122.62,496999992.0
2007-07-04 17:52:00,122.625,122.63,122.62,122.63,496999992.0
2007-07-04 17:53:00,122.63,122.63,122.62,122.62,670900013.0
2007-07-04 17:54:00,122.62,122.62,122.62,122.62,218300004.0
2007-07-04 17:55:00,122.62,122.62,122.62,122.62,58800000.0
2007-07-04 17:56:00,122.62,122.63,122.62,122.63,168700000.0
2007-07-04 17:57:00,122.63,122.63,122.615,122.62,231100006.0
2007-07-04 17:58:00,122.615,122.62,122.615,122.62,414100004.0
2007-07-04 17:59:00,122.62,122.62,122.62,122.62,27000000.0
2007-07-04 18:00:00,122.63,122.63,122.62,122.62,340600008.0
2007-07-04 18:01:00,122.62,122.62,122.61,122.61,1293300024.0
2007-07-04 18:02:00,122.61,122.61,122.6,122.61,457200000.0
2007-07-04 18:03:00,122.61,122.61,122.61,122.61,322800006.0
2007-07-04 18:04:00,122.61,122.62,122.61,122.61,573100004.0
2007-07-04 18:05:00,122.61,122.61,122.61,122.61,40600001.0
2007-07-04 18:06:00,122.61,122.61,122.61,122.61,327000004.0
2007-07-04 18:07:00,122.62,122.63,122.61,122.63,942800014.0
2007-07-04 18:08:00,122.63,122.63,122.62,122.62,877600014.0
2007-07-04 18:09:00,122.62,122.62,122.62,122.62,815100032.0
2007-07-04 18:11:00,122.62,122.62,122.62,122.62,65900002.0
2007-07-04 18:12:00,122.62,122.62,122.62,122.62,611500030.0
2007-07-04 18:13:00,122.62,122.63,122.62,122.63,777600002.0
2007-07-04 18:14:00,122.63,122.63,122.63,122.63,267200004.0
2007-07-04 18:15:00,122.63,122.64,122.63,122.64,702199998.0
2007-07-04 18:16:00,122.64,122.64,122.63,122.63,748599991.0
2007-07-04 18:17:00,122.63,122.64,122.61,122.63,947299992.0
2007-07-04 18:18:00,122.625,122.63,122.62,122.62,599999994.0
2007-07-04 18:19:00,122.625,122.63,122.625,122.63,95500000.0
2007-07-04 18:20:00,122.63,122.63,122.61,122.61,519599998.0
2007-07-04 18:21:00,122.62,122.62,122.62,122.62,9000000.0
2007-07-04 18:22:00,122.61,122.61,122.61,122.61,225900002.0
2007-07-04 18:23:00,122.61,122.62,122.605,122.62,323500006.0
2007-07-04 18:24:00,122.62,122.63,122.62,122.63,660299986.0
2007-07-04 18:25:00,122.63,122.63,122.62,122.62,83099998.0
2007-07-04 18:26:00,122.63,122.63,122.62,122.62,491900018.0
2007-07-04 18:27:00,122.62,122.62,122.62,122.62,174500010.0
2007-07-04 18:28:00,122.62,122.62,122.61,122.62,561300018.0
2007-07-04 18:29:00,122.62,122.63,122.615,122.615,666000013.0
2007-07-04 18:30:00,122.62,122.62,122.61,122.61,349300005.0
2007-07-04 18:31:00,122.62,122.63,122.61,122.63,901500019.0
2007-07-04 18:32:00,122.63,122.63,122.63,122.63,47800000.0
2007-07-04 18:33:00,122.63,122.63,122.63,122.63,151300000.0
2007-07-04 18:34:00,122.63,122.63,122.63,122.63,19900000.0
2007-07-04 18:35:00,122.63,122.63,122.62,122.62,599400014.0
2007-07-04 18:38:00,122.62,122.63,122.62,122.63,555000006.0
2007-07-04 18:39:00,122.63,122.63,122.63,122.63,49800000.0
2007-07-04 18:40:00,122.63,122.63,122.62,122.62,249799994.0
2007-07-04 18:41:00,122.63,122.63,122.63,122.63,6000000.0
2007-07-04 18:42:00,122.63,122.63,122.62,122.62,332300005.0
2007-07-04 18:43:00,122.62,122.62,122.61,122.61,131599998.0
2007-07-04 18:44:00,122.61,122.61,122.6,122.6,348100003.0
2007-07-04 18:45:00,122.605,122.61,122.59,122.6,1013100017.0
2007-07-04 18:46:00,122.6,122.6,122.6,122.6,5200000.0
2007-07-04 18:47:00,122.6,122.6,122.57,122.58,956600004.0
2007-07-04 18:48:00,122.58,122.59,122.56,122.57,1625200008.0
2007-07-04 18:49:00,122.56,122.59,122.56,122.58,790100018.0
2007-07-04 18:50:00,122.6,122.62,122.58,122.6,790100018.0
2007-07-04 18:51:00,122.59,122.61,122.59,122.6,641250016.0
2007-07-04 18:52:00,122.6,122.62,122.6,122.62,662650009.0
2007-07-04 18:53:00,122.62,122.63,122.62,122.63,1253000030.0
2007-07-04 18:54:00,122.63,122.64,122.63,122.64,1777300033.0
2007-07-04 18:55:00,122.64,122.64,122.63,122.64,1153050014.0
2007-07-04 18:56:00,122.64,122.64,122.62,122.63,1022999987.0
2007-07-04 18:57:00,122.63,122.63,122.61,122.63,746199988.0
2007-07-04 18:58:00,122.63,122.63,122.63,122.63,195899997.0
2007-07-04 18:59:00,122.63,122.63,122.63,122.63,79100001.0
2007-07-04 19:00:00,122.63,122.63,122.63,122.63,66099998.0
2007-07-04 19:01:00,122.63,122.63,122.63,122.63,62099998.0
2007-07-04 19:02:00,122.63,122.64,122.61,122.62,2086499988.0
2007-07-04 19:03:00,122.61,122.62,122.61,122.61,584300008.0
2007-07-04 19:04:00,122.615,122.62,122.605,122.615,322399998.0
2007-07-04 19:05:00,122.615,122.63,122.61,122.63,347599999.0
2007-07-04 19:06:00,122.63,122.63,122.62,122.62,183099994.0
2007-07-04 19:07:00,122.62,122.62,122.6,122.61,764600006.0
2007-07-04 19:08:00,122.61,122.62,122.61,122.62,97799998.0
2007-07-04 19:09:00,122.61,122.62,122.59,122.6,989700006.0
2007-07-04 19:10:00,122.6,122.6,122.58,122.595,989700006.0
2007-07-04 19:11:00,122.6,122.6,122.58,122.59,1809699991.0
2007-07-04 19:12:00,122.6,122.6,122.59,122.6,157999994.0
2007-07-04 19:13:00,122.6,122.61,122.59,122.6,1443499975.0
2007-07-04 19:14:00,122.6,122.6,122.59,122.59,290599998.0
2007-07-04 19:15:00,122.58,122.6,122.58,122.6,2104000009.0
2007-07-04 19:16:00,122.6,122.6,122.58,122.59,2104000009.0
2007-07-04 19:18:00,122.585,122.59,122.58,122.58,296499992.0
2007-07-04 19:19:00,122.58,122.6,122.56,122.6,1371400002.0
2007-07-04 19:20:00,122.6,122.6,122.58,122.59,547099994.0
2007-07-04 19:21:00,122.59,122.59,122.59,122.59,72399997.0
2007-07-04 19:22:00,122.585,122.6,122.585,122.6,133799997.0
2007-07-04 19:23:00,122.6,122.6,122.59,122.6,639799989.0
2007-07-04 19:24:00,122.6,122.6,122.6,122.6,129700006.0
2007-07-04 19:25:00,122.6,122.61,122.6,122.61,128100002.0
2007-07-04 19:26:00,122.61,122.61,122.61,122.61,47800000.0
2007-07-04 19:27:00,122.61,122.625,122.6,122.61,569500000.0
2007-07-04 19:28:00,122.62,122.64,122.62,122.635,194800003.0
2007-07-04 19:29:00,122.635,122.635,122.635,122.635,16000000.0
2007-07-04 19:35:00,122.635,122.635,122.62,122.62,124300002.0
2007-07-04 19:36:00,122.62,122.63,122.62,122.625,168100000.0
2007-07-04 19:38:00,122.625,122.625,122.605,122.615,146000001.0
2007-07-04 19:39:00,122.61,122.61,122.61,122.61,79800002.0
2007-07-04 19:41:00,122.61,122.61,122.595,122.605,231300000.0
2007-07-04 19:42:00,122.605,122.605,122.605,122.605,72000000.0
2007-07-04 19:43:00,122.6,122.6,122.595,122.6,359000002.0
2007-07-04 19:44:00,122.595,122.595,122.58,122.58,717199999.0
2007-07-04 19:45:00,122.58,122.59,122.58,122.59,101099998.0
2007-07-04 19:46:00,122.59,122.59,122.59,122.59,70100000.0
2007-07-04 19:47:00,122.59,122.59,122.58,122.58,138600001.0
2007-07-04 19:49:00,122.59,122.59,122.59,122.59,49200000.0
2007-07-04 19:50:00,122.59,122.59,122.59,122.59,77499999.0
2007-07-04 19:51:00,122.59,122.59,122.59,122.59,53000000.0
2007-07-04 19:53:00,122.59,122.6,122.59,122.6,257100000.0
2007-07-04 19:54:00,122.6,122.6,122.6,122.6,31900000.0
2007-07-04 19:55:00,122.6,122.6,122.6,122.6,43800000.0
2007-07-04 19:57:00,122.6,122.6,122.6,122.6,35800000.0
2007-07-04 19:58:00,122.6,122.6,122.59,122.59,158899996.0
2007-07-04 19:59:00,122.6,122.6,122.59,122.59,178600000.0
2007-07-04 20:00:00,122.59,122.59,122.59,122.59,319400012.0
2007-07-04 20:01:00,122.59,122.59,122.58,122.58,319400012.0
2007-07-04 20:02:00,122.6,122.6,122.6,122.6,96000000.0
2007-07-04 20:04:00,122.59,122.59,122.59,122.59,96000000.0
2007-07-04 20:05:00,122.59,122.59,122.58,122.58,96000000.0
2007-07-04 20:06:00,122.59,122.59,122.59,122.59,111500000.0
2007-07-04 20:09:00,122.59,122.59,122.58,122.58,394599996.0
2007-07-04 20:10:00,122.59,122.6,122.59,122.6,582100015.0
2007-07-04 20:12:00,122.6,122.6,122.6,122.6,23000000.0
2007-07-04 20:13:00,122.62,122.62,122.61,122.61,302300004.0
2007-07-04 20:14:00,122.6,122.6,122.59,122.6,302300004.0
2007-07-04 20:17:00,122.6,122.6,122.6,122.6,16400000.0
2007-07-04 20:18:00,122.6,122.6,122.59,122.6,635299991.0
2007-07-04 20:19:00,122.6,122.6,122.6,122.6,299000000.0
2007-07-04 20:20:00,122.6,122.6,122.6,122.6,355500005.0
2007-07-04 20:21:00,122.6,122.6,122.6,122.6,1272500005.0
2007-07-04 20:22:00,122.6,122.6,122.6,122.6,507400017.0
2007-07-04 20:23:00,122.6,122.6,122.6,122.6,91400002.0
2007-07-04 20:24:00,122.6,122.6,122.6,122.6,185200001.0
2007-07-04 20:25:00,122.6,122.6,122.6,122.6,46099998.0
2007-07-04 20:26:00,122.6,122.6,122.6,122.6,46099998.0
2007-07-04 20:28:00,122.6,122.6,122.59,122.59,422600001.0
2007-07-04 20:29:00,122.59,122.59,122.58,122.58,127199997.0
2007-07-04 20:30:00,122.59,122.59,122.59,122.59,97000000.0
2007-07-04 20:31:00,122.59,122.59,122.59,122.59,48500000.0
2007-07-04 20:32:00,122.59,122.6,122.59,122.59,537800014.0
2007-07-04 20:33:00,122.59,122.59,122.575,122.58,372000003.0
2007-07-04 20:34:00,122.58,122.59,122.57,122.57,360799993.0
2007-07-04 20:35:00,122.57,122.57,122.57,122.57,248900009.0
2007-07-04 20:36:00,122.59,122.59,122.58,122.58,258199995.0
2007-07-04 20:37:00,122.58,122.59,122.58,122.58,675799988.0
2007-07-04 20:38:00,122.58,122.58,122.58,122.58,160699996.0
2007-07-04 20:39:00,122.58,122.58,122.58,122.58,100199996.0
2007-07-04 20:40:00,122.59,122.6,122.59,122.6,153800003.0
2007-07-04 20:41:00,122.6,122.6,122.58,122.58,330099999.0
2007-07-04 20:42:00,122.59,122.59,122.59,122.59,412900003.0
2007-07-04 20:43:00,122.59,122.59,122.59,122.59,40800000.0
2007-07-04 20:44:00,122.59,122.6,122.59,122.59,354199990.0
2007-07-04 20:46:00,122.59,122.6,122.59,122.6,354199990.0
2007-07-04 20:47:00,122.6,122.6,122.59,122.59,329000002.0
2007-07-04 20:48:00,122.6,122.6,122.59,122.6,382200013.0
2007-07-04 20:49:00,122.6,122.6,122.6,122.6,189700003.0
2007-07-04 20:50:00,122.6,122.6,122.6,122.6,349299995.0
2007-07-04 20:53:00,122.6,122.6,122.6,122.6,313600005.0
2007-07-04 20:54:00,122.6,122.61,122.6,122.61,471900003.0
2007-07-04 20:55:00,122.61,122.61,122.61,122.61,99400002.0
2007-07-04 20:56:00,122.61,122.61,122.61,122.61,441600004.0
2007-07-04 20:57:00,122.62,122.62,122.62,122.62,441600004.0
2007-07-04 20:58:00,122.61,122.62,122.61,122.62,441600004.0
2007-07-04 20:59:00,122.62,122.62,122.61,122.61,19100000.0
2007-07-04 21:00:00,122.6,122.6,122.6,122.6,266099990.0
2007-07-04 21:01:00,122.61,122.61,122.61,122.61,266099990.0
2007-07-04 21:02:00,122.61,122.62,122.61,122.62,218800003.0
2007-07-04 21:03:00,122.63,122.63,122.63,122.63,173400000.0
2007-07-04 21:04:00,122.62,122.62,122.61,122.61,173400000.0
2007-07-04 21:05:00,122.61,122.62,122.61,122.61,145499999.0
2007-07-04 21:06:00,122.62,122.62,122.61,122.62,66899999.0
2007-07-04 21:07:00,122.61,122.62,122.61,122.62,177300000.0
2007-07-04 21:08:00,122.63,122.64,122.62,122.64,1364399969.0
2007-07-04 21:09:00,122.64,122.64,122.62,122.63,1138100018.0
2007-07-04 21:10:00,122.63,122.63,122.62,122.62,1172999981.0
2007-07-04 21:11:00,122.62,122.64,122.62,122.63,1779799974.0
2007-07-04 21:12:00,122.64,122.64,122.64,122.64,151900002.0
2007-07-04 21:13:00,122.64,122.64,122.63,122.64,1607299975.0
2007-07-04 21:14:00,122.64,122.64,122.62,122.63,715399994.0
2007-07-04 21:15:00,122.62,122.64,122.61,122.62,1679199996.0
2007-07-04 21:16:00,122.62,122.64,122.62,122.63,810000001.0
2007-07-04 21:17:00,122.64,122.65,122.63,122.64,683499998.0
2007-07-04 21:18:00,122.64,122.64,122.64,122.64,685700026.0
2007-07-04 21:19:00,122.64,122.64,122.64,122.64,1227399993.0
2007-07-04 21:20:00,122.64,122.64,122.62,122.64,635299996.0
2007-07-04 21:21:00,122.64,122.64,122.64,122.64,114599998.0
2007-07-04 21:22:00,122.64,122.64,122.62,122.62,239799999.0
2007-07-04 21:23:00,122.63,122.63,122.63,122.63,219799998.0
2007-07-04 21:24:00,122.63,122.63,122.62,122.63,219799998.0
2007-07-04 21:25:00,122.63,122.63,122.63,122.63,31900000.0
2007-07-04 21:26:00,122.63,122.64,122.63,122.64,508799993.0
2007-07-04 21:27:00,122.64,122.64,122.63,122.63,508799993.0
2007-07-04 21:28:00,122.63,122.63,122.59,122.63,1058800001.0
2007-07-04 21:29:00,122.62,122.63,122.62,122.63,193500003.0
2007-07-04 21:30:00,122.63,122.63,122.62,122.62,131700004.0
2007-07-04 21:31:00,122.62,122.63,122.62,122.63,175899998.0
2007-07-04 21:32:00,122.63,122.63,122.63,122.63,211400010.0
2007-07-04 21:33:00,122.63,122.63,122.63,122.63,71800004.0
2007-07-04 21:34:00,122.63,122.63,122.62,122.63,195700004.0
2007-07-04 21:35:00,122.63,122.63,122.63,122.63,20000000.0
2007-07-04 21:36:00,122.63,122.63,122.62,122.63,155700006.0
2007-07-04 21:37:00,122.64,122.64,122.64,122.64,28000000.0
2007-07-04 21:39:00,122.63,122.63,122.63,122.63,28000000.0
2007-07-04 21:40:00,122.63,122.63,122.63,122.63,4000000.0
2007-07-04 21:42:00,122.63,122.64,122.63,122.64,162600000.0
2007-07-04 21:43:00,122.64,122.64,122.64,122.64,159500006.0
2007-07-04 21:44:00,122.64,122.64,122.64,122.64,79800004.0
2007-07-04 21:45:00,122.64,122.65,122.64,122.65,366700001.0
2007-07-04 21:46:00,122.65,122.65,122.63,122.64,548700002.0
2007-07-04 21:47:00,122.64,122.64,122.64,122.64,20700001.0
2007-07-04 21:50:00,122.63,122.63,122.63,122.63,22700000.0
2007-07-04 21:51:00,122.64,122.64,122.64,122.64,22700000.0
2007-07-04 21:55:00,122.64,122.64,122.64,122.64,19900000.0
2007-07-04 21:56:00,122.64,122.64,122.64,122.64,43000000.0
2007-07-04 21:57:00,122.64,122.64,122.63,122.64,217000000.0
2007-07-04 21:58:00,122.63,122.63,122.63,122.63,45400000.0
2007-07-04 21:59:00,122.64,122.64,122.64,122.64,45400000.0
2007-07-04 22:00:00,122.64,122.64,122.64,122.64,19200000.0
2007-07-04 22:01:00,122.64,122.64,122.64,122.64,13600000.0
2007-07-04 22:02:00,122.64,122.64,122.64,122.64,9600000.0
2007-07-04 22:04:00,122.63,122.63,122.63,122.63,9600000.0
2007-07-04 22:05:00,122.64,122.64,122.64,122.64,9600000.0
2007-07-04 22:07:00,122.65,122.65,122.64,122.64,10400000.0
2007-07-04 22:08:00,122.64,122.64,122.64,122.64,10400000.0
2007-07-04 22:09:00,122.64,122.64,122.63,122.63,76000000.0
2007-07-04 22:10:00,122.63,122.63,122.63,122.63,48600001.0
2007-07-04 22:11:00,122.63,122.64,122.63,122.63,154099997.0
2007-07-04 22:13:00,122.65,122.65,122.65,122.65,54300000.0
2007-07-04 22:14:00,122.64,122.64,122.64,122.64,54300000.0
2007-07-04 22:15:00,122.64,122.64,122.64,122.64,54300000.0
2007-07-04 22:16:00,122.64,122.64,122.64,122.64,47100001.0
2007-07-04 22:17:00,122.64,122.64,122.635,122.635,42300001.0
2007-07-04 22:18:00,122.64,122.64,122.64,122.64,32800000.0
2007-07-04 22:19:00,122.64,122.64,122.635,122.635,72500002.0
2007-07-04 22:20:00,122.64,122.65,122.64,122.65,117999998.0
2007-07-04 22:21:00,122.65,122.65,122.64,122.65,24000000.0
2007-07-04 22:24:00,122.65,122.65,122.65,122.65,24000000.0
2007-07-04 22:26:00,122.66,122.66,122.65,122.65,48000000.0
2007-07-04 22:28:00,122.65,122.65,122.65,122.65,48000000.0
2007-07-04 22:29:00,122.65,122.65,122.65,122.65,96000000.0
2007-07-04 22:30:00,122.64,122.65,122.64,122.65,12000000.0
2007-07-04 22:31:00,122.64,122.64,122.64,122.64,12000000.0
2007-07-04 22:32:00,122.65,122.65,122.65,122.65,12000000.0
2007-07-04 22:34:00,122.64,122.64,122.64,122.64,27000000.0
2007-07-04 22:35:00,122.65,122.65,122.65,122.65,27000000.0
2007-07-04 22:37:00,122.65,122.65,122.64,122.64,152399994.0
2007-07-04 22:38:00,122.65,122.66,122.65,122.66,169800000.0
2007-07-04 22:39:00,122.66,122.66,122.66,122.66,15000000.0
2007-07-04 22:40:00,122.66,122.66,122.66,122.66,19000000.0
2007-07-04 22:41:00,122.66,122.66,122.66,122.66,49000000.0
2007-07-04 22:42:00,122.66,122.66,122.66,122.66,15600000.0
2007-07-04 22:43:00,122.67,122.67,122.65,122.66,139900002.0
2007-07-04 22:44:00,122.66,122.66,122.66,122.66,70800000.0
2007-07-04 22:45:00,122.66,122.66,122.66,122.66,107700000.0
2007-07-04 22:46:00,122.66,122.66,122.655,122.655,69800002.0
2007-07-04 22:47:00,122.66,122.66,122.66,122.66,44800000.0
2007-07-04 22:48:00,122.66,122.66,122.66,122.66,59800000.0
2007-07-04 22:49:00,122.67,122.67,122.66,122.66,119600000.0
2007-07-04 22:50:00,122.66,122.66,122.66,122.66,119600000.0
2007-07-04 22:51:00,122.66,122.67,122.66,122.67,147700000.0
2007-07-04 22:52:00,122.67,122.67,122.66,122.66,115700000.0
2007-07-04 22:53:00,122.66,122.66,122.66,122.66,131700000.0
2007-07-04 22:54:00,122.66,122.67,122.66,122.67,34900000.0
2007-07-04 22:55:00,122.67,122.68,122.67,122.68,33600000.0
2007-07-04 22:56:00,122.68,122.69,122.68,122.69,198400000.0
2007-07-04 22:57:00,122.69,122.69,122.69,122.69,6900000.0
2007-07-04 22:58:00,122.69,122.69,122.68,122.68,28400000.0
2007-07-04 22:59:00,122.68,122.7,122.68,122.69,247300004.0
2007-07-04 23:00:00,122.69,122.7,122.68,122.69,531100005.0
2007-07-04 23:01:00,122.69,122.69,122.68,122.69,426100004.0
2007-07-04 23:02:00,122.69,122.69,122.67,122.69,215499998.0
2007-07-04 23:03:00,122.69,122.69,122.66,122.66,724899994.0
2007-07-04 23:04:00,122.68,122.69,122.66,122.67,714600004.0
2007-07-04 23:05:00,122.67,122.67,122.65,122.65,352400003.0
2007-07-04 23:06:00,122.66,122.67,122.65,122.67,806099997.0
2007-07-04 23:07:00,122.66,122.67,122.66,122.67,188099998.0
2007-07-04 23:08:00,122.67,122.68,122.67,122.68,596500006.0
2007-07-04 23:09:00,122.68,122.68,122.65,122.67,991400023.0
2007-07-04 23:10:00,122.67,122.67,122.66,122.66,304900004.0
2007-07-04 23:11:00,122.67,122.67,122.66,122.66,273500001.0
2007-07-04 23:12:00,122.66,122.67,122.66,122.66,273400002.0
2007-07-04 23:13:00,122.66,122.66,122.66,122.66,135500000.0
2007-07-04 23:14:00,122.66,122.66,122.66,122.66,20000000.0
2007-07-04 23:15:00,122.66,122.66,122.65,122.65,762199995.0
2007-07-04 23:16:00,122.65,122.65,122.62,122.64,987199994.0
2007-07-04 23:17:00,122.64,122.65,122.64,122.64,464599999.0
2007-07-04 23:18:00,122.64,122.65,122.64,122.65,679000009.0
2007-07-04 23:19:00,122.64,122.64,122.63,122.63,673499999.0
2007-07-04 23:20:00,122.63,122.64,122.62,122.64,687300005.0
2007-07-04 23:21:00,122.64,122.64,122.64,122.64,7600000.0
2007-07-04 23:22:00,122.64,122.64,122.64,122.64,96200001.0
2007-07-04 23:23:00,122.63,122.63,122.63,122.63,96200001.0
2007-07-04 23:24:00,122.63,122.63,122.62,122.62,316699999.0
2007-07-04 23:25:00,122.63,122.63,122.63,122.63,41700000.0
2007-07-04 23:26:00,122.62,122.62,122.62,122.62,53099998.0
2007-07-04 23:27:00,122.63,122.67,122.63,122.64,715199998.0
2007-07-04 23:28:00,122.64,122.64,122.63,122.63,131600001.0
2007-07-04 23:29:00,122.64,122.64,122.63,122.63,512599998.0
2007-07-04 23:30:00,122.63,122.64,122.63,122.64,601700000.0
2007-07-04 23:31:00,122.64,122.64,122.63,122.63,401800002.0
2007-07-04 23:32:00,122.64,122.64,122.62,122.62,341099997.0
2007-07-04 23:33:00,122.62,122.62,122.61,122.62,495500001.0
2007-07-04 23:34:00,122.6,122.61,122.59,122.6,734799999.0
2007-07-04 23:35:00,122.6,122.62,122.6,122.62,272499998.0
2007-07-04 23:36:00,122.63,122.63,122.63,122.63,8000000.0
2007-07-04 23:37:00,122.62,122.62,122.62,122.62,8000000.0
2007-07-04 23:38:00,122.63,122.63,122.62,122.62,933000001.0
2007-07-04 23:39:00,122.62,122.66,122.62,122.62,933000001.0
2007-07-04 23:40:00,122.62,122.65,122.61,122.62,918899993.0
2007-07-04 23:41:00,122.64,122.65,122.61,122.64,259899999.0
2007-07-04 23:42:00,122.64,122.65,122.61,122.62,319800001.0
2007-07-04 23:43:00,122.615,122.62,122.605,122.605,50400000.0
2007-07-04 23:44:00,122.61,122.62,122.6,122.62,176300001.0
2007-07-04 23:45:00,122.62,122.64,122.62,122.63,95000000.0
2007-07-04 23:46:00,122.61,122.63,122.6,122.615,372099998.0
2007-07-04 23:47:00,122.62,122.62,122.61,122.61,306600006.0
2007-07-04 23:49:00,122.62,122.63,122.62,122.62,217799999.0
2007-07-04 23:50:00,122.62,122.62,122.61,122.61,94899998.0
2007-07-04 23:51:00,122.62,122.62,122.62,122.62,108000000.0
2007-07-04 23:52:00,122.62,122.62,122.6,122.6,165100002.0
2007-07-04 23:53:00,122.6,122.6,122.6,122.6,190700009.0
2007-07-04 23:54:00,122.6,122.6,122.595,122.6,190700009.0
2007-07-04 23:55:00,122.6,122.6,122.595,122.595,123700006.0
2007-07-04 23:56:00,122.61,122.61,122.61,122.61,131900002.0
2007-07-04 23:57:00,122.6,122.61,122.6,122.61,131900002.0
2007-07-04 23:58:00,122.6,122.6,122.6,122.6,131900002.0
2007-07-04 23:59:00,122.6,122.6,122.59,122.59,154899998.0
2007-07-05 00:00:00,122.6,122.62,122.6,122.61,360300002.0
2007-07-05 00:01:00,122.61,122.61,122.6,122.6,271900002.0
2007-07-05 00:02:00,122.61,122.62,122.61,122.62,56000000.0
2007-07-05 00:03:00,122.61,122.61,122.605,122.605,56000000.0
2007-07-05 00:04:00,122.62,122.63,122.62,122.63,309600000.0
2007-07-05 00:05:00,122.63,122.63,122.62,122.63,318500000.0
2007-07-05 00:06:00,122.63,122.63,122.63,122.63,79800000.0
2007-07-05 00:07:00,122.63,122.66,122.63,122.65,259700001.0
2007-07-05 00:08:00,122.66,122.66,122.61,122.64,520000002.0
2007-07-05 00:09:00,122.64,122.64,122.64,122.64,47200000.0
2007-07-05 00:10:00,122.64,122.66,122.64,122.66,239600000.0
2007-07-05 00:11:00,122.66,122.69,122.66,122.67,743500000.0
2007-07-05 00:12:00,122.66,122.67,122.655,122.66,723899996.0
2007-07-05 00:13:00,122.67,122.67,122.67,122.67,140000000.0
2007-07-05 00:14:00,122.68,122.68,122.66,122.66,395600000.0
2007-07-05 00:15:00,122.66,122.66,122.66,122.66,17600000.0
2007-07-05 00:16:00,122.66,122.66,122.66,122.66,18000000.0
2007-07-05 00:17:00,122.66,122.67,122.66,122.66,108199999.0
2007-07-05 00:18:00,122.66,122.66,122.66,122.66,29100000.0
2007-07-05 00:19:00,122.66,122.66,122.66,122.66,86200000.0
2007-07-05 00:20:00,122.66,122.66,122.65,122.65,190800000.0
2007-07-05 00:21:00,122.65,122.65,122.65,122.65,6600000.0
2007-07-05 00:22:00,122.65,122.65,122.64,122.65,519899991.0
2007-07-05 00:23:00,122.65,122.65,122.65,122.65,201000000.0
2007-07-05 00:24:00,122.65,122.65,122.64,122.64,958000002.0
2007-07-05 00:25:00,122.64,122.64,122.64,122.64,296900000.0
2007-07-05 00:26:00,122.64,122.64,122.63,122.63,667700019.0
2007-07-05 00:27:00,122.63,122.63,122.6,122.6,1273599984.0
2007-07-05 00:28:00,122.61,122.62,122.6,122.62,572400007.0
2007-07-05 00:29:00,122.62,122.62,122.62,122.62,398499985.0
2007-07-05 00:30:00,122.62,122.62,122.62,122.62,264800000.0
2007-07-05 00:31:00,122.62,122.62,122.62,122.62,200000000.0
2007-07-05 00:32:00,122.62,122.63,122.62,122.63,150399999.0
2007-07-05 00:33:00,122.63,122.63,122.62,122.62,79600000.0
2007-07-05 00:34:00,122.63,122.63,122.63,122.63,12000000.0
2007-07-05 00:35:00,122.63,122.66,122.62,122.64,1264999989.0
2007-07-05 00:36:00,122.64,122.69,122.64,122.69,1458000001.0
2007-07-05 00:37:00,122.68,122.69,122.67,122.68,503600001.0
2007-07-05 00:38:00,122.68,122.68,122.65,122.67,934900001.0
2007-07-05 00:39:00,122.67,122.67,122.65,122.65,422700003.0
2007-07-05 00:40:00,122.65,122.66,122.64,122.66,1755099998.0
2007-07-05 00:41:00,122.66,122.66,122.65,122.65,312799996.0
2007-07-05 00:42:00,122.65,122.66,122.64,122.65,461799995.0
2007-07-05 00:43:00,122.65,122.66,122.64,122.645,461799995.0
2007-07-05 00:44:00,122.65,122.66,122.65,122.65,352099998.0
2007-07-05 00:45:00,122.65,122.65,122.65,122.65,352099998.0
2007-07-05 00:46:00,122.66,122.7,122.65,122.69,1666400027.0
2007-07-05 00:47:00,122.69,122.69,122.69,122.69,181600000.0
2007-07-05 00:48:00,122.69,122.69,122.69,122.69,251200000.0
2007-07-05 00:49:00,122.69,122.69,122.68,122.69,882399983.0
2007-07-05 00:50:00,122.69,122.69,122.68,122.69,312099998.0
2007-07-05 00:51:00,122.69,122.72,122.69,122.7,1070500000.0
2007-07-05 00:52:00,122.7,122.7,122.68,122.68,1096300007.0
2007-07-05 00:53:00,122.68,122.69,122.67,122.68,1032999992.0
2007-07-05 00:54:00,122.68,122.68,122.67,122.68,175400003.0
2007-07-05 00:55:00,122.68,122.68,122.67,122.67,92500000.0
2007-07-05 00:56:00,122.67,122.67,122.66,122.66,341499997.0
2007-07-05 00:57:00,122.67,122.68,122.67,122.68,176200000.0
2007-07-05 00:58:00,122.68,122.68,122.67,122.68,240800000.0
2007-07-05 00:59:00,122.68,122.68,122.68,122.68,32000000.0
2007-07-05 01:00:00,122.68,122.68,122.66,122.67,547000000.0
2007-07-05 01:01:00,122.67,122.67,122.65,122.66,460499994.0
2007-07-05 01:02:00,122.66,122.67,122.66,122.66,264800002.0
2007-07-05 01:03:00,122.67,122.67,122.655,122.66,749700006.0
2007-07-05 01:04:00,122.68,122.69,122.67,122.69,1016999990.0
2007-07-05 01:06:00,122.68,122.68,122.68,122.68,789599992.0
2007-07-05 01:07:00,122.68,122.7,122.68,122.69,641799981.0
2007-07-05 01:08:00,122.685,122.71,122.68,122.7,1925499974.0
2007-07-05 01:09:00,122.7,122.7,122.7,122.7,71000000.0
2007-07-05 01:10:00,122.7,122.7,122.69,122.69,257400004.0
2007-07-05 01:11:00,122.69,122.69,122.685,122.685,24300000.0
2007-07-05 01:12:00,122.69,122.69,122.68,122.68,1103200004.0
2007-07-05 01:13:00,122.68,122.68,122.66,122.67,1552100008.0
2007-07-05 01:14:00,122.67,122.67,122.66,122.66,485299990.0
2007-07-05 01:15:00,122.66,122.69,122.66,122.69,2022800013.0
2007-07-05 01:16:00,122.67,122.69,122.67,122.69,1204200000.0
2007-07-05 01:17:00,122.69,122.69,122.69,122.69,32799999.0
2007-07-05 01:18:00,122.69,122.69,122.66,122.68,480999989.0
2007-07-05 01:19:00,122.675,122.68,122.66,122.66,436900001.0
2007-07-05 01:20:00,122.67,122.67,122.66,122.665,187699999.0
2007-07-05 01:21:00,122.665,122.67,122.66,122.67,1716999981.0
2007-07-05 01:22:00,122.67,122.67,122.66,122.67,302199994.0
2007-07-05 01:23:00,122.67,122.67,122.66,122.66,164799996.0
2007-07-05 01:24:00,122.66,122.66,122.66,122.66,73599998.0
2007-07-05 01:25:00,122.66,122.66,122.66,122.66,36799999.0
2007-07-05 01:26:00,122.66,122.66,122.66,122.66,139199996.0
2007-07-05 01:27:00,122.67,122.67,122.66,122.66,132799994.0
2007-07-05 01:28:00,122.66,122.66,122.66,122.66,334399987.0
2007-07-05 01:29:00,122.66,122.67,122.66,122.67,974199968.0
2007-07-05 01:30:00,122.67,122.67,122.66,122.66,428400000.0
2007-07-05 01:31:00,122.66,122.67,122.65,122.66,812999980.0
2007-07-05 01:32:00,122.655,122.66,122.65,122.65,531800003.0
2007-07-05 01:33:00,122.66,122.66,122.66,122.66,197399992.0
2007-07-05 01:34:00,122.66,122.67,122.66,122.67,744599989.0
2007-07-05 01:35:00,122.67,122.67,122.665,122.67,49100000.0
2007-07-05 01:36:00,122.67,122.67,122.66,122.66,172099996.0
2007-07-05 01:37:00,122.66,122.67,122.66,122.67,855999997.0
2007-07-05 01:38:00,122.67,122.67,122.655,122.655,160900002.0
2007-07-05 01:39:00,122.655,122.67,122.65,122.66,810599977.0
2007-07-05 01:40:00,122.66,122.67,122.66,122.66,969599990.0
2007-07-05 01:41:00,122.67,122.68,122.66,122.66,467599998.0
2007-07-05 01:42:00,122.67,122.67,122.67,122.67,467599998.0
2007-07-05 01:43:00,122.67,122.67,122.67,122.67,108000000.0
2007-07-05 01:44:00,122.67,122.68,122.67,122.67,258300000.0
2007-07-05 01:45:00,122.68,122.68,122.67,122.68,932199973.0
2007-07-05 01:46:00,122.68,122.69,122.68,122.69,971900010.0
2007-07-05 01:47:00,122.685,122.69,122.67,122.69,1894600026.0
2007-07-05 01:48:00,122.69,122.7,122.68,122.69,243600001.0
2007-07-05 01:49:00,122.7,122.7,122.7,122.7,243600001.0
2007-07-05 01:50:00,122.695,122.71,122.685,122.685,1339899995.0
2007-07-05 01:51:00,122.69,122.69,122.685,122.69,223299996.0
2007-07-05 01:52:00,122.685,122.7,122.68,122.7,1075400006.0
2007-07-05 01:53:00,122.7,122.72,122.7,122.715,1594300010.0
2007-07-05 01:54:00,122.7,122.71,122.7,122.71,1587500013.0
2007-07-05 01:55:00,122.71,122.72,122.7,122.72,1587500013.0
2007-07-05 01:56:00,122.72,122.72,122.71,122.71,2138000001.0
2007-07-05 01:57:00,122.72,122.73,122.71,122.71,2138000001.0
2007-07-05 01:58:00,122.72,122.72,122.71,122.71,2138000001.0
2007-07-05 01:59:00,122.73,122.74,122.71,122.71,2138000001.0
2007-07-05 02:01:00,122.705,122.73,122.705,122.73,2138000001.0
2007-07-05 02:02:00,122.71,122.73,122.71,122.73,2121200003.0
2007-07-05 02:03:00,122.74,122.77,122.74,122.76,2121200003.0
2007-07-05 02:04:00,122.77,122.77,122.735,122.745,2121200003.0
2007-07-05 02:05:00,122.75,122.75,122.74,122.74,1511099993.0
2007-07-05 02:06:00,122.75,122.75,122.74,122.75,2105600004.0
2007-07-05 02:07:00,122.74,122.74,122.71,122.72,2105600004.0
2007-07-05 02:08:00,122.72,122.73,122.72,122.72,2105600004.0
2007-07-05 02:09:00,122.71,122.72,122.71,122.71,1004300010.0
2007-07-05 02:10:00,122.73,122.75,122.73,122.75,1004300010.0
2007-07-05 02:11:00,122.75,122.75,122.74,122.75,344799999.0
2007-07-05 02:12:00,122.75,122.75,122.75,122.75,360100008.0
2007-07-05 02:13:00,122.75,122.75,122.745,122.745,360100008.0
2007-07-05 02:14:00,122.75,122.76,122.74,122.75,1785600012.0
2007-07-05 02:15:00,122.75,122.76,122.75,122.76,1384199995.0
2007-07-05 02:16:00,122.76,122.77,122.75,122.77,807800008.0
2007-07-05 02:18:00,122.76,122.76,122.74,122.76,1176800007.0
2007-07-05 02:19:00,122.75,122.78,122.75,122.78,1378599999.0
2007-07-05 02:20:00,122.78,122.8,122.78,122.8,1378599999.0
2007-07-05 02:21:00,122.79,122.8,122.78,122.8,1827300001.0
2007-07-05 02:22:00,122.79,122.8,122.75,122.77,1827300001.0
2007-07-05 02:23:00,122.75,122.76,122.74,122.75,1827300001.0
2007-07-05 02:24:00,122.75,122.76,122.75,122.75,713300011.0
2007-07-05 02:25:00,122.76,122.77,122.76,122.76,1514600020.0
2007-07-05 02:26:00,122.76,122.77,122.76,122.76,1514600020.0
2007-07-05 02:27:00,122.77,122.77,122.75,122.76,483200003.0
2007-07-05 02:28:00,122.77,122.77,122.75,122.77,483200003.0
2007-07-05 02:29:00,122.77,122.78,122.77,122.78,858599990.0
2007-07-05 02:30:00,122.78,122.78,122.76,122.78,1329100000.0
2007-07-05 02:31:00,122.78,122.79,122.77,122.79,1930399978.0
2007-07-05 02:32:00,122.79,122.8,122.77,122.79,1805299994.0
2007-07-05 02:33:00,122.8,122.8,122.78,122.8,294400006.0
2007-07-05 02:34:00,122.81,122.81,122.79,122.79,294400006.0
2007-07-05 02:35:00,122.79,122.8,122.79,122.79,1421400005.0
2007-07-05 02:36:00,122.79,122.81,122.79,122.8,1974199998.0
2007-07-05 02:37:00,122.8,122.82,122.8,122.81,1974199998.0
2007-07-05 02:38:00,122.81,122.81,122.81,122.81,655400014.0
2007-07-05 02:39:00,122.81,122.81,122.8,122.8,299200000.0
2007-07-05 02:40:00,122.8,122.81,122.8,122.81,1518800000.0
2007-07-05 02:41:00,122.81,122.81,122.79,122.8,266999999.0
2007-07-05 02:42:00,122.8,122.8,122.79,122.79,1482700013.0
2007-07-05 02:43:00,122.8,122.8,122.77,122.775,1482700013.0
2007-07-05 02:44:00,122.77,122.78,122.77,122.78,647800001.0
2007-07-05 02:45:00,122.78,122.79,122.775,122.78,561399999.0
2007-07-05 02:46:00,122.775,122.8,122.775,122.79,1180100016.0
2007-07-05 02:47:00,122.79,122.8,122.77,122.78,1326400005.0
2007-07-05 02:48:00,122.78,122.78,122.76,122.77,1816300003.0
2007-07-05 02:49:00,122.77,122.78,122.77,122.77,2010800047.0
2007-07-05 02:50:00,122.77,122.78,122.76,122.78,1482099999.0
2007-07-05 02:51:00,122.78,122.78,122.76,122.77,975800014.0
2007-07-05 02:52:00,122.77,122.78,122.77,122.78,224800000.0
2007-07-05 02:53:00,122.78,122.78,122.76,122.775,1371900009.0
2007-07-05 02:54:00,122.78,122.8,122.78,122.79,1025099995.0
2007-07-05 02:55:00,122.78,122.78,122.75,122.75,2001400005.0
2007-07-05 02:56:00,122.76,122.76,122.71,122.72,2001400005.0
2007-07-05 02:57:00,122.72,122.75,122.71,122.75,1611200007.0
2007-07-05 02:58:00,122.75,122.75,122.73,122.73,635700006.0
2007-07-05 02:59:00,122.72,122.74,122.72,122.74,635700006.0
2007-07-05 03:00:00,122.74,122.74,122.74,122.74,1427600008.0
2007-07-05 03:01:00,122.74,122.74,122.73,122.74,1427600008.0
2007-07-05 03:02:00,122.74,122.75,122.73,122.73,1607900003.0
2007-07-05 03:03:00,122.74,122.75,122.73,122.75,1368000016.0
2007-07-05 03:04:00,122.75,122.75,122.74,122.74,1005899998.0
2007-07-05 03:05:00,122.74,122.75,122.74,122.74,792900002.0
2007-07-05 03:06:00,122.735,122.74,122.73,122.74,928400003.0
2007-07-05 03:07:00,122.74,122.75,122.74,122.75,367099999.0
2007-07-05 03:08:00,122.75,122.75,122.73,122.735,809100002.0
2007-07-05 03:09:00,122.735,122.74,122.72,122.73,1209099997.0
2007-07-05 03:10:00,122.73,122.73,122.73,122.73,650899982.0
2007-07-05 03:11:00,122.73,122.74,122.73,122.74,1259699954.0
2007-07-05 03:12:00,122.735,122.74,122.73,122.74,365700002.0
2007-07-05 03:13:00,122.74,122.74,122.74,122.74,46200000.0
2007-07-05 03:14:00,122.74,122.75,122.74,122.75,239900000.0
2007-07-05 03:15:00,122.76,122.77,122.76,122.77,1005300012.0
2007-07-05 03:16:00,122.77,122.78,122.76,122.78,1005300012.0
2007-07-05 03:17:00,122.78,122.78,122.765,122.78,738400011.0
2007-07-05 03:18:00,122.78,122.78,122.78,122.78,1078400015.0
2007-07-05 03:19:00,122.78,122.79,122.78,122.78,888500024.0
2007-07-05 03:20:00,122.78,122.78,122.77,122.78,716600015.0
2007-07-05 03:21:00,122.775,122.78,122.775,122.78,716600015.0
2007-07-05 03:22:00,122.77,122.79,122.77,122.79,1328300020.0
2007-07-05 03:23:00,122.78,122.8,122.78,122.8,1328300020.0
2007-07-05 03:24:00,122.8,122.8,122.79,122.8,1644900021.0
2007-07-05 03:25:00,122.8,122.8,122.79,122.79,528000010.0
2007-07-05 03:26:00,122.79,122.79,122.78,122.79,1395900014.0
2007-07-05 03:27:00,122.79,122.79,122.77,122.78,382099998.0
2007-07-05 03:28:00,122.78,122.78,122.77,122.77,142899997.0
2007-07-05 03:29:00,122.78,122.79,122.77,122.77,608500002.0
2007-07-05 03:30:00,122.78,122.79,122.78,122.79,378599994.0
2007-07-05 03:31:00,122.79,122.79,122.79,122.79,12800000.0
2007-07-05 03:32:00,122.79,122.79,122.79,122.79,25600000.0
2007-07-05 03:33:00,122.79,122.8,122.78,122.8,524899999.0
2007-07-05 03:34:00,122.8,122.8,122.79,122.8,201100004.0
2007-07-05 03:35:00,122.8,122.8,122.8,122.8,60600000.0
2007-07-05 03:36:00,122.8,122.8,122.8,122.8,87200000.0
2007-07-05 03:37:00,122.8,122.8,122.8,122.8,10800000.0
2007-07-05 03:38:00,122.8,122.8,122.785,122.785,463900002.0
2007-07-05 03:39:00,122.79,122.79,122.79,122.79,63000000.0
2007-07-05 03:40:00,122.79,122.79,122.785,122.785,141599999.0
2007-07-05 03:41:00,122.79,122.8,122.79,122.79,1863800046.0
2007-07-05 03:42:00,122.79,122.8,122.785,122.785,378200000.0
2007-07-05 03:43:00,122.79,122.79,122.785,122.785,102000000.0
2007-07-05 03:44:00,122.79,122.79,122.79,122.79,46000000.0
2007-07-05 03:45:00,122.79,122.79,122.79,122.79,43000000.0
2007-07-05 03:46:00,122.79,122.79,122.79,122.79,43000000.0
2007-07-05 03:47:00,122.79,122.79,122.78,122.78,504799998.0
2007-07-05 03:48:00,122.78,122.78,122.78,122.78,89000000.0
2007-07-05 03:49:00,122.78,122.78,122.76,122.76,916499995.0
2007-07-05 03:50:00,122.76,122.77,122.74,122.75,1684100024.0
2007-07-05 03:51:00,122.75,122.76,122.75,122.76,1047900020.0
2007-07-05 03:52:00,122.76,122.77,122.75,122.77,912300011.0
2007-07-05 03:53:00,122.77,122.77,122.75,122.755,1312299997.0
2007-07-05 03:54:00,122.76,122.76,122.75,122.76,555100002.0
2007-07-05 03:55:00,122.76,122.77,122.76,122.76,1024999999.0
2007-07-05 03:56:00,122.76,122.76,122.74,122.75,1807599984.0
2007-07-05 03:57:00,122.75,122.77,122.75,122.77,1983499994.0
2007-07-05 03:58:00,122.76,122.77,122.75,122.76,1811100021.0
2007-07-05 03:59:00,122.76,122.76,122.755,122.76,332800000.0
2007-07-05 04:00:00,122.76,122.76,122.74,122.74,798299999.0
2007-07-05 04:01:00,122.74,122.75,122.74,122.75,480500008.0
2007-07-05 04:02:00,122.75,122.76,122.74,122.75,2106600016.0
2007-07-05 04:03:00,122.74,122.75,122.74,122.75,310099998.0
2007-07-05 04:04:00,122.75,122.75,122.745,122.745,84000000.0
2007-07-05 04:05:00,122.75,122.76,122.75,122.76,657400007.0
2007-07-05 04:06:00,122.76,122.76,122.755,122.76,312100012.0
2007-07-05 04:07:00,122.76,122.76,122.755,122.755,231300002.0
2007-07-05 04:08:00,122.76,122.76,122.755,122.755,103700002.0
2007-07-05 04:09:00,122.76,122.76,122.76,122.76,31900000.0
2007-07-05 04:10:00,122.76,122.76,122.75,122.75,1490000031.0
2007-07-05 04:11:00,122.75,122.76,122.75,122.755,288900002.0
2007-07-05 04:12:00,122.75,122.76,122.74,122.755,2118900020.0
2007-07-05 04:13:00,122.76,122.76,122.75,122.75,153200000.0
2007-07-05 04:14:00,122.75,122.75,122.74,122.74,822299990.0
2007-07-05 04:15:00,122.76,122.76,122.76,122.76,156300001.0
2007-07-05 04:16:00,122.76,122.76,122.76,122.76,65400002.0
2007-07-05 04:17:00,122.76,122.76,122.76,122.76,115799999.0
2007-07-05 04:18:00,122.76,122.76,122.76,122.76,69299999.0
2007-07-05 04:19:00,122.76,122.76,122.75,122.75,962500024.0
2007-07-05 04:20:00,122.75,122.76,122.74,122.74,1489600021.0
2007-07-05 04:21:00,122.75,122.76,122.74,122.76,540600000.0
2007-07-05 04:22:00,122.76,122.76,122.745,122.745,298599994.0
2007-07-05 04:23:00,122.75,122.76,122.75,122.76,231199998.0
2007-07-05 04:24:00,122.76,122.76,122.75,122.75,832799996.0
2007-07-05 04:25:00,122.75,122.75,122.75,122.75,337600008.0
2007-07-05 04:26:00,122.75,122.75,122.75,122.75,66299999.0
2007-07-05 04:27:00,122.75,122.75,122.74,122.74,1292600008.0
2007-07-05 04:28:00,122.74,122.74,122.725,122.73,848199990.0
2007-07-05 04:29:00,122.73,122.74,122.73,122.74,1565500034.0
2007-07-05 04:30:00,122.73,122.73,122.72,122.73,1298900025.0
2007-07-05 04:31:00,122.73,122.73,122.71,122.71,1597500024.0
2007-07-05 04:32:00,122.72,122.72,122.71,122.71,1778800051.0
2007-07-05 04:33:00,122.71,122.72,122.71,122.71,605000013.0
2007-07-05 04:34:00,122.71,122.73,122.71,122.72,833700021.0
2007-07-05 04:35:00,122.72,122.72,122.71,122.715,622600008.0
2007-07-05 04:36:00,122.715,122.73,122.715,122.72,556600010.0
2007-07-05 04:37:00,122.72,122.73,122.71,122.72,715100007.0
2007-07-05 04:38:00,122.71,122.72,122.705,122.705,1120300016.0
2007-07-05 04:39:00,122.71,122.72,122.7,122.72,1494200028.0
2007-07-05 04:40:00,122.72,122.72,122.7,122.71,1579100014.0
2007-07-05 04:41:00,122.71,122.71,122.69,122.69,1452800000.0
2007-07-05 04:42:00,122.69,122.7,122.69,122.7,622099986.0
2007-07-05 04:43:00,122.69,122.7,122.68,122.69,622099986.0
2007-07-05 04:44:00,122.69,122.69,122.69,122.69,246600008.0
2007-07-05 04:45:00,122.69,122.7,122.68,122.7,1040700012.0
2007-07-05 04:46:00,122.69,122.7,122.69,122.7,1040700012.0
2007-07-05 04:47:00,122.69,122.7,122.68,122.7,1040700012.0
2007-07-05 04:48:00,122.7,122.7,122.67,122.69,915300012.0
2007-07-05 04:49:00,122.69,122.69,122.68,122.68,426299996.0
2007-07-05 04:50:00,122.68,122.69,122.68,122.69,1254299999.0
2007-07-05 04:51:00,122.69,122.69,122.67,122.68,1538600003.0
2007-07-05 04:52:00,122.68,122.69,122.67,122.68,1887100044.0
2007-07-05 04:53:00,122.68,122.69,122.68,122.69,257500010.0
2007-07-05 04:54:00,122.69,122.69,122.67,122.68,1735500041.0
2007-07-05 04:55:00,122.68,122.7,122.68,122.69,1735500041.0
2007-07-05 04:56:00,122.69,122.69,122.68,122.69,680600020.0
2007-07-05 04:57:00,122.68,122.7,122.68,122.69,1629700032.0
2007-07-05 04:58:00,122.69,122.71,122.69,122.71,747300015.0
2007-07-05 04:59:00,122.71,122.71,122.71,122.71,324500004.0
2007-07-05 05:00:00,122.71,122.72,122.71,122.71,1101799988.0
2007-07-05 05:01:00,122.71,122.72,122.705,122.71,1033200010.0
2007-07-05 05:02:00,122.73,122.73,122.69,122.7,1248400038.0
2007-07-05 05:03:00,122.7,122.7,122.68,122.7,1248400038.0
2007-07-05 05:04:00,122.7,122.7,122.7,122.7,30100000.0
2007-07-05 05:05:00,122.69,122.69,122.69,122.69,136600000.0
2007-07-05 05:06:00,122.7,122.7,122.7,122.7,136600000.0
2007-07-05 05:07:00,122.69,122.7,122.69,122.7,96000001.0
2007-07-05 05:08:00,122.7,122.7,122.7,122.7,33200000.0
2007-07-05 05:09:00,122.7,122.71,122.7,122.7,952199997.0
2007-07-05 05:10:00,122.7,122.71,122.7,122.71,179000003.0
2007-07-05 05:11:00,122.71,122.71,122.7,122.71,451599997.0
2007-07-05 05:13:00,122.71,122.71,122.71,122.71,214499995.0
2007-07-05 05:14:00,122.71,122.72,122.71,122.71,417000006.0
2007-07-05 05:15:00,122.72,122.72,122.72,122.72,14200000.0
2007-07-05 05:16:00,122.73,122.73,122.73,122.73,460899986.0
2007-07-05 05:17:00,122.73,122.73,122.72,122.73,455500000.0
2007-07-05 05:18:00,122.73,122.73,122.72,122.73,86900001.0
2007-07-05 05:19:00,122.72,122.73,122.72,122.73,264000005.0
2007-07-05 05:20:00,122.73,122.73,122.73,122.73,139800003.0
2007-07-05 05:21:00,122.73,122.74,122.73,122.74,508499998.0
2007-07-05 05:22:00,122.74,122.74,122.74,122.74,64100002.0
2007-07-05 05:23:00,122.74,122.74,122.74,122.74,329099993.0
2007-07-05 05:24:00,122.74,122.74,122.73,122.73,646900017.0
2007-07-05 05:25:00,122.73,122.73,122.72,122.73,238300010.0
2007-07-05 05:26:00,122.73,122.75,122.73,122.735,2113900024.0
2007-07-05 05:27:00,122.74,122.75,122.735,122.74,513699992.0
2007-07-05 05:28:00,122.74,122.74,122.73,122.73,153799996.0
2007-07-05 05:29:00,122.73,122.74,122.73,122.73,156800001.0
2007-07-05 05:30:00,122.74,122.74,122.74,122.74,156800001.0
2007-07-05 05:31:00,122.74,122.74,122.73,122.73,338400010.0
2007-07-05 05:32:00,122.73,122.73,122.73,122.73,394100014.0
2007-07-05 05:33:00,122.73,122.73,122.72,122.73,837500020.0
2007-07-05 05:34:00,122.73,122.75,122.73,122.75,374900005.0
2007-07-05 05:35:00,122.75,122.75,122.74,122.74,773400024.0
2007-07-05 05:36:00,122.74,122.74,122.74,122.74,106000000.0
2007-07-05 05:37:00,122.74,122.75,122.74,122.75,545499997.0
2007-07-05 05:38:00,122.75,122.75,122.74,122.75,672600020.0
2007-07-05 05:39:00,122.75,122.75,122.74,122.74,884500030.0
2007-07-05 05:40:00,122.74,122.75,122.74,122.75,857400027.0
2007-07-05 05:41:00,122.75,122.76,122.75,122.75,1039300027.0
2007-07-05 05:42:00,122.75,122.76,122.75,122.76,1520100058.0
2007-07-05 05:43:00,122.76,122.76,122.76,122.76,88000000.0
2007-07-05 05:44:00,122.76,122.76,122.73,122.73,1457400016.0
2007-07-05 05:45:00,122.73,122.74,122.73,122.74,685800001.0
2007-07-05 05:46:00,122.74,122.74,122.73,122.73,685800001.0
2007-07-05 05:47:00,122.74,122.74,122.74,122.74,4400000.0
2007-07-05 05:48:00,122.74,122.745,122.73,122.74,785500014.0
2007-07-05 05:49:00,122.75,122.75,122.74,122.75,1320100045.0
2007-07-05 05:50:00,122.75,122.75,122.74,122.75,295399998.0
2007-07-05 05:51:00,122.74,122.76,122.74,122.76,1876600010.0
2007-07-05 05:52:00,122.77,122.78,122.76,122.77,1863099981.0
2007-07-05 05:53:00,122.77,122.78,122.77,122.78,1250600005.0
2007-07-05 05:54:00,122.77,122.79,122.77,122.79,818300004.0
2007-07-05 05:55:00,122.78,122.79,122.76,122.76,1423900005.0
2007-07-05 05:56:00,122.77,122.77,122.77,122.77,206800004.0
2007-07-05 05:57:00,122.77,122.77,122.76,122.77,315600008.0
2007-07-05 05:58:00,122.76,122.77,122.755,122.77,424999997.0
2007-07-05 05:59:00,122.77,122.78,122.76,122.76,766300004.0
2007-07-05 06:00:00,122.76,122.78,122.76,122.78,393400004.0
2007-07-05 06:01:00,122.78,122.78,122.78,122.78,214800004.0
2007-07-05 06:02:00,122.78,122.79,122.78,122.78,391500000.0
2007-07-05 06:03:00,122.78,122.79,122.78,122.78,1345900018.0
2007-07-05 06:04:00,122.77,122.79,122.77,122.78,864500011.0
2007-07-05 06:05:00,122.78,122.78,122.75,122.77,820400009.0
2007-07-05 06:06:00,122.77,122.77,122.77,122.77,38000000.0
2007-07-05 06:07:00,122.77,122.77,122.77,122.77,31600000.0
2007-07-05 06:08:00,122.77,122.77,122.76,122.77,840299994.0
2007-07-05 06:09:00,122.77,122.77,122.77,122.77,1052900009.0
2007-07-05 06:10:00,122.77,122.77,122.77,122.77,280900007.0
2007-07-05 06:11:00,122.77,122.78,122.77,122.77,351300004.0
2007-07-05 06:12:00,122.77,122.77,122.77,122.77,852200011.0
2007-07-05 06:13:00,122.77,122.78,122.77,122.78,852200011.0
2007-07-05 06:14:00,122.78,122.78,122.77,122.78,392900001.0
2007-07-05 06:15:00,122.78,122.78,122.77,122.77,470500002.0
2007-07-05 06:16:00,122.77,122.77,122.77,122.77,292700004.0
2007-07-05 06:17:00,122.77,122.78,122.77,122.77,618300013.0
2007-07-05 06:18:00,122.77,122.78,122.765,122.77,268700000.0
2007-07-05 06:19:00,122.77,122.78,122.77,122.78,228600007.0
2007-07-05 06:20:00,122.78,122.78,122.77,122.77,157699998.0
2007-07-05 06:21:00,122.77,122.77,122.77,122.77,108700000.0
2007-07-05 06:22:00,122.77,122.78,122.76,122.765,1175299999.0
2007-07-05 06:23:00,122.77,122.78,122.76,122.78,539300001.0
2007-07-05 06:24:00,122.78,122.78,122.76,122.77,835899984.0
2007-07-05 06:25:00,122.77,122.78,122.77,122.77,383499999.0
2007-07-05 06:26:00,122.77,122.77,122.77,122.77,308100003.0
2007-07-05 06:27:00,122.77,122.77,122.76,122.77,244599998.0
2007-07-05 06:28:00,122.765,122.77,122.76,122.77,238600005.0
2007-07-05 06:29:00,122.77,122.77,122.755,122.77,255900004.0
2007-07-05 06:30:00,122.77,122.77,122.76,122.76,386400002.0
2007-07-05 06:31:00,122.76,122.77,122.76,122.76,386400002.0
2007-07-05 06:32:00,122.76,122.77,122.75,122.76,1430000010.0
2007-07-05 06:33:00,122.76,122.76,122.75,122.75,518000009.0
2007-07-05 06:34:00,122.76,122.76,122.76,122.76,20600000.0
2007-07-05 06:35:00,122.76,122.77,122.76,122.77,320500000.0
2007-07-05 06:37:00,122.77,122.77,122.76,122.77,619199996.0
2007-07-05 06:38:00,122.77,122.77,122.77,122.77,50000000.0
2007-07-05 06:39:00,122.77,122.78,122.77,122.78,340300001.0
2007-07-05 06:40:00,122.78,122.78,122.77,122.77,307300001.0
2007-07-05 06:41:00,122.77,122.78,122.76,122.77,1092699991.0
2007-07-05 06:42:00,122.77,122.78,122.77,122.78,51800000.0
2007-07-05 06:43:00,122.78,122.78,122.76,122.77,537499990.0
2007-07-05 06:44:00,122.77,122.77,122.76,122.77,509200002.0
2007-07-05 06:45:00,122.77,122.77,122.77,122.77,1008499998.0
2007-07-05 06:46:00,122.77,122.77,122.77,122.77,28400000.0
2007-07-05 06:47:00,122.77,122.77,122.755,122.76,476500001.0
2007-07-05 06:48:00,122.76,122.77,122.76,122.77,308699993.0
2007-07-05 06:49:00,122.77,122.77,122.77,122.77,13600000.0
2007-07-05 06:50:00,122.77,122.77,122.77,122.77,14400000.0
2007-07-05 06:51:00,122.76,122.77,122.75,122.77,691200005.0
2007-07-05 06:52:00,122.77,122.77,122.76,122.77,865299999.0
2007-07-05 06:53:00,122.77,122.77,122.77,122.77,12000000.0
2007-07-05 06:54:00,122.76,122.77,122.76,122.76,909700005.0
2007-07-05 06:55:00,122.76,122.77,122.76,122.76,358099998.0
2007-07-05 06:56:00,122.76,122.76,122.735,122.74,2123699998.0
2007-07-05 06:57:00,122.74,122.75,122.74,122.74,1160200009.0
2007-07-05 06:58:00,122.74,122.74,122.72,122.73,646000003.0
2007-07-05 06:59:00,122.73,122.74,122.72,122.73,1644500027.0
2007-07-05 07:00:00,122.73,122.74,122.705,122.705,1169699994.0
2007-07-05 07:01:00,122.7,122.73,122.69,122.73,2075399977.0
2007-07-05 07:02:00,122.725,122.73,122.705,122.705,2075399977.0
2007-07-05 07:03:00,122.71,122.72,122.705,122.705,2003599986.0
2007-07-05 07:04:00,122.705,122.72,122.705,122.71,1211900002.0
2007-07-05 07:05:00,122.71,122.72,122.71,122.72,832599990.0
2007-07-05 07:06:00,122.72,122.72,122.71,122.72,636600000.0
2007-07-05 07:07:00,122.72,122.72,122.71,122.715,374300001.0
2007-07-05 07:08:00,122.72,122.73,122.71,122.725,1293299998.0
2007-07-05 07:09:00,122.73,122.73,122.725,122.73,185300000.0
2007-07-05 07:10:00,122.73,122.73,122.705,122.72,837600003.0
2007-07-05 07:11:00,122.72,122.72,122.71,122.715,410100001.0
2007-07-05 07:12:00,122.715,122.72,122.71,122.72,1802499995.0
2007-07-05 07:13:00,122.71,122.72,122.71,122.72,546000000.0
2007-07-05 07:14:00,122.72,122.72,122.71,122.71,546000000.0
2007-07-05 07:15:00,122.71,122.72,122.7,122.71,1974100003.0
2007-07-05 07:16:00,122.7,122.72,122.7,122.72,2078200024.0
2007-07-05 07:17:00,122.72,122.73,122.72,122.72,2078200024.0
2007-07-05 07:18:00,122.73,122.73,122.73,122.73,903600008.0
2007-07-05 07:19:00,122.73,122.73,122.72,122.72,903600008.0
2007-07-05 07:20:00,122.72,122.72,122.705,122.705,1573699997.0
2007-07-05 07:21:00,122.71,122.71,122.71,122.71,182000000.0
2007-07-05 07:22:00,122.71,122.71,122.71,122.71,41299999.0
2007-07-05 07:23:00,122.7,122.7,122.69,122.69,1744100003.0
2007-07-05 07:24:00,122.7,122.7,122.69,122.69,1744100003.0
2007-07-05 07:25:00,122.7,122.7,122.68,122.7,1744100003.0
2007-07-05 07:26:00,122.7,122.71,122.7,122.7,1394500006.0
2007-07-05 07:27:00,122.7,122.7,122.7,122.7,487500000.0
2007-07-05 07:28:00,122.7,122.7,122.7,122.7,1241900002.0
2007-07-05 07:29:00,122.7,122.7,122.695,122.7,715900000.0
2007-07-05 07:30:00,122.7,122.7,122.7,122.7,88199996.0
2007-07-05 07:31:00,122.7,122.7,122.695,122.695,1101899983.0
2007-07-05 07:32:00,122.7,122.7,122.7,122.7,1314799991.0
2007-07-05 07:33:00,122.7,122.7,122.685,122.685,689899992.0
2007-07-05 07:34:00,122.685,122.69,122.68,122.68,513699996.0
2007-07-05 07:35:00,122.67,122.68,122.67,122.68,427000000.0
2007-07-05 07:36:00,122.68,122.68,122.68,122.68,427000000.0
2007-07-05 07:37:00,122.68,122.68,122.67,122.67,1802900041.0
2007-07-05 07:38:00,122.66,122.69,122.66,122.69,2081500009.0
2007-07-05 07:39:00,122.7,122.7,122.69,122.69,2081500009.0
2007-07-05 07:40:00,122.68,122.7,122.68,122.69,2081500009.0
2007-07-05 07:41:00,122.69,122.7,122.68,122.69,1575800020.0
2007-07-05 07:42:00,122.69,122.69,122.69,122.69,271300014.0
2007-07-05 07:43:00,122.7,122.7,122.68,122.68,1775900003.0
2007-07-05 07:44:00,122.68,122.69,122.68,122.68,1775900003.0
2007-07-05 07:45:00,122.68,122.69,122.68,122.69,891600000.0
2007-07-05 07:46:00,122.69,122.69,122.685,122.685,43000000.0
2007-07-05 07:47:00,122.7,122.7,122.68,122.68,67000000.0
2007-07-05 07:48:00,122.69,122.69,122.69,122.69,67000000.0
2007-07-05 07:49:00,122.69,122.7,122.69,122.7,130200000.0
2007-07-05 07:50:00,122.7,122.7,122.695,122.7,78100000.0
2007-07-05 07:51:00,122.69,122.7,122.68,122.69,476500002.0
2007-07-05 07:52:00,122.69,122.69,122.68,122.69,476500002.0
2007-07-05 07:53:00,122.69,122.69,122.67,122.67,1357000007.0
2007-07-05 07:54:00,122.68,122.69,122.67,122.68,1357000007.0
2007-07-05 07:55:00,122.68,122.68,122.66,122.67,1357000007.0
2007-07-05 07:56:00,122.68,122.68,122.67,122.68,77000000.0
2007-07-05 07:57:00,122.68,122.68,122.68,122.68,77000000.0
2007-07-05 07:58:00,122.69,122.69,122.68,122.68,1842000000.0
2007-07-05 07:59:00,122.68,122.69,122.675,122.68,1842000000.0
2007-07-05 08:00:00,122.69,122.71,122.68,122.69,207500005.0
2007-07-05 08:01:00,122.7,122.7,122.7,122.7,207500005.0
2007-07-05 08:02:00,122.7,122.7,122.7,122.7,78000000.0
2007-07-05 08:04:00,122.7,122.7,122.7,122.7,341500000.0
2007-07-05 08:05:00,122.7,122.7,122.7,122.7,77000000.0
2007-07-05 08:06:00,122.7,122.7,122.7,122.7,118500000.0
2007-07-05 08:07:00,122.68,122.69,122.68,122.69,1435600026.0
2007-07-05 08:08:00,122.69,122.7,122.68,122.69,1435600026.0
2007-07-05 08:09:00,122.69,122.69,122.68,122.68,339700000.0
2007-07-05 08:10:00,122.67,122.69,122.67,122.69,640999997.0
2007-07-05 08:11:00,122.68,122.69,122.68,122.69,640999997.0
2007-07-05 08:12:00,122.7,122.72,122.7,122.7,640999997.0
2007-07-05 08:13:00,122.69,122.73,122.69,122.72,640999997.0
2007-07-05 08:14:00,122.73,122.74,122.72,122.73,640999997.0
2007-07-05 08:15:00,122.72,122.74,122.72,122.73,640999997.0
2007-07-05 08:16:00,122.72,122.73,122.72,122.72,640999997.0
2007-07-05 08:17:00,122.73,122.74,122.72,122.73,640999997.0
2007-07-05 08:18:00,122.74,122.74,122.73,122.73,721000008.0
2007-07-05 08:19:00,122.73,122.73,122.725,122.725,241200009.0
2007-07-05 08:20:00,122.73,122.74,122.72,122.735,1526799995.0
2007-07-05 08:21:00,122.74,122.75,122.735,122.75,134300000.0
2007-07-05 08:22:00,122.75,122.76,122.75,122.75,1424400032.0
2007-07-05 08:23:00,122.74,122.75,122.74,122.75,1424400032.0
2007-07-05 08:24:00,122.76,122.76,122.74,122.75,1424400032.0
2007-07-05 08:25:00,122.76,122.76,122.75,122.75,1424400032.0
2007-07-05 08:26:00,122.75,122.76,122.74,122.74,1491400048.0
2007-07-05 08:27:00,122.75,122.77,122.75,122.77,403300004.0
2007-07-05 08:28:00,122.77,122.77,122.76,122.77,1877600004.0
2007-07-05 08:29:00,122.76,122.77,122.76,122.77,110600000.0
2007-07-05 08:30:00,122.77,122.78,122.76,122.77,1840600014.0
2007-07-05 08:31:00,122.77,122.78,122.77,122.77,504100001.0
2007-07-05 08:32:00,122.77,122.77,122.76,122.77,859500015.0
2007-07-05 08:34:00,122.77,122.78,122.76,122.77,766100005.0
2007-07-05 08:35:00,122.77,122.77,122.77,122.77,47000000.0
2007-07-05 08:36:00,122.77,122.77,122.77,122.77,23700000.0
2007-07-05 08:37:00,122.77,122.77,122.76,122.76,1403900010.0
2007-07-05 08:38:00,122.76,122.78,122.76,122.77,778200011.0
2007-07-05 08:39:00,122.76,122.78,122.76,122.77,1360000017.0
2007-07-05 08:40:00,122.77,122.78,122.77,122.78,1078500000.0
2007-07-05 08:41:00,122.78,122.78,122.77,122.78,2096600005.0
2007-07-05 08:42:00,122.78,122.78,122.77,122.78,2096600005.0
2007-07-05 08:43:00,122.79,122.81,122.78,122.81,1700899984.0
2007-07-05 08:44:00,122.82,122.87,122.81,122.82,1700899984.0
2007-07-05 08:45:00,122.84,122.85,122.82,122.82,1700899984.0
2007-07-05 08:46:00,122.83,122.83,122.81,122.81,1700899984.0
2007-07-05 08:47:00,122.82,122.85,122.82,122.84,1700899984.0
2007-07-05 08:48:00,122.83,122.84,122.82,122.84,1700899984.0
2007-07-05 08:49:00,122.83,122.83,122.81,122.82,1700899984.0
2007-07-05 08:50:00,122.82,122.825,122.82,122.82,1700899984.0
2007-07-05 08:51:00,122.83,122.84,122.82,122.84,1585399997.0
2007-07-05 08:52:00,122.83,122.86,122.83,122.84,1585399997.0
2007-07-05 08:53:00,122.85,122.87,122.84,122.87,1585399997.0
2007-07-05 08:54:00,122.86,122.87,122.85,122.86,1585399997.0
2007-07-05 08:55:00,122.87,122.87,122.85,122.86,1585399997.0
2007-07-05 08:56:00,122.86,122.87,122.85,122.85,1585399997.0
2007-07-05 08:57:00,122.83,122.84,122.82,122.82,1913600009.0
2007-07-05 08:58:00,122.83,122.83,122.81,122.81,1913600009.0
2007-07-05 08:59:00,122.8,122.81,122.79,122.79,1913600009.0
2007-07-05 09:00:00,122.8,122.8,122.78,122.79,1913600009.0
2007-07-05 09:01:00,122.8,122.81,122.79,122.81,1913600009.0
2007-07-05 09:02:00,122.79,122.8,122.79,122.8,1949600016.0
2007-07-05 09:03:00,122.79,122.8,122.78,122.79,1949600016.0
2007-07-05 09:04:00,122.8,122.8,122.78,122.78,1949600016.0
2007-07-05 09:05:00,122.79,122.81,122.78,122.8,1155000014.0
2007-07-05 09:06:00,122.81,122.82,122.81,122.81,1155000014.0
2007-07-05 09:07:00,122.82,122.82,122.81,122.81,541899996.0
2007-07-05 09:08:00,122.82,122.82,122.81,122.81,541899996.0
2007-07-05 09:09:00,122.82,122.82,122.81,122.81,541899996.0
2007-07-05 09:10:00,122.82,122.82,122.81,122.82,541899996.0
2007-07-05 09:11:00,122.82,122.82,122.81,122.81,627700014.0
2007-07-05 09:12:00,122.81,122.82,122.81,122.81,1358300026.0
2007-07-05 09:13:00,122.81,122.81,122.8,122.8,712400005.0
2007-07-05 09:14:00,122.8,122.83,122.8,122.83,900800000.0
2007-07-05 09:15:00,122.82,122.83,122.81,122.81,647899997.0
2007-07-05 09:16:00,122.8,122.82,122.79,122.82,647899997.0
2007-07-05 09:17:00,122.82,122.82,122.81,122.82,647899997.0
2007-07-05 09:18:00,122.8,122.81,122.78,122.78,2045299989.0
2007-07-05 09:19:00,122.79,122.8,122.77,122.79,2045299989.0
2007-07-05 09:20:00,122.8,122.8,122.79,122.79,2045299989.0
2007-07-05 09:21:00,122.79,122.79,122.76,122.76,2075200009.0
2007-07-05 09:22:00,122.77,122.78,122.76,122.77,1054300016.0
2007-07-05 09:23:00,122.78,122.78,122.77,122.77,1054300016.0
2007-07-05 09:24:00,122.77,122.8,122.77,122.79,1598600012.0
2007-07-05 09:25:00,122.78,122.78,122.76,122.76,1247900007.0
2007-07-05 09:26:00,122.75,122.77,122.73,122.76,1247900007.0
2007-07-05 09:27:00,122.77,122.77,122.75,122.76,1247900007.0
2007-07-05 09:28:00,122.76,122.76,122.74,122.75,1062700012.0
2007-07-05 09:29:00,122.75,122.76,122.74,122.76,1669900006.0
2007-07-05 09:30:00,122.74,122.75,122.73,122.73,2041199993.0
2007-07-05 09:31:00,122.74,122.74,122.71,122.72,2041199993.0
2007-07-05 09:32:00,122.71,122.72,122.7,122.7,799600007.0
2007-07-05 09:33:00,122.7,122.72,122.7,122.71,799600007.0
2007-07-05 09:34:00,122.71,122.72,122.71,122.72,585200021.0
2007-07-05 09:35:00,122.7,122.71,122.7,122.71,1955400039.0
2007-07-05 09:36:00,122.72,122.72,122.71,122.71,1955400039.0
2007-07-05 09:37:00,122.7,122.71,122.68,122.69,1955400039.0
2007-07-05 09:38:00,122.68,122.69,122.63,122.64,1955400039.0
2007-07-05 09:39:00,122.65,122.67,122.64,122.67,1955400039.0
2007-07-05 09:40:00,122.66,122.67,122.65,122.66,1955400039.0
2007-07-05 09:41:00,122.67,122.68,122.67,122.68,1955400039.0
2007-07-05 09:42:00,122.68,122.69,122.67,122.69,1305599998.0
2007-07-05 09:43:00,122.7,122.72,122.7,122.71,530599996.0
2007-07-05 09:44:00,122.7,122.72,122.7,122.71,530599996.0
2007-07-05 09:45:00,122.72,122.72,122.68,122.68,530599996.0
2007-07-05 09:46:00,122.69,122.69,122.68,122.69,530599996.0
2007-07-05 09:47:00,122.68,122.68,122.67,122.68,530599996.0
2007-07-05 09:48:00,122.67,122.67,122.64,122.65,530599996.0
2007-07-05 09:49:00,122.66,122.67,122.64,122.65,530599996.0
2007-07-05 09:50:00,122.63,122.64,122.63,122.64,530599996.0
2007-07-05 09:51:00,122.63,122.64,122.59,122.6,530599996.0
2007-07-05 09:52:00,122.61,122.62,122.58,122.59,530599996.0
2007-07-05 09:53:00,122.56,122.58,122.55,122.56,530599996.0
2007-07-05 09:54:00,122.57,122.59,122.56,122.57,530599996.0
2007-07-05 09:55:00,122.58,122.58,122.56,122.57,530599996.0
2007-07-05 09:56:00,122.58,122.59,122.55,122.57,530599996.0
2007-07-05 09:57:00,122.58,122.6,122.57,122.58,530599996.0
2007-07-05 09:58:00,122.59,122.59,122.58,122.59,530599996.0
2007-07-05 09:59:00,122.59,122.6,122.585,122.6,530599996.0
2007-07-05 10:00:00,122.58,122.59,122.57,122.57,1999000007.0
2007-07-05 10:01:00,122.56,122.58,122.56,122.56,1999000007.0
2007-07-05 10:02:00,122.57,122.59,122.56,122.56,1999000007.0
2007-07-05 10:03:00,122.57,122.58,122.56,122.56,1999000007.0
2007-07-05 10:04:00,122.57,122.58,122.56,122.56,1999000007.0
2007-07-05 10:05:00,122.57,122.57,122.555,122.57,1999000007.0
2007-07-05 10:06:00,122.58,122.59,122.57,122.58,1446100024.0
2007-07-05 10:07:00,122.59,122.59,122.58,122.59,1446100024.0
2007-07-05 10:08:00,122.6,122.6,122.59,122.59,1446100024.0
2007-07-05 10:09:00,122.58,122.6,122.58,122.59,219899998.0
2007-07-05 10:10:00,122.58,122.58,122.58,122.58,219899998.0
2007-07-05 10:11:00,122.58,122.58,122.55,122.55,1761699998.0
2007-07-05 10:12:00,122.54,122.55,122.52,122.52,2103600010.0
2007-07-05 10:13:00,122.52,122.52,122.5,122.52,2103600010.0
2007-07-05 10:14:00,122.51,122.52,122.48,122.48,1753399998.0
2007-07-05 10:15:00,122.47,122.49,122.47,122.47,1753399998.0
2007-07-05 10:16:00,122.48,122.49,122.47,122.47,1753399998.0
2007-07-05 10:17:00,122.48,122.5,122.47,122.47,1753399998.0
2007-07-05 10:18:00,122.46,122.47,122.42,122.46,1753399998.0
2007-07-05 10:19:00,122.45,122.47,122.45,122.45,1753399998.0
2007-07-05 10:20:00,122.44,122.46,122.44,122.46,1753399998.0
2007-07-05 10:21:00,122.47,122.48,122.47,122.48,1753399998.0
2007-07-05 10:22:00,122.47,122.5,122.46,122.48,1753399998.0
2007-07-05 10:23:00,122.5,122.53,122.5,122.51,1753399998.0
2007-07-05 10:24:00,122.52,122.52,122.5,122.52,1753399998.0
2007-07-05 10:25:00,122.51,122.54,122.5,122.51,1753399998.0
2007-07-05 10:26:00,122.52,122.52,122.5,122.5,1753399998.0
2007-07-05 10:27:00,122.51,122.51,122.5,122.5,1753399998.0
2007-07-05 10:28:00,122.51,122.53,122.5,122.53,1753399998.0
2007-07-05 10:29:00,122.52,122.54,122.51,122.51,1753399998.0
2007-07-05 10:30:00,122.52,122.55,122.51,122.55,1753399998.0
2007-07-05 10:31:00,122.54,122.54,122.53,122.53,1753399998.0
2007-07-05 10:32:00,122.53,122.54,122.53,122.54,1753399998.0
2007-07-05 10:33:00,122.54,122.54,122.525,122.53,1414299968.0
2007-07-05 10:34:00,122.52,122.53,122.52,122.52,1229000012.0
2007-07-05 10:35:00,122.53,122.53,122.5,122.51,1229000012.0
2007-07-05 10:36:00,122.5,122.5,122.49,122.49,1229000012.0
2007-07-05 10:38:00,122.5,122.51,122.5,122.51,1229000012.0
2007-07-05 10:39:00,122.51,122.53,122.51,122.51,1297199992.0
2007-07-05 10:40:00,122.52,122.54,122.52,122.53,1297199992.0
2007-07-05 10:41:00,122.54,122.54,122.53,122.54,1297199992.0
2007-07-05 10:42:00,122.55,122.55,122.54,122.55,1297199992.0
2007-07-05 10:43:00,122.55,122.56,122.55,122.55,990999996.0
2007-07-05 10:44:00,122.55,122.56,122.545,122.545,1671399991.0
2007-07-05 10:45:00,122.54,122.56,122.54,122.55,1667100015.0
2007-07-05 10:46:00,122.56,122.56,122.55,122.56,1667100015.0
2007-07-05 10:47:00,122.55,122.56,122.55,122.55,1667100015.0
2007-07-05 10:48:00,122.545,122.56,122.545,122.56,1667100015.0
2007-07-05 10:49:00,122.56,122.56,122.56,122.56,463000010.0
2007-07-05 10:50:00,122.56,122.56,122.56,122.56,292200006.0
2007-07-05 10:52:00,122.565,122.57,122.56,122.56,959000017.0
2007-07-05 10:53:00,122.57,122.57,122.56,122.57,1500799960.0
2007-07-05 10:54:00,122.57,122.57,122.56,122.56,1832899995.0
2007-07-05 10:55:00,122.56,122.56,122.555,122.56,687499992.0
2007-07-05 10:56:00,122.565,122.57,122.56,122.56,349500000.0
2007-07-05 10:57:00,122.56,122.56,122.55,122.56,1096199991.0
2007-07-05 10:58:00,122.555,122.56,122.55,122.56,1096199991.0
2007-07-05 10:59:00,122.555,122.56,122.555,122.555,411000001.0
2007-07-05 11:00:00,122.555,122.56,122.555,122.56,66000000.0
2007-07-05 11:01:00,122.56,122.56,122.56,122.56,342100010.0
2007-07-05 11:03:00,122.54,122.55,122.54,122.55,1256199994.0
2007-07-05 11:04:00,122.545,122.55,122.535,122.535,1256199994.0
2007-07-05 11:05:00,122.535,122.56,122.535,122.545,2011300022.0
2007-07-05 11:06:00,122.545,122.55,122.54,122.55,2039800015.0
2007-07-05 11:07:00,122.55,122.55,122.54,122.55,594500019.0
2007-07-05 11:08:00,122.54,122.55,122.52,122.52,1863600021.0
2007-07-05 11:09:00,122.54,122.56,122.54,122.55,1863600021.0
2007-07-05 11:10:00,122.555,122.555,122.54,122.55,1863600021.0
2007-07-05 11:11:00,122.56,122.56,122.54,122.55,1989799968.0
2007-07-05 11:12:00,122.54,122.55,122.53,122.53,1989799968.0
2007-07-05 11:13:00,122.53,122.53,122.525,122.53,1989799968.0
2007-07-05 11:14:00,122.52,122.54,122.52,122.53,563699995.0
2007-07-05 11:15:00,122.52,122.53,122.52,122.52,563699995.0
2007-07-05 11:16:00,122.51,122.51,122.51,122.51,563699995.0
2007-07-05 11:17:00,122.5,122.51,122.49,122.49,563699995.0
2007-07-05 11:18:00,122.5,122.5,122.48,122.49,563699995.0
2007-07-05 11:19:00,122.48,122.49,122.48,122.48,563699995.0
2007-07-05 11:20:00,122.47,122.48,122.46,122.48,563699995.0
2007-07-05 11:21:00,122.48,122.49,122.475,122.49,563699995.0
2007-07-05 11:22:00,122.48,122.49,122.46,122.46,1726100005.0
2007-07-05 11:23:00,122.47,122.47,122.46,122.47,1726100005.0
2007-07-05 11:24:00,122.46,122.47,122.45,122.46,1726100005.0
2007-07-05 11:25:00,122.46,122.47,122.46,122.46,1726100005.0
2007-07-05 11:26:00,122.47,122.47,122.46,122.46,1724800016.0
2007-07-05 11:27:00,122.47,122.47,122.45,122.45,1724800016.0
2007-07-05 11:28:00,122.44,122.45,122.44,122.45,1724800016.0
2007-07-05 11:29:00,122.46,122.46,122.44,122.46,1724800016.0
2007-07-05 11:30:00,122.45,122.48,122.45,122.48,1724800016.0
2007-07-05 11:31:00,122.47,122.47,122.46,122.46,1724800016.0
2007-07-05 11:32:00,122.47,122.48,122.47,122.48,1724800016.0
2007-07-05 11:33:00,122.47,122.49,122.46,122.47,1724800016.0
2007-07-05 11:34:00,122.48,122.49,122.47,122.48,1724800016.0
2007-07-05 11:35:00,122.48,122.48,122.47,122.48,1724800016.0
2007-07-05 11:36:00,122.48,122.48,122.475,122.48,408899998.0
2007-07-05 11:37:00,122.48,122.48,122.48,122.48,17600000.0
2007-07-05 11:38:00,122.48,122.48,122.48,122.48,44000000.0
2007-07-05 11:39:00,122.48,122.48,122.48,122.48,185800006.0
2007-07-05 11:40:00,122.48,122.48,122.47,122.47,276500001.0
2007-07-05 11:41:00,122.47,122.47,122.455,122.455,912799984.0
2007-07-05 11:42:00,122.45,122.45,122.44,122.44,1475899982.0
2007-07-05 11:43:00,122.45,122.45,122.44,122.44,1475899982.0
2007-07-05 11:44:00,122.44,122.45,122.44,122.45,1881000009.0
2007-07-05 11:45:00,122.45,122.46,122.45,122.46,1329400015.0
2007-07-05 11:46:00,122.46,122.46,122.46,122.46,176400002.0
2007-07-05 11:47:00,122.45,122.46,122.45,122.45,1975900025.0
2007-07-05 11:48:00,122.44,122.44,122.39,122.4,1975900025.0
2007-07-05 11:49:00,122.39,122.41,122.39,122.4,1975900025.0
2007-07-05 11:50:00,122.41,122.41,122.37,122.38,1975900025.0
2007-07-05 11:51:00,122.37,122.38,122.34,122.35,1975900025.0
2007-07-05 11:52:00,122.36,122.38,122.34,122.36,1975900025.0
2007-07-05 11:53:00,122.34,122.4,122.34,122.4,1975900025.0
2007-07-05 11:54:00,122.41,122.42,122.4,122.42,1975900025.0
2007-07-05 11:55:00,122.43,122.43,122.41,122.41,1975900025.0
2007-07-05 11:56:00,122.415,122.44,122.41,122.44,1975900025.0
2007-07-05 11:57:00,122.44,122.44,122.43,122.44,970799980.0
2007-07-05 11:58:00,122.44,122.47,122.44,122.47,1231500003.0
2007-07-05 11:59:00,122.48,122.5,122.45,122.45,1233400005.0
2007-07-05 12:00:00,122.47,122.49,122.46,122.49,1233400005.0
2007-07-05 12:01:00,122.48,122.49,122.48,122.49,2062899994.0
2007-07-05 12:02:00,122.5,122.51,122.49,122.49,2062899994.0
2007-07-05 12:03:00,122.49,122.5,122.48,122.5,2062899994.0
2007-07-05 12:04:00,122.495,122.5,122.485,122.49,1771600010.0
2007-07-05 12:05:00,122.49,122.5,122.48,122.48,1857400014.0
2007-07-05 12:06:00,122.48,122.5,122.47,122.495,1857400014.0
2007-07-05 12:07:00,122.51,122.51,122.5,122.5,1945999975.0
2007-07-05 12:08:00,122.51,122.52,122.5,122.51,1945999975.0
2007-07-05 12:09:00,122.51,122.52,122.505,122.52,1945999975.0
2007-07-05 12:10:00,122.52,122.54,122.52,122.52,1956099971.0
2007-07-05 12:11:00,122.53,122.53,122.51,122.51,1438799990.0
2007-07-05 12:12:00,122.5,122.5,122.5,122.5,1438799990.0
2007-07-05 12:13:00,122.495,122.5,122.49,122.5,1438799990.0
2007-07-05 12:14:00,122.5,122.5,122.495,122.495,321900000.0
2007-07-05 12:15:00,122.5,122.5,122.5,122.5,447999985.0
2007-07-05 12:16:00,122.5,122.5,122.49,122.49,715999990.0
2007-07-05 12:17:00,122.48,122.49,122.48,122.49,1549700012.0
2007-07-05 12:18:00,122.48,122.48,122.48,122.48,1549700012.0
2007-07-05 12:19:00,122.48,122.48,122.47,122.48,1308299996.0
2007-07-05 12:20:00,122.48,122.49,122.48,122.48,926799995.0
2007-07-05 12:21:00,122.49,122.51,122.49,122.49,2105000025.0
2007-07-05 12:22:00,122.5,122.5,122.49,122.49,2105000025.0
2007-07-05 12:23:00,122.5,122.51,122.495,122.51,2105000025.0
2007-07-05 12:24:00,122.51,122.51,122.51,122.51,105700000.0
2007-07-05 12:25:00,122.5,122.53,122.5,122.53,315999999.0
2007-07-05 12:26:00,122.52,122.52,122.5,122.51,315999999.0
2007-07-05 12:27:00,122.5,122.51,122.5,122.51,315999999.0
2007-07-05 12:28:00,122.52,122.52,122.51,122.52,315999999.0
2007-07-05 12:29:00,122.52,122.52,122.52,122.52,315999999.0
2007-07-05 12:30:00,122.52,122.52,122.52,122.52,1175400008.0
2007-07-05 12:31:00,122.52,122.54,122.51,122.54,723500000.0
2007-07-05 12:32:00,122.54,122.54,122.52,122.53,723500000.0
2007-07-05 12:33:00,122.53,122.53,122.53,122.53,250400000.0
2007-07-05 12:34:00,122.53,122.53,122.515,122.515,1697299998.0
2007-07-05 12:35:00,122.52,122.53,122.52,122.53,592499987.0
2007-07-05 12:36:00,122.53,122.54,122.53,122.53,2097099968.0
2007-07-05 12:37:00,122.53,122.53,122.525,122.53,1039799990.0
2007-07-05 12:38:00,122.525,122.53,122.525,122.53,574599968.0
2007-07-05 12:39:00,122.53,122.53,122.53,122.53,512199994.0
2007-07-05 12:40:00,122.53,122.53,122.52,122.52,1655699995.0
2007-07-05 12:41:00,122.52,122.52,122.515,122.52,249700002.0
2007-07-05 12:42:00,122.52,122.52,122.52,122.52,135200000.0
2007-07-05 12:43:00,122.52,122.52,122.51,122.51,374399998.0
2007-07-05 12:44:00,122.51,122.51,122.5,122.5,1216850012.0
2007-07-05 12:45:00,122.49,122.5,122.48,122.49,2074400000.0
2007-07-05 12:46:00,122.48,122.49,122.47,122.48,2074400000.0
2007-07-05 12:47:00,122.48,122.49,122.47,122.475,1174499997.0
2007-07-05 12:48:00,122.49,122.49,122.48,122.49,365600000.0
2007-07-05 12:49:00,122.5,122.5,122.49,122.49,365600000.0
2007-07-05 12:50:00,122.49,122.49,122.49,122.49,345699991.0
2007-07-05 12:51:00,122.49,122.5,122.49,122.5,373999999.0
2007-07-05 12:52:00,122.5,122.5,122.5,122.5,1057200000.0
2007-07-05 12:53:00,122.52,122.54,122.5,122.54,1693000005.0
2007-07-05 12:54:00,122.53,122.55,122.53,122.55,1693000005.0
2007-07-05 12:55:00,122.56,122.57,122.55,122.56,1693000005.0
2007-07-05 12:56:00,122.57,122.57,122.56,122.57,1693000005.0
2007-07-05 12:57:00,122.565,122.58,122.56,122.565,1132699982.0
2007-07-05 12:58:00,122.57,122.57,122.55,122.55,1173600000.0
2007-07-05 12:59:00,122.54,122.54,122.53,122.53,1315300010.0
2007-07-05 13:00:00,122.54,122.55,122.53,122.54,1315300010.0
2007-07-05 13:01:00,122.52,122.53,122.52,122.52,1315300010.0
2007-07-05 13:02:00,122.52,122.53,122.51,122.52,1886800024.0
2007-07-05 13:03:00,122.515,122.52,122.51,122.51,1696800010.0
2007-07-05 13:04:00,122.51,122.52,122.5,122.5,1878500010.0
2007-07-05 13:05:00,122.49,122.5,122.48,122.49,1878500010.0
2007-07-05 13:06:00,122.5,122.5,122.5,122.5,1878500010.0
2007-07-05 13:07:00,122.51,122.51,122.46,122.46,1878500010.0
2007-07-05 13:08:00,122.45,122.46,122.44,122.46,1878500010.0
2007-07-05 13:09:00,122.47,122.48,122.46,122.48,1878500010.0
2007-07-05 13:10:00,122.49,122.49,122.48,122.48,1878500010.0
2007-07-05 13:11:00,122.49,122.49,122.47,122.48,1878500010.0
2007-07-05 13:12:00,122.47,122.48,122.47,122.48,1878500010.0
2007-07-05 13:13:00,122.47,122.48,122.47,122.48,1878500010.0
2007-07-05 13:14:00,122.49,122.53,122.49,122.53,1878500010.0
2007-07-05 13:15:00,122.54,122.55,122.52,122.53,1878500010.0
2007-07-05 13:16:00,122.52,122.54,122.52,122.54,1878500010.0
2007-07-05 13:17:00,122.54,122.56,122.52,122.56,1878500010.0
2007-07-05 13:18:00,122.55,122.56,122.54,122.55,1459999994.0
2007-07-05 13:19:00,122.56,122.56,122.56,122.56,1459999994.0
2007-07-05 13:20:00,122.57,122.58,122.56,122.58,1459999994.0
2007-07-05 13:21:00,122.57,122.57,122.53,122.53,1459999994.0
2007-07-05 13:22:00,122.52,122.53,122.51,122.51,1459999994.0
2007-07-05 13:23:00,122.505,122.51,122.495,122.51,1459999994.0
2007-07-05 13:24:00,122.5,122.51,122.47,122.48,504100004.0
2007-07-05 13:25:00,122.49,122.49,122.47,122.47,504100004.0
2007-07-05 13:26:00,122.48,122.49,122.46,122.46,504100004.0
2007-07-05 13:27:00,122.46,122.46,122.45,122.46,504100004.0
2007-07-05 13:28:00,122.44,122.47,122.44,122.47,1100599998.0
2007-07-05 13:29:00,122.46,122.47,122.45,122.47,1100599998.0
2007-07-05 13:30:00,122.46,122.49,122.46,122.49,1343799994.0
2007-07-05 13:31:00,122.48,122.49,122.46,122.47,1343799994.0
2007-07-05 13:32:00,122.48,122.54,122.48,122.53,1343799994.0
2007-07-05 13:33:00,122.53,122.54,122.525,122.54,1343799994.0
2007-07-05 13:34:00,122.55,122.55,122.51,122.51,1388500000.0
2007-07-05 13:35:00,122.51,122.54,122.505,122.53,1388500000.0
2007-07-05 13:36:00,122.53,122.56,122.52,122.56,98400002.0
2007-07-05 13:37:00,122.58,122.58,122.54,122.54,98400002.0
2007-07-05 13:38:00,122.555,122.555,122.55,122.555,98400002.0
2007-07-05 13:39:00,122.555,122.555,122.54,122.54,1744700016.0
2007-07-05 13:40:00,122.54,122.55,122.53,122.55,1753399998.0
2007-07-05 13:41:00,122.55,122.55,122.54,122.55,723599997.0
2007-07-05 13:42:00,122.55,122.55,122.55,122.55,826699996.0
2007-07-05 13:43:00,122.55,122.55,122.54,122.55,287799998.0
2007-07-05 13:44:00,122.54,122.54,122.5,122.51,1420000026.0
2007-07-05 13:45:00,122.51,122.53,122.5,122.53,1420000026.0
2007-07-05 13:46:00,122.53,122.54,122.525,122.54,788800004.0
2007-07-05 13:47:00,122.55,122.56,122.55,122.55,1624800019.0
2007-07-05 13:48:00,122.54,122.55,122.54,122.54,1624800019.0
2007-07-05 13:49:00,122.53,122.54,122.52,122.53,1624800019.0
2007-07-05 13:50:00,122.54,122.54,122.53,122.53,1624800019.0
2007-07-05 13:51:00,122.52,122.53,122.52,122.52,1624800019.0
2007-07-05 13:52:00,122.53,122.56,122.52,122.56,1624800019.0
2007-07-05 13:53:00,122.55,122.56,122.55,122.56,1624800019.0
2007-07-05 13:54:00,122.57,122.58,122.56,122.57,1624800019.0
2007-07-05 13:55:00,122.58,122.58,122.56,122.56,1624800019.0
2007-07-05 13:56:00,122.57,122.57,122.555,122.56,1624800019.0
2007-07-05 13:57:00,122.57,122.58,122.56,122.56,2013399987.0
2007-07-05 13:58:00,122.55,122.56,122.51,122.52,2013399987.0
2007-07-05 13:59:00,122.53,122.54,122.52,122.53,2013399987.0
2007-07-05 14:00:00,122.53,122.54,122.53,122.54,2013399987.0
2007-07-05 14:01:00,122.54,122.54,122.54,122.54,1161600004.0
2007-07-05 14:02:00,122.54,122.54,122.53,122.53,1565800002.0
2007-07-05 14:03:00,122.53,122.53,122.51,122.52,1509999996.0
2007-07-05 14:04:00,122.51,122.52,122.51,122.52,1153200011.0
2007-07-05 14:05:00,122.52,122.52,122.51,122.52,1153200011.0
2007-07-05 14:06:00,122.51,122.52,122.51,122.52,262700005.0
2007-07-05 14:07:00,122.51,122.52,122.5,122.52,262700005.0
2007-07-05 14:08:00,122.52,122.53,122.515,122.53,262700005.0
2007-07-05 14:09:00,122.51,122.52,122.49,122.51,1826100002.0
2007-07-05 14:10:00,122.5,122.51,122.49,122.5,1826100002.0
2007-07-05 14:11:00,122.5,122.5,122.485,122.49,1826100002.0
2007-07-05 14:12:00,122.48,122.5,122.48,122.5,118600000.0
2007-07-05 14:13:00,122.5,122.5,122.495,122.495,118600000.0
2007-07-05 14:14:00,122.49,122.49,122.48,122.49,2091701426.0
2007-07-05 14:15:00,122.5,122.53,122.48,122.53,2091701426.0
2007-07-05 14:16:00,122.52,122.54,122.52,122.54,2091701426.0
2007-07-05 14:17:00,122.55,122.55,122.54,122.54,2091701426.0
2007-07-05 14:18:00,122.55,122.61,122.55,122.6,2091701426.0
2007-07-05 14:19:00,122.59,122.61,122.56,122.59,2091701426.0
2007-07-05 14:20:00,122.58,122.6,122.56,122.59,2091701426.0
2007-07-05 14:21:00,122.6,122.6,122.59,122.59,2091701426.0
2007-07-05 14:22:00,122.61,122.61,122.59,122.59,962900018.0
2007-07-05 14:23:00,122.58,122.6,122.58,122.6,962900018.0
2007-07-05 14:24:00,122.61,122.61,122.57,122.58,962900018.0
2007-07-05 14:25:00,122.57,122.59,122.56,122.58,962900018.0
2007-07-05 14:26:00,122.58,122.59,122.58,122.585,962900018.0
2007-07-05 14:27:00,122.585,122.59,122.58,122.585,2090000000.0
2007-07-05 14:28:00,122.585,122.59,122.57,122.58,1726199993.0
2007-07-05 14:29:00,122.57,122.61,122.57,122.6,1462399994.0
2007-07-05 14:30:00,122.59,122.61,122.58,122.58,1462399994.0
2007-07-05 14:31:00,122.59,122.59,122.56,122.57,1462399994.0
2007-07-05 14:32:00,122.56,122.59,122.56,122.58,1462399994.0
2007-07-05 14:33:00,122.59,122.6,122.57,122.585,1462399994.0
2007-07-05 14:34:00,122.58,122.61,122.58,122.58,1760699999.0
2007-07-05 14:35:00,122.59,122.63,122.58,122.59,1760699999.0
2007-07-05 14:36:00,122.58,122.61,122.58,122.61,1760699999.0
2007-07-05 14:37:00,122.6,122.6,122.58,122.59,1760699999.0
2007-07-05 14:38:00,122.57,122.62,122.57,122.61,1760699999.0
2007-07-05 14:39:00,122.6,122.61,122.6,122.6,1760699999.0
2007-07-05 14:40:00,122.61,122.61,122.6,122.61,1760699999.0
2007-07-05 14:41:00,122.6,122.63,122.6,122.62,1760699999.0
2007-07-05 14:42:00,122.61,122.62,122.61,122.62,1760699999.0
2007-07-05 14:43:00,122.61,122.63,122.61,122.63,1760699999.0
2007-07-05 14:44:00,122.63,122.63,122.615,122.62,1760699999.0
2007-07-05 14:45:00,122.62,122.63,122.62,122.62,1098200001.0
2007-07-05 14:46:00,122.63,122.63,122.62,122.62,1066600002.0
2007-07-05 14:47:00,122.61,122.63,122.61,122.63,1066600002.0
2007-07-05 14:48:00,122.62,122.64,122.62,122.62,1066600002.0
2007-07-05 14:49:00,122.63,122.67,122.63,122.67,1066600002.0
2007-07-05 14:50:00,122.68,122.68,122.64,122.65,1066600002.0
2007-07-05 14:51:00,122.64,122.66,122.64,122.65,1066600002.0
2007-07-05 14:52:00,122.66,122.66,122.65,122.65,1066600002.0
2007-07-05 14:53:00,122.66,122.67,122.65,122.66,1066600002.0
2007-07-05 14:54:00,122.67,122.67,122.65,122.67,1066600002.0
2007-07-05 14:55:00,122.66,122.66,122.64,122.65,1066600002.0
2007-07-05 14:56:00,122.65,122.66,122.645,122.655,1066600002.0
2007-07-05 14:57:00,122.66,122.67,122.65,122.66,2135800006.0
2007-07-05 14:58:00,122.65,122.67,122.63,122.64,2135800006.0
2007-07-05 14:59:00,122.63,122.65,122.62,122.65,2135800006.0
2007-07-05 15:00:00,122.64,122.66,122.64,122.66,2135800006.0
2007-07-05 15:01:00,122.65,122.68,122.65,122.68,2135800006.0
2007-07-05 15:02:00,122.67,122.68,122.67,122.67,2135800006.0
2007-07-05 15:03:00,122.66,122.67,122.65,122.66,2135800006.0
2007-07-05 15:04:00,122.67,122.67,122.66,122.67,2135800006.0
2007-07-05 15:05:00,122.68,122.72,122.67,122.7,2135800006.0
2007-07-05 15:06:00,122.71,122.73,122.7,122.72,2135800006.0
2007-07-05 15:07:00,122.73,122.74,122.72,122.74,2135800006.0
2007-07-05 15:08:00,122.75,122.76,122.73,122.73,2135800006.0
2007-07-05 15:09:00,122.74,122.77,122.74,122.76,2135800006.0
2007-07-05 15:10:00,122.75,122.76,122.75,122.76,2135800006.0
2007-07-05 15:11:00,122.75,122.75,122.74,122.75,2135800006.0
2007-07-05 15:12:00,122.74,122.75,122.74,122.74,2135800006.0
2007-07-05 15:13:00,122.73,122.74,122.7,122.73,2135800006.0
2007-07-05 15:14:00,122.72,122.76,122.72,122.76,2135800006.0
2007-07-05 15:15:00,122.77,122.77,122.75,122.75,2135800006.0
2007-07-05 15:16:00,122.76,122.76,122.74,122.74,2135800006.0
2007-07-05 15:17:00,122.73,122.75,122.73,122.73,2135800006.0
2007-07-05 15:18:00,122.74,122.75,122.74,122.75,2135800006.0
2007-07-05 15:19:00,122.74,122.75,122.74,122.74,2135800006.0
2007-07-05 15:20:00,122.74,122.75,122.74,122.75,2135800006.0
2007-07-05 15:21:00,122.74,122.76,122.74,122.75,2096600010.0
2007-07-05 15:22:00,122.76,122.77,122.75,122.76,2096600010.0
2007-07-05 15:23:00,122.77,122.77,122.75,122.77,2096600010.0
2007-07-05 15:24:00,122.76,122.77,122.76,122.76,2096600010.0
2007-07-05 15:25:00,122.78,122.79,122.76,122.76,2096600010.0
2007-07-05 15:26:00,122.77,122.78,122.76,122.78,2096600010.0
2007-07-05 15:27:00,122.77,122.78,122.77,122.77,2096600010.0
2007-07-05 15:28:00,122.76,122.77,122.76,122.77,2096600010.0
2007-07-05 15:29:00,122.76,122.77,122.75,122.77,2096600010.0
2007-07-05 15:30:00,122.76,122.77,122.76,122.77,2096600010.0
2007-07-05 15:31:00,122.76,122.76,122.76,122.76,2096600010.0
2007-07-05 15:32:00,122.755,122.76,122.75,122.76,2096600010.0
2007-07-05 15:33:00,122.75,122.76,122.74,122.75,1357499992.0
2007-07-05 15:34:00,122.74,122.75,122.73,122.74,1357499992.0
2007-07-05 15:35:00,122.73,122.76,122.73,122.74,1357499992.0
2007-07-05 15:36:00,122.74,122.75,122.74,122.75,1357499992.0
2007-07-05 15:37:00,122.74,122.76,122.74,122.74,1772900016.0
2007-07-05 15:38:00,122.73,122.74,122.72,122.72,1772900016.0
2007-07-05 15:39:00,122.73,122.74,122.72,122.74,1772900016.0
2007-07-05 15:40:00,122.73,122.77,122.73,122.76,1772900016.0
2007-07-05 15:41:00,122.77,122.78,122.77,122.78,1772900016.0
2007-07-05 15:42:00,122.78,122.78,122.76,122.76,832000002.0
2007-07-05 15:43:00,122.77,122.77,122.73,122.73,832000002.0
2007-07-05 15:44:00,122.72,122.76,122.71,122.75,832000002.0
2007-07-05 15:45:00,122.74,122.75,122.74,122.75,832000002.0
2007-07-05 15:46:00,122.74,122.75,122.72,122.73,832000002.0
2007-07-05 15:47:00,122.72,122.73,122.72,122.73,832000002.0
2007-07-05 15:48:00,122.72,122.73,122.72,122.72,832000002.0
2007-07-05 15:49:00,122.74,122.74,122.71,122.71,832000002.0
2007-07-05 15:50:00,122.7,122.73,122.7,122.73,832000002.0
2007-07-05 15:51:00,122.72,122.73,122.71,122.73,832000002.0
2007-07-05 15:52:00,122.74,122.75,122.73,122.74,832000002.0
2007-07-05 15:53:00,122.74,122.74,122.73,122.74,832000002.0
2007-07-05 15:54:00,122.74,122.75,122.73,122.73,1471099949.0
2007-07-05 15:55:00,122.74,122.74,122.72,122.73,1471099949.0
2007-07-05 15:56:00,122.74,122.75,122.73,122.74,1471099949.0
2007-07-05 15:57:00,122.73,122.75,122.73,122.75,1471099949.0
2007-07-05 15:58:00,122.76,122.76,122.75,122.76,1471099949.0
2007-07-05 15:59:00,122.75,122.78,122.74,122.78,1471099949.0
2007-07-05 16:00:00,122.77,122.81,122.76,122.81,1471099949.0
2007-07-05 16:01:00,122.82,122.84,122.79,122.8,1471099949.0
2007-07-05 16:02:00,122.79,122.81,122.78,122.8,1471099949.0
2007-07-05 16:03:00,122.81,122.81,122.78,122.79,1471099949.0
2007-07-05 16:04:00,122.8,122.81,122.78,122.79,1471099949.0
2007-07-05 16:05:00,122.8,122.8,122.75,122.75,1471099949.0
2007-07-05 16:06:00,122.77,122.77,122.73,122.73,1471099949.0
2007-07-05 16:07:00,122.74,122.74,122.73,122.74,1471099949.0
2007-07-05 16:08:00,122.75,122.75,122.74,122.75,1471099949.0
2007-07-05 16:09:00,122.75,122.75,122.74,122.74,1471099949.0
2007-07-05 16:10:00,122.75,122.75,122.73,122.73,1727199975.0
2007-07-05 16:11:00,122.74,122.76,122.73,122.75,1727199975.0
2007-07-05 16:12:00,122.74,122.75,122.73,122.73,1727199975.0
2007-07-05 16:13:00,122.74,122.75,122.74,122.74,1727199975.0
2007-07-05 16:14:00,122.73,122.75,122.73,122.74,1727199975.0
2007-07-05 16:15:00,122.75,122.76,122.75,122.76,1727199975.0
2007-07-05 16:16:00,122.77,122.77,122.75,122.77,1727199975.0
2007-07-05 16:17:00,122.76,122.76,122.75,122.75,1727199975.0
2007-07-05 16:18:00,122.76,122.77,122.75,122.76,1727199975.0
2007-07-05 16:19:00,122.77,122.77,122.76,122.77,1727199975.0
2007-07-05 16:20:00,122.78,122.79,122.77,122.78,1727199975.0
2007-07-05 16:21:00,122.79,122.81,122.79,122.81,1727199975.0
2007-07-05 16:22:00,122.8,122.81,122.78,122.78,1727199975.0
2007-07-05 16:23:00,122.79,122.79,122.78,122.78,1727199975.0
2007-07-05 16:24:00,122.79,122.8,122.78,122.8,1727199975.0
2007-07-05 16:25:00,122.79,122.79,122.78,122.78,1727199975.0
2007-07-05 16:26:00,122.77,122.79,122.77,122.79,1727199975.0
2007-07-05 16:27:00,122.8,122.83,122.8,122.83,1727199975.0
2007-07-05 16:28:00,122.82,122.83,122.81,122.81,1727199975.0
2007-07-05 16:29:00,122.82,122.85,122.81,122.84,1727199975.0
2007-07-05 16:30:00,122.85,122.86,122.85,122.86,1727199975.0
2007-07-05 16:31:00,122.87,122.93,122.86,122.91,1727199975.0
2007-07-05 16:32:00,122.92,122.96,122.91,122.95,1727199975.0
2007-07-05 16:33:00,122.96,123.01,122.96,122.99,1727199975.0
2007-07-05 16:34:00,122.97,122.99,122.94,122.95,1727199975.0
2007-07-05 16:35:00,122.96,122.96,122.92,122.94,1727199975.0
2007-07-05 16:36:00,122.93,122.96,122.93,122.95,1727199975.0
2007-07-05 16:37:00,122.96,122.96,122.96,122.96,1727199975.0
2007-07-05 16:38:00,122.97,122.98,122.97,122.97,1727199975.0
2007-07-05 16:39:00,122.98,122.98,122.97,122.97,1727199975.0
2007-07-05 16:40:00,122.98,122.98,122.96,122.96,1727199975.0
2007-07-05 16:41:00,122.98,122.98,122.96,122.97,1727199975.0
2007-07-05 16:42:00,122.96,122.98,122.96,122.98,1727199975.0
2007-07-05 16:43:00,122.97,122.97,122.95,122.96,1727199975.0
2007-07-05 16:44:00,122.97,122.97,122.95,122.95,1727199975.0
2007-07-05 16:45:00,122.94,122.95,122.93,122.93,1727199975.0
2007-07-05 16:46:00,122.94,122.94,122.92,122.93,1727199975.0
2007-07-05 16:47:00,122.92,122.94,122.92,122.93,1727199975.0
2007-07-05 16:48:00,122.92,122.93,122.92,122.93,1727199975.0
2007-07-05 16:49:00,122.94,122.94,122.92,122.93,1727199975.0
2007-07-05 16:50:00,122.94,122.94,122.92,122.93,1727199975.0
2007-07-05 16:51:00,122.92,122.93,122.91,122.92,1727199975.0
2007-07-05 16:52:00,122.93,122.94,122.92,122.92,1727199975.0
2007-07-05 16:53:00,122.93,122.93,122.91,122.91,1727199975.0
2007-07-05 16:54:00,122.9,122.92,122.9,122.9,1727199975.0
2007-07-05 16:55:00,122.91,122.92,122.9,122.91,1727199975.0
2007-07-05 16:56:00,122.9,122.92,122.9,122.91,1727199975.0
2007-07-05 16:57:00,122.9,122.91,122.85,122.87,1727199975.0
2007-07-05 16:58:00,122.88,122.88,122.86,122.88,1727199975.0
2007-07-05 16:59:00,122.87,122.89,122.8,122.81,1727199975.0
2007-07-05 17:00:00,122.8,122.83,122.79,122.83,1727199975.0
2007-07-05 17:01:00,122.81,122.84,122.81,122.84,1727199975.0
2007-07-05 17:02:00,122.83,122.84,122.82,122.82,1727199975.0
2007-07-05 17:03:00,122.81,122.82,122.8,122.81,1727199975.0
2007-07-05 17:04:00,122.8,122.81,122.78,122.8,1727199975.0
2007-07-05 17:05:00,122.79,122.8,122.74,122.76,1727199975.0
2007-07-05 17:06:00,122.74,122.75,122.71,122.75,1727199975.0
2007-07-05 17:07:00,122.74,122.76,122.74,122.75,1727199975.0
2007-07-05 17:08:00,122.76,122.76,122.75,122.76,1727199975.0
2007-07-05 17:09:00,122.75,122.77,122.75,122.77,1727199975.0
2007-07-05 17:10:00,122.78,122.81,122.77,122.81,1727199975.0
2007-07-05 17:11:00,122.8,122.81,122.77,122.79,1727199975.0
2007-07-05 17:12:00,122.8,122.81,122.8,122.8,1727199975.0
2007-07-05 17:13:00,122.82,122.82,122.8,122.81,1727199975.0
2007-07-05 17:14:00,122.8,122.81,122.79,122.8,1727199975.0
2007-07-05 17:15:00,122.81,122.83,122.8,122.82,1727199975.0
2007-07-05 17:16:00,122.81,122.83,122.81,122.81,1727199975.0
2007-07-05 17:17:00,122.8,122.81,122.8,122.81,1727199975.0
2007-07-05 17:18:00,122.8,122.81,122.8,122.81,1727199975.0
2007-07-05 17:19:00,122.82,122.82,122.8,122.81,1727199975.0
2007-07-05 17:20:00,122.8,122.8,122.77,122.78,1727199975.0
2007-07-05 17:21:00,122.79,122.82,122.78,122.82,1727199975.0
2007-07-05 17:22:00,122.81,122.83,122.8,122.81,1727199975.0
2007-07-05 17:23:00,122.82,122.82,122.79,122.79,1727199975.0
2007-07-05 17:24:00,122.8,122.8,122.79,122.8,1727199975.0
2007-07-05 17:25:00,122.81,122.81,122.81,122.81,1727199975.0
2007-07-05 17:26:00,122.82,122.84,122.82,122.84,1727199975.0
2007-07-05 17:27:00,122.85,122.87,122.84,122.87,1727199975.0
2007-07-05 17:28:00,122.86,122.86,122.86,122.86,1727199975.0
2007-07-05 17:29:00,122.85,122.87,122.85,122.86,1727199975.0
2007-07-05 17:31:00,122.87,122.87,122.84,122.84,1727199975.0
2007-07-05 17:32:00,122.83,122.85,122.83,122.84,1727199975.0
2007-07-05 17:33:00,122.83,122.83,122.81,122.81,1727199975.0
2007-07-05 17:34:00,122.8,122.82,122.8,122.82,1727199975.0
2007-07-05 17:37:00,122.85,122.86,122.85,122.85,1727199975.0
2007-07-05 17:38:00,122.84,122.84,122.83,122.84,1727199975.0
2007-07-05 17:39:00,122.85,122.85,122.83,122.83,1727199975.0
2007-07-05 17:40:00,122.83,122.84,122.83,122.83,1301600011.0
2007-07-05 17:42:00,122.83,122.83,122.82,122.83,305800009.0
2007-07-05 17:43:00,122.82,122.84,122.82,122.82,305800009.0
2007-07-05 17:44:00,122.83,122.83,122.82,122.82,305800009.0
2007-07-05 17:45:00,122.83,122.83,122.81,122.82,305800009.0
2007-07-05 17:46:00,122.83,122.83,122.82,122.83,305800009.0
2007-07-05 17:47:00,122.82,122.83,122.82,122.82,305800009.0
2007-07-05 17:48:00,122.83,122.83,122.82,122.82,305800009.0
2007-07-05 17:49:00,122.83,122.83,122.81,122.82,305800009.0
2007-07-05 17:50:00,122.83,122.83,122.81,122.82,305800009.0
2007-07-05 17:51:00,122.81,122.82,122.81,122.81,305800009.0
2007-07-05 17:52:00,122.82,122.82,122.8,122.81,305800009.0
2007-07-05 17:53:00,122.8,122.81,122.79,122.8,305800009.0
2007-07-05 17:54:00,122.81,122.82,122.79,122.8,305800009.0
2007-07-05 17:55:00,122.81,122.81,122.8,122.8,305800009.0
2007-07-05 17:56:00,122.81,122.81,122.805,122.805,305800009.0
2007-07-05 17:57:00,122.81,122.81,122.8,122.8,1643299979.0
2007-07-05 17:58:00,122.81,122.82,122.81,122.82,1643299979.0
2007-07-05 17:59:00,122.82,122.82,122.81,122.82,1898299991.0
2007-07-05 18:00:00,122.81,122.82,122.81,122.82,1898299991.0
2007-07-05 18:01:00,122.83,122.83,122.82,122.82,1898299991.0
2007-07-05 18:02:00,122.8,122.81,122.8,122.81,1898299991.0
2007-07-05 18:03:00,122.8,122.81,122.8,122.81,1898299991.0
2007-07-05 18:04:00,122.8,122.82,122.8,122.82,1898299991.0
2007-07-05 18:05:00,122.82,122.83,122.815,122.82,1898299991.0
2007-07-05 18:06:00,122.815,122.82,122.815,122.82,1067599988.0
2007-07-05 18:07:00,122.82,122.82,122.82,122.82,1759400030.0
2007-07-05 18:08:00,122.83,122.83,122.815,122.82,1759400030.0
2007-07-05 18:09:00,122.8,122.81,122.78,122.78,1252300031.0
2007-07-05 18:10:00,122.79,122.8,122.79,122.8,1252300031.0
2007-07-05 18:11:00,122.79,122.79,122.79,122.79,1252300031.0
2007-07-05 18:12:00,122.78,122.78,122.75,122.75,1252300031.0
2007-07-05 18:13:00,122.76,122.79,122.76,122.79,1252300031.0
2007-07-05 18:14:00,122.78,122.78,122.78,122.78,1252300031.0
2007-07-05 18:15:00,122.77,122.77,122.75,122.75,1252300031.0
2007-07-05 18:16:00,122.76,122.77,122.75,122.77,1252300031.0
2007-07-05 18:17:00,122.78,122.79,122.775,122.775,1252300031.0
2007-07-05 18:18:00,122.78,122.78,122.77,122.77,531600005.0
2007-07-05 18:19:00,122.76,122.77,122.76,122.76,531600005.0
2007-07-05 18:20:00,122.75,122.75,122.75,122.75,531600005.0
2007-07-05 18:21:00,122.755,122.76,122.755,122.76,531600005.0
2007-07-05 18:22:00,122.755,122.77,122.75,122.76,1965200015.0
2007-07-05 18:23:00,122.76,122.76,122.745,122.745,959500024.0
2007-07-05 18:24:00,122.75,122.75,122.74,122.74,2100000052.0
2007-07-05 18:25:00,122.75,122.75,122.74,122.74,2100000052.0
2007-07-05 18:26:00,122.74,122.76,122.74,122.75,2100000052.0
2007-07-05 18:27:00,122.74,122.75,122.71,122.72,1226800005.0
2007-07-05 18:28:00,122.73,122.73,122.725,122.73,1226800005.0
2007-07-05 18:29:00,122.73,122.74,122.73,122.73,902300012.0
2007-07-05 18:30:00,122.72,122.72,122.7,122.7,2058400024.0
2007-07-05 18:31:00,122.71,122.71,122.7,122.7,2058400024.0
2007-07-05 18:32:00,122.705,122.71,122.695,122.7,2058400024.0
2007-07-05 18:33:00,122.68,122.69,122.67,122.69,1822000014.0
2007-07-05 18:34:00,122.695,122.695,122.68,122.685,1822000014.0
2007-07-05 18:35:00,122.69,122.69,122.68,122.69,713700009.0
2007-07-05 18:36:00,122.69,122.7,122.69,122.7,713700009.0
2007-07-05 18:37:00,122.7,122.73,122.7,122.73,968099972.0
2007-07-05 18:38:00,122.72,122.73,122.71,122.71,968099972.0
2007-07-05 18:39:00,122.7,122.71,122.7,122.7,968099972.0
2007-07-05 18:40:00,122.71,122.71,122.705,122.71,968099972.0
2007-07-05 18:41:00,122.72,122.72,122.71,122.72,1439900013.0
2007-07-05 18:42:00,122.72,122.72,122.72,122.72,1329900031.0
2007-07-05 18:43:00,122.72,122.73,122.72,122.73,2064400087.0
2007-07-05 18:44:00,122.71,122.72,122.71,122.72,1046200036.0
2007-07-05 18:45:00,122.715,122.73,122.715,122.73,1046200036.0
2007-07-05 18:46:00,122.71,122.74,122.71,122.74,1891799995.0
2007-07-05 18:47:00,122.75,122.77,122.75,122.75,1891799995.0
2007-07-05 18:48:00,122.74,122.75,122.74,122.75,1891799995.0
2007-07-05 18:49:00,122.74,122.75,122.73,122.73,1891799995.0
2007-07-05 18:50:00,122.735,122.75,122.73,122.74,1891799995.0
2007-07-05 18:51:00,122.735,122.75,122.735,122.75,2016500053.0
2007-07-05 18:52:00,122.73,122.75,122.73,122.75,382400002.0
2007-07-05 18:53:00,122.73,122.74,122.72,122.73,382400002.0
2007-07-05 18:54:00,122.74,122.74,122.73,122.73,382400002.0
2007-07-05 18:55:00,122.74,122.74,122.735,122.74,382400002.0
2007-07-05 18:56:00,122.74,122.74,122.72,122.73,1794200021.0
2007-07-05 18:57:00,122.73,122.76,122.73,122.75,1794200021.0
2007-07-05 18:58:00,122.75,122.75,122.75,122.75,622600028.0
2007-07-05 18:59:00,122.75,122.75,122.74,122.74,2031700046.0
2007-07-05 19:00:00,122.74,122.75,122.735,122.74,1020900006.0
2007-07-05 19:01:00,122.74,122.75,122.74,122.74,1200200022.0
2007-07-05 19:02:00,122.74,122.75,122.74,122.75,1699400014.0
2007-07-05 19:03:00,122.75,122.76,122.75,122.75,893300019.0
2007-07-05 19:04:00,122.74,122.75,122.73,122.73,893300019.0
2007-07-05 19:05:00,122.735,122.75,122.735,122.745,893300019.0
2007-07-05 19:06:00,122.745,122.745,122.73,122.74,2145300028.0
2007-07-05 19:07:00,122.74,122.74,122.73,122.735,1500900011.0
2007-07-05 19:08:00,122.73,122.74,122.73,122.74,934000010.0
2007-07-05 19:09:00,122.75,122.75,122.75,122.75,934000010.0
2007-07-05 19:10:00,122.75,122.75,122.74,122.75,1306600003.0
2007-07-05 19:11:00,122.76,122.76,122.75,122.76,1306600003.0
2007-07-05 19:12:00,122.77,122.77,122.76,122.77,1306600003.0
2007-07-05 19:13:00,122.77,122.8,122.77,122.78,1362400012.0
2007-07-05 19:14:00,122.79,122.79,122.775,122.78,880800026.0
2007-07-05 19:15:00,122.76,122.78,122.76,122.77,1200400024.0
2007-07-05 19:16:00,122.775,122.78,122.77,122.78,1200400024.0
2007-07-05 19:17:00,122.78,122.78,122.76,122.76,1465800011.0
2007-07-05 19:18:00,122.77,122.77,122.76,122.77,280000000.0
2007-07-05 19:19:00,122.78,122.78,122.78,122.78,280000000.0
2007-07-05 19:20:00,122.78,122.78,122.78,122.78,400000000.0
2007-07-05 19:21:00,122.78,122.78,122.78,122.78,164000000.0
2007-07-05 19:22:00,122.78,122.78,122.76,122.76,1712700014.0
2007-07-05 19:23:00,122.755,122.76,122.755,122.76,755600004.0
2007-07-05 19:24:00,122.76,122.77,122.755,122.76,984000006.0
2007-07-05 19:25:00,122.76,122.76,122.73,122.73,911099995.0
2007-07-05 19:26:00,122.73,122.75,122.73,122.73,583100012.0
2007-07-05 19:27:00,122.75,122.75,122.745,122.745,583100012.0
2007-07-05 19:28:00,122.75,122.76,122.75,122.75,1632400029.0
2007-07-05 19:29:00,122.75,122.75,122.745,122.75,719600028.0
2007-07-05 19:30:00,122.75,122.75,122.75,122.75,670500030.0
2007-07-05 19:31:00,122.75,122.75,122.74,122.75,1890300017.0
2007-07-05 19:32:00,122.76,122.77,122.76,122.76,1890300017.0
2007-07-05 19:33:00,122.76,122.77,122.755,122.77,1516899999.0
2007-07-05 19:34:00,122.77,122.77,122.75,122.76,2020100019.0
2007-07-05 19:35:00,122.77,122.77,122.755,122.77,2020100019.0
2007-07-05 19:36:00,122.765,122.78,122.765,122.77,859200023.0
2007-07-05 19:37:00,122.77,122.77,122.765,122.77,477200021.0
2007-07-05 19:38:00,122.77,122.77,122.77,122.77,35900002.0
2007-07-05 19:39:00,122.77,122.77,122.755,122.755,1803899998.0
2007-07-05 19:40:00,122.76,122.76,122.76,122.76,710000012.0
2007-07-05 19:41:00,122.775,122.78,122.775,122.78,710000012.0
2007-07-05 19:42:00,122.79,122.79,122.77,122.78,1056600040.0
2007-07-05 19:43:00,122.78,122.79,122.78,122.78,1056600040.0
2007-07-05 19:44:00,122.78,122.78,122.78,122.78,1024000034.0
2007-07-05 19:45:00,122.78,122.78,122.78,122.78,319200016.0
2007-07-05 19:46:00,122.78,122.78,122.77,122.77,1292200007.0
2007-07-05 19:47:00,122.77,122.77,122.76,122.76,1136500002.0
2007-07-05 19:48:00,122.76,122.76,122.745,122.75,417399997.0
2007-07-05 19:49:00,122.745,122.75,122.74,122.74,1538100032.0
2007-07-05 19:50:00,122.74,122.75,122.74,122.745,1328800012.0
2007-07-05 19:51:00,122.745,122.75,122.745,122.745,30400000.0
2007-07-05 19:52:00,122.75,122.75,122.725,122.74,2124600007.0
2007-07-05 19:53:00,122.735,122.735,122.735,122.735,93399997.0
2007-07-05 19:54:00,122.74,122.75,122.74,122.745,540099991.0
2007-07-05 19:55:00,122.75,122.75,122.74,122.745,662600008.0
2007-07-05 19:56:00,122.75,122.75,122.745,122.75,244000000.0
2007-07-05 19:57:00,122.75,122.75,122.745,122.745,51200000.0
2007-07-05 19:58:00,122.745,122.76,122.745,122.76,521800001.0
2007-07-05 19:59:00,122.76,122.77,122.75,122.77,1024099995.0
2007-07-05 20:00:00,122.78,122.78,122.76,122.765,1024099995.0
2007-07-05 20:01:00,122.77,122.775,122.76,122.76,800900009.0
2007-07-05 20:02:00,122.74,122.75,122.74,122.75,1417000003.0
2007-07-05 20:03:00,122.74,122.76,122.74,122.76,1417000003.0
2007-07-05 20:04:00,122.77,122.77,122.76,122.76,1417000003.0
2007-07-05 20:05:00,122.76,122.76,122.76,122.76,59000000.0
2007-07-05 20:06:00,122.77,122.77,122.77,122.77,59000000.0
2007-07-05 20:07:00,122.77,122.77,122.77,122.77,4000000.0
2007-07-05 20:08:00,122.77,122.77,122.77,122.77,8000000.0
2007-07-05 20:09:00,122.77,122.77,122.77,122.77,20100000.0
2007-07-05 20:10:00,122.77,122.77,122.77,122.77,36000000.0
2007-07-05 20:11:00,122.77,122.77,122.765,122.77,85000000.0
2007-07-05 20:12:00,122.77,122.77,122.77,122.77,16000000.0
2007-07-05 20:13:00,122.77,122.77,122.77,122.77,20000000.0
2007-07-05 20:14:00,122.77,122.775,122.77,122.77,593499991.0
2007-07-05 20:15:00,122.77,122.77,122.77,122.77,20000000.0
2007-07-05 20:16:00,122.77,122.77,122.77,122.77,84000000.0
2007-07-05 20:17:00,122.76,122.76,122.75,122.76,1751899994.0
2007-07-05 20:18:00,122.75,122.77,122.75,122.76,1751899994.0
2007-07-05 20:19:00,122.755,122.765,122.755,122.765,1751899994.0
2007-07-05 20:20:00,122.76,122.77,122.755,122.77,1237599986.0
2007-07-05 20:21:00,122.77,122.77,122.77,122.77,139500000.0
2007-07-05 20:22:00,122.77,122.77,122.77,122.77,529300004.0
2007-07-05 20:23:00,122.78,122.78,122.77,122.78,650399999.0
2007-07-05 20:24:00,122.78,122.79,122.78,122.79,650399999.0
2007-07-05 20:25:00,122.79,122.79,122.79,122.79,72000000.0
2007-07-05 20:26:00,122.79,122.79,122.79,122.79,262900000.0
2007-07-05 20:27:00,122.79,122.79,122.79,122.79,454100000.0
2007-07-05 20:28:00,122.79,122.8,122.79,122.8,854199994.0
2007-07-05 20:29:00,122.8,122.81,122.795,122.795,938000007.0
2007-07-05 20:30:00,122.795,122.8,122.795,122.8,359600005.0
2007-07-05 20:31:00,122.795,122.8,122.795,122.8,132000000.0
2007-07-05 20:32:00,122.795,122.8,122.795,122.795,67900000.0
2007-07-05 20:33:00,122.8,122.8,122.79,122.79,981700010.0
2007-07-05 20:34:00,122.79,122.79,122.79,122.79,358599999.0
2007-07-05 20:35:00,122.79,122.8,122.785,122.8,1285600002.0
2007-07-05 20:36:00,122.8,122.81,122.8,122.8,494500013.0
2007-07-05 20:37:00,122.81,122.81,122.805,122.81,51200000.0
2007-07-05 20:38:00,122.81,122.81,122.795,122.8,584600012.0
2007-07-05 20:39:00,122.8,122.82,122.8,122.81,1256600004.0
2007-07-05 20:40:00,122.81,122.81,122.8,122.805,1552800008.0
2007-07-05 20:41:00,122.805,122.81,122.79,122.8,2100000001.0
2007-07-05 20:42:00,122.8,122.805,122.8,122.805,22800000.0
2007-07-05 20:43:00,122.805,122.805,122.8,122.805,73199999.0
2007-07-05 20:44:00,122.8,122.8,122.8,122.8,67700000.0
2007-07-05 20:45:00,122.8,122.8,122.795,122.8,83200000.0
2007-07-05 20:47:00,122.8,122.805,122.8,122.805,41600000.0
2007-07-05 20:48:00,122.805,122.805,122.805,122.805,5100000.0
2007-07-05 20:49:00,122.805,122.82,122.805,122.82,404699996.0
2007-07-05 20:50:00,122.82,122.82,122.82,122.82,199000000.0
2007-07-05 20:51:00,122.8,122.84,122.8,122.84,1871899996.0
2007-07-05 20:52:00,122.84,122.85,122.835,122.85,1871899996.0
2007-07-05 20:53:00,122.85,122.85,122.82,122.84,1232199993.0
2007-07-05 20:54:00,122.84,122.84,122.84,122.84,139800002.0
2007-07-05 20:55:00,122.835,122.84,122.83,122.83,325000004.0
2007-07-05 20:56:00,122.83,122.84,122.815,122.82,960500001.0
2007-07-05 20:57:00,122.83,122.83,122.82,122.82,730099994.0
2007-07-05 20:58:00,122.82,122.82,122.81,122.81,622600000.0
2007-07-05 20:59:00,122.82,122.86,122.82,122.86,2136600014.0
2007-07-05 21:00:00,122.87,122.87,122.85,122.85,2136600014.0
2007-07-05 21:01:00,122.86,122.87,122.85,122.86,2136600014.0
2007-07-05 21:02:00,122.85,122.85,122.84,122.85,142500002.0
2007-07-05 21:03:00,122.86,122.86,122.85,122.86,142500002.0
2007-07-05 21:04:00,122.86,122.87,122.85,122.87,534400005.0
2007-07-05 21:05:00,122.87,122.87,122.86,122.86,751200020.0
2007-07-05 21:06:00,122.86,122.86,122.86,122.86,247900000.0
2007-07-05 21:07:00,122.86,122.86,122.85,122.85,1088999995.0
2007-07-05 21:08:00,122.86,122.9,122.86,122.875,2111999985.0
2007-07-05 21:09:00,122.88,122.89,122.88,122.88,1344200023.0
2007-07-05 21:10:00,122.88,122.9,122.88,122.9,1344200023.0
2007-07-05 21:11:00,122.9,122.9,122.88,122.88,1272000024.0
2007-07-05 21:12:00,122.89,122.89,122.89,122.89,268000000.0
2007-07-05 21:13:00,122.89,122.89,122.88,122.89,896400018.0
2007-07-05 21:14:00,122.88,122.89,122.88,122.88,485600003.0
2007-07-05 21:15:00,122.88,122.9,122.88,122.89,1484899992.0
2007-07-05 21:16:00,122.89,122.89,122.89,122.89,28000000.0
2007-07-05 21:17:00,122.89,122.89,122.89,122.89,275100000.0
2007-07-05 21:18:00,122.89,122.9,122.88,122.89,881200010.0
2007-07-05 21:19:00,122.9,122.9,122.88,122.88,1230700034.0
2007-07-05 21:20:00,122.88,122.88,122.87,122.88,1020100001.0
2007-07-05 21:21:00,122.88,122.88,122.87,122.875,803599992.0
2007-07-05 21:22:00,122.87,122.88,122.87,122.88,142599997.0
2007-07-05 21:23:00,122.88,122.88,122.88,122.88,93800000.0
2007-07-05 21:24:00,122.88,122.89,122.88,122.89,719800005.0
2007-07-05 21:25:00,122.89,122.9,122.89,122.9,160000000.0
2007-07-05 21:26:00,122.9,122.92,122.9,122.92,844200001.0
2007-07-05 21:27:00,122.92,122.92,122.91,122.91,1556000030.0
2007-07-05 21:28:00,122.91,122.91,122.9,122.9,227500010.0
2007-07-05 21:29:00,122.91,122.91,122.91,122.91,227500010.0
2007-07-05 21:30:00,122.91,122.91,122.91,122.91,277800004.0
2007-07-05 21:31:00,122.91,122.91,122.9,122.9,1098500026.0
2007-07-05 21:32:00,122.9,122.91,122.895,122.9,1994500043.0
2007-07-05 21:33:00,122.895,122.91,122.895,122.895,466999996.0
2007-07-05 21:35:00,122.9,122.9,122.89,122.89,1134599985.0
2007-07-05 21:36:00,122.89,122.9,122.88,122.89,638199998.0
2007-07-05 21:37:00,122.9,122.9,122.895,122.9,382300016.0
2007-07-05 21:38:00,122.9,122.9,122.895,122.9,417400007.0
2007-07-05 21:39:00,122.91,122.92,122.9,122.92,1908299993.0
2007-07-05 21:40:00,122.92,122.92,122.91,122.91,1652900005.0
2007-07-05 21:41:00,122.91,122.92,122.91,122.92,1331900024.0
2007-07-05 21:42:00,122.92,122.92,122.92,122.92,90300000.0
2007-07-05 21:43:00,122.92,122.92,122.91,122.91,93600003.0
2007-07-05 21:44:00,122.91,122.92,122.91,122.92,406200000.0
2007-07-05 21:45:00,122.91,122.92,122.91,122.92,240700000.0
2007-07-05 21:46:00,122.92,122.92,122.92,122.92,416100001.0
2007-07-05 21:47:00,122.92,122.93,122.92,122.925,259499998.0
2007-07-05 21:48:00,122.92,122.925,122.92,122.925,21700001.0
2007-07-05 21:49:00,122.925,122.925,122.91,122.91,99900002.0
2007-07-05 21:50:00,122.91,122.93,122.91,122.915,882500005.0
2007-07-05 21:51:00,122.92,122.93,122.91,122.93,213299997.0
2007-07-05 21:52:00,122.93,122.93,122.92,122.92,149400006.0
2007-07-05 21:53:00,122.93,122.93,122.92,122.93,70200001.0
2007-07-05 21:54:00,122.92,122.92,122.92,122.92,76000000.0
2007-07-05 21:55:00,122.92,122.93,122.92,122.93,434700008.0
2007-07-05 21:56:00,122.93,122.94,122.925,122.925,1299699989.0
2007-07-05 21:57:00,122.94,122.96,122.94,122.95,318400000.0
2007-07-05 21:58:00,122.94,122.95,122.94,122.945,318400000.0
2007-07-05 21:59:00,122.96,122.96,122.95,122.96,305000000.0
2007-07-05 22:00:00,122.95,122.96,122.94,122.95,305000000.0
2007-07-05 22:01:00,122.95,122.95,122.94,122.94,305000000.0
2007-07-05 22:03:00,122.95,122.95,122.91,122.91,767300001.0
2007-07-05 22:04:00,122.92,122.92,122.9,122.9,1905299992.0
2007-07-05 22:05:00,122.91,122.91,122.91,122.91,552000000.0
2007-07-05 22:06:00,122.91,122.91,122.9,122.91,535299999.0
2007-07-05 22:07:00,122.91,122.91,122.91,122.91,72000000.0
2007-07-05 22:08:00,122.9,122.91,122.87,122.88,356400003.0
2007-07-05 22:09:00,122.89,122.89,122.88,122.88,356400003.0
2007-07-05 22:10:00,122.88,122.9,122.88,122.89,1333900005.0
2007-07-05 22:11:00,122.88,122.88,122.88,122.88,1405199987.0
2007-07-05 22:12:00,122.87,122.88,122.86,122.87,1405199987.0
2007-07-05 22:13:00,122.87,122.87,122.85,122.87,1693599984.0
2007-07-05 22:14:00,122.85,122.86,122.85,122.86,1453799983.0
2007-07-05 22:15:00,122.86,122.86,122.85,122.85,288000000.0
2007-07-05 22:16:00,122.85,122.85,122.83,122.84,811099998.0
2007-07-05 22:17:00,122.84,122.84,122.83,122.83,1129300005.0
2007-07-05 22:18:00,122.83,122.84,122.83,122.84,943400001.0
2007-07-05 22:19:00,122.84,122.85,122.84,122.85,707600000.0
2007-07-05 22:20:00,122.85,122.85,122.84,122.84,238999998.0
2007-07-05 22:21:00,122.84,122.85,122.84,122.85,275400003.0
2007-07-05 22:22:00,122.84,122.84,122.84,122.84,61599998.0
2007-07-05 22:23:00,122.85,122.85,122.85,122.85,96000000.0
2007-07-05 22:24:00,122.85,122.85,122.85,122.85,80000000.0
2007-07-05 22:25:00,122.85,122.86,122.84,122.85,206399997.0
2007-07-05 22:26:00,122.84,122.85,122.84,122.85,99200001.0
2007-07-05 22:27:00,122.85,122.86,122.85,122.86,1625900012.0
2007-07-05 22:28:00,122.87,122.87,122.87,122.87,535600008.0
2007-07-05 22:29:00,122.87,122.87,122.87,122.87,535600008.0
2007-07-05 22:30:00,122.86,122.86,122.86,122.86,235500010.0
2007-07-05 22:31:00,122.87,122.88,122.865,122.865,235500010.0
2007-07-05 22:32:00,122.87,122.88,122.87,122.88,545400019.0
2007-07-05 22:33:00,122.89,122.9,122.87,122.88,1107400012.0
2007-07-05 22:34:00,122.89,122.89,122.89,122.89,1107400012.0
2007-07-05 22:35:00,122.89,122.89,122.88,122.88,296799999.0
2007-07-05 22:36:00,122.88,122.88,122.87,122.87,64100002.0
2007-07-05 22:37:00,122.88,122.88,122.88,122.88,440799996.0
2007-07-05 22:39:00,122.88,122.89,122.88,122.88,1259599994.0
2007-07-05 22:40:00,122.89,122.91,122.88,122.91,511499996.0
2007-07-05 22:41:00,122.91,122.92,122.91,122.91,237000005.0
2007-07-05 22:42:00,122.91,122.92,122.91,122.92,207499995.0
2007-07-05 22:43:00,122.92,122.94,122.92,122.92,962000005.0
2007-07-05 22:44:00,122.91,122.92,122.91,122.92,285599988.0
2007-07-05 22:45:00,122.92,122.92,122.92,122.92,1042799997.0
2007-07-05 22:46:00,122.92,122.93,122.915,122.93,1061399999.0
2007-07-05 22:47:00,122.92,122.92,122.92,122.92,938399990.0
2007-07-05 22:48:00,122.92,122.92,122.9,122.92,1747600003.0
2007-07-05 22:49:00,122.92,122.92,122.91,122.91,529600003.0
2007-07-05 22:50:00,122.91,122.91,122.91,122.91,235199996.0
2007-07-05 22:51:00,122.91,122.91,122.9,122.91,777500019.0
2007-07-05 22:52:00,122.91,122.92,122.9,122.91,949099999.0
2007-07-05 22:53:00,122.91,122.92,122.91,122.91,538000005.0
2007-07-05 22:54:00,122.91,122.91,122.91,122.91,279800004.0
2007-07-05 22:55:00,122.91,122.91,122.9,122.9,251700006.0
2007-07-05 22:56:00,122.9,122.92,122.9,122.92,422499998.0
2007-07-05 22:57:00,122.91,122.92,122.91,122.92,168700000.0
2007-07-05 22:58:00,122.91,122.93,122.91,122.93,1477600001.0
2007-07-05 22:59:00,122.93,122.94,122.92,122.93,1153900012.0
2007-07-05 23:00:00,122.94,122.94,122.92,122.94,633100000.0
2007-07-05 23:01:00,122.94,122.96,122.94,122.95,513300000.0
2007-07-05 23:02:00,122.95,122.96,122.95,122.95,274200000.0
2007-07-05 23:03:00,122.95,122.96,122.94,122.95,777099997.0
2007-07-05 23:04:00,122.94,122.96,122.94,122.95,1270400006.0
2007-07-05 23:05:00,122.97,122.98,122.95,122.96,449000011.0
2007-07-05 23:06:00,122.95,122.97,122.94,122.95,1451900002.0
2007-07-05 23:07:00,122.96,122.96,122.96,122.96,167400002.0
2007-07-05 23:08:00,122.96,122.96,122.96,122.96,683300014.0
2007-07-05 23:09:00,122.97,122.97,122.97,122.97,260300001.0
2007-07-05 23:10:00,122.98,122.99,122.97,122.98,886700003.0
2007-07-05 23:11:00,122.98,122.98,122.97,122.98,164100002.0
2007-07-05 23:12:00,122.97,122.98,122.97,122.97,225200000.0
2007-07-05 23:13:00,122.97,122.97,122.96,122.97,565700008.0
2007-07-05 23:14:00,122.97,122.97,122.97,122.97,355800004.0
2007-07-05 23:15:00,122.97,122.98,122.97,122.97,490200001.0
2007-07-05 23:16:00,122.97,122.98,122.97,122.98,491499994.0
2007-07-05 23:17:00,122.98,122.98,122.98,122.98,24000000.0
2007-07-05 23:18:00,122.98,122.98,122.97,122.98,1083600010.0
2007-07-05 23:19:00,122.97,122.98,122.97,122.98,306500000.0
2007-07-05 23:20:00,122.98,122.99,122.98,122.98,823700014.0
2007-07-05 23:21:00,122.98,122.98,122.97,122.97,96000000.0
2007-07-05 23:22:00,122.97,122.97,122.95,122.95,616600007.0
2007-07-05 23:23:00,122.95,122.955,122.94,122.94,312400004.0
2007-07-05 23:24:00,122.95,122.96,122.95,122.95,235700002.0
2007-07-05 23:25:00,122.96,122.96,122.95,122.95,25000000.0
2007-07-05 23:26:00,122.96,122.96,122.96,122.96,108800000.0
2007-07-05 23:27:00,122.96,122.96,122.93,122.94,265800003.0
2007-07-05 23:28:00,122.95,122.95,122.94,122.94,193399997.0
2007-07-05 23:29:00,122.94,122.94,122.92,122.93,378300000.0
2007-07-05 23:30:00,122.94,122.94,122.93,122.94,151800004.0
2007-07-05 23:31:00,122.95,122.95,122.93,122.94,312300004.0
2007-07-05 23:32:00,122.94,122.94,122.93,122.93,619700003.0
2007-07-05 23:33:00,122.93,122.94,122.93,122.93,185200000.0
2007-07-05 23:34:00,122.94,122.94,122.94,122.94,19500000.0
2007-07-05 23:35:00,122.94,122.94,122.94,122.94,13000000.0
2007-07-05 23:36:00,122.94,122.94,122.94,122.94,22000000.0
2007-07-05 23:37:00,122.94,122.94,122.94,122.94,9800000.0
2007-07-05 23:38:00,122.94,122.94,122.94,122.94,14700000.0
2007-07-05 23:39:00,122.94,122.94,122.94,122.94,18400000.0
2007-07-05 23:40:00,122.94,122.94,122.94,122.94,7700000.0
2007-07-05 23:41:00,122.94,122.95,122.93,122.94,746600012.0
2007-07-05 23:42:00,122.95,122.95,122.94,122.94,106900001.0
2007-07-05 23:43:00,122.94,122.94,122.92,122.92,361000000.0
2007-07-05 23:44:00,122.92,122.93,122.88,122.89,1544900010.0
2007-07-05 23:45:00,122.89,122.91,122.89,122.91,857300013.0
2007-07-05 23:46:00,122.91,122.91,122.91,122.91,194700000.0
2007-07-05 23:47:00,122.91,122.92,122.91,122.92,62900000.0
2007-07-05 23:48:00,122.92,122.92,122.92,122.92,11400000.0
2007-07-05 23:49:00,122.92,122.92,122.92,122.92,45600000.0
2007-07-05 23:50:00,122.92,122.925,122.91,122.92,838499986.0
2007-07-05 23:51:00,122.92,122.92,122.92,122.92,523699996.0
2007-07-05 23:52:00,122.92,122.93,122.92,122.93,91199996.0
2007-07-05 23:53:00,122.93,122.93,122.92,122.92,453199996.0
2007-07-05 23:54:00,122.92,122.92,122.91,122.92,587300000.0
2007-07-05 23:56:00,122.92,122.92,122.91,122.91,503100000.0
2007-07-05 23:57:00,122.92,122.92,122.92,122.92,218399995.0
2007-07-05 23:58:00,122.92,122.92,122.92,122.92,55900000.0
2007-07-05 23:59:00,122.92,122.92,122.92,122.92,32800000.0
2007-07-06 00:00:00,122.92,122.93,122.92,122.93,1611899977.0
2007-07-06 00:01:00,122.93,122.95,122.92,122.94,866899989.0
2007-07-06 00:02:00,122.94,122.94,122.92,122.93,993499988.0
2007-07-06 00:03:00,122.93,122.94,122.93,122.93,926399992.0
2007-07-06 00:04:00,122.93,122.93,122.93,122.93,1325599975.0
2007-07-06 00:05:00,122.93,122.95,122.915,122.95,977099984.0
2007-07-06 00:06:00,122.95,122.95,122.95,122.95,734300030.0
2007-07-06 00:07:00,122.95,122.95,122.94,122.94,888200002.0
2007-07-06 00:08:00,122.94,122.945,122.92,122.93,1636300011.0
2007-07-06 00:09:00,122.93,122.93,122.92,122.93,298399997.0
2007-07-06 00:10:00,122.93,122.93,122.92,122.92,115599999.0
2007-07-06 00:12:00,122.94,122.94,122.92,122.92,434699994.0
2007-07-06 00:13:00,122.92,122.92,122.92,122.92,759208992.0
2007-07-06 00:14:00,122.92,122.92,122.91,122.91,298162998.0
2007-07-06 00:15:00,122.92,122.92,122.9,122.92,565300012.0
2007-07-06 00:16:00,122.92,122.92,122.92,122.92,38200000.0
2007-07-06 00:17:00,122.92,122.92,122.91,122.91,161499995.0
2007-07-06 00:18:00,122.92,122.93,122.92,122.92,443700000.0
2007-07-06 00:19:00,122.93,122.93,122.93,122.93,536300001.0
2007-07-06 00:20:00,122.93,122.94,122.93,122.93,771300003.0
2007-07-06 00:21:00,122.93,122.93,122.92,122.92,1267799994.0
2007-07-06 00:22:00,122.92,122.93,122.92,122.93,373900004.0
2007-07-06 00:24:00,122.93,122.94,122.93,122.93,95199998.0
2007-07-06 00:25:00,122.93,122.94,122.93,122.94,930100013.0
2007-07-06 00:26:00,122.94,122.94,122.93,122.935,382599999.0
2007-07-06 00:27:00,122.94,122.95,122.94,122.95,217399999.0
2007-07-06 00:28:00,122.95,122.98,122.95,122.98,1159700003.0
2007-07-06 00:29:00,122.98,122.99,122.97,122.98,457300001.0
2007-07-06 00:30:00,122.98,122.98,122.97,122.98,261499996.0
2007-07-06 00:31:00,122.98,122.98,122.98,122.98,44800000.0
2007-07-06 00:32:00,122.98,122.98,122.98,122.98,116800000.0
2007-07-06 00:33:00,122.98,123.0,122.98,122.99,1505499990.0
2007-07-06 00:34:00,123.01,123.01,123.0,123.0,839500005.0
2007-07-06 00:35:00,123.0,123.0,122.995,123.0,839500005.0
2007-07-06 00:36:00,123.0,123.0,122.98,122.98,1641299997.0
2007-07-06 00:37:00,122.98,122.99,122.965,122.97,1733799989.0
2007-07-06 00:38:00,122.97,123.0,122.97,123.0,755800006.0
2007-07-06 00:39:00,123.0,123.0,122.98,123.0,755800006.0
2007-07-06 00:40:00,123.0,123.0,122.99,123.0,1042799990.0
2007-07-06 00:41:00,123.0,123.0,122.98,122.99,550499997.0
2007-07-06 00:42:00,122.99,122.99,122.97,122.97,453299997.0
2007-07-06 00:43:00,122.96,122.99,122.96,122.98,605699996.0
2007-07-06 00:44:00,122.98,122.98,122.96,122.97,471900001.0
2007-07-06 00:45:00,122.97,122.97,122.96,122.96,872200005.0
2007-07-06 00:46:00,122.96,122.97,122.96,122.96,208500005.0
2007-07-06 00:47:00,122.96,122.96,122.95,122.95,319800001.0
2007-07-06 00:48:00,122.96,122.96,122.95,122.95,204200004.0
2007-07-06 00:49:00,122.95,122.95,122.95,122.95,299000006.0
2007-07-06 00:50:00,122.95,122.95,122.94,122.94,664399999.0
2007-07-06 00:51:00,122.94,122.94,122.91,122.915,1748700007.0
2007-07-06 00:52:00,122.92,122.93,122.91,122.93,1540700017.0
2007-07-06 00:53:00,122.93,122.93,122.93,122.93,56000000.0
2007-07-06 00:54:00,122.93,122.94,122.93,122.94,12000000.0
2007-07-06 00:55:00,122.93,122.94,122.925,122.93,1308600013.0
2007-07-06 00:56:00,122.94,122.95,122.93,122.95,745100002.0
2007-07-06 00:57:00,122.95,122.95,122.94,122.94,689199986.0
2007-07-06 00:58:00,122.94,122.94,122.93,122.94,617999978.0
2007-07-06 00:59:00,122.935,122.96,122.93,122.95,2126699988.0
2007-07-06 01:00:00,122.94,122.95,122.94,122.95,1735400011.0
2007-07-06 01:01:00,122.95,122.98,122.95,122.98,2057199975.0
2007-07-06 01:02:00,122.98,123.0,122.97,122.985,1839399996.0
2007-07-06 01:03:00,122.985,122.99,122.98,122.98,341399998.0
2007-07-06 01:04:00,122.98,122.98,122.97,122.97,495400003.0
2007-07-06 01:05:00,122.97,122.98,122.97,122.98,679600002.0
2007-07-06 01:06:00,122.98,122.98,122.97,122.97,1166300009.0
2007-07-06 01:07:00,122.97,122.97,122.97,122.97,296000000.0
2007-07-06 01:08:00,122.97,122.97,122.95,122.96,1480199990.0
2007-07-06 01:09:00,122.96,122.96,122.96,122.96,324000002.0
2007-07-06 01:10:00,122.96,122.96,122.95,122.95,486400004.0
2007-07-06 01:11:00,122.95,122.95,122.95,122.95,143200000.0
2007-07-06 01:12:00,122.96,122.96,122.96,122.96,143200000.0
2007-07-06 01:13:00,122.96,122.96,122.95,122.96,882600004.0
2007-07-06 01:14:00,122.96,122.96,122.96,122.96,54400000.0
2007-07-06 01:15:00,122.96,122.96,122.945,122.945,386600006.0
2007-07-06 01:16:00,122.95,122.95,122.94,122.94,610300006.0
2007-07-06 01:17:00,122.95,122.95,122.95,122.95,1205899997.0
2007-07-06 01:18:00,122.945,122.95,122.94,122.95,1192600017.0
2007-07-06 01:19:00,122.95,122.95,122.93,122.93,1804400021.0
2007-07-06 01:20:00,122.92,122.93,122.92,122.93,876700018.0
2007-07-06 01:21:00,122.93,122.94,122.93,122.93,984300007.0
2007-07-06 01:22:00,122.93,122.95,122.93,122.95,1586400009.0
2007-07-06 01:23:00,122.95,122.96,122.94,122.95,1586400009.0
2007-07-06 01:24:00,122.96,122.96,122.93,122.94,1265599985.0
2007-07-06 01:25:00,122.95,122.95,122.93,122.95,845600006.0
2007-07-06 01:26:00,122.94,122.94,122.93,122.94,845600006.0
2007-07-06 01:27:00,122.91,122.92,122.91,122.92,1553700004.0
2007-07-06 01:28:00,122.94,122.94,122.92,122.92,1553700004.0
2007-07-06 01:29:00,122.93,122.93,122.92,122.93,1603900024.0
2007-07-06 01:30:00,122.93,122.95,122.93,122.95,333400001.0
2007-07-06 01:31:00,122.94,122.98,122.94,122.98,333400001.0
2007-07-06 01:32:00,122.98,122.98,122.96,122.96,333400001.0
2007-07-06 01:33:00,122.96,122.96,122.945,122.96,1316400031.0
2007-07-06 01:34:00,122.96,122.97,122.955,122.96,1671599989.0
2007-07-06 01:35:00,122.96,122.96,122.95,122.96,998400001.0
2007-07-06 01:36:00,122.97,122.97,122.96,122.96,998400001.0
2007-07-06 01:37:00,122.95,122.96,122.94,122.95,1685600019.0
2007-07-06 01:38:00,122.96,122.97,122.96,122.96,1685600019.0
2007-07-06 01:39:00,122.97,122.98,122.97,122.98,1685600019.0
2007-07-06 01:40:00,122.97,122.97,122.95,122.97,1685600019.0
2007-07-06 01:41:00,122.97,122.98,122.96,122.98,1761000006.0
2007-07-06 01:42:00,122.98,122.99,122.98,122.99,648199989.0
2007-07-06 01:43:00,122.98,122.98,122.97,122.97,648199989.0
2007-07-06 01:44:00,122.98,122.98,122.975,122.975,403400005.0
2007-07-06 01:45:00,122.98,122.99,122.97,122.97,495900001.0
2007-07-06 01:46:00,122.98,122.99,122.97,122.985,560699986.0
2007-07-06 01:47:00,122.99,122.99,122.97,122.98,458100003.0
2007-07-06 01:48:00,122.98,122.98,122.98,122.98,671799993.0
2007-07-06 01:49:00,122.98,122.99,122.97,122.97,1901999980.0
2007-07-06 01:50:00,122.99,122.99,122.97,122.98,1431499976.0
2007-07-06 01:51:00,123.0,123.0,122.98,122.98,1171099997.0
2007-07-06 01:52:00,122.98,122.99,122.97,122.98,1171099997.0
2007-07-06 01:53:00,122.98,122.99,122.98,122.98,824299988.0
2007-07-06 01:54:00,122.98,122.98,122.97,122.97,1485599979.0
2007-07-06 01:55:00,122.99,122.99,122.97,122.98,1573200005.0
2007-07-06 01:56:00,122.97,122.98,122.94,122.95,1573200005.0
2007-07-06 01:57:00,122.94,122.97,122.94,122.96,1573200005.0
2007-07-06 01:58:00,122.97,122.97,122.95,122.95,1573200005.0
2007-07-06 01:59:00,122.95,122.97,122.95,122.96,730300011.0
2007-07-06 02:00:00,122.96,122.96,122.95,122.95,631000002.0
2007-07-06 02:01:00,122.96,122.96,122.95,122.96,301699997.0
2007-07-06 02:02:00,122.96,122.96,122.96,122.96,373500000.0
2007-07-06 02:03:00,122.96,122.96,122.96,122.96,175500000.0
2007-07-06 02:04:00,122.96,122.96,122.95,122.96,133999997.0
2007-07-06 02:05:00,122.96,122.96,122.96,122.96,276000000.0
2007-07-06 02:06:00,122.94,122.96,122.94,122.96,697500011.0
2007-07-06 02:07:00,122.97,122.97,122.96,122.96,697500011.0
2007-07-06 02:08:00,122.96,122.97,122.955,122.96,1984700039.0
2007-07-06 02:09:00,122.96,122.97,122.96,122.97,894700001.0
2007-07-06 02:10:00,122.965,122.98,122.965,122.98,1195300010.0
2007-07-06 02:11:00,122.98,122.98,122.96,122.96,1249700004.0
2007-07-06 02:12:00,122.97,122.97,122.96,122.965,1249700004.0
2007-07-06 02:13:00,122.96,122.96,122.95,122.96,2067000068.0
2007-07-06 02:14:00,122.95,122.97,122.95,122.97,2067000068.0
2007-07-06 02:15:00,122.97,122.97,122.945,122.95,1636500008.0
2007-07-06 02:16:00,122.94,122.95,122.94,122.94,1346199995.0
2007-07-06 02:17:00,122.93,122.95,122.93,122.94,1346199995.0
2007-07-06 02:18:00,122.94,122.95,122.94,122.94,1346199995.0
2007-07-06 02:19:00,122.94,122.94,122.94,122.94,1148200005.0
2007-07-06 02:20:00,122.94,122.94,122.93,122.935,1004499989.0
2007-07-06 02:21:00,122.94,122.94,122.94,122.94,121599998.0
2007-07-06 02:22:00,122.94,122.94,122.93,122.94,504500001.0
2007-07-06 02:23:00,122.94,122.94,122.92,122.925,1349000015.0
2007-07-06 02:24:00,122.925,122.94,122.925,122.935,2057999982.0
2007-07-06 02:25:00,122.94,122.94,122.94,122.94,104500000.0
2007-07-06 02:26:00,122.94,122.94,122.93,122.93,583099996.0
2007-07-06 02:27:00,122.93,122.93,122.925,122.925,1529200030.0
2007-07-06 02:28:00,122.93,122.93,122.89,122.89,1788099986.0
2007-07-06 02:29:00,122.88,122.88,122.85,122.87,1788099986.0
2007-07-06 02:30:00,122.87,122.88,122.87,122.88,1788099986.0
2007-07-06 02:31:00,122.89,122.89,122.89,122.89,1401800001.0
2007-07-06 02:32:00,122.9,122.91,122.9,122.9,1401800001.0
2007-07-06 02:33:00,122.9,122.91,122.9,122.9,1401800001.0
2007-07-06 02:34:00,122.9,122.9,122.885,122.89,1475699981.0
2007-07-06 02:35:00,122.89,122.9,122.89,122.9,687800004.0
2007-07-06 02:36:00,122.9,122.9,122.89,122.89,687800004.0
2007-07-06 02:37:00,122.89,122.9,122.89,122.9,1891600026.0
2007-07-06 02:38:00,122.9,122.91,122.895,122.9,1891600026.0
2007-07-06 02:39:00,122.89,122.91,122.88,122.9,2007000018.0
2007-07-06 02:40:00,122.9,122.9,122.885,122.89,2007000018.0
2007-07-06 02:41:00,122.89,122.9,122.89,122.9,801499983.0
2007-07-06 02:42:00,122.9,122.9,122.9,122.9,514000000.0
2007-07-06 02:43:00,122.9,122.91,122.89,122.91,1642200030.0
2007-07-06 02:44:00,122.91,122.92,122.91,122.92,609499989.0
2007-07-06 02:45:00,122.91,122.92,122.905,122.91,609499989.0
2007-07-06 02:46:00,122.92,122.92,122.92,122.92,768400000.0
2007-07-06 02:47:00,122.92,122.92,122.91,122.92,1144300006.0
2007-07-06 02:48:00,122.91,122.92,122.905,122.92,381199998.0
2007-07-06 02:49:00,122.91,122.92,122.91,122.92,667000002.0
2007-07-06 02:50:00,122.91,122.93,122.91,122.92,840700023.0
2007-07-06 02:51:00,122.92,122.93,122.92,122.92,840700023.0
2007-07-06 02:52:00,122.92,122.93,122.915,122.93,1359900010.0
2007-07-06 02:53:00,122.92,122.93,122.92,122.92,1464899991.0
2007-07-06 02:54:00,122.93,122.95,122.92,122.95,1464899991.0
2007-07-06 02:55:00,122.94,122.94,122.91,122.93,1464899991.0
2007-07-06 02:56:00,122.92,122.94,122.92,122.94,1464899991.0
2007-07-06 02:57:00,122.92,122.93,122.92,122.92,1464899991.0
2007-07-06 02:58:00,122.93,122.96,122.93,122.95,1464899991.0
2007-07-06 02:59:00,122.96,122.96,122.945,122.945,1464899991.0
2007-07-06 03:00:00,122.94,122.97,122.94,122.97,1145499996.0
2007-07-06 03:01:00,122.98,123.01,122.96,122.97,1145499996.0
2007-07-06 03:02:00,122.97,122.97,122.96,122.96,1145499996.0
2007-07-06 03:03:00,122.96,122.97,122.96,122.97,479999996.0
2007-07-06 03:04:00,122.97,122.97,122.96,122.97,903599991.0
2007-07-06 03:05:00,122.97,122.97,122.95,122.955,294799997.0
2007-07-06 03:06:00,122.94,122.96,122.94,122.95,1904300000.0
2007-07-06 03:07:00,122.96,122.96,122.91,122.91,1904300000.0
2007-07-06 03:08:00,122.92,122.92,122.88,122.88,1904300000.0
2007-07-06 03:09:00,122.89,122.91,122.89,122.9,1904300000.0
2007-07-06 03:10:00,122.91,122.92,122.89,122.92,1904300000.0
2007-07-06 03:11:00,122.92,122.92,122.9,122.905,1904300000.0
2007-07-06 03:12:00,122.905,122.91,122.9,122.91,1064700015.0
2007-07-06 03:13:00,122.9,122.91,122.89,122.89,633700006.0
2007-07-06 03:14:00,122.88,122.88,122.87,122.87,633700006.0
2007-07-06 03:15:00,122.88,122.88,122.88,122.88,633700006.0
2007-07-06 03:16:00,122.88,122.89,122.87,122.89,633700006.0
2007-07-06 03:17:00,122.89,122.92,122.89,122.91,442400002.0
2007-07-06 03:18:00,122.91,122.91,122.9,122.91,1504799995.0
2007-07-06 03:19:00,122.9,122.91,122.9,122.91,1504799995.0
2007-07-06 03:20:00,122.92,122.92,122.91,122.91,1303700005.0
2007-07-06 03:21:00,122.92,122.93,122.92,122.92,1303700005.0
2007-07-06 03:22:00,122.93,122.93,122.92,122.93,1303700005.0
2007-07-06 03:23:00,122.93,122.93,122.92,122.92,432399995.0
2007-07-06 03:24:00,122.93,122.93,122.91,122.92,432399995.0
2007-07-06 03:25:00,122.93,122.93,122.92,122.93,432399995.0
2007-07-06 03:26:00,122.94,122.94,122.925,122.93,432399995.0
2007-07-06 03:27:00,122.93,122.95,122.92,122.95,2071600003.0
2007-07-06 03:28:00,122.95,122.95,122.94,122.94,349100000.0
2007-07-06 03:29:00,122.94,122.95,122.93,122.95,1438299997.0
2007-07-06 03:30:00,122.95,122.95,122.93,122.94,2003900010.0
2007-07-06 03:31:00,122.94,122.95,122.92,122.94,1649100014.0
2007-07-06 03:32:00,122.94,122.94,122.925,122.93,564900005.0
2007-07-06 03:33:00,122.93,122.94,122.93,122.94,432900000.0
2007-07-06 03:34:00,122.94,122.94,122.93,122.94,1052500007.0
2007-07-06 03:35:00,122.94,122.95,122.94,122.95,611800007.0
2007-07-06 03:36:00,122.95,122.95,122.94,122.94,892100003.0
2007-07-06 03:37:00,122.94,122.94,122.93,122.93,736400011.0
2007-07-06 03:38:00,122.94,122.95,122.93,122.935,1766599995.0
2007-07-06 03:39:00,122.94,122.95,122.93,122.94,1353399997.0
2007-07-06 03:40:00,122.94,122.97,122.93,122.96,1274600004.0
2007-07-06 03:41:00,122.96,122.96,122.95,122.95,1274600004.0
2007-07-06 03:42:00,122.95,122.96,122.95,122.96,139599999.0
2007-07-06 03:43:00,122.96,122.96,122.95,122.95,408900005.0
2007-07-06 03:44:00,122.95,122.95,122.94,122.94,195599998.0
2007-07-06 03:45:00,122.95,122.96,122.95,122.96,486300010.0
2007-07-06 03:46:00,122.96,122.96,122.95,122.95,560899993.0
2007-07-06 03:47:00,122.96,122.96,122.95,122.96,1902600016.0
2007-07-06 03:48:00,122.96,122.96,122.95,122.96,148799999.0
2007-07-06 03:49:00,122.96,122.96,122.95,122.95,1649200033.0
2007-07-06 03:50:00,122.94,122.95,122.92,122.92,1049899990.0
2007-07-06 03:51:00,122.93,122.93,122.92,122.92,1049899990.0
2007-07-06 03:52:00,122.93,122.93,122.91,122.93,1049899990.0
2007-07-06 03:53:00,122.92,122.93,122.92,122.92,744200002.0
2007-07-06 03:54:00,122.92,122.92,122.91,122.92,1888600016.0
2007-07-06 03:55:00,122.92,122.92,122.91,122.92,584699998.0
2007-07-06 03:56:00,122.92,122.93,122.915,122.93,1167299988.0
2007-07-06 03:57:00,122.93,122.93,122.92,122.93,1048299981.0
2007-07-06 03:58:00,122.93,122.93,122.92,122.92,599800005.0
2007-07-06 03:59:00,122.93,122.93,122.92,122.93,1211699997.0
2007-07-06 04:00:00,122.93,122.94,122.93,122.94,1131600013.0
2007-07-06 04:01:00,122.94,122.94,122.92,122.94,823400001.0
2007-07-06 04:02:00,122.94,122.94,122.93,122.94,336099999.0
2007-07-06 04:03:00,122.94,122.96,122.94,122.95,747000008.0
2007-07-06 04:04:00,122.95,122.95,122.94,122.95,747000008.0
2007-07-06 04:05:00,122.94,122.96,122.94,122.96,303200000.0
2007-07-06 04:06:00,122.95,122.96,122.95,122.95,303200000.0
2007-07-06 04:07:00,122.94,122.94,122.94,122.94,303200000.0
2007-07-06 04:08:00,122.96,122.96,122.95,122.95,303200000.0
2007-07-06 04:09:00,122.96,122.96,122.96,122.96,303200000.0
2007-07-06 04:10:00,122.96,122.96,122.96,122.96,31200000.0
2007-07-06 04:11:00,122.95,122.96,122.95,122.96,910400012.0
2007-07-06 04:12:00,122.96,122.96,122.94,122.95,910400012.0
2007-07-06 04:13:00,122.95,122.95,122.94,122.94,414900005.0
2007-07-06 04:14:00,122.94,122.94,122.93,122.93,1190700007.0
2007-07-06 04:15:00,122.94,122.94,122.93,122.93,840899997.0
2007-07-06 04:16:00,122.93,122.94,122.93,122.94,840899997.0
2007-07-06 04:17:00,122.94,122.95,122.94,122.95,619999987.0
2007-07-06 04:18:00,122.95,122.95,122.95,122.95,60000000.0
2007-07-06 04:19:00,122.95,122.95,122.94,122.94,882400032.0
2007-07-06 04:20:00,122.95,122.96,122.95,122.95,729400008.0
2007-07-06 04:21:00,122.95,122.95,122.94,122.94,463299992.0
2007-07-06 04:22:00,122.94,122.94,122.93,122.94,167700003.0
2007-07-06 04:23:00,122.93,122.94,122.925,122.93,1117499996.0
2007-07-06 04:24:00,122.93,122.94,122.93,122.93,2064400011.0
2007-07-06 04:25:00,122.93,122.94,122.93,122.94,2045499999.0
2007-07-06 04:26:00,122.94,122.94,122.93,122.93,1953599983.0
2007-07-06 04:27:00,122.93,122.94,122.93,122.935,1102800008.0
2007-07-06 04:28:00,122.94,122.94,122.935,122.935,185799996.0
2007-07-06 04:29:00,122.94,122.95,122.93,122.93,1992300038.0
2007-07-06 04:30:00,122.94,122.95,122.93,122.93,1992300038.0
2007-07-06 04:31:00,122.92,122.93,122.92,122.93,1992300038.0
2007-07-06 04:32:00,122.92,122.93,122.92,122.93,1992300038.0
2007-07-06 04:33:00,122.94,122.95,122.93,122.94,1992300038.0
2007-07-06 04:34:00,122.94,122.95,122.94,122.95,1992300038.0
2007-07-06 04:35:00,122.95,122.95,122.94,122.945,1127500009.0
2007-07-06 04:36:00,122.93,122.96,122.93,122.95,1693300010.0
2007-07-06 04:37:00,122.95,122.96,122.94,122.96,1693300010.0
2007-07-06 04:38:00,122.96,122.97,122.955,122.96,306399999.0
2007-07-06 04:39:00,122.96,122.98,122.95,122.97,2093300016.0
2007-07-06 04:40:00,122.97,122.97,122.97,122.97,903899997.0
2007-07-06 04:41:00,122.97,122.98,122.97,122.98,1259999997.0
2007-07-06 04:42:00,122.98,122.99,122.97,122.98,1412199990.0
2007-07-06 04:43:00,122.98,122.98,122.97,122.98,818800011.0
2007-07-06 04:44:00,122.98,122.98,122.97,122.97,470800008.0
2007-07-06 04:45:00,122.97,122.97,122.97,122.97,226699999.0
2007-07-06 04:46:00,122.97,122.97,122.96,122.96,204800000.0
2007-07-06 04:47:00,122.96,122.97,122.96,122.97,397599998.0
2007-07-06 04:48:00,122.97,122.98,122.96,122.96,945800015.0
2007-07-06 04:49:00,122.97,122.97,122.965,122.97,898199994.0
2007-07-06 04:50:00,122.97,122.98,122.965,122.98,778500002.0
2007-07-06 04:51:00,122.98,122.98,122.97,122.98,398700003.0
2007-07-06 04:53:00,122.98,122.98,122.97,122.97,467499993.0
2007-07-06 04:54:00,122.97,122.97,122.96,122.96,466600010.0
2007-07-06 04:55:00,122.96,122.97,122.96,122.97,807000030.0
2007-07-06 04:56:00,122.97,122.97,122.96,122.965,623600009.0
2007-07-06 04:57:00,122.97,122.98,122.97,122.98,1047300028.0
2007-07-06 04:58:00,122.98,122.99,122.98,122.99,504600007.0
2007-07-06 04:59:00,122.99,123.01,122.99,123.01,1454600007.0
2007-07-06 05:00:00,122.99,123.0,122.99,122.99,187200000.0
2007-07-06 05:01:00,122.98,122.99,122.98,122.98,187200000.0
2007-07-06 05:02:00,122.99,122.99,122.99,122.99,187200000.0
2007-07-06 05:03:00,122.99,122.99,122.98,122.99,1076799996.0
2007-07-06 05:04:00,122.98,122.99,122.97,122.97,1752299995.0
2007-07-06 05:05:00,122.98,122.99,122.97,122.98,2125300009.0
2007-07-06 05:06:00,122.98,122.98,122.94,122.95,1053999989.0
2007-07-06 05:07:00,122.96,122.97,122.95,122.96,2001900016.0
2007-07-06 05:08:00,122.96,122.97,122.96,122.97,1325299977.0
2007-07-06 05:09:00,122.96,122.98,122.96,122.98,1198800000.0
2007-07-06 05:10:00,122.98,122.99,122.98,122.98,1303099958.0
2007-07-06 05:11:00,122.99,122.99,122.98,122.99,1836599969.0
2007-07-06 05:12:00,122.99,123.0,122.99,122.99,1188000010.0
2007-07-06 05:13:00,122.99,123.0,122.98,123.0,2010600002.0
2007-07-06 05:14:00,122.99,123.0,122.99,123.0,2010600002.0
2007-07-06 05:15:00,122.99,122.99,122.99,122.99,2010600002.0
2007-07-06 05:16:00,123.0,123.0,122.99,122.99,2010600002.0
2007-07-06 05:17:00,123.0,123.0,122.98,122.99,2010600002.0
2007-07-06 05:18:00,122.99,122.99,122.97,122.99,1804800025.0
2007-07-06 05:19:00,122.99,122.99,122.98,122.99,1406299993.0
2007-07-06 05:20:00,122.99,123.0,122.99,122.99,921399995.0
2007-07-06 05:21:00,122.99,122.99,122.97,122.97,555100002.0
2007-07-06 05:22:00,122.98,122.98,122.96,122.97,1441199991.0
2007-07-06 05:23:00,122.97,122.98,122.96,122.97,1308099987.0
2007-07-06 05:24:00,122.97,122.97,122.96,122.97,1101799995.0
2007-07-06 05:25:00,122.97,122.97,122.97,122.97,419500010.0
2007-07-06 05:26:00,122.97,122.98,122.97,122.98,396100006.0
2007-07-06 05:27:00,122.98,122.98,122.97,122.98,1990000011.0
2007-07-06 05:28:00,122.98,122.98,122.98,122.98,1965799926.0
2007-07-06 05:29:00,122.98,122.99,122.98,122.99,596199978.0
2007-07-06 05:30:00,122.99,122.99,122.99,122.99,15200000.0
2007-07-06 05:31:00,122.99,122.99,122.98,122.98,359800008.0
2007-07-06 05:32:00,122.98,122.98,122.97,122.97,891600025.0
2007-07-06 05:33:00,122.97,122.98,122.97,122.98,643699997.0
2007-07-06 05:34:00,122.98,122.99,122.98,122.98,819899982.0
2007-07-06 05:35:00,122.98,122.98,122.98,122.98,144000000.0
2007-07-06 05:36:00,122.97,122.97,122.97,122.97,64599998.0
2007-07-06 05:37:00,122.98,122.98,122.98,122.98,56000000.0
2007-07-06 05:38:00,122.98,122.98,122.97,122.98,1429700020.0
2007-07-06 05:39:00,122.98,122.99,122.975,122.98,1471900028.0
2007-07-06 05:40:00,122.98,122.99,122.98,122.98,969100024.0
2007-07-06 05:41:00,122.98,122.99,122.975,122.99,914299988.0
2007-07-06 05:42:00,122.99,123.0,122.99,123.0,2008099967.0
2007-07-06 05:43:00,123.0,123.0,122.99,123.0,985100002.0
2007-07-06 05:44:00,122.99,123.0,122.99,123.0,985100002.0
2007-07-06 05:45:00,123.0,123.0,122.99,122.99,245800004.0
2007-07-06 05:46:00,123.0,123.0,122.995,123.0,296400011.0
2007-07-06 05:47:00,123.0,123.01,123.0,123.01,821899995.0
2007-07-06 05:48:00,123.01,123.01,123.0,123.0,213399996.0
2007-07-06 05:49:00,123.0,123.02,122.99,123.0,376000006.0
2007-07-06 05:50:00,123.01,123.01,123.0,123.0,376000006.0
2007-07-06 05:51:00,123.02,123.02,123.0,123.0,486499997.0
2007-07-06 05:52:00,123.01,123.01,123.01,123.01,363800004.0
2007-07-06 05:53:00,123.01,123.01,123.01,123.01,364400008.0
2007-07-06 05:54:00,123.01,123.01,123.0,123.0,725699991.0
2007-07-06 05:55:00,123.01,123.02,123.0,123.02,765699993.0
2007-07-06 05:56:00,123.02,123.02,123.01,123.01,1217500012.0
2007-07-06 05:57:00,123.02,123.05,123.01,123.05,1217500012.0
2007-07-06 05:58:00,123.04,123.06,123.03,123.03,1217500012.0
2007-07-06 05:59:00,123.04,123.05,123.03,123.05,1217500012.0
2007-07-06 06:00:00,123.04,123.07,123.04,123.06,1217500012.0
2007-07-06 06:01:00,123.07,123.09,123.07,123.08,1217500012.0
2007-07-06 06:02:00,123.08,123.08,123.06,123.07,1348000014.0
2007-07-06 06:03:00,123.06,123.12,123.06,123.1,1348000014.0
2007-07-06 06:04:00,123.09,123.11,123.07,123.07,1348000014.0
2007-07-06 06:05:00,123.06,123.07,123.06,123.07,1348000014.0
2007-07-06 06:06:00,123.08,123.09,123.07,123.07,1348000014.0
2007-07-06 06:07:00,123.08,123.08,123.07,123.08,1348000014.0
2007-07-06 06:08:00,123.07,123.08,123.05,123.06,1348000014.0
2007-07-06 06:09:00,123.08,123.08,123.06,123.07,1348000014.0
2007-07-06 06:10:00,123.07,123.07,123.06,123.06,1029000001.0
2007-07-06 06:11:00,123.06,123.06,123.06,123.06,1193399999.0
2007-07-06 06:12:00,123.06,123.06,123.045,123.05,1670200024.0
2007-07-06 06:13:00,123.03,123.03,123.01,123.01,2002599985.0
2007-07-06 06:14:00,123.0,123.03,123.0,123.03,2002599985.0
2007-07-06 06:15:00,123.05,123.05,123.03,123.04,2002599985.0
2007-07-06 06:16:00,123.04,123.045,123.02,123.045,1597799983.0
2007-07-06 06:17:00,123.04,123.07,123.03,123.05,850700012.0
2007-07-06 06:18:00,123.06,123.08,123.06,123.06,850700012.0
2007-07-06 06:19:00,123.05,123.07,123.05,123.06,850700012.0
2007-07-06 06:20:00,123.07,123.08,123.07,123.07,850700012.0
2007-07-06 06:21:00,123.07,123.07,123.06,123.07,2097400032.0
2007-07-06 06:22:00,123.07,123.07,123.06,123.07,216899999.0
2007-07-06 06:23:00,123.06,123.07,123.05,123.05,1958799993.0
2007-07-06 06:24:00,123.05,123.05,123.04,123.04,1500800003.0
2007-07-06 06:25:00,123.05,123.05,123.03,123.035,1500800003.0
2007-07-06 06:26:00,123.035,123.05,123.03,123.035,1615199998.0
2007-07-06 06:27:00,123.04,123.045,123.04,123.04,425099999.0
2007-07-06 06:28:00,123.05,123.05,123.04,123.05,285000005.0
2007-07-06 06:29:00,123.06,123.08,123.05,123.07,982799990.0
2007-07-06 06:30:00,123.08,123.08,123.08,123.08,982799990.0
2007-07-06 06:31:00,123.08,123.09,123.06,123.07,1268100005.0
2007-07-06 06:32:00,123.07,123.08,123.07,123.08,282800007.0
2007-07-06 06:33:00,123.08,123.08,123.08,123.08,781199998.0
2007-07-06 06:34:00,123.08,123.08,123.07,123.07,226300000.0
2007-07-06 06:35:00,123.08,123.08,123.07,123.07,359099991.0
2007-07-06 06:36:00,123.08,123.08,123.06,123.06,245900005.0
2007-07-06 06:37:00,123.07,123.09,123.07,123.09,1219100026.0
2007-07-06 06:38:00,123.09,123.09,123.08,123.09,384100006.0
2007-07-06 06:39:00,123.1,123.1,123.09,123.09,384100006.0
2007-07-06 06:40:00,123.1,123.11,123.1,123.11,1055999994.0
2007-07-06 06:41:00,123.11,123.12,123.11,123.12,269499997.0
2007-07-06 06:42:00,123.12,123.12,123.11,123.11,1382800016.0
2007-07-06 06:43:00,123.11,123.12,123.11,123.11,1087700036.0
2007-07-06 06:44:00,123.11,123.11,123.09,123.11,1404700010.0
2007-07-06 06:45:00,123.11,123.11,123.095,123.1,1089299995.0
2007-07-06 06:46:00,123.1,123.11,123.1,123.11,953000000.0
2007-07-06 06:47:00,123.11,123.12,123.1,123.1,229999999.0
2007-07-06 06:48:00,123.11,123.12,123.11,123.12,883199994.0
2007-07-06 06:49:00,123.12,123.13,123.11,123.13,2133399984.0
2007-07-06 06:50:00,123.13,123.16,123.12,123.12,1365800012.0
2007-07-06 06:51:00,123.12,123.135,123.1,123.1,998100000.0
2007-07-06 06:52:00,123.1,123.1,123.07,123.09,204400007.0
2007-07-06 06:53:00,123.1,123.11,123.09,123.1,204400007.0
2007-07-06 06:54:00,123.11,123.11,123.11,123.11,204400007.0
2007-07-06 06:55:00,123.11,123.11,123.1,123.11,402000000.0
2007-07-06 06:56:00,123.12,123.12,123.115,123.12,402000000.0
2007-07-06 06:57:00,123.12,123.13,123.115,123.115,2057000006.0
2007-07-06 06:58:00,123.13,123.13,123.12,123.13,1223299993.0
2007-07-06 06:59:00,123.13,123.13,123.12,123.13,392599999.0
2007-07-06 07:00:00,123.15,123.15,123.14,123.145,392599999.0
2007-07-06 07:01:00,123.15,123.15,123.14,123.15,1255300003.0
2007-07-06 07:02:00,123.15,123.15,123.14,123.15,1450800026.0
2007-07-06 07:03:00,123.145,123.15,123.13,123.14,2101999981.0
2007-07-06 07:04:00,123.14,123.15,123.13,123.14,1263000011.0
2007-07-06 07:05:00,123.14,123.14,123.13,123.13,2121300003.0
2007-07-06 07:06:00,123.13,123.13,123.11,123.12,1445400002.0
2007-07-06 07:07:00,123.11,123.12,123.11,123.12,1294800013.0
2007-07-06 07:08:00,123.1,123.11,123.1,123.11,1806600007.0
2007-07-06 07:09:00,123.12,123.12,123.1,123.11,1806600007.0
2007-07-06 07:10:00,123.11,123.12,123.1,123.1,1591800004.0
2007-07-06 07:11:00,123.11,123.11,123.09,123.11,1366500012.0
2007-07-06 07:12:00,123.1,123.1,123.1,123.1,1580300040.0
2007-07-06 07:13:00,123.11,123.11,123.1,123.11,1580300040.0
2007-07-06 07:14:00,123.1,123.11,123.1,123.1,1580300040.0
2007-07-06 07:15:00,123.11,123.11,123.09,123.11,1580300040.0
2007-07-06 07:16:00,123.105,123.105,123.085,123.1,1588700033.0
2007-07-06 07:17:00,123.08,123.09,123.08,123.09,1308900024.0
2007-07-06 07:18:00,123.095,123.11,123.09,123.1,1308900024.0
2007-07-06 07:19:00,123.1,123.11,123.1,123.11,727100019.0
2007-07-06 07:20:00,123.09,123.1,123.09,123.1,826300011.0
2007-07-06 07:21:00,123.11,123.11,123.09,123.105,826300011.0
2007-07-06 07:22:00,123.11,123.11,123.09,123.11,375300010.0
2007-07-06 07:24:00,123.11,123.11,123.09,123.1,824900029.0
2007-07-06 07:25:00,123.1,123.12,123.1,123.12,1909400014.0
2007-07-06 07:26:00,123.13,123.13,123.11,123.12,1818500002.0
2007-07-06 07:27:00,123.13,123.13,123.12,123.13,1818500002.0
2007-07-06 07:28:00,123.13,123.13,123.13,123.13,175600008.0
2007-07-06 07:29:00,123.13,123.14,123.12,123.13,1902200004.0
2007-07-06 07:30:00,123.14,123.15,123.14,123.14,1902200004.0
2007-07-06 07:31:00,123.15,123.15,123.135,123.15,1902200004.0
2007-07-06 07:32:00,123.13,123.14,123.13,123.13,1353999991.0
2007-07-06 07:33:00,123.12,123.15,123.12,123.14,1353999991.0
2007-07-06 07:34:00,123.13,123.14,123.13,123.14,1353999991.0
2007-07-06 07:35:00,123.15,123.17,123.15,123.17,1353999991.0
2007-07-06 07:36:00,123.17,123.18,123.155,123.155,1353999991.0
2007-07-06 07:37:00,123.16,123.17,123.16,123.17,1280000018.0
2007-07-06 07:38:00,123.17,123.17,123.16,123.16,845000001.0
2007-07-06 07:39:00,123.16,123.17,123.16,123.165,845000001.0
2007-07-06 07:40:00,123.165,123.17,123.155,123.16,1430200017.0
2007-07-06 07:41:00,123.16,123.17,123.16,123.17,1562100020.0
2007-07-06 07:42:00,123.17,123.17,123.16,123.16,1199599988.0
2007-07-06 07:43:00,123.16,123.17,123.16,123.17,579299994.0
2007-07-06 07:44:00,123.17,123.18,123.17,123.17,523600003.0
2007-07-06 07:45:00,123.17,123.17,123.17,123.17,278700000.0
2007-07-06 07:46:00,123.18,123.18,123.17,123.17,160899997.0
2007-07-06 07:47:00,123.17,123.18,123.16,123.18,646299989.0
2007-07-06 07:48:00,123.18,123.18,123.17,123.18,1045699997.0
2007-07-06 07:49:00,123.18,123.19,123.18,123.19,436900001.0
2007-07-06 07:50:00,123.19,123.21,123.18,123.19,1057699990.0
2007-07-06 07:51:00,123.2,123.23,123.16,123.16,1057699990.0
2007-07-06 07:52:00,123.18,123.2,123.17,123.18,1057699990.0
2007-07-06 07:53:00,123.17,123.24,123.17,123.24,1057699990.0
2007-07-06 07:54:00,123.23,123.24,123.21,123.23,1057699990.0
2007-07-06 07:55:00,123.22,123.25,123.22,123.24,1057699990.0
2007-07-06 07:56:00,123.25,123.25,123.23,123.24,1057699990.0
2007-07-06 07:57:00,123.23,123.24,123.23,123.24,1057699990.0
2007-07-06 07:58:00,123.23,123.26,123.23,123.25,1057699990.0
2007-07-06 07:59:00,123.24,123.25,123.23,123.24,1057699990.0
2007-07-06 08:00:00,123.23,123.24,123.23,123.24,1057699990.0
2007-07-06 08:01:00,123.23,123.23,123.21,123.21,1057699990.0
2007-07-06 08:02:00,123.22,123.23,123.2,123.2,1057699990.0
2007-07-06 08:03:00,123.19,123.23,123.18,123.21,1057699990.0
2007-07-06 08:04:00,123.2,123.23,123.2,123.22,1057699990.0
2007-07-06 08:05:00,123.23,123.26,123.22,123.24,1057699990.0
2007-07-06 08:06:00,123.23,123.25,123.23,123.24,1057699990.0
2007-07-06 08:07:00,123.23,123.24,123.23,123.24,1057699990.0
2007-07-06 08:08:00,123.24,123.24,123.22,123.22,1057699990.0
2007-07-06 08:09:00,123.21,123.22,123.21,123.21,2013199979.0
2007-07-06 08:10:00,123.21,123.23,123.21,123.21,2013199979.0
2007-07-06 08:11:00,123.21,123.23,123.21,123.21,497300003.0
2007-07-06 08:12:00,123.22,123.22,123.21,123.22,497300003.0
2007-07-06 08:13:00,123.21,123.22,123.21,123.21,497300003.0
2007-07-06 08:14:00,123.22,123.22,123.22,123.22,497300003.0
2007-07-06 08:15:00,123.22,123.22,123.21,123.22,1426600007.0
2007-07-06 08:16:00,123.22,123.23,123.21,123.22,1426600007.0
2007-07-06 08:17:00,123.22,123.22,123.22,123.22,271200000.0
2007-07-06 08:18:00,123.22,123.22,123.21,123.22,1811100003.0
2007-07-06 08:19:00,123.21,123.22,123.2,123.21,1811100003.0
2007-07-06 08:20:00,123.22,123.22,123.21,123.21,1811100003.0
2007-07-06 08:21:00,123.22,123.22,123.21,123.22,1811100003.0
2007-07-06 08:22:00,123.21,123.23,123.21,123.23,1811100003.0
2007-07-06 08:23:00,123.22,123.23,123.22,123.22,1811100003.0
2007-07-06 08:24:00,123.21,123.23,123.2,123.23,1811100003.0
2007-07-06 08:25:00,123.22,123.23,123.22,123.22,1811100003.0
2007-07-06 08:26:00,123.23,123.24,123.22,123.24,1811100003.0
2007-07-06 08:27:00,123.23,123.24,123.22,123.24,1811100003.0
2007-07-06 08:28:00,123.23,123.24,123.23,123.23,1811100003.0
2007-07-06 08:29:00,123.23,123.24,123.23,123.24,1811100003.0
2007-07-06 08:30:00,123.23,123.24,123.23,123.23,772100000.0
2007-07-06 08:31:00,123.23,123.24,123.23,123.24,772100000.0
2007-07-06 08:32:00,123.25,123.27,123.24,123.26,1782600025.0
2007-07-06 08:33:00,123.25,123.29,123.25,123.28,1106399983.0
2007-07-06 08:34:00,123.29,123.29,123.27,123.27,1106399983.0
2007-07-06 08:36:00,123.27,123.27,123.255,123.265,1106399983.0
2007-07-06 08:37:00,123.27,123.27,123.26,123.27,1600399979.0
2007-07-06 08:38:00,123.27,123.27,123.255,123.26,1564800006.0
2007-07-06 08:39:00,123.26,123.26,123.25,123.255,2003099993.0
2007-07-06 08:40:00,123.25,123.28,123.25,123.28,1314699991.0
2007-07-06 08:41:00,123.29,123.29,123.26,123.26,1314699991.0
2007-07-06 08:42:00,123.26,123.27,123.26,123.26,1314699991.0
2007-07-06 08:43:00,123.26,123.28,123.26,123.28,808100022.0
2007-07-06 08:44:00,123.29,123.29,123.26,123.26,808100022.0
2007-07-06 08:45:00,123.25,123.25,123.22,123.24,808100022.0
2007-07-06 08:46:00,123.25,123.26,123.24,123.24,808100022.0
2007-07-06 08:47:00,123.25,123.25,123.22,123.24,808100022.0
2007-07-06 08:48:00,123.23,123.23,123.23,123.23,808100022.0
2007-07-06 08:49:00,123.22,123.23,123.22,123.23,808100022.0
2007-07-06 08:50:00,123.24,123.24,123.23,123.23,808100022.0
2007-07-06 08:51:00,123.23,123.23,123.23,123.23,808100022.0
2007-07-06 08:52:00,123.22,123.23,123.22,123.23,1393399998.0
2007-07-06 08:53:00,123.22,123.22,123.2,123.21,1393399998.0
2007-07-06 08:54:00,123.22,123.22,123.2,123.22,1393399998.0
2007-07-06 08:55:00,123.23,123.23,123.2,123.2,1393399998.0
2007-07-06 08:56:00,123.19,123.19,123.17,123.18,1393399998.0
2007-07-06 08:57:00,123.17,123.18,123.17,123.17,1393399998.0
2007-07-06 08:58:00,123.16,123.16,123.13,123.15,1393399998.0
2007-07-06 08:59:00,123.14,123.15,123.13,123.14,1393399998.0
2007-07-06 09:00:00,123.16,123.17,123.16,123.17,1393399998.0
2007-07-06 09:01:00,123.18,123.18,123.16,123.16,1393399998.0
2007-07-06 09:02:00,123.15,123.15,123.14,123.14,1393399998.0
2007-07-06 09:03:00,123.15,123.15,123.14,123.14,1393399998.0
2007-07-06 09:04:00,123.15,123.16,123.14,123.15,1393399998.0
2007-07-06 09:05:00,123.16,123.17,123.15,123.17,1393399998.0
2007-07-06 09:06:00,123.17,123.18,123.16,123.16,1300299994.0
2007-07-06 09:07:00,123.15,123.16,123.15,123.15,1416899988.0
2007-07-06 09:08:00,123.16,123.16,123.14,123.15,1416899988.0
2007-07-06 09:09:00,123.16,123.16,123.15,123.16,1416899988.0
2007-07-06 09:10:00,123.16,123.16,123.145,123.155,1416899988.0
2007-07-06 09:11:00,123.15,123.16,123.15,123.15,982699997.0
2007-07-06 09:12:00,123.15,123.15,123.145,123.145,982699997.0
2007-07-06 09:13:00,123.145,123.15,123.13,123.13,1063000004.0
2007-07-06 09:14:00,123.12,123.13,123.11,123.13,1699900007.0
2007-07-06 09:15:00,123.14,123.16,123.14,123.16,1699900007.0
2007-07-06 09:16:00,123.15,123.17,123.15,123.17,1699900007.0
2007-07-06 09:17:00,123.18,123.21,123.17,123.2,1699900007.0
2007-07-06 09:18:00,123.195,123.2,123.19,123.19,1699900007.0
2007-07-06 09:19:00,123.18,123.18,123.18,123.18,1546400003.0
2007-07-06 09:20:00,123.19,123.19,123.17,123.17,1546400003.0
2007-07-06 09:21:00,123.18,123.18,123.17,123.17,1546400003.0
2007-07-06 09:22:00,123.16,123.18,123.15,123.16,1546400003.0
2007-07-06 09:23:00,123.17,123.2,123.16,123.19,1546400003.0
2007-07-06 09:24:00,123.19,123.2,123.185,123.185,1546400003.0
2007-07-06 09:25:00,123.18,123.19,123.18,123.18,754799985.0
2007-07-06 09:26:00,123.19,123.19,123.18,123.18,754799985.0
2007-07-06 09:27:00,123.18,123.18,123.18,123.18,754799985.0
2007-07-06 09:28:00,123.18,123.18,123.16,123.16,1955099981.0
2007-07-06 09:29:00,123.16,123.18,123.16,123.165,968800006.0
2007-07-06 09:30:00,123.17,123.17,123.17,123.17,368000000.0
2007-07-06 09:31:00,123.18,123.18,123.17,123.17,1270300026.0
2007-07-06 09:32:00,123.18,123.19,123.18,123.19,1270300026.0
2007-07-06 09:33:00,123.2,123.21,123.18,123.19,1270300026.0
2007-07-06 09:34:00,123.2,123.21,123.18,123.19,1270300026.0
2007-07-06 09:35:00,123.2,123.2,123.19,123.19,1270300026.0
2007-07-06 09:37:00,123.2,123.22,123.2,123.2,1270300026.0
2007-07-06 09:38:00,123.19,123.2,123.18,123.19,1270300026.0
2007-07-06 09:39:00,123.19,123.19,123.18,123.18,1270300026.0
2007-07-06 09:40:00,123.17,123.19,123.17,123.18,778100003.0
2007-07-06 09:41:00,123.19,123.19,123.18,123.18,778100003.0
2007-07-06 09:42:00,123.18,123.18,123.16,123.16,1999000020.0
2007-07-06 09:43:00,123.15,123.18,123.15,123.18,1245999981.0
2007-07-06 09:44:00,123.19,123.2,123.18,123.19,1245999981.0
2007-07-06 09:45:00,123.2,123.2,123.19,123.2,1245999981.0
2007-07-06 09:46:00,123.2,123.2,123.19,123.19,758400007.0
2007-07-06 09:47:00,123.19,123.19,123.17,123.18,2093499968.0
2007-07-06 09:48:00,123.18,123.19,123.17,123.19,798599973.0
2007-07-06 09:49:00,123.19,123.19,123.19,123.19,798599973.0
2007-07-06 09:50:00,123.17,123.17,123.17,123.17,1927899988.0
2007-07-06 09:51:00,123.18,123.19,123.17,123.19,1927899988.0
2007-07-06 09:52:00,123.185,123.195,123.17,123.19,1927899988.0
2007-07-06 09:53:00,123.19,123.19,123.18,123.185,658100005.0
2007-07-06 09:54:00,123.185,123.195,123.185,123.19,426700002.0
2007-07-06 09:55:00,123.19,123.19,123.19,123.19,211500000.0
2007-07-06 09:56:00,123.19,123.22,123.19,123.22,1711300012.0
2007-07-06 09:57:00,123.21,123.22,123.21,123.21,1711499992.0
2007-07-06 09:58:00,123.2,123.21,123.2,123.2,1711499992.0
2007-07-06 09:59:00,123.195,123.21,123.195,123.195,1711499992.0
2007-07-06 10:00:00,123.195,123.2,123.195,123.2,868200006.0
2007-07-06 10:01:00,123.21,123.21,123.2,123.2,562700003.0
2007-07-06 10:02:00,123.2,123.2,123.19,123.195,562700003.0
2007-07-06 10:03:00,123.2,123.2,123.18,123.18,1699999995.0
2007-07-06 10:04:00,123.19,123.19,123.18,123.18,1532999999.0
2007-07-06 10:05:00,123.17,123.18,123.16,123.17,1532999999.0
2007-07-06 10:06:00,123.16,123.18,123.16,123.16,1532999999.0
2007-07-06 10:07:00,123.17,123.17,123.16,123.17,1532999999.0
2007-07-06 10:08:00,123.16,123.18,123.16,123.18,1532999999.0
2007-07-06 10:09:00,123.18,123.18,123.17,123.18,1532999999.0
2007-07-06 10:10:00,123.17,123.17,123.15,123.16,1935300014.0
2007-07-06 10:11:00,123.15,123.17,123.15,123.16,1935300014.0
2007-07-06 10:12:00,123.17,123.17,123.14,123.14,1935300014.0
2007-07-06 10:13:00,123.13,123.14,123.13,123.14,1935300014.0
2007-07-06 10:14:00,123.15,123.15,123.14,123.14,1935300014.0
2007-07-06 10:15:00,123.15,123.16,123.14,123.15,1935300014.0
2007-07-06 10:16:00,123.14,123.15,123.13,123.14,1976399991.0
2007-07-06 10:17:00,123.14,123.15,123.14,123.15,1976399991.0
2007-07-06 10:18:00,123.14,123.15,123.14,123.15,1896299953.0
2007-07-06 10:19:00,123.145,123.15,123.14,123.14,1896299953.0
2007-07-06 10:20:00,123.13,123.13,123.12,123.12,2007199979.0
2007-07-06 10:21:00,123.13,123.17,123.13,123.17,2007199979.0
2007-07-06 10:22:00,123.165,123.17,123.15,123.16,2007199979.0
2007-07-06 10:23:00,123.16,123.16,123.13,123.14,2015400015.0
2007-07-06 10:24:00,123.13,123.14,123.13,123.13,598199994.0
2007-07-06 10:25:00,123.12,123.14,123.12,123.12,1544499998.0
2007-07-06 10:26:00,123.11,123.13,123.11,123.13,1544499998.0
2007-07-06 10:27:00,123.14,123.15,123.12,123.13,1544499998.0
2007-07-06 10:28:00,123.125,123.13,123.115,123.13,1544499998.0
2007-07-06 10:29:00,123.12,123.13,123.12,123.12,1608700013.0
2007-07-06 10:30:00,123.12,123.12,123.1,123.11,1608700013.0
2007-07-06 10:31:00,123.1,123.11,123.09,123.1,1572099996.0
2007-07-06 10:32:00,123.1,123.11,123.09,123.1,1572099996.0
2007-07-06 10:33:00,123.1,123.11,123.09,123.11,1157599987.0
2007-07-06 10:34:00,123.11,123.11,123.1,123.11,1157599987.0
2007-07-06 10:35:00,123.12,123.12,123.1,123.11,1402100000.0
2007-07-06 10:36:00,123.12,123.13,123.12,123.12,1402100000.0
2007-07-06 10:37:00,123.13,123.13,123.12,123.12,1402100000.0
2007-07-06 10:38:00,123.11,123.12,123.11,123.12,1402100000.0
2007-07-06 10:39:00,123.13,123.15,123.13,123.15,1402100000.0
2007-07-06 10:40:00,123.16,123.16,123.15,123.15,1402100000.0
2007-07-06 10:41:00,123.16,123.16,123.15,123.15,1402100000.0
2007-07-06 10:42:00,123.16,123.16,123.14,123.14,1402100000.0
2007-07-06 10:43:00,123.15,123.15,123.14,123.15,1402100000.0
2007-07-06 10:44:00,123.145,123.16,123.145,123.15,1402100000.0
2007-07-06 10:45:00,123.15,123.15,123.145,123.145,1353800005.0
2007-07-06 10:47:00,123.15,123.15,123.145,123.145,1119299999.0
2007-07-06 10:48:00,123.15,123.15,123.145,123.15,930100015.0
2007-07-06 10:49:00,123.14,123.15,123.13,123.14,2055099968.0
2007-07-06 10:50:00,123.15,123.16,123.14,123.16,2055099968.0
2007-07-06 10:51:00,123.16,123.16,123.145,123.15,2055099968.0
2007-07-06 10:52:00,123.16,123.16,123.15,123.15,1724500042.0
2007-07-06 10:53:00,123.16,123.17,123.15,123.17,1724500042.0
2007-07-06 10:54:00,123.18,123.18,123.16,123.16,1724500042.0
2007-07-06 10:55:00,123.17,123.17,123.15,123.15,1724500042.0
2007-07-06 10:56:00,123.16,123.17,123.16,123.17,1724500042.0
2007-07-06 10:57:00,123.18,123.18,123.17,123.17,382800005.0
2007-07-06 10:58:00,123.16,123.18,123.16,123.18,382800005.0
2007-07-06 10:59:00,123.19,123.19,123.18,123.18,382800005.0
2007-07-06 11:00:00,123.18,123.18,123.175,123.18,382800005.0
2007-07-06 11:01:00,123.18,123.18,123.18,123.18,424400001.0
2007-07-06 11:02:00,123.18,123.18,123.175,123.18,628800024.0
2007-07-06 11:03:00,123.19,123.19,123.18,123.18,1778600017.0
2007-07-06 11:04:00,123.17,123.18,123.17,123.18,1778600017.0
2007-07-06 11:05:00,123.18,123.18,123.155,123.16,1778600017.0
2007-07-06 11:06:00,123.16,123.16,123.15,123.155,1413499980.0
2007-07-06 11:07:00,123.155,123.16,123.15,123.15,1063199961.0
2007-07-06 11:08:00,123.16,123.18,123.16,123.16,1321599974.0
2007-07-06 11:09:00,123.16,123.17,123.16,123.16,1321599974.0
2007-07-06 11:10:00,123.17,123.18,123.16,123.18,1313800003.0
2007-07-06 11:11:00,123.18,123.19,123.17,123.18,1365600009.0
2007-07-06 11:13:00,123.19,123.19,123.18,123.19,968599968.0
2007-07-06 11:14:00,123.19,123.2,123.19,123.19,1174599962.0
2007-07-06 11:15:00,123.19,123.19,123.18,123.18,237600000.0
2007-07-06 11:16:00,123.19,123.19,123.18,123.18,237600000.0
2007-07-06 11:17:00,123.18,123.18,123.17,123.18,237600000.0
2007-07-06 11:18:00,123.175,123.18,123.15,123.16,1919799966.0
2007-07-06 11:19:00,123.16,123.2,123.15,123.2,1700300018.0
2007-07-06 11:20:00,123.21,123.23,123.21,123.21,1700300018.0
2007-07-06 11:21:00,123.22,123.23,123.21,123.21,1700300018.0
2007-07-06 11:22:00,123.215,123.23,123.21,123.23,1292200001.0
2007-07-06 11:23:00,123.23,123.24,123.225,123.24,695299991.0
2007-07-06 11:24:00,123.24,123.25,123.235,123.235,1927500003.0
2007-07-06 11:25:00,123.24,123.25,123.23,123.235,1809899990.0
2007-07-06 11:26:00,123.24,123.24,123.205,123.21,1800499990.0
2007-07-06 11:27:00,123.21,123.21,123.205,123.205,1160399997.0
2007-07-06 11:28:00,123.21,123.22,123.2,123.21,1003199981.0
2007-07-06 11:29:00,123.2,123.21,123.19,123.19,1396799996.0
2007-07-06 11:30:00,123.19,123.19,123.165,123.18,1396799996.0
2007-07-06 11:31:00,123.18,123.19,123.175,123.18,1855599985.0
2007-07-06 11:32:00,123.19,123.2,123.19,123.19,487000005.0
2007-07-06 11:33:00,123.19,123.19,123.19,123.19,487000005.0
2007-07-06 11:34:00,123.2,123.2,123.18,123.18,2071100044.0
2007-07-06 11:35:00,123.19,123.19,123.17,123.17,2071100044.0
2007-07-06 11:36:00,123.18,123.21,123.17,123.2,2071100044.0
2007-07-06 11:37:00,123.21,123.22,123.205,123.21,2071100044.0
2007-07-06 11:38:00,123.21,123.21,123.21,123.21,451000020.0
2007-07-06 11:39:00,123.21,123.21,123.195,123.2,1468099989.0
2007-07-06 11:40:00,123.21,123.21,123.2,123.2,894399991.0
2007-07-06 11:41:00,123.2,123.21,123.2,123.21,894399991.0
2007-07-06 11:42:00,123.21,123.21,123.2,123.2,521599992.0
2007-07-06 11:43:00,123.21,123.21,123.21,123.21,1011500000.0
2007-07-06 11:44:00,123.22,123.22,123.2,123.2,1011500000.0
2007-07-06 11:45:00,123.21,123.24,123.21,123.24,1011500000.0
2007-07-06 11:46:00,123.23,123.24,123.23,123.24,1011500000.0
2007-07-06 11:47:00,123.25,123.26,123.25,123.25,1011500000.0
2007-07-06 11:48:00,123.26,123.26,123.24,123.24,1011500000.0
2007-07-06 11:49:00,123.23,123.24,123.23,123.24,1011500000.0
2007-07-06 11:50:00,123.24,123.24,123.235,123.24,1011500000.0
2007-07-06 11:51:00,123.24,123.24,123.24,123.24,208000000.0
2007-07-06 11:52:00,123.22,123.23,123.22,123.23,804199982.0
2007-07-06 11:53:00,123.23,123.23,123.22,123.23,804199982.0
2007-07-06 11:54:00,123.22,123.23,123.22,123.23,622400000.0
2007-07-06 11:55:00,123.23,123.23,123.23,123.23,825600013.0
2007-07-06 11:56:00,123.23,123.24,123.23,123.24,2076399994.0
2007-07-06 11:57:00,123.23,123.24,123.23,123.23,2076399994.0
2007-07-06 11:58:00,123.24,123.24,123.23,123.23,2076399994.0
2007-07-06 11:59:00,123.24,123.24,123.22,123.22,2076399994.0
2007-07-06 12:00:00,123.23,123.23,123.22,123.23,2076399994.0
2007-07-06 12:01:00,123.24,123.24,123.23,123.23,2076399994.0
2007-07-06 12:02:00,123.24,123.24,123.23,123.24,1438900019.0
2007-07-06 12:03:00,123.24,123.24,123.23,123.23,170899998.0
2007-07-06 12:04:00,123.23,123.26,123.23,123.255,1062900001.0
2007-07-06 12:05:00,123.24,123.25,123.23,123.23,447600000.0
2007-07-06 12:06:00,123.24,123.24,123.23,123.23,447600000.0
2007-07-06 12:07:00,123.24,123.26,123.22,123.25,447600000.0
2007-07-06 12:08:00,123.245,123.26,123.245,123.26,447600000.0
2007-07-06 12:09:00,123.26,123.26,123.255,123.255,391900000.0
2007-07-06 12:10:00,123.25,123.255,123.25,123.255,71900000.0
2007-07-06 12:11:00,123.25,123.255,123.24,123.255,486899990.0
2007-07-06 12:12:00,123.24,123.25,123.24,123.25,1592700008.0
2007-07-06 12:13:00,123.24,123.25,123.24,123.25,1592700008.0
2007-07-06 12:14:00,123.26,123.27,123.25,123.26,1592700008.0
2007-07-06 12:15:00,123.26,123.27,123.26,123.27,1592700008.0
2007-07-06 12:16:00,123.27,123.27,123.27,123.27,495999992.0
2007-07-06 12:17:00,123.27,123.27,123.265,123.27,508799994.0
2007-07-06 12:18:00,123.27,123.27,123.255,123.27,1208399992.0
2007-07-06 12:19:00,123.27,123.27,123.26,123.265,1273699999.0
2007-07-06 12:20:00,123.265,123.27,123.26,123.265,1560999991.0
2007-07-06 12:21:00,123.265,123.265,123.26,123.265,57200000.0
2007-07-06 12:22:00,123.265,123.265,123.265,123.265,21600000.0
2007-07-06 12:23:00,123.265,123.265,123.26,123.265,43099998.0
2007-07-06 12:24:00,123.25,123.26,123.25,123.26,1166100001.0
2007-07-06 12:25:00,123.26,123.27,123.255,123.27,1166100001.0
2007-07-06 12:26:00,123.27,123.27,123.27,123.27,1175900005.0
2007-07-06 12:27:00,123.27,123.27,123.27,123.27,967600003.0
2007-07-06 12:28:00,123.27,123.27,123.25,123.26,1432800010.0
2007-07-06 12:29:00,123.27,123.27,123.26,123.27,1432800010.0
2007-07-06 12:30:00,123.27,123.27,123.27,123.27,2022600028.0
2007-07-06 12:31:00,123.27,123.27,123.25,123.27,1539299989.0
2007-07-06 12:32:00,123.27,123.27,123.265,123.27,1539299989.0
2007-07-06 12:33:00,123.27,123.27,123.25,123.26,1846199982.0
2007-07-06 12:34:00,123.26,123.27,123.25,123.26,1846199982.0
2007-07-06 12:35:00,123.26,123.27,123.26,123.27,501900004.0
2007-07-06 12:36:00,123.27,123.27,123.25,123.25,1895300001.0
2007-07-06 12:37:00,123.26,123.26,123.26,123.26,43200000.0
2007-07-06 12:38:00,123.26,123.26,123.25,123.25,941499987.0
2007-07-06 12:39:00,123.25,123.25,123.24,123.25,1071699996.0
2007-07-06 12:40:00,123.25,123.25,123.23,123.23,773400002.0
2007-07-06 12:42:00,123.24,123.25,123.24,123.24,1208800012.0
2007-07-06 12:43:00,123.24,123.24,123.235,123.24,825600005.0
2007-07-06 12:44:00,123.24,123.24,123.23,123.23,1789600006.0
2007-07-06 12:45:00,123.24,123.24,123.215,123.215,1789600006.0
2007-07-06 12:46:00,123.215,123.22,123.21,123.215,1967300007.0
2007-07-06 12:47:00,123.22,123.22,123.205,123.21,1691699996.0
2007-07-06 12:48:00,123.21,123.21,123.21,123.21,441700002.0
2007-07-06 12:49:00,123.22,123.23,123.22,123.23,1019299996.0
2007-07-06 12:50:00,123.22,123.23,123.22,123.22,1019299996.0
2007-07-06 12:51:00,123.22,123.23,123.215,123.22,1019299996.0
2007-07-06 12:52:00,123.22,123.24,123.2,123.2,1449900016.0
2007-07-06 12:53:00,123.21,123.21,123.21,123.21,1449900016.0
2007-07-06 12:54:00,123.21,123.21,123.205,123.21,862100014.0
2007-07-06 12:55:00,123.21,123.22,123.2,123.22,568500004.0
2007-07-06 12:56:00,123.22,123.24,123.22,123.24,568500004.0
2007-07-06 12:57:00,123.24,123.24,123.23,123.24,1737099995.0
2007-07-06 12:58:00,123.25,123.25,123.24,123.24,1737099995.0
2007-07-06 12:59:00,123.23,123.26,123.23,123.25,1737099995.0
2007-07-06 13:00:00,123.24,123.24,123.22,123.23,1737099995.0
2007-07-06 13:01:00,123.24,123.24,123.21,123.21,1737099995.0
2007-07-06 13:02:00,123.2,123.2,123.18,123.2,1737099995.0
2007-07-06 13:03:00,123.21,123.21,123.18,123.18,1737099995.0
2007-07-06 13:04:00,123.19,123.2,123.18,123.19,1737099995.0
2007-07-06 13:05:00,123.2,123.23,123.2,123.21,1737099995.0
2007-07-06 13:06:00,123.21,123.21,123.205,123.205,1737099995.0
2007-07-06 13:07:00,123.22,123.23,123.21,123.22,419499995.0
2007-07-06 13:08:00,123.23,123.25,123.22,123.23,419499995.0
2007-07-06 13:09:00,123.22,123.23,123.21,123.22,419499995.0
2007-07-06 13:10:00,123.23,123.24,123.22,123.24,419499995.0
2007-07-06 13:11:00,123.24,123.24,123.225,123.235,492499986.0
2007-07-06 13:12:00,123.235,123.235,123.23,123.23,33800001.0
2007-07-06 13:13:00,123.23,123.24,123.23,123.23,78100003.0
2007-07-06 13:14:00,123.23,123.23,123.22,123.22,1812700006.0
2007-07-06 13:15:00,123.21,123.22,123.2,123.22,926400005.0
2007-07-06 13:16:00,123.21,123.22,123.21,123.21,926400005.0
2007-07-06 13:17:00,123.21,123.23,123.21,123.225,926400005.0
2007-07-06 13:18:00,123.23,123.26,123.225,123.25,1910200020.0
2007-07-06 13:19:00,123.25,123.26,123.24,123.25,1516399991.0
2007-07-06 13:20:00,123.25,123.26,123.24,123.25,1081600028.0
2007-07-06 13:21:00,123.25,123.25,123.245,123.245,323900009.0
2007-07-06 13:22:00,123.26,123.26,123.25,123.25,450899996.0
2007-07-06 13:23:00,123.26,123.26,123.25,123.26,450899996.0
2007-07-06 13:24:00,123.26,123.27,123.25,123.26,1728699991.0
2007-07-06 13:25:00,123.26,123.27,123.26,123.26,385199994.0
2007-07-06 13:26:00,123.26,123.28,123.26,123.275,1269999985.0
2007-07-06 13:27:00,123.27,123.28,123.27,123.28,1670099992.0
2007-07-06 13:28:00,123.29,123.29,123.28,123.29,1670099992.0
2007-07-06 13:29:00,123.3,123.31,123.29,123.3,1670099992.0
2007-07-06 13:30:00,123.31,123.32,123.31,123.31,1670099992.0
2007-07-06 13:31:00,123.31,123.31,123.3,123.3,2014599994.0
2007-07-06 13:32:00,123.3,123.3,123.29,123.3,861199984.0
2007-07-06 13:33:00,123.3,123.32,123.3,123.32,1959300003.0
2007-07-06 13:34:00,123.315,123.32,123.31,123.315,613200000.0
2007-07-06 13:35:00,123.33,123.33,123.315,123.32,368100000.0
2007-07-06 13:36:00,123.32,123.32,123.315,123.315,61600000.0
2007-07-06 13:37:00,123.315,123.32,123.31,123.31,1122299998.0
2007-07-06 13:38:00,123.31,123.315,123.305,123.315,823500021.0
2007-07-06 13:39:00,123.315,123.315,123.3,123.3,1708200007.0
2007-07-06 13:40:00,123.3,123.31,123.29,123.3,1553399990.0
2007-07-06 13:41:00,123.3,123.31,123.3,123.3,1553399990.0
2007-07-06 13:42:00,123.3,123.33,123.3,123.32,1594000014.0
2007-07-06 13:43:00,123.33,123.34,123.32,123.32,1594000014.0
2007-07-06 13:44:00,123.33,123.33,123.31,123.31,1594000014.0
2007-07-06 13:45:00,123.31,123.32,123.31,123.32,376000000.0
2007-07-06 13:48:00,123.31,123.32,123.3,123.31,1654300017.0
2007-07-06 13:49:00,123.32,123.32,123.31,123.32,1326500005.0
2007-07-06 13:50:00,123.3,123.31,123.3,123.31,1281599993.0
2007-07-06 13:51:00,123.32,123.32,123.31,123.31,1281599993.0
2007-07-06 13:52:00,123.31,123.31,123.31,123.31,559399999.0
2007-07-06 13:53:00,123.29,123.3,123.28,123.29,1865499986.0
2007-07-06 13:54:00,123.28,123.28,123.28,123.28,1865499986.0
2007-07-06 13:55:00,123.29,123.29,123.28,123.29,1865499986.0
2007-07-06 13:56:00,123.29,123.3,123.285,123.29,1865499986.0
2007-07-06 13:57:00,123.3,123.3,123.29,123.29,425199996.0
2007-07-06 13:58:00,123.29,123.3,123.28,123.29,2045899975.0
2007-07-06 14:00:00,123.29,123.29,123.29,123.29,1337399970.0
2007-07-06 14:01:00,123.29,123.29,123.285,123.285,190500000.0
2007-07-06 14:02:00,123.28,123.3,123.28,123.28,2063300001.0
2007-07-06 14:03:00,123.29,123.31,123.29,123.29,2063300001.0
2007-07-06 14:04:00,123.29,123.3,123.28,123.29,2063300001.0
2007-07-06 14:05:00,123.29,123.29,123.275,123.28,843200000.0
2007-07-06 14:06:00,123.28,123.29,123.28,123.28,662759989.0
2007-07-06 14:07:00,123.27,123.27,123.25,123.25,662759989.0
2007-07-06 14:08:00,123.24,123.26,123.23,123.24,662759989.0
2007-07-06 14:09:00,123.23,123.24,123.23,123.24,662759989.0
2007-07-06 14:10:00,123.23,123.24,123.225,123.24,662759989.0
2007-07-06 14:11:00,123.25,123.25,123.24,123.24,1019500007.0
2007-07-06 14:12:00,123.25,123.26,123.24,123.24,1019500007.0
2007-07-06 14:13:00,123.25,123.26,123.24,123.26,1019500007.0
2007-07-06 14:14:00,123.25,123.26,123.24,123.25,1019500007.0
2007-07-06 14:15:00,123.25,123.25,123.245,123.25,1019500007.0
2007-07-06 14:16:00,123.245,123.25,123.235,123.24,1673400007.0
2007-07-06 14:17:00,123.25,123.25,123.23,123.23,834000017.0
2007-07-06 14:18:00,123.22,123.24,123.22,123.24,834000017.0
2007-07-06 14:19:00,123.23,123.23,123.2,123.21,834000017.0
2007-07-06 14:20:00,123.2,123.22,123.2,123.2,834000017.0
2007-07-06 14:21:00,123.21,123.21,123.19,123.2,834000017.0
2007-07-06 14:22:00,123.19,123.21,123.18,123.21,834000017.0
2007-07-06 14:23:00,123.19,123.23,123.19,123.23,834000017.0
2007-07-06 14:24:00,123.24,123.25,123.23,123.25,834000017.0
2007-07-06 14:26:00,123.26,123.29,123.26,123.29,1215400000.0
2007-07-06 14:27:00,123.28,123.29,123.18,123.21,1215400000.0
2007-07-06 14:28:00,123.19,123.21,123.12,123.21,1215400000.0
2007-07-06 14:29:00,123.2,123.27,123.18,123.25,1215400000.0
2007-07-06 14:30:00,123.24,123.38,123.19,123.37,1215400000.0
2007-07-06 14:31:00,123.38,123.45,123.38,123.42,1215400000.0
2007-07-06 14:32:00,123.41,123.44,123.4,123.4,1215400000.0
2007-07-06 14:33:00,123.44,123.48,123.44,123.45,1215400000.0
2007-07-06 14:34:00,123.46,123.54,123.44,123.52,1215400000.0
2007-07-06 14:35:00,123.53,123.55,123.49,123.49,1215400000.0
2007-07-06 14:36:00,123.5,123.55,123.49,123.51,1215400000.0
2007-07-06 14:37:00,123.5,123.5,123.45,123.46,1215400000.0
2007-07-06 14:38:00,123.47,123.49,123.44,123.44,1215400000.0
2007-07-06 14:39:00,123.43,123.46,123.42,123.43,1215400000.0
2007-07-06 14:40:00,123.42,123.44,123.41,123.43,1215400000.0
2007-07-06 14:41:00,123.44,123.44,123.42,123.43,1215400000.0
2007-07-06 14:42:00,123.42,123.43,123.41,123.43,1215400000.0
2007-07-06 14:43:00,123.44,123.47,123.43,123.47,1215400000.0
2007-07-06 14:44:00,123.46,123.49,123.46,123.47,1215400000.0
2007-07-06 14:45:00,123.48,123.49,123.48,123.49,1215400000.0
2007-07-06 14:46:00,123.48,123.49,123.46,123.47,1215400000.0
2007-07-06 14:47:00,123.48,123.49,123.47,123.49,1215400000.0
2007-07-06 14:48:00,123.5,123.5,123.47,123.49,1215400000.0
2007-07-06 14:49:00,123.48,123.48,123.46,123.47,1215400000.0
2007-07-06 14:50:00,123.48,123.48,123.46,123.46,1215400000.0
2007-07-06 14:51:00,123.45,123.48,123.45,123.48,1215400000.0
2007-07-06 14:52:00,123.47,123.48,123.46,123.48,1215400000.0
2007-07-06 14:53:00,123.48,123.48,123.475,123.475,1215400000.0
2007-07-06 14:54:00,123.475,123.48,123.465,123.465,1947700000.0
2007-07-06 14:55:00,123.46,123.47,123.42,123.43,1925799986.0
2007-07-06 14:56:00,123.44,123.44,123.42,123.43,1925799986.0
2007-07-06 14:57:00,123.44,123.44,123.42,123.43,1925799986.0
2007-07-06 14:58:00,123.42,123.42,123.4,123.41,1925799986.0
2007-07-06 14:59:00,123.4,123.4,123.33,123.35,1925799986.0
2007-07-06 15:00:00,123.36,123.36,123.34,123.36,1925799986.0
2007-07-06 15:01:00,123.35,123.37,123.31,123.31,1925799986.0
2007-07-06 15:02:00,123.32,123.36,123.31,123.34,1925799986.0
2007-07-06 15:03:00,123.36,123.36,123.34,123.34,1925799986.0
2007-07-06 15:04:00,123.35,123.37,123.34,123.35,1925799986.0
2007-07-06 15:05:00,123.34,123.35,123.31,123.33,1925799986.0
2007-07-06 15:06:00,123.32,123.33,123.27,123.27,1925799986.0
2007-07-06 15:07:00,123.28,123.28,123.25,123.25,1925799986.0
2007-07-06 15:08:00,123.26,123.29,123.25,123.29,1925799986.0
2007-07-06 15:09:00,123.31,123.31,123.3,123.3,1925799986.0
2007-07-06 15:10:00,123.31,123.32,123.29,123.31,1925799986.0
2007-07-06 15:11:00,123.32,123.33,123.3,123.31,1925799986.0
2007-07-06 15:12:00,123.32,123.33,123.3,123.32,1925799986.0
2007-07-06 15:13:00,123.32,123.33,123.305,123.32,1925799986.0
2007-07-06 15:14:00,123.32,123.34,123.31,123.33,1878100002.0
2007-07-06 15:15:00,123.34,123.35,123.33,123.34,1878100002.0
2007-07-06 15:16:00,123.35,123.39,123.34,123.39,1878100002.0
2007-07-06 15:17:00,123.37,123.38,123.36,123.37,1878100002.0
2007-07-06 15:18:00,123.38,123.38,123.36,123.36,1878100002.0
2007-07-06 15:19:00,123.38,123.38,123.37,123.37,1878100002.0
2007-07-06 15:20:00,123.37,123.37,123.345,123.35,1878100002.0
2007-07-06 15:21:00,123.36,123.36,123.34,123.36,983600009.0
2007-07-06 15:22:00,123.35,123.37,123.34,123.37,983600009.0
2007-07-06 15:23:00,123.38,123.38,123.37,123.38,983600009.0
2007-07-06 15:24:00,123.39,123.42,123.39,123.41,983600009.0
2007-07-06 15:25:00,123.4,123.42,123.4,123.41,983600009.0
2007-07-06 15:26:00,123.4,123.41,123.39,123.41,983600009.0
2007-07-06 15:27:00,123.42,123.42,123.39,123.39,983600009.0
2007-07-06 15:28:00,123.4,123.41,123.39,123.4,983600009.0
2007-07-06 15:29:00,123.39,123.4,123.38,123.4,983600009.0
2007-07-06 15:30:00,123.39,123.41,123.37,123.37,983600009.0
2007-07-06 15:31:00,123.36,123.38,123.36,123.37,983600009.0
2007-07-06 15:32:00,123.38,123.39,123.37,123.38,983600009.0
2007-07-06 15:33:00,123.37,123.37,123.36,123.36,983600009.0
2007-07-06 15:34:00,123.37,123.38,123.36,123.36,983600009.0
2007-07-06 15:35:00,123.37,123.37,123.35,123.35,983600009.0
2007-07-06 15:36:00,123.36,123.36,123.35,123.355,983600009.0
2007-07-06 15:37:00,123.355,123.36,123.35,123.36,1283700003.0
2007-07-06 15:38:00,123.37,123.37,123.35,123.36,1556699996.0
2007-07-06 15:39:00,123.37,123.37,123.36,123.36,1556699996.0
2007-07-06 15:40:00,123.35,123.37,123.35,123.37,1556699996.0
2007-07-06 15:41:00,123.37,123.37,123.36,123.37,1556699996.0
2007-07-06 15:42:00,123.37,123.39,123.37,123.39,1220000004.0
2007-07-06 15:43:00,123.39,123.39,123.38,123.38,2124999991.0
2007-07-06 15:44:00,123.39,123.39,123.37,123.38,1949299987.0
2007-07-06 15:45:00,123.36,123.37,123.36,123.37,1949299987.0
2007-07-06 15:46:00,123.36,123.37,123.36,123.37,1949299987.0
2007-07-06 15:47:00,123.36,123.36,123.34,123.35,1949299987.0
2007-07-06 15:48:00,123.36,123.36,123.345,123.345,1949299987.0
2007-07-06 15:49:00,123.35,123.35,123.33,123.34,2119299989.0
2007-07-06 15:50:00,123.33,123.34,123.33,123.34,2119299989.0
2007-07-06 15:51:00,123.34,123.34,123.34,123.34,2119299989.0
2007-07-06 15:52:00,123.34,123.34,123.34,123.34,1316899994.0
2007-07-06 15:53:00,123.34,123.36,123.34,123.34,1850299999.0
2007-07-06 15:54:00,123.35,123.35,123.31,123.32,1850299999.0
2007-07-06 15:55:00,123.33,123.33,123.31,123.32,1850299999.0
2007-07-06 15:56:00,123.33,123.34,123.31,123.32,1850299999.0
2007-07-06 15:57:00,123.32,123.33,123.315,123.33,1850299999.0
2007-07-06 15:58:00,123.33,123.34,123.325,123.325,1128799999.0
2007-07-06 15:59:00,123.34,123.37,123.34,123.36,1658600000.0
2007-07-06 16:00:00,123.35,123.35,123.31,123.33,1658600000.0
2007-07-06 16:01:00,123.34,123.34,123.31,123.31,1658600000.0
2007-07-06 16:02:00,123.3,123.31,123.3,123.31,1658600000.0
2007-07-06 16:03:00,123.3,123.3,123.29,123.29,1658600000.0
2007-07-06 16:04:00,123.28,123.29,123.27,123.29,1658600000.0
2007-07-06 16:05:00,123.28,123.29,123.28,123.28,1658600000.0
2007-07-06 16:06:00,123.29,123.3,123.28,123.3,1658600000.0
2007-07-06 16:07:00,123.31,123.31,123.3,123.31,1658600000.0
2007-07-06 16:08:00,123.3,123.31,123.28,123.28,1658600000.0
2007-07-06 16:09:00,123.29,123.29,123.25,123.26,1658600000.0
2007-07-06 16:10:00,123.27,123.27,123.24,123.25,1658600000.0
2007-07-06 16:11:00,123.24,123.26,123.24,123.24,1658600000.0
2007-07-06 16:12:00,123.23,123.23,123.16,123.17,1658600000.0
2007-07-06 16:13:00,123.18,123.18,123.15,123.17,1658600000.0
2007-07-06 16:14:00,123.16,123.17,123.16,123.17,1658600000.0
2007-07-06 16:15:00,123.17,123.18,123.165,123.18,1658600000.0
2007-07-06 16:16:00,123.17,123.22,123.17,123.22,1216499980.0
2007-07-06 16:17:00,123.21,123.22,123.2,123.21,1216499980.0
2007-07-06 16:18:00,123.19,123.2,123.17,123.2,1216499980.0
2007-07-06 16:19:00,123.21,123.21,123.19,123.21,1216499980.0
2007-07-06 16:20:00,123.22,123.22,123.2,123.2,1216499980.0
2007-07-06 16:21:00,123.19,123.2,123.18,123.19,1216499980.0
2007-07-06 16:22:00,123.18,123.19,123.16,123.16,1216499980.0
2007-07-06 16:23:00,123.17,123.17,123.12,123.12,1216499980.0
2007-07-06 16:24:00,123.13,123.14,123.11,123.11,1216499980.0
2007-07-06 16:25:00,123.1,123.13,123.09,123.12,1216499980.0
2007-07-06 16:26:00,123.11,123.13,123.09,123.11,1216499980.0
2007-07-06 16:27:00,123.12,123.13,123.12,123.12,1216499980.0
2007-07-06 16:28:00,123.13,123.16,123.12,123.16,1572900015.0
2007-07-06 16:29:00,123.15,123.16,123.15,123.16,1572900015.0
2007-07-06 16:30:00,123.15,123.16,123.14,123.15,1572900015.0
2007-07-06 16:31:00,123.15,123.15,123.13,123.13,1572900015.0
2007-07-06 16:32:00,123.15,123.15,123.13,123.14,1492499996.0
2007-07-06 16:33:00,123.14,123.15,123.14,123.14,1492499996.0
2007-07-06 16:34:00,123.14,123.15,123.135,123.14,1435500009.0
2007-07-06 16:35:00,123.15,123.16,123.14,123.15,1868099993.0
2007-07-06 16:36:00,123.14,123.16,123.14,123.15,1868099993.0
2007-07-06 16:37:00,123.15,123.15,123.125,123.125,1868099993.0
2007-07-06 16:38:00,123.12,123.14,123.11,123.13,1245300003.0
2007-07-06 16:39:00,123.14,123.14,123.12,123.14,1245300003.0
2007-07-06 16:40:00,123.15,123.16,123.14,123.16,1245300003.0
2007-07-06 16:41:00,123.15,123.16,123.13,123.15,1245300003.0
2007-07-06 16:42:00,123.16,123.16,123.12,123.13,1245300003.0
2007-07-06 16:43:00,123.14,123.16,123.13,123.16,1245300003.0
2007-07-06 16:44:00,123.15,123.18,123.15,123.16,1245300003.0
2007-07-06 16:45:00,123.155,123.17,123.15,123.16,1245300003.0
2007-07-06 16:46:00,123.15,123.16,123.13,123.14,1948000010.0
2007-07-06 16:47:00,123.13,123.14,123.12,123.12,1948000010.0
2007-07-06 16:48:00,123.11,123.14,123.11,123.12,1948000010.0
2007-07-06 16:49:00,123.13,123.13,123.11,123.13,1948000010.0
2007-07-06 16:50:00,123.14,123.14,123.11,123.11,1948000010.0
2007-07-06 16:51:00,123.12,123.12,123.1,123.1,1948000010.0
2007-07-06 16:52:00,123.11,123.12,123.11,123.11,1948000010.0
2007-07-06 16:53:00,123.12,123.12,123.11,123.11,1948000010.0
2007-07-06 16:54:00,123.13,123.13,123.13,123.13,1948000010.0
2007-07-06 16:56:00,123.15,123.17,123.13,123.17,1793100009.0
2007-07-06 16:58:00,123.16,123.18,123.16,123.18,1793100009.0
2007-07-06 17:01:00,123.19,123.2,123.19,123.19,1793100009.0
2007-07-06 17:02:00,123.19,123.2,123.18,123.18,1231199984.0
2007-07-06 17:03:00,123.19,123.19,123.18,123.18,1231199984.0
2007-07-06 17:04:00,123.19,123.19,123.18,123.18,1231199984.0
2007-07-06 17:05:00,123.19,123.19,123.18,123.19,1231199984.0
2007-07-06 17:06:00,123.18,123.19,123.18,123.19,1231199984.0
2007-07-06 17:07:00,123.18,123.18,123.17,123.17,1231199984.0
2007-07-06 17:08:00,123.16,123.16,123.15,123.15,1231199984.0
2007-07-06 17:09:00,123.155,123.17,123.155,123.16,1231199984.0
2007-07-06 17:10:00,123.15,123.17,123.15,123.17,861700007.0
2007-07-06 17:11:00,123.16,123.17,123.16,123.17,861700007.0
2007-07-06 17:13:00,123.16,123.17,123.16,123.17,861700007.0
2007-07-06 17:14:00,123.16,123.16,123.15,123.16,861700007.0
2007-07-06 17:15:00,123.16,123.17,123.16,123.17,861700007.0
2007-07-06 17:16:00,123.17,123.18,123.17,123.18,2106800018.0
2007-07-06 17:17:00,123.17,123.18,123.17,123.18,865800003.0
2007-07-06 17:18:00,123.17,123.17,123.17,123.17,865800003.0
2007-07-06 17:19:00,123.18,123.18,123.18,123.18,865800003.0
2007-07-06 17:20:00,123.17,123.17,123.16,123.16,865800003.0
2007-07-06 17:22:00,123.17,123.17,123.17,123.17,865800003.0
2007-07-06 17:23:00,123.16,123.17,123.16,123.17,865800003.0
2007-07-06 17:24:00,123.18,123.18,123.17,123.17,865800003.0
2007-07-06 17:25:00,123.17,123.19,123.17,123.18,1567499988.0
2007-07-06 17:26:00,123.18,123.19,123.18,123.19,1567499988.0
2007-07-06 17:27:00,123.19,123.19,123.17,123.17,1492000054.0
2007-07-06 17:28:00,123.16,123.16,123.15,123.16,1492000054.0
2007-07-06 17:29:00,123.17,123.17,123.17,123.17,1492000054.0
2007-07-06 17:32:00,123.16,123.16,123.15,123.15,1492000054.0
2007-07-06 17:33:00,123.16,123.17,123.15,123.16,1492000054.0
2007-07-06 17:35:00,123.17,123.17,123.17,123.17,1492000054.0
2007-07-06 17:36:00,123.18,123.19,123.18,123.18,1492000054.0
2007-07-06 17:37:00,123.19,123.19,123.19,123.19,1492000054.0
2007-07-06 17:38:00,123.19,123.195,123.18,123.19,547599994.0
2007-07-06 17:39:00,123.19,123.2,123.19,123.2,1457400002.0
2007-07-06 17:40:00,123.2,123.21,123.19,123.21,1733300001.0
2007-07-06 17:41:00,123.2,123.2,123.19,123.19,1821899997.0
2007-07-06 17:42:00,123.18,123.2,123.17,123.19,1821899997.0
2007-07-06 17:43:00,123.2,123.2,123.18,123.18,1821899997.0
2007-07-06 17:44:00,123.17,123.18,123.17,123.17,1789400026.0
2007-07-06 17:45:00,123.18,123.2,123.18,123.19,1789400026.0
2007-07-06 17:46:00,123.2,123.24,123.19,123.23,1789400026.0
2007-07-06 17:47:00,123.24,123.26,123.23,123.26,1789400026.0
2007-07-06 17:48:00,123.25,123.26,123.25,123.26,1789400026.0
2007-07-06 17:49:00,123.27,123.28,123.27,123.28,1789400026.0
2007-07-06 17:50:00,123.26,123.27,123.26,123.26,679200006.0
2007-07-06 17:51:00,123.27,123.28,123.27,123.28,679200006.0
2007-07-06 17:52:00,123.27,123.27,123.26,123.27,679200006.0
2007-07-06 17:53:00,123.26,123.27,123.26,123.27,679200006.0
2007-07-06 17:54:00,123.26,123.27,123.26,123.27,679200006.0
2007-07-06 17:55:00,123.26,123.27,123.25,123.25,679200006.0
2007-07-06 17:56:00,123.26,123.27,123.25,123.26,679200006.0
2007-07-06 17:57:00,123.27,123.27,123.26,123.26,679200006.0
2007-07-06 17:58:00,123.27,123.27,123.265,123.27,679200006.0
2007-07-06 17:59:00,123.27,123.27,123.26,123.27,1170499997.0
2007-07-06 18:00:00,123.27,123.27,123.27,123.27,818499986.0
2007-07-06 18:01:00,123.27,123.29,123.27,123.28,1358500016.0
2007-07-06 18:02:00,123.29,123.32,123.29,123.3,1358500016.0
2007-07-06 18:03:00,123.28,123.3,123.28,123.3,1358500016.0
2007-07-06 18:04:00,123.31,123.32,123.3,123.31,1358500016.0
2007-07-06 18:05:00,123.3,123.31,123.3,123.3,1358500016.0
2007-07-06 18:06:00,123.29,123.3,123.29,123.29,1358500016.0
2007-07-06 18:07:00,123.295,123.305,123.28,123.3,1358500016.0
2007-07-06 18:08:00,123.295,123.32,123.295,123.31,1613799997.0
2007-07-06 18:09:00,123.3,123.32,123.3,123.32,1550900016.0
2007-07-06 18:10:00,123.33,123.33,123.32,123.32,1550900016.0
2007-07-06 18:11:00,123.34,123.35,123.33,123.34,1550900016.0
2007-07-06 18:12:00,123.34,123.34,123.34,123.34,126200000.0
2007-07-06 18:13:00,123.34,123.34,123.34,123.34,7600000.0
2007-07-06 18:14:00,123.32,123.32,123.31,123.31,1405500007.0
2007-07-06 18:15:00,123.32,123.32,123.31,123.31,1405500007.0
2007-07-06 18:16:00,123.31,123.325,123.305,123.32,1035599990.0
2007-07-06 18:17:00,123.32,123.32,123.32,123.32,217600000.0
2007-07-06 18:18:00,123.3,123.3,123.3,123.3,189800000.0
2007-07-06 18:19:00,123.31,123.31,123.28,123.28,189800000.0
2007-07-06 18:20:00,123.27,123.28,123.26,123.28,189800000.0
2007-07-06 18:21:00,123.26,123.26,123.25,123.25,189800000.0
2007-07-06 18:22:00,123.26,123.27,123.26,123.27,189800000.0
2007-07-06 18:23:00,123.27,123.27,123.26,123.27,1470399980.0
2007-07-06 18:24:00,123.25,123.26,123.25,123.26,1581099981.0
2007-07-06 18:25:00,123.255,123.27,123.255,123.27,1581099981.0
2007-07-06 18:26:00,123.26,123.28,123.26,123.27,163299993.0
2007-07-06 18:27:00,123.28,123.28,123.26,123.26,163299993.0
2007-07-06 18:28:00,123.27,123.27,123.265,123.27,163299993.0
2007-07-06 18:29:00,123.27,123.29,123.27,123.29,1597699991.0
2007-07-06 18:30:00,123.29,123.3,123.29,123.29,1266700006.0
2007-07-06 18:31:00,123.29,123.3,123.29,123.3,917799992.0
2007-07-06 18:32:00,123.31,123.31,123.3,123.3,917799992.0
2007-07-06 18:33:00,123.31,123.31,123.295,123.31,843199990.0
2007-07-06 18:34:00,123.31,123.31,123.3,123.3,324500000.0
2007-07-06 18:35:00,123.31,123.31,123.3,123.3,324500000.0
2007-07-06 18:36:00,123.31,123.31,123.31,123.31,324500000.0
2007-07-06 18:37:00,123.29,123.3,123.29,123.3,1269099990.0
2007-07-06 18:38:00,123.3,123.31,123.29,123.31,1269099990.0
2007-07-06 18:39:00,123.31,123.31,123.3,123.31,649199985.0
2007-07-06 18:40:00,123.32,123.32,123.31,123.31,649199985.0
2007-07-06 18:41:00,123.31,123.31,123.305,123.31,595600006.0
2007-07-06 18:42:00,123.305,123.31,123.305,123.31,1388600010.0
2007-07-06 18:43:00,123.31,123.31,123.3,123.3,1130500008.0
2007-07-06 18:44:00,123.3,123.3,123.3,123.3,1103000000.0
2007-07-06 18:45:00,123.3,123.3,123.295,123.3,599599998.0
2007-07-06 18:46:00,123.3,123.3,123.3,123.3,715000000.0
2007-07-06 18:47:00,123.3,123.3,123.295,123.295,885500000.0
2007-07-06 18:48:00,123.295,123.3,123.29,123.3,108799999.0
2007-07-06 18:50:00,123.3,123.3,123.3,123.3,93400000.0
2007-07-06 18:51:00,123.3,123.31,123.3,123.31,723100002.0
2007-07-06 18:52:00,123.31,123.31,123.29,123.3,2019000000.0
2007-07-06 18:54:00,123.295,123.295,123.295,123.295,99400000.0
2007-07-06 18:55:00,123.3,123.31,123.3,123.31,317000010.0
2007-07-06 18:56:00,123.31,123.31,123.305,123.305,99400000.0
2007-07-06 18:57:00,123.305,123.31,123.295,123.3,1774199972.0
2007-07-06 18:58:00,123.3,123.31,123.3,123.31,453299993.0
2007-07-06 18:59:00,123.31,123.31,123.3,123.31,1343100012.0
2007-07-06 19:00:00,123.31,123.32,123.305,123.31,1343100012.0
2007-07-06 19:01:00,123.31,123.31,123.3,123.31,1921900024.0
2007-07-06 19:02:00,123.31,123.31,123.285,123.285,1489299989.0
2007-07-06 19:03:00,123.27,123.27,123.27,123.27,870100002.0
2007-07-06 19:04:00,123.26,123.26,123.25,123.26,870100002.0
2007-07-06 19:05:00,123.25,123.27,123.25,123.27,870100002.0
2007-07-06 19:06:00,123.265,123.28,123.265,123.27,870100002.0
2007-07-06 19:07:00,123.27,123.28,123.265,123.28,768100003.0
2007-07-06 19:08:00,123.28,123.29,123.275,123.28,747799989.0
2007-07-06 19:09:00,123.28,123.295,123.28,123.295,1765779996.0
2007-07-06 19:10:00,123.295,123.3,123.28,123.285,1464900003.0
2007-07-06 19:11:00,123.29,123.3,123.29,123.3,297299994.0
2007-07-06 19:12:00,123.3,123.3,123.29,123.295,1727000039.0
2007-07-06 19:13:00,123.3,123.3,123.3,123.3,227500000.0
2007-07-06 19:14:00,123.3,123.3,123.3,123.3,367799999.0
2007-07-06 19:16:00,123.3,123.3,123.3,123.3,108500000.0
2007-07-06 19:17:00,123.3,123.3,123.3,123.3,33500000.0
2007-07-06 19:18:00,123.3,123.31,123.29,123.31,989299997.0
2007-07-06 19:19:00,123.3,123.3,123.3,123.3,989299997.0
2007-07-06 19:20:00,123.31,123.31,123.3,123.31,989299997.0
2007-07-06 19:21:00,123.31,123.32,123.31,123.32,989299997.0
2007-07-06 19:22:00,123.32,123.32,123.32,123.32,1046600009.0
2007-07-06 19:23:00,123.32,123.32,123.32,123.32,844100023.0
2007-07-06 19:24:00,123.32,123.33,123.315,123.32,1833900025.0
2007-07-06 19:26:00,123.32,123.32,123.315,123.315,533299991.0
2007-07-06 19:27:00,123.32,123.32,123.32,123.32,328000000.0
2007-07-06 19:28:00,123.32,123.32,123.32,123.32,129600000.0
2007-07-06 19:29:00,123.32,123.32,123.305,123.305,1501699978.0
2007-07-06 19:30:00,123.31,123.32,123.31,123.32,263400000.0
2007-07-06 19:31:00,123.32,123.32,123.305,123.31,994600008.0
2007-07-06 19:32:00,123.31,123.31,123.295,123.3,1720099999.0
2007-07-06 19:34:00,123.31,123.315,123.3,123.315,1515599993.0
2007-07-06 19:35:00,123.315,123.315,123.3,123.3,1667400008.0
2007-07-06 19:36:00,123.3,123.3,123.3,123.3,429000000.0
2007-07-06 19:37:00,123.3,123.31,123.3,123.31,320000000.0
2007-07-06 19:38:00,123.305,123.305,123.305,123.305,95700000.0
2007-07-06 19:39:00,123.31,123.31,123.3,123.31,564300002.0
2007-07-06 19:40:00,123.31,123.31,123.305,123.31,869600020.0
2007-07-06 19:41:00,123.31,123.31,123.295,123.3,1271300005.0
2007-07-06 19:43:00,123.3,123.3,123.28,123.28,1222399983.0
2007-07-06 19:45:00,123.29,123.3,123.29,123.3,2107400011.0
2007-07-06 19:46:00,123.3,123.3,123.29,123.3,1316499991.0
2007-07-06 19:47:00,123.3,123.3,123.295,123.295,1316499991.0
2007-07-06 19:48:00,123.3,123.3,123.3,123.3,2109199984.0
2007-07-06 19:49:00,123.3,123.3,123.3,123.3,2109199984.0
2007-07-06 19:50:00,123.29,123.3,123.29,123.3,1594499975.0
2007-07-06 19:51:00,123.3,123.31,123.3,123.3,1594499975.0
2007-07-06 19:52:00,123.3,123.31,123.3,123.3,1612199956.0
2007-07-06 19:53:00,123.3,123.31,123.3,123.3,1512499999.0
2007-07-06 19:54:00,123.3,123.3,123.295,123.295,520800006.0
2007-07-06 19:55:00,123.295,123.315,123.295,123.315,1007799997.0
2007-07-06 19:56:00,123.31,123.315,123.31,123.315,488999995.0
2007-07-06 19:57:00,123.31,123.31,123.3,123.31,1789900002.0
2007-07-06 19:58:00,123.31,123.315,123.31,123.315,1276899990.0
2007-07-06 19:59:00,123.315,123.315,123.31,123.31,578799976.0
2007-07-06 20:00:00,123.31,123.32,123.31,123.32,1443199999.0
2007-07-06 20:01:00,123.32,123.32,123.32,123.32,1207400004.0
2007-07-06 20:02:00,123.315,123.32,123.31,123.315,1506399994.0
2007-07-06 20:03:00,123.315,123.33,123.315,123.33,782300025.0
2007-07-06 20:04:00,123.33,123.33,123.315,123.315,668500012.0
2007-07-06 20:05:00,123.32,123.32,123.315,123.32,622300014.0
2007-07-06 20:06:00,123.32,123.32,123.32,123.32,146699996.0
2007-07-06 20:07:00,123.32,123.33,123.32,123.32,700319999.0
2007-07-06 20:08:00,123.32,123.33,123.32,123.33,400500010.0
2007-07-06 20:09:00,123.33,123.33,123.32,123.32,660499994.0
2007-07-06 20:10:00,123.32,123.33,123.32,123.33,929199997.0
2007-07-06 20:11:00,123.33,123.33,123.315,123.325,1178999997.0
2007-07-06 20:12:00,123.33,123.33,123.32,123.33,341199999.0
2007-07-06 20:13:00,123.33,123.33,123.32,123.33,667199979.0
2007-07-06 20:14:00,123.33,123.36,123.33,123.35,640600003.0
2007-07-06 20:15:00,123.34,123.36,123.34,123.35,2118700012.0
2007-07-06 20:16:00,123.36,123.36,123.345,123.345,2118700012.0
2007-07-06 20:17:00,123.345,123.36,123.345,123.36,1302700025.0
2007-07-06 20:18:00,123.34,123.35,123.33,123.35,1088100002.0
2007-07-06 20:19:00,123.35,123.36,123.35,123.36,1088100002.0
2007-07-06 20:20:00,123.36,123.36,123.36,123.36,173000000.0
2007-07-06 20:21:00,123.36,123.36,123.35,123.35,1112799986.0
2007-07-06 20:22:00,123.35,123.36,123.35,123.35,1170100003.0
2007-07-06 20:23:00,123.35,123.36,123.35,123.36,501099991.0
2007-07-06 20:24:00,123.36,123.36,123.35,123.36,2014699968.0
2007-07-06 20:25:00,123.36,123.36,123.35,123.36,411799991.0
2007-07-06 20:26:00,123.36,123.36,123.35,123.355,900799979.0
2007-07-06 20:27:00,123.355,123.36,123.345,123.36,707800005.0
2007-07-06 20:28:00,123.36,123.36,123.355,123.36,152000000.0
2007-07-06 20:29:00,123.36,123.36,123.35,123.36,215300002.0
2007-07-06 20:30:00,123.36,123.36,123.345,123.355,963599993.0
2007-07-06 20:31:00,123.36,123.36,123.36,123.36,80600003.0
2007-07-06 20:32:00,123.36,123.36,123.355,123.355,122899997.0
2007-07-06 20:34:00,123.36,123.37,123.36,123.37,923800008.0
2007-07-06 20:36:00,123.38,123.38,123.355,123.355,1554199989.0
2007-07-06 20:37:00,123.36,123.37,123.36,123.37,680300001.0
2007-07-06 20:38:00,123.37,123.38,123.37,123.37,680300001.0
2007-07-06 20:39:00,123.38,123.38,123.36,123.37,1570599981.0
2007-07-06 20:40:00,123.37,123.37,123.36,123.37,1570599981.0
2007-07-06 20:41:00,123.36,123.37,123.36,123.37,388099999.0
2007-07-06 20:42:00,123.38,123.38,123.365,123.365,843599984.0
2007-07-06 20:43:00,123.37,123.37,123.37,123.37,138099998.0
2007-07-06 20:44:00,123.37,123.37,123.365,123.365,333700006.0
2007-07-06 20:46:00,123.37,123.37,123.37,123.37,231500000.0
2007-07-06 20:47:00,123.37,123.37,123.365,123.37,367200011.0
2007-07-06 20:48:00,123.37,123.38,123.36,123.36,1712100031.0
2007-07-06 20:49:00,123.36,123.37,123.36,123.36,1321800008.0
2007-07-06 20:50:00,123.36,123.37,123.36,123.37,1254199986.0
2007-07-06 20:51:00,123.37,123.39,123.37,123.38,1040100009.0
2007-07-06 20:52:00,123.38,123.385,123.37,123.37,1703599983.0
2007-07-06 20:53:00,123.37,123.38,123.37,123.37,678500006.0
2007-07-06 20:54:00,123.38,123.38,123.37,123.37,412299996.0
2007-07-06 20:55:00,123.38,123.38,123.37,123.38,322800003.0
2007-07-06 20:56:00,123.38,123.385,123.375,123.375,834099991.0
2007-07-06 20:57:00,123.39,123.39,123.38,123.39,1079399995.0
2007-07-06 20:58:00,123.38,123.39,123.37,123.37,1079399995.0
2007-07-06 20:59:00,123.36,123.38,123.36,123.38,1079399995.0
2007-07-06 21:00:00,123.38,123.39,123.37,123.37,1079399995.0
2007-07-06 21:01:00,123.37,123.38,123.36,123.37,1165499986.0
2007-07-06 21:02:00,123.365,123.37,123.36,123.36,1122000021.0
2007-07-06 21:03:00,123.36,123.37,123.36,123.37,457300006.0
2007-07-06 21:04:00,123.37,123.37,123.36,123.37,1054000000.0
2007-07-06 21:05:00,123.37,123.37,123.36,123.36,133299998.0
2007-07-06 21:06:00,123.37,123.37,123.36,123.36,1022400008.0
2007-07-06 21:07:00,123.37,123.37,123.37,123.37,175400001.0
2007-07-06 21:08:00,123.37,123.37,123.36,123.37,534399994.0
2007-07-06 21:09:00,123.37,123.37,123.37,123.37,299499995.0
2007-07-06 21:10:00,123.37,123.37,123.36,123.36,255100000.0
2007-07-06 21:11:00,123.37,123.37,123.37,123.37,121500000.0
2007-07-06 21:12:00,123.37,123.37,123.36,123.36,216999998.0
2007-07-06 21:13:00,123.37,123.37,123.36,123.36,1619799975.0
2007-07-06 21:14:00,123.37,123.37,123.36,123.36,832599995.0
2007-07-06 21:15:00,123.36,123.36,123.355,123.355,832599995.0
2007-07-06 21:16:00,123.36,123.36,123.35,123.355,442599996.0
2007-07-06 21:17:00,123.355,123.36,123.35,123.36,424800003.0
2007-07-06 21:18:00,123.36,123.36,123.355,123.355,789199995.0
2007-07-06 21:19:00,123.36,123.36,123.355,123.36,115500000.0
2007-07-06 21:20:00,123.36,123.37,123.36,123.36,1154200020.0
2007-07-06 21:21:00,123.36,123.37,123.36,123.37,897100014.0
2007-07-06 21:22:00,123.37,123.37,123.355,123.36,419400010.0
2007-07-06 21:23:00,123.36,123.36,123.36,123.36,75900002.0
2007-07-06 21:24:00,123.37,123.37,123.37,123.37,16000000.0
2007-07-06 21:25:00,123.37,123.37,123.37,123.37,83700000.0
2007-07-06 21:26:00,123.37,123.37,123.37,123.37,127500000.0
2007-07-06 21:28:00,123.37,123.37,123.37,123.37,43800000.0
2007-07-06 21:29:00,123.38,123.38,123.37,123.37,44700000.0
2007-07-06 21:30:00,123.38,123.38,123.38,123.38,11200000.0
2007-07-06 21:31:00,123.38,123.38,123.38,123.38,16800000.0
2007-07-06 21:33:00,123.39,123.39,123.38,123.38,78240001.0
2007-07-06 21:34:00,123.38,123.38,123.38,123.38,407399999.0
2007-07-06 21:35:00,123.38,123.38,123.38,123.38,21500000.0
2007-07-06 21:37:00,123.38,123.38,123.38,123.38,91600000.0
2007-07-06 21:38:00,123.38,123.38,123.38,123.38,64500000.0
2007-07-06 21:39:00,123.38,123.38,123.37,123.37,1295600000.0
2007-07-06 21:40:00,123.38,123.38,123.37,123.37,1295600000.0
2007-07-06 21:41:00,123.38,123.38,123.36,123.36,1159499999.0
2007-07-06 21:42:00,123.36,123.38,123.36,123.375,1159499999.0
2007-07-06 21:43:00,123.38,123.38,123.37,123.37,166099995.0
2007-07-06 21:44:00,123.38,123.38,123.37,123.37,90800000.0
2007-07-06 21:45:00,123.38,123.39,123.36,123.37,1793600015.0
2007-07-06 21:46:00,123.37,123.38,123.37,123.38,1288000003.0
2007-07-06 21:47:00,123.38,123.38,123.36,123.38,415799994.0
2007-07-06 21:48:00,123.38,123.39,123.37,123.38,1055800013.0
2007-07-06 21:49:00,123.38,123.38,123.37,123.38,924400016.0
2007-07-06 21:50:00,123.38,123.39,123.375,123.385,963100001.0
2007-07-06 21:51:00,123.39,123.4,123.385,123.4,1211500017.0
2007-07-06 21:52:00,123.4,123.4,123.39,123.39,737200006.0
2007-07-06 21:53:00,123.38,123.38,123.38,123.38,151500000.0
2007-07-06 21:54:00,123.38,123.38,123.38,123.38,208800000.0
2007-07-06 21:55:00,123.38,123.38,123.38,123.38,25600000.0
2007-07-06 21:56:00,123.38,123.38,123.38,123.38,54200000.0
2007-07-06 21:57:00,123.38,123.4,123.38,123.39,476999995.0
2007-07-06 21:58:00,123.38,123.4,123.375,123.39,704600001.0
2007-07-06 21:59:00,123.39,123.39,123.39,123.39,10800000.0
2007-07-06 22:00:00,123.39,123.39,123.38,123.39,468199999.0
2007-07-06 22:01:00,123.39,123.39,123.375,123.375,625100001.0
2007-07-06 22:02:00,123.38,123.39,123.37,123.37,445699998.0
2007-07-06 22:03:00,123.38,123.38,123.37,123.38,267300003.0
2007-07-06 22:04:00,123.37,123.39,123.36,123.39,448299996.0
2007-07-06 22:05:00,123.39,123.39,123.38,123.38,113200000.0
2007-07-06 22:06:00,123.38,123.39,123.37,123.37,1228100000.0
2007-07-06 22:07:00,123.37,123.37,123.36,123.36,105500000.0
2007-07-06 22:08:00,123.36,123.36,123.36,123.36,67900002.0
2007-07-06 22:09:00,123.37,123.37,123.37,123.37,67900002.0
2007-07-06 22:10:00,123.37,123.37,123.36,123.36,411200014.0
2007-07-06 22:11:00,123.36,123.36,123.36,123.36,64000000.0
2007-07-06 22:12:00,123.36,123.36,123.36,123.36,11200000.0
2007-07-06 22:13:00,123.36,123.36,123.36,123.36,76800000.0
2007-07-06 22:14:00,123.36,123.36,123.36,123.36,111800004.0
2007-07-06 22:15:00,123.36,123.36,123.33,123.34,1716200009.0
2007-07-06 22:16:00,123.34,123.35,123.34,123.35,87099998.0
2007-07-06 22:17:00,123.35,123.35,123.34,123.34,384899994.0
2007-07-06 22:18:00,123.34,123.34,123.335,123.34,848099998.0
2007-07-06 22:19:00,123.34,123.34,123.325,123.34,1017499999.0
2007-07-06 22:20:00,123.34,123.35,123.33,123.35,620399999.0
2007-07-06 22:21:00,123.35,123.35,123.35,123.35,590800024.0
2007-07-06 22:22:00,123.35,123.36,123.35,123.36,914500012.0
2007-07-06 22:23:00,123.38,123.38,123.37,123.37,647700021.0
2007-07-06 22:24:00,123.37,123.38,123.37,123.38,301200007.0
2007-07-06 22:25:00,123.38,123.38,123.37,123.38,869100000.0
2007-07-06 22:26:00,123.38,123.39,123.38,123.39,919200001.0
2007-07-06 22:27:00,123.39,123.39,123.37,123.37,354300000.0
2007-07-06 22:28:00,123.37,123.38,123.36,123.37,1436599989.0
2007-07-06 22:29:00,123.37,123.37,123.37,123.37,8200000.0
2007-07-06 22:30:00,123.37,123.38,123.37,123.37,190399998.0
2007-07-06 22:31:00,123.37,123.37,123.37,123.37,163199996.0
2007-07-06 22:32:00,123.37,123.37,123.36,123.37,379299999.0
2007-07-06 22:33:00,123.38,123.38,123.37,123.37,209599995.0
2007-07-06 22:34:00,123.37,123.37,123.36,123.37,529500000.0
2007-07-06 22:35:00,123.37,123.38,123.36,123.37,579799987.0
2007-07-06 22:36:00,123.36,123.37,123.36,123.37,167899994.0
2007-07-06 22:37:00,123.37,123.37,123.36,123.36,103699996.0
2007-07-06 22:38:00,123.36,123.37,123.36,123.37,438400001.0
2007-07-06 22:39:00,123.37,123.38,123.36,123.36,684900002.0
2007-07-06 22:40:00,123.36,123.37,123.35,123.36,1396899998.0
2007-07-06 22:41:00,123.35,123.36,123.35,123.35,394599994.0
2007-07-06 22:42:00,123.36,123.37,123.36,123.37,14400000.0
2007-07-06 22:43:00,123.36,123.36,123.34,123.34,872699993.0
2007-07-06 22:44:00,123.34,123.35,123.33,123.34,1117699999.0
2007-07-06 22:45:00,123.34,123.35,123.34,123.34,217200002.0
2007-07-06 22:46:00,123.34,123.37,123.34,123.37,143900002.0
2007-07-06 22:47:00,123.36,123.37,123.36,123.36,543699987.0
2007-07-06 22:48:00,123.36,123.36,123.35,123.36,317300002.0
2007-07-06 22:49:00,123.36,123.37,123.36,123.37,310899997.0
2007-07-06 22:50:00,123.37,123.39,123.37,123.37,516600002.0
2007-07-06 22:51:00,123.37,123.38,123.36,123.37,774700019.0
2007-07-06 22:52:00,123.37,123.37,123.35,123.35,196400001.0
2007-07-06 22:53:00,123.35,123.36,123.35,123.36,56700001.0
2007-07-06 22:54:00,123.36,123.36,123.35,123.35,300400000.0
2007-07-06 22:55:00,123.35,123.36,123.34,123.36,660100009.0
2007-07-06 22:56:00,123.36,123.36,123.34,123.34,533999996.0
2007-07-06 22:57:00,123.35,123.35,123.34,123.34,110899998.0
2007-07-06 22:58:00,123.35,123.35,123.325,123.325,451000001.0
2007-07-06 22:59:00,123.33,123.35,123.31,123.32,252200000.0
2007-07-08 23:01:00,123.36,123.38,123.36,123.38,125799999.0
2007-07-08 23:02:00,123.38,123.39,123.36,123.36,211400000.0
2007-07-08 23:03:00,123.37,123.4,123.37,123.38,244300002.0
2007-07-08 23:04:00,123.4,123.4,123.4,123.4,27700000.0
2007-07-08 23:05:00,123.4,123.4,123.36,123.39,216599996.0
2007-07-08 23:06:00,123.4,123.44,123.4,123.42,1051399987.0
2007-07-08 23:07:00,123.43,123.43,123.4,123.41,595699994.0
2007-07-08 23:08:00,123.41,123.41,123.41,123.41,23900000.0
2007-07-08 23:09:00,123.41,123.42,123.41,123.41,151600001.0
2007-07-08 23:11:00,123.42,123.42,123.42,123.42,119699996.0
2007-07-08 23:12:00,123.42,123.43,123.42,123.43,94099999.0
2007-07-08 23:13:00,123.43,123.43,123.42,123.43,453100000.0
2007-07-08 23:14:00,123.43,123.43,123.43,123.43,131600004.0
2007-07-08 23:15:00,123.42,123.42,123.41,123.42,227600000.0
2007-07-08 23:16:00,123.42,123.42,123.42,123.42,35500000.0
2007-07-08 23:17:00,123.42,123.44,123.41,123.44,505200000.0
2007-07-08 23:18:00,123.44,123.44,123.43,123.44,187200005.0
2007-07-08 23:19:00,123.44,123.44,123.43,123.43,235400002.0
2007-07-08 23:20:00,123.44,123.44,123.44,123.44,16000000.0
2007-07-08 23:21:00,123.44,123.44,123.44,123.44,16000000.0
2007-07-08 23:22:00,123.43,123.43,123.43,123.43,222599999.0
2007-07-08 23:23:00,123.44,123.44,123.43,123.44,253999996.0
2007-07-08 23:24:00,123.43,123.44,123.43,123.44,224199998.0
2007-07-08 23:25:00,123.44,123.45,123.44,123.45,435799998.0
2007-07-08 23:26:00,123.45,123.45,123.44,123.44,87700000.0
2007-07-08 23:27:00,123.44,123.44,123.36,123.42,165299996.0
2007-07-08 23:29:00,123.43,123.43,123.4,123.41,27600000.0
2007-07-08 23:30:00,123.41,123.43,123.41,123.41,100200001.0
2007-07-08 23:31:00,123.4,123.4,123.4,123.4,40400002.0
2007-07-08 23:32:00,123.41,123.43,123.41,123.43,170500004.0
2007-07-08 23:34:00,123.43,123.43,123.43,123.43,1600000.0
2007-07-08 23:35:00,123.41,123.42,123.39,123.42,240900001.0
2007-07-08 23:36:00,123.42,123.42,123.39,123.4,389100001.0
2007-07-08 23:37:00,123.4,123.43,123.4,123.4,586599998.0
2007-07-08 23:38:00,123.4,123.41,123.4,123.41,122100001.0
2007-07-08 23:40:00,123.42,123.42,123.405,123.41,229700004.0
2007-07-08 23:44:00,123.41,123.42,123.4,123.41,134400000.0
2007-07-08 23:45:00,123.41,123.41,123.355,123.4,454300000.0
2007-07-08 23:48:00,123.4,123.41,123.4,123.4,122100003.0
2007-07-08 23:49:00,123.4,123.43,123.4,123.43,307000006.0
2007-07-08 23:51:00,123.43,123.43,123.43,123.43,103600000.0
2007-07-08 23:52:00,123.43,123.43,123.43,123.43,163400000.0
2007-07-08 23:53:00,123.43,123.43,123.39,123.4,199199997.0
2007-07-08 23:54:00,123.4,123.41,123.4,123.4,129700000.0
2007-07-08 23:55:00,123.395,123.4,123.395,123.4,349800014.0
2007-07-08 23:56:00,123.4,123.4,123.39,123.39,147500003.0
2007-07-08 23:57:00,123.4,123.4,123.4,123.4,27900000.0
2007-07-08 23:58:00,123.4,123.43,123.4,123.42,627100010.0
2007-07-09 00:00:00,123.42,123.42,123.4,123.42,738700010.0
2007-07-09 00:01:00,123.42,123.42,123.42,123.42,13800000.0
2007-07-09 00:02:00,123.42,123.43,123.41,123.42,720600004.0
2007-07-09 00:03:00,123.42,123.42,123.42,123.42,77399997.0
2007-07-09 00:04:00,123.42,123.43,123.41,123.41,871999985.0
2007-07-09 00:05:00,123.42,123.42,123.42,123.42,42599999.0
2007-07-09 00:06:00,123.42,123.42,123.42,123.42,305099995.0
2007-07-09 00:07:00,123.43,123.43,123.43,123.43,247900005.0
2007-07-09 00:08:00,123.43,123.43,123.42,123.43,289199997.0
2007-07-09 00:09:00,123.43,123.43,123.41,123.41,316899997.0
2007-07-09 00:10:00,123.43,123.43,123.42,123.42,221399999.0
2007-07-09 00:11:00,123.43,123.43,123.43,123.43,12800000.0
2007-07-09 00:12:00,123.43,123.43,123.43,123.43,25600000.0
2007-07-09 00:13:00,123.43,123.43,123.43,123.43,41600000.0
2007-07-09 00:14:00,123.43,123.43,123.43,123.43,13600000.0
2007-07-09 00:15:00,123.43,123.43,123.43,123.43,60800000.0
2007-07-09 00:16:00,123.43,123.43,123.43,123.43,11200000.0
2007-07-09 00:17:00,123.43,123.43,123.43,123.43,11200000.0
2007-07-09 00:18:00,123.43,123.43,123.42,123.43,223100000.0
2007-07-09 00:19:00,123.43,123.43,123.43,123.43,52800000.0
2007-07-09 00:20:00,123.43,123.43,123.43,123.43,35200000.0
2007-07-09 00:21:00,123.43,123.43,123.41,123.42,316299996.0
2007-07-09 00:22:00,123.42,123.42,123.42,123.42,220200006.0
2007-07-09 00:23:00,123.42,123.42,123.42,123.42,74200001.0
2007-07-09 00:24:00,123.42,123.42,123.41,123.41,171000000.0
2007-07-09 00:25:00,123.42,123.42,123.42,123.42,107099998.0
2007-07-09 00:26:00,123.42,123.42,123.41,123.41,200200001.0
2007-07-09 00:27:00,123.42,123.42,123.42,123.42,65400002.0
2007-07-09 00:28:00,123.42,123.42,123.42,123.42,102100003.0
2007-07-09 00:29:00,123.43,123.44,123.43,123.44,381600001.0
2007-07-09 00:30:00,123.44,123.44,123.44,123.44,204700000.0
2007-07-09 00:31:00,123.44,123.44,123.43,123.43,67000002.0
2007-07-09 00:32:00,123.43,123.44,123.425,123.43,1362700017.0
2007-07-09 00:33:00,123.425,123.45,123.42,123.45,632200004.0
2007-07-09 00:34:00,123.45,123.45,123.44,123.44,67000000.0
2007-07-09 00:35:00,123.44,123.44,123.44,123.44,220000000.0
2007-07-09 00:36:00,123.44,123.44,123.42,123.43,207700001.0
2007-07-09 00:37:00,123.44,123.44,123.44,123.44,139700001.0
2007-07-09 00:38:00,123.44,123.44,123.43,123.43,362700003.0
2007-07-09 00:39:00,123.43,123.43,123.415,123.42,621600009.0
2007-07-09 00:40:00,123.43,123.43,123.42,123.42,543100000.0
2007-07-09 00:41:00,123.43,123.45,123.42,123.44,363400006.0
2007-07-09 00:42:00,123.45,123.46,123.44,123.45,474799993.0
2007-07-09 00:43:00,123.45,123.45,123.44,123.45,262099999.0
2007-07-09 00:44:00,123.45,123.46,123.45,123.45,265399999.0
2007-07-09 00:45:00,123.46,123.46,123.46,123.46,180399997.0
2007-07-09 00:46:00,123.46,123.46,123.45,123.45,417000000.0
2007-07-09 00:47:00,123.45,123.45,123.45,123.45,104800001.0
2007-07-09 00:48:00,123.45,123.45,123.43,123.45,937699982.0
2007-07-09 00:49:00,123.45,123.45,123.45,123.45,63200000.0
2007-07-09 00:50:00,123.45,123.46,123.43,123.44,1608099997.0
2007-07-09 00:51:00,123.44,123.44,123.43,123.43,249500002.0
2007-07-09 00:52:00,123.44,123.46,123.44,123.44,336500001.0
2007-07-09 00:53:00,123.44,123.44,123.44,123.44,133099999.0
2007-07-09 00:55:00,123.44,123.45,123.44,123.44,267000000.0
2007-07-09 00:56:00,123.44,123.46,123.435,123.44,876100001.0
2007-07-09 00:57:00,123.44,123.44,123.42,123.43,867299998.0
2007-07-09 00:58:00,123.43,123.44,123.43,123.44,108800000.0
2007-07-09 00:59:00,123.45,123.46,123.45,123.46,319199998.0
2007-07-09 01:00:00,123.46,123.46,123.45,123.46,236700001.0
2007-07-09 01:01:00,123.46,123.46,123.44,123.44,390099994.0
2007-07-09 01:02:00,123.44,123.46,123.44,123.46,447900009.0
2007-07-09 01:03:00,123.45,123.46,123.45,123.46,997099997.0
2007-07-09 01:04:00,123.46,123.46,123.46,123.46,158799999.0
2007-07-09 01:05:00,123.46,123.46,123.45,123.46,638399997.0
2007-07-09 01:06:00,123.45,123.47,123.45,123.46,827200001.0
2007-07-09 01:07:00,123.46,123.47,123.46,123.46,379799999.0
2007-07-09 01:08:00,123.46,123.47,123.46,123.47,147700000.0
2007-07-09 01:09:00,123.47,123.47,123.46,123.46,413300002.0
2007-07-09 01:10:00,123.46,123.47,123.45,123.45,772599987.0
2007-07-09 01:11:00,123.45,123.46,123.45,123.45,1119799990.0
2007-07-09 01:12:00,123.45,123.46,123.445,123.445,537500001.0
2007-07-09 01:13:00,123.46,123.46,123.46,123.46,469600015.0
2007-07-09 01:14:00,123.46,123.46,123.46,123.46,92800004.0
2007-07-09 01:15:00,123.46,123.46,123.45,123.45,392500001.0
2007-07-09 01:17:00,123.45,123.46,123.45,123.46,600699992.0
2007-07-09 01:18:00,123.46,123.46,123.45,123.46,1258999982.0
2007-07-09 01:19:00,123.46,123.46,123.46,123.46,175100001.0
2007-07-09 01:20:00,123.45,123.46,123.45,123.46,202300006.0
2007-07-09 01:21:00,123.46,123.46,123.445,123.455,479699994.0
2007-07-09 01:23:00,123.46,123.46,123.46,123.46,15200000.0
2007-07-09 01:24:00,123.46,123.46,123.46,123.46,222799992.0
2007-07-09 01:25:00,123.46,123.48,123.46,123.47,1472600021.0
2007-07-09 01:26:00,123.47,123.47,123.46,123.46,1676999985.0
2007-07-09 01:27:00,123.47,123.47,123.44,123.45,1708199991.0
2007-07-09 01:28:00,123.45,123.46,123.43,123.45,1708199991.0
2007-07-09 01:29:00,123.445,123.45,123.44,123.44,323799999.0
2007-07-09 01:30:00,123.45,123.45,123.43,123.44,1890199972.0
2007-07-09 01:31:00,123.44,123.45,123.42,123.45,1890199972.0
2007-07-09 01:32:00,123.45,123.45,123.43,123.44,1746400017.0
2007-07-09 01:33:00,123.43,123.47,123.42,123.47,1615500006.0
2007-07-09 01:34:00,123.46,123.46,123.44,123.46,1615500006.0
2007-07-09 01:35:00,123.45,123.46,123.45,123.46,86800002.0
2007-07-09 01:36:00,123.46,123.46,123.45,123.45,173299995.0
2007-07-09 01:37:00,123.45,123.46,123.45,123.46,1174800018.0
2007-07-09 01:38:00,123.46,123.46,123.46,123.46,19200000.0
2007-07-09 01:39:00,123.46,123.47,123.45,123.465,1201899991.0
2007-07-09 01:40:00,123.47,123.47,123.46,123.46,657699999.0
2007-07-09 01:41:00,123.46,123.47,123.46,123.47,757299992.0
2007-07-09 01:42:00,123.46,123.47,123.46,123.46,535500010.0
2007-07-09 01:43:00,123.47,123.47,123.47,123.47,535500010.0
2007-07-09 01:44:00,123.47,123.48,123.47,123.47,1607400044.0
2007-07-09 01:45:00,123.46,123.47,123.44,123.45,1267099980.0
2007-07-09 01:46:00,123.45,123.47,123.45,123.46,1267099980.0
2007-07-09 01:47:00,123.45,123.46,123.45,123.46,1229599989.0
2007-07-09 01:48:00,123.45,123.47,123.45,123.47,1229599989.0
2007-07-09 01:49:00,123.465,123.47,123.46,123.46,647699989.0
2007-07-09 01:50:00,123.45,123.45,123.37,123.4,607899998.0
2007-07-09 01:51:00,123.39,123.42,123.38,123.39,607899998.0
2007-07-09 01:52:00,123.38,123.4,123.37,123.4,607899998.0
2007-07-09 01:53:00,123.4,123.41,123.4,123.4,607899998.0
2007-07-09 01:54:00,123.4,123.43,123.4,123.42,1458500004.0
2007-07-09 01:55:00,123.42,123.43,123.4,123.42,1002799998.0
2007-07-09 01:56:00,123.42,123.44,123.415,123.44,868200004.0
2007-07-09 01:57:00,123.44,123.46,123.415,123.43,1463499999.0
2007-07-09 01:58:00,123.43,123.45,123.42,123.44,966899995.0
2007-07-09 01:59:00,123.44,123.46,123.44,123.46,1915099993.0
2007-07-09 02:00:00,123.46,123.46,123.435,123.44,1788199973.0
2007-07-09 02:01:00,123.44,123.44,123.43,123.44,1441899989.0
2007-07-09 02:02:00,123.44,123.44,123.42,123.42,1972300031.0
2007-07-09 02:03:00,123.42,123.43,123.42,123.43,1972300031.0
2007-07-09 02:04:00,123.43,123.43,123.43,123.43,276499999.0
2007-07-09 02:05:00,123.43,123.43,123.43,123.43,110800000.0
2007-07-09 02:06:00,123.43,123.43,123.42,123.42,1135999976.0
2007-07-09 02:07:00,123.42,123.43,123.42,123.43,1263499997.0
2007-07-09 02:08:00,123.43,123.44,123.42,123.43,1383500007.0
2007-07-09 02:09:00,123.44,123.44,123.42,123.43,1186999982.0
2007-07-09 02:10:00,123.43,123.43,123.41,123.41,1183200007.0
2007-07-09 02:11:00,123.42,123.42,123.4,123.41,1183200007.0
2007-07-09 02:12:00,123.41,123.42,123.41,123.42,1183200007.0
2007-07-09 02:13:00,123.42,123.44,123.41,123.44,835600031.0
2007-07-09 02:14:00,123.45,123.46,123.44,123.45,835600031.0
2007-07-09 02:15:00,123.44,123.46,123.44,123.46,1630400005.0
2007-07-09 02:16:00,123.46,123.46,123.45,123.45,1511300023.0
2007-07-09 02:17:00,123.45,123.46,123.45,123.46,289500000.0
2007-07-09 02:18:00,123.46,123.46,123.45,123.45,493899997.0
2007-07-09 02:19:00,123.45,123.45,123.45,123.45,310500000.0
2007-07-09 02:20:00,123.45,123.45,123.44,123.44,280700003.0
2007-07-09 02:21:00,123.43,123.44,123.42,123.43,1318100011.0
2007-07-09 02:22:00,123.44,123.44,123.43,123.43,1318100011.0
2007-07-09 02:23:00,123.43,123.43,123.415,123.42,2147399994.0
2007-07-09 02:24:00,123.42,123.44,123.42,123.43,1671099997.0
2007-07-09 02:25:00,123.43,123.44,123.43,123.44,638700011.0
2007-07-09 02:26:00,123.44,123.44,123.43,123.43,507200003.0
2007-07-09 02:27:00,123.44,123.44,123.44,123.44,14400000.0
2007-07-09 02:28:00,123.44,123.44,123.44,123.44,5600000.0
2007-07-09 02:29:00,123.44,123.45,123.43,123.44,723900003.0
2007-07-09 02:30:00,123.44,123.45,123.44,123.44,383300003.0
2007-07-09 02:31:00,123.44,123.45,123.44,123.45,122400000.0
2007-07-09 02:32:00,123.45,123.46,123.44,123.45,785300008.0
2007-07-09 02:33:00,123.45,123.47,123.45,123.46,1159299993.0
2007-07-09 02:34:00,123.46,123.46,123.45,123.45,123100000.0
2007-07-09 02:35:00,123.45,123.45,123.445,123.45,98700000.0
2007-07-09 02:36:00,123.45,123.45,123.44,123.44,488700002.0
2007-07-09 02:37:00,123.44,123.45,123.43,123.45,289000003.0
2007-07-09 02:38:00,123.45,123.45,123.43,123.45,647899996.0
2007-07-09 02:39:00,123.445,123.45,123.44,123.45,187400000.0
2007-07-09 02:40:00,123.45,123.46,123.45,123.45,684099996.0
2007-07-09 02:41:00,123.45,123.45,123.45,123.45,203800000.0
2007-07-09 02:42:00,123.45,123.45,123.44,123.45,244600000.0
2007-07-09 02:43:00,123.45,123.45,123.45,123.45,16000000.0
2007-07-09 02:44:00,123.45,123.45,123.45,123.45,46700000.0
2007-07-09 02:45:00,123.445,123.45,123.445,123.45,18900000.0
2007-07-09 02:46:00,123.46,123.46,123.45,123.45,1231400013.0
2007-07-09 02:47:00,123.45,123.45,123.45,123.45,455500000.0
2007-07-09 02:48:00,123.45,123.45,123.45,123.45,121099998.0
2007-07-09 02:49:00,123.46,123.46,123.44,123.46,293500000.0
2007-07-09 02:50:00,123.46,123.46,123.45,123.46,293500000.0
2007-07-09 02:51:00,123.46,123.46,123.445,123.46,1180800025.0
2007-07-09 02:52:00,123.46,123.46,123.46,123.46,824400000.0
2007-07-09 02:53:00,123.46,123.46,123.46,123.46,815099978.0
2007-07-09 02:54:00,123.47,123.48,123.45,123.45,1577300002.0
2007-07-09 02:55:00,123.45,123.48,123.45,123.48,1577300002.0
2007-07-09 02:56:00,123.48,123.48,123.47,123.47,620500010.0
2007-07-09 02:57:00,123.47,123.47,123.46,123.46,311600000.0
2007-07-09 02:58:00,123.47,123.48,123.47,123.48,580900019.0
2007-07-09 02:59:00,123.47,123.48,123.465,123.48,1021300014.0
2007-07-09 03:00:00,123.48,123.48,123.47,123.47,478999993.0
2007-07-09 03:01:00,123.47,123.48,123.47,123.48,672599995.0
2007-07-09 03:02:00,123.48,123.48,123.475,123.48,156100000.0
2007-07-09 03:03:00,123.48,123.49,123.475,123.49,1300900018.0
2007-07-09 03:04:00,123.49,123.49,123.485,123.485,441699999.0
2007-07-09 03:05:00,123.49,123.49,123.49,123.49,199900002.0
2007-07-09 03:06:00,123.49,123.49,123.49,123.49,120000000.0
2007-07-09 03:07:00,123.49,123.51,123.49,123.51,999599996.0
2007-07-09 03:08:00,123.51,123.52,123.51,123.52,511199994.0
2007-07-09 03:09:00,123.52,123.52,123.51,123.52,692599990.0
2007-07-09 03:10:00,123.52,123.52,123.52,123.52,161600000.0
2007-07-09 03:11:00,123.52,123.52,123.52,123.52,145100000.0
2007-07-09 03:12:00,123.515,123.52,123.51,123.52,700899998.0
2007-07-09 03:13:00,123.52,123.52,123.52,123.52,141500000.0
2007-07-09 03:14:00,123.52,123.52,123.52,123.52,100300000.0
2007-07-09 03:15:00,123.52,123.52,123.515,123.52,84600000.0
2007-07-09 03:16:00,123.52,123.52,123.515,123.515,338000004.0
2007-07-09 03:17:00,123.52,123.53,123.515,123.53,543599998.0
2007-07-09 03:18:00,123.53,123.53,123.52,123.53,863200004.0
2007-07-09 03:19:00,123.52,123.53,123.52,123.53,852500000.0
2007-07-09 03:20:00,123.53,123.54,123.52,123.525,2105699980.0
2007-07-09 03:21:00,123.53,123.53,123.525,123.525,384200016.0
2007-07-09 03:22:00,123.53,123.53,123.52,123.53,978200022.0
2007-07-09 03:23:00,123.53,123.53,123.53,123.53,794800016.0
2007-07-09 03:24:00,123.53,123.53,123.53,123.53,668900022.0
2007-07-09 03:25:00,123.53,123.53,123.53,123.53,1511900025.0
2007-07-09 03:26:00,123.53,123.53,123.525,123.53,236899991.0
2007-07-09 03:27:00,123.53,123.53,123.525,123.53,444200017.0
2007-07-09 03:28:00,123.53,123.53,123.53,123.53,175899997.0
2007-07-09 03:29:00,123.53,123.54,123.53,123.54,1761300037.0
2007-07-09 03:30:00,123.54,123.55,123.54,123.55,815000013.0
2007-07-09 03:31:00,123.55,123.55,123.535,123.54,913400002.0
2007-07-09 03:32:00,123.54,123.54,123.54,123.54,207500000.0
2007-07-09 03:33:00,123.54,123.54,123.53,123.53,2141000002.0
2007-07-09 03:34:00,123.53,123.54,123.525,123.53,1915500016.0
2007-07-09 03:35:00,123.53,123.53,123.52,123.53,1371400021.0
2007-07-09 03:36:00,123.53,123.53,123.52,123.53,511400009.0
2007-07-09 03:37:00,123.53,123.53,123.515,123.53,750599992.0
2007-07-09 03:38:00,123.53,123.53,123.53,123.53,120800000.0
2007-07-09 03:39:00,123.53,123.53,123.515,123.515,425800003.0
2007-07-09 03:40:00,123.52,123.53,123.515,123.52,278400004.0
2007-07-09 03:41:00,123.52,123.52,123.51,123.51,1192199995.0
2007-07-09 03:42:00,123.51,123.53,123.51,123.52,1631500008.0
2007-07-09 03:43:00,123.52,123.52,123.52,123.52,619099996.0
2007-07-09 03:44:00,123.51,123.52,123.51,123.52,46200000.0
2007-07-09 03:45:00,123.52,123.52,123.52,123.52,46200000.0
2007-07-09 03:46:00,123.52,123.52,123.51,123.52,485500002.0
2007-07-09 03:47:00,123.52,123.53,123.52,123.53,1363500016.0
2007-07-09 03:48:00,123.525,123.53,123.525,123.53,804000020.0
2007-07-09 03:49:00,123.53,123.53,123.52,123.52,1999800021.0
2007-07-09 03:50:00,123.52,123.53,123.52,123.53,1342300001.0
2007-07-09 03:51:00,123.53,123.53,123.53,123.53,107099998.0
2007-07-09 03:52:00,123.53,123.53,123.53,123.53,34799999.0
2007-07-09 03:53:00,123.53,123.535,123.53,123.53,498100010.0
2007-07-09 03:54:00,123.53,123.53,123.52,123.53,553999994.0
2007-07-09 03:55:00,123.53,123.53,123.53,123.53,723000035.0
2007-07-09 03:56:00,123.53,123.55,123.53,123.55,1298800014.0
2007-07-09 03:57:00,123.55,123.56,123.54,123.56,1298800014.0
2007-07-09 03:58:00,123.56,123.56,123.555,123.555,74400000.0
2007-07-09 03:59:00,123.56,123.57,123.55,123.57,1523000020.0
2007-07-09 04:00:00,123.57,123.57,123.57,123.57,75000000.0
2007-07-09 04:01:00,123.57,123.57,123.57,123.57,165000000.0
2007-07-09 04:02:00,123.57,123.58,123.57,123.57,541800008.0
2007-07-09 04:03:00,123.57,123.58,123.57,123.58,270100000.0
2007-07-09 04:04:00,123.58,123.58,123.58,123.58,156600000.0
2007-07-09 04:05:00,123.58,123.585,123.58,123.585,93400001.0
2007-07-09 04:06:00,123.585,123.585,123.58,123.585,36900001.0
2007-07-09 04:07:00,123.58,123.59,123.58,123.59,391399998.0
2007-07-09 04:08:00,123.59,123.59,123.57,123.58,1724099993.0
2007-07-09 04:09:00,123.56,123.58,123.56,123.56,257600000.0
2007-07-09 04:10:00,123.57,123.57,123.565,123.565,257600000.0
2007-07-09 04:11:00,123.565,123.57,123.565,123.57,502499993.0
2007-07-09 04:12:00,123.58,123.59,123.58,123.59,1454500012.0
2007-07-09 04:13:00,123.6,123.63,123.6,123.63,1454500012.0
2007-07-09 04:14:00,123.63,123.64,123.62,123.62,1454500012.0
2007-07-09 04:15:00,123.63,123.63,123.62,123.62,2124200005.0
2007-07-09 04:16:00,123.63,123.63,123.61,123.61,2124200005.0
2007-07-09 04:17:00,123.61,123.62,123.605,123.61,2124200005.0
2007-07-09 04:18:00,123.605,123.62,123.6,123.62,573199994.0
2007-07-09 04:19:00,123.62,123.62,123.61,123.62,367800000.0
2007-07-09 04:20:00,123.62,123.63,123.61,123.63,1877800029.0
2007-07-09 04:21:00,123.63,123.64,123.63,123.63,1397899995.0
2007-07-09 04:22:00,123.62,123.63,123.61,123.61,1481300001.0
2007-07-09 04:23:00,123.61,123.63,123.61,123.63,1481300001.0
2007-07-09 04:24:00,123.625,123.64,123.625,123.625,407399993.0
2007-07-09 04:25:00,123.63,123.63,123.63,123.63,72000000.0
2007-07-09 04:26:00,123.63,123.63,123.63,123.63,157600000.0
2007-07-09 04:27:00,123.63,123.65,123.63,123.65,814100006.0
2007-07-09 04:28:00,123.65,123.65,123.65,123.65,57000000.0
2007-07-09 04:29:00,123.66,123.66,123.63,123.63,468700009.0
2007-07-09 04:30:00,123.64,123.64,123.625,123.63,468700009.0
2007-07-09 04:31:00,123.64,123.66,123.63,123.65,1932900008.0
2007-07-09 04:32:00,123.645,123.65,123.635,123.64,1932900008.0
2007-07-09 04:33:00,123.65,123.65,123.63,123.63,942399980.0
2007-07-09 04:34:00,123.63,123.63,123.62,123.62,942399980.0
2007-07-09 04:35:00,123.62,123.63,123.61,123.62,871399975.0
2007-07-09 04:36:00,123.615,123.62,123.615,123.62,871399975.0
2007-07-09 04:37:00,123.62,123.62,123.61,123.61,1038099990.0
2007-07-09 04:38:00,123.61,123.62,123.61,123.62,1421399969.0
2007-07-09 04:39:00,123.62,123.62,123.61,123.61,1991900019.0
2007-07-09 04:40:00,123.61,123.63,123.61,123.63,541000003.0
2007-07-09 04:41:00,123.62,123.63,123.62,123.625,1990600006.0
2007-07-09 04:42:00,123.63,123.63,123.63,123.63,1112099983.0
2007-07-09 04:43:00,123.63,123.63,123.63,123.63,148000000.0
2007-07-09 04:44:00,123.63,123.63,123.625,123.625,1470900036.0
2007-07-09 04:45:00,123.62,123.64,123.62,123.63,1337499992.0
2007-07-09 04:46:00,123.625,123.63,123.625,123.63,1337499992.0
2007-07-09 04:47:00,123.64,123.64,123.63,123.64,1532299995.0
2007-07-09 04:48:00,123.635,123.65,123.62,123.62,1532299995.0
2007-07-09 04:49:00,123.64,123.64,123.63,123.63,732000013.0
2007-07-09 04:50:00,123.63,123.64,123.63,123.64,732000013.0
2007-07-09 04:51:00,123.64,123.64,123.63,123.63,349299988.0
2007-07-09 04:52:00,123.63,123.63,123.63,123.63,221400002.0
2007-07-09 04:53:00,123.63,123.63,123.63,123.63,136500005.0
2007-07-09 04:54:00,123.63,123.63,123.625,123.63,167400002.0
2007-07-09 04:55:00,123.63,123.63,123.61,123.61,1589600003.0
2007-07-09 04:56:00,123.61,123.62,123.61,123.62,1751800020.0
2007-07-09 04:57:00,123.62,123.62,123.61,123.615,639199998.0
2007-07-09 04:58:00,123.615,123.62,123.61,123.62,303800002.0
2007-07-09 04:59:00,123.62,123.62,123.6,123.61,1305899989.0
2007-07-09 05:00:00,123.61,123.61,123.6,123.6,1245999993.0
2007-07-09 05:01:00,123.61,123.62,123.6,123.615,793700011.0
2007-07-09 05:02:00,123.615,123.62,123.605,123.61,154800000.0
2007-07-09 05:03:00,123.61,123.61,123.605,123.605,474399995.0
2007-07-09 05:04:00,123.605,123.61,123.605,123.605,127199997.0
2007-07-09 05:05:00,123.62,123.62,123.605,123.62,606199996.0
2007-07-09 05:06:00,123.615,123.62,123.6,123.62,604199998.0
2007-07-09 05:07:00,123.62,123.62,123.615,123.615,40800000.0
2007-07-09 05:08:00,123.62,123.62,123.62,123.62,65600000.0
2007-07-09 05:09:00,123.62,123.62,123.62,123.62,12000000.0
2007-07-09 05:10:00,123.62,123.62,123.62,123.62,592800015.0
2007-07-09 05:11:00,123.62,123.62,123.62,123.62,115699996.0
2007-07-09 05:12:00,123.62,123.62,123.62,123.62,87900001.0
2007-07-09 05:13:00,123.62,123.62,123.62,123.62,18400000.0
2007-07-09 05:14:00,123.62,123.62,123.62,123.62,121600002.0
2007-07-09 05:15:00,123.62,123.62,123.62,123.62,98600000.0
2007-07-09 05:16:00,123.62,123.62,123.62,123.62,123400001.0
2007-07-09 05:17:00,123.61,123.62,123.61,123.61,1150299997.0
2007-07-09 05:18:00,123.61,123.62,123.61,123.62,256400003.0
2007-07-09 05:19:00,123.61,123.63,123.6,123.63,169599999.0
2007-07-09 05:20:00,123.63,123.63,123.625,123.625,169599999.0
2007-07-09 05:21:00,123.625,123.63,123.625,123.63,61199999.0
2007-07-09 05:22:00,123.63,123.63,123.63,123.63,105300000.0
2007-07-09 05:23:00,123.63,123.64,123.63,123.63,1266499994.0
2007-07-09 05:24:00,123.63,123.63,123.62,123.63,570599999.0
2007-07-09 05:25:00,123.63,123.63,123.61,123.61,458400001.0
2007-07-09 05:26:00,123.62,123.63,123.61,123.62,1120700000.0
2007-07-09 05:27:00,123.62,123.63,123.62,123.63,613599999.0
2007-07-09 05:28:00,123.63,123.63,123.62,123.63,555799994.0
2007-07-09 05:29:00,123.63,123.63,123.62,123.62,445900000.0
2007-07-09 05:30:00,123.62,123.62,123.61,123.62,1710299992.0
2007-07-09 05:31:00,123.615,123.62,123.615,123.62,1424700000.0
2007-07-09 05:32:00,123.62,123.63,123.61,123.62,1720299998.0
2007-07-09 05:33:00,123.62,123.62,123.62,123.62,119200000.0
2007-07-09 05:34:00,123.61,123.62,123.6,123.6,1731700017.0
2007-07-09 05:36:00,123.61,123.63,123.61,123.61,1731700017.0
2007-07-09 05:37:00,123.62,123.64,123.61,123.63,1731700017.0
2007-07-09 05:38:00,123.63,123.63,123.62,123.63,1051299999.0
2007-07-09 05:39:00,123.62,123.63,123.62,123.62,808700006.0
2007-07-09 05:40:00,123.62,123.62,123.61,123.62,582199997.0
2007-07-09 05:41:00,123.62,123.62,123.6,123.615,442300006.0
2007-07-09 05:42:00,123.615,123.62,123.6,123.61,1924099988.0
2007-07-09 05:43:00,123.61,123.61,123.61,123.61,204399993.0
2007-07-09 05:44:00,123.61,123.62,123.61,123.62,1408799978.0
2007-07-09 05:45:00,123.62,123.63,123.62,123.63,569100000.0
2007-07-09 05:46:00,123.63,123.64,123.62,123.64,1252600013.0
2007-07-09 05:47:00,123.64,123.65,123.63,123.65,963400004.0
2007-07-09 05:48:00,123.65,123.65,123.635,123.64,800000001.0
2007-07-09 05:49:00,123.64,123.65,123.64,123.64,632800004.0
2007-07-09 05:50:00,123.64,123.65,123.64,123.65,557099998.0
2007-07-09 05:51:00,123.63,123.65,123.63,123.65,1412100015.0
2007-07-09 05:52:00,123.65,123.65,123.64,123.65,1412100015.0
2007-07-09 05:53:00,123.65,123.65,123.64,123.64,831300011.0
2007-07-09 05:54:00,123.64,123.65,123.64,123.64,1609800004.0
2007-07-09 05:55:00,123.64,123.64,123.63,123.64,1310000015.0
2007-07-09 05:56:00,123.64,123.65,123.63,123.64,1952199980.0
2007-07-09 05:57:00,123.64,123.65,123.63,123.64,1901000002.0
2007-07-09 05:58:00,123.64,123.65,123.64,123.65,737500004.0
2007-07-09 05:59:00,123.64,123.65,123.63,123.64,391200004.0
2007-07-09 06:00:00,123.635,123.64,123.635,123.64,391200004.0
2007-07-09 06:01:00,123.64,123.64,123.62,123.64,1627800002.0
2007-07-09 06:02:00,123.64,123.64,123.62,123.64,465600002.0
2007-07-09 06:03:00,123.64,123.65,123.64,123.64,600599998.0
2007-07-09 06:04:00,123.64,123.64,123.635,123.64,463700001.0
2007-07-09 06:05:00,123.64,123.65,123.63,123.65,2018499997.0
2007-07-09 06:06:00,123.64,123.65,123.64,123.65,48800000.0
2007-07-09 06:07:00,123.65,123.65,123.645,123.65,48800000.0
2007-07-09 06:08:00,123.65,123.65,123.65,123.65,132800000.0
2007-07-09 06:09:00,123.65,123.65,123.63,123.645,1237500004.0
2007-07-09 06:10:00,123.65,123.65,123.65,123.65,87700001.0
2007-07-09 06:11:00,123.65,123.65,123.64,123.65,1376399998.0
2007-07-09 06:12:00,123.65,123.65,123.645,123.645,162600004.0
2007-07-09 06:13:00,123.65,123.65,123.63,123.64,1042699984.0
2007-07-09 06:14:00,123.64,123.65,123.64,123.65,1124300010.0
2007-07-09 06:15:00,123.65,123.65,123.65,123.65,859400000.0
2007-07-09 06:16:00,123.65,123.66,123.65,123.66,1487500007.0
2007-07-09 06:17:00,123.66,123.66,123.65,123.65,384200009.0
2007-07-09 06:18:00,123.65,123.66,123.65,123.65,456200003.0
2007-07-09 06:19:00,123.65,123.65,123.65,123.65,16000000.0
2007-07-09 06:20:00,123.65,123.65,123.65,123.65,16000000.0
2007-07-09 06:22:00,123.65,123.65,123.65,123.65,159600006.0
2007-07-09 06:23:00,123.65,123.65,123.65,123.65,107700006.0
2007-07-09 06:24:00,123.65,123.65,123.65,123.65,87700002.0
2007-07-09 06:25:00,123.65,123.65,123.65,123.65,23900000.0
2007-07-09 06:26:00,123.65,123.65,123.64,123.64,599600012.0
2007-07-09 06:27:00,123.64,123.65,123.635,123.635,1805299997.0
2007-07-09 06:28:00,123.65,123.66,123.65,123.65,2071799999.0
2007-07-09 06:29:00,123.65,123.66,123.65,123.66,2071799999.0
2007-07-09 06:30:00,123.66,123.66,123.65,123.66,595500008.0
2007-07-09 06:31:00,123.66,123.66,123.65,123.65,1772600000.0
2007-07-09 06:32:00,123.65,123.65,123.65,123.65,570200011.0
2007-07-09 06:33:00,123.65,123.65,123.65,123.65,134800004.0
2007-07-09 06:34:00,123.65,123.65,123.65,123.65,115300004.0
2007-07-09 06:35:00,123.65,123.65,123.65,123.65,66800002.0
2007-07-09 06:36:00,123.65,123.65,123.645,123.645,217800004.0
2007-07-09 06:37:00,123.65,123.66,123.645,123.65,849600020.0
2007-07-09 06:38:00,123.65,123.65,123.65,123.65,539300019.0
2007-07-09 06:39:00,123.65,123.65,123.65,123.65,161400007.0
2007-07-09 06:40:00,123.65,123.65,123.64,123.64,1952700059.0
2007-07-09 06:41:00,123.64,123.65,123.64,123.64,569300013.0
2007-07-09 06:42:00,123.64,123.64,123.64,123.64,693799994.0
2007-07-09 06:43:00,123.64,123.65,123.635,123.65,388200003.0
2007-07-09 06:44:00,123.65,123.65,123.63,123.63,1298599985.0
2007-07-09 06:45:00,123.63,123.63,123.625,123.625,1298599985.0
2007-07-09 06:46:00,123.625,123.64,123.625,123.63,2076600010.0
2007-07-09 06:47:00,123.63,123.63,123.62,123.63,735300002.0
2007-07-09 06:48:00,123.63,123.63,123.61,123.62,942100020.0
2007-07-09 06:49:00,123.63,123.63,123.61,123.61,821399994.0
2007-07-09 06:50:00,123.62,123.62,123.61,123.62,821399994.0
2007-07-09 06:51:00,123.62,123.63,123.62,123.63,821399994.0
2007-07-09 06:52:00,123.63,123.63,123.63,123.63,64800000.0
2007-07-09 06:54:00,123.63,123.63,123.62,123.63,547600008.0
2007-07-09 06:55:00,123.63,123.63,123.63,123.63,39400000.0
2007-07-09 06:56:00,123.625,123.63,123.625,123.63,252100002.0
2007-07-09 06:57:00,123.63,123.63,123.62,123.62,658100003.0
2007-07-09 06:58:00,123.62,123.62,123.62,123.62,1680599998.0
2007-07-09 06:59:00,123.62,123.62,123.605,123.615,1676800003.0
2007-07-09 07:00:00,123.61,123.62,123.6,123.62,2023700001.0
2007-07-09 07:01:00,123.62,123.62,123.62,123.62,134500000.0
2007-07-09 07:02:00,123.62,123.62,123.62,123.62,306000000.0
2007-07-09 07:03:00,123.62,123.62,123.61,123.62,715199997.0
2007-07-09 07:04:00,123.62,123.63,123.62,123.62,1952999998.0
2007-07-09 07:05:00,123.61,123.62,123.61,123.62,700900001.0
2007-07-09 07:06:00,123.62,123.63,123.62,123.63,700900001.0
2007-07-09 07:07:00,123.63,123.63,123.625,123.625,625400013.0
2007-07-09 07:08:00,123.625,123.63,123.62,123.62,922399982.0
2007-07-09 07:09:00,123.62,123.63,123.62,123.63,185600000.0
2007-07-09 07:10:00,123.63,123.63,123.625,123.63,411500012.0
2007-07-09 07:11:00,123.63,123.63,123.63,123.63,1411100027.0
2007-07-09 07:12:00,123.64,123.64,123.63,123.64,1068700005.0
2007-07-09 07:13:00,123.64,123.64,123.63,123.63,1068700005.0
2007-07-09 07:14:00,123.625,123.64,123.62,123.63,2090099987.0
2007-07-09 07:15:00,123.63,123.64,123.63,123.64,269099995.0
2007-07-09 07:16:00,123.64,123.64,123.64,123.64,33500000.0
2007-07-09 07:17:00,123.64,123.64,123.64,123.64,100500000.0
2007-07-09 07:18:00,123.635,123.64,123.63,123.64,1369700008.0
2007-07-09 07:19:00,123.64,123.64,123.63,123.64,687400000.0
2007-07-09 07:20:00,123.64,123.64,123.64,123.64,33500000.0
2007-07-09 07:21:00,123.64,123.64,123.64,123.64,282400000.0
2007-07-09 07:22:00,123.64,123.64,123.64,123.64,32700001.0
2007-07-09 07:23:00,123.64,123.64,123.63,123.63,1781099987.0
2007-07-09 07:24:00,123.62,123.63,123.62,123.63,453500006.0
2007-07-09 07:25:00,123.63,123.63,123.625,123.625,453500006.0
2007-07-09 07:26:00,123.625,123.63,123.625,123.63,1338600007.0
2007-07-09 07:27:00,123.63,123.63,123.625,123.625,1075400013.0
2007-07-09 07:28:00,123.62,123.63,123.62,123.63,1015100000.0
2007-07-09 07:29:00,123.62,123.63,123.61,123.62,1015100000.0
2007-07-09 07:31:00,123.61,123.62,123.61,123.62,1015100000.0
2007-07-09 07:32:00,123.62,123.63,123.62,123.63,1015100000.0
2007-07-09 07:33:00,123.63,123.63,123.62,123.62,243399997.0
2007-07-09 07:34:00,123.64,123.64,123.62,123.62,1327800001.0
2007-07-09 07:35:00,123.63,123.63,123.62,123.63,1327800001.0
2007-07-09 07:36:00,123.62,123.63,123.62,123.62,1327800001.0
2007-07-09 07:37:00,123.61,123.63,123.61,123.62,1327800001.0
2007-07-09 07:38:00,123.62,123.63,123.62,123.62,1283900036.0
2007-07-09 07:39:00,123.63,123.63,123.62,123.63,1205900005.0
2007-07-09 07:40:00,123.63,123.63,123.61,123.62,1205900005.0
2007-07-09 07:41:00,123.62,123.63,123.62,123.63,779500000.0
2007-07-09 07:42:00,123.63,123.63,123.62,123.62,1011100016.0
2007-07-09 07:43:00,123.62,123.62,123.615,123.615,188599997.0
2007-07-09 07:44:00,123.62,123.63,123.62,123.63,110400000.0
2007-07-09 07:45:00,123.62,123.63,123.62,123.62,1028399978.0
2007-07-09 07:46:00,123.62,123.63,123.62,123.63,1028399978.0
2007-07-09 07:47:00,123.63,123.63,123.62,123.63,1783199991.0
2007-07-09 07:48:00,123.63,123.63,123.62,123.63,1635599984.0
2007-07-09 07:49:00,123.63,123.63,123.61,123.62,1329800002.0
2007-07-09 07:50:00,123.615,123.63,123.61,123.63,1898000007.0
2007-07-09 07:51:00,123.63,123.63,123.615,123.615,941500005.0
2007-07-09 07:52:00,123.63,123.63,123.62,123.63,1455300004.0
2007-07-09 07:53:00,123.625,123.63,123.61,123.62,1455300004.0
2007-07-09 07:54:00,123.62,123.63,123.62,123.63,1753700034.0
2007-07-09 07:55:00,123.63,123.64,123.63,123.64,874200014.0
2007-07-09 07:56:00,123.64,123.64,123.64,123.64,68000000.0
2007-07-09 07:57:00,123.64,123.64,123.635,123.64,89600000.0
2007-07-09 07:58:00,123.635,123.64,123.625,123.64,1868800014.0
2007-07-09 07:59:00,123.64,123.65,123.64,123.65,268000000.0
2007-07-09 08:00:00,123.65,123.65,123.64,123.65,428500010.0
2007-07-09 08:01:00,123.635,123.65,123.63,123.64,428500010.0
2007-07-09 08:02:00,123.635,123.65,123.635,123.64,1242900002.0
2007-07-09 08:03:00,123.64,123.65,123.64,123.64,1537700014.0
2007-07-09 08:04:00,123.65,123.65,123.63,123.64,129700002.0
2007-07-09 08:05:00,123.635,123.64,123.635,123.64,129700002.0
2007-07-09 08:06:00,123.64,123.64,123.63,123.63,1855800045.0
2007-07-09 08:07:00,123.64,123.66,123.64,123.65,1652900010.0
2007-07-09 08:08:00,123.65,123.65,123.63,123.64,1652900010.0
2007-07-09 08:09:00,123.63,123.64,123.62,123.63,1193900018.0
2007-07-09 08:10:00,123.63,123.65,123.63,123.65,1193900018.0
2007-07-09 08:11:00,123.66,123.66,123.64,123.65,1271100010.0
2007-07-09 08:12:00,123.64,123.65,123.64,123.65,1271100010.0
2007-07-09 08:13:00,123.65,123.66,123.65,123.65,1271100010.0
2007-07-09 08:14:00,123.65,123.65,123.64,123.65,1548300016.0
2007-07-09 08:15:00,123.65,123.65,123.63,123.64,1981700040.0
2007-07-09 08:16:00,123.63,123.64,123.63,123.64,1981700040.0
2007-07-09 08:17:00,123.65,123.66,123.64,123.64,1981700040.0
2007-07-09 08:18:00,123.64,123.65,123.63,123.64,1981700040.0
2007-07-09 08:19:00,123.64,123.65,123.64,123.64,2107300046.0
2007-07-09 08:20:00,123.63,123.64,123.63,123.64,503500004.0
2007-07-09 08:21:00,123.635,123.65,123.635,123.65,503500004.0
2007-07-09 08:22:00,123.64,123.64,123.63,123.63,793900010.0
2007-07-09 08:23:00,123.63,123.63,123.62,123.63,676499996.0
2007-07-09 08:24:00,123.63,123.63,123.61,123.62,1702400008.0
2007-07-09 08:25:00,123.615,123.63,123.61,123.615,1702400008.0
2007-07-09 08:26:00,123.63,123.63,123.61,123.61,1037900015.0
2007-07-09 08:27:00,123.6,123.61,123.59,123.59,1037900015.0
2007-07-09 08:28:00,123.6,123.61,123.6,123.61,1037900015.0
2007-07-09 08:29:00,123.61,123.61,123.6,123.6,1738800030.0
2007-07-09 08:30:00,123.6,123.61,123.59,123.59,1607000012.0
2007-07-09 08:31:00,123.6,123.61,123.595,123.61,1607000012.0
2007-07-09 08:32:00,123.61,123.61,123.59,123.61,1723699984.0
2007-07-09 08:33:00,123.61,123.61,123.595,123.6,1723699984.0
2007-07-09 08:34:00,123.6,123.62,123.595,123.62,2135500004.0
2007-07-09 08:35:00,123.61,123.62,123.6,123.62,1269300027.0
2007-07-09 08:36:00,123.61,123.62,123.61,123.62,1269300027.0
2007-07-09 08:37:00,123.61,123.61,123.59,123.6,967800001.0
2007-07-09 08:38:00,123.59,123.62,123.59,123.61,967800001.0
2007-07-09 08:39:00,123.62,123.62,123.61,123.61,967800001.0
2007-07-09 08:40:00,123.62,123.62,123.59,123.61,967800001.0
2007-07-09 08:41:00,123.59,123.61,123.59,123.61,967800001.0
2007-07-09 08:42:00,123.61,123.61,123.6,123.6,967800001.0
2007-07-09 08:43:00,123.6,123.61,123.59,123.61,1689400012.0
2007-07-09 08:44:00,123.6,123.63,123.6,123.63,1964700027.0
2007-07-09 08:45:00,123.62,123.63,123.62,123.63,1964700027.0
2007-07-09 08:46:00,123.62,123.63,123.62,123.625,1964700027.0
2007-07-09 08:47:00,123.62,123.62,123.6,123.61,992600016.0
2007-07-09 08:48:00,123.62,123.62,123.62,123.62,992600016.0
2007-07-09 08:49:00,123.61,123.62,123.61,123.61,2113800030.0
2007-07-09 08:50:00,123.61,123.62,123.59,123.62,2113800030.0
2007-07-09 08:51:00,123.62,123.62,123.6,123.61,1517300010.0
2007-07-09 08:52:00,123.605,123.61,123.595,123.61,1517300010.0
2007-07-09 08:53:00,123.62,123.63,123.62,123.63,688800007.0
2007-07-09 08:54:00,123.62,123.63,123.62,123.63,688800007.0
2007-07-09 08:55:00,123.62,123.63,123.61,123.63,688800007.0
2007-07-09 08:56:00,123.61,123.64,123.61,123.64,688800007.0
2007-07-09 08:57:00,123.63,123.65,123.63,123.64,688800007.0
2007-07-09 08:58:00,123.635,123.65,123.635,123.65,688800007.0
2007-07-09 08:59:00,123.65,123.65,123.65,123.65,217599999.0
2007-07-09 09:00:00,123.65,123.65,123.64,123.64,220400000.0
2007-07-09 09:01:00,123.64,123.64,123.63,123.64,452000006.0
2007-07-09 09:02:00,123.64,123.65,123.64,123.64,957000021.0
2007-07-09 09:03:00,123.64,123.65,123.64,123.65,1725799982.0
2007-07-09 09:04:00,123.64,123.64,123.635,123.635,473600001.0
2007-07-09 09:05:00,123.63,123.64,123.61,123.61,1746600025.0
2007-07-09 09:06:00,123.6,123.61,123.59,123.61,1746600025.0
2007-07-09 09:07:00,123.62,123.62,123.605,123.61,1746600025.0
2007-07-09 09:08:00,123.61,123.61,123.6,123.6,687799994.0
2007-07-09 09:09:00,123.58,123.58,123.56,123.56,1341000001.0
2007-07-09 09:10:00,123.55,123.56,123.54,123.54,1341000001.0
2007-07-09 09:11:00,123.54,123.54,123.53,123.54,1341000001.0
2007-07-09 09:12:00,123.53,123.54,123.52,123.52,1542272018.0
2007-07-09 09:13:00,123.51,123.52,123.5,123.51,1542272018.0
2007-07-09 09:14:00,123.5,123.51,123.49,123.49,1542272018.0
2007-07-09 09:15:00,123.5,123.53,123.5,123.53,1542272018.0
2007-07-09 09:16:00,123.54,123.55,123.53,123.55,1542272018.0
2007-07-09 09:17:00,123.55,123.56,123.54,123.54,1542272018.0
2007-07-09 09:18:00,123.53,123.55,123.52,123.52,581600010.0
2007-07-09 09:19:00,123.53,123.53,123.52,123.52,581600010.0
2007-07-09 09:20:00,123.51,123.53,123.51,123.53,1302300015.0
2007-07-09 09:21:00,123.52,123.52,123.48,123.49,1302300015.0
2007-07-09 09:22:00,123.48,123.51,123.47,123.5,1302300015.0
2007-07-09 09:23:00,123.51,123.51,123.5,123.5,1302300015.0
2007-07-09 09:24:00,123.51,123.51,123.49,123.51,1302300015.0
2007-07-09 09:25:00,123.5,123.51,123.5,123.5,1302300015.0
2007-07-09 09:26:00,123.49,123.5,123.49,123.5,1302300015.0
2007-07-09 09:27:00,123.49,123.51,123.49,123.51,1302300015.0
2007-07-09 09:28:00,123.52,123.52,123.5,123.51,1302300015.0
2007-07-09 09:29:00,123.5,123.5,123.49,123.49,1302300015.0
2007-07-09 09:30:00,123.48,123.49,123.48,123.48,1302300015.0
2007-07-09 09:31:00,123.46,123.46,123.44,123.45,1302300015.0
2007-07-09 09:32:00,123.46,123.47,123.45,123.46,1302300015.0
2007-07-09 09:33:00,123.47,123.48,123.46,123.47,1302300015.0
2007-07-09 09:34:00,123.48,123.49,123.47,123.48,1302300015.0
2007-07-09 09:35:00,123.48,123.5,123.48,123.49,1302300015.0
2007-07-09 09:36:00,123.48,123.48,123.47,123.47,435200000.0
2007-07-09 09:37:00,123.48,123.48,123.46,123.47,435200000.0
2007-07-09 09:38:00,123.48,123.48,123.46,123.47,435200000.0
2007-07-09 09:39:00,123.46,123.48,123.46,123.48,435200000.0
2007-07-09 09:40:00,123.48,123.48,123.46,123.46,435200000.0
2007-07-09 09:41:00,123.47,123.47,123.45,123.45,1151799999.0
2007-07-09 09:42:00,123.46,123.46,123.43,123.43,1151799999.0
2007-07-09 09:43:00,123.44,123.46,123.44,123.45,1151799999.0
2007-07-09 09:44:00,123.46,123.48,123.45,123.46,1151799999.0
2007-07-09 09:45:00,123.48,123.48,123.47,123.47,1699500010.0
2007-07-09 09:46:00,123.46,123.47,123.46,123.47,1699500010.0
2007-07-09 09:47:00,123.47,123.47,123.46,123.46,1699500010.0
2007-07-09 09:48:00,123.46,123.46,123.44,123.455,1504100005.0
2007-07-09 09:49:00,123.46,123.46,123.45,123.46,898199995.0
2007-07-09 09:50:00,123.47,123.47,123.45,123.45,1076000022.0
2007-07-09 09:51:00,123.46,123.47,123.45,123.46,1076000022.0
2007-07-09 09:52:00,123.46,123.47,123.46,123.47,1076000022.0
2007-07-09 09:53:00,123.46,123.47,123.46,123.47,1369800021.0
2007-07-09 09:54:00,123.465,123.47,123.45,123.46,1369800021.0
2007-07-09 09:55:00,123.45,123.46,123.44,123.44,1199399999.0
2007-07-09 09:56:00,123.45,123.45,123.44,123.44,1199399999.0
2007-07-09 09:57:00,123.45,123.45,123.44,123.45,1199399999.0
2007-07-09 09:58:00,123.45,123.45,123.44,123.45,1557500003.0
2007-07-09 09:59:00,123.45,123.45,123.44,123.45,1866900024.0
2007-07-09 10:00:00,123.445,123.46,123.44,123.46,1866900024.0
2007-07-09 10:01:00,123.47,123.47,123.46,123.46,2143100071.0
2007-07-09 10:02:00,123.47,123.47,123.46,123.47,2143100071.0
2007-07-09 10:03:00,123.47,123.48,123.47,123.48,2143100071.0
2007-07-09 10:04:00,123.48,123.48,123.48,123.48,471000020.0
2007-07-09 10:05:00,123.47,123.48,123.47,123.48,60000000.0
2007-07-09 10:06:00,123.47,123.48,123.47,123.47,60000000.0
2007-07-09 10:07:00,123.46,123.47,123.44,123.45,60000000.0
2007-07-09 10:08:00,123.46,123.46,123.45,123.46,60000000.0
2007-07-09 10:09:00,123.46,123.46,123.46,123.46,60000000.0
2007-07-09 10:10:00,123.46,123.46,123.44,123.45,2071400014.0
2007-07-09 10:11:00,123.44,123.45,123.44,123.45,1499500023.0
2007-07-09 10:12:00,123.45,123.46,123.44,123.45,1499500023.0
2007-07-09 10:13:00,123.44,123.45,123.44,123.44,535100006.0
2007-07-09 10:14:00,123.43,123.44,123.41,123.42,535100006.0
2007-07-09 10:15:00,123.41,123.41,123.41,123.41,535100006.0
2007-07-09 10:16:00,123.42,123.42,123.41,123.41,535100006.0
2007-07-09 10:17:00,123.41,123.415,123.4,123.41,1938399998.0
2007-07-09 10:18:00,123.41,123.41,123.4,123.4,288799999.0
2007-07-09 10:19:00,123.41,123.41,123.41,123.41,1827900010.0
2007-07-09 10:20:00,123.42,123.42,123.41,123.41,1827900010.0
2007-07-09 10:21:00,123.41,123.42,123.41,123.42,1827900010.0
2007-07-09 10:22:00,123.41,123.42,123.41,123.41,845600018.0
2007-07-09 10:23:00,123.4,123.41,123.39,123.4,845600018.0
2007-07-09 10:24:00,123.39,123.39,123.37,123.37,845600018.0
2007-07-09 10:25:00,123.36,123.38,123.36,123.38,845600018.0
2007-07-09 10:26:00,123.37,123.38,123.32,123.33,845600018.0
2007-07-09 10:27:00,123.32,123.33,123.31,123.31,845600018.0
2007-07-09 10:28:00,123.32,123.32,123.28,123.31,845600018.0
2007-07-09 10:29:00,123.3,123.34,123.3,123.34,845600018.0
2007-07-09 10:30:00,123.35,123.36,123.34,123.36,845600018.0
2007-07-09 10:31:00,123.37,123.38,123.36,123.38,845600018.0
2007-07-09 10:32:00,123.37,123.38,123.37,123.37,845600018.0
2007-07-09 10:33:00,123.38,123.39,123.37,123.38,845600018.0
2007-07-09 10:34:00,123.39,123.4,123.39,123.39,845600018.0
2007-07-09 10:35:00,123.4,123.4,123.37,123.37,845600018.0
2007-07-09 10:36:00,123.36,123.39,123.36,123.39,845600018.0
2007-07-09 10:37:00,123.38,123.39,123.35,123.35,845600018.0
2007-07-09 10:38:00,123.34,123.35,123.33,123.33,845600018.0
2007-07-09 10:39:00,123.34,123.34,123.29,123.29,845600018.0
2007-07-09 10:40:00,123.28,123.31,123.28,123.3,845600018.0
2007-07-09 10:41:00,123.33,123.34,123.32,123.34,845600018.0
2007-07-09 10:42:00,123.33,123.36,123.33,123.36,845600018.0
2007-07-09 10:43:00,123.35,123.37,123.33,123.33,845600018.0
2007-07-09 10:44:00,123.34,123.34,123.33,123.34,845600018.0
2007-07-09 10:45:00,123.34,123.34,123.33,123.33,1020999981.0
2007-07-09 10:46:00,123.31,123.32,123.31,123.32,1512700066.0
2007-07-09 10:47:00,123.33,123.33,123.33,123.33,1512700066.0
2007-07-09 10:48:00,123.33,123.33,123.32,123.33,2089299996.0
2007-07-09 10:49:00,123.34,123.34,123.34,123.34,2089299996.0
2007-07-09 10:50:00,123.33,123.34,123.33,123.34,2089299996.0
2007-07-09 10:51:00,123.35,123.36,123.34,123.36,2089299996.0
2007-07-09 10:52:00,123.35,123.37,123.35,123.36,2089299996.0
2007-07-09 10:53:00,123.35,123.36,123.31,123.32,2089299996.0
2007-07-09 10:54:00,123.3,123.33,123.3,123.33,2089299996.0
2007-07-09 10:55:00,123.32,123.33,123.31,123.33,2089299996.0
2007-07-09 10:56:00,123.32,123.32,123.31,123.32,2089299996.0
2007-07-09 10:57:00,123.3,123.31,123.29,123.29,2089299996.0
2007-07-09 10:58:00,123.3,123.3,123.29,123.29,2089299996.0
2007-07-09 10:59:00,123.3,123.31,123.28,123.31,2089299996.0
2007-07-09 11:00:00,123.3,123.31,123.3,123.3,2089299996.0
2007-07-09 11:01:00,123.29,123.3,123.26,123.26,2089299996.0
2007-07-09 11:02:00,123.27,123.28,123.27,123.28,2089299996.0
2007-07-09 11:03:00,123.29,123.29,123.27,123.27,640000007.0
2007-07-09 11:04:00,123.26,123.28,123.26,123.26,640000007.0
2007-07-09 11:06:00,123.25,123.26,123.25,123.25,640000007.0
2007-07-09 11:07:00,123.25,123.26,123.25,123.26,640000007.0
2007-07-09 11:08:00,123.26,123.26,123.255,123.26,383200015.0
2007-07-09 11:09:00,123.27,123.3,123.26,123.3,1836599984.0
2007-07-09 11:11:00,123.31,123.31,123.3,123.3,1836599984.0
2007-07-09 11:12:00,123.3,123.31,123.3,123.305,1836599984.0
2007-07-09 11:13:00,123.31,123.31,123.3,123.3,1472400003.0
2007-07-09 11:14:00,123.3,123.31,123.3,123.31,627200003.0
2007-07-09 11:15:00,123.31,123.31,123.31,123.31,112000000.0
2007-07-09 11:16:00,123.31,123.32,123.31,123.31,891000018.0
2007-07-09 11:17:00,123.31,123.32,123.295,123.31,1878900027.0
2007-07-09 11:18:00,123.31,123.31,123.31,123.31,655200016.0
2007-07-09 11:19:00,123.31,123.32,123.305,123.31,935000023.0
2007-07-09 11:20:00,123.31,123.32,123.305,123.32,904300028.0
2007-07-09 11:21:00,123.32,123.32,123.31,123.31,1699600022.0
2007-07-09 11:22:00,123.32,123.32,123.31,123.31,1699600022.0
2007-07-09 11:23:00,123.32,123.34,123.31,123.32,1699600022.0
2007-07-09 11:24:00,123.33,123.33,123.31,123.31,1699600022.0
2007-07-09 11:25:00,123.32,123.32,123.315,123.32,1699600022.0
2007-07-09 11:26:00,123.33,123.33,123.32,123.33,1005599990.0
2007-07-09 11:27:00,123.33,123.35,123.33,123.35,1696400010.0
2007-07-09 11:28:00,123.35,123.35,123.33,123.34,314599988.0
2007-07-09 11:29:00,123.35,123.35,123.33,123.33,314599988.0
2007-07-09 11:30:00,123.34,123.34,123.32,123.33,314599988.0
2007-07-09 11:31:00,123.32,123.32,123.31,123.32,314599988.0
2007-07-09 11:32:00,123.31,123.32,123.3,123.31,314599988.0
2007-07-09 11:34:00,123.31,123.31,123.31,123.31,314599988.0
2007-07-09 11:35:00,123.3,123.3,123.3,123.3,604600002.0
2007-07-09 11:36:00,123.31,123.31,123.3,123.3,604600002.0
2007-07-09 11:37:00,123.29,123.29,123.27,123.27,604600002.0
2007-07-09 11:38:00,123.26,123.26,123.26,123.26,604600002.0
2007-07-09 11:39:00,123.27,123.28,123.26,123.28,604600002.0
2007-07-09 11:40:00,123.29,123.31,123.29,123.31,604600002.0
2007-07-09 11:41:00,123.3,123.31,123.28,123.29,604600002.0
2007-07-09 11:42:00,123.3,123.3,123.25,123.26,604600002.0
2007-07-09 11:43:00,123.26,123.27,123.26,123.27,604600002.0
2007-07-09 11:44:00,123.26,123.27,123.26,123.27,878299974.0
2007-07-09 11:45:00,123.28,123.28,123.28,123.28,878299974.0
2007-07-09 11:46:00,123.29,123.29,123.28,123.28,878299974.0
2007-07-09 11:47:00,123.29,123.29,123.29,123.29,878299974.0
2007-07-09 11:48:00,123.3,123.3,123.29,123.3,878299974.0
2007-07-09 11:49:00,123.29,123.3,123.28,123.28,878299974.0
2007-07-09 11:50:00,123.29,123.3,123.29,123.29,878299974.0
2007-07-09 11:51:00,123.3,123.3,123.29,123.3,878299974.0
2007-07-09 11:52:00,123.31,123.31,123.31,123.31,878299974.0
2007-07-09 11:53:00,123.3,123.31,123.3,123.31,878299974.0
2007-07-09 11:54:00,123.3,123.31,123.3,123.3,878299974.0
2007-07-09 11:55:00,123.31,123.31,123.3,123.3,878299974.0
2007-07-09 11:56:00,123.31,123.31,123.31,123.31,878299974.0
2007-07-09 11:57:00,123.31,123.31,123.31,123.31,338600008.0
2007-07-09 11:58:00,123.31,123.34,123.305,123.34,2121499994.0
2007-07-09 11:59:00,123.33,123.36,123.33,123.35,610000002.0
2007-07-09 12:00:00,123.34,123.36,123.34,123.36,610000002.0
2007-07-09 12:01:00,123.35,123.38,123.35,123.38,610000002.0
2007-07-09 12:02:00,123.39,123.41,123.38,123.38,610000002.0
2007-07-09 12:03:00,123.39,123.41,123.38,123.4,610000002.0
2007-07-09 12:04:00,123.4,123.4,123.39,123.39,610000002.0
2007-07-09 12:05:00,123.38,123.38,123.36,123.36,1188899998.0
2007-07-09 12:06:00,123.36,123.37,123.36,123.365,1188899998.0
2007-07-09 12:07:00,123.365,123.38,123.365,123.38,1577299994.0
2007-07-09 12:08:00,123.38,123.38,123.37,123.37,339500000.0
2007-07-09 12:09:00,123.36,123.37,123.36,123.37,1759300000.0
2007-07-09 12:10:00,123.38,123.39,123.37,123.39,1759300000.0
2007-07-09 12:11:00,123.38,123.39,123.36,123.36,1759300000.0
2007-07-09 12:12:00,123.37,123.4,123.37,123.4,1759300000.0
2007-07-09 12:13:00,123.4,123.41,123.4,123.41,1759300000.0
2007-07-09 12:14:00,123.42,123.43,123.41,123.41,1555500011.0
2007-07-09 12:15:00,123.41,123.41,123.395,123.41,1555500011.0
2007-07-09 12:16:00,123.4,123.4,123.39,123.4,883700010.0
2007-07-09 12:17:00,123.4,123.4,123.39,123.39,883700010.0
2007-07-09 12:18:00,123.38,123.4,123.38,123.4,598299996.0
2007-07-09 12:19:00,123.39,123.39,123.38,123.39,598299996.0
2007-07-09 12:20:00,123.39,123.4,123.39,123.39,598299996.0
2007-07-09 12:21:00,123.39,123.39,123.39,123.39,87000000.0
2007-07-09 12:22:00,123.38,123.39,123.38,123.38,345900006.0
2007-07-09 12:23:00,123.38,123.38,123.375,123.38,345900006.0
2007-07-09 12:24:00,123.38,123.41,123.38,123.4,1980500024.0
2007-07-09 12:25:00,123.4,123.43,123.4,123.425,1125600018.0
2007-07-09 12:26:00,123.41,123.43,123.41,123.43,716900001.0
2007-07-09 12:27:00,123.43,123.43,123.415,123.415,716900001.0
2007-07-09 12:28:00,123.42,123.42,123.405,123.41,1457999972.0
2007-07-09 12:29:00,123.42,123.42,123.41,123.42,182799998.0
2007-07-09 12:30:00,123.42,123.43,123.41,123.43,844299988.0
2007-07-09 12:31:00,123.43,123.43,123.42,123.43,806399996.0
2007-07-09 12:32:00,123.43,123.43,123.425,123.425,165400001.0
2007-07-09 12:33:00,123.42,123.43,123.42,123.42,1079399991.0
2007-07-09 12:34:00,123.42,123.42,123.42,123.42,1079399991.0
2007-07-09 12:35:00,123.42,123.42,123.395,123.405,1152499982.0
2007-07-09 12:36:00,123.41,123.42,123.41,123.42,1270500020.0
2007-07-09 12:37:00,123.43,123.43,123.42,123.42,1616500002.0
2007-07-09 12:38:00,123.41,123.43,123.4,123.42,1616500002.0
2007-07-09 12:39:00,123.42,123.43,123.415,123.43,1616500002.0
2007-07-09 12:40:00,123.43,123.43,123.43,123.43,220400004.0
2007-07-09 12:41:00,123.43,123.43,123.425,123.425,265600001.0
2007-07-09 12:42:00,123.43,123.43,123.425,123.43,823600001.0
2007-07-09 12:43:00,123.44,123.44,123.43,123.44,1929600014.0
2007-07-09 12:44:00,123.44,123.44,123.43,123.43,1028500020.0
2007-07-09 12:45:00,123.43,123.43,123.42,123.42,492000013.0
2007-07-09 12:46:00,123.42,123.43,123.415,123.42,2019300005.0
2007-07-09 12:47:00,123.42,123.42,123.415,123.415,650900006.0
2007-07-09 12:48:00,123.42,123.42,123.415,123.42,220200001.0
2007-07-09 12:49:00,123.42,123.43,123.42,123.42,752499992.0
2007-07-09 12:50:00,123.42,123.43,123.41,123.43,2000699981.0
2007-07-09 12:51:00,123.41,123.43,123.41,123.42,2102900009.0
2007-07-09 12:52:00,123.42,123.43,123.42,123.42,2102900009.0
2007-07-09 12:53:00,123.43,123.43,123.42,123.43,2020500004.0
2007-07-09 12:54:00,123.43,123.43,123.42,123.42,2020500004.0
2007-07-09 12:56:00,123.42,123.42,123.41,123.415,1262900002.0
2007-07-09 12:57:00,123.43,123.43,123.42,123.43,109500000.0
2007-07-09 12:58:00,123.43,123.43,123.425,123.425,109500000.0
2007-07-09 12:59:00,123.425,123.43,123.425,123.43,184500000.0
2007-07-09 13:01:00,123.42,123.42,123.41,123.42,775200003.0
2007-07-09 13:02:00,123.42,123.43,123.42,123.42,303100003.0
2007-07-09 13:03:00,123.415,123.42,123.415,123.42,303100003.0
2007-07-09 13:04:00,123.42,123.42,123.42,123.42,784599999.0
2007-07-09 13:05:00,123.42,123.42,123.415,123.42,416999994.0
2007-07-09 13:06:00,123.43,123.43,123.43,123.43,584500002.0
2007-07-09 13:07:00,123.44,123.44,123.43,123.44,584500002.0
2007-07-09 13:08:00,123.43,123.44,123.41,123.41,584500002.0
2007-07-09 13:09:00,123.41,123.43,123.41,123.43,584500002.0
2007-07-09 13:10:00,123.43,123.44,123.43,123.435,1136200005.0
2007-07-09 13:11:00,123.44,123.44,123.42,123.44,1898699998.0
2007-07-09 13:12:00,123.44,123.44,123.425,123.425,559599990.0
2007-07-09 13:13:00,123.43,123.44,123.43,123.44,331800000.0
2007-07-09 13:14:00,123.44,123.44,123.43,123.43,537899991.0
2007-07-09 13:15:00,123.43,123.43,123.43,123.43,1938999950.0
2007-07-09 13:16:00,123.43,123.44,123.42,123.425,1357699998.0
2007-07-09 13:17:00,123.43,123.43,123.42,123.42,2088499996.0
2007-07-09 13:18:00,123.41,123.42,123.4,123.41,1708899987.0
2007-07-09 13:19:00,123.4,123.4,123.39,123.4,1708899987.0
2007-07-09 13:20:00,123.4,123.4,123.39,123.4,1708899987.0
2007-07-09 13:21:00,123.395,123.4,123.39,123.4,1030300023.0
2007-07-09 13:22:00,123.4,123.405,123.4,123.4,477000018.0
2007-07-09 13:23:00,123.4,123.4,123.385,123.39,2118900029.0
2007-07-09 13:24:00,123.38,123.4,123.38,123.4,454400005.0
2007-07-09 13:25:00,123.4,123.41,123.4,123.405,454400005.0
2007-07-09 13:26:00,123.4,123.41,123.4,123.41,969100018.0
2007-07-09 13:27:00,123.41,123.41,123.395,123.395,1148599967.0
2007-07-09 13:28:00,123.39,123.4,123.39,123.39,1000400003.0
2007-07-09 13:29:00,123.385,123.4,123.385,123.4,1000400003.0
2007-07-09 13:31:00,123.39,123.4,123.39,123.39,1446799964.0
2007-07-09 13:32:00,123.4,123.4,123.4,123.4,1446799964.0
2007-07-09 13:33:00,123.4,123.405,123.395,123.395,1446799964.0
2007-07-09 13:34:00,123.39,123.4,123.39,123.39,1289400018.0
2007-07-09 13:35:00,123.4,123.4,123.39,123.39,1289400018.0
2007-07-09 13:36:00,123.395,123.405,123.395,123.4,1289400018.0
2007-07-09 13:37:00,123.4,123.4,123.395,123.395,408999999.0
2007-07-09 13:38:00,123.395,123.41,123.395,123.4,1937900014.0
2007-07-09 13:39:00,123.4,123.4,123.39,123.39,1481800017.0
2007-07-09 13:40:00,123.4,123.42,123.39,123.41,2055499966.0
2007-07-09 13:41:00,123.42,123.42,123.41,123.42,2055499966.0
2007-07-09 13:42:00,123.42,123.42,123.405,123.41,1714300004.0
2007-07-09 13:43:00,123.42,123.43,123.41,123.43,1984199990.0
2007-07-09 13:44:00,123.42,123.43,123.42,123.43,1899200035.0
2007-07-09 13:45:00,123.43,123.43,123.42,123.42,1899200035.0
2007-07-09 13:46:00,123.43,123.43,123.42,123.42,256400001.0
2007-07-09 13:47:00,123.42,123.43,123.42,123.425,256400001.0
2007-07-09 13:48:00,123.43,123.43,123.42,123.43,454999996.0
2007-07-09 13:49:00,123.43,123.43,123.415,123.415,1408599989.0
2007-07-09 13:50:00,123.42,123.43,123.42,123.43,495999996.0
2007-07-09 13:51:00,123.43,123.43,123.42,123.42,893899998.0
2007-07-09 13:52:00,123.42,123.42,123.415,123.42,299999997.0
2007-07-09 13:53:00,123.41,123.42,123.41,123.42,1133900008.0
2007-07-09 13:54:00,123.415,123.42,123.405,123.42,1133900008.0
2007-07-09 13:55:00,123.42,123.42,123.395,123.41,667900009.0
2007-07-09 13:56:00,123.41,123.42,123.41,123.41,851800009.0
2007-07-09 13:57:00,123.41,123.41,123.41,123.41,215200006.0
2007-07-09 13:58:00,123.41,123.41,123.41,123.41,220000000.0
2007-07-09 13:59:00,123.41,123.42,123.405,123.41,1169999999.0
2007-07-09 14:00:00,123.41,123.41,123.41,123.41,327199998.0
2007-07-09 14:01:00,123.41,123.41,123.405,123.405,144800000.0
2007-07-09 14:02:00,123.41,123.41,123.395,123.405,917100002.0
2007-07-09 14:03:00,123.405,123.405,123.395,123.395,398199996.0
2007-07-09 14:04:00,123.395,123.4,123.395,123.395,280400000.0
2007-07-09 14:05:00,123.395,123.4,123.395,123.4,158400000.0
2007-07-09 14:06:00,123.4,123.41,123.4,123.405,113200000.0
2007-07-09 14:07:00,123.41,123.41,123.4,123.4,285000001.0
2007-07-09 14:08:00,123.4,123.41,123.395,123.405,504399998.0
2007-07-09 14:09:00,123.405,123.41,123.4,123.41,878099992.0
2007-07-09 14:10:00,123.42,123.43,123.42,123.43,1924400004.0
2007-07-09 14:11:00,123.44,123.44,123.43,123.43,1924400004.0
2007-07-09 14:12:00,123.42,123.43,123.42,123.42,1924400004.0
2007-07-09 14:14:00,123.43,123.43,123.42,123.42,1924400004.0
2007-07-09 14:15:00,123.42,123.44,123.42,123.44,1924400004.0
2007-07-09 14:16:00,123.44,123.44,123.425,123.435,1482800009.0
2007-07-09 14:17:00,123.435,123.44,123.425,123.43,1313899990.0
2007-07-09 14:18:00,123.43,123.44,123.425,123.44,1951399976.0
2007-07-09 14:19:00,123.44,123.45,123.44,123.44,1405099991.0
2007-07-09 14:20:00,123.45,123.45,123.43,123.45,1632600018.0
2007-07-09 14:21:00,123.46,123.47,123.45,123.46,1632600018.0
2007-07-09 14:22:00,123.47,123.47,123.46,123.46,1632600018.0
2007-07-09 14:23:00,123.45,123.48,123.45,123.48,1632600018.0
2007-07-09 14:24:00,123.49,123.5,123.47,123.47,1632600018.0
2007-07-09 14:25:00,123.48,123.5,123.47,123.49,1632600018.0
2007-07-09 14:26:00,123.48,123.49,123.48,123.49,1632600018.0
2007-07-09 14:27:00,123.48,123.48,123.46,123.47,1632600018.0
2007-07-09 14:28:00,123.48,123.48,123.46,123.47,1632600018.0
2007-07-09 14:29:00,123.46,123.47,123.46,123.46,1632600018.0
2007-07-09 14:30:00,123.47,123.48,123.47,123.47,1632600018.0
2007-07-09 14:31:00,123.47,123.48,123.465,123.47,2068000018.0
2007-07-09 14:32:00,123.47,123.475,123.47,123.47,384800002.0
2007-07-09 14:33:00,123.47,123.47,123.47,123.47,91200000.0
2007-07-09 14:34:00,123.47,123.47,123.465,123.465,93500000.0
2007-07-09 14:35:00,123.47,123.47,123.46,123.47,1609099993.0
2007-07-09 14:36:00,123.47,123.47,123.46,123.47,1553199993.0
2007-07-09 14:37:00,123.46,123.47,123.46,123.46,1419699978.0
2007-07-09 14:38:00,123.47,123.47,123.46,123.46,1419699978.0
2007-07-09 14:39:00,123.465,123.47,123.46,123.46,1419699978.0
2007-07-09 14:40:00,123.46,123.47,123.455,123.47,2095899947.0
2007-07-09 14:41:00,123.46,123.47,123.44,123.45,827900017.0
2007-07-09 14:42:00,123.46,123.46,123.45,123.46,827900017.0
2007-07-09 14:43:00,123.45,123.46,123.43,123.44,827900017.0
2007-07-09 14:44:00,123.45,123.45,123.45,123.45,827900017.0
2007-07-09 14:45:00,123.46,123.47,123.45,123.45,827900017.0
2007-07-09 14:46:00,123.46,123.46,123.44,123.44,827900017.0
2007-07-09 14:47:00,123.45,123.46,123.44,123.46,827900017.0
2007-07-09 14:48:00,123.46,123.47,123.46,123.46,827900017.0
2007-07-09 14:49:00,123.45,123.45,123.44,123.44,1311700008.0
2007-07-09 14:50:00,123.43,123.44,123.43,123.44,1311700008.0
2007-07-09 14:51:00,123.44,123.44,123.44,123.44,1311700008.0
2007-07-09 14:52:00,123.44,123.44,123.43,123.43,1362099977.0
2007-07-09 14:53:00,123.43,123.44,123.43,123.43,898700002.0
2007-07-09 14:54:00,123.43,123.43,123.42,123.43,495200001.0
2007-07-09 14:55:00,123.42,123.42,123.39,123.39,495200001.0
2007-07-09 14:56:00,123.415,123.415,123.405,123.405,495200001.0
2007-07-09 14:57:00,123.41,123.42,123.41,123.42,2000600031.0
2007-07-09 14:58:00,123.41,123.42,123.41,123.41,2000600031.0
2007-07-09 14:59:00,123.41,123.42,123.405,123.415,2000600031.0
2007-07-09 15:00:00,123.41,123.42,123.41,123.41,1459000015.0
2007-07-09 15:01:00,123.41,123.41,123.41,123.41,1459000015.0
2007-07-09 15:03:00,123.42,123.42,123.42,123.42,1537500039.0
2007-07-09 15:05:00,123.41,123.42,123.41,123.41,1537500039.0
2007-07-09 15:06:00,123.4,123.41,123.4,123.41,1537500039.0
2007-07-09 15:07:00,123.41,123.41,123.4,123.41,1537500039.0
2007-07-09 15:08:00,123.39,123.4,123.39,123.4,858600003.0
2007-07-09 15:09:00,123.41,123.41,123.4,123.41,858600003.0
2007-07-09 15:10:00,123.41,123.41,123.41,123.41,858600003.0
2007-07-09 15:11:00,123.41,123.41,123.4,123.4,2046599998.0
2007-07-09 15:12:00,123.4,123.4,123.39,123.4,1254500019.0
2007-07-09 15:13:00,123.39,123.4,123.38,123.39,1254500019.0
2007-07-09 15:14:00,123.4,123.4,123.4,123.4,1254500019.0
2007-07-09 15:15:00,123.39,123.39,123.39,123.39,1254500019.0
2007-07-09 15:16:00,123.38,123.39,123.35,123.35,1254500019.0
2007-07-09 15:17:00,123.36,123.36,123.33,123.34,1254500019.0
2007-07-09 15:18:00,123.33,123.35,123.33,123.34,1254500019.0
2007-07-09 15:19:00,123.35,123.36,123.34,123.36,1254500019.0
2007-07-09 15:20:00,123.35,123.35,123.34,123.34,1254500019.0
2007-07-09 15:21:00,123.35,123.36,123.34,123.36,1254500019.0
2007-07-09 15:22:00,123.35,123.36,123.34,123.35,1254500019.0
2007-07-09 15:23:00,123.34,123.35,123.31,123.31,1254500019.0
2007-07-09 15:24:00,123.32,123.33,123.31,123.31,1254500019.0
2007-07-09 15:25:00,123.32,123.34,123.32,123.34,1254500019.0
2007-07-09 15:26:00,123.33,123.34,123.33,123.33,1254500019.0
2007-07-09 15:27:00,123.31,123.32,123.31,123.32,1254500019.0
2007-07-09 15:28:00,123.31,123.33,123.31,123.32,1254500019.0
2007-07-09 15:29:00,123.31,123.33,123.31,123.33,1254500019.0
2007-07-09 15:30:00,123.32,123.33,123.31,123.31,1254500019.0
2007-07-09 15:31:00,123.32,123.33,123.32,123.32,1254500019.0
2007-07-09 15:32:00,123.33,123.34,123.32,123.33,1254500019.0
2007-07-09 15:33:00,123.34,123.34,123.33,123.34,1254500019.0
2007-07-09 15:34:00,123.33,123.34,123.33,123.33,1254500019.0
2007-07-09 15:35:00,123.32,123.33,123.31,123.33,1254500019.0
2007-07-09 15:36:00,123.32,123.33,123.31,123.31,1254500019.0
2007-07-09 15:37:00,123.32,123.33,123.31,123.33,1254500019.0
2007-07-09 15:38:00,123.32,123.35,123.32,123.34,1254500019.0
2007-07-09 15:39:00,123.35,123.35,123.335,123.34,1254500019.0
2007-07-09 15:40:00,123.34,123.34,123.335,123.34,1259800017.0
2007-07-09 15:41:00,123.34,123.34,123.335,123.335,162499997.0
2007-07-09 15:42:00,123.34,123.34,123.34,123.34,704800005.0
2007-07-09 15:43:00,123.34,123.34,123.34,123.34,497499995.0
2007-07-09 15:44:00,123.33,123.34,123.33,123.33,1489700024.0
2007-07-09 15:45:00,123.32,123.34,123.32,123.32,1489700024.0
2007-07-09 15:46:00,123.33,123.33,123.32,123.32,1489700024.0
2007-07-09 15:47:00,123.33,123.33,123.32,123.32,1489700024.0
2007-07-09 15:48:00,123.33,123.33,123.315,123.32,1489700024.0
2007-07-09 15:49:00,123.32,123.32,123.31,123.315,1933199986.0
2007-07-09 15:50:00,123.315,123.32,123.305,123.32,1200000008.0
2007-07-09 15:51:00,123.32,123.33,123.31,123.33,538500004.0
2007-07-09 15:52:00,123.32,123.33,123.32,123.33,538500004.0
2007-07-09 15:53:00,123.34,123.34,123.33,123.33,538500004.0
2007-07-09 15:54:00,123.32,123.34,123.32,123.33,538500004.0
2007-07-09 15:55:00,123.34,123.34,123.33,123.34,538500004.0
2007-07-09 15:56:00,123.34,123.36,123.34,123.35,538500004.0
2007-07-09 15:57:00,123.35,123.36,123.34,123.36,1360699999.0
2007-07-09 15:58:00,123.35,123.36,123.34,123.34,1557500014.0
2007-07-09 15:59:00,123.35,123.36,123.34,123.35,1557500014.0
2007-07-09 16:00:00,123.34,123.36,123.34,123.36,1557500014.0
2007-07-09 16:01:00,123.36,123.37,123.355,123.37,1557500014.0
2007-07-09 16:02:00,123.37,123.37,123.36,123.36,1851300009.0
2007-07-09 16:03:00,123.36,123.36,123.36,123.36,1851300009.0
2007-07-09 16:04:00,123.36,123.36,123.36,123.36,1190700021.0
2007-07-09 16:05:00,123.37,123.37,123.36,123.36,1132600012.0
2007-07-09 16:06:00,123.37,123.37,123.36,123.36,1132600012.0
2007-07-09 16:07:00,123.36,123.37,123.36,123.36,1132600012.0
2007-07-09 16:08:00,123.36,123.36,123.355,123.355,1112699987.0
2007-07-09 16:10:00,123.37,123.37,123.36,123.37,223399996.0
2007-07-09 16:11:00,123.37,123.38,123.37,123.375,223399996.0
2007-07-09 16:12:00,123.38,123.39,123.37,123.39,553099988.0
2007-07-09 16:13:00,123.38,123.39,123.38,123.38,553099988.0
2007-07-09 16:14:00,123.37,123.38,123.37,123.37,553099988.0
2007-07-09 16:15:00,123.37,123.37,123.37,123.37,553099988.0
2007-07-09 16:16:00,123.37,123.37,123.36,123.37,689000008.0
2007-07-09 16:17:00,123.37,123.37,123.36,123.36,468500013.0
2007-07-09 16:18:00,123.35,123.36,123.34,123.34,83600000.0
2007-07-09 16:19:00,123.355,123.355,123.355,123.355,83600000.0
2007-07-09 16:20:00,123.36,123.36,123.35,123.355,137099998.0
2007-07-09 16:21:00,123.355,123.37,123.35,123.36,1893020010.0
2007-07-09 16:22:00,123.37,123.38,123.36,123.37,1275000005.0
2007-07-09 16:23:00,123.38,123.4,123.37,123.4,1275000005.0
2007-07-09 16:24:00,123.4,123.4,123.37,123.37,1275000005.0
2007-07-09 16:25:00,123.37,123.38,123.365,123.38,998300003.0
2007-07-09 16:26:00,123.38,123.38,123.355,123.36,1901900009.0
2007-07-09 16:27:00,123.36,123.36,123.35,123.355,584799995.0
2007-07-09 16:28:00,123.355,123.355,123.355,123.355,13000000.0
2007-07-09 16:29:00,123.355,123.355,123.34,123.34,918999995.0
2007-07-09 16:30:00,123.34,123.34,123.315,123.315,2061900004.0
2007-07-09 16:31:00,123.315,123.34,123.315,123.34,1567400000.0
2007-07-09 16:32:00,123.34,123.35,123.34,123.35,558900000.0
2007-07-09 16:33:00,123.35,123.35,123.35,123.35,148000000.0
2007-07-09 16:34:00,123.35,123.36,123.33,123.33,815700000.0
2007-07-09 16:35:00,123.32,123.33,123.31,123.31,815700000.0
2007-07-09 16:36:00,123.32,123.32,123.31,123.31,815700000.0
2007-07-09 16:37:00,123.32,123.33,123.31,123.31,815700000.0
2007-07-09 16:38:00,123.3,123.32,123.3,123.31,815700000.0
2007-07-09 16:39:00,123.3,123.31,123.28,123.28,815700000.0
2007-07-09 16:40:00,123.29,123.29,123.26,123.26,815700000.0
2007-07-09 16:41:00,123.27,123.29,123.26,123.27,815700000.0
2007-07-09 16:42:00,123.26,123.27,123.25,123.25,815700000.0
2007-07-09 16:43:00,123.26,123.26,123.21,123.22,815700000.0
2007-07-09 16:44:00,123.23,123.24,123.22,123.23,815700000.0
2007-07-09 16:45:00,123.24,123.25,123.23,123.25,815700000.0
2007-07-09 16:46:00,123.24,123.24,123.24,123.24,815700000.0
2007-07-09 16:47:00,123.26,123.26,123.25,123.25,815700000.0
2007-07-09 16:48:00,123.24,123.26,123.24,123.25,815700000.0
2007-07-09 16:49:00,123.24,123.25,123.23,123.23,815700000.0
2007-07-09 16:50:00,123.22,123.24,123.22,123.24,815700000.0
2007-07-09 16:51:00,123.25,123.25,123.23,123.24,815700000.0
2007-07-09 16:52:00,123.25,123.25,123.24,123.25,815700000.0
2007-07-09 16:53:00,123.245,123.26,123.245,123.26,815700000.0
2007-07-09 16:54:00,123.26,123.27,123.25,123.27,1517500013.0
2007-07-09 16:55:00,123.26,123.26,123.24,123.25,1989799996.0
2007-07-09 16:56:00,123.24,123.26,123.24,123.25,1989799996.0
2007-07-09 16:57:00,123.25,123.27,123.25,123.265,1989799996.0
2007-07-09 16:58:00,123.27,123.29,123.26,123.29,1969900025.0
2007-07-09 16:59:00,123.28,123.29,123.26,123.26,1969900025.0
2007-07-09 17:00:00,123.25,123.28,123.25,123.26,1969900025.0
2007-07-09 17:01:00,123.27,123.27,123.26,123.27,1969900025.0
2007-07-09 17:02:00,123.26,123.28,123.26,123.28,1969900025.0
2007-07-09 17:03:00,123.29,123.3,123.28,123.28,1969900025.0
2007-07-09 17:04:00,123.29,123.3,123.29,123.3,1969900025.0
2007-07-09 17:05:00,123.31,123.31,123.28,123.29,968799989.0
2007-07-09 17:06:00,123.29,123.29,123.29,123.29,968799989.0
2007-07-09 17:07:00,123.3,123.3,123.3,123.3,1487199992.0
2007-07-09 17:08:00,123.295,123.31,123.295,123.3,1487199992.0
2007-07-09 17:09:00,123.3,123.3,123.29,123.29,795399998.0
2007-07-09 17:10:00,123.29,123.3,123.29,123.29,1525899995.0
2007-07-09 17:11:00,123.29,123.29,123.28,123.28,675199996.0
2007-07-09 17:12:00,123.28,123.29,123.28,123.29,794000006.0
2007-07-09 17:13:00,123.28,123.29,123.28,123.28,1508800014.0
2007-07-09 17:14:00,123.29,123.29,123.28,123.28,1508800014.0
2007-07-09 17:15:00,123.28,123.3,123.28,123.3,1508800014.0
2007-07-09 17:16:00,123.3,123.3,123.29,123.29,619199997.0
2007-07-09 17:17:00,123.29,123.3,123.28,123.3,1289900013.0
2007-07-09 17:18:00,123.29,123.29,123.285,123.285,1038200019.0
2007-07-09 17:19:00,123.285,123.3,123.285,123.3,1976899993.0
2007-07-09 17:20:00,123.31,123.31,123.3,123.3,580399988.0
2007-07-09 17:21:00,123.31,123.31,123.3,123.3,580399988.0
2007-07-09 17:22:00,123.31,123.31,123.3,123.31,580399988.0
2007-07-09 17:23:00,123.3,123.31,123.3,123.31,580399988.0
2007-07-09 17:24:00,123.3,123.31,123.3,123.3,580399988.0
2007-07-09 17:25:00,123.31,123.31,123.29,123.3,580399988.0
2007-07-09 17:26:00,123.31,123.31,123.3,123.31,580399988.0
2007-07-09 17:27:00,123.32,123.34,123.32,123.33,580399988.0
2007-07-09 17:28:00,123.34,123.34,123.33,123.34,580399988.0
2007-07-09 17:29:00,123.33,123.34,123.31,123.31,580399988.0
2007-07-09 17:30:00,123.32,123.32,123.31,123.31,580399988.0
2007-07-09 17:31:00,123.32,123.32,123.31,123.31,580399988.0
2007-07-09 17:32:00,123.32,123.35,123.32,123.34,580399988.0
2007-07-09 17:33:00,123.34,123.34,123.335,123.34,580399988.0
2007-07-09 17:34:00,123.35,123.35,123.33,123.34,1571699987.0
2007-07-09 17:35:00,123.33,123.36,123.33,123.34,1571699987.0
2007-07-09 17:36:00,123.35,123.35,123.34,123.35,1571699987.0
2007-07-09 17:37:00,123.35,123.355,123.345,123.35,208100000.0
2007-07-09 17:38:00,123.35,123.35,123.335,123.34,669599988.0
2007-07-09 17:39:00,123.34,123.35,123.34,123.35,1194599983.0
2007-07-09 17:40:00,123.35,123.35,123.34,123.345,826099992.0
2007-07-09 17:41:00,123.35,123.35,123.335,123.335,1595200005.0
2007-07-09 17:42:00,123.34,123.35,123.335,123.345,717200008.0
2007-07-09 17:43:00,123.35,123.35,123.34,123.345,944900009.0
2007-07-09 17:44:00,123.35,123.36,123.34,123.36,1386599991.0
2007-07-09 17:45:00,123.36,123.36,123.35,123.355,1386599991.0
2007-07-09 17:46:00,123.36,123.36,123.345,123.35,1600400002.0
2007-07-09 17:47:00,123.34,123.36,123.34,123.34,1700999984.0
2007-07-09 17:48:00,123.33,123.34,123.33,123.33,1700999984.0
2007-07-09 17:49:00,123.34,123.34,123.32,123.33,1700999984.0
2007-07-09 17:50:00,123.32,123.32,123.32,123.32,1700999984.0
2007-07-09 17:51:00,123.33,123.33,123.33,123.33,1700999984.0
2007-07-09 17:52:00,123.33,123.345,123.325,123.34,1700999984.0
2007-07-09 17:53:00,123.35,123.35,123.34,123.34,455099997.0
2007-07-09 17:54:00,123.345,123.345,123.33,123.34,455099997.0
2007-07-09 17:55:00,123.34,123.34,123.325,123.33,1406899992.0
2007-07-09 17:56:00,123.33,123.34,123.32,123.33,1821200007.0
2007-07-09 17:57:00,123.33,123.33,123.32,123.33,953799993.0
2007-07-09 17:58:00,123.33,123.33,123.32,123.33,1209099990.0
2007-07-09 17:59:00,123.32,123.33,123.32,123.33,1209099990.0
2007-07-09 18:00:00,123.34,123.35,123.33,123.34,1209099990.0
2007-07-09 18:01:00,123.35,123.35,123.34,123.34,1209099990.0
2007-07-09 18:02:00,123.35,123.36,123.35,123.35,1209099990.0
2007-07-09 18:03:00,123.36,123.36,123.35,123.35,1209099990.0
2007-07-09 18:04:00,123.35,123.36,123.325,123.335,1528700010.0
2007-07-09 18:05:00,123.33,123.34,123.33,123.34,110500002.0
2007-07-09 18:06:00,123.34,123.34,123.34,123.34,56000000.0
2007-07-09 18:07:00,123.34,123.35,123.335,123.34,1271200000.0
2007-07-09 18:08:00,123.34,123.34,123.33,123.33,246999994.0
2007-07-09 18:09:00,123.335,123.34,123.33,123.33,139600003.0
2007-07-09 18:10:00,123.34,123.34,123.335,123.335,134400000.0
2007-07-09 18:11:00,123.34,123.34,123.325,123.34,1385899994.0
2007-07-09 18:12:00,123.34,123.34,123.33,123.34,1525699998.0
2007-07-09 18:13:00,123.34,123.345,123.335,123.34,1171300019.0
2007-07-09 18:14:00,123.34,123.34,123.33,123.34,296799994.0
2007-07-09 18:15:00,123.34,123.34,123.32,123.325,732600002.0
2007-07-09 18:16:00,123.325,123.335,123.325,123.325,616940001.0
2007-07-09 18:17:00,123.33,123.34,123.325,123.325,748200001.0
2007-07-09 18:18:00,123.325,123.335,123.325,123.335,1259600000.0
2007-07-09 18:19:00,123.33,123.34,123.325,123.34,1479000016.0
2007-07-09 18:20:00,123.34,123.34,123.34,123.34,191900002.0
2007-07-09 18:21:00,123.34,123.34,123.335,123.335,92600000.0
2007-07-09 18:22:00,123.34,123.34,123.325,123.325,1045800000.0
2007-07-09 18:23:00,123.325,123.325,123.315,123.315,189600000.0
2007-07-09 18:24:00,123.315,123.32,123.315,123.315,417500007.0
2007-07-09 18:25:00,123.315,123.32,123.315,123.32,147600000.0
2007-07-09 18:26:00,123.315,123.32,123.315,123.32,164500000.0
2007-07-09 18:27:00,123.315,123.32,123.295,123.32,2000999996.0
2007-07-09 18:29:00,123.315,123.315,123.31,123.31,90500003.0
2007-07-09 18:30:00,123.31,123.315,123.31,123.31,231299999.0
2007-07-09 18:31:00,123.32,123.345,123.315,123.345,1396200021.0
2007-07-09 18:32:00,123.33,123.34,123.32,123.32,1742799991.0
2007-07-09 18:33:00,123.33,123.34,123.33,123.33,1742799991.0
2007-07-09 18:34:00,123.34,123.34,123.33,123.33,1742799991.0
2007-07-09 18:35:00,123.34,123.34,123.33,123.34,1742799991.0
2007-07-09 18:36:00,123.34,123.36,123.34,123.35,1742799991.0
2007-07-09 18:37:00,123.35,123.36,123.35,123.35,766299982.0
2007-07-09 18:38:00,123.35,123.35,123.35,123.35,360000000.0
2007-07-09 18:39:00,123.35,123.35,123.34,123.34,1166100010.0
2007-07-09 18:40:00,123.35,123.35,123.33,123.345,1646499989.0
2007-07-09 18:41:00,123.35,123.35,123.34,123.34,1069200007.0
2007-07-09 18:42:00,123.34,123.34,123.34,123.34,347300014.0
2007-07-09 18:43:00,123.33,123.33,123.33,123.33,2140799981.0
2007-07-09 18:44:00,123.335,123.34,123.325,123.34,2140799981.0
2007-07-09 18:45:00,123.34,123.34,123.33,123.34,827200012.0
2007-07-09 18:46:00,123.34,123.34,123.33,123.335,827200012.0
2007-07-09 18:47:00,123.34,123.34,123.33,123.34,948500002.0
2007-07-09 18:48:00,123.34,123.34,123.33,123.34,1783300001.0
2007-07-09 18:49:00,123.34,123.34,123.33,123.335,1783300001.0
2007-07-09 18:50:00,123.33,123.33,123.33,123.33,834100004.0
2007-07-09 18:51:00,123.33,123.33,123.3,123.31,1482200004.0
2007-07-09 18:52:00,123.315,123.32,123.31,123.315,322100004.0
2007-07-09 18:53:00,123.315,123.32,123.315,123.32,485999995.0
2007-07-09 18:54:00,123.32,123.32,123.31,123.32,249999996.0
2007-07-09 18:55:00,123.315,123.315,123.305,123.31,1439500014.0
2007-07-09 18:56:00,123.31,123.32,123.31,123.31,522900004.0
2007-07-09 18:57:00,123.32,123.32,123.32,123.32,670400000.0
2007-07-09 18:58:00,123.32,123.32,123.305,123.31,1097700019.0
2007-07-09 18:59:00,123.29,123.3,123.29,123.3,1110099998.0
2007-07-09 19:00:00,123.3,123.31,123.3,123.31,1110099998.0
2007-07-09 19:01:00,123.31,123.32,123.3,123.31,1654899995.0
2007-07-09 19:02:00,123.31,123.32,123.31,123.32,300799999.0
2007-07-09 19:03:00,123.32,123.32,123.305,123.305,460800017.0
2007-07-09 19:04:00,123.31,123.31,123.31,123.31,129299999.0
2007-07-09 19:05:00,123.305,123.31,123.3,123.3,896199996.0
2007-07-09 19:06:00,123.3,123.3,123.3,123.3,964300003.0
2007-07-09 19:07:00,123.31,123.31,123.3,123.3,964300003.0
2007-07-09 19:08:00,123.29,123.3,123.29,123.3,964300003.0
2007-07-09 19:09:00,123.29,123.3,123.29,123.29,964300003.0
2007-07-09 19:10:00,123.3,123.32,123.3,123.32,964300003.0
2007-07-09 19:11:00,123.32,123.32,123.31,123.31,1512900014.0
2007-07-09 19:12:00,123.3,123.31,123.3,123.3,1530800002.0
2007-07-09 19:13:00,123.29,123.3,123.29,123.29,1530800002.0
2007-07-09 19:14:00,123.3,123.3,123.3,123.3,1530800002.0
2007-07-09 19:15:00,123.32,123.33,123.31,123.33,1530800002.0
2007-07-09 19:16:00,123.33,123.33,123.33,123.33,1421999989.0
2007-07-09 19:17:00,123.33,123.33,123.32,123.32,1930600020.0
2007-07-09 19:18:00,123.33,123.34,123.325,123.33,1930600020.0
2007-07-09 19:19:00,123.32,123.33,123.32,123.33,1148700012.0
2007-07-09 19:20:00,123.34,123.35,123.34,123.34,1148700012.0
2007-07-09 19:21:00,123.33,123.34,123.33,123.34,47800000.0
2007-07-09 19:22:00,123.35,123.35,123.35,123.35,47800000.0
2007-07-09 19:23:00,123.35,123.35,123.34,123.34,1447000008.0
2007-07-09 19:24:00,123.345,123.36,123.345,123.35,1455900016.0
2007-07-09 19:25:00,123.35,123.36,123.35,123.35,1178299988.0
2007-07-09 19:26:00,123.35,123.35,123.34,123.34,244599995.0
2007-07-09 19:28:00,123.345,123.35,123.345,123.35,244599995.0
2007-07-09 19:29:00,123.35,123.36,123.35,123.36,1402300014.0
2007-07-09 19:30:00,123.36,123.36,123.35,123.35,1134299993.0
2007-07-09 19:31:00,123.35,123.36,123.35,123.35,1101699978.0
2007-07-09 19:32:00,123.36,123.36,123.35,123.35,1101699978.0
2007-07-09 19:33:00,123.36,123.36,123.36,123.36,1101699978.0
2007-07-09 19:34:00,123.36,123.37,123.35,123.36,2102600011.0
2007-07-09 19:35:00,123.36,123.36,123.36,123.36,74500000.0
2007-07-09 19:36:00,123.36,123.36,123.355,123.36,116600000.0
2007-07-09 19:37:00,123.36,123.36,123.36,123.36,52000000.0
2007-07-09 19:38:00,123.36,123.36,123.36,123.36,180000000.0
2007-07-09 19:39:00,123.36,123.36,123.355,123.36,251200000.0
2007-07-09 19:40:00,123.34,123.35,123.34,123.34,1944000015.0
2007-07-09 19:41:00,123.35,123.35,123.34,123.34,1944000015.0
2007-07-09 19:42:00,123.35,123.36,123.345,123.355,1944000015.0
2007-07-09 19:43:00,123.36,123.36,123.345,123.35,756300006.0
2007-07-09 19:44:00,123.35,123.36,123.35,123.36,956800003.0
2007-07-09 19:46:00,123.36,123.37,123.36,123.36,968099991.0
2007-07-09 19:47:00,123.36,123.36,123.36,123.36,1330799996.0
2007-07-09 19:48:00,123.36,123.37,123.36,123.36,1766099985.0
2007-07-09 19:49:00,123.36,123.36,123.36,123.36,1440100003.0
2007-07-09 19:50:00,123.355,123.375,123.355,123.37,1440100003.0
2007-07-09 19:51:00,123.37,123.37,123.37,123.37,521399994.0
2007-07-09 19:52:00,123.37,123.38,123.37,123.38,946099998.0
2007-07-09 19:53:00,123.38,123.38,123.38,123.38,3900000.0
2007-07-09 19:54:00,123.375,123.375,123.375,123.375,40100000.0
2007-07-09 19:55:00,123.375,123.375,123.375,123.375,2400000.0
2007-07-09 19:56:00,123.375,123.38,123.375,123.375,64400000.0
2007-07-09 19:57:00,123.38,123.38,123.375,123.38,170400001.0
2007-07-09 19:58:00,123.38,123.39,123.38,123.38,52010000.0
2007-07-09 19:59:00,123.38,123.38,123.38,123.38,30100000.0
2007-07-09 20:00:00,123.38,123.38,123.37,123.375,137299996.0
2007-07-09 20:01:00,123.375,123.375,123.37,123.37,2129000000.0
2007-07-09 20:02:00,123.37,123.37,123.37,123.37,1523000020.0
2007-07-09 20:03:00,123.37,123.37,123.37,123.37,895500004.0
2007-07-09 20:04:00,123.37,123.37,123.37,123.37,167600008.0
2007-07-09 20:05:00,123.37,123.37,123.37,123.37,79800004.0
2007-07-09 20:06:00,123.37,123.37,123.37,123.37,47099998.0
2007-07-09 20:07:00,123.37,123.37,123.37,123.37,45500000.0
2007-07-09 20:08:00,123.37,123.37,123.37,123.37,827000000.0
2007-07-09 20:09:00,123.36,123.37,123.34,123.36,2037400014.0
2007-07-09 20:10:00,123.36,123.37,123.345,123.35,2037400014.0
2007-07-09 20:11:00,123.35,123.36,123.35,123.36,870500006.0
2007-07-09 20:12:00,123.36,123.36,123.345,123.36,1930699994.0
2007-07-09 20:13:00,123.36,123.36,123.345,123.345,813199997.0
2007-07-09 20:14:00,123.345,123.35,123.345,123.345,1644799979.0
2007-07-09 20:15:00,123.35,123.35,123.35,123.35,506400014.0
2007-07-09 20:16:00,123.35,123.35,123.35,123.35,882500030.0
2007-07-09 20:17:00,123.35,123.35,123.35,123.35,111900002.0
2007-07-09 20:18:00,123.35,123.35,123.35,123.35,83199996.0
2007-07-09 20:19:00,123.35,123.35,123.35,123.35,62399997.0
2007-07-09 20:20:00,123.35,123.35,123.335,123.34,689299991.0
2007-07-09 20:21:00,123.34,123.34,123.335,123.335,74699996.0
2007-07-09 20:22:00,123.33,123.33,123.32,123.33,1967699995.0
2007-07-09 20:23:00,123.34,123.35,123.325,123.33,1967699995.0
2007-07-09 20:24:00,123.33,123.34,123.325,123.34,1798500006.0
2007-07-09 20:25:00,123.34,123.345,123.34,123.34,244800000.0
2007-07-09 20:26:00,123.33,123.33,123.33,123.33,1240700016.0
2007-07-09 20:27:00,123.335,123.34,123.325,123.335,1240700016.0
2007-07-09 20:28:00,123.34,123.34,123.33,123.34,190300000.0
2007-07-09 20:29:00,123.34,123.34,123.31,123.33,2061300022.0
2007-07-09 20:30:00,123.31,123.32,123.31,123.31,2022300011.0
2007-07-09 20:31:00,123.305,123.32,123.3,123.315,2022300011.0
2007-07-09 20:32:00,123.31,123.32,123.31,123.32,696600014.0
2007-07-09 20:33:00,123.32,123.32,123.32,123.32,915900001.0
2007-07-09 20:34:00,123.32,123.32,123.32,123.32,236000000.0
2007-07-09 20:35:00,123.32,123.33,123.32,123.33,1051900006.0
2007-07-09 20:36:00,123.34,123.34,123.33,123.34,1051900006.0
2007-07-09 20:37:00,123.34,123.34,123.33,123.33,524500005.0
2007-07-09 20:38:00,123.33,123.33,123.325,123.325,1400799992.0
2007-07-09 20:39:00,123.33,123.33,123.33,123.33,147300004.0
2007-07-09 20:40:00,123.33,123.33,123.32,123.33,1620799996.0
2007-07-09 20:41:00,123.33,123.33,123.315,123.32,1097700013.0
2007-07-09 20:42:00,123.32,123.33,123.32,123.33,601800016.0
2007-07-09 20:43:00,123.33,123.33,123.33,123.33,418700001.0
2007-07-09 20:44:00,123.33,123.33,123.325,123.33,621500019.0
2007-07-09 20:45:00,123.33,123.33,123.33,123.33,734100008.0
2007-07-09 20:46:00,123.33,123.34,123.33,123.33,1726299999.0
2007-07-09 20:47:00,123.33,123.34,123.33,123.34,1253300005.0
2007-07-09 20:48:00,123.335,123.35,123.335,123.34,665700016.0
2007-07-09 20:49:00,123.34,123.345,123.34,123.345,259000007.0
2007-07-09 20:50:00,123.34,123.35,123.34,123.345,510000007.0
2007-07-09 20:51:00,123.345,123.35,123.34,123.345,282299999.0
2007-07-09 20:52:00,123.35,123.35,123.345,123.35,1141900024.0
2007-07-09 20:53:00,123.35,123.35,123.345,123.35,701000016.0
2007-07-09 20:54:00,123.33,123.33,123.32,123.32,367300014.0
2007-07-09 20:55:00,123.31,123.31,123.31,123.31,367300014.0
2007-07-09 20:56:00,123.32,123.32,123.32,123.32,367300014.0
2007-07-09 20:57:00,123.32,123.33,123.32,123.33,544100009.0
2007-07-09 20:58:00,123.33,123.33,123.32,123.33,1479800003.0
2007-07-09 20:59:00,123.33,123.345,123.325,123.345,2081500003.0
2007-07-09 21:00:00,123.33,123.34,123.33,123.33,476799987.0
2007-07-09 21:01:00,123.33,123.33,123.33,123.33,476799987.0
2007-07-09 21:02:00,123.33,123.33,123.325,123.33,1143700019.0
2007-07-09 21:03:00,123.33,123.35,123.33,123.34,1616400029.0
2007-07-09 21:04:00,123.34,123.345,123.34,123.345,85200002.0
2007-07-09 21:05:00,123.345,123.345,123.345,123.345,8000000.0
2007-07-09 21:06:00,123.345,123.345,123.34,123.34,1244300008.0
2007-07-09 21:07:00,123.34,123.34,123.34,123.34,156900002.0
2007-07-09 21:08:00,123.34,123.345,123.34,123.345,118700002.0
2007-07-09 21:09:00,123.34,123.35,123.34,123.35,425799999.0
2007-07-09 21:10:00,123.345,123.35,123.345,123.345,578300008.0
2007-07-09 21:11:00,123.345,123.345,123.345,123.345,98099998.0
2007-07-09 21:12:00,123.35,123.36,123.35,123.35,184900000.0
2007-07-09 21:13:00,123.36,123.36,123.35,123.35,143700000.0
2007-07-09 21:14:00,123.35,123.35,123.35,123.35,220000000.0
2007-07-09 21:15:00,123.35,123.35,123.345,123.35,300800000.0
2007-07-09 21:16:00,123.35,123.35,123.34,123.34,110299998.0
2007-07-09 21:18:00,123.345,123.345,123.345,123.345,6400000.0
2007-07-09 21:19:00,123.35,123.35,123.35,123.35,239400010.0
2007-07-09 21:20:00,123.35,123.35,123.345,123.35,754500006.0
2007-07-09 21:21:00,123.34,123.36,123.34,123.36,448200014.0
2007-07-09 21:22:00,123.36,123.36,123.355,123.36,448200014.0
2007-07-09 21:23:00,123.355,123.36,123.34,123.355,1164100018.0
2007-07-09 21:24:00,123.36,123.36,123.35,123.35,661900011.0
2007-07-09 21:25:00,123.35,123.36,123.35,123.35,485000000.0
2007-07-09 21:26:00,123.36,123.36,123.35,123.355,785700005.0
2007-07-09 21:27:00,123.37,123.37,123.36,123.36,1986300012.0
2007-07-09 21:28:00,123.37,123.37,123.37,123.37,1986300012.0
2007-07-09 21:29:00,123.365,123.38,123.365,123.37,742500011.0
2007-07-09 21:30:00,123.38,123.39,123.37,123.375,1210200030.0
2007-07-09 21:31:00,123.375,123.38,123.375,123.38,201700008.0
2007-07-09 21:32:00,123.37,123.38,123.37,123.37,1604600005.0
2007-07-09 21:33:00,123.37,123.38,123.37,123.37,1604600005.0
2007-07-09 21:34:00,123.37,123.39,123.37,123.39,1093399998.0
2007-07-09 21:35:00,123.39,123.39,123.39,123.39,653499995.0
2007-07-09 21:36:00,123.39,123.39,123.385,123.385,214400002.0
2007-07-09 21:37:00,123.39,123.39,123.38,123.38,847300000.0
2007-07-09 21:38:00,123.38,123.38,123.38,123.38,534900009.0
2007-07-09 21:39:00,123.38,123.39,123.38,123.385,1153799977.0
2007-07-09 21:40:00,123.385,123.39,123.375,123.39,999899993.0
2007-07-09 21:41:00,123.39,123.39,123.38,123.38,1910399986.0
2007-07-09 21:42:00,123.375,123.39,123.375,123.38,1910399986.0
2007-07-09 21:43:00,123.38,123.38,123.38,123.38,719500010.0
2007-07-09 21:44:00,123.38,123.39,123.375,123.38,1756900012.0
2007-07-09 21:46:00,123.39,123.39,123.38,123.38,289300002.0
2007-07-09 21:47:00,123.39,123.39,123.38,123.39,335200006.0
2007-07-09 21:48:00,123.385,123.39,123.38,123.38,379700004.0
2007-07-09 21:49:00,123.39,123.39,123.38,123.38,1119999995.0
2007-07-09 21:50:00,123.38,123.38,123.36,123.36,1119999995.0
2007-07-09 21:51:00,123.37,123.37,123.365,123.37,173000006.0
2007-07-09 21:52:00,123.37,123.37,123.37,123.37,135700006.0
2007-07-09 21:53:00,123.37,123.37,123.36,123.37,1486399996.0
2007-07-09 21:54:00,123.37,123.37,123.37,123.37,254099998.0
2007-07-09 21:55:00,123.37,123.37,123.365,123.365,111699996.0
2007-07-09 21:56:00,123.37,123.37,123.365,123.37,274200006.0
2007-07-09 21:57:00,123.38,123.39,123.37,123.39,1059599999.0
2007-07-09 21:58:00,123.39,123.39,123.38,123.38,1059599999.0
2007-07-09 21:59:00,123.38,123.39,123.375,123.39,1087799997.0
2007-07-09 22:00:00,123.39,123.39,123.39,123.39,130700001.0
2007-07-09 22:01:00,123.39,123.39,123.38,123.38,436400002.0
2007-07-09 22:02:00,123.38,123.39,123.38,123.39,384799999.0
2007-07-09 22:03:00,123.39,123.39,123.38,123.38,787599998.0
2007-07-09 22:04:00,123.38,123.39,123.38,123.39,430299999.0
2007-07-09 22:05:00,123.39,123.39,123.38,123.39,670299995.0
2007-07-09 22:06:00,123.39,123.39,123.38,123.39,899199998.0
2007-07-09 22:07:00,123.39,123.39,123.38,123.38,341899991.0
2007-07-09 22:08:00,123.39,123.39,123.38,123.38,598100010.0
2007-07-09 22:09:00,123.38,123.38,123.38,123.38,200000000.0
2007-07-09 22:10:00,123.38,123.38,123.38,123.38,93700000.0
2007-07-09 22:11:00,123.38,123.38,123.37,123.38,531400007.0
2007-07-09 22:12:00,123.38,123.39,123.37,123.38,839100023.0
2007-07-09 22:13:00,123.38,123.39,123.38,123.38,340400002.0
2007-07-09 22:14:00,123.38,123.39,123.38,123.38,346599999.0
2007-07-09 22:15:00,123.39,123.39,123.38,123.38,102099999.0
2007-07-09 22:16:00,123.39,123.39,123.38,123.39,1133799994.0
2007-07-09 22:17:00,123.39,123.39,123.39,123.39,168000000.0
2007-07-09 22:18:00,123.39,123.39,123.37,123.37,925899980.0
2007-07-09 22:19:00,123.37,123.38,123.37,123.38,444099999.0
2007-07-09 22:20:00,123.38,123.38,123.38,123.38,102399997.0
2007-07-09 22:21:00,123.38,123.38,123.38,123.38,73599998.0
2007-07-09 22:22:00,123.38,123.39,123.38,123.38,241599988.0
2007-07-09 22:23:00,123.38,123.39,123.37,123.38,256299995.0
2007-07-09 22:24:00,123.38,123.39,123.37,123.38,534700006.0
2007-07-09 22:25:00,123.38,123.39,123.38,123.39,312400002.0
2007-07-09 22:26:00,123.39,123.4,123.39,123.39,673800001.0
2007-07-09 22:27:00,123.39,123.4,123.39,123.4,237099998.0
2007-07-09 22:28:00,123.4,123.4,123.4,123.4,52000000.0
2007-07-09 22:29:00,123.4,123.4,123.4,123.4,76000000.0
2007-07-09 22:30:00,123.4,123.4,123.38,123.38,124000000.0
2007-07-09 22:31:00,123.39,123.39,123.39,123.39,94400002.0
2007-07-09 22:32:00,123.39,123.39,123.39,123.39,749100010.0
2007-07-09 22:33:00,123.39,123.4,123.39,123.4,384799999.0
2007-07-09 22:34:00,123.4,123.4,123.39,123.4,960600006.0
2007-07-09 22:35:00,123.4,123.4,123.39,123.4,280099993.0
2007-07-09 22:36:00,123.4,123.4,123.4,123.4,80000003.0
2007-07-09 22:37:00,123.4,123.4,123.37,123.38,1013300001.0
2007-07-09 22:38:00,123.38,123.38,123.37,123.37,821400015.0
2007-07-09 22:39:00,123.37,123.37,123.36,123.36,500599998.0
2007-07-09 22:40:00,123.36,123.37,123.36,123.37,200799999.0
2007-07-09 22:41:00,123.37,123.37,123.35,123.36,1804400001.0
2007-07-09 22:42:00,123.36,123.36,123.355,123.36,651700000.0
2007-07-09 22:43:00,123.36,123.36,123.355,123.36,271500000.0
2007-07-09 22:44:00,123.36,123.36,123.36,123.36,396000000.0
2007-07-09 22:45:00,123.36,123.37,123.36,123.37,301200001.0
2007-07-09 22:46:00,123.37,123.37,123.36,123.37,290899995.0
2007-07-09 22:47:00,123.37,123.37,123.36,123.37,609999990.0
2007-07-09 22:48:00,123.37,123.37,123.37,123.37,255700006.0
2007-07-09 22:49:00,123.365,123.38,123.365,123.38,1093300018.0
2007-07-09 22:50:00,123.37,123.38,123.36,123.37,1490699975.0
2007-07-09 22:51:00,123.38,123.38,123.37,123.37,2044400030.0
2007-07-09 22:52:00,123.37,123.39,123.37,123.37,1685300024.0
2007-07-09 22:53:00,123.38,123.39,123.37,123.39,914400012.0
2007-07-09 22:54:00,123.39,123.39,123.39,123.39,72000000.0
2007-07-09 22:55:00,123.39,123.39,123.38,123.38,374900006.0
2007-07-09 22:56:00,123.39,123.4,123.38,123.4,682800015.0
2007-07-09 22:57:00,123.39,123.41,123.39,123.4,201800003.0
2007-07-09 22:58:00,123.4,123.41,123.39,123.41,732000016.0
2007-07-09 22:59:00,123.41,123.41,123.39,123.39,898800036.0
2007-07-09 23:00:00,123.4,123.42,123.39,123.39,277100000.0
2007-07-09 23:01:00,123.39,123.39,123.38,123.39,160099998.0
2007-07-09 23:02:00,123.39,123.39,123.37,123.37,308000000.0
2007-07-09 23:03:00,123.37,123.37,123.37,123.37,115600002.0
2007-07-09 23:04:00,123.37,123.38,123.37,123.38,220100002.0
2007-07-09 23:05:00,123.39,123.41,123.39,123.4,922300023.0
2007-07-09 23:06:00,123.4,123.41,123.38,123.4,1090100011.0
2007-07-09 23:07:00,123.4,123.41,123.38,123.4,1440999990.0
2007-07-09 23:08:00,123.41,123.41,123.38,123.4,771099999.0
2007-07-09 23:09:00,123.4,123.4,123.39,123.39,141799997.0
2007-07-09 23:10:00,123.39,123.39,123.38,123.38,854699983.0
2007-07-09 23:11:00,123.39,123.39,123.38,123.38,684700006.0
2007-07-09 23:12:00,123.38,123.39,123.38,123.39,96700001.0
2007-07-09 23:13:00,123.39,123.39,123.39,123.39,490700000.0
2007-07-09 23:14:00,123.39,123.39,123.38,123.38,783800002.0
2007-07-09 23:15:00,123.38,123.38,123.38,123.38,18400000.0
2007-07-09 23:16:00,123.38,123.38,123.37,123.37,138400000.0
2007-07-09 23:17:00,123.37,123.38,123.36,123.37,922300008.0
2007-07-09 23:18:00,123.37,123.37,123.36,123.37,890800022.0
2007-07-09 23:19:00,123.37,123.37,123.35,123.37,356400002.0
2007-07-09 23:20:00,123.36,123.4,123.36,123.39,248599999.0
2007-07-09 23:21:00,123.39,123.39,123.38,123.38,16000000.0
2007-07-09 23:22:00,123.39,123.4,123.37,123.38,593899992.0
2007-07-09 23:23:00,123.38,123.38,123.38,123.38,78900000.0
2007-07-09 23:24:00,123.37,123.37,123.36,123.36,707299993.0
2007-07-09 23:25:00,123.37,123.37,123.37,123.37,76000000.0
2007-07-09 23:26:00,123.37,123.37,123.36,123.36,174899998.0
2007-07-09 23:27:00,123.36,123.37,123.36,123.36,358899988.0
2007-07-09 23:28:00,123.36,123.37,123.35,123.36,422999993.0
2007-07-09 23:29:00,123.36,123.36,123.34,123.34,839100000.0
2007-07-09 23:30:00,123.34,123.35,123.325,123.33,1483800010.0
2007-07-09 23:31:00,123.34,123.35,123.33,123.35,1331399994.0
2007-07-09 23:32:00,123.34,123.35,123.33,123.33,509699993.0
2007-07-09 23:33:00,123.34,123.34,123.33,123.34,468099994.0
2007-07-09 23:34:00,123.34,123.34,123.33,123.34,1001099998.0
2007-07-09 23:35:00,123.34,123.34,123.325,123.34,600899991.0
2007-07-09 23:36:00,123.33,123.34,123.33,123.34,231199996.0
2007-07-09 23:37:00,123.34,123.34,123.33,123.34,315600001.0
2007-07-09 23:38:00,123.34,123.34,123.34,123.34,138399997.0
2007-07-09 23:39:00,123.34,123.34,123.33,123.34,279300004.0
2007-07-09 23:40:00,123.34,123.34,123.34,123.34,359400012.0
2007-07-09 23:41:00,123.34,123.34,123.33,123.335,565000005.0
2007-07-09 23:42:00,123.34,123.34,123.34,123.34,265800004.0
2007-07-09 23:43:00,123.34,123.34,123.32,123.33,1392400033.0
2007-07-09 23:44:00,123.34,123.34,123.33,123.34,833700006.0
2007-07-09 23:45:00,123.34,123.34,123.33,123.34,580800010.0
2007-07-09 23:47:00,123.34,123.35,123.335,123.34,545799987.0
2007-07-09 23:48:00,123.35,123.35,123.35,123.35,40000000.0
2007-07-09 23:50:00,123.35,123.35,123.34,123.34,360899993.0
2007-07-09 23:51:00,123.35,123.35,123.34,123.35,360899993.0
2007-07-09 23:52:00,123.35,123.36,123.35,123.36,622000020.0
2007-07-09 23:53:00,123.36,123.36,123.35,123.35,153400000.0
2007-07-09 23:54:00,123.36,123.36,123.36,123.36,84000000.0
2007-07-09 23:55:00,123.36,123.36,123.36,123.36,49600002.0
2007-07-09 23:56:00,123.36,123.36,123.36,123.36,52000000.0
2007-07-09 23:57:00,123.36,123.37,123.36,123.36,392599999.0
2007-07-09 23:58:00,123.36,123.37,123.36,123.36,535300010.0
2007-07-09 23:59:00,123.36,123.38,123.36,123.38,830700011.0
2007-07-10 00:00:00,123.38,123.39,123.38,123.39,1742500027.0
2007-07-10 00:01:00,123.39,123.41,123.39,123.4,672399983.0
2007-07-10 00:02:00,123.4,123.41,123.4,123.4,672399983.0
2007-07-10 00:03:00,123.4,123.4,123.38,123.38,1431699994.0
2007-07-10 00:04:00,123.38,123.38,123.38,123.38,734700001.0
2007-07-10 00:05:00,123.38,123.395,123.38,123.39,1511800020.0
2007-07-10 00:06:00,123.41,123.41,123.41,123.41,325000000.0
2007-07-10 00:07:00,123.43,123.43,123.42,123.43,325000000.0
2007-07-10 00:08:00,123.42,123.42,123.42,123.42,325000000.0
2007-07-10 00:09:00,123.42,123.42,123.42,123.42,142000000.0
2007-07-10 00:10:00,123.42,123.42,123.41,123.41,165500004.0
2007-07-10 00:11:00,123.41,123.41,123.405,123.405,189600008.0
2007-07-10 00:12:00,123.41,123.41,123.41,123.41,719900031.0
2007-07-10 00:13:00,123.42,123.42,123.41,123.41,1072800002.0
2007-07-10 00:14:00,123.41,123.42,123.4,123.42,327000000.0
2007-07-10 00:15:00,123.42,123.42,123.41,123.41,187299999.0
2007-07-10 00:16:00,123.41,123.41,123.4,123.4,586200001.0
2007-07-10 00:17:00,123.4,123.4,123.4,123.4,225100008.0
2007-07-10 00:18:00,123.4,123.4,123.4,123.4,148600001.0
2007-07-10 00:19:00,123.4,123.4,123.38,123.39,1177499998.0
2007-07-10 00:20:00,123.39,123.39,123.38,123.38,373599998.0
2007-07-10 00:21:00,123.38,123.39,123.375,123.38,358199996.0
2007-07-10 00:22:00,123.38,123.39,123.38,123.39,145599998.0
2007-07-10 00:24:00,123.39,123.39,123.38,123.38,526000005.0
2007-07-10 00:25:00,123.38,123.39,123.38,123.39,723600000.0
2007-07-10 00:26:00,123.39,123.39,123.38,123.38,219599997.0
2007-07-10 00:27:00,123.39,123.39,123.39,123.39,94400000.0
2007-07-10 00:28:00,123.38,123.38,123.38,123.38,94400000.0
2007-07-10 00:29:00,123.38,123.38,123.36,123.37,1816799978.0
2007-07-10 00:30:00,123.37,123.37,123.36,123.37,243600001.0
2007-07-10 00:31:00,123.38,123.38,123.37,123.38,364600004.0
2007-07-10 00:32:00,123.38,123.38,123.38,123.38,35200000.0
2007-07-10 00:33:00,123.38,123.39,123.37,123.39,876499992.0
2007-07-10 00:34:00,123.385,123.41,123.375,123.4,1652500005.0
2007-07-10 00:35:00,123.41,123.43,123.4,123.405,1493799992.0
2007-07-10 00:36:00,123.41,123.41,123.4,123.4,388600000.0
2007-07-10 00:37:00,123.4,123.4,123.37,123.38,1323599969.0
2007-07-10 00:38:00,123.38,123.38,123.36,123.38,2028399996.0
2007-07-10 00:39:00,123.38,123.38,123.38,123.38,141500000.0
2007-07-10 00:40:00,123.38,123.4,123.38,123.38,1257899998.0
2007-07-10 00:41:00,123.39,123.39,123.38,123.38,783799999.0
2007-07-10 00:42:00,123.38,123.38,123.37,123.38,527500000.0
2007-07-10 00:45:00,123.38,123.38,123.38,123.38,19200000.0
2007-07-10 00:46:00,123.38,123.38,123.36,123.37,363899997.0
2007-07-10 00:47:00,123.37,123.38,123.37,123.38,218399999.0
2007-07-10 00:48:00,123.38,123.38,123.36,123.37,661200004.0
2007-07-10 00:50:00,123.37,123.38,123.36,123.38,1632999988.0
2007-07-10 00:51:00,123.38,123.38,123.38,123.38,900000.0
2007-07-10 00:52:00,123.38,123.38,123.37,123.38,281700009.0
2007-07-10 00:53:00,123.38,123.38,123.38,123.38,13600000.0
2007-07-10 00:54:00,123.38,123.38,123.37,123.37,296499998.0
2007-07-10 00:55:00,123.37,123.37,123.36,123.36,1082100022.0
2007-07-10 00:56:00,123.37,123.37,123.365,123.37,698000016.0
2007-07-10 00:57:00,123.37,123.38,123.37,123.37,1029500004.0
2007-07-10 00:58:00,123.38,123.39,123.37,123.38,1052799999.0
2007-07-10 00:59:00,123.37,123.38,123.365,123.38,1052799999.0
2007-07-10 01:00:00,123.39,123.39,123.38,123.39,129300000.0
2007-07-10 01:01:00,123.39,123.39,123.385,123.39,129300000.0
2007-07-10 01:02:00,123.39,123.39,123.38,123.38,125200003.0
2007-07-10 01:03:00,123.385,123.385,123.34,123.35,1808600008.0
2007-07-10 01:04:00,123.35,123.36,123.34,123.35,1536899993.0
2007-07-10 01:05:00,123.33,123.36,123.325,123.33,1536899993.0
2007-07-10 01:06:00,123.34,123.34,123.31,123.31,1337899982.0
2007-07-10 01:07:00,123.32,123.33,123.31,123.33,1337899982.0
2007-07-10 01:08:00,123.33,123.33,123.32,123.33,1056599983.0
2007-07-10 01:09:00,123.33,123.33,123.33,123.33,188000000.0
2007-07-10 01:10:00,123.33,123.34,123.33,123.34,2037900016.0
2007-07-10 01:12:00,123.34,123.34,123.325,123.33,1978599988.0
2007-07-10 01:13:00,123.33,123.34,123.33,123.335,505699982.0
2007-07-10 01:14:00,123.34,123.34,123.33,123.34,890999973.0
2007-07-10 01:15:00,123.33,123.34,123.33,123.34,205200001.0
2007-07-10 01:16:00,123.34,123.35,123.34,123.34,205200001.0
2007-07-10 01:17:00,123.34,123.34,123.34,123.34,49099998.0
2007-07-10 01:18:00,123.34,123.35,123.34,123.34,782300008.0
2007-07-10 01:19:00,123.34,123.34,123.33,123.33,2144099988.0
2007-07-10 01:20:00,123.32,123.34,123.31,123.32,1875100012.0
2007-07-10 01:21:00,123.32,123.32,123.305,123.305,1875100012.0
2007-07-10 01:22:00,123.305,123.32,123.3,123.31,1802099976.0
2007-07-10 01:23:00,123.31,123.32,123.31,123.31,1702900022.0
2007-07-10 01:24:00,123.31,123.34,123.31,123.34,1659400026.0
2007-07-10 01:25:00,123.34,123.34,123.33,123.34,1703499994.0
2007-07-10 01:26:00,123.33,123.34,123.33,123.34,1373699994.0
2007-07-10 01:27:00,123.34,123.34,123.33,123.335,1373699994.0
2007-07-10 01:28:00,123.34,123.34,123.34,123.34,56800000.0
2007-07-10 01:29:00,123.34,123.35,123.34,123.34,1085699969.0
2007-07-10 01:30:00,123.34,123.35,123.33,123.33,651400001.0
2007-07-10 01:31:00,123.34,123.36,123.34,123.35,880199999.0
2007-07-10 01:32:00,123.35,123.35,123.34,123.34,880199999.0
2007-07-10 01:33:00,123.34,123.35,123.34,123.35,626899995.0
2007-07-10 01:34:00,123.35,123.35,123.34,123.34,496600000.0
2007-07-10 01:35:00,123.33,123.355,123.33,123.355,479000001.0
2007-07-10 01:36:00,123.35,123.355,123.35,123.355,361999992.0
2007-07-10 01:37:00,123.36,123.36,123.355,123.355,310600000.0
2007-07-10 01:38:00,123.355,123.36,123.355,123.355,191900000.0
2007-07-10 01:39:00,123.35,123.355,123.35,123.355,137099999.0
2007-07-10 01:40:00,123.35,123.35,123.35,123.35,86900000.0
2007-07-10 01:41:00,123.35,123.35,123.34,123.34,319999998.0
2007-07-10 01:42:00,123.34,123.34,123.34,123.34,547899997.0
2007-07-10 01:43:00,123.35,123.35,123.34,123.34,547899997.0
2007-07-10 01:44:00,123.34,123.35,123.34,123.35,346300003.0
2007-07-10 01:45:00,123.35,123.35,123.34,123.34,331199997.0
2007-07-10 01:46:00,123.34,123.35,123.34,123.35,847299999.0
2007-07-10 01:47:00,123.35,123.36,123.34,123.35,2087999991.0
2007-07-10 01:48:00,123.35,123.35,123.32,123.335,2087999991.0
2007-07-10 01:50:00,123.34,123.34,123.33,123.33,360299994.0
2007-07-10 01:51:00,123.34,123.34,123.33,123.33,1851800009.0
2007-07-10 01:52:00,123.32,123.34,123.31,123.32,1851800009.0
2007-07-10 01:53:00,123.31,123.32,123.31,123.31,1851800009.0
2007-07-10 01:54:00,123.315,123.32,123.3,123.32,1851800009.0
2007-07-10 01:55:00,123.32,123.32,123.3,123.31,587900001.0
2007-07-10 01:56:00,123.32,123.32,123.3,123.32,587900001.0
2007-07-10 01:57:00,123.315,123.32,123.315,123.32,243600001.0
2007-07-10 01:59:00,123.32,123.325,123.32,123.32,336000001.0
2007-07-10 02:00:00,123.32,123.32,123.3,123.3,1968099989.0
2007-07-10 02:01:00,123.29,123.29,123.27,123.27,1968099989.0
2007-07-10 02:02:00,123.28,123.28,123.25,123.28,1968099989.0
2007-07-10 02:03:00,123.27,123.3,123.27,123.28,1968099989.0
2007-07-10 02:04:00,123.28,123.29,123.28,123.29,1968099989.0
2007-07-10 02:05:00,123.28,123.3,123.28,123.29,1089900004.0
2007-07-10 02:06:00,123.3,123.3,123.29,123.3,1089900004.0
2007-07-10 02:07:00,123.29,123.31,123.29,123.3,2117500032.0
2007-07-10 02:08:00,123.29,123.3,123.29,123.29,2117500032.0
2007-07-10 02:09:00,123.3,123.3,123.29,123.29,2117500032.0
2007-07-10 02:10:00,123.29,123.3,123.29,123.3,2117500032.0
2007-07-10 02:11:00,123.3,123.3,123.29,123.3,737599995.0
2007-07-10 02:12:00,123.31,123.31,123.3,123.3,737599995.0
2007-07-10 02:13:00,123.3,123.31,123.3,123.31,737599995.0
2007-07-10 02:14:00,123.31,123.31,123.31,123.31,1512600004.0
2007-07-10 02:15:00,123.32,123.32,123.3,123.32,1512600004.0
2007-07-10 02:16:00,123.32,123.32,123.3,123.3,1134600001.0
2007-07-10 02:17:00,123.31,123.31,123.31,123.31,2111199973.0
2007-07-10 02:18:00,123.31,123.31,123.3,123.3,2111199973.0
2007-07-10 02:19:00,123.31,123.31,123.3,123.3,1829000001.0
2007-07-10 02:20:00,123.31,123.31,123.29,123.29,1829000001.0
2007-07-10 02:21:00,123.28,123.29,123.27,123.27,1829000001.0
2007-07-10 02:22:00,123.27,123.28,123.27,123.28,1829000001.0
2007-07-10 02:23:00,123.28,123.28,123.27,123.28,938200017.0
2007-07-10 02:24:00,123.27,123.29,123.27,123.28,803100008.0
2007-07-10 02:25:00,123.27,123.28,123.26,123.27,803100008.0
2007-07-10 02:26:00,123.28,123.28,123.27,123.27,803100008.0
2007-07-10 02:27:00,123.27,123.27,123.265,123.27,803100008.0
2007-07-10 02:28:00,123.28,123.28,123.26,123.26,2057100022.0
2007-07-10 02:29:00,123.25,123.26,123.24,123.26,2057100022.0
2007-07-10 02:30:00,123.27,123.28,123.26,123.27,2057100022.0
2007-07-10 02:31:00,123.28,123.28,123.265,123.27,2057100022.0
2007-07-10 02:32:00,123.27,123.29,123.27,123.29,2008800010.0
2007-07-10 02:33:00,123.28,123.29,123.27,123.28,912100008.0
2007-07-10 02:34:00,123.28,123.29,123.27,123.27,912100008.0
2007-07-10 02:35:00,123.28,123.29,123.28,123.285,454100005.0
2007-07-10 02:36:00,123.29,123.29,123.27,123.27,1053499999.0
2007-07-10 02:37:00,123.275,123.29,123.27,123.29,1368800006.0
2007-07-10 02:38:00,123.28,123.28,123.26,123.27,2057799999.0
2007-07-10 02:39:00,123.26,123.27,123.25,123.26,2057799999.0
2007-07-10 02:40:00,123.27,123.27,123.25,123.25,2057799999.0
2007-07-10 02:41:00,123.25,123.25,123.23,123.24,2057799999.0
2007-07-10 02:42:00,123.22,123.24,123.22,123.22,2093400004.0
2007-07-10 02:43:00,123.21,123.22,123.2,123.21,2093400004.0
2007-07-10 02:44:00,123.2,123.22,123.2,123.22,2093400004.0
2007-07-10 02:45:00,123.22,123.23,123.215,123.215,2093400004.0
2007-07-10 02:46:00,123.22,123.22,123.22,123.22,298200001.0
2007-07-10 02:47:00,123.23,123.23,123.22,123.22,1311300018.0
2007-07-10 02:48:00,123.22,123.22,123.21,123.21,1311300018.0
2007-07-10 02:49:00,123.21,123.21,123.205,123.205,1219100008.0
2007-07-10 02:50:00,123.205,123.23,123.205,123.23,1019899997.0
2007-07-10 02:51:00,123.23,123.23,123.22,123.23,1206500010.0
2007-07-10 02:52:00,123.23,123.23,123.22,123.22,1973300044.0
2007-07-10 02:53:00,123.22,123.23,123.21,123.23,1817000031.0
2007-07-10 02:54:00,123.22,123.24,123.22,123.23,1817000031.0
2007-07-10 02:55:00,123.24,123.24,123.22,123.23,1817000031.0
2007-07-10 02:56:00,123.23,123.24,123.23,123.23,1817000031.0
2007-07-10 02:57:00,123.23,123.26,123.23,123.26,1360400012.0
2007-07-10 02:58:00,123.25,123.25,123.24,123.24,1360400012.0
2007-07-10 02:59:00,123.23,123.25,123.23,123.24,1360400012.0
2007-07-10 03:00:00,123.25,123.26,123.24,123.26,1360400012.0
2007-07-10 03:01:00,123.26,123.26,123.25,123.26,1360400012.0
2007-07-10 03:02:00,123.27,123.27,123.25,123.26,1414899989.0
2007-07-10 03:03:00,123.26,123.27,123.255,123.26,1414899989.0
2007-07-10 03:04:00,123.26,123.26,123.26,123.26,376800000.0
2007-07-10 03:05:00,123.26,123.27,123.26,123.26,729299999.0
2007-07-10 03:06:00,123.27,123.27,123.26,123.27,1730399997.0
2007-07-10 03:07:00,123.27,123.27,123.26,123.26,1730399997.0
2007-07-10 03:08:00,123.26,123.26,123.26,123.26,140000000.0
2007-07-10 03:09:00,123.26,123.26,123.26,123.26,508799992.0
2007-07-10 03:10:00,123.26,123.26,123.25,123.25,976700009.0
2007-07-10 03:11:00,123.25,123.26,123.25,123.25,1685000031.0
2007-07-10 03:12:00,123.24,123.25,123.24,123.24,935299981.0
2007-07-10 03:13:00,123.24,123.25,123.24,123.245,935299981.0
2007-07-10 03:14:00,123.25,123.25,123.24,123.245,308499999.0
2007-07-10 03:15:00,123.245,123.25,123.245,123.25,156200001.0
2007-07-10 03:16:00,123.25,123.25,123.235,123.235,2144299969.0
2007-07-10 03:17:00,123.24,123.24,123.23,123.24,976400028.0
2007-07-10 03:18:00,123.24,123.24,123.225,123.23,579200010.0
2007-07-10 03:19:00,123.23,123.24,123.23,123.24,718900014.0
2007-07-10 03:20:00,123.24,123.24,123.23,123.24,512100012.0
2007-07-10 03:21:00,123.24,123.24,123.22,123.225,1691500037.0
2007-07-10 03:22:00,123.21,123.23,123.21,123.21,1890800036.0
2007-07-10 03:23:00,123.2,123.2,123.18,123.2,1890800036.0
2007-07-10 03:24:00,123.19,123.2,123.18,123.18,1890800036.0
2007-07-10 03:25:00,123.17,123.18,123.17,123.17,1890800036.0
2007-07-10 03:26:00,123.18,123.2,123.18,123.2,1890800036.0
2007-07-10 03:27:00,123.2,123.2,123.19,123.19,1890800036.0
2007-07-10 03:28:00,123.18,123.19,123.18,123.18,161199996.0
2007-07-10 03:29:00,123.19,123.19,123.18,123.18,161199996.0
2007-07-10 03:30:00,123.19,123.19,123.18,123.19,161199996.0
2007-07-10 03:31:00,123.19,123.19,123.19,123.19,161199996.0
2007-07-10 03:32:00,123.2,123.22,123.2,123.21,215400006.0
2007-07-10 03:33:00,123.21,123.21,123.21,123.21,215400006.0
2007-07-10 03:34:00,123.21,123.22,123.21,123.21,1929100062.0
2007-07-10 03:35:00,123.22,123.22,123.215,123.22,530899995.0
2007-07-10 03:36:00,123.22,123.23,123.21,123.23,1838500004.0
2007-07-10 03:37:00,123.23,123.23,123.205,123.215,1838500004.0
2007-07-10 03:38:00,123.22,123.22,123.205,123.21,1092200012.0
2007-07-10 03:40:00,123.21,123.21,123.21,123.21,911900032.0
2007-07-10 03:41:00,123.21,123.25,123.21,123.25,1869100018.0
2007-07-10 03:42:00,123.25,123.26,123.24,123.25,1485299989.0
2007-07-10 03:43:00,123.24,123.26,123.24,123.26,1485299989.0
2007-07-10 03:44:00,123.26,123.26,123.25,123.25,1485299989.0
2007-07-10 03:45:00,123.25,123.25,123.25,123.25,243600008.0
2007-07-10 03:46:00,123.25,123.26,123.24,123.25,1478099997.0
2007-07-10 03:48:00,123.255,123.26,123.25,123.255,415300011.0
2007-07-10 03:49:00,123.25,123.26,123.24,123.26,447200008.0
2007-07-10 03:50:00,123.25,123.26,123.25,123.26,447200008.0
2007-07-10 03:51:00,123.25,123.26,123.25,123.25,447200008.0
2007-07-10 03:52:00,123.25,123.26,123.25,123.26,447200008.0
2007-07-10 03:53:00,123.26,123.27,123.25,123.25,2068800044.0
2007-07-10 03:54:00,123.24,123.25,123.23,123.23,1487800035.0
2007-07-10 03:55:00,123.24,123.25,123.23,123.24,1487800035.0
2007-07-10 03:56:00,123.24,123.25,123.23,123.25,1487800035.0
2007-07-10 03:57:00,123.24,123.25,123.23,123.24,2133400009.0
2007-07-10 03:58:00,123.25,123.25,123.24,123.24,2133400009.0
2007-07-10 03:59:00,123.24,123.24,123.24,123.24,924299990.0
2007-07-10 04:00:00,123.24,123.25,123.24,123.245,1189400000.0
2007-07-10 04:01:00,123.245,123.26,123.24,123.26,876200011.0
2007-07-10 04:02:00,123.26,123.26,123.26,123.26,1322800044.0
2007-07-10 04:03:00,123.26,123.26,123.26,123.26,337700011.0
2007-07-10 04:04:00,123.26,123.26,123.255,123.255,257200006.0
2007-07-10 04:05:00,123.27,123.27,123.26,123.26,2003200031.0
2007-07-10 04:06:00,123.26,123.27,123.25,123.265,2003200031.0
2007-07-10 04:07:00,123.27,123.27,123.25,123.25,1428299979.0
2007-07-10 04:08:00,123.26,123.26,123.25,123.26,1428299979.0
2007-07-10 04:09:00,123.25,123.25,123.24,123.25,1428299979.0
2007-07-10 04:10:00,123.25,123.25,123.235,123.245,1428299979.0
2007-07-10 04:11:00,123.24,123.26,123.24,123.25,1872399991.0
2007-07-10 04:12:00,123.25,123.25,123.235,123.245,1872399991.0
2007-07-10 04:13:00,123.25,123.25,123.24,123.24,1863000048.0
2007-07-10 04:14:00,123.23,123.23,123.23,123.23,1939800040.0
2007-07-10 04:15:00,123.22,123.24,123.22,123.23,1939800040.0
2007-07-10 04:16:00,123.22,123.23,123.22,123.23,1939800040.0
2007-07-10 04:17:00,123.23,123.24,123.22,123.22,1939800040.0
2007-07-10 04:18:00,123.22,123.23,123.22,123.23,678799998.0
2007-07-10 04:19:00,123.22,123.23,123.22,123.23,678799998.0
2007-07-10 04:20:00,123.23,123.23,123.23,123.23,678799998.0
2007-07-10 04:21:00,123.22,123.23,123.22,123.22,1127299978.0
2007-07-10 04:22:00,123.23,123.23,123.22,123.22,1127299978.0
2007-07-10 04:23:00,123.22,123.22,123.22,123.22,168500000.0
2007-07-10 04:24:00,123.22,123.22,123.22,123.22,110599998.0
2007-07-10 04:25:00,123.22,123.22,123.21,123.22,1173100014.0
2007-07-10 04:26:00,123.22,123.22,123.22,123.22,68000000.0
2007-07-10 04:27:00,123.22,123.22,123.2,123.21,1934700034.0
2007-07-10 04:28:00,123.21,123.21,123.2,123.2,1692500009.0
2007-07-10 04:29:00,123.21,123.22,123.2,123.22,1338199990.0
2007-07-10 04:30:00,123.215,123.22,123.205,123.205,1338199990.0
2007-07-10 04:31:00,123.21,123.21,123.21,123.21,437099988.0
2007-07-10 04:32:00,123.21,123.22,123.21,123.21,1643099999.0
2007-07-10 04:33:00,123.21,123.21,123.21,123.21,279600008.0
2007-07-10 04:34:00,123.2,123.22,123.2,123.22,1159100023.0
2007-07-10 04:35:00,123.21,123.21,123.2,123.2,1159100023.0
2007-07-10 04:36:00,123.21,123.21,123.2,123.2,1159100023.0
2007-07-10 04:37:00,123.195,123.2,123.19,123.2,1159100023.0
2007-07-10 04:38:00,123.2,123.2,123.2,123.2,49500000.0
2007-07-10 04:39:00,123.19,123.19,123.18,123.18,2141200036.0
2007-07-10 04:40:00,123.19,123.2,123.18,123.185,2141200036.0
2007-07-10 04:41:00,123.18,123.19,123.18,123.19,592800002.0
2007-07-10 04:42:00,123.19,123.19,123.18,123.19,837900016.0
2007-07-10 04:43:00,123.2,123.2,123.18,123.18,837900016.0
2007-07-10 04:44:00,123.19,123.2,123.18,123.2,1499199983.0
2007-07-10 04:45:00,123.2,123.2,123.19,123.2,1499199983.0
2007-07-10 04:46:00,123.18,123.19,123.18,123.19,188900002.0
2007-07-10 04:47:00,123.2,123.21,123.2,123.21,188900002.0
2007-07-10 04:48:00,123.21,123.21,123.2,123.2,457100002.0
2007-07-10 04:49:00,123.21,123.22,123.2,123.22,796900001.0
2007-07-10 04:50:00,123.23,123.25,123.23,123.25,796900001.0
2007-07-10 04:52:00,123.25,123.26,123.25,123.26,796900001.0
2007-07-10 04:53:00,123.255,123.26,123.245,123.245,977800006.0
2007-07-10 04:54:00,123.24,123.25,123.24,123.25,544099998.0
2007-07-10 04:55:00,123.26,123.26,123.25,123.25,544099998.0
2007-07-10 04:56:00,123.25,123.25,123.25,123.25,544099998.0
2007-07-10 04:58:00,123.25,123.25,123.25,123.25,722299993.0
2007-07-10 04:59:00,123.25,123.25,123.245,123.25,310699995.0
2007-07-10 05:00:00,123.26,123.26,123.24,123.24,1370699988.0
2007-07-10 05:01:00,123.24,123.24,123.235,123.24,1370699988.0
2007-07-10 05:02:00,123.24,123.25,123.235,123.25,2063100023.0
2007-07-10 05:03:00,123.25,123.25,123.245,123.25,254799994.0
2007-07-10 05:04:00,123.25,123.26,123.25,123.26,345399990.0
2007-07-10 05:05:00,123.24,123.25,123.24,123.25,1841899987.0
2007-07-10 05:06:00,123.25,123.25,123.235,123.24,1841899987.0
2007-07-10 05:07:00,123.24,123.24,123.235,123.24,212400007.0
2007-07-10 05:08:00,123.24,123.24,123.24,123.24,861800014.0
2007-07-10 05:09:00,123.24,123.24,123.24,123.24,373000000.0
2007-07-10 05:10:00,123.24,123.25,123.235,123.24,760199992.0
2007-07-10 05:11:00,123.25,123.25,123.25,123.25,147600004.0
2007-07-10 05:12:00,123.25,123.25,123.25,123.25,107700004.0
2007-07-10 05:13:00,123.25,123.25,123.25,123.25,115700004.0
2007-07-10 05:14:00,123.25,123.25,123.24,123.24,417700012.0
2007-07-10 05:15:00,123.25,123.25,123.24,123.24,149600005.0
2007-07-10 05:16:00,123.25,123.25,123.24,123.24,195499999.0
2007-07-10 05:17:00,123.25,123.25,123.24,123.24,601800000.0
2007-07-10 05:18:00,123.24,123.24,123.235,123.235,720799989.0
2007-07-10 05:19:00,123.24,123.24,123.24,123.24,279500000.0
2007-07-10 05:20:00,123.24,123.24,123.24,123.24,107000000.0
2007-07-10 05:21:00,123.24,123.24,123.24,123.24,126600000.0
2007-07-10 05:22:00,123.235,123.24,123.235,123.24,187099998.0
2007-07-10 05:23:00,123.24,123.24,123.24,123.24,164500000.0
2007-07-10 05:24:00,123.24,123.26,123.24,123.245,1575600005.0
2007-07-10 05:25:00,123.245,123.26,123.245,123.25,1845599984.0
2007-07-10 05:26:00,123.26,123.26,123.26,123.26,83000000.0
2007-07-10 05:27:00,123.26,123.26,123.26,123.26,203500000.0
2007-07-10 05:28:00,123.26,123.26,123.25,123.25,336299994.0
2007-07-10 05:29:00,123.26,123.26,123.26,123.26,176300000.0
2007-07-10 05:30:00,123.26,123.26,123.26,123.26,37500000.0
2007-07-10 05:31:00,123.26,123.27,123.26,123.26,925999998.0
2007-07-10 05:32:00,123.26,123.26,123.25,123.26,404200002.0
2007-07-10 05:33:00,123.24,123.25,123.24,123.25,155600003.0
2007-07-10 05:34:00,123.25,123.26,123.25,123.26,155600003.0
2007-07-10 05:35:00,123.26,123.26,123.26,123.26,110400000.0
2007-07-10 05:36:00,123.26,123.26,123.25,123.26,402499995.0
2007-07-10 05:37:00,123.26,123.26,123.26,123.26,167200000.0
2007-07-10 05:38:00,123.26,123.27,123.26,123.27,593699999.0
2007-07-10 05:39:00,123.27,123.27,123.255,123.27,901800000.0
2007-07-10 05:40:00,123.27,123.27,123.26,123.27,1328999998.0
2007-07-10 05:41:00,123.27,123.28,123.26,123.265,1770499996.0
2007-07-10 05:42:00,123.265,123.27,123.265,123.27,1024999995.0
2007-07-10 05:43:00,123.27,123.27,123.27,123.27,231999990.0
2007-07-10 05:44:00,123.27,123.27,123.27,123.27,149599993.0
2007-07-10 05:45:00,123.27,123.27,123.27,123.27,115999995.0
2007-07-10 05:46:00,123.27,123.27,123.27,123.27,1185399997.0
2007-07-10 05:47:00,123.27,123.27,123.27,123.27,99999995.0
2007-07-10 05:48:00,123.27,123.27,123.26,123.26,391400001.0
2007-07-10 05:49:00,123.265,123.27,123.25,123.26,702799995.0
2007-07-10 05:50:00,123.26,123.26,123.26,123.26,179200000.0
2007-07-10 05:51:00,123.26,123.26,123.26,123.26,356000000.0
2007-07-10 05:52:00,123.26,123.26,123.25,123.25,1181799995.0
2007-07-10 05:53:00,123.26,123.26,123.25,123.25,1408800018.0
2007-07-10 05:54:00,123.25,123.26,123.24,123.25,2024799987.0
2007-07-10 05:55:00,123.24,123.25,123.24,123.24,1899100003.0
2007-07-10 05:56:00,123.23,123.24,123.23,123.23,1899100003.0
2007-07-10 05:57:00,123.24,123.24,123.22,123.23,1899100003.0
2007-07-10 05:58:00,123.24,123.24,123.23,123.23,1740599984.0
2007-07-10 05:59:00,123.24,123.24,123.23,123.24,691499994.0
2007-07-10 06:00:00,123.24,123.24,123.23,123.24,236499998.0
2007-07-10 06:01:00,123.24,123.24,123.24,123.24,29500000.0
2007-07-10 06:02:00,123.24,123.24,123.22,123.22,762200003.0
2007-07-10 06:03:00,123.23,123.23,123.21,123.22,1216800025.0
2007-07-10 06:04:00,123.23,123.23,123.21,123.22,1216800025.0
2007-07-10 06:05:00,123.23,123.23,123.22,123.23,1216800025.0
2007-07-10 06:06:00,123.22,123.24,123.22,123.24,1605999984.0
2007-07-10 06:07:00,123.25,123.26,123.245,123.245,1605999984.0
2007-07-10 06:08:00,123.245,123.25,123.245,123.25,2011800036.0
2007-07-10 06:09:00,123.26,123.26,123.25,123.25,1060399994.0
2007-07-10 06:10:00,123.25,123.25,123.25,123.25,607499990.0
2007-07-10 06:11:00,123.25,123.25,123.25,123.25,1644200036.0
2007-07-10 06:12:00,123.26,123.26,123.24,123.25,1643300009.0
2007-07-10 06:13:00,123.24,123.25,123.24,123.25,1643300009.0
2007-07-10 06:14:00,123.24,123.25,123.23,123.23,1643300009.0
2007-07-10 06:15:00,123.24,123.25,123.23,123.25,1643300009.0
2007-07-10 06:16:00,123.245,123.25,123.24,123.24,1643300009.0
2007-07-10 06:17:00,123.24,123.25,123.24,123.245,1099500021.0
2007-07-10 06:18:00,123.245,123.25,123.245,123.25,138800004.0
2007-07-10 06:19:00,123.25,123.25,123.25,123.25,1135500040.0
2007-07-10 06:20:00,123.24,123.25,123.24,123.24,694800004.0
2007-07-10 06:21:00,123.24,123.25,123.24,123.24,694800004.0
2007-07-10 06:22:00,123.24,123.25,123.24,123.25,1816800006.0
2007-07-10 06:23:00,123.25,123.25,123.24,123.24,1197700024.0
2007-07-10 06:24:00,123.24,123.25,123.24,123.25,705100010.0
2007-07-10 06:25:00,123.25,123.26,123.245,123.245,1573300027.0
2007-07-10 06:26:00,123.25,123.25,123.25,123.25,1141100003.0
2007-07-10 06:27:00,123.25,123.25,123.24,123.24,565800004.0
2007-07-10 06:28:00,123.25,123.25,123.24,123.25,341100006.0
2007-07-10 06:29:00,123.25,123.25,123.24,123.25,341100006.0
2007-07-10 06:30:00,123.25,123.25,123.25,123.25,47700002.0
2007-07-10 06:31:00,123.25,123.25,123.25,123.25,913899985.0
2007-07-10 06:32:00,123.25,123.25,123.245,123.245,574900007.0
2007-07-10 06:33:00,123.24,123.25,123.24,123.25,1686400011.0
2007-07-10 06:34:00,123.25,123.25,123.24,123.24,1686400011.0
2007-07-10 06:35:00,123.24,123.25,123.24,123.24,1136000006.0
2007-07-10 06:36:00,123.24,123.25,123.24,123.25,1591300027.0
2007-07-10 06:37:00,123.25,123.26,123.245,123.25,1340400001.0
2007-07-10 06:38:00,123.245,123.26,123.245,123.26,750900022.0
2007-07-10 06:39:00,123.26,123.28,123.26,123.27,509099995.0
2007-07-10 06:40:00,123.28,123.29,123.27,123.29,509099995.0
2007-07-10 06:41:00,123.28,123.29,123.27,123.29,509099995.0
2007-07-10 06:42:00,123.3,123.31,123.29,123.3,509099995.0
2007-07-10 06:43:00,123.31,123.31,123.29,123.3,509099995.0
2007-07-10 06:44:00,123.31,123.31,123.31,123.31,509099995.0
2007-07-10 06:45:00,123.315,123.32,123.31,123.31,509099995.0
2007-07-10 06:46:00,123.32,123.33,123.315,123.315,1986100050.0
2007-07-10 06:47:00,123.315,123.32,123.31,123.31,327700013.0
2007-07-10 06:48:00,123.32,123.32,123.32,123.32,119700004.0
2007-07-10 06:49:00,123.32,123.32,123.32,123.32,29700000.0
2007-07-10 06:50:00,123.32,123.32,123.32,123.32,20000000.0
2007-07-10 06:51:00,123.32,123.325,123.32,123.325,81100000.0
2007-07-10 06:52:00,123.32,123.33,123.32,123.33,20106000.0
2007-07-10 06:53:00,123.325,123.325,123.32,123.32,111309997.0
2007-07-10 06:54:00,123.32,123.32,123.32,123.32,128300004.0
2007-07-10 06:55:00,123.32,123.33,123.315,123.33,1338600030.0
2007-07-10 06:56:00,123.32,123.33,123.32,123.325,1129900043.0
2007-07-10 06:57:00,123.325,123.33,123.325,123.33,328000013.0
2007-07-10 06:58:00,123.33,123.33,123.33,123.33,121000005.0
2007-07-10 06:59:00,123.33,123.33,123.33,123.33,20200001.0
2007-07-10 07:00:00,123.33,123.34,123.33,123.33,114000001.0
2007-07-10 07:01:00,123.33,123.34,123.33,123.33,1426000037.0
2007-07-10 07:02:00,123.34,123.34,123.33,123.34,1174200000.0
2007-07-10 07:03:00,123.35,123.36,123.34,123.36,1174200000.0
2007-07-10 07:04:00,123.38,123.38,123.37,123.37,1174200000.0
2007-07-10 07:05:00,123.365,123.385,123.365,123.37,1174200000.0
2007-07-10 07:06:00,123.37,123.37,123.35,123.36,1921700010.0
2007-07-10 07:07:00,123.355,123.36,123.34,123.36,1921700010.0
2007-07-10 07:08:00,123.37,123.37,123.36,123.37,307800004.0
2007-07-10 07:09:00,123.38,123.38,123.37,123.38,307800004.0
2007-07-10 07:10:00,123.37,123.38,123.37,123.38,307800004.0
2007-07-10 07:11:00,123.37,123.38,123.37,123.38,307800004.0
2007-07-10 07:12:00,123.375,123.38,123.375,123.38,307800004.0
2007-07-10 07:13:00,123.38,123.38,123.36,123.37,1841100056.0
2007-07-10 07:14:00,123.36,123.38,123.36,123.37,293200010.0
2007-07-10 07:15:00,123.37,123.37,123.365,123.365,293200010.0
2007-07-10 07:16:00,123.37,123.37,123.36,123.36,1090900023.0
2007-07-10 07:17:00,123.36,123.37,123.355,123.365,824700011.0
2007-07-10 07:18:00,123.37,123.37,123.37,123.37,1146900022.0
2007-07-10 07:19:00,123.38,123.38,123.36,123.38,1915800027.0
2007-07-10 07:20:00,123.37,123.38,123.37,123.37,1915800027.0
2007-07-10 07:21:00,123.37,123.38,123.36,123.38,1641300033.0
2007-07-10 07:22:00,123.39,123.39,123.38,123.38,430200009.0
2007-07-10 07:23:00,123.39,123.39,123.375,123.375,430200009.0
2007-07-10 07:24:00,123.38,123.39,123.38,123.39,613700006.0
2007-07-10 07:25:00,123.395,123.4,123.39,123.4,2009100021.0
2007-07-10 07:26:00,123.39,123.4,123.39,123.4,731299994.0
2007-07-10 07:27:00,123.38,123.38,123.37,123.38,731299994.0
2007-07-10 07:28:00,123.38,123.38,123.38,123.38,731299994.0
2007-07-10 07:29:00,123.38,123.38,123.375,123.38,682099991.0
2007-07-10 07:30:00,123.38,123.39,123.38,123.38,1710899984.0
2007-07-10 07:31:00,123.39,123.4,123.37,123.4,1293900009.0
2007-07-10 07:32:00,123.4,123.41,123.395,123.41,1293900009.0
2007-07-10 07:33:00,123.4,123.44,123.4,123.44,1387799994.0
2007-07-10 07:34:00,123.43,123.44,123.43,123.44,1387799994.0
2007-07-10 07:35:00,123.43,123.43,123.41,123.42,1387799994.0
2007-07-10 07:36:00,123.41,123.42,123.41,123.42,1387799994.0
2007-07-10 07:37:00,123.43,123.43,123.42,123.42,2103899996.0
2007-07-10 07:38:00,123.43,123.44,123.42,123.44,2103899996.0
2007-07-10 07:39:00,123.43,123.44,123.43,123.43,349600009.0
2007-07-10 07:40:00,123.42,123.43,123.42,123.42,349600009.0
2007-07-10 07:41:00,123.43,123.43,123.42,123.42,349600009.0
2007-07-10 07:42:00,123.43,123.44,123.42,123.43,349600009.0
2007-07-10 07:43:00,123.42,123.43,123.41,123.41,349600009.0
2007-07-10 07:44:00,123.42,123.42,123.41,123.41,349600009.0
2007-07-10 07:45:00,123.41,123.41,123.41,123.41,1117200002.0
2007-07-10 07:46:00,123.41,123.42,123.405,123.42,1410000004.0
2007-07-10 07:47:00,123.43,123.43,123.43,123.43,1070200005.0
2007-07-10 07:48:00,123.425,123.43,123.42,123.43,1070200005.0
2007-07-10 07:49:00,123.42,123.48,123.42,123.48,1703699990.0
2007-07-10 07:50:00,123.47,123.48,123.45,123.46,1703699990.0
2007-07-10 07:51:00,123.45,123.46,123.43,123.44,1703699990.0
2007-07-10 07:52:00,123.44,123.44,123.42,123.42,1703699990.0
2007-07-10 07:53:00,123.43,123.43,123.43,123.43,1060200010.0
2007-07-10 07:54:00,123.42,123.42,123.41,123.42,1060200010.0
2007-07-10 07:55:00,123.41,123.43,123.41,123.42,1060200010.0
2007-07-10 07:56:00,123.43,123.44,123.42,123.44,1060200010.0
2007-07-10 07:57:00,123.44,123.44,123.43,123.43,1060200010.0
2007-07-10 07:58:00,123.43,123.43,123.43,123.43,1313600017.0
2007-07-10 07:59:00,123.43,123.43,123.43,123.43,144000000.0
2007-07-10 08:00:00,123.43,123.43,123.42,123.42,1834899998.0
2007-07-10 08:01:00,123.4,123.41,123.39,123.4,879599989.0
2007-07-10 08:02:00,123.41,123.41,123.4,123.4,879599989.0
2007-07-10 08:03:00,123.4,123.41,123.39,123.41,1444499995.0
2007-07-10 08:04:00,123.41,123.43,123.41,123.415,1444499995.0
2007-07-10 08:05:00,123.41,123.41,123.4,123.41,697400009.0
2007-07-10 08:06:00,123.4,123.41,123.4,123.41,697400009.0
2007-07-10 08:07:00,123.42,123.43,123.41,123.43,697400009.0
2007-07-10 08:08:00,123.44,123.44,123.43,123.43,697400009.0
2007-07-10 08:09:00,123.43,123.44,123.43,123.44,697400009.0
2007-07-10 08:10:00,123.44,123.44,123.435,123.435,70200000.0
2007-07-10 08:11:00,123.42,123.43,123.42,123.42,2000800068.0
2007-07-10 08:12:00,123.43,123.43,123.42,123.42,2000800068.0
2007-07-10 08:14:00,123.42,123.42,123.415,123.42,2000800068.0
2007-07-10 08:15:00,123.41,123.42,123.41,123.41,813800016.0
2007-07-10 08:16:00,123.41,123.41,123.405,123.41,813800016.0
2007-07-10 08:17:00,123.405,123.41,123.39,123.4,1768599999.0
2007-07-10 08:18:00,123.4,123.41,123.39,123.405,1080599999.0
2007-07-10 08:19:00,123.41,123.41,123.395,123.4,578499995.0
2007-07-10 08:20:00,123.41,123.43,123.41,123.42,1623900024.0
2007-07-10 08:21:00,123.43,123.43,123.42,123.42,1623900024.0
2007-07-10 08:22:00,123.43,123.43,123.41,123.41,1623900024.0
2007-07-10 08:23:00,123.41,123.42,123.405,123.41,1623900024.0
2007-07-10 08:24:00,123.41,123.42,123.41,123.41,811400012.0
2007-07-10 08:25:00,123.4,123.41,123.4,123.4,924700001.0
2007-07-10 08:26:00,123.41,123.41,123.4,123.4,924700001.0
2007-07-10 08:27:00,123.41,123.41,123.4,123.4,924700001.0
2007-07-10 08:28:00,123.41,123.41,123.4,123.4,924700001.0
2007-07-10 08:29:00,123.41,123.41,123.4,123.4,924700001.0
2007-07-10 08:30:00,123.4,123.41,123.4,123.41,924700001.0
2007-07-10 08:31:00,123.41,123.42,123.41,123.415,758000001.0
2007-07-10 08:32:00,123.415,123.43,123.41,123.41,1849199987.0
2007-07-10 08:33:00,123.41,123.41,123.405,123.41,227500000.0
2007-07-10 08:34:00,123.4,123.41,123.38,123.39,1434000017.0
2007-07-10 08:35:00,123.38,123.39,123.37,123.37,1434000017.0
2007-07-10 08:36:00,123.37,123.38,123.37,123.38,1434000017.0
2007-07-10 08:37:00,123.38,123.38,123.37,123.38,1181600028.0
2007-07-10 08:38:00,123.38,123.39,123.38,123.39,1258900000.0
2007-07-10 08:39:00,123.38,123.4,123.37,123.37,1691799997.0
2007-07-10 08:40:00,123.38,123.39,123.37,123.39,1691799997.0
2007-07-10 08:41:00,123.39,123.39,123.36,123.37,1555700032.0
2007-07-10 08:42:00,123.36,123.37,123.31,123.31,1555700032.0
2007-07-10 08:43:00,123.3,123.32,123.28,123.29,1555700032.0
2007-07-10 08:44:00,123.3,123.3,123.28,123.29,1555700032.0
2007-07-10 08:45:00,123.28,123.29,123.26,123.28,1555700032.0
2007-07-10 08:46:00,123.29,123.31,123.29,123.3,1555700032.0
2007-07-10 08:47:00,123.31,123.31,123.3,123.31,1555700032.0
2007-07-10 08:48:00,123.32,123.33,123.31,123.32,1555700032.0
2007-07-10 08:49:00,123.32,123.32,123.28,123.28,1024200031.0
2007-07-10 08:50:00,123.27,123.29,123.26,123.27,1024200031.0
2007-07-10 08:51:00,123.26,123.28,123.26,123.26,1024200031.0
2007-07-10 08:52:00,123.25,123.25,123.22,123.24,1024200031.0
2007-07-10 08:53:00,123.23,123.25,123.23,123.24,1024200031.0
2007-07-10 08:54:00,123.25,123.27,123.25,123.26,1024200031.0
2007-07-10 08:55:00,123.27,123.27,123.26,123.27,1024200031.0
2007-07-10 08:56:00,123.26,123.27,123.26,123.26,1024200031.0
2007-07-10 08:57:00,123.27,123.27,123.25,123.26,1024200031.0
2007-07-10 08:58:00,123.26,123.26,123.255,123.255,1024200031.0
2007-07-10 08:59:00,123.27,123.27,123.25,123.26,2015360028.0
2007-07-10 09:00:00,123.27,123.27,123.26,123.26,2015360028.0
2007-07-10 09:01:00,123.27,123.3,123.27,123.29,2015360028.0
2007-07-10 09:02:00,123.3,123.33,123.29,123.31,2015360028.0
2007-07-10 09:03:00,123.32,123.33,123.31,123.32,2015360028.0
2007-07-10 09:04:00,123.32,123.32,123.31,123.31,1740699985.0
2007-07-10 09:05:00,123.32,123.33,123.31,123.33,1740699985.0
2007-07-10 09:06:00,123.31,123.31,123.29,123.3,1740699985.0
2007-07-10 09:07:00,123.29,123.3,123.29,123.3,1740699985.0
2007-07-10 09:08:00,123.3,123.3,123.29,123.3,1740699985.0
2007-07-10 09:09:00,123.29,123.29,123.28,123.29,1380900015.0
2007-07-10 09:10:00,123.29,123.3,123.28,123.3,1380900015.0
2007-07-10 09:11:00,123.3,123.3,123.29,123.29,1347100008.0
2007-07-10 09:12:00,123.28,123.28,123.25,123.26,296999990.0
2007-07-10 09:13:00,123.25,123.26,123.25,123.25,296999990.0
2007-07-10 09:14:00,123.26,123.26,123.23,123.23,296999990.0
2007-07-10 09:15:00,123.24,123.24,123.23,123.24,296999990.0
2007-07-10 09:16:00,123.23,123.25,123.23,123.25,296999990.0
2007-07-10 09:17:00,123.24,123.26,123.24,123.26,296999990.0
2007-07-10 09:18:00,123.27,123.28,123.26,123.26,296999990.0
2007-07-10 09:19:00,123.26,123.26,123.26,123.26,296999990.0
2007-07-10 09:20:00,123.27,123.27,123.24,123.24,1657699976.0
2007-07-10 09:21:00,123.25,123.25,123.24,123.24,1657699976.0
2007-07-10 09:22:00,123.23,123.25,123.22,123.23,1657699976.0
2007-07-10 09:23:00,123.24,123.25,123.21,123.22,1657699976.0
2007-07-10 09:24:00,123.21,123.22,123.2,123.21,1657699976.0
2007-07-10 09:25:00,123.2,123.22,123.2,123.2,1657699976.0
2007-07-10 09:26:00,123.19,123.22,123.17,123.22,1657699976.0
2007-07-10 09:27:00,123.21,123.23,123.2,123.23,1657699976.0
2007-07-10 09:28:00,123.22,123.24,123.22,123.24,1657699976.0
2007-07-10 09:29:00,123.24,123.24,123.22,123.23,1657699976.0
2007-07-10 09:30:00,123.23,123.24,123.22,123.24,1021300015.0
2007-07-10 09:31:00,123.23,123.23,123.22,123.23,1801399984.0
2007-07-10 09:32:00,123.22,123.25,123.22,123.25,1801399984.0
2007-07-10 09:33:00,123.24,123.26,123.24,123.26,1801399984.0
2007-07-10 09:34:00,123.25,123.26,123.24,123.24,1801399984.0
2007-07-10 09:35:00,123.24,123.25,123.23,123.25,1801399984.0
2007-07-10 09:36:00,123.24,123.25,123.24,123.25,1482200000.0
2007-07-10 09:37:00,123.24,123.25,123.24,123.25,1482200000.0
2007-07-10 09:38:00,123.26,123.3,123.26,123.28,1482200000.0
2007-07-10 09:39:00,123.29,123.29,123.28,123.28,1482200000.0
2007-07-10 09:40:00,123.27,123.29,123.27,123.29,1482200000.0
2007-07-10 09:41:00,123.28,123.3,123.28,123.3,1482200000.0
2007-07-10 09:42:00,123.29,123.3,123.29,123.3,1482200000.0
2007-07-10 09:43:00,123.31,123.33,123.3,123.32,1482200000.0
2007-07-10 09:44:00,123.33,123.34,123.3,123.33,1482200000.0
2007-07-10 09:45:00,123.34,123.37,123.33,123.36,1482200000.0
2007-07-10 09:46:00,123.37,123.37,123.35,123.35,1482200000.0
2007-07-10 09:47:00,123.34,123.35,123.34,123.34,1482200000.0
2007-07-10 09:48:00,123.33,123.34,123.33,123.34,1482200000.0
2007-07-10 09:49:00,123.35,123.36,123.34,123.35,1482200000.0
2007-07-10 09:50:00,123.36,123.37,123.34,123.37,1482200000.0
2007-07-10 09:51:00,123.36,123.37,123.36,123.36,1482200000.0
2007-07-10 09:52:00,123.36,123.36,123.335,123.34,1482200000.0
2007-07-10 09:53:00,123.34,123.34,123.34,123.34,184000000.0
2007-07-10 09:54:00,123.34,123.34,123.34,123.34,96000000.0
2007-07-10 09:55:00,123.33,123.33,123.32,123.33,1871099998.0
2007-07-10 09:56:00,123.33,123.33,123.325,123.33,1871099998.0
2007-07-10 09:57:00,123.33,123.33,123.29,123.3,1709699980.0
2007-07-10 09:58:00,123.31,123.33,123.31,123.31,1709699980.0
2007-07-10 09:59:00,123.31,123.33,123.31,123.32,1709699980.0
2007-07-10 10:00:00,123.31,123.32,123.31,123.32,963600022.0
2007-07-10 10:01:00,123.315,123.32,123.31,123.32,963600022.0
2007-07-10 10:02:00,123.32,123.32,123.32,123.32,809400007.0
2007-07-10 10:03:00,123.32,123.33,123.32,123.32,1609699972.0
2007-07-10 10:04:00,123.32,123.33,123.31,123.33,612700002.0
2007-07-10 10:05:00,123.32,123.33,123.31,123.31,612700002.0
2007-07-10 10:06:00,123.32,123.32,123.315,123.315,612700002.0
2007-07-10 10:07:00,123.32,123.32,123.3,123.3,1301200006.0
2007-07-10 10:08:00,123.31,123.31,123.3,123.31,1301200006.0
2007-07-10 10:09:00,123.3,123.31,123.3,123.3,1301200006.0
2007-07-10 10:10:00,123.29,123.3,123.29,123.29,1301200006.0
2007-07-10 10:11:00,123.3,123.3,123.29,123.3,1301200006.0
2007-07-10 10:12:00,123.31,123.31,123.3,123.31,262300000.0
2007-07-10 10:13:00,123.3,123.31,123.29,123.29,262300000.0
2007-07-10 10:14:00,123.28,123.3,123.28,123.28,262300000.0
2007-07-10 10:15:00,123.29,123.29,123.29,123.29,262300000.0
2007-07-10 10:16:00,123.29,123.3,123.28,123.3,1612599997.0
2007-07-10 10:17:00,123.28,123.31,123.28,123.31,1437799998.0
2007-07-10 10:18:00,123.3,123.31,123.3,123.31,1437799998.0
2007-07-10 10:19:00,123.32,123.33,123.31,123.33,1437799998.0
2007-07-10 10:20:00,123.31,123.33,123.31,123.33,1437799998.0
2007-07-10 10:21:00,123.33,123.34,123.33,123.34,1437799998.0
2007-07-10 10:22:00,123.34,123.34,123.33,123.33,1428599991.0
2007-07-10 10:23:00,123.34,123.34,123.32,123.32,1147900013.0
2007-07-10 10:24:00,123.33,123.33,123.26,123.26,1147900013.0
2007-07-10 10:25:00,123.27,123.28,123.22,123.22,1147900013.0
2007-07-10 10:26:00,123.23,123.26,123.22,123.24,1147900013.0
2007-07-10 10:27:00,123.26,123.27,123.24,123.27,1147900013.0
2007-07-10 10:28:00,123.28,123.32,123.27,123.32,1147900013.0
2007-07-10 10:29:00,123.31,123.32,123.3,123.3,1147900013.0
2007-07-10 10:30:00,123.29,123.3,123.27,123.28,1147900013.0
2007-07-10 10:31:00,123.27,123.29,123.27,123.28,1147900013.0
2007-07-10 10:32:00,123.27,123.28,123.27,123.28,1147900013.0
2007-07-10 10:33:00,123.27,123.27,123.25,123.25,1147900013.0
2007-07-10 10:34:00,123.27,123.27,123.26,123.27,1147900013.0
2007-07-10 10:35:00,123.26,123.27,123.25,123.26,1147900013.0
2007-07-10 10:36:00,123.25,123.26,123.24,123.26,1147900013.0
2007-07-10 10:37:00,123.25,123.25,123.22,123.25,1147900013.0
2007-07-10 10:38:00,123.26,123.27,123.25,123.26,1147900013.0
2007-07-10 10:39:00,123.25,123.26,123.25,123.25,1147900013.0
2007-07-10 10:40:00,123.26,123.26,123.25,123.26,1147900013.0
2007-07-10 10:41:00,123.25,123.26,123.25,123.25,1147900013.0
2007-07-10 10:42:00,123.26,123.26,123.25,123.25,1147900013.0
2007-07-10 10:43:00,123.26,123.26,123.23,123.23,1374799985.0
2007-07-10 10:44:00,123.22,123.23,123.2,123.21,1374799985.0
2007-07-10 10:45:00,123.22,123.22,123.2,123.21,1374799985.0
2007-07-10 10:46:00,123.2,123.22,123.2,123.22,1374799985.0
2007-07-10 10:47:00,123.21,123.22,123.2,123.21,1374799985.0
2007-07-10 10:48:00,123.22,123.22,123.21,123.22,1374799985.0
2007-07-10 10:49:00,123.21,123.24,123.21,123.23,1374799985.0
2007-07-10 10:50:00,123.22,123.23,123.22,123.23,1374799985.0
2007-07-10 10:51:00,123.22,123.23,123.21,123.22,1374799985.0
2007-07-10 10:52:00,123.21,123.22,123.21,123.21,1374799985.0
2007-07-10 10:53:00,123.22,123.22,123.21,123.21,1374799985.0
2007-07-10 10:54:00,123.22,123.23,123.22,123.23,1374799985.0
2007-07-10 10:55:00,123.23,123.24,123.23,123.23,1374799985.0
2007-07-10 10:56:00,123.22,123.23,123.21,123.21,1332999988.0
2007-07-10 10:57:00,123.21,123.21,123.205,123.21,1332999988.0
2007-07-10 10:58:00,123.22,123.23,123.21,123.23,2011300004.0
2007-07-10 10:59:00,123.24,123.24,123.2,123.22,2011300004.0
2007-07-10 11:00:00,123.21,123.21,123.2,123.21,2011300004.0
2007-07-10 11:01:00,123.21,123.21,123.21,123.21,594099996.0
2007-07-10 11:02:00,123.21,123.22,123.21,123.22,1548999997.0
2007-07-10 11:03:00,123.21,123.22,123.21,123.21,1833599993.0
2007-07-10 11:04:00,123.21,123.21,123.205,123.21,1833599993.0
2007-07-10 11:05:00,123.22,123.22,123.22,123.22,1363599981.0
2007-07-10 11:06:00,123.23,123.23,123.2,123.21,1363599981.0
2007-07-10 11:07:00,123.22,123.23,123.22,123.23,1363599981.0
2007-07-10 11:08:00,123.24,123.26,123.24,123.26,1363599981.0
2007-07-10 11:09:00,123.25,123.26,123.24,123.24,1363599981.0
2007-07-10 11:10:00,123.24,123.25,123.23,123.23,1363599981.0
2007-07-10 11:11:00,123.24,123.24,123.22,123.22,1939800025.0
2007-07-10 11:12:00,123.22,123.24,123.22,123.23,1939800025.0
2007-07-10 11:13:00,123.23,123.23,123.23,123.23,843900014.0
2007-07-10 11:14:00,123.24,123.27,123.24,123.25,1792699974.0
2007-07-10 11:15:00,123.24,123.26,123.24,123.26,1792699974.0
2007-07-10 11:16:00,123.25,123.26,123.24,123.25,1792699974.0
2007-07-10 11:17:00,123.26,123.27,123.25,123.26,1792699974.0
2007-07-10 11:18:00,123.26,123.26,123.245,123.245,712799987.0
2007-07-10 11:19:00,123.245,123.26,123.245,123.255,1948100002.0
2007-07-10 11:20:00,123.25,123.26,123.24,123.24,978100005.0
2007-07-10 11:21:00,123.25,123.25,123.24,123.24,978100005.0
2007-07-10 11:23:00,123.25,123.25,123.24,123.25,978100005.0
2007-07-10 11:24:00,123.24,123.25,123.24,123.25,978100005.0
2007-07-10 11:25:00,123.26,123.26,123.25,123.25,978100005.0
2007-07-10 11:26:00,123.26,123.26,123.24,123.25,978100005.0
2007-07-10 11:27:00,123.25,123.25,123.235,123.24,978100005.0
2007-07-10 11:28:00,123.24,123.24,123.23,123.23,544100020.0
2007-07-10 11:29:00,123.235,123.235,123.23,123.23,48300002.0
2007-07-10 11:30:00,123.24,123.24,123.22,123.23,592199998.0
2007-07-10 11:31:00,123.23,123.24,123.23,123.23,592199998.0
2007-07-10 11:32:00,123.23,123.24,123.225,123.23,1907799999.0
2007-07-10 11:33:00,123.23,123.24,123.23,123.24,1091099988.0
2007-07-10 11:34:00,123.23,123.24,123.23,123.24,1714400001.0
2007-07-10 11:35:00,123.23,123.25,123.23,123.24,1714400001.0
2007-07-10 11:36:00,123.24,123.25,123.235,123.24,1714400001.0
2007-07-10 11:37:00,123.23,123.23,123.23,123.23,1917200020.0
2007-07-10 11:38:00,123.22,123.25,123.22,123.24,1917200020.0
2007-07-10 11:39:00,123.23,123.24,123.22,123.23,1917200020.0
2007-07-10 11:40:00,123.24,123.24,123.23,123.23,1917200020.0
2007-07-10 11:42:00,123.24,123.24,123.22,123.22,1917200020.0
2007-07-10 11:43:00,123.21,123.23,123.21,123.23,1917200020.0
2007-07-10 11:45:00,123.24,123.24,123.23,123.23,1917200020.0
2007-07-10 11:46:00,123.23,123.24,123.21,123.21,1917200020.0
2007-07-10 11:47:00,123.21,123.21,123.2,123.21,871999976.0
2007-07-10 11:48:00,123.2,123.21,123.19,123.19,871999976.0
2007-07-10 11:49:00,123.2,123.2,123.195,123.195,871999976.0
2007-07-10 11:50:00,123.18,123.19,123.17,123.18,2032800020.0
2007-07-10 11:51:00,123.19,123.19,123.17,123.18,2032800020.0
2007-07-10 11:52:00,123.17,123.18,123.17,123.18,2032800020.0
2007-07-10 11:53:00,123.17,123.19,123.17,123.18,2032800020.0
2007-07-10 11:54:00,123.175,123.19,123.175,123.19,2032800020.0
2007-07-10 11:55:00,123.18,123.19,123.18,123.18,1464499999.0
2007-07-10 11:56:00,123.19,123.19,123.18,123.18,1464499999.0
2007-07-10 11:57:00,123.19,123.19,123.17,123.18,1464499999.0
2007-07-10 11:58:00,123.18,123.19,123.17,123.17,1464499999.0
2007-07-10 11:59:00,123.18,123.19,123.18,123.19,1076199998.0
2007-07-10 12:00:00,123.19,123.19,123.17,123.17,1648899993.0
2007-07-10 12:01:00,123.18,123.18,123.17,123.18,1648899993.0
2007-07-10 12:02:00,123.17,123.23,123.17,123.22,1648899993.0
2007-07-10 12:03:00,123.21,123.22,123.2,123.2,1648899993.0
2007-07-10 12:04:00,123.21,123.21,123.2,123.2,1648899993.0
2007-07-10 12:05:00,123.21,123.21,123.19,123.19,1648899993.0
2007-07-10 12:06:00,123.2,123.2,123.19,123.2,1648899993.0
2007-07-10 12:07:00,123.2,123.2,123.18,123.195,1648899993.0
2007-07-10 12:08:00,123.21,123.24,123.21,123.23,1996999972.0
2007-07-10 12:09:00,123.23,123.24,123.225,123.23,1996999972.0
2007-07-10 12:10:00,123.24,123.25,123.24,123.24,1436000010.0
2007-07-10 12:11:00,123.24,123.24,123.23,123.235,1436000010.0
2007-07-10 12:12:00,123.25,123.25,123.24,123.24,2024599999.0
2007-07-10 12:13:00,123.25,123.25,123.24,123.24,2024599999.0
2007-07-10 12:14:00,123.24,123.27,123.24,123.26,2024599999.0
2007-07-10 12:15:00,123.26,123.27,123.26,123.27,1402300007.0
2007-07-10 12:16:00,123.27,123.27,123.26,123.26,1626399971.0
2007-07-10 12:17:00,123.26,123.26,123.25,123.25,463500002.0
2007-07-10 12:18:00,123.25,123.25,123.22,123.22,1732299997.0
2007-07-10 12:19:00,123.21,123.22,123.18,123.19,1424999964.0
2007-07-10 12:20:00,123.2,123.22,123.2,123.21,1424999964.0
2007-07-10 12:21:00,123.22,123.22,123.21,123.22,1424999964.0
2007-07-10 12:22:00,123.215,123.22,123.21,123.21,1424999964.0
2007-07-10 12:23:00,123.2,123.21,123.19,123.19,2101199980.0
2007-07-10 12:24:00,123.18,123.19,123.18,123.18,2101199980.0
2007-07-10 12:25:00,123.19,123.19,123.18,123.18,2101199980.0
2007-07-10 12:26:00,123.19,123.19,123.185,123.19,2101199980.0
2007-07-10 12:27:00,123.19,123.19,123.18,123.19,343800014.0
2007-07-10 12:28:00,123.18,123.19,123.14,123.15,343800014.0
2007-07-10 12:29:00,123.14,123.16,123.14,123.16,343800014.0
2007-07-10 12:30:00,123.15,123.17,123.15,123.16,343800014.0
2007-07-10 12:31:00,123.17,123.19,123.17,123.18,343800014.0
2007-07-10 12:32:00,123.19,123.19,123.18,123.19,343800014.0
2007-07-10 12:33:00,123.18,123.21,123.18,123.2,343800014.0
2007-07-10 12:34:00,123.21,123.21,123.2,123.2,343800014.0
2007-07-10 12:35:00,123.21,123.21,123.2,123.21,343800014.0
2007-07-10 12:36:00,123.2,123.24,123.2,123.23,343800014.0
2007-07-10 12:37:00,123.22,123.23,123.22,123.22,343800014.0
2007-07-10 12:38:00,123.23,123.25,123.22,123.25,343800014.0
2007-07-10 12:39:00,123.26,123.28,123.25,123.27,343800014.0
2007-07-10 12:40:00,123.26,123.27,123.24,123.24,343800014.0
2007-07-10 12:41:00,123.23,123.23,123.2,123.21,343800014.0
2007-07-10 12:42:00,123.21,123.21,123.205,123.21,343800014.0
2007-07-10 12:43:00,123.21,123.22,123.21,123.22,720100001.0
2007-07-10 12:44:00,123.22,123.22,123.215,123.22,551899997.0
2007-07-10 12:45:00,123.21,123.23,123.21,123.22,1241500020.0
2007-07-10 12:46:00,123.22,123.22,123.205,123.21,1241500020.0
2007-07-10 12:47:00,123.22,123.22,123.22,123.22,1183200008.0
2007-07-10 12:48:00,123.21,123.23,123.21,123.23,1183200008.0
2007-07-10 12:49:00,123.22,123.23,123.21,123.21,1183200008.0
2007-07-10 12:50:00,123.21,123.22,123.21,123.22,1183200008.0
2007-07-10 12:51:00,123.22,123.22,123.215,123.215,1051299991.0
2007-07-10 12:52:00,123.23,123.24,123.22,123.23,1222999995.0
2007-07-10 12:53:00,123.23,123.235,123.22,123.225,1222999995.0
2007-07-10 12:54:00,123.24,123.25,123.23,123.24,443200014.0
2007-07-10 12:55:00,123.24,123.24,123.235,123.24,443200014.0
2007-07-10 12:56:00,123.24,123.27,123.23,123.265,1298600001.0
2007-07-10 12:57:00,123.265,123.27,123.26,123.27,718599996.0
2007-07-10 12:58:00,123.27,123.27,123.26,123.26,1878799973.0
2007-07-10 12:59:00,123.25,123.29,123.25,123.28,1321800002.0
2007-07-10 13:00:00,123.3,123.3,123.27,123.28,1321800002.0
2007-07-10 13:01:00,123.28,123.28,123.25,123.26,1321800002.0
2007-07-10 13:02:00,123.255,123.26,123.25,123.25,1268700007.0
2007-07-10 13:03:00,123.25,123.265,123.25,123.265,1075199980.0
2007-07-10 13:04:00,123.265,123.27,123.26,123.27,1124699983.0
2007-07-10 13:05:00,123.27,123.28,123.26,123.28,1329299988.0
2007-07-10 13:06:00,123.27,123.28,123.27,123.27,671800001.0
2007-07-10 13:07:00,123.27,123.28,123.27,123.28,671800001.0
2007-07-10 13:08:00,123.28,123.28,123.27,123.27,632099998.0
2007-07-10 13:09:00,123.27,123.28,123.27,123.28,1963100009.0
2007-07-10 13:10:00,123.275,123.28,123.255,123.26,1457500002.0
2007-07-10 13:11:00,123.255,123.27,123.255,123.27,1390399986.0
2007-07-10 13:12:00,123.26,123.26,123.26,123.26,543099994.0
2007-07-10 13:13:00,123.26,123.26,123.255,123.255,543099994.0
2007-07-10 13:14:00,123.255,123.26,123.245,123.25,1422199990.0
2007-07-10 13:15:00,123.245,123.26,123.245,123.26,1294100015.0
2007-07-10 13:16:00,123.25,123.26,123.25,123.26,115300000.0
2007-07-10 13:17:00,123.26,123.26,123.255,123.26,115300000.0
2007-07-10 13:18:00,123.26,123.26,123.25,123.25,728000000.0
2007-07-10 13:19:00,123.25,123.25,123.235,123.25,1629599989.0
2007-07-10 13:20:00,123.25,123.26,123.245,123.25,898499996.0
2007-07-10 13:21:00,123.25,123.25,123.25,123.25,646600000.0
2007-07-10 13:22:00,123.23,123.25,123.23,123.25,102800003.0
2007-07-10 13:23:00,123.25,123.25,123.25,123.25,102800003.0
2007-07-10 13:24:00,123.25,123.25,123.24,123.25,524100004.0
2007-07-10 13:25:00,123.25,123.25,123.235,123.24,2019600028.0
2007-07-10 13:26:00,123.22,123.23,123.21,123.22,2086000029.0
2007-07-10 13:27:00,123.23,123.23,123.22,123.23,2086000029.0
2007-07-10 13:28:00,123.22,123.22,123.21,123.21,1793299989.0
2007-07-10 13:29:00,123.22,123.22,123.205,123.22,1793299989.0
2007-07-10 13:30:00,123.2,123.2,123.18,123.19,468300003.0
2007-07-10 13:31:00,123.195,123.21,123.195,123.21,468300003.0
2007-07-10 13:32:00,123.21,123.21,123.2,123.2,1832899982.0
2007-07-10 13:33:00,123.21,123.21,123.2,123.2,1065399998.0
2007-07-10 13:34:00,123.2,123.2,123.195,123.2,1065399998.0
2007-07-10 13:35:00,123.2,123.2,123.185,123.2,1217200014.0
2007-07-10 13:36:00,123.2,123.21,123.2,123.21,686600024.0
2007-07-10 13:37:00,123.2,123.2,123.17,123.18,1419800000.0
2007-07-10 13:38:00,123.17,123.19,123.17,123.19,1419800000.0
2007-07-10 13:39:00,123.185,123.19,123.18,123.18,1419800000.0
2007-07-10 13:40:00,123.18,123.18,123.17,123.17,833199994.0
2007-07-10 13:41:00,123.15,123.16,123.06,123.07,2139500075.0
2007-07-10 13:42:00,123.08,123.09,123.07,123.09,2139500075.0
2007-07-10 13:43:00,123.08,123.09,123.08,123.09,2139500075.0
2007-07-10 13:44:00,123.1,123.14,123.09,123.14,2139500075.0
2007-07-10 13:45:00,123.13,123.13,123.1,123.12,2139500075.0
2007-07-10 13:46:00,123.11,123.12,123.03,123.04,2139500075.0
2007-07-10 13:47:00,123.03,123.06,123.03,123.05,2139500075.0
2007-07-10 13:48:00,123.06,123.08,123.05,123.08,2139500075.0
2007-07-10 13:49:00,123.07,123.07,123.04,123.05,2139500075.0
2007-07-10 13:50:00,123.04,123.07,123.04,123.07,2139500075.0
2007-07-10 13:51:00,123.06,123.09,123.06,123.09,2139500075.0
2007-07-10 13:52:00,123.08,123.08,123.07,123.08,2139500075.0
2007-07-10 13:53:00,123.08,123.1,123.08,123.1,2139500075.0
2007-07-10 13:54:00,123.1,123.1,123.1,123.1,2144000022.0
2007-07-10 13:55:00,123.08,123.09,123.06,123.08,2144000022.0
2007-07-10 13:56:00,123.07,123.09,123.07,123.08,2144000022.0
2007-07-10 13:57:00,123.09,123.09,123.07,123.075,2144000022.0
2007-07-10 13:58:00,123.08,123.09,123.07,123.08,1210999997.0
2007-07-10 14:00:00,123.07,123.08,123.06,123.07,1210999997.0
2007-07-10 14:01:00,123.07,123.07,123.06,123.065,1210999997.0
2007-07-10 14:02:00,123.05,123.05,123.03,123.03,739140003.0
2007-07-10 14:03:00,123.04,123.05,123.03,123.04,739140003.0
2007-07-10 14:04:00,123.06,123.06,123.05,123.06,739140003.0
2007-07-10 14:05:00,123.06,123.06,123.05,123.06,739140003.0
2007-07-10 14:06:00,123.04,123.05,123.0,123.01,1683800019.0
2007-07-10 14:07:00,123.0,123.02,123.0,123.01,1683800019.0
2007-07-10 14:08:00,123.0,123.01,122.97,123.0,1683800019.0
2007-07-10 14:09:00,122.99,123.0,122.91,122.93,1683800019.0
2007-07-10 14:10:00,122.92,122.93,122.87,122.89,1683800019.0
2007-07-10 14:11:00,122.9,122.92,122.9,122.9,1683800019.0
2007-07-10 14:12:00,122.89,122.91,122.88,122.91,1683800019.0
2007-07-10 14:13:00,122.89,122.9,122.86,122.87,1683800019.0
2007-07-10 14:14:00,122.86,122.86,122.81,122.82,1683800019.0
2007-07-10 14:15:00,122.81,122.84,122.81,122.81,1683800019.0
2007-07-10 14:16:00,122.8,122.81,122.73,122.76,1683800019.0
2007-07-10 14:17:00,122.77,122.77,122.67,122.67,1683800019.0
2007-07-10 14:18:00,122.66,122.7,122.64,122.68,1683800019.0
2007-07-10 14:19:00,122.69,122.72,122.68,122.7,1683800019.0
2007-07-10 14:20:00,122.72,122.72,122.69,122.71,1683800019.0
2007-07-10 14:21:00,122.72,122.74,122.71,122.74,1683800019.0
2007-07-10 14:22:00,122.75,122.78,122.75,122.77,1683800019.0
2007-07-10 14:23:00,122.78,122.78,122.75,122.76,1683800019.0
2007-07-10 14:24:00,122.75,122.77,122.75,122.77,1683800019.0
2007-07-10 14:25:00,122.78,122.78,122.76,122.77,1683800019.0
2007-07-10 14:26:00,122.78,122.8,122.77,122.79,1683800019.0
2007-07-10 14:27:00,122.8,122.83,122.79,122.81,1683800019.0
2007-07-10 14:28:00,122.83,122.84,122.82,122.83,1683800019.0
2007-07-10 14:29:00,122.84,122.84,122.81,122.81,1683800019.0
2007-07-10 14:30:00,122.82,122.84,122.81,122.84,1683800019.0
2007-07-10 14:31:00,122.85,122.87,122.84,122.87,1683800019.0
2007-07-10 14:32:00,122.86,122.87,122.84,122.86,1683800019.0
2007-07-10 14:33:00,122.85,122.87,122.85,122.87,1683800019.0
2007-07-10 14:34:00,122.86,122.87,122.86,122.87,1683800019.0
2007-07-10 14:35:00,122.88,122.89,122.87,122.87,1683800019.0
2007-07-10 14:36:00,122.88,122.88,122.85,122.85,1683800019.0
2007-07-10 14:37:00,122.87,122.87,122.865,122.87,1683800019.0
2007-07-10 14:38:00,122.87,122.87,122.86,122.86,733000004.0
2007-07-10 14:39:00,122.87,122.87,122.84,122.84,733000004.0
2007-07-10 14:40:00,122.83,122.84,122.83,122.83,733000004.0
2007-07-10 14:41:00,122.84,122.86,122.84,122.86,733000004.0
2007-07-10 14:42:00,122.86,122.87,122.86,122.865,733000004.0
2007-07-10 14:43:00,122.865,122.88,122.86,122.88,1333500019.0
2007-07-10 14:44:00,122.88,122.89,122.87,122.88,1420000002.0
2007-07-10 14:45:00,122.87,122.87,122.87,122.87,1420000002.0
2007-07-10 14:46:00,122.88,122.89,122.88,122.89,1420000002.0
2007-07-10 14:47:00,122.9,122.9,122.87,122.88,1420000002.0
2007-07-10 14:48:00,122.89,122.89,122.83,122.84,1420000002.0
2007-07-10 14:49:00,122.85,122.86,122.84,122.86,1420000002.0
2007-07-10 14:50:00,122.85,122.85,122.8,122.81,1420000002.0
2007-07-10 14:51:00,122.82,122.83,122.81,122.81,1420000002.0
2007-07-10 14:52:00,122.8,122.81,122.8,122.81,1420000002.0
2007-07-10 14:53:00,122.82,122.82,122.8,122.8,1420000002.0
2007-07-10 14:54:00,122.81,122.81,122.79,122.8,1420000002.0
2007-07-10 14:55:00,122.81,122.81,122.8,122.8,1420000002.0
2007-07-10 14:56:00,122.79,122.8,122.79,122.8,1420000002.0
2007-07-10 14:57:00,122.79,122.79,122.75,122.75,1420000002.0
2007-07-10 14:58:00,122.74,122.75,122.72,122.75,1420000002.0
2007-07-10 14:59:00,122.74,122.75,122.68,122.69,1420000002.0
2007-07-10 15:00:00,122.7,122.7,122.69,122.7,1420000002.0
2007-07-10 15:01:00,122.69,122.71,122.69,122.71,1420000002.0
2007-07-10 15:02:00,122.7,122.71,122.69,122.7,1420000002.0
2007-07-10 15:03:00,122.69,122.71,122.69,122.71,1420000002.0
2007-07-10 15:04:00,122.7,122.72,122.7,122.71,1420000002.0
2007-07-10 15:05:00,122.72,122.75,122.72,122.74,1420000002.0
2007-07-10 15:06:00,122.75,122.75,122.73,122.73,1420000002.0
2007-07-10 15:07:00,122.72,122.73,122.71,122.72,1420000002.0
2007-07-10 15:08:00,122.71,122.72,122.7,122.72,1420000002.0
2007-07-10 15:09:00,122.73,122.74,122.72,122.72,1420000002.0
2007-07-10 15:10:00,122.71,122.72,122.7,122.71,1420000002.0
2007-07-10 15:11:00,122.7,122.71,122.68,122.7,1420000002.0
2007-07-10 15:12:00,122.71,122.71,122.68,122.68,1420000002.0
2007-07-10 15:13:00,122.67,122.68,122.63,122.63,1420000002.0
2007-07-10 15:14:00,122.64,122.64,122.59,122.59,1420000002.0
2007-07-10 15:15:00,122.55,122.56,122.52,122.54,1420000002.0
2007-07-10 15:16:00,122.55,122.58,122.55,122.58,1420000002.0
2007-07-10 15:17:00,122.57,122.58,122.54,122.56,1420000002.0
2007-07-10 15:18:00,122.55,122.56,122.53,122.54,1420000002.0
2007-07-10 15:19:00,122.52,122.54,122.52,122.54,1420000002.0
2007-07-10 15:20:00,122.53,122.54,122.49,122.5,1420000002.0
2007-07-10 15:21:00,122.49,122.5,122.46,122.47,1420000002.0
2007-07-10 15:22:00,122.48,122.5,122.41,122.42,1420000002.0
2007-07-10 15:23:00,122.4,122.45,122.4,122.44,1420000002.0
2007-07-10 15:24:00,122.45,122.46,122.43,122.44,1420000002.0
2007-07-10 15:25:00,122.45,122.46,122.41,122.41,1420000002.0
2007-07-10 15:26:00,122.42,122.42,122.39,122.4,1420000002.0
2007-07-10 15:27:00,122.39,122.42,122.38,122.41,1420000002.0
2007-07-10 15:28:00,122.42,122.45,122.42,122.43,1420000002.0
2007-07-10 15:29:00,122.44,122.47,122.43,122.46,1420000002.0
2007-07-10 15:30:00,122.47,122.5,122.45,122.47,1420000002.0
2007-07-10 15:31:00,122.46,122.48,122.44,122.44,1420000002.0
2007-07-10 15:32:00,122.45,122.46,122.44,122.44,1420000002.0
2007-07-10 15:33:00,122.45,122.45,122.44,122.45,1420000002.0
2007-07-10 15:34:00,122.44,122.44,122.43,122.43,1420000002.0
2007-07-10 15:35:00,122.44,122.46,122.44,122.44,1420000002.0
2007-07-10 15:36:00,122.43,122.44,122.41,122.43,1420000002.0
2007-07-10 15:37:00,122.44,122.44,122.43,122.44,1420000002.0
2007-07-10 15:38:00,122.43,122.45,122.43,122.43,1420000002.0
2007-07-10 15:39:00,122.45,122.45,122.43,122.43,1420000002.0
2007-07-10 15:40:00,122.44,122.44,122.4,122.41,1420000002.0
2007-07-10 15:41:00,122.4,122.4,122.37,122.38,1420000002.0
2007-07-10 15:42:00,122.37,122.37,122.34,122.34,1420000002.0
2007-07-10 15:43:00,122.35,122.35,122.33,122.33,1420000002.0
2007-07-10 15:44:00,122.32,122.33,122.3,122.31,1420000002.0
2007-07-10 15:45:00,122.32,122.32,122.31,122.32,1420000002.0
2007-07-10 15:46:00,122.31,122.34,122.31,122.34,1420000002.0
2007-07-10 15:47:00,122.33,122.34,122.29,122.29,1420000002.0
2007-07-10 15:48:00,122.28,122.3,122.25,122.28,1420000002.0
2007-07-10 15:49:00,122.26,122.28,122.21,122.25,1420000002.0
2007-07-10 15:50:00,122.24,122.25,122.15,122.18,1420000002.0
2007-07-10 15:51:00,122.19,122.21,122.17,122.17,1420000002.0
2007-07-10 15:52:00,122.19,122.31,122.19,122.3,1420000002.0
2007-07-10 15:53:00,122.31,122.36,122.31,122.33,1420000002.0
2007-07-10 15:54:00,122.34,122.36,122.33,122.36,1420000002.0
2007-07-10 15:55:00,122.37,122.37,122.36,122.36,1420000002.0
2007-07-10 15:56:00,122.37,122.39,122.36,122.37,1420000002.0
2007-07-10 15:57:00,122.36,122.38,122.33,122.38,1420000002.0
2007-07-10 15:58:00,122.37,122.4,122.36,122.4,1420000002.0
2007-07-10 15:59:00,122.39,122.4,122.33,122.33,1420000002.0
2007-07-10 16:00:00,122.34,122.35,122.32,122.32,1420000002.0
2007-07-10 16:01:00,122.31,122.34,122.31,122.31,1420000002.0
2007-07-10 16:02:00,122.32,122.32,122.26,122.27,1420000002.0
2007-07-10 16:03:00,122.26,122.29,122.25,122.28,1420000002.0
2007-07-10 16:04:00,122.29,122.3,122.26,122.29,1420000002.0
2007-07-10 16:05:00,122.28,122.3,122.27,122.28,1420000002.0
2007-07-10 16:06:00,122.29,122.29,122.27,122.27,1420000002.0
2007-07-10 16:07:00,122.28,122.31,122.27,122.3,1420000002.0
2007-07-10 16:08:00,122.29,122.3,122.28,122.29,1420000002.0
2007-07-10 16:09:00,122.28,122.31,122.28,122.31,1420000002.0
2007-07-10 16:10:00,122.32,122.34,122.3,122.33,1420000002.0
2007-07-10 16:11:00,122.34,122.36,122.33,122.36,1420000002.0
2007-07-10 16:12:00,122.37,122.38,122.36,122.37,1420000002.0
2007-07-10 16:13:00,122.38,122.4,122.38,122.39,1420000002.0
2007-07-10 16:14:00,122.38,122.4,122.36,122.37,1420000002.0
2007-07-10 16:15:00,122.36,122.37,122.34,122.36,1420000002.0
2007-07-10 16:16:00,122.37,122.39,122.37,122.38,1420000002.0
2007-07-10 16:17:00,122.37,122.39,122.37,122.39,1420000002.0
2007-07-10 16:18:00,122.38,122.39,122.36,122.36,1420000002.0
2007-07-10 16:19:00,122.37,122.37,122.35,122.36,1420000002.0
2007-07-10 16:20:00,122.35,122.35,122.32,122.34,1420000002.0
2007-07-10 16:21:00,122.35,122.35,122.33,122.34,1420000002.0
2007-07-10 16:22:00,122.33,122.34,122.32,122.33,1420000002.0
2007-07-10 16:23:00,122.32,122.33,122.31,122.32,1420000002.0
2007-07-10 16:24:00,122.33,122.33,122.3,122.31,1420000002.0
2007-07-10 16:25:00,122.3,122.31,122.3,122.3,1420000002.0
2007-07-10 16:26:00,122.31,122.31,122.3,122.3,1420000002.0
2007-07-10 16:27:00,122.31,122.31,122.3,122.31,1420000002.0
2007-07-10 16:28:00,122.31,122.32,122.31,122.32,1420000002.0
2007-07-10 16:31:00,122.3,122.3,122.29,122.29,1498460012.0
2007-07-10 16:32:00,122.28,122.28,122.24,122.24,1498460012.0
2007-07-10 16:33:00,122.23,122.23,122.12,122.16,1498460012.0
2007-07-10 16:34:00,122.15,122.19,122.15,122.18,1498460012.0
2007-07-10 16:35:00,122.17,122.19,122.15,122.18,1498460012.0
2007-07-10 16:36:00,122.19,122.25,122.18,122.25,1498460012.0
2007-07-10 16:37:00,122.24,122.27,122.23,122.25,1498460012.0
2007-07-10 16:38:00,122.26,122.29,122.26,122.27,1498460012.0
2007-07-10 16:39:00,122.26,122.27,122.16,122.22,1498460012.0
2007-07-10 16:40:00,122.21,122.23,122.2,122.21,1498460012.0
2007-07-10 16:41:00,122.2,122.21,122.15,122.17,1498460012.0
2007-07-10 16:42:00,122.18,122.2,122.18,122.19,1498460012.0
2007-07-10 16:43:00,122.18,122.2,122.15,122.17,1498460012.0
2007-07-10 16:44:00,122.18,122.2,122.17,122.17,1498460012.0
2007-07-10 16:45:00,122.18,122.18,121.97,122.0,1498460012.0
2007-07-10 16:46:00,121.99,122.03,121.9,121.9,1498460012.0
2007-07-10 16:48:00,121.87,121.94,121.87,121.94,1498460012.0
2007-07-10 16:49:00,121.93,121.97,121.91,121.93,1498460012.0
2007-07-10 16:50:00,121.94,121.94,121.91,121.92,1498460012.0
2007-07-10 16:51:00,121.93,121.96,121.92,121.93,1498460012.0
2007-07-10 16:52:00,121.92,121.94,121.92,121.94,1498460012.0
2007-07-10 16:53:00,121.95,121.98,121.94,121.98,1498460012.0
2007-07-10 16:54:00,121.97,122.03,121.97,122.02,1498460012.0
2007-07-10 16:55:00,122.03,122.1,122.03,122.06,1498460012.0
2007-07-10 16:56:00,122.05,122.08,122.04,122.05,1498460012.0
2007-07-10 16:57:00,122.06,122.1,122.04,122.1,1498460012.0
2007-07-10 16:58:00,122.08,122.09,122.05,122.05,1498460012.0
2007-07-10 16:59:00,122.06,122.09,122.06,122.07,1498460012.0
2007-07-10 17:00:00,122.06,122.09,122.06,122.09,1498460012.0
2007-07-10 17:01:00,122.08,122.13,122.08,122.1,1498460012.0
2007-07-10 17:02:00,122.09,122.09,122.06,122.08,1498460012.0
2007-07-10 17:03:00,122.09,122.1,122.08,122.08,1498460012.0
2007-07-10 17:04:00,122.07,122.12,122.07,122.1,1498460012.0
2007-07-10 17:05:00,122.11,122.11,122.07,122.08,1498460012.0
2007-07-10 17:06:00,122.09,122.1,122.08,122.1,1498460012.0
2007-07-10 17:07:00,122.11,122.12,122.11,122.11,1498460012.0
2007-07-10 17:08:00,122.12,122.13,122.11,122.12,1498460012.0
2007-07-10 17:09:00,122.13,122.14,122.12,122.13,1498460012.0
2007-07-10 17:10:00,122.12,122.12,122.11,122.12,1498460012.0
2007-07-10 17:11:00,122.11,122.12,122.11,122.11,1498460012.0
2007-07-10 17:12:00,122.12,122.13,122.11,122.12,1498460012.0
2007-07-10 17:13:00,122.13,122.14,122.13,122.14,1498460012.0
2007-07-10 17:14:00,122.13,122.2,122.12,122.19,1498460012.0
2007-07-10 17:15:00,122.18,122.18,122.17,122.18,1498460012.0
2007-07-10 17:16:00,122.19,122.25,122.19,122.23,1498460012.0
2007-07-10 17:17:00,122.24,122.27,122.23,122.25,1498460012.0
2007-07-10 17:18:00,122.27,122.28,122.23,122.25,1498460012.0
2007-07-10 17:19:00,122.24,122.25,122.22,122.23,1498460012.0
2007-07-10 17:20:00,122.24,122.24,122.22,122.23,1498460012.0
2007-07-10 17:21:00,122.22,122.24,122.22,122.23,1498460012.0
2007-07-10 17:22:00,122.22,122.24,122.22,122.23,1498460012.0
2007-07-10 17:23:00,122.24,122.25,122.24,122.24,1498460012.0
2007-07-10 17:24:00,122.23,122.23,122.2,122.2,1498460012.0
2007-07-10 17:25:00,122.21,122.21,122.18,122.19,1498460012.0
2007-07-10 17:26:00,122.2,122.21,122.2,122.21,1498460012.0
2007-07-10 17:27:00,122.2,122.21,122.18,122.21,1498460012.0
2007-07-10 17:28:00,122.2,122.21,122.19,122.2,1498460012.0
2007-07-10 17:29:00,122.19,122.19,122.18,122.18,1498460012.0
2007-07-10 17:30:00,122.17,122.19,122.17,122.19,1498460012.0
2007-07-10 17:31:00,122.2,122.2,122.18,122.185,1498460012.0
2007-07-10 17:32:00,122.19,122.2,122.185,122.185,1791540026.0
2007-07-10 17:33:00,122.16,122.18,122.16,122.17,1207800012.0
2007-07-10 17:34:00,122.16,122.18,122.15,122.15,1207800012.0
2007-07-10 17:35:00,122.16,122.17,122.15,122.15,1207800012.0
2007-07-10 17:36:00,122.16,122.16,122.14,122.14,1207800012.0
2007-07-10 17:37:00,122.15,122.15,122.13,122.13,1207800012.0
2007-07-10 17:38:00,122.14,122.15,122.13,122.14,1207800012.0
2007-07-10 17:39:00,122.14,122.17,122.14,122.17,1860000008.0
2007-07-10 17:40:00,122.16,122.23,122.16,122.23,1860000008.0
2007-07-10 17:41:00,122.22,122.23,122.19,122.2,1860000008.0
2007-07-10 17:42:00,122.21,122.21,122.2,122.21,1860000008.0
2007-07-10 17:43:00,122.22,122.23,122.22,122.22,1860000008.0
2007-07-10 17:44:00,122.23,122.23,122.21,122.22,1860000008.0
2007-07-10 17:45:00,122.21,122.25,122.21,122.25,1860000008.0
2007-07-10 17:46:00,122.25,122.25,122.23,122.23,2146900010.0
2007-07-10 17:47:00,122.25,122.25,122.25,122.25,2146900010.0
2007-07-10 17:48:00,122.26,122.26,122.24,122.24,2146900010.0
2007-07-10 17:49:00,122.25,122.25,122.24,122.25,2146900010.0
2007-07-10 17:50:00,122.24,122.24,122.22,122.23,2146900010.0
2007-07-10 17:51:00,122.22,122.23,122.22,122.23,2146900010.0
2007-07-10 17:52:00,122.24,122.24,122.21,122.21,2146900010.0
2007-07-10 17:53:00,122.22,122.22,122.21,122.21,2146900010.0
2007-07-10 17:54:00,122.22,122.22,122.21,122.22,2146900010.0
2007-07-10 17:55:00,122.23,122.23,122.22,122.22,2146900010.0
2007-07-10 17:56:00,122.21,122.21,122.21,122.21,2146900010.0
2007-07-10 17:57:00,122.23,122.24,122.2,122.2,2146900010.0
2007-07-10 17:58:00,122.21,122.22,122.2,122.22,2146900010.0
2007-07-10 17:59:00,122.23,122.23,122.19,122.19,2146900010.0
2007-07-10 18:00:00,122.18,122.19,122.17,122.18,1680900014.0
2007-07-10 18:01:00,122.17,122.17,122.16,122.17,1680900014.0
2007-07-10 18:02:00,122.18,122.18,122.15,122.16,1680900014.0
2007-07-10 18:03:00,122.17,122.17,122.16,122.16,1680900014.0
2007-07-10 18:04:00,122.17,122.17,122.155,122.155,1680900014.0
2007-07-10 18:05:00,122.16,122.18,122.155,122.165,1992500002.0
2007-07-10 18:06:00,122.16,122.16,122.15,122.15,2080600012.0
2007-07-10 18:07:00,122.155,122.17,122.155,122.16,2080600012.0
2007-07-10 18:08:00,122.14,122.16,122.14,122.16,2106180024.0
2007-07-10 18:09:00,122.15,122.17,122.15,122.17,2106180024.0
2007-07-10 18:10:00,122.16,122.17,122.16,122.16,2106180024.0
2007-07-10 18:11:00,122.17,122.2,122.155,122.2,2106180024.0
2007-07-10 18:12:00,122.18,122.19,122.16,122.16,1498760008.0
2007-07-10 18:13:00,122.165,122.17,122.155,122.155,1498760008.0
2007-07-10 18:14:00,122.13,122.14,122.13,122.14,1660399995.0
2007-07-10 18:15:00,122.13,122.15,122.13,122.15,1660399995.0
2007-07-10 18:16:00,122.14,122.15,122.13,122.15,1660399995.0
2007-07-10 18:17:00,122.16,122.16,122.13,122.14,1660399995.0
2007-07-10 18:18:00,122.15,122.17,122.15,122.17,1660399995.0
2007-07-10 18:19:00,122.18,122.18,122.17,122.17,1660399995.0
2007-07-10 18:20:00,122.18,122.2,122.18,122.2,1660399995.0
2007-07-10 18:21:00,122.19,122.2,122.18,122.19,1660399995.0
2007-07-10 18:22:00,122.18,122.2,122.18,122.2,1660399995.0
2007-07-10 18:23:00,122.21,122.215,122.195,122.2,1660399995.0
2007-07-10 18:24:00,122.195,122.2,122.195,122.195,741800006.0
2007-07-10 18:25:00,122.2,122.2,122.19,122.2,1096000016.0
2007-07-10 18:26:00,122.19,122.19,122.19,122.19,1096000016.0
2007-07-10 18:27:00,122.2,122.2,122.17,122.17,1096000016.0
2007-07-10 18:28:00,122.18,122.19,122.17,122.18,1096000016.0
2007-07-10 18:29:00,122.18,122.18,122.17,122.17,923200013.0
2007-07-10 18:30:00,122.17,122.2,122.17,122.195,1350400010.0
2007-07-10 18:31:00,122.18,122.18,122.18,122.18,1686700003.0
2007-07-10 18:32:00,122.2,122.2,122.19,122.2,1686700003.0
2007-07-10 18:33:00,122.2,122.2,122.19,122.19,1416500036.0
2007-07-10 18:34:00,122.19,122.2,122.19,122.19,1945599995.0
2007-07-10 18:35:00,122.19,122.19,122.175,122.19,579200008.0
2007-07-10 18:36:00,122.17,122.18,122.17,122.18,1738899979.0
2007-07-10 18:37:00,122.17,122.19,122.17,122.19,1738899979.0
2007-07-10 18:38:00,122.2,122.22,122.195,122.21,1738899979.0
2007-07-10 18:39:00,122.21,122.21,122.205,122.21,1589499968.0
2007-07-10 18:40:00,122.21,122.21,122.21,122.21,739199982.0
2007-07-10 18:41:00,122.21,122.21,122.19,122.19,1211200026.0
2007-07-10 18:43:00,122.2,122.21,122.2,122.205,1211200026.0
2007-07-10 18:44:00,122.21,122.21,122.19,122.19,1425199998.0
2007-07-10 18:45:00,122.2,122.2,122.19,122.19,1425199998.0
2007-07-10 18:46:00,122.18,122.21,122.18,122.21,464699995.0
2007-07-10 18:47:00,122.2,122.2,122.19,122.2,464699995.0
2007-07-10 18:48:00,122.21,122.22,122.21,122.215,464699995.0
2007-07-10 18:49:00,122.215,122.22,122.21,122.22,657700009.0
2007-07-10 18:50:00,122.22,122.25,122.22,122.245,1404400018.0
2007-07-10 18:51:00,122.25,122.25,122.24,122.24,228800000.0
2007-07-10 18:52:00,122.255,122.26,122.255,122.26,228800000.0
2007-07-10 18:53:00,122.26,122.27,122.255,122.26,1366400011.0
2007-07-10 18:54:00,122.26,122.28,122.26,122.28,1819400037.0
2007-07-10 18:55:00,122.28,122.3,122.28,122.29,1386800032.0
2007-07-10 18:56:00,122.28,122.29,122.27,122.29,1386800032.0
2007-07-10 18:57:00,122.3,122.3,122.27,122.28,1386800032.0
2007-07-10 18:58:00,122.285,122.29,122.28,122.28,1386800032.0
2007-07-10 18:59:00,122.28,122.29,122.28,122.28,775500002.0
2007-07-10 19:00:00,122.29,122.29,122.27,122.27,2144190026.0
2007-07-10 19:01:00,122.26,122.27,122.24,122.24,2144190026.0
2007-07-10 19:02:00,122.23,122.23,122.2,122.21,2144190026.0
2007-07-10 19:03:00,122.2,122.2,122.18,122.19,2144190026.0
2007-07-10 19:04:00,122.2,122.25,122.2,122.23,2144190026.0
2007-07-10 19:05:00,122.24,122.25,122.22,122.23,2144190026.0
2007-07-10 19:06:00,122.22,122.26,122.22,122.25,2144190026.0
2007-07-10 19:07:00,122.26,122.28,122.26,122.27,2144190026.0
2007-07-10 19:08:00,122.28,122.31,122.27,122.3,2144190026.0
2007-07-10 19:09:00,122.32,122.32,122.28,122.29,2144190026.0
2007-07-10 19:10:00,122.3,122.3,122.26,122.26,2144190026.0
2007-07-10 19:11:00,122.27,122.27,122.26,122.27,2144190026.0
2007-07-10 19:12:00,122.28,122.29,122.27,122.28,2144190026.0
2007-07-10 19:13:00,122.28,122.285,122.27,122.275,1529000023.0
2007-07-10 19:14:00,122.28,122.28,122.28,122.28,1217600048.0
2007-07-10 19:15:00,122.27,122.27,122.26,122.26,1337499998.0
2007-07-10 19:16:00,122.27,122.28,122.26,122.26,1337499998.0
2007-07-10 19:17:00,122.25,122.26,122.23,122.23,1337499998.0
2007-07-10 19:18:00,122.24,122.25,122.23,122.23,1337499998.0
2007-07-10 19:19:00,122.24,122.25,122.23,122.25,1337499998.0
2007-07-10 19:20:00,122.23,122.25,122.23,122.23,941400022.0
2007-07-10 19:21:00,122.22,122.25,122.2,122.21,941400022.0
2007-07-10 19:22:00,122.2,122.2,122.18,122.19,941400022.0
2007-07-10 19:23:00,122.18,122.2,122.16,122.2,941400022.0
2007-07-10 19:24:00,122.19,122.19,122.18,122.19,941400022.0
2007-07-10 19:25:00,122.2,122.2,122.19,122.2,941400022.0
2007-07-10 19:26:00,122.19,122.21,122.18,122.2,941400022.0
2007-07-10 19:27:00,122.21,122.21,122.18,122.19,941400022.0
2007-07-10 19:28:00,122.18,122.19,122.18,122.19,941400022.0
2007-07-10 19:29:00,122.19,122.2,122.185,122.2,941400022.0
2007-07-10 19:30:00,122.2,122.215,122.2,122.21,609499996.0
2007-07-10 19:31:00,122.19,122.2,122.19,122.2,1453600018.0
2007-07-10 19:32:00,122.19,122.19,122.18,122.18,1453600018.0
2007-07-10 19:33:00,122.19,122.21,122.19,122.21,1453600018.0
2007-07-10 19:34:00,122.22,122.23,122.22,122.225,1453600018.0
2007-07-10 19:35:00,122.24,122.25,122.23,122.24,2095600050.0
2007-07-10 19:36:00,122.25,122.27,122.25,122.25,2095600050.0
2007-07-10 19:37:00,122.26,122.26,122.24,122.24,2095600050.0
2007-07-10 19:38:00,122.23,122.24,122.23,122.24,1773900023.0
2007-07-10 19:39:00,122.23,122.24,122.23,122.23,1773900023.0
2007-07-10 19:40:00,122.24,122.24,122.23,122.23,1773900023.0
2007-07-10 19:41:00,122.24,122.24,122.24,122.24,1773900023.0
2007-07-10 19:42:00,122.25,122.25,122.23,122.24,1773900023.0
2007-07-10 19:43:00,122.23,122.24,122.23,122.24,1730200001.0
2007-07-10 19:44:00,122.25,122.27,122.25,122.26,1730200001.0
2007-07-10 19:45:00,122.27,122.27,122.21,122.21,1730200001.0
2007-07-10 19:46:00,122.2,122.21,122.16,122.16,1730200001.0
2007-07-10 19:47:00,122.17,122.17,122.13,122.16,1730200001.0
2007-07-10 19:48:00,122.15,122.17,122.14,122.15,1730200001.0
2007-07-10 19:49:00,122.16,122.16,122.12,122.12,1730200001.0
2007-07-10 19:50:00,122.11,122.12,122.09,122.09,1730200001.0
2007-07-10 19:51:00,122.11,122.11,122.1,122.11,1730200001.0
2007-07-10 19:52:00,122.11,122.12,122.1,122.11,1475200001.0
2007-07-10 19:53:00,122.12,122.13,122.12,122.13,1475200001.0
2007-07-10 19:54:00,122.14,122.15,122.13,122.15,1475200001.0
2007-07-10 19:55:00,122.14,122.17,122.14,122.14,1475200001.0
2007-07-10 19:56:00,122.13,122.15,122.12,122.12,1475200001.0
2007-07-10 19:57:00,122.13,122.13,122.11,122.12,1475200001.0
2007-07-10 19:58:00,122.13,122.15,122.13,122.135,1475200001.0
2007-07-10 19:59:00,122.135,122.14,122.125,122.125,1159100005.0
2007-07-10 20:00:00,122.11,122.14,122.11,122.12,1536060022.0
2007-07-10 20:01:00,122.11,122.11,122.09,122.1,1536060022.0
2007-07-10 20:02:00,122.08,122.1,122.07,122.07,1536060022.0
2007-07-10 20:03:00,122.08,122.09,122.07,122.09,1536060022.0
2007-07-10 20:04:00,122.1,122.11,122.09,122.1,1536060022.0
2007-07-10 20:05:00,122.11,122.13,122.1,122.13,1536060022.0
2007-07-10 20:06:00,122.14,122.14,122.12,122.13,1536060022.0
2007-07-10 20:07:00,122.13,122.14,122.12,122.14,837020018.0
2007-07-10 20:08:00,122.14,122.14,122.13,122.14,1917700007.0
2007-07-10 20:09:00,122.13,122.14,122.13,122.14,1917700007.0
2007-07-10 20:10:00,122.13,122.18,122.13,122.17,1917700007.0
2007-07-10 20:11:00,122.16,122.16,122.13,122.13,1917700007.0
2007-07-10 20:12:00,122.12,122.13,122.12,122.12,1917700007.0
2007-07-10 20:13:00,122.13,122.13,122.11,122.12,1917700007.0
2007-07-10 20:14:00,122.11,122.11,122.11,122.11,1917700007.0
2007-07-10 20:15:00,122.12,122.14,122.12,122.125,1917700007.0
2007-07-10 20:16:00,122.13,122.15,122.13,122.14,999499999.0
2007-07-10 20:17:00,122.145,122.15,122.14,122.14,1415000039.0
2007-07-10 20:18:00,122.14,122.15,122.14,122.15,780900020.0
2007-07-10 20:19:00,122.13,122.18,122.13,122.17,402199998.0
2007-07-10 20:20:00,122.18,122.19,122.18,122.19,402199998.0
2007-07-10 20:21:00,122.19,122.19,122.18,122.18,415200000.0
2007-07-10 20:22:00,122.16,122.17,122.14,122.14,1230199997.0
2007-07-10 20:23:00,122.15,122.15,122.11,122.13,1230199997.0
2007-07-10 20:24:00,122.13,122.15,122.13,122.14,1230199997.0
2007-07-10 20:25:00,122.14,122.16,122.14,122.14,839212004.0
2007-07-10 20:26:00,122.14,122.15,122.14,122.14,802900017.0
2007-07-10 20:27:00,122.14,122.15,122.14,122.15,390900006.0
2007-07-10 20:28:00,122.14,122.14,122.13,122.135,749699991.0
2007-07-10 20:29:00,122.14,122.15,122.14,122.15,943200000.0
2007-07-10 20:30:00,122.15,122.15,122.13,122.14,1427899981.0
2007-07-10 20:31:00,122.14,122.14,122.12,122.12,2124500001.0
2007-07-10 20:32:00,122.12,122.13,122.11,122.12,1595900016.0
2007-07-10 20:33:00,122.12,122.12,122.11,122.12,782400014.0
2007-07-10 20:34:00,122.12,122.13,122.11,122.13,1886600032.0
2007-07-10 20:35:00,122.13,122.14,122.13,122.135,2088800079.0
2007-07-10 20:36:00,122.13,122.13,122.11,122.11,1532100059.0
2007-07-10 20:37:00,122.12,122.14,122.12,122.13,1532100059.0
2007-07-10 20:38:00,122.13,122.135,122.12,122.13,1422600027.0
2007-07-10 20:39:00,122.13,122.13,122.125,122.13,232400000.0
2007-07-10 20:40:00,122.13,122.13,122.11,122.125,2144900081.0
2007-07-10 20:41:00,122.1,122.11,122.1,122.1,1869800068.0
2007-07-10 20:42:00,122.11,122.12,122.1,122.1,1869800068.0
2007-07-10 20:43:00,122.11,122.11,122.1,122.1,454400009.0
2007-07-10 20:44:00,122.09,122.1,122.09,122.1,454400009.0
2007-07-10 20:45:00,122.09,122.1,122.09,122.09,454400009.0
2007-07-10 20:46:00,122.11,122.11,122.1,122.1,454400009.0
2007-07-10 20:47:00,122.11,122.12,122.09,122.09,2102500011.0
2007-07-10 20:48:00,122.07,122.08,122.04,122.04,1999222009.0
2007-07-10 20:49:00,122.05,122.05,122.02,122.03,1999222009.0
2007-07-10 20:50:00,122.02,122.05,122.01,122.04,1999222009.0
2007-07-10 20:51:00,122.05,122.06,122.05,122.05,1999222009.0
2007-07-10 20:52:00,122.06,122.06,122.05,122.06,1999222009.0
2007-07-10 20:53:00,122.05,122.07,122.05,122.06,1999222009.0
2007-07-10 20:54:00,122.05,122.07,122.05,122.07,1999222009.0
2007-07-10 20:55:00,122.06,122.07,122.03,122.04,1999222009.0
2007-07-10 20:56:00,122.03,122.04,122.01,122.03,1999222009.0
2007-07-10 20:57:00,122.04,122.04,122.01,122.03,1999222009.0
2007-07-10 20:58:00,122.02,122.03,121.99,122.0,1999222009.0
2007-07-10 20:59:00,121.99,122.02,121.99,122.01,1999222009.0
2007-07-10 21:00:00,122.02,122.03,122.01,122.01,1999222009.0
2007-07-10 21:01:00,122.01,122.01,122.0,122.01,1784600010.0
2007-07-10 21:02:00,122.02,122.02,122.01,122.01,1784600010.0
2007-07-10 21:03:00,122.0,122.01,121.98,122.0,1784600010.0
2007-07-10 21:04:00,121.99,122.0,121.98,121.98,1784600010.0
2007-07-10 21:05:00,121.97,121.99,121.97,121.99,1784600010.0
2007-07-10 21:06:00,121.98,122.0,121.98,121.98,1784600010.0
2007-07-10 21:07:00,121.97,121.98,121.95,121.96,1784600010.0
2007-07-10 21:08:00,121.97,121.975,121.95,121.96,1784600010.0
2007-07-10 21:09:00,121.95,121.96,121.94,121.95,1330500017.0
2007-07-10 21:10:00,121.96,121.98,121.96,121.97,1330500017.0
2007-07-10 21:11:00,121.98,121.98,121.95,121.95,1330500017.0
2007-07-10 21:12:00,121.95,121.96,121.95,121.96,1191799998.0
2007-07-10 21:13:00,121.96,121.96,121.95,121.95,915799988.0
2007-07-10 21:14:00,121.93,121.96,121.93,121.96,1303700032.0
2007-07-10 21:15:00,121.95,121.98,121.95,121.97,1303700032.0
2007-07-10 21:16:00,121.98,121.98,121.97,121.97,1303700032.0
2007-07-10 21:17:00,121.98,121.99,121.98,121.99,1303700032.0
2007-07-10 21:18:00,121.97,121.99,121.97,121.99,2020900054.0
2007-07-10 21:19:00,121.98,121.98,121.97,121.97,2020900054.0
2007-07-10 21:20:00,121.98,121.98,121.96,121.97,2020900054.0
2007-07-10 21:21:00,121.97,121.97,121.97,121.97,1887500000.0
2007-07-10 21:22:00,121.99,122.01,121.99,122.01,1887500000.0
2007-07-10 21:23:00,122.01,122.02,122.01,122.02,483199996.0
2007-07-10 21:24:00,122.03,122.05,122.03,122.04,2041600055.0
2007-07-10 21:25:00,122.03,122.04,122.02,122.03,1265399990.0
2007-07-10 21:26:00,122.04,122.04,122.04,122.04,1265399990.0
2007-07-10 21:27:00,122.05,122.05,122.02,122.02,1265399990.0
2007-07-10 21:28:00,122.01,122.02,122.01,122.02,1265399990.0
2007-07-10 21:29:00,122.03,122.03,122.02,122.03,1265399990.0
2007-07-10 21:30:00,122.04,122.04,122.01,122.01,1265399990.0
2007-07-10 21:31:00,122.02,122.02,122.0,122.0,1265399990.0
2007-07-10 21:32:00,122.01,122.02,121.99,121.99,1265399990.0
2007-07-10 21:33:00,122.0,122.01,121.99,121.99,1265399990.0
2007-07-10 21:34:00,122.0,122.0,121.99,122.0,1265399990.0
2007-07-10 21:35:00,121.99,122.0,121.99,122.0,1265399990.0
2007-07-10 21:36:00,122.0,122.01,122.0,122.0,1265399990.0
2007-07-10 21:37:00,121.98,121.98,121.95,121.97,1502199977.0
2007-07-10 21:38:00,121.99,121.99,121.98,121.99,1502199977.0
2007-07-10 21:39:00,121.98,121.99,121.97,121.98,1370800033.0
2007-07-10 21:40:00,121.95,121.96,121.95,121.96,2032700019.0
2007-07-10 21:41:00,121.95,121.96,121.95,121.96,2032700019.0
2007-07-10 21:42:00,121.97,121.97,121.95,121.955,2032700019.0
2007-07-10 21:43:00,121.955,121.97,121.955,121.96,1352100008.0
2007-07-10 21:44:00,121.96,121.96,121.96,121.96,842000040.0
2007-07-10 21:45:00,121.94,121.95,121.94,121.94,407200016.0
2007-07-10 21:46:00,121.96,121.96,121.95,121.96,407200016.0
2007-07-10 21:47:00,121.96,121.96,121.95,121.95,1795900005.0
2007-07-10 21:48:00,121.96,121.99,121.96,121.98,1795900005.0
2007-07-10 21:49:00,121.99,121.99,121.96,121.96,1551200018.0
2007-07-10 21:50:00,121.96,121.99,121.96,121.99,1351800007.0
2007-07-10 21:51:00,122.0,122.0,121.96,121.965,1351800007.0
2007-07-10 21:52:00,121.965,121.98,121.955,121.98,1289300013.0
2007-07-10 21:53:00,121.98,122.0,121.98,121.99,1523799998.0
2007-07-10 21:54:00,121.99,122.01,121.99,122.01,1523799998.0
2007-07-10 21:55:00,121.99,122.0,121.97,121.98,1882999982.0
2007-07-10 21:57:00,121.99,121.99,121.95,121.95,1882999982.0
2007-07-10 21:58:00,121.95,121.97,121.95,121.97,2134399987.0
2007-07-10 21:59:00,121.96,121.96,121.94,121.94,1856699979.0
2007-07-10 22:00:00,121.95,121.96,121.93,121.94,1856699979.0
2007-07-10 22:01:00,121.93,121.93,121.89,121.89,940999993.0
2007-07-10 22:02:00,121.9,121.92,121.86,121.9,940999993.0
2007-07-10 22:03:00,121.88,121.89,121.88,121.89,940999993.0
2007-07-10 22:04:00,121.9,121.93,121.9,121.93,940999993.0
2007-07-10 22:05:00,121.91,121.93,121.91,121.92,586299998.0
2007-07-10 22:06:00,121.93,121.93,121.9,121.91,586299998.0
2007-07-10 22:07:00,121.91,121.93,121.91,121.93,1545299999.0
2007-07-10 22:08:00,121.93,121.93,121.92,121.92,706399997.0
2007-07-10 22:09:00,121.92,121.92,121.89,121.89,1476899994.0
2007-07-10 22:10:00,121.89,121.9,121.87,121.88,1619000019.0
2007-07-10 22:11:00,121.88,121.88,121.88,121.88,400799999.0
2007-07-10 22:12:00,121.86,121.87,121.86,121.87,1116300005.0
2007-07-10 22:13:00,121.88,121.9,121.88,121.9,1116300005.0
2007-07-10 22:14:00,121.92,121.92,121.91,121.92,1116300005.0
2007-07-10 22:15:00,121.92,121.92,121.91,121.92,748300004.0
2007-07-10 22:16:00,121.93,121.93,121.93,121.93,748300004.0
2007-07-10 22:17:00,121.93,121.94,121.93,121.93,263299997.0
2007-07-10 22:18:00,121.93,121.93,121.93,121.93,92000000.0
2007-07-10 22:19:00,121.93,121.93,121.93,121.93,401599996.0
2007-07-10 22:20:00,121.93,121.93,121.91,121.91,678499997.0
2007-07-10 22:21:00,121.91,121.93,121.91,121.92,1811300044.0
2007-07-10 22:22:00,121.92,121.92,121.92,121.92,592000000.0
2007-07-10 22:23:00,121.92,121.93,121.89,121.89,2114500033.0
2007-07-10 22:24:00,121.88,121.9,121.86,121.86,1328699986.0
2007-07-10 22:25:00,121.87,121.89,121.87,121.88,1328699986.0
2007-07-10 22:26:00,121.875,121.88,121.86,121.87,1812800003.0
2007-07-10 22:27:00,121.87,121.88,121.85,121.87,1635100004.0
2007-07-10 22:28:00,121.86,121.87,121.84,121.86,1985999983.0
2007-07-10 22:29:00,121.87,121.87,121.84,121.84,1985999983.0
2007-07-10 22:30:00,121.84,121.87,121.84,121.87,1553900027.0
2007-07-10 22:31:00,121.87,121.87,121.85,121.87,1836900003.0
2007-07-10 22:32:00,121.87,121.87,121.85,121.86,807499998.0
2007-07-10 22:33:00,121.86,121.86,121.86,121.86,150899998.0
2007-07-10 22:34:00,121.86,121.87,121.85,121.855,971959984.0
2007-07-10 22:35:00,121.86,121.87,121.855,121.86,810200001.0
2007-07-10 22:36:00,121.86,121.87,121.86,121.86,1285000005.0
2007-07-10 22:37:00,121.86,121.88,121.85,121.88,484899996.0
2007-07-10 22:38:00,121.88,121.88,121.855,121.86,556600000.0
2007-07-10 22:39:00,121.86,121.86,121.855,121.855,438799997.0
2007-07-10 22:40:00,121.86,121.88,121.855,121.855,1133800001.0
2007-07-10 22:41:00,121.86,121.87,121.85,121.86,1450200016.0
2007-07-10 22:42:00,121.86,121.86,121.84,121.85,1363100020.0
2007-07-10 22:43:00,121.85,121.85,121.83,121.85,1928100023.0
2007-07-10 22:44:00,121.85,121.86,121.84,121.85,1124300008.0
2007-07-10 22:45:00,121.85,121.85,121.83,121.84,513100008.0
2007-07-10 22:46:00,121.84,121.84,121.8,121.8,1648000003.0
2007-07-10 22:47:00,121.79,121.8,121.78,121.78,569600002.0
2007-07-10 22:48:00,121.8,121.82,121.8,121.82,569600002.0
2007-07-10 22:49:00,121.82,121.83,121.8,121.82,792199997.0
2007-07-10 22:50:00,121.82,121.82,121.77,121.79,1850099997.0
2007-07-10 22:51:00,121.79,121.81,121.77,121.79,1845199990.0
2007-07-10 22:52:00,121.79,121.79,121.78,121.78,682599993.0
2007-07-10 22:53:00,121.78,121.79,121.75,121.75,1821999998.0
2007-07-10 22:54:00,121.76,121.77,121.75,121.77,1229499996.0
2007-07-10 22:55:00,121.77,121.78,121.77,121.78,986599998.0
2007-07-10 22:56:00,121.78,121.78,121.76,121.76,1533799998.0
2007-07-10 22:57:00,121.76,121.77,121.76,121.76,270400003.0
2007-07-10 22:58:00,121.76,121.76,121.75,121.75,179100000.0
2007-07-10 22:59:00,121.75,121.75,121.72,121.73,721700002.0
2007-07-10 23:00:00,121.72,121.74,121.72,121.73,1165900007.0
2007-07-10 23:01:00,121.73,121.73,121.72,121.73,862900010.0
2007-07-10 23:02:00,121.73,121.73,121.72,121.72,820599993.0
2007-07-10 23:03:00,121.72,121.72,121.72,121.72,175400000.0
2007-07-10 23:04:00,121.71,121.74,121.71,121.72,917700000.0
2007-07-10 23:05:00,121.72,121.72,121.72,121.72,211800000.0
2007-07-10 23:06:00,121.72,121.72,121.71,121.71,501400000.0
2007-07-10 23:07:00,121.72,121.72,121.71,121.72,661700015.0
2007-07-10 23:08:00,121.72,121.72,121.72,121.72,28800000.0
2007-07-10 23:09:00,121.72,121.72,121.71,121.71,45500001.0
2007-07-10 23:10:00,121.72,121.73,121.71,121.72,1354600016.0
2007-07-10 23:11:00,121.72,121.73,121.71,121.72,521799992.0
2007-07-10 23:12:00,121.715,121.73,121.715,121.72,395300003.0
2007-07-10 23:13:00,121.72,121.72,121.71,121.71,1306700008.0
2007-07-10 23:14:00,121.72,121.74,121.72,121.73,195499997.0
2007-07-10 23:15:00,121.73,121.73,121.73,121.73,21600000.0
2007-07-10 23:16:00,121.73,121.73,121.71,121.73,1187300018.0
2007-07-10 23:17:00,121.72,121.72,121.72,121.72,166899997.0
2007-07-10 23:18:00,121.72,121.73,121.72,121.73,140399998.0
2007-07-10 23:19:00,121.73,121.73,121.72,121.73,434199997.0
2007-07-10 23:20:00,121.72,121.73,121.71,121.715,1004800004.0
2007-07-10 23:21:00,121.72,121.73,121.71,121.72,1487700010.0
2007-07-10 23:22:00,121.72,121.72,121.72,121.72,390599996.0
2007-07-10 23:23:00,121.72,121.72,121.71,121.72,626900001.0
2007-07-10 23:24:00,121.72,121.73,121.72,121.72,408900004.0
2007-07-10 23:25:00,121.72,121.73,121.71,121.72,860100017.0
2007-07-10 23:26:00,121.72,121.73,121.72,121.725,387199996.0
2007-07-10 23:27:00,121.72,121.73,121.71,121.72,1328400000.0
2007-07-10 23:28:00,121.72,121.73,121.71,121.71,1123000011.0
2007-07-10 23:29:00,121.72,121.72,121.71,121.71,698199996.0
2007-07-10 23:30:00,121.71,121.72,121.71,121.71,410700003.0
2007-07-10 23:31:00,121.71,121.72,121.7,121.71,811099992.0
2007-07-10 23:32:00,121.71,121.72,121.7,121.71,572599997.0
2007-07-10 23:33:00,121.68,121.68,121.64,121.64,1616500022.0
2007-07-10 23:34:00,121.63,121.63,121.52,121.57,1616500022.0
2007-07-10 23:35:00,121.55,121.6,121.55,121.58,1616500022.0
2007-07-10 23:36:00,121.57,121.57,121.5,121.52,1616500022.0
2007-07-10 23:37:00,121.54,121.54,121.5,121.52,1616500022.0
2007-07-10 23:38:00,121.52,121.53,121.51,121.52,1205199992.0
2007-07-10 23:39:00,121.51,121.53,121.51,121.53,1452800011.0
2007-07-10 23:40:00,121.51,121.52,121.5,121.5,543199987.0
2007-07-10 23:41:00,121.52,121.52,121.51,121.51,543199987.0
2007-07-10 23:42:00,121.51,121.53,121.51,121.53,1211599997.0
2007-07-10 23:43:00,121.54,121.54,121.52,121.53,968500015.0
2007-07-10 23:44:00,121.53,121.53,121.52,121.52,408799998.0
2007-07-10 23:45:00,121.51,121.51,121.4,121.4,1954599999.0
2007-07-10 23:46:00,121.37,121.46,121.37,121.44,1954599999.0
2007-07-10 23:47:00,121.43,121.43,121.34,121.34,1954599999.0
2007-07-10 23:48:00,121.35,121.38,121.34,121.38,1954599999.0
2007-07-10 23:49:00,121.37,121.42,121.37,121.42,1954599999.0
2007-07-10 23:50:00,121.41,121.42,121.29,121.3,1954599999.0
2007-07-10 23:51:00,121.24,121.33,121.24,121.33,1954599999.0
2007-07-10 23:52:00,121.35,121.36,121.32,121.35,1954599999.0
2007-07-10 23:53:00,121.34,121.35,121.29,121.34,1954599999.0
2007-07-10 23:54:00,121.35,121.35,121.32,121.32,1954599999.0
2007-07-10 23:55:00,121.33,121.35,121.32,121.32,1492200031.0
2007-07-10 23:56:00,121.34,121.34,121.29,121.29,1492200031.0
2007-07-10 23:57:00,121.3,121.32,121.29,121.31,1492200031.0
2007-07-10 23:58:00,121.3,121.36,121.27,121.35,1492200031.0
2007-07-10 23:59:00,121.35,121.38,121.35,121.38,1492200031.0
2007-07-11 00:00:00,121.35,121.36,121.27,121.29,1689799999.0
2007-07-11 00:01:00,121.3,121.32,121.27,121.29,1689799999.0
2007-07-11 00:02:00,121.31,121.32,121.3,121.32,1689799999.0
2007-07-11 00:03:00,121.29,121.31,121.25,121.25,1782499991.0
2007-07-11 00:04:00,121.24,121.26,121.24,121.25,1782499991.0
2007-07-11 00:05:00,121.28,121.28,121.22,121.24,1782499991.0
2007-07-11 00:06:00,121.23,121.24,121.19,121.19,1820500004.0
2007-07-11 00:07:00,121.21,121.22,121.17,121.22,1820500004.0
2007-07-11 00:08:00,121.21,121.22,121.13,121.14,1820500004.0
2007-07-11 00:09:00,121.15,121.18,121.13,121.14,1820500004.0
2007-07-11 00:10:00,121.15,121.16,121.08,121.08,1820500004.0
2007-07-11 00:11:00,121.06,121.18,121.06,121.1,2111200011.0
2007-07-11 00:12:00,121.11,121.11,121.07,121.11,2111200011.0
2007-07-11 00:13:00,121.13,121.14,121.105,121.105,2111200011.0
2007-07-11 00:14:00,121.11,121.11,121.04,121.05,1872500002.0
2007-07-11 00:15:00,121.04,121.06,121.0,121.04,1872500002.0
2007-07-11 00:16:00,121.05,121.06,121.015,121.03,1872500002.0
2007-07-11 00:17:00,121.03,121.05,120.99,120.99,2059600013.0
2007-07-11 00:18:00,120.97,121.03,120.96,121.02,1925199989.0
2007-07-11 00:19:00,121.01,121.03,120.98,121.03,1925199989.0
2007-07-11 00:20:00,121.01,121.04,120.99,121.02,1925199989.0
2007-07-11 00:21:00,121.01,121.06,121.01,121.02,1925199989.0
2007-07-11 00:22:00,121.01,121.02,120.99,121.02,1925199989.0
2007-07-11 00:23:00,121.03,121.04,121.0,121.03,1925199989.0
2007-07-11 00:24:00,121.02,121.11,121.0,121.11,1933200003.0
2007-07-11 00:25:00,121.13,121.21,121.12,121.19,1933200003.0
2007-07-11 00:26:00,121.21,121.23,121.2,121.2,1933200003.0
2007-07-11 00:27:00,121.21,121.21,121.12,121.13,1933200003.0
2007-07-11 00:28:00,121.13,121.195,121.13,121.19,1933200003.0
2007-07-11 00:29:00,121.18,121.22,121.18,121.21,1999200011.0
2007-07-11 00:30:00,121.21,121.24,121.21,121.23,2141800012.0
2007-07-11 00:31:00,121.25,121.25,121.235,121.25,2141800012.0
2007-07-11 00:32:00,121.26,121.34,121.24,121.32,1223400013.0
2007-07-11 00:33:00,121.31,121.34,121.31,121.34,1223400013.0
2007-07-11 00:34:00,121.35,121.37,121.34,121.36,1223400013.0
2007-07-11 00:35:00,121.38,121.4,121.37,121.4,1223400013.0
2007-07-11 00:36:00,121.38,121.4,121.34,121.35,1058300005.0
2007-07-11 00:37:00,121.34,121.36,121.33,121.35,1058300005.0
2007-07-11 00:38:00,121.37,121.38,121.35,121.37,1058300005.0
2007-07-11 00:39:00,121.35,121.42,121.35,121.41,2011599981.0
2007-07-11 00:40:00,121.39,121.42,121.38,121.41,2011599981.0
2007-07-11 00:41:00,121.42,121.42,121.39,121.41,2011599981.0
2007-07-11 00:42:00,121.41,121.41,121.39,121.41,1263299990.0
2007-07-11 00:43:00,121.4,121.42,121.4,121.41,185200000.0
2007-07-11 00:44:00,121.43,121.43,121.43,121.43,185200000.0
2007-07-11 00:45:00,121.425,121.44,121.42,121.42,1952600008.0
2007-07-11 00:46:00,121.42,121.43,121.42,121.42,2052099983.0
2007-07-11 00:47:00,121.42,121.43,121.41,121.42,1637100001.0
2007-07-11 00:48:00,121.43,121.44,121.43,121.44,1637100001.0
2007-07-11 00:49:00,121.44,121.44,121.42,121.43,1533800011.0
2007-07-11 00:50:00,121.42,121.44,121.42,121.43,839800004.0
2007-07-11 00:51:00,121.43,121.43,121.4,121.43,1623400035.0
2007-07-11 00:52:00,121.43,121.48,121.43,121.48,1826000007.0
2007-07-11 00:53:00,121.49,121.54,121.49,121.52,1826000007.0
2007-07-11 00:54:00,121.52,121.53,121.48,121.48,1698499994.0
2007-07-11 00:55:00,121.47,121.47,121.42,121.45,2072900015.0
2007-07-11 00:56:00,121.44,121.46,121.43,121.43,2072900015.0
2007-07-11 00:57:00,121.42,121.43,121.39,121.39,2072900015.0
2007-07-11 00:58:00,121.38,121.38,121.34,121.35,2072900015.0
2007-07-11 00:59:00,121.34,121.34,121.24,121.26,2072900015.0
2007-07-11 01:00:00,121.27,121.37,121.27,121.36,2072900015.0
2007-07-11 01:01:00,121.37,121.38,121.33,121.33,2072900015.0
2007-07-11 01:02:00,121.35,121.36,121.34,121.36,2072900015.0
2007-07-11 01:03:00,121.36,121.4,121.36,121.39,1258999997.0
2007-07-11 01:04:00,121.37,121.4,121.37,121.4,1258999997.0
2007-07-11 01:05:00,121.41,121.42,121.4,121.41,1258999997.0
2007-07-11 01:06:00,121.41,121.43,121.41,121.43,1177500015.0
2007-07-11 01:07:00,121.43,121.43,121.395,121.42,1518100006.0
2007-07-11 01:08:00,121.41,121.43,121.4,121.43,1279699992.0
2007-07-11 01:09:00,121.43,121.43,121.43,121.43,385599991.0
2007-07-11 01:10:00,121.43,121.44,121.43,121.44,236799994.0
2007-07-11 01:11:00,121.43,121.5,121.43,121.48,1625700005.0
2007-07-11 01:12:00,121.48,121.53,121.47,121.52,1783799999.0
2007-07-11 01:13:00,121.53,121.55,121.53,121.55,1783799999.0
2007-07-11 01:14:00,121.54,121.55,121.52,121.54,1783799999.0
2007-07-11 01:15:00,121.55,121.56,121.54,121.55,1783799999.0
2007-07-11 01:16:00,121.54,121.54,121.5,121.52,1783799999.0
2007-07-11 01:17:00,121.53,121.56,121.51,121.56,1783799999.0
2007-07-11 01:18:00,121.55,121.56,121.54,121.54,1783799999.0
2007-07-11 01:19:00,121.53,121.56,121.53,121.56,1783799999.0
2007-07-11 01:20:00,121.57,121.6,121.57,121.59,1783799999.0
2007-07-11 01:21:00,121.58,121.6,121.58,121.59,2115500008.0
2007-07-11 01:22:00,121.6,121.6,121.57,121.59,2115500008.0
2007-07-11 01:23:00,121.6,121.62,121.59,121.61,2115500008.0
2007-07-11 01:24:00,121.61,121.62,121.59,121.62,1638500003.0
2007-07-11 01:25:00,121.63,121.64,121.62,121.62,1630500009.0
2007-07-11 01:26:00,121.61,121.62,121.61,121.61,1630500009.0
2007-07-11 01:27:00,121.6,121.61,121.57,121.58,1630500009.0
2007-07-11 01:28:00,121.57,121.58,121.54,121.58,1630500009.0
2007-07-11 01:29:00,121.57,121.6,121.56,121.6,1630500009.0
2007-07-11 01:30:00,121.61,121.63,121.61,121.62,1630500009.0
2007-07-11 01:31:00,121.62,121.64,121.62,121.64,1630500009.0
2007-07-11 01:32:00,121.62,121.63,121.61,121.63,787200004.0
2007-07-11 01:33:00,121.62,121.63,121.62,121.63,787200004.0
2007-07-11 01:34:00,121.64,121.64,121.63,121.63,787200004.0
2007-07-11 01:35:00,121.63,121.64,121.63,121.64,1036599998.0
2007-07-11 01:36:00,121.64,121.66,121.64,121.65,1408399980.0
2007-07-11 01:37:00,121.64,121.66,121.64,121.66,1408399980.0
2007-07-11 01:38:00,121.65,121.7,121.65,121.66,1408399980.0
2007-07-11 01:39:00,121.68,121.68,121.66,121.68,1408399980.0
2007-07-11 01:40:00,121.67,121.68,121.61,121.61,1408399980.0
2007-07-11 01:41:00,121.62,121.63,121.58,121.61,1408399980.0
2007-07-11 01:42:00,121.62,121.66,121.61,121.63,1408399980.0
2007-07-11 01:43:00,121.62,121.64,121.62,121.64,1408399980.0
2007-07-11 01:44:00,121.64,121.67,121.64,121.66,1408399980.0
2007-07-11 01:45:00,121.66,121.68,121.65,121.67,1989500028.0
2007-07-11 01:46:00,121.68,121.69,121.68,121.69,1989500028.0
2007-07-11 01:47:00,121.68,121.73,121.68,121.72,1989500028.0
2007-07-11 01:48:00,121.71,121.72,121.69,121.72,1989500028.0
2007-07-11 01:49:00,121.71,121.72,121.695,121.71,1989500028.0
2007-07-11 01:50:00,121.71,121.71,121.685,121.7,1114999998.0
2007-07-11 01:51:00,121.7,121.7,121.675,121.68,1612999993.0
2007-07-11 01:52:00,121.69,121.72,121.68,121.72,1651099979.0
2007-07-11 01:53:00,121.73,121.76,121.73,121.75,1651099979.0
2007-07-11 01:54:00,121.76,121.77,121.74,121.75,1651099979.0
2007-07-11 01:55:00,121.76,121.76,121.75,121.75,1651099979.0
2007-07-11 01:56:00,121.74,121.75,121.71,121.73,1651099979.0
2007-07-11 01:57:00,121.72,121.74,121.72,121.73,1651099979.0
2007-07-11 01:58:00,121.72,121.75,121.72,121.75,1651099979.0
2007-07-11 01:59:00,121.76,121.76,121.7,121.7,1651099979.0
2007-07-11 02:00:00,121.71,121.73,121.7,121.72,1651099979.0
2007-07-11 02:01:00,121.71,121.72,121.7,121.71,1651099979.0
2007-07-11 02:02:00,121.72,121.74,121.72,121.74,1651099979.0
2007-07-11 02:03:00,121.76,121.76,121.72,121.74,1651099979.0
2007-07-11 02:04:00,121.74,121.75,121.73,121.74,1122600005.0
2007-07-11 02:05:00,121.72,121.72,121.7,121.7,559200011.0
2007-07-11 02:06:00,121.71,121.72,121.71,121.72,559200011.0
2007-07-11 02:07:00,121.73,121.73,121.72,121.73,559200011.0
2007-07-11 02:08:00,121.71,121.71,121.66,121.66,2124199998.0
2007-07-11 02:09:00,121.65,121.66,121.63,121.63,2124199998.0
2007-07-11 02:10:00,121.64,121.65,121.63,121.64,2124199998.0
2007-07-11 02:11:00,121.65,121.65,121.63,121.65,2124199998.0
2007-07-11 02:12:00,121.64,121.65,121.63,121.65,2124199998.0
2007-07-11 02:13:00,121.64,121.66,121.64,121.66,2124199998.0
2007-07-11 02:14:00,121.65,121.68,121.65,121.67,2124199998.0
2007-07-11 02:15:00,121.66,121.68,121.66,121.67,2124199998.0
2007-07-11 02:16:00,121.69,121.72,121.68,121.72,2124199998.0
2007-07-11 02:17:00,121.72,121.72,121.71,121.71,2097099991.0
2007-07-11 02:18:00,121.71,121.72,121.71,121.71,2063400029.0
2007-07-11 02:19:00,121.72,121.72,121.7,121.7,2063400029.0
2007-07-11 02:20:00,121.71,121.71,121.7,121.71,2063400029.0
2007-07-11 02:21:00,121.71,121.71,121.7,121.71,974800002.0
2007-07-11 02:22:00,121.71,121.71,121.7,121.7,2144000024.0
2007-07-11 02:23:00,121.7,121.72,121.7,121.72,2144000024.0
2007-07-11 02:24:00,121.72,121.72,121.72,121.72,1548300015.0
2007-07-11 02:25:00,121.73,121.73,121.72,121.72,1548300015.0
2007-07-11 02:26:00,121.73,121.76,121.73,121.75,1548300015.0
2007-07-11 02:27:00,121.76,121.77,121.74,121.76,1548300015.0
2007-07-11 02:28:00,121.75,121.77,121.75,121.76,1548300015.0
2007-07-11 02:29:00,121.75,121.76,121.75,121.76,1548300015.0
2007-07-11 02:30:00,121.75,121.75,121.74,121.74,1548300015.0
2007-07-11 02:31:00,121.75,121.76,121.75,121.76,1548300015.0
2007-07-11 02:32:00,121.76,121.77,121.75,121.76,1548300015.0
2007-07-11 02:33:00,121.77,121.77,121.77,121.77,781400001.0
2007-07-11 02:34:00,121.77,121.77,121.76,121.77,1429500011.0
2007-07-11 02:35:00,121.78,121.81,121.77,121.81,1822300044.0
2007-07-11 02:36:00,121.8,121.8,121.77,121.77,1822300044.0
2007-07-11 02:37:00,121.76,121.8,121.76,121.78,1822300044.0
2007-07-11 02:38:00,121.79,121.8,121.78,121.8,1822300044.0
2007-07-11 02:39:00,121.81,121.81,121.79,121.8,1822300044.0
2007-07-11 02:40:00,121.79,121.81,121.79,121.81,1822300044.0
2007-07-11 02:41:00,121.82,121.82,121.8,121.82,1822300044.0
2007-07-11 02:42:00,121.81,121.85,121.81,121.84,1822300044.0
2007-07-11 02:43:00,121.83,121.85,121.83,121.84,1822300044.0
2007-07-11 02:44:00,121.83,121.84,121.82,121.83,1822300044.0
2007-07-11 02:45:00,121.82,121.83,121.82,121.83,1822300044.0
2007-07-11 02:46:00,121.82,121.82,121.79,121.79,1822300044.0
2007-07-11 02:47:00,121.78,121.78,121.77,121.78,1822300044.0
2007-07-11 02:48:00,121.77,121.78,121.76,121.76,1822300044.0
2007-07-11 02:49:00,121.75,121.76,121.72,121.72,1822300044.0
2007-07-11 02:50:00,121.73,121.74,121.69,121.72,1822300044.0
2007-07-11 02:51:00,121.71,121.75,121.71,121.74,1822300044.0
2007-07-11 02:52:00,121.73,121.75,121.73,121.74,1822300044.0
2007-07-11 02:53:00,121.73,121.75,121.73,121.75,1822300044.0
2007-07-11 02:54:00,121.74,121.75,121.74,121.75,1822300044.0
2007-07-11 02:55:00,121.74,121.75,121.73,121.74,1822300044.0
2007-07-11 02:56:00,121.74,121.74,121.735,121.74,1822300044.0
2007-07-11 02:57:00,121.74,121.74,121.72,121.72,1934600009.0
2007-07-11 02:58:00,121.735,121.75,121.73,121.75,1934600009.0
2007-07-11 02:59:00,121.75,121.75,121.74,121.75,1094800031.0
2007-07-11 03:00:00,121.75,121.75,121.74,121.75,1545300040.0
2007-07-11 03:01:00,121.74,121.74,121.73,121.73,2122900054.0
2007-07-11 03:02:00,121.74,121.74,121.73,121.74,2122900054.0
2007-07-11 03:03:00,121.75,121.75,121.74,121.74,2122900054.0
2007-07-11 03:04:00,121.74,121.75,121.74,121.74,1635400052.0
2007-07-11 03:05:00,121.73,121.73,121.72,121.72,1183300006.0
2007-07-11 03:06:00,121.71,121.72,121.7,121.71,1183300006.0
2007-07-11 03:07:00,121.72,121.72,121.68,121.68,1183300006.0
2007-07-11 03:08:00,121.69,121.71,121.65,121.66,1183300006.0
2007-07-11 03:09:00,121.65,121.65,121.6,121.61,1183300006.0
2007-07-11 03:10:00,121.6,121.65,121.6,121.63,1183300006.0
2007-07-11 03:11:00,121.64,121.64,121.61,121.62,1183300006.0
2007-07-11 03:12:00,121.61,121.62,121.6,121.6,1183300006.0
2007-07-11 03:13:00,121.61,121.61,121.6,121.61,1183300006.0
2007-07-11 03:14:00,121.62,121.63,121.62,121.63,1183300006.0
2007-07-11 03:15:00,121.64,121.66,121.64,121.64,1183300006.0
2007-07-11 03:16:00,121.65,121.67,121.65,121.67,1183300006.0
2007-07-11 03:17:00,121.68,121.71,121.68,121.69,1183300006.0
2007-07-11 03:18:00,121.69,121.69,121.69,121.69,897600008.0
2007-07-11 03:19:00,121.68,121.7,121.68,121.7,897600008.0
2007-07-11 03:20:00,121.71,121.71,121.66,121.67,897600008.0
2007-07-11 03:21:00,121.68,121.68,121.68,121.68,897600008.0
2007-07-11 03:22:00,121.68,121.69,121.665,121.665,2049000019.0
2007-07-11 03:23:00,121.67,121.68,121.66,121.68,1681000002.0
2007-07-11 03:24:00,121.68,121.68,121.67,121.67,914899995.0
2007-07-11 03:25:00,121.68,121.68,121.67,121.67,914899995.0
2007-07-11 03:26:00,121.67,121.68,121.66,121.67,1852400010.0
2007-07-11 03:27:00,121.67,121.67,121.65,121.66,2016300054.0
2007-07-11 03:28:00,121.66,121.68,121.66,121.68,941299993.0
2007-07-11 03:29:00,121.68,121.69,121.67,121.69,12000000.0
2007-07-11 03:30:00,121.68,121.69,121.67,121.68,12000000.0
2007-07-11 03:31:00,121.67,121.68,121.67,121.68,12000000.0
2007-07-11 03:32:00,121.69,121.69,121.69,121.69,12000000.0
2007-07-11 03:33:00,121.69,121.7,121.68,121.7,1279600016.0
2007-07-11 03:34:00,121.71,121.73,121.69,121.73,1279600016.0
2007-07-11 03:35:00,121.74,121.75,121.72,121.73,1279600016.0
2007-07-11 03:36:00,121.72,121.73,121.72,121.72,1279600016.0
2007-07-11 03:37:00,121.71,121.71,121.7,121.71,1279600016.0
2007-07-11 03:38:00,121.72,121.72,121.71,121.72,1279600016.0
2007-07-11 03:39:00,121.72,121.72,121.71,121.72,1279600016.0
2007-07-11 03:40:00,121.73,121.73,121.72,121.72,1155800012.0
2007-07-11 03:41:00,121.71,121.72,121.71,121.71,1733699996.0
2007-07-11 03:42:00,121.72,121.72,121.71,121.71,1068400014.0
2007-07-11 03:43:00,121.71,121.72,121.71,121.71,1546800015.0
2007-07-11 03:44:00,121.71,121.71,121.71,121.71,879400012.0
2007-07-11 03:45:00,121.71,121.72,121.71,121.71,643800010.0
2007-07-11 03:46:00,121.72,121.72,121.72,121.72,614000014.0
2007-07-11 03:47:00,121.72,121.72,121.695,121.7,1259100026.0
2007-07-11 03:48:00,121.7,121.71,121.7,121.71,346700011.0
2007-07-11 03:49:00,121.71,121.71,121.7,121.71,2032700076.0
2007-07-11 03:50:00,121.71,121.72,121.71,121.71,2032700076.0
2007-07-11 03:51:00,121.71,121.71,121.69,121.7,723700011.0
2007-07-11 03:52:00,121.69,121.7,121.67,121.68,1606300013.0
2007-07-11 03:53:00,121.69,121.69,121.67,121.69,1606300013.0
2007-07-11 03:54:00,121.68,121.69,121.67,121.68,1606300013.0
2007-07-11 03:55:00,121.67,121.68,121.67,121.68,1606300013.0
2007-07-11 03:56:00,121.67,121.68,121.67,121.68,1606300013.0
2007-07-11 03:57:00,121.67,121.67,121.67,121.67,1606300013.0
2007-07-11 03:58:00,121.68,121.68,121.67,121.67,1606300013.0
2007-07-11 03:59:00,121.67,121.69,121.67,121.68,1606300013.0
2007-07-11 04:00:00,121.69,121.69,121.69,121.69,414100018.0
2007-07-11 04:01:00,121.69,121.69,121.68,121.69,401100009.0
2007-07-11 04:02:00,121.69,121.7,121.69,121.69,1178000019.0
2007-07-11 04:03:00,121.68,121.7,121.68,121.7,2095899988.0
2007-07-11 04:04:00,121.69,121.71,121.69,121.71,2095899988.0
2007-07-11 04:05:00,121.7,121.71,121.7,121.71,2095899988.0
2007-07-11 04:06:00,121.72,121.72,121.695,121.71,2095899988.0
2007-07-11 04:07:00,121.71,121.71,121.7,121.71,211500010.0
2007-07-11 04:08:00,121.72,121.72,121.72,121.72,211500010.0
2007-07-11 04:09:00,121.72,121.72,121.71,121.71,980700034.0
2007-07-11 04:10:00,121.71,121.72,121.71,121.72,1100800020.0
2007-07-11 04:11:00,121.72,121.73,121.72,121.73,556900002.0
2007-07-11 04:12:00,121.73,121.73,121.72,121.72,2096600041.0
2007-07-11 04:13:00,121.73,121.73,121.71,121.73,2096600041.0
2007-07-11 04:14:00,121.73,121.73,121.72,121.73,1068700034.0
2007-07-11 04:15:00,121.73,121.73,121.72,121.72,164300004.0
2007-07-11 04:16:00,121.73,121.73,121.73,121.73,618000007.0
2007-07-11 04:17:00,121.71,121.72,121.71,121.72,425299999.0
2007-07-11 04:18:00,121.73,121.73,121.71,121.71,425299999.0
2007-07-11 04:19:00,121.71,121.73,121.71,121.72,870300018.0
2007-07-11 04:20:00,121.72,121.73,121.72,121.72,1035699998.0
2007-07-11 04:21:00,121.71,121.72,121.71,121.72,1035699998.0
2007-07-11 04:22:00,121.73,121.73,121.71,121.71,1035699998.0
2007-07-11 04:23:00,121.71,121.72,121.71,121.71,550699988.0
2007-07-11 04:24:00,121.71,121.73,121.71,121.73,739650004.0
2007-07-11 04:25:00,121.73,121.73,121.71,121.73,1493300019.0
2007-07-11 04:26:00,121.72,121.73,121.71,121.71,1588600044.0
2007-07-11 04:27:00,121.72,121.72,121.71,121.72,1486600006.0
2007-07-11 04:28:00,121.73,121.73,121.715,121.73,1486600006.0
2007-07-11 04:29:00,121.73,121.73,121.72,121.72,951300021.0
2007-07-11 04:30:00,121.72,121.72,121.71,121.72,1740400034.0
2007-07-11 04:31:00,121.72,121.73,121.705,121.71,1740400034.0
2007-07-11 04:32:00,121.71,121.72,121.71,121.71,917600013.0
2007-07-11 04:33:00,121.71,121.72,121.71,121.71,1157199993.0
2007-07-11 04:34:00,121.71,121.71,121.69,121.71,1520500023.0
2007-07-11 04:35:00,121.71,121.71,121.7,121.71,632000015.0
2007-07-11 04:36:00,121.71,121.71,121.7,121.71,792400018.0
2007-07-11 04:37:00,121.71,121.71,121.695,121.71,1940800012.0
2007-07-11 04:38:00,121.69,121.69,121.68,121.69,408200016.0
2007-07-11 04:39:00,121.68,121.69,121.68,121.68,408200016.0
2007-07-11 04:40:00,121.69,121.69,121.68,121.69,408200016.0
2007-07-11 04:41:00,121.69,121.69,121.69,121.69,408200016.0
2007-07-11 04:42:00,121.69,121.69,121.69,121.69,194600008.0
2007-07-11 04:43:00,121.69,121.69,121.69,121.69,335300014.0
2007-07-11 04:44:00,121.69,121.7,121.69,121.69,1491100041.0
2007-07-11 04:45:00,121.69,121.7,121.68,121.69,1176700020.0
2007-07-11 04:46:00,121.69,121.69,121.68,121.68,1176499998.0
2007-07-11 04:47:00,121.68,121.69,121.68,121.69,699399991.0
2007-07-11 04:48:00,121.69,121.69,121.68,121.68,595700007.0
2007-07-11 04:49:00,121.69,121.7,121.69,121.7,1684700013.0
2007-07-11 04:50:00,121.7,121.71,121.7,121.7,1684700013.0
2007-07-11 04:51:00,121.7,121.71,121.7,121.71,196700006.0
2007-07-11 04:52:00,121.7,121.71,121.7,121.7,354099997.0
2007-07-11 04:53:00,121.7,121.7,121.7,121.7,742799974.0
2007-07-11 04:54:00,121.7,121.7,121.7,121.7,345900012.0
2007-07-11 04:55:00,121.7,121.71,121.7,121.71,457300002.0
2007-07-11 04:56:00,121.7,121.72,121.7,121.71,1289600015.0
2007-07-11 04:57:00,121.71,121.72,121.71,121.72,765000006.0
2007-07-11 04:58:00,121.7,121.72,121.7,121.72,1179200010.0
2007-07-11 04:59:00,121.7,121.72,121.7,121.71,1179200010.0
2007-07-11 05:00:00,121.72,121.72,121.7,121.7,1179200010.0
2007-07-11 05:01:00,121.68,121.68,121.67,121.67,1880599997.0
2007-07-11 05:02:00,121.68,121.68,121.67,121.68,1880599997.0
2007-07-11 05:03:00,121.69,121.69,121.68,121.69,1880599997.0
2007-07-11 05:04:00,121.69,121.69,121.68,121.68,1612999948.0
2007-07-11 05:05:00,121.67,121.68,121.67,121.68,789999970.0
2007-07-11 05:06:00,121.66,121.67,121.66,121.67,1393599992.0
2007-07-11 05:07:00,121.68,121.68,121.67,121.67,1393599992.0
2007-07-11 05:08:00,121.67,121.67,121.66,121.66,294900001.0
2007-07-11 05:09:00,121.67,121.67,121.66,121.66,294900001.0
2007-07-11 05:10:00,121.67,121.67,121.66,121.67,294900001.0
2007-07-11 05:11:00,121.66,121.67,121.66,121.66,294900001.0
2007-07-11 05:12:00,121.67,121.67,121.66,121.66,294900001.0
2007-07-11 05:13:00,121.67,121.67,121.66,121.67,294900001.0
2007-07-11 05:14:00,121.65,121.66,121.65,121.66,1735299989.0
2007-07-11 05:15:00,121.65,121.65,121.62,121.63,1735299989.0
2007-07-11 05:16:00,121.64,121.64,121.625,121.63,1735299989.0
2007-07-11 05:17:00,121.63,121.64,121.63,121.63,920400003.0
2007-07-11 05:18:00,121.64,121.65,121.63,121.64,920400003.0
2007-07-11 05:19:00,121.64,121.64,121.64,121.64,1597000036.0
2007-07-11 05:20:00,121.63,121.64,121.63,121.64,1597000036.0
2007-07-11 05:21:00,121.63,121.64,121.61,121.61,1597000036.0
2007-07-11 05:22:00,121.62,121.62,121.61,121.62,1597000036.0
2007-07-11 05:23:00,121.62,121.62,121.6,121.6,888499981.0
2007-07-11 05:24:00,121.61,121.62,121.6,121.61,888499981.0
2007-07-11 05:25:00,121.62,121.64,121.62,121.64,888499981.0
2007-07-11 05:26:00,121.62,121.62,121.62,121.62,1830200014.0
2007-07-11 05:27:00,121.61,121.63,121.61,121.62,1830200014.0
2007-07-11 05:28:00,121.63,121.64,121.62,121.63,1830200014.0
2007-07-11 05:29:00,121.64,121.67,121.63,121.66,1830200014.0
2007-07-11 05:30:00,121.67,121.68,121.66,121.66,1830200014.0
2007-07-11 05:31:00,121.66,121.68,121.66,121.68,1268599998.0
2007-07-11 05:32:00,121.67,121.68,121.67,121.68,1268599998.0
2007-07-11 05:33:00,121.69,121.7,121.68,121.68,1268599998.0
2007-07-11 05:34:00,121.69,121.69,121.68,121.69,1268599998.0
2007-07-11 05:35:00,121.69,121.7,121.68,121.69,1268599998.0
2007-07-11 05:36:00,121.69,121.7,121.68,121.68,2110499989.0
2007-07-11 05:37:00,121.69,121.69,121.68,121.69,1150800002.0
2007-07-11 05:38:00,121.69,121.7,121.68,121.7,1074099982.0
2007-07-11 05:39:00,121.68,121.69,121.68,121.69,1615100011.0
2007-07-11 05:40:00,121.69,121.7,121.69,121.69,1615100011.0
2007-07-11 05:41:00,121.68,121.7,121.68,121.7,306999997.0
2007-07-11 05:42:00,121.7,121.71,121.69,121.705,617999996.0
2007-07-11 05:43:00,121.69,121.71,121.69,121.71,1612399978.0
2007-07-11 05:44:00,121.72,121.73,121.71,121.71,1612399978.0
2007-07-11 05:45:00,121.71,121.72,121.7,121.705,1736600003.0
2007-07-11 05:46:00,121.705,121.705,121.69,121.7,1224400013.0
2007-07-11 05:47:00,121.7,121.7,121.695,121.7,571100005.0
2007-07-11 05:48:00,121.7,121.7,121.695,121.7,97599998.0
2007-07-11 05:49:00,121.7,121.7,121.68,121.68,1523700022.0
2007-07-11 05:50:00,121.68,121.68,121.67,121.67,1967200020.0
2007-07-11 05:51:00,121.68,121.69,121.675,121.675,1967200020.0
2007-07-11 05:52:00,121.68,121.68,121.67,121.68,1461499996.0
2007-07-11 05:53:00,121.67,121.69,121.66,121.67,1461499996.0
2007-07-11 05:54:00,121.66,121.67,121.66,121.67,1461499996.0
2007-07-11 05:55:00,121.66,121.69,121.66,121.68,1461499996.0
2007-07-11 05:56:00,121.67,121.68,121.67,121.67,1461499996.0
2007-07-11 05:57:00,121.68,121.69,121.68,121.69,1461499996.0
2007-07-11 05:58:00,121.68,121.68,121.67,121.67,1461499996.0
2007-07-11 05:59:00,121.68,121.68,121.67,121.67,1461499996.0
2007-07-11 06:00:00,121.68,121.68,121.67,121.68,1461499996.0
2007-07-11 06:01:00,121.68,121.7,121.68,121.69,1801600019.0
2007-07-11 06:02:00,121.69,121.69,121.69,121.69,141500005.0
2007-07-11 06:03:00,121.69,121.69,121.68,121.68,623600005.0
2007-07-11 06:04:00,121.675,121.68,121.675,121.68,972000000.0
2007-07-11 06:05:00,121.68,121.68,121.65,121.665,1457099989.0
2007-07-11 06:06:00,121.67,121.67,121.65,121.65,954000003.0
2007-07-11 06:07:00,121.64,121.65,121.63,121.64,954000003.0
2007-07-11 06:08:00,121.65,121.65,121.64,121.65,954000003.0
2007-07-11 06:09:00,121.65,121.65,121.65,121.65,749100010.0
2007-07-11 06:10:00,121.65,121.66,121.64,121.64,1652400014.0
2007-07-11 06:11:00,121.64,121.64,121.63,121.64,980599991.0
2007-07-11 06:12:00,121.64,121.64,121.63,121.64,518800006.0
2007-07-11 06:13:00,121.64,121.64,121.64,121.64,69000000.0
2007-07-11 06:15:00,121.64,121.65,121.64,121.64,541100003.0
2007-07-11 06:16:00,121.64,121.65,121.64,121.65,692800011.0
2007-07-11 06:17:00,121.65,121.66,121.65,121.66,1123600019.0
2007-07-11 06:18:00,121.66,121.67,121.66,121.67,1670600025.0
2007-07-11 06:19:00,121.67,121.67,121.66,121.67,136000000.0
2007-07-11 06:20:00,121.68,121.68,121.68,121.68,136000000.0
2007-07-11 06:21:00,121.68,121.68,121.68,121.68,295100004.0
2007-07-11 06:22:00,121.68,121.69,121.675,121.69,1291100002.0
2007-07-11 06:23:00,121.685,121.69,121.675,121.69,816299991.0
2007-07-11 06:24:00,121.69,121.69,121.68,121.69,705700001.0
2007-07-11 06:25:00,121.69,121.69,121.69,121.69,247199997.0
2007-07-11 06:26:00,121.69,121.7,121.68,121.7,1299399996.0
2007-07-11 06:27:00,121.68,121.7,121.68,121.69,1486199998.0
2007-07-11 06:28:00,121.7,121.7,121.7,121.7,1486199998.0
2007-07-11 06:29:00,121.71,121.72,121.71,121.71,1486199998.0
2007-07-11 06:30:00,121.71,121.71,121.705,121.705,384399995.0
2007-07-11 06:31:00,121.71,121.71,121.7,121.7,106899999.0
2007-07-11 06:32:00,121.7,121.7,121.68,121.7,2120900025.0
2007-07-11 06:33:00,121.7,121.7,121.68,121.68,992400005.0
2007-07-11 06:34:00,121.69,121.7,121.69,121.7,992400005.0
2007-07-11 06:35:00,121.7,121.71,121.7,121.7,1279400001.0
2007-07-11 06:36:00,121.7,121.72,121.69,121.71,787800002.0
2007-07-11 06:37:00,121.72,121.76,121.72,121.75,787800002.0
2007-07-11 06:38:00,121.74,121.76,121.72,121.74,787800002.0
2007-07-11 06:39:00,121.75,121.76,121.72,121.72,787800002.0
2007-07-11 06:40:00,121.73,121.73,121.71,121.72,787800002.0
2007-07-11 06:41:00,121.73,121.73,121.72,121.73,787800002.0
2007-07-11 06:42:00,121.73,121.73,121.72,121.72,1117099996.0
2007-07-11 06:43:00,121.72,121.73,121.72,121.73,844500008.0
2007-07-11 06:44:00,121.71,121.72,121.71,121.71,407700014.0
2007-07-11 06:45:00,121.72,121.72,121.72,121.72,407700014.0
2007-07-11 06:46:00,121.72,121.72,121.71,121.72,637700020.0
2007-07-11 06:47:00,121.72,121.72,121.695,121.695,1018900012.0
2007-07-11 06:48:00,121.7,121.7,121.685,121.7,657800003.0
2007-07-11 06:49:00,121.695,121.7,121.69,121.7,1486500009.0
2007-07-11 06:50:00,121.7,121.71,121.68,121.69,1234400005.0
2007-07-11 06:51:00,121.68,121.69,121.67,121.68,378500000.0
2007-07-11 06:52:00,121.68,121.69,121.68,121.69,1954500039.0
2007-07-11 06:53:00,121.69,121.72,121.69,121.72,1954500039.0
2007-07-11 06:54:00,121.72,121.72,121.71,121.71,568299997.0
2007-07-11 06:55:00,121.71,121.71,121.7,121.71,864200027.0
2007-07-11 06:56:00,121.71,121.71,121.7,121.71,717300012.0
2007-07-11 06:57:00,121.71,121.71,121.7,121.7,1718099994.0
2007-07-11 06:58:00,121.69,121.7,121.68,121.69,1054000011.0
2007-07-11 06:59:00,121.7,121.7,121.68,121.69,1054000011.0
2007-07-11 07:00:00,121.7,121.7,121.68,121.69,1054000011.0
2007-07-11 07:01:00,121.67,121.68,121.67,121.67,1512900008.0
2007-07-11 07:02:00,121.68,121.68,121.67,121.67,1512900008.0
2007-07-11 07:03:00,121.66,121.66,121.65,121.65,1512900008.0
2007-07-11 07:04:00,121.64,121.65,121.62,121.64,1512900008.0
2007-07-11 07:05:00,121.66,121.66,121.65,121.66,1512900008.0
2007-07-11 07:06:00,121.66,121.66,121.64,121.66,1668800006.0
2007-07-11 07:07:00,121.66,121.66,121.65,121.66,1630000018.0
2007-07-11 07:08:00,121.64,121.65,121.63,121.63,947400004.0
2007-07-11 07:09:00,121.64,121.65,121.63,121.65,947400004.0
2007-07-11 07:10:00,121.64,121.66,121.64,121.66,947400004.0
2007-07-11 07:11:00,121.66,121.66,121.64,121.65,1602300029.0
2007-07-11 07:12:00,121.64,121.66,121.64,121.66,2107399992.0
2007-07-11 07:13:00,121.66,121.66,121.65,121.65,2001500000.0
2007-07-11 07:14:00,121.64,121.65,121.64,121.65,2001500000.0
2007-07-11 07:15:00,121.64,121.65,121.64,121.65,2001500000.0
2007-07-11 07:16:00,121.64,121.64,121.62,121.62,2001500000.0
2007-07-11 07:17:00,121.63,121.63,121.58,121.59,2001500000.0
2007-07-11 07:18:00,121.58,121.6,121.57,121.6,2001500000.0
2007-07-11 07:19:00,121.61,121.61,121.58,121.59,2001500000.0
2007-07-11 07:20:00,121.58,121.6,121.56,121.59,2001500000.0
2007-07-11 07:21:00,121.58,121.58,121.53,121.53,2001500000.0
2007-07-11 07:22:00,121.54,121.54,121.52,121.54,2001500000.0
2007-07-11 07:23:00,121.55,121.56,121.53,121.54,2001500000.0
2007-07-11 07:24:00,121.54,121.55,121.51,121.51,1202799982.0
2007-07-11 07:25:00,121.49,121.5,121.45,121.46,1202799982.0
2007-07-11 07:26:00,121.47,121.47,121.41,121.41,1202799982.0
2007-07-11 07:27:00,121.4,121.42,121.38,121.42,1202799982.0
2007-07-11 07:28:00,121.41,121.42,121.39,121.4,1202799982.0
2007-07-11 07:29:00,121.42,121.43,121.42,121.42,1202799982.0
2007-07-11 07:30:00,121.43,121.45,121.42,121.43,2006899998.0
2007-07-11 07:31:00,121.42,121.42,121.38,121.39,1332600000.0
2007-07-11 07:32:00,121.4,121.42,121.39,121.41,1332600000.0
2007-07-11 07:33:00,121.42,121.43,121.41,121.41,1332600000.0
2007-07-11 07:34:00,121.42,121.43,121.41,121.425,1332600000.0
2007-07-11 07:35:00,121.41,121.41,121.36,121.38,350300014.0
2007-07-11 07:36:00,121.39,121.39,121.36,121.36,350300014.0
2007-07-11 07:37:00,121.35,121.37,121.28,121.29,350300014.0
2007-07-11 07:38:00,121.28,121.29,121.27,121.29,350300014.0
2007-07-11 07:39:00,121.3,121.31,121.28,121.3,350300014.0
2007-07-11 07:40:00,121.31,121.33,121.3,121.33,350300014.0
2007-07-11 07:41:00,121.34,121.34,121.31,121.31,350300014.0
2007-07-11 07:42:00,121.32,121.33,121.25,121.26,350300014.0
2007-07-11 07:43:00,121.25,121.27,121.24,121.26,350300014.0
2007-07-11 07:44:00,121.25,121.27,121.2,121.2,350300014.0
2007-07-11 07:45:00,121.21,121.22,121.2,121.21,350300014.0
2007-07-11 07:46:00,121.22,121.22,121.2,121.21,350300014.0
2007-07-11 07:47:00,121.22,121.23,121.21,121.23,350300014.0
2007-07-11 07:48:00,121.22,121.22,121.17,121.17,350300014.0
2007-07-11 07:49:00,121.16,121.17,121.14,121.15,350300014.0
2007-07-11 07:50:00,121.16,121.17,121.14,121.14,350300014.0
2007-07-11 07:51:00,121.13,121.15,121.12,121.12,350300014.0
2007-07-11 07:52:00,121.11,121.12,121.09,121.12,350300014.0
2007-07-11 07:53:00,121.13,121.15,121.1,121.11,350300014.0
2007-07-11 07:54:00,121.12,121.12,121.1,121.11,350300014.0
2007-07-11 07:55:00,121.12,121.12,121.05,121.07,350300014.0
2007-07-11 07:56:00,121.06,121.09,121.06,121.08,350300014.0
2007-07-11 07:57:00,121.09,121.12,121.08,121.12,350300014.0
2007-07-11 07:58:00,121.13,121.15,121.12,121.12,350300014.0
2007-07-11 07:59:00,121.13,121.17,121.13,121.17,350300014.0
2007-07-11 08:00:00,121.18,121.3,121.18,121.24,350300014.0
2007-07-11 08:01:00,121.25,121.37,121.2,121.37,350300014.0
2007-07-11 08:02:00,121.36,121.36,121.29,121.32,350300014.0
2007-07-11 08:03:00,121.31,121.35,121.3,121.33,350300014.0
2007-07-11 08:04:00,121.34,121.34,121.29,121.29,350300014.0
2007-07-11 08:05:00,121.28,121.28,121.25,121.27,350300014.0
2007-07-11 08:06:00,121.28,121.33,121.28,121.31,350300014.0
2007-07-11 08:07:00,121.32,121.32,121.28,121.3,350300014.0
2007-07-11 08:08:00,121.31,121.31,121.3,121.3,350300014.0
2007-07-11 08:09:00,121.29,121.36,121.29,121.34,350300014.0
2007-07-11 08:10:00,121.35,121.35,121.32,121.32,350300014.0
2007-07-11 08:11:00,121.31,121.32,121.3,121.3,350300014.0
2007-07-11 08:12:00,121.31,121.31,121.28,121.3,350300014.0
2007-07-11 08:13:00,121.31,121.34,121.3,121.34,350300014.0
2007-07-11 08:14:00,121.33,121.33,121.3,121.32,350300014.0
2007-07-11 08:15:00,121.33,121.33,121.27,121.27,350300014.0
2007-07-11 08:16:00,121.28,121.28,121.25,121.25,350300014.0
2007-07-11 08:17:00,121.26,121.26,121.2,121.22,350300014.0
2007-07-11 08:18:00,121.23,121.23,121.2,121.21,350300014.0
2007-07-11 08:19:00,121.2,121.2,121.11,121.14,350300014.0
2007-07-11 08:20:00,121.15,121.21,121.15,121.19,350300014.0
2007-07-11 08:21:00,121.18,121.24,121.18,121.24,350300014.0
2007-07-11 08:22:00,121.23,121.23,121.21,121.21,350300014.0
2007-07-11 08:23:00,121.22,121.23,121.21,121.23,350300014.0
2007-07-11 08:24:00,121.22,121.23,121.19,121.2,350300014.0
2007-07-11 08:25:00,121.19,121.19,121.15,121.16,350300014.0
2007-07-11 08:26:00,121.17,121.19,121.16,121.18,350300014.0
2007-07-11 08:27:00,121.19,121.21,121.16,121.21,350300014.0
2007-07-11 08:28:00,121.22,121.24,121.2,121.22,350300014.0
2007-07-11 08:29:00,121.23,121.23,121.21,121.22,350300014.0
2007-07-11 08:30:00,121.21,121.23,121.21,121.23,350300014.0
2007-07-11 08:31:00,121.22,121.23,121.19,121.2,350300014.0
2007-07-11 08:32:00,121.21,121.21,121.17,121.19,350300014.0
2007-07-11 08:33:00,121.2,121.22,121.17,121.22,350300014.0
2007-07-11 08:34:00,121.21,121.23,121.2,121.2,350300014.0
2007-07-11 08:35:00,121.19,121.21,121.18,121.21,350300014.0
2007-07-11 08:36:00,121.22,121.22,121.2,121.22,350300014.0
2007-07-11 08:37:00,121.21,121.22,121.19,121.2,350300014.0
2007-07-11 08:39:00,121.21,121.22,121.21,121.22,350300014.0
2007-07-11 08:40:00,121.21,121.22,121.21,121.22,350300014.0
2007-07-11 08:41:00,121.23,121.23,121.23,121.23,350300014.0
2007-07-11 08:42:00,121.24,121.25,121.23,121.25,350300014.0
2007-07-11 08:43:00,121.24,121.3,121.24,121.3,350300014.0
2007-07-11 08:44:00,121.28,121.29,121.27,121.29,350300014.0
2007-07-11 08:45:00,121.28,121.3,121.27,121.28,350300014.0
2007-07-11 08:46:00,121.27,121.29,121.26,121.28,350300014.0
2007-07-11 08:47:00,121.27,121.27,121.26,121.26,350300014.0
2007-07-11 08:48:00,121.25,121.26,121.23,121.26,350300014.0
2007-07-11 08:49:00,121.27,121.3,121.27,121.29,350300014.0
2007-07-11 08:50:00,121.28,121.28,121.26,121.26,350300014.0
2007-07-11 08:51:00,121.25,121.26,121.25,121.25,350300014.0
2007-07-11 08:52:00,121.24,121.24,121.23,121.24,350300014.0
2007-07-11 08:53:00,121.23,121.27,121.23,121.26,350300014.0
2007-07-11 08:54:00,121.25,121.26,121.24,121.25,350300014.0
2007-07-11 08:55:00,121.24,121.26,121.24,121.24,350300014.0
2007-07-11 08:56:00,121.25,121.27,121.25,121.26,350300014.0
2007-07-11 08:57:00,121.25,121.27,121.25,121.27,350300014.0
2007-07-11 08:58:00,121.26,121.27,121.26,121.26,350300014.0
2007-07-11 08:59:00,121.27,121.28,121.26,121.27,350300014.0
2007-07-11 09:00:00,121.26,121.28,121.26,121.26,350300014.0
2007-07-11 09:01:00,121.27,121.33,121.27,121.32,350300014.0
2007-07-11 09:02:00,121.33,121.33,121.32,121.32,350300014.0
2007-07-11 09:03:00,121.33,121.34,121.32,121.33,350300014.0
2007-07-11 09:04:00,121.34,121.35,121.34,121.35,350300014.0
2007-07-11 09:05:00,121.34,121.34,121.32,121.33,350300014.0
2007-07-11 09:06:00,121.32,121.32,121.31,121.31,350300014.0
2007-07-11 09:07:00,121.32,121.34,121.32,121.33,350300014.0
2007-07-11 09:08:00,121.34,121.34,121.29,121.29,350300014.0
2007-07-11 09:09:00,121.28,121.32,121.26,121.3,350300014.0
2007-07-11 09:10:00,121.29,121.3,121.27,121.29,350300014.0
2007-07-11 09:11:00,121.3,121.3,121.29,121.3,350300014.0
2007-07-11 09:12:00,121.29,121.31,121.29,121.31,350300014.0
2007-07-11 09:13:00,121.32,121.34,121.32,121.34,350300014.0
2007-07-11 09:14:00,121.33,121.34,121.29,121.29,350300014.0
2007-07-11 09:15:00,121.3,121.3,121.26,121.27,350300014.0
2007-07-11 09:16:00,121.28,121.28,121.28,121.28,350300014.0
2007-07-11 09:17:00,121.26,121.27,121.2,121.2,1579100024.0
2007-07-11 09:18:00,121.21,121.21,121.17,121.17,1579100024.0
2007-07-11 09:19:00,121.18,121.18,121.09,121.1,1579100024.0
2007-07-11 09:20:00,121.11,121.19,121.11,121.18,1579100024.0
2007-07-11 09:21:00,121.19,121.19,121.16,121.16,1579100024.0
2007-07-11 09:22:00,121.15,121.2,121.15,121.19,1579100024.0
2007-07-11 09:23:00,121.2,121.21,121.2,121.2,1579100024.0
2007-07-11 09:24:00,121.21,121.21,121.2,121.2,1579100024.0
2007-07-11 09:25:00,121.21,121.23,121.21,121.22,1579100024.0
2007-07-11 09:26:00,121.23,121.25,121.23,121.24,1579100024.0
2007-07-11 09:27:00,121.25,121.25,121.23,121.24,1579100024.0
2007-07-11 09:28:00,121.25,121.25,121.23,121.24,1579100024.0
2007-07-11 09:29:00,121.25,121.27,121.25,121.26,1579100024.0
2007-07-11 09:30:00,121.24,121.26,121.24,121.25,1791400012.0
2007-07-11 09:31:00,121.24,121.25,121.24,121.25,1791400012.0
2007-07-11 09:32:00,121.24,121.25,121.23,121.23,1791400012.0
2007-07-11 09:33:00,121.22,121.25,121.22,121.23,1791400012.0
2007-07-11 09:34:00,121.24,121.24,121.23,121.23,1791400012.0
2007-07-11 09:35:00,121.22,121.22,121.21,121.21,1791400012.0
2007-07-11 09:36:00,121.22,121.23,121.21,121.22,1791400012.0
2007-07-11 09:37:00,121.21,121.23,121.21,121.22,1791400012.0
2007-07-11 09:38:00,121.23,121.26,121.23,121.26,1791400012.0
2007-07-11 09:39:00,121.24,121.26,121.24,121.25,1791400012.0
2007-07-11 09:40:00,121.26,121.26,121.26,121.26,1791400012.0
2007-07-11 09:41:00,121.26,121.27,121.26,121.27,1963500038.0
2007-07-11 09:42:00,121.26,121.27,121.19,121.19,1963500038.0
2007-07-11 09:43:00,121.18,121.2,121.18,121.19,1963500038.0
2007-07-11 09:44:00,121.2,121.21,121.19,121.2,1963500038.0
2007-07-11 09:45:00,121.215,121.23,121.215,121.22,1963500038.0
2007-07-11 09:46:00,121.2,121.22,121.2,121.22,1924300021.0
2007-07-11 09:47:00,121.23,121.25,121.23,121.24,1924300021.0
2007-07-11 09:48:00,121.25,121.255,121.24,121.24,1924300021.0
2007-07-11 09:49:00,121.22,121.23,121.22,121.23,438800001.0
2007-07-11 09:50:00,121.24,121.25,121.23,121.25,438800001.0
2007-07-11 09:51:00,121.26,121.29,121.25,121.29,438800001.0
2007-07-11 09:52:00,121.3,121.31,121.28,121.29,438800001.0
2007-07-11 09:53:00,121.28,121.28,121.27,121.28,438800001.0
2007-07-11 09:54:00,121.27,121.27,121.27,121.27,438800001.0
2007-07-11 09:55:00,121.28,121.29,121.28,121.29,438800001.0
2007-07-11 09:56:00,121.28,121.29,121.27,121.29,438800001.0
2007-07-11 09:57:00,121.28,121.3,121.28,121.3,438800001.0
2007-07-11 09:58:00,121.31,121.32,121.26,121.28,438800001.0
2007-07-11 09:59:00,121.27,121.27,121.24,121.27,438800001.0
2007-07-11 10:00:00,121.28,121.28,121.26,121.26,438800001.0
2007-07-11 10:01:00,121.27,121.3,121.27,121.3,438800001.0
2007-07-11 10:02:00,121.31,121.315,121.305,121.305,438800001.0
2007-07-11 10:03:00,121.29,121.3,121.28,121.29,1510300025.0
2007-07-11 10:04:00,121.3,121.3,121.28,121.29,1510300025.0
2007-07-11 10:05:00,121.3,121.3,121.29,121.3,1510300025.0
2007-07-11 10:06:00,121.29,121.31,121.29,121.3,1510300025.0
2007-07-11 10:07:00,121.29,121.3,121.29,121.29,1510300025.0
2007-07-11 10:08:00,121.3,121.3,121.28,121.29,1510300025.0
2007-07-11 10:09:00,121.3,121.3,121.28,121.29,1510300025.0
2007-07-11 10:10:00,121.27,121.28,121.26,121.27,1870700003.0
2007-07-11 10:11:00,121.26,121.27,121.26,121.26,1870700003.0
2007-07-11 10:12:00,121.27,121.28,121.27,121.27,1870700003.0
2007-07-11 10:13:00,121.28,121.28,121.27,121.27,1870700003.0
2007-07-11 10:14:00,121.28,121.28,121.27,121.27,1870700003.0
2007-07-11 10:15:00,121.28,121.3,121.27,121.3,1870700003.0
2007-07-11 10:16:00,121.31,121.31,121.29,121.3,1870700003.0
2007-07-11 10:17:00,121.31,121.33,121.31,121.32,1870700003.0
2007-07-11 10:18:00,121.31,121.33,121.31,121.33,1870700003.0
2007-07-11 10:19:00,121.34,121.45,121.34,121.43,1870700003.0
2007-07-11 10:20:00,121.42,121.43,121.38,121.39,1870700003.0
2007-07-11 10:21:00,121.4,121.4,121.38,121.4,1870700003.0
2007-07-11 10:22:00,121.41,121.46,121.38,121.45,1870700003.0
2007-07-11 10:23:00,121.44,121.46,121.43,121.44,1870700003.0
2007-07-11 10:24:00,121.43,121.44,121.42,121.42,1870700003.0
2007-07-11 10:25:00,121.43,121.44,121.42,121.42,1870700003.0
2007-07-11 10:26:00,121.41,121.42,121.41,121.42,1870700003.0
2007-07-11 10:27:00,121.43,121.43,121.41,121.42,1870700003.0
2007-07-11 10:28:00,121.4,121.41,121.38,121.38,1787100007.0
2007-07-11 10:29:00,121.39,121.39,121.35,121.36,1787100007.0
2007-07-11 10:30:00,121.37,121.37,121.35,121.35,1787100007.0
2007-07-11 10:31:00,121.34,121.36,121.34,121.36,1787100007.0
2007-07-11 10:32:00,121.37,121.37,121.35,121.35,1787100007.0
2007-07-11 10:33:00,121.36,121.36,121.35,121.35,1787100007.0
2007-07-11 10:34:00,121.36,121.37,121.35,121.36,1787100007.0
2007-07-11 10:35:00,121.37,121.38,121.36,121.37,1787100007.0
2007-07-11 10:36:00,121.36,121.4,121.36,121.39,1787100007.0
2007-07-11 10:37:00,121.38,121.39,121.38,121.39,1787100007.0
2007-07-11 10:38:00,121.38,121.4,121.38,121.39,1787100007.0
2007-07-11 10:39:00,121.4,121.42,121.39,121.41,1787100007.0
2007-07-11 10:40:00,121.42,121.45,121.42,121.44,1787100007.0
2007-07-11 10:41:00,121.43,121.45,121.43,121.45,1787100007.0
2007-07-11 10:42:00,121.46,121.46,121.44,121.44,1787100007.0
2007-07-11 10:43:00,121.45,121.47,121.45,121.47,1787100007.0
2007-07-11 10:44:00,121.48,121.49,121.46,121.47,1787100007.0
2007-07-11 10:45:00,121.46,121.5,121.46,121.49,1787100007.0
2007-07-11 10:46:00,121.5,121.51,121.48,121.48,1787100007.0
2007-07-11 10:47:00,121.49,121.49,121.45,121.46,1787100007.0
2007-07-11 10:48:00,121.45,121.46,121.45,121.46,1787100007.0
2007-07-11 10:49:00,121.45,121.48,121.45,121.47,1787100007.0
2007-07-11 10:50:00,121.46,121.46,121.45,121.45,1787100007.0
2007-07-11 10:51:00,121.46,121.49,121.45,121.48,1787100007.0
2007-07-11 10:52:00,121.47,121.48,121.45,121.47,1787100007.0
2007-07-11 10:53:00,121.46,121.46,121.44,121.45,1787100007.0
2007-07-11 10:54:00,121.46,121.46,121.45,121.46,1787100007.0
2007-07-11 10:55:00,121.45,121.46,121.45,121.46,1787100007.0
2007-07-11 10:56:00,121.45,121.54,121.45,121.52,1787100007.0
2007-07-11 10:57:00,121.53,121.55,121.52,121.52,1787100007.0
2007-07-11 10:58:00,121.51,121.54,121.5,121.52,1787100007.0
2007-07-11 10:59:00,121.53,121.53,121.52,121.52,1787100007.0
2007-07-11 11:00:00,121.53,121.53,121.51,121.52,1787100007.0
2007-07-11 11:01:00,121.51,121.52,121.49,121.5,1787100007.0
2007-07-11 11:02:00,121.52,121.55,121.51,121.55,1787100007.0
2007-07-11 11:03:00,121.53,121.56,121.53,121.54,1787100007.0
2007-07-11 11:04:00,121.56,121.56,121.53,121.53,1787100007.0
2007-07-11 11:05:00,121.54,121.55,121.53,121.54,1787100007.0
2007-07-11 11:06:00,121.55,121.55,121.53,121.53,1787100007.0
2007-07-11 11:07:00,121.52,121.54,121.52,121.53,1787100007.0
2007-07-11 11:08:00,121.54,121.54,121.52,121.52,1787100007.0
2007-07-11 11:09:00,121.51,121.52,121.5,121.52,1787100007.0
2007-07-11 11:10:00,121.53,121.53,121.52,121.53,1787100007.0
2007-07-11 11:11:00,121.54,121.54,121.53,121.53,1787100007.0
2007-07-11 11:12:00,121.54,121.54,121.53,121.53,1787100007.0
2007-07-11 11:13:00,121.54,121.54,121.53,121.54,1787100007.0
2007-07-11 11:14:00,121.54,121.55,121.53,121.54,1486399976.0
2007-07-11 11:15:00,121.54,121.56,121.53,121.545,805300001.0
2007-07-11 11:16:00,121.54,121.55,121.53,121.55,1219300005.0
2007-07-11 11:17:00,121.54,121.61,121.54,121.58,1219300005.0
2007-07-11 11:18:00,121.57,121.58,121.56,121.57,1219300005.0
2007-07-11 11:19:00,121.56,121.58,121.56,121.57,1219300005.0
2007-07-11 11:20:00,121.58,121.58,121.56,121.56,1219300005.0
2007-07-11 11:21:00,121.57,121.57,121.55,121.55,1219300005.0
2007-07-11 11:22:00,121.56,121.57,121.56,121.57,1219300005.0
2007-07-11 11:23:00,121.58,121.63,121.58,121.63,1219300005.0
2007-07-11 11:24:00,121.62,121.63,121.61,121.62,1219300005.0
2007-07-11 11:25:00,121.63,121.63,121.61,121.62,1219300005.0
2007-07-11 11:26:00,121.63,121.67,121.62,121.66,1219300005.0
2007-07-11 11:27:00,121.65,121.67,121.65,121.67,1219300005.0
2007-07-11 11:28:00,121.66,121.67,121.65,121.66,1219300005.0
2007-07-11 11:29:00,121.65,121.67,121.65,121.67,1219300005.0
2007-07-11 11:30:00,121.68,121.71,121.68,121.68,1219300005.0
2007-07-11 11:31:00,121.67,121.68,121.67,121.67,1219300005.0
2007-07-11 11:32:00,121.68,121.68,121.65,121.66,1219300005.0
2007-07-11 11:33:00,121.65,121.68,121.65,121.66,1219300005.0
2007-07-11 11:34:00,121.67,121.67,121.65,121.65,1219300005.0
2007-07-11 11:35:00,121.64,121.65,121.63,121.63,1219300005.0
2007-07-11 11:36:00,121.62,121.63,121.61,121.62,1219300005.0
2007-07-11 11:37:00,121.61,121.63,121.61,121.61,1219300005.0
2007-07-11 11:38:00,121.62,121.62,121.6,121.61,1219300005.0
2007-07-11 11:39:00,121.6,121.61,121.59,121.61,1219300005.0
2007-07-11 11:40:00,121.62,121.62,121.59,121.59,1219300005.0
2007-07-11 11:41:00,121.58,121.58,121.57,121.57,1219300005.0
2007-07-11 11:42:00,121.56,121.59,121.55,121.59,1219300005.0
2007-07-11 11:43:00,121.58,121.58,121.57,121.57,1219300005.0
2007-07-11 11:44:00,121.58,121.59,121.57,121.57,1219300005.0
2007-07-11 11:45:00,121.56,121.56,121.55,121.55,1219300005.0
2007-07-11 11:46:00,121.54,121.55,121.53,121.54,1219300005.0
2007-07-11 11:47:00,121.53,121.57,121.53,121.56,1219300005.0
2007-07-11 11:48:00,121.57,121.57,121.55,121.55,1219300005.0
2007-07-11 11:49:00,121.56,121.58,121.56,121.57,1219300005.0
2007-07-11 11:50:00,121.56,121.56,121.55,121.55,1219300005.0
2007-07-11 11:51:00,121.54,121.55,121.54,121.54,1219300005.0
2007-07-11 11:52:00,121.53,121.56,121.53,121.55,1219300005.0
2007-07-11 11:53:00,121.56,121.56,121.55,121.56,1219300005.0
2007-07-11 11:54:00,121.56,121.57,121.56,121.57,1724200005.0
2007-07-11 11:55:00,121.55,121.55,121.54,121.54,1765900020.0
2007-07-11 11:56:00,121.54,121.56,121.54,121.56,1765900020.0
2007-07-11 11:57:00,121.56,121.57,121.555,121.57,2121100010.0
2007-07-11 11:58:00,121.55,121.56,121.55,121.56,924099997.0
2007-07-11 11:59:00,121.55,121.55,121.53,121.53,924099997.0
2007-07-11 12:00:00,121.54,121.56,121.53,121.55,924099997.0
2007-07-11 12:01:00,121.54,121.58,121.54,121.58,924099997.0
2007-07-11 12:02:00,121.59,121.64,121.59,121.63,924099997.0
2007-07-11 12:03:00,121.62,121.64,121.62,121.64,924099997.0
2007-07-11 12:04:00,121.65,121.7,121.65,121.68,924099997.0
2007-07-11 12:05:00,121.69,121.73,121.69,121.72,924099997.0
2007-07-11 12:06:00,121.73,121.77,121.71,121.75,924099997.0
2007-07-11 12:07:00,121.76,121.77,121.75,121.76,924099997.0
2007-07-11 12:08:00,121.75,121.76,121.72,121.72,924099997.0
2007-07-11 12:09:00,121.71,121.71,121.68,121.69,924099997.0
2007-07-11 12:10:00,121.68,121.69,121.67,121.67,924099997.0
2007-07-11 12:11:00,121.68,121.68,121.66,121.66,924099997.0
2007-07-11 12:12:00,121.67,121.69,121.67,121.68,924099997.0
2007-07-11 12:13:00,121.69,121.7,121.69,121.7,924099997.0
2007-07-11 12:14:00,121.68,121.7,121.68,121.69,1303699997.0
2007-07-11 12:15:00,121.71,121.72,121.695,121.7,1303699997.0
2007-07-11 12:16:00,121.7,121.7,121.68,121.68,1209699989.0
2007-07-11 12:17:00,121.69,121.71,121.69,121.71,1209699989.0
2007-07-11 12:18:00,121.7,121.71,121.69,121.7,1209699989.0
2007-07-11 12:19:00,121.71,121.73,121.7,121.73,1209699989.0
2007-07-11 12:20:00,121.74,121.76,121.73,121.76,1209699989.0
2007-07-11 12:21:00,121.77,121.82,121.77,121.79,1209699989.0
2007-07-11 12:22:00,121.78,121.79,121.77,121.78,1209699989.0
2007-07-11 12:23:00,121.79,121.79,121.75,121.76,1209699989.0
2007-07-11 12:24:00,121.77,121.78,121.77,121.78,1209699989.0
2007-07-11 12:25:00,121.78,121.79,121.77,121.77,1884599990.0
2007-07-11 12:26:00,121.78,121.78,121.76,121.77,1884599990.0
2007-07-11 12:27:00,121.76,121.77,121.76,121.76,1884599990.0
2007-07-11 12:28:00,121.77,121.77,121.75,121.76,1884599990.0
2007-07-11 12:29:00,121.74,121.76,121.73,121.76,2146199991.0
2007-07-11 12:30:00,121.77,121.78,121.76,121.775,2146199991.0
2007-07-11 12:31:00,121.77,121.77,121.74,121.74,888199999.0
2007-07-11 12:32:00,121.73,121.74,121.72,121.73,888199999.0
2007-07-11 12:33:00,121.74,121.75,121.73,121.75,888199999.0
2007-07-11 12:34:00,121.74,121.75,121.74,121.75,888199999.0
2007-07-11 12:35:00,121.76,121.76,121.74,121.76,888199999.0
2007-07-11 12:36:00,121.75,121.76,121.73,121.74,888199999.0
2007-07-11 12:37:00,121.75,121.76,121.74,121.74,888199999.0
2007-07-11 12:38:00,121.74,121.74,121.71,121.72,1528500050.0
2007-07-11 12:39:00,121.71,121.72,121.71,121.72,1528500050.0
2007-07-11 12:40:00,121.73,121.74,121.73,121.73,1528500050.0
2007-07-11 12:41:00,121.74,121.75,121.735,121.74,1528500050.0
2007-07-11 12:42:00,121.74,121.75,121.73,121.75,1641000038.0
2007-07-11 12:43:00,121.76,121.77,121.75,121.77,1641000038.0
2007-07-11 12:44:00,121.78,121.82,121.78,121.8,1641000038.0
2007-07-11 12:45:00,121.81,121.82,121.8,121.82,1641000038.0
2007-07-11 12:46:00,121.81,121.82,121.8,121.8,1641000038.0
2007-07-11 12:47:00,121.81,121.81,121.77,121.77,1641000038.0
2007-07-11 12:48:00,121.78,121.78,121.78,121.78,1641000038.0
2007-07-11 12:50:00,121.79,121.79,121.78,121.78,1641000038.0
2007-07-11 12:51:00,121.79,121.79,121.74,121.74,1641000038.0
2007-07-11 12:52:00,121.73,121.77,121.73,121.74,1641000038.0
2007-07-11 12:53:00,121.76,121.76,121.73,121.74,1641000038.0
2007-07-11 12:54:00,121.75,121.76,121.75,121.75,1641000038.0
2007-07-11 12:55:00,121.74,121.74,121.74,121.74,1641000038.0
2007-07-11 12:56:00,121.75,121.75,121.74,121.74,1641000038.0
2007-07-11 12:57:00,121.74,121.77,121.72,121.73,1575600028.0
2007-07-11 12:58:00,121.74,121.74,121.73,121.73,1575600028.0
2007-07-11 12:59:00,121.71,121.72,121.68,121.7,1754700012.0
2007-07-11 13:00:00,121.69,121.7,121.68,121.69,1754700012.0
2007-07-11 13:01:00,121.68,121.68,121.62,121.63,1754700012.0
2007-07-11 13:02:00,121.62,121.62,121.59,121.6,1754700012.0
2007-07-11 13:03:00,121.61,121.61,121.59,121.59,1754700012.0
2007-07-11 13:04:00,121.58,121.6,121.57,121.59,1754700012.0
2007-07-11 13:05:00,121.58,121.6,121.57,121.59,1754700012.0
2007-07-11 13:06:00,121.6,121.63,121.6,121.62,1754700012.0
2007-07-11 13:07:00,121.61,121.63,121.61,121.63,1754700012.0
2007-07-11 13:08:00,121.64,121.64,121.61,121.61,1754700012.0
2007-07-11 13:09:00,121.62,121.62,121.56,121.58,1754700012.0
2007-07-11 13:10:00,121.57,121.58,121.57,121.57,1754700012.0
2007-07-11 13:11:00,121.56,121.57,121.55,121.55,1754700012.0
2007-07-11 13:12:00,121.54,121.55,121.54,121.54,1754700012.0
2007-07-11 13:13:00,121.53,121.54,121.44,121.47,1754700012.0
2007-07-11 13:14:00,121.48,121.53,121.47,121.52,1754700012.0
2007-07-11 13:15:00,121.51,121.53,121.5,121.53,1754700012.0
2007-07-11 13:16:00,121.54,121.54,121.51,121.51,1754700012.0
2007-07-11 13:17:00,121.52,121.55,121.52,121.54,1754700012.0
2007-07-11 13:18:00,121.53,121.55,121.5,121.52,1754700012.0
2007-07-11 13:19:00,121.51,121.51,121.47,121.49,1754700012.0
2007-07-11 13:20:00,121.5,121.5,121.48,121.49,1754700012.0
2007-07-11 13:21:00,121.48,121.5,121.48,121.49,1754700012.0
2007-07-11 13:22:00,121.5,121.52,121.5,121.51,1754700012.0
2007-07-11 13:23:00,121.52,121.53,121.52,121.53,1754700012.0
2007-07-11 13:24:00,121.52,121.53,121.52,121.53,1754700012.0
2007-07-11 13:25:00,121.52,121.55,121.52,121.55,1754700012.0
2007-07-11 13:26:00,121.56,121.56,121.51,121.51,1754700012.0
2007-07-11 13:27:00,121.52,121.52,121.5,121.5,1754700012.0
2007-07-11 13:28:00,121.49,121.5,121.48,121.49,1754700012.0
2007-07-11 13:29:00,121.5,121.53,121.5,121.51,1754700012.0
2007-07-11 13:30:00,121.5,121.51,121.5,121.51,1754700012.0
2007-07-11 13:31:00,121.5,121.52,121.49,121.51,1754700012.0
2007-07-11 13:32:00,121.5,121.52,121.5,121.51,1754700012.0
2007-07-11 13:33:00,121.5,121.55,121.49,121.52,1754700012.0
2007-07-11 13:34:00,121.51,121.52,121.5,121.51,1754700012.0
2007-07-11 13:35:00,121.5,121.5,121.5,121.5,1754700012.0
2007-07-11 13:36:00,121.51,121.51,121.42,121.43,1754700012.0
2007-07-11 13:37:00,121.42,121.43,121.38,121.42,1754700012.0
2007-07-11 13:38:00,121.41,121.41,121.34,121.37,1754700012.0
2007-07-11 13:39:00,121.38,121.41,121.36,121.38,1754700012.0
2007-07-11 13:40:00,121.39,121.43,121.39,121.4,1754700012.0
2007-07-11 13:41:00,121.41,121.43,121.4,121.43,1754700012.0
2007-07-11 13:42:00,121.44,121.44,121.38,121.4,1754700012.0
2007-07-11 13:43:00,121.39,121.4,121.36,121.37,1754700012.0
2007-07-11 13:44:00,121.38,121.385,121.36,121.36,1754700012.0
2007-07-11 13:45:00,121.35,121.4,121.35,121.39,1615600002.0
2007-07-11 13:46:00,121.4,121.41,121.38,121.41,1615600002.0
2007-07-11 13:47:00,121.4,121.41,121.4,121.4,1615600002.0
2007-07-11 13:48:00,121.415,121.42,121.4,121.42,1615600002.0
2007-07-11 13:49:00,121.42,121.43,121.42,121.43,1862099994.0
2007-07-11 13:50:00,121.44,121.45,121.41,121.43,1862099994.0
2007-07-11 13:51:00,121.44,121.5,121.44,121.47,1862099994.0
2007-07-11 13:52:00,121.46,121.54,121.46,121.54,1862099994.0
2007-07-11 13:53:00,121.53,121.54,121.51,121.51,1862099994.0
2007-07-11 13:54:00,121.52,121.56,121.52,121.54,1862099994.0
2007-07-11 13:55:00,121.53,121.56,121.53,121.56,1862099994.0
2007-07-11 13:56:00,121.55,121.55,121.52,121.52,1862099994.0
2007-07-11 13:57:00,121.53,121.54,121.51,121.54,1862099994.0
2007-07-11 13:58:00,121.53,121.54,121.53,121.54,1862099994.0
2007-07-11 13:59:00,121.55,121.56,121.54,121.56,1862099994.0
2007-07-11 14:00:00,121.55,121.56,121.54,121.55,1862099994.0
2007-07-11 14:01:00,121.555,121.57,121.545,121.55,1862099994.0
2007-07-11 14:02:00,121.55,121.56,121.54,121.55,1488600005.0
2007-07-11 14:03:00,121.54,121.55,121.53,121.54,1921100029.0
2007-07-11 14:04:00,121.55,121.56,121.55,121.55,1921100029.0
2007-07-11 14:05:00,121.54,121.54,121.51,121.52,1921100029.0
2007-07-11 14:06:00,121.53,121.56,121.52,121.56,1921100029.0
2007-07-11 14:07:00,121.55,121.55,121.55,121.55,1921100029.0
2007-07-11 14:08:00,121.56,121.59,121.56,121.57,1921100029.0
2007-07-11 14:09:00,121.56,121.61,121.56,121.61,1921100029.0
2007-07-11 14:10:00,121.63,121.64,121.6,121.62,1921100029.0
2007-07-11 14:11:00,121.61,121.62,121.61,121.61,1921100029.0
2007-07-11 14:12:00,121.615,121.65,121.615,121.64,1921100029.0
2007-07-11 14:13:00,121.64,121.68,121.63,121.67,2042100005.0
2007-07-11 14:14:00,121.68,121.7,121.67,121.7,2042100005.0
2007-07-11 14:15:00,121.69,121.7,121.67,121.67,2042100005.0
2007-07-11 14:16:00,121.68,121.69,121.67,121.69,2042100005.0
2007-07-11 14:17:00,121.68,121.68,121.67,121.68,2042100005.0
2007-07-11 14:18:00,121.67,121.68,121.65,121.65,2042100005.0
2007-07-11 14:19:00,121.64,121.65,121.63,121.64,2042100005.0
2007-07-11 14:20:00,121.63,121.64,121.62,121.63,2042100005.0
2007-07-11 14:21:00,121.62,121.63,121.62,121.63,2042100005.0
2007-07-11 14:22:00,121.62,121.64,121.62,121.64,2042100005.0
2007-07-11 14:23:00,121.63,121.64,121.63,121.64,2042100005.0
2007-07-11 14:24:00,121.65,121.66,121.64,121.64,2042100005.0
2007-07-11 14:25:00,121.63,121.63,121.61,121.61,2042100005.0
2007-07-11 14:26:00,121.62,121.63,121.62,121.62,2042100005.0
2007-07-11 14:27:00,121.63,121.64,121.62,121.64,2042100005.0
2007-07-11 14:28:00,121.65,121.65,121.62,121.62,2042100005.0
2007-07-11 14:29:00,121.61,121.63,121.61,121.62,2042100005.0
2007-07-11 14:30:00,121.63,121.63,121.59,121.59,2042100005.0
2007-07-11 14:31:00,121.58,121.6,121.58,121.6,2042100005.0
2007-07-11 14:32:00,121.61,121.65,121.61,121.64,2042100005.0
2007-07-11 14:33:00,121.65,121.68,121.64,121.68,2042100005.0
2007-07-11 14:34:00,121.69,121.73,121.67,121.72,2042100005.0
2007-07-11 14:35:00,121.73,121.74,121.71,121.73,2042100005.0
2007-07-11 14:36:00,121.74,121.82,121.73,121.82,2042100005.0
2007-07-11 14:37:00,121.83,121.83,121.78,121.81,2042100005.0
2007-07-11 14:38:00,121.8,121.83,121.8,121.83,2042100005.0
2007-07-11 14:39:00,121.84,121.89,121.84,121.84,2042100005.0
2007-07-11 14:40:00,121.83,121.86,121.81,121.81,2042100005.0
2007-07-11 14:41:00,121.82,121.84,121.81,121.84,2042100005.0
2007-07-11 14:42:00,121.83,121.83,121.82,121.82,2042100005.0
2007-07-11 14:43:00,121.81,121.81,121.79,121.79,2042100005.0
2007-07-11 14:44:00,121.78,121.79,121.75,121.75,2042100005.0
2007-07-11 14:45:00,121.76,121.78,121.76,121.78,2042100005.0
2007-07-11 14:46:00,121.77,121.81,121.76,121.8,2042100005.0
2007-07-11 14:47:00,121.81,121.81,121.78,121.8,2042100005.0
2007-07-11 14:48:00,121.79,121.82,121.79,121.8,2042100005.0
2007-07-11 14:49:00,121.81,121.83,121.8,121.82,2042100005.0
2007-07-11 14:50:00,121.81,121.83,121.8,121.8,2042100005.0
2007-07-11 14:51:00,121.79,121.8,121.77,121.79,2042100005.0
2007-07-11 14:52:00,121.78,121.8,121.77,121.78,2042100005.0
2007-07-11 14:53:00,121.77,121.78,121.76,121.78,2042100005.0
2007-07-11 14:54:00,121.79,121.79,121.77,121.78,2042100005.0
2007-07-11 14:55:00,121.79,121.84,121.78,121.84,2042100005.0
2007-07-11 14:56:00,121.85,121.86,121.84,121.85,2042100005.0
2007-07-11 14:57:00,121.86,121.86,121.85,121.85,2042100005.0
2007-07-11 14:58:00,121.88,121.93,121.88,121.92,2042100005.0
2007-07-11 14:59:00,121.91,121.91,121.88,121.9,2042100005.0
2007-07-11 15:00:00,121.91,121.94,121.89,121.92,2042100005.0
2007-07-11 15:01:00,121.94,121.97,121.94,121.96,2042100005.0
2007-07-11 15:02:00,121.97,122.02,121.96,122.0,2042100005.0
2007-07-11 15:03:00,121.99,122.0,121.93,121.93,2042100005.0
2007-07-11 15:04:00,121.94,121.94,121.93,121.94,2042100005.0
2007-07-11 15:05:00,121.95,121.98,121.94,121.96,2042100005.0
2007-07-11 15:06:00,121.95,121.96,121.9,121.9,2042100005.0
2007-07-11 15:07:00,121.91,121.91,121.86,121.88,2042100005.0
2007-07-11 15:08:00,121.89,121.9,121.87,121.88,2042100005.0
2007-07-11 15:09:00,121.87,121.89,121.87,121.88,2042100005.0
2007-07-11 15:10:00,121.87,121.88,121.86,121.86,2042100005.0
2007-07-11 15:11:00,121.87,121.88,121.82,121.84,2042100005.0
2007-07-11 15:12:00,121.83,121.84,121.77,121.78,2042100005.0
2007-07-11 15:13:00,121.79,121.8,121.77,121.77,2042100005.0
2007-07-11 15:14:00,121.76,121.77,121.75,121.76,2042100005.0
2007-07-11 15:15:00,121.77,121.81,121.77,121.8,2042100005.0
2007-07-11 15:16:00,121.79,121.81,121.75,121.77,2042100005.0
2007-07-11 15:17:00,121.76,121.77,121.72,121.74,2042100005.0
2007-07-11 15:18:00,121.73,121.74,121.71,121.73,2042100005.0
2007-07-11 15:19:00,121.72,121.75,121.72,121.72,2042100005.0
2007-07-11 15:20:00,121.73,121.74,121.72,121.73,2042100005.0
2007-07-11 15:21:00,121.72,121.73,121.69,121.7,2042100005.0
2007-07-11 15:22:00,121.71,121.71,121.7,121.7,2042100005.0
2007-07-11 15:23:00,121.69,121.72,121.69,121.71,2042100005.0
2007-07-11 15:24:00,121.72,121.74,121.72,121.74,2042100005.0
2007-07-11 15:25:00,121.75,121.75,121.74,121.74,2042100005.0
2007-07-11 15:26:00,121.75,121.76,121.75,121.76,2042100005.0
2007-07-11 15:27:00,121.75,121.77,121.75,121.75,2042100005.0
2007-07-11 15:28:00,121.76,121.76,121.75,121.76,2042100005.0
2007-07-11 15:29:00,121.75,121.76,121.75,121.76,2042100005.0
2007-07-11 15:30:00,121.77,121.81,121.77,121.81,2042100005.0
2007-07-11 15:31:00,121.82,121.82,121.8,121.82,2042100005.0
2007-07-11 15:32:00,121.83,121.86,121.82,121.85,2042100005.0
2007-07-11 15:33:00,121.86,121.87,121.84,121.85,2042100005.0
2007-07-11 15:34:00,121.84,121.86,121.82,121.86,2042100005.0
2007-07-11 15:35:00,121.87,121.93,121.85,121.92,2042100005.0
2007-07-11 15:36:00,121.93,121.95,121.92,121.94,2042100005.0
2007-07-11 15:37:00,121.93,121.95,121.93,121.95,2042100005.0
2007-07-11 15:38:00,121.97,121.97,121.94,121.94,2042100005.0
2007-07-11 15:39:00,121.93,121.93,121.92,121.92,2012500017.0
2007-07-11 15:40:00,121.91,121.92,121.88,121.88,2012500017.0
2007-07-11 15:41:00,121.89,121.9,121.87,121.87,2012500017.0
2007-07-11 15:42:00,121.88,121.88,121.83,121.84,2012500017.0
2007-07-11 15:43:00,121.83,121.86,121.82,121.83,2012500017.0
2007-07-11 15:44:00,121.84,121.86,121.83,121.86,2012500017.0
2007-07-11 15:45:00,121.85,121.9,121.85,121.87,2012500017.0
2007-07-11 15:46:00,121.88,121.89,121.86,121.87,2012500017.0
2007-07-11 15:47:00,121.86,121.89,121.86,121.89,2012500017.0
2007-07-11 15:48:00,121.9,121.94,121.9,121.91,2012500017.0
2007-07-11 15:49:00,121.92,121.92,121.89,121.91,2012500017.0
2007-07-11 15:50:00,121.9,121.9,121.88,121.88,2012500017.0
2007-07-11 15:51:00,121.87,121.88,121.87,121.87,2012500017.0
2007-07-11 15:52:00,121.86,121.86,121.83,121.84,2012500017.0
2007-07-11 15:53:00,121.83,121.83,121.81,121.83,2012500017.0
2007-07-11 15:54:00,121.84,121.84,121.78,121.78,2012500017.0
2007-07-11 15:55:00,121.79,121.84,121.78,121.84,2012500017.0
2007-07-11 15:56:00,121.83,121.83,121.79,121.79,2012500017.0
2007-07-11 15:57:00,121.81,121.81,121.79,121.79,2012500017.0
2007-07-11 15:58:00,121.77,121.8,121.77,121.8,2012500017.0
2007-07-11 15:59:00,121.81,121.81,121.78,121.79,2012500017.0
2007-07-11 16:00:00,121.8,121.8,121.76,121.76,2012500017.0
2007-07-11 16:01:00,121.75,121.8,121.75,121.8,2012500017.0
2007-07-11 16:02:00,121.81,121.81,121.8,121.81,2012500017.0
2007-07-11 16:03:00,121.8,121.82,121.79,121.82,2012500017.0
2007-07-11 16:04:00,121.83,121.89,121.83,121.89,2012500017.0
2007-07-11 16:05:00,121.88,121.89,121.86,121.88,2012500017.0
2007-07-11 16:06:00,121.87,121.88,121.85,121.85,2012500017.0
2007-07-11 16:07:00,121.84,121.84,121.82,121.84,2012500017.0
2007-07-11 16:08:00,121.85,121.88,121.84,121.84,2012500017.0
2007-07-11 16:09:00,121.85,121.87,121.83,121.86,2012500017.0
2007-07-11 16:10:00,121.87,121.92,121.85,121.88,2012500017.0
2007-07-11 16:11:00,121.89,121.89,121.85,121.85,2012500017.0
2007-07-11 16:12:00,121.86,121.86,121.85,121.85,2012500017.0
2007-07-11 16:13:00,121.86,121.86,121.83,121.83,2012500017.0
2007-07-11 16:14:00,121.84,121.89,121.84,121.88,2012500017.0
2007-07-11 16:15:00,121.87,121.91,121.87,121.9,2012500017.0
2007-07-11 16:16:00,121.91,121.95,121.91,121.93,2012500017.0
2007-07-11 16:17:00,121.92,121.92,121.89,121.9,2012500017.0
2007-07-11 16:18:00,121.89,121.94,121.88,121.93,2012500017.0
2007-07-11 16:19:00,121.94,122.01,121.94,122.0,2012500017.0
2007-07-11 16:20:00,122.01,122.01,121.97,122.01,2012500017.0
2007-07-11 16:21:00,121.99,121.99,121.95,121.96,2012500017.0
2007-07-11 16:22:00,121.97,121.99,121.97,121.99,2012500017.0
2007-07-11 16:23:00,121.97,121.98,121.94,121.96,2020399993.0
2007-07-11 16:24:00,121.95,121.96,121.94,121.94,2020399993.0
2007-07-11 16:25:00,121.95,121.95,121.91,121.91,2020399993.0
2007-07-11 16:26:00,121.92,121.92,121.89,121.9,2020399993.0
2007-07-11 16:27:00,121.91,121.91,121.9,121.9,2020399993.0
2007-07-11 16:28:00,121.89,121.89,121.87,121.88,2020399993.0
2007-07-11 16:29:00,121.89,121.9,121.88,121.89,2020399993.0
2007-07-11 16:30:00,121.9,121.92,121.9,121.92,2020399993.0
2007-07-11 16:31:00,121.91,121.91,121.88,121.89,2020399993.0
2007-07-11 16:32:00,121.88,121.9,121.87,121.87,2020399993.0
2007-07-11 16:33:00,121.88,121.89,121.87,121.87,2020399993.0
2007-07-11 16:34:00,121.86,121.87,121.85,121.86,2020399993.0
2007-07-11 16:35:00,121.85,121.86,121.85,121.86,2020399993.0
2007-07-11 16:36:00,121.85,121.87,121.85,121.86,2020399993.0
2007-07-11 16:37:00,121.85,121.86,121.85,121.86,2020399993.0
2007-07-11 16:38:00,121.85,121.88,121.85,121.88,2020399993.0
2007-07-11 16:39:00,121.89,121.89,121.87,121.88,2020399993.0
2007-07-11 16:40:00,121.87,121.88,121.86,121.86,2020399993.0
2007-07-11 16:41:00,121.85,121.86,121.85,121.85,2020399993.0
2007-07-11 16:42:00,121.86,121.87,121.85,121.86,2020399993.0
2007-07-11 16:43:00,121.87,121.87,121.86,121.86,2020399993.0
2007-07-11 16:44:00,121.85,121.87,121.85,121.86,2020399993.0
2007-07-11 16:45:00,121.87,121.87,121.86,121.87,2020399993.0
2007-07-11 16:46:00,121.88,121.88,121.86,121.86,2020399993.0
2007-07-11 16:47:00,121.85,121.86,121.85,121.85,2020399993.0
2007-07-11 16:48:00,121.86,121.86,121.84,121.84,2020399993.0
2007-07-11 16:49:00,121.83,121.85,121.82,121.85,2020399993.0
2007-07-11 16:50:00,121.84,121.88,121.84,121.87,2020399993.0
2007-07-11 16:51:00,121.86,121.87,121.86,121.87,2020399993.0
2007-07-11 16:52:00,121.88,121.88,121.8,121.8,2020399993.0
2007-07-11 16:53:00,121.79,121.79,121.71,121.78,2020399993.0
2007-07-11 16:54:00,121.77,121.82,121.76,121.82,2020399993.0
2007-07-11 16:55:00,121.83,121.83,121.77,121.78,2020399993.0
2007-07-11 16:56:00,121.77,121.79,121.77,121.78,2020399993.0
2007-07-11 16:57:00,121.77,121.8,121.76,121.8,2020399993.0
2007-07-11 16:58:00,121.81,121.84,121.81,121.83,2020399993.0
2007-07-11 16:59:00,121.82,121.84,121.79,121.82,2020399993.0
2007-07-11 17:00:00,121.81,121.88,121.81,121.88,2020399993.0
2007-07-11 17:01:00,121.89,121.9,121.87,121.88,2020399993.0
2007-07-11 17:02:00,121.89,121.95,121.89,121.94,2020399993.0
2007-07-11 17:03:00,121.95,122.0,121.93,121.99,2020399993.0
2007-07-11 17:04:00,122.0,122.02,121.98,121.99,2020399993.0
2007-07-11 17:05:00,122.0,122.02,121.99,122.0,2020399993.0
2007-07-11 17:06:00,121.99,122.0,121.98,121.98,2020399993.0
2007-07-11 17:07:00,121.97,121.98,121.96,121.96,2020399993.0
2007-07-11 17:08:00,121.97,121.97,121.94,121.96,2020399993.0
2007-07-11 17:09:00,121.97,121.98,121.95,121.95,2020399993.0
2007-07-11 17:10:00,121.94,121.99,121.94,121.98,2020399993.0
2007-07-11 17:11:00,121.99,122.02,121.98,122.02,2020399993.0
2007-07-11 17:12:00,122.01,122.11,122.01,122.08,2020399993.0
2007-07-11 17:13:00,122.09,122.18,122.09,122.18,2020399993.0
2007-07-11 17:14:00,122.2,122.2,122.13,122.15,2020399993.0
2007-07-11 17:15:00,122.14,122.19,122.12,122.14,2020399993.0
2007-07-11 17:16:00,122.13,122.14,122.1,122.12,2020399993.0
2007-07-11 17:17:00,122.13,122.14,122.11,122.11,2020399993.0
2007-07-11 17:18:00,122.1,122.13,122.1,122.11,2020399993.0
2007-07-11 17:19:00,122.1,122.11,122.08,122.1,2020399993.0
2007-07-11 17:20:00,122.11,122.14,122.11,122.12,2020399993.0
2007-07-11 17:21:00,122.11,122.12,122.11,122.12,2020399993.0
2007-07-11 17:22:00,122.13,122.23,122.13,122.22,2020399993.0
2007-07-11 17:23:00,122.23,122.25,122.22,122.23,2020399993.0
2007-07-11 17:24:00,122.24,122.25,122.19,122.2,2020399993.0
2007-07-11 17:25:00,122.21,122.22,122.19,122.2,2020399993.0
2007-07-11 17:26:00,122.21,122.21,122.18,122.18,2020399993.0
2007-07-11 17:27:00,122.17,122.2,122.16,122.19,2020399993.0
2007-07-11 17:28:00,122.18,122.19,122.17,122.19,2020399993.0
2007-07-11 17:29:00,122.18,122.19,122.15,122.15,2020399993.0
2007-07-11 17:30:00,122.14,122.16,122.13,122.16,2020399993.0
2007-07-11 17:31:00,122.15,122.16,122.15,122.15,2020399993.0
2007-07-11 17:32:00,122.16,122.18,122.16,122.18,2020399993.0
2007-07-11 17:33:00,122.19,122.2,122.175,122.18,2020399993.0
2007-07-11 17:34:00,122.16,122.17,122.14,122.15,1360300016.0
2007-07-11 17:35:00,122.15,122.16,122.15,122.16,1360300016.0
2007-07-11 17:36:00,122.16,122.18,122.16,122.17,1886600015.0
2007-07-11 17:37:00,122.18,122.22,122.17,122.21,1886600015.0
2007-07-11 17:38:00,122.22,122.28,122.21,122.26,1886600015.0
2007-07-11 17:39:00,122.27,122.29,122.25,122.26,1886600015.0
2007-07-11 17:40:00,122.25,122.25,122.22,122.23,1886600015.0
2007-07-11 17:41:00,122.22,122.23,122.22,122.22,1886600015.0
2007-07-11 17:42:00,122.23,122.23,122.21,122.21,1886600015.0
2007-07-11 17:43:00,122.2,122.2,122.18,122.19,1886600015.0
2007-07-11 17:44:00,122.18,122.21,122.18,122.21,1886600015.0
2007-07-11 17:45:00,122.19,122.21,122.19,122.2,921599990.0
2007-07-11 17:46:00,122.21,122.21,122.18,122.18,921599990.0
2007-07-11 17:47:00,122.17,122.18,122.17,122.17,921599990.0
2007-07-11 17:48:00,122.18,122.18,122.16,122.17,921599990.0
2007-07-11 17:49:00,122.16,122.17,122.15,122.16,921599990.0
2007-07-11 17:50:00,122.17,122.2,122.17,122.19,921599990.0
2007-07-11 17:51:00,122.18,122.24,122.18,122.23,921599990.0
2007-07-11 17:52:00,122.22,122.23,122.16,122.18,921599990.0
2007-07-11 17:53:00,122.17,122.19,122.15,122.16,921599990.0
2007-07-11 17:54:00,122.15,122.16,122.14,122.16,921599990.0
2007-07-11 17:55:00,122.15,122.15,122.14,122.15,921599990.0
2007-07-11 17:56:00,122.14,122.15,122.14,122.15,921599990.0
2007-07-11 17:57:00,122.14,122.15,122.14,122.15,921599990.0
2007-07-11 17:58:00,122.14,122.14,122.13,122.14,921599990.0
2007-07-11 17:59:00,122.13,122.14,122.11,122.12,921599990.0
2007-07-11 18:00:00,122.14,122.15,122.13,122.13,921599990.0
2007-07-11 18:01:00,122.14,122.17,122.14,122.17,921599990.0
2007-07-11 18:02:00,122.16,122.16,122.12,122.14,921599990.0
2007-07-11 18:03:00,122.15,122.2,122.14,122.19,921599990.0
2007-07-11 18:04:00,122.18,122.18,122.14,122.14,921599990.0
2007-07-11 18:05:00,122.155,122.16,122.155,122.16,921599990.0
2007-07-11 18:06:00,122.16,122.16,122.15,122.15,1876400016.0
2007-07-11 18:07:00,122.16,122.16,122.14,122.15,1876400016.0
2007-07-11 18:08:00,122.16,122.16,122.1,122.12,1876400016.0
2007-07-11 18:09:00,122.13,122.13,122.12,122.12,1876400016.0
2007-07-11 18:10:00,122.11,122.12,122.08,122.12,1953000039.0
2007-07-11 18:11:00,122.13,122.14,122.12,122.14,1953000039.0
2007-07-11 18:12:00,122.15,122.15,122.14,122.15,1953000039.0
2007-07-11 18:13:00,122.16,122.16,122.12,122.12,1953000039.0
2007-07-11 18:14:00,122.11,122.11,122.11,122.11,1953000039.0
2007-07-11 18:15:00,122.1,122.11,122.1,122.1,1953000039.0
2007-07-11 18:16:00,122.11,122.11,122.09,122.09,1953000039.0
2007-07-11 18:17:00,122.08,122.09,122.05,122.06,1953000039.0
2007-07-11 18:18:00,122.07,122.07,122.05,122.06,1953000039.0
2007-07-11 18:19:00,122.05,122.08,122.01,122.05,1953000039.0
2007-07-11 18:20:00,122.06,122.09,122.05,122.09,1953000039.0
2007-07-11 18:21:00,122.07,122.08,122.06,122.08,1953000039.0
2007-07-11 18:22:00,122.09,122.09,122.08,122.09,1953000039.0
2007-07-11 18:23:00,122.1,122.1,122.09,122.1,1953000039.0
2007-07-11 18:24:00,122.11,122.11,122.09,122.1,1953000039.0
2007-07-11 18:25:00,122.11,122.11,122.1,122.1,1953000039.0
2007-07-11 18:26:00,122.11,122.12,122.1,122.12,1953000039.0
2007-07-11 18:27:00,122.14,122.15,122.14,122.14,1953000039.0
2007-07-11 18:28:00,122.13,122.13,122.06,122.07,1953000039.0
2007-07-11 18:29:00,122.085,122.09,122.07,122.09,1953000039.0
2007-07-11 18:30:00,122.09,122.09,122.06,122.08,1356700002.0
2007-07-11 18:31:00,122.07,122.09,122.06,122.07,1356700002.0
2007-07-11 18:32:00,122.06,122.07,122.06,122.07,1356700002.0
2007-07-11 18:33:00,122.08,122.08,122.05,122.05,1356700002.0
2007-07-11 18:34:00,122.05,122.06,122.05,122.06,619899994.0
2007-07-11 18:35:00,122.04,122.04,122.04,122.04,2043300011.0
2007-07-11 18:36:00,122.05,122.05,122.03,122.05,2043300011.0
2007-07-11 18:37:00,122.06,122.06,122.06,122.06,2043300011.0
2007-07-11 18:38:00,122.06,122.08,122.06,122.08,2043300011.0
2007-07-11 18:39:00,122.08,122.08,122.08,122.08,95800004.0
2007-07-11 18:40:00,122.07,122.07,122.07,122.07,95800004.0
2007-07-11 18:41:00,122.08,122.08,122.08,122.08,95800004.0
2007-07-11 18:42:00,122.08,122.08,122.08,122.08,95800004.0
2007-07-11 18:43:00,122.08,122.09,122.08,122.08,1652200006.0
2007-07-11 18:44:00,122.08,122.08,122.05,122.06,2052600021.0
2007-07-11 18:45:00,122.04,122.04,122.01,122.01,1701000007.0
2007-07-11 18:46:00,122.02,122.02,122.01,122.01,1701000007.0
2007-07-11 18:47:00,122.0,122.02,122.0,122.02,1701000007.0
2007-07-11 18:48:00,122.01,122.02,122.01,122.01,1701000007.0
2007-07-11 18:49:00,122.01,122.02,121.99,122.0,1701000007.0
2007-07-11 18:50:00,121.98,121.98,121.97,121.98,1316200014.0
2007-07-11 18:51:00,121.99,122.02,121.99,122.02,1316200014.0
2007-07-11 18:52:00,122.03,122.03,122.02,122.03,1316200014.0
2007-07-11 18:53:00,122.04,122.04,122.03,122.03,1316200014.0
2007-07-11 18:54:00,122.02,122.03,121.99,121.99,1316200014.0
2007-07-11 18:55:00,121.98,122.0,121.98,122.0,1316200014.0
2007-07-11 18:56:00,122.01,122.01,122.005,122.01,1316200014.0
2007-07-11 18:57:00,122.01,122.01,121.97,121.98,1064600017.0
2007-07-11 18:58:00,121.99,122.01,121.98,122.01,1064600017.0
2007-07-11 18:59:00,122.01,122.02,122.01,122.02,1064600017.0
2007-07-11 19:00:00,122.02,122.035,122.02,122.035,1137200011.0
2007-07-11 19:01:00,122.03,122.03,122.02,122.03,1858100026.0
2007-07-11 19:02:00,122.03,122.04,122.03,122.03,1601700013.0
2007-07-11 19:03:00,122.04,122.05,122.04,122.04,1601700013.0
2007-07-11 19:04:00,122.05,122.05,122.04,122.04,1601700013.0
2007-07-11 19:05:00,122.05,122.05,122.05,122.05,1601700013.0
2007-07-11 19:07:00,122.06,122.06,122.05,122.06,1601700013.0
2007-07-11 19:08:00,122.05,122.06,122.05,122.05,1601700013.0
2007-07-11 19:09:00,122.06,122.06,122.05,122.05,1601700013.0
2007-07-11 19:10:00,122.06,122.06,122.05,122.06,1601700013.0
2007-07-11 19:11:00,122.06,122.07,122.045,122.07,1411299990.0
2007-07-11 19:12:00,122.04,122.05,122.03,122.04,1887299960.0
2007-07-11 19:13:00,122.055,122.055,122.045,122.05,1887299960.0
2007-07-11 19:14:00,122.05,122.06,122.05,122.06,842499996.0
2007-07-11 19:15:00,122.06,122.06,122.055,122.06,7300000.0
2007-07-11 19:16:00,122.06,122.06,122.06,122.06,1700000.0
2007-07-11 19:17:00,122.06,122.06,122.05,122.06,554099995.0
2007-07-11 19:18:00,122.06,122.06,122.045,122.055,605599997.0
2007-07-11 19:19:00,122.055,122.06,122.05,122.06,823700003.0
2007-07-11 19:20:00,122.06,122.06,122.045,122.05,864700005.0
2007-07-11 19:21:00,122.04,122.05,122.03,122.05,1518400024.0
2007-07-11 19:23:00,122.05,122.05,122.04,122.04,1518400024.0
2007-07-11 19:24:00,122.04,122.05,122.035,122.04,1899099961.0
2007-07-11 19:25:00,122.04,122.05,122.04,122.05,1593699998.0
2007-07-11 19:26:00,122.05,122.05,122.05,122.05,211500010.0
2007-07-11 19:27:00,122.05,122.06,122.04,122.06,1165400018.0
2007-07-11 19:28:00,122.06,122.06,122.05,122.05,1081600003.0
2007-07-11 19:29:00,122.06,122.06,122.05,122.05,1405599957.0
2007-07-11 19:30:00,122.06,122.11,122.06,122.09,1643500038.0
2007-07-11 19:31:00,122.11,122.13,122.11,122.12,1643500038.0
2007-07-11 19:32:00,122.11,122.12,122.11,122.11,1643500038.0
2007-07-11 19:33:00,122.12,122.13,122.12,122.12,1643500038.0
2007-07-11 19:34:00,122.115,122.13,122.115,122.13,1643500038.0
2007-07-11 19:36:00,122.12,122.13,122.12,122.13,1298500014.0
2007-07-11 19:37:00,122.14,122.16,122.14,122.15,1298500014.0
2007-07-11 19:38:00,122.16,122.16,122.14,122.16,1298500014.0
2007-07-11 19:39:00,122.17,122.17,122.16,122.16,1298500014.0
2007-07-11 19:40:00,122.17,122.17,122.15,122.15,1298500014.0
2007-07-11 19:41:00,122.15,122.16,122.15,122.15,1298500014.0
2007-07-11 19:42:00,122.15,122.16,122.14,122.15,886800027.0
2007-07-11 19:43:00,122.14,122.16,122.14,122.16,1585300008.0
2007-07-11 19:44:00,122.17,122.17,122.16,122.16,1288800027.0
2007-07-11 19:45:00,122.15,122.17,122.15,122.17,1288800027.0
2007-07-11 19:46:00,122.18,122.18,122.17,122.17,1288800027.0
2007-07-11 19:47:00,122.17,122.18,122.16,122.16,865000014.0
2007-07-11 19:48:00,122.17,122.17,122.155,122.16,1871000004.0
2007-07-11 19:49:00,122.17,122.17,122.16,122.17,2002600033.0
2007-07-11 19:51:00,122.165,122.17,122.165,122.17,996800026.0
2007-07-11 19:52:00,122.16,122.17,122.15,122.15,1026100018.0
2007-07-11 19:53:00,122.15,122.16,122.15,122.16,1852200022.0
2007-07-11 19:54:00,122.15,122.15,122.13,122.13,1852200022.0
2007-07-11 19:55:00,122.12,122.16,122.12,122.15,1852200022.0
2007-07-11 19:56:00,122.14,122.14,122.13,122.13,1852200022.0
2007-07-11 19:57:00,122.13,122.13,122.11,122.11,1852200022.0
2007-07-11 19:58:00,122.11,122.11,122.1,122.11,1094700002.0
2007-07-11 19:59:00,122.09,122.1,122.09,122.1,996099995.0
2007-07-11 20:00:00,122.09,122.09,122.07,122.07,996099995.0
2007-07-11 20:01:00,122.07,122.1,122.07,122.1,996099995.0
2007-07-11 20:02:00,122.1,122.13,122.1,122.13,835400008.0
2007-07-11 20:03:00,122.14,122.14,122.13,122.13,835400008.0
2007-07-11 20:04:00,122.12,122.12,122.09,122.09,835400008.0
2007-07-11 20:05:00,122.1,122.1,122.06,122.07,835400008.0
2007-07-11 20:06:00,122.08,122.08,122.03,122.03,835400008.0
2007-07-11 20:07:00,122.04,122.05,122.04,122.05,835400008.0
2007-07-11 20:09:00,122.06,122.06,122.06,122.06,835400008.0
2007-07-11 20:10:00,122.07,122.07,122.07,122.07,835400008.0
2007-07-11 20:11:00,122.06,122.06,122.05,122.06,835400008.0
2007-07-11 20:12:00,122.05,122.06,122.04,122.04,835400008.0
2007-07-11 20:13:00,122.05,122.06,122.04,122.06,835400008.0
2007-07-11 20:14:00,122.05,122.07,122.05,122.07,835400008.0
2007-07-11 20:15:00,122.07,122.07,122.06,122.06,835400008.0
2007-07-11 20:16:00,122.06,122.08,122.055,122.07,559000001.0
2007-07-11 20:18:00,122.08,122.1,122.08,122.1,1275000024.0
2007-07-11 20:20:00,122.11,122.11,122.1,122.11,1275000024.0
2007-07-11 20:21:00,122.12,122.12,122.11,122.11,1275000024.0
2007-07-11 20:22:00,122.12,122.12,122.11,122.11,1275000024.0
2007-07-11 20:23:00,122.11,122.12,122.11,122.11,1052299956.0
2007-07-11 20:24:00,122.09,122.1,122.08,122.1,1612900007.0
2007-07-11 20:25:00,122.1,122.11,122.09,122.09,1612900007.0
2007-07-11 20:26:00,122.08,122.08,122.07,122.08,1078100026.0
2007-07-11 20:27:00,122.07,122.08,122.07,122.07,1078100026.0
2007-07-11 20:28:00,122.08,122.11,122.08,122.1,1078100026.0
2007-07-11 20:29:00,122.11,122.12,122.1,122.1,1078100026.0
2007-07-11 20:30:00,122.09,122.09,122.09,122.09,1078100026.0
2007-07-11 20:31:00,122.1,122.1,122.1,122.1,1078100026.0
2007-07-11 20:32:00,122.09,122.09,122.07,122.07,1078100026.0
2007-07-11 20:34:00,122.08,122.1,122.08,122.08,1078100026.0
2007-07-11 20:35:00,122.09,122.1,122.08,122.09,1078100026.0
2007-07-11 20:36:00,122.1,122.1,122.09,122.09,1078100026.0
2007-07-11 20:37:00,122.08,122.1,122.07,122.09,1078100026.0
2007-07-11 20:38:00,122.1,122.1,122.07,122.07,1078100026.0
2007-07-11 20:39:00,122.08,122.08,122.07,122.07,1078100026.0
2007-07-11 20:40:00,122.08,122.08,122.07,122.07,1078100026.0
2007-07-11 20:41:00,122.08,122.08,122.07,122.07,1078100026.0
2007-07-11 20:42:00,122.08,122.09,122.07,122.07,1078100026.0
2007-07-11 20:43:00,122.08,122.08,122.08,122.08,1078100026.0
2007-07-11 20:44:00,122.09,122.09,122.07,122.07,1078100026.0
2007-07-11 20:45:00,122.07,122.08,122.07,122.08,1078100026.0
2007-07-11 20:46:00,122.08,122.09,122.08,122.09,2101300072.0
2007-07-11 20:47:00,122.08,122.08,122.07,122.07,2101300072.0
2007-07-11 20:48:00,122.09,122.09,122.08,122.09,2101300072.0
2007-07-11 20:49:00,122.09,122.11,122.09,122.1,2101300072.0
2007-07-11 20:50:00,122.09,122.1,122.09,122.1,2031700003.0
2007-07-11 20:51:00,122.09,122.09,122.08,122.08,2031700003.0
2007-07-11 20:52:00,122.07,122.07,122.06,122.06,2031700003.0
2007-07-11 20:53:00,122.05,122.07,122.05,122.06,2031700003.0
2007-07-11 20:54:00,122.05,122.06,122.05,122.06,2031700003.0
2007-07-11 20:55:00,122.04,122.05,122.03,122.04,2031700003.0
2007-07-11 20:56:00,122.03,122.04,122.02,122.03,1830099986.0
2007-07-11 20:57:00,122.04,122.04,122.02,122.02,1830099986.0
2007-07-11 20:58:00,122.03,122.03,122.02,122.02,1830099986.0
2007-07-11 20:59:00,122.03,122.04,122.015,122.02,1830099986.0
2007-07-11 21:00:00,122.03,122.04,122.02,122.04,1079199985.0
2007-07-11 21:01:00,122.05,122.05,122.04,122.04,1079199985.0
2007-07-11 21:02:00,122.05,122.06,122.035,122.04,1079199985.0
2007-07-11 21:03:00,122.04,122.04,122.025,122.025,1246500014.0
2007-07-11 21:05:00,122.04,122.05,122.03,122.04,1940200005.0
2007-07-11 21:06:00,122.05,122.1,122.05,122.09,1940200005.0
2007-07-11 21:07:00,122.08,122.09,122.08,122.09,1940200005.0
2007-07-11 21:08:00,122.09,122.1,122.08,122.09,1940200005.0
2007-07-11 21:09:00,122.1,122.1,122.09,122.09,1599399985.0
2007-07-11 21:10:00,122.1,122.11,122.095,122.11,1599399985.0
2007-07-11 21:11:00,122.09,122.09,122.09,122.09,1672199992.0
2007-07-11 21:13:00,122.1,122.1,122.09,122.09,1672199992.0
2007-07-11 21:14:00,122.1,122.12,122.08,122.12,1672199992.0
2007-07-11 21:15:00,122.12,122.12,122.1,122.1,743999996.0
2007-07-11 21:16:00,122.1,122.1,122.09,122.09,1863599986.0
2007-07-11 21:17:00,122.1,122.11,122.09,122.11,1085600004.0
2007-07-11 21:18:00,122.11,122.13,122.11,122.13,451599995.0
2007-07-11 21:19:00,122.13,122.14,122.11,122.14,1373000016.0
2007-07-11 21:20:00,122.14,122.14,122.13,122.13,911000010.0
2007-07-11 21:21:00,122.13,122.13,122.12,122.13,710985996.0
2007-07-11 21:22:00,122.12,122.13,122.12,122.12,214834004.0
2007-07-11 21:23:00,122.12,122.13,122.12,122.13,1010400030.0
2007-07-11 21:24:00,122.13,122.16,122.13,122.16,1010400030.0
2007-07-11 21:25:00,122.16,122.16,122.14,122.15,1805599988.0
2007-07-11 21:26:00,122.15,122.17,122.15,122.15,1805599988.0
2007-07-11 21:27:00,122.16,122.18,122.16,122.17,2032899990.0
2007-07-11 21:28:00,122.16,122.17,122.16,122.17,1216999993.0
2007-07-11 21:29:00,122.16,122.16,122.15,122.16,1216999993.0
2007-07-11 21:30:00,122.16,122.18,122.16,122.17,1234199987.0
2007-07-11 21:31:00,122.17,122.18,122.17,122.17,1105100002.0
2007-07-11 21:32:00,122.18,122.21,122.18,122.21,1816199986.0
2007-07-11 21:33:00,122.2,122.21,122.2,122.2,1816199986.0
2007-07-11 21:34:00,122.19,122.19,122.19,122.19,1816199986.0
2007-07-11 21:35:00,122.2,122.23,122.2,122.21,1816199986.0
2007-07-11 21:36:00,122.2,122.2,122.17,122.17,1816199986.0
2007-07-11 21:37:00,122.18,122.18,122.17,122.18,1816199986.0
2007-07-11 21:38:00,122.18,122.2,122.18,122.19,1498700015.0
2007-07-11 21:40:00,122.2,122.22,122.19,122.215,1196599969.0
2007-07-11 21:41:00,122.215,122.23,122.215,122.23,1700500023.0
2007-07-11 21:42:00,122.23,122.23,122.21,122.21,1448300032.0
2007-07-11 21:43:00,122.21,122.22,122.21,122.21,630600003.0
2007-07-11 21:44:00,122.21,122.22,122.2,122.2,890300008.0
2007-07-11 21:45:00,122.21,122.22,122.21,122.22,224800004.0
2007-07-11 21:46:00,122.21,122.21,122.21,122.21,189099998.0
2007-07-11 21:47:00,122.21,122.21,122.2,122.21,451300000.0
2007-07-11 21:48:00,122.19,122.19,122.15,122.16,1167700008.0
2007-07-11 21:49:00,122.16,122.17,122.16,122.17,1167700008.0
2007-07-11 21:50:00,122.17,122.17,122.17,122.17,23200000.0
2007-07-11 21:51:00,122.17,122.18,122.17,122.17,424800003.0
2007-07-11 21:52:00,122.16,122.17,122.16,122.17,544200003.0
2007-07-11 21:53:00,122.16,122.17,122.16,122.17,408599998.0
2007-07-11 21:54:00,122.17,122.18,122.16,122.17,408599998.0
2007-07-11 21:55:00,122.17,122.18,122.17,122.17,1580100062.0
2007-07-11 21:56:00,122.18,122.18,122.17,122.17,2013200018.0
2007-07-11 21:57:00,122.17,122.2,122.17,122.2,2013200018.0
2007-07-11 21:58:00,122.19,122.2,122.19,122.2,795299989.0
2007-07-11 21:59:00,122.21,122.21,122.21,122.21,1533599999.0
2007-07-11 22:00:00,122.22,122.22,122.21,122.21,1533599999.0
2007-07-11 22:01:00,122.22,122.24,122.22,122.24,1533599999.0
2007-07-11 22:02:00,122.25,122.31,122.25,122.31,1533599999.0
2007-07-11 22:03:00,122.3,122.31,122.27,122.27,1533599999.0
2007-07-11 22:04:00,122.28,122.28,122.28,122.28,1533599999.0
2007-07-11 22:05:00,122.29,122.29,122.29,122.29,1533599999.0
2007-07-11 22:06:00,122.3,122.3,122.27,122.27,1533599999.0
2007-07-11 22:07:00,122.28,122.31,122.27,122.3,1533599999.0
2007-07-11 22:08:00,122.31,122.44,122.31,122.43,1533599999.0
2007-07-11 22:09:00,122.42,122.46,122.39,122.46,1533599999.0
2007-07-11 22:10:00,122.47,122.51,122.47,122.49,1533599999.0
2007-07-11 22:11:00,122.48,122.49,122.47,122.47,1533599999.0
2007-07-11 22:12:00,122.47,122.48,122.455,122.455,1747700003.0
2007-07-11 22:13:00,122.45,122.46,122.43,122.44,1892799978.0
2007-07-11 22:14:00,122.45,122.46,122.44,122.46,1892799978.0
2007-07-11 22:15:00,122.45,122.45,122.44,122.44,1892799978.0
2007-07-11 22:16:00,122.45,122.46,122.43,122.44,1892799978.0
2007-07-11 22:17:00,122.43,122.45,122.43,122.45,1892799978.0
2007-07-11 22:18:00,122.45,122.45,122.43,122.44,1892799978.0
2007-07-11 22:19:00,122.45,122.45,122.44,122.45,497199990.0
2007-07-11 22:20:00,122.45,122.45,122.44,122.45,1816299964.0
2007-07-11 22:21:00,122.45,122.45,122.44,122.44,1489199998.0
2007-07-11 22:22:00,122.44,122.44,122.43,122.435,1443399987.0
2007-07-11 22:23:00,122.44,122.45,122.43,122.45,1206600003.0
2007-07-11 22:24:00,122.47,122.49,122.465,122.47,1206600003.0
2007-07-11 22:25:00,122.48,122.48,122.465,122.47,1018699987.0
2007-07-11 22:26:00,122.48,122.48,122.46,122.47,1690800006.0
2007-07-11 22:27:00,122.47,122.47,122.46,122.46,1000900013.0
2007-07-11 22:28:00,122.46,122.46,122.44,122.44,1287400009.0
2007-07-11 22:29:00,122.44,122.47,122.44,122.46,1561800008.0
2007-07-11 22:30:00,122.46,122.47,122.45,122.47,881899995.0
2007-07-11 22:31:00,122.465,122.48,122.46,122.47,1188499990.0
2007-07-11 22:32:00,122.47,122.47,122.46,122.46,812999996.0
2007-07-11 22:33:00,122.47,122.48,122.46,122.47,2098199992.0
2007-07-11 22:34:00,122.48,122.51,122.48,122.49,2024199995.0
2007-07-11 22:35:00,122.5,122.5,122.47,122.49,2024199995.0
2007-07-11 22:36:00,122.5,122.51,122.49,122.5,2024199995.0
2007-07-11 22:37:00,122.51,122.51,122.49,122.5,1725699994.0
2007-07-11 22:38:00,122.5,122.5,122.49,122.49,920699998.0
2007-07-11 22:39:00,122.5,122.5,122.49,122.5,1356699998.0
2007-07-11 22:41:00,122.49,122.49,122.47,122.485,1356699998.0
2007-07-11 22:42:00,122.485,122.485,122.47,122.485,105000000.0
2007-07-11 22:43:00,122.485,122.49,122.485,122.485,10700000.0
2007-07-11 22:44:00,122.485,122.485,122.46,122.46,684999991.0
2007-07-11 22:46:00,122.46,122.47,122.46,122.47,714900000.0
2007-07-11 22:47:00,122.47,122.47,122.455,122.46,897799998.0
2007-07-11 22:48:00,122.46,122.46,122.45,122.45,698200001.0
2007-07-11 22:49:00,122.45,122.48,122.45,122.46,1176699998.0
2007-07-11 22:50:00,122.45,122.46,122.45,122.46,195900002.0
2007-07-11 22:51:00,122.46,122.47,122.45,122.46,670999999.0
2007-07-11 22:52:00,122.46,122.47,122.45,122.46,1486000009.0
2007-07-11 22:53:00,122.45,122.46,122.45,122.46,1058400000.0
2007-07-11 22:54:00,122.47,122.47,122.455,122.47,721300002.0
2007-07-11 22:55:00,122.46,122.47,122.45,122.46,534699995.0
2007-07-11 22:56:00,122.46,122.49,122.46,122.49,1145400001.0
2007-07-11 22:57:00,122.49,122.49,122.465,122.47,604900009.0
2007-07-11 22:58:00,122.47,122.48,122.47,122.48,473399994.0
2007-07-11 22:59:00,122.48,122.49,122.47,122.47,512700000.0
2007-07-11 23:00:00,122.47,122.47,122.4,122.44,1954399997.0
2007-07-11 23:01:00,122.44,122.46,122.405,122.43,1026100004.0
2007-07-11 23:02:00,122.45,122.45,122.43,122.44,275699999.0
2007-07-11 23:03:00,122.43,122.43,122.4,122.41,535900001.0
2007-07-11 23:04:00,122.4,122.42,122.39,122.42,1100199996.0
2007-07-11 23:05:00,122.41,122.43,122.41,122.42,695699999.0
2007-07-11 23:06:00,122.42,122.43,122.41,122.42,348599995.0
2007-07-11 23:07:00,122.41,122.42,122.39,122.39,1889500012.0
2007-07-11 23:08:00,122.39,122.41,122.39,122.41,279599996.0
2007-07-11 23:09:00,122.41,122.42,122.4,122.4,818599995.0
2007-07-11 23:10:00,122.41,122.42,122.41,122.42,140800001.0
2007-07-11 23:11:00,122.45,122.47,122.42,122.43,1100500023.0
2007-07-11 23:12:00,122.4,122.4,122.37,122.37,1100500023.0
2007-07-11 23:13:00,122.37,122.37,122.35,122.36,1452800008.0
2007-07-11 23:14:00,122.37,122.37,122.35,122.35,1490800009.0
2007-07-11 23:15:00,122.32,122.34,122.31,122.33,1490800009.0
2007-07-11 23:16:00,122.33,122.35,122.33,122.34,1747800033.0
2007-07-11 23:17:00,122.34,122.35,122.33,122.35,895999998.0
2007-07-11 23:18:00,122.35,122.38,122.345,122.36,1101599995.0
2007-07-11 23:19:00,122.35,122.37,122.33,122.36,1393399992.0
2007-07-11 23:20:00,122.36,122.38,122.36,122.38,256699998.0
2007-07-11 23:21:00,122.38,122.38,122.355,122.36,894200000.0
2007-07-11 23:22:00,122.37,122.38,122.36,122.36,279700002.0
2007-07-11 23:23:00,122.36,122.37,122.35,122.36,909300002.0
2007-07-11 23:24:00,122.36,122.36,122.36,122.36,207599996.0
2007-07-11 23:25:00,122.36,122.36,122.35,122.35,241600003.0
2007-07-11 23:26:00,122.35,122.35,122.34,122.34,412900008.0
2007-07-11 23:27:00,122.34,122.35,122.34,122.35,298500014.0
2007-07-11 23:28:00,122.35,122.35,122.35,122.35,114800004.0
2007-07-11 23:29:00,122.35,122.35,122.35,122.35,279700011.0
2007-07-11 23:30:00,122.35,122.35,122.35,122.35,243700001.0
2007-07-11 23:31:00,122.35,122.35,122.35,122.35,64000000.0
2007-07-11 23:32:00,122.35,122.36,122.35,122.36,220800000.0
2007-07-11 23:34:00,122.36,122.37,122.35,122.36,1167800012.0
2007-07-11 23:35:00,122.37,122.37,122.36,122.37,146299999.0
2007-07-11 23:36:00,122.37,122.37,122.37,122.37,118000000.0
2007-07-11 23:37:00,122.37,122.38,122.35,122.35,806500001.0
2007-07-11 23:38:00,122.34,122.37,122.33,122.36,624500003.0
2007-07-11 23:39:00,122.36,122.36,122.31,122.33,864600006.0
2007-07-11 23:40:00,122.32,122.33,122.3,122.32,890500011.0
2007-07-11 23:41:00,122.33,122.33,122.32,122.32,304299997.0
2007-07-11 23:42:00,122.32,122.32,122.3,122.3,590599993.0
2007-07-11 23:43:00,122.31,122.31,122.29,122.31,931599991.0
2007-07-11 23:44:00,122.31,122.31,122.29,122.31,1140300015.0
2007-07-11 23:45:00,122.31,122.33,122.31,122.31,724300011.0
2007-07-11 23:46:00,122.32,122.37,122.31,122.35,1369600020.0
2007-07-11 23:47:00,122.35,122.37,122.33,122.35,1514099989.0
2007-07-11 23:48:00,122.35,122.39,122.35,122.38,1609799990.0
2007-07-11 23:49:00,122.42,122.43,122.4,122.4,344500005.0
2007-07-11 23:50:00,122.36,122.37,122.36,122.37,344500005.0
2007-07-11 23:51:00,122.37,122.38,122.37,122.37,322200005.0
2007-07-11 23:52:00,122.38,122.38,122.37,122.38,68100000.0
2007-07-11 23:53:00,122.38,122.39,122.37,122.39,483400010.0
2007-07-11 23:54:00,122.38,122.38,122.37,122.37,333700015.0
2007-07-11 23:56:00,122.38,122.38,122.38,122.38,75800004.0
2007-07-11 23:57:00,122.38,122.38,122.36,122.36,1316700005.0
2007-07-11 23:58:00,122.36,122.38,122.36,122.37,663200007.0
2007-07-11 23:59:00,122.37,122.4,122.37,122.39,1826600058.0
2007-07-12 00:00:00,122.39,122.39,122.37,122.38,1586600006.0
2007-07-12 00:01:00,122.39,122.39,122.37,122.38,270399996.0
2007-07-12 00:02:00,122.36,122.37,122.36,122.36,424300007.0
2007-07-12 00:03:00,122.35,122.35,122.34,122.35,424300007.0
2007-07-12 00:04:00,122.35,122.37,122.35,122.37,424300007.0
2007-07-12 00:05:00,122.37,122.37,122.36,122.37,161599999.0
2007-07-12 00:06:00,122.37,122.37,122.36,122.36,147700006.0
2007-07-12 00:07:00,122.36,122.36,122.36,122.36,251500010.0
2007-07-12 00:08:00,122.36,122.37,122.36,122.37,342099997.0
2007-07-12 00:09:00,122.37,122.37,122.36,122.37,321400000.0
2007-07-12 00:10:00,122.37,122.38,122.37,122.37,415899999.0
2007-07-12 00:11:00,122.38,122.38,122.36,122.38,1291399979.0
2007-07-12 00:12:00,122.38,122.38,122.38,122.38,374699996.0
2007-07-12 00:13:00,122.38,122.38,122.37,122.37,424500009.0
2007-07-12 00:14:00,122.38,122.38,122.37,122.38,405399997.0
2007-07-12 00:15:00,122.37,122.38,122.37,122.38,661000013.0
2007-07-12 00:16:00,122.38,122.38,122.36,122.36,198799998.0
2007-07-12 00:17:00,122.36,122.36,122.35,122.36,847099993.0
2007-07-12 00:18:00,122.36,122.36,122.36,122.36,259199994.0
2007-07-12 00:19:00,122.36,122.37,122.36,122.36,250399999.0
2007-07-12 00:20:00,122.36,122.37,122.36,122.37,119700000.0
2007-07-12 00:21:00,122.37,122.37,122.35,122.35,320799994.0
2007-07-12 00:22:00,122.37,122.38,122.37,122.38,1412400022.0
2007-07-12 00:23:00,122.37,122.39,122.37,122.38,1412400022.0
2007-07-12 00:24:00,122.38,122.39,122.38,122.38,552999996.0
2007-07-12 00:25:00,122.38,122.38,122.38,122.38,331599996.0
2007-07-12 00:26:00,122.38,122.38,122.355,122.36,1248799997.0
2007-07-12 00:27:00,122.38,122.39,122.36,122.37,874700004.0
2007-07-12 00:28:00,122.37,122.38,122.355,122.355,874700004.0
2007-07-12 00:29:00,122.355,122.37,122.355,122.36,1206399993.0
2007-07-12 00:30:00,122.36,122.36,122.36,122.36,278600006.0
2007-07-12 00:31:00,122.36,122.36,122.33,122.33,518200001.0
2007-07-12 00:32:00,122.34,122.34,122.31,122.32,1976999980.0
2007-07-12 00:33:00,122.33,122.34,122.32,122.33,747299999.0
2007-07-12 00:34:00,122.33,122.33,122.32,122.33,245399999.0
2007-07-12 00:35:00,122.33,122.33,122.32,122.33,500299996.0
2007-07-12 00:36:00,122.33,122.33,122.32,122.32,1767100015.0
2007-07-12 00:37:00,122.32,122.32,122.31,122.31,851600000.0
2007-07-12 00:38:00,122.31,122.32,122.3,122.3,658599998.0
2007-07-12 00:39:00,122.3,122.32,122.3,122.32,1280900007.0
2007-07-12 00:40:00,122.31,122.32,122.31,122.32,386199998.0
2007-07-12 00:41:00,122.31,122.32,122.3,122.3,864899995.0
2007-07-12 00:42:00,122.31,122.315,122.28,122.285,1275400015.0
2007-07-12 00:43:00,122.285,122.29,122.27,122.28,319100000.0
2007-07-12 00:44:00,122.28,122.3,122.28,122.3,288000000.0
2007-07-12 00:45:00,122.3,122.31,122.29,122.31,866500000.0
2007-07-12 00:46:00,122.31,122.31,122.29,122.29,491899995.0
2007-07-12 00:47:00,122.3,122.3,122.29,122.29,401999997.0
2007-07-12 00:48:00,122.29,122.3,122.28,122.3,323700004.0
2007-07-12 00:49:00,122.29,122.3,122.29,122.3,246800003.0
2007-07-12 00:50:00,122.3,122.31,122.3,122.31,248600000.0
2007-07-12 00:51:00,122.31,122.31,122.3,122.3,287800000.0
2007-07-12 00:52:00,122.31,122.31,122.29,122.29,389200002.0
2007-07-12 00:53:00,122.29,122.3,122.28,122.29,1387700024.0
2007-07-12 00:54:00,122.28,122.29,122.27,122.28,1047700017.0
2007-07-12 00:55:00,122.28,122.29,122.28,122.28,930499990.0
2007-07-12 00:56:00,122.28,122.29,122.27,122.29,924399990.0
2007-07-12 00:57:00,122.29,122.29,122.27,122.28,774799990.0
2007-07-12 00:58:00,122.28,122.29,122.27,122.29,1738899971.0
2007-07-12 00:59:00,122.29,122.29,122.27,122.28,695600002.0
2007-07-12 01:00:00,122.28,122.29,122.27,122.27,522599986.0
2007-07-12 01:01:00,122.27,122.31,122.27,122.3,2049999994.0
2007-07-12 01:02:00,122.3,122.31,122.29,122.31,787099997.0
2007-07-12 01:03:00,122.31,122.31,122.3,122.3,787099997.0
2007-07-12 01:04:00,122.31,122.34,122.305,122.315,1822400036.0
2007-07-12 01:05:00,122.32,122.32,122.3,122.31,881000003.0
2007-07-12 01:06:00,122.31,122.33,122.305,122.33,1003400014.0
2007-07-12 01:07:00,122.33,122.33,122.31,122.31,1433500004.0
2007-07-12 01:08:00,122.32,122.32,122.31,122.32,280000001.0
2007-07-12 01:09:00,122.31,122.32,122.3,122.31,840199987.0
2007-07-12 01:10:00,122.31,122.33,122.3,122.33,995499981.0
2007-07-12 01:11:00,122.33,122.34,122.32,122.34,1702100000.0
2007-07-12 01:12:00,122.35,122.35,122.33,122.34,1702100000.0
2007-07-12 01:13:00,122.34,122.36,122.33,122.36,1246299989.0
2007-07-12 01:14:00,122.35,122.36,122.35,122.36,30400000.0
2007-07-12 01:15:00,122.35,122.36,122.33,122.35,1399100021.0
2007-07-12 01:16:00,122.35,122.35,122.325,122.325,1442500015.0
2007-07-12 01:17:00,122.33,122.34,122.325,122.33,548299992.0
2007-07-12 01:18:00,122.33,122.34,122.325,122.33,254499998.0
2007-07-12 01:19:00,122.325,122.34,122.32,122.33,814900016.0
2007-07-12 01:20:00,122.33,122.33,122.315,122.315,907300007.0
2007-07-12 01:21:00,122.315,122.33,122.31,122.32,829500017.0
2007-07-12 01:22:00,122.32,122.32,122.3,122.305,1358100036.0
2007-07-12 01:23:00,122.305,122.31,122.3,122.305,1150200041.0
2007-07-12 01:24:00,122.3,122.3,122.28,122.28,2136700015.0
2007-07-12 01:25:00,122.29,122.31,122.28,122.3,2136700015.0
2007-07-12 01:26:00,122.295,122.305,122.295,122.295,2136700015.0
2007-07-12 01:27:00,122.29,122.3,122.27,122.28,874699991.0
2007-07-12 01:28:00,122.28,122.28,122.27,122.28,874699991.0
2007-07-12 01:29:00,122.28,122.29,122.27,122.28,806900007.0
2007-07-12 01:30:00,122.27,122.28,122.27,122.28,213300003.0
2007-07-12 01:31:00,122.28,122.28,122.275,122.28,213300003.0
2007-07-12 01:32:00,122.28,122.28,122.28,122.28,40000000.0
2007-07-12 01:33:00,122.28,122.28,122.27,122.28,472800002.0
2007-07-12 01:34:00,122.28,122.28,122.265,122.265,959599997.0
2007-07-12 01:35:00,122.265,122.28,122.265,122.28,1230600003.0
2007-07-12 01:36:00,122.28,122.28,122.27,122.28,1818200031.0
2007-07-12 01:37:00,122.27,122.28,122.265,122.27,1093400008.0
2007-07-12 01:38:00,122.27,122.27,122.26,122.26,796199995.0
2007-07-12 01:39:00,122.25,122.26,122.25,122.26,1266899991.0
2007-07-12 01:40:00,122.25,122.27,122.25,122.27,1266899991.0
2007-07-12 01:41:00,122.27,122.27,122.25,122.26,1266899991.0
2007-07-12 01:42:00,122.26,122.26,122.24,122.24,1883500002.0
2007-07-12 01:43:00,122.25,122.26,122.25,122.26,604200007.0
2007-07-12 01:44:00,122.26,122.28,122.26,122.265,963800010.0
2007-07-12 01:45:00,122.27,122.28,122.27,122.27,896000020.0
2007-07-12 01:46:00,122.27,122.27,122.26,122.26,328800002.0
2007-07-12 01:47:00,122.26,122.26,122.24,122.25,1165300002.0
2007-07-12 01:48:00,122.26,122.26,122.25,122.25,610800003.0
2007-07-12 01:49:00,122.25,122.25,122.25,122.25,220500008.0
2007-07-12 01:50:00,122.24,122.25,122.24,122.24,1226100017.0
2007-07-12 01:51:00,122.24,122.25,122.235,122.25,1226100017.0
2007-07-12 01:52:00,122.26,122.3,122.25,122.26,1761699985.0
2007-07-12 01:53:00,122.28,122.3,122.27,122.3,1761699985.0
2007-07-12 01:54:00,122.31,122.31,122.28,122.3,1761699985.0
2007-07-12 01:55:00,122.31,122.32,122.31,122.32,1761699985.0
2007-07-12 01:56:00,122.33,122.33,122.31,122.31,1761699985.0
2007-07-12 01:57:00,122.33,122.34,122.33,122.34,1761699985.0
2007-07-12 01:58:00,122.36,122.36,122.34,122.34,1761699985.0
2007-07-12 01:59:00,122.35,122.36,122.35,122.35,1761699985.0
2007-07-12 02:00:00,122.34,122.36,122.32,122.33,1761699985.0
2007-07-12 02:01:00,122.325,122.33,122.325,122.33,1761699985.0
2007-07-12 02:02:00,122.32,122.33,122.31,122.32,1013100009.0
2007-07-12 02:03:00,122.33,122.33,122.31,122.32,1013100009.0
2007-07-12 02:04:00,122.3,122.31,122.3,122.3,1050100002.0
2007-07-12 02:05:00,122.29,122.3,122.28,122.28,1050100002.0
2007-07-12 02:06:00,122.29,122.3,122.28,122.3,1050100002.0
2007-07-12 02:07:00,122.29,122.31,122.29,122.3,1050100002.0
2007-07-12 02:08:00,122.29,122.3,122.27,122.28,1050100002.0
2007-07-12 02:09:00,122.27,122.28,122.26,122.27,1050100002.0
2007-07-12 02:10:00,122.28,122.29,122.27,122.27,1050100002.0
2007-07-12 02:11:00,122.28,122.29,122.28,122.28,1050100002.0
2007-07-12 02:12:00,122.27,122.29,122.27,122.29,997299998.0
2007-07-12 02:13:00,122.285,122.305,122.28,122.305,997299998.0
2007-07-12 02:14:00,122.28,122.29,122.28,122.28,1618300004.0
2007-07-12 02:15:00,122.29,122.305,122.28,122.28,1618300004.0
2007-07-12 02:16:00,122.28,122.29,122.28,122.29,763800000.0
2007-07-12 02:17:00,122.29,122.3,122.29,122.3,817399999.0
2007-07-12 02:18:00,122.3,122.3,122.28,122.29,981900012.0
2007-07-12 02:19:00,122.28,122.28,122.26,122.27,981900012.0
2007-07-12 02:20:00,122.26,122.26,122.25,122.26,981900012.0
2007-07-12 02:21:00,122.26,122.27,122.26,122.27,981900012.0
2007-07-12 02:22:00,122.27,122.27,122.27,122.27,76400000.0
2007-07-12 02:23:00,122.26,122.29,122.26,122.29,1741900018.0
2007-07-12 02:24:00,122.28,122.29,122.25,122.25,1741900018.0
2007-07-12 02:25:00,122.25,122.27,122.25,122.26,1741900018.0
2007-07-12 02:26:00,122.26,122.26,122.245,122.26,1359300000.0
2007-07-12 02:27:00,122.26,122.28,122.25,122.28,1017700001.0
2007-07-12 02:28:00,122.28,122.28,122.27,122.28,1017700001.0
2007-07-12 02:29:00,122.28,122.28,122.28,122.28,122400000.0
2007-07-12 02:30:00,122.28,122.28,122.27,122.27,244399994.0
2007-07-12 02:31:00,122.27,122.28,122.27,122.27,570100003.0
2007-07-12 02:32:00,122.275,122.28,122.26,122.265,561400007.0
2007-07-12 02:33:00,122.27,122.27,122.265,122.27,253400000.0
2007-07-12 02:34:00,122.27,122.28,122.26,122.265,1473600022.0
2007-07-12 02:35:00,122.265,122.27,122.265,122.27,180000000.0
2007-07-12 02:36:00,122.27,122.27,122.265,122.27,609200000.0
2007-07-12 02:37:00,122.27,122.27,122.27,122.27,263200000.0
2007-07-12 02:38:00,122.27,122.27,122.245,122.245,1158100006.0
2007-07-12 02:39:00,122.25,122.26,122.24,122.25,1291300001.0
2007-07-12 02:40:00,122.25,122.25,122.24,122.25,1903800037.0
2007-07-12 02:41:00,122.25,122.25,122.24,122.24,1284399996.0
2007-07-12 02:42:00,122.235,122.25,122.23,122.24,1284399996.0
2007-07-12 02:43:00,122.24,122.24,122.24,122.24,839300014.0
2007-07-12 02:44:00,122.24,122.24,122.22,122.22,2011400008.0
2007-07-12 02:45:00,122.21,122.23,122.21,122.23,1420700010.0
2007-07-12 02:46:00,122.22,122.23,122.21,122.22,1420700010.0
2007-07-12 02:47:00,122.23,122.23,122.21,122.21,1420700010.0
2007-07-12 02:48:00,122.22,122.24,122.22,122.24,1420700010.0
2007-07-12 02:49:00,122.24,122.24,122.23,122.24,1173600008.0
2007-07-12 02:50:00,122.24,122.24,122.24,122.24,181900007.0
2007-07-12 02:51:00,122.25,122.25,122.23,122.24,1900800033.0
2007-07-12 02:52:00,122.23,122.24,122.23,122.24,1900800033.0
2007-07-12 02:53:00,122.24,122.25,122.23,122.25,1900800033.0
2007-07-12 02:54:00,122.23,122.26,122.23,122.25,634099991.0
2007-07-12 02:55:00,122.26,122.28,122.24,122.28,634099991.0
2007-07-12 02:56:00,122.29,122.3,122.28,122.29,634099991.0
2007-07-12 02:57:00,122.3,122.31,122.29,122.29,634099991.0
2007-07-12 02:58:00,122.3,122.3,122.28,122.29,634099991.0
2007-07-12 02:59:00,122.29,122.29,122.28,122.28,634099991.0
2007-07-12 03:00:00,122.28,122.28,122.27,122.28,792599991.0
2007-07-12 03:01:00,122.28,122.28,122.28,122.28,908000000.0
2007-07-12 03:02:00,122.28,122.28,122.28,122.28,28000000.0
2007-07-12 03:03:00,122.28,122.29,122.275,122.285,577200001.0
2007-07-12 03:04:00,122.3,122.31,122.29,122.3,1040700002.0
2007-07-12 03:05:00,122.31,122.33,122.31,122.31,1040700002.0
2007-07-12 03:06:00,122.3,122.3,122.3,122.3,1040700002.0
2007-07-12 03:07:00,122.31,122.31,122.3,122.3,1040700002.0
2007-07-12 03:08:00,122.31,122.31,122.29,122.31,1866999995.0
2007-07-12 03:09:00,122.31,122.31,122.3,122.31,1866999995.0
2007-07-12 03:10:00,122.31,122.32,122.31,122.31,767199992.0
2007-07-12 03:11:00,122.31,122.32,122.3,122.32,849600005.0
2007-07-12 03:12:00,122.32,122.33,122.31,122.33,1899600008.0
2007-07-12 03:13:00,122.33,122.34,122.31,122.32,1899600008.0
2007-07-12 03:14:00,122.32,122.33,122.32,122.33,857799999.0
2007-07-12 03:15:00,122.33,122.33,122.32,122.33,1237099990.0
2007-07-12 03:16:00,122.33,122.34,122.33,122.33,598200004.0
2007-07-12 03:17:00,122.33,122.33,122.31,122.31,884099999.0
2007-07-12 03:18:00,122.3,122.31,122.3,122.3,948600002.0
2007-07-12 03:19:00,122.3,122.32,122.3,122.32,948600002.0
2007-07-12 03:20:00,122.32,122.33,122.32,122.32,1292600025.0
2007-07-12 03:21:00,122.32,122.32,122.32,122.32,293299999.0
2007-07-12 03:22:00,122.32,122.33,122.32,122.33,579700003.0
2007-07-12 03:23:00,122.33,122.34,122.33,122.34,629800005.0
2007-07-12 03:24:00,122.34,122.34,122.32,122.32,1588300025.0
2007-07-12 03:25:00,122.32,122.32,122.3,122.3,858800021.0
2007-07-12 03:26:00,122.31,122.32,122.3,122.31,737100002.0
2007-07-12 03:27:00,122.31,122.31,122.295,122.295,539500007.0
2007-07-12 03:28:00,122.295,122.32,122.29,122.31,1612600021.0
2007-07-12 03:29:00,122.31,122.31,122.3,122.31,2105500029.0
2007-07-12 03:30:00,122.3,122.31,122.29,122.31,1614699986.0
2007-07-12 03:31:00,122.32,122.33,122.32,122.32,1614699986.0
2007-07-12 03:32:00,122.33,122.33,122.32,122.33,1614699986.0
2007-07-12 03:33:00,122.34,122.34,122.31,122.33,1614699986.0
2007-07-12 03:34:00,122.32,122.32,122.31,122.32,1614699986.0
2007-07-12 03:35:00,122.31,122.34,122.31,122.32,1614699986.0
2007-07-12 03:36:00,122.32,122.335,122.32,122.335,1614699986.0
2007-07-12 03:37:00,122.335,122.335,122.31,122.32,1325999990.0
2007-07-12 03:38:00,122.32,122.32,122.31,122.31,1140000016.0
2007-07-12 03:39:00,122.31,122.32,122.305,122.32,1339600003.0
2007-07-12 03:40:00,122.32,122.32,122.31,122.31,899300005.0
2007-07-12 03:41:00,122.305,122.32,122.305,122.31,316099998.0
2007-07-12 03:42:00,122.3,122.31,122.29,122.29,1147300007.0
2007-07-12 03:43:00,122.295,122.3,122.28,122.285,1147300007.0
2007-07-12 03:44:00,122.285,122.29,122.285,122.29,251100001.0
2007-07-12 03:45:00,122.28,122.29,122.28,122.285,135300000.0
2007-07-12 03:46:00,122.285,122.29,122.27,122.28,1492500009.0
2007-07-12 03:47:00,122.28,122.29,122.28,122.29,158299998.0
2007-07-12 03:48:00,122.29,122.3,122.28,122.3,1599900024.0
2007-07-12 03:49:00,122.3,122.3,122.295,122.3,435600008.0
2007-07-12 03:50:00,122.3,122.3,122.27,122.28,1546799995.0
2007-07-12 03:51:00,122.27,122.27,122.26,122.27,700700006.0
2007-07-12 03:52:00,122.26,122.27,122.26,122.27,700700006.0
2007-07-12 03:53:00,122.27,122.28,122.26,122.27,1745599992.0
2007-07-12 03:54:00,122.25,122.26,122.25,122.26,1862700028.0
2007-07-12 03:55:00,122.25,122.26,122.24,122.25,1862700028.0
2007-07-12 03:56:00,122.24,122.25,122.24,122.24,1862700028.0
2007-07-12 03:57:00,122.25,122.26,122.23,122.25,1862700028.0
2007-07-12 03:58:00,122.25,122.25,122.24,122.25,1226800018.0
2007-07-12 03:59:00,122.26,122.26,122.245,122.25,1226800018.0
2007-07-12 04:00:00,122.25,122.26,122.25,122.25,271200000.0
2007-07-12 04:01:00,122.24,122.24,122.22,122.23,972400002.0
2007-07-12 04:02:00,122.24,122.25,122.23,122.24,972400002.0
2007-07-12 04:03:00,122.22,122.22,122.19,122.2,913799999.0
2007-07-12 04:04:00,122.2,122.21,122.19,122.2,913799999.0
2007-07-12 04:05:00,122.19,122.21,122.17,122.17,1031300009.0
2007-07-12 04:06:00,122.16,122.17,122.16,122.17,1031300009.0
2007-07-12 04:07:00,122.16,122.18,122.16,122.17,1031300009.0
2007-07-12 04:08:00,122.18,122.18,122.17,122.18,1031300009.0
2007-07-12 04:09:00,122.19,122.19,122.18,122.19,1031300009.0
2007-07-12 04:10:00,122.19,122.19,122.175,122.18,1131099990.0
2007-07-12 04:11:00,122.175,122.175,122.15,122.16,2097099994.0
2007-07-12 04:12:00,122.16,122.17,122.15,122.16,766599998.0
2007-07-12 04:13:00,122.17,122.17,122.15,122.16,1789100009.0
2007-07-12 04:14:00,122.15,122.16,122.145,122.16,1284000005.0
2007-07-12 04:15:00,122.14,122.15,122.14,122.15,1202100005.0
2007-07-12 04:16:00,122.16,122.16,122.145,122.16,1202100005.0
2007-07-12 04:17:00,122.16,122.16,122.15,122.16,1393899987.0
2007-07-12 04:18:00,122.16,122.16,122.15,122.16,1393899987.0
2007-07-12 04:19:00,122.16,122.16,122.14,122.15,970500030.0
2007-07-12 04:20:00,122.16,122.16,122.15,122.15,970500030.0
2007-07-12 04:21:00,122.16,122.16,122.16,122.16,970500030.0
2007-07-12 04:22:00,122.16,122.16,122.15,122.16,1624400007.0
2007-07-12 04:23:00,122.15,122.17,122.15,122.16,1124100020.0
2007-07-12 04:24:00,122.16,122.17,122.155,122.16,1882400013.0
2007-07-12 04:25:00,122.17,122.17,122.17,122.17,43199998.0
2007-07-12 04:26:00,122.17,122.17,122.17,122.17,173899992.0
2007-07-12 04:28:00,122.17,122.17,122.16,122.17,1991000010.0
2007-07-12 04:29:00,122.16,122.17,122.16,122.17,1991000010.0
2007-07-12 04:30:00,122.17,122.18,122.16,122.165,1991000010.0
2007-07-12 04:31:00,122.165,122.18,122.16,122.17,1403299997.0
2007-07-12 04:32:00,122.17,122.17,122.16,122.17,685599996.0
2007-07-12 04:34:00,122.17,122.18,122.16,122.18,1874700003.0
2007-07-12 04:35:00,122.17,122.18,122.16,122.18,2067900009.0
2007-07-12 04:36:00,122.18,122.18,122.17,122.18,650599996.0
2007-07-12 04:37:00,122.18,122.18,122.18,122.18,100800002.0
2007-07-12 04:38:00,122.16,122.17,122.16,122.17,1293100004.0
2007-07-12 04:39:00,122.16,122.17,122.16,122.16,1293100004.0
2007-07-12 04:40:00,122.17,122.18,122.16,122.18,1293100004.0
2007-07-12 04:41:00,122.16,122.17,122.16,122.16,1030300032.0
2007-07-12 04:42:00,122.17,122.18,122.16,122.17,1030300032.0
2007-07-12 04:43:00,122.18,122.18,122.16,122.17,1030300032.0
2007-07-12 04:44:00,122.18,122.18,122.17,122.18,1030300032.0
2007-07-12 04:45:00,122.18,122.18,122.17,122.18,1906000047.0
2007-07-12 04:46:00,122.18,122.19,122.17,122.19,1718700046.0
2007-07-12 04:47:00,122.19,122.19,122.185,122.19,203600006.0
2007-07-12 04:48:00,122.19,122.2,122.19,122.19,1019300031.0
2007-07-12 04:49:00,122.19,122.2,122.19,122.2,746600028.0
2007-07-12 04:50:00,122.195,122.2,122.195,122.2,746600028.0
2007-07-12 04:51:00,122.195,122.21,122.195,122.21,710800024.0
2007-07-12 04:52:00,122.21,122.21,122.21,122.21,223600008.0
2007-07-12 04:53:00,122.21,122.21,122.21,122.21,159700006.0
2007-07-12 04:54:00,122.21,122.21,122.2,122.21,292400003.0
2007-07-12 04:55:00,122.21,122.21,122.205,122.205,1557600048.0
2007-07-12 04:56:00,122.21,122.21,122.2,122.205,585400021.0
2007-07-12 04:57:00,122.21,122.22,122.2,122.22,1169400011.0
2007-07-12 04:58:00,122.22,122.22,122.21,122.21,762500010.0
2007-07-12 04:59:00,122.2,122.22,122.2,122.21,1711600035.0
2007-07-12 05:00:00,122.21,122.21,122.21,122.21,327400012.0
2007-07-12 05:01:00,122.21,122.22,122.205,122.22,524600007.0
2007-07-12 05:02:00,122.22,122.22,122.215,122.215,400700000.0
2007-07-12 05:03:00,122.23,122.23,122.22,122.23,1966099997.0
2007-07-12 05:04:00,122.23,122.24,122.22,122.225,1966099997.0
2007-07-12 05:05:00,122.23,122.23,122.22,122.23,888199998.0
2007-07-12 05:06:00,122.23,122.23,122.23,122.23,112500000.0
2007-07-12 05:07:00,122.22,122.23,122.22,122.22,434599988.0
2007-07-12 05:08:00,122.22,122.22,122.22,122.22,434599988.0
2007-07-12 05:09:00,122.22,122.22,122.215,122.215,851399972.0
2007-07-12 05:10:00,122.22,122.22,122.21,122.21,1574199980.0
2007-07-12 05:11:00,122.21,122.22,122.21,122.22,1641800001.0
2007-07-12 05:12:00,122.22,122.22,122.21,122.21,424800005.0
2007-07-12 05:13:00,122.205,122.22,122.2,122.22,935199993.0
2007-07-12 05:14:00,122.22,122.22,122.22,122.22,194699996.0
2007-07-12 05:15:00,122.22,122.22,122.22,122.22,340499992.0
2007-07-12 05:16:00,122.21,122.22,122.21,122.21,2114200005.0
2007-07-12 05:17:00,122.22,122.22,122.19,122.19,2114200005.0
2007-07-12 05:18:00,122.2,122.2,122.19,122.2,2114200005.0
2007-07-12 05:19:00,122.2,122.21,122.2,122.2,1193999986.0
2007-07-12 05:20:00,122.18,122.19,122.18,122.18,1239900005.0
2007-07-12 05:21:00,122.2,122.2,122.19,122.2,1239900005.0
2007-07-12 05:22:00,122.2,122.2,122.2,122.2,244300004.0
2007-07-12 05:23:00,122.2,122.21,122.2,122.2,604500006.0
2007-07-12 05:24:00,122.2,122.21,122.19,122.19,1587999988.0
2007-07-12 05:25:00,122.19,122.2,122.19,122.19,2116099995.0
2007-07-12 05:26:00,122.19,122.19,122.18,122.185,1015500007.0
2007-07-12 05:27:00,122.17,122.18,122.17,122.18,1911299967.0
2007-07-12 05:28:00,122.17,122.17,122.17,122.17,1911299967.0
2007-07-12 05:29:00,122.175,122.19,122.175,122.19,1911299967.0
2007-07-12 05:30:00,122.2,122.2,122.19,122.2,2067100002.0
2007-07-12 05:32:00,122.2,122.21,122.2,122.2,2067100002.0
2007-07-12 05:33:00,122.2,122.2,122.2,122.2,163000000.0
2007-07-12 05:34:00,122.21,122.22,122.21,122.21,1071299998.0
2007-07-12 05:35:00,122.22,122.23,122.21,122.23,1071299998.0
2007-07-12 05:36:00,122.22,122.23,122.21,122.21,1071299998.0
2007-07-12 05:37:00,122.22,122.22,122.21,122.21,1071299998.0
2007-07-12 05:38:00,122.21,122.22,122.2,122.22,1071299998.0
2007-07-12 05:39:00,122.23,122.23,122.22,122.22,2012300001.0
2007-07-12 05:40:00,122.23,122.23,122.21,122.22,2012300001.0
2007-07-12 05:41:00,122.21,122.22,122.21,122.21,1586899990.0
2007-07-12 05:42:00,122.2,122.21,122.2,122.21,1586899990.0
2007-07-12 05:43:00,122.21,122.22,122.205,122.22,1586899990.0
2007-07-12 05:44:00,122.215,122.22,122.205,122.22,977799995.0
2007-07-12 05:45:00,122.23,122.23,122.22,122.22,533599984.0
2007-07-12 05:46:00,122.22,122.22,122.22,122.22,533599984.0
2007-07-12 05:47:00,122.22,122.22,122.21,122.21,290200003.0
2007-07-12 05:48:00,122.21,122.22,122.2,122.21,757399982.0
2007-07-12 05:49:00,122.21,122.21,122.21,122.21,757399982.0
2007-07-12 05:50:00,122.21,122.21,122.19,122.2,1594799998.0
2007-07-12 05:51:00,122.19,122.19,122.18,122.18,431199998.0
2007-07-12 05:52:00,122.19,122.2,122.18,122.19,431199998.0
2007-07-12 05:53:00,122.19,122.2,122.19,122.2,431199998.0
2007-07-12 05:54:00,122.2,122.21,122.2,122.21,594100008.0
2007-07-12 05:55:00,122.22,122.31,122.21,122.26,725400006.0
2007-07-12 05:56:00,122.25,122.3,122.23,122.28,725400006.0
2007-07-12 05:57:00,122.29,122.3,122.26,122.3,725400006.0
2007-07-12 05:58:00,122.31,122.4,122.3,122.39,725400006.0
2007-07-12 05:59:00,122.38,122.39,122.34,122.35,725400006.0
2007-07-12 06:00:00,122.36,122.4,122.35,122.37,725400006.0
2007-07-12 06:01:00,122.37,122.37,122.35,122.36,725400006.0
2007-07-12 06:02:00,122.35,122.36,122.34,122.34,1566899997.0
2007-07-12 06:03:00,122.33,122.33,122.31,122.32,1566899997.0
2007-07-12 06:04:00,122.31,122.32,122.29,122.3,1566899997.0
2007-07-12 06:05:00,122.31,122.35,122.31,122.35,1566899997.0
2007-07-12 06:06:00,122.34,122.36,122.33,122.36,1566899997.0
2007-07-12 06:07:00,122.35,122.38,122.35,122.38,1566899997.0
2007-07-12 06:08:00,122.37,122.38,122.36,122.37,1566899997.0
2007-07-12 06:09:00,122.38,122.41,122.38,122.38,1566899997.0
2007-07-12 06:10:00,122.37,122.37,122.34,122.36,1566899997.0
2007-07-12 06:11:00,122.36,122.36,122.35,122.36,1566899997.0
2007-07-12 06:12:00,122.37,122.37,122.34,122.36,1510100001.0
2007-07-12 06:13:00,122.34,122.35,122.31,122.31,1510100001.0
2007-07-12 06:14:00,122.32,122.33,122.31,122.31,1510100001.0
2007-07-12 06:15:00,122.32,122.32,122.3,122.31,1510100001.0
2007-07-12 06:16:00,122.32,122.32,122.31,122.31,1510100001.0
2007-07-12 06:17:00,122.32,122.32,122.31,122.31,1510100001.0
2007-07-12 06:18:00,122.3,122.31,122.3,122.3,1391200040.0
2007-07-12 06:19:00,122.31,122.33,122.31,122.33,1391200040.0
2007-07-12 06:20:00,122.33,122.34,122.33,122.34,1102300021.0
2007-07-12 06:21:00,122.35,122.36,122.35,122.36,1102300021.0
2007-07-12 06:22:00,122.36,122.38,122.35,122.38,1088500041.0
2007-07-12 06:23:00,122.37,122.39,122.37,122.37,1088500041.0
2007-07-12 06:24:00,122.36,122.37,122.35,122.36,1088500041.0
2007-07-12 06:25:00,122.37,122.37,122.36,122.37,1088500041.0
2007-07-12 06:26:00,122.38,122.38,122.36,122.37,1088500041.0
2007-07-12 06:27:00,122.37,122.38,122.365,122.38,1088500041.0
2007-07-12 06:28:00,122.38,122.38,122.37,122.38,395200005.0
2007-07-12 06:29:00,122.38,122.38,122.35,122.35,1670400010.0
2007-07-12 06:30:00,122.35,122.36,122.35,122.36,646999987.0
2007-07-12 06:31:00,122.36,122.37,122.34,122.34,1226199991.0
2007-07-12 06:32:00,122.35,122.35,122.33,122.33,1925100007.0
2007-07-12 06:33:00,122.33,122.34,122.32,122.34,1986400000.0
2007-07-12 06:34:00,122.33,122.35,122.31,122.31,1930399988.0
2007-07-12 06:35:00,122.3,122.31,122.29,122.3,1930399988.0
2007-07-12 06:36:00,122.29,122.3,122.26,122.27,1930399988.0
2007-07-12 06:37:00,122.27,122.29,122.27,122.27,1930399988.0
2007-07-12 06:38:00,122.29,122.31,122.28,122.3,1348199981.0
2007-07-12 06:39:00,122.31,122.31,122.28,122.29,1348199981.0
2007-07-12 06:40:00,122.29,122.29,122.28,122.29,1348199981.0
2007-07-12 06:41:00,122.28,122.3,122.28,122.3,1447700038.0
2007-07-12 06:42:00,122.29,122.3,122.29,122.29,1447700038.0
2007-07-12 06:43:00,122.29,122.29,122.28,122.28,615800019.0
2007-07-12 06:44:00,122.285,122.29,122.285,122.29,580300021.0
2007-07-12 06:45:00,122.29,122.29,122.29,122.29,549400022.0
2007-07-12 06:46:00,122.29,122.29,122.29,122.29,466900010.0
2007-07-12 06:47:00,122.28,122.29,122.27,122.27,1096000005.0
2007-07-12 06:48:00,122.27,122.28,122.27,122.27,1096000005.0
2007-07-12 06:49:00,122.27,122.28,122.27,122.27,1549799998.0
2007-07-12 06:50:00,122.28,122.3,122.265,122.3,1549799998.0
2007-07-12 06:51:00,122.3,122.31,122.29,122.31,1396600022.0
2007-07-12 06:52:00,122.31,122.325,122.3,122.3,1396600022.0
2007-07-12 06:53:00,122.3,122.3,122.29,122.3,905399996.0
2007-07-12 06:54:00,122.3,122.31,122.29,122.3,1202099992.0
2007-07-12 06:55:00,122.3,122.31,122.3,122.31,679100013.0
2007-07-12 06:56:00,122.31,122.31,122.295,122.31,561600001.0
2007-07-12 06:57:00,122.31,122.32,122.31,122.32,285200000.0
2007-07-12 06:58:00,122.32,122.34,122.31,122.34,1423399983.0
2007-07-12 06:59:00,122.33,122.36,122.33,122.36,1423399983.0
2007-07-12 07:00:00,122.35,122.36,122.34,122.34,1423399983.0
2007-07-12 07:01:00,122.34,122.35,122.34,122.34,1423399983.0
2007-07-12 07:02:00,122.33,122.34,122.33,122.34,251600000.0
2007-07-12 07:03:00,122.33,122.33,122.32,122.33,251600000.0
2007-07-12 07:04:00,122.34,122.34,122.33,122.34,251600000.0
2007-07-12 07:05:00,122.335,122.34,122.33,122.34,771200008.0
2007-07-12 07:06:00,122.33,122.34,122.315,122.32,2091099984.0
2007-07-12 07:07:00,122.32,122.33,122.31,122.33,1517200016.0
2007-07-12 07:08:00,122.33,122.33,122.31,122.31,1340100012.0
2007-07-12 07:09:00,122.32,122.32,122.31,122.31,1340100012.0
2007-07-12 07:10:00,122.31,122.32,122.305,122.31,1102399998.0
2007-07-12 07:11:00,122.31,122.32,122.305,122.32,1574900023.0
2007-07-12 07:12:00,122.32,122.32,122.31,122.31,960799996.0
2007-07-12 07:13:00,122.32,122.32,122.31,122.32,989800010.0
2007-07-12 07:14:00,122.32,122.32,122.31,122.32,750500012.0
2007-07-12 07:15:00,122.32,122.33,122.32,122.33,611800006.0
2007-07-12 07:16:00,122.33,122.35,122.32,122.33,1337499999.0
2007-07-12 07:17:00,122.33,122.33,122.325,122.325,260000000.0
2007-07-12 07:18:00,122.33,122.33,122.315,122.32,1289199981.0
2007-07-12 07:19:00,122.315,122.34,122.315,122.33,839500019.0
2007-07-12 07:20:00,122.34,122.34,122.31,122.32,969900019.0
2007-07-12 07:21:00,122.31,122.32,122.31,122.31,380500003.0
2007-07-12 07:22:00,122.32,122.33,122.31,122.33,1531100000.0
2007-07-12 07:23:00,122.34,122.34,122.315,122.315,576000000.0
2007-07-12 07:24:00,122.315,122.32,122.31,122.32,1491700011.0
2007-07-12 07:25:00,122.32,122.32,122.305,122.305,1274199999.0
2007-07-12 07:26:00,122.3,122.3,122.26,122.27,1901700003.0
2007-07-12 07:27:00,122.28,122.29,122.27,122.28,1901700003.0
2007-07-12 07:28:00,122.27,122.3,122.27,122.29,1901700003.0
2007-07-12 07:29:00,122.3,122.31,122.3,122.3,1901700003.0
2007-07-12 07:30:00,122.31,122.31,122.3,122.31,1901700003.0
2007-07-12 07:31:00,122.3,122.31,122.28,122.29,1901700003.0
2007-07-12 07:32:00,122.28,122.29,122.28,122.29,1901700003.0
2007-07-12 07:33:00,122.28,122.28,122.27,122.27,1901700003.0
2007-07-12 07:34:00,122.28,122.28,122.27,122.28,1901700003.0
2007-07-12 07:35:00,122.28,122.28,122.28,122.28,121300000.0
2007-07-12 07:36:00,122.28,122.29,122.28,122.28,1651600024.0
2007-07-12 07:37:00,122.28,122.29,122.28,122.29,1242200025.0
2007-07-12 07:38:00,122.29,122.29,122.28,122.29,1679700015.0
2007-07-12 07:39:00,122.3,122.31,122.285,122.29,1679700015.0
2007-07-12 07:40:00,122.29,122.3,122.29,122.3,1491000005.0
2007-07-12 07:41:00,122.3,122.3,122.29,122.29,845300006.0
2007-07-12 07:42:00,122.29,122.3,122.275,122.28,1250600000.0
2007-07-12 07:43:00,122.28,122.29,122.28,122.28,1716500031.0
2007-07-12 07:44:00,122.29,122.29,122.29,122.29,60000000.0
2007-07-12 07:45:00,122.29,122.29,122.27,122.27,1507299987.0
2007-07-12 07:46:00,122.27,122.28,122.27,122.27,1967300007.0
2007-07-12 07:47:00,122.27,122.28,122.27,122.28,1967300007.0
2007-07-12 07:48:00,122.28,122.29,122.28,122.29,852700000.0
2007-07-12 07:49:00,122.29,122.29,122.28,122.29,2011400006.0
2007-07-12 07:50:00,122.28,122.3,122.28,122.28,2011400006.0
2007-07-12 07:51:00,122.29,122.29,122.26,122.26,2011400006.0
2007-07-12 07:52:00,122.27,122.29,122.27,122.28,2011400006.0
2007-07-12 07:53:00,122.29,122.3,122.28,122.28,2011400006.0
2007-07-12 07:54:00,122.28,122.28,122.28,122.28,1127700006.0
2007-07-12 07:55:00,122.27,122.28,122.27,122.27,735399999.0
2007-07-12 07:56:00,122.27,122.28,122.27,122.27,735399999.0
2007-07-12 07:57:00,122.27,122.27,122.26,122.27,533700010.0
2007-07-12 07:58:00,122.27,122.27,122.265,122.265,864699998.0
2007-07-12 07:59:00,122.27,122.27,122.26,122.27,1054999986.0
2007-07-12 08:00:00,122.27,122.28,122.24,122.25,1825100025.0
2007-07-12 08:01:00,122.24,122.24,122.19,122.23,1825100025.0
2007-07-12 08:02:00,122.24,122.24,122.22,122.24,1825100025.0
2007-07-12 08:03:00,122.23,122.25,122.23,122.24,1825100025.0
2007-07-12 08:04:00,122.23,122.24,122.23,122.23,1825100025.0
2007-07-12 08:05:00,122.22,122.22,122.21,122.21,1825100025.0
2007-07-12 08:06:00,122.22,122.23,122.21,122.22,1825100025.0
2007-07-12 08:07:00,122.23,122.24,122.22,122.23,1825100025.0
2007-07-12 08:08:00,122.21,122.22,122.21,122.21,1491999990.0
2007-07-12 08:09:00,122.21,122.22,122.21,122.22,1491999990.0
2007-07-12 08:10:00,122.2,122.21,122.2,122.2,748100003.0
2007-07-12 08:11:00,122.21,122.21,122.19,122.19,748100003.0
2007-07-12 08:12:00,122.2,122.2,122.19,122.2,748100003.0
2007-07-12 08:13:00,122.19,122.2,122.18,122.18,748100003.0
2007-07-12 08:14:00,122.19,122.22,122.19,122.21,748100003.0
2007-07-12 08:15:00,122.2,122.25,122.2,122.24,748100003.0
2007-07-12 08:16:00,122.25,122.26,122.24,122.25,748100003.0
2007-07-12 08:17:00,122.24,122.26,122.24,122.25,748100003.0
2007-07-12 08:18:00,122.26,122.26,122.23,122.23,748100003.0
2007-07-12 08:19:00,122.24,122.24,122.23,122.24,748100003.0
2007-07-12 08:20:00,122.24,122.24,122.24,122.24,160000000.0
2007-07-12 08:21:00,122.24,122.24,122.22,122.22,1752200016.0
2007-07-12 08:22:00,122.22,122.23,122.21,122.23,113000002.0
2007-07-12 08:23:00,122.22,122.23,122.21,122.23,113000002.0
2007-07-12 08:24:00,122.225,122.23,122.22,122.225,113000002.0
2007-07-12 08:25:00,122.23,122.25,122.23,122.25,1772499996.0
2007-07-12 08:26:00,122.25,122.25,122.23,122.25,1815400008.0
2007-07-12 08:27:00,122.24,122.25,122.24,122.24,1815400008.0
2007-07-12 08:28:00,122.25,122.26,122.245,122.26,1815400008.0
2007-07-12 08:29:00,122.26,122.27,122.25,122.26,837400030.0
2007-07-12 08:30:00,122.25,122.26,122.25,122.25,837400030.0
2007-07-12 08:31:00,122.27,122.27,122.26,122.27,837400030.0
2007-07-12 08:32:00,122.26,122.26,122.25,122.25,837400030.0
2007-07-12 08:33:00,122.25,122.25,122.245,122.25,837400030.0
2007-07-12 08:34:00,122.24,122.26,122.19,122.2,741600004.0
2007-07-12 08:35:00,122.19,122.2,122.17,122.19,741600004.0
2007-07-12 08:36:00,122.18,122.19,122.17,122.17,741600004.0
2007-07-12 08:37:00,122.16,122.2,122.16,122.2,741600004.0
2007-07-12 08:38:00,122.19,122.2,122.18,122.2,741600004.0
2007-07-12 08:39:00,122.21,122.22,122.17,122.18,741600004.0
2007-07-12 08:40:00,122.19,122.2,122.18,122.2,741600004.0
2007-07-12 08:41:00,122.19,122.2,122.18,122.19,741600004.0
2007-07-12 08:42:00,122.2,122.2,122.18,122.19,741600004.0
2007-07-12 08:43:00,122.21,122.22,122.21,122.21,741600004.0
2007-07-12 08:44:00,122.2,122.2,122.19,122.2,997300036.0
2007-07-12 08:45:00,122.21,122.21,122.19,122.2,997300036.0
2007-07-12 08:46:00,122.21,122.22,122.21,122.21,997300036.0
2007-07-12 08:47:00,122.2,122.21,122.19,122.21,1809600025.0
2007-07-12 08:48:00,122.2,122.21,122.19,122.2,1809600025.0
2007-07-12 08:49:00,122.21,122.22,122.2,122.21,1809600025.0
2007-07-12 08:50:00,122.2,122.22,122.2,122.21,1809600025.0
2007-07-12 08:51:00,122.2,122.2,122.19,122.2,1809600025.0
2007-07-12 08:52:00,122.195,122.2,122.185,122.185,1809600025.0
2007-07-12 08:53:00,122.18,122.19,122.17,122.17,2077200007.0
2007-07-12 08:54:00,122.18,122.19,122.17,122.18,2077200007.0
2007-07-12 08:55:00,122.17,122.17,122.16,122.16,2077200007.0
2007-07-12 08:56:00,122.17,122.17,122.16,122.16,2077200007.0
2007-07-12 08:57:00,122.17,122.17,122.15,122.16,2077200007.0
2007-07-12 08:58:00,122.15,122.15,122.12,122.14,2077200007.0
2007-07-12 08:59:00,122.11,122.11,122.07,122.1,2077200007.0
2007-07-12 09:00:00,122.11,122.11,122.02,122.04,2077200007.0
2007-07-12 09:01:00,122.05,122.06,122.03,122.04,2077200007.0
2007-07-12 09:02:00,122.05,122.05,122.03,122.03,2077200007.0
2007-07-12 09:03:00,122.02,122.02,121.92,121.93,2077200007.0
2007-07-12 09:04:00,121.92,121.94,121.85,121.89,2077200007.0
2007-07-12 09:05:00,121.9,121.93,121.88,121.92,2077200007.0
2007-07-12 09:06:00,121.93,121.96,121.91,121.96,2077200007.0
2007-07-12 09:07:00,121.95,121.96,121.94,121.94,2077200007.0
2007-07-12 09:08:00,121.93,121.94,121.9,121.92,2077200007.0
2007-07-12 09:09:00,121.91,121.93,121.9,121.92,2077200007.0
2007-07-12 09:10:00,121.91,121.94,121.89,121.89,2077200007.0
2007-07-12 09:11:00,121.88,121.89,121.86,121.89,2077200007.0
2007-07-12 09:12:00,121.88,121.93,121.88,121.93,2077200007.0
2007-07-12 09:13:00,121.94,121.96,121.93,121.94,2077200007.0
2007-07-12 09:14:00,121.93,121.94,121.91,121.92,2077200007.0
2007-07-12 09:15:00,121.94,121.94,121.91,121.92,2077200007.0
2007-07-12 09:16:00,121.91,121.95,121.91,121.95,2077200007.0
2007-07-12 09:17:00,121.96,121.98,121.96,121.97,2077200007.0
2007-07-12 09:18:00,121.96,121.98,121.96,121.96,2077200007.0
2007-07-12 09:19:00,121.95,121.97,121.94,121.95,2077200007.0
2007-07-12 09:20:00,121.96,121.96,121.94,121.95,2077200007.0
2007-07-12 09:21:00,121.94,121.96,121.93,121.94,2077200007.0
2007-07-12 09:22:00,121.93,122.0,121.93,121.94,2077200007.0
2007-07-12 09:23:00,121.93,121.94,121.9,121.9,2077200007.0
2007-07-12 09:24:00,121.89,121.96,121.89,121.95,2077200007.0
2007-07-12 09:25:00,121.96,121.96,121.92,121.93,2077200007.0
2007-07-12 09:26:00,121.94,121.95,121.92,121.95,2077200007.0
2007-07-12 09:27:00,121.94,121.96,121.94,121.95,2077200007.0
2007-07-12 09:28:00,121.94,121.96,121.92,121.95,2077200007.0
2007-07-12 09:29:00,121.94,121.96,121.93,121.93,2077200007.0
2007-07-12 09:30:00,121.92,121.92,121.9,121.9,2077200007.0
2007-07-12 09:31:00,121.89,121.91,121.88,121.89,2077200007.0
2007-07-12 09:32:00,121.88,121.88,121.85,121.87,2077200007.0
2007-07-12 09:33:00,121.84,121.91,121.83,121.89,2077200007.0
2007-07-12 09:34:00,121.9,121.96,121.9,121.95,2077200007.0
2007-07-12 09:35:00,121.94,121.96,121.93,121.95,2077200007.0
2007-07-12 09:36:00,121.96,122.0,121.95,122.0,2077200007.0
2007-07-12 09:37:00,122.01,122.04,121.98,122.04,2077200007.0
2007-07-12 09:38:00,122.05,122.06,122.05,122.06,2077200007.0
2007-07-12 09:39:00,122.05,122.08,122.05,122.07,2077200007.0
2007-07-12 09:40:00,122.08,122.11,122.06,122.08,2077200007.0
2007-07-12 09:41:00,122.09,122.09,122.07,122.08,2077200007.0
2007-07-12 09:42:00,122.07,122.08,122.06,122.08,2077200007.0
2007-07-12 09:43:00,122.06,122.11,122.06,122.1,2077200007.0
2007-07-12 09:44:00,122.11,122.14,122.11,122.13,2077200007.0
2007-07-12 09:45:00,122.12,122.12,122.08,122.09,2077200007.0
2007-07-12 09:46:00,122.085,122.09,122.07,122.08,2077200007.0
2007-07-12 09:47:00,122.08,122.08,122.06,122.075,1772299995.0
2007-07-12 09:48:00,122.06,122.07,122.06,122.06,1905900007.0
2007-07-12 09:49:00,122.05,122.07,122.05,122.06,1905900007.0
2007-07-12 09:51:00,122.07,122.11,122.07,122.09,1905900007.0
2007-07-12 09:52:00,122.07,122.09,122.05,122.07,1905900007.0
2007-07-12 09:53:00,122.06,122.06,122.04,122.04,1905900007.0
2007-07-12 09:54:00,122.04,122.07,122.035,122.05,1905900007.0
2007-07-12 09:55:00,122.05,122.055,122.04,122.05,1311900005.0
2007-07-12 09:56:00,122.04,122.06,122.03,122.03,1842400021.0
2007-07-12 09:57:00,122.04,122.05,122.01,122.02,1842400021.0
2007-07-12 09:58:00,122.03,122.03,121.98,121.99,1842400021.0
2007-07-12 09:59:00,121.98,122.06,121.97,122.05,1842400021.0
2007-07-12 10:00:00,122.06,122.06,121.99,122.01,1842400021.0
2007-07-12 10:01:00,122.02,122.02,121.99,121.99,1842400021.0
2007-07-12 10:02:00,122.0,122.01,121.98,122.01,1842400021.0
2007-07-12 10:03:00,122.02,122.03,122.01,122.01,1842400021.0
2007-07-12 10:04:00,122.0,122.01,121.94,121.95,1842400021.0
2007-07-12 10:05:00,121.94,121.94,121.89,121.94,1842400021.0
2007-07-12 10:06:00,121.93,121.95,121.93,121.95,1842400021.0
2007-07-12 10:07:00,121.96,121.98,121.95,121.96,1842400021.0
2007-07-12 10:08:00,122.02,122.02,121.98,121.98,1842400021.0
2007-07-12 10:09:00,121.99,121.99,121.96,121.96,1842400021.0
2007-07-12 10:10:00,121.95,121.96,121.95,121.95,1842400021.0
2007-07-12 10:11:00,121.96,121.96,121.93,121.95,1842400021.0
2007-07-12 10:12:00,121.94,121.99,121.94,121.99,1842400021.0
2007-07-12 10:13:00,121.98,121.99,121.97,121.98,1842400021.0
2007-07-12 10:14:00,121.98,121.98,121.97,121.97,1842400021.0
2007-07-12 10:15:00,121.96,121.97,121.95,121.96,1644899979.0
2007-07-12 10:16:00,121.97,122.01,121.96,121.99,1644899979.0
2007-07-12 10:17:00,121.99,121.99,121.975,121.98,1644899979.0
2007-07-12 10:18:00,121.99,122.02,121.98,122.02,537600000.0
2007-07-12 10:19:00,122.01,122.02,122.01,122.01,537600000.0
2007-07-12 10:20:00,122.0,122.01,121.99,122.0,537600000.0
2007-07-12 10:21:00,121.99,122.01,121.99,122.01,537600000.0
2007-07-12 10:22:00,122.0,122.01,121.99,121.99,537600000.0
2007-07-12 10:23:00,122.0,122.0,122.0,122.0,537600000.0
2007-07-12 10:24:00,121.99,122.02,121.99,122.0,815100008.0
2007-07-12 10:25:00,121.995,122.01,121.995,122.01,815100008.0
2007-07-12 10:26:00,122.0,122.01,122.0,122.0,1515699996.0
2007-07-12 10:27:00,122.01,122.06,122.01,122.06,1515699996.0
2007-07-12 10:28:00,122.05,122.08,122.05,122.07,1515699996.0
2007-07-12 10:29:00,122.08,122.08,122.06,122.06,1515699996.0
2007-07-12 10:30:00,122.07,122.08,122.06,122.08,1515699996.0
2007-07-12 10:31:00,122.07,122.07,122.04,122.05,1515699996.0
2007-07-12 10:32:00,122.05,122.05,122.04,122.05,1515699996.0
2007-07-12 10:33:00,122.04,122.06,122.04,122.05,1883000000.0
2007-07-12 10:34:00,122.06,122.07,122.04,122.06,1883000000.0
2007-07-12 10:35:00,122.07,122.08,122.05,122.07,1883000000.0
2007-07-12 10:37:00,122.08,122.09,122.06,122.09,1883000000.0
2007-07-12 10:38:00,122.1,122.14,122.09,122.11,1883000000.0
2007-07-12 10:39:00,122.1,122.12,122.08,122.09,1883000000.0
2007-07-12 10:40:00,122.08,122.08,122.05,122.05,1883000000.0
2007-07-12 10:41:00,122.06,122.06,122.05,122.06,1883000000.0
2007-07-12 10:42:00,122.08,122.08,122.06,122.07,1883000000.0
2007-07-12 10:43:00,122.075,122.09,122.075,122.08,1883000000.0
2007-07-12 10:44:00,122.07,122.07,122.05,122.05,1549299991.0
2007-07-12 10:45:00,122.06,122.06,122.05,122.06,1549299991.0
2007-07-12 10:46:00,122.07,122.07,122.06,122.06,1549299991.0
2007-07-12 10:47:00,122.07,122.07,122.05,122.06,1549299991.0
2007-07-12 10:48:00,122.06,122.07,122.06,122.06,194100000.0
2007-07-12 10:49:00,122.06,122.06,122.05,122.05,209599998.0
2007-07-12 10:50:00,122.05,122.05,121.99,122.05,1340799992.0
2007-07-12 10:51:00,122.04,122.04,122.01,122.01,1340799992.0
2007-07-12 10:52:00,121.99,122.0,121.97,121.99,1340799992.0
2007-07-12 10:53:00,121.98,122.02,121.98,122.01,1340799992.0
2007-07-12 10:54:00,121.99,122.01,121.99,122.0,1340799992.0
2007-07-12 10:55:00,122.01,122.02,121.99,122.01,1340799992.0
2007-07-12 10:56:00,122.0,122.05,122.0,122.05,1340799992.0
2007-07-12 10:57:00,122.06,122.06,122.03,122.03,1340799992.0
2007-07-12 10:58:00,122.04,122.04,122.01,122.03,1340799992.0
2007-07-12 10:59:00,122.02,122.02,122.01,122.02,1340799992.0
2007-07-12 11:00:00,122.01,122.02,122.0,122.01,1340799992.0
2007-07-12 11:01:00,122.02,122.03,122.01,122.02,1340799992.0
2007-07-12 11:02:00,122.03,122.03,122.02,122.03,1340799992.0
2007-07-12 11:03:00,122.02,122.03,122.02,122.02,1340799992.0
2007-07-12 11:04:00,122.03,122.06,122.03,122.06,1340799992.0
2007-07-12 11:05:00,122.06,122.06,122.035,122.04,2051500002.0
2007-07-12 11:06:00,122.05,122.06,122.04,122.04,1771700001.0
2007-07-12 11:07:00,122.05,122.07,122.04,122.06,1771700001.0
2007-07-12 11:08:00,122.05,122.05,122.04,122.04,1771700001.0
2007-07-12 11:09:00,122.03,122.03,122.01,122.02,1771700001.0
2007-07-12 11:10:00,122.01,122.02,122.0,122.0,1771700001.0
2007-07-12 11:11:00,121.99,122.0,121.99,122.0,1771700001.0
2007-07-12 11:12:00,122.01,122.03,122.0,122.03,1771700001.0
2007-07-12 11:13:00,122.04,122.06,122.04,122.06,1771700001.0
2007-07-12 11:14:00,122.05,122.06,122.05,122.06,1771700001.0
2007-07-12 11:15:00,122.05,122.07,122.05,122.06,1771700001.0
2007-07-12 11:16:00,122.08,122.09,122.07,122.08,1771700001.0
2007-07-12 11:17:00,122.07,122.08,122.06,122.07,1771700001.0
2007-07-12 11:18:00,122.07,122.07,122.04,122.05,1771700001.0
2007-07-12 11:19:00,122.04,122.08,122.04,122.07,1124199995.0
2007-07-12 11:20:00,122.075,122.08,122.06,122.07,1124199995.0
2007-07-12 11:21:00,122.07,122.07,122.06,122.06,1422700008.0
2007-07-12 11:22:00,122.06,122.08,122.06,122.08,1989899998.0
2007-07-12 11:23:00,122.07,122.09,122.06,122.07,2091099991.0
2007-07-12 11:24:00,122.07,122.07,122.06,122.07,2091099991.0
2007-07-12 11:25:00,122.07,122.08,122.065,122.065,934300017.0
2007-07-12 11:26:00,122.065,122.08,122.065,122.08,1110299998.0
2007-07-12 11:27:00,122.08,122.08,122.055,122.055,1027599993.0
2007-07-12 11:28:00,122.06,122.06,122.055,122.06,758999998.0
2007-07-12 11:29:00,122.07,122.07,122.05,122.05,2129199996.0
2007-07-12 11:30:00,122.04,122.05,122.01,122.05,2129199996.0
2007-07-12 11:31:00,122.04,122.05,122.04,122.05,2129199996.0
2007-07-12 11:32:00,122.04,122.07,122.04,122.07,2129199996.0
2007-07-12 11:33:00,122.07,122.07,122.06,122.07,771800000.0
2007-07-12 11:34:00,122.07,122.07,122.06,122.07,1062799998.0
2007-07-12 11:35:00,122.07,122.07,122.07,122.07,434199993.0
2007-07-12 11:36:00,122.07,122.07,122.065,122.07,602400000.0
2007-07-12 11:37:00,122.07,122.09,122.07,122.09,1526200003.0
2007-07-12 11:38:00,122.08,122.12,122.07,122.1,1526200003.0
2007-07-12 11:39:00,122.11,122.16,122.11,122.13,1526200003.0
2007-07-12 11:40:00,122.14,122.15,122.12,122.15,1526200003.0
2007-07-12 11:41:00,122.16,122.18,122.16,122.17,1526200003.0
2007-07-12 11:42:00,122.16,122.17,122.15,122.16,1526200003.0
2007-07-12 11:43:00,122.15,122.16,122.15,122.15,1526200003.0
2007-07-12 11:44:00,122.14,122.15,122.13,122.15,1526200003.0
2007-07-12 11:45:00,122.14,122.17,122.14,122.15,1716699985.0
2007-07-12 11:46:00,122.16,122.17,122.16,122.16,1716699985.0
2007-07-12 11:47:00,122.17,122.18,122.15,122.15,1652199995.0
2007-07-12 11:48:00,122.145,122.145,122.13,122.14,1652199995.0
2007-07-12 11:49:00,122.14,122.14,122.13,122.14,2020899993.0
2007-07-12 11:50:00,122.14,122.14,122.12,122.12,1888100009.0
2007-07-12 11:51:00,122.13,122.135,122.12,122.13,1888100009.0
2007-07-12 11:52:00,122.12,122.13,122.11,122.12,1116399996.0
2007-07-12 11:53:00,122.13,122.13,122.13,122.13,1116399996.0
2007-07-12 11:54:00,122.13,122.14,122.125,122.13,1116399996.0
2007-07-12 11:55:00,122.12,122.14,122.12,122.12,934700000.0
2007-07-12 11:56:00,122.13,122.13,122.12,122.12,934700000.0
2007-07-12 11:57:00,122.13,122.13,122.12,122.12,934700000.0
2007-07-12 11:58:00,122.13,122.13,122.12,122.12,934700000.0
2007-07-12 11:59:00,122.13,122.13,122.12,122.12,934700000.0
2007-07-12 12:00:00,122.115,122.12,122.11,122.12,934700000.0
2007-07-12 12:01:00,122.11,122.12,122.11,122.11,751550003.0
2007-07-12 12:02:00,122.11,122.12,122.105,122.105,751550003.0
2007-07-12 12:03:00,122.11,122.11,122.105,122.11,333700005.0
2007-07-12 12:04:00,122.105,122.11,122.105,122.105,372100008.0
2007-07-12 12:05:00,122.1,122.11,122.09,122.11,179600003.0
2007-07-12 12:06:00,122.11,122.11,122.11,122.11,179600003.0
2007-07-12 12:07:00,122.11,122.11,122.11,122.11,138100003.0
2007-07-12 12:08:00,122.105,122.11,122.1,122.11,1828600034.0
2007-07-12 12:09:00,122.09,122.11,122.09,122.11,2054900049.0
2007-07-12 12:10:00,122.1,122.12,122.1,122.11,2054900049.0
2007-07-12 12:11:00,122.12,122.12,122.11,122.12,2054900049.0
2007-07-12 12:12:00,122.13,122.14,122.12,122.13,1360599971.0
2007-07-12 12:13:00,122.14,122.18,122.14,122.17,1360599971.0
2007-07-12 12:14:00,122.18,122.19,122.16,122.18,1360599971.0
2007-07-12 12:15:00,122.17,122.19,122.17,122.19,1360599971.0
2007-07-12 12:16:00,122.18,122.18,122.17,122.18,1360599971.0
2007-07-12 12:17:00,122.19,122.19,122.18,122.18,1360599971.0
2007-07-12 12:18:00,122.17,122.18,122.15,122.16,1360599971.0
2007-07-12 12:19:00,122.15,122.16,122.15,122.16,1360599971.0
2007-07-12 12:20:00,122.16,122.16,122.15,122.16,1360599971.0
2007-07-12 12:21:00,122.16,122.16,122.145,122.15,628299996.0
2007-07-12 12:22:00,122.16,122.16,122.14,122.14,821100014.0
2007-07-12 12:23:00,122.14,122.14,122.14,122.14,821100014.0
2007-07-12 12:24:00,122.13,122.14,122.12,122.12,1404899996.0
2007-07-12 12:25:00,122.13,122.13,122.11,122.11,1404899996.0
2007-07-12 12:26:00,122.13,122.13,122.11,122.12,1404899996.0
2007-07-12 12:27:00,122.12,122.12,122.11,122.115,1595899993.0
2007-07-12 12:28:00,122.11,122.11,122.09,122.1,1192799989.0
2007-07-12 12:29:00,122.11,122.11,122.09,122.09,1192799989.0
2007-07-12 12:30:00,122.1,122.11,122.1,122.11,1192799989.0
2007-07-12 12:31:00,122.12,122.14,122.12,122.14,752400003.0
2007-07-12 12:32:00,122.14,122.14,122.125,122.13,752400003.0
2007-07-12 12:33:00,122.125,122.14,122.125,122.14,1099800010.0
2007-07-12 12:34:00,122.14,122.14,122.12,122.13,1508900024.0
2007-07-12 12:35:00,122.12,122.13,122.12,122.13,1508900024.0
2007-07-12 12:36:00,122.13,122.13,122.13,122.13,1508900024.0
2007-07-12 12:37:00,122.13,122.13,122.125,122.125,1269500026.0
2007-07-12 12:38:00,122.13,122.13,122.125,122.13,314000002.0
2007-07-12 12:39:00,122.13,122.13,122.12,122.13,561699993.0
2007-07-12 12:40:00,122.13,122.14,122.13,122.14,766399997.0
2007-07-12 12:41:00,122.14,122.14,122.12,122.12,862399997.0
2007-07-12 12:42:00,122.115,122.12,122.1,122.1,1738179996.0
2007-07-12 12:43:00,122.1,122.1,122.09,122.09,1747999979.0
2007-07-12 12:44:00,122.1,122.12,122.09,122.1,1747999979.0
2007-07-12 12:45:00,122.11,122.11,122.09,122.11,1747999979.0
2007-07-12 12:46:00,122.11,122.11,122.1,122.11,1659999990.0
2007-07-12 12:47:00,122.11,122.13,122.105,122.13,637200003.0
2007-07-12 12:48:00,122.13,122.14,122.125,122.14,1360900003.0
2007-07-12 12:49:00,122.14,122.14,122.12,122.12,1756200002.0
2007-07-12 12:50:00,122.12,122.14,122.12,122.13,1871300031.0
2007-07-12 12:51:00,122.14,122.14,122.13,122.13,1347600005.0
2007-07-12 12:52:00,122.12,122.12,122.11,122.12,1347600005.0
2007-07-12 12:53:00,122.115,122.13,122.115,122.13,1347600005.0
2007-07-12 12:54:00,122.13,122.13,122.11,122.11,733500005.0
2007-07-12 12:55:00,122.11,122.12,122.09,122.09,1382300019.0
2007-07-12 12:56:00,122.08,122.09,122.05,122.06,1382300019.0
2007-07-12 12:57:00,122.07,122.09,122.06,122.06,1382300019.0
2007-07-12 12:58:00,122.07,122.07,122.065,122.07,1382300019.0
2007-07-12 12:59:00,122.06,122.09,122.06,122.09,2039200020.0
2007-07-12 13:00:00,122.08,122.09,122.05,122.06,2039200020.0
2007-07-12 13:01:00,122.05,122.08,122.04,122.06,2039200020.0
2007-07-12 13:02:00,122.07,122.07,122.06,122.06,2039200020.0
2007-07-12 13:03:00,122.07,122.07,122.05,122.07,2039200020.0
2007-07-12 13:04:00,122.07,122.07,122.05,122.055,2039200020.0
2007-07-12 13:05:00,122.06,122.06,122.05,122.06,1916100007.0
2007-07-12 13:06:00,122.05,122.06,122.02,122.02,1955800022.0
2007-07-12 13:08:00,122.02,122.03,122.02,122.03,1955800022.0
2007-07-12 13:10:00,122.06,122.07,122.05,122.07,896700005.0
2007-07-12 13:11:00,122.08,122.1,122.08,122.09,896700005.0
2007-07-12 13:12:00,122.1,122.1,122.09,122.1,896700005.0
2007-07-12 13:13:00,122.08,122.08,122.07,122.07,2141199985.0
2007-07-12 13:14:00,122.08,122.08,122.07,122.08,2141199985.0
2007-07-12 13:15:00,122.07,122.08,122.07,122.08,2141199985.0
2007-07-12 13:16:00,122.08,122.09,122.075,122.085,2141199985.0
2007-07-12 13:17:00,122.08,122.09,122.08,122.085,1388400005.0
2007-07-12 13:18:00,122.09,122.11,122.09,122.1,765300018.0
2007-07-12 13:19:00,122.11,122.12,122.11,122.12,765300018.0
2007-07-12 13:20:00,122.1,122.11,122.1,122.1,1779400005.0
2007-07-12 13:21:00,122.11,122.11,122.1,122.11,1779400005.0
2007-07-12 13:22:00,122.115,122.115,122.1,122.1,1779400005.0
2007-07-12 13:23:00,122.1,122.1,122.08,122.085,1075100004.0
2007-07-12 13:24:00,122.09,122.1,122.09,122.1,564399999.0
2007-07-12 13:25:00,122.11,122.115,122.095,122.11,564399999.0
2007-07-12 13:26:00,122.105,122.13,122.105,122.13,500400001.0
2007-07-12 13:27:00,122.13,122.13,122.12,122.12,1231900012.0
2007-07-12 13:28:00,122.11,122.13,122.11,122.13,1231900012.0
2007-07-12 13:29:00,122.14,122.15,122.12,122.12,1231900012.0
2007-07-12 13:30:00,122.13,122.13,122.11,122.12,1231900012.0
2007-07-12 13:31:00,122.12,122.12,122.115,122.12,685700009.0
2007-07-12 13:32:00,122.1,122.11,122.1,122.11,1380000007.0
2007-07-12 13:33:00,122.11,122.11,122.1,122.11,1380000007.0
2007-07-12 13:34:00,122.11,122.115,122.11,122.11,208400001.0
2007-07-12 13:35:00,122.09,122.1,122.09,122.1,2112200000.0
2007-07-12 13:36:00,122.09,122.1,122.08,122.09,2112200000.0
2007-07-12 13:37:00,122.1,122.1,122.08,122.09,2112200000.0
2007-07-12 13:38:00,122.08,122.1,122.08,122.09,2112200000.0
2007-07-12 13:39:00,122.1,122.1,122.075,122.09,2112200000.0
2007-07-12 13:40:00,122.09,122.1,122.09,122.09,1579100004.0
2007-07-12 13:41:00,122.08,122.14,122.07,122.12,1579100004.0
2007-07-12 13:42:00,122.13,122.14,122.12,122.14,1579100004.0
2007-07-12 13:43:00,122.13,122.13,122.12,122.12,1579100004.0
2007-07-12 13:44:00,122.13,122.15,122.125,122.145,1579100004.0
2007-07-12 13:45:00,122.14,122.15,122.135,122.14,795500012.0
2007-07-12 13:46:00,122.12,122.14,122.12,122.13,681700002.0
2007-07-12 13:47:00,122.14,122.15,122.13,122.13,681700002.0
2007-07-12 13:48:00,122.14,122.15,122.14,122.15,681700002.0
2007-07-12 13:49:00,122.15,122.16,122.15,122.15,2125300005.0
2007-07-12 13:50:00,122.16,122.16,122.15,122.16,2125300005.0
2007-07-12 13:51:00,122.15,122.15,122.13,122.15,2125300005.0
2007-07-12 13:52:00,122.16,122.16,122.14,122.14,2125300005.0
2007-07-12 13:53:00,122.15,122.15,122.14,122.14,2125300005.0
2007-07-12 13:54:00,122.145,122.15,122.135,122.15,2125300005.0
2007-07-12 13:55:00,122.14,122.16,122.14,122.16,1999300008.0
2007-07-12 13:56:00,122.16,122.16,122.15,122.16,601500003.0
2007-07-12 13:57:00,122.14,122.15,122.14,122.14,1589099980.0
2007-07-12 13:58:00,122.15,122.15,122.14,122.14,1589099980.0
2007-07-12 13:59:00,122.15,122.15,122.14,122.15,1589099980.0
2007-07-12 14:00:00,122.15,122.15,122.11,122.11,2143100009.0
2007-07-12 14:01:00,122.12,122.13,122.12,122.13,2143100009.0
2007-07-12 14:02:00,122.12,122.12,122.11,122.11,533500002.0
2007-07-12 14:03:00,122.115,122.13,122.115,122.12,533500002.0
2007-07-12 14:04:00,122.12,122.13,122.11,122.13,892300001.0
2007-07-12 14:05:00,122.13,122.13,122.11,122.12,1616100016.0
2007-07-12 14:06:00,122.12,122.13,122.115,122.13,1207800008.0
2007-07-12 14:07:00,122.11,122.12,122.11,122.11,1488399995.0
2007-07-12 14:08:00,122.12,122.12,122.11,122.11,1488399995.0
2007-07-12 14:09:00,122.12,122.13,122.11,122.12,1488399995.0
2007-07-12 14:10:00,122.13,122.13,122.12,122.12,1488399995.0
2007-07-12 14:11:00,122.12,122.13,122.11,122.12,700299993.0
2007-07-12 14:12:00,122.12,122.12,122.115,122.12,700299993.0
2007-07-12 14:13:00,122.12,122.12,122.12,122.12,500500018.0
2007-07-12 14:14:00,122.12,122.12,122.11,122.12,408700010.0
2007-07-12 14:15:00,122.11,122.12,122.1,122.1,408700010.0
2007-07-12 14:16:00,122.09,122.1,122.09,122.1,408700010.0
2007-07-12 14:17:00,122.11,122.11,122.11,122.11,408700010.0
2007-07-12 14:18:00,122.12,122.12,122.115,122.115,408700010.0
2007-07-12 14:19:00,122.115,122.12,122.115,122.12,884800025.0
2007-07-12 14:20:00,122.12,122.12,122.12,122.12,1762800001.0
2007-07-12 14:21:00,122.13,122.14,122.11,122.12,1762800001.0
2007-07-12 14:22:00,122.12,122.13,122.115,122.115,1762800001.0
2007-07-12 14:23:00,122.11,122.14,122.11,122.13,1592099998.0
2007-07-12 14:24:00,122.14,122.16,122.135,122.145,1592099998.0
2007-07-12 14:25:00,122.15,122.15,122.14,122.15,1155700002.0
2007-07-12 14:26:00,122.14,122.15,122.14,122.14,1155700002.0
2007-07-12 14:27:00,122.15,122.155,122.15,122.15,1155700002.0
2007-07-12 14:28:00,122.15,122.17,122.14,122.17,2095199999.0
2007-07-12 14:29:00,122.16,122.19,122.14,122.15,1843799989.0
2007-07-12 14:30:00,122.16,122.16,122.14,122.16,1843799989.0
2007-07-12 14:31:00,122.17,122.17,122.16,122.16,1843799989.0
2007-07-12 14:32:00,122.17,122.17,122.13,122.14,1843799989.0
2007-07-12 14:33:00,122.13,122.16,122.13,122.15,1843799989.0
2007-07-12 14:34:00,122.14,122.18,122.14,122.18,1843799989.0
2007-07-12 14:35:00,122.17,122.24,122.17,122.22,1843799989.0
2007-07-12 14:36:00,122.21,122.23,122.19,122.19,1843799989.0
2007-07-12 14:37:00,122.18,122.18,122.16,122.18,1843799989.0
2007-07-12 14:38:00,122.17,122.18,122.16,122.16,1843799989.0
2007-07-12 14:39:00,122.17,122.17,122.15,122.16,1843799989.0
2007-07-12 14:40:00,122.17,122.17,122.15,122.16,1843799989.0
2007-07-12 14:41:00,122.17,122.17,122.16,122.16,1843799989.0
2007-07-12 14:42:00,122.18,122.2,122.17,122.2,1843799989.0
2007-07-12 14:43:00,122.2,122.25,122.2,122.24,2075900020.0
2007-07-12 14:44:00,122.23,122.26,122.23,122.24,2075900020.0
2007-07-12 14:45:00,122.25,122.26,122.23,122.23,2075900020.0
2007-07-12 14:46:00,122.22,122.22,122.19,122.2,2075900020.0
2007-07-12 14:47:00,122.22,122.23,122.21,122.21,2075900020.0
2007-07-12 14:48:00,122.22,122.22,122.21,122.22,2075900020.0
2007-07-12 14:49:00,122.23,122.23,122.21,122.22,2075900020.0
2007-07-12 14:50:00,122.22,122.26,122.21,122.26,1616800002.0
2007-07-12 14:51:00,122.25,122.3,122.25,122.29,1616800002.0
2007-07-12 14:52:00,122.3,122.33,122.29,122.31,1616800002.0
2007-07-12 14:53:00,122.32,122.35,122.31,122.31,1616800002.0
2007-07-12 14:54:00,122.32,122.32,122.31,122.32,1616800002.0
2007-07-12 14:55:00,122.33,122.36,122.33,122.34,1616800002.0
2007-07-12 14:56:00,122.35,122.35,122.3,122.31,1616800002.0
2007-07-12 14:57:00,122.3,122.32,122.3,122.31,1616800002.0
2007-07-12 14:58:00,122.32,122.33,122.31,122.33,1616800002.0
2007-07-12 14:59:00,122.34,122.34,122.31,122.33,1616800002.0
2007-07-12 15:00:00,122.34,122.35,122.33,122.34,1616800002.0
2007-07-12 15:01:00,122.35,122.37,122.34,122.35,1616800002.0
2007-07-12 15:02:00,122.34,122.41,122.34,122.41,1616800002.0
2007-07-12 15:03:00,122.42,122.48,122.41,122.46,1616800002.0
2007-07-12 15:04:00,122.45,122.46,122.44,122.45,1616800002.0
2007-07-12 15:05:00,122.46,122.46,122.43,122.44,1616800002.0
2007-07-12 15:06:00,122.43,122.44,122.41,122.43,1083500007.0
2007-07-12 15:07:00,122.42,122.43,122.42,122.43,1083500007.0
2007-07-12 15:08:00,122.42,122.42,122.38,122.39,1083500007.0
2007-07-12 15:09:00,122.4,122.4,122.37,122.37,1083500007.0
2007-07-12 15:10:00,122.36,122.37,122.35,122.35,1083500007.0
2007-07-12 15:11:00,122.36,122.37,122.35,122.35,1083500007.0
2007-07-12 15:12:00,122.34,122.37,122.34,122.36,1083500007.0
2007-07-12 15:13:00,122.37,122.4,122.36,122.39,1083500007.0
2007-07-12 15:14:00,122.38,122.38,122.37,122.38,1083500007.0
2007-07-12 15:15:00,122.37,122.38,122.37,122.38,1083500007.0
2007-07-12 15:16:00,122.36,122.37,122.34,122.35,1083500007.0
2007-07-12 15:17:00,122.34,122.35,122.31,122.32,1083500007.0
2007-07-12 15:18:00,122.33,122.34,122.31,122.33,1083500007.0
2007-07-12 15:19:00,122.34,122.34,122.32,122.32,1083500007.0
2007-07-12 15:20:00,122.33,122.34,122.32,122.34,1083500007.0
2007-07-12 15:21:00,122.35,122.35,122.33,122.34,1083500007.0
2007-07-12 15:22:00,122.33,122.35,122.33,122.34,1083500007.0
2007-07-12 15:23:00,122.33,122.34,122.33,122.33,1083500007.0
2007-07-12 15:24:00,122.32,122.35,122.32,122.35,1083500007.0
2007-07-12 15:25:00,122.36,122.36,122.32,122.32,1083500007.0
2007-07-12 15:26:00,122.33,122.34,122.32,122.34,1083500007.0
2007-07-12 15:27:00,122.33,122.36,122.33,122.36,1083500007.0
2007-07-12 15:28:00,122.35,122.37,122.35,122.36,1083500007.0
2007-07-12 15:29:00,122.37,122.37,122.34,122.34,1083500007.0
2007-07-12 15:30:00,122.35,122.36,122.35,122.36,1083500007.0
2007-07-12 15:31:00,122.37,122.37,122.36,122.36,1083500007.0
2007-07-12 15:32:00,122.37,122.4,122.36,122.4,1083500007.0
2007-07-12 15:33:00,122.39,122.42,122.39,122.39,1083500007.0
2007-07-12 15:34:00,122.38,122.41,122.38,122.39,1083500007.0
2007-07-12 15:35:00,122.38,122.38,122.36,122.38,1083500007.0
2007-07-12 15:36:00,122.37,122.38,122.36,122.36,1083500007.0
2007-07-12 15:37:00,122.37,122.37,122.36,122.37,1083500007.0
2007-07-12 15:38:00,122.38,122.39,122.37,122.38,1083500007.0
2007-07-12 15:39:00,122.37,122.37,122.37,122.37,1083500007.0
2007-07-12 15:40:00,122.38,122.41,122.37,122.41,1083500007.0
2007-07-12 15:41:00,122.4,122.4,122.38,122.39,1083500007.0
2007-07-12 15:42:00,122.38,122.42,122.38,122.41,1083500007.0
2007-07-12 15:43:00,122.4,122.41,122.4,122.4,1083500007.0
2007-07-12 15:44:00,122.41,122.42,122.4,122.42,1083500007.0
2007-07-12 15:45:00,122.43,122.45,122.42,122.44,1083500007.0
2007-07-12 15:46:00,122.45,122.45,122.43,122.45,1083500007.0
2007-07-12 15:47:00,122.46,122.46,122.4,122.41,1083500007.0
2007-07-12 15:48:00,122.4,122.42,122.38,122.41,1083500007.0
2007-07-12 15:49:00,122.4,122.41,122.39,122.4,1083500007.0
2007-07-12 15:50:00,122.39,122.42,122.37,122.41,1083500007.0
2007-07-12 15:51:00,122.4,122.4,122.38,122.39,1083500007.0
2007-07-12 15:52:00,122.4,122.4,122.38,122.4,1083500007.0
2007-07-12 15:53:00,122.39,122.42,122.39,122.42,1083500007.0
2007-07-12 15:54:00,122.44,122.45,122.42,122.43,1083500007.0
2007-07-12 15:55:00,122.42,122.45,122.42,122.45,1083500007.0
2007-07-12 15:56:00,122.44,122.45,122.43,122.44,1083500007.0
2007-07-12 15:57:00,122.445,122.46,122.44,122.46,1083500007.0
2007-07-12 15:58:00,122.46,122.46,122.45,122.46,1607300005.0
2007-07-12 15:59:00,122.44,122.45,122.43,122.43,2011500010.0
2007-07-12 16:00:00,122.44,122.46,122.43,122.46,2011500010.0
2007-07-12 16:01:00,122.47,122.51,122.44,122.45,2011500010.0
2007-07-12 16:02:00,122.46,122.46,122.42,122.42,2011500010.0
2007-07-12 16:03:00,122.41,122.43,122.41,122.42,2011500010.0
2007-07-12 16:04:00,122.43,122.43,122.41,122.41,2011500010.0
2007-07-12 16:05:00,122.4,122.4,122.39,122.39,2011500010.0
2007-07-12 16:06:00,122.38,122.4,122.37,122.38,2011500010.0
2007-07-12 16:07:00,122.39,122.39,122.37,122.37,2011500010.0
2007-07-12 16:08:00,122.38,122.38,122.35,122.36,2011500010.0
2007-07-12 16:09:00,122.37,122.39,122.37,122.39,2011500010.0
2007-07-12 16:10:00,122.4,122.42,122.39,122.39,2011500010.0
2007-07-12 16:11:00,122.4,122.42,122.4,122.41,2011500010.0
2007-07-12 16:12:00,122.42,122.44,122.41,122.44,2011500010.0
2007-07-12 16:13:00,122.45,122.45,122.43,122.44,2011500010.0
2007-07-12 16:14:00,122.45,122.46,122.43,122.46,2011500010.0
2007-07-12 16:15:00,122.45,122.46,122.45,122.45,2011500010.0
2007-07-12 16:16:00,122.44,122.45,122.44,122.44,2011500010.0
2007-07-12 16:17:00,122.45,122.46,122.435,122.45,2011500010.0
2007-07-12 16:18:00,122.44,122.44,122.43,122.43,1447199995.0
2007-07-12 16:19:00,122.44,122.44,122.43,122.43,1447199995.0
2007-07-12 16:20:00,122.42,122.43,122.42,122.43,1447199995.0
2007-07-12 16:21:00,122.44,122.44,122.43,122.44,1447199995.0
2007-07-12 16:22:00,122.43,122.44,122.42,122.42,1447199995.0
2007-07-12 16:23:00,122.41,122.42,122.4,122.4,1447199995.0
2007-07-12 16:24:00,122.39,122.42,122.38,122.41,1447199995.0
2007-07-12 16:25:00,122.4,122.41,122.39,122.4,1447199995.0
2007-07-12 16:26:00,122.41,122.41,122.39,122.39,1447199995.0
2007-07-12 16:27:00,122.4,122.41,122.4,122.4,1447199995.0
2007-07-12 16:28:00,122.41,122.41,122.4,122.4,1447199995.0
2007-07-12 16:29:00,122.41,122.42,122.4,122.41,1447199995.0
2007-07-12 16:30:00,122.4,122.42,122.4,122.42,1447199995.0
2007-07-12 16:31:00,122.43,122.45,122.425,122.44,1447199995.0
2007-07-12 16:32:00,122.44,122.46,122.44,122.45,1806000002.0
2007-07-12 16:33:00,122.46,122.46,122.42,122.44,1806000002.0
2007-07-12 16:34:00,122.45,122.48,122.445,122.48,1806000002.0
2007-07-12 16:35:00,122.48,122.49,122.47,122.49,1437800003.0
2007-07-12 16:36:00,122.52,122.53,122.44,122.44,1437800003.0
2007-07-12 16:37:00,122.45,122.45,122.44,122.45,1437800003.0
2007-07-12 16:38:00,122.46,122.48,122.46,122.48,1437800003.0
2007-07-12 16:39:00,122.47,122.48,122.43,122.44,1437800003.0
2007-07-12 16:40:00,122.45,122.46,122.44,122.46,1437800003.0
2007-07-12 16:41:00,122.45,122.46,122.43,122.43,1437800003.0
2007-07-12 16:42:00,122.44,122.48,122.44,122.47,1437800003.0
2007-07-12 16:43:00,122.46,122.46,122.42,122.42,1437800003.0
2007-07-12 16:44:00,122.41,122.42,122.4,122.41,1437800003.0
2007-07-12 16:45:00,122.4,122.41,122.39,122.41,1437800003.0
2007-07-12 16:46:00,122.42,122.44,122.41,122.44,1437800003.0
2007-07-12 16:47:00,122.43,122.44,122.42,122.43,1437800003.0
2007-07-12 16:48:00,122.44,122.45,122.43,122.43,1437800003.0
2007-07-12 16:49:00,122.44,122.46,122.44,122.45,1437800003.0
2007-07-12 16:50:00,122.46,122.46,122.43,122.43,1437800003.0
2007-07-12 16:51:00,122.44,122.46,122.43,122.45,1437800003.0
2007-07-12 16:52:00,122.46,122.46,122.46,122.46,1437800003.0
2007-07-12 16:53:00,122.47,122.48,122.45,122.45,1437800003.0
2007-07-12 16:54:00,122.46,122.47,122.45,122.45,1437800003.0
2007-07-12 16:55:00,122.46,122.46,122.44,122.44,1437800003.0
2007-07-12 16:56:00,122.45,122.45,122.44,122.44,1437800003.0
2007-07-12 16:57:00,122.45,122.45,122.44,122.44,1437800003.0
2007-07-12 16:58:00,122.45,122.47,122.45,122.455,1437800003.0
2007-07-12 16:59:00,122.44,122.44,122.42,122.44,1384700004.0
2007-07-12 17:00:00,122.43,122.44,122.42,122.42,1384700004.0
2007-07-12 17:01:00,122.41,122.46,122.41,122.46,1384700004.0
2007-07-12 17:02:00,122.45,122.46,122.44,122.45,1384700004.0
2007-07-12 17:03:00,122.44,122.44,122.43,122.43,1384700004.0
2007-07-12 17:04:00,122.44,122.44,122.35,122.35,1384700004.0
2007-07-12 17:05:00,122.36,122.39,122.35,122.38,1384700004.0
2007-07-12 17:06:00,122.39,122.39,122.37,122.37,1384700004.0
2007-07-12 17:07:00,122.38,122.38,122.37,122.37,1384700004.0
2007-07-12 17:08:00,122.39,122.4,122.39,122.39,1384700004.0
2007-07-12 17:09:00,122.39,122.41,122.38,122.41,247600008.0
2007-07-12 17:10:00,122.4,122.41,122.39,122.4,247600008.0
2007-07-12 17:11:00,122.4,122.4,122.39,122.39,247600008.0
2007-07-12 17:12:00,122.38,122.39,122.37,122.39,934400014.0
2007-07-12 17:13:00,122.4,122.4,122.4,122.4,934400014.0
2007-07-12 17:14:00,122.39,122.42,122.39,122.41,934400014.0
2007-07-12 17:15:00,122.4,122.44,122.4,122.44,934400014.0
2007-07-12 17:16:00,122.43,122.44,122.43,122.44,934400014.0
2007-07-12 17:17:00,122.43,122.44,122.41,122.43,934400014.0
2007-07-12 17:18:00,122.43,122.43,122.43,122.43,934400014.0
2007-07-12 17:19:00,122.43,122.43,122.42,122.43,1033600025.0
2007-07-12 17:20:00,122.43,122.43,122.425,122.43,1033600025.0
2007-07-12 17:21:00,122.43,122.43,122.425,122.425,180400006.0
2007-07-12 17:22:00,122.425,122.425,122.415,122.415,1467500050.0
2007-07-12 17:23:00,122.42,122.44,122.41,122.44,1830800009.0
2007-07-12 17:24:00,122.43,122.44,122.43,122.43,1830800009.0
2007-07-12 17:25:00,122.44,122.44,122.44,122.44,1830800009.0
2007-07-12 17:26:00,122.43,122.43,122.43,122.43,1830800009.0
2007-07-12 17:27:00,122.44,122.44,122.42,122.42,1830800009.0
2007-07-12 17:28:00,122.43,122.43,122.39,122.39,1830800009.0
2007-07-12 17:29:00,122.4,122.42,122.4,122.41,1830800009.0
2007-07-12 17:30:00,122.42,122.43,122.41,122.42,1830800009.0
2007-07-12 17:31:00,122.43,122.45,122.43,122.44,1830800009.0
2007-07-12 17:32:00,122.45,122.46,122.44,122.46,1830800009.0
2007-07-12 17:33:00,122.47,122.48,122.46,122.47,1830800009.0
2007-07-12 17:34:00,122.49,122.58,122.49,122.56,1830800009.0
2007-07-12 17:35:00,122.55,122.55,122.49,122.49,1830800009.0
2007-07-12 17:36:00,122.48,122.48,122.44,122.47,1830800009.0
2007-07-12 17:37:00,122.48,122.54,122.47,122.54,1830800009.0
2007-07-12 17:38:00,122.53,122.54,122.5,122.51,1830800009.0
2007-07-12 17:39:00,122.53,122.53,122.51,122.52,1830800009.0
2007-07-12 17:40:00,122.5,122.51,122.5,122.51,880500005.0
2007-07-12 17:41:00,122.5,122.5,122.46,122.47,880500005.0
2007-07-12 17:42:00,122.46,122.49,122.46,122.48,880500005.0
2007-07-12 17:43:00,122.49,122.51,122.47,122.5,880500005.0
2007-07-12 17:44:00,122.49,122.55,122.49,122.54,880500005.0
2007-07-12 17:45:00,122.55,122.55,122.51,122.51,880500005.0
2007-07-12 17:46:00,122.52,122.52,122.51,122.51,880500005.0
2007-07-12 17:47:00,122.52,122.52,122.51,122.52,880500005.0
2007-07-12 17:48:00,122.51,122.52,122.5,122.5,880500005.0
2007-07-12 17:49:00,122.49,122.51,122.49,122.51,880500005.0
2007-07-12 17:50:00,122.5,122.51,122.5,122.51,880500005.0
2007-07-12 17:51:00,122.5,122.53,122.5,122.52,880500005.0
2007-07-12 17:52:00,122.53,122.53,122.52,122.52,880500005.0
2007-07-12 17:53:00,122.51,122.52,122.51,122.51,880500005.0
2007-07-12 17:54:00,122.52,122.52,122.51,122.51,880500005.0
2007-07-12 17:55:00,122.52,122.52,122.49,122.5,880500005.0
2007-07-12 17:56:00,122.49,122.5,122.49,122.5,880500005.0
2007-07-12 17:57:00,122.49,122.5,122.49,122.49,880500005.0
2007-07-12 17:58:00,122.48,122.5,122.48,122.49,880500005.0
2007-07-12 17:59:00,122.5,122.51,122.5,122.5,880500005.0
2007-07-12 18:00:00,122.49,122.51,122.49,122.5,880500005.0
2007-07-12 18:01:00,122.51,122.51,122.5,122.51,880500005.0
2007-07-12 18:02:00,122.51,122.52,122.505,122.51,880500005.0
2007-07-12 18:03:00,122.51,122.52,122.51,122.515,208399999.0
2007-07-12 18:04:00,122.5,122.5,122.46,122.46,1020300000.0
2007-07-12 18:05:00,122.47,122.48,122.46,122.46,1020300000.0
2007-07-12 18:06:00,122.47,122.47,122.46,122.47,1020300000.0
2007-07-12 18:07:00,122.46,122.47,122.43,122.43,1020300000.0
2007-07-12 18:08:00,122.44,122.44,122.43,122.44,1020300000.0
2007-07-12 18:09:00,122.445,122.46,122.44,122.455,1020300000.0
2007-07-12 18:10:00,122.455,122.46,122.455,122.46,715700001.0
2007-07-12 18:11:00,122.46,122.47,122.46,122.47,2031400005.0
2007-07-12 18:12:00,122.465,122.48,122.465,122.47,2031400005.0
2007-07-12 18:13:00,122.45,122.45,122.44,122.45,2040299985.0
2007-07-12 18:14:00,122.46,122.5,122.46,122.49,2040299985.0
2007-07-12 18:15:00,122.5,122.52,122.5,122.5,2040299985.0
2007-07-12 18:16:00,122.51,122.51,122.49,122.49,2040299985.0
2007-07-12 18:17:00,122.5,122.51,122.49,122.49,2040299985.0
2007-07-12 18:18:00,122.5,122.51,122.49,122.5,2040299985.0
2007-07-12 18:19:00,122.49,122.5,122.49,122.5,2040299985.0
2007-07-12 18:20:00,122.5,122.5,122.48,122.48,2040299985.0
2007-07-12 18:21:00,122.46,122.47,122.45,122.47,2112900000.0
2007-07-12 18:22:00,122.46,122.47,122.46,122.46,2112900000.0
2007-07-12 18:23:00,122.45,122.46,122.44,122.45,2112900000.0
2007-07-12 18:24:00,122.47,122.47,122.44,122.455,2112900000.0
2007-07-12 18:25:00,122.45,122.45,122.43,122.43,726099986.0
2007-07-12 18:26:00,122.42,122.44,122.42,122.43,726099986.0
2007-07-12 18:27:00,122.445,122.455,122.445,122.455,726099986.0
2007-07-12 18:28:00,122.43,122.43,122.41,122.42,1507999988.0
2007-07-12 18:29:00,122.43,122.44,122.43,122.44,1507999988.0
2007-07-12 18:30:00,122.45,122.45,122.435,122.44,1507999988.0
2007-07-12 18:31:00,122.44,122.46,122.44,122.45,1670699996.0
2007-07-12 18:32:00,122.45,122.45,122.445,122.445,465300004.0
2007-07-12 18:33:00,122.45,122.46,122.44,122.45,1593999996.0
2007-07-12 18:34:00,122.45,122.455,122.43,122.44,1227799998.0
2007-07-12 18:35:00,122.44,122.45,122.43,122.43,1325399999.0
2007-07-12 18:36:00,122.43,122.43,122.42,122.42,565299995.0
2007-07-12 18:37:00,122.43,122.43,122.425,122.425,565299995.0
2007-07-12 18:38:00,122.43,122.43,122.41,122.42,919100005.0
2007-07-12 18:39:00,122.42,122.42,122.4,122.41,1686600006.0
2007-07-12 18:40:00,122.41,122.41,122.395,122.4,1743300011.0
2007-07-12 18:41:00,122.38,122.39,122.35,122.37,2060199978.0
2007-07-12 18:42:00,122.36,122.38,122.36,122.36,2060199978.0
2007-07-12 18:43:00,122.37,122.38,122.365,122.365,2060199978.0
2007-07-12 18:44:00,122.37,122.41,122.37,122.4,1680799991.0
2007-07-12 18:45:00,122.39,122.39,122.37,122.38,1680799991.0
2007-07-12 18:46:00,122.37,122.37,122.36,122.37,1680799991.0
2007-07-12 18:47:00,122.38,122.38,122.38,122.38,1680799991.0
2007-07-12 18:48:00,122.37,122.37,122.36,122.36,1680799991.0
2007-07-12 18:49:00,122.37,122.37,122.37,122.37,1680799991.0
2007-07-12 18:50:00,122.38,122.39,122.38,122.38,1680799991.0
2007-07-12 18:51:00,122.39,122.41,122.39,122.41,1680799991.0
2007-07-12 18:52:00,122.42,122.43,122.41,122.41,1680799991.0
2007-07-12 18:53:00,122.42,122.42,122.4,122.41,1680799991.0
2007-07-12 18:54:00,122.4,122.41,122.4,122.41,1680799991.0
2007-07-12 18:55:00,122.43,122.45,122.42,122.44,1680799991.0
2007-07-12 18:56:00,122.44,122.45,122.435,122.445,1680799991.0
2007-07-12 18:57:00,122.43,122.45,122.43,122.45,1338800020.0
2007-07-12 18:58:00,122.46,122.46,122.43,122.44,1338800020.0
2007-07-12 18:59:00,122.45,122.46,122.44,122.445,1338800020.0
2007-07-12 19:00:00,122.445,122.46,122.44,122.45,2009500035.0
2007-07-12 19:01:00,122.45,122.46,122.44,122.45,1135600023.0
2007-07-12 19:02:00,122.46,122.46,122.45,122.45,1135600023.0
2007-07-12 19:03:00,122.45,122.46,122.445,122.445,1193099991.0
2007-07-12 19:04:00,122.45,122.45,122.43,122.43,2109500008.0
2007-07-12 19:05:00,122.44,122.46,122.44,122.46,2109500008.0
2007-07-12 19:06:00,122.44,122.45,122.42,122.43,1785200005.0
2007-07-12 19:07:00,122.44,122.44,122.41,122.41,1785200005.0
2007-07-12 19:08:00,122.41,122.41,122.39,122.39,1619180011.0
2007-07-12 19:09:00,122.38,122.39,122.37,122.37,1619180011.0
2007-07-12 19:10:00,122.38,122.39,122.38,122.39,1619180011.0
2007-07-12 19:11:00,122.4,122.4,122.39,122.39,1619180011.0
2007-07-12 19:12:00,122.39,122.4,122.39,122.39,1258500022.0
2007-07-12 19:13:00,122.39,122.4,122.385,122.39,1005900011.0
2007-07-12 19:14:00,122.385,122.41,122.385,122.4,1384000021.0
2007-07-12 19:15:00,122.38,122.4,122.38,122.4,1712499969.0
2007-07-12 19:16:00,122.4,122.41,122.39,122.41,1712499969.0
2007-07-12 19:17:00,122.41,122.43,122.41,122.41,1252499998.0
2007-07-12 19:18:00,122.415,122.44,122.41,122.43,1252499998.0
2007-07-12 19:19:00,122.43,122.44,122.41,122.42,1247899989.0
2007-07-12 19:20:00,122.42,122.42,122.4,122.41,77600000.0
2007-07-12 19:21:00,122.42,122.43,122.42,122.43,77600000.0
2007-07-12 19:22:00,122.42,122.43,122.42,122.425,888600018.0
2007-07-12 19:23:00,122.43,122.43,122.43,122.43,120000000.0
2007-07-12 19:24:00,122.42,122.43,122.42,122.42,627399997.0
2007-07-12 19:25:00,122.43,122.43,122.42,122.42,683699994.0
2007-07-12 19:26:00,122.42,122.42,122.4,122.4,872500017.0
2007-07-12 19:27:00,122.41,122.41,122.39,122.39,1523600008.0
2007-07-12 19:28:00,122.39,122.39,122.38,122.39,342399998.0
2007-07-12 19:29:00,122.38,122.39,122.38,122.39,381599999.0
2007-07-12 19:30:00,122.39,122.4,122.38,122.38,1569200011.0
2007-07-12 19:32:00,122.38,122.38,122.37,122.37,1434100038.0
2007-07-12 19:33:00,122.37,122.39,122.37,122.38,412699987.0
2007-07-12 19:34:00,122.39,122.39,122.39,122.39,412699987.0
2007-07-12 19:35:00,122.4,122.4,122.39,122.395,412699987.0
2007-07-12 19:36:00,122.4,122.41,122.4,122.41,1893400015.0
2007-07-12 19:37:00,122.41,122.41,122.4,122.4,1580300014.0
2007-07-12 19:38:00,122.4,122.4,122.4,122.4,375500010.0
2007-07-12 19:39:00,122.4,122.42,122.395,122.41,1561100009.0
2007-07-12 19:40:00,122.41,122.43,122.41,122.42,335500006.0
2007-07-12 19:41:00,122.41,122.43,122.41,122.42,335500006.0
2007-07-12 19:42:00,122.43,122.43,122.4,122.41,335500006.0
2007-07-12 19:43:00,122.42,122.43,122.42,122.43,335500006.0
2007-07-12 19:44:00,122.43,122.43,122.41,122.42,1449899997.0
2007-07-12 19:45:00,122.42,122.43,122.42,122.425,400599994.0
2007-07-12 19:46:00,122.425,122.425,122.4,122.4,1685400005.0
2007-07-12 19:47:00,122.4,122.4,122.4,122.4,157599994.0
2007-07-12 19:48:00,122.4,122.4,122.4,122.4,236399986.0
2007-07-12 19:49:00,122.395,122.4,122.395,122.4,511599997.0
2007-07-12 19:50:00,122.4,122.4,122.4,122.4,205299996.0
2007-07-12 19:51:00,122.41,122.41,122.41,122.41,781999992.0
2007-07-12 19:52:00,122.41,122.43,122.41,122.43,1939900013.0
2007-07-12 19:53:00,122.43,122.43,122.41,122.41,1939900013.0
2007-07-12 19:55:00,122.41,122.42,122.4,122.42,700300004.0
2007-07-12 19:56:00,122.42,122.43,122.42,122.425,700300004.0
2007-07-12 19:57:00,122.425,122.43,122.415,122.42,808999997.0
2007-07-12 19:58:00,122.43,122.43,122.41,122.42,1221900005.0
2007-07-12 19:59:00,122.42,122.43,122.41,122.415,1597899997.0
2007-07-12 20:00:00,122.42,122.43,122.42,122.43,195000000.0
2007-07-12 20:01:00,122.43,122.43,122.43,122.43,344799999.0
2007-07-12 20:02:00,122.43,122.43,122.42,122.42,385900000.0
2007-07-12 20:03:00,122.42,122.42,122.42,122.42,491200016.0
2007-07-12 20:04:00,122.4,122.42,122.4,122.4,1172100022.0
2007-07-12 20:05:00,122.41,122.41,122.39,122.39,1172100022.0
2007-07-12 20:06:00,122.4,122.41,122.4,122.41,1172100022.0
2007-07-12 20:07:00,122.41,122.41,122.395,122.41,2064700010.0
2007-07-12 20:08:00,122.41,122.41,122.37,122.37,2041600011.0
2007-07-12 20:09:00,122.37,122.37,122.36,122.36,1772200012.0
2007-07-12 20:10:00,122.38,122.41,122.37,122.4,1772200012.0
2007-07-12 20:11:00,122.4,122.41,122.395,122.395,1755400023.0
2007-07-12 20:12:00,122.4,122.4,122.38,122.39,1544799992.0
2007-07-12 20:13:00,122.38,122.39,122.365,122.37,1670799974.0
2007-07-12 20:14:00,122.37,122.38,122.365,122.38,900500014.0
2007-07-12 20:15:00,122.36,122.37,122.36,122.36,137299994.0
2007-07-12 20:16:00,122.37,122.37,122.37,122.37,137299994.0
2007-07-12 20:17:00,122.37,122.37,122.36,122.36,456400005.0
2007-07-12 20:18:00,122.365,122.38,122.36,122.38,626300005.0
2007-07-12 20:19:00,122.38,122.38,122.37,122.37,2124500004.0
2007-07-12 20:20:00,122.35,122.39,122.35,122.38,644799998.0
2007-07-12 20:21:00,122.39,122.4,122.38,122.39,644799998.0
2007-07-12 20:22:00,122.4,122.4,122.4,122.4,644799998.0
2007-07-12 20:23:00,122.4,122.4,122.38,122.39,1961700029.0
2007-07-12 20:24:00,122.39,122.4,122.38,122.395,760999994.0
2007-07-12 20:25:00,122.4,122.4,122.395,122.4,422300000.0
2007-07-12 20:26:00,122.4,122.41,122.4,122.4,996500008.0
2007-07-12 20:27:00,122.4,122.4,122.395,122.4,641999999.0
2007-07-12 20:28:00,122.4,122.4,122.4,122.4,1003800004.0
2007-07-12 20:29:00,122.4,122.41,122.4,122.41,389599998.0
2007-07-12 20:30:00,122.41,122.41,122.4,122.4,502900003.0
2007-07-12 20:31:00,122.4,122.4,122.39,122.39,444000001.0
2007-07-12 20:32:00,122.39,122.41,122.39,122.4,968700003.0
2007-07-12 20:33:00,122.4,122.41,122.4,122.4,179900000.0
2007-07-12 20:34:00,122.41,122.41,122.395,122.4,247999998.0
2007-07-12 20:35:00,122.4,122.4,122.39,122.4,553799996.0
2007-07-12 20:36:00,122.39,122.4,122.38,122.39,1485899999.0
2007-07-12 20:37:00,122.39,122.395,122.375,122.38,968099988.0
2007-07-12 20:38:00,122.37,122.39,122.37,122.39,1598500016.0
2007-07-12 20:39:00,122.38,122.39,122.38,122.38,1598500016.0
2007-07-12 20:40:00,122.39,122.39,122.38,122.39,1598500016.0
2007-07-12 20:41:00,122.4,122.42,122.4,122.42,1598500016.0
2007-07-12 20:42:00,122.42,122.42,122.41,122.41,1598200006.0
2007-07-12 20:43:00,122.41,122.43,122.41,122.42,1571899999.0
2007-07-12 20:44:00,122.41,122.43,122.41,122.42,1323000026.0
2007-07-12 20:45:00,122.43,122.43,122.43,122.43,1323000026.0
2007-07-12 20:46:00,122.43,122.43,122.4,122.4,449500001.0
2007-07-12 20:47:00,122.41,122.42,122.41,122.415,449500001.0
2007-07-12 20:48:00,122.41,122.42,122.4,122.4,1040900008.0
2007-07-12 20:49:00,122.415,122.42,122.395,122.4,1040900008.0
2007-07-12 20:50:00,122.41,122.415,122.395,122.415,609899985.0
2007-07-12 20:51:00,122.42,122.42,122.42,122.42,4000000.0
2007-07-12 20:52:00,122.415,122.42,122.415,122.415,20000000.0
2007-07-12 20:53:00,122.42,122.42,122.415,122.415,24800000.0
2007-07-12 20:54:00,122.41,122.41,122.39,122.4,1307000012.0
2007-07-12 20:55:00,122.39,122.4,122.39,122.4,1307000012.0
2007-07-12 20:56:00,122.415,122.43,122.41,122.42,1307000012.0
2007-07-12 20:57:00,122.42,122.42,122.4,122.4,807700002.0
2007-07-12 20:58:00,122.41,122.42,122.41,122.42,807700002.0
2007-07-12 20:59:00,122.415,122.42,122.4,122.41,1295299989.0
2007-07-12 21:00:00,122.39,122.41,122.39,122.4,788500005.0
2007-07-12 21:01:00,122.41,122.43,122.4,122.43,788500005.0
2007-07-12 21:02:00,122.44,122.44,122.42,122.42,788500005.0
2007-07-12 21:03:00,122.43,122.44,122.43,122.43,788500005.0
2007-07-12 21:04:00,122.44,122.44,122.43,122.43,788500005.0
2007-07-12 21:05:00,122.44,122.45,122.44,122.45,451800000.0
2007-07-12 21:06:00,122.45,122.45,122.43,122.43,839000014.0
2007-07-12 21:07:00,122.44,122.45,122.44,122.44,839000014.0
2007-07-12 21:09:00,122.43,122.44,122.43,122.44,1761200000.0
2007-07-12 21:10:00,122.45,122.45,122.44,122.44,1761200000.0
2007-07-12 21:11:00,122.43,122.44,122.43,122.44,1725900003.0
2007-07-12 21:12:00,122.45,122.46,122.45,122.45,1725900003.0
2007-07-12 21:13:00,122.46,122.49,122.45,122.45,1725900003.0
2007-07-12 21:14:00,122.46,122.47,122.46,122.47,1725900003.0
2007-07-12 21:15:00,122.48,122.5,122.47,122.49,1725900003.0
2007-07-12 21:16:00,122.48,122.5,122.48,122.5,1725900003.0
2007-07-12 21:17:00,122.51,122.52,122.51,122.52,1725900003.0
2007-07-12 21:18:00,122.51,122.52,122.5,122.51,1880500029.0
2007-07-12 21:19:00,122.51,122.52,122.5,122.52,1056200008.0
2007-07-12 21:20:00,122.51,122.52,122.5,122.52,887099997.0
2007-07-12 21:21:00,122.52,122.54,122.52,122.53,614899999.0
2007-07-12 21:22:00,122.53,122.53,122.52,122.52,485900011.0
2007-07-12 21:23:00,122.52,122.52,122.52,122.52,560599998.0
2007-07-12 21:24:00,122.52,122.52,122.5,122.5,1696499998.0
2007-07-12 21:25:00,122.5,122.51,122.5,122.51,726400010.0
2007-07-12 21:26:00,122.51,122.51,122.51,122.51,46300000.0
2007-07-12 21:27:00,122.51,122.51,122.49,122.51,1408200018.0
2007-07-12 21:28:00,122.5,122.51,122.5,122.5,1408200018.0
2007-07-12 21:29:00,122.51,122.52,122.505,122.52,1408200018.0
2007-07-12 21:30:00,122.5,122.51,122.5,122.5,1260800002.0
2007-07-12 21:31:00,122.51,122.51,122.5,122.5,1260800002.0
2007-07-12 21:33:00,122.51,122.52,122.51,122.51,1260800002.0
2007-07-12 21:34:00,122.51,122.52,122.51,122.51,2075799994.0
2007-07-12 21:35:00,122.52,122.52,122.5,122.5,2075799994.0
2007-07-12 21:36:00,122.5,122.5,122.49,122.49,1531800009.0
2007-07-12 21:37:00,122.51,122.51,122.48,122.495,1531800009.0
2007-07-12 21:38:00,122.5,122.5,122.495,122.5,944400013.0
2007-07-12 21:39:00,122.495,122.51,122.495,122.495,1455000019.0
2007-07-12 21:40:00,122.5,122.51,122.495,122.505,1622500002.0
2007-07-12 21:41:00,122.51,122.52,122.505,122.51,798499999.0
2007-07-12 21:42:00,122.51,122.52,122.51,122.52,533399988.0
2007-07-12 21:43:00,122.52,122.52,122.5,122.51,1480100007.0
2007-07-12 21:44:00,122.5,122.51,122.5,122.51,215299996.0
2007-07-12 21:45:00,122.51,122.51,122.51,122.51,83600000.0
2007-07-12 21:46:00,122.51,122.51,122.5,122.5,2065400010.0
2007-07-12 21:47:00,122.5,122.5,122.49,122.49,1401900018.0
2007-07-12 21:48:00,122.49,122.49,122.47,122.48,1761299992.0
2007-07-12 21:49:00,122.47,122.49,122.47,122.49,322899997.0
2007-07-12 21:50:00,122.5,122.5,122.495,122.5,322899997.0
2007-07-12 21:51:00,122.5,122.5,122.48,122.5,950800008.0
2007-07-12 21:52:00,122.49,122.49,122.47,122.48,1446400006.0
2007-07-12 21:53:00,122.49,122.49,122.47,122.48,1446400006.0
2007-07-12 21:54:00,122.48,122.49,122.48,122.48,223000000.0
2007-07-12 21:55:00,122.48,122.48,122.47,122.48,1672359999.0
2007-07-12 21:56:00,122.48,122.48,122.47,122.48,439100002.0
2007-07-12 21:57:00,122.47,122.48,122.47,122.48,801400008.0
2007-07-12 21:58:00,122.48,122.48,122.47,122.48,1708200029.0
2007-07-12 21:59:00,122.485,122.5,122.475,122.475,1708200029.0
2007-07-12 22:00:00,122.48,122.49,122.47,122.47,134400002.0
2007-07-12 22:01:00,122.49,122.49,122.48,122.48,134400002.0
2007-07-12 22:02:00,122.48,122.49,122.47,122.48,1564000005.0
2007-07-12 22:03:00,122.46,122.47,122.46,122.46,1688699986.0
2007-07-12 22:04:00,122.48,122.49,122.47,122.48,1688699986.0
2007-07-12 22:05:00,122.48,122.48,122.48,122.48,292000000.0
2007-07-12 22:06:00,122.48,122.49,122.48,122.48,802400005.0
2007-07-12 22:07:00,122.48,122.48,122.48,122.48,120200000.0
2007-07-12 22:08:00,122.48,122.48,122.47,122.47,408800004.0
2007-07-12 22:09:00,122.47,122.48,122.46,122.48,1270700006.0
2007-07-12 22:10:00,122.47,122.48,122.46,122.47,1321800001.0
2007-07-12 22:11:00,122.47,122.48,122.47,122.48,183999996.0
2007-07-12 22:12:00,122.48,122.48,122.46,122.47,1277180016.0
2007-07-12 22:13:00,122.47,122.48,122.47,122.47,832000015.0
2007-07-12 22:14:00,122.48,122.48,122.47,122.48,850900010.0
2007-07-12 22:15:00,122.48,122.48,122.47,122.48,91900000.0
2007-07-12 22:16:00,122.48,122.48,122.47,122.47,599700016.0
2007-07-12 22:17:00,122.48,122.48,122.47,122.47,681200012.0
2007-07-12 22:18:00,122.47,122.48,122.47,122.47,833000005.0
2007-07-12 22:19:00,122.47,122.48,122.47,122.48,341699997.0
2007-07-12 22:20:00,122.48,122.49,122.48,122.48,672500013.0
2007-07-12 22:21:00,122.48,122.48,122.47,122.48,554599990.0
2007-07-12 22:22:00,122.46,122.46,122.45,122.45,1924399980.0
2007-07-12 22:23:00,122.47,122.48,122.47,122.47,1924399980.0
2007-07-12 22:24:00,122.47,122.48,122.47,122.47,677299999.0
2007-07-12 22:25:00,122.47,122.48,122.47,122.48,783399997.0
2007-07-12 22:26:00,122.47,122.48,122.47,122.47,594400008.0
2007-07-12 22:27:00,122.47,122.47,122.47,122.47,48000000.0
2007-07-12 22:28:00,122.47,122.47,122.47,122.47,96000000.0
2007-07-12 22:29:00,122.47,122.47,122.46,122.46,303400012.0
2007-07-12 22:30:00,122.46,122.47,122.46,122.46,1593100024.0
2007-07-12 22:31:00,122.46,122.47,122.44,122.44,1656100002.0
2007-07-12 22:32:00,122.44,122.44,122.42,122.43,932699984.0
2007-07-12 22:33:00,122.43,122.45,122.42,122.43,696000012.0
2007-07-12 22:34:00,122.43,122.44,122.42,122.43,1021699998.0
2007-07-12 22:35:00,122.43,122.44,122.42,122.44,966300002.0
2007-07-12 22:36:00,122.44,122.44,122.44,122.44,60000000.0
2007-07-12 22:37:00,122.44,122.44,122.43,122.43,704900002.0
2007-07-12 22:38:00,122.43,122.45,122.43,122.43,1373200025.0
2007-07-12 22:39:00,122.43,122.44,122.43,122.44,71800003.0
2007-07-12 22:40:00,122.44,122.45,122.435,122.44,1144400014.0
2007-07-12 22:41:00,122.43,122.44,122.43,122.44,488300009.0
2007-07-12 22:42:00,122.44,122.44,122.44,122.44,488300009.0
2007-07-12 22:43:00,122.44,122.44,122.44,122.44,96000000.0
2007-07-12 22:44:00,122.44,122.44,122.425,122.43,1065800000.0
2007-07-12 22:45:00,122.43,122.43,122.42,122.42,1375100018.0
2007-07-12 22:46:00,122.42,122.43,122.41,122.41,1251300004.0
2007-07-12 22:47:00,122.41,122.41,122.38,122.39,1879900007.0
2007-07-12 22:48:00,122.39,122.39,122.39,122.39,228000000.0
2007-07-12 22:49:00,122.39,122.4,122.39,122.39,639500010.0
2007-07-12 22:50:00,122.39,122.39,122.38,122.38,919799998.0
2007-07-12 22:51:00,122.39,122.42,122.38,122.41,1011200011.0
2007-07-12 22:52:00,122.41,122.43,122.41,122.42,619199997.0
2007-07-12 22:53:00,122.42,122.42,122.4,122.4,1200200016.0
2007-07-12 22:54:00,122.4,122.41,122.395,122.4,1115499994.0
2007-07-12 22:55:00,122.41,122.41,122.41,122.41,96000000.0
2007-07-12 22:56:00,122.41,122.415,122.41,122.415,882600016.0
2007-07-12 22:57:00,122.415,122.42,122.41,122.41,205600006.0
2007-07-12 22:58:00,122.41,122.41,122.41,122.41,119700006.0
2007-07-12 22:59:00,122.41,122.41,122.41,122.41,287800000.0
2007-07-12 23:00:00,122.41,122.41,122.4,122.4,51800002.0
2007-07-12 23:01:00,122.4,122.41,122.39,122.39,467800002.0
2007-07-12 23:02:00,122.39,122.4,122.39,122.4,181000000.0
2007-07-12 23:03:00,122.39,122.4,122.39,122.4,27900000.0
2007-07-12 23:04:00,122.39,122.43,122.39,122.43,1011800008.0
2007-07-12 23:05:00,122.42,122.43,122.42,122.43,193600000.0
2007-07-12 23:06:00,122.43,122.43,122.42,122.43,293400000.0
2007-07-12 23:07:00,122.43,122.43,122.41,122.41,583800007.0
2007-07-12 23:08:00,122.42,122.42,122.39,122.41,450999995.0
2007-07-12 23:09:00,122.4,122.41,122.39,122.39,591199987.0
2007-07-12 23:10:00,122.39,122.4,122.37,122.38,999999988.0
2007-07-12 23:11:00,122.38,122.39,122.37,122.37,979399984.0
2007-07-12 23:12:00,122.38,122.4,122.37,122.38,757399997.0
2007-07-12 23:13:00,122.39,122.39,122.38,122.38,56000000.0
2007-07-12 23:14:00,122.38,122.39,122.37,122.37,863200008.0
2007-07-12 23:15:00,122.37,122.39,122.37,122.38,292799999.0
2007-07-12 23:16:00,122.38,122.39,122.37,122.38,740000003.0
2007-07-12 23:18:00,122.38,122.38,122.37,122.37,748000003.0
2007-07-12 23:19:00,122.37,122.37,122.35,122.36,1321900012.0
2007-07-12 23:20:00,122.36,122.37,122.36,122.37,608999996.0
2007-07-12 23:21:00,122.36,122.37,122.35,122.36,638600004.0
2007-07-12 23:22:00,122.37,122.37,122.37,122.37,16000000.0
2007-07-12 23:23:00,122.36,122.37,122.35,122.36,904600002.0
2007-07-12 23:24:00,122.36,122.36,122.36,122.36,152000000.0
2007-07-12 23:25:00,122.36,122.37,122.36,122.36,439100002.0
2007-07-12 23:26:00,122.36,122.36,122.36,122.36,204800000.0
2007-07-12 23:27:00,122.36,122.38,122.36,122.37,1544099998.0
2007-07-12 23:28:00,122.38,122.38,122.37,122.37,27200000.0
2007-07-12 23:29:00,122.38,122.38,122.37,122.38,228000000.0
2007-07-12 23:30:00,122.38,122.38,122.38,122.38,12000000.0
2007-07-12 23:31:00,122.38,122.38,122.365,122.365,410400000.0
2007-07-12 23:32:00,122.37,122.37,122.35,122.36,818999986.0
2007-07-12 23:33:00,122.37,122.37,122.36,122.37,428300009.0
2007-07-12 23:34:00,122.37,122.37,122.37,122.37,16000000.0
2007-07-12 23:35:00,122.37,122.37,122.36,122.37,407400007.0
2007-07-12 23:36:00,122.37,122.38,122.37,122.38,413299995.0
2007-07-12 23:37:00,122.38,122.38,122.38,122.38,217499996.0
2007-07-12 23:38:00,122.4,122.41,122.37,122.4,468700003.0
2007-07-12 23:39:00,122.4,122.4,122.4,122.4,357600001.0
2007-07-12 23:40:00,122.4,122.4,122.4,122.4,275600000.0
2007-07-12 23:41:00,122.4,122.4,122.4,122.4,265600000.0
2007-07-12 23:42:00,122.4,122.4,122.39,122.39,213600000.0
2007-07-12 23:43:00,122.39,122.4,122.38,122.39,561900007.0
2007-07-12 23:44:00,122.39,122.4,122.38,122.38,531300017.0
2007-07-12 23:45:00,122.38,122.38,122.38,122.38,95800004.0
2007-07-12 23:46:00,122.39,122.4,122.38,122.38,762400012.0
2007-07-12 23:47:00,122.39,122.4,122.36,122.36,907100012.0
2007-07-12 23:48:00,122.37,122.38,122.36,122.37,1458000028.0
2007-07-12 23:49:00,122.37,122.38,122.36,122.37,847399976.0
2007-07-12 23:50:00,122.355,122.37,122.33,122.35,1816300003.0
2007-07-12 23:51:00,122.35,122.37,122.33,122.35,1869800009.0
2007-07-12 23:52:00,122.35,122.36,122.35,122.36,571900017.0
2007-07-12 23:53:00,122.36,122.36,122.35,122.35,171800004.0
2007-07-12 23:54:00,122.35,122.35,122.35,122.35,79800004.0
2007-07-12 23:55:00,122.35,122.35,122.33,122.35,559199995.0
2007-07-12 23:56:00,122.35,122.36,122.33,122.35,550799998.0
2007-07-12 23:57:00,122.35,122.39,122.35,122.36,311300000.0
2007-07-12 23:58:00,122.36,122.38,122.35,122.36,1748900011.0
2007-07-12 23:59:00,122.36,122.39,122.36,122.37,764100008.0
2007-07-13 00:00:00,122.37,122.38,122.36,122.36,261000001.0
2007-07-13 00:01:00,122.37,122.38,122.37,122.37,408799999.0
2007-07-13 00:02:00,122.37,122.37,122.34,122.34,828699998.0
2007-07-13 00:03:00,122.34,122.36,122.34,122.36,679400014.0
2007-07-13 00:04:00,122.36,122.36,122.34,122.34,620700011.0
2007-07-13 00:05:00,122.34,122.34,122.34,122.34,168000000.0
2007-07-13 00:06:00,122.33,122.34,122.32,122.32,1228599995.0
2007-07-13 00:07:00,122.32,122.32,122.31,122.32,220899997.0
2007-07-13 00:08:00,122.32,122.33,122.32,122.33,144000000.0
2007-07-13 00:09:00,122.33,122.33,122.33,122.33,44000000.0
2007-07-13 00:10:00,122.33,122.33,122.32,122.33,260900000.0
2007-07-13 00:11:00,122.33,122.33,122.33,122.33,24000000.0
2007-07-13 00:12:00,122.33,122.33,122.33,122.33,16000000.0
2007-07-13 00:13:00,122.33,122.33,122.32,122.32,80000000.0
2007-07-13 00:14:00,122.33,122.33,122.32,122.32,1004300016.0
2007-07-13 00:15:00,122.33,122.33,122.33,122.33,263700006.0
2007-07-13 00:16:00,122.33,122.35,122.33,122.35,497100008.0
2007-07-13 00:17:00,122.35,122.36,122.34,122.35,779300005.0
2007-07-13 00:18:00,122.36,122.37,122.335,122.37,794999991.0
2007-07-13 00:19:00,122.37,122.38,122.35,122.37,487199999.0
2007-07-13 00:20:00,122.38,122.38,122.36,122.38,563599988.0
2007-07-13 00:21:00,122.38,122.38,122.36,122.38,283000004.0
2007-07-13 00:22:00,122.38,122.38,122.36,122.37,483800002.0
2007-07-13 00:23:00,122.37,122.37,122.37,122.37,40000000.0
2007-07-13 00:24:00,122.37,122.38,122.37,122.37,459300004.0
2007-07-13 00:25:00,122.37,122.37,122.36,122.365,522700005.0
2007-07-13 00:26:00,122.38,122.38,122.37,122.375,639100008.0
2007-07-13 00:27:00,122.38,122.38,122.38,122.38,136199994.0
2007-07-13 00:28:00,122.38,122.38,122.38,122.38,339500004.0
2007-07-13 00:29:00,122.38,122.38,122.38,122.38,167700004.0
2007-07-13 00:30:00,122.38,122.39,122.38,122.39,234199996.0
2007-07-13 00:31:00,122.39,122.39,122.375,122.38,331300003.0
2007-07-13 00:32:00,122.38,122.38,122.38,122.38,40400002.0
2007-07-13 00:33:00,122.38,122.38,122.38,122.38,72800004.0
2007-07-13 00:34:00,122.38,122.38,122.38,122.38,244400008.0
2007-07-13 00:35:00,122.38,122.39,122.38,122.38,641500012.0
2007-07-13 00:36:00,122.39,122.42,122.39,122.42,717399997.0
2007-07-13 00:37:00,122.42,122.43,122.4,122.41,1807600002.0
2007-07-13 00:38:00,122.415,122.43,122.415,122.43,557600004.0
2007-07-13 00:39:00,122.43,122.43,122.43,122.43,417800004.0
2007-07-13 00:40:00,122.43,122.43,122.43,122.43,894300004.0
2007-07-13 00:41:00,122.43,122.43,122.43,122.43,284100011.0
2007-07-13 00:42:00,122.43,122.43,122.42,122.43,890899980.0
2007-07-13 00:43:00,122.43,122.43,122.43,122.43,890899980.0
2007-07-13 00:44:00,122.43,122.43,122.41,122.41,1104099985.0
2007-07-13 00:45:00,122.41,122.42,122.34,122.36,1281400016.0
2007-07-13 00:46:00,122.38,122.39,122.37,122.375,1281400016.0
2007-07-13 00:47:00,122.38,122.41,122.38,122.41,632600002.0
2007-07-13 00:48:00,122.41,122.43,122.41,122.43,832400002.0
2007-07-13 00:49:00,122.43,122.43,122.4,122.4,1170099994.0
2007-07-13 00:50:00,122.4,122.405,122.39,122.4,832899979.0
2007-07-13 00:51:00,122.4,122.41,122.4,122.41,469199996.0
2007-07-13 00:52:00,122.41,122.41,122.39,122.4,929800015.0
2007-07-13 00:53:00,122.4,122.4,122.4,122.4,85999996.0
2007-07-13 00:54:00,122.4,122.4,122.4,122.4,109199999.0
2007-07-13 00:55:00,122.41,122.43,122.4,122.42,513000001.0
2007-07-13 00:56:00,122.42,122.44,122.42,122.43,902900003.0
2007-07-13 00:57:00,122.43,122.44,122.4,122.42,989199997.0
2007-07-13 00:58:00,122.41,122.42,122.4,122.4,812800003.0
2007-07-13 00:59:00,122.4,122.41,122.38,122.39,1712699980.0
2007-07-13 01:00:00,122.39,122.4,122.38,122.39,1767099986.0
2007-07-13 01:01:00,122.39,122.39,122.375,122.39,1141400010.0
2007-07-13 01:02:00,122.38,122.39,122.375,122.38,571700004.0
2007-07-13 01:03:00,122.38,122.39,122.37,122.37,1108600011.0
2007-07-13 01:04:00,122.38,122.39,122.37,122.38,648000000.0
2007-07-13 01:05:00,122.37,122.39,122.37,122.39,450199996.0
2007-07-13 01:06:00,122.39,122.39,122.37,122.39,595000013.0
2007-07-13 01:07:00,122.39,122.39,122.38,122.39,450000006.0
2007-07-13 01:08:00,122.39,122.4,122.38,122.4,2103899993.0
2007-07-13 01:09:00,122.4,122.4,122.38,122.4,724400002.0
2007-07-13 01:10:00,122.39,122.42,122.39,122.42,1511699994.0
2007-07-13 01:11:00,122.41,122.42,122.4,122.41,1900000012.0
2007-07-13 01:12:00,122.41,122.41,122.39,122.4,1152700005.0
2007-07-13 01:13:00,122.395,122.41,122.395,122.41,341799999.0
2007-07-13 01:14:00,122.41,122.43,122.41,122.42,1581399997.0
2007-07-13 01:15:00,122.43,122.44,122.42,122.43,1054099998.0
2007-07-13 01:16:00,122.43,122.44,122.415,122.42,329700000.0
2007-07-13 01:17:00,122.42,122.43,122.42,122.43,622900004.0
2007-07-13 01:18:00,122.42,122.43,122.41,122.43,594400001.0
2007-07-13 01:19:00,122.45,122.45,122.425,122.43,594400001.0
2007-07-13 01:20:00,122.43,122.44,122.43,122.44,584200001.0
2007-07-13 01:21:00,122.44,122.44,122.44,122.44,68000000.0
2007-07-13 01:22:00,122.44,122.45,122.44,122.44,400999999.0
2007-07-13 01:23:00,122.44,122.44,122.44,122.44,330900000.0
2007-07-13 01:24:00,122.44,122.44,122.44,122.44,51200000.0
2007-07-13 01:25:00,122.44,122.44,122.42,122.42,762699998.0
2007-07-13 01:26:00,122.43,122.44,122.43,122.44,1258500024.0
2007-07-13 01:27:00,122.43,122.45,122.42,122.435,1842600018.0
2007-07-13 01:28:00,122.435,122.45,122.435,122.44,461600007.0
2007-07-13 01:29:00,122.44,122.44,122.43,122.43,339200001.0
2007-07-13 01:30:00,122.43,122.44,122.43,122.43,1254399999.0
2007-07-13 01:31:00,122.43,122.44,122.43,122.44,655199999.0
2007-07-13 01:32:00,122.44,122.45,122.43,122.45,1253300018.0
2007-07-13 01:33:00,122.445,122.45,122.44,122.45,1447600024.0
2007-07-13 01:34:00,122.45,122.45,122.44,122.44,1508900011.0
2007-07-13 01:35:00,122.43,122.44,122.42,122.43,1508900011.0
2007-07-13 01:36:00,122.44,122.44,122.42,122.42,1508900011.0
2007-07-13 01:37:00,122.43,122.43,122.41,122.42,1508900011.0
2007-07-13 01:38:00,122.42,122.42,122.395,122.41,1925300014.0
2007-07-13 01:39:00,122.39,122.41,122.39,122.4,247299997.0
2007-07-13 01:40:00,122.41,122.42,122.41,122.42,247299997.0
2007-07-13 01:41:00,122.42,122.42,122.42,122.42,75499998.0
2007-07-13 01:42:00,122.42,122.43,122.41,122.41,916299987.0
2007-07-13 01:43:00,122.42,122.43,122.42,122.42,2131300002.0
2007-07-13 01:44:00,122.42,122.42,122.42,122.42,154000000.0
2007-07-13 01:45:00,122.42,122.44,122.42,122.43,2012699986.0
2007-07-13 01:46:00,122.42,122.43,122.41,122.43,50900000.0
2007-07-13 01:47:00,122.42,122.44,122.42,122.43,50900000.0
2007-07-13 01:48:00,122.44,122.44,122.44,122.44,50900000.0
2007-07-13 01:49:00,122.44,122.44,122.43,122.43,329099995.0
2007-07-13 01:50:00,122.42,122.43,122.42,122.43,474900020.0
2007-07-13 01:51:00,122.43,122.43,122.43,122.43,474900020.0
2007-07-13 01:52:00,122.43,122.43,122.43,122.43,454800016.0
2007-07-13 01:53:00,122.43,122.44,122.43,122.43,1463300024.0
2007-07-13 01:54:00,122.43,122.43,122.43,122.43,1954400058.0
2007-07-13 01:55:00,122.42,122.42,122.4,122.41,1266000009.0
2007-07-13 01:56:00,122.42,122.43,122.41,122.43,1266000009.0
2007-07-13 01:57:00,122.41,122.41,122.4,122.4,2128400032.0
2007-07-13 01:58:00,122.39,122.41,122.39,122.4,2128400032.0
2007-07-13 01:59:00,122.41,122.41,122.4,122.41,2128400032.0
2007-07-13 02:00:00,122.42,122.43,122.41,122.43,2128400032.0
2007-07-13 02:01:00,122.43,122.44,122.42,122.44,2128400032.0
2007-07-13 02:02:00,122.43,122.44,122.42,122.44,1386300010.0
2007-07-13 02:03:00,122.43,122.44,122.43,122.44,1386300010.0
2007-07-13 02:04:00,122.445,122.45,122.435,122.435,1386300010.0
2007-07-13 02:05:00,122.43,122.45,122.43,122.44,942700030.0
2007-07-13 02:06:00,122.45,122.47,122.45,122.46,942700030.0
2007-07-13 02:07:00,122.47,122.5,122.46,122.48,942700030.0
2007-07-13 02:08:00,122.47,122.5,122.47,122.49,942700030.0
2007-07-13 02:09:00,122.5,122.51,122.49,122.51,942700030.0
2007-07-13 02:10:00,122.52,122.55,122.5,122.55,942700030.0
2007-07-13 02:11:00,122.56,122.58,122.49,122.5,942700030.0
2007-07-13 02:12:00,122.51,122.52,122.49,122.5,942700030.0
2007-07-13 02:13:00,122.49,122.52,122.49,122.52,942700030.0
2007-07-13 02:14:00,122.5,122.52,122.5,122.52,942700030.0
2007-07-13 02:15:00,122.51,122.53,122.51,122.53,942700030.0
2007-07-13 02:16:00,122.52,122.55,122.51,122.55,942700030.0
2007-07-13 02:17:00,122.54,122.55,122.51,122.52,942700030.0
2007-07-13 02:18:00,122.53,122.53,122.51,122.52,942700030.0
2007-07-13 02:19:00,122.53,122.53,122.52,122.52,942700030.0
2007-07-13 02:20:00,122.53,122.53,122.51,122.52,942700030.0
2007-07-13 02:21:00,122.51,122.52,122.51,122.51,942700030.0
2007-07-13 02:22:00,122.5,122.51,122.5,122.51,942700030.0
2007-07-13 02:23:00,122.52,122.52,122.51,122.51,942700030.0
2007-07-13 02:24:00,122.51,122.51,122.5,122.51,907300009.0
2007-07-13 02:25:00,122.51,122.52,122.51,122.52,2065500016.0
2007-07-13 02:26:00,122.53,122.54,122.53,122.53,2065500016.0
2007-07-13 02:27:00,122.54,122.54,122.53,122.53,2065500016.0
2007-07-13 02:28:00,122.54,122.54,122.52,122.52,2065500016.0
2007-07-13 02:29:00,122.54,122.55,122.53,122.53,2065500016.0
2007-07-13 02:30:00,122.52,122.52,122.48,122.5,1646100014.0
2007-07-13 02:31:00,122.49,122.49,122.47,122.48,1646100014.0
2007-07-13 02:32:00,122.49,122.5,122.48,122.5,1646100014.0
2007-07-13 02:33:00,122.52,122.52,122.49,122.51,1646100014.0
2007-07-13 02:34:00,122.53,122.53,122.5,122.51,1646100014.0
2007-07-13 02:35:00,122.49,122.51,122.49,122.51,1789800044.0
2007-07-13 02:36:00,122.52,122.52,122.51,122.52,1789800044.0
2007-07-13 02:37:00,122.51,122.52,122.51,122.52,1789800044.0
2007-07-13 02:38:00,122.51,122.51,122.5,122.5,1789800044.0
2007-07-13 02:39:00,122.51,122.52,122.5,122.51,1789800044.0
2007-07-13 02:40:00,122.5,122.51,122.49,122.51,1789800044.0
2007-07-13 02:41:00,122.52,122.52,122.5,122.51,1789800044.0
2007-07-13 02:42:00,122.52,122.54,122.51,122.54,1789800044.0
2007-07-13 02:43:00,122.53,122.55,122.53,122.54,1789800044.0
2007-07-13 02:44:00,122.545,122.56,122.545,122.56,1789800044.0
2007-07-13 02:45:00,122.56,122.56,122.53,122.53,1681100014.0
2007-07-13 02:46:00,122.54,122.56,122.54,122.55,2034800039.0
2007-07-13 02:47:00,122.55,122.57,122.54,122.57,1530200014.0
2007-07-13 02:48:00,122.58,122.58,122.56,122.58,1530200014.0
2007-07-13 02:49:00,122.575,122.58,122.57,122.57,1530200014.0
2007-07-13 02:50:00,122.57,122.58,122.56,122.58,1450099994.0
2007-07-13 02:51:00,122.58,122.58,122.56,122.575,1728200021.0
2007-07-13 02:52:00,122.575,122.6,122.56,122.59,1982500018.0
2007-07-13 02:53:00,122.57,122.58,122.57,122.58,1739599996.0
2007-07-13 02:54:00,122.59,122.6,122.58,122.6,1739599996.0
2007-07-13 02:55:00,122.58,122.6,122.52,122.54,1739599996.0
2007-07-13 02:56:00,122.53,122.57,122.52,122.56,1739599996.0
2007-07-13 02:57:00,122.57,122.57,122.56,122.56,1739599996.0
2007-07-13 02:58:00,122.56,122.58,122.56,122.57,635499999.0
2007-07-13 02:59:00,122.57,122.58,122.56,122.57,1935400010.0
2007-07-13 03:00:00,122.56,122.56,122.54,122.55,1935400010.0
2007-07-13 03:01:00,122.54,122.54,122.52,122.52,1935400010.0
2007-07-13 03:02:00,122.51,122.52,122.51,122.52,1935400010.0
2007-07-13 03:03:00,122.53,122.53,122.51,122.53,1935400010.0
2007-07-13 03:04:00,122.52,122.52,122.46,122.47,1119100002.0
2007-07-13 03:05:00,122.46,122.49,122.46,122.48,1119100002.0
2007-07-13 03:06:00,122.47,122.48,122.45,122.45,1119100002.0
2007-07-13 03:07:00,122.46,122.48,122.45,122.48,1119100002.0
2007-07-13 03:08:00,122.49,122.49,122.48,122.49,1119100002.0
2007-07-13 03:09:00,122.48,122.48,122.48,122.48,1119100002.0
2007-07-13 03:10:00,122.49,122.52,122.48,122.51,1119100002.0
2007-07-13 03:11:00,122.52,122.54,122.51,122.53,1119100002.0
2007-07-13 03:12:00,122.54,122.54,122.52,122.52,1119100002.0
2007-07-13 03:13:00,122.53,122.53,122.51,122.51,1119100002.0
2007-07-13 03:14:00,122.51,122.51,122.5,122.51,1119100002.0
2007-07-13 03:15:00,122.505,122.51,122.49,122.51,843600009.0
2007-07-13 03:16:00,122.51,122.51,122.49,122.51,1482999981.0
2007-07-13 03:17:00,122.51,122.51,122.51,122.51,338400002.0
2007-07-13 03:18:00,122.51,122.52,122.51,122.52,1055700002.0
2007-07-13 03:19:00,122.51,122.51,122.51,122.51,1348799991.0
2007-07-13 03:20:00,122.52,122.52,122.47,122.48,1348799991.0
2007-07-13 03:21:00,122.47,122.5,122.47,122.49,1348799991.0
2007-07-13 03:22:00,122.51,122.51,122.49,122.49,1348799991.0
2007-07-13 03:23:00,122.5,122.5,122.47,122.47,1348799991.0
2007-07-13 03:24:00,122.48,122.48,122.475,122.48,1348799991.0
2007-07-13 03:25:00,122.48,122.49,122.48,122.49,1097400013.0
2007-07-13 03:26:00,122.49,122.49,122.46,122.46,1882399980.0
2007-07-13 03:27:00,122.45,122.46,122.45,122.46,1108100008.0
2007-07-13 03:28:00,122.46,122.47,122.46,122.47,1108100008.0
2007-07-13 03:29:00,122.48,122.49,122.46,122.48,1698200007.0
2007-07-13 03:30:00,122.48,122.49,122.47,122.48,1698200007.0
2007-07-13 03:31:00,122.48,122.48,122.46,122.46,1715899989.0
2007-07-13 03:32:00,122.46,122.48,122.45,122.465,1356100003.0
2007-07-13 03:33:00,122.48,122.48,122.47,122.48,1870900042.0
2007-07-13 03:34:00,122.47,122.49,122.46,122.49,1870900042.0
2007-07-13 03:35:00,122.49,122.49,122.465,122.47,1870900042.0
2007-07-13 03:36:00,122.47,122.48,122.465,122.47,1159500020.0
2007-07-13 03:37:00,122.47,122.47,122.465,122.465,125899997.0
2007-07-13 03:38:00,122.48,122.48,122.47,122.47,263400012.0
2007-07-13 03:39:00,122.46,122.47,122.46,122.47,263400012.0
2007-07-13 03:40:00,122.47,122.47,122.47,122.47,263400012.0
2007-07-13 03:41:00,122.47,122.47,122.46,122.47,1334100011.0
2007-07-13 03:42:00,122.47,122.48,122.465,122.475,1239499992.0
2007-07-13 03:43:00,122.48,122.48,122.47,122.48,906000006.0
2007-07-13 03:44:00,122.48,122.49,122.47,122.49,1356800007.0
2007-07-13 03:45:00,122.485,122.49,122.47,122.48,1294699990.0
2007-07-13 03:46:00,122.48,122.49,122.48,122.48,1738799984.0
2007-07-13 03:47:00,122.48,122.48,122.47,122.475,432699993.0
2007-07-13 03:48:00,122.48,122.48,122.465,122.47,1668600011.0
2007-07-13 03:49:00,122.47,122.48,122.47,122.48,1131500007.0
2007-07-13 03:50:00,122.48,122.48,122.46,122.47,1697000024.0
2007-07-13 03:51:00,122.47,122.47,122.47,122.47,391300014.0
2007-07-13 03:52:00,122.48,122.48,122.47,122.48,1408499996.0
2007-07-13 03:53:00,122.47,122.48,122.47,122.47,1408499996.0
2007-07-13 03:54:00,122.48,122.48,122.47,122.48,1408499996.0
2007-07-13 03:55:00,122.47,122.48,122.46,122.47,1408499996.0
2007-07-13 03:56:00,122.47,122.47,122.455,122.46,1408499996.0
2007-07-13 03:57:00,122.46,122.47,122.46,122.47,1829199994.0
2007-07-13 03:58:00,122.47,122.47,122.45,122.45,1829199994.0
2007-07-13 03:59:00,122.45,122.46,122.45,122.46,763000003.0
2007-07-13 04:00:00,122.47,122.47,122.45,122.45,678099997.0
2007-07-13 04:01:00,122.46,122.46,122.43,122.45,678099997.0
2007-07-13 04:02:00,122.44,122.45,122.44,122.45,678099997.0
2007-07-13 04:03:00,122.45,122.45,122.44,122.445,678099997.0
2007-07-13 04:04:00,122.45,122.45,122.45,122.45,760599995.0
2007-07-13 04:05:00,122.45,122.46,122.45,122.46,1103399987.0
2007-07-13 04:06:00,122.45,122.46,122.44,122.44,1368299989.0
2007-07-13 04:07:00,122.45,122.45,122.43,122.45,1368299989.0
2007-07-13 04:08:00,122.45,122.46,122.44,122.46,2096700013.0
2007-07-13 04:09:00,122.46,122.46,122.455,122.455,300799994.0
2007-07-13 04:10:00,122.47,122.47,122.45,122.47,2024700005.0
2007-07-13 04:11:00,122.48,122.48,122.48,122.48,2024700005.0
2007-07-13 04:12:00,122.48,122.48,122.45,122.46,2024700005.0
2007-07-13 04:13:00,122.46,122.46,122.45,122.46,1213799999.0
2007-07-13 04:14:00,122.46,122.46,122.45,122.455,692699995.0
2007-07-13 04:15:00,122.455,122.46,122.455,122.46,295199997.0
2007-07-13 04:16:00,122.46,122.46,122.46,122.46,751899989.0
2007-07-13 04:17:00,122.46,122.46,122.455,122.46,364000003.0
2007-07-13 04:18:00,122.47,122.47,122.46,122.47,1541000014.0
2007-07-13 04:19:00,122.46,122.47,122.46,122.46,1541000014.0
2007-07-13 04:20:00,122.47,122.47,122.46,122.47,1541000014.0
2007-07-13 04:21:00,122.47,122.47,122.46,122.465,833100002.0
2007-07-13 04:22:00,122.48,122.48,122.47,122.48,632100003.0
2007-07-13 04:23:00,122.48,122.48,122.48,122.48,632100003.0
2007-07-13 04:24:00,122.475,122.48,122.475,122.48,360200006.0
2007-07-13 04:25:00,122.48,122.48,122.48,122.48,284899987.0
2007-07-13 04:26:00,122.48,122.48,122.47,122.47,1134399992.0
2007-07-13 04:27:00,122.47,122.48,122.47,122.47,1462599988.0
2007-07-13 04:28:00,122.47,122.48,122.46,122.47,1462599988.0
2007-07-13 04:29:00,122.47,122.48,122.465,122.48,323800003.0
2007-07-13 04:30:00,122.47,122.48,122.47,122.48,520699991.0
2007-07-13 04:31:00,122.48,122.48,122.475,122.48,148299999.0
2007-07-13 04:32:00,122.48,122.48,122.47,122.48,589999993.0
2007-07-13 04:33:00,122.47,122.48,122.47,122.48,143399996.0
2007-07-13 04:34:00,122.48,122.48,122.48,122.48,29600000.0
2007-07-13 04:35:00,122.48,122.49,122.48,122.49,124800000.0
2007-07-13 04:36:00,122.49,122.49,122.47,122.475,2067799979.0
2007-07-13 04:37:00,122.49,122.49,122.47,122.47,2121800007.0
2007-07-13 04:38:00,122.47,122.48,122.47,122.48,2121800007.0
2007-07-13 04:39:00,122.48,122.49,122.48,122.49,1960300016.0
2007-07-13 04:40:00,122.49,122.5,122.48,122.48,1600500000.0
2007-07-13 04:41:00,122.48,122.49,122.48,122.48,1519800015.0
2007-07-13 04:42:00,122.49,122.49,122.48,122.49,967499997.0
2007-07-13 04:43:00,122.49,122.49,122.47,122.47,967499997.0
2007-07-13 04:44:00,122.47,122.48,122.465,122.47,1020199993.0
2007-07-13 04:45:00,122.47,122.49,122.47,122.48,1987399993.0
2007-07-13 04:46:00,122.48,122.48,122.46,122.47,1121800015.0
2007-07-13 04:47:00,122.47,122.48,122.47,122.47,1146600002.0
2007-07-13 04:48:00,122.47,122.47,122.455,122.47,1275700011.0
2007-07-13 04:49:00,122.47,122.47,122.465,122.47,160400002.0
2007-07-13 04:50:00,122.47,122.47,122.46,122.47,754799990.0
2007-07-13 04:51:00,122.465,122.47,122.455,122.47,1334899989.0
2007-07-13 04:52:00,122.47,122.47,122.46,122.47,1584199972.0
2007-07-13 04:53:00,122.47,122.47,122.46,122.46,919099988.0
2007-07-13 04:54:00,122.46,122.47,122.46,122.46,701300001.0
2007-07-13 04:55:00,122.47,122.47,122.47,122.47,480300010.0
2007-07-13 04:57:00,122.47,122.48,122.455,122.46,1899299974.0
2007-07-13 04:58:00,122.47,122.48,122.46,122.465,1928900014.0
2007-07-13 04:59:00,122.47,122.48,122.465,122.465,558300014.0
2007-07-13 05:00:00,122.48,122.49,122.48,122.49,1502299998.0
2007-07-13 05:01:00,122.48,122.5,122.48,122.5,1502299998.0
2007-07-13 05:02:00,122.49,122.5,122.49,122.49,1502299998.0
2007-07-13 05:03:00,122.49,122.49,122.47,122.48,1502299998.0
2007-07-13 05:04:00,122.48,122.485,122.48,122.48,787099986.0
2007-07-13 05:05:00,122.48,122.48,122.48,122.48,357899999.0
2007-07-13 05:06:00,122.48,122.49,122.48,122.48,1537799998.0
2007-07-13 05:07:00,122.49,122.49,122.48,122.48,1548199978.0
2007-07-13 05:08:00,122.48,122.49,122.48,122.48,913699992.0
2007-07-13 05:09:00,122.48,122.52,122.48,122.52,1990799988.0
2007-07-13 05:10:00,122.51,122.52,122.51,122.52,1018099997.0
2007-07-13 05:11:00,122.51,122.52,122.51,122.52,893999995.0
2007-07-13 05:12:00,122.52,122.52,122.52,122.52,893999995.0
2007-07-13 05:13:00,122.52,122.52,122.51,122.51,1825299997.0
2007-07-13 05:14:00,122.52,122.52,122.51,122.51,983999996.0
2007-07-13 05:15:00,122.52,122.52,122.51,122.51,983999996.0
2007-07-13 05:16:00,122.52,122.52,122.51,122.51,1425599994.0
2007-07-13 05:17:00,122.51,122.51,122.51,122.51,137500000.0
2007-07-13 05:18:00,122.51,122.52,122.51,122.52,1423400002.0
2007-07-13 05:19:00,122.52,122.52,122.51,122.51,895200005.0
2007-07-13 05:20:00,122.51,122.52,122.51,122.52,1064600014.0
2007-07-13 05:21:00,122.53,122.54,122.53,122.53,346399997.0
2007-07-13 05:22:00,122.53,122.53,122.53,122.53,346399997.0
2007-07-13 05:23:00,122.53,122.53,122.53,122.53,149299999.0
2007-07-13 05:24:00,122.53,122.53,122.53,122.53,51099998.0
2007-07-13 05:25:00,122.53,122.53,122.515,122.52,1838600013.0
2007-07-13 05:26:00,122.52,122.52,122.51,122.52,1187199989.0
2007-07-13 05:27:00,122.52,122.52,122.5,122.515,868699996.0
2007-07-13 05:28:00,122.515,122.52,122.5,122.51,2069000001.0
2007-07-13 05:29:00,122.51,122.51,122.5,122.5,610700008.0
2007-07-13 05:30:00,122.5,122.5,122.49,122.5,291000004.0
2007-07-13 05:31:00,122.49,122.5,122.48,122.49,745999998.0
2007-07-13 05:32:00,122.5,122.5,122.49,122.49,745999998.0
2007-07-13 05:33:00,122.49,122.49,122.485,122.485,228400006.0
2007-07-13 05:34:00,122.49,122.49,122.48,122.48,491800005.0
2007-07-13 05:35:00,122.49,122.49,122.48,122.48,747400002.0
2007-07-13 05:36:00,122.48,122.5,122.48,122.49,747400002.0
2007-07-13 05:37:00,122.49,122.5,122.49,122.49,566800006.0
2007-07-13 05:38:00,122.49,122.49,122.48,122.48,710299995.0
2007-07-13 05:39:00,122.49,122.49,122.48,122.49,471499988.0
2007-07-13 05:40:00,122.49,122.5,122.48,122.49,921299997.0
2007-07-13 05:41:00,122.5,122.5,122.49,122.49,2094299972.0
2007-07-13 05:42:00,122.49,122.5,122.49,122.5,1881500000.0
2007-07-13 05:43:00,122.49,122.5,122.49,122.5,1171200000.0
2007-07-13 05:44:00,122.49,122.5,122.49,122.5,1171200000.0
2007-07-13 05:45:00,122.49,122.5,122.49,122.5,1171200000.0
2007-07-13 05:46:00,122.49,122.49,122.49,122.49,860700001.0
2007-07-13 05:47:00,122.49,122.49,122.48,122.48,860700001.0
2007-07-13 05:48:00,122.48,122.48,122.48,122.48,666299988.0
2007-07-13 05:49:00,122.49,122.49,122.48,122.48,565700006.0
2007-07-13 05:50:00,122.49,122.49,122.49,122.49,24000000.0
2007-07-13 05:51:00,122.48,122.49,122.48,122.485,247100002.0
2007-07-13 05:52:00,122.49,122.49,122.48,122.48,1472699985.0
2007-07-13 05:53:00,122.48,122.48,122.475,122.48,238099997.0
2007-07-13 05:54:00,122.47,122.47,122.47,122.47,1737800003.0
2007-07-13 05:55:00,122.48,122.48,122.46,122.47,1737800003.0
2007-07-13 05:56:00,122.48,122.48,122.45,122.46,1737800003.0
2007-07-13 05:57:00,122.46,122.47,122.46,122.46,1737800003.0
2007-07-13 05:58:00,122.46,122.46,122.46,122.46,295500010.0
2007-07-13 05:59:00,122.46,122.47,122.455,122.46,2029899996.0
2007-07-13 06:00:00,122.46,122.46,122.455,122.46,159600000.0
2007-07-13 06:01:00,122.46,122.46,122.455,122.455,262600000.0
2007-07-13 06:02:00,122.46,122.47,122.46,122.46,1550900008.0
2007-07-13 06:03:00,122.455,122.47,122.455,122.46,1251399977.0
2007-07-13 06:04:00,122.47,122.47,122.46,122.46,486400003.0
2007-07-13 06:06:00,122.46,122.46,122.455,122.455,386200004.0
2007-07-13 06:07:00,122.46,122.46,122.45,122.45,1165999981.0
2007-07-13 06:08:00,122.44,122.45,122.43,122.43,1165999981.0
2007-07-13 06:09:00,122.42,122.43,122.42,122.42,1165999981.0
2007-07-13 06:10:00,122.43,122.45,122.43,122.45,1165999981.0
2007-07-13 06:11:00,122.46,122.46,122.45,122.45,1165999981.0
2007-07-13 06:12:00,122.44,122.45,122.44,122.45,1007099966.0
2007-07-13 06:13:00,122.44,122.44,122.43,122.43,1007099966.0
2007-07-13 06:14:00,122.43,122.435,122.43,122.43,1007099966.0
2007-07-13 06:15:00,122.43,122.44,122.43,122.44,282099998.0
2007-07-13 06:16:00,122.44,122.44,122.41,122.41,1785400006.0
2007-07-13 06:17:00,122.42,122.43,122.42,122.42,512800008.0
2007-07-13 06:18:00,122.42,122.43,122.415,122.425,512800008.0
2007-07-13 06:19:00,122.43,122.43,122.43,122.43,46900000.0
2007-07-13 06:20:00,122.43,122.43,122.42,122.42,1202599999.0
2007-07-13 06:21:00,122.41,122.41,122.4,122.41,1795600000.0
2007-07-13 06:22:00,122.41,122.44,122.41,122.44,1795600000.0
2007-07-13 06:23:00,122.44,122.44,122.43,122.44,961999980.0
2007-07-13 06:24:00,122.44,122.44,122.43,122.44,1955899999.0
2007-07-13 06:25:00,122.44,122.45,122.44,122.44,520100002.0
2007-07-13 06:26:00,122.45,122.46,122.44,122.44,1121399996.0
2007-07-13 06:27:00,122.44,122.46,122.435,122.46,1121399996.0
2007-07-13 06:28:00,122.46,122.46,122.45,122.46,549899992.0
2007-07-13 06:29:00,122.46,122.46,122.455,122.46,255200000.0
2007-07-13 06:30:00,122.455,122.46,122.45,122.455,503900001.0
2007-07-13 06:31:00,122.455,122.455,122.455,122.455,8800000.0
2007-07-13 06:32:00,122.45,122.45,122.45,122.45,80400002.0
2007-07-13 06:33:00,122.44,122.46,122.44,122.46,1048099978.0
2007-07-13 06:34:00,122.45,122.45,122.45,122.45,1048099978.0
2007-07-13 06:35:00,122.45,122.45,122.44,122.44,1075499975.0
2007-07-13 06:36:00,122.46,122.46,122.45,122.46,1389199996.0
2007-07-13 06:37:00,122.45,122.45,122.45,122.45,1389199996.0
2007-07-13 06:38:00,122.45,122.45,122.45,122.45,352800004.0
2007-07-13 06:39:00,122.45,122.46,122.45,122.46,457100006.0
2007-07-13 06:40:00,122.46,122.46,122.46,122.46,19200000.0
2007-07-13 06:41:00,122.46,122.46,122.45,122.45,595899998.0
2007-07-13 06:42:00,122.45,122.46,122.45,122.46,107100001.0
2007-07-13 06:43:00,122.46,122.46,122.45,122.46,219900003.0
2007-07-13 06:45:00,122.455,122.455,122.45,122.45,232499994.0
2007-07-13 06:46:00,122.45,122.46,122.44,122.45,1427099981.0
2007-07-13 06:47:00,122.45,122.46,122.45,122.45,968999994.0
2007-07-13 06:48:00,122.46,122.46,122.445,122.45,1680099996.0
2007-07-13 06:49:00,122.44,122.45,122.44,122.44,520199988.0
2007-07-13 06:50:00,122.44,122.45,122.44,122.445,520199988.0
2007-07-13 06:51:00,122.45,122.45,122.435,122.44,1364099988.0
2007-07-13 06:52:00,122.44,122.44,122.43,122.44,659399994.0
2007-07-13 06:53:00,122.43,122.44,122.43,122.43,1147399992.0
2007-07-13 06:54:00,122.43,122.44,122.43,122.44,1147399992.0
2007-07-13 06:55:00,122.44,122.44,122.44,122.44,4000000.0
2007-07-13 06:56:00,122.44,122.45,122.44,122.45,1955600009.0
2007-07-13 06:57:00,122.45,122.45,122.42,122.43,1955600009.0
2007-07-13 06:58:00,122.44,122.45,122.43,122.445,1200200010.0
2007-07-13 06:59:00,122.445,122.47,122.445,122.465,1819900005.0
2007-07-13 07:00:00,122.465,122.47,122.45,122.455,2025999993.0
2007-07-13 07:01:00,122.455,122.46,122.455,122.46,152000000.0
2007-07-13 07:02:00,122.46,122.46,122.46,122.46,32800000.0
2007-07-13 07:03:00,122.46,122.49,122.46,122.48,1839900006.0
2007-07-13 07:04:00,122.47,122.48,122.46,122.47,796399981.0
2007-07-13 07:05:00,122.47,122.47,122.46,122.46,796399981.0
2007-07-13 07:06:00,122.46,122.48,122.46,122.48,2066300000.0
2007-07-13 07:07:00,122.48,122.48,122.48,122.48,228000000.0
2007-07-13 07:08:00,122.48,122.48,122.48,122.48,108000000.0
2007-07-13 07:09:00,122.48,122.49,122.475,122.48,569800003.0
2007-07-13 07:10:00,122.475,122.485,122.47,122.475,735199993.0
2007-07-13 07:11:00,122.475,122.49,122.475,122.485,260499996.0
2007-07-13 07:12:00,122.485,122.485,122.485,122.485,7200000.0
2007-07-13 07:13:00,122.49,122.49,122.48,122.48,362899992.0
2007-07-13 07:14:00,122.48,122.48,122.475,122.48,720800004.0
2007-07-13 07:15:00,122.48,122.49,122.47,122.485,1133300000.0
2007-07-13 07:16:00,122.49,122.49,122.48,122.48,619700008.0
2007-07-13 07:17:00,122.48,122.49,122.475,122.475,466100001.0
2007-07-13 07:18:00,122.49,122.49,122.47,122.485,299700006.0
2007-07-13 07:19:00,122.485,122.485,122.465,122.48,1320600011.0
2007-07-13 07:20:00,122.48,122.49,122.48,122.48,512500005.0
2007-07-13 07:21:00,122.48,122.48,122.475,122.48,375500004.0
2007-07-13 07:22:00,122.475,122.475,122.475,122.475,14400000.0
2007-07-13 07:23:00,122.48,122.48,122.47,122.48,1095199998.0
2007-07-13 07:24:00,122.48,122.49,122.48,122.48,258700004.0
2007-07-13 07:25:00,122.48,122.49,122.48,122.48,806000005.0
2007-07-13 07:26:00,122.47,122.47,122.45,122.46,503599997.0
2007-07-13 07:27:00,122.47,122.47,122.43,122.44,503599997.0
2007-07-13 07:28:00,122.44,122.45,122.44,122.45,503599997.0
2007-07-13 07:29:00,122.45,122.46,122.445,122.45,1059199986.0
2007-07-13 07:30:00,122.45,122.47,122.45,122.46,1136299999.0
2007-07-13 07:31:00,122.45,122.46,122.45,122.46,1136299999.0
2007-07-13 07:32:00,122.46,122.46,122.45,122.455,827400003.0
2007-07-13 07:33:00,122.45,122.45,122.44,122.44,928199999.0
2007-07-13 07:34:00,122.44,122.45,122.435,122.435,928199999.0
2007-07-13 07:35:00,122.45,122.45,122.44,122.45,695500003.0
2007-07-13 07:36:00,122.45,122.45,122.44,122.44,695500003.0
2007-07-13 07:37:00,122.44,122.44,122.41,122.41,2066900012.0
2007-07-13 07:38:00,122.41,122.43,122.4,122.43,549899979.0
2007-07-13 07:39:00,122.43,122.43,122.42,122.42,549899979.0
2007-07-13 07:40:00,122.42,122.42,122.41,122.42,488299992.0
2007-07-13 07:41:00,122.415,122.42,122.415,122.415,112000000.0
2007-07-13 07:42:00,122.42,122.43,122.415,122.42,300200003.0
2007-07-13 07:43:00,122.42,122.43,122.41,122.42,1148000000.0
2007-07-13 07:44:00,122.42,122.43,122.42,122.43,746999995.0
2007-07-13 07:45:00,122.42,122.43,122.405,122.41,1144700004.0
2007-07-13 07:46:00,122.42,122.42,122.4,122.4,545499996.0
2007-07-13 07:47:00,122.39,122.4,122.39,122.39,545499996.0
2007-07-13 07:48:00,122.4,122.41,122.38,122.38,545499996.0
2007-07-13 07:49:00,122.37,122.38,122.37,122.38,545499996.0
2007-07-13 07:50:00,122.37,122.38,122.37,122.38,545499996.0
2007-07-13 07:51:00,122.38,122.38,122.37,122.38,545499996.0
2007-07-13 07:52:00,122.38,122.39,122.38,122.39,1699900006.0
2007-07-13 07:53:00,122.39,122.4,122.38,122.39,1428899972.0
2007-07-13 07:54:00,122.39,122.39,122.39,122.39,215400008.0
2007-07-13 07:55:00,122.38,122.39,122.38,122.39,1219600012.0
2007-07-13 07:56:00,122.38,122.38,122.37,122.37,1219600012.0
2007-07-13 07:57:00,122.37,122.38,122.37,122.37,2001100019.0
2007-07-13 07:58:00,122.36,122.37,122.36,122.36,1853099998.0
2007-07-13 07:59:00,122.37,122.37,122.36,122.37,1853099998.0
2007-07-13 08:00:00,122.38,122.42,122.37,122.42,1853099998.0
2007-07-13 08:01:00,122.43,122.44,122.41,122.44,1853099998.0
2007-07-13 08:02:00,122.45,122.46,122.44,122.45,1853099998.0
2007-07-13 08:03:00,122.44,122.45,122.42,122.44,1853099998.0
2007-07-13 08:04:00,122.45,122.45,122.44,122.44,1853099998.0
2007-07-13 08:05:00,122.45,122.45,122.44,122.44,1853099998.0
2007-07-13 08:06:00,122.42,122.43,122.42,122.43,1853099998.0
2007-07-13 08:07:00,122.44,122.46,122.43,122.45,1853099998.0
2007-07-13 08:08:00,122.44,122.44,122.43,122.44,1853099998.0
2007-07-13 08:09:00,122.44,122.44,122.425,122.44,1853099998.0
2007-07-13 08:10:00,122.43,122.43,122.42,122.42,788299995.0
2007-07-13 08:11:00,122.42,122.42,122.41,122.41,788299995.0
2007-07-13 08:12:00,122.41,122.42,122.41,122.42,732399997.0
2007-07-13 08:13:00,122.41,122.42,122.41,122.41,2083400052.0
2007-07-13 08:14:00,122.42,122.42,122.42,122.42,2083400052.0
2007-07-13 08:15:00,122.41,122.42,122.41,122.41,2083400052.0
2007-07-13 08:16:00,122.41,122.42,122.4,122.4,2083400052.0
2007-07-13 08:17:00,122.42,122.44,122.41,122.44,1785500010.0
2007-07-13 08:18:00,122.43,122.44,122.43,122.43,1785500010.0
2007-07-13 08:19:00,122.42,122.43,122.42,122.42,1785500010.0
2007-07-13 08:20:00,122.43,122.43,122.41,122.42,1785500010.0
2007-07-13 08:21:00,122.42,122.43,122.42,122.43,1785500010.0
2007-07-13 08:22:00,122.44,122.45,122.43,122.44,1190300019.0
2007-07-13 08:23:00,122.45,122.46,122.44,122.45,1190300019.0
2007-07-13 08:24:00,122.45,122.46,122.44,122.445,876000000.0
2007-07-13 08:25:00,122.44,122.45,122.44,122.45,1876400015.0
2007-07-13 08:26:00,122.44,122.45,122.44,122.45,1876400015.0
2007-07-13 08:27:00,122.45,122.46,122.44,122.45,1876400015.0
2007-07-13 08:28:00,122.45,122.45,122.435,122.44,808800010.0
2007-07-13 08:29:00,122.45,122.45,122.41,122.42,1458800040.0
2007-07-13 08:30:00,122.43,122.43,122.42,122.42,1458800040.0
2007-07-13 08:31:00,122.41,122.41,122.41,122.41,1458800040.0
2007-07-13 08:32:00,122.42,122.42,122.41,122.42,1458800040.0
2007-07-13 08:33:00,122.43,122.44,122.43,122.44,878100015.0
2007-07-13 08:34:00,122.45,122.46,122.44,122.44,878100015.0
2007-07-13 08:35:00,122.45,122.45,122.44,122.45,878100015.0
2007-07-13 08:36:00,122.46,122.46,122.44,122.45,878100015.0
2007-07-13 08:37:00,122.45,122.45,122.44,122.445,878100015.0
2007-07-13 08:38:00,122.44,122.46,122.44,122.45,2096999993.0
2007-07-13 08:39:00,122.46,122.47,122.45,122.47,2096999993.0
2007-07-13 08:40:00,122.48,122.49,122.47,122.48,2096999993.0
2007-07-13 08:41:00,122.47,122.48,122.47,122.47,2096999993.0
2007-07-13 08:42:00,122.48,122.51,122.48,122.51,2096999993.0
2007-07-13 08:43:00,122.5,122.53,122.5,122.52,2096999993.0
2007-07-13 08:44:00,122.51,122.52,122.49,122.5,2096999993.0
2007-07-13 08:45:00,122.5,122.5,122.48,122.49,2096999993.0
2007-07-13 08:46:00,122.48,122.49,122.47,122.47,2025699997.0
2007-07-13 08:47:00,122.48,122.48,122.48,122.48,2025699997.0
2007-07-13 08:48:00,122.47,122.49,122.47,122.49,2025699997.0
2007-07-13 08:49:00,122.5,122.5,122.49,122.49,2025699997.0
2007-07-13 08:50:00,122.48,122.49,122.47,122.47,2025699997.0
2007-07-13 08:51:00,122.47,122.495,122.47,122.48,2025699997.0
2007-07-13 08:52:00,122.49,122.49,122.47,122.47,2101999998.0
2007-07-13 08:53:00,122.47,122.47,122.45,122.455,2101999998.0
2007-07-13 08:54:00,122.455,122.47,122.455,122.46,935699996.0
2007-07-13 08:55:00,122.46,122.48,122.46,122.47,1775100005.0
2007-07-13 08:56:00,122.48,122.49,122.47,122.49,1271000000.0
2007-07-13 08:57:00,122.49,122.49,122.485,122.485,527200000.0
2007-07-13 08:58:00,122.47,122.48,122.45,122.45,1161200001.0
2007-07-13 08:59:00,122.44,122.45,122.43,122.43,1161200001.0
2007-07-13 09:00:00,122.44,122.44,122.43,122.44,1161200001.0
2007-07-13 09:01:00,122.45,122.45,122.44,122.45,1161200001.0
2007-07-13 09:02:00,122.44,122.45,122.44,122.45,1161200001.0
2007-07-13 09:03:00,122.45,122.46,122.45,122.45,1161200001.0
2007-07-13 09:04:00,122.46,122.46,122.44,122.46,1358199986.0
2007-07-13 09:05:00,122.45,122.46,122.44,122.45,1358199986.0
2007-07-13 09:06:00,122.44,122.45,122.44,122.45,1358199986.0
2007-07-13 09:07:00,122.44,122.45,122.43,122.45,1358199986.0
2007-07-13 09:08:00,122.45,122.46,122.45,122.45,1358199986.0
2007-07-13 09:09:00,122.46,122.46,122.45,122.45,1554399987.0
2007-07-13 09:10:00,122.44,122.45,122.44,122.44,1600599996.0
2007-07-13 09:11:00,122.445,122.45,122.44,122.45,1600599996.0
2007-07-13 09:12:00,122.44,122.48,122.44,122.47,869100004.0
2007-07-13 09:13:00,122.48,122.48,122.47,122.47,869100004.0
2007-07-13 09:14:00,122.47,122.47,122.45,122.47,869100004.0
2007-07-13 09:15:00,122.47,122.47,122.455,122.46,958000002.0
2007-07-13 09:16:00,122.47,122.47,122.45,122.46,44000000.0
2007-07-13 09:17:00,122.46,122.46,122.46,122.46,44000000.0
2007-07-13 09:18:00,122.46,122.46,122.46,122.46,148000000.0
2007-07-13 09:19:00,122.45,122.45,122.44,122.44,623900008.0
2007-07-13 09:20:00,122.45,122.45,122.44,122.44,623900008.0
2007-07-13 09:21:00,122.43,122.44,122.42,122.43,623900008.0
2007-07-13 09:22:00,122.44,122.45,122.44,122.45,623900008.0
2007-07-13 09:23:00,122.46,122.47,122.45,122.45,623900008.0
2007-07-13 09:24:00,122.46,122.46,122.45,122.46,623900008.0
2007-07-13 09:25:00,122.45,122.46,122.45,122.46,623900008.0
2007-07-13 09:26:00,122.47,122.47,122.45,122.46,1585200020.0
2007-07-13 09:27:00,122.45,122.47,122.45,122.47,1585200020.0
2007-07-13 09:28:00,122.48,122.48,122.47,122.48,1585200020.0
2007-07-13 09:29:00,122.49,122.49,122.48,122.48,1585200020.0
2007-07-13 09:30:00,122.49,122.51,122.49,122.5,1585200020.0
2007-07-13 09:31:00,122.51,122.51,122.5,122.51,1585200020.0
2007-07-13 09:32:00,122.52,122.52,122.47,122.47,1585200020.0
2007-07-13 09:33:00,122.48,122.5,122.48,122.48,1585200020.0
2007-07-13 09:34:00,122.47,122.48,122.44,122.45,1585200020.0
2007-07-13 09:35:00,122.445,122.47,122.445,122.46,1585200020.0
2007-07-13 09:36:00,122.45,122.46,122.45,122.45,624500007.0
2007-07-13 09:37:00,122.45,122.47,122.45,122.46,624500007.0
2007-07-13 09:38:00,122.45,122.45,122.42,122.43,791100013.0
2007-07-13 09:39:00,122.44,122.44,122.39,122.39,791100013.0
2007-07-13 09:40:00,122.4,122.43,122.4,122.43,791100013.0
2007-07-13 09:41:00,122.42,122.42,122.4,122.4,791100013.0
2007-07-13 09:42:00,122.41,122.41,122.36,122.39,791100013.0
2007-07-13 09:43:00,122.38,122.39,122.36,122.39,791100013.0
2007-07-13 09:44:00,122.38,122.39,122.36,122.37,791100013.0
2007-07-13 09:45:00,122.36,122.37,122.33,122.36,791100013.0
2007-07-13 09:46:00,122.35,122.38,122.34,122.35,791100013.0
2007-07-13 09:47:00,122.36,122.37,122.35,122.35,791100013.0
2007-07-13 09:48:00,122.34,122.35,122.33,122.35,791100013.0
2007-07-13 09:49:00,122.36,122.36,122.34,122.34,791100013.0
2007-07-13 09:50:00,122.35,122.36,122.35,122.36,791100013.0
2007-07-13 09:51:00,122.35,122.36,122.34,122.35,791100013.0
2007-07-13 09:52:00,122.34,122.36,122.34,122.36,791100013.0
2007-07-13 09:53:00,122.36,122.36,122.345,122.36,791100013.0
2007-07-13 09:54:00,122.35,122.35,122.35,122.35,601600010.0
2007-07-13 09:55:00,122.36,122.4,122.36,122.39,601600010.0
2007-07-13 09:56:00,122.4,122.42,122.4,122.41,601600010.0
2007-07-13 09:57:00,122.4,122.42,122.39,122.39,601600010.0
2007-07-13 09:58:00,122.4,122.4,122.395,122.4,601600010.0
2007-07-13 09:59:00,122.41,122.42,122.39,122.39,1077499999.0
2007-07-13 10:00:00,122.4,122.4,122.39,122.4,1077499999.0
2007-07-13 10:01:00,122.39,122.4,122.39,122.4,1077499999.0
2007-07-13 10:03:00,122.38,122.39,122.35,122.36,1077499999.0
2007-07-13 10:04:00,122.35,122.36,122.34,122.36,1077499999.0
2007-07-13 10:05:00,122.355,122.37,122.34,122.35,1965489987.0
2007-07-13 10:06:00,122.36,122.36,122.35,122.35,356699996.0
2007-07-13 10:07:00,122.34,122.34,122.32,122.32,356699996.0
2007-07-13 10:08:00,122.33,122.33,122.32,122.32,356699996.0
2007-07-13 10:09:00,122.31,122.32,122.31,122.31,356699996.0
2007-07-13 10:10:00,122.32,122.34,122.31,122.34,356699996.0
2007-07-13 10:11:00,122.33,122.34,122.33,122.33,356699996.0
2007-07-13 10:12:00,122.32,122.33,122.32,122.32,1887500000.0
2007-07-13 10:13:00,122.31,122.32,122.31,122.31,1887500000.0
2007-07-13 10:14:00,122.32,122.32,122.31,122.31,1887500000.0
2007-07-13 10:15:00,122.33,122.34,122.32,122.33,1887500000.0
2007-07-13 10:16:00,122.34,122.34,122.31,122.32,1887500000.0
2007-07-13 10:17:00,122.33,122.33,122.315,122.315,1887500000.0
2007-07-13 10:18:00,122.32,122.33,122.3,122.31,1779199987.0
2007-07-13 10:19:00,122.3,122.34,122.3,122.33,1147800022.0
2007-07-13 10:20:00,122.34,122.34,122.32,122.32,1147800022.0
2007-07-13 10:21:00,122.32,122.33,122.32,122.32,1147800022.0
2007-07-13 10:22:00,122.33,122.33,122.28,122.28,1234500033.0
2007-07-13 10:23:00,122.27,122.3,122.27,122.3,1234500033.0
2007-07-13 10:24:00,122.29,122.29,122.28,122.28,1234500033.0
2007-07-13 10:25:00,122.29,122.29,122.27,122.29,1234500033.0
2007-07-13 10:26:00,122.28,122.29,122.26,122.26,1234500033.0
2007-07-13 10:27:00,122.27,122.27,122.24,122.25,1234500033.0
2007-07-13 10:28:00,122.24,122.25,122.2,122.22,1234500033.0
2007-07-13 10:29:00,122.23,122.24,122.21,122.24,1234500033.0
2007-07-13 10:30:00,122.25,122.25,122.24,122.25,1234500033.0
2007-07-13 10:31:00,122.26,122.27,122.25,122.26,1234500033.0
2007-07-13 10:32:00,122.27,122.32,122.27,122.31,1234500033.0
2007-07-13 10:33:00,122.3,122.4,122.3,122.35,1234500033.0
2007-07-13 10:34:00,122.34,122.39,122.34,122.38,1234500033.0
2007-07-13 10:35:00,122.37,122.37,122.32,122.33,1234500033.0
2007-07-13 10:36:00,122.32,122.33,122.32,122.32,1234500033.0
2007-07-13 10:37:00,122.33,122.33,122.28,122.31,1234500033.0
2007-07-13 10:38:00,122.3,122.32,122.3,122.31,1234500033.0
2007-07-13 10:39:00,122.3,122.3,122.28,122.28,1234500033.0
2007-07-13 10:40:00,122.27,122.33,122.27,122.33,1234500033.0
2007-07-13 10:41:00,122.32,122.33,122.32,122.32,1234500033.0
2007-07-13 10:42:00,122.31,122.31,122.3,122.3,1234500033.0
2007-07-13 10:43:00,122.29,122.31,122.29,122.3,1234500033.0
2007-07-13 10:44:00,122.3,122.3,122.285,122.29,1234500033.0
2007-07-13 10:45:00,122.3,122.31,122.29,122.31,1309500016.0
2007-07-13 10:46:00,122.3,122.31,122.3,122.3,1309500016.0
2007-07-13 10:47:00,122.32,122.32,122.31,122.31,208700001.0
2007-07-13 10:48:00,122.32,122.32,122.32,122.32,208700001.0
2007-07-13 10:49:00,122.31,122.33,122.31,122.33,208700001.0
2007-07-13 10:50:00,122.33,122.33,122.325,122.33,208700001.0
2007-07-13 10:51:00,122.33,122.34,122.325,122.325,1239300008.0
2007-07-13 10:52:00,122.325,122.33,122.32,122.32,705600011.0
2007-07-13 10:53:00,122.32,122.33,122.32,122.33,953900019.0
2007-07-13 10:54:00,122.33,122.34,122.33,122.335,1199199983.0
2007-07-13 10:55:00,122.35,122.36,122.34,122.35,1550400013.0
2007-07-13 10:56:00,122.34,122.34,122.32,122.33,1550400013.0
2007-07-13 10:57:00,122.34,122.35,122.34,122.35,1550400013.0
2007-07-13 10:58:00,122.345,122.35,122.335,122.34,1550400013.0
2007-07-13 10:59:00,122.35,122.38,122.35,122.35,1679099999.0
2007-07-13 11:00:00,122.35,122.35,122.33,122.33,1679099999.0
2007-07-13 11:01:00,122.33,122.34,122.33,122.33,949199989.0
2007-07-13 11:02:00,122.325,122.33,122.325,122.33,949199989.0
2007-07-13 11:03:00,122.33,122.33,122.325,122.33,425399992.0
2007-07-13 11:04:00,122.33,122.33,122.325,122.33,207299998.0
2007-07-13 11:05:00,122.325,122.33,122.325,122.33,8800000.0
2007-07-13 11:06:00,122.33,122.33,122.315,122.32,846299995.0
2007-07-13 11:07:00,122.32,122.33,122.32,122.32,749699992.0
2007-07-13 11:08:00,122.32,122.32,122.305,122.305,194399996.0
2007-07-13 11:09:00,122.305,122.32,122.305,122.32,2038399984.0
2007-07-13 11:10:00,122.32,122.32,122.31,122.31,837999987.0
2007-07-13 11:11:00,122.32,122.32,122.305,122.305,1550699996.0
2007-07-13 11:12:00,122.3,122.31,122.29,122.29,1151200002.0
2007-07-13 11:13:00,122.29,122.3,122.29,122.3,1151200002.0
2007-07-13 11:14:00,122.3,122.3,122.29,122.29,1486899973.0
2007-07-13 11:15:00,122.3,122.3,122.29,122.3,805800027.0
2007-07-13 11:16:00,122.31,122.31,122.3,122.3,805800027.0
2007-07-13 11:17:00,122.3,122.31,122.3,122.31,805800027.0
2007-07-13 11:19:00,122.3,122.31,122.3,122.31,1060700012.0
2007-07-13 11:20:00,122.31,122.31,122.3,122.31,1060700012.0
2007-07-13 11:21:00,122.3,122.31,122.3,122.31,1151500011.0
2007-07-13 11:22:00,122.3,122.31,122.3,122.31,1151500011.0
2007-07-13 11:23:00,122.3,122.31,122.3,122.3,1151500011.0
2007-07-13 11:24:00,122.31,122.31,122.3,122.3,1151500011.0
2007-07-13 11:25:00,122.3,122.31,122.295,122.295,1151500011.0
2007-07-13 11:26:00,122.31,122.32,122.3,122.32,1502099997.0
2007-07-13 11:27:00,122.33,122.34,122.32,122.32,1502099997.0
2007-07-13 11:28:00,122.32,122.33,122.315,122.315,1502099997.0
2007-07-13 11:29:00,122.33,122.33,122.3,122.31,1671099994.0
2007-07-13 11:30:00,122.3,122.33,122.3,122.33,1671099994.0
2007-07-13 11:31:00,122.33,122.35,122.33,122.35,1671099994.0
2007-07-13 11:32:00,122.35,122.35,122.34,122.34,1484600025.0
2007-07-13 11:33:00,122.35,122.35,122.32,122.32,1404899984.0
2007-07-13 11:34:00,122.33,122.33,122.32,122.32,1404899984.0
2007-07-13 11:35:00,122.32,122.33,122.315,122.32,1404899984.0
2007-07-13 11:36:00,122.32,122.32,122.31,122.32,972099994.0
2007-07-13 11:37:00,122.33,122.33,122.31,122.31,556500000.0
2007-07-13 11:38:00,122.3,122.31,122.3,122.31,556500000.0
2007-07-13 11:40:00,122.305,122.31,122.3,122.305,556500000.0
2007-07-13 11:41:00,122.31,122.31,122.3,122.3,1326599979.0
2007-07-13 11:42:00,122.29,122.29,122.29,122.29,1119699987.0
2007-07-13 11:43:00,122.29,122.3,122.285,122.29,1119699987.0
2007-07-13 11:44:00,122.29,122.3,122.29,122.3,1571399986.0
2007-07-13 11:45:00,122.3,122.3,122.3,122.3,1144799996.0
2007-07-13 11:46:00,122.3,122.31,122.29,122.31,896099979.0
2007-07-13 11:47:00,122.31,122.31,122.3,122.3,757399997.0
2007-07-13 11:48:00,122.3,122.31,122.295,122.31,757399997.0
2007-07-13 11:49:00,122.31,122.31,122.3,122.31,1489800031.0
2007-07-13 11:50:00,122.3,122.31,122.3,122.31,1580599998.0
2007-07-13 11:51:00,122.32,122.32,122.31,122.31,1580599998.0
2007-07-13 11:52:00,122.3,122.32,122.3,122.32,1580599998.0
2007-07-13 11:53:00,122.31,122.32,122.31,122.32,1580599998.0
2007-07-13 11:54:00,122.31,122.33,122.31,122.33,1580599998.0
2007-07-13 11:55:00,122.33,122.37,122.32,122.37,1832200001.0
2007-07-13 11:56:00,122.36,122.38,122.36,122.38,1832200001.0
2007-07-13 11:57:00,122.38,122.38,122.36,122.37,1832200001.0
2007-07-13 11:58:00,122.36,122.37,122.33,122.34,1316099980.0
2007-07-13 11:59:00,122.35,122.39,122.35,122.39,1316099980.0
2007-07-13 12:00:00,122.38,122.41,122.38,122.41,1316099980.0
2007-07-13 12:01:00,122.42,122.42,122.4,122.4,1316099980.0
2007-07-13 12:02:00,122.4,122.42,122.4,122.41,1316099980.0
2007-07-13 12:03:00,122.4,122.41,122.4,122.4,1266800012.0
2007-07-13 12:04:00,122.39,122.39,122.37,122.38,1266800012.0
2007-07-13 12:05:00,122.38,122.39,122.38,122.39,1266800012.0
2007-07-13 12:06:00,122.38,122.4,122.38,122.4,1052600000.0
2007-07-13 12:07:00,122.41,122.41,122.4,122.4,1052600000.0
2007-07-13 12:08:00,122.39,122.41,122.39,122.4,1052600000.0
2007-07-13 12:09:00,122.4,122.41,122.4,122.41,1052600000.0
2007-07-13 12:10:00,122.4,122.42,122.4,122.4,232800000.0
2007-07-13 12:11:00,122.39,122.41,122.39,122.41,232800000.0
2007-07-13 12:12:00,122.42,122.42,122.37,122.38,232800000.0
2007-07-13 12:13:00,122.39,122.39,122.38,122.39,232800000.0
2007-07-13 12:14:00,122.39,122.39,122.385,122.39,232800000.0
2007-07-13 12:15:00,122.38,122.39,122.37,122.38,1491400012.0
2007-07-13 12:16:00,122.39,122.39,122.38,122.39,1491400012.0
2007-07-13 12:17:00,122.39,122.42,122.385,122.42,1491400012.0
2007-07-13 12:18:00,122.41,122.42,122.4,122.4,756299983.0
2007-07-13 12:19:00,122.39,122.39,122.38,122.39,756299983.0
2007-07-13 12:20:00,122.38,122.39,122.38,122.39,756299983.0
2007-07-13 12:21:00,122.39,122.39,122.375,122.38,756299983.0
2007-07-13 12:22:00,122.37,122.38,122.36,122.36,2052999985.0
2007-07-13 12:23:00,122.37,122.38,122.36,122.37,2052999985.0
2007-07-13 12:24:00,122.38,122.38,122.37,122.37,2052999985.0
2007-07-13 12:25:00,122.37,122.38,122.37,122.37,2052999985.0
2007-07-13 12:26:00,122.38,122.38,122.37,122.37,411699998.0
2007-07-13 12:27:00,122.36,122.37,122.36,122.36,411699998.0
2007-07-13 12:28:00,122.37,122.37,122.36,122.36,411699998.0
2007-07-13 12:29:00,122.37,122.39,122.36,122.39,411699998.0
2007-07-13 12:30:00,122.4,122.4,122.39,122.39,411699998.0
2007-07-13 12:31:00,122.38,122.39,122.38,122.38,411699998.0
2007-07-13 12:32:00,122.37,122.37,122.34,122.35,411699998.0
2007-07-13 12:33:00,122.36,122.36,122.36,122.36,411699998.0
2007-07-13 12:34:00,122.36,122.36,122.36,122.36,411699998.0
2007-07-13 12:35:00,122.36,122.36,122.35,122.36,2033999992.0
2007-07-13 12:36:00,122.36,122.36,122.355,122.355,173600000.0
2007-07-13 12:37:00,122.36,122.36,122.35,122.36,967500015.0
2007-07-13 12:38:00,122.36,122.36,122.355,122.36,967500015.0
2007-07-13 12:39:00,122.37,122.37,122.35,122.35,910499992.0
2007-07-13 12:40:00,122.35,122.36,122.34,122.36,910499992.0
2007-07-13 12:41:00,122.35,122.35,122.35,122.35,689199976.0
2007-07-13 12:42:00,122.36,122.38,122.36,122.38,1574199991.0
2007-07-13 12:43:00,122.37,122.38,122.35,122.37,1574199991.0
2007-07-13 12:44:00,122.36,122.38,122.36,122.37,1574199991.0
2007-07-13 12:45:00,122.38,122.38,122.37,122.38,1574199991.0
2007-07-13 12:46:00,122.37,122.38,122.37,122.37,1574199991.0
2007-07-13 12:47:00,122.36,122.37,122.36,122.37,1574199991.0
2007-07-13 12:48:00,122.38,122.38,122.37,122.38,1574199991.0
2007-07-13 12:49:00,122.38,122.39,122.36,122.38,1574199991.0
2007-07-13 12:50:00,122.38,122.4,122.38,122.39,1716299999.0
2007-07-13 12:51:00,122.38,122.38,122.37,122.38,1383899990.0
2007-07-13 12:52:00,122.38,122.38,122.365,122.37,1474000036.0
2007-07-13 12:53:00,122.37,122.375,122.37,122.37,567800018.0
2007-07-13 12:54:00,122.37,122.375,122.37,122.37,894000006.0
2007-07-13 12:55:00,122.37,122.38,122.37,122.375,1121600003.0
2007-07-13 12:56:00,122.375,122.375,122.37,122.37,545600003.0
2007-07-13 12:57:00,122.37,122.37,122.37,122.37,517200001.0
2007-07-13 12:58:00,122.37,122.38,122.365,122.37,1933499967.0
2007-07-13 12:59:00,122.37,122.38,122.37,122.38,1202700003.0
2007-07-13 13:01:00,122.37,122.38,122.37,122.38,1535899988.0
2007-07-13 13:02:00,122.38,122.38,122.38,122.38,604699994.0
2007-07-13 13:03:00,122.38,122.39,122.38,122.385,1675899990.0
2007-07-13 13:04:00,122.39,122.4,122.38,122.4,1125700009.0
2007-07-13 13:05:00,122.41,122.43,122.4,122.42,1125700009.0
2007-07-13 13:06:00,122.43,122.43,122.42,122.43,1125700009.0
2007-07-13 13:07:00,122.42,122.43,122.41,122.43,1125700009.0
2007-07-13 13:08:00,122.42,122.43,122.41,122.42,1125700009.0
2007-07-13 13:09:00,122.41,122.42,122.41,122.41,1125700009.0
2007-07-13 13:10:00,122.42,122.42,122.4,122.4,1125700009.0
2007-07-13 13:11:00,122.41,122.41,122.4,122.41,1125700009.0
2007-07-13 13:12:00,122.4,122.41,122.4,122.41,1484299964.0
2007-07-13 13:13:00,122.41,122.43,122.4,122.415,1484299964.0
2007-07-13 13:14:00,122.415,122.42,122.4,122.405,1678899986.0
2007-07-13 13:15:00,122.42,122.42,122.4,122.4,968000006.0
2007-07-13 13:16:00,122.4,122.41,122.395,122.41,968000006.0
2007-07-13 13:18:00,122.39,122.4,122.37,122.38,963800005.0
2007-07-13 13:19:00,122.39,122.4,122.375,122.39,963800005.0
2007-07-13 13:20:00,122.4,122.4,122.385,122.4,1290999999.0
2007-07-13 13:21:00,122.39,122.39,122.37,122.37,830899989.0
2007-07-13 13:22:00,122.36,122.37,122.36,122.37,830899989.0
2007-07-13 13:23:00,122.36,122.37,122.35,122.37,830899989.0
2007-07-13 13:24:00,122.38,122.38,122.37,122.38,830899989.0
2007-07-13 13:25:00,122.38,122.39,122.375,122.385,914000003.0
2007-07-13 13:26:00,122.39,122.39,122.37,122.38,1150499999.0
2007-07-13 13:27:00,122.38,122.39,122.375,122.39,1434600014.0
2007-07-13 13:28:00,122.39,122.4,122.385,122.4,502400009.0
2007-07-13 13:29:00,122.4,122.41,122.4,122.41,1395400003.0
2007-07-13 13:30:00,122.41,122.41,122.39,122.39,1889600001.0
2007-07-13 13:31:00,122.38,122.38,122.38,122.38,1889600001.0
2007-07-13 13:32:00,122.39,122.4,122.385,122.385,1889600001.0
2007-07-13 13:33:00,122.385,122.4,122.385,122.39,1938700001.0
2007-07-13 13:34:00,122.39,122.4,122.39,122.4,1733399983.0
2007-07-13 13:35:00,122.4,122.42,122.4,122.42,1447500026.0
2007-07-13 13:36:00,122.41,122.42,122.39,122.39,1447500026.0
2007-07-13 13:37:00,122.39,122.4,122.375,122.38,1447500026.0
2007-07-13 13:38:00,122.38,122.39,122.37,122.375,1303800020.0
2007-07-13 13:39:00,122.38,122.41,122.38,122.41,1954299980.0
2007-07-13 13:40:00,122.39,122.39,122.38,122.38,1954299980.0
2007-07-13 13:41:00,122.39,122.41,122.39,122.4,1954299980.0
2007-07-13 13:42:00,122.41,122.41,122.39,122.4,1954299980.0
2007-07-13 13:43:00,122.41,122.43,122.4,122.43,1954299980.0
2007-07-13 13:44:00,122.425,122.425,122.415,122.415,1954299980.0
2007-07-13 13:45:00,122.415,122.42,122.415,122.42,919100011.0
2007-07-13 13:46:00,122.42,122.42,122.405,122.415,1070200000.0
2007-07-13 13:47:00,122.415,122.43,122.41,122.42,896199985.0
2007-07-13 13:48:00,122.42,122.42,122.41,122.41,630999987.0
2007-07-13 13:49:00,122.41,122.42,122.41,122.41,418299998.0
2007-07-13 13:50:00,122.41,122.43,122.41,122.425,1351699990.0
2007-07-13 13:51:00,122.43,122.43,122.42,122.425,731600003.0
2007-07-13 13:52:00,122.425,122.425,122.405,122.41,993099997.0
2007-07-13 13:53:00,122.41,122.425,122.405,122.425,1253500001.0
2007-07-13 13:54:00,122.425,122.43,122.415,122.425,1922499987.0
2007-07-13 13:55:00,122.43,122.43,122.415,122.42,1924599983.0
2007-07-13 13:56:00,122.42,122.43,122.415,122.415,1313699978.0
2007-07-13 13:57:00,122.41,122.42,122.4,122.4,2061599997.0
2007-07-13 13:58:00,122.41,122.41,122.385,122.4,2061599997.0
2007-07-13 13:59:00,122.395,122.395,122.37,122.37,902299998.0
2007-07-13 14:00:00,122.37,122.38,122.365,122.38,986299990.0
2007-07-13 14:01:00,122.38,122.38,122.37,122.38,2054999987.0
2007-07-13 14:02:00,122.38,122.38,122.36,122.36,1985499996.0
2007-07-13 14:03:00,122.35,122.35,122.34,122.34,1985499996.0
2007-07-13 14:04:00,122.35,122.37,122.35,122.37,1985499996.0
2007-07-13 14:05:00,122.36,122.37,122.36,122.37,1985499996.0
2007-07-13 14:06:00,122.38,122.38,122.37,122.38,1985499996.0
2007-07-13 14:08:00,122.36,122.37,122.36,122.36,1985499996.0
2007-07-13 14:09:00,122.37,122.37,122.35,122.36,1985499996.0
2007-07-13 14:10:00,122.35,122.39,122.34,122.38,1985499996.0
2007-07-13 14:11:00,122.375,122.375,122.355,122.37,1985499996.0
2007-07-13 14:12:00,122.35,122.35,122.35,122.35,1532999995.0
2007-07-13 14:13:00,122.36,122.37,122.35,122.355,1532999995.0
2007-07-13 14:14:00,122.355,122.38,122.355,122.38,1700300005.0
2007-07-13 14:15:00,122.38,122.38,122.37,122.38,403300003.0
2007-07-13 14:16:00,122.38,122.38,122.365,122.37,1386000012.0
2007-07-13 14:17:00,122.365,122.37,122.345,122.35,140300000.0
2007-07-13 14:18:00,122.35,122.355,122.35,122.35,167399999.0
2007-07-13 14:19:00,122.35,122.36,122.345,122.35,1183700008.0
2007-07-13 14:20:00,122.345,122.36,122.345,122.36,1277099988.0
2007-07-13 14:21:00,122.36,122.38,122.35,122.36,1751000001.0
2007-07-13 14:22:00,122.37,122.38,122.36,122.38,1751000001.0
2007-07-13 14:23:00,122.38,122.38,122.37,122.38,1751000001.0
2007-07-13 14:24:00,122.38,122.38,122.37,122.37,1155200050.0
2007-07-13 14:25:00,122.37,122.37,122.365,122.37,2113599994.0
2007-07-13 14:26:00,122.36,122.39,122.36,122.38,1981799994.0
2007-07-13 14:27:00,122.39,122.39,122.375,122.385,1981799994.0
2007-07-13 14:28:00,122.38,122.39,122.37,122.38,1415900003.0
2007-07-13 14:29:00,122.37,122.39,122.37,122.37,1415900003.0
2007-07-13 14:30:00,122.35,122.35,122.25,122.25,1415900003.0
2007-07-13 14:31:00,122.26,122.26,122.23,122.23,1415900003.0
2007-07-13 14:32:00,122.24,122.33,122.23,122.3,1415900003.0
2007-07-13 14:33:00,122.31,122.31,122.28,122.3,1415900003.0
2007-07-13 14:34:00,122.29,122.31,122.28,122.29,1415900003.0
2007-07-13 14:35:00,122.28,122.29,122.26,122.26,1415900003.0
2007-07-13 14:36:00,122.27,122.31,122.27,122.27,1415900003.0
2007-07-13 14:37:00,122.26,122.26,122.19,122.25,1415900003.0
2007-07-13 14:38:00,122.26,122.28,122.23,122.24,1415900003.0
2007-07-13 14:39:00,122.23,122.24,122.19,122.19,1415900003.0
2007-07-13 14:40:00,122.2,122.22,122.19,122.2,1415900003.0
2007-07-13 14:41:00,122.19,122.21,122.17,122.21,1415900003.0
2007-07-13 14:42:00,122.2,122.23,122.2,122.2,1415900003.0
2007-07-13 14:43:00,122.19,122.23,122.19,122.22,1415900003.0
2007-07-13 14:44:00,122.23,122.27,122.22,122.26,1415900003.0
2007-07-13 14:45:00,122.25,122.27,122.24,122.26,1415900003.0
2007-07-13 14:46:00,122.27,122.28,122.26,122.26,1415900003.0
2007-07-13 14:47:00,122.27,122.27,122.25,122.26,1415900003.0
2007-07-13 14:48:00,122.25,122.25,122.23,122.24,1415900003.0
2007-07-13 14:49:00,122.25,122.27,122.25,122.25,1415900003.0
2007-07-13 14:50:00,122.26,122.26,122.22,122.22,1415900003.0
2007-07-13 14:51:00,122.21,122.23,122.21,122.23,1415900003.0
2007-07-13 14:52:00,122.22,122.22,122.19,122.2,1415900003.0
2007-07-13 14:53:00,122.19,122.22,122.19,122.21,1415900003.0
2007-07-13 14:54:00,122.2,122.21,122.2,122.2,1415900003.0
2007-07-13 14:55:00,122.21,122.24,122.21,122.23,1415900003.0
2007-07-13 14:56:00,122.22,122.22,122.22,122.22,1415900003.0
2007-07-13 14:57:00,122.23,122.24,122.22,122.24,1415900003.0
2007-07-13 14:58:00,122.23,122.24,122.22,122.24,1415900003.0
2007-07-13 14:59:00,122.23,122.24,122.21,122.21,1415900003.0
2007-07-13 15:00:00,122.22,122.23,122.22,122.23,1415900003.0
2007-07-13 15:01:00,122.22,122.24,122.22,122.23,1415900003.0
2007-07-13 15:02:00,122.24,122.25,122.23,122.24,1415900003.0
2007-07-13 15:03:00,122.23,122.24,122.22,122.24,1415900003.0
2007-07-13 15:04:00,122.23,122.26,122.22,122.26,1415900003.0
2007-07-13 15:05:00,122.27,122.27,122.25,122.27,1415900003.0
2007-07-13 15:06:00,122.27,122.28,122.265,122.27,1415900003.0
2007-07-13 15:07:00,122.27,122.27,122.27,122.27,1010399992.0
2007-07-13 15:08:00,122.26,122.27,122.26,122.27,1195199996.0
2007-07-13 15:09:00,122.26,122.28,122.26,122.27,1195199996.0
2007-07-13 15:10:00,122.28,122.28,122.27,122.27,1195199996.0
2007-07-13 15:11:00,122.27,122.29,122.27,122.29,1195199996.0
2007-07-13 15:12:00,122.3,122.3,122.28,122.3,2038499994.0
2007-07-13 15:13:00,122.29,122.29,122.27,122.27,2038499994.0
2007-07-13 15:14:00,122.26,122.27,122.26,122.26,2038499994.0
2007-07-13 15:15:00,122.25,122.27,122.25,122.26,2038499994.0
2007-07-13 15:16:00,122.25,122.26,122.23,122.24,2038499994.0
2007-07-13 15:17:00,122.23,122.24,122.22,122.24,2038499994.0
2007-07-13 15:18:00,122.23,122.24,122.17,122.17,2038499994.0
2007-07-13 15:19:00,122.16,122.17,121.97,122.04,2038499994.0
2007-07-13 15:20:00,122.02,122.08,121.99,122.08,2038499994.0
2007-07-13 15:21:00,122.09,122.09,122.06,122.06,2038499994.0
2007-07-13 15:22:00,122.05,122.06,121.97,121.98,2038499994.0
2007-07-13 15:23:00,121.99,122.06,121.97,122.06,2038499994.0
2007-07-13 15:24:00,122.05,122.06,122.05,122.06,2038499994.0
2007-07-13 15:25:00,122.05,122.06,122.04,122.06,2038499994.0
2007-07-13 15:26:00,122.05,122.11,122.05,122.08,2038499994.0
2007-07-13 15:27:00,122.09,122.09,122.03,122.04,2038499994.0
2007-07-13 15:28:00,122.03,122.04,121.92,121.92,2038499994.0
2007-07-13 15:29:00,121.93,121.99,121.92,121.95,2038499994.0
2007-07-13 15:30:00,121.94,121.97,121.91,121.97,2038499994.0
2007-07-13 15:31:00,121.98,121.99,121.93,121.96,2038499994.0
2007-07-13 15:32:00,121.95,122.03,121.95,122.02,2038499994.0
2007-07-13 15:33:00,122.03,122.03,121.96,121.97,2038499994.0
2007-07-13 15:34:00,121.99,122.03,121.98,122.03,2038499994.0
2007-07-13 15:35:00,122.02,122.04,122.01,122.02,2038499994.0
2007-07-13 15:36:00,122.01,122.04,121.98,121.98,2038499994.0
2007-07-13 15:37:00,121.99,122.02,121.97,122.0,2038499994.0
2007-07-13 15:38:00,122.01,122.02,122.0,122.01,2038499994.0
2007-07-13 15:39:00,122.02,122.02,122.01,122.02,2038499994.0
2007-07-13 15:40:00,122.01,122.02,121.99,121.99,2038499994.0
2007-07-13 15:41:00,122.0,122.01,121.98,122.01,2038499994.0
2007-07-13 15:42:00,122.02,122.02,121.98,121.99,2038499994.0
2007-07-13 15:43:00,121.98,121.99,121.98,121.98,2038499994.0
2007-07-13 15:44:00,121.99,121.99,121.97,121.98,2038499994.0
2007-07-13 15:45:00,121.99,121.99,121.96,121.98,2038499994.0
2007-07-13 15:46:00,121.99,122.01,121.98,122.01,2038499994.0
2007-07-13 15:47:00,122.0,122.0,121.98,121.99,2038499994.0
2007-07-13 15:48:00,122.0,122.01,121.99,122.0,2038499994.0
2007-07-13 15:49:00,121.99,122.0,121.99,121.99,2038499994.0
2007-07-13 15:50:00,122.0,122.02,121.99,122.0,2038499994.0
2007-07-13 15:51:00,122.01,122.01,121.98,121.99,2038499994.0
2007-07-13 15:52:00,121.98,122.01,121.98,122.0,2038499994.0
2007-07-13 15:53:00,121.99,122.0,121.99,122.0,2038499994.0
2007-07-13 15:54:00,121.99,122.0,121.98,121.99,2038499994.0
2007-07-13 15:55:00,122.0,122.01,121.99,122.0,2038499994.0
2007-07-13 15:56:00,121.99,122.01,121.99,122.0,2038499994.0
2007-07-13 15:57:00,122.01,122.01,122.0,122.0,2038499994.0
2007-07-13 15:58:00,122.0,122.02,122.0,122.02,2038499994.0
2007-07-13 15:59:00,122.01,122.03,122.01,122.02,728199993.0
2007-07-13 16:00:00,122.01,122.11,122.01,122.11,728199993.0
2007-07-13 16:01:00,122.09,122.11,122.06,122.09,728199993.0
2007-07-13 16:02:00,122.1,122.21,122.1,122.17,728199993.0
2007-07-13 16:03:00,122.16,122.17,122.13,122.14,728199993.0
2007-07-13 16:04:00,122.15,122.15,122.13,122.14,728199993.0
2007-07-13 16:05:00,122.15,122.18,122.13,122.15,728199993.0
2007-07-13 16:06:00,122.14,122.15,122.12,122.12,728199993.0
2007-07-13 16:07:00,122.11,122.14,122.1,122.12,728199993.0
2007-07-13 16:08:00,122.1,122.11,122.09,122.09,728199993.0
2007-07-13 16:09:00,122.08,122.11,122.08,122.09,728199993.0
2007-07-13 16:10:00,122.08,122.09,122.08,122.09,728199993.0
2007-07-13 16:11:00,122.11,122.11,122.09,122.09,728199993.0
2007-07-13 16:12:00,122.11,122.12,122.09,122.1,728199993.0
2007-07-13 16:13:00,122.11,122.12,122.1,122.11,728199993.0
2007-07-13 16:14:00,122.12,122.12,122.1,122.11,728199993.0
2007-07-13 16:15:00,122.1,122.12,122.09,122.11,728199993.0
2007-07-13 16:16:00,122.09,122.11,122.09,122.09,728199993.0
2007-07-13 16:17:00,122.1,122.12,122.09,122.11,728199993.0
2007-07-13 16:18:00,122.12,122.12,122.11,122.12,728199993.0
2007-07-13 16:19:00,122.11,122.12,122.09,122.09,728199993.0
2007-07-13 16:21:00,122.08,122.09,122.07,122.08,728199993.0
2007-07-13 16:22:00,122.08,122.08,122.075,122.08,728199993.0
2007-07-13 16:23:00,122.08,122.09,122.06,122.07,1015599988.0
2007-07-13 16:24:00,122.06,122.08,122.06,122.07,1015599988.0
2007-07-13 16:25:00,122.06,122.06,122.04,122.05,1015599988.0
2007-07-13 16:26:00,122.06,122.06,122.06,122.06,1015599988.0
2007-07-13 16:27:00,122.07,122.08,122.06,122.06,1015599988.0
2007-07-13 16:28:00,122.07,122.08,122.06,122.07,1015599988.0
2007-07-13 16:29:00,122.06,122.08,122.06,122.08,1015599988.0
2007-07-13 16:30:00,122.09,122.11,122.08,122.11,1015599988.0
2007-07-13 16:31:00,122.12,122.16,122.12,122.16,1015599988.0
2007-07-13 16:32:00,122.17,122.21,122.15,122.18,1015599988.0
2007-07-13 16:33:00,122.19,122.19,122.14,122.14,1015599988.0
2007-07-13 16:34:00,122.15,122.19,122.15,122.19,1015599988.0
2007-07-13 16:35:00,122.18,122.2,122.18,122.19,1015599988.0
2007-07-13 16:36:00,122.2,122.23,122.2,122.23,1015599988.0
2007-07-13 16:37:00,122.21,122.23,122.21,122.22,1015599988.0
2007-07-13 16:38:00,122.23,122.28,122.23,122.25,1015599988.0
2007-07-13 16:39:00,122.26,122.28,122.25,122.28,1015599988.0
2007-07-13 16:40:00,122.27,122.34,122.27,122.33,1015599988.0
2007-07-13 16:41:00,122.35,122.37,122.33,122.33,1015599988.0
2007-07-13 16:42:00,122.32,122.34,122.31,122.34,1015599988.0
2007-07-13 16:43:00,122.33,122.34,122.33,122.33,1015599988.0
2007-07-13 16:44:00,122.31,122.34,122.31,122.31,1015599988.0
2007-07-13 16:45:00,122.32,122.34,122.31,122.34,1015599988.0
2007-07-13 16:46:00,122.35,122.38,122.34,122.35,1015599988.0
2007-07-13 16:47:00,122.34,122.38,122.34,122.34,1015599988.0
2007-07-13 16:49:00,122.33,122.34,122.3,122.31,1015599988.0
2007-07-13 16:50:00,122.3,122.31,122.27,122.27,1015599988.0
2007-07-13 16:51:00,122.26,122.3,122.24,122.3,1015599988.0
2007-07-13 16:52:00,122.31,122.31,122.27,122.29,1015599988.0
2007-07-13 16:53:00,122.28,122.3,122.28,122.29,1015599988.0
2007-07-13 16:54:00,122.3,122.31,122.29,122.29,1015599988.0
2007-07-13 16:55:00,122.3,122.3,122.26,122.26,1015599988.0
2007-07-13 16:56:00,122.27,122.27,122.26,122.26,1015599988.0
2007-07-13 16:57:00,122.265,122.27,122.26,122.27,1015599988.0
2007-07-13 16:58:00,122.27,122.3,122.27,122.29,1217400009.0
2007-07-13 16:59:00,122.3,122.3,122.22,122.23,1217400009.0
2007-07-13 17:00:00,122.22,122.23,122.19,122.22,1217400009.0
2007-07-13 17:01:00,122.23,122.23,122.22,122.23,1217400009.0
2007-07-13 17:02:00,122.24,122.25,122.23,122.25,1217400009.0
2007-07-13 17:03:00,122.26,122.26,122.22,122.22,1217400009.0
2007-07-13 17:04:00,122.21,122.22,122.2,122.21,1217400009.0
2007-07-13 17:05:00,122.22,122.24,122.21,122.22,1217400009.0
2007-07-13 17:06:00,122.23,122.26,122.22,122.26,1217400009.0
2007-07-13 17:07:00,122.25,122.27,122.23,122.24,1217400009.0
2007-07-13 17:08:00,122.25,122.25,122.2,122.21,1217400009.0
2007-07-13 17:09:00,122.22,122.22,122.19,122.19,1217400009.0
2007-07-13 17:10:00,122.2,122.21,122.19,122.2,1217400009.0
2007-07-13 17:11:00,122.21,122.23,122.21,122.23,1217400009.0
2007-07-13 17:12:00,122.23,122.24,122.22,122.23,1217400009.0
2007-07-13 17:13:00,122.22,122.22,122.2,122.21,1153299996.0
2007-07-13 17:14:00,122.19,122.22,122.19,122.2,1153299996.0
2007-07-13 17:15:00,122.21,122.22,122.2,122.22,1153299996.0
2007-07-13 17:16:00,122.21,122.24,122.21,122.23,1153299996.0
2007-07-13 17:17:00,122.22,122.22,122.2,122.21,1153299996.0
2007-07-13 17:18:00,122.2,122.21,122.19,122.19,1153299996.0
2007-07-13 17:19:00,122.2,122.2,122.18,122.185,1153299996.0
2007-07-13 17:20:00,122.18,122.19,122.16,122.19,1792499996.0
2007-07-13 17:21:00,122.19,122.2,122.185,122.19,1792499996.0
2007-07-13 17:22:00,122.19,122.21,122.19,122.21,1711600015.0
2007-07-13 17:23:00,122.2,122.21,122.19,122.21,1711600015.0
2007-07-13 17:24:00,122.2,122.22,122.2,122.22,1711600015.0
2007-07-13 17:25:00,122.2,122.22,122.2,122.21,1711600015.0
2007-07-13 17:26:00,122.2,122.2,122.2,122.2,1711600015.0
2007-07-13 17:27:00,122.21,122.23,122.2,122.23,1711600015.0
2007-07-13 17:28:00,122.22,122.22,122.2,122.2,1711600015.0
2007-07-13 17:29:00,122.21,122.21,122.2,122.21,1711600015.0
2007-07-13 17:30:00,122.21,122.21,122.19,122.2,1711600015.0
2007-07-13 17:31:00,122.19,122.2,122.18,122.18,2119499991.0
2007-07-13 17:32:00,122.17,122.17,122.14,122.14,2119499991.0
2007-07-13 17:33:00,122.13,122.15,122.13,122.14,2119499991.0
2007-07-13 17:34:00,122.13,122.14,122.13,122.14,2119499991.0
2007-07-13 17:35:00,122.15,122.16,122.14,122.15,2119499991.0
2007-07-13 17:36:00,122.16,122.16,122.15,122.16,2119499991.0
2007-07-13 17:37:00,122.15,122.15,122.13,122.14,1146300008.0
2007-07-13 17:38:00,122.13,122.14,122.12,122.12,1146300008.0
2007-07-13 17:39:00,122.11,122.11,122.05,122.09,1146300008.0
2007-07-13 17:40:00,122.1,122.1,122.05,122.07,1146300008.0
2007-07-13 17:41:00,122.08,122.09,122.08,122.08,1146300008.0
2007-07-13 17:42:00,122.07,122.09,122.06,122.08,1146300008.0
2007-07-13 17:43:00,122.06,122.08,122.06,122.06,1146300008.0
2007-07-13 17:44:00,122.05,122.05,122.05,122.05,1146300008.0
2007-07-13 17:45:00,122.04,122.05,122.04,122.05,1146300008.0
2007-07-13 17:46:00,122.04,122.05,122.01,122.03,1146300008.0
2007-07-13 17:47:00,122.04,122.06,122.04,122.04,1146300008.0
2007-07-13 17:48:00,122.05,122.06,122.04,122.04,1146300008.0
2007-07-13 17:49:00,122.03,122.04,122.02,122.04,1146300008.0
2007-07-13 17:50:00,122.03,122.03,122.02,122.03,1146300008.0
2007-07-13 17:51:00,122.02,122.03,122.02,122.03,1146300008.0
2007-07-13 17:52:00,122.02,122.05,122.02,122.04,1146300008.0
2007-07-13 17:53:00,122.05,122.05,122.05,122.05,1146300008.0
2007-07-13 17:54:00,122.04,122.06,122.04,122.06,1146300008.0
2007-07-13 17:55:00,122.07,122.07,122.03,122.04,1146300008.0
2007-07-13 17:56:00,122.03,122.05,122.02,122.03,1146300008.0
2007-07-13 17:57:00,122.04,122.05,122.03,122.04,1146300008.0
2007-07-13 17:58:00,122.03,122.03,121.98,121.99,1146300008.0
2007-07-13 17:59:00,121.98,122.0,121.96,121.99,1146300008.0
2007-07-13 18:00:00,121.98,121.99,121.96,121.96,1146300008.0
2007-07-13 18:01:00,121.97,121.97,121.94,121.95,1146300008.0
2007-07-13 18:02:00,121.94,121.96,121.94,121.94,1146300008.0
2007-07-13 18:03:00,121.95,121.98,121.93,121.98,1146300008.0
2007-07-13 18:04:00,121.97,122.02,121.97,122.01,1146300008.0
2007-07-13 18:05:00,122.02,122.03,122.0,122.0,1146300008.0
2007-07-13 18:06:00,122.01,122.01,121.99,122.0,1146300008.0
2007-07-13 18:07:00,121.99,122.01,121.99,122.0,1146300008.0
2007-07-13 18:08:00,122.01,122.01,122.0,122.0,1146300008.0
2007-07-13 18:09:00,122.01,122.01,121.99,121.99,1146300008.0
2007-07-13 18:10:00,122.0,122.01,122.0,122.01,1146300008.0
2007-07-13 18:11:00,122.0,122.01,121.995,121.995,1146300008.0
2007-07-13 18:12:00,122.0,122.02,122.0,122.01,810900011.0
2007-07-13 18:13:00,122.01,122.02,122.01,122.01,1983100029.0
2007-07-13 18:14:00,122.01,122.01,122.0,122.0,490900012.0
2007-07-13 18:15:00,122.01,122.01,122.01,122.01,490900012.0
2007-07-13 18:16:00,122.01,122.01,122.01,122.01,283500010.0
2007-07-13 18:17:00,122.01,122.03,122.01,122.03,1764499991.0
2007-07-13 18:18:00,122.04,122.04,122.04,122.04,908100013.0
2007-07-13 18:19:00,122.03,122.03,122.01,122.01,908100013.0
2007-07-13 18:20:00,122.02,122.04,122.01,122.04,908100013.0
2007-07-13 18:21:00,122.05,122.06,122.03,122.04,908100013.0
2007-07-13 18:22:00,122.05,122.05,122.04,122.04,908100013.0
2007-07-13 18:23:00,122.04,122.04,122.03,122.04,586600004.0
2007-07-13 18:24:00,122.04,122.04,122.04,122.04,596100018.0
2007-07-13 18:25:00,122.04,122.05,122.04,122.04,1688700002.0
2007-07-13 18:26:00,122.04,122.04,122.04,122.04,295400012.0
2007-07-13 18:27:00,122.03,122.04,121.99,122.0,1654700004.0
2007-07-13 18:28:00,122.01,122.01,122.0,122.01,1654700004.0
2007-07-13 18:29:00,122.0,122.01,122.0,122.01,1654700004.0
2007-07-13 18:30:00,122.0,122.01,121.99,122.0,1654700004.0
2007-07-13 18:31:00,122.01,122.01,121.99,122.0,1654700004.0
2007-07-13 18:32:00,122.01,122.02,122.0,122.01,267500010.0
2007-07-13 18:33:00,122.02,122.04,122.02,122.04,267500010.0
2007-07-13 18:34:00,122.03,122.04,122.01,122.02,267500010.0
2007-07-13 18:35:00,122.03,122.04,122.02,122.04,267500010.0
2007-07-13 18:36:00,122.03,122.04,122.01,122.01,267500010.0
2007-07-13 18:37:00,122.02,122.02,122.01,122.01,267500010.0
2007-07-13 18:39:00,122.0,122.02,122.0,122.02,267500010.0
2007-07-13 18:40:00,122.02,122.03,122.02,122.02,267500010.0
2007-07-13 18:41:00,122.02,122.02,122.01,122.01,1919200021.0
2007-07-13 18:42:00,122.01,122.02,122.005,122.02,1972300039.0
2007-07-13 18:43:00,122.015,122.04,122.015,122.04,1568300021.0
2007-07-13 18:44:00,122.04,122.04,122.04,122.04,156000000.0
2007-07-13 18:45:00,122.04,122.04,122.04,122.04,580499995.0
2007-07-13 18:46:00,122.03,122.03,122.01,122.01,695500011.0
2007-07-13 18:47:00,122.02,122.02,121.99,122.01,695500011.0
2007-07-13 18:48:00,122.0,122.02,121.99,122.01,695500011.0
2007-07-13 18:49:00,122.0,122.01,122.0,122.01,695500011.0
2007-07-13 18:50:00,122.01,122.01,122.0,122.0,2042800035.0
2007-07-13 18:51:00,122.01,122.04,122.01,122.04,2042800035.0
2007-07-13 18:52:00,122.04,122.06,122.03,122.05,1720399993.0
2007-07-13 18:53:00,122.05,122.05,122.04,122.05,1138400018.0
2007-07-13 18:54:00,122.03,122.05,122.03,122.04,2124899986.0
2007-07-13 18:55:00,122.035,122.04,122.035,122.04,2124899986.0
2007-07-13 18:56:00,122.05,122.06,122.05,122.06,1729300025.0
2007-07-13 18:57:00,122.05,122.06,122.05,122.06,505700004.0
2007-07-13 18:58:00,122.06,122.06,122.055,122.06,505700004.0
2007-07-13 18:59:00,122.06,122.06,122.04,122.05,1940899976.0
2007-07-13 19:00:00,122.06,122.06,122.05,122.055,756200004.0
2007-07-13 19:01:00,122.06,122.06,122.05,122.05,714699995.0
2007-07-13 19:02:00,122.06,122.06,122.045,122.055,714699995.0
2007-07-13 19:03:00,122.06,122.06,122.03,122.03,721100009.0
2007-07-13 19:04:00,122.04,122.05,122.04,122.045,236399999.0
2007-07-13 19:05:00,122.03,122.05,122.03,122.04,1883999998.0
2007-07-13 19:06:00,122.04,122.04,122.03,122.03,1883999998.0
2007-07-13 19:07:00,122.03,122.03,122.01,122.02,1121500002.0
2007-07-13 19:08:00,122.02,122.02,122.0,122.01,1130299997.0
2007-07-13 19:09:00,122.02,122.03,122.02,122.02,1599099999.0
2007-07-13 19:10:00,122.02,122.03,122.015,122.02,1599099999.0
2007-07-13 19:11:00,122.015,122.03,122.01,122.02,749399999.0
2007-07-13 19:12:00,122.03,122.03,122.02,122.03,1630700003.0
2007-07-13 19:13:00,122.04,122.04,122.01,122.015,1630700003.0
2007-07-13 19:15:00,122.02,122.02,122.015,122.015,56800000.0
2007-07-13 19:16:00,122.02,122.02,122.015,122.02,176100000.0
2007-07-13 19:17:00,122.02,122.02,122.015,122.02,86500000.0
2007-07-13 19:18:00,122.015,122.02,122.015,122.015,332199993.0
2007-07-13 19:19:00,122.015,122.02,122.015,122.02,607700016.0
2007-07-13 19:20:00,122.03,122.04,122.03,122.03,423200006.0
2007-07-13 19:21:00,122.04,122.04,122.03,122.03,423200006.0
2007-07-13 19:22:00,122.03,122.03,122.03,122.03,423200006.0
2007-07-13 19:23:00,122.03,122.04,122.03,122.03,648400012.0
2007-07-13 19:24:00,122.04,122.05,122.04,122.05,1070899996.0
2007-07-13 19:25:00,122.04,122.07,122.04,122.06,1070899996.0
2007-07-13 19:26:00,122.07,122.07,122.06,122.07,1070899996.0
2007-07-13 19:27:00,122.06,122.06,122.04,122.04,1070899996.0
2007-07-13 19:28:00,122.05,122.05,122.03,122.03,1070899996.0
2007-07-13 19:29:00,122.02,122.05,122.01,122.04,1070899996.0
2007-07-13 19:30:00,122.04,122.04,122.03,122.04,1070899996.0
2007-07-13 19:31:00,122.04,122.05,122.04,122.04,571299999.0
2007-07-13 19:32:00,122.04,122.04,122.03,122.04,479500002.0
2007-07-13 19:33:00,122.02,122.02,122.0,122.01,1394600005.0
2007-07-13 19:34:00,122.0,122.02,122.0,122.02,1394600005.0
2007-07-13 19:35:00,122.02,122.02,122.0,122.015,1394600005.0
2007-07-13 19:36:00,122.0,122.01,122.0,122.0,118400000.0
2007-07-13 19:37:00,122.015,122.02,122.015,122.02,118400000.0
2007-07-13 19:38:00,122.015,122.015,122.01,122.015,510599997.0
2007-07-13 19:39:00,122.015,122.015,121.995,121.995,1699100006.0
2007-07-13 19:40:00,121.995,122.02,121.995,122.015,1299500003.0
2007-07-13 19:41:00,122.01,122.02,122.005,122.015,1175499993.0
2007-07-13 19:42:00,122.015,122.02,122.01,122.01,912100001.0
2007-07-13 19:43:00,122.01,122.015,122.01,122.015,948000002.0
2007-07-13 19:44:00,122.015,122.02,122.01,122.01,1341299989.0
2007-07-13 19:45:00,122.0,122.02,122.0,122.01,198600000.0
2007-07-13 19:46:00,122.015,122.02,122.015,122.02,198600000.0
2007-07-13 19:47:00,122.02,122.05,122.02,122.05,1396500008.0
2007-07-13 19:48:00,122.045,122.05,122.04,122.045,576900007.0
2007-07-13 19:49:00,122.045,122.05,122.04,122.05,359699998.0
2007-07-13 19:50:00,122.05,122.05,122.05,122.05,28000000.0
2007-07-13 19:51:00,122.06,122.06,122.06,122.06,207600008.0
2007-07-13 19:52:00,122.05,122.06,122.04,122.05,207600008.0
2007-07-13 19:53:00,122.06,122.06,122.05,122.06,207600008.0
2007-07-13 19:54:00,122.06,122.06,122.06,122.06,345100008.0
2007-07-13 19:55:00,122.05,122.05,122.04,122.05,345100008.0
2007-07-13 19:56:00,122.05,122.05,122.04,122.04,345100008.0
2007-07-13 19:57:00,122.05,122.05,122.02,122.05,817400010.0
2007-07-13 19:58:00,122.055,122.08,122.055,122.07,817400010.0
2007-07-13 19:59:00,122.07,122.09,122.055,122.08,1923400019.0
2007-07-13 20:00:00,122.08,122.08,122.075,122.08,205700000.0
2007-07-13 20:01:00,122.08,122.085,122.08,122.08,582900003.0
2007-07-13 20:02:00,122.08,122.08,122.07,122.08,214300000.0
2007-07-13 20:03:00,122.08,122.08,122.055,122.07,2059599994.0
2007-07-13 20:04:00,122.08,122.08,122.06,122.07,1006100028.0
2007-07-13 20:05:00,122.06,122.08,122.06,122.07,1006100028.0
2007-07-13 20:06:00,122.07,122.08,122.07,122.08,1006100028.0
2007-07-13 20:07:00,122.09,122.09,122.07,122.08,545600003.0
2007-07-13 20:08:00,122.08,122.09,122.07,122.08,545600003.0
2007-07-13 20:09:00,122.08,122.1,122.08,122.09,1455800009.0
2007-07-13 20:10:00,122.09,122.09,122.085,122.085,339099999.0
2007-07-13 20:11:00,122.09,122.11,122.085,122.09,1269100009.0
2007-07-13 20:12:00,122.11,122.11,122.09,122.09,1060100004.0
2007-07-13 20:13:00,122.09,122.09,122.085,122.09,1060100004.0
2007-07-13 20:14:00,122.09,122.11,122.09,122.105,428600001.0
2007-07-13 20:15:00,122.105,122.11,122.1,122.105,547699994.0
2007-07-13 20:16:00,122.11,122.12,122.09,122.1,1603700014.0
2007-07-13 20:17:00,122.11,122.12,122.095,122.11,1603700014.0
2007-07-13 20:18:00,122.12,122.13,122.12,122.12,992899999.0
2007-07-13 20:19:00,122.13,122.13,122.12,122.12,992899999.0
2007-07-13 20:20:00,122.11,122.11,122.1,122.11,992899999.0
2007-07-13 20:21:00,122.11,122.11,122.1,122.1,992899999.0
2007-07-13 20:22:00,122.09,122.1,122.07,122.07,611399991.0
2007-07-13 20:23:00,122.08,122.08,122.07,122.08,611399991.0
2007-07-13 20:24:00,122.08,122.08,122.065,122.08,2087200020.0
2007-07-13 20:25:00,122.06,122.06,122.05,122.06,624700015.0
2007-07-13 20:26:00,122.06,122.06,122.06,122.06,624700015.0
2007-07-13 20:27:00,122.06,122.06,122.06,122.06,741299994.0
2007-07-13 20:28:00,122.06,122.08,122.055,122.075,1808400006.0
2007-07-13 20:29:00,122.075,122.08,122.07,122.08,1608500030.0
2007-07-13 20:30:00,122.07,122.07,122.06,122.06,699499997.0
2007-07-13 20:31:00,122.06,122.07,122.055,122.06,699499997.0
2007-07-13 20:32:00,122.06,122.07,122.06,122.06,1475600009.0
2007-07-13 20:33:00,122.06,122.06,122.06,122.06,705400012.0
2007-07-13 20:34:00,122.06,122.06,122.05,122.05,837899982.0
2007-07-13 20:35:00,122.06,122.07,122.05,122.07,995199992.0
2007-07-13 20:36:00,122.07,122.075,122.07,122.075,56000000.0
2007-07-13 20:37:00,122.07,122.08,122.06,122.075,325299994.0
2007-07-13 20:38:00,122.08,122.09,122.075,122.09,364400012.0
2007-07-13 20:39:00,122.08,122.09,122.08,122.09,89300000.0
2007-07-13 20:40:00,122.09,122.09,122.075,122.075,386900011.0
2007-07-13 20:41:00,122.08,122.09,122.08,122.08,1100600042.0
2007-07-13 20:42:00,122.07,122.08,122.05,122.07,473199996.0
2007-07-13 20:43:00,122.075,122.08,122.07,122.08,473199996.0
2007-07-13 20:44:00,122.075,122.09,122.075,122.09,706604008.0
2007-07-13 20:45:00,122.09,122.09,122.07,122.07,187036000.0
2007-07-13 20:46:00,122.07,122.08,122.07,122.08,695200006.0
2007-07-13 20:47:00,122.08,122.08,122.08,122.08,215400006.0
2007-07-13 20:48:00,122.08,122.08,122.075,122.08,481300011.0
2007-07-13 20:49:00,122.075,122.09,122.075,122.08,1342000004.0
2007-07-13 20:50:00,122.07,122.07,122.04,122.06,560200012.0
2007-07-13 20:51:00,122.07,122.07,122.06,122.06,560200012.0
2007-07-13 20:52:00,122.06,122.06,122.05,122.06,493400014.0
2007-07-13 20:53:00,122.07,122.07,122.05,122.06,493400014.0
2007-07-13 20:54:00,122.05,122.05,122.03,122.03,1393099991.0
2007-07-13 20:55:00,122.03,122.04,122.025,122.03,1393099991.0
2007-07-13 20:56:00,122.04,122.04,122.02,122.02,565699997.0
2007-07-13 20:57:00,122.02,122.03,122.02,122.02,565699997.0
2007-07-13 20:58:00,122.02,122.02,122.01,122.01,1767299991.0
2007-07-13 20:59:00,122.01,122.02,122.01,122.02,205700000.0
2007-07-13 21:00:00,122.01,122.02,122.01,122.02,205700000.0
2007-07-13 21:01:00,122.02,122.02,122.015,122.02,205700000.0
2007-07-13 21:02:00,122.02,122.02,122.015,122.02,235100000.0
2007-07-13 21:03:00,122.02,122.04,122.015,122.025,950200004.0
2007-07-13 21:04:00,122.04,122.04,122.03,122.04,1252400046.0
2007-07-13 21:05:00,122.04,122.05,122.035,122.05,1252400046.0
2007-07-13 21:06:00,122.045,122.05,122.04,122.05,411000010.0
2007-07-13 21:07:00,122.05,122.05,122.04,122.04,458000012.0
2007-07-13 21:08:00,122.04,122.06,122.04,122.04,1673100050.0
2007-07-13 21:09:00,122.04,122.04,122.03,122.04,1170499996.0
2007-07-13 21:10:00,122.04,122.04,122.03,122.04,1388799959.0
2007-07-13 21:11:00,122.04,122.04,122.04,122.04,21800000.0
2007-07-13 21:12:00,122.03,122.03,122.03,122.03,296199991.0
2007-07-13 21:13:00,122.04,122.04,122.04,122.04,296199991.0
2007-07-13 21:14:00,122.04,122.05,122.04,122.04,1031199991.0
2007-07-13 21:15:00,122.04,122.04,122.035,122.035,200700006.0
2007-07-13 21:16:00,122.04,122.04,122.03,122.03,1176999992.0
2007-07-13 21:17:00,122.03,122.04,122.03,122.03,1155700027.0
2007-07-13 21:18:00,122.03,122.03,122.01,122.01,692900004.0
2007-07-13 21:19:00,122.015,122.02,122.01,122.02,630500017.0
2007-07-13 21:20:00,122.02,122.04,122.02,122.03,486400006.0
2007-07-13 21:21:00,122.03,122.04,122.03,122.04,426500000.0
2007-07-13 21:22:00,122.04,122.05,122.04,122.05,581800022.0
2007-07-13 21:23:00,122.04,122.04,122.035,122.035,496000000.0
2007-07-13 21:24:00,122.035,122.05,122.035,122.04,1041399982.0
2007-07-13 21:25:00,122.05,122.05,122.035,122.035,1931900030.0
2007-07-13 21:26:00,122.035,122.04,122.035,122.04,91000000.0
2007-07-13 21:27:00,122.04,122.04,122.04,122.04,187100008.0
2007-07-13 21:28:00,122.04,122.05,122.04,122.04,459400000.0
2007-07-13 21:29:00,122.04,122.04,122.04,122.04,782400004.0
2007-07-13 21:30:00,122.04,122.04,122.04,122.04,203400006.0
2007-07-13 21:31:00,122.04,122.05,122.04,122.04,275400002.0
2007-07-13 21:32:00,122.05,122.05,122.04,122.04,168400000.0
2007-07-13 21:33:00,122.04,122.04,122.04,122.04,58900000.0
2007-07-13 21:34:00,122.035,122.04,122.035,122.04,90900000.0
2007-07-13 21:35:00,122.035,122.04,122.035,122.04,101300000.0
2007-07-13 21:36:00,122.04,122.04,122.03,122.03,109499998.0
2007-07-13 21:37:00,122.04,122.04,122.02,122.02,436900002.0
2007-07-13 21:38:00,122.015,122.02,122.015,122.015,61900000.0
2007-07-13 21:39:00,122.02,122.02,122.015,122.02,420500002.0
2007-07-13 21:40:00,122.02,122.03,122.01,122.015,406000002.0
2007-07-13 21:41:00,122.02,122.02,122.015,122.02,217100003.0
2007-07-13 21:42:00,122.02,122.02,122.015,122.015,326599996.0
2007-07-13 21:43:00,122.015,122.02,122.015,122.015,272999997.0
2007-07-13 21:44:00,122.02,122.02,122.015,122.015,153899997.0
2007-07-13 21:45:00,122.015,122.02,122.015,122.015,299700005.0
2007-07-13 21:46:00,122.02,122.02,122.02,122.02,59900000.0
2007-07-13 21:47:00,122.02,122.02,122.015,122.015,43200000.0
2007-07-13 21:48:00,122.01,122.02,122.0,122.0,1278999980.0
2007-07-13 21:49:00,122.01,122.01,122.0,122.01,1061800012.0
2007-07-13 21:50:00,122.0,122.0,121.99,121.99,423800015.0
2007-07-13 21:51:00,121.99,122.0,121.975,121.98,1922499998.0
2007-07-13 21:52:00,121.99,122.0,121.99,122.0,748600014.0
2007-07-13 21:53:00,122.0,122.0,122.0,122.0,47900002.0
2007-07-13 21:54:00,122.0,122.0,122.0,122.0,127700006.0
2007-07-13 21:55:00,122.0,122.0,121.99,122.0,938100033.0
2007-07-13 21:56:00,122.0,122.0,121.99,121.99,1878800050.0
2007-07-13 21:57:00,122.0,122.0,121.99,122.0,576800002.0
2007-07-13 21:58:00,122.0,122.0,122.0,122.0,316000013.0
2007-07-13 21:59:00,122.0,122.0,122.0,122.0,74200001.0
2007-07-13 22:00:00,122.0,122.01,121.99,121.99,1686600024.0
2007-07-13 22:01:00,121.99,121.99,121.99,121.99,392700012.0
2007-07-13 22:02:00,121.98,121.98,121.98,121.98,71099998.0
2007-07-13 22:03:00,121.98,121.98,121.98,121.98,737500002.0
2007-07-13 22:04:00,121.98,121.98,121.98,121.98,51700000.0
2007-07-13 22:05:00,121.98,121.98,121.955,121.965,1011600017.0
2007-07-13 22:06:00,121.98,121.98,121.97,121.97,334400008.0
2007-07-13 22:07:00,121.97,121.98,121.96,121.98,375700003.0
2007-07-13 22:08:00,121.98,121.98,121.97,121.98,63900001.0
2007-07-13 22:09:00,121.98,121.98,121.98,121.98,16000000.0
2007-07-13 22:10:00,121.98,121.98,121.98,121.98,495599999.0
2007-07-13 22:11:00,121.98,121.98,121.98,121.98,408000004.0
2007-07-13 22:12:00,121.98,121.98,121.96,121.97,820000003.0
2007-07-13 22:13:00,121.96,121.98,121.96,121.97,512300003.0
2007-07-13 22:14:00,121.97,121.98,121.97,121.97,804900015.0
2007-07-13 22:15:00,121.97,121.98,121.96,121.96,532300010.0
2007-07-13 22:16:00,121.96,121.97,121.96,121.97,1696500005.0
2007-07-13 22:17:00,121.97,121.98,121.96,121.97,942100016.0
2007-07-13 22:18:00,121.98,121.98,121.97,121.97,226700000.0
2007-07-13 22:19:00,121.97,121.97,121.95,121.96,515400002.0
2007-07-13 22:20:00,121.96,121.96,121.955,121.96,205700002.0
2007-07-13 22:21:00,121.96,121.97,121.955,121.96,117500002.0
2007-07-13 22:22:00,121.96,121.97,121.95,121.95,786100010.0
2007-07-13 22:23:00,121.95,121.96,121.925,121.94,615700007.0
2007-07-13 22:24:00,121.94,121.95,121.935,121.95,280300002.0
2007-07-13 22:25:00,121.95,121.97,121.95,121.955,490900002.0
2007-07-13 22:26:00,121.96,121.96,121.96,121.96,252199997.0
2007-07-13 22:27:00,121.96,121.96,121.96,121.96,98499997.0
2007-07-13 22:28:00,121.96,121.96,121.96,121.96,107399997.0
2007-07-13 22:29:00,121.96,121.96,121.95,121.95,917799993.0
2007-07-13 22:30:00,121.95,121.96,121.945,121.95,281600000.0
2007-07-13 22:31:00,121.95,121.95,121.94,121.95,286300002.0
2007-07-13 22:32:00,121.95,121.95,121.945,121.95,43000000.0
2007-07-13 22:33:00,121.95,121.95,121.94,121.94,247599995.0
2007-07-13 22:34:00,121.93,121.95,121.93,121.94,512499999.0
2007-07-13 22:35:00,121.95,121.95,121.92,121.93,464399994.0
2007-07-13 22:36:00,121.93,121.95,121.93,121.935,325399995.0
2007-07-13 22:37:00,121.94,121.95,121.93,121.93,524399998.0
2007-07-13 22:38:00,121.93,121.93,121.92,121.93,683699998.0
2007-07-13 22:39:00,121.93,121.93,121.91,121.92,717300006.0
2007-07-13 22:40:00,121.925,121.94,121.92,121.94,263900000.0
2007-07-13 22:41:00,121.94,121.94,121.9,121.92,1422699988.0
2007-07-13 22:42:00,121.92,121.92,121.91,121.91,96200001.0
2007-07-13 22:43:00,121.92,121.92,121.91,121.92,61799999.0
2007-07-13 22:45:00,121.92,121.92,121.92,121.92,16000000.0
2007-07-13 22:46:00,121.92,121.92,121.91,121.91,33699999.0
2007-07-13 22:47:00,121.91,121.93,121.91,121.93,102200000.0
2007-07-13 22:48:00,121.93,121.93,121.92,121.92,235099999.0
2007-07-13 22:49:00,121.92,121.93,121.91,121.93,839500006.0
2007-07-13 22:50:00,121.93,121.93,121.92,121.93,656300005.0
2007-07-13 22:51:00,121.93,121.93,121.91,121.92,502200002.0
2007-07-13 22:52:00,121.91,121.92,121.91,121.92,107400002.0
2007-07-13 22:53:00,121.92,121.93,121.91,121.93,97700001.0
2007-07-13 22:54:00,121.93,121.94,121.93,121.94,199700000.0
2007-07-13 22:55:00,121.94,121.94,121.92,121.92,449700003.0
2007-07-13 22:56:00,121.92,121.92,121.9,121.91,495200002.0
2007-07-13 22:57:00,121.91,121.93,121.91,121.93,870100014.0
2007-07-13 22:58:00,121.93,121.93,121.91,121.92,304400000.0
2007-07-13 22:59:00,121.91,121.93,121.91,121.91,308299996.0
2007-07-15 23:04:00,121.91,121.91,121.9,121.9,8800000.0
2007-07-15 23:05:00,121.9,121.93,121.9,121.9,24000000.0
2007-07-15 23:06:00,121.9,121.91,121.9,121.91,58400000.0
2007-07-15 23:07:00,121.9,121.91,121.9,121.91,10400000.0
2007-07-15 23:08:00,121.91,121.91,121.895,121.895,33600000.0
2007-07-15 23:11:00,121.9,121.9,121.885,121.895,14000000.0
2007-07-15 23:12:00,121.92,121.92,121.895,121.895,14000000.0
2007-07-15 23:13:00,121.9,121.91,121.9,121.91,12000000.0
2007-07-15 23:16:00,121.91,121.91,121.91,121.91,4000000.0
2007-07-15 23:23:00,121.9,121.91,121.9,121.91,12000000.0
2007-07-15 23:24:00,121.9,121.91,121.9,121.9,16000000.0
2007-07-15 23:26:00,121.9,121.91,121.9,121.91,8000000.0
2007-07-15 23:27:00,121.91,121.91,121.91,121.91,900000.0
2007-07-15 23:28:00,121.9,121.9,121.9,121.9,4000000.0
2007-07-15 23:30:00,121.9,121.9,121.9,121.9,4000000.0
2007-07-15 23:32:00,121.89,121.89,121.88,121.89,16000000.0
2007-07-15 23:33:00,121.88,121.88,121.88,121.88,4000000.0
2007-07-15 23:34:00,121.89,121.89,121.89,121.89,8000000.0
2007-07-15 23:35:00,121.89,121.89,121.875,121.875,12900000.0
2007-07-15 23:36:00,121.89,121.89,121.89,121.89,4000000.0
2007-07-15 23:38:00,121.88,121.88,121.865,121.87,24000000.0
2007-07-15 23:39:00,121.875,121.88,121.865,121.87,60000000.0
2007-07-15 23:40:00,121.88,121.88,121.855,121.87,60000000.0
2007-07-15 23:41:00,121.87,121.88,121.865,121.865,81400000.0
2007-07-15 23:43:00,121.87,121.87,121.87,121.87,8000000.0
2007-07-15 23:44:00,121.87,121.89,121.87,121.88,28000000.0
2007-07-15 23:45:00,121.88,121.88,121.865,121.87,12000000.0
2007-07-15 23:47:00,121.87,121.87,121.87,121.87,4000000.0
2007-07-15 23:48:00,121.87,121.87,121.855,121.87,36000000.0
2007-07-15 23:49:00,121.86,121.86,121.86,121.86,8000000.0
2007-07-15 23:52:00,121.87,121.87,121.865,121.865,8000000.0
2007-07-15 23:53:00,121.86,121.86,121.855,121.86,12000000.0
2007-07-15 23:55:00,121.855,121.86,121.855,121.86,9100000.0
2007-07-15 23:56:00,121.855,121.855,121.855,121.855,4000000.0
2007-07-15 23:57:00,121.86,121.86,121.845,121.845,20000000.0
2007-07-15 23:58:00,121.85,121.86,121.845,121.86,36000000.0
2007-07-16 00:00:00,121.85,121.86,121.85,121.86,24000000.0
2007-07-16 00:01:00,121.86,121.87,121.86,121.86,59200000.0
2007-07-16 00:02:00,121.86,121.86,121.85,121.85,48000000.0
2007-07-16 00:03:00,121.86,121.87,121.86,121.86,64000000.0
2007-07-16 00:04:00,121.86,121.87,121.86,121.86,28000000.0
2007-07-16 00:05:00,121.86,121.87,121.86,121.86,92000000.0
2007-07-16 00:06:00,121.86,121.87,121.86,121.87,48000000.0
2007-07-16 00:07:00,121.87,121.87,121.86,121.86,24000000.0
2007-07-16 00:08:00,121.86,121.86,121.86,121.86,16800000.0
2007-07-16 00:09:00,121.86,121.86,121.86,121.86,9600000.0
2007-07-16 00:10:00,121.86,121.86,121.85,121.86,65599999.0
2007-07-16 00:11:00,121.86,121.86,121.84,121.84,110400000.0
2007-07-16 00:12:00,121.85,121.86,121.84,121.86,120100000.0
2007-07-16 00:13:00,121.86,121.86,121.86,121.86,7200000.0
2007-07-16 00:16:00,121.86,121.86,121.85,121.85,28800000.0
2007-07-16 00:18:00,121.85,121.85,121.85,121.85,5600000.0
2007-07-16 00:19:00,121.85,121.85,121.85,121.85,4800000.0
2007-07-16 00:20:00,121.85,121.85,121.85,121.85,12800000.0
2007-07-16 00:21:00,121.85,121.85,121.85,121.85,21500000.0
2007-07-16 00:22:00,121.85,121.85,121.85,121.85,50400000.0
2007-07-16 00:23:00,121.85,121.85,121.84,121.84,123800001.0
2007-07-16 00:24:00,121.85,121.85,121.85,121.85,58800000.0
2007-07-16 00:25:00,121.85,121.85,121.83,121.83,58499999.0
2007-07-16 00:26:00,121.84,121.84,121.83,121.83,85399999.0
2007-07-16 00:27:00,121.83,121.83,121.83,121.83,27100000.0
2007-07-16 00:28:00,121.83,121.83,121.83,121.83,37800000.0
2007-07-16 00:29:00,121.83,121.83,121.83,121.83,25100000.0
2007-07-16 00:30:00,121.83,121.83,121.83,121.83,44100000.0
2007-07-16 00:31:00,121.83,121.83,121.82,121.82,44700000.0
2007-07-16 00:32:00,121.82,121.84,121.82,121.83,52800000.0
2007-07-16 00:33:00,121.83,121.83,121.83,121.83,28900000.0
2007-07-16 00:34:00,121.83,121.83,121.82,121.82,63600000.0
2007-07-16 00:35:00,121.82,121.84,121.8,121.82,112800000.0
2007-07-16 00:36:00,121.83,121.83,121.82,121.82,137400001.0
2007-07-16 00:37:00,121.83,121.83,121.83,121.83,13000000.0
2007-07-16 00:38:00,121.82,121.83,121.81,121.83,48200000.0
2007-07-16 00:39:00,121.83,121.83,121.83,121.83,8400000.0
2007-07-16 00:40:00,121.84,121.85,121.83,121.85,73000000.0
2007-07-16 00:41:00,121.85,121.85,121.85,121.85,29300000.0
2007-07-16 00:42:00,121.85,121.87,121.85,121.87,83300000.0
2007-07-16 00:43:00,121.87,121.89,121.87,121.89,116600000.0
2007-07-16 00:44:00,121.89,121.9,121.89,121.89,168800000.0
2007-07-16 00:45:00,121.9,121.92,121.89,121.91,155100000.0
2007-07-16 00:46:00,121.91,121.93,121.9,121.91,332199993.0
2007-07-16 00:47:00,121.92,121.93,121.91,121.93,142399999.0
2007-07-16 00:48:00,121.93,121.97,121.93,121.96,254599999.0
2007-07-16 00:49:00,121.96,121.96,121.945,121.96,240400000.0
2007-07-16 00:50:00,121.96,121.97,121.955,121.96,187299996.0
2007-07-16 00:51:00,121.97,121.98,121.97,121.98,207200000.0
2007-07-16 00:52:00,121.98,121.99,121.98,121.99,218000000.0
2007-07-16 00:53:00,121.99,122.0,121.98,122.0,225599995.0
2007-07-16 00:54:00,122.0,122.0,122.0,122.0,122200000.0
2007-07-16 00:55:00,122.0,122.0,121.99,122.0,340900002.0
2007-07-16 00:56:00,122.0,122.05,122.0,122.05,502799996.0
2007-07-16 00:57:00,122.04,122.05,122.04,122.05,428500000.0
2007-07-16 00:58:00,122.06,122.1,122.06,122.1,579999996.0
2007-07-16 00:59:00,122.1,122.11,122.09,122.1,321100000.0
2007-07-16 01:00:00,122.1,122.11,122.1,122.11,479300000.0
2007-07-16 01:01:00,122.1,122.11,122.1,122.1,266799999.0
2007-07-16 01:02:00,122.1,122.11,122.09,122.11,356399997.0
2007-07-16 01:03:00,122.11,122.11,122.1,122.1,160600000.0
2007-07-16 01:04:00,122.1,122.1,122.075,122.08,699399993.0
2007-07-16 01:05:00,122.08,122.09,122.08,122.08,386600000.0
2007-07-16 01:06:00,122.08,122.09,122.07,122.08,259299999.0
2007-07-16 01:07:00,122.09,122.09,122.07,122.07,180000000.0
2007-07-16 01:08:00,122.07,122.07,122.06,122.06,147800000.0
2007-07-16 01:09:00,122.05,122.06,122.03,122.03,564900003.0
2007-07-16 01:10:00,122.04,122.04,122.04,122.04,33200000.0
2007-07-16 01:11:00,122.04,122.04,122.02,122.02,67300000.0
2007-07-16 01:12:00,122.02,122.04,122.02,122.04,84400000.0
2007-07-16 01:13:00,122.025,122.04,122.02,122.03,41600000.0
2007-07-16 01:14:00,122.03,122.03,122.02,122.02,137600000.0
2007-07-16 01:15:00,122.02,122.02,122.02,122.02,20800000.0
2007-07-16 01:16:00,122.02,122.02,122.01,122.02,40500000.0
2007-07-16 01:17:00,122.01,122.02,122.01,122.02,104000000.0
2007-07-16 01:18:00,122.02,122.03,122.02,122.03,14400000.0
2007-07-16 01:19:00,122.02,122.02,122.02,122.02,88800000.0
2007-07-16 01:20:00,122.04,122.065,122.02,122.06,75200000.0
2007-07-16 01:21:00,122.05,122.07,122.05,122.07,34400000.0
2007-07-16 01:22:00,122.07,122.08,122.05,122.07,426599993.0
2007-07-16 01:23:00,122.08,122.08,122.08,122.08,22700000.0
2007-07-16 01:24:00,122.08,122.095,122.08,122.09,188600000.0
2007-07-16 01:25:00,122.09,122.09,122.08,122.08,80000000.0
2007-07-16 01:26:00,122.08,122.08,122.065,122.07,347900000.0
2007-07-16 01:27:00,122.065,122.07,122.065,122.065,89400000.0
2007-07-16 01:28:00,122.065,122.08,122.065,122.07,155300000.0
2007-07-16 01:29:00,122.065,122.07,122.02,122.03,751999998.0
2007-07-16 01:30:00,122.03,122.03,122.01,122.01,1054400020.0
2007-07-16 01:31:00,122.02,122.02,122.01,122.02,240800000.0
2007-07-16 01:32:00,122.02,122.02,122.01,122.01,113499999.0
2007-07-16 01:33:00,122.01,122.02,122.01,122.02,84800000.0
2007-07-16 01:34:00,122.02,122.02,122.01,122.01,105600001.0
2007-07-16 01:35:00,122.01,122.01,122.01,122.01,72000000.0
2007-07-16 01:36:00,122.01,122.01,122.01,122.01,12000000.0
2007-07-16 01:37:00,122.01,122.02,122.01,122.02,203200000.0
2007-07-16 01:38:00,122.02,122.02,122.02,122.02,25600000.0
2007-07-16 01:39:00,122.02,122.02,122.01,122.01,143199998.0
2007-07-16 01:40:00,122.02,122.02,122.02,122.02,98000000.0
2007-07-16 01:41:00,122.02,122.02,122.02,122.02,14800000.0
2007-07-16 01:42:00,122.02,122.02,122.015,122.015,55299999.0
2007-07-16 01:43:00,122.03,122.03,122.03,122.03,96000000.0
2007-07-16 01:44:00,122.03,122.04,122.03,122.04,148700000.0
2007-07-16 01:45:00,122.04,122.05,122.035,122.035,1037599993.0
2007-07-16 01:46:00,122.04,122.06,122.04,122.055,650700001.0
2007-07-16 01:47:00,122.06,122.065,122.06,122.065,217199997.0
2007-07-16 01:48:00,122.07,122.07,122.065,122.07,337700000.0
2007-07-16 01:49:00,122.07,122.07,122.03,122.03,1809799993.0
2007-07-16 01:50:00,122.03,122.04,122.025,122.03,445099997.0
2007-07-16 01:51:00,122.03,122.04,122.03,122.03,308100004.0
2007-07-16 01:52:00,122.04,122.04,122.025,122.04,461900001.0
2007-07-16 01:53:00,122.04,122.04,122.04,122.04,39199999.0
2007-07-16 01:54:00,122.04,122.04,122.04,122.04,65600000.0
2007-07-16 01:55:00,122.04,122.045,122.04,122.045,1458800013.0
2007-07-16 01:56:00,122.045,122.05,122.04,122.05,1268799996.0
2007-07-16 01:57:00,122.05,122.065,122.05,122.05,1263000013.0
2007-07-16 01:58:00,122.05,122.05,122.05,122.05,347700000.0
2007-07-16 01:59:00,122.05,122.06,122.05,122.06,155600000.0
2007-07-16 02:00:00,122.06,122.06,122.04,122.05,1894000005.0
2007-07-16 02:01:00,122.05,122.05,122.03,122.03,569500006.0
2007-07-16 02:02:00,122.03,122.04,122.02,122.03,775600019.0
2007-07-16 02:03:00,122.03,122.04,122.03,122.03,1066100028.0
2007-07-16 02:04:00,122.04,122.05,122.03,122.05,965299993.0
2007-07-16 02:05:00,122.05,122.05,122.04,122.04,965299993.0
2007-07-16 02:06:00,122.04,122.06,122.04,122.05,1055399994.0
2007-07-16 02:07:00,122.05,122.06,122.05,122.06,742499988.0
2007-07-16 02:08:00,122.06,122.06,122.05,122.06,331700008.0
2007-07-16 02:09:00,122.06,122.06,122.06,122.06,274099993.0
2007-07-16 02:10:00,122.06,122.07,122.055,122.07,874600006.0
2007-07-16 02:11:00,122.07,122.08,122.06,122.08,476299997.0
2007-07-16 02:12:00,122.07,122.08,122.07,122.08,1927100072.0
2007-07-16 02:13:00,122.08,122.08,122.06,122.07,1927100072.0
2007-07-16 02:14:00,122.07,122.07,122.06,122.07,379000004.0
2007-07-16 02:15:00,122.07,122.08,122.04,122.065,832200002.0
2007-07-16 02:16:00,122.065,122.065,122.065,122.065,600000.0
2007-07-16 02:17:00,122.065,122.065,122.065,122.065,100000.0
2007-07-16 02:18:00,122.065,122.065,122.05,122.05,124399995.0
2007-07-16 02:19:00,122.06,122.06,122.06,122.06,217299999.0
2007-07-16 02:20:00,122.07,122.07,122.05,122.05,605600000.0
2007-07-16 02:22:00,122.06,122.06,122.06,122.06,262500000.0
2007-07-16 02:23:00,122.06,122.07,122.06,122.07,526000000.0
2007-07-16 02:24:00,122.06,122.07,122.05,122.06,1371800013.0
2007-07-16 02:25:00,122.06,122.06,122.06,122.06,37500000.0
2007-07-16 02:26:00,122.06,122.07,122.055,122.055,894500000.0
2007-07-16 02:27:00,122.06,122.06,122.06,122.06,558000000.0
2007-07-16 02:28:00,122.06,122.06,122.05,122.05,389399999.0
2007-07-16 02:29:00,122.07,122.07,122.06,122.06,1398800012.0
2007-07-16 02:30:00,122.06,122.06,122.06,122.06,522200001.0
2007-07-16 02:31:00,122.06,122.06,122.06,122.06,111700006.0
2007-07-16 02:32:00,122.06,122.07,122.06,122.07,520099986.0
2007-07-16 02:33:00,122.06,122.07,122.06,122.06,341600008.0
2007-07-16 02:34:00,122.06,122.06,122.06,122.06,81400002.0
2007-07-16 02:35:00,122.06,122.06,122.06,122.06,41500000.0
2007-07-16 02:36:00,122.06,122.06,122.05,122.055,214500000.0
2007-07-16 02:37:00,122.055,122.055,122.055,122.055,1600000.0
2007-07-16 02:38:00,122.05,122.05,122.04,122.04,344200004.0
2007-07-16 02:39:00,122.04,122.05,122.03,122.03,739400002.0
2007-07-16 02:40:00,122.04,122.04,122.03,122.04,751099993.0
2007-07-16 02:41:00,122.03,122.04,122.03,122.04,751099993.0
2007-07-16 02:42:00,122.04,122.04,122.04,122.04,751099993.0
2007-07-16 02:43:00,122.04,122.06,122.04,122.05,1202200024.0
2007-07-16 02:44:00,122.05,122.05,122.05,122.05,445700012.0
2007-07-16 02:45:00,122.045,122.06,122.045,122.06,228300001.0
2007-07-16 02:46:00,122.06,122.06,122.06,122.06,67000000.0
2007-07-16 02:47:00,122.06,122.06,122.06,122.06,37500000.0
2007-07-16 02:48:00,122.06,122.06,122.06,122.06,104500000.0
2007-07-16 02:49:00,122.07,122.08,122.055,122.055,963500003.0
2007-07-16 02:50:00,122.06,122.07,122.06,122.06,611399997.0
2007-07-16 02:51:00,122.055,122.08,122.055,122.07,957800014.0
2007-07-16 02:52:00,122.07,122.07,122.06,122.06,1531600037.0
2007-07-16 02:53:00,122.06,122.06,122.06,122.06,400700001.0
2007-07-16 02:54:00,122.06,122.06,122.06,122.06,74200001.0
2007-07-16 02:55:00,122.06,122.07,122.06,122.06,1358600003.0
2007-07-16 02:56:00,122.06,122.07,122.06,122.07,349999999.0
2007-07-16 02:57:00,122.07,122.07,122.06,122.07,441099999.0
2007-07-16 02:58:00,122.07,122.07,122.065,122.07,509500003.0
2007-07-16 02:59:00,122.07,122.08,122.07,122.07,454300003.0
2007-07-16 03:00:00,122.07,122.07,122.07,122.07,22299999.0
2007-07-16 03:01:00,122.07,122.07,122.07,122.07,132599998.0
2007-07-16 03:02:00,122.07,122.07,122.065,122.07,141200001.0
2007-07-16 03:03:00,122.07,122.08,122.07,122.08,841099994.0
2007-07-16 03:04:00,122.08,122.09,122.075,122.09,888500010.0
2007-07-16 03:05:00,122.09,122.09,122.08,122.09,589300012.0
2007-07-16 03:06:00,122.09,122.09,122.08,122.08,1002499996.0
2007-07-16 03:07:00,122.07,122.09,122.07,122.08,1917200036.0
2007-07-16 03:08:00,122.08,122.08,122.06,122.07,1917200036.0
2007-07-16 03:09:00,122.07,122.07,122.06,122.07,664000020.0
2007-07-16 03:10:00,122.06,122.07,122.06,122.07,776400022.0
2007-07-16 03:11:00,122.07,122.07,122.06,122.07,608700005.0
2007-07-16 03:12:00,122.07,122.07,122.07,122.07,75800004.0
2007-07-16 03:13:00,122.07,122.07,122.07,122.07,35900002.0
2007-07-16 03:14:00,122.06,122.09,122.06,122.09,2121400031.0
2007-07-16 03:15:00,122.09,122.11,122.09,122.11,1595300023.0
2007-07-16 03:16:00,122.12,122.13,122.12,122.13,1208900023.0
2007-07-16 03:17:00,122.14,122.14,122.13,122.13,1208900023.0
2007-07-16 03:18:00,122.12,122.13,122.09,122.11,1208900023.0
2007-07-16 03:19:00,122.12,122.13,122.11,122.13,1208900023.0
2007-07-16 03:20:00,122.14,122.16,122.14,122.16,1208900023.0
2007-07-16 03:21:00,122.17,122.18,122.16,122.17,1208900023.0
2007-07-16 03:22:00,122.18,122.18,122.16,122.17,1208900023.0
2007-07-16 03:23:00,122.17,122.17,122.13,122.14,1208900023.0
2007-07-16 03:24:00,122.14,122.15,122.14,122.15,520399997.0
2007-07-16 03:25:00,122.15,122.15,122.15,122.15,151700006.0
2007-07-16 03:26:00,122.15,122.15,122.14,122.14,1087000004.0
2007-07-16 03:27:00,122.14,122.14,122.135,122.135,995899989.0
2007-07-16 03:28:00,122.14,122.14,122.135,122.14,491200000.0
2007-07-16 03:29:00,122.14,122.14,122.14,122.14,536400002.0
2007-07-16 03:30:00,122.14,122.14,122.14,122.14,143699998.0
2007-07-16 03:31:00,122.135,122.135,122.135,122.135,118299994.0
2007-07-16 03:32:00,122.14,122.14,122.135,122.14,694499981.0
2007-07-16 03:33:00,122.14,122.14,122.13,122.135,243299998.0
2007-07-16 03:34:00,122.135,122.135,122.135,122.135,12000000.0
2007-07-16 03:35:00,122.135,122.135,122.125,122.13,162400004.0
2007-07-16 03:36:00,122.13,122.13,122.13,122.13,259400002.0
2007-07-16 03:37:00,122.13,122.14,122.13,122.14,101500000.0
2007-07-16 03:38:00,122.14,122.14,122.13,122.14,257600002.0
2007-07-16 03:39:00,122.14,122.14,122.13,122.13,156500002.0
2007-07-16 03:40:00,122.13,122.14,122.13,122.14,472600001.0
2007-07-16 03:41:00,122.14,122.15,122.135,122.14,962100009.0
2007-07-16 03:43:00,122.14,122.15,122.14,122.15,151700001.0
2007-07-16 03:44:00,122.15,122.15,122.135,122.135,500700000.0
2007-07-16 03:45:00,122.14,122.16,122.14,122.16,255199993.0
2007-07-16 03:46:00,122.16,122.16,122.13,122.14,1890799998.0
2007-07-16 03:47:00,122.14,122.14,122.13,122.14,423300000.0
2007-07-16 03:48:00,122.14,122.14,122.14,122.14,97500000.0
2007-07-16 03:49:00,122.14,122.14,122.14,122.14,455100000.0
2007-07-16 03:50:00,122.14,122.14,122.14,122.14,35200000.0
2007-07-16 03:51:00,122.14,122.14,122.14,122.14,336900001.0
2007-07-16 03:52:00,122.13,122.14,122.11,122.11,1313599985.0
2007-07-16 03:53:00,122.11,122.11,122.095,122.1,1313599985.0
2007-07-16 03:54:00,122.1,122.1,122.09,122.09,610299995.0
2007-07-16 03:55:00,122.09,122.1,122.08,122.1,465599991.0
2007-07-16 03:56:00,122.1,122.1,122.08,122.08,1446299997.0
2007-07-16 03:57:00,122.08,122.08,122.05,122.06,2124400003.0
2007-07-16 03:58:00,122.06,122.07,122.05,122.07,1433099999.0
2007-07-16 03:59:00,122.07,122.09,122.07,122.08,1204499998.0
2007-07-16 04:00:00,122.08,122.08,122.06,122.06,1436800004.0
2007-07-16 04:01:00,122.06,122.06,122.05,122.05,943899996.0
2007-07-16 04:02:00,122.06,122.06,122.05,122.05,1074100000.0
2007-07-16 04:03:00,122.06,122.06,122.05,122.06,212500000.0
2007-07-16 04:04:00,122.06,122.06,122.05,122.06,88800000.0
2007-07-16 04:05:00,122.06,122.06,122.06,122.06,85700000.0
2007-07-16 04:06:00,122.06,122.07,122.06,122.07,1100200006.0
2007-07-16 04:07:00,122.07,122.07,122.07,122.07,72000000.0
2007-07-16 04:08:00,122.07,122.07,122.06,122.06,727899989.0
2007-07-16 04:09:00,122.07,122.08,122.06,122.08,1542100016.0
2007-07-16 04:10:00,122.07,122.08,122.07,122.08,542200002.0
2007-07-16 04:11:00,122.08,122.08,122.07,122.07,362299997.0
2007-07-16 04:12:00,122.08,122.09,122.08,122.08,179700000.0
2007-07-16 04:13:00,122.08,122.08,122.06,122.06,669500006.0
2007-07-16 04:14:00,122.06,122.09,122.06,122.09,1925600003.0
2007-07-16 04:15:00,122.09,122.09,122.07,122.09,1172500002.0
2007-07-16 04:16:00,122.09,122.09,122.08,122.08,425500000.0
2007-07-16 04:17:00,122.08,122.09,122.08,122.09,301400002.0
2007-07-16 04:18:00,122.09,122.09,122.08,122.09,890500004.0
2007-07-16 04:19:00,122.09,122.11,122.09,122.11,1940900004.0
2007-07-16 04:20:00,122.11,122.11,122.08,122.08,1623700025.0
2007-07-16 04:21:00,122.08,122.09,122.07,122.08,1652500007.0
2007-07-16 04:22:00,122.09,122.09,122.07,122.08,1338699996.0
2007-07-16 04:23:00,122.07,122.07,122.05,122.05,1338699996.0
2007-07-16 04:24:00,122.06,122.07,122.06,122.07,1338699996.0
2007-07-16 04:25:00,122.08,122.08,122.05,122.05,1338699996.0
2007-07-16 04:26:00,122.05,122.07,122.05,122.06,1138000006.0
2007-07-16 04:27:00,122.06,122.07,122.06,122.06,1155499996.0
2007-07-16 04:28:00,122.08,122.08,122.08,122.08,75000000.0
2007-07-16 04:29:00,122.07,122.08,122.06,122.06,75000000.0
2007-07-16 04:30:00,122.05,122.06,122.05,122.06,75000000.0
2007-07-16 04:31:00,122.06,122.06,122.06,122.06,75000000.0
2007-07-16 04:32:00,122.06,122.06,122.06,122.06,78000000.0
2007-07-16 04:33:00,122.06,122.06,122.05,122.05,605299989.0
2007-07-16 04:34:00,122.06,122.06,122.06,122.06,113700006.0
2007-07-16 04:35:00,122.06,122.06,122.06,122.06,284399992.0
2007-07-16 04:36:00,122.06,122.06,122.05,122.05,494900007.0
2007-07-16 04:37:00,122.05,122.06,122.05,122.06,914399993.0
2007-07-16 04:38:00,122.06,122.06,122.06,122.06,168399992.0
2007-07-16 04:39:00,122.06,122.06,122.06,122.06,458499985.0
2007-07-16 04:40:00,122.06,122.07,122.06,122.06,983599979.0
2007-07-16 04:41:00,122.06,122.06,122.06,122.06,774799990.0
2007-07-16 04:42:00,122.06,122.07,122.06,122.06,966799971.0
2007-07-16 04:43:00,122.06,122.06,122.05,122.05,496399991.0
2007-07-16 04:44:00,122.06,122.06,122.05,122.06,964299983.0
2007-07-16 04:45:00,122.06,122.06,122.04,122.05,1413399989.0
2007-07-16 04:46:00,122.05,122.05,122.05,122.05,154000000.0
2007-07-16 04:47:00,122.05,122.05,122.05,122.05,40500000.0
2007-07-16 04:48:00,122.05,122.05,122.05,122.05,116900000.0
2007-07-16 04:49:00,122.05,122.05,122.05,122.05,17600000.0
2007-07-16 04:50:00,122.05,122.05,122.05,122.05,27200000.0
2007-07-16 04:51:00,122.05,122.05,122.05,122.05,108600000.0
2007-07-16 04:52:00,122.05,122.06,122.05,122.06,993299999.0
2007-07-16 04:53:00,122.06,122.06,122.04,122.05,1001400012.0
2007-07-16 04:54:00,122.05,122.06,122.04,122.05,1771600002.0
2007-07-16 04:55:00,122.05,122.05,122.04,122.05,191400000.0
2007-07-16 04:56:00,122.05,122.05,122.05,122.05,6400000.0
2007-07-16 04:57:00,122.05,122.05,122.04,122.04,724299981.0
2007-07-16 04:58:00,122.04,122.04,122.02,122.02,1652600034.0
2007-07-16 04:59:00,122.02,122.03,122.02,122.03,798000003.0
2007-07-16 05:00:00,122.03,122.03,122.01,122.02,672399997.0
2007-07-16 05:01:00,122.0,122.0,121.98,121.99,2048100025.0
2007-07-16 05:02:00,121.99,122.0,121.975,121.99,2048100025.0
2007-07-16 05:03:00,121.99,122.0,121.98,121.98,1353299991.0
2007-07-16 05:04:00,121.97,121.98,121.97,121.97,1353299991.0
2007-07-16 05:05:00,121.97,121.98,121.97,121.98,1501800020.0
2007-07-16 05:06:00,121.97,121.98,121.96,121.96,981000005.0
2007-07-16 05:07:00,121.96,121.96,121.945,121.95,981000005.0
2007-07-16 05:08:00,121.95,121.96,121.95,121.96,1580199977.0
2007-07-16 05:09:00,121.96,121.96,121.95,121.95,1043899992.0
2007-07-16 05:10:00,121.95,121.95,121.94,121.94,1273000005.0
2007-07-16 05:11:00,121.94,121.95,121.92,121.92,1129200016.0
2007-07-16 05:12:00,121.92,121.92,121.91,121.92,1129200016.0
2007-07-16 05:13:00,121.93,121.94,121.91,121.92,2039300036.0
2007-07-16 05:14:00,121.92,121.92,121.91,121.92,2039300036.0
2007-07-16 05:15:00,121.92,121.92,121.92,121.92,148500000.0
2007-07-16 05:16:00,121.92,121.93,121.91,121.92,1738499992.0
2007-07-16 05:17:00,121.93,121.93,121.92,121.92,831199994.0
2007-07-16 05:18:00,121.92,121.92,121.91,121.91,1585999983.0
2007-07-16 05:19:00,121.91,121.91,121.91,121.91,495599990.0
2007-07-16 05:20:00,121.91,121.91,121.905,121.91,223599995.0
2007-07-16 05:21:00,121.91,121.91,121.91,121.91,554099987.0
2007-07-16 05:22:00,121.91,121.91,121.9,121.9,656900001.0
2007-07-16 05:23:00,121.9,121.9,121.89,121.89,656900001.0
2007-07-16 05:24:00,121.88,121.9,121.88,121.885,920400011.0
2007-07-16 05:25:00,121.9,121.9,121.89,121.89,1200400003.0
2007-07-16 05:26:00,121.89,121.89,121.87,121.87,1200400003.0
2007-07-16 05:27:00,121.87,121.87,121.84,121.84,2103899988.0
2007-07-16 05:28:00,121.85,121.86,121.84,121.86,1922500002.0
2007-07-16 05:29:00,121.86,121.88,121.86,121.88,1922500002.0
2007-07-16 05:30:00,121.88,121.89,121.87,121.89,1961500009.0
2007-07-16 05:31:00,121.87,121.87,121.84,121.85,1210999998.0
2007-07-16 05:32:00,121.86,121.86,121.84,121.84,1210999998.0
2007-07-16 05:33:00,121.84,121.86,121.84,121.85,1210999998.0
2007-07-16 05:34:00,121.85,121.86,121.84,121.86,1000099990.0
2007-07-16 05:35:00,121.87,121.88,121.86,121.86,2012800002.0
2007-07-16 05:36:00,121.86,121.89,121.86,121.89,1378200024.0
2007-07-16 05:37:00,121.89,121.91,121.89,121.9,1378200024.0
2007-07-16 05:38:00,121.9,121.9,121.9,121.9,1692200053.0
2007-07-16 05:39:00,121.89,121.89,121.89,121.89,1340900020.0
2007-07-16 05:40:00,121.88,121.88,121.87,121.88,1340900020.0
2007-07-16 05:41:00,121.89,121.9,121.88,121.9,1340900020.0
2007-07-16 05:42:00,121.9,121.91,121.89,121.9,1340900020.0
2007-07-16 05:43:00,121.9,121.9,121.89,121.9,1396800050.0
2007-07-16 05:44:00,121.9,121.9,121.9,121.9,833300019.0
2007-07-16 05:45:00,121.9,121.9,121.89,121.89,635100013.0
2007-07-16 05:46:00,121.89,121.9,121.87,121.89,310999994.0
2007-07-16 05:47:00,121.9,121.9,121.89,121.9,310999994.0
2007-07-16 05:48:00,121.89,121.9,121.89,121.9,310999994.0
2007-07-16 05:49:00,121.9,121.9,121.9,121.9,401500000.0
2007-07-16 05:50:00,121.91,121.91,121.9,121.91,1145099992.0
2007-07-16 05:51:00,121.9,121.91,121.9,121.91,1145099992.0
2007-07-16 05:52:00,121.91,121.91,121.91,121.91,365500015.0
2007-07-16 05:53:00,121.91,121.92,121.91,121.91,1356400027.0
2007-07-16 05:54:00,121.91,121.91,121.9,121.91,1375400032.0
2007-07-16 05:55:00,121.91,121.91,121.89,121.9,2007800008.0
2007-07-16 05:56:00,121.9,121.9,121.885,121.89,938800017.0
2007-07-16 05:57:00,121.885,121.91,121.88,121.9,1748300002.0
2007-07-16 05:58:00,121.9,121.9,121.88,121.9,1114100012.0
2007-07-16 05:59:00,121.89,121.91,121.89,121.9,913300018.0
2007-07-16 06:00:00,121.91,121.91,121.895,121.91,920299998.0
2007-07-16 06:01:00,121.91,121.91,121.91,121.91,351100016.0
2007-07-16 06:02:00,121.91,121.91,121.9,121.9,484500002.0
2007-07-16 06:03:00,121.9,121.9,121.89,121.9,1856000006.0
2007-07-16 06:04:00,121.9,121.91,121.9,121.91,1394200016.0
2007-07-16 06:05:00,121.905,121.92,121.905,121.92,625500001.0
2007-07-16 06:06:00,121.92,121.92,121.91,121.91,538600007.0
2007-07-16 06:07:00,121.92,121.92,121.91,121.92,1340800019.0
2007-07-16 06:08:00,121.91,121.92,121.905,121.91,1340800019.0
2007-07-16 06:09:00,121.91,121.92,121.91,121.91,886399995.0
2007-07-16 06:10:00,121.91,121.92,121.91,121.92,886399995.0
2007-07-16 06:11:00,121.92,121.93,121.92,121.93,978100029.0
2007-07-16 06:12:00,121.94,121.94,121.93,121.94,714400003.0
2007-07-16 06:13:00,121.95,121.96,121.95,121.95,714400003.0
2007-07-16 06:14:00,121.95,121.96,121.95,121.95,714400003.0
2007-07-16 06:15:00,121.95,121.96,121.95,121.96,1038900012.0
2007-07-16 06:16:00,121.95,121.96,121.95,121.95,387300003.0
2007-07-16 06:17:00,121.95,121.96,121.95,121.95,387300003.0
2007-07-16 06:18:00,121.96,121.96,121.945,121.95,985200020.0
2007-07-16 06:19:00,121.95,121.96,121.94,121.95,1821299965.0
2007-07-16 06:20:00,121.95,121.95,121.94,121.94,2123199998.0
2007-07-16 06:21:00,121.94,121.94,121.94,121.94,621600008.0
2007-07-16 06:22:00,121.94,121.95,121.94,121.94,897200016.0
2007-07-16 06:23:00,121.94,121.95,121.93,121.93,653499997.0
2007-07-16 06:24:00,121.94,121.955,121.93,121.94,1192699980.0
2007-07-16 06:25:00,121.94,121.94,121.93,121.93,106100000.0
2007-07-16 06:26:00,121.93,121.94,121.9,121.9,337499992.0
2007-07-16 06:27:00,121.9,121.91,121.895,121.905,2061999992.0
2007-07-16 06:28:00,121.91,121.92,121.9,121.9,443099998.0
2007-07-16 06:29:00,121.92,121.92,121.89,121.92,813999993.0
2007-07-16 06:30:00,121.92,121.92,121.9,121.91,813999993.0
2007-07-16 06:31:00,121.91,121.91,121.9,121.9,150299994.0
2007-07-16 06:32:00,121.91,121.91,121.9,121.9,564700002.0
2007-07-16 06:33:00,121.895,121.895,121.895,121.895,69000000.0
2007-07-16 06:35:00,121.9,121.91,121.9,121.91,685799984.0
2007-07-16 06:36:00,121.9,121.91,121.9,121.91,649199986.0
2007-07-16 06:37:00,121.91,121.91,121.895,121.895,583999995.0
2007-07-16 06:38:00,121.87,121.88,121.87,121.87,1525200008.0
2007-07-16 06:39:00,121.87,121.88,121.87,121.88,1525200008.0
2007-07-16 06:40:00,121.88,121.88,121.87,121.88,175699998.0
2007-07-16 06:41:00,121.88,121.88,121.88,121.88,217800000.0
2007-07-16 06:42:00,121.88,121.89,121.87,121.89,1177700001.0
2007-07-16 06:43:00,121.88,121.88,121.88,121.88,71500000.0
2007-07-16 06:44:00,121.89,121.89,121.89,121.89,121500000.0
2007-07-16 06:45:00,121.89,121.89,121.88,121.88,323600001.0
2007-07-16 06:46:00,121.88,121.88,121.88,121.88,442900007.0
2007-07-16 06:47:00,121.88,121.88,121.87,121.88,305799995.0
2007-07-16 06:48:00,121.88,121.88,121.88,121.88,209099995.0
2007-07-16 06:49:00,121.88,121.88,121.88,121.88,403899992.0
2007-07-16 06:50:00,121.88,121.88,121.87,121.87,230700005.0
2007-07-16 06:51:00,121.86,121.87,121.84,121.84,1166799994.0
2007-07-16 06:52:00,121.85,121.86,121.84,121.85,1166799994.0
2007-07-16 06:53:00,121.85,121.85,121.85,121.85,188600008.0
2007-07-16 06:54:00,121.85,121.85,121.84,121.85,455400018.0
2007-07-16 06:55:00,121.85,121.85,121.85,121.85,253399992.0
2007-07-16 06:56:00,121.85,121.85,121.84,121.84,1156599990.0
2007-07-16 06:57:00,121.84,121.84,121.81,121.82,2055400010.0
2007-07-16 06:58:00,121.82,121.83,121.82,121.83,529000005.0
2007-07-16 06:59:00,121.82,121.83,121.81,121.83,529000005.0
2007-07-16 07:00:00,121.83,121.84,121.83,121.84,529000005.0
2007-07-16 07:02:00,121.85,121.86,121.85,121.86,590699997.0
2007-07-16 07:03:00,121.86,121.865,121.85,121.85,1485600035.0
2007-07-16 07:04:00,121.85,121.85,121.85,121.85,399000020.0
2007-07-16 07:05:00,121.85,121.85,121.85,121.85,79800004.0
2007-07-16 07:06:00,121.85,121.86,121.85,121.86,138600004.0
2007-07-16 07:07:00,121.86,121.89,121.85,121.88,670499992.0
2007-07-16 07:08:00,121.87,121.88,121.87,121.88,670499992.0
2007-07-16 07:09:00,121.88,121.88,121.88,121.88,180500000.0
2007-07-16 07:10:00,121.88,121.88,121.88,121.88,133500000.0
2007-07-16 07:11:00,121.88,121.88,121.88,121.88,133500000.0
2007-07-16 07:12:00,121.88,121.88,121.88,121.88,340100000.0
2007-07-16 07:13:00,121.88,121.88,121.87,121.87,1117400010.0
2007-07-16 07:14:00,121.87,121.87,121.87,121.87,405100018.0
2007-07-16 07:15:00,121.87,121.88,121.86,121.88,1182100013.0
2007-07-16 07:16:00,121.89,121.9,121.88,121.9,1390100020.0
2007-07-16 07:17:00,121.89,121.92,121.89,121.92,1390100020.0
2007-07-16 07:18:00,121.93,121.93,121.91,121.92,1390100020.0
2007-07-16 07:19:00,121.92,121.93,121.92,121.93,1390100020.0
2007-07-16 07:20:00,121.93,121.94,121.92,121.94,1222400025.0
2007-07-16 07:21:00,121.94,121.94,121.93,121.93,1202900042.0
2007-07-16 07:22:00,121.93,121.93,121.91,121.92,1325400013.0
2007-07-16 07:23:00,121.92,121.92,121.92,121.92,788100002.0
2007-07-16 07:24:00,121.92,121.92,121.91,121.91,997300007.0
2007-07-16 07:25:00,121.91,121.91,121.91,121.91,227400012.0
2007-07-16 07:26:00,121.905,121.91,121.905,121.91,817500004.0
2007-07-16 07:27:00,121.91,121.91,121.885,121.91,1651599991.0
2007-07-16 07:28:00,121.91,121.91,121.91,121.91,72000000.0
2007-07-16 07:29:00,121.91,121.93,121.91,121.93,466500000.0
2007-07-16 07:30:00,121.93,121.94,121.92,121.92,1068399994.0
2007-07-16 07:31:00,121.92,121.93,121.92,121.93,833900024.0
2007-07-16 07:32:00,121.94,121.94,121.92,121.92,449500014.0
2007-07-16 07:33:00,121.92,121.92,121.9,121.92,2092000006.0
2007-07-16 07:34:00,121.91,121.91,121.86,121.86,571800003.0
2007-07-16 07:35:00,121.87,121.87,121.85,121.86,571800003.0
2007-07-16 07:36:00,121.85,121.86,121.85,121.85,571800003.0
2007-07-16 07:37:00,121.84,121.84,121.83,121.84,1942499957.0
2007-07-16 07:38:00,121.85,121.86,121.85,121.85,1942499957.0
2007-07-16 07:39:00,121.85,121.86,121.85,121.86,1110999988.0
2007-07-16 07:40:00,121.87,121.88,121.85,121.85,825400003.0
2007-07-16 07:41:00,121.86,121.87,121.84,121.85,825400003.0
2007-07-16 07:42:00,121.85,121.87,121.85,121.87,825400003.0
2007-07-16 07:43:00,121.87,121.87,121.86,121.86,659200010.0
2007-07-16 07:44:00,121.86,121.86,121.835,121.835,2041400017.0
2007-07-16 07:45:00,121.835,121.84,121.83,121.84,1813700021.0
2007-07-16 07:46:00,121.83,121.83,121.8,121.8,1796800038.0
2007-07-16 07:47:00,121.79,121.8,121.79,121.8,1796800038.0
2007-07-16 07:48:00,121.81,121.81,121.8,121.81,1796800038.0
2007-07-16 07:49:00,121.82,121.84,121.82,121.84,1796800038.0
2007-07-16 07:50:00,121.85,121.85,121.84,121.85,1796800038.0
2007-07-16 07:52:00,121.86,121.86,121.84,121.85,1891400024.0
2007-07-16 07:53:00,121.85,121.86,121.845,121.86,1891400024.0
2007-07-16 07:54:00,121.86,121.88,121.86,121.875,1049700019.0
2007-07-16 07:55:00,121.88,121.88,121.88,121.88,671800019.0
2007-07-16 07:56:00,121.89,121.91,121.89,121.9,601600001.0
2007-07-16 07:57:00,121.91,121.91,121.895,121.9,601600001.0
2007-07-16 07:58:00,121.9,121.91,121.9,121.91,1130000022.0
2007-07-16 07:59:00,121.91,121.91,121.905,121.91,1039600001.0
2007-07-16 08:00:00,121.91,121.91,121.91,121.91,35000000.0
2007-07-16 08:01:00,121.91,121.91,121.895,121.91,940599996.0
2007-07-16 08:02:00,121.91,121.91,121.905,121.905,299000000.0
2007-07-16 08:03:00,121.905,121.91,121.905,121.91,134100000.0
2007-07-16 08:04:00,121.91,121.91,121.89,121.89,1664400006.0
2007-07-16 08:05:00,121.89,121.9,121.88,121.89,1420200003.0
2007-07-16 08:06:00,121.89,121.89,121.88,121.88,1935599998.0
2007-07-16 08:07:00,121.88,121.88,121.88,121.88,676199988.0
2007-07-16 08:08:00,121.88,121.88,121.845,121.86,2084800011.0
2007-07-16 08:09:00,121.86,121.86,121.84,121.85,1300000007.0
2007-07-16 08:10:00,121.85,121.86,121.85,121.86,1146899997.0
2007-07-16 08:11:00,121.86,121.86,121.84,121.84,1034400005.0
2007-07-16 08:12:00,121.85,121.87,121.84,121.84,1745700006.0
2007-07-16 08:13:00,121.85,121.86,121.84,121.84,1745700006.0
2007-07-16 08:14:00,121.85,121.86,121.85,121.86,1745700006.0
2007-07-16 08:15:00,121.86,121.86,121.86,121.86,352500000.0
2007-07-16 08:16:00,121.86,121.86,121.86,121.86,227000000.0
2007-07-16 08:17:00,121.86,121.86,121.855,121.855,384000000.0
2007-07-16 08:18:00,121.85,121.86,121.85,121.85,956499986.0
2007-07-16 08:19:00,121.86,121.86,121.85,121.86,956499986.0
2007-07-16 08:20:00,121.85,121.86,121.85,121.86,785399998.0
2007-07-16 08:21:00,121.86,121.86,121.86,121.86,549600000.0
2007-07-16 08:22:00,121.86,121.86,121.86,121.86,106100000.0
2007-07-16 08:23:00,121.86,121.88,121.86,121.88,556300006.0
2007-07-16 08:24:00,121.88,121.88,121.88,121.88,173500000.0
2007-07-16 08:25:00,121.88,121.89,121.87,121.89,1439600009.0
2007-07-16 08:26:00,121.89,121.9,121.89,121.9,580200008.0
2007-07-16 08:27:00,121.9,121.9,121.885,121.89,1497700001.0
2007-07-16 08:28:00,121.87,121.88,121.86,121.86,558100003.0
2007-07-16 08:29:00,121.87,121.87,121.86,121.865,558100003.0
2007-07-16 08:30:00,121.85,121.85,121.81,121.81,1496100015.0
2007-07-16 08:31:00,121.82,121.82,121.79,121.79,1496100015.0
2007-07-16 08:32:00,121.8,121.82,121.79,121.81,1496100015.0
2007-07-16 08:33:00,121.82,121.83,121.81,121.82,1496100015.0
2007-07-16 08:34:00,121.83,121.83,121.82,121.83,1496100015.0
2007-07-16 08:35:00,121.82,121.83,121.82,121.83,551699996.0
2007-07-16 08:36:00,121.83,121.83,121.8,121.81,1763800010.0
2007-07-16 08:37:00,121.81,121.82,121.805,121.82,1501000044.0
2007-07-16 08:38:00,121.82,121.86,121.815,121.86,1661100016.0
2007-07-16 08:39:00,121.86,121.86,121.85,121.86,640500003.0
2007-07-16 08:40:00,121.86,121.88,121.86,121.88,1100800010.0
2007-07-16 08:41:00,121.87,121.88,121.86,121.87,1100800010.0
2007-07-16 08:42:00,121.87,121.87,121.84,121.85,1100800010.0
2007-07-16 08:43:00,121.86,121.86,121.81,121.81,1230699989.0
2007-07-16 08:44:00,121.83,121.84,121.81,121.83,1230699989.0
2007-07-16 08:45:00,121.85,121.85,121.835,121.835,1230699989.0
2007-07-16 08:46:00,121.835,121.86,121.835,121.86,1482900033.0
2007-07-16 08:47:00,121.86,121.89,121.86,121.88,2083600003.0
2007-07-16 08:48:00,121.89,121.9,121.89,121.89,2083600003.0
2007-07-16 08:49:00,121.9,121.92,121.89,121.92,2083600003.0
2007-07-16 08:50:00,121.93,121.93,121.92,121.92,2083600003.0
2007-07-16 08:51:00,121.92,121.97,121.915,121.96,2083600003.0
2007-07-16 08:52:00,121.955,121.96,121.94,121.95,1877200009.0
2007-07-16 08:53:00,121.95,121.955,121.945,121.95,605999998.0
2007-07-16 08:54:00,121.95,121.95,121.94,121.94,948299997.0
2007-07-16 08:55:00,121.94,121.94,121.93,121.93,145000002.0
2007-07-16 08:56:00,121.92,121.93,121.9,121.9,1133700008.0
2007-07-16 08:57:00,121.91,121.96,121.91,121.92,1133700008.0
2007-07-16 08:58:00,121.93,121.95,121.92,121.95,1133700008.0
2007-07-16 08:59:00,121.94,121.95,121.94,121.94,1133700008.0
2007-07-16 09:00:00,121.93,121.93,121.92,121.93,1133700008.0
2007-07-16 09:01:00,121.94,121.96,121.94,121.94,1133700008.0
2007-07-16 09:02:00,121.95,121.95,121.95,121.95,1133700008.0
2007-07-16 09:03:00,121.95,121.96,121.93,121.95,1133700008.0
2007-07-16 09:04:00,121.95,121.95,121.93,121.95,1172200003.0
2007-07-16 09:05:00,121.94,121.96,121.94,121.96,645900008.0
2007-07-16 09:06:00,121.96,121.96,121.95,121.95,546800009.0
2007-07-16 09:07:00,121.95,121.96,121.94,121.96,1182400006.0
2007-07-16 09:08:00,121.96,121.96,121.92,121.92,1741000002.0
2007-07-16 09:09:00,121.93,121.93,121.915,121.925,1741000002.0
2007-07-16 09:10:00,121.925,121.925,121.91,121.925,1195599994.0
2007-07-16 09:11:00,121.925,121.925,121.92,121.925,365800000.0
2007-07-16 09:12:00,121.91,121.91,121.91,121.91,1904000009.0
2007-07-16 09:13:00,121.91,121.91,121.865,121.87,1904000009.0
2007-07-16 09:14:00,121.86,121.87,121.81,121.81,2030299983.0
2007-07-16 09:15:00,121.82,121.83,121.81,121.81,2030299983.0
2007-07-16 09:16:00,121.8,121.8,121.77,121.8,2030299983.0
2007-07-16 09:17:00,121.79,121.85,121.79,121.85,2030299983.0
2007-07-16 09:18:00,121.86,121.86,121.82,121.83,2030299983.0
2007-07-16 09:19:00,121.84,121.84,121.83,121.84,2030299983.0
2007-07-16 09:20:00,121.85,121.86,121.845,121.845,2030299983.0
2007-07-16 09:21:00,121.83,121.87,121.83,121.84,1664100012.0
2007-07-16 09:22:00,121.83,121.83,121.83,121.83,1664100012.0
2007-07-16 09:23:00,121.85,121.86,121.84,121.85,1664100012.0
2007-07-16 09:24:00,121.85,121.86,121.84,121.86,1704899993.0
2007-07-16 09:25:00,121.87,121.89,121.86,121.89,1084800002.0
2007-07-16 09:26:00,121.88,121.89,121.87,121.89,1084800002.0
2007-07-16 09:27:00,121.9,121.9,121.89,121.9,1084800002.0
2007-07-16 09:28:00,121.89,121.89,121.88,121.88,1084800002.0
2007-07-16 09:29:00,121.89,121.89,121.89,121.89,1084800002.0
2007-07-16 09:30:00,121.885,121.89,121.885,121.89,1084800002.0
2007-07-16 09:31:00,121.89,121.89,121.89,121.89,881499995.0
2007-07-16 09:32:00,121.89,121.92,121.885,121.91,1838800005.0
2007-07-16 09:33:00,121.92,121.93,121.92,121.93,1983600010.0
2007-07-16 09:34:00,121.92,121.93,121.92,121.92,1983600010.0
2007-07-16 09:35:00,121.93,121.95,121.93,121.94,1983600010.0
2007-07-16 09:36:00,121.94,121.96,121.94,121.95,1983600010.0
2007-07-16 09:37:00,121.94,121.96,121.94,121.95,1063800015.0
2007-07-16 09:38:00,121.95,121.96,121.95,121.96,1063800015.0
2007-07-16 09:39:00,121.95,121.96,121.92,121.92,2000800005.0
2007-07-16 09:40:00,121.91,121.91,121.9,121.9,2000800005.0
2007-07-16 09:41:00,121.91,121.91,121.89,121.89,2000800005.0
2007-07-16 09:42:00,121.9,121.9,121.88,121.88,2000800005.0
2007-07-16 09:43:00,121.88,121.885,121.87,121.88,1693110008.0
2007-07-16 09:44:00,121.88,121.92,121.87,121.92,1499299996.0
2007-07-16 09:45:00,121.91,121.92,121.89,121.9,1499299996.0
2007-07-16 09:46:00,121.92,121.94,121.92,121.93,1499299996.0
2007-07-16 09:47:00,121.93,121.94,121.92,121.93,1499299996.0
2007-07-16 09:48:00,121.92,121.92,121.91,121.91,1895800005.0
2007-07-16 09:49:00,121.92,121.92,121.9,121.91,1895800005.0
2007-07-16 09:50:00,121.91,121.92,121.91,121.92,1895800005.0
2007-07-16 09:51:00,121.915,121.92,121.915,121.92,354500007.0
2007-07-16 09:52:00,121.92,121.92,121.91,121.91,1032299994.0
2007-07-16 09:53:00,121.92,121.92,121.91,121.92,1821900000.0
2007-07-16 09:54:00,121.93,121.93,121.92,121.93,1821900000.0
2007-07-16 09:55:00,121.94,121.94,121.93,121.94,1821900000.0
2007-07-16 09:56:00,121.94,121.96,121.94,121.95,2122300039.0
2007-07-16 09:57:00,121.95,121.95,121.93,121.94,1658200007.0
2007-07-16 09:58:00,121.93,121.94,121.87,121.9,1313400012.0
2007-07-16 09:59:00,121.9,121.91,121.89,121.91,1313400012.0
2007-07-16 10:00:00,121.91,121.93,121.9,121.92,1448399992.0
2007-07-16 10:01:00,121.92,121.92,121.9,121.91,1403600005.0
2007-07-16 10:02:00,121.89,121.89,121.88,121.89,1477500020.0
2007-07-16 10:03:00,121.89,121.9,121.89,121.895,1477500020.0
2007-07-16 10:04:00,121.895,121.9,121.87,121.87,1587503989.0
2007-07-16 10:05:00,121.87,121.875,121.86,121.865,1620399989.0
2007-07-16 10:06:00,121.865,121.88,121.86,121.87,1678899978.0
2007-07-16 10:07:00,121.86,121.88,121.86,121.88,1988399983.0
2007-07-16 10:08:00,121.87,121.88,121.87,121.87,1988399983.0
2007-07-16 10:09:00,121.87,121.88,121.87,121.87,1988399983.0
2007-07-16 10:10:00,121.865,121.87,121.86,121.87,958599997.0
2007-07-16 10:11:00,121.86,121.87,121.86,121.86,897399992.0
2007-07-16 10:12:00,121.85,121.85,121.82,121.83,2091200041.0
2007-07-16 10:13:00,121.84,121.85,121.84,121.85,2091200041.0
2007-07-16 10:14:00,121.85,121.85,121.85,121.85,375399995.0
2007-07-16 10:15:00,121.85,121.85,121.835,121.835,889200006.0
2007-07-16 10:17:00,121.85,121.86,121.85,121.86,440499998.0
2007-07-16 10:18:00,121.87,121.87,121.87,121.87,440499998.0
2007-07-16 10:19:00,121.86,121.86,121.855,121.86,440499998.0
2007-07-16 10:20:00,121.86,121.86,121.86,121.86,86399997.0
2007-07-16 10:22:00,121.86,121.86,121.84,121.84,445699997.0
2007-07-16 10:23:00,121.83,121.84,121.83,121.83,445699997.0
2007-07-16 10:24:00,121.82,121.87,121.81,121.87,445699997.0
2007-07-16 10:25:00,121.88,121.89,121.88,121.89,445699997.0
2007-07-16 10:26:00,121.88,121.9,121.88,121.89,445699997.0
2007-07-16 10:27:00,121.89,121.89,121.885,121.89,445699997.0
2007-07-16 10:28:00,121.89,121.9,121.89,121.89,1147899999.0
2007-07-16 10:29:00,121.89,121.9,121.885,121.89,1432599988.0
2007-07-16 10:30:00,121.89,121.93,121.89,121.93,1461300024.0
2007-07-16 10:31:00,121.91,121.92,121.9,121.91,1461300024.0
2007-07-16 10:32:00,121.92,121.92,121.91,121.91,1461300024.0
2007-07-16 10:33:00,121.9,121.91,121.9,121.9,1461300024.0
2007-07-16 10:34:00,121.91,121.91,121.905,121.91,1461300024.0
2007-07-16 10:35:00,121.91,121.91,121.89,121.91,2033500004.0
2007-07-16 10:36:00,121.91,121.91,121.895,121.9,1331099979.0
2007-07-16 10:37:00,121.9,121.9,121.9,121.9,4800000.0
2007-07-16 10:38:00,121.91,121.91,121.9,121.91,793900008.0
2007-07-16 10:39:00,121.9,121.93,121.9,121.93,793900008.0
2007-07-16 10:40:00,121.92,121.93,121.89,121.9,793900008.0
2007-07-16 10:41:00,121.89,121.89,121.87,121.89,793900008.0
2007-07-16 10:42:00,121.87,121.87,121.84,121.86,793900008.0
2007-07-16 10:43:00,121.855,121.86,121.85,121.85,793900008.0
2007-07-16 10:44:00,121.85,121.86,121.85,121.86,850200002.0
2007-07-16 10:45:00,121.86,121.87,121.85,121.87,953699982.0
2007-07-16 10:46:00,121.86,121.88,121.85,121.87,176399992.0
2007-07-16 10:47:00,121.88,121.89,121.87,121.87,176399992.0
2007-07-16 10:48:00,121.87,121.87,121.87,121.87,176399992.0
2007-07-16 10:49:00,121.85,121.85,121.84,121.84,1624200016.0
2007-07-16 10:50:00,121.83,121.87,121.83,121.87,1624200016.0
2007-07-16 10:51:00,121.86,121.86,121.85,121.85,1624200016.0
2007-07-16 10:52:00,121.86,121.86,121.84,121.84,1624200016.0
2007-07-16 10:53:00,121.84,121.85,121.835,121.84,1429999993.0
2007-07-16 10:54:00,121.84,121.84,121.825,121.83,1534399973.0
2007-07-16 10:55:00,121.82,121.84,121.81,121.81,749000011.0
2007-07-16 10:56:00,121.82,121.83,121.81,121.81,749000011.0
2007-07-16 10:57:00,121.82,121.825,121.805,121.805,749000011.0
2007-07-16 10:58:00,121.805,121.81,121.79,121.8,1845899986.0
2007-07-16 10:59:00,121.79,121.81,121.77,121.78,1715800005.0
2007-07-16 11:00:00,121.77,121.78,121.73,121.74,1715800005.0
2007-07-16 11:01:00,121.72,121.74,121.69,121.7,1715800005.0
2007-07-16 11:02:00,121.71,121.73,121.7,121.73,1715800005.0
2007-07-16 11:03:00,121.74,121.74,121.73,121.73,1715800005.0
2007-07-16 11:04:00,121.74,121.75,121.71,121.72,1715800005.0
2007-07-16 11:05:00,121.71,121.72,121.69,121.69,1715800005.0
2007-07-16 11:06:00,121.68,121.69,121.65,121.65,1715800005.0
2007-07-16 11:07:00,121.66,121.67,121.65,121.65,1715800005.0
2007-07-16 11:08:00,121.66,121.68,121.65,121.68,1715800005.0
2007-07-16 11:09:00,121.68,121.68,121.67,121.68,1715800005.0
2007-07-16 11:10:00,121.69,121.7,121.68,121.69,2127500007.0
2007-07-16 11:11:00,121.7,121.71,121.69,121.7,2127500007.0
2007-07-16 11:12:00,121.71,121.71,121.7,121.7,2127500007.0
2007-07-16 11:13:00,121.71,121.71,121.7,121.71,2127500007.0
2007-07-16 11:14:00,121.71,121.71,121.705,121.71,2127500007.0
2007-07-16 11:15:00,121.7,121.72,121.7,121.72,1883355008.0
2007-07-16 11:16:00,121.73,121.73,121.72,121.73,1883355008.0
2007-07-16 11:17:00,121.74,121.74,121.73,121.73,1883355008.0
2007-07-16 11:18:00,121.74,121.74,121.71,121.72,1883355008.0
2007-07-16 11:19:00,121.71,121.72,121.69,121.72,1883355008.0
2007-07-16 11:20:00,121.71,121.72,121.71,121.71,1883355008.0
2007-07-16 11:21:00,121.7,121.75,121.69,121.74,1883355008.0
2007-07-16 11:22:00,121.73,121.74,121.69,121.7,1883355008.0
2007-07-16 11:23:00,121.69,121.69,121.67,121.68,1883355008.0
2007-07-16 11:24:00,121.675,121.68,121.67,121.67,1883355008.0
2007-07-16 11:25:00,121.66,121.67,121.62,121.62,860400002.0
2007-07-16 11:26:00,121.63,121.63,121.59,121.61,860400002.0
2007-07-16 11:27:00,121.62,121.64,121.61,121.63,860400002.0
2007-07-16 11:28:00,121.64,121.65,121.63,121.64,860400002.0
2007-07-16 11:29:00,121.63,121.65,121.63,121.65,860400002.0
2007-07-16 11:30:00,121.66,121.67,121.65,121.65,860400002.0
2007-07-16 11:31:00,121.66,121.69,121.66,121.69,860400002.0
2007-07-16 11:32:00,121.68,121.71,121.68,121.71,860400002.0
2007-07-16 11:33:00,121.72,121.72,121.69,121.7,860400002.0
2007-07-16 11:34:00,121.69,121.69,121.66,121.66,860400002.0
2007-07-16 11:35:00,121.67,121.67,121.65,121.66,860400002.0
2007-07-16 11:36:00,121.65,121.67,121.65,121.66,860400002.0
2007-07-16 11:37:00,121.65,121.69,121.65,121.67,1081500014.0
2007-07-16 11:38:00,121.68,121.69,121.68,121.69,1081500014.0
2007-07-16 11:39:00,121.7,121.71,121.69,121.7,1081500014.0
2007-07-16 11:40:00,121.69,121.7,121.69,121.69,1081500014.0
2007-07-16 11:41:00,121.69,121.7,121.69,121.7,1081500014.0
2007-07-16 11:42:00,121.7,121.7,121.68,121.68,1109000000.0
2007-07-16 11:43:00,121.69,121.69,121.66,121.67,1109000000.0
2007-07-16 11:44:00,121.66,121.66,121.64,121.64,1109000000.0
2007-07-16 11:45:00,121.65,121.66,121.64,121.66,1109000000.0
2007-07-16 11:46:00,121.66,121.66,121.65,121.65,1109000000.0
2007-07-16 11:47:00,121.66,121.66,121.64,121.64,387200006.0
2007-07-16 11:48:00,121.64,121.65,121.63,121.63,1938400033.0
2007-07-16 11:49:00,121.62,121.64,121.62,121.63,967499976.0
2007-07-16 11:50:00,121.63,121.63,121.625,121.63,967499976.0
2007-07-16 11:51:00,121.62,121.64,121.62,121.63,1565800004.0
2007-07-16 11:52:00,121.62,121.63,121.62,121.63,1565800004.0
2007-07-16 11:53:00,121.62,121.63,121.62,121.62,1565800004.0
2007-07-16 11:54:00,121.63,121.63,121.59,121.6,1565800004.0
2007-07-16 11:55:00,121.59,121.62,121.58,121.62,1565800004.0
2007-07-16 11:56:00,121.61,121.62,121.61,121.62,1565800004.0
2007-07-16 11:57:00,121.61,121.62,121.59,121.6,1565800004.0
2007-07-16 11:58:00,121.59,121.6,121.56,121.56,1565800004.0
2007-07-16 11:59:00,121.57,121.59,121.56,121.59,1565800004.0
2007-07-16 12:00:00,121.58,121.59,121.55,121.56,1565800004.0
2007-07-16 12:01:00,121.57,121.57,121.54,121.56,1565800004.0
2007-07-16 12:02:00,121.55,121.56,121.54,121.56,1565800004.0
2007-07-16 12:03:00,121.57,121.61,121.57,121.59,1565800004.0
2007-07-16 12:04:00,121.6,121.62,121.59,121.61,1565800004.0
2007-07-16 12:05:00,121.62,121.62,121.61,121.61,1565800004.0
2007-07-16 12:06:00,121.6,121.64,121.6,121.64,1565800004.0
2007-07-16 12:07:00,121.63,121.66,121.63,121.64,1565800004.0
2007-07-16 12:08:00,121.635,121.64,121.62,121.63,1565800004.0
2007-07-16 12:09:00,121.63,121.635,121.62,121.63,1411300011.0
2007-07-16 12:10:00,121.63,121.635,121.615,121.63,2051199991.0
2007-07-16 12:11:00,121.62,121.62,121.59,121.6,1978199981.0
2007-07-16 12:12:00,121.61,121.63,121.6,121.63,1978199981.0
2007-07-16 12:13:00,121.62,121.64,121.62,121.63,1978199981.0
2007-07-16 12:14:00,121.62,121.62,121.61,121.62,1978199981.0
2007-07-16 12:15:00,121.63,121.64,121.62,121.64,1978199981.0
2007-07-16 12:16:00,121.64,121.64,121.63,121.64,1377800014.0
2007-07-16 12:17:00,121.64,121.64,121.63,121.63,1574200024.0
2007-07-16 12:18:00,121.62,121.63,121.6,121.62,449299998.0
2007-07-16 12:19:00,121.62,121.62,121.615,121.62,449299998.0
2007-07-16 12:20:00,121.61,121.62,121.61,121.62,1430300001.0
2007-07-16 12:21:00,121.615,121.63,121.615,121.63,1974999988.0
2007-07-16 12:22:00,121.63,121.64,121.62,121.64,2098900009.0
2007-07-16 12:23:00,121.64,121.67,121.64,121.67,1106700006.0
2007-07-16 12:24:00,121.65,121.71,121.65,121.7,1653999975.0
2007-07-16 12:25:00,121.71,121.73,121.7,121.73,1653999975.0
2007-07-16 12:26:00,121.72,121.74,121.71,121.74,1653999975.0
2007-07-16 12:27:00,121.73,121.74,121.72,121.72,1653999975.0
2007-07-16 12:28:00,121.72,121.725,121.715,121.715,1653999975.0
2007-07-16 12:29:00,121.715,121.725,121.715,121.72,923300003.0
2007-07-16 12:30:00,121.71,121.71,121.69,121.7,1576399984.0
2007-07-16 12:31:00,121.69,121.71,121.69,121.71,1576399984.0
2007-07-16 12:32:00,121.695,121.72,121.695,121.72,1576399984.0
2007-07-16 12:33:00,121.72,121.73,121.72,121.72,1963299971.0
2007-07-16 12:34:00,121.72,121.73,121.715,121.73,1651399990.0
2007-07-16 12:35:00,121.72,121.73,121.71,121.73,687299997.0
2007-07-16 12:36:00,121.74,121.74,121.725,121.725,687299997.0
2007-07-16 12:37:00,121.73,121.74,121.725,121.73,454699995.0
2007-07-16 12:38:00,121.725,121.74,121.725,121.73,1719499988.0
2007-07-16 12:39:00,121.73,121.755,121.73,121.74,1194399995.0
2007-07-16 12:40:00,121.735,121.75,121.735,121.75,1924699994.0
2007-07-16 12:41:00,121.75,121.75,121.74,121.74,819900015.0
2007-07-16 12:42:00,121.74,121.75,121.725,121.73,2097400018.0
2007-07-16 12:43:00,121.72,121.73,121.69,121.71,1020999978.0
2007-07-16 12:44:00,121.7,121.71,121.69,121.71,1020999978.0
2007-07-16 12:45:00,121.7,121.71,121.67,121.67,1020999978.0
2007-07-16 12:46:00,121.68,121.69,121.67,121.69,1020999978.0
2007-07-16 12:47:00,121.68,121.72,121.68,121.69,1020999978.0
2007-07-16 12:48:00,121.68,121.69,121.68,121.69,1020999978.0
2007-07-16 12:49:00,121.69,121.69,121.68,121.68,1020999978.0
2007-07-16 12:50:00,121.67,121.68,121.65,121.65,1699099968.0
2007-07-16 12:51:00,121.66,121.66,121.65,121.65,1699099968.0
2007-07-16 12:52:00,121.64,121.66,121.63,121.66,1699099968.0
2007-07-16 12:53:00,121.65,121.66,121.65,121.65,1699099968.0
2007-07-16 12:54:00,121.65,121.66,121.65,121.66,1699099968.0
2007-07-16 12:55:00,121.65,121.66,121.64,121.65,1396299991.0
2007-07-16 12:56:00,121.65,121.65,121.63,121.63,1396299991.0
2007-07-16 12:57:00,121.63,121.63,121.62,121.62,1849000051.0
2007-07-16 12:58:00,121.63,121.65,121.63,121.64,1849000051.0
2007-07-16 12:59:00,121.65,121.65,121.63,121.63,1849000051.0
2007-07-16 13:00:00,121.63,121.64,121.62,121.64,1849000051.0
2007-07-16 13:01:00,121.64,121.64,121.635,121.64,808299999.0
2007-07-16 13:02:00,121.64,121.64,121.625,121.625,1570899952.0
2007-07-16 13:03:00,121.62,121.62,121.59,121.61,1676099988.0
2007-07-16 13:04:00,121.62,121.63,121.61,121.62,1676099988.0
2007-07-16 13:05:00,121.61,121.63,121.61,121.62,1676099988.0
2007-07-16 13:06:00,121.63,121.63,121.62,121.62,1676099988.0
2007-07-16 13:07:00,121.625,121.635,121.625,121.63,1676099988.0
2007-07-16 13:08:00,121.64,121.65,121.63,121.63,2106299983.0
2007-07-16 13:09:00,121.64,121.65,121.64,121.65,2106299983.0
2007-07-16 13:10:00,121.65,121.66,121.645,121.65,2106299983.0
2007-07-16 13:11:00,121.66,121.66,121.645,121.645,1879199974.0
2007-07-16 13:12:00,121.64,121.66,121.64,121.65,1319299971.0
2007-07-16 13:13:00,121.64,121.64,121.63,121.63,1319299971.0
2007-07-16 13:14:00,121.63,121.64,121.625,121.625,1319299971.0
2007-07-16 13:15:00,121.63,121.635,121.625,121.63,964300021.0
2007-07-16 13:16:00,121.63,121.64,121.625,121.635,930100003.0
2007-07-16 13:17:00,121.64,121.64,121.625,121.625,756900000.0
2007-07-16 13:18:00,121.625,121.63,121.6,121.61,1862099978.0
2007-07-16 13:19:00,121.6,121.63,121.59,121.62,1482299950.0
2007-07-16 13:20:00,121.63,121.63,121.62,121.62,1482299950.0
2007-07-16 13:21:00,121.63,121.63,121.62,121.62,1482299950.0
2007-07-16 13:22:00,121.63,121.64,121.63,121.635,1482299950.0
2007-07-16 13:23:00,121.635,121.64,121.63,121.635,1262200000.0
2007-07-16 13:24:00,121.63,121.64,121.63,121.64,583400006.0
2007-07-16 13:25:00,121.64,121.64,121.635,121.635,629400000.0
2007-07-16 13:26:00,121.64,121.64,121.635,121.635,218800005.0
2007-07-16 13:27:00,121.65,121.66,121.64,121.66,1114399994.0
2007-07-16 13:28:00,121.67,121.67,121.66,121.66,1114399994.0
2007-07-16 13:29:00,121.67,121.67,121.66,121.66,1114399994.0
2007-07-16 13:31:00,121.66,121.665,121.655,121.665,1114399994.0
2007-07-16 13:32:00,121.665,121.67,121.665,121.67,24000000.0
2007-07-16 13:33:00,121.665,121.68,121.665,121.67,1371699972.0
2007-07-16 13:34:00,121.66,121.7,121.66,121.7,586300002.0
2007-07-16 13:35:00,121.695,121.7,121.695,121.695,586300002.0
2007-07-16 13:36:00,121.695,121.7,121.695,121.695,592199991.0
2007-07-16 13:37:00,121.7,121.7,121.685,121.695,1043700006.0
2007-07-16 13:38:00,121.69,121.7,121.685,121.7,839099998.0
2007-07-16 13:39:00,121.7,121.71,121.7,121.71,1228599976.0
2007-07-16 13:40:00,121.72,121.74,121.72,121.73,1000300020.0
2007-07-16 13:41:00,121.72,121.72,121.71,121.71,1000300020.0
2007-07-16 13:42:00,121.7,121.72,121.7,121.72,1000300020.0
2007-07-16 13:43:00,121.715,121.72,121.71,121.72,1000300020.0
2007-07-16 13:44:00,121.71,121.73,121.71,121.725,658799994.0
2007-07-16 13:45:00,121.725,121.74,121.725,121.73,1377699997.0
2007-07-16 13:46:00,121.74,121.75,121.73,121.74,1646299983.0
2007-07-16 13:47:00,121.74,121.74,121.72,121.72,1646299983.0
2007-07-16 13:48:00,121.71,121.72,121.71,121.72,10400000.0
2007-07-16 13:49:00,121.725,121.73,121.725,121.73,10400000.0
2007-07-16 13:50:00,121.725,121.73,121.725,121.73,85800000.0
2007-07-16 13:51:00,121.725,121.74,121.725,121.735,469800001.0
2007-07-16 13:52:00,121.75,121.76,121.75,121.75,1485900000.0
2007-07-16 13:53:00,121.755,121.76,121.75,121.76,1485900000.0
2007-07-16 13:54:00,121.75,121.77,121.75,121.76,1970000010.0
2007-07-16 13:55:00,121.75,121.76,121.74,121.74,1970000010.0
2007-07-16 13:56:00,121.75,121.77,121.74,121.76,1970000010.0
2007-07-16 13:57:00,121.77,121.81,121.76,121.79,1970000010.0
2007-07-16 13:58:00,121.795,121.8,121.765,121.77,1970000010.0
2007-07-16 13:59:00,121.76,121.76,121.75,121.75,1477699985.0
2007-07-16 14:00:00,121.76,121.76,121.75,121.75,1477699985.0
2007-07-16 14:01:00,121.76,121.77,121.755,121.77,1477699985.0
2007-07-16 14:02:00,121.77,121.77,121.76,121.77,1633900006.0
2007-07-16 14:03:00,121.765,121.77,121.76,121.765,1020499977.0
2007-07-16 14:04:00,121.765,121.77,121.755,121.77,696300003.0
2007-07-16 14:05:00,121.76,121.76,121.76,121.76,1818699996.0
2007-07-16 14:06:00,121.755,121.77,121.755,121.77,1818699996.0
2007-07-16 14:07:00,121.76,121.77,121.76,121.77,1650699980.0
2007-07-16 14:08:00,121.77,121.77,121.76,121.77,1650699980.0
2007-07-16 14:09:00,121.77,121.77,121.755,121.765,1271899991.0
2007-07-16 14:10:00,121.765,121.77,121.765,121.77,234399998.0
2007-07-16 14:11:00,121.77,121.77,121.765,121.77,882200004.0
2007-07-16 14:12:00,121.77,121.77,121.755,121.765,1015500002.0
2007-07-16 14:13:00,121.77,121.78,121.77,121.78,391400008.0
2007-07-16 14:14:00,121.77,121.78,121.77,121.78,1513800014.0
2007-07-16 14:15:00,121.78,121.78,121.765,121.78,1513800014.0
2007-07-16 14:16:00,121.77,121.78,121.76,121.77,1580599993.0
2007-07-16 14:17:00,121.76,121.77,121.75,121.75,1580599993.0
2007-07-16 14:18:00,121.76,121.77,121.75,121.76,1580599993.0
2007-07-16 14:19:00,121.77,121.77,121.76,121.77,1580599993.0
2007-07-16 14:20:00,121.76,121.77,121.75,121.75,1580599993.0
2007-07-16 14:21:00,121.76,121.76,121.75,121.75,1580599993.0
2007-07-16 14:22:00,121.75,121.75,121.74,121.75,2102399970.0
2007-07-16 14:23:00,121.73,121.74,121.71,121.72,1995099976.0
2007-07-16 14:24:00,121.71,121.74,121.7,121.73,1995099976.0
2007-07-16 14:25:00,121.72,121.72,121.69,121.69,1995099976.0
2007-07-16 14:27:00,121.7,121.7,121.69,121.7,1995099976.0
2007-07-16 14:28:00,121.69,121.71,121.69,121.7,1995099976.0
2007-07-16 14:29:00,121.71,121.73,121.7,121.73,1995099976.0
2007-07-16 14:30:00,121.76,121.78,121.72,121.74,1995099976.0
2007-07-16 14:31:00,121.75,121.8,121.74,121.8,1995099976.0
2007-07-16 14:32:00,121.79,121.8,121.77,121.77,1995099976.0
2007-07-16 14:33:00,121.76,121.76,121.74,121.75,1995099976.0
2007-07-16 14:34:00,121.75,121.75,121.735,121.735,1995099976.0
2007-07-16 14:35:00,121.75,121.75,121.73,121.75,936799994.0
2007-07-16 14:36:00,121.74,121.76,121.74,121.76,936799994.0
2007-07-16 14:37:00,121.75,121.75,121.73,121.74,2073399967.0
2007-07-16 14:38:00,121.73,121.73,121.71,121.72,2073399967.0
2007-07-16 14:39:00,121.73,121.73,121.72,121.73,2073399967.0
2007-07-16 14:40:00,121.74,121.75,121.73,121.75,2073399967.0
2007-07-16 14:41:00,121.74,121.76,121.74,121.75,2073399967.0
2007-07-16 14:42:00,121.76,121.76,121.72,121.72,2073399967.0
2007-07-16 14:43:00,121.71,121.72,121.71,121.72,2073399967.0
2007-07-16 14:44:00,121.71,121.72,121.71,121.71,2073399967.0
2007-07-16 14:45:00,121.7,121.71,121.69,121.7,2073399967.0
2007-07-16 14:46:00,121.69,121.72,121.69,121.72,2073399967.0
2007-07-16 14:47:00,121.73,121.74,121.73,121.73,2073399967.0
2007-07-16 14:48:00,121.72,121.73,121.72,121.73,2073399967.0
2007-07-16 14:49:00,121.73,121.74,121.72,121.74,2073399967.0
2007-07-16 14:50:00,121.735,121.75,121.73,121.74,1864200021.0
2007-07-16 14:51:00,121.73,121.74,121.73,121.73,2031499950.0
2007-07-16 14:52:00,121.74,121.74,121.73,121.73,2031499950.0
2007-07-16 14:53:00,121.74,121.74,121.73,121.73,2031499950.0
2007-07-16 14:54:00,121.725,121.73,121.72,121.73,2031499950.0
2007-07-16 14:55:00,121.72,121.72,121.7,121.72,1730900017.0
2007-07-16 14:57:00,121.72,121.75,121.72,121.75,1730900017.0
2007-07-16 14:58:00,121.73,121.74,121.73,121.73,1433600028.0
2007-07-16 15:00:00,121.73,121.73,121.73,121.73,1433600028.0
2007-07-16 15:01:00,121.74,121.75,121.73,121.75,669400011.0
2007-07-16 15:02:00,121.76,121.76,121.73,121.74,669400011.0
2007-07-16 15:03:00,121.75,121.76,121.75,121.75,669400011.0
2007-07-16 15:04:00,121.75,121.76,121.74,121.74,2109899983.0
2007-07-16 15:05:00,121.74,121.74,121.725,121.73,822099996.0
2007-07-16 15:06:00,121.72,121.73,121.7,121.72,1991800018.0
2007-07-16 15:07:00,121.71,121.72,121.71,121.71,1991800018.0
2007-07-16 15:08:00,121.7,121.71,121.7,121.71,1991800018.0
2007-07-16 15:09:00,121.71,121.72,121.71,121.715,1991800018.0
2007-07-16 15:10:00,121.73,121.73,121.72,121.73,1672899996.0
2007-07-16 15:11:00,121.72,121.73,121.7,121.71,1672899996.0
2007-07-16 15:12:00,121.7,121.72,121.7,121.71,1672899996.0
2007-07-16 15:13:00,121.7,121.71,121.7,121.7,1672899996.0
2007-07-16 15:14:00,121.71,121.71,121.69,121.69,1672899996.0
2007-07-16 15:15:00,121.71,121.71,121.69,121.69,1672899996.0
2007-07-16 15:16:00,121.7,121.72,121.7,121.71,1672899996.0
2007-07-16 15:17:00,121.72,121.72,121.71,121.72,1672899996.0
2007-07-16 15:18:00,121.71,121.73,121.71,121.72,1672899996.0
2007-07-16 15:20:00,121.72,121.73,121.72,121.73,1672899996.0
2007-07-16 15:21:00,121.73,121.73,121.72,121.73,2090200027.0
2007-07-16 15:22:00,121.72,121.74,121.715,121.73,2090200027.0
2007-07-16 15:23:00,121.74,121.74,121.73,121.73,1840500019.0
2007-07-16 15:24:00,121.74,121.74,121.73,121.73,1840500019.0
2007-07-16 15:25:00,121.74,121.74,121.72,121.72,1840500019.0
2007-07-16 15:26:00,121.72,121.72,121.72,121.72,1648200007.0
2007-07-16 15:27:00,121.73,121.74,121.73,121.73,1648200007.0
2007-07-16 15:28:00,121.74,121.76,121.74,121.76,1648200007.0
2007-07-16 15:29:00,121.75,121.77,121.75,121.76,1648200007.0
2007-07-16 15:30:00,121.75,121.75,121.74,121.74,1648200007.0
2007-07-16 15:31:00,121.75,121.75,121.75,121.75,1648200007.0
2007-07-16 15:32:00,121.76,121.78,121.75,121.78,1648200007.0
2007-07-16 15:33:00,121.77,121.79,121.77,121.78,1648200007.0
2007-07-16 15:34:00,121.77,121.78,121.76,121.77,1648200007.0
2007-07-16 15:35:00,121.78,121.78,121.76,121.76,1648200007.0
2007-07-16 15:36:00,121.77,121.78,121.76,121.76,1648200007.0
2007-07-16 15:37:00,121.77,121.77,121.75,121.77,1648200007.0
2007-07-16 15:38:00,121.76,121.78,121.76,121.77,1648200007.0
2007-07-16 15:39:00,121.78,121.78,121.76,121.76,1648200007.0
2007-07-16 15:40:00,121.77,121.77,121.76,121.77,1648200007.0
2007-07-16 15:41:00,121.78,121.78,121.77,121.77,1648200007.0
2007-07-16 15:42:00,121.78,121.79,121.78,121.79,2014300006.0
2007-07-16 15:43:00,121.78,121.79,121.77,121.78,2014300006.0
2007-07-16 15:44:00,121.775,121.78,121.765,121.77,2014300006.0
2007-07-16 15:45:00,121.78,121.78,121.75,121.76,889699997.0
2007-07-16 15:46:00,121.78,121.78,121.76,121.76,889699997.0
2007-07-16 15:47:00,121.76,121.78,121.76,121.775,1732399990.0
2007-07-16 15:48:00,121.76,121.76,121.74,121.75,1194599998.0
2007-07-16 15:49:00,121.74,121.75,121.72,121.74,1194599998.0
2007-07-16 15:50:00,121.73,121.74,121.73,121.73,1194599998.0
2007-07-16 15:51:00,121.72,121.74,121.72,121.73,1194599998.0
2007-07-16 15:52:00,121.72,121.73,121.71,121.72,1194599998.0
2007-07-16 15:53:00,121.72,121.73,121.715,121.73,1194599998.0
2007-07-16 15:54:00,121.73,121.73,121.73,121.73,617600023.0
2007-07-16 15:55:00,121.72,121.74,121.72,121.73,354399992.0
2007-07-16 15:56:00,121.74,121.74,121.735,121.74,354399992.0
2007-07-16 15:57:00,121.74,121.75,121.73,121.745,1463799994.0
2007-07-16 15:58:00,121.74,121.76,121.74,121.76,1997200011.0
2007-07-16 15:59:00,121.77,121.8,121.74,121.77,1997200011.0
2007-07-16 16:00:00,121.78,121.78,121.75,121.77,1997200011.0
2007-07-16 16:01:00,121.78,121.78,121.77,121.77,1997200011.0
2007-07-16 16:02:00,121.78,121.78,121.77,121.78,1997200011.0
2007-07-16 16:03:00,121.79,121.8,121.79,121.79,1997200011.0
2007-07-16 16:04:00,121.8,121.8,121.78,121.78,1997200011.0
2007-07-16 16:05:00,121.77,121.78,121.76,121.76,1997200011.0
2007-07-16 16:06:00,121.77,121.79,121.77,121.78,1997200011.0
2007-07-16 16:07:00,121.79,121.79,121.78,121.78,1997200011.0
2007-07-16 16:08:00,121.79,121.79,121.78,121.79,1997200011.0
2007-07-16 16:09:00,121.8,121.8,121.79,121.8,1997200011.0
2007-07-16 16:10:00,121.79,121.8,121.77,121.78,1997200011.0
2007-07-16 16:11:00,121.775,121.81,121.775,121.8,1997200011.0
2007-07-16 16:12:00,121.8,121.8,121.79,121.8,1928199975.0
2007-07-16 16:13:00,121.8,121.8,121.785,121.795,828800007.0
2007-07-16 16:14:00,121.795,121.795,121.785,121.795,343099998.0
2007-07-16 16:15:00,121.79,121.79,121.78,121.78,572000009.0
2007-07-16 16:16:00,121.78,121.79,121.78,121.785,1797599993.0
2007-07-16 16:17:00,121.78,121.78,121.77,121.77,914999997.0
2007-07-16 16:18:00,121.765,121.78,121.76,121.78,914999997.0
2007-07-16 16:19:00,121.78,121.78,121.77,121.78,1952800014.0
2007-07-16 16:20:00,121.785,121.81,121.78,121.79,1952800014.0
2007-07-16 16:21:00,121.77,121.78,121.77,121.78,1144727993.0
2007-07-16 16:22:00,121.79,121.79,121.78,121.78,1144727993.0
2007-07-16 16:23:00,121.77,121.77,121.77,121.77,1144727993.0
2007-07-16 16:24:00,121.78,121.78,121.77,121.78,1144727993.0
2007-07-16 16:25:00,121.77,121.79,121.77,121.79,1144727993.0
2007-07-16 16:26:00,121.8,121.83,121.8,121.83,1144727993.0
2007-07-16 16:27:00,121.82,121.87,121.82,121.86,1144727993.0
2007-07-16 16:28:00,121.87,121.88,121.85,121.88,1144727993.0
2007-07-16 16:29:00,121.87,121.92,121.87,121.91,1144727993.0
2007-07-16 16:30:00,121.92,121.92,121.89,121.91,1144727993.0
2007-07-16 16:31:00,121.92,121.92,121.89,121.89,1144727993.0
2007-07-16 16:32:00,121.9,121.9,121.89,121.9,1144727993.0
2007-07-16 16:33:00,121.89,121.91,121.89,121.91,1144727993.0
2007-07-16 16:34:00,121.92,121.92,121.87,121.87,1144727993.0
2007-07-16 16:35:00,121.89,121.89,121.87,121.88,1144727993.0
2007-07-16 16:36:00,121.875,121.905,121.875,121.895,1144727993.0
2007-07-16 16:37:00,121.9,121.9,121.885,121.89,1593399999.0
2007-07-16 16:38:00,121.89,121.9,121.885,121.885,2039999983.0
2007-07-16 16:39:00,121.88,121.94,121.88,121.94,1683700018.0
2007-07-16 16:40:00,121.95,121.95,121.93,121.94,1683700018.0
2007-07-16 16:41:00,121.95,121.95,121.94,121.94,1683700018.0
2007-07-16 16:42:00,121.95,122.0,121.94,121.96,1683700018.0
2007-07-16 16:43:00,121.97,122.01,121.97,122.01,1683700018.0
2007-07-16 16:44:00,122.0,122.01,121.99,121.99,1683700018.0
2007-07-16 16:45:00,121.98,121.98,121.96,121.96,1683700018.0
2007-07-16 16:46:00,121.95,121.97,121.95,121.95,1683700018.0
2007-07-16 16:47:00,121.96,121.96,121.95,121.95,1683700018.0
2007-07-16 16:48:00,121.96,121.97,121.95,121.96,1683700018.0
2007-07-16 16:49:00,121.97,121.97,121.97,121.97,1683700018.0
2007-07-16 16:50:00,121.96,122.0,121.96,121.98,1683700018.0
2007-07-16 16:51:00,121.97,121.98,121.97,121.97,1683700018.0
2007-07-16 16:52:00,121.98,121.98,121.97,121.97,1683700018.0
2007-07-16 16:53:00,121.96,122.0,121.96,122.0,1683700018.0
2007-07-16 16:54:00,121.99,122.03,121.98,122.02,1683700018.0
2007-07-16 16:55:00,122.03,122.03,122.01,122.02,1683700018.0
2007-07-16 16:56:00,122.03,122.06,122.02,122.06,1683700018.0
2007-07-16 16:57:00,122.05,122.08,122.05,122.08,1683700018.0
2007-07-16 16:58:00,122.07,122.09,122.06,122.08,1683700018.0
2007-07-16 16:59:00,122.09,122.09,122.05,122.06,1683700018.0
2007-07-16 17:00:00,122.07,122.07,122.05,122.05,1683700018.0
2007-07-16 17:01:00,122.06,122.06,122.04,122.04,1683700018.0
2007-07-16 17:02:00,122.03,122.04,122.03,122.03,1683700018.0
2007-07-16 17:03:00,122.02,122.02,122.01,122.01,1683700018.0
2007-07-16 17:04:00,122.02,122.03,122.01,122.02,1683700018.0
2007-07-16 17:05:00,122.01,122.02,122.01,122.02,73600000.0
2007-07-16 17:06:00,122.01,122.04,122.01,122.04,73600000.0
2007-07-16 17:07:00,122.05,122.05,122.02,122.03,73600000.0
2007-07-16 17:08:00,122.03,122.03,122.025,122.025,73600000.0
2007-07-16 17:09:00,122.02,122.03,122.02,122.03,622999995.0
2007-07-16 17:10:00,122.04,122.05,122.03,122.03,622999995.0
2007-07-16 17:11:00,122.02,122.02,122.02,122.02,622999995.0
2007-07-16 17:12:00,122.02,122.025,122.02,122.02,622999995.0
2007-07-16 17:13:00,122.02,122.02,122.005,122.02,445300003.0
2007-07-16 17:14:00,122.01,122.01,122.0,122.01,2000799982.0
2007-07-16 17:15:00,122.0,122.02,122.0,122.02,2000799982.0
2007-07-16 17:16:00,122.01,122.02,122.01,122.01,2000799982.0
2007-07-16 17:17:00,122.0,122.01,122.0,122.01,2000799982.0
2007-07-16 17:18:00,122.0,122.02,122.0,122.02,2000799982.0
2007-07-16 17:19:00,122.03,122.04,122.02,122.04,2000799982.0
2007-07-16 17:20:00,122.03,122.06,122.03,122.06,2000799982.0
2007-07-16 17:21:00,122.07,122.07,122.06,122.06,2000799982.0
2007-07-16 17:22:00,122.07,122.07,122.03,122.03,2000799982.0
2007-07-16 17:23:00,122.025,122.04,122.015,122.04,2000799982.0
2007-07-16 17:24:00,122.02,122.03,122.01,122.02,625999987.0
2007-07-16 17:25:00,122.03,122.03,122.02,122.02,625999987.0
2007-07-16 17:26:00,122.02,122.02,122.01,122.01,625999987.0
2007-07-16 17:27:00,122.01,122.03,122.01,122.02,1697100012.0
2007-07-16 17:28:00,122.02,122.03,122.015,122.02,1697100012.0
2007-07-16 17:29:00,122.01,122.02,122.01,122.01,1417600003.0
2007-07-16 17:30:00,122.0,122.0,121.97,121.97,1417600003.0
2007-07-16 17:31:00,121.965,121.97,121.955,121.97,1417600003.0
2007-07-16 17:32:00,121.98,121.98,121.97,121.97,1120300003.0
2007-07-16 17:33:00,121.97,121.97,121.965,121.97,1120300003.0
2007-07-16 17:34:00,121.97,121.98,121.96,121.97,720700991.0
2007-07-16 17:35:00,121.96,121.97,121.96,121.97,1586003995.0
2007-07-16 17:36:00,121.97,121.97,121.95,121.97,1626199995.0
2007-07-16 17:37:00,121.965,121.97,121.955,121.96,488499996.0
2007-07-16 17:38:00,121.96,121.97,121.96,121.96,1309700007.0
2007-07-16 17:39:00,121.96,121.97,121.96,121.96,1003199996.0
2007-07-16 17:40:00,121.96,121.97,121.96,121.96,1048999991.0
2007-07-16 17:41:00,121.96,121.96,121.96,121.96,128999995.0
2007-07-16 17:42:00,121.96,121.96,121.945,121.95,2000899976.0
2007-07-16 17:43:00,121.96,121.96,121.95,121.95,158299998.0
2007-07-16 17:44:00,121.955,121.96,121.955,121.96,158299998.0
2007-07-16 17:45:00,121.96,121.96,121.945,121.945,1764199990.0
2007-07-16 17:46:00,121.95,121.95,121.95,121.95,528000004.0
2007-07-16 17:47:00,121.95,121.95,121.935,121.94,1526400015.0
2007-07-16 17:48:00,121.94,121.94,121.91,121.93,515300000.0
2007-07-16 17:49:00,121.92,121.94,121.91,121.91,515300000.0
2007-07-16 17:50:00,121.92,121.92,121.915,121.92,515300000.0
2007-07-16 17:51:00,121.92,121.92,121.915,121.915,139300000.0
2007-07-16 17:52:00,121.91,121.92,121.91,121.91,1278100001.0
2007-07-16 17:53:00,121.9,121.92,121.9,121.91,1278100001.0
2007-07-16 17:55:00,121.91,121.91,121.9,121.9,1278100001.0
2007-07-16 17:56:00,121.91,121.91,121.9,121.9,516600002.0
2007-07-16 17:57:00,121.9,121.91,121.9,121.9,746800004.0
2007-07-16 17:58:00,121.9,121.9,121.9,121.9,786700006.0
2007-07-16 17:59:00,121.9,121.9,121.895,121.9,1375600005.0
2007-07-16 18:01:00,121.89,121.9,121.89,121.9,2092599990.0
2007-07-16 18:02:00,121.9,121.9,121.875,121.88,2092599990.0
2007-07-16 18:03:00,121.87,121.88,121.84,121.84,1825800025.0
2007-07-16 18:04:00,121.83,121.84,121.83,121.84,1825800025.0
2007-07-16 18:05:00,121.845,121.86,121.845,121.86,1825800025.0
2007-07-16 18:06:00,121.86,121.86,121.82,121.83,1914900014.0
2007-07-16 18:07:00,121.82,121.84,121.82,121.83,1228099975.0
2007-07-16 18:08:00,121.84,121.85,121.83,121.84,1228099975.0
2007-07-16 18:09:00,121.835,121.85,121.835,121.84,1228099975.0
2007-07-16 18:10:00,121.84,121.86,121.84,121.84,1176699992.0
2007-07-16 18:11:00,121.84,121.84,121.835,121.835,347500013.0
2007-07-16 18:12:00,121.835,121.84,121.835,121.84,71100003.0
2007-07-16 18:13:00,121.85,121.86,121.85,121.85,95700002.0
2007-07-16 18:15:00,121.86,121.86,121.86,121.86,95700002.0
2007-07-16 18:16:00,121.86,121.86,121.855,121.86,95700002.0
2007-07-16 18:17:00,121.86,121.87,121.86,121.87,1315299992.0
2007-07-16 18:18:00,121.87,121.87,121.865,121.87,278399999.0
2007-07-16 18:19:00,121.87,121.87,121.86,121.86,973800003.0
2007-07-16 18:20:00,121.85,121.85,121.81,121.83,973800003.0
2007-07-16 18:22:00,121.83,121.84,121.825,121.84,973800003.0
2007-07-16 18:23:00,121.84,121.84,121.835,121.84,596200002.0
2007-07-16 18:24:00,121.84,121.84,121.835,121.84,1712799991.0
2007-07-16 18:25:00,121.83,121.84,121.83,121.83,1326100015.0
2007-07-16 18:26:00,121.82,121.84,121.82,121.84,1326100015.0
2007-07-16 18:27:00,121.85,121.86,121.84,121.84,1326100015.0
2007-07-16 18:28:00,121.83,121.84,121.83,121.84,1326100015.0
2007-07-16 18:29:00,121.86,121.86,121.84,121.84,1326100015.0
2007-07-16 18:32:00,121.84,121.84,121.83,121.83,1326100015.0
2007-07-16 18:33:00,121.83,121.83,121.82,121.82,950900013.0
2007-07-16 18:34:00,121.83,121.835,121.82,121.83,1514000006.0
2007-07-16 18:35:00,121.83,121.87,121.83,121.87,949800009.0
2007-07-16 18:36:00,121.85,121.86,121.84,121.86,949800009.0
2007-07-16 18:37:00,121.86,121.87,121.86,121.86,949800009.0
2007-07-16 18:38:00,121.85,121.85,121.81,121.82,1499899994.0
2007-07-16 18:39:00,121.83,121.83,121.83,121.83,1499899994.0
2007-07-16 18:40:00,121.83,121.84,121.83,121.84,1499899994.0
2007-07-16 18:41:00,121.84,121.84,121.84,121.84,106300002.0
2007-07-16 18:42:00,121.84,121.84,121.84,121.84,425200011.0
2007-07-16 18:44:00,121.84,121.84,121.825,121.83,984699971.0
2007-07-16 18:45:00,121.83,121.85,121.83,121.85,881999993.0
2007-07-16 18:46:00,121.85,121.87,121.85,121.87,780599986.0
2007-07-16 18:47:00,121.87,121.88,121.865,121.88,780599986.0
2007-07-16 18:48:00,121.89,121.9,121.88,121.89,515799982.0
2007-07-16 18:49:00,121.9,121.9,121.88,121.88,515799982.0
2007-07-16 18:50:00,121.88,121.88,121.88,121.88,515799982.0
2007-07-16 18:51:00,121.88,121.88,121.86,121.86,1582799995.0
2007-07-16 18:52:00,121.86,121.87,121.86,121.87,272699999.0
2007-07-16 18:53:00,121.87,121.88,121.87,121.88,469200007.0
2007-07-16 18:54:00,121.87,121.88,121.87,121.88,773400002.0
2007-07-16 18:55:00,121.88,121.88,121.88,121.88,773400002.0
2007-07-16 18:56:00,121.88,121.9,121.875,121.895,751899995.0
2007-07-16 18:57:00,121.9,121.9,121.89,121.89,626099998.0
2007-07-16 18:58:00,121.89,121.89,121.89,121.89,172000000.0
2007-07-16 18:59:00,121.89,121.895,121.89,121.89,780899995.0
2007-07-16 19:00:00,121.89,121.89,121.885,121.89,222099998.0
2007-07-16 19:01:00,121.89,121.89,121.89,121.89,379700016.0
2007-07-16 19:02:00,121.89,121.9,121.885,121.895,951000016.0
2007-07-16 19:03:00,121.895,121.9,121.89,121.895,441199996.0
2007-07-16 19:04:00,121.9,121.9,121.875,121.875,739600003.0
2007-07-16 19:05:00,121.87,121.87,121.87,121.87,839600006.0
2007-07-16 19:06:00,121.87,121.87,121.87,121.87,839600006.0
2007-07-16 19:07:00,121.86,121.86,121.82,121.84,1361400001.0
2007-07-16 19:08:00,121.84,121.84,121.82,121.83,1361400001.0
2007-07-16 19:09:00,121.83,121.84,121.83,121.83,903100020.0
2007-07-16 19:10:00,121.82,121.82,121.81,121.81,280400007.0
2007-07-16 19:11:00,121.8,121.8,121.78,121.78,280400007.0
2007-07-16 19:12:00,121.77,121.77,121.76,121.77,280400007.0
2007-07-16 19:13:00,121.78,121.8,121.78,121.8,280400007.0
2007-07-16 19:14:00,121.8,121.8,121.8,121.8,280400007.0
2007-07-16 19:15:00,121.81,121.81,121.79,121.79,256200005.0
2007-07-16 19:16:00,121.78,121.8,121.77,121.8,256200005.0
2007-07-16 19:17:00,121.8,121.8,121.795,121.8,256200005.0
2007-07-16 19:18:00,121.8,121.8,121.79,121.79,260299995.0
2007-07-16 19:19:00,121.78,121.78,121.77,121.78,1901500005.0
2007-07-16 19:20:00,121.78,121.79,121.77,121.78,1901500005.0
2007-07-16 19:21:00,121.79,121.79,121.78,121.78,382500000.0
2007-07-16 19:22:00,121.79,121.81,121.78,121.8,542000005.0
2007-07-16 19:23:00,121.79,121.79,121.77,121.77,542000005.0
2007-07-16 19:24:00,121.78,121.78,121.77,121.78,542000005.0
2007-07-16 19:26:00,121.78,121.78,121.78,121.78,542000005.0
2007-07-16 19:27:00,121.78,121.78,121.78,121.78,434600008.0
2007-07-16 19:28:00,121.78,121.78,121.78,121.78,53200001.0
2007-07-16 19:29:00,121.78,121.78,121.77,121.78,1130000002.0
2007-07-16 19:30:00,121.77,121.78,121.77,121.78,1555600015.0
2007-07-16 19:31:00,121.78,121.78,121.765,121.77,1555600015.0
2007-07-16 19:32:00,121.76,121.77,121.76,121.76,1861599992.0
2007-07-16 19:33:00,121.77,121.77,121.77,121.77,1861599992.0
2007-07-16 19:34:00,121.76,121.78,121.76,121.76,1861599992.0
2007-07-16 19:35:00,121.77,121.77,121.76,121.76,1861599992.0
2007-07-16 19:36:00,121.74,121.74,121.73,121.74,2102900037.0
2007-07-16 19:37:00,121.73,121.73,121.73,121.73,2102900037.0
2007-07-16 19:38:00,121.74,121.74,121.72,121.73,2102900037.0
2007-07-16 19:39:00,121.74,121.74,121.73,121.74,2102900037.0
2007-07-16 19:40:00,121.74,121.75,121.74,121.75,2102900037.0
2007-07-16 19:41:00,121.76,121.78,121.76,121.78,593500016.0
2007-07-16 19:42:00,121.77,121.78,121.76,121.76,593500016.0
2007-07-16 19:43:00,121.77,121.78,121.77,121.77,593500016.0
2007-07-16 19:44:00,121.78,121.78,121.775,121.775,593500016.0
2007-07-16 19:45:00,121.79,121.79,121.78,121.78,97700002.0
2007-07-16 19:46:00,121.79,121.79,121.78,121.79,97700002.0
2007-07-16 19:47:00,121.78,121.79,121.78,121.79,97700002.0
2007-07-16 19:48:00,121.79,121.8,121.79,121.8,97700002.0
2007-07-16 19:49:00,121.8,121.8,121.79,121.79,770600010.0
2007-07-16 19:50:00,121.79,121.79,121.79,121.79,192600002.0
2007-07-16 19:51:00,121.78,121.78,121.775,121.775,736900003.0
2007-07-16 19:52:00,121.78,121.79,121.78,121.79,1185299989.0
2007-07-16 19:53:00,121.78,121.79,121.78,121.78,1582900019.0
2007-07-16 19:54:00,121.77,121.77,121.77,121.77,1582900019.0
2007-07-16 19:55:00,121.76,121.77,121.74,121.75,1582900019.0
2007-07-16 19:56:00,121.76,121.77,121.76,121.76,1582900019.0
2007-07-16 19:57:00,121.77,121.77,121.75,121.76,1582900019.0
2007-07-16 19:58:00,121.75,121.77,121.75,121.765,1582900019.0
2007-07-16 19:59:00,121.77,121.77,121.77,121.77,384000015.0
2007-07-16 20:00:00,121.77,121.77,121.77,121.77,99800004.0
2007-07-16 20:01:00,121.77,121.77,121.755,121.76,1821800017.0
2007-07-16 20:02:00,121.76,121.765,121.76,121.765,350699997.0
2007-07-16 20:03:00,121.77,121.77,121.72,121.73,1699100018.0
2007-07-16 20:04:00,121.72,121.74,121.72,121.74,1699100018.0
2007-07-16 20:05:00,121.745,121.76,121.745,121.76,1699100018.0
2007-07-16 20:06:00,121.75,121.75,121.73,121.74,2064700000.0
2007-07-16 20:07:00,121.735,121.75,121.725,121.74,2064700000.0
2007-07-16 20:08:00,121.73,121.76,121.73,121.76,939999988.0
2007-07-16 20:09:00,121.77,121.78,121.77,121.78,939999988.0
2007-07-16 20:11:00,121.79,121.79,121.79,121.79,939999988.0
2007-07-16 20:12:00,121.78,121.79,121.77,121.77,939999988.0
2007-07-16 20:13:00,121.76,121.77,121.74,121.77,939999988.0
2007-07-16 20:14:00,121.76,121.77,121.755,121.765,939999988.0
2007-07-16 20:15:00,121.76,121.76,121.76,121.76,100800003.0
2007-07-16 20:16:00,121.75,121.76,121.74,121.75,1968999974.0
2007-07-16 20:17:00,121.76,121.76,121.76,121.76,1968999974.0
2007-07-16 20:18:00,121.765,121.78,121.765,121.78,1968999974.0
2007-07-16 20:19:00,121.78,121.78,121.74,121.75,1370800000.0
2007-07-16 20:20:00,121.74,121.76,121.74,121.76,1370800000.0
2007-07-16 20:21:00,121.765,121.765,121.75,121.75,1370800000.0
2007-07-16 20:22:00,121.76,121.76,121.74,121.75,2147099972.0
2007-07-16 20:23:00,121.75,121.76,121.75,121.75,1936900021.0
2007-07-16 20:24:00,121.76,121.76,121.74,121.75,1936900021.0
2007-07-16 20:25:00,121.76,121.765,121.74,121.76,1936900021.0
2007-07-16 20:26:00,121.74,121.77,121.74,121.77,1000799958.0
2007-07-16 20:27:00,121.755,121.76,121.755,121.76,1000799958.0
2007-07-16 20:28:00,121.76,121.77,121.76,121.765,957299989.0
2007-07-16 20:29:00,121.78,121.79,121.77,121.78,1720799959.0
2007-07-16 20:30:00,121.77,121.78,121.76,121.77,1720799959.0
2007-07-16 20:31:00,121.78,121.81,121.77,121.78,1720799959.0
2007-07-16 20:32:00,121.785,121.8,121.785,121.795,1720799959.0
2007-07-16 20:33:00,121.79,121.81,121.78,121.8,1926099978.0
2007-07-16 20:34:00,121.79,121.81,121.79,121.8,1926099978.0
2007-07-16 20:35:00,121.79,121.79,121.78,121.79,1926099978.0
2007-07-16 20:36:00,121.79,121.8,121.79,121.79,1926099978.0
2007-07-16 20:37:00,121.79,121.8,121.78,121.785,1653099968.0
2007-07-16 20:38:00,121.79,121.79,121.79,121.79,854199976.0
2007-07-16 20:39:00,121.79,121.79,121.79,121.79,173600000.0
2007-07-16 20:40:00,121.79,121.79,121.78,121.79,1059899998.0
2007-07-16 20:41:00,121.79,121.82,121.79,121.815,967600006.0
2007-07-16 20:42:00,121.815,121.82,121.815,121.815,514999986.0
2007-07-16 20:43:00,121.815,121.82,121.8,121.81,1279399998.0
2007-07-16 20:44:00,121.81,121.81,121.81,121.81,1008400002.0
2007-07-16 20:45:00,121.81,121.82,121.81,121.82,1105700003.0
2007-07-16 20:46:00,121.82,121.82,121.805,121.805,670499997.0
2007-07-16 20:47:00,121.81,121.81,121.8,121.805,1439099988.0
2007-07-16 20:48:00,121.805,121.81,121.795,121.8,1416099983.0
2007-07-16 20:49:00,121.81,121.81,121.79,121.8,560000010.0
2007-07-16 20:50:00,121.8,121.8,121.8,121.8,560000010.0
2007-07-16 20:51:00,121.8,121.8,121.8,121.8,110400002.0
2007-07-16 20:52:00,121.8,121.8,121.785,121.785,2061500028.0
2007-07-16 20:53:00,121.79,121.8,121.78,121.8,389300012.0
2007-07-16 20:54:00,121.79,121.8,121.78,121.8,389300012.0
2007-07-16 20:55:00,121.79,121.8,121.79,121.8,389300012.0
2007-07-16 20:56:00,121.8,121.805,121.795,121.805,389300012.0
2007-07-16 20:57:00,121.8,121.8,121.8,121.8,1567499961.0
2007-07-16 20:58:00,121.8,121.8,121.79,121.8,1843499985.0
2007-07-16 20:59:00,121.81,121.81,121.81,121.81,1686100039.0
2007-07-16 21:02:00,121.82,121.82,121.81,121.81,1686100039.0
2007-07-16 21:04:00,121.8,121.81,121.79,121.81,1686100039.0
2007-07-16 21:05:00,121.81,121.81,121.805,121.81,1686100039.0
2007-07-16 21:06:00,121.81,121.82,121.81,121.82,1210800011.0
2007-07-16 21:07:00,121.82,121.82,121.81,121.82,592000016.0
2007-07-16 21:08:00,121.825,121.83,121.825,121.825,592000016.0
2007-07-16 21:09:00,121.825,121.83,121.825,121.825,517299986.0
2007-07-16 21:10:00,121.825,121.83,121.82,121.83,1164600002.0
2007-07-16 21:11:00,121.83,121.83,121.82,121.82,453000009.0
2007-07-16 21:12:00,121.82,121.83,121.82,121.83,549300011.0
2007-07-16 21:13:00,121.83,121.83,121.83,121.83,237800007.0
2007-07-16 21:14:00,121.83,121.83,121.83,121.83,204200006.0
2007-07-16 21:15:00,121.83,121.83,121.83,121.83,154000000.0
2007-07-16 21:16:00,121.83,121.83,121.83,121.83,46399999.0
2007-07-16 21:17:00,121.83,121.83,121.82,121.83,1206899992.0
2007-07-16 21:18:00,121.83,121.83,121.825,121.825,169000002.0
2007-07-16 21:19:00,121.825,121.83,121.825,121.83,223399993.0
2007-07-16 21:20:00,121.83,121.83,121.825,121.83,1676300008.0
2007-07-16 21:21:00,121.83,121.83,121.82,121.83,538800006.0
2007-07-16 21:22:00,121.83,121.84,121.825,121.83,659700000.0
2007-07-16 21:23:00,121.83,121.83,121.82,121.82,1573399989.0
2007-07-16 21:24:00,121.82,121.84,121.82,121.82,1883129988.0
2007-07-16 21:25:00,121.82,121.82,121.815,121.82,375499990.0
2007-07-16 21:26:00,121.82,121.82,121.82,121.82,648299993.0
2007-07-16 21:27:00,121.82,121.82,121.82,121.82,151000000.0
2007-07-16 21:28:00,121.82,121.82,121.82,121.82,384600008.0
2007-07-16 21:29:00,121.82,121.82,121.815,121.82,1035300024.0
2007-07-16 21:30:00,121.82,121.83,121.82,121.83,1454800021.0
2007-07-16 21:31:00,121.83,121.83,121.82,121.82,1867699979.0
2007-07-16 21:32:00,121.82,121.82,121.81,121.81,1474419996.0
2007-07-16 21:33:00,121.81,121.81,121.8,121.8,1712599989.0
2007-07-16 21:34:00,121.81,121.81,121.8,121.8,722800002.0
2007-07-16 21:35:00,121.8,121.8,121.795,121.8,688399999.0
2007-07-16 21:36:00,121.8,121.8,121.8,121.8,1925700004.0
2007-07-16 21:37:00,121.8,121.8,121.79,121.8,1631500031.0
2007-07-16 21:38:00,121.81,121.81,121.8,121.8,1421199973.0
2007-07-16 21:39:00,121.8,121.81,121.795,121.8,1421199973.0
2007-07-16 21:40:00,121.81,121.81,121.8,121.81,561300003.0
2007-07-16 21:41:00,121.81,121.81,121.8,121.81,1294300006.0
2007-07-16 21:42:00,121.8,121.8,121.8,121.8,1224200007.0
2007-07-16 21:43:00,121.8,121.81,121.795,121.81,1224200007.0
2007-07-16 21:45:00,121.8,121.81,121.8,121.81,946700026.0
2007-07-16 21:46:00,121.81,121.81,121.81,121.81,946700026.0
2007-07-16 21:47:00,121.8,121.81,121.8,121.8,99700002.0
2007-07-16 21:48:00,121.81,121.81,121.81,121.81,99700002.0
2007-07-16 21:49:00,121.81,121.81,121.81,121.81,753000009.0
2007-07-16 21:50:00,121.81,121.81,121.8,121.8,1350700011.0
2007-07-16 21:51:00,121.81,121.81,121.8,121.8,1347300002.0
2007-07-16 21:52:00,121.81,121.81,121.8,121.8,877600010.0
2007-07-16 21:53:00,121.8,121.8,121.8,121.8,279200006.0
2007-07-16 21:54:00,121.8,121.81,121.8,121.81,1503900001.0
2007-07-16 21:55:00,121.81,121.81,121.81,121.81,341300004.0
2007-07-16 21:56:00,121.81,121.82,121.81,121.82,887800016.0
2007-07-16 21:58:00,121.82,121.84,121.82,121.84,1542500008.0
2007-07-16 21:59:00,121.84,121.84,121.83,121.84,872800021.0
2007-07-16 22:00:00,121.84,121.84,121.83,121.835,872800021.0
2007-07-16 22:01:00,121.835,121.85,121.835,121.845,1082799985.0
2007-07-16 22:02:00,121.85,121.85,121.835,121.84,541300002.0
2007-07-16 22:03:00,121.84,121.85,121.84,121.85,673100001.0
2007-07-16 22:04:00,121.85,121.85,121.84,121.85,796400007.0
2007-07-16 22:05:00,121.85,121.85,121.84,121.84,499100022.0
2007-07-16 22:06:00,121.84,121.85,121.83,121.84,269599992.0
2007-07-16 22:07:00,121.84,121.85,121.83,121.85,1383499994.0
2007-07-16 22:08:00,121.85,121.85,121.85,121.85,476000000.0
2007-07-16 22:09:00,121.85,121.85,121.85,121.85,200000000.0
2007-07-16 22:10:00,121.85,121.86,121.85,121.86,283500001.0
2007-07-16 22:11:00,121.86,121.86,121.84,121.85,1068899978.0
2007-07-16 22:12:00,121.85,121.85,121.83,121.84,2093999950.0
2007-07-16 22:13:00,121.83,121.85,121.83,121.85,1553599998.0
2007-07-16 22:14:00,121.85,121.86,121.85,121.86,1003200007.0
2007-07-16 22:15:00,121.86,121.86,121.85,121.86,1081800008.0
2007-07-16 22:16:00,121.86,121.86,121.85,121.86,1780699984.0
2007-07-16 22:17:00,121.84,121.86,121.84,121.86,1307799989.0
2007-07-16 22:18:00,121.86,121.86,121.85,121.86,806000005.0
2007-07-16 22:19:00,121.86,121.86,121.86,121.86,872500005.0
2007-07-16 22:20:00,121.86,121.86,121.86,121.86,985399999.0
2007-07-16 22:21:00,121.86,121.86,121.86,121.86,588899987.0
2007-07-16 22:22:00,121.86,121.86,121.86,121.86,189199996.0
2007-07-16 22:23:00,121.87,121.87,121.86,121.86,540999998.0
2007-07-16 22:24:00,121.86,121.87,121.85,121.86,564399999.0
2007-07-16 22:25:00,121.86,121.86,121.86,121.86,236999995.0
2007-07-16 22:26:00,121.86,121.87,121.86,121.86,701699995.0
2007-07-16 22:27:00,121.86,121.89,121.86,121.89,71500002.0
2007-07-16 22:28:00,121.88,121.88,121.87,121.87,71500002.0
2007-07-16 22:29:00,121.87,121.87,121.87,121.87,71500002.0
2007-07-16 22:30:00,121.87,121.87,121.85,121.855,1533699991.0
2007-07-16 22:31:00,121.86,121.87,121.86,121.87,234000000.0
2007-07-16 22:32:00,121.87,121.87,121.86,121.86,1081999988.0
2007-07-16 22:33:00,121.86,121.87,121.86,121.87,562000010.0
2007-07-16 22:34:00,121.87,121.87,121.87,121.87,295300014.0
2007-07-16 22:35:00,121.87,121.87,121.85,121.86,1554299985.0
2007-07-16 22:36:00,121.86,121.86,121.86,121.86,37500000.0
2007-07-16 22:37:00,121.86,121.87,121.85,121.86,1762500001.0
2007-07-16 22:38:00,121.87,121.87,121.855,121.855,611600014.0
2007-07-16 22:39:00,121.855,121.865,121.85,121.855,1501499989.0
2007-07-16 22:40:00,121.86,121.9,121.86,121.88,374800009.0
2007-07-16 22:41:00,121.88,121.88,121.88,121.88,374800009.0
2007-07-16 22:42:00,121.88,121.88,121.88,121.88,309600008.0
2007-07-16 22:43:00,121.88,121.88,121.88,121.88,290000010.0
2007-07-16 22:44:00,121.88,121.88,121.88,121.88,192000000.0
2007-07-16 22:45:00,121.87,121.88,121.87,121.88,162400001.0
2007-07-16 22:46:00,121.87,121.88,121.87,121.88,823499970.0
2007-07-16 22:47:00,121.88,121.88,121.88,121.88,103200000.0
2007-07-16 22:48:00,121.88,121.88,121.87,121.87,366300002.0
2007-07-16 22:49:00,121.87,121.88,121.87,121.87,974000022.0
2007-07-16 22:50:00,121.87,121.88,121.87,121.88,267100000.0
2007-07-16 22:51:00,121.88,121.88,121.88,121.88,63199997.0
2007-07-16 22:52:00,121.88,121.88,121.88,121.88,222399996.0
2007-07-16 22:53:00,121.88,121.88,121.87,121.88,232099998.0
2007-07-16 22:54:00,121.88,121.88,121.86,121.87,512700004.0
2007-07-16 22:55:00,121.87,121.88,121.87,121.88,400300000.0
2007-07-16 22:56:00,121.88,121.89,121.88,121.88,915999980.0
2007-07-16 22:57:00,121.88,121.88,121.87,121.875,400900012.0
2007-07-16 22:58:00,121.88,121.89,121.87,121.89,1284600016.0
2007-07-16 22:59:00,121.89,121.89,121.88,121.89,114299999.0
2007-07-16 23:00:00,121.88,121.89,121.88,121.89,365300003.0
2007-07-16 23:01:00,121.89,121.89,121.87,121.88,501200005.0
2007-07-16 23:02:00,121.88,121.89,121.87,121.89,753999999.0
2007-07-16 23:03:00,121.89,121.89,121.88,121.88,76699999.0
2007-07-16 23:04:00,121.88,121.88,121.87,121.88,41200000.0
2007-07-16 23:05:00,121.87,121.87,121.87,121.87,20000000.0
2007-07-16 23:06:00,121.88,121.88,121.88,121.88,20000000.0
2007-07-16 23:07:00,121.88,121.88,121.86,121.87,254699996.0
2007-07-16 23:08:00,121.87,121.87,121.86,121.86,534600004.0
2007-07-16 23:09:00,121.86,121.87,121.86,121.87,402300003.0
2007-07-16 23:10:00,121.87,121.88,121.87,121.88,297499999.0
2007-07-16 23:11:00,121.88,121.89,121.87,121.88,459199999.0
2007-07-16 23:12:00,121.88,121.88,121.87,121.87,559100002.0
2007-07-16 23:13:00,121.87,121.88,121.87,121.87,1247799994.0
2007-07-16 23:14:00,121.88,121.88,121.865,121.87,239700000.0
2007-07-16 23:15:00,121.87,121.87,121.87,121.87,71900000.0
2007-07-16 23:16:00,121.87,121.87,121.87,121.87,27900000.0
2007-07-16 23:17:00,121.87,121.87,121.87,121.87,121900000.0
2007-07-16 23:18:00,121.87,121.87,121.87,121.87,43900000.0
2007-07-16 23:19:00,121.88,121.88,121.87,121.87,123600000.0
2007-07-16 23:20:00,121.87,121.87,121.87,121.87,91700000.0
2007-07-16 23:21:00,121.87,121.87,121.87,121.87,171400000.0
2007-07-16 23:22:00,121.87,121.88,121.87,121.88,130100003.0
2007-07-16 23:23:00,121.88,121.88,121.87,121.88,622500000.0
2007-07-16 23:24:00,121.88,121.89,121.88,121.89,277200004.0
2007-07-16 23:25:00,121.89,121.89,121.89,121.89,20000000.0
2007-07-16 23:26:00,121.88,121.89,121.88,121.89,63099998.0
2007-07-16 23:27:00,121.88,121.89,121.88,121.89,63099998.0
2007-07-16 23:28:00,121.8,121.89,121.8,121.89,415200002.0
2007-07-16 23:30:00,121.9,121.9,121.89,121.89,405199999.0
2007-07-16 23:31:00,121.89,121.89,121.89,121.89,594400016.0
2007-07-16 23:32:00,121.89,121.89,121.875,121.875,236400005.0
2007-07-16 23:33:00,121.885,121.9,121.885,121.89,645300001.0
2007-07-16 23:34:00,121.89,121.89,121.875,121.875,311000008.0
2007-07-16 23:35:00,121.88,121.89,121.865,121.865,828500026.0
2007-07-16 23:36:00,121.865,121.88,121.865,121.87,1386500035.0
2007-07-16 23:37:00,121.87,121.87,121.86,121.87,302600008.0
2007-07-16 23:38:00,121.87,121.87,121.86,121.86,495100000.0
2007-07-16 23:40:00,121.86,121.86,121.85,121.85,300900000.0
2007-07-16 23:42:00,121.85,121.85,121.85,121.85,91700002.0
2007-07-16 23:43:00,121.85,121.85,121.835,121.835,706599982.0
2007-07-16 23:44:00,121.835,121.84,121.82,121.83,406799994.0
2007-07-16 23:45:00,121.83,121.83,121.83,121.83,139600006.0
2007-07-16 23:46:00,121.83,121.83,121.83,121.83,63800002.0
2007-07-16 23:47:00,121.83,121.83,121.83,121.83,79800004.0
2007-07-16 23:48:00,121.83,121.83,121.83,121.83,175500000.0
2007-07-16 23:49:00,121.83,121.84,121.82,121.83,502199995.0
2007-07-16 23:50:00,121.83,121.84,121.82,121.82,404899999.0
2007-07-16 23:51:00,121.82,121.83,121.82,121.83,1378999981.0
2007-07-16 23:53:00,121.83,121.83,121.83,121.83,59800000.0
2007-07-16 23:54:00,121.83,121.86,121.83,121.86,1016500011.0
2007-07-16 23:55:00,121.86,121.87,121.86,121.87,339300000.0
2007-07-16 23:56:00,121.87,121.87,121.87,121.87,28200000.0
2007-07-16 23:58:00,121.87,121.88,121.87,121.87,239799999.0
2007-07-16 23:59:00,121.87,121.9,121.87,121.9,539999990.0
2007-07-17 00:00:00,121.9,121.9,121.855,121.89,1077600010.0
2007-07-17 00:02:00,121.89,121.89,121.875,121.875,151800000.0
2007-07-17 00:03:00,121.88,121.88,121.875,121.875,167000000.0
2007-07-17 00:04:00,121.88,121.88,121.88,121.88,13400000.0
2007-07-17 00:05:00,121.88,121.88,121.88,121.88,65600003.0
2007-07-17 00:06:00,121.88,121.88,121.88,121.88,94400004.0
2007-07-17 00:07:00,121.88,121.89,121.88,121.89,95000001.0
2007-07-17 00:08:00,121.89,121.89,121.89,121.89,120899998.0
2007-07-17 00:09:00,121.89,121.89,121.88,121.89,372600003.0
2007-07-17 00:10:00,121.885,121.9,121.885,121.9,78400002.0
2007-07-17 00:11:00,121.89,121.89,121.89,121.89,205600003.0
2007-07-17 00:12:00,121.89,121.89,121.89,121.89,56000000.0
2007-07-17 00:13:00,121.89,121.89,121.885,121.885,139200001.0
2007-07-17 00:14:00,121.885,121.89,121.885,121.885,124400001.0
2007-07-17 00:15:00,121.89,121.89,121.89,121.89,20000000.0
2007-07-17 00:16:00,121.89,121.9,121.89,121.9,168000000.0
2007-07-17 00:17:00,121.9,121.91,121.9,121.9,84600000.0
2007-07-17 00:20:00,121.9,121.9,121.89,121.89,238300003.0
2007-07-17 00:21:00,121.9,121.92,121.9,121.92,247100001.0
2007-07-17 00:22:00,121.92,121.94,121.91,121.94,1035400006.0
2007-07-17 00:23:00,121.93,121.94,121.92,121.92,733100011.0
2007-07-17 00:24:00,121.93,121.93,121.91,121.91,393700001.0
2007-07-17 00:25:00,121.915,121.93,121.915,121.92,461800001.0
2007-07-17 00:26:00,121.92,121.92,121.92,121.92,174000000.0
2007-07-17 00:27:00,121.92,121.93,121.905,121.93,107099999.0
2007-07-17 00:28:00,121.93,121.93,121.92,121.92,606699996.0
2007-07-17 00:29:00,121.92,121.92,121.92,121.92,223500000.0
2007-07-17 00:30:00,121.92,121.92,121.92,121.92,343400000.0
2007-07-17 00:31:00,121.91,121.93,121.91,121.93,462100002.0
2007-07-17 00:32:00,121.93,121.93,121.93,121.93,20000000.0
2007-07-17 00:34:00,121.93,121.93,121.93,121.93,92000000.0
2007-07-17 00:35:00,121.93,121.93,121.93,121.93,109200000.0
2007-07-17 00:36:00,121.93,121.93,121.93,121.93,19200000.0
2007-07-17 00:37:00,121.92,121.93,121.92,121.93,149300003.0
2007-07-17 00:38:00,121.92,121.93,121.91,121.91,795200004.0
2007-07-17 00:39:00,121.92,121.92,121.905,121.905,494900002.0
2007-07-17 00:40:00,121.905,121.91,121.89,121.89,488900000.0
2007-07-17 00:41:00,121.89,121.9,121.88,121.88,490800002.0
2007-07-17 00:42:00,121.88,121.89,121.86,121.86,1779699990.0
2007-07-17 00:43:00,121.86,121.87,121.85,121.87,427099999.0
2007-07-17 00:44:00,121.86,121.89,121.86,121.88,756899997.0
2007-07-17 00:45:00,121.87,121.88,121.86,121.86,756899997.0
2007-07-17 00:46:00,121.85,121.85,121.82,121.84,756899997.0
2007-07-17 00:47:00,121.85,121.85,121.84,121.84,756899997.0
2007-07-17 00:48:00,121.835,121.85,121.825,121.83,1284700003.0
2007-07-17 00:49:00,121.83,121.84,121.83,121.84,767499986.0
2007-07-17 00:50:00,121.835,121.85,121.83,121.85,1293400003.0
2007-07-17 00:51:00,121.85,121.86,121.85,121.85,1065000025.0
2007-07-17 00:52:00,121.85,121.85,121.83,121.84,593900005.0
2007-07-17 00:53:00,121.84,121.84,121.825,121.83,896600002.0
2007-07-17 00:55:00,121.82,121.82,121.795,121.81,1145900008.0
2007-07-17 00:56:00,121.81,121.81,121.81,121.81,327699991.0
2007-07-17 00:57:00,121.82,121.82,121.81,121.81,1242300012.0
2007-07-17 00:58:00,121.81,121.82,121.8,121.81,1242300012.0
2007-07-17 00:59:00,121.81,121.82,121.81,121.81,524999996.0
2007-07-17 01:01:00,121.8,121.81,121.8,121.8,683800010.0
2007-07-17 01:02:00,121.79,121.79,121.79,121.79,683800010.0
2007-07-17 01:03:00,121.79,121.79,121.78,121.79,683800010.0
2007-07-17 01:04:00,121.79,121.79,121.78,121.79,1065500012.0
2007-07-17 01:05:00,121.79,121.79,121.775,121.775,1067299998.0
2007-07-17 01:06:00,121.77,121.8,121.77,121.8,834700001.0
2007-07-17 01:07:00,121.79,121.79,121.77,121.78,1928400038.0
2007-07-17 01:08:00,121.78,121.8,121.78,121.8,2043399991.0
2007-07-17 01:09:00,121.81,121.81,121.79,121.8,2108899996.0
2007-07-17 01:10:00,121.8,121.8,121.8,121.8,1063799964.0
2007-07-17 01:11:00,121.8,121.82,121.8,121.81,595700011.0
2007-07-17 01:12:00,121.81,121.81,121.79,121.79,1446399981.0
2007-07-17 01:13:00,121.79,121.8,121.79,121.8,489899990.0
2007-07-17 01:14:00,121.8,121.81,121.8,121.81,531299994.0
2007-07-17 01:15:00,121.81,121.82,121.81,121.82,955199995.0
2007-07-17 01:16:00,121.82,121.83,121.81,121.83,1806899983.0
2007-07-17 01:17:00,121.83,121.835,121.83,121.835,13100000.0
2007-07-17 01:18:00,121.835,121.84,121.83,121.83,270299994.0
2007-07-17 01:19:00,121.835,121.84,121.83,121.83,92400001.0
2007-07-17 01:20:00,121.835,121.835,121.825,121.825,317600003.0
2007-07-17 01:21:00,121.83,121.86,121.83,121.86,1271199994.0
2007-07-17 01:22:00,121.85,121.87,121.84,121.86,1486599990.0
2007-07-17 01:23:00,121.85,121.87,121.85,121.86,1486599990.0
2007-07-17 01:24:00,121.85,121.86,121.84,121.84,1113099974.0
2007-07-17 01:25:00,121.84,121.85,121.835,121.84,1113099974.0
2007-07-17 01:26:00,121.84,121.85,121.83,121.84,916900004.0
2007-07-17 01:27:00,121.84,121.85,121.84,121.85,545600005.0
2007-07-17 01:28:00,121.85,121.85,121.84,121.84,767899998.0
2007-07-17 01:29:00,121.85,121.85,121.85,121.85,55099998.0
2007-07-17 01:30:00,121.85,121.86,121.85,121.85,1447399999.0
2007-07-17 01:31:00,121.85,121.86,121.85,121.855,683600007.0
2007-07-17 01:32:00,121.85,121.86,121.85,121.86,484899993.0
2007-07-17 01:33:00,121.86,121.86,121.84,121.84,741299981.0
2007-07-17 01:34:00,121.85,121.85,121.85,121.85,176399992.0
2007-07-17 01:35:00,121.83,121.84,121.82,121.83,610500005.0
2007-07-17 01:36:00,121.84,121.84,121.83,121.84,610500005.0
2007-07-17 01:37:00,121.84,121.87,121.84,121.87,2091600032.0
2007-07-17 01:38:00,121.87,121.88,121.87,121.87,899700007.0
2007-07-17 01:39:00,121.88,121.89,121.88,121.89,547100001.0
2007-07-17 01:40:00,121.88,121.88,121.88,121.88,570800014.0
2007-07-17 01:41:00,121.88,121.88,121.88,121.88,105100002.0
2007-07-17 01:42:00,121.87,121.88,121.87,121.88,153200000.0
2007-07-17 01:43:00,121.88,121.88,121.86,121.86,365400002.0
2007-07-17 01:44:00,121.87,121.87,121.85,121.855,1641499975.0
2007-07-17 01:45:00,121.86,121.87,121.85,121.86,571499988.0
2007-07-17 01:46:00,121.86,121.86,121.86,121.86,112500000.0
2007-07-17 01:47:00,121.86,121.87,121.86,121.87,583799996.0
2007-07-17 01:48:00,121.87,121.87,121.86,121.87,759199990.0
2007-07-17 01:49:00,121.87,121.87,121.86,121.865,73400001.0
2007-07-17 01:50:00,121.865,121.87,121.86,121.87,1604399992.0
2007-07-17 01:51:00,121.86,121.87,121.86,121.86,1768399997.0
2007-07-17 01:52:00,121.86,121.87,121.86,121.86,1768399997.0
2007-07-17 01:53:00,121.85,121.85,121.83,121.84,1656799953.0
2007-07-17 01:54:00,121.84,121.84,121.84,121.84,1656799953.0
2007-07-17 01:55:00,121.83,121.83,121.83,121.83,171099996.0
2007-07-17 01:56:00,121.83,121.83,121.83,121.83,171099996.0
2007-07-17 01:57:00,121.83,121.84,121.83,121.84,1822899995.0
2007-07-17 01:58:00,121.84,121.85,121.835,121.84,918199994.0
2007-07-17 01:59:00,121.835,121.85,121.835,121.85,1739700008.0
2007-07-17 02:00:00,121.85,121.87,121.85,121.86,1510399991.0
2007-07-17 02:01:00,121.86,121.87,121.84,121.87,1526700016.0
2007-07-17 02:02:00,121.88,121.88,121.88,121.88,1526700016.0
2007-07-17 02:03:00,121.88,121.9,121.87,121.89,1526700016.0
2007-07-17 02:05:00,121.89,121.9,121.89,121.9,1389300021.0
2007-07-17 02:06:00,121.89,121.9,121.89,121.9,1501699990.0
2007-07-17 02:07:00,121.91,121.92,121.91,121.92,1501699990.0
2007-07-17 02:08:00,121.93,121.96,121.93,121.95,1501699990.0
2007-07-17 02:09:00,121.96,121.96,121.9,121.9,1501699990.0
2007-07-17 02:10:00,121.91,121.92,121.89,121.9,1501699990.0
2007-07-17 02:11:00,121.905,121.92,121.905,121.915,1501699990.0
2007-07-17 02:12:00,121.93,121.93,121.91,121.93,1670499990.0
2007-07-17 02:13:00,121.92,121.92,121.915,121.92,939399992.0
2007-07-17 02:14:00,121.92,121.93,121.91,121.93,984499998.0
2007-07-17 02:15:00,121.93,121.94,121.92,121.93,1807300014.0
2007-07-17 02:16:00,121.92,121.93,121.92,121.93,1458199982.0
2007-07-17 02:17:00,121.93,121.93,121.92,121.92,539800002.0
2007-07-17 02:18:00,121.92,121.93,121.92,121.93,857299992.0
2007-07-17 02:19:00,121.93,121.94,121.93,121.94,409299996.0
2007-07-17 02:20:00,121.94,121.95,121.94,121.945,1031599994.0
2007-07-17 02:21:00,121.945,121.97,121.94,121.97,1869999997.0
2007-07-17 02:22:00,121.97,121.97,121.96,121.96,450200007.0
2007-07-17 02:23:00,121.97,121.97,121.95,121.96,1772800000.0
2007-07-17 02:24:00,121.95,121.95,121.94,121.94,1224699984.0
2007-07-17 02:25:00,121.95,121.95,121.93,121.94,1224699984.0
2007-07-17 02:26:00,121.94,121.94,121.93,121.94,1768800053.0
2007-07-17 02:27:00,121.94,121.94,121.93,121.93,1658500038.0
2007-07-17 02:28:00,121.93,121.95,121.93,121.95,1115400018.0
2007-07-17 02:29:00,121.95,121.95,121.94,121.94,159700006.0
2007-07-17 02:30:00,121.93,121.96,121.93,121.96,1513100000.0
2007-07-17 02:31:00,121.95,121.96,121.95,121.95,1513100000.0
2007-07-17 02:32:00,121.96,121.98,121.95,121.98,1513100000.0
2007-07-17 02:33:00,121.97,121.99,121.97,121.99,1513100000.0
2007-07-17 02:34:00,122.0,122.03,122.0,122.03,1513100000.0
2007-07-17 02:35:00,122.02,122.03,122.0,122.01,1513100000.0
2007-07-17 02:36:00,122.01,122.03,122.01,122.02,1513100000.0
2007-07-17 02:37:00,122.02,122.02,122.0,122.02,2112499989.0
2007-07-17 02:38:00,122.03,122.04,122.01,122.01,1817400019.0
2007-07-17 02:39:00,122.01,122.02,122.01,122.01,1817400019.0
2007-07-17 02:40:00,122.01,122.01,121.99,122.0,1352899993.0
2007-07-17 02:41:00,122.0,122.02,121.99,122.0,450900001.0
2007-07-17 02:42:00,122.0,122.0,122.0,122.0,450900001.0
2007-07-17 02:43:00,121.995,122.01,121.995,122.005,782899996.0
2007-07-17 02:44:00,122.01,122.01,121.995,121.995,1017600003.0
2007-07-17 02:45:00,122.01,122.01,121.99,121.99,1028599993.0
2007-07-17 02:46:00,121.995,122.01,121.995,122.01,1028599993.0
2007-07-17 02:47:00,122.01,122.01,122.0,122.0,268499996.0
2007-07-17 02:48:00,122.0,122.01,121.99,121.99,885099993.0
2007-07-17 02:49:00,121.99,121.99,121.98,121.98,1154400007.0
2007-07-17 02:50:00,121.97,121.98,121.97,121.97,599500004.0
2007-07-17 02:51:00,121.98,121.98,121.98,121.98,599500004.0
2007-07-17 02:52:00,121.98,121.98,121.97,121.98,1174499995.0
2007-07-17 02:53:00,121.98,121.99,121.97,121.98,617200005.0
2007-07-17 02:54:00,121.99,122.0,121.99,121.99,617200005.0
2007-07-17 02:55:00,121.97,121.98,121.96,121.98,1286600006.0
2007-07-17 02:56:00,121.98,121.99,121.97,121.99,1286600006.0
2007-07-17 02:57:00,121.99,122.0,121.98,121.99,1495899991.0
2007-07-17 02:58:00,122.0,122.02,121.99,122.01,1855099997.0
2007-07-17 02:59:00,122.01,122.03,122.01,122.02,1787299992.0
2007-07-17 03:00:00,122.02,122.02,122.015,122.015,471200000.0
2007-07-17 03:01:00,122.03,122.08,122.02,122.06,667200007.0
2007-07-17 03:02:00,122.05,122.06,122.05,122.06,667200007.0
2007-07-17 03:03:00,122.07,122.08,122.06,122.07,667200007.0
2007-07-17 03:04:00,122.05,122.05,122.03,122.03,1424800007.0
2007-07-17 03:05:00,122.02,122.03,122.01,122.03,1424800007.0
2007-07-17 03:06:00,122.01,122.02,121.99,122.02,1424800007.0
2007-07-17 03:07:00,122.015,122.06,122.01,122.06,1424800007.0
2007-07-17 03:08:00,122.06,122.06,122.06,122.06,44200000.0
2007-07-17 03:09:00,122.06,122.07,122.055,122.07,892399986.0
2007-07-17 03:10:00,122.07,122.07,122.05,122.05,731300015.0
2007-07-17 03:11:00,122.05,122.05,122.04,122.05,1182500007.0
2007-07-17 03:12:00,122.05,122.05,122.025,122.03,1255599991.0
2007-07-17 03:13:00,122.02,122.03,122.02,122.03,660899992.0
2007-07-17 03:14:00,122.03,122.03,122.01,122.02,1988499996.0
2007-07-17 03:15:00,122.02,122.02,122.02,122.02,58300000.0
2007-07-17 03:16:00,122.02,122.03,122.02,122.03,431099993.0
2007-07-17 03:17:00,122.03,122.03,121.99,122.01,1907399988.0
2007-07-17 03:18:00,122.005,122.01,121.995,122.005,1907399988.0
2007-07-17 03:19:00,122.0,122.0,121.98,121.98,2120700017.0
2007-07-17 03:20:00,121.975,121.99,121.97,121.98,2120700017.0
2007-07-17 03:21:00,121.975,121.99,121.97,121.98,1993100007.0
2007-07-17 03:22:00,121.98,121.99,121.98,121.98,2038400029.0
2007-07-17 03:23:00,121.97,121.97,121.95,121.96,860600001.0
2007-07-17 03:24:00,121.97,121.97,121.94,121.95,860600001.0
2007-07-17 03:25:00,121.94,121.95,121.94,121.95,860600001.0
2007-07-17 03:26:00,121.95,121.97,121.95,121.97,860600001.0
2007-07-17 03:27:00,121.965,121.97,121.95,121.96,723499990.0
2007-07-17 03:28:00,121.96,121.96,121.95,121.96,436900008.0
2007-07-17 03:29:00,121.96,121.96,121.96,121.96,87000000.0
2007-07-17 03:30:00,121.96,121.96,121.95,121.96,695100007.0
2007-07-17 03:31:00,121.96,121.96,121.95,121.96,264100002.0
2007-07-17 03:32:00,121.96,121.96,121.95,121.96,530499993.0
2007-07-17 03:33:00,121.96,121.96,121.955,121.96,565799998.0
2007-07-17 03:34:00,121.95,121.96,121.94,121.94,1223300037.0
2007-07-17 03:35:00,121.95,121.96,121.94,121.96,1223300037.0
2007-07-17 03:36:00,121.96,121.96,121.945,121.95,896900000.0
2007-07-17 03:37:00,121.96,121.96,121.94,121.95,1262899995.0
2007-07-17 03:38:00,121.95,121.95,121.94,121.95,1262899995.0
2007-07-17 03:39:00,121.95,121.95,121.95,121.95,1077900042.0
2007-07-17 03:40:00,121.94,121.95,121.94,121.95,1750499995.0
2007-07-17 03:41:00,121.95,121.96,121.95,121.96,401799997.0
2007-07-17 03:42:00,121.96,121.96,121.95,121.95,190899998.0
2007-07-17 03:43:00,121.96,121.96,121.96,121.96,57600000.0
2007-07-17 03:44:00,121.96,121.97,121.96,121.96,563499995.0
2007-07-17 03:45:00,121.96,121.96,121.95,121.95,371199997.0
2007-07-17 03:46:00,121.96,121.97,121.96,121.96,371199997.0
2007-07-17 03:47:00,121.96,121.97,121.96,121.96,1332400000.0
2007-07-17 03:48:00,121.96,121.97,121.95,121.97,1717899986.0
2007-07-17 03:49:00,121.97,121.97,121.97,121.97,23800000.0
2007-07-17 03:50:00,121.97,121.97,121.97,121.97,83700000.0
2007-07-17 03:51:00,121.96,121.97,121.96,121.97,1310699994.0
2007-07-17 03:52:00,121.96,121.96,121.95,121.95,449100007.0
2007-07-17 03:53:00,121.95,121.95,121.93,121.93,1791600002.0
2007-07-17 03:54:00,121.93,121.95,121.93,121.95,1276299995.0
2007-07-17 03:55:00,121.95,121.95,121.95,121.95,11200000.0
2007-07-17 03:56:00,121.95,121.95,121.95,121.95,118200000.0
2007-07-17 03:57:00,121.95,121.95,121.94,121.95,248100000.0
2007-07-17 03:58:00,121.95,121.95,121.93,121.94,1303500011.0
2007-07-17 03:59:00,121.92,121.94,121.92,121.93,227800003.0
2007-07-17 04:00:00,121.94,121.94,121.94,121.94,227800003.0
2007-07-17 04:01:00,121.94,121.95,121.94,121.95,887899985.0
2007-07-17 04:02:00,121.95,121.95,121.94,121.94,650799992.0
2007-07-17 04:03:00,121.95,121.95,121.95,121.95,36800000.0
2007-07-17 04:04:00,121.95,121.95,121.95,121.95,24800000.0
2007-07-17 04:05:00,121.95,121.95,121.95,121.95,451899993.0
2007-07-17 04:06:00,121.95,121.96,121.945,121.95,1509000002.0
2007-07-17 04:07:00,121.95,121.96,121.945,121.96,1401599993.0
2007-07-17 04:08:00,121.96,121.96,121.95,121.95,988700010.0
2007-07-17 04:09:00,121.95,121.96,121.94,121.945,906900010.0
2007-07-17 04:11:00,121.94,121.95,121.93,121.94,817000012.0
2007-07-17 04:12:00,121.94,121.94,121.93,121.94,607300001.0
2007-07-17 04:13:00,121.93,121.94,121.93,121.94,607300001.0
2007-07-17 04:14:00,121.94,121.94,121.94,121.94,607300001.0
2007-07-17 04:15:00,121.94,121.94,121.93,121.93,1497900009.0
2007-07-17 04:16:00,121.94,121.94,121.93,121.93,1497900009.0
2007-07-17 04:17:00,121.93,121.93,121.93,121.93,267500010.0
2007-07-17 04:18:00,121.93,121.93,121.92,121.92,336599988.0
2007-07-17 04:19:00,121.91,121.92,121.91,121.92,336599988.0
2007-07-17 04:20:00,121.92,121.92,121.92,121.92,336599988.0
2007-07-17 04:21:00,121.915,121.92,121.915,121.92,413599986.0
2007-07-17 04:22:00,121.92,121.92,121.91,121.91,378299994.0
2007-07-17 04:23:00,121.92,121.92,121.915,121.92,891999970.0
2007-07-17 04:24:00,121.91,121.92,121.91,121.92,2040399999.0
2007-07-17 04:25:00,121.93,121.93,121.915,121.92,2040399999.0
2007-07-17 04:26:00,121.93,121.93,121.93,121.93,53600000.0
2007-07-17 04:28:00,121.93,121.94,121.93,121.94,720600020.0
2007-07-17 04:29:00,121.93,121.94,121.93,121.94,1488500024.0
2007-07-17 04:30:00,121.94,121.94,121.94,121.94,922999970.0
2007-07-17 04:31:00,121.94,121.95,121.94,121.94,1993099940.0
2007-07-17 04:32:00,121.94,121.95,121.94,121.95,1568699938.0
2007-07-17 04:33:00,121.95,121.95,121.95,121.95,351700006.0
2007-07-17 04:34:00,121.95,121.95,121.95,121.95,263400012.0
2007-07-17 04:35:00,121.95,121.95,121.94,121.95,685300015.0
2007-07-17 04:36:00,121.95,121.95,121.93,121.94,1570500005.0
2007-07-17 04:37:00,121.935,121.95,121.93,121.94,1901999953.0
2007-07-17 04:38:00,121.93,121.95,121.93,121.94,1727699990.0
2007-07-17 04:39:00,121.95,121.96,121.94,121.96,1727699990.0
2007-07-17 04:40:00,121.97,121.97,121.96,121.97,1727699990.0
2007-07-17 04:42:00,121.95,121.96,121.95,121.96,1403700003.0
2007-07-17 04:43:00,121.96,121.98,121.96,121.98,1403700003.0
2007-07-17 04:44:00,121.98,121.99,121.98,121.98,1667199988.0
2007-07-17 04:45:00,121.98,121.99,121.97,121.98,306099997.0
2007-07-17 04:46:00,121.99,121.99,121.98,121.99,306099997.0
2007-07-17 04:47:00,121.99,121.99,121.98,121.98,237500000.0
2007-07-17 04:48:00,121.99,121.99,121.98,121.99,264200000.0
2007-07-17 04:49:00,121.99,121.99,121.99,121.99,32000000.0
2007-07-17 04:50:00,121.99,121.99,121.99,121.99,108000000.0
2007-07-17 04:51:00,121.99,121.99,121.98,121.98,108099998.0
2007-07-17 04:52:00,121.98,121.99,121.98,121.99,153700003.0
2007-07-17 04:53:00,121.99,121.99,121.99,121.99,8000000.0
2007-07-17 04:54:00,121.99,121.99,121.98,121.99,574699992.0
2007-07-17 04:55:00,121.99,121.99,121.98,121.98,492099997.0
2007-07-17 04:56:00,121.98,121.98,121.97,121.98,761899990.0
2007-07-17 04:57:00,121.98,121.98,121.98,121.98,75900000.0
2007-07-17 04:58:00,121.97,121.97,121.94,121.94,144900006.0
2007-07-17 04:59:00,121.95,121.95,121.94,121.95,144900006.0
2007-07-17 05:00:00,121.95,121.95,121.93,121.94,1154200017.0
2007-07-17 05:01:00,121.94,121.94,121.94,121.94,109000005.0
2007-07-17 05:02:00,121.94,121.94,121.92,121.92,1921500038.0
2007-07-17 05:03:00,121.92,121.94,121.92,121.94,678900008.0
2007-07-17 05:04:00,121.95,121.95,121.94,121.94,700000001.0
2007-07-17 05:05:00,121.94,121.95,121.93,121.93,935100008.0
2007-07-17 05:06:00,121.93,121.94,121.93,121.93,935100008.0
2007-07-17 05:07:00,121.93,121.94,121.93,121.93,552400008.0
2007-07-17 05:08:00,121.93,121.93,121.925,121.93,205099999.0
2007-07-17 05:09:00,121.93,121.93,121.92,121.92,637999994.0
2007-07-17 05:10:00,121.92,121.93,121.92,121.93,156300004.0
2007-07-17 05:11:00,121.93,121.93,121.93,121.93,24000000.0
2007-07-17 05:13:00,121.93,121.93,121.92,121.92,465800000.0
2007-07-17 05:14:00,121.92,121.93,121.91,121.92,1160600000.0
2007-07-17 05:15:00,121.92,121.93,121.91,121.92,942899998.0
2007-07-17 05:16:00,121.92,121.93,121.91,121.91,1081800000.0
2007-07-17 05:17:00,121.91,121.92,121.91,121.91,948200010.0
2007-07-17 05:18:00,121.91,121.92,121.905,121.905,967700002.0
2007-07-17 05:19:00,121.91,121.92,121.905,121.92,699500002.0
2007-07-17 05:20:00,121.91,121.92,121.9,121.91,713000008.0
2007-07-17 05:21:00,121.91,121.92,121.91,121.92,236400007.0
2007-07-17 05:22:00,121.92,121.92,121.905,121.91,386300004.0
2007-07-17 05:23:00,121.92,121.92,121.9,121.91,222200001.0
2007-07-17 05:24:00,121.91,121.91,121.9,121.9,151200001.0
2007-07-17 05:25:00,121.91,121.91,121.9,121.91,132099999.0
2007-07-17 05:26:00,121.91,121.92,121.9,121.92,326399998.0
2007-07-17 05:27:00,121.92,121.93,121.92,121.93,622100023.0
2007-07-17 05:28:00,121.93,121.93,121.91,121.93,986800018.0
2007-07-17 05:29:00,121.92,121.93,121.92,121.93,546400007.0
2007-07-17 05:30:00,121.93,121.93,121.92,121.92,243700006.0
2007-07-17 05:31:00,121.92,121.92,121.91,121.92,323800004.0
2007-07-17 05:32:00,121.92,121.92,121.92,121.92,159800004.0
2007-07-17 05:33:00,121.92,121.93,121.91,121.92,810300009.0
2007-07-17 05:34:00,121.92,121.92,121.92,121.92,140000000.0
2007-07-17 05:35:00,121.92,121.92,121.9,121.91,923800010.0
2007-07-17 05:36:00,121.91,121.91,121.91,121.91,33500000.0
2007-07-17 05:37:00,121.91,121.91,121.91,121.91,48000000.0
2007-07-17 05:38:00,121.91,121.91,121.9,121.91,1042800024.0
2007-07-17 05:39:00,121.91,121.92,121.91,121.91,581900012.0
2007-07-17 05:40:00,121.92,121.92,121.91,121.92,1025900032.0
2007-07-17 05:41:00,121.92,121.92,121.92,121.92,203700006.0
2007-07-17 05:42:00,121.92,121.94,121.92,121.94,756500008.0
2007-07-17 05:43:00,121.95,121.95,121.94,121.94,549200008.0
2007-07-17 05:44:00,121.94,121.95,121.94,121.94,1277700022.0
2007-07-17 05:45:00,121.94,121.95,121.93,121.93,1202200023.0
2007-07-17 05:46:00,121.93,121.93,121.91,121.92,1690300034.0
2007-07-17 05:47:00,121.91,121.93,121.91,121.92,861600012.0
2007-07-17 05:48:00,121.92,121.92,121.9,121.905,1045200006.0
2007-07-17 05:49:00,121.91,121.92,121.91,121.92,997200008.0
2007-07-17 05:50:00,121.92,121.93,121.92,121.93,396000000.0
2007-07-17 05:51:00,121.93,121.94,121.93,121.94,126300000.0
2007-07-17 05:52:00,121.94,121.94,121.92,121.92,758200014.0
2007-07-17 05:53:00,121.92,121.93,121.91,121.92,1160200026.0
2007-07-17 05:54:00,121.91,121.93,121.91,121.92,566700014.0
2007-07-17 05:55:00,121.92,121.92,121.92,121.92,809900038.0
2007-07-17 05:56:00,121.92,121.93,121.91,121.91,650799999.0
2007-07-17 05:57:00,121.92,121.93,121.91,121.92,514399995.0
2007-07-17 05:58:00,121.92,121.93,121.92,121.92,432799999.0
2007-07-17 05:59:00,121.92,121.92,121.91,121.91,151600000.0
2007-07-17 06:00:00,121.92,121.93,121.92,121.93,276400002.0
2007-07-17 06:01:00,121.93,121.93,121.92,121.92,942100023.0
2007-07-17 06:02:00,121.92,121.92,121.92,121.92,230900005.0
2007-07-17 06:03:00,121.92,121.92,121.92,121.92,95200000.0
2007-07-17 06:04:00,121.92,121.92,121.92,121.92,372000000.0
2007-07-17 06:05:00,121.92,121.92,121.92,121.92,776399997.0
2007-07-17 06:06:00,121.92,121.92,121.92,121.92,96000000.0
2007-07-17 06:07:00,121.92,121.93,121.92,121.93,116000000.0
2007-07-17 06:08:00,121.93,121.93,121.92,121.92,1057500012.0
2007-07-17 06:09:00,121.93,121.94,121.92,121.94,1198100018.0
2007-07-17 06:10:00,121.94,121.94,121.925,121.93,753300008.0
2007-07-17 06:11:00,121.93,121.94,121.92,121.94,520799997.0
2007-07-17 06:12:00,121.935,121.935,121.92,121.92,482399993.0
2007-07-17 06:13:00,121.92,121.92,121.91,121.91,306599997.0
2007-07-17 06:14:00,121.92,121.92,121.91,121.91,414300003.0
2007-07-17 06:15:00,121.91,121.91,121.89,121.91,2127300034.0
2007-07-17 06:16:00,121.91,121.91,121.89,121.9,1902899995.0
2007-07-17 06:17:00,121.9,121.9,121.9,121.9,334400003.0
2007-07-17 06:18:00,121.9,121.9,121.9,121.9,28200001.0
2007-07-17 06:19:00,121.9,121.91,121.9,121.9,887799982.0
2007-07-17 06:20:00,121.9,121.9,121.9,121.9,261600008.0
2007-07-17 06:21:00,121.9,121.91,121.895,121.91,610800001.0
2007-07-17 06:22:00,121.9,121.91,121.89,121.9,1534799986.0
2007-07-17 06:23:00,121.9,121.9,121.88,121.89,1095699991.0
2007-07-17 06:24:00,121.89,121.89,121.89,121.89,543500011.0
2007-07-17 06:25:00,121.89,121.89,121.88,121.88,1790100016.0
2007-07-17 06:26:00,121.88,121.89,121.87,121.89,1596099998.0
2007-07-17 06:27:00,121.89,121.89,121.88,121.88,1093099993.0
2007-07-17 06:28:00,121.88,121.89,121.88,121.89,235200001.0
2007-07-17 06:29:00,121.89,121.89,121.89,121.89,96000000.0
2007-07-17 06:30:00,121.89,121.89,121.87,121.87,1518900022.0
2007-07-17 06:31:00,121.88,121.89,121.86,121.86,1775600006.0
2007-07-17 06:32:00,121.87,121.88,121.87,121.88,807600020.0
2007-07-17 06:33:00,121.88,121.88,121.88,121.88,97400005.0
2007-07-17 06:34:00,121.88,121.88,121.88,121.88,49200000.0
2007-07-17 06:35:00,121.88,121.89,121.87,121.88,858300004.0
2007-07-17 06:36:00,121.88,121.88,121.88,121.88,381299995.0
2007-07-17 06:37:00,121.88,121.88,121.87,121.88,142700000.0
2007-07-17 06:38:00,121.88,121.89,121.88,121.88,310099998.0
2007-07-17 06:39:00,121.89,121.89,121.88,121.89,662600028.0
2007-07-17 06:40:00,121.9,121.91,121.89,121.91,662600028.0
2007-07-17 06:41:00,121.91,121.91,121.91,121.91,662600028.0
2007-07-17 06:42:00,121.91,121.91,121.91,121.91,339300014.0
2007-07-17 06:43:00,121.89,121.89,121.88,121.88,1595900010.0
2007-07-17 06:44:00,121.89,121.89,121.87,121.88,1595900010.0
2007-07-17 06:45:00,121.88,121.9,121.88,121.9,2021199984.0
2007-07-17 06:46:00,121.9,121.9,121.9,121.9,857699966.0
2007-07-17 06:47:00,121.9,121.91,121.9,121.91,972900027.0
2007-07-17 06:48:00,121.91,121.91,121.9,121.9,865199983.0
2007-07-17 06:49:00,121.9,121.9,121.88,121.88,555900004.0
2007-07-17 06:50:00,121.89,121.89,121.87,121.87,976999976.0
2007-07-17 06:51:00,121.87,121.89,121.87,121.89,741499995.0
2007-07-17 06:52:00,121.89,121.89,121.89,121.89,116000000.0
2007-07-17 06:53:00,121.89,121.9,121.89,121.9,505500020.0
2007-07-17 06:54:00,121.9,121.9,121.89,121.89,327299993.0
2007-07-17 06:55:00,121.9,121.9,121.9,121.9,128500004.0
2007-07-17 06:56:00,121.9,121.91,121.9,121.91,556900005.0
2007-07-17 06:57:00,121.91,121.91,121.9,121.91,311100001.0
2007-07-17 06:58:00,121.91,121.91,121.91,121.91,64100000.0
2007-07-17 06:59:00,121.91,121.92,121.91,121.92,1402600035.0
2007-07-17 07:00:00,121.92,121.92,121.91,121.91,1796200017.0
2007-07-17 07:01:00,121.91,121.93,121.91,121.93,1247300023.0
2007-07-17 07:02:00,121.93,121.93,121.91,121.91,1938000001.0
2007-07-17 07:03:00,121.91,121.93,121.91,121.93,1882500002.0
2007-07-17 07:04:00,121.93,121.93,121.92,121.93,189700003.0
2007-07-17 07:05:00,121.91,121.93,121.91,121.93,419300002.0
2007-07-17 07:06:00,121.92,121.93,121.92,121.93,419300002.0
2007-07-17 07:07:00,121.94,121.94,121.935,121.94,419300002.0
2007-07-17 07:08:00,121.94,121.94,121.92,121.93,1241200009.0
2007-07-17 07:09:00,121.93,121.94,121.93,121.94,941700038.0
2007-07-17 07:10:00,121.94,121.94,121.925,121.94,1421199999.0
2007-07-17 07:11:00,121.94,121.96,121.925,121.96,1308700003.0
2007-07-17 07:12:00,121.96,121.96,121.95,121.95,1657300047.0
2007-07-17 07:13:00,121.95,121.96,121.95,121.96,325200011.0
2007-07-17 07:14:00,121.96,121.96,121.93,121.95,1847700029.0
2007-07-17 07:15:00,121.94,121.95,121.94,121.95,1016599988.0
2007-07-17 07:16:00,121.94,121.95,121.93,121.94,1928199981.0
2007-07-17 07:17:00,121.94,121.94,121.93,121.93,1595500020.0
2007-07-17 07:18:00,121.93,121.94,121.93,121.94,442800010.0
2007-07-17 07:19:00,121.92,121.93,121.92,121.93,974900005.0
2007-07-17 07:20:00,121.925,121.94,121.925,121.93,974900005.0
2007-07-17 07:21:00,121.93,121.94,121.93,121.94,386600011.0
2007-07-17 07:22:00,121.94,121.94,121.93,121.94,1168000029.0
2007-07-17 07:23:00,121.93,121.94,121.93,121.94,134499996.0
2007-07-17 07:24:00,121.94,121.94,121.93,121.93,854500013.0
2007-07-17 07:25:00,121.94,121.94,121.92,121.93,1443699984.0
2007-07-17 07:26:00,121.93,121.93,121.93,121.93,64000000.0
2007-07-17 07:27:00,121.93,121.93,121.93,121.93,56000000.0
2007-07-17 07:28:00,121.93,121.93,121.92,121.93,482800005.0
2007-07-17 07:29:00,121.93,121.93,121.92,121.92,332999997.0
2007-07-17 07:30:00,121.93,121.93,121.92,121.92,376099993.0
2007-07-17 07:31:00,121.92,121.93,121.92,121.93,169899995.0
2007-07-17 07:32:00,121.93,121.93,121.93,121.93,72000000.0
2007-07-17 07:33:00,121.93,121.93,121.92,121.93,741599991.0
2007-07-17 07:34:00,121.93,121.93,121.93,121.93,76000000.0
2007-07-17 07:36:00,121.93,121.93,121.93,121.93,32000000.0
2007-07-17 07:37:00,121.93,121.93,121.93,121.93,143700006.0
2007-07-17 07:38:00,121.93,121.93,121.93,121.93,79800004.0
2007-07-17 07:39:00,121.93,121.93,121.93,121.93,375300014.0
2007-07-17 07:40:00,121.93,121.93,121.92,121.93,1543400033.0
2007-07-17 07:41:00,121.93,121.93,121.92,121.92,1960100040.0
2007-07-17 07:42:00,121.93,121.93,121.93,121.93,115200004.0
2007-07-17 07:43:00,121.93,121.93,121.92,121.93,1104700017.0
2007-07-17 07:44:00,121.93,121.93,121.93,121.93,183500006.0
2007-07-17 07:45:00,121.93,121.93,121.92,121.93,2144100022.0
2007-07-17 07:46:00,121.93,121.93,121.91,121.93,1639799975.0
2007-07-17 07:47:00,121.92,121.93,121.91,121.92,1073599991.0
2007-07-17 07:48:00,121.92,121.92,121.91,121.92,1013599983.0
2007-07-17 07:49:00,121.93,121.93,121.92,121.92,1177000009.0
2007-07-17 07:50:00,121.92,121.93,121.92,121.93,295799998.0
2007-07-17 07:51:00,121.93,121.93,121.92,121.92,1079600008.0
2007-07-17 07:52:00,121.92,121.92,121.92,121.92,667800019.0
2007-07-17 07:53:00,121.93,121.93,121.92,121.925,949799994.0
2007-07-17 07:54:00,121.925,121.925,121.91,121.915,1959699999.0
2007-07-17 07:55:00,121.92,121.92,121.92,121.92,272100010.0
2007-07-17 07:56:00,121.92,121.92,121.92,121.92,738099998.0
2007-07-17 07:57:00,121.92,121.93,121.91,121.925,1340899981.0
2007-07-17 07:58:00,121.93,121.94,121.93,121.935,2116799970.0
2007-07-17 07:59:00,121.94,121.95,121.93,121.93,1929500029.0
2007-07-17 08:00:00,121.94,121.96,121.93,121.94,1929500029.0
2007-07-17 08:01:00,121.96,121.96,121.94,121.95,1929500029.0
2007-07-17 08:02:00,121.95,121.96,121.94,121.96,1929500029.0
2007-07-17 08:03:00,121.96,121.96,121.94,121.96,1722099991.0
2007-07-17 08:04:00,121.94,121.96,121.94,121.95,408000000.0
2007-07-17 08:05:00,121.96,121.96,121.94,121.96,408000000.0
2007-07-17 08:06:00,121.95,121.95,121.93,121.93,408000000.0
2007-07-17 08:07:00,121.92,121.94,121.92,121.93,408000000.0
2007-07-17 08:08:00,121.94,121.95,121.91,121.92,408000000.0
2007-07-17 08:09:00,121.93,121.94,121.93,121.94,408000000.0
2007-07-17 08:10:00,121.94,121.94,121.92,121.93,1422300009.0
2007-07-17 08:11:00,121.92,121.93,121.92,121.93,1422300009.0
2007-07-17 08:12:00,121.93,121.94,121.92,121.94,1422300009.0
2007-07-17 08:13:00,121.94,121.94,121.895,121.9,1309199993.0
2007-07-17 08:14:00,121.88,121.89,121.86,121.89,2065300002.0
2007-07-17 08:15:00,121.88,121.89,121.86,121.87,2065300002.0
2007-07-17 08:16:00,121.86,121.87,121.84,121.84,2065300002.0
2007-07-17 08:18:00,121.85,121.87,121.84,121.87,2065300002.0
2007-07-17 08:19:00,121.87,121.87,121.86,121.87,1572700032.0
2007-07-17 08:20:00,121.86,121.87,121.86,121.86,1444799967.0
2007-07-17 08:21:00,121.87,121.87,121.85,121.86,1444799967.0
2007-07-17 08:22:00,121.87,121.87,121.85,121.85,1444799967.0
2007-07-17 08:23:00,121.85,121.85,121.835,121.835,967599980.0
2007-07-17 08:24:00,121.83,121.84,121.82,121.83,1644800032.0
2007-07-17 08:25:00,121.84,121.84,121.83,121.83,1644800032.0
2007-07-17 08:27:00,121.83,121.84,121.825,121.83,1644800032.0
2007-07-17 08:28:00,121.83,121.84,121.82,121.84,539499998.0
2007-07-17 08:29:00,121.83,121.83,121.8,121.81,1549400009.0
2007-07-17 08:30:00,121.8,121.81,121.79,121.81,1549400009.0
2007-07-17 08:31:00,121.8,121.8,121.79,121.79,1549400009.0
2007-07-17 08:32:00,121.78,121.79,121.78,121.78,1549400009.0
2007-07-17 08:33:00,121.77,121.8,121.77,121.8,1549400009.0
2007-07-17 08:34:00,121.81,121.81,121.8,121.81,1549400009.0
2007-07-17 08:36:00,121.8,121.81,121.78,121.78,1549400009.0
2007-07-17 08:37:00,121.775,121.8,121.77,121.79,1549400009.0
2007-07-17 08:38:00,121.8,121.8,121.79,121.79,1478900005.0
2007-07-17 08:39:00,121.8,121.81,121.78,121.8,1234599998.0
2007-07-17 08:40:00,121.81,121.81,121.8,121.8,1234599998.0
2007-07-17 08:41:00,121.78,121.79,121.78,121.79,177300003.0
2007-07-17 08:42:00,121.78,121.79,121.77,121.77,1208599988.0
2007-07-17 08:43:00,121.76,121.77,121.74,121.76,1208599988.0
2007-07-17 08:44:00,121.77,121.77,121.76,121.77,1208599988.0
2007-07-17 08:45:00,121.76,121.77,121.75,121.76,1208599988.0
2007-07-17 08:46:00,121.75,121.76,121.73,121.74,1208599988.0
2007-07-17 08:47:00,121.73,121.74,121.72,121.72,1208599988.0
2007-07-17 08:48:00,121.73,121.76,121.73,121.75,1208599988.0
2007-07-17 08:49:00,121.74,121.77,121.74,121.77,1208599988.0
2007-07-17 08:50:00,121.78,121.85,121.78,121.81,1208599988.0
2007-07-17 08:51:00,121.8,121.81,121.79,121.79,1208599988.0
2007-07-17 08:52:00,121.78,121.79,121.77,121.78,1208599988.0
2007-07-17 08:53:00,121.77,121.78,121.76,121.77,1208599988.0
2007-07-17 08:54:00,121.76,121.77,121.76,121.77,1208599988.0
2007-07-17 08:55:00,121.77,121.78,121.77,121.775,1208599988.0
2007-07-17 08:56:00,121.77,121.79,121.77,121.78,2012100019.0
2007-07-17 08:57:00,121.8,121.8,121.78,121.78,2012100019.0
2007-07-17 08:58:00,121.79,121.79,121.78,121.78,2012100019.0
2007-07-17 08:59:00,121.79,121.81,121.78,121.81,2012100019.0
2007-07-17 09:00:00,121.8,121.87,121.8,121.84,2012100019.0
2007-07-17 09:01:00,121.85,121.85,121.83,121.84,2012100019.0
2007-07-17 09:02:00,121.84,121.88,121.84,121.87,777900002.0
2007-07-17 09:03:00,121.86,121.87,121.86,121.87,777900002.0
2007-07-17 09:04:00,121.86,121.86,121.84,121.84,777900002.0
2007-07-17 09:05:00,121.85,121.85,121.84,121.84,777900002.0
2007-07-17 09:06:00,121.83,121.84,121.81,121.81,777900002.0
2007-07-17 09:07:00,121.82,121.82,121.815,121.82,777900002.0
2007-07-17 09:08:00,121.82,121.83,121.82,121.83,1497699969.0
2007-07-17 09:09:00,121.83,121.83,121.83,121.83,148399992.0
2007-07-17 09:12:00,121.84,121.84,121.825,121.83,2064899941.0
2007-07-17 09:13:00,121.83,121.83,121.83,121.83,1080099966.0
2007-07-17 09:14:00,121.83,121.83,121.825,121.825,521899981.0
2007-07-17 09:15:00,121.82,121.83,121.8,121.8,1603199996.0
2007-07-17 09:16:00,121.79,121.79,121.76,121.77,1603199996.0
2007-07-17 09:17:00,121.76,121.79,121.76,121.79,1603199996.0
2007-07-17 09:18:00,121.78,121.79,121.76,121.76,1603199996.0
2007-07-17 09:19:00,121.75,121.76,121.74,121.76,1603199996.0
2007-07-17 09:20:00,121.77,121.77,121.72,121.73,1603199996.0
2007-07-17 09:21:00,121.72,121.75,121.69,121.75,1603199996.0
2007-07-17 09:22:00,121.74,121.76,121.73,121.73,1603199996.0
2007-07-17 09:23:00,121.74,121.79,121.73,121.78,1603199996.0
2007-07-17 09:24:00,121.79,121.8,121.77,121.8,1603199996.0
2007-07-17 09:25:00,121.81,121.83,121.8,121.8,1603199996.0
2007-07-17 09:26:00,121.81,121.81,121.79,121.79,1603199996.0
2007-07-17 09:27:00,121.78,121.79,121.78,121.78,1603199996.0
2007-07-17 09:28:00,121.77,121.78,121.77,121.78,1603199996.0
2007-07-17 09:29:00,121.79,121.81,121.78,121.81,1603199996.0
2007-07-17 09:30:00,121.82,121.85,121.82,121.85,1603199996.0
2007-07-17 09:31:00,121.84,121.84,121.83,121.83,1603199996.0
2007-07-17 09:32:00,121.82,121.83,121.79,121.79,1603199996.0
2007-07-17 09:33:00,121.8,121.82,121.79,121.81,1603199996.0
2007-07-17 09:34:00,121.82,121.83,121.8,121.81,1603199996.0
2007-07-17 09:35:00,121.8,121.83,121.8,121.83,1603199996.0
2007-07-17 09:36:00,121.82,121.86,121.81,121.86,1603199996.0
2007-07-17 09:37:00,121.85,121.86,121.83,121.84,1603199996.0
2007-07-17 09:38:00,121.84,121.84,121.82,121.84,1603199996.0
2007-07-17 09:39:00,121.84,121.84,121.83,121.84,573100000.0
2007-07-17 09:40:00,121.83,121.84,121.82,121.83,608999975.0
2007-07-17 09:41:00,121.82,121.84,121.82,121.84,608999975.0
2007-07-17 09:42:00,121.84,121.84,121.835,121.84,608999975.0
2007-07-17 09:43:00,121.83,121.84,121.83,121.83,1903299989.0
2007-07-17 09:44:00,121.84,121.84,121.81,121.81,1903299989.0
2007-07-17 09:45:00,121.8,121.8,121.79,121.79,1903299989.0
2007-07-17 09:46:00,121.8,121.81,121.8,121.8,1903299989.0
2007-07-17 09:47:00,121.82,121.83,121.81,121.82,1903299989.0
2007-07-17 09:48:00,121.8,121.81,121.8,121.8,1903299989.0
2007-07-17 09:49:00,121.81,121.81,121.8,121.81,1903299989.0
2007-07-17 09:50:00,121.815,121.83,121.815,121.83,1903299989.0
2007-07-17 09:51:00,121.82,121.83,121.81,121.81,1704300008.0
2007-07-17 09:52:00,121.82,121.83,121.81,121.82,1704300008.0
2007-07-17 09:53:00,121.81,121.81,121.8,121.8,1704300008.0
2007-07-17 09:54:00,121.81,121.82,121.8,121.82,1704300008.0
2007-07-17 09:55:00,121.81,121.82,121.8,121.8,1704300008.0
2007-07-17 09:56:00,121.79,121.8,121.78,121.79,1704300008.0
2007-07-17 09:57:00,121.8,121.81,121.79,121.81,1704300008.0
2007-07-17 09:58:00,121.81,121.81,121.785,121.785,1704300008.0
2007-07-17 09:59:00,121.78,121.82,121.78,121.81,1859799975.0
2007-07-17 10:00:00,121.82,121.83,121.81,121.81,1859799975.0
2007-07-17 10:01:00,121.82,121.83,121.81,121.81,1859799975.0
2007-07-17 10:02:00,121.82,121.82,121.815,121.82,1859799975.0
2007-07-17 10:03:00,121.82,121.82,121.815,121.815,268299993.0
2007-07-17 10:04:00,121.82,121.87,121.81,121.84,1861200013.0
2007-07-17 10:05:00,121.85,121.85,121.83,121.84,1861200013.0
2007-07-17 10:06:00,121.85,121.86,121.84,121.84,1861200013.0
2007-07-17 10:07:00,121.83,121.84,121.82,121.83,1861200013.0
2007-07-17 10:08:00,121.82,121.83,121.81,121.81,1861200013.0
2007-07-17 10:09:00,121.82,121.83,121.81,121.81,1861200013.0
2007-07-17 10:10:00,121.8,121.83,121.8,121.83,1861200013.0
2007-07-17 10:11:00,121.83,121.84,121.83,121.84,1861200013.0
2007-07-17 10:12:00,121.84,121.84,121.83,121.84,688199986.0
2007-07-17 10:13:00,121.835,121.84,121.83,121.83,1177200009.0
2007-07-17 10:14:00,121.84,121.84,121.82,121.82,1669999999.0
2007-07-17 10:15:00,121.81,121.84,121.81,121.84,1669999999.0
2007-07-17 10:16:00,121.83,121.84,121.82,121.83,1669999999.0
2007-07-17 10:17:00,121.84,121.84,121.83,121.84,515200002.0
2007-07-17 10:18:00,121.84,121.84,121.83,121.84,515200002.0
2007-07-17 10:19:00,121.84,121.84,121.83,121.83,873100001.0
2007-07-17 10:21:00,121.83,121.83,121.825,121.83,873100001.0
2007-07-17 10:22:00,121.83,121.84,121.83,121.84,1235699988.0
2007-07-17 10:23:00,121.84,121.84,121.825,121.83,1982700003.0
2007-07-17 10:24:00,121.835,121.85,121.82,121.84,1686900001.0
2007-07-17 10:25:00,121.83,121.84,121.83,121.84,1397299980.0
2007-07-17 10:26:00,121.835,121.84,121.83,121.83,1397299980.0
2007-07-17 10:27:00,121.84,121.84,121.84,121.84,338100002.0
2007-07-17 10:28:00,121.85,121.85,121.84,121.84,338100002.0
2007-07-17 10:29:00,121.84,121.86,121.83,121.86,1499100008.0
2007-07-17 10:30:00,121.85,121.85,121.81,121.81,1499100008.0
2007-07-17 10:31:00,121.8,121.81,121.8,121.8,1499100008.0
2007-07-17 10:32:00,121.79,121.8,121.79,121.8,1499100008.0
2007-07-17 10:33:00,121.78,121.79,121.74,121.78,1499100008.0
2007-07-17 10:34:00,121.76,121.79,121.76,121.79,1499100008.0
2007-07-17 10:35:00,121.8,121.81,121.8,121.81,1499100008.0
2007-07-17 10:36:00,121.8,121.81,121.79,121.79,1499100008.0
2007-07-17 10:37:00,121.8,121.8,121.79,121.79,1499100008.0
2007-07-17 10:38:00,121.8,121.81,121.79,121.81,1499100008.0
2007-07-17 10:39:00,121.8,121.8,121.77,121.78,1499100008.0
2007-07-17 10:40:00,121.77,121.79,121.76,121.79,1499100008.0
2007-07-17 10:41:00,121.78,121.81,121.78,121.81,1499100008.0
2007-07-17 10:42:00,121.81,121.81,121.8,121.8,1499100008.0
2007-07-17 10:43:00,121.81,121.83,121.8,121.81,582199996.0
2007-07-17 10:44:00,121.82,121.83,121.81,121.81,582199996.0
2007-07-17 10:45:00,121.82,121.82,121.815,121.82,582199996.0
2007-07-17 10:46:00,121.82,121.83,121.78,121.79,1602300008.0
2007-07-17 10:47:00,121.78,121.79,121.73,121.73,1602300008.0
2007-07-17 10:48:00,121.74,121.75,121.73,121.74,1602300008.0
2007-07-17 10:49:00,121.73,121.76,121.73,121.76,1602300008.0
2007-07-17 10:50:00,121.74,121.76,121.74,121.76,1602300008.0
2007-07-17 10:51:00,121.77,121.77,121.73,121.73,1602300008.0
2007-07-17 10:52:00,121.74,121.75,121.73,121.75,1602300008.0
2007-07-17 10:53:00,121.76,121.79,121.75,121.77,1602300008.0
2007-07-17 10:54:00,121.78,121.78,121.75,121.78,1602300008.0
2007-07-17 10:55:00,121.78,121.78,121.77,121.78,1602300008.0
2007-07-17 10:56:00,121.78,121.78,121.76,121.76,1243899984.0
2007-07-17 10:57:00,121.75,121.75,121.73,121.74,1243899984.0
2007-07-17 10:58:00,121.73,121.78,121.73,121.77,1243899984.0
2007-07-17 10:59:00,121.78,121.81,121.74,121.77,1243899984.0
2007-07-17 11:00:00,121.76,121.79,121.74,121.77,1243899984.0
2007-07-17 11:01:00,121.78,121.78,121.73,121.77,1243899984.0
2007-07-17 11:02:00,121.76,121.79,121.76,121.79,1243899984.0
2007-07-17 11:03:00,121.78,121.8,121.78,121.79,1243899984.0
2007-07-17 11:04:00,121.8,121.8,121.79,121.79,1243899984.0
2007-07-17 11:05:00,121.78,121.79,121.77,121.77,1243899984.0
2007-07-17 11:06:00,121.78,121.78,121.77,121.77,1243899984.0
2007-07-17 11:07:00,121.76,121.8,121.75,121.77,1243899984.0
2007-07-17 11:08:00,121.76,121.76,121.75,121.76,1243899984.0
2007-07-17 11:09:00,121.75,121.76,121.72,121.74,1243899984.0
2007-07-17 11:10:00,121.75,121.79,121.74,121.78,1243899984.0
2007-07-17 11:11:00,121.77,121.78,121.76,121.76,1243899984.0
2007-07-17 11:12:00,121.77,121.77,121.76,121.77,1243899984.0
2007-07-17 11:13:00,121.76,121.78,121.76,121.77,1243899984.0
2007-07-17 11:14:00,121.78,121.84,121.78,121.84,1243899984.0
2007-07-17 11:15:00,121.83,121.83,121.81,121.81,1243899984.0
2007-07-17 11:16:00,121.82,121.82,121.79,121.81,1243899984.0
2007-07-17 11:17:00,121.8,121.8,121.8,121.8,1243899984.0
2007-07-17 11:18:00,121.78,121.79,121.78,121.79,1243899984.0
2007-07-17 11:19:00,121.78,121.79,121.78,121.79,1243899984.0
2007-07-17 11:20:00,121.8,121.8,121.79,121.8,1243899984.0
2007-07-17 11:21:00,121.79,121.8,121.78,121.78,1243899984.0
2007-07-17 11:22:00,121.79,121.8,121.79,121.79,1243899984.0
2007-07-17 11:23:00,121.8,121.8,121.78,121.79,1243899984.0
2007-07-17 11:24:00,121.78,121.79,121.78,121.78,1243899984.0
2007-07-17 11:25:00,121.78,121.79,121.78,121.79,1243899984.0
2007-07-17 11:26:00,121.78,121.8,121.78,121.79,163299998.0
2007-07-17 11:27:00,121.8,121.8,121.79,121.79,163299998.0
2007-07-17 11:28:00,121.79,121.79,121.79,121.79,163299998.0
2007-07-17 11:29:00,121.8,121.83,121.79,121.83,854899998.0
2007-07-17 11:30:00,121.84,121.84,121.83,121.84,854899998.0
2007-07-17 11:31:00,121.83,121.87,121.83,121.87,854899998.0
2007-07-17 11:32:00,121.86,121.88,121.86,121.88,854899998.0
2007-07-17 11:33:00,121.87,121.93,121.87,121.9,854899998.0
2007-07-17 11:34:00,121.89,121.89,121.86,121.88,854899998.0
2007-07-17 11:35:00,121.89,121.89,121.87,121.87,854899998.0
2007-07-17 11:36:00,121.87,121.88,121.865,121.87,854899998.0
2007-07-17 11:37:00,121.88,121.88,121.87,121.87,1828599960.0
2007-07-17 11:38:00,121.87,121.87,121.85,121.86,1828599960.0
2007-07-17 11:39:00,121.87,121.87,121.84,121.84,1310800001.0
2007-07-17 11:40:00,121.845,121.85,121.845,121.85,1310800001.0
2007-07-17 11:41:00,121.85,121.86,121.84,121.85,1658800028.0
2007-07-17 11:42:00,121.84,121.86,121.84,121.86,1658800028.0
2007-07-17 11:44:00,121.85,121.88,121.85,121.88,1658800028.0
2007-07-17 11:45:00,121.89,121.93,121.88,121.91,1658800028.0
2007-07-17 11:46:00,121.92,121.92,121.91,121.92,1658800028.0
2007-07-17 11:47:00,121.91,121.92,121.91,121.91,1658800028.0
2007-07-17 11:48:00,121.9,121.91,121.88,121.88,1658800028.0
2007-07-17 11:49:00,121.89,121.89,121.85,121.85,1658800028.0
2007-07-17 11:50:00,121.84,121.85,121.84,121.84,1658800028.0
2007-07-17 11:51:00,121.85,121.88,121.84,121.87,1658800028.0
2007-07-17 11:52:00,121.88,121.88,121.87,121.88,1658800028.0
2007-07-17 11:53:00,121.88,121.89,121.86,121.88,1658800028.0
2007-07-17 11:54:00,121.88,121.88,121.87,121.87,820199996.0
2007-07-17 11:55:00,121.87,121.87,121.87,121.87,160000000.0
2007-07-17 11:56:00,121.87,121.87,121.865,121.87,551200014.0
2007-07-17 11:57:00,121.86,121.87,121.86,121.86,1924700005.0
2007-07-17 11:58:00,121.86,121.87,121.86,121.87,1924700005.0
2007-07-17 11:59:00,121.87,121.88,121.86,121.87,1737400005.0
2007-07-17 12:00:00,121.88,121.88,121.86,121.86,1966099986.0
2007-07-17 12:01:00,121.86,121.87,121.86,121.86,1966099986.0
2007-07-17 12:02:00,121.87,121.88,121.86,121.87,2051100006.0
2007-07-17 12:03:00,121.86,121.87,121.86,121.86,2051100006.0
2007-07-17 12:04:00,121.87,121.87,121.87,121.87,2051100006.0
2007-07-17 12:05:00,121.86,121.87,121.86,121.86,2051100006.0
2007-07-17 12:06:00,121.87,121.87,121.86,121.86,2051100006.0
2007-07-17 12:08:00,121.855,121.86,121.855,121.86,1158900015.0
2007-07-17 12:09:00,121.85,121.86,121.85,121.86,396000001.0
2007-07-17 12:10:00,121.85,121.88,121.85,121.86,396000001.0
2007-07-17 12:11:00,121.87,121.88,121.86,121.87,396000001.0
2007-07-17 12:12:00,121.86,121.88,121.86,121.87,396000001.0
2007-07-17 12:13:00,121.88,121.88,121.87,121.88,396000001.0
2007-07-17 12:14:00,121.88,121.89,121.87,121.89,1078600003.0
2007-07-17 12:15:00,121.9,121.9,121.89,121.89,1292099976.0
2007-07-17 12:16:00,121.88,121.89,121.86,121.87,1292099976.0
2007-07-17 12:17:00,121.88,121.89,121.87,121.88,1292099976.0
2007-07-17 12:18:00,121.88,121.9,121.87,121.89,2037299986.0
2007-07-17 12:19:00,121.9,121.91,121.89,121.9,2037299986.0
2007-07-17 12:20:00,121.89,121.9,121.89,121.9,2037299986.0
2007-07-17 12:21:00,121.89,121.9,121.89,121.9,2037299986.0
2007-07-17 12:22:00,121.89,121.9,121.89,121.89,2037299986.0
2007-07-17 12:23:00,121.88,121.91,121.88,121.9,2037299986.0
2007-07-17 12:24:00,121.89,121.9,121.88,121.9,2037299986.0
2007-07-17 12:25:00,121.89,121.89,121.87,121.87,2037299986.0
2007-07-17 12:26:00,121.88,121.89,121.87,121.87,1974899960.0
2007-07-17 12:27:00,121.88,121.89,121.88,121.89,1974899960.0
2007-07-17 12:28:00,121.89,121.89,121.875,121.88,816300001.0
2007-07-17 12:29:00,121.88,121.89,121.88,121.89,899399994.0
2007-07-17 12:30:00,121.89,121.91,121.89,121.91,936400003.0
2007-07-17 12:31:00,121.905,121.91,121.895,121.91,2040199996.0
2007-07-17 12:32:00,121.92,121.94,121.92,121.93,1798600002.0
2007-07-17 12:33:00,121.94,122.0,121.93,122.0,1798600002.0
2007-07-17 12:34:00,121.99,122.0,121.97,121.98,1798600002.0
2007-07-17 12:35:00,121.97,121.98,121.96,121.97,1798600002.0
2007-07-17 12:36:00,121.98,121.99,121.97,121.98,1798600002.0
2007-07-17 12:37:00,121.97,121.98,121.97,121.97,1798600002.0
2007-07-17 12:38:00,121.98,122.04,121.98,122.02,1798600002.0
2007-07-17 12:39:00,122.03,122.03,122.0,122.01,1798600002.0
2007-07-17 12:40:00,122.02,122.05,122.01,122.03,1798600002.0
2007-07-17 12:41:00,122.02,122.05,122.01,122.03,1798600002.0
2007-07-17 12:42:00,122.02,122.03,121.99,121.99,1798600002.0
2007-07-17 12:43:00,122.0,122.02,121.99,122.01,1798600002.0
2007-07-17 12:44:00,121.98,121.98,121.95,121.97,1798600002.0
2007-07-17 12:45:00,121.98,121.98,121.96,121.96,1798600002.0
2007-07-17 12:46:00,121.97,121.97,121.95,121.95,1798600002.0
2007-07-17 12:47:00,121.96,121.96,121.95,121.96,1798600002.0
2007-07-17 12:48:00,121.96,121.97,121.95,121.97,1798600002.0
2007-07-17 12:49:00,121.97,121.99,121.96,121.97,1023200004.0
2007-07-17 12:50:00,121.98,121.99,121.98,121.98,1023200004.0
2007-07-17 12:51:00,121.98,122.0,121.98,121.99,1023200004.0
2007-07-17 12:52:00,121.99,122.0,121.975,122.0,1750499989.0
2007-07-17 12:53:00,121.99,121.99,121.98,121.98,829799995.0
2007-07-17 12:54:00,121.98,121.99,121.98,121.99,829799995.0
2007-07-17 12:55:00,121.97,121.98,121.97,121.98,2095800013.0
2007-07-17 12:56:00,121.97,121.98,121.97,121.97,2095800013.0
2007-07-17 12:57:00,121.975,121.99,121.975,121.98,2095800013.0
2007-07-17 12:58:00,121.98,121.98,121.97,121.98,1248599998.0
2007-07-17 12:59:00,121.98,122.0,121.98,122.0,1420999983.0
2007-07-17 13:00:00,122.0,122.0,121.99,122.0,1189000002.0
2007-07-17 13:01:00,122.0,122.0,121.98,121.98,390000001.0
2007-07-17 13:02:00,121.99,122.0,121.98,122.0,390000001.0
2007-07-17 13:03:00,121.99,121.99,121.98,121.98,390000001.0
2007-07-17 13:04:00,121.975,121.98,121.975,121.98,390000001.0
2007-07-17 13:05:00,121.98,121.98,121.975,121.975,166299999.0
2007-07-17 13:06:00,121.97,121.97,121.97,121.97,1469799985.0
2007-07-17 13:07:00,121.96,121.96,121.95,121.95,1469799985.0
2007-07-17 13:08:00,121.94,121.95,121.94,121.95,1469799985.0
2007-07-17 13:09:00,121.94,121.96,121.94,121.95,1469799985.0
2007-07-17 13:10:00,121.93,121.95,121.93,121.94,1469799985.0
2007-07-17 13:12:00,121.935,121.96,121.935,121.96,1469799985.0
2007-07-17 13:13:00,121.96,121.96,121.945,121.95,1798799987.0
2007-07-17 13:14:00,121.96,121.96,121.96,121.96,1494900018.0
2007-07-17 13:15:00,121.95,121.95,121.95,121.95,1494900018.0
2007-07-17 13:16:00,121.95,121.96,121.945,121.95,1494900018.0
2007-07-17 13:17:00,121.95,121.96,121.95,121.95,1925700010.0
2007-07-17 13:19:00,121.96,121.96,121.96,121.96,1963199986.0
2007-07-17 13:20:00,121.95,121.97,121.95,121.96,1963199986.0
2007-07-17 13:21:00,121.97,121.98,121.97,121.97,1963199986.0
2007-07-17 13:22:00,121.96,122.0,121.96,122.0,1963199986.0
2007-07-17 13:23:00,121.99,122.0,121.98,121.99,1963199986.0
2007-07-17 13:24:00,121.99,121.99,121.96,121.96,1963199986.0
2007-07-17 13:25:00,121.97,121.98,121.96,121.96,2059499970.0
2007-07-17 13:26:00,121.96,121.97,121.96,121.965,1604599996.0
2007-07-17 13:27:00,121.98,121.98,121.96,121.97,1216399998.0
2007-07-17 13:28:00,121.97,121.98,121.97,121.97,1210399993.0
2007-07-17 13:29:00,121.96,121.97,121.96,121.965,2058699965.0
2007-07-17 13:30:00,121.98,121.98,121.94,121.95,2007400022.0
2007-07-17 13:31:00,121.95,121.96,121.94,121.95,2007400022.0
2007-07-17 13:32:00,121.95,121.96,121.945,121.945,1548000018.0
2007-07-17 13:33:00,121.96,121.96,121.95,121.96,813650000.0
2007-07-17 13:34:00,121.96,121.97,121.96,121.96,2100000004.0
2007-07-17 13:35:00,121.97,121.97,121.96,121.96,2100000004.0
2007-07-17 13:36:00,121.97,121.98,121.96,121.98,2100000004.0
2007-07-17 13:37:00,121.99,121.99,121.98,121.98,2100000004.0
2007-07-17 13:38:00,121.99,122.02,121.98,122.01,2100000004.0
2007-07-17 13:39:00,122.01,122.025,122.005,122.02,2100000004.0
2007-07-17 13:40:00,122.01,122.02,122.0,122.02,1272699991.0
2007-07-17 13:41:00,122.01,122.03,122.0,122.01,1272699991.0
2007-07-17 13:42:00,122.0,122.02,122.0,122.01,1272699991.0
2007-07-17 13:43:00,122.0,122.01,121.97,121.97,1272699991.0
2007-07-17 13:44:00,121.98,121.98,121.96,121.96,1272699991.0
2007-07-17 13:45:00,121.97,121.99,121.96,121.98,1272699991.0
2007-07-17 13:46:00,121.99,121.99,121.98,121.99,1272699991.0
2007-07-17 13:47:00,121.98,121.99,121.97,121.98,1272699991.0
2007-07-17 13:48:00,121.97,121.98,121.94,121.95,1272699991.0
2007-07-17 13:49:00,121.94,121.95,121.93,121.95,1272699991.0
2007-07-17 13:50:00,121.96,121.98,121.96,121.96,1272699991.0
2007-07-17 13:51:00,121.97,121.99,121.97,121.99,1272699991.0
2007-07-17 13:52:00,121.98,121.99,121.98,121.98,1272699991.0
2007-07-17 13:53:00,121.99,122.0,121.99,122.0,1272699991.0
2007-07-17 13:54:00,121.99,122.01,121.99,122.01,1272699991.0
2007-07-17 13:55:00,122.0,122.02,122.0,122.02,1272699991.0
2007-07-17 13:56:00,122.0,122.02,122.0,122.0,1272699991.0
2007-07-17 13:57:00,122.01,122.02,122.01,122.01,1272699991.0
2007-07-17 13:58:00,122.01,122.01,122.01,122.01,819699988.0
2007-07-17 13:59:00,122.0,122.02,122.0,122.01,1421900021.0
2007-07-17 14:00:00,122.02,122.02,122.0,122.02,1421900021.0
2007-07-17 14:01:00,122.01,122.02,122.0,122.0,1421900021.0
2007-07-17 14:02:00,122.01,122.01,122.0,122.01,1421900021.0
2007-07-17 14:03:00,122.0,122.02,122.0,122.02,248800000.0
2007-07-17 14:04:00,122.03,122.03,122.02,122.02,248800000.0
2007-07-17 14:05:00,122.03,122.03,122.01,122.02,248800000.0
2007-07-17 14:06:00,122.01,122.02,122.0,122.01,248800000.0
2007-07-17 14:07:00,122.0,122.01,122.0,122.0,248800000.0
2007-07-17 14:08:00,122.01,122.02,122.0,122.0,248800000.0
2007-07-17 14:09:00,122.0,122.0,121.995,122.0,248800000.0
2007-07-17 14:10:00,122.0,122.0,121.995,122.0,249400000.0
2007-07-17 14:11:00,122.0,122.0,121.995,122.0,297599995.0
2007-07-17 14:12:00,122.0,122.01,121.995,122.01,1280100003.0
2007-07-17 14:13:00,122.01,122.02,122.01,122.02,784000007.0
2007-07-17 14:14:00,122.02,122.05,122.01,122.04,1656399998.0
2007-07-17 14:15:00,122.03,122.03,122.02,122.03,1656399998.0
2007-07-17 14:16:00,122.03,122.04,122.025,122.025,1656399998.0
2007-07-17 14:17:00,122.04,122.04,122.02,122.03,1485300004.0
2007-07-17 14:18:00,122.04,122.04,122.02,122.04,1485300004.0
2007-07-17 14:19:00,122.03,122.05,122.03,122.03,1485300004.0
2007-07-17 14:20:00,122.04,122.04,122.02,122.02,1485300004.0
2007-07-17 14:21:00,122.03,122.03,122.0,122.03,1485300004.0
2007-07-17 14:22:00,122.025,122.025,122.005,122.02,1485300004.0
2007-07-17 14:23:00,122.015,122.03,122.015,122.015,643099999.0
2007-07-17 14:24:00,122.015,122.02,122.01,122.015,1441699994.0
2007-07-17 14:25:00,122.015,122.02,122.015,122.015,535099995.0
2007-07-17 14:26:00,122.02,122.03,122.015,122.02,1193199989.0
2007-07-17 14:27:00,122.02,122.03,122.015,122.02,1603499995.0
2007-07-17 14:28:00,122.02,122.02,122.01,122.01,873300003.0
2007-07-17 14:29:00,122.02,122.02,122.01,122.01,1663899994.0
2007-07-17 14:30:00,122.02,122.02,121.95,121.98,1663899994.0
2007-07-17 14:31:00,121.99,122.04,121.99,122.04,1663899994.0
2007-07-17 14:32:00,122.05,122.15,122.05,122.13,1663899994.0
2007-07-17 14:33:00,122.12,122.13,122.09,122.1,1663899994.0
2007-07-17 14:34:00,122.09,122.14,122.09,122.14,1663899994.0
2007-07-17 14:35:00,122.15,122.15,122.13,122.13,1663899994.0
2007-07-17 14:36:00,122.14,122.14,122.1,122.12,1663899994.0
2007-07-17 14:37:00,122.13,122.13,122.11,122.12,1663899994.0
2007-07-17 14:38:00,122.11,122.13,122.11,122.12,1663899994.0
2007-07-17 14:39:00,122.11,122.12,122.08,122.1,1663899994.0
2007-07-17 14:40:00,122.11,122.12,122.09,122.11,1663899994.0
2007-07-17 14:41:00,122.1,122.12,122.09,122.09,1663899994.0
2007-07-17 14:42:00,122.1,122.12,122.09,122.09,1663899994.0
2007-07-17 14:43:00,122.1,122.11,122.09,122.1,1663899994.0
2007-07-17 14:44:00,122.09,122.11,122.06,122.06,1663899994.0
2007-07-17 14:45:00,122.07,122.08,122.05,122.06,1663899994.0
2007-07-17 14:46:00,122.05,122.05,122.02,122.05,1663899994.0
2007-07-17 14:47:00,122.06,122.08,122.06,122.07,1663899994.0
2007-07-17 14:48:00,122.06,122.07,122.03,122.03,1663899994.0
2007-07-17 14:49:00,122.02,122.06,122.02,122.05,1663899994.0
2007-07-17 14:50:00,122.04,122.05,122.03,122.05,1663899994.0
2007-07-17 14:51:00,122.04,122.07,122.04,122.05,1663899994.0
2007-07-17 14:52:00,122.06,122.08,122.05,122.06,1663899994.0
2007-07-17 14:53:00,122.05,122.06,122.05,122.06,1663899994.0
2007-07-17 14:54:00,122.05,122.07,122.05,122.07,1663899994.0
2007-07-17 14:55:00,122.06,122.08,122.06,122.07,1663899994.0
2007-07-17 14:56:00,122.08,122.08,122.07,122.07,1663899994.0
2007-07-17 14:57:00,122.08,122.1,122.08,122.09,1663899994.0
2007-07-17 14:58:00,122.08,122.09,122.08,122.08,1663899994.0
2007-07-17 14:59:00,122.07,122.11,122.07,122.11,1663899994.0
2007-07-17 15:00:00,122.1,122.2,122.1,122.15,1663899994.0
2007-07-17 15:01:00,122.16,122.16,122.13,122.14,1663899994.0
2007-07-17 15:02:00,122.15,122.15,122.13,122.15,1663899994.0
2007-07-17 15:03:00,122.16,122.2,122.16,122.17,1663899994.0
2007-07-17 15:04:00,122.18,122.2,122.17,122.17,1663899994.0
2007-07-17 15:05:00,122.18,122.18,122.16,122.16,1663899994.0
2007-07-17 15:06:00,122.16,122.16,122.15,122.155,1663899994.0
2007-07-17 15:07:00,122.155,122.16,122.15,122.155,780600000.0
2007-07-17 15:08:00,122.155,122.17,122.155,122.155,1867800001.0
2007-07-17 15:09:00,122.16,122.16,122.155,122.16,903000010.0
2007-07-17 15:10:00,122.16,122.18,122.16,122.17,1750299987.0
2007-07-17 15:11:00,122.18,122.19,122.17,122.19,1750299987.0
2007-07-17 15:12:00,122.2,122.21,122.19,122.19,1750299987.0
2007-07-17 15:13:00,122.2,122.2,122.18,122.19,1750299987.0
2007-07-17 15:14:00,122.18,122.2,122.17,122.19,1750299987.0
2007-07-17 15:15:00,122.2,122.2,122.19,122.19,1778500006.0
2007-07-17 15:16:00,122.19,122.19,122.17,122.19,1778500006.0
2007-07-17 15:17:00,122.19,122.19,122.18,122.18,1769200001.0
2007-07-17 15:18:00,122.18,122.19,122.18,122.19,1182600007.0
2007-07-17 15:19:00,122.19,122.2,122.185,122.19,815099996.0
2007-07-17 15:20:00,122.19,122.19,122.18,122.19,1594299977.0
2007-07-17 15:21:00,122.19,122.19,122.18,122.19,1594299977.0
2007-07-17 15:22:00,122.2,122.2,122.17,122.17,1486899993.0
2007-07-17 15:23:00,122.18,122.18,122.16,122.18,1486899993.0
2007-07-17 15:24:00,122.17,122.18,122.17,122.17,1486899993.0
2007-07-17 15:26:00,122.18,122.22,122.18,122.21,1486899993.0
2007-07-17 15:27:00,122.22,122.33,122.22,122.33,1486899993.0
2007-07-17 15:28:00,122.34,122.36,122.33,122.33,1486899993.0
2007-07-17 15:29:00,122.32,122.33,122.3,122.3,1486899993.0
2007-07-17 15:30:00,122.31,122.31,122.28,122.28,1486899993.0
2007-07-17 15:31:00,122.29,122.29,122.27,122.29,1486899993.0
2007-07-17 15:32:00,122.3,122.3,122.29,122.3,1486899993.0
2007-07-17 15:33:00,122.31,122.31,122.29,122.3,1486899993.0
2007-07-17 15:34:00,122.31,122.32,122.3,122.31,1486899993.0
2007-07-17 15:35:00,122.32,122.34,122.31,122.33,1486899993.0
2007-07-17 15:36:00,122.32,122.32,122.28,122.31,1486899993.0
2007-07-17 15:37:00,122.3,122.3,122.28,122.3,1486899993.0
2007-07-17 15:38:00,122.29,122.31,122.28,122.3,1486899993.0
2007-07-17 15:39:00,122.29,122.3,122.28,122.29,1486899993.0
2007-07-17 15:40:00,122.3,122.3,122.29,122.29,1486899993.0
2007-07-17 15:41:00,122.28,122.3,122.28,122.3,1486899993.0
2007-07-17 15:42:00,122.29,122.3,122.28,122.29,1486899993.0
2007-07-17 15:43:00,122.28,122.31,122.28,122.31,1486899993.0
2007-07-17 15:44:00,122.3,122.34,122.3,122.33,1486899993.0
2007-07-17 15:45:00,122.32,122.33,122.31,122.31,1486899993.0
2007-07-17 15:46:00,122.32,122.34,122.32,122.33,1486899993.0
2007-07-17 15:47:00,122.34,122.36,122.34,122.34,1486899993.0
2007-07-17 15:48:00,122.35,122.36,122.34,122.34,1486899993.0
2007-07-17 15:49:00,122.33,122.35,122.33,122.35,1486899993.0
2007-07-17 15:50:00,122.35,122.35,122.34,122.34,1486899993.0
2007-07-17 15:51:00,122.35,122.37,122.34,122.35,1081399989.0
2007-07-17 15:52:00,122.35,122.35,122.32,122.32,1081399989.0
2007-07-17 15:53:00,122.33,122.34,122.32,122.33,1070799999.0
2007-07-17 15:54:00,122.32,122.34,122.32,122.34,1070799999.0
2007-07-17 15:55:00,122.36,122.36,122.34,122.34,1070799999.0
2007-07-17 15:56:00,122.36,122.36,122.34,122.34,1070799999.0
2007-07-17 15:57:00,122.35,122.36,122.34,122.34,1070799999.0
2007-07-17 15:58:00,122.33,122.33,122.31,122.31,1070799999.0
2007-07-17 15:59:00,122.32,122.34,122.32,122.33,1070799999.0
2007-07-17 16:00:00,122.32,122.33,122.31,122.31,1070799999.0
2007-07-17 16:01:00,122.32,122.32,122.29,122.3,1070799999.0
2007-07-17 16:02:00,122.29,122.31,122.28,122.28,1070799999.0
2007-07-17 16:03:00,122.29,122.3,122.28,122.28,1070799999.0
2007-07-17 16:04:00,122.29,122.29,122.27,122.27,1070799999.0
2007-07-17 16:05:00,122.26,122.29,122.26,122.28,1070799999.0
2007-07-17 16:06:00,122.27,122.27,122.25,122.25,1070799999.0
2007-07-17 16:07:00,122.26,122.26,122.25,122.25,1070799999.0
2007-07-17 16:08:00,122.26,122.28,122.25,122.26,1070799999.0
2007-07-17 16:09:00,122.27,122.28,122.26,122.27,1070799999.0
2007-07-17 16:10:00,122.28,122.28,122.27,122.275,1070799999.0
2007-07-17 16:11:00,122.275,122.275,122.255,122.275,1389699983.0
2007-07-17 16:12:00,122.265,122.28,122.265,122.28,384400000.0
2007-07-17 16:13:00,122.28,122.29,122.28,122.28,1290100002.0
2007-07-17 16:14:00,122.27,122.3,122.27,122.28,1148700006.0
2007-07-17 16:15:00,122.27,122.27,122.25,122.25,1148700006.0
2007-07-17 16:16:00,122.26,122.27,122.25,122.27,1148700006.0
2007-07-17 16:17:00,122.28,122.28,122.27,122.27,1148700006.0
2007-07-17 16:18:00,122.26,122.27,122.26,122.26,1148700006.0
2007-07-17 16:19:00,122.26,122.26,122.255,122.255,1148700006.0
2007-07-17 16:20:00,122.27,122.27,122.26,122.26,454299997.0
2007-07-17 16:21:00,122.27,122.27,122.26,122.26,454299997.0
2007-07-17 16:22:00,122.27,122.27,122.25,122.25,454299997.0
2007-07-17 16:23:00,122.26,122.26,122.24,122.25,454299997.0
2007-07-17 16:24:00,122.24,122.25,122.23,122.24,454299997.0
2007-07-17 16:25:00,122.23,122.26,122.23,122.26,454299997.0
2007-07-17 16:26:00,122.27,122.27,122.26,122.27,454299997.0
2007-07-17 16:27:00,122.26,122.27,122.25,122.25,454299997.0
2007-07-17 16:28:00,122.25,122.26,122.245,122.25,454299997.0
2007-07-17 16:29:00,122.24,122.26,122.24,122.25,1150499991.0
2007-07-17 16:30:00,122.245,122.25,122.24,122.25,1150499991.0
2007-07-17 16:31:00,122.245,122.25,122.22,122.23,974629984.0
2007-07-17 16:32:00,122.23,122.24,122.22,122.23,1039699986.0
2007-07-17 16:33:00,122.22,122.24,122.22,122.24,1039699986.0
2007-07-17 16:34:00,122.25,122.26,122.25,122.25,1039699986.0
2007-07-17 16:35:00,122.25,122.25,122.25,122.25,1039699986.0
2007-07-17 16:36:00,122.24,122.25,122.24,122.24,995599998.0
2007-07-17 16:37:00,122.24,122.24,122.235,122.235,995599998.0
2007-07-17 16:38:00,122.235,122.24,122.23,122.24,554800000.0
2007-07-17 16:39:00,122.23,122.25,122.22,122.22,2069800021.0
2007-07-17 16:40:00,122.23,122.24,122.22,122.23,2069800021.0
2007-07-17 16:41:00,122.24,122.26,122.235,122.26,2069800021.0
2007-07-17 16:42:00,122.25,122.26,122.25,122.26,1885999986.0
2007-07-17 16:43:00,122.26,122.26,122.25,122.26,1885999986.0
2007-07-17 16:44:00,122.25,122.28,122.25,122.26,1697000004.0
2007-07-17 16:45:00,122.25,122.29,122.25,122.27,1697000004.0
2007-07-17 16:46:00,122.28,122.28,122.27,122.27,1697000004.0
2007-07-17 16:47:00,122.28,122.28,122.28,122.28,1697000004.0
2007-07-17 16:48:00,122.27,122.28,122.27,122.27,1697000004.0
2007-07-17 16:49:00,122.26,122.27,122.26,122.27,1697000004.0
2007-07-17 16:50:00,122.26,122.27,122.26,122.27,1697000004.0
2007-07-17 16:51:00,122.25,122.26,122.25,122.25,1697000004.0
2007-07-17 16:52:00,122.26,122.26,122.25,122.25,1697000004.0
2007-07-17 16:53:00,122.26,122.26,122.26,122.26,1697000004.0
2007-07-17 16:54:00,122.25,122.27,122.25,122.27,1697000004.0
2007-07-17 16:55:00,122.27,122.28,122.265,122.28,1697000004.0
2007-07-17 16:56:00,122.28,122.28,122.26,122.26,1883099981.0
2007-07-17 16:57:00,122.27,122.27,122.25,122.26,1883099981.0
2007-07-17 16:58:00,122.25,122.26,122.21,122.25,1883099981.0
2007-07-17 16:59:00,122.26,122.27,122.2,122.21,1883099981.0
2007-07-17 17:00:00,122.22,122.24,122.21,122.22,1883099981.0
2007-07-17 17:01:00,122.24,122.3,122.24,122.28,1883099981.0
2007-07-17 17:02:00,122.29,122.29,122.24,122.25,1883099981.0
2007-07-17 17:03:00,122.26,122.26,122.25,122.26,1883099981.0
2007-07-17 17:04:00,122.25,122.27,122.24,122.25,2021699998.0
2007-07-17 17:05:00,122.26,122.26,122.26,122.26,2021699998.0
2007-07-17 17:06:00,122.25,122.26,122.25,122.26,2021699998.0
2007-07-17 17:07:00,122.25,122.26,122.25,122.26,2021699998.0
2007-07-17 17:08:00,122.27,122.29,122.26,122.28,2021699998.0
2007-07-17 17:09:00,122.29,122.32,122.29,122.31,2021699998.0
2007-07-17 17:10:00,122.32,122.33,122.31,122.33,2021699998.0
2007-07-17 17:11:00,122.32,122.32,122.29,122.3,2021699998.0
2007-07-17 17:12:00,122.285,122.3,122.285,122.29,2021699998.0
2007-07-17 17:13:00,122.28,122.29,122.27,122.27,1605699985.0
2007-07-17 17:14:00,122.26,122.27,122.25,122.25,1605699985.0
2007-07-17 17:15:00,122.26,122.27,122.25,122.26,1605699985.0
2007-07-17 17:16:00,122.25,122.25,122.23,122.24,1605699985.0
2007-07-17 17:17:00,122.23,122.26,122.23,122.26,1605699985.0
2007-07-17 17:18:00,122.25,122.25,122.24,122.24,1605699985.0
2007-07-17 17:19:00,122.23,122.26,122.23,122.25,1605699985.0
2007-07-17 17:20:00,122.26,122.29,122.26,122.29,1605699985.0
2007-07-17 17:21:00,122.28,122.29,122.27,122.29,1605699985.0
2007-07-17 17:22:00,122.28,122.3,122.28,122.29,1605699985.0
2007-07-17 17:23:00,122.31,122.31,122.3,122.3,1605699985.0
2007-07-17 17:24:00,122.31,122.31,122.3,122.31,1605699985.0
2007-07-17 17:25:00,122.3,122.31,122.29,122.3,1605699985.0
2007-07-17 17:26:00,122.31,122.34,122.3,122.34,1605699985.0
2007-07-17 17:27:00,122.34,122.34,122.31,122.32,1605699985.0
2007-07-17 17:28:00,122.32,122.33,122.31,122.32,1642800000.0
2007-07-17 17:29:00,122.31,122.32,122.31,122.31,1642800000.0
2007-07-17 17:30:00,122.32,122.33,122.315,122.33,1642800000.0
2007-07-17 17:31:00,122.33,122.33,122.31,122.31,1730100000.0
2007-07-17 17:32:00,122.32,122.33,122.31,122.33,1730100000.0
2007-07-17 17:33:00,122.35,122.36,122.33,122.36,1730100000.0
2007-07-17 17:34:00,122.35,122.35,122.34,122.34,1730100000.0
2007-07-17 17:35:00,122.35,122.35,122.335,122.345,1730100000.0
2007-07-17 17:36:00,122.35,122.35,122.33,122.33,1535699983.0
2007-07-17 17:37:00,122.34,122.34,122.32,122.32,1535699983.0
2007-07-17 17:38:00,122.31,122.34,122.31,122.34,1535699983.0
2007-07-17 17:39:00,122.34,122.34,122.33,122.34,1535699983.0
2007-07-17 17:40:00,122.33,122.34,122.33,122.34,1860099928.0
2007-07-17 17:41:00,122.35,122.36,122.35,122.36,1860099928.0
2007-07-17 17:42:00,122.37,122.37,122.36,122.36,1860099928.0
2007-07-17 17:43:00,122.35,122.37,122.35,122.37,1860099928.0
2007-07-17 17:44:00,122.38,122.39,122.37,122.38,1860099928.0
2007-07-17 17:45:00,122.37,122.37,122.37,122.37,1860099928.0
2007-07-17 17:46:00,122.36,122.38,122.36,122.37,1860099928.0
2007-07-17 17:47:00,122.36,122.37,122.36,122.36,1860099928.0
2007-07-17 17:48:00,122.365,122.37,122.36,122.36,1860099928.0
2007-07-17 17:49:00,122.35,122.36,122.34,122.34,1559000009.0
2007-07-17 17:50:00,122.36,122.36,122.34,122.36,1559000009.0
2007-07-17 17:51:00,122.35,122.36,122.34,122.34,1559000009.0
2007-07-17 17:52:00,122.35,122.36,122.34,122.36,1559000009.0
2007-07-17 17:53:00,122.37,122.37,122.36,122.37,1559000009.0
2007-07-17 17:54:00,122.36,122.38,122.36,122.38,1559000009.0
2007-07-17 17:55:00,122.375,122.38,122.365,122.37,1559000009.0
2007-07-17 17:56:00,122.38,122.38,122.36,122.37,824499995.0
2007-07-17 17:57:00,122.36,122.38,122.36,122.38,824499995.0
2007-07-17 17:58:00,122.37,122.37,122.35,122.35,824499995.0
2007-07-17 17:59:00,122.36,122.37,122.35,122.36,824499995.0
2007-07-17 18:00:00,122.37,122.38,122.37,122.37,824499995.0
2007-07-17 18:01:00,122.38,122.38,122.37,122.38,824499995.0
2007-07-17 18:02:00,122.37,122.38,122.37,122.37,824499995.0
2007-07-17 18:03:00,122.37,122.37,122.37,122.37,824499995.0
2007-07-17 18:04:00,122.36,122.38,122.36,122.38,641700011.0
2007-07-17 18:05:00,122.37,122.38,122.37,122.37,641700011.0
2007-07-17 18:06:00,122.37,122.38,122.37,122.38,641700011.0
2007-07-17 18:07:00,122.37,122.38,122.365,122.37,1171000006.0
2007-07-17 18:08:00,122.37,122.38,122.37,122.38,760599980.0
2007-07-17 18:09:00,122.37,122.38,122.37,122.37,938400009.0
2007-07-17 18:10:00,122.37,122.37,122.35,122.36,1910600016.0
2007-07-17 18:11:00,122.36,122.38,122.34,122.38,1631099995.0
2007-07-17 18:12:00,122.37,122.38,122.37,122.38,1631099995.0
2007-07-17 18:13:00,122.37,122.37,122.36,122.37,1631099995.0
2007-07-17 18:14:00,122.38,122.38,122.36,122.37,1631099995.0
2007-07-17 18:15:00,122.36,122.37,122.36,122.36,1631099995.0
2007-07-17 18:16:00,122.35,122.35,122.34,122.34,1631099995.0
2007-07-17 18:18:00,122.35,122.35,122.34,122.34,1631099995.0
2007-07-17 18:19:00,122.35,122.36,122.35,122.36,1899000012.0
2007-07-17 18:20:00,122.35,122.36,122.34,122.34,1899000012.0
2007-07-17 18:21:00,122.34,122.34,122.325,122.33,1899000012.0
2007-07-17 18:22:00,122.34,122.34,122.33,122.33,2136200036.0
2007-07-17 18:23:00,122.34,122.35,122.33,122.34,2136200036.0
2007-07-17 18:24:00,122.33,122.34,122.31,122.31,1240700011.0
2007-07-17 18:25:00,122.32,122.33,122.31,122.33,1240700011.0
2007-07-17 18:26:00,122.34,122.35,122.33,122.34,1240700011.0
2007-07-17 18:27:00,122.35,122.35,122.34,122.35,1240700011.0
2007-07-17 18:28:00,122.35,122.35,122.33,122.33,879900014.0
2007-07-17 18:29:00,122.34,122.34,122.33,122.33,619699993.0
2007-07-17 18:30:00,122.32,122.32,122.31,122.32,619699993.0
2007-07-17 18:31:00,122.33,122.34,122.32,122.34,619699993.0
2007-07-17 18:32:00,122.33,122.34,122.33,122.33,619699993.0
2007-07-17 18:33:00,122.34,122.34,122.325,122.325,619699993.0
2007-07-17 18:34:00,122.33,122.34,122.32,122.33,1220399992.0
2007-07-17 18:35:00,122.33,122.33,122.315,122.32,1366399989.0
2007-07-17 18:36:00,122.31,122.31,122.3,122.31,862899990.0
2007-07-17 18:37:00,122.3,122.31,122.3,122.3,862899990.0
2007-07-17 18:38:00,122.29,122.29,122.28,122.29,862899990.0
2007-07-17 18:39:00,122.285,122.3,122.285,122.29,862899990.0
2007-07-17 18:40:00,122.3,122.31,122.3,122.31,989199995.0
2007-07-17 18:41:00,122.32,122.34,122.32,122.32,989199995.0
2007-07-17 18:42:00,122.32,122.32,122.305,122.32,989199995.0
2007-07-17 18:43:00,122.32,122.32,122.315,122.32,695199997.0
2007-07-17 18:44:00,122.32,122.33,122.32,122.32,310399998.0
2007-07-17 18:45:00,122.32,122.32,122.32,122.32,814199995.0
2007-07-17 18:46:00,122.32,122.32,122.32,122.32,161300005.0
2007-07-17 18:47:00,122.32,122.32,122.305,122.32,1041500003.0
2007-07-17 18:48:00,122.32,122.32,122.31,122.32,494999997.0
2007-07-17 18:49:00,122.32,122.32,122.32,122.32,1019999997.0
2007-07-17 18:50:00,122.32,122.32,122.31,122.32,678799992.0
2007-07-17 18:51:00,122.315,122.33,122.315,122.315,1584199996.0
2007-07-17 18:52:00,122.32,122.33,122.32,122.33,667100006.0
2007-07-17 18:53:00,122.34,122.34,122.33,122.33,897100003.0
2007-07-17 18:54:00,122.33,122.34,122.33,122.34,897100003.0
2007-07-17 18:55:00,122.34,122.34,122.34,122.34,12800000.0
2007-07-17 18:56:00,122.34,122.34,122.34,122.34,8800000.0
2007-07-17 18:57:00,122.335,122.335,122.33,122.33,526700004.0
2007-07-17 18:58:00,122.33,122.34,122.315,122.325,2128000006.0
2007-07-17 18:59:00,122.325,122.33,122.31,122.32,1642399999.0
2007-07-17 19:00:00,122.3,122.31,122.28,122.28,1826299982.0
2007-07-17 19:01:00,122.27,122.34,122.27,122.34,1826299982.0
2007-07-17 19:02:00,122.34,122.34,122.33,122.33,1826299982.0
2007-07-17 19:03:00,122.33,122.33,122.3,122.31,1696199995.0
2007-07-17 19:04:00,122.3,122.31,122.29,122.31,1696199995.0
2007-07-17 19:05:00,122.32,122.33,122.31,122.32,1696199995.0
2007-07-17 19:06:00,122.31,122.32,122.29,122.31,1696199995.0
2007-07-17 19:07:00,122.32,122.33,122.32,122.33,1696199995.0
2007-07-17 19:08:00,122.34,122.34,122.33,122.34,1696199995.0
2007-07-17 19:09:00,122.32,122.33,122.31,122.32,456499997.0
2007-07-17 19:10:00,122.33,122.34,122.31,122.33,456499997.0
2007-07-17 19:11:00,122.33,122.34,122.33,122.34,456499997.0
2007-07-17 19:12:00,122.34,122.35,122.33,122.33,1899699987.0
2007-07-17 19:13:00,122.31,122.33,122.31,122.32,1621400018.0
2007-07-17 19:14:00,122.33,122.33,122.33,122.33,1621400018.0
2007-07-17 19:15:00,122.33,122.33,122.315,122.33,1621400018.0
2007-07-17 19:16:00,122.33,122.33,122.33,122.33,216000000.0
2007-07-17 19:17:00,122.32,122.33,122.31,122.32,911799998.0
2007-07-17 19:18:00,122.32,122.32,122.305,122.31,1406000009.0
2007-07-17 19:19:00,122.31,122.32,122.31,122.32,1027200010.0
2007-07-17 19:20:00,122.32,122.32,122.31,122.31,594300012.0
2007-07-17 19:21:00,122.31,122.32,122.31,122.31,2101900064.0
2007-07-17 19:22:00,122.31,122.32,122.305,122.32,1864700029.0
2007-07-17 19:23:00,122.32,122.32,122.305,122.32,1828000040.0
2007-07-17 19:24:00,122.33,122.33,122.31,122.33,1293699997.0
2007-07-17 19:25:00,122.32,122.32,122.31,122.31,1293699997.0
2007-07-17 19:26:00,122.3,122.3,122.29,122.29,1293699997.0
2007-07-17 19:27:00,122.29,122.3,122.29,122.29,1293699997.0
2007-07-17 19:28:00,122.29,122.3,122.28,122.28,1893399993.0
2007-07-17 19:29:00,122.27,122.28,122.26,122.27,469600000.0
2007-07-17 19:30:00,122.26,122.27,122.26,122.27,469600000.0
2007-07-17 19:31:00,122.26,122.29,122.26,122.29,469600000.0
2007-07-17 19:32:00,122.28,122.28,122.27,122.27,469600000.0
2007-07-17 19:33:00,122.28,122.28,122.28,122.28,469600000.0
2007-07-17 19:34:00,122.28,122.28,122.28,122.28,227200000.0
2007-07-17 19:35:00,122.28,122.29,122.27,122.29,1126800002.0
2007-07-17 19:36:00,122.28,122.28,122.27,122.27,1582000012.0
2007-07-17 19:37:00,122.28,122.29,122.27,122.29,1582000012.0
2007-07-17 19:38:00,122.28,122.3,122.28,122.29,2135999996.0
2007-07-17 19:39:00,122.3,122.31,122.29,122.31,2135999996.0
2007-07-17 19:40:00,122.32,122.33,122.32,122.33,2135999996.0
2007-07-17 19:41:00,122.31,122.34,122.31,122.33,2135999996.0
2007-07-17 19:42:00,122.34,122.35,122.33,122.34,2135999996.0
2007-07-17 19:43:00,122.35,122.35,122.33,122.34,2135999996.0
2007-07-17 19:44:00,122.34,122.35,122.335,122.34,872900000.0
2007-07-17 19:45:00,122.34,122.34,122.34,122.34,83000000.0
2007-07-17 19:46:00,122.34,122.34,122.315,122.315,1496200030.0
2007-07-17 19:47:00,122.33,122.33,122.32,122.33,826400004.0
2007-07-17 19:48:00,122.34,122.34,122.325,122.33,826400004.0
2007-07-17 19:49:00,122.32,122.33,122.32,122.32,944499997.0
2007-07-17 19:50:00,122.315,122.32,122.315,122.32,944499997.0
2007-07-17 19:51:00,122.32,122.32,122.315,122.32,767800000.0
2007-07-17 19:52:00,122.32,122.34,122.32,122.34,779099996.0
2007-07-17 19:53:00,122.33,122.34,122.33,122.33,1247900013.0
2007-07-17 19:54:00,122.33,122.345,122.33,122.34,1247900013.0
2007-07-17 19:55:00,122.33,122.34,122.33,122.33,965299990.0
2007-07-17 19:56:00,122.33,122.33,122.32,122.33,965299990.0
2007-07-17 19:57:00,122.33,122.33,122.33,122.33,1080400002.0
2007-07-17 19:58:00,122.34,122.34,122.33,122.33,461599990.0
2007-07-17 19:59:00,122.33,122.33,122.325,122.325,461599990.0
2007-07-17 20:00:00,122.33,122.34,122.33,122.33,823400009.0
2007-07-17 20:01:00,122.33,122.35,122.33,122.34,1632700008.0
2007-07-17 20:02:00,122.34,122.35,122.335,122.335,1517999998.0
2007-07-17 20:03:00,122.34,122.34,122.34,122.34,35200000.0
2007-07-17 20:04:00,122.34,122.34,122.34,122.34,51200000.0
2007-07-17 20:05:00,122.34,122.34,122.335,122.34,151400000.0
2007-07-17 20:06:00,122.34,122.34,122.34,122.34,31200000.0
2007-07-17 20:07:00,122.34,122.34,122.34,122.34,52500000.0
2007-07-17 20:08:00,122.34,122.345,122.34,122.34,368500004.0
2007-07-17 20:09:00,122.34,122.34,122.32,122.33,1214900014.0
2007-07-17 20:10:00,122.34,122.34,122.33,122.33,1929100002.0
2007-07-17 20:11:00,122.33,122.36,122.33,122.355,1929100002.0
2007-07-17 20:12:00,122.35,122.37,122.34,122.37,2027599994.0
2007-07-17 20:13:00,122.38,122.4,122.37,122.39,2027599994.0
2007-07-17 20:14:00,122.375,122.38,122.355,122.38,2027599994.0
2007-07-17 20:15:00,122.37,122.38,122.37,122.37,1553300002.0
2007-07-17 20:16:00,122.39,122.4,122.38,122.39,1553300002.0
2007-07-17 20:17:00,122.4,122.4,122.38,122.39,1553300002.0
2007-07-17 20:18:00,122.4,122.4,122.39,122.39,1553300002.0
2007-07-17 20:19:00,122.38,122.39,122.37,122.38,1553300002.0
2007-07-17 20:20:00,122.37,122.39,122.37,122.39,1553300002.0
2007-07-17 20:21:00,122.38,122.39,122.37,122.39,1553300002.0
2007-07-17 20:22:00,122.4,122.4,122.39,122.39,938700000.0
2007-07-17 20:23:00,122.39,122.4,122.39,122.4,938700000.0
2007-07-17 20:24:00,122.38,122.39,122.38,122.39,750799997.0
2007-07-17 20:25:00,122.4,122.41,122.39,122.4,750799997.0
2007-07-17 20:26:00,122.4,122.4,122.395,122.4,750799997.0
2007-07-17 20:27:00,122.395,122.405,122.385,122.395,1169200013.0
2007-07-17 20:28:00,122.39,122.4,122.39,122.39,1677600020.0
2007-07-17 20:29:00,122.38,122.38,122.36,122.36,1677600020.0
2007-07-17 20:30:00,122.37,122.37,122.36,122.37,1677600020.0
2007-07-17 20:31:00,122.38,122.39,122.36,122.38,1677600020.0
2007-07-17 20:32:00,122.37,122.38,122.37,122.38,1677600020.0
2007-07-17 20:33:00,122.38,122.38,122.355,122.355,1677600020.0
2007-07-17 20:34:00,122.355,122.37,122.355,122.37,1750200006.0
2007-07-17 20:35:00,122.36,122.38,122.36,122.36,1619199995.0
2007-07-17 20:36:00,122.36,122.36,122.335,122.34,1619199995.0
2007-07-17 20:37:00,122.34,122.35,122.34,122.35,1448299994.0
2007-07-17 20:38:00,122.35,122.36,122.35,122.35,774100028.0
2007-07-17 20:39:00,122.35,122.35,122.35,122.35,774100028.0
2007-07-17 20:40:00,122.35,122.35,122.35,122.35,160000000.0
2007-07-17 20:41:00,122.35,122.35,122.35,122.35,529599988.0
2007-07-17 20:42:00,122.35,122.35,122.35,122.35,179199996.0
2007-07-17 20:43:00,122.33,122.38,122.33,122.36,1532400039.0
2007-07-17 20:44:00,122.35,122.36,122.35,122.36,1532400039.0
2007-07-17 20:45:00,122.37,122.37,122.36,122.36,1440299997.0
2007-07-17 20:46:00,122.355,122.36,122.355,122.355,1440299997.0
2007-07-17 20:48:00,122.37,122.37,122.36,122.36,324500000.0
2007-07-17 20:49:00,122.37,122.38,122.36,122.37,324500000.0
2007-07-17 20:50:00,122.37,122.37,122.355,122.365,324500000.0
2007-07-17 20:51:00,122.365,122.37,122.355,122.36,1341199995.0
2007-07-17 20:52:00,122.37,122.37,122.36,122.37,36000000.0
2007-07-17 20:53:00,122.37,122.37,122.37,122.37,36000000.0
2007-07-17 20:54:00,122.37,122.37,122.36,122.36,1864599997.0
2007-07-17 20:55:00,122.36,122.37,122.36,122.37,1815600018.0
2007-07-17 20:56:00,122.37,122.38,122.37,122.37,595100018.0
2007-07-17 20:57:00,122.37,122.38,122.37,122.375,931800002.0
2007-07-17 20:58:00,122.37,122.39,122.37,122.38,1027899992.0
2007-07-17 21:00:00,122.38,122.38,122.375,122.38,1027899992.0
2007-07-17 21:02:00,122.38,122.38,122.37,122.37,1541600003.0
2007-07-17 21:03:00,122.38,122.38,122.37,122.37,1047099997.0
2007-07-17 21:04:00,122.38,122.38,122.35,122.36,1878899987.0
2007-07-17 21:05:00,122.36,122.37,122.36,122.37,810300009.0
2007-07-17 21:06:00,122.37,122.37,122.36,122.36,1380800007.0
2007-07-17 21:07:00,122.36,122.36,122.35,122.36,1826800027.0
2007-07-17 21:08:00,122.35,122.36,122.35,122.36,1245000008.0
2007-07-17 21:09:00,122.36,122.36,122.36,122.36,122500003.0
2007-07-17 21:10:00,122.36,122.36,122.36,122.36,94700000.0
2007-07-17 21:11:00,122.36,122.37,122.36,122.37,112799999.0
2007-07-17 21:12:00,122.36,122.37,122.36,122.37,926400004.0
2007-07-17 21:13:00,122.37,122.37,122.37,122.37,363300016.0
2007-07-17 21:14:00,122.37,122.37,122.37,122.37,1157100058.0
2007-07-17 21:15:00,122.37,122.37,122.365,122.37,598200006.0
2007-07-17 21:16:00,122.37,122.37,122.365,122.365,259500010.0
2007-07-17 21:17:00,122.37,122.37,122.37,122.37,965400034.0
2007-07-17 21:18:00,122.37,122.37,122.365,122.37,1380200028.0
2007-07-17 21:19:00,122.365,122.37,122.355,122.36,1821500006.0
2007-07-17 21:20:00,122.355,122.36,122.355,122.36,835899992.0
2007-07-17 21:21:00,122.36,122.36,122.355,122.36,697999983.0
2007-07-17 21:22:00,122.36,122.36,122.355,122.355,462400000.0
2007-07-17 21:23:00,122.35,122.36,122.34,122.34,1959800000.0
2007-07-17 21:24:00,122.35,122.37,122.35,122.37,1959800000.0
2007-07-17 21:25:00,122.37,122.38,122.35,122.38,1732999999.0
2007-07-17 21:26:00,122.38,122.38,122.36,122.36,1130799990.0
2007-07-17 21:27:00,122.36,122.37,122.36,122.37,1133099985.0
2007-07-17 21:28:00,122.37,122.37,122.35,122.36,2000800000.0
2007-07-17 21:29:00,122.36,122.36,122.36,122.36,1065599968.0
2007-07-17 21:30:00,122.36,122.36,122.36,122.36,798499990.0
2007-07-17 21:31:00,122.36,122.37,122.36,122.37,466799992.0
2007-07-17 21:32:00,122.37,122.37,122.37,122.37,12000000.0
2007-07-17 21:33:00,122.37,122.37,122.37,122.37,20000000.0
2007-07-17 21:34:00,122.37,122.37,122.36,122.36,1067700005.0
2007-07-17 21:35:00,122.34,122.34,122.33,122.33,963300008.0
2007-07-17 21:36:00,122.33,122.34,122.33,122.34,963300008.0
2007-07-17 21:37:00,122.33,122.34,122.33,122.34,1442299973.0
2007-07-17 21:38:00,122.34,122.34,122.33,122.33,1347199997.0
2007-07-17 21:39:00,122.33,122.33,122.33,122.33,88599998.0
2007-07-17 21:40:00,122.33,122.33,122.32,122.32,745300012.0
2007-07-17 21:41:00,122.31,122.31,122.3,122.31,1013600004.0
2007-07-17 21:42:00,122.3,122.31,122.3,122.3,1013600004.0
2007-07-17 21:43:00,122.3,122.31,122.295,122.3,1013600004.0
2007-07-17 21:44:00,122.31,122.31,122.3,122.31,883800007.0
2007-07-17 21:45:00,122.3,122.31,122.3,122.31,583000020.0
2007-07-17 21:46:00,122.31,122.31,122.31,122.31,583000020.0
2007-07-17 21:47:00,122.31,122.31,122.31,122.31,353799994.0
2007-07-17 21:48:00,122.31,122.32,122.3,122.31,1626400012.0
2007-07-17 21:49:00,122.32,122.32,122.31,122.32,880800002.0
2007-07-17 21:50:00,122.33,122.33,122.31,122.31,1549400018.0
2007-07-17 21:51:00,122.3,122.31,122.3,122.31,1549400018.0
2007-07-17 21:52:00,122.3,122.31,122.3,122.31,1549400018.0
2007-07-17 21:53:00,122.32,122.32,122.31,122.32,1549400018.0
2007-07-17 21:54:00,122.31,122.32,122.31,122.31,794500026.0
2007-07-17 21:55:00,122.31,122.31,122.31,122.31,95800004.0
2007-07-17 21:56:00,122.31,122.31,122.3,122.3,193000000.0
2007-07-17 21:57:00,122.31,122.31,122.31,122.31,642800024.0
2007-07-17 21:58:00,122.31,122.33,122.31,122.32,2141799999.0
2007-07-17 21:59:00,122.32,122.32,122.3,122.3,1106000004.0
2007-07-17 22:00:00,122.31,122.32,122.31,122.31,284800000.0
2007-07-17 22:01:00,122.32,122.32,122.31,122.32,870900014.0
2007-07-17 22:02:00,122.315,122.33,122.315,122.33,870900014.0
2007-07-17 22:03:00,122.32,122.33,122.32,122.33,460099998.0
2007-07-17 22:04:00,122.33,122.33,122.32,122.33,974499980.0
2007-07-17 22:05:00,122.33,122.33,122.33,122.33,224900000.0
2007-07-17 22:06:00,122.33,122.33,122.33,122.33,279299992.0
2007-07-17 22:07:00,122.33,122.36,122.33,122.36,555900000.0
2007-07-17 22:08:00,122.36,122.36,122.35,122.35,1299799991.0
2007-07-17 22:09:00,122.35,122.35,122.35,122.35,1853300001.0
2007-07-17 22:10:00,122.34,122.35,122.33,122.35,607899987.0
2007-07-17 22:11:00,122.36,122.36,122.35,122.35,607899987.0
2007-07-17 22:12:00,122.36,122.36,122.35,122.36,183400000.0
2007-07-17 22:13:00,122.36,122.36,122.345,122.345,456900000.0
2007-07-17 22:14:00,122.35,122.35,122.35,122.35,481100013.0
2007-07-17 22:15:00,122.35,122.36,122.35,122.36,388699996.0
2007-07-17 22:16:00,122.36,122.36,122.35,122.35,280000005.0
2007-07-17 22:17:00,122.35,122.36,122.35,122.35,897699985.0
2007-07-17 22:18:00,122.35,122.35,122.345,122.345,538799994.0
2007-07-17 22:19:00,122.35,122.36,122.345,122.36,1141199988.0
2007-07-17 22:20:00,122.36,122.36,122.34,122.35,805699997.0
2007-07-17 22:21:00,122.35,122.36,122.35,122.36,1199899988.0
2007-07-17 22:22:00,122.35,122.36,122.34,122.36,2070399968.0
2007-07-17 22:23:00,122.36,122.36,122.36,122.36,561800011.0
2007-07-17 22:24:00,122.36,122.36,122.34,122.35,1093100002.0
2007-07-17 22:25:00,122.36,122.36,122.33,122.34,1466499975.0
2007-07-17 22:26:00,122.35,122.35,122.33,122.33,619799997.0
2007-07-17 22:27:00,122.34,122.34,122.34,122.34,647799974.0
2007-07-17 22:28:00,122.35,122.35,122.35,122.35,236200002.0
2007-07-17 22:29:00,122.35,122.35,122.35,122.35,200000000.0
2007-07-17 22:30:00,122.35,122.35,122.34,122.34,372799984.0
2007-07-17 22:31:00,122.34,122.34,122.34,122.34,113599998.0
2007-07-17 22:32:00,122.34,122.35,122.34,122.35,398399997.0
2007-07-17 22:33:00,122.35,122.35,122.34,122.34,749399998.0
2007-07-17 22:34:00,122.35,122.35,122.33,122.34,390399994.0
2007-07-17 22:35:00,122.34,122.34,122.34,122.34,259199996.0
2007-07-17 22:36:00,122.34,122.34,122.34,122.34,53799998.0
2007-07-17 22:37:00,122.34,122.35,122.335,122.35,1525899992.0
2007-07-17 22:38:00,122.35,122.35,122.34,122.34,1443499966.0
2007-07-17 22:39:00,122.34,122.36,122.33,122.35,1972200004.0
2007-07-17 22:40:00,122.35,122.36,122.34,122.34,1112399984.0
2007-07-17 22:41:00,122.34,122.36,122.34,122.36,1463499982.0
2007-07-17 22:42:00,122.36,122.36,122.34,122.35,588499997.0
2007-07-17 22:43:00,122.35,122.35,122.34,122.35,436500006.0
2007-07-17 22:44:00,122.34,122.34,122.33,122.34,1092700010.0
2007-07-17 22:45:00,122.34,122.34,122.33,122.34,1380299990.0
2007-07-17 22:46:00,122.34,122.35,122.335,122.335,213199998.0
2007-07-17 22:48:00,122.34,122.35,122.33,122.34,1475000026.0
2007-07-17 22:49:00,122.34,122.34,122.34,122.34,163199996.0
2007-07-17 22:50:00,122.34,122.34,122.34,122.34,740500000.0
2007-07-17 22:51:00,122.34,122.34,122.34,122.34,144699996.0
2007-07-17 22:52:00,122.34,122.34,122.34,122.34,19200000.0
2007-07-17 22:53:00,122.33,122.33,122.32,122.32,931800014.0
2007-07-17 22:54:00,122.32,122.33,122.315,122.32,326900003.0
2007-07-17 22:55:00,122.33,122.34,122.32,122.32,1944799975.0
2007-07-17 22:56:00,122.32,122.34,122.315,122.315,1944799975.0
2007-07-17 22:57:00,122.32,122.34,122.31,122.32,1733099991.0
2007-07-17 22:58:00,122.31,122.33,122.31,122.32,1733099991.0
2007-07-17 22:59:00,122.32,122.33,122.31,122.32,1733099991.0
2007-07-17 23:00:00,122.32,122.33,122.32,122.33,638600013.0
2007-07-17 23:01:00,122.33,122.33,122.29,122.32,281000005.0
2007-07-17 23:02:00,122.32,122.32,122.3,122.3,577500014.0
2007-07-17 23:03:00,122.3,122.3,122.27,122.28,352500008.0
2007-07-17 23:04:00,122.28,122.3,122.28,122.28,1002800017.0
2007-07-17 23:05:00,122.28,122.28,122.25,122.28,2010600029.0
2007-07-17 23:06:00,122.29,122.29,122.27,122.27,1347700037.0
2007-07-17 23:07:00,122.27,122.27,122.25,122.25,1347700037.0
2007-07-17 23:08:00,122.25,122.27,122.25,122.26,808600007.0
2007-07-17 23:09:00,122.26,122.28,122.25,122.28,1098800026.0
2007-07-17 23:10:00,122.28,122.28,122.27,122.27,622000014.0
2007-07-17 23:11:00,122.27,122.28,122.265,122.27,1053700018.0
2007-07-17 23:12:00,122.28,122.28,122.28,122.28,92600000.0
2007-07-17 23:13:00,122.28,122.28,122.27,122.27,291500010.0
2007-07-17 23:14:00,122.27,122.27,122.27,122.27,107700006.0
2007-07-17 23:15:00,122.27,122.27,122.27,122.27,239900000.0
2007-07-17 23:16:00,122.26,122.27,122.26,122.26,1067300016.0
2007-07-17 23:17:00,122.27,122.27,122.24,122.26,1067300016.0
2007-07-17 23:18:00,122.26,122.27,122.26,122.26,389600000.0
2007-07-17 23:19:00,122.26,122.26,122.24,122.25,1514599988.0
2007-07-17 23:20:00,122.25,122.25,122.24,122.24,1174499989.0
2007-07-17 23:21:00,122.24,122.25,122.23,122.24,617399999.0
2007-07-17 23:22:00,122.24,122.24,122.23,122.23,163099998.0
2007-07-17 23:23:00,122.23,122.24,122.21,122.22,543599998.0
2007-07-17 23:24:00,122.21,122.22,122.2,122.2,374099998.0
2007-07-17 23:25:00,122.2,122.21,122.18,122.18,743200001.0
2007-07-17 23:26:00,122.18,122.2,122.18,122.19,743200001.0
2007-07-17 23:27:00,122.19,122.2,122.19,122.19,583500003.0
2007-07-17 23:28:00,122.19,122.2,122.17,122.19,1109499981.0
2007-07-17 23:29:00,122.2,122.2,122.16,122.17,1718400024.0
2007-07-17 23:30:00,122.16,122.19,122.16,122.19,1718400024.0
2007-07-17 23:31:00,122.19,122.2,122.17,122.19,1718400024.0
2007-07-17 23:32:00,122.19,122.2,122.18,122.19,1589600011.0
2007-07-17 23:33:00,122.18,122.19,122.16,122.17,2013700030.0
2007-07-17 23:34:00,122.16,122.18,122.15,122.17,514600007.0
2007-07-17 23:35:00,122.165,122.18,122.165,122.18,514600007.0
2007-07-17 23:36:00,122.18,122.18,122.17,122.17,173399999.0
2007-07-17 23:37:00,122.18,122.18,122.17,122.18,610300004.0
2007-07-17 23:38:00,122.18,122.2,122.18,122.2,1182000002.0
2007-07-17 23:39:00,122.22,122.25,122.22,122.24,2011800013.0
2007-07-17 23:40:00,122.235,122.26,122.23,122.26,2011800013.0
2007-07-17 23:41:00,122.26,122.26,122.24,122.24,1872700005.0
2007-07-17 23:42:00,122.23,122.235,122.185,122.185,2124100029.0
2007-07-17 23:43:00,122.2,122.21,122.16,122.18,412300001.0
2007-07-17 23:44:00,122.175,122.19,122.175,122.19,412300001.0
2007-07-17 23:45:00,122.2,122.21,122.19,122.19,1871699996.0
2007-07-17 23:46:00,122.2,122.2,122.17,122.18,1871699996.0
2007-07-17 23:47:00,122.17,122.18,122.17,122.18,2127700014.0
2007-07-17 23:48:00,122.18,122.18,122.16,122.18,2127700014.0
2007-07-17 23:49:00,122.175,122.18,122.17,122.18,508300006.0
2007-07-17 23:50:00,122.18,122.19,122.16,122.185,1567500012.0
2007-07-17 23:51:00,122.19,122.19,122.16,122.16,639499993.0
2007-07-17 23:52:00,122.17,122.18,122.17,122.18,832200010.0
2007-07-17 23:53:00,122.18,122.18,122.165,122.17,316400000.0
2007-07-17 23:54:00,122.18,122.19,122.17,122.18,1861199998.0
2007-07-17 23:55:00,122.17,122.19,122.16,122.19,1861199998.0
2007-07-17 23:56:00,122.19,122.19,122.18,122.18,495100013.0
2007-07-17 23:57:00,122.19,122.2,122.18,122.19,666600003.0
2007-07-17 23:58:00,122.19,122.19,122.18,122.19,1150800023.0
2007-07-17 23:59:00,122.19,122.2,122.17,122.17,769700003.0
2007-07-18 00:00:00,122.21,122.21,122.16,122.16,1096299997.0
2007-07-18 00:01:00,122.18,122.18,122.17,122.17,1096299997.0
2007-07-18 00:02:00,122.17,122.17,122.16,122.17,2041100007.0
2007-07-18 00:04:00,122.17,122.17,122.15,122.15,266300000.0
2007-07-18 00:05:00,122.15,122.16,122.145,122.16,562000007.0
2007-07-18 00:06:00,122.16,122.16,122.15,122.15,1585300027.0
2007-07-18 00:07:00,122.16,122.16,122.16,122.16,60000000.0
2007-07-18 00:08:00,122.16,122.16,122.13,122.14,1443900008.0
2007-07-18 00:09:00,122.14,122.14,122.12,122.13,1730700000.0
2007-07-18 00:10:00,122.13,122.15,122.13,122.13,1818800016.0
2007-07-18 00:11:00,122.13,122.14,122.13,122.13,1058999986.0
2007-07-18 00:12:00,122.14,122.14,122.12,122.12,1055500011.0
2007-07-18 00:13:00,122.12,122.13,122.11,122.13,1457799994.0
2007-07-18 00:14:00,122.13,122.13,122.1,122.1,1965699992.0
2007-07-18 00:15:00,122.11,122.11,122.1,122.11,1261699984.0
2007-07-18 00:16:00,122.11,122.11,122.11,122.11,123999998.0
2007-07-18 00:17:00,122.11,122.12,122.1,122.12,1545800006.0
2007-07-18 00:18:00,122.11,122.13,122.11,122.11,1545800006.0
2007-07-18 00:19:00,122.12,122.12,122.1,122.11,1545800006.0
2007-07-18 00:20:00,122.11,122.12,122.105,122.11,1019099999.0
2007-07-18 00:21:00,122.11,122.13,122.11,122.11,1702699979.0
2007-07-18 00:22:00,122.11,122.11,122.095,122.11,1676900008.0
2007-07-18 00:23:00,122.11,122.12,122.11,122.11,763700001.0
2007-07-18 00:24:00,122.11,122.12,122.1,122.1,1082400002.0
2007-07-18 00:25:00,122.11,122.11,122.1,122.11,883199998.0
2007-07-18 00:26:00,122.11,122.11,122.1,122.11,849399972.0
2007-07-18 00:28:00,122.08,122.1,122.06,122.06,755299989.0
2007-07-18 00:29:00,122.07,122.08,122.07,122.08,755299989.0
2007-07-18 00:30:00,122.08,122.08,122.06,122.08,1244900017.0
2007-07-18 00:31:00,122.08,122.09,122.07,122.08,1362299990.0
2007-07-18 00:32:00,122.07,122.08,122.05,122.05,1962599981.0
2007-07-18 00:33:00,122.05,122.07,122.04,122.05,1962599981.0
2007-07-18 00:34:00,122.04,122.06,122.04,122.05,1404099984.0
2007-07-18 00:35:00,122.06,122.07,122.05,122.06,1404099984.0
2007-07-18 00:36:00,122.06,122.08,122.06,122.08,1371899986.0
2007-07-18 00:37:00,122.07,122.08,122.06,122.06,1615899986.0
2007-07-18 00:38:00,122.07,122.07,122.04,122.05,1615899986.0
2007-07-18 00:39:00,122.05,122.05,122.04,122.04,639400003.0
2007-07-18 00:40:00,122.03,122.03,121.99,121.99,1759900008.0
2007-07-18 00:41:00,122.0,122.01,121.99,121.99,1759900008.0
2007-07-18 00:42:00,122.0,122.03,121.99,122.02,1759900008.0
2007-07-18 00:43:00,122.02,122.02,122.01,122.01,1759900008.0
2007-07-18 00:44:00,122.02,122.02,121.98,121.99,1654499990.0
2007-07-18 00:45:00,122.0,122.01,121.98,122.0,1654499990.0
2007-07-18 00:46:00,122.0,122.01,121.99,122.01,1654499990.0
2007-07-18 00:47:00,122.01,122.04,122.005,122.04,2131499985.0
2007-07-18 00:48:00,122.04,122.04,122.03,122.04,1265699990.0
2007-07-18 00:49:00,122.04,122.05,122.03,122.03,1694600021.0
2007-07-18 00:50:00,122.03,122.05,122.02,122.02,1233200001.0
2007-07-18 00:51:00,122.02,122.02,122.0,122.02,1396300003.0
2007-07-18 00:52:00,122.02,122.02,122.0,122.0,1478099998.0
2007-07-18 00:53:00,122.01,122.01,121.99,122.0,564899994.0
2007-07-18 00:54:00,122.0,122.01,121.99,121.99,564899994.0
2007-07-18 00:55:00,121.99,122.0,121.99,122.0,285199998.0
2007-07-18 00:56:00,121.99,122.0,121.98,122.0,726099996.0
2007-07-18 00:57:00,122.01,122.01,121.995,122.01,727000007.0
2007-07-18 00:58:00,122.01,122.01,122.01,122.01,263299997.0
2007-07-18 00:59:00,122.01,122.01,122.005,122.01,286199998.0
2007-07-18 01:00:00,122.01,122.02,122.005,122.02,134700000.0
2007-07-18 01:01:00,122.02,122.04,122.01,122.03,1540899983.0
2007-07-18 01:02:00,122.04,122.07,122.03,122.06,619200011.0
2007-07-18 01:03:00,122.07,122.08,122.07,122.07,619200011.0
2007-07-18 01:04:00,122.07,122.08,122.05,122.05,841299997.0
2007-07-18 01:05:00,122.05,122.06,122.05,122.06,596499994.0
2007-07-18 01:06:00,122.05,122.05,122.02,122.03,541099996.0
2007-07-18 01:07:00,122.02,122.05,122.02,122.04,541099996.0
2007-07-18 01:08:00,122.05,122.05,122.03,122.05,541099996.0
2007-07-18 01:09:00,122.05,122.05,122.03,122.04,1197200006.0
2007-07-18 01:10:00,122.03,122.04,122.03,122.03,1504099991.0
2007-07-18 01:11:00,122.04,122.05,122.03,122.05,1504099991.0
2007-07-18 01:12:00,122.05,122.06,122.05,122.05,502599997.0
2007-07-18 01:13:00,122.05,122.05,122.03,122.04,2119400002.0
2007-07-18 01:14:00,122.05,122.06,122.04,122.04,730299993.0
2007-07-18 01:15:00,122.04,122.05,122.04,122.05,730299993.0
2007-07-18 01:16:00,122.05,122.05,122.04,122.04,601700003.0
2007-07-18 01:17:00,122.05,122.06,122.05,122.05,475700005.0
2007-07-18 01:18:00,122.05,122.06,122.05,122.06,475700005.0
2007-07-18 01:19:00,122.06,122.06,122.035,122.05,2099099982.0
2007-07-18 01:20:00,122.05,122.06,122.05,122.06,376399999.0
2007-07-18 01:21:00,122.05,122.05,122.04,122.04,1188800000.0
2007-07-18 01:22:00,122.04,122.05,122.04,122.04,1188800000.0
2007-07-18 01:23:00,122.04,122.05,122.04,122.05,184699999.0
2007-07-18 01:24:00,122.06,122.07,122.05,122.07,622599999.0
2007-07-18 01:25:00,122.07,122.07,122.05,122.06,1024300001.0
2007-07-18 01:26:00,122.06,122.06,122.05,122.05,546499996.0
2007-07-18 01:27:00,122.06,122.06,122.04,122.05,2071099991.0
2007-07-18 01:28:00,122.05,122.05,122.04,122.05,2071099991.0
2007-07-18 01:29:00,122.05,122.05,122.05,122.05,64000000.0
2007-07-18 01:30:00,122.06,122.06,122.04,122.04,1826900038.0
2007-07-18 01:31:00,122.04,122.05,122.04,122.04,1826900038.0
2007-07-18 01:32:00,122.04,122.04,122.04,122.04,1807300034.0
2007-07-18 01:33:00,122.05,122.06,122.04,122.05,1456000026.0
2007-07-18 01:34:00,122.05,122.06,122.05,122.06,1030200002.0
2007-07-18 01:35:00,122.05,122.06,122.02,122.02,1030200002.0
2007-07-18 01:36:00,122.03,122.04,122.03,122.03,1030200002.0
2007-07-18 01:37:00,122.04,122.04,122.03,122.04,1030200002.0
2007-07-18 01:38:00,122.03,122.04,122.02,122.03,1030200002.0
2007-07-18 01:39:00,122.03,122.03,122.02,122.02,1030200002.0
2007-07-18 01:40:00,122.03,122.03,122.02,122.02,1628499962.0
2007-07-18 01:41:00,122.02,122.04,122.02,122.03,1798199997.0
2007-07-18 01:42:00,122.02,122.03,122.02,122.03,1573700015.0
2007-07-18 01:43:00,122.03,122.04,122.03,122.03,2065700016.0
2007-07-18 01:44:00,122.04,122.055,122.03,122.04,1916499995.0
2007-07-18 01:45:00,122.04,122.05,122.03,122.03,1792700036.0
2007-07-18 01:46:00,122.04,122.04,122.03,122.03,1572099990.0
2007-07-18 01:47:00,122.04,122.05,122.02,122.03,1463100012.0
2007-07-18 01:48:00,122.04,122.05,122.04,122.05,1463100012.0
2007-07-18 01:49:00,122.06,122.07,122.04,122.07,1463100012.0
2007-07-18 01:50:00,122.08,122.09,122.07,122.09,1463100012.0
2007-07-18 01:51:00,122.1,122.11,122.09,122.09,1463100012.0
2007-07-18 01:52:00,122.08,122.11,122.08,122.11,1463100012.0
2007-07-18 01:53:00,122.11,122.13,122.1,122.125,1463100012.0
2007-07-18 01:54:00,122.12,122.13,122.11,122.12,1636599998.0
2007-07-18 01:55:00,122.13,122.13,122.12,122.12,1636599998.0
2007-07-18 01:56:00,122.11,122.12,122.11,122.11,1636599998.0
2007-07-18 01:57:00,122.105,122.11,122.09,122.09,1636599998.0
2007-07-18 01:58:00,122.09,122.11,122.09,122.09,1710800003.0
2007-07-18 01:59:00,122.09,122.09,122.08,122.085,1762600022.0
2007-07-18 02:00:00,122.08,122.09,122.08,122.08,939500010.0
2007-07-18 02:01:00,122.07,122.08,122.03,122.04,939500010.0
2007-07-18 02:02:00,122.035,122.04,122.03,122.04,939500010.0
2007-07-18 02:03:00,122.04,122.06,122.04,122.05,1053299999.0
2007-07-18 02:04:00,122.05,122.06,122.05,122.06,520100011.0
2007-07-18 02:05:00,122.06,122.07,122.06,122.06,140600000.0
2007-07-18 02:06:00,122.06,122.07,122.05,122.06,1733600015.0
2007-07-18 02:07:00,122.05,122.06,122.01,122.01,1249099998.0
2007-07-18 02:08:00,122.0,122.02,122.0,122.02,1249099998.0
2007-07-18 02:09:00,122.01,122.01,122.0,122.0,1249099998.0
2007-07-18 02:10:00,121.99,121.99,121.95,121.97,1249099998.0
2007-07-18 02:11:00,121.96,121.97,121.93,121.96,1249099998.0
2007-07-18 02:12:00,121.97,121.98,121.97,121.98,1249099998.0
2007-07-18 02:13:00,121.99,121.99,121.96,121.98,1249099998.0
2007-07-18 02:14:00,121.99,121.99,121.95,121.97,1249099998.0
2007-07-18 02:15:00,121.96,121.97,121.96,121.97,1249099998.0
2007-07-18 02:16:00,121.96,121.97,121.91,121.91,1249099998.0
2007-07-18 02:17:00,121.92,121.93,121.9,121.91,1249099998.0
2007-07-18 02:18:00,121.92,121.96,121.92,121.95,1249099998.0
2007-07-18 02:19:00,121.94,121.95,121.94,121.95,1249099998.0
2007-07-18 02:20:00,121.95,121.95,121.92,121.93,1249099998.0
2007-07-18 02:21:00,121.92,121.93,121.9,121.91,2072400019.0
2007-07-18 02:22:00,121.9,121.92,121.89,121.9,2072400019.0
2007-07-18 02:23:00,121.91,121.92,121.9,121.91,2072400019.0
2007-07-18 02:24:00,121.9,121.92,121.9,121.91,2072400019.0
2007-07-18 02:25:00,121.92,121.92,121.88,121.91,2072400019.0
2007-07-18 02:26:00,121.92,121.92,121.9,121.9,2072400019.0
2007-07-18 02:27:00,121.89,121.91,121.88,121.9,2072400019.0
2007-07-18 02:28:00,121.91,121.92,121.9,121.92,2072400019.0
2007-07-18 02:29:00,121.94,121.95,121.92,121.93,2072400019.0
2007-07-18 02:30:00,121.92,121.92,121.92,121.92,2072400019.0
2007-07-18 02:31:00,121.91,121.93,121.91,121.92,2072400019.0
2007-07-18 02:32:00,121.93,121.93,121.91,121.91,2072400019.0
2007-07-18 02:33:00,121.91,121.91,121.9,121.9,2094600043.0
2007-07-18 02:34:00,121.89,121.89,121.88,121.89,2094600043.0
2007-07-18 02:35:00,121.89,121.9,121.88,121.89,2094600043.0
2007-07-18 02:36:00,121.89,121.89,121.88,121.89,1564300032.0
2007-07-18 02:37:00,121.9,121.9,121.89,121.89,1849000006.0
2007-07-18 02:38:00,121.89,121.9,121.89,121.9,1849000006.0
2007-07-18 02:39:00,121.91,121.91,121.9,121.91,1350599996.0
2007-07-18 02:40:00,121.91,121.91,121.9,121.9,1350599996.0
2007-07-18 02:41:00,121.9,121.905,121.9,121.9,805100010.0
2007-07-18 02:42:00,121.9,121.91,121.9,121.905,497800013.0
2007-07-18 02:43:00,121.92,121.93,121.91,121.93,763800001.0
2007-07-18 02:44:00,121.92,121.94,121.92,121.93,763800001.0
2007-07-18 02:45:00,121.93,121.94,121.93,121.94,763800001.0
2007-07-18 02:46:00,121.94,121.96,121.94,121.96,922100009.0
2007-07-18 02:47:00,121.96,121.96,121.945,121.95,1303399993.0
2007-07-18 02:48:00,121.96,121.96,121.95,121.95,1896799998.0
2007-07-18 02:49:00,121.96,121.97,121.96,121.97,1896799998.0
2007-07-18 02:50:00,121.97,121.97,121.95,121.96,1896799998.0
2007-07-18 02:51:00,121.96,121.96,121.955,121.96,283400001.0
2007-07-18 02:52:00,121.96,121.96,121.95,121.95,981199980.0
2007-07-18 02:53:00,121.95,121.96,121.94,121.95,1139999996.0
2007-07-18 02:54:00,121.945,121.96,121.94,121.96,1513000049.0
2007-07-18 02:55:00,121.95,121.96,121.94,121.95,958399983.0
2007-07-18 02:56:00,121.945,121.95,121.94,121.94,958399983.0
2007-07-18 02:57:00,121.93,121.93,121.92,121.93,746100002.0
2007-07-18 02:58:00,121.94,121.94,121.92,121.92,746100002.0
2007-07-18 02:59:00,121.93,121.93,121.91,121.92,746100002.0
2007-07-18 03:00:00,121.91,121.91,121.9,121.91,746100002.0
2007-07-18 03:01:00,121.9,121.91,121.9,121.9,746100002.0
2007-07-18 03:02:00,121.91,121.91,121.9,121.905,746100002.0
2007-07-18 03:03:00,121.905,121.905,121.89,121.89,1208000001.0
2007-07-18 03:04:00,121.9,121.9,121.88,121.88,1397700008.0
2007-07-18 03:05:00,121.87,121.89,121.86,121.86,1397700008.0
2007-07-18 03:06:00,121.87,121.89,121.86,121.88,1397700008.0
2007-07-18 03:07:00,121.87,121.88,121.87,121.87,1397700008.0
2007-07-18 03:08:00,121.86,121.86,121.86,121.86,1397700008.0
2007-07-18 03:09:00,121.87,121.9,121.86,121.89,1397700008.0
2007-07-18 03:10:00,121.9,121.9,121.88,121.89,1397700008.0
2007-07-18 03:11:00,121.9,121.91,121.9,121.9,1397700008.0
2007-07-18 03:12:00,121.9,121.91,121.9,121.91,1397700008.0
2007-07-18 03:13:00,121.9,121.92,121.9,121.92,1912800027.0
2007-07-18 03:14:00,121.91,121.92,121.91,121.91,1912800027.0
2007-07-18 03:15:00,121.92,121.92,121.91,121.92,1912800027.0
2007-07-18 03:16:00,121.92,121.92,121.915,121.915,326099998.0
2007-07-18 03:17:00,121.93,121.93,121.92,121.93,1890299980.0
2007-07-18 03:18:00,121.925,121.94,121.92,121.935,1890299980.0
2007-07-18 03:19:00,121.935,121.935,121.93,121.93,166600001.0
2007-07-18 03:20:00,121.93,121.93,121.92,121.925,1659499998.0
2007-07-18 03:21:00,121.93,121.93,121.92,121.93,1165600023.0
2007-07-18 03:22:00,121.93,121.93,121.92,121.92,1037100012.0
2007-07-18 03:23:00,121.91,121.91,121.9,121.91,992199998.0
2007-07-18 03:24:00,121.91,121.91,121.9,121.91,992199998.0
2007-07-18 03:25:00,121.91,121.91,121.9,121.91,1601899981.0
2007-07-18 03:26:00,121.9,121.91,121.9,121.9,1601899981.0
2007-07-18 03:27:00,121.91,121.91,121.9,121.9,1601899981.0
2007-07-18 03:28:00,121.91,121.91,121.9,121.91,1601899981.0
2007-07-18 03:29:00,121.9,121.91,121.9,121.9,1601899981.0
2007-07-18 03:30:00,121.91,121.91,121.89,121.89,1601899981.0
2007-07-18 03:31:00,121.9,121.9,121.89,121.89,1601899981.0
2007-07-18 03:32:00,121.9,121.91,121.89,121.9,1601899981.0
2007-07-18 03:33:00,121.89,121.91,121.89,121.9,1601899981.0
2007-07-18 03:34:00,121.91,121.91,121.9,121.9,1601899981.0
2007-07-18 03:35:00,121.89,121.89,121.88,121.89,1601899981.0
2007-07-18 03:36:00,121.89,121.89,121.875,121.875,1601899981.0
2007-07-18 03:37:00,121.875,121.89,121.87,121.88,1280099974.0
2007-07-18 03:38:00,121.87,121.89,121.86,121.86,1809199995.0
2007-07-18 03:39:00,121.85,121.87,121.85,121.855,1809199995.0
2007-07-18 03:40:00,121.855,121.87,121.85,121.87,1819999983.0
2007-07-18 03:41:00,121.865,121.87,121.86,121.87,847600015.0
2007-07-18 03:42:00,121.87,121.87,121.86,121.86,142400002.0
2007-07-18 03:43:00,121.87,121.87,121.86,121.86,2001300023.0
2007-07-18 03:44:00,121.86,121.86,121.83,121.84,2001300023.0
2007-07-18 03:45:00,121.85,121.85,121.835,121.84,2043899956.0
2007-07-18 03:46:00,121.83,121.84,121.83,121.83,2037100040.0
2007-07-18 03:47:00,121.84,121.84,121.81,121.81,2037100040.0
2007-07-18 03:49:00,121.81,121.82,121.805,121.81,2037100040.0
2007-07-18 03:52:00,121.8,121.81,121.8,121.81,1576000004.0
2007-07-18 03:53:00,121.81,121.83,121.81,121.82,1576000004.0
2007-07-18 03:54:00,121.83,121.84,121.815,121.82,1589800003.0
2007-07-18 03:55:00,121.82,121.82,121.815,121.82,934000004.0
2007-07-18 03:56:00,121.83,121.84,121.83,121.83,1012499980.0
2007-07-18 03:57:00,121.84,121.84,121.83,121.83,1012499980.0
2007-07-18 03:58:00,121.83,121.83,121.815,121.825,1140699998.0
2007-07-18 03:59:00,121.825,121.84,121.825,121.825,744400019.0
2007-07-18 04:00:00,121.82,121.83,121.82,121.82,1701700010.0
2007-07-18 04:01:00,121.81,121.82,121.81,121.81,1701700010.0
2007-07-18 04:02:00,121.82,121.82,121.8,121.82,1701700010.0
2007-07-18 04:03:00,121.82,121.83,121.81,121.83,1893100026.0
2007-07-18 04:04:00,121.84,121.84,121.83,121.83,1893100026.0
2007-07-18 04:05:00,121.84,121.84,121.83,121.84,1893100026.0
2007-07-18 04:06:00,121.84,121.84,121.83,121.84,1059000000.0
2007-07-18 04:07:00,121.84,121.84,121.84,121.84,330500000.0
2007-07-18 04:08:00,121.83,121.84,121.83,121.84,1492800041.0
2007-07-18 04:09:00,121.85,121.86,121.84,121.86,1492800041.0
2007-07-18 04:10:00,121.85,121.85,121.84,121.84,1492800041.0
2007-07-18 04:11:00,121.85,121.86,121.85,121.86,1492800041.0
2007-07-18 04:12:00,121.86,121.87,121.855,121.87,1492800041.0
2007-07-18 04:13:00,121.86,121.87,121.86,121.87,1048399999.0
2007-07-18 04:14:00,121.86,121.86,121.855,121.86,1048399999.0
2007-07-18 04:15:00,121.85,121.87,121.85,121.87,2086200000.0
2007-07-18 04:16:00,121.86,121.87,121.86,121.87,349699991.0
2007-07-18 04:17:00,121.87,121.87,121.865,121.865,349699991.0
2007-07-18 04:18:00,121.86,121.88,121.86,121.88,1300099977.0
2007-07-18 04:19:00,121.89,121.9,121.89,121.89,1300099977.0
2007-07-18 04:20:00,121.9,121.9,121.89,121.9,1300099977.0
2007-07-18 04:21:00,121.9,121.9,121.9,121.9,50400000.0
2007-07-18 04:22:00,121.9,121.91,121.9,121.9,1487800005.0
2007-07-18 04:23:00,121.9,121.91,121.9,121.905,1488300019.0
2007-07-18 04:24:00,121.905,121.92,121.9,121.905,1486100010.0
2007-07-18 04:25:00,121.91,121.91,121.9,121.9,1103000030.0
2007-07-18 04:26:00,121.9,121.9,121.9,121.9,217499990.0
2007-07-18 04:27:00,121.9,121.91,121.89,121.91,2122900001.0
2007-07-18 04:28:00,121.92,121.92,121.91,121.91,955700018.0
2007-07-18 04:29:00,121.92,121.92,121.89,121.9,955700018.0
2007-07-18 04:30:00,121.89,121.9,121.89,121.9,955700018.0
2007-07-18 04:31:00,121.895,121.9,121.89,121.9,955700018.0
2007-07-18 04:32:00,121.9,121.9,121.88,121.89,161099999.0
2007-07-18 04:33:00,121.89,121.89,121.89,121.89,161099999.0
2007-07-18 04:34:00,121.89,121.89,121.875,121.885,948399981.0
2007-07-18 04:35:00,121.89,121.89,121.86,121.86,1723200013.0
2007-07-18 04:36:00,121.87,121.87,121.855,121.87,610799997.0
2007-07-18 04:37:00,121.86,121.87,121.83,121.84,657100001.0
2007-07-18 04:38:00,121.85,121.86,121.84,121.86,657100001.0
2007-07-18 04:39:00,121.86,121.86,121.85,121.86,657100001.0
2007-07-18 04:40:00,121.87,121.88,121.86,121.87,2047100016.0
2007-07-18 04:41:00,121.88,121.88,121.86,121.86,2047100016.0
2007-07-18 04:42:00,121.865,121.87,121.85,121.86,2047100016.0
2007-07-18 04:43:00,121.86,121.86,121.85,121.85,1900200051.0
2007-07-18 04:44:00,121.85,121.85,121.845,121.85,1118300016.0
2007-07-18 04:46:00,121.85,121.85,121.85,121.85,204200003.0
2007-07-18 04:47:00,121.85,121.86,121.85,121.86,283900001.0
2007-07-18 04:48:00,121.86,121.86,121.85,121.85,1629100058.0
2007-07-18 04:50:00,121.85,121.85,121.85,121.85,479000020.0
2007-07-18 04:51:00,121.85,121.86,121.85,121.855,1589800032.0
2007-07-18 04:52:00,121.855,121.86,121.855,121.855,112500000.0
2007-07-18 04:53:00,121.86,121.86,121.85,121.855,1102300022.0
2007-07-18 04:54:00,121.855,121.855,121.85,121.85,278299997.0
2007-07-18 04:55:00,121.85,121.86,121.85,121.85,941700003.0
2007-07-18 04:56:00,121.85,121.85,121.85,121.85,1597299984.0
2007-07-18 04:57:00,121.85,121.86,121.845,121.85,1807299981.0
2007-07-18 04:58:00,121.83,121.84,121.83,121.84,1388900004.0
2007-07-18 04:59:00,121.835,121.84,121.82,121.84,1388900004.0
2007-07-18 05:00:00,121.84,121.845,121.84,121.84,849800017.0
2007-07-18 05:01:00,121.83,121.84,121.83,121.84,1470400041.0
2007-07-18 05:02:00,121.84,121.85,121.84,121.85,1470400041.0
2007-07-18 05:03:00,121.85,121.85,121.84,121.84,1304699986.0
2007-07-18 05:04:00,121.84,121.84,121.83,121.84,626899992.0
2007-07-18 05:05:00,121.84,121.85,121.835,121.85,626899992.0
2007-07-18 05:06:00,121.85,121.86,121.85,121.86,2042700007.0
2007-07-18 05:07:00,121.86,121.87,121.86,121.87,777999990.0
2007-07-18 05:08:00,121.87,121.87,121.86,121.86,556799976.0
2007-07-18 05:09:00,121.86,121.86,121.85,121.86,1529600019.0
2007-07-18 05:10:00,121.86,121.87,121.85,121.87,1738399983.0
2007-07-18 05:11:00,121.87,121.87,121.85,121.86,623700007.0
2007-07-18 05:12:00,121.84,121.86,121.84,121.84,1058900005.0
2007-07-18 05:13:00,121.85,121.87,121.84,121.86,1058900005.0
2007-07-18 05:14:00,121.86,121.86,121.85,121.85,1058900005.0
2007-07-18 05:15:00,121.85,121.86,121.85,121.85,2090399991.0
2007-07-18 05:16:00,121.85,121.85,121.84,121.85,1083999975.0
2007-07-18 05:17:00,121.85,121.85,121.85,121.85,104000000.0
2007-07-18 05:18:00,121.85,121.85,121.845,121.845,427200002.0
2007-07-18 05:19:00,121.85,121.87,121.84,121.86,1842900024.0
2007-07-18 05:20:00,121.87,121.87,121.85,121.85,1842900024.0
2007-07-18 05:21:00,121.85,121.85,121.85,121.85,197600000.0
2007-07-18 05:22:00,121.85,121.86,121.84,121.85,1928000016.0
2007-07-18 05:23:00,121.85,121.86,121.85,121.85,1358500044.0
2007-07-18 05:24:00,121.85,121.85,121.85,121.85,175600008.0
2007-07-18 05:25:00,121.85,121.86,121.85,121.86,232200004.0
2007-07-18 05:26:00,121.855,121.86,121.855,121.86,119200000.0
2007-07-18 05:27:00,121.86,121.86,121.85,121.85,552400006.0
2007-07-18 05:28:00,121.85,121.86,121.84,121.86,653200013.0
2007-07-18 05:29:00,121.855,121.86,121.845,121.85,653200013.0
2007-07-18 05:30:00,121.85,121.85,121.845,121.85,132000000.0
2007-07-18 05:31:00,121.85,121.85,121.84,121.84,1144099993.0
2007-07-18 05:33:00,121.84,121.85,121.84,121.85,1106999989.0
2007-07-18 05:34:00,121.85,121.85,121.845,121.845,198600000.0
2007-07-18 05:35:00,121.85,121.85,121.85,121.85,51600002.0
2007-07-18 05:36:00,121.85,121.85,121.85,121.85,251200010.0
2007-07-18 05:37:00,121.85,121.85,121.825,121.83,1435800022.0
2007-07-18 05:38:00,121.83,121.83,121.825,121.83,314800000.0
2007-07-18 05:39:00,121.83,121.84,121.83,121.835,2022399991.0
2007-07-18 05:40:00,121.84,121.84,121.82,121.84,1232299985.0
2007-07-18 05:41:00,121.84,121.84,121.84,121.84,140500000.0
2007-07-18 05:42:00,121.84,121.84,121.835,121.835,148500000.0
2007-07-18 05:44:00,121.84,121.84,121.83,121.84,1234899987.0
2007-07-18 05:45:00,121.83,121.84,121.83,121.83,654299990.0
2007-07-18 05:46:00,121.82,121.83,121.82,121.83,654299990.0
2007-07-18 05:47:00,121.84,121.84,121.84,121.84,654299990.0
2007-07-18 05:48:00,121.84,121.84,121.84,121.84,174199995.0
2007-07-18 05:49:00,121.83,121.83,121.82,121.83,1477099975.0
2007-07-18 05:50:00,121.83,121.84,121.83,121.84,1158800000.0
2007-07-18 05:51:00,121.84,121.84,121.82,121.82,1091200010.0
2007-07-18 05:52:00,121.83,121.83,121.82,121.82,987700005.0
2007-07-18 05:53:00,121.81,121.83,121.81,121.82,385599998.0
2007-07-18 05:54:00,121.83,121.83,121.81,121.81,385599998.0
2007-07-18 05:55:00,121.82,121.82,121.815,121.82,385599998.0
2007-07-18 05:56:00,121.8,121.81,121.79,121.79,2036300017.0
2007-07-18 05:57:00,121.8,121.8,121.78,121.78,2036300017.0
2007-07-18 05:58:00,121.77,121.77,121.75,121.75,1606600018.0
2007-07-18 05:59:00,121.76,121.77,121.76,121.77,1606600018.0
2007-07-18 06:00:00,121.78,121.78,121.77,121.77,2043299996.0
2007-07-18 06:01:00,121.78,121.79,121.78,121.79,2043299996.0
2007-07-18 06:02:00,121.8,121.8,121.77,121.77,2043299996.0
2007-07-18 06:03:00,121.78,121.78,121.76,121.78,2043299996.0
2007-07-18 06:04:00,121.78,121.78,121.765,121.77,2043299996.0
2007-07-18 06:05:00,121.76,121.78,121.76,121.77,1975899994.0
2007-07-18 06:06:00,121.76,121.76,121.75,121.76,1975899994.0
2007-07-18 06:07:00,121.77,121.78,121.77,121.77,1975899994.0
2007-07-18 06:08:00,121.76,121.76,121.75,121.76,1975899994.0
2007-07-18 06:09:00,121.77,121.77,121.75,121.77,1975899994.0
2007-07-18 06:10:00,121.78,121.78,121.77,121.78,1975899994.0
2007-07-18 06:11:00,121.79,121.79,121.77,121.79,1975899994.0
2007-07-18 06:12:00,121.78,121.79,121.78,121.78,1224100002.0
2007-07-18 06:13:00,121.78,121.79,121.78,121.79,878399994.0
2007-07-18 06:14:00,121.79,121.79,121.77,121.79,826500001.0
2007-07-18 06:15:00,121.8,121.8,121.79,121.79,1977800004.0
2007-07-18 06:16:00,121.8,121.8,121.78,121.78,1977800004.0
2007-07-18 06:17:00,121.79,121.8,121.77,121.78,1977800004.0
2007-07-18 06:18:00,121.79,121.79,121.76,121.76,1977800004.0
2007-07-18 06:19:00,121.75,121.76,121.74,121.74,1977800004.0
2007-07-18 06:20:00,121.75,121.75,121.73,121.74,1977800004.0
2007-07-18 06:21:00,121.73,121.74,121.72,121.73,1977800004.0
2007-07-18 06:22:00,121.72,121.73,121.71,121.71,1977800004.0
2007-07-18 06:23:00,121.72,121.73,121.71,121.72,1977800004.0
2007-07-18 06:24:00,121.73,121.73,121.71,121.71,1977800004.0
2007-07-18 06:25:00,121.72,121.73,121.72,121.72,1977800004.0
2007-07-18 06:26:00,121.7,121.7,121.68,121.68,754400003.0
2007-07-18 06:27:00,121.69,121.69,121.67,121.68,754400003.0
2007-07-18 06:28:00,121.69,121.69,121.61,121.64,754400003.0
2007-07-18 06:29:00,121.65,121.65,121.6,121.61,754400003.0
2007-07-18 06:30:00,121.62,121.63,121.61,121.62,754400003.0
2007-07-18 06:31:00,121.61,121.62,121.59,121.61,754400003.0
2007-07-18 06:32:00,121.6,121.63,121.59,121.63,754400003.0
2007-07-18 06:33:00,121.64,121.65,121.63,121.65,754400003.0
2007-07-18 06:34:00,121.64,121.65,121.63,121.64,754400003.0
2007-07-18 06:35:00,121.65,121.65,121.64,121.64,754400003.0
2007-07-18 06:36:00,121.65,121.66,121.64,121.65,754400003.0
2007-07-18 06:37:00,121.67,121.67,121.66,121.66,754400003.0
2007-07-18 06:38:00,121.66,121.67,121.65,121.66,754400003.0
2007-07-18 06:39:00,121.67,121.68,121.65,121.67,1906599978.0
2007-07-18 06:40:00,121.69,121.71,121.68,121.71,2011900022.0
2007-07-18 06:41:00,121.72,121.73,121.69,121.71,2011900022.0
2007-07-18 06:42:00,121.71,121.72,121.7,121.72,2011900022.0
2007-07-18 06:43:00,121.71,121.72,121.68,121.68,639600001.0
2007-07-18 06:44:00,121.67,121.68,121.66,121.67,639600001.0
2007-07-18 06:45:00,121.68,121.7,121.67,121.7,639600001.0
2007-07-18 06:46:00,121.68,121.68,121.64,121.66,639600001.0
2007-07-18 06:47:00,121.65,121.66,121.64,121.66,639600001.0
2007-07-18 06:48:00,121.65,121.67,121.65,121.66,639600001.0
2007-07-18 06:49:00,121.65,121.7,121.65,121.7,639600001.0
2007-07-18 06:50:00,121.71,121.71,121.69,121.7,639600001.0
2007-07-18 06:51:00,121.69,121.69,121.67,121.68,639600001.0
2007-07-18 06:52:00,121.69,121.69,121.68,121.69,639600001.0
2007-07-18 06:53:00,121.69,121.69,121.67,121.68,639600001.0
2007-07-18 06:54:00,121.69,121.7,121.69,121.7,1142600032.0
2007-07-18 06:55:00,121.71,121.72,121.7,121.72,1780700014.0
2007-07-18 06:56:00,121.73,121.73,121.71,121.72,1780700014.0
2007-07-18 06:57:00,121.71,121.75,121.71,121.74,1780700014.0
2007-07-18 06:58:00,121.74,121.74,121.72,121.72,1780700014.0
2007-07-18 06:59:00,121.73,121.73,121.71,121.72,717700004.0
2007-07-18 07:00:00,121.71,121.71,121.68,121.69,717700004.0
2007-07-18 07:01:00,121.68,121.71,121.68,121.7,717700004.0
2007-07-18 07:02:00,121.7,121.7,121.68,121.68,717700004.0
2007-07-18 07:03:00,121.69,121.69,121.68,121.69,1317500050.0
2007-07-18 07:04:00,121.69,121.69,121.69,121.69,1317500050.0
2007-07-18 07:05:00,121.7,121.7,121.69,121.69,1837399992.0
2007-07-18 07:06:00,121.69,121.7,121.68,121.69,1837399992.0
2007-07-18 07:07:00,121.69,121.7,121.69,121.7,988299993.0
2007-07-18 07:08:00,121.7,121.71,121.7,121.7,1784599968.0
2007-07-18 07:09:00,121.71,121.71,121.7,121.71,1468100041.0
2007-07-18 07:10:00,121.7,121.71,121.7,121.7,1468100041.0
2007-07-18 07:11:00,121.7,121.71,121.69,121.69,812100004.0
2007-07-18 07:12:00,121.69,121.71,121.69,121.7,1937900011.0
2007-07-18 07:13:00,121.7,121.72,121.7,121.71,1608200031.0
2007-07-18 07:14:00,121.71,121.71,121.71,121.71,966300034.0
2007-07-18 07:15:00,121.71,121.71,121.71,121.71,164500000.0
2007-07-18 07:16:00,121.7,121.71,121.7,121.7,1688499988.0
2007-07-18 07:17:00,121.7,121.7,121.69,121.7,1688499988.0
2007-07-18 07:18:00,121.7,121.71,121.7,121.71,2073000014.0
2007-07-18 07:19:00,121.7,121.71,121.7,121.71,473700001.0
2007-07-18 07:20:00,121.71,121.71,121.7,121.7,473700001.0
2007-07-18 07:21:00,121.69,121.7,121.68,121.68,79800004.0
2007-07-18 07:22:00,121.67,121.69,121.67,121.69,79800004.0
2007-07-18 07:23:00,121.69,121.69,121.69,121.69,79800004.0
2007-07-18 07:24:00,121.69,121.71,121.69,121.7,2076800022.0
2007-07-18 07:25:00,121.7,121.7,121.69,121.69,974200022.0
2007-07-18 07:26:00,121.69,121.69,121.69,121.69,1217400002.0
2007-07-18 07:27:00,121.68,121.68,121.67,121.67,1472400015.0
2007-07-18 07:28:00,121.66,121.68,121.66,121.67,1472400015.0
2007-07-18 07:29:00,121.67,121.68,121.67,121.68,1472400015.0
2007-07-18 07:30:00,121.68,121.68,121.67,121.67,1291500011.0
2007-07-18 07:31:00,121.68,121.68,121.67,121.68,163600008.0
2007-07-18 07:32:00,121.67,121.68,121.66,121.66,163600008.0
2007-07-18 07:33:00,121.67,121.67,121.65,121.66,163600008.0
2007-07-18 07:34:00,121.67,121.67,121.66,121.67,163600008.0
2007-07-18 07:35:00,121.67,121.67,121.67,121.67,163600008.0
2007-07-18 07:36:00,121.67,121.67,121.66,121.66,1405600004.0
2007-07-18 07:37:00,121.66,121.67,121.655,121.67,638500005.0
2007-07-18 07:38:00,121.67,121.68,121.665,121.675,478600010.0
2007-07-18 07:39:00,121.68,121.69,121.675,121.69,1662099994.0
2007-07-18 07:40:00,121.68,121.69,121.67,121.69,772000014.0
2007-07-18 07:41:00,121.68,121.69,121.67,121.69,772000014.0
2007-07-18 07:42:00,121.7,121.7,121.69,121.7,772000014.0
2007-07-18 07:43:00,121.7,121.7,121.7,121.7,95200000.0
2007-07-18 07:44:00,121.7,121.71,121.7,121.71,1390399997.0
2007-07-18 07:45:00,121.7,121.72,121.7,121.72,871000002.0
2007-07-18 07:46:00,121.72,121.72,121.7,121.72,1111300005.0
2007-07-18 07:47:00,121.71,121.72,121.68,121.69,1043199988.0
2007-07-18 07:48:00,121.68,121.7,121.68,121.7,1043199988.0
2007-07-18 07:49:00,121.7,121.7,121.695,121.7,1043199988.0
2007-07-18 07:50:00,121.71,121.72,121.7,121.72,741599993.0
2007-07-18 07:51:00,121.73,121.73,121.72,121.72,741599993.0
2007-07-18 07:52:00,121.71,121.71,121.7,121.7,741599993.0
2007-07-18 07:53:00,121.71,121.71,121.69,121.7,741599993.0
2007-07-18 07:54:00,121.7,121.71,121.7,121.71,741599993.0
2007-07-18 07:55:00,121.71,121.73,121.71,121.73,721499987.0
2007-07-18 07:56:00,121.72,121.73,121.72,121.73,1374699993.0
2007-07-18 07:57:00,121.72,121.74,121.71,121.74,1953499974.0
2007-07-18 07:58:00,121.74,121.74,121.73,121.74,1953499974.0
2007-07-18 07:59:00,121.74,121.77,121.735,121.77,1531300018.0
2007-07-18 08:00:00,121.75,121.76,121.74,121.75,940300004.0
2007-07-18 08:01:00,121.76,121.77,121.75,121.77,940300004.0
2007-07-18 08:02:00,121.78,121.79,121.76,121.77,940300004.0
2007-07-18 08:03:00,121.78,121.78,121.77,121.77,940300004.0
2007-07-18 08:04:00,121.78,121.79,121.77,121.78,940300004.0
2007-07-18 08:05:00,121.77,121.78,121.77,121.77,940300004.0
2007-07-18 08:06:00,121.76,121.77,121.75,121.75,940300004.0
2007-07-18 08:07:00,121.76,121.77,121.76,121.77,940300004.0
2007-07-18 08:08:00,121.775,121.78,121.77,121.775,940300004.0
2007-07-18 08:09:00,121.76,121.76,121.75,121.76,1524100009.0
2007-07-18 08:10:00,121.75,121.77,121.75,121.75,1524100009.0
2007-07-18 08:11:00,121.75,121.76,121.745,121.76,1524100009.0
2007-07-18 08:12:00,121.75,121.77,121.75,121.76,1988400032.0
2007-07-18 08:13:00,121.77,121.78,121.76,121.77,1988400032.0
2007-07-18 08:14:00,121.78,121.78,121.77,121.77,1988400032.0
2007-07-18 08:15:00,121.78,121.79,121.77,121.78,1988400032.0
2007-07-18 08:16:00,121.77,121.77,121.75,121.75,1988400032.0
2007-07-18 08:17:00,121.76,121.76,121.75,121.75,1988400032.0
2007-07-18 08:18:00,121.76,121.76,121.74,121.75,1988400032.0
2007-07-18 08:19:00,121.76,121.78,121.75,121.75,1988400032.0
2007-07-18 08:20:00,121.74,121.75,121.73,121.74,1988400032.0
2007-07-18 08:21:00,121.73,121.74,121.72,121.74,1988400032.0
2007-07-18 08:22:00,121.73,121.74,121.73,121.74,1988400032.0
2007-07-18 08:23:00,121.73,121.74,121.72,121.73,1988400032.0
2007-07-18 08:24:00,121.72,121.74,121.72,121.73,1988400032.0
2007-07-18 08:25:00,121.74,121.74,121.72,121.72,1988400032.0
2007-07-18 08:26:00,121.73,121.74,121.72,121.73,1988400032.0
2007-07-18 08:27:00,121.74,121.75,121.73,121.74,1988400032.0
2007-07-18 08:28:00,121.75,121.75,121.7,121.71,1988400032.0
2007-07-18 08:29:00,121.72,121.72,121.69,121.71,1988400032.0
2007-07-18 08:30:00,121.7,121.72,121.7,121.72,1988400032.0
2007-07-18 08:31:00,121.7,121.7,121.65,121.66,1988400032.0
2007-07-18 08:32:00,121.65,121.68,121.65,121.67,1988400032.0
2007-07-18 08:33:00,121.68,121.69,121.67,121.69,1988400032.0
2007-07-18 08:34:00,121.68,121.69,121.66,121.68,1988400032.0
2007-07-18 08:35:00,121.67,121.69,121.66,121.68,1988400032.0
2007-07-18 08:36:00,121.67,121.68,121.66,121.67,1988400032.0
2007-07-18 08:37:00,121.68,121.68,121.66,121.66,1988400032.0
2007-07-18 08:38:00,121.67,121.68,121.64,121.65,1988400032.0
2007-07-18 08:39:00,121.64,121.65,121.6,121.61,1988400032.0
2007-07-18 08:40:00,121.62,121.63,121.61,121.63,1988400032.0
2007-07-18 08:41:00,121.62,121.62,121.57,121.61,1988400032.0
2007-07-18 08:42:00,121.6,121.62,121.6,121.62,1988400032.0
2007-07-18 08:43:00,121.61,121.63,121.61,121.62,1988400032.0
2007-07-18 08:44:00,121.64,121.66,121.64,121.66,1988400032.0
2007-07-18 08:45:00,121.65,121.66,121.65,121.65,1988400032.0
2007-07-18 08:46:00,121.66,121.67,121.65,121.66,1988400032.0
2007-07-18 08:47:00,121.68,121.7,121.67,121.69,1988400032.0
2007-07-18 08:48:00,121.68,121.7,121.68,121.7,1889899987.0
2007-07-18 08:49:00,121.71,121.72,121.7,121.71,1889899987.0
2007-07-18 08:50:00,121.72,121.72,121.71,121.71,1889899987.0
2007-07-18 08:51:00,121.7,121.71,121.67,121.68,1889899987.0
2007-07-18 08:52:00,121.69,121.7,121.68,121.68,1889899987.0
2007-07-18 08:53:00,121.67,121.7,121.67,121.69,1889899987.0
2007-07-18 08:54:00,121.68,121.7,121.68,121.69,1889899987.0
2007-07-18 08:55:00,121.68,121.73,121.68,121.72,1889899987.0
2007-07-18 08:56:00,121.71,121.72,121.69,121.71,1889899987.0
2007-07-18 08:57:00,121.72,121.74,121.72,121.74,1889899987.0
2007-07-18 08:58:00,121.73,121.74,121.72,121.73,1889899987.0
2007-07-18 08:59:00,121.74,121.74,121.72,121.72,1889899987.0
2007-07-18 09:00:00,121.71,121.73,121.71,121.73,1889899987.0
2007-07-18 09:01:00,121.71,121.75,121.71,121.75,1889899987.0
2007-07-18 09:02:00,121.74,121.74,121.73,121.73,1889899987.0
2007-07-18 09:03:00,121.74,121.74,121.72,121.72,1889899987.0
2007-07-18 09:04:00,121.73,121.74,121.72,121.73,1889899987.0
2007-07-18 09:05:00,121.74,121.74,121.72,121.73,1889899987.0
2007-07-18 09:06:00,121.74,121.74,121.72,121.73,1889899987.0
2007-07-18 09:07:00,121.73,121.75,121.725,121.75,1889899987.0
2007-07-18 09:08:00,121.74,121.75,121.74,121.75,2031800013.0
2007-07-18 09:09:00,121.74,121.76,121.74,121.74,2031800013.0
2007-07-18 09:10:00,121.73,121.74,121.72,121.72,2031800013.0
2007-07-18 09:11:00,121.71,121.72,121.7,121.71,2031800013.0
2007-07-18 09:12:00,121.72,121.73,121.71,121.72,2031800013.0
2007-07-18 09:13:00,121.73,121.74,121.73,121.73,2031800013.0
2007-07-18 09:14:00,121.74,121.75,121.74,121.74,2031800013.0
2007-07-18 09:15:00,121.76,121.78,121.75,121.77,2031800013.0
2007-07-18 09:16:00,121.76,121.77,121.75,121.76,2031800013.0
2007-07-18 09:17:00,121.76,121.76,121.745,121.76,2031800013.0
2007-07-18 09:18:00,121.76,121.76,121.745,121.745,1325600008.0
2007-07-18 09:19:00,121.76,121.78,121.76,121.77,2118799955.0
2007-07-18 09:20:00,121.78,121.78,121.76,121.78,2118799955.0
2007-07-18 09:21:00,121.77,121.84,121.77,121.83,2118799955.0
2007-07-18 09:22:00,121.82,121.82,121.8,121.8,2118799955.0
2007-07-18 09:23:00,121.81,121.81,121.79,121.81,2118799955.0
2007-07-18 09:24:00,121.8,121.81,121.8,121.8,2118799955.0
2007-07-18 09:25:00,121.79,121.8,121.79,121.79,2118799955.0
2007-07-18 09:26:00,121.8,121.8,121.78,121.8,2118799955.0
2007-07-18 09:27:00,121.79,121.8,121.79,121.79,2118799955.0
2007-07-18 09:28:00,121.8,121.81,121.79,121.81,2118799955.0
2007-07-18 09:29:00,121.8,121.83,121.8,121.82,2118799955.0
2007-07-18 09:30:00,121.83,121.83,121.81,121.81,2118799955.0
2007-07-18 09:31:00,121.8,121.81,121.79,121.8,2118799955.0
2007-07-18 09:32:00,121.79,121.8,121.78,121.79,2118799955.0
2007-07-18 09:33:00,121.785,121.79,121.775,121.78,2118799955.0
2007-07-18 09:34:00,121.78,121.78,121.77,121.78,685699989.0
2007-07-18 09:35:00,121.79,121.81,121.79,121.81,685699989.0
2007-07-18 09:36:00,121.82,121.83,121.81,121.83,685699989.0
2007-07-18 09:37:00,121.84,121.86,121.83,121.86,685699989.0
2007-07-18 09:38:00,121.85,121.87,121.84,121.84,685699989.0
2007-07-18 09:39:00,121.85,121.86,121.84,121.85,685699989.0
2007-07-18 09:40:00,121.84,121.86,121.84,121.86,685699989.0
2007-07-18 09:41:00,121.865,121.87,121.86,121.86,685699989.0
2007-07-18 09:42:00,121.865,121.88,121.86,121.88,1364400000.0
2007-07-18 09:43:00,121.89,121.89,121.87,121.88,1762600031.0
2007-07-18 09:44:00,121.88,121.88,121.87,121.87,1762600031.0
2007-07-18 09:45:00,121.87,121.92,121.85,121.92,542300000.0
2007-07-18 09:46:00,121.92,121.95,121.92,121.95,854299994.0
2007-07-18 09:47:00,121.96,121.96,121.94,121.94,854299994.0
2007-07-18 09:48:00,121.93,121.95,121.93,121.95,854299994.0
2007-07-18 09:49:00,121.94,121.95,121.92,121.92,854299994.0
2007-07-18 09:50:00,121.93,121.94,121.9,121.91,854299994.0
2007-07-18 09:51:00,121.9,121.92,121.9,121.92,854299994.0
2007-07-18 09:52:00,121.91,121.92,121.91,121.91,854299994.0
2007-07-18 09:53:00,121.91,121.91,121.9,121.91,854299994.0
2007-07-18 09:54:00,121.92,121.96,121.91,121.95,1501699996.0
2007-07-18 09:55:00,121.97,122.0,121.96,121.99,1501699996.0
2007-07-18 09:56:00,121.98,121.98,121.95,121.95,1501699996.0
2007-07-18 09:57:00,121.96,121.96,121.94,121.94,1501699996.0
2007-07-18 09:58:00,121.95,121.95,121.935,121.94,1501699996.0
2007-07-18 09:59:00,121.93,121.95,121.92,121.93,649499997.0
2007-07-18 10:00:00,121.92,121.93,121.92,121.92,649499997.0
2007-07-18 10:01:00,121.93,121.93,121.91,121.91,649499997.0
2007-07-18 10:02:00,121.9,121.9,121.89,121.89,649499997.0
2007-07-18 10:03:00,121.9,121.9,121.88,121.89,649499997.0
2007-07-18 10:04:00,121.88,121.89,121.88,121.89,649499997.0
2007-07-18 10:05:00,121.88,121.9,121.88,121.88,649499997.0
2007-07-18 10:06:00,121.87,121.89,121.87,121.89,649499997.0
2007-07-18 10:07:00,121.9,121.91,121.89,121.9,649499997.0
2007-07-18 10:08:00,121.89,121.92,121.89,121.92,649499997.0
2007-07-18 10:09:00,121.91,121.91,121.89,121.9,649499997.0
2007-07-18 10:10:00,121.89,121.89,121.88,121.88,649499997.0
2007-07-18 10:11:00,121.87,121.89,121.87,121.88,649499997.0
2007-07-18 10:12:00,121.87,121.88,121.87,121.87,649499997.0
2007-07-18 10:13:00,121.88,121.89,121.86,121.86,649499997.0
2007-07-18 10:14:00,121.85,121.87,121.85,121.87,649499997.0
2007-07-18 10:15:00,121.86,121.89,121.86,121.87,649499997.0
2007-07-18 10:16:00,121.875,121.88,121.87,121.88,649499997.0
2007-07-18 10:17:00,121.88,121.88,121.88,121.88,1615299948.0
2007-07-18 10:18:00,121.87,121.88,121.87,121.88,560599989.0
2007-07-18 10:19:00,121.89,121.91,121.89,121.9,560599989.0
2007-07-18 10:20:00,121.9,121.9,121.895,121.895,560599989.0
2007-07-18 10:21:00,121.91,121.93,121.91,121.93,1323799993.0
2007-07-18 10:22:00,121.92,121.93,121.89,121.9,1323799993.0
2007-07-18 10:23:00,121.91,121.91,121.9,121.9,1323799993.0
2007-07-18 10:24:00,121.895,121.9,121.88,121.88,1323799993.0
2007-07-18 10:25:00,121.89,121.9,121.88,121.89,871599998.0
2007-07-18 10:26:00,121.9,121.9,121.89,121.89,871599998.0
2007-07-18 10:27:00,121.88,121.89,121.87,121.88,871599998.0
2007-07-18 10:28:00,121.89,121.89,121.88,121.89,871599998.0
2007-07-18 10:30:00,121.88,121.89,121.88,121.88,871599998.0
2007-07-18 10:31:00,121.89,121.9,121.89,121.89,871599998.0
2007-07-18 10:32:00,121.88,121.89,121.88,121.88,871599998.0
2007-07-18 10:33:00,121.87,121.88,121.87,121.87,871599998.0
2007-07-18 10:34:00,121.88,121.9,121.88,121.89,871599998.0
2007-07-18 10:35:00,121.88,121.88,121.87,121.88,871599998.0
2007-07-18 10:36:00,121.87,121.89,121.87,121.88,871599998.0
2007-07-18 10:37:00,121.89,121.9,121.88,121.9,871599998.0
2007-07-18 10:38:00,121.89,121.93,121.89,121.93,871599998.0
2007-07-18 10:39:00,121.92,121.97,121.92,121.96,871599998.0
2007-07-18 10:40:00,121.97,121.97,121.95,121.97,871599998.0
2007-07-18 10:41:00,121.98,121.99,121.97,121.98,871599998.0
2007-07-18 10:42:00,121.97,122.02,121.97,122.01,871599998.0
2007-07-18 10:43:00,122.0,122.03,122.0,122.03,871599998.0
2007-07-18 10:44:00,122.04,122.12,122.04,122.12,871599998.0
2007-07-18 10:45:00,122.11,122.14,122.1,122.1,871599998.0
2007-07-18 10:46:00,122.09,122.12,122.09,122.09,871599998.0
2007-07-18 10:47:00,122.08,122.08,122.06,122.08,871599998.0
2007-07-18 10:48:00,122.07,122.09,122.06,122.08,871599998.0
2007-07-18 10:49:00,122.09,122.09,122.05,122.05,871599998.0
2007-07-18 10:50:00,122.06,122.06,122.0,122.0,871599998.0
2007-07-18 10:51:00,121.99,122.02,121.99,122.01,871599998.0
2007-07-18 10:52:00,122.02,122.02,122.01,122.02,871599998.0
2007-07-18 10:53:00,122.01,122.03,121.99,121.99,871599998.0
2007-07-18 10:54:00,122.0,122.0,121.97,121.98,871599998.0
2007-07-18 10:55:00,121.98,121.99,121.97,121.985,871599998.0
2007-07-18 10:56:00,121.99,122.0,121.98,122.0,1149200000.0
2007-07-18 10:57:00,122.0,122.0,121.98,121.99,1116799991.0
2007-07-18 10:58:00,121.99,122.01,121.99,122.01,1116799991.0
2007-07-18 10:59:00,122.0,122.0,121.97,121.98,1569500003.0
2007-07-18 11:00:00,121.99,121.99,121.98,121.99,1569500003.0
2007-07-18 11:01:00,121.985,121.985,121.965,121.97,1569500003.0
2007-07-18 11:02:00,121.98,121.98,121.97,121.97,1126500002.0
2007-07-18 11:03:00,121.98,121.99,121.97,121.97,1126500002.0
2007-07-18 11:04:00,121.96,121.97,121.95,121.97,1126500002.0
2007-07-18 11:05:00,121.98,121.98,121.97,121.98,1126500002.0
2007-07-18 11:06:00,121.98,121.985,121.975,121.985,1126500002.0
2007-07-18 11:07:00,122.0,122.0,121.99,121.99,1767199977.0
2007-07-18 11:08:00,122.0,122.0,121.99,121.99,1767199977.0
2007-07-18 11:09:00,122.0,122.0,122.0,122.0,1767199977.0
2007-07-18 11:10:00,122.01,122.02,122.01,122.02,1767199977.0
2007-07-18 11:11:00,122.03,122.03,122.02,122.02,1767199977.0
2007-07-18 11:12:00,122.01,122.01,122.0,122.01,1767199977.0
2007-07-18 11:14:00,122.02,122.02,121.99,122.0,1767199977.0
2007-07-18 11:15:00,122.01,122.03,122.0,122.03,1767199977.0
2007-07-18 11:16:00,122.02,122.03,122.02,122.02,1767199977.0
2007-07-18 11:17:00,122.02,122.03,122.01,122.02,1767199977.0
2007-07-18 11:18:00,122.01,122.01,122.01,122.01,885300013.0
2007-07-18 11:19:00,122.01,122.02,122.005,122.015,885300013.0
2007-07-18 11:20:00,122.01,122.02,122.01,122.01,1374100000.0
2007-07-18 11:21:00,122.02,122.02,122.01,122.02,1374100000.0
2007-07-18 11:22:00,122.02,122.035,122.015,122.03,1374100000.0
2007-07-18 11:23:00,122.04,122.06,122.04,122.05,1038299999.0
2007-07-18 11:24:00,122.055,122.07,122.055,122.06,1038299999.0
2007-07-18 11:25:00,122.06,122.06,122.05,122.05,187600000.0
2007-07-18 11:26:00,122.06,122.06,122.045,122.05,187600000.0
2007-07-18 11:27:00,122.06,122.06,122.05,122.06,807999994.0
2007-07-18 11:28:00,122.06,122.07,122.06,122.07,807999994.0
2007-07-18 11:29:00,122.07,122.07,122.06,122.07,1427000002.0
2007-07-18 11:31:00,122.07,122.1,122.07,122.1,858299994.0
2007-07-18 11:32:00,122.09,122.12,122.09,122.12,858299994.0
2007-07-18 11:33:00,122.13,122.16,122.13,122.16,858299994.0
2007-07-18 11:34:00,122.15,122.17,122.14,122.16,858299994.0
2007-07-18 11:35:00,122.15,122.16,122.12,122.12,858299994.0
2007-07-18 11:36:00,122.11,122.12,122.1,122.1,858299994.0
2007-07-18 11:37:00,122.09,122.1,122.09,122.1,858299994.0
2007-07-18 11:38:00,122.11,122.12,122.11,122.12,858299994.0
2007-07-18 11:39:00,122.115,122.13,122.115,122.13,858299994.0
2007-07-18 11:40:00,122.12,122.14,122.12,122.14,1565900015.0
2007-07-18 11:41:00,122.13,122.14,122.115,122.12,1565900015.0
2007-07-18 11:42:00,122.11,122.13,122.11,122.12,1118799999.0
2007-07-18 11:43:00,122.13,122.13,122.07,122.07,1118799999.0
2007-07-18 11:44:00,122.08,122.09,122.07,122.08,1118799999.0
2007-07-18 11:45:00,122.09,122.12,122.07,122.11,1118799999.0
2007-07-18 11:46:00,122.11,122.11,122.095,122.11,1118799999.0
2007-07-18 11:47:00,122.1,122.15,122.1,122.14,1372600000.0
2007-07-18 11:48:00,122.14,122.14,122.13,122.13,1372600000.0
2007-07-18 11:49:00,122.12,122.14,122.12,122.12,1569999978.0
2007-07-18 11:50:00,122.11,122.12,122.1,122.11,1569999978.0
2007-07-18 11:51:00,122.105,122.11,122.1,122.11,1569999978.0
2007-07-18 11:52:00,122.11,122.12,122.1,122.1,702200001.0
2007-07-18 11:53:00,122.11,122.11,122.09,122.09,702200001.0
2007-07-18 11:54:00,122.09,122.1,122.09,122.095,702200001.0
2007-07-18 11:55:00,122.085,122.1,122.085,122.09,832499983.0
2007-07-18 11:56:00,122.09,122.1,122.09,122.1,179500001.0
2007-07-18 11:57:00,122.095,122.1,122.08,122.08,1049200006.0
2007-07-18 11:58:00,122.08,122.1,122.07,122.09,1799999981.0
2007-07-18 11:59:00,122.08,122.11,122.05,122.06,1655500017.0
2007-07-18 12:00:00,122.04,122.04,122.01,122.03,1655500017.0
2007-07-18 12:01:00,122.035,122.04,122.025,122.04,1655500017.0
2007-07-18 12:02:00,122.05,122.06,122.05,122.06,132000000.0
2007-07-18 12:03:00,122.07,122.07,122.07,122.07,132000000.0
2007-07-18 12:04:00,122.07,122.07,122.06,122.07,1617099994.0
2007-07-18 12:05:00,122.07,122.07,122.06,122.07,127700001.0
2007-07-18 12:06:00,122.07,122.07,122.05,122.06,1164899994.0
2007-07-18 12:07:00,122.04,122.06,122.02,122.02,955800013.0
2007-07-18 12:08:00,122.03,122.03,122.01,122.03,955800013.0
2007-07-18 12:09:00,122.025,122.04,122.02,122.03,955800013.0
2007-07-18 12:10:00,122.03,122.05,122.03,122.05,845600022.0
2007-07-18 12:11:00,122.05,122.05,122.04,122.04,1517599994.0
2007-07-18 12:12:00,122.05,122.05,122.03,122.045,1878200021.0
2007-07-18 12:13:00,122.06,122.06,122.05,122.05,1151100005.0
2007-07-18 12:14:00,122.04,122.05,122.04,122.05,1151100005.0
2007-07-18 12:15:00,122.04,122.05,122.04,122.04,1151100005.0
2007-07-18 12:16:00,122.05,122.05,122.03,122.04,1151100005.0
2007-07-18 12:17:00,122.05,122.06,122.04,122.04,1151100005.0
2007-07-18 12:18:00,122.05,122.05,122.04,122.04,1151100005.0
2007-07-18 12:19:00,122.04,122.04,122.02,122.03,1151100005.0
2007-07-18 12:20:00,122.02,122.04,122.02,122.03,1214200018.0
2007-07-18 12:21:00,122.03,122.04,122.02,122.025,1617300027.0
2007-07-18 12:22:00,122.025,122.03,122.025,122.03,296000000.0
2007-07-18 12:23:00,122.02,122.04,122.02,122.03,1547399991.0
2007-07-18 12:24:00,122.04,122.05,122.02,122.05,1547399991.0
2007-07-18 12:25:00,122.05,122.05,122.04,122.045,1245500008.0
2007-07-18 12:26:00,122.045,122.06,122.04,122.05,1528599993.0
2007-07-18 12:27:00,122.05,122.05,122.03,122.05,2087199982.0
2007-07-18 12:29:00,122.04,122.06,122.03,122.03,1372900011.0
2007-07-18 12:30:00,122.04,122.05,122.03,122.05,1372900011.0
2007-07-18 12:31:00,122.05,122.05,122.04,122.05,1372900011.0
2007-07-18 12:32:00,122.04,122.06,122.04,122.06,1444799978.0
2007-07-18 12:33:00,122.05,122.06,122.05,122.05,1444799978.0
2007-07-18 12:34:00,122.065,122.07,122.06,122.06,1444799978.0
2007-07-18 12:35:00,122.065,122.07,122.06,122.06,1879899974.0
2007-07-18 12:36:00,122.07,122.07,122.06,122.06,1838399969.0
2007-07-18 12:37:00,122.06,122.06,122.05,122.06,1154999975.0
2007-07-18 12:38:00,122.06,122.07,122.06,122.06,1199999978.0
2007-07-18 12:39:00,122.06,122.06,122.05,122.06,1380299972.0
2007-07-18 12:40:00,122.06,122.06,122.055,122.06,321599988.0
2007-07-18 12:41:00,122.06,122.06,122.06,122.06,540799984.0
2007-07-18 12:42:00,122.06,122.06,122.06,122.06,351799998.0
2007-07-18 12:43:00,122.06,122.06,122.06,122.06,918399978.0
2007-07-18 12:44:00,122.06,122.08,122.06,122.07,1163199984.0
2007-07-18 12:45:00,122.07,122.08,122.07,122.08,935200018.0
2007-07-18 12:46:00,122.08,122.08,122.065,122.075,396900002.0
2007-07-18 12:47:00,122.08,122.08,122.07,122.08,123599998.0
2007-07-18 12:48:00,122.08,122.09,122.08,122.09,468900011.0
2007-07-18 12:49:00,122.085,122.1,122.085,122.1,314000000.0
2007-07-18 12:50:00,122.1,122.11,122.1,122.1,1371200009.0
2007-07-18 12:51:00,122.1,122.1,122.075,122.08,572000009.0
2007-07-18 12:52:00,122.07,122.08,122.06,122.07,1915300027.0
2007-07-18 12:53:00,122.06,122.08,122.06,122.07,1915300027.0
2007-07-18 12:54:00,122.07,122.08,122.06,122.07,1452700005.0
2007-07-18 12:55:00,122.07,122.07,122.055,122.055,1038500000.0
2007-07-18 12:56:00,122.055,122.06,122.055,122.06,148700002.0
2007-07-18 12:57:00,122.06,122.06,122.055,122.055,434200003.0
2007-07-18 12:58:00,122.06,122.06,122.05,122.055,356300001.0
2007-07-18 12:59:00,122.055,122.06,122.055,122.06,40000000.0
2007-07-18 13:00:00,122.05,122.08,122.05,122.08,459599991.0
2007-07-18 13:01:00,122.08,122.08,122.075,122.08,459599991.0
2007-07-18 13:02:00,122.08,122.09,122.08,122.08,515999985.0
2007-07-18 13:03:00,122.07,122.09,122.06,122.06,1613300019.0
2007-07-18 13:04:00,122.07,122.08,122.06,122.075,1613300019.0
2007-07-18 13:05:00,122.08,122.09,122.07,122.08,1122800012.0
2007-07-18 13:06:00,122.08,122.11,122.08,122.11,1896500029.0
2007-07-18 13:07:00,122.11,122.12,122.11,122.11,1331200016.0
2007-07-18 13:08:00,122.11,122.14,122.1,122.13,1568500014.0
2007-07-18 13:09:00,122.13,122.14,122.13,122.14,806000000.0
2007-07-18 13:10:00,122.15,122.19,122.14,122.18,1296000015.0
2007-07-18 13:11:00,122.17,122.19,122.17,122.19,1296000015.0
2007-07-18 13:12:00,122.18,122.19,122.17,122.17,1296000015.0
2007-07-18 13:13:00,122.18,122.18,122.16,122.16,1296000015.0
2007-07-18 13:14:00,122.16,122.17,122.155,122.155,1296000015.0
2007-07-18 13:15:00,122.155,122.17,122.15,122.16,1911899988.0
2007-07-18 13:16:00,122.17,122.17,122.15,122.16,774600007.0
2007-07-18 13:17:00,122.17,122.17,122.16,122.16,774600007.0
2007-07-18 13:18:00,122.15,122.16,122.13,122.13,774600007.0
2007-07-18 13:19:00,122.14,122.14,122.09,122.12,774600007.0
2007-07-18 13:20:00,122.11,122.12,122.11,122.12,774600007.0
2007-07-18 13:21:00,122.11,122.13,122.11,122.13,774600007.0
2007-07-18 13:22:00,122.14,122.14,122.13,122.13,774600007.0
2007-07-18 13:23:00,122.13,122.13,122.12,122.12,593600008.0
2007-07-18 13:24:00,122.12,122.13,122.115,122.12,1568799991.0
2007-07-18 13:25:00,122.12,122.12,122.12,122.12,981200016.0
2007-07-18 13:26:00,122.12,122.12,122.115,122.12,236400004.0
2007-07-18 13:27:00,122.115,122.12,122.11,122.11,500999996.0
2007-07-18 13:28:00,122.1,122.11,122.1,122.11,498099998.0
2007-07-18 13:29:00,122.12,122.12,122.11,122.11,498099998.0
2007-07-18 13:30:00,122.1,122.11,122.09,122.09,498099998.0
2007-07-18 13:31:00,122.1,122.13,122.09,122.11,498099998.0
2007-07-18 13:32:00,122.13,122.13,122.11,122.12,498099998.0
2007-07-18 13:33:00,122.12,122.12,122.12,122.12,498099998.0
2007-07-18 13:34:00,122.11,122.12,122.11,122.12,1822400026.0
2007-07-18 13:35:00,122.13,122.15,122.13,122.15,1822400026.0
2007-07-18 13:36:00,122.16,122.16,122.14,122.15,1822400026.0
2007-07-18 13:37:00,122.13,122.14,122.13,122.14,1822400026.0
2007-07-18 13:38:00,122.13,122.18,122.13,122.18,1822400026.0
2007-07-18 13:39:00,122.17,122.19,122.14,122.14,1822400026.0
2007-07-18 13:40:00,122.15,122.17,122.14,122.17,1822400026.0
2007-07-18 13:41:00,122.16,122.16,122.14,122.14,1822400026.0
2007-07-18 13:42:00,122.15,122.15,122.13,122.13,1822400026.0
2007-07-18 13:43:00,122.14,122.14,122.13,122.13,1822400026.0
2007-07-18 13:44:00,122.14,122.15,122.14,122.15,1822400026.0
2007-07-18 13:45:00,122.15,122.17,122.15,122.16,1822400026.0
2007-07-18 13:46:00,122.15,122.17,122.15,122.16,1722900040.0
2007-07-18 13:47:00,122.16,122.17,122.16,122.16,1722900040.0
2007-07-18 13:48:00,122.17,122.17,122.15,122.15,1921800004.0
2007-07-18 13:49:00,122.16,122.165,122.15,122.16,1921800004.0
2007-07-18 13:50:00,122.16,122.16,122.15,122.15,1442700015.0
2007-07-18 13:51:00,122.15,122.15,122.14,122.15,181600007.0
2007-07-18 13:52:00,122.15,122.155,122.15,122.15,181600007.0
2007-07-18 13:53:00,122.15,122.15,122.13,122.14,1890300029.0
2007-07-18 13:54:00,122.14,122.19,122.13,122.18,1977100019.0
2007-07-18 13:55:00,122.17,122.17,122.15,122.16,1977100019.0
2007-07-18 13:56:00,122.15,122.16,122.15,122.15,1977100019.0
2007-07-18 13:57:00,122.14,122.15,122.13,122.14,1977100019.0
2007-07-18 13:58:00,122.15,122.16,122.14,122.16,1977100019.0
2007-07-18 13:59:00,122.15,122.16,122.14,122.15,1977100019.0
2007-07-18 14:00:00,122.15,122.16,122.15,122.16,1977100019.0
2007-07-18 14:01:00,122.16,122.16,122.15,122.15,926400009.0
2007-07-18 14:02:00,122.15,122.16,122.15,122.155,820399999.0
2007-07-18 14:03:00,122.15,122.16,122.15,122.16,304299998.0
2007-07-18 14:04:00,122.16,122.16,122.15,122.155,1524999988.0
2007-07-18 14:05:00,122.16,122.17,122.15,122.17,1250499989.0
2007-07-18 14:06:00,122.16,122.17,122.16,122.16,1250499989.0
2007-07-18 14:07:00,122.17,122.17,122.15,122.15,1250499989.0
2007-07-18 14:08:00,122.14,122.15,122.14,122.15,1250499989.0
2007-07-18 14:09:00,122.15,122.15,122.125,122.125,1250499989.0
2007-07-18 14:10:00,122.12,122.12,122.1,122.11,1427200013.0
2007-07-18 14:11:00,122.12,122.15,122.12,122.14,1427200013.0
2007-07-18 14:12:00,122.15,122.15,122.13,122.13,1427200013.0
2007-07-18 14:13:00,122.14,122.14,122.1,122.11,1427200013.0
2007-07-18 14:14:00,122.12,122.13,122.11,122.12,1427200013.0
2007-07-18 14:15:00,122.13,122.14,122.12,122.13,1427200013.0
2007-07-18 14:16:00,122.13,122.13,122.12,122.13,1427200013.0
2007-07-18 14:17:00,122.14,122.17,122.14,122.17,1816300006.0
2007-07-18 14:18:00,122.15,122.16,122.13,122.14,1816300006.0
2007-07-18 14:19:00,122.135,122.17,122.135,122.16,1816300006.0
2007-07-18 14:20:00,122.17,122.17,122.14,122.15,946400003.0
2007-07-18 14:21:00,122.15,122.15,122.14,122.15,946400003.0
2007-07-18 14:22:00,122.15,122.15,122.14,122.14,1481700009.0
2007-07-18 14:23:00,122.14,122.15,122.135,122.145,1527199986.0
2007-07-18 14:24:00,122.14,122.15,122.135,122.14,1971600002.0
2007-07-18 14:25:00,122.15,122.15,122.12,122.13,890100004.0
2007-07-18 14:26:00,122.13,122.13,122.12,122.13,1008100005.0
2007-07-18 14:27:00,122.13,122.14,122.11,122.11,1279999998.0
2007-07-18 14:28:00,122.11,122.13,122.11,122.12,2117700005.0
2007-07-18 14:29:00,122.13,122.13,122.09,122.1,2117700005.0
2007-07-18 14:30:00,122.15,122.19,122.12,122.14,2117700005.0
2007-07-18 14:31:00,122.13,122.17,122.12,122.14,2117700005.0
2007-07-18 14:32:00,122.13,122.14,122.11,122.13,2117700005.0
2007-07-18 14:33:00,122.14,122.16,122.12,122.13,2117700005.0
2007-07-18 14:34:00,122.14,122.19,122.14,122.18,2117700005.0
2007-07-18 14:35:00,122.17,122.18,122.17,122.17,2117700005.0
2007-07-18 14:36:00,122.16,122.16,122.13,122.14,2117700005.0
2007-07-18 14:37:00,122.15,122.16,122.14,122.16,2117700005.0
2007-07-18 14:38:00,122.17,122.17,122.17,122.17,2117700005.0
2007-07-18 14:39:00,122.18,122.23,122.18,122.23,2117700005.0
2007-07-18 14:42:00,122.24,122.25,122.22,122.24,2117700005.0
2007-07-18 14:43:00,122.25,122.25,122.23,122.23,2117700005.0
2007-07-18 14:44:00,122.25,122.28,122.24,122.25,2117700005.0
2007-07-18 14:45:00,122.24,122.26,122.24,122.25,2117700005.0
2007-07-18 14:46:00,122.26,122.26,122.24,122.24,2117700005.0
2007-07-18 14:47:00,122.25,122.25,122.22,122.23,2117700005.0
2007-07-18 14:48:00,122.22,122.22,122.2,122.2,2117700005.0
2007-07-18 14:49:00,122.21,122.26,122.21,122.25,2117700005.0
2007-07-18 14:50:00,122.26,122.26,122.24,122.26,2117700005.0
2007-07-18 14:51:00,122.25,122.25,122.23,122.23,2117700005.0
2007-07-18 14:52:00,122.22,122.23,122.21,122.21,2117700005.0
2007-07-18 14:53:00,122.2,122.2,122.18,122.18,2117700005.0
2007-07-18 14:54:00,122.17,122.21,122.17,122.19,2117700005.0
2007-07-18 14:55:00,122.2,122.2,122.18,122.18,2117700005.0
2007-07-18 14:56:00,122.19,122.19,122.16,122.18,2117700005.0
2007-07-18 14:57:00,122.17,122.18,122.15,122.17,2117700005.0
2007-07-18 14:58:00,122.18,122.18,122.17,122.18,2117700005.0
2007-07-18 14:59:00,122.19,122.2,122.17,122.18,2117700005.0
2007-07-18 15:00:00,122.17,122.2,122.17,122.2,2117700005.0
2007-07-18 15:01:00,122.19,122.2,122.18,122.18,2117700005.0
2007-07-18 15:02:00,122.17,122.23,122.17,122.21,2117700005.0
2007-07-18 15:03:00,122.2,122.21,122.19,122.2,2117700005.0
2007-07-18 15:04:00,122.21,122.22,122.2,122.22,2117700005.0
2007-07-18 15:05:00,122.21,122.22,122.2,122.21,2117700005.0
2007-07-18 15:06:00,122.2,122.21,122.19,122.2,2117700005.0
2007-07-18 15:07:00,122.19,122.2,122.19,122.2,2117700005.0
2007-07-18 15:08:00,122.19,122.2,122.18,122.18,2117700005.0
2007-07-18 15:09:00,122.2,122.2,122.15,122.15,2117700005.0
2007-07-18 15:10:00,122.14,122.15,122.1,122.13,2117700005.0
2007-07-18 15:11:00,122.14,122.14,122.08,122.08,2117700005.0
2007-07-18 15:12:00,122.07,122.1,122.05,122.09,2117700005.0
2007-07-18 15:13:00,122.1,122.1,122.09,122.1,2117700005.0
2007-07-18 15:14:00,122.11,122.12,122.07,122.08,2117700005.0
2007-07-18 15:15:00,122.09,122.12,122.08,122.12,2117700005.0
2007-07-18 15:16:00,122.11,122.12,122.1,122.11,2117700005.0
2007-07-18 15:17:00,122.1,122.11,122.09,122.09,2117700005.0
2007-07-18 15:18:00,122.09,122.11,122.09,122.11,2117700005.0
2007-07-18 15:19:00,122.1,122.1,122.08,122.09,1037000015.0
2007-07-18 15:20:00,122.1,122.1,122.07,122.08,1037000015.0
2007-07-18 15:21:00,122.07,122.09,122.03,122.03,1037000015.0
2007-07-18 15:22:00,122.02,122.04,121.99,122.03,1037000015.0
2007-07-18 15:23:00,122.04,122.04,122.03,122.03,1037000015.0
2007-07-18 15:24:00,122.04,122.05,122.03,122.05,1037000015.0
2007-07-18 15:25:00,122.04,122.05,122.04,122.04,1037000015.0
2007-07-18 15:26:00,122.05,122.07,122.04,122.07,1037000015.0
2007-07-18 15:27:00,122.06,122.06,122.06,122.06,1037000015.0
2007-07-18 15:28:00,122.05,122.06,122.04,122.05,1037000015.0
2007-07-18 15:29:00,122.06,122.06,122.04,122.05,1037000015.0
2007-07-18 15:30:00,122.04,122.06,122.04,122.05,1037000015.0
2007-07-18 15:31:00,122.06,122.06,122.05,122.06,1037000015.0
2007-07-18 15:32:00,122.05,122.06,122.05,122.06,1037000015.0
2007-07-18 15:33:00,122.05,122.05,122.04,122.04,1037000015.0
2007-07-18 15:34:00,122.06,122.06,122.05,122.05,1037000015.0
2007-07-18 15:35:00,122.06,122.06,122.01,122.03,1037000015.0
2007-07-18 15:36:00,122.04,122.04,122.02,122.04,1037000015.0
2007-07-18 15:37:00,122.03,122.05,122.03,122.04,1037000015.0
2007-07-18 15:38:00,122.05,122.05,122.02,122.04,1037000015.0
2007-07-18 15:39:00,122.03,122.03,122.0,122.0,1037000015.0
2007-07-18 15:40:00,122.01,122.03,122.0,122.02,1037000015.0
2007-07-18 15:41:00,122.03,122.04,122.01,122.02,1037000015.0
2007-07-18 15:42:00,122.03,122.04,122.02,122.03,1037000015.0
2007-07-18 15:43:00,122.04,122.05,122.03,122.04,1037000015.0
2007-07-18 15:44:00,122.03,122.06,122.03,122.05,1037000015.0
2007-07-18 15:45:00,122.06,122.06,122.05,122.06,1037000015.0
2007-07-18 15:46:00,122.05,122.06,122.05,122.05,1037000015.0
2007-07-18 15:47:00,122.06,122.06,122.04,122.06,1037000015.0
2007-07-18 15:48:00,122.07,122.08,122.06,122.07,1037000015.0
2007-07-18 15:49:00,122.08,122.09,122.05,122.09,1037000015.0
2007-07-18 15:50:00,122.08,122.11,122.08,122.1,1037000015.0
2007-07-18 15:51:00,122.11,122.11,122.09,122.1,1037000015.0
2007-07-18 15:52:00,122.1,122.1,122.085,122.09,1037000015.0
2007-07-18 15:53:00,122.1,122.11,122.09,122.09,966699996.0
2007-07-18 15:54:00,122.09,122.1,122.085,122.09,966699996.0
2007-07-18 15:55:00,122.09,122.1,122.08,122.1,501704003.0
2007-07-18 15:56:00,122.08,122.09,122.08,122.08,971300003.0
2007-07-18 15:57:00,122.09,122.1,122.08,122.1,971300003.0
2007-07-18 15:58:00,122.11,122.14,122.1,122.13,971300003.0
2007-07-18 15:59:00,122.12,122.15,122.11,122.13,971300003.0
2007-07-18 16:00:00,122.14,122.19,122.13,122.16,971300003.0
2007-07-18 16:01:00,122.17,122.17,122.12,122.14,971300003.0
2007-07-18 16:02:00,122.15,122.19,122.13,122.19,971300003.0
2007-07-18 16:03:00,122.18,122.18,122.14,122.15,971300003.0
2007-07-18 16:04:00,122.16,122.18,122.15,122.16,971300003.0
2007-07-18 16:05:00,122.17,122.17,122.12,122.13,971300003.0
2007-07-18 16:06:00,122.12,122.14,122.09,122.14,971300003.0
2007-07-18 16:07:00,122.13,122.13,122.11,122.12,971300003.0
2007-07-18 16:08:00,122.11,122.15,122.09,122.15,971300003.0
2007-07-18 16:09:00,122.14,122.14,122.09,122.1,971300003.0
2007-07-18 16:10:00,122.11,122.11,122.04,122.06,971300003.0
2007-07-18 16:11:00,122.07,122.07,122.01,122.01,971300003.0
2007-07-18 16:12:00,122.02,122.03,121.96,121.96,971300003.0
2007-07-18 16:13:00,121.97,122.0,121.94,121.99,971300003.0
2007-07-18 16:14:00,122.0,122.02,121.99,122.02,971300003.0
2007-07-18 16:15:00,122.03,122.04,122.02,122.04,971300003.0
2007-07-18 16:16:00,122.05,122.05,122.03,122.03,971300003.0
2007-07-18 16:17:00,122.04,122.06,122.03,122.06,971300003.0
2007-07-18 16:18:00,122.05,122.06,122.03,122.03,971300003.0
2007-07-18 16:19:00,122.04,122.06,122.04,122.06,971300003.0
2007-07-18 16:20:00,122.07,122.07,122.06,122.06,971300003.0
2007-07-18 16:21:00,122.05,122.06,122.05,122.05,971300003.0
2007-07-18 16:22:00,122.04,122.04,121.98,121.99,971300003.0
2007-07-18 16:23:00,122.0,122.02,122.0,122.01,971300003.0
2007-07-18 16:24:00,122.0,122.0,121.98,121.99,971300003.0
2007-07-18 16:25:00,122.0,122.01,121.98,121.99,971300003.0
2007-07-18 16:26:00,121.98,121.99,121.96,121.98,971300003.0
2007-07-18 16:27:00,121.97,121.98,121.96,121.96,971300003.0
2007-07-18 16:28:00,121.97,121.98,121.95,121.97,971300003.0
2007-07-18 16:29:00,121.95,121.95,121.89,121.93,971300003.0
2007-07-18 16:30:00,121.94,121.95,121.9,121.93,971300003.0
2007-07-18 16:31:00,121.94,121.94,121.92,121.92,971300003.0
2007-07-18 16:32:00,121.91,121.92,121.9,121.91,971300003.0
2007-07-18 16:33:00,121.92,121.92,121.86,121.87,971300003.0
2007-07-18 16:34:00,121.88,121.88,121.85,121.86,971300003.0
2007-07-18 16:35:00,121.87,121.87,121.8,121.81,971300003.0
2007-07-18 16:36:00,121.82,121.85,121.81,121.84,971300003.0
2007-07-18 16:37:00,121.85,121.87,121.84,121.86,971300003.0
2007-07-18 16:38:00,121.85,121.86,121.84,121.85,971300003.0
2007-07-18 16:39:00,121.87,121.9,121.86,121.88,971300003.0
2007-07-18 16:40:00,121.87,121.88,121.85,121.85,971300003.0
2007-07-18 16:41:00,121.86,121.87,121.83,121.83,971300003.0
2007-07-18 16:42:00,121.84,121.84,121.83,121.83,971300003.0
2007-07-18 16:43:00,121.84,121.84,121.81,121.81,971300003.0
2007-07-18 16:44:00,121.8,121.81,121.78,121.8,971300003.0
2007-07-18 16:45:00,121.81,121.81,121.76,121.77,971300003.0
2007-07-18 16:46:00,121.78,121.78,121.74,121.74,971300003.0
2007-07-18 16:47:00,121.75,121.76,121.73,121.75,971300003.0
2007-07-18 16:48:00,121.76,121.78,121.75,121.78,971300003.0
2007-07-18 16:49:00,121.79,121.79,121.77,121.78,971300003.0
2007-07-18 16:50:00,121.79,121.84,121.79,121.83,971300003.0
2007-07-18 16:51:00,121.84,121.84,121.8,121.8,971300003.0
2007-07-18 16:52:00,121.83,121.83,121.79,121.8,971300003.0
2007-07-18 16:53:00,121.81,121.83,121.8,121.82,971300003.0
2007-07-18 16:54:00,121.83,121.83,121.78,121.81,971300003.0
2007-07-18 16:55:00,121.8,121.84,121.8,121.83,971300003.0
2007-07-18 16:56:00,121.82,121.84,121.82,121.83,971300003.0
2007-07-18 16:57:00,121.82,121.84,121.82,121.84,971300003.0
2007-07-18 16:58:00,121.83,121.83,121.81,121.83,971300003.0
2007-07-18 16:59:00,121.81,121.84,121.81,121.83,971300003.0
2007-07-18 17:00:00,121.82,121.83,121.81,121.81,971300003.0
2007-07-18 17:01:00,121.8,121.8,121.78,121.8,971300003.0
2007-07-18 17:02:00,121.81,121.81,121.78,121.78,971300003.0
2007-07-18 17:03:00,121.77,121.77,121.74,121.77,971300003.0
2007-07-18 17:04:00,121.76,121.78,121.76,121.77,971300003.0
2007-07-18 17:05:00,121.78,121.84,121.78,121.84,971300003.0
2007-07-18 17:06:00,121.86,121.87,121.86,121.87,971300003.0
2007-07-18 17:07:00,121.86,121.87,121.86,121.87,971300003.0
2007-07-18 17:08:00,121.86,121.87,121.86,121.87,971300003.0
2007-07-18 17:09:00,121.86,121.87,121.86,121.87,971300003.0
2007-07-18 17:10:00,121.86,121.87,121.86,121.87,971300003.0
2007-07-18 17:11:00,121.86,121.87,121.84,121.84,971300003.0
2007-07-18 17:12:00,121.83,121.84,121.83,121.84,971300003.0
2007-07-18 17:13:00,121.85,121.87,121.84,121.86,971300003.0
2007-07-18 17:15:00,121.9,121.91,121.88,121.88,971300003.0
2007-07-18 17:16:00,121.87,121.88,121.84,121.84,971300003.0
2007-07-18 17:17:00,121.85,121.86,121.84,121.84,971300003.0
2007-07-18 17:18:00,121.85,121.85,121.81,121.83,971300003.0
2007-07-18 17:19:00,121.81,121.82,121.79,121.79,971300003.0
2007-07-18 17:20:00,121.81,121.81,121.8,121.81,971300003.0
2007-07-18 17:21:00,121.815,121.83,121.81,121.82,971300003.0
2007-07-18 17:22:00,121.82,121.83,121.81,121.81,1272200000.0
2007-07-18 17:23:00,121.8,121.81,121.78,121.79,1272200000.0
2007-07-18 17:24:00,121.78,121.81,121.77,121.81,1272200000.0
2007-07-18 17:25:00,121.83,121.83,121.81,121.82,1272200000.0
2007-07-18 17:26:00,121.81,121.85,121.81,121.84,1272200000.0
2007-07-18 17:27:00,121.83,121.83,121.79,121.8,1272200000.0
2007-07-18 17:28:00,121.79,121.81,121.79,121.8,1272200000.0
2007-07-18 17:29:00,121.81,121.83,121.8,121.82,1272200000.0
2007-07-18 17:30:00,121.83,121.83,121.8,121.8,1272200000.0
2007-07-18 17:31:00,121.79,121.79,121.76,121.77,1272200000.0
2007-07-18 17:32:00,121.78,121.8,121.77,121.79,1272200000.0
2007-07-18 17:33:00,121.78,121.79,121.77,121.78,1272200000.0
2007-07-18 17:34:00,121.77,121.77,121.77,121.77,1272200000.0
2007-07-18 17:36:00,121.76,121.76,121.74,121.75,1272200000.0
2007-07-18 17:37:00,121.76,121.77,121.76,121.77,1272200000.0
2007-07-18 17:38:00,121.76,121.77,121.76,121.77,1272200000.0
2007-07-18 17:39:00,121.78,121.79,121.77,121.79,1272200000.0
2007-07-18 17:40:00,121.8,121.8,121.79,121.8,1272200000.0
2007-07-18 17:41:00,121.79,121.82,121.78,121.82,1272200000.0
2007-07-18 17:42:00,121.81,121.83,121.78,121.81,1272200000.0
2007-07-18 17:44:00,121.82,121.83,121.81,121.82,1272200000.0
2007-07-18 17:45:00,121.81,121.83,121.81,121.83,1810999992.0
2007-07-18 17:46:00,121.82,121.85,121.82,121.85,1810999992.0
2007-07-18 17:47:00,121.85,121.88,121.84,121.87,1628400001.0
2007-07-18 17:48:00,121.86,121.87,121.85,121.85,1628400001.0
2007-07-18 17:49:00,121.86,121.86,121.84,121.85,1628400001.0
2007-07-18 17:50:00,121.86,121.89,121.86,121.89,1628400001.0
2007-07-18 17:51:00,121.87,121.87,121.84,121.84,1628400001.0
2007-07-18 17:52:00,121.83,121.84,121.83,121.83,1628400001.0
2007-07-18 17:53:00,121.83,121.84,121.82,121.83,1628400001.0
2007-07-18 17:54:00,121.82,121.83,121.81,121.81,1305700008.0
2007-07-18 17:55:00,121.82,121.83,121.81,121.83,1305700008.0
2007-07-18 17:56:00,121.84,121.84,121.81,121.83,1451300002.0
2007-07-18 17:57:00,121.82,121.84,121.81,121.84,1451300002.0
2007-07-18 17:58:00,121.83,121.84,121.83,121.83,1451300002.0
2007-07-18 18:00:00,121.84,121.84,121.81,121.81,1451300002.0
2007-07-18 18:01:00,121.82,121.82,121.805,121.82,1451300002.0
2007-07-18 18:02:00,121.82,121.83,121.81,121.82,941200008.0
2007-07-18 18:03:00,121.83,121.83,121.81,121.82,941200008.0
2007-07-18 18:04:00,121.82,121.82,121.815,121.82,941200008.0
2007-07-18 18:05:00,121.8,121.8,121.77,121.78,938700003.0
2007-07-18 18:06:00,121.79,121.81,121.79,121.8,938700003.0
2007-07-18 18:07:00,121.81,121.81,121.78,121.79,938700003.0
2007-07-18 18:08:00,121.78,121.8,121.78,121.79,938700003.0
2007-07-18 18:09:00,121.78,121.79,121.78,121.79,938700003.0
2007-07-18 18:10:00,121.785,121.79,121.775,121.79,938700003.0
2007-07-18 18:11:00,121.79,121.79,121.78,121.78,2033299973.0
2007-07-18 18:12:00,121.79,121.79,121.76,121.76,2033299973.0
2007-07-18 18:13:00,121.77,121.77,121.73,121.76,2033299973.0
2007-07-18 18:14:00,121.75,121.77,121.75,121.76,2033299973.0
2007-07-18 18:15:00,121.77,121.78,121.76,121.78,2033299973.0
2007-07-18 18:16:00,121.76,121.76,121.73,121.74,2033299973.0
2007-07-18 18:17:00,121.73,121.74,121.68,121.73,2033299973.0
2007-07-18 18:18:00,121.74,121.75,121.73,121.73,2033299973.0
2007-07-18 18:19:00,121.72,121.73,121.7,121.71,2033299973.0
2007-07-18 18:20:00,121.72,121.72,121.7,121.7,2033299973.0
2007-07-18 18:21:00,121.71,121.71,121.67,121.68,2033299973.0
2007-07-18 18:22:00,121.67,121.69,121.67,121.68,2033299973.0
2007-07-18 18:23:00,121.69,121.69,121.67,121.68,2033299973.0
2007-07-18 18:24:00,121.69,121.69,121.67,121.68,2033299973.0
2007-07-18 18:25:00,121.69,121.7,121.68,121.69,2033299973.0
2007-07-18 18:26:00,121.7,121.7,121.68,121.69,2033299973.0
2007-07-18 18:27:00,121.7,121.71,121.7,121.71,2033299973.0
2007-07-18 18:28:00,121.7,121.7,121.68,121.69,2033299973.0
2007-07-18 18:29:00,121.7,121.71,121.69,121.7,2033299973.0
2007-07-18 18:30:00,121.71,121.73,121.71,121.715,2033299973.0
2007-07-18 18:31:00,121.71,121.72,121.71,121.72,1315100011.0
2007-07-18 18:32:00,121.73,121.75,121.73,121.75,1442400038.0
2007-07-18 18:33:00,121.76,121.78,121.75,121.77,1442400038.0
2007-07-18 18:34:00,121.78,121.81,121.78,121.81,1442400038.0
2007-07-18 18:35:00,121.8,121.81,121.78,121.79,1442400038.0
2007-07-18 18:36:00,121.78,121.78,121.75,121.75,1442400038.0
2007-07-18 18:37:00,121.76,121.76,121.73,121.74,1442400038.0
2007-07-18 18:38:00,121.75,121.75,121.75,121.75,1442400038.0
2007-07-18 18:39:00,121.75,121.75,121.75,121.75,1442400038.0
2007-07-18 18:40:00,121.75,121.75,121.74,121.74,1645914028.0
2007-07-18 18:42:00,121.73,121.74,121.73,121.73,1533599983.0
2007-07-18 18:43:00,121.74,121.74,121.73,121.74,1533599983.0
2007-07-18 18:44:00,121.73,121.73,121.71,121.73,1533599983.0
2007-07-18 18:45:00,121.72,121.73,121.715,121.72,1533599983.0
2007-07-18 18:46:00,121.73,121.76,121.73,121.76,2031499977.0
2007-07-18 18:47:00,121.75,121.77,121.745,121.77,2031499977.0
2007-07-18 18:48:00,121.765,121.78,121.765,121.78,1456599963.0
2007-07-18 18:49:00,121.78,121.8,121.775,121.79,1970800012.0
2007-07-18 18:50:00,121.8,121.83,121.77,121.78,1750899993.0
2007-07-18 18:51:00,121.78,121.79,121.77,121.79,1750899993.0
2007-07-18 18:52:00,121.79,121.79,121.77,121.77,2047900014.0
2007-07-18 18:53:00,121.77,121.78,121.75,121.75,886199995.0
2007-07-18 18:54:00,121.76,121.76,121.75,121.75,886199995.0
2007-07-18 18:55:00,121.75,121.76,121.745,121.75,1267699970.0
2007-07-18 18:56:00,121.75,121.75,121.75,121.75,762499970.0
2007-07-18 18:57:00,121.76,121.76,121.75,121.76,1615399994.0
2007-07-18 18:58:00,121.75,121.76,121.75,121.75,1615399994.0
2007-07-18 18:59:00,121.76,121.76,121.76,121.76,1921600035.0
2007-07-18 19:00:00,121.77,121.77,121.76,121.76,1921600035.0
2007-07-18 19:01:00,121.77,121.77,121.76,121.76,1921600035.0
2007-07-18 19:02:00,121.77,121.77,121.76,121.76,1921600035.0
2007-07-18 19:03:00,121.75,121.76,121.74,121.74,1921600035.0
2007-07-18 19:04:00,121.75,121.75,121.73,121.73,1921600035.0
2007-07-18 19:05:00,121.74,121.74,121.72,121.72,1921600035.0
2007-07-18 19:06:00,121.73,121.74,121.71,121.74,1921600035.0
2007-07-18 19:07:00,121.73,121.73,121.71,121.71,1921600035.0
2007-07-18 19:08:00,121.72,121.72,121.71,121.71,1921600035.0
2007-07-18 19:09:00,121.72,121.73,121.72,121.73,1921600035.0
2007-07-18 19:10:00,121.72,121.73,121.72,121.73,1921600035.0
2007-07-18 19:11:00,121.72,121.73,121.7,121.71,1921600035.0
2007-07-18 19:12:00,121.7,121.72,121.7,121.71,1921600035.0
2007-07-18 19:13:00,121.71,121.71,121.7,121.7,1921600035.0
2007-07-18 19:14:00,121.72,121.73,121.72,121.73,1998500000.0
2007-07-18 19:15:00,121.72,121.72,121.72,121.72,1998500000.0
2007-07-18 19:16:00,121.72,121.72,121.72,121.72,1998500000.0
2007-07-18 19:17:00,121.73,121.73,121.72,121.73,1096700001.0
2007-07-18 19:18:00,121.72,121.74,121.72,121.73,1096700001.0
2007-07-18 19:19:00,121.735,121.735,121.735,121.735,9600000.0
2007-07-18 19:20:00,121.735,121.74,121.735,121.735,431999992.0
2007-07-18 19:21:00,121.735,121.75,121.735,121.75,1696899983.0
2007-07-18 19:22:00,121.76,121.76,121.73,121.73,1245599963.0
2007-07-18 19:23:00,121.75,121.76,121.74,121.76,1245599963.0
2007-07-18 19:24:00,121.75,121.76,121.74,121.75,1245599963.0
2007-07-18 19:25:00,121.76,121.76,121.75,121.75,1245599963.0
2007-07-18 19:26:00,121.76,121.76,121.74,121.74,1245599963.0
2007-07-18 19:27:00,121.75,121.75,121.75,121.75,1245599963.0
2007-07-18 19:28:00,121.75,121.75,121.75,121.75,1245599963.0
2007-07-18 19:29:00,121.74,121.74,121.74,121.74,1904400045.0
2007-07-18 19:31:00,121.74,121.75,121.74,121.75,1904400045.0
2007-07-18 19:32:00,121.75,121.75,121.74,121.74,1088900004.0
2007-07-18 19:33:00,121.74,121.75,121.74,121.75,1088900004.0
2007-07-18 19:34:00,121.75,121.75,121.74,121.74,1984100021.0
2007-07-18 19:35:00,121.75,121.76,121.74,121.76,2007599993.0
2007-07-18 19:36:00,121.76,121.77,121.76,121.77,2007599993.0
2007-07-18 19:37:00,121.76,121.77,121.76,121.77,1177299997.0
2007-07-18 19:38:00,121.76,121.81,121.76,121.81,1177299997.0
2007-07-18 19:39:00,121.82,121.83,121.78,121.78,1177299997.0
2007-07-18 19:40:00,121.79,121.81,121.78,121.79,1177299997.0
2007-07-18 19:41:00,121.78,121.81,121.78,121.81,1177299997.0
2007-07-18 19:42:00,121.81,121.81,121.795,121.795,1177299997.0
2007-07-18 19:43:00,121.8,121.8,121.795,121.8,2013599963.0
2007-07-18 19:44:00,121.79,121.85,121.79,121.84,1822499992.0
2007-07-18 19:45:00,121.86,121.86,121.84,121.84,1822499992.0
2007-07-18 19:46:00,121.84,121.84,121.82,121.82,1822499992.0
2007-07-18 19:47:00,121.82,121.82,121.82,121.82,1757500000.0
2007-07-18 19:48:00,121.81,121.83,121.81,121.83,732899992.0
2007-07-18 19:49:00,121.82,121.82,121.82,121.82,732899992.0
2007-07-18 19:50:00,121.82,121.83,121.82,121.82,1165399986.0
2007-07-18 19:51:00,121.82,121.83,121.82,121.83,195800000.0
2007-07-18 19:52:00,121.82,121.83,121.82,121.83,1411999985.0
2007-07-18 19:53:00,121.81,121.81,121.79,121.8,1411999985.0
2007-07-18 19:54:00,121.79,121.8,121.79,121.79,1411999985.0
2007-07-18 19:55:00,121.79,121.8,121.79,121.79,1411999985.0
2007-07-18 19:56:00,121.79,121.79,121.78,121.78,589600002.0
2007-07-18 19:57:00,121.79,121.8,121.79,121.79,1323200011.0
2007-07-18 19:58:00,121.79,121.79,121.78,121.79,636799997.0
2007-07-18 19:59:00,121.79,121.79,121.78,121.79,758099998.0
2007-07-18 20:00:00,121.79,121.8,121.78,121.8,1218200015.0
2007-07-18 20:01:00,121.8,121.81,121.8,121.81,643799996.0
2007-07-18 20:02:00,121.81,121.81,121.81,121.81,111600000.0
2007-07-18 20:03:00,121.81,121.82,121.8,121.82,1561999995.0
2007-07-18 20:04:00,121.8,121.81,121.8,121.81,1936499996.0
2007-07-18 20:06:00,121.8,121.8,121.79,121.79,1936499996.0
2007-07-18 20:07:00,121.79,121.8,121.78,121.79,1936499996.0
2007-07-18 20:08:00,121.78,121.79,121.78,121.78,492799998.0
2007-07-18 20:09:00,121.79,121.79,121.77,121.78,492799998.0
2007-07-18 20:10:00,121.79,121.81,121.79,121.81,572899982.0
2007-07-18 20:11:00,121.81,121.82,121.81,121.82,572899982.0
2007-07-18 20:12:00,121.82,121.82,121.82,121.82,58599998.0
2007-07-18 20:13:00,121.82,121.82,121.82,121.82,380899987.0
2007-07-18 20:14:00,121.82,121.82,121.8,121.8,1847799956.0
2007-07-18 20:15:00,121.8,121.81,121.78,121.79,1730499994.0
2007-07-18 20:16:00,121.78,121.79,121.78,121.78,2042800003.0
2007-07-18 20:17:00,121.77,121.78,121.77,121.77,2042800003.0
2007-07-18 20:18:00,121.78,121.79,121.78,121.79,419400006.0
2007-07-18 20:19:00,121.79,121.795,121.79,121.79,419400006.0
2007-07-18 20:20:00,121.8,121.81,121.79,121.8,424099989.0
2007-07-18 20:21:00,121.79,121.8,121.79,121.79,424099989.0
2007-07-18 20:22:00,121.795,121.8,121.795,121.8,424099989.0
2007-07-18 20:23:00,121.795,121.8,121.785,121.8,1446699986.0
2007-07-18 20:24:00,121.8,121.8,121.795,121.8,578099989.0
2007-07-18 20:25:00,121.8,121.8,121.8,121.8,447599988.0
2007-07-18 20:26:00,121.79,121.79,121.78,121.78,1595500002.0
2007-07-18 20:27:00,121.78,121.79,121.78,121.78,1595500002.0
2007-07-18 20:28:00,121.79,121.8,121.79,121.79,171399999.0
2007-07-18 20:29:00,121.8,121.8,121.79,121.79,171399999.0
2007-07-18 20:30:00,121.79,121.79,121.78,121.79,413000011.0
2007-07-18 20:31:00,121.79,121.79,121.78,121.79,307900002.0
2007-07-18 20:32:00,121.79,121.79,121.775,121.775,1276700019.0
2007-07-18 20:33:00,121.79,121.79,121.78,121.78,1872200013.0
2007-07-18 20:34:00,121.78,121.8,121.775,121.795,1872200013.0
2007-07-18 20:35:00,121.795,121.81,121.795,121.8,2082300005.0
2007-07-18 20:36:00,121.8,121.82,121.8,121.81,1933700024.0
2007-07-18 20:37:00,121.8,121.81,121.79,121.81,1850700026.0
2007-07-18 20:38:00,121.81,121.81,121.81,121.81,1850700026.0
2007-07-18 20:39:00,121.82,121.83,121.82,121.82,1962300007.0
2007-07-18 20:40:00,121.81,121.82,121.8,121.81,1962300007.0
2007-07-18 20:41:00,121.8,121.81,121.8,121.8,1962300007.0
2007-07-18 20:42:00,121.81,121.81,121.795,121.8,1962300007.0
2007-07-18 20:43:00,121.8,121.81,121.795,121.81,1910000040.0
2007-07-18 20:44:00,121.8,121.8,121.79,121.79,550099988.0
2007-07-18 20:46:00,121.8,121.8,121.8,121.8,550099988.0
2007-07-18 20:47:00,121.8,121.8,121.79,121.8,550099988.0
2007-07-18 20:48:00,121.8,121.8,121.79,121.79,2125500017.0
2007-07-18 20:49:00,121.79,121.79,121.785,121.785,1761500027.0
2007-07-18 20:50:00,121.8,121.8,121.79,121.8,276900005.0
2007-07-18 20:51:00,121.79,121.8,121.79,121.8,276900005.0
2007-07-18 20:52:00,121.805,121.81,121.805,121.81,276900005.0
2007-07-18 20:53:00,121.81,121.825,121.8,121.82,1142800023.0
2007-07-18 20:54:00,121.82,121.84,121.81,121.81,2123099987.0
2007-07-18 20:55:00,121.82,121.86,121.81,121.84,2123099987.0
2007-07-18 20:57:00,121.86,121.88,121.86,121.88,2123099987.0
2007-07-18 20:58:00,121.88,121.88,121.86,121.86,2123099987.0
2007-07-18 20:59:00,121.87,121.88,121.87,121.88,830300005.0
2007-07-18 21:00:00,121.875,121.88,121.865,121.87,830300005.0
2007-07-18 21:01:00,121.865,121.865,121.84,121.84,1867999950.0
2007-07-18 21:02:00,121.85,121.85,121.84,121.84,169600000.0
2007-07-18 21:03:00,121.84,121.84,121.84,121.84,169600000.0
2007-07-18 21:04:00,121.84,121.85,121.84,121.85,263200003.0
2007-07-18 21:05:00,121.85,121.85,121.85,121.85,668000015.0
2007-07-18 21:06:00,121.85,121.86,121.845,121.86,1146699986.0
2007-07-18 21:07:00,121.865,121.87,121.85,121.85,548699999.0
2007-07-18 21:08:00,121.85,121.85,121.84,121.85,1447900036.0
2007-07-18 21:10:00,121.86,121.88,121.85,121.88,1447900036.0
2007-07-18 21:11:00,121.89,121.89,121.89,121.89,1447900036.0
2007-07-18 21:12:00,121.89,121.9,121.88,121.9,1447900036.0
2007-07-18 21:13:00,121.9,121.93,121.9,121.91,639700000.0
2007-07-18 21:14:00,121.91,121.91,121.91,121.91,639700000.0
2007-07-18 21:15:00,121.91,121.91,121.9,121.9,1283100035.0
2007-07-18 21:16:00,121.91,121.91,121.9,121.91,882979993.0
2007-07-18 21:17:00,121.91,121.91,121.9,121.9,882979993.0
2007-07-18 21:18:00,121.9,121.91,121.9,121.91,1692500029.0
2007-07-18 21:19:00,121.91,121.91,121.88,121.88,1692500029.0
2007-07-18 21:20:00,121.89,121.89,121.88,121.88,1686600003.0
2007-07-18 21:21:00,121.89,121.89,121.89,121.89,1686600003.0
2007-07-18 21:22:00,121.9,121.9,121.88,121.89,1686600003.0
2007-07-18 21:23:00,121.88,121.89,121.87,121.89,1686600003.0
2007-07-18 21:24:00,121.89,121.9,121.88,121.88,2137700003.0
2007-07-18 21:25:00,121.89,121.9,121.88,121.88,1293099961.0
2007-07-18 21:26:00,121.89,121.9,121.88,121.88,1293099961.0
2007-07-18 21:27:00,121.88,121.89,121.88,121.89,1293099961.0
2007-07-18 21:28:00,121.89,121.89,121.87,121.87,685299995.0
2007-07-18 21:30:00,121.88,121.88,121.86,121.87,1323900003.0
2007-07-18 21:31:00,121.87,121.87,121.87,121.87,395000014.0
2007-07-18 21:32:00,121.87,121.88,121.87,121.88,94200000.0
2007-07-18 21:33:00,121.87,121.87,121.87,121.87,522400012.0
2007-07-18 21:34:00,121.87,121.89,121.87,121.89,651200001.0
2007-07-18 21:35:00,121.9,121.91,121.89,121.91,2071600000.0
2007-07-18 21:36:00,121.92,121.93,121.91,121.91,2071600000.0
2007-07-18 21:37:00,121.91,121.92,121.9,121.91,2071600000.0
2007-07-18 21:38:00,121.91,121.92,121.905,121.91,1674399966.0
2007-07-18 21:39:00,121.905,121.92,121.905,121.91,1468800035.0
2007-07-18 21:40:00,121.91,121.91,121.89,121.89,1966600036.0
2007-07-18 21:41:00,121.9,121.9,121.88,121.9,1094000013.0
2007-07-18 21:42:00,121.9,121.9,121.87,121.89,1094000013.0
2007-07-18 21:43:00,121.89,121.9,121.89,121.89,1340200023.0
2007-07-18 21:44:00,121.9,121.91,121.9,121.91,875899996.0
2007-07-18 21:45:00,121.9,121.91,121.9,121.91,875899996.0
2007-07-18 21:46:00,121.9,121.91,121.9,121.905,875899996.0
2007-07-18 21:47:00,121.91,121.93,121.91,121.92,1644000008.0
2007-07-18 21:48:00,121.92,121.98,121.92,121.98,1718699985.0
2007-07-18 21:49:00,121.97,121.98,121.97,121.97,1718699985.0
2007-07-18 21:50:00,121.97,121.97,121.96,121.96,1718699985.0
2007-07-18 21:51:00,121.95,121.99,121.95,121.98,1397500025.0
2007-07-18 21:52:00,121.98,121.98,121.96,121.97,1937100026.0
2007-07-18 21:53:00,121.97,121.98,121.96,121.98,2009000001.0
2007-07-18 21:54:00,121.97,121.98,121.96,121.98,2009000001.0
2007-07-18 21:55:00,121.97,121.99,121.97,121.99,211600000.0
2007-07-18 21:56:00,121.99,121.99,121.98,121.98,211600000.0
2007-07-18 21:57:00,121.99,121.99,121.98,121.98,817699984.0
2007-07-18 21:58:00,121.98,121.99,121.98,121.99,817699984.0
2007-07-18 21:59:00,121.99,121.99,121.965,121.98,1677000003.0
2007-07-18 22:00:00,121.98,121.99,121.97,121.97,1528500007.0
2007-07-18 22:01:00,121.98,121.98,121.96,121.97,938499995.0
2007-07-18 22:02:00,121.97,121.98,121.965,121.965,1000100001.0
2007-07-18 22:03:00,121.96,121.97,121.95,121.96,1050400000.0
2007-07-18 22:04:00,121.96,121.96,121.95,121.95,1050400000.0
2007-07-18 22:05:00,121.95,121.96,121.95,121.95,817099996.0
2007-07-18 22:06:00,121.95,121.95,121.94,121.94,964099994.0
2007-07-18 22:07:00,121.94,121.94,121.93,121.94,575399997.0
2007-07-18 22:08:00,121.94,121.94,121.93,121.93,234800002.0
2007-07-18 22:09:00,121.93,121.94,121.93,121.94,528800004.0
2007-07-18 22:10:00,121.94,121.95,121.94,121.94,620200005.0
2007-07-18 22:11:00,121.94,121.94,121.93,121.94,1178300001.0
2007-07-18 22:12:00,121.93,121.93,121.93,121.93,310999997.0
2007-07-18 22:13:00,121.93,121.95,121.93,121.94,528000003.0
2007-07-18 22:14:00,121.94,121.94,121.94,121.94,209100000.0
2007-07-18 22:15:00,121.94,121.96,121.93,121.94,766499999.0
2007-07-18 22:16:00,121.95,121.95,121.93,121.94,954500010.0
2007-07-18 22:17:00,121.95,121.95,121.94,121.94,643099993.0
2007-07-18 22:18:00,121.94,121.96,121.94,121.95,1895800001.0
2007-07-18 22:19:00,121.95,121.97,121.95,121.96,515700004.0
2007-07-18 22:20:00,121.96,121.97,121.96,121.96,774700005.0
2007-07-18 22:21:00,121.97,121.97,121.95,121.96,387200001.0
2007-07-18 22:22:00,121.95,121.97,121.95,121.97,645999992.0
2007-07-18 22:23:00,121.96,121.96,121.95,121.96,788199998.0
2007-07-18 22:24:00,121.96,121.96,121.95,121.95,132800002.0
2007-07-18 22:25:00,121.96,121.96,121.96,121.96,365400004.0
2007-07-18 22:26:00,121.96,121.97,121.95,121.96,1025099993.0
2007-07-18 22:27:00,121.96,121.96,121.95,121.96,1287499993.0
2007-07-18 22:28:00,121.96,121.97,121.95,121.96,1029800029.0
2007-07-18 22:29:00,121.95,121.95,121.94,121.95,1029800029.0
2007-07-18 22:30:00,121.95,121.96,121.95,121.96,910600003.0
2007-07-18 22:31:00,121.96,121.98,121.96,121.96,772599991.0
2007-07-18 22:32:00,121.96,121.96,121.96,121.96,74599998.0
2007-07-18 22:33:00,121.96,121.96,121.955,121.96,507899991.0
2007-07-18 22:34:00,121.96,121.96,121.96,121.96,314999996.0
2007-07-18 22:35:00,121.96,121.96,121.96,121.96,247799999.0
2007-07-18 22:36:00,121.96,121.96,121.95,121.955,1316899995.0
2007-07-18 22:37:00,121.96,121.97,121.96,121.97,1021799985.0
2007-07-18 22:38:00,121.97,121.97,121.95,121.97,840500004.0
2007-07-18 22:39:00,121.96,121.97,121.96,121.97,364899998.0
2007-07-18 22:40:00,121.97,121.98,121.97,121.97,619900005.0
2007-07-18 22:41:00,121.97,121.98,121.97,121.98,562900008.0
2007-07-18 22:42:00,121.98,121.98,121.97,121.97,137599998.0
2007-07-18 22:43:00,121.96,121.97,121.96,121.97,1115300017.0
2007-07-18 22:44:00,121.97,121.98,121.96,121.96,1537600027.0
2007-07-18 22:45:00,121.96,121.97,121.96,121.97,450600011.0
2007-07-18 22:46:00,121.97,121.97,121.96,121.96,514129999.0
2007-07-18 22:47:00,121.96,121.96,121.95,121.96,420600009.0
2007-07-18 22:48:00,121.96,121.96,121.96,121.96,104000000.0
2007-07-18 22:49:00,121.96,121.97,121.95,121.96,954200001.0
2007-07-18 22:50:00,121.97,121.97,121.955,121.97,1100500000.0
2007-07-18 22:51:00,121.97,121.97,121.96,121.96,127700006.0
2007-07-18 22:52:00,121.96,121.96,121.96,121.96,159600008.0
2007-07-18 22:53:00,121.96,121.97,121.96,121.96,615300004.0
2007-07-18 22:54:00,121.96,121.96,121.96,121.96,668399997.0
2007-07-18 22:55:00,121.96,121.96,121.95,121.95,758500008.0
2007-07-18 22:56:00,121.95,121.96,121.94,121.94,1279200018.0
2007-07-18 22:57:00,121.95,121.97,121.945,121.95,1982500024.0
2007-07-18 22:58:00,121.95,121.96,121.93,121.945,1024500008.0
2007-07-18 22:59:00,121.945,121.97,121.93,121.94,1668899997.0
2007-07-18 23:00:00,121.93,121.93,121.89,121.91,757400006.0
2007-07-18 23:01:00,121.91,121.92,121.9,121.91,818700002.0
2007-07-18 23:02:00,121.91,121.92,121.9,121.91,67600000.0
2007-07-18 23:03:00,121.91,121.91,121.88,121.89,1200600007.0
2007-07-18 23:04:00,121.89,121.89,121.85,121.87,1411200014.0
2007-07-18 23:05:00,121.87,121.88,121.85,121.87,1407300007.0
2007-07-18 23:06:00,121.88,121.9,121.87,121.88,936299998.0
2007-07-18 23:07:00,121.88,121.89,121.88,121.89,1056000018.0
2007-07-18 23:08:00,121.88,121.89,121.87,121.88,1290099991.0
2007-07-18 23:09:00,121.87,121.88,121.87,121.87,818099998.0
2007-07-18 23:10:00,121.87,121.87,121.87,121.87,420200007.0
2007-07-18 23:11:00,121.87,121.9,121.87,121.9,856100017.0
2007-07-18 23:12:00,121.89,121.9,121.88,121.89,1833200003.0
2007-07-18 23:13:00,121.89,121.9,121.87,121.87,1217099991.0
2007-07-18 23:14:00,121.88,121.89,121.88,121.88,330300006.0
2007-07-18 23:16:00,121.88,121.88,121.88,121.88,32000000.0
2007-07-18 23:17:00,121.88,121.88,121.87,121.87,76000000.0
2007-07-18 23:18:00,121.87,121.87,121.86,121.87,300200005.0
2007-07-18 23:19:00,121.87,121.87,121.86,121.86,450000007.0
2007-07-18 23:20:00,121.86,121.87,121.86,121.87,625800020.0
2007-07-18 23:21:00,121.87,121.87,121.87,121.87,52000000.0
2007-07-18 23:22:00,121.87,121.87,121.86,121.87,139900002.0
2007-07-18 23:23:00,121.87,121.87,121.87,121.87,72000000.0
2007-07-18 23:24:00,121.87,121.87,121.86,121.87,112399998.0
2007-07-18 23:25:00,121.87,121.87,121.86,121.86,126299999.0
2007-07-18 23:26:00,121.87,121.88,121.86,121.87,853200023.0
2007-07-18 23:28:00,121.87,121.88,121.87,121.87,522500010.0
2007-07-18 23:29:00,121.87,121.88,121.87,121.87,412200009.0
2007-07-18 23:30:00,121.87,121.88,121.87,121.88,686300009.0
2007-07-18 23:31:00,121.85,121.87,121.82,121.85,1329600023.0
2007-07-18 23:32:00,121.87,121.87,121.865,121.87,1329600023.0
2007-07-18 23:33:00,121.87,121.87,121.865,121.87,491100016.0
2007-07-18 23:34:00,121.87,121.87,121.87,121.87,339400012.0
2007-07-18 23:36:00,121.87,121.88,121.86,121.88,1820100058.0
2007-07-18 23:37:00,121.88,121.88,121.86,121.87,2112800047.0
2007-07-18 23:38:00,121.87,121.87,121.86,121.865,1315000026.0
2007-07-18 23:39:00,121.87,121.87,121.87,121.87,129699996.0
2007-07-18 23:40:00,121.87,121.87,121.87,121.87,347200001.0
2007-07-18 23:41:00,121.87,121.88,121.87,121.88,409900007.0
2007-07-18 23:42:00,121.88,121.92,121.88,121.885,1076500021.0
2007-07-18 23:43:00,121.885,121.885,121.88,121.88,1136000030.0
2007-07-18 23:44:00,121.88,121.89,121.875,121.88,1829600034.0
2007-07-18 23:45:00,121.88,121.89,121.87,121.88,1790200023.0
2007-07-18 23:46:00,121.88,121.89,121.88,121.88,1458200047.0
2007-07-18 23:47:00,121.88,121.88,121.86,121.87,446100004.0
2007-07-18 23:48:00,121.86,121.88,121.86,121.87,767400012.0
2007-07-18 23:49:00,121.87,121.87,121.86,121.86,261900007.0
2007-07-18 23:50:00,121.86,121.87,121.86,121.86,1285700002.0
2007-07-18 23:51:00,121.86,121.87,121.86,121.86,1052400008.0
2007-07-18 23:52:00,121.86,121.86,121.85,121.85,990100007.0
2007-07-18 23:53:00,121.86,121.86,121.86,121.86,56299999.0
2007-07-18 23:54:00,121.86,121.86,121.85,121.86,825299985.0
2007-07-18 23:55:00,121.86,121.87,121.86,121.87,460000004.0
2007-07-18 23:56:00,121.87,121.88,121.87,121.88,939500018.0
2007-07-18 23:57:00,121.88,121.88,121.87,121.88,549300011.0
2007-07-18 23:58:00,121.88,121.88,121.88,121.88,72500000.0
2007-07-18 23:59:00,121.88,121.89,121.86,121.86,710900017.0
2007-07-19 00:00:00,121.86,121.89,121.85,121.86,638099994.0
2007-07-19 00:01:00,121.865,121.89,121.82,121.83,1328800025.0
2007-07-19 00:02:00,121.82,121.83,121.78,121.78,2038000013.0
2007-07-19 00:03:00,121.76,121.79,121.76,121.78,1579800001.0
2007-07-19 00:04:00,121.79,121.8,121.78,121.79,1579800001.0
2007-07-19 00:05:00,121.81,121.82,121.805,121.805,1579800001.0
2007-07-19 00:06:00,121.81,121.83,121.8,121.83,1575100000.0
2007-07-19 00:07:00,121.84,121.85,121.81,121.83,1162400007.0
2007-07-19 00:08:00,121.83,121.83,121.82,121.82,592700016.0
2007-07-19 00:09:00,121.8,121.8,121.76,121.79,1640900031.0
2007-07-19 00:10:00,121.8,121.81,121.79,121.81,1640900031.0
2007-07-19 00:11:00,121.83,121.87,121.83,121.84,1640900031.0
2007-07-19 00:12:00,121.81,121.81,121.78,121.78,2133600005.0
2007-07-19 00:13:00,121.77,121.77,121.73,121.74,2133600005.0
2007-07-19 00:14:00,121.76,121.81,121.74,121.78,2133600005.0
2007-07-19 00:15:00,121.81,121.83,121.805,121.83,2133600005.0
2007-07-19 00:16:00,121.82,121.86,121.82,121.84,1837099993.0
2007-07-19 00:17:00,121.86,121.89,121.85,121.89,1837099993.0
2007-07-19 00:18:00,121.89,121.89,121.83,121.84,1189500020.0
2007-07-19 00:19:00,121.85,121.86,121.85,121.86,1189500020.0
2007-07-19 00:20:00,121.85,121.87,121.84,121.86,928299994.0
2007-07-19 00:21:00,121.87,121.88,121.86,121.87,928299994.0
2007-07-19 00:22:00,121.89,121.89,121.88,121.89,928299994.0
2007-07-19 00:23:00,121.89,121.9,121.87,121.88,1611499998.0
2007-07-19 00:24:00,121.89,121.89,121.87,121.88,845800006.0
2007-07-19 00:25:00,121.88,121.89,121.88,121.89,1116799996.0
2007-07-19 00:26:00,121.89,121.9,121.875,121.88,844500007.0
2007-07-19 00:27:00,121.875,121.89,121.86,121.87,1299200013.0
2007-07-19 00:28:00,121.87,121.87,121.87,121.87,64000000.0
2007-07-19 00:30:00,121.87,121.87,121.87,121.87,28000000.0
2007-07-19 00:31:00,121.87,121.88,121.87,121.875,499199999.0
2007-07-19 00:32:00,121.88,121.88,121.87,121.87,234000000.0
2007-07-19 00:33:00,121.88,121.89,121.88,121.89,1820200013.0
2007-07-19 00:34:00,121.89,121.9,121.88,121.88,1149700007.0
2007-07-19 00:35:00,121.88,121.88,121.87,121.87,1032500004.0
2007-07-19 00:36:00,121.88,121.88,121.88,121.88,466500001.0
2007-07-19 00:37:00,121.88,121.89,121.865,121.88,1624800018.0
2007-07-19 00:38:00,121.88,121.88,121.865,121.87,990000003.0
2007-07-19 00:39:00,121.86,121.86,121.85,121.86,2070200016.0
2007-07-19 00:40:00,121.88,121.9,121.86,121.87,2070200016.0
2007-07-19 00:41:00,121.86,121.88,121.86,121.88,424499998.0
2007-07-19 00:43:00,121.88,121.88,121.88,121.88,155600008.0
2007-07-19 00:44:00,121.88,121.88,121.875,121.875,285000000.0
2007-07-19 00:45:00,121.88,121.9,121.88,121.89,794399999.0
2007-07-19 00:46:00,121.9,121.91,121.89,121.9,1437700010.0
2007-07-19 00:47:00,121.9,121.91,121.89,121.9,842299999.0
2007-07-19 00:48:00,121.895,121.91,121.895,121.91,493200005.0
2007-07-19 00:49:00,121.91,121.92,121.91,121.92,512000017.0
2007-07-19 00:50:00,121.92,121.92,121.905,121.91,707999999.0
2007-07-19 00:51:00,121.91,121.93,121.91,121.91,1072100009.0
2007-07-19 00:52:00,121.91,121.91,121.9,121.91,773799996.0
2007-07-19 00:53:00,121.91,121.91,121.91,121.91,1532599993.0
2007-07-19 00:54:00,121.91,121.91,121.905,121.91,500799993.0
2007-07-19 00:55:00,121.91,121.91,121.91,121.91,178400000.0
2007-07-19 00:56:00,121.91,121.91,121.89,121.89,394200001.0
2007-07-19 00:57:00,121.89,121.89,121.88,121.88,466799993.0
2007-07-19 00:58:00,121.9,121.9,121.89,121.9,1207699991.0
2007-07-19 00:59:00,121.9,121.9,121.885,121.885,560999995.0
2007-07-19 01:00:00,121.885,121.9,121.885,121.89,633999990.0
2007-07-19 01:01:00,121.89,121.9,121.88,121.89,458299993.0
2007-07-19 01:02:00,121.89,121.89,121.88,121.89,463199997.0
2007-07-19 01:03:00,121.89,121.89,121.87,121.88,344800004.0
2007-07-19 01:04:00,121.88,121.9,121.88,121.89,784799999.0
2007-07-19 01:05:00,121.89,121.9,121.89,121.9,882499985.0
2007-07-19 01:06:00,121.9,121.91,121.9,121.9,304200002.0
2007-07-19 01:07:00,121.9,121.9,121.9,121.9,152700003.0
2007-07-19 01:08:00,121.9,121.91,121.9,121.91,1021400010.0
2007-07-19 01:09:00,121.91,121.91,121.9,121.9,1164899992.0
2007-07-19 01:11:00,121.9,121.91,121.89,121.91,1285899989.0
2007-07-19 01:12:00,121.89,121.89,121.88,121.88,806499994.0
2007-07-19 01:13:00,121.89,121.91,121.87,121.87,806499994.0
2007-07-19 01:14:00,121.9,121.91,121.9,121.91,806499994.0
2007-07-19 01:15:00,121.91,121.91,121.9,121.91,759000007.0
2007-07-19 01:16:00,121.9,121.9,121.88,121.88,1483200000.0
2007-07-19 01:17:00,121.91,121.92,121.89,121.91,1483200000.0
2007-07-19 01:18:00,121.9,121.9,121.9,121.9,251700006.0
2007-07-19 01:19:00,121.9,121.92,121.9,121.915,739699997.0
2007-07-19 01:20:00,121.915,121.93,121.915,121.93,1046700004.0
2007-07-19 01:21:00,121.93,121.93,121.91,121.91,716699981.0
2007-07-19 01:22:00,121.915,121.92,121.91,121.915,1144200002.0
2007-07-19 01:23:00,121.915,121.93,121.91,121.92,2050400004.0
2007-07-19 01:24:00,121.92,121.93,121.915,121.915,971299985.0
2007-07-19 01:25:00,121.915,121.92,121.91,121.92,1123500002.0
2007-07-19 01:26:00,121.92,121.93,121.915,121.92,1207299988.0
2007-07-19 01:27:00,121.9,121.91,121.89,121.9,242100000.0
2007-07-19 01:28:00,121.92,121.94,121.915,121.93,242100000.0
2007-07-19 01:29:00,121.93,121.94,121.92,121.92,2144699989.0
2007-07-19 01:30:00,121.92,121.93,121.91,121.91,2025599993.0
2007-07-19 01:31:00,121.915,121.92,121.91,121.91,1641600014.0
2007-07-19 01:32:00,121.915,121.915,121.915,121.915,10400000.0
2007-07-19 01:33:00,121.915,121.93,121.9,121.93,1509300012.0
2007-07-19 01:34:00,121.925,121.94,121.91,121.93,1407700009.0
2007-07-19 01:35:00,121.93,121.94,121.92,121.93,1598700008.0
2007-07-19 01:36:00,121.93,121.93,121.92,121.92,737499979.0
2007-07-19 01:37:00,121.92,121.92,121.9,121.91,1898600004.0
2007-07-19 01:38:00,121.91,121.91,121.91,121.91,506000000.0
2007-07-19 01:39:00,121.91,121.91,121.89,121.9,314400003.0
2007-07-19 01:40:00,121.915,121.92,121.915,121.92,314400003.0
2007-07-19 01:41:00,121.92,121.92,121.915,121.92,265600002.0
2007-07-19 01:42:00,121.92,121.92,121.915,121.92,256800002.0
2007-07-19 01:43:00,121.89,121.9,121.89,121.9,1292899998.0
2007-07-19 01:44:00,121.89,121.9,121.88,121.9,1292899998.0
2007-07-19 01:45:00,121.92,121.92,121.91,121.92,1292899998.0
2007-07-19 01:46:00,121.92,121.92,121.91,121.91,686499991.0
2007-07-19 01:47:00,121.91,121.92,121.91,121.92,521599993.0
2007-07-19 01:48:00,121.92,121.92,121.91,121.92,1056799985.0
2007-07-19 01:49:00,121.91,121.91,121.9,121.9,1156299987.0
2007-07-19 01:50:00,121.91,121.92,121.91,121.92,1156299987.0
2007-07-19 01:51:00,121.91,121.93,121.91,121.91,1156299987.0
2007-07-19 01:52:00,121.94,121.95,121.93,121.94,1156299987.0
2007-07-19 01:53:00,121.94,121.95,121.94,121.94,1886700021.0
2007-07-19 01:54:00,121.94,121.94,121.94,121.94,267500005.0
2007-07-19 01:55:00,121.91,121.92,121.91,121.92,1395699990.0
2007-07-19 01:56:00,121.91,121.92,121.91,121.92,1395699990.0
2007-07-19 01:57:00,121.94,121.94,121.93,121.94,1395699990.0
2007-07-19 01:58:00,121.94,121.94,121.93,121.93,922200005.0
2007-07-19 01:59:00,121.93,121.95,121.93,121.94,1701799993.0
2007-07-19 02:00:00,121.94,121.95,121.94,121.945,677499997.0
2007-07-19 02:01:00,121.95,121.96,121.945,121.945,463499997.0
2007-07-19 02:02:00,121.95,121.97,121.95,121.96,1442899990.0
2007-07-19 02:03:00,121.97,121.97,121.95,121.95,726399998.0
2007-07-19 02:04:00,121.94,121.95,121.93,121.94,1002099998.0
2007-07-19 02:05:00,121.95,121.97,121.95,121.96,1002099998.0
2007-07-19 02:06:00,121.98,121.98,121.97,121.97,1002099998.0
2007-07-19 02:07:00,121.96,121.96,121.95,121.95,451100000.0
2007-07-19 02:08:00,121.96,121.96,121.93,121.94,451100000.0
2007-07-19 02:09:00,121.93,121.94,121.92,121.93,451100000.0
2007-07-19 02:10:00,121.95,121.96,121.95,121.95,451100000.0
2007-07-19 02:11:00,121.95,121.95,121.94,121.94,1037600011.0
2007-07-19 02:12:00,121.95,121.95,121.93,121.93,806500004.0
2007-07-19 02:13:00,121.94,121.94,121.94,121.94,80800000.0
2007-07-19 02:14:00,121.94,121.95,121.94,121.94,2112599997.0
2007-07-19 02:15:00,121.94,121.95,121.93,121.94,1102999995.0
2007-07-19 02:16:00,121.94,121.94,121.92,121.93,1493100012.0
2007-07-19 02:17:00,121.93,121.94,121.92,121.93,2053000030.0
2007-07-19 02:18:00,121.9,121.9,121.89,121.9,856100003.0
2007-07-19 02:19:00,121.92,121.94,121.92,121.94,856100003.0
2007-07-19 02:20:00,121.94,121.94,121.93,121.94,597399997.0
2007-07-19 02:21:00,121.92,121.92,121.91,121.92,1667100023.0
2007-07-19 02:22:00,121.94,121.95,121.93,121.93,1667100023.0
2007-07-19 02:23:00,121.93,121.93,121.93,121.93,1216000004.0
2007-07-19 02:24:00,121.93,121.94,121.93,121.93,1237599997.0
2007-07-19 02:25:00,121.93,121.94,121.92,121.94,1549799984.0
2007-07-19 02:26:00,121.94,121.94,121.94,121.94,439799984.0
2007-07-19 02:27:00,121.94,121.94,121.94,121.94,526999980.0
2007-07-19 02:29:00,121.94,121.94,121.93,121.94,667199992.0
2007-07-19 02:30:00,121.94,121.95,121.93,121.95,1097899989.0
2007-07-19 02:31:00,121.94,121.95,121.93,121.94,1685999985.0
2007-07-19 02:32:00,121.94,121.96,121.94,121.95,1337599980.0
2007-07-19 02:33:00,121.95,121.97,121.95,121.97,1501099971.0
2007-07-19 02:34:00,121.94,121.94,121.93,121.93,901499997.0
2007-07-19 02:35:00,121.96,121.96,121.95,121.96,901499997.0
2007-07-19 02:36:00,121.96,121.96,121.96,121.96,148000000.0
2007-07-19 02:37:00,121.96,121.97,121.96,121.96,1042399973.0
2007-07-19 02:38:00,121.96,121.96,121.95,121.96,988999981.0
2007-07-19 02:39:00,121.94,121.94,121.93,121.94,588800013.0
2007-07-19 02:40:00,121.93,121.93,121.91,121.92,588800013.0
2007-07-19 02:41:00,121.94,121.96,121.94,121.96,588800013.0
2007-07-19 02:42:00,121.95,121.96,121.945,121.96,630500002.0
2007-07-19 02:43:00,121.96,121.97,121.95,121.96,644700002.0
2007-07-19 02:44:00,121.95,121.98,121.95,121.98,429900002.0
2007-07-19 02:45:00,121.97,121.97,121.96,121.97,953299979.0
2007-07-19 02:46:00,121.93,121.94,121.93,121.94,790800001.0
2007-07-19 02:47:00,121.96,121.97,121.95,121.96,790800001.0
2007-07-19 02:49:00,121.95,121.95,121.94,121.95,1927800031.0
2007-07-19 02:50:00,121.97,121.98,121.965,121.97,1927800031.0
2007-07-19 02:51:00,121.93,121.95,121.93,121.95,1659800033.0
2007-07-19 02:52:00,121.94,121.96,121.94,121.96,1659800033.0
2007-07-19 02:53:00,121.98,121.98,121.96,121.97,1659800033.0
2007-07-19 02:54:00,121.96,121.96,121.94,121.96,1393400009.0
2007-07-19 02:55:00,121.95,121.96,121.93,121.94,1393400009.0
2007-07-19 02:56:00,121.96,121.96,121.945,121.945,1393400009.0
2007-07-19 02:57:00,121.95,121.95,121.94,121.95,1529400000.0
2007-07-19 02:58:00,121.95,121.96,121.94,121.95,1230699997.0
2007-07-19 02:59:00,121.94,121.95,121.94,121.95,452000001.0
2007-07-19 03:00:00,121.94,121.96,121.94,121.96,452000001.0
2007-07-19 03:01:00,121.98,121.98,121.975,121.975,452000001.0
2007-07-19 03:02:00,121.98,121.98,121.975,121.98,197700000.0
2007-07-19 03:03:00,121.98,121.98,121.97,121.98,503600004.0
2007-07-19 03:04:00,121.98,121.98,121.97,121.975,807500003.0
2007-07-19 03:05:00,121.975,121.975,121.97,121.975,2124299974.0
2007-07-19 03:06:00,121.975,121.975,121.95,121.96,1242700008.0
2007-07-19 03:07:00,121.96,121.97,121.95,121.96,322399999.0
2007-07-19 03:08:00,121.95,121.97,121.95,121.965,990199997.0
2007-07-19 03:09:00,121.96,121.97,121.96,121.96,1128499982.0
2007-07-19 03:10:00,121.96,121.96,121.955,121.955,139800000.0
2007-07-19 03:11:00,121.96,121.96,121.94,121.95,1014199998.0
2007-07-19 03:12:00,121.95,121.95,121.93,121.94,822299991.0
2007-07-19 03:13:00,121.94,121.95,121.94,121.95,1344699989.0
2007-07-19 03:14:00,121.945,121.95,121.94,121.95,1101499992.0
2007-07-19 03:15:00,121.945,121.95,121.94,121.94,2121500031.0
2007-07-19 03:16:00,121.94,121.95,121.93,121.94,1630899975.0
2007-07-19 03:17:00,121.94,121.94,121.93,121.94,1510999989.0
2007-07-19 03:18:00,121.94,121.94,121.93,121.93,1206799975.0
2007-07-19 03:19:00,121.9,121.91,121.9,121.91,780100005.0
2007-07-19 03:20:00,121.92,121.92,121.91,121.91,780100005.0
2007-07-19 03:21:00,121.93,121.94,121.93,121.94,780100005.0
2007-07-19 03:22:00,121.93,121.93,121.92,121.92,965599995.0
2007-07-19 03:23:00,121.93,121.94,121.93,121.94,965599995.0
2007-07-19 03:24:00,121.955,121.96,121.945,121.95,965599995.0
2007-07-19 03:25:00,121.96,121.96,121.955,121.96,402700003.0
2007-07-19 03:26:00,121.96,121.96,121.95,121.96,1166399996.0
2007-07-19 03:27:00,121.955,121.96,121.95,121.955,1752000005.0
2007-07-19 03:28:00,121.96,121.96,121.96,121.96,257900002.0
2007-07-19 03:29:00,121.96,121.96,121.96,121.96,972899992.0
2007-07-19 03:30:00,121.97,121.97,121.97,121.97,411200014.0
2007-07-19 03:31:00,121.97,121.97,121.965,121.97,368600001.0
2007-07-19 03:32:00,121.97,121.98,121.97,121.975,922899993.0
2007-07-19 03:33:00,121.975,121.975,121.97,121.97,1344799997.0
2007-07-19 03:34:00,121.97,121.97,121.95,121.95,2117799986.0
2007-07-19 03:35:00,121.93,121.94,121.92,121.93,1377799993.0
2007-07-19 03:36:00,121.92,121.93,121.91,121.91,1377799993.0
2007-07-19 03:37:00,121.92,121.92,121.9,121.9,1377799993.0
2007-07-19 03:38:00,121.91,121.91,121.88,121.89,1377799993.0
2007-07-19 03:39:00,121.9,121.91,121.89,121.91,1377799993.0
2007-07-19 03:40:00,121.9,121.91,121.89,121.89,1377799993.0
2007-07-19 03:41:00,121.92,121.93,121.92,121.92,1377799993.0
2007-07-19 03:42:00,121.89,121.91,121.86,121.88,1320699970.0
2007-07-19 03:43:00,121.89,121.89,121.87,121.88,1320699970.0
2007-07-19 03:44:00,121.91,121.91,121.9,121.9,1320699970.0
2007-07-19 03:45:00,121.88,121.88,121.86,121.86,1914299987.0
2007-07-19 03:46:00,121.85,121.86,121.84,121.85,1914299987.0
2007-07-19 03:47:00,121.88,121.89,121.88,121.88,1914299987.0
2007-07-19 03:48:00,121.88,121.89,121.88,121.88,2143799941.0
2007-07-19 03:49:00,121.84,121.85,121.84,121.85,547100003.0
2007-07-19 03:50:00,121.87,121.88,121.87,121.87,547100003.0
2007-07-19 03:51:00,121.87,121.88,121.86,121.875,1997299994.0
2007-07-19 03:52:00,121.85,121.87,121.85,121.87,730499981.0
2007-07-19 03:53:00,121.885,121.89,121.885,121.89,730499981.0
2007-07-19 03:54:00,121.85,121.87,121.85,121.86,1777100007.0
2007-07-19 03:55:00,121.88,121.88,121.87,121.87,1777100007.0
2007-07-19 03:56:00,121.87,121.87,121.86,121.87,2124200021.0
2007-07-19 03:57:00,121.88,121.88,121.87,121.87,2124200021.0
2007-07-19 03:59:00,121.89,121.91,121.89,121.89,2124200021.0
2007-07-19 04:00:00,121.9,121.9,121.88,121.89,1684099983.0
2007-07-19 04:01:00,121.89,121.9,121.89,121.89,1132400017.0
2007-07-19 04:02:00,121.89,121.91,121.89,121.9,1274199995.0
2007-07-19 04:03:00,121.9,121.91,121.9,121.91,1940699975.0
2007-07-19 04:04:00,121.91,121.91,121.91,121.91,809600013.0
2007-07-19 04:05:00,121.91,121.92,121.91,121.92,2025299980.0
2007-07-19 04:06:00,121.92,121.92,121.92,121.92,472000015.0
2007-07-19 04:07:00,121.92,121.92,121.91,121.91,1740699980.0
2007-07-19 04:08:00,121.88,121.9,121.88,121.89,1451000028.0
2007-07-19 04:09:00,121.92,121.92,121.91,121.91,1451000028.0
2007-07-19 04:10:00,121.91,121.92,121.91,121.91,1338200015.0
2007-07-19 04:11:00,121.88,121.89,121.87,121.88,592799996.0
2007-07-19 04:13:00,121.91,121.91,121.9,121.905,592799996.0
2007-07-19 04:14:00,121.91,121.91,121.91,121.91,171499995.0
2007-07-19 04:15:00,121.88,121.89,121.88,121.88,750700007.0
2007-07-19 04:16:00,121.91,121.91,121.9,121.9,750700007.0
2007-07-19 04:17:00,121.9,121.91,121.9,121.91,849799990.0
2007-07-19 04:18:00,121.91,121.91,121.9,121.9,1148399983.0
2007-07-19 04:19:00,121.9,121.9,121.9,121.9,737299988.0
2007-07-19 04:20:00,121.9,121.9,121.9,121.9,484099991.0
2007-07-19 04:21:00,121.87,121.88,121.87,121.88,539600008.0
2007-07-19 04:22:00,121.9,121.9,121.9,121.9,539600008.0
2007-07-19 04:23:00,121.87,121.89,121.87,121.88,509400009.0
2007-07-19 04:24:00,121.91,121.91,121.9,121.9,509400009.0
2007-07-19 04:25:00,121.9,121.9,121.9,121.9,1694099975.0
2007-07-19 04:26:00,121.9,121.9,121.89,121.895,1443899983.0
2007-07-19 04:27:00,121.9,121.9,121.885,121.9,1977899993.0
2007-07-19 04:28:00,121.895,121.9,121.89,121.9,847999994.0
2007-07-19 04:29:00,121.9,121.9,121.9,121.9,708500000.0
2007-07-19 04:30:00,121.9,121.91,121.9,121.91,849500008.0
2007-07-19 04:31:00,121.91,121.91,121.91,121.91,1043200003.0
2007-07-19 04:32:00,121.91,121.91,121.91,121.91,303399997.0
2007-07-19 04:33:00,121.91,121.91,121.89,121.9,1390599986.0
2007-07-19 04:34:00,121.91,121.91,121.9,121.9,1473100000.0
2007-07-19 04:35:00,121.9,121.9,121.9,121.9,167400001.0
2007-07-19 04:36:00,121.9,121.92,121.89,121.92,1465800001.0
2007-07-19 04:37:00,121.89,121.9,121.89,121.89,772100005.0
2007-07-19 04:38:00,121.9,121.9,121.89,121.9,772100005.0
2007-07-19 04:39:00,121.915,121.92,121.915,121.92,772100005.0
2007-07-19 04:40:00,121.92,121.94,121.91,121.94,1592900006.0
2007-07-19 04:41:00,121.91,121.93,121.91,121.92,501400001.0
2007-07-19 04:42:00,121.93,121.95,121.92,121.94,501400001.0
2007-07-19 04:43:00,121.95,121.95,121.92,121.93,501400001.0
2007-07-19 04:44:00,121.95,121.95,121.94,121.95,501400001.0
2007-07-19 04:45:00,121.95,121.96,121.95,121.955,474499998.0
2007-07-19 04:47:00,121.96,121.96,121.95,121.96,314099994.0
2007-07-19 04:48:00,121.96,121.96,121.945,121.955,748100002.0
2007-07-19 04:49:00,121.96,121.97,121.955,121.97,1740000019.0
2007-07-19 04:50:00,121.97,121.97,121.95,121.965,1511600010.0
2007-07-19 04:51:00,121.95,121.96,121.94,121.95,1959899986.0
2007-07-19 04:52:00,121.96,121.98,121.95,121.97,1959899986.0
2007-07-19 04:53:00,121.99,122.005,121.98,121.985,1959899986.0
2007-07-19 04:54:00,121.985,121.99,121.975,121.99,1134700001.0
2007-07-19 04:55:00,121.985,122.0,121.98,121.98,1458699995.0
2007-07-19 04:56:00,121.98,121.98,121.965,121.965,1638599996.0
2007-07-19 04:57:00,121.97,121.97,121.95,121.97,1224400010.0
2007-07-19 04:58:00,121.97,121.97,121.96,121.96,773099988.0
2007-07-19 04:59:00,121.96,121.97,121.96,121.96,2134299978.0
2007-07-19 05:00:00,121.96,121.96,121.96,121.96,201599988.0
2007-07-19 05:01:00,121.96,121.96,121.95,121.96,641300007.0
2007-07-19 05:02:00,121.96,121.97,121.96,121.96,442699998.0
2007-07-19 05:03:00,121.96,121.96,121.955,121.96,938299994.0
2007-07-19 05:04:00,121.96,121.96,121.96,121.96,59199998.0
2007-07-19 05:05:00,121.96,121.96,121.96,121.96,496999990.0
2007-07-19 05:06:00,121.97,121.97,121.95,121.95,596199990.0
2007-07-19 05:07:00,121.96,121.96,121.96,121.96,96799996.0
2007-07-19 05:08:00,121.97,121.97,121.95,121.95,550099993.0
2007-07-19 05:09:00,121.92,121.92,121.92,121.92,28000000.0
2007-07-19 05:10:00,121.95,121.95,121.95,121.95,28000000.0
2007-07-19 05:11:00,121.95,121.95,121.95,121.95,835000020.0
2007-07-19 05:12:00,121.95,121.96,121.95,121.96,1740300025.0
2007-07-19 05:13:00,121.96,121.97,121.96,121.97,579500005.0
2007-07-19 05:14:00,121.97,121.97,121.96,121.96,538499992.0
2007-07-19 05:15:00,121.96,121.96,121.95,121.95,1071099992.0
2007-07-19 05:17:00,121.96,121.96,121.96,121.96,123199998.0
2007-07-19 05:19:00,121.96,121.96,121.96,121.96,75500002.0
2007-07-19 05:20:00,121.96,121.96,121.95,121.95,1038800020.0
2007-07-19 05:21:00,121.95,121.96,121.95,121.96,1549000019.0
2007-07-19 05:22:00,121.96,121.96,121.96,121.96,48800000.0
2007-07-19 05:24:00,121.96,121.96,121.96,121.96,13600000.0
2007-07-19 05:26:00,121.96,121.96,121.96,121.96,52800000.0
2007-07-19 05:28:00,121.96,121.97,121.96,121.97,202100000.0
2007-07-19 05:29:00,121.97,121.97,121.96,121.96,567999998.0
2007-07-19 05:30:00,121.96,121.96,121.96,121.96,135200000.0
2007-07-19 05:31:00,121.96,121.96,121.96,121.96,25600000.0
2007-07-19 05:33:00,121.96,121.96,121.95,121.95,319900001.0
2007-07-19 05:34:00,121.95,121.95,121.95,121.95,371300014.0
2007-07-19 05:35:00,121.95,121.96,121.94,121.95,1742999968.0
2007-07-19 05:36:00,121.95,121.95,121.95,121.95,571200016.0
2007-07-19 05:37:00,121.95,121.95,121.94,121.95,423199999.0
2007-07-19 05:38:00,121.95,121.95,121.94,121.95,99600003.0
2007-07-19 05:39:00,121.95,121.95,121.92,121.93,1682999996.0
2007-07-19 05:40:00,121.93,121.93,121.92,121.92,313000000.0
2007-07-19 05:41:00,121.9,121.9,121.89,121.9,1165299995.0
2007-07-19 05:42:00,121.92,121.93,121.915,121.93,1165299995.0
2007-07-19 05:43:00,121.93,121.93,121.93,121.93,227200000.0
2007-07-19 05:44:00,121.93,121.93,121.93,121.93,165699997.0
2007-07-19 05:45:00,121.93,121.93,121.92,121.92,451499995.0
2007-07-19 05:46:00,121.93,121.93,121.92,121.92,804799986.0
2007-07-19 05:47:00,121.92,121.94,121.92,121.94,934699982.0
2007-07-19 05:48:00,121.94,121.94,121.93,121.93,351599998.0
2007-07-19 05:49:00,121.93,121.94,121.93,121.93,139800000.0
2007-07-19 05:50:00,121.93,121.93,121.93,121.93,177300000.0
2007-07-19 05:51:00,121.93,121.93,121.93,121.93,493300009.0
2007-07-19 05:52:00,121.93,121.93,121.93,121.93,23200001.0
2007-07-19 05:53:00,121.94,121.94,121.93,121.93,959799984.0
2007-07-19 05:54:00,121.94,121.94,121.93,121.93,950800017.0
2007-07-19 05:55:00,121.93,121.93,121.93,121.93,315500010.0
2007-07-19 05:56:00,121.92,121.94,121.92,121.93,546700004.0
2007-07-19 05:57:00,121.94,121.94,121.93,121.93,692900010.0
2007-07-19 05:58:00,121.93,121.94,121.93,121.93,612900007.0
2007-07-19 05:59:00,121.94,121.95,121.93,121.95,1072499997.0
2007-07-19 06:00:00,121.95,121.95,121.93,121.93,557599996.0
2007-07-19 06:02:00,121.94,121.94,121.94,121.94,76800000.0
2007-07-19 06:03:00,121.94,121.94,121.93,121.93,569600012.0
2007-07-19 06:04:00,121.94,121.94,121.925,121.93,199700002.0
2007-07-19 06:05:00,121.93,121.94,121.93,121.93,597300000.0
2007-07-19 06:06:00,121.93,121.93,121.93,121.93,672000000.0
2007-07-19 06:07:00,121.93,121.93,121.92,121.93,1502499987.0
2007-07-19 06:08:00,121.93,121.93,121.93,121.93,603499995.0
2007-07-19 06:09:00,121.93,121.94,121.93,121.93,1241599991.0
2007-07-19 06:10:00,121.91,121.91,121.9,121.91,383399989.0
2007-07-19 06:11:00,121.94,121.94,121.93,121.94,383399989.0
2007-07-19 06:12:00,121.94,121.95,121.94,121.94,536500000.0
2007-07-19 06:13:00,121.94,121.95,121.94,121.95,1364399987.0
2007-07-19 06:14:00,121.95,121.95,121.93,121.93,825599996.0
2007-07-19 06:15:00,121.93,121.95,121.93,121.95,842899993.0
2007-07-19 06:16:00,121.95,121.95,121.95,121.95,52000000.0
2007-07-19 06:17:00,121.95,121.95,121.93,121.94,906300009.0
2007-07-19 06:18:00,121.94,121.94,121.93,121.93,1081100016.0
2007-07-19 06:19:00,121.94,121.94,121.92,121.93,998900008.0
2007-07-19 06:20:00,121.94,121.94,121.91,121.925,1421400017.0
2007-07-19 06:21:00,121.93,121.93,121.93,121.93,455000020.0
2007-07-19 06:22:00,121.93,121.93,121.91,121.93,1805900024.0
2007-07-19 06:23:00,121.92,121.93,121.92,121.93,475700001.0
2007-07-19 06:24:00,121.93,121.93,121.92,121.92,479699997.0
2007-07-19 06:25:00,121.92,121.92,121.91,121.92,348200004.0
2007-07-19 06:26:00,121.92,121.93,121.92,121.93,956399997.0
2007-07-19 06:27:00,121.93,121.93,121.92,121.92,960800002.0
2007-07-19 06:28:00,121.92,121.92,121.92,121.92,1138199993.0
2007-07-19 06:29:00,121.92,121.93,121.92,121.92,842699998.0
2007-07-19 06:30:00,121.93,121.93,121.92,121.92,508099998.0
2007-07-19 06:31:00,121.91,121.92,121.91,121.92,243799996.0
2007-07-19 06:32:00,121.92,121.93,121.92,121.92,1043099987.0
2007-07-19 06:33:00,121.92,121.93,121.91,121.91,560600000.0
2007-07-19 06:34:00,121.92,121.93,121.91,121.92,1501300000.0
2007-07-19 06:35:00,121.94,121.94,121.92,121.92,1844200040.0
2007-07-19 06:36:00,121.92,121.93,121.91,121.93,2145100009.0
2007-07-19 06:37:00,121.91,121.91,121.9,121.9,2126100002.0
2007-07-19 06:38:00,121.93,121.93,121.92,121.92,2126100002.0
2007-07-19 06:39:00,121.92,121.92,121.92,121.92,1470600003.0
2007-07-19 06:40:00,121.915,121.92,121.91,121.92,1603599996.0
2007-07-19 06:41:00,121.91,121.93,121.91,121.93,1522299997.0
2007-07-19 06:42:00,121.89,121.9,121.89,121.89,1364800006.0
2007-07-19 06:43:00,121.91,121.92,121.91,121.92,1364800006.0
2007-07-19 06:44:00,121.92,121.93,121.91,121.92,374599997.0
2007-07-19 06:45:00,121.88,121.9,121.88,121.88,893700003.0
2007-07-19 06:46:00,121.91,121.92,121.9,121.91,893700003.0
2007-07-19 06:47:00,121.92,121.92,121.92,121.92,2800000.0
2007-07-19 06:48:00,121.92,121.92,121.91,121.91,391200012.0
2007-07-19 06:49:00,121.92,121.92,121.91,121.91,169600006.0
2007-07-19 06:50:00,121.91,121.92,121.91,121.91,1187700025.0
2007-07-19 06:51:00,121.92,121.92,121.91,121.92,119800004.0
2007-07-19 06:52:00,121.91,121.92,121.91,121.92,239600008.0
2007-07-19 06:53:00,121.91,121.92,121.91,121.91,259500010.0
2007-07-19 06:54:00,121.92,121.92,121.9,121.905,1163899997.0
2007-07-19 06:55:00,121.91,121.92,121.9,121.92,1814699967.0
2007-07-19 06:56:00,121.92,121.92,121.91,121.92,2078400044.0
2007-07-19 06:57:00,121.92,121.92,121.91,121.91,700400002.0
2007-07-19 06:58:00,121.9,121.91,121.9,121.9,1703000015.0
2007-07-19 06:59:00,121.93,121.93,121.92,121.93,1703000015.0
2007-07-19 07:00:00,121.93,121.93,121.92,121.93,972500030.0
2007-07-19 07:01:00,121.93,121.94,121.93,121.93,766699987.0
2007-07-19 07:02:00,121.9,121.92,121.9,121.92,2003499989.0
2007-07-19 07:03:00,121.935,121.95,121.93,121.94,2003499989.0
2007-07-19 07:04:00,121.94,121.95,121.93,121.95,1521300000.0
2007-07-19 07:05:00,121.95,121.95,121.92,121.92,1877899999.0
2007-07-19 07:06:00,121.91,121.91,121.9,121.91,2107800007.0
2007-07-19 07:07:00,121.93,121.95,121.93,121.95,2107800007.0
2007-07-19 07:08:00,121.96,121.96,121.95,121.95,1200400031.0
2007-07-19 07:09:00,121.95,121.95,121.94,121.94,371400010.0
2007-07-19 07:10:00,121.94,121.94,121.94,121.94,468000000.0
2007-07-19 07:11:00,121.94,121.95,121.93,121.95,609100005.0
2007-07-19 07:12:00,121.95,121.95,121.95,121.95,136500005.0
2007-07-19 07:13:00,121.95,121.95,121.95,121.95,247500010.0
2007-07-19 07:14:00,121.95,121.95,121.94,121.95,279500010.0
2007-07-19 07:15:00,121.95,121.95,121.94,121.95,1045500011.0
2007-07-19 07:16:00,121.95,121.95,121.94,121.95,662800018.0
2007-07-19 07:19:00,121.95,121.95,121.95,121.95,406199998.0
2007-07-19 07:20:00,121.95,121.95,121.95,121.95,168899996.0
2007-07-19 07:21:00,121.95,121.96,121.95,121.95,859000009.0
2007-07-19 07:22:00,121.95,121.95,121.95,121.95,331300014.0
2007-07-19 07:23:00,121.945,121.95,121.945,121.95,469500011.0
2007-07-19 07:24:00,121.945,121.95,121.945,121.95,162199999.0
2007-07-19 07:25:00,121.95,121.95,121.95,121.95,24000000.0
2007-07-19 07:26:00,121.95,121.95,121.95,121.95,72000000.0
2007-07-19 07:27:00,121.95,121.95,121.93,121.93,1791700009.0
2007-07-19 07:28:00,121.93,121.94,121.93,121.94,922100012.0
2007-07-19 07:29:00,121.94,121.94,121.94,121.94,52800000.0
2007-07-19 07:30:00,121.94,121.94,121.92,121.93,1008400000.0
2007-07-19 07:31:00,121.95,121.95,121.93,121.93,198500002.0
2007-07-19 07:32:00,121.94,121.94,121.94,121.94,21600000.0
2007-07-19 07:33:00,121.94,121.95,121.94,121.95,1461700025.0
2007-07-19 07:34:00,121.96,121.96,121.95,121.95,851500025.0
2007-07-19 07:35:00,121.96,121.96,121.95,121.95,36000000.0
2007-07-19 07:36:00,121.95,121.96,121.94,121.96,1503700002.0
2007-07-19 07:37:00,121.96,121.96,121.95,121.95,809700030.0
2007-07-19 07:38:00,121.95,121.96,121.95,121.95,618300017.0
2007-07-19 07:39:00,121.95,121.97,121.95,121.96,441500000.0
2007-07-19 07:40:00,121.96,121.97,121.95,121.97,144800003.0
2007-07-19 07:41:00,121.96,121.96,121.96,121.96,39200000.0
2007-07-19 07:42:00,121.96,121.97,121.96,121.97,784900007.0
2007-07-19 07:43:00,121.97,121.97,121.96,121.96,1334400007.0
2007-07-19 07:44:00,121.96,121.97,121.96,121.96,1167399995.0
2007-07-19 07:45:00,121.92,121.93,121.92,121.93,124799996.0
2007-07-19 07:46:00,121.96,121.96,121.95,121.95,124799996.0
2007-07-19 07:47:00,121.96,121.96,121.95,121.95,676800007.0
2007-07-19 07:48:00,121.95,121.97,121.95,121.96,1739899996.0
2007-07-19 07:49:00,121.96,121.97,121.955,121.955,1286099996.0
2007-07-19 07:50:00,121.96,121.96,121.96,121.96,213599993.0
2007-07-19 07:51:00,121.96,121.97,121.96,121.965,830499972.0
2007-07-19 07:52:00,121.965,121.965,121.95,121.96,1172300003.0
2007-07-19 07:53:00,121.96,121.97,121.96,121.96,813100000.0
2007-07-19 07:54:00,121.93,121.95,121.93,121.94,506000000.0
2007-07-19 07:55:00,121.97,121.97,121.96,121.97,506000000.0
2007-07-19 07:56:00,121.97,121.98,121.96,121.98,1348999990.0
2007-07-19 07:57:00,121.98,121.99,121.97,121.98,1531000003.0
2007-07-19 07:58:00,121.98,121.99,121.97,121.98,1551600007.0
2007-07-19 07:59:00,121.97,121.97,121.96,121.96,1248299994.0
2007-07-19 08:00:00,121.95,121.97,121.95,121.96,1248299994.0
2007-07-19 08:01:00,121.95,121.96,121.93,121.94,1248299994.0
2007-07-19 08:02:00,121.95,121.97,121.95,121.96,1248299994.0
2007-07-19 08:03:00,121.95,121.97,121.95,121.96,1248299994.0
2007-07-19 08:04:00,121.97,121.97,121.96,121.96,1248299994.0
2007-07-19 08:05:00,121.98,121.99,121.96,121.97,1248299994.0
2007-07-19 08:06:00,121.97,121.98,121.97,121.98,1328399986.0
2007-07-19 08:07:00,121.97,121.975,121.96,121.96,1063500003.0
2007-07-19 08:08:00,121.96,121.96,121.945,121.96,1359099986.0
2007-07-19 08:09:00,121.92,121.93,121.91,121.91,1954500009.0
2007-07-19 08:10:00,121.94,121.95,121.93,121.94,1954500009.0
2007-07-19 08:11:00,121.92,121.93,121.91,121.91,2094699985.0
2007-07-19 08:12:00,121.9,121.91,121.89,121.9,2094699985.0
2007-07-19 08:13:00,121.92,121.94,121.91,121.93,2094699985.0
2007-07-19 08:14:00,121.92,121.93,121.92,121.92,410700006.0
2007-07-19 08:15:00,121.92,121.92,121.915,121.92,471600005.0
2007-07-19 08:16:00,121.9,121.92,121.9,121.92,1374200015.0
2007-07-19 08:17:00,121.94,121.94,121.93,121.94,1374200015.0
2007-07-19 08:18:00,121.92,121.92,121.91,121.92,2042299985.0
2007-07-19 08:19:00,121.94,121.95,121.93,121.93,2042299985.0
2007-07-19 08:20:00,121.9,121.91,121.88,121.89,207099998.0
2007-07-19 08:21:00,121.88,121.9,121.88,121.89,207099998.0
2007-07-19 08:22:00,121.88,121.91,121.88,121.9,207099998.0
2007-07-19 08:23:00,121.91,121.92,121.9,121.91,207099998.0
2007-07-19 08:24:00,121.94,121.94,121.93,121.94,207099998.0
2007-07-19 08:25:00,121.95,121.95,121.94,121.94,854700010.0
2007-07-19 08:26:00,121.94,121.94,121.92,121.925,1109500011.0
2007-07-19 08:27:00,121.93,121.93,121.925,121.925,288000005.0
2007-07-19 08:28:00,121.925,121.93,121.91,121.91,1522599986.0
2007-07-19 08:29:00,121.91,121.92,121.9,121.91,840900019.0
2007-07-19 08:30:00,121.91,121.91,121.9,121.9,1385500007.0
2007-07-19 08:31:00,121.9,121.9,121.89,121.89,1378900005.0
2007-07-19 08:32:00,121.88,121.88,121.81,121.84,1979000022.0
2007-07-19 08:33:00,121.82,121.84,121.82,121.82,1979000022.0
2007-07-19 08:34:00,121.83,121.84,121.81,121.81,1979000022.0
2007-07-19 08:35:00,121.82,121.83,121.81,121.83,1979000022.0
2007-07-19 08:36:00,121.82,121.83,121.82,121.82,1979000022.0
2007-07-19 08:37:00,121.83,121.84,121.82,121.83,1979000022.0
2007-07-19 08:38:00,121.85,121.86,121.85,121.86,1979000022.0
2007-07-19 08:39:00,121.86,121.86,121.84,121.84,1844699989.0
2007-07-19 08:40:00,121.81,121.82,121.81,121.81,1449800037.0
2007-07-19 08:42:00,121.85,121.86,121.84,121.85,1449800037.0
2007-07-19 08:43:00,121.83,121.85,121.82,121.85,1291400009.0
2007-07-19 08:44:00,121.87,121.88,121.87,121.87,1291400009.0
2007-07-19 08:45:00,121.86,121.86,121.86,121.86,2066000031.0
2007-07-19 08:46:00,121.87,121.88,121.87,121.88,2066000031.0
2007-07-19 08:47:00,121.88,121.89,121.88,121.89,1587099985.0
2007-07-19 08:48:00,121.89,121.89,121.885,121.89,547100011.0
2007-07-19 08:49:00,121.86,121.86,121.85,121.85,959399989.0
2007-07-19 08:50:00,121.86,121.87,121.85,121.87,959399989.0
2007-07-19 08:51:00,121.89,121.89,121.875,121.89,959399989.0
2007-07-19 08:52:00,121.89,121.89,121.87,121.89,1332100000.0
2007-07-19 08:53:00,121.88,121.88,121.87,121.87,1471200003.0
2007-07-19 08:54:00,121.86,121.87,121.86,121.87,1471200003.0
2007-07-19 08:55:00,121.88,121.89,121.875,121.885,1471200003.0
2007-07-19 08:56:00,121.885,121.885,121.875,121.875,777199989.0
2007-07-19 08:57:00,121.88,121.88,121.875,121.88,372600000.0
2007-07-19 08:58:00,121.88,121.88,121.87,121.88,1550400004.0
2007-07-19 08:59:00,121.86,121.86,121.84,121.85,802499988.0
2007-07-19 09:00:00,121.86,121.87,121.86,121.86,802499988.0
2007-07-19 09:01:00,121.875,121.88,121.875,121.875,802499988.0
2007-07-19 09:02:00,121.875,121.89,121.87,121.87,1747899981.0
2007-07-19 09:03:00,121.87,121.87,121.85,121.86,1122300002.0
2007-07-19 09:04:00,121.86,121.87,121.86,121.87,1039899999.0
2007-07-19 09:05:00,121.87,121.88,121.86,121.88,1445299977.0
2007-07-19 09:06:00,121.875,121.875,121.87,121.87,921299986.0
2007-07-19 09:07:00,121.84,121.85,121.81,121.82,1556700003.0
2007-07-19 09:08:00,121.84,121.85,121.84,121.85,1556700003.0
2007-07-19 09:09:00,121.85,121.85,121.84,121.84,711100003.0
2007-07-19 09:10:00,121.8,121.81,121.8,121.8,2067800040.0
2007-07-19 09:11:00,121.81,121.82,121.79,121.79,2067800040.0
2007-07-19 09:12:00,121.8,121.82,121.79,121.82,2067800040.0
2007-07-19 09:13:00,121.83,121.84,121.82,121.82,2067800040.0
2007-07-19 09:14:00,121.83,121.83,121.79,121.8,2067800040.0
2007-07-19 09:15:00,121.79,121.84,121.79,121.82,2067800040.0
2007-07-19 09:16:00,121.83,121.83,121.82,121.82,2067800040.0
2007-07-19 09:17:00,121.83,121.83,121.83,121.83,2067800040.0
2007-07-19 09:18:00,121.81,121.82,121.79,121.81,2067800040.0
2007-07-19 09:19:00,121.8,121.81,121.79,121.81,2067800040.0
2007-07-19 09:20:00,121.8,121.81,121.8,121.81,2067800040.0
2007-07-19 09:21:00,121.84,121.84,121.83,121.84,2067800040.0
2007-07-19 09:22:00,121.84,121.85,121.835,121.845,2132499976.0
2007-07-19 09:23:00,121.83,121.84,121.83,121.84,1094999980.0
2007-07-19 09:24:00,121.83,121.84,121.82,121.84,1094999980.0
2007-07-19 09:25:00,121.82,121.84,121.82,121.84,1094999980.0
2007-07-19 09:26:00,121.855,121.86,121.855,121.86,1094999980.0
2007-07-19 09:27:00,121.86,121.86,121.86,121.86,260000000.0
2007-07-19 09:28:00,121.86,121.87,121.86,121.87,2110399999.0
2007-07-19 09:29:00,121.84,121.85,121.83,121.84,2125399999.0
2007-07-19 09:30:00,121.85,121.86,121.84,121.85,2125399999.0
2007-07-19 09:31:00,121.84,121.84,121.83,121.83,2125399999.0
2007-07-19 09:32:00,121.84,121.84,121.83,121.84,2125399999.0
2007-07-19 09:33:00,121.83,121.84,121.83,121.84,2125399999.0
2007-07-19 09:34:00,121.83,121.85,121.83,121.84,2125399999.0
2007-07-19 09:35:00,121.85,121.87,121.85,121.86,2125399999.0
2007-07-19 09:36:00,121.87,121.87,121.85,121.85,2125399999.0
2007-07-19 09:37:00,121.86,121.86,121.85,121.86,2125399999.0
2007-07-19 09:38:00,121.87,121.87,121.86,121.86,2125399999.0
2007-07-19 09:39:00,121.85,121.88,121.85,121.87,2125399999.0
2007-07-19 09:40:00,121.86,121.88,121.86,121.86,2125399999.0
2007-07-19 09:41:00,121.88,121.885,121.86,121.88,2125399999.0
2007-07-19 09:42:00,121.87,121.88,121.87,121.87,1486299991.0
2007-07-19 09:43:00,121.86,121.87,121.83,121.83,1486299991.0
2007-07-19 09:44:00,121.84,121.85,121.83,121.84,1486299991.0
2007-07-19 09:45:00,121.83,121.84,121.83,121.83,1486299991.0
2007-07-19 09:46:00,121.84,121.84,121.83,121.83,1486299991.0
2007-07-19 09:47:00,121.84,121.85,121.83,121.83,1486299991.0
2007-07-19 09:48:00,121.82,121.82,121.81,121.82,1486299991.0
2007-07-19 09:49:00,121.81,121.83,121.81,121.82,1486299991.0
2007-07-19 09:51:00,121.85,121.85,121.84,121.85,1486299991.0
2007-07-19 09:52:00,121.85,121.85,121.84,121.84,1597800011.0
2007-07-19 09:53:00,121.87,121.87,121.86,121.87,1597800011.0
2007-07-19 09:55:00,121.82,121.84,121.82,121.84,1122400007.0
2007-07-19 09:56:00,121.81,121.83,121.8,121.83,1122400007.0
2007-07-19 09:57:00,121.84,121.86,121.82,121.83,1122400007.0
2007-07-19 09:58:00,121.84,121.84,121.82,121.83,1122400007.0
2007-07-19 09:59:00,121.84,121.85,121.83,121.84,1122400007.0
2007-07-19 10:02:00,121.82,121.84,121.82,121.84,1122400007.0
2007-07-19 10:03:00,121.86,121.86,121.85,121.85,1122400007.0
2007-07-19 10:04:00,121.85,121.85,121.84,121.85,1494799974.0
2007-07-19 10:06:00,121.84,121.85,121.84,121.85,1082999994.0
2007-07-19 10:07:00,121.85,121.855,121.85,121.855,87599996.0
2007-07-19 10:08:00,121.855,121.855,121.855,121.855,4800000.0
2007-07-19 10:09:00,121.855,121.855,121.855,121.855,6600000.0
2007-07-19 10:10:00,121.855,121.855,121.855,121.855,6600000.0
2007-07-19 10:11:00,121.855,121.855,121.84,121.84,1847300015.0
2007-07-19 10:12:00,121.84,121.85,121.84,121.85,1061999995.0
2007-07-19 10:13:00,121.85,121.855,121.84,121.84,2037800026.0
2007-07-19 10:14:00,121.81,121.81,121.79,121.8,1842899991.0
2007-07-19 10:15:00,121.77,121.8,121.77,121.8,1842899991.0
2007-07-19 10:16:00,121.79,121.8,121.76,121.77,1842899991.0
2007-07-19 10:17:00,121.78,121.8,121.78,121.8,1842899991.0
2007-07-19 10:18:00,121.79,121.79,121.77,121.77,1842899991.0
2007-07-19 10:19:00,121.78,121.8,121.78,121.8,1842899991.0
2007-07-19 10:20:00,121.82,121.83,121.81,121.82,1842899991.0
2007-07-19 10:21:00,121.8,121.81,121.79,121.81,1164799997.0
2007-07-19 10:22:00,121.83,121.83,121.825,121.83,1164799997.0
2007-07-19 10:23:00,121.83,121.84,121.83,121.83,1897600015.0
2007-07-19 10:24:00,121.84,121.84,121.825,121.84,2073799993.0
2007-07-19 10:25:00,121.84,121.84,121.83,121.84,1026999995.0
2007-07-19 10:28:00,121.85,121.85,121.83,121.83,1830400005.0
2007-07-19 10:29:00,121.83,121.84,121.825,121.83,2010200022.0
2007-07-19 10:30:00,121.82,121.82,121.82,121.82,1690899977.0
2007-07-19 10:31:00,121.83,121.84,121.83,121.84,1690899977.0
2007-07-19 10:32:00,121.85,121.9,121.85,121.88,1690899977.0
2007-07-19 10:33:00,121.89,121.9,121.88,121.88,1690899977.0
2007-07-19 10:34:00,121.91,121.92,121.91,121.915,1690899977.0
2007-07-19 10:35:00,121.9,121.9,121.88,121.89,1855699984.0
2007-07-19 10:36:00,121.88,121.9,121.88,121.89,1855699984.0
2007-07-19 10:37:00,121.9,121.9,121.88,121.89,1855699984.0
2007-07-19 10:38:00,121.88,121.92,121.88,121.92,1855699984.0
2007-07-19 10:39:00,121.93,121.93,121.89,121.9,1855699984.0
2007-07-19 10:40:00,121.89,121.9,121.88,121.89,1855699984.0
2007-07-19 10:41:00,121.9,121.9,121.89,121.9,1855699984.0
2007-07-19 10:42:00,121.92,121.92,121.9,121.92,1855699984.0
2007-07-19 10:43:00,121.89,121.89,121.88,121.88,1359600019.0
2007-07-19 10:44:00,121.91,121.92,121.9,121.92,1359600019.0
2007-07-19 10:45:00,121.88,121.9,121.88,121.9,2014500015.0
2007-07-19 10:46:00,121.89,121.9,121.86,121.88,2014500015.0
2007-07-19 10:47:00,121.89,121.89,121.86,121.86,2014500015.0
2007-07-19 10:48:00,121.87,121.87,121.86,121.86,2014500015.0
2007-07-19 10:49:00,121.85,121.87,121.85,121.85,2014500015.0
2007-07-19 10:50:00,121.86,121.87,121.86,121.86,2014500015.0
2007-07-19 10:51:00,121.85,121.87,121.85,121.87,2014500015.0
2007-07-19 10:52:00,121.9,121.9,121.89,121.9,2014500015.0
2007-07-19 10:53:00,121.85,121.87,121.83,121.87,1558799990.0
2007-07-19 10:54:00,121.86,121.9,121.86,121.89,1558799990.0
2007-07-19 10:55:00,121.88,121.89,121.86,121.86,1558799990.0
2007-07-19 10:56:00,121.85,121.89,121.85,121.88,1558799990.0
2007-07-19 10:57:00,121.89,121.9,121.88,121.9,1558799990.0
2007-07-19 10:58:00,121.91,121.91,121.86,121.87,1558799990.0
2007-07-19 10:59:00,121.88,121.88,121.88,121.88,1558799990.0
2007-07-19 11:00:00,121.87,121.87,121.87,121.87,1558799990.0
2007-07-19 11:01:00,121.88,121.88,121.86,121.88,1558799990.0
2007-07-19 11:02:00,121.89,121.91,121.89,121.9,1558799990.0
2007-07-19 11:03:00,121.91,121.92,121.9,121.92,1558799990.0
2007-07-19 11:04:00,121.95,121.95,121.94,121.94,1558799990.0
2007-07-19 11:05:00,121.9,121.91,121.89,121.9,1871999999.0
2007-07-19 11:06:00,121.91,121.92,121.89,121.91,1871999999.0
2007-07-19 11:07:00,121.93,121.95,121.92,121.92,1871999999.0
2007-07-19 11:08:00,121.91,121.92,121.91,121.92,1871999999.0
2007-07-19 11:09:00,121.91,121.91,121.89,121.91,1871999999.0
2007-07-19 11:10:00,121.92,121.92,121.9,121.9,1871999999.0
2007-07-19 11:11:00,121.91,121.92,121.91,121.92,1871999999.0
2007-07-19 11:12:00,121.95,121.95,121.95,121.95,1871999999.0
2007-07-19 11:13:00,121.93,121.93,121.92,121.92,2096499994.0
2007-07-19 11:14:00,121.93,121.93,121.92,121.92,2096499994.0
2007-07-19 11:15:00,121.91,121.91,121.89,121.91,2096499994.0
2007-07-19 11:16:00,121.9,121.93,121.9,121.93,2096499994.0
2007-07-19 11:17:00,121.92,121.93,121.92,121.92,2096499994.0
2007-07-19 11:18:00,121.95,121.96,121.94,121.95,2096499994.0
2007-07-19 11:19:00,121.93,121.94,121.92,121.94,1910900016.0
2007-07-19 11:20:00,121.95,121.95,121.93,121.94,1910900016.0
2007-07-19 11:21:00,121.95,121.98,121.94,121.97,1910900016.0
2007-07-19 11:22:00,121.98,121.98,121.97,121.97,1910900016.0
2007-07-19 11:23:00,121.96,121.97,121.95,121.96,1910900016.0
2007-07-19 11:24:00,121.95,121.96,121.95,121.95,1910900016.0
2007-07-19 11:25:00,121.98,121.98,121.965,121.97,1910900016.0
2007-07-19 11:26:00,121.94,121.94,121.93,121.94,1860300011.0
2007-07-19 11:27:00,121.97,121.98,121.97,121.98,1860300011.0
2007-07-19 11:28:00,121.98,121.99,121.98,121.99,1308900003.0
2007-07-19 11:29:00,121.94,121.95,121.94,121.95,1116000002.0
2007-07-19 11:30:00,121.94,121.95,121.94,121.95,1116000002.0
2007-07-19 11:31:00,121.98,121.98,121.975,121.98,1116000002.0
2007-07-19 11:32:00,121.96,121.96,121.96,121.96,1007200008.0
2007-07-19 11:33:00,121.95,121.97,121.95,121.96,1007200008.0
2007-07-19 11:34:00,121.99,121.99,121.975,121.985,1007200008.0
2007-07-19 11:35:00,121.95,121.96,121.95,121.96,172000000.0
2007-07-19 11:36:00,121.99,121.99,121.99,121.99,172000000.0
2007-07-19 11:37:00,121.99,121.99,121.98,121.99,509200000.0
2007-07-19 11:38:00,121.96,121.96,121.95,121.95,1589700021.0
2007-07-19 11:39:00,121.96,121.96,121.95,121.96,1589700021.0
2007-07-19 11:40:00,121.99,121.99,121.98,121.98,1589700021.0
2007-07-19 11:41:00,121.98,121.99,121.975,121.975,2070499997.0
2007-07-19 11:42:00,121.96,121.96,121.95,121.95,1226400006.0
2007-07-19 11:43:00,121.96,121.96,121.94,121.94,1226400006.0
2007-07-19 11:44:00,121.97,121.99,121.96,121.99,1226400006.0
2007-07-19 11:45:00,121.96,121.96,121.94,121.95,798099986.0
2007-07-19 11:46:00,121.97,121.99,121.97,121.98,798099986.0
2007-07-19 11:47:00,121.98,121.99,121.98,121.99,1359100016.0
2007-07-19 11:48:00,121.97,122.01,121.97,122.01,1307699978.0
2007-07-19 11:49:00,122.03,122.04,122.0,122.01,1307699978.0
2007-07-19 11:50:00,122.04,122.05,122.035,122.04,1307699978.0
2007-07-19 11:51:00,122.04,122.04,122.02,122.04,868599991.0
2007-07-19 11:52:00,122.02,122.02,121.97,121.98,2116899991.0
2007-07-19 11:53:00,122.0,122.01,121.99,121.99,2116899991.0
2007-07-19 11:54:00,121.96,121.97,121.96,121.97,427300001.0
2007-07-19 11:55:00,122.0,122.01,121.99,122.0,427300001.0
2007-07-19 11:56:00,121.99,122.0,121.99,122.0,990700010.0
2007-07-19 11:57:00,121.98,121.98,121.94,121.96,603100010.0
2007-07-19 11:58:00,121.95,121.95,121.94,121.95,603100010.0
2007-07-19 11:59:00,121.98,121.98,121.97,121.97,603100010.0
2007-07-19 12:00:00,121.97,121.97,121.96,121.97,1089300014.0
2007-07-19 12:01:00,121.97,121.98,121.96,121.975,1839999995.0
2007-07-19 12:02:00,121.94,121.95,121.94,121.95,2007899966.0
2007-07-19 12:03:00,121.94,121.95,121.94,121.95,2007899966.0
2007-07-19 12:04:00,121.97,121.98,121.97,121.97,2007899966.0
2007-07-19 12:05:00,121.97,121.97,121.97,121.97,1995399952.0
2007-07-19 12:06:00,121.93,121.94,121.91,121.91,1823800007.0
2007-07-19 12:07:00,121.92,121.92,121.91,121.92,1823800007.0
2007-07-19 12:08:00,121.91,121.92,121.91,121.92,1823800007.0
2007-07-19 12:09:00,121.91,121.92,121.91,121.92,1823800007.0
2007-07-19 12:10:00,121.94,121.94,121.93,121.94,1823800007.0
2007-07-19 12:11:00,121.94,121.94,121.925,121.94,1342300002.0
2007-07-19 12:12:00,121.9,121.9,121.9,121.9,1944699999.0
2007-07-19 12:13:00,121.91,121.92,121.89,121.9,1944699999.0
2007-07-19 12:14:00,121.91,121.91,121.9,121.9,1944699999.0
2007-07-19 12:15:00,121.89,121.89,121.86,121.87,1944699999.0
2007-07-19 12:16:00,121.86,121.86,121.82,121.83,1944699999.0
2007-07-19 12:17:00,121.84,121.87,121.83,121.84,1944699999.0
2007-07-19 12:18:00,121.83,121.86,121.83,121.86,1944699999.0
2007-07-19 12:19:00,121.85,121.87,121.85,121.86,1944699999.0
2007-07-19 12:20:00,121.87,121.87,121.86,121.87,1944699999.0
2007-07-19 12:21:00,121.89,121.91,121.89,121.89,1944699999.0
2007-07-19 12:22:00,121.87,121.87,121.87,121.87,2108299989.0
2007-07-19 12:23:00,121.88,121.88,121.87,121.88,2108299989.0
2007-07-19 12:24:00,121.87,121.89,121.87,121.88,2108299989.0
2007-07-19 12:25:00,121.89,121.93,121.88,121.93,2108299989.0
2007-07-19 12:26:00,121.94,122.0,121.93,121.97,2108299989.0
2007-07-19 12:27:00,121.96,121.96,121.93,121.93,2108299989.0
2007-07-19 12:28:00,121.94,121.96,121.93,121.94,2108299989.0
2007-07-19 12:29:00,121.93,121.94,121.93,121.94,2108299989.0
2007-07-19 12:30:00,121.98,121.98,121.96,121.97,2108299989.0
2007-07-19 12:31:00,121.94,121.98,121.94,121.97,1074800008.0
2007-07-19 12:32:00,121.96,121.96,121.95,121.95,1074800008.0
2007-07-19 12:33:00,121.94,121.96,121.94,121.94,1074800008.0
2007-07-19 12:34:00,121.95,121.96,121.93,121.96,1074800008.0
2007-07-19 12:35:00,121.99,121.99,121.975,121.98,1074800008.0
2007-07-19 12:36:00,121.98,121.99,121.97,121.97,528399997.0
2007-07-19 12:37:00,121.94,121.96,121.94,121.94,1110500013.0
2007-07-19 12:38:00,121.95,121.96,121.93,121.93,1110500013.0
2007-07-19 12:40:00,121.92,121.94,121.92,121.94,1110500013.0
2007-07-19 12:41:00,121.95,121.95,121.93,121.94,1110500013.0
2007-07-19 12:42:00,121.95,121.95,121.94,121.94,1110500013.0
2007-07-19 12:43:00,121.93,121.95,121.93,121.94,1110500013.0
2007-07-19 12:44:00,121.93,121.95,121.93,121.95,1110500013.0
2007-07-19 12:45:00,121.98,121.98,121.97,121.97,1110500013.0
2007-07-19 12:46:00,121.93,121.95,121.93,121.94,2101099999.0
2007-07-19 12:47:00,121.97,121.98,121.96,121.98,2101099999.0
2007-07-19 12:48:00,121.95,121.97,121.95,121.96,450099992.0
2007-07-19 12:49:00,121.95,121.96,121.95,121.96,450099992.0
2007-07-19 12:50:00,121.98,121.98,121.975,121.98,450099992.0
2007-07-19 12:51:00,121.98,121.98,121.98,121.98,703000024.0
2007-07-19 12:52:00,121.95,121.96,121.95,121.96,423900002.0
2007-07-19 12:53:00,121.95,121.95,121.95,121.95,423900002.0
2007-07-19 12:54:00,121.99,121.99,121.98,121.98,423900002.0
2007-07-19 12:55:00,121.98,121.99,121.98,121.99,1171300003.0
2007-07-19 12:56:00,121.96,121.97,121.95,121.97,1741299966.0
2007-07-19 12:57:00,121.99,122.0,121.98,121.98,1741299966.0
2007-07-19 12:58:00,121.99,122.01,121.98,122.0,1741299966.0
2007-07-19 12:59:00,122.01,122.01,121.99,121.99,1741299966.0
2007-07-19 13:00:00,122.0,122.0,122.0,122.0,1741299966.0
2007-07-19 13:01:00,121.99,122.0,121.99,122.0,1741299966.0
2007-07-19 13:02:00,122.01,122.02,122.01,122.01,1741299966.0
2007-07-19 13:03:00,122.05,122.05,122.03,122.03,1741299966.0
2007-07-19 13:04:00,122.03,122.04,122.025,122.025,1874799981.0
2007-07-19 13:05:00,122.01,122.02,122.01,122.01,1209299996.0
2007-07-19 13:06:00,122.0,122.01,122.0,122.01,1209299996.0
2007-07-19 13:07:00,122.02,122.03,121.99,122.02,1209299996.0
2007-07-19 13:08:00,122.05,122.05,122.03,122.04,1209299996.0
2007-07-19 13:09:00,122.04,122.04,122.03,122.04,1812199989.0
2007-07-19 13:10:00,122.0,122.0,122.0,122.0,1909500002.0
2007-07-19 13:11:00,122.03,122.04,122.03,122.03,1909500002.0
2007-07-19 13:12:00,122.03,122.04,122.03,122.03,972799990.0
2007-07-19 13:13:00,121.99,121.99,121.99,121.99,1913299983.0
2007-07-19 13:14:00,122.02,122.02,122.0,122.0,1913299983.0
2007-07-19 13:15:00,121.98,121.98,121.97,121.98,1268399984.0
2007-07-19 13:16:00,121.97,122.0,121.97,122.0,1268399984.0
2007-07-19 13:17:00,122.03,122.03,122.02,122.02,1268399984.0
2007-07-19 13:18:00,122.02,122.03,122.02,122.03,609099992.0
2007-07-19 13:19:00,122.02,122.03,122.02,122.03,377999999.0
2007-07-19 13:20:00,122.03,122.04,122.025,122.04,509900008.0
2007-07-19 13:21:00,122.02,122.08,122.02,122.07,1569200014.0
2007-07-19 13:22:00,122.08,122.09,122.06,122.08,1569200014.0
2007-07-19 13:23:00,122.09,122.09,122.08,122.08,1569200014.0
2007-07-19 13:24:00,122.11,122.115,122.105,122.105,1569200014.0
2007-07-19 13:25:00,122.09,122.09,122.07,122.07,1725199979.0
2007-07-19 13:26:00,122.06,122.08,122.05,122.08,1725199979.0
2007-07-19 13:27:00,122.1,122.11,122.095,122.1,1725199979.0
2007-07-19 13:28:00,122.1,122.11,122.1,122.105,1037799996.0
2007-07-19 13:29:00,122.105,122.12,122.1,122.12,1275199996.0
2007-07-19 13:30:00,122.12,122.12,122.11,122.12,1508199980.0
2007-07-19 13:31:00,122.08,122.09,122.08,122.08,1119599985.0
2007-07-19 13:32:00,122.12,122.12,122.09,122.1,1119599985.0
2007-07-19 13:33:00,122.06,122.07,122.05,122.07,1662900002.0
2007-07-19 13:34:00,122.06,122.07,122.06,122.06,1662900002.0
2007-07-19 13:35:00,122.09,122.1,122.09,122.09,1662900002.0
2007-07-19 13:36:00,122.09,122.1,122.09,122.095,926899997.0
2007-07-19 13:37:00,122.095,122.1,122.09,122.1,128899999.0
2007-07-19 13:38:00,122.1,122.1,122.09,122.095,403700015.0
2007-07-19 13:39:00,122.1,122.11,122.1,122.1,1752499997.0
2007-07-19 13:40:00,122.1,122.11,122.095,122.1,1318200006.0
2007-07-19 13:41:00,122.1,122.11,122.1,122.1,2100199973.0
2007-07-19 13:42:00,122.1,122.11,122.095,122.1,1272600007.0
2007-07-19 13:43:00,122.1,122.1,122.1,122.1,153599999.0
2007-07-19 13:44:00,122.1,122.1,122.09,122.09,2074899976.0
2007-07-19 13:45:00,122.09,122.1,122.085,122.09,1678300014.0
2007-07-19 13:46:00,122.06,122.07,122.05,122.05,1628500002.0
2007-07-19 13:47:00,122.08,122.09,122.08,122.08,1628500002.0
2007-07-19 13:48:00,122.08,122.08,122.06,122.06,851500001.0
2007-07-19 13:49:00,122.065,122.065,122.04,122.05,1873399996.0
2007-07-19 13:50:00,122.05,122.05,122.045,122.05,1344400009.0
2007-07-19 13:51:00,122.05,122.06,122.045,122.05,2016899997.0
2007-07-19 13:52:00,122.05,122.06,122.045,122.06,1397599990.0
2007-07-19 13:53:00,122.06,122.06,122.05,122.06,763299992.0
2007-07-19 13:54:00,122.06,122.07,122.06,122.07,440799994.0
2007-07-19 13:55:00,122.07,122.07,122.06,122.07,1078299998.0
2007-07-19 13:56:00,122.04,122.08,122.03,122.03,1188199971.0
2007-07-19 13:57:00,122.02,122.04,122.02,122.04,1188199971.0
2007-07-19 13:58:00,122.05,122.06,122.05,122.06,1188199971.0
2007-07-19 13:59:00,122.09,122.09,122.08,122.08,1188199971.0
2007-07-19 14:00:00,122.08,122.09,122.08,122.08,1193300013.0
2007-07-19 14:01:00,122.08,122.08,122.08,122.08,1129499985.0
2007-07-19 14:02:00,122.06,122.08,122.06,122.07,751899994.0
2007-07-19 14:03:00,122.06,122.07,122.06,122.06,751899994.0
2007-07-19 14:04:00,122.07,122.07,122.06,122.06,751899994.0
2007-07-19 14:05:00,122.09,122.1,122.09,122.09,751899994.0
2007-07-19 14:06:00,122.09,122.09,122.085,122.09,352499998.0
2007-07-19 14:07:00,122.09,122.09,122.075,122.08,1613699990.0
2007-07-19 14:08:00,122.08,122.08,122.07,122.07,1410899999.0
2007-07-19 14:09:00,122.07,122.07,122.06,122.07,1420800027.0
2007-07-19 14:10:00,122.05,122.05,122.04,122.04,762099984.0
2007-07-19 14:11:00,122.03,122.03,122.02,122.02,762099984.0
2007-07-19 14:12:00,122.03,122.04,122.02,122.04,762099984.0
2007-07-19 14:13:00,122.07,122.08,122.07,122.08,762099984.0
2007-07-19 14:14:00,122.04,122.05,122.02,122.02,1805699982.0
2007-07-19 14:15:00,122.01,122.04,122.01,122.03,1805699982.0
2007-07-19 14:16:00,122.06,122.06,122.045,122.05,1805699982.0
2007-07-19 14:17:00,122.05,122.06,122.045,122.055,709699999.0
2007-07-19 14:18:00,122.055,122.06,122.055,122.06,281500006.0
2007-07-19 14:19:00,122.06,122.07,122.06,122.07,453799999.0
2007-07-19 14:20:00,122.05,122.07,122.03,122.06,260399992.0
2007-07-19 14:21:00,122.07,122.07,122.06,122.06,260399992.0
2007-07-19 14:22:00,122.07,122.08,122.06,122.06,260399992.0
2007-07-19 14:23:00,122.07,122.07,122.04,122.04,260399992.0
2007-07-19 14:24:00,122.075,122.08,122.07,122.07,260399992.0
2007-07-19 14:25:00,122.075,122.09,122.07,122.075,1767200003.0
2007-07-19 14:26:00,122.05,122.06,122.04,122.05,1671899952.0
2007-07-19 14:27:00,122.06,122.06,122.04,122.05,1671899952.0
2007-07-19 14:28:00,122.06,122.06,122.02,122.03,1671899952.0
2007-07-19 14:29:00,122.02,122.04,122.02,122.03,1671899952.0
2007-07-19 14:30:00,122.04,122.07,122.03,122.03,1671899952.0
2007-07-19 14:31:00,122.04,122.04,122.03,122.04,1671899952.0
2007-07-19 14:32:00,122.05,122.06,122.05,122.06,1671899952.0
2007-07-19 14:33:00,122.05,122.06,122.04,122.05,1671899952.0
2007-07-19 14:34:00,122.06,122.08,122.06,122.08,1671899952.0
2007-07-19 14:35:00,122.07,122.08,122.07,122.07,1671899952.0
2007-07-19 14:36:00,122.08,122.08,122.06,122.06,1671899952.0
2007-07-19 14:37:00,122.07,122.08,122.06,122.07,1671899952.0
2007-07-19 14:38:00,122.06,122.06,122.05,122.06,1671899952.0
2007-07-19 14:39:00,122.07,122.07,122.06,122.06,1671899952.0
2007-07-19 14:40:00,122.07,122.08,122.07,122.07,1671899952.0
2007-07-19 14:41:00,122.1,122.105,122.1,122.1,1671899952.0
2007-07-19 14:42:00,122.08,122.09,122.07,122.08,1983099991.0
2007-07-19 14:43:00,122.09,122.1,122.09,122.09,1983099991.0
2007-07-19 14:44:00,122.08,122.09,122.08,122.09,1983099991.0
2007-07-19 14:45:00,122.08,122.1,122.08,122.1,1983099991.0
2007-07-19 14:46:00,122.12,122.125,122.095,122.1,1983099991.0
2007-07-19 14:47:00,122.06,122.06,122.03,122.03,592299997.0
2007-07-19 14:48:00,122.04,122.07,122.04,122.07,592299997.0
2007-07-19 14:49:00,122.1,122.1,122.1,122.1,592299997.0
2007-07-19 14:50:00,122.05,122.06,122.05,122.06,1972400004.0
2007-07-19 14:51:00,122.1,122.1,122.09,122.1,1972400004.0
2007-07-19 14:52:00,122.06,122.07,122.05,122.05,1394200009.0
2007-07-19 14:53:00,122.04,122.06,122.03,122.06,1394200009.0
2007-07-19 14:54:00,122.05,122.06,122.05,122.06,1394200009.0
2007-07-19 14:55:00,122.05,122.05,122.04,122.04,1394200009.0
2007-07-19 14:56:00,122.07,122.08,122.06,122.07,1394200009.0
2007-07-19 14:57:00,122.07,122.08,122.05,122.06,1148300005.0
2007-07-19 14:59:00,122.02,122.03,122.0,122.02,1276500031.0
2007-07-19 15:00:00,122.03,122.03,122.02,122.02,1276500031.0
2007-07-19 15:01:00,122.03,122.03,122.0,122.0,1276500031.0
2007-07-19 15:02:00,122.01,122.02,121.99,122.0,1276500031.0
2007-07-19 15:03:00,122.01,122.02,122.0,122.02,1276500031.0
2007-07-19 15:04:00,122.01,122.03,122.01,122.02,1276500031.0
2007-07-19 15:06:00,122.01,122.02,122.01,122.02,1276500031.0
2007-07-19 15:07:00,122.01,122.04,122.0,122.04,1276500031.0
2007-07-19 15:08:00,122.05,122.07,122.05,122.07,1276500031.0
2007-07-19 15:09:00,122.06,122.07,122.04,122.06,1276500031.0
2007-07-19 15:10:00,122.09,122.09,122.085,122.09,1276500031.0
2007-07-19 15:12:00,122.05,122.05,122.03,122.04,1737810004.0
2007-07-19 15:13:00,122.05,122.05,122.04,122.04,1737810004.0
2007-07-19 15:14:00,122.05,122.05,122.04,122.05,1737810004.0
2007-07-19 15:15:00,122.06,122.06,122.05,122.05,1737810004.0
2007-07-19 15:16:00,122.06,122.06,122.05,122.05,1737810004.0
2007-07-19 15:17:00,122.06,122.06,122.04,122.05,1737810004.0
2007-07-19 15:18:00,122.04,122.06,122.04,122.06,1737810004.0
2007-07-19 15:19:00,122.07,122.07,122.06,122.07,1737810004.0
2007-07-19 15:20:00,122.095,122.11,122.095,122.11,1737810004.0
2007-07-19 15:21:00,122.07,122.08,122.07,122.07,1836400003.0
2007-07-19 15:22:00,122.08,122.08,122.07,122.07,1836400003.0
2007-07-19 15:23:00,122.08,122.08,122.07,122.07,1836400003.0
2007-07-19 15:24:00,122.08,122.08,122.07,122.08,1836400003.0
2007-07-19 15:26:00,122.105,122.11,122.105,122.11,1836400003.0
2007-07-19 15:27:00,122.07,122.09,122.07,122.09,1870900009.0
2007-07-19 15:28:00,122.1,122.12,122.1,122.1,1870900009.0
2007-07-19 15:29:00,122.09,122.1,122.08,122.09,1870900009.0
2007-07-19 15:30:00,122.1,122.11,122.09,122.1,1870900009.0
2007-07-19 15:31:00,122.09,122.1,122.09,122.1,1870900009.0
2007-07-19 15:32:00,122.11,122.13,122.1,122.12,1870900009.0
2007-07-19 15:33:00,122.11,122.14,122.11,122.14,1870900009.0
2007-07-19 15:34:00,122.13,122.15,122.13,122.14,1870900009.0
2007-07-19 15:35:00,122.13,122.14,122.13,122.13,1870900009.0
2007-07-19 15:37:00,122.12,122.13,122.1,122.1,1870900009.0
2007-07-19 15:38:00,122.11,122.11,122.09,122.09,1870900009.0
2007-07-19 15:39:00,122.08,122.09,122.07,122.09,1870900009.0
2007-07-19 15:40:00,122.08,122.1,122.08,122.1,1870900009.0
2007-07-19 15:41:00,122.13,122.13,122.12,122.13,1870900009.0
2007-07-19 15:42:00,122.13,122.13,122.125,122.125,546899997.0
2007-07-19 15:43:00,122.13,122.13,122.115,122.12,939499991.0
2007-07-19 15:44:00,122.08,122.08,122.07,122.08,1967700036.0
2007-07-19 15:45:00,122.07,122.09,122.07,122.08,1967700036.0
2007-07-19 15:46:00,122.09,122.09,122.08,122.08,1967700036.0
2007-07-19 15:47:00,122.09,122.09,122.07,122.08,1967700036.0
2007-07-19 15:48:00,122.07,122.08,122.07,122.08,1967700036.0
2007-07-19 15:49:00,122.105,122.11,122.095,122.11,1967700036.0
2007-07-19 15:50:00,122.07,122.08,122.07,122.07,1176480005.0
2007-07-19 15:51:00,122.06,122.06,122.05,122.06,1176480005.0
2007-07-19 15:52:00,122.09,122.09,122.065,122.08,1176480005.0
2007-07-19 15:53:00,122.04,122.07,122.04,122.06,1722400001.0
2007-07-19 15:54:00,122.05,122.05,122.05,122.05,1722400001.0
2007-07-19 15:55:00,122.04,122.06,122.04,122.06,1722400001.0
2007-07-19 15:56:00,122.05,122.05,122.05,122.05,1722400001.0
2007-07-19 15:57:00,122.04,122.05,122.03,122.04,1722400001.0
2007-07-19 15:58:00,122.03,122.05,122.03,122.05,1722400001.0
2007-07-19 15:59:00,122.04,122.06,122.04,122.05,1722400001.0
2007-07-19 16:00:00,122.04,122.05,122.02,122.02,1722400001.0
2007-07-19 16:01:00,122.03,122.03,122.0,122.01,1722400001.0
2007-07-19 16:02:00,122.02,122.03,122.01,122.03,1722400001.0
2007-07-19 16:03:00,122.04,122.05,122.03,122.03,1722400001.0
2007-07-19 16:04:00,122.04,122.04,122.03,122.04,1722400001.0
2007-07-19 16:05:00,122.07,122.07,122.06,122.07,1722400001.0
2007-07-19 16:06:00,122.07,122.07,122.07,122.07,629399993.0
2007-07-19 16:07:00,122.05,122.05,122.05,122.05,1475400004.0
2007-07-19 16:08:00,122.04,122.05,122.04,122.05,1475400004.0
2007-07-19 16:09:00,122.06,122.06,122.05,122.05,1475400004.0
2007-07-19 16:10:00,122.04,122.05,122.03,122.03,1475400004.0
2007-07-19 16:11:00,122.04,122.07,122.04,122.06,1475400004.0
2007-07-19 16:12:00,122.07,122.07,122.06,122.07,1475400004.0
2007-07-19 16:13:00,122.06,122.07,122.04,122.04,1475400004.0
2007-07-19 16:14:00,122.03,122.03,122.02,122.02,1475400004.0
2007-07-19 16:15:00,122.03,122.05,122.02,122.04,1475400004.0
2007-07-19 16:16:00,122.03,122.04,122.03,122.03,1475400004.0
2007-07-19 16:17:00,122.07,122.07,122.055,122.065,1475400004.0
2007-07-19 16:18:00,122.065,122.07,122.06,122.06,1402500008.0
2007-07-19 16:20:00,122.02,122.03,122.02,122.02,1705499973.0
2007-07-19 16:21:00,122.01,122.01,121.95,121.97,1705499973.0
2007-07-19 16:22:00,121.96,121.97,121.9,121.95,1705499973.0
2007-07-19 16:23:00,121.94,121.96,121.94,121.96,1705499973.0
2007-07-19 16:24:00,121.97,121.97,121.96,121.96,1705499973.0
2007-07-19 16:25:00,121.95,121.99,121.94,121.98,1705499973.0
2007-07-19 16:26:00,121.97,121.98,121.94,121.95,1705499973.0
2007-07-19 16:27:00,121.96,121.99,121.96,121.99,1705499973.0
2007-07-19 16:28:00,121.98,121.99,121.98,121.99,1705499973.0
2007-07-19 16:29:00,121.98,121.99,121.97,121.98,1705499973.0
2007-07-19 16:30:00,122.01,122.01,122.0,122.005,1705499973.0
2007-07-19 16:31:00,121.96,121.98,121.96,121.96,1517200016.0
2007-07-19 16:32:00,121.95,121.96,121.95,121.96,1517200016.0
2007-07-19 16:33:00,121.97,121.97,121.96,121.97,1517200016.0
2007-07-19 16:34:00,121.96,121.97,121.94,121.97,1517200016.0
2007-07-19 16:35:00,122.0,122.01,122.0,122.01,1517200016.0
2007-07-19 16:36:00,121.99,122.01,121.99,122.0,955299991.0
2007-07-19 16:37:00,121.99,122.01,121.99,122.01,955299991.0
2007-07-19 16:38:00,122.0,122.01,121.99,122.01,955299991.0
2007-07-19 16:39:00,122.0,122.0,121.98,121.98,955299991.0
2007-07-19 16:40:00,122.01,122.02,122.005,122.005,955299991.0
2007-07-19 16:41:00,122.02,122.02,122.005,122.01,717100021.0
2007-07-19 16:42:00,121.99,121.99,121.99,121.99,1192000036.0
2007-07-19 16:43:00,122.0,122.0,121.99,122.0,1192000036.0
2007-07-19 16:44:00,122.01,122.01,122.0,122.01,1192000036.0
2007-07-19 16:45:00,122.0,122.01,121.99,121.99,1192000036.0
2007-07-19 16:46:00,121.98,121.98,121.92,121.92,1192000036.0
2007-07-19 16:47:00,121.91,121.95,121.91,121.95,1192000036.0
2007-07-19 16:48:00,121.94,121.96,121.94,121.96,1192000036.0
2007-07-19 16:49:00,121.95,121.95,121.94,121.94,1192000036.0
2007-07-19 16:50:00,121.98,121.98,121.95,121.965,1192000036.0
2007-07-19 16:51:00,121.91,121.93,121.91,121.92,1630401186.0
2007-07-19 16:52:00,121.96,121.96,121.955,121.955,1630401186.0
2007-07-19 16:53:00,121.955,121.96,121.94,121.95,759999999.0
2007-07-19 16:54:00,121.92,121.93,121.91,121.92,1981900016.0
2007-07-19 16:55:00,121.93,121.93,121.9,121.91,1981900016.0
2007-07-19 16:56:00,121.9,121.91,121.87,121.88,1981900016.0
2007-07-19 16:57:00,121.87,121.9,121.86,121.9,1981900016.0
2007-07-19 16:58:00,121.91,121.93,121.89,121.93,1981900016.0
2007-07-19 16:59:00,121.92,121.97,121.91,121.97,1981900016.0
2007-07-19 17:00:00,121.98,121.98,121.95,121.97,1981900016.0
2007-07-19 17:01:00,121.96,122.0,121.96,121.99,1981900016.0
2007-07-19 17:02:00,121.98,122.02,121.97,122.01,1981900016.0
2007-07-19 17:03:00,122.0,122.02,122.0,122.0,1981900016.0
2007-07-19 17:04:00,121.99,122.0,121.98,121.98,1981900016.0
2007-07-19 17:05:00,122.0,122.02,122.0,122.02,1981900016.0
2007-07-19 17:07:00,122.01,122.02,122.0,122.01,1981900016.0
2007-07-19 17:08:00,122.0,122.01,122.0,122.0,1981900016.0
2007-07-19 17:09:00,122.01,122.02,122.01,122.02,1981900016.0
2007-07-19 17:10:00,122.01,122.01,121.99,121.99,1981900016.0
2007-07-19 17:11:00,122.0,122.01,121.99,121.99,1981900016.0
2007-07-19 17:12:00,122.0,122.02,122.0,122.01,1981900016.0
2007-07-19 17:13:00,122.02,122.05,122.01,122.03,1981900016.0
2007-07-19 17:14:00,122.02,122.03,122.01,122.01,1981900016.0
2007-07-19 17:15:00,122.035,122.04,122.03,122.03,1981900016.0
2007-07-19 17:16:00,122.01,122.01,122.0,122.0,224400001.0
2007-07-19 17:17:00,122.01,122.01,122.0,122.01,224400001.0
2007-07-19 17:18:00,122.02,122.04,122.02,122.03,224400001.0
2007-07-19 17:19:00,122.04,122.04,122.02,122.02,224400001.0
2007-07-19 17:20:00,122.03,122.03,122.02,122.03,224400001.0
2007-07-19 17:21:00,122.02,122.03,122.02,122.03,224400001.0
2007-07-19 17:22:00,122.04,122.05,122.02,122.03,224400001.0
2007-07-19 17:23:00,122.06,122.06,122.055,122.06,224400001.0
2007-07-19 17:24:00,122.06,122.06,122.04,122.055,1053200010.0
2007-07-19 17:25:00,122.04,122.065,122.04,122.06,917899999.0
2007-07-19 17:26:00,122.03,122.05,122.03,122.05,1587199995.0
2007-07-19 17:27:00,122.06,122.06,122.04,122.04,1587199995.0
2007-07-19 17:28:00,122.07,122.08,122.06,122.075,1587199995.0
2007-07-19 17:29:00,122.075,122.08,122.075,122.075,255900000.0
2007-07-19 17:30:00,122.08,122.08,122.06,122.07,400700002.0
2007-07-19 17:31:00,122.05,122.05,122.05,122.05,1722200018.0
2007-07-19 17:32:00,122.06,122.06,122.05,122.05,1722200018.0
2007-07-19 17:33:00,122.06,122.08,122.05,122.07,1722200018.0
2007-07-19 17:34:00,122.06,122.09,122.06,122.09,1722200018.0
2007-07-19 17:35:00,122.08,122.09,122.07,122.07,1722200018.0
2007-07-19 17:36:00,122.06,122.08,122.06,122.08,1722200018.0
2007-07-19 17:37:00,122.07,122.11,122.07,122.1,1722200018.0
2007-07-19 17:38:00,122.11,122.11,122.08,122.08,1722200018.0
2007-07-19 17:39:00,122.07,122.09,122.07,122.08,1722200018.0
2007-07-19 17:40:00,122.105,122.11,122.09,122.09,1722200018.0
2007-07-19 17:41:00,122.05,122.06,122.03,122.03,2032600017.0
2007-07-19 17:42:00,122.04,122.06,122.03,122.05,2032600017.0
2007-07-19 17:43:00,122.04,122.06,122.04,122.05,2032600017.0
2007-07-19 17:44:00,122.04,122.04,122.01,122.01,2032600017.0
2007-07-19 17:45:00,122.02,122.04,122.02,122.04,2032600017.0
2007-07-19 17:46:00,122.05,122.05,122.04,122.05,2032600017.0
2007-07-19 17:47:00,122.06,122.06,122.06,122.06,2032600017.0
2007-07-19 17:48:00,122.05,122.06,122.05,122.06,2032600017.0
2007-07-19 17:49:00,122.05,122.06,122.04,122.06,2032600017.0
2007-07-19 17:50:00,122.09,122.09,122.075,122.08,2032600017.0
2007-07-19 17:51:00,122.07,122.07,122.05,122.06,1004500003.0
2007-07-19 17:52:00,122.09,122.1,122.09,122.095,1004500003.0
2007-07-19 17:53:00,122.095,122.1,122.095,122.095,1245299977.0
2007-07-19 17:54:00,122.1,122.1,122.09,122.095,906099997.0
2007-07-19 17:55:00,122.07,122.08,122.06,122.07,1252500011.0
2007-07-19 17:56:00,122.06,122.07,122.06,122.06,1252500011.0
2007-07-19 17:57:00,122.095,122.095,122.08,122.09,1252500011.0
2007-07-19 17:58:00,122.05,122.08,122.05,122.07,1007899990.0
2007-07-19 17:59:00,122.08,122.08,122.04,122.04,1007899990.0
2007-07-19 18:00:00,122.03,122.05,122.0,122.0,1007899990.0
2007-07-19 18:01:00,122.01,122.04,122.01,122.03,1007899990.0
2007-07-19 18:02:00,122.02,122.03,122.01,122.02,1007899990.0
2007-07-19 18:03:00,122.03,122.03,122.02,122.02,1007899990.0
2007-07-19 18:04:00,122.03,122.03,122.0,122.02,1007899990.0
2007-07-19 18:05:00,122.01,122.02,122.0,122.02,1007899990.0
2007-07-19 18:06:00,122.03,122.03,122.01,122.03,1007899990.0
2007-07-19 18:07:00,122.055,122.06,122.05,122.05,1007899990.0
2007-07-19 18:08:00,122.05,122.06,122.045,122.055,1678199997.0
2007-07-19 18:09:00,122.04,122.04,122.03,122.04,1088200003.0
2007-07-19 18:10:00,122.05,122.07,122.03,122.04,1088200003.0
2007-07-19 18:11:00,122.03,122.04,122.03,122.04,1088200003.0
2007-07-19 18:12:00,122.05,122.06,122.05,122.05,1088200003.0
2007-07-19 18:13:00,122.08,122.08,122.075,122.08,1088200003.0
2007-07-19 18:14:00,122.06,122.07,122.06,122.06,1015200001.0
2007-07-19 18:15:00,122.08,122.09,122.08,122.09,1015200001.0
2007-07-19 18:16:00,122.08,122.09,122.07,122.07,1015200001.0
2007-07-19 18:17:00,122.06,122.06,122.03,122.04,1015200001.0
2007-07-19 18:18:00,122.05,122.05,122.04,122.04,1015200001.0
2007-07-19 18:19:00,122.07,122.08,122.07,122.075,1015200001.0
2007-07-19 18:20:00,122.06,122.07,122.06,122.06,2052500013.0
2007-07-19 18:21:00,122.05,122.06,122.03,122.03,2052500013.0
2007-07-19 18:22:00,122.04,122.04,122.03,122.04,2052500013.0
2007-07-19 18:23:00,122.07,122.07,122.05,122.07,2052500013.0
2007-07-19 18:24:00,122.07,122.07,122.07,122.07,917899993.0
2007-07-19 18:25:00,122.05,122.05,122.04,122.04,1318200002.0
2007-07-19 18:26:00,122.03,122.04,122.03,122.03,1318200002.0
2007-07-19 18:28:00,122.04,122.04,122.03,122.03,1318200002.0
2007-07-19 18:29:00,122.06,122.07,122.06,122.07,1318200002.0
2007-07-19 18:30:00,122.07,122.07,122.05,122.055,1138200009.0
2007-07-19 18:31:00,122.06,122.06,122.045,122.06,1594100003.0
2007-07-19 18:33:00,122.06,122.06,122.05,122.05,1806499998.0
2007-07-19 18:34:00,122.01,122.02,122.01,122.02,1702699983.0
2007-07-19 18:35:00,122.01,122.01,122.0,122.01,1702699983.0
2007-07-19 18:36:00,122.0,122.02,122.0,122.02,1702699983.0
2007-07-19 18:37:00,122.01,122.01,122.01,122.01,1702699983.0
2007-07-19 18:38:00,122.04,122.04,122.02,122.03,1702699983.0
2007-07-19 18:39:00,122.01,122.01,121.97,121.98,1084500010.0
2007-07-19 18:40:00,121.99,121.99,121.96,121.96,1084500010.0
2007-07-19 18:41:00,121.95,121.98,121.95,121.98,1084500010.0
2007-07-19 18:42:00,121.99,121.99,121.97,121.98,1084500010.0
2007-07-19 18:43:00,122.01,122.01,122.005,122.005,1084500010.0
2007-07-19 18:44:00,122.0,122.0,122.0,122.0,713200008.0
2007-07-19 18:45:00,121.99,121.99,121.98,121.99,713200008.0
2007-07-19 18:46:00,122.02,122.02,122.01,122.01,713200008.0
2007-07-19 18:47:00,121.99,121.99,121.98,121.99,134899997.0
2007-07-19 18:48:00,122.0,122.0,122.0,122.0,134899997.0
2007-07-19 18:49:00,122.03,122.03,122.025,122.03,134899997.0
2007-07-19 18:50:00,122.03,122.03,122.03,122.03,92599998.0
2007-07-19 18:51:00,122.03,122.03,122.025,122.03,406899999.0
2007-07-19 18:52:00,122.03,122.04,122.015,122.02,1057799998.0
2007-07-19 18:53:00,121.98,121.98,121.96,121.97,883800003.0
2007-07-19 18:54:00,122.0,122.005,121.985,121.985,883800003.0
2007-07-19 18:55:00,121.99,121.99,121.97,121.97,1079799997.0
2007-07-19 18:56:00,121.98,121.98,121.975,121.98,792000000.0
2007-07-19 18:57:00,121.98,121.98,121.965,121.97,458900004.0
2007-07-19 18:58:00,121.93,121.95,121.93,121.94,1465999986.0
2007-07-19 18:59:00,121.965,121.98,121.96,121.98,1465999986.0
2007-07-19 19:00:00,121.94,121.96,121.94,121.96,310899998.0
2007-07-19 19:01:00,121.95,121.96,121.94,121.96,310899998.0
2007-07-19 19:02:00,121.98,121.985,121.98,121.98,310899998.0
2007-07-19 19:03:00,121.92,121.92,121.9,121.91,1671800004.0
2007-07-19 19:04:00,121.92,121.93,121.9,121.92,1671800004.0
2007-07-19 19:05:00,121.93,121.93,121.92,121.92,1671800004.0
2007-07-19 19:06:00,121.93,121.93,121.92,121.93,1671800004.0
2007-07-19 19:07:00,121.94,121.96,121.94,121.95,1671800004.0
2007-07-19 19:08:00,121.96,121.96,121.96,121.96,1671800004.0
2007-07-19 19:09:00,121.95,121.96,121.95,121.95,1671800004.0
2007-07-19 19:10:00,121.99,121.99,121.98,121.98,1671800004.0
2007-07-19 19:11:00,121.98,121.99,121.975,121.975,1879699996.0
2007-07-19 19:12:00,121.94,121.95,121.93,121.94,721499994.0
2007-07-19 19:13:00,121.965,121.98,121.96,121.97,721499994.0
2007-07-19 19:14:00,121.97,121.98,121.97,121.975,558399998.0
2007-07-19 19:15:00,121.975,121.975,121.975,121.975,4800000.0
2007-07-19 19:16:00,121.97,121.97,121.97,121.97,442700011.0
2007-07-19 19:17:00,121.97,121.98,121.97,121.98,912800011.0
2007-07-19 19:18:00,121.98,121.98,121.98,121.98,48200000.0
2007-07-19 19:19:00,121.94,121.94,121.93,121.93,963899994.0
2007-07-19 19:20:00,121.94,121.94,121.94,121.94,963899994.0
2007-07-19 19:21:00,121.93,121.96,121.93,121.95,963899994.0
2007-07-19 19:22:00,121.96,121.96,121.94,121.94,963899994.0
2007-07-19 19:23:00,121.96,121.97,121.96,121.97,963899994.0
2007-07-19 19:24:00,121.97,121.97,121.96,121.97,1921399984.0
2007-07-19 19:25:00,121.965,121.97,121.965,121.965,135700004.0
2007-07-19 19:26:00,121.97,121.97,121.965,121.965,144100002.0
2007-07-19 19:28:00,121.93,121.93,121.93,121.93,1693800003.0
2007-07-19 19:30:00,121.97,121.97,121.96,121.96,1693800003.0
2007-07-19 19:31:00,121.94,121.95,121.94,121.95,14400000.0
2007-07-19 19:32:00,121.975,121.975,121.975,121.975,14400000.0
2007-07-19 19:33:00,121.975,121.975,121.975,121.975,4800000.0
2007-07-19 19:34:00,121.975,121.975,121.96,121.96,733600016.0
2007-07-19 19:35:00,121.97,121.97,121.97,121.97,77700001.0
2007-07-19 19:36:00,121.965,121.99,121.965,121.975,2046400017.0
2007-07-19 19:37:00,121.98,121.99,121.98,121.99,905800022.0
2007-07-19 19:38:00,121.97,121.99,121.97,121.99,1524000007.0
2007-07-19 19:39:00,122.0,122.0,121.99,121.99,1524000007.0
2007-07-19 19:40:00,122.02,122.02,122.01,122.01,1524000007.0
2007-07-19 19:41:00,122.01,122.02,122.01,122.02,229600002.0
2007-07-19 19:42:00,122.01,122.02,122.0,122.01,1724000008.0
2007-07-19 19:43:00,122.02,122.05,122.02,122.04,1724000008.0
2007-07-19 19:44:00,122.03,122.04,122.02,122.02,1724000008.0
2007-07-19 19:46:00,122.05,122.05,122.03,122.04,1724000008.0
2007-07-19 19:47:00,122.04,122.05,122.03,122.035,1190900016.0
2007-07-19 19:48:00,122.04,122.04,122.035,122.04,1385099969.0
2007-07-19 19:49:00,122.05,122.05,122.035,122.035,1384659987.0
2007-07-19 19:50:00,122.04,122.045,122.035,122.04,1139499991.0
2007-07-19 19:51:00,122.035,122.05,122.035,122.04,758000001.0
2007-07-19 19:52:00,122.04,122.04,122.03,122.035,2131199968.0
2007-07-19 19:53:00,122.03,122.035,122.03,122.03,927299991.0
2007-07-19 19:54:00,122.03,122.05,122.03,122.035,724200016.0
2007-07-19 19:55:00,122.04,122.05,122.035,122.04,739600006.0
2007-07-19 19:56:00,122.05,122.05,122.035,122.035,1342100010.0
2007-07-19 19:57:00,122.01,122.03,122.01,122.02,1933700016.0
2007-07-19 19:58:00,122.05,122.05,122.05,122.05,1933700016.0
2007-07-19 19:59:00,122.05,122.05,122.04,122.04,531400003.0
2007-07-19 20:00:00,122.0,122.0,122.0,122.0,1534500012.0
2007-07-19 20:01:00,122.01,122.01,121.98,121.98,1534500012.0
2007-07-19 20:02:00,121.99,121.99,121.97,121.98,1534500012.0
2007-07-19 20:03:00,122.01,122.02,122.005,122.02,1534500012.0
2007-07-19 20:04:00,122.02,122.02,122.015,122.015,31400000.0
2007-07-19 20:05:00,122.02,122.02,122.015,122.02,1567499976.0
2007-07-19 20:06:00,122.0,122.01,121.99,122.0,1959000043.0
2007-07-19 20:07:00,121.99,122.02,121.99,122.02,1959000043.0
2007-07-19 20:08:00,122.03,122.04,122.03,122.04,1959000043.0
2007-07-19 20:10:00,122.03,122.03,122.03,122.03,1959000043.0
2007-07-19 20:11:00,122.045,122.05,122.045,122.05,1959000043.0
2007-07-19 20:12:00,122.01,122.01,122.0,122.01,1151200012.0
2007-07-19 20:13:00,122.0,122.0,121.99,121.99,1151200012.0
2007-07-19 20:14:00,122.0,122.01,121.98,122.0,1151200012.0
2007-07-19 20:15:00,122.03,122.03,122.02,122.02,1151200012.0
2007-07-19 20:16:00,122.0,122.0,121.99,121.99,1796900010.0
2007-07-19 20:17:00,122.02,122.02,122.02,122.02,1796900010.0
2007-07-19 20:18:00,122.02,122.02,122.02,122.02,174899998.0
2007-07-19 20:19:00,122.02,122.03,122.02,122.03,1571999986.0
2007-07-19 20:20:00,122.03,122.04,122.03,122.04,595000011.0
2007-07-19 20:21:00,122.01,122.01,122.0,122.0,499299997.0
2007-07-19 20:22:00,121.99,122.01,121.99,122.0,499299997.0
2007-07-19 20:23:00,122.01,122.01,122.01,122.01,499299997.0
2007-07-19 20:24:00,122.045,122.05,122.025,122.025,499299997.0
2007-07-19 20:25:00,122.01,122.01,122.0,122.0,419899999.0
2007-07-19 20:26:00,122.01,122.03,122.01,122.03,419899999.0
2007-07-19 20:27:00,122.04,122.05,122.03,122.04,419899999.0
2007-07-19 20:28:00,122.05,122.09,122.04,122.08,419899999.0
2007-07-19 20:29:00,122.07,122.07,122.03,122.04,419899999.0
2007-07-19 20:30:00,122.02,122.05,122.02,122.04,419899999.0
2007-07-19 20:31:00,122.05,122.05,122.02,122.04,419899999.0
2007-07-19 20:32:00,122.03,122.04,122.03,122.04,419899999.0
2007-07-19 20:33:00,122.05,122.05,122.04,122.04,419899999.0
2007-07-19 20:34:00,122.03,122.04,122.03,122.04,419899999.0
2007-07-19 20:35:00,122.03,122.03,122.03,122.03,419899999.0
2007-07-19 20:36:00,122.04,122.04,122.03,122.03,419899999.0
2007-07-19 20:37:00,122.04,122.04,122.03,122.03,419899999.0
2007-07-19 20:38:00,122.04,122.05,122.04,122.05,419899999.0
2007-07-19 20:39:00,122.075,122.08,122.075,122.075,419899999.0
2007-07-19 20:40:00,122.06,122.07,122.05,122.06,175300000.0
2007-07-19 20:41:00,122.07,122.07,122.04,122.05,175300000.0
2007-07-19 20:42:00,122.04,122.06,122.04,122.05,175300000.0
2007-07-19 20:43:00,122.04,122.04,122.04,122.04,175300000.0
2007-07-19 20:44:00,122.05,122.06,122.04,122.06,175300000.0
2007-07-19 20:45:00,122.05,122.06,122.05,122.05,175300000.0
2007-07-19 20:46:00,122.08,122.08,122.075,122.075,175300000.0
2007-07-19 20:47:00,122.075,122.08,122.065,122.065,140200000.0
2007-07-19 20:48:00,122.05,122.05,122.04,122.05,373299998.0
2007-07-19 20:49:00,122.07,122.075,122.07,122.075,373299998.0
2007-07-19 20:50:00,122.08,122.08,122.06,122.065,1749900023.0
2007-07-19 20:51:00,122.07,122.075,122.06,122.06,251200000.0
2007-07-19 20:53:00,122.07,122.07,122.055,122.055,618500000.0
2007-07-19 20:54:00,122.04,122.04,122.03,122.03,2087700008.0
2007-07-19 20:55:00,122.04,122.05,122.03,122.03,2087700008.0
2007-07-19 20:56:00,122.05,122.05,122.035,122.04,2087700008.0
2007-07-19 20:57:00,122.04,122.04,122.02,122.02,1159500005.0
2007-07-19 20:58:00,122.03,122.03,122.03,122.03,1159500005.0
2007-07-19 20:59:00,122.02,122.03,122.02,122.02,1159500005.0
2007-07-19 21:00:00,122.03,122.03,122.02,122.03,1159500005.0
2007-07-19 21:01:00,122.055,122.06,122.055,122.055,1159500005.0
2007-07-19 21:02:00,122.055,122.06,122.055,122.055,909200001.0
2007-07-19 21:03:00,122.055,122.06,122.05,122.06,1850899986.0
2007-07-19 21:04:00,122.06,122.06,122.06,122.06,1374900000.0
2007-07-19 21:05:00,122.06,122.075,122.06,122.075,1363600026.0
2007-07-19 21:06:00,122.075,122.08,122.06,122.06,1185900003.0
2007-07-19 21:07:00,122.06,122.07,122.06,122.06,570299998.0
2007-07-19 21:08:00,122.06,122.065,122.06,122.065,557999996.0
2007-07-19 21:09:00,122.07,122.07,122.055,122.06,766249999.0
2007-07-19 21:10:00,122.07,122.07,122.06,122.07,1241200008.0
2007-07-19 21:11:00,122.06,122.07,122.06,122.07,1108100003.0
2007-07-19 21:12:00,122.07,122.07,122.06,122.06,264000004.0
2007-07-19 21:13:00,122.07,122.07,122.07,122.07,12000000.0
2007-07-19 21:14:00,122.06,122.07,122.06,122.06,164319999.0
2007-07-19 21:15:00,122.06,122.06,122.055,122.06,123349998.0
2007-07-19 21:16:00,122.04,122.05,122.04,122.05,1273800003.0
2007-07-19 21:17:00,122.07,122.07,122.055,122.07,1273800003.0
2007-07-19 21:18:00,122.07,122.08,122.06,122.07,2087500029.0
2007-07-19 21:19:00,122.07,122.08,122.065,122.07,1230600031.0
2007-07-19 21:20:00,122.065,122.07,122.065,122.07,1386600003.0
2007-07-19 21:21:00,122.06,122.06,122.06,122.06,1637900007.0
2007-07-19 21:22:00,122.05,122.05,122.05,122.05,1637900007.0
2007-07-19 21:23:00,122.08,122.08,122.075,122.08,1637900007.0
2007-07-19 21:24:00,122.08,122.08,122.075,122.08,1706299998.0
2007-07-19 21:25:00,122.06,122.06,122.06,122.06,1698099992.0
2007-07-19 21:26:00,122.09,122.09,122.075,122.08,1698099992.0
2007-07-19 21:27:00,122.05,122.06,122.05,122.05,896400000.0
2007-07-19 21:28:00,122.06,122.06,122.06,122.06,896400000.0
2007-07-19 21:29:00,122.08,122.09,122.08,122.08,896400000.0
2007-07-19 21:30:00,122.05,122.06,122.05,122.06,224600003.0
2007-07-19 21:31:00,122.09,122.09,122.08,122.08,224600003.0
2007-07-19 21:32:00,122.09,122.09,122.08,122.09,2038900004.0
2007-07-19 21:33:00,122.09,122.09,122.09,122.09,795499995.0
2007-07-19 21:34:00,122.05,122.08,122.05,122.08,1197300001.0
2007-07-19 21:35:00,122.1,122.1,122.095,122.095,1197300001.0
2007-07-19 21:36:00,122.1,122.1,122.095,122.095,536999991.0
2007-07-19 21:37:00,122.095,122.1,122.095,122.095,733399998.0
2007-07-19 21:38:00,122.1,122.1,122.095,122.095,787599999.0
2007-07-19 21:39:00,122.08,122.08,122.07,122.08,2126799967.0
2007-07-19 21:40:00,122.095,122.11,122.095,122.1,2126799967.0
2007-07-19 21:41:00,122.09,122.11,122.08,122.11,691399994.0
2007-07-19 21:42:00,122.1,122.11,122.09,122.1,691399994.0
2007-07-19 21:43:00,122.125,122.13,122.12,122.12,691399994.0
2007-07-19 21:44:00,122.1,122.11,122.1,122.1,1587700045.0
2007-07-19 21:45:00,122.11,122.11,122.11,122.11,1587700045.0
2007-07-19 21:46:00,122.1,122.11,122.1,122.1,1587700045.0
2007-07-19 21:47:00,122.09,122.1,122.09,122.1,1587700045.0
2007-07-19 21:48:00,122.11,122.11,122.1,122.11,1587700045.0
2007-07-19 21:49:00,122.1,122.11,122.09,122.1,1587700045.0
2007-07-19 21:50:00,122.11,122.11,122.11,122.11,1587700045.0
2007-07-19 21:51:00,122.125,122.13,122.125,122.125,1587700045.0
2007-07-19 21:52:00,122.1,122.11,122.1,122.11,1338800010.0
2007-07-19 21:53:00,122.12,122.12,122.09,122.12,1338800010.0
2007-07-19 21:54:00,122.1,122.11,122.1,122.11,1338800010.0
2007-07-19 21:55:00,122.1,122.11,122.1,122.11,1338800010.0
2007-07-19 21:56:00,122.12,122.12,122.11,122.11,1338800010.0
2007-07-19 21:58:00,122.12,122.12,122.12,122.12,1338800010.0
2007-07-19 21:59:00,122.15,122.15,122.14,122.14,1338800010.0
2007-07-19 22:00:00,122.14,122.14,122.14,122.14,440100001.0
2007-07-19 22:01:00,122.14,122.14,122.14,122.14,100900000.0
2007-07-19 22:02:00,122.14,122.14,122.12,122.12,1238900001.0
2007-07-19 22:03:00,122.12,122.13,122.12,122.13,615700001.0
2007-07-19 22:04:00,122.14,122.14,122.11,122.12,1126000005.0
2007-07-19 22:05:00,122.12,122.13,122.12,122.13,144800004.0
2007-07-19 22:06:00,122.13,122.13,122.11,122.11,600899998.0
2007-07-19 22:07:00,122.11,122.12,122.11,122.11,824000002.0
2007-07-19 22:08:00,122.11,122.12,122.11,122.12,1052399998.0
2007-07-19 22:09:00,122.07,122.08,122.07,122.08,683899996.0
2007-07-19 22:10:00,122.11,122.12,122.1,122.11,683899996.0
2007-07-19 22:11:00,122.11,122.11,122.09,122.1,402500006.0
2007-07-19 22:12:00,122.1,122.11,122.09,122.09,1094500012.0
2007-07-19 22:13:00,122.09,122.11,122.09,122.09,810199988.0
2007-07-19 22:14:00,122.09,122.11,122.09,122.1,787700007.0
2007-07-19 22:15:00,122.1,122.12,122.1,122.12,202000000.0
2007-07-19 22:16:00,122.12,122.12,122.1,122.11,1241800008.0
2007-07-19 22:17:00,122.11,122.11,122.11,122.11,466699992.0
2007-07-19 22:18:00,122.11,122.11,122.11,122.11,16400000.0
2007-07-19 22:19:00,122.11,122.11,122.09,122.09,271800001.0
2007-07-19 22:20:00,122.1,122.1,122.1,122.1,8000000.0
2007-07-19 22:21:00,122.1,122.1,122.1,122.1,16000000.0
2007-07-19 22:22:00,122.1,122.11,122.1,122.1,1271199993.0
2007-07-19 22:23:00,122.1,122.11,122.1,122.1,864899995.0
2007-07-19 22:24:00,122.1,122.11,122.1,122.1,108500000.0
2007-07-19 22:25:00,122.1,122.1,122.085,122.085,561500006.0
2007-07-19 22:26:00,122.09,122.09,122.08,122.09,115999998.0
2007-07-19 22:27:00,122.08,122.09,122.08,122.09,393700005.0
2007-07-19 22:28:00,122.09,122.09,122.08,122.09,183099998.0
2007-07-19 22:29:00,122.09,122.09,122.08,122.08,238600001.0
2007-07-19 22:31:00,122.04,122.04,122.04,122.04,468500010.0
2007-07-19 22:32:00,122.06,122.06,122.055,122.06,468500010.0
2007-07-19 22:33:00,122.06,122.06,122.02,122.02,1025300014.0
2007-07-19 22:34:00,122.02,122.04,122.02,122.02,1364100012.0
2007-07-19 22:35:00,122.02,122.03,122.01,122.03,694300003.0
2007-07-19 22:36:00,122.03,122.04,122.02,122.03,1296100000.0
2007-07-19 22:37:00,122.03,122.03,122.03,122.03,47900002.0
2007-07-19 22:38:00,122.03,122.03,122.03,122.03,249000010.0
2007-07-19 22:39:00,122.03,122.04,122.02,122.04,830399995.0
2007-07-19 22:40:00,122.04,122.04,122.02,122.03,1038099999.0
2007-07-19 22:41:00,122.03,122.03,122.02,122.02,461199992.0
2007-07-19 22:42:00,121.98,122.01,121.97,121.99,1330100009.0
2007-07-19 22:43:00,122.03,122.03,122.01,122.02,1330100009.0
2007-07-19 22:44:00,122.03,122.03,122.02,122.03,405899995.0
2007-07-19 22:45:00,122.03,122.04,122.03,122.04,589300004.0
2007-07-19 22:46:00,122.04,122.05,122.03,122.03,908999997.0
2007-07-19 22:47:00,122.04,122.04,122.03,122.03,328400009.0
2007-07-19 22:48:00,122.03,122.04,122.02,122.02,1057599993.0
2007-07-19 22:49:00,122.02,122.03,122.01,122.03,652899999.0
2007-07-19 22:50:00,122.02,122.03,122.01,122.01,723199999.0
2007-07-19 22:51:00,122.01,122.02,122.01,122.01,419000001.0
2007-07-19 22:52:00,122.01,122.02,122.0,122.01,730399994.0
2007-07-19 22:53:00,122.01,122.01,122.0,122.01,681799998.0
2007-07-19 22:54:00,122.01,122.02,122.0,122.02,1971600024.0
2007-07-19 22:55:00,122.02,122.03,122.02,122.02,1518800018.0
2007-07-19 22:56:00,122.02,122.03,122.015,122.02,1454400013.0
2007-07-19 22:57:00,122.02,122.025,122.0,122.0,1890700003.0
2007-07-19 22:58:00,121.97,121.98,121.97,121.97,775700010.0
2007-07-19 22:59:00,122.0,122.01,121.99,122.0,775700010.0
2007-07-19 23:00:00,122.0,122.01,121.92,121.92,721200000.0
2007-07-19 23:01:00,121.99,122.01,121.87,122.01,400000001.0
2007-07-19 23:02:00,122.01,122.02,122.0,122.01,732199997.0
2007-07-19 23:03:00,122.01,122.03,122.01,122.01,469499999.0
2007-07-19 23:04:00,122.03,122.03,122.01,122.01,305500007.0
2007-07-19 23:05:00,122.01,122.01,121.99,122.0,1048100023.0
2007-07-19 23:06:00,122.0,122.0,121.99,122.0,177000006.0
2007-07-19 23:07:00,122.0,122.01,122.0,122.01,137300004.0
2007-07-19 23:08:00,122.0,122.02,122.0,122.02,613499992.0
2007-07-19 23:09:00,122.01,122.03,122.01,122.02,393600003.0
2007-07-19 23:10:00,122.02,122.04,122.01,122.04,876700004.0
2007-07-19 23:11:00,122.04,122.04,122.04,122.04,332000000.0
2007-07-19 23:12:00,122.04,122.04,122.03,122.04,567899999.0
2007-07-19 23:13:00,122.04,122.05,122.04,122.05,786500009.0
2007-07-19 23:14:00,122.03,122.06,122.03,122.05,1033900005.0
2007-07-19 23:15:00,122.07,122.08,122.06,122.065,1033900005.0
2007-07-19 23:16:00,122.07,122.07,122.07,122.07,74399997.0
2007-07-19 23:17:00,122.08,122.08,122.06,122.06,364699991.0
2007-07-19 23:18:00,122.06,122.06,122.04,122.05,1715800021.0
2007-07-19 23:19:00,122.02,122.03,122.0,122.02,310600010.0
2007-07-19 23:20:00,122.04,122.05,122.03,122.03,310600010.0
2007-07-19 23:21:00,122.03,122.03,122.02,122.02,797300009.0
2007-07-19 23:22:00,122.01,122.04,122.01,122.04,960900009.0
2007-07-19 23:23:00,122.04,122.04,122.04,122.04,160000000.0
2007-07-19 23:25:00,122.04,122.04,122.03,122.03,220500002.0
2007-07-19 23:26:00,122.04,122.04,122.04,122.04,341299993.0
2007-07-19 23:27:00,122.04,122.045,122.04,122.04,669600026.0
2007-07-19 23:28:00,122.05,122.05,122.03,122.03,999300020.0
2007-07-19 23:29:00,122.03,122.05,122.03,122.05,318600004.0
2007-07-19 23:30:00,122.05,122.05,122.025,122.025,902800031.0
2007-07-19 23:31:00,122.025,122.05,122.01,122.03,1495000021.0
2007-07-19 23:32:00,122.03,122.03,122.03,122.03,394300010.0
2007-07-19 23:33:00,122.03,122.03,122.03,122.03,199600008.0
2007-07-19 23:35:00,122.03,122.03,122.03,122.03,502800022.0
2007-07-19 23:37:00,122.03,122.03,122.02,122.025,325800001.0
2007-07-19 23:38:00,122.025,122.03,122.02,122.025,951199990.0
2007-07-19 23:40:00,122.03,122.03,122.025,122.03,267200000.0
2007-07-19 23:41:00,122.03,122.03,122.03,122.03,47200000.0
2007-07-19 23:42:00,122.03,122.03,122.03,122.03,50400000.0
2007-07-19 23:43:00,122.03,122.05,122.025,122.04,286099996.0
2007-07-19 23:44:00,122.04,122.05,122.04,122.05,59099998.0
2007-07-19 23:45:00,122.05,122.06,122.05,122.06,550900010.0
2007-07-19 23:46:00,122.06,122.06,122.055,122.055,159700004.0
2007-07-19 23:47:00,122.055,122.055,122.05,122.055,890600028.0
2007-07-19 23:48:00,122.04,122.04,122.03,122.03,95500002.0
2007-07-19 23:49:00,122.07,122.07,122.05,122.06,95500002.0
2007-07-19 23:51:00,122.06,122.06,122.06,122.06,16500000.0
2007-07-19 23:53:00,122.06,122.06,122.06,122.06,33500000.0
2007-07-19 23:54:00,122.06,122.06,122.06,122.06,4800000.0
2007-07-19 23:57:00,122.06,122.06,122.06,122.06,63900000.0
2007-07-19 23:58:00,122.06,122.06,122.05,122.05,403599995.0
2007-07-19 23:59:00,122.06,122.06,122.04,122.055,389899998.0
2007-07-20 00:02:00,122.05,122.05,122.04,122.05,797700008.0
2007-07-20 00:03:00,122.04,122.05,122.04,122.045,258299999.0
2007-07-20 00:04:00,122.05,122.05,122.05,122.05,591000020.0
2007-07-20 00:05:00,122.06,122.07,122.035,122.07,1527100030.0
2007-07-20 00:06:00,122.07,122.07,122.07,122.07,178399995.0
2007-07-20 00:07:00,122.07,122.08,122.06,122.07,1558199967.0
2007-07-20 00:08:00,122.07,122.08,122.06,122.06,452300004.0
2007-07-20 00:09:00,122.07,122.08,122.065,122.065,754699995.0
2007-07-20 00:10:00,122.07,122.07,122.07,122.07,66599998.0
2007-07-20 00:11:00,122.07,122.07,122.07,122.07,107000005.0
2007-07-20 00:12:00,122.07,122.07,122.07,122.07,70399997.0
2007-07-20 00:13:00,122.07,122.07,122.07,122.07,34799999.0
2007-07-20 00:14:00,122.07,122.07,122.07,122.07,891999985.0
2007-07-20 00:15:00,122.07,122.07,122.07,122.07,1066799954.0
2007-07-20 00:17:00,122.07,122.08,122.06,122.08,686599997.0
2007-07-20 00:18:00,122.08,122.08,122.07,122.07,163600004.0
2007-07-20 00:19:00,122.07,122.08,122.07,122.07,453299987.0
2007-07-20 00:20:00,122.07,122.08,122.07,122.08,842399990.0
2007-07-20 00:21:00,122.08,122.08,122.07,122.08,291599997.0
2007-07-20 00:22:00,122.08,122.09,122.08,122.09,300999997.0
2007-07-20 00:23:00,122.09,122.1,122.08,122.1,631999996.0
2007-07-20 00:24:00,122.1,122.1,122.08,122.08,1136799996.0
2007-07-20 00:25:00,122.07,122.07,122.07,122.07,180400002.0
2007-07-20 00:26:00,122.07,122.09,122.07,122.08,768500011.0
2007-07-20 00:27:00,122.08,122.1,122.08,122.1,1037100001.0
2007-07-20 00:28:00,122.1,122.11,122.1,122.11,1075099993.0
2007-07-20 00:29:00,122.11,122.11,122.11,122.11,167199996.0
2007-07-20 00:30:00,122.11,122.11,122.11,122.11,205099998.0
2007-07-20 00:31:00,122.11,122.11,122.105,122.11,178499998.0
2007-07-20 00:32:00,122.11,122.11,122.11,122.11,496400016.0
2007-07-20 00:33:00,122.11,122.11,122.11,122.11,159200006.0
2007-07-20 00:34:00,122.11,122.12,122.11,122.11,1912300039.0
2007-07-20 00:35:00,122.12,122.12,122.11,122.12,587000000.0
2007-07-20 00:36:00,122.12,122.12,122.11,122.11,551100000.0
2007-07-20 00:37:00,122.11,122.12,122.11,122.12,613900003.0
2007-07-20 00:38:00,122.12,122.13,122.12,122.125,661500004.0
2007-07-20 00:39:00,122.13,122.13,122.12,122.12,349300012.0
2007-07-20 00:40:00,122.115,122.12,122.11,122.12,465800000.0
2007-07-20 00:41:00,122.12,122.12,122.12,122.12,100000000.0
2007-07-20 00:42:00,122.12,122.12,122.11,122.11,350799998.0
2007-07-20 00:43:00,122.11,122.11,122.08,122.08,834900001.0
2007-07-20 00:44:00,122.08,122.09,122.08,122.08,871200012.0
2007-07-20 00:45:00,122.09,122.09,122.09,122.09,220199991.0
2007-07-20 00:46:00,122.09,122.09,122.07,122.08,766299996.0
2007-07-20 00:47:00,122.08,122.09,122.08,122.08,956199980.0
2007-07-20 00:48:00,122.09,122.09,122.08,122.08,148000000.0
2007-07-20 00:49:00,122.08,122.08,122.08,122.08,430399997.0
2007-07-20 00:50:00,122.08,122.1,122.08,122.1,449099995.0
2007-07-20 00:51:00,122.09,122.12,122.09,122.12,720099999.0
2007-07-20 00:52:00,122.12,122.12,122.08,122.09,1412100004.0
2007-07-20 00:53:00,122.09,122.09,122.08,122.08,419799994.0
2007-07-20 00:54:00,122.09,122.11,122.08,122.11,973399994.0
2007-07-20 00:55:00,122.09,122.11,122.08,122.1,561399995.0
2007-07-20 00:56:00,122.09,122.11,122.09,122.1,561399995.0
2007-07-20 00:57:00,122.13,122.13,122.11,122.12,561399995.0
2007-07-20 00:58:00,122.12,122.12,122.1,122.12,796300011.0
2007-07-20 00:59:00,122.12,122.12,122.11,122.12,184400000.0
2007-07-20 01:00:00,122.12,122.12,122.11,122.12,563100007.0
2007-07-20 01:01:00,122.12,122.12,122.12,122.12,463199976.0
2007-07-20 01:02:00,122.12,122.14,122.11,122.14,817299996.0
2007-07-20 01:03:00,122.14,122.14,122.12,122.125,1065600000.0
2007-07-20 01:04:00,122.125,122.13,122.125,122.13,150300000.0
2007-07-20 01:05:00,122.13,122.15,122.13,122.13,673799992.0
2007-07-20 01:06:00,122.13,122.14,122.13,122.14,525300002.0
2007-07-20 01:07:00,122.14,122.15,122.13,122.14,870100002.0
2007-07-20 01:08:00,122.135,122.14,122.13,122.135,347800001.0
2007-07-20 01:09:00,122.14,122.15,122.14,122.15,178800000.0
2007-07-20 01:10:00,122.15,122.15,122.13,122.145,395199997.0
2007-07-20 01:11:00,122.15,122.16,122.15,122.16,1021800007.0
2007-07-20 01:12:00,122.16,122.17,122.14,122.14,1398700000.0
2007-07-20 01:13:00,122.14,122.15,122.14,122.14,694400002.0
2007-07-20 01:14:00,122.14,122.15,122.14,122.14,547200004.0
2007-07-20 01:15:00,122.14,122.15,122.14,122.15,191200000.0
2007-07-20 01:16:00,122.15,122.15,122.14,122.14,237600001.0
2007-07-20 01:17:00,122.14,122.145,122.135,122.14,396799994.0
2007-07-20 01:18:00,122.14,122.14,122.14,122.14,17600000.0
2007-07-20 01:19:00,122.14,122.14,122.105,122.12,1783499996.0
2007-07-20 01:20:00,122.11,122.13,122.11,122.13,923300006.0
2007-07-20 01:21:00,122.13,122.15,122.13,122.15,407199997.0
2007-07-20 01:22:00,122.15,122.15,122.15,122.15,96000000.0
2007-07-20 01:23:00,122.15,122.16,122.15,122.15,531100000.0
2007-07-20 01:24:00,122.15,122.16,122.145,122.15,777099994.0
2007-07-20 01:25:00,122.15,122.16,122.14,122.15,677599993.0
2007-07-20 01:26:00,122.15,122.16,122.15,122.15,1332199987.0
2007-07-20 01:27:00,122.15,122.16,122.15,122.155,1260399997.0
2007-07-20 01:28:00,122.16,122.17,122.16,122.17,1906200001.0
2007-07-20 01:29:00,122.17,122.17,122.16,122.16,844700002.0
2007-07-20 01:30:00,122.17,122.18,122.16,122.17,1903499995.0
2007-07-20 01:31:00,122.17,122.17,122.17,122.17,48600003.0
2007-07-20 01:32:00,122.17,122.17,122.16,122.17,191200000.0
2007-07-20 01:33:00,122.17,122.17,122.17,122.17,16400000.0
2007-07-20 01:34:00,122.17,122.17,122.16,122.16,100699998.0
2007-07-20 01:35:00,122.16,122.18,122.16,122.17,1401599983.0
2007-07-20 01:36:00,122.18,122.18,122.16,122.17,643400000.0
2007-07-20 01:37:00,122.17,122.17,122.17,122.17,371200016.0
2007-07-20 01:38:00,122.17,122.17,122.17,122.17,302400004.0
2007-07-20 01:39:00,122.17,122.17,122.15,122.15,1470599987.0
2007-07-20 01:40:00,122.15,122.15,122.15,122.15,2026900008.0
2007-07-20 01:41:00,122.15,122.15,122.14,122.14,704600003.0
2007-07-20 01:42:00,122.14,122.14,122.13,122.13,1009300008.0
2007-07-20 01:43:00,122.11,122.11,122.1,122.1,1072699986.0
2007-07-20 01:44:00,122.09,122.11,122.09,122.1,1072699986.0
2007-07-20 01:45:00,122.12,122.12,122.1,122.11,1072699986.0
2007-07-20 01:46:00,122.09,122.11,122.08,122.11,763200012.0
2007-07-20 01:47:00,122.13,122.14,122.12,122.13,763200012.0
2007-07-20 01:48:00,122.125,122.14,122.12,122.14,1233600007.0
2007-07-20 01:49:00,122.14,122.14,122.14,122.14,480299999.0
2007-07-20 01:50:00,122.14,122.14,122.12,122.13,330399997.0
2007-07-20 01:51:00,122.13,122.13,122.13,122.13,638900016.0
2007-07-20 01:52:00,122.13,122.13,122.13,122.13,499500008.0
2007-07-20 01:53:00,122.13,122.13,122.13,122.13,24000000.0
2007-07-20 01:54:00,122.13,122.13,122.1,122.1,1584099998.0
2007-07-20 01:55:00,122.08,122.1,122.08,122.09,116000000.0
2007-07-20 01:56:00,122.12,122.12,122.12,122.12,116000000.0
2007-07-20 01:57:00,122.09,122.1,122.08,122.09,943199996.0
2007-07-20 01:58:00,122.11,122.11,122.1,122.11,943199996.0
2007-07-20 01:59:00,122.06,122.08,122.06,122.08,1581899994.0
2007-07-20 02:00:00,122.09,122.09,122.07,122.08,1581899994.0
2007-07-20 02:01:00,122.09,122.1,122.09,122.09,1581899994.0
2007-07-20 02:02:00,122.1,122.1,122.09,122.09,1581899994.0
2007-07-20 02:03:00,122.11,122.13,122.11,122.115,1581899994.0
2007-07-20 02:04:00,122.11,122.11,122.1,122.1,1491399997.0
2007-07-20 02:05:00,122.11,122.12,122.1,122.11,1491399997.0
2007-07-20 02:06:00,122.12,122.15,122.12,122.13,1491399997.0
2007-07-20 02:07:00,122.16,122.17,122.15,122.16,1491399997.0
2007-07-20 02:08:00,122.16,122.17,122.15,122.17,1597000009.0
2007-07-20 02:09:00,122.15,122.15,122.14,122.14,723099999.0
2007-07-20 02:10:00,122.12,122.13,122.11,122.11,723099999.0
2007-07-20 02:11:00,122.1,122.11,122.1,122.11,723099999.0
2007-07-20 02:12:00,122.13,122.14,122.13,122.14,723099999.0
2007-07-20 02:13:00,122.14,122.14,122.12,122.14,1948300033.0
2007-07-20 02:14:00,122.14,122.14,122.14,122.14,122400000.0
2007-07-20 02:15:00,122.14,122.14,122.13,122.13,288700002.0
2007-07-20 02:16:00,122.14,122.15,122.14,122.14,930899990.0
2007-07-20 02:17:00,122.12,122.13,122.12,122.13,1550800040.0
2007-07-20 02:18:00,122.15,122.16,122.14,122.14,1550800040.0
2007-07-20 02:19:00,122.14,122.16,122.14,122.15,359700011.0
2007-07-20 02:20:00,122.15,122.16,122.15,122.16,455900006.0
2007-07-20 02:21:00,122.16,122.16,122.15,122.15,915800011.0
2007-07-20 02:22:00,122.15,122.15,122.14,122.15,992200022.0
2007-07-20 02:23:00,122.15,122.16,122.15,122.16,2045700058.0
2007-07-20 02:24:00,122.16,122.16,122.145,122.15,1057900038.0
2007-07-20 02:25:00,122.16,122.16,122.14,122.14,1065600015.0
2007-07-20 02:26:00,122.12,122.13,122.1,122.11,1416600033.0
2007-07-20 02:27:00,122.13,122.14,122.12,122.13,1416600033.0
2007-07-20 02:29:00,122.13,122.14,122.13,122.14,528899998.0
2007-07-20 02:30:00,122.11,122.11,122.1,122.1,1600600033.0
2007-07-20 02:31:00,122.13,122.15,122.13,122.15,1600600033.0
2007-07-20 02:32:00,122.14,122.16,122.135,122.16,1121300006.0
2007-07-20 02:33:00,122.16,122.16,122.15,122.15,678299990.0
2007-07-20 02:34:00,122.12,122.15,122.12,122.14,1783700014.0
2007-07-20 02:35:00,122.16,122.17,122.15,122.16,1783700014.0
2007-07-20 02:36:00,122.16,122.17,122.15,122.16,1554699988.0
2007-07-20 02:37:00,122.14,122.15,122.13,122.15,629500007.0
2007-07-20 02:38:00,122.14,122.15,122.14,122.14,629500007.0
2007-07-20 02:39:00,122.15,122.16,122.14,122.15,629500007.0
2007-07-20 02:40:00,122.17,122.18,122.165,122.17,629500007.0
2007-07-20 02:41:00,122.17,122.17,122.17,122.17,288100008.0
2007-07-20 02:42:00,122.17,122.18,122.17,122.17,1093400003.0
2007-07-20 02:43:00,122.15,122.16,122.15,122.16,1082900007.0
2007-07-20 02:44:00,122.15,122.16,122.14,122.15,1082900007.0
2007-07-20 02:45:00,122.16,122.16,122.15,122.15,1082900007.0
2007-07-20 02:46:00,122.18,122.18,122.17,122.18,1082900007.0
2007-07-20 02:47:00,122.18,122.18,122.17,122.18,1889300064.0
2007-07-20 02:48:00,122.18,122.19,122.17,122.175,1693699994.0
2007-07-20 02:49:00,122.17,122.18,122.16,122.18,1828200019.0
2007-07-20 02:50:00,122.2,122.21,122.19,122.2,1828200019.0
2007-07-20 02:51:00,122.17,122.19,122.17,122.18,1745300018.0
2007-07-20 02:52:00,122.2,122.22,122.2,122.2,1745300018.0
2007-07-20 02:53:00,122.2,122.21,122.2,122.21,1890400000.0
2007-07-20 02:54:00,122.18,122.19,122.18,122.18,2067099992.0
2007-07-20 02:55:00,122.19,122.19,122.18,122.19,2067099992.0
2007-07-20 02:56:00,122.21,122.24,122.21,122.22,2067099992.0
2007-07-20 02:57:00,122.22,122.22,122.21,122.21,1880199985.0
2007-07-20 02:58:00,122.22,122.22,122.21,122.21,548800008.0
2007-07-20 02:59:00,122.21,122.22,122.21,122.22,386200003.0
2007-07-20 03:00:00,122.22,122.22,122.21,122.21,292300000.0
2007-07-20 03:01:00,122.17,122.19,122.16,122.16,1618600016.0
2007-07-20 03:02:00,122.19,122.2,122.18,122.19,1618600016.0
2007-07-20 03:03:00,122.19,122.19,122.16,122.16,1759499990.0
2007-07-20 03:04:00,122.16,122.18,122.16,122.16,2141000016.0
2007-07-20 03:05:00,122.16,122.16,122.14,122.14,1404900017.0
2007-07-20 03:06:00,122.14,122.14,122.13,122.14,1972205021.0
2007-07-20 03:07:00,122.14,122.14,122.13,122.14,987000006.0
2007-07-20 03:08:00,122.14,122.15,122.13,122.15,1751200006.0
2007-07-20 03:09:00,122.15,122.16,122.14,122.145,1348500038.0
2007-07-20 03:10:00,122.145,122.16,122.14,122.15,1550300036.0
2007-07-20 03:11:00,122.15,122.16,122.15,122.16,2018200065.0
2007-07-20 03:12:00,122.16,122.16,122.15,122.16,1957699983.0
2007-07-20 03:13:00,122.13,122.15,122.13,122.14,1271900009.0
2007-07-20 03:14:00,122.16,122.17,122.15,122.15,1271900009.0
2007-07-20 03:15:00,122.13,122.15,122.13,122.15,385400004.0
2007-07-20 03:16:00,122.14,122.14,122.13,122.13,385400004.0
2007-07-20 03:17:00,122.14,122.14,122.13,122.13,385400004.0
2007-07-20 03:18:00,122.16,122.16,122.15,122.15,385400004.0
2007-07-20 03:19:00,122.16,122.16,122.15,122.16,197499999.0
2007-07-20 03:20:00,122.16,122.16,122.16,122.16,138700000.0
2007-07-20 03:21:00,122.16,122.16,122.16,122.16,271400000.0
2007-07-20 03:22:00,122.15,122.17,122.15,122.17,917299984.0
2007-07-20 03:23:00,122.17,122.17,122.17,122.17,16000000.0
2007-07-20 03:24:00,122.17,122.18,122.17,122.17,1411800000.0
2007-07-20 03:25:00,122.17,122.18,122.17,122.18,884000012.0
2007-07-20 03:26:00,122.17,122.18,122.17,122.18,651800008.0
2007-07-20 03:27:00,122.18,122.18,122.18,122.18,138400000.0
2007-07-20 03:28:00,122.18,122.18,122.18,122.18,100000000.0
2007-07-20 03:29:00,122.18,122.18,122.16,122.17,1495900021.0
2007-07-20 03:30:00,122.17,122.18,122.16,122.17,1162999998.0
2007-07-20 03:31:00,122.16,122.16,122.16,122.16,481300007.0
2007-07-20 03:32:00,122.18,122.18,122.17,122.17,481300007.0
2007-07-20 03:33:00,122.17,122.17,122.16,122.17,822700011.0
2007-07-20 03:34:00,122.17,122.17,122.165,122.17,559500010.0
2007-07-20 03:35:00,122.15,122.15,122.14,122.14,1393100010.0
2007-07-20 03:36:00,122.17,122.18,122.17,122.17,1393100010.0
2007-07-20 03:37:00,122.17,122.18,122.17,122.18,1247600007.0
2007-07-20 03:38:00,122.18,122.19,122.18,122.18,1207899998.0
2007-07-20 03:39:00,122.16,122.19,122.15,122.18,938800002.0
2007-07-20 03:40:00,122.2,122.2,122.18,122.19,938800002.0
2007-07-20 03:41:00,122.19,122.2,122.18,122.19,1030899994.0
2007-07-20 03:42:00,122.19,122.19,122.19,122.19,104000000.0
2007-07-20 03:43:00,122.19,122.19,122.17,122.18,1984200004.0
2007-07-20 03:44:00,122.18,122.18,122.18,122.18,129600000.0
2007-07-20 03:45:00,122.18,122.19,122.17,122.19,1590099987.0
2007-07-20 03:46:00,122.19,122.19,122.19,122.19,48000000.0
2007-07-20 03:47:00,122.19,122.19,122.17,122.175,565799999.0
2007-07-20 03:48:00,122.18,122.19,122.17,122.19,907899992.0
2007-07-20 03:49:00,122.19,122.19,122.19,122.19,423800004.0
2007-07-20 03:50:00,122.19,122.21,122.19,122.2,1756199998.0
2007-07-20 03:51:00,122.2,122.21,122.2,122.2,998899995.0
2007-07-20 03:52:00,122.2,122.22,122.2,122.2,2021600026.0
2007-07-20 03:53:00,122.2,122.21,122.19,122.2,1617800000.0
2007-07-20 03:54:00,122.21,122.21,122.2,122.2,1617800000.0
2007-07-20 03:55:00,122.22,122.24,122.22,122.23,1617800000.0
2007-07-20 03:56:00,122.22,122.25,122.22,122.24,607400006.0
2007-07-20 03:57:00,122.25,122.25,122.23,122.23,607400006.0
2007-07-20 03:58:00,122.26,122.26,122.24,122.24,607400006.0
2007-07-20 03:59:00,122.24,122.24,122.23,122.24,305500002.0
2007-07-20 04:00:00,122.23,122.23,122.21,122.22,305500002.0
2007-07-20 04:01:00,122.24,122.24,122.23,122.24,305500002.0
2007-07-20 04:02:00,122.24,122.25,122.24,122.25,981400017.0
2007-07-20 04:03:00,122.25,122.26,122.24,122.26,1290300015.0
2007-07-20 04:04:00,122.26,122.26,122.24,122.25,1094700006.0
2007-07-20 04:05:00,122.24,122.26,122.24,122.24,1431119996.0
2007-07-20 04:06:00,122.25,122.26,122.25,122.25,1178100019.0
2007-07-20 04:07:00,122.25,122.26,122.25,122.26,1160600019.0
2007-07-20 04:08:00,122.26,122.26,122.26,122.26,84000000.0
2007-07-20 04:09:00,122.26,122.27,122.25,122.26,459700004.0
2007-07-20 04:10:00,122.26,122.27,122.26,122.26,1233000004.0
2007-07-20 04:11:00,122.26,122.27,122.26,122.27,383199999.0
2007-07-20 04:12:00,122.27,122.27,122.25,122.26,1975699987.0
2007-07-20 04:13:00,122.27,122.27,122.24,122.25,1848599994.0
2007-07-20 04:14:00,122.25,122.25,122.24,122.24,502900002.0
2007-07-20 04:15:00,122.235,122.25,122.23,122.24,1991199988.0
2007-07-20 04:16:00,122.24,122.25,122.225,122.23,1960800010.0
2007-07-20 04:17:00,122.23,122.24,122.23,122.23,755899982.0
2007-07-20 04:18:00,122.23,122.25,122.23,122.25,1173399995.0
2007-07-20 04:19:00,122.22,122.23,122.19,122.19,1958199997.0
2007-07-20 04:20:00,122.21,122.24,122.21,122.22,1958199997.0
2007-07-20 04:21:00,122.2,122.2,122.18,122.18,629200017.0
2007-07-20 04:22:00,122.2,122.21,122.2,122.21,629200017.0
2007-07-20 04:23:00,122.21,122.22,122.21,122.21,806500001.0
2007-07-20 04:24:00,122.22,122.22,122.195,122.195,885000000.0
2007-07-20 04:25:00,122.19,122.19,122.17,122.18,1221099991.0
2007-07-20 04:26:00,122.2,122.21,122.2,122.2,1221099991.0
2007-07-20 04:27:00,122.2,122.2,122.2,122.2,66400002.0
2007-07-20 04:28:00,122.2,122.22,122.2,122.21,1568100002.0
2007-07-20 04:29:00,122.2,122.2,122.19,122.19,376600007.0
2007-07-20 04:30:00,122.21,122.225,122.21,122.225,376600007.0
2007-07-20 04:31:00,122.225,122.23,122.22,122.23,314999999.0
2007-07-20 04:32:00,122.23,122.23,122.215,122.22,1967399990.0
2007-07-20 04:33:00,122.22,122.22,122.205,122.22,1781699994.0
2007-07-20 04:34:00,122.22,122.22,122.215,122.215,1584799944.0
2007-07-20 04:35:00,122.215,122.23,122.215,122.22,1250899984.0
2007-07-20 04:36:00,122.2,122.2,122.19,122.2,1417199986.0
2007-07-20 04:37:00,122.21,122.21,122.2,122.21,1417199986.0
2007-07-20 04:38:00,122.21,122.21,122.21,122.21,166200006.0
2007-07-20 04:39:00,122.21,122.21,122.21,122.21,55400002.0
2007-07-20 04:40:00,122.19,122.19,122.17,122.18,1230699994.0
2007-07-20 04:41:00,122.2,122.21,122.2,122.2,1230699994.0
2007-07-20 04:42:00,122.2,122.2,122.2,122.2,281000000.0
2007-07-20 04:43:00,122.2,122.2,122.19,122.195,1374100011.0
2007-07-20 04:44:00,122.195,122.2,122.185,122.19,937900006.0
2007-07-20 04:45:00,122.16,122.18,122.16,122.16,51900002.0
2007-07-20 04:46:00,122.19,122.19,122.19,122.19,51900002.0
2007-07-20 04:47:00,122.19,122.19,122.185,122.185,215600008.0
2007-07-20 04:48:00,122.19,122.19,122.19,122.19,229800004.0
2007-07-20 04:49:00,122.19,122.21,122.18,122.2,1431499999.0
2007-07-20 04:50:00,122.17,122.18,122.17,122.17,164500000.0
2007-07-20 04:51:00,122.2,122.2,122.2,122.2,164500000.0
2007-07-20 04:52:00,122.2,122.2,122.19,122.2,460600002.0
2007-07-20 04:53:00,122.2,122.2,122.2,122.2,115000000.0
2007-07-20 04:54:00,122.2,122.2,122.195,122.2,922199997.0
2007-07-20 04:55:00,122.2,122.21,122.2,122.2,515200007.0
2007-07-20 04:56:00,122.2,122.2,122.19,122.19,646699992.0
2007-07-20 04:57:00,122.2,122.2,122.19,122.2,2041399990.0
2007-07-20 04:58:00,122.17,122.18,122.16,122.16,2048500014.0
2007-07-20 04:59:00,122.17,122.17,122.15,122.15,2048500014.0
2007-07-20 05:00:00,122.175,122.19,122.175,122.19,2048500014.0
2007-07-20 05:01:00,122.19,122.19,122.19,122.19,224199996.0
2007-07-20 05:02:00,122.19,122.19,122.18,122.18,943100007.0
2007-07-20 05:03:00,122.18,122.18,122.18,122.18,1015800014.0
2007-07-20 05:04:00,122.18,122.18,122.18,122.18,382500000.0
2007-07-20 05:05:00,122.15,122.16,122.15,122.16,700800019.0
2007-07-20 05:06:00,122.19,122.19,122.19,122.19,700800019.0
2007-07-20 05:07:00,122.19,122.19,122.18,122.19,148700005.0
2007-07-20 05:08:00,122.19,122.19,122.17,122.19,1429100001.0
2007-07-20 05:09:00,122.19,122.19,122.19,122.19,152000000.0
2007-07-20 05:10:00,122.19,122.19,122.19,122.19,299199996.0
2007-07-20 05:11:00,122.17,122.17,122.16,122.16,1402599988.0
2007-07-20 05:12:00,122.19,122.21,122.19,122.2,1402599988.0
2007-07-20 05:13:00,122.21,122.21,122.21,122.21,395199986.0
2007-07-20 05:14:00,122.21,122.21,122.2,122.2,731499989.0
2007-07-20 05:15:00,122.19,122.21,122.19,122.2,982199983.0
2007-07-20 05:16:00,122.2,122.2,122.195,122.2,926199972.0
2007-07-20 05:17:00,122.2,122.21,122.2,122.21,713899992.0
2007-07-20 05:18:00,122.21,122.21,122.19,122.21,1260699989.0
2007-07-20 05:19:00,122.21,122.21,122.2,122.21,357300002.0
2007-07-20 05:20:00,122.21,122.21,122.2,122.2,467400002.0
2007-07-20 05:21:00,122.2,122.2,122.2,122.2,115000000.0
2007-07-20 05:22:00,122.19,122.2,122.19,122.19,921000006.0
2007-07-20 05:23:00,122.19,122.19,122.18,122.19,1160700001.0
2007-07-20 05:24:00,122.19,122.19,122.18,122.19,222599993.0
2007-07-20 05:25:00,122.19,122.19,122.17,122.18,822000008.0
2007-07-20 05:26:00,122.18,122.19,122.17,122.19,1693200021.0
2007-07-20 05:27:00,122.19,122.2,122.18,122.19,1839600026.0
2007-07-20 05:28:00,122.19,122.19,122.18,122.18,1002700005.0
2007-07-20 05:29:00,122.15,122.16,122.15,122.15,29600000.0
2007-07-20 05:30:00,122.18,122.18,122.18,122.18,29600000.0
2007-07-20 05:31:00,122.18,122.19,122.18,122.18,996799956.0
2007-07-20 05:32:00,122.18,122.18,122.18,122.18,120799998.0
2007-07-20 05:33:00,122.13,122.16,122.13,122.15,283900002.0
2007-07-20 05:34:00,122.18,122.18,122.17,122.18,283900002.0
2007-07-20 05:35:00,122.17,122.17,122.16,122.17,1338699995.0
2007-07-20 05:36:00,122.17,122.18,122.17,122.17,907700022.0
2007-07-20 05:37:00,122.17,122.17,122.17,122.17,79200001.0
2007-07-20 05:38:00,122.17,122.17,122.17,122.17,210100006.0
2007-07-20 05:39:00,122.17,122.17,122.16,122.16,1204500012.0
2007-07-20 05:40:00,122.13,122.14,122.13,122.14,673199998.0
2007-07-20 05:41:00,122.13,122.15,122.13,122.14,673199998.0
2007-07-20 05:42:00,122.17,122.17,122.155,122.16,673199998.0
2007-07-20 05:43:00,122.17,122.17,122.16,122.17,809800002.0
2007-07-20 05:44:00,122.17,122.17,122.16,122.17,1113600017.0
2007-07-20 05:45:00,122.14,122.15,122.13,122.15,894999995.0
2007-07-20 05:46:00,122.17,122.18,122.16,122.18,894999995.0
2007-07-20 05:47:00,122.18,122.19,122.18,122.18,1542199983.0
2007-07-20 05:48:00,122.18,122.19,122.18,122.19,2005300000.0
2007-07-20 05:49:00,122.19,122.19,122.17,122.19,1355900009.0
2007-07-20 05:50:00,122.19,122.19,122.18,122.19,628200009.0
2007-07-20 05:51:00,122.19,122.2,122.19,122.19,173200006.0
2007-07-20 05:52:00,122.19,122.2,122.19,122.19,410500004.0
2007-07-20 05:53:00,122.19,122.2,122.19,122.2,867100028.0
2007-07-20 05:54:00,122.19,122.2,122.19,122.19,234800007.0
2007-07-20 05:55:00,122.19,122.19,122.19,122.19,193199996.0
2007-07-20 05:56:00,122.19,122.19,122.19,122.19,237599998.0
2007-07-20 05:57:00,122.19,122.19,122.19,122.19,602399992.0
2007-07-20 05:58:00,122.19,122.2,122.18,122.19,1436899996.0
2007-07-20 05:59:00,122.19,122.2,122.19,122.19,554600006.0
2007-07-20 06:00:00,122.19,122.19,122.19,122.19,47800000.0
2007-07-20 06:01:00,122.19,122.19,122.19,122.19,47800000.0
2007-07-20 06:02:00,122.19,122.19,122.17,122.17,912300014.0
2007-07-20 06:03:00,122.17,122.18,122.16,122.17,447700008.0
2007-07-20 06:04:00,122.18,122.19,122.17,122.18,1239100019.0
2007-07-20 06:05:00,122.18,122.18,122.165,122.165,726200004.0
2007-07-20 06:06:00,122.18,122.18,122.17,122.18,799900018.0
2007-07-20 06:07:00,122.14,122.15,122.14,122.15,1121099987.0
2007-07-20 06:08:00,122.17,122.19,122.17,122.19,1121099987.0
2007-07-20 06:09:00,122.19,122.19,122.17,122.18,1047099999.0
2007-07-20 06:10:00,122.18,122.19,122.18,122.19,785600007.0
2007-07-20 06:11:00,122.19,122.19,122.19,122.19,80000000.0
2007-07-20 06:12:00,122.19,122.19,122.19,122.19,96000000.0
2007-07-20 06:13:00,122.19,122.19,122.19,122.19,80000000.0
2007-07-20 06:14:00,122.19,122.19,122.18,122.19,81000000.0
2007-07-20 06:15:00,122.19,122.19,122.18,122.18,208800004.0
2007-07-20 06:16:00,122.19,122.19,122.18,122.19,1100700001.0
2007-07-20 06:17:00,122.19,122.19,122.18,122.18,113800004.0
2007-07-20 06:18:00,122.19,122.19,122.18,122.19,563500000.0
2007-07-20 06:19:00,122.19,122.19,122.18,122.19,728300014.0
2007-07-20 06:20:00,122.19,122.19,122.19,122.19,183700006.0
2007-07-20 06:21:00,122.19,122.2,122.18,122.19,980899993.0
2007-07-20 06:22:00,122.18,122.18,122.17,122.17,1481300022.0
2007-07-20 06:23:00,122.2,122.2,122.19,122.19,1481300022.0
2007-07-20 06:24:00,122.19,122.19,122.19,122.19,535000020.0
2007-07-20 06:25:00,122.19,122.19,122.17,122.18,1039700031.0
2007-07-20 06:26:00,122.18,122.18,122.18,122.18,821099998.0
2007-07-20 06:27:00,122.175,122.19,122.17,122.175,1733600017.0
2007-07-20 06:28:00,122.175,122.19,122.175,122.19,471300005.0
2007-07-20 06:29:00,122.15,122.15,122.14,122.15,2097299999.0
2007-07-20 06:30:00,122.16,122.17,122.15,122.15,2097299999.0
2007-07-20 06:31:00,122.2,122.21,122.18,122.2,2097299999.0
2007-07-20 06:32:00,122.2,122.2,122.2,122.2,539800003.0
2007-07-20 06:34:00,122.21,122.21,122.2,122.21,672600013.0
2007-07-20 06:35:00,122.21,122.21,122.19,122.21,913499991.0
2007-07-20 06:36:00,122.21,122.21,122.2,122.2,725600006.0
2007-07-20 06:37:00,122.2,122.21,122.19,122.21,1205100000.0
2007-07-20 06:38:00,122.21,122.225,122.2,122.225,1783300019.0
2007-07-20 06:39:00,122.22,122.23,122.22,122.23,847199995.0
2007-07-20 06:40:00,122.23,122.23,122.22,122.22,180200002.0
2007-07-20 06:41:00,122.22,122.22,122.22,122.22,488499989.0
2007-07-20 06:42:00,122.22,122.22,122.21,122.22,587500002.0
2007-07-20 06:43:00,122.22,122.23,122.21,122.22,1746599994.0
2007-07-20 06:44:00,122.22,122.22,122.2,122.21,985300002.0
2007-07-20 06:45:00,122.21,122.22,122.2,122.21,951900013.0
2007-07-20 06:46:00,122.2,122.21,122.2,122.21,746599995.0
2007-07-20 06:47:00,122.21,122.22,122.21,122.21,659300000.0
2007-07-20 06:48:00,122.22,122.23,122.21,122.22,2014399998.0
2007-07-20 06:49:00,122.2,122.2,122.19,122.19,446099997.0
2007-07-20 06:50:00,122.22,122.22,122.21,122.21,446099997.0
2007-07-20 06:51:00,122.21,122.22,122.21,122.22,510400008.0
2007-07-20 06:52:00,122.215,122.215,122.21,122.21,139200000.0
2007-07-20 06:53:00,122.21,122.21,122.21,122.21,511200014.0
2007-07-20 06:54:00,122.21,122.21,122.21,122.21,24000000.0
2007-07-20 06:55:00,122.22,122.22,122.2,122.21,714300012.0
2007-07-20 06:56:00,122.17,122.18,122.16,122.18,1428200001.0
2007-07-20 06:57:00,122.22,122.22,122.2,122.22,1428200001.0
2007-07-20 06:58:00,122.22,122.22,122.22,122.22,19200000.0
2007-07-20 06:59:00,122.21,122.21,122.21,122.21,292699997.0
2007-07-20 07:00:00,122.21,122.22,122.2,122.21,1307600003.0
2007-07-20 07:01:00,122.21,122.21,122.2,122.2,887800002.0
2007-07-20 07:02:00,122.21,122.22,122.2,122.22,1596500002.0
2007-07-20 07:03:00,122.22,122.22,122.21,122.22,1078099994.0
2007-07-20 07:04:00,122.22,122.22,122.21,122.21,36000000.0
2007-07-20 07:05:00,122.21,122.22,122.21,122.21,545700003.0
2007-07-20 07:06:00,122.22,122.22,122.21,122.22,665800001.0
2007-07-20 07:07:00,122.22,122.22,122.21,122.21,453100010.0
2007-07-20 07:08:00,122.21,122.22,122.205,122.21,816500006.0
2007-07-20 07:09:00,122.22,122.22,122.21,122.22,816500018.0
2007-07-20 07:10:00,122.22,122.22,122.21,122.21,964000011.0
2007-07-20 07:11:00,122.21,122.21,122.19,122.21,981299996.0
2007-07-20 07:12:00,122.17,122.2,122.17,122.2,563299999.0
2007-07-20 07:13:00,122.18,122.18,122.18,122.18,563299999.0
2007-07-20 07:14:00,122.2,122.21,122.2,122.21,563299999.0
2007-07-20 07:15:00,122.21,122.21,122.21,122.21,24000000.0
2007-07-20 07:16:00,122.21,122.21,122.21,122.21,102200000.0
2007-07-20 07:17:00,122.21,122.21,122.21,122.21,12000000.0
2007-07-20 07:18:00,122.21,122.21,122.2,122.21,545600003.0
2007-07-20 07:19:00,122.21,122.21,122.21,122.21,64000000.0
2007-07-20 07:20:00,122.21,122.21,122.19,122.19,1166699997.0
2007-07-20 07:21:00,122.19,122.2,122.185,122.19,1373100019.0
2007-07-20 07:22:00,122.15,122.17,122.15,122.15,676299998.0
2007-07-20 07:23:00,122.17,122.19,122.17,122.19,676299998.0
2007-07-20 07:24:00,122.15,122.16,122.15,122.16,183500006.0
2007-07-20 07:25:00,122.19,122.19,122.19,122.19,183500006.0
2007-07-20 07:26:00,122.19,122.19,122.18,122.185,909500006.0
2007-07-20 07:27:00,122.185,122.19,122.18,122.19,646300006.0
2007-07-20 07:28:00,122.19,122.19,122.19,122.19,191500010.0
2007-07-20 07:30:00,122.185,122.19,122.18,122.19,1357600017.0
2007-07-20 07:31:00,122.19,122.2,122.19,122.2,382300010.0
2007-07-20 07:32:00,122.2,122.2,122.17,122.18,2091799994.0
2007-07-20 07:33:00,122.17,122.18,122.17,122.17,1746799997.0
2007-07-20 07:34:00,122.2,122.21,122.19,122.2,1746799997.0
2007-07-20 07:35:00,122.2,122.21,122.2,122.205,195900002.0
2007-07-20 07:36:00,122.17,122.18,122.17,122.17,903499997.0
2007-07-20 07:37:00,122.2,122.21,122.19,122.19,903499997.0
2007-07-20 07:38:00,122.19,122.19,122.19,122.19,48000000.0
2007-07-20 07:39:00,122.19,122.19,122.19,122.19,265600000.0
2007-07-20 07:40:00,122.19,122.21,122.19,122.2,1306099991.0
2007-07-20 07:41:00,122.16,122.18,122.16,122.17,184800004.0
2007-07-20 07:42:00,122.195,122.2,122.195,122.2,184800004.0
2007-07-20 07:43:00,122.18,122.18,122.17,122.18,318600004.0
2007-07-20 07:44:00,122.19,122.19,122.19,122.19,318600004.0
2007-07-20 07:45:00,122.22,122.22,122.215,122.215,318600004.0
2007-07-20 07:46:00,122.22,122.22,122.22,122.22,896099980.0
2007-07-20 07:47:00,122.22,122.22,122.22,122.22,376499994.0
2007-07-20 07:48:00,122.22,122.23,122.21,122.21,2120699975.0
2007-07-20 07:49:00,122.21,122.22,122.2,122.22,1661099988.0
2007-07-20 07:50:00,122.22,122.22,122.22,122.22,955299992.0
2007-07-20 07:51:00,122.19,122.2,122.19,122.19,958400000.0
2007-07-20 07:52:00,122.18,122.19,122.18,122.18,958400000.0
2007-07-20 07:53:00,122.21,122.22,122.21,122.21,958400000.0
2007-07-20 07:54:00,122.21,122.22,122.21,122.21,1609499994.0
2007-07-20 07:55:00,122.2,122.21,122.2,122.21,568400009.0
2007-07-20 07:56:00,122.21,122.21,122.2,122.2,988700002.0
2007-07-20 07:57:00,122.2,122.21,122.195,122.195,1034600008.0
2007-07-20 07:58:00,122.17,122.18,122.17,122.18,1490500008.0
2007-07-20 07:59:00,122.19,122.2,122.17,122.19,1490500008.0
2007-07-20 08:00:00,122.2,122.2,122.19,122.2,1490500008.0
2007-07-20 08:01:00,122.21,122.23,122.2,122.21,1490500008.0
2007-07-20 08:02:00,122.24,122.255,122.24,122.25,1490500008.0
2007-07-20 08:03:00,122.21,122.22,122.21,122.21,1968300016.0
2007-07-20 08:04:00,122.22,122.22,122.21,122.21,1968300016.0
2007-07-20 08:05:00,122.23,122.26,122.23,122.26,1968300016.0
2007-07-20 08:06:00,122.23,122.23,122.21,122.21,1641800020.0
2007-07-20 08:07:00,122.24,122.24,122.22,122.23,1641800020.0
2007-07-20 08:08:00,122.23,122.23,122.22,122.23,886399999.0
2007-07-20 08:09:00,122.23,122.23,122.21,122.21,1647399994.0
2007-07-20 08:10:00,122.22,122.23,122.22,122.22,852599992.0
2007-07-20 08:11:00,122.18,122.18,122.17,122.18,1154900000.0
2007-07-20 08:12:00,122.19,122.2,122.18,122.19,1154900000.0
2007-07-20 08:13:00,122.18,122.18,122.16,122.16,1154900000.0
2007-07-20 08:14:00,122.17,122.17,122.15,122.15,1154900000.0
2007-07-20 08:15:00,122.16,122.16,122.14,122.16,1154900000.0
2007-07-20 08:16:00,122.185,122.19,122.175,122.18,1154900000.0
2007-07-20 08:17:00,122.14,122.15,122.13,122.14,1899300045.0
2007-07-20 08:18:00,122.13,122.16,122.13,122.15,1899300045.0
2007-07-20 08:19:00,122.16,122.16,122.15,122.16,1899300045.0
2007-07-20 08:20:00,122.15,122.17,122.15,122.16,1899300045.0
2007-07-20 08:21:00,122.15,122.16,122.15,122.15,1899300045.0
2007-07-20 08:22:00,122.18,122.2,122.18,122.19,1899300045.0
2007-07-20 08:23:00,122.19,122.19,122.185,122.185,417600009.0
2007-07-20 08:24:00,122.19,122.19,122.19,122.19,786200041.0
2007-07-20 08:25:00,122.17,122.18,122.17,122.18,2146800004.0
2007-07-20 08:26:00,122.17,122.17,122.16,122.17,2146800004.0
2007-07-20 08:27:00,122.16,122.17,122.16,122.16,2146800004.0
2007-07-20 08:29:00,122.17,122.19,122.17,122.18,2146800004.0
2007-07-20 08:30:00,122.14,122.14,122.12,122.12,1640300008.0
2007-07-20 08:31:00,122.13,122.14,122.12,122.13,1640300008.0
2007-07-20 08:32:00,122.14,122.14,122.12,122.13,1640300008.0
2007-07-20 08:33:00,122.12,122.13,122.12,122.12,1640300008.0
2007-07-20 08:34:00,122.11,122.12,122.1,122.1,1640300008.0
2007-07-20 08:35:00,122.13,122.14,122.115,122.14,1640300008.0
2007-07-20 08:36:00,122.14,122.15,122.14,122.15,1954899992.0
2007-07-20 08:37:00,122.145,122.15,122.145,122.15,476199998.0
2007-07-20 08:38:00,122.13,122.15,122.13,122.15,1692600005.0
2007-07-20 08:39:00,122.16,122.18,122.14,122.16,1692600005.0
2007-07-20 08:40:00,122.15,122.2,122.15,122.19,1692600005.0
2007-07-20 08:41:00,122.18,122.18,122.17,122.17,1692600005.0
2007-07-20 08:42:00,122.2,122.21,122.19,122.21,1692600005.0
2007-07-20 08:43:00,122.17,122.18,122.17,122.18,1575599974.0
2007-07-20 08:44:00,122.21,122.21,122.2,122.2,1575599974.0
2007-07-20 08:45:00,122.2,122.2,122.195,122.2,537400021.0
2007-07-20 08:46:00,122.2,122.21,122.195,122.2,1210800025.0
2007-07-20 08:47:00,122.16,122.17,122.15,122.15,1228200016.0
2007-07-20 08:48:00,122.14,122.16,122.14,122.16,1228200016.0
2007-07-20 08:49:00,122.15,122.16,122.14,122.15,1228200016.0
2007-07-20 08:50:00,122.18,122.18,122.17,122.18,1228200016.0
2007-07-20 08:51:00,122.18,122.18,122.18,122.18,1473200016.0
2007-07-20 08:52:00,122.18,122.18,122.18,122.18,326500000.0
2007-07-20 08:53:00,122.16,122.21,122.15,122.2,1137099993.0
2007-07-20 08:54:00,122.21,122.26,122.2,122.22,1137099993.0
2007-07-20 08:55:00,122.23,122.25,122.22,122.22,1137099993.0
2007-07-20 08:56:00,122.21,122.22,122.2,122.22,1137099993.0
2007-07-20 08:57:00,122.21,122.23,122.21,122.22,1137099993.0
2007-07-20 08:58:00,122.26,122.27,122.26,122.26,1137099993.0
2007-07-20 08:59:00,122.22,122.24,122.22,122.24,2099699997.0
2007-07-20 09:00:00,122.25,122.28,122.25,122.25,2099699997.0
2007-07-20 09:01:00,122.24,122.24,122.22,122.23,2099699997.0
2007-07-20 09:02:00,122.27,122.27,122.26,122.26,2099699997.0
2007-07-20 09:03:00,122.26,122.26,122.245,122.26,1672300019.0
2007-07-20 09:04:00,122.26,122.26,122.24,122.26,1605199994.0
2007-07-20 09:05:00,122.26,122.26,122.25,122.26,655600002.0
2007-07-20 09:06:00,122.26,122.26,122.24,122.26,715199997.0
2007-07-20 09:07:00,122.26,122.26,122.24,122.26,1057299993.0
2007-07-20 09:08:00,122.26,122.26,122.24,122.255,1073200001.0
2007-07-20 09:09:00,122.255,122.26,122.245,122.255,757600010.0
2007-07-20 09:10:00,122.22,122.24,122.22,122.24,2066300002.0
2007-07-20 09:11:00,122.23,122.26,122.23,122.24,2066300002.0
2007-07-20 09:12:00,122.27,122.3,122.265,122.3,2066300002.0
2007-07-20 09:13:00,122.3,122.3,122.27,122.28,2034999991.0
2007-07-20 09:14:00,122.26,122.26,122.25,122.26,1802899991.0
2007-07-20 09:15:00,122.29,122.3,122.28,122.295,1802899991.0
2007-07-20 09:16:00,122.295,122.3,122.285,122.29,744099997.0
2007-07-20 09:17:00,122.26,122.26,122.24,122.25,1556099978.0
2007-07-20 09:18:00,122.27,122.27,122.26,122.26,1556099978.0
2007-07-20 09:19:00,122.27,122.27,122.25,122.25,1556099978.0
2007-07-20 09:20:00,122.24,122.25,122.24,122.24,1556099978.0
2007-07-20 09:21:00,122.28,122.31,122.28,122.3,1556099978.0
2007-07-20 09:22:00,122.25,122.25,122.23,122.25,260699998.0
2007-07-20 09:23:00,122.24,122.25,122.23,122.24,260699998.0
2007-07-20 09:24:00,122.25,122.27,122.24,122.27,260699998.0
2007-07-20 09:25:00,122.26,122.26,122.24,122.24,260699998.0
2007-07-20 09:26:00,122.29,122.29,122.275,122.28,260699998.0
2007-07-20 09:27:00,122.29,122.29,122.28,122.29,1005599994.0
2007-07-20 09:28:00,122.29,122.29,122.28,122.28,206400000.0
2007-07-20 09:29:00,122.25,122.27,122.25,122.27,1968899988.0
2007-07-20 09:30:00,122.26,122.27,122.26,122.27,1968899988.0
2007-07-20 09:31:00,122.26,122.31,122.26,122.3,1968899988.0
2007-07-20 09:32:00,122.29,122.31,122.29,122.3,1968899988.0
2007-07-20 09:33:00,122.31,122.34,122.29,122.33,1968899988.0
2007-07-20 09:34:00,122.34,122.37,122.33,122.37,1968899988.0
2007-07-20 09:35:00,122.36,122.36,122.33,122.33,1968899988.0
2007-07-20 09:36:00,122.32,122.32,122.31,122.31,1968899988.0
2007-07-20 09:37:00,122.3,122.39,122.3,122.37,1968899988.0
2007-07-20 09:38:00,122.405,122.42,122.39,122.41,1968899988.0
2007-07-20 09:39:00,122.36,122.38,122.36,122.38,774399993.0
2007-07-20 09:40:00,122.37,122.38,122.37,122.37,774399993.0
2007-07-20 09:41:00,122.41,122.41,122.4,122.405,774399993.0
2007-07-20 09:42:00,122.37,122.37,122.34,122.35,489100007.0
2007-07-20 09:43:00,122.385,122.39,122.38,122.39,489100007.0
2007-07-20 09:44:00,122.37,122.37,122.36,122.36,1382949999.0
2007-07-20 09:45:00,122.395,122.405,122.39,122.4,1382949999.0
2007-07-20 09:46:00,122.4,122.41,122.395,122.41,1276799992.0
2007-07-20 09:47:00,122.405,122.41,122.39,122.4,517904004.0
2007-07-20 09:48:00,122.39,122.4,122.36,122.36,2048317991.0
2007-07-20 09:49:00,122.34,122.34,122.33,122.34,659999992.0
2007-07-20 09:50:00,122.37,122.37,122.365,122.365,659999992.0
2007-07-20 09:51:00,122.34,122.34,122.33,122.33,1617800022.0
2007-07-20 09:52:00,122.32,122.33,122.32,122.32,1617800022.0
2007-07-20 09:53:00,122.33,122.33,122.31,122.33,1617800022.0
2007-07-20 09:54:00,122.32,122.34,122.32,122.34,1617800022.0
2007-07-20 09:55:00,122.33,122.34,122.33,122.33,1617800022.0
2007-07-20 09:56:00,122.365,122.37,122.365,122.37,1617800022.0
2007-07-20 09:57:00,122.35,122.35,122.34,122.35,1721399991.0
2007-07-20 09:58:00,122.34,122.36,122.34,122.36,1721399991.0
2007-07-20 09:59:00,122.35,122.36,122.35,122.35,1721399991.0
2007-07-20 10:00:00,122.36,122.36,122.34,122.34,1721399991.0
2007-07-20 10:01:00,122.33,122.34,122.33,122.33,1721399991.0
2007-07-20 10:02:00,122.34,122.34,122.32,122.32,1721399991.0
2007-07-20 10:03:00,122.35,122.37,122.35,122.37,1721399991.0
2007-07-20 10:04:00,122.37,122.37,122.365,122.365,383300007.0
2007-07-20 10:05:00,122.37,122.37,122.36,122.36,585199996.0
2007-07-20 10:06:00,122.36,122.36,122.34,122.34,2127900027.0
2007-07-20 10:07:00,122.31,122.31,122.29,122.29,650600000.0
2007-07-20 10:08:00,122.32,122.33,122.32,122.325,650600000.0
2007-07-20 10:09:00,122.325,122.33,122.325,122.33,1445000018.0
2007-07-20 10:10:00,122.33,122.34,122.325,122.34,1444099986.0
2007-07-20 10:11:00,122.32,122.32,122.3,122.3,1570899987.0
2007-07-20 10:12:00,122.29,122.29,122.29,122.29,1570899987.0
2007-07-20 10:13:00,122.3,122.3,122.29,122.29,1570899987.0
2007-07-20 10:14:00,122.32,122.32,122.32,122.32,1570899987.0
2007-07-20 10:15:00,122.28,122.29,122.28,122.29,622000003.0
2007-07-20 10:16:00,122.3,122.32,122.3,122.3,622000003.0
2007-07-20 10:17:00,122.34,122.35,122.34,122.345,622000003.0
2007-07-20 10:18:00,122.35,122.35,122.34,122.34,874500005.0
2007-07-20 10:19:00,122.31,122.32,122.3,122.31,688999999.0
2007-07-20 10:20:00,122.34,122.35,122.34,122.34,688999999.0
2007-07-20 10:21:00,122.34,122.34,122.315,122.32,1222800003.0
2007-07-20 10:22:00,122.32,122.32,122.32,122.32,850900001.0
2007-07-20 10:23:00,122.3,122.3,122.29,122.3,1225399994.0
2007-07-20 10:24:00,122.33,122.34,122.32,122.32,1225399994.0
2007-07-20 10:25:00,122.32,122.32,122.31,122.31,1276799998.0
2007-07-20 10:26:00,122.31,122.325,122.305,122.325,1556999998.0
2007-07-20 10:27:00,122.32,122.32,122.315,122.315,456900001.0
2007-07-20 10:28:00,122.315,122.32,122.31,122.31,825299991.0
2007-07-20 10:29:00,122.31,122.32,122.3,122.3,1764199968.0
2007-07-20 10:30:00,122.28,122.28,122.27,122.27,1941000015.0
2007-07-20 10:31:00,122.26,122.27,122.24,122.27,1941000015.0
2007-07-20 10:32:00,122.28,122.29,122.27,122.29,1941000015.0
2007-07-20 10:33:00,122.28,122.29,122.28,122.28,1941000015.0
2007-07-20 10:34:00,122.29,122.29,122.28,122.28,1941000015.0
2007-07-20 10:35:00,122.29,122.29,122.29,122.29,1941000015.0
2007-07-20 10:36:00,122.3,122.31,122.28,122.28,1941000015.0
2007-07-20 10:37:00,122.29,122.31,122.29,122.3,1941000015.0
2007-07-20 10:38:00,122.29,122.3,122.28,122.29,1941000015.0
2007-07-20 10:39:00,122.3,122.3,122.28,122.28,1941000015.0
2007-07-20 10:40:00,122.27,122.28,122.25,122.27,1941000015.0
2007-07-20 10:41:00,122.28,122.29,122.28,122.28,1941000015.0
2007-07-20 10:42:00,122.31,122.32,122.295,122.32,1941000015.0
2007-07-20 10:43:00,122.29,122.31,122.29,122.3,565000017.0
2007-07-20 10:44:00,122.29,122.29,122.27,122.28,565000017.0
2007-07-20 10:45:00,122.305,122.31,122.305,122.31,565000017.0
2007-07-20 10:46:00,122.27,122.28,122.27,122.28,924200036.0
2007-07-20 10:47:00,122.27,122.27,122.22,122.23,924200036.0
2007-07-20 10:48:00,122.22,122.25,122.22,122.24,924200036.0
2007-07-20 10:49:00,122.23,122.24,122.16,122.16,924200036.0
2007-07-20 10:50:00,122.15,122.22,122.14,122.22,924200036.0
2007-07-20 10:51:00,122.21,122.24,122.21,122.23,924200036.0
2007-07-20 10:52:00,122.22,122.22,122.21,122.22,924200036.0
2007-07-20 10:53:00,122.2,122.21,122.19,122.21,924200036.0
2007-07-20 10:54:00,122.22,122.22,122.21,122.21,924200036.0
2007-07-20 10:55:00,122.22,122.23,122.21,122.23,924200036.0
2007-07-20 10:56:00,122.24,122.25,122.21,122.22,924200036.0
2007-07-20 10:57:00,122.21,122.22,122.16,122.22,924200036.0
2007-07-20 10:58:00,122.21,122.22,122.16,122.18,924200036.0
2007-07-20 10:59:00,122.17,122.18,122.12,122.16,924200036.0
2007-07-20 11:00:00,122.17,122.17,122.13,122.14,924200036.0
2007-07-20 11:01:00,122.15,122.22,122.15,122.22,924200036.0
2007-07-20 11:02:00,122.21,122.21,122.19,122.19,924200036.0
2007-07-20 11:03:00,122.2,122.21,122.19,122.21,924200036.0
2007-07-20 11:04:00,122.24,122.24,122.225,122.23,924200036.0
2007-07-20 11:05:00,122.19,122.2,122.16,122.19,1639800029.0
2007-07-20 11:06:00,122.18,122.19,122.18,122.19,1639800029.0
2007-07-20 11:07:00,122.2,122.2,122.16,122.17,1639800029.0
2007-07-20 11:08:00,122.18,122.18,122.17,122.18,1639800029.0
2007-07-20 11:09:00,122.19,122.21,122.19,122.2,1639800029.0
2007-07-20 11:10:00,122.19,122.2,122.19,122.2,1639800029.0
2007-07-20 11:11:00,122.19,122.2,122.19,122.2,1639800029.0
2007-07-20 11:12:00,122.19,122.2,122.19,122.19,1639800029.0
2007-07-20 11:13:00,122.2,122.2,122.19,122.19,1639800029.0
2007-07-20 11:14:00,122.2,122.2,122.18,122.18,1639800029.0
2007-07-20 11:15:00,122.17,122.18,122.17,122.17,1639800029.0
2007-07-20 11:16:00,122.16,122.21,122.16,122.21,1639800029.0
2007-07-20 11:17:00,122.23,122.24,122.23,122.235,1639800029.0
2007-07-20 11:18:00,122.22,122.23,122.21,122.21,825599998.0
2007-07-20 11:19:00,122.2,122.22,122.2,122.2,825599998.0
2007-07-20 11:20:00,122.19,122.19,122.19,122.19,825599998.0
2007-07-20 11:21:00,122.18,122.2,122.18,122.2,825599998.0
2007-07-20 11:22:00,122.23,122.24,122.225,122.24,825599998.0
2007-07-20 11:23:00,122.2,122.21,122.2,122.2,2048499993.0
2007-07-20 11:24:00,122.19,122.2,122.15,122.2,2048499993.0
2007-07-20 11:25:00,122.21,122.25,122.21,122.23,2048499993.0
2007-07-20 11:26:00,122.24,122.32,122.24,122.26,2048499993.0
2007-07-20 11:27:00,122.25,122.27,122.24,122.25,2048499993.0
2007-07-20 11:28:00,122.26,122.31,122.26,122.31,2048499993.0
2007-07-20 11:29:00,122.3,122.3,122.29,122.3,2048499993.0
2007-07-20 11:30:00,122.29,122.29,122.27,122.27,2048499993.0
2007-07-20 11:31:00,122.28,122.28,122.26,122.27,2048499993.0
2007-07-20 11:32:00,122.28,122.31,122.28,122.3,2048499993.0
2007-07-20 11:33:00,122.31,122.31,122.28,122.3,2048499993.0
2007-07-20 11:34:00,122.29,122.3,122.29,122.29,2048499993.0
2007-07-20 11:35:00,122.3,122.3,122.28,122.28,2048499993.0
2007-07-20 11:36:00,122.29,122.29,122.28,122.28,2048499993.0
2007-07-20 11:37:00,122.27,122.27,122.25,122.26,2048499993.0
2007-07-20 11:38:00,122.27,122.27,122.25,122.25,2048499993.0
2007-07-20 11:39:00,122.28,122.29,122.28,122.29,2048499993.0
2007-07-20 11:40:00,122.25,122.25,122.24,122.25,1617300011.0
2007-07-20 11:41:00,122.24,122.25,122.23,122.23,1617300011.0
2007-07-20 11:42:00,122.22,122.24,122.22,122.24,1617300011.0
2007-07-20 11:43:00,122.23,122.24,122.23,122.24,1617300011.0
2007-07-20 11:44:00,122.25,122.27,122.24,122.25,1617300011.0
2007-07-20 11:45:00,122.26,122.29,122.25,122.28,1617300011.0
2007-07-20 11:46:00,122.27,122.27,122.26,122.26,1617300011.0
2007-07-20 11:47:00,122.27,122.27,122.24,122.25,1617300011.0
2007-07-20 11:48:00,122.28,122.28,122.265,122.275,1617300011.0
2007-07-20 11:49:00,122.25,122.25,122.2,122.2,662000010.0
2007-07-20 11:50:00,122.21,122.23,122.18,122.23,662000010.0
2007-07-20 11:51:00,122.22,122.23,122.21,122.22,662000010.0
2007-07-20 11:52:00,122.23,122.23,122.22,122.22,662000010.0
2007-07-20 11:53:00,122.23,122.24,122.23,122.24,662000010.0
2007-07-20 11:54:00,122.23,122.27,122.22,122.26,662000010.0
2007-07-20 11:55:00,122.27,122.28,122.26,122.26,662000010.0
2007-07-20 11:56:00,122.29,122.29,122.28,122.28,662000010.0
2007-07-20 11:57:00,122.28,122.29,122.28,122.29,1429300024.0
2007-07-20 11:58:00,122.29,122.29,122.29,122.29,494000000.0
2007-07-20 11:59:00,122.27,122.28,122.26,122.28,955599988.0
2007-07-20 12:00:00,122.27,122.28,122.26,122.27,955599988.0
2007-07-20 12:01:00,122.295,122.3,122.285,122.285,955599988.0
2007-07-20 12:02:00,122.29,122.3,122.29,122.3,951799989.0
2007-07-20 12:03:00,122.3,122.3,122.285,122.285,733799999.0
2007-07-20 12:04:00,122.28,122.29,122.28,122.29,1316000003.0
2007-07-20 12:05:00,122.29,122.29,122.29,122.29,390600000.0
2007-07-20 12:06:00,122.29,122.29,122.285,122.285,684499981.0
2007-07-20 12:07:00,122.27,122.28,122.27,122.28,1429599999.0
2007-07-20 12:08:00,122.27,122.28,122.27,122.28,1429599999.0
2007-07-20 12:09:00,122.27,122.29,122.27,122.29,1429599999.0
2007-07-20 12:10:00,122.32,122.32,122.3,122.3,1429599999.0
2007-07-20 12:11:00,122.295,122.3,122.28,122.28,917200004.0
2007-07-20 12:12:00,122.28,122.28,122.27,122.28,2117759995.0
2007-07-20 12:13:00,122.26,122.27,122.26,122.26,694700003.0
2007-07-20 12:14:00,122.27,122.28,122.26,122.28,694700003.0
2007-07-20 12:15:00,122.31,122.31,122.3,122.31,694700003.0
2007-07-20 12:16:00,122.31,122.31,122.3,122.31,1586800011.0
2007-07-20 12:17:00,122.27,122.27,122.27,122.27,1349600003.0
2007-07-20 12:18:00,122.26,122.26,122.24,122.24,1349600003.0
2007-07-20 12:19:00,122.25,122.26,122.25,122.25,1349600003.0
2007-07-20 12:20:00,122.275,122.29,122.275,122.29,1349600003.0
2007-07-20 12:21:00,122.27,122.29,122.27,122.28,1813499958.0
2007-07-20 12:22:00,122.27,122.27,122.27,122.27,1813499958.0
2007-07-20 12:23:00,122.31,122.31,122.295,122.3,1813499958.0
2007-07-20 12:24:00,122.27,122.27,122.26,122.27,915000020.0
2007-07-20 12:26:00,122.3,122.3,122.295,122.295,915000020.0
2007-07-20 12:27:00,122.28,122.28,122.27,122.28,9600000.0
2007-07-20 12:28:00,122.315,122.315,122.315,122.315,9600000.0
2007-07-20 12:29:00,122.315,122.315,122.315,122.315,11200000.0
2007-07-20 12:30:00,122.315,122.315,122.31,122.31,136800003.0
2007-07-20 12:31:00,122.31,122.31,122.3,122.31,1190599999.0
2007-07-20 12:32:00,122.31,122.31,122.31,122.31,283299999.0
2007-07-20 12:33:00,122.31,122.32,122.31,122.32,916699993.0
2007-07-20 12:34:00,122.32,122.32,122.315,122.32,291299996.0
2007-07-20 12:35:00,122.32,122.32,122.3,122.3,995600007.0
2007-07-20 12:36:00,122.31,122.315,122.305,122.305,404500006.0
2007-07-20 12:37:00,122.31,122.315,122.31,122.31,967700009.0
2007-07-20 12:38:00,122.315,122.315,122.305,122.305,913300026.0
2007-07-20 12:39:00,122.31,122.315,122.305,122.31,1881600008.0
2007-07-20 12:40:00,122.31,122.315,122.31,122.31,925699995.0
2007-07-20 12:41:00,122.31,122.31,122.3,122.3,944500008.0
2007-07-20 12:42:00,122.3,122.3,122.295,122.3,1330900000.0
2007-07-20 12:43:00,122.28,122.31,122.28,122.31,1157600003.0
2007-07-20 12:44:00,122.3,122.32,122.3,122.31,1157600003.0
2007-07-20 12:45:00,122.32,122.32,122.3,122.31,1157600003.0
2007-07-20 12:46:00,122.33,122.34,122.325,122.34,1157600003.0
2007-07-20 12:47:00,122.3,122.32,122.3,122.32,320600000.0
2007-07-20 12:48:00,122.31,122.31,122.3,122.31,320600000.0
2007-07-20 12:49:00,122.34,122.34,122.335,122.34,320600000.0
2007-07-20 12:50:00,122.34,122.34,122.335,122.34,659499994.0
2007-07-20 12:51:00,122.34,122.34,122.335,122.34,2074200034.0
2007-07-20 12:52:00,122.32,122.32,122.31,122.31,1351100024.0
2007-07-20 12:53:00,122.32,122.32,122.3,122.31,1351100024.0
2007-07-20 12:54:00,122.32,122.32,122.31,122.32,1351100024.0
2007-07-20 12:55:00,122.31,122.32,122.31,122.31,1351100024.0
2007-07-20 12:56:00,122.34,122.35,122.34,122.34,1351100024.0
2007-07-20 12:57:00,122.34,122.35,122.34,122.345,2000400022.0
2007-07-20 12:58:00,122.345,122.345,122.345,122.345,3300000.0
2007-07-20 12:59:00,122.3,122.3,122.3,122.3,1947900027.0
2007-07-20 13:00:00,122.31,122.31,122.28,122.29,1947900027.0
2007-07-20 13:01:00,122.32,122.325,122.305,122.305,1947900027.0
2007-07-20 13:02:00,122.31,122.32,122.31,122.32,515399982.0
2007-07-20 13:03:00,122.32,122.33,122.315,122.32,1866899995.0
2007-07-20 13:04:00,122.28,122.29,122.28,122.28,91600000.0
2007-07-20 13:05:00,122.31,122.31,122.305,122.31,91600000.0
2007-07-20 13:06:00,122.29,122.3,122.28,122.29,199599998.0
2007-07-20 13:07:00,122.32,122.32,122.315,122.315,199599998.0
2007-07-20 13:08:00,122.28,122.29,122.28,122.28,419599997.0
2007-07-20 13:09:00,122.31,122.31,122.31,122.31,419599997.0
2007-07-20 13:10:00,122.27,122.28,122.27,122.27,323799998.0
2007-07-20 13:11:00,122.28,122.28,122.28,122.28,323799998.0
2007-07-20 13:12:00,122.305,122.31,122.305,122.31,323799998.0
2007-07-20 13:13:00,122.27,122.28,122.27,122.27,596700001.0
2007-07-20 13:14:00,122.26,122.27,122.26,122.26,596700001.0
2007-07-20 13:15:00,122.25,122.26,122.24,122.25,596700001.0
2007-07-20 13:16:00,122.28,122.28,122.275,122.275,596700001.0
2007-07-20 13:17:00,122.28,122.29,122.28,122.29,1759399985.0
2007-07-20 13:18:00,122.27,122.27,122.27,122.27,695300021.0
2007-07-20 13:19:00,122.3,122.3,122.3,122.3,695300021.0
2007-07-20 13:20:00,122.29,122.3,122.29,122.3,1482799993.0
2007-07-20 13:21:00,122.295,122.3,122.285,122.285,1260700010.0
2007-07-20 13:22:00,122.285,122.29,122.285,122.29,304000005.0
2007-07-20 13:23:00,122.29,122.29,122.285,122.285,292000001.0
2007-07-20 13:24:00,122.24,122.25,122.24,122.24,218400004.0
2007-07-20 13:25:00,122.27,122.27,122.26,122.27,218400004.0
2007-07-20 13:26:00,122.23,122.23,122.21,122.22,968999985.0
2007-07-20 13:27:00,122.21,122.24,122.21,122.24,968999985.0
2007-07-20 13:28:00,122.23,122.27,122.23,122.27,968999985.0
2007-07-20 13:29:00,122.26,122.27,122.26,122.26,968999985.0
2007-07-20 13:30:00,122.25,122.25,122.24,122.24,968999985.0
2007-07-20 13:31:00,122.27,122.27,122.255,122.255,968999985.0
2007-07-20 13:32:00,122.255,122.26,122.25,122.25,1717899979.0
2007-07-20 13:33:00,122.22,122.23,122.2,122.2,1744200021.0
2007-07-20 13:34:00,122.21,122.22,122.21,122.22,1744200021.0
2007-07-20 13:35:00,122.21,122.22,122.2,122.21,1744200021.0
2007-07-20 13:36:00,122.24,122.24,122.24,122.24,1744200021.0
2007-07-20 13:37:00,122.22,122.22,122.21,122.21,1682600000.0
2007-07-20 13:38:00,122.2,122.21,122.19,122.19,1682600000.0
2007-07-20 13:39:00,122.18,122.19,122.15,122.18,1682600000.0
2007-07-20 13:40:00,122.17,122.2,122.17,122.18,1682600000.0
2007-07-20 13:41:00,122.17,122.19,122.17,122.19,1682600000.0
2007-07-20 13:42:00,122.2,122.21,122.19,122.19,1682600000.0
2007-07-20 13:43:00,122.18,122.22,122.18,122.22,1682600000.0
2007-07-20 13:44:00,122.21,122.23,122.21,122.22,1682600000.0
2007-07-20 13:45:00,122.25,122.26,122.25,122.26,1682600000.0
2007-07-20 13:46:00,122.26,122.26,122.255,122.255,851200006.0
2007-07-20 13:47:00,122.255,122.26,122.25,122.25,491600001.0
2007-07-20 13:48:00,122.245,122.25,122.23,122.23,1516099987.0
2007-07-20 13:49:00,122.19,122.19,122.12,122.13,1611800008.0
2007-07-20 13:50:00,122.14,122.16,122.12,122.14,1611800008.0
2007-07-20 13:51:00,122.13,122.14,122.1,122.13,1611800008.0
2007-07-20 13:52:00,122.14,122.14,122.12,122.13,1611800008.0
2007-07-20 13:53:00,122.12,122.16,122.12,122.15,1611800008.0
2007-07-20 13:54:00,122.14,122.14,122.12,122.13,1611800008.0
2007-07-20 13:55:00,122.12,122.12,122.11,122.11,1611800008.0
2007-07-20 13:56:00,122.1,122.12,122.1,122.12,1611800008.0
2007-07-20 13:58:00,122.13,122.13,122.11,122.12,1611800008.0
2007-07-20 13:59:00,122.11,122.11,122.08,122.08,1611800008.0
2007-07-20 14:00:00,122.09,122.11,122.09,122.11,1611800008.0
2007-07-20 14:01:00,122.1,122.1,122.06,122.06,1611800008.0
2007-07-20 14:02:00,122.05,122.08,122.04,122.08,1611800008.0
2007-07-20 14:03:00,122.07,122.12,122.07,122.12,1611800008.0
2007-07-20 14:04:00,122.15,122.15,122.13,122.13,1611800008.0
2007-07-20 14:05:00,122.13,122.13,122.13,122.13,431200001.0
2007-07-20 14:06:00,122.11,122.11,122.08,122.09,2126899962.0
2007-07-20 14:07:00,122.08,122.09,122.08,122.09,2126899962.0
2007-07-20 14:08:00,122.08,122.09,122.08,122.08,2126899962.0
2007-07-20 14:09:00,122.07,122.08,122.04,122.05,2126899962.0
2007-07-20 14:10:00,122.06,122.06,122.03,122.04,2126899962.0
2007-07-20 14:11:00,122.03,122.04,121.96,121.96,2126899962.0
2007-07-20 14:12:00,121.97,121.99,121.96,121.97,2126899962.0
2007-07-20 14:13:00,121.98,121.99,121.96,121.98,2126899962.0
2007-07-20 14:14:00,121.99,122.02,121.98,122.01,2126899962.0
2007-07-20 14:15:00,122.0,122.01,121.99,121.99,2126899962.0
2007-07-20 14:16:00,121.98,121.99,121.95,121.99,2126899962.0
2007-07-20 14:17:00,122.0,122.01,121.99,122.01,2126899962.0
2007-07-20 14:18:00,122.02,122.04,122.0,122.02,2126899962.0
2007-07-20 14:19:00,122.03,122.04,122.02,122.04,2126899962.0
2007-07-20 14:20:00,122.05,122.05,122.03,122.04,2126899962.0
2007-07-20 14:21:00,122.05,122.05,122.01,122.02,2126899962.0
2007-07-20 14:22:00,122.01,122.03,122.01,122.02,2126899962.0
2007-07-20 14:23:00,122.01,122.02,122.0,122.0,2126899962.0
2007-07-20 14:24:00,122.04,122.04,122.03,122.04,2126899962.0
2007-07-20 14:25:00,121.99,122.01,121.99,122.0,1693700010.0
2007-07-20 14:26:00,122.01,122.01,122.0,122.0,1693700010.0
2007-07-20 14:27:00,121.98,121.99,121.97,121.98,1693700010.0
2007-07-20 14:28:00,121.99,121.99,121.95,121.96,1693700010.0
2007-07-20 14:29:00,121.95,121.98,121.95,121.98,1693700010.0
2007-07-20 14:30:00,121.99,122.0,121.98,121.99,1693700010.0
2007-07-20 14:31:00,121.98,121.99,121.94,121.94,1693700010.0
2007-07-20 14:32:00,121.93,121.97,121.93,121.97,1693700010.0
2007-07-20 14:33:00,121.96,121.97,121.96,121.96,1693700010.0
2007-07-20 14:34:00,121.97,121.98,121.95,121.98,1693700010.0
2007-07-20 14:35:00,121.97,121.99,121.97,121.99,1693700010.0
2007-07-20 14:36:00,121.98,122.03,121.98,122.02,1693700010.0
2007-07-20 14:37:00,122.03,122.05,122.02,122.05,1693700010.0
2007-07-20 14:38:00,122.04,122.04,122.03,122.03,1693700010.0
2007-07-20 14:39:00,122.02,122.03,122.02,122.02,1693700010.0
2007-07-20 14:40:00,122.03,122.05,122.01,122.02,1693700010.0
2007-07-20 14:41:00,122.01,122.03,122.01,122.02,1693700010.0
2007-07-20 14:42:00,122.03,122.04,122.03,122.04,1693700010.0
2007-07-20 14:43:00,122.05,122.07,122.05,122.06,1693700010.0
2007-07-20 14:44:00,122.05,122.07,122.04,122.06,1693700010.0
2007-07-20 14:45:00,122.07,122.07,122.05,122.05,1693700010.0
2007-07-20 14:46:00,122.06,122.07,122.06,122.06,1693700010.0
2007-07-20 14:47:00,122.05,122.06,122.05,122.06,1693700010.0
2007-07-20 14:48:00,122.05,122.05,122.04,122.04,1693700010.0
2007-07-20 14:49:00,122.03,122.04,122.03,122.04,1693700010.0
2007-07-20 14:50:00,122.05,122.05,122.04,122.05,1693700010.0
2007-07-20 14:51:00,122.04,122.04,122.03,122.04,1693700010.0
2007-07-20 14:52:00,122.03,122.04,122.03,122.04,1693700010.0
2007-07-20 14:54:00,122.05,122.06,122.05,122.05,1693700010.0
2007-07-20 14:55:00,122.075,122.08,122.075,122.08,1693700010.0
2007-07-20 14:56:00,122.04,122.05,122.04,122.05,2100600025.0
2007-07-20 14:57:00,122.04,122.06,122.04,122.05,2100600025.0
2007-07-20 14:58:00,122.08,122.08,122.065,122.08,2100600025.0
2007-07-20 14:59:00,122.06,122.08,122.06,122.07,1171300001.0
2007-07-20 15:00:00,122.1,122.1,122.09,122.1,1171300001.0
2007-07-20 15:01:00,122.08,122.12,122.07,122.1,1913199977.0
2007-07-20 15:02:00,122.09,122.1,122.09,122.1,1913199977.0
2007-07-20 15:03:00,122.11,122.12,122.1,122.1,1913199977.0
2007-07-20 15:04:00,122.09,122.09,122.08,122.08,1913199977.0
2007-07-20 15:05:00,122.09,122.09,122.08,122.08,1913199977.0
2007-07-20 15:06:00,122.11,122.12,122.11,122.12,1913199977.0
2007-07-20 15:07:00,122.12,122.12,122.115,122.12,995300011.0
2007-07-20 15:08:00,122.08,122.09,122.08,122.08,1496500026.0
2007-07-20 15:09:00,122.09,122.1,122.08,122.08,1496500026.0
2007-07-20 15:10:00,122.09,122.09,122.08,122.08,1496500026.0
2007-07-20 15:11:00,122.09,122.09,122.08,122.08,1496500026.0
2007-07-20 15:12:00,122.07,122.07,122.06,122.07,1496500026.0
2007-07-20 15:13:00,122.08,122.09,122.07,122.07,1496500026.0
2007-07-20 15:14:00,122.06,122.07,122.06,122.07,1496500026.0
2007-07-20 15:15:00,122.06,122.07,122.06,122.07,1496500026.0
2007-07-20 15:16:00,122.06,122.07,122.06,122.06,1496500026.0
2007-07-20 15:17:00,122.085,122.09,122.085,122.09,1496500026.0
2007-07-20 15:18:00,122.09,122.09,122.09,122.09,614700026.0
2007-07-20 15:19:00,122.09,122.1,122.08,122.1,1067900000.0
2007-07-20 15:20:00,122.1,122.1,122.1,122.1,1114400005.0
2007-07-20 15:21:00,122.1,122.1,122.1,122.1,1977000030.0
2007-07-20 15:22:00,122.07,122.08,122.06,122.07,1598700005.0
2007-07-20 15:23:00,122.06,122.07,122.06,122.07,1598700005.0
2007-07-20 15:24:00,122.06,122.07,122.06,122.06,1598700005.0
2007-07-20 15:25:00,122.05,122.06,122.04,122.04,1598700005.0
2007-07-20 15:26:00,122.02,122.03,122.0,122.02,1598700005.0
2007-07-20 15:27:00,122.03,122.04,122.03,122.03,1598700005.0
2007-07-20 15:28:00,122.07,122.07,122.05,122.07,1598700005.0
2007-07-20 15:29:00,122.05,122.06,122.05,122.06,1548900007.0
2007-07-20 15:30:00,122.05,122.06,122.05,122.06,1548900007.0
2007-07-20 15:32:00,122.05,122.06,122.03,122.03,1548900007.0
2007-07-20 15:33:00,122.07,122.08,122.065,122.08,1548900007.0
2007-07-20 15:34:00,122.04,122.05,122.04,122.04,368900007.0
2007-07-20 15:35:00,122.05,122.05,122.03,122.03,368900007.0
2007-07-20 15:36:00,122.04,122.04,122.03,122.03,368900007.0
2007-07-20 15:37:00,122.06,122.06,122.06,122.06,368900007.0
2007-07-20 15:38:00,122.06,122.08,122.06,122.08,1544399996.0
2007-07-20 15:39:00,122.04,122.04,122.03,122.04,1029500005.0
2007-07-20 15:40:00,122.03,122.04,122.02,122.03,1029500005.0
2007-07-20 15:41:00,122.04,122.04,122.02,122.04,1029500005.0
2007-07-20 15:42:00,122.03,122.03,122.02,122.03,1029500005.0
2007-07-20 15:43:00,122.02,122.03,122.02,122.03,1029500005.0
2007-07-20 15:44:00,122.02,122.03,121.97,121.98,1029500005.0
2007-07-20 15:45:00,121.97,122.01,121.97,122.01,1029500005.0
2007-07-20 15:46:00,122.0,122.02,122.0,122.01,1029500005.0
2007-07-20 15:47:00,122.0,122.01,122.0,122.0,1029500005.0
2007-07-20 15:48:00,122.03,122.04,122.03,122.04,1029500005.0
2007-07-20 15:49:00,122.04,122.04,122.03,122.035,860899996.0
2007-07-20 15:50:00,122.0,122.02,122.0,122.02,1317100005.0
2007-07-20 15:51:00,122.03,122.03,122.03,122.03,1317100005.0
2007-07-20 15:52:00,122.02,122.03,122.01,122.02,1317100005.0
2007-07-20 15:53:00,122.01,122.01,122.01,122.01,1317100005.0
2007-07-20 15:54:00,122.0,122.0,121.97,121.97,1317100005.0
2007-07-20 15:55:00,121.96,121.96,121.89,121.91,1317100005.0
2007-07-20 15:56:00,121.92,121.92,121.85,121.87,1317100005.0
2007-07-20 15:57:00,121.88,121.91,121.88,121.9,1317100005.0
2007-07-20 15:58:00,121.89,121.9,121.87,121.87,1317100005.0
2007-07-20 15:59:00,121.88,121.89,121.83,121.85,1317100005.0
2007-07-20 16:00:00,121.86,121.88,121.83,121.86,1317100005.0
2007-07-20 16:01:00,121.85,121.87,121.84,121.85,1317100005.0
2007-07-20 16:02:00,121.84,121.85,121.78,121.8,1317100005.0
2007-07-20 16:03:00,121.81,121.82,121.76,121.76,1317100005.0
2007-07-20 16:04:00,121.77,121.82,121.77,121.81,1317100005.0
2007-07-20 16:05:00,121.82,121.82,121.8,121.8,1317100005.0
2007-07-20 16:06:00,121.81,121.82,121.81,121.81,1317100005.0
2007-07-20 16:07:00,121.82,121.85,121.81,121.84,1317100005.0
2007-07-20 16:08:00,121.83,121.83,121.81,121.81,1317100005.0
2007-07-20 16:09:00,121.8,121.81,121.78,121.81,1317100005.0
2007-07-20 16:10:00,121.8,121.8,121.78,121.79,1317100005.0
2007-07-20 16:11:00,121.78,121.8,121.78,121.79,1317100005.0
2007-07-20 16:12:00,121.8,121.81,121.8,121.81,1317100005.0
2007-07-20 16:13:00,121.8,121.82,121.8,121.8,1317100005.0
2007-07-20 16:14:00,121.79,121.82,121.79,121.81,1317100005.0
2007-07-20 16:15:00,121.8,121.8,121.71,121.72,1317100005.0
2007-07-20 16:16:00,121.73,121.73,121.65,121.66,1317100005.0
2007-07-20 16:17:00,121.65,121.65,121.54,121.54,1317100005.0
2007-07-20 16:18:00,121.53,121.56,121.53,121.53,1317100005.0
2007-07-20 16:19:00,121.54,121.55,121.44,121.48,1317100005.0
2007-07-20 16:20:00,121.47,121.48,121.36,121.37,1317100005.0
2007-07-20 16:21:00,121.36,121.36,121.27,121.31,1317100005.0
2007-07-20 16:22:00,121.32,121.38,121.32,121.36,1317100005.0
2007-07-20 16:23:00,121.35,121.43,121.34,121.37,1317100005.0
2007-07-20 16:24:00,121.38,121.38,121.35,121.37,1317100005.0
2007-07-20 16:25:00,121.38,121.4,121.35,121.36,1317100005.0
2007-07-20 16:26:00,121.35,121.36,121.29,121.3,1317100005.0
2007-07-20 16:27:00,121.29,121.3,121.27,121.3,1317100005.0
2007-07-20 16:28:00,121.31,121.34,121.29,121.31,1317100005.0
2007-07-20 16:29:00,121.32,121.37,121.31,121.36,1317100005.0
2007-07-20 16:30:00,121.35,121.36,121.33,121.34,1317100005.0
2007-07-20 16:31:00,121.33,121.34,121.25,121.27,1317100005.0
2007-07-20 16:32:00,121.28,121.28,121.18,121.18,1317100005.0
2007-07-20 16:33:00,121.19,121.19,121.12,121.16,1317100005.0
2007-07-20 16:34:00,121.17,121.18,120.95,121.01,1317100005.0
2007-07-20 16:35:00,121.02,121.06,120.99,120.99,1317100005.0
2007-07-20 16:36:00,120.98,120.99,120.84,120.88,1317100005.0
2007-07-20 16:37:00,120.87,120.9,120.83,120.9,1317100005.0
2007-07-20 16:38:00,120.91,120.98,120.91,120.97,1317100005.0
2007-07-20 16:39:00,120.98,121.06,120.95,121.06,1317100005.0
2007-07-20 16:40:00,121.05,121.17,121.05,121.15,1317100005.0
2007-07-20 16:41:00,121.14,121.19,121.14,121.16,1317100005.0
2007-07-20 16:42:00,121.18,121.28,121.18,121.26,1317100005.0
2007-07-20 16:43:00,121.25,121.25,121.195,121.22,1751500004.0
2007-07-20 16:44:00,121.22,121.22,121.115,121.115,1634700005.0
2007-07-20 16:45:00,121.115,121.15,121.04,121.05,1407300007.0
2007-07-20 16:46:00,121.05,121.11,121.04,121.085,1851099997.0
2007-07-20 16:47:00,121.09,121.09,121.04,121.06,1199800005.0
2007-07-20 16:48:00,121.03,121.05,121.0,121.05,1810200014.0
2007-07-20 16:49:00,121.06,121.1,121.03,121.1,1810200014.0
2007-07-20 16:50:00,121.11,121.13,121.11,121.13,1810200014.0
2007-07-20 16:51:00,121.14,121.16,121.14,121.15,1810200014.0
2007-07-20 16:52:00,121.14,121.14,121.07,121.13,1810200014.0
2007-07-20 16:53:00,121.14,121.2,121.14,121.19,1810200014.0
2007-07-20 16:54:00,121.2,121.2,121.14,121.17,1810200014.0
2007-07-20 16:55:00,121.16,121.17,121.14,121.15,1810200014.0
2007-07-20 16:56:00,121.14,121.19,121.14,121.19,1810200014.0
2007-07-20 16:57:00,121.18,121.2,121.16,121.19,1810200014.0
2007-07-20 16:58:00,121.2,121.22,121.18,121.21,1810200014.0
2007-07-20 16:59:00,121.22,121.24,121.19,121.19,1810200014.0
2007-07-20 17:00:00,121.18,121.19,121.15,121.17,1810200014.0
2007-07-20 17:01:00,121.18,121.2,121.14,121.16,1810200014.0
2007-07-20 17:02:00,121.17,121.17,121.06,121.09,1810200014.0
2007-07-20 17:03:00,121.08,121.15,121.08,121.15,1810200014.0
2007-07-20 17:04:00,121.14,121.21,121.14,121.2,1810200014.0
2007-07-20 17:05:00,121.21,121.21,121.17,121.17,1810200014.0
2007-07-20 17:06:00,121.16,121.19,121.16,121.18,1810200014.0
2007-07-20 17:07:00,121.17,121.18,121.16,121.18,1810200014.0
2007-07-20 17:08:00,121.19,121.23,121.18,121.23,1810200014.0
2007-07-20 17:09:00,121.22,121.25,121.22,121.25,1810200014.0
2007-07-20 17:10:00,121.26,121.28,121.25,121.27,1810200014.0
2007-07-20 17:11:00,121.29,121.32,121.28,121.3,1810200014.0
2007-07-20 17:12:00,121.29,121.29,121.25,121.25,1810200014.0
2007-07-20 17:13:00,121.24,121.24,121.21,121.22,1810200014.0
2007-07-20 17:14:00,121.21,121.26,121.21,121.26,1810200014.0
2007-07-20 17:15:00,121.27,121.3,121.27,121.29,1810200014.0
2007-07-20 17:16:00,121.28,121.28,121.24,121.27,1810200014.0
2007-07-20 17:17:00,121.28,121.29,121.26,121.27,1810200014.0
2007-07-20 17:18:00,121.28,121.29,121.27,121.28,1810200014.0
2007-07-20 17:19:00,121.27,121.28,121.26,121.27,1810200014.0
2007-07-20 17:20:00,121.26,121.28,121.22,121.22,1810200014.0
2007-07-20 17:21:00,121.23,121.26,121.21,121.24,1810200014.0
2007-07-20 17:22:00,121.25,121.25,121.22,121.22,1810200014.0
2007-07-20 17:23:00,121.21,121.23,121.2,121.23,1810200014.0
2007-07-20 17:24:00,121.22,121.22,121.14,121.14,1810200014.0
2007-07-20 17:25:00,121.15,121.18,121.14,121.18,1810200014.0
2007-07-20 17:26:00,121.19,121.23,121.18,121.21,1810200014.0
2007-07-20 17:27:00,121.2,121.2,121.17,121.19,1810200014.0
2007-07-20 17:28:00,121.2,121.21,121.16,121.17,1810200014.0
2007-07-20 17:29:00,121.18,121.2,121.16,121.2,1810200014.0
2007-07-20 17:30:00,121.21,121.22,121.21,121.22,1810200014.0
2007-07-20 17:31:00,121.23,121.26,121.22,121.24,1810200014.0
2007-07-20 17:32:00,121.27,121.28,121.26,121.28,1810200014.0
2007-07-20 17:33:00,121.24,121.24,121.19,121.19,1416900013.0
2007-07-20 17:34:00,121.2,121.21,121.19,121.2,1416900013.0
2007-07-20 17:35:00,121.19,121.22,121.19,121.22,1416900013.0
2007-07-20 17:36:00,121.23,121.23,121.18,121.18,1416900013.0
2007-07-20 17:37:00,121.17,121.21,121.17,121.19,1416900013.0
2007-07-20 17:38:00,121.18,121.19,121.15,121.18,1416900013.0
2007-07-20 17:39:00,121.16,121.17,121.15,121.16,1416900013.0
2007-07-20 17:40:00,121.17,121.2,121.17,121.2,1416900013.0
2007-07-20 17:41:00,121.19,121.2,121.19,121.2,1416900013.0
2007-07-20 17:42:00,121.19,121.21,121.18,121.18,1416900013.0
2007-07-20 17:43:00,121.17,121.18,121.17,121.17,1416900013.0
2007-07-20 17:44:00,121.16,121.16,121.14,121.15,1416900013.0
2007-07-20 17:45:00,121.14,121.17,121.14,121.17,1416900013.0
2007-07-20 17:46:00,121.18,121.19,121.18,121.18,1416900013.0
2007-07-20 17:47:00,121.19,121.19,121.17,121.18,1416900013.0
2007-07-20 17:48:00,121.17,121.19,121.17,121.17,1416900013.0
2007-07-20 17:49:00,121.18,121.19,121.18,121.18,1416900013.0
2007-07-20 17:50:00,121.21,121.215,121.2,121.21,1416900013.0
2007-07-20 17:51:00,121.17,121.18,121.17,121.17,1348400007.0
2007-07-20 17:52:00,121.18,121.18,121.13,121.14,1348400007.0
2007-07-20 17:53:00,121.13,121.17,121.13,121.16,1348400007.0
2007-07-20 17:54:00,121.15,121.16,121.14,121.15,1348400007.0
2007-07-20 17:55:00,121.175,121.19,121.175,121.19,1348400007.0
2007-07-20 17:56:00,121.17,121.17,121.14,121.15,1900899987.0
2007-07-20 17:57:00,121.16,121.17,121.15,121.15,1900899987.0
2007-07-20 17:58:00,121.14,121.15,121.13,121.14,1900899987.0
2007-07-20 17:59:00,121.15,121.15,121.11,121.13,1900899987.0
2007-07-20 18:00:00,121.12,121.13,121.08,121.11,1900899987.0
2007-07-20 18:01:00,121.12,121.12,121.1,121.11,1900899987.0
2007-07-20 18:02:00,121.12,121.12,121.11,121.11,1900899987.0
2007-07-20 18:03:00,121.1,121.1,121.06,121.1,1900899987.0
2007-07-20 18:04:00,121.09,121.1,121.07,121.08,1900899987.0
2007-07-20 18:05:00,121.09,121.1,121.07,121.09,1900899987.0
2007-07-20 18:06:00,121.08,121.11,121.08,121.11,1900899987.0
2007-07-20 18:07:00,121.1,121.15,121.1,121.14,1900899987.0
2007-07-20 18:08:00,121.15,121.15,121.11,121.12,1900899987.0
2007-07-20 18:09:00,121.11,121.13,121.1,121.13,1900899987.0
2007-07-20 18:10:00,121.12,121.13,121.12,121.12,1900899987.0
2007-07-20 18:11:00,121.13,121.14,121.12,121.14,1900899987.0
2007-07-20 18:12:00,121.16,121.2,121.16,121.2,1900899987.0
2007-07-20 18:13:00,121.17,121.19,121.15,121.18,1177600003.0
2007-07-20 18:14:00,121.17,121.18,121.14,121.15,1177600003.0
2007-07-20 18:15:00,121.16,121.16,121.15,121.16,1177600003.0
2007-07-20 18:16:00,121.14,121.18,121.14,121.18,1177600003.0
2007-07-20 18:17:00,121.19,121.2,121.18,121.18,1177600003.0
2007-07-20 18:18:00,121.17,121.18,121.16,121.17,1177600003.0
2007-07-20 18:19:00,121.16,121.18,121.16,121.16,1177600003.0
2007-07-20 18:20:00,121.17,121.17,121.13,121.14,1177600003.0
2007-07-20 18:21:00,121.15,121.15,121.13,121.14,1177600003.0
2007-07-20 18:22:00,121.15,121.17,121.14,121.17,1177600003.0
2007-07-20 18:23:00,121.18,121.18,121.16,121.17,1177600003.0
2007-07-20 18:24:00,121.18,121.18,121.15,121.15,1177600003.0
2007-07-20 18:25:00,121.16,121.18,121.15,121.18,1177600003.0
2007-07-20 18:26:00,121.17,121.19,121.17,121.19,1177600003.0
2007-07-20 18:27:00,121.2,121.2,121.19,121.2,1177600003.0
2007-07-20 18:28:00,121.19,121.23,121.19,121.23,1177600003.0
2007-07-20 18:29:00,121.24,121.25,121.23,121.24,1177600003.0
2007-07-20 18:30:00,121.23,121.23,121.23,121.23,1177600003.0
2007-07-20 18:31:00,121.26,121.26,121.245,121.26,1177600003.0
2007-07-20 18:32:00,121.23,121.23,121.2,121.2,1786599996.0
2007-07-20 18:33:00,121.21,121.21,121.19,121.19,1786599996.0
2007-07-20 18:34:00,121.2,121.2,121.19,121.2,1786599996.0
2007-07-20 18:35:00,121.23,121.23,121.215,121.22,1786599996.0
2007-07-20 18:36:00,121.18,121.18,121.15,121.16,1992699985.0
2007-07-20 18:37:00,121.19,121.19,121.17,121.175,1992699985.0
2007-07-20 18:38:00,121.14,121.14,121.12,121.13,2002099973.0
2007-07-20 18:39:00,121.12,121.15,121.12,121.15,2002099973.0
2007-07-20 18:40:00,121.16,121.19,121.16,121.19,2002099973.0
2007-07-20 18:41:00,121.17,121.2,121.16,121.17,2002099973.0
2007-07-20 18:42:00,121.18,121.18,121.17,121.18,2002099973.0
2007-07-20 18:43:00,121.17,121.17,121.15,121.17,2002099973.0
2007-07-20 18:44:00,121.16,121.16,121.14,121.16,2002099973.0
2007-07-20 18:45:00,121.14,121.15,121.13,121.13,2002099973.0
2007-07-20 18:46:00,121.14,121.14,121.12,121.14,2002099973.0
2007-07-20 18:47:00,121.15,121.17,121.15,121.16,2002099973.0
2007-07-20 18:48:00,121.17,121.18,121.17,121.18,2002099973.0
2007-07-20 18:49:00,121.2,121.23,121.2,121.22,2002099973.0
2007-07-20 18:50:00,121.18,121.19,121.18,121.19,2057900027.0
2007-07-20 18:51:00,121.2,121.21,121.2,121.21,2057900027.0
2007-07-20 18:52:00,121.2,121.21,121.15,121.17,2057900027.0
2007-07-20 18:53:00,121.18,121.18,121.15,121.15,2057900027.0
2007-07-20 18:54:00,121.16,121.16,121.15,121.15,2057900027.0
2007-07-20 18:55:00,121.14,121.15,121.13,121.13,2057900027.0
2007-07-20 18:56:00,121.14,121.14,121.1,121.11,2057900027.0
2007-07-20 18:57:00,121.14,121.15,121.14,121.15,2057900027.0
2007-07-20 18:58:00,121.11,121.12,121.06,121.06,1220600015.0
2007-07-20 18:59:00,121.05,121.07,121.05,121.06,1220600015.0
2007-07-20 19:00:00,121.07,121.08,121.06,121.08,1220600015.0
2007-07-20 19:01:00,121.07,121.08,121.07,121.08,1220600015.0
2007-07-20 19:02:00,121.07,121.08,121.05,121.07,1220600015.0
2007-07-20 19:03:00,121.06,121.07,121.05,121.06,1220600015.0
2007-07-20 19:04:00,121.05,121.07,121.02,121.04,1220600015.0
2007-07-20 19:05:00,121.05,121.07,121.04,121.05,1220600015.0
2007-07-20 19:06:00,121.06,121.07,121.05,121.07,1220600015.0
2007-07-20 19:07:00,121.06,121.07,121.06,121.07,1220600015.0
2007-07-20 19:08:00,121.06,121.07,121.06,121.07,1220600015.0
2007-07-20 19:09:00,121.06,121.09,121.06,121.07,1220600015.0
2007-07-20 19:10:00,121.06,121.08,121.06,121.08,1220600015.0
2007-07-20 19:11:00,121.09,121.09,121.08,121.09,1220600015.0
2007-07-20 19:12:00,121.08,121.09,121.07,121.09,1220600015.0
2007-07-20 19:13:00,121.1,121.1,121.08,121.09,1220600015.0
2007-07-20 19:14:00,121.1,121.1,121.08,121.08,1220600015.0
2007-07-20 19:15:00,121.07,121.08,121.04,121.04,1220600015.0
2007-07-20 19:16:00,121.05,121.06,121.02,121.05,1220600015.0
2007-07-20 19:17:00,121.06,121.07,121.05,121.05,1220600015.0
2007-07-20 19:18:00,121.06,121.07,121.04,121.05,1220600015.0
2007-07-20 19:19:00,121.06,121.07,121.05,121.06,1220600015.0
2007-07-20 19:20:00,121.05,121.07,121.05,121.06,1220600015.0
2007-07-20 19:21:00,121.07,121.07,121.04,121.06,1220600015.0
2007-07-20 19:22:00,121.07,121.07,121.06,121.06,1220600015.0
2007-07-20 19:23:00,121.07,121.07,121.04,121.06,1220600015.0
2007-07-20 19:24:00,121.07,121.07,121.06,121.06,1220600015.0
2007-07-20 19:25:00,121.07,121.08,121.04,121.06,1220600015.0
2007-07-20 19:26:00,121.07,121.07,121.05,121.06,1220600015.0
2007-07-20 19:27:00,121.05,121.06,121.04,121.05,1220600015.0
2007-07-20 19:28:00,121.06,121.06,121.05,121.05,1220600015.0
2007-07-20 19:29:00,121.04,121.05,121.03,121.03,1220600015.0
2007-07-20 19:30:00,121.02,121.03,120.99,121.0,1220600015.0
2007-07-20 19:31:00,121.01,121.02,121.01,121.02,1220600015.0
2007-07-20 19:32:00,121.01,121.02,121.01,121.01,1220600015.0
2007-07-20 19:33:00,121.0,121.0,120.99,121.0,1220600015.0
2007-07-20 19:34:00,120.99,121.0,120.98,121.0,1220600015.0
2007-07-20 19:35:00,121.01,121.01,121.0,121.0,1220600015.0
2007-07-20 19:36:00,120.99,121.01,120.98,121.01,1220600015.0
2007-07-20 19:37:00,121.02,121.03,121.01,121.02,1220600015.0
2007-07-20 19:38:00,121.01,121.04,121.01,121.03,1220600015.0
2007-07-20 19:39:00,121.02,121.06,121.02,121.06,1220600015.0
2007-07-20 19:40:00,121.07,121.11,121.06,121.09,1220600015.0
2007-07-20 19:41:00,121.1,121.11,121.09,121.11,1220600015.0
2007-07-20 19:42:00,121.12,121.12,121.11,121.11,1220600015.0
2007-07-20 19:43:00,121.1,121.12,121.1,121.11,1220600015.0
2007-07-20 19:44:00,121.12,121.12,121.1,121.11,1220600015.0
2007-07-20 19:45:00,121.1,121.1,121.08,121.1,1220600015.0
2007-07-20 19:46:00,121.09,121.1,121.07,121.09,1220600015.0
2007-07-20 19:47:00,121.08,121.08,121.06,121.06,1220600015.0
2007-07-20 19:48:00,121.05,121.06,121.02,121.06,1220600015.0
2007-07-20 19:49:00,121.07,121.08,121.07,121.08,1220600015.0
2007-07-20 19:50:00,121.11,121.11,121.1,121.1,1220600015.0
2007-07-20 19:51:00,121.07,121.09,121.06,121.08,1545999993.0
2007-07-20 19:52:00,121.09,121.1,121.09,121.1,1545999993.0
2007-07-20 19:53:00,121.09,121.1,121.09,121.1,1545999993.0
2007-07-20 19:54:00,121.12,121.13,121.12,121.125,1545999993.0
2007-07-20 19:55:00,121.09,121.11,121.09,121.11,1342800008.0
2007-07-20 19:56:00,121.1,121.1,121.09,121.1,1342800008.0
2007-07-20 19:57:00,121.09,121.11,121.09,121.1,1342800008.0
2007-07-20 19:58:00,121.09,121.1,121.08,121.1,1342800008.0
2007-07-20 19:59:00,121.09,121.09,121.09,121.09,1342800008.0
2007-07-20 20:00:00,121.11,121.12,121.09,121.1,1342800008.0
2007-07-20 20:01:00,121.06,121.07,121.03,121.05,1270299984.0
2007-07-20 20:02:00,121.04,121.05,121.02,121.04,1270299984.0
2007-07-20 20:03:00,121.05,121.05,121.03,121.04,1270299984.0
2007-07-20 20:04:00,121.03,121.04,121.03,121.03,1270299984.0
2007-07-20 20:05:00,121.04,121.04,121.03,121.04,1270299984.0
2007-07-20 20:06:00,121.07,121.08,121.07,121.08,1270299984.0
2007-07-20 20:07:00,121.06,121.09,121.06,121.09,2089400016.0
2007-07-20 20:08:00,121.11,121.13,121.11,121.13,2089400016.0
2007-07-20 20:09:00,121.11,121.13,121.11,121.12,613500000.0
2007-07-20 20:10:00,121.13,121.15,121.12,121.14,613500000.0
2007-07-20 20:11:00,121.15,121.19,121.15,121.17,613500000.0
2007-07-20 20:12:00,121.18,121.19,121.17,121.17,613500000.0
2007-07-20 20:13:00,121.18,121.19,121.17,121.19,613500000.0
2007-07-20 20:14:00,121.2,121.2,121.19,121.19,613500000.0
2007-07-20 20:15:00,121.2,121.2,121.18,121.19,613500000.0
2007-07-20 20:16:00,121.22,121.22,121.215,121.22,613500000.0
2007-07-20 20:17:00,121.22,121.23,121.22,121.23,1545900004.0
2007-07-20 20:18:00,121.2,121.21,121.19,121.21,1288800011.0
2007-07-20 20:19:00,121.22,121.23,121.21,121.21,1288800011.0
2007-07-20 20:20:00,121.22,121.22,121.18,121.19,1288800011.0
2007-07-20 20:21:00,121.2,121.2,121.18,121.19,1288800011.0
2007-07-20 20:22:00,121.2,121.2,121.18,121.18,1288800011.0
2007-07-20 20:23:00,121.22,121.23,121.22,121.22,1288800011.0
2007-07-20 20:25:00,121.21,121.21,121.19,121.2,1649100013.0
2007-07-20 20:26:00,121.19,121.2,121.19,121.19,1649100013.0
2007-07-20 20:27:00,121.2,121.2,121.17,121.17,1649100013.0
2007-07-20 20:28:00,121.18,121.19,121.17,121.18,1649100013.0
2007-07-20 20:29:00,121.2,121.21,121.19,121.2,1649100013.0
2007-07-20 20:30:00,121.16,121.16,121.16,121.16,1932099990.0
2007-07-20 20:31:00,121.17,121.17,121.15,121.16,1932099990.0
2007-07-20 20:32:00,121.15,121.16,121.15,121.16,1932099990.0
2007-07-20 20:33:00,121.15,121.18,121.15,121.18,1932099990.0
2007-07-20 20:34:00,121.17,121.18,121.16,121.17,1932099990.0
2007-07-20 20:35:00,121.21,121.21,121.18,121.18,1932099990.0
2007-07-20 20:36:00,121.17,121.17,121.15,121.16,1677499994.0
2007-07-20 20:37:00,121.19,121.19,121.18,121.18,1677499994.0
2007-07-20 20:38:00,121.18,121.19,121.17,121.19,1901199991.0
2007-07-20 20:39:00,121.15,121.15,121.14,121.14,1358400007.0
2007-07-20 20:40:00,121.15,121.16,121.14,121.15,1358400007.0
2007-07-20 20:41:00,121.18,121.18,121.17,121.18,1358400007.0
2007-07-20 20:42:00,121.14,121.16,121.14,121.16,1400000010.0
2007-07-20 20:43:00,121.18,121.18,121.17,121.17,1400000010.0
2007-07-20 20:44:00,121.16,121.175,121.16,121.17,481500011.0
2007-07-20 20:45:00,121.17,121.17,121.17,121.17,890100032.0
2007-07-20 20:46:00,121.18,121.18,121.17,121.18,1430800017.0
2007-07-20 20:47:00,121.16,121.19,121.15,121.19,1652099997.0
2007-07-20 20:48:00,121.18,121.19,121.17,121.18,1652099997.0
2007-07-20 20:49:00,121.21,121.22,121.2,121.21,1652099997.0
2007-07-20 20:50:00,121.22,121.22,121.21,121.21,942400002.0
2007-07-20 20:51:00,121.21,121.22,121.21,121.22,338100003.0
2007-07-20 20:52:00,121.17,121.18,121.17,121.18,1992899998.0
2007-07-20 20:53:00,121.19,121.2,121.19,121.2,1992899998.0
2007-07-20 20:54:00,121.19,121.19,121.19,121.19,1992899998.0
2007-07-20 20:55:00,121.2,121.2,121.2,121.2,1992899998.0
2007-07-20 20:56:00,121.21,121.22,121.2,121.21,1992899998.0
2007-07-20 20:57:00,121.2,121.21,121.19,121.21,1992899998.0
2007-07-20 20:58:00,121.2,121.24,121.2,121.24,1992899998.0
2007-07-20 20:59:00,121.23,121.24,121.22,121.22,1992899998.0
2007-07-20 21:00:00,121.24,121.25,121.235,121.24,1992899998.0
2007-07-20 21:01:00,121.24,121.25,121.23,121.25,1242200006.0
2007-07-20 21:02:00,121.25,121.25,121.24,121.25,2032299984.0
2007-07-20 21:03:00,121.25,121.26,121.25,121.25,1341200005.0
2007-07-20 21:04:00,121.23,121.23,121.22,121.23,1090899994.0
2007-07-20 21:05:00,121.26,121.26,121.245,121.25,1090899994.0
2007-07-20 21:06:00,121.21,121.22,121.2,121.2,1743000014.0
2007-07-20 21:07:00,121.23,121.265,121.225,121.25,1743000014.0
2007-07-20 21:08:00,121.2,121.2,121.18,121.19,1707000023.0
2007-07-20 21:09:00,121.18,121.19,121.15,121.16,1707000023.0
2007-07-20 21:10:00,121.19,121.2,121.19,121.19,1707000023.0
2007-07-20 21:11:00,121.21,121.21,121.19,121.2,597199998.0
2007-07-20 21:12:00,121.18,121.18,121.16,121.17,1966400000.0
2007-07-20 21:13:00,121.16,121.17,121.16,121.17,1966400000.0
2007-07-20 21:14:00,121.2,121.21,121.2,121.21,1966400000.0
2007-07-20 21:15:00,121.21,121.21,121.195,121.21,909099994.0
2007-07-20 21:16:00,121.21,121.22,121.21,121.22,953300008.0
2007-07-20 21:17:00,121.22,121.22,121.215,121.215,712300024.0
2007-07-20 21:18:00,121.215,121.22,121.215,121.22,211500006.0
2007-07-20 21:19:00,121.215,121.22,121.2,121.22,483800003.0
2007-07-20 21:20:00,121.22,121.22,121.2,121.22,1797400021.0
2007-07-20 21:21:00,121.2,121.22,121.2,121.22,909399992.0
2007-07-20 21:22:00,121.24,121.25,121.235,121.24,909399992.0
2007-07-20 21:23:00,121.24,121.25,121.24,121.24,689199996.0
2007-07-20 21:24:00,121.25,121.25,121.23,121.24,1839200000.0
2007-07-20 21:25:00,121.25,121.25,121.24,121.24,873500006.0
2007-07-20 21:26:00,121.24,121.25,121.23,121.24,1530100003.0
2007-07-20 21:27:00,121.25,121.25,121.235,121.24,1331399998.0
2007-07-20 21:28:00,121.235,121.26,121.235,121.25,1642000025.0
2007-07-20 21:29:00,121.25,121.26,121.25,121.25,1850300016.0
2007-07-20 21:30:00,121.26,121.26,121.24,121.25,1390000014.0
2007-07-20 21:31:00,121.21,121.22,121.21,121.21,983600007.0
2007-07-20 21:32:00,121.22,121.23,121.21,121.22,983600007.0
2007-07-20 21:33:00,121.23,121.23,121.22,121.23,983600007.0
2007-07-20 21:34:00,121.22,121.23,121.21,121.22,983600007.0
2007-07-20 21:36:00,121.21,121.22,121.21,121.21,983600007.0
2007-07-20 21:37:00,121.24,121.24,121.23,121.23,983600007.0
2007-07-20 21:38:00,121.21,121.21,121.19,121.19,708000003.0
2007-07-20 21:39:00,121.22,121.23,121.21,121.23,708000003.0
2007-07-20 21:40:00,121.23,121.23,121.22,121.22,528599998.0
2007-07-20 21:41:00,121.22,121.22,121.22,121.22,121300004.0
2007-07-20 21:42:00,121.22,121.22,121.22,121.22,282200001.0
2007-07-20 21:43:00,121.22,121.23,121.21,121.22,1638100003.0
2007-07-20 21:44:00,121.22,121.24,121.22,121.23,1052799997.0
2007-07-20 21:45:00,121.24,121.24,121.23,121.23,590099999.0
2007-07-20 21:46:00,121.23,121.24,121.22,121.24,1100800008.0
2007-07-20 21:47:00,121.24,121.24,121.22,121.23,830100017.0
2007-07-20 21:48:00,121.23,121.24,121.23,121.24,431300000.0
2007-07-20 21:49:00,121.24,121.24,121.24,121.24,158800004.0
2007-07-20 21:50:00,121.24,121.24,121.23,121.23,809500018.0
2007-07-20 21:51:00,121.23,121.23,121.2,121.21,1733699990.0
2007-07-20 21:52:00,121.21,121.22,121.2,121.2,1586999992.0
2007-07-20 21:53:00,121.18,121.18,121.16,121.17,276300001.0
2007-07-20 21:54:00,121.2,121.2,121.19,121.2,276300001.0
2007-07-20 21:55:00,121.2,121.2,121.18,121.19,1338199987.0
2007-07-20 21:56:00,121.19,121.2,121.17,121.19,1003599999.0
2007-07-20 21:57:00,121.2,121.2,121.18,121.2,1348800008.0
2007-07-20 21:58:00,121.2,121.2,121.18,121.19,2048400042.0
2007-07-20 21:59:00,121.16,121.18,121.16,121.18,1736200003.0
2007-07-20 22:00:00,121.17,121.19,121.17,121.19,1736200003.0
2007-07-20 22:01:00,121.21,121.22,121.19,121.2,1736200003.0
2007-07-20 22:02:00,121.19,121.21,121.19,121.21,1789000041.0
2007-07-20 22:03:00,121.21,121.21,121.2,121.21,321200009.0
2007-07-20 22:04:00,121.22,121.22,121.22,121.22,189100000.0
2007-07-20 22:05:00,121.2,121.2,121.18,121.2,68000000.0
2007-07-20 22:06:00,121.23,121.23,121.23,121.23,68000000.0
2007-07-20 22:07:00,121.23,121.24,121.22,121.24,618099992.0
2007-07-20 22:08:00,121.24,121.25,121.22,121.23,1454300009.0
2007-07-20 22:09:00,121.23,121.24,121.22,121.23,870400003.0
2007-07-20 22:10:00,121.23,121.24,121.23,121.24,495900000.0
2007-07-20 22:11:00,121.24,121.25,121.24,121.25,580500000.0
2007-07-20 22:12:00,121.25,121.25,121.24,121.24,1443399988.0
2007-07-20 22:13:00,121.24,121.24,121.23,121.23,484399995.0
2007-07-20 22:14:00,121.23,121.25,121.23,121.25,450699992.0
2007-07-20 22:15:00,121.24,121.25,121.23,121.24,1285000005.0
2007-07-20 22:16:00,121.25,121.25,121.24,121.25,1480100025.0
2007-07-20 22:17:00,121.25,121.27,121.25,121.27,561399999.0
2007-07-20 22:18:00,121.25,121.27,121.25,121.26,312399999.0
2007-07-20 22:19:00,121.29,121.29,121.29,121.29,312399999.0
2007-07-20 22:20:00,121.28,121.28,121.255,121.27,664439996.0
2007-07-20 22:21:00,121.26,121.27,121.26,121.27,741800002.0
2007-07-20 22:22:00,121.27,121.28,121.27,121.27,720400005.0
2007-07-20 22:23:00,121.27,121.27,121.27,121.27,175500000.0
2007-07-20 22:24:00,121.27,121.27,121.26,121.27,310500000.0
2007-07-20 22:25:00,121.27,121.27,121.27,121.27,468500000.0
2007-07-20 22:26:00,121.27,121.27,121.27,121.27,206500000.0
2007-07-20 22:27:00,121.27,121.28,121.26,121.28,1651400007.0
2007-07-20 22:28:00,121.28,121.28,121.26,121.26,1346899997.0
2007-07-20 22:29:00,121.26,121.27,121.26,121.26,1552600007.0
2007-07-20 22:30:00,121.23,121.24,121.23,121.23,1533600004.0
2007-07-20 22:31:00,121.26,121.29,121.25,121.255,1533600004.0
2007-07-20 22:32:00,121.255,121.26,121.255,121.26,41600000.0
2007-07-20 22:33:00,121.26,121.26,121.25,121.25,338199994.0
2007-07-20 22:34:00,121.26,121.26,121.26,121.26,24000000.0
2007-07-20 22:35:00,121.26,121.27,121.26,121.26,222999999.0
2007-07-20 22:36:00,121.26,121.27,121.26,121.27,370900008.0
2007-07-20 22:37:00,121.27,121.27,121.26,121.27,397200002.0
2007-07-20 22:38:00,121.27,121.28,121.27,121.27,587699992.0
2007-07-20 22:39:00,121.27,121.3,121.26,121.28,924599982.0
2007-07-20 22:40:00,121.28,121.31,121.275,121.275,1290700028.0
2007-07-20 22:41:00,121.3,121.3,121.28,121.3,443700008.0
2007-07-20 22:42:00,121.3,121.3,121.28,121.29,451800004.0
2007-07-20 22:43:00,121.29,121.31,121.29,121.3,445200007.0
2007-07-20 22:44:00,121.3,121.31,121.3,121.3,897899995.0
2007-07-20 22:45:00,121.3,121.32,121.3,121.32,857700005.0
2007-07-20 22:46:00,121.32,121.33,121.31,121.31,718100006.0
2007-07-20 22:47:00,121.31,121.33,121.27,121.29,1645099993.0
2007-07-20 22:48:00,121.295,121.31,121.29,121.3,1668600024.0
2007-07-20 22:49:00,121.3,121.3,121.28,121.28,861100000.0
2007-07-20 22:50:00,121.28,121.28,121.27,121.28,1324800026.0
2007-07-20 22:51:00,121.28,121.28,121.27,121.28,782900013.0
2007-07-20 22:52:00,121.28,121.29,121.28,121.28,233000004.0
2007-07-20 22:53:00,121.27,121.28,121.27,121.28,993700030.0
2007-07-20 22:54:00,121.27,121.29,121.25,121.28,2031800027.0
2007-07-20 22:55:00,121.28,121.29,121.27,121.28,1158499996.0
2007-07-20 22:56:00,121.28,121.28,121.265,121.27,216399999.0
2007-07-20 22:57:00,121.27,121.28,121.27,121.27,265599999.0
2007-07-20 22:58:00,121.27,121.27,121.26,121.27,464800000.0
2007-07-20 22:59:00,121.27,121.27,121.26,121.26,356400000.0
2007-07-22 23:00:00,121.6,121.6,121.59,121.59,19200000.0
2007-07-22 23:01:00,121.59,121.59,121.58,121.58,36700000.0
2007-07-22 23:02:00,121.58,121.6,121.58,121.58,96000000.0
2007-07-22 23:03:00,121.57,121.59,121.57,121.58,35000000.0
2007-07-22 23:04:00,121.58,121.59,121.58,121.58,51800000.0
2007-07-22 23:05:00,121.58,121.59,121.57,121.57,77100000.0
2007-07-22 23:06:00,121.56,121.58,121.56,121.58,113899997.0
2007-07-22 23:07:00,121.57,121.58,121.57,121.58,74499997.0
2007-07-22 23:08:00,121.58,121.59,121.56,121.58,240399994.0
2007-07-22 23:09:00,121.58,121.59,121.57,121.58,216899999.0
2007-07-22 23:10:00,121.56,121.6,121.56,121.6,116999997.0
2007-07-22 23:11:00,121.6,121.61,121.6,121.6,24300000.0
2007-07-22 23:12:00,121.61,121.61,121.58,121.61,231300002.0
2007-07-22 23:13:00,121.59,121.61,121.59,121.61,59499999.0
2007-07-22 23:14:00,121.61,121.61,121.6,121.61,15500000.0
2007-07-22 23:15:00,121.61,121.62,121.6,121.62,173799997.0
2007-07-22 23:16:00,121.62,121.64,121.62,121.64,44700001.0
2007-07-22 23:17:00,121.64,121.68,121.64,121.67,325499998.0
2007-07-22 23:18:00,121.66,121.67,121.65,121.67,708400005.0
2007-07-22 23:19:00,121.67,121.67,121.66,121.66,137199999.0
2007-07-22 23:20:00,121.66,121.67,121.66,121.67,154700000.0
2007-07-22 23:21:00,121.66,121.68,121.65,121.66,388099997.0
2007-07-22 23:22:00,121.66,121.67,121.65,121.65,142800000.0
2007-07-22 23:23:00,121.65,121.65,121.63,121.64,86000002.0
2007-07-22 23:24:00,121.64,121.64,121.63,121.63,105500000.0
2007-07-22 23:25:00,121.63,121.64,121.62,121.63,103500000.0
2007-07-22 23:26:00,121.64,121.66,121.63,121.63,264099999.0
2007-07-22 23:27:00,121.64,121.65,121.63,121.63,230099995.0
2007-07-22 23:28:00,121.64,121.64,121.63,121.64,117200000.0
2007-07-22 23:29:00,121.64,121.64,121.63,121.63,64700000.0
2007-07-22 23:30:00,121.63,121.64,121.62,121.64,224300000.0
2007-07-22 23:31:00,121.64,121.65,121.64,121.65,9600000.0
2007-07-22 23:32:00,121.65,121.65,121.62,121.63,152400001.0
2007-07-22 23:33:00,121.63,121.63,121.63,121.63,8000000.0
2007-07-22 23:34:00,121.63,121.64,121.63,121.64,67200000.0
2007-07-22 23:35:00,121.63,121.64,121.62,121.63,103900001.0
2007-07-22 23:36:00,121.63,121.63,121.58,121.6,252100000.0
2007-07-22 23:37:00,121.59,121.61,121.58,121.6,316799999.0
2007-07-22 23:38:00,121.6,121.6,121.58,121.58,36000000.0
2007-07-22 23:39:00,121.59,121.59,121.55,121.57,367300002.0
2007-07-22 23:40:00,121.57,121.57,121.55,121.57,254999999.0
2007-07-22 23:41:00,121.57,121.59,121.56,121.57,402600001.0
2007-07-22 23:42:00,121.57,121.57,121.56,121.56,32800000.0
2007-07-22 23:43:00,121.56,121.56,121.56,121.56,43200000.0
2007-07-22 23:44:00,121.55,121.58,121.54,121.58,1087700002.0
2007-07-22 23:45:00,121.55,121.6,121.55,121.59,1080700020.0
2007-07-22 23:46:00,121.58,121.59,121.56,121.58,1362500011.0
2007-07-22 23:47:00,121.57,121.57,121.57,121.57,260699995.0
2007-07-22 23:48:00,121.58,121.59,121.58,121.58,35200000.0
2007-07-22 23:49:00,121.58,121.59,121.58,121.58,122400000.0
2007-07-22 23:50:00,121.58,121.58,121.57,121.57,73099999.0
2007-07-22 23:51:00,121.57,121.58,121.57,121.58,16800000.0
2007-07-22 23:52:00,121.58,121.58,121.57,121.57,78400000.0
2007-07-22 23:53:00,121.58,121.59,121.54,121.54,336700000.0
2007-07-22 23:54:00,121.55,121.56,121.54,121.56,190200000.0
2007-07-22 23:55:00,121.55,121.57,121.55,121.56,290800000.0
2007-07-22 23:56:00,121.56,121.57,121.55,121.57,152300000.0
2007-07-22 23:57:00,121.57,121.57,121.56,121.57,376100001.0
2007-07-22 23:58:00,121.57,121.58,121.57,121.58,497900001.0
2007-07-22 23:59:00,121.58,121.59,121.58,121.58,181300001.0
2007-07-23 00:00:00,121.58,121.58,121.56,121.56,719400001.0
2007-07-23 00:01:00,121.56,121.58,121.55,121.58,882800005.0
2007-07-23 00:02:00,121.54,121.59,121.53,121.57,183199998.0
2007-07-23 00:03:00,121.6,121.61,121.6,121.6,183199998.0
2007-07-23 00:04:00,121.6,121.6,121.58,121.59,141200000.0
2007-07-23 00:05:00,121.59,121.62,121.57,121.6,2106999995.0
2007-07-23 00:06:00,121.59,121.6,121.59,121.59,597399996.0
2007-07-23 00:07:00,121.59,121.59,121.58,121.58,34400000.0
2007-07-23 00:08:00,121.57,121.58,121.55,121.56,51099999.0
2007-07-23 00:09:00,121.57,121.58,121.54,121.56,1158199995.0
2007-07-23 00:10:00,121.56,121.56,121.49,121.5,1815599995.0
2007-07-23 00:11:00,121.5,121.53,121.5,121.52,710700012.0
2007-07-23 00:12:00,121.52,121.53,121.51,121.51,875600007.0
2007-07-23 00:13:00,121.52,121.52,121.46,121.46,1472900004.0
2007-07-23 00:14:00,121.47,121.48,121.44,121.48,1133399990.0
2007-07-23 00:15:00,121.48,121.49,121.46,121.47,1117100000.0
2007-07-23 00:16:00,121.47,121.49,121.47,121.48,350599996.0
2007-07-23 00:17:00,121.48,121.5,121.45,121.47,1192700000.0
2007-07-23 00:18:00,121.48,121.48,121.46,121.46,502600000.0
2007-07-23 00:19:00,121.46,121.47,121.45,121.47,142900002.0
2007-07-23 00:20:00,121.47,121.47,121.46,121.47,174199999.0
2007-07-23 00:21:00,121.47,121.47,121.46,121.46,34400000.0
2007-07-23 00:22:00,121.46,121.46,121.45,121.45,97299999.0
2007-07-23 00:23:00,121.45,121.46,121.45,121.45,107599999.0
2007-07-23 00:24:00,121.45,121.45,121.44,121.44,108799998.0
2007-07-23 00:25:00,121.46,121.46,121.45,121.45,132599996.0
2007-07-23 00:26:00,121.46,121.46,121.44,121.44,243999999.0
2007-07-23 00:27:00,121.45,121.45,121.41,121.41,996299997.0
2007-07-23 00:28:00,121.41,121.41,121.38,121.39,690299997.0
2007-07-23 00:29:00,121.39,121.4,121.36,121.39,885499988.0
2007-07-23 00:30:00,121.38,121.4,121.36,121.38,1077899999.0
2007-07-23 00:31:00,121.37,121.39,121.37,121.39,438199998.0
2007-07-23 00:32:00,121.39,121.39,121.39,121.39,146600002.0
2007-07-23 00:33:00,121.39,121.39,121.38,121.38,232099995.0
2007-07-23 00:34:00,121.38,121.39,121.38,121.38,91399997.0
2007-07-23 00:35:00,121.38,121.39,121.38,121.39,459600000.0
2007-07-23 00:36:00,121.39,121.4,121.38,121.4,381199999.0
2007-07-23 00:37:00,121.4,121.41,121.39,121.39,512099997.0
2007-07-23 00:38:00,121.39,121.41,121.39,121.39,489800000.0
2007-07-23 00:39:00,121.39,121.4,121.37,121.38,373200003.0
2007-07-23 00:40:00,121.36,121.39,121.36,121.38,415599997.0
2007-07-23 00:42:00,121.4,121.4,121.4,121.4,12800000.0
2007-07-23 00:43:00,121.4,121.4,121.38,121.4,99400000.0
2007-07-23 00:44:00,121.39,121.41,121.38,121.4,253099999.0
2007-07-23 00:45:00,121.41,121.42,121.41,121.41,40700001.0
2007-07-23 00:46:00,121.41,121.41,121.4,121.41,388000000.0
2007-07-23 00:47:00,121.41,121.42,121.4,121.41,681999994.0
2007-07-23 00:48:00,121.42,121.42,121.4,121.41,502900004.0
2007-07-23 00:49:00,121.41,121.42,121.41,121.41,415300009.0
2007-07-23 00:50:00,121.41,121.42,121.41,121.42,143400000.0
2007-07-23 00:51:00,121.42,121.42,121.37,121.38,350299994.0
2007-07-23 00:52:00,121.38,121.38,121.35,121.38,561200008.0
2007-07-23 00:53:00,121.38,121.39,121.38,121.38,252699998.0
2007-07-23 00:54:00,121.39,121.39,121.37,121.38,93699998.0
2007-07-23 00:55:00,121.38,121.38,121.37,121.38,128600001.0
2007-07-23 00:56:00,121.38,121.38,121.38,121.38,131999998.0
2007-07-23 00:57:00,121.37,121.37,121.34,121.35,231400000.0
2007-07-23 00:58:00,121.35,121.35,121.32,121.34,656200001.0
2007-07-23 00:59:00,121.34,121.35,121.34,121.35,259000000.0
2007-07-23 01:00:00,121.35,121.36,121.32,121.36,417300001.0
2007-07-23 01:01:00,121.36,121.36,121.32,121.32,531299991.0
2007-07-23 01:02:00,121.34,121.34,121.325,121.33,865899997.0
2007-07-23 01:03:00,121.33,121.35,121.325,121.34,428900001.0
2007-07-23 01:04:00,121.34,121.35,121.33,121.35,405600006.0
2007-07-23 01:05:00,121.35,121.35,121.325,121.325,428100006.0
2007-07-23 01:06:00,121.33,121.34,121.32,121.325,268199999.0
2007-07-23 01:07:00,121.33,121.34,121.33,121.34,224300000.0
2007-07-23 01:08:00,121.34,121.37,121.325,121.37,845200005.0
2007-07-23 01:09:00,121.37,121.4,121.36,121.4,1013000008.0
2007-07-23 01:10:00,121.4,121.42,121.4,121.4,649200004.0
2007-07-23 01:11:00,121.4,121.41,121.39,121.4,577800004.0
2007-07-23 01:12:00,121.4,121.4,121.39,121.39,311700000.0
2007-07-23 01:13:00,121.39,121.39,121.39,121.39,139700000.0
2007-07-23 01:14:00,121.39,121.39,121.38,121.38,213000000.0
2007-07-23 01:15:00,121.38,121.385,121.36,121.37,640000007.0
2007-07-23 01:16:00,121.38,121.38,121.37,121.38,538999987.0
2007-07-23 01:17:00,121.38,121.39,121.37,121.39,353500002.0
2007-07-23 01:18:00,121.39,121.41,121.38,121.4,1121200007.0
2007-07-23 01:19:00,121.4,121.43,121.4,121.42,992000004.0
2007-07-23 01:20:00,121.43,121.43,121.39,121.4,1426499990.0
2007-07-23 01:21:00,121.41,121.41,121.37,121.37,883199992.0
2007-07-23 01:22:00,121.39,121.4,121.37,121.38,561700008.0
2007-07-23 01:23:00,121.38,121.38,121.37,121.38,1048800011.0
2007-07-23 01:24:00,121.38,121.38,121.37,121.37,164000000.0
2007-07-23 01:25:00,121.37,121.38,121.36,121.37,623100008.0
2007-07-23 01:26:00,121.37,121.37,121.355,121.37,168600004.0
2007-07-23 01:27:00,121.36,121.37,121.36,121.37,270600004.0
2007-07-23 01:28:00,121.37,121.37,121.36,121.36,244100001.0
2007-07-23 01:29:00,121.37,121.37,121.36,121.37,127000000.0
2007-07-23 01:30:00,121.37,121.37,121.37,121.37,153400000.0
2007-07-23 01:31:00,121.37,121.38,121.355,121.37,895299993.0
2007-07-23 01:32:00,121.37,121.38,121.36,121.37,251400008.0
2007-07-23 01:33:00,121.37,121.38,121.355,121.355,614100008.0
2007-07-23 01:34:00,121.355,121.38,121.355,121.38,482100003.0
2007-07-23 01:35:00,121.38,121.4,121.37,121.4,1025200009.0
2007-07-23 01:36:00,121.395,121.41,121.385,121.4,1022300009.0
2007-07-23 01:37:00,121.41,121.41,121.37,121.37,1213400002.0
2007-07-23 01:38:00,121.37,121.39,121.37,121.38,1637700014.0
2007-07-23 01:39:00,121.39,121.4,121.37,121.38,1410700022.0
2007-07-23 01:40:00,121.4,121.4,121.38,121.38,1550700018.0
2007-07-23 01:41:00,121.38,121.4,121.38,121.38,1237100023.0
2007-07-23 01:42:00,121.39,121.4,121.39,121.39,355400002.0
2007-07-23 01:43:00,121.39,121.4,121.38,121.39,287500000.0
2007-07-23 01:44:00,121.39,121.39,121.37,121.37,998599999.0
2007-07-23 01:45:00,121.37,121.37,121.36,121.37,946300030.0
2007-07-23 01:46:00,121.37,121.37,121.33,121.34,1496900019.0
2007-07-23 01:47:00,121.33,121.33,121.25,121.29,1297299979.0
2007-07-23 01:48:00,121.33,121.35,121.31,121.33,1297299979.0
2007-07-23 01:49:00,121.31,121.33,121.31,121.33,143900001.0
2007-07-23 01:50:00,121.33,121.34,121.32,121.34,1111400009.0
2007-07-23 01:51:00,121.34,121.34,121.32,121.33,1051800005.0
2007-07-23 01:52:00,121.33,121.34,121.31,121.32,1235199992.0
2007-07-23 01:53:00,121.29,121.29,121.29,121.29,677500004.0
2007-07-23 01:54:00,121.3,121.33,121.3,121.32,677500004.0
2007-07-23 01:55:00,121.31,121.33,121.31,121.32,516099999.0
2007-07-23 01:56:00,121.33,121.335,121.3,121.31,754504000.0
2007-07-23 01:57:00,121.32,121.34,121.31,121.32,1137199995.0
2007-07-23 01:58:00,121.32,121.33,121.3,121.31,825900017.0
2007-07-23 01:59:00,121.31,121.31,121.29,121.29,1253000006.0
2007-07-23 02:00:00,121.27,121.28,121.25,121.26,599900000.0
2007-07-23 02:01:00,121.25,121.25,121.23,121.25,599900000.0
2007-07-23 02:02:00,121.27,121.28,121.265,121.28,599900000.0
2007-07-23 02:03:00,121.28,121.3,121.28,121.29,1522100019.0
2007-07-23 02:04:00,121.29,121.29,121.27,121.28,1013100009.0
2007-07-23 02:05:00,121.28,121.28,121.265,121.27,749500011.0
2007-07-23 02:06:00,121.26,121.28,121.26,121.27,2057700023.0
2007-07-23 02:07:00,121.29,121.3,121.25,121.26,2057700023.0
2007-07-23 02:08:00,121.23,121.25,121.23,121.24,936499996.0
2007-07-23 02:09:00,121.26,121.28,121.26,121.28,936499996.0
2007-07-23 02:10:00,121.28,121.28,121.27,121.28,665800006.0
2007-07-23 02:11:00,121.28,121.29,121.27,121.27,1024299989.0
2007-07-23 02:12:00,121.27,121.29,121.27,121.29,1163299989.0
2007-07-23 02:13:00,121.29,121.29,121.25,121.265,1806000004.0
2007-07-23 02:14:00,121.265,121.28,121.26,121.27,1406100019.0
2007-07-23 02:15:00,121.27,121.27,121.25,121.26,1457500015.0
2007-07-23 02:16:00,121.23,121.23,121.22,121.22,1381700001.0
2007-07-23 02:17:00,121.23,121.23,121.22,121.22,1381700001.0
2007-07-23 02:18:00,121.21,121.21,121.2,121.21,1381700001.0
2007-07-23 02:19:00,121.24,121.26,121.24,121.26,1381700001.0
2007-07-23 02:20:00,121.26,121.26,121.245,121.25,1643400007.0
2007-07-23 02:21:00,121.26,121.27,121.26,121.26,638900013.0
2007-07-23 02:22:00,121.26,121.27,121.26,121.26,788100006.0
2007-07-23 02:23:00,121.26,121.27,121.24,121.24,1132000023.0
2007-07-23 02:24:00,121.24,121.26,121.24,121.25,1194299993.0
2007-07-23 02:25:00,121.25,121.25,121.24,121.24,1709499989.0
2007-07-23 02:26:00,121.21,121.21,121.21,121.21,1792600019.0
2007-07-23 02:27:00,121.23,121.25,121.23,121.24,1792600019.0
2007-07-23 02:28:00,121.25,121.27,121.25,121.25,1040300025.0
2007-07-23 02:29:00,121.24,121.24,121.23,121.24,786600021.0
2007-07-23 02:30:00,121.25,121.26,121.25,121.26,786600021.0
2007-07-23 02:31:00,121.27,121.27,121.27,121.27,786600021.0
2007-07-23 02:32:00,121.27,121.27,121.27,121.27,259099996.0
2007-07-23 02:33:00,121.27,121.28,121.27,121.28,164599999.0
2007-07-23 02:34:00,121.28,121.28,121.26,121.26,812100002.0
2007-07-23 02:35:00,121.26,121.27,121.25,121.25,486600001.0
2007-07-23 02:36:00,121.25,121.26,121.23,121.24,1411920001.0
2007-07-23 02:37:00,121.21,121.22,121.2,121.21,1357800002.0
2007-07-23 02:38:00,121.23,121.23,121.21,121.22,1357800002.0
2007-07-23 02:39:00,121.22,121.24,121.22,121.23,661100007.0
2007-07-23 02:40:00,121.23,121.24,121.23,121.23,319500000.0
2007-07-23 02:41:00,121.23,121.23,121.2,121.2,1043250000.0
2007-07-23 02:42:00,121.21,121.21,121.21,121.21,194700001.0
2007-07-23 02:43:00,121.21,121.21,121.2,121.2,1490800016.0
2007-07-23 02:44:00,121.2,121.21,121.18,121.19,1368699998.0
2007-07-23 02:45:00,121.19,121.2,121.18,121.2,741599998.0
2007-07-23 02:46:00,121.2,121.22,121.2,121.22,1062399996.0
2007-07-23 02:47:00,121.21,121.23,121.2,121.23,1547600029.0
2007-07-23 02:48:00,121.23,121.23,121.21,121.21,999299993.0
2007-07-23 02:49:00,121.22,121.22,121.2,121.21,1216599996.0
2007-07-23 02:50:00,121.21,121.22,121.19,121.22,1170500003.0
2007-07-23 02:51:00,121.22,121.23,121.2,121.21,1108800014.0
2007-07-23 02:52:00,121.16,121.18,121.15,121.15,2137400001.0
2007-07-23 02:53:00,121.19,121.19,121.16,121.16,2137400001.0
2007-07-23 02:54:00,121.12,121.13,121.08,121.1,1224300007.0
2007-07-23 02:55:00,121.11,121.11,121.05,121.05,1224300007.0
2007-07-23 02:56:00,121.04,121.05,121.02,121.02,1224300007.0
2007-07-23 02:57:00,121.04,121.06,121.03,121.03,1224300007.0
2007-07-23 02:58:00,121.01,121.01,120.95,120.97,1763699978.0
2007-07-23 02:59:00,120.98,121.02,120.97,121.02,1763699978.0
2007-07-23 03:00:00,121.05,121.07,121.04,121.05,1763699978.0
2007-07-23 03:01:00,121.05,121.05,121.02,121.03,1330100015.0
2007-07-23 03:02:00,120.99,121.03,120.99,121.02,2117399996.0
2007-07-23 03:03:00,121.04,121.04,121.02,121.02,2117399996.0
2007-07-23 03:04:00,121.05,121.06,121.0,121.0,2117399996.0
2007-07-23 03:05:00,121.01,121.02,120.98,120.99,1973900000.0
2007-07-23 03:06:00,120.99,121.02,120.99,121.0,1544800000.0
2007-07-23 03:07:00,120.99,120.99,120.98,120.99,1079499997.0
2007-07-23 03:08:00,121.02,121.03,121.01,121.02,1079499997.0
2007-07-23 03:09:00,121.02,121.03,121.02,121.02,952500006.0
2007-07-23 03:10:00,121.0,121.02,121.0,121.02,1230500022.0
2007-07-23 03:11:00,121.02,121.03,121.01,121.01,1935200040.0
2007-07-23 03:12:00,121.01,121.02,121.01,121.02,944500022.0
2007-07-23 03:13:00,120.98,120.99,120.94,120.95,1284099996.0
2007-07-23 03:14:00,120.96,120.98,120.96,120.98,1284099996.0
2007-07-23 03:15:00,120.97,120.97,120.88,120.88,1284099996.0
2007-07-23 03:16:00,120.91,120.94,120.9,120.94,1284099996.0
2007-07-23 03:17:00,120.92,120.94,120.88,120.88,1791600013.0
2007-07-23 03:18:00,120.87,120.88,120.79,120.84,1791600013.0
2007-07-23 03:19:00,120.83,120.88,120.83,120.87,1791600013.0
2007-07-23 03:20:00,120.88,120.9,120.87,120.87,1791600013.0
2007-07-23 03:21:00,120.86,120.87,120.85,120.86,1791600013.0
2007-07-23 03:22:00,120.87,120.87,120.8,120.81,1791600013.0
2007-07-23 03:23:00,120.83,120.84,120.81,120.81,1791600013.0
2007-07-23 03:24:00,120.79,120.82,120.78,120.82,1318700001.0
2007-07-23 03:25:00,120.81,120.85,120.81,120.85,1318700001.0
2007-07-23 03:26:00,120.86,120.86,120.77,120.8,1318700001.0
2007-07-23 03:27:00,120.79,120.81,120.79,120.81,1318700001.0
2007-07-23 03:28:00,120.8,120.86,120.79,120.86,1318700001.0
2007-07-23 03:29:00,120.87,120.91,120.87,120.91,1318700001.0
2007-07-23 03:30:00,120.92,120.96,120.9,120.91,1318700001.0
2007-07-23 03:31:00,120.93,120.98,120.93,120.97,1318700001.0
2007-07-23 03:32:00,120.97,120.98,120.96,120.96,1269200009.0
2007-07-23 03:33:00,120.96,120.96,120.92,120.94,957300001.0
2007-07-23 03:34:00,120.94,120.95,120.92,120.95,1373000020.0
2007-07-23 03:35:00,120.96,120.98,120.93,120.95,2121900018.0
2007-07-23 03:36:00,120.94,120.98,120.93,120.965,1511699992.0
2007-07-23 03:37:00,120.96,120.97,120.95,120.96,1342300022.0
2007-07-23 03:38:00,120.96,120.97,120.95,120.96,1394899981.0
2007-07-23 03:39:00,120.96,120.97,120.96,120.97,532099994.0
2007-07-23 03:40:00,120.97,120.97,120.96,120.97,590400007.0
2007-07-23 03:41:00,120.97,120.97,120.95,120.95,543000003.0
2007-07-23 03:42:00,120.96,120.96,120.94,120.95,1308600014.0
2007-07-23 03:43:00,120.96,120.96,120.91,120.92,2122699998.0
2007-07-23 03:44:00,120.89,120.9,120.89,120.9,1758600015.0
2007-07-23 03:45:00,120.89,120.91,120.89,120.91,1758600015.0
2007-07-23 03:46:00,120.92,120.93,120.91,120.92,1758600015.0
2007-07-23 03:47:00,120.96,120.96,120.94,120.95,1758600015.0
2007-07-23 03:48:00,120.93,120.93,120.91,120.91,1335399992.0
2007-07-23 03:49:00,120.92,120.92,120.89,120.89,1335399992.0
2007-07-23 03:50:00,120.92,120.93,120.91,120.92,1335399992.0
2007-07-23 03:51:00,120.92,120.92,120.92,120.92,241800000.0
2007-07-23 03:52:00,120.88,120.89,120.86,120.87,2032299991.0
2007-07-23 03:53:00,120.9,120.92,120.89,120.91,2032299991.0
2007-07-23 03:54:00,120.91,120.92,120.9,120.91,2132299997.0
2007-07-23 03:55:00,120.92,120.92,120.91,120.92,869000012.0
2007-07-23 03:56:00,120.92,120.93,120.91,120.93,1671800008.0
2007-07-23 03:57:00,120.9,120.9,120.87,120.88,1366700009.0
2007-07-23 03:58:00,120.9,120.91,120.89,120.91,1366700009.0
2007-07-23 03:59:00,120.91,120.91,120.89,120.9,1617899984.0
2007-07-23 04:00:00,120.9,120.91,120.88,120.91,1959300012.0
2007-07-23 04:01:00,120.91,120.92,120.88,120.88,2023900014.0
2007-07-23 04:02:00,120.88,120.91,120.88,120.9,2083599981.0
2007-07-23 04:03:00,120.9,120.93,120.9,120.93,1283799993.0
2007-07-23 04:04:00,120.93,120.93,120.91,120.92,775900009.0
2007-07-23 04:05:00,120.92,120.93,120.91,120.93,1771199988.0
2007-07-23 04:06:00,120.93,120.93,120.93,120.93,837399997.0
2007-07-23 04:07:00,120.91,120.93,120.91,120.93,1584999989.0
2007-07-23 04:08:00,120.94,120.95,120.94,120.94,1584999989.0
2007-07-23 04:09:00,120.94,120.94,120.91,120.93,1643300008.0
2007-07-23 04:10:00,120.93,120.93,120.91,120.92,1427900004.0
2007-07-23 04:11:00,120.9,120.91,120.9,120.91,1667199974.0
2007-07-23 04:12:00,120.92,120.95,120.92,120.94,1667199974.0
2007-07-23 04:13:00,120.94,120.95,120.93,120.94,929800001.0
2007-07-23 04:14:00,120.94,120.96,120.935,120.95,1030299998.0
2007-07-23 04:15:00,120.95,120.96,120.93,120.95,856800012.0
2007-07-23 04:16:00,120.95,120.96,120.95,120.96,294399996.0
2007-07-23 04:17:00,120.96,120.96,120.94,120.94,1437907994.0
2007-07-23 04:18:00,120.92,120.94,120.92,120.93,1189999993.0
2007-07-23 04:19:00,120.95,120.95,120.94,120.95,1189999993.0
2007-07-23 04:20:00,120.94,120.95,120.94,120.95,379599998.0
2007-07-23 04:21:00,120.95,120.96,120.94,120.96,710699989.0
2007-07-23 04:22:00,120.96,120.97,120.94,120.97,1528199997.0
2007-07-23 04:23:00,120.96,120.97,120.96,120.96,819199991.0
2007-07-23 04:24:00,120.96,120.97,120.96,120.96,1800899986.0
2007-07-23 04:25:00,120.96,120.98,120.96,120.96,1052149998.0
2007-07-23 04:26:00,120.96,120.98,120.96,120.97,1114299992.0
2007-07-23 04:27:00,120.95,120.96,120.94,120.95,909200005.0
2007-07-23 04:28:00,120.97,120.99,120.96,120.99,909200005.0
2007-07-23 04:29:00,120.98,121.0,120.98,121.0,460200001.0
2007-07-23 04:30:00,120.99,121.01,120.99,121.0,811799995.0
2007-07-23 04:31:00,120.99,121.01,120.99,121.01,811799995.0
2007-07-23 04:32:00,121.02,121.04,121.01,121.03,811799995.0
2007-07-23 04:33:00,121.06,121.07,121.05,121.06,811799995.0
2007-07-23 04:34:00,121.06,121.07,121.05,121.07,1855600007.0
2007-07-23 04:35:00,121.05,121.09,121.05,121.08,1199400006.0
2007-07-23 04:36:00,121.09,121.11,121.08,121.09,1199400006.0
2007-07-23 04:37:00,121.08,121.09,121.05,121.06,1199400006.0
2007-07-23 04:38:00,121.08,121.12,121.08,121.11,1199400006.0
2007-07-23 04:39:00,121.11,121.13,121.11,121.12,1967300014.0
2007-07-23 04:40:00,121.12,121.12,121.08,121.11,1380199986.0
2007-07-23 04:41:00,121.06,121.06,121.03,121.04,1695200011.0
2007-07-23 04:42:00,121.07,121.07,121.05,121.055,1695200011.0
2007-07-23 04:43:00,121.06,121.07,121.06,121.07,953899994.0
2007-07-23 04:44:00,121.07,121.09,121.055,121.08,1290499992.0
2007-07-23 04:45:00,121.09,121.095,121.08,121.095,268799995.0
2007-07-23 04:46:00,121.095,121.12,121.095,121.11,1800800000.0
2007-07-23 04:47:00,121.12,121.13,121.11,121.12,685800007.0
2007-07-23 04:48:00,121.12,121.125,121.1,121.11,738900005.0
2007-07-23 04:49:00,121.11,121.11,121.095,121.095,1554200005.0
2007-07-23 04:50:00,121.1,121.11,121.09,121.09,986199991.0
2007-07-23 04:51:00,121.06,121.07,121.04,121.04,898400012.0
2007-07-23 04:52:00,121.07,121.095,121.065,121.09,898400012.0
2007-07-23 04:53:00,121.09,121.11,121.09,121.1,477799990.0
2007-07-23 04:54:00,121.06,121.06,121.05,121.06,964799998.0
2007-07-23 04:55:00,121.08,121.09,121.065,121.09,964799998.0
2007-07-23 04:56:00,121.09,121.09,121.08,121.09,747800000.0
2007-07-23 04:57:00,121.09,121.09,121.08,121.09,572499997.0
2007-07-23 04:58:00,121.08,121.095,121.08,121.08,1544900012.0
2007-07-23 04:59:00,121.08,121.095,121.08,121.08,2074300001.0
2007-07-23 05:00:00,121.08,121.08,121.05,121.07,1559399995.0
2007-07-23 05:01:00,121.03,121.04,121.01,121.02,770799995.0
2007-07-23 05:02:00,121.05,121.06,121.05,121.05,770799995.0
2007-07-23 05:03:00,121.05,121.06,121.05,121.06,702199999.0
2007-07-23 05:04:00,121.06,121.06,121.05,121.06,788800003.0
2007-07-23 05:05:00,121.04,121.06,121.04,121.05,1570499993.0
2007-07-23 05:06:00,121.08,121.1,121.08,121.1,1570499993.0
2007-07-23 05:07:00,121.1,121.11,121.09,121.1,1235199998.0
2007-07-23 05:08:00,121.095,121.125,121.095,121.125,1779999974.0
2007-07-23 05:09:00,121.125,121.14,121.11,121.11,1495499994.0
2007-07-23 05:10:00,121.11,121.13,121.1,121.11,912999996.0
2007-07-23 05:11:00,121.08,121.09,121.07,121.08,711899985.0
2007-07-23 05:12:00,121.095,121.11,121.095,121.1,711899985.0
2007-07-23 05:13:00,121.1,121.1,121.09,121.09,949499984.0
2007-07-23 05:14:00,121.09,121.1,121.08,121.1,890000008.0
2007-07-23 05:15:00,121.1,121.1,121.08,121.09,504399998.0
2007-07-23 05:16:00,121.08,121.1,121.08,121.1,374500003.0
2007-07-23 05:17:00,121.1,121.1,121.07,121.07,1295000001.0
2007-07-23 05:18:00,121.07,121.1,121.07,121.09,1088899995.0
2007-07-23 05:19:00,121.09,121.09,121.07,121.09,968599989.0
2007-07-23 05:20:00,121.065,121.09,121.065,121.09,676299999.0
2007-07-23 05:21:00,121.08,121.1,121.08,121.09,583899993.0
2007-07-23 05:22:00,121.05,121.06,121.02,121.02,1420499987.0
2007-07-23 05:23:00,121.01,121.01,120.98,120.98,1420499987.0
2007-07-23 05:24:00,121.0,121.0,120.99,121.0,1420499987.0
2007-07-23 05:25:00,121.0,121.0,120.98,120.99,1217100004.0
2007-07-23 05:26:00,120.99,120.99,120.98,120.99,1084900000.0
2007-07-23 05:27:00,120.98,121.0,120.97,120.99,1465899996.0
2007-07-23 05:28:00,120.97,120.98,120.95,120.96,1386900013.0
2007-07-23 05:29:00,120.99,121.0,120.97,121.0,1386900013.0
2007-07-23 05:30:00,121.0,121.0,120.96,120.97,1696500002.0
2007-07-23 05:31:00,120.97,120.98,120.94,120.96,1309099990.0
2007-07-23 05:32:00,120.96,120.98,120.96,120.98,389500001.0
2007-07-23 05:33:00,120.98,120.98,120.97,120.97,488599994.0
2007-07-23 05:34:00,120.97,120.98,120.97,120.98,594399999.0
2007-07-23 05:35:00,120.98,120.99,120.97,120.98,1477900000.0
2007-07-23 05:36:00,120.98,120.99,120.97,120.99,709699988.0
2007-07-23 05:37:00,120.95,120.96,120.95,120.95,1204400000.0
2007-07-23 05:38:00,120.98,120.99,120.98,120.99,1204400000.0
2007-07-23 05:39:00,120.99,121.01,120.99,120.995,1757899995.0
2007-07-23 05:40:00,121.0,121.03,120.995,121.02,2046400005.0
2007-07-23 05:41:00,121.01,121.03,121.01,121.02,2119599999.0
2007-07-23 05:42:00,121.02,121.04,121.005,121.04,924800006.0
2007-07-23 05:43:00,121.04,121.05,121.03,121.04,1494500001.0
2007-07-23 05:44:00,121.04,121.04,121.03,121.04,936899991.0
2007-07-23 05:45:00,121.04,121.04,121.02,121.02,432400009.0
2007-07-23 05:46:00,121.03,121.04,121.02,121.02,853699994.0
2007-07-23 05:47:00,121.02,121.03,121.01,121.03,670499998.0
2007-07-23 05:48:00,121.02,121.03,121.0,121.0,469100003.0
2007-07-23 05:49:00,121.0,121.0,120.97,120.97,795200002.0
2007-07-23 05:50:00,120.98,120.99,120.98,120.99,1132700007.0
2007-07-23 05:51:00,120.99,121.01,120.99,121.01,1867899989.0
2007-07-23 05:52:00,121.0,121.01,120.995,121.0,1233399999.0
2007-07-23 05:53:00,120.995,121.01,120.995,121.0,1123000009.0
2007-07-23 05:54:00,121.0,121.01,121.0,121.0,828400012.0
2007-07-23 05:55:00,121.0,121.0,120.98,120.99,1381500004.0
2007-07-23 05:56:00,120.99,121.0,120.98,121.0,1629700000.0
2007-07-23 05:57:00,121.0,121.01,120.99,120.99,1235700005.0
2007-07-23 05:58:00,120.98,120.98,120.97,120.98,1738899999.0
2007-07-23 05:59:00,121.0,121.0,120.99,120.99,1738899999.0
2007-07-23 06:00:00,120.99,121.0,120.99,120.99,668099996.0
2007-07-23 06:01:00,120.99,120.99,120.98,120.99,352199997.0
2007-07-23 06:02:00,120.99,120.99,120.98,120.98,1043799991.0
2007-07-23 06:03:00,120.98,121.005,120.98,121.0,1997900002.0
2007-07-23 06:04:00,120.97,120.98,120.97,120.98,2023400006.0
2007-07-23 06:05:00,121.01,121.01,120.99,121.01,2023400006.0
2007-07-23 06:06:00,121.0,121.03,120.99,121.03,1611200020.0
2007-07-23 06:07:00,121.06,121.06,121.04,121.05,1611200020.0
2007-07-23 06:08:00,121.05,121.06,121.04,121.06,745999997.0
2007-07-23 06:09:00,121.06,121.06,121.05,121.05,669199982.0
2007-07-23 06:10:00,121.06,121.07,121.05,121.07,412099995.0
2007-07-23 06:11:00,121.06,121.06,121.05,121.06,931099992.0
2007-07-23 06:12:00,121.06,121.06,121.03,121.04,1531499999.0
2007-07-23 06:13:00,121.03,121.06,121.02,121.04,1992299980.0
2007-07-23 06:14:00,121.04,121.06,121.04,121.05,739800007.0
2007-07-23 06:15:00,121.05,121.05,121.04,121.04,946699986.0
2007-07-23 06:16:00,121.05,121.065,121.05,121.065,575399992.0
2007-07-23 06:17:00,121.065,121.07,121.05,121.05,1261399995.0
2007-07-23 06:18:00,121.02,121.04,121.02,121.03,842600005.0
2007-07-23 06:19:00,121.06,121.07,121.05,121.07,842600005.0
2007-07-23 06:20:00,121.07,121.08,121.07,121.07,374299998.0
2007-07-23 06:21:00,121.07,121.07,121.05,121.06,1277499993.0
2007-07-23 06:22:00,121.06,121.07,121.05,121.06,1210700000.0
2007-07-23 06:23:00,121.06,121.07,121.005,121.03,2135399999.0
2007-07-23 06:24:00,121.04,121.04,121.005,121.01,1446399989.0
2007-07-23 06:25:00,121.01,121.02,121.0,121.01,977499999.0
2007-07-23 06:26:00,121.0,121.01,120.98,121.0,1355299985.0
2007-07-23 06:27:00,121.0,121.0,120.98,121.0,1330800004.0
2007-07-23 06:28:00,121.0,121.01,120.97,120.98,2071000006.0
2007-07-23 06:29:00,120.98,120.98,120.965,120.98,1345399993.0
2007-07-23 06:30:00,120.98,120.99,120.97,120.97,1444999998.0
2007-07-23 06:31:00,120.97,120.98,120.97,120.98,477799997.0
2007-07-23 06:32:00,120.98,120.98,120.965,120.965,725199992.0
2007-07-23 06:33:00,120.97,120.99,120.97,120.99,1230900003.0
2007-07-23 06:34:00,120.99,120.99,120.97,120.97,429099996.0
2007-07-23 06:35:00,120.98,120.98,120.97,120.97,1138099999.0
2007-07-23 06:36:00,120.98,120.98,120.96,120.97,862799986.0
2007-07-23 06:37:00,120.97,120.97,120.96,120.97,866099982.0
2007-07-23 06:38:00,120.97,120.99,120.96,120.97,928899995.0
2007-07-23 06:39:00,120.97,120.98,120.96,120.96,955900005.0
2007-07-23 06:40:00,120.97,120.98,120.97,120.98,290999998.0
2007-07-23 06:41:00,120.95,120.95,120.93,120.93,1418000005.0
2007-07-23 06:42:00,120.96,120.98,120.95,120.97,1418000005.0
2007-07-23 06:43:00,120.97,120.97,120.96,120.965,781800005.0
2007-07-23 06:44:00,120.97,120.99,120.96,120.99,1011800013.0
2007-07-23 06:45:00,120.98,120.99,120.965,120.97,1812799993.0
2007-07-23 06:46:00,120.97,120.97,120.97,120.97,239999993.0
2007-07-23 06:47:00,120.97,120.98,120.97,120.98,768099992.0
2007-07-23 06:48:00,120.97,120.99,120.97,120.98,440100007.0
2007-07-23 06:49:00,120.98,120.99,120.98,120.99,631900003.0
2007-07-23 06:50:00,120.99,120.99,120.95,120.96,2048700010.0
2007-07-23 06:51:00,120.96,120.98,120.96,120.97,929400012.0
2007-07-23 06:52:00,120.97,120.98,120.97,120.97,439200007.0
2007-07-23 06:53:00,120.97,120.98,120.97,120.98,375499993.0
2007-07-23 06:54:00,120.98,120.98,120.97,120.98,207399998.0
2007-07-23 06:55:00,120.98,121.0,120.98,120.99,1661299989.0
2007-07-23 06:56:00,120.97,120.98,120.96,120.98,1718000005.0
2007-07-23 06:57:00,120.97,121.0,120.97,120.99,1718000005.0
2007-07-23 06:58:00,121.01,121.01,121.0,121.0,1718000005.0
2007-07-23 06:59:00,121.0,121.01,120.99,121.01,1127800001.0
2007-07-23 07:00:00,121.01,121.01,121.0,121.0,199300000.0
2007-07-23 07:01:00,121.0,121.01,121.0,121.01,334700000.0
2007-07-23 07:02:00,120.98,120.98,120.94,120.94,1265500019.0
2007-07-23 07:03:00,120.92,120.94,120.89,120.91,1265500019.0
2007-07-23 07:04:00,120.92,120.94,120.91,120.92,1265500019.0
2007-07-23 07:05:00,120.94,120.96,120.94,120.95,1265500019.0
2007-07-23 07:06:00,120.95,120.95,120.94,120.95,953300019.0
2007-07-23 07:07:00,120.95,120.95,120.91,120.93,1621900024.0
2007-07-23 07:08:00,120.93,120.935,120.92,120.92,691100001.0
2007-07-23 07:09:00,120.91,120.91,120.89,120.9,872000015.0
2007-07-23 07:10:00,120.92,120.94,120.92,120.94,872000015.0
2007-07-23 07:11:00,120.94,120.96,120.94,120.95,1896900003.0
2007-07-23 07:12:00,120.95,120.96,120.94,120.945,770900026.0
2007-07-23 07:13:00,120.95,120.96,120.945,120.96,757600002.0
2007-07-23 07:14:00,120.96,120.96,120.94,120.95,693799995.0
2007-07-23 07:15:00,120.95,120.95,120.95,120.95,759099999.0
2007-07-23 07:16:00,120.95,120.95,120.95,120.95,232000000.0
2007-07-23 07:17:00,120.95,120.97,120.95,120.96,755800008.0
2007-07-23 07:18:00,120.96,120.97,120.95,120.96,1325900037.0
2007-07-23 07:19:00,120.965,120.965,120.945,120.95,730300009.0
2007-07-23 07:20:00,120.95,120.96,120.935,120.935,2115600014.0
2007-07-23 07:21:00,120.94,120.94,120.93,120.93,1365600063.0
2007-07-23 07:22:00,120.94,120.94,120.92,120.92,2042500045.0
2007-07-23 07:23:00,120.91,120.92,120.9,120.91,1912400011.0
2007-07-23 07:24:00,120.93,120.93,120.905,120.92,1912400011.0
2007-07-23 07:25:00,120.92,120.93,120.92,120.93,1231500007.0
2007-07-23 07:26:00,120.93,120.94,120.92,120.92,1688900036.0
2007-07-23 07:27:00,120.92,120.93,120.92,120.92,1672100003.0
2007-07-23 07:28:00,120.92,120.94,120.92,120.93,801200017.0
2007-07-23 07:29:00,120.93,120.93,120.93,120.93,545000017.0
2007-07-23 07:30:00,120.93,120.94,120.93,120.94,438999989.0
2007-07-23 07:31:00,120.94,120.94,120.93,120.94,1421700007.0
2007-07-23 07:32:00,120.94,120.95,120.94,120.94,672899994.0
2007-07-23 07:33:00,120.91,120.95,120.91,120.94,1325600000.0
2007-07-23 07:34:00,120.96,120.96,120.94,120.95,1325600000.0
2007-07-23 07:35:00,120.95,120.95,120.92,120.94,1189499994.0
2007-07-23 07:36:00,120.94,120.94,120.93,120.935,133199997.0
2007-07-23 07:37:00,120.935,120.95,120.93,120.94,846100000.0
2007-07-23 07:38:00,120.95,120.95,120.94,120.94,109099998.0
2007-07-23 07:39:00,120.94,120.945,120.935,120.94,408300006.0
2007-07-23 07:40:00,120.94,120.95,120.935,120.95,467900007.0
2007-07-23 07:41:00,120.95,120.96,120.94,120.96,1154600006.0
2007-07-23 07:42:00,120.96,120.96,120.94,120.94,1088300008.0
2007-07-23 07:43:00,120.94,120.95,120.935,120.94,1111099991.0
2007-07-23 07:44:00,120.94,120.94,120.935,120.935,521599998.0
2007-07-23 07:45:00,120.94,120.95,120.935,120.94,629399989.0
2007-07-23 07:46:00,120.95,120.95,120.94,120.95,384000003.0
2007-07-23 07:47:00,120.95,120.95,120.92,120.92,1657999994.0
2007-07-23 07:48:00,120.92,120.92,120.91,120.91,1373499978.0
2007-07-23 07:49:00,120.88,120.91,120.88,120.9,1275300001.0
2007-07-23 07:50:00,120.92,120.93,120.92,120.92,1275300001.0
2007-07-23 07:51:00,120.92,120.93,120.92,120.93,931499998.0
2007-07-23 07:52:00,120.93,120.93,120.91,120.92,1058200008.0
2007-07-23 07:53:00,120.91,120.92,120.91,120.92,464800002.0
2007-07-23 07:54:00,120.92,120.92,120.91,120.91,711999996.0
2007-07-23 07:55:00,120.88,120.88,120.86,120.87,1603900003.0
2007-07-23 07:56:00,120.86,120.87,120.84,120.85,1603900003.0
2007-07-23 07:57:00,120.86,120.86,120.84,120.86,1603900003.0
2007-07-23 07:58:00,120.85,120.86,120.84,120.85,1168299990.0
2007-07-23 07:59:00,120.87,120.89,120.87,120.87,1168299990.0
2007-07-23 08:00:00,120.88,120.89,120.86,120.88,1957200004.0
2007-07-23 08:01:00,120.87,120.88,120.86,120.86,1987399989.0
2007-07-23 08:02:00,120.88,120.89,120.86,120.86,1987399989.0
2007-07-23 08:03:00,120.86,120.87,120.85,120.87,958099995.0
2007-07-23 08:04:00,120.87,120.88,120.855,120.88,939500000.0
2007-07-23 08:05:00,120.88,120.88,120.86,120.86,1583300034.0
2007-07-23 08:06:00,120.85,120.86,120.85,120.85,1005100010.0
2007-07-23 08:07:00,120.87,120.88,120.86,120.88,1005100010.0
2007-07-23 08:08:00,120.88,120.92,120.88,120.91,1700200015.0
2007-07-23 08:09:00,120.91,120.92,120.91,120.91,1388300018.0
2007-07-23 08:10:00,120.91,120.91,120.89,120.89,1458999988.0
2007-07-23 08:11:00,120.88,120.88,120.86,120.86,1596699993.0
2007-07-23 08:12:00,120.87,120.89,120.86,120.88,1596699993.0
2007-07-23 08:13:00,120.89,120.89,120.85,120.85,1596699993.0
2007-07-23 08:14:00,120.88,120.9,120.88,120.9,1596699993.0
2007-07-23 08:15:00,120.87,120.9,120.87,120.9,2003900009.0
2007-07-23 08:16:00,120.91,120.93,120.905,120.93,2003900009.0
2007-07-23 08:17:00,120.93,120.93,120.905,120.92,1877000014.0
2007-07-23 08:18:00,120.92,120.94,120.92,120.94,1281199996.0
2007-07-23 08:19:00,120.94,120.95,120.94,120.94,562800000.0
2007-07-23 08:20:00,120.93,120.95,120.92,120.93,1257200002.0
2007-07-23 08:21:00,120.95,120.98,120.94,120.96,1257200002.0
2007-07-23 08:22:00,120.98,120.99,120.965,120.98,1257200002.0
2007-07-23 08:23:00,120.95,120.96,120.95,120.95,1493700018.0
2007-07-23 08:24:00,120.96,120.97,120.95,120.96,1493700018.0
2007-07-23 08:25:00,120.97,120.97,120.95,120.96,1493700018.0
2007-07-23 08:26:00,120.95,120.96,120.95,120.96,2008900023.0
2007-07-23 08:27:00,120.95,120.97,120.95,120.97,2008900023.0
2007-07-23 08:28:00,120.99,120.99,120.96,120.96,2008900023.0
2007-07-23 08:29:00,120.94,120.96,120.93,120.94,1624399997.0
2007-07-23 08:30:00,120.965,120.98,120.965,120.965,1624399997.0
2007-07-23 08:31:00,120.94,120.95,120.93,120.94,2037200023.0
2007-07-23 08:32:00,120.97,120.97,120.95,120.96,2037200023.0
2007-07-23 08:33:00,120.97,120.98,120.95,120.97,1906300053.0
2007-07-23 08:34:00,120.97,120.98,120.95,120.96,1914100030.0
2007-07-23 08:35:00,120.93,120.95,120.92,120.93,1371600040.0
2007-07-23 08:36:00,120.92,120.93,120.9,120.91,1371600040.0
2007-07-23 08:37:00,120.9,120.91,120.9,120.9,1371600040.0
2007-07-23 08:38:00,120.91,120.91,120.89,120.9,1371600040.0
2007-07-23 08:39:00,120.89,120.89,120.87,120.88,1371600040.0
2007-07-23 08:40:00,120.89,120.95,120.89,120.93,1371600040.0
2007-07-23 08:41:00,120.94,120.95,120.93,120.95,1371600040.0
2007-07-23 08:42:00,120.97,120.97,120.96,120.97,1371600040.0
2007-07-23 08:43:00,120.96,120.97,120.95,120.96,1541699994.0
2007-07-23 08:44:00,120.98,120.98,120.955,120.955,1541699994.0
2007-07-23 08:45:00,120.95,121.01,120.94,121.01,1925700024.0
2007-07-23 08:46:00,121.02,121.07,121.02,121.06,1925700024.0
2007-07-23 08:47:00,121.07,121.09,121.04,121.06,1925700024.0
2007-07-23 08:48:00,121.07,121.08,121.06,121.07,1925700024.0
2007-07-23 08:49:00,121.09,121.12,121.08,121.12,1925700024.0
2007-07-23 08:50:00,121.11,121.11,121.07,121.07,1925700024.0
2007-07-23 08:51:00,121.09,121.095,121.09,121.09,1925700024.0
2007-07-23 08:52:00,121.07,121.07,121.05,121.06,1181900021.0
2007-07-23 08:53:00,121.05,121.05,121.01,121.01,1181900021.0
2007-07-23 08:54:00,121.02,121.14,121.01,121.14,1181900021.0
2007-07-23 08:55:00,121.12,121.13,121.07,121.09,1181900021.0
2007-07-23 08:56:00,121.08,121.09,121.07,121.09,1181900021.0
2007-07-23 08:57:00,121.08,121.09,121.06,121.06,1181900021.0
2007-07-23 08:58:00,121.05,121.05,121.04,121.04,1181900021.0
2007-07-23 08:59:00,121.06,121.07,121.06,121.06,1181900021.0
2007-07-23 09:00:00,121.04,121.07,121.04,121.07,1916799998.0
2007-07-23 09:01:00,121.06,121.11,121.06,121.11,1916799998.0
2007-07-23 09:02:00,121.1,121.14,121.1,121.12,1916799998.0
2007-07-23 09:03:00,121.11,121.13,121.07,121.08,1916799998.0
2007-07-23 09:04:00,121.1,121.11,121.095,121.1,1916799998.0
2007-07-23 09:05:00,121.07,121.1,121.07,121.1,1746400017.0
2007-07-23 09:06:00,121.11,121.11,121.09,121.11,1746400017.0
2007-07-23 09:07:00,121.12,121.12,121.09,121.1,1746400017.0
2007-07-23 09:08:00,121.09,121.1,121.07,121.08,1746400017.0
2007-07-23 09:09:00,121.09,121.11,121.07,121.09,1746400017.0
2007-07-23 09:10:00,121.1,121.1,121.07,121.08,1746400017.0
2007-07-23 09:11:00,121.07,121.07,121.05,121.05,1746400017.0
2007-07-23 09:12:00,121.09,121.09,121.08,121.09,1746400017.0
2007-07-23 09:13:00,121.08,121.09,121.07,121.09,2062200024.0
2007-07-23 09:14:00,121.1,121.11,121.08,121.1,2062200024.0
2007-07-23 09:15:00,121.07,121.08,121.07,121.07,1565800036.0
2007-07-23 09:16:00,121.09,121.1,121.09,121.09,1565800036.0
2007-07-23 09:17:00,121.06,121.07,121.05,121.05,1740299989.0
2007-07-23 09:18:00,121.065,121.07,121.05,121.065,1740299989.0
2007-07-23 09:19:00,121.03,121.04,121.0,121.01,1865100021.0
2007-07-23 09:20:00,121.0,121.01,121.0,121.01,1865100021.0
2007-07-23 09:21:00,121.0,121.02,121.0,121.01,1865100021.0
2007-07-23 09:22:00,121.03,121.03,121.015,121.02,1865100021.0
2007-07-23 09:23:00,120.99,120.99,120.94,120.94,1696100011.0
2007-07-23 09:24:00,120.93,120.93,120.89,120.9,1696100011.0
2007-07-23 09:25:00,120.91,120.92,120.9,120.92,1696100011.0
2007-07-23 09:26:00,120.91,120.95,120.91,120.94,1696100011.0
2007-07-23 09:27:00,120.93,120.94,120.92,120.92,1696100011.0
2007-07-23 09:28:00,120.93,120.93,120.86,120.86,1696100011.0
2007-07-23 09:29:00,120.87,120.91,120.86,120.91,1696100011.0
2007-07-23 09:30:00,120.89,120.91,120.88,120.9,1696100011.0
2007-07-23 09:31:00,120.91,120.94,120.9,120.92,1696100011.0
2007-07-23 09:32:00,120.91,120.92,120.88,120.88,1696100011.0
2007-07-23 09:33:00,120.9,120.92,120.89,120.89,1696100011.0
2007-07-23 09:34:00,120.9,120.9,120.87,120.9,1696100011.0
2007-07-23 09:35:00,120.89,120.91,120.89,120.91,1696100011.0
2007-07-23 09:37:00,120.955,120.97,120.955,120.96,1696100011.0
2007-07-23 09:38:00,120.94,120.95,120.94,120.95,2011100048.0
2007-07-23 09:39:00,120.97,120.97,120.96,120.97,2011100048.0
2007-07-23 09:40:00,120.94,120.96,120.94,120.95,835900004.0
2007-07-23 09:41:00,120.96,120.96,120.95,120.95,835900004.0
2007-07-23 09:42:00,120.94,120.96,120.94,120.94,835900004.0
2007-07-23 09:43:00,120.96,120.96,120.95,120.96,835900004.0
2007-07-23 09:44:00,120.95,120.95,120.93,120.95,835900004.0
2007-07-23 09:45:00,120.97,120.98,120.96,120.97,835900004.0
2007-07-23 09:46:00,120.97,120.98,120.96,120.975,806099992.0
2007-07-23 09:47:00,120.94,120.95,120.93,120.93,1447099990.0
2007-07-23 09:48:00,120.92,120.95,120.91,120.94,1447099990.0
2007-07-23 09:49:00,120.93,120.93,120.92,120.92,1447099990.0
2007-07-23 09:50:00,120.93,120.95,120.93,120.94,1447099990.0
2007-07-23 09:51:00,120.95,120.95,120.93,120.94,1447099990.0
2007-07-23 09:52:00,120.93,120.94,120.9,120.91,1447099990.0
2007-07-23 09:53:00,120.9,120.92,120.89,120.91,1447099990.0
2007-07-23 09:54:00,120.92,120.92,120.9,120.91,1447099990.0
2007-07-23 09:55:00,120.89,120.91,120.89,120.9,1447099990.0
2007-07-23 09:56:00,120.91,120.93,120.91,120.93,1447099990.0
2007-07-23 09:57:00,120.91,120.91,120.9,120.9,1447099990.0
2007-07-23 09:58:00,120.89,120.89,120.87,120.88,1447099990.0
2007-07-23 09:59:00,120.89,120.9,120.89,120.89,1447099990.0
2007-07-23 10:00:00,120.9,120.9,120.88,120.89,1447099990.0
2007-07-23 10:01:00,120.9,120.94,120.9,120.94,1447099990.0
2007-07-23 10:02:00,120.95,120.95,120.94,120.95,1447099990.0
2007-07-23 10:03:00,120.96,120.96,120.94,120.94,1447099990.0
2007-07-23 10:04:00,120.95,120.95,120.91,120.93,1447099990.0
2007-07-23 10:05:00,120.92,120.96,120.92,120.94,1447099990.0
2007-07-23 10:06:00,120.93,120.94,120.93,120.94,1447099990.0
2007-07-23 10:08:00,120.93,120.94,120.93,120.94,1447099990.0
2007-07-23 10:09:00,120.95,120.96,120.945,120.96,1447099990.0
2007-07-23 10:10:00,120.96,120.97,120.955,120.96,1292300006.0
2007-07-23 10:11:00,120.93,120.93,120.89,120.91,2093199964.0
2007-07-23 10:12:00,120.9,120.92,120.9,120.92,2093199964.0
2007-07-23 10:13:00,120.91,120.92,120.91,120.92,2093199964.0
2007-07-23 10:14:00,120.91,120.92,120.89,120.89,2093199964.0
2007-07-23 10:15:00,120.9,120.91,120.89,120.9,2093199964.0
2007-07-23 10:16:00,120.93,120.95,120.93,120.95,2093199964.0
2007-07-23 10:17:00,120.91,120.93,120.91,120.92,1755600001.0
2007-07-23 10:18:00,120.93,120.95,120.92,120.94,1755600001.0
2007-07-23 10:19:00,120.95,120.95,120.94,120.95,1755600001.0
2007-07-23 10:20:00,120.97,120.97,120.955,120.96,1755600001.0
2007-07-23 10:21:00,120.95,120.95,120.94,120.95,1865500006.0
2007-07-23 10:22:00,120.97,120.97,120.96,120.96,1865500006.0
2007-07-23 10:23:00,120.97,120.97,120.955,120.97,1210600007.0
2007-07-23 10:24:00,120.95,120.95,120.94,120.94,1360600001.0
2007-07-23 10:25:00,120.97,120.97,120.96,120.96,1360600001.0
2007-07-23 10:26:00,120.96,120.98,120.96,120.97,888299997.0
2007-07-23 10:27:00,120.97,120.98,120.97,120.98,1103500001.0
2007-07-23 10:28:00,120.975,120.98,120.97,120.98,1097200009.0
2007-07-23 10:29:00,120.97,120.97,120.96,120.96,1196600023.0
2007-07-23 10:30:00,120.97,120.97,120.96,120.96,1196600023.0
2007-07-23 10:31:00,120.97,120.99,120.96,120.98,1196600023.0
2007-07-23 10:32:00,120.97,120.97,120.94,120.96,1196600023.0
2007-07-23 10:33:00,120.95,120.96,120.94,120.94,1196600023.0
2007-07-23 10:34:00,120.95,120.95,120.94,120.95,1196600023.0
2007-07-23 10:35:00,120.94,120.96,120.94,120.96,1196600023.0
2007-07-23 10:36:00,120.98,120.98,120.98,120.98,1196600023.0
2007-07-23 10:37:00,120.98,120.98,120.975,120.975,581199998.0
2007-07-23 10:38:00,120.97,120.98,120.97,120.98,1407799973.0
2007-07-23 10:39:00,120.99,121.02,120.99,120.99,1407799973.0
2007-07-23 10:40:00,121.0,121.0,120.99,121.0,1407799973.0
2007-07-23 10:41:00,120.98,120.98,120.97,120.98,1407799973.0
2007-07-23 10:42:00,120.97,120.99,120.97,120.98,1407799973.0
2007-07-23 10:43:00,120.99,121.0,120.99,120.99,1407799973.0
2007-07-23 10:44:00,121.0,121.02,120.99,121.02,1407799973.0
2007-07-23 10:45:00,121.01,121.02,121.01,121.01,1407799973.0
2007-07-23 10:46:00,121.0,121.04,121.0,121.04,1407799973.0
2007-07-23 10:47:00,121.05,121.05,121.03,121.03,1407799973.0
2007-07-23 10:48:00,121.04,121.06,121.03,121.06,1407799973.0
2007-07-23 10:49:00,121.05,121.06,121.04,121.04,1407799973.0
2007-07-23 10:50:00,121.07,121.08,121.06,121.07,1407799973.0
2007-07-23 10:51:00,121.06,121.07,121.04,121.06,1875200006.0
2007-07-23 10:52:00,121.07,121.09,121.06,121.07,1875200006.0
2007-07-23 10:53:00,121.08,121.14,121.08,121.1,1875200006.0
2007-07-23 10:54:00,121.09,121.12,121.09,121.11,1875200006.0
2007-07-23 10:55:00,121.12,121.12,121.09,121.1,1875200006.0
2007-07-23 10:56:00,121.09,121.1,121.09,121.09,1875200006.0
2007-07-23 10:57:00,121.1,121.1,121.09,121.1,1875200006.0
2007-07-23 10:58:00,121.09,121.1,121.09,121.09,1875200006.0
2007-07-23 10:59:00,121.1,121.1,121.08,121.09,1875200006.0
2007-07-23 11:00:00,121.11,121.13,121.105,121.12,1875200006.0
2007-07-23 11:01:00,121.09,121.1,121.08,121.09,1818100026.0
2007-07-23 11:02:00,121.08,121.08,121.06,121.07,1818100026.0
2007-07-23 11:03:00,121.08,121.1,121.07,121.08,1818100026.0
2007-07-23 11:04:00,121.09,121.09,121.07,121.07,1818100026.0
2007-07-23 11:05:00,121.06,121.08,121.06,121.07,1818100026.0
2007-07-23 11:06:00,121.08,121.1,121.08,121.09,1818100026.0
2007-07-23 11:07:00,121.09,121.09,121.075,121.075,1343500021.0
2007-07-23 11:08:00,121.06,121.06,121.05,121.05,1792599986.0
2007-07-23 11:09:00,121.06,121.06,121.05,121.06,1792599986.0
2007-07-23 11:10:00,121.07,121.09,121.06,121.09,1792599986.0
2007-07-23 11:11:00,121.1,121.1,121.06,121.07,1792599986.0
2007-07-23 11:12:00,121.06,121.07,121.03,121.03,1792599986.0
2007-07-23 11:13:00,121.04,121.04,121.03,121.04,1792599986.0
2007-07-23 11:14:00,121.05,121.06,121.04,121.05,1792599986.0
2007-07-23 11:15:00,121.06,121.07,121.06,121.07,1792599986.0
2007-07-23 11:16:00,121.06,121.08,121.05,121.05,1792599986.0
2007-07-23 11:17:00,121.07,121.09,121.07,121.08,1792599986.0
2007-07-23 11:18:00,121.05,121.06,121.05,121.06,1853899993.0
2007-07-23 11:19:00,121.08,121.09,121.07,121.09,1853899993.0
2007-07-23 11:20:00,121.06,121.07,121.05,121.07,507100000.0
2007-07-23 11:21:00,121.08,121.09,121.08,121.09,507100000.0
2007-07-23 11:22:00,121.1,121.12,121.1,121.12,507100000.0
2007-07-23 11:23:00,121.13,121.14,121.11,121.11,507100000.0
2007-07-23 11:24:00,121.12,121.12,121.1,121.1,507100000.0
2007-07-23 11:25:00,121.11,121.11,121.1,121.1,507100000.0
2007-07-23 11:26:00,121.14,121.14,121.14,121.14,507100000.0
2007-07-23 11:27:00,121.14,121.14,121.12,121.12,1205700002.0
2007-07-23 11:28:00,121.11,121.11,121.1,121.1,1124300005.0
2007-07-23 11:29:00,121.11,121.11,121.1,121.1,1124300005.0
2007-07-23 11:30:00,121.16,121.24,121.16,121.2,1124300005.0
2007-07-23 11:31:00,121.21,121.23,121.2,121.22,1124300005.0
2007-07-23 11:32:00,121.23,121.24,121.22,121.24,1124300005.0
2007-07-23 11:33:00,121.23,121.26,121.23,121.26,1124300005.0
2007-07-23 11:34:00,121.27,121.31,121.26,121.31,1124300005.0
2007-07-23 11:35:00,121.32,121.33,121.27,121.29,1124300005.0
2007-07-23 11:36:00,121.3,121.34,121.29,121.3,1124300005.0
2007-07-23 11:37:00,121.29,121.31,121.29,121.31,1124300005.0
2007-07-23 11:38:00,121.32,121.32,121.29,121.3,1124300005.0
2007-07-23 11:39:00,121.34,121.34,121.31,121.315,1124300005.0
2007-07-23 11:40:00,121.315,121.33,121.31,121.315,1448999990.0
2007-07-23 11:41:00,121.31,121.33,121.31,121.32,705899988.0
2007-07-23 11:42:00,121.32,121.32,121.28,121.285,1815299972.0
2007-07-23 11:43:00,121.25,121.26,121.25,121.25,2001199998.0
2007-07-23 11:44:00,121.26,121.28,121.25,121.28,2001199998.0
2007-07-23 11:45:00,121.29,121.32,121.29,121.3,2001199998.0
2007-07-23 11:46:00,121.31,121.35,121.31,121.34,2001199998.0
2007-07-23 11:47:00,121.33,121.34,121.32,121.32,2001199998.0
2007-07-23 11:48:00,121.33,121.34,121.32,121.34,2001199998.0
2007-07-23 11:49:00,121.35,121.36,121.35,121.35,2001199998.0
2007-07-23 11:50:00,121.36,121.38,121.36,121.37,2001199998.0
2007-07-23 11:51:00,121.36,121.38,121.36,121.37,2001199998.0
2007-07-23 11:52:00,121.36,121.38,121.35,121.36,2001199998.0
2007-07-23 11:53:00,121.35,121.36,121.34,121.34,2001199998.0
2007-07-23 11:54:00,121.33,121.34,121.31,121.32,2001199998.0
2007-07-23 11:55:00,121.31,121.32,121.31,121.32,2001199998.0
2007-07-23 11:56:00,121.31,121.34,121.31,121.32,2001199998.0
2007-07-23 11:57:00,121.33,121.34,121.32,121.32,2001199998.0
2007-07-23 11:58:00,121.31,121.35,121.31,121.34,2001199998.0
2007-07-23 11:59:00,121.35,121.37,121.32,121.34,2001199998.0
2007-07-23 12:00:00,121.33,121.37,121.33,121.37,2001199998.0
2007-07-23 12:01:00,121.36,121.38,121.34,121.38,2001199998.0
2007-07-23 12:02:00,121.39,121.47,121.39,121.44,2001199998.0
2007-07-23 12:03:00,121.48,121.5,121.43,121.43,2001199998.0
2007-07-23 12:04:00,121.44,121.44,121.41,121.42,2001199998.0
2007-07-23 12:05:00,121.41,121.41,121.39,121.4,2001199998.0
2007-07-23 12:06:00,121.41,121.41,121.36,121.36,2001199998.0
2007-07-23 12:07:00,121.37,121.38,121.34,121.36,2001199998.0
2007-07-23 12:08:00,121.35,121.36,121.35,121.35,2001199998.0
2007-07-23 12:09:00,121.34,121.36,121.33,121.35,2001199998.0
2007-07-23 12:10:00,121.37,121.37,121.35,121.35,2001199998.0
2007-07-23 12:11:00,121.36,121.37,121.34,121.35,2001199998.0
2007-07-23 12:12:00,121.37,121.37,121.36,121.365,2001199998.0
2007-07-23 12:13:00,121.34,121.35,121.34,121.34,1784600014.0
2007-07-23 12:14:00,121.33,121.34,121.32,121.34,1784600014.0
2007-07-23 12:15:00,121.33,121.34,121.31,121.31,1784600014.0
2007-07-23 12:16:00,121.32,121.32,121.29,121.3,1784600014.0
2007-07-23 12:17:00,121.29,121.29,121.29,121.29,1784600014.0
2007-07-23 12:18:00,121.28,121.29,121.28,121.29,1784600014.0
2007-07-23 12:19:00,121.28,121.28,121.26,121.27,1784600014.0
2007-07-23 12:20:00,121.28,121.28,121.25,121.25,1784600014.0
2007-07-23 12:21:00,121.26,121.26,121.24,121.24,1784600014.0
2007-07-23 12:22:00,121.25,121.25,121.24,121.24,1784600014.0
2007-07-23 12:23:00,121.23,121.23,121.19,121.19,1784600014.0
2007-07-23 12:24:00,121.21,121.21,121.19,121.2,1784600014.0
2007-07-23 12:25:00,121.21,121.22,121.2,121.21,1784600014.0
2007-07-23 12:26:00,121.22,121.22,121.21,121.22,1784600014.0
2007-07-23 12:27:00,121.23,121.24,121.22,121.23,1784600014.0
2007-07-23 12:28:00,121.22,121.22,121.2,121.22,1784600014.0
2007-07-23 12:29:00,121.24,121.25,121.24,121.24,1784600014.0
2007-07-23 12:30:00,121.22,121.23,121.22,121.22,1624800006.0
2007-07-23 12:31:00,121.23,121.24,121.23,121.24,1624800006.0
2007-07-23 12:32:00,121.25,121.25,121.22,121.23,1624800006.0
2007-07-23 12:33:00,121.22,121.24,121.22,121.23,1624800006.0
2007-07-23 12:34:00,121.22,121.24,121.22,121.22,1624800006.0
2007-07-23 12:35:00,121.21,121.22,121.2,121.21,1624800006.0
2007-07-23 12:36:00,121.22,121.22,121.19,121.19,1624800006.0
2007-07-23 12:37:00,121.2,121.2,121.18,121.19,1624800006.0
2007-07-23 12:38:00,121.2,121.2,121.19,121.2,1624800006.0
2007-07-23 12:39:00,121.19,121.2,121.19,121.19,1624800006.0
2007-07-23 12:40:00,121.18,121.18,121.14,121.14,1624800006.0
2007-07-23 12:41:00,121.13,121.16,121.13,121.16,1624800006.0
2007-07-23 12:42:00,121.17,121.17,121.15,121.15,1624800006.0
2007-07-23 12:43:00,121.14,121.15,121.14,121.14,1624800006.0
2007-07-23 12:44:00,121.16,121.165,121.15,121.16,1624800006.0
2007-07-23 12:45:00,121.13,121.14,121.13,121.13,1317799959.0
2007-07-23 12:46:00,121.12,121.16,121.1,121.15,1317799959.0
2007-07-23 12:47:00,121.18,121.18,121.165,121.18,1317799959.0
2007-07-23 12:48:00,121.16,121.17,121.14,121.15,1534099985.0
2007-07-23 12:49:00,121.165,121.19,121.165,121.19,1534099985.0
2007-07-23 12:50:00,121.18,121.21,121.17,121.21,1889100032.0
2007-07-23 12:51:00,121.2,121.21,121.2,121.2,1889100032.0
2007-07-23 12:52:00,121.22,121.24,121.22,121.23,1889100032.0
2007-07-23 12:53:00,121.24,121.24,121.19,121.19,1889100032.0
2007-07-23 12:54:00,121.2,121.22,121.19,121.21,1889100032.0
2007-07-23 12:55:00,121.22,121.22,121.21,121.22,1889100032.0
2007-07-23 12:56:00,121.23,121.23,121.22,121.22,1889100032.0
2007-07-23 12:57:00,121.23,121.24,121.22,121.24,1889100032.0
2007-07-23 12:58:00,121.23,121.24,121.22,121.22,1889100032.0
2007-07-23 13:01:00,121.23,121.23,121.23,121.23,1889100032.0
2007-07-23 13:02:00,121.25,121.26,121.25,121.25,1889100032.0
2007-07-23 13:03:00,121.25,121.25,121.24,121.25,1624400031.0
2007-07-23 13:04:00,121.22,121.24,121.22,121.24,2121499986.0
2007-07-23 13:05:00,121.23,121.25,121.23,121.24,2121499986.0
2007-07-23 13:06:00,121.25,121.3,121.25,121.29,2121499986.0
2007-07-23 13:07:00,121.315,121.33,121.31,121.32,2121499986.0
2007-07-23 13:08:00,121.3,121.32,121.29,121.31,825500025.0
2007-07-23 13:09:00,121.32,121.32,121.32,121.32,825500025.0
2007-07-23 13:10:00,121.31,121.32,121.31,121.31,825500025.0
2007-07-23 13:11:00,121.33,121.34,121.33,121.34,825500025.0
2007-07-23 13:12:00,121.31,121.32,121.31,121.31,1678600016.0
2007-07-23 13:13:00,121.3,121.32,121.3,121.31,1678600016.0
2007-07-23 13:14:00,121.3,121.31,121.29,121.29,1678600016.0
2007-07-23 13:15:00,121.28,121.28,121.26,121.27,1678600016.0
2007-07-23 13:16:00,121.26,121.27,121.24,121.26,1678600016.0
2007-07-23 13:17:00,121.27,121.27,121.24,121.25,1678600016.0
2007-07-23 13:18:00,121.24,121.25,121.24,121.25,1678600016.0
2007-07-23 13:19:00,121.27,121.27,121.255,121.26,1678600016.0
2007-07-23 13:20:00,121.25,121.25,121.23,121.23,2003599956.0
2007-07-23 13:21:00,121.24,121.26,121.23,121.26,2003599956.0
2007-07-23 13:22:00,121.27,121.31,121.26,121.3,2003599956.0
2007-07-23 13:23:00,121.31,121.31,121.28,121.29,2003599956.0
2007-07-23 13:24:00,121.31,121.31,121.3,121.3,2003599956.0
2007-07-23 13:25:00,121.29,121.29,121.27,121.28,1929300024.0
2007-07-23 13:26:00,121.29,121.29,121.28,121.28,1929300024.0
2007-07-23 13:27:00,121.3,121.3,121.29,121.3,1929300024.0
2007-07-23 13:28:00,121.29,121.29,121.29,121.29,1875400001.0
2007-07-23 13:29:00,121.32,121.32,121.3,121.305,1875400001.0
2007-07-23 13:30:00,121.27,121.28,121.27,121.27,851300005.0
2007-07-23 13:31:00,121.29,121.29,121.28,121.29,851300005.0
2007-07-23 13:32:00,121.28,121.29,121.28,121.28,1832900012.0
2007-07-23 13:33:00,121.25,121.27,121.25,121.26,1811200008.0
2007-07-23 13:34:00,121.28,121.29,121.275,121.29,1811200008.0
2007-07-23 13:35:00,121.29,121.3,121.29,121.29,501300001.0
2007-07-23 13:36:00,121.29,121.3,121.28,121.28,1402399989.0
2007-07-23 13:37:00,121.29,121.3,121.28,121.29,1809700003.0
2007-07-23 13:38:00,121.27,121.31,121.27,121.3,661599999.0
2007-07-23 13:39:00,121.31,121.32,121.29,121.31,661599999.0
2007-07-23 13:40:00,121.3,121.32,121.3,121.31,661599999.0
2007-07-23 13:41:00,121.3,121.31,121.3,121.31,661599999.0
2007-07-23 13:42:00,121.33,121.33,121.325,121.33,661599999.0
2007-07-23 13:43:00,121.33,121.33,121.31,121.31,1867999998.0
2007-07-23 13:44:00,121.29,121.35,121.29,121.35,1991600010.0
2007-07-23 13:45:00,121.34,121.36,121.34,121.36,1991600010.0
2007-07-23 13:46:00,121.35,121.36,121.35,121.35,1991600010.0
2007-07-23 13:47:00,121.36,121.36,121.35,121.36,1991600010.0
2007-07-23 13:48:00,121.37,121.39,121.36,121.37,1991600010.0
2007-07-23 13:49:00,121.36,121.36,121.35,121.36,1991600010.0
2007-07-23 13:50:00,121.37,121.37,121.35,121.36,1991600010.0
2007-07-23 13:51:00,121.38,121.38,121.37,121.37,1991600010.0
2007-07-23 13:52:00,121.35,121.36,121.34,121.35,1337199977.0
2007-07-23 13:53:00,121.36,121.36,121.35,121.36,1337199977.0
2007-07-23 13:54:00,121.35,121.36,121.35,121.36,1337199977.0
2007-07-23 13:55:00,121.35,121.36,121.34,121.35,1337199977.0
2007-07-23 13:56:00,121.36,121.36,121.32,121.32,1337199977.0
2007-07-23 13:57:00,121.33,121.33,121.31,121.32,1337199977.0
2007-07-23 13:59:00,121.33,121.33,121.32,121.32,1337199977.0
2007-07-23 14:00:00,121.33,121.34,121.32,121.34,1337199977.0
2007-07-23 14:01:00,121.36,121.36,121.34,121.35,1337199977.0
2007-07-23 14:02:00,121.35,121.35,121.34,121.35,1286700001.0
2007-07-23 14:03:00,121.35,121.36,121.34,121.34,1012099996.0
2007-07-23 14:04:00,121.31,121.32,121.29,121.3,172800009.0
2007-07-23 14:05:00,121.29,121.31,121.29,121.29,172800009.0
2007-07-23 14:06:00,121.31,121.31,121.29,121.29,172800009.0
2007-07-23 14:07:00,121.31,121.31,121.29,121.29,172800009.0
2007-07-23 14:08:00,121.3,121.3,121.29,121.29,172800009.0
2007-07-23 14:09:00,121.28,121.28,121.27,121.28,172800009.0
2007-07-23 14:10:00,121.27,121.27,121.26,121.27,172800009.0
2007-07-23 14:11:00,121.29,121.29,121.29,121.29,172800009.0
2007-07-23 14:12:00,121.27,121.27,121.24,121.25,1941199977.0
2007-07-23 14:13:00,121.24,121.25,121.23,121.24,1941199977.0
2007-07-23 14:14:00,121.23,121.23,121.22,121.22,1941199977.0
2007-07-23 14:15:00,121.21,121.25,121.21,121.25,1941199977.0
2007-07-23 14:16:00,121.245,121.25,121.23,121.23,1941199977.0
2007-07-23 14:17:00,121.22,121.22,121.21,121.21,656399982.0
2007-07-23 14:18:00,121.2,121.2,121.19,121.2,656399982.0
2007-07-23 14:19:00,121.19,121.22,121.19,121.21,656399982.0
2007-07-23 14:20:00,121.22,121.22,121.21,121.22,656399982.0
2007-07-23 14:21:00,121.23,121.23,121.22,121.23,656399982.0
2007-07-23 14:22:00,121.22,121.23,121.22,121.22,656399982.0
2007-07-23 14:23:00,121.21,121.23,121.21,121.23,656399982.0
2007-07-23 14:24:00,121.22,121.24,121.22,121.24,656399982.0
2007-07-23 14:25:00,121.25,121.25,121.24,121.24,656399982.0
2007-07-23 14:26:00,121.26,121.26,121.255,121.255,656399982.0
2007-07-23 14:27:00,121.25,121.25,121.25,121.25,992700000.0
2007-07-23 14:28:00,121.26,121.26,121.26,121.26,992700000.0
2007-07-23 14:29:00,121.27,121.27,121.25,121.25,992700000.0
2007-07-23 14:30:00,121.26,121.26,121.25,121.26,992700000.0
2007-07-23 14:31:00,121.25,121.25,121.25,121.25,992700000.0
2007-07-23 14:32:00,121.26,121.26,121.26,121.26,992700000.0
2007-07-23 14:33:00,121.25,121.26,121.23,121.24,992700000.0
2007-07-23 14:34:00,121.23,121.25,121.23,121.25,992700000.0
2007-07-23 14:35:00,121.24,121.25,121.24,121.24,992700000.0
2007-07-23 14:36:00,121.25,121.26,121.24,121.25,992700000.0
2007-07-23 14:37:00,121.24,121.26,121.24,121.25,992700000.0
2007-07-23 14:39:00,121.26,121.27,121.25,121.27,992700000.0
2007-07-23 14:40:00,121.28,121.28,121.24,121.26,992700000.0
2007-07-23 14:41:00,121.25,121.27,121.25,121.27,992700000.0
2007-07-23 14:42:00,121.26,121.27,121.24,121.26,992700000.0
2007-07-23 14:43:00,121.27,121.29,121.27,121.28,992700000.0
2007-07-23 14:44:00,121.29,121.29,121.29,121.29,992700000.0
2007-07-23 14:45:00,121.31,121.31,121.31,121.31,992700000.0
2007-07-23 14:46:00,121.27,121.28,121.26,121.28,623600001.0
2007-07-23 14:47:00,121.29,121.32,121.28,121.32,623600001.0
2007-07-23 14:48:00,121.34,121.35,121.34,121.35,623600001.0
2007-07-23 14:49:00,121.33,121.34,121.32,121.34,1825599996.0
2007-07-23 14:50:00,121.33,121.37,121.33,121.36,1825599996.0
2007-07-23 14:51:00,121.35,121.36,121.33,121.33,1825599996.0
2007-07-23 14:52:00,121.34,121.34,121.32,121.32,1825599996.0
2007-07-23 14:53:00,121.36,121.37,121.355,121.36,1825599996.0
2007-07-23 14:54:00,121.33,121.34,121.29,121.31,1787500011.0
2007-07-23 14:55:00,121.3,121.31,121.29,121.3,1787500011.0
2007-07-23 14:56:00,121.29,121.32,121.29,121.31,1787500011.0
2007-07-23 14:58:00,121.32,121.32,121.32,121.32,1787500011.0
2007-07-23 14:59:00,121.31,121.31,121.31,121.31,1787500011.0
2007-07-23 15:00:00,121.3,121.32,121.3,121.3,1787500011.0
2007-07-23 15:01:00,121.29,121.29,121.29,121.29,1787500011.0
2007-07-23 15:03:00,121.3,121.32,121.3,121.32,1787500011.0
2007-07-23 15:04:00,121.31,121.34,121.31,121.34,1787500011.0
2007-07-23 15:05:00,121.35,121.36,121.35,121.36,1787500011.0
2007-07-23 15:06:00,121.35,121.38,121.35,121.38,1787500011.0
2007-07-23 15:07:00,121.39,121.39,121.37,121.38,1787500011.0
2007-07-23 15:08:00,121.37,121.39,121.35,121.35,2119110060.0
2007-07-23 15:09:00,121.34,121.35,121.33,121.33,2119110060.0
2007-07-23 15:10:00,121.32,121.35,121.32,121.35,2119110060.0
2007-07-23 15:11:00,121.37,121.38,121.37,121.38,2119110060.0
2007-07-23 15:12:00,121.35,121.36,121.32,121.32,1098800012.0
2007-07-23 15:13:00,121.33,121.34,121.31,121.31,1098800012.0
2007-07-23 15:14:00,121.32,121.34,121.32,121.33,1098800012.0
2007-07-23 15:15:00,121.32,121.35,121.31,121.35,1098800012.0
2007-07-23 15:16:00,121.34,121.37,121.34,121.37,1098800012.0
2007-07-23 15:17:00,121.36,121.37,121.35,121.35,1098800012.0
2007-07-23 15:18:00,121.37,121.37,121.37,121.37,1098800012.0
2007-07-23 15:19:00,121.38,121.42,121.38,121.41,1098800012.0
2007-07-23 15:20:00,121.43,121.43,121.36,121.37,1098800012.0
2007-07-23 15:21:00,121.38,121.38,121.35,121.36,1098800012.0
2007-07-23 15:22:00,121.35,121.37,121.34,121.36,1098800012.0
2007-07-23 15:23:00,121.37,121.37,121.36,121.36,1098800012.0
2007-07-23 15:24:00,121.37,121.38,121.37,121.38,1098800012.0
2007-07-23 15:25:00,121.37,121.37,121.32,121.34,1704299988.0
2007-07-23 15:26:00,121.35,121.36,121.35,121.36,1704299988.0
2007-07-23 15:27:00,121.36,121.36,121.355,121.36,1188299990.0
2007-07-23 15:28:00,121.355,121.36,121.35,121.36,1912599993.0
2007-07-23 15:29:00,121.35,121.35,121.33,121.33,1739500005.0
2007-07-23 15:30:00,121.35,121.35,121.34,121.34,1739500005.0
2007-07-23 15:31:00,121.36,121.38,121.36,121.38,1739500005.0
2007-07-23 15:32:00,121.35,121.36,121.35,121.36,1298999992.0
2007-07-23 15:33:00,121.34,121.36,121.34,121.35,1298999992.0
2007-07-23 15:34:00,121.34,121.34,121.32,121.34,1298999992.0
2007-07-23 15:35:00,121.33,121.34,121.32,121.32,1298999992.0
2007-07-23 15:36:00,121.32,121.32,121.305,121.315,1298999992.0
2007-07-23 15:37:00,121.29,121.29,121.28,121.28,1936999970.0
2007-07-23 15:38:00,121.26,121.27,121.22,121.23,1936999970.0
2007-07-23 15:39:00,121.25,121.26,121.24,121.25,1936999970.0
2007-07-23 15:40:00,121.24,121.26,121.24,121.26,1936999970.0
2007-07-23 15:41:00,121.27,121.31,121.27,121.29,1936999970.0
2007-07-23 15:42:00,121.3,121.31,121.29,121.3,1936999970.0
2007-07-23 15:43:00,121.31,121.31,121.26,121.28,1936999970.0
2007-07-23 15:44:00,121.29,121.29,121.25,121.28,1936999970.0
2007-07-23 15:45:00,121.27,121.27,121.26,121.26,1936999970.0
2007-07-23 15:46:00,121.27,121.28,121.25,121.28,1936999970.0
2007-07-23 15:47:00,121.27,121.3,121.27,121.29,1936999970.0
2007-07-23 15:49:00,121.3,121.3,121.28,121.29,1936999970.0
2007-07-23 15:50:00,121.3,121.31,121.29,121.31,1936999970.0
2007-07-23 15:51:00,121.3,121.31,121.29,121.29,1936999970.0
2007-07-23 15:52:00,121.3,121.3,121.27,121.27,1936999970.0
2007-07-23 15:53:00,121.26,121.27,121.26,121.27,1936999970.0
2007-07-23 15:54:00,121.28,121.28,121.26,121.26,1936999970.0
2007-07-23 15:55:00,121.27,121.27,121.25,121.25,1936999970.0
2007-07-23 15:56:00,121.24,121.24,121.22,121.24,1936999970.0
2007-07-23 15:57:00,121.23,121.24,121.22,121.24,1936999970.0
2007-07-23 15:58:00,121.23,121.24,121.23,121.24,1936999970.0
2007-07-23 15:59:00,121.23,121.23,121.23,121.23,1936999970.0
2007-07-23 16:00:00,121.25,121.25,121.23,121.24,1936999970.0
2007-07-23 16:01:00,121.23,121.25,121.23,121.24,1936999970.0
2007-07-23 16:02:00,121.25,121.27,121.25,121.25,1936999970.0
2007-07-23 16:03:00,121.26,121.27,121.25,121.26,1936999970.0
2007-07-23 16:04:00,121.25,121.26,121.25,121.26,1936999970.0
2007-07-23 16:05:00,121.25,121.26,121.24,121.24,1936999970.0
2007-07-23 16:06:00,121.26,121.26,121.26,121.26,1936999970.0
2007-07-23 16:07:00,121.23,121.24,121.22,121.22,1290850001.0
2007-07-23 16:08:00,121.24,121.24,121.23,121.23,1290850001.0
2007-07-23 16:09:00,121.22,121.24,121.22,121.22,1290850001.0
2007-07-23 16:10:00,121.23,121.23,121.22,121.23,1290850001.0
2007-07-23 16:11:00,121.22,121.22,121.22,121.22,1290850001.0
2007-07-23 16:12:00,121.21,121.23,121.21,121.22,1290850001.0
2007-07-23 16:13:00,121.21,121.22,121.19,121.21,1290850001.0
2007-07-23 16:14:00,121.2,121.23,121.2,121.22,1290850001.0
2007-07-23 16:15:00,121.24,121.26,121.23,121.26,1290850001.0
2007-07-23 16:16:00,121.25,121.27,121.24,121.24,1290850001.0
2007-07-23 16:17:00,121.25,121.27,121.25,121.26,1290850001.0
2007-07-23 16:18:00,121.27,121.27,121.26,121.26,1290850001.0
2007-07-23 16:19:00,121.25,121.26,121.24,121.24,1290850001.0
2007-07-23 16:20:00,121.25,121.25,121.24,121.24,1290850001.0
2007-07-23 16:21:00,121.26,121.27,121.26,121.27,1290850001.0
2007-07-23 16:22:00,121.26,121.27,121.26,121.27,1290850001.0
2007-07-23 16:24:00,121.26,121.26,121.25,121.26,1290850001.0
2007-07-23 16:25:00,121.25,121.29,121.25,121.29,1290850001.0
2007-07-23 16:26:00,121.31,121.31,121.29,121.29,1290850001.0
2007-07-23 16:27:00,121.26,121.27,121.26,121.26,1030599990.0
2007-07-23 16:28:00,121.27,121.27,121.24,121.25,1030599990.0
2007-07-23 16:29:00,121.26,121.26,121.25,121.26,1030599990.0
2007-07-23 16:30:00,121.285,121.29,121.27,121.29,1030599990.0
2007-07-23 16:31:00,121.29,121.29,121.285,121.285,747099984.0
2007-07-23 16:32:00,121.285,121.3,121.27,121.27,1330699999.0
2007-07-23 16:33:00,121.25,121.27,121.25,121.25,918300012.0
2007-07-23 16:34:00,121.26,121.28,121.26,121.27,918300012.0
2007-07-23 16:35:00,121.28,121.28,121.27,121.27,918300012.0
2007-07-23 16:36:00,121.25,121.26,121.24,121.26,918300012.0
2007-07-23 16:37:00,121.24,121.27,121.24,121.26,918300012.0
2007-07-23 16:38:00,121.25,121.28,121.25,121.27,918300012.0
2007-07-23 16:39:00,121.28,121.28,121.24,121.26,918300012.0
2007-07-23 16:40:00,121.25,121.26,121.24,121.26,918300012.0
2007-07-23 16:41:00,121.27,121.27,121.25,121.26,918300012.0
2007-07-23 16:42:00,121.25,121.26,121.25,121.26,918300012.0
2007-07-23 16:43:00,121.25,121.26,121.25,121.26,918300012.0
2007-07-23 16:44:00,121.25,121.27,121.25,121.26,918300012.0
2007-07-23 16:45:00,121.28,121.29,121.28,121.29,918300012.0
2007-07-23 16:46:00,121.29,121.29,121.275,121.29,734600001.0
2007-07-23 16:47:00,121.26,121.3,121.26,121.3,1203100018.0
2007-07-23 16:48:00,121.29,121.3,121.28,121.29,1203100018.0
2007-07-23 16:49:00,121.28,121.29,121.27,121.27,1203100018.0
2007-07-23 16:50:00,121.3,121.3,121.29,121.3,1203100018.0
2007-07-23 16:51:00,121.28,121.29,121.27,121.29,1300200006.0
2007-07-23 16:52:00,121.28,121.28,121.27,121.28,1300200006.0
2007-07-23 16:53:00,121.3,121.315,121.295,121.315,1300200006.0
2007-07-23 16:54:00,121.32,121.32,121.31,121.32,1771600011.0
2007-07-23 16:55:00,121.3,121.33,121.29,121.33,972199983.0
2007-07-23 16:56:00,121.32,121.35,121.32,121.32,972199983.0
2007-07-23 16:57:00,121.31,121.35,121.29,121.35,972199983.0
2007-07-23 16:58:00,121.34,121.35,121.34,121.34,972199983.0
2007-07-23 16:59:00,121.35,121.35,121.29,121.31,972199983.0
2007-07-23 17:00:00,121.33,121.33,121.32,121.32,972199983.0
2007-07-23 17:04:00,121.34,121.34,121.33,121.33,972199983.0
2007-07-23 17:08:00,121.29,121.3,121.29,121.3,826299993.0
2007-07-23 17:09:00,121.33,121.33,121.32,121.32,826299993.0
2007-07-23 17:10:00,121.29,121.29,121.27,121.28,669369989.0
2007-07-23 17:11:00,121.315,121.315,121.3,121.3,669369989.0
2007-07-23 17:12:00,121.31,121.32,121.3,121.32,1790900008.0
2007-07-23 17:13:00,121.32,121.33,121.31,121.33,2098600028.0
2007-07-23 17:15:00,121.29,121.3,121.29,121.3,1098300007.0
2007-07-23 17:16:00,121.31,121.31,121.31,121.31,1098300007.0
2007-07-23 17:17:00,121.3,121.31,121.3,121.31,1098300007.0
2007-07-23 17:18:00,121.32,121.32,121.31,121.32,1098300007.0
2007-07-23 17:19:00,121.34,121.34,121.32,121.33,1098300007.0
2007-07-23 17:20:00,121.32,121.33,121.29,121.32,1098300007.0
2007-07-23 17:21:00,121.33,121.34,121.32,121.34,1098300007.0
2007-07-23 17:22:00,121.35,121.36,121.34,121.35,1098300007.0
2007-07-23 17:24:00,121.34,121.34,121.33,121.34,1098300007.0
2007-07-23 17:25:00,121.32,121.34,121.32,121.34,1098300007.0
2007-07-23 17:26:00,121.33,121.33,121.32,121.32,1098300007.0
2007-07-23 17:27:00,121.35,121.35,121.34,121.35,1098300007.0
2007-07-23 17:28:00,121.31,121.35,121.31,121.35,600000005.0
2007-07-23 17:29:00,121.34,121.35,121.34,121.34,600000005.0
2007-07-23 17:30:00,121.35,121.36,121.34,121.35,600000005.0
2007-07-23 17:31:00,121.36,121.38,121.35,121.38,600000005.0
2007-07-23 17:32:00,121.37,121.38,121.36,121.37,600000005.0
2007-07-23 17:33:00,121.35,121.35,121.34,121.35,600000005.0
2007-07-23 17:34:00,121.34,121.35,121.34,121.35,600000005.0
2007-07-23 17:35:00,121.37,121.37,121.365,121.37,600000005.0
2007-07-23 17:36:00,121.37,121.38,121.37,121.38,998100009.0
2007-07-23 17:37:00,121.38,121.38,121.37,121.37,1649599999.0
2007-07-23 17:38:00,121.34,121.35,121.32,121.32,2110800013.0
2007-07-23 17:40:00,121.335,121.34,121.33,121.33,2110800013.0
2007-07-23 17:41:00,121.32,121.32,121.31,121.31,1617500000.0
2007-07-23 17:42:00,121.32,121.32,121.31,121.31,1617500000.0
2007-07-23 17:43:00,121.32,121.32,121.32,121.32,1617500000.0
2007-07-23 17:44:00,121.33,121.33,121.32,121.32,1617500000.0
2007-07-23 17:45:00,121.33,121.33,121.32,121.32,1617500000.0
2007-07-23 17:46:00,121.34,121.34,121.32,121.32,1617500000.0
2007-07-23 17:47:00,121.33,121.34,121.32,121.32,1617500000.0
2007-07-23 17:49:00,121.33,121.34,121.31,121.32,1617500000.0
2007-07-23 17:50:00,121.33,121.34,121.33,121.34,1617500000.0
2007-07-23 17:51:00,121.32,121.32,121.31,121.32,2088899984.0
2007-07-23 17:52:00,121.34,121.34,121.32,121.33,2088899984.0
2007-07-23 17:53:00,121.34,121.34,121.33,121.34,2088899984.0
2007-07-23 17:54:00,121.35,121.36,121.35,121.36,2088899984.0
2007-07-23 17:55:00,121.32,121.33,121.31,121.31,1814799981.0
2007-07-23 17:56:00,121.32,121.32,121.29,121.3,1814799981.0
2007-07-23 17:57:00,121.29,121.29,121.28,121.29,1814799981.0
2007-07-23 17:58:00,121.3,121.3,121.28,121.29,1814799981.0
2007-07-23 17:59:00,121.32,121.32,121.31,121.31,1814799981.0
2007-07-23 18:00:00,121.29,121.3,121.28,121.29,1921400022.0
2007-07-23 18:01:00,121.3,121.31,121.29,121.3,1921400022.0
2007-07-23 18:02:00,121.33,121.33,121.33,121.33,1921400022.0
2007-07-23 18:04:00,121.33,121.33,121.32,121.32,1824899992.0
2007-07-23 18:05:00,121.32,121.33,121.315,121.33,729500001.0
2007-07-23 18:06:00,121.33,121.345,121.325,121.34,2039999997.0
2007-07-23 18:07:00,121.34,121.35,121.325,121.34,1546900010.0
2007-07-23 18:08:00,121.31,121.31,121.31,121.31,2063100000.0
2007-07-23 18:09:00,121.33,121.33,121.325,121.33,2063100000.0
2007-07-23 18:10:00,121.33,121.345,121.33,121.34,1523700017.0
2007-07-23 18:11:00,121.34,121.34,121.34,121.34,244100011.0
2007-07-23 18:12:00,121.34,121.35,121.34,121.35,976300016.0
2007-07-23 18:13:00,121.31,121.32,121.31,121.32,1762500031.0
2007-07-23 18:14:00,121.34,121.36,121.33,121.35,1762500031.0
2007-07-23 18:15:00,121.35,121.36,121.35,121.35,1581100017.0
2007-07-23 18:16:00,121.36,121.36,121.345,121.35,1066199992.0
2007-07-23 18:17:00,121.35,121.36,121.345,121.345,1254000007.0
2007-07-23 18:18:00,121.345,121.36,121.345,121.35,824900000.0
2007-07-23 18:19:00,121.33,121.34,121.32,121.32,341899993.0
2007-07-23 18:20:00,121.34,121.345,121.34,121.345,341899993.0
2007-07-23 18:21:00,121.345,121.345,121.34,121.345,554700002.0
2007-07-23 18:22:00,121.34,121.34,121.34,121.34,472000000.0
2007-07-23 18:23:00,121.31,121.32,121.29,121.29,201600001.0
2007-07-23 18:24:00,121.3,121.31,121.29,121.29,201600001.0
2007-07-23 18:25:00,121.3,121.3,121.28,121.28,201600001.0
2007-07-23 18:26:00,121.31,121.32,121.31,121.315,201600001.0
2007-07-23 18:27:00,121.32,121.345,121.315,121.345,834099999.0
2007-07-23 18:28:00,121.31,121.31,121.31,121.31,947200008.0
2007-07-23 18:29:00,121.33,121.35,121.33,121.345,947200008.0
2007-07-23 18:30:00,121.34,121.35,121.34,121.35,622900010.0
2007-07-23 18:31:00,121.35,121.35,121.345,121.345,137600000.0
2007-07-23 18:32:00,121.345,121.345,121.33,121.33,476899994.0
2007-07-23 18:33:00,121.34,121.345,121.34,121.34,342899998.0
2007-07-23 18:34:00,121.34,121.345,121.34,121.345,121800002.0
2007-07-23 18:35:00,121.345,121.35,121.33,121.35,1050299984.0
2007-07-23 18:36:00,121.35,121.35,121.34,121.34,1230499997.0
2007-07-23 18:37:00,121.34,121.345,121.34,121.34,802900000.0
2007-07-23 18:38:00,121.34,121.34,121.33,121.33,807799998.0
2007-07-23 18:39:00,121.32,121.32,121.32,121.32,318700002.0
2007-07-23 18:41:00,121.34,121.345,121.33,121.345,318700002.0
2007-07-23 18:42:00,121.345,121.35,121.34,121.35,133400000.0
2007-07-23 18:43:00,121.36,121.36,121.345,121.35,214199995.0
2007-07-23 18:44:00,121.34,121.35,121.33,121.35,753700008.0
2007-07-23 18:45:00,121.34,121.35,121.34,121.35,753700008.0
2007-07-23 18:46:00,121.375,121.375,121.36,121.37,753700008.0
2007-07-23 18:47:00,121.36,121.37,121.36,121.36,1992399990.0
2007-07-23 18:48:00,121.36,121.37,121.36,121.37,1337799999.0
2007-07-23 18:49:00,121.37,121.375,121.37,121.375,191900002.0
2007-07-23 18:50:00,121.375,121.39,121.375,121.39,159300000.0
2007-07-23 18:51:00,121.385,121.39,121.385,121.39,206800000.0
2007-07-23 18:52:00,121.39,121.4,121.385,121.385,1712300002.0
2007-07-23 18:53:00,121.39,121.4,121.39,121.4,1504500011.0
2007-07-23 18:54:00,121.4,121.4,121.385,121.39,1996499999.0
2007-07-23 18:55:00,121.385,121.39,121.385,121.39,438199995.0
2007-07-23 18:56:00,121.39,121.39,121.375,121.38,348699990.0
2007-07-23 18:57:00,121.38,121.38,121.345,121.35,1340200008.0
2007-07-23 18:58:00,121.35,121.36,121.32,121.32,1282999998.0
2007-07-23 18:59:00,121.32,121.33,121.315,121.32,805899987.0
2007-07-23 19:00:00,121.32,121.34,121.32,121.34,976500006.0
2007-07-23 19:01:00,121.34,121.34,121.33,121.34,187099998.0
2007-07-23 19:02:00,121.34,121.35,121.34,121.345,357899996.0
2007-07-23 19:03:00,121.345,121.36,121.345,121.35,2038500010.0
2007-07-23 19:04:00,121.36,121.36,121.35,121.36,626000000.0
2007-07-23 19:05:00,121.36,121.36,121.36,121.36,261300000.0
2007-07-23 19:06:00,121.36,121.37,121.36,121.37,583000004.0
2007-07-23 19:07:00,121.37,121.37,121.36,121.36,664500004.0
2007-07-23 19:08:00,121.36,121.37,121.34,121.35,1497700006.0
2007-07-23 19:09:00,121.32,121.33,121.32,121.32,2052800025.0
2007-07-23 19:10:00,121.33,121.34,121.315,121.32,2052800025.0
2007-07-23 19:11:00,121.28,121.29,121.27,121.29,1049400032.0
2007-07-23 19:12:00,121.28,121.29,121.26,121.28,1049400032.0
2007-07-23 19:13:00,121.29,121.3,121.28,121.29,1049400032.0
2007-07-23 19:14:00,121.28,121.31,121.28,121.3,1049400032.0
2007-07-23 19:15:00,121.29,121.32,121.29,121.31,1049400032.0
2007-07-23 19:16:00,121.325,121.35,121.325,121.34,1049400032.0
2007-07-23 19:17:00,121.34,121.34,121.33,121.34,1163400051.0
2007-07-23 19:18:00,121.34,121.36,121.34,121.35,1028400032.0
2007-07-23 19:19:00,121.33,121.34,121.32,121.32,413900011.0
2007-07-23 19:20:00,121.35,121.35,121.345,121.35,413900011.0
2007-07-23 19:21:00,121.33,121.36,121.32,121.36,383099988.0
2007-07-23 19:22:00,121.37,121.38,121.37,121.38,383099988.0
2007-07-23 19:23:00,121.37,121.38,121.36,121.37,383099988.0
2007-07-23 19:24:00,121.39,121.39,121.39,121.39,383099988.0
2007-07-23 19:25:00,121.38,121.38,121.37,121.37,1581900000.0
2007-07-23 19:26:00,121.38,121.38,121.33,121.34,1581900000.0
2007-07-23 19:27:00,121.33,121.35,121.33,121.34,1581900000.0
2007-07-23 19:28:00,121.36,121.37,121.36,121.37,1581900000.0
2007-07-23 19:29:00,121.37,121.39,121.37,121.39,1123400014.0
2007-07-23 19:30:00,121.39,121.39,121.38,121.38,716000015.0
2007-07-23 19:31:00,121.38,121.39,121.375,121.375,1126200021.0
2007-07-23 19:32:00,121.38,121.38,121.375,121.38,169900003.0
2007-07-23 19:33:00,121.38,121.38,121.375,121.375,807399995.0
2007-07-23 19:34:00,121.37,121.37,121.36,121.37,86100003.0
2007-07-23 19:35:00,121.38,121.38,121.38,121.38,86100003.0
2007-07-23 19:36:00,121.38,121.38,121.37,121.37,805800012.0
2007-07-23 19:37:00,121.37,121.4,121.37,121.4,875700006.0
2007-07-23 19:38:00,121.37,121.38,121.37,121.38,1430800016.0
2007-07-23 19:39:00,121.37,121.38,121.37,121.38,1430800016.0
2007-07-23 19:40:00,121.37,121.38,121.37,121.37,1430800016.0
2007-07-23 19:41:00,121.39,121.39,121.38,121.38,1430800016.0
2007-07-23 19:42:00,121.38,121.38,121.375,121.38,1106299990.0
2007-07-23 19:43:00,121.38,121.39,121.38,121.38,1255999981.0
2007-07-23 19:44:00,121.38,121.38,121.37,121.37,690600000.0
2007-07-23 19:45:00,121.37,121.375,121.365,121.365,374199996.0
2007-07-23 19:46:00,121.37,121.375,121.37,121.375,89700000.0
2007-07-23 19:47:00,121.375,121.375,121.375,121.375,4000000.0
2007-07-23 19:48:00,121.375,121.375,121.375,121.375,800000.0
2007-07-23 19:49:00,121.375,121.375,121.375,121.375,800000.0
2007-07-23 19:50:00,121.375,121.375,121.365,121.375,241999998.0
2007-07-23 19:51:00,121.37,121.37,121.37,121.37,36000000.0
2007-07-23 19:52:00,121.37,121.37,121.36,121.37,175400002.0
2007-07-23 19:53:00,121.37,121.375,121.37,121.37,115200000.0
2007-07-23 19:54:00,121.37,121.375,121.37,121.37,49200000.0
2007-07-23 19:55:00,121.375,121.375,121.37,121.37,21900000.0
2007-07-23 19:56:00,121.36,121.375,121.36,121.37,128500002.0
2007-07-23 19:57:00,121.37,121.37,121.355,121.36,1379399992.0
2007-07-23 19:58:00,121.36,121.37,121.36,121.37,769600009.0
2007-07-23 19:59:00,121.36,121.36,121.355,121.36,1228499993.0
2007-07-23 20:00:00,121.33,121.34,121.29,121.31,869800010.0
2007-07-23 20:01:00,121.3,121.31,121.29,121.29,869800010.0
2007-07-23 20:02:00,121.3,121.31,121.29,121.3,869800010.0
2007-07-23 20:03:00,121.33,121.33,121.315,121.315,869800010.0
2007-07-23 20:04:00,121.33,121.33,121.32,121.33,873600009.0
2007-07-23 20:05:00,121.33,121.34,121.325,121.34,1502699989.0
2007-07-23 20:06:00,121.34,121.34,121.325,121.33,1626399997.0
2007-07-23 20:07:00,121.31,121.31,121.3,121.3,734399996.0
2007-07-23 20:08:00,121.33,121.34,121.325,121.34,734399996.0
2007-07-23 20:09:00,121.34,121.34,121.32,121.33,1963000006.0
2007-07-23 20:10:00,121.33,121.33,121.33,121.33,2024399997.0
2007-07-23 20:11:00,121.3,121.3,121.3,121.3,311100002.0
2007-07-23 20:12:00,121.29,121.29,121.28,121.29,311100002.0
2007-07-23 20:13:00,121.315,121.315,121.31,121.31,311100002.0
2007-07-23 20:14:00,121.31,121.315,121.31,121.31,432000000.0
2007-07-23 20:15:00,121.31,121.31,121.31,121.31,211000002.0
2007-07-23 20:16:00,121.28,121.29,121.27,121.29,776200018.0
2007-07-23 20:17:00,121.31,121.32,121.31,121.315,776200018.0
2007-07-23 20:18:00,121.315,121.32,121.315,121.315,547700013.0
2007-07-23 20:19:00,121.315,121.32,121.315,121.32,68000000.0
2007-07-23 20:20:00,121.32,121.32,121.315,121.32,119200000.0
2007-07-23 20:21:00,121.32,121.32,121.315,121.315,490100007.0
2007-07-23 20:22:00,121.315,121.33,121.315,121.32,570300016.0
2007-07-23 20:23:00,121.32,121.335,121.32,121.335,1500700027.0
2007-07-23 20:24:00,121.335,121.335,121.31,121.32,862400004.0
2007-07-23 20:25:00,121.32,121.32,121.3,121.3,1332900023.0
2007-07-23 20:26:00,121.28,121.28,121.27,121.27,2114300033.0
2007-07-23 20:27:00,121.29,121.3,121.28,121.29,2114300033.0
2007-07-23 20:28:00,121.28,121.29,121.27,121.28,1139899981.0
2007-07-23 20:29:00,121.29,121.29,121.27,121.27,1139899981.0
2007-07-23 20:30:00,121.28,121.31,121.28,121.31,1139899981.0
2007-07-23 20:31:00,121.3,121.31,121.29,121.29,1139899981.0
2007-07-23 20:32:00,121.31,121.32,121.3,121.3,1139899981.0
2007-07-23 20:33:00,121.3,121.31,121.3,121.31,234400002.0
2007-07-23 20:34:00,121.31,121.31,121.31,121.31,32000000.0
2007-07-23 20:35:00,121.31,121.31,121.31,121.31,316000000.0
2007-07-23 20:36:00,121.31,121.32,121.3,121.31,1211800000.0
2007-07-23 20:37:00,121.31,121.32,121.31,121.315,588099999.0
2007-07-23 20:38:00,121.3,121.3,121.29,121.3,960699993.0
2007-07-23 20:39:00,121.32,121.32,121.31,121.32,960699993.0
2007-07-23 20:40:00,121.29,121.29,121.29,121.29,682700015.0
2007-07-23 20:41:00,121.28,121.29,121.28,121.29,682700015.0
2007-07-23 20:42:00,121.31,121.32,121.31,121.32,682700015.0
2007-07-23 20:43:00,121.28,121.29,121.28,121.29,1843500017.0
2007-07-23 20:44:00,121.28,121.29,121.28,121.29,1843500017.0
2007-07-23 20:45:00,121.31,121.32,121.305,121.32,1843500017.0
2007-07-23 20:46:00,121.32,121.33,121.32,121.33,1091200006.0
2007-07-23 20:47:00,121.32,121.32,121.31,121.31,2045500047.0
2007-07-23 20:48:00,121.3,121.3,121.3,121.3,2045500047.0
2007-07-23 20:49:00,121.32,121.32,121.31,121.32,2045500047.0
2007-07-23 20:50:00,121.31,121.31,121.31,121.31,1959199996.0
2007-07-23 20:51:00,121.3,121.32,121.29,121.31,1959199996.0
2007-07-23 20:52:00,121.33,121.33,121.33,121.33,1959199996.0
2007-07-23 20:53:00,121.33,121.34,121.33,121.34,1182099987.0
2007-07-23 20:54:00,121.34,121.34,121.32,121.33,1992699966.0
2007-07-23 20:55:00,121.33,121.33,121.315,121.32,1611400003.0
2007-07-23 20:56:00,121.31,121.31,121.3,121.3,1841299970.0
2007-07-23 20:57:00,121.32,121.33,121.315,121.315,1841299970.0
2007-07-23 20:58:00,121.32,121.32,121.315,121.32,1216199980.0
2007-07-23 20:59:00,121.31,121.31,121.3,121.3,186214002.0
2007-07-23 21:00:00,121.33,121.33,121.32,121.33,186214002.0
2007-07-23 21:01:00,121.33,121.33,121.32,121.33,464511991.0
2007-07-23 21:02:00,121.33,121.33,121.315,121.32,1303600021.0
2007-07-23 21:03:00,121.315,121.32,121.3,121.31,1502999985.0
2007-07-23 21:04:00,121.31,121.31,121.3,121.31,142400000.0
2007-07-23 21:05:00,121.3,121.31,121.3,121.31,288700002.0
2007-07-23 21:06:00,121.31,121.31,121.3,121.31,695000003.0
2007-07-23 21:07:00,121.31,121.31,121.29,121.295,683400004.0
2007-07-23 21:08:00,121.27,121.28,121.24,121.24,1459100028.0
2007-07-23 21:09:00,121.27,121.27,121.265,121.27,1459100028.0
2007-07-23 21:10:00,121.26,121.26,121.26,121.26,1024199995.0
2007-07-23 21:11:00,121.28,121.28,121.27,121.27,1024199995.0
2007-07-23 21:12:00,121.27,121.28,121.265,121.28,951299992.0
2007-07-23 21:13:00,121.28,121.28,121.28,121.28,283200006.0
2007-07-23 21:14:00,121.28,121.28,121.27,121.28,1100400014.0
2007-07-23 21:16:00,121.28,121.28,121.27,121.28,1084700008.0
2007-07-23 21:17:00,121.28,121.28,121.27,121.28,81199998.0
2007-07-23 21:18:00,121.27,121.28,121.27,121.27,1382899999.0
2007-07-23 21:19:00,121.26,121.26,121.25,121.25,1337400013.0
2007-07-23 21:20:00,121.26,121.26,121.25,121.26,1337400013.0
2007-07-23 21:21:00,121.28,121.28,121.26,121.27,1337400013.0
2007-07-23 21:22:00,121.27,121.27,121.27,121.27,535200016.0
2007-07-23 21:23:00,121.27,121.27,121.26,121.27,1002000025.0
2007-07-23 21:24:00,121.27,121.28,121.27,121.27,1538100013.0
2007-07-23 21:25:00,121.27,121.28,121.27,121.28,477700001.0
2007-07-23 21:26:00,121.28,121.28,121.27,121.28,246600003.0
2007-07-23 21:27:00,121.28,121.28,121.27,121.28,77199998.0
2007-07-23 21:28:00,121.28,121.29,121.27,121.29,915699997.0
2007-07-23 21:29:00,121.28,121.29,121.28,121.28,85600003.0
2007-07-23 21:30:00,121.28,121.28,121.27,121.27,1129300037.0
2007-07-23 21:31:00,121.27,121.27,121.26,121.26,80300002.0
2007-07-23 21:32:00,121.27,121.27,121.27,121.27,223400012.0
2007-07-23 21:33:00,121.27,121.27,121.27,121.27,79800004.0
2007-07-23 21:34:00,121.27,121.27,121.26,121.27,999400038.0
2007-07-23 21:35:00,121.24,121.25,121.24,121.25,1413400028.0
2007-07-23 21:36:00,121.27,121.27,121.255,121.27,1413400028.0
2007-07-23 21:37:00,121.24,121.24,121.23,121.24,1860000056.0
2007-07-23 21:38:00,121.26,121.27,121.255,121.27,1860000056.0
2007-07-23 21:39:00,121.27,121.27,121.26,121.26,1803600059.0
2007-07-23 21:40:00,121.27,121.27,121.26,121.26,1768700036.0
2007-07-23 21:41:00,121.26,121.26,121.26,121.26,990800004.0
2007-07-23 21:42:00,121.26,121.27,121.255,121.26,1250399990.0
2007-07-23 21:43:00,121.24,121.24,121.21,121.24,628400012.0
2007-07-23 21:44:00,121.23,121.24,121.23,121.24,628400012.0
2007-07-23 21:45:00,121.25,121.25,121.23,121.23,628400012.0
2007-07-23 21:46:00,121.25,121.25,121.25,121.25,628400012.0
2007-07-23 21:47:00,121.25,121.26,121.24,121.24,1715800019.0
2007-07-23 21:48:00,121.22,121.22,121.16,121.17,461299985.0
2007-07-23 21:49:00,121.18,121.18,121.15,121.16,461299985.0
2007-07-23 21:50:00,121.17,121.19,121.16,121.18,461299985.0
2007-07-23 21:51:00,121.17,121.18,121.17,121.17,461299985.0
2007-07-23 21:52:00,121.18,121.2,121.18,121.19,461299985.0
2007-07-23 21:53:00,121.19,121.19,121.17,121.18,943499981.0
2007-07-23 21:54:00,121.17,121.17,121.14,121.14,943499981.0
2007-07-23 21:55:00,121.17,121.18,121.16,121.18,943499981.0
2007-07-23 21:56:00,121.18,121.18,121.17,121.18,1259100010.0
2007-07-23 21:57:00,121.18,121.19,121.18,121.19,285599998.0
2007-07-23 21:58:00,121.19,121.2,121.18,121.19,1599900040.0
2007-07-23 21:59:00,121.16,121.17,121.15,121.16,890200006.0
2007-07-23 22:00:00,121.18,121.19,121.18,121.19,890200006.0
2007-07-23 22:01:00,121.19,121.2,121.17,121.18,1705300014.0
2007-07-23 22:02:00,121.18,121.2,121.18,121.19,1770800003.0
2007-07-23 22:03:00,121.19,121.2,121.18,121.2,859100001.0
2007-07-23 22:04:00,121.2,121.2,121.19,121.19,602800000.0
2007-07-23 22:05:00,121.16,121.17,121.15,121.17,747000005.0
2007-07-23 22:06:00,121.18,121.19,121.18,121.19,747000005.0
2007-07-23 22:07:00,121.19,121.19,121.18,121.18,768899996.0
2007-07-23 22:08:00,121.18,121.19,121.18,121.19,1028799983.0
2007-07-23 22:09:00,121.19,121.2,121.17,121.2,1287300011.0
2007-07-23 22:10:00,121.19,121.2,121.19,121.2,922400002.0
2007-07-23 22:11:00,121.2,121.21,121.2,121.2,1137700002.0
2007-07-23 22:12:00,121.2,121.21,121.19,121.19,1590700008.0
2007-07-23 22:13:00,121.2,121.2,121.18,121.2,1975999995.0
2007-07-23 22:14:00,121.19,121.2,121.17,121.17,877800015.0
2007-07-23 22:15:00,121.18,121.18,121.15,121.16,1494399998.0
2007-07-23 22:16:00,121.13,121.13,121.12,121.12,975199987.0
2007-07-23 22:17:00,121.13,121.15,121.13,121.14,975199987.0
2007-07-23 22:18:00,121.11,121.11,121.06,121.07,1257099989.0
2007-07-23 22:19:00,121.09,121.09,121.02,121.02,1257099989.0
2007-07-23 22:20:00,121.01,121.04,121.0,121.01,1257099989.0
2007-07-23 22:21:00,121.02,121.07,121.02,121.06,1257099989.0
2007-07-23 22:22:00,121.07,121.07,121.04,121.04,1257099989.0
2007-07-23 22:23:00,121.06,121.08,121.06,121.07,1257099989.0
2007-07-23 22:24:00,121.04,121.04,120.98,121.0,1856400013.0
2007-07-23 22:25:00,121.01,121.01,120.92,120.98,1856400013.0
2007-07-23 22:26:00,121.0,121.0,120.98,120.99,1856400013.0
2007-07-23 22:27:00,120.99,121.01,120.98,121.01,1662000016.0
2007-07-23 22:28:00,121.04,121.06,121.01,121.01,1662000016.0
2007-07-23 22:29:00,121.01,121.04,121.0,121.03,2064500025.0
2007-07-23 22:30:00,121.04,121.06,121.03,121.05,867999998.0
2007-07-23 22:31:00,121.05,121.05,121.03,121.04,1542100021.0
2007-07-23 22:32:00,121.04,121.04,121.02,121.03,1140100023.0
2007-07-23 22:33:00,121.0,121.01,120.99,121.01,939200009.0
2007-07-23 22:34:00,121.04,121.05,121.02,121.05,939200009.0
2007-07-23 22:35:00,121.05,121.05,121.03,121.03,939200012.0
2007-07-23 22:36:00,121.03,121.07,121.01,121.03,2136099977.0
2007-07-23 22:37:00,121.03,121.03,121.02,121.02,931700020.0
2007-07-23 22:38:00,121.02,121.02,121.01,121.01,1089900004.0
2007-07-23 22:39:00,121.01,121.02,121.01,121.02,705200002.0
2007-07-23 22:40:00,121.02,121.02,121.01,121.01,450799999.0
2007-07-23 22:41:00,121.01,121.02,121.01,121.02,423800004.0
2007-07-23 22:42:00,121.02,121.03,121.02,121.03,524000000.0
2007-07-23 22:43:00,121.03,121.03,121.01,121.01,633900004.0
2007-07-23 22:44:00,121.01,121.01,121.01,121.01,215400012.0
2007-07-23 22:45:00,121.01,121.02,121.0,121.01,1132900017.0
2007-07-23 22:46:00,121.01,121.03,121.0,121.03,2103900047.0
2007-07-23 22:47:00,121.03,121.04,121.02,121.02,1359500018.0
2007-07-23 22:48:00,121.03,121.04,121.03,121.03,1089100010.0
2007-07-23 22:49:00,121.03,121.05,121.03,121.05,571800002.0
2007-07-23 22:50:00,121.04,121.07,121.04,121.07,1648300029.0
2007-07-23 22:51:00,121.07,121.08,121.06,121.08,1133800025.0
2007-07-23 22:52:00,121.08,121.08,121.06,121.06,1213100022.0
2007-07-23 22:53:00,121.07,121.09,121.07,121.09,703900002.0
2007-07-23 22:54:00,121.09,121.1,121.09,121.09,681100018.0
2007-07-23 22:55:00,121.09,121.09,121.08,121.08,1041300014.0
2007-07-23 22:56:00,121.08,121.08,121.08,121.08,1696900022.0
2007-07-23 22:57:00,121.07,121.09,121.07,121.09,2003099995.0
2007-07-23 22:58:00,121.11,121.13,121.08,121.09,2003099995.0
2007-07-23 22:59:00,121.09,121.1,121.08,121.1,745800004.0
2007-07-23 23:00:00,121.1,121.1,121.07,121.09,168800000.0
2007-07-23 23:01:00,121.09,121.09,121.08,121.08,113200000.0
2007-07-23 23:02:00,121.07,121.07,121.04,121.05,520400001.0
2007-07-23 23:03:00,121.08,121.09,121.07,121.08,354750000.0
2007-07-23 23:04:00,121.08,121.09,121.08,121.09,496800004.0
2007-07-23 23:05:00,121.09,121.11,121.07,121.07,739199988.0
2007-07-23 23:06:00,121.06,121.11,121.06,121.1,968499984.0
2007-07-23 23:07:00,121.1,121.1,121.07,121.08,620200001.0
2007-07-23 23:08:00,121.09,121.09,121.07,121.08,302150001.0
2007-07-23 23:09:00,121.08,121.09,121.07,121.08,1175900002.0
2007-07-23 23:10:00,121.08,121.1,121.08,121.08,520699996.0
2007-07-23 23:11:00,121.07,121.09,121.07,121.09,612000006.0
2007-07-23 23:12:00,121.1,121.1,121.08,121.08,427580002.0
2007-07-23 23:13:00,121.09,121.09,121.09,121.09,176000000.0
2007-07-23 23:14:00,121.09,121.12,121.08,121.08,859600017.0
2007-07-23 23:15:00,121.09,121.09,121.06,121.07,285499998.0
2007-07-23 23:16:00,121.07,121.08,121.06,121.07,213199998.0
2007-07-23 23:17:00,121.07,121.07,121.03,121.03,871599998.0
2007-07-23 23:18:00,121.04,121.06,121.04,121.05,928200014.0
2007-07-23 23:19:00,121.05,121.05,121.05,121.05,132000000.0
2007-07-23 23:20:00,121.05,121.06,121.05,121.06,333900002.0
2007-07-23 23:21:00,121.06,121.06,121.05,121.05,83200001.0
2007-07-23 23:22:00,121.05,121.06,121.04,121.04,312600007.0
2007-07-23 23:23:00,121.05,121.05,121.0,121.04,769799999.0
2007-07-23 23:24:00,121.04,121.04,121.02,121.03,538899996.0
2007-07-23 23:25:00,121.02,121.04,121.02,121.04,612100002.0
2007-07-23 23:26:00,121.04,121.04,121.0,121.01,316800001.0
2007-07-23 23:27:00,121.01,121.02,120.975,121.0,975999995.0
2007-07-23 23:28:00,121.0,121.01,120.94,120.96,1845999999.0
2007-07-23 23:29:00,120.96,121.01,120.96,121.0,1333200016.0
2007-07-23 23:30:00,120.99,121.0,120.97,120.97,669200006.0
2007-07-23 23:31:00,120.97,121.0,120.97,120.99,986599991.0
2007-07-23 23:32:00,120.99,120.99,120.97,120.98,608100002.0
2007-07-23 23:33:00,120.98,121.02,120.98,121.0,550900001.0
2007-07-23 23:34:00,120.98,121.01,120.97,120.99,1000299994.0
2007-07-23 23:35:00,121.0,121.03,120.99,121.02,1000299994.0
2007-07-23 23:36:00,121.02,121.05,120.98,121.05,698500000.0
2007-07-23 23:37:00,121.04,121.06,121.015,121.015,283800003.0
2007-07-23 23:38:00,121.015,121.04,121.015,121.03,483099989.0
2007-07-23 23:39:00,121.03,121.03,120.99,121.0,940200006.0
2007-07-23 23:40:00,121.0,121.03,121.0,121.02,582899994.0
2007-07-23 23:41:00,121.02,121.03,121.02,121.02,80000000.0
2007-07-23 23:42:00,121.02,121.02,121.01,121.02,330599998.0
2007-07-23 23:43:00,121.02,121.02,121.02,121.02,8000000.0
2007-07-23 23:44:00,121.02,121.02,120.99,120.99,880699998.0
2007-07-23 23:45:00,120.99,121.0,120.98,120.99,838800012.0
2007-07-23 23:46:00,120.99,121.0,120.98,120.98,616400001.0
2007-07-23 23:47:00,120.98,120.99,120.98,120.98,115000000.0
2007-07-23 23:48:00,120.98,120.99,120.97,120.99,516300006.0
2007-07-23 23:49:00,120.99,121.0,120.98,121.0,516900016.0
2007-07-23 23:50:00,121.0,121.03,121.0,121.03,1522700041.0
2007-07-23 23:51:00,121.03,121.04,121.03,121.04,152000000.0
2007-07-23 23:52:00,121.03,121.03,121.01,121.03,588800007.0
2007-07-23 23:53:00,121.03,121.04,120.985,121.02,821000000.0
2007-07-23 23:54:00,121.02,121.03,121.02,121.03,100000000.0
2007-07-23 23:55:00,121.02,121.04,121.02,121.04,419700002.0
2007-07-23 23:56:00,121.06,121.07,121.05,121.06,154499998.0
2007-07-23 23:57:00,121.07,121.07,121.05,121.06,178099997.0
2007-07-23 23:58:00,121.05,121.07,121.05,121.07,211500006.0
2007-07-23 23:59:00,121.08,121.08,121.07,121.07,76000000.0
2007-07-24 00:00:00,121.07,121.08,121.07,121.07,194400003.0
2007-07-24 00:01:00,121.07,121.07,121.06,121.07,208699998.0
2007-07-24 00:02:00,121.07,121.07,121.06,121.06,510199990.0
2007-07-24 00:03:00,121.07,121.07,121.06,121.06,334899996.0
2007-07-24 00:04:00,121.06,121.07,121.055,121.07,792699985.0
2007-07-24 00:05:00,121.07,121.08,121.06,121.07,550099996.0
2007-07-24 00:06:00,121.07,121.08,121.06,121.06,477200001.0
2007-07-24 00:07:00,121.06,121.07,121.05,121.06,566999989.0
2007-07-24 00:08:00,121.06,121.07,121.06,121.07,155999999.0
2007-07-24 00:09:00,121.07,121.07,121.07,121.07,191200000.0
2007-07-24 00:11:00,121.07,121.07,121.06,121.06,263700001.0
2007-07-24 00:12:00,121.07,121.07,121.06,121.07,515300000.0
2007-07-24 00:13:00,121.07,121.07,121.07,121.07,486299997.0
2007-07-24 00:14:00,121.07,121.09,121.06,121.09,491300002.0
2007-07-24 00:15:00,121.09,121.1,121.08,121.1,1417900006.0
2007-07-24 00:16:00,121.1,121.1,121.09,121.09,184400005.0
2007-07-24 00:17:00,121.1,121.1,121.09,121.09,228600002.0
2007-07-24 00:18:00,121.09,121.1,121.09,121.1,48100001.0
2007-07-24 00:19:00,121.1,121.11,121.09,121.1,533699997.0
2007-07-24 00:20:00,121.1,121.1,121.09,121.1,956700003.0
2007-07-24 00:21:00,121.1,121.1,121.1,121.1,574199998.0
2007-07-24 00:22:00,121.1,121.11,121.09,121.1,815700000.0
2007-07-24 00:23:00,121.09,121.11,121.09,121.1,1087799991.0
2007-07-24 00:24:00,121.09,121.11,121.09,121.1,413900009.0
2007-07-24 00:25:00,121.1,121.11,121.1,121.1,583700010.0
2007-07-24 00:26:00,121.1,121.11,121.09,121.11,600200001.0
2007-07-24 00:27:00,121.11,121.11,121.105,121.105,564899990.0
2007-07-24 00:28:00,121.11,121.12,121.11,121.12,254399995.0
2007-07-24 00:29:00,121.12,121.12,121.11,121.11,199500000.0
2007-07-24 00:30:00,121.11,121.13,121.11,121.12,1453699995.0
2007-07-24 00:31:00,121.13,121.13,121.12,121.12,401600005.0
2007-07-24 00:32:00,121.13,121.13,121.12,121.13,468500006.0
2007-07-24 00:33:00,121.13,121.14,121.12,121.13,485299999.0
2007-07-24 00:34:00,121.13,121.13,121.13,121.13,115899997.0
2007-07-24 00:35:00,121.13,121.14,121.13,121.13,67099999.0
2007-07-24 00:36:00,121.13,121.14,121.13,121.13,509400005.0
2007-07-24 00:37:00,121.13,121.14,121.12,121.14,501099994.0
2007-07-24 00:38:00,121.14,121.14,121.11,121.11,449800003.0
2007-07-24 00:39:00,121.12,121.12,121.08,121.09,2071799990.0
2007-07-24 00:40:00,121.09,121.09,121.08,121.08,655899992.0
2007-07-24 00:41:00,121.08,121.09,121.08,121.09,984499983.0
2007-07-24 00:42:00,121.09,121.09,121.075,121.075,311899999.0
2007-07-24 00:43:00,121.08,121.08,121.08,121.08,112900003.0
2007-07-24 00:44:00,121.07,121.08,121.07,121.07,902400006.0
2007-07-24 00:45:00,121.07,121.08,121.07,121.08,303500000.0
2007-07-24 00:46:00,121.08,121.08,121.05,121.07,1002200003.0
2007-07-24 00:47:00,121.07,121.08,121.07,121.08,1440700016.0
2007-07-24 00:48:00,121.07,121.08,121.04,121.06,1787500006.0
2007-07-24 00:49:00,121.06,121.06,121.04,121.06,1222999995.0
2007-07-24 00:50:00,121.06,121.07,121.06,121.07,533999987.0
2007-07-24 00:51:00,121.07,121.07,121.06,121.07,305300002.0
2007-07-24 00:52:00,121.07,121.09,121.06,121.07,1601000020.0
2007-07-24 00:53:00,121.08,121.09,121.08,121.08,407700006.0
2007-07-24 00:54:00,121.08,121.08,121.06,121.06,806200012.0
2007-07-24 00:55:00,121.05,121.05,121.04,121.04,806200012.0
2007-07-24 00:56:00,121.065,121.065,121.05,121.05,806200012.0
2007-07-24 00:57:00,121.05,121.05,121.05,121.05,391000000.0
2007-07-24 00:58:00,121.05,121.06,121.05,121.06,199100000.0
2007-07-24 00:59:00,121.06,121.06,121.05,121.05,607199997.0
2007-07-24 01:00:00,121.05,121.07,121.045,121.07,1605999995.0
2007-07-24 01:01:00,121.07,121.07,121.07,121.07,100000000.0
2007-07-24 01:02:00,121.07,121.07,121.07,121.07,73600000.0
2007-07-24 01:03:00,121.07,121.08,121.06,121.07,1776000010.0
2007-07-24 01:04:00,121.07,121.1,121.07,121.08,961000003.0
2007-07-24 01:05:00,121.08,121.08,121.07,121.075,1142500014.0
2007-07-24 01:06:00,121.075,121.08,121.05,121.06,1272000020.0
2007-07-24 01:07:00,121.05,121.05,121.03,121.04,1748199979.0
2007-07-24 01:08:00,121.03,121.04,121.02,121.02,1748199979.0
2007-07-24 01:09:00,121.03,121.03,121.02,121.03,1748199979.0
2007-07-24 01:10:00,121.02,121.02,121.0,121.02,1748199979.0
2007-07-24 01:11:00,121.04,121.04,121.02,121.03,1748199979.0
2007-07-24 01:12:00,121.025,121.04,121.02,121.03,1813000012.0
2007-07-24 01:13:00,121.03,121.03,121.01,121.02,2091300038.0
2007-07-24 01:14:00,121.02,121.03,121.01,121.02,1685700004.0
2007-07-24 01:15:00,120.99,121.0,120.99,121.0,1523199989.0
2007-07-24 01:16:00,121.01,121.01,120.97,120.97,1523199989.0
2007-07-24 01:17:00,120.96,121.0,120.93,121.0,1523199989.0
2007-07-24 01:18:00,120.99,121.02,120.99,121.01,1523199989.0
2007-07-24 01:19:00,121.0,121.02,121.0,121.02,1523199989.0
2007-07-24 01:20:00,121.04,121.05,121.035,121.04,1523199989.0
2007-07-24 01:21:00,121.04,121.09,121.04,121.07,2133699994.0
2007-07-24 01:22:00,121.07,121.07,121.05,121.05,1854800008.0
2007-07-24 01:23:00,121.04,121.04,121.01,121.01,1298299994.0
2007-07-24 01:24:00,121.02,121.03,121.01,121.01,1298299994.0
2007-07-24 01:25:00,121.04,121.04,121.02,121.03,1298299994.0
2007-07-24 01:26:00,121.03,121.03,121.015,121.025,708799999.0
2007-07-24 01:27:00,121.03,121.04,121.02,121.04,1505200004.0
2007-07-24 01:28:00,121.04,121.05,121.04,121.05,869800012.0
2007-07-24 01:29:00,121.05,121.065,121.05,121.05,1993200021.0
2007-07-24 01:30:00,121.05,121.07,121.05,121.07,803599992.0
2007-07-24 01:31:00,121.05,121.05,121.02,121.03,1045900000.0
2007-07-24 01:32:00,121.04,121.05,121.04,121.05,1045900000.0
2007-07-24 01:33:00,121.04,121.05,121.03,121.04,1828900014.0
2007-07-24 01:34:00,121.04,121.04,121.04,121.04,463699998.0
2007-07-24 01:35:00,121.04,121.04,121.035,121.04,108600001.0
2007-07-24 01:36:00,121.01,121.02,120.98,120.98,1741800026.0
2007-07-24 01:37:00,120.97,120.99,120.97,120.98,1741800026.0
2007-07-24 01:38:00,121.0,121.0,121.0,121.0,1741800026.0
2007-07-24 01:39:00,121.0,121.0,120.98,120.98,1877800019.0
2007-07-24 01:40:00,120.95,120.95,120.93,120.93,467800007.0
2007-07-24 01:41:00,120.94,120.96,120.93,120.94,467800007.0
2007-07-24 01:42:00,120.97,120.97,120.955,120.96,467800007.0
2007-07-24 01:43:00,120.94,120.95,120.93,120.94,277900003.0
2007-07-24 01:45:00,120.95,120.95,120.92,120.92,277900003.0
2007-07-24 01:46:00,120.91,120.92,120.89,120.92,277900003.0
2007-07-24 01:47:00,120.93,120.95,120.93,120.94,277900003.0
2007-07-24 01:48:00,120.93,120.95,120.92,120.95,277900003.0
2007-07-24 01:49:00,120.96,120.96,120.93,120.93,277900003.0
2007-07-24 01:50:00,120.94,120.94,120.91,120.91,277900003.0
2007-07-24 01:51:00,120.92,120.92,120.9,120.91,277900003.0
2007-07-24 01:52:00,120.92,120.94,120.91,120.94,277900003.0
2007-07-24 01:53:00,120.95,120.95,120.93,120.93,277900003.0
2007-07-24 01:54:00,120.94,120.94,120.92,120.93,277900003.0
2007-07-24 01:55:00,120.94,120.94,120.93,120.93,277900003.0
2007-07-24 01:56:00,120.95,120.97,120.95,120.96,277900003.0
2007-07-24 01:57:00,120.93,120.95,120.93,120.94,903900017.0
2007-07-24 01:58:00,120.96,120.97,120.95,120.95,903900017.0
2007-07-24 01:59:00,120.955,120.97,120.955,120.96,1662099989.0
2007-07-24 02:00:00,120.95,120.95,120.94,120.94,1049900048.0
2007-07-24 02:02:00,120.95,120.97,120.95,120.95,1049900048.0
2007-07-24 02:03:00,120.96,120.96,120.94,120.94,1049900048.0
2007-07-24 02:04:00,120.95,120.95,120.94,120.94,1049900048.0
2007-07-24 02:05:00,120.95,120.95,120.94,120.94,1049900048.0
2007-07-24 02:06:00,120.95,120.95,120.95,120.95,1049900048.0
2007-07-24 02:07:00,120.98,120.98,120.97,120.97,1049900048.0
2007-07-24 02:08:00,120.94,120.94,120.91,120.91,1892200012.0
2007-07-24 02:09:00,120.94,120.94,120.93,120.93,1892200012.0
2007-07-24 02:10:00,120.92,120.94,120.92,120.93,1679500010.0
2007-07-24 02:11:00,120.9,120.9,120.89,120.89,793900002.0
2007-07-24 02:12:00,120.88,120.88,120.82,120.84,793900002.0
2007-07-24 02:13:00,120.83,120.83,120.6,120.62,793900002.0
2007-07-24 02:14:00,120.63,120.71,120.63,120.7,793900002.0
2007-07-24 02:15:00,120.69,120.69,120.66,120.69,793900002.0
2007-07-24 02:16:00,120.7,120.72,120.69,120.7,793900002.0
2007-07-24 02:17:00,120.72,120.72,120.7,120.71,793900002.0
2007-07-24 02:18:00,120.72,120.72,120.69,120.7,793900002.0
2007-07-24 02:19:00,120.71,120.74,120.7,120.73,793900002.0
2007-07-24 02:20:00,120.74,120.74,120.72,120.73,793900002.0
2007-07-24 02:21:00,120.75,120.75,120.73,120.75,793900002.0
2007-07-24 02:22:00,120.72,120.74,120.7,120.73,1870000001.0
2007-07-24 02:23:00,120.75,120.75,120.73,120.74,1870000001.0
2007-07-24 02:24:00,120.71,120.72,120.67,120.67,1581600000.0
2007-07-24 02:25:00,120.68,120.68,120.65,120.67,1581600000.0
2007-07-24 02:26:00,120.67,120.72,120.66,120.71,1581600000.0
2007-07-24 02:27:00,120.71,120.73,120.71,120.73,1647700010.0
2007-07-24 02:28:00,120.73,120.73,120.715,120.715,990800001.0
2007-07-24 02:29:00,120.69,120.7,120.61,120.63,1822000001.0
2007-07-24 02:30:00,120.64,120.64,120.57,120.57,1822000001.0
2007-07-24 02:31:00,120.58,120.58,120.51,120.55,1822000001.0
2007-07-24 02:32:00,120.56,120.57,120.49,120.51,1822000001.0
2007-07-24 02:33:00,120.52,120.53,120.51,120.52,1822000001.0
2007-07-24 02:34:00,120.53,120.57,120.53,120.57,1822000001.0
2007-07-24 02:35:00,120.59,120.6,120.57,120.59,1822000001.0
2007-07-24 02:36:00,120.59,120.59,120.51,120.54,1667200008.0
2007-07-24 02:37:00,120.56,120.57,120.55,120.55,1667200008.0
2007-07-24 02:38:00,120.52,120.54,120.51,120.54,2024899998.0
2007-07-24 02:39:00,120.55,120.58,120.54,120.54,2024899998.0
2007-07-24 02:40:00,120.555,120.59,120.55,120.585,2024899998.0
2007-07-24 02:41:00,120.59,120.6,120.58,120.6,887399992.0
2007-07-24 02:42:00,120.6,120.6,120.57,120.59,703499994.0
2007-07-24 02:43:00,120.59,120.61,120.59,120.61,1552299990.0
2007-07-24 02:44:00,120.61,120.61,120.6,120.6,1795399999.0
2007-07-24 02:45:00,120.6,120.6,120.59,120.6,731699999.0
2007-07-24 02:46:00,120.6,120.61,120.585,120.59,1961399966.0
2007-07-24 02:47:00,120.58,120.58,120.54,120.54,1757599994.0
2007-07-24 02:48:00,120.55,120.55,120.54,120.54,1757599994.0
2007-07-24 02:49:00,120.55,120.57,120.54,120.57,1757599994.0
2007-07-24 02:50:00,120.58,120.59,120.56,120.56,1757599994.0
2007-07-24 02:51:00,120.55,120.57,120.54,120.54,1757599994.0
2007-07-24 02:52:00,120.57,120.58,120.57,120.57,1757599994.0
2007-07-24 02:53:00,120.56,120.56,120.54,120.54,1883899978.0
2007-07-24 02:54:00,120.55,120.58,120.54,120.57,1883899978.0
2007-07-24 02:55:00,120.56,120.56,120.55,120.55,1883899978.0
2007-07-24 02:56:00,120.57,120.57,120.55,120.56,1883899978.0
2007-07-24 02:57:00,120.57,120.57,120.55,120.55,1883899978.0
2007-07-24 02:58:00,120.56,120.56,120.54,120.54,1883899978.0
2007-07-24 02:59:00,120.53,120.54,120.45,120.53,1883899978.0
2007-07-24 03:00:00,120.52,120.55,120.52,120.53,1883899978.0
2007-07-24 03:01:00,120.52,120.54,120.49,120.49,1883899978.0
2007-07-24 03:02:00,120.51,120.54,120.5,120.54,1883899978.0
2007-07-24 03:03:00,120.55,120.56,120.54,120.55,1883899978.0
2007-07-24 03:04:00,120.54,120.56,120.53,120.56,1883899978.0
2007-07-24 03:05:00,120.57,120.57,120.54,120.54,1883899978.0
2007-07-24 03:06:00,120.55,120.57,120.54,120.57,1883899978.0
2007-07-24 03:07:00,120.58,120.58,120.57,120.57,1883899978.0
2007-07-24 03:08:00,120.6,120.6,120.585,120.59,1883899978.0
2007-07-24 03:09:00,120.56,120.57,120.56,120.56,2130500004.0
2007-07-24 03:10:00,120.58,120.58,120.565,120.575,2130500004.0
2007-07-24 03:11:00,120.54,120.56,120.54,120.54,2013899978.0
2007-07-24 03:12:00,120.55,120.57,120.54,120.57,2013899978.0
2007-07-24 03:13:00,120.56,120.57,120.54,120.57,2013899978.0
2007-07-24 03:14:00,120.59,120.6,120.57,120.595,2013899978.0
2007-07-24 03:15:00,120.57,120.65,120.57,120.6,1026399997.0
2007-07-24 03:16:00,120.59,120.63,120.57,120.63,1026399997.0
2007-07-24 03:17:00,120.64,120.64,120.6,120.61,1026399997.0
2007-07-24 03:18:00,120.6,120.61,120.59,120.59,1026399997.0
2007-07-24 03:19:00,120.6,120.6,120.59,120.59,1026399997.0
2007-07-24 03:20:00,120.6,120.6,120.59,120.59,1026399997.0
2007-07-24 03:21:00,120.58,120.59,120.56,120.56,1026399997.0
2007-07-24 03:22:00,120.57,120.57,120.54,120.57,1026399997.0
2007-07-24 03:23:00,120.595,120.61,120.59,120.605,1026399997.0
2007-07-24 03:24:00,120.61,120.61,120.6,120.6,683500013.0
2007-07-24 03:25:00,120.6,120.62,120.6,120.62,1146599993.0
2007-07-24 03:26:00,120.62,120.62,120.6,120.61,1199300003.0
2007-07-24 03:27:00,120.61,120.61,120.6,120.61,1255700000.0
2007-07-24 03:28:00,120.61,120.61,120.6,120.605,356799994.0
2007-07-24 03:29:00,120.61,120.61,120.6,120.61,652199995.0
2007-07-24 03:30:00,120.61,120.62,120.6,120.61,771099997.0
2007-07-24 03:31:00,120.61,120.62,120.61,120.62,1084199998.0
2007-07-24 03:32:00,120.62,120.62,120.6,120.61,1387800023.0
2007-07-24 03:33:00,120.61,120.62,120.605,120.62,822100008.0
2007-07-24 03:34:00,120.62,120.63,120.61,120.63,1765900012.0
2007-07-24 03:35:00,120.65,120.68,120.65,120.68,1765900012.0
2007-07-24 03:36:00,120.68,120.68,120.66,120.66,1090800000.0
2007-07-24 03:37:00,120.63,120.65,120.63,120.64,1590399987.0
2007-07-24 03:38:00,120.655,120.66,120.65,120.66,1590399987.0
2007-07-24 03:39:00,120.64,120.66,120.63,120.65,774699996.0
2007-07-24 03:40:00,120.67,120.68,120.67,120.68,774699996.0
2007-07-24 03:41:00,120.675,120.68,120.66,120.67,1372099992.0
2007-07-24 03:42:00,120.67,120.67,120.67,120.67,416600000.0
2007-07-24 03:43:00,120.67,120.67,120.67,120.67,773600000.0
2007-07-24 03:44:00,120.67,120.67,120.67,120.67,584000000.0
2007-07-24 03:45:00,120.67,120.67,120.67,120.67,400000006.0
2007-07-24 03:46:00,120.67,120.67,120.665,120.67,761800004.0
2007-07-24 03:47:00,120.67,120.67,120.65,120.66,572959992.0
2007-07-24 03:48:00,120.63,120.63,120.61,120.62,1345800004.0
2007-07-24 03:49:00,120.64,120.66,120.635,120.65,1345800004.0
2007-07-24 03:50:00,120.65,120.66,120.645,120.65,1477399987.0
2007-07-24 03:51:00,120.64,120.65,120.63,120.65,1843400018.0
2007-07-24 03:52:00,120.64,120.64,120.63,120.64,726199998.0
2007-07-24 03:53:00,120.65,120.65,120.64,120.65,726199998.0
2007-07-24 03:54:00,120.665,120.69,120.665,120.68,726199998.0
2007-07-24 03:55:00,120.68,120.68,120.68,120.68,531400000.0
2007-07-24 03:56:00,120.68,120.68,120.675,120.675,366799999.0
2007-07-24 03:57:00,120.675,120.68,120.67,120.675,659799992.0
2007-07-24 03:58:00,120.675,120.69,120.67,120.69,987200004.0
2007-07-24 03:59:00,120.69,120.69,120.68,120.68,1015600000.0
2007-07-24 04:00:00,120.68,120.7,120.68,120.69,989299997.0
2007-07-24 04:01:00,120.69,120.7,120.68,120.69,601599999.0
2007-07-24 04:02:00,120.65,120.65,120.63,120.64,898500006.0
2007-07-24 04:03:00,120.665,120.67,120.66,120.66,898500006.0
2007-07-24 04:04:00,120.66,120.66,120.6,120.61,1946699987.0
2007-07-24 04:05:00,120.6,120.61,120.6,120.61,1724099986.0
2007-07-24 04:06:00,120.58,120.59,120.56,120.57,1177800006.0
2007-07-24 04:07:00,120.59,120.59,120.56,120.56,1177800006.0
2007-07-24 04:08:00,120.55,120.55,120.53,120.53,1585299988.0
2007-07-24 04:09:00,120.52,120.52,120.48,120.52,1585299988.0
2007-07-24 04:10:00,120.54,120.54,120.52,120.53,1585299988.0
2007-07-24 04:11:00,120.52,120.54,120.52,120.53,1978100009.0
2007-07-24 04:12:00,120.55,120.55,120.54,120.55,1978100009.0
2007-07-24 04:13:00,120.52,120.52,120.51,120.52,953199998.0
2007-07-24 04:14:00,120.53,120.58,120.53,120.57,953199998.0
2007-07-24 04:15:00,120.59,120.59,120.58,120.58,953199998.0
2007-07-24 04:16:00,120.58,120.59,120.58,120.58,2043199989.0
2007-07-24 04:17:00,120.57,120.57,120.54,120.54,493799992.0
2007-07-24 04:18:00,120.53,120.54,120.53,120.53,493799992.0
2007-07-24 04:19:00,120.54,120.54,120.52,120.52,493799992.0
2007-07-24 04:20:00,120.53,120.53,120.52,120.52,493799992.0
2007-07-24 04:21:00,120.54,120.54,120.54,120.54,493799992.0
2007-07-24 04:22:00,120.51,120.52,120.5,120.51,2043499996.0
2007-07-24 04:23:00,120.54,120.54,120.53,120.53,2043499996.0
2007-07-24 04:24:00,120.52,120.52,120.5,120.51,917399994.0
2007-07-24 04:25:00,120.52,120.52,120.49,120.49,917399994.0
2007-07-24 04:26:00,120.48,120.49,120.47,120.48,917399994.0
2007-07-24 04:27:00,120.49,120.5,120.48,120.5,917399994.0
2007-07-24 04:28:00,120.52,120.52,120.51,120.51,917399994.0
2007-07-24 04:29:00,120.49,120.5,120.48,120.49,767499998.0
2007-07-24 04:30:00,120.515,120.515,120.5,120.51,767499998.0
2007-07-24 04:31:00,120.515,120.52,120.51,120.52,859499991.0
2007-07-24 04:32:00,120.52,120.53,120.51,120.52,1913799989.0
2007-07-24 04:33:00,120.52,120.52,120.5,120.52,1555700011.0
2007-07-24 04:34:00,120.52,120.54,120.52,120.53,1550799999.0
2007-07-24 04:35:00,120.53,120.55,120.53,120.54,836600002.0
2007-07-24 04:36:00,120.53,120.53,120.49,120.5,759600002.0
2007-07-24 04:37:00,120.52,120.53,120.51,120.51,759600002.0
2007-07-24 04:38:00,120.51,120.54,120.51,120.54,1833599997.0
2007-07-24 04:39:00,120.51,120.53,120.51,120.52,1405400008.0
2007-07-24 04:40:00,120.545,120.57,120.54,120.55,1405400008.0
2007-07-24 04:41:00,120.55,120.56,120.54,120.55,822799991.0
2007-07-24 04:42:00,120.55,120.55,120.54,120.55,1038599996.0
2007-07-24 04:43:00,120.55,120.56,120.54,120.54,1043400000.0
2007-07-24 04:44:00,120.54,120.55,120.54,120.54,636999998.0
2007-07-24 04:45:00,120.54,120.55,120.53,120.54,938500007.0
2007-07-24 04:46:00,120.54,120.56,120.54,120.54,504800000.0
2007-07-24 04:47:00,120.55,120.55,120.54,120.55,399599997.0
2007-07-24 04:48:00,120.545,120.56,120.54,120.56,515900002.0
2007-07-24 04:49:00,120.56,120.56,120.55,120.55,720600010.0
2007-07-24 04:50:00,120.545,120.55,120.525,120.525,1560699996.0
2007-07-24 04:51:00,120.53,120.53,120.51,120.515,1120599998.0
2007-07-24 04:52:00,120.53,120.53,120.52,120.53,322000005.0
2007-07-24 04:53:00,120.53,120.54,120.53,120.53,1290499983.0
2007-07-24 04:54:00,120.53,120.53,120.51,120.52,1901600005.0
2007-07-24 04:55:00,120.5,120.5,120.48,120.49,230400001.0
2007-07-24 04:56:00,120.505,120.52,120.5,120.52,230400001.0
2007-07-24 04:57:00,120.49,120.5,120.49,120.49,1629700019.0
2007-07-24 04:58:00,120.48,120.49,120.47,120.47,1629700019.0
2007-07-24 04:59:00,120.46,120.49,120.4,120.49,1629700019.0
2007-07-24 05:00:00,120.48,120.49,120.45,120.45,1629700019.0
2007-07-24 05:01:00,120.48,120.49,120.465,120.47,1629700019.0
2007-07-24 05:02:00,120.44,120.44,120.41,120.41,1099600004.0
2007-07-24 05:03:00,120.4,120.41,120.38,120.41,1099600004.0
2007-07-24 05:04:00,120.4,120.41,120.39,120.4,1099600004.0
2007-07-24 05:05:00,120.41,120.41,120.39,120.41,1099600004.0
2007-07-24 05:06:00,120.42,120.42,120.41,120.41,1099600004.0
2007-07-24 05:07:00,120.4,120.46,120.4,120.45,1099600004.0
2007-07-24 05:08:00,120.47,120.49,120.47,120.48,1099600004.0
2007-07-24 05:09:00,120.47,120.47,120.45,120.46,2059000003.0
2007-07-24 05:10:00,120.47,120.47,120.46,120.47,2059000003.0
2007-07-24 05:11:00,120.485,120.49,120.46,120.49,2059000003.0
2007-07-24 05:12:00,120.45,120.52,120.45,120.51,1376900001.0
2007-07-24 05:13:00,120.52,120.54,120.51,120.53,1376900001.0
2007-07-24 05:14:00,120.52,120.53,120.51,120.51,1376900001.0
2007-07-24 05:15:00,120.53,120.53,120.52,120.53,1376900001.0
2007-07-24 05:16:00,120.5,120.51,120.49,120.5,1744800023.0
2007-07-24 05:17:00,120.525,120.53,120.515,120.52,1744800023.0
2007-07-24 05:18:00,120.515,120.53,120.51,120.52,1825000042.0
2007-07-24 05:19:00,120.515,120.52,120.51,120.52,1055800008.0
2007-07-24 05:20:00,120.52,120.53,120.51,120.52,2059999996.0
2007-07-24 05:21:00,120.51,120.51,120.5,120.51,1204599998.0
2007-07-24 05:22:00,120.5,120.51,120.5,120.5,1204599998.0
2007-07-24 05:23:00,120.52,120.52,120.51,120.515,1204599998.0
2007-07-24 05:24:00,120.52,120.52,120.52,120.52,1304799966.0
2007-07-24 05:25:00,120.51,120.53,120.51,120.53,1941100031.0
2007-07-24 05:26:00,120.53,120.53,120.51,120.52,2036300009.0
2007-07-24 05:27:00,120.5,120.5,120.49,120.49,777900004.0
2007-07-24 05:28:00,120.505,120.51,120.49,120.5,777900004.0
2007-07-24 05:29:00,120.48,120.48,120.46,120.47,512000010.0
2007-07-24 05:30:00,120.49,120.49,120.48,120.485,512000010.0
2007-07-24 05:31:00,120.49,120.49,120.48,120.49,951499994.0
2007-07-24 05:32:00,120.49,120.49,120.485,120.49,92799999.0
2007-07-24 05:33:00,120.49,120.5,120.49,120.5,841199999.0
2007-07-24 05:34:00,120.5,120.51,120.49,120.51,543200003.0
2007-07-24 05:35:00,120.51,120.56,120.505,120.56,1619499994.0
2007-07-24 05:36:00,120.56,120.56,120.53,120.55,1530300003.0
2007-07-24 05:37:00,120.55,120.55,120.51,120.52,1388200012.0
2007-07-24 05:38:00,120.52,120.53,120.5,120.51,1674699986.0
2007-07-24 05:39:00,120.5,120.5,120.47,120.48,752999995.0
2007-07-24 05:40:00,120.495,120.495,120.48,120.49,752999995.0
2007-07-24 05:41:00,120.49,120.49,120.48,120.48,806700006.0
2007-07-24 05:42:00,120.47,120.48,120.46,120.46,1112900001.0
2007-07-24 05:43:00,120.48,120.48,120.48,120.48,1112900001.0
2007-07-24 05:44:00,120.48,120.49,120.48,120.49,778399998.0
2007-07-24 05:45:00,120.49,120.49,120.485,120.485,828700005.0
2007-07-24 05:46:00,120.48,120.49,120.47,120.49,2113600005.0
2007-07-24 05:47:00,120.51,120.51,120.48,120.5,2113600005.0
2007-07-24 05:48:00,120.495,120.52,120.495,120.51,1257100009.0
2007-07-24 05:49:00,120.51,120.51,120.51,120.51,1858200002.0
2007-07-24 05:50:00,120.51,120.52,120.51,120.51,735299999.0
2007-07-24 05:51:00,120.51,120.52,120.505,120.51,755000000.0
2007-07-24 05:52:00,120.51,120.52,120.5,120.505,2034999991.0
2007-07-24 05:53:00,120.5,120.52,120.5,120.51,1267199990.0
2007-07-24 05:54:00,120.505,120.52,120.505,120.52,383500000.0
2007-07-24 05:55:00,120.52,120.52,120.51,120.515,436599999.0
2007-07-24 05:56:00,120.515,120.52,120.515,120.52,228999998.0
2007-07-24 05:57:00,120.52,120.52,120.505,120.505,1520299997.0
2007-07-24 05:58:00,120.48,120.5,120.47,120.49,1257699991.0
2007-07-24 05:59:00,120.48,120.5,120.48,120.5,1257699991.0
2007-07-24 06:00:00,120.52,120.54,120.52,120.54,1257699991.0
2007-07-24 06:01:00,120.54,120.55,120.52,120.54,1513300003.0
2007-07-24 06:02:00,120.54,120.54,120.51,120.515,1510739995.0
2007-07-24 06:03:00,120.51,120.52,120.5,120.5,976100008.0
2007-07-24 06:04:00,120.52,120.53,120.515,120.52,976100008.0
2007-07-24 06:05:00,120.52,120.53,120.52,120.52,1953500006.0
2007-07-24 06:06:00,120.52,120.52,120.515,120.52,1548899994.0
2007-07-24 06:07:00,120.53,120.53,120.51,120.525,2035500009.0
2007-07-24 06:08:00,120.52,120.52,120.51,120.51,1878599994.0
2007-07-24 06:09:00,120.51,120.53,120.5,120.53,1094099998.0
2007-07-24 06:10:00,120.53,120.53,120.51,120.52,1196100001.0
2007-07-24 06:11:00,120.52,120.52,120.51,120.51,900000005.0
2007-07-24 06:12:00,120.51,120.52,120.51,120.52,1021200001.0
2007-07-24 06:13:00,120.52,120.52,120.52,120.52,1214800009.0
2007-07-24 06:14:00,120.52,120.53,120.52,120.52,1847400040.0
2007-07-24 06:15:00,120.51,120.51,120.5,120.5,311200000.0
2007-07-24 06:16:00,120.51,120.52,120.5,120.51,311200000.0
2007-07-24 06:17:00,120.52,120.52,120.51,120.52,311200000.0
2007-07-24 06:18:00,120.52,120.52,120.515,120.52,387900001.0
2007-07-24 06:19:00,120.52,120.52,120.515,120.52,570699995.0
2007-07-24 06:20:00,120.52,120.53,120.52,120.525,301300001.0
2007-07-24 06:21:00,120.53,120.56,120.53,120.55,1315900002.0
2007-07-24 06:22:00,120.55,120.56,120.53,120.55,1317199991.0
2007-07-24 06:23:00,120.545,120.55,120.545,120.55,480399991.0
2007-07-24 06:24:00,120.55,120.55,120.53,120.54,1718599990.0
2007-07-24 06:25:00,120.54,120.55,120.54,120.54,1676600004.0
2007-07-24 06:26:00,120.54,120.54,120.52,120.52,1449800002.0
2007-07-24 06:27:00,120.51,120.51,120.49,120.49,1310400017.0
2007-07-24 06:28:00,120.48,120.5,120.48,120.49,1310400017.0
2007-07-24 06:29:00,120.51,120.52,120.5,120.52,1310400017.0
2007-07-24 06:30:00,120.52,120.52,120.52,120.52,645700014.0
2007-07-24 06:31:00,120.52,120.52,120.49,120.5,1671700004.0
2007-07-24 06:32:00,120.51,120.52,120.495,120.5,1678400006.0
2007-07-24 06:33:00,120.47,120.48,120.46,120.47,206300002.0
2007-07-24 06:34:00,120.46,120.46,120.44,120.44,206300002.0
2007-07-24 06:35:00,120.45,120.46,120.44,120.45,206300002.0
2007-07-24 06:36:00,120.47,120.47,120.47,120.47,206300002.0
2007-07-24 06:37:00,120.47,120.47,120.46,120.46,1182300017.0
2007-07-24 06:38:00,120.46,120.47,120.46,120.47,1276200023.0
2007-07-24 06:39:00,120.47,120.48,120.455,120.47,1289500015.0
2007-07-24 06:40:00,120.46,120.47,120.45,120.46,925299997.0
2007-07-24 06:41:00,120.48,120.48,120.455,120.455,925299997.0
2007-07-24 06:42:00,120.46,120.48,120.455,120.48,654599996.0
2007-07-24 06:43:00,120.48,120.48,120.46,120.46,585099999.0
2007-07-24 06:44:00,120.46,120.46,120.45,120.46,1155900012.0
2007-07-24 06:45:00,120.455,120.48,120.45,120.46,1758000016.0
2007-07-24 06:46:00,120.46,120.48,120.46,120.47,274199996.0
2007-07-24 06:47:00,120.46,120.46,120.45,120.46,2146200011.0
2007-07-24 06:48:00,120.49,120.49,120.47,120.49,2146200011.0
2007-07-24 06:49:00,120.46,120.48,120.45,120.47,342600000.0
2007-07-24 06:50:00,120.48,120.5,120.48,120.49,342600000.0
2007-07-24 06:51:00,120.49,120.49,120.485,120.49,400099998.0
2007-07-24 06:52:00,120.49,120.49,120.48,120.48,449400002.0
2007-07-24 06:53:00,120.48,120.5,120.48,120.48,1469700008.0
2007-07-24 06:54:00,120.48,120.48,120.46,120.475,1778500001.0
2007-07-24 06:55:00,120.48,120.5,120.48,120.485,1146300030.0
2007-07-24 06:56:00,120.485,120.51,120.48,120.5,932600001.0
2007-07-24 06:57:00,120.5,120.51,120.48,120.49,1809700001.0
2007-07-24 06:58:00,120.49,120.505,120.49,120.5,2051700035.0
2007-07-24 06:59:00,120.5,120.52,120.5,120.5,1988499995.0
2007-07-24 07:00:00,120.47,120.49,120.47,120.49,1826000025.0
2007-07-24 07:01:00,120.5,120.5,120.49,120.49,1826000025.0
2007-07-24 07:02:00,120.5,120.53,120.49,120.52,1826000025.0
2007-07-24 07:03:00,120.53,120.53,120.5,120.52,1826000025.0
2007-07-24 07:04:00,120.53,120.54,120.51,120.52,1826000025.0
2007-07-24 07:05:00,120.55,120.56,120.55,120.55,1826000025.0
2007-07-24 07:06:00,120.54,120.57,120.52,120.56,886799999.0
2007-07-24 07:07:00,120.55,120.57,120.54,120.57,886799999.0
2007-07-24 07:08:00,120.59,120.6,120.57,120.58,886799999.0
2007-07-24 07:09:00,120.58,120.58,120.55,120.56,1672500002.0
2007-07-24 07:10:00,120.57,120.57,120.56,120.56,863599996.0
2007-07-24 07:11:00,120.56,120.57,120.56,120.56,377499996.0
2007-07-24 07:12:00,120.56,120.58,120.56,120.57,1549800009.0
2007-07-24 07:13:00,120.55,120.6,120.55,120.59,1704000016.0
2007-07-24 07:14:00,120.61,120.61,120.59,120.59,1704000016.0
2007-07-24 07:15:00,120.58,120.61,120.58,120.61,2047200002.0
2007-07-24 07:16:00,120.6,120.61,120.6,120.6,2047200002.0
2007-07-24 07:17:00,120.625,120.64,120.61,120.61,2047200002.0
2007-07-24 07:18:00,120.59,120.59,120.56,120.58,2049600038.0
2007-07-24 07:19:00,120.6,120.66,120.6,120.65,2049600038.0
2007-07-24 07:20:00,120.65,120.66,120.64,120.65,355400000.0
2007-07-24 07:21:00,120.65,120.66,120.65,120.65,490000000.0
2007-07-24 07:22:00,120.65,120.66,120.64,120.64,939700002.0
2007-07-24 07:23:00,120.65,120.66,120.63,120.64,1216900010.0
2007-07-24 07:24:00,120.61,120.62,120.58,120.6,1892299986.0
2007-07-24 07:25:00,120.62,120.63,120.61,120.62,1892299986.0
2007-07-24 07:26:00,120.62,120.63,120.62,120.63,1514099986.0
2007-07-24 07:27:00,120.63,120.63,120.62,120.62,264200004.0
2007-07-24 07:28:00,120.62,120.62,120.6,120.62,1083899998.0
2007-07-24 07:29:00,120.62,120.64,120.6,120.625,1600399993.0
2007-07-24 07:30:00,120.6,120.61,120.6,120.6,825400010.0
2007-07-24 07:31:00,120.615,120.62,120.615,120.62,825400010.0
2007-07-24 07:32:00,120.62,120.62,120.62,120.62,589000010.0
2007-07-24 07:33:00,120.62,120.63,120.61,120.61,463700002.0
2007-07-24 07:34:00,120.59,120.59,120.56,120.56,1655499985.0
2007-07-24 07:35:00,120.59,120.6,120.58,120.595,1655499985.0
2007-07-24 07:36:00,120.6,120.6,120.59,120.59,1909300018.0
2007-07-24 07:37:00,120.59,120.61,120.59,120.61,605399994.0
2007-07-24 07:38:00,120.6,120.6,120.59,120.6,702999987.0
2007-07-24 07:39:00,120.62,120.63,120.6,120.63,702999987.0
2007-07-24 07:40:00,120.625,120.63,120.62,120.63,712600008.0
2007-07-24 07:41:00,120.63,120.64,120.63,120.63,384800000.0
2007-07-24 07:42:00,120.62,120.62,120.61,120.62,623400001.0
2007-07-24 07:43:00,120.64,120.65,120.63,120.63,623400001.0
2007-07-24 07:44:00,120.63,120.64,120.61,120.61,1505400003.0
2007-07-24 07:45:00,120.61,120.62,120.6,120.6,784499989.0
2007-07-24 07:46:00,120.6,120.61,120.6,120.6,1771699995.0
2007-07-24 07:47:00,120.6,120.63,120.6,120.62,1175399998.0
2007-07-24 07:48:00,120.615,120.615,120.59,120.59,772999997.0
2007-07-24 07:49:00,120.6,120.6,120.59,120.59,435799998.0
2007-07-24 07:50:00,120.59,120.59,120.57,120.58,1593599998.0
2007-07-24 07:51:00,120.56,120.56,120.52,120.53,1368600005.0
2007-07-24 07:52:00,120.52,120.54,120.51,120.51,1368600005.0
2007-07-24 07:53:00,120.52,120.53,120.5,120.53,1368600005.0
2007-07-24 07:54:00,120.55,120.565,120.545,120.555,1368600005.0
2007-07-24 07:55:00,120.55,120.56,120.54,120.56,1594300011.0
2007-07-24 07:56:00,120.58,120.59,120.58,120.585,1594300011.0
2007-07-24 07:57:00,120.57,120.6,120.56,120.59,1498999968.0
2007-07-24 07:58:00,120.6,120.6,120.57,120.59,1498999968.0
2007-07-24 07:59:00,120.61,120.63,120.6,120.63,1498999968.0
2007-07-24 08:00:00,120.62,120.62,120.53,120.54,1283000017.0
2007-07-24 08:01:00,120.55,120.56,120.53,120.54,1283000017.0
2007-07-24 08:02:00,120.57,120.57,120.56,120.56,1283000017.0
2007-07-24 08:03:00,120.53,120.6,120.53,120.59,1740600018.0
2007-07-24 08:04:00,120.57,120.58,120.57,120.57,1740600018.0
2007-07-24 08:05:00,120.58,120.58,120.56,120.57,1740600018.0
2007-07-24 08:06:00,120.58,120.6,120.57,120.59,1740600018.0
2007-07-24 08:07:00,120.62,120.62,120.61,120.62,1740600018.0
2007-07-24 08:08:00,120.61,120.62,120.59,120.62,965999995.0
2007-07-24 08:09:00,120.61,120.63,120.61,120.63,965999995.0
2007-07-24 08:10:00,120.65,120.66,120.645,120.65,965999995.0
2007-07-24 08:11:00,120.63,120.64,120.63,120.63,2131399996.0
2007-07-24 08:12:00,120.64,120.64,120.62,120.63,2131399996.0
2007-07-24 08:13:00,120.65,120.66,120.64,120.65,2131399996.0
2007-07-24 08:14:00,120.65,120.65,120.62,120.64,1018200011.0
2007-07-24 08:15:00,120.635,120.635,120.61,120.625,1861299998.0
2007-07-24 08:16:00,120.6,120.62,120.58,120.59,1395699989.0
2007-07-24 08:17:00,120.61,120.625,120.6,120.6,1395699989.0
2007-07-24 08:18:00,120.56,120.57,120.54,120.56,1820199997.0
2007-07-24 08:19:00,120.57,120.59,120.56,120.58,1820199997.0
2007-07-24 08:20:00,120.57,120.57,120.52,120.52,1820199997.0
2007-07-24 08:21:00,120.54,120.57,120.54,120.56,1820199997.0
2007-07-24 08:22:00,120.555,120.57,120.54,120.54,1837200001.0
2007-07-24 08:23:00,120.54,120.55,120.525,120.54,890100000.0
2007-07-24 08:24:00,120.53,120.54,120.52,120.53,1683899999.0
2007-07-24 08:25:00,120.54,120.57,120.53,120.57,1683899999.0
2007-07-24 08:26:00,120.55,120.56,120.48,120.51,1683899999.0
2007-07-24 08:27:00,120.52,120.52,120.5,120.5,1683899999.0
2007-07-24 08:28:00,120.51,120.51,120.49,120.51,1683899999.0
2007-07-24 08:29:00,120.5,120.51,120.5,120.5,1683899999.0
2007-07-24 08:30:00,120.52,120.53,120.52,120.525,1683899999.0
2007-07-24 08:31:00,120.5,120.51,120.48,120.49,2037400018.0
2007-07-24 08:32:00,120.5,120.5,120.47,120.48,2037400018.0
2007-07-24 08:33:00,120.47,120.5,120.47,120.5,2037400018.0
2007-07-24 08:34:00,120.49,120.5,120.48,120.48,2037400018.0
2007-07-24 08:35:00,120.49,120.52,120.45,120.52,2037400018.0
2007-07-24 08:36:00,120.51,120.52,120.48,120.49,2037400018.0
2007-07-24 08:37:00,120.5,120.52,120.48,120.5,2037400018.0
2007-07-24 08:38:00,120.49,120.5,120.48,120.49,2037400018.0
2007-07-24 08:39:00,120.5,120.53,120.5,120.52,2037400018.0
2007-07-24 08:40:00,120.53,120.54,120.51,120.52,2037400018.0
2007-07-24 08:41:00,120.53,120.54,120.52,120.54,2037400018.0
2007-07-24 08:42:00,120.55,120.56,120.54,120.56,2037400018.0
2007-07-24 08:43:00,120.57,120.57,120.56,120.57,2037400018.0
2007-07-24 08:44:00,120.585,120.59,120.57,120.58,2037400018.0
2007-07-24 08:45:00,120.55,120.56,120.53,120.54,1663699991.0
2007-07-24 08:46:00,120.56,120.59,120.54,120.59,1663699991.0
2007-07-24 08:47:00,120.6,120.61,120.59,120.6,1663699991.0
2007-07-24 08:48:00,120.59,120.62,120.59,120.6,1663699991.0
2007-07-24 08:49:00,120.61,120.61,120.6,120.61,1663699991.0
2007-07-24 08:50:00,120.62,120.64,120.61,120.63,1663699991.0
2007-07-24 08:51:00,120.61,120.62,120.6,120.62,1663699991.0
2007-07-24 08:52:00,120.61,120.62,120.61,120.61,1663699991.0
2007-07-24 08:53:00,120.62,120.64,120.61,120.62,1663699991.0
2007-07-24 08:54:00,120.61,120.62,120.57,120.59,1663699991.0
2007-07-24 08:55:00,120.61,120.62,120.605,120.61,1663699991.0
2007-07-24 08:56:00,120.61,120.62,120.605,120.62,1434199997.0
2007-07-24 08:57:00,120.615,120.63,120.6,120.62,1342699988.0
2007-07-24 08:58:00,120.61,120.61,120.59,120.59,1382199990.0
2007-07-24 08:59:00,120.6,120.6,120.57,120.57,1382199990.0
2007-07-24 09:00:00,120.58,120.6,120.57,120.6,1382199990.0
2007-07-24 09:01:00,120.62,120.64,120.605,120.62,1382199990.0
2007-07-24 09:02:00,120.615,120.63,120.61,120.62,1328600014.0
2007-07-24 09:03:00,120.62,120.62,120.62,120.62,766899998.0
2007-07-24 09:04:00,120.615,120.62,120.615,120.62,50999999.0
2007-07-24 09:05:00,120.625,120.63,120.62,120.63,726500001.0
2007-07-24 09:06:00,120.63,120.65,120.63,120.63,756399990.0
2007-07-24 09:07:00,120.63,120.64,120.625,120.625,950900020.0
2007-07-24 09:08:00,120.64,120.64,120.63,120.63,659800001.0
2007-07-24 09:09:00,120.63,120.65,120.62,120.65,1613599993.0
2007-07-24 09:10:00,120.645,120.65,120.64,120.65,503899999.0
2007-07-24 09:11:00,120.65,120.66,120.645,120.65,1461900000.0
2007-07-24 09:12:00,120.65,120.65,120.625,120.64,1948100000.0
2007-07-24 09:13:00,120.64,120.64,120.63,120.64,1548599986.0
2007-07-24 09:14:00,120.62,120.62,120.61,120.61,408099992.0
2007-07-24 09:15:00,120.62,120.63,120.61,120.63,408099992.0
2007-07-24 09:16:00,120.64,120.64,120.61,120.63,408099992.0
2007-07-24 09:17:00,120.65,120.65,120.645,120.65,408099992.0
2007-07-24 09:18:00,120.62,120.63,120.59,120.6,875700008.0
2007-07-24 09:19:00,120.58,120.59,120.56,120.57,875700008.0
2007-07-24 09:20:00,120.56,120.58,120.56,120.57,875700008.0
2007-07-24 09:21:00,120.59,120.59,120.585,120.59,875700008.0
2007-07-24 09:22:00,120.585,120.585,120.56,120.565,2022899992.0
2007-07-24 09:23:00,120.565,120.58,120.565,120.58,1495599991.0
2007-07-24 09:24:00,120.58,120.58,120.56,120.56,1492699997.0
2007-07-24 09:25:00,120.53,120.55,120.53,120.54,1918999992.0
2007-07-24 09:26:00,120.55,120.57,120.53,120.53,1918999992.0
2007-07-24 09:27:00,120.54,120.54,120.49,120.52,1918999992.0
2007-07-24 09:28:00,120.53,120.54,120.51,120.54,1918999992.0
2007-07-24 09:29:00,120.53,120.6,120.53,120.58,1918999992.0
2007-07-24 09:30:00,120.59,120.59,120.56,120.56,1918999992.0
2007-07-24 09:31:00,120.55,120.58,120.55,120.57,1918999992.0
2007-07-24 09:32:00,120.59,120.6,120.57,120.57,1918999992.0
2007-07-24 09:33:00,120.565,120.59,120.555,120.59,1813199986.0
2007-07-24 09:34:00,120.56,120.57,120.54,120.54,1979799976.0
2007-07-24 09:35:00,120.53,120.54,120.53,120.53,1979799976.0
2007-07-24 09:36:00,120.52,120.55,120.52,120.54,1979799976.0
2007-07-24 09:37:00,120.55,120.56,120.55,120.56,1979799976.0
2007-07-24 09:38:00,120.58,120.59,120.57,120.59,1979799976.0
2007-07-24 09:39:00,120.57,120.59,120.57,120.57,745500002.0
2007-07-24 09:40:00,120.58,120.58,120.56,120.57,745500002.0
2007-07-24 09:41:00,120.56,120.57,120.56,120.56,745500002.0
2007-07-24 09:42:00,120.55,120.56,120.55,120.56,745500002.0
2007-07-24 09:43:00,120.58,120.58,120.57,120.575,745500002.0
2007-07-24 09:44:00,120.58,120.58,120.565,120.58,1964400004.0
2007-07-24 09:45:00,120.55,120.58,120.55,120.56,827699997.0
2007-07-24 09:46:00,120.55,120.55,120.54,120.54,827699997.0
2007-07-24 09:47:00,120.56,120.57,120.56,120.57,827699997.0
2007-07-24 09:48:00,120.57,120.57,120.55,120.56,1519299993.0
2007-07-24 09:49:00,120.54,120.54,120.5,120.51,1620900010.0
2007-07-24 09:50:00,120.49,120.54,120.48,120.49,1620900010.0
2007-07-24 09:51:00,120.5,120.52,120.49,120.49,1620900010.0
2007-07-24 09:52:00,120.5,120.51,120.45,120.46,1620900010.0
2007-07-24 09:53:00,120.45,120.48,120.45,120.48,1620900010.0
2007-07-24 09:54:00,120.47,120.5,120.47,120.49,1620900010.0
2007-07-24 09:55:00,120.51,120.51,120.49,120.5,1620900010.0
2007-07-24 09:56:00,120.46,120.47,120.45,120.46,1628399995.0
2007-07-24 09:57:00,120.45,120.5,120.45,120.5,1628399995.0
2007-07-24 09:58:00,120.51,120.53,120.5,120.5,1628399995.0
2007-07-24 09:59:00,120.52,120.53,120.5,120.53,1628399995.0
2007-07-24 10:01:00,120.49,120.51,120.49,120.49,1728599999.0
2007-07-24 10:02:00,120.52,120.54,120.51,120.54,1728599999.0
2007-07-24 10:03:00,120.54,120.56,120.54,120.55,2038399991.0
2007-07-24 10:04:00,120.55,120.56,120.53,120.54,2061600016.0
2007-07-24 10:05:00,120.52,120.53,120.51,120.51,561499994.0
2007-07-24 10:06:00,120.55,120.55,120.54,120.54,561499994.0
2007-07-24 10:07:00,120.54,120.57,120.54,120.57,1411299991.0
2007-07-24 10:08:00,120.57,120.57,120.55,120.57,2131600004.0
2007-07-24 10:09:00,120.53,120.53,120.51,120.51,1351399987.0
2007-07-24 10:10:00,120.52,120.52,120.48,120.52,1351399987.0
2007-07-24 10:11:00,120.51,120.52,120.51,120.51,1351399987.0
2007-07-24 10:12:00,120.5,120.5,120.46,120.47,1351399987.0
2007-07-24 10:13:00,120.48,120.49,120.47,120.49,1351399987.0
2007-07-24 10:14:00,120.48,120.5,120.48,120.5,1351399987.0
2007-07-24 10:15:00,120.53,120.53,120.52,120.52,1351399987.0
2007-07-24 10:16:00,120.5,120.5,120.49,120.5,2070300016.0
2007-07-24 10:17:00,120.49,120.5,120.49,120.5,2070300016.0
2007-07-24 10:18:00,120.53,120.53,120.515,120.52,2070300016.0
2007-07-24 10:19:00,120.52,120.52,120.49,120.51,2135120009.0
2007-07-24 10:20:00,120.49,120.49,120.47,120.48,1403099999.0
2007-07-24 10:21:00,120.47,120.49,120.47,120.48,1403099999.0
2007-07-24 10:22:00,120.49,120.49,120.48,120.49,1403099999.0
2007-07-24 10:23:00,120.48,120.49,120.48,120.48,1403099999.0
2007-07-24 10:24:00,120.49,120.5,120.48,120.5,1403099999.0
2007-07-24 10:25:00,120.52,120.55,120.52,120.55,1403099999.0
2007-07-24 10:26:00,120.54,120.58,120.54,120.58,1403099999.0
2007-07-24 10:27:00,120.57,120.58,120.55,120.56,1403099999.0
2007-07-24 10:28:00,120.57,120.6,120.56,120.58,1403099999.0
2007-07-24 10:29:00,120.61,120.62,120.605,120.61,1403099999.0
2007-07-24 10:30:00,120.61,120.62,120.61,120.615,761300010.0
2007-07-24 10:31:00,120.62,120.62,120.605,120.62,1126200005.0
2007-07-24 10:32:00,120.59,120.59,120.55,120.56,1443800005.0
2007-07-24 10:33:00,120.55,120.56,120.54,120.55,1443800005.0
2007-07-24 10:34:00,120.58,120.59,120.58,120.59,1443800005.0
2007-07-24 10:35:00,120.59,120.61,120.59,120.6,1443100008.0
2007-07-24 10:36:00,120.6,120.61,120.59,120.605,1988300003.0
2007-07-24 10:37:00,120.58,120.58,120.57,120.58,1805299992.0
2007-07-24 10:38:00,120.59,120.59,120.57,120.58,1805299992.0
2007-07-24 10:39:00,120.57,120.63,120.56,120.63,1805299992.0
2007-07-24 10:40:00,120.62,120.68,120.62,120.65,1805299992.0
2007-07-24 10:41:00,120.66,120.66,120.64,120.64,1805299992.0
2007-07-24 10:42:00,120.65,120.67,120.64,120.66,1805299992.0
2007-07-24 10:43:00,120.69,120.69,120.65,120.66,1805299992.0
2007-07-24 10:44:00,120.66,120.68,120.66,120.68,1359499982.0
2007-07-24 10:45:00,120.65,120.65,120.63,120.63,1691399981.0
2007-07-24 10:46:00,120.64,120.64,120.61,120.62,1691399981.0
2007-07-24 10:47:00,120.65,120.65,120.64,120.65,1691399981.0
2007-07-24 10:48:00,120.65,120.65,120.63,120.65,1670600000.0
2007-07-24 10:49:00,120.65,120.66,120.65,120.65,1128699975.0
2007-07-24 10:50:00,120.65,120.66,120.65,120.66,1219200007.0
2007-07-24 10:51:00,120.67,120.67,120.655,120.66,995299998.0
2007-07-24 10:52:00,120.66,120.66,120.645,120.65,1949299990.0
2007-07-24 10:53:00,120.65,120.66,120.65,120.66,925399981.0
2007-07-24 10:54:00,120.66,120.66,120.65,120.66,1083399978.0
2007-07-24 10:55:00,120.66,120.66,120.65,120.65,1083299990.0
2007-07-24 10:56:00,120.65,120.65,120.65,120.65,128000000.0
2007-07-24 10:57:00,120.65,120.67,120.65,120.67,1499200010.0
2007-07-24 10:58:00,120.67,120.67,120.66,120.67,1729699984.0
2007-07-24 10:59:00,120.63,120.64,120.63,120.63,2032499991.0
2007-07-24 11:00:00,120.66,120.69,120.66,120.675,2032499991.0
2007-07-24 11:01:00,120.65,120.68,120.65,120.68,860205984.0
2007-07-24 11:02:00,120.67,120.68,120.67,120.68,860205984.0
2007-07-24 11:03:00,120.69,120.73,120.69,120.73,860205984.0
2007-07-24 11:04:00,120.72,120.74,120.71,120.73,860205984.0
2007-07-24 11:05:00,120.72,120.73,120.69,120.69,860205984.0
2007-07-24 11:06:00,120.7,120.7,120.68,120.68,860205984.0
2007-07-24 11:07:00,120.69,120.7,120.68,120.68,860205984.0
2007-07-24 11:08:00,120.69,120.7,120.68,120.68,860205984.0
2007-07-24 11:09:00,120.715,120.715,120.705,120.71,860205984.0
2007-07-24 11:10:00,120.67,120.68,120.66,120.66,1483799975.0
2007-07-24 11:11:00,120.69,120.71,120.69,120.7,1483799975.0
2007-07-24 11:12:00,120.7,120.7,120.695,120.7,728999972.0
2007-07-24 11:13:00,120.695,120.7,120.695,120.695,310099990.0
2007-07-24 11:14:00,120.68,120.71,120.68,120.7,1823100013.0
2007-07-24 11:15:00,120.71,120.72,120.69,120.69,1823100013.0
2007-07-24 11:16:00,120.715,120.73,120.71,120.72,1823100013.0
2007-07-24 11:17:00,120.68,120.69,120.67,120.68,1637899984.0
2007-07-24 11:18:00,120.71,120.73,120.71,120.72,1637899984.0
2007-07-24 11:19:00,120.72,120.73,120.72,120.73,315800004.0
2007-07-24 11:20:00,120.73,120.76,120.73,120.76,2111399987.0
2007-07-24 11:21:00,120.74,120.77,120.73,120.75,1855499987.0
2007-07-24 11:22:00,120.775,120.78,120.76,120.76,1855499987.0
2007-07-24 11:23:00,120.72,120.73,120.71,120.71,1685699982.0
2007-07-24 11:24:00,120.74,120.75,120.74,120.74,1685699982.0
2007-07-24 11:25:00,120.74,120.74,120.72,120.72,1507799993.0
2007-07-24 11:26:00,120.68,120.7,120.68,120.68,1358599984.0
2007-07-24 11:27:00,120.71,120.72,120.705,120.705,1358599984.0
2007-07-24 11:28:00,120.705,120.71,120.7,120.705,254200000.0
2007-07-24 11:29:00,120.705,120.705,120.69,120.695,1711399986.0
2007-07-24 11:30:00,120.7,120.71,120.695,120.7,1433699995.0
2007-07-24 11:31:00,120.7,120.71,120.695,120.71,1274899999.0
2007-07-24 11:32:00,120.68,120.72,120.68,120.72,1588699986.0
2007-07-24 11:33:00,120.74,120.74,120.73,120.74,1588699986.0
2007-07-24 11:34:00,120.7,120.72,120.69,120.72,1379899980.0
2007-07-24 11:35:00,120.75,120.75,120.735,120.74,1379899980.0
2007-07-24 11:36:00,120.74,120.75,120.74,120.75,897999996.0
2007-07-24 11:37:00,120.75,120.76,120.74,120.75,976800019.0
2007-07-24 11:38:00,120.75,120.75,120.74,120.75,1474599981.0
2007-07-24 11:39:00,120.75,120.75,120.74,120.75,1086599956.0
2007-07-24 11:40:00,120.73,120.77,120.73,120.76,1899300020.0
2007-07-24 11:41:00,120.75,120.75,120.71,120.72,1899300020.0
2007-07-24 11:42:00,120.75,120.77,120.74,120.75,1899300020.0
2007-07-24 11:43:00,120.72,120.73,120.71,120.72,530899993.0
2007-07-24 11:44:00,120.75,120.75,120.735,120.74,530899993.0
2007-07-24 11:45:00,120.735,120.75,120.735,120.75,1021299991.0
2007-07-24 11:46:00,120.72,120.73,120.71,120.73,1015300030.0
2007-07-24 11:47:00,120.75,120.75,120.745,120.75,1015300030.0
2007-07-24 11:48:00,120.71,120.72,120.68,120.68,1101399989.0
2007-07-24 11:50:00,120.67,120.67,120.65,120.67,1101399989.0
2007-07-24 11:51:00,120.66,120.67,120.66,120.66,1101399989.0
2007-07-24 11:52:00,120.69,120.7,120.685,120.7,1101399989.0
2007-07-24 11:53:00,120.68,120.69,120.67,120.68,35099998.0
2007-07-24 11:54:00,120.69,120.69,120.68,120.69,35099998.0
2007-07-24 11:55:00,120.68,120.69,120.67,120.68,35099998.0
2007-07-24 11:56:00,120.67,120.68,120.67,120.68,35099998.0
2007-07-24 11:57:00,120.67,120.68,120.67,120.67,35099998.0
2007-07-24 11:58:00,120.7,120.7,120.7,120.7,35099998.0
2007-07-24 11:59:00,120.7,120.7,120.7,120.7,35099998.0
2007-07-24 12:00:00,120.7,120.71,120.69,120.69,1265999999.0
2007-07-24 12:01:00,120.65,120.66,120.64,120.64,1424400024.0
2007-07-24 12:02:00,120.68,120.68,120.675,120.68,1424400024.0
2007-07-24 12:03:00,120.66,120.68,120.66,120.68,1206100018.0
2007-07-24 12:04:00,120.7,120.71,120.7,120.7,1206100018.0
2007-07-24 12:05:00,120.68,120.69,120.67,120.67,478400002.0
2007-07-24 12:06:00,120.68,120.68,120.66,120.66,478400002.0
2007-07-24 12:07:00,120.67,120.68,120.66,120.66,478400002.0
2007-07-24 12:08:00,120.69,120.69,120.69,120.69,478400002.0
2007-07-24 12:09:00,120.69,120.69,120.685,120.685,433100006.0
2007-07-24 12:10:00,120.67,120.67,120.65,120.65,736199995.0
2007-07-24 12:11:00,120.68,120.68,120.66,120.675,736199995.0
2007-07-24 12:12:00,120.675,120.675,120.66,120.675,165500001.0
2007-07-24 12:13:00,120.675,120.68,120.675,120.675,689099976.0
2007-07-24 12:14:00,120.64,120.67,120.64,120.67,1628000015.0
2007-07-24 12:15:00,120.68,120.68,120.65,120.65,1628000015.0
2007-07-24 12:16:00,120.64,120.67,120.64,120.67,1628000015.0
2007-07-24 12:17:00,120.66,120.72,120.66,120.72,1628000015.0
2007-07-24 12:18:00,120.71,120.72,120.69,120.71,1628000015.0
2007-07-24 12:19:00,120.74,120.74,120.73,120.735,1628000015.0
2007-07-24 12:20:00,120.72,120.74,120.71,120.73,1018200005.0
2007-07-24 12:21:00,120.74,120.74,120.72,120.73,1018200005.0
2007-07-24 12:22:00,120.72,120.73,120.72,120.73,1018200005.0
2007-07-24 12:23:00,120.74,120.76,120.74,120.75,1018200005.0
2007-07-24 12:24:00,120.74,120.74,120.73,120.74,1018200005.0
2007-07-24 12:25:00,120.73,120.75,120.73,120.75,1018200005.0
2007-07-24 12:26:00,120.76,120.83,120.76,120.81,1018200005.0
2007-07-24 12:27:00,120.8,120.83,120.79,120.83,1018200005.0
2007-07-24 12:28:00,120.84,120.84,120.82,120.83,1018200005.0
2007-07-24 12:29:00,120.82,120.83,120.82,120.83,1018200005.0
2007-07-24 12:30:00,120.84,120.85,120.83,120.84,1018200005.0
2007-07-24 12:31:00,120.83,120.84,120.77,120.78,1018200005.0
2007-07-24 12:32:00,120.79,120.79,120.78,120.78,1018200005.0
2007-07-24 12:33:00,120.79,120.79,120.77,120.78,1018200005.0
2007-07-24 12:34:00,120.77,120.79,120.76,120.76,1018200005.0
2007-07-24 12:35:00,120.78,120.8,120.77,120.78,1018200005.0
2007-07-24 12:36:00,120.77,120.78,120.76,120.77,1018200005.0
2007-07-24 12:37:00,120.8,120.81,120.8,120.81,1018200005.0
2007-07-24 12:38:00,120.81,120.81,120.8,120.8,1393500011.0
2007-07-24 12:39:00,120.78,120.78,120.77,120.78,400799999.0
2007-07-24 12:40:00,120.81,120.81,120.805,120.81,400799999.0
2007-07-24 12:41:00,120.79,120.82,120.78,120.82,1658399991.0
2007-07-24 12:42:00,120.85,120.85,120.84,120.85,1658399991.0
2007-07-24 12:43:00,120.81,120.82,120.8,120.8,620200007.0
2007-07-24 12:44:00,120.84,120.84,120.82,120.825,620200007.0
2007-07-24 12:45:00,120.83,120.85,120.83,120.84,1903299995.0
2007-07-24 12:46:00,120.835,120.84,120.825,120.83,1676199978.0
2007-07-24 12:47:00,120.83,120.83,120.81,120.82,1234899969.0
2007-07-24 12:48:00,120.78,120.78,120.77,120.77,470099997.0
2007-07-24 12:49:00,120.8,120.81,120.8,120.8,470099997.0
2007-07-24 12:50:00,120.8,120.8,120.785,120.8,1280400012.0
2007-07-24 12:51:00,120.8,120.81,120.79,120.81,1420100024.0
2007-07-24 12:52:00,120.79,120.79,120.78,120.79,1060599999.0
2007-07-24 12:53:00,120.82,120.82,120.805,120.81,1060599999.0
2007-07-24 12:54:00,120.79,120.8,120.78,120.8,485300000.0
2007-07-24 12:55:00,120.84,120.84,120.835,120.835,485300000.0
2007-07-24 12:56:00,120.835,120.84,120.83,120.835,2017999976.0
2007-07-24 12:57:00,120.83,120.84,120.83,120.84,199200002.0
2007-07-24 12:58:00,120.84,120.84,120.82,120.835,677200001.0
2007-07-24 12:59:00,120.79,120.8,120.77,120.77,1283100022.0
2007-07-24 13:00:00,120.76,120.78,120.76,120.78,1283100022.0
2007-07-24 13:01:00,120.81,120.82,120.805,120.81,1283100022.0
2007-07-24 13:02:00,120.81,120.81,120.8,120.805,348500000.0
2007-07-24 13:03:00,120.8,120.81,120.775,120.79,1974600023.0
2007-07-24 13:04:00,120.79,120.79,120.725,120.75,1788999982.0
2007-07-24 13:05:00,120.73,120.77,120.73,120.76,1008099978.0
2007-07-24 13:06:00,120.75,120.77,120.74,120.76,1008099978.0
2007-07-24 13:07:00,120.75,120.77,120.75,120.76,1008099978.0
2007-07-24 13:08:00,120.75,120.76,120.74,120.74,1008099978.0
2007-07-24 13:09:00,120.75,120.76,120.75,120.76,1008099978.0
2007-07-24 13:10:00,120.74,120.76,120.73,120.73,1008099978.0
2007-07-24 13:11:00,120.74,120.74,120.73,120.74,1008099978.0
2007-07-24 13:12:00,120.77,120.78,120.77,120.77,1008099978.0
2007-07-24 13:13:00,120.78,120.79,120.77,120.79,1745800005.0
2007-07-24 13:14:00,120.75,120.76,120.75,120.75,1309600004.0
2007-07-24 13:15:00,120.78,120.79,120.77,120.78,1309600004.0
2007-07-24 13:16:00,120.74,120.75,120.74,120.75,140800002.0
2007-07-24 13:17:00,120.77,120.78,120.77,120.78,140800002.0
2007-07-24 13:18:00,120.76,120.76,120.74,120.74,399499991.0
2007-07-24 13:19:00,120.75,120.75,120.74,120.75,399499991.0
2007-07-24 13:20:00,120.76,120.76,120.74,120.74,399499991.0
2007-07-24 13:21:00,120.77,120.77,120.76,120.76,399499991.0
2007-07-24 13:22:00,120.72,120.73,120.72,120.72,2061400013.0
2007-07-24 13:23:00,120.73,120.73,120.72,120.73,2061400013.0
2007-07-24 13:24:00,120.72,120.73,120.72,120.72,2061400013.0
2007-07-24 13:25:00,120.74,120.74,120.73,120.73,2061400013.0
2007-07-24 13:26:00,120.74,120.74,120.73,120.73,2061400013.0
2007-07-24 13:27:00,120.74,120.74,120.71,120.71,2061400013.0
2007-07-24 13:28:00,120.72,120.72,120.71,120.71,2061400013.0
2007-07-24 13:29:00,120.72,120.74,120.72,120.73,2061400013.0
2007-07-24 13:30:00,120.72,120.75,120.72,120.74,2061400013.0
2007-07-24 13:31:00,120.75,120.75,120.72,120.72,2061400013.0
2007-07-24 13:32:00,120.75,120.76,120.735,120.76,2061400013.0
2007-07-24 13:33:00,120.76,120.76,120.75,120.75,1115999982.0
2007-07-24 13:34:00,120.75,120.77,120.75,120.75,1626099977.0
2007-07-24 13:35:00,120.75,120.76,120.745,120.76,635900008.0
2007-07-24 13:36:00,120.74,120.8,120.73,120.78,1751899992.0
2007-07-24 13:37:00,120.77,120.79,120.76,120.77,1751899992.0
2007-07-24 13:38:00,120.81,120.82,120.795,120.82,1751899992.0
2007-07-24 13:39:00,120.82,120.82,120.8,120.8,993999992.0
2007-07-24 13:40:00,120.76,120.78,120.75,120.76,1943000001.0
2007-07-24 13:41:00,120.77,120.77,120.74,120.74,1943000001.0
2007-07-24 13:42:00,120.77,120.79,120.76,120.77,1943000001.0
2007-07-24 13:43:00,120.77,120.805,120.765,120.805,1753299998.0
2007-07-24 13:44:00,120.805,120.81,120.79,120.8,1815099990.0
2007-07-24 13:45:00,120.78,120.8,120.78,120.79,1083700007.0
2007-07-24 13:46:00,120.82,120.83,120.82,120.83,1083700007.0
2007-07-24 13:47:00,120.83,120.83,120.815,120.82,1461699987.0
2007-07-24 13:48:00,120.81,120.84,120.8,120.82,1763899993.0
2007-07-24 13:49:00,120.855,120.87,120.85,120.85,1763899993.0
2007-07-24 13:50:00,120.855,120.86,120.85,120.86,1043699996.0
2007-07-24 13:51:00,120.86,120.88,120.855,120.86,1204300011.0
2007-07-24 13:52:00,120.865,120.87,120.855,120.855,1085799996.0
2007-07-24 13:53:00,120.86,120.86,120.85,120.86,462700004.0
2007-07-24 13:54:00,120.82,120.84,120.82,120.83,1036300009.0
2007-07-24 13:55:00,120.84,120.9,120.84,120.9,1036300009.0
2007-07-24 13:56:00,120.89,120.91,120.88,120.89,1036300009.0
2007-07-24 13:57:00,120.88,120.9,120.88,120.9,1036300009.0
2007-07-24 13:58:00,120.91,120.92,120.88,120.91,1036300009.0
2007-07-24 13:59:00,120.92,120.92,120.9,120.9,1036300009.0
2007-07-24 14:00:00,120.89,120.93,120.89,120.93,1036300009.0
2007-07-24 14:01:00,120.92,120.92,120.88,120.88,1036300009.0
2007-07-24 14:02:00,120.89,120.89,120.83,120.83,1036300009.0
2007-07-24 14:03:00,120.84,120.86,120.84,120.85,1036300009.0
2007-07-24 14:04:00,120.86,120.86,120.83,120.84,1036300009.0
2007-07-24 14:05:00,120.83,120.84,120.81,120.81,1036300009.0
2007-07-24 14:06:00,120.82,120.83,120.81,120.83,1036300009.0
2007-07-24 14:07:00,120.84,120.85,120.83,120.84,1036300009.0
2007-07-24 14:08:00,120.85,120.85,120.84,120.85,1036300009.0
2007-07-24 14:09:00,120.84,120.84,120.83,120.83,1036300009.0
2007-07-24 14:10:00,120.84,120.84,120.84,120.84,1036300009.0
2007-07-24 14:11:00,120.87,120.885,120.87,120.885,1036300009.0
2007-07-24 14:12:00,120.85,120.86,120.83,120.84,1904999970.0
2007-07-24 14:13:00,120.83,120.83,120.82,120.83,1904999970.0
2007-07-24 14:14:00,120.82,120.84,120.81,120.84,1904999970.0
2007-07-24 14:15:00,120.83,120.85,120.83,120.85,1904999970.0
2007-07-24 14:16:00,120.875,120.88,120.865,120.87,1904999970.0
2007-07-24 14:17:00,120.85,120.87,120.85,120.87,1491559992.0
2007-07-24 14:18:00,120.88,120.88,120.85,120.87,1491559992.0
2007-07-24 14:19:00,120.86,120.88,120.86,120.87,1491559992.0
2007-07-24 14:20:00,120.9,120.91,120.9,120.91,1491559992.0
2007-07-24 14:21:00,120.87,120.88,120.87,120.88,445200000.0
2007-07-24 14:22:00,120.89,120.91,120.89,120.9,445200000.0
2007-07-24 14:23:00,120.93,120.93,120.925,120.93,445200000.0
2007-07-24 14:24:00,120.89,120.89,120.89,120.89,2111899999.0
2007-07-24 14:25:00,120.92,120.92,120.89,120.89,2111899999.0
2007-07-24 14:26:00,120.87,120.87,120.84,120.85,2033400011.0
2007-07-24 14:27:00,120.84,120.85,120.84,120.84,2033400011.0
2007-07-24 14:28:00,120.865,120.865,120.845,120.86,2033400011.0
2007-07-24 14:29:00,120.855,120.87,120.855,120.87,918399997.0
2007-07-24 14:30:00,120.87,120.87,120.865,120.87,1603999990.0
2007-07-24 14:31:00,120.83,120.83,120.81,120.83,1823300012.0
2007-07-24 14:32:00,120.82,120.83,120.8,120.8,1823300012.0
2007-07-24 14:33:00,120.79,120.79,120.76,120.77,1823300012.0
2007-07-24 14:34:00,120.76,120.76,120.72,120.73,1823300012.0
2007-07-24 14:35:00,120.72,120.72,120.65,120.69,1823300012.0
2007-07-24 14:36:00,120.68,120.69,120.63,120.66,1823300012.0
2007-07-24 14:37:00,120.67,120.69,120.67,120.67,1823300012.0
2007-07-24 14:38:00,120.68,120.71,120.68,120.71,1823300012.0
2007-07-24 14:39:00,120.7,120.7,120.64,120.65,1823300012.0
2007-07-24 14:40:00,120.66,120.66,120.63,120.64,1823300012.0
2007-07-24 14:41:00,120.65,120.65,120.6,120.62,1823300012.0
2007-07-24 14:42:00,120.61,120.63,120.6,120.62,1823300012.0
2007-07-24 14:43:00,120.63,120.64,120.61,120.62,1823300012.0
2007-07-24 14:44:00,120.63,120.64,120.62,120.64,1823300012.0
2007-07-24 14:45:00,120.63,120.68,120.63,120.66,1823300012.0
2007-07-24 14:46:00,120.67,120.67,120.63,120.66,1823300012.0
2007-07-24 14:47:00,120.65,120.66,120.62,120.63,1823300012.0
2007-07-24 14:48:00,120.62,120.64,120.62,120.64,1823300012.0
2007-07-24 14:49:00,120.67,120.68,120.67,120.68,1823300012.0
2007-07-24 14:50:00,120.66,120.69,120.66,120.68,2116100003.0
2007-07-24 14:51:00,120.67,120.69,120.66,120.69,2116100003.0
2007-07-24 14:52:00,120.68,120.73,120.68,120.72,2116100003.0
2007-07-24 14:53:00,120.71,120.75,120.7,120.75,2116100003.0
2007-07-24 14:54:00,120.74,120.75,120.73,120.73,2116100003.0
2007-07-24 14:55:00,120.74,120.76,120.73,120.75,2116100003.0
2007-07-24 14:56:00,120.74,120.74,120.7,120.71,2116100003.0
2007-07-24 14:57:00,120.7,120.7,120.69,120.7,2116100003.0
2007-07-24 14:58:00,120.71,120.71,120.67,120.67,2116100003.0
2007-07-24 14:59:00,120.68,120.69,120.67,120.69,2116100003.0
2007-07-24 15:00:00,120.68,120.68,120.62,120.62,2116100003.0
2007-07-24 15:01:00,120.63,120.64,120.61,120.62,2116100003.0
2007-07-24 15:02:00,120.63,120.66,120.62,120.66,2116100003.0
2007-07-24 15:03:00,120.65,120.66,120.65,120.66,2116100003.0
2007-07-24 15:04:00,120.65,120.66,120.64,120.65,2116100003.0
2007-07-24 15:05:00,120.64,120.64,120.56,120.57,2116100003.0
2007-07-24 15:06:00,120.58,120.58,120.51,120.54,2116100003.0
2007-07-24 15:07:00,120.55,120.58,120.55,120.56,2116100003.0
2007-07-24 15:08:00,120.57,120.58,120.56,120.58,2116100003.0
2007-07-24 15:09:00,120.59,120.59,120.56,120.56,2116100003.0
2007-07-24 15:10:00,120.55,120.58,120.53,120.54,2116100003.0
2007-07-24 15:11:00,120.53,120.55,120.52,120.54,2116100003.0
2007-07-24 15:12:00,120.55,120.56,120.53,120.55,2116100003.0
2007-07-24 15:13:00,120.56,120.57,120.55,120.56,2116100003.0
2007-07-24 15:14:00,120.55,120.55,120.52,120.52,2116100003.0
2007-07-24 15:15:00,120.51,120.51,120.5,120.5,2116100003.0
2007-07-24 15:16:00,120.51,120.51,120.5,120.5,2116100003.0
2007-07-24 15:17:00,120.49,120.49,120.45,120.49,2116100003.0
2007-07-24 15:18:00,120.47,120.48,120.42,120.43,2116100003.0
2007-07-24 15:19:00,120.42,120.43,120.39,120.42,2116100003.0
2007-07-24 15:20:00,120.41,120.44,120.39,120.43,2116100003.0
2007-07-24 15:21:00,120.45,120.48,120.44,120.48,2116100003.0
2007-07-24 15:22:00,120.47,120.47,120.44,120.46,2116100003.0
2007-07-24 15:23:00,120.45,120.5,120.45,120.48,2116100003.0
2007-07-24 15:24:00,120.49,120.53,120.49,120.5,2116100003.0
2007-07-24 15:25:00,120.51,120.52,120.47,120.47,2116100003.0
2007-07-24 15:26:00,120.48,120.5,120.48,120.5,2116100003.0
2007-07-24 15:27:00,120.49,120.5,120.47,120.48,2116100003.0
2007-07-24 15:28:00,120.49,120.53,120.48,120.52,2116100003.0
2007-07-24 15:29:00,120.51,120.54,120.5,120.52,2116100003.0
2007-07-24 15:30:00,120.51,120.55,120.5,120.52,2116100003.0
2007-07-24 15:31:00,120.53,120.53,120.5,120.5,2116100003.0
2007-07-24 15:32:00,120.49,120.52,120.48,120.5,2116100003.0
2007-07-24 15:33:00,120.51,120.54,120.5,120.53,2116100003.0
2007-07-24 15:34:00,120.54,120.54,120.52,120.53,2116100003.0
2007-07-24 15:35:00,120.52,120.57,120.52,120.55,2116100003.0
2007-07-24 15:36:00,120.56,120.58,120.54,120.54,2116100003.0
2007-07-24 15:37:00,120.53,120.55,120.52,120.54,2116100003.0
2007-07-24 15:38:00,120.53,120.53,120.5,120.5,2116100003.0
2007-07-24 15:39:00,120.49,120.51,120.48,120.51,2116100003.0
2007-07-24 15:40:00,120.5,120.51,120.46,120.46,2116100003.0
2007-07-24 15:41:00,120.45,120.45,120.41,120.44,2116100003.0
2007-07-24 15:42:00,120.45,120.48,120.45,120.46,2116100003.0
2007-07-24 15:43:00,120.47,120.49,120.46,120.48,2116100003.0
2007-07-24 15:44:00,120.49,120.51,120.49,120.5,2116100003.0
2007-07-24 15:45:00,120.49,120.5,120.48,120.5,2116100003.0
2007-07-24 15:46:00,120.49,120.53,120.49,120.53,2116100003.0
2007-07-24 15:47:00,120.54,120.55,120.51,120.52,2116100003.0
2007-07-24 15:48:00,120.51,120.51,120.48,120.5,2116100003.0
2007-07-24 15:49:00,120.49,120.52,120.49,120.52,2116100003.0
2007-07-24 15:50:00,120.53,120.54,120.51,120.52,2116100003.0
2007-07-24 15:51:00,120.53,120.53,120.51,120.53,2116100003.0
2007-07-24 15:52:00,120.52,120.53,120.51,120.53,2116100003.0
2007-07-24 15:53:00,120.555,120.58,120.555,120.56,2116100003.0
2007-07-24 15:54:00,120.52,120.53,120.51,120.52,1861799999.0
2007-07-24 15:55:00,120.51,120.52,120.5,120.51,1861799999.0
2007-07-24 15:56:00,120.52,120.52,120.5,120.5,1861799999.0
2007-07-24 15:57:00,120.51,120.52,120.5,120.5,1861799999.0
2007-07-24 15:58:00,120.49,120.49,120.48,120.49,1861799999.0
2007-07-24 15:59:00,120.5,120.52,120.47,120.52,1861799999.0
2007-07-24 16:00:00,120.51,120.55,120.51,120.53,1861799999.0
2007-07-24 16:01:00,120.54,120.58,120.54,120.54,1861799999.0
2007-07-24 16:02:00,120.53,120.56,120.52,120.55,1861799999.0
2007-07-24 16:03:00,120.56,120.56,120.54,120.55,1861799999.0
2007-07-24 16:04:00,120.56,120.6,120.55,120.59,1861799999.0
2007-07-24 16:05:00,120.6,120.6,120.54,120.55,1861799999.0
2007-07-24 16:06:00,120.58,120.59,120.56,120.56,1861799999.0
2007-07-24 16:07:00,120.53,120.59,120.52,120.54,1782500006.0
2007-07-24 16:08:00,120.53,120.54,120.51,120.52,1782500006.0
2007-07-24 16:09:00,120.54,120.54,120.5,120.52,1782500006.0
2007-07-24 16:10:00,120.53,120.53,120.51,120.52,1782500006.0
2007-07-24 16:11:00,120.53,120.53,120.49,120.5,1782500006.0
2007-07-24 16:12:00,120.49,120.53,120.49,120.5,1782500006.0
2007-07-24 16:13:00,120.49,120.52,120.49,120.52,1782500006.0
2007-07-24 16:14:00,120.51,120.53,120.51,120.53,1782500006.0
2007-07-24 16:15:00,120.55,120.56,120.55,120.56,1782500006.0
2007-07-24 16:16:00,120.52,120.54,120.52,120.54,2093999996.0
2007-07-24 16:17:00,120.53,120.56,120.53,120.54,2093999996.0
2007-07-24 16:18:00,120.55,120.56,120.54,120.55,2093999996.0
2007-07-24 16:19:00,120.54,120.58,120.54,120.58,2093999996.0
2007-07-24 16:20:00,120.57,120.61,120.56,120.61,2093999996.0
2007-07-24 16:21:00,120.6,120.6,120.56,120.56,2093999996.0
2007-07-24 16:22:00,120.57,120.58,120.54,120.55,2093999996.0
2007-07-24 16:23:00,120.56,120.56,120.55,120.56,2093999996.0
2007-07-24 16:24:00,120.57,120.57,120.56,120.56,2093999996.0
2007-07-24 16:25:00,120.55,120.55,120.53,120.53,2093999996.0
2007-07-24 16:26:00,120.52,120.54,120.52,120.52,2093999996.0
2007-07-24 16:27:00,120.55,120.58,120.55,120.575,2093999996.0
2007-07-24 16:28:00,120.575,120.575,120.545,120.56,1387100000.0
2007-07-24 16:29:00,120.53,120.55,120.53,120.55,1211399995.0
2007-07-24 16:30:00,120.56,120.59,120.56,120.58,1211399995.0
2007-07-24 16:31:00,120.59,120.59,120.56,120.56,1211399995.0
2007-07-24 16:32:00,120.57,120.57,120.56,120.56,1211399995.0
2007-07-24 16:33:00,120.55,120.59,120.54,120.59,1211399995.0
2007-07-24 16:34:00,120.62,120.62,120.59,120.59,1211399995.0
2007-07-24 16:35:00,120.59,120.61,120.59,120.61,1701200005.0
2007-07-24 16:36:00,120.58,120.6,120.57,120.58,1902940006.0
2007-07-24 16:37:00,120.59,120.62,120.59,120.6,1902940006.0
2007-07-24 16:38:00,120.61,120.63,120.59,120.63,1902940006.0
2007-07-24 16:39:00,120.62,120.67,120.62,120.67,1902940006.0
2007-07-24 16:40:00,120.68,120.69,120.66,120.69,1902940006.0
2007-07-24 16:41:00,120.68,120.69,120.65,120.66,1902940006.0
2007-07-24 16:42:00,120.67,120.69,120.65,120.69,1902940006.0
2007-07-24 16:43:00,120.68,120.69,120.67,120.67,1902940006.0
2007-07-24 16:44:00,120.68,120.68,120.65,120.65,1902940006.0
2007-07-24 16:45:00,120.66,120.67,120.66,120.67,1902940006.0
2007-07-24 16:46:00,120.66,120.67,120.65,120.67,1902940006.0
2007-07-24 16:47:00,120.66,120.67,120.64,120.64,1902940006.0
2007-07-24 16:48:00,120.67,120.68,120.66,120.67,1902940006.0
2007-07-24 16:49:00,120.67,120.68,120.67,120.675,789900002.0
2007-07-24 16:50:00,120.63,120.64,120.63,120.63,1958000015.0
2007-07-24 16:51:00,120.64,120.66,120.64,120.65,1958000015.0
2007-07-24 16:52:00,120.66,120.66,120.65,120.65,1958000015.0
2007-07-24 16:53:00,120.68,120.69,120.67,120.675,1958000015.0
2007-07-24 16:54:00,120.64,120.64,120.63,120.63,1405099994.0
2007-07-24 16:55:00,120.655,120.68,120.655,120.68,1405099994.0
2007-07-24 16:56:00,120.68,120.69,120.67,120.69,1728700014.0
2007-07-24 16:57:00,120.65,120.67,120.65,120.66,751100008.0
2007-07-24 16:58:00,120.65,120.65,120.64,120.65,751100008.0
2007-07-24 16:59:00,120.63,120.64,120.6,120.62,751100008.0
2007-07-24 17:00:00,120.63,120.64,120.61,120.61,751100008.0
2007-07-24 17:01:00,120.62,120.64,120.6,120.64,751100008.0
2007-07-24 17:02:00,120.65,120.68,120.65,120.68,751100008.0
2007-07-24 17:03:00,120.67,120.7,120.66,120.66,751100008.0
2007-07-24 17:04:00,120.65,120.65,120.64,120.65,751100008.0
2007-07-24 17:05:00,120.67,120.68,120.67,120.68,751100008.0
2007-07-24 17:06:00,120.64,120.65,120.61,120.62,1306499995.0
2007-07-24 17:07:00,120.61,120.63,120.61,120.63,1306499995.0
2007-07-24 17:08:00,120.64,120.66,120.64,120.65,1306499995.0
2007-07-24 17:09:00,120.64,120.65,120.61,120.62,1306499995.0
2007-07-24 17:10:00,120.63,120.63,120.61,120.62,1306499995.0
2007-07-24 17:11:00,120.65,120.65,120.63,120.63,1306499995.0
2007-07-24 17:12:00,120.61,120.61,120.58,120.59,2009999998.0
2007-07-24 17:13:00,120.58,120.59,120.58,120.59,2009999998.0
2007-07-24 17:14:00,120.6,120.6,120.58,120.59,2009999998.0
2007-07-24 17:15:00,120.6,120.6,120.55,120.56,2009999998.0
2007-07-24 17:16:00,120.55,120.56,120.54,120.55,2009999998.0
2007-07-24 17:17:00,120.56,120.57,120.55,120.57,2009999998.0
2007-07-24 17:18:00,120.58,120.6,120.57,120.57,2009999998.0
2007-07-24 17:19:00,120.56,120.6,120.56,120.59,2009999998.0
2007-07-24 17:20:00,120.58,120.59,120.58,120.59,2009999998.0
2007-07-24 17:21:00,120.58,120.58,120.55,120.56,2009999998.0
2007-07-24 17:22:00,120.55,120.56,120.55,120.55,2009999998.0
2007-07-24 17:23:00,120.575,120.59,120.56,120.58,2009999998.0
2007-07-24 17:24:00,120.575,120.6,120.57,120.6,1843700003.0
2007-07-24 17:25:00,120.58,120.58,120.55,120.56,1008099987.0
2007-07-24 17:26:00,120.57,120.57,120.55,120.55,1008099987.0
2007-07-24 17:27:00,120.54,120.58,120.54,120.57,1008099987.0
2007-07-24 17:28:00,120.58,120.58,120.56,120.57,1008099987.0
2007-07-24 17:29:00,120.58,120.59,120.56,120.58,1008099987.0
2007-07-24 17:30:00,120.62,120.63,120.62,120.63,1008099987.0
2007-07-24 17:31:00,120.63,120.63,120.62,120.625,1216800007.0
2007-07-24 17:32:00,120.59,120.6,120.57,120.57,230999998.0
2007-07-24 17:33:00,120.6,120.6,120.59,120.6,230999998.0
2007-07-24 17:34:00,120.6,120.61,120.59,120.59,658600005.0
2007-07-24 17:35:00,120.57,120.57,120.57,120.57,1397800029.0
2007-07-24 17:36:00,120.59,120.61,120.59,120.61,1397800029.0
2007-07-24 17:37:00,120.59,120.59,120.58,120.58,444600000.0
2007-07-24 17:38:00,120.605,120.61,120.6,120.6,444600000.0
2007-07-24 17:39:00,120.56,120.56,120.56,120.56,1745699999.0
2007-07-24 17:40:00,120.59,120.6,120.58,120.585,1745699999.0
2007-07-24 17:41:00,120.585,120.61,120.585,120.6,1424899991.0
2007-07-24 17:42:00,120.6,120.6,120.58,120.58,1184600007.0
2007-07-24 17:43:00,120.56,120.57,120.54,120.54,450899996.0
2007-07-24 17:44:00,120.57,120.59,120.57,120.59,450899996.0
2007-07-24 17:45:00,120.55,120.55,120.54,120.54,1656000007.0
2007-07-24 17:46:00,120.53,120.53,120.51,120.52,1656000007.0
2007-07-24 17:47:00,120.53,120.54,120.53,120.54,1656000007.0
2007-07-24 17:48:00,120.53,120.53,120.51,120.52,1656000007.0
2007-07-24 17:49:00,120.51,120.52,120.5,120.52,1656000007.0
2007-07-24 17:50:00,120.53,120.53,120.51,120.51,1656000007.0
2007-07-24 17:51:00,120.5,120.51,120.49,120.5,1656000007.0
2007-07-24 17:52:00,120.51,120.52,120.5,120.51,1656000007.0
2007-07-24 17:53:00,120.52,120.52,120.5,120.51,1656000007.0
2007-07-24 17:54:00,120.52,120.54,120.52,120.53,1656000007.0
2007-07-24 17:55:00,120.56,120.56,120.55,120.56,1656000007.0
2007-07-24 17:56:00,120.52,120.53,120.52,120.53,1985199998.0
2007-07-24 17:57:00,120.54,120.54,120.5,120.51,1985199998.0
2007-07-24 17:58:00,120.5,120.53,120.5,120.52,1985199998.0
2007-07-24 17:59:00,120.545,120.57,120.545,120.565,1985199998.0
2007-07-24 18:00:00,120.53,120.54,120.52,120.54,1879600008.0
2007-07-24 18:01:00,120.57,120.59,120.57,120.59,1879600008.0
2007-07-24 18:02:00,120.59,120.59,120.575,120.59,1102199994.0
2007-07-24 18:03:00,120.59,120.59,120.57,120.57,949600002.0
2007-07-24 18:04:00,120.57,120.58,120.565,120.58,537700001.0
2007-07-24 18:05:00,120.58,120.58,120.57,120.58,927399997.0
2007-07-24 18:06:00,120.56,120.59,120.56,120.56,1789499998.0
2007-07-24 18:07:00,120.57,120.57,120.56,120.56,1789499998.0
2007-07-24 18:08:00,120.57,120.57,120.55,120.57,1789499998.0
2007-07-24 18:09:00,120.6,120.6,120.585,120.59,1789499998.0
2007-07-24 18:10:00,120.57,120.57,120.54,120.55,429599995.0
2007-07-24 18:11:00,120.56,120.56,120.53,120.54,429599995.0
2007-07-24 18:12:00,120.53,120.54,120.52,120.54,429599995.0
2007-07-24 18:13:00,120.56,120.57,120.56,120.57,429599995.0
2007-07-24 18:14:00,120.55,120.62,120.55,120.59,942899998.0
2007-07-24 18:15:00,120.61,120.61,120.6,120.6,942899998.0
2007-07-24 18:16:00,120.61,120.61,120.6,120.61,942899998.0
2007-07-24 18:17:00,120.59,120.61,120.58,120.61,942899998.0
2007-07-24 18:18:00,120.63,120.64,120.62,120.62,942899998.0
2007-07-24 18:19:00,120.63,120.66,120.62,120.65,942899998.0
2007-07-24 18:20:00,120.68,120.68,120.67,120.675,942899998.0
2007-07-24 18:21:00,120.64,120.65,120.64,120.64,2119900003.0
2007-07-24 18:22:00,120.65,120.65,120.61,120.61,2119900003.0
2007-07-24 18:23:00,120.62,120.63,120.6,120.61,2119900003.0
2007-07-24 18:24:00,120.6,120.61,120.6,120.61,2119900003.0
2007-07-24 18:25:00,120.62,120.65,120.62,120.64,2119900003.0
2007-07-24 18:26:00,120.675,120.69,120.67,120.68,2119900003.0
2007-07-24 18:27:00,120.66,120.68,120.66,120.66,1998399992.0
2007-07-24 18:28:00,120.69,120.69,120.66,120.66,1998399992.0
2007-07-24 18:29:00,120.62,120.63,120.62,120.62,188299998.0
2007-07-24 18:30:00,120.63,120.67,120.62,120.66,188299998.0
2007-07-24 18:31:00,120.67,120.71,120.66,120.71,188299998.0
2007-07-24 18:32:00,120.7,120.71,120.69,120.7,188299998.0
2007-07-24 18:33:00,120.71,120.8,120.7,120.76,188299998.0
2007-07-24 18:34:00,120.77,120.78,120.75,120.77,188299998.0
2007-07-24 18:35:00,120.78,120.78,120.74,120.74,188299998.0
2007-07-24 18:36:00,120.73,120.74,120.72,120.72,188299998.0
2007-07-24 18:37:00,120.71,120.72,120.69,120.71,188299998.0
2007-07-24 18:38:00,120.74,120.74,120.73,120.74,188299998.0
2007-07-24 18:39:00,120.74,120.74,120.72,120.73,407600007.0
2007-07-24 18:40:00,120.69,120.7,120.69,120.69,1524300017.0
2007-07-24 18:41:00,120.68,120.69,120.68,120.69,1524300017.0
2007-07-24 18:42:00,120.71,120.72,120.705,120.71,1524300017.0
2007-07-24 18:43:00,120.71,120.71,120.69,120.7,1311400019.0
2007-07-24 18:44:00,120.66,120.71,120.66,120.7,1274200012.0
2007-07-24 18:45:00,120.69,120.74,120.69,120.73,1274200012.0
2007-07-24 18:46:00,120.72,120.74,120.72,120.73,1274200012.0
2007-07-24 18:47:00,120.77,120.78,120.76,120.76,1274200012.0
2007-07-24 18:48:00,120.72,120.73,120.7,120.71,1585899995.0
2007-07-24 18:49:00,120.74,120.75,120.73,120.735,1585899995.0
2007-07-24 18:50:00,120.74,120.74,120.73,120.735,381900000.0
2007-07-24 18:51:00,120.74,120.75,120.73,120.74,286200000.0
2007-07-24 18:52:00,120.735,120.74,120.73,120.735,517600001.0
2007-07-24 18:53:00,120.74,120.75,120.735,120.74,886400000.0
2007-07-24 18:54:00,120.74,120.75,120.735,120.74,579999994.0
2007-07-24 18:55:00,120.74,120.76,120.74,120.75,2126200004.0
2007-07-24 18:56:00,120.75,120.75,120.745,120.75,951299997.0
2007-07-24 18:57:00,120.75,120.75,120.72,120.73,1153800014.0
2007-07-24 18:58:00,120.73,120.74,120.72,120.74,787500002.0
2007-07-24 18:59:00,120.74,120.75,120.73,120.75,1435200000.0
2007-07-24 19:00:00,120.75,120.75,120.75,120.75,793400002.0
2007-07-24 19:01:00,120.75,120.75,120.75,120.75,1540100009.0
2007-07-24 19:02:00,120.76,120.77,120.745,120.77,1656200008.0
2007-07-24 19:03:00,120.73,120.75,120.73,120.74,1618970017.0
2007-07-24 19:04:00,120.73,120.74,120.73,120.74,1618970017.0
2007-07-24 19:05:00,120.73,120.74,120.72,120.72,1618970017.0
2007-07-24 19:06:00,120.71,120.72,120.7,120.71,1618970017.0
2007-07-24 19:07:00,120.7,120.72,120.67,120.68,1618970017.0
2007-07-24 19:08:00,120.71,120.72,120.705,120.71,1618970017.0
2007-07-24 19:09:00,120.71,120.72,120.71,120.72,1700600011.0
2007-07-24 19:10:00,120.72,120.72,120.705,120.72,1303000015.0
2007-07-24 19:11:00,120.715,120.72,120.71,120.72,1475000011.0
2007-07-24 19:12:00,120.72,120.72,120.72,120.72,661199998.0
2007-07-24 19:13:00,120.68,120.68,120.66,120.66,1661100015.0
2007-07-24 19:14:00,120.65,120.66,120.65,120.65,1661100015.0
2007-07-24 19:15:00,120.66,120.66,120.65,120.66,1661100015.0
2007-07-24 19:16:00,120.69,120.71,120.685,120.7,1661100015.0
2007-07-24 19:17:00,120.7,120.71,120.69,120.71,569599994.0
2007-07-24 19:18:00,120.71,120.72,120.69,120.71,1753999978.0
2007-07-24 19:19:00,120.72,120.72,120.7,120.705,2120599975.0
2007-07-24 19:20:00,120.71,120.72,120.71,120.71,747599999.0
2007-07-24 19:21:00,120.71,120.71,120.71,120.71,326900000.0
2007-07-24 19:22:00,120.71,120.73,120.71,120.72,1905299995.0
2007-07-24 19:23:00,120.72,120.74,120.71,120.74,2047299996.0
2007-07-24 19:24:00,120.74,120.74,120.735,120.735,97600000.0
2007-07-24 19:25:00,120.75,120.75,120.735,120.75,953050005.0
2007-07-24 19:26:00,120.75,120.76,120.74,120.75,2130200008.0
2007-07-24 19:27:00,120.73,120.73,120.72,120.72,417399996.0
2007-07-24 19:28:00,120.75,120.75,120.745,120.75,417399996.0
2007-07-24 19:29:00,120.75,120.75,120.74,120.74,696800002.0
2007-07-24 19:30:00,120.74,120.74,120.72,120.72,1381600002.0
2007-07-24 19:31:00,120.73,120.735,120.725,120.735,169399999.0
2007-07-24 19:32:00,120.73,120.74,120.73,120.73,709499993.0
2007-07-24 19:33:00,120.73,120.73,120.73,120.73,28000000.0
2007-07-24 19:34:00,120.73,120.73,120.72,120.72,272400000.0
2007-07-24 19:35:00,120.73,120.75,120.72,120.745,988499991.0
2007-07-24 19:36:00,120.745,120.75,120.735,120.735,234200000.0
2007-07-24 19:37:00,120.72,120.74,120.72,120.73,1145700000.0
2007-07-24 19:38:00,120.72,120.72,120.72,120.72,1145700000.0
2007-07-24 19:39:00,120.74,120.74,120.735,120.74,1145700000.0
2007-07-24 19:40:00,120.74,120.74,120.74,120.74,318400000.0
2007-07-24 19:41:00,120.74,120.75,120.735,120.75,616399997.0
2007-07-24 19:42:00,120.75,120.75,120.735,120.75,897699987.0
2007-07-24 19:43:00,120.75,120.76,120.75,120.75,1034799994.0
2007-07-24 19:44:00,120.75,120.75,120.74,120.74,1036400000.0
2007-07-24 19:45:00,120.74,120.75,120.735,120.74,1778699986.0
2007-07-24 19:46:00,120.71,120.72,120.69,120.69,787300000.0
2007-07-24 19:47:00,120.72,120.72,120.7,120.7,787300000.0
2007-07-24 19:48:00,120.71,120.735,120.71,120.73,488999999.0
2007-07-24 19:49:00,120.73,120.73,120.715,120.715,1951000015.0
2007-07-24 19:50:00,120.68,120.69,120.64,120.64,974000003.0
2007-07-24 19:51:00,120.65,120.65,120.62,120.62,974000003.0
2007-07-24 19:52:00,120.63,120.63,120.62,120.62,974000003.0
2007-07-24 19:53:00,120.61,120.63,120.61,120.63,974000003.0
2007-07-24 19:54:00,120.64,120.64,120.63,120.63,974000003.0
2007-07-24 19:55:00,120.65,120.65,120.64,120.65,974000003.0
2007-07-24 19:56:00,120.64,120.64,120.63,120.63,1729000006.0
2007-07-24 19:57:00,120.64,120.64,120.61,120.63,1729000006.0
2007-07-24 19:58:00,120.62,120.63,120.61,120.62,1729000006.0
2007-07-24 19:59:00,120.63,120.64,120.62,120.63,1729000006.0
2007-07-24 20:00:00,120.62,120.63,120.61,120.62,1729000006.0
2007-07-24 20:01:00,120.65,120.67,120.65,120.66,1729000006.0
2007-07-24 20:02:00,120.62,120.62,120.62,120.62,2002550018.0
2007-07-24 20:03:00,120.63,120.63,120.62,120.62,2002550018.0
2007-07-24 20:04:00,120.63,120.63,120.62,120.62,2002550018.0
2007-07-24 20:05:00,120.63,120.64,120.62,120.62,2002550018.0
2007-07-24 20:06:00,120.65,120.66,120.63,120.65,2002550018.0
2007-07-24 20:07:00,120.65,120.65,120.64,120.64,1552099999.0
2007-07-24 20:08:00,120.6,120.6,120.59,120.6,1725400014.0
2007-07-24 20:09:00,120.62,120.64,120.62,120.63,1725400014.0
2007-07-24 20:10:00,120.59,120.6,120.56,120.58,1635799983.0
2007-07-24 20:11:00,120.61,120.61,120.59,120.61,1635799983.0
2007-07-24 20:12:00,120.6,120.62,120.6,120.61,1091499993.0
2007-07-24 20:13:00,120.61,120.62,120.61,120.62,1454500017.0
2007-07-24 20:14:00,120.58,120.59,120.58,120.58,727000020.0
2007-07-24 20:15:00,120.61,120.61,120.61,120.61,727000020.0
2007-07-24 20:16:00,120.57,120.58,120.57,120.58,1104200006.0
2007-07-24 20:17:00,120.57,120.57,120.54,120.55,1104200006.0
2007-07-24 20:18:00,120.56,120.56,120.55,120.56,1104200006.0
2007-07-24 20:19:00,120.55,120.56,120.54,120.55,1104200006.0
2007-07-24 20:20:00,120.56,120.56,120.54,120.54,1104200006.0
2007-07-24 20:21:00,120.57,120.57,120.56,120.57,1104200006.0
2007-07-24 20:22:00,120.55,120.56,120.55,120.55,1167200006.0
2007-07-24 20:23:00,120.54,120.55,120.54,120.55,1167200006.0
2007-07-24 20:24:00,120.54,120.55,120.54,120.55,1167200006.0
2007-07-24 20:25:00,120.54,120.55,120.54,120.55,1167200006.0
2007-07-24 20:26:00,120.58,120.58,120.57,120.57,1167200006.0
2007-07-24 20:27:00,120.54,120.55,120.54,120.54,1499999983.0
2007-07-24 20:28:00,120.55,120.55,120.54,120.55,1499999983.0
2007-07-24 20:29:00,120.58,120.59,120.57,120.57,1499999983.0
2007-07-24 20:30:00,120.54,120.56,120.54,120.56,1904800018.0
2007-07-24 20:31:00,120.55,120.55,120.53,120.54,1904800018.0
2007-07-24 20:32:00,120.53,120.53,120.51,120.51,1904800018.0
2007-07-24 20:33:00,120.5,120.51,120.49,120.5,1904800018.0
2007-07-24 20:34:00,120.49,120.51,120.46,120.46,1904800018.0
2007-07-24 20:35:00,120.45,120.52,120.45,120.49,1904800018.0
2007-07-24 20:36:00,120.48,120.51,120.48,120.51,1904800018.0
2007-07-24 20:37:00,120.5,120.5,120.48,120.48,1904800018.0
2007-07-24 20:38:00,120.47,120.49,120.42,120.43,1904800018.0
2007-07-24 20:39:00,120.44,120.47,120.43,120.43,1904800018.0
2007-07-24 20:40:00,120.44,120.46,120.42,120.42,1904800018.0
2007-07-24 20:41:00,120.4,120.43,120.33,120.43,1904800018.0
2007-07-24 20:42:00,120.42,120.45,120.42,120.45,1904800018.0
2007-07-24 20:43:00,120.46,120.49,120.45,120.46,1904800018.0
2007-07-24 20:44:00,120.45,120.49,120.44,120.47,1904800018.0
2007-07-24 20:45:00,120.51,120.52,120.49,120.5,1904800018.0
2007-07-24 20:46:00,120.47,120.47,120.45,120.47,498000000.0
2007-07-24 20:47:00,120.49,120.49,120.47,120.47,498000000.0
2007-07-24 20:48:00,120.48,120.49,120.46,120.47,498000000.0
2007-07-24 20:49:00,120.5,120.5,120.5,120.5,498000000.0
2007-07-24 20:50:00,120.46,120.48,120.46,120.46,1541099999.0
2007-07-24 20:51:00,120.475,120.5,120.47,120.5,1541099999.0
2007-07-24 20:52:00,120.48,120.48,120.46,120.47,909699995.0
2007-07-24 20:53:00,120.5,120.5,120.49,120.49,909699995.0
2007-07-24 20:54:00,120.45,120.45,120.43,120.45,1436800018.0
2007-07-24 20:55:00,120.44,120.45,120.43,120.44,1436800018.0
2007-07-24 20:56:00,120.43,120.43,120.41,120.43,1436800018.0
2007-07-24 20:57:00,120.46,120.47,120.43,120.43,1436800018.0
2007-07-24 20:58:00,120.41,120.41,120.38,120.39,1622699988.0
2007-07-24 20:59:00,120.38,120.39,120.34,120.35,1622699988.0
2007-07-24 21:00:00,120.34,120.39,120.34,120.37,1622699988.0
2007-07-24 21:01:00,120.36,120.37,120.34,120.37,1622699988.0
2007-07-24 21:02:00,120.36,120.36,120.3,120.31,1622699988.0
2007-07-24 21:03:00,120.3,120.31,120.28,120.28,1622699988.0
2007-07-24 21:04:00,120.29,120.29,120.28,120.29,1622699988.0
2007-07-24 21:05:00,120.28,120.29,120.27,120.29,1622699988.0
2007-07-24 21:06:00,120.27,120.3,120.27,120.29,1622699988.0
2007-07-24 21:07:00,120.3,120.31,120.29,120.29,1622699988.0
2007-07-24 21:08:00,120.28,120.29,120.26,120.27,1622699988.0
2007-07-24 21:09:00,120.26,120.27,120.25,120.26,1622699988.0
2007-07-24 21:10:00,120.25,120.27,120.25,120.25,1622699988.0
2007-07-24 21:11:00,120.26,120.29,120.25,120.27,1622699988.0
2007-07-24 21:12:00,120.28,120.3,120.28,120.3,1622699988.0
2007-07-24 21:13:00,120.31,120.32,120.25,120.25,1622699988.0
2007-07-24 21:14:00,120.24,120.24,120.19,120.19,1622699988.0
2007-07-24 21:15:00,120.2,120.2,120.14,120.17,1622699988.0
2007-07-24 21:16:00,120.19,120.24,120.18,120.24,1622699988.0
2007-07-24 21:17:00,120.26,120.27,120.225,120.255,1622699988.0
2007-07-24 21:18:00,120.23,120.25,120.19,120.19,1342199993.0
2007-07-24 21:19:00,120.2,120.23,120.2,120.22,1342199993.0
2007-07-24 21:20:00,120.21,120.23,120.21,120.22,1342199993.0
2007-07-24 21:21:00,120.25,120.25,120.215,120.23,1342199993.0
2007-07-24 21:22:00,120.23,120.27,120.23,120.27,1457299994.0
2007-07-24 21:23:00,120.23,120.24,120.22,120.23,1229699999.0
2007-07-24 21:24:00,120.22,120.23,120.17,120.19,1229699999.0
2007-07-24 21:25:00,120.2,120.21,120.18,120.19,1229699999.0
2007-07-24 21:26:00,120.2,120.22,120.18,120.22,1229699999.0
2007-07-24 21:27:00,120.24,120.255,120.23,120.25,1229699999.0
2007-07-24 21:28:00,120.21,120.22,120.21,120.22,1880699991.0
2007-07-24 21:29:00,120.21,120.23,120.2,120.22,1880699991.0
2007-07-24 21:30:00,120.21,120.22,120.21,120.22,1880699991.0
2007-07-24 21:31:00,120.21,120.22,120.21,120.22,1880699991.0
2007-07-24 21:32:00,120.21,120.21,120.16,120.16,1880699991.0
2007-07-24 21:33:00,120.185,120.22,120.18,120.22,1880699991.0
2007-07-24 21:34:00,120.2,120.21,120.14,120.15,1435700002.0
2007-07-24 21:35:00,120.16,120.17,120.15,120.16,1435700002.0
2007-07-24 21:36:00,120.17,120.17,120.13,120.13,1435700002.0
2007-07-24 21:37:00,120.14,120.14,120.11,120.13,1435700002.0
2007-07-24 21:38:00,120.14,120.14,120.12,120.13,1435700002.0
2007-07-24 21:39:00,120.12,120.13,120.11,120.11,1435700002.0
2007-07-24 21:40:00,120.12,120.14,120.08,120.08,1435700002.0
2007-07-24 21:41:00,120.09,120.09,120.08,120.09,1435700002.0
2007-07-24 21:42:00,120.1,120.1,120.08,120.08,1435700002.0
2007-07-24 21:43:00,120.12,120.12,120.1,120.11,1435700002.0
2007-07-24 21:44:00,120.09,120.09,120.07,120.08,488200003.0
2007-07-24 21:45:00,120.09,120.09,120.07,120.07,488200003.0
2007-07-24 21:46:00,120.08,120.09,120.03,120.04,488200003.0
2007-07-24 21:47:00,120.05,120.05,120.02,120.04,488200003.0
2007-07-24 21:48:00,120.05,120.07,120.03,120.06,488200003.0
2007-07-24 21:49:00,120.07,120.16,120.07,120.15,488200003.0
2007-07-24 21:50:00,120.14,120.16,120.14,120.14,488200003.0
2007-07-24 21:51:00,120.13,120.14,120.12,120.12,488200003.0
2007-07-24 21:52:00,120.11,120.12,120.04,120.05,488200003.0
2007-07-24 21:53:00,120.06,120.08,120.05,120.07,488200003.0
2007-07-24 21:54:00,120.08,120.08,120.03,120.06,488200003.0
2007-07-24 21:55:00,120.05,120.09,120.05,120.07,488200003.0
2007-07-24 21:56:00,120.08,120.08,120.04,120.06,488200003.0
2007-07-24 21:57:00,120.05,120.06,120.01,120.03,488200003.0
2007-07-24 21:58:00,120.02,120.05,120.02,120.05,488200003.0
2007-07-24 21:59:00,120.04,120.05,120.03,120.05,488200003.0
2007-07-24 22:00:00,120.04,120.07,120.01,120.04,488200003.0
2007-07-24 22:01:00,120.05,120.07,120.05,120.05,488200003.0
2007-07-24 22:02:00,120.06,120.11,120.06,120.1,488200003.0
2007-07-24 22:03:00,120.11,120.15,120.09,120.12,488200003.0
2007-07-24 22:04:00,120.14,120.15,120.14,120.15,488200003.0
2007-07-24 22:05:00,120.16,120.16,120.14,120.14,530200005.0
2007-07-24 22:06:00,120.14,120.17,120.14,120.17,981800000.0
2007-07-24 22:07:00,120.17,120.19,120.17,120.19,1087900007.0
2007-07-24 22:08:00,120.16,120.17,120.14,120.15,813799996.0
2007-07-24 22:09:00,120.14,120.15,120.13,120.14,813799996.0
2007-07-24 22:10:00,120.17,120.18,120.15,120.18,813799996.0
2007-07-24 22:11:00,120.18,120.18,120.17,120.18,652000001.0
2007-07-24 22:12:00,120.18,120.18,120.17,120.18,637500009.0
2007-07-24 22:13:00,120.13,120.15,120.12,120.14,143100004.0
2007-07-24 22:14:00,120.17,120.17,120.16,120.16,143100004.0
2007-07-24 22:15:00,120.16,120.17,120.16,120.17,350300005.0
2007-07-24 22:16:00,120.17,120.18,120.17,120.17,265599999.0
2007-07-24 22:17:00,120.18,120.2,120.18,120.19,1955800012.0
2007-07-24 22:18:00,120.19,120.19,120.16,120.18,1403200004.0
2007-07-24 22:19:00,120.18,120.18,120.17,120.17,638000002.0
2007-07-24 22:20:00,120.17,120.18,120.17,120.175,1452599999.0
2007-07-24 22:21:00,120.14,120.16,120.14,120.16,2058999992.0
2007-07-24 22:22:00,120.2,120.23,120.19,120.21,2058999992.0
2007-07-24 22:23:00,120.21,120.22,120.2,120.2,1425400001.0
2007-07-24 22:24:00,120.2,120.22,120.2,120.2,1104900003.0
2007-07-24 22:25:00,120.21,120.21,120.2,120.2,486799986.0
2007-07-24 22:26:00,120.21,120.23,120.195,120.21,1626299994.0
2007-07-24 22:27:00,120.22,120.23,120.21,120.22,1323000003.0
2007-07-24 22:28:00,120.215,120.22,120.2,120.21,1325699996.0
2007-07-24 22:29:00,120.2,120.21,120.2,120.21,234900001.0
2007-07-24 22:30:00,120.21,120.22,120.21,120.21,506300004.0
2007-07-24 22:31:00,120.21,120.22,120.2,120.21,1461100009.0
2007-07-24 22:32:00,120.21,120.23,120.21,120.21,2102400031.0
2007-07-24 22:33:00,120.21,120.22,120.2,120.21,1214900003.0
2007-07-24 22:34:00,120.21,120.23,120.21,120.22,966200014.0
2007-07-24 22:35:00,120.22,120.23,120.21,120.22,448099999.0
2007-07-24 22:36:00,120.22,120.27,120.22,120.24,1215500013.0
2007-07-24 22:37:00,120.22,120.23,120.22,120.23,1277200010.0
2007-07-24 22:38:00,120.27,120.27,120.23,120.24,1277200010.0
2007-07-24 22:39:00,120.21,120.24,120.21,120.23,2045400029.0
2007-07-24 22:40:00,120.26,120.27,120.25,120.26,2045400029.0
2007-07-24 22:41:00,120.23,120.23,120.21,120.23,1191199990.0
2007-07-24 22:42:00,120.24,120.25,120.24,120.25,1191199990.0
2007-07-24 22:43:00,120.25,120.25,120.25,120.25,706200016.0
2007-07-24 22:44:00,120.25,120.26,120.245,120.26,327200003.0
2007-07-24 22:45:00,120.26,120.26,120.26,120.26,24000000.0
2007-07-24 22:46:00,120.26,120.26,120.26,120.26,168500000.0
2007-07-24 22:47:00,120.26,120.27,120.26,120.27,224000000.0
2007-07-24 22:48:00,120.27,120.27,120.24,120.26,1018100006.0
2007-07-24 22:49:00,120.26,120.26,120.25,120.25,1362400014.0
2007-07-24 22:50:00,120.25,120.25,120.25,120.25,212000000.0
2007-07-24 22:51:00,120.25,120.25,120.24,120.24,349900010.0
2007-07-24 22:52:00,120.25,120.25,120.25,120.25,220000000.0
2007-07-24 22:53:00,120.25,120.26,120.24,120.25,821799998.0
2007-07-24 22:54:00,120.25,120.26,120.24,120.24,1103800000.0
2007-07-24 22:55:00,120.25,120.26,120.24,120.25,1519099995.0
2007-07-24 22:56:00,120.24,120.26,120.24,120.25,1094300018.0
2007-07-24 22:57:00,120.25,120.26,120.25,120.25,578800004.0
2007-07-24 22:58:00,120.25,120.26,120.25,120.26,1300300006.0
2007-07-24 22:59:00,120.25,120.26,120.25,120.25,1505299994.0
2007-07-24 23:00:00,120.25,120.26,120.24,120.25,1093700013.0
2007-07-24 23:01:00,120.25,120.26,120.24,120.24,454000001.0
2007-07-24 23:02:00,120.23,120.24,120.21,120.22,828000021.0
2007-07-24 23:03:00,120.22,120.23,120.21,120.22,236900005.0
2007-07-24 23:04:00,120.21,120.21,120.2,120.21,463100009.0
2007-07-24 23:05:00,120.21,120.21,120.19,120.2,764500008.0
2007-07-24 23:06:00,120.18,120.2,120.18,120.19,1063600002.0
2007-07-24 23:07:00,120.19,120.2,120.19,120.19,464800006.0
2007-07-24 23:08:00,120.19,120.19,120.16,120.16,439600002.0
2007-07-24 23:09:00,120.16,120.18,120.16,120.17,862000009.0
2007-07-24 23:10:00,120.17,120.17,120.16,120.16,717200007.0
2007-07-24 23:11:00,120.16,120.16,120.15,120.16,443200001.0
2007-07-24 23:12:00,120.15,120.16,120.13,120.13,237500000.0
2007-07-24 23:13:00,120.13,120.13,120.12,120.12,734399998.0
2007-07-24 23:14:00,120.08,120.09,120.07,120.07,1484799984.0
2007-07-24 23:15:00,120.1,120.1,120.07,120.1,1484799984.0
2007-07-24 23:16:00,120.1,120.11,120.09,120.1,1199600004.0
2007-07-24 23:17:00,120.1,120.12,120.09,120.09,480600000.0
2007-07-24 23:18:00,120.09,120.12,120.06,120.1,737700004.0
2007-07-24 23:19:00,120.1,120.11,120.065,120.07,1564900009.0
2007-07-24 23:20:00,120.06,120.09,120.05,120.06,1662699984.0
2007-07-24 23:21:00,120.06,120.09,120.06,120.09,782700005.0
2007-07-24 23:22:00,120.09,120.1,120.075,120.08,883400000.0
2007-07-24 23:23:00,120.08,120.1,120.06,120.065,419899997.0
2007-07-24 23:24:00,120.04,120.04,119.97,119.98,1570499989.0
2007-07-24 23:25:00,120.005,120.06,119.98,120.02,1570499989.0
2007-07-24 23:26:00,119.98,120.02,119.98,119.99,1408899990.0
2007-07-24 23:27:00,120.02,120.05,120.02,120.04,1408899990.0
2007-07-24 23:28:00,120.03,120.03,119.98,120.01,1569000000.0
2007-07-24 23:29:00,120.01,120.04,120.0,120.03,1804000008.0
2007-07-24 23:30:00,120.03,120.06,120.02,120.06,1428199985.0
2007-07-24 23:31:00,120.06,120.06,120.04,120.06,843299995.0
2007-07-24 23:32:00,120.05,120.05,120.025,120.05,805200020.0
2007-07-24 23:33:00,120.05,120.07,120.05,120.065,909900019.0
2007-07-24 23:34:00,120.065,120.1,120.065,120.1,548700003.0
2007-07-24 23:35:00,120.1,120.11,120.05,120.09,1762599997.0
2007-07-24 23:36:00,120.09,120.12,120.08,120.12,965300020.0
2007-07-24 23:37:00,120.11,120.13,120.11,120.115,2012499999.0
2007-07-24 23:38:00,120.115,120.13,120.11,120.11,654799995.0
2007-07-24 23:39:00,120.12,120.12,120.12,120.12,215600008.0
2007-07-24 23:40:00,120.12,120.12,120.08,120.09,236400001.0
2007-07-24 23:41:00,120.09,120.1,120.06,120.06,482100000.0
2007-07-24 23:42:00,120.06,120.085,120.05,120.085,1089299980.0
2007-07-24 23:43:00,120.09,120.1,120.09,120.1,206799999.0
2007-07-24 23:44:00,120.1,120.11,120.1,120.11,709999997.0
2007-07-24 23:45:00,120.11,120.12,120.11,120.12,425600002.0
2007-07-24 23:46:00,120.12,120.12,120.11,120.11,399600000.0
2007-07-24 23:47:00,120.12,120.13,120.11,120.13,487300004.0
2007-07-24 23:48:00,120.13,120.13,120.13,120.13,96000000.0
2007-07-24 23:49:00,120.13,120.14,120.105,120.125,824900002.0
2007-07-24 23:50:00,120.125,120.14,120.115,120.115,332399996.0
2007-07-24 23:51:00,120.12,120.135,120.1,120.13,1327299992.0
2007-07-24 23:52:00,120.15,120.16,120.14,120.15,1482400014.0
2007-07-24 23:53:00,120.16,120.16,120.16,120.16,386900008.0
2007-07-24 23:54:00,120.16,120.16,120.16,120.16,159500000.0
2007-07-24 23:55:00,120.16,120.16,120.16,120.16,159500000.0
2007-07-24 23:56:00,120.16,120.16,120.16,120.16,147500000.0
2007-07-24 23:57:00,120.16,120.17,120.16,120.17,341699999.0
2007-07-24 23:58:00,120.17,120.19,120.16,120.18,572600008.0
2007-07-24 23:59:00,120.18,120.21,120.18,120.2,1267700017.0
2007-07-25 00:00:00,120.2,120.2,120.15,120.18,1153699998.0
2007-07-25 00:01:00,120.18,120.19,120.16,120.17,1081600004.0
2007-07-25 00:02:00,120.17,120.17,120.14,120.16,753699999.0
2007-07-25 00:03:00,120.16,120.16,120.16,120.16,486500000.0
2007-07-25 00:04:00,120.16,120.16,120.125,120.135,661100005.0
2007-07-25 00:05:00,120.14,120.15,120.125,120.14,1247599999.0
2007-07-25 00:06:00,120.15,120.16,120.14,120.15,930699992.0
2007-07-25 00:07:00,120.14,120.16,120.14,120.15,1468399984.0
2007-07-25 00:08:00,120.15,120.15,120.145,120.15,507600001.0
2007-07-25 00:09:00,120.15,120.15,120.13,120.13,413899994.0
2007-07-25 00:10:00,120.14,120.15,120.13,120.14,253100002.0
2007-07-25 00:11:00,120.14,120.15,120.14,120.14,342600008.0
2007-07-25 00:12:00,120.14,120.14,120.14,120.14,123600000.0
2007-07-25 00:13:00,120.14,120.14,120.13,120.13,188300000.0
2007-07-25 00:14:00,120.13,120.14,120.11,120.13,1386800005.0
2007-07-25 00:15:00,120.12,120.13,120.11,120.11,344800004.0
2007-07-25 00:16:00,120.11,120.13,120.1,120.11,708299998.0
2007-07-25 00:17:00,120.11,120.11,120.09,120.09,407400002.0
2007-07-25 00:18:00,120.09,120.09,120.07,120.07,704100000.0
2007-07-25 00:19:00,120.07,120.09,120.07,120.08,636399999.0
2007-07-25 00:20:00,120.09,120.1,120.07,120.09,852400008.0
2007-07-25 00:21:00,120.09,120.1,120.08,120.08,343099997.0
2007-07-25 00:22:00,120.04,120.1,120.04,120.06,725299994.0
2007-07-25 00:23:00,120.08,120.11,120.08,120.11,725299994.0
2007-07-25 00:24:00,120.11,120.11,120.1,120.1,475800003.0
2007-07-25 00:25:00,120.1,120.1,120.09,120.1,444900007.0
2007-07-25 00:26:00,120.1,120.12,120.1,120.11,1583099995.0
2007-07-25 00:27:00,120.11,120.11,120.08,120.1,1580999998.0
2007-07-25 00:28:00,120.1,120.1,120.09,120.09,400500003.0
2007-07-25 00:29:00,120.1,120.12,120.09,120.12,566900003.0
2007-07-25 00:30:00,120.12,120.12,120.1,120.11,506700002.0
2007-07-25 00:31:00,120.11,120.12,120.11,120.11,312300010.0
2007-07-25 00:32:00,120.11,120.13,120.11,120.11,315800003.0
2007-07-25 00:33:00,120.11,120.12,120.11,120.12,236600006.0
2007-07-25 00:34:00,120.12,120.12,120.1,120.11,629299985.0
2007-07-25 00:35:00,120.12,120.12,120.12,120.12,800000.0
2007-07-25 00:36:00,120.12,120.12,120.11,120.11,200500000.0
2007-07-25 00:37:00,120.06,120.08,120.04,120.05,560000000.0
2007-07-25 00:38:00,120.08,120.1,120.08,120.1,560000000.0
2007-07-25 00:39:00,120.1,120.13,120.1,120.13,696900005.0
2007-07-25 00:40:00,120.13,120.13,120.12,120.12,668099999.0
2007-07-25 00:41:00,120.12,120.12,120.1,120.11,642499992.0
2007-07-25 00:42:00,120.11,120.18,120.11,120.17,1029999998.0
2007-07-25 00:43:00,120.15,120.18,120.14,120.15,1111700001.0
2007-07-25 00:44:00,120.16,120.18,120.15,120.15,1111700001.0
2007-07-25 00:45:00,120.19,120.2,120.18,120.2,1111700001.0
2007-07-25 00:46:00,120.2,120.21,120.18,120.195,1939300018.0
2007-07-25 00:47:00,120.2,120.21,120.195,120.21,1743900000.0
2007-07-25 00:48:00,120.21,120.22,120.21,120.21,737500000.0
2007-07-25 00:49:00,120.21,120.21,120.2,120.2,466000003.0
2007-07-25 00:50:00,120.195,120.21,120.18,120.2,2086099991.0
2007-07-25 00:51:00,120.21,120.22,120.21,120.21,1223599985.0
2007-07-25 00:52:00,120.19,120.21,120.18,120.21,1852599996.0
2007-07-25 00:53:00,120.24,120.26,120.24,120.25,1852599996.0
2007-07-25 00:54:00,120.21,120.22,120.21,120.21,1037000009.0
2007-07-25 00:55:00,120.24,120.24,120.22,120.23,1037000009.0
2007-07-25 00:56:00,120.23,120.23,120.22,120.23,413099999.0
2007-07-25 00:57:00,120.23,120.26,120.22,120.26,1149000007.0
2007-07-25 00:58:00,120.26,120.26,120.25,120.26,527300004.0
2007-07-25 00:59:00,120.26,120.27,120.25,120.25,318100001.0
2007-07-25 01:00:00,120.25,120.25,120.2,120.21,1242099982.0
2007-07-25 01:01:00,120.2,120.24,120.2,120.23,1050400006.0
2007-07-25 01:02:00,120.24,120.25,120.23,120.23,1050400006.0
2007-07-25 01:03:00,120.26,120.28,120.25,120.27,1050400006.0
2007-07-25 01:04:00,120.27,120.3,120.27,120.28,1430699997.0
2007-07-25 01:05:00,120.28,120.3,120.27,120.28,1397299995.0
2007-07-25 01:06:00,120.28,120.29,120.27,120.29,1995700005.0
2007-07-25 01:07:00,120.29,120.295,120.28,120.295,259200003.0
2007-07-25 01:08:00,120.295,120.31,120.29,120.3,1348299993.0
2007-07-25 01:09:00,120.3,120.31,120.295,120.3,1528600003.0
2007-07-25 01:10:00,120.3,120.325,120.3,120.31,618299994.0
2007-07-25 01:11:00,120.31,120.325,120.31,120.31,820299990.0
2007-07-25 01:12:00,120.27,120.28,120.24,120.25,1833700011.0
2007-07-25 01:13:00,120.29,120.31,120.28,120.29,1833700011.0
2007-07-25 01:14:00,120.29,120.3,120.29,120.29,602799996.0
2007-07-25 01:15:00,120.29,120.29,120.29,120.29,446499994.0
2007-07-25 01:16:00,120.29,120.29,120.29,120.29,873399992.0
2007-07-25 01:17:00,120.29,120.29,120.28,120.29,1315500004.0
2007-07-25 01:18:00,120.29,120.29,120.28,120.29,295699999.0
2007-07-25 01:19:00,120.29,120.29,120.27,120.28,590400001.0
2007-07-25 01:20:00,120.28,120.29,120.28,120.28,620299999.0
2007-07-25 01:21:00,120.28,120.29,120.27,120.27,1318099987.0
2007-07-25 01:22:00,120.27,120.28,120.27,120.27,1616599992.0
2007-07-25 01:23:00,120.27,120.28,120.265,120.265,260299999.0
2007-07-25 01:24:00,120.265,120.27,120.25,120.26,1413800006.0
2007-07-25 01:25:00,120.255,120.26,120.24,120.25,574100002.0
2007-07-25 01:26:00,120.2,120.2,120.13,120.17,1389899998.0
2007-07-25 01:27:00,120.19,120.22,120.19,120.19,1389899998.0
2007-07-25 01:28:00,120.16,120.16,120.11,120.12,1232220001.0
2007-07-25 01:29:00,120.16,120.17,120.16,120.16,1232220001.0
2007-07-25 01:30:00,120.13,120.13,120.09,120.1,1105099989.0
2007-07-25 01:31:00,120.13,120.14,120.125,120.135,1105099989.0
2007-07-25 01:32:00,120.14,120.17,120.13,120.16,1858000004.0
2007-07-25 01:33:00,120.16,120.16,120.145,120.16,928399999.0
2007-07-25 01:34:00,120.155,120.16,120.13,120.13,1067100014.0
2007-07-25 01:35:00,120.125,120.13,120.1,120.11,1324600002.0
2007-07-25 01:36:00,120.11,120.12,120.1,120.11,1348800012.0
2007-07-25 01:37:00,120.105,120.13,120.1,120.12,1270200003.0
2007-07-25 01:38:00,120.12,120.13,120.12,120.13,193599999.0
2007-07-25 01:39:00,120.13,120.13,120.11,120.12,1727800009.0
2007-07-25 01:40:00,120.12,120.15,120.12,120.15,1868800002.0
2007-07-25 01:41:00,120.145,120.15,120.13,120.14,1305699985.0
2007-07-25 01:42:00,120.14,120.14,120.13,120.13,1067199993.0
2007-07-25 01:43:00,120.13,120.14,120.13,120.14,286399997.0
2007-07-25 01:44:00,120.14,120.14,120.12,120.13,1871299978.0
2007-07-25 01:45:00,120.1,120.1,120.08,120.09,1046899995.0
2007-07-25 01:46:00,120.12,120.14,120.12,120.13,1046899995.0
2007-07-25 01:47:00,120.14,120.17,120.14,120.155,1760800012.0
2007-07-25 01:48:00,120.16,120.16,120.15,120.15,1109999994.0
2007-07-25 01:49:00,120.12,120.16,120.12,120.15,1850900013.0
2007-07-25 01:50:00,120.18,120.18,120.16,120.17,1850900013.0
2007-07-25 01:51:00,120.13,120.14,120.12,120.14,544500003.0
2007-07-25 01:52:00,120.17,120.17,120.15,120.17,544500003.0
2007-07-25 01:53:00,120.17,120.18,120.15,120.175,1270600003.0
2007-07-25 01:54:00,120.16,120.16,120.15,120.16,1822700011.0
2007-07-25 01:55:00,120.15,120.16,120.14,120.15,1822700011.0
2007-07-25 01:56:00,120.16,120.16,120.14,120.15,1822700011.0
2007-07-25 01:57:00,120.18,120.2,120.18,120.2,1822700011.0
2007-07-25 01:58:00,120.18,120.21,120.18,120.21,1311299974.0
2007-07-25 01:59:00,120.2,120.24,120.2,120.23,1311299974.0
2007-07-25 02:00:00,120.24,120.25,120.23,120.25,1311299974.0
2007-07-25 02:01:00,120.24,120.25,120.24,120.24,1311299974.0
2007-07-25 02:02:00,120.25,120.25,120.23,120.23,1311299974.0
2007-07-25 02:03:00,120.26,120.26,120.26,120.26,1311299974.0
2007-07-25 02:04:00,120.22,120.24,120.22,120.24,859099997.0
2007-07-25 02:05:00,120.27,120.27,120.26,120.265,859099997.0
2007-07-25 02:06:00,120.23,120.24,120.22,120.22,2095999997.0
2007-07-25 02:07:00,120.21,120.22,120.17,120.17,2095999997.0
2007-07-25 02:08:00,120.18,120.19,120.15,120.17,2095999997.0
2007-07-25 02:09:00,120.18,120.18,120.17,120.17,2095999997.0
2007-07-25 02:10:00,120.16,120.18,120.14,120.18,2095999997.0
2007-07-25 02:11:00,120.17,120.21,120.16,120.21,2095999997.0
2007-07-25 02:12:00,120.24,120.26,120.23,120.23,2095999997.0
2007-07-25 02:13:00,120.23,120.26,120.225,120.23,1443300005.0
2007-07-25 02:14:00,120.23,120.25,120.21,120.25,1661399993.0
2007-07-25 02:15:00,120.22,120.27,120.22,120.26,1859499987.0
2007-07-25 02:16:00,120.27,120.28,120.26,120.28,1859499987.0
2007-07-25 02:17:00,120.27,120.29,120.25,120.26,1859499987.0
2007-07-25 02:18:00,120.285,120.285,120.24,120.27,1859499987.0
2007-07-25 02:19:00,120.265,120.27,120.24,120.255,1035800008.0
2007-07-25 02:20:00,120.23,120.23,120.19,120.2,2099100016.0
2007-07-25 02:21:00,120.19,120.2,120.18,120.19,2099100016.0
2007-07-25 02:22:00,120.22,120.24,120.22,120.24,2099100016.0
2007-07-25 02:23:00,120.2,120.2,120.18,120.19,1169399991.0
2007-07-25 02:24:00,120.18,120.19,120.18,120.19,1169399991.0
2007-07-25 02:25:00,120.2,120.23,120.19,120.23,1169399991.0
2007-07-25 02:26:00,120.22,120.23,120.22,120.22,1169399991.0
2007-07-25 02:27:00,120.25,120.25,120.22,120.23,1169399991.0
2007-07-25 02:28:00,120.23,120.24,120.22,120.22,1456499997.0
2007-07-25 02:29:00,120.22,120.22,120.2,120.21,2102000007.0
2007-07-25 02:30:00,120.18,120.19,120.18,120.18,2046000006.0
2007-07-25 02:31:00,120.19,120.19,120.15,120.16,2046000006.0
2007-07-25 02:32:00,120.18,120.19,120.16,120.16,2046000006.0
2007-07-25 02:33:00,120.12,120.13,120.1,120.1,1850300030.0
2007-07-25 02:34:00,120.125,120.14,120.12,120.13,1850300030.0
2007-07-25 02:35:00,120.13,120.14,120.12,120.14,1736799994.0
2007-07-25 02:36:00,120.1,120.11,120.09,120.1,1301699991.0
2007-07-25 02:37:00,120.11,120.12,120.1,120.11,1301699991.0
2007-07-25 02:38:00,120.135,120.15,120.135,120.15,1301699991.0
2007-07-25 02:39:00,120.11,120.12,120.11,120.12,2135200002.0
2007-07-25 02:40:00,120.11,120.11,120.1,120.11,2135200002.0
2007-07-25 02:41:00,120.1,120.11,120.09,120.1,2135200002.0
2007-07-25 02:42:00,120.09,120.1,120.07,120.07,2135200002.0
2007-07-25 02:43:00,120.06,120.06,120.0,120.01,2135200002.0
2007-07-25 02:44:00,120.0,120.02,119.94,120.02,2135200002.0
2007-07-25 02:45:00,120.01,120.05,120.01,120.03,2135200002.0
2007-07-25 02:46:00,120.04,120.07,120.03,120.03,2135200002.0
2007-07-25 02:47:00,120.04,120.05,120.01,120.01,2135200002.0
2007-07-25 02:48:00,120.02,120.05,119.97,119.97,2135200002.0
2007-07-25 02:49:00,119.96,120.01,119.95,119.97,2135200002.0
2007-07-25 02:50:00,119.98,119.99,119.91,119.91,2135200002.0
2007-07-25 02:51:00,119.9,119.93,119.86,119.91,2135200002.0
2007-07-25 02:52:00,119.92,119.92,119.9,119.92,2135200002.0
2007-07-25 02:53:00,119.91,119.92,119.87,119.89,2135200002.0
2007-07-25 02:54:00,119.9,119.93,119.89,119.9,2135200002.0
2007-07-25 02:55:00,119.89,119.92,119.89,119.92,2135200002.0
2007-07-25 02:56:00,119.93,119.94,119.9,119.92,2135200002.0
2007-07-25 02:57:00,119.91,119.92,119.89,119.89,2135200002.0
2007-07-25 02:58:00,119.9,119.9,119.86,119.88,2135200002.0
2007-07-25 02:59:00,119.89,119.9,119.86,119.88,2135200002.0
2007-07-25 03:00:00,119.87,119.88,119.85,119.88,2135200002.0
2007-07-25 03:01:00,119.87,119.89,119.82,119.82,2135200002.0
2007-07-25 03:02:00,119.8,119.82,119.77,119.81,2135200002.0
2007-07-25 03:03:00,119.82,119.86,119.81,119.81,2135200002.0
2007-07-25 03:04:00,119.8,119.86,119.79,119.86,2135200002.0
2007-07-25 03:05:00,119.89,119.89,119.86,119.865,2135200002.0
2007-07-25 03:06:00,119.865,119.87,119.85,119.86,1709699990.0
2007-07-25 03:07:00,119.84,119.84,119.8,119.82,2028000017.0
2007-07-25 03:08:00,119.85,119.87,119.83,119.865,2028000017.0
2007-07-25 03:09:00,119.82,119.88,119.82,119.88,1237900003.0
2007-07-25 03:10:00,119.89,119.9,119.88,119.89,1237900003.0
2007-07-25 03:11:00,119.88,119.96,119.88,119.96,1237900003.0
2007-07-25 03:12:00,119.97,119.98,119.95,119.96,1237900003.0
2007-07-25 03:13:00,119.97,119.98,119.94,119.94,1237900003.0
2007-07-25 03:14:00,119.95,119.95,119.93,119.94,1237900003.0
2007-07-25 03:15:00,119.93,119.95,119.93,119.95,1237900003.0
2007-07-25 03:16:00,119.94,119.95,119.91,119.91,1237900003.0
2007-07-25 03:17:00,119.92,119.92,119.9,119.91,1237900003.0
2007-07-25 03:18:00,119.94,119.94,119.91,119.92,1237900003.0
2007-07-25 03:19:00,119.9,119.91,119.89,119.9,532400004.0
2007-07-25 03:20:00,119.93,119.94,119.92,119.92,532400004.0
2007-07-25 03:21:00,119.89,119.89,119.86,119.89,1829399992.0
2007-07-25 03:22:00,119.92,119.93,119.91,119.93,1829399992.0
2007-07-25 03:23:00,119.93,119.93,119.92,119.92,672699998.0
2007-07-25 03:24:00,119.92,119.93,119.905,119.91,1902100005.0
2007-07-25 03:25:00,119.89,119.89,119.84,119.85,1816000020.0
2007-07-25 03:26:00,119.88,119.9,119.88,119.895,1816000020.0
2007-07-25 03:27:00,119.86,119.89,119.86,119.87,1357899986.0
2007-07-25 03:28:00,119.86,119.89,119.86,119.89,1357899986.0
2007-07-25 03:29:00,119.915,119.93,119.9,119.93,1357899986.0
2007-07-25 03:30:00,119.92,119.94,119.92,119.94,1626499996.0
2007-07-25 03:31:00,119.93,119.97,119.93,119.96,1160600005.0
2007-07-25 03:32:00,119.96,119.98,119.95,119.98,1527100004.0
2007-07-25 03:33:00,119.96,119.97,119.93,119.93,1456200006.0
2007-07-25 03:34:00,119.94,119.94,119.92,119.92,1456200006.0
2007-07-25 03:35:00,119.91,119.92,119.89,119.92,1456200006.0
2007-07-25 03:36:00,119.95,119.95,119.93,119.95,1456200006.0
2007-07-25 03:37:00,119.93,119.93,119.91,119.93,838300000.0
2007-07-25 03:38:00,119.94,119.96,119.93,119.96,838300000.0
2007-07-25 03:39:00,119.97,120.03,119.97,120.02,838300000.0
2007-07-25 03:40:00,120.03,120.03,120.0,120.01,838300000.0
2007-07-25 03:41:00,120.0,120.03,120.0,120.0,838300000.0
2007-07-25 03:42:00,120.01,120.02,119.97,119.98,838300000.0
2007-07-25 03:43:00,120.015,120.02,120.01,120.02,838300000.0
2007-07-25 03:44:00,120.0,120.0,119.95,119.96,1810600010.0
2007-07-25 03:45:00,119.97,119.97,119.96,119.96,1810600010.0
2007-07-25 03:46:00,119.97,119.97,119.92,119.93,1810600010.0
2007-07-25 03:47:00,119.92,119.96,119.92,119.95,1810600010.0
2007-07-25 03:48:00,119.98,119.98,119.96,119.975,1810600010.0
2007-07-25 03:49:00,119.95,119.95,119.92,119.92,1751400023.0
2007-07-25 03:50:00,119.955,119.955,119.93,119.94,1751400023.0
2007-07-25 03:51:00,119.9,119.91,119.9,119.9,1278099988.0
2007-07-25 03:52:00,119.93,119.93,119.91,119.91,1278099988.0
2007-07-25 03:53:00,119.89,119.91,119.89,119.91,1207600006.0
2007-07-25 03:54:00,119.94,119.94,119.93,119.93,1207600006.0
2007-07-25 03:55:00,119.9,119.93,119.9,119.92,1040400011.0
2007-07-25 03:56:00,119.96,119.96,119.95,119.96,1040400011.0
2007-07-25 03:57:00,119.94,119.96,119.94,119.96,1128099999.0
2007-07-25 03:58:00,119.97,119.99,119.97,119.98,1128099999.0
2007-07-25 03:59:00,120.02,120.02,119.975,119.975,1128099999.0
2007-07-25 04:00:00,119.97,119.97,119.95,119.95,1303999999.0
2007-07-25 04:01:00,119.95,119.96,119.94,119.96,1381100009.0
2007-07-25 04:02:00,119.96,119.96,119.93,119.94,1420200010.0
2007-07-25 04:03:00,119.94,119.94,119.92,119.925,1514200014.0
2007-07-25 04:04:00,119.9,119.92,119.9,119.92,1905400035.0
2007-07-25 04:05:00,119.95,119.95,119.93,119.93,1905400035.0
2007-07-25 04:06:00,119.93,119.93,119.92,119.93,1037899996.0
2007-07-25 04:07:00,119.92,119.93,119.91,119.93,1456300013.0
2007-07-25 04:08:00,119.94,119.95,119.94,119.94,863099997.0
2007-07-25 04:09:00,119.9,119.92,119.9,119.91,1385399994.0
2007-07-25 04:10:00,119.945,119.95,119.94,119.95,1385399994.0
2007-07-25 04:11:00,119.945,119.95,119.94,119.94,1834299996.0
2007-07-25 04:12:00,119.9,119.9,119.88,119.88,1326800000.0
2007-07-25 04:13:00,119.89,119.91,119.88,119.88,1326800000.0
2007-07-25 04:14:00,119.89,119.89,119.88,119.89,1326800000.0
2007-07-25 04:15:00,119.92,119.93,119.9,119.9,1326800000.0
2007-07-25 04:16:00,119.9,119.92,119.9,119.9,1259399977.0
2007-07-25 04:17:00,119.9,119.91,119.9,119.9,1078699995.0
2007-07-25 04:18:00,119.88,119.89,119.87,119.89,1639299999.0
2007-07-25 04:19:00,119.9,119.9,119.88,119.89,1639299999.0
2007-07-25 04:20:00,119.88,119.9,119.88,119.9,1639299999.0
2007-07-25 04:21:00,119.89,119.9,119.88,119.89,1639299999.0
2007-07-25 04:22:00,119.91,119.92,119.9,119.9,1639299999.0
2007-07-25 04:23:00,119.87,119.88,119.85,119.87,1856900014.0
2007-07-25 04:24:00,119.86,119.87,119.85,119.85,1856900014.0
2007-07-25 04:25:00,119.88,119.9,119.88,119.89,1856900014.0
2007-07-25 04:26:00,119.89,119.9,119.87,119.9,1325599997.0
2007-07-25 04:27:00,119.9,119.91,119.9,119.91,1817299995.0
2007-07-25 04:28:00,119.89,119.89,119.88,119.89,2018000021.0
2007-07-25 04:29:00,119.88,119.89,119.88,119.88,2018000021.0
2007-07-25 04:30:00,119.89,119.89,119.86,119.86,2018000021.0
2007-07-25 04:31:00,119.87,119.89,119.86,119.89,2018000021.0
2007-07-25 04:32:00,119.88,119.89,119.87,119.87,2018000021.0
2007-07-25 04:33:00,119.9,119.905,119.88,119.885,2018000021.0
2007-07-25 04:34:00,119.85,119.86,119.81,119.81,1430199997.0
2007-07-25 04:35:00,119.84,119.87,119.84,119.86,1430199997.0
2007-07-25 04:36:00,119.86,119.88,119.86,119.88,1939000037.0
2007-07-25 04:37:00,119.88,119.88,119.875,119.88,579000004.0
2007-07-25 04:38:00,119.85,119.86,119.85,119.86,1153900013.0
2007-07-25 04:39:00,119.88,119.91,119.87,119.895,1153900013.0
2007-07-25 04:40:00,119.895,119.9,119.88,119.89,934300004.0
2007-07-25 04:41:00,119.86,119.91,119.86,119.9,1917100004.0
2007-07-25 04:42:00,119.92,119.96,119.92,119.94,1917100004.0
2007-07-25 04:43:00,119.94,119.95,119.93,119.935,1098999994.0
2007-07-25 04:44:00,119.94,119.95,119.93,119.94,843699998.0
2007-07-25 04:45:00,119.945,119.95,119.935,119.94,546599998.0
2007-07-25 04:46:00,119.935,119.94,119.9,119.9,675100000.0
2007-07-25 04:47:00,119.895,119.9,119.88,119.89,1375299996.0
2007-07-25 04:48:00,119.89,119.91,119.88,119.9,2123999996.0
2007-07-25 04:49:00,119.87,119.87,119.87,119.87,316100000.0
2007-07-25 04:50:00,119.9,119.9,119.895,119.895,316100000.0
2007-07-25 04:51:00,119.88,119.89,119.87,119.88,1473600009.0
2007-07-25 04:52:00,119.91,119.92,119.905,119.91,1473600009.0
2007-07-25 04:53:00,119.88,119.89,119.87,119.88,1083000009.0
2007-07-25 04:54:00,119.91,119.91,119.905,119.91,1083000009.0
2007-07-25 04:55:00,119.91,119.91,119.9,119.91,1441399996.0
2007-07-25 04:56:00,119.91,119.92,119.91,119.91,1766600008.0
2007-07-25 04:57:00,119.89,119.9,119.88,119.9,594900001.0
2007-07-25 04:58:00,119.92,119.93,119.92,119.93,594900001.0
2007-07-25 04:59:00,119.91,119.92,119.9,119.9,81300000.0
2007-07-25 05:00:00,119.92,119.93,119.92,119.93,81300000.0
2007-07-25 05:01:00,119.925,119.93,119.895,119.925,1462800003.0
2007-07-25 05:02:00,119.92,119.92,119.9,119.91,1541900014.0
2007-07-25 05:03:00,119.89,119.89,119.88,119.89,437500005.0
2007-07-25 05:04:00,119.92,119.92,119.91,119.92,437500005.0
2007-07-25 05:05:00,119.92,119.92,119.91,119.91,724499991.0
2007-07-25 05:06:00,119.91,119.92,119.91,119.91,560499996.0
2007-07-25 05:07:00,119.91,119.92,119.91,119.91,1066200009.0
2007-07-25 05:08:00,119.91,119.91,119.91,119.91,179500010.0
2007-07-25 05:09:00,119.91,119.91,119.91,119.91,1604500015.0
2007-07-25 05:10:00,119.89,119.89,119.88,119.89,1551899996.0
2007-07-25 05:11:00,119.91,119.92,119.9,119.92,1551899996.0
2007-07-25 05:12:00,119.915,119.92,119.9,119.92,739700011.0
2007-07-25 05:13:00,119.92,119.92,119.91,119.92,879800007.0
2007-07-25 05:14:00,119.92,119.92,119.91,119.92,399199995.0
2007-07-25 05:15:00,119.9,119.9,119.86,119.86,725600003.0
2007-07-25 05:16:00,119.87,119.91,119.86,119.89,725600003.0
2007-07-25 05:17:00,119.91,119.92,119.9,119.9,725600003.0
2007-07-25 05:18:00,119.9,119.92,119.9,119.92,1099800008.0
2007-07-25 05:19:00,119.91,119.92,119.9,119.92,1417000006.0
2007-07-25 05:20:00,119.92,119.92,119.9,119.92,1895799983.0
2007-07-25 05:21:00,119.92,119.92,119.92,119.92,945599968.0
2007-07-25 05:22:00,119.92,119.95,119.91,119.95,2067199995.0
2007-07-25 05:23:00,119.93,119.94,119.92,119.93,1777000018.0
2007-07-25 05:24:00,119.94,119.97,119.93,119.94,1777000018.0
2007-07-25 05:25:00,119.93,119.93,119.89,119.9,1777000018.0
2007-07-25 05:26:00,119.93,119.95,119.93,119.95,1777000018.0
2007-07-25 05:27:00,119.95,119.95,119.94,119.94,1911300019.0
2007-07-25 05:28:00,119.94,119.95,119.925,119.925,1572200001.0
2007-07-25 05:29:00,119.93,119.94,119.92,119.94,489599984.0
2007-07-25 05:30:00,119.94,119.94,119.92,119.93,939100015.0
2007-07-25 05:31:00,119.93,119.93,119.91,119.91,1183700004.0
2007-07-25 05:32:00,119.89,119.94,119.89,119.94,1392200007.0
2007-07-25 05:33:00,119.93,119.98,119.93,119.98,1392200007.0
2007-07-25 05:34:00,119.97,119.98,119.96,119.98,1392200007.0
2007-07-25 05:35:00,119.97,119.97,119.96,119.96,1392200007.0
2007-07-25 05:36:00,119.99,120.0,119.98,120.0,1392200007.0
2007-07-25 05:37:00,119.98,120.0,119.98,120.0,1758499994.0
2007-07-25 05:38:00,120.01,120.01,119.98,119.98,1758499994.0
2007-07-25 05:39:00,119.99,120.0,119.98,119.99,1758499994.0
2007-07-25 05:40:00,120.02,120.05,120.02,120.05,1758499994.0
2007-07-25 05:41:00,120.05,120.05,120.03,120.03,2053599984.0
2007-07-25 05:42:00,120.01,120.02,119.99,120.01,1438100003.0
2007-07-25 05:43:00,120.0,120.03,120.0,120.02,1438100003.0
2007-07-25 05:44:00,120.05,120.05,120.03,120.04,1438100003.0
2007-07-25 05:45:00,120.01,120.01,120.0,120.0,1306800004.0
2007-07-25 05:46:00,120.03,120.04,120.02,120.03,1306800004.0
2007-07-25 05:47:00,120.03,120.05,120.02,120.04,1517599984.0
2007-07-25 05:48:00,120.02,120.02,120.0,120.0,1689299992.0
2007-07-25 05:49:00,120.025,120.04,120.025,120.03,1689299992.0
2007-07-25 05:50:00,120.03,120.04,120.03,120.035,1395000004.0
2007-07-25 05:51:00,120.04,120.04,120.03,120.04,1390300010.0
2007-07-25 05:52:00,120.04,120.05,120.025,120.025,1684699997.0
2007-07-25 05:53:00,120.02,120.03,120.01,120.02,191200000.0
2007-07-25 05:54:00,120.05,120.05,120.05,120.05,191200000.0
2007-07-25 05:55:00,120.03,120.05,120.03,120.04,1991940005.0
2007-07-25 05:56:00,120.08,120.085,120.07,120.07,1991940005.0
2007-07-25 05:57:00,120.05,120.09,120.04,120.09,2073800027.0
2007-07-25 05:58:00,120.1,120.1,120.06,120.07,2073800027.0
2007-07-25 05:59:00,120.095,120.12,120.085,120.11,2073800027.0
2007-07-25 06:00:00,120.08,120.1,120.07,120.1,1662799999.0
2007-07-25 06:01:00,120.09,120.1,120.07,120.08,1662799999.0
2007-07-25 06:02:00,120.11,120.12,120.1,120.1,1662799999.0
2007-07-25 06:03:00,120.11,120.12,120.095,120.11,1815499984.0
2007-07-25 06:04:00,120.11,120.12,120.105,120.11,858900016.0
2007-07-25 06:05:00,120.11,120.11,120.1,120.105,684500002.0
2007-07-25 06:06:00,120.11,120.115,120.1,120.11,722900001.0
2007-07-25 06:07:00,120.11,120.13,120.1,120.12,1403699998.0
2007-07-25 06:08:00,120.12,120.125,120.115,120.125,409099996.0
2007-07-25 06:09:00,120.09,120.11,120.09,120.1,2059200011.0
2007-07-25 06:10:00,120.11,120.18,120.11,120.15,2059200011.0
2007-07-25 06:11:00,120.14,120.15,120.11,120.13,2059200011.0
2007-07-25 06:12:00,120.12,120.15,120.12,120.15,2059200011.0
2007-07-25 06:13:00,120.14,120.15,120.11,120.11,2059200011.0
2007-07-25 06:14:00,120.12,120.12,120.11,120.12,2059200011.0
2007-07-25 06:15:00,120.135,120.135,120.11,120.115,2059200011.0
2007-07-25 06:16:00,120.08,120.1,120.08,120.09,217700000.0
2007-07-25 06:17:00,120.12,120.125,120.12,120.12,217700000.0
2007-07-25 06:18:00,120.12,120.13,120.12,120.12,1356200008.0
2007-07-25 06:19:00,120.12,120.13,120.12,120.13,1813000007.0
2007-07-25 06:20:00,120.11,120.12,120.1,120.11,2101399972.0
2007-07-25 06:21:00,120.1,120.12,120.1,120.12,2101399972.0
2007-07-25 06:22:00,120.11,120.12,120.11,120.12,2101399972.0
2007-07-25 06:23:00,120.14,120.15,120.13,120.15,2101399972.0
2007-07-25 06:24:00,120.13,120.15,120.12,120.14,1312499997.0
2007-07-25 06:25:00,120.165,120.17,120.16,120.16,1312499997.0
2007-07-25 06:26:00,120.15,120.15,120.14,120.15,1472899994.0
2007-07-25 06:27:00,120.17,120.17,120.14,120.16,1472899994.0
2007-07-25 06:28:00,120.16,120.16,120.15,120.15,1376300003.0
2007-07-25 06:29:00,120.12,120.14,120.12,120.13,560900003.0
2007-07-25 06:30:00,120.16,120.16,120.16,120.16,560900003.0
2007-07-25 06:31:00,120.16,120.17,120.16,120.16,1845000030.0
2007-07-25 06:32:00,120.16,120.16,120.155,120.155,624899993.0
2007-07-25 06:33:00,120.12,120.16,120.12,120.14,1899200009.0
2007-07-25 06:34:00,120.13,120.16,120.13,120.16,1899200009.0
2007-07-25 06:35:00,120.17,120.18,120.14,120.15,1899200009.0
2007-07-25 06:36:00,120.18,120.18,120.15,120.16,1899200009.0
2007-07-25 06:37:00,120.16,120.17,120.16,120.165,939300002.0
2007-07-25 06:38:00,120.165,120.18,120.16,120.18,434000001.0
2007-07-25 06:39:00,120.175,120.19,120.155,120.165,1137599985.0
2007-07-25 06:40:00,120.17,120.21,120.17,120.21,517199987.0
2007-07-25 06:41:00,120.16,120.19,120.16,120.19,1791200001.0
2007-07-25 06:42:00,120.22,120.23,120.19,120.22,1791200001.0
2007-07-25 06:43:00,120.19,120.21,120.18,120.2,1823299995.0
2007-07-25 06:44:00,120.225,120.23,120.2,120.22,1823299995.0
2007-07-25 06:45:00,120.22,120.22,120.19,120.205,1712799976.0
2007-07-25 06:46:00,120.205,120.23,120.205,120.23,1268699986.0
2007-07-25 06:47:00,120.21,120.23,120.21,120.22,1158499997.0
2007-07-25 06:48:00,120.21,120.21,120.16,120.18,1158499997.0
2007-07-25 06:49:00,120.17,120.2,120.16,120.17,1158499997.0
2007-07-25 06:50:00,120.16,120.18,120.15,120.17,1158499997.0
2007-07-25 06:51:00,120.16,120.17,120.16,120.16,1158499997.0
2007-07-25 06:52:00,120.19,120.22,120.19,120.21,1158499997.0
2007-07-25 06:53:00,120.19,120.23,120.19,120.22,1768300005.0
2007-07-25 06:54:00,120.25,120.26,120.24,120.245,1768300005.0
2007-07-25 06:55:00,120.21,120.27,120.21,120.24,1559900019.0
2007-07-25 06:56:00,120.25,120.27,120.24,120.25,1559900019.0
2007-07-25 06:57:00,120.26,120.26,120.25,120.25,1559900019.0
2007-07-25 06:58:00,120.24,120.25,120.21,120.22,1559900019.0
2007-07-25 06:59:00,120.23,120.23,120.21,120.23,1559900019.0
2007-07-25 07:00:00,120.24,120.24,120.21,120.22,1559900019.0
2007-07-25 07:01:00,120.25,120.26,120.24,120.25,1559900019.0
2007-07-25 07:02:00,120.24,120.27,120.24,120.25,1473600019.0
2007-07-25 07:03:00,120.22,120.27,120.22,120.25,1658300009.0
2007-07-25 07:04:00,120.27,120.28,120.25,120.26,1658300009.0
2007-07-25 07:05:00,120.25,120.26,120.23,120.25,1658300009.0
2007-07-25 07:06:00,120.26,120.29,120.26,120.28,1658300009.0
2007-07-25 07:07:00,120.31,120.32,120.3,120.3,1658300009.0
2007-07-25 07:08:00,120.26,120.27,120.25,120.25,636399998.0
2007-07-25 07:09:00,120.275,120.29,120.275,120.29,636399998.0
2007-07-25 07:10:00,120.285,120.3,120.27,120.295,937299991.0
2007-07-25 07:11:00,120.3,120.33,120.3,120.31,1192600001.0
2007-07-25 07:12:00,120.31,120.32,120.31,120.32,1083000004.0
2007-07-25 07:13:00,120.32,120.33,120.32,120.325,131800000.0
2007-07-25 07:14:00,120.28,120.28,120.26,120.26,1932199994.0
2007-07-25 07:15:00,120.29,120.3,120.28,120.295,1932199994.0
2007-07-25 07:16:00,120.29,120.29,120.27,120.28,1472399990.0
2007-07-25 07:17:00,120.27,120.28,120.27,120.28,1472399990.0
2007-07-25 07:18:00,120.305,120.325,120.295,120.3,1472399990.0
2007-07-25 07:19:00,120.28,120.28,120.27,120.28,718999996.0
2007-07-25 07:20:00,120.29,120.29,120.28,120.29,718999996.0
2007-07-25 07:21:00,120.32,120.34,120.315,120.33,718999996.0
2007-07-25 07:22:00,120.29,120.29,120.28,120.28,1011800001.0
2007-07-25 07:23:00,120.29,120.29,120.28,120.28,1011800001.0
2007-07-25 07:24:00,120.27,120.29,120.26,120.29,1011800001.0
2007-07-25 07:25:00,120.32,120.32,120.29,120.3,1011800001.0
2007-07-25 07:26:00,120.3,120.3,120.3,120.3,395100011.0
2007-07-25 07:27:00,120.3,120.3,120.27,120.285,1770100014.0
2007-07-25 07:28:00,120.285,120.29,120.27,120.29,706899994.0
2007-07-25 07:29:00,120.29,120.3,120.285,120.29,649900003.0
2007-07-25 07:30:00,120.29,120.29,120.27,120.28,2105799987.0
2007-07-25 07:31:00,120.28,120.28,120.255,120.27,1905899999.0
2007-07-25 07:32:00,120.27,120.27,120.26,120.265,922999991.0
2007-07-25 07:33:00,120.265,120.28,120.25,120.27,1248500004.0
2007-07-25 07:34:00,120.27,120.28,120.26,120.26,857000003.0
2007-07-25 07:35:00,120.26,120.265,120.24,120.25,1085099998.0
2007-07-25 07:36:00,120.25,120.26,120.25,120.25,1094000004.0
2007-07-25 07:37:00,120.21,120.22,120.2,120.21,1703100005.0
2007-07-25 07:38:00,120.24,120.26,120.23,120.255,1703100005.0
2007-07-25 07:39:00,120.255,120.26,120.235,120.24,843500007.0
2007-07-25 07:40:00,120.23,120.25,120.23,120.24,1958099995.0
2007-07-25 07:41:00,120.235,120.25,120.235,120.235,1785699997.0
2007-07-25 07:42:00,120.24,120.25,120.22,120.23,1494499992.0
2007-07-25 07:43:00,120.2,120.2,120.17,120.17,1445000017.0
2007-07-25 07:44:00,120.2,120.22,120.2,120.22,1445000017.0
2007-07-25 07:45:00,120.18,120.19,120.17,120.17,1450599998.0
2007-07-25 07:46:00,120.2,120.22,120.19,120.21,1450599998.0
2007-07-25 07:47:00,120.21,120.22,120.2,120.21,2125800028.0
2007-07-25 07:48:00,120.21,120.21,120.205,120.205,356300001.0
2007-07-25 07:49:00,120.205,120.22,120.2,120.21,1658000009.0
2007-07-25 07:50:00,120.21,120.24,120.21,120.23,1405999994.0
2007-07-25 07:51:00,120.23,120.24,120.225,120.24,1022600003.0
2007-07-25 07:52:00,120.24,120.27,120.24,120.26,1713400030.0
2007-07-25 07:53:00,120.26,120.26,120.24,120.24,1062099987.0
2007-07-25 07:54:00,120.24,120.24,120.23,120.23,509100007.0
2007-07-25 07:55:00,120.23,120.23,120.225,120.225,299900001.0
2007-07-25 07:56:00,120.23,120.23,120.21,120.22,1376700005.0
2007-07-25 07:57:00,120.22,120.22,120.195,120.21,776900000.0
2007-07-25 07:58:00,120.19,120.2,120.19,120.19,513900002.0
2007-07-25 07:59:00,120.21,120.24,120.21,120.24,513900002.0
2007-07-25 08:00:00,120.22,120.22,120.21,120.21,1682400015.0
2007-07-25 08:01:00,120.22,120.22,120.19,120.2,1682400015.0
2007-07-25 08:02:00,120.22,120.25,120.21,120.24,1682400015.0
2007-07-25 08:03:00,120.2,120.21,120.15,120.16,997600023.0
2007-07-25 08:04:00,120.15,120.16,120.12,120.14,997600023.0
2007-07-25 08:05:00,120.15,120.16,120.14,120.16,997600023.0
2007-07-25 08:06:00,120.17,120.17,120.16,120.16,997600023.0
2007-07-25 08:07:00,120.19,120.21,120.19,120.2,997600023.0
2007-07-25 08:08:00,120.17,120.18,120.15,120.16,2071500050.0
2007-07-25 08:09:00,120.15,120.16,120.13,120.15,2071500050.0
2007-07-25 08:10:00,120.14,120.15,120.13,120.14,2071500050.0
2007-07-25 08:11:00,120.13,120.14,120.11,120.11,2071500050.0
2007-07-25 08:12:00,120.12,120.14,120.1,120.13,2071500050.0
2007-07-25 08:13:00,120.12,120.14,120.12,120.13,2071500050.0
2007-07-25 08:14:00,120.14,120.14,120.12,120.14,2071500050.0
2007-07-25 08:15:00,120.13,120.14,120.12,120.14,2071500050.0
2007-07-25 08:16:00,120.15,120.16,120.14,120.15,2071500050.0
2007-07-25 08:17:00,120.18,120.19,120.18,120.18,2071500050.0
2007-07-25 08:18:00,120.18,120.2,120.18,120.19,2114100046.0
2007-07-25 08:19:00,120.17,120.17,120.15,120.15,944899991.0
2007-07-25 08:20:00,120.16,120.16,120.15,120.16,944899991.0
2007-07-25 08:21:00,120.15,120.18,120.15,120.17,944899991.0
2007-07-25 08:22:00,120.18,120.18,120.16,120.16,944899991.0
2007-07-25 08:23:00,120.17,120.17,120.16,120.17,944899991.0
2007-07-25 08:24:00,120.16,120.17,120.16,120.17,944899991.0
2007-07-25 08:25:00,120.16,120.16,120.13,120.13,944899991.0
2007-07-25 08:26:00,120.12,120.12,120.08,120.08,944899991.0
2007-07-25 08:27:00,120.09,120.1,120.08,120.08,944899991.0
2007-07-25 08:28:00,120.07,120.08,120.04,120.05,944899991.0
2007-07-25 08:29:00,120.06,120.07,119.97,120.0,944899991.0
2007-07-25 08:30:00,120.01,120.03,120.0,120.01,944899991.0
2007-07-25 08:31:00,120.02,120.03,119.98,119.99,944899991.0
2007-07-25 08:32:00,120.0,120.01,119.99,120.01,944899991.0
2007-07-25 08:33:00,120.02,120.04,120.01,120.04,944899991.0
2007-07-25 08:34:00,120.05,120.06,120.04,120.05,944899991.0
2007-07-25 08:35:00,120.06,120.07,120.05,120.06,944899991.0
2007-07-25 08:36:00,120.07,120.09,120.07,120.09,944899991.0
2007-07-25 08:37:00,120.08,120.09,120.07,120.08,944899991.0
2007-07-25 08:38:00,120.07,120.08,120.07,120.08,944899991.0
2007-07-25 08:39:00,120.09,120.1,120.08,120.09,944899991.0
2007-07-25 08:40:00,120.1,120.1,120.08,120.08,944899991.0
2007-07-25 08:41:00,120.07,120.07,120.06,120.07,944899991.0
2007-07-25 08:42:00,120.06,120.07,120.05,120.05,944899991.0
2007-07-25 08:43:00,120.06,120.06,120.03,120.04,944899991.0
2007-07-25 08:44:00,120.05,120.05,120.03,120.04,944899991.0
2007-07-25 08:45:00,120.03,120.04,119.95,119.97,944899991.0
2007-07-25 08:46:00,119.98,120.03,119.98,120.02,944899991.0
2007-07-25 08:47:00,120.03,120.04,120.02,120.04,944899991.0
2007-07-25 08:48:00,120.05,120.05,120.02,120.03,944899991.0
2007-07-25 08:49:00,120.02,120.02,119.99,120.0,944899991.0
2007-07-25 08:50:00,119.99,120.01,119.99,120.01,944899991.0
2007-07-25 08:51:00,120.0,120.01,120.0,120.0,944899991.0
2007-07-25 08:52:00,119.99,119.99,119.97,119.97,944899991.0
2007-07-25 08:53:00,119.98,119.99,119.96,119.96,944899991.0
2007-07-25 08:54:00,119.95,119.95,119.92,119.94,944899991.0
2007-07-25 08:55:00,119.95,119.96,119.9,119.9,944899991.0
2007-07-25 08:56:00,119.91,119.92,119.88,119.92,944899991.0
2007-07-25 08:57:00,119.93,119.93,119.91,119.91,944899991.0
2007-07-25 08:58:00,119.92,119.93,119.91,119.93,944899991.0
2007-07-25 08:59:00,119.94,119.96,119.94,119.95,944899991.0
2007-07-25 09:00:00,119.96,119.98,119.95,119.98,944899991.0
2007-07-25 09:01:00,119.99,120.0,119.97,119.98,944899991.0
2007-07-25 09:02:00,119.97,120.04,119.97,120.02,944899991.0
2007-07-25 09:03:00,120.01,120.02,120.01,120.02,944899991.0
2007-07-25 09:04:00,120.03,120.07,120.03,120.06,944899991.0
2007-07-25 09:05:00,120.05,120.06,120.05,120.06,944899991.0
2007-07-25 09:06:00,120.05,120.06,120.05,120.06,944899991.0
2007-07-25 09:07:00,120.05,120.06,120.04,120.06,944899991.0
2007-07-25 09:08:00,120.05,120.09,120.05,120.05,944899991.0
2007-07-25 09:09:00,120.04,120.06,120.04,120.04,944899991.0
2007-07-25 09:10:00,120.03,120.04,120.02,120.02,944899991.0
2007-07-25 09:11:00,120.01,120.02,119.96,119.99,944899991.0
2007-07-25 09:12:00,120.0,120.01,120.0,120.0,944899991.0
2007-07-25 09:13:00,119.99,120.01,119.99,120.01,944899991.0
2007-07-25 09:14:00,120.0,120.03,120.0,120.03,944899991.0
2007-07-25 09:15:00,120.04,120.07,120.04,120.06,944899991.0
2007-07-25 09:16:00,120.07,120.1,120.07,120.1,944899991.0
2007-07-25 09:17:00,120.09,120.11,120.08,120.08,944899991.0
2007-07-25 09:18:00,120.07,120.07,120.04,120.05,944899991.0
2007-07-25 09:19:00,120.06,120.07,120.05,120.06,944899991.0
2007-07-25 09:20:00,120.07,120.07,120.05,120.05,944899991.0
2007-07-25 09:21:00,120.04,120.05,120.04,120.04,944899991.0
2007-07-25 09:22:00,120.03,120.09,120.03,120.07,944899991.0
2007-07-25 09:23:00,120.06,120.06,119.98,120.01,944899991.0
2007-07-25 09:24:00,119.99,119.99,119.95,119.97,944899991.0
2007-07-25 09:25:00,119.98,120.01,119.96,119.96,944899991.0
2007-07-25 09:26:00,119.97,120.02,119.96,119.98,944899991.0
2007-07-25 09:27:00,119.99,120.03,119.98,119.99,944899991.0
2007-07-25 09:28:00,120.0,120.01,119.96,119.97,944899991.0
2007-07-25 09:29:00,119.99,120.02,119.99,120.01,944899991.0
2007-07-25 09:30:00,120.02,120.04,120.01,120.03,944899991.0
2007-07-25 09:31:00,120.04,120.1,120.04,120.05,944899991.0
2007-07-25 09:32:00,120.06,120.07,120.04,120.05,944899991.0
2007-07-25 09:33:00,120.04,120.08,120.03,120.08,944899991.0
2007-07-25 09:34:00,120.07,120.08,120.05,120.06,944899991.0
2007-07-25 09:35:00,120.05,120.08,120.05,120.08,944899991.0
2007-07-25 09:36:00,120.07,120.09,120.05,120.05,944899991.0
2007-07-25 09:37:00,120.06,120.06,120.03,120.05,944899991.0
2007-07-25 09:38:00,120.04,120.05,120.04,120.04,944899991.0
2007-07-25 09:39:00,120.05,120.06,120.04,120.06,944899991.0
2007-07-25 09:40:00,120.09,120.09,120.08,120.08,944899991.0
2007-07-25 09:41:00,120.06,120.06,120.05,120.06,1394100005.0
2007-07-25 09:42:00,120.07,120.07,120.04,120.06,1394100005.0
2007-07-25 09:43:00,120.05,120.05,120.05,120.05,1394100005.0
2007-07-25 09:44:00,120.06,120.06,120.03,120.03,1394100005.0
2007-07-25 09:45:00,120.055,120.08,120.055,120.08,1394100005.0
2007-07-25 09:46:00,120.08,120.09,120.08,120.09,924600000.0
2007-07-25 09:47:00,120.09,120.09,120.08,120.085,1657199992.0
2007-07-25 09:48:00,120.085,120.1,120.085,120.09,1857400021.0
2007-07-25 09:49:00,120.05,120.08,120.03,120.06,1041299988.0
2007-07-25 09:50:00,120.085,120.09,120.08,120.09,1041299988.0
2007-07-25 09:51:00,120.07,120.08,120.05,120.05,2079200012.0
2007-07-25 09:52:00,120.04,120.06,120.04,120.06,2079200012.0
2007-07-25 09:53:00,120.05,120.06,120.04,120.05,2079200012.0
2007-07-25 09:54:00,120.06,120.11,120.06,120.11,2079200012.0
2007-07-25 09:55:00,120.12,120.14,120.1,120.11,2079200012.0
2007-07-25 09:56:00,120.13,120.15,120.12,120.13,2079200012.0
2007-07-25 09:57:00,120.12,120.14,120.11,120.12,2079200012.0
2007-07-25 09:58:00,120.13,120.15,120.12,120.14,2079200012.0
2007-07-25 09:59:00,120.13,120.13,120.08,120.1,2079200012.0
2007-07-25 10:00:00,120.11,120.12,120.1,120.1,2079200012.0
2007-07-25 10:01:00,120.11,120.12,120.09,120.12,2079200012.0
2007-07-25 10:02:00,120.11,120.13,120.1,120.13,2079200012.0
2007-07-25 10:03:00,120.12,120.13,120.11,120.11,2079200012.0
2007-07-25 10:04:00,120.12,120.15,120.11,120.15,2079200012.0
2007-07-25 10:05:00,120.14,120.15,120.11,120.14,2079200012.0
2007-07-25 10:06:00,120.13,120.13,120.1,120.11,2079200012.0
2007-07-25 10:07:00,120.12,120.14,120.12,120.12,2079200012.0
2007-07-25 10:08:00,120.16,120.17,120.155,120.16,2079200012.0
2007-07-25 10:09:00,120.12,120.13,120.11,120.13,1892200015.0
2007-07-25 10:10:00,120.16,120.16,120.145,120.15,1892200015.0
2007-07-25 10:11:00,120.15,120.16,120.14,120.16,1543099980.0
2007-07-25 10:12:00,120.14,120.15,120.14,120.15,1254599999.0
2007-07-25 10:13:00,120.16,120.19,120.15,120.19,1254599999.0
2007-07-25 10:14:00,120.18,120.18,120.16,120.17,1254599999.0
2007-07-25 10:15:00,120.16,120.16,120.14,120.15,1254599999.0
2007-07-25 10:16:00,120.18,120.18,120.17,120.17,1254599999.0
2007-07-25 10:17:00,120.13,120.15,120.13,120.14,1557500003.0
2007-07-25 10:18:00,120.15,120.16,120.15,120.16,1557500003.0
2007-07-25 10:19:00,120.19,120.19,120.17,120.18,1557500003.0
2007-07-25 10:20:00,120.14,120.15,120.12,120.13,1989799951.0
2007-07-25 10:21:00,120.14,120.14,120.13,120.13,1989799951.0
2007-07-25 10:22:00,120.14,120.14,120.12,120.12,1989799951.0
2007-07-25 10:23:00,120.11,120.11,120.09,120.09,1989799951.0
2007-07-25 10:24:00,120.1,120.11,120.09,120.1,1989799951.0
2007-07-25 10:25:00,120.11,120.13,120.11,120.13,1989799951.0
2007-07-25 10:26:00,120.12,120.12,120.07,120.08,1989799951.0
2007-07-25 10:27:00,120.07,120.07,120.06,120.07,1989799951.0
2007-07-25 10:28:00,120.06,120.06,120.02,120.03,1989799951.0
2007-07-25 10:29:00,120.04,120.05,120.04,120.05,1989799951.0
2007-07-25 10:30:00,120.08,120.1,120.08,120.085,1989799951.0
2007-07-25 10:31:00,120.085,120.085,120.08,120.085,181399997.0
2007-07-25 10:32:00,120.04,120.05,120.03,120.05,1812399965.0
2007-07-25 10:33:00,120.04,120.04,120.01,120.01,1812399965.0
2007-07-25 10:34:00,120.02,120.02,120.01,120.02,1812399965.0
2007-07-25 10:35:00,120.01,120.01,119.96,119.97,1812399965.0
2007-07-25 10:36:00,119.98,120.03,119.98,120.03,1812399965.0
2007-07-25 10:37:00,120.02,120.03,120.02,120.03,1812399965.0
2007-07-25 10:38:00,120.06,120.06,120.05,120.055,1812399965.0
2007-07-25 10:39:00,120.06,120.06,120.04,120.055,1143900005.0
2007-07-25 10:40:00,120.02,120.03,120.02,120.03,1337299996.0
2007-07-25 10:41:00,120.04,120.08,120.03,120.08,1337299996.0
2007-07-25 10:42:00,120.09,120.09,120.07,120.09,1337299996.0
2007-07-25 10:43:00,120.1,120.13,120.1,120.13,1337299996.0
2007-07-25 10:44:00,120.12,120.15,120.12,120.12,1337299996.0
2007-07-25 10:45:00,120.13,120.18,120.13,120.15,1337299996.0
2007-07-25 10:46:00,120.16,120.2,120.15,120.18,1337299996.0
2007-07-25 10:47:00,120.17,120.18,120.12,120.14,1337299996.0
2007-07-25 10:48:00,120.15,120.17,120.14,120.17,1337299996.0
2007-07-25 10:49:00,120.16,120.2,120.16,120.17,1337299996.0
2007-07-25 10:50:00,120.18,120.23,120.18,120.22,1337299996.0
2007-07-25 10:51:00,120.21,120.26,120.21,120.25,1337299996.0
2007-07-25 10:52:00,120.24,120.25,120.22,120.24,1337299996.0
2007-07-25 10:53:00,120.23,120.26,120.23,120.25,1337299996.0
2007-07-25 10:54:00,120.24,120.25,120.22,120.22,1337299996.0
2007-07-25 10:55:00,120.23,120.23,120.2,120.22,1337299996.0
2007-07-25 10:56:00,120.23,120.23,120.21,120.23,1337299996.0
2007-07-25 10:57:00,120.255,120.26,120.245,120.25,1337299996.0
2007-07-25 10:58:00,120.25,120.26,120.245,120.26,861300000.0
2007-07-25 10:59:00,120.21,120.24,120.21,120.23,1996900024.0
2007-07-25 11:00:00,120.24,120.24,120.18,120.18,1996900024.0
2007-07-25 11:01:00,120.19,120.24,120.19,120.23,1996900024.0
2007-07-25 11:02:00,120.22,120.22,120.21,120.21,1996900024.0
2007-07-25 11:03:00,120.2,120.26,120.2,120.24,1996900024.0
2007-07-25 11:04:00,120.23,120.23,120.2,120.2,1996900024.0
2007-07-25 11:05:00,120.21,120.21,120.18,120.19,1996900024.0
2007-07-25 11:06:00,120.2,120.2,120.18,120.18,1996900024.0
2007-07-25 11:07:00,120.19,120.19,120.18,120.18,1996900024.0
2007-07-25 11:08:00,120.17,120.17,120.16,120.17,1996900024.0
2007-07-25 11:09:00,120.18,120.2,120.15,120.15,1996900024.0
2007-07-25 11:10:00,120.14,120.15,120.12,120.14,1996900024.0
2007-07-25 11:11:00,120.13,120.15,120.13,120.15,1996900024.0
2007-07-25 11:12:00,120.16,120.16,120.14,120.15,1996900024.0
2007-07-25 11:13:00,120.14,120.16,120.13,120.14,1996900024.0
2007-07-25 11:14:00,120.13,120.14,120.12,120.12,1996900024.0
2007-07-25 11:15:00,120.11,120.11,120.07,120.09,1996900024.0
2007-07-25 11:16:00,120.1,120.1,120.09,120.09,1996900024.0
2007-07-25 11:17:00,120.1,120.11,120.09,120.11,1996900024.0
2007-07-25 11:18:00,120.13,120.13,120.12,120.13,1996900024.0
2007-07-25 11:19:00,120.12,120.16,120.12,120.16,1996900024.0
2007-07-25 11:20:00,120.17,120.18,120.15,120.17,1996900024.0
2007-07-25 11:21:00,120.16,120.16,120.13,120.13,1996900024.0
2007-07-25 11:22:00,120.12,120.16,120.12,120.15,1996900024.0
2007-07-25 11:23:00,120.16,120.16,120.16,120.16,1996900024.0
2007-07-25 11:24:00,120.15,120.16,120.15,120.16,1996900024.0
2007-07-25 11:25:00,120.15,120.16,120.15,120.16,1996900024.0
2007-07-25 11:26:00,120.15,120.17,120.14,120.16,1996900024.0
2007-07-25 11:27:00,120.19,120.2,120.175,120.18,1996900024.0
2007-07-25 11:28:00,120.16,120.17,120.15,120.16,1570799974.0
2007-07-25 11:29:00,120.19,120.19,120.175,120.175,1570799974.0
2007-07-25 11:30:00,120.14,120.15,120.13,120.13,985699998.0
2007-07-25 11:31:00,120.14,120.14,120.12,120.12,985699998.0
2007-07-25 11:32:00,120.13,120.14,120.12,120.14,985699998.0
2007-07-25 11:33:00,120.15,120.17,120.14,120.15,985699998.0
2007-07-25 11:34:00,120.14,120.16,120.14,120.15,985699998.0
2007-07-25 11:35:00,120.18,120.18,120.17,120.17,985699998.0
2007-07-25 11:36:00,120.15,120.16,120.15,120.15,2034500034.0
2007-07-25 11:37:00,120.16,120.16,120.14,120.15,2034500034.0
2007-07-25 11:38:00,120.16,120.16,120.15,120.15,2034500034.0
2007-07-25 11:39:00,120.14,120.15,120.13,120.15,2034500034.0
2007-07-25 11:40:00,120.16,120.17,120.16,120.16,2034500034.0
2007-07-25 11:41:00,120.17,120.17,120.16,120.16,2034500034.0
2007-07-25 11:42:00,120.17,120.2,120.17,120.2,2034500034.0
2007-07-25 11:43:00,120.19,120.2,120.18,120.19,2034500034.0
2007-07-25 11:44:00,120.18,120.2,120.18,120.19,2034500034.0
2007-07-25 11:45:00,120.2,120.22,120.19,120.22,2034500034.0
2007-07-25 11:46:00,120.21,120.23,120.21,120.22,2034500034.0
2007-07-25 11:47:00,120.21,120.22,120.19,120.19,2034500034.0
2007-07-25 11:48:00,120.215,120.22,120.21,120.22,2034500034.0
2007-07-25 11:49:00,120.2,120.22,120.2,120.22,1045900008.0
2007-07-25 11:50:00,120.21,120.21,120.19,120.19,1045900008.0
2007-07-25 11:51:00,120.18,120.19,120.18,120.19,1045900008.0
2007-07-25 11:52:00,120.18,120.19,120.18,120.19,1045900008.0
2007-07-25 11:53:00,120.18,120.19,120.15,120.16,1045900008.0
2007-07-25 11:54:00,120.17,120.18,120.16,120.16,1045900008.0
2007-07-25 11:55:00,120.19,120.2,120.18,120.2,1045900008.0
2007-07-25 11:56:00,120.19,120.2,120.19,120.19,597800003.0
2007-07-25 11:57:00,120.2,120.2,120.19,120.2,1812000057.0
2007-07-25 11:58:00,120.21,120.22,120.2,120.21,859199998.0
2007-07-25 11:59:00,120.21,120.24,120.21,120.24,2064699996.0
2007-07-25 12:00:00,120.23,120.24,120.21,120.215,1875500074.0
2007-07-25 12:01:00,120.18,120.19,120.18,120.19,1788700005.0
2007-07-25 12:02:00,120.18,120.19,120.17,120.18,1788700005.0
2007-07-25 12:03:00,120.19,120.2,120.17,120.2,1788700005.0
2007-07-25 12:04:00,120.21,120.21,120.19,120.2,1788700005.0
2007-07-25 12:05:00,120.22,120.24,120.22,120.23,1788700005.0
2007-07-25 12:06:00,120.23,120.23,120.21,120.23,2057700005.0
2007-07-25 12:07:00,120.225,120.24,120.22,120.23,1277899959.0
2007-07-25 12:08:00,120.23,120.24,120.225,120.24,1023999985.0
2007-07-25 12:09:00,120.22,120.28,120.22,120.27,1586400034.0
2007-07-25 12:10:00,120.28,120.3,120.26,120.29,1586400034.0
2007-07-25 12:11:00,120.3,120.31,120.25,120.27,1586400034.0
2007-07-25 12:12:00,120.3,120.3,120.28,120.28,1586400034.0
2007-07-25 12:13:00,120.24,120.27,120.24,120.27,930540002.0
2007-07-25 12:14:00,120.28,120.29,120.26,120.26,930540002.0
2007-07-25 12:15:00,120.29,120.3,120.29,120.295,930540002.0
2007-07-25 12:16:00,120.25,120.28,120.24,120.28,1650300023.0
2007-07-25 12:17:00,120.29,120.3,120.27,120.3,1650300023.0
2007-07-25 12:18:00,120.29,120.3,120.29,120.29,1650300023.0
2007-07-25 12:19:00,120.315,120.34,120.315,120.325,1650300023.0
2007-07-25 12:20:00,120.33,120.34,120.325,120.325,1410500021.0
2007-07-25 12:21:00,120.31,120.31,120.28,120.28,2054000040.0
2007-07-25 12:22:00,120.29,120.3,120.29,120.29,2054000040.0
2007-07-25 12:23:00,120.32,120.34,120.315,120.33,2054000040.0
2007-07-25 12:24:00,120.3,120.32,120.3,120.3,969200002.0
2007-07-25 12:25:00,120.29,120.32,120.29,120.31,969200002.0
2007-07-25 12:26:00,120.3,120.34,120.3,120.3,969200002.0
2007-07-25 12:27:00,120.31,120.34,120.31,120.33,969200002.0
2007-07-25 12:28:00,120.36,120.37,120.36,120.37,969200002.0
2007-07-25 12:29:00,120.35,120.36,120.35,120.36,1332700005.0
2007-07-25 12:30:00,120.37,120.37,120.33,120.33,1332700005.0
2007-07-25 12:31:00,120.34,120.34,120.32,120.33,1332700005.0
2007-07-25 12:32:00,120.32,120.32,120.32,120.32,1332700005.0
2007-07-25 12:33:00,120.33,120.38,120.33,120.36,1332700005.0
2007-07-25 12:34:00,120.37,120.39,120.36,120.37,1332700005.0
2007-07-25 12:35:00,120.38,120.39,120.36,120.38,1332700005.0
2007-07-25 12:36:00,120.37,120.4,120.37,120.4,1332700005.0
2007-07-25 12:37:00,120.41,120.41,120.39,120.41,1332700005.0
2007-07-25 12:38:00,120.4,120.41,120.39,120.39,1332700005.0
2007-07-25 12:39:00,120.38,120.39,120.37,120.37,1332700005.0
2007-07-25 12:40:00,120.38,120.38,120.36,120.36,1332700005.0
2007-07-25 12:41:00,120.37,120.37,120.35,120.36,1332700005.0
2007-07-25 12:42:00,120.35,120.36,120.34,120.36,1332700005.0
2007-07-25 12:43:00,120.39,120.39,120.38,120.38,1332700005.0
2007-07-25 12:44:00,120.34,120.35,120.32,120.34,1563400010.0
2007-07-25 12:45:00,120.33,120.36,120.32,120.36,1563400010.0
2007-07-25 12:46:00,120.35,120.36,120.34,120.35,1563400010.0
2007-07-25 12:47:00,120.38,120.39,120.375,120.39,1563400010.0
2007-07-25 12:48:00,120.36,120.36,120.34,120.34,1328000012.0
2007-07-25 12:49:00,120.37,120.38,120.365,120.365,1328000012.0
2007-07-25 12:50:00,120.35,120.36,120.34,120.36,1720500032.0
2007-07-25 12:51:00,120.35,120.39,120.35,120.37,1720500032.0
2007-07-25 12:52:00,120.38,120.42,120.37,120.41,1720500032.0
2007-07-25 12:53:00,120.4,120.41,120.37,120.37,1720500032.0
2007-07-25 12:54:00,120.36,120.41,120.36,120.39,1720500032.0
2007-07-25 12:55:00,120.4,120.43,120.4,120.41,1720500032.0
2007-07-25 12:56:00,120.4,120.42,120.39,120.42,1720500032.0
2007-07-25 12:57:00,120.41,120.42,120.41,120.41,1720500032.0
2007-07-25 12:58:00,120.435,120.44,120.42,120.43,1720500032.0
2007-07-25 12:59:00,120.41,120.41,120.39,120.39,1884299994.0
2007-07-25 13:00:00,120.4,120.41,120.38,120.4,1884299994.0
2007-07-25 13:01:00,120.39,120.4,120.38,120.39,1884299994.0
2007-07-25 13:02:00,120.41,120.41,120.38,120.41,1884299994.0
2007-07-25 13:03:00,120.4,120.41,120.38,120.41,1884299994.0
2007-07-25 13:04:00,120.42,120.42,120.39,120.39,1884299994.0
2007-07-25 13:05:00,120.4,120.4,120.39,120.4,1884299994.0
2007-07-25 13:06:00,120.39,120.4,120.39,120.4,1884299994.0
2007-07-25 13:07:00,120.39,120.4,120.39,120.39,1884299994.0
2007-07-25 13:08:00,120.38,120.38,120.37,120.38,1884299994.0
2007-07-25 13:09:00,120.37,120.4,120.36,120.4,1884299994.0
2007-07-25 13:10:00,120.43,120.44,120.43,120.43,1884299994.0
2007-07-25 13:11:00,120.43,120.43,120.41,120.42,2124500007.0
2007-07-25 13:12:00,120.4,120.4,120.38,120.4,1970700002.0
2007-07-25 13:13:00,120.39,120.41,120.37,120.37,1970700002.0
2007-07-25 13:14:00,120.38,120.39,120.37,120.39,1970700002.0
2007-07-25 13:15:00,120.38,120.41,120.38,120.4,1970700002.0
2007-07-25 13:16:00,120.41,120.42,120.4,120.42,1970700002.0
2007-07-25 13:17:00,120.41,120.44,120.41,120.43,1970700002.0
2007-07-25 13:18:00,120.44,120.46,120.44,120.45,1970700002.0
2007-07-25 13:19:00,120.44,120.46,120.41,120.45,1970700002.0
2007-07-25 13:20:00,120.44,120.5,120.44,120.5,1970700002.0
2007-07-25 13:21:00,120.51,120.54,120.48,120.52,1970700002.0
2007-07-25 13:22:00,120.53,120.53,120.5,120.52,1970700002.0
2007-07-25 13:23:00,120.51,120.52,120.5,120.5,1970700002.0
2007-07-25 13:24:00,120.54,120.56,120.525,120.56,1970700002.0
2007-07-25 13:25:00,120.54,120.59,120.54,120.57,1394200005.0
2007-07-25 13:26:00,120.56,120.59,120.55,120.57,1394200005.0
2007-07-25 13:27:00,120.58,120.6,120.55,120.59,1394200005.0
2007-07-25 13:28:00,120.61,120.63,120.605,120.61,1394200005.0
2007-07-25 13:29:00,120.57,120.58,120.56,120.57,1294200003.0
2007-07-25 13:30:00,120.58,120.59,120.56,120.57,1294200003.0
2007-07-25 13:31:00,120.56,120.58,120.56,120.56,1294200003.0
2007-07-25 13:32:00,120.57,120.58,120.56,120.57,1294200003.0
2007-07-25 13:33:00,120.58,120.59,120.56,120.59,1294200003.0
2007-07-25 13:34:00,120.58,120.61,120.58,120.6,1294200003.0
2007-07-25 13:35:00,120.61,120.61,120.59,120.61,1294200003.0
2007-07-25 13:36:00,120.6,120.6,120.59,120.59,1294200003.0
2007-07-25 13:37:00,120.62,120.62,120.6,120.61,1294200003.0
2007-07-25 13:38:00,120.57,120.59,120.57,120.59,1167299997.0
2007-07-25 13:39:00,120.62,120.63,120.595,120.61,1167299997.0
2007-07-25 13:40:00,120.59,120.59,120.57,120.58,1236799997.0
2007-07-25 13:41:00,120.57,120.58,120.53,120.55,1236799997.0
2007-07-25 13:42:00,120.54,120.55,120.51,120.52,1236799997.0
2007-07-25 13:43:00,120.53,120.53,120.51,120.52,1236799997.0
2007-07-25 13:44:00,120.51,120.52,120.49,120.5,1236799997.0
2007-07-25 13:45:00,120.51,120.53,120.5,120.52,1236799997.0
2007-07-25 13:46:00,120.51,120.54,120.5,120.54,1236799997.0
2007-07-25 13:47:00,120.53,120.54,120.52,120.53,1236799997.0
2007-07-25 13:48:00,120.54,120.54,120.51,120.51,1236799997.0
2007-07-25 13:49:00,120.52,120.54,120.52,120.53,1236799997.0
2007-07-25 13:50:00,120.56,120.56,120.54,120.55,1236799997.0
2007-07-25 13:51:00,120.55,120.56,120.54,120.55,1517199985.0
2007-07-25 13:52:00,120.51,120.51,120.47,120.48,1536800004.0
2007-07-25 13:53:00,120.47,120.48,120.46,120.46,1536800004.0
2007-07-25 13:54:00,120.45,120.47,120.45,120.46,1536800004.0
2007-07-25 13:55:00,120.47,120.49,120.47,120.49,1536800004.0
2007-07-25 13:56:00,120.5,120.51,120.49,120.51,1536800004.0
2007-07-25 13:57:00,120.5,120.5,120.48,120.48,1536800004.0
2007-07-25 13:58:00,120.49,120.49,120.48,120.48,1536800004.0
2007-07-25 13:59:00,120.47,120.47,120.46,120.47,1536800004.0
2007-07-25 14:00:00,120.48,120.48,120.46,120.46,1536800004.0
2007-07-25 14:01:00,120.45,120.46,120.45,120.45,1536800004.0
2007-07-25 14:02:00,120.44,120.45,120.43,120.43,1536800004.0
2007-07-25 14:03:00,120.42,120.43,120.42,120.43,1536800004.0
2007-07-25 14:04:00,120.42,120.43,120.4,120.41,1536800004.0
2007-07-25 14:05:00,120.4,120.42,120.39,120.4,1536800004.0
2007-07-25 14:06:00,120.39,120.39,120.37,120.38,1536800004.0
2007-07-25 14:07:00,120.37,120.37,120.36,120.37,1536800004.0
2007-07-25 14:08:00,120.36,120.37,120.32,120.35,1536800004.0
2007-07-25 14:09:00,120.34,120.36,120.34,120.36,1536800004.0
2007-07-25 14:10:00,120.35,120.4,120.35,120.39,1536800004.0
2007-07-25 14:11:00,120.4,120.4,120.38,120.39,1536800004.0
2007-07-25 14:12:00,120.38,120.4,120.38,120.39,1536800004.0
2007-07-25 14:13:00,120.4,120.43,120.39,120.43,1536800004.0
2007-07-25 14:14:00,120.46,120.46,120.445,120.46,1536800004.0
2007-07-25 14:15:00,120.42,120.42,120.4,120.42,1724800006.0
2007-07-25 14:16:00,120.41,120.42,120.4,120.4,1724800006.0
2007-07-25 14:17:00,120.41,120.44,120.4,120.44,1724800006.0
2007-07-25 14:18:00,120.43,120.43,120.43,120.43,1724800006.0
2007-07-25 14:19:00,120.44,120.44,120.42,120.43,1724800006.0
2007-07-25 14:20:00,120.41,120.43,120.4,120.43,1724800006.0
2007-07-25 14:21:00,120.42,120.42,120.39,120.41,1724800006.0
2007-07-25 14:22:00,120.44,120.46,120.43,120.445,1724800006.0
2007-07-25 14:23:00,120.41,120.42,120.41,120.42,1632700008.0
2007-07-25 14:24:00,120.45,120.465,120.445,120.455,1632700008.0
2007-07-25 14:25:00,120.43,120.48,120.43,120.48,1946199999.0
2007-07-25 14:26:00,120.47,120.51,120.47,120.5,1946199999.0
2007-07-25 14:27:00,120.53,120.53,120.515,120.53,1946199999.0
2007-07-25 14:28:00,120.51,120.51,120.49,120.49,1589200000.0
2007-07-25 14:29:00,120.515,120.52,120.51,120.51,1589200000.0
2007-07-25 14:30:00,120.49,120.49,120.44,120.46,1840400000.0
2007-07-25 14:31:00,120.47,120.49,120.46,120.49,1840400000.0
2007-07-25 14:32:00,120.48,120.48,120.45,120.45,1840400000.0
2007-07-25 14:33:00,120.46,120.5,120.45,120.5,1840400000.0
2007-07-25 14:34:00,120.49,120.49,120.46,120.46,1840400000.0
2007-07-25 14:35:00,120.45,120.47,120.45,120.45,1840400000.0
2007-07-25 14:36:00,120.46,120.46,120.45,120.45,1840400000.0
2007-07-25 14:37:00,120.44,120.46,120.44,120.44,1840400000.0
2007-07-25 14:38:00,120.47,120.48,120.47,120.475,1840400000.0
2007-07-25 14:39:00,120.46,120.46,120.45,120.45,1163000007.0
2007-07-25 14:40:00,120.46,120.46,120.45,120.46,1163000007.0
2007-07-25 14:41:00,120.45,120.47,120.45,120.46,1163000007.0
2007-07-25 14:42:00,120.45,120.45,120.43,120.43,1163000007.0
2007-07-25 14:43:00,120.42,120.43,120.42,120.42,1163000007.0
2007-07-25 14:44:00,120.43,120.43,120.39,120.39,1163000007.0
2007-07-25 14:45:00,120.4,120.41,120.39,120.41,1163000007.0
2007-07-25 14:46:00,120.4,120.41,120.39,120.4,1163000007.0
2007-07-25 14:47:00,120.41,120.42,120.4,120.41,1163000007.0
2007-07-25 14:48:00,120.42,120.43,120.41,120.41,1163000007.0
2007-07-25 14:49:00,120.45,120.45,120.44,120.45,1163000007.0
2007-07-25 14:50:00,120.41,120.42,120.41,120.42,1677799998.0
2007-07-25 14:51:00,120.44,120.45,120.44,120.45,1677799998.0
2007-07-25 14:52:00,120.43,120.43,120.43,120.43,1376200035.0
2007-07-25 14:53:00,120.46,120.46,120.45,120.45,1376200035.0
2007-07-25 14:54:00,120.41,120.45,120.41,120.44,2035799983.0
2007-07-25 14:55:00,120.47,120.47,120.46,120.47,2035799983.0
2007-07-25 14:56:00,120.43,120.44,120.43,120.43,1488199986.0
2007-07-25 14:57:00,120.46,120.46,120.445,120.45,1488199986.0
2007-07-25 14:58:00,120.45,120.46,120.445,120.46,1270299982.0
2007-07-25 14:59:00,120.42,120.42,120.38,120.39,1862699990.0
2007-07-25 15:00:00,120.38,120.39,120.38,120.39,1862699990.0
2007-07-25 15:01:00,120.38,120.38,120.36,120.37,1862699990.0
2007-07-25 15:02:00,120.38,120.39,120.37,120.37,1862699990.0
2007-07-25 15:03:00,120.38,120.38,120.37,120.38,1862699990.0
2007-07-25 15:04:00,120.37,120.39,120.37,120.39,1862699990.0
2007-07-25 15:05:00,120.41,120.42,120.405,120.42,1862699990.0
2007-07-25 15:06:00,120.38,120.39,120.38,120.39,1861800012.0
2007-07-25 15:07:00,120.4,120.41,120.4,120.4,1861800012.0
2007-07-25 15:08:00,120.39,120.39,120.38,120.39,1861800012.0
2007-07-25 15:09:00,120.4,120.4,120.39,120.4,1861800012.0
2007-07-25 15:10:00,120.41,120.41,120.4,120.41,1861800012.0
2007-07-25 15:11:00,120.4,120.4,120.39,120.39,1861800012.0
2007-07-25 15:12:00,120.4,120.4,120.38,120.38,1861800012.0
2007-07-25 15:13:00,120.39,120.39,120.38,120.38,1861800012.0
2007-07-25 15:14:00,120.37,120.38,120.36,120.37,1861800012.0
2007-07-25 15:15:00,120.36,120.36,120.35,120.35,1861800012.0
2007-07-25 15:16:00,120.34,120.34,120.33,120.34,1861800012.0
2007-07-25 15:17:00,120.35,120.35,120.33,120.33,1861800012.0
2007-07-25 15:18:00,120.34,120.34,120.32,120.33,1861800012.0
2007-07-25 15:19:00,120.32,120.33,120.3,120.31,1861800012.0
2007-07-25 15:20:00,120.3,120.31,120.27,120.3,1861800012.0
2007-07-25 15:21:00,120.29,120.32,120.29,120.31,1861800012.0
2007-07-25 15:22:00,120.3,120.33,120.3,120.32,1861800012.0
2007-07-25 15:23:00,120.31,120.34,120.3,120.33,1861800012.0
2007-07-25 15:24:00,120.34,120.36,120.33,120.35,1861800012.0
2007-07-25 15:25:00,120.36,120.36,120.35,120.36,1861800012.0
2007-07-25 15:26:00,120.37,120.37,120.35,120.35,1861800012.0
2007-07-25 15:27:00,120.37,120.38,120.36,120.37,1861800012.0
2007-07-25 15:28:00,120.33,120.34,120.31,120.31,1851499991.0
2007-07-25 15:29:00,120.35,120.36,120.345,120.35,1851499991.0
2007-07-25 15:30:00,120.32,120.35,120.32,120.35,2091099984.0
2007-07-25 15:31:00,120.36,120.37,120.35,120.37,2091099984.0
2007-07-25 15:32:00,120.38,120.41,120.38,120.4,2091099984.0
2007-07-25 15:33:00,120.39,120.41,120.39,120.41,2091099984.0
2007-07-25 15:34:00,120.42,120.43,120.41,120.43,2091099984.0
2007-07-25 15:35:00,120.42,120.42,120.4,120.4,2091099984.0
2007-07-25 15:36:00,120.41,120.44,120.4,120.44,2091099984.0
2007-07-25 15:37:00,120.43,120.45,120.4,120.41,2091099984.0
2007-07-25 15:38:00,120.4,120.43,120.38,120.43,2091099984.0
2007-07-25 15:39:00,120.44,120.44,120.42,120.43,2091099984.0
2007-07-25 15:40:00,120.44,120.45,120.43,120.44,2091099984.0
2007-07-25 15:41:00,120.45,120.48,120.45,120.48,2091099984.0
2007-07-25 15:42:00,120.49,120.5,120.43,120.45,2091099984.0
2007-07-25 15:43:00,120.43,120.45,120.43,120.44,2091099984.0
2007-07-25 15:44:00,120.45,120.46,120.42,120.42,2091099984.0
2007-07-25 15:45:00,120.46,120.49,120.46,120.48,2091099984.0
2007-07-25 15:46:00,120.45,120.46,120.44,120.46,1977400005.0
2007-07-25 15:47:00,120.45,120.49,120.45,120.48,1977400005.0
2007-07-25 15:48:00,120.47,120.47,120.44,120.45,1977400005.0
2007-07-25 15:49:00,120.44,120.45,120.44,120.45,1977400005.0
2007-07-25 15:50:00,120.46,120.46,120.43,120.43,1977400005.0
2007-07-25 15:51:00,120.44,120.45,120.41,120.44,1977400005.0
2007-07-25 15:52:00,120.45,120.47,120.45,120.46,1977400005.0
2007-07-25 15:53:00,120.47,120.47,120.45,120.46,1977400005.0
2007-07-25 15:54:00,120.47,120.47,120.43,120.43,1977400005.0
2007-07-25 15:55:00,120.42,120.44,120.42,120.43,1977400005.0
2007-07-25 15:56:00,120.42,120.43,120.42,120.43,1977400005.0
2007-07-25 15:57:00,120.42,120.45,120.42,120.44,1977400005.0
2007-07-25 15:58:00,120.43,120.43,120.4,120.43,1977400005.0
2007-07-25 15:59:00,120.42,120.45,120.41,120.43,1977400005.0
2007-07-25 16:00:00,120.4,120.42,120.36,120.4,1977400005.0
2007-07-25 16:01:00,120.41,120.46,120.38,120.45,1977400005.0
2007-07-25 16:02:00,120.44,120.51,120.44,120.49,1977400005.0
2007-07-25 16:03:00,120.48,120.51,120.45,120.45,1977400005.0
2007-07-25 16:04:00,120.47,120.47,120.45,120.45,1977400005.0
2007-07-25 16:05:00,120.41,120.42,120.36,120.37,1808600011.0
2007-07-25 16:06:00,120.36,120.41,120.35,120.39,1808600011.0
2007-07-25 16:07:00,120.38,120.39,120.37,120.39,1808600011.0
2007-07-25 16:08:00,120.4,120.45,120.39,120.45,1808600011.0
2007-07-25 16:09:00,120.46,120.47,120.46,120.46,1808600011.0
2007-07-25 16:10:00,120.45,120.45,120.42,120.45,1808600011.0
2007-07-25 16:11:00,120.46,120.46,120.43,120.43,1808600011.0
2007-07-25 16:12:00,120.44,120.45,120.44,120.45,1808600011.0
2007-07-25 16:13:00,120.46,120.46,120.44,120.44,1808600011.0
2007-07-25 16:14:00,120.43,120.43,120.4,120.42,1808600011.0
2007-07-25 16:15:00,120.41,120.43,120.4,120.42,1808600011.0
2007-07-25 16:16:00,120.43,120.45,120.42,120.43,1808600011.0
2007-07-25 16:17:00,120.42,120.43,120.41,120.41,1808600011.0
2007-07-25 16:18:00,120.4,120.41,120.4,120.41,1808600011.0
2007-07-25 16:19:00,120.42,120.44,120.42,120.44,1808600011.0
2007-07-25 16:20:00,120.45,120.45,120.44,120.44,1808600011.0
2007-07-25 16:21:00,120.43,120.43,120.4,120.41,1808600011.0
2007-07-25 16:22:00,120.4,120.4,120.34,120.35,1808600011.0
2007-07-25 16:23:00,120.36,120.38,120.34,120.38,1808600011.0
2007-07-25 16:24:00,120.39,120.41,120.36,120.36,1808600011.0
2007-07-25 16:25:00,120.35,120.35,120.33,120.34,1808600011.0
2007-07-25 16:26:00,120.35,120.35,120.33,120.34,1808600011.0
2007-07-25 16:27:00,120.33,120.34,120.29,120.3,1808600011.0
2007-07-25 16:28:00,120.28,120.31,120.28,120.31,1808600011.0
2007-07-25 16:29:00,120.32,120.34,120.31,120.33,1808600011.0
2007-07-25 16:30:00,120.34,120.35,120.33,120.35,1808600011.0
2007-07-25 16:31:00,120.34,120.34,120.3,120.31,1808600011.0
2007-07-25 16:32:00,120.32,120.33,120.3,120.3,1808600011.0
2007-07-25 16:33:00,120.29,120.29,120.22,120.23,1808600011.0
2007-07-25 16:34:00,120.24,120.27,120.23,120.27,1808600011.0
2007-07-25 16:35:00,120.26,120.29,120.26,120.29,1808600011.0
2007-07-25 16:36:00,120.28,120.28,120.25,120.26,1808600011.0
2007-07-25 16:37:00,120.24,120.26,120.19,120.2,1808600011.0
2007-07-25 16:38:00,120.21,120.25,120.2,120.24,1808600011.0
2007-07-25 16:39:00,120.25,120.27,120.22,120.27,1808600011.0
2007-07-25 16:40:00,120.26,120.28,120.25,120.27,1808600011.0
2007-07-25 16:41:00,120.26,120.3,120.26,120.26,1808600011.0
2007-07-25 16:42:00,120.25,120.25,120.21,120.23,1808600011.0
2007-07-25 16:43:00,120.24,120.24,120.22,120.22,1808600011.0
2007-07-25 16:44:00,120.23,120.24,120.16,120.16,1808600011.0
2007-07-25 16:45:00,120.17,120.18,120.11,120.11,1808600011.0
2007-07-25 16:46:00,120.13,120.17,120.12,120.17,1808600011.0
2007-07-25 16:47:00,120.18,120.2,120.14,120.14,1808600011.0
2007-07-25 16:48:00,120.15,120.18,120.13,120.14,1808600011.0
2007-07-25 16:49:00,120.15,120.15,120.12,120.14,1808600011.0
2007-07-25 16:50:00,120.13,120.15,120.09,120.13,1808600011.0
2007-07-25 16:51:00,120.12,120.16,120.12,120.16,1808600011.0
2007-07-25 16:52:00,120.15,120.17,120.14,120.17,1808600011.0
2007-07-25 16:53:00,120.18,120.18,120.15,120.16,1808600011.0
2007-07-25 16:54:00,120.17,120.2,120.15,120.19,1808600011.0
2007-07-25 16:55:00,120.2,120.21,120.2,120.21,1808600011.0
2007-07-25 16:56:00,120.22,120.25,120.21,120.25,1808600011.0
2007-07-25 16:57:00,120.26,120.28,120.24,120.24,1808600011.0
2007-07-25 16:58:00,120.25,120.29,120.23,120.23,1808600011.0
2007-07-25 16:59:00,120.22,120.25,120.21,120.21,1808600011.0
2007-07-25 17:00:00,120.22,120.24,120.21,120.24,1808600011.0
2007-07-25 17:01:00,120.25,120.26,120.23,120.24,1808600011.0
2007-07-25 17:02:00,120.25,120.26,120.24,120.25,1808600011.0
2007-07-25 17:03:00,120.24,120.32,120.24,120.32,1808600011.0
2007-07-25 17:04:00,120.33,120.35,120.31,120.34,1808600011.0
2007-07-25 17:05:00,120.33,120.34,120.28,120.3,1808600011.0
2007-07-25 17:06:00,120.31,120.34,120.29,120.34,1808600011.0
2007-07-25 17:07:00,120.33,120.35,120.32,120.32,1808600011.0
2007-07-25 17:08:00,120.33,120.33,120.31,120.32,1808600011.0
2007-07-25 17:09:00,120.31,120.31,120.29,120.29,1808600011.0
2007-07-25 17:10:00,120.3,120.33,120.29,120.32,1808600011.0
2007-07-25 17:11:00,120.34,120.35,120.32,120.35,1808600011.0
2007-07-25 17:12:00,120.34,120.34,120.32,120.32,1808600011.0
2007-07-25 17:13:00,120.31,120.33,120.31,120.32,1808600011.0
2007-07-25 17:14:00,120.31,120.32,120.3,120.3,1808600011.0
2007-07-25 17:15:00,120.29,120.29,120.18,120.19,1808600011.0
2007-07-25 17:16:00,120.2,120.26,120.2,120.25,1808600011.0
2007-07-25 17:17:00,120.26,120.26,120.18,120.18,1808600011.0
2007-07-25 17:18:00,120.19,120.24,120.19,120.24,1808600011.0
2007-07-25 17:19:00,120.25,120.25,120.22,120.24,1808600011.0
2007-07-25 17:20:00,120.26,120.26,120.24,120.24,1808600011.0
2007-07-25 17:21:00,120.25,120.29,120.25,120.28,1808600011.0
2007-07-25 17:22:00,120.27,120.27,120.24,120.27,1808600011.0
2007-07-25 17:23:00,120.28,120.29,120.26,120.27,1808600011.0
2007-07-25 17:24:00,120.26,120.29,120.24,120.29,1808600011.0
2007-07-25 17:25:00,120.28,120.32,120.28,120.32,1808600011.0
2007-07-25 17:26:00,120.33,120.34,120.31,120.31,1808600011.0
2007-07-25 17:27:00,120.32,120.37,120.32,120.36,1808600011.0
2007-07-25 17:28:00,120.35,120.36,120.32,120.33,1808600011.0
2007-07-25 17:29:00,120.32,120.33,120.29,120.32,1808600011.0
2007-07-25 17:30:00,120.31,120.36,120.31,120.36,1808600011.0
2007-07-25 17:31:00,120.35,120.37,120.32,120.32,1808600011.0
2007-07-25 17:32:00,120.31,120.33,120.3,120.3,1808600011.0
2007-07-25 17:33:00,120.31,120.31,120.28,120.28,1808600011.0
2007-07-25 17:34:00,120.27,120.28,120.25,120.26,1808600011.0
2007-07-25 17:35:00,120.25,120.29,120.22,120.25,1808600011.0
2007-07-25 17:36:00,120.24,120.28,120.24,120.25,1808600011.0
2007-07-25 17:37:00,120.26,120.31,120.26,120.28,1808600011.0
2007-07-25 17:38:00,120.29,120.31,120.27,120.31,1808600011.0
2007-07-25 17:39:00,120.32,120.35,120.32,120.35,1808600011.0
2007-07-25 17:40:00,120.34,120.35,120.31,120.34,1808600011.0
2007-07-25 17:41:00,120.35,120.36,120.33,120.34,1808600011.0
2007-07-25 17:42:00,120.33,120.35,120.32,120.32,1808600011.0
2007-07-25 17:43:00,120.31,120.32,120.3,120.3,1808600011.0
2007-07-25 17:44:00,120.31,120.34,120.31,120.34,1808600011.0
2007-07-25 17:45:00,120.35,120.37,120.34,120.37,1808600011.0
2007-07-25 17:46:00,120.36,120.37,120.34,120.35,1808600011.0
2007-07-25 17:47:00,120.36,120.37,120.355,120.37,1808600011.0
2007-07-25 17:48:00,120.34,120.35,120.32,120.34,1879399991.0
2007-07-25 17:49:00,120.35,120.36,120.34,120.34,1879399991.0
2007-07-25 17:50:00,120.35,120.35,120.32,120.32,1879399991.0
2007-07-25 17:51:00,120.33,120.35,120.32,120.32,1879399991.0
2007-07-25 17:52:00,120.33,120.34,120.32,120.32,1879399991.0
2007-07-25 17:53:00,120.31,120.32,120.31,120.32,1879399991.0
2007-07-25 17:54:00,120.34,120.35,120.32,120.35,1879399991.0
2007-07-25 17:55:00,120.34,120.36,120.34,120.34,1879399991.0
2007-07-25 17:56:00,120.33,120.34,120.32,120.32,1879399991.0
2007-07-25 17:57:00,120.33,120.33,120.32,120.32,1879399991.0
2007-07-25 17:58:00,120.31,120.32,120.29,120.31,1879399991.0
2007-07-25 17:59:00,120.32,120.32,120.29,120.29,1879399991.0
2007-07-25 18:00:00,120.32,120.33,120.31,120.32,1879399991.0
2007-07-25 18:01:00,120.32,120.32,120.31,120.315,1970099999.0
2007-07-25 18:02:00,120.3,120.31,120.29,120.31,1903700004.0
2007-07-25 18:03:00,120.33,120.33,120.32,120.32,1903700004.0
2007-07-25 18:04:00,120.28,120.29,120.27,120.29,2088600017.0
2007-07-25 18:05:00,120.28,120.29,120.24,120.25,2088600017.0
2007-07-25 18:06:00,120.24,120.24,120.19,120.19,2088600017.0
2007-07-25 18:07:00,120.2,120.22,120.2,120.21,2088600017.0
2007-07-25 18:08:00,120.22,120.23,120.22,120.23,2088600017.0
2007-07-25 18:09:00,120.24,120.27,120.24,120.27,2088600017.0
2007-07-25 18:10:00,120.26,120.29,120.25,120.26,2088600017.0
2007-07-25 18:11:00,120.25,120.25,120.21,120.23,2088600017.0
2007-07-25 18:12:00,120.24,120.26,120.23,120.26,2088600017.0
2007-07-25 18:13:00,120.25,120.27,120.25,120.27,2088600017.0
2007-07-25 18:14:00,120.26,120.27,120.23,120.23,2088600017.0
2007-07-25 18:15:00,120.24,120.24,120.21,120.23,2088600017.0
2007-07-25 18:16:00,120.25,120.255,120.24,120.25,2088600017.0
2007-07-25 18:17:00,120.25,120.27,120.24,120.26,1696099995.0
2007-07-25 18:18:00,120.22,120.23,120.21,120.21,2039900001.0
2007-07-25 18:19:00,120.22,120.23,120.21,120.23,2039900001.0
2007-07-25 18:20:00,120.22,120.22,120.2,120.2,2039900001.0
2007-07-25 18:21:00,120.21,120.24,120.2,120.22,2039900001.0
2007-07-25 18:22:00,120.23,120.25,120.2,120.2,2039900001.0
2007-07-25 18:23:00,120.21,120.24,120.21,120.23,2039900001.0
2007-07-25 18:24:00,120.24,120.25,120.21,120.25,2039900001.0
2007-07-25 18:25:00,120.26,120.29,120.26,120.28,2039900001.0
2007-07-25 18:26:00,120.27,120.29,120.27,120.28,2039900001.0
2007-07-25 18:27:00,120.29,120.29,120.28,120.29,2039900001.0
2007-07-25 18:28:00,120.31,120.31,120.295,120.3,2039900001.0
2007-07-25 18:29:00,120.28,120.29,120.27,120.29,1009500017.0
2007-07-25 18:30:00,120.28,120.32,120.28,120.3,1009500017.0
2007-07-25 18:31:00,120.31,120.31,120.29,120.29,1009500017.0
2007-07-25 18:32:00,120.31,120.33,120.31,120.32,1009500017.0
2007-07-25 18:33:00,120.32,120.32,120.31,120.32,1122800018.0
2007-07-25 18:34:00,120.29,120.31,120.28,120.29,911700001.0
2007-07-25 18:35:00,120.31,120.31,120.26,120.26,911700001.0
2007-07-25 18:36:00,120.285,120.29,120.275,120.28,911700001.0
2007-07-25 18:37:00,120.25,120.26,120.25,120.26,1424199998.0
2007-07-25 18:38:00,120.27,120.28,120.26,120.28,1424199998.0
2007-07-25 18:40:00,120.27,120.28,120.27,120.28,1424199998.0
2007-07-25 18:41:00,120.27,120.27,120.24,120.25,1424199998.0
2007-07-25 18:42:00,120.24,120.26,120.24,120.24,1424199998.0
2007-07-25 18:43:00,120.26,120.27,120.255,120.27,1424199998.0
2007-07-25 18:44:00,120.27,120.27,120.255,120.26,1711000012.0
2007-07-25 18:45:00,120.26,120.26,120.25,120.26,1335100035.0
2007-07-25 18:46:00,120.26,120.26,120.25,120.25,1884600068.0
2007-07-25 18:47:00,120.25,120.26,120.25,120.26,1115000019.0
2007-07-25 18:48:00,120.26,120.26,120.25,120.26,468400001.0
2007-07-25 18:49:00,120.25,120.26,120.25,120.26,743899992.0
2007-07-25 18:50:00,120.25,120.26,120.24,120.26,2035300013.0
2007-07-25 18:51:00,120.23,120.24,120.22,120.22,793600002.0
2007-07-25 18:52:00,120.21,120.23,120.2,120.21,793600002.0
2007-07-25 18:53:00,120.22,120.23,120.22,120.23,793600002.0
2007-07-25 18:54:00,120.26,120.26,120.25,120.25,793600002.0
2007-07-25 18:55:00,120.25,120.26,120.245,120.255,730399992.0
2007-07-25 18:56:00,120.25,120.27,120.24,120.26,1254700010.0
2007-07-25 18:57:00,120.27,120.27,120.24,120.26,1254700010.0
2007-07-25 18:58:00,120.28,120.29,120.28,120.28,1254700010.0
2007-07-25 18:59:00,120.25,120.26,120.25,120.25,989500021.0
2007-07-25 19:00:00,120.27,120.28,120.27,120.28,989500021.0
2007-07-25 19:01:00,120.28,120.29,120.27,120.275,1534300001.0
2007-07-25 19:02:00,120.28,120.29,120.27,120.29,1599800011.0
2007-07-25 19:03:00,120.29,120.29,120.275,120.28,2061100009.0
2007-07-25 19:04:00,120.28,120.29,120.28,120.28,431900014.0
2007-07-25 19:05:00,120.28,120.29,120.28,120.28,301900009.0
2007-07-25 19:06:00,120.29,120.29,120.29,120.29,87999997.0
2007-07-25 19:07:00,120.29,120.29,120.27,120.28,1403900015.0
2007-07-25 19:08:00,120.27,120.27,120.26,120.26,1214100006.0
2007-07-25 19:09:00,120.27,120.27,120.26,120.27,1214100006.0
2007-07-25 19:10:00,120.26,120.27,120.25,120.25,1214100006.0
2007-07-25 19:11:00,120.26,120.26,120.25,120.25,1214100006.0
2007-07-25 19:12:00,120.26,120.26,120.23,120.23,1214100006.0
2007-07-25 19:13:00,120.22,120.22,120.18,120.18,1214100006.0
2007-07-25 19:14:00,120.19,120.22,120.18,120.21,1214100006.0
2007-07-25 19:15:00,120.22,120.23,120.21,120.22,1214100006.0
2007-07-25 19:16:00,120.23,120.23,120.22,120.22,1214100006.0
2007-07-25 19:17:00,120.23,120.23,120.21,120.21,1214100006.0
2007-07-25 19:18:00,120.22,120.22,120.2,120.22,1214100006.0
2007-07-25 19:19:00,120.23,120.26,120.23,120.25,1214100006.0
2007-07-25 19:20:00,120.25,120.255,120.245,120.25,1089500002.0
2007-07-25 19:21:00,120.255,120.27,120.25,120.26,983099994.0
2007-07-25 19:22:00,120.26,120.26,120.24,120.25,1371800003.0
2007-07-25 19:23:00,120.24,120.24,120.24,120.24,611099999.0
2007-07-25 19:24:00,120.26,120.26,120.25,120.25,611099999.0
2007-07-25 19:25:00,120.22,120.24,120.22,120.24,1976900032.0
2007-07-25 19:26:00,120.26,120.26,120.26,120.26,1976900032.0
2007-07-25 19:27:00,120.26,120.27,120.255,120.26,233200002.0
2007-07-25 19:28:00,120.25,120.26,120.24,120.24,503100001.0
2007-07-25 19:29:00,120.23,120.24,120.21,120.21,503100001.0
2007-07-25 19:30:00,120.22,120.22,120.17,120.18,503100001.0
2007-07-25 19:31:00,120.17,120.18,120.16,120.16,503100001.0
2007-07-25 19:32:00,120.17,120.19,120.16,120.19,503100001.0
2007-07-25 19:33:00,120.2,120.22,120.19,120.22,503100001.0
2007-07-25 19:34:00,120.24,120.24,120.23,120.24,503100001.0
2007-07-25 19:35:00,120.22,120.23,120.21,120.21,843400021.0
2007-07-25 19:36:00,120.22,120.24,120.21,120.23,843400021.0
2007-07-25 19:37:00,120.25,120.26,120.24,120.25,843400021.0
2007-07-25 19:38:00,120.25,120.27,120.25,120.26,1665100056.0
2007-07-25 19:39:00,120.26,120.26,120.25,120.26,712400016.0
2007-07-25 19:40:00,120.26,120.26,120.25,120.26,543900002.0
2007-07-25 19:41:00,120.24,120.27,120.23,120.25,1458299987.0
2007-07-25 19:42:00,120.24,120.26,120.24,120.26,1458299987.0
2007-07-25 19:43:00,120.28,120.29,120.265,120.29,1458299987.0
2007-07-25 19:44:00,120.27,120.32,120.26,120.31,1018999999.0
2007-07-25 19:45:00,120.32,120.34,120.29,120.29,1018999999.0
2007-07-25 19:46:00,120.3,120.32,120.3,120.31,1018999999.0
2007-07-25 19:47:00,120.32,120.35,120.31,120.33,1018999999.0
2007-07-25 19:48:00,120.35,120.36,120.34,120.35,1018999999.0
2007-07-25 19:49:00,120.35,120.35,120.34,120.35,719400002.0
2007-07-25 19:50:00,120.31,120.32,120.3,120.3,1264000005.0
2007-07-25 19:51:00,120.29,120.3,120.27,120.28,1264000005.0
2007-07-25 19:52:00,120.3,120.315,120.3,120.315,1264000005.0
2007-07-25 19:53:00,120.32,120.32,120.305,120.31,1167999992.0
2007-07-25 19:54:00,120.31,120.315,120.29,120.29,1470199973.0
2007-07-25 19:55:00,120.28,120.29,120.27,120.27,1474000013.0
2007-07-25 19:56:00,120.29,120.3,120.29,120.3,1474000013.0
2007-07-25 19:57:00,120.3,120.32,120.3,120.32,1199399997.0
2007-07-25 19:58:00,120.315,120.32,120.31,120.32,742599989.0
2007-07-25 19:59:00,120.32,120.32,120.3,120.31,1380000019.0
2007-07-25 20:00:00,120.28,120.3,120.28,120.29,2119200090.0
2007-07-25 20:01:00,120.28,120.3,120.28,120.28,2119200090.0
2007-07-25 20:02:00,120.27,120.28,120.25,120.26,2119200090.0
2007-07-25 20:03:00,120.28,120.3,120.28,120.29,2119200090.0
2007-07-25 20:04:00,120.29,120.3,120.28,120.29,1443100021.0
2007-07-25 20:05:00,120.25,120.27,120.25,120.26,1426699982.0
2007-07-25 20:06:00,120.285,120.31,120.285,120.31,1426699982.0
2007-07-25 20:07:00,120.32,120.32,120.29,120.29,2074300049.0
2007-07-25 20:08:00,120.28,120.29,120.27,120.29,530900001.0
2007-07-25 20:09:00,120.31,120.31,120.3,120.31,530900001.0
2007-07-25 20:10:00,120.31,120.32,120.31,120.31,877400007.0
2007-07-25 20:11:00,120.31,120.32,120.31,120.32,306200001.0
2007-07-25 20:12:00,120.32,120.32,120.3,120.32,1744200004.0
2007-07-25 20:13:00,120.32,120.32,120.31,120.32,419800003.0
2007-07-25 20:14:00,120.32,120.34,120.315,120.34,1388000007.0
2007-07-25 20:15:00,120.33,120.34,120.325,120.34,1420800009.0
2007-07-25 20:16:00,120.34,120.34,120.33,120.34,986699999.0
2007-07-25 20:17:00,120.34,120.34,120.32,120.32,1776300034.0
2007-07-25 20:18:00,120.32,120.33,120.315,120.32,794100006.0
2007-07-25 20:19:00,120.32,120.33,120.32,120.32,2040500052.0
2007-07-25 20:20:00,120.33,120.33,120.315,120.33,1389100000.0
2007-07-25 20:21:00,120.33,120.33,120.32,120.32,1742800069.0
2007-07-25 20:22:00,120.32,120.33,120.32,120.33,1368299997.0
2007-07-25 20:23:00,120.32,120.35,120.32,120.32,1836199986.0
2007-07-25 20:24:00,120.35,120.36,120.35,120.36,1836199986.0
2007-07-25 20:25:00,120.36,120.36,120.35,120.35,1556000008.0
2007-07-25 20:26:00,120.35,120.36,120.35,120.35,410199992.0
2007-07-25 20:27:00,120.32,120.36,120.32,120.35,714799976.0
2007-07-25 20:28:00,120.34,120.35,120.33,120.35,714799976.0
2007-07-25 20:29:00,120.34,120.35,120.32,120.32,714799976.0
2007-07-25 20:30:00,120.33,120.34,120.33,120.33,714799976.0
2007-07-25 20:31:00,120.34,120.34,120.32,120.32,714799976.0
2007-07-25 20:32:00,120.35,120.36,120.35,120.355,714799976.0
2007-07-25 20:33:00,120.34,120.34,120.3,120.33,709800004.0
2007-07-25 20:34:00,120.34,120.36,120.34,120.35,709800004.0
2007-07-25 20:35:00,120.36,120.37,120.33,120.33,709800004.0
2007-07-25 20:36:00,120.36,120.37,120.355,120.36,709800004.0
2007-07-25 20:37:00,120.33,120.34,120.32,120.32,934300002.0
2007-07-25 20:38:00,120.35,120.35,120.33,120.33,934300002.0
2007-07-25 20:39:00,120.31,120.31,120.29,120.31,1110600008.0
2007-07-25 20:40:00,120.29,120.31,120.29,120.31,1110600008.0
2007-07-25 20:41:00,120.33,120.33,120.32,120.32,1110600008.0
2007-07-25 20:42:00,120.32,120.32,120.31,120.32,1132100024.0
2007-07-25 20:43:00,120.33,120.33,120.32,120.32,1132100024.0
2007-07-25 20:44:00,120.34,120.355,120.34,120.35,1132100024.0
2007-07-25 20:45:00,120.345,120.36,120.345,120.35,811400006.0
2007-07-25 20:46:00,120.33,120.41,120.33,120.4,1189400006.0
2007-07-25 20:47:00,120.41,120.47,120.4,120.46,1189400006.0
2007-07-25 20:48:00,120.45,120.46,120.42,120.42,1189400006.0
2007-07-25 20:49:00,120.45,120.46,120.445,120.45,1189400006.0
2007-07-25 20:50:00,120.45,120.47,120.445,120.46,1909999983.0
2007-07-25 20:51:00,120.43,120.45,120.43,120.44,1555500019.0
2007-07-25 20:52:00,120.43,120.48,120.42,120.48,1555500019.0
2007-07-25 20:53:00,120.49,120.49,120.46,120.47,1555500019.0
2007-07-25 20:54:00,120.49,120.49,120.47,120.48,1555500019.0
2007-07-25 20:55:00,120.45,120.46,120.44,120.45,1306400000.0
2007-07-25 20:56:00,120.44,120.46,120.44,120.46,1306400000.0
2007-07-25 20:57:00,120.45,120.48,120.45,120.47,1306400000.0
2007-07-25 20:58:00,120.48,120.5,120.47,120.48,1306400000.0
2007-07-25 20:59:00,120.47,120.49,120.47,120.49,1306400000.0
2007-07-25 21:00:00,120.48,120.51,120.46,120.49,1306400000.0
2007-07-25 21:01:00,120.5,120.55,120.48,120.54,1306400000.0
2007-07-25 21:02:00,120.55,120.61,120.54,120.57,1306400000.0
2007-07-25 21:03:00,120.56,120.57,120.56,120.56,1306400000.0
2007-07-25 21:04:00,120.55,120.56,120.53,120.54,1306400000.0
2007-07-25 21:05:00,120.55,120.56,120.54,120.56,1306400000.0
2007-07-25 21:06:00,120.57,120.58,120.56,120.58,1306400000.0
2007-07-25 21:07:00,120.59,120.6,120.57,120.6,1306400000.0
2007-07-25 21:08:00,120.59,120.6,120.58,120.58,1306400000.0
2007-07-25 21:09:00,120.61,120.61,120.585,120.59,1306400000.0
2007-07-25 21:10:00,120.59,120.6,120.585,120.6,1987999999.0
2007-07-25 21:11:00,120.6,120.63,120.595,120.615,1925500002.0
2007-07-25 21:12:00,120.59,120.61,120.58,120.6,545400003.0
2007-07-25 21:13:00,120.62,120.62,120.61,120.61,545400003.0
2007-07-25 21:14:00,120.58,120.61,120.57,120.6,2085899988.0
2007-07-25 21:15:00,120.61,120.61,120.57,120.58,2085899988.0
2007-07-25 21:16:00,120.57,120.59,120.55,120.55,2085899988.0
2007-07-25 21:17:00,120.56,120.56,120.53,120.53,2085899988.0
2007-07-25 21:18:00,120.56,120.56,120.53,120.53,2085899988.0
2007-07-25 21:19:00,120.51,120.52,120.49,120.5,1114700005.0
2007-07-25 21:20:00,120.52,120.53,120.52,120.53,1114700005.0
2007-07-25 21:21:00,120.53,120.53,120.51,120.52,815900015.0
2007-07-25 21:22:00,120.52,120.56,120.52,120.56,1517299991.0
2007-07-25 21:23:00,120.55,120.55,120.54,120.54,2026800013.0
2007-07-25 21:24:00,120.56,120.56,120.54,120.545,2026800013.0
2007-07-25 21:25:00,120.54,120.55,120.53,120.535,751099998.0
2007-07-25 21:26:00,120.54,120.54,120.53,120.53,371300002.0
2007-07-25 21:27:00,120.54,120.54,120.53,120.54,130900002.0
2007-07-25 21:28:00,120.54,120.54,120.52,120.53,883099997.0
2007-07-25 21:29:00,120.53,120.53,120.515,120.52,733900000.0
2007-07-25 21:30:00,120.49,120.51,120.49,120.5,922100032.0
2007-07-25 21:31:00,120.49,120.5,120.47,120.48,922100032.0
2007-07-25 21:32:00,120.49,120.5,120.48,120.49,922100032.0
2007-07-25 21:33:00,120.5,120.5,120.45,120.46,922100032.0
2007-07-25 21:34:00,120.45,120.48,120.45,120.47,922100032.0
2007-07-25 21:35:00,120.49,120.5,120.485,120.49,922100032.0
2007-07-25 21:36:00,120.485,120.5,120.47,120.48,2006700022.0
2007-07-25 21:37:00,120.49,120.5,120.48,120.49,1682000004.0
2007-07-25 21:38:00,120.5,120.5,120.48,120.48,1778800015.0
2007-07-25 21:39:00,120.47,120.47,120.45,120.45,1891800030.0
2007-07-25 21:40:00,120.48,120.48,120.47,120.48,1891800030.0
2007-07-25 21:41:00,120.47,120.49,120.47,120.48,1336299997.0
2007-07-25 21:42:00,120.49,120.49,120.47,120.47,1358699997.0
2007-07-25 21:43:00,120.47,120.49,120.47,120.49,1880900030.0
2007-07-25 21:44:00,120.49,120.49,120.49,120.49,1106599997.0
2007-07-25 21:45:00,120.49,120.49,120.48,120.48,737800016.0
2007-07-25 21:46:00,120.48,120.48,120.47,120.48,954800009.0
2007-07-25 21:47:00,120.48,120.48,120.48,120.48,496200006.0
2007-07-25 21:48:00,120.48,120.48,120.47,120.47,504299994.0
2007-07-25 21:49:00,120.47,120.48,120.47,120.48,546500001.0
2007-07-25 21:50:00,120.47,120.49,120.47,120.49,1081900006.0
2007-07-25 21:51:00,120.47,120.49,120.47,120.48,1429300007.0
2007-07-25 21:52:00,120.49,120.5,120.48,120.5,1429300007.0
2007-07-25 21:53:00,120.52,120.54,120.51,120.53,1429300007.0
2007-07-25 21:54:00,120.52,120.52,120.5,120.5,1219100016.0
2007-07-25 21:55:00,120.52,120.53,120.52,120.53,1219100016.0
2007-07-25 21:56:00,120.52,120.53,120.51,120.53,1219100016.0
2007-07-25 21:57:00,120.52,120.52,120.51,120.52,1219100016.0
2007-07-25 21:58:00,120.54,120.54,120.5,120.5,1219100016.0
2007-07-25 21:59:00,120.48,120.49,120.47,120.48,902799993.0
2007-07-25 22:00:00,120.49,120.49,120.48,120.49,902799993.0
2007-07-25 22:01:00,120.51,120.52,120.51,120.51,902799993.0
2007-07-25 22:02:00,120.51,120.51,120.5,120.5,501199998.0
2007-07-25 22:03:00,120.48,120.5,120.48,120.48,2084200028.0
2007-07-25 22:04:00,120.52,120.52,120.51,120.51,2084200028.0
2007-07-25 22:05:00,120.51,120.51,120.5,120.51,883600002.0
2007-07-25 22:06:00,120.49,120.49,120.44,120.45,1504600009.0
2007-07-25 22:07:00,120.48,120.49,120.47,120.48,1504600009.0
2007-07-25 22:08:00,120.47,120.48,120.46,120.46,706999994.0
2007-07-25 22:09:00,120.48,120.48,120.47,120.48,706999994.0
2007-07-25 22:10:00,120.48,120.49,120.43,120.44,1748900003.0
2007-07-25 22:11:00,120.44,120.45,120.44,120.44,1544500007.0
2007-07-25 22:12:00,120.44,120.45,120.44,120.44,1788900043.0
2007-07-25 22:13:00,120.44,120.46,120.43,120.45,2040099997.0
2007-07-25 22:14:00,120.42,120.43,120.4,120.41,2121499998.0
2007-07-25 22:15:00,120.42,120.43,120.41,120.42,2121499998.0
2007-07-25 22:16:00,120.42,120.44,120.4,120.43,1482600004.0
2007-07-25 22:17:00,120.42,120.42,120.38,120.39,812899988.0
2007-07-25 22:18:00,120.4,120.4,120.39,120.4,812899988.0
2007-07-25 22:19:00,120.42,120.42,120.41,120.42,812899988.0
2007-07-25 22:20:00,120.42,120.43,120.42,120.42,885399996.0
2007-07-25 22:21:00,120.42,120.42,120.4,120.41,653199996.0
2007-07-25 22:22:00,120.4,120.41,120.39,120.41,916499996.0
2007-07-25 22:23:00,120.43,120.43,120.42,120.42,916499996.0
2007-07-25 22:24:00,120.42,120.43,120.415,120.43,581900009.0
2007-07-25 22:25:00,120.43,120.44,120.42,120.43,1148900008.0
2007-07-25 22:26:00,120.43,120.43,120.41,120.42,1262400012.0
2007-07-25 22:27:00,120.44,120.45,120.44,120.45,1262400012.0
2007-07-25 22:28:00,120.45,120.45,120.44,120.44,479700001.0
2007-07-25 22:29:00,120.44,120.44,120.43,120.44,1885700038.0
2007-07-25 22:30:00,120.44,120.47,120.43,120.47,732500005.0
2007-07-25 22:31:00,120.44,120.46,120.43,120.44,1932199979.0
2007-07-25 22:32:00,120.46,120.5,120.46,120.485,1932199979.0
2007-07-25 22:33:00,120.48,120.49,120.46,120.46,1223500023.0
2007-07-25 22:34:00,120.45,120.46,120.45,120.45,1223500023.0
2007-07-25 22:35:00,120.47,120.47,120.455,120.47,1223500023.0
2007-07-25 22:36:00,120.47,120.48,120.46,120.46,1124700014.0
2007-07-25 22:37:00,120.46,120.47,120.44,120.445,1570200011.0
2007-07-25 22:38:00,120.46,120.47,120.45,120.47,1449900000.0
2007-07-25 22:39:00,120.46,120.48,120.45,120.46,1848200017.0
2007-07-25 22:40:00,120.46,120.48,120.44,120.48,1945800037.0
2007-07-25 22:41:00,120.48,120.48,120.46,120.47,783000017.0
2007-07-25 22:42:00,120.46,120.47,120.46,120.47,834200016.0
2007-07-25 22:43:00,120.47,120.5,120.47,120.5,1151600008.0
2007-07-25 22:44:00,120.49,120.51,120.47,120.5,1590800026.0
2007-07-25 22:45:00,120.51,120.52,120.49,120.49,798900010.0
2007-07-25 22:46:00,120.5,120.51,120.49,120.495,1016400013.0
2007-07-25 22:47:00,120.5,120.52,120.5,120.51,1173500030.0
2007-07-25 22:48:00,120.5,120.5,120.47,120.48,1431700024.0
2007-07-25 22:49:00,120.5,120.53,120.5,120.505,1431700024.0
2007-07-25 22:50:00,120.51,120.52,120.51,120.52,378500006.0
2007-07-25 22:51:00,120.52,120.52,120.505,120.52,1614700014.0
2007-07-25 22:52:00,120.52,120.52,120.51,120.51,1108000019.0
2007-07-25 22:53:00,120.51,120.52,120.505,120.51,846600015.0
2007-07-25 22:54:00,120.51,120.53,120.51,120.52,819899992.0
2007-07-25 22:55:00,120.52,120.52,120.51,120.52,1071600033.0
2007-07-25 22:56:00,120.49,120.5,120.47,120.49,1635900008.0
2007-07-25 22:57:00,120.5,120.53,120.5,120.51,1635900008.0
2007-07-25 22:58:00,120.51,120.52,120.47,120.48,683200005.0
2007-07-25 22:59:00,120.48,120.5,120.47,120.49,778200004.0
2007-07-25 23:00:00,120.48,120.49,120.42,120.49,657799994.0
2007-07-25 23:01:00,120.49,120.49,120.47,120.48,170500000.0
2007-07-25 23:02:00,120.47,120.49,120.45,120.48,466700000.0
2007-07-25 23:03:00,120.47,120.52,120.455,120.51,787899999.0
2007-07-25 23:04:00,120.52,120.52,120.49,120.51,456100004.0
2007-07-25 23:05:00,120.5,120.51,120.47,120.5,458200000.0
2007-07-25 23:06:00,120.5,120.52,120.48,120.5,484700004.0
2007-07-25 23:07:00,120.5,120.51,120.49,120.5,789300003.0
2007-07-25 23:08:00,120.5,120.51,120.48,120.5,719500006.0
2007-07-25 23:09:00,120.5,120.5,120.48,120.48,1060000008.0
2007-07-25 23:10:00,120.48,120.51,120.48,120.51,1112200018.0
2007-07-25 23:11:00,120.5,120.51,120.49,120.51,910100004.0
2007-07-25 23:12:00,120.5,120.51,120.48,120.5,1458700019.0
2007-07-25 23:13:00,120.5,120.51,120.47,120.47,634200004.0
2007-07-25 23:14:00,120.46,120.49,120.44,120.46,1153199999.0
2007-07-25 23:15:00,120.48,120.48,120.42,120.45,1153199999.0
2007-07-25 23:16:00,120.45,120.45,120.43,120.45,1168700015.0
2007-07-25 23:17:00,120.45,120.45,120.445,120.45,26500000.0
2007-07-25 23:18:00,120.45,120.45,120.43,120.43,304799999.0
2007-07-25 23:19:00,120.43,120.45,120.43,120.43,241800004.0
2007-07-25 23:20:00,120.43,120.43,120.37,120.38,1548400014.0
2007-07-25 23:21:00,120.37,120.42,120.37,120.4,491700000.0
2007-07-25 23:22:00,120.42,120.43,120.41,120.42,491700000.0
2007-07-25 23:23:00,120.43,120.45,120.43,120.44,827800000.0
2007-07-25 23:24:00,120.43,120.44,120.43,120.43,539899996.0
2007-07-25 23:25:00,120.43,120.44,120.425,120.44,414000005.0
2007-07-25 23:26:00,120.45,120.46,120.44,120.455,506800010.0
2007-07-25 23:27:00,120.46,120.46,120.46,120.46,19900000.0
2007-07-25 23:28:00,120.46,120.48,120.46,120.48,127899999.0
2007-07-25 23:29:00,120.47,120.47,120.46,120.46,454800001.0
2007-07-25 23:30:00,120.47,120.47,120.46,120.46,129199996.0
2007-07-25 23:31:00,120.46,120.47,120.46,120.47,115499995.0
2007-07-25 23:32:00,120.46,120.47,120.46,120.47,137199996.0
2007-07-25 23:33:00,120.48,120.48,120.41,120.42,723999994.0
2007-07-25 23:34:00,120.42,120.43,120.41,120.425,458299999.0
2007-07-25 23:35:00,120.425,120.47,120.425,120.46,748000013.0
2007-07-25 23:36:00,120.46,120.48,120.46,120.46,424000000.0
2007-07-25 23:37:00,120.47,120.51,120.47,120.51,774100003.0
2007-07-25 23:38:00,120.51,120.53,120.5,120.51,1275500013.0
2007-07-25 23:39:00,120.51,120.52,120.5,120.52,1160899987.0
2007-07-25 23:40:00,120.52,120.52,120.52,120.52,145199996.0
2007-07-25 23:41:00,120.52,120.53,120.49,120.53,1675599994.0
2007-07-25 23:42:00,120.55,120.55,120.51,120.53,1675599994.0
2007-07-25 23:43:00,120.52,120.52,120.44,120.44,1892099998.0
2007-07-25 23:44:00,120.44,120.46,120.42,120.43,1892099998.0
2007-07-25 23:45:00,120.44,120.46,120.44,120.45,168799997.0
2007-07-25 23:46:00,120.46,120.5,120.46,120.48,800599995.0
2007-07-25 23:47:00,120.48,120.48,120.48,120.48,418199993.0
2007-07-25 23:48:00,120.48,120.48,120.445,120.46,758600006.0
2007-07-25 23:49:00,120.47,120.47,120.44,120.45,548800013.0
2007-07-25 23:50:00,120.46,120.46,120.43,120.45,790699999.0
2007-07-25 23:51:00,120.45,120.46,120.45,120.46,89100001.0
2007-07-25 23:53:00,120.46,120.46,120.46,120.46,32000000.0
2007-07-25 23:54:00,120.46,120.46,120.46,120.46,116000000.0
2007-07-25 23:55:00,120.46,120.46,120.46,120.46,64000000.0
2007-07-25 23:56:00,120.46,120.46,120.43,120.44,321500001.0
2007-07-25 23:57:00,120.44,120.45,120.44,120.44,386499994.0
2007-07-25 23:58:00,120.45,120.46,120.45,120.46,148000000.0
2007-07-26 00:00:00,120.46,120.49,120.435,120.44,966799993.0
2007-07-26 00:01:00,120.44,120.46,120.42,120.46,284200004.0
2007-07-26 00:02:00,120.46,120.48,120.45,120.46,352100001.0
2007-07-26 00:03:00,120.455,120.5,120.45,120.5,458099998.0
2007-07-26 00:04:00,120.5,120.5,120.49,120.49,204899998.0
2007-07-26 00:05:00,120.49,120.49,120.48,120.49,385399998.0
2007-07-26 00:06:00,120.5,120.51,120.49,120.51,332700000.0
2007-07-26 00:07:00,120.51,120.51,120.5,120.5,266399994.0
2007-07-26 00:08:00,120.5,120.55,120.47,120.51,1003399998.0
2007-07-26 00:09:00,120.49,120.52,120.49,120.51,92999999.0
2007-07-26 00:10:00,120.51,120.51,120.48,120.5,1345200016.0
2007-07-26 00:11:00,120.5,120.5,120.48,120.48,325100002.0
2007-07-26 00:12:00,120.48,120.49,120.48,120.48,111699999.0
2007-07-26 00:13:00,120.49,120.49,120.48,120.48,483200003.0
2007-07-26 00:14:00,120.48,120.53,120.48,120.53,957400003.0
2007-07-26 00:15:00,120.53,120.54,120.51,120.53,1264699991.0
2007-07-26 00:16:00,120.53,120.54,120.53,120.54,183999996.0
2007-07-26 00:17:00,120.54,120.54,120.52,120.52,215800000.0
2007-07-26 00:18:00,120.52,120.52,120.5,120.5,895900001.0
2007-07-26 00:19:00,120.5,120.5,120.5,120.5,331599999.0
2007-07-26 00:20:00,120.5,120.5,120.48,120.49,612499995.0
2007-07-26 00:21:00,120.49,120.49,120.48,120.48,855499978.0
2007-07-26 00:22:00,120.48,120.49,120.48,120.49,489999987.0
2007-07-26 00:23:00,120.49,120.49,120.475,120.475,256100002.0
2007-07-26 00:24:00,120.475,120.48,120.47,120.48,396399990.0
2007-07-26 00:25:00,120.48,120.48,120.48,120.48,30400000.0
2007-07-26 00:26:00,120.48,120.48,120.45,120.45,764099989.0
2007-07-26 00:27:00,120.45,120.46,120.44,120.46,979800002.0
2007-07-26 00:28:00,120.46,120.46,120.44,120.45,733899996.0
2007-07-26 00:29:00,120.445,120.46,120.44,120.46,699200014.0
2007-07-26 00:30:00,120.46,120.46,120.46,120.46,58600000.0
2007-07-26 00:31:00,120.46,120.46,120.435,120.435,416300001.0
2007-07-26 00:32:00,120.435,120.44,120.435,120.435,515300004.0
2007-07-26 00:33:00,120.435,120.44,120.43,120.44,524499997.0
2007-07-26 00:34:00,120.44,120.44,120.43,120.43,339499992.0
2007-07-26 00:35:00,120.43,120.43,120.42,120.42,588799996.0
2007-07-26 00:36:00,120.42,120.43,120.4,120.42,1474399996.0
2007-07-26 00:37:00,120.42,120.43,120.42,120.43,342600000.0
2007-07-26 00:38:00,120.43,120.45,120.42,120.44,1136800004.0
2007-07-26 00:39:00,120.44,120.45,120.44,120.45,527599997.0
2007-07-26 00:40:00,120.46,120.48,120.45,120.47,673199997.0
2007-07-26 00:41:00,120.47,120.49,120.46,120.48,683100005.0
2007-07-26 00:42:00,120.46,120.49,120.46,120.49,425499992.0
2007-07-26 00:43:00,120.52,120.53,120.51,120.51,425499992.0
2007-07-26 00:44:00,120.51,120.53,120.51,120.53,1249200007.0
2007-07-26 00:45:00,120.53,120.53,120.51,120.53,417299997.0
2007-07-26 00:46:00,120.53,120.53,120.505,120.505,1177999993.0
2007-07-26 00:47:00,120.51,120.53,120.51,120.52,213700001.0
2007-07-26 00:48:00,120.51,120.52,120.51,120.51,197900000.0
2007-07-26 00:49:00,120.51,120.51,120.475,120.5,980000000.0
2007-07-26 00:50:00,120.5,120.5,120.5,120.5,199200006.0
2007-07-26 00:51:00,120.5,120.51,120.49,120.5,559999996.0
2007-07-26 00:52:00,120.51,120.51,120.495,120.51,306000007.0
2007-07-26 00:53:00,120.51,120.51,120.5,120.5,146799999.0
2007-07-26 00:54:00,120.5,120.5,120.47,120.49,990700001.0
2007-07-26 00:55:00,120.49,120.51,120.48,120.5,1459000005.0
2007-07-26 00:56:00,120.5,120.5,120.47,120.47,518099999.0
2007-07-26 00:57:00,120.47,120.47,120.45,120.45,257100001.0
2007-07-26 00:58:00,120.46,120.47,120.45,120.46,713900004.0
2007-07-26 00:59:00,120.46,120.48,120.45,120.45,1038999994.0
2007-07-26 01:00:00,120.44,120.44,120.43,120.43,1019899991.0
2007-07-26 01:01:00,120.45,120.48,120.45,120.47,1019899991.0
2007-07-26 01:02:00,120.47,120.48,120.47,120.47,696100002.0
2007-07-26 01:03:00,120.47,120.47,120.47,120.47,216199996.0
2007-07-26 01:04:00,120.47,120.47,120.45,120.46,408399997.0
2007-07-26 01:05:00,120.42,120.44,120.42,120.44,964299994.0
2007-07-26 01:06:00,120.46,120.47,120.44,120.44,964299994.0
2007-07-26 01:07:00,120.44,120.46,120.44,120.45,1212300005.0
2007-07-26 01:08:00,120.45,120.46,120.43,120.43,1040999992.0
2007-07-26 01:09:00,120.43,120.44,120.425,120.435,813100002.0
2007-07-26 01:10:00,120.44,120.44,120.44,120.44,77099998.0
2007-07-26 01:11:00,120.44,120.44,120.43,120.43,317500000.0
2007-07-26 01:12:00,120.435,120.44,120.43,120.43,424399996.0
2007-07-26 01:13:00,120.43,120.43,120.41,120.42,1889500006.0
2007-07-26 01:14:00,120.42,120.44,120.42,120.43,1005400020.0
2007-07-26 01:15:00,120.43,120.44,120.43,120.44,852100018.0
2007-07-26 01:16:00,120.44,120.46,120.44,120.46,512800010.0
2007-07-26 01:17:00,120.46,120.47,120.45,120.45,633200004.0
2007-07-26 01:18:00,120.45,120.46,120.44,120.455,634599985.0
2007-07-26 01:19:00,120.46,120.47,120.46,120.46,643200002.0
2007-07-26 01:20:00,120.46,120.46,120.45,120.45,871199993.0
2007-07-26 01:21:00,120.45,120.46,120.445,120.45,979499993.0
2007-07-26 01:22:00,120.46,120.46,120.44,120.45,725600006.0
2007-07-26 01:23:00,120.45,120.46,120.45,120.46,169599995.0
2007-07-26 01:24:00,120.46,120.46,120.445,120.45,679999999.0
2007-07-26 01:25:00,120.42,120.42,120.41,120.41,218399995.0
2007-07-26 01:26:00,120.44,120.45,120.44,120.45,218399995.0
2007-07-26 01:27:00,120.45,120.46,120.44,120.44,1018100000.0
2007-07-26 01:28:00,120.44,120.46,120.44,120.46,944399986.0
2007-07-26 01:29:00,120.46,120.47,120.44,120.46,1884499989.0
2007-07-26 01:30:00,120.43,120.43,120.42,120.42,933999996.0
2007-07-26 01:31:00,120.435,120.435,120.42,120.425,933999996.0
2007-07-26 01:32:00,120.425,120.43,120.42,120.43,875400008.0
2007-07-26 01:33:00,120.43,120.44,120.43,120.44,900799986.0
2007-07-26 01:34:00,120.44,120.44,120.44,120.44,502200019.0
2007-07-26 01:35:00,120.44,120.44,120.44,120.44,491000010.0
2007-07-26 01:36:00,120.44,120.44,120.42,120.43,1663900017.0
2007-07-26 01:37:00,120.43,120.44,120.43,120.435,606599999.0
2007-07-26 01:38:00,120.44,120.45,120.44,120.45,546899997.0
2007-07-26 01:39:00,120.45,120.46,120.445,120.45,467700001.0
2007-07-26 01:40:00,120.44,120.44,120.43,120.44,1268600003.0
2007-07-26 01:41:00,120.43,120.45,120.43,120.45,1268600003.0
2007-07-26 01:42:00,120.48,120.48,120.46,120.47,1268600003.0
2007-07-26 01:43:00,120.46,120.48,120.46,120.47,1823699977.0
2007-07-26 01:44:00,120.45,120.46,120.44,120.46,1720100000.0
2007-07-26 01:45:00,120.46,120.49,120.46,120.49,1720100000.0
2007-07-26 01:46:00,120.49,120.51,120.49,120.5,2050300001.0
2007-07-26 01:47:00,120.48,120.52,120.48,120.51,933399998.0
2007-07-26 01:48:00,120.52,120.52,120.5,120.5,933399998.0
2007-07-26 01:49:00,120.53,120.53,120.525,120.53,933399998.0
2007-07-26 01:50:00,120.53,120.53,120.52,120.52,740199992.0
2007-07-26 01:51:00,120.52,120.56,120.52,120.545,1803399994.0
2007-07-26 01:52:00,120.55,120.55,120.54,120.545,422199996.0
2007-07-26 01:53:00,120.53,120.54,120.52,120.54,1219600012.0
2007-07-26 01:54:00,120.55,120.55,120.54,120.54,1219600012.0
2007-07-26 01:55:00,120.56,120.56,120.54,120.55,1219600012.0
2007-07-26 01:56:00,120.53,120.53,120.51,120.52,1885000011.0
2007-07-26 01:57:00,120.535,120.55,120.53,120.54,1885000011.0
2007-07-26 01:58:00,120.54,120.55,120.53,120.55,2044399998.0
2007-07-26 01:59:00,120.54,120.55,120.53,120.54,1945799984.0
2007-07-26 02:00:00,120.55,120.57,120.54,120.55,1945799984.0
2007-07-26 02:01:00,120.54,120.54,120.53,120.54,1945799984.0
2007-07-26 02:02:00,120.55,120.55,120.52,120.52,1945799984.0
2007-07-26 02:03:00,120.55,120.56,120.54,120.55,1945799984.0
2007-07-26 02:04:00,120.56,120.56,120.54,120.55,1339399997.0
2007-07-26 02:05:00,120.54,120.56,120.53,120.53,1099000004.0
2007-07-26 02:06:00,120.53,120.53,120.46,120.48,798100015.0
2007-07-26 02:07:00,120.5,120.51,120.5,120.505,798100015.0
2007-07-26 02:08:00,120.51,120.51,120.49,120.49,1809890004.0
2007-07-26 02:09:00,120.46,120.48,120.46,120.46,2108099998.0
2007-07-26 02:10:00,120.48,120.48,120.45,120.46,2108099998.0
2007-07-26 02:11:00,120.46,120.48,120.45,120.47,1735600022.0
2007-07-26 02:12:00,120.46,120.47,120.45,120.46,1969300009.0
2007-07-26 02:13:00,120.49,120.52,120.49,120.5,1969300009.0
2007-07-26 02:14:00,120.49,120.51,120.49,120.51,1862499994.0
2007-07-26 02:15:00,120.52,120.52,120.49,120.51,1862499994.0
2007-07-26 02:16:00,120.52,120.54,120.52,120.53,1862499994.0
2007-07-26 02:17:00,120.54,120.55,120.53,120.54,1862499994.0
2007-07-26 02:18:00,120.53,120.54,120.52,120.54,1927100007.0
2007-07-26 02:19:00,120.54,120.56,120.54,120.56,1927100007.0
2007-07-26 02:20:00,120.57,120.57,120.56,120.57,1737300022.0
2007-07-26 02:21:00,120.57,120.57,120.555,120.56,569999996.0
2007-07-26 02:22:00,120.555,120.56,120.54,120.56,1126699993.0
2007-07-26 02:23:00,120.56,120.58,120.55,120.55,1625600027.0
2007-07-26 02:24:00,120.53,120.54,120.53,120.53,1913700023.0
2007-07-26 02:25:00,120.52,120.53,120.5,120.51,1913700023.0
2007-07-26 02:26:00,120.525,120.53,120.51,120.53,1913700023.0
2007-07-26 02:27:00,120.53,120.53,120.52,120.52,1107200006.0
2007-07-26 02:28:00,120.52,120.54,120.52,120.53,1571500014.0
2007-07-26 02:29:00,120.52,120.53,120.51,120.53,1343900003.0
2007-07-26 02:30:00,120.52,120.54,120.52,120.54,1343900003.0
2007-07-26 02:31:00,120.56,120.56,120.545,120.545,1343900003.0
2007-07-26 02:32:00,120.545,120.56,120.54,120.56,575599992.0
2007-07-26 02:33:00,120.55,120.56,120.55,120.56,132000001.0
2007-07-26 02:34:00,120.555,120.56,120.55,120.56,1384699995.0
2007-07-26 02:35:00,120.56,120.56,120.555,120.555,380200004.0
2007-07-26 02:36:00,120.555,120.57,120.55,120.56,742900011.0
2007-07-26 02:37:00,120.56,120.57,120.56,120.57,1078699995.0
2007-07-26 02:38:00,120.57,120.57,120.56,120.57,215200003.0
2007-07-26 02:39:00,120.57,120.58,120.57,120.58,957799991.0
2007-07-26 02:40:00,120.58,120.58,120.575,120.575,58399999.0
2007-07-26 02:41:00,120.56,120.57,120.55,120.57,1614300004.0
2007-07-26 02:42:00,120.58,120.6,120.57,120.6,1614300004.0
2007-07-26 02:43:00,120.62,120.63,120.61,120.61,1614300004.0
2007-07-26 02:44:00,120.6,120.6,120.59,120.6,1301299984.0
2007-07-26 02:45:00,120.62,120.62,120.61,120.62,1301299984.0
2007-07-26 02:46:00,120.6,120.61,120.59,120.6,1728099957.0
2007-07-26 02:47:00,120.63,120.63,120.61,120.62,1728099957.0
2007-07-26 02:48:00,120.6,120.6,120.58,120.58,1814100001.0
2007-07-26 02:49:00,120.62,120.62,120.605,120.605,1814100001.0
2007-07-26 02:50:00,120.605,120.63,120.6,120.63,1339599996.0
2007-07-26 02:51:00,120.63,120.63,120.62,120.63,2134100003.0
2007-07-26 02:52:00,120.63,120.63,120.6,120.62,1477899974.0
2007-07-26 02:53:00,120.62,120.63,120.61,120.63,906700004.0
2007-07-26 02:54:00,120.63,120.63,120.63,120.63,560200021.0
2007-07-26 02:55:00,120.61,120.61,120.58,120.59,1074199994.0
2007-07-26 02:56:00,120.6,120.6,120.58,120.59,1074199994.0
2007-07-26 02:57:00,120.6,120.6,120.58,120.6,1074199994.0
2007-07-26 02:58:00,120.61,120.61,120.61,120.61,1074199994.0
2007-07-26 02:59:00,120.6,120.66,120.6,120.65,1074199994.0
2007-07-26 03:00:00,120.66,120.66,120.64,120.64,1074199994.0
2007-07-26 03:01:00,120.65,120.71,120.64,120.71,1074199994.0
2007-07-26 03:02:00,120.69,120.72,120.68,120.68,1074199994.0
2007-07-26 03:03:00,120.71,120.72,120.7,120.71,1074199994.0
2007-07-26 03:04:00,120.68,120.68,120.66,120.68,512200004.0
2007-07-26 03:05:00,120.7,120.7,120.69,120.69,512200004.0
2007-07-26 03:06:00,120.66,120.67,120.65,120.65,864800001.0
2007-07-26 03:07:00,120.68,120.685,120.67,120.67,864800001.0
2007-07-26 03:08:00,120.66,120.66,120.61,120.62,1357900008.0
2007-07-26 03:09:00,120.61,120.63,120.6,120.61,1357900008.0
2007-07-26 03:10:00,120.63,120.64,120.62,120.64,1357900008.0
2007-07-26 03:11:00,120.635,120.64,120.63,120.635,491800001.0
2007-07-26 03:12:00,120.62,120.62,120.6,120.61,1720300020.0
2007-07-26 03:13:00,120.6,120.61,120.59,120.6,1720300020.0
2007-07-26 03:14:00,120.59,120.59,120.56,120.56,1720300020.0
2007-07-26 03:15:00,120.57,120.58,120.57,120.58,1720300020.0
2007-07-26 03:16:00,120.6,120.6,120.55,120.555,1720300020.0
2007-07-26 03:17:00,120.55,120.55,120.52,120.54,1461699991.0
2007-07-26 03:18:00,120.53,120.54,120.53,120.54,1461699991.0
2007-07-26 03:19:00,120.55,120.55,120.53,120.53,1461699991.0
2007-07-26 03:20:00,120.52,120.53,120.52,120.53,1461699991.0
2007-07-26 03:21:00,120.52,120.53,120.52,120.52,1461699991.0
2007-07-26 03:22:00,120.53,120.53,120.52,120.53,1461699991.0
2007-07-26 03:23:00,120.55,120.56,120.52,120.55,1461699991.0
2007-07-26 03:24:00,120.54,120.54,120.53,120.53,1461699991.0
2007-07-26 03:25:00,120.56,120.56,120.54,120.55,1461699991.0
2007-07-26 03:26:00,120.54,120.55,120.54,120.55,1834899997.0
2007-07-26 03:27:00,120.56,120.6,120.55,120.59,1834899997.0
2007-07-26 03:28:00,120.6,120.61,120.59,120.59,1834899997.0
2007-07-26 03:29:00,120.61,120.63,120.6,120.63,1834899997.0
2007-07-26 03:30:00,120.63,120.63,120.62,120.62,910900010.0
2007-07-26 03:31:00,120.62,120.62,120.58,120.58,1854299999.0
2007-07-26 03:32:00,120.58,120.6,120.58,120.6,1817299969.0
2007-07-26 03:33:00,120.6,120.6,120.59,120.59,508199994.0
2007-07-26 03:34:00,120.59,120.6,120.58,120.59,1359899978.0
2007-07-26 03:35:00,120.585,120.59,120.57,120.59,264000005.0
2007-07-26 03:36:00,120.585,120.59,120.57,120.59,913999990.0
2007-07-26 03:37:00,120.585,120.6,120.58,120.6,1678499992.0
2007-07-26 03:38:00,120.6,120.61,120.59,120.6,1270900008.0
2007-07-26 03:39:00,120.6,120.61,120.59,120.605,1811499991.0
2007-07-26 03:40:00,120.61,120.62,120.59,120.6,1594700013.0
2007-07-26 03:41:00,120.6,120.61,120.6,120.6,299800000.0
2007-07-26 03:42:00,120.6,120.6,120.59,120.59,541500000.0
2007-07-26 03:43:00,120.59,120.59,120.58,120.59,235799999.0
2007-07-26 03:44:00,120.59,120.6,120.58,120.58,1375100006.0
2007-07-26 03:45:00,120.58,120.585,120.565,120.565,954300001.0
2007-07-26 03:46:00,120.565,120.57,120.56,120.57,729599992.0
2007-07-26 03:47:00,120.57,120.58,120.565,120.57,738700002.0
2007-07-26 03:48:00,120.57,120.57,120.56,120.56,148599998.0
2007-07-26 03:49:00,120.56,120.57,120.56,120.57,1724100023.0
2007-07-26 03:50:00,120.57,120.58,120.565,120.58,1015799979.0
2007-07-26 03:51:00,120.58,120.59,120.565,120.59,1577200036.0
2007-07-26 03:52:00,120.585,120.59,120.57,120.57,1543599957.0
2007-07-26 03:53:00,120.54,120.56,120.54,120.55,1834499988.0
2007-07-26 03:54:00,120.585,120.59,120.58,120.58,1834499988.0
2007-07-26 03:55:00,120.58,120.59,120.57,120.59,1079799993.0
2007-07-26 03:56:00,120.59,120.59,120.58,120.58,950899997.0
2007-07-26 03:57:00,120.58,120.58,120.58,120.58,195000005.0
2007-07-26 03:58:00,120.58,120.59,120.555,120.59,2125800009.0
2007-07-26 03:59:00,120.59,120.6,120.56,120.56,1790800017.0
2007-07-26 04:00:00,120.56,120.57,120.56,120.56,926199993.0
2007-07-26 04:01:00,120.56,120.56,120.55,120.55,1958399989.0
2007-07-26 04:02:00,120.55,120.55,120.54,120.55,759100009.0
2007-07-26 04:03:00,120.52,120.52,120.5,120.5,1293700022.0
2007-07-26 04:04:00,120.49,120.5,120.48,120.49,1293700022.0
2007-07-26 04:05:00,120.48,120.51,120.48,120.49,1293700022.0
2007-07-26 04:06:00,120.5,120.51,120.5,120.5,1293700022.0
2007-07-26 04:07:00,120.53,120.53,120.51,120.53,1293700022.0
2007-07-26 04:08:00,120.5,120.5,120.49,120.49,1300000007.0
2007-07-26 04:09:00,120.515,120.53,120.51,120.525,1300000007.0
2007-07-26 04:10:00,120.51,120.51,120.5,120.5,1257599989.0
2007-07-26 04:11:00,120.52,120.53,120.51,120.51,1257599989.0
2007-07-26 04:12:00,120.51,120.51,120.5,120.51,1654599989.0
2007-07-26 04:13:00,120.51,120.51,120.5,120.5,1487799988.0
2007-07-26 04:14:00,120.48,120.49,120.47,120.47,2112499981.0
2007-07-26 04:15:00,120.48,120.48,120.44,120.45,2112499981.0
2007-07-26 04:16:00,120.44,120.45,120.42,120.42,2112499981.0
2007-07-26 04:17:00,120.44,120.46,120.43,120.45,2112499981.0
2007-07-26 04:18:00,120.42,120.44,120.42,120.43,739400003.0
2007-07-26 04:19:00,120.46,120.46,120.45,120.46,739400003.0
2007-07-26 04:20:00,120.45,120.47,120.45,120.45,630700011.0
2007-07-26 04:21:00,120.46,120.46,120.44,120.44,630700011.0
2007-07-26 04:22:00,120.45,120.45,120.44,120.44,630700011.0
2007-07-26 04:23:00,120.45,120.46,120.44,120.45,630700011.0
2007-07-26 04:24:00,120.46,120.46,120.45,120.45,630700011.0
2007-07-26 04:25:00,120.465,120.48,120.465,120.47,630700011.0
2007-07-26 04:26:00,120.48,120.48,120.47,120.47,796799988.0
2007-07-26 04:27:00,120.47,120.48,120.47,120.48,1235700012.0
2007-07-26 04:28:00,120.48,120.48,120.475,120.48,103200003.0
2007-07-26 04:29:00,120.48,120.48,120.48,120.48,53600001.0
2007-07-26 04:30:00,120.48,120.49,120.48,120.49,185200001.0
2007-07-26 04:31:00,120.46,120.49,120.46,120.48,1693699993.0
2007-07-26 04:32:00,120.49,120.51,120.49,120.51,1693699993.0
2007-07-26 04:33:00,120.52,120.52,120.51,120.52,1693699993.0
2007-07-26 04:34:00,120.53,120.53,120.5,120.5,1693699993.0
2007-07-26 04:35:00,120.515,120.53,120.515,120.52,1693699993.0
2007-07-26 04:36:00,120.49,120.5,120.49,120.49,1309099990.0
2007-07-26 04:37:00,120.5,120.51,120.49,120.49,1309099990.0
2007-07-26 04:38:00,120.5,120.51,120.48,120.48,1309099990.0
2007-07-26 04:39:00,120.47,120.48,120.45,120.45,1309099990.0
2007-07-26 04:40:00,120.47,120.48,120.46,120.46,1309099990.0
2007-07-26 04:41:00,120.475,120.49,120.47,120.49,1569399991.0
2007-07-26 04:42:00,120.47,120.48,120.47,120.47,1856300035.0
2007-07-26 04:43:00,120.47,120.5,120.47,120.485,1856300035.0
2007-07-26 04:44:00,120.49,120.49,120.48,120.49,841400012.0
2007-07-26 04:45:00,120.49,120.5,120.49,120.49,960400001.0
2007-07-26 04:46:00,120.5,120.5,120.49,120.5,1064399997.0
2007-07-26 04:47:00,120.48,120.49,120.47,120.48,507200002.0
2007-07-26 04:48:00,120.49,120.51,120.49,120.5,507200002.0
2007-07-26 04:49:00,120.51,120.51,120.5,120.5,507200002.0
2007-07-26 04:50:00,120.52,120.53,120.52,120.525,507200002.0
2007-07-26 04:51:00,120.53,120.53,120.53,120.53,781100020.0
2007-07-26 04:52:00,120.53,120.53,120.51,120.51,861199994.0
2007-07-26 04:53:00,120.52,120.52,120.51,120.51,1524299989.0
2007-07-26 04:54:00,120.51,120.52,120.51,120.515,820699996.0
2007-07-26 04:55:00,120.52,120.53,120.51,120.525,790599999.0
2007-07-26 04:56:00,120.5,120.51,120.5,120.51,696900003.0
2007-07-26 04:57:00,120.5,120.5,120.49,120.49,696900003.0
2007-07-26 04:58:00,120.52,120.53,120.52,120.53,696900003.0
2007-07-26 04:59:00,120.53,120.54,120.51,120.54,2018099987.0
2007-07-26 05:00:00,120.53,120.53,120.52,120.52,809100003.0
2007-07-26 05:01:00,120.54,120.54,120.535,120.54,809100003.0
2007-07-26 05:02:00,120.54,120.54,120.535,120.54,309699996.0
2007-07-26 05:03:00,120.54,120.54,120.54,120.54,37500000.0
2007-07-26 05:04:00,120.51,120.51,120.5,120.5,943399991.0
2007-07-26 05:05:00,120.51,120.52,120.5,120.5,943399991.0
2007-07-26 05:06:00,120.52,120.53,120.52,120.53,943399991.0
2007-07-26 05:07:00,120.53,120.53,120.53,120.53,88500000.0
2007-07-26 05:08:00,120.53,120.53,120.53,120.53,304300000.0
2007-07-26 05:09:00,120.53,120.53,120.525,120.525,264000000.0
2007-07-26 05:10:00,120.525,120.53,120.525,120.53,288500000.0
2007-07-26 05:11:00,120.53,120.53,120.52,120.53,932299995.0
2007-07-26 05:12:00,120.53,120.53,120.51,120.52,1112600015.0
2007-07-26 05:13:00,120.52,120.52,120.49,120.5,1646699974.0
2007-07-26 05:14:00,120.47,120.48,120.47,120.47,988199956.0
2007-07-26 05:15:00,120.5,120.5,120.5,120.5,988199956.0
2007-07-26 05:16:00,120.5,120.5,120.49,120.5,927699980.0
2007-07-26 05:17:00,120.5,120.5,120.49,120.5,993300021.0
2007-07-26 05:18:00,120.49,120.5,120.49,120.5,1913799972.0
2007-07-26 05:19:00,120.5,120.5,120.49,120.495,1208199996.0
2007-07-26 05:20:00,120.5,120.51,120.495,120.5,1614699987.0
2007-07-26 05:21:00,120.495,120.51,120.495,120.51,643799994.0
2007-07-26 05:22:00,120.51,120.51,120.51,120.51,1902599954.0
2007-07-26 05:23:00,120.51,120.51,120.51,120.51,420500000.0
2007-07-26 05:24:00,120.51,120.52,120.51,120.52,391399999.0
2007-07-26 05:25:00,120.52,120.52,120.52,120.52,197000000.0
2007-07-26 05:26:00,120.52,120.52,120.5,120.5,695100007.0
2007-07-26 05:27:00,120.51,120.51,120.5,120.51,636899997.0
2007-07-26 05:28:00,120.51,120.51,120.5,120.51,628300007.0
2007-07-26 05:29:00,120.51,120.51,120.51,120.51,546599993.0
2007-07-26 05:30:00,120.51,120.51,120.5,120.5,1134299994.0
2007-07-26 05:31:00,120.51,120.53,120.51,120.52,1404899999.0
2007-07-26 05:32:00,120.53,120.53,120.51,120.52,1348200018.0
2007-07-26 05:33:00,120.49,120.5,120.49,120.5,586799982.0
2007-07-26 05:34:00,120.52,120.52,120.51,120.52,586799982.0
2007-07-26 05:35:00,120.52,120.52,120.52,120.52,268099988.0
2007-07-26 05:36:00,120.52,120.53,120.51,120.53,1506699984.0
2007-07-26 05:37:00,120.53,120.53,120.53,120.53,453600001.0
2007-07-26 05:38:00,120.53,120.54,120.53,120.54,1197299984.0
2007-07-26 05:39:00,120.54,120.54,120.53,120.53,847099996.0
2007-07-26 05:40:00,120.53,120.53,120.525,120.53,136000000.0
2007-07-26 05:41:00,120.52,120.53,120.52,120.53,1116899997.0
2007-07-26 05:42:00,120.54,120.56,120.53,120.56,1116899997.0
2007-07-26 05:43:00,120.58,120.58,120.555,120.57,1116899997.0
2007-07-26 05:44:00,120.57,120.57,120.56,120.56,923400015.0
2007-07-26 05:45:00,120.56,120.56,120.555,120.56,167400000.0
2007-07-26 05:46:00,120.56,120.56,120.56,120.56,357200000.0
2007-07-26 05:47:00,120.56,120.56,120.555,120.56,219100003.0
2007-07-26 05:48:00,120.56,120.56,120.56,120.56,337600005.0
2007-07-26 05:49:00,120.56,120.57,120.555,120.57,754899990.0
2007-07-26 05:50:00,120.57,120.57,120.57,120.57,210600000.0
2007-07-26 05:51:00,120.54,120.55,120.54,120.55,1525899991.0
2007-07-26 05:52:00,120.54,120.54,120.53,120.54,1525899991.0
2007-07-26 05:53:00,120.55,120.55,120.53,120.54,1525899991.0
2007-07-26 05:54:00,120.56,120.57,120.55,120.56,1525899991.0
2007-07-26 05:55:00,120.56,120.57,120.56,120.56,1781699975.0
2007-07-26 05:56:00,120.55,120.55,120.53,120.55,1342100014.0
2007-07-26 05:57:00,120.59,120.59,120.575,120.585,1342100014.0
2007-07-26 05:58:00,120.56,120.57,120.56,120.57,1158499986.0
2007-07-26 05:59:00,120.59,120.6,120.585,120.585,1158499986.0
2007-07-26 06:00:00,120.585,120.59,120.585,120.59,52000000.0
2007-07-26 06:01:00,120.59,120.59,120.59,120.59,133600000.0
2007-07-26 06:02:00,120.59,120.59,120.56,120.56,771200002.0
2007-07-26 06:03:00,120.57,120.58,120.57,120.58,308300002.0
2007-07-26 06:04:00,120.58,120.58,120.56,120.57,707600001.0
2007-07-26 06:05:00,120.57,120.57,120.54,120.56,1889799999.0
2007-07-26 06:06:00,120.555,120.56,120.525,120.53,1722199989.0
2007-07-26 06:07:00,120.52,120.55,120.52,120.55,1128600014.0
2007-07-26 06:08:00,120.54,120.54,120.53,120.53,1162399996.0
2007-07-26 06:09:00,120.56,120.56,120.55,120.56,1162399996.0
2007-07-26 06:10:00,120.56,120.56,120.55,120.56,1237299997.0
2007-07-26 06:11:00,120.55,120.56,120.54,120.55,1978099997.0
2007-07-26 06:12:00,120.54,120.56,120.54,120.56,1978099997.0
2007-07-26 06:13:00,120.58,120.61,120.56,120.6,1978099997.0
2007-07-26 06:14:00,120.6,120.6,120.585,120.59,1788900002.0
2007-07-26 06:15:00,120.585,120.6,120.58,120.59,1567899998.0
2007-07-26 06:16:00,120.595,120.62,120.595,120.62,1208300009.0
2007-07-26 06:17:00,120.6,120.62,120.59,120.61,596300006.0
2007-07-26 06:18:00,120.62,120.64,120.62,120.64,596300006.0
2007-07-26 06:19:00,120.63,120.63,120.62,120.62,1667800010.0
2007-07-26 06:20:00,120.64,120.64,120.62,120.62,1667800010.0
2007-07-26 06:21:00,120.62,120.62,120.615,120.615,874200001.0
2007-07-26 06:22:00,120.615,120.63,120.615,120.62,988699994.0
2007-07-26 06:23:00,120.63,120.64,120.62,120.64,1231900001.0
2007-07-26 06:24:00,120.64,120.65,120.62,120.65,1553100006.0
2007-07-26 06:25:00,120.65,120.65,120.64,120.64,659300003.0
2007-07-26 06:26:00,120.65,120.67,120.63,120.66,1345100013.0
2007-07-26 06:27:00,120.66,120.66,120.65,120.65,1501499973.0
2007-07-26 06:28:00,120.65,120.66,120.65,120.65,1365399994.0
2007-07-26 06:29:00,120.65,120.66,120.635,120.635,1791000004.0
2007-07-26 06:30:00,120.635,120.67,120.63,120.66,1048499988.0
2007-07-26 06:31:00,120.66,120.67,120.635,120.64,1184500008.0
2007-07-26 06:32:00,120.635,120.64,120.61,120.62,831100000.0
2007-07-26 06:33:00,120.62,120.64,120.615,120.64,1320300008.0
2007-07-26 06:34:00,120.64,120.64,120.62,120.62,2027699984.0
2007-07-26 06:35:00,120.62,120.63,120.62,120.625,535099996.0
2007-07-26 06:36:00,120.63,120.63,120.615,120.62,945699992.0
2007-07-26 06:37:00,120.62,120.62,120.58,120.58,985000001.0
2007-07-26 06:38:00,120.57,120.57,120.54,120.54,675899999.0
2007-07-26 06:39:00,120.55,120.56,120.54,120.56,675899999.0
2007-07-26 06:40:00,120.58,120.6,120.58,120.59,675899999.0
2007-07-26 06:41:00,120.58,120.6,120.57,120.59,1763099999.0
2007-07-26 06:42:00,120.61,120.61,120.57,120.58,1763099999.0
2007-07-26 06:43:00,120.58,120.6,120.58,120.59,1806499998.0
2007-07-26 06:44:00,120.59,120.59,120.58,120.59,639399997.0
2007-07-26 06:45:00,120.59,120.59,120.58,120.58,1236300006.0
2007-07-26 06:46:00,120.58,120.6,120.58,120.59,1458499995.0
2007-07-26 06:47:00,120.59,120.6,120.585,120.59,636400005.0
2007-07-26 06:48:00,120.56,120.56,120.54,120.54,2119899984.0
2007-07-26 06:49:00,120.55,120.55,120.53,120.53,2119899984.0
2007-07-26 06:50:00,120.54,120.54,120.52,120.53,2119899984.0
2007-07-26 06:51:00,120.54,120.54,120.53,120.53,2119899984.0
2007-07-26 06:52:00,120.56,120.57,120.55,120.56,2119899984.0
2007-07-26 06:53:00,120.56,120.56,120.56,120.56,1008599969.0
2007-07-26 06:54:00,120.56,120.57,120.55,120.56,1913099981.0
2007-07-26 06:55:00,120.57,120.57,120.55,120.57,1435699991.0
2007-07-26 06:56:00,120.57,120.57,120.56,120.57,826700000.0
2007-07-26 06:57:00,120.57,120.58,120.57,120.575,536399995.0
2007-07-26 06:58:00,120.57,120.57,120.56,120.56,1168699968.0
2007-07-26 06:59:00,120.57,120.57,120.55,120.55,1168699968.0
2007-07-26 07:00:00,120.57,120.59,120.57,120.58,1168699968.0
2007-07-26 07:01:00,120.58,120.58,120.575,120.58,371899990.0
2007-07-26 07:02:00,120.58,120.58,120.56,120.57,798199982.0
2007-07-26 07:03:00,120.56,120.57,120.56,120.56,1773800020.0
2007-07-26 07:04:00,120.55,120.57,120.55,120.57,1773800020.0
2007-07-26 07:05:00,120.585,120.61,120.585,120.59,1773800020.0
2007-07-26 07:06:00,120.56,120.57,120.55,120.55,2013200001.0
2007-07-26 07:07:00,120.59,120.59,120.57,120.575,2013200001.0
2007-07-26 07:08:00,120.58,120.58,120.575,120.58,405100003.0
2007-07-26 07:09:00,120.58,120.59,120.58,120.59,408500007.0
2007-07-26 07:10:00,120.59,120.59,120.58,120.58,672300001.0
2007-07-26 07:11:00,120.58,120.58,120.565,120.57,632999993.0
2007-07-26 07:12:00,120.565,120.57,120.565,120.565,248599995.0
2007-07-26 07:13:00,120.57,120.58,120.57,120.58,800299993.0
2007-07-26 07:14:00,120.58,120.58,120.565,120.565,534999992.0
2007-07-26 07:15:00,120.57,120.57,120.55,120.56,749800002.0
2007-07-26 07:16:00,120.56,120.57,120.555,120.57,1739500011.0
2007-07-26 07:17:00,120.57,120.57,120.56,120.57,641499990.0
2007-07-26 07:18:00,120.57,120.57,120.55,120.55,1526099987.0
2007-07-26 07:19:00,120.55,120.55,120.54,120.55,1217100009.0
2007-07-26 07:20:00,120.55,120.56,120.535,120.535,2043499992.0
2007-07-26 07:21:00,120.51,120.52,120.48,120.51,2068199982.0
2007-07-26 07:22:00,120.5,120.52,120.47,120.47,2068199982.0
2007-07-26 07:23:00,120.46,120.47,120.44,120.44,2068199982.0
2007-07-26 07:24:00,120.45,120.47,120.44,120.47,2068199982.0
2007-07-26 07:25:00,120.46,120.47,120.46,120.47,2068199982.0
2007-07-26 07:26:00,120.48,120.48,120.45,120.45,2068199982.0
2007-07-26 07:27:00,120.46,120.46,120.44,120.45,2068199982.0
2007-07-26 07:28:00,120.47,120.47,120.46,120.46,2068199982.0
2007-07-26 07:29:00,120.45,120.45,120.43,120.43,1219900002.0
2007-07-26 07:30:00,120.45,120.47,120.45,120.47,1219900002.0
2007-07-26 07:31:00,120.45,120.46,120.45,120.46,627599998.0
2007-07-26 07:32:00,120.47,120.5,120.46,120.5,627599998.0
2007-07-26 07:33:00,120.49,120.5,120.49,120.49,627599998.0
2007-07-26 07:34:00,120.51,120.52,120.51,120.51,627599998.0
2007-07-26 07:35:00,120.51,120.51,120.49,120.49,1131900026.0
2007-07-26 07:36:00,120.48,120.49,120.47,120.48,1783900006.0
2007-07-26 07:37:00,120.5,120.51,120.495,120.5,1783900006.0
2007-07-26 07:38:00,120.49,120.52,120.49,120.52,1449700015.0
2007-07-26 07:39:00,120.51,120.53,120.51,120.52,1449700015.0
2007-07-26 07:40:00,120.51,120.52,120.48,120.48,1449700015.0
2007-07-26 07:41:00,120.49,120.5,120.48,120.48,1449700015.0
2007-07-26 07:42:00,120.49,120.5,120.49,120.49,1449700015.0
2007-07-26 07:43:00,120.51,120.52,120.5,120.52,1449700015.0
2007-07-26 07:44:00,120.49,120.5,120.48,120.49,703400014.0
2007-07-26 07:45:00,120.48,120.5,120.48,120.5,703400014.0
2007-07-26 07:46:00,120.49,120.49,120.48,120.48,703400014.0
2007-07-26 07:47:00,120.49,120.49,120.48,120.49,703400014.0
2007-07-26 07:48:00,120.48,120.49,120.48,120.48,703400014.0
2007-07-26 07:49:00,120.47,120.49,120.46,120.47,703400014.0
2007-07-26 07:50:00,120.46,120.47,120.46,120.46,703400014.0
2007-07-26 07:51:00,120.47,120.47,120.44,120.45,703400014.0
2007-07-26 07:52:00,120.44,120.44,120.41,120.42,703400014.0
2007-07-26 07:53:00,120.43,120.43,120.42,120.43,703400014.0
2007-07-26 07:54:00,120.42,120.44,120.41,120.42,703400014.0
2007-07-26 07:55:00,120.41,120.42,120.39,120.39,703400014.0
2007-07-26 07:56:00,120.42,120.43,120.41,120.425,703400014.0
2007-07-26 07:57:00,120.42,120.43,120.41,120.42,1906100009.0
2007-07-26 07:58:00,120.4,120.41,120.39,120.39,1317500001.0
2007-07-26 07:59:00,120.4,120.4,120.38,120.39,1317500001.0
2007-07-26 08:00:00,120.41,120.42,120.4,120.41,1317500001.0
2007-07-26 08:01:00,120.44,120.44,120.42,120.43,1317500001.0
2007-07-26 08:02:00,120.43,120.46,120.43,120.45,1937300030.0
2007-07-26 08:03:00,120.42,120.43,120.4,120.41,2028999985.0
2007-07-26 08:04:00,120.4,120.42,120.39,120.41,2028999985.0
2007-07-26 08:05:00,120.42,120.45,120.42,120.44,2028999985.0
2007-07-26 08:06:00,120.43,120.45,120.43,120.44,2028999985.0
2007-07-26 08:07:00,120.43,120.43,120.42,120.42,2028999985.0
2007-07-26 08:08:00,120.43,120.44,120.425,120.43,2028999985.0
2007-07-26 08:09:00,120.43,120.44,120.41,120.425,2084500008.0
2007-07-26 08:10:00,120.425,120.43,120.41,120.425,1237599997.0
2007-07-26 08:11:00,120.42,120.44,120.42,120.43,1420899992.0
2007-07-26 08:12:00,120.41,120.42,120.4,120.41,2034399989.0
2007-07-26 08:13:00,120.42,120.43,120.4,120.43,2034399989.0
2007-07-26 08:14:00,120.44,120.44,120.43,120.44,2034399989.0
2007-07-26 08:15:00,120.43,120.45,120.42,120.43,2034399989.0
2007-07-26 08:16:00,120.45,120.46,120.445,120.46,2034399989.0
2007-07-26 08:17:00,120.455,120.46,120.45,120.455,601700005.0
2007-07-26 08:18:00,120.43,120.45,120.43,120.44,963600009.0
2007-07-26 08:19:00,120.46,120.47,120.455,120.455,963600009.0
2007-07-26 08:20:00,120.455,120.46,120.455,120.455,124400000.0
2007-07-26 08:21:00,120.455,120.455,120.435,120.445,397900002.0
2007-07-26 08:22:00,120.445,120.46,120.44,120.45,1228199999.0
2007-07-26 08:23:00,120.44,120.46,120.44,120.46,1967899984.0
2007-07-26 08:24:00,120.46,120.47,120.455,120.47,415900006.0
2007-07-26 08:25:00,120.44,120.47,120.44,120.47,1616799983.0
2007-07-26 08:26:00,120.485,120.49,120.47,120.47,1616799983.0
2007-07-26 08:27:00,120.48,120.48,120.445,120.455,2099899994.0
2007-07-26 08:28:00,120.455,120.47,120.455,120.46,1336800003.0
2007-07-26 08:29:00,120.455,120.47,120.455,120.46,828900014.0
2007-07-26 08:30:00,120.46,120.47,120.455,120.455,1044399992.0
2007-07-26 08:31:00,120.45,120.45,120.44,120.44,2049500013.0
2007-07-26 08:32:00,120.45,120.45,120.43,120.44,2049500013.0
2007-07-26 08:33:00,120.43,120.44,120.43,120.44,2049500013.0
2007-07-26 08:34:00,120.45,120.45,120.44,120.45,2049500013.0
2007-07-26 08:35:00,120.44,120.45,120.43,120.44,2049500013.0
2007-07-26 08:36:00,120.43,120.44,120.4,120.4,2049500013.0
2007-07-26 08:37:00,120.44,120.44,120.43,120.43,2049500013.0
2007-07-26 08:38:00,120.43,120.45,120.43,120.44,1508199989.0
2007-07-26 08:39:00,120.44,120.44,120.425,120.43,2045900002.0
2007-07-26 08:40:00,120.42,120.42,120.4,120.4,1782700004.0
2007-07-26 08:41:00,120.425,120.43,120.41,120.41,1782700004.0
2007-07-26 08:42:00,120.4,120.4,120.39,120.4,1779599987.0
2007-07-26 08:43:00,120.41,120.41,120.4,120.4,1779599987.0
2007-07-26 08:44:00,120.42,120.43,120.42,120.425,1779599987.0
2007-07-26 08:45:00,120.43,120.43,120.41,120.42,979700001.0
2007-07-26 08:46:00,120.4,120.41,120.39,120.4,1495499998.0
2007-07-26 08:47:00,120.41,120.42,120.41,120.41,1495499998.0
2007-07-26 08:48:00,120.425,120.44,120.425,120.44,1495499998.0
2007-07-26 08:49:00,120.43,120.44,120.42,120.43,569200004.0
2007-07-26 08:50:00,120.44,120.44,120.42,120.42,569200004.0
2007-07-26 08:51:00,120.43,120.44,120.42,120.43,569200004.0
2007-07-26 08:52:00,120.44,120.44,120.42,120.42,569200004.0
2007-07-26 08:53:00,120.4,120.41,120.4,120.41,569200004.0
2007-07-26 08:54:00,120.4,120.41,120.4,120.41,569200004.0
2007-07-26 08:55:00,120.42,120.43,120.42,120.42,569200004.0
2007-07-26 08:56:00,120.41,120.42,120.39,120.39,569200004.0
2007-07-26 08:57:00,120.4,120.41,120.39,120.41,569200004.0
2007-07-26 08:58:00,120.42,120.42,120.41,120.41,569200004.0
2007-07-26 08:59:00,120.42,120.42,120.41,120.42,569200004.0
2007-07-26 09:00:00,120.41,120.42,120.41,120.42,569200004.0
2007-07-26 09:01:00,120.41,120.42,120.39,120.39,569200004.0
2007-07-26 09:02:00,120.4,120.4,120.37,120.4,569200004.0
2007-07-26 09:03:00,120.39,120.4,120.39,120.39,569200004.0
2007-07-26 09:04:00,120.38,120.39,120.38,120.39,569200004.0
2007-07-26 09:05:00,120.38,120.39,120.37,120.38,569200004.0
2007-07-26 09:06:00,120.39,120.39,120.39,120.39,569200004.0
2007-07-26 09:08:00,120.38,120.39,120.36,120.36,569200004.0
2007-07-26 09:09:00,120.35,120.35,120.3,120.32,569200004.0
2007-07-26 09:10:00,120.33,120.33,120.32,120.32,569200004.0
2007-07-26 09:11:00,120.31,120.32,120.26,120.27,569200004.0
2007-07-26 09:12:00,120.26,120.28,120.25,120.28,569200004.0
2007-07-26 09:13:00,120.27,120.29,120.27,120.27,569200004.0
2007-07-26 09:14:00,120.28,120.29,120.27,120.28,569200004.0
2007-07-26 09:15:00,120.29,120.31,120.28,120.29,569200004.0
2007-07-26 09:16:00,120.27,120.31,120.27,120.3,569200004.0
2007-07-26 09:17:00,120.29,120.31,120.29,120.29,569200004.0
2007-07-26 09:18:00,120.3,120.3,120.27,120.28,569200004.0
2007-07-26 09:19:00,120.29,120.29,120.24,120.27,569200004.0
2007-07-26 09:20:00,120.28,120.28,120.26,120.27,569200004.0
2007-07-26 09:21:00,120.28,120.34,120.28,120.33,569200004.0
2007-07-26 09:22:00,120.35,120.35,120.32,120.33,569200004.0
2007-07-26 09:23:00,120.32,120.36,120.32,120.36,569200004.0
2007-07-26 09:24:00,120.35,120.36,120.35,120.36,569200004.0
2007-07-26 09:25:00,120.34,120.35,120.33,120.34,569200004.0
2007-07-26 09:26:00,120.36,120.37,120.355,120.36,569200004.0
2007-07-26 09:27:00,120.35,120.36,120.34,120.35,1776500018.0
2007-07-26 09:28:00,120.36,120.36,120.36,120.36,1776500018.0
2007-07-26 09:29:00,120.37,120.37,120.36,120.36,1776500018.0
2007-07-26 09:30:00,120.38,120.38,120.36,120.36,1776500018.0
2007-07-26 09:31:00,120.35,120.39,120.35,120.37,2082700010.0
2007-07-26 09:32:00,120.36,120.38,120.36,120.37,2082700010.0
2007-07-26 09:33:00,120.385,120.39,120.375,120.38,2082700010.0
2007-07-26 09:34:00,120.38,120.38,120.375,120.38,919899978.0
2007-07-26 09:35:00,120.375,120.39,120.37,120.38,1476099973.0
2007-07-26 09:36:00,120.37,120.37,120.36,120.36,2033600020.0
2007-07-26 09:37:00,120.35,120.36,120.34,120.35,2033600020.0
2007-07-26 09:38:00,120.36,120.37,120.35,120.35,2033600020.0
2007-07-26 09:39:00,120.31,120.33,120.31,120.32,566200012.0
2007-07-26 09:40:00,120.335,120.34,120.32,120.325,566200012.0
2007-07-26 09:41:00,120.33,120.35,120.325,120.34,2030800024.0
2007-07-26 09:42:00,120.34,120.36,120.33,120.345,1782000017.0
2007-07-26 09:43:00,120.35,120.36,120.34,120.36,1353000003.0
2007-07-26 09:44:00,120.33,120.34,120.32,120.33,1721600005.0
2007-07-26 09:45:00,120.34,120.34,120.32,120.32,1721600005.0
2007-07-26 09:46:00,120.31,120.32,120.31,120.31,1721600005.0
2007-07-26 09:47:00,120.33,120.36,120.33,120.35,1721600005.0
2007-07-26 09:48:00,120.35,120.36,120.35,120.36,939499989.0
2007-07-26 09:49:00,120.34,120.35,120.32,120.32,1935600028.0
2007-07-26 09:50:00,120.33,120.34,120.33,120.33,1935600028.0
2007-07-26 09:51:00,120.34,120.36,120.34,120.36,1935600028.0
2007-07-26 09:52:00,120.37,120.37,120.36,120.36,1935600028.0
2007-07-26 09:53:00,120.39,120.39,120.375,120.38,1935600028.0
2007-07-26 09:54:00,120.38,120.39,120.375,120.38,594999997.0
2007-07-26 09:55:00,120.38,120.38,120.37,120.37,397599994.0
2007-07-26 09:56:00,120.35,120.36,120.34,120.36,1689300035.0
2007-07-26 09:57:00,120.38,120.38,120.36,120.38,1689300035.0
2007-07-26 09:58:00,120.375,120.38,120.36,120.36,1218400009.0
2007-07-26 09:59:00,120.33,120.33,120.33,120.33,1864100023.0
2007-07-26 10:00:00,120.36,120.37,120.35,120.37,1864100023.0
2007-07-26 10:01:00,120.29,120.32,120.29,120.32,2095199994.0
2007-07-26 10:02:00,120.33,120.33,120.33,120.33,2095199994.0
2007-07-26 10:03:00,120.34,120.34,120.33,120.33,2095199994.0
2007-07-26 10:04:00,120.33,120.34,120.32,120.33,1496299997.0
2007-07-26 10:05:00,120.29,120.31,120.29,120.3,1142100003.0
2007-07-26 10:06:00,120.31,120.31,120.29,120.31,1142100003.0
2007-07-26 10:07:00,120.32,120.35,120.29,120.34,1142100003.0
2007-07-26 10:08:00,120.33,120.35,120.33,120.34,1142100003.0
2007-07-26 10:09:00,120.32,120.34,120.31,120.33,1142100003.0
2007-07-26 10:10:00,120.32,120.35,120.32,120.34,1142100003.0
2007-07-26 10:11:00,120.35,120.35,120.33,120.33,1142100003.0
2007-07-26 10:12:00,120.36,120.37,120.36,120.36,1142100003.0
2007-07-26 10:13:00,120.34,120.35,120.32,120.34,1193000002.0
2007-07-26 10:14:00,120.35,120.35,120.33,120.34,1193000002.0
2007-07-26 10:15:00,120.35,120.39,120.34,120.39,1193000002.0
2007-07-26 10:16:00,120.38,120.4,120.37,120.39,1193000002.0
2007-07-26 10:17:00,120.38,120.42,120.38,120.42,1193000002.0
2007-07-26 10:18:00,120.41,120.42,120.4,120.4,1193000002.0
2007-07-26 10:19:00,120.425,120.43,120.425,120.43,1193000002.0
2007-07-26 10:20:00,120.43,120.43,120.42,120.425,2136099995.0
2007-07-26 10:21:00,120.425,120.425,120.42,120.42,721199997.0
2007-07-26 10:22:00,120.39,120.4,120.38,120.39,1853299999.0
2007-07-26 10:23:00,120.38,120.39,120.38,120.38,1853299999.0
2007-07-26 10:24:00,120.37,120.38,120.35,120.36,1853299999.0
2007-07-26 10:25:00,120.35,120.35,120.32,120.33,1853299999.0
2007-07-26 10:26:00,120.32,120.36,120.32,120.36,1853299999.0
2007-07-26 10:27:00,120.35,120.36,120.34,120.34,1853299999.0
2007-07-26 10:28:00,120.33,120.34,120.32,120.33,1853299999.0
2007-07-26 10:29:00,120.34,120.34,120.32,120.32,1853299999.0
2007-07-26 10:30:00,120.33,120.34,120.32,120.34,1853299999.0
2007-07-26 10:31:00,120.35,120.35,120.33,120.33,1853299999.0
2007-07-26 10:32:00,120.35,120.36,120.35,120.36,1853299999.0
2007-07-26 10:33:00,120.36,120.37,120.35,120.37,1331100021.0
2007-07-26 10:35:00,120.36,120.36,120.35,120.35,2124899954.0
2007-07-26 10:36:00,120.35,120.35,120.34,120.34,1118300017.0
2007-07-26 10:37:00,120.34,120.34,120.32,120.34,542799994.0
2007-07-26 10:38:00,120.36,120.37,120.355,120.365,542799994.0
2007-07-26 10:39:00,120.365,120.37,120.355,120.365,1758899995.0
2007-07-26 10:40:00,120.37,120.37,120.37,120.37,212000000.0
2007-07-26 10:41:00,120.36,120.4,120.35,120.39,2032999994.0
2007-07-26 10:42:00,120.4,120.41,120.38,120.41,2032999994.0
2007-07-26 10:43:00,120.4,120.42,120.39,120.4,2032999994.0
2007-07-26 10:44:00,120.39,120.42,120.38,120.42,2032999994.0
2007-07-26 10:45:00,120.43,120.43,120.41,120.425,2032999994.0
2007-07-26 10:46:00,120.4,120.41,120.39,120.39,1673399992.0
2007-07-26 10:47:00,120.4,120.43,120.39,120.42,1673399992.0
2007-07-26 10:48:00,120.44,120.44,120.42,120.42,1673399992.0
2007-07-26 10:49:00,120.41,120.42,120.4,120.41,1673399992.0
2007-07-26 10:51:00,120.45,120.46,120.43,120.45,1673399992.0
2007-07-26 10:52:00,120.43,120.44,120.43,120.44,1673399992.0
2007-07-26 10:53:00,120.45,120.49,120.44,120.48,1673399992.0
2007-07-26 10:54:00,120.49,120.5,120.49,120.5,1673399992.0
2007-07-26 10:55:00,120.51,120.54,120.51,120.51,1673399992.0
2007-07-26 10:56:00,120.52,120.52,120.49,120.5,1673399992.0
2007-07-26 10:57:00,120.49,120.51,120.48,120.48,1673399992.0
2007-07-26 10:58:00,120.49,120.49,120.47,120.47,1673399992.0
2007-07-26 10:59:00,120.49,120.51,120.485,120.5,1673399992.0
2007-07-26 11:00:00,120.5,120.5,120.5,120.5,1210300008.0
2007-07-26 11:01:00,120.5,120.5,120.49,120.49,2106099978.0
2007-07-26 11:02:00,120.46,120.47,120.46,120.47,989799999.0
2007-07-26 11:03:00,120.46,120.49,120.46,120.49,989799999.0
2007-07-26 11:04:00,120.48,120.49,120.46,120.47,989799999.0
2007-07-26 11:05:00,120.46,120.47,120.43,120.43,989799999.0
2007-07-26 11:06:00,120.44,120.45,120.43,120.45,989799999.0
2007-07-26 11:07:00,120.46,120.47,120.46,120.47,989799999.0
2007-07-26 11:08:00,120.47,120.47,120.47,120.47,856800029.0
2007-07-26 11:09:00,120.47,120.48,120.47,120.48,1962400009.0
2007-07-26 11:10:00,120.46,120.47,120.46,120.46,899499993.0
2007-07-26 11:11:00,120.45,120.46,120.43,120.43,899499993.0
2007-07-26 11:12:00,120.42,120.43,120.38,120.39,899499993.0
2007-07-26 11:13:00,120.42,120.43,120.41,120.425,899499993.0
2007-07-26 11:14:00,120.4,120.41,120.39,120.39,1978400016.0
2007-07-26 11:15:00,120.42,120.44,120.41,120.425,1978400016.0
2007-07-26 11:16:00,120.43,120.43,120.43,120.43,468000000.0
2007-07-26 11:17:00,120.42,120.44,120.42,120.42,1033299998.0
2007-07-26 11:18:00,120.43,120.43,120.41,120.42,1033299998.0
2007-07-26 11:19:00,120.41,120.42,120.4,120.41,1033299998.0
2007-07-26 11:20:00,120.425,120.43,120.415,120.43,1033299998.0
2007-07-26 11:21:00,120.4,120.41,120.39,120.4,1304299991.0
2007-07-26 11:22:00,120.42,120.44,120.42,120.435,1304299991.0
2007-07-26 11:23:00,120.43,120.43,120.41,120.41,340000000.0
2007-07-26 11:24:00,120.43,120.43,120.43,120.43,340000000.0
2007-07-26 11:25:00,120.41,120.42,120.4,120.41,1479300016.0
2007-07-26 11:26:00,120.4,120.41,120.35,120.35,1479300016.0
2007-07-26 11:27:00,120.36,120.36,120.35,120.35,1479300016.0
2007-07-26 11:28:00,120.34,120.38,120.34,120.36,1479300016.0
2007-07-26 11:29:00,120.38,120.4,120.375,120.39,1479300016.0
2007-07-26 11:30:00,120.39,120.39,120.38,120.39,1299600003.0
2007-07-26 11:31:00,120.39,120.39,120.37,120.37,1676099985.0
2007-07-26 11:32:00,120.34,120.34,120.29,120.32,1697600009.0
2007-07-26 11:33:00,120.28,120.32,120.26,120.3,1697600009.0
2007-07-26 11:34:00,120.29,120.3,120.29,120.3,1697600009.0
2007-07-26 11:35:00,120.32,120.33,120.31,120.32,1697600009.0
2007-07-26 11:36:00,120.32,120.33,120.32,120.33,880900005.0
2007-07-26 11:37:00,120.33,120.33,120.32,120.32,145400002.0
2007-07-26 11:38:00,120.31,120.31,120.3,120.31,802900001.0
2007-07-26 11:39:00,120.32,120.34,120.31,120.34,802900001.0
2007-07-26 11:40:00,120.33,120.36,120.33,120.36,802900001.0
2007-07-26 11:41:00,120.37,120.39,120.36,120.38,802900001.0
2007-07-26 11:42:00,120.39,120.4,120.39,120.4,802900001.0
2007-07-26 11:43:00,120.41,120.43,120.39,120.39,802900001.0
2007-07-26 11:44:00,120.38,120.41,120.38,120.4,802900001.0
2007-07-26 11:45:00,120.41,120.42,120.4,120.42,802900001.0
2007-07-26 11:46:00,120.41,120.44,120.4,120.44,802900001.0
2007-07-26 11:47:00,120.45,120.46,120.44,120.45,802900001.0
2007-07-26 11:48:00,120.44,120.45,120.43,120.45,802900001.0
2007-07-26 11:49:00,120.47,120.48,120.465,120.47,802900001.0
2007-07-26 11:50:00,120.46,120.46,120.44,120.45,1706499996.0
2007-07-26 11:51:00,120.46,120.46,120.44,120.44,1706499996.0
2007-07-26 11:52:00,120.46,120.46,120.435,120.44,1706499996.0
2007-07-26 11:53:00,120.43,120.44,120.4,120.41,402400002.0
2007-07-26 11:54:00,120.43,120.43,120.43,120.43,402400002.0
2007-07-26 11:55:00,120.43,120.43,120.405,120.42,2099099987.0
2007-07-26 11:56:00,120.42,120.43,120.42,120.425,716099997.0
2007-07-26 11:57:00,120.425,120.43,120.425,120.43,216700006.0
2007-07-26 11:58:00,120.43,120.43,120.42,120.42,1327999978.0
2007-07-26 11:59:00,120.38,120.39,120.38,120.38,1699200006.0
2007-07-26 12:00:00,120.39,120.39,120.37,120.38,1699200006.0
2007-07-26 12:01:00,120.39,120.41,120.39,120.4,1699200006.0
2007-07-26 12:02:00,120.43,120.43,120.41,120.42,1699200006.0
2007-07-26 12:03:00,120.42,120.43,120.41,120.42,915500017.0
2007-07-26 12:04:00,120.42,120.42,120.38,120.39,2049300005.0
2007-07-26 12:05:00,120.38,120.39,120.37,120.39,197600000.0
2007-07-26 12:06:00,120.405,120.41,120.405,120.41,197600000.0
2007-07-26 12:07:00,120.41,120.41,120.39,120.39,1144200003.0
2007-07-26 12:08:00,120.39,120.39,120.38,120.38,541599993.0
2007-07-26 12:09:00,120.37,120.39,120.34,120.35,1229800016.0
2007-07-26 12:10:00,120.37,120.39,120.365,120.39,1229800016.0
2007-07-26 12:11:00,120.36,120.37,120.36,120.36,1899499984.0
2007-07-26 12:12:00,120.38,120.38,120.36,120.36,1899499984.0
2007-07-26 12:13:00,120.33,120.34,120.32,120.32,641800028.0
2007-07-26 12:14:00,120.33,120.33,120.32,120.32,641800028.0
2007-07-26 12:15:00,120.31,120.31,120.27,120.27,641800028.0
2007-07-26 12:16:00,120.26,120.3,120.26,120.3,641800028.0
2007-07-26 12:17:00,120.28,120.29,120.27,120.28,641800028.0
2007-07-26 12:18:00,120.29,120.31,120.29,120.29,641800028.0
2007-07-26 12:19:00,120.3,120.31,120.29,120.29,641800028.0
2007-07-26 12:20:00,120.3,120.31,120.29,120.31,641800028.0
2007-07-26 12:21:00,120.33,120.33,120.33,120.33,641800028.0
2007-07-26 12:22:00,120.33,120.34,120.33,120.34,1536700014.0
2007-07-26 12:23:00,120.32,120.32,120.3,120.31,1535299980.0
2007-07-26 12:24:00,120.28,120.28,120.28,120.28,1535299980.0
2007-07-26 12:25:00,120.26,120.28,120.26,120.28,1535299980.0
2007-07-26 12:26:00,120.29,120.3,120.29,120.29,1535299980.0
2007-07-26 12:27:00,120.32,120.33,120.31,120.32,1535299980.0
2007-07-26 12:28:00,120.32,120.32,120.31,120.32,969099993.0
2007-07-26 12:29:00,120.32,120.32,120.31,120.32,1535599993.0
2007-07-26 12:30:00,120.28,120.28,120.28,120.28,1353199998.0
2007-07-26 12:31:00,120.27,120.27,120.27,120.27,1353199998.0
2007-07-26 12:32:00,120.28,120.29,120.28,120.29,1353199998.0
2007-07-26 12:33:00,120.28,120.29,120.28,120.29,1353199998.0
2007-07-26 12:34:00,120.28,120.29,120.27,120.27,1353199998.0
2007-07-26 12:35:00,120.28,120.28,120.26,120.28,1353199998.0
2007-07-26 12:36:00,120.27,120.3,120.27,120.29,1353199998.0
2007-07-26 12:37:00,120.32,120.33,120.32,120.33,1353199998.0
2007-07-26 12:38:00,120.31,120.32,120.3,120.32,1488500007.0
2007-07-26 12:39:00,120.34,120.34,120.325,120.34,1488500007.0
2007-07-26 12:40:00,120.31,120.32,120.31,120.32,1200200000.0
2007-07-26 12:41:00,120.31,120.32,120.3,120.31,1200200000.0
2007-07-26 12:42:00,120.3,120.31,120.29,120.29,1200200000.0
2007-07-26 12:43:00,120.32,120.32,120.305,120.32,1200200000.0
2007-07-26 12:44:00,120.3,120.31,120.29,120.29,1826300040.0
2007-07-26 12:45:00,120.28,120.3,120.28,120.3,1826300040.0
2007-07-26 12:46:00,120.32,120.33,120.32,120.33,1826300040.0
2007-07-26 12:47:00,120.3,120.31,120.29,120.29,1955999977.0
2007-07-26 12:48:00,120.3,120.32,120.29,120.32,1955999977.0
2007-07-26 12:49:00,120.31,120.32,120.31,120.32,1955999977.0
2007-07-26 12:50:00,120.33,120.33,120.31,120.31,1955999977.0
2007-07-26 12:51:00,120.32,120.33,120.31,120.32,1955999977.0
2007-07-26 12:52:00,120.33,120.33,120.31,120.31,1955999977.0
2007-07-26 12:53:00,120.32,120.32,120.27,120.27,1955999977.0
2007-07-26 12:54:00,120.28,120.29,120.27,120.28,1955999977.0
2007-07-26 12:55:00,120.26,120.29,120.24,120.29,1955999977.0
2007-07-26 12:56:00,120.28,120.29,120.27,120.29,1955999977.0
2007-07-26 12:57:00,120.28,120.28,120.27,120.27,1955999977.0
2007-07-26 12:58:00,120.29,120.29,120.27,120.29,1955999977.0
2007-07-26 12:59:00,120.28,120.28,120.27,120.27,1955999977.0
2007-07-26 13:00:00,120.26,120.27,120.24,120.25,1955999977.0
2007-07-26 13:01:00,120.27,120.27,120.25,120.26,1955999977.0
2007-07-26 13:02:00,120.28,120.29,120.27,120.28,1955999977.0
2007-07-26 13:03:00,120.25,120.26,120.21,120.22,1723300003.0
2007-07-26 13:04:00,120.21,120.22,120.18,120.2,1723300003.0
2007-07-26 13:05:00,120.19,120.2,120.15,120.15,1723300003.0
2007-07-26 13:06:00,120.14,120.15,120.1,120.11,1723300003.0
2007-07-26 13:07:00,120.1,120.12,120.07,120.12,1723300003.0
2007-07-26 13:08:00,120.13,120.15,120.12,120.13,1723300003.0
2007-07-26 13:09:00,120.14,120.19,120.13,120.17,1723300003.0
2007-07-26 13:10:00,120.16,120.17,120.13,120.14,1723300003.0
2007-07-26 13:11:00,120.11,120.11,120.07,120.07,1723300003.0
2007-07-26 13:12:00,120.05,120.05,119.97,119.97,1723300003.0
2007-07-26 13:13:00,119.98,120.04,119.98,120.03,1723300003.0
2007-07-26 13:14:00,120.05,120.06,119.97,119.98,1723300003.0
2007-07-26 13:15:00,119.97,119.99,119.96,119.99,1723300003.0
2007-07-26 13:16:00,120.0,120.04,119.99,120.02,1723300003.0
2007-07-26 13:17:00,120.03,120.04,119.99,119.99,1723300003.0
2007-07-26 13:18:00,119.98,119.98,119.95,119.96,1723300003.0
2007-07-26 13:19:00,119.94,119.94,119.94,119.94,1723300003.0
2007-07-26 13:20:00,119.86,119.87,119.8,119.8,1723300003.0
2007-07-26 13:21:00,119.81,119.86,119.8,119.85,1723300003.0
2007-07-26 13:22:00,119.86,119.86,119.73,119.74,1723300003.0
2007-07-26 13:23:00,119.72,119.73,119.62,119.73,1723300003.0
2007-07-26 13:24:00,119.75,119.79,119.74,119.79,1723300003.0
2007-07-26 13:25:00,119.88,119.92,119.87,119.91,1723300003.0
2007-07-26 13:26:00,119.92,119.92,119.85,119.86,1723300003.0
2007-07-26 13:27:00,119.85,119.88,119.83,119.86,1723300003.0
2007-07-26 13:28:00,119.85,119.9,119.82,119.88,1723300003.0
2007-07-26 13:29:00,119.9,119.9,119.84,119.84,1723300003.0
2007-07-26 13:30:00,119.95,119.95,119.9,119.9,1723300003.0
2007-07-26 13:31:00,119.91,119.93,119.86,119.92,1723300003.0
2007-07-26 13:32:00,119.93,119.96,119.91,119.94,1723300003.0
2007-07-26 13:33:00,119.93,119.94,119.9,119.9,1723300003.0
2007-07-26 13:34:00,119.91,119.92,119.84,119.84,1723300003.0
2007-07-26 13:35:00,119.85,119.85,119.79,119.84,1723300003.0
2007-07-26 13:36:00,119.85,119.85,119.83,119.84,1723300003.0
2007-07-26 13:37:00,119.85,119.85,119.8,119.81,1723300003.0
2007-07-26 13:38:00,119.82,119.89,119.8,119.85,1723300003.0
2007-07-26 13:39:00,119.86,119.88,119.83,119.87,1723300003.0
2007-07-26 13:40:00,119.86,119.86,119.86,119.86,1723300003.0
2007-07-26 13:41:00,119.87,119.89,119.86,119.86,1723300003.0
2007-07-26 13:42:00,119.87,119.93,119.87,119.91,1723300003.0
2007-07-26 13:43:00,119.92,119.93,119.89,119.9,1723300003.0
2007-07-26 13:44:00,119.89,119.9,119.85,119.86,1723300003.0
2007-07-26 13:45:00,119.85,119.87,119.83,119.87,1723300003.0
2007-07-26 13:46:00,119.86,119.88,119.83,119.85,1723300003.0
2007-07-26 13:47:00,119.86,119.91,119.84,119.88,1723300003.0
2007-07-26 13:48:00,119.89,119.94,119.87,119.91,1723300003.0
2007-07-26 13:49:00,119.92,119.94,119.88,119.91,1723300003.0
2007-07-26 13:50:00,119.92,119.93,119.91,119.93,1723300003.0
2007-07-26 13:51:00,119.94,119.98,119.91,119.96,1723300003.0
2007-07-26 13:52:00,119.95,119.95,119.93,119.95,1723300003.0
2007-07-26 13:53:00,119.94,119.95,119.92,119.92,1723300003.0
2007-07-26 13:54:00,119.93,119.96,119.92,119.94,1723300003.0
2007-07-26 13:55:00,119.93,119.94,119.91,119.93,1723300003.0
2007-07-26 13:56:00,119.92,119.94,119.91,119.92,1723300003.0
2007-07-26 13:57:00,119.93,119.96,119.92,119.96,1723300003.0
2007-07-26 13:58:00,119.99,119.99,119.96,119.97,1723300003.0
2007-07-26 13:59:00,119.95,119.96,119.95,119.96,1261600001.0
2007-07-26 14:00:00,119.97,119.97,119.95,119.97,1261600001.0
2007-07-26 14:01:00,119.96,119.96,119.93,119.96,1261600001.0
2007-07-26 14:02:00,119.97,119.97,119.94,119.94,1261600001.0
2007-07-26 14:03:00,119.95,119.95,119.91,119.91,1261600001.0
2007-07-26 14:04:00,119.9,119.9,119.88,119.89,1261600001.0
2007-07-26 14:05:00,119.9,119.93,119.89,119.93,1261600001.0
2007-07-26 14:06:00,119.94,119.94,119.92,119.92,1261600001.0
2007-07-26 14:07:00,119.93,119.93,119.91,119.91,1261600001.0
2007-07-26 14:08:00,119.9,119.93,119.89,119.93,1261600001.0
2007-07-26 14:09:00,119.94,119.99,119.92,119.97,1261600001.0
2007-07-26 14:10:00,119.96,119.97,119.96,119.96,1261600001.0
2007-07-26 14:11:00,119.97,119.97,119.92,119.93,1261600001.0
2007-07-26 14:12:00,119.94,119.95,119.91,119.91,1261600001.0
2007-07-26 14:13:00,119.92,119.92,119.89,119.89,1261600001.0
2007-07-26 14:14:00,119.9,119.91,119.89,119.89,1261600001.0
2007-07-26 14:15:00,119.9,119.91,119.89,119.91,1261600001.0
2007-07-26 14:16:00,119.9,119.91,119.89,119.91,1261600001.0
2007-07-26 14:18:00,119.92,119.92,119.92,119.92,1261600001.0
2007-07-26 14:19:00,119.91,119.93,119.91,119.92,1261600001.0
2007-07-26 14:20:00,119.91,119.92,119.88,119.89,1261600001.0
2007-07-26 14:21:00,119.9,119.9,119.83,119.83,1261600001.0
2007-07-26 14:22:00,119.82,119.82,119.78,119.81,1261600001.0
2007-07-26 14:23:00,119.8,119.85,119.8,119.83,1261600001.0
2007-07-26 14:24:00,119.82,119.83,119.81,119.83,1261600001.0
2007-07-26 14:25:00,119.82,119.83,119.8,119.82,1261600001.0
2007-07-26 14:26:00,119.83,119.86,119.82,119.84,1261600001.0
2007-07-26 14:27:00,119.83,119.87,119.83,119.87,1261600001.0
2007-07-26 14:28:00,119.88,119.89,119.86,119.87,1261600001.0
2007-07-26 14:29:00,119.88,119.9,119.88,119.89,1261600001.0
2007-07-26 14:30:00,119.88,119.89,119.83,119.83,1261600001.0
2007-07-26 14:31:00,119.84,119.88,119.82,119.82,1261600001.0
2007-07-26 14:32:00,119.84,119.86,119.8,119.82,1261600001.0
2007-07-26 14:33:00,119.81,119.83,119.74,119.75,1261600001.0
2007-07-26 14:34:00,119.74,119.77,119.73,119.73,1261600001.0
2007-07-26 14:35:00,119.74,119.75,119.67,119.71,1261600001.0
2007-07-26 14:36:00,119.72,119.74,119.66,119.68,1261600001.0
2007-07-26 14:37:00,119.69,119.72,119.68,119.68,1261600001.0
2007-07-26 14:38:00,119.69,119.69,119.56,119.65,1261600001.0
2007-07-26 14:39:00,119.66,119.69,119.56,119.6,1261600001.0
2007-07-26 14:40:00,119.59,119.62,119.58,119.6,1261600001.0
2007-07-26 14:41:00,119.59,119.68,119.59,119.66,1261600001.0
2007-07-26 14:42:00,119.67,119.76,119.66,119.74,1261600001.0
2007-07-26 14:43:00,119.75,119.79,119.72,119.77,1261600001.0
2007-07-26 14:44:00,119.78,119.78,119.7,119.71,1261600001.0
2007-07-26 14:45:00,119.69,119.71,119.67,119.68,1261600001.0
2007-07-26 14:46:00,119.69,119.71,119.68,119.69,1261600001.0
2007-07-26 14:47:00,119.68,119.71,119.65,119.66,1261600001.0
2007-07-26 14:48:00,119.68,119.69,119.65,119.67,1261600001.0
2007-07-26 14:49:00,119.68,119.7,119.68,119.69,1261600001.0
2007-07-26 14:50:00,119.7,119.72,119.68,119.68,1261600001.0
2007-07-26 14:51:00,119.69,119.71,119.69,119.7,1261600001.0
2007-07-26 14:52:00,119.69,119.7,119.67,119.67,1261600001.0
2007-07-26 14:53:00,119.66,119.69,119.66,119.67,1261600001.0
2007-07-26 14:54:00,119.68,119.68,119.66,119.68,1261600001.0
2007-07-26 14:55:00,119.69,119.69,119.65,119.65,1261600001.0
2007-07-26 14:56:00,119.66,119.67,119.65,119.67,1261600001.0
2007-07-26 14:57:00,119.68,119.71,119.67,119.7,1261600001.0
2007-07-26 14:58:00,119.71,119.75,119.69,119.75,1261600001.0
2007-07-26 14:59:00,119.74,119.74,119.7,119.71,1261600001.0
2007-07-26 15:01:00,119.7,119.7,119.67,119.68,1261600001.0
2007-07-26 15:02:00,119.67,119.68,119.6,119.62,1261600001.0
2007-07-26 15:03:00,119.63,119.66,119.62,119.64,1261600001.0
2007-07-26 15:04:00,119.63,119.63,119.5,119.52,1261600001.0
2007-07-26 15:05:00,119.51,119.55,119.5,119.51,1261600001.0
2007-07-26 15:06:00,119.5,119.51,119.43,119.46,1261600001.0
2007-07-26 15:07:00,119.45,119.5,119.45,119.45,1261600001.0
2007-07-26 15:08:00,119.47,119.47,119.4,119.44,1261600001.0
2007-07-26 15:09:00,119.43,119.43,119.41,119.41,1261600001.0
2007-07-26 15:10:00,119.43,119.43,119.4,119.41,1261600001.0
2007-07-26 15:11:00,119.4,119.41,119.36,119.41,1261600001.0
2007-07-26 15:12:00,119.4,119.4,119.35,119.37,1261600001.0
2007-07-26 15:13:00,119.36,119.36,119.31,119.34,1261600001.0
2007-07-26 15:14:00,119.35,119.4,119.35,119.36,1261600001.0
2007-07-26 15:15:00,119.35,119.35,119.23,119.24,1261600001.0
2007-07-26 15:16:00,119.25,119.25,119.2,119.24,1261600001.0
2007-07-26 15:17:00,119.23,119.24,119.14,119.17,1261600001.0
2007-07-26 15:18:00,119.16,119.24,119.16,119.22,1261600001.0
2007-07-26 15:19:00,119.23,119.29,119.23,119.23,1261600001.0
2007-07-26 15:20:00,119.24,119.29,119.24,119.28,1261600001.0
2007-07-26 15:21:00,119.27,119.29,119.25,119.27,1261600001.0
2007-07-26 15:22:00,119.28,119.31,119.27,119.3,1261600001.0
2007-07-26 15:23:00,119.29,119.33,119.28,119.33,1261600001.0
2007-07-26 15:24:00,119.34,119.36,119.3,119.35,1261600001.0
2007-07-26 15:25:00,119.34,119.36,119.32,119.33,1261600001.0
2007-07-26 15:26:00,119.34,119.35,119.33,119.35,1261600001.0
2007-07-26 15:27:00,119.34,119.36,119.33,119.36,1261600001.0
2007-07-26 15:28:00,119.37,119.39,119.34,119.35,1261600001.0
2007-07-26 15:29:00,119.34,119.35,119.3,119.31,1261600001.0
2007-07-26 15:30:00,119.3,119.32,119.27,119.27,1261600001.0
2007-07-26 15:31:00,119.28,119.31,119.27,119.3,1261600001.0
2007-07-26 15:32:00,119.31,119.36,119.3,119.32,1261600001.0
2007-07-26 15:33:00,119.31,119.34,119.27,119.27,1261600001.0
2007-07-26 15:34:00,119.28,119.31,119.27,119.28,1261600001.0
2007-07-26 15:35:00,119.29,119.31,119.29,119.31,1261600001.0
2007-07-26 15:36:00,119.3,119.3,119.27,119.29,1261600001.0
2007-07-26 15:37:00,119.28,119.31,119.27,119.31,1261600001.0
2007-07-26 15:38:00,119.3,119.32,119.28,119.31,1261600001.0
2007-07-26 15:39:00,119.33,119.35,119.31,119.35,1261600001.0
2007-07-26 15:40:00,119.34,119.34,119.28,119.3,1261600001.0
2007-07-26 15:41:00,119.31,119.31,119.27,119.28,1261600001.0
2007-07-26 15:42:00,119.27,119.32,119.21,119.3,1261600001.0
2007-07-26 15:43:00,119.28,119.31,119.27,119.3,1261600001.0
2007-07-26 15:44:00,119.31,119.33,119.31,119.32,1261600001.0
2007-07-26 15:45:00,119.33,119.35,119.32,119.34,1261600001.0
2007-07-26 15:46:00,119.33,119.34,119.32,119.33,1261600001.0
2007-07-26 15:47:00,119.32,119.35,119.32,119.34,1261600001.0
2007-07-26 15:48:00,119.33,119.35,119.3,119.34,1261600001.0
2007-07-26 15:49:00,119.35,119.4,119.34,119.4,1261600001.0
2007-07-26 15:50:00,119.37,119.41,119.37,119.38,1261600001.0
2007-07-26 15:51:00,119.39,119.45,119.37,119.41,1261600001.0
2007-07-26 15:52:00,119.45,119.53,119.44,119.49,1261600001.0
2007-07-26 15:53:00,119.48,119.48,119.41,119.43,1261600001.0
2007-07-26 15:54:00,119.44,119.44,119.39,119.39,1261600001.0
2007-07-26 15:55:00,119.4,119.43,119.39,119.4,1261600001.0
2007-07-26 15:56:00,119.42,119.44,119.39,119.4,1261600001.0
2007-07-26 15:57:00,119.41,119.43,119.4,119.43,1261600001.0
2007-07-26 15:58:00,119.42,119.42,119.35,119.35,1261600001.0
2007-07-26 15:59:00,119.34,119.37,119.33,119.35,1261600001.0
2007-07-26 16:00:00,119.36,119.37,119.24,119.24,1261600001.0
2007-07-26 16:01:00,119.25,119.27,119.23,119.25,1261600001.0
2007-07-26 16:02:00,119.23,119.25,119.08,119.1,1261600001.0
2007-07-26 16:03:00,119.08,119.24,119.08,119.17,1261600001.0
2007-07-26 16:04:00,119.18,119.21,119.13,119.19,1261600001.0
2007-07-26 16:05:00,119.21,119.25,119.19,119.24,1261600001.0
2007-07-26 16:06:00,119.25,119.26,119.22,119.22,1261600001.0
2007-07-26 16:07:00,119.23,119.24,119.22,119.23,1261600001.0
2007-07-26 16:08:00,119.24,119.25,119.22,119.22,1261600001.0
2007-07-26 16:09:00,119.23,119.32,119.22,119.32,1261600001.0
2007-07-26 16:10:00,119.33,119.42,119.27,119.42,1261600001.0
2007-07-26 16:11:00,119.41,119.48,119.32,119.41,1261600001.0
2007-07-26 16:12:00,119.42,119.44,119.36,119.42,1261600001.0
2007-07-26 16:13:00,119.41,119.48,119.41,119.46,1261600001.0
2007-07-26 16:14:00,119.45,119.46,119.41,119.44,1261600001.0
2007-07-26 16:15:00,119.45,119.45,119.39,119.43,1261600001.0
2007-07-26 16:16:00,119.42,119.42,119.39,119.42,1261600001.0
2007-07-26 16:17:00,119.41,119.41,119.36,119.37,1261600001.0
2007-07-26 16:18:00,119.35,119.39,119.35,119.37,1261600001.0
2007-07-26 16:19:00,119.38,119.4,119.32,119.35,1261600001.0
2007-07-26 16:20:00,119.34,119.37,119.34,119.37,1261600001.0
2007-07-26 16:21:00,119.38,119.39,119.32,119.32,1261600001.0
2007-07-26 16:22:00,119.33,119.36,119.32,119.35,1261600001.0
2007-07-26 16:23:00,119.36,119.36,119.32,119.34,1261600001.0
2007-07-26 16:24:00,119.32,119.33,119.23,119.26,1261600001.0
2007-07-26 16:25:00,119.27,119.28,119.19,119.2,1261600001.0
2007-07-26 16:26:00,119.19,119.24,119.18,119.24,1261600001.0
2007-07-26 16:27:00,119.23,119.26,119.22,119.26,1261600001.0
2007-07-26 16:28:00,119.25,119.26,119.21,119.21,1261600001.0
2007-07-26 16:29:00,119.22,119.28,119.21,119.28,1261600001.0
2007-07-26 16:30:00,119.29,119.33,119.29,119.32,1261600001.0
2007-07-26 16:31:00,119.33,119.33,119.26,119.26,1261600001.0
2007-07-26 16:32:00,119.27,119.31,119.27,119.3,1261600001.0
2007-07-26 16:33:00,119.31,119.31,119.24,119.24,1261600001.0
2007-07-26 16:34:00,119.25,119.29,119.24,119.26,1261600001.0
2007-07-26 16:35:00,119.27,119.29,119.26,119.28,1261600001.0
2007-07-26 16:36:00,119.27,119.28,119.26,119.28,1261600001.0
2007-07-26 16:37:00,119.27,119.27,119.23,119.24,1261600001.0
2007-07-26 16:38:00,119.23,119.25,119.23,119.23,1261600001.0
2007-07-26 16:39:00,119.24,119.27,119.23,119.26,1261600001.0
2007-07-26 16:40:00,119.27,119.27,119.25,119.26,1261600001.0
2007-07-26 16:41:00,119.25,119.25,119.24,119.25,1261600001.0
2007-07-26 16:42:00,119.26,119.29,119.26,119.28,1261600001.0
2007-07-26 16:43:00,119.27,119.29,119.24,119.24,1261600001.0
2007-07-26 16:44:00,119.23,119.25,119.23,119.24,1261600001.0
2007-07-26 16:45:00,119.23,119.24,119.21,119.24,1261600001.0
2007-07-26 16:46:00,119.25,119.25,119.24,119.24,1261600001.0
2007-07-26 16:47:00,119.23,119.24,119.22,119.24,1261600001.0
2007-07-26 16:48:00,119.25,119.29,119.25,119.29,1261600001.0
2007-07-26 16:49:00,119.28,119.28,119.23,119.23,1261600001.0
2007-07-26 16:50:00,119.24,119.27,119.24,119.27,1261600001.0
2007-07-26 16:51:00,119.28,119.32,119.27,119.27,1261600001.0
2007-07-26 16:52:00,119.28,119.34,119.26,119.34,1261600001.0
2007-07-26 16:53:00,119.35,119.35,119.31,119.32,1261600001.0
2007-07-26 16:54:00,119.31,119.32,119.28,119.29,1261600001.0
2007-07-26 16:55:00,119.3,119.34,119.3,119.31,1261600001.0
2007-07-26 16:56:00,119.3,119.32,119.3,119.31,1261600001.0
2007-07-26 16:57:00,119.32,119.32,119.31,119.31,1261600001.0
2007-07-26 16:58:00,119.32,119.32,119.29,119.31,1261600001.0
2007-07-26 16:59:00,119.29,119.31,119.25,119.29,1261600001.0
2007-07-26 17:00:00,119.28,119.29,119.27,119.28,1261600001.0
2007-07-26 17:01:00,119.27,119.27,119.25,119.26,1261600001.0
2007-07-26 17:02:00,119.27,119.29,119.27,119.28,1261600001.0
2007-07-26 17:03:00,119.27,119.28,119.25,119.25,1261600001.0
2007-07-26 17:04:00,119.26,119.27,119.22,119.26,1261600001.0
2007-07-26 17:05:00,119.25,119.26,119.22,119.23,1261600001.0
2007-07-26 17:06:00,119.24,119.24,119.15,119.15,1261600001.0
2007-07-26 17:07:00,119.16,119.18,119.12,119.12,1261600001.0
2007-07-26 17:08:00,119.13,119.16,119.12,119.16,1261600001.0
2007-07-26 17:09:00,119.15,119.15,119.11,119.12,1261600001.0
2007-07-26 17:10:00,119.13,119.18,119.12,119.17,1261600001.0
2007-07-26 17:11:00,119.16,119.17,119.13,119.14,1261600001.0
2007-07-26 17:12:00,119.15,119.16,119.12,119.13,1261600001.0
2007-07-26 17:13:00,119.14,119.15,119.13,119.13,1261600001.0
2007-07-26 17:14:00,119.15,119.15,119.13,119.15,1261600001.0
2007-07-26 17:15:00,119.16,119.19,119.14,119.18,1261600001.0
2007-07-26 17:16:00,119.17,119.17,119.14,119.16,1261600001.0
2007-07-26 17:17:00,119.15,119.16,119.12,119.16,1261600001.0
2007-07-26 17:18:00,119.17,119.17,119.13,119.14,1261600001.0
2007-07-26 17:19:00,119.13,119.14,119.04,119.07,1261600001.0
2007-07-26 17:20:00,119.08,119.09,119.03,119.04,1261600001.0
2007-07-26 17:21:00,119.03,119.07,119.03,119.07,1261600001.0
2007-07-26 17:22:00,119.09,119.1,119.06,119.07,1261600001.0
2007-07-26 17:23:00,119.06,119.15,119.06,119.14,1261600001.0
2007-07-26 17:24:00,119.13,119.16,119.13,119.15,1261600001.0
2007-07-26 17:25:00,119.14,119.14,119.12,119.13,1261600001.0
2007-07-26 17:26:00,119.12,119.13,119.11,119.11,1261600001.0
2007-07-26 17:27:00,119.12,119.14,119.11,119.12,1261600001.0
2007-07-26 17:28:00,119.13,119.13,119.05,119.07,1261600001.0
2007-07-26 17:29:00,119.08,119.1,119.07,119.07,1261600001.0
2007-07-26 17:30:00,119.1,119.13,119.1,119.13,1261600001.0
2007-07-26 17:31:00,119.1,119.1,119.05,119.08,1715400014.0
2007-07-26 17:32:00,119.09,119.12,119.01,119.01,1715400014.0
2007-07-26 17:33:00,119.0,119.02,118.99,118.99,1715400014.0
2007-07-26 17:34:00,118.96,119.01,118.94,118.96,1715400014.0
2007-07-26 17:35:00,118.95,119.01,118.94,119.0,1715400014.0
2007-07-26 17:36:00,119.01,119.03,118.99,119.01,1715400014.0
2007-07-26 17:37:00,119.02,119.07,119.01,119.03,1715400014.0
2007-07-26 17:38:00,119.04,119.04,119.01,119.04,1715400014.0
2007-07-26 17:39:00,119.05,119.07,119.04,119.07,1715400014.0
2007-07-26 17:40:00,119.09,119.1,119.07,119.09,1715400014.0
2007-07-26 17:41:00,119.1,119.11,119.09,119.1,1715400014.0
2007-07-26 17:42:00,119.09,119.13,119.04,119.13,1715400014.0
2007-07-26 17:43:00,119.14,119.17,119.13,119.16,1715400014.0
2007-07-26 17:44:00,119.15,119.15,119.12,119.12,1715400014.0
2007-07-26 17:45:00,119.11,119.12,119.07,119.07,1715400014.0
2007-07-26 17:46:00,119.09,119.1,119.06,119.09,1715400014.0
2007-07-26 17:47:00,119.1,119.12,119.09,119.12,1715400014.0
2007-07-26 17:48:00,119.13,119.14,119.12,119.13,1715400014.0
2007-07-26 17:49:00,119.12,119.12,119.01,119.01,1715400014.0
2007-07-26 17:50:00,119.02,119.04,119.0,119.03,1715400014.0
2007-07-26 17:51:00,119.04,119.06,119.01,119.03,1715400014.0
2007-07-26 17:52:00,119.02,119.06,119.02,119.04,1715400014.0
2007-07-26 17:53:00,119.03,119.06,119.03,119.04,1715400014.0
2007-07-26 17:54:00,119.05,119.1,119.04,119.07,1715400014.0
2007-07-26 17:55:00,119.08,119.1,119.06,119.07,1715400014.0
2007-07-26 17:56:00,119.06,119.07,119.04,119.07,1715400014.0
2007-07-26 17:57:00,119.08,119.12,119.08,119.12,1715400014.0
2007-07-26 17:58:00,119.11,119.12,119.09,119.1,1715400014.0
2007-07-26 17:59:00,119.11,119.13,119.1,119.12,1715400014.0
2007-07-26 18:00:00,119.11,119.15,119.11,119.15,1715400014.0
2007-07-26 18:01:00,119.14,119.15,119.1,119.12,1715400014.0
2007-07-26 18:02:00,119.13,119.18,119.13,119.15,1715400014.0
2007-07-26 18:03:00,119.14,119.14,119.13,119.13,1715400014.0
2007-07-26 18:04:00,119.14,119.15,119.12,119.13,1715400014.0
2007-07-26 18:05:00,119.12,119.12,119.1,119.11,1715400014.0
2007-07-26 18:06:00,119.1,119.12,119.1,119.11,1715400014.0
2007-07-26 18:07:00,119.1,119.11,119.07,119.1,1715400014.0
2007-07-26 18:08:00,119.09,119.09,119.07,119.07,1715400014.0
2007-07-26 18:09:00,119.1,119.12,119.09,119.1,1715400014.0
2007-07-26 18:10:00,119.1,119.12,119.09,119.12,1025600010.0
2007-07-26 18:11:00,119.09,119.09,119.06,119.07,1839500023.0
2007-07-26 18:12:00,119.06,119.07,119.02,119.03,1839500023.0
2007-07-26 18:13:00,119.06,119.06,119.05,119.06,1839500023.0
2007-07-26 18:14:00,119.03,119.07,119.03,119.06,1927399984.0
2007-07-26 18:15:00,119.05,119.07,119.04,119.07,1927399984.0
2007-07-26 18:16:00,119.08,119.08,119.06,119.06,1927399984.0
2007-07-26 18:17:00,119.05,119.05,119.02,119.03,1927399984.0
2007-07-26 18:18:00,119.05,119.07,119.05,119.07,1927399984.0
2007-07-26 18:19:00,119.03,119.07,119.03,119.06,1256800005.0
2007-07-26 18:20:00,119.05,119.07,119.04,119.06,1256800005.0
2007-07-26 18:21:00,119.05,119.05,119.01,119.04,1256800005.0
2007-07-26 18:22:00,119.03,119.03,119.0,119.01,1256800005.0
2007-07-26 18:23:00,119.0,119.01,118.98,118.98,1256800005.0
2007-07-26 18:24:00,118.97,119.02,118.97,119.02,1256800005.0
2007-07-26 18:25:00,119.03,119.07,119.01,119.06,1256800005.0
2007-07-26 18:26:00,119.04,119.04,119.0,119.0,1256800005.0
2007-07-26 18:27:00,118.99,119.01,118.96,118.97,1256800005.0
2007-07-26 18:28:00,118.96,119.0,118.92,118.99,1256800005.0
2007-07-26 18:29:00,118.98,119.02,118.97,118.97,1256800005.0
2007-07-26 18:30:00,118.96,118.98,118.93,118.93,1256800005.0
2007-07-26 18:31:00,118.92,118.93,118.84,118.92,1256800005.0
2007-07-26 18:32:00,118.93,118.95,118.91,118.91,1256800005.0
2007-07-26 18:33:00,118.92,119.0,118.92,118.98,1256800005.0
2007-07-26 18:34:00,118.99,119.01,118.96,119.01,1256800005.0
2007-07-26 18:35:00,119.0,119.0,118.97,118.97,1256800005.0
2007-07-26 18:36:00,118.96,118.98,118.92,118.96,1256800005.0
2007-07-26 18:37:00,118.95,118.96,118.89,118.91,1256800005.0
2007-07-26 18:38:00,118.92,118.92,118.89,118.9,1256800005.0
2007-07-26 18:39:00,118.91,118.93,118.91,118.93,1256800005.0
2007-07-26 18:40:00,118.94,118.95,118.93,118.93,1256800005.0
2007-07-26 18:41:00,118.94,118.98,118.93,118.98,1256800005.0
2007-07-26 18:42:00,118.97,118.97,118.93,118.94,1256800005.0
2007-07-26 18:43:00,118.93,118.95,118.91,118.94,1256800005.0
2007-07-26 18:44:00,118.95,118.96,118.87,118.87,1256800005.0
2007-07-26 18:45:00,118.88,118.92,118.88,118.9,1256800005.0
2007-07-26 18:46:00,118.89,118.91,118.83,118.85,1256800005.0
2007-07-26 18:47:00,118.86,118.89,118.86,118.87,1256800005.0
2007-07-26 18:48:00,118.86,118.9,118.86,118.9,1256800005.0
2007-07-26 18:49:00,118.89,118.93,118.89,118.93,1256800005.0
2007-07-26 18:50:00,118.92,118.94,118.9,118.9,1256800005.0
2007-07-26 18:51:00,118.91,118.94,118.91,118.92,1256800005.0
2007-07-26 18:52:00,118.93,118.99,118.92,118.99,1256800005.0
2007-07-26 18:53:00,119.0,119.01,118.96,118.98,1256800005.0
2007-07-26 18:54:00,118.97,118.98,118.97,118.98,1256800005.0
2007-07-26 18:55:00,118.97,119.04,118.97,119.04,1256800005.0
2007-07-26 18:56:00,119.05,119.06,118.97,119.02,1256800005.0
2007-07-26 18:57:00,119.03,119.04,119.02,119.03,1256800005.0
2007-07-26 18:58:00,119.04,119.06,119.01,119.03,1256800005.0
2007-07-26 18:59:00,119.04,119.05,119.02,119.04,1256800005.0
2007-07-26 19:00:00,119.05,119.07,119.04,119.06,1256800005.0
2007-07-26 19:01:00,119.07,119.09,119.07,119.09,1256800005.0
2007-07-26 19:02:00,119.08,119.1,119.07,119.07,1256800005.0
2007-07-26 19:03:00,119.06,119.07,119.03,119.03,1256800005.0
2007-07-26 19:04:00,119.05,119.06,119.04,119.05,1256800005.0
2007-07-26 19:05:00,119.05,119.09,119.05,119.09,1676399999.0
2007-07-26 19:06:00,119.09,119.09,119.08,119.09,943700009.0
2007-07-26 19:07:00,119.08,119.08,119.01,119.04,1915299981.0
2007-07-26 19:08:00,119.03,119.04,119.02,119.02,1915299981.0
2007-07-26 19:09:00,119.03,119.04,119.01,119.04,1915299981.0
2007-07-26 19:10:00,119.06,119.07,119.05,119.06,1915299981.0
2007-07-26 19:11:00,119.06,119.08,119.06,119.07,1396899984.0
2007-07-26 19:12:00,119.07,119.08,119.06,119.07,874800001.0
2007-07-26 19:13:00,119.05,119.06,119.0,119.02,525199993.0
2007-07-26 19:14:00,119.01,119.07,119.01,119.07,525199993.0
2007-07-26 19:15:00,119.06,119.09,119.03,119.07,525199993.0
2007-07-26 19:16:00,119.06,119.07,119.03,119.04,525199993.0
2007-07-26 19:17:00,119.05,119.07,119.04,119.05,525199993.0
2007-07-26 19:18:00,119.04,119.07,119.04,119.06,525199993.0
2007-07-26 19:19:00,119.07,119.07,119.02,119.03,525199993.0
2007-07-26 19:20:00,119.02,119.04,119.01,119.02,525199993.0
2007-07-26 19:21:00,119.05,119.05,119.04,119.05,525199993.0
2007-07-26 19:22:00,119.01,119.02,119.01,119.02,1871500035.0
2007-07-26 19:23:00,119.01,119.02,119.0,119.01,1871500035.0
2007-07-26 19:24:00,119.02,119.02,118.98,118.98,1871500035.0
2007-07-26 19:25:00,118.99,118.99,118.91,118.91,1871500035.0
2007-07-26 19:26:00,118.92,118.92,118.89,118.9,1871500035.0
2007-07-26 19:27:00,118.91,118.91,118.84,118.85,1871500035.0
2007-07-26 19:28:00,118.84,118.86,118.79,118.83,1871500035.0
2007-07-26 19:29:00,118.84,118.89,118.84,118.89,1871500035.0
2007-07-26 19:30:00,118.88,118.88,118.85,118.86,1871500035.0
2007-07-26 19:31:00,118.85,118.87,118.85,118.86,1871500035.0
2007-07-26 19:32:00,118.87,118.9,118.87,118.89,1871500035.0
2007-07-26 19:33:00,118.9,118.9,118.86,118.86,1871500035.0
2007-07-26 19:34:00,118.87,118.87,118.85,118.85,1871500035.0
2007-07-26 19:35:00,118.86,118.86,118.84,118.86,1871500035.0
2007-07-26 19:36:00,118.85,118.85,118.79,118.79,1871500035.0
2007-07-26 19:37:00,118.78,118.79,118.76,118.79,1871500035.0
2007-07-26 19:38:00,118.8,118.81,118.75,118.75,1871500035.0
2007-07-26 19:39:00,118.76,118.76,118.7,118.7,1871500035.0
2007-07-26 19:40:00,118.71,118.75,118.7,118.75,1871500035.0
2007-07-26 19:41:00,118.76,118.78,118.76,118.77,1871500035.0
2007-07-26 19:42:00,118.78,118.81,118.77,118.81,1871500035.0
2007-07-26 19:43:00,118.82,118.84,118.79,118.79,1871500035.0
2007-07-26 19:44:00,118.8,118.81,118.79,118.81,1871500035.0
2007-07-26 19:45:00,118.83,118.84,118.82,118.84,1871500035.0
2007-07-26 19:46:00,118.81,118.86,118.81,118.85,1871200003.0
2007-07-26 19:47:00,118.84,118.86,118.81,118.81,1871200003.0
2007-07-26 19:48:00,118.82,118.84,118.8,118.83,1871200003.0
2007-07-26 19:49:00,118.83,118.85,118.83,118.83,1317100021.0
2007-07-26 19:50:00,118.82,118.82,118.78,118.81,1485300017.0
2007-07-26 19:51:00,118.79,118.81,118.79,118.79,1485300017.0
2007-07-26 19:52:00,118.78,118.81,118.78,118.79,1485300017.0
2007-07-26 19:53:00,118.8,118.81,118.79,118.79,1485300017.0
2007-07-26 19:54:00,118.78,118.78,118.76,118.77,1485300017.0
2007-07-26 19:55:00,118.78,118.78,118.76,118.78,1485300017.0
2007-07-26 19:56:00,118.75,118.75,118.71,118.75,1485300017.0
2007-07-26 19:57:00,118.76,118.77,118.72,118.74,1485300017.0
2007-07-26 19:58:00,118.76,118.77,118.75,118.77,1485300017.0
2007-07-26 19:59:00,118.75,118.76,118.74,118.75,2117699993.0
2007-07-26 20:00:00,118.76,118.76,118.74,118.74,2117699993.0
2007-07-26 20:01:00,118.75,118.75,118.73,118.74,2117699993.0
2007-07-26 20:02:00,118.75,118.77,118.73,118.76,2117699993.0
2007-07-26 20:03:00,118.77,118.77,118.75,118.75,2117699993.0
2007-07-26 20:04:00,118.77,118.78,118.76,118.76,2117699993.0
2007-07-26 20:05:00,118.76,118.77,118.75,118.76,762999992.0
2007-07-26 20:06:00,118.76,118.76,118.745,118.75,2035000002.0
2007-07-26 20:07:00,118.74,118.75,118.73,118.75,819299987.0
2007-07-26 20:08:00,118.74,118.74,118.7,118.7,819299987.0
2007-07-26 20:09:00,118.69,118.72,118.69,118.7,819299987.0
2007-07-26 20:10:00,118.69,118.7,118.69,118.69,819299987.0
2007-07-26 20:11:00,118.71,118.72,118.71,118.71,819299987.0
2007-07-26 20:12:00,118.7,118.7,118.68,118.68,1964500002.0
2007-07-26 20:13:00,118.71,118.72,118.7,118.7,1964500002.0
2007-07-26 20:14:00,118.67,118.7,118.65,118.67,1076599997.0
2007-07-26 20:15:00,118.68,118.69,118.59,118.61,1076599997.0
2007-07-26 20:16:00,118.6,118.6,118.58,118.59,1076599997.0
2007-07-26 20:17:00,118.57,118.58,118.55,118.56,1076599997.0
2007-07-26 20:18:00,118.57,118.58,118.55,118.55,1076599997.0
2007-07-26 20:19:00,118.54,118.57,118.54,118.55,1076599997.0
2007-07-26 20:20:00,118.57,118.58,118.56,118.57,1076599997.0
2007-07-26 20:21:00,118.58,118.6,118.56,118.56,1076599997.0
2007-07-26 20:22:00,118.55,118.57,118.54,118.57,1076599997.0
2007-07-26 20:23:00,118.56,118.57,118.53,118.57,1076599997.0
2007-07-26 20:24:00,118.56,118.59,118.54,118.54,1076599997.0
2007-07-26 20:25:00,118.53,118.56,118.53,118.54,1076599997.0
2007-07-26 20:26:00,118.55,118.61,118.54,118.61,1076599997.0
2007-07-26 20:27:00,118.62,118.63,118.6,118.63,1076599997.0
2007-07-26 20:28:00,118.62,118.64,118.6,118.63,1076599997.0
2007-07-26 20:29:00,118.64,118.67,118.63,118.65,1076599997.0
2007-07-26 20:30:00,118.66,118.69,118.66,118.68,1076599997.0
2007-07-26 20:31:00,118.69,118.73,118.68,118.7,1076599997.0
2007-07-26 20:32:00,118.69,118.69,118.67,118.69,1076599997.0
2007-07-26 20:33:00,118.68,118.73,118.68,118.72,1076599997.0
2007-07-26 20:34:00,118.71,118.73,118.7,118.72,1076599997.0
2007-07-26 20:35:00,118.71,118.72,118.7,118.7,1076599997.0
2007-07-26 20:36:00,118.69,118.7,118.67,118.68,1076599997.0
2007-07-26 20:37:00,118.69,118.71,118.69,118.7,1076599997.0
2007-07-26 20:38:00,118.71,118.74,118.68,118.68,1076599997.0
2007-07-26 20:39:00,118.69,118.7,118.69,118.69,1076599997.0
2007-07-26 20:40:00,118.7,118.7,118.66,118.66,1076599997.0
2007-07-26 20:41:00,118.65,118.67,118.64,118.65,1076599997.0
2007-07-26 20:42:00,118.64,118.66,118.63,118.63,1076599997.0
2007-07-26 20:43:00,118.64,118.65,118.62,118.65,1076599997.0
2007-07-26 20:44:00,118.67,118.67,118.65,118.66,1076599997.0
2007-07-26 20:45:00,118.66,118.68,118.65,118.66,1698400011.0
2007-07-26 20:46:00,118.66,118.67,118.65,118.67,1469800004.0
2007-07-26 20:47:00,118.63,118.63,118.61,118.61,1744600004.0
2007-07-26 20:48:00,118.62,118.62,118.56,118.6,1744600004.0
2007-07-26 20:49:00,118.61,118.61,118.56,118.56,1744600004.0
2007-07-26 20:50:00,118.57,118.57,118.54,118.56,1744600004.0
2007-07-26 20:51:00,118.55,118.57,118.53,118.57,1744600004.0
2007-07-26 20:52:00,118.59,118.61,118.58,118.58,1744600004.0
2007-07-26 20:53:00,118.56,118.57,118.54,118.56,1156200001.0
2007-07-26 20:54:00,118.57,118.57,118.54,118.54,1156200001.0
2007-07-26 20:55:00,118.55,118.56,118.49,118.53,1156200001.0
2007-07-26 20:56:00,118.54,118.63,118.54,118.62,1156200001.0
2007-07-26 20:57:00,118.61,118.65,118.6,118.65,1156200001.0
2007-07-26 20:58:00,118.64,118.65,118.56,118.57,1156200001.0
2007-07-26 20:59:00,118.56,118.59,118.56,118.59,1156200001.0
2007-07-26 21:00:00,118.58,118.62,118.57,118.61,1156200001.0
2007-07-26 21:01:00,118.62,118.68,118.62,118.65,1156200001.0
2007-07-26 21:02:00,118.64,118.67,118.64,118.66,1156200001.0
2007-07-26 21:03:00,118.68,118.69,118.67,118.68,1156200001.0
2007-07-26 21:04:00,118.67,118.67,118.66,118.67,1156200001.0
2007-07-26 21:05:00,118.66,118.7,118.66,118.69,1156200001.0
2007-07-26 21:06:00,118.71,118.71,118.66,118.67,1156200001.0
2007-07-26 21:07:00,118.68,118.68,118.64,118.65,1156200001.0
2007-07-26 21:08:00,118.66,118.7,118.65,118.69,1156200001.0
2007-07-26 21:09:00,118.71,118.73,118.695,118.72,1156200001.0
2007-07-26 21:10:00,118.69,118.69,118.64,118.64,1756699998.0
2007-07-26 21:11:00,118.65,118.65,118.63,118.63,1756699998.0
2007-07-26 21:12:00,118.65,118.7,118.65,118.68,1756699998.0
2007-07-26 21:13:00,118.67,118.69,118.66,118.67,1009300006.0
2007-07-26 21:14:00,118.7,118.7,118.68,118.69,1009300006.0
2007-07-26 21:15:00,118.67,118.7,118.67,118.69,1937799995.0
2007-07-26 21:16:00,118.7,118.7,118.67,118.7,1937799995.0
2007-07-26 21:17:00,118.69,118.72,118.68,118.71,1937799995.0
2007-07-26 21:18:00,118.72,118.75,118.72,118.75,1937799995.0
2007-07-26 21:19:00,118.76,118.79,118.75,118.78,1937799995.0
2007-07-26 21:20:00,118.79,118.79,118.73,118.77,1937799995.0
2007-07-26 21:21:00,118.76,118.78,118.74,118.76,1937799995.0
2007-07-26 21:22:00,118.75,118.78,118.75,118.78,1937799995.0
2007-07-26 21:23:00,118.77,118.79,118.75,118.77,1937799995.0
2007-07-26 21:24:00,118.76,118.79,118.76,118.77,1937799995.0
2007-07-26 21:25:00,118.78,118.79,118.76,118.79,1937799995.0
2007-07-26 21:26:00,118.81,118.82,118.78,118.81,1937799995.0
2007-07-26 21:27:00,118.83,118.83,118.8,118.82,1937799995.0
2007-07-26 21:28:00,118.8,118.8,118.76,118.77,1753300004.0
2007-07-26 21:29:00,118.78,118.79,118.77,118.78,1753300004.0
2007-07-26 21:30:00,118.78,118.79,118.74,118.75,2107600003.0
2007-07-26 21:31:00,118.72,118.73,118.7,118.73,535099999.0
2007-07-26 21:32:00,118.74,118.75,118.72,118.74,535099999.0
2007-07-26 21:33:00,118.76,118.77,118.75,118.77,535099999.0
2007-07-26 21:34:00,118.77,118.77,118.75,118.76,2051799981.0
2007-07-26 21:35:00,118.74,118.75,118.72,118.73,1787999997.0
2007-07-26 21:36:00,118.72,118.72,118.69,118.69,1787999997.0
2007-07-26 21:37:00,118.7,118.71,118.67,118.7,1787999997.0
2007-07-26 21:38:00,118.71,118.73,118.7,118.71,1787999997.0
2007-07-26 21:39:00,118.72,118.74,118.71,118.71,1787999997.0
2007-07-26 21:40:00,118.71,118.73,118.7,118.7,2088600028.0
2007-07-26 21:41:00,118.69,118.69,118.68,118.69,1852299987.0
2007-07-26 21:42:00,118.71,118.72,118.7,118.71,1852299987.0
2007-07-26 21:43:00,118.71,118.71,118.69,118.7,1910000018.0
2007-07-26 21:44:00,118.68,118.72,118.67,118.72,1052799998.0
2007-07-26 21:45:00,118.71,118.75,118.71,118.72,1052799998.0
2007-07-26 21:46:00,118.71,118.75,118.7,118.73,1052799998.0
2007-07-26 21:47:00,118.76,118.76,118.75,118.76,1052799998.0
2007-07-26 21:48:00,118.75,118.77,118.75,118.75,941200006.0
2007-07-26 21:49:00,118.75,118.79,118.74,118.77,1848500018.0
2007-07-26 21:50:00,118.76,118.79,118.76,118.78,1848500018.0
2007-07-26 21:51:00,118.79,118.79,118.75,118.76,1848500018.0
2007-07-26 21:52:00,118.75,118.75,118.72,118.72,1848500018.0
2007-07-26 21:53:00,118.73,118.74,118.71,118.74,1848500018.0
2007-07-26 21:54:00,118.73,118.76,118.72,118.73,1848500018.0
2007-07-26 21:55:00,118.75,118.77,118.74,118.75,1848500018.0
2007-07-26 21:56:00,118.75,118.76,118.74,118.74,1707600025.0
2007-07-26 21:57:00,118.74,118.76,118.74,118.75,1795500025.0
2007-07-26 21:58:00,118.75,118.77,118.73,118.76,1150400013.0
2007-07-26 21:59:00,118.75,118.77,118.75,118.75,635200006.0
2007-07-26 22:00:00,118.76,118.77,118.73,118.73,1388000008.0
2007-07-26 22:01:00,118.74,118.75,118.72,118.72,1089300005.0
2007-07-26 22:02:00,118.72,118.72,118.71,118.72,376400000.0
2007-07-26 22:03:00,118.72,118.73,118.71,118.72,131799996.0
2007-07-26 22:04:00,118.73,118.73,118.7,118.71,1992399994.0
2007-07-26 22:05:00,118.71,118.71,118.68,118.71,1511400008.0
2007-07-26 22:06:00,118.71,118.71,118.7,118.71,509500000.0
2007-07-26 22:07:00,118.71,118.71,118.7,118.71,432000000.0
2007-07-26 22:08:00,118.67,118.69,118.66,118.68,353199996.0
2007-07-26 22:09:00,118.7,118.7,118.69,118.69,353199996.0
2007-07-26 22:10:00,118.7,118.71,118.68,118.7,1881099996.0
2007-07-26 22:11:00,118.7,118.73,118.68,118.73,1336500002.0
2007-07-26 22:12:00,118.73,118.73,118.72,118.73,645599999.0
2007-07-26 22:13:00,118.73,118.73,118.7,118.7,696799999.0
2007-07-26 22:14:00,118.71,118.71,118.7,118.7,285100005.0
2007-07-26 22:15:00,118.71,118.71,118.7,118.71,140200001.0
2007-07-26 22:16:00,118.71,118.71,118.68,118.68,487999998.0
2007-07-26 22:17:00,118.68,118.69,118.67,118.68,994599996.0
2007-07-26 22:18:00,118.68,118.71,118.68,118.71,576399987.0
2007-07-26 22:19:00,118.71,118.74,118.71,118.74,562900000.0
2007-07-26 22:20:00,118.74,118.75,118.74,118.74,364799985.0
2007-07-26 22:21:00,118.74,118.75,118.72,118.74,979599984.0
2007-07-26 22:22:00,118.74,118.75,118.73,118.74,439400002.0
2007-07-26 22:23:00,118.74,118.74,118.73,118.74,575400006.0
2007-07-26 22:24:00,118.74,118.77,118.73,118.77,720299992.0
2007-07-26 22:25:00,118.77,118.78,118.77,118.77,1758099998.0
2007-07-26 22:26:00,118.77,118.78,118.77,118.78,512000000.0
2007-07-26 22:27:00,118.78,118.8,118.77,118.8,652000000.0
2007-07-26 22:28:00,118.8,118.81,118.77,118.78,1820000003.0
2007-07-26 22:29:00,118.76,118.77,118.75,118.77,1498200020.0
2007-07-26 22:30:00,118.79,118.82,118.78,118.82,1498200020.0
2007-07-26 22:31:00,118.83,118.83,118.81,118.82,1189000007.0
2007-07-26 22:32:00,118.81,118.83,118.81,118.81,1806500019.0
2007-07-26 22:33:00,118.84,118.84,118.82,118.83,1806500019.0
2007-07-26 22:34:00,118.83,118.83,118.81,118.81,735100000.0
2007-07-26 22:35:00,118.81,118.82,118.8,118.8,678000003.0
2007-07-26 22:36:00,118.8,118.81,118.8,118.8,310099999.0
2007-07-26 22:37:00,118.8,118.8,118.79,118.8,878799996.0
2007-07-26 22:38:00,118.8,118.8,118.76,118.76,1244900002.0
2007-07-26 22:39:00,118.77,118.77,118.76,118.76,194400002.0
2007-07-26 22:40:00,118.77,118.775,118.76,118.77,614900006.0
2007-07-26 22:41:00,118.77,118.78,118.755,118.76,979000012.0
2007-07-26 22:42:00,118.76,118.77,118.74,118.75,1573899992.0
2007-07-26 22:43:00,118.76,118.76,118.71,118.71,1983500007.0
2007-07-26 22:44:00,118.71,118.73,118.68,118.72,1850800017.0
2007-07-26 22:45:00,118.73,118.73,118.71,118.71,1334400000.0
2007-07-26 22:46:00,118.71,118.71,118.69,118.71,612400011.0
2007-07-26 22:47:00,118.7,118.71,118.69,118.7,927300005.0
2007-07-26 22:48:00,118.7,118.7,118.68,118.68,1481800007.0
2007-07-26 22:49:00,118.67,118.67,118.64,118.66,932400000.0
2007-07-26 22:50:00,118.68,118.68,118.65,118.68,932400000.0
2007-07-26 22:51:00,118.68,118.7,118.67,118.68,1147199990.0
2007-07-26 22:52:00,118.68,118.69,118.66,118.67,2007100014.0
2007-07-26 22:53:00,118.67,118.67,118.66,118.67,1309999999.0
2007-07-26 22:54:00,118.67,118.69,118.66,118.68,1023900000.0
2007-07-26 22:55:00,118.685,118.685,118.66,118.66,1139400007.0
2007-07-26 22:56:00,118.66,118.7,118.66,118.69,1584399997.0
2007-07-26 22:57:00,118.69,118.7,118.65,118.65,1430599977.0
2007-07-26 22:58:00,118.65,118.67,118.65,118.67,513700001.0
2007-07-26 22:59:00,118.67,118.68,118.66,118.66,521899995.0
2007-07-26 23:00:00,118.66,118.7,118.66,118.68,851099989.0
2007-07-26 23:01:00,118.68,118.69,118.59,118.68,634499995.0
2007-07-26 23:02:00,118.68,118.68,118.67,118.67,223900000.0
2007-07-26 23:03:00,118.67,118.68,118.67,118.67,464100008.0
2007-07-26 23:04:00,118.67,118.68,118.57,118.66,944400014.0
2007-07-26 23:05:00,118.67,118.68,118.66,118.67,381700004.0
2007-07-26 23:06:00,118.67,118.67,118.67,118.67,265800000.0
2007-07-26 23:07:00,118.67,118.67,118.63,118.63,601700002.0
2007-07-26 23:08:00,118.64,118.64,118.57,118.59,1079900010.0
2007-07-26 23:09:00,118.6,118.6,118.53,118.54,1161900000.0
2007-07-26 23:10:00,118.54,118.54,118.51,118.53,1419800005.0
2007-07-26 23:11:00,118.52,118.52,118.39,118.41,1686600005.0
2007-07-26 23:12:00,118.42,118.45,118.38,118.41,1686600005.0
2007-07-26 23:13:00,118.42,118.46,118.41,118.46,1686600005.0
2007-07-26 23:14:00,118.48,118.49,118.45,118.46,1686600005.0
2007-07-26 23:15:00,118.45,118.51,118.45,118.49,1624599998.0
2007-07-26 23:16:00,118.49,118.49,118.45,118.47,1656900000.0
2007-07-26 23:17:00,118.47,118.5,118.47,118.48,1053500018.0
2007-07-26 23:18:00,118.49,118.52,118.48,118.5,1505499999.0
2007-07-26 23:19:00,118.46,118.46,118.41,118.41,1550200005.0
2007-07-26 23:20:00,118.44,118.45,118.42,118.42,1550200005.0
2007-07-26 23:21:00,118.4,118.42,118.38,118.4,1953100021.0
2007-07-26 23:22:00,118.42,118.43,118.4,118.41,1953100021.0
2007-07-26 23:23:00,118.41,118.41,118.37,118.39,1575200003.0
2007-07-26 23:24:00,118.37,118.39,118.37,118.38,1761600003.0
2007-07-26 23:25:00,118.39,118.4,118.35,118.4,1761600003.0
2007-07-26 23:26:00,118.39,118.4,118.35,118.35,1761600003.0
2007-07-26 23:27:00,118.34,118.37,118.34,118.36,1761600003.0
2007-07-26 23:28:00,118.38,118.38,118.35,118.35,1761600003.0
2007-07-26 23:29:00,118.36,118.37,118.34,118.36,1278300002.0
2007-07-26 23:30:00,118.34,118.34,118.22,118.24,2004299992.0
2007-07-26 23:31:00,118.23,118.24,118.2,118.21,2004299992.0
2007-07-26 23:32:00,118.2,118.2,118.09,118.12,2004299992.0
2007-07-26 23:33:00,118.1,118.1,117.97,118.02,2004299992.0
2007-07-26 23:34:00,118.08,118.18,118.08,118.11,2004299992.0
2007-07-26 23:35:00,118.06,118.13,118.04,118.13,1707600000.0
2007-07-26 23:36:00,118.12,118.16,118.06,118.06,1707600000.0
2007-07-26 23:37:00,118.08,118.14,118.07,118.1,1707600000.0
2007-07-26 23:38:00,118.09,118.13,118.08,118.09,1175400011.0
2007-07-26 23:39:00,118.12,118.16,118.1,118.14,1175400011.0
2007-07-26 23:40:00,118.14,118.2,118.13,118.17,1598599993.0
2007-07-26 23:42:00,118.16,118.16,118.15,118.15,419499997.0
2007-07-26 23:43:00,118.15,118.16,118.13,118.14,1045099997.0
2007-07-26 23:44:00,118.13,118.16,118.13,118.16,158200001.0
2007-07-26 23:45:00,118.16,118.2,118.16,118.19,1106000017.0
2007-07-26 23:46:00,118.19,118.23,118.18,118.2,1612899996.0
2007-07-26 23:47:00,118.19,118.22,118.15,118.21,1236799993.0
2007-07-26 23:48:00,118.26,118.27,118.24,118.24,1236799993.0
2007-07-26 23:49:00,118.22,118.3,118.21,118.29,1512399996.0
2007-07-26 23:50:00,118.28,118.34,118.28,118.32,1512399996.0
2007-07-26 23:51:00,118.34,118.35,118.25,118.28,1512399996.0
2007-07-26 23:52:00,118.31,118.31,118.28,118.29,1512399996.0
2007-07-26 23:53:00,118.28,118.31,118.27,118.27,1938000018.0
2007-07-26 23:54:00,118.24,118.24,118.13,118.17,1979799990.0
2007-07-26 23:55:00,118.15,118.2,118.14,118.2,1979799990.0
2007-07-26 23:56:00,118.23,118.26,118.22,118.26,1979799990.0
2007-07-26 23:57:00,118.26,118.26,118.22,118.22,960200005.0
2007-07-26 23:58:00,118.22,118.22,118.17,118.18,1648800002.0
2007-07-26 23:59:00,118.16,118.17,118.14,118.15,1155399992.0
2007-07-27 00:00:00,118.17,118.2,118.17,118.18,1155399992.0
2007-07-27 00:01:00,118.21,118.25,118.21,118.24,1155399992.0
2007-07-27 00:02:00,118.24,118.25,118.22,118.24,839500004.0
2007-07-27 00:03:00,118.24,118.28,118.24,118.28,482199999.0
2007-07-27 00:04:00,118.27,118.3,118.26,118.29,2058900009.0
2007-07-27 00:05:00,118.27,118.29,118.27,118.28,1433500014.0
2007-07-27 00:06:00,118.27,118.28,118.24,118.25,1433500014.0
2007-07-27 00:07:00,118.27,118.28,118.24,118.25,1433500014.0
2007-07-27 00:08:00,118.25,118.28,118.25,118.28,398199995.0
2007-07-27 00:09:00,118.28,118.28,118.26,118.26,988300004.0
2007-07-27 00:10:00,118.26,118.27,118.25,118.25,1210499997.0
2007-07-27 00:11:00,118.22,118.24,118.21,118.22,1461299996.0
2007-07-27 00:12:00,118.25,118.27,118.24,118.25,1461299996.0
2007-07-27 00:13:00,118.25,118.26,118.22,118.23,1032000002.0
2007-07-27 00:14:00,118.23,118.28,118.23,118.28,837600003.0
2007-07-27 00:15:00,118.28,118.29,118.26,118.26,1631700007.0
2007-07-27 00:16:00,118.25,118.26,118.25,118.255,207700003.0
2007-07-27 00:17:00,118.26,118.27,118.25,118.255,569000001.0
2007-07-27 00:18:00,118.255,118.26,118.23,118.23,647900001.0
2007-07-27 00:19:00,118.23,118.24,118.225,118.23,731299993.0
2007-07-27 00:20:00,118.23,118.23,118.2,118.21,617099998.0
2007-07-27 00:21:00,118.21,118.21,118.2,118.2,1027500005.0
2007-07-27 00:22:00,118.21,118.23,118.2,118.2,1025999995.0
2007-07-27 00:23:00,118.22,118.23,118.2,118.21,1240899995.0
2007-07-27 00:24:00,118.2,118.21,118.2,118.2,124600002.0
2007-07-27 00:25:00,118.21,118.21,118.16,118.16,1037399993.0
2007-07-27 00:26:00,118.17,118.21,118.16,118.2,1466800006.0
2007-07-27 00:27:00,118.21,118.22,118.19,118.21,1234379999.0
2007-07-27 00:28:00,118.21,118.23,118.2,118.21,1275500011.0
2007-07-27 00:29:00,118.19,118.23,118.18,118.22,811800002.0
2007-07-27 00:30:00,118.25,118.27,118.24,118.26,811800002.0
2007-07-27 00:31:00,118.22,118.25,118.21,118.24,426399995.0
2007-07-27 00:32:00,118.27,118.28,118.265,118.27,426399995.0
2007-07-27 00:33:00,118.27,118.28,118.24,118.27,813199999.0
2007-07-27 00:34:00,118.28,118.31,118.28,118.31,1909100007.0
2007-07-27 00:35:00,118.3,118.36,118.29,118.36,600099995.0
2007-07-27 00:36:00,118.38,118.4,118.35,118.37,600099995.0
2007-07-27 00:37:00,118.38,118.4,118.35,118.38,600099995.0
2007-07-27 00:38:00,118.42,118.42,118.395,118.4,600099995.0
2007-07-27 00:39:00,118.41,118.41,118.37,118.38,1758500010.0
2007-07-27 00:40:00,118.38,118.39,118.37,118.39,1664700003.0
2007-07-27 00:41:00,118.39,118.41,118.39,118.41,616000010.0
2007-07-27 00:42:00,118.39,118.43,118.38,118.42,709800000.0
2007-07-27 00:43:00,118.43,118.43,118.39,118.41,709800000.0
2007-07-27 00:44:00,118.42,118.45,118.41,118.44,709800000.0
2007-07-27 00:45:00,118.47,118.47,118.47,118.47,709800000.0
2007-07-27 00:46:00,118.47,118.47,118.45,118.46,797300007.0
2007-07-27 00:47:00,118.46,118.48,118.45,118.475,539000003.0
2007-07-27 00:48:00,118.43,118.45,118.25,118.38,1768799985.0
2007-07-27 00:49:00,118.41,118.41,118.38,118.39,1768799985.0
2007-07-27 00:50:00,118.4,118.44,118.4,118.4,1768799985.0
2007-07-27 00:51:00,118.39,118.39,118.35,118.37,492299999.0
2007-07-27 00:52:00,118.38,118.39,118.37,118.38,492299999.0
2007-07-27 00:53:00,118.36,118.37,118.32,118.34,2073899988.0
2007-07-27 00:54:00,118.36,118.39,118.36,118.39,2073899988.0
2007-07-27 00:55:00,118.35,118.41,118.34,118.4,1830299978.0
2007-07-27 00:56:00,118.43,118.46,118.42,118.45,1830299978.0
2007-07-27 00:57:00,118.46,118.46,118.41,118.41,1576599977.0
2007-07-27 00:58:00,118.41,118.44,118.41,118.44,1484059979.0
2007-07-27 00:59:00,118.44,118.46,118.44,118.45,1917800014.0
2007-07-27 01:00:00,118.43,118.47,118.41,118.47,1633200006.0
2007-07-27 01:01:00,118.48,118.5,118.48,118.495,1633200006.0
2007-07-27 01:02:00,118.49,118.51,118.48,118.49,1131199994.0
2007-07-27 01:03:00,118.47,118.49,118.44,118.48,1131199994.0
2007-07-27 01:04:00,118.51,118.54,118.5,118.52,1131199994.0
2007-07-27 01:05:00,118.52,118.52,118.51,118.51,765400002.0
2007-07-27 01:06:00,118.51,118.54,118.5,118.54,2031100005.0
2007-07-27 01:07:00,118.54,118.59,118.52,118.58,1868099999.0
2007-07-27 01:08:00,118.59,118.61,118.57,118.57,1070800000.0
2007-07-27 01:09:00,118.57,118.61,118.57,118.6,1925500004.0
2007-07-27 01:10:00,118.59,118.61,118.58,118.59,2056699983.0
2007-07-27 01:11:00,118.58,118.58,118.53,118.53,2056699983.0
2007-07-27 01:12:00,118.55,118.56,118.54,118.56,2056699983.0
2007-07-27 01:13:00,118.52,118.53,118.51,118.52,1787500015.0
2007-07-27 01:14:00,118.53,118.6,118.53,118.59,1787500015.0
2007-07-27 01:15:00,118.6,118.62,118.58,118.61,1787500015.0
2007-07-27 01:16:00,118.64,118.65,118.63,118.64,1787500015.0
2007-07-27 01:17:00,118.64,118.67,118.64,118.66,1526999997.0
2007-07-27 01:18:00,118.66,118.69,118.65,118.68,970400002.0
2007-07-27 01:19:00,118.69,118.69,118.66,118.67,1517100005.0
2007-07-27 01:20:00,118.67,118.67,118.65,118.66,2026900007.0
2007-07-27 01:21:00,118.66,118.68,118.65,118.67,1227700009.0
2007-07-27 01:22:00,118.67,118.67,118.64,118.64,1608400000.0
2007-07-27 01:23:00,118.62,118.65,118.62,118.64,544600005.0
2007-07-27 01:24:00,118.67,118.67,118.65,118.65,544600005.0
2007-07-27 01:25:00,118.65,118.66,118.64,118.66,1576100010.0
2007-07-27 01:26:00,118.66,118.67,118.65,118.66,1156899983.0
2007-07-27 01:27:00,118.66,118.67,118.63,118.63,1437200000.0
2007-07-27 01:28:00,118.6,118.62,118.58,118.59,1400399981.0
2007-07-27 01:29:00,118.58,118.6,118.54,118.56,1400399981.0
2007-07-27 01:30:00,118.55,118.61,118.53,118.61,1400399981.0
2007-07-27 01:31:00,118.63,118.63,118.59,118.6,1400399981.0
2007-07-27 01:32:00,118.6,118.64,118.59,118.6,1893199990.0
2007-07-27 01:33:00,118.59,118.61,118.57,118.58,1146399996.0
2007-07-27 01:34:00,118.59,118.62,118.58,118.58,1146399996.0
2007-07-27 01:35:00,118.55,118.57,118.54,118.56,1120700002.0
2007-07-27 01:36:00,118.58,118.59,118.57,118.58,1120700002.0
2007-07-27 01:37:00,118.58,118.62,118.58,118.62,1875899995.0
2007-07-27 01:38:00,118.61,118.63,118.6,118.63,1918099985.0
2007-07-27 01:39:00,118.62,118.63,118.61,118.63,1918099985.0
2007-07-27 01:40:00,118.64,118.68,118.64,118.68,1918099985.0
2007-07-27 01:41:00,118.67,118.67,118.66,118.67,1496699995.0
2007-07-27 01:42:00,118.69,118.71,118.69,118.69,1496699995.0
2007-07-27 01:43:00,118.66,118.68,118.65,118.67,2092999998.0
2007-07-27 01:44:00,118.7,118.7,118.66,118.66,2092999998.0
2007-07-27 01:45:00,118.67,118.69,118.67,118.67,2092999998.0
2007-07-27 01:46:00,118.7,118.74,118.68,118.73,2092999998.0
2007-07-27 01:47:00,118.71,118.72,118.7,118.71,874800002.0
2007-07-27 01:48:00,118.7,118.76,118.7,118.76,874800002.0
2007-07-27 01:49:00,118.75,118.76,118.72,118.72,874800002.0
2007-07-27 01:50:00,118.71,118.76,118.71,118.76,874800002.0
2007-07-27 01:51:00,118.75,118.82,118.75,118.81,874800002.0
2007-07-27 01:52:00,118.8,118.82,118.78,118.79,874800002.0
2007-07-27 01:53:00,118.77,118.78,118.77,118.78,874800002.0
2007-07-27 01:54:00,118.77,118.78,118.75,118.76,874800002.0
2007-07-27 01:55:00,118.75,118.8,118.75,118.8,874800002.0
2007-07-27 01:56:00,118.81,118.82,118.81,118.82,874800002.0
2007-07-27 01:57:00,118.84,118.85,118.82,118.83,874800002.0
2007-07-27 01:58:00,118.85,118.85,118.84,118.85,874800002.0
2007-07-27 01:59:00,118.85,118.89,118.85,118.89,1750899999.0
2007-07-27 02:00:00,118.85,118.87,118.83,118.83,1503500004.0
2007-07-27 02:01:00,118.82,118.82,118.75,118.77,1503500004.0
2007-07-27 02:02:00,118.78,118.78,118.76,118.78,1503500004.0
2007-07-27 02:03:00,118.79,118.84,118.79,118.82,1503500004.0
2007-07-27 02:04:00,118.8,118.81,118.76,118.8,1503500004.0
2007-07-27 02:05:00,118.81,118.81,118.76,118.77,1503500004.0
2007-07-27 02:06:00,118.78,118.81,118.77,118.79,1503500004.0
2007-07-27 02:07:00,118.8,118.8,118.77,118.78,1503500004.0
2007-07-27 02:08:00,118.79,118.81,118.78,118.8,1503500004.0
2007-07-27 02:09:00,118.81,118.81,118.78,118.78,1503500004.0
2007-07-27 02:10:00,118.79,118.79,118.76,118.76,1503500004.0
2007-07-27 02:11:00,118.75,118.75,118.72,118.73,1503500004.0
2007-07-27 02:12:00,118.72,118.75,118.72,118.75,1503500004.0
2007-07-27 02:13:00,118.77,118.79,118.77,118.79,1503500004.0
2007-07-27 02:14:00,118.77,118.79,118.75,118.76,1942800007.0
2007-07-27 02:15:00,118.77,118.78,118.76,118.77,1942800007.0
2007-07-27 02:16:00,118.76,118.8,118.76,118.8,1942800007.0
2007-07-27 02:17:00,118.79,118.8,118.78,118.79,1942800007.0
2007-07-27 02:18:00,118.78,118.81,118.78,118.8,1942800007.0
2007-07-27 02:19:00,118.81,118.82,118.8,118.81,1942800007.0
2007-07-27 02:20:00,118.8,118.81,118.78,118.79,1942800007.0
2007-07-27 02:21:00,118.77,118.8,118.77,118.79,1942800007.0
2007-07-27 02:22:00,118.8,118.81,118.78,118.8,1942800007.0
2007-07-27 02:23:00,118.81,118.81,118.77,118.77,1942800007.0
2007-07-27 02:24:00,118.76,118.78,118.74,118.76,1942800007.0
2007-07-27 02:25:00,118.77,118.77,118.74,118.75,1942800007.0
2007-07-27 02:26:00,118.76,118.78,118.75,118.78,1942800007.0
2007-07-27 02:27:00,118.77,118.78,118.73,118.75,1942800007.0
2007-07-27 02:28:00,118.74,118.79,118.74,118.78,1942800007.0
2007-07-27 02:29:00,118.81,118.82,118.79,118.8,1942800007.0
2007-07-27 02:30:00,118.8,118.81,118.79,118.81,1550500001.0
2007-07-27 02:31:00,118.81,118.83,118.81,118.82,1655799979.0
2007-07-27 02:32:00,118.83,118.85,118.81,118.82,1362800024.0
2007-07-27 02:33:00,118.81,118.84,118.81,118.82,1362800024.0
2007-07-27 02:34:00,118.83,118.85,118.82,118.85,1362800024.0
2007-07-27 02:35:00,118.84,118.85,118.82,118.84,1362800024.0
2007-07-27 02:36:00,118.86,118.87,118.85,118.86,1362800024.0
2007-07-27 02:37:00,118.84,118.84,118.79,118.79,1551599995.0
2007-07-27 02:38:00,118.8,118.81,118.79,118.81,1551599995.0
2007-07-27 02:39:00,118.79,118.85,118.79,118.85,1551599995.0
2007-07-27 02:40:00,118.84,118.87,118.82,118.87,1551599995.0
2007-07-27 02:41:00,118.86,118.86,118.84,118.84,1551599995.0
2007-07-27 02:42:00,118.85,118.89,118.85,118.88,1551599995.0
2007-07-27 02:43:00,118.89,118.9,118.88,118.9,1551599995.0
2007-07-27 02:44:00,118.89,118.9,118.88,118.89,1551599995.0
2007-07-27 02:45:00,118.92,118.93,118.92,118.925,1551599995.0
2007-07-27 02:46:00,118.89,118.9,118.89,118.9,1731199992.0
2007-07-27 02:47:00,118.89,118.91,118.89,118.9,1731199992.0
2007-07-27 02:48:00,118.91,118.92,118.9,118.9,1731199992.0
2007-07-27 02:49:00,118.91,118.91,118.89,118.9,1731199992.0
2007-07-27 02:50:00,118.92,118.935,118.91,118.91,1731199992.0
2007-07-27 02:51:00,118.9,118.9,118.87,118.87,871200006.0
2007-07-27 02:52:00,118.88,118.91,118.88,118.91,871200006.0
2007-07-27 02:53:00,118.93,118.94,118.92,118.94,871200006.0
2007-07-27 02:54:00,118.92,118.92,118.87,118.87,1954900005.0
2007-07-27 02:55:00,118.86,118.87,118.83,118.86,1954900005.0
2007-07-27 02:56:00,118.85,118.9,118.85,118.89,1954900005.0
2007-07-27 02:57:00,118.88,118.97,118.88,118.96,1954900005.0
2007-07-27 02:58:00,118.95,118.95,118.93,118.93,1954900005.0
2007-07-27 02:59:00,118.94,118.94,118.9,118.9,1954900005.0
2007-07-27 03:00:00,118.91,118.91,118.87,118.87,1954900005.0
2007-07-27 03:01:00,118.86,118.89,118.86,118.89,1954900005.0
2007-07-27 03:02:00,118.88,118.88,118.87,118.87,1954900005.0
2007-07-27 03:03:00,118.86,118.87,118.86,118.87,1954900005.0
2007-07-27 03:04:00,118.88,118.9,118.88,118.9,1954900005.0
2007-07-27 03:05:00,118.89,118.95,118.89,118.95,1954900005.0
2007-07-27 03:06:00,118.94,118.98,118.93,118.98,1954900005.0
2007-07-27 03:07:00,118.99,119.01,118.95,118.95,1954900005.0
2007-07-27 03:08:00,118.96,118.98,118.96,118.97,1954900005.0
2007-07-27 03:09:00,119.0,119.0,118.97,118.98,1954900005.0
2007-07-27 03:10:00,118.95,119.0,118.95,119.0,1975299983.0
2007-07-27 03:11:00,118.99,119.07,118.98,119.06,1975299983.0
2007-07-27 03:12:00,119.05,119.07,119.04,119.06,1975299983.0
2007-07-27 03:13:00,119.05,119.1,119.05,119.1,1975299983.0
2007-07-27 03:14:00,119.09,119.12,119.09,119.11,1975299983.0
2007-07-27 03:15:00,119.1,119.12,119.07,119.08,1975299983.0
2007-07-27 03:16:00,119.07,119.09,119.06,119.07,1975299983.0
2007-07-27 03:17:00,119.08,119.09,119.07,119.08,1975299983.0
2007-07-27 03:18:00,119.09,119.13,119.08,119.13,1975299983.0
2007-07-27 03:19:00,119.12,119.12,119.09,119.1,1975299983.0
2007-07-27 03:20:00,119.09,119.11,119.07,119.1,1975299983.0
2007-07-27 03:21:00,119.09,119.11,119.09,119.1,1975299983.0
2007-07-27 03:22:00,119.11,119.13,119.09,119.1,1975299983.0
2007-07-27 03:23:00,119.09,119.1,119.07,119.1,1975299983.0
2007-07-27 03:24:00,119.13,119.13,119.1,119.12,1975299983.0
2007-07-27 03:25:00,119.09,119.09,119.03,119.06,1345600013.0
2007-07-27 03:26:00,119.08,119.08,119.06,119.08,1345600013.0
2007-07-27 03:27:00,119.08,119.08,119.07,119.08,1705800002.0
2007-07-27 03:28:00,119.08,119.11,119.08,119.11,1348300005.0
2007-07-27 03:29:00,119.11,119.11,119.08,119.1,1344000008.0
2007-07-27 03:30:00,119.1,119.1,119.09,119.1,1017000004.0
2007-07-27 03:31:00,119.1,119.1,119.07,119.09,1887300009.0
2007-07-27 03:32:00,119.09,119.09,119.07,119.09,1315700035.0
2007-07-27 03:33:00,119.06,119.06,119.04,119.04,2130700008.0
2007-07-27 03:34:00,119.05,119.06,119.01,119.02,2130700008.0
2007-07-27 03:35:00,119.03,119.04,119.02,119.04,2130700008.0
2007-07-27 03:36:00,119.03,119.06,119.03,119.04,2130700008.0
2007-07-27 03:37:00,119.05,119.07,119.05,119.06,2130700008.0
2007-07-27 03:38:00,119.08,119.08,119.06,119.08,2130700008.0
2007-07-27 03:39:00,119.07,119.08,119.05,119.05,2093900004.0
2007-07-27 03:40:00,119.02,119.02,119.0,119.02,1951100001.0
2007-07-27 03:41:00,119.01,119.03,119.01,119.03,1951100001.0
2007-07-27 03:42:00,119.05,119.05,119.02,119.03,1951100001.0
2007-07-27 03:43:00,118.99,119.03,118.99,118.99,1740700005.0
2007-07-27 03:44:00,119.0,119.0,118.97,118.97,1740700005.0
2007-07-27 03:45:00,118.98,118.98,118.93,118.93,1740700005.0
2007-07-27 03:46:00,118.94,118.94,118.9,118.91,1740700005.0
2007-07-27 03:47:00,118.92,118.94,118.91,118.93,1740700005.0
2007-07-27 03:48:00,118.94,118.97,118.94,118.95,1740700005.0
2007-07-27 03:49:00,118.96,118.96,118.92,118.93,1740700005.0
2007-07-27 03:50:00,118.96,118.96,118.93,118.94,1740700005.0
2007-07-27 03:51:00,118.94,118.94,118.93,118.94,1595500003.0
2007-07-27 03:52:00,118.94,118.97,118.94,118.97,1830100022.0
2007-07-27 03:53:00,118.94,118.99,118.94,118.99,2138200026.0
2007-07-27 03:54:00,119.0,119.0,118.96,118.97,2138200026.0
2007-07-27 03:55:00,118.99,118.99,118.95,118.95,2138200026.0
2007-07-27 03:56:00,118.93,118.96,118.92,118.95,1021400000.0
2007-07-27 03:57:00,118.98,118.98,118.95,118.96,1021400000.0
2007-07-27 03:58:00,118.94,118.95,118.93,118.94,1876700012.0
2007-07-27 03:59:00,118.95,118.96,118.94,118.96,1876700012.0
2007-07-27 04:00:00,118.98,118.98,118.96,118.97,1876700012.0
2007-07-27 04:01:00,118.97,118.98,118.96,118.97,1805000035.0
2007-07-27 04:02:00,118.98,118.98,118.97,118.98,1520900062.0
2007-07-27 04:03:00,118.98,118.99,118.97,118.98,1213300003.0
2007-07-27 04:04:00,118.98,118.99,118.98,118.99,1506500037.0
2007-07-27 04:05:00,118.97,118.98,118.96,118.98,765400009.0
2007-07-27 04:06:00,118.99,119.01,118.99,119.0,765400009.0
2007-07-27 04:07:00,119.03,119.04,119.02,119.04,765400009.0
2007-07-27 04:08:00,119.03,119.06,119.02,119.06,1430000003.0
2007-07-27 04:09:00,119.05,119.07,119.04,119.06,966500009.0
2007-07-27 04:10:00,119.07,119.09,119.06,119.07,966500009.0
2007-07-27 04:11:00,119.06,119.07,119.04,119.07,966500009.0
2007-07-27 04:12:00,119.06,119.07,119.04,119.06,966500009.0
2007-07-27 04:13:00,119.07,119.09,119.07,119.08,966500009.0
2007-07-27 04:14:00,119.07,119.08,119.07,119.08,966500009.0
2007-07-27 04:15:00,119.09,119.12,119.08,119.11,966500009.0
2007-07-27 04:16:00,119.1,119.11,119.08,119.08,966500009.0
2007-07-27 04:17:00,119.07,119.08,119.06,119.08,966500009.0
2007-07-27 04:18:00,119.09,119.09,119.08,119.09,966500009.0
2007-07-27 04:19:00,119.11,119.12,119.11,119.11,966500009.0
2007-07-27 04:20:00,119.1,119.11,119.09,119.11,1441299994.0
2007-07-27 04:21:00,119.13,119.14,119.12,119.13,1441299994.0
2007-07-27 04:22:00,119.13,119.14,119.12,119.13,1902699997.0
2007-07-27 04:23:00,119.13,119.145,119.12,119.12,1996299975.0
2007-07-27 04:24:00,119.11,119.12,119.11,119.12,1725500014.0
2007-07-27 04:25:00,119.15,119.17,119.14,119.17,1725500014.0
2007-07-27 04:26:00,119.13,119.14,119.12,119.13,898899994.0
2007-07-27 04:27:00,119.15,119.17,119.15,119.17,898899994.0
2007-07-27 04:28:00,119.17,119.17,119.15,119.16,1455099982.0
2007-07-27 04:29:00,119.16,119.19,119.16,119.19,1833300029.0
2007-07-27 04:30:00,119.17,119.21,119.17,119.2,591999999.0
2007-07-27 04:31:00,119.21,119.22,119.18,119.19,591999999.0
2007-07-27 04:32:00,119.2,119.21,119.19,119.2,591999999.0
2007-07-27 04:33:00,119.19,119.2,119.17,119.18,591999999.0
2007-07-27 04:34:00,119.19,119.23,119.19,119.2,591999999.0
2007-07-27 04:35:00,119.21,119.24,119.2,119.24,591999999.0
2007-07-27 04:36:00,119.25,119.26,119.25,119.26,591999999.0
2007-07-27 04:37:00,119.24,119.26,119.2,119.21,591999999.0
2007-07-27 04:38:00,119.22,119.22,119.2,119.22,591999999.0
2007-07-27 04:39:00,119.21,119.21,119.19,119.2,591999999.0
2007-07-27 04:40:00,119.21,119.21,119.2,119.2,591999999.0
2007-07-27 04:41:00,119.19,119.2,119.19,119.19,591999999.0
2007-07-27 04:42:00,119.21,119.21,119.2,119.2,591999999.0
2007-07-27 04:43:00,119.2,119.22,119.2,119.22,951600010.0
2007-07-27 04:44:00,119.21,119.21,119.2,119.21,1403200013.0
2007-07-27 04:45:00,119.2,119.21,119.2,119.2,1403200013.0
2007-07-27 04:46:00,119.22,119.23,119.22,119.23,1403200013.0
2007-07-27 04:47:00,119.22,119.23,119.21,119.21,1049900014.0
2007-07-27 04:48:00,119.22,119.22,119.2,119.21,899200000.0
2007-07-27 04:49:00,119.22,119.22,119.22,119.22,970700022.0
2007-07-27 04:50:00,119.22,119.23,119.22,119.23,1741600002.0
2007-07-27 04:51:00,119.2,119.21,119.2,119.2,1469900000.0
2007-07-27 04:52:00,119.22,119.23,119.22,119.23,1469900000.0
2007-07-27 04:53:00,119.2,119.21,119.18,119.19,1887200009.0
2007-07-27 04:54:00,119.2,119.2,119.17,119.17,1887200009.0
2007-07-27 04:55:00,119.16,119.18,119.15,119.18,1887200009.0
2007-07-27 04:56:00,119.19,119.2,119.16,119.18,1887200009.0
2007-07-27 04:57:00,119.17,119.19,119.16,119.18,1968600010.0
2007-07-27 04:58:00,119.2,119.2,119.17,119.18,1968600010.0
2007-07-27 04:59:00,119.18,119.19,119.16,119.16,1616300029.0
2007-07-27 05:00:00,119.15,119.16,119.15,119.16,959700008.0
2007-07-27 05:01:00,119.17,119.18,119.17,119.18,959700008.0
2007-07-27 05:02:00,119.18,119.19,119.18,119.19,546799999.0
2007-07-27 05:03:00,119.19,119.2,119.19,119.2,673400020.0
2007-07-27 05:04:00,119.2,119.2,119.19,119.2,1955800030.0
2007-07-27 05:05:00,119.19,119.2,119.185,119.19,2060899925.0
2007-07-27 05:06:00,119.19,119.21,119.18,119.21,1914799979.0
2007-07-27 05:07:00,119.21,119.22,119.2,119.21,1704399998.0
2007-07-27 05:08:00,119.21,119.23,119.2,119.22,1416799992.0
2007-07-27 05:09:00,119.22,119.22,119.21,119.21,566400000.0
2007-07-27 05:10:00,119.18,119.19,119.18,119.18,1633300006.0
2007-07-27 05:11:00,119.2,119.2,119.17,119.17,1633300006.0
2007-07-27 05:12:00,119.17,119.19,119.17,119.18,1655700013.0
2007-07-27 05:13:00,119.19,119.19,119.15,119.16,1582999993.0
2007-07-27 05:14:00,119.16,119.19,119.16,119.17,1292599993.0
2007-07-27 05:15:00,119.18,119.19,119.17,119.19,816900011.0
2007-07-27 05:16:00,119.19,119.19,119.17,119.17,2084000023.0
2007-07-27 05:17:00,119.18,119.18,119.17,119.18,1006800007.0
2007-07-27 05:18:00,119.18,119.2,119.17,119.18,1521900009.0
2007-07-27 05:19:00,119.19,119.19,119.18,119.18,475000020.0
2007-07-27 05:20:00,119.18,119.18,119.17,119.18,927800016.0
2007-07-27 05:21:00,119.15,119.15,119.14,119.14,1995000026.0
2007-07-27 05:22:00,119.15,119.18,119.15,119.17,1995000026.0
2007-07-27 05:23:00,119.16,119.18,119.16,119.16,1249500012.0
2007-07-27 05:24:00,119.15,119.15,119.11,119.11,1461000003.0
2007-07-27 05:25:00,119.12,119.12,119.09,119.09,1461000003.0
2007-07-27 05:26:00,119.07,119.1,119.07,119.09,1461000003.0
2007-07-27 05:27:00,119.11,119.11,119.09,119.1,1461000003.0
2007-07-27 05:28:00,119.1,119.13,119.09,119.12,1744699991.0
2007-07-27 05:29:00,119.12,119.12,119.1,119.1,858999999.0
2007-07-27 05:30:00,119.1,119.1,119.08,119.1,1929700023.0
2007-07-27 05:31:00,119.07,119.07,119.04,119.04,1640500013.0
2007-07-27 05:32:00,119.05,119.08,119.05,119.07,1640500013.0
2007-07-27 05:33:00,119.09,119.11,119.09,119.11,1640500013.0
2007-07-27 05:34:00,119.11,119.13,119.1,119.12,2007500029.0
2007-07-27 05:35:00,119.12,119.13,119.11,119.11,1575800044.0
2007-07-27 05:36:00,119.09,119.1,119.08,119.1,2014200075.0
2007-07-27 05:37:00,119.12,119.12,119.11,119.11,2014200075.0
2007-07-27 05:38:00,119.08,119.1,119.08,119.09,884200026.0
2007-07-27 05:39:00,119.11,119.13,119.11,119.12,884200026.0
2007-07-27 05:40:00,119.12,119.12,119.115,119.12,776100018.0
2007-07-27 05:41:00,119.12,119.14,119.12,119.13,1895200036.0
2007-07-27 05:42:00,119.12,119.16,119.12,119.16,911599999.0
2007-07-27 05:43:00,119.18,119.185,119.17,119.18,911599999.0
2007-07-27 05:44:00,119.14,119.17,119.14,119.17,1507299999.0
2007-07-27 05:45:00,119.19,119.2,119.17,119.18,1507299999.0
2007-07-27 05:46:00,119.15,119.17,119.14,119.16,1055799986.0
2007-07-27 05:47:00,119.15,119.15,119.12,119.14,1055799986.0
2007-07-27 05:48:00,119.16,119.16,119.15,119.16,1055799986.0
2007-07-27 05:49:00,119.15,119.17,119.15,119.15,1209499994.0
2007-07-27 05:50:00,119.15,119.17,119.15,119.16,1006400020.0
2007-07-27 05:51:00,119.16,119.17,119.15,119.16,1639100008.0
2007-07-27 05:52:00,119.16,119.17,119.16,119.16,715599989.0
2007-07-27 05:53:00,119.15,119.15,119.13,119.14,1870799981.0
2007-07-27 05:54:00,119.15,119.15,119.14,119.14,1870799981.0
2007-07-27 05:55:00,119.15,119.15,119.13,119.13,1870799981.0
2007-07-27 05:56:00,119.12,119.13,119.09,119.11,1870799981.0
2007-07-27 05:57:00,119.13,119.14,119.12,119.14,1870799981.0
2007-07-27 05:58:00,119.14,119.15,119.13,119.14,1822099982.0
2007-07-27 05:59:00,119.15,119.15,119.12,119.12,1819699991.0
2007-07-27 06:00:00,119.12,119.12,119.11,119.11,1059100014.0
2007-07-27 06:01:00,119.12,119.13,119.11,119.12,1059100014.0
2007-07-27 06:02:00,119.15,119.15,119.13,119.15,1059100014.0
2007-07-27 06:03:00,119.15,119.15,119.13,119.14,832800030.0
2007-07-27 06:04:00,119.14,119.16,119.14,119.15,1133099992.0
2007-07-27 06:05:00,119.14,119.14,119.12,119.12,1758800052.0
2007-07-27 06:06:00,119.13,119.16,119.13,119.16,1758800052.0
2007-07-27 06:07:00,119.18,119.19,119.16,119.16,1758800052.0
2007-07-27 06:08:00,119.16,119.19,119.16,119.19,1717700017.0
2007-07-27 06:09:00,119.19,119.2,119.18,119.19,1851200004.0
2007-07-27 06:10:00,119.2,119.2,119.18,119.19,725700001.0
2007-07-27 06:11:00,119.19,119.19,119.18,119.18,1745000009.0
2007-07-27 06:12:00,119.19,119.19,119.17,119.18,186400000.0
2007-07-27 06:13:00,119.18,119.19,119.18,119.19,353099999.0
2007-07-27 06:14:00,119.16,119.16,119.12,119.12,1279500000.0
2007-07-27 06:15:00,119.11,119.11,119.07,119.1,1279500000.0
2007-07-27 06:16:00,119.11,119.11,119.07,119.09,1279500000.0
2007-07-27 06:17:00,119.11,119.11,119.085,119.085,1279500000.0
2007-07-27 06:18:00,119.06,119.06,119.04,119.04,599300007.0
2007-07-27 06:19:00,119.07,119.09,119.07,119.09,599300007.0
2007-07-27 06:20:00,119.06,119.07,119.05,119.06,826700000.0
2007-07-27 06:21:00,119.05,119.07,119.04,119.06,826700000.0
2007-07-27 06:22:00,119.04,119.04,119.01,119.02,826700000.0
2007-07-27 06:23:00,119.04,119.07,119.04,119.05,826700000.0
2007-07-27 06:24:00,119.06,119.07,119.05,119.06,1302500001.0
2007-07-27 06:25:00,119.03,119.03,119.02,119.03,1874900015.0
2007-07-27 06:26:00,119.04,119.05,119.03,119.03,1874900015.0
2007-07-27 06:27:00,119.04,119.05,119.02,119.05,1632000005.0
2007-07-27 06:28:00,119.02,119.03,119.01,119.02,893200016.0
2007-07-27 06:29:00,119.03,119.03,119.0,119.01,893200016.0
2007-07-27 06:30:00,119.0,119.03,119.0,119.02,893200016.0
2007-07-27 06:31:00,119.04,119.04,119.01,119.02,893200016.0
2007-07-27 06:32:00,119.02,119.04,119.02,119.04,918199999.0
2007-07-27 06:33:00,119.04,119.05,119.04,119.04,914500006.0
2007-07-27 06:34:00,119.04,119.05,119.02,119.02,1898500000.0
2007-07-27 06:35:00,119.01,119.01,118.99,118.99,1722799998.0
2007-07-27 06:36:00,119.01,119.01,118.99,119.0,1722799998.0
2007-07-27 06:37:00,119.01,119.02,118.99,118.99,1734099993.0
2007-07-27 06:38:00,118.99,118.99,118.97,118.98,872299999.0
2007-07-27 06:39:00,118.98,118.99,118.98,118.98,874999996.0
2007-07-27 06:40:00,118.95,118.95,118.92,118.94,481800000.0
2007-07-27 06:41:00,118.95,118.97,118.94,118.96,481800000.0
2007-07-27 06:42:00,118.98,118.99,118.955,118.955,481800000.0
2007-07-27 06:43:00,118.94,118.95,118.94,118.94,1434200012.0
2007-07-27 06:44:00,118.96,118.97,118.95,118.96,1434200012.0
2007-07-27 06:45:00,118.96,118.97,118.96,118.96,1143199990.0
2007-07-27 06:46:00,118.96,118.96,118.94,118.94,272200001.0
2007-07-27 06:47:00,118.94,118.94,118.9,118.91,1796700009.0
2007-07-27 06:48:00,118.9,118.9,118.87,118.87,1901100001.0
2007-07-27 06:49:00,118.88,118.89,118.87,118.89,1901100001.0
2007-07-27 06:50:00,118.88,118.9,118.88,118.88,1901100001.0
2007-07-27 06:51:00,118.91,118.91,118.88,118.89,1901100001.0
2007-07-27 06:52:00,118.89,118.93,118.89,118.92,1686500009.0
2007-07-27 06:53:00,118.89,118.9,118.88,118.88,1300100005.0
2007-07-27 06:54:00,118.89,118.9,118.88,118.89,1300100005.0
2007-07-27 06:55:00,118.91,118.91,118.89,118.895,1300100005.0
2007-07-27 06:56:00,118.88,118.88,118.87,118.87,1821899993.0
2007-07-27 06:57:00,118.88,118.88,118.85,118.85,1821899993.0
2007-07-27 06:58:00,118.87,118.88,118.85,118.88,1821899993.0
2007-07-27 06:59:00,118.88,118.9,118.87,118.9,2013299999.0
2007-07-27 07:00:00,118.9,118.93,118.9,118.91,1949999994.0
2007-07-27 07:01:00,118.89,118.89,118.88,118.89,1063500011.0
2007-07-27 07:02:00,118.91,118.92,118.9,118.92,1063500011.0
2007-07-27 07:03:00,118.92,118.93,118.92,118.93,798600001.0
2007-07-27 07:04:00,118.93,118.95,118.92,118.95,2041400013.0
2007-07-27 07:05:00,118.92,118.93,118.9,118.92,1266900001.0
2007-07-27 07:06:00,118.93,118.93,118.9,118.91,1266900001.0
2007-07-27 07:07:00,118.92,118.92,118.9,118.9,431500003.0
2007-07-27 07:08:00,118.9,118.91,118.89,118.9,1380999997.0
2007-07-27 07:09:00,118.9,118.91,118.9,118.91,1382999992.0
2007-07-27 07:10:00,118.9,118.9,118.88,118.89,1608399999.0
2007-07-27 07:11:00,118.89,118.9,118.87,118.87,1023700005.0
2007-07-27 07:12:00,118.87,118.89,118.87,118.89,1598900020.0
2007-07-27 07:13:00,118.91,118.91,118.885,118.89,1598900020.0
2007-07-27 07:14:00,118.89,118.9,118.89,118.89,1109199997.0
2007-07-27 07:15:00,118.89,118.9,118.89,118.9,948499993.0
2007-07-27 07:16:00,118.9,118.91,118.89,118.91,1526299996.0
2007-07-27 07:17:00,118.89,118.92,118.89,118.91,1125400017.0
2007-07-27 07:18:00,118.92,118.95,118.91,118.94,1480600006.0
2007-07-27 07:19:00,118.92,118.94,118.92,118.94,845000009.0
2007-07-27 07:20:00,118.95,118.96,118.95,118.96,845000009.0
2007-07-27 07:21:00,118.94,118.95,118.91,118.92,1605150005.0
2007-07-27 07:22:00,118.93,118.95,118.91,118.92,1605150005.0
2007-07-27 07:23:00,118.91,118.91,118.89,118.9,1042100015.0
2007-07-27 07:24:00,118.9,118.92,118.88,118.9,1620699989.0
2007-07-27 07:25:00,118.91,118.92,118.9,118.9,535199996.0
2007-07-27 07:26:00,118.91,118.92,118.905,118.905,863000002.0
2007-07-27 07:27:00,118.905,118.91,118.88,118.89,1204400000.0
2007-07-27 07:28:00,118.89,118.9,118.88,118.9,944300009.0
2007-07-27 07:29:00,118.88,118.88,118.81,118.82,1803499995.0
2007-07-27 07:30:00,118.85,118.85,118.81,118.81,1803499995.0
2007-07-27 07:31:00,118.81,118.84,118.81,118.84,1137100001.0
2007-07-27 07:32:00,118.84,118.85,118.83,118.83,1245800002.0
2007-07-27 07:33:00,118.83,118.85,118.83,118.83,1819000019.0
2007-07-27 07:34:00,118.84,118.85,118.83,118.84,1436100015.0
2007-07-27 07:35:00,118.84,118.84,118.81,118.81,1943699997.0
2007-07-27 07:36:00,118.8,118.81,118.79,118.79,1093299993.0
2007-07-27 07:37:00,118.82,118.82,118.8,118.81,1093299993.0
2007-07-27 07:38:00,118.78,118.79,118.72,118.74,2144399980.0
2007-07-27 07:39:00,118.75,118.76,118.69,118.69,2144399980.0
2007-07-27 07:40:00,118.68,118.69,118.62,118.64,2144399980.0
2007-07-27 07:41:00,118.63,118.64,118.6,118.61,2144399980.0
2007-07-27 07:42:00,118.625,118.64,118.6,118.64,2144399980.0
2007-07-27 07:43:00,118.63,118.64,118.61,118.62,2107399981.0
2007-07-27 07:44:00,118.59,118.6,118.59,118.59,1295000006.0
2007-07-27 07:45:00,118.6,118.61,118.59,118.6,1295000006.0
2007-07-27 07:46:00,118.59,118.62,118.59,118.61,1295000006.0
2007-07-27 07:47:00,118.62,118.63,118.61,118.63,1295000006.0
2007-07-27 07:48:00,118.62,118.66,118.62,118.65,1295000006.0
2007-07-27 07:49:00,118.66,118.68,118.65,118.66,1295000006.0
2007-07-27 07:50:00,118.67,118.69,118.66,118.66,1295000006.0
2007-07-27 07:51:00,118.68,118.68,118.67,118.67,1295000006.0
2007-07-27 07:52:00,118.68,118.69,118.67,118.68,1842300011.0
2007-07-27 07:53:00,118.66,118.67,118.65,118.66,1502900003.0
2007-07-27 07:54:00,118.68,118.69,118.67,118.67,1502900003.0
2007-07-27 07:55:00,118.67,118.68,118.66,118.67,1620100002.0
2007-07-27 07:56:00,118.65,118.65,118.6,118.61,1565600004.0
2007-07-27 07:57:00,118.6,118.61,118.58,118.6,1565600004.0
2007-07-27 07:58:00,118.62,118.64,118.61,118.61,1565600004.0
2007-07-27 07:59:00,118.6,118.64,118.59,118.64,1822700016.0
2007-07-27 08:00:00,118.63,118.64,118.61,118.64,1822700016.0
2007-07-27 08:01:00,118.63,118.65,118.61,118.61,1822700016.0
2007-07-27 08:02:00,118.62,118.62,118.6,118.6,1822700016.0
2007-07-27 08:03:00,118.59,118.6,118.51,118.54,1822700016.0
2007-07-27 08:04:00,118.53,118.54,118.42,118.44,1822700016.0
2007-07-27 08:05:00,118.43,118.47,118.43,118.43,1822700016.0
2007-07-27 08:06:00,118.44,118.44,118.42,118.44,1822700016.0
2007-07-27 08:07:00,118.42,118.45,118.4,118.45,1822700016.0
2007-07-27 08:08:00,118.46,118.51,118.44,118.5,1822700016.0
2007-07-27 08:09:00,118.51,118.54,118.5,118.54,1822700016.0
2007-07-27 08:10:00,118.53,118.57,118.52,118.53,1822700016.0
2007-07-27 08:11:00,118.52,118.53,118.47,118.53,1822700016.0
2007-07-27 08:12:00,118.52,118.54,118.51,118.54,1822700016.0
2007-07-27 08:13:00,118.53,118.54,118.51,118.53,1822700016.0
2007-07-27 08:14:00,118.54,118.57,118.52,118.57,1822700016.0
2007-07-27 08:15:00,118.56,118.62,118.56,118.59,1822700016.0
2007-07-27 08:16:00,118.6,118.66,118.59,118.66,1822700016.0
2007-07-27 08:17:00,118.65,118.67,118.63,118.64,1822700016.0
2007-07-27 08:18:00,118.65,118.66,118.61,118.63,1822700016.0
2007-07-27 08:19:00,118.62,118.7,118.62,118.7,1822700016.0
2007-07-27 08:20:00,118.72,118.77,118.64,118.65,1822700016.0
2007-07-27 08:21:00,118.66,118.66,118.6,118.62,1822700016.0
2007-07-27 08:22:00,118.63,118.66,118.62,118.63,1822700016.0
2007-07-27 08:23:00,118.64,118.65,118.63,118.64,1822700016.0
2007-07-27 08:24:00,118.63,118.64,118.62,118.64,1822700016.0
2007-07-27 08:25:00,118.63,118.64,118.62,118.63,1822700016.0
2007-07-27 08:26:00,118.62,118.68,118.62,118.64,1822700016.0
2007-07-27 08:27:00,118.63,118.69,118.63,118.66,1822700016.0
2007-07-27 08:28:00,118.65,118.65,118.57,118.59,1822700016.0
2007-07-27 08:29:00,118.6,118.61,118.57,118.58,1822700016.0
2007-07-27 08:30:00,118.57,118.58,118.52,118.54,1822700016.0
2007-07-27 08:31:00,118.55,118.57,118.54,118.54,1822700016.0
2007-07-27 08:32:00,118.55,118.57,118.53,118.56,1822700016.0
2007-07-27 08:33:00,118.57,118.6,118.53,118.54,1822700016.0
2007-07-27 08:34:00,118.56,118.56,118.54,118.55,1822700016.0
2007-07-27 08:35:00,118.56,118.56,118.48,118.5,1822700016.0
2007-07-27 08:36:00,118.48,118.49,118.4,118.41,1822700016.0
2007-07-27 08:37:00,118.42,118.45,118.41,118.44,1822700016.0
2007-07-27 08:38:00,118.46,118.46,118.45,118.45,1822700016.0
2007-07-27 08:39:00,118.46,118.5,118.46,118.47,1822700016.0
2007-07-27 08:40:00,118.46,118.5,118.46,118.48,1822700016.0
2007-07-27 08:41:00,118.49,118.51,118.47,118.48,1822700016.0
2007-07-27 08:42:00,118.47,118.54,118.45,118.52,1822700016.0
2007-07-27 08:43:00,118.55,118.55,118.51,118.51,1822700016.0
2007-07-27 08:44:00,118.48,118.54,118.47,118.54,2068599998.0
2007-07-27 08:45:00,118.55,118.59,118.55,118.58,2068599998.0
2007-07-27 08:46:00,118.6,118.62,118.51,118.51,2068599998.0
2007-07-27 08:47:00,118.48,118.51,118.48,118.49,564800000.0
2007-07-27 08:48:00,118.5,118.51,118.48,118.48,564800000.0
2007-07-27 08:49:00,118.5,118.56,118.49,118.55,564800000.0
2007-07-27 08:50:00,118.57,118.57,118.55,118.56,564800000.0
2007-07-27 08:51:00,118.53,118.57,118.51,118.54,1579899994.0
2007-07-27 08:52:00,118.53,118.56,118.52,118.55,1579899994.0
2007-07-27 08:53:00,118.54,118.56,118.49,118.5,1579899994.0
2007-07-27 08:54:00,118.48,118.53,118.48,118.48,1579899994.0
2007-07-27 08:55:00,118.47,118.48,118.43,118.45,1579899994.0
2007-07-27 08:56:00,118.44,118.48,118.43,118.47,1579899994.0
2007-07-27 08:57:00,118.48,118.48,118.44,118.45,1579899994.0
2007-07-27 08:58:00,118.46,118.48,118.44,118.45,1579899994.0
2007-07-27 08:59:00,118.46,118.5,118.45,118.46,1579899994.0
2007-07-27 09:00:00,118.45,118.45,118.39,118.43,1579899994.0
2007-07-27 09:01:00,118.42,118.44,118.4,118.43,1579899994.0
2007-07-27 09:02:00,118.42,118.44,118.39,118.42,1579899994.0
2007-07-27 09:03:00,118.44,118.46,118.43,118.455,1579899994.0
2007-07-27 09:04:00,118.44,118.48,118.42,118.42,1706800004.0
2007-07-27 09:05:00,118.44,118.49,118.41,118.49,1706800004.0
2007-07-27 09:06:00,118.48,118.5,118.43,118.44,1706800004.0
2007-07-27 09:07:00,118.43,118.47,118.43,118.46,1706800004.0
2007-07-27 09:08:00,118.47,118.56,118.46,118.53,1706800004.0
2007-07-27 09:09:00,118.56,118.56,118.53,118.54,1706800004.0
2007-07-27 09:10:00,118.55,118.56,118.54,118.55,1706800004.0
2007-07-27 09:11:00,118.56,118.61,118.56,118.6,1706800004.0
2007-07-27 09:12:00,118.61,118.61,118.53,118.55,1706800004.0
2007-07-27 09:13:00,118.58,118.59,118.57,118.57,1706800004.0
2007-07-27 09:14:00,118.54,118.56,118.54,118.56,1671100010.0
2007-07-27 09:15:00,118.57,118.57,118.53,118.53,1671100010.0
2007-07-27 09:16:00,118.52,118.59,118.51,118.59,1671100010.0
2007-07-27 09:17:00,118.57,118.58,118.56,118.57,1671100010.0
2007-07-27 09:18:00,118.58,118.59,118.57,118.57,1671100010.0
2007-07-27 09:19:00,118.58,118.58,118.54,118.55,1671100010.0
2007-07-27 09:20:00,118.56,118.57,118.53,118.57,1671100010.0
2007-07-27 09:21:00,118.56,118.58,118.54,118.56,1671100010.0
2007-07-27 09:22:00,118.54,118.56,118.54,118.56,1671100010.0
2007-07-27 09:23:00,118.57,118.59,118.56,118.59,1671100010.0
2007-07-27 09:24:00,118.58,118.63,118.57,118.6,1671100010.0
2007-07-27 09:25:00,118.61,118.63,118.59,118.61,1671100010.0
2007-07-27 09:26:00,118.63,118.64,118.62,118.63,1671100010.0
2007-07-27 09:27:00,118.64,118.69,118.64,118.68,1671100010.0
2007-07-27 09:28:00,118.7,118.7,118.69,118.69,1671100010.0
2007-07-27 09:29:00,118.7,118.71,118.68,118.7,1671100010.0
2007-07-27 09:30:00,118.71,118.73,118.7,118.73,1671100010.0
2007-07-27 09:31:00,118.74,118.74,118.71,118.73,1671100010.0
2007-07-27 09:32:00,118.72,118.74,118.71,118.72,1671100010.0
2007-07-27 09:33:00,118.71,118.73,118.71,118.72,1671100010.0
2007-07-27 09:34:00,118.73,118.73,118.69,118.7,1671100010.0
2007-07-27 09:35:00,118.71,118.75,118.71,118.75,1671100010.0
2007-07-27 09:36:00,118.74,118.77,118.72,118.73,1671100010.0
2007-07-27 09:37:00,118.74,118.77,118.73,118.76,1671100010.0
2007-07-27 09:38:00,118.75,118.75,118.72,118.74,1671100010.0
2007-07-27 09:39:00,118.75,118.75,118.69,118.69,1671100010.0
2007-07-27 09:40:00,118.68,118.72,118.67,118.72,1671100010.0
2007-07-27 09:41:00,118.71,118.73,118.7,118.73,1671100010.0
2007-07-27 09:42:00,118.72,118.74,118.67,118.69,1671100010.0
2007-07-27 09:43:00,118.7,118.77,118.7,118.77,1671100010.0
2007-07-27 09:44:00,118.78,118.8,118.77,118.78,1671100010.0
2007-07-27 09:45:00,118.79,118.87,118.79,118.86,1671100010.0
2007-07-27 09:46:00,118.87,118.89,118.86,118.88,1671100010.0
2007-07-27 09:47:00,118.87,118.9,118.85,118.9,1671100010.0
2007-07-27 09:48:00,118.89,118.95,118.87,118.95,1671100010.0
2007-07-27 09:49:00,118.96,118.98,118.94,118.95,1671100010.0
2007-07-27 09:50:00,118.96,118.96,118.93,118.95,1671100010.0
2007-07-27 09:51:00,118.96,118.96,118.94,118.95,1671100010.0
2007-07-27 09:52:00,118.96,118.98,118.96,118.96,1671100010.0
2007-07-27 09:53:00,118.96,119.06,118.95,119.06,1589300003.0
2007-07-27 09:54:00,119.05,119.05,119.0,119.03,1589300003.0
2007-07-27 09:55:00,119.02,119.03,119.0,119.01,1589300003.0
2007-07-27 09:56:00,119.0,119.03,118.99,119.0,1589300003.0
2007-07-27 09:57:00,118.99,119.0,118.98,119.0,1589300003.0
2007-07-27 09:58:00,118.99,119.0,118.98,118.99,1589300003.0
2007-07-27 09:59:00,119.0,119.04,119.0,119.04,1589300003.0
2007-07-27 10:00:00,119.05,119.09,119.05,119.09,1589300003.0
2007-07-27 10:01:00,119.07,119.07,119.04,119.06,1719500006.0
2007-07-27 10:02:00,119.07,119.07,119.04,119.04,1719500006.0
2007-07-27 10:03:00,119.03,119.04,118.99,118.99,1719500006.0
2007-07-27 10:04:00,118.98,118.99,118.93,118.94,1719500006.0
2007-07-27 10:05:00,118.93,118.93,118.86,118.88,1719500006.0
2007-07-27 10:06:00,118.89,118.9,118.81,118.82,1719500006.0
2007-07-27 10:07:00,118.83,118.96,118.83,118.95,1719500006.0
2007-07-27 10:08:00,118.94,118.95,118.91,118.95,1719500006.0
2007-07-27 10:09:00,118.98,118.98,118.945,118.945,1719500006.0
2007-07-27 10:10:00,118.93,118.94,118.88,118.89,1952999995.0
2007-07-27 10:11:00,118.91,118.91,118.89,118.905,1952999995.0
2007-07-27 10:12:00,118.905,118.92,118.89,118.91,1755700005.0
2007-07-27 10:13:00,118.9,118.92,118.89,118.9,1803599988.0
2007-07-27 10:14:00,118.91,118.94,118.91,118.93,1803599988.0
2007-07-27 10:15:00,118.92,118.92,118.86,118.86,1803599988.0
2007-07-27 10:16:00,118.87,118.88,118.83,118.83,1803599988.0
2007-07-27 10:17:00,118.82,118.9,118.82,118.9,1803599988.0
2007-07-27 10:18:00,118.91,118.95,118.88,118.95,1803599988.0
2007-07-27 10:19:00,118.96,118.97,118.94,118.94,1803599988.0
2007-07-27 10:20:00,118.96,119.03,118.95,119.02,1803599988.0
2007-07-27 10:21:00,119.01,119.03,119.0,119.01,1803599988.0
2007-07-27 10:22:00,119.02,119.05,119.01,119.04,1803599988.0
2007-07-27 10:23:00,119.05,119.06,119.03,119.04,1803599988.0
2007-07-27 10:24:00,119.03,119.03,118.99,118.99,1803599988.0
2007-07-27 10:25:00,119.0,119.01,118.98,118.99,1803599988.0
2007-07-27 10:26:00,119.0,119.0,118.92,118.94,1803599988.0
2007-07-27 10:27:00,118.95,118.95,118.94,118.94,1803599988.0
2007-07-27 10:28:00,118.93,119.0,118.89,119.0,1803599988.0
2007-07-27 10:29:00,118.98,118.99,118.95,118.98,1803599988.0
2007-07-27 10:30:00,118.99,119.05,118.99,119.01,1803599988.0
2007-07-27 10:31:00,119.02,119.02,118.99,119.01,1803599988.0
2007-07-27 10:32:00,119.0,119.03,119.0,119.03,1803599988.0
2007-07-27 10:33:00,119.02,119.02,118.96,118.97,1803599988.0
2007-07-27 10:34:00,118.98,119.02,118.97,118.99,1803599988.0
2007-07-27 10:35:00,119.0,119.02,119.0,119.02,1803599988.0
2007-07-27 10:36:00,119.01,119.02,118.99,118.99,1803599988.0
2007-07-27 10:37:00,119.02,119.02,118.99,118.99,1803599988.0
2007-07-27 10:38:00,118.99,119.0,118.97,118.99,826900012.0
2007-07-27 10:39:00,118.98,118.99,118.96,118.97,826900012.0
2007-07-27 10:40:00,118.98,119.0,118.97,119.0,826900012.0
2007-07-27 10:41:00,118.99,119.05,118.98,119.05,826900012.0
2007-07-27 10:42:00,119.03,119.05,118.99,119.01,826900012.0
2007-07-27 10:43:00,119.02,119.06,119.02,119.04,826900012.0
2007-07-27 10:44:00,119.05,119.06,119.01,119.02,826900012.0
2007-07-27 10:45:00,119.03,119.04,119.01,119.04,826900012.0
2007-07-27 10:46:00,119.03,119.12,119.03,119.12,826900012.0
2007-07-27 10:47:00,119.11,119.17,119.11,119.16,826900012.0
2007-07-27 10:48:00,119.17,119.17,119.14,119.16,826900012.0
2007-07-27 10:49:00,119.15,119.17,119.15,119.16,826900012.0
2007-07-27 10:50:00,119.17,119.22,119.16,119.22,826900012.0
2007-07-27 10:51:00,119.21,119.21,119.15,119.16,826900012.0
2007-07-27 10:52:00,119.17,119.22,119.15,119.21,826900012.0
2007-07-27 10:53:00,119.2,119.21,119.17,119.21,826900012.0
2007-07-27 10:54:00,119.2,119.24,119.19,119.22,826900012.0
2007-07-27 10:55:00,119.21,119.26,119.21,119.24,826900012.0
2007-07-27 10:56:00,119.25,119.25,119.22,119.22,826900012.0
2007-07-27 10:57:00,119.21,119.23,119.21,119.23,826900012.0
2007-07-27 10:58:00,119.22,119.24,119.2,119.23,826900012.0
2007-07-27 10:59:00,119.22,119.23,119.21,119.21,826900012.0
2007-07-27 11:00:00,119.22,119.22,119.16,119.16,826900012.0
2007-07-27 11:01:00,119.15,119.19,119.14,119.18,826900012.0
2007-07-27 11:02:00,119.19,119.19,119.17,119.17,826900012.0
2007-07-27 11:03:00,119.18,119.18,119.14,119.14,826900012.0
2007-07-27 11:04:00,119.15,119.22,119.15,119.21,826900012.0
2007-07-27 11:05:00,119.2,119.23,119.18,119.19,826900012.0
2007-07-27 11:06:00,119.18,119.2,119.18,119.18,826900012.0
2007-07-27 11:07:00,119.17,119.18,119.15,119.18,826900012.0
2007-07-27 11:08:00,119.19,119.19,119.19,119.19,826900012.0
2007-07-27 11:09:00,119.21,119.21,119.19,119.2,826900012.0
2007-07-27 11:10:00,119.19,119.2,119.17,119.17,826900012.0
2007-07-27 11:11:00,119.16,119.17,119.11,119.13,826900012.0
2007-07-27 11:12:00,119.14,119.14,119.11,119.13,826900012.0
2007-07-27 11:13:00,119.11,119.14,119.11,119.13,826900012.0
2007-07-27 11:14:00,119.12,119.15,119.09,119.15,826900012.0
2007-07-27 11:15:00,119.16,119.24,119.15,119.24,826900012.0
2007-07-27 11:16:00,119.23,119.24,119.18,119.2,826900012.0
2007-07-27 11:17:00,119.19,119.2,119.18,119.18,826900012.0
2007-07-27 11:18:00,119.17,119.19,119.17,119.19,826900012.0
2007-07-27 11:19:00,119.18,119.18,119.16,119.16,826900012.0
2007-07-27 11:20:00,119.15,119.16,119.15,119.16,826900012.0
2007-07-27 11:21:00,119.17,119.2,119.16,119.18,826900012.0
2007-07-27 11:22:00,119.19,119.19,119.18,119.18,826900012.0
2007-07-27 11:23:00,119.19,119.2,119.18,119.18,826900012.0
2007-07-27 11:24:00,119.2,119.21,119.18,119.2,826900012.0
2007-07-27 11:25:00,119.19,119.19,119.16,119.16,826900012.0
2007-07-27 11:26:00,119.17,119.17,119.15,119.16,826900012.0
2007-07-27 11:27:00,119.17,119.18,119.16,119.18,826900012.0
2007-07-27 11:28:00,119.19,119.2,119.16,119.2,826900012.0
2007-07-27 11:29:00,119.19,119.19,119.17,119.17,826900012.0
2007-07-27 11:30:00,119.18,119.18,119.14,119.14,826900012.0
2007-07-27 11:31:00,119.15,119.15,119.01,119.04,826900012.0
2007-07-27 11:32:00,119.03,119.04,118.99,119.0,826900012.0
2007-07-27 11:33:00,118.99,118.99,118.96,118.97,826900012.0
2007-07-27 11:34:00,118.98,118.99,118.97,118.98,826900012.0
2007-07-27 11:35:00,118.97,118.98,118.91,118.92,826900012.0
2007-07-27 11:36:00,118.93,118.94,118.88,118.88,826900012.0
2007-07-27 11:37:00,118.87,118.87,118.84,118.84,826900012.0
2007-07-27 11:38:00,118.94,119.01,118.94,119.01,826900012.0
2007-07-27 11:39:00,119.0,119.01,118.96,118.96,826900012.0
2007-07-27 11:40:00,118.97,119.01,118.96,118.99,826900012.0
2007-07-27 11:41:00,118.98,119.01,118.97,119.01,826900012.0
2007-07-27 11:42:00,119.02,119.08,119.02,119.07,826900012.0
2007-07-27 11:43:00,119.08,119.09,119.03,119.04,826900012.0
2007-07-27 11:44:00,119.02,119.03,118.99,119.02,826900012.0
2007-07-27 11:45:00,119.01,119.03,119.01,119.02,826900012.0
2007-07-27 11:46:00,119.03,119.09,119.03,119.06,826900012.0
2007-07-27 11:47:00,119.05,119.06,119.04,119.06,826900012.0
2007-07-27 11:48:00,119.07,119.07,119.06,119.06,826900012.0
2007-07-27 11:49:00,119.07,119.1,119.05,119.08,826900012.0
2007-07-27 11:50:00,119.09,119.09,119.07,119.08,826900012.0
2007-07-27 11:51:00,119.09,119.11,119.07,119.1,826900012.0
2007-07-27 11:52:00,119.08,119.11,119.08,119.1,826900012.0
2007-07-27 11:53:00,119.09,119.11,119.07,119.1,826900012.0
2007-07-27 11:54:00,119.12,119.13,119.06,119.06,826900012.0
2007-07-27 11:55:00,119.07,119.07,119.02,119.04,826900012.0
2007-07-27 11:56:00,119.05,119.05,119.03,119.04,826900012.0
2007-07-27 11:57:00,119.03,119.04,118.96,119.02,826900012.0
2007-07-27 11:58:00,119.03,119.07,119.03,119.06,826900012.0
2007-07-27 11:59:00,119.07,119.07,119.01,119.02,826900012.0
2007-07-27 12:00:00,119.01,119.04,119.01,119.02,826900012.0
2007-07-27 12:01:00,119.03,119.07,119.02,119.07,826900012.0
2007-07-27 12:02:00,119.06,119.06,119.02,119.03,826900012.0
2007-07-27 12:03:00,119.04,119.07,119.03,119.07,826900012.0
2007-07-27 12:04:00,119.06,119.07,119.04,119.04,826900012.0
2007-07-27 12:05:00,119.06,119.06,119.03,119.04,826900012.0
2007-07-27 12:06:00,119.02,119.04,119.02,119.03,826900012.0
2007-07-27 12:07:00,119.04,119.04,119.02,119.04,826900012.0
2007-07-27 12:08:00,119.03,119.03,119.01,119.02,826900012.0
2007-07-27 12:09:00,119.03,119.05,119.0,119.0,826900012.0
2007-07-27 12:10:00,119.01,119.01,118.98,119.0,826900012.0
2007-07-27 12:11:00,119.01,119.02,119.01,119.02,826900012.0
2007-07-27 12:12:00,119.03,119.05,119.03,119.04,826900012.0
2007-07-27 12:13:00,119.03,119.09,119.02,119.07,826900012.0
2007-07-27 12:14:00,119.09,119.12,119.07,119.1,826900012.0
2007-07-27 12:15:00,119.12,119.12,119.11,119.12,826900012.0
2007-07-27 12:16:00,119.09,119.11,119.07,119.07,2004100006.0
2007-07-27 12:17:00,119.08,119.12,119.07,119.07,2004100006.0
2007-07-27 12:18:00,119.09,119.11,119.08,119.1,2004100006.0
2007-07-27 12:19:00,119.09,119.1,119.07,119.07,2004100006.0
2007-07-27 12:20:00,119.06,119.09,119.04,119.06,2004100006.0
2007-07-27 12:21:00,119.05,119.06,119.04,119.06,2004100006.0
2007-07-27 12:22:00,119.07,119.1,119.04,119.04,2004100006.0
2007-07-27 12:23:00,119.05,119.06,119.02,119.02,2004100006.0
2007-07-27 12:24:00,119.03,119.05,119.01,119.04,2004100006.0
2007-07-27 12:25:00,119.05,119.07,119.04,119.06,2004100006.0
2007-07-27 12:26:00,119.04,119.07,119.04,119.06,2004100006.0
2007-07-27 12:27:00,119.07,119.07,119.0,119.0,2004100006.0
2007-07-27 12:28:00,118.99,119.01,118.95,118.98,2004100006.0
2007-07-27 12:29:00,118.97,119.03,118.96,119.01,2004100006.0
2007-07-27 12:30:00,119.0,119.01,118.97,119.01,2004100006.0
2007-07-27 12:31:00,119.0,119.02,118.99,119.0,2004100006.0
2007-07-27 12:32:00,119.01,119.02,119.0,119.01,2004100006.0
2007-07-27 12:33:00,119.02,119.02,119.0,119.0,2004100006.0
2007-07-27 12:34:00,119.01,119.02,119.0,119.02,2004100006.0
2007-07-27 12:35:00,119.03,119.03,118.99,119.0,2004100006.0
2007-07-27 12:36:00,119.015,119.03,119.01,119.03,2004100006.0
2007-07-27 12:37:00,119.0,119.0,118.95,118.95,1608399986.0
2007-07-27 12:38:00,118.96,118.98,118.95,118.97,1608399986.0
2007-07-27 12:39:00,118.98,119.01,118.98,119.01,1608399986.0
2007-07-27 12:40:00,119.02,119.03,119.0,119.01,1608399986.0
2007-07-27 12:41:00,119.0,119.03,118.99,119.02,1608399986.0
2007-07-27 12:42:00,119.01,119.01,118.97,118.98,1608399986.0
2007-07-27 12:43:00,118.97,119.01,118.97,119.01,1608399986.0
2007-07-27 12:44:00,119.0,119.03,118.99,119.01,1608399986.0
2007-07-27 12:45:00,119.03,119.03,119.01,119.02,1608399986.0
2007-07-27 12:46:00,119.03,119.03,118.97,118.98,1608399986.0
2007-07-27 12:47:00,118.99,119.08,118.99,119.07,1608399986.0
2007-07-27 12:48:00,119.06,119.07,119.05,119.07,1608399986.0
2007-07-27 12:49:00,119.08,119.1,119.07,119.1,1608399986.0
2007-07-27 12:50:00,119.08,119.08,119.06,119.07,1608399986.0
2007-07-27 12:51:00,119.06,119.06,119.04,119.04,1608399986.0
2007-07-27 12:52:00,119.03,119.03,118.94,118.98,1608399986.0
2007-07-27 12:53:00,118.97,118.97,118.9,118.92,1608399986.0
2007-07-27 12:54:00,118.93,118.93,118.91,118.91,1608399986.0
2007-07-27 12:55:00,118.94,118.95,118.93,118.95,1608399986.0
2007-07-27 12:56:00,118.92,118.92,118.89,118.92,1510799990.0
2007-07-27 12:57:00,118.91,118.96,118.91,118.95,1510799990.0
2007-07-27 12:58:00,118.94,118.95,118.93,118.93,1510799990.0
2007-07-27 12:59:00,118.94,118.98,118.92,118.95,1510799990.0
2007-07-27 13:00:00,118.96,118.96,118.89,118.9,1510799990.0
2007-07-27 13:01:00,118.91,118.91,118.88,118.9,1510799990.0
2007-07-27 13:02:00,118.89,118.9,118.87,118.88,1510799990.0
2007-07-27 13:03:00,118.89,118.89,118.85,118.87,1510799990.0
2007-07-27 13:04:00,118.86,118.86,118.84,118.84,1510799990.0
2007-07-27 13:05:00,118.85,118.85,118.8,118.82,1510799990.0
2007-07-27 13:06:00,118.8,118.81,118.79,118.81,1510799990.0
2007-07-27 13:07:00,118.8,118.81,118.77,118.79,1510799990.0
2007-07-27 13:08:00,118.78,118.78,118.75,118.76,1510799990.0
2007-07-27 13:09:00,118.77,118.77,118.75,118.76,1510799990.0
2007-07-27 13:10:00,118.75,118.77,118.73,118.74,1510799990.0
2007-07-27 13:11:00,118.73,118.81,118.73,118.81,1510799990.0
2007-07-27 13:12:00,118.82,118.85,118.81,118.84,1510799990.0
2007-07-27 13:13:00,118.83,118.86,118.79,118.79,1510799990.0
2007-07-27 13:14:00,118.8,118.8,118.73,118.76,1510799990.0
2007-07-27 13:15:00,118.75,118.76,118.73,118.74,1510799990.0
2007-07-27 13:16:00,118.75,118.75,118.69,118.69,1510799990.0
2007-07-27 13:17:00,118.7,118.72,118.69,118.71,1510799990.0
2007-07-27 13:18:00,118.72,118.78,118.68,118.71,1510799990.0
2007-07-27 13:19:00,118.7,118.72,118.67,118.68,1510799990.0
2007-07-27 13:20:00,118.67,118.72,118.67,118.7,1510799990.0
2007-07-27 13:21:00,118.71,118.71,118.62,118.63,1510799990.0
2007-07-27 13:22:00,118.62,118.66,118.59,118.6,1510799990.0
2007-07-27 13:23:00,118.61,118.62,118.57,118.62,1510799990.0
2007-07-27 13:24:00,118.61,118.63,118.57,118.6,1510799990.0
2007-07-27 13:25:00,118.61,118.61,118.59,118.6,1510799990.0
2007-07-27 13:26:00,118.58,118.6,118.58,118.58,1510799990.0
2007-07-27 13:27:00,118.59,118.61,118.58,118.6,1510799990.0
2007-07-27 13:28:00,118.61,118.61,118.59,118.61,1510799990.0
2007-07-27 13:29:00,118.6,118.61,118.58,118.6,1510799990.0
2007-07-27 13:30:00,118.61,118.61,118.57,118.58,1510799990.0
2007-07-27 13:31:00,118.57,118.63,118.57,118.62,1510799990.0
2007-07-27 13:32:00,118.63,118.65,118.62,118.63,1510799990.0
2007-07-27 13:33:00,118.62,118.65,118.6,118.6,1510799990.0
2007-07-27 13:34:00,118.61,118.61,118.57,118.58,1510799990.0
2007-07-27 13:35:00,118.56,118.6,118.56,118.57,1510799990.0
2007-07-27 13:36:00,118.58,118.61,118.56,118.57,1510799990.0
2007-07-27 13:37:00,118.58,118.62,118.58,118.62,1510799990.0
2007-07-27 13:38:00,118.61,118.62,118.6,118.62,1510799990.0
2007-07-27 13:39:00,118.61,118.62,118.59,118.62,1510799990.0
2007-07-27 13:40:00,118.63,118.69,118.62,118.69,1510799990.0
2007-07-27 13:41:00,118.7,118.7,118.64,118.67,1510799990.0
2007-07-27 13:42:00,118.66,118.68,118.64,118.65,1510799990.0
2007-07-27 13:43:00,118.66,118.69,118.65,118.68,1510799990.0
2007-07-27 13:44:00,118.69,118.69,118.63,118.67,1510799990.0
2007-07-27 13:45:00,118.66,118.69,118.66,118.67,1510799990.0
2007-07-27 13:46:00,118.68,118.68,118.64,118.64,1510799990.0
2007-07-27 13:47:00,118.65,118.69,118.64,118.68,1510799990.0
2007-07-27 13:48:00,118.67,118.69,118.65,118.68,1510799990.0
2007-07-27 13:49:00,118.69,118.69,118.67,118.69,1510799990.0
2007-07-27 13:50:00,118.7,118.74,118.69,118.7,1510799990.0
2007-07-27 13:51:00,118.71,118.73,118.7,118.72,1510799990.0
2007-07-27 13:52:00,118.71,118.72,118.7,118.71,1510799990.0
2007-07-27 13:53:00,118.7,118.7,118.66,118.69,1510799990.0
2007-07-27 13:54:00,118.7,118.73,118.68,118.72,1510799990.0
2007-07-27 13:55:00,118.73,118.73,118.69,118.71,1510799990.0
2007-07-27 13:56:00,118.72,118.72,118.68,118.68,1510799990.0
2007-07-27 13:57:00,118.71,118.75,118.71,118.73,1510799990.0
2007-07-27 13:58:00,118.76,118.77,118.75,118.76,1510799990.0
2007-07-27 13:59:00,118.76,118.77,118.75,118.76,1688900021.0
2007-07-27 14:00:00,118.75,118.83,118.75,118.81,1588199999.0
2007-07-27 14:01:00,118.79,118.81,118.77,118.8,1588199999.0
2007-07-27 14:02:00,118.79,118.84,118.79,118.81,1588199999.0
2007-07-27 14:03:00,118.8,118.82,118.79,118.82,1588199999.0
2007-07-27 14:04:00,118.8,118.81,118.76,118.8,1588199999.0
2007-07-27 14:05:00,118.79,118.89,118.79,118.86,1588199999.0
2007-07-27 14:06:00,118.87,118.92,118.86,118.89,1588199999.0
2007-07-27 14:07:00,118.9,118.9,118.86,118.88,1588199999.0
2007-07-27 14:08:00,118.89,118.89,118.83,118.84,1588199999.0
2007-07-27 14:09:00,118.83,118.86,118.82,118.86,1588199999.0
2007-07-27 14:10:00,118.87,118.89,118.87,118.87,1588199999.0
2007-07-27 14:11:00,118.88,118.88,118.85,118.85,1588199999.0
2007-07-27 14:12:00,118.88,118.88,118.86,118.87,1588199999.0
2007-07-27 14:13:00,118.84,118.85,118.78,118.78,1716399996.0
2007-07-27 14:14:00,118.77,118.79,118.73,118.74,1716399996.0
2007-07-27 14:15:00,118.73,118.74,118.66,118.74,1716399996.0
2007-07-27 14:16:00,118.72,118.72,118.69,118.7,1716399996.0
2007-07-27 14:17:00,118.71,118.76,118.7,118.76,1716399996.0
2007-07-27 14:18:00,118.77,118.83,118.77,118.82,1716399996.0
2007-07-27 14:19:00,118.8,118.82,118.78,118.78,1716399996.0
2007-07-27 14:20:00,118.77,118.77,118.75,118.76,1716399996.0
2007-07-27 14:21:00,118.75,118.75,118.73,118.74,1716399996.0
2007-07-27 14:22:00,118.75,118.77,118.74,118.76,1716399996.0
2007-07-27 14:23:00,118.77,118.82,118.76,118.8,1716399996.0
2007-07-27 14:24:00,118.79,118.82,118.79,118.82,1716399996.0
2007-07-27 14:25:00,118.81,118.82,118.79,118.79,1716399996.0
2007-07-27 14:26:00,118.8,118.82,118.8,118.81,1716399996.0
2007-07-27 14:27:00,118.79,118.82,118.79,118.81,1716399996.0
2007-07-27 14:28:00,118.82,118.82,118.81,118.81,1716399996.0
2007-07-27 14:29:00,118.82,118.82,118.79,118.79,1716399996.0
2007-07-27 14:30:00,118.78,118.91,118.74,118.74,1716399996.0
2007-07-27 14:31:00,118.75,118.85,118.75,118.84,1716399996.0
2007-07-27 14:32:00,118.83,118.97,118.83,118.96,1716399996.0
2007-07-27 14:33:00,118.97,119.07,118.97,118.98,1716399996.0
2007-07-27 14:34:00,118.97,118.98,118.9,118.9,1716399996.0
2007-07-27 14:35:00,118.91,118.93,118.88,118.88,1716399996.0
2007-07-27 14:36:00,118.87,118.92,118.87,118.89,1716399996.0
2007-07-27 14:37:00,118.9,118.92,118.88,118.92,1716399996.0
2007-07-27 14:38:00,118.91,118.92,118.88,118.88,1716399996.0
2007-07-27 14:39:00,118.91,118.94,118.86,118.87,1716399996.0
2007-07-27 14:40:00,118.86,118.87,118.81,118.81,1716399996.0
2007-07-27 14:41:00,118.82,118.82,118.77,118.8,1716399996.0
2007-07-27 14:42:00,118.79,118.86,118.78,118.86,1716399996.0
2007-07-27 14:43:00,118.87,118.98,118.86,118.98,1716399996.0
2007-07-27 14:44:00,119.01,119.03,118.96,119.02,1716399996.0
2007-07-27 14:45:00,119.01,119.16,119.0,119.15,1716399996.0
2007-07-27 14:46:00,119.14,119.14,119.02,119.03,1716399996.0
2007-07-27 14:47:00,119.02,119.03,119.01,119.02,1716399996.0
2007-07-27 14:48:00,119.01,119.01,118.89,118.92,1716399996.0
2007-07-27 14:49:00,118.91,118.96,118.91,118.92,1716399996.0
2007-07-27 14:50:00,118.93,118.93,118.89,118.92,1716399996.0
2007-07-27 14:51:00,118.94,118.98,118.9,118.98,1716399996.0
2007-07-27 14:52:00,118.99,118.99,118.92,118.92,1716399996.0
2007-07-27 14:53:00,118.91,118.97,118.9,118.94,1716399996.0
2007-07-27 14:54:00,118.93,118.94,118.9,118.93,1716399996.0
2007-07-27 14:55:00,118.94,118.96,118.94,118.96,1716399996.0
2007-07-27 14:56:00,118.97,118.98,118.93,118.93,1716399996.0
2007-07-27 14:57:00,118.94,118.98,118.93,118.98,1716399996.0
2007-07-27 14:58:00,118.99,119.0,118.965,119.0,1716399996.0
2007-07-27 14:59:00,118.97,118.99,118.95,118.95,1779100019.0
2007-07-27 15:00:00,118.94,118.95,118.89,118.91,1779100019.0
2007-07-27 15:01:00,118.92,119.0,118.92,118.95,1779100019.0
2007-07-27 15:02:00,118.97,118.99,118.93,118.95,1779100019.0
2007-07-27 15:03:00,118.96,118.99,118.95,118.97,1779100019.0
2007-07-27 15:04:00,118.98,118.99,118.96,118.98,1779100019.0
2007-07-27 15:05:00,118.97,118.99,118.97,118.98,1779100019.0
2007-07-27 15:06:00,118.97,118.99,118.96,118.97,1779100019.0
2007-07-27 15:07:00,118.96,119.01,118.96,119.0,1779100019.0
2007-07-27 15:08:00,119.01,119.01,118.93,118.94,1779100019.0
2007-07-27 15:09:00,118.93,118.94,118.88,118.88,1779100019.0
2007-07-27 15:10:00,118.87,118.89,118.86,118.87,1779100019.0
2007-07-27 15:11:00,118.86,118.88,118.85,118.86,1779100019.0
2007-07-27 15:12:00,118.87,118.9,118.85,118.85,1779100019.0
2007-07-27 15:13:00,118.86,118.87,118.84,118.86,1779100019.0
2007-07-27 15:14:00,118.85,118.85,118.8,118.81,1779100019.0
2007-07-27 15:15:00,118.8,118.83,118.77,118.83,1779100019.0
2007-07-27 15:16:00,118.84,118.88,118.84,118.88,1779100019.0
2007-07-27 15:17:00,118.89,118.89,118.81,118.84,1779100019.0
2007-07-27 15:18:00,118.85,118.87,118.83,118.85,1779100019.0
2007-07-27 15:19:00,118.84,118.85,118.84,118.85,1779100019.0
2007-07-27 15:20:00,118.86,118.86,118.84,118.84,1779100019.0
2007-07-27 15:21:00,118.86,118.875,118.85,118.87,1779100019.0
2007-07-27 15:22:00,118.86,118.86,118.85,118.86,611799994.0
2007-07-27 15:23:00,118.87,118.91,118.87,118.9,611799994.0
2007-07-27 15:24:00,118.89,118.92,118.89,118.9,611799994.0
2007-07-27 15:25:00,118.89,118.96,118.89,118.95,611799994.0
2007-07-27 15:26:00,118.94,118.95,118.89,118.91,611799994.0
2007-07-27 15:27:00,118.92,118.95,118.91,118.94,611799994.0
2007-07-27 15:28:00,118.95,118.98,118.93,118.97,611799994.0
2007-07-27 15:29:00,118.99,119.05,118.96,119.02,611799994.0
2007-07-27 15:30:00,119.01,119.04,118.98,119.02,611799994.0
2007-07-27 15:31:00,119.01,119.02,118.97,118.98,611799994.0
2007-07-27 15:32:00,118.97,118.99,118.97,118.97,611799994.0
2007-07-27 15:34:00,119.07,119.07,119.04,119.04,611799994.0
2007-07-27 15:35:00,119.03,119.03,118.99,119.0,611799994.0
2007-07-27 15:36:00,119.01,119.02,119.0,119.01,611799994.0
2007-07-27 15:37:00,119.0,119.0,118.91,118.94,611799994.0
2007-07-27 15:38:00,118.95,118.95,118.91,118.94,611799994.0
2007-07-27 15:39:00,118.93,118.94,118.87,118.89,611799994.0
2007-07-27 15:40:00,118.9,118.9,118.83,118.83,611799994.0
2007-07-27 15:41:00,118.82,118.87,118.81,118.86,611799994.0
2007-07-27 15:42:00,118.85,118.88,118.84,118.85,611799994.0
2007-07-27 15:43:00,118.84,118.88,118.83,118.88,611799994.0
2007-07-27 15:44:00,118.87,118.93,118.87,118.91,611799994.0
2007-07-27 15:45:00,118.92,118.93,118.88,118.88,611799994.0
2007-07-27 15:46:00,118.89,118.91,118.84,118.84,611799994.0
2007-07-27 15:47:00,118.85,118.87,118.84,118.86,611799994.0
2007-07-27 15:48:00,118.85,118.88,118.8,118.82,611799994.0
2007-07-27 15:49:00,118.83,118.83,118.76,118.77,611799994.0
2007-07-27 15:50:00,118.78,118.8,118.77,118.8,611799994.0
2007-07-27 15:51:00,118.79,118.79,118.74,118.78,611799994.0
2007-07-27 15:52:00,118.79,118.81,118.77,118.81,611799994.0
2007-07-27 15:53:00,118.8,118.83,118.8,118.83,611799994.0
2007-07-27 15:54:00,118.84,118.85,118.77,118.78,611799994.0
2007-07-27 15:55:00,118.79,118.8,118.76,118.79,611799994.0
2007-07-27 15:56:00,118.8,118.81,118.79,118.8,611799994.0
2007-07-27 15:57:00,118.81,118.81,118.75,118.77,611799994.0
2007-07-27 15:58:00,118.76,118.8,118.76,118.79,611799994.0
2007-07-27 15:59:00,118.78,118.83,118.78,118.82,611799994.0
2007-07-27 16:00:00,118.81,118.84,118.79,118.8,611799994.0
2007-07-27 16:01:00,118.79,118.79,118.67,118.69,611799994.0
2007-07-27 16:02:00,118.7,118.75,118.69,118.74,611799994.0
2007-07-27 16:03:00,118.75,118.76,118.74,118.76,611799994.0
2007-07-27 16:04:00,118.75,118.78,118.74,118.78,611799994.0
2007-07-27 16:05:00,118.79,118.85,118.78,118.85,611799994.0
2007-07-27 16:06:00,118.86,118.91,118.86,118.9,611799994.0
2007-07-27 16:07:00,118.91,118.91,118.85,118.85,611799994.0
2007-07-27 16:08:00,118.83,118.84,118.83,118.83,611799994.0
2007-07-27 16:09:00,118.82,118.9,118.82,118.9,611799994.0
2007-07-27 16:10:00,118.89,118.94,118.88,118.92,611799994.0
2007-07-27 16:11:00,118.93,118.97,118.93,118.97,611799994.0
2007-07-27 16:12:00,118.96,119.08,118.96,119.03,611799994.0
2007-07-27 16:13:00,119.02,119.06,118.97,118.97,611799994.0
2007-07-27 16:14:00,118.98,119.01,118.97,118.98,611799994.0
2007-07-27 16:15:00,118.99,119.02,118.98,118.98,611799994.0
2007-07-27 16:16:00,118.97,118.99,118.93,118.95,611799994.0
2007-07-27 16:17:00,118.96,119.01,118.95,119.01,611799994.0
2007-07-27 16:18:00,119.0,119.02,118.97,119.0,611799994.0
2007-07-27 16:19:00,118.98,119.05,118.98,119.02,611799994.0
2007-07-27 16:20:00,119.01,119.04,119.0,119.02,611799994.0
2007-07-27 16:21:00,119.01,119.04,118.97,119.0,611799994.0
2007-07-27 16:22:00,118.98,119.01,118.98,118.99,611799994.0
2007-07-27 16:23:00,118.98,118.99,118.96,118.98,611799994.0
2007-07-27 16:24:00,118.99,119.01,118.98,118.98,611799994.0
2007-07-27 16:25:00,118.99,119.0,118.95,118.96,611799994.0
2007-07-27 16:26:00,118.97,118.98,118.95,118.95,611799994.0
2007-07-27 16:27:00,118.94,118.94,118.9,118.9,611799994.0
2007-07-27 16:28:00,118.89,118.93,118.89,118.92,611799994.0
2007-07-27 16:29:00,118.93,118.94,118.92,118.92,611799994.0
2007-07-27 16:30:00,118.93,118.96,118.92,118.96,611799994.0
2007-07-27 16:31:00,118.97,118.97,118.93,118.93,611799994.0
2007-07-27 16:32:00,118.92,118.92,118.86,118.87,611799994.0
2007-07-27 16:33:00,118.86,118.9,118.84,118.88,611799994.0
2007-07-27 16:34:00,118.89,118.89,118.83,118.83,611799994.0
2007-07-27 16:35:00,118.82,118.84,118.81,118.81,611799994.0
2007-07-27 16:36:00,118.82,118.86,118.81,118.86,611799994.0
2007-07-27 16:37:00,118.85,118.88,118.84,118.84,611799994.0
2007-07-27 16:38:00,118.83,118.83,118.79,118.81,611799994.0
2007-07-27 16:39:00,118.82,118.82,118.79,118.81,611799994.0
2007-07-27 16:40:00,118.82,118.84,118.8,118.8,611799994.0
2007-07-27 16:41:00,118.81,118.83,118.78,118.79,611799994.0
2007-07-27 16:42:00,118.8,118.85,118.8,118.85,611799994.0
2007-07-27 16:43:00,118.84,118.87,118.84,118.86,611799994.0
2007-07-27 16:44:00,118.85,118.85,118.75,118.76,611799994.0
2007-07-27 16:45:00,118.75,118.79,118.75,118.75,611799994.0
2007-07-27 16:46:00,118.76,118.76,118.75,118.76,611799994.0
2007-07-27 16:47:00,118.75,118.77,118.75,118.77,611799994.0
2007-07-27 16:48:00,118.78,118.8,118.78,118.8,611799994.0
2007-07-27 16:49:00,118.81,118.83,118.79,118.8,611799994.0
2007-07-27 16:50:00,118.81,118.83,118.77,118.78,611799994.0
2007-07-27 16:51:00,118.77,118.8,118.75,118.75,611799994.0
2007-07-27 16:52:00,118.74,118.77,118.7,118.71,611799994.0
2007-07-27 16:53:00,118.7,118.71,118.62,118.65,611799994.0
2007-07-27 16:54:00,118.64,118.68,118.64,118.68,611799994.0
2007-07-27 16:55:00,118.69,118.7,118.64,118.69,611799994.0
2007-07-27 16:56:00,118.7,118.74,118.69,118.73,611799994.0
2007-07-27 16:57:00,118.74,118.74,118.7,118.71,611799994.0
2007-07-27 16:58:00,118.72,118.72,118.68,118.68,611799994.0
2007-07-27 16:59:00,118.69,118.7,118.67,118.7,611799994.0
2007-07-27 17:00:00,118.71,118.77,118.71,118.76,611799994.0
2007-07-27 17:01:00,118.75,118.76,118.72,118.75,611799994.0
2007-07-27 17:02:00,118.76,118.76,118.71,118.76,611799994.0
2007-07-27 17:03:00,118.75,118.76,118.72,118.72,611799994.0
2007-07-27 17:04:00,118.73,118.85,118.73,118.84,611799994.0
2007-07-27 17:05:00,118.83,118.83,118.76,118.78,611799994.0
2007-07-27 17:06:00,118.77,118.78,118.76,118.76,611799994.0
2007-07-27 17:07:00,118.77,118.79,118.77,118.77,611799994.0
2007-07-27 17:08:00,118.78,118.8,118.77,118.77,611799994.0
2007-07-27 17:09:00,118.78,118.86,118.78,118.86,611799994.0
2007-07-27 17:10:00,118.87,118.88,118.85,118.86,611799994.0
2007-07-27 17:11:00,118.87,118.9,118.85,118.85,611799994.0
2007-07-27 17:12:00,118.84,118.88,118.83,118.88,611799994.0
2007-07-27 17:13:00,118.87,118.87,118.83,118.84,611799994.0
2007-07-27 17:14:00,118.83,118.86,118.83,118.84,611799994.0
2007-07-27 17:15:00,118.85,118.87,118.83,118.85,611799994.0
2007-07-27 17:16:00,118.84,118.88,118.83,118.86,611799994.0
2007-07-27 17:17:00,118.85,118.86,118.84,118.85,611799994.0
2007-07-27 17:18:00,118.84,118.86,118.83,118.85,611799994.0
2007-07-27 17:19:00,118.84,118.84,118.81,118.81,611799994.0
2007-07-27 17:20:00,118.845,118.85,118.84,118.84,611799994.0
2007-07-27 17:21:00,118.84,118.86,118.84,118.845,1576800010.0
2007-07-27 17:22:00,118.82,118.82,118.78,118.79,1997600004.0
2007-07-27 17:23:00,118.8,118.8,118.77,118.77,1997600004.0
2007-07-27 17:24:00,118.76,118.8,118.76,118.79,1997600004.0
2007-07-27 17:25:00,118.77,118.79,118.76,118.79,1997600004.0
2007-07-27 17:26:00,118.78,118.8,118.78,118.79,1997600004.0
2007-07-27 17:27:00,118.78,118.78,118.73,118.73,1997600004.0
2007-07-27 17:28:00,118.74,118.75,118.71,118.72,1997600004.0
2007-07-27 17:29:00,118.73,118.74,118.7,118.72,1997600004.0
2007-07-27 17:30:00,118.74,118.77,118.73,118.77,1997600004.0
2007-07-27 17:31:00,118.74,118.76,118.73,118.75,1997600004.0
2007-07-27 17:32:00,118.76,118.76,118.74,118.76,1997600004.0
2007-07-27 17:33:00,118.75,118.78,118.75,118.78,1997600004.0
2007-07-27 17:34:00,118.77,118.78,118.77,118.78,1997600004.0
2007-07-27 17:35:00,118.77,118.77,118.74,118.74,1997600004.0
2007-07-27 17:36:00,118.73,118.73,118.67,118.67,1997600004.0
2007-07-27 17:37:00,118.66,118.67,118.6,118.61,1997600004.0
2007-07-27 17:38:00,118.6,118.63,118.59,118.61,1997600004.0
2007-07-27 17:39:00,118.62,118.66,118.6,118.65,1997600004.0
2007-07-27 17:40:00,118.66,118.66,118.62,118.64,1997600004.0
2007-07-27 17:41:00,118.63,118.65,118.62,118.64,1997600004.0
2007-07-27 17:42:00,118.65,118.66,118.63,118.63,1997600004.0
2007-07-27 17:43:00,118.64,118.66,118.64,118.64,1997600004.0
2007-07-27 17:44:00,118.63,118.65,118.62,118.65,1997600004.0
2007-07-27 17:45:00,118.64,118.67,118.61,118.64,1997600004.0
2007-07-27 17:46:00,118.65,118.67,118.65,118.65,1997600004.0
2007-07-27 17:47:00,118.64,118.66,118.61,118.61,1997600004.0
2007-07-27 17:48:00,118.62,118.65,118.62,118.63,1997600004.0
2007-07-27 17:49:00,118.67,118.68,118.66,118.67,1997600004.0
2007-07-27 17:50:00,118.64,118.65,118.62,118.64,2109200021.0
2007-07-27 17:51:00,118.65,118.65,118.59,118.6,2109200021.0
2007-07-27 17:52:00,118.61,118.62,118.59,118.6,2109200021.0
2007-07-27 17:53:00,118.59,118.6,118.56,118.57,2109200021.0
2007-07-27 17:54:00,118.56,118.57,118.54,118.57,2109200021.0
2007-07-27 17:55:00,118.56,118.57,118.53,118.55,2109200021.0
2007-07-27 17:56:00,118.56,118.58,118.53,118.53,2109200021.0
2007-07-27 17:57:00,118.54,118.55,118.5,118.52,2109200021.0
2007-07-27 17:58:00,118.53,118.53,118.5,118.53,2109200021.0
2007-07-27 17:59:00,118.52,118.53,118.5,118.53,2109200021.0
2007-07-27 18:00:00,118.52,118.55,118.51,118.53,2109200021.0
2007-07-27 18:01:00,118.52,118.54,118.52,118.53,2109200021.0
2007-07-27 18:02:00,118.54,118.56,118.53,118.54,2109200021.0
2007-07-27 18:03:00,118.56,118.57,118.55,118.55,2109200021.0
2007-07-27 18:04:00,118.51,118.51,118.49,118.5,1758599990.0
2007-07-27 18:05:00,118.49,118.5,118.49,118.49,1758599990.0
2007-07-27 18:06:00,118.5,118.5,118.47,118.49,1758599990.0
2007-07-27 18:07:00,118.5,118.51,118.47,118.51,1758599990.0
2007-07-27 18:08:00,118.52,118.52,118.48,118.49,1758599990.0
2007-07-27 18:09:00,118.5,118.52,118.48,118.49,1758599990.0
2007-07-27 18:10:00,118.5,118.52,118.5,118.51,1758599990.0
2007-07-27 18:11:00,118.5,118.5,118.47,118.47,1758599990.0
2007-07-27 18:12:00,118.48,118.53,118.48,118.52,1758599990.0
2007-07-27 18:13:00,118.53,118.55,118.53,118.54,1758599990.0
2007-07-27 18:14:00,118.55,118.56,118.53,118.54,1758599990.0
2007-07-27 18:15:00,118.53,118.54,118.52,118.54,1758599990.0
2007-07-27 18:16:00,118.55,118.55,118.5,118.52,1758599990.0
2007-07-27 18:17:00,118.53,118.6,118.52,118.6,1758599990.0
2007-07-27 18:18:00,118.61,118.62,118.6,118.61,1758599990.0
2007-07-27 18:19:00,118.6,118.64,118.58,118.64,1758599990.0
2007-07-27 18:20:00,118.63,118.78,118.63,118.78,1758599990.0
2007-07-27 18:21:00,118.79,118.81,118.74,118.76,1758599990.0
2007-07-27 18:22:00,118.77,118.82,118.77,118.79,1758599990.0
2007-07-27 18:23:00,118.78,118.78,118.75,118.75,1758599990.0
2007-07-27 18:24:00,118.74,118.74,118.68,118.69,1758599990.0
2007-07-27 18:25:00,118.68,118.69,118.67,118.67,1758599990.0
2007-07-27 18:26:00,118.68,118.69,118.67,118.67,1758599990.0
2007-07-27 18:27:00,118.66,118.67,118.66,118.66,1758599990.0
2007-07-27 18:28:00,118.67,118.68,118.67,118.68,1758599990.0
2007-07-27 18:29:00,118.67,118.67,118.63,118.64,1758599990.0
2007-07-27 18:30:00,118.65,118.74,118.65,118.73,1758599990.0
2007-07-27 18:31:00,118.74,118.75,118.71,118.71,1758599990.0
2007-07-27 18:32:00,118.7,118.7,118.66,118.67,1758599990.0
2007-07-27 18:33:00,118.68,118.68,118.64,118.64,1758599990.0
2007-07-27 18:34:00,118.63,118.64,118.6,118.6,1758599990.0
2007-07-27 18:35:00,118.61,118.61,118.56,118.59,1758599990.0
2007-07-27 18:36:00,118.6,118.6,118.58,118.6,1758599990.0
2007-07-27 18:37:00,118.61,118.64,118.61,118.64,1758599990.0
2007-07-27 18:38:00,118.63,118.7,118.63,118.64,1758599990.0
2007-07-27 18:39:00,118.63,118.64,118.61,118.64,1758599990.0
2007-07-27 18:40:00,118.63,118.7,118.63,118.7,1758599990.0
2007-07-27 18:41:00,118.69,118.73,118.69,118.71,1758599990.0
2007-07-27 18:42:00,118.72,118.73,118.7,118.7,1758599990.0
2007-07-27 18:43:00,118.71,118.76,118.7,118.75,1758599990.0
2007-07-27 18:44:00,118.76,118.79,118.75,118.77,1758599990.0
2007-07-27 18:45:00,118.76,118.77,118.69,118.74,1758599990.0
2007-07-27 18:46:00,118.72,118.73,118.71,118.71,1758599990.0
2007-07-27 18:47:00,118.72,118.72,118.67,118.68,1758599990.0
2007-07-27 18:48:00,118.67,118.67,118.64,118.65,1758599990.0
2007-07-27 18:49:00,118.66,118.68,118.65,118.65,1758599990.0
2007-07-27 18:50:00,118.67,118.67,118.63,118.66,1758599990.0
2007-07-27 18:51:00,118.69,118.71,118.69,118.7,1758599990.0
2007-07-27 18:52:00,118.67,118.73,118.67,118.73,1556399997.0
2007-07-27 18:53:00,118.74,118.74,118.7,118.71,1556399997.0
2007-07-27 18:54:00,118.7,118.74,118.7,118.71,1556399997.0
2007-07-27 18:55:00,118.72,118.72,118.71,118.71,1556399997.0
2007-07-27 18:56:00,118.72,118.72,118.68,118.68,1556399997.0
2007-07-27 18:57:00,118.69,118.7,118.68,118.7,1556399997.0
2007-07-27 18:58:00,118.69,118.7,118.69,118.7,1556399997.0
2007-07-27 18:59:00,118.69,118.7,118.67,118.68,1556399997.0
2007-07-27 19:00:00,118.69,118.71,118.66,118.69,1556399997.0
2007-07-27 19:01:00,118.7,118.7,118.67,118.68,1556399997.0
2007-07-27 19:02:00,118.67,118.68,118.66,118.67,1556399997.0
2007-07-27 19:03:00,118.68,118.68,118.66,118.68,1556399997.0
2007-07-27 19:04:00,118.69,118.7,118.67,118.7,1556399997.0
2007-07-27 19:05:00,118.71,118.72,118.69,118.69,1556399997.0
2007-07-27 19:06:00,118.7,118.7,118.68,118.68,1556399997.0
2007-07-27 19:07:00,118.67,118.69,118.66,118.69,1556399997.0
2007-07-27 19:08:00,118.7,118.75,118.67,118.68,1556399997.0
2007-07-27 19:09:00,118.69,118.69,118.68,118.68,1556399997.0
2007-07-27 19:10:00,118.69,118.69,118.67,118.67,1556399997.0
2007-07-27 19:11:00,118.68,118.68,118.63,118.64,1556399997.0
2007-07-27 19:12:00,118.63,118.64,118.61,118.63,1556399997.0
2007-07-27 19:13:00,118.62,118.66,118.62,118.63,1556399997.0
2007-07-27 19:14:00,118.64,118.64,118.62,118.63,1556399997.0
2007-07-27 19:15:00,118.64,118.64,118.62,118.63,1556399997.0
2007-07-27 19:16:00,118.62,118.65,118.61,118.65,1556399997.0
2007-07-27 19:17:00,118.66,118.69,118.66,118.67,1556399997.0
2007-07-27 19:18:00,118.68,118.69,118.64,118.65,1556399997.0
2007-07-27 19:19:00,118.66,118.67,118.66,118.67,1556399997.0
2007-07-27 19:20:00,118.68,118.68,118.65,118.67,1556399997.0
2007-07-27 19:21:00,118.68,118.77,118.67,118.75,1556399997.0
2007-07-27 19:22:00,118.74,118.74,118.7,118.71,1556399997.0
2007-07-27 19:23:00,118.73,118.73,118.7,118.715,1556399997.0
2007-07-27 19:24:00,118.69,118.72,118.67,118.69,1813300002.0
2007-07-27 19:25:00,118.7,118.71,118.69,118.7,1813300002.0
2007-07-27 19:26:00,118.72,118.73,118.715,118.715,1813300002.0
2007-07-27 19:27:00,118.715,118.74,118.715,118.72,1513499994.0
2007-07-27 19:28:00,118.72,118.72,118.715,118.72,598900001.0
2007-07-27 19:29:00,118.715,118.74,118.715,118.73,1374900031.0
2007-07-27 19:30:00,118.71,118.72,118.7,118.7,638099998.0
2007-07-27 19:31:00,118.71,118.73,118.7,118.71,638099998.0
2007-07-27 19:32:00,118.725,118.73,118.72,118.725,638099998.0
2007-07-27 19:33:00,118.725,118.73,118.725,118.73,1102300015.0
2007-07-27 19:34:00,118.73,118.73,118.725,118.73,539800004.0
2007-07-27 19:35:00,118.71,118.72,118.7,118.72,1183500005.0
2007-07-27 19:36:00,118.71,118.72,118.71,118.72,1183500005.0
2007-07-27 19:37:00,118.75,118.77,118.75,118.76,1183500005.0
2007-07-27 19:38:00,118.76,118.76,118.755,118.755,318200000.0
2007-07-27 19:39:00,118.755,118.77,118.75,118.77,1786500020.0
2007-07-27 19:40:00,118.74,118.75,118.74,118.75,1829399991.0
2007-07-27 19:41:00,118.74,118.77,118.74,118.76,1829399991.0
2007-07-27 19:42:00,118.77,118.81,118.77,118.79,1829399991.0
2007-07-27 19:43:00,118.8,118.8,118.76,118.76,1829399991.0
2007-07-27 19:44:00,118.785,118.785,118.76,118.76,1829399991.0
2007-07-27 19:45:00,118.74,118.75,118.71,118.71,1226400001.0
2007-07-27 19:46:00,118.74,118.76,118.735,118.76,1226400001.0
2007-07-27 19:47:00,118.73,118.74,118.71,118.73,1663300015.0
2007-07-27 19:48:00,118.75,118.78,118.75,118.77,1663300015.0
2007-07-27 19:49:00,118.76,118.78,118.75,118.75,1305000003.0
2007-07-27 19:50:00,118.74,118.77,118.74,118.77,1305000003.0
2007-07-27 19:51:00,118.78,118.79,118.77,118.78,1305000003.0
2007-07-27 19:52:00,118.77,118.81,118.77,118.81,1305000003.0
2007-07-27 19:53:00,118.8,118.8,118.79,118.79,1305000003.0
2007-07-27 19:54:00,118.825,118.84,118.82,118.83,1305000003.0
2007-07-27 19:55:00,118.81,118.83,118.81,118.82,1016100028.0
2007-07-27 19:56:00,118.81,118.82,118.81,118.81,1016100028.0
2007-07-27 19:57:00,118.82,118.84,118.82,118.84,1016100028.0
2007-07-27 19:58:00,118.83,118.86,118.83,118.83,1016100028.0
2007-07-27 19:59:00,118.82,118.82,118.8,118.81,1016100028.0
2007-07-27 20:00:00,118.83,118.85,118.825,118.85,1016100028.0
2007-07-27 20:01:00,118.82,118.83,118.8,118.8,595600002.0
2007-07-27 20:02:00,118.79,118.8,118.78,118.79,595600002.0
2007-07-27 20:03:00,118.78,118.8,118.78,118.8,595600002.0
2007-07-27 20:04:00,118.81,118.81,118.8,118.8,595600002.0
2007-07-27 20:05:00,118.835,118.86,118.835,118.86,595600002.0
2007-07-27 20:06:00,118.85,118.86,118.82,118.83,1842700019.0
2007-07-27 20:07:00,118.855,118.86,118.83,118.835,1842700019.0
2007-07-27 20:08:00,118.835,118.85,118.83,118.85,1316000008.0
2007-07-27 20:09:00,118.85,118.85,118.84,118.85,161300002.0
2007-07-27 20:10:00,118.85,118.85,118.84,118.84,448403000.0
2007-07-27 20:11:00,118.8,118.83,118.78,118.79,1345800003.0
2007-07-27 20:12:00,118.82,118.82,118.795,118.8,1345800003.0
2007-07-27 20:13:00,118.77,118.77,118.72,118.73,1881800008.0
2007-07-27 20:14:00,118.76,118.78,118.755,118.78,1881800008.0
2007-07-27 20:15:00,118.78,118.79,118.78,118.79,1085399994.0
2007-07-27 20:16:00,118.79,118.81,118.785,118.785,2037600016.0
2007-07-27 20:17:00,118.785,118.79,118.775,118.78,604900000.0
2007-07-27 20:18:00,118.78,118.8,118.77,118.785,2077799996.0
2007-07-27 20:19:00,118.74,118.78,118.74,118.77,1810800004.0
2007-07-27 20:20:00,118.79,118.8,118.765,118.78,1810800004.0
2007-07-27 20:21:00,118.78,118.79,118.78,118.78,703099996.0
2007-07-27 20:22:00,118.76,118.76,118.74,118.74,1620100003.0
2007-07-27 20:23:00,118.75,118.77,118.74,118.74,1620100003.0
2007-07-27 20:24:00,118.78,118.78,118.755,118.77,1620100003.0
2007-07-27 20:25:00,118.77,118.77,118.74,118.74,920000012.0
2007-07-27 20:26:00,118.74,118.755,118.715,118.75,1863300003.0
2007-07-27 20:27:00,118.76,118.77,118.71,118.71,1263999994.0
2007-07-27 20:28:00,118.67,118.69,118.66,118.68,292800002.0
2007-07-27 20:29:00,118.72,118.74,118.715,118.73,292800002.0
2007-07-27 20:30:00,118.73,118.74,118.69,118.71,1527500002.0
2007-07-27 20:31:00,118.71,118.73,118.71,118.71,728099993.0
2007-07-27 20:32:00,118.67,118.69,118.66,118.69,867000006.0
2007-07-27 20:33:00,118.72,118.72,118.7,118.7,867000006.0
2007-07-27 20:34:00,118.69,118.69,118.65,118.66,504400006.0
2007-07-27 20:35:00,118.69,118.69,118.68,118.68,504400006.0
2007-07-27 20:36:00,118.66,118.68,118.66,118.67,789900007.0
2007-07-27 20:37:00,118.68,118.7,118.67,118.69,789900007.0
2007-07-27 20:38:00,118.72,118.72,118.69,118.69,789900007.0
2007-07-27 20:39:00,118.69,118.69,118.67,118.69,1291699999.0
2007-07-27 20:40:00,118.67,118.68,118.66,118.68,1690499989.0
2007-07-27 20:41:00,118.7,118.71,118.695,118.7,1690499989.0
2007-07-27 20:42:00,118.7,118.71,118.7,118.71,1617499995.0
2007-07-27 20:43:00,118.71,118.715,118.7,118.71,1933600008.0
2007-07-27 20:44:00,118.7,118.7,118.69,118.69,1377400004.0
2007-07-27 20:45:00,118.72,118.72,118.7,118.7,1377400004.0
2007-07-27 20:46:00,118.67,118.7,118.67,118.69,1506199998.0
2007-07-27 20:47:00,118.7,118.74,118.7,118.74,1506199998.0
2007-07-27 20:48:00,118.76,118.77,118.725,118.73,1506199998.0
2007-07-27 20:49:00,118.73,118.74,118.7,118.725,2042699994.0
2007-07-27 20:50:00,118.68,118.73,118.67,118.73,522100001.0
2007-07-27 20:51:00,118.72,118.73,118.69,118.71,522100001.0
2007-07-27 20:52:00,118.74,118.77,118.74,118.76,522100001.0
2007-07-27 20:53:00,118.72,118.76,118.72,118.74,1877899991.0
2007-07-27 20:54:00,118.76,118.79,118.75,118.78,1877899991.0
2007-07-27 20:55:00,118.77,118.78,118.74,118.74,1877899991.0
2007-07-27 20:56:00,118.765,118.77,118.755,118.76,1877899991.0
2007-07-27 20:57:00,118.73,118.75,118.72,118.74,1873400000.0
2007-07-27 20:58:00,118.77,118.79,118.765,118.79,1873400000.0
2007-07-27 20:59:00,118.77,118.77,118.75,118.75,944699976.0
2007-07-27 21:00:00,118.76,118.76,118.75,118.75,944699976.0
2007-07-27 21:01:00,118.74,118.74,118.73,118.73,944699976.0
2007-07-27 21:02:00,118.74,118.75,118.73,118.74,944699976.0
2007-07-27 21:03:00,118.77,118.78,118.76,118.78,944699976.0
2007-07-27 21:04:00,118.78,118.78,118.77,118.78,1533099987.0
2007-07-27 21:05:00,118.78,118.78,118.77,118.77,750599972.0
2007-07-27 21:06:00,118.75,118.77,118.74,118.76,1901600024.0
2007-07-27 21:07:00,118.785,118.82,118.785,118.82,1901600024.0
2007-07-27 21:08:00,118.77,118.78,118.75,118.78,2026000007.0
2007-07-27 21:09:00,118.81,118.82,118.8,118.82,2026000007.0
2007-07-27 21:10:00,118.81,118.82,118.81,118.81,597200008.0
2007-07-27 21:11:00,118.81,118.82,118.81,118.82,240900001.0
2007-07-27 21:12:00,118.82,118.82,118.82,118.82,56400000.0
2007-07-27 21:13:00,118.82,118.83,118.82,118.83,1380800002.0
2007-07-27 21:14:00,118.81,118.83,118.8,118.83,1152599995.0
2007-07-27 21:15:00,118.86,118.87,118.85,118.86,1152599995.0
2007-07-27 21:16:00,118.86,118.86,118.83,118.83,1415099979.0
2007-07-27 21:17:00,118.83,118.83,118.81,118.82,1610699999.0
2007-07-27 21:18:00,118.82,118.82,118.81,118.81,143400001.0
2007-07-27 21:19:00,118.77,118.79,118.75,118.79,188399995.0
2007-07-27 21:20:00,118.81,118.825,118.81,118.825,188399995.0
2007-07-27 21:21:00,118.82,118.82,118.81,118.81,978699979.0
2007-07-27 21:22:00,118.81,118.81,118.8,118.81,1384799985.0
2007-07-27 21:23:00,118.81,118.82,118.79,118.81,1896899998.0
2007-07-27 21:24:00,118.81,118.82,118.8,118.82,694499995.0
2007-07-27 21:25:00,118.82,118.82,118.82,118.82,630999995.0
2007-07-27 21:26:00,118.82,118.82,118.81,118.81,714999985.0
2007-07-27 21:27:00,118.81,118.84,118.81,118.82,1277100000.0
2007-07-27 21:28:00,118.82,118.83,118.81,118.83,2049499996.0
2007-07-27 21:29:00,118.83,118.83,118.81,118.83,573200001.0
2007-07-27 21:30:00,118.82,118.84,118.82,118.83,612599992.0
2007-07-27 21:31:00,118.84,118.85,118.83,118.85,1079300005.0
2007-07-27 21:32:00,118.82,118.83,118.82,118.83,1866000009.0
2007-07-27 21:33:00,118.85,118.86,118.83,118.84,1866000009.0
2007-07-27 21:34:00,118.83,118.86,118.83,118.86,1366200015.0
2007-07-27 21:35:00,118.86,118.87,118.86,118.87,229999997.0
2007-07-27 21:36:00,118.86,118.87,118.85,118.87,1557300001.0
2007-07-27 21:37:00,118.86,118.86,118.84,118.86,1017699999.0
2007-07-27 21:38:00,118.82,118.82,118.79,118.8,213000004.0
2007-07-27 21:39:00,118.83,118.84,118.83,118.83,213000004.0
2007-07-27 21:40:00,118.83,118.84,118.82,118.82,1278200007.0
2007-07-27 21:41:00,118.8,118.8,118.77,118.79,619100000.0
2007-07-27 21:42:00,118.81,118.82,118.81,118.81,619100000.0
2007-07-27 21:43:00,118.81,118.83,118.81,118.83,278400001.0
2007-07-27 21:44:00,118.83,118.83,118.81,118.82,112100001.0
2007-07-27 21:45:00,118.82,118.82,118.79,118.79,1306699998.0
2007-07-27 21:46:00,118.75,118.77,118.75,118.77,726300020.0
2007-07-27 21:47:00,118.8,118.8,118.79,118.8,726300020.0
2007-07-27 21:48:00,118.8,118.81,118.77,118.81,2094700035.0
2007-07-27 21:49:00,118.81,118.81,118.8,118.81,988299993.0
2007-07-27 21:50:00,118.81,118.82,118.8,118.82,1046300012.0
2007-07-27 21:51:00,118.81,118.83,118.81,118.82,826900000.0
2007-07-27 21:52:00,118.82,118.82,118.79,118.8,588799999.0
2007-07-27 21:53:00,118.8,118.82,118.79,118.81,1477800000.0
2007-07-27 21:54:00,118.79,118.79,118.78,118.79,633499980.0
2007-07-27 21:55:00,118.81,118.82,118.81,118.82,633499980.0
2007-07-27 21:56:00,118.82,118.84,118.82,118.83,318100002.0
2007-07-27 21:57:00,118.83,118.83,118.8,118.82,1053499988.0
2007-07-27 21:58:00,118.82,118.82,118.79,118.81,2121800017.0
2007-07-27 21:59:00,118.8,118.81,118.8,118.81,371400003.0
2007-07-27 22:00:00,118.81,118.82,118.74,118.75,1953599989.0
2007-07-27 22:01:00,118.75,118.76,118.68,118.7,1184400003.0
2007-07-27 22:02:00,118.7,118.7,118.67,118.7,1470599999.0
2007-07-27 22:03:00,118.7,118.7,118.67,118.69,972000005.0
2007-07-27 22:04:00,118.68,118.7,118.66,118.66,927899993.0
2007-07-27 22:05:00,118.66,118.67,118.61,118.61,1748700008.0
2007-07-27 22:06:00,118.63,118.63,118.6,118.6,1498600013.0
2007-07-27 22:07:00,118.56,118.6,118.56,118.57,818699996.0
2007-07-27 22:08:00,118.59,118.6,118.58,118.6,818699996.0
2007-07-27 22:09:00,118.6,118.6,118.57,118.58,1229199994.0
2007-07-27 22:10:00,118.58,118.59,118.58,118.58,1952599999.0
2007-07-27 22:11:00,118.58,118.61,118.58,118.6,1326999994.0
2007-07-27 22:12:00,118.6,118.61,118.59,118.6,774699991.0
2007-07-27 22:13:00,118.6,118.61,118.6,118.61,1022500010.0
2007-07-27 22:14:00,118.61,118.63,118.58,118.59,1610200008.0
2007-07-27 22:15:00,118.59,118.61,118.58,118.61,838399991.0
2007-07-27 22:16:00,118.61,118.63,118.6,118.6,1914099995.0
2007-07-27 22:17:00,118.59,118.61,118.59,118.6,1193199987.0
2007-07-27 22:18:00,118.63,118.63,118.59,118.61,1193199987.0
2007-07-27 22:19:00,118.61,118.61,118.6,118.6,149399998.0
2007-07-27 22:20:00,118.59,118.61,118.59,118.6,303700000.0
2007-07-27 22:21:00,118.6,118.6,118.58,118.58,306399998.0
2007-07-27 22:22:00,118.58,118.6,118.57,118.6,566800008.0
2007-07-27 22:23:00,118.59,118.59,118.59,118.59,199700000.0
2007-07-27 22:24:00,118.59,118.6,118.58,118.58,346700001.0
2007-07-27 22:25:00,118.58,118.58,118.56,118.57,1058000020.0
2007-07-27 22:26:00,118.57,118.58,118.56,118.57,741199996.0
2007-07-27 22:27:00,118.56,118.57,118.53,118.53,1019599998.0
2007-07-27 22:28:00,118.54,118.54,118.54,118.54,359300000.0
2007-07-27 22:29:00,118.53,118.55,118.53,118.53,693100006.0
2007-07-27 22:30:00,118.53,118.54,118.52,118.52,1597000005.0
2007-07-27 22:31:00,118.52,118.54,118.52,118.52,462999998.0
2007-07-27 22:32:00,118.51,118.54,118.51,118.52,403700001.0
2007-07-27 22:33:00,118.53,118.54,118.52,118.52,459300001.0
2007-07-27 22:34:00,118.52,118.53,118.51,118.53,615899995.0
2007-07-27 22:35:00,118.52,118.52,118.52,118.52,110399999.0
2007-07-27 22:36:00,118.52,118.52,118.505,118.51,622600001.0
2007-07-27 22:37:00,118.51,118.51,118.5,118.5,887400005.0
2007-07-27 22:38:00,118.5,118.5,118.48,118.48,1357699999.0
2007-07-27 22:39:00,118.48,118.51,118.48,118.51,494900007.0
2007-07-27 22:40:00,118.51,118.52,118.49,118.52,435000007.0
2007-07-27 22:41:00,118.52,118.53,118.48,118.49,1446199989.0
2007-07-27 22:42:00,118.49,118.52,118.49,118.51,382000002.0
2007-07-27 22:43:00,118.51,118.52,118.5,118.52,607700001.0
2007-07-27 22:44:00,118.52,118.52,118.51,118.51,524299997.0
2007-07-27 22:45:00,118.52,118.52,118.51,118.51,359699996.0
2007-07-27 22:46:00,118.51,118.53,118.51,118.53,780100009.0
2007-07-27 22:47:00,118.53,118.53,118.51,118.52,475299995.0
2007-07-27 22:48:00,118.52,118.52,118.52,118.52,48000000.0
2007-07-27 22:49:00,118.52,118.52,118.49,118.49,709899998.0
2007-07-27 22:50:00,118.49,118.51,118.49,118.51,700300006.0
2007-07-27 22:51:00,118.51,118.51,118.5,118.5,472700002.0
2007-07-27 22:52:00,118.5,118.53,118.5,118.52,637299998.0
2007-07-27 22:53:00,118.52,118.54,118.52,118.52,746499994.0
2007-07-27 22:54:00,118.52,118.53,118.5,118.52,1285299998.0
2007-07-27 22:55:00,118.52,118.54,118.51,118.54,658200005.0
2007-07-27 22:56:00,118.54,118.56,118.53,118.56,719300007.0
2007-07-27 22:57:00,118.56,118.57,118.55,118.56,281400001.0
2007-07-27 22:58:00,118.56,118.58,118.55,118.58,768500014.0
2007-07-27 22:59:00,118.58,118.61,118.43,118.6,510100006.0
2007-07-29 23:00:00,118.47,118.47,118.43,118.43,348599999.0
2007-07-29 23:01:00,118.43,118.43,118.43,118.43,37400000.0
2007-07-29 23:02:00,118.43,118.44,118.43,118.44,131100000.0
2007-07-29 23:03:00,118.44,118.44,118.44,118.44,36599998.0
2007-07-29 23:05:00,118.44,118.45,118.44,118.45,85799998.0
2007-07-29 23:06:00,118.44,118.44,118.44,118.44,57299999.0
2007-07-29 23:07:00,118.45,118.45,118.44,118.44,211699998.0
2007-07-29 23:08:00,118.44,118.44,118.44,118.44,97899999.0
2007-07-29 23:09:00,118.44,118.44,118.44,118.44,16000000.0
2007-07-29 23:10:00,118.43,118.43,118.43,118.43,55800000.0
2007-07-29 23:11:00,118.43,118.43,118.42,118.43,148600000.0
2007-07-29 23:12:00,118.43,118.43,118.42,118.42,35900000.0
2007-07-29 23:13:00,118.42,118.42,118.42,118.42,31800000.0
2007-07-29 23:14:00,118.42,118.44,118.42,118.44,249499995.0
2007-07-29 23:15:00,118.44,118.45,118.43,118.44,433500000.0
2007-07-29 23:16:00,118.44,118.45,118.44,118.44,212999998.0
2007-07-29 23:17:00,118.44,118.44,118.43,118.43,170700000.0
2007-07-29 23:18:00,118.43,118.43,118.43,118.43,114700002.0
2007-07-29 23:19:00,118.43,118.43,118.42,118.42,173299999.0
2007-07-29 23:20:00,118.43,118.43,118.39,118.4,329199999.0
2007-07-29 23:21:00,118.4,118.4,118.38,118.38,127599999.0
2007-07-29 23:22:00,118.37,118.37,118.34,118.35,1116600000.0
2007-07-29 23:23:00,118.35,118.37,118.34,118.37,329100001.0
2007-07-29 23:24:00,118.37,118.37,118.34,118.34,664099993.0
2007-07-29 23:25:00,118.33,118.35,118.31,118.35,995899986.0
2007-07-29 23:26:00,118.35,118.35,118.33,118.34,1139600001.0
2007-07-29 23:27:00,118.34,118.36,118.34,118.34,496500003.0
2007-07-29 23:28:00,118.34,118.36,118.34,118.36,258499998.0
2007-07-29 23:29:00,118.36,118.36,118.35,118.35,63099999.0
2007-07-29 23:30:00,118.34,118.36,118.34,118.36,251400003.0
2007-07-29 23:31:00,118.36,118.36,118.35,118.36,235000001.0
2007-07-29 23:32:00,118.37,118.37,118.37,118.37,4000000.0
2007-07-29 23:33:00,118.37,118.37,118.35,118.37,45700000.0
2007-07-29 23:34:00,118.37,118.37,118.37,118.37,4300000.0
2007-07-29 23:36:00,118.37,118.37,118.32,118.34,194499999.0
2007-07-29 23:37:00,118.33,118.35,118.33,118.34,172500002.0
2007-07-29 23:38:00,118.34,118.34,118.33,118.33,28000000.0
2007-07-29 23:39:00,118.32,118.34,118.32,118.33,59800000.0
2007-07-29 23:40:00,118.33,118.34,118.32,118.33,49600000.0
2007-07-29 23:41:00,118.32,118.32,118.29,118.29,135900000.0
2007-07-29 23:42:00,118.3,118.3,118.24,118.27,1432599992.0
2007-07-29 23:43:00,118.28,118.28,118.24,118.26,482799996.0
2007-07-29 23:44:00,118.26,118.29,118.24,118.26,410499999.0
2007-07-29 23:45:00,118.26,118.27,118.26,118.27,270800006.0
2007-07-29 23:46:00,118.27,118.27,118.25,118.26,334600000.0
2007-07-29 23:47:00,118.25,118.26,118.25,118.26,126900001.0
2007-07-29 23:48:00,118.26,118.26,118.24,118.24,561000001.0
2007-07-29 23:49:00,118.24,118.25,118.2,118.22,333700004.0
2007-07-29 23:50:00,118.23,118.26,118.23,118.26,743000002.0
2007-07-29 23:51:00,118.26,118.26,118.23,118.24,433200001.0
2007-07-29 23:52:00,118.25,118.25,118.23,118.24,168500000.0
2007-07-29 23:53:00,118.23,118.25,118.22,118.22,286999999.0
2007-07-29 23:54:00,118.22,118.26,118.22,118.25,428299999.0
2007-07-29 23:55:00,118.25,118.26,118.23,118.24,1429500004.0
2007-07-29 23:56:00,118.23,118.24,118.2,118.2,810799997.0
2007-07-29 23:57:00,118.2,118.22,118.19,118.2,885700007.0
2007-07-29 23:58:00,118.2,118.25,118.2,118.21,745199996.0
2007-07-29 23:59:00,118.21,118.24,118.19,118.2,871199989.0
2007-07-30 00:00:00,118.2,118.22,118.19,118.21,406299996.0
2007-07-30 00:01:00,118.21,118.21,118.18,118.19,750400003.0
2007-07-30 00:02:00,118.18,118.21,118.17,118.19,926999997.0
2007-07-30 00:03:00,118.19,118.19,118.15,118.16,926700000.0
2007-07-30 00:04:00,118.15,118.16,118.15,118.16,1301400013.0
2007-07-30 00:05:00,118.12,118.15,118.12,118.14,1261400021.0
2007-07-30 00:06:00,118.17,118.19,118.15,118.15,1261400021.0
2007-07-30 00:07:00,118.16,118.17,118.13,118.14,983499995.0
2007-07-30 00:08:00,118.12,118.14,118.11,118.11,1265100000.0
2007-07-30 00:09:00,118.12,118.13,118.09,118.09,967100010.0
2007-07-30 00:10:00,118.09,118.12,118.08,118.1,1749099989.0
2007-07-30 00:11:00,118.1,118.11,118.09,118.09,1482100008.0
2007-07-30 00:12:00,118.09,118.1,118.07,118.08,1765599990.0
2007-07-30 00:13:00,118.05,118.06,118.03,118.04,457200003.0
2007-07-30 00:14:00,118.07,118.08,118.07,118.08,457200003.0
2007-07-30 00:15:00,118.07,118.08,118.07,118.07,320200000.0
2007-07-30 00:16:00,118.07,118.07,118.04,118.04,1435500006.0
2007-07-30 00:17:00,118.04,118.05,118.02,118.03,1662599984.0
2007-07-30 00:18:00,118.03,118.05,118.03,118.03,687100005.0
2007-07-30 00:19:00,118.04,118.04,118.02,118.04,1729999984.0
2007-07-30 00:20:00,118.03,118.07,118.03,118.04,1622499988.0
2007-07-30 00:21:00,118.04,118.05,118.04,118.05,1622499988.0
2007-07-30 00:22:00,118.05,118.09,118.05,118.07,1165900026.0
2007-07-30 00:23:00,118.08,118.08,118.06,118.08,856400006.0
2007-07-30 00:24:00,118.08,118.11,118.08,118.09,1020200005.0
2007-07-30 00:25:00,118.09,118.12,118.09,118.12,364799999.0
2007-07-30 00:26:00,118.11,118.11,118.1,118.1,1075299988.0
2007-07-30 00:27:00,118.13,118.18,118.11,118.17,1075299988.0
2007-07-30 00:28:00,118.16,118.31,118.16,118.31,2092299995.0
2007-07-30 00:29:00,118.32,118.44,118.3,118.35,2092299995.0
2007-07-30 00:30:00,118.34,118.35,118.32,118.32,2092299995.0
2007-07-30 00:31:00,118.35,118.36,118.29,118.3,2092299995.0
2007-07-30 00:32:00,118.27,118.28,118.12,118.12,2030899998.0
2007-07-30 00:33:00,118.13,118.14,118.11,118.12,2030899998.0
2007-07-30 00:34:00,118.11,118.11,118.02,118.02,605099998.0
2007-07-30 00:35:00,118.04,118.05,118.01,118.01,605099998.0
2007-07-30 00:36:00,118.03,118.08,118.03,118.08,605099998.0
2007-07-30 00:37:00,118.07,118.17,118.07,118.15,1519699998.0
2007-07-30 00:38:00,118.16,118.28,118.15,118.23,1519699998.0
2007-07-30 00:39:00,118.26,118.32,118.26,118.3,1519699998.0
2007-07-30 00:40:00,118.27,118.28,118.25,118.25,942899994.0
2007-07-30 00:41:00,118.27,118.27,118.21,118.22,942899994.0
2007-07-30 00:42:00,118.2,118.2,118.05,118.11,317999999.0
2007-07-30 00:43:00,118.14,118.15,118.12,118.13,317999999.0
2007-07-30 00:44:00,118.13,118.16,118.11,118.15,631299998.0
2007-07-30 00:45:00,118.15,118.16,118.15,118.16,193600001.0
2007-07-30 00:46:00,118.15,118.23,118.15,118.23,1476099998.0
2007-07-30 00:47:00,118.26,118.27,118.23,118.26,1476099998.0
2007-07-30 00:48:00,118.26,118.27,118.24,118.245,443500002.0
2007-07-30 00:49:00,118.24,118.24,118.24,118.24,227300000.0
2007-07-30 00:50:00,118.25,118.26,118.23,118.26,435199998.0
2007-07-30 00:51:00,118.27,118.29,118.26,118.26,766600007.0
2007-07-30 00:52:00,118.26,118.26,118.26,118.26,72300000.0
2007-07-30 00:53:00,118.26,118.29,118.26,118.29,1033200005.0
2007-07-30 00:54:00,118.28,118.34,118.28,118.29,1181499999.0
2007-07-30 00:55:00,118.29,118.39,118.29,118.37,1181499999.0
2007-07-30 00:56:00,118.37,118.38,118.33,118.35,1264800003.0
2007-07-30 00:57:00,118.35,118.35,118.31,118.31,1082299999.0
2007-07-30 00:58:00,118.31,118.32,118.29,118.32,861700002.0
2007-07-30 00:59:00,118.32,118.34,118.31,118.33,241200001.0
2007-07-30 01:00:00,118.34,118.36,118.31,118.36,1701300020.0
2007-07-30 01:01:00,118.36,118.44,118.36,118.38,1720699994.0
2007-07-30 01:02:00,118.36,118.36,118.3,118.31,1752999987.0
2007-07-30 01:03:00,118.3,118.31,118.29,118.3,1752999987.0
2007-07-30 01:04:00,118.31,118.32,118.3,118.3,1752999987.0
2007-07-30 01:05:00,118.29,118.3,118.25,118.29,1752999987.0
2007-07-30 01:06:00,118.31,118.32,118.26,118.29,1752999987.0
2007-07-30 01:07:00,118.28,118.29,118.27,118.28,627499995.0
2007-07-30 01:08:00,118.27,118.27,118.14,118.15,1006499998.0
2007-07-30 01:09:00,118.13,118.185,118.13,118.185,2022300007.0
2007-07-30 01:10:00,118.185,118.28,118.17,118.19,1274499999.0
2007-07-30 01:11:00,118.17,118.24,118.16,118.23,604700001.0
2007-07-30 01:12:00,118.24,118.24,118.21,118.22,604700001.0
2007-07-30 01:13:00,118.22,118.24,118.21,118.23,390999994.0
2007-07-30 01:14:00,118.24,118.27,118.21,118.21,1150099997.0
2007-07-30 01:15:00,118.21,118.24,118.2,118.24,543899996.0
2007-07-30 01:16:00,118.24,118.25,118.24,118.25,141600000.0
2007-07-30 01:17:00,118.26,118.28,118.24,118.25,337600005.0
2007-07-30 01:18:00,118.24,118.25,118.22,118.25,991699991.0
2007-07-30 01:19:00,118.25,118.25,118.19,118.2,754499995.0
2007-07-30 01:20:00,118.2,118.22,118.18,118.19,899099999.0
2007-07-30 01:21:00,118.2,118.2,118.2,118.2,13600000.0
2007-07-30 01:22:00,118.2,118.22,118.2,118.22,737400003.0
2007-07-30 01:23:00,118.23,118.23,118.22,118.23,1223400002.0
2007-07-30 01:24:00,118.24,118.26,118.22,118.22,1069399988.0
2007-07-30 01:25:00,118.22,118.22,118.21,118.22,225599998.0
2007-07-30 01:26:00,118.22,118.23,118.22,118.22,246399997.0
2007-07-30 01:27:00,118.23,118.24,118.23,118.24,50700000.0
2007-07-30 01:28:00,118.24,118.27,118.23,118.27,810600005.0
2007-07-30 01:29:00,118.28,118.28,118.26,118.28,848000013.0
2007-07-30 01:30:00,118.28,118.29,118.27,118.28,208800002.0
2007-07-30 01:31:00,118.28,118.28,118.23,118.24,671399993.0
2007-07-30 01:32:00,118.24,118.25,118.23,118.24,972399993.0
2007-07-30 01:33:00,118.24,118.28,118.24,118.26,1717300004.0
2007-07-30 01:34:00,118.26,118.3,118.26,118.29,604200000.0
2007-07-30 01:35:00,118.29,118.29,118.25,118.26,743700002.0
2007-07-30 01:36:00,118.24,118.24,118.2,118.21,384899997.0
2007-07-30 01:37:00,118.25,118.25,118.24,118.24,384899997.0
2007-07-30 01:38:00,118.24,118.26,118.24,118.26,649999996.0
2007-07-30 01:39:00,118.22,118.24,118.21,118.22,1733300013.0
2007-07-30 01:40:00,118.24,118.24,118.22,118.22,1733300013.0
2007-07-30 01:41:00,118.22,118.24,118.22,118.22,701200000.0
2007-07-30 01:42:00,118.22,118.23,118.18,118.21,1427399991.0
2007-07-30 01:43:00,118.21,118.24,118.21,118.24,795100000.0
2007-07-30 01:44:00,118.24,118.28,118.24,118.27,1429900006.0
2007-07-30 01:45:00,118.27,118.28,118.25,118.27,1972699996.0
2007-07-30 01:46:00,118.27,118.27,118.23,118.26,1394700007.0
2007-07-30 01:47:00,118.26,118.29,118.25,118.28,2061599979.0
2007-07-30 01:48:00,118.23,118.25,118.22,118.24,1553300002.0
2007-07-30 01:49:00,118.27,118.32,118.23,118.28,1553300002.0
2007-07-30 01:50:00,118.28,118.32,118.23,118.3,1789899999.0
2007-07-30 01:51:00,118.31,118.32,118.27,118.31,1789899999.0
2007-07-30 01:52:00,118.33,118.36,118.32,118.36,1789899999.0
2007-07-30 01:53:00,118.36,118.39,118.34,118.39,1158299996.0
2007-07-30 01:54:00,118.35,118.37,118.35,118.37,817100003.0
2007-07-30 01:55:00,118.39,118.4,118.38,118.39,817100003.0
2007-07-30 01:56:00,118.35,118.35,118.33,118.34,1864199990.0
2007-07-30 01:57:00,118.35,118.37,118.35,118.35,1864199990.0
2007-07-30 01:58:00,118.35,118.35,118.33,118.35,1059700002.0
2007-07-30 01:59:00,118.34,118.36,118.315,118.32,1662699992.0
2007-07-30 02:00:00,118.28,118.33,118.28,118.32,921000004.0
2007-07-30 02:01:00,118.33,118.36,118.33,118.36,921000004.0
2007-07-30 02:02:00,118.35,118.35,118.32,118.32,921000004.0
2007-07-30 02:03:00,118.35,118.37,118.34,118.37,921000004.0
2007-07-30 02:04:00,118.36,118.385,118.355,118.37,1801600001.0
2007-07-30 02:05:00,118.38,118.42,118.37,118.39,1212299993.0
2007-07-30 02:06:00,118.37,118.39,118.37,118.38,1235999987.0
2007-07-30 02:07:00,118.4,118.42,118.4,118.42,1235999987.0
2007-07-30 02:08:00,118.4,118.42,118.39,118.42,1379900004.0
2007-07-30 02:09:00,118.41,118.44,118.39,118.44,1379900004.0
2007-07-30 02:10:00,118.48,118.48,118.465,118.47,1379900004.0
2007-07-30 02:11:00,118.45,118.45,118.44,118.45,1972800008.0
2007-07-30 02:12:00,118.46,118.49,118.46,118.48,1972800008.0
2007-07-30 02:13:00,118.49,118.51,118.46,118.49,1972800008.0
2007-07-30 02:14:00,118.5,118.51,118.46,118.46,1972800008.0
2007-07-30 02:15:00,118.45,118.45,118.43,118.44,1972800008.0
2007-07-30 02:16:00,118.465,118.49,118.46,118.48,1972800008.0
2007-07-30 02:17:00,118.47,118.49,118.46,118.49,1206900005.0
2007-07-30 02:18:00,118.49,118.51,118.47,118.51,1319099983.0
2007-07-30 02:19:00,118.51,118.51,118.47,118.48,1322400010.0
2007-07-30 02:20:00,118.48,118.49,118.47,118.49,819799988.0
2007-07-30 02:21:00,118.45,118.48,118.45,118.47,878199993.0
2007-07-30 02:22:00,118.48,118.48,118.46,118.47,878199993.0
2007-07-30 02:23:00,118.49,118.51,118.49,118.51,878199993.0
2007-07-30 02:24:00,118.51,118.51,118.48,118.49,1666000001.0
2007-07-30 02:25:00,118.49,118.51,118.49,118.5,1567900021.0
2007-07-30 02:26:00,118.5,118.51,118.49,118.5,1196600000.0
2007-07-30 02:27:00,118.5,118.51,118.48,118.5,1160099985.0
2007-07-30 02:28:00,118.5,118.52,118.47,118.52,2065700003.0
2007-07-30 02:29:00,118.52,118.52,118.5,118.5,1077100006.0
2007-07-30 02:30:00,118.5,118.51,118.5,118.5,1151799995.0
2007-07-30 02:31:00,118.51,118.52,118.49,118.49,1116200014.0
2007-07-30 02:32:00,118.5,118.51,118.5,118.5,1229100001.0
2007-07-30 02:33:00,118.5,118.51,118.49,118.5,357700000.0
2007-07-30 02:34:00,118.5,118.52,118.49,118.49,434700008.0
2007-07-30 02:35:00,118.49,118.53,118.49,118.52,1149100013.0
2007-07-30 02:36:00,118.52,118.54,118.52,118.54,462399998.0
2007-07-30 02:37:00,118.49,118.5,118.48,118.48,1843200026.0
2007-07-30 02:38:00,118.52,118.53,118.51,118.52,1843200026.0
2007-07-30 02:39:00,118.49,118.56,118.49,118.52,1103200006.0
2007-07-30 02:40:00,118.55,118.565,118.54,118.565,1103200006.0
2007-07-30 02:41:00,118.565,118.57,118.55,118.56,853200004.0
2007-07-30 02:42:00,118.56,118.565,118.56,118.565,317199991.0
2007-07-30 02:43:00,118.565,118.59,118.56,118.59,1271600000.0
2007-07-30 02:44:00,118.56,118.57,118.54,118.55,688599983.0
2007-07-30 02:45:00,118.58,118.58,118.57,118.57,688599983.0
2007-07-30 02:46:00,118.54,118.55,118.53,118.54,1183000000.0
2007-07-30 02:47:00,118.56,118.58,118.56,118.58,1183000000.0
2007-07-30 02:48:00,118.58,118.58,118.55,118.55,2061299985.0
2007-07-30 02:49:00,118.55,118.57,118.55,118.55,1492899995.0
2007-07-30 02:50:00,118.55,118.55,118.51,118.51,1245200004.0
2007-07-30 02:51:00,118.53,118.54,118.51,118.53,1200000005.0
2007-07-30 02:52:00,118.53,118.53,118.5,118.51,1367100015.0
2007-07-30 02:53:00,118.5,118.51,118.5,118.51,1611499986.0
2007-07-30 02:54:00,118.51,118.52,118.49,118.51,2032199999.0
2007-07-30 02:55:00,118.48,118.5,118.47,118.48,1786409993.0
2007-07-30 02:56:00,118.5,118.51,118.49,118.5,1786409993.0
2007-07-30 02:57:00,118.48,118.48,118.42,118.43,1186099999.0
2007-07-30 02:58:00,118.42,118.45,118.42,118.44,1186099999.0
2007-07-30 02:59:00,118.43,118.45,118.37,118.37,1186099999.0
2007-07-30 03:00:00,118.38,118.38,118.32,118.32,1186099999.0
2007-07-30 03:01:00,118.36,118.4,118.35,118.39,1186099999.0
2007-07-30 03:02:00,118.39,118.39,118.355,118.355,1277100005.0
2007-07-30 03:03:00,118.36,118.38,118.355,118.36,1936600020.0
2007-07-30 03:04:00,118.37,118.39,118.36,118.39,1288999998.0
2007-07-30 03:05:00,118.37,118.4,118.37,118.39,1104900004.0
2007-07-30 03:06:00,118.39,118.41,118.39,118.41,1256900003.0
2007-07-30 03:07:00,118.41,118.44,118.41,118.43,2003100011.0
2007-07-30 03:08:00,118.42,118.44,118.4,118.4,1280100005.0
2007-07-30 03:09:00,118.4,118.4,118.39,118.4,493499999.0
2007-07-30 03:10:00,118.39,118.39,118.38,118.39,493499999.0
2007-07-30 03:11:00,118.43,118.43,118.41,118.42,493499999.0
2007-07-30 03:12:00,118.43,118.43,118.41,118.42,1917700020.0
2007-07-30 03:13:00,118.38,118.39,118.38,118.39,577700003.0
2007-07-30 03:14:00,118.38,118.4,118.38,118.39,577700003.0
2007-07-30 03:15:00,118.4,118.41,118.4,118.41,577700003.0
2007-07-30 03:16:00,118.42,118.44,118.42,118.44,577700003.0
2007-07-30 03:17:00,118.47,118.47,118.45,118.46,577700003.0
2007-07-30 03:18:00,118.44,118.44,118.43,118.43,1120200030.0
2007-07-30 03:19:00,118.45,118.46,118.44,118.46,1120200030.0
2007-07-30 03:20:00,118.46,118.47,118.46,118.47,667599998.0
2007-07-30 03:21:00,118.47,118.48,118.46,118.47,1165800002.0
2007-07-30 03:22:00,118.47,118.48,118.45,118.47,1674400003.0
2007-07-30 03:23:00,118.47,118.49,118.47,118.48,1466299992.0
2007-07-30 03:24:00,118.48,118.51,118.48,118.5,2005000007.0
2007-07-30 03:25:00,118.47,118.49,118.47,118.48,1134700001.0
2007-07-30 03:26:00,118.49,118.51,118.48,118.51,1134700001.0
2007-07-30 03:27:00,118.52,118.52,118.47,118.47,1134700001.0
2007-07-30 03:28:00,118.48,118.49,118.46,118.48,1134700001.0
2007-07-30 03:29:00,118.51,118.52,118.5,118.51,1134700001.0
2007-07-30 03:30:00,118.51,118.51,118.49,118.49,889900005.0
2007-07-30 03:31:00,118.48,118.49,118.45,118.455,1788299995.0
2007-07-30 03:32:00,118.44,118.44,118.43,118.44,767699995.0
2007-07-30 03:33:00,118.46,118.47,118.45,118.47,767699995.0
2007-07-30 03:34:00,118.47,118.48,118.46,118.47,1351700005.0
2007-07-30 03:35:00,118.47,118.47,118.46,118.46,1081400009.0
2007-07-30 03:36:00,118.46,118.47,118.45,118.46,1441000001.0
2007-07-30 03:37:00,118.47,118.47,118.44,118.44,1365099975.0
2007-07-30 03:38:00,118.45,118.45,118.43,118.45,1379299993.0
2007-07-30 03:39:00,118.44,118.48,118.44,118.46,1592900018.0
2007-07-30 03:40:00,118.46,118.48,118.445,118.465,1146500003.0
2007-07-30 03:41:00,118.465,118.47,118.44,118.46,1968899993.0
2007-07-30 03:42:00,118.43,118.43,118.43,118.43,2029800000.0
2007-07-30 03:43:00,118.46,118.49,118.45,118.48,2029800000.0
2007-07-30 03:44:00,118.48,118.48,118.46,118.47,1708100008.0
2007-07-30 03:45:00,118.47,118.47,118.45,118.45,644700002.0
2007-07-30 03:46:00,118.45,118.47,118.44,118.46,1407800000.0
2007-07-30 03:47:00,118.46,118.47,118.44,118.46,1797599989.0
2007-07-30 03:48:00,118.46,118.46,118.45,118.46,333000000.0
2007-07-30 03:49:00,118.46,118.48,118.455,118.47,1539600012.0
2007-07-30 03:50:00,118.48,118.49,118.46,118.49,1036500001.0
2007-07-30 03:51:00,118.49,118.51,118.47,118.47,1578300006.0
2007-07-30 03:52:00,118.47,118.48,118.47,118.47,1445299993.0
2007-07-30 03:53:00,118.47,118.49,118.47,118.47,1461799999.0
2007-07-30 03:54:00,118.47,118.47,118.44,118.44,821800003.0
2007-07-30 03:55:00,118.44,118.45,118.42,118.43,1814800000.0
2007-07-30 03:56:00,118.42,118.45,118.42,118.44,1186000009.0
2007-07-30 03:57:00,118.44,118.44,118.4,118.41,1403499995.0
2007-07-30 03:58:00,118.37,118.38,118.36,118.36,1139999976.0
2007-07-30 03:59:00,118.35,118.36,118.32,118.32,1139999976.0
2007-07-30 04:00:00,118.33,118.37,118.33,118.36,1139999976.0
2007-07-30 04:01:00,118.37,118.38,118.36,118.37,1139999976.0
2007-07-30 04:02:00,118.38,118.39,118.36,118.38,1139999976.0
2007-07-30 04:03:00,118.37,118.39,118.37,118.39,1139999976.0
2007-07-30 04:04:00,118.41,118.41,118.4,118.4,1139999976.0
2007-07-30 04:05:00,118.4,118.4,118.4,118.4,283999994.0
2007-07-30 04:06:00,118.39,118.4,118.37,118.37,1360099990.0
2007-07-30 04:07:00,118.37,118.37,118.35,118.37,663300001.0
2007-07-30 04:08:00,118.37,118.39,118.365,118.38,643599993.0
2007-07-30 04:09:00,118.36,118.4,118.36,118.4,1228399982.0
2007-07-30 04:10:00,118.38,118.4,118.38,118.39,1228399982.0
2007-07-30 04:11:00,118.4,118.4,118.39,118.4,1228399982.0
2007-07-30 04:12:00,118.42,118.44,118.42,118.43,1228399982.0
2007-07-30 04:13:00,118.42,118.45,118.42,118.43,1862199993.0
2007-07-30 04:14:00,118.445,118.48,118.445,118.48,1862199993.0
2007-07-30 04:15:00,118.48,118.48,118.455,118.46,1251199994.0
2007-07-30 04:16:00,118.46,118.46,118.445,118.45,1042599982.0
2007-07-30 04:17:00,118.46,118.47,118.44,118.46,951500009.0
2007-07-30 04:18:00,118.46,118.47,118.455,118.46,619699996.0
2007-07-30 04:19:00,118.46,118.48,118.46,118.47,1089199987.0
2007-07-30 04:20:00,118.47,118.48,118.465,118.47,828200010.0
2007-07-30 04:21:00,118.47,118.48,118.46,118.47,826200004.0
2007-07-30 04:22:00,118.48,118.48,118.47,118.47,787900007.0
2007-07-30 04:23:00,118.47,118.47,118.45,118.45,957700005.0
2007-07-30 04:24:00,118.44,118.47,118.44,118.47,1648400012.0
2007-07-30 04:25:00,118.5,118.51,118.49,118.5,1648400012.0
2007-07-30 04:26:00,118.48,118.48,118.45,118.48,1482800001.0
2007-07-30 04:27:00,118.49,118.49,118.47,118.48,1482800001.0
2007-07-30 04:28:00,118.51,118.53,118.505,118.51,1482800001.0
2007-07-30 04:29:00,118.52,118.52,118.51,118.52,1511899994.0
2007-07-30 04:30:00,118.52,118.52,118.5,118.5,1429899995.0
2007-07-30 04:31:00,118.5,118.51,118.5,118.51,367699996.0
2007-07-30 04:32:00,118.51,118.51,118.5,118.5,1605399995.0
2007-07-30 04:33:00,118.5,118.5,118.49,118.49,642199999.0
2007-07-30 04:34:00,118.49,118.49,118.48,118.48,557499999.0
2007-07-30 04:35:00,118.48,118.48,118.455,118.46,1154299990.0
2007-07-30 04:36:00,118.46,118.46,118.435,118.45,1099799995.0
2007-07-30 04:37:00,118.44,118.46,118.42,118.44,1737759981.0
2007-07-30 04:38:00,118.44,118.46,118.43,118.43,1204700004.0
2007-07-30 04:39:00,118.43,118.45,118.42,118.43,1000400006.0
2007-07-30 04:40:00,118.43,118.43,118.42,118.43,1471200006.0
2007-07-30 04:41:00,118.43,118.43,118.42,118.42,1518299997.0
2007-07-30 04:42:00,118.42,118.44,118.42,118.43,1497700016.0
2007-07-30 04:43:00,118.43,118.43,118.42,118.43,369600001.0
2007-07-30 04:44:00,118.43,118.44,118.43,118.44,976300003.0
2007-07-30 04:45:00,118.43,118.44,118.43,118.44,1760700012.0
2007-07-30 04:46:00,118.44,118.45,118.43,118.44,2009199993.0
2007-07-30 04:47:00,118.44,118.45,118.44,118.45,1611500005.0
2007-07-30 04:48:00,118.43,118.43,118.4,118.4,527099988.0
2007-07-30 04:49:00,118.41,118.41,118.4,118.41,527099988.0
2007-07-30 04:50:00,118.44,118.44,118.43,118.43,527099988.0
2007-07-30 04:51:00,118.43,118.44,118.43,118.44,738400003.0
2007-07-30 04:52:00,118.44,118.44,118.42,118.43,1632100015.0
2007-07-30 04:53:00,118.43,118.43,118.405,118.41,995300003.0
2007-07-30 04:54:00,118.38,118.39,118.37,118.38,1513400007.0
2007-07-30 04:55:00,118.4,118.4,118.38,118.39,1513400007.0
2007-07-30 04:56:00,118.39,118.39,118.39,118.39,1513000010.0
2007-07-30 04:57:00,118.36,118.37,118.35,118.36,2031900002.0
2007-07-30 04:58:00,118.35,118.37,118.33,118.33,2031900002.0
2007-07-30 04:59:00,118.34,118.35,118.34,118.34,2031900002.0
2007-07-30 05:00:00,118.36,118.375,118.355,118.36,2031900002.0
2007-07-30 05:01:00,118.33,118.33,118.32,118.32,1466800039.0
2007-07-30 05:02:00,118.31,118.32,118.31,118.32,1466800039.0
2007-07-30 05:03:00,118.33,118.33,118.32,118.33,1466800039.0
2007-07-30 05:04:00,118.35,118.36,118.35,118.36,1466800039.0
2007-07-30 05:05:00,118.32,118.33,118.32,118.32,612000014.0
2007-07-30 05:06:00,118.33,118.33,118.32,118.32,612000014.0
2007-07-30 05:07:00,118.34,118.35,118.34,118.35,612000014.0
2007-07-30 05:08:00,118.31,118.32,118.31,118.31,1465400025.0
2007-07-30 05:09:00,118.3,118.31,118.3,118.3,1465400025.0
2007-07-30 05:10:00,118.33,118.34,118.33,118.34,1465400025.0
2007-07-30 05:11:00,118.34,118.34,118.32,118.33,1235600008.0
2007-07-30 05:12:00,118.29,118.32,118.29,118.32,2029999992.0
2007-07-30 05:13:00,118.33,118.35,118.33,118.34,2029999992.0
2007-07-30 05:14:00,118.35,118.37,118.35,118.37,2029999992.0
2007-07-30 05:15:00,118.36,118.4,118.36,118.37,2029999992.0
2007-07-30 05:16:00,118.39,118.39,118.37,118.37,2029999992.0
2007-07-30 05:17:00,118.37,118.38,118.37,118.37,633200008.0
2007-07-30 05:18:00,118.37,118.38,118.37,118.37,1839600062.0
2007-07-30 05:19:00,118.37,118.38,118.365,118.38,455999998.0
2007-07-30 05:20:00,118.38,118.38,118.37,118.37,849000000.0
2007-07-30 05:21:00,118.37,118.39,118.37,118.385,270300003.0
2007-07-30 05:22:00,118.39,118.41,118.39,118.4,1886999988.0
2007-07-30 05:23:00,118.38,118.4,118.37,118.4,1517999988.0
2007-07-30 05:24:00,118.42,118.43,118.41,118.42,1517999988.0
2007-07-30 05:25:00,118.42,118.42,118.4,118.41,937100000.0
2007-07-30 05:26:00,118.41,118.41,118.39,118.4,1683799996.0
2007-07-30 05:27:00,118.4,118.41,118.39,118.39,1232599985.0
2007-07-30 05:28:00,118.34,118.37,118.34,118.36,2116499968.0
2007-07-30 05:29:00,118.38,118.42,118.38,118.41,2116499968.0
2007-07-30 05:30:00,118.41,118.41,118.4,118.41,1353999997.0
2007-07-30 05:31:00,118.42,118.42,118.415,118.42,301700000.0
2007-07-30 05:32:00,118.42,118.42,118.415,118.415,273200004.0
2007-07-30 05:33:00,118.415,118.425,118.41,118.425,179100000.0
2007-07-30 05:34:00,118.41,118.425,118.41,118.42,797999981.0
2007-07-30 05:35:00,118.41,118.425,118.41,118.425,698599998.0
2007-07-30 05:36:00,118.425,118.43,118.415,118.415,770499989.0
2007-07-30 05:37:00,118.42,118.43,118.415,118.43,898599997.0
2007-07-30 05:38:00,118.4,118.42,118.4,118.41,776500017.0
2007-07-30 05:39:00,118.42,118.45,118.42,118.45,776500017.0
2007-07-30 05:40:00,118.48,118.48,118.47,118.47,776500017.0
2007-07-30 05:41:00,118.47,118.48,118.455,118.455,1345500027.0
2007-07-30 05:42:00,118.46,118.5,118.46,118.47,1852300006.0
2007-07-30 05:43:00,118.47,118.48,118.45,118.45,1428700007.0
2007-07-30 05:44:00,118.41,118.42,118.38,118.41,1645400001.0
2007-07-30 05:45:00,118.45,118.47,118.44,118.47,1645400001.0
2007-07-30 05:46:00,118.47,118.47,118.44,118.45,995300003.0
2007-07-30 05:47:00,118.43,118.44,118.42,118.43,1846500015.0
2007-07-30 05:48:00,118.42,118.43,118.4,118.41,1846500015.0
2007-07-30 05:49:00,118.42,118.42,118.41,118.41,1846500015.0
2007-07-30 05:50:00,118.4,118.42,118.4,118.42,1846500015.0
2007-07-30 05:51:00,118.41,118.46,118.41,118.46,1846500015.0
2007-07-30 05:52:00,118.45,118.47,118.45,118.46,1846500015.0
2007-07-30 05:53:00,118.5,118.5,118.49,118.5,1846500015.0
2007-07-30 05:54:00,118.5,118.53,118.495,118.495,2057260013.0
2007-07-30 05:55:00,118.5,118.5,118.495,118.5,756800008.0
2007-07-30 05:56:00,118.5,118.5,118.48,118.5,977899997.0
2007-07-30 05:57:00,118.46,118.5,118.46,118.49,1540200003.0
2007-07-30 05:58:00,118.48,118.49,118.47,118.48,1540200003.0
2007-07-30 05:59:00,118.51,118.53,118.51,118.52,1540200003.0
2007-07-30 06:00:00,118.51,118.53,118.51,118.51,1544900014.0
2007-07-30 06:01:00,118.52,118.52,118.5,118.51,662100007.0
2007-07-30 06:02:00,118.49,118.49,118.47,118.47,838100000.0
2007-07-30 06:03:00,118.48,118.48,118.47,118.48,838100000.0
2007-07-30 06:04:00,118.47,118.48,118.46,118.47,838100000.0
2007-07-30 06:05:00,118.5,118.51,118.5,118.51,838100000.0
2007-07-30 06:06:00,118.47,118.5,118.47,118.5,2001100003.0
2007-07-30 06:07:00,118.49,118.54,118.49,118.54,2001100003.0
2007-07-30 06:08:00,118.55,118.57,118.54,118.54,2001100003.0
2007-07-30 06:09:00,118.53,118.54,118.53,118.53,2001100003.0
2007-07-30 06:10:00,118.52,118.53,118.5,118.51,2001100003.0
2007-07-30 06:11:00,118.5,118.52,118.49,118.49,2001100003.0
2007-07-30 06:12:00,118.5,118.5,118.47,118.48,2001100003.0
2007-07-30 06:13:00,118.47,118.48,118.46,118.48,2001100003.0
2007-07-30 06:14:00,118.5,118.52,118.5,118.52,2001100003.0
2007-07-30 06:15:00,118.52,118.54,118.52,118.53,2035400005.0
2007-07-30 06:16:00,118.53,118.55,118.525,118.54,1797700001.0
2007-07-30 06:17:00,118.5,118.5,118.46,118.48,1792000007.0
2007-07-30 06:18:00,118.49,118.5,118.49,118.5,1792000007.0
2007-07-30 06:19:00,118.49,118.5,118.47,118.47,1792000007.0
2007-07-30 06:20:00,118.48,118.49,118.46,118.49,1792000007.0
2007-07-30 06:21:00,118.48,118.5,118.48,118.5,1792000007.0
2007-07-30 06:22:00,118.51,118.51,118.5,118.5,1792000007.0
2007-07-30 06:23:00,118.51,118.52,118.5,118.52,1792000007.0
2007-07-30 06:24:00,118.535,118.56,118.535,118.55,1792000007.0
2007-07-30 06:25:00,118.53,118.53,118.51,118.51,1666800002.0
2007-07-30 06:26:00,118.52,118.52,118.49,118.49,1666800002.0
2007-07-30 06:27:00,118.48,118.49,118.46,118.47,1666800002.0
2007-07-30 06:28:00,118.46,118.49,118.46,118.48,1666800002.0
2007-07-30 06:29:00,118.51,118.53,118.51,118.52,1666800002.0
2007-07-30 06:30:00,118.52,118.56,118.52,118.54,1776200014.0
2007-07-30 06:31:00,118.54,118.54,118.53,118.53,1319399995.0
2007-07-30 06:32:00,118.53,118.54,118.5,118.5,2043500017.0
2007-07-30 06:33:00,118.47,118.47,118.45,118.45,1689300004.0
2007-07-30 06:34:00,118.48,118.49,118.46,118.47,1689300004.0
2007-07-30 06:35:00,118.47,118.47,118.46,118.465,1592799993.0
2007-07-30 06:36:00,118.47,118.48,118.45,118.47,1304499992.0
2007-07-30 06:37:00,118.46,118.48,118.46,118.48,1593300010.0
2007-07-30 06:38:00,118.44,118.47,118.41,118.42,1342799999.0
2007-07-30 06:39:00,118.43,118.44,118.42,118.43,1342799999.0
2007-07-30 06:40:00,118.42,118.43,118.4,118.41,1342799999.0
2007-07-30 06:41:00,118.44,118.44,118.41,118.42,1342799999.0
2007-07-30 06:42:00,118.42,118.44,118.41,118.44,1726800009.0
2007-07-30 06:43:00,118.42,118.42,118.41,118.42,742900020.0
2007-07-30 06:44:00,118.45,118.46,118.44,118.45,742900020.0
2007-07-30 06:45:00,118.45,118.47,118.45,118.46,1364900011.0
2007-07-30 06:46:00,118.46,118.46,118.46,118.46,687899988.0
2007-07-30 06:47:00,118.42,118.44,118.42,118.44,1799200021.0
2007-07-30 06:48:00,118.45,118.47,118.44,118.44,1799200021.0
2007-07-30 06:49:00,118.48,118.5,118.48,118.5,1799200021.0
2007-07-30 06:50:00,118.46,118.47,118.45,118.45,908000003.0
2007-07-30 06:51:00,118.48,118.49,118.48,118.49,908000003.0
2007-07-30 06:52:00,118.48,118.49,118.47,118.48,1124500001.0
2007-07-30 06:53:00,118.48,118.49,118.47,118.48,1643899983.0
2007-07-30 06:54:00,118.48,118.49,118.465,118.48,1299899996.0
2007-07-30 06:55:00,118.475,118.48,118.47,118.48,541499995.0
2007-07-30 06:56:00,118.48,118.48,118.47,118.47,979899985.0
2007-07-30 06:57:00,118.47,118.47,118.46,118.47,566600003.0
2007-07-30 06:58:00,118.47,118.48,118.47,118.47,586499995.0
2007-07-30 06:59:00,118.44,118.45,118.44,118.45,1709299996.0
2007-07-30 07:00:00,118.47,118.49,118.47,118.49,1709299996.0
2007-07-30 07:01:00,118.47,118.49,118.47,118.48,1492100000.0
2007-07-30 07:02:00,118.52,118.54,118.51,118.53,1492100000.0
2007-07-30 07:03:00,118.53,118.53,118.47,118.5,1793000021.0
2007-07-30 07:04:00,118.5,118.54,118.49,118.54,2035400009.0
2007-07-30 07:05:00,118.54,118.54,118.525,118.53,963500005.0
2007-07-30 07:06:00,118.53,118.54,118.52,118.52,268999998.0
2007-07-30 07:07:00,118.52,118.53,118.52,118.53,633699997.0
2007-07-30 07:08:00,118.53,118.53,118.53,118.53,39000000.0
2007-07-30 07:09:00,118.53,118.53,118.52,118.52,499499999.0
2007-07-30 07:10:00,118.52,118.54,118.515,118.53,944700003.0
2007-07-30 07:11:00,118.53,118.53,118.51,118.53,559799994.0
2007-07-30 07:12:00,118.53,118.53,118.51,118.52,1077599992.0
2007-07-30 07:13:00,118.52,118.52,118.495,118.5,1241200001.0
2007-07-30 07:14:00,118.45,118.47,118.45,118.46,2133199989.0
2007-07-30 07:15:00,118.45,118.46,118.45,118.46,2133199989.0
2007-07-30 07:16:00,118.48,118.48,118.46,118.48,2133199989.0
2007-07-30 07:17:00,118.48,118.49,118.48,118.48,2080000003.0
2007-07-30 07:18:00,118.48,118.485,118.46,118.46,1562500030.0
2007-07-30 07:19:00,118.46,118.48,118.46,118.48,857999997.0
2007-07-30 07:20:00,118.48,118.51,118.48,118.495,2064000003.0
2007-07-30 07:21:00,118.5,118.51,118.49,118.5,1047600004.0
2007-07-30 07:22:00,118.5,118.51,118.5,118.5,1326700001.0
2007-07-30 07:23:00,118.5,118.51,118.495,118.5,1122799987.0
2007-07-30 07:24:00,118.5,118.51,118.495,118.51,1860500003.0
2007-07-30 07:25:00,118.48,118.53,118.47,118.52,1633599998.0
2007-07-30 07:26:00,118.54,118.58,118.535,118.58,1633599998.0
2007-07-30 07:27:00,118.55,118.61,118.54,118.6,2116499998.0
2007-07-30 07:28:00,118.59,118.6,118.57,118.57,2116499998.0
2007-07-30 07:29:00,118.58,118.59,118.54,118.54,2116499998.0
2007-07-30 07:30:00,118.57,118.58,118.53,118.56,2116499998.0
2007-07-30 07:31:00,118.56,118.57,118.55,118.56,2029000009.0
2007-07-30 07:32:00,118.56,118.58,118.55,118.55,2066299989.0
2007-07-30 07:33:00,118.51,118.53,118.49,118.49,2144499998.0
2007-07-30 07:34:00,118.48,118.52,118.48,118.51,2144499998.0
2007-07-30 07:35:00,118.54,118.55,118.54,118.55,2144499998.0
2007-07-30 07:36:00,118.51,118.51,118.47,118.48,1787500008.0
2007-07-30 07:37:00,118.49,118.5,118.48,118.5,1787500008.0
2007-07-30 07:38:00,118.51,118.51,118.47,118.47,1787500008.0
2007-07-30 07:39:00,118.46,118.47,118.44,118.47,1787500008.0
2007-07-30 07:40:00,118.46,118.47,118.44,118.45,1787500008.0
2007-07-30 07:41:00,118.48,118.5,118.48,118.49,1787500008.0
2007-07-30 07:42:00,118.49,118.51,118.49,118.51,1129000009.0
2007-07-30 07:43:00,118.47,118.47,118.46,118.47,1723200017.0
2007-07-30 07:44:00,118.46,118.47,118.46,118.47,1723200017.0
2007-07-30 07:45:00,118.46,118.46,118.43,118.43,1723200017.0
2007-07-30 07:46:00,118.42,118.47,118.42,118.47,1723200017.0
2007-07-30 07:47:00,118.48,118.49,118.47,118.49,1723200017.0
2007-07-30 07:48:00,118.5,118.5,118.49,118.49,1723200017.0
2007-07-30 07:49:00,118.48,118.51,118.48,118.5,1723200017.0
2007-07-30 07:50:00,118.49,118.51,118.49,118.51,1723200017.0
2007-07-30 07:51:00,118.53,118.54,118.52,118.52,1723200017.0
2007-07-30 07:52:00,118.49,118.49,118.48,118.49,996599998.0
2007-07-30 07:53:00,118.52,118.53,118.52,118.53,996599998.0
2007-07-30 07:54:00,118.53,118.55,118.525,118.53,1314399999.0
2007-07-30 07:55:00,118.49,118.49,118.47,118.48,753300012.0
2007-07-30 07:56:00,118.49,118.49,118.47,118.48,753300012.0
2007-07-30 07:57:00,118.47,118.48,118.47,118.47,753300012.0
2007-07-30 07:58:00,118.5,118.51,118.5,118.5,753300012.0
2007-07-30 07:59:00,118.49,118.5,118.47,118.47,1342600014.0
2007-07-30 08:00:00,118.46,118.47,118.42,118.44,1342600014.0
2007-07-30 08:01:00,118.45,118.45,118.44,118.44,1342600014.0
2007-07-30 08:02:00,118.45,118.46,118.43,118.46,1342600014.0
2007-07-30 08:03:00,118.47,118.48,118.46,118.47,1342600014.0
2007-07-30 08:04:00,118.48,118.48,118.46,118.47,1342600014.0
2007-07-30 08:05:00,118.48,118.49,118.46,118.48,1342600014.0
2007-07-30 08:06:00,118.52,118.53,118.51,118.525,1342600014.0
2007-07-30 08:07:00,118.525,118.55,118.525,118.55,1389499997.0
2007-07-30 08:08:00,118.51,118.51,118.46,118.49,2001699994.0
2007-07-30 08:09:00,118.5,118.53,118.49,118.51,2001699994.0
2007-07-30 08:10:00,118.52,118.54,118.51,118.51,2001699994.0
2007-07-30 08:11:00,118.5,118.52,118.49,118.51,2001699994.0
2007-07-30 08:12:00,118.52,118.55,118.51,118.54,2001699994.0
2007-07-30 08:13:00,118.56,118.56,118.52,118.53,2001699994.0
2007-07-30 08:14:00,118.56,118.57,118.54,118.54,2001699994.0
2007-07-30 08:15:00,118.54,118.55,118.54,118.55,1643500004.0
2007-07-30 08:16:00,118.52,118.53,118.5,118.51,1346100009.0
2007-07-30 08:17:00,118.52,118.53,118.5,118.5,1346100009.0
2007-07-30 08:18:00,118.54,118.56,118.54,118.56,1346100009.0
2007-07-30 08:19:00,118.53,118.56,118.52,118.55,1291400005.0
2007-07-30 08:20:00,118.56,118.57,118.55,118.55,1291400005.0
2007-07-30 08:21:00,118.56,118.57,118.55,118.57,1291400005.0
2007-07-30 08:22:00,118.56,118.56,118.55,118.56,1291400005.0
2007-07-30 08:23:00,118.55,118.58,118.52,118.58,1291400005.0
2007-07-30 08:24:00,118.57,118.59,118.57,118.59,1291400005.0
2007-07-30 08:25:00,118.58,118.59,118.57,118.57,1291400005.0
2007-07-30 08:26:00,118.58,118.59,118.58,118.59,1291400005.0
2007-07-30 08:27:00,118.6,118.62,118.58,118.62,1291400005.0
2007-07-30 08:28:00,118.63,118.64,118.6,118.6,1291400005.0
2007-07-30 08:29:00,118.61,118.61,118.59,118.59,1291400005.0
2007-07-30 08:30:00,118.6,118.6,118.59,118.6,1291400005.0
2007-07-30 08:31:00,118.61,118.64,118.61,118.64,1291400005.0
2007-07-30 08:32:00,118.63,118.65,118.63,118.64,1291400005.0
2007-07-30 08:33:00,118.63,118.64,118.62,118.62,1291400005.0
2007-07-30 08:34:00,118.63,118.63,118.62,118.63,1291400005.0
2007-07-30 08:35:00,118.66,118.66,118.645,118.65,1291400005.0
2007-07-30 08:36:00,118.63,118.63,118.6,118.6,2071699996.0
2007-07-30 08:37:00,118.59,118.59,118.59,118.59,2071699996.0
2007-07-30 08:38:00,118.58,118.59,118.56,118.58,2071699996.0
2007-07-30 08:39:00,118.57,118.58,118.56,118.57,2071699996.0
2007-07-30 08:40:00,118.6,118.6,118.575,118.58,2071699996.0
2007-07-30 08:41:00,118.54,118.59,118.54,118.58,1652000002.0
2007-07-30 08:42:00,118.57,118.59,118.57,118.58,1652000002.0
2007-07-30 08:43:00,118.57,118.6,118.57,118.6,1652000002.0
2007-07-30 08:44:00,118.59,118.61,118.59,118.6,1652000002.0
2007-07-30 08:45:00,118.59,118.61,118.59,118.59,1652000002.0
2007-07-30 08:46:00,118.58,118.6,118.58,118.6,1652000002.0
2007-07-30 08:47:00,118.59,118.6,118.57,118.58,1652000002.0
2007-07-30 08:48:00,118.59,118.61,118.58,118.6,1652000002.0
2007-07-30 08:49:00,118.59,118.59,118.57,118.57,1652000002.0
2007-07-30 08:50:00,118.58,118.58,118.54,118.57,1652000002.0
2007-07-30 08:51:00,118.56,118.56,118.55,118.56,1652000002.0
2007-07-30 08:52:00,118.59,118.59,118.575,118.58,1652000002.0
2007-07-30 08:53:00,118.55,118.58,118.54,118.58,2012500020.0
2007-07-30 08:54:00,118.6,118.61,118.59,118.61,2012500020.0
2007-07-30 08:55:00,118.59,118.62,118.59,118.62,1913500026.0
2007-07-30 08:56:00,118.63,118.66,118.63,118.65,1913500026.0
2007-07-30 08:57:00,118.64,118.66,118.64,118.64,1913500026.0
2007-07-30 08:58:00,118.65,118.67,118.64,118.66,1913500026.0
2007-07-30 08:59:00,118.67,118.71,118.66,118.71,1913500026.0
2007-07-30 09:00:00,118.7,118.73,118.69,118.7,1913500026.0
2007-07-30 09:01:00,118.69,118.71,118.68,118.71,1913500026.0
2007-07-30 09:02:00,118.7,118.72,118.7,118.72,1913500026.0
2007-07-30 09:03:00,118.73,118.73,118.69,118.7,1913500026.0
2007-07-30 09:04:00,118.71,118.71,118.7,118.7,1913500026.0
2007-07-30 09:05:00,118.72,118.74,118.72,118.74,1913500026.0
2007-07-30 09:06:00,118.7,118.73,118.7,118.72,1041999995.0
2007-07-30 09:07:00,118.73,118.74,118.72,118.74,1041999995.0
2007-07-30 09:08:00,118.75,118.75,118.74,118.75,1041999995.0
2007-07-30 09:09:00,118.74,118.75,118.72,118.72,1041999995.0
2007-07-30 09:10:00,118.73,118.74,118.72,118.72,1041999995.0
2007-07-30 09:11:00,118.73,118.74,118.72,118.72,1041999995.0
2007-07-30 09:12:00,118.73,118.73,118.69,118.69,1041999995.0
2007-07-30 09:13:00,118.7,118.7,118.68,118.69,1041999995.0
2007-07-30 09:14:00,118.68,118.7,118.68,118.69,1041999995.0
2007-07-30 09:15:00,118.7,118.7,118.67,118.68,1041999995.0
2007-07-30 09:16:00,118.67,118.67,118.65,118.65,1041999995.0
2007-07-30 09:17:00,118.66,118.67,118.62,118.64,1041999995.0
2007-07-30 09:18:00,118.63,118.65,118.63,118.65,1041999995.0
2007-07-30 09:19:00,118.64,118.65,118.62,118.63,1041999995.0
2007-07-30 09:20:00,118.64,118.65,118.63,118.64,1041999995.0
2007-07-30 09:21:00,118.63,118.65,118.63,118.65,1041999995.0
2007-07-30 09:22:00,118.68,118.68,118.67,118.68,1041999995.0
2007-07-30 09:23:00,118.66,118.67,118.65,118.66,2023099998.0
2007-07-30 09:24:00,118.65,118.65,118.63,118.63,2023099998.0
2007-07-30 09:25:00,118.64,118.65,118.62,118.62,2023099998.0
2007-07-30 09:26:00,118.63,118.64,118.62,118.64,2023099998.0
2007-07-30 09:27:00,118.65,118.68,118.65,118.68,2023099998.0
2007-07-30 09:28:00,118.69,118.73,118.69,118.73,2023099998.0
2007-07-30 09:29:00,118.72,118.74,118.72,118.72,2023099998.0
2007-07-30 09:30:00,118.73,118.74,118.71,118.73,2023099998.0
2007-07-30 09:31:00,118.74,118.75,118.74,118.75,2023099998.0
2007-07-30 09:32:00,118.74,118.75,118.74,118.75,2023099998.0
2007-07-30 09:33:00,118.74,118.75,118.73,118.73,2023099998.0
2007-07-30 09:34:00,118.74,118.74,118.72,118.73,2023099998.0
2007-07-30 09:35:00,118.72,118.73,118.72,118.73,2023099998.0
2007-07-30 09:36:00,118.72,118.73,118.68,118.68,2023099998.0
2007-07-30 09:37:00,118.69,118.72,118.68,118.72,2023099998.0
2007-07-30 09:38:00,118.71,118.73,118.7,118.73,2023099998.0
2007-07-30 09:39:00,118.72,118.73,118.71,118.72,2023099998.0
2007-07-30 09:40:00,118.71,118.72,118.71,118.71,2023099998.0
2007-07-30 09:41:00,118.72,118.72,118.71,118.72,2023099998.0
2007-07-30 09:42:00,118.73,118.74,118.72,118.73,2023099998.0
2007-07-30 09:43:00,118.72,118.76,118.72,118.76,2023099998.0
2007-07-30 09:44:00,118.75,118.76,118.74,118.76,2023099998.0
2007-07-30 09:45:00,118.75,118.76,118.74,118.75,2023099998.0
2007-07-30 09:46:00,118.74,118.75,118.74,118.75,2023099998.0
2007-07-30 09:47:00,118.74,118.75,118.74,118.75,2023099998.0
2007-07-30 09:48:00,118.76,118.76,118.75,118.76,2023099998.0
2007-07-30 09:49:00,118.77,118.81,118.77,118.8,2023099998.0
2007-07-30 09:50:00,118.81,118.83,118.8,118.82,2023099998.0
2007-07-30 09:51:00,118.81,118.88,118.8,118.88,2023099998.0
2007-07-30 09:52:00,118.87,118.91,118.86,118.91,2023099998.0
2007-07-30 09:53:00,118.9,118.96,118.9,118.95,2023099998.0
2007-07-30 09:54:00,118.96,118.99,118.94,118.97,2023099998.0
2007-07-30 09:55:00,118.98,119.0,118.97,118.98,2023099998.0
2007-07-30 09:56:00,118.96,118.99,118.96,118.97,2023099998.0
2007-07-30 09:57:00,118.98,118.99,118.93,118.93,2023099998.0
2007-07-30 09:58:00,118.94,118.98,118.94,118.98,2023099998.0
2007-07-30 09:59:00,118.97,118.99,118.93,118.93,2023099998.0
2007-07-30 10:00:00,118.94,118.95,118.93,118.94,2023099998.0
2007-07-30 10:01:00,118.93,118.94,118.92,118.94,2023099998.0
2007-07-30 10:02:00,118.95,118.95,118.92,118.92,2023099998.0
2007-07-30 10:03:00,118.91,118.93,118.91,118.92,2023099998.0
2007-07-30 10:04:00,118.93,118.93,118.89,118.9,2023099998.0
2007-07-30 10:05:00,118.91,118.91,118.88,118.88,2023099998.0
2007-07-30 10:06:00,118.87,118.88,118.82,118.87,2023099998.0
2007-07-30 10:07:00,118.86,118.86,118.82,118.85,2023099998.0
2007-07-30 10:08:00,118.84,118.93,118.84,118.93,2023099998.0
2007-07-30 10:09:00,118.94,118.94,118.87,118.92,2023099998.0
2007-07-30 10:10:00,118.91,118.93,118.9,118.92,2023099998.0
2007-07-30 10:11:00,118.95,118.98,118.95,118.96,2023099998.0
2007-07-30 10:12:00,118.96,118.98,118.96,118.98,1685600004.0
2007-07-30 10:13:00,118.96,118.97,118.94,118.94,1540800000.0
2007-07-30 10:14:00,118.96,118.96,118.92,118.92,1540800000.0
2007-07-30 10:15:00,118.91,118.95,118.9,118.94,1540800000.0
2007-07-30 10:16:00,118.95,118.95,118.92,118.92,1540800000.0
2007-07-30 10:17:00,118.945,118.97,118.945,118.96,1540800000.0
2007-07-30 10:18:00,118.92,118.94,118.92,118.93,2129599969.0
2007-07-30 10:19:00,118.94,118.94,118.9,118.94,2129599969.0
2007-07-30 10:20:00,118.93,118.94,118.91,118.91,2129599969.0
2007-07-30 10:21:00,118.92,118.92,118.9,118.91,2129599969.0
2007-07-30 10:22:00,118.9,118.9,118.87,118.87,2129599969.0
2007-07-30 10:23:00,118.86,118.86,118.82,118.86,2129599969.0
2007-07-30 10:24:00,118.85,118.85,118.82,118.82,2129599969.0
2007-07-30 10:25:00,118.83,118.83,118.78,118.8,2129599969.0
2007-07-30 10:26:00,118.79,118.8,118.77,118.78,2129599969.0
2007-07-30 10:27:00,118.77,118.8,118.77,118.79,2129599969.0
2007-07-30 10:28:00,118.8,118.82,118.8,118.82,2129599969.0
2007-07-30 10:29:00,118.81,118.85,118.81,118.84,2129599969.0
2007-07-30 10:30:00,118.83,118.83,118.8,118.83,2129599969.0
2007-07-30 10:31:00,118.82,118.82,118.8,118.81,2129599969.0
2007-07-30 10:32:00,118.82,118.83,118.82,118.83,2129599969.0
2007-07-30 10:33:00,118.84,118.84,118.82,118.82,2129599969.0
2007-07-30 10:34:00,118.81,118.82,118.81,118.82,2129599969.0
2007-07-30 10:35:00,118.81,118.83,118.81,118.83,2129599969.0
2007-07-30 10:36:00,118.85,118.87,118.85,118.87,2129599969.0
2007-07-30 10:37:00,118.87,118.87,118.85,118.87,1609100001.0
2007-07-30 10:38:00,118.87,118.88,118.86,118.88,1140799995.0
2007-07-30 10:39:00,118.88,118.89,118.875,118.89,997519985.0
2007-07-30 10:40:00,118.88,118.89,118.875,118.89,1191900020.0
2007-07-30 10:41:00,118.88,118.89,118.86,118.87,2002899982.0
2007-07-30 10:42:00,118.85,118.85,118.84,118.84,1438699988.0
2007-07-30 10:43:00,118.87,118.88,118.87,118.88,1438699988.0
2007-07-30 10:44:00,118.88,118.88,118.875,118.88,321200000.0
2007-07-30 10:45:00,118.875,118.88,118.875,118.88,1371000001.0
2007-07-30 10:46:00,118.88,118.89,118.87,118.89,1419200006.0
2007-07-30 10:47:00,118.89,118.89,118.89,118.89,359100018.0
2007-07-30 10:48:00,118.85,118.86,118.85,118.85,1958099999.0
2007-07-30 10:49:00,118.84,118.86,118.84,118.86,1958099999.0
2007-07-30 10:50:00,118.87,118.87,118.84,118.86,1958099999.0
2007-07-30 10:51:00,118.85,118.85,118.84,118.84,1958099999.0
2007-07-30 10:52:00,118.83,118.85,118.83,118.84,1958099999.0
2007-07-30 10:53:00,118.83,118.83,118.75,118.75,1958099999.0
2007-07-30 10:54:00,118.74,118.75,118.72,118.73,1958099999.0
2007-07-30 10:55:00,118.72,118.74,118.72,118.74,1958099999.0
2007-07-30 10:56:00,118.73,118.74,118.72,118.74,1958099999.0
2007-07-30 10:57:00,118.73,118.74,118.73,118.73,1958099999.0
2007-07-30 10:58:00,118.76,118.77,118.75,118.76,1958099999.0
2007-07-30 10:59:00,118.72,118.73,118.72,118.73,1377399985.0
2007-07-30 11:00:00,118.76,118.78,118.76,118.77,1377399985.0
2007-07-30 11:01:00,118.75,118.75,118.7,118.71,1910599997.0
2007-07-30 11:02:00,118.72,118.72,118.65,118.66,1910599997.0
2007-07-30 11:03:00,118.65,118.69,118.63,118.66,1910599997.0
2007-07-30 11:04:00,118.67,118.68,118.63,118.63,1910599997.0
2007-07-30 11:05:00,118.62,118.67,118.62,118.67,1910599997.0
2007-07-30 11:06:00,118.68,118.68,118.67,118.67,1910599997.0
2007-07-30 11:07:00,118.68,118.68,118.67,118.67,1910599997.0
2007-07-30 11:08:00,118.7,118.72,118.7,118.705,1910599997.0
2007-07-30 11:09:00,118.71,118.72,118.705,118.71,1320900009.0
2007-07-30 11:10:00,118.68,118.68,118.66,118.67,1858100008.0
2007-07-30 11:11:00,118.66,118.67,118.66,118.67,1858100008.0
2007-07-30 11:12:00,118.66,118.69,118.65,118.66,1858100008.0
2007-07-30 11:13:00,118.69,118.69,118.655,118.655,1858100008.0
2007-07-30 11:14:00,118.63,118.63,118.61,118.62,1577499983.0
2007-07-30 11:15:00,118.63,118.63,118.58,118.6,1577499983.0
2007-07-30 11:16:00,118.59,118.6,118.55,118.55,1577499983.0
2007-07-30 11:17:00,118.54,118.59,118.54,118.59,1577499983.0
2007-07-30 11:18:00,118.6,118.6,118.59,118.6,1577499983.0
2007-07-30 11:19:00,118.59,118.64,118.59,118.64,1577499983.0
2007-07-30 11:20:00,118.65,118.65,118.64,118.64,1577499983.0
2007-07-30 11:21:00,118.66,118.67,118.65,118.65,1577499983.0
2007-07-30 11:22:00,118.66,118.66,118.64,118.65,1577499983.0
2007-07-30 11:23:00,118.64,118.65,118.62,118.62,1577499983.0
2007-07-30 11:24:00,118.61,118.62,118.6,118.62,1577499983.0
2007-07-30 11:25:00,118.65,118.67,118.65,118.67,1577499983.0
2007-07-30 11:26:00,118.65,118.65,118.63,118.63,1523800004.0
2007-07-30 11:27:00,118.62,118.63,118.61,118.61,1523800004.0
2007-07-30 11:28:00,118.64,118.65,118.62,118.62,1523800004.0
2007-07-30 11:29:00,118.6,118.6,118.56,118.57,1892099996.0
2007-07-30 11:30:00,118.58,118.6,118.58,118.59,1892099996.0
2007-07-30 11:31:00,118.6,118.6,118.59,118.59,1892099996.0
2007-07-30 11:32:00,118.6,118.6,118.58,118.6,1892099996.0
2007-07-30 11:33:00,118.57,118.58,118.56,118.57,1892099996.0
2007-07-30 11:34:00,118.6,118.61,118.59,118.6,1892099996.0
2007-07-30 11:35:00,118.56,118.56,118.54,118.54,1655000013.0
2007-07-30 11:36:00,118.55,118.57,118.55,118.57,1655000013.0
2007-07-30 11:37:00,118.58,118.58,118.56,118.56,1655000013.0
2007-07-30 11:38:00,118.57,118.57,118.54,118.54,1655000013.0
2007-07-30 11:39:00,118.53,118.56,118.52,118.56,1655000013.0
2007-07-30 11:40:00,118.57,118.57,118.53,118.55,1655000013.0
2007-07-30 11:41:00,118.54,118.58,118.53,118.57,1655000013.0
2007-07-30 11:42:00,118.58,118.58,118.54,118.54,1655000013.0
2007-07-30 11:43:00,118.53,118.54,118.53,118.54,1655000013.0
2007-07-30 11:44:00,118.52,118.52,118.49,118.5,1655000013.0
2007-07-30 11:45:00,118.49,118.51,118.49,118.51,1655000013.0
2007-07-30 11:46:00,118.52,118.54,118.51,118.54,1655000013.0
2007-07-30 11:47:00,118.55,118.55,118.49,118.5,1655000013.0
2007-07-30 11:48:00,118.51,118.51,118.49,118.49,1655000013.0
2007-07-30 11:49:00,118.5,118.5,118.47,118.47,1655000013.0
2007-07-30 11:50:00,118.46,118.48,118.46,118.47,1655000013.0
2007-07-30 11:51:00,118.48,118.49,118.46,118.46,1655000013.0
2007-07-30 11:52:00,118.47,118.47,118.38,118.38,1655000013.0
2007-07-30 11:53:00,118.37,118.39,118.33,118.33,1655000013.0
2007-07-30 11:54:00,118.32,118.32,118.25,118.26,1655000013.0
2007-07-30 11:55:00,118.27,118.32,118.27,118.3,1655000013.0
2007-07-30 11:56:00,118.29,118.3,118.28,118.29,1655000013.0
2007-07-30 11:57:00,118.3,118.34,118.3,118.34,1655000013.0
2007-07-30 11:58:00,118.33,118.36,118.33,118.36,1655000013.0
2007-07-30 11:59:00,118.37,118.37,118.31,118.33,1655000013.0
2007-07-30 12:00:00,118.34,118.34,118.33,118.34,1655000013.0
2007-07-30 12:01:00,118.35,118.37,118.35,118.36,1655000013.0
2007-07-30 12:02:00,118.35,118.36,118.35,118.36,1655000013.0
2007-07-30 12:03:00,118.35,118.36,118.29,118.3,1655000013.0
2007-07-30 12:04:00,118.29,118.36,118.29,118.35,1655000013.0
2007-07-30 12:05:00,118.36,118.36,118.33,118.34,1655000013.0
2007-07-30 12:06:00,118.35,118.4,118.35,118.4,1655000013.0
2007-07-30 12:07:00,118.39,118.4,118.36,118.38,1655000013.0
2007-07-30 12:08:00,118.42,118.43,118.415,118.43,1655000013.0
2007-07-30 12:09:00,118.41,118.41,118.39,118.4,1588799998.0
2007-07-30 12:10:00,118.41,118.43,118.4,118.43,1588799998.0
2007-07-30 12:11:00,118.44,118.44,118.41,118.41,1588799998.0
2007-07-30 12:12:00,118.4,118.44,118.4,118.44,1588799998.0
2007-07-30 12:13:00,118.43,118.45,118.43,118.45,1588799998.0
2007-07-30 12:14:00,118.44,118.45,118.42,118.44,1588799998.0
2007-07-30 12:15:00,118.46,118.47,118.455,118.47,1588799998.0
2007-07-30 12:16:00,118.43,118.43,118.37,118.37,1055899996.0
2007-07-30 12:17:00,118.4,118.4,118.39,118.395,1055899996.0
2007-07-30 12:18:00,118.38,118.38,118.34,118.34,1896300008.0
2007-07-30 12:19:00,118.35,118.37,118.34,118.35,1896300008.0
2007-07-30 12:20:00,118.39,118.39,118.36,118.36,1896300008.0
2007-07-30 12:21:00,118.34,118.34,118.31,118.31,1303799983.0
2007-07-30 12:22:00,118.32,118.33,118.28,118.29,1303799983.0
2007-07-30 12:23:00,118.27,118.28,118.25,118.27,1303799983.0
2007-07-30 12:24:00,118.26,118.28,118.25,118.28,1303799983.0
2007-07-30 12:25:00,118.27,118.27,118.23,118.23,1303799983.0
2007-07-30 12:26:00,118.24,118.26,118.22,118.24,1303799983.0
2007-07-30 12:27:00,118.23,118.25,118.21,118.25,1303799983.0
2007-07-30 12:28:00,118.26,118.27,118.25,118.27,1303799983.0
2007-07-30 12:29:00,118.26,118.32,118.26,118.3,1303799983.0
2007-07-30 12:30:00,118.29,118.29,118.28,118.29,1303799983.0
2007-07-30 12:31:00,118.28,118.29,118.25,118.26,1303799983.0
2007-07-30 12:32:00,118.25,118.27,118.23,118.27,1303799983.0
2007-07-30 12:33:00,118.28,118.28,118.22,118.23,1303799983.0
2007-07-30 12:34:00,118.22,118.22,118.19,118.2,1303799983.0
2007-07-30 12:35:00,118.19,118.21,118.19,118.2,1303799983.0
2007-07-30 12:36:00,118.19,118.23,118.19,118.21,1303799983.0
2007-07-30 12:37:00,118.2,118.2,118.18,118.18,1303799983.0
2007-07-30 12:38:00,118.19,118.21,118.16,118.2,1303799983.0
2007-07-30 12:39:00,118.19,118.19,118.11,118.11,1303799983.0
2007-07-30 12:40:00,118.1,118.11,118.06,118.09,1303799983.0
2007-07-30 12:41:00,118.08,118.1,118.05,118.07,1303799983.0
2007-07-30 12:42:00,118.08,118.1,118.07,118.09,1303799983.0
2007-07-30 12:43:00,118.1,118.1,118.08,118.09,1303799983.0
2007-07-30 12:44:00,118.08,118.11,118.08,118.11,1303799983.0
2007-07-30 12:45:00,118.1,118.13,118.1,118.12,1303799983.0
2007-07-30 12:46:00,118.11,118.19,118.11,118.19,1303799983.0
2007-07-30 12:47:00,118.21,118.24,118.16,118.16,1303799983.0
2007-07-30 12:48:00,118.15,118.16,118.14,118.15,1303799983.0
2007-07-30 12:49:00,118.14,118.15,118.12,118.12,1303799983.0
2007-07-30 12:50:00,118.13,118.13,118.09,118.12,1303799983.0
2007-07-30 12:51:00,118.11,118.16,118.11,118.16,1303799983.0
2007-07-30 12:52:00,118.17,118.17,118.15,118.15,1303799983.0
2007-07-30 12:53:00,118.14,118.15,118.1,118.13,1303799983.0
2007-07-30 12:54:00,118.14,118.2,118.14,118.2,1303799983.0
2007-07-30 12:55:00,118.19,118.2,118.15,118.15,1303799983.0
2007-07-30 12:56:00,118.16,118.19,118.14,118.19,1303799983.0
2007-07-30 12:57:00,118.18,118.18,118.16,118.16,1303799983.0
2007-07-30 12:58:00,118.17,118.21,118.16,118.2,1303799983.0
2007-07-30 12:59:00,118.21,118.28,118.2,118.23,1303799983.0
2007-07-30 13:00:00,118.24,118.26,118.22,118.25,1303799983.0
2007-07-30 13:01:00,118.26,118.28,118.24,118.28,1303799983.0
2007-07-30 13:02:00,118.27,118.27,118.23,118.24,1303799983.0
2007-07-30 13:03:00,118.23,118.24,118.17,118.17,1303799983.0
2007-07-30 13:04:00,118.18,118.21,118.17,118.2,1303799983.0
2007-07-30 13:05:00,118.21,118.23,118.21,118.23,1303799983.0
2007-07-30 13:06:00,118.22,118.23,118.21,118.23,1303799983.0
2007-07-30 13:07:00,118.24,118.24,118.21,118.23,1303799983.0
2007-07-30 13:08:00,118.24,118.25,118.23,118.25,1303799983.0
2007-07-30 13:09:00,118.275,118.28,118.26,118.27,1303799983.0
2007-07-30 13:10:00,118.25,118.25,118.23,118.23,748500007.0
2007-07-30 13:11:00,118.22,118.23,118.2,118.2,748500007.0
2007-07-30 13:12:00,118.19,118.19,118.13,118.13,748500007.0
2007-07-30 13:13:00,118.12,118.14,118.11,118.12,748500007.0
2007-07-30 13:14:00,118.13,118.14,118.12,118.13,748500007.0
2007-07-30 13:15:00,118.14,118.15,118.12,118.14,748500007.0
2007-07-30 13:16:00,118.16,118.17,118.16,118.16,748500007.0
2007-07-30 13:17:00,118.13,118.15,118.11,118.13,1665000012.0
2007-07-30 13:18:00,118.12,118.14,118.1,118.14,1665000012.0
2007-07-30 13:19:00,118.17,118.18,118.15,118.18,1665000012.0
2007-07-30 13:20:00,118.16,118.16,118.14,118.14,1012599983.0
2007-07-30 13:21:00,118.13,118.13,118.1,118.1,1012599983.0
2007-07-30 13:22:00,118.11,118.12,118.09,118.12,1012599983.0
2007-07-30 13:23:00,118.11,118.13,118.11,118.12,1012599983.0
2007-07-30 13:24:00,118.13,118.13,118.1,118.13,1012599983.0
2007-07-30 13:25:00,118.14,118.15,118.13,118.14,1012599983.0
2007-07-30 13:26:00,118.15,118.15,118.14,118.15,1012599983.0
2007-07-30 13:27:00,118.17,118.18,118.165,118.17,1012599983.0
2007-07-30 13:28:00,118.17,118.18,118.16,118.16,2081299989.0
2007-07-30 13:29:00,118.13,118.13,118.11,118.13,1641299985.0
2007-07-30 13:30:00,118.14,118.16,118.13,118.16,1641299985.0
2007-07-30 13:31:00,118.15,118.2,118.15,118.2,1641299985.0
2007-07-30 13:32:00,118.21,118.22,118.19,118.19,1641299985.0
2007-07-30 13:33:00,118.18,118.24,118.18,118.23,1641299985.0
2007-07-30 13:34:00,118.22,118.23,118.22,118.23,1641299985.0
2007-07-30 13:35:00,118.26,118.26,118.25,118.25,1641299985.0
2007-07-30 13:36:00,118.23,118.28,118.22,118.26,912099988.0
2007-07-30 13:37:00,118.27,118.27,118.21,118.21,912099988.0
2007-07-30 13:38:00,118.22,118.23,118.2,118.2,912099988.0
2007-07-30 13:39:00,118.21,118.21,118.19,118.2,912099988.0
2007-07-30 13:40:00,118.21,118.21,118.19,118.2,912099988.0
2007-07-30 13:41:00,118.22,118.24,118.22,118.24,912099988.0
2007-07-30 13:42:00,118.24,118.25,118.235,118.25,302300002.0
2007-07-30 13:43:00,118.21,118.21,118.18,118.18,1426899960.0
2007-07-30 13:44:00,118.19,118.2,118.17,118.18,1426899960.0
2007-07-30 13:45:00,118.19,118.19,118.18,118.19,1426899960.0
2007-07-30 13:46:00,118.21,118.22,118.21,118.22,1426899960.0
2007-07-30 13:47:00,118.2,118.21,118.19,118.19,1786700017.0
2007-07-30 13:48:00,118.2,118.2,118.19,118.19,1786700017.0
2007-07-30 13:49:00,118.18,118.19,118.13,118.13,1786700017.0
2007-07-30 13:50:00,118.12,118.13,118.11,118.13,1786700017.0
2007-07-30 13:51:00,118.12,118.14,118.12,118.14,1786700017.0
2007-07-30 13:52:00,118.15,118.18,118.15,118.17,1786700017.0
2007-07-30 13:53:00,118.18,118.19,118.17,118.19,1786700017.0
2007-07-30 13:54:00,118.18,118.19,118.14,118.14,1786700017.0
2007-07-30 13:55:00,118.15,118.22,118.14,118.21,1786700017.0
2007-07-30 13:56:00,118.2,118.22,118.19,118.2,1786700017.0
2007-07-30 13:57:00,118.21,118.22,118.2,118.21,1786700017.0
2007-07-30 13:58:00,118.22,118.24,118.21,118.22,1786700017.0
2007-07-30 13:59:00,118.21,118.23,118.2,118.22,1786700017.0
2007-07-30 14:00:00,118.245,118.25,118.23,118.24,1786700017.0
2007-07-30 14:01:00,118.22,118.23,118.2,118.2,1944000000.0
2007-07-30 14:02:00,118.19,118.19,118.17,118.18,1944000000.0
2007-07-30 14:03:00,118.2,118.2,118.2,118.2,1944000000.0
2007-07-30 14:04:00,118.23,118.23,118.2,118.21,1944000000.0
2007-07-30 14:05:00,118.16,118.21,118.16,118.2,1635100012.0
2007-07-30 14:06:00,118.21,118.26,118.19,118.26,1635100012.0
2007-07-30 14:07:00,118.25,118.27,118.24,118.25,1635100012.0
2007-07-30 14:08:00,118.26,118.3,118.25,118.25,1635100012.0
2007-07-30 14:09:00,118.29,118.29,118.275,118.28,1635100012.0
2007-07-30 14:10:00,118.28,118.29,118.26,118.29,2115500013.0
2007-07-30 14:11:00,118.25,118.26,118.23,118.24,1922299987.0
2007-07-30 14:12:00,118.26,118.27,118.25,118.27,1922299987.0
2007-07-30 14:13:00,118.23,118.24,118.23,118.24,995200001.0
2007-07-30 14:14:00,118.23,118.24,118.23,118.24,995200001.0
2007-07-30 14:15:00,118.28,118.285,118.27,118.27,995200001.0
2007-07-30 14:16:00,118.23,118.24,118.23,118.23,1617399994.0
2007-07-30 14:17:00,118.26,118.28,118.25,118.28,1617399994.0
2007-07-30 14:18:00,118.24,118.28,118.24,118.27,2144400005.0
2007-07-30 14:19:00,118.26,118.27,118.25,118.26,2144400005.0
2007-07-30 14:20:00,118.25,118.28,118.25,118.28,2144400005.0
2007-07-30 14:21:00,118.27,118.3,118.27,118.3,2144400005.0
2007-07-30 14:22:00,118.31,118.32,118.29,118.32,2144400005.0
2007-07-30 14:23:00,118.31,118.34,118.31,118.34,2144400005.0
2007-07-30 14:24:00,118.33,118.35,118.33,118.34,2144400005.0
2007-07-30 14:25:00,118.35,118.35,118.33,118.33,2144400005.0
2007-07-30 14:26:00,118.32,118.35,118.31,118.34,2144400005.0
2007-07-30 14:27:00,118.33,118.34,118.31,118.31,2144400005.0
2007-07-30 14:28:00,118.3,118.31,118.3,118.3,2144400005.0
2007-07-30 14:29:00,118.31,118.32,118.29,118.29,2144400005.0
2007-07-30 14:30:00,118.3,118.31,118.28,118.29,2144400005.0
2007-07-30 14:31:00,118.3,118.33,118.3,118.33,2144400005.0
2007-07-30 14:32:00,118.34,118.39,118.33,118.38,2144400005.0
2007-07-30 14:33:00,118.37,118.44,118.37,118.43,2144400005.0
2007-07-30 14:34:00,118.42,118.46,118.41,118.46,2144400005.0
2007-07-30 14:35:00,118.47,118.55,118.46,118.49,2144400005.0
2007-07-30 14:36:00,118.48,118.5,118.44,118.45,2144400005.0
2007-07-30 14:37:00,118.46,118.49,118.45,118.49,2144400005.0
2007-07-30 14:38:00,118.48,118.5,118.45,118.47,2144400005.0
2007-07-30 14:39:00,118.46,118.51,118.46,118.5,2144400005.0
2007-07-30 14:40:00,118.49,118.49,118.44,118.45,2144400005.0
2007-07-30 14:41:00,118.46,118.46,118.42,118.43,2144400005.0
2007-07-30 14:42:00,118.42,118.43,118.41,118.41,2144400005.0
2007-07-30 14:43:00,118.4,118.42,118.4,118.41,2144400005.0
2007-07-30 14:44:00,118.4,118.43,118.4,118.43,2144400005.0
2007-07-30 14:45:00,118.42,118.43,118.41,118.43,2144400005.0
2007-07-30 14:46:00,118.44,118.44,118.41,118.41,2144400005.0
2007-07-30 14:47:00,118.4,118.42,118.4,118.41,2144400005.0
2007-07-30 14:48:00,118.4,118.41,118.39,118.41,2144400005.0
2007-07-30 14:49:00,118.4,118.42,118.4,118.41,2144400005.0
2007-07-30 14:50:00,118.42,118.42,118.38,118.38,2144400005.0
2007-07-30 14:51:00,118.37,118.37,118.35,118.36,2144400005.0
2007-07-30 14:52:00,118.37,118.38,118.36,118.36,2144400005.0
2007-07-30 14:53:00,118.35,118.38,118.35,118.37,2144400005.0
2007-07-30 14:54:00,118.36,118.38,118.36,118.38,2144400005.0
2007-07-30 14:55:00,118.37,118.41,118.37,118.41,2144400005.0
2007-07-30 14:56:00,118.4,118.45,118.39,118.44,2144400005.0
2007-07-30 14:57:00,118.45,118.46,118.43,118.44,2144400005.0
2007-07-30 14:58:00,118.43,118.45,118.43,118.45,2144400005.0
2007-07-30 14:59:00,118.44,118.45,118.43,118.43,2144400005.0
2007-07-30 15:00:00,118.42,118.44,118.41,118.44,2144400005.0
2007-07-30 15:01:00,118.45,118.59,118.44,118.56,2144400005.0
2007-07-30 15:02:00,118.57,118.58,118.53,118.55,2144400005.0
2007-07-30 15:03:00,118.56,118.56,118.52,118.56,2144400005.0
2007-07-30 15:04:00,118.58,118.64,118.58,118.61,2144400005.0
2007-07-30 15:05:00,118.6,118.61,118.59,118.6,2144400005.0
2007-07-30 15:06:00,118.61,118.62,118.59,118.62,2144400005.0
2007-07-30 15:07:00,118.63,118.67,118.61,118.64,2144400005.0
2007-07-30 15:08:00,118.63,118.63,118.58,118.59,2144400005.0
2007-07-30 15:09:00,118.6,118.62,118.58,118.6,2144400005.0
2007-07-30 15:10:00,118.61,118.63,118.61,118.63,2144400005.0
2007-07-30 15:11:00,118.62,118.63,118.61,118.62,2144400005.0
2007-07-30 15:12:00,118.61,118.62,118.6,118.6,2144400005.0
2007-07-30 15:13:00,118.61,118.62,118.56,118.58,2144400005.0
2007-07-30 15:14:00,118.59,118.59,118.56,118.59,2144400005.0
2007-07-30 15:15:00,118.58,118.59,118.54,118.56,2144400005.0
2007-07-30 15:16:00,118.57,118.57,118.55,118.56,2144400005.0
2007-07-30 15:17:00,118.55,118.56,118.51,118.51,2144400005.0
2007-07-30 15:18:00,118.52,118.53,118.48,118.5,2144400005.0
2007-07-30 15:19:00,118.49,118.5,118.47,118.49,2144400005.0
2007-07-30 15:20:00,118.48,118.51,118.45,118.5,2144400005.0
2007-07-30 15:21:00,118.51,118.51,118.47,118.48,2144400005.0
2007-07-30 15:22:00,118.49,118.5,118.48,118.49,2144400005.0
2007-07-30 15:23:00,118.52,118.52,118.495,118.495,2144400005.0
2007-07-30 15:24:00,118.49,118.51,118.485,118.5,1781600009.0
2007-07-30 15:25:00,118.47,118.48,118.45,118.46,2044999997.0
2007-07-30 15:26:00,118.45,118.5,118.44,118.5,2044999997.0
2007-07-30 15:27:00,118.49,118.52,118.49,118.51,2044999997.0
2007-07-30 15:28:00,118.5,118.53,118.5,118.51,2044999997.0
2007-07-30 15:29:00,118.5,118.51,118.5,118.5,2044999997.0
2007-07-30 15:30:00,118.51,118.54,118.51,118.52,2044999997.0
2007-07-30 15:31:00,118.53,118.54,118.5,118.54,2044999997.0
2007-07-30 15:32:00,118.55,118.58,118.55,118.57,2044999997.0
2007-07-30 15:33:00,118.59,118.66,118.59,118.65,2044999997.0
2007-07-30 15:34:00,118.66,118.66,118.6,118.6,2044999997.0
2007-07-30 15:35:00,118.61,118.62,118.57,118.57,2044999997.0
2007-07-30 15:36:00,118.56,118.56,118.54,118.55,2044999997.0
2007-07-30 15:37:00,118.54,118.56,118.51,118.52,2044999997.0
2007-07-30 15:38:00,118.51,118.53,118.47,118.47,2044999997.0
2007-07-30 15:39:00,118.46,118.47,118.45,118.47,2044999997.0
2007-07-30 15:40:00,118.46,118.5,118.46,118.48,2044999997.0
2007-07-30 15:41:00,118.47,118.47,118.38,118.38,2044999997.0
2007-07-30 15:42:00,118.39,118.43,118.38,118.43,2044999997.0
2007-07-30 15:43:00,118.42,118.45,118.4,118.42,2044999997.0
2007-07-30 15:44:00,118.41,118.5,118.4,118.48,2044999997.0
2007-07-30 15:45:00,118.49,118.5,118.45,118.46,2044999997.0
2007-07-30 15:46:00,118.47,118.52,118.46,118.51,2044999997.0
2007-07-30 15:47:00,118.52,118.52,118.47,118.5,2044999997.0
2007-07-30 15:48:00,118.49,118.51,118.48,118.48,2044999997.0
2007-07-30 15:49:00,118.47,118.48,118.44,118.46,2044999997.0
2007-07-30 15:50:00,118.45,118.5,118.45,118.48,2044999997.0
2007-07-30 15:51:00,118.47,118.52,118.45,118.47,2044999997.0
2007-07-30 15:52:00,118.48,118.48,118.44,118.44,2044999997.0
2007-07-30 15:53:00,118.45,118.45,118.4,118.4,2044999997.0
2007-07-30 15:54:00,118.41,118.46,118.4,118.43,2044999997.0
2007-07-30 15:55:00,118.42,118.48,118.41,118.48,2044999997.0
2007-07-30 15:56:00,118.47,118.48,118.46,118.46,2044999997.0
2007-07-30 15:57:00,118.47,118.53,118.46,118.52,2044999997.0
2007-07-30 15:58:00,118.51,118.56,118.51,118.54,2044999997.0
2007-07-30 15:59:00,118.55,118.55,118.51,118.52,2044999997.0
2007-07-30 16:00:00,118.51,118.56,118.49,118.56,2044999997.0
2007-07-30 16:01:00,118.55,118.59,118.55,118.58,2044999997.0
2007-07-30 16:02:00,118.59,118.59,118.55,118.56,2044999997.0
2007-07-30 16:03:00,118.57,118.6,118.57,118.57,2044999997.0
2007-07-30 16:04:00,118.56,118.59,118.55,118.55,2044999997.0
2007-07-30 16:05:00,118.56,118.61,118.55,118.59,2044999997.0
2007-07-30 16:06:00,118.58,118.59,118.51,118.53,2044999997.0
2007-07-30 16:07:00,118.54,118.55,118.52,118.54,2044999997.0
2007-07-30 16:08:00,118.55,118.57,118.53,118.56,2044999997.0
2007-07-30 16:09:00,118.57,118.59,118.55,118.58,2044999997.0
2007-07-30 16:10:00,118.57,118.59,118.55,118.55,2044999997.0
2007-07-30 16:11:00,118.54,118.55,118.52,118.54,2044999997.0
2007-07-30 16:12:00,118.53,118.54,118.51,118.54,2044999997.0
2007-07-30 16:13:00,118.55,118.56,118.52,118.54,2044999997.0
2007-07-30 16:14:00,118.53,118.57,118.53,118.54,2044999997.0
2007-07-30 16:15:00,118.53,118.54,118.5,118.5,2044999997.0
2007-07-30 16:16:00,118.49,118.58,118.49,118.57,2044999997.0
2007-07-30 16:17:00,118.58,118.59,118.54,118.56,2044999997.0
2007-07-30 16:18:00,118.55,118.58,118.55,118.58,2044999997.0
2007-07-30 16:19:00,118.59,118.59,118.58,118.59,2044999997.0
2007-07-30 16:20:00,118.58,118.6,118.56,118.59,2044999997.0
2007-07-30 16:21:00,118.6,118.64,118.6,118.63,2044999997.0
2007-07-30 16:22:00,118.64,118.64,118.61,118.63,2044999997.0
2007-07-30 16:23:00,118.62,118.69,118.62,118.69,2044999997.0
2007-07-30 16:24:00,118.7,118.7,118.67,118.68,2044999997.0
2007-07-30 16:25:00,118.69,118.73,118.68,118.71,2044999997.0
2007-07-30 16:26:00,118.7,118.71,118.69,118.7,2044999997.0
2007-07-30 16:27:00,118.71,118.71,118.66,118.66,2044999997.0
2007-07-30 16:28:00,118.65,118.67,118.65,118.65,2044999997.0
2007-07-30 16:29:00,118.64,118.67,118.64,118.65,2044999997.0
2007-07-30 16:30:00,118.64,118.65,118.62,118.64,2044999997.0
2007-07-30 16:31:00,118.65,118.65,118.61,118.61,2044999997.0
2007-07-30 16:32:00,118.64,118.655,118.625,118.63,2044999997.0
2007-07-30 16:33:00,118.61,118.63,118.6,118.61,1508899998.0
2007-07-30 16:34:00,118.6,118.6,118.58,118.6,1508899998.0
2007-07-30 16:35:00,118.61,118.63,118.59,118.59,1508899998.0
2007-07-30 16:36:00,118.6,118.6,118.57,118.6,1508899998.0
2007-07-30 16:37:00,118.59,118.59,118.52,118.52,1508899998.0
2007-07-30 16:38:00,118.53,118.57,118.53,118.56,1508899998.0
2007-07-30 16:39:00,118.55,118.56,118.53,118.53,1508899998.0
2007-07-30 16:40:00,118.52,118.53,118.48,118.49,1508899998.0
2007-07-30 16:41:00,118.5,118.5,118.47,118.49,1508899998.0
2007-07-30 16:42:00,118.48,118.54,118.48,118.53,1508899998.0
2007-07-30 16:43:00,118.54,118.56,118.52,118.55,1508899998.0
2007-07-30 16:44:00,118.54,118.54,118.51,118.53,1508899998.0
2007-07-30 16:45:00,118.52,118.55,118.52,118.52,1508899998.0
2007-07-30 16:46:00,118.51,118.55,118.51,118.55,1508899998.0
2007-07-30 16:47:00,118.54,118.54,118.48,118.48,1508899998.0
2007-07-30 16:48:00,118.49,118.53,118.47,118.53,1508899998.0
2007-07-30 16:49:00,118.54,118.54,118.52,118.53,1508899998.0
2007-07-30 16:50:00,118.54,118.55,118.53,118.53,1508899998.0
2007-07-30 16:51:00,118.54,118.54,118.5,118.52,1508899998.0
2007-07-30 16:52:00,118.51,118.56,118.51,118.54,1508899998.0
2007-07-30 16:53:00,118.53,118.57,118.52,118.52,1508899998.0
2007-07-30 16:54:00,118.54,118.58,118.53,118.54,1508899998.0
2007-07-30 16:55:00,118.55,118.56,118.53,118.53,1508899998.0
2007-07-30 16:56:00,118.52,118.53,118.52,118.53,1508899998.0
2007-07-30 16:57:00,118.54,118.54,118.53,118.54,1508899998.0
2007-07-30 16:58:00,118.55,118.55,118.51,118.51,1508899998.0
2007-07-30 16:59:00,118.5,118.5,118.41,118.41,1508899998.0
2007-07-30 17:00:00,118.39,118.45,118.39,118.44,1508899998.0
2007-07-30 17:01:00,118.45,118.47,118.44,118.47,1508899998.0
2007-07-30 17:02:00,118.48,118.49,118.45,118.46,1508899998.0
2007-07-30 17:03:00,118.47,118.48,118.46,118.48,1508899998.0
2007-07-30 17:04:00,118.49,118.5,118.48,118.48,1508899998.0
2007-07-30 17:05:00,118.47,118.48,118.44,118.46,1508899998.0
2007-07-30 17:06:00,118.47,118.5,118.43,118.47,1508899998.0
2007-07-30 17:07:00,118.46,118.46,118.43,118.46,1508899998.0
2007-07-30 17:08:00,118.45,118.46,118.41,118.42,1508899998.0
2007-07-30 17:09:00,118.43,118.48,118.42,118.48,1508899998.0
2007-07-30 17:10:00,118.47,118.49,118.46,118.48,1508899998.0
2007-07-30 17:11:00,118.46,118.46,118.42,118.45,1508899998.0
2007-07-30 17:12:00,118.47,118.48,118.43,118.48,1508899998.0
2007-07-30 17:13:00,118.47,118.49,118.45,118.46,1508899998.0
2007-07-30 17:14:00,118.47,118.5,118.47,118.5,1508899998.0
2007-07-30 17:15:00,118.49,118.52,118.49,118.52,1508899998.0
2007-07-30 17:16:00,118.51,118.54,118.51,118.52,1508899998.0
2007-07-30 17:17:00,118.51,118.53,118.5,118.5,1508899998.0
2007-07-30 17:18:00,118.51,118.51,118.5,118.5,1508899998.0
2007-07-30 17:19:00,118.49,118.51,118.49,118.5,1508899998.0
2007-07-30 17:20:00,118.51,118.51,118.45,118.46,1508899998.0
2007-07-30 17:21:00,118.45,118.49,118.45,118.49,1508899998.0
2007-07-30 17:22:00,118.48,118.48,118.46,118.46,1508899998.0
2007-07-30 17:23:00,118.45,118.46,118.42,118.42,1508899998.0
2007-07-30 17:24:00,118.43,118.47,118.42,118.46,1508899998.0
2007-07-30 17:25:00,118.45,118.46,118.44,118.45,1508899998.0
2007-07-30 17:26:00,118.48,118.5,118.48,118.48,1508899998.0
2007-07-30 17:27:00,118.45,118.47,118.45,118.47,1584499977.0
2007-07-30 17:28:00,118.46,118.5,118.46,118.47,1584499977.0
2007-07-30 17:29:00,118.51,118.53,118.5,118.53,1584499977.0
2007-07-30 17:30:00,118.49,118.49,118.43,118.44,2108399981.0
2007-07-30 17:31:00,118.45,118.45,118.41,118.41,2108399981.0
2007-07-30 17:32:00,118.4,118.42,118.4,118.41,2108399981.0
2007-07-30 17:33:00,118.42,118.43,118.41,118.42,2108399981.0
2007-07-30 17:34:00,118.41,118.43,118.41,118.42,2108399981.0
2007-07-30 17:35:00,118.43,118.43,118.38,118.39,2108399981.0
2007-07-30 17:36:00,118.38,118.42,118.38,118.42,2108399981.0
2007-07-30 17:37:00,118.43,118.43,118.41,118.42,2108399981.0
2007-07-30 17:38:00,118.445,118.45,118.44,118.44,2108399981.0
2007-07-30 17:39:00,118.42,118.44,118.41,118.43,1115600003.0
2007-07-30 17:40:00,118.44,118.44,118.42,118.42,1115600003.0
2007-07-30 17:41:00,118.41,118.41,118.38,118.39,1115600003.0
2007-07-30 17:42:00,118.38,118.39,118.36,118.36,1115600003.0
2007-07-30 17:43:00,118.37,118.38,118.33,118.33,1115600003.0
2007-07-30 17:44:00,118.32,118.35,118.32,118.35,1115600003.0
2007-07-30 17:45:00,118.34,118.35,118.33,118.34,1115600003.0
2007-07-30 17:46:00,118.33,118.35,118.33,118.34,1115600003.0
2007-07-30 17:47:00,118.33,118.4,118.33,118.39,1115600003.0
2007-07-30 17:48:00,118.38,118.42,118.36,118.42,1115600003.0
2007-07-30 17:49:00,118.41,118.43,118.39,118.4,1115600003.0
2007-07-30 17:50:00,118.39,118.4,118.37,118.38,1115600003.0
2007-07-30 17:51:00,118.39,118.39,118.37,118.37,1115600003.0
2007-07-30 17:52:00,118.36,118.37,118.35,118.37,1115600003.0
2007-07-30 17:53:00,118.4,118.4,118.385,118.4,1115600003.0
2007-07-30 17:54:00,118.38,118.41,118.38,118.39,1190999992.0
2007-07-30 17:55:00,118.4,118.4,118.39,118.4,1190999992.0
2007-07-30 17:56:00,118.39,118.4,118.39,118.4,1190999992.0
2007-07-30 17:57:00,118.39,118.43,118.39,118.42,1190999992.0
2007-07-30 17:58:00,118.43,118.43,118.42,118.42,1190999992.0
2007-07-30 17:59:00,118.41,118.41,118.38,118.38,1190999992.0
2007-07-30 18:00:00,118.39,118.4,118.37,118.39,1190999992.0
2007-07-30 18:01:00,118.4,118.4,118.38,118.39,1190999992.0
2007-07-30 18:02:00,118.4,118.4,118.37,118.38,1190999992.0
2007-07-30 18:03:00,118.41,118.41,118.4,118.41,1190999992.0
2007-07-30 18:04:00,118.39,118.39,118.36,118.38,1304600007.0
2007-07-30 18:05:00,118.39,118.4,118.39,118.39,1304600007.0
2007-07-30 18:06:00,118.415,118.42,118.415,118.42,1304600007.0
2007-07-30 18:07:00,118.4,118.42,118.39,118.41,1256299994.0
2007-07-30 18:08:00,118.4,118.4,118.39,118.39,1256299994.0
2007-07-30 18:09:00,118.38,118.38,118.36,118.37,1256299994.0
2007-07-30 18:10:00,118.4,118.41,118.39,118.41,1256299994.0
2007-07-30 18:11:00,118.37,118.38,118.37,118.37,1338600005.0
2007-07-30 18:12:00,118.38,118.39,118.38,118.39,1338600005.0
2007-07-30 18:13:00,118.415,118.43,118.4,118.4,1338600005.0
2007-07-30 18:14:00,118.41,118.42,118.4,118.41,1697800004.0
2007-07-30 18:15:00,118.39,118.39,118.39,118.39,1886700021.0
2007-07-30 18:16:00,118.42,118.42,118.4,118.41,1886700021.0
2007-07-30 18:17:00,118.415,118.43,118.4,118.415,1359599996.0
2007-07-30 18:18:00,118.4,118.4,118.39,118.4,1998300005.0
2007-07-30 18:19:00,118.41,118.41,118.39,118.4,1998300005.0
2007-07-30 18:20:00,118.38,118.4,118.37,118.39,1998300005.0
2007-07-30 18:21:00,118.38,118.38,118.37,118.38,1998300005.0
2007-07-30 18:22:00,118.37,118.37,118.36,118.37,1998300005.0
2007-07-30 18:23:00,118.38,118.38,118.36,118.37,1998300005.0
2007-07-30 18:24:00,118.38,118.39,118.37,118.38,1998300005.0
2007-07-30 18:25:00,118.39,118.41,118.39,118.4,1998300005.0
2007-07-30 18:26:00,118.43,118.43,118.42,118.42,1998300005.0
2007-07-30 18:27:00,118.42,118.43,118.42,118.43,976500002.0
2007-07-30 18:28:00,118.41,118.43,118.41,118.43,1656099989.0
2007-07-30 18:29:00,118.42,118.43,118.41,118.41,1656099989.0
2007-07-30 18:30:00,118.42,118.44,118.41,118.44,1656099989.0
2007-07-30 18:31:00,118.43,118.44,118.42,118.43,1656099989.0
2007-07-30 18:32:00,118.45,118.47,118.45,118.46,1656099989.0
2007-07-30 18:33:00,118.44,118.44,118.41,118.42,981900003.0
2007-07-30 18:34:00,118.45,118.46,118.44,118.44,981900003.0
2007-07-30 18:35:00,118.42,118.43,118.42,118.43,651499996.0
2007-07-30 18:36:00,118.42,118.42,118.42,118.42,651499996.0
2007-07-30 18:37:00,118.41,118.43,118.41,118.43,651499996.0
2007-07-30 18:38:00,118.46,118.46,118.45,118.455,651499996.0
2007-07-30 18:39:00,118.44,118.45,118.44,118.45,2139399999.0
2007-07-30 18:40:00,118.46,118.51,118.46,118.5,2139399999.0
2007-07-30 18:41:00,118.51,118.54,118.51,118.54,2139399999.0
2007-07-30 18:42:00,118.53,118.54,118.51,118.52,2139399999.0
2007-07-30 18:43:00,118.51,118.53,118.51,118.52,2139399999.0
2007-07-30 18:44:00,118.53,118.53,118.5,118.5,2139399999.0
2007-07-30 18:45:00,118.49,118.52,118.49,118.52,2139399999.0
2007-07-30 18:46:00,118.55,118.59,118.55,118.58,2139399999.0
2007-07-30 18:47:00,118.58,118.58,118.54,118.54,2118799998.0
2007-07-30 18:48:00,118.5,118.52,118.5,118.51,1304899989.0
2007-07-30 18:49:00,118.52,118.53,118.51,118.53,1304899989.0
2007-07-30 18:50:00,118.56,118.57,118.55,118.57,1304899989.0
2007-07-30 18:51:00,118.54,118.59,118.54,118.59,1464800003.0
2007-07-30 18:52:00,118.58,118.59,118.57,118.59,1464800003.0
2007-07-30 18:53:00,118.58,118.59,118.55,118.56,1464800003.0
2007-07-30 18:54:00,118.57,118.57,118.56,118.57,1464800003.0
2007-07-30 18:55:00,118.56,118.59,118.56,118.58,1464800003.0
2007-07-30 18:56:00,118.59,118.59,118.58,118.58,1464800003.0
2007-07-30 18:57:00,118.57,118.57,118.51,118.51,1464800003.0
2007-07-30 18:58:00,118.52,118.53,118.51,118.52,1464800003.0
2007-07-30 18:59:00,118.51,118.56,118.51,118.55,1464800003.0
2007-07-30 19:00:00,118.58,118.59,118.575,118.58,1464800003.0
2007-07-30 19:01:00,118.54,118.59,118.54,118.59,1701100012.0
2007-07-30 19:02:00,118.58,118.6,118.58,118.59,1701100012.0
2007-07-30 19:03:00,118.58,118.59,118.57,118.57,1701100012.0
2007-07-30 19:04:00,118.6,118.61,118.59,118.6,1701100012.0
2007-07-30 19:05:00,118.6,118.63,118.6,118.63,1097199980.0
2007-07-30 19:06:00,118.59,118.66,118.59,118.63,1257300017.0
2007-07-30 19:07:00,118.62,118.62,118.6,118.61,1257300017.0
2007-07-30 19:08:00,118.59,118.63,118.59,118.61,1257300017.0
2007-07-30 19:09:00,118.6,118.61,118.6,118.61,1257300017.0
2007-07-30 19:10:00,118.62,118.63,118.6,118.62,1257300017.0
2007-07-30 19:11:00,118.61,118.65,118.61,118.63,1257300017.0
2007-07-30 19:12:00,118.62,118.62,118.62,118.62,1257300017.0
2007-07-30 19:13:00,118.63,118.63,118.61,118.61,1257300017.0
2007-07-30 19:14:00,118.62,118.62,118.61,118.61,1257300017.0
2007-07-30 19:15:00,118.6,118.6,118.58,118.58,1257300017.0
2007-07-30 19:16:00,118.57,118.58,118.56,118.58,1257300017.0
2007-07-30 19:17:00,118.62,118.62,118.605,118.61,1257300017.0
2007-07-30 19:18:00,118.58,118.58,118.58,118.58,2107500034.0
2007-07-30 19:19:00,118.6,118.6,118.58,118.59,2107500034.0
2007-07-30 19:20:00,118.59,118.62,118.59,118.62,595799993.0
2007-07-30 19:21:00,118.6,118.6,118.56,118.57,689399992.0
2007-07-30 19:22:00,118.6,118.6,118.59,118.59,689399992.0
2007-07-30 19:23:00,118.59,118.59,118.58,118.59,2027900023.0
2007-07-30 19:24:00,118.59,118.59,118.58,118.59,693100013.0
2007-07-30 19:25:00,118.59,118.61,118.59,118.61,1103299982.0
2007-07-30 19:26:00,118.58,118.59,118.56,118.56,1562799984.0
2007-07-30 19:27:00,118.59,118.59,118.58,118.59,1562799984.0
2007-07-30 19:28:00,118.59,118.6,118.58,118.59,1911399988.0
2007-07-30 19:29:00,118.56,118.56,118.54,118.54,1170500019.0
2007-07-30 19:30:00,118.55,118.55,118.55,118.55,1170500019.0
2007-07-30 19:31:00,118.54,118.54,118.52,118.52,1170500019.0
2007-07-30 19:32:00,118.51,118.51,118.48,118.48,1170500019.0
2007-07-30 19:33:00,118.49,118.51,118.47,118.51,1170500019.0
2007-07-30 19:34:00,118.52,118.53,118.52,118.53,1170500019.0
2007-07-30 19:35:00,118.52,118.53,118.51,118.51,1170500019.0
2007-07-30 19:36:00,118.52,118.53,118.52,118.52,1170500019.0
2007-07-30 19:37:00,118.53,118.53,118.52,118.52,1170500019.0
2007-07-30 19:38:00,118.53,118.54,118.53,118.54,1170500019.0
2007-07-30 19:39:00,118.56,118.57,118.56,118.56,1170500019.0
2007-07-30 19:40:00,118.56,118.58,118.55,118.57,1394700007.0
2007-07-30 19:41:00,118.57,118.58,118.565,118.58,844599991.0
2007-07-30 19:42:00,118.58,118.58,118.58,118.58,879999997.0
2007-07-30 19:43:00,118.56,118.6,118.56,118.59,1867000009.0
2007-07-30 19:44:00,118.6,118.63,118.6,118.63,1867000009.0
2007-07-30 19:45:00,118.62,118.62,118.62,118.62,1867000009.0
2007-07-30 19:46:00,118.63,118.63,118.61,118.63,1867000009.0
2007-07-30 19:47:00,118.64,118.68,118.64,118.66,1867000009.0
2007-07-30 19:48:00,118.67,118.71,118.66,118.69,1867000009.0
2007-07-30 19:49:00,118.7,118.75,118.7,118.72,1867000009.0
2007-07-30 19:50:00,118.73,118.73,118.69,118.7,1867000009.0
2007-07-30 19:51:00,118.69,118.71,118.68,118.71,1867000009.0
2007-07-30 19:52:00,118.7,118.73,118.7,118.71,1867000009.0
2007-07-30 19:53:00,118.7,118.7,118.67,118.67,1867000009.0
2007-07-30 19:54:00,118.66,118.66,118.65,118.66,1867000009.0
2007-07-30 19:55:00,118.65,118.67,118.65,118.66,1867000009.0
2007-07-30 19:56:00,118.67,118.71,118.66,118.7,1867000009.0
2007-07-30 19:57:00,118.69,118.69,118.66,118.66,1867000009.0
2007-07-30 19:58:00,118.67,118.68,118.67,118.67,1867000009.0
2007-07-30 19:59:00,118.68,118.69,118.68,118.68,1867000009.0
2007-07-30 20:00:00,118.67,118.68,118.66,118.66,1867000009.0
2007-07-30 20:01:00,118.65,118.66,118.64,118.64,1867000009.0
2007-07-30 20:02:00,118.65,118.65,118.63,118.64,1867000009.0
2007-07-30 20:03:00,118.65,118.66,118.64,118.66,1867000009.0
2007-07-30 20:04:00,118.67,118.71,118.67,118.71,1867000009.0
2007-07-30 20:05:00,118.72,118.72,118.68,118.69,1867000009.0
2007-07-30 20:06:00,118.68,118.7,118.67,118.69,1867000009.0
2007-07-30 20:07:00,118.71,118.72,118.7,118.7,1867000009.0
2007-07-30 20:08:00,118.68,118.7,118.68,118.7,1935600014.0
2007-07-30 20:09:00,118.69,118.69,118.67,118.67,1935600014.0
2007-07-30 20:10:00,118.68,118.68,118.66,118.66,1935600014.0
2007-07-30 20:11:00,118.67,118.67,118.66,118.67,1935600014.0
2007-07-30 20:12:00,118.66,118.69,118.65,118.68,1935600014.0
2007-07-30 20:13:00,118.69,118.69,118.67,118.68,1935600014.0
2007-07-30 20:14:00,118.67,118.69,118.67,118.67,1935600014.0
2007-07-30 20:15:00,118.68,118.68,118.67,118.67,1935600014.0
2007-07-30 20:16:00,118.7,118.7,118.685,118.69,1935600014.0
2007-07-30 20:17:00,118.68,118.69,118.68,118.69,1456899992.0
2007-07-30 20:18:00,118.68,118.7,118.68,118.68,1456899992.0
2007-07-30 20:19:00,118.67,118.68,118.65,118.65,1456899992.0
2007-07-30 20:20:00,118.66,118.68,118.65,118.68,1456899992.0
2007-07-30 20:21:00,118.71,118.71,118.69,118.7,1456899992.0
2007-07-30 20:22:00,118.66,118.66,118.64,118.64,420099996.0
2007-07-30 20:23:00,118.68,118.68,118.665,118.67,420099996.0
2007-07-30 20:24:00,118.68,118.71,118.68,118.7,1272600004.0
2007-07-30 20:25:00,118.7,118.71,118.68,118.68,1875499987.0
2007-07-30 20:26:00,118.67,118.68,118.67,118.67,1118699996.0
2007-07-30 20:27:00,118.68,118.68,118.67,118.68,571800001.0
2007-07-30 20:28:00,118.68,118.68,118.66,118.67,1073199998.0
2007-07-30 20:29:00,118.65,118.65,118.64,118.64,824299994.0
2007-07-30 20:30:00,118.63,118.64,118.63,118.63,824299994.0
2007-07-30 20:31:00,118.64,118.66,118.62,118.63,824299994.0
2007-07-30 20:32:00,118.62,118.62,118.61,118.62,824299994.0
2007-07-30 20:33:00,118.63,118.63,118.62,118.63,824299994.0
2007-07-30 20:34:00,118.62,118.64,118.61,118.64,824299994.0
2007-07-30 20:35:00,118.65,118.66,118.63,118.63,824299994.0
2007-07-30 20:36:00,118.66,118.67,118.66,118.66,824299994.0
2007-07-30 20:37:00,118.62,118.63,118.6,118.62,728600003.0
2007-07-30 20:38:00,118.63,118.66,118.63,118.65,728600003.0
2007-07-30 20:39:00,118.67,118.68,118.67,118.67,728600003.0
2007-07-30 20:40:00,118.66,118.68,118.65,118.67,543800009.0
2007-07-30 20:41:00,118.66,118.7,118.66,118.7,543800009.0
2007-07-30 20:42:00,118.69,118.71,118.69,118.7,543800009.0
2007-07-30 20:43:00,118.725,118.73,118.71,118.73,543800009.0
2007-07-30 20:44:00,118.73,118.74,118.72,118.74,1072400002.0
2007-07-30 20:45:00,118.7,118.71,118.68,118.7,1526100005.0
2007-07-30 20:46:00,118.73,118.74,118.725,118.73,1526100005.0
2007-07-30 20:47:00,118.69,118.7,118.68,118.7,2122000012.0
2007-07-30 20:48:00,118.69,118.71,118.69,118.69,2122000012.0
2007-07-30 20:49:00,118.7,118.72,118.69,118.72,2122000012.0
2007-07-30 20:50:00,118.74,118.75,118.725,118.73,2122000012.0
2007-07-30 20:51:00,118.74,118.74,118.725,118.74,1206100003.0
2007-07-30 20:52:00,118.74,118.76,118.74,118.74,1880900021.0
2007-07-30 20:53:00,118.74,118.78,118.73,118.78,1925699999.0
2007-07-30 20:54:00,118.75,118.75,118.72,118.74,2059799996.0
2007-07-30 20:55:00,118.73,118.75,118.73,118.74,2059799996.0
2007-07-30 20:56:00,118.77,118.77,118.76,118.76,2059799996.0
2007-07-30 20:57:00,118.73,118.75,118.73,118.74,1879199998.0
2007-07-30 20:58:00,118.77,118.78,118.76,118.77,1879199998.0
2007-07-30 20:59:00,118.75,118.78,118.75,118.75,2021699985.0
2007-07-30 21:00:00,118.76,118.76,118.71,118.72,2021699985.0
2007-07-30 21:01:00,118.73,118.78,118.73,118.77,2021699985.0
2007-07-30 21:02:00,118.76,118.78,118.76,118.77,2021699985.0
2007-07-30 21:03:00,118.79,118.81,118.78,118.81,2021699985.0
2007-07-30 21:04:00,118.8,118.83,118.8,118.83,2021699985.0
2007-07-30 21:05:00,118.81,118.83,118.81,118.82,2021699985.0
2007-07-30 21:06:00,118.84,118.86,118.83,118.86,2021699985.0
2007-07-30 21:07:00,118.85,118.86,118.85,118.86,2021699985.0
2007-07-30 21:08:00,118.85,118.86,118.83,118.86,2021699985.0
2007-07-30 21:09:00,118.87,118.91,118.85,118.9,2021699985.0
2007-07-30 21:10:00,118.91,118.94,118.9,118.92,2021699985.0
2007-07-30 21:11:00,118.93,118.94,118.92,118.92,2021699985.0
2007-07-30 21:12:00,118.93,118.93,118.9,118.91,2021699985.0
2007-07-30 21:13:00,118.92,118.92,118.91,118.91,2021699985.0
2007-07-30 21:14:00,118.92,118.93,118.92,118.93,2021699985.0
2007-07-30 21:15:00,118.92,118.95,118.92,118.95,2021699985.0
2007-07-30 21:16:00,118.98,118.98,118.95,118.97,2021699985.0
2007-07-30 21:17:00,118.97,118.98,118.96,118.98,1974600009.0
2007-07-30 21:18:00,118.96,118.98,118.95,118.98,1959000018.0
2007-07-30 21:19:00,118.97,119.0,118.94,118.95,1959000018.0
2007-07-30 21:20:00,118.97,119.0,118.97,118.98,1959000018.0
2007-07-30 21:21:00,118.95,118.96,118.94,118.95,1783499987.0
2007-07-30 21:22:00,118.97,118.97,118.95,118.95,1783499987.0
2007-07-30 21:23:00,118.94,118.95,118.93,118.93,1783499987.0
2007-07-30 21:24:00,118.94,118.98,118.94,118.98,1783499987.0
2007-07-30 21:25:00,118.99,119.03,118.98,118.98,1783499987.0
2007-07-30 21:26:00,118.97,118.97,118.94,118.97,1783499987.0
2007-07-30 21:27:00,118.96,118.96,118.9,118.9,1783499987.0
2007-07-30 21:28:00,118.91,118.93,118.88,118.92,1783499987.0
2007-07-30 21:29:00,118.91,118.91,118.88,118.9,1783499987.0
2007-07-30 21:30:00,118.89,118.92,118.89,118.91,1783499987.0
2007-07-30 21:31:00,118.92,118.93,118.9,118.91,1783499987.0
2007-07-30 21:32:00,118.9,118.9,118.89,118.9,1783499987.0
2007-07-30 21:33:00,118.93,118.94,118.92,118.93,1783499987.0
2007-07-30 21:34:00,118.9,118.92,118.9,118.92,1948800028.0
2007-07-30 21:35:00,118.9,118.91,118.9,118.9,1948800028.0
2007-07-30 21:36:00,118.91,118.93,118.91,118.92,1948800028.0
2007-07-30 21:37:00,118.93,118.93,118.92,118.92,1948800028.0
2007-07-30 21:38:00,118.95,118.96,118.95,118.95,1948800028.0
2007-07-30 21:39:00,118.95,118.95,118.94,118.94,1363400019.0
2007-07-30 21:40:00,118.95,118.97,118.95,118.96,1256100004.0
2007-07-30 21:41:00,118.94,118.96,118.93,118.95,2061700016.0
2007-07-30 21:42:00,118.94,118.95,118.94,118.95,2061700016.0
2007-07-30 21:43:00,118.94,118.94,118.9,118.9,2061700016.0
2007-07-30 21:44:00,118.93,118.93,118.9,118.93,2061700016.0
2007-07-30 21:45:00,118.89,118.93,118.89,118.91,2023699976.0
2007-07-30 21:46:00,118.92,118.95,118.9,118.92,2023699976.0
2007-07-30 21:47:00,118.95,118.96,118.94,118.96,2023699976.0
2007-07-30 21:48:00,118.93,118.93,118.93,118.93,1076100001.0
2007-07-30 21:49:00,118.94,118.95,118.93,118.95,1076100001.0
2007-07-30 21:50:00,118.98,118.98,118.96,118.96,1076100001.0
2007-07-30 21:51:00,118.96,118.97,118.94,118.94,2053000000.0
2007-07-30 21:52:00,118.92,118.94,118.92,118.93,1631099985.0
2007-07-30 21:53:00,118.91,118.93,118.91,118.91,1631099985.0
2007-07-30 21:54:00,118.92,118.92,118.91,118.92,1631099985.0
2007-07-30 21:55:00,118.95,118.96,118.94,118.95,1631099985.0
2007-07-30 21:56:00,118.96,118.96,118.94,118.94,751899994.0
2007-07-30 21:57:00,118.94,118.97,118.94,118.97,1402699996.0
2007-07-30 21:58:00,118.96,118.97,118.96,118.96,1680000010.0
2007-07-30 21:59:00,118.97,118.97,118.95,118.95,1794200011.0
2007-07-30 22:00:00,118.95,118.96,118.94,118.95,417600000.0
2007-07-30 22:01:00,118.95,118.97,118.95,118.97,749900013.0
2007-07-30 22:02:00,118.97,118.97,118.96,118.97,1454600013.0
2007-07-30 22:03:00,118.97,118.97,118.96,118.96,818499999.0
2007-07-30 22:04:00,118.94,119.02,118.93,119.0,1635799997.0
2007-07-30 22:05:00,119.01,119.04,119.01,119.04,1635799997.0
2007-07-30 22:06:00,119.06,119.09,119.06,119.06,1635799997.0
2007-07-30 22:07:00,119.06,119.07,119.06,119.07,979000000.0
2007-07-30 22:08:00,119.07,119.07,119.06,119.06,956800000.0
2007-07-30 22:09:00,119.06,119.06,119.04,119.05,1184699997.0
2007-07-30 22:10:00,119.01,119.02,118.99,119.01,1776899995.0
2007-07-30 22:11:00,119.02,119.02,119.01,119.01,1776899995.0
2007-07-30 22:12:00,119.05,119.05,119.03,119.04,1776899995.0
2007-07-30 22:13:00,119.03,119.05,119.03,119.05,1385999990.0
2007-07-30 22:14:00,119.07,119.08,119.06,119.08,1385999990.0
2007-07-30 22:15:00,119.07,119.08,119.06,119.07,1022799996.0
2007-07-30 22:16:00,119.07,119.1,119.07,119.1,1044199993.0
2007-07-30 22:17:00,119.06,119.07,119.04,119.04,385599996.0
2007-07-30 22:18:00,119.07,119.08,119.07,119.08,385599996.0
2007-07-30 22:19:00,119.08,119.09,119.08,119.08,535000001.0
2007-07-30 22:20:00,119.03,119.05,119.02,119.05,1548300004.0
2007-07-30 22:21:00,119.07,119.08,119.04,119.07,1548300004.0
2007-07-30 22:22:00,119.07,119.09,119.06,119.08,441299998.0
2007-07-30 22:23:00,119.08,119.08,119.06,119.07,1048199998.0
2007-07-30 22:24:00,119.07,119.08,119.06,119.08,1469799998.0
2007-07-30 22:25:00,119.08,119.08,119.07,119.08,700600012.0
2007-07-30 22:26:00,119.08,119.08,119.07,119.08,760500001.0
2007-07-30 22:27:00,119.08,119.09,119.08,119.09,873699988.0
2007-07-30 22:28:00,119.09,119.1,119.08,119.09,1308700018.0
2007-07-30 22:29:00,119.09,119.11,119.08,119.1,2132499997.0
2007-07-30 22:30:00,119.1,119.11,119.09,119.11,1703000006.0
2007-07-30 22:31:00,119.09,119.13,119.09,119.12,2070299998.0
2007-07-30 22:32:00,119.15,119.17,119.14,119.14,2070299998.0
2007-07-30 22:33:00,119.15,119.16,119.14,119.16,1484800005.0
2007-07-30 22:34:00,119.12,119.12,119.11,119.12,1647399999.0
2007-07-30 22:35:00,119.15,119.15,119.14,119.14,1647399999.0
2007-07-30 22:36:00,119.14,119.16,119.13,119.16,1560100010.0
2007-07-30 22:37:00,119.16,119.16,119.13,119.13,1711800003.0
2007-07-30 22:38:00,119.13,119.14,119.12,119.13,1281199995.0
2007-07-30 22:39:00,119.13,119.14,119.12,119.12,1380299998.0
2007-07-30 22:40:00,119.12,119.14,119.12,119.13,718400000.0
2007-07-30 22:41:00,119.11,119.12,119.08,119.09,315500010.0
2007-07-30 22:42:00,119.12,119.12,119.12,119.12,315500010.0
2007-07-30 22:43:00,119.12,119.13,119.11,119.12,1497700005.0
2007-07-30 22:44:00,119.12,119.13,119.12,119.13,528700002.0
2007-07-30 22:45:00,119.13,119.14,119.12,119.13,1057800010.0
2007-07-30 22:46:00,119.13,119.13,119.13,119.13,915800032.0
2007-07-30 22:47:00,119.09,119.1,119.09,119.1,575000000.0
2007-07-30 22:48:00,119.13,119.13,119.13,119.13,575000000.0
2007-07-30 22:49:00,119.13,119.13,119.11,119.13,1951000024.0
2007-07-30 22:50:00,119.09,119.1,119.09,119.09,1403499995.0
2007-07-30 22:51:00,119.12,119.12,119.08,119.09,1403499995.0
2007-07-30 22:52:00,119.09,119.1,119.09,119.09,1646500013.0
2007-07-30 22:53:00,119.09,119.09,119.06,119.07,1258700007.0
2007-07-30 22:54:00,119.07,119.07,119.05,119.06,1232600006.0
2007-07-30 22:55:00,119.05,119.07,119.05,119.06,1185199999.0
2007-07-30 22:56:00,119.06,119.07,119.04,119.06,1533099983.0
2007-07-30 22:57:00,119.06,119.06,119.05,119.05,1143299989.0
2007-07-30 22:58:00,119.05,119.06,119.04,119.05,838600000.0
2007-07-30 22:59:00,119.05,119.06,119.05,119.05,970100004.0
2007-07-30 23:00:00,119.04,119.05,119.04,119.05,75900000.0
2007-07-30 23:01:00,119.05,119.05,119.03,119.04,645600009.0
2007-07-30 23:02:00,119.04,119.05,119.04,119.05,703600008.0
2007-07-30 23:03:00,119.05,119.05,119.04,119.05,240300000.0
2007-07-30 23:04:00,119.05,119.05,119.04,119.04,375000001.0
2007-07-30 23:05:00,119.04,119.05,119.03,119.03,387300003.0
2007-07-30 23:06:00,119.04,119.06,119.04,119.04,1051300028.0
2007-07-30 23:07:00,119.04,119.05,119.03,119.05,644599999.0
2007-07-30 23:08:00,119.05,119.06,119.04,119.04,495000007.0
2007-07-30 23:09:00,119.04,119.05,119.04,119.04,501200013.0
2007-07-30 23:10:00,119.04,119.04,119.03,119.04,351600006.0
2007-07-30 23:11:00,119.04,119.04,119.02,119.03,533999995.0
2007-07-30 23:12:00,119.04,119.04,119.0,119.01,763000002.0
2007-07-30 23:13:00,119.01,119.02,119.01,119.02,240000000.0
2007-07-30 23:14:00,119.02,119.03,119.0,119.02,1649200005.0
2007-07-30 23:15:00,119.02,119.02,119.0,119.01,1009100013.0
2007-07-30 23:16:00,119.0,119.02,119.0,119.01,943000000.0
2007-07-30 23:17:00,119.01,119.02,119.0,119.01,484000010.0
2007-07-30 23:18:00,119.01,119.01,119.0,119.01,392900007.0
2007-07-30 23:19:00,119.0,119.01,119.0,119.01,485300008.0
2007-07-30 23:20:00,119.01,119.01,119.01,119.01,295200012.0
2007-07-30 23:21:00,119.01,119.02,119.01,119.01,513300017.0
2007-07-30 23:22:00,119.03,119.03,119.02,119.02,1277300032.0
2007-07-30 23:23:00,119.02,119.04,119.02,119.04,1396700015.0
2007-07-30 23:24:00,119.02,119.03,119.02,119.03,720999991.0
2007-07-30 23:25:00,119.06,119.06,119.04,119.04,720999991.0
2007-07-30 23:26:00,119.04,119.08,119.04,119.08,1230900008.0
2007-07-30 23:27:00,119.08,119.12,119.07,119.11,1657100042.0
2007-07-30 23:28:00,119.11,119.11,119.07,119.08,1798300011.0
2007-07-30 23:29:00,119.07,119.09,119.06,119.07,1760800019.0
2007-07-30 23:30:00,119.08,119.08,119.05,119.06,1447700019.0
2007-07-30 23:31:00,119.08,119.08,119.06,119.07,1447700019.0
2007-07-30 23:32:00,119.09,119.11,119.08,119.09,1447700019.0
2007-07-30 23:33:00,119.09,119.09,119.07,119.07,1632000030.0
2007-07-30 23:34:00,119.04,119.05,119.03,119.04,1009400020.0
2007-07-30 23:35:00,119.07,119.08,119.06,119.06,1009400020.0
2007-07-30 23:36:00,119.06,119.06,119.06,119.06,335300014.0
2007-07-30 23:37:00,119.06,119.08,119.05,119.05,1656300020.0
2007-07-30 23:38:00,119.05,119.06,119.05,119.05,294199996.0
2007-07-30 23:39:00,119.05,119.07,119.05,119.06,1351100019.0
2007-07-30 23:40:00,119.06,119.07,119.06,119.06,427800009.0
2007-07-30 23:41:00,119.07,119.07,119.06,119.07,287100007.0
2007-07-30 23:42:00,119.07,119.08,119.07,119.07,740100008.0
2007-07-30 23:43:00,119.07,119.07,119.06,119.07,358300014.0
2007-07-30 23:44:00,119.07,119.09,119.07,119.08,219900000.0
2007-07-30 23:45:00,119.08,119.12,119.07,119.12,975600008.0
2007-07-30 23:46:00,119.07,119.14,119.07,119.13,1825400036.0
2007-07-30 23:47:00,119.11,119.13,119.11,119.12,1825400036.0
2007-07-30 23:48:00,119.14,119.15,119.14,119.14,1825400036.0
2007-07-30 23:49:00,119.14,119.15,119.14,119.14,958400030.0
2007-07-30 23:50:00,119.13,119.14,119.13,119.13,958400030.0
2007-07-30 23:51:00,119.16,119.17,119.16,119.17,958400030.0
2007-07-30 23:52:00,119.12,119.15,119.12,119.15,664000001.0
2007-07-30 23:53:00,119.16,119.17,119.16,119.17,664000001.0
2007-07-30 23:54:00,119.17,119.17,119.16,119.16,1031100016.0
2007-07-30 23:55:00,119.16,119.16,119.16,119.16,582600002.0
2007-07-30 23:56:00,119.16,119.18,119.16,119.17,1385300013.0
2007-07-30 23:57:00,119.14,119.16,119.14,119.16,703800008.0
2007-07-30 23:58:00,119.15,119.17,119.15,119.16,703800008.0
2007-07-30 23:59:00,119.18,119.2,119.18,119.19,703800008.0
2007-07-31 00:00:00,119.14,119.15,119.14,119.14,1136300006.0
2007-07-31 00:01:00,119.15,119.16,119.14,119.16,1136300006.0
2007-07-31 00:02:00,119.17,119.19,119.17,119.19,1136300006.0
2007-07-31 00:03:00,119.18,119.19,119.18,119.18,1136300006.0
2007-07-31 00:04:00,119.21,119.22,119.21,119.22,1136300006.0
2007-07-31 00:05:00,119.22,119.23,119.22,119.22,702799996.0
2007-07-31 00:06:00,119.22,119.24,119.22,119.23,847100002.0
2007-07-31 00:07:00,119.23,119.24,119.22,119.23,1062000004.0
2007-07-31 00:08:00,119.21,119.22,119.21,119.21,2016999987.0
2007-07-31 00:09:00,119.23,119.23,119.18,119.2,2016999987.0
2007-07-31 00:10:00,119.17,119.18,119.15,119.16,1673099995.0
2007-07-31 00:11:00,119.17,119.17,119.13,119.13,1673099995.0
2007-07-31 00:12:00,119.15,119.19,119.15,119.18,1673099995.0
2007-07-31 00:13:00,119.14,119.16,119.14,119.16,1494800008.0
2007-07-31 00:14:00,119.17,119.17,119.15,119.17,1494800008.0
2007-07-31 00:15:00,119.16,119.17,119.15,119.17,1875000031.0
2007-07-31 00:16:00,119.16,119.17,119.15,119.17,1941499999.0
2007-07-31 00:17:00,119.13,119.16,119.13,119.16,1682100013.0
2007-07-31 00:18:00,119.18,119.18,119.16,119.18,1682100013.0
2007-07-31 00:19:00,119.18,119.18,119.17,119.17,1546800024.0
2007-07-31 00:20:00,119.17,119.2,119.17,119.2,2051299993.0
2007-07-31 00:21:00,119.19,119.2,119.18,119.19,1056499981.0
2007-07-31 00:22:00,119.21,119.22,119.2,119.2,1056499981.0
2007-07-31 00:23:00,119.21,119.21,119.2,119.21,850500003.0
2007-07-31 00:24:00,119.21,119.22,119.2,119.21,1653900019.0
2007-07-31 00:25:00,119.22,119.22,119.18,119.19,1961300002.0
2007-07-31 00:26:00,119.18,119.19,119.17,119.18,679299996.0
2007-07-31 00:27:00,119.18,119.18,119.17,119.17,818400002.0
2007-07-31 00:28:00,119.17,119.18,119.15,119.16,1802199992.0
2007-07-31 00:29:00,119.17,119.17,119.16,119.17,723699991.0
2007-07-31 00:30:00,119.16,119.17,119.15,119.15,1482900001.0
2007-07-31 00:31:00,119.16,119.16,119.16,119.16,137199997.0
2007-07-31 00:32:00,119.16,119.17,119.15,119.16,776899996.0
2007-07-31 00:33:00,119.16,119.17,119.16,119.17,569300009.0
2007-07-31 00:34:00,119.14,119.15,119.11,119.11,867699995.0
2007-07-31 00:35:00,119.13,119.15,119.13,119.14,867699995.0
2007-07-31 00:36:00,119.1,119.12,119.06,119.06,1876100016.0
2007-07-31 00:37:00,119.07,119.08,119.06,119.06,1876100016.0
2007-07-31 00:38:00,119.07,119.07,119.05,119.05,1876100016.0
2007-07-31 00:39:00,119.07,119.12,119.07,119.12,1876100016.0
2007-07-31 00:40:00,119.12,119.13,119.09,119.11,1979499989.0
2007-07-31 00:41:00,119.09,119.09,119.07,119.07,1873299985.0
2007-07-31 00:42:00,119.09,119.09,119.08,119.08,1873299985.0
2007-07-31 00:43:00,119.08,119.09,119.08,119.08,1790699995.0
2007-07-31 00:44:00,119.08,119.1,119.08,119.1,948600008.0
2007-07-31 00:45:00,119.1,119.11,119.1,119.1,1707300002.0
2007-07-31 00:46:00,119.1,119.13,119.1,119.13,1370400009.0
2007-07-31 00:47:00,119.13,119.15,119.12,119.15,1704600000.0
2007-07-31 00:48:00,119.13,119.14,119.13,119.14,1892500013.0
2007-07-31 00:49:00,119.15,119.19,119.14,119.18,1892500013.0
2007-07-31 00:50:00,119.17,119.17,119.13,119.15,1892500013.0
2007-07-31 00:51:00,119.14,119.16,119.13,119.14,1892500013.0
2007-07-31 00:52:00,119.15,119.16,119.13,119.16,1892500013.0
2007-07-31 00:53:00,119.15,119.17,119.14,119.14,1923800012.0
2007-07-31 00:54:00,119.14,119.15,119.12,119.14,700699995.0
2007-07-31 00:55:00,119.14,119.14,119.11,119.11,1305799990.0
2007-07-31 00:56:00,119.11,119.14,119.11,119.12,2034900001.0
2007-07-31 00:57:00,119.1,119.11,119.09,119.1,1106499968.0
2007-07-31 00:58:00,119.12,119.12,119.12,119.12,1106499968.0
2007-07-31 00:59:00,119.12,119.15,119.12,119.15,1058400002.0
2007-07-31 01:00:00,119.14,119.14,119.13,119.14,1651000002.0
2007-07-31 01:01:00,119.15,119.17,119.15,119.16,1651000002.0
2007-07-31 01:02:00,119.12,119.21,119.12,119.19,1072299988.0
2007-07-31 01:03:00,119.18,119.22,119.18,119.22,1072299988.0
2007-07-31 01:04:00,119.21,119.22,119.18,119.21,1072299988.0
2007-07-31 01:05:00,119.23,119.245,119.22,119.23,1072299988.0
2007-07-31 01:06:00,119.2,119.22,119.19,119.22,1376200003.0
2007-07-31 01:07:00,119.21,119.21,119.2,119.21,1376200003.0
2007-07-31 01:08:00,119.2,119.22,119.2,119.21,1376200003.0
2007-07-31 01:09:00,119.24,119.24,119.22,119.24,1376200003.0
2007-07-31 01:10:00,119.22,119.22,119.18,119.19,1341599986.0
2007-07-31 01:11:00,119.2,119.21,119.19,119.2,1341599986.0
2007-07-31 01:12:00,119.22,119.24,119.22,119.23,1341599986.0
2007-07-31 01:13:00,119.22,119.23,119.22,119.23,1442900001.0
2007-07-31 01:14:00,119.23,119.25,119.22,119.24,1442900001.0
2007-07-31 01:15:00,119.21,119.21,119.19,119.2,1408799989.0
2007-07-31 01:16:00,119.19,119.21,119.19,119.19,1408799989.0
2007-07-31 01:17:00,119.2,119.2,119.18,119.19,1408799989.0
2007-07-31 01:18:00,119.21,119.22,119.2,119.215,1408799989.0
2007-07-31 01:19:00,119.2,119.2,119.16,119.17,1607100021.0
2007-07-31 01:20:00,119.18,119.19,119.175,119.18,1607100021.0
2007-07-31 01:21:00,119.15,119.16,119.15,119.15,1150199967.0
2007-07-31 01:22:00,119.16,119.2,119.16,119.19,1150199967.0
2007-07-31 01:23:00,119.18,119.19,119.17,119.17,1150199967.0
2007-07-31 01:24:00,119.18,119.18,119.14,119.14,1150199967.0
2007-07-31 01:25:00,119.15,119.15,119.11,119.12,1150199967.0
2007-07-31 01:26:00,119.13,119.15,119.12,119.13,1150199967.0
2007-07-31 01:27:00,119.14,119.14,119.13,119.13,1150199967.0
2007-07-31 01:28:00,119.15,119.16,119.145,119.145,1150199967.0
2007-07-31 01:29:00,119.15,119.15,119.14,119.14,1177200015.0
2007-07-31 01:30:00,119.13,119.14,119.07,119.08,1298499965.0
2007-07-31 01:31:00,119.07,119.14,119.07,119.13,1298499965.0
2007-07-31 01:32:00,119.12,119.13,119.11,119.13,1298499965.0
2007-07-31 01:33:00,119.12,119.13,119.09,119.11,1298499965.0
2007-07-31 01:34:00,119.12,119.12,119.12,119.12,1298499965.0
2007-07-31 01:35:00,119.13,119.16,119.13,119.16,1298499965.0
2007-07-31 01:36:00,119.18,119.18,119.16,119.17,1298499965.0
2007-07-31 01:37:00,119.14,119.15,119.13,119.13,1855700000.0
2007-07-31 01:38:00,119.11,119.13,119.11,119.11,1855700000.0
2007-07-31 01:39:00,119.1,119.1,119.09,119.1,1855700000.0
2007-07-31 01:40:00,119.12,119.14,119.11,119.13,1855700000.0
2007-07-31 01:41:00,119.1,119.12,119.1,119.11,1891200000.0
2007-07-31 01:42:00,119.1,119.14,119.1,119.13,1891200000.0
2007-07-31 01:43:00,119.12,119.13,119.11,119.13,1891200000.0
2007-07-31 01:44:00,119.12,119.14,119.12,119.14,1891200000.0
2007-07-31 01:45:00,119.17,119.17,119.16,119.17,1891200000.0
2007-07-31 01:46:00,119.16,119.2,119.16,119.19,1957700004.0
2007-07-31 01:47:00,119.18,119.18,119.17,119.17,1851500006.0
2007-07-31 01:48:00,119.19,119.2,119.17,119.17,1851500006.0
2007-07-31 01:49:00,119.15,119.15,119.13,119.13,1693199997.0
2007-07-31 01:50:00,119.14,119.15,119.13,119.14,1693199997.0
2007-07-31 01:51:00,119.14,119.16,119.14,119.15,1469000012.0
2007-07-31 01:52:00,119.15,119.16,119.13,119.135,1529999984.0
2007-07-31 01:53:00,119.14,119.18,119.14,119.18,1270799991.0
2007-07-31 01:54:00,119.19,119.22,119.18,119.18,1270799991.0
2007-07-31 01:55:00,119.21,119.21,119.19,119.2,1270799991.0
2007-07-31 01:56:00,119.2,119.21,119.19,119.21,1287100009.0
2007-07-31 01:57:00,119.2,119.21,119.195,119.195,1526099998.0
2007-07-31 01:58:00,119.2,119.21,119.195,119.21,1431199990.0
2007-07-31 01:59:00,119.2,119.21,119.19,119.2,891199993.0
2007-07-31 02:02:00,119.18,119.18,119.16,119.16,2000199994.0
2007-07-31 02:08:00,119.06,119.07,119.04,119.05,1480400003.0
2007-07-31 02:09:00,119.05,119.06,119.03,119.05,1496800004.0
2007-07-31 02:10:00,119.04,119.06,119.04,119.05,1336800001.0
2007-07-31 02:11:00,119.01,119.02,119.01,119.01,663749999.0
2007-07-31 02:12:00,118.99,119.0,118.97,118.97,663749999.0
2007-07-31 02:13:00,118.96,118.97,118.94,118.97,663749999.0
2007-07-31 02:14:00,118.96,119.0,118.94,118.98,663749999.0
2007-07-31 02:15:00,118.99,119.0,118.99,119.0,663749999.0
2007-07-31 02:16:00,119.02,119.02,119.01,119.01,663749999.0
2007-07-31 02:17:00,119.01,119.02,119.0,119.01,1599799981.0
2007-07-31 02:18:00,118.98,119.01,118.98,119.0,1926500014.0
2007-07-31 02:19:00,118.98,119.02,118.98,119.02,1926500014.0
2007-07-31 02:20:00,119.03,119.03,119.01,119.01,1926500014.0
2007-07-31 02:21:00,119.0,119.01,118.99,119.0,1926500014.0
2007-07-31 02:22:00,119.01,119.01,119.0,119.0,1926500014.0
2007-07-31 02:23:00,119.02,119.02,119.01,119.01,1926500014.0
2007-07-31 02:24:00,119.01,119.01,119.0,119.01,1703300012.0
2007-07-31 02:25:00,119.01,119.03,119.005,119.03,2017799977.0
2007-07-31 02:26:00,119.0,119.03,119.0,119.01,1204399989.0
2007-07-31 02:27:00,119.02,119.03,119.01,119.02,1204399989.0
2007-07-31 02:28:00,119.04,119.04,119.03,119.04,1204399989.0
2007-07-31 02:29:00,119.04,119.04,119.005,119.02,1062700004.0
2007-07-31 02:30:00,119.02,119.02,119.0,119.0,546099992.0
2007-07-31 02:31:00,118.98,118.99,118.96,118.97,1590800004.0
2007-07-31 02:32:00,118.96,118.97,118.95,118.95,1590800004.0
2007-07-31 02:33:00,118.94,118.96,118.94,118.96,1590800004.0
2007-07-31 02:34:00,118.97,118.99,118.97,118.98,1590800004.0
2007-07-31 02:35:00,118.98,118.98,118.97,118.97,919099999.0
2007-07-31 02:36:00,118.95,118.95,118.93,118.94,1306399998.0
2007-07-31 02:37:00,118.95,118.97,118.94,118.94,1306399998.0
2007-07-31 02:38:00,118.95,118.95,118.93,118.94,1306399998.0
2007-07-31 02:39:00,118.93,118.94,118.93,118.93,1306399998.0
2007-07-31 02:40:00,118.92,118.94,118.9,118.91,1306399998.0
2007-07-31 02:41:00,118.9,118.91,118.9,118.9,1306399998.0
2007-07-31 02:42:00,118.91,118.92,118.91,118.91,1306399998.0
2007-07-31 02:43:00,118.9,118.93,118.9,118.91,1306399998.0
2007-07-31 02:44:00,118.9,118.93,118.9,118.93,1306399998.0
2007-07-31 02:45:00,118.92,118.94,118.92,118.93,1306399998.0
2007-07-31 02:46:00,118.95,118.95,118.94,118.94,1306399998.0
2007-07-31 02:47:00,118.93,118.93,118.91,118.91,1752399989.0
2007-07-31 02:48:00,118.89,118.91,118.88,118.88,1752399989.0
2007-07-31 02:49:00,118.89,118.89,118.88,118.88,1752399989.0
2007-07-31 02:50:00,118.89,118.89,118.86,118.88,1752399989.0
2007-07-31 02:51:00,118.9,118.92,118.9,118.905,1752399989.0
2007-07-31 02:52:00,118.91,118.92,118.89,118.905,1818500005.0
2007-07-31 02:53:00,118.905,118.91,118.89,118.89,1880300020.0
2007-07-31 02:54:00,118.88,118.88,118.86,118.86,1010200002.0
2007-07-31 02:55:00,118.87,118.9,118.87,118.9,1010200002.0
2007-07-31 02:56:00,118.89,118.9,118.89,118.9,1010200002.0
2007-07-31 02:57:00,118.89,118.91,118.89,118.9,1010200002.0
2007-07-31 02:58:00,118.89,118.91,118.89,118.9,1010200002.0
2007-07-31 02:59:00,118.91,118.95,118.91,118.95,1010200002.0
2007-07-31 03:00:00,118.96,118.97,118.95,118.96,1010200002.0
2007-07-31 03:01:00,118.95,118.97,118.94,118.94,1010200002.0
2007-07-31 03:02:00,118.95,118.97,118.94,118.97,1010200002.0
2007-07-31 03:03:00,118.96,118.96,118.94,118.95,1010200002.0
2007-07-31 03:04:00,118.96,118.99,118.96,118.98,1010200002.0
2007-07-31 03:05:00,118.97,119.0,118.96,118.96,1010200002.0
2007-07-31 03:06:00,118.97,118.97,118.96,118.97,1010200002.0
2007-07-31 03:07:00,118.98,118.99,118.97,118.98,1010200002.0
2007-07-31 03:08:00,118.97,118.98,118.97,118.98,1010200002.0
2007-07-31 03:09:00,118.99,118.99,118.97,118.99,1010200002.0
2007-07-31 03:10:00,118.98,118.98,118.95,118.97,1010200002.0
2007-07-31 03:11:00,118.99,118.99,118.96,118.96,1010200002.0
2007-07-31 03:12:00,118.93,118.93,118.91,118.91,649799988.0
2007-07-31 03:13:00,118.92,118.92,118.92,118.92,649799988.0
2007-07-31 03:14:00,118.93,118.93,118.92,118.92,649799988.0
2007-07-31 03:15:00,118.935,118.94,118.935,118.94,649799988.0
2007-07-31 03:16:00,118.94,118.95,118.93,118.945,1943900008.0
2007-07-31 03:17:00,118.945,118.95,118.935,118.94,560799998.0
2007-07-31 03:18:00,118.94,118.94,118.93,118.94,1204999992.0
2007-07-31 03:19:00,118.94,118.94,118.92,118.93,1087899983.0
2007-07-31 03:20:00,118.94,118.95,118.93,118.95,2059499975.0
2007-07-31 03:21:00,118.95,118.96,118.945,118.95,1092000007.0
2007-07-31 03:22:00,118.95,118.97,118.945,118.96,1228499995.0
2007-07-31 03:23:00,118.93,118.95,118.91,118.93,1753400025.0
2007-07-31 03:24:00,118.92,118.92,118.91,118.91,1753400025.0
2007-07-31 03:25:00,118.9,118.91,118.9,118.9,1753400025.0
2007-07-31 03:26:00,118.93,118.94,118.93,118.93,1753400025.0
2007-07-31 03:27:00,118.93,118.93,118.895,118.91,1054299999.0
2007-07-31 03:28:00,118.905,118.91,118.89,118.9,1657200011.0
2007-07-31 03:29:00,118.9,118.92,118.9,118.92,1933900034.0
2007-07-31 03:30:00,118.89,118.91,118.89,118.89,1988400014.0
2007-07-31 03:31:00,118.88,118.88,118.87,118.87,1988400014.0
2007-07-31 03:32:00,118.86,118.88,118.86,118.87,1988400014.0
2007-07-31 03:33:00,118.89,118.9,118.88,118.89,1988400014.0
2007-07-31 03:34:00,118.86,118.87,118.86,118.87,1501800020.0
2007-07-31 03:35:00,118.89,118.905,118.89,118.905,1501800020.0
2007-07-31 03:36:00,118.89,118.89,118.85,118.85,756600000.0
2007-07-31 03:37:00,118.86,118.86,118.84,118.85,756600000.0
2007-07-31 03:38:00,118.84,118.87,118.84,118.87,756600000.0
2007-07-31 03:39:00,118.86,118.91,118.86,118.89,756600000.0
2007-07-31 03:40:00,118.9,118.91,118.89,118.91,756600000.0
2007-07-31 03:41:00,118.9,118.91,118.89,118.91,756600000.0
2007-07-31 03:42:00,118.9,118.91,118.9,118.9,756600000.0
2007-07-31 03:43:00,118.91,118.93,118.91,118.92,756600000.0
2007-07-31 03:44:00,118.945,118.95,118.94,118.95,756600000.0
2007-07-31 03:45:00,118.95,118.95,118.945,118.945,1171699989.0
2007-07-31 03:46:00,118.95,118.95,118.94,118.94,911250001.0
2007-07-31 03:47:00,118.94,118.95,118.94,118.95,401600001.0
2007-07-31 03:48:00,118.95,118.95,118.94,118.94,357899999.0
2007-07-31 03:49:00,118.92,118.94,118.92,118.94,542300000.0
2007-07-31 03:50:00,118.93,118.93,118.92,118.92,542300000.0
2007-07-31 03:51:00,118.95,118.95,118.95,118.95,542300000.0
2007-07-31 03:52:00,118.95,118.95,118.93,118.93,1021800003.0
2007-07-31 03:53:00,118.94,118.94,118.915,118.92,553800001.0
2007-07-31 03:54:00,118.89,118.9,118.89,118.89,1816100033.0
2007-07-31 03:55:00,118.92,118.93,118.91,118.92,1816100033.0
2007-07-31 03:56:00,118.92,118.92,118.905,118.92,1216299990.0
2007-07-31 03:57:00,118.89,118.91,118.89,118.9,1334799996.0
2007-07-31 03:58:00,118.91,118.91,118.91,118.91,1334799996.0
2007-07-31 03:59:00,118.9,118.93,118.9,118.93,1334799996.0
2007-07-31 04:00:00,118.95,118.95,118.92,118.935,1334799996.0
2007-07-31 04:01:00,118.935,118.95,118.93,118.945,2038100002.0
2007-07-31 04:02:00,118.94,118.95,118.94,118.95,1164200000.0
2007-07-31 04:03:00,118.93,118.94,118.93,118.94,928000028.0
2007-07-31 04:04:00,118.96,118.96,118.95,118.96,928000028.0
2007-07-31 04:05:00,118.93,118.94,118.93,118.93,1589599990.0
2007-07-31 04:06:00,118.94,118.94,118.93,118.93,1589599990.0
2007-07-31 04:07:00,118.94,118.96,118.94,118.96,1589599990.0
2007-07-31 04:08:00,118.95,118.95,118.94,118.95,1589599990.0
2007-07-31 04:09:00,118.96,118.98,118.96,118.96,1589599990.0
2007-07-31 04:10:00,118.97,118.99,118.97,118.97,1589599990.0
2007-07-31 04:11:00,119.01,119.02,118.985,118.99,1589599990.0
2007-07-31 04:12:00,118.99,118.99,118.975,118.99,1603099967.0
2007-07-31 04:13:00,118.99,119.0,118.985,118.99,919300010.0
2007-07-31 04:14:00,118.99,119.0,118.98,118.98,590799997.0
2007-07-31 04:15:00,118.98,119.0,118.98,118.98,2005099982.0
2007-07-31 04:16:00,118.95,118.95,118.94,118.94,36000000.0
2007-07-31 04:18:00,118.95,118.97,118.95,118.95,36000000.0
2007-07-31 04:19:00,118.94,118.95,118.94,118.94,36000000.0
2007-07-31 04:20:00,118.975,118.98,118.975,118.975,36000000.0
2007-07-31 04:21:00,118.975,118.975,118.97,118.975,30899999.0
2007-07-31 04:22:00,118.97,118.98,118.965,118.97,226599999.0
2007-07-31 04:23:00,118.965,118.98,118.965,118.97,420499995.0
2007-07-31 04:24:00,118.975,118.98,118.96,118.975,986599997.0
2007-07-31 04:25:00,118.975,118.98,118.975,118.975,116800000.0
2007-07-31 04:26:00,118.98,118.98,118.975,118.975,129600000.0
2007-07-31 04:27:00,118.98,118.98,118.97,118.97,234900000.0
2007-07-31 04:28:00,118.975,118.98,118.97,118.97,574400008.0
2007-07-31 04:29:00,118.94,118.95,118.92,118.93,949500000.0
2007-07-31 04:30:00,118.92,118.96,118.92,118.95,949500000.0
2007-07-31 04:31:00,118.98,118.98,118.98,118.98,949500000.0
2007-07-31 04:32:00,118.95,118.96,118.94,118.94,1849699995.0
2007-07-31 04:33:00,118.93,118.94,118.92,118.92,1849699995.0
2007-07-31 04:34:00,118.93,118.93,118.91,118.93,1849699995.0
2007-07-31 04:35:00,118.92,118.93,118.91,118.92,1849699995.0
2007-07-31 04:36:00,118.91,118.91,118.9,118.9,1849699995.0
2007-07-31 04:37:00,118.91,118.91,118.9,118.9,1849699995.0
2007-07-31 04:38:00,118.93,118.94,118.92,118.93,1849699995.0
2007-07-31 04:39:00,118.93,118.93,118.91,118.925,2131100002.0
2007-07-31 04:40:00,118.89,118.91,118.89,118.91,1617299979.0
2007-07-31 04:41:00,118.9,118.91,118.9,118.91,1617299979.0
2007-07-31 04:42:00,118.94,118.95,118.93,118.95,1617299979.0
2007-07-31 04:43:00,118.95,118.95,118.945,118.95,370400016.0
2007-07-31 04:44:00,118.95,118.95,118.945,118.945,348600014.0
2007-07-31 04:45:00,118.945,118.96,118.945,118.96,606900002.0
2007-07-31 04:46:00,118.96,118.96,118.95,118.95,545400002.0
2007-07-31 04:47:00,118.92,118.93,118.9,118.91,681499990.0
2007-07-31 04:48:00,118.92,118.93,118.92,118.92,681499990.0
2007-07-31 04:49:00,118.94,118.94,118.93,118.93,681499990.0
2007-07-31 04:50:00,118.93,118.94,118.93,118.94,574500001.0
2007-07-31 04:51:00,118.94,118.94,118.93,118.94,983300004.0
2007-07-31 04:52:00,118.94,118.95,118.93,118.94,1588299994.0
2007-07-31 04:53:00,118.94,118.945,118.935,118.94,490299998.0
2007-07-31 04:54:00,118.94,118.94,118.935,118.94,562499987.0
2007-07-31 04:55:00,118.94,118.94,118.935,118.935,457300010.0
2007-07-31 04:56:00,118.935,118.96,118.93,118.96,1772900002.0
2007-07-31 04:57:00,118.94,118.94,118.93,118.93,1449800001.0
2007-07-31 04:58:00,118.95,118.96,118.95,118.96,1449800001.0
2007-07-31 04:59:00,118.96,118.96,118.945,118.945,1375900006.0
2007-07-31 05:00:00,118.945,118.97,118.945,118.96,1563899991.0
2007-07-31 05:01:00,118.96,118.96,118.945,118.96,1662999996.0
2007-07-31 05:02:00,118.96,118.96,118.945,118.95,253900005.0
2007-07-31 05:03:00,118.95,118.95,118.945,118.95,84800000.0
2007-07-31 05:04:00,118.95,118.95,118.94,118.95,679200003.0
2007-07-31 05:05:00,118.94,118.945,118.93,118.93,979199996.0
2007-07-31 05:06:00,118.93,118.935,118.92,118.92,1022500010.0
2007-07-31 05:07:00,118.93,118.93,118.93,118.93,302900000.0
2007-07-31 05:08:00,118.9,118.9,118.89,118.9,2095599989.0
2007-07-31 05:09:00,118.92,118.94,118.92,118.94,2095599989.0
2007-07-31 05:10:00,118.91,118.91,118.89,118.91,1243500000.0
2007-07-31 05:11:00,118.94,118.945,118.94,118.945,1243500000.0
2007-07-31 05:12:00,118.945,118.95,118.94,118.94,467000012.0
2007-07-31 05:13:00,118.945,118.945,118.93,118.94,320800002.0
2007-07-31 05:14:00,118.94,118.95,118.94,118.945,891999995.0
2007-07-31 05:15:00,118.945,118.95,118.94,118.94,603699994.0
2007-07-31 05:16:00,118.94,118.94,118.94,118.94,212100000.0
2007-07-31 05:17:00,118.94,118.945,118.94,118.945,29300000.0
2007-07-31 05:18:00,118.945,118.95,118.945,118.945,55250000.0
2007-07-31 05:19:00,118.94,118.98,118.93,118.97,1790450005.0
2007-07-31 05:20:00,118.97,118.975,118.96,118.975,1855200032.0
2007-07-31 05:21:00,118.975,119.0,118.975,118.98,972600011.0
2007-07-31 05:22:00,118.99,118.99,118.96,118.98,1035699992.0
2007-07-31 05:23:00,118.98,118.99,118.97,118.97,1342599980.0
2007-07-31 05:24:00,118.98,118.98,118.975,118.98,129600000.0
2007-07-31 05:25:00,118.98,118.98,118.975,118.98,357600002.0
2007-07-31 05:26:00,118.98,118.99,118.98,118.98,1786000033.0
2007-07-31 05:27:00,118.97,118.98,118.96,118.96,574799997.0
2007-07-31 05:28:00,118.99,118.99,118.98,118.98,574799997.0
2007-07-31 05:29:00,118.98,118.98,118.975,118.975,799699994.0
2007-07-31 05:30:00,118.98,118.99,118.975,118.99,489399999.0
2007-07-31 05:31:00,118.98,118.98,118.97,118.98,903799994.0
2007-07-31 05:32:00,118.98,118.98,118.98,118.98,105600000.0
2007-07-31 05:33:00,118.98,118.99,118.975,118.98,328999999.0
2007-07-31 05:34:00,118.98,119.01,118.98,118.99,1304299992.0
2007-07-31 05:35:00,118.99,119.0,118.985,118.985,1246500002.0
2007-07-31 05:36:00,118.95,118.96,118.94,118.94,1115700000.0
2007-07-31 05:37:00,118.98,118.98,118.97,118.97,1115700000.0
2007-07-31 05:38:00,118.98,118.98,118.97,118.98,1232799996.0
2007-07-31 05:39:00,118.975,118.98,118.96,118.98,1789599995.0
2007-07-31 05:40:00,118.98,118.98,118.97,118.975,576100003.0
2007-07-31 05:41:00,118.94,118.96,118.94,118.96,1466099987.0
2007-07-31 05:42:00,118.99,118.99,118.97,118.975,1466099987.0
2007-07-31 05:43:00,118.98,118.99,118.975,118.98,1338099996.0
2007-07-31 05:44:00,118.96,118.98,118.96,118.98,821400002.0
2007-07-31 05:45:00,118.97,118.99,118.97,118.98,821400002.0
2007-07-31 05:46:00,119.01,119.01,118.99,119.005,821400002.0
2007-07-31 05:47:00,118.99,118.99,118.98,118.99,1079600011.0
2007-07-31 05:48:00,119.005,119.01,118.99,119.01,1079600011.0
2007-07-31 05:49:00,119.01,119.01,119.01,119.01,662399993.0
2007-07-31 05:50:00,119.01,119.02,119.01,119.02,1413900004.0
2007-07-31 05:51:00,119.0,119.0,118.99,118.99,368199993.0
2007-07-31 05:52:00,119.02,119.02,119.01,119.01,368199993.0
2007-07-31 05:53:00,119.0,119.0,118.98,118.98,745799999.0
2007-07-31 05:54:00,119.01,119.01,119.0,119.0,745799999.0
2007-07-31 05:55:00,118.96,118.96,118.94,118.94,1394399985.0
2007-07-31 05:56:00,118.93,118.94,118.91,118.91,1394399985.0
2007-07-31 05:57:00,118.9,118.92,118.9,118.92,1394399985.0
2007-07-31 05:58:00,118.95,118.95,118.93,118.93,1394399985.0
2007-07-31 05:59:00,118.9,118.91,118.87,118.89,1877800019.0
2007-07-31 06:00:00,118.88,118.89,118.87,118.89,1877800019.0
2007-07-31 06:01:00,118.88,118.9,118.88,118.89,1877800019.0
2007-07-31 06:02:00,118.9,118.92,118.89,118.92,1877800019.0
2007-07-31 06:03:00,118.91,118.92,118.9,118.91,1877800019.0
2007-07-31 06:04:00,118.94,118.94,118.91,118.91,1877800019.0
2007-07-31 06:05:00,118.9,118.91,118.89,118.9,1482600000.0
2007-07-31 06:06:00,118.93,118.93,118.92,118.92,1482600000.0
2007-07-31 06:07:00,118.9,118.9,118.89,118.89,1856299994.0
2007-07-31 06:08:00,118.91,118.92,118.88,118.88,1856299994.0
2007-07-31 06:09:00,118.87,118.88,118.86,118.88,780899994.0
2007-07-31 06:10:00,118.87,118.87,118.86,118.87,780899994.0
2007-07-31 06:11:00,118.86,118.88,118.86,118.87,780899994.0
2007-07-31 06:12:00,118.88,118.9,118.87,118.9,780899994.0
2007-07-31 06:13:00,118.89,118.91,118.89,118.9,780899994.0
2007-07-31 06:14:00,118.89,118.9,118.89,118.9,780899994.0
2007-07-31 06:15:00,118.91,118.91,118.9,118.91,780899994.0
2007-07-31 06:16:00,118.92,118.94,118.92,118.93,780899994.0
2007-07-31 06:17:00,118.96,118.96,118.945,118.945,780899994.0
2007-07-31 06:18:00,118.945,118.95,118.945,118.95,114000000.0
2007-07-31 06:19:00,118.93,118.93,118.92,118.92,794600012.0
2007-07-31 06:20:00,118.95,118.95,118.945,118.945,794600012.0
2007-07-31 06:21:00,118.945,118.95,118.945,118.945,196400000.0
2007-07-31 06:22:00,118.945,118.95,118.94,118.94,775699996.0
2007-07-31 06:23:00,118.94,118.95,118.93,118.94,917500009.0
2007-07-31 06:24:00,118.94,118.95,118.93,118.945,968299994.0
2007-07-31 06:25:00,118.945,118.96,118.945,118.95,1134900000.0
2007-07-31 06:26:00,118.95,118.96,118.95,118.95,897500017.0
2007-07-31 06:27:00,118.95,118.96,118.95,118.96,677900010.0
2007-07-31 06:28:00,118.96,118.96,118.95,118.96,1893100003.0
2007-07-31 06:29:00,118.96,118.96,118.945,118.945,1243900010.0
2007-07-31 06:30:00,118.94,118.94,118.93,118.93,1801900038.0
2007-07-31 06:31:00,118.95,118.96,118.945,118.95,1801900038.0
2007-07-31 06:32:00,118.93,118.93,118.91,118.92,2129300018.0
2007-07-31 06:33:00,118.94,118.94,118.93,118.93,2129300018.0
2007-07-31 06:34:00,118.92,118.92,118.91,118.91,1142200003.0
2007-07-31 06:35:00,118.92,118.92,118.9,118.91,1142200003.0
2007-07-31 06:36:00,118.9,118.9,118.88,118.88,1142200003.0
2007-07-31 06:37:00,118.89,118.9,118.89,118.9,1142200003.0
2007-07-31 06:38:00,118.915,118.93,118.905,118.905,1142200003.0
2007-07-31 06:39:00,118.91,118.91,118.9,118.9,442400006.0
2007-07-31 06:40:00,118.9,118.92,118.9,118.92,1463600003.0
2007-07-31 06:41:00,118.92,118.92,118.91,118.92,310699991.0
2007-07-31 06:42:00,118.92,118.94,118.92,118.93,2122999999.0
2007-07-31 06:43:00,118.93,118.93,118.89,118.89,1383599991.0
2007-07-31 06:44:00,118.86,118.88,118.86,118.87,956499999.0
2007-07-31 06:45:00,118.88,118.9,118.87,118.9,956499999.0
2007-07-31 06:46:00,118.915,118.92,118.905,118.91,956499999.0
2007-07-31 06:47:00,118.91,118.91,118.905,118.905,407700000.0
2007-07-31 06:48:00,118.905,118.91,118.905,118.91,309599992.0
2007-07-31 06:49:00,118.91,118.91,118.905,118.905,593999997.0
2007-07-31 06:50:00,118.91,118.91,118.905,118.91,375700001.0
2007-07-31 06:51:00,118.91,118.92,118.905,118.91,1632899992.0
2007-07-31 06:52:00,118.91,118.92,118.91,118.92,767999991.0
2007-07-31 06:53:00,118.92,118.92,118.905,118.91,1102900013.0
2007-07-31 06:54:00,118.91,118.92,118.89,118.89,1138900003.0
2007-07-31 06:55:00,118.89,118.9,118.89,118.9,1455899994.0
2007-07-31 06:56:00,118.87,118.88,118.86,118.87,1176600008.0
2007-07-31 06:57:00,118.89,118.905,118.885,118.905,1176600008.0
2007-07-31 06:58:00,118.91,118.91,118.905,118.91,1357700032.0
2007-07-31 06:59:00,118.91,118.91,118.905,118.91,759700013.0
2007-07-31 07:00:00,118.87,118.87,118.86,118.86,1156399991.0
2007-07-31 07:01:00,118.9,118.9,118.88,118.89,1156399991.0
2007-07-31 07:02:00,118.87,118.87,118.86,118.86,219400002.0
2007-07-31 07:03:00,118.88,118.89,118.87,118.88,219400002.0
2007-07-31 07:04:00,118.9,118.91,118.9,118.905,219400002.0
2007-07-31 07:05:00,118.91,118.92,118.91,118.92,89300000.0
2007-07-31 07:06:00,118.92,118.92,118.9,118.9,1008800009.0
2007-07-31 07:07:00,118.9,118.9,118.86,118.86,1493699996.0
2007-07-31 07:08:00,118.83,118.86,118.83,118.83,1116600002.0
2007-07-31 07:09:00,118.84,118.84,118.79,118.8,1116600002.0
2007-07-31 07:10:00,118.79,118.8,118.77,118.78,1116600002.0
2007-07-31 07:11:00,118.79,118.81,118.79,118.8,1116600002.0
2007-07-31 07:12:00,118.84,118.86,118.83,118.86,1116600002.0
2007-07-31 07:13:00,118.86,118.86,118.835,118.84,521100000.0
2007-07-31 07:14:00,118.81,118.82,118.79,118.79,1610300022.0
2007-07-31 07:15:00,118.8,118.81,118.78,118.78,1610300022.0
2007-07-31 07:16:00,118.81,118.81,118.76,118.77,1610300022.0
2007-07-31 07:17:00,118.76,118.78,118.75,118.76,1610300022.0
2007-07-31 07:18:00,118.78,118.805,118.775,118.805,1610300022.0
2007-07-31 07:19:00,118.805,118.82,118.8,118.82,1820599998.0
2007-07-31 07:20:00,118.815,118.82,118.805,118.81,741899995.0
2007-07-31 07:21:00,118.8,118.81,118.79,118.81,950700013.0
2007-07-31 07:22:00,118.84,118.86,118.84,118.85,950700013.0
2007-07-31 07:23:00,118.85,118.87,118.85,118.85,1230899993.0
2007-07-31 07:24:00,118.84,118.85,118.81,118.82,1755899995.0
2007-07-31 07:25:00,118.81,118.81,118.79,118.81,1755899995.0
2007-07-31 07:26:00,118.83,118.84,118.81,118.825,1755899995.0
2007-07-31 07:27:00,118.825,118.83,118.82,118.83,1557599987.0
2007-07-31 07:28:00,118.83,118.84,118.825,118.825,1145700008.0
2007-07-31 07:29:00,118.83,118.84,118.81,118.81,1278299992.0
2007-07-31 07:30:00,118.82,118.82,118.81,118.82,410899999.0
2007-07-31 07:31:00,118.82,118.84,118.82,118.835,1118500015.0
2007-07-31 07:32:00,118.835,118.84,118.83,118.84,244100000.0
2007-07-31 07:33:00,118.835,118.84,118.825,118.825,384500005.0
2007-07-31 07:34:00,118.82,118.86,118.81,118.86,1846899996.0
2007-07-31 07:35:00,118.85,118.86,118.82,118.83,1846899996.0
2007-07-31 07:36:00,118.82,118.83,118.81,118.81,1846899996.0
2007-07-31 07:37:00,118.8,118.81,118.79,118.8,1846899996.0
2007-07-31 07:38:00,118.79,118.82,118.78,118.79,1846899996.0
2007-07-31 07:39:00,118.78,118.79,118.75,118.76,1846899996.0
2007-07-31 07:40:00,118.77,118.78,118.76,118.77,1846899996.0
2007-07-31 07:42:00,118.8,118.82,118.79,118.79,1846899996.0
2007-07-31 07:43:00,118.81,118.81,118.77,118.79,1846899996.0
2007-07-31 07:44:00,118.8,118.82,118.8,118.81,1846899996.0
2007-07-31 07:45:00,118.83,118.86,118.83,118.86,1846899996.0
2007-07-31 07:46:00,118.85,118.85,118.82,118.82,1217400003.0
2007-07-31 07:47:00,118.85,118.86,118.845,118.855,1217400003.0
2007-07-31 07:48:00,118.86,118.86,118.84,118.84,1189400020.0
2007-07-31 07:49:00,118.81,118.82,118.79,118.8,971100023.0
2007-07-31 07:50:00,118.83,118.84,118.82,118.83,971100023.0
2007-07-31 07:51:00,118.79,118.79,118.77,118.78,1861599986.0
2007-07-31 07:52:00,118.77,118.78,118.74,118.75,1861599986.0
2007-07-31 07:53:00,118.74,118.8,118.74,118.79,1861599986.0
2007-07-31 07:54:00,118.8,118.82,118.79,118.8,1861599986.0
2007-07-31 07:55:00,118.82,118.82,118.8,118.81,1861599986.0
2007-07-31 07:56:00,118.8,118.81,118.79,118.79,2083000011.0
2007-07-31 07:57:00,118.8,118.81,118.79,118.81,2083000011.0
2007-07-31 07:58:00,118.83,118.84,118.82,118.83,2083000011.0
2007-07-31 07:59:00,118.8,118.82,118.79,118.82,2101100022.0
2007-07-31 08:00:00,118.81,118.82,118.81,118.81,2101100022.0
2007-07-31 08:01:00,118.85,118.86,118.84,118.85,2101100022.0
2007-07-31 08:02:00,118.81,118.82,118.8,118.81,1308799978.0
2007-07-31 08:03:00,118.84,118.84,118.83,118.84,1308799978.0
2007-07-31 08:04:00,118.83,118.83,118.79,118.81,385999991.0
2007-07-31 08:05:00,118.8,118.81,118.78,118.79,385999991.0
2007-07-31 08:06:00,118.78,118.81,118.78,118.8,385999991.0
2007-07-31 08:07:00,118.82,118.83,118.81,118.825,385999991.0
2007-07-31 08:08:00,118.83,118.83,118.82,118.82,1069699989.0
2007-07-31 08:09:00,118.82,118.83,118.81,118.82,1599800019.0
2007-07-31 08:10:00,118.81,118.83,118.8,118.82,2103800029.0
2007-07-31 08:11:00,118.84,118.86,118.84,118.84,2103800029.0
2007-07-31 08:12:00,118.85,118.86,118.84,118.84,2103800029.0
2007-07-31 08:13:00,118.83,118.84,118.82,118.84,2103800029.0
2007-07-31 08:14:00,118.83,118.84,118.82,118.82,2103800029.0
2007-07-31 08:15:00,118.83,118.85,118.82,118.85,2103800029.0
2007-07-31 08:16:00,118.86,118.89,118.85,118.87,2103800029.0
2007-07-31 08:17:00,118.88,118.89,118.86,118.89,2103800029.0
2007-07-31 08:18:00,118.9,118.92,118.88,118.92,2103800029.0
2007-07-31 08:19:00,118.93,118.95,118.92,118.93,2103800029.0
2007-07-31 08:20:00,118.94,118.95,118.94,118.95,2103800029.0
2007-07-31 08:21:00,118.94,118.95,118.92,118.92,2103800029.0
2007-07-31 08:22:00,118.93,118.94,118.92,118.94,2103800029.0
2007-07-31 08:23:00,118.93,118.95,118.91,118.92,2103800029.0
2007-07-31 08:24:00,118.91,118.93,118.9,118.93,2103800029.0
2007-07-31 08:25:00,118.94,118.94,118.91,118.92,2103800029.0
2007-07-31 08:26:00,118.91,118.92,118.88,118.9,2103800029.0
2007-07-31 08:27:00,118.91,118.91,118.85,118.87,2103800029.0
2007-07-31 08:28:00,118.86,118.9,118.85,118.86,2103800029.0
2007-07-31 08:29:00,118.87,118.93,118.86,118.9,2103800029.0
2007-07-31 08:30:00,118.89,118.9,118.89,118.9,2103800029.0
2007-07-31 08:31:00,118.91,118.92,118.9,118.9,2103800029.0
2007-07-31 08:32:00,118.92,118.94,118.915,118.94,2103800029.0
2007-07-31 08:33:00,118.93,118.94,118.915,118.94,1700200004.0
2007-07-31 08:34:00,118.94,118.94,118.915,118.93,1978400031.0
2007-07-31 08:35:00,118.93,118.93,118.92,118.93,620000002.0
2007-07-31 08:36:00,118.93,118.95,118.93,118.945,1340500003.0
2007-07-31 08:37:00,118.945,118.95,118.94,118.94,1295799999.0
2007-07-31 08:38:00,118.94,118.94,118.93,118.93,1195000015.0
2007-07-31 08:39:00,118.9,118.93,118.9,118.93,1387700003.0
2007-07-31 08:40:00,118.945,118.96,118.93,118.96,1387700003.0
2007-07-31 08:41:00,118.96,118.96,118.93,118.95,1882299990.0
2007-07-31 08:42:00,118.95,118.97,118.945,118.96,2005700026.0
2007-07-31 08:43:00,118.96,118.96,118.925,118.925,1187299997.0
2007-07-31 08:44:00,118.925,118.95,118.925,118.93,1782999990.0
2007-07-31 08:45:00,118.93,118.95,118.92,118.94,2022299987.0
2007-07-31 08:46:00,118.95,119.0,118.94,118.99,2022299987.0
2007-07-31 08:47:00,119.0,119.04,118.99,119.02,2022299987.0
2007-07-31 08:48:00,119.0,119.03,118.99,119.0,2022299987.0
2007-07-31 08:49:00,119.01,119.02,119.0,119.01,2022299987.0
2007-07-31 08:50:00,119.03,119.1,119.02,119.09,2022299987.0
2007-07-31 08:51:00,119.08,119.09,119.07,119.07,2022299987.0
2007-07-31 08:52:00,119.08,119.08,119.04,119.07,2022299987.0
2007-07-31 08:53:00,119.09,119.11,119.075,119.1,2022299987.0
2007-07-31 08:54:00,119.1,119.1,119.06,119.06,1324400002.0
2007-07-31 08:55:00,119.07,119.09,119.06,119.08,1324400002.0
2007-07-31 08:56:00,119.07,119.09,119.04,119.04,1324400002.0
2007-07-31 08:57:00,119.05,119.05,119.02,119.02,1324400002.0
2007-07-31 08:58:00,119.01,119.07,119.01,119.07,1324400002.0
2007-07-31 08:59:00,119.06,119.08,119.05,119.05,1324400002.0
2007-07-31 09:00:00,119.06,119.08,119.05,119.06,1324400002.0
2007-07-31 09:01:00,119.08,119.08,119.07,119.08,1324400002.0
2007-07-31 09:02:00,119.07,119.08,119.05,119.08,2013299985.0
2007-07-31 09:03:00,119.1,119.15,119.1,119.15,2013299985.0
2007-07-31 09:04:00,119.15,119.16,119.12,119.14,1096899995.0
2007-07-31 09:05:00,119.15,119.16,119.11,119.12,1096899995.0
2007-07-31 09:06:00,119.11,119.12,119.06,119.06,1096899995.0
2007-07-31 09:07:00,119.05,119.06,119.01,119.03,1096899995.0
2007-07-31 09:08:00,119.02,119.03,119.0,119.01,1096899995.0
2007-07-31 09:09:00,119.0,119.01,118.94,118.96,1096899995.0
2007-07-31 09:10:00,118.95,118.98,118.95,118.97,1096899995.0
2007-07-31 09:11:00,118.96,119.01,118.96,118.99,1096899995.0
2007-07-31 09:12:00,118.98,118.99,118.92,118.93,1096899995.0
2007-07-31 09:13:00,118.92,118.96,118.9,118.96,1096899995.0
2007-07-31 09:14:00,118.97,118.99,118.96,118.96,1096899995.0
2007-07-31 09:15:00,118.97,118.97,118.95,118.96,1096899995.0
2007-07-31 09:17:00,118.97,118.98,118.97,118.97,1096899995.0
2007-07-31 09:18:00,118.995,119.0,118.99,118.99,1096899995.0
2007-07-31 09:19:00,118.99,119.0,118.99,118.99,257000009.0
2007-07-31 09:20:00,119.0,119.0,118.995,118.995,554500000.0
2007-07-31 09:21:00,118.97,118.99,118.97,118.98,1779699990.0
2007-07-31 09:22:00,118.97,119.0,118.96,118.98,1779699990.0
2007-07-31 09:23:00,118.99,119.0,118.97,118.99,1779699990.0
2007-07-31 09:24:00,119.0,119.0,118.98,118.99,1779699990.0
2007-07-31 09:25:00,119.0,119.0,118.97,118.98,1779699990.0
2007-07-31 09:26:00,118.97,118.98,118.96,118.97,1779699990.0
2007-07-31 09:27:00,118.98,118.99,118.97,118.97,1779699990.0
2007-07-31 09:28:00,118.98,118.98,118.96,118.97,1779699990.0
2007-07-31 09:29:00,118.96,118.97,118.96,118.97,1779699990.0
2007-07-31 09:30:00,118.96,118.96,118.91,118.92,1779699990.0
2007-07-31 09:31:00,118.93,118.94,118.92,118.93,1779699990.0
2007-07-31 09:32:00,118.95,118.95,118.94,118.95,1779699990.0
2007-07-31 09:33:00,118.92,118.94,118.92,118.93,1699800014.0
2007-07-31 09:34:00,118.94,118.94,118.93,118.94,1699800014.0
2007-07-31 09:35:00,118.95,118.95,118.94,118.95,1699800014.0
2007-07-31 09:36:00,118.98,118.98,118.965,118.965,1699800014.0
2007-07-31 09:37:00,118.97,118.98,118.955,118.975,1608599998.0
2007-07-31 09:38:00,118.96,118.99,118.95,118.98,1448800010.0
2007-07-31 09:39:00,118.99,118.99,118.97,118.99,1448800010.0
2007-07-31 09:40:00,119.0,119.0,118.97,118.97,1448800010.0
2007-07-31 09:41:00,118.98,118.99,118.97,118.98,1448800010.0
2007-07-31 09:42:00,118.97,118.97,118.96,118.97,1448800010.0
2007-07-31 09:43:00,118.98,118.98,118.95,118.97,1448800010.0
2007-07-31 09:44:00,118.98,118.98,118.98,118.98,1448800010.0
2007-07-31 09:45:00,118.97,118.97,118.95,118.95,1448800010.0
2007-07-31 09:46:00,118.98,118.99,118.97,118.99,1448800010.0
2007-07-31 09:47:00,118.97,118.97,118.95,118.96,1386500002.0
2007-07-31 09:48:00,118.95,118.96,118.93,118.93,1386500002.0
2007-07-31 09:49:00,118.94,118.96,118.93,118.96,1386500002.0
2007-07-31 09:50:00,118.95,118.98,118.94,118.97,1386500002.0
2007-07-31 09:51:00,118.98,118.98,118.96,118.96,1386500002.0
2007-07-31 09:52:00,118.97,118.98,118.97,118.98,1386500002.0
2007-07-31 09:53:00,118.99,119.0,118.99,119.0,1386500002.0
2007-07-31 09:54:00,118.99,119.02,118.99,118.99,1843200009.0
2007-07-31 09:55:00,119.0,119.0,118.97,119.0,1843200009.0
2007-07-31 09:56:00,118.99,118.99,118.97,118.97,1843200009.0
2007-07-31 09:57:00,118.98,118.99,118.97,118.97,1843200009.0
2007-07-31 09:58:00,118.99,118.99,118.99,118.99,1843200009.0
2007-07-31 09:59:00,118.99,119.01,118.99,118.99,1846699997.0
2007-07-31 10:00:00,118.95,118.97,118.95,118.96,1113699997.0
2007-07-31 10:01:00,118.95,118.98,118.95,118.98,1113699997.0
2007-07-31 10:02:00,119.0,119.0,118.985,118.995,1113699997.0
2007-07-31 10:03:00,118.995,119.04,118.995,119.04,2041200006.0
2007-07-31 10:04:00,119.03,119.04,119.01,119.02,2145400005.0
2007-07-31 10:05:00,119.04,119.04,119.03,119.03,2145400005.0
2007-07-31 10:06:00,119.02,119.04,119.01,119.04,1676499998.0
2007-07-31 10:07:00,119.03,119.06,119.03,119.06,1676499998.0
2007-07-31 10:08:00,119.07,119.07,119.02,119.03,1676499998.0
2007-07-31 10:09:00,119.04,119.09,119.03,119.07,1676499998.0
2007-07-31 10:10:00,119.06,119.07,119.05,119.07,1676499998.0
2007-07-31 10:11:00,119.06,119.07,119.06,119.07,1676499998.0
2007-07-31 10:12:00,119.06,119.07,119.05,119.07,1676499998.0
2007-07-31 10:13:00,119.09,119.12,119.07,119.09,1676499998.0
2007-07-31 10:14:00,119.11,119.11,119.085,119.09,1676499998.0
2007-07-31 10:15:00,119.09,119.09,119.08,119.09,1055400006.0
2007-07-31 10:16:00,119.09,119.11,119.09,119.09,2117299980.0
2007-07-31 10:17:00,119.08,119.1,119.08,119.09,843900004.0
2007-07-31 10:18:00,119.09,119.09,119.08,119.08,945000000.0
2007-07-31 10:19:00,119.08,119.08,119.07,119.08,452699997.0
2007-07-31 10:20:00,119.08,119.09,119.07,119.07,2057100010.0
2007-07-31 10:21:00,119.07,119.08,119.07,119.07,1704499968.0
2007-07-31 10:22:00,119.07,119.08,119.07,119.07,854800010.0
2007-07-31 10:23:00,119.08,119.08,119.07,119.08,618499991.0
2007-07-31 10:24:00,119.08,119.08,119.07,119.07,1640299981.0
2007-07-31 10:25:00,119.04,119.05,119.03,119.04,1246400010.0
2007-07-31 10:26:00,119.06,119.07,119.06,119.06,1246400010.0
2007-07-31 10:27:00,119.05,119.05,119.04,119.04,405999987.0
2007-07-31 10:29:00,119.03,119.04,119.03,119.03,405999987.0
2007-07-31 10:30:00,119.04,119.04,119.03,119.04,405999987.0
2007-07-31 10:31:00,119.05,119.06,119.04,119.06,405999987.0
2007-07-31 10:32:00,119.08,119.09,119.075,119.08,405999987.0
2007-07-31 10:33:00,119.05,119.06,119.04,119.06,1719199998.0
2007-07-31 10:34:00,119.08,119.085,119.07,119.07,1719199998.0
2007-07-31 10:35:00,119.04,119.06,119.04,119.05,1200000005.0
2007-07-31 10:36:00,119.07,119.08,119.07,119.08,1200000005.0
2007-07-31 10:37:00,119.08,119.08,119.065,119.065,1209200022.0
2007-07-31 10:38:00,119.065,119.09,119.06,119.075,1949799998.0
2007-07-31 10:39:00,119.05,119.07,119.05,119.06,1431600030.0
2007-07-31 10:40:00,119.07,119.07,119.06,119.06,1431600030.0
2007-07-31 10:41:00,119.07,119.1,119.06,119.09,1431600030.0
2007-07-31 10:42:00,119.08,119.09,119.07,119.08,1431600030.0
2007-07-31 10:43:00,119.1,119.11,119.07,119.08,1431600030.0
2007-07-31 10:44:00,119.09,119.1,119.08,119.09,1431600030.0
2007-07-31 10:45:00,119.11,119.12,119.105,119.12,1431600030.0
2007-07-31 10:46:00,119.12,119.12,119.115,119.12,574199997.0
2007-07-31 10:47:00,119.12,119.12,119.105,119.11,632799997.0
2007-07-31 10:48:00,119.11,119.13,119.11,119.13,903500012.0
2007-07-31 10:49:00,119.13,119.13,119.11,119.11,437900003.0
2007-07-31 10:50:00,119.1,119.12,119.09,119.12,1985999973.0
2007-07-31 10:51:00,119.11,119.18,119.11,119.17,1985999973.0
2007-07-31 10:52:00,119.18,119.2,119.17,119.17,1985999973.0
2007-07-31 10:53:00,119.16,119.18,119.15,119.16,1985999973.0
2007-07-31 10:54:00,119.15,119.21,119.15,119.2,1985999973.0
2007-07-31 10:55:00,119.21,119.23,119.2,119.21,1985999973.0
2007-07-31 10:56:00,119.2,119.23,119.2,119.22,1985999973.0
2007-07-31 10:57:00,119.24,119.24,119.225,119.23,1985999973.0
2007-07-31 10:58:00,119.22,119.23,119.2,119.21,1015900019.0
2007-07-31 10:59:00,119.2,119.21,119.2,119.21,1015900019.0
2007-07-31 11:00:00,119.22,119.22,119.21,119.22,1015900019.0
2007-07-31 11:01:00,119.21,119.26,119.21,119.25,1015900019.0
2007-07-31 11:02:00,119.24,119.32,119.24,119.32,1015900019.0
2007-07-31 11:03:00,119.33,119.39,119.32,119.34,1015900019.0
2007-07-31 11:04:00,119.35,119.38,119.34,119.34,1015900019.0
2007-07-31 11:05:00,119.35,119.35,119.33,119.35,1015900019.0
2007-07-31 11:06:00,119.35,119.36,119.345,119.345,1015900019.0
2007-07-31 11:07:00,119.345,119.355,119.33,119.33,2094900002.0
2007-07-31 11:08:00,119.31,119.32,119.19,119.2,1005599996.0
2007-07-31 11:09:00,119.21,119.21,119.19,119.2,1005599996.0
2007-07-31 11:10:00,119.19,119.2,119.15,119.18,1005599996.0
2007-07-31 11:11:00,119.19,119.2,119.12,119.16,1005599996.0
2007-07-31 11:12:00,119.17,119.21,119.17,119.18,1005599996.0
2007-07-31 11:13:00,119.17,119.2,119.16,119.19,1005599996.0
2007-07-31 11:14:00,119.18,119.2,119.18,119.2,1005599996.0
2007-07-31 11:15:00,119.21,119.21,119.2,119.21,1005599996.0
2007-07-31 11:16:00,119.2,119.21,119.17,119.19,1005599996.0
2007-07-31 11:17:00,119.18,119.2,119.16,119.16,1005599996.0
2007-07-31 11:18:00,119.15,119.16,119.15,119.16,1005599996.0
2007-07-31 11:19:00,119.15,119.15,119.1,119.1,1005599996.0
2007-07-31 11:20:00,119.11,119.13,119.02,119.02,1005599996.0
2007-07-31 11:21:00,119.03,119.04,118.95,119.04,1005599996.0
2007-07-31 11:22:00,119.03,119.04,118.92,118.99,1005599996.0
2007-07-31 11:23:00,119.0,119.03,119.0,119.01,1005599996.0
2007-07-31 11:24:00,119.02,119.04,119.02,119.03,1005599996.0
2007-07-31 11:25:00,119.04,119.04,119.02,119.03,1005599996.0
2007-07-31 11:26:00,119.04,119.04,119.02,119.02,1005599996.0
2007-07-31 11:27:00,119.04,119.06,119.03,119.04,1005599996.0
2007-07-31 11:28:00,119.06,119.08,119.04,119.07,1005599996.0
2007-07-31 11:29:00,119.09,119.09,119.05,119.07,1005599996.0
2007-07-31 11:30:00,119.06,119.07,119.04,119.05,1005599996.0
2007-07-31 11:31:00,119.03,119.04,119.03,119.03,1005599996.0
2007-07-31 11:32:00,119.04,119.05,119.03,119.04,1005599996.0
2007-07-31 11:33:00,119.055,119.07,119.055,119.07,1005599996.0
2007-07-31 11:34:00,119.05,119.07,119.04,119.07,1763500006.0
2007-07-31 11:35:00,119.08,119.09,119.07,119.08,1763500006.0
2007-07-31 11:36:00,119.07,119.09,119.07,119.09,1763500006.0
2007-07-31 11:37:00,119.11,119.12,119.1,119.12,1763500006.0
2007-07-31 11:38:00,119.08,119.1,119.07,119.1,2123500008.0
2007-07-31 11:39:00,119.11,119.14,119.11,119.11,2123500008.0
2007-07-31 11:40:00,119.1,119.11,119.1,119.11,2123500008.0
2007-07-31 11:41:00,119.12,119.14,119.11,119.13,2123500008.0
2007-07-31 11:42:00,119.12,119.14,119.12,119.13,2123500008.0
2007-07-31 11:43:00,119.15,119.17,119.12,119.13,2123500008.0
2007-07-31 11:44:00,119.12,119.16,119.12,119.14,2123500008.0
2007-07-31 11:45:00,119.13,119.14,119.08,119.09,2123500008.0
2007-07-31 11:46:00,119.08,119.1,119.07,119.09,2123500008.0
2007-07-31 11:47:00,119.1,119.14,119.1,119.13,2123500008.0
2007-07-31 11:48:00,119.16,119.16,119.135,119.15,2123500008.0
2007-07-31 11:49:00,119.12,119.12,119.09,119.09,918700006.0
2007-07-31 11:50:00,119.12,119.13,119.11,119.13,918700006.0
2007-07-31 11:51:00,119.1,119.12,119.1,119.11,1193000012.0
2007-07-31 11:52:00,119.12,119.12,119.1,119.1,1193000012.0
2007-07-31 11:53:00,119.12,119.13,119.12,119.12,1193000012.0
2007-07-31 11:54:00,119.09,119.09,119.09,119.09,1984700005.0
2007-07-31 11:55:00,119.1,119.1,119.08,119.09,1984700005.0
2007-07-31 11:56:00,119.08,119.08,119.06,119.06,1984700005.0
2007-07-31 11:57:00,119.05,119.06,118.99,119.0,1984700005.0
2007-07-31 11:58:00,118.99,119.0,118.97,118.97,1984700005.0
2007-07-31 11:59:00,118.95,118.99,118.95,118.97,1984700005.0
2007-07-31 12:00:00,118.98,119.01,118.98,119.01,1984700005.0
2007-07-31 12:01:00,119.02,119.06,119.02,119.04,1984700005.0
2007-07-31 12:02:00,119.06,119.06,119.03,119.04,1984700005.0
2007-07-31 12:03:00,119.05,119.06,119.04,119.06,2063400003.0
2007-07-31 12:04:00,119.05,119.06,119.05,119.06,1667799989.0
2007-07-31 12:05:00,119.08,119.1,119.075,119.08,1667799989.0
2007-07-31 12:06:00,119.07,119.07,119.04,119.05,1220099980.0
2007-07-31 12:07:00,119.04,119.05,119.03,119.03,1220099980.0
2007-07-31 12:08:00,119.06,119.06,119.04,119.06,1220099980.0
2007-07-31 12:09:00,119.05,119.05,119.04,119.04,1663100008.0
2007-07-31 12:10:00,119.07,119.09,119.065,119.08,1663100008.0
2007-07-31 12:11:00,119.08,119.09,119.08,119.08,1444399991.0
2007-07-31 12:12:00,119.06,119.07,119.05,119.07,1935100005.0
2007-07-31 12:13:00,119.1,119.12,119.09,119.12,1935100005.0
2007-07-31 12:14:00,119.12,119.12,119.1,119.12,1810300003.0
2007-07-31 12:15:00,119.09,119.09,119.06,119.07,1933800002.0
2007-07-31 12:16:00,119.09,119.1,119.09,119.09,1933800002.0
2007-07-31 12:17:00,119.11,119.13,119.095,119.12,1933800002.0
2007-07-31 12:18:00,119.13,119.13,119.11,119.12,436999998.0
2007-07-31 12:19:00,119.1,119.11,119.09,119.1,1120600000.0
2007-07-31 12:20:00,119.11,119.11,119.1,119.11,1120600000.0
2007-07-31 12:21:00,119.12,119.15,119.1,119.15,1120600000.0
2007-07-31 12:22:00,119.14,119.15,119.11,119.12,1120600000.0
2007-07-31 12:23:00,119.135,119.15,119.13,119.15,1120600000.0
2007-07-31 12:24:00,119.12,119.12,119.11,119.12,1984600017.0
2007-07-31 12:25:00,119.13,119.13,119.12,119.12,1984600017.0
2007-07-31 12:26:00,119.13,119.16,119.13,119.155,1984600017.0
2007-07-31 12:27:00,119.15,119.16,119.14,119.15,1686400014.0
2007-07-31 12:28:00,119.17,119.17,119.15,119.15,1686400014.0
2007-07-31 12:29:00,119.12,119.13,119.09,119.12,1789399998.0
2007-07-31 12:30:00,119.125,119.13,119.12,119.13,1789399998.0
2007-07-31 12:31:00,119.1,119.13,119.09,119.13,1767900003.0
2007-07-31 12:32:00,119.15,119.16,119.14,119.14,1767900003.0
2007-07-31 12:33:00,119.12,119.13,119.11,119.12,1359099982.0
2007-07-31 12:34:00,119.11,119.14,119.11,119.14,1359099982.0
2007-07-31 12:35:00,119.15,119.15,119.11,119.12,1359099982.0
2007-07-31 12:36:00,119.14,119.14,119.13,119.135,1359099982.0
2007-07-31 12:37:00,119.11,119.13,119.11,119.12,939600001.0
2007-07-31 12:38:00,119.14,119.14,119.13,119.13,939600001.0
2007-07-31 12:39:00,119.11,119.15,119.11,119.14,2070600015.0
2007-07-31 12:40:00,119.15,119.17,119.15,119.15,2070600015.0
2007-07-31 12:41:00,119.14,119.16,119.14,119.16,2070600015.0
2007-07-31 12:42:00,119.17,119.19,119.16,119.18,2070600015.0
2007-07-31 12:43:00,119.19,119.19,119.16,119.16,2070600015.0
2007-07-31 12:44:00,119.17,119.17,119.16,119.16,2070600015.0
2007-07-31 12:45:00,119.17,119.21,119.16,119.2,2070600015.0
2007-07-31 12:46:00,119.22,119.23,119.22,119.23,2070600015.0
2007-07-31 12:47:00,119.2,119.25,119.2,119.23,2003000015.0
2007-07-31 12:48:00,119.24,119.26,119.23,119.24,2003000015.0
2007-07-31 12:49:00,119.23,119.25,119.21,119.21,2003000015.0
2007-07-31 12:50:00,119.23,119.29,119.23,119.29,2003000015.0
2007-07-31 12:51:00,119.28,119.34,119.28,119.32,2003000015.0
2007-07-31 12:52:00,119.34,119.34,119.3,119.31,2003000015.0
2007-07-31 12:53:00,119.28,119.29,119.27,119.29,1637000008.0
2007-07-31 12:54:00,119.31,119.34,119.31,119.34,1637000008.0
2007-07-31 12:55:00,119.33,119.34,119.29,119.29,1637000008.0
2007-07-31 12:56:00,119.31,119.34,119.305,119.32,1637000008.0
2007-07-31 12:57:00,119.29,119.3,119.29,119.29,2067400015.0
2007-07-31 12:58:00,119.3,119.31,119.29,119.3,2067400015.0
2007-07-31 12:59:00,119.31,119.32,119.29,119.29,2067400015.0
2007-07-31 13:00:00,119.33,119.355,119.33,119.35,2067400015.0
2007-07-31 13:01:00,119.31,119.32,119.29,119.31,1540300001.0
2007-07-31 13:02:00,119.32,119.32,119.3,119.32,1540300001.0
2007-07-31 13:03:00,119.31,119.32,119.3,119.31,1540300001.0
2007-07-31 13:04:00,119.3,119.33,119.29,119.33,1540300001.0
2007-07-31 13:05:00,119.32,119.32,119.32,119.32,1540300001.0
2007-07-31 13:06:00,119.34,119.34,119.305,119.32,1540300001.0
2007-07-31 13:07:00,119.28,119.29,119.23,119.23,1958299991.0
2007-07-31 13:08:00,119.24,119.26,119.23,119.26,1958299991.0
2007-07-31 13:09:00,119.25,119.27,119.25,119.27,1958299991.0
2007-07-31 13:10:00,119.29,119.3,119.28,119.28,1958299991.0
2007-07-31 13:11:00,119.25,119.26,119.24,119.25,1663400014.0
2007-07-31 13:12:00,119.24,119.25,119.24,119.25,1663400014.0
2007-07-31 13:13:00,119.26,119.3,119.26,119.3,1663400014.0
2007-07-31 13:14:00,119.27,119.29,119.26,119.28,1735399982.0
2007-07-31 13:15:00,119.31,119.33,119.31,119.33,1735399982.0
2007-07-31 13:16:00,119.33,119.33,119.32,119.32,801800001.0
2007-07-31 13:17:00,119.32,119.32,119.29,119.3,1975999987.0
2007-07-31 13:18:00,119.31,119.32,119.29,119.32,1975999987.0
2007-07-31 13:19:00,119.31,119.4,119.31,119.38,1975999987.0
2007-07-31 13:20:00,119.39,119.39,119.35,119.35,1975999987.0
2007-07-31 13:21:00,119.34,119.36,119.33,119.33,1975999987.0
2007-07-31 13:22:00,119.34,119.36,119.34,119.34,1975999987.0
2007-07-31 13:23:00,119.35,119.35,119.3,119.3,1975999987.0
2007-07-31 13:24:00,119.29,119.33,119.28,119.32,1975999987.0
2007-07-31 13:25:00,119.35,119.37,119.35,119.36,1975999987.0
2007-07-31 13:26:00,119.33,119.33,119.31,119.32,1878899987.0
2007-07-31 13:27:00,119.33,119.39,119.33,119.38,1878899987.0
2007-07-31 13:28:00,119.37,119.39,119.36,119.39,1878899987.0
2007-07-31 13:29:00,119.38,119.39,119.37,119.37,1878899987.0
2007-07-31 13:30:00,119.38,119.43,119.38,119.42,1878899987.0
2007-07-31 13:31:00,119.41,119.46,119.41,119.46,1878899987.0
2007-07-31 13:32:00,119.47,119.47,119.44,119.44,1878899987.0
2007-07-31 13:33:00,119.43,119.46,119.43,119.46,1878899987.0
2007-07-31 13:34:00,119.45,119.47,119.45,119.45,1878899987.0
2007-07-31 13:35:00,119.46,119.46,119.42,119.43,1878899987.0
2007-07-31 13:36:00,119.42,119.45,119.42,119.43,1878899987.0
2007-07-31 13:37:00,119.42,119.44,119.41,119.43,1878899987.0
2007-07-31 13:38:00,119.44,119.44,119.42,119.43,1878899987.0
2007-07-31 13:39:00,119.42,119.43,119.4,119.41,1878899987.0
2007-07-31 13:40:00,119.42,119.42,119.38,119.4,1878899987.0
2007-07-31 13:41:00,119.39,119.41,119.39,119.41,1878899987.0
2007-07-31 13:42:00,119.4,119.41,119.38,119.4,1878899987.0
2007-07-31 13:43:00,119.39,119.39,119.38,119.38,1878899987.0
2007-07-31 13:44:00,119.4,119.41,119.385,119.39,1878899987.0
2007-07-31 13:45:00,119.385,119.41,119.385,119.41,1728099996.0
2007-07-31 13:46:00,119.38,119.41,119.38,119.4,868450015.0
2007-07-31 13:47:00,119.44,119.44,119.41,119.425,868450015.0
2007-07-31 13:48:00,119.4,119.42,119.4,119.42,1551300006.0
2007-07-31 13:49:00,119.43,119.43,119.39,119.4,1551300006.0
2007-07-31 13:50:00,119.39,119.39,119.34,119.34,1551300006.0
2007-07-31 13:51:00,119.37,119.39,119.37,119.385,1551300006.0
2007-07-31 13:52:00,119.38,119.38,119.37,119.37,1425900008.0
2007-07-31 13:53:00,119.38,119.4,119.37,119.4,1052899991.0
2007-07-31 13:54:00,119.4,119.41,119.4,119.4,1333100007.0
2007-07-31 13:55:00,119.36,119.36,119.34,119.35,1324300005.0
2007-07-31 13:56:00,119.34,119.35,119.3,119.31,1324300005.0
2007-07-31 13:57:00,119.32,119.32,119.31,119.32,1324300005.0
2007-07-31 13:58:00,119.34,119.36,119.34,119.36,1324300005.0
2007-07-31 13:59:00,119.36,119.37,119.35,119.36,953099999.0
2007-07-31 14:00:00,119.36,119.36,119.35,119.355,908299991.0
2007-07-31 14:01:00,119.35,119.355,119.33,119.33,1945399978.0
2007-07-31 14:02:00,119.31,119.32,119.31,119.31,1654000019.0
2007-07-31 14:03:00,119.325,119.35,119.325,119.35,1654000019.0
2007-07-31 14:04:00,119.33,119.33,119.31,119.31,1180100005.0
2007-07-31 14:05:00,119.33,119.33,119.31,119.32,1180100005.0
2007-07-31 14:06:00,119.32,119.33,119.315,119.33,737400007.0
2007-07-31 14:07:00,119.33,119.33,119.32,119.33,551800010.0
2007-07-31 14:08:00,119.33,119.34,119.32,119.32,1105199992.0
2007-07-31 14:09:00,119.33,119.34,119.32,119.34,1192099990.0
2007-07-31 14:10:00,119.34,119.35,119.33,119.35,909700000.0
2007-07-31 14:11:00,119.35,119.35,119.35,119.35,333400003.0
2007-07-31 14:12:00,119.35,119.37,119.34,119.35,2122500025.0
2007-07-31 14:13:00,119.35,119.36,119.34,119.34,2134200017.0
2007-07-31 14:14:00,119.34,119.35,119.33,119.35,1526500010.0
2007-07-31 14:15:00,119.35,119.35,119.32,119.33,1815300011.0
2007-07-31 14:16:00,119.3,119.32,119.3,119.32,1772999979.0
2007-07-31 14:17:00,119.35,119.35,119.34,119.35,1772999979.0
2007-07-31 14:18:00,119.35,119.35,119.33,119.33,2053899996.0
2007-07-31 14:19:00,119.33,119.34,119.31,119.315,1423499999.0
2007-07-31 14:20:00,119.28,119.29,119.28,119.29,1010699999.0
2007-07-31 14:21:00,119.31,119.31,119.3,119.3,1010699999.0
2007-07-31 14:22:00,119.27,119.28,119.27,119.27,1590299992.0
2007-07-31 14:23:00,119.29,119.3,119.26,119.26,1590299992.0
2007-07-31 14:24:00,119.23,119.25,119.22,119.25,2083999974.0
2007-07-31 14:25:00,119.27,119.27,119.25,119.25,2083999974.0
2007-07-31 14:26:00,119.25,119.25,119.24,119.25,1471700011.0
2007-07-31 14:27:00,119.25,119.27,119.25,119.27,1510400000.0
2007-07-31 14:28:00,119.26,119.27,119.25,119.26,1931700021.0
2007-07-31 14:29:00,119.28,119.28,119.21,119.25,1931700021.0
2007-07-31 14:30:00,119.23,119.32,119.22,119.32,2046999994.0
2007-07-31 14:31:00,119.31,119.34,119.31,119.32,2046999994.0
2007-07-31 14:32:00,119.31,119.33,119.31,119.32,2046999994.0
2007-07-31 14:33:00,119.33,119.34,119.29,119.29,2046999994.0
2007-07-31 14:34:00,119.28,119.28,119.22,119.26,2046999994.0
2007-07-31 14:35:00,119.25,119.27,119.23,119.24,2046999994.0
2007-07-31 14:36:00,119.23,119.24,119.16,119.17,2046999994.0
2007-07-31 14:37:00,119.16,119.17,119.12,119.15,2046999994.0
2007-07-31 14:38:00,119.16,119.17,119.15,119.16,2046999994.0
2007-07-31 14:39:00,119.15,119.17,119.14,119.16,2046999994.0
2007-07-31 14:40:00,119.17,119.22,119.17,119.22,2046999994.0
2007-07-31 14:41:00,119.23,119.24,119.21,119.21,2046999994.0
2007-07-31 14:42:00,119.2,119.22,119.19,119.19,2046999994.0
2007-07-31 14:43:00,119.2,119.21,119.18,119.18,2046999994.0
2007-07-31 14:44:00,119.19,119.21,119.19,119.2,2046999994.0
2007-07-31 14:45:00,119.19,119.19,119.17,119.17,2046999994.0
2007-07-31 14:46:00,119.18,119.19,119.17,119.19,2046999994.0
2007-07-31 14:47:00,119.18,119.19,119.16,119.16,2046999994.0
2007-07-31 14:48:00,119.15,119.16,119.12,119.12,2046999994.0
2007-07-31 14:49:00,119.13,119.13,119.1,119.11,2046999994.0
2007-07-31 14:50:00,119.1,119.15,119.1,119.12,2046999994.0
2007-07-31 14:51:00,119.11,119.11,119.09,119.09,2046999994.0
2007-07-31 14:52:00,119.07,119.1,119.07,119.09,2046999994.0
2007-07-31 14:53:00,119.08,119.09,119.07,119.09,2046999994.0
2007-07-31 14:54:00,119.08,119.12,119.08,119.12,2046999994.0
2007-07-31 14:55:00,119.13,119.15,119.12,119.12,2046999994.0
2007-07-31 14:56:00,119.13,119.14,119.09,119.12,2046999994.0
2007-07-31 14:57:00,119.13,119.16,119.13,119.16,2046999994.0
2007-07-31 14:58:00,119.15,119.16,119.09,119.1,2046999994.0
2007-07-31 14:59:00,119.09,119.11,119.09,119.09,2046999994.0
2007-07-31 15:00:00,119.08,119.08,119.02,119.05,2046999994.0
2007-07-31 15:01:00,119.04,119.08,119.04,119.06,2046999994.0
2007-07-31 15:02:00,119.07,119.07,119.03,119.04,2046999994.0
2007-07-31 15:03:00,119.03,119.07,119.03,119.04,2046999994.0
2007-07-31 15:04:00,119.05,119.07,119.04,119.07,2046999994.0
2007-07-31 15:05:00,119.06,119.07,118.98,118.98,2046999994.0
2007-07-31 15:06:00,118.99,119.01,118.97,118.99,2046999994.0
2007-07-31 15:07:00,119.01,119.02,118.99,119.02,2046999994.0
2007-07-31 15:08:00,119.01,119.02,118.96,118.98,1005500003.0
2007-07-31 15:09:00,118.99,119.04,118.97,119.04,1005500003.0
2007-07-31 15:10:00,119.03,119.06,119.03,119.05,1005500003.0
2007-07-31 15:11:00,119.04,119.1,119.04,119.1,1005500003.0
2007-07-31 15:12:00,119.09,119.12,119.08,119.1,1005500003.0
2007-07-31 15:13:00,119.09,119.13,119.09,119.12,1005500003.0
2007-07-31 15:14:00,119.11,119.12,119.1,119.1,1005500003.0
2007-07-31 15:15:00,119.11,119.13,119.11,119.12,1005500003.0
2007-07-31 15:16:00,119.13,119.13,119.12,119.12,1005500003.0
2007-07-31 15:17:00,119.13,119.13,119.11,119.11,1005500003.0
2007-07-31 15:18:00,119.14,119.15,119.13,119.14,1005500003.0
2007-07-31 15:20:00,119.11,119.13,119.11,119.13,1045199990.0
2007-07-31 15:21:00,119.14,119.14,119.11,119.12,1045199990.0
2007-07-31 15:22:00,119.11,119.12,119.11,119.12,1045199990.0
2007-07-31 15:23:00,119.11,119.11,119.1,119.1,1045199990.0
2007-07-31 15:24:00,119.11,119.11,119.07,119.07,1045199990.0
2007-07-31 15:25:00,119.1,119.12,119.1,119.11,1045199990.0
2007-07-31 15:26:00,119.07,119.1,119.07,119.09,1202699998.0
2007-07-31 15:27:00,119.1,119.14,119.1,119.14,1202699998.0
2007-07-31 15:28:00,119.13,119.14,119.11,119.12,1202699998.0
2007-07-31 15:29:00,119.11,119.14,119.11,119.14,1202699998.0
2007-07-31 15:30:00,119.13,119.21,119.13,119.2,1202699998.0
2007-07-31 15:31:00,119.21,119.22,119.19,119.22,1202699998.0
2007-07-31 15:32:00,119.21,119.24,119.21,119.24,1202699998.0
2007-07-31 15:33:00,119.23,119.28,119.22,119.27,1202699998.0
2007-07-31 15:34:00,119.26,119.29,119.24,119.25,1202699998.0
2007-07-31 15:35:00,119.24,119.27,119.23,119.25,1202699998.0
2007-07-31 15:36:00,119.24,119.25,119.23,119.23,1202699998.0
2007-07-31 15:37:00,119.25,119.25,119.23,119.24,1202699998.0
2007-07-31 15:38:00,119.2,119.21,119.18,119.2,1269300000.0
2007-07-31 15:39:00,119.19,119.21,119.18,119.21,1269300000.0
2007-07-31 15:40:00,119.22,119.23,119.19,119.21,1269300000.0
2007-07-31 15:41:00,119.22,119.22,119.18,119.19,1269300000.0
2007-07-31 15:42:00,119.18,119.2,119.15,119.17,1269300000.0
2007-07-31 15:44:00,119.17,119.18,119.15,119.16,1269300000.0
2007-07-31 15:45:00,119.13,119.17,119.1,119.16,1865700007.0
2007-07-31 15:46:00,119.19,119.2,119.17,119.175,1865700007.0
2007-07-31 15:47:00,119.14,119.19,119.14,119.17,1881000007.0
2007-07-31 15:48:00,119.18,119.22,119.18,119.21,1881000007.0
2007-07-31 15:49:00,119.19,119.2,119.19,119.19,1881000007.0
2007-07-31 15:50:00,119.2,119.22,119.19,119.2,1881000007.0
2007-07-31 15:51:00,119.21,119.21,119.2,119.2,1881000007.0
2007-07-31 15:52:00,119.21,119.24,119.19,119.23,1881000007.0
2007-07-31 15:53:00,119.24,119.26,119.23,119.26,1881000007.0
2007-07-31 15:54:00,119.25,119.27,119.24,119.25,1881000007.0
2007-07-31 15:55:00,119.24,119.27,119.24,119.27,1881000007.0
2007-07-31 15:56:00,119.26,119.27,119.25,119.26,1881000007.0
2007-07-31 15:57:00,119.27,119.27,119.26,119.26,1881000007.0
2007-07-31 15:58:00,119.27,119.28,119.26,119.28,1881000007.0
2007-07-31 15:59:00,119.29,119.29,119.26,119.28,1881000007.0
2007-07-31 16:00:00,119.27,119.35,119.27,119.31,1881000007.0
2007-07-31 16:01:00,119.3,119.33,119.29,119.31,1881000007.0
2007-07-31 16:02:00,119.33,119.38,119.32,119.37,1881000007.0
2007-07-31 16:03:00,119.38,119.41,119.37,119.39,1881000007.0
2007-07-31 16:04:00,119.38,119.39,119.34,119.34,1881000007.0
2007-07-31 16:05:00,119.35,119.36,119.32,119.32,1881000007.0
2007-07-31 16:06:00,119.33,119.34,119.32,119.33,1881000007.0
2007-07-31 16:07:00,119.32,119.33,119.32,119.33,1881000007.0
2007-07-31 16:08:00,119.32,119.32,119.25,119.26,1881000007.0
2007-07-31 16:09:00,119.27,119.3,119.25,119.29,1881000007.0
2007-07-31 16:10:00,119.28,119.29,119.28,119.29,1881000007.0
2007-07-31 16:11:00,119.3,119.3,119.28,119.29,1881000007.0
2007-07-31 16:13:00,119.31,119.32,119.31,119.31,1881000007.0
2007-07-31 16:14:00,119.28,119.29,119.24,119.25,1623700000.0
2007-07-31 16:15:00,119.26,119.27,119.25,119.26,1623700000.0
2007-07-31 16:16:00,119.25,119.25,119.22,119.23,1623700000.0
2007-07-31 16:17:00,119.22,119.29,119.22,119.28,1623700000.0
2007-07-31 16:18:00,119.27,119.29,119.26,119.29,1623700000.0
2007-07-31 16:19:00,119.3,119.3,119.27,119.27,1623700000.0
2007-07-31 16:20:00,119.28,119.34,119.28,119.32,1623700000.0
2007-07-31 16:21:00,119.33,119.37,119.33,119.35,1623700000.0
2007-07-31 16:22:00,119.34,119.35,119.31,119.32,1623700000.0
2007-07-31 16:23:00,119.31,119.35,119.31,119.32,1623700000.0
2007-07-31 16:24:00,119.33,119.35,119.32,119.34,1623700000.0
2007-07-31 16:25:00,119.35,119.37,119.34,119.36,1623700000.0
2007-07-31 16:26:00,119.35,119.36,119.3,119.32,1623700000.0
2007-07-31 16:27:00,119.31,119.36,119.31,119.35,1623700000.0
2007-07-31 16:28:00,119.36,119.36,119.32,119.32,1623700000.0
2007-07-31 16:29:00,119.31,119.34,119.3,119.32,1623700000.0
2007-07-31 16:30:00,119.3,119.32,119.25,119.27,1623700000.0
2007-07-31 16:31:00,119.26,119.28,119.25,119.25,1623700000.0
2007-07-31 16:32:00,119.26,119.26,119.22,119.22,1623700000.0
2007-07-31 16:33:00,119.21,119.27,119.21,119.26,1623700000.0
2007-07-31 16:34:00,119.27,119.28,119.26,119.27,1623700000.0
2007-07-31 16:35:00,119.26,119.28,119.25,119.26,1623700000.0
2007-07-31 16:36:00,119.25,119.28,119.25,119.28,1623700000.0
2007-07-31 16:37:00,119.27,119.28,119.26,119.26,1623700000.0
2007-07-31 16:38:00,119.27,119.28,119.27,119.27,1623700000.0
2007-07-31 16:39:00,119.28,119.29,119.27,119.29,1623700000.0
2007-07-31 16:40:00,119.28,119.28,119.23,119.25,1623700000.0
2007-07-31 16:41:00,119.26,119.27,119.25,119.25,1623700000.0
2007-07-31 16:42:00,119.26,119.27,119.21,119.21,1623700000.0
2007-07-31 16:43:00,119.22,119.27,119.21,119.26,1623700000.0
2007-07-31 16:44:00,119.25,119.26,119.21,119.22,1623700000.0
2007-07-31 16:45:00,119.21,119.21,119.14,119.14,1623700000.0
2007-07-31 16:46:00,119.15,119.15,119.07,119.08,1623700000.0
2007-07-31 16:47:00,119.09,119.14,119.08,119.14,1623700000.0
2007-07-31 16:48:00,119.13,119.14,119.05,119.07,1623700000.0
2007-07-31 16:49:00,119.08,119.12,119.07,119.1,1623700000.0
2007-07-31 16:50:00,119.11,119.11,119.05,119.1,1623700000.0
2007-07-31 16:51:00,119.09,119.12,119.07,119.11,1623700000.0
2007-07-31 16:52:00,119.12,119.12,119.07,119.09,1623700000.0
2007-07-31 16:53:00,119.08,119.09,119.04,119.08,1623700000.0
2007-07-31 16:54:00,119.07,119.09,119.06,119.07,1623700000.0
2007-07-31 16:55:00,119.06,119.1,119.04,119.1,1623700000.0
2007-07-31 16:56:00,119.11,119.12,119.1,119.1,1623700000.0
2007-07-31 16:57:00,119.11,119.12,119.09,119.09,1623700000.0
2007-07-31 16:58:00,119.11,119.12,119.08,119.12,1623700000.0
2007-07-31 16:59:00,119.11,119.13,119.04,119.04,1623700000.0
2007-07-31 17:00:00,119.03,119.04,119.0,119.0,1623700000.0
2007-07-31 17:01:00,119.01,119.04,119.0,119.02,1623700000.0
2007-07-31 17:02:00,119.01,119.03,119.0,119.02,1623700000.0
2007-07-31 17:03:00,119.01,119.04,119.01,119.03,1623700000.0
2007-07-31 17:04:00,119.04,119.04,119.0,119.01,1623700000.0
2007-07-31 17:05:00,119.02,119.05,119.01,119.05,1623700000.0
2007-07-31 17:06:00,119.06,119.09,119.04,119.09,1623700000.0
2007-07-31 17:07:00,119.08,119.12,119.07,119.07,1623700000.0
2007-07-31 17:08:00,119.06,119.06,119.03,119.03,1623700000.0
2007-07-31 17:09:00,119.04,119.04,119.03,119.03,1623700000.0
2007-07-31 17:10:00,119.05,119.08,119.04,119.07,1623700000.0
2007-07-31 17:11:00,119.09,119.12,119.07,119.09,1623700000.0
2007-07-31 17:12:00,119.08,119.09,119.07,119.07,1623700000.0
2007-07-31 17:13:00,119.06,119.08,119.03,119.04,1623700000.0
2007-07-31 17:14:00,119.03,119.05,119.03,119.04,1623700000.0
2007-07-31 17:15:00,119.03,119.04,119.02,119.02,1623700000.0
2007-07-31 17:16:00,119.01,119.03,119.0,119.03,1623700000.0
2007-07-31 17:17:00,119.02,119.03,118.99,119.0,1623700000.0
2007-07-31 17:18:00,118.99,119.02,118.98,119.02,1623700000.0
2007-07-31 17:19:00,119.01,119.07,119.0,119.06,1623700000.0
2007-07-31 17:20:00,119.08,119.09,119.08,119.09,1623700000.0
2007-07-31 17:21:00,119.05,119.06,119.03,119.03,904600012.0
2007-07-31 17:22:00,119.04,119.04,119.01,119.02,904600012.0
2007-07-31 17:23:00,119.03,119.03,119.0,119.02,904600012.0
2007-07-31 17:24:00,119.01,119.01,118.96,118.97,904600012.0
2007-07-31 17:25:00,118.98,118.99,118.96,118.98,904600012.0
2007-07-31 17:26:00,118.97,118.98,118.97,118.98,904600012.0
2007-07-31 17:27:00,118.99,119.03,118.99,119.02,904600012.0
2007-07-31 17:28:00,119.01,119.02,118.96,118.97,904600012.0
2007-07-31 17:29:00,118.96,118.97,118.93,118.95,904600012.0
2007-07-31 17:30:00,118.96,118.99,118.95,118.96,904600012.0
2007-07-31 17:31:00,118.95,118.96,118.94,118.96,904600012.0
2007-07-31 17:32:00,118.97,119.01,118.97,119.01,904600012.0
2007-07-31 17:33:00,119.0,119.03,119.0,119.03,904600012.0
2007-07-31 17:34:00,119.02,119.03,119.01,119.02,904600012.0
2007-07-31 17:35:00,119.03,119.07,119.02,119.07,904600012.0
2007-07-31 17:36:00,119.06,119.11,119.04,119.1,904600012.0
2007-07-31 17:37:00,119.11,119.13,119.11,119.12,904600012.0
2007-07-31 17:38:00,119.11,119.11,119.09,119.1,904600012.0
2007-07-31 17:39:00,119.09,119.11,119.09,119.09,904600012.0
2007-07-31 17:40:00,119.1,119.12,119.09,119.11,904600012.0
2007-07-31 17:41:00,119.1,119.13,119.09,119.12,904600012.0
2007-07-31 17:42:00,119.11,119.12,119.08,119.1,904600012.0
2007-07-31 17:43:00,119.09,119.1,119.09,119.09,904600012.0
2007-07-31 17:44:00,119.1,119.1,119.08,119.09,904600012.0
2007-07-31 17:45:00,119.12,119.12,119.12,119.12,904600012.0
2007-07-31 17:46:00,119.08,119.1,119.06,119.09,1497600002.0
2007-07-31 17:47:00,119.08,119.1,119.07,119.09,1497600002.0
2007-07-31 17:48:00,119.11,119.13,119.095,119.13,1497600002.0
2007-07-31 17:49:00,119.11,119.13,119.1,119.11,1976499997.0
2007-07-31 17:50:00,119.13,119.19,119.13,119.17,1976499997.0
2007-07-31 17:51:00,119.17,119.17,119.17,119.17,89700000.0
2007-07-31 17:52:00,119.17,119.17,119.15,119.16,1992200010.0
2007-07-31 17:53:00,119.17,119.175,119.16,119.175,1340900004.0
2007-07-31 17:54:00,119.16,119.16,119.14,119.14,640999998.0
2007-07-31 17:55:00,119.15,119.15,119.13,119.14,640999998.0
2007-07-31 17:56:00,119.13,119.14,119.12,119.13,640999998.0
2007-07-31 17:57:00,119.14,119.14,119.11,119.12,640999998.0
2007-07-31 17:58:00,119.13,119.14,119.1,119.14,640999998.0
2007-07-31 17:59:00,119.13,119.13,119.11,119.11,640999998.0
2007-07-31 18:00:00,119.12,119.12,119.09,119.09,640999998.0
2007-07-31 18:01:00,119.1,119.13,119.1,119.12,640999998.0
2007-07-31 18:02:00,119.13,119.17,119.12,119.14,640999998.0
2007-07-31 18:03:00,119.13,119.13,119.1,119.11,640999998.0
2007-07-31 18:04:00,119.12,119.12,119.1,119.1,640999998.0
2007-07-31 18:05:00,119.11,119.11,119.08,119.09,640999998.0
2007-07-31 18:06:00,119.12,119.12,119.11,119.12,640999998.0
2007-07-31 18:07:00,119.12,119.12,119.1,119.12,1799300006.0
2007-07-31 18:08:00,119.1,119.11,119.1,119.1,1446000007.0
2007-07-31 18:09:00,119.14,119.14,119.13,119.14,1446000007.0
2007-07-31 18:10:00,119.14,119.14,119.13,119.14,298100004.0
2007-07-31 18:11:00,119.14,119.15,119.13,119.13,1035799993.0
2007-07-31 18:12:00,119.1,119.1,119.09,119.09,1233400004.0
2007-07-31 18:13:00,119.08,119.09,119.04,119.05,1233400004.0
2007-07-31 18:14:00,119.07,119.08,119.065,119.08,1233400004.0
2007-07-31 18:15:00,119.075,119.09,119.07,119.08,1326499996.0
2007-07-31 18:16:00,119.08,119.09,119.07,119.08,1113499987.0
2007-07-31 18:17:00,119.06,119.11,119.06,119.07,1646100006.0
2007-07-31 18:18:00,119.095,119.1,119.085,119.09,1646100006.0
2007-07-31 18:19:00,119.09,119.1,119.09,119.095,1599000013.0
2007-07-31 18:20:00,119.1,119.1,119.085,119.1,1839000002.0
2007-07-31 18:21:00,119.1,119.11,119.1,119.11,1786400016.0
2007-07-31 18:22:00,119.11,119.12,119.11,119.115,903499984.0
2007-07-31 18:23:00,119.11,119.11,119.1,119.1,1494899989.0
2007-07-31 18:24:00,119.11,119.13,119.1,119.12,1494899989.0
2007-07-31 18:25:00,119.14,119.15,119.13,119.14,1494899989.0
2007-07-31 18:26:00,119.15,119.15,119.12,119.12,2134799975.0
2007-07-31 18:27:00,119.12,119.13,119.115,119.12,1987399986.0
2007-07-31 18:28:00,119.12,119.13,119.12,119.12,1719499996.0
2007-07-31 18:29:00,119.12,119.13,119.1,119.115,1958999998.0
2007-07-31 18:30:00,119.11,119.12,119.11,119.12,1909100000.0
2007-07-31 18:31:00,119.11,119.12,119.1,119.1,1909100000.0
2007-07-31 18:32:00,119.09,119.1,119.07,119.07,1909100000.0
2007-07-31 18:33:00,119.06,119.07,119.04,119.07,1909100000.0
2007-07-31 18:34:00,119.08,119.09,119.07,119.07,1909100000.0
2007-07-31 18:35:00,119.095,119.1,119.075,119.075,1909100000.0
2007-07-31 18:36:00,119.075,119.08,119.075,119.08,367500006.0
2007-07-31 18:37:00,119.07,119.08,119.07,119.08,618800003.0
2007-07-31 18:38:00,119.1,119.1,119.085,119.085,618800003.0
2007-07-31 18:39:00,119.085,119.085,119.075,119.075,1090400030.0
2007-07-31 18:40:00,119.08,119.08,119.06,119.08,705200007.0
2007-07-31 18:41:00,119.05,119.07,119.04,119.06,1947000013.0
2007-07-31 18:42:00,119.07,119.09,119.06,119.09,1947000013.0
2007-07-31 18:43:00,119.07,119.08,119.06,119.07,1947000013.0
2007-07-31 18:44:00,119.09,119.11,119.09,119.1,1947000013.0
2007-07-31 18:45:00,119.1,119.11,119.09,119.1,1200200020.0
2007-07-31 18:46:00,119.08,119.08,119.07,119.08,1956400003.0
2007-07-31 18:47:00,119.09,119.1,119.09,119.1,1956400003.0
2007-07-31 18:48:00,119.12,119.13,119.1,119.13,1956400003.0
2007-07-31 18:49:00,119.12,119.12,119.1,119.1,1804700016.0
2007-07-31 18:50:00,119.11,119.14,119.1,119.13,1804700016.0
2007-07-31 18:51:00,119.12,119.13,119.11,119.11,1804700016.0
2007-07-31 18:52:00,119.12,119.14,119.11,119.14,1804700016.0
2007-07-31 18:53:00,119.13,119.13,119.09,119.09,1804700016.0
2007-07-31 18:54:00,119.11,119.13,119.1,119.13,1804700016.0
2007-07-31 18:55:00,119.13,119.15,119.115,119.14,2077799975.0
2007-07-31 18:56:00,119.145,119.15,119.14,119.15,1025699993.0
2007-07-31 18:57:00,119.15,119.17,119.145,119.17,744799991.0
2007-07-31 18:58:00,119.14,119.19,119.14,119.17,1094099998.0
2007-07-31 18:59:00,119.19,119.22,119.19,119.22,1094099998.0
2007-07-31 19:00:00,119.19,119.2,119.18,119.19,2105000018.0
2007-07-31 19:01:00,119.18,119.19,119.14,119.14,2105000018.0
2007-07-31 19:02:00,119.13,119.13,119.13,119.13,2105000018.0
2007-07-31 19:03:00,119.14,119.14,119.12,119.12,2105000018.0
2007-07-31 19:04:00,119.13,119.14,119.12,119.13,2105000018.0
2007-07-31 19:05:00,119.14,119.14,119.12,119.13,2105000018.0
2007-07-31 19:06:00,119.15,119.16,119.13,119.14,2105000018.0
2007-07-31 19:07:00,119.13,119.13,119.09,119.09,1828799997.0
2007-07-31 19:08:00,119.1,119.11,119.08,119.1,1828799997.0
2007-07-31 19:09:00,119.12,119.14,119.12,119.13,1828799997.0
2007-07-31 19:10:00,119.13,119.14,119.125,119.13,772200001.0
2007-07-31 19:11:00,119.125,119.16,119.125,119.155,1484200001.0
2007-07-31 19:12:00,119.15,119.2,119.15,119.2,2001900020.0
2007-07-31 19:13:00,119.21,119.22,119.2,119.21,2001900020.0
2007-07-31 19:14:00,119.225,119.23,119.205,119.22,2001900020.0
2007-07-31 19:15:00,119.19,119.21,119.19,119.19,1659100018.0
2007-07-31 19:16:00,119.215,119.23,119.205,119.22,1659100018.0
2007-07-31 19:17:00,119.22,119.22,119.165,119.175,2062000007.0
2007-07-31 19:18:00,119.175,119.19,119.175,119.18,966000004.0
2007-07-31 19:19:00,119.18,119.19,119.165,119.19,284799997.0
2007-07-31 19:20:00,119.19,119.21,119.19,119.21,289800001.0
2007-07-31 19:21:00,119.21,119.21,119.2,119.205,495099988.0
2007-07-31 19:22:00,119.205,119.23,119.205,119.23,871200004.0
2007-07-31 19:23:00,119.23,119.23,119.205,119.21,1905200022.0
2007-07-31 19:24:00,119.21,119.21,119.2,119.2,789800010.0
2007-07-31 19:25:00,119.16,119.17,119.16,119.17,1852300012.0
2007-07-31 19:26:00,119.19,119.2,119.185,119.185,1852300012.0
2007-07-31 19:27:00,119.185,119.19,119.18,119.19,587200004.0
2007-07-31 19:28:00,119.15,119.15,119.12,119.12,1482400000.0
2007-07-31 19:29:00,119.13,119.14,119.11,119.11,1482400000.0
2007-07-31 19:30:00,119.15,119.16,119.135,119.15,1482400000.0
2007-07-31 19:31:00,119.15,119.17,119.15,119.16,1274800008.0
2007-07-31 19:32:00,119.12,119.12,119.1,119.11,1723799987.0
2007-07-31 19:33:00,119.1,119.12,119.1,119.1,1723799987.0
2007-07-31 19:34:00,119.13,119.15,119.125,119.14,1723799987.0
2007-07-31 19:35:00,119.14,119.15,119.13,119.13,1000300005.0
2007-07-31 19:36:00,119.09,119.12,119.09,119.12,1838099992.0
2007-07-31 19:37:00,119.13,119.14,119.12,119.12,1838099992.0
2007-07-31 19:38:00,119.13,119.13,119.07,119.09,1838099992.0
2007-07-31 19:39:00,119.11,119.14,119.11,119.14,1838099992.0
2007-07-31 19:40:00,119.1,119.11,119.09,119.1,1620800010.0
2007-07-31 19:41:00,119.12,119.13,119.115,119.115,1620800010.0
2007-07-31 19:42:00,119.09,119.09,119.05,119.05,1757600007.0
2007-07-31 19:43:00,119.06,119.07,119.02,119.07,1757600007.0
2007-07-31 19:44:00,119.06,119.07,119.03,119.03,1757600007.0
2007-07-31 19:45:00,119.04,119.06,119.03,119.04,1757600007.0
2007-07-31 19:46:00,119.05,119.06,119.02,119.04,1757600007.0
2007-07-31 19:47:00,119.05,119.07,119.05,119.06,1757600007.0
2007-07-31 19:48:00,119.05,119.07,119.05,119.07,1757600007.0
2007-07-31 19:49:00,119.05,119.06,119.04,119.04,1757600007.0
2007-07-31 19:50:00,119.03,119.04,119.02,119.03,1757600007.0
2007-07-31 19:51:00,119.02,119.03,118.95,118.97,1757600007.0
2007-07-31 19:52:00,118.98,118.98,118.89,118.92,1757600007.0
2007-07-31 19:53:00,118.93,118.95,118.91,118.93,1757600007.0
2007-07-31 19:54:00,118.92,118.93,118.89,118.93,1757600007.0
2007-07-31 19:55:00,118.92,118.98,118.92,118.98,1757600007.0
2007-07-31 19:56:00,118.97,119.01,118.97,119.0,1757600007.0
2007-07-31 19:57:00,119.01,119.01,118.97,118.98,1757600007.0
2007-07-31 19:58:00,118.97,118.98,118.96,118.97,1757600007.0
2007-07-31 19:59:00,118.98,118.98,118.96,118.97,1757600007.0
2007-07-31 20:00:00,118.98,119.02,118.97,118.99,1757600007.0
2007-07-31 20:01:00,119.0,119.04,118.99,119.04,1757600007.0
2007-07-31 20:02:00,119.03,119.05,119.03,119.03,1757600007.0
2007-07-31 20:03:00,119.04,119.04,119.02,119.03,1757600007.0
2007-07-31 20:04:00,119.04,119.05,119.04,119.04,1757600007.0
2007-07-31 20:05:00,119.03,119.04,119.0,119.01,1757600007.0
2007-07-31 20:06:00,119.0,119.03,119.0,119.02,1757600007.0
2007-07-31 20:07:00,119.0,119.0,118.99,119.0,1757600007.0
2007-07-31 20:08:00,119.005,119.02,119.005,119.005,1757600007.0
2007-07-31 20:09:00,119.01,119.02,118.98,118.98,1396199985.0
2007-07-31 20:10:00,118.95,118.99,118.94,118.97,477800003.0
2007-07-31 20:11:00,118.98,119.01,118.98,119.0,477800003.0
2007-07-31 20:12:00,119.01,119.01,118.97,118.99,477800003.0
2007-07-31 20:13:00,119.01,119.01,119.0,119.0,477800003.0
2007-07-31 20:14:00,118.99,119.03,118.98,119.01,1447899986.0
2007-07-31 20:15:00,119.02,119.07,119.01,119.06,1447899986.0
2007-07-31 20:16:00,119.05,119.07,119.04,119.04,1447899986.0
2007-07-31 20:17:00,119.03,119.06,119.03,119.05,1447899986.0
2007-07-31 20:18:00,119.075,119.09,119.07,119.09,1447899986.0
2007-07-31 20:19:00,119.09,119.09,119.03,119.04,1504300000.0
2007-07-31 20:20:00,119.02,119.03,118.95,118.95,1460100000.0
2007-07-31 20:21:00,118.96,118.96,118.94,118.95,1460100000.0
2007-07-31 20:22:00,118.94,118.95,118.91,118.91,1460100000.0
2007-07-31 20:23:00,118.92,118.96,118.91,118.93,1460100000.0
2007-07-31 20:24:00,118.94,118.94,118.92,118.93,1460100000.0
2007-07-31 20:25:00,118.92,118.92,118.88,118.91,1460100000.0
2007-07-31 20:26:00,118.9,118.99,118.9,118.98,1460100000.0
2007-07-31 20:27:00,118.97,118.98,118.95,118.97,1460100000.0
2007-07-31 20:28:00,118.96,118.96,118.92,118.93,1460100000.0
2007-07-31 20:29:00,118.92,118.96,118.9,118.93,1460100000.0
2007-07-31 20:30:00,118.94,118.95,118.87,118.88,1460100000.0
2007-07-31 20:31:00,118.87,118.89,118.87,118.88,1460100000.0
2007-07-31 20:32:00,118.89,118.94,118.89,118.9,1460100000.0
2007-07-31 20:33:00,118.91,118.91,118.9,118.9,1460100000.0
2007-07-31 20:34:00,118.92,118.94,118.9,118.94,1460100000.0
2007-07-31 20:35:00,118.93,118.93,118.82,118.84,1460100000.0
2007-07-31 20:36:00,118.85,118.89,118.84,118.87,1460100000.0
2007-07-31 20:37:00,118.89,118.89,118.85,118.85,1460100000.0
2007-07-31 20:38:00,118.86,118.86,118.78,118.78,1460100000.0
2007-07-31 20:39:00,118.79,118.81,118.78,118.79,1460100000.0
2007-07-31 20:40:00,118.8,118.8,118.74,118.79,1460100000.0
2007-07-31 20:41:00,118.8,118.82,118.8,118.82,1460100000.0
2007-07-31 20:42:00,118.84,118.86,118.84,118.85,1460100000.0
2007-07-31 20:43:00,118.84,118.85,118.82,118.82,1460100000.0
2007-07-31 20:44:00,118.81,118.83,118.81,118.82,1460100000.0
2007-07-31 20:45:00,118.83,118.83,118.81,118.83,1460100000.0
2007-07-31 20:46:00,118.82,118.83,118.78,118.78,1460100000.0
2007-07-31 20:47:00,118.77,118.78,118.71,118.77,1460100000.0
2007-07-31 20:48:00,118.76,118.85,118.76,118.85,1460100000.0
2007-07-31 20:49:00,118.86,118.88,118.85,118.87,1460100000.0
2007-07-31 20:50:00,118.86,118.86,118.8,118.81,1460100000.0
2007-07-31 20:51:00,118.8,118.82,118.78,118.8,1460100000.0
2007-07-31 20:52:00,118.79,118.8,118.76,118.77,1460100000.0
2007-07-31 20:53:00,118.76,118.77,118.74,118.76,1460100000.0
2007-07-31 20:54:00,118.75,118.85,118.75,118.84,1460100000.0
2007-07-31 20:55:00,118.83,118.84,118.8,118.81,1460100000.0
2007-07-31 20:56:00,118.79,118.82,118.79,118.82,1460100000.0
2007-07-31 20:57:00,118.81,118.84,118.8,118.82,1460100000.0
2007-07-31 20:58:00,118.83,118.85,118.81,118.81,1460100000.0
2007-07-31 20:59:00,118.8,118.8,118.78,118.78,1460100000.0
2007-07-31 21:00:00,118.77,118.81,118.77,118.81,1460100000.0
2007-07-31 21:01:00,118.82,118.85,118.81,118.85,1460100000.0
2007-07-31 21:02:00,118.84,118.86,118.83,118.84,1460100000.0
2007-07-31 21:03:00,118.86,118.88,118.86,118.87,1460100000.0
2007-07-31 21:04:00,118.84,118.87,118.82,118.82,2076600005.0
2007-07-31 21:05:00,118.83,118.83,118.79,118.8,2076600005.0
2007-07-31 21:06:00,118.82,118.84,118.82,118.835,2076600005.0
2007-07-31 21:07:00,118.835,118.84,118.835,118.84,286700000.0
2007-07-31 21:08:00,118.83,118.84,118.82,118.83,2102300005.0
2007-07-31 21:09:00,118.84,118.86,118.82,118.86,2102300005.0
2007-07-31 21:10:00,118.85,118.86,118.82,118.85,2102300005.0
2007-07-31 21:11:00,118.87,118.88,118.85,118.88,2102300005.0
2007-07-31 21:12:00,118.88,118.88,118.85,118.85,858700004.0
2007-07-31 21:13:00,118.83,118.84,118.83,118.83,1109600001.0
2007-07-31 21:14:00,118.86,118.865,118.85,118.865,1109600001.0
2007-07-31 21:15:00,118.865,118.865,118.84,118.84,2095800002.0
2007-07-31 21:16:00,118.81,118.82,118.79,118.82,788399987.0
2007-07-31 21:17:00,118.81,118.81,118.79,118.8,788399987.0
2007-07-31 21:18:00,118.82,118.83,118.82,118.83,788399987.0
2007-07-31 21:19:00,118.83,118.84,118.82,118.84,1459000012.0
2007-07-31 21:20:00,118.83,118.84,118.83,118.84,2079000021.0
2007-07-31 21:21:00,118.84,118.85,118.82,118.85,1731300008.0
2007-07-31 21:22:00,118.83,118.85,118.82,118.85,743699990.0
2007-07-31 21:23:00,118.86,118.9,118.85,118.88,743699990.0
2007-07-31 21:24:00,118.89,118.89,118.86,118.86,743699990.0
2007-07-31 21:25:00,118.89,118.89,118.86,118.87,743699990.0
2007-07-31 21:26:00,118.87,118.88,118.86,118.88,268800008.0
2007-07-31 21:27:00,118.88,118.89,118.865,118.88,2061000009.0
2007-07-31 21:28:00,118.87,118.87,118.87,118.87,2094900009.0
2007-07-31 21:29:00,118.89,118.89,118.86,118.86,2094900009.0
2007-07-31 21:30:00,118.83,118.84,118.83,118.83,1997000026.0
2007-07-31 21:31:00,118.85,118.86,118.84,118.86,1997000026.0
2007-07-31 21:32:00,118.83,118.83,118.83,118.83,2133600001.0
2007-07-31 21:33:00,118.86,118.86,118.84,118.85,2133600001.0
2007-07-31 21:34:00,118.85,118.85,118.8,118.82,1980899992.0
2007-07-31 21:35:00,118.82,118.83,118.82,118.82,2014000019.0
2007-07-31 21:36:00,118.79,118.8,118.75,118.76,2053500007.0
2007-07-31 21:37:00,118.75,118.81,118.74,118.81,2053500007.0
2007-07-31 21:38:00,118.8,118.81,118.78,118.78,2053500007.0
2007-07-31 21:39:00,118.79,118.8,118.77,118.77,2053500007.0
2007-07-31 21:40:00,118.76,118.79,118.74,118.76,2053500007.0
2007-07-31 21:41:00,118.77,118.77,118.69,118.71,2053500007.0
2007-07-31 21:42:00,118.72,118.72,118.68,118.7,2053500007.0
2007-07-31 21:43:00,118.69,118.69,118.64,118.64,2053500007.0
2007-07-31 21:44:00,118.65,118.66,118.57,118.6,2053500007.0
2007-07-31 21:45:00,118.59,118.61,118.54,118.56,2053500007.0
2007-07-31 21:46:00,118.57,118.57,118.53,118.53,2053500007.0
2007-07-31 21:47:00,118.54,118.57,118.53,118.57,2053500007.0
2007-07-31 21:48:00,118.58,118.6,118.57,118.6,2053500007.0
2007-07-31 21:49:00,118.61,118.64,118.6,118.61,2053500007.0
2007-07-31 21:50:00,118.63,118.63,118.62,118.63,2053500007.0
2007-07-31 21:51:00,118.62,118.67,118.62,118.63,1071700001.0
2007-07-31 21:52:00,118.62,118.63,118.62,118.62,1071700001.0
2007-07-31 21:53:00,118.61,118.64,118.57,118.59,1071700001.0
2007-07-31 21:54:00,118.56,118.56,118.53,118.54,1071700001.0
2007-07-31 21:55:00,118.55,118.56,118.53,118.54,1071700001.0
2007-07-31 21:56:00,118.59,118.6,118.48,118.5,1071700001.0
2007-07-31 21:57:00,118.49,118.5,118.44,118.44,1071700001.0
2007-07-31 21:58:00,118.45,118.46,118.42,118.44,1071700001.0
2007-07-31 21:59:00,118.45,118.45,118.43,118.43,1071700001.0
2007-07-31 22:00:00,118.45,118.47,118.44,118.46,1071700001.0
2007-07-31 22:01:00,118.43,118.44,118.42,118.42,865500020.0
2007-07-31 22:02:00,118.43,118.44,118.41,118.42,865500020.0
2007-07-31 22:03:00,118.43,118.49,118.43,118.48,865500020.0
2007-07-31 22:04:00,118.5,118.51,118.5,118.51,865500020.0
2007-07-31 22:05:00,118.52,118.54,118.5,118.54,865500020.0
2007-07-31 22:06:00,118.55,118.56,118.53,118.53,865500020.0
2007-07-31 22:07:00,118.52,118.54,118.5,118.51,865500020.0
2007-07-31 22:08:00,118.52,118.54,118.52,118.54,865500020.0
2007-07-31 22:09:00,118.56,118.56,118.53,118.54,865500020.0
2007-07-31 22:10:00,118.52,118.53,118.49,118.5,1542499994.0
2007-07-31 22:11:00,118.51,118.51,118.5,118.5,1542499994.0
2007-07-31 22:12:00,118.51,118.54,118.5,118.54,1542499994.0
2007-07-31 22:13:00,118.55,118.59,118.55,118.58,1542499994.0
2007-07-31 22:14:00,118.58,118.59,118.565,118.58,1635699992.0
2007-07-31 22:15:00,118.56,118.58,118.56,118.57,385399996.0
2007-07-31 22:16:00,118.58,118.59,118.58,118.59,385399996.0
2007-07-31 22:17:00,118.55,118.56,118.53,118.54,771599993.0
2007-07-31 22:18:00,118.56,118.56,118.555,118.555,771599993.0
2007-07-31 22:19:00,118.555,118.555,118.53,118.53,754099998.0
2007-07-31 22:20:00,118.5,118.59,118.49,118.54,1783799993.0
2007-07-31 22:21:00,118.55,118.6,118.54,118.59,1783799993.0
2007-07-31 22:22:00,118.62,118.63,118.57,118.6,1783799993.0
2007-07-31 22:23:00,118.6,118.63,118.6,118.62,653199991.0
2007-07-31 22:24:00,118.62,118.64,118.62,118.62,736599993.0
2007-07-31 22:25:00,118.62,118.65,118.61,118.63,1746600009.0
2007-07-31 22:26:00,118.64,118.66,118.63,118.66,561200002.0
2007-07-31 22:27:00,118.66,118.67,118.64,118.65,1814099989.0
2007-07-31 22:28:00,118.65,118.65,118.62,118.62,1107099993.0
2007-07-31 22:29:00,118.61,118.63,118.61,118.62,552999999.0
2007-07-31 22:30:00,118.615,118.64,118.61,118.61,1253499993.0
2007-07-31 22:31:00,118.61,118.63,118.61,118.63,382799988.0
2007-07-31 22:32:00,118.63,118.63,118.63,118.63,103500000.0
2007-07-31 22:33:00,118.63,118.63,118.62,118.63,105600002.0
2007-07-31 22:34:00,118.63,118.64,118.63,118.64,284499999.0
2007-07-31 22:35:00,118.64,118.64,118.63,118.63,204499995.0
2007-07-31 22:36:00,118.64,118.66,118.64,118.66,1071900005.0
2007-07-31 22:37:00,118.65,118.67,118.65,118.66,703699999.0
2007-07-31 22:38:00,118.63,118.63,118.59,118.61,361700002.0
2007-07-31 22:39:00,118.6,118.64,118.6,118.64,361700002.0
2007-07-31 22:40:00,118.65,118.66,118.64,118.65,361700002.0
2007-07-31 22:41:00,118.66,118.67,118.65,118.66,1073299996.0
2007-07-31 22:42:00,118.65,118.66,118.64,118.65,1010600003.0
2007-07-31 22:43:00,118.65,118.66,118.645,118.65,575500011.0
2007-07-31 22:44:00,118.65,118.66,118.62,118.63,1219700014.0
2007-07-31 22:45:00,118.57,118.59,118.53,118.54,1478720007.0
2007-07-31 22:46:00,118.55,118.56,118.54,118.54,1478720007.0
2007-07-31 22:47:00,118.56,118.57,118.54,118.56,1478720007.0
2007-07-31 22:48:00,118.55,118.57,118.54,118.57,1346200013.0
2007-07-31 22:49:00,118.57,118.57,118.55,118.56,421600001.0
2007-07-31 22:50:00,118.56,118.56,118.55,118.56,851599996.0
2007-07-31 22:51:00,118.55,118.57,118.55,118.56,1814200006.0
2007-07-31 22:52:00,118.56,118.56,118.53,118.53,892200006.0
2007-07-31 22:53:00,118.53,118.54,118.51,118.52,1801400004.0
2007-07-31 22:54:00,118.52,118.54,118.52,118.52,747999991.0
2007-07-31 22:55:00,118.53,118.53,118.52,118.53,622899990.0
2007-07-31 22:56:00,118.53,118.53,118.52,118.525,680499992.0
2007-07-31 22:57:00,118.53,118.56,118.53,118.56,267199998.0
2007-07-31 22:58:00,118.56,118.58,118.555,118.57,588300003.0
2007-07-31 22:59:00,118.57,118.61,118.56,118.6,1393700022.0
2007-07-31 23:00:00,118.6,118.6,118.53,118.54,1038400005.0
2007-07-31 23:01:00,118.53,118.56,118.52,118.56,1152200005.0
2007-07-31 23:02:00,118.56,118.57,118.53,118.53,823000014.0
2007-07-31 23:03:00,118.55,118.55,118.53,118.53,224000001.0
2007-07-31 23:04:00,118.53,118.53,118.49,118.5,1124215989.0
2007-07-31 23:05:00,118.48,118.49,118.45,118.46,754300002.0
2007-07-31 23:06:00,118.47,118.52,118.47,118.48,754300002.0
2007-07-31 23:07:00,118.48,118.52,118.48,118.5,359300000.0
2007-07-31 23:08:00,118.5,118.51,118.5,118.5,576817998.0
2007-07-31 23:09:00,118.5,118.5,118.48,118.48,372799999.0
2007-07-31 23:10:00,118.48,118.5,118.48,118.49,490700003.0
2007-07-31 23:11:00,118.49,118.5,118.46,118.46,1183299993.0
2007-07-31 23:12:00,118.46,118.47,118.43,118.46,1787900000.0
2007-07-31 23:13:00,118.46,118.48,118.46,118.46,669699998.0
2007-07-31 23:14:00,118.46,118.47,118.44,118.45,701599989.0
2007-07-31 23:15:00,118.42,118.44,118.41,118.41,1368899993.0
2007-07-31 23:16:00,118.42,118.43,118.4,118.4,1368899993.0
2007-07-31 23:17:00,118.43,118.44,118.42,118.42,1368899993.0
2007-07-31 23:18:00,118.4,118.43,118.39,118.39,1261300008.0
2007-07-31 23:19:00,118.39,118.41,118.39,118.4,1261300008.0
2007-07-31 23:20:00,118.4,118.42,118.38,118.415,1417800000.0
2007-07-31 23:21:00,118.415,118.415,118.37,118.37,1332599990.0
2007-07-31 23:22:00,118.37,118.38,118.36,118.36,2054600001.0
2007-07-31 23:23:00,118.36,118.4,118.36,118.39,1013200001.0
2007-07-31 23:24:00,118.37,118.39,118.35,118.39,1606099999.0
2007-07-31 23:25:00,118.4,118.43,118.39,118.42,1606099999.0
2007-07-31 23:26:00,118.44,118.47,118.44,118.46,1606099999.0
2007-07-31 23:27:00,118.46,118.46,118.44,118.45,479299997.0
2007-07-31 23:28:00,118.45,118.48,118.43,118.44,1374100002.0
2007-07-31 23:29:00,118.42,118.45,118.42,118.43,1460400009.0
2007-07-31 23:30:00,118.45,118.45,118.435,118.44,1460400009.0
2007-07-31 23:31:00,118.44,118.44,118.4,118.42,1916699986.0
2007-07-31 23:32:00,118.39,118.4,118.39,118.39,1027399987.0
2007-07-31 23:33:00,118.38,118.39,118.36,118.39,1027399987.0
2007-07-31 23:34:00,118.41,118.42,118.39,118.41,1027399987.0
2007-07-31 23:35:00,118.41,118.42,118.39,118.405,1914399989.0
2007-07-31 23:36:00,118.4,118.4,118.36,118.37,1929200005.0
2007-07-31 23:37:00,118.39,118.41,118.38,118.38,1929200005.0
2007-07-31 23:38:00,118.36,118.39,118.36,118.39,2137200001.0
2007-07-31 23:39:00,118.405,118.42,118.38,118.39,2137200001.0
2007-07-31 23:40:00,118.39,118.42,118.39,118.39,520600002.0
2007-07-31 23:41:00,118.4,118.42,118.39,118.42,905199991.0
2007-07-31 23:42:00,118.42,118.42,118.41,118.41,172000000.0
2007-07-31 23:43:00,118.41,118.43,118.4,118.41,1161700012.0
2007-07-31 23:44:00,118.42,118.44,118.42,118.44,631999994.0
2007-07-31 23:45:00,118.44,118.44,118.43,118.435,623199997.0
2007-07-31 23:46:00,118.435,118.47,118.435,118.47,1504900000.0
2007-07-31 23:47:00,118.47,118.56,118.47,118.56,1621899984.0
2007-07-31 23:48:00,118.56,118.56,118.52,118.52,1530400015.0
2007-07-31 23:49:00,118.49,118.5,118.48,118.49,1871300006.0
2007-07-31 23:50:00,118.48,118.49,118.44,118.45,1871300006.0
2007-07-31 23:51:00,118.48,118.5,118.47,118.48,1871300006.0
2007-07-31 23:52:00,118.48,118.48,118.46,118.46,677400016.0
2007-07-31 23:53:00,118.46,118.46,118.46,118.46,239400012.0
2007-07-31 23:54:00,118.46,118.47,118.46,118.46,574800012.0
2007-07-31 23:55:00,118.46,118.46,118.45,118.45,456099999.0
2007-07-31 23:56:00,118.46,118.46,118.44,118.45,463499993.0
2007-07-31 23:57:00,118.45,118.45,118.45,118.45,623599988.0
2007-07-31 23:58:00,118.45,118.45,118.4,118.42,1139299993.0
2007-07-31 23:59:00,118.43,118.44,118.4,118.4,637900007.0
2007-08-01 00:00:00,118.42,118.46,118.42,118.43,1551899994.0
2007-08-01 00:01:00,118.45,118.47,118.45,118.46,1551899994.0
2007-08-01 00:02:00,118.45,118.47,118.44,118.47,1028499981.0
2007-08-01 00:03:00,118.49,118.5,118.48,118.49,1028499981.0
2007-08-01 00:04:00,118.51,118.51,118.49,118.51,978200000.0
2007-08-01 00:05:00,118.51,118.53,118.5,118.53,1648000002.0
2007-08-01 00:06:00,118.52,118.52,118.48,118.51,1060000005.0
2007-08-01 00:07:00,118.51,118.51,118.5,118.5,105900000.0
2007-08-01 00:08:00,118.5,118.51,118.49,118.5,371000001.0
2007-08-01 00:09:00,118.5,118.51,118.5,118.51,170300002.0
2007-08-01 00:10:00,118.5,118.52,118.5,118.505,258300001.0
2007-08-01 00:11:00,118.505,118.51,118.505,118.51,1077899993.0
2007-08-01 00:12:00,118.52,118.53,118.48,118.49,1296299995.0
2007-08-01 00:13:00,118.49,118.49,118.47,118.47,1368099996.0
2007-08-01 00:14:00,118.43,118.44,118.41,118.41,298299998.0
2007-08-01 00:15:00,118.42,118.42,118.37,118.37,298299998.0
2007-08-01 00:16:00,118.38,118.38,118.33,118.34,298299998.0
2007-08-01 00:17:00,118.37,118.37,118.36,118.37,298299998.0
2007-08-01 00:18:00,118.37,118.37,118.34,118.37,848900003.0
2007-08-01 00:19:00,118.37,118.39,118.365,118.38,727399998.0
2007-08-01 00:20:00,118.38,118.4,118.37,118.4,512300000.0
2007-08-01 00:21:00,118.4,118.43,118.395,118.41,885600000.0
2007-08-01 00:22:00,118.4,118.44,118.4,118.41,1141899996.0
2007-08-01 00:23:00,118.38,118.39,118.35,118.36,318899997.0
2007-08-01 00:24:00,118.39,118.4,118.37,118.4,318899997.0
2007-08-01 00:25:00,118.4,118.4,118.4,118.4,5700000.0
2007-08-01 00:26:00,118.4,118.4,118.38,118.4,548900004.0
2007-08-01 00:27:00,118.4,118.45,118.4,118.43,409399997.0
2007-08-01 00:28:00,118.46,118.46,118.45,118.46,409399997.0
2007-08-01 00:29:00,118.42,118.43,118.41,118.42,1168100017.0
2007-08-01 00:30:00,118.44,118.46,118.44,118.46,1168100017.0
2007-08-01 00:31:00,118.46,118.48,118.46,118.48,1592000000.0
2007-08-01 00:32:00,118.45,118.48,118.44,118.48,1217899995.0
2007-08-01 00:33:00,118.51,118.54,118.505,118.54,1217899995.0
2007-08-01 00:34:00,118.52,118.52,118.5,118.52,2139100018.0
2007-08-01 00:35:00,118.55,118.58,118.55,118.58,2139100018.0
2007-08-01 00:36:00,118.58,118.59,118.55,118.55,1893999996.0
2007-08-01 00:37:00,118.55,118.57,118.55,118.56,412100003.0
2007-08-01 00:38:00,118.52,118.53,118.5,118.51,708100005.0
2007-08-01 00:39:00,118.53,118.54,118.525,118.54,708100005.0
2007-08-01 00:40:00,118.535,118.54,118.52,118.53,923199999.0
2007-08-01 00:41:00,118.52,118.53,118.505,118.52,1042599996.0
2007-08-01 00:42:00,118.52,118.52,118.51,118.52,819700002.0
2007-08-01 00:43:00,118.52,118.53,118.505,118.505,666699992.0
2007-08-01 00:44:00,118.505,118.53,118.505,118.53,496700009.0
2007-08-01 00:45:00,118.53,118.54,118.51,118.51,356199998.0
2007-08-01 00:46:00,118.51,118.51,118.505,118.51,377700002.0
2007-08-01 00:47:00,118.51,118.52,118.505,118.505,875500009.0
2007-08-01 00:48:00,118.505,118.53,118.505,118.51,471300001.0
2007-08-01 00:49:00,118.5,118.51,118.47,118.48,1351299999.0
2007-08-01 00:50:00,118.48,118.5,118.47,118.5,1026499996.0
2007-08-01 00:51:00,118.5,118.51,118.49,118.5,659599996.0
2007-08-01 00:52:00,118.51,118.52,118.495,118.5,1004000011.0
2007-08-01 00:53:00,118.5,118.5,118.45,118.45,1489600006.0
2007-08-01 00:54:00,118.42,118.44,118.42,118.44,534400003.0
2007-08-01 00:55:00,118.45,118.46,118.42,118.42,534400003.0
2007-08-01 00:56:00,118.41,118.41,118.4,118.41,534400003.0
2007-08-01 00:57:00,118.42,118.43,118.42,118.43,534400003.0
2007-08-01 00:58:00,118.43,118.45,118.43,118.45,1356300005.0
2007-08-01 00:59:00,118.45,118.45,118.44,118.45,538700002.0
2007-08-01 01:00:00,118.45,118.45,118.44,118.45,1547300002.0
2007-08-01 01:01:00,118.45,118.45,118.44,118.44,1837189980.0
2007-08-01 01:02:00,118.44,118.46,118.43,118.45,935199998.0
2007-08-01 01:03:00,118.44,118.47,118.44,118.465,1697500007.0
2007-08-01 01:04:00,118.465,118.48,118.465,118.48,1053699979.0
2007-08-01 01:05:00,118.475,118.49,118.465,118.475,1909299997.0
2007-08-01 01:06:00,118.48,118.49,118.465,118.48,1296999994.0
2007-08-01 01:07:00,118.48,118.48,118.46,118.47,883099997.0
2007-08-01 01:08:00,118.47,118.48,118.46,118.47,459799996.0
2007-08-01 01:09:00,118.47,118.47,118.465,118.47,115799998.0
2007-08-01 01:10:00,118.47,118.47,118.465,118.465,296199999.0
2007-08-01 01:11:00,118.47,118.47,118.465,118.47,529000005.0
2007-08-01 01:12:00,118.47,118.47,118.46,118.47,834299999.0
2007-08-01 01:13:00,118.465,118.47,118.465,118.47,461999999.0
2007-08-01 01:14:00,118.47,118.48,118.47,118.48,783300000.0
2007-08-01 01:15:00,118.48,118.48,118.44,118.44,1366899992.0
2007-08-01 01:16:00,118.44,118.44,118.41,118.42,2085400001.0
2007-08-01 01:17:00,118.42,118.44,118.415,118.44,1224499997.0
2007-08-01 01:18:00,118.44,118.45,118.43,118.45,761000003.0
2007-08-01 01:19:00,118.45,118.46,118.405,118.44,2112500005.0
2007-08-01 01:20:00,118.44,118.44,118.42,118.44,1356499988.0
2007-08-01 01:21:00,118.44,118.45,118.41,118.42,985600002.0
2007-08-01 01:22:00,118.42,118.43,118.415,118.42,346600001.0
2007-08-01 01:23:00,118.39,118.4,118.37,118.37,863900001.0
2007-08-01 01:24:00,118.38,118.41,118.37,118.38,863900001.0
2007-08-01 01:25:00,118.41,118.44,118.41,118.41,863900001.0
2007-08-01 01:26:00,118.42,118.42,118.41,118.41,621199996.0
2007-08-01 01:27:00,118.41,118.42,118.4,118.41,903200004.0
2007-08-01 01:28:00,118.41,118.42,118.4,118.41,1661699999.0
2007-08-01 01:29:00,118.41,118.41,118.4,118.41,1615099991.0
2007-08-01 01:30:00,118.41,118.42,118.4,118.42,1237499994.0
2007-08-01 01:31:00,118.42,118.42,118.405,118.405,1002400005.0
2007-08-01 01:32:00,118.41,118.42,118.4,118.41,1720300021.0
2007-08-01 01:33:00,118.41,118.42,118.4,118.4,910999968.0
2007-08-01 01:34:00,118.41,118.42,118.39,118.41,1622700018.0
2007-08-01 01:35:00,118.41,118.41,118.4,118.405,1165699998.0
2007-08-01 01:36:00,118.405,118.42,118.4,118.42,758500001.0
2007-08-01 01:37:00,118.42,118.44,118.41,118.43,2017300001.0
2007-08-01 01:38:00,118.43,118.44,118.41,118.43,1610199992.0
2007-08-01 01:39:00,118.43,118.44,118.43,118.44,258199998.0
2007-08-01 01:40:00,118.44,118.44,118.42,118.43,1033699993.0
2007-08-01 01:41:00,118.425,118.43,118.42,118.42,1121499992.0
2007-08-01 01:42:00,118.42,118.42,118.41,118.42,843799996.0
2007-08-01 01:43:00,118.42,118.42,118.405,118.41,807700000.0
2007-08-01 01:44:00,118.41,118.41,118.395,118.4,1227600004.0
2007-08-01 01:45:00,118.4,118.4,118.4,118.4,806299992.0
2007-08-01 01:46:00,118.4,118.42,118.4,118.42,1492799998.0
2007-08-01 01:47:00,118.42,118.44,118.41,118.425,1253699996.0
2007-08-01 01:48:00,118.43,118.47,118.43,118.47,1109500002.0
2007-08-01 01:49:00,118.47,118.47,118.45,118.47,759299997.0
2007-08-01 01:50:00,118.47,118.47,118.46,118.47,140200001.0
2007-08-01 01:51:00,118.46,118.47,118.45,118.47,818999988.0
2007-08-01 01:52:00,118.47,118.47,118.435,118.44,1997000010.0
2007-08-01 01:53:00,118.44,118.45,118.43,118.43,1743699984.0
2007-08-01 01:54:00,118.43,118.44,118.42,118.44,1322500007.0
2007-08-01 01:55:00,118.44,118.44,118.43,118.43,996399997.0
2007-08-01 01:56:00,118.4,118.43,118.4,118.43,1637900012.0
2007-08-01 01:57:00,118.47,118.49,118.455,118.48,1637900012.0
2007-08-01 01:58:00,118.48,118.51,118.48,118.51,1689899996.0
2007-08-01 01:59:00,118.49,118.52,118.48,118.49,1809300020.0
2007-08-01 02:00:00,118.5,118.51,118.48,118.49,1809300020.0
2007-08-01 02:01:00,118.51,118.53,118.51,118.53,1809300020.0
2007-08-01 02:02:00,118.53,118.555,118.525,118.555,1977699982.0
2007-08-01 02:03:00,118.53,118.54,118.51,118.51,2008300013.0
2007-08-01 02:04:00,118.54,118.54,118.52,118.54,2008300013.0
2007-08-01 02:05:00,118.54,118.56,118.54,118.56,1460100024.0
2007-08-01 02:06:00,118.53,118.54,118.52,118.53,1825300009.0
2007-08-01 02:07:00,118.52,118.53,118.51,118.52,1825300009.0
2007-08-01 02:08:00,118.51,118.52,118.51,118.51,1825300009.0
2007-08-01 02:09:00,118.52,118.52,118.5,118.5,1825300009.0
2007-08-01 02:10:00,118.49,118.5,118.47,118.47,1825300009.0
2007-08-01 02:11:00,118.48,118.48,118.43,118.44,1825300009.0
2007-08-01 02:12:00,118.45,118.46,118.43,118.45,1825300009.0
2007-08-01 02:13:00,118.46,118.49,118.45,118.47,1825300009.0
2007-08-01 02:14:00,118.46,118.48,118.46,118.46,1825300009.0
2007-08-01 02:15:00,118.45,118.46,118.44,118.44,1825300009.0
2007-08-01 02:16:00,118.45,118.46,118.44,118.46,1825300009.0
2007-08-01 02:17:00,118.45,118.47,118.45,118.47,1825300009.0
2007-08-01 02:18:00,118.48,118.49,118.46,118.48,1825300009.0
2007-08-01 02:19:00,118.49,118.49,118.46,118.46,1825300009.0
2007-08-01 02:20:00,118.49,118.49,118.465,118.47,1825300009.0
2007-08-01 02:21:00,118.465,118.47,118.46,118.47,923200008.0
2007-08-01 02:22:00,118.47,118.47,118.45,118.47,1993699978.0
2007-08-01 02:23:00,118.47,118.48,118.465,118.48,1025700005.0
2007-08-01 02:24:00,118.48,118.49,118.48,118.49,1149600004.0
2007-08-01 02:25:00,118.49,118.51,118.49,118.51,1238900014.0
2007-08-01 02:26:00,118.51,118.51,118.495,118.51,1047499997.0
2007-08-01 02:27:00,118.51,118.52,118.505,118.51,1080100001.0
2007-08-01 02:28:00,118.51,118.51,118.505,118.51,766500002.0
2007-08-01 02:29:00,118.505,118.52,118.49,118.5,1555800002.0
2007-08-01 02:30:00,118.47,118.47,118.45,118.45,1744099998.0
2007-08-01 02:31:00,118.48,118.49,118.465,118.48,1744099998.0
2007-08-01 02:32:00,118.48,118.49,118.47,118.485,1330900003.0
2007-08-01 02:33:00,118.485,118.49,118.47,118.49,1922299998.0
2007-08-01 02:34:00,118.47,118.47,118.46,118.46,1808200020.0
2007-08-01 02:35:00,118.48,118.49,118.465,118.47,1808200020.0
2007-08-01 02:36:00,118.47,118.47,118.45,118.46,1083600006.0
2007-08-01 02:37:00,118.46,118.46,118.44,118.45,2058200042.0
2007-08-01 02:38:00,118.45,118.46,118.45,118.45,1178499990.0
2007-08-01 02:39:00,118.46,118.46,118.445,118.45,973499995.0
2007-08-01 02:40:00,118.45,118.46,118.435,118.45,1822699982.0
2007-08-01 02:41:00,118.43,118.43,118.42,118.42,1463000025.0
2007-08-01 02:42:00,118.44,118.45,118.435,118.44,1463000025.0
2007-08-01 02:43:00,118.41,118.43,118.41,118.43,1232600012.0
2007-08-01 02:44:00,118.45,118.46,118.435,118.46,1232600012.0
2007-08-01 02:45:00,118.47,118.48,118.455,118.48,2117000040.0
2007-08-01 02:46:00,118.47,118.48,118.45,118.47,825899997.0
2007-08-01 02:47:00,118.46,118.47,118.45,118.47,825899997.0
2007-08-01 02:48:00,118.48,118.51,118.48,118.5,825899997.0
2007-08-01 02:49:00,118.49,118.5,118.47,118.48,825899997.0
2007-08-01 02:50:00,118.5,118.51,118.49,118.5,825899997.0
2007-08-01 02:51:00,118.5,118.51,118.48,118.505,1215700015.0
2007-08-01 02:52:00,118.51,118.52,118.505,118.51,1101200003.0
2007-08-01 02:53:00,118.51,118.52,118.5,118.52,1625599988.0
2007-08-01 02:54:00,118.53,118.54,118.5,118.5,1625599988.0
2007-08-01 02:55:00,118.51,118.51,118.48,118.49,1625599988.0
2007-08-01 02:56:00,118.51,118.52,118.505,118.515,1625599988.0
2007-08-01 02:57:00,118.49,118.49,118.47,118.47,1872299996.0
2007-08-01 02:58:00,118.48,118.48,118.47,118.48,1872299996.0
2007-08-01 02:59:00,118.5,118.515,118.5,118.51,1872299996.0
2007-08-01 03:00:00,118.51,118.51,118.5,118.505,823300001.0
2007-08-01 03:01:00,118.505,118.51,118.5,118.51,331200001.0
2007-08-01 03:02:00,118.48,118.49,118.46,118.47,1992600002.0
2007-08-01 03:03:00,118.46,118.46,118.44,118.44,1992600002.0
2007-08-01 03:04:00,118.47,118.47,118.44,118.45,1992600002.0
2007-08-01 03:05:00,118.45,118.46,118.43,118.435,1793000010.0
2007-08-01 03:06:00,118.44,118.46,118.44,118.46,873800008.0
2007-08-01 03:07:00,118.46,118.46,118.44,118.44,1809000021.0
2007-08-01 03:08:00,118.43,118.43,118.42,118.42,1694899988.0
2007-08-01 03:09:00,118.43,118.43,118.41,118.42,1694899988.0
2007-08-01 03:10:00,118.44,118.45,118.44,118.44,1694899988.0
2007-08-01 03:11:00,118.44,118.44,118.43,118.43,239699995.0
2007-08-01 03:12:00,118.43,118.43,118.425,118.43,411400000.0
2007-08-01 03:13:00,118.43,118.43,118.4,118.41,2042699989.0
2007-08-01 03:14:00,118.41,118.41,118.39,118.4,1573000010.0
2007-08-01 03:15:00,118.39,118.39,118.37,118.37,1444600007.0
2007-08-01 03:16:00,118.38,118.41,118.38,118.4,1444600007.0
2007-08-01 03:17:00,118.4,118.42,118.395,118.41,966599995.0
2007-08-01 03:18:00,118.4,118.42,118.39,118.42,1840699985.0
2007-08-01 03:19:00,118.44,118.45,118.43,118.45,1840699985.0
2007-08-01 03:20:00,118.45,118.45,118.43,118.44,1386900002.0
2007-08-01 03:21:00,118.42,118.48,118.42,118.48,479099982.0
2007-08-01 03:22:00,118.47,118.5,118.46,118.49,479099982.0
2007-08-01 03:23:00,118.48,118.48,118.46,118.47,479099982.0
2007-08-01 03:24:00,118.48,118.5,118.47,118.49,479099982.0
2007-08-01 03:25:00,118.51,118.51,118.505,118.51,479099982.0
2007-08-01 03:26:00,118.47,118.53,118.47,118.52,1509099993.0
2007-08-01 03:27:00,118.51,118.56,118.51,118.56,1509099993.0
2007-08-01 03:28:00,118.54,118.54,118.48,118.48,1509099993.0
2007-08-01 03:29:00,118.47,118.49,118.47,118.47,1509099993.0
2007-08-01 03:30:00,118.48,118.51,118.48,118.5,1509099993.0
2007-08-01 03:31:00,118.51,118.51,118.49,118.49,1509099993.0
2007-08-01 03:32:00,118.5,118.56,118.49,118.54,1509099993.0
2007-08-01 03:33:00,118.52,118.54,118.52,118.53,1509099993.0
2007-08-01 03:34:00,118.56,118.56,118.53,118.55,1509099993.0
2007-08-01 03:35:00,118.54,118.54,118.52,118.54,1748900006.0
2007-08-01 03:36:00,118.56,118.57,118.56,118.57,1748900006.0
2007-08-01 03:37:00,118.54,118.56,118.54,118.55,2049800022.0
2007-08-01 03:38:00,118.54,118.54,118.54,118.54,2049800022.0
2007-08-01 03:39:00,118.53,118.54,118.53,118.54,2049800022.0
2007-08-01 03:40:00,118.53,118.54,118.53,118.54,2049800022.0
2007-08-01 03:41:00,118.55,118.59,118.54,118.59,2049800022.0
2007-08-01 03:42:00,118.6,118.6,118.58,118.59,2049800022.0
2007-08-01 03:43:00,118.6,118.6,118.57,118.59,2049800022.0
2007-08-01 03:44:00,118.61,118.63,118.61,118.63,2049800022.0
2007-08-01 03:45:00,118.61,118.63,118.61,118.61,2060699997.0
2007-08-01 03:46:00,118.62,118.64,118.61,118.62,2060699997.0
2007-08-01 03:47:00,118.61,118.62,118.59,118.6,2060699997.0
2007-08-01 03:48:00,118.62,118.62,118.59,118.61,2060699997.0
2007-08-01 03:49:00,118.61,118.62,118.6,118.61,517600003.0
2007-08-01 03:50:00,118.6,118.61,118.6,118.61,1106499994.0
2007-08-01 03:51:00,118.61,118.62,118.6,118.62,869300006.0
2007-08-01 03:52:00,118.61,118.63,118.61,118.61,2035400001.0
2007-08-01 03:53:00,118.63,118.63,118.6,118.6,2035400001.0
2007-08-01 03:54:00,118.61,118.63,118.6,118.61,2035400001.0
2007-08-01 03:55:00,118.6,118.61,118.59,118.61,2035400001.0
2007-08-01 03:56:00,118.62,118.63,118.61,118.61,2035400001.0
2007-08-01 03:57:00,118.6,118.62,118.6,118.61,2035400001.0
2007-08-01 03:58:00,118.62,118.62,118.6,118.62,2035400001.0
2007-08-01 03:59:00,118.61,118.62,118.61,118.62,2035400001.0
2007-08-01 04:00:00,118.63,118.63,118.62,118.62,2035400001.0
2007-08-01 04:01:00,118.63,118.65,118.63,118.64,2035400001.0
2007-08-01 04:02:00,118.68,118.705,118.66,118.66,2035400001.0
2007-08-01 04:03:00,118.66,118.68,118.66,118.67,1778300004.0
2007-08-01 04:04:00,118.65,118.68,118.65,118.66,1286899987.0
2007-08-01 04:05:00,118.68,118.68,118.66,118.67,1286899987.0
2007-08-01 04:06:00,118.67,118.67,118.64,118.66,2053300005.0
2007-08-01 04:07:00,118.66,118.67,118.655,118.655,1121499999.0
2007-08-01 04:08:00,118.66,118.66,118.625,118.625,1022100001.0
2007-08-01 04:09:00,118.62,118.63,118.61,118.62,981799998.0
2007-08-01 04:10:00,118.64,118.65,118.63,118.65,981799998.0
2007-08-01 04:11:00,118.64,118.65,118.63,118.64,382000005.0
2007-08-01 04:12:00,118.635,118.65,118.63,118.64,1720000006.0
2007-08-01 04:13:00,118.64,118.64,118.63,118.63,812899999.0
2007-08-01 04:14:00,118.63,118.64,118.62,118.62,1195599996.0
2007-08-01 04:15:00,118.6,118.62,118.59,118.61,1692300005.0
2007-08-01 04:16:00,118.62,118.63,118.62,118.62,1692300005.0
2007-08-01 04:17:00,118.62,118.63,118.62,118.62,1437199995.0
2007-08-01 04:18:00,118.62,118.62,118.62,118.62,909500011.0
2007-08-01 04:19:00,118.62,118.63,118.61,118.63,990799999.0
2007-08-01 04:20:00,118.63,118.64,118.62,118.635,925100000.0
2007-08-01 04:21:00,118.64,118.66,118.64,118.65,730400005.0
2007-08-01 04:22:00,118.65,118.65,118.63,118.63,1433800007.0
2007-08-01 04:23:00,118.63,118.64,118.62,118.625,1523200011.0
2007-08-01 04:24:00,118.625,118.63,118.605,118.615,1996999975.0
2007-08-01 04:25:00,118.59,118.6,118.57,118.57,1607700012.0
2007-08-01 04:26:00,118.58,118.58,118.54,118.57,1607700012.0
2007-08-01 04:27:00,118.575,118.58,118.55,118.57,1607700012.0
2007-08-01 04:28:00,118.55,118.56,118.54,118.54,1278500032.0
2007-08-01 04:29:00,118.55,118.57,118.55,118.57,1278500032.0
2007-08-01 04:30:00,118.56,118.57,118.56,118.57,1278500032.0
2007-08-01 04:31:00,118.58,118.59,118.57,118.58,1278500032.0
2007-08-01 04:32:00,118.59,118.59,118.57,118.57,1278500032.0
2007-08-01 04:33:00,118.58,118.59,118.57,118.59,1278500032.0
2007-08-01 04:34:00,118.6,118.6,118.6,118.6,1278500032.0
2007-08-01 04:35:00,118.62,118.63,118.62,118.62,1278500032.0
2007-08-01 04:36:00,118.62,118.62,118.615,118.62,428000014.0
2007-08-01 04:37:00,118.62,118.62,118.61,118.61,757800032.0
2007-08-01 04:38:00,118.6,118.6,118.59,118.6,1537800031.0
2007-08-01 04:39:00,118.59,118.6,118.58,118.59,1537800031.0
2007-08-01 04:40:00,118.58,118.6,118.57,118.59,1537800031.0
2007-08-01 04:41:00,118.6,118.6,118.57,118.6,1537800031.0
2007-08-01 04:42:00,118.59,118.6,118.57,118.58,1537800031.0
2007-08-01 04:43:00,118.59,118.59,118.57,118.58,1537800031.0
2007-08-01 04:44:00,118.59,118.59,118.56,118.56,1537800031.0
2007-08-01 04:45:00,118.57,118.57,118.54,118.55,1537800031.0
2007-08-01 04:46:00,118.54,118.56,118.54,118.54,1537800031.0
2007-08-01 04:47:00,118.56,118.56,118.54,118.54,1537800031.0
2007-08-01 04:48:00,118.57,118.57,118.56,118.56,1537800031.0
2007-08-01 04:49:00,118.56,118.58,118.56,118.57,1435600038.0
2007-08-01 04:50:00,118.57,118.57,118.55,118.56,625500005.0
2007-08-01 04:51:00,118.55,118.56,118.54,118.55,451000008.0
2007-08-01 04:52:00,118.57,118.57,118.56,118.57,451000008.0
2007-08-01 04:53:00,118.57,118.58,118.56,118.57,1256800012.0
2007-08-01 04:54:00,118.57,118.57,118.57,118.57,554400012.0
2007-08-01 04:55:00,118.57,118.58,118.57,118.57,596199999.0
2007-08-01 04:56:00,118.54,118.55,118.53,118.54,1590299993.0
2007-08-01 04:57:00,118.555,118.57,118.54,118.56,1590299993.0
2007-08-01 04:58:00,118.53,118.54,118.53,118.53,1012400014.0
2007-08-01 04:59:00,118.55,118.56,118.545,118.56,1012400014.0
2007-08-01 05:00:00,118.56,118.56,118.535,118.54,1863700014.0
2007-08-01 05:01:00,118.54,118.55,118.53,118.55,1176400007.0
2007-08-01 05:02:00,118.55,118.55,118.54,118.54,1181600023.0
2007-08-01 05:03:00,118.54,118.55,118.54,118.55,948900017.0
2007-08-01 05:04:00,118.55,118.555,118.54,118.55,741099999.0
2007-08-01 05:05:00,118.55,118.55,118.53,118.53,889200002.0
2007-08-01 05:06:00,118.53,118.54,118.52,118.52,1551600006.0
2007-08-01 05:07:00,118.53,118.54,118.53,118.53,630400016.0
2007-08-01 05:08:00,118.53,118.53,118.52,118.53,721499996.0
2007-08-01 05:09:00,118.5,118.51,118.49,118.5,884200005.0
2007-08-01 05:10:00,118.52,118.53,118.5,118.52,884200005.0
2007-08-01 05:11:00,118.52,118.53,118.515,118.52,760800000.0
2007-08-01 05:12:00,118.52,118.53,118.52,118.53,599400007.0
2007-08-01 05:13:00,118.53,118.53,118.52,118.53,575800003.0
2007-08-01 05:14:00,118.52,118.54,118.52,118.53,1439900039.0
2007-08-01 05:15:00,118.53,118.53,118.51,118.52,938400008.0
2007-08-01 05:16:00,118.49,118.51,118.49,118.5,924000022.0
2007-08-01 05:17:00,118.52,118.53,118.52,118.525,924000022.0
2007-08-01 05:18:00,118.53,118.53,118.51,118.51,1368000013.0
2007-08-01 05:19:00,118.5,118.5,118.48,118.49,661299987.0
2007-08-01 05:20:00,118.51,118.51,118.51,118.51,661299987.0
2007-08-01 05:21:00,118.51,118.51,118.5,118.505,1090200013.0
2007-08-01 05:22:00,118.505,118.51,118.495,118.5,1534000024.0
2007-08-01 05:23:00,118.5,118.51,118.49,118.5,1398500007.0
2007-08-01 05:24:00,118.5,118.5,118.485,118.5,1452700023.0
2007-08-01 05:25:00,118.48,118.49,118.47,118.48,986599998.0
2007-08-01 05:26:00,118.49,118.49,118.46,118.47,986599998.0
2007-08-01 05:27:00,118.46,118.47,118.44,118.44,986599998.0
2007-08-01 05:28:00,118.47,118.47,118.46,118.46,986599998.0
2007-08-01 05:29:00,118.44,118.44,118.41,118.41,1318300038.0
2007-08-01 05:30:00,118.42,118.44,118.41,118.42,1318300038.0
2007-08-01 05:31:00,118.44,118.44,118.4,118.4,1318300038.0
2007-08-01 05:32:00,118.41,118.41,118.37,118.39,1318300038.0
2007-08-01 05:33:00,118.4,118.4,118.37,118.38,1318300038.0
2007-08-01 05:34:00,118.37,118.38,118.34,118.35,1318300038.0
2007-08-01 05:35:00,118.34,118.35,118.32,118.33,1318300038.0
2007-08-01 05:36:00,118.32,118.36,118.32,118.36,1318300038.0
2007-08-01 05:37:00,118.37,118.38,118.36,118.37,1318300038.0
2007-08-01 05:38:00,118.36,118.37,118.35,118.36,1318300038.0
2007-08-01 05:39:00,118.37,118.38,118.35,118.36,1318300038.0
2007-08-01 05:40:00,118.37,118.37,118.35,118.37,1318300038.0
2007-08-01 05:41:00,118.36,118.36,118.35,118.35,1318300038.0
2007-08-01 05:42:00,118.36,118.4,118.36,118.39,1318300038.0
2007-08-01 05:43:00,118.38,118.4,118.38,118.4,1318300038.0
2007-08-01 05:44:00,118.39,118.41,118.39,118.4,1318300038.0
2007-08-01 05:45:00,118.41,118.41,118.39,118.39,1318300038.0
2007-08-01 05:46:00,118.41,118.41,118.405,118.41,1318300038.0
2007-08-01 05:47:00,118.38,118.39,118.34,118.34,1186899993.0
2007-08-01 05:48:00,118.32,118.38,118.32,118.38,1186899993.0
2007-08-01 05:49:00,118.36,118.37,118.32,118.32,1186899993.0
2007-08-01 05:50:00,118.31,118.33,118.31,118.32,1186899993.0
2007-08-01 05:51:00,118.345,118.36,118.345,118.36,1186899993.0
2007-08-01 05:52:00,118.32,118.34,118.29,118.29,1962099985.0
2007-08-01 05:53:00,118.3,118.3,118.26,118.29,1962099985.0
2007-08-01 05:54:00,118.27,118.29,118.27,118.29,1962099985.0
2007-08-01 05:55:00,118.3,118.32,118.27,118.32,1962099985.0
2007-08-01 05:56:00,118.31,118.35,118.31,118.34,1962099985.0
2007-08-01 05:57:00,118.36,118.38,118.35,118.38,1962099985.0
2007-08-01 05:58:00,118.37,118.37,118.34,118.34,2078699998.0
2007-08-01 05:59:00,118.35,118.35,118.34,118.34,2078699998.0
2007-08-01 06:00:00,118.33,118.33,118.3,118.3,2078699998.0
2007-08-01 06:01:00,118.325,118.36,118.32,118.35,2078699998.0
2007-08-01 06:02:00,118.34,118.34,118.31,118.31,1563199991.0
2007-08-01 06:03:00,118.32,118.32,118.28,118.28,1563199991.0
2007-08-01 06:04:00,118.29,118.29,118.25,118.25,1563199991.0
2007-08-01 06:05:00,118.26,118.26,118.24,118.25,1563199991.0
2007-08-01 06:06:00,118.24,118.25,118.23,118.25,1563199991.0
2007-08-01 06:07:00,118.24,118.26,118.24,118.26,1563199991.0
2007-08-01 06:08:00,118.25,118.27,118.24,118.27,1563199991.0
2007-08-01 06:09:00,118.28,118.29,118.26,118.26,1563199991.0
2007-08-01 06:10:00,118.25,118.27,118.25,118.25,1563199991.0
2007-08-01 06:11:00,118.26,118.26,118.24,118.24,1563199991.0
2007-08-01 06:12:00,118.25,118.25,118.24,118.25,1563199991.0
2007-08-01 06:13:00,118.27,118.28,118.25,118.255,1563199991.0
2007-08-01 06:14:00,118.255,118.26,118.24,118.24,1450600020.0
2007-08-01 06:15:00,118.21,118.22,118.2,118.21,1831599985.0
2007-08-01 06:16:00,118.19,118.21,118.19,118.2,1831599985.0
2007-08-01 06:17:00,118.19,118.2,118.18,118.18,1831599985.0
2007-08-01 06:18:00,118.21,118.22,118.2,118.21,1831599985.0
2007-08-01 06:19:00,118.19,118.21,118.18,118.2,1874100015.0
2007-08-01 06:20:00,118.21,118.21,118.19,118.2,1874100015.0
2007-08-01 06:21:00,118.22,118.25,118.22,118.25,1874100015.0
2007-08-01 06:22:00,118.23,118.28,118.23,118.28,1681700007.0
2007-08-01 06:23:00,118.27,118.31,118.26,118.3,1681700007.0
2007-08-01 06:24:00,118.31,118.32,118.29,118.3,1681700007.0
2007-08-01 06:25:00,118.33,118.33,118.315,118.32,1681700007.0
2007-08-01 06:26:00,118.31,118.33,118.3,118.32,1815600014.0
2007-08-01 06:28:00,118.31,118.32,118.31,118.32,1815600014.0
2007-08-01 06:29:00,118.31,118.32,118.29,118.32,1815600014.0
2007-08-01 06:30:00,118.33,118.33,118.31,118.31,1815600014.0
2007-08-01 06:31:00,118.32,118.34,118.32,118.33,1815600014.0
2007-08-01 06:32:00,118.34,118.34,118.31,118.32,1815600014.0
2007-08-01 06:33:00,118.345,118.35,118.32,118.34,1815600014.0
2007-08-01 06:36:00,118.31,118.32,118.29,118.3,1406700029.0
2007-08-01 06:37:00,118.31,118.31,118.27,118.28,1406700029.0
2007-08-01 06:38:00,118.29,118.29,118.28,118.28,1406700029.0
2007-08-01 06:39:00,118.3,118.3,118.29,118.3,1406700029.0
2007-08-01 06:40:00,118.29,118.29,118.27,118.29,1786579997.0
2007-08-01 06:41:00,118.305,118.32,118.3,118.315,1786579997.0
2007-08-01 06:42:00,118.28,118.29,118.22,118.23,1129900002.0
2007-08-01 06:43:00,118.22,118.24,118.2,118.21,1129900002.0
2007-08-01 06:44:00,118.22,118.25,118.21,118.23,1129900002.0
2007-08-01 06:45:00,118.24,118.26,118.23,118.26,1129900002.0
2007-08-01 06:46:00,118.28,118.28,118.265,118.27,1129900002.0
2007-08-01 06:47:00,118.27,118.29,118.26,118.27,1356300007.0
2007-08-01 06:48:00,118.28,118.31,118.27,118.31,2032199980.0
2007-08-01 06:49:00,118.305,118.32,118.29,118.31,1699299986.0
2007-08-01 06:50:00,118.28,118.29,118.28,118.28,1243100013.0
2007-08-01 06:51:00,118.27,118.28,118.25,118.27,1243100013.0
2007-08-01 06:52:00,118.26,118.28,118.26,118.27,1243100013.0
2007-08-01 06:53:00,118.29,118.3,118.27,118.28,1243100013.0
2007-08-01 06:54:00,118.28,118.29,118.28,118.29,1834700009.0
2007-08-01 06:55:00,118.29,118.29,118.27,118.28,1179999988.0
2007-08-01 06:56:00,118.28,118.31,118.28,118.3,1602200000.0
2007-08-01 06:57:00,118.3,118.31,118.29,118.3,1669000025.0
2007-08-01 06:58:00,118.29,118.29,118.28,118.29,1071200003.0
2007-08-01 06:59:00,118.28,118.29,118.27,118.28,1071200003.0
2007-08-01 07:00:00,118.29,118.3,118.25,118.3,1071200003.0
2007-08-01 07:01:00,118.31,118.31,118.29,118.31,1071200003.0
2007-08-01 07:02:00,118.325,118.33,118.315,118.315,1071200003.0
2007-08-01 07:03:00,118.32,118.32,118.3,118.315,2002000031.0
2007-08-01 07:04:00,118.315,118.315,118.3,118.31,549700000.0
2007-08-01 07:05:00,118.31,118.31,118.28,118.28,1540800018.0
2007-08-01 07:06:00,118.27,118.29,118.27,118.28,966900012.0
2007-08-01 07:07:00,118.305,118.31,118.29,118.31,966900012.0
2007-08-01 07:08:00,118.31,118.32,118.28,118.29,1696800013.0
2007-08-01 07:09:00,118.285,118.29,118.28,118.28,1062600015.0
2007-08-01 07:10:00,118.26,118.27,118.24,118.26,1648800019.0
2007-08-01 07:11:00,118.25,118.27,118.25,118.26,1648800019.0
2007-08-01 07:12:00,118.28,118.28,118.27,118.28,1648800019.0
2007-08-01 07:13:00,118.27,118.28,118.265,118.27,1098799997.0
2007-08-01 07:14:00,118.27,118.28,118.25,118.28,2125799963.0
2007-08-01 07:15:00,118.26,118.27,118.25,118.25,1127399999.0
2007-08-01 07:16:00,118.26,118.27,118.26,118.26,1127399999.0
2007-08-01 07:17:00,118.27,118.27,118.24,118.24,1127399999.0
2007-08-01 07:18:00,118.25,118.25,118.22,118.22,1127399999.0
2007-08-01 07:19:00,118.23,118.23,118.19,118.2,1127399999.0
2007-08-01 07:20:00,118.23,118.24,118.22,118.225,1127399999.0
2007-08-01 07:21:00,118.225,118.24,118.22,118.23,1958300013.0
2007-08-01 07:22:00,118.22,118.24,118.215,118.22,2096400031.0
2007-08-01 07:23:00,118.21,118.21,118.2,118.21,1437699991.0
2007-08-01 07:24:00,118.23,118.23,118.22,118.22,1437699991.0
2007-08-01 07:25:00,118.22,118.23,118.2,118.21,1973399994.0
2007-08-01 07:26:00,118.19,118.2,118.19,118.2,2077400008.0
2007-08-01 07:27:00,118.19,118.21,118.18,118.2,2077400008.0
2007-08-01 07:28:00,118.19,118.2,118.18,118.18,2077400008.0
2007-08-01 07:29:00,118.2,118.22,118.19,118.2,2077400008.0
2007-08-01 07:30:00,118.19,118.19,118.16,118.16,1483400007.0
2007-08-01 07:31:00,118.19,118.2,118.17,118.2,1483400007.0
2007-08-01 07:32:00,118.2,118.2,118.19,118.2,867800009.0
2007-08-01 07:33:00,118.21,118.22,118.2,118.22,1247499996.0
2007-08-01 07:34:00,118.2,118.22,118.2,118.21,1304099988.0
2007-08-01 07:35:00,118.2,118.22,118.2,118.22,1304099988.0
2007-08-01 07:36:00,118.23,118.23,118.21,118.21,1304099988.0
2007-08-01 07:37:00,118.23,118.23,118.21,118.22,1304099988.0
2007-08-01 07:38:00,118.2,118.21,118.18,118.19,2057000004.0
2007-08-01 07:39:00,118.18,118.2,118.18,118.18,2057000004.0
2007-08-01 07:40:00,118.195,118.2,118.18,118.2,2057000004.0
2007-08-01 07:41:00,118.18,118.18,118.15,118.15,1706399992.0
2007-08-01 07:42:00,118.16,118.17,118.14,118.15,1706399992.0
2007-08-01 07:43:00,118.16,118.18,118.16,118.17,1706399992.0
2007-08-01 07:44:00,118.2,118.23,118.2,118.21,1706399992.0
2007-08-01 07:45:00,118.21,118.22,118.18,118.18,1246899989.0
2007-08-01 07:46:00,118.15,118.16,118.14,118.15,2005500020.0
2007-08-01 07:47:00,118.14,118.15,118.14,118.14,2005500020.0
2007-08-01 07:48:00,118.15,118.15,118.09,118.11,2005500020.0
2007-08-01 07:49:00,118.1,118.11,118.07,118.07,2005500020.0
2007-08-01 07:50:00,118.04,118.09,118.02,118.05,2005500020.0
2007-08-01 07:51:00,118.04,118.07,117.85,117.9,2005500020.0
2007-08-01 07:52:00,117.89,117.91,117.82,117.86,2005500020.0
2007-08-01 07:53:00,117.87,117.92,117.87,117.91,2005500020.0
2007-08-01 07:54:00,117.92,118.04,117.92,118.02,2005500020.0
2007-08-01 07:55:00,118.01,118.03,117.9,117.91,2005500020.0
2007-08-01 07:56:00,117.92,117.95,117.89,117.9,2005500020.0
2007-08-01 07:57:00,117.91,117.97,117.9,117.91,2005500020.0
2007-08-01 07:58:00,117.9,117.92,117.84,117.85,2005500020.0
2007-08-01 07:59:00,117.86,117.87,117.8,117.81,2005500020.0
2007-08-01 08:00:00,117.8,117.82,117.73,117.74,2005500020.0
2007-08-01 08:01:00,117.7,117.76,117.7,117.75,2005500020.0
2007-08-01 08:02:00,117.76,117.76,117.7,117.7,2005500020.0
2007-08-01 08:03:00,117.69,117.69,117.65,117.65,2005500020.0
2007-08-01 08:04:00,117.67,117.67,117.62,117.62,2005500020.0
2007-08-01 08:05:00,117.6,117.62,117.58,117.59,2005500020.0
2007-08-01 08:06:00,117.6,117.63,117.59,117.6,2005500020.0
2007-08-01 08:07:00,117.58,117.64,117.57,117.63,2005500020.0
2007-08-01 08:08:00,117.66,117.75,117.66,117.74,2005500020.0
2007-08-01 08:09:00,117.73,117.79,117.7,117.77,2005500020.0
2007-08-01 08:10:00,117.78,117.86,117.77,117.85,2005500020.0
2007-08-01 08:11:00,117.83,117.87,117.77,117.78,2005500020.0
2007-08-01 08:12:00,117.79,117.84,117.79,117.81,2005500020.0
2007-08-01 08:13:00,117.8,117.82,117.78,117.82,2005500020.0
2007-08-01 08:14:00,117.83,117.86,117.81,117.82,2005500020.0
2007-08-01 08:15:00,117.83,117.84,117.75,117.76,2005500020.0
2007-08-01 08:16:00,117.77,117.78,117.72,117.77,2005500020.0
2007-08-01 08:17:00,117.76,117.79,117.76,117.79,2005500020.0
2007-08-01 08:18:00,117.78,117.79,117.71,117.73,2005500020.0
2007-08-01 08:19:00,117.74,117.75,117.7,117.74,2005500020.0
2007-08-01 08:20:00,117.73,117.77,117.7,117.72,2005500020.0
2007-08-01 08:21:00,117.71,117.75,117.69,117.74,2005500020.0
2007-08-01 08:22:00,117.73,117.75,117.73,117.75,2005500020.0
2007-08-01 08:23:00,117.74,117.74,117.66,117.7,2005500020.0
2007-08-01 08:24:00,117.71,117.72,117.69,117.69,2005500020.0
2007-08-01 08:25:00,117.68,117.71,117.67,117.68,2005500020.0
2007-08-01 08:29:00,117.77,117.79,117.76,117.79,2005500020.0
2007-08-01 08:30:00,117.77,117.77,117.76,117.76,1665900018.0
2007-08-01 08:31:00,117.8,117.84,117.79,117.82,1665900018.0
2007-08-01 08:32:00,117.83,117.86,117.81,117.84,1665900018.0
2007-08-01 08:33:00,117.83,117.84,117.82,117.82,1665900018.0
2007-08-01 08:34:00,117.83,117.85,117.83,117.83,1665900018.0
2007-08-01 08:35:00,117.85,117.86,117.83,117.86,1665900018.0
2007-08-01 08:36:00,117.84,117.87,117.83,117.87,1605400002.0
2007-08-01 08:37:00,117.88,117.91,117.82,117.84,1605400002.0
2007-08-01 08:38:00,117.85,117.91,117.84,117.89,1605400002.0
2007-08-01 08:39:00,117.9,117.93,117.88,117.91,1605400002.0
2007-08-01 08:40:00,117.92,117.92,117.9,117.9,1605400002.0
2007-08-01 08:41:00,117.91,117.91,117.89,117.89,1605400002.0
2007-08-01 08:42:00,117.88,117.89,117.84,117.84,1605400002.0
2007-08-01 08:43:00,117.85,117.87,117.83,117.84,1605400002.0
2007-08-01 08:44:00,117.83,117.84,117.82,117.83,1605400002.0
2007-08-01 08:45:00,117.82,117.83,117.81,117.81,1605400002.0
2007-08-01 08:46:00,117.8,117.81,117.8,117.8,1605400002.0
2007-08-01 08:47:00,117.79,117.79,117.79,117.79,1605400002.0
2007-08-01 08:48:00,117.8,117.81,117.79,117.8,1605400002.0
2007-08-01 08:49:00,117.81,117.82,117.81,117.82,1605400002.0
2007-08-01 08:50:00,117.83,117.85,117.83,117.84,1605400002.0
2007-08-01 08:51:00,117.85,117.85,117.83,117.85,1605400002.0
2007-08-01 08:52:00,117.84,117.84,117.8,117.82,1605400002.0
2007-08-01 08:53:00,117.8,117.82,117.8,117.81,1605400002.0
2007-08-01 08:54:00,117.8,117.82,117.8,117.8,1605400002.0
2007-08-01 08:55:00,117.81,117.82,117.8,117.82,1605400002.0
2007-08-01 08:56:00,117.83,117.83,117.81,117.82,1605400002.0
2007-08-01 08:57:00,117.83,117.83,117.82,117.83,1605400002.0
2007-08-01 08:58:00,117.82,117.82,117.81,117.81,1605400002.0
2007-08-01 08:59:00,117.8,117.81,117.79,117.8,1605400002.0
2007-08-01 09:00:00,117.81,117.82,117.8,117.8,1605400002.0
2007-08-01 09:01:00,117.81,117.82,117.8,117.8,1605400002.0
2007-08-01 09:02:00,117.79,117.8,117.76,117.77,1605400002.0
2007-08-01 09:03:00,117.78,117.78,117.74,117.75,1605400002.0
2007-08-01 09:04:00,117.74,117.75,117.73,117.75,1605400002.0
2007-08-01 09:05:00,117.74,117.75,117.74,117.74,1605400002.0
2007-08-01 09:06:00,117.77,117.78,117.77,117.77,1605400002.0
2007-08-01 09:07:00,117.76,117.77,117.75,117.76,2094100015.0
2007-08-01 09:08:00,117.77,117.79,117.76,117.78,2094100015.0
2007-08-01 09:09:00,117.79,117.8,117.79,117.79,2094100015.0
2007-08-01 09:10:00,117.8,117.86,117.79,117.86,2094100015.0
2007-08-01 09:11:00,117.84,117.86,117.82,117.83,2094100015.0
2007-08-01 09:12:00,117.82,117.82,117.75,117.76,2094100015.0
2007-08-01 09:13:00,117.79,117.79,117.76,117.76,2094100015.0
2007-08-01 09:14:00,117.77,117.8,117.77,117.79,2094100015.0
2007-08-01 09:15:00,117.78,117.8,117.77,117.78,2094100015.0
2007-08-01 09:16:00,117.79,117.79,117.77,117.78,2094100015.0
2007-08-01 09:17:00,117.77,117.79,117.75,117.78,2094100015.0
2007-08-01 09:18:00,117.79,117.81,117.76,117.8,2094100015.0
2007-08-01 09:19:00,117.79,117.84,117.79,117.82,2094100015.0
2007-08-01 09:20:00,117.81,117.84,117.79,117.81,2094100015.0
2007-08-01 09:21:00,117.8,117.84,117.79,117.84,2094100015.0
2007-08-01 09:22:00,117.85,117.9,117.83,117.89,2094100015.0
2007-08-01 09:23:00,117.9,117.95,117.89,117.91,2094100015.0
2007-08-01 09:24:00,117.9,117.91,117.9,117.91,2094100015.0
2007-08-01 09:25:00,117.92,117.95,117.9,117.94,2094100015.0
2007-08-01 09:26:00,117.95,117.98,117.93,117.98,2094100015.0
2007-08-01 09:27:00,117.99,118.01,117.94,117.94,2094100015.0
2007-08-01 09:28:00,117.93,117.93,117.88,117.9,2094100015.0
2007-08-01 09:29:00,117.91,117.92,117.88,117.92,2094100015.0
2007-08-01 09:30:00,117.91,117.93,117.89,117.89,2094100015.0
2007-08-01 09:31:00,117.88,117.88,117.81,117.82,2094100015.0
2007-08-01 09:32:00,117.81,117.82,117.79,117.79,2094100015.0
2007-08-01 09:33:00,117.81,117.85,117.81,117.84,2094100015.0
2007-08-01 09:34:00,117.84,117.85,117.83,117.83,1511800001.0
2007-08-01 09:35:00,117.81,117.89,117.81,117.86,1270799987.0
2007-08-01 09:36:00,117.87,117.9,117.86,117.89,1270799987.0
2007-08-01 09:37:00,117.88,117.89,117.85,117.88,1270799987.0
2007-08-01 09:38:00,117.89,117.9,117.88,117.89,1270799987.0
2007-08-01 09:39:00,117.88,117.89,117.87,117.88,1270799987.0
2007-08-01 09:40:00,117.87,117.91,117.85,117.88,1270799987.0
2007-08-01 09:41:00,117.87,117.9,117.86,117.88,1270799987.0
2007-08-01 09:42:00,117.87,117.89,117.87,117.88,1270799987.0
2007-08-01 09:43:00,117.89,117.9,117.88,117.9,1270799987.0
2007-08-01 09:44:00,117.89,117.9,117.89,117.89,1270799987.0
2007-08-01 09:45:00,117.88,117.88,117.85,117.85,1270799987.0
2007-08-01 09:46:00,117.86,117.87,117.85,117.87,1270799987.0
2007-08-01 09:47:00,117.88,117.9,117.88,117.89,1270799987.0
2007-08-01 09:48:00,117.9,117.95,117.9,117.94,1270799987.0
2007-08-01 09:49:00,117.92,117.94,117.88,117.88,1270799987.0
2007-08-01 09:50:00,117.89,117.89,117.86,117.88,1270799987.0
2007-08-01 09:51:00,117.86,117.88,117.86,117.87,1270799987.0
2007-08-01 09:52:00,117.88,117.9,117.86,117.89,1270799987.0
2007-08-01 09:53:00,117.88,117.89,117.87,117.87,1270799987.0
2007-08-01 09:54:00,117.9,117.92,117.9,117.92,1270799987.0
2007-08-01 09:55:00,117.89,117.9,117.87,117.87,1641499991.0
2007-08-01 09:56:00,117.88,117.88,117.82,117.83,1641499991.0
2007-08-01 09:57:00,117.85,117.86,117.85,117.86,1641499991.0
2007-08-01 09:58:00,117.86,117.87,117.86,117.86,1446199979.0
2007-08-01 09:59:00,117.86,117.87,117.84,117.86,1415099980.0
2007-08-01 10:00:00,117.86,117.87,117.855,117.855,331699997.0
2007-08-01 10:01:00,117.84,117.84,117.82,117.83,1404900016.0
2007-08-01 10:02:00,117.86,117.87,117.85,117.86,1404900016.0
2007-08-01 10:03:00,117.83,117.84,117.77,117.78,2009699990.0
2007-08-01 10:04:00,117.77,117.8,117.75,117.79,2009699990.0
2007-08-01 10:05:00,117.8,117.81,117.79,117.79,2009699990.0
2007-08-01 10:06:00,117.8,117.82,117.79,117.81,2009699990.0
2007-08-01 10:07:00,117.8,117.82,117.79,117.81,2009699990.0
2007-08-01 10:08:00,117.8,117.82,117.79,117.79,2009699990.0
2007-08-01 10:09:00,117.82,117.83,117.81,117.82,2009699990.0
2007-08-01 10:10:00,117.82,117.83,117.81,117.83,2023900025.0
2007-08-01 10:11:00,117.8,117.82,117.79,117.81,1791200000.0
2007-08-01 10:12:00,117.83,117.84,117.8,117.815,1791200000.0
2007-08-01 10:13:00,117.82,117.82,117.805,117.81,1803100036.0
2007-08-01 10:14:00,117.78,117.81,117.78,117.81,1288500004.0
2007-08-01 10:15:00,117.79,117.8,117.77,117.79,1288500004.0
2007-08-01 10:16:00,117.78,117.78,117.74,117.76,1288500004.0
2007-08-01 10:17:00,117.77,117.77,117.74,117.75,1288500004.0
2007-08-01 10:18:00,117.74,117.77,117.74,117.77,1288500004.0
2007-08-01 10:19:00,117.78,117.81,117.78,117.8,1288500004.0
2007-08-01 10:20:00,117.81,117.82,117.8,117.81,1288500004.0
2007-08-01 10:21:00,117.82,117.82,117.76,117.77,1288500004.0
2007-08-01 10:22:00,117.78,117.78,117.7,117.7,1288500004.0
2007-08-01 10:23:00,117.72,117.72,117.68,117.68,1288500004.0
2007-08-01 10:24:00,117.69,117.72,117.68,117.71,1288500004.0
2007-08-01 10:25:00,117.7,117.71,117.68,117.69,1288500004.0
2007-08-01 10:26:00,117.68,117.73,117.67,117.72,1288500004.0
2007-08-01 10:27:00,117.71,117.73,117.7,117.71,1288500004.0
2007-08-01 10:28:00,117.7,117.72,117.7,117.72,1288500004.0
2007-08-01 10:29:00,117.71,117.79,117.71,117.79,1288500004.0
2007-08-01 10:30:00,117.8,117.82,117.79,117.82,1288500004.0
2007-08-01 10:31:00,117.83,117.85,117.8,117.82,1288500004.0
2007-08-01 10:32:00,117.81,117.83,117.81,117.82,1288500004.0
2007-08-01 10:33:00,117.81,117.82,117.79,117.8,1288500004.0
2007-08-01 10:34:00,117.82,117.82,117.8,117.81,1288500004.0
2007-08-01 10:35:00,117.81,117.83,117.81,117.82,2051400022.0
2007-08-01 10:36:00,117.82,117.82,117.77,117.775,2136200031.0
2007-08-01 10:37:00,117.76,117.76,117.72,117.74,1041599999.0
2007-08-01 10:38:00,117.73,117.75,117.67,117.67,1041599999.0
2007-08-01 10:39:00,117.68,117.71,117.67,117.67,1041599999.0
2007-08-01 10:40:00,117.68,117.68,117.64,117.67,1041599999.0
2007-08-01 10:41:00,117.68,117.69,117.67,117.68,1041599999.0
2007-08-01 10:42:00,117.69,117.71,117.68,117.68,1041599999.0
2007-08-01 10:43:00,117.67,117.68,117.64,117.67,1041599999.0
2007-08-01 10:44:00,117.68,117.72,117.65,117.72,1041599999.0
2007-08-01 10:45:00,117.71,117.72,117.66,117.67,1041599999.0
2007-08-01 10:46:00,117.65,117.67,117.62,117.64,1041599999.0
2007-08-01 10:47:00,117.65,117.67,117.61,117.67,1041599999.0
2007-08-01 10:48:00,117.68,117.68,117.65,117.66,1041599999.0
2007-08-01 10:49:00,117.67,117.72,117.67,117.7,1041599999.0
2007-08-01 10:50:00,117.69,117.74,117.69,117.72,1041599999.0
2007-08-01 10:51:00,117.73,117.73,117.71,117.71,1041599999.0
2007-08-01 10:52:00,117.72,117.77,117.72,117.77,1041599999.0
2007-08-01 10:53:00,117.76,117.76,117.74,117.76,1041599999.0
2007-08-01 10:54:00,117.75,117.77,117.73,117.73,1041599999.0
2007-08-01 10:55:00,117.74,117.74,117.66,117.67,1041599999.0
2007-08-01 10:56:00,117.68,117.68,117.61,117.64,1041599999.0
2007-08-01 10:57:00,117.65,117.65,117.63,117.64,1041599999.0
2007-08-01 10:58:00,117.65,117.68,117.64,117.68,1041599999.0
2007-08-01 10:59:00,117.67,117.68,117.66,117.68,1041599999.0
2007-08-01 11:00:00,117.67,117.71,117.66,117.69,1041599999.0
2007-08-01 11:01:00,117.7,117.7,117.68,117.69,1041599999.0
2007-08-01 11:02:00,117.7,117.74,117.7,117.74,1041599999.0
2007-08-01 11:03:00,117.73,117.73,117.7,117.71,1041599999.0
2007-08-01 11:04:00,117.72,117.75,117.72,117.74,1041599999.0
2007-08-01 11:05:00,117.73,117.74,117.72,117.74,1041599999.0
2007-08-01 11:06:00,117.73,117.74,117.69,117.7,1041599999.0
2007-08-01 11:07:00,117.74,117.75,117.73,117.74,1041599999.0
2007-08-01 11:08:00,117.71,117.76,117.71,117.75,401600003.0
2007-08-01 11:09:00,117.775,117.78,117.77,117.77,401600003.0
2007-08-01 11:10:00,117.74,117.74,117.73,117.74,2029899991.0
2007-08-01 11:11:00,117.73,117.74,117.7,117.71,2029899991.0
2007-08-01 11:12:00,117.73,117.75,117.72,117.72,2029899991.0
2007-08-01 11:13:00,117.71,117.73,117.7,117.71,432900003.0
2007-08-01 11:14:00,117.72,117.72,117.7,117.71,432900003.0
2007-08-01 11:15:00,117.73,117.73,117.72,117.73,432900003.0
2007-08-01 11:16:00,117.72,117.75,117.72,117.73,1606899999.0
2007-08-01 11:17:00,117.745,117.76,117.745,117.75,1606899999.0
2007-08-01 11:18:00,117.72,117.73,117.69,117.7,2033699999.0
2007-08-01 11:19:00,117.71,117.71,117.69,117.69,2033699999.0
2007-08-01 11:20:00,117.7,117.74,117.7,117.74,2033699999.0
2007-08-01 11:21:00,117.73,117.75,117.71,117.71,2033699999.0
2007-08-01 11:22:00,117.7,117.73,117.7,117.73,2033699999.0
2007-08-01 11:23:00,117.72,117.73,117.68,117.7,2033699999.0
2007-08-01 11:24:00,117.69,117.7,117.65,117.65,2033699999.0
2007-08-01 11:25:00,117.66,117.67,117.63,117.66,2033699999.0
2007-08-01 11:26:00,117.67,117.71,117.67,117.71,2033699999.0
2007-08-01 11:27:00,117.72,117.72,117.68,117.69,2033699999.0
2007-08-01 11:28:00,117.7,117.73,117.7,117.72,2033699999.0
2007-08-01 11:29:00,117.71,117.73,117.69,117.72,2033699999.0
2007-08-01 11:30:00,117.71,117.72,117.68,117.7,2033699999.0
2007-08-01 11:31:00,117.71,117.72,117.66,117.66,2033699999.0
2007-08-01 11:32:00,117.67,117.67,117.65,117.65,2033699999.0
2007-08-01 11:33:00,117.64,117.67,117.63,117.65,2033699999.0
2007-08-01 11:34:00,117.66,117.67,117.66,117.67,2033699999.0
2007-08-01 11:35:00,117.69,117.69,117.67,117.67,2033699999.0
2007-08-01 11:36:00,117.64,117.66,117.62,117.66,2026400010.0
2007-08-01 11:37:00,117.67,117.68,117.66,117.68,2026400010.0
2007-08-01 11:38:00,117.69,117.71,117.68,117.68,2026400010.0
2007-08-01 11:39:00,117.69,117.69,117.66,117.67,2026400010.0
2007-08-01 11:40:00,117.66,117.68,117.65,117.67,2026400010.0
2007-08-01 11:41:00,117.65,117.66,117.63,117.63,2026400010.0
2007-08-01 11:42:00,117.64,117.66,117.64,117.64,2026400010.0
2007-08-01 11:43:00,117.65,117.67,117.64,117.67,2026400010.0
2007-08-01 11:44:00,117.68,117.71,117.67,117.7,2026400010.0
2007-08-01 11:45:00,117.71,117.72,117.68,117.71,2026400010.0
2007-08-01 11:46:00,117.72,117.72,117.64,117.64,2026400010.0
2007-08-01 11:47:00,117.65,117.75,117.64,117.74,2026400010.0
2007-08-01 11:48:00,117.75,117.76,117.72,117.76,2026400010.0
2007-08-01 11:49:00,117.77,117.81,117.75,117.81,2026400010.0
2007-08-01 11:50:00,117.82,117.82,117.78,117.78,2026400010.0
2007-08-01 11:51:00,117.79,117.82,117.76,117.81,2026400010.0
2007-08-01 11:52:00,117.82,117.87,117.81,117.82,2026400010.0
2007-08-01 11:53:00,117.81,117.84,117.8,117.84,2026400010.0
2007-08-01 11:54:00,117.83,117.85,117.79,117.79,2026400010.0
2007-08-01 11:55:00,117.8,117.82,117.8,117.82,2026400010.0
2007-08-01 11:56:00,117.81,117.86,117.81,117.84,2026400010.0
2007-08-01 11:57:00,117.83,117.85,117.81,117.83,2026400010.0
2007-08-01 11:58:00,117.84,117.88,117.82,117.82,2026400010.0
2007-08-01 11:59:00,117.83,117.84,117.79,117.8,2026400010.0
2007-08-01 12:00:00,117.81,117.84,117.8,117.83,2026400010.0
2007-08-01 12:01:00,117.85,117.86,117.85,117.86,2026400010.0
2007-08-01 12:02:00,117.85,117.88,117.84,117.88,1883400016.0
2007-08-01 12:03:00,117.89,117.9,117.85,117.86,1883400016.0
2007-08-01 12:04:00,117.84,117.88,117.84,117.88,1883400016.0
2007-08-01 12:05:00,117.87,117.91,117.87,117.89,1883400016.0
2007-08-01 12:06:00,117.88,117.89,117.84,117.86,1883400016.0
2007-08-01 12:07:00,117.85,117.87,117.82,117.83,1883400016.0
2007-08-01 12:08:00,117.82,117.84,117.82,117.82,1883400016.0
2007-08-01 12:09:00,117.83,117.84,117.79,117.79,1883400016.0
2007-08-01 12:10:00,117.82,117.82,117.81,117.82,1883400016.0
2007-08-01 12:11:00,117.8,117.8,117.78,117.79,1026999996.0
2007-08-01 12:12:00,117.8,117.84,117.79,117.83,1026999996.0
2007-08-01 12:13:00,117.82,117.82,117.81,117.82,1026999996.0
2007-08-01 12:14:00,117.83,117.84,117.82,117.83,1026999996.0
2007-08-01 12:15:00,117.82,117.84,117.79,117.8,1026999996.0
2007-08-01 12:16:00,117.81,117.82,117.79,117.8,1026999996.0
2007-08-01 12:17:00,117.82,117.84,117.82,117.83,1026999996.0
2007-08-01 12:18:00,117.84,117.84,117.815,117.83,2015099996.0
2007-08-01 12:19:00,117.8,117.81,117.78,117.78,979700006.0
2007-08-01 12:20:00,117.77,117.8,117.77,117.79,979700006.0
2007-08-01 12:21:00,117.815,117.87,117.815,117.86,979700006.0
2007-08-01 12:22:00,117.86,117.86,117.845,117.86,1127299984.0
2007-08-01 12:23:00,117.86,117.89,117.86,117.89,1902300012.0
2007-08-01 12:24:00,117.87,117.88,117.85,117.86,1198400019.0
2007-08-01 12:25:00,117.88,117.9,117.87,117.9,1198400019.0
2007-08-01 12:26:00,117.91,117.95,117.9,117.93,1198400019.0
2007-08-01 12:27:00,117.92,117.93,117.89,117.9,1198400019.0
2007-08-01 12:28:00,117.91,118.0,117.9,117.99,1198400019.0
2007-08-01 12:29:00,118.0,118.09,118.0,118.09,1198400019.0
2007-08-01 12:30:00,118.1,118.11,118.04,118.07,1198400019.0
2007-08-01 12:31:00,118.06,118.09,118.03,118.03,1198400019.0
2007-08-01 12:32:00,118.04,118.07,117.97,117.97,1198400019.0
2007-08-01 12:33:00,117.98,118.0,117.97,117.99,1198400019.0
2007-08-01 12:34:00,118.0,118.0,117.93,117.94,1198400019.0
2007-08-01 12:35:00,117.95,117.95,117.94,117.94,1198400019.0
2007-08-01 12:36:00,117.93,117.93,117.91,117.92,1198400019.0
2007-08-01 12:37:00,117.93,117.95,117.92,117.93,1198400019.0
2007-08-01 12:38:00,117.95,117.96,117.94,117.96,1198400019.0
2007-08-01 12:39:00,117.96,117.96,117.94,117.94,1430800005.0
2007-08-01 12:40:00,117.93,117.93,117.9,117.9,782499986.0
2007-08-01 12:41:00,117.91,117.92,117.89,117.92,782499986.0
2007-08-01 12:42:00,117.91,117.92,117.89,117.9,782499986.0
2007-08-01 12:43:00,117.89,117.94,117.88,117.94,782499986.0
2007-08-01 12:44:00,117.95,117.99,117.94,117.99,782499986.0
2007-08-01 12:45:00,117.97,117.99,117.96,117.97,782499986.0
2007-08-01 12:46:00,117.98,118.01,117.95,117.98,782499986.0
2007-08-01 12:47:00,117.97,118.0,117.97,117.97,782499986.0
2007-08-01 12:48:00,118.0,118.0,117.995,118.0,782499986.0
2007-08-01 12:49:00,117.98,118.04,117.98,118.04,1104999997.0
2007-08-01 12:50:00,118.03,118.05,118.03,118.04,1104999997.0
2007-08-01 12:51:00,118.03,118.04,118.0,118.01,1104999997.0
2007-08-01 12:52:00,118.0,118.01,117.97,117.99,1104999997.0
2007-08-01 12:53:00,118.01,118.03,118.01,118.02,1104999997.0
2007-08-01 12:54:00,118.02,118.03,118.01,118.02,1495299985.0
2007-08-01 12:55:00,117.99,118.06,117.98,118.06,1577749991.0
2007-08-01 12:56:00,118.04,118.07,118.04,118.04,1577749991.0
2007-08-01 12:57:00,118.03,118.04,117.99,118.01,1577749991.0
2007-08-01 12:58:00,118.0,118.03,118.0,118.01,1577749991.0
2007-08-01 12:59:00,118.03,118.1,118.02,118.06,1577749991.0
2007-08-01 13:00:00,118.07,118.07,118.04,118.06,1577749991.0
2007-08-01 13:01:00,118.07,118.12,118.06,118.12,1577749991.0
2007-08-01 13:02:00,118.13,118.21,118.12,118.21,1577749991.0
2007-08-01 13:03:00,118.2,118.24,118.19,118.23,1577749991.0
2007-08-01 13:04:00,118.24,118.28,118.22,118.23,1577749991.0
2007-08-01 13:05:00,118.22,118.23,118.19,118.22,1577749991.0
2007-08-01 13:06:00,118.23,118.24,118.2,118.2,1577749991.0
2007-08-01 13:07:00,118.22,118.23,118.12,118.18,1577749991.0
2007-08-01 13:08:00,118.17,118.21,118.16,118.19,1577749991.0
2007-08-01 13:09:00,118.18,118.22,118.17,118.21,1577749991.0
2007-08-01 13:10:00,118.22,118.22,118.17,118.17,1577749991.0
2007-08-01 13:11:00,118.18,118.19,118.15,118.18,1577749991.0
2007-08-01 13:12:00,118.17,118.21,118.16,118.18,1577749991.0
2007-08-01 13:13:00,118.19,118.19,118.16,118.16,1577749991.0
2007-08-01 13:14:00,118.15,118.18,118.15,118.17,1577749991.0
2007-08-01 13:15:00,118.2,118.32,118.2,118.3,1577749991.0
2007-08-01 13:16:00,118.31,118.31,118.18,118.22,1577749991.0
2007-08-01 13:17:00,118.21,118.24,118.2,118.21,1577749991.0
2007-08-01 13:18:00,118.22,118.24,118.215,118.24,1577749991.0
2007-08-01 13:19:00,118.24,118.27,118.235,118.27,2137400000.0
2007-08-01 13:20:00,118.26,118.31,118.24,118.27,1861400010.0
2007-08-01 13:21:00,118.26,118.28,118.25,118.25,1861400010.0
2007-08-01 13:22:00,118.26,118.27,118.26,118.27,1861400010.0
2007-08-01 13:23:00,118.28,118.34,118.26,118.34,1861400010.0
2007-08-01 13:24:00,118.35,118.42,118.35,118.38,1861400010.0
2007-08-01 13:25:00,118.37,118.39,118.36,118.38,1861400010.0
2007-08-01 13:26:00,118.39,118.45,118.37,118.45,1861400010.0
2007-08-01 13:27:00,118.46,118.51,118.44,118.5,1861400010.0
2007-08-01 13:28:00,118.48,118.51,118.47,118.51,1861400010.0
2007-08-01 13:29:00,118.5,118.5,118.46,118.47,1861400010.0
2007-08-01 13:30:00,118.46,118.49,118.39,118.42,1861400010.0
2007-08-01 13:31:00,118.43,118.44,118.41,118.42,1861400010.0
2007-08-01 13:32:00,118.43,118.44,118.38,118.39,1861400010.0
2007-08-01 13:33:00,118.38,118.38,118.32,118.34,1861400010.0
2007-08-01 13:34:00,118.35,118.37,118.34,118.36,1861400010.0
2007-08-01 13:35:00,118.37,118.4,118.37,118.37,1861400010.0
2007-08-01 13:36:00,118.39,118.4,118.38,118.39,1861400010.0
2007-08-01 13:37:00,118.4,118.45,118.4,118.44,1861400010.0
2007-08-01 13:38:00,118.45,118.47,118.43,118.44,1861400010.0
2007-08-01 13:39:00,118.43,118.43,118.4,118.43,1861400010.0
2007-08-01 13:40:00,118.44,118.45,118.41,118.41,1861400010.0
2007-08-01 13:41:00,118.4,118.44,118.4,118.42,1861400010.0
2007-08-01 13:42:00,118.43,118.49,118.42,118.46,1861400010.0
2007-08-01 13:43:00,118.45,118.7,118.45,118.7,1861400010.0
2007-08-01 13:44:00,118.72,118.72,118.63,118.64,1861400010.0
2007-08-01 13:45:00,118.63,118.64,118.61,118.61,1861400010.0
2007-08-01 13:46:00,118.6,118.6,118.52,118.53,1861400010.0
2007-08-01 13:47:00,118.52,118.54,118.5,118.54,1861400010.0
2007-08-01 13:48:00,118.53,118.54,118.48,118.48,1861400010.0
2007-08-01 13:49:00,118.49,118.51,118.46,118.46,1861400010.0
2007-08-01 13:50:00,118.47,118.54,118.47,118.51,1861400010.0
2007-08-01 13:51:00,118.52,118.52,118.48,118.49,1861400010.0
2007-08-01 13:52:00,118.48,118.49,118.46,118.46,1861400010.0
2007-08-01 13:53:00,118.47,118.52,118.47,118.51,1861400010.0
2007-08-01 13:54:00,118.5,118.51,118.45,118.47,1861400010.0
2007-08-01 13:55:00,118.46,118.51,118.45,118.51,1861400010.0
2007-08-01 13:56:00,118.5,118.57,118.5,118.57,1861400010.0
2007-08-01 13:57:00,118.56,118.6,118.56,118.57,1861400010.0
2007-08-01 13:58:00,118.56,118.59,118.56,118.59,1861400010.0
2007-08-01 13:59:00,118.6,118.61,118.54,118.56,1861400010.0
2007-08-01 14:00:00,118.57,118.58,118.54,118.57,1861400010.0
2007-08-01 14:01:00,118.58,118.59,118.55,118.57,1861400010.0
2007-08-01 14:02:00,118.58,118.6,118.55,118.56,1861400010.0
2007-08-01 14:03:00,118.55,118.55,118.51,118.52,1861400010.0
2007-08-01 14:04:00,118.51,118.53,118.5,118.5,1861400010.0
2007-08-01 14:05:00,118.51,118.51,118.49,118.49,1861400010.0
2007-08-01 14:06:00,118.5,118.53,118.49,118.51,1861400010.0
2007-08-01 14:07:00,118.5,118.5,118.46,118.48,1861400010.0
2007-08-01 14:08:00,118.49,118.51,118.47,118.5,1861400010.0
2007-08-01 14:09:00,118.49,118.5,118.49,118.5,1861400010.0
2007-08-01 14:10:00,118.51,118.54,118.48,118.54,1861400010.0
2007-08-01 14:11:00,118.52,118.55,118.52,118.52,1861400010.0
2007-08-01 14:12:00,118.51,118.52,118.48,118.49,1861400010.0
2007-08-01 14:13:00,118.48,118.49,118.45,118.47,1861400010.0
2007-08-01 14:14:00,118.46,118.48,118.46,118.47,1861400010.0
2007-08-01 14:15:00,118.46,118.47,118.35,118.43,1861400010.0
2007-08-01 14:16:00,118.44,118.45,118.39,118.43,1861400010.0
2007-08-01 14:17:00,118.45,118.51,118.45,118.5,1861400010.0
2007-08-01 14:18:00,118.49,118.5,118.47,118.47,1861400010.0
2007-08-01 14:19:00,118.46,118.48,118.43,118.47,1861400010.0
2007-08-01 14:20:00,118.46,118.48,118.44,118.46,1861400010.0
2007-08-01 14:21:00,118.47,118.49,118.46,118.48,1861400010.0
2007-08-01 14:22:00,118.47,118.5,118.45,118.47,1861400010.0
2007-08-01 14:23:00,118.48,118.5,118.47,118.48,1861400010.0
2007-08-01 14:24:00,118.49,118.49,118.43,118.43,1861400010.0
2007-08-01 14:25:00,118.45,118.53,118.44,118.53,1861400010.0
2007-08-01 14:26:00,118.54,118.56,118.53,118.54,1861400010.0
2007-08-01 14:27:00,118.53,118.53,118.5,118.5,1861400010.0
2007-08-01 14:28:00,118.52,118.52,118.47,118.5,1861400010.0
2007-08-01 14:29:00,118.51,118.57,118.51,118.57,1861400010.0
2007-08-01 14:30:00,118.56,118.66,118.56,118.63,1861400010.0
2007-08-01 14:31:00,118.64,118.64,118.57,118.58,1861400010.0
2007-08-01 14:32:00,118.59,118.65,118.58,118.63,1861400010.0
2007-08-01 14:33:00,118.64,118.65,118.63,118.63,1861400010.0
2007-08-01 14:34:00,118.62,118.64,118.59,118.63,1861400010.0
2007-08-01 14:35:00,118.62,118.65,118.6,118.6,1861400010.0
2007-08-01 14:36:00,118.61,118.63,118.61,118.61,1861400010.0
2007-08-01 14:37:00,118.63,118.63,118.57,118.6,1861400010.0
2007-08-01 14:38:00,118.61,118.64,118.6,118.64,1861400010.0
2007-08-01 14:39:00,118.63,118.71,118.63,118.7,1861400010.0
2007-08-01 14:40:00,118.69,118.74,118.68,118.72,1861400010.0
2007-08-01 14:41:00,118.71,118.72,118.66,118.72,1861400010.0
2007-08-01 14:42:00,118.71,118.76,118.68,118.76,1861400010.0
2007-08-01 14:43:00,118.75,118.76,118.7,118.72,1861400010.0
2007-08-01 14:44:00,118.71,118.84,118.71,118.82,1861400010.0
2007-08-01 14:45:00,118.83,118.83,118.78,118.79,1861400010.0
2007-08-01 14:46:00,118.81,118.81,118.75,118.75,1861400010.0
2007-08-01 14:47:00,118.74,118.75,118.7,118.7,1861400010.0
2007-08-01 14:48:00,118.69,118.7,118.66,118.7,1861400010.0
2007-08-01 14:49:00,118.69,118.71,118.66,118.71,1861400010.0
2007-08-01 14:50:00,118.7,118.7,118.66,118.66,1861400010.0
2007-08-01 14:51:00,118.67,118.74,118.67,118.71,1861400010.0
2007-08-01 14:52:00,118.7,118.72,118.69,118.69,1861400010.0
2007-08-01 14:53:00,118.7,118.73,118.68,118.72,1861400010.0
2007-08-01 14:54:00,118.71,118.72,118.7,118.71,1861400010.0
2007-08-01 14:55:00,118.7,118.74,118.7,118.71,1861400010.0
2007-08-01 14:56:00,118.72,118.72,118.68,118.68,1861400010.0
2007-08-01 14:57:00,118.69,118.69,118.65,118.65,1861400010.0
2007-08-01 14:58:00,118.64,118.64,118.6,118.61,1861400010.0
2007-08-01 14:59:00,118.6,118.63,118.57,118.57,1861400010.0
2007-08-01 15:00:00,118.58,118.6,118.57,118.58,1861400010.0
2007-08-01 15:01:00,118.56,118.59,118.54,118.59,1861400010.0
2007-08-01 15:02:00,118.58,118.59,118.57,118.59,1861400010.0
2007-08-01 15:03:00,118.58,118.6,118.57,118.59,1861400010.0
2007-08-01 15:04:00,118.61,118.63,118.6,118.62,1861400010.0
2007-08-01 15:05:00,118.63,118.64,118.61,118.63,1861400010.0
2007-08-01 15:06:00,118.62,118.63,118.6,118.62,1861400010.0
2007-08-01 15:07:00,118.63,118.64,118.61,118.61,1861400010.0
2007-08-01 15:08:00,118.62,118.65,118.61,118.65,1861400010.0
2007-08-01 15:09:00,118.64,118.68,118.64,118.67,1861400010.0
2007-08-01 15:10:00,118.68,118.68,118.66,118.67,1861400010.0
2007-08-01 15:11:00,118.68,118.68,118.63,118.65,1861400010.0
2007-08-01 15:12:00,118.64,118.65,118.63,118.63,1861400010.0
2007-08-01 15:13:00,118.64,118.64,118.63,118.64,1861400010.0
2007-08-01 15:14:00,118.63,118.64,118.61,118.61,1861400010.0
2007-08-01 15:15:00,118.62,118.64,118.61,118.63,1861400010.0
2007-08-01 15:16:00,118.64,118.68,118.63,118.65,1861400010.0
2007-08-01 15:17:00,118.64,118.64,118.6,118.6,1861400010.0
2007-08-01 15:18:00,118.61,118.61,118.57,118.6,1861400010.0
2007-08-01 15:19:00,118.61,118.63,118.6,118.62,1861400010.0
2007-08-01 15:20:00,118.63,118.63,118.62,118.62,1861400010.0
2007-08-01 15:21:00,118.61,118.61,118.57,118.59,1861400010.0
2007-08-01 15:22:00,118.6,118.6,118.56,118.56,1861400010.0
2007-08-01 15:23:00,118.57,118.57,118.54,118.56,1861400010.0
2007-08-01 15:24:00,118.54,118.57,118.54,118.56,1861400010.0
2007-08-01 15:25:00,118.55,118.57,118.53,118.54,1861400010.0
2007-08-01 15:26:00,118.55,118.56,118.54,118.54,1861400010.0
2007-08-01 15:27:00,118.53,118.53,118.53,118.53,1861400010.0
2007-08-01 15:28:00,118.54,118.54,118.51,118.51,1861400010.0
2007-08-01 15:29:00,118.52,118.53,118.51,118.51,1861400010.0
2007-08-01 15:30:00,118.5,118.55,118.5,118.54,1861400010.0
2007-08-01 15:31:00,118.55,118.63,118.54,118.62,1861400010.0
2007-08-01 15:32:00,118.63,118.65,118.6,118.64,1861400010.0
2007-08-01 15:33:00,118.63,118.71,118.63,118.69,1861400010.0
2007-08-01 15:34:00,118.7,118.7,118.65,118.68,1861400010.0
2007-08-01 15:35:00,118.67,118.72,118.67,118.7,1861400010.0
2007-08-01 15:36:00,118.71,118.77,118.71,118.74,1861400010.0
2007-08-01 15:37:00,118.73,118.73,118.69,118.71,1861400010.0
2007-08-01 15:38:00,118.72,118.76,118.71,118.71,1861400010.0
2007-08-01 15:39:00,118.7,118.71,118.66,118.67,1861400010.0
2007-08-01 15:40:00,118.66,118.69,118.64,118.68,1861400010.0
2007-08-01 15:41:00,118.67,118.68,118.64,118.66,1861400010.0
2007-08-01 15:42:00,118.68,118.68,118.62,118.64,1861400010.0
2007-08-01 15:43:00,118.63,118.65,118.59,118.59,1861400010.0
2007-08-01 15:44:00,118.58,118.59,118.53,118.54,1861400010.0
2007-08-01 15:45:00,118.53,118.58,118.51,118.57,1861400010.0
2007-08-01 15:46:00,118.58,118.59,118.52,118.52,1861400010.0
2007-08-01 15:47:00,118.51,118.51,118.46,118.51,1861400010.0
2007-08-01 15:48:00,118.5,118.51,118.38,118.38,1861400010.0
2007-08-01 15:49:00,118.35,118.37,118.31,118.37,1861400010.0
2007-08-01 15:50:00,118.38,118.44,118.36,118.41,1861400010.0
2007-08-01 15:51:00,118.4,118.46,118.39,118.46,1861400010.0
2007-08-01 15:52:00,118.47,118.5,118.45,118.5,1861400010.0
2007-08-01 15:53:00,118.51,118.55,118.48,118.51,1861400010.0
2007-08-01 15:54:00,118.52,118.54,118.49,118.53,1861400010.0
2007-08-01 15:55:00,118.52,118.59,118.52,118.54,1861400010.0
2007-08-01 15:56:00,118.53,118.54,118.49,118.52,1861400010.0
2007-08-01 15:57:00,118.53,118.54,118.5,118.53,1861400010.0
2007-08-01 15:58:00,118.52,118.54,118.52,118.53,1861400010.0
2007-08-01 15:59:00,118.54,118.57,118.5,118.57,1861400010.0
2007-08-01 16:00:00,118.56,118.74,118.55,118.73,1861400010.0
2007-08-01 16:01:00,118.74,118.94,118.73,118.94,1861400010.0
2007-08-01 16:02:00,118.93,118.94,118.71,118.71,1861400010.0
2007-08-01 16:03:00,118.7,118.82,118.68,118.79,1861400010.0
2007-08-01 16:04:00,118.78,118.79,118.69,118.71,1861400010.0
2007-08-01 16:05:00,118.72,118.73,118.6,118.6,1861400010.0
2007-08-01 16:06:00,118.61,118.67,118.6,118.63,1861400010.0
2007-08-01 16:07:00,118.62,118.7,118.59,118.69,1861400010.0
2007-08-01 16:08:00,118.68,118.71,118.63,118.63,1861400010.0
2007-08-01 16:09:00,118.64,118.67,118.61,118.66,1861400010.0
2007-08-01 16:10:00,118.65,118.73,118.64,118.69,1861400010.0
2007-08-01 16:11:00,118.68,118.72,118.66,118.71,1861400010.0
2007-08-01 16:12:00,118.7,118.76,118.69,118.76,1861400010.0
2007-08-01 16:13:00,118.77,118.83,118.76,118.79,1861400010.0
2007-08-01 16:14:00,118.77,118.79,118.73,118.74,1861400010.0
2007-08-01 16:15:00,118.75,118.76,118.7,118.7,1861400010.0
2007-08-01 16:16:00,118.72,118.79,118.72,118.78,1861400010.0
2007-08-01 16:17:00,118.79,118.79,118.69,118.69,1861400010.0
2007-08-01 16:18:00,118.68,118.74,118.68,118.73,1861400010.0
2007-08-01 16:19:00,118.72,118.77,118.71,118.76,1861400010.0
2007-08-01 16:20:00,118.77,118.81,118.76,118.77,1861400010.0
2007-08-01 16:21:00,118.78,118.78,118.71,118.72,1861400010.0
2007-08-01 16:22:00,118.71,118.72,118.65,118.66,1861400010.0
2007-08-01 16:23:00,118.67,118.69,118.6,118.62,1861400010.0
2007-08-01 16:24:00,118.61,118.65,118.57,118.63,1861400010.0
2007-08-01 16:25:00,118.64,118.67,118.59,118.63,1861400010.0
2007-08-01 16:26:00,118.62,118.68,118.62,118.64,1861400010.0
2007-08-01 16:27:00,118.63,118.66,118.6,118.61,1861400010.0
2007-08-01 16:28:00,118.62,118.64,118.6,118.61,1861400010.0
2007-08-01 16:29:00,118.6,118.64,118.59,118.6,1861400010.0
2007-08-01 16:30:00,118.59,118.64,118.59,118.62,1861400010.0
2007-08-01 16:31:00,118.6,118.61,118.52,118.54,1861400010.0
2007-08-01 16:32:00,118.53,118.57,118.53,118.56,1861400010.0
2007-08-01 16:33:00,118.57,118.63,118.54,118.63,1861400010.0
2007-08-01 16:34:00,118.62,118.62,118.6,118.6,1861400010.0
2007-08-01 16:35:00,118.59,118.59,118.53,118.57,1861400010.0
2007-08-01 16:36:00,118.56,118.6,118.54,118.57,1861400010.0
2007-08-01 16:37:00,118.58,118.58,118.54,118.56,1861400010.0
2007-08-01 16:38:00,118.55,118.56,118.5,118.5,1861400010.0
2007-08-01 16:39:00,118.51,118.54,118.51,118.54,1861400010.0
2007-08-01 16:40:00,118.55,118.61,118.54,118.6,1861400010.0
2007-08-01 16:41:00,118.61,118.61,118.56,118.59,1861400010.0
2007-08-01 16:42:00,118.6,118.62,118.57,118.57,1861400010.0
2007-08-01 16:43:00,118.59,118.61,118.57,118.59,1861400010.0
2007-08-01 16:44:00,118.58,118.59,118.52,118.56,1861400010.0
2007-08-01 16:45:00,118.57,118.57,118.51,118.53,1861400010.0
2007-08-01 16:46:00,118.52,118.52,118.5,118.52,1861400010.0
2007-08-01 16:47:00,118.53,118.53,118.49,118.51,1861400010.0
2007-08-01 16:48:00,118.52,118.53,118.5,118.5,1861400010.0
2007-08-01 16:49:00,118.49,118.52,118.45,118.5,1861400010.0
2007-08-01 16:50:00,118.49,118.56,118.49,118.56,1861400010.0
2007-08-01 16:51:00,118.57,118.6,118.57,118.6,1861400010.0
2007-08-01 16:52:00,118.59,118.6,118.53,118.56,1861400010.0
2007-08-01 16:53:00,118.55,118.56,118.5,118.5,1861400010.0
2007-08-01 16:54:00,118.51,118.57,118.48,118.55,1861400010.0
2007-08-01 16:55:00,118.54,118.56,118.5,118.51,1861400010.0
2007-08-01 16:56:00,118.49,118.56,118.48,118.54,1861400010.0
2007-08-01 16:57:00,118.53,118.53,118.49,118.51,1861400010.0
2007-08-01 16:58:00,118.5,118.55,118.49,118.53,1861400010.0
2007-08-01 16:59:00,118.52,118.53,118.48,118.52,1861400010.0
2007-08-01 17:00:00,118.51,118.51,118.38,118.41,1861400010.0
2007-08-01 17:01:00,118.42,118.42,118.39,118.41,1861400010.0
2007-08-01 17:02:00,118.42,118.45,118.41,118.43,1861400010.0
2007-08-01 17:03:00,118.45,118.49,118.44,118.48,1861400010.0
2007-08-01 17:04:00,118.49,118.51,118.48,118.5,1861400010.0
2007-08-01 17:05:00,118.51,118.6,118.51,118.6,1861400010.0
2007-08-01 17:06:00,118.61,118.64,118.59,118.59,1861400010.0
2007-08-01 17:07:00,118.6,118.63,118.59,118.59,1861400010.0
2007-08-01 17:08:00,118.58,118.59,118.52,118.53,1861400010.0
2007-08-01 17:09:00,118.54,118.58,118.52,118.53,1861400010.0
2007-08-01 17:10:00,118.54,118.6,118.54,118.57,1861400010.0
2007-08-01 17:11:00,118.56,118.57,118.56,118.57,1861400010.0
2007-08-01 17:12:00,118.58,118.61,118.57,118.61,1861400010.0
2007-08-01 17:13:00,118.6,118.63,118.59,118.62,1861400010.0
2007-08-01 17:14:00,118.63,118.65,118.57,118.6,1861400010.0
2007-08-01 17:15:00,118.59,118.6,118.56,118.57,1861400010.0
2007-08-01 17:16:00,118.58,118.68,118.58,118.66,1861400010.0
2007-08-01 17:17:00,118.62,118.65,118.61,118.65,1861400010.0
2007-08-01 17:18:00,118.66,118.7,118.63,118.69,1861400010.0
2007-08-01 17:19:00,118.7,118.74,118.67,118.7,1861400010.0
2007-08-01 17:20:00,118.68,118.7,118.67,118.68,1861400010.0
2007-08-01 17:21:00,118.69,118.76,118.68,118.75,1861400010.0
2007-08-01 17:22:00,118.74,118.75,118.72,118.72,1861400010.0
2007-08-01 17:23:00,118.71,118.71,118.65,118.67,1861400010.0
2007-08-01 17:24:00,118.66,118.67,118.62,118.64,1861400010.0
2007-08-01 17:25:00,118.63,118.63,118.6,118.61,1861400010.0
2007-08-01 17:26:00,118.6,118.63,118.6,118.62,1861400010.0
2007-08-01 17:27:00,118.63,118.63,118.57,118.57,1861400010.0
2007-08-01 17:28:00,118.58,118.63,118.57,118.63,1861400010.0
2007-08-01 17:29:00,118.62,118.63,118.57,118.58,1861400010.0
2007-08-01 17:30:00,118.57,118.7,118.57,118.69,1861400010.0
2007-08-01 17:31:00,118.71,118.72,118.66,118.66,1861400010.0
2007-08-01 17:32:00,118.65,118.65,118.63,118.65,1861400010.0
2007-08-01 17:33:00,118.66,118.7,118.66,118.69,1861400010.0
2007-08-01 17:34:00,118.7,118.71,118.68,118.7,1861400010.0
2007-08-01 17:35:00,118.69,118.71,118.69,118.7,1861400010.0
2007-08-01 17:36:00,118.71,118.71,118.64,118.64,1861400010.0
2007-08-01 17:37:00,118.63,118.65,118.63,118.65,1861400010.0
2007-08-01 17:38:00,118.64,118.65,118.63,118.64,1861400010.0
2007-08-01 17:39:00,118.65,118.67,118.64,118.67,1861400010.0
2007-08-01 17:40:00,118.66,118.69,118.63,118.64,1861400010.0
2007-08-01 17:41:00,118.65,118.67,118.61,118.61,1861400010.0
2007-08-01 17:42:00,118.62,118.65,118.62,118.64,1861400010.0
2007-08-01 17:43:00,118.65,118.65,118.63,118.64,1861400010.0
2007-08-01 17:44:00,118.63,118.65,118.63,118.65,1861400010.0
2007-08-01 17:45:00,118.64,118.64,118.62,118.62,1861400010.0
2007-08-01 17:46:00,118.61,118.62,118.6,118.61,1861400010.0
2007-08-01 17:47:00,118.62,118.63,118.61,118.62,1861400010.0
2007-08-01 17:48:00,118.63,118.66,118.62,118.66,1861400010.0
2007-08-01 17:49:00,118.65,118.66,118.6,118.6,1861400010.0
2007-08-01 17:50:00,118.61,118.61,118.59,118.6,1861400010.0
2007-08-01 17:51:00,118.61,118.61,118.59,118.6,1861400010.0
2007-08-01 17:52:00,118.59,118.62,118.59,118.6,1861400010.0
2007-08-01 17:53:00,118.61,118.61,118.59,118.61,1861400010.0
2007-08-01 17:54:00,118.62,118.62,118.6,118.6,1861400010.0
2007-08-01 17:55:00,118.61,118.67,118.6,118.67,1861400010.0
2007-08-01 17:56:00,118.68,118.7,118.68,118.69,1861400010.0
2007-08-01 17:57:00,118.68,118.69,118.65,118.69,1861400010.0
2007-08-01 17:58:00,118.7,118.71,118.67,118.7,1861400010.0
2007-08-01 17:59:00,118.69,118.7,118.68,118.7,1861400010.0
2007-08-01 18:00:00,118.68,118.69,118.66,118.67,1861400010.0
2007-08-01 18:01:00,118.66,118.66,118.65,118.66,1861400010.0
2007-08-01 18:02:00,118.65,118.66,118.59,118.59,1861400010.0
2007-08-01 18:03:00,118.6,118.61,118.57,118.6,1861400010.0
2007-08-01 18:04:00,118.59,118.59,118.54,118.54,1861400010.0
2007-08-01 18:05:00,118.53,118.56,118.51,118.56,1861400010.0
2007-08-01 18:06:00,118.57,118.57,118.54,118.56,1861400010.0
2007-08-01 18:07:00,118.57,118.58,118.55,118.55,1861400010.0
2007-08-01 18:08:00,118.56,118.58,118.55,118.57,1861400010.0
2007-08-01 18:09:00,118.58,118.63,118.58,118.62,1861400010.0
2007-08-01 18:10:00,118.63,118.68,118.63,118.67,1861400010.0
2007-08-01 18:11:00,118.66,118.67,118.62,118.64,1861400010.0
2007-08-01 18:12:00,118.63,118.64,118.6,118.63,1861400010.0
2007-08-01 18:13:00,118.64,118.64,118.63,118.64,1861400010.0
2007-08-01 18:14:00,118.63,118.65,118.62,118.64,1861400010.0
2007-08-01 18:15:00,118.63,118.66,118.63,118.64,1861400010.0
2007-08-01 18:16:00,118.65,118.67,118.64,118.65,1861400010.0
2007-08-01 18:17:00,118.66,118.68,118.65,118.68,1861400010.0
2007-08-01 18:18:00,118.67,118.67,118.65,118.67,1861400010.0
2007-08-01 18:19:00,118.68,118.68,118.63,118.64,1861400010.0
2007-08-01 18:20:00,118.65,118.66,118.62,118.63,1861400010.0
2007-08-01 18:21:00,118.64,118.64,118.62,118.62,1861400010.0
2007-08-01 18:22:00,118.61,118.63,118.61,118.62,1861400010.0
2007-08-01 18:23:00,118.63,118.63,118.57,118.57,1861400010.0
2007-08-01 18:24:00,118.58,118.58,118.55,118.57,1861400010.0
2007-08-01 18:25:00,118.56,118.57,118.55,118.56,1861400010.0
2007-08-01 18:26:00,118.57,118.57,118.55,118.56,1861400010.0
2007-08-01 18:27:00,118.58,118.6,118.58,118.59,1861400010.0
2007-08-01 18:28:00,118.56,118.61,118.56,118.59,2038999998.0
2007-08-01 18:29:00,118.63,118.67,118.605,118.67,2038999998.0
2007-08-01 18:30:00,118.65,118.66,118.6,118.6,1901300004.0
2007-08-01 18:31:00,118.61,118.65,118.61,118.63,1901300004.0
2007-08-01 18:32:00,118.62,118.62,118.57,118.58,1901300004.0
2007-08-01 18:33:00,118.57,118.61,118.57,118.59,1901300004.0
2007-08-01 18:34:00,118.6,118.6,118.54,118.58,1901300004.0
2007-08-01 18:35:00,118.57,118.59,118.57,118.59,1901300004.0
2007-08-01 18:36:00,118.58,118.59,118.55,118.55,1901300004.0
2007-08-01 18:37:00,118.54,118.61,118.52,118.58,1901300004.0
2007-08-01 18:38:00,118.57,118.58,118.55,118.57,1901300004.0
2007-08-01 18:39:00,118.56,118.58,118.56,118.56,1901300004.0
2007-08-01 18:40:00,118.55,118.56,118.53,118.54,1901300004.0
2007-08-01 18:41:00,118.53,118.53,118.46,118.49,1901300004.0
2007-08-01 18:42:00,118.52,118.53,118.51,118.52,1901300004.0
2007-08-01 18:43:00,118.49,118.5,118.48,118.49,1458599996.0
2007-08-01 18:44:00,118.48,118.49,118.47,118.47,1458599996.0
2007-08-01 18:45:00,118.46,118.47,118.45,118.45,1458599996.0
2007-08-01 18:46:00,118.49,118.52,118.49,118.52,1458599996.0
2007-08-01 18:47:00,118.52,118.56,118.52,118.56,1400599989.0
2007-08-01 18:48:00,118.56,118.58,118.56,118.58,1895000022.0
2007-08-01 18:49:00,118.54,118.56,118.54,118.55,1144969998.0
2007-08-01 18:50:00,118.59,118.59,118.57,118.57,1144969998.0
2007-08-01 18:51:00,118.53,118.53,118.5,118.51,1953800028.0
2007-08-01 18:52:00,118.5,118.51,118.47,118.47,1953800028.0
2007-08-01 18:53:00,118.51,118.54,118.5,118.54,1953800028.0
2007-08-01 18:54:00,118.52,118.53,118.5,118.52,1691100000.0
2007-08-01 18:55:00,118.51,118.54,118.51,118.53,1691100000.0
2007-08-01 18:56:00,118.55,118.56,118.54,118.54,1691100000.0
2007-08-01 18:57:00,118.54,118.56,118.54,118.56,183899999.0
2007-08-01 18:58:00,118.555,118.56,118.545,118.56,431499998.0
2007-08-01 18:59:00,118.555,118.57,118.555,118.57,209699998.0
2007-08-01 19:00:00,118.55,118.55,118.54,118.54,296700000.0
2007-08-01 19:01:00,118.53,118.55,118.52,118.52,296700000.0
2007-08-01 19:02:00,118.53,118.53,118.51,118.53,296700000.0
2007-08-01 19:03:00,118.55,118.55,118.54,118.54,296700000.0
2007-08-01 19:04:00,118.54,118.54,118.54,118.54,1323600001.0
2007-08-01 19:05:00,118.5,118.51,118.49,118.5,1251599983.0
2007-08-01 19:06:00,118.49,118.5,118.47,118.49,1251599983.0
2007-08-01 19:07:00,118.5,118.5,118.46,118.48,1251599983.0
2007-08-01 19:08:00,118.49,118.5,118.48,118.48,1251599983.0
2007-08-01 19:09:00,118.49,118.5,118.48,118.48,1251599983.0
2007-08-01 19:10:00,118.51,118.53,118.495,118.53,1251599983.0
2007-08-01 19:11:00,118.53,118.53,118.51,118.53,1379299987.0
2007-08-01 19:12:00,118.52,118.53,118.51,118.52,1981199991.0
2007-08-01 19:13:00,118.535,118.55,118.535,118.54,1981199991.0
2007-08-01 19:14:00,118.53,118.53,118.49,118.5,2006499987.0
2007-08-01 19:15:00,118.51,118.51,118.47,118.47,2006499987.0
2007-08-01 19:16:00,118.46,118.48,118.45,118.45,2006499987.0
2007-08-01 19:17:00,118.46,118.47,118.44,118.46,2006499987.0
2007-08-01 19:18:00,118.47,118.51,118.47,118.51,2006499987.0
2007-08-01 19:19:00,118.5,118.51,118.48,118.49,2006499987.0
2007-08-01 19:20:00,118.51,118.52,118.5,118.52,2006499987.0
2007-08-01 19:21:00,118.49,118.5,118.46,118.49,1139899996.0
2007-08-01 19:22:00,118.48,118.49,118.48,118.49,1139899996.0
2007-08-01 19:23:00,118.48,118.48,118.43,118.44,1139899996.0
2007-08-01 19:24:00,118.43,118.44,118.42,118.44,1139899996.0
2007-08-01 19:25:00,118.43,118.53,118.43,118.52,1139899996.0
2007-08-01 19:26:00,118.53,118.55,118.52,118.54,1139899996.0
2007-08-01 19:27:00,118.56,118.6,118.54,118.55,1139899996.0
2007-08-01 19:28:00,118.54,118.6,118.54,118.58,1139899996.0
2007-08-01 19:29:00,118.57,118.61,118.57,118.6,1139899996.0
2007-08-01 19:30:00,118.61,118.62,118.59,118.6,1139899996.0
2007-08-01 19:31:00,118.59,118.61,118.32,118.52,1139899996.0
2007-08-01 19:32:00,118.53,118.59,118.52,118.59,1139899996.0
2007-08-01 19:33:00,118.58,118.61,118.57,118.6,1139899996.0
2007-08-01 19:34:00,118.61,118.62,118.58,118.59,1139899996.0
2007-08-01 19:35:00,118.6,118.62,118.58,118.6,1139899996.0
2007-08-01 19:36:00,118.59,118.66,118.58,118.64,1139899996.0
2007-08-01 19:37:00,118.65,118.66,118.61,118.61,1139899996.0
2007-08-01 19:38:00,118.63,118.63,118.6,118.6,1139899996.0
2007-08-01 19:39:00,118.57,118.58,118.56,118.58,1754199987.0
2007-08-01 19:40:00,118.61,118.67,118.61,118.66,1754199987.0
2007-08-01 19:41:00,118.65,118.67,118.64,118.64,1863924998.0
2007-08-01 19:42:00,118.66,118.66,118.625,118.64,1863924998.0
2007-08-01 19:43:00,118.61,118.61,118.58,118.59,1551900017.0
2007-08-01 19:44:00,118.6,118.61,118.57,118.57,1551900017.0
2007-08-01 19:45:00,118.56,118.61,118.56,118.59,1551900017.0
2007-08-01 19:46:00,118.61,118.62,118.6,118.6,1551900017.0
2007-08-01 19:47:00,118.57,118.59,118.55,118.57,1647899992.0
2007-08-01 19:48:00,118.58,118.63,118.56,118.62,1647899992.0
2007-08-01 19:49:00,118.65,118.66,118.62,118.62,1647899992.0
2007-08-01 19:50:00,118.62,118.63,118.58,118.6,1467700001.0
2007-08-01 19:51:00,118.6,118.65,118.6,118.65,833299999.0
2007-08-01 19:52:00,118.65,118.65,118.63,118.65,1417499981.0
2007-08-01 19:53:00,118.64,118.66,118.63,118.66,1296399989.0
2007-08-01 19:54:00,118.64,118.67,118.64,118.65,1396600000.0
2007-08-01 19:55:00,118.665,118.67,118.64,118.64,1396600000.0
2007-08-01 19:56:00,118.64,118.66,118.635,118.65,1008900001.0
2007-08-01 19:57:00,118.64,118.64,118.57,118.61,2135200015.0
2007-08-01 19:58:00,118.6,118.61,118.57,118.58,2135200015.0
2007-08-01 19:59:00,118.57,118.61,118.56,118.61,2135200015.0
2007-08-01 20:00:00,118.64,118.64,118.6,118.6,2135200015.0
2007-08-01 20:01:00,118.6,118.62,118.6,118.61,1761300025.0
2007-08-01 20:02:00,118.61,118.62,118.59,118.6,1176699993.0
2007-08-01 20:03:00,118.6,118.6,118.58,118.6,1443499995.0
2007-08-01 20:04:00,118.6,118.64,118.6,118.63,1753199996.0
2007-08-01 20:05:00,118.63,118.64,118.63,118.63,1171300000.0
2007-08-01 20:06:00,118.65,118.65,118.62,118.63,1171300000.0
2007-08-01 20:07:00,118.61,118.63,118.6,118.6,2099999989.0
2007-08-01 20:08:00,118.62,118.67,118.61,118.66,2099999989.0
2007-08-01 20:09:00,118.66,118.66,118.66,118.66,340800001.0
2007-08-01 20:10:00,118.66,118.66,118.64,118.65,1693700001.0
2007-08-01 20:11:00,118.65,118.65,118.62,118.63,1331599999.0
2007-08-01 20:12:00,118.62,118.63,118.61,118.61,1519399999.0
2007-08-01 20:13:00,118.63,118.63,118.61,118.62,1519399999.0
2007-08-01 20:14:00,118.62,118.64,118.62,118.635,61700001.0
2007-08-01 20:15:00,118.635,118.64,118.6,118.62,2125800002.0
2007-08-01 20:16:00,118.6,118.6,118.58,118.59,2129800010.0
2007-08-01 20:17:00,118.61,118.61,118.59,118.61,2129800010.0
2007-08-01 20:18:00,118.63,118.64,118.62,118.62,2129800010.0
2007-08-01 20:19:00,118.62,118.62,118.61,118.62,628799999.0
2007-08-01 20:20:00,118.62,118.64,118.62,118.64,1011899998.0
2007-08-01 20:21:00,118.64,118.65,118.625,118.63,1541800006.0
2007-08-01 20:22:00,118.63,118.64,118.62,118.63,1211719988.0
2007-08-01 20:23:00,118.63,118.65,118.62,118.635,1568499999.0
2007-08-01 20:24:00,118.64,118.65,118.63,118.63,1238400007.0
2007-08-01 20:25:00,118.63,118.63,118.63,118.63,781100000.0
2007-08-01 20:26:00,118.64,118.65,118.63,118.65,1873499990.0
2007-08-01 20:27:00,118.65,118.65,118.63,118.63,983599996.0
2007-08-01 20:28:00,118.64,118.64,118.625,118.64,1001399996.0
2007-08-01 20:29:00,118.64,118.64,118.63,118.63,884000014.0
2007-08-01 20:30:00,118.63,118.64,118.63,118.63,580000003.0
2007-08-01 20:31:00,118.63,118.65,118.63,118.64,696140000.0
2007-08-01 20:32:00,118.65,118.69,118.65,118.69,574699996.0
2007-08-01 20:33:00,118.66,118.67,118.61,118.64,1459699992.0
2007-08-01 20:34:00,118.63,118.64,118.6,118.62,1459699992.0
2007-08-01 20:35:00,118.61,118.64,118.61,118.62,1459699992.0
2007-08-01 20:36:00,118.61,118.63,118.6,118.6,1459699992.0
2007-08-01 20:37:00,118.63,118.64,118.62,118.62,1459699992.0
2007-08-01 20:38:00,118.58,118.59,118.56,118.57,1839999988.0
2007-08-01 20:39:00,118.58,118.58,118.54,118.55,1839999988.0
2007-08-01 20:40:00,118.54,118.58,118.54,118.57,1839999988.0
2007-08-01 20:41:00,118.59,118.61,118.585,118.585,1839999988.0
2007-08-01 20:42:00,118.585,118.59,118.58,118.585,603899996.0
2007-08-01 20:43:00,118.585,118.6,118.56,118.56,1848700002.0
2007-08-01 20:44:00,118.53,118.54,118.51,118.53,1069799978.0
2007-08-01 20:45:00,118.52,118.53,118.49,118.52,1069799978.0
2007-08-01 20:46:00,118.53,118.53,118.51,118.52,1069799978.0
2007-08-01 20:47:00,118.51,118.55,118.51,118.53,1069799978.0
2007-08-01 20:48:00,118.56,118.58,118.56,118.58,1069799978.0
2007-08-01 20:49:00,118.56,118.59,118.55,118.56,1275700006.0
2007-08-01 20:50:00,118.59,118.6,118.58,118.59,1275700006.0
2007-08-01 20:51:00,118.59,118.6,118.585,118.6,988700011.0
2007-08-01 20:52:00,118.6,118.6,118.56,118.57,1654599994.0
2007-08-01 20:53:00,118.56,118.59,118.56,118.57,2043999996.0
2007-08-01 20:54:00,118.54,118.56,118.54,118.56,1782500004.0
2007-08-01 20:55:00,118.57,118.58,118.57,118.58,1782500004.0
2007-08-01 20:56:00,118.55,118.58,118.54,118.58,1626199994.0
2007-08-01 20:57:00,118.59,118.59,118.56,118.58,1626199994.0
2007-08-01 20:58:00,118.57,118.57,118.49,118.49,1626199994.0
2007-08-01 20:59:00,118.5,118.53,118.49,118.52,1626199994.0
2007-08-01 21:00:00,118.53,118.55,118.49,118.53,1626199994.0
2007-08-01 21:01:00,118.56,118.56,118.51,118.515,1626199994.0
2007-08-01 21:02:00,118.52,118.53,118.51,118.515,1937500007.0
2007-08-01 21:03:00,118.51,118.525,118.5,118.52,1561000009.0
2007-08-01 21:04:00,118.49,118.5,118.47,118.48,1870300007.0
2007-08-01 21:05:00,118.47,118.49,118.46,118.46,1870300007.0
2007-08-01 21:06:00,118.47,118.47,118.42,118.43,1870300007.0
2007-08-01 21:07:00,118.44,118.45,118.41,118.42,1870300007.0
2007-08-01 21:08:00,118.41,118.42,118.39,118.39,1870300007.0
2007-08-01 21:09:00,118.38,118.39,118.36,118.37,1870300007.0
2007-08-01 21:10:00,118.38,118.39,118.35,118.36,1870300007.0
2007-08-01 21:11:00,118.38,118.38,118.32,118.35,1870300007.0
2007-08-01 21:12:00,118.36,118.36,118.32,118.34,1870300007.0
2007-08-01 21:13:00,118.32,118.39,118.32,118.38,1870300007.0
2007-08-01 21:14:00,118.36,118.43,118.35,118.41,1870300007.0
2007-08-01 21:15:00,118.42,118.43,118.36,118.37,1870300007.0
2007-08-01 21:16:00,118.36,118.42,118.36,118.42,1870300007.0
2007-08-01 21:17:00,118.43,118.45,118.41,118.45,1870300007.0
2007-08-01 21:18:00,118.46,118.48,118.41,118.46,1870300007.0
2007-08-01 21:19:00,118.47,118.48,118.43,118.45,1870300007.0
2007-08-01 21:20:00,118.44,118.45,118.42,118.42,1870300007.0
2007-08-01 21:21:00,118.41,118.46,118.4,118.46,1870300007.0
2007-08-01 21:22:00,118.45,118.49,118.45,118.48,1870300007.0
2007-08-01 21:23:00,118.47,118.52,118.45,118.51,1870300007.0
2007-08-01 21:24:00,118.5,118.5,118.48,118.48,1870300007.0
2007-08-01 21:25:00,118.49,118.49,118.45,118.46,1870300007.0
2007-08-01 21:26:00,118.45,118.45,118.42,118.43,1870300007.0
2007-08-01 21:27:00,118.44,118.47,118.43,118.47,1870300007.0
2007-08-01 21:28:00,118.45,118.48,118.42,118.47,1003500012.0
2007-08-01 21:29:00,118.48,118.51,118.46,118.48,1003500012.0
2007-08-01 21:30:00,118.5,118.5,118.48,118.49,1003500012.0
2007-08-01 21:31:00,118.49,118.53,118.49,118.53,1725099997.0
2007-08-01 21:32:00,118.5,118.54,118.49,118.49,1231799997.0
2007-08-01 21:33:00,118.51,118.51,118.5,118.505,1231799997.0
2007-08-01 21:34:00,118.51,118.52,118.49,118.51,1660799996.0
2007-08-01 21:35:00,118.51,118.51,118.49,118.5,901599992.0
2007-08-01 21:36:00,118.5,118.52,118.48,118.51,1290699996.0
2007-08-01 21:37:00,118.52,118.52,118.51,118.52,738699997.0
2007-08-01 21:38:00,118.52,118.55,118.52,118.55,1933000020.0
2007-08-01 21:39:00,118.52,118.57,118.51,118.54,1448199996.0
2007-08-01 21:40:00,118.55,118.57,118.53,118.54,1448199996.0
2007-08-01 21:41:00,118.55,118.6,118.55,118.56,1448199996.0
2007-08-01 21:42:00,118.59,118.6,118.56,118.58,1448199996.0
2007-08-01 21:43:00,118.57,118.63,118.57,118.61,1445100005.0
2007-08-01 21:44:00,118.6,118.65,118.6,118.63,1445100005.0
2007-08-01 21:45:00,118.64,118.64,118.59,118.6,1445100005.0
2007-08-01 21:46:00,118.63,118.63,118.6,118.6,1445100005.0
2007-08-01 21:47:00,118.62,118.63,118.61,118.63,1256800015.0
2007-08-01 21:48:00,118.64,118.65,118.63,118.65,1872600011.0
2007-08-01 21:49:00,118.64,118.66,118.63,118.65,1179300004.0
2007-08-01 21:50:00,118.66,118.69,118.64,118.68,1179300004.0
2007-08-01 21:51:00,118.67,118.7,118.67,118.69,1179300004.0
2007-08-01 21:52:00,118.72,118.72,118.68,118.7,1179300004.0
2007-08-01 21:53:00,118.69,118.8,118.69,118.77,1669799980.0
2007-08-01 21:54:00,118.76,118.8,118.74,118.79,1669799980.0
2007-08-01 21:55:00,118.77,118.78,118.73,118.74,1669799980.0
2007-08-01 21:56:00,118.76,118.77,118.75,118.76,1669799980.0
2007-08-01 21:57:00,118.75,118.84,118.75,118.84,1669799980.0
2007-08-01 21:58:00,118.83,118.85,118.77,118.77,1669799980.0
2007-08-01 21:59:00,118.785,118.8,118.77,118.78,1669799980.0
2007-08-01 22:00:00,118.77,118.78,118.72,118.75,1290219999.0
2007-08-01 22:01:00,118.74,118.74,118.72,118.73,2008799997.0
2007-08-01 22:02:00,118.75,118.82,118.75,118.82,2008799997.0
2007-08-01 22:03:00,118.82,118.82,118.77,118.785,2000199990.0
2007-08-01 22:04:00,118.79,118.89,118.79,118.88,1893199995.0
2007-08-01 22:05:00,118.87,118.91,118.84,118.91,1893199995.0
2007-08-01 22:06:00,118.92,118.96,118.92,118.95,1893199995.0
2007-08-01 22:07:00,118.96,118.96,118.93,118.93,1893199995.0
2007-08-01 22:08:00,118.92,118.94,118.9,118.9,1893199995.0
2007-08-01 22:09:00,118.89,118.9,118.88,118.89,1893199995.0
2007-08-01 22:10:00,118.91,118.93,118.89,118.9,1893199995.0
2007-08-01 22:11:00,118.88,118.9,118.83,118.84,461899996.0
2007-08-01 22:12:00,118.83,118.84,118.79,118.8,461899996.0
2007-08-01 22:13:00,118.79,118.8,118.77,118.77,461899996.0
2007-08-01 22:14:00,118.78,118.8,118.77,118.79,461899996.0
2007-08-01 22:15:00,118.81,118.84,118.81,118.84,461899996.0
2007-08-01 22:16:00,118.84,118.86,118.81,118.85,1880500016.0
2007-08-01 22:17:00,118.85,118.86,118.81,118.82,1560699985.0
2007-08-01 22:18:00,118.79,118.81,118.75,118.76,772399995.0
2007-08-01 22:19:00,118.77,118.81,118.77,118.81,772399995.0
2007-08-01 22:20:00,118.82,118.83,118.82,118.83,772399995.0
2007-08-01 22:21:00,118.83,118.87,118.83,118.86,1125399997.0
2007-08-01 22:22:00,118.86,118.86,118.845,118.85,618600008.0
2007-08-01 22:23:00,118.86,118.88,118.85,118.85,1922399995.0
2007-08-01 22:24:00,118.85,118.88,118.84,118.88,1747699987.0
2007-08-01 22:25:00,118.87,118.9,118.86,118.89,891400002.0
2007-08-01 22:26:00,118.9,118.9,118.86,118.86,891400002.0
2007-08-01 22:27:00,118.86,118.86,118.845,118.85,370600006.0
2007-08-01 22:28:00,118.85,118.87,118.84,118.87,1304400007.0
2007-08-01 22:29:00,118.87,118.93,118.87,118.93,981399998.0
2007-08-01 22:30:00,118.9,118.9,118.84,118.85,1697100004.0
2007-08-01 22:31:00,118.86,118.87,118.84,118.85,1697100004.0
2007-08-01 22:32:00,118.85,118.86,118.83,118.86,1281100000.0
2007-08-01 22:33:00,118.86,118.86,118.84,118.86,528800008.0
2007-08-01 22:34:00,118.86,118.87,118.85,118.87,361299998.0
2007-08-01 22:35:00,118.86,118.92,118.86,118.91,1329600012.0
2007-08-01 22:36:00,118.93,118.93,118.89,118.895,1329600012.0
2007-08-01 22:37:00,118.9,118.91,118.865,118.89,1935099972.0
2007-08-01 22:38:00,118.89,118.9,118.86,118.86,1340099992.0
2007-08-01 22:39:00,118.86,118.89,118.86,118.89,1380700010.0
2007-08-01 22:40:00,118.89,118.9,118.88,118.89,1309300007.0
2007-08-01 22:41:00,118.89,118.91,118.89,118.91,1249999989.0
2007-08-01 22:42:00,118.91,118.92,118.91,118.91,464800000.0
2007-08-01 22:43:00,118.91,118.98,118.91,118.97,1758499997.0
2007-08-01 22:44:00,118.95,118.97,118.94,118.94,1753000021.0
2007-08-01 22:45:00,118.95,118.96,118.94,118.96,1753000021.0
2007-08-01 22:46:00,118.96,118.97,118.94,118.97,1241600006.0
2007-08-01 22:47:00,118.97,118.98,118.95,118.95,561999998.0
2007-08-01 22:48:00,118.96,118.96,118.93,118.95,547200001.0
2007-08-01 22:49:00,118.95,118.97,118.95,118.97,757599998.0
2007-08-01 22:50:00,118.97,118.97,118.96,118.96,914100007.0
2007-08-01 22:51:00,118.96,118.97,118.96,118.97,1878300005.0
2007-08-01 22:52:00,118.97,118.97,118.96,118.97,1559299998.0
2007-08-01 22:53:00,118.97,118.97,118.96,118.97,1308799999.0
2007-08-01 22:54:00,118.96,118.96,118.93,118.93,1871899998.0
2007-08-01 22:55:00,118.93,118.94,118.91,118.94,1682599992.0
2007-08-01 22:56:00,118.94,118.97,118.93,118.96,1948899999.0
2007-08-01 22:57:00,118.96,118.96,118.94,118.96,1043699999.0
2007-08-01 22:58:00,118.95,118.96,118.91,118.92,1501899985.0
2007-08-01 22:59:00,118.93,118.95,118.93,118.94,1501899985.0
2007-08-01 23:00:00,118.93,118.93,118.9,118.91,1926000007.0
2007-08-01 23:01:00,118.91,118.91,118.89,118.9,821400007.0
2007-08-01 23:02:00,118.9,118.91,118.88,118.89,1023899976.0
2007-08-01 23:03:00,118.9,118.9,118.88,118.9,607900002.0
2007-08-01 23:04:00,118.9,118.93,118.9,118.91,781000003.0
2007-08-01 23:05:00,118.91,118.91,118.86,118.88,500900006.0
2007-08-01 23:06:00,118.88,118.88,118.84,118.85,1202400010.0
2007-08-01 23:07:00,118.86,118.87,118.84,118.84,918599994.0
2007-08-01 23:08:00,118.84,118.85,118.8,118.81,1891699991.0
2007-08-01 23:09:00,118.8,118.84,118.79,118.82,1047200006.0
2007-08-01 23:10:00,118.82,118.89,118.82,118.84,901300007.0
2007-08-01 23:11:00,118.87,118.87,118.84,118.85,754400006.0
2007-08-01 23:12:00,118.85,118.86,118.83,118.84,1430099994.0
2007-08-01 23:13:00,118.84,118.85,118.79,118.82,1840899992.0
2007-08-01 23:14:00,118.82,118.84,118.81,118.83,138999998.0
2007-08-01 23:15:00,118.82,118.88,118.82,118.85,597199992.0
2007-08-01 23:16:00,118.85,118.89,118.85,118.87,612899998.0
2007-08-01 23:17:00,118.87,118.87,118.86,118.86,215199999.0
2007-08-01 23:18:00,118.86,118.86,118.85,118.86,258599995.0
2007-08-01 23:19:00,118.86,118.88,118.86,118.88,382499989.0
2007-08-01 23:20:00,118.88,118.88,118.85,118.87,237299998.0
2007-08-01 23:21:00,118.87,118.87,118.82,118.84,1079999979.0
2007-08-01 23:22:00,118.84,118.85,118.84,118.85,426199991.0
2007-08-01 23:23:00,118.85,118.86,118.85,118.85,100999998.0
2007-08-01 23:24:00,118.84,118.86,118.84,118.85,268399999.0
2007-08-01 23:25:00,118.86,118.86,118.85,118.85,431099994.0
2007-08-01 23:26:00,118.85,118.86,118.83,118.83,594300017.0
2007-08-01 23:27:00,118.83,118.84,118.83,118.84,217900004.0
2007-08-01 23:28:00,118.84,118.86,118.83,118.83,1397799990.0
2007-08-01 23:29:00,118.83,118.83,118.83,118.83,153700000.0
2007-08-01 23:30:00,118.83,118.85,118.83,118.83,416100001.0
2007-08-01 23:31:00,118.83,118.88,118.82,118.87,2003099980.0
2007-08-01 23:32:00,118.87,118.88,118.84,118.84,783799991.0
2007-08-01 23:33:00,118.86,118.86,118.85,118.85,111000000.0
2007-08-01 23:34:00,118.85,118.86,118.85,118.85,155299999.0
2007-08-01 23:35:00,118.85,118.86,118.85,118.85,108599998.0
2007-08-01 23:36:00,118.86,118.86,118.845,118.85,879000006.0
2007-08-01 23:37:00,118.85,118.85,118.85,118.85,128000000.0
2007-08-01 23:38:00,118.85,118.85,118.84,118.84,132499998.0
2007-08-01 23:39:00,118.85,118.85,118.85,118.85,502900007.0
2007-08-01 23:40:00,118.85,118.87,118.85,118.86,781599988.0
2007-08-01 23:41:00,118.86,118.89,118.86,118.89,704200010.0
2007-08-01 23:42:00,118.89,118.91,118.87,118.9,2009100029.0
2007-08-01 23:43:00,118.91,118.94,118.86,118.86,1427999985.0
2007-08-01 23:44:00,118.86,118.88,118.85,118.85,1213100008.0
2007-08-01 23:45:00,118.85,118.88,118.84,118.88,962400000.0
2007-08-01 23:46:00,118.88,118.88,118.84,118.84,301900002.0
2007-08-01 23:47:00,118.85,118.87,118.85,118.86,400699997.0
2007-08-01 23:48:00,118.86,118.87,118.86,118.87,282000003.0
2007-08-01 23:49:00,118.87,118.88,118.85,118.85,289799999.0
2007-08-01 23:50:00,118.85,118.86,118.85,118.86,360399999.0
2007-08-01 23:51:00,118.87,118.87,118.85,118.86,346099998.0
2007-08-01 23:52:00,118.86,118.86,118.86,118.86,21200001.0
2007-08-01 23:53:00,118.86,118.86,118.84,118.84,579999998.0
2007-08-01 23:54:00,118.84,118.84,118.82,118.83,643400000.0
2007-08-01 23:55:00,118.83,118.84,118.81,118.84,536900015.0
2007-08-01 23:56:00,118.84,118.84,118.82,118.83,136000002.0
2007-08-01 23:57:00,118.82,118.84,118.82,118.82,806100009.0
2007-08-01 23:58:00,118.82,118.87,118.82,118.82,1092800007.0
2007-08-01 23:59:00,118.82,118.85,118.81,118.83,1895299998.0
2007-08-02 00:00:00,118.82,118.86,118.81,118.86,1249700002.0
2007-08-02 00:01:00,118.85,118.9,118.84,118.87,645699990.0
2007-08-02 00:02:00,118.89,118.91,118.87,118.91,645699990.0
2007-08-02 00:03:00,118.92,118.92,118.91,118.91,645699990.0
2007-08-02 00:04:00,118.9,118.93,118.9,118.9,795200000.0
2007-08-02 00:05:00,118.91,118.92,118.9,118.91,188200001.0
2007-08-02 00:06:00,118.91,118.95,118.91,118.94,2130399990.0
2007-08-02 00:07:00,118.94,118.96,118.92,118.96,1841599983.0
2007-08-02 00:08:00,118.96,119.02,118.94,119.01,1862599997.0
2007-08-02 00:09:00,119.01,119.01,118.94,118.94,893699992.0
2007-08-02 00:10:00,118.95,118.98,118.94,118.97,893699992.0
2007-08-02 00:11:00,118.98,119.04,118.97,119.04,1289100001.0
2007-08-02 00:12:00,119.04,119.08,119.04,119.07,1790599996.0
2007-08-02 00:13:00,119.07,119.09,119.06,119.09,2034300004.0
2007-08-02 00:14:00,119.06,119.09,119.05,119.07,1589399991.0
2007-08-02 00:15:00,119.08,119.1,119.08,119.09,1589399991.0
2007-08-02 00:16:00,119.08,119.13,119.07,119.1,1595199993.0
2007-08-02 00:17:00,119.09,119.12,119.07,119.12,1595199993.0
2007-08-02 00:18:00,119.11,119.13,119.09,119.09,1595199993.0
2007-08-02 00:19:00,119.08,119.1,119.07,119.07,1595199993.0
2007-08-02 00:20:00,119.06,119.1,119.04,119.04,1595199993.0
2007-08-02 00:21:00,119.03,119.04,119.01,119.04,1595199993.0
2007-08-02 00:22:00,119.04,119.07,119.04,119.06,1595199993.0
2007-08-02 00:23:00,119.05,119.08,119.04,119.06,1740900001.0
2007-08-02 00:24:00,119.05,119.09,119.05,119.07,1740900001.0
2007-08-02 00:25:00,119.09,119.12,119.08,119.1,1740900001.0
2007-08-02 00:26:00,119.1,119.1,119.09,119.09,1429600009.0
2007-08-02 00:27:00,119.06,119.06,119.03,119.04,1800399998.0
2007-08-02 00:28:00,119.03,119.04,119.01,119.03,1800399998.0
2007-08-02 00:29:00,119.05,119.07,119.05,119.06,1800399998.0
2007-08-02 00:30:00,119.06,119.06,119.03,119.03,756800001.0
2007-08-02 00:31:00,119.04,119.07,119.04,119.07,1629600019.0
2007-08-02 00:32:00,119.07,119.07,119.065,119.065,238700000.0
2007-08-02 00:33:00,119.065,119.08,119.065,119.065,641499995.0
2007-08-02 00:34:00,119.03,119.04,119.01,119.04,987199994.0
2007-08-02 00:35:00,119.05,119.06,119.05,119.05,987199994.0
2007-08-02 00:36:00,119.05,119.05,119.04,119.04,1973100003.0
2007-08-02 00:37:00,119.04,119.08,119.04,119.07,1447700005.0
2007-08-02 00:38:00,119.07,119.1,119.07,119.1,1061100001.0
2007-08-02 00:39:00,119.09,119.1,119.05,119.05,1686699987.0
2007-08-02 00:40:00,119.06,119.07,119.04,119.04,1208599997.0
2007-08-02 00:41:00,119.05,119.05,119.03,119.03,1265500000.0
2007-08-02 00:42:00,119.03,119.03,118.98,119.0,1915100002.0
2007-08-02 00:43:00,119.01,119.01,118.98,118.98,1213300004.0
2007-08-02 00:44:00,118.98,118.99,118.98,118.99,791600012.0
2007-08-02 00:45:00,118.99,118.99,118.97,118.98,577800000.0
2007-08-02 00:46:00,118.98,118.98,118.97,118.98,719399994.0
2007-08-02 00:47:00,118.94,118.96,118.94,118.95,2048299991.0
2007-08-02 00:48:00,118.98,119.01,118.98,119.0,2048299991.0
2007-08-02 00:49:00,119.0,119.01,119.0,119.01,453699994.0
2007-08-02 00:50:00,119.01,119.01,118.99,118.99,893499991.0
2007-08-02 00:51:00,119.0,119.0,118.98,118.99,791300003.0
2007-08-02 00:52:00,118.99,119.0,118.98,119.0,1030699998.0
2007-08-02 00:53:00,119.0,119.0,118.98,118.99,1033800005.0
2007-08-02 00:54:00,118.99,118.99,118.97,118.97,1567199989.0
2007-08-02 00:55:00,118.97,118.98,118.96,118.98,2097000007.0
2007-08-02 00:56:00,118.98,118.98,118.97,118.97,244900005.0
2007-08-02 00:57:00,118.98,118.99,118.97,118.99,1614200010.0
2007-08-02 00:58:00,118.98,119.0,118.98,118.99,497400001.0
2007-08-02 00:59:00,118.99,119.0,118.99,119.0,261600000.0
2007-08-02 01:00:00,119.0,119.0,118.98,118.98,594100002.0
2007-08-02 01:01:00,118.99,118.99,118.97,118.98,1227899995.0
2007-08-02 01:02:00,118.98,118.98,118.97,118.97,424300007.0
2007-08-02 01:03:00,118.98,118.98,118.955,118.96,1260700002.0
2007-08-02 01:04:00,118.96,118.96,118.94,118.96,1756199991.0
2007-08-02 01:05:00,118.95,118.96,118.945,118.96,1995899985.0
2007-08-02 01:06:00,118.96,118.98,118.95,118.97,1570400011.0
2007-08-02 01:07:00,118.98,118.98,118.955,118.96,958000015.0
2007-08-02 01:08:00,118.96,118.98,118.96,118.97,1726599997.0
2007-08-02 01:09:00,118.94,118.97,118.94,118.96,2004100015.0
2007-08-02 01:10:00,118.97,118.99,118.96,118.99,2004100015.0
2007-08-02 01:11:00,118.98,119.0,118.97,119.0,2004100015.0
2007-08-02 01:12:00,119.02,119.02,119.0,119.0,2004100015.0
2007-08-02 01:13:00,118.99,118.99,118.96,118.98,1709200001.0
2007-08-02 01:14:00,118.97,118.97,118.96,118.96,1709200001.0
2007-08-02 01:15:00,118.95,118.97,118.95,118.96,1709200001.0
2007-08-02 01:16:00,118.97,118.98,118.955,118.97,1709200001.0
2007-08-02 01:17:00,118.965,118.97,118.965,118.97,352800000.0
2007-08-02 01:18:00,118.97,118.97,118.96,118.96,1229099995.0
2007-08-02 01:19:00,118.95,118.95,118.94,118.94,1130699994.0
2007-08-02 01:20:00,118.96,118.98,118.96,118.96,1130699994.0
2007-08-02 01:21:00,118.97,118.97,118.95,118.96,1072199994.0
2007-08-02 01:22:00,118.96,118.96,118.94,118.96,2024800005.0
2007-08-02 01:23:00,118.96,118.96,118.95,118.95,214399997.0
2007-08-02 01:24:00,118.96,118.96,118.915,118.915,1499300008.0
2007-08-02 01:25:00,118.92,118.93,118.9,118.91,1781499983.0
2007-08-02 01:26:00,118.91,118.93,118.91,118.93,1739500001.0
2007-08-02 01:27:00,118.93,118.94,118.92,118.92,1484900012.0
2007-08-02 01:28:00,118.91,118.91,118.89,118.89,1448000008.0
2007-08-02 01:29:00,118.92,118.93,118.91,118.925,1448000008.0
2007-08-02 01:30:00,118.92,118.94,118.89,118.89,1862800008.0
2007-08-02 01:31:00,118.91,118.91,118.89,118.91,1862800008.0
2007-08-02 01:32:00,118.91,118.93,118.91,118.93,1567800001.0
2007-08-02 01:33:00,118.93,118.96,118.92,118.95,1653599998.0
2007-08-02 01:34:00,118.95,118.95,118.91,118.91,1211400003.0
2007-08-02 01:35:00,118.91,118.91,118.88,118.88,1233200004.0
2007-08-02 01:36:00,118.89,118.89,118.87,118.87,1233200004.0
2007-08-02 01:37:00,118.84,118.88,118.84,118.87,1233200004.0
2007-08-02 01:38:00,118.89,118.89,118.865,118.88,1233200004.0
2007-08-02 01:39:00,118.87,118.89,118.87,118.87,1624799995.0
2007-08-02 01:40:00,118.88,118.9,118.86,118.87,1624799995.0
2007-08-02 01:41:00,118.88,118.89,118.88,118.88,1624799995.0
2007-08-02 01:42:00,118.85,118.86,118.84,118.84,730199998.0
2007-08-02 01:43:00,118.87,118.88,118.87,118.87,730199998.0
2007-08-02 01:44:00,118.87,118.87,118.86,118.86,476600005.0
2007-08-02 01:45:00,118.86,118.88,118.86,118.87,658299994.0
2007-08-02 01:46:00,118.85,118.85,118.83,118.85,1871500005.0
2007-08-02 01:47:00,118.86,118.86,118.84,118.84,1871500005.0
2007-08-02 01:48:00,118.87,118.9,118.86,118.9,1871500005.0
2007-08-02 01:49:00,118.86,118.87,118.84,118.85,828599990.0
2007-08-02 01:50:00,118.88,118.89,118.87,118.87,828599990.0
2007-08-02 01:51:00,118.87,118.88,118.86,118.86,1392900001.0
2007-08-02 01:52:00,118.86,118.87,118.855,118.855,1934899958.0
2007-08-02 01:53:00,118.855,118.87,118.855,118.86,1125299992.0
2007-08-02 01:54:00,118.86,118.87,118.86,118.87,1137300003.0
2007-08-02 01:55:00,118.87,118.88,118.87,118.88,534400000.0
2007-08-02 01:56:00,118.88,118.89,118.87,118.89,1194400025.0
2007-08-02 01:57:00,118.885,118.89,118.875,118.88,684600002.0
2007-08-02 01:58:00,118.88,118.88,118.86,118.87,1330999996.0
2007-08-02 01:59:00,118.875,118.875,118.86,118.86,1003100002.0
2007-08-02 02:00:00,118.85,118.85,118.84,118.84,2086400012.0
2007-08-02 02:01:00,118.85,118.85,118.81,118.82,2086400012.0
2007-08-02 02:02:00,118.81,118.82,118.81,118.82,2086400012.0
2007-08-02 02:03:00,118.84,118.85,118.82,118.83,2086400012.0
2007-08-02 02:04:00,118.8,118.81,118.79,118.81,1699399995.0
2007-08-02 02:05:00,118.83,118.83,118.82,118.82,1699399995.0
2007-08-02 02:06:00,118.79,118.81,118.78,118.78,1993499997.0
2007-08-02 02:07:00,118.77,118.79,118.77,118.79,1993499997.0
2007-08-02 02:08:00,118.815,118.815,118.8,118.8,1993499997.0
2007-08-02 02:09:00,118.8,118.8,118.78,118.8,1072899992.0
2007-08-02 02:10:00,118.8,118.8,118.78,118.78,1289200003.0
2007-08-02 02:11:00,118.785,118.79,118.75,118.75,1403999998.0
2007-08-02 02:12:00,118.73,118.73,118.69,118.7,2056699997.0
2007-08-02 02:13:00,118.69,118.71,118.68,118.69,2056699997.0
2007-08-02 02:14:00,118.7,118.72,118.69,118.71,2056699997.0
2007-08-02 02:15:00,118.73,118.75,118.72,118.74,2056699997.0
2007-08-02 02:16:00,118.74,118.75,118.74,118.75,1725100011.0
2007-08-02 02:17:00,118.73,118.73,118.71,118.73,1624099994.0
2007-08-02 02:18:00,118.75,118.77,118.75,118.75,1624099994.0
2007-08-02 02:19:00,118.74,118.74,118.73,118.73,1618499999.0
2007-08-02 02:20:00,118.75,118.75,118.73,118.745,1618499999.0
2007-08-02 02:21:00,118.745,118.77,118.745,118.76,1857200010.0
2007-08-02 02:22:00,118.75,118.75,118.73,118.73,195400005.0
2007-08-02 02:23:00,118.74,118.74,118.71,118.72,195400005.0
2007-08-02 02:24:00,118.745,118.75,118.745,118.75,195400005.0
2007-08-02 02:25:00,118.745,118.75,118.735,118.75,489899991.0
2007-08-02 02:26:00,118.72,118.77,118.72,118.77,1231999990.0
2007-08-02 02:27:00,118.76,118.79,118.76,118.78,1231999990.0
2007-08-02 02:28:00,118.79,118.79,118.78,118.79,1231999990.0
2007-08-02 02:29:00,118.78,118.78,118.77,118.77,1231999990.0
2007-08-02 02:30:00,118.78,118.78,118.76,118.77,1231999990.0
2007-08-02 02:31:00,118.785,118.8,118.775,118.78,1231999990.0
2007-08-02 02:32:00,118.78,118.78,118.76,118.77,1323000000.0
2007-08-02 02:33:00,118.77,118.78,118.76,118.76,1340999996.0
2007-08-02 02:34:00,118.77,118.77,118.76,118.77,1324500003.0
2007-08-02 02:35:00,118.77,118.77,118.76,118.76,1880099999.0
2007-08-02 02:36:00,118.76,118.76,118.72,118.72,2125600003.0
2007-08-02 02:37:00,118.71,118.71,118.69,118.7,1168199999.0
2007-08-02 02:38:00,118.71,118.73,118.7,118.73,1168199999.0
2007-08-02 02:39:00,118.75,118.75,118.73,118.73,1168199999.0
2007-08-02 02:40:00,118.71,118.72,118.66,118.69,2124699998.0
2007-08-02 02:41:00,118.7,118.7,118.68,118.68,2124699998.0
2007-08-02 02:42:00,118.7,118.73,118.7,118.73,2124699998.0
2007-08-02 02:43:00,118.71,118.75,118.71,118.74,1433900006.0
2007-08-02 02:44:00,118.73,118.74,118.73,118.74,1433900006.0
2007-08-02 02:45:00,118.73,118.74,118.73,118.73,1433900006.0
2007-08-02 02:46:00,118.74,118.74,118.72,118.74,1433900006.0
2007-08-02 02:47:00,118.76,118.79,118.76,118.79,1433900006.0
2007-08-02 02:48:00,118.77,118.78,118.76,118.77,1411900004.0
2007-08-02 02:49:00,118.785,118.8,118.78,118.79,1411900004.0
2007-08-02 02:50:00,118.77,118.79,118.76,118.78,512000003.0
2007-08-02 02:51:00,118.77,118.79,118.77,118.78,512000003.0
2007-08-02 02:52:00,118.8,118.81,118.79,118.805,512000003.0
2007-08-02 02:53:00,118.81,118.82,118.79,118.82,1580199995.0
2007-08-02 02:54:00,118.82,118.82,118.79,118.79,2041600010.0
2007-08-02 02:55:00,118.79,118.8,118.76,118.8,1967600006.0
2007-08-02 02:56:00,118.77,118.78,118.76,118.76,2021000004.0
2007-08-02 02:57:00,118.78,118.79,118.77,118.78,2021000004.0
2007-08-02 02:58:00,118.78,118.79,118.78,118.78,1653800009.0
2007-08-02 02:59:00,118.78,118.78,118.775,118.78,1268300002.0
2007-08-02 03:00:00,118.78,118.78,118.78,118.78,285200008.0
2007-08-02 03:01:00,118.78,118.79,118.77,118.77,1249599994.0
2007-08-02 03:02:00,118.77,118.77,118.76,118.77,629599992.0
2007-08-02 03:03:00,118.77,118.79,118.77,118.775,1350499993.0
2007-08-02 03:04:00,118.775,118.78,118.76,118.77,1521500017.0
2007-08-02 03:05:00,118.77,118.78,118.77,118.78,743699996.0
2007-08-02 03:06:00,118.775,118.79,118.77,118.78,939599993.0
2007-08-02 03:07:00,118.78,118.78,118.73,118.75,1733900000.0
2007-08-02 03:08:00,118.72,118.73,118.7,118.7,2113399976.0
2007-08-02 03:09:00,118.72,118.74,118.72,118.725,2113399976.0
2007-08-02 03:10:00,118.73,118.73,118.71,118.71,1891900008.0
2007-08-02 03:11:00,118.72,118.73,118.72,118.725,2016500019.0
2007-08-02 03:12:00,118.7,118.71,118.69,118.7,1374699997.0
2007-08-02 03:13:00,118.715,118.74,118.71,118.74,1374699997.0
2007-08-02 03:14:00,118.735,118.74,118.73,118.73,1017499998.0
2007-08-02 03:15:00,118.74,118.75,118.74,118.74,1401200000.0
2007-08-02 03:16:00,118.74,118.75,118.735,118.735,1224200006.0
2007-08-02 03:17:00,118.735,118.75,118.73,118.75,917900017.0
2007-08-02 03:18:00,118.76,118.76,118.75,118.76,1824200004.0
2007-08-02 03:19:00,118.73,118.74,118.71,118.72,992000001.0
2007-08-02 03:20:00,118.735,118.75,118.73,118.75,992000001.0
2007-08-02 03:21:00,118.75,118.75,118.73,118.74,1325499997.0
2007-08-02 03:22:00,118.74,118.74,118.73,118.73,559000002.0
2007-08-02 03:23:00,118.73,118.74,118.73,118.73,952200006.0
2007-08-02 03:24:00,118.73,118.74,118.72,118.73,1617900019.0
2007-08-02 03:25:00,118.7,118.71,118.7,118.71,1612099990.0
2007-08-02 03:26:00,118.73,118.74,118.73,118.74,1612099990.0
2007-08-02 03:27:00,118.74,118.74,118.72,118.72,1227400012.0
2007-08-02 03:28:00,118.71,118.74,118.7,118.74,1793900012.0
2007-08-02 03:29:00,118.73,118.75,118.72,118.74,1793900012.0
2007-08-02 03:30:00,118.76,118.77,118.745,118.76,1793900012.0
2007-08-02 03:31:00,118.73,118.75,118.73,118.75,999200000.0
2007-08-02 03:32:00,118.74,118.77,118.74,118.77,999200000.0
2007-08-02 03:33:00,118.76,118.77,118.76,118.76,999200000.0
2007-08-02 03:34:00,118.78,118.8,118.78,118.79,999200000.0
2007-08-02 03:35:00,118.79,118.81,118.79,118.81,269199999.0
2007-08-02 03:36:00,118.81,118.81,118.8,118.8,1558999993.0
2007-08-02 03:37:00,118.8,118.8,118.77,118.79,1547899999.0
2007-08-02 03:38:00,118.78,118.79,118.78,118.79,618600002.0
2007-08-02 03:39:00,118.79,118.79,118.775,118.775,1091000008.0
2007-08-02 03:40:00,118.78,118.79,118.775,118.785,706099995.0
2007-08-02 03:41:00,118.78,118.78,118.76,118.76,1863200019.0
2007-08-02 03:42:00,118.78,118.79,118.78,118.79,1863200019.0
2007-08-02 03:43:00,118.79,118.81,118.79,118.8,1174999989.0
2007-08-02 03:44:00,118.8,118.82,118.8,118.82,1683600007.0
2007-08-02 03:45:00,118.82,118.82,118.805,118.805,1466300005.0
2007-08-02 03:46:00,118.805,118.82,118.8,118.8,1478100002.0
2007-08-02 03:47:00,118.8,118.81,118.79,118.8,1734800000.0
2007-08-02 03:48:00,118.82,118.84,118.82,118.83,1734800000.0
2007-08-02 03:49:00,118.83,118.84,118.825,118.83,1868900018.0
2007-08-02 03:50:00,118.815,118.83,118.81,118.82,1488899995.0
2007-08-02 03:51:00,118.83,118.83,118.81,118.82,1957399992.0
2007-08-02 03:52:00,118.79,118.81,118.79,118.81,1262800008.0
2007-08-02 03:53:00,118.83,118.84,118.825,118.84,1262800008.0
2007-08-02 03:54:00,118.83,118.87,118.82,118.87,1116899992.0
2007-08-02 03:55:00,118.88,118.9,118.85,118.86,1116899992.0
2007-08-02 03:56:00,118.87,118.88,118.82,118.83,1116899992.0
2007-08-02 03:57:00,118.85,118.86,118.84,118.85,1116899992.0
2007-08-02 03:58:00,118.85,118.86,118.85,118.86,944400012.0
2007-08-02 03:59:00,118.83,118.85,118.83,118.84,1134199983.0
2007-08-02 04:00:00,118.83,118.84,118.8,118.8,1134199983.0
2007-08-02 04:01:00,118.79,118.82,118.79,118.79,1134199983.0
2007-08-02 04:02:00,118.8,118.81,118.79,118.81,1134199983.0
2007-08-02 04:03:00,118.83,118.83,118.82,118.825,1134199983.0
2007-08-02 04:04:00,118.8,118.81,118.79,118.81,1178999999.0
2007-08-02 04:05:00,118.8,118.81,118.79,118.79,1178999999.0
2007-08-02 04:07:00,118.81,118.83,118.81,118.83,1178999999.0
2007-08-02 04:08:00,118.83,118.83,118.815,118.83,1274900008.0
2007-08-02 04:09:00,118.83,118.83,118.815,118.83,1200199993.0
2007-08-02 04:10:00,118.825,118.83,118.815,118.83,1069900017.0
2007-08-02 04:11:00,118.83,118.83,118.815,118.815,1567199976.0
2007-08-02 04:12:00,118.78,118.79,118.77,118.78,626800002.0
2007-08-02 04:13:00,118.79,118.79,118.77,118.77,626800002.0
2007-08-02 04:14:00,118.79,118.79,118.79,118.79,626800002.0
2007-08-02 04:15:00,118.79,118.79,118.78,118.78,1377300005.0
2007-08-02 04:16:00,118.78,118.78,118.75,118.77,255500000.0
2007-08-02 04:17:00,118.78,118.78,118.77,118.77,255500000.0
2007-08-02 04:18:00,118.78,118.78,118.77,118.78,255500000.0
2007-08-02 04:19:00,118.8,118.8,118.8,118.8,255500000.0
2007-08-02 04:20:00,118.795,118.8,118.795,118.795,202699999.0
2007-08-02 04:21:00,118.795,118.8,118.78,118.8,926700008.0
2007-08-02 04:22:00,118.79,118.79,118.77,118.77,1657100000.0
2007-08-02 04:23:00,118.78,118.78,118.77,118.78,1657100000.0
2007-08-02 04:24:00,118.81,118.81,118.8,118.8,1657100000.0
2007-08-02 04:25:00,118.8,118.8,118.8,118.8,866499989.0
2007-08-02 04:26:00,118.8,118.8,118.79,118.79,935100008.0
2007-08-02 04:27:00,118.79,118.79,118.79,118.79,177000001.0
2007-08-02 04:28:00,118.79,118.79,118.775,118.78,1273600009.0
2007-08-02 04:29:00,118.78,118.79,118.77,118.77,819400009.0
2007-08-02 04:30:00,118.77,118.78,118.765,118.775,1214700001.0
2007-08-02 04:31:00,118.75,118.76,118.73,118.74,1082699997.0
2007-08-02 04:32:00,118.76,118.76,118.75,118.76,1082699997.0
2007-08-02 04:33:00,118.76,118.77,118.76,118.765,1412200007.0
2007-08-02 04:34:00,118.765,118.77,118.755,118.765,1072400008.0
2007-08-02 04:35:00,118.77,118.77,118.75,118.77,1316600005.0
2007-08-02 04:36:00,118.76,118.77,118.75,118.75,1280499994.0
2007-08-02 04:37:00,118.75,118.76,118.75,118.76,1392599978.0
2007-08-02 04:38:00,118.76,118.77,118.75,118.75,988700014.0
2007-08-02 04:39:00,118.76,118.78,118.75,118.78,1396600005.0
2007-08-02 04:40:00,118.77,118.79,118.77,118.79,1446800011.0
2007-08-02 04:41:00,118.78,118.79,118.77,118.78,1446800011.0
2007-08-02 04:42:00,118.8,118.81,118.79,118.81,1446800011.0
2007-08-02 04:43:00,118.79,118.79,118.79,118.79,698999994.0
2007-08-02 04:44:00,118.81,118.82,118.81,118.82,698999994.0
2007-08-02 04:45:00,118.81,118.81,118.79,118.81,1835800009.0
2007-08-02 04:46:00,118.8,118.81,118.79,118.81,1835800009.0
2007-08-02 04:47:00,118.8,118.8,118.79,118.79,1835800009.0
2007-08-02 04:48:00,118.82,118.83,118.815,118.83,1835800009.0
2007-08-02 04:49:00,118.79,118.81,118.79,118.81,1624100014.0
2007-08-02 04:50:00,118.83,118.85,118.83,118.85,1624100014.0
2007-08-02 04:51:00,118.85,118.86,118.85,118.85,1331000007.0
2007-08-02 04:52:00,118.85,118.85,118.845,118.845,1098399989.0
2007-08-02 04:53:00,118.81,118.82,118.79,118.79,1924200013.0
2007-08-02 04:54:00,118.805,118.81,118.8,118.81,1924200013.0
2007-08-02 04:55:00,118.77,118.8,118.77,118.79,1483299984.0
2007-08-02 04:56:00,118.81,118.82,118.81,118.82,1483299984.0
2007-08-02 04:57:00,118.81,118.82,118.81,118.82,603099998.0
2007-08-02 04:58:00,118.82,118.82,118.79,118.8,1869499991.0
2007-08-02 04:59:00,118.8,118.8,118.785,118.79,997100017.0
2007-08-02 05:00:00,118.79,118.79,118.78,118.78,636499989.0
2007-08-02 05:01:00,118.79,118.79,118.78,118.78,1092199972.0
2007-08-02 05:02:00,118.78,118.78,118.765,118.77,857800001.0
2007-08-02 05:03:00,118.765,118.78,118.765,118.78,423500002.0
2007-08-02 05:04:00,118.78,118.78,118.77,118.77,1916700003.0
2007-08-02 05:05:00,118.74,118.74,118.73,118.73,790300003.0
2007-08-02 05:06:00,118.76,118.77,118.75,118.76,790300003.0
2007-08-02 05:07:00,118.76,118.79,118.75,118.78,1377599997.0
2007-08-02 05:08:00,118.78,118.79,118.77,118.775,563799998.0
2007-08-02 05:09:00,118.78,118.79,118.775,118.79,1028199986.0
2007-08-02 05:10:00,118.79,118.79,118.775,118.79,1043499984.0
2007-08-02 05:11:00,118.79,118.8,118.79,118.8,249999998.0
2007-08-02 05:12:00,118.8,118.81,118.79,118.81,1254500014.0
2007-08-02 05:13:00,118.77,118.78,118.76,118.76,802200011.0
2007-08-02 05:14:00,118.78,118.79,118.78,118.79,802200011.0
2007-08-02 05:15:00,118.79,118.79,118.785,118.785,113200000.0
2007-08-02 05:16:00,118.76,118.77,118.74,118.74,665100019.0
2007-08-02 05:17:00,118.76,118.77,118.75,118.77,665100019.0
2007-08-02 05:18:00,118.77,118.77,118.75,118.75,1205099997.0
2007-08-02 05:19:00,118.75,118.75,118.73,118.74,1344900007.0
2007-08-02 05:20:00,118.71,118.73,118.71,118.72,663300006.0
2007-08-02 05:21:00,118.735,118.75,118.72,118.72,663300006.0
2007-08-02 05:22:00,118.69,118.7,118.68,118.68,1144700005.0
2007-08-02 05:23:00,118.69,118.69,118.65,118.65,1144700005.0
2007-08-02 05:24:00,118.66,118.66,118.64,118.66,1144700005.0
2007-08-02 05:25:00,118.65,118.67,118.65,118.67,1144700005.0
2007-08-02 05:26:00,118.68,118.68,118.67,118.67,1144700005.0
2007-08-02 05:27:00,118.66,118.67,118.66,118.67,1144700005.0
2007-08-02 05:28:00,118.66,118.67,118.66,118.67,1144700005.0
2007-08-02 05:29:00,118.66,118.66,118.64,118.64,1144700005.0
2007-08-02 05:30:00,118.63,118.65,118.62,118.63,1144700005.0
2007-08-02 05:31:00,118.62,118.64,118.62,118.63,1144700005.0
2007-08-02 05:32:00,118.66,118.66,118.66,118.66,1144700005.0
2007-08-02 05:33:00,118.66,118.67,118.66,118.66,973299996.0
2007-08-02 05:34:00,118.64,118.64,118.62,118.62,1908600012.0
2007-08-02 05:35:00,118.65,118.66,118.64,118.65,1908600012.0
2007-08-02 05:36:00,118.63,118.63,118.56,118.57,1032399998.0
2007-08-02 05:37:00,118.56,118.57,118.55,118.55,1032399998.0
2007-08-02 05:38:00,118.58,118.58,118.56,118.58,1032399998.0
2007-08-02 05:39:00,118.58,118.58,118.55,118.56,1191599997.0
2007-08-02 05:40:00,118.56,118.58,118.55,118.55,1936199999.0
2007-08-02 05:41:00,118.5,118.51,118.5,118.5,1127199978.0
2007-08-02 05:42:00,118.49,118.5,118.48,118.48,1127199978.0
2007-08-02 05:43:00,118.47,118.48,118.47,118.48,1127199978.0
2007-08-02 05:44:00,118.47,118.48,118.45,118.48,1127199978.0
2007-08-02 05:45:00,118.49,118.53,118.48,118.52,1127199978.0
2007-08-02 05:46:00,118.53,118.55,118.51,118.53,1127199978.0
2007-08-02 05:47:00,118.54,118.56,118.54,118.56,1127199978.0
2007-08-02 05:48:00,118.54,118.54,118.53,118.53,1848300022.0
2007-08-02 05:49:00,118.54,118.55,118.53,118.55,1848300022.0
2007-08-02 05:50:00,118.57,118.58,118.56,118.58,1848300022.0
2007-08-02 05:51:00,118.56,118.56,118.54,118.54,1512999993.0
2007-08-02 05:52:00,118.53,118.56,118.53,118.54,1512999993.0
2007-08-02 05:53:00,118.53,118.54,118.5,118.52,1512999993.0
2007-08-02 05:54:00,118.53,118.54,118.53,118.54,1512999993.0
2007-08-02 05:55:00,118.57,118.57,118.56,118.56,1512999993.0
2007-08-02 05:56:00,118.53,118.53,118.52,118.53,1226399983.0
2007-08-02 05:57:00,118.55,118.56,118.54,118.55,1226399983.0
2007-08-02 05:58:00,118.55,118.57,118.54,118.57,524100004.0
2007-08-02 05:59:00,118.57,118.57,118.55,118.57,590600000.0
2007-08-02 06:00:00,118.56,118.57,118.54,118.56,1457599983.0
2007-08-02 06:01:00,118.58,118.59,118.56,118.58,1457599983.0
2007-08-02 06:02:00,118.57,118.59,118.57,118.59,1529600014.0
2007-08-02 06:03:00,118.6,118.61,118.59,118.61,1529600014.0
2007-08-02 06:04:00,118.6,118.6,118.57,118.58,1529600014.0
2007-08-02 06:05:00,118.6,118.62,118.6,118.62,1529600014.0
2007-08-02 06:06:00,118.62,118.62,118.59,118.59,1660200004.0
2007-08-02 06:07:00,118.57,118.57,118.54,118.54,1910500005.0
2007-08-02 06:08:00,118.53,118.54,118.51,118.52,1910500005.0
2007-08-02 06:09:00,118.54,118.57,118.535,118.54,1910500005.0
2007-08-02 06:10:00,118.5,118.5,118.48,118.49,1453199998.0
2007-08-02 06:11:00,118.51,118.51,118.48,118.5,1453199998.0
2007-08-02 06:12:00,118.5,118.52,118.5,118.51,1919099998.0
2007-08-02 06:13:00,118.51,118.52,118.495,118.52,1673299985.0
2007-08-02 06:14:00,118.52,118.52,118.5,118.51,2104200009.0
2007-08-02 06:15:00,118.48,118.49,118.47,118.49,536399997.0
2007-08-02 06:16:00,118.48,118.49,118.48,118.48,536399997.0
2007-08-02 06:17:00,118.47,118.48,118.46,118.46,536399997.0
2007-08-02 06:18:00,118.47,118.47,118.43,118.44,536399997.0
2007-08-02 06:19:00,118.43,118.46,118.43,118.45,536399997.0
2007-08-02 06:20:00,118.46,118.47,118.45,118.46,536399997.0
2007-08-02 06:21:00,118.47,118.48,118.465,118.47,536399997.0
2007-08-02 06:22:00,118.43,118.43,118.4,118.41,1980600002.0
2007-08-02 06:23:00,118.42,118.42,118.4,118.4,1980600002.0
2007-08-02 06:24:00,118.43,118.44,118.42,118.42,1980600002.0
2007-08-02 06:25:00,118.42,118.42,118.41,118.41,1092699994.0
2007-08-02 06:26:00,118.35,118.35,118.31,118.32,2056799977.0
2007-08-02 06:27:00,118.31,118.37,118.3,118.35,2056799977.0
2007-08-02 06:28:00,118.34,118.37,118.34,118.36,2056799977.0
2007-08-02 06:29:00,118.35,118.38,118.33,118.34,2056799977.0
2007-08-02 06:30:00,118.33,118.35,118.33,118.34,2056799977.0
2007-08-02 06:31:00,118.37,118.39,118.36,118.39,2056799977.0
2007-08-02 06:32:00,118.37,118.37,118.34,118.35,650500001.0
2007-08-02 06:33:00,118.34,118.39,118.34,118.39,650500001.0
2007-08-02 06:34:00,118.4,118.42,118.39,118.4,650500001.0
2007-08-02 06:35:00,118.43,118.44,118.43,118.44,650500001.0
2007-08-02 06:36:00,118.44,118.45,118.43,118.45,1373900016.0
2007-08-02 06:37:00,118.44,118.44,118.43,118.44,1418999992.0
2007-08-02 06:38:00,118.465,118.47,118.45,118.46,1418999992.0
2007-08-02 06:39:00,118.45,118.49,118.45,118.49,1341900016.0
2007-08-02 06:40:00,118.48,118.52,118.47,118.51,1341900016.0
2007-08-02 06:41:00,118.5,118.54,118.5,118.53,1341900016.0
2007-08-02 06:42:00,118.52,118.54,118.52,118.53,1341900016.0
2007-08-02 06:43:00,118.54,118.55,118.53,118.54,1341900016.0
2007-08-02 06:44:00,118.55,118.55,118.51,118.51,1341900016.0
2007-08-02 06:45:00,118.5,118.5,118.48,118.5,1341900016.0
2007-08-02 06:46:00,118.51,118.51,118.49,118.49,1341900016.0
2007-08-02 06:47:00,118.49,118.5,118.47,118.47,1910300019.0
2007-08-02 06:48:00,118.46,118.46,118.43,118.45,1961499987.0
2007-08-02 06:49:00,118.46,118.46,118.44,118.44,1961499987.0
2007-08-02 06:50:00,118.43,118.49,118.43,118.48,1961499987.0
2007-08-02 06:51:00,118.47,118.47,118.44,118.45,1961499987.0
2007-08-02 06:52:00,118.46,118.49,118.46,118.475,1961499987.0
2007-08-02 06:53:00,118.46,118.49,118.45,118.48,1014200010.0
2007-08-02 06:54:00,118.49,118.49,118.47,118.47,1014200010.0
2007-08-02 06:55:00,118.49,118.53,118.49,118.53,1014200010.0
2007-08-02 06:56:00,118.51,118.55,118.51,118.54,1643699988.0
2007-08-02 06:57:00,118.53,118.56,118.52,118.56,1643699988.0
2007-08-02 06:58:00,118.57,118.59,118.56,118.58,1643699988.0
2007-08-02 06:59:00,118.59,118.61,118.57,118.6,1643699988.0
2007-08-02 07:00:00,118.59,118.61,118.57,118.61,1643699988.0
2007-08-02 07:01:00,118.63,118.65,118.63,118.64,1643699988.0
2007-08-02 07:02:00,118.63,118.66,118.63,118.64,1521600002.0
2007-08-02 07:03:00,118.63,118.65,118.63,118.63,1521600002.0
2007-08-02 07:04:00,118.65,118.66,118.63,118.63,1521600002.0
2007-08-02 07:05:00,118.62,118.63,118.61,118.62,1197800017.0
2007-08-02 07:06:00,118.64,118.68,118.64,118.68,1197800017.0
2007-08-02 07:07:00,118.68,118.69,118.66,118.67,2032499985.0
2007-08-02 07:08:00,118.64,118.64,118.6,118.61,1597399997.0
2007-08-02 07:09:00,118.64,118.65,118.62,118.65,1597399997.0
2007-08-02 07:10:00,118.62,118.63,118.6,118.6,1403100028.0
2007-08-02 07:11:00,118.61,118.61,118.6,118.6,1403100028.0
2007-08-02 07:12:00,118.61,118.63,118.61,118.61,1403100028.0
2007-08-02 07:13:00,118.6,118.62,118.6,118.61,1403100028.0
2007-08-02 07:14:00,118.62,118.64,118.61,118.63,1403100028.0
2007-08-02 07:15:00,118.62,118.67,118.62,118.66,1403100028.0
2007-08-02 07:16:00,118.67,118.69,118.67,118.68,1403100028.0
2007-08-02 07:17:00,118.65,118.71,118.65,118.69,32800000.0
2007-08-02 07:18:00,118.7,118.73,118.69,118.73,32800000.0
2007-08-02 07:19:00,118.72,118.73,118.7,118.72,32800000.0
2007-08-02 07:20:00,118.71,118.73,118.7,118.72,32800000.0
2007-08-02 07:21:00,118.73,118.73,118.71,118.71,32800000.0
2007-08-02 07:22:00,118.7,118.71,118.68,118.68,32800000.0
2007-08-02 07:23:00,118.69,118.69,118.67,118.67,32800000.0
2007-08-02 07:24:00,118.68,118.68,118.64,118.64,32800000.0
2007-08-02 07:25:00,118.63,118.63,118.61,118.63,32800000.0
2007-08-02 07:26:00,118.65,118.65,118.645,118.65,32800000.0
2007-08-02 07:27:00,118.65,118.66,118.64,118.65,1478099996.0
2007-08-02 07:28:00,118.65,118.67,118.65,118.65,1472300000.0
2007-08-02 07:29:00,118.66,118.66,118.65,118.66,735800006.0
2007-08-02 07:30:00,118.65,118.65,118.63,118.64,1386399998.0
2007-08-02 07:31:00,118.61,118.62,118.6,118.61,52000000.0
2007-08-02 07:32:00,118.63,118.63,118.63,118.63,52000000.0
2007-08-02 07:33:00,118.62,118.64,118.62,118.64,865900008.0
2007-08-02 07:34:00,118.65,118.67,118.65,118.67,865900008.0
2007-08-02 07:35:00,118.66,118.67,118.65,118.67,1586000016.0
2007-08-02 07:36:00,118.69,118.7,118.69,118.7,1586000016.0
2007-08-02 07:37:00,118.69,118.7,118.67,118.69,1148800002.0
2007-08-02 07:38:00,118.68,118.69,118.64,118.67,1148800002.0
2007-08-02 07:39:00,118.69,118.73,118.69,118.73,1148800002.0
2007-08-02 07:40:00,118.7,118.76,118.7,118.75,661900002.0
2007-08-02 07:41:00,118.76,118.79,118.75,118.79,661900002.0
2007-08-02 07:42:00,118.8,118.8,118.78,118.78,661900002.0
2007-08-02 07:43:00,118.77,118.77,118.73,118.73,661900002.0
2007-08-02 07:44:00,118.75,118.76,118.75,118.76,661900002.0
2007-08-02 07:45:00,118.76,118.79,118.74,118.79,1992700020.0
2007-08-02 07:46:00,118.8,118.8,118.72,118.72,1992700020.0
2007-08-02 07:47:00,118.73,118.74,118.71,118.74,1992700020.0
2007-08-02 07:48:00,118.76,118.79,118.75,118.79,1992700020.0
2007-08-02 07:49:00,118.76,118.78,118.76,118.76,1656699997.0
2007-08-02 07:50:00,118.77,118.77,118.74,118.75,1656699997.0
2007-08-02 07:51:00,118.77,118.79,118.76,118.76,1656699997.0
2007-08-02 07:52:00,118.77,118.79,118.75,118.76,1656699997.0
2007-08-02 07:53:00,118.75,118.75,118.72,118.73,1656699997.0
2007-08-02 07:54:00,118.75,118.75,118.72,118.74,1656699997.0
2007-08-02 07:55:00,118.73,118.75,118.72,118.74,1138499997.0
2007-08-02 07:56:00,118.7,118.72,118.7,118.71,1495100001.0
2007-08-02 07:57:00,118.73,118.76,118.72,118.76,1495100001.0
2007-08-02 07:58:00,118.74,118.74,118.72,118.74,1579500008.0
2007-08-02 07:59:00,118.76,118.76,118.72,118.73,1579500008.0
2007-08-02 08:00:00,118.75,118.77,118.75,118.77,1579500008.0
2007-08-02 08:01:00,118.74,118.79,118.74,118.77,1842499998.0
2007-08-02 08:02:00,118.76,118.82,118.76,118.81,1842499998.0
2007-08-02 08:03:00,118.82,118.82,118.78,118.79,1842499998.0
2007-08-02 08:04:00,118.78,118.79,118.76,118.76,1842499998.0
2007-08-02 08:05:00,118.75,118.77,118.74,118.76,1842499998.0
2007-08-02 08:06:00,118.77,118.79,118.74,118.74,1842499998.0
2007-08-02 08:07:00,118.75,118.77,118.73,118.74,1842499998.0
2007-08-02 08:08:00,118.73,118.74,118.7,118.72,1842499998.0
2007-08-02 08:09:00,118.73,118.76,118.73,118.76,1842499998.0
2007-08-02 08:10:00,118.75,118.76,118.74,118.75,1842499998.0
2007-08-02 08:11:00,118.78,118.79,118.78,118.78,1842499998.0
2007-08-02 08:12:00,118.75,118.8,118.75,118.79,1015000006.0
2007-08-02 08:13:00,118.8,118.82,118.79,118.79,1015000006.0
2007-08-02 08:14:00,118.81,118.82,118.8,118.82,1015000006.0
2007-08-02 08:15:00,118.84,118.84,118.82,118.83,1015000006.0
2007-08-02 08:16:00,118.81,118.83,118.81,118.82,1783200004.0
2007-08-02 08:17:00,118.82,118.83,118.81,118.83,1794999999.0
2007-08-02 08:18:00,118.82,118.83,118.815,118.83,1696600005.0
2007-08-02 08:19:00,118.83,118.84,118.82,118.83,1780900007.0
2007-08-02 08:20:00,118.79,118.8,118.76,118.76,1781600006.0
2007-08-02 08:21:00,118.75,118.77,118.74,118.77,1781600006.0
2007-08-02 08:22:00,118.79,118.79,118.775,118.79,1781600006.0
2007-08-02 08:23:00,118.79,118.79,118.78,118.78,1681100007.0
2007-08-02 08:24:00,118.77,118.77,118.76,118.77,1466400015.0
2007-08-02 08:25:00,118.76,118.78,118.76,118.78,1466400015.0
2007-08-02 08:26:00,118.77,118.8,118.77,118.8,1466400015.0
2007-08-02 08:27:00,118.79,118.87,118.79,118.83,1466400015.0
2007-08-02 08:28:00,118.85,118.86,118.83,118.84,1466400015.0
2007-08-02 08:29:00,118.85,118.85,118.82,118.82,1466400015.0
2007-08-02 08:30:00,118.85,118.85,118.835,118.85,1466400015.0
2007-08-02 08:31:00,118.85,118.86,118.84,118.85,1428400000.0
2007-08-02 08:32:00,118.85,118.85,118.83,118.85,1882700023.0
2007-08-02 08:33:00,118.82,118.84,118.82,118.84,1552900007.0
2007-08-02 08:34:00,118.83,118.84,118.82,118.84,1552900007.0
2007-08-02 08:35:00,118.83,118.84,118.79,118.79,1552900007.0
2007-08-02 08:36:00,118.8,118.81,118.77,118.78,1552900007.0
2007-08-02 08:37:00,118.77,118.79,118.77,118.78,1552900007.0
2007-08-02 08:38:00,118.8,118.81,118.79,118.8,1552900007.0
2007-08-02 08:39:00,118.78,118.79,118.78,118.78,1019699991.0
2007-08-02 08:40:00,118.795,118.81,118.795,118.81,1019699991.0
2007-08-02 08:41:00,118.81,118.81,118.8,118.81,930100018.0
2007-08-02 08:42:00,118.81,118.81,118.78,118.78,1885700033.0
2007-08-02 08:43:00,118.78,118.78,118.77,118.77,683400016.0
2007-08-02 08:44:00,118.75,118.76,118.73,118.73,1546499992.0
2007-08-02 08:45:00,118.74,118.74,118.72,118.74,1546499992.0
2007-08-02 08:46:00,118.76,118.78,118.75,118.77,1546499992.0
2007-08-02 08:47:00,118.74,118.75,118.68,118.72,1945000001.0
2007-08-02 08:48:00,118.71,118.71,118.69,118.69,1945000001.0
2007-08-02 08:49:00,118.71,118.74,118.71,118.715,1945000001.0
2007-08-02 08:50:00,118.71,118.71,118.69,118.7,1412699998.0
2007-08-02 08:51:00,118.69,118.7,118.68,118.68,1412699998.0
2007-08-02 08:52:00,118.67,118.68,118.66,118.66,1412699998.0
2007-08-02 08:53:00,118.675,118.69,118.675,118.69,1412699998.0
2007-08-02 08:54:00,118.68,118.69,118.67,118.68,1738300015.0
2007-08-02 08:55:00,118.69,118.74,118.69,118.74,1738300015.0
2007-08-02 08:56:00,118.76,118.76,118.745,118.75,1738300015.0
2007-08-02 08:57:00,118.75,118.76,118.75,118.76,1719499960.0
2007-08-02 08:58:00,118.76,118.77,118.75,118.77,877900003.0
2007-08-02 08:59:00,118.77,118.78,118.77,118.78,1261099983.0
2007-08-02 09:00:00,118.78,118.78,118.76,118.76,2005200003.0
2007-08-02 09:01:00,118.74,118.75,118.72,118.73,2104900006.0
2007-08-02 09:02:00,118.75,118.76,118.73,118.74,2104900006.0
2007-08-02 09:03:00,118.74,118.74,118.72,118.72,752799998.0
2007-08-02 09:04:00,118.71,118.72,118.69,118.69,1613700006.0
2007-08-02 09:05:00,118.68,118.7,118.67,118.7,1613700006.0
2007-08-02 09:06:00,118.69,118.74,118.67,118.67,1613700006.0
2007-08-02 09:07:00,118.66,118.66,118.64,118.66,1613700006.0
2007-08-02 09:08:00,118.67,118.67,118.66,118.67,1613700006.0
2007-08-02 09:09:00,118.66,118.67,118.66,118.67,1438999990.0
2007-08-02 09:10:00,118.65,118.66,118.64,118.66,1696000009.0
2007-08-02 09:11:00,118.67,118.7,118.67,118.68,1696000009.0
2007-08-02 09:12:00,118.67,118.69,118.67,118.68,1696000009.0
2007-08-02 09:13:00,118.69,118.71,118.69,118.69,1696000009.0
2007-08-02 09:14:00,118.68,118.7,118.65,118.66,1696000009.0
2007-08-02 09:15:00,118.68,118.69,118.67,118.67,1696000009.0
2007-08-02 09:16:00,118.64,118.65,118.63,118.63,1205399980.0
2007-08-02 09:17:00,118.64,118.66,118.63,118.65,1205399980.0
2007-08-02 09:18:00,118.67,118.68,118.67,118.68,1205399980.0
2007-08-02 09:19:00,118.65,118.66,118.63,118.64,1911199960.0
2007-08-02 09:20:00,118.65,118.66,118.64,118.65,1911199960.0
2007-08-02 09:21:00,118.67,118.68,118.66,118.68,1911199960.0
2007-08-02 09:22:00,118.65,118.66,118.64,118.64,1953999996.0
2007-08-02 09:23:00,118.67,118.675,118.66,118.675,1953999996.0
2007-08-02 09:24:00,118.675,118.68,118.67,118.68,1141699981.0
2007-08-02 09:25:00,118.68,118.68,118.67,118.675,1092000002.0
2007-08-02 09:26:00,118.65,118.65,118.64,118.64,1044699991.0
2007-08-02 09:27:00,118.66,118.67,118.645,118.645,1044699991.0
2007-08-02 09:28:00,118.62,118.63,118.59,118.63,1220600004.0
2007-08-02 09:29:00,118.64,118.65,118.64,118.64,1220600004.0
2007-08-02 09:30:00,118.65,118.65,118.63,118.64,1220600004.0
2007-08-02 09:31:00,118.66,118.67,118.66,118.67,1220600004.0
2007-08-02 09:32:00,118.67,118.67,118.655,118.66,978599983.0
2007-08-02 09:33:00,118.63,118.65,118.63,118.65,1155000011.0
2007-08-02 09:34:00,118.66,118.66,118.63,118.64,1155000011.0
2007-08-02 09:35:00,118.66,118.68,118.66,118.68,1155000011.0
2007-08-02 09:36:00,118.68,118.68,118.67,118.68,382800000.0
2007-08-02 09:37:00,118.68,118.69,118.68,118.69,856999999.0
2007-08-02 09:38:00,118.68,118.7,118.68,118.7,1368300019.0
2007-08-02 09:39:00,118.71,118.71,118.69,118.71,1368300019.0
2007-08-02 09:40:00,118.71,118.72,118.71,118.72,1611000018.0
2007-08-02 09:41:00,118.72,118.72,118.69,118.69,1591700002.0
2007-08-02 09:42:00,118.68,118.71,118.68,118.7,1939000005.0
2007-08-02 09:43:00,118.71,118.74,118.7,118.73,1939000005.0
2007-08-02 09:44:00,118.74,118.74,118.73,118.74,1939000005.0
2007-08-02 09:45:00,118.73,118.74,118.73,118.73,1939000005.0
2007-08-02 09:46:00,118.75,118.77,118.74,118.77,1939000005.0
2007-08-02 09:47:00,118.77,118.78,118.77,118.78,1582400018.0
2007-08-02 09:48:00,118.75,118.75,118.72,118.73,1060400016.0
2007-08-02 09:49:00,118.745,118.77,118.745,118.76,1060400016.0
2007-08-02 09:50:00,118.74,118.81,118.74,118.79,1532799999.0
2007-08-02 09:51:00,118.81,118.82,118.81,118.815,1532799999.0
2007-08-02 09:52:00,118.815,118.85,118.815,118.84,1522799995.0
2007-08-02 09:53:00,118.81,118.83,118.81,118.81,858300006.0
2007-08-02 09:54:00,118.82,118.82,118.79,118.79,858300006.0
2007-08-02 09:55:00,118.78,118.79,118.78,118.79,858300006.0
2007-08-02 09:56:00,118.78,118.79,118.78,118.79,858300006.0
2007-08-02 09:57:00,118.81,118.81,118.8,118.81,858300006.0
2007-08-02 09:58:00,118.78,118.79,118.77,118.78,1020799993.0
2007-08-02 09:59:00,118.77,118.79,118.75,118.75,1020799993.0
2007-08-02 10:00:00,118.76,118.76,118.73,118.74,1020799993.0
2007-08-02 10:01:00,118.73,118.74,118.73,118.73,1020799993.0
2007-08-02 10:02:00,118.75,118.77,118.74,118.76,1020799993.0
2007-08-02 10:03:00,118.76,118.77,118.76,118.77,455000003.0
2007-08-02 10:04:00,118.77,118.77,118.73,118.73,2057100007.0
2007-08-02 10:05:00,118.73,118.77,118.73,118.75,1867500000.0
2007-08-02 10:06:00,118.72,118.72,118.71,118.72,531099993.0
2007-08-02 10:07:00,118.74,118.74,118.74,118.74,531099993.0
2007-08-02 10:08:00,118.71,118.73,118.71,118.72,1477100016.0
2007-08-02 10:09:00,118.71,118.72,118.7,118.71,1477100016.0
2007-08-02 10:10:00,118.72,118.72,118.71,118.72,1477100016.0
2007-08-02 10:11:00,118.73,118.75,118.73,118.75,1477100016.0
2007-08-02 10:12:00,118.72,118.73,118.72,118.72,1478199998.0
2007-08-02 10:13:00,118.74,118.75,118.74,118.75,1478199998.0
2007-08-02 10:14:00,118.72,118.73,118.72,118.73,488800002.0
2007-08-02 10:15:00,118.75,118.75,118.74,118.75,488800002.0
2007-08-02 10:16:00,118.75,118.75,118.74,118.75,1545600002.0
2007-08-02 10:17:00,118.72,118.75,118.72,118.74,1955000006.0
2007-08-02 10:18:00,118.76,118.77,118.76,118.77,1955000006.0
2007-08-02 10:19:00,118.77,118.77,118.76,118.76,1529600008.0
2007-08-02 10:20:00,118.75,118.75,118.73,118.75,1384700009.0
2007-08-02 10:21:00,118.73,118.75,118.73,118.74,1384700009.0
2007-08-02 10:22:00,118.75,118.75,118.74,118.75,1384700009.0
2007-08-02 10:23:00,118.74,118.75,118.74,118.74,1384700009.0
2007-08-02 10:24:00,118.75,118.77,118.75,118.77,1384700009.0
2007-08-02 10:25:00,118.77,118.78,118.76,118.78,2012299999.0
2007-08-02 10:26:00,118.78,118.78,118.78,118.78,1185400019.0
2007-08-02 10:27:00,118.77,118.78,118.77,118.77,1191500002.0
2007-08-02 10:28:00,118.78,118.8,118.78,118.8,1191500002.0
2007-08-02 10:29:00,118.8,118.8,118.8,118.8,278200000.0
2007-08-02 10:30:00,118.77,118.78,118.77,118.77,1103000000.0
2007-08-02 10:31:00,118.78,118.78,118.78,118.78,1103000000.0
2007-08-02 10:32:00,118.8,118.82,118.8,118.8,1103000000.0
2007-08-02 10:33:00,118.8,118.82,118.8,118.81,742799990.0
2007-08-02 10:34:00,118.81,118.82,118.8,118.81,1384100007.0
2007-08-02 10:35:00,118.81,118.82,118.8,118.81,990199990.0
2007-08-02 10:36:00,118.81,118.82,118.8,118.81,1416300003.0
2007-08-02 10:37:00,118.81,118.81,118.78,118.79,1245900005.0
2007-08-02 10:38:00,118.79,118.81,118.78,118.8,1481000025.0
2007-08-02 10:39:00,118.79,118.8,118.78,118.8,929900006.0
2007-08-02 10:40:00,118.81,118.83,118.79,118.83,929900006.0
2007-08-02 10:41:00,118.85,118.85,118.83,118.83,929900006.0
2007-08-02 10:42:00,118.8,118.81,118.79,118.79,2075300015.0
2007-08-02 10:43:00,118.8,118.83,118.79,118.82,2075300015.0
2007-08-02 10:44:00,118.84,118.87,118.82,118.87,2075300015.0
2007-08-02 10:45:00,118.89,118.89,118.86,118.86,2075300015.0
2007-08-02 10:46:00,118.86,118.86,118.84,118.86,1925400004.0
2007-08-02 10:47:00,118.82,118.83,118.82,118.82,1539899986.0
2007-08-02 10:48:00,118.84,118.85,118.83,118.84,1539899986.0
2007-08-02 10:49:00,118.81,118.82,118.79,118.8,1598700009.0
2007-08-02 10:50:00,118.82,118.82,118.81,118.81,1598700009.0
2007-08-02 10:51:00,118.81,118.82,118.81,118.82,559799996.0
2007-08-02 10:52:00,118.82,118.82,118.82,118.82,52800000.0
2007-08-02 10:53:00,118.82,118.82,118.81,118.81,41899999.0
2007-08-02 10:54:00,118.78,118.79,118.77,118.77,694199997.0
2007-08-02 10:55:00,118.78,118.79,118.77,118.78,694199997.0
2007-08-02 10:56:00,118.79,118.79,118.77,118.79,694199997.0
2007-08-02 10:57:00,118.78,118.8,118.78,118.79,694199997.0
2007-08-02 10:58:00,118.815,118.82,118.81,118.82,694199997.0
2007-08-02 10:59:00,118.78,118.79,118.78,118.79,1609000000.0
2007-08-02 11:00:00,118.82,118.82,118.8,118.81,1609000000.0
2007-08-02 11:01:00,118.8,118.82,118.8,118.82,935700008.0
2007-08-02 11:02:00,118.8,118.81,118.78,118.79,566299999.0
2007-08-02 11:03:00,118.81,118.82,118.8,118.8,566299999.0
2007-08-02 11:04:00,118.8,118.83,118.8,118.83,1545300013.0
2007-08-02 11:05:00,118.83,118.84,118.82,118.82,1067500009.0
2007-08-02 11:06:00,118.83,118.86,118.83,118.85,1479300011.0
2007-08-02 11:07:00,118.85,118.86,118.845,118.845,1527999984.0
2007-08-02 11:08:00,118.84,118.84,118.83,118.84,228700000.0
2007-08-02 11:09:00,118.86,118.86,118.845,118.85,228700000.0
2007-08-02 11:10:00,118.845,118.85,118.83,118.83,1019500007.0
2007-08-02 11:11:00,118.81,118.82,118.79,118.81,996900001.0
2007-08-02 11:12:00,118.82,118.83,118.82,118.83,996900001.0
2007-08-02 11:13:00,118.83,118.84,118.82,118.84,1287999992.0
2007-08-02 11:14:00,118.84,118.86,118.84,118.845,810899998.0
2007-08-02 11:15:00,118.85,118.85,118.83,118.83,1365800013.0
2007-08-02 11:16:00,118.82,118.86,118.82,118.85,1365800013.0
2007-08-02 11:17:00,118.86,118.88,118.86,118.88,1365800013.0
2007-08-02 11:18:00,118.88,118.88,118.86,118.88,519399997.0
2007-08-02 11:19:00,118.85,118.86,118.82,118.83,1440100010.0
2007-08-02 11:20:00,118.85,118.85,118.84,118.85,1440100010.0
2007-08-02 11:21:00,118.85,118.85,118.84,118.84,872300006.0
2007-08-02 11:22:00,118.84,118.84,118.82,118.83,1093799991.0
2007-08-02 11:23:00,118.84,118.85,118.83,118.84,1690699984.0
2007-08-02 11:24:00,118.84,118.85,118.84,118.84,1617099985.0
2007-08-02 11:25:00,118.84,118.84,118.83,118.84,266799998.0
2007-08-02 11:26:00,118.81,118.81,118.79,118.79,568800002.0
2007-08-02 11:27:00,118.82,118.82,118.81,118.82,568800002.0
2007-08-02 11:28:00,118.82,118.83,118.82,118.83,903999981.0
2007-08-02 11:29:00,118.82,118.82,118.81,118.82,1537499990.0
2007-08-02 11:30:00,118.82,118.82,118.82,118.82,518699990.0
2007-08-02 11:31:00,118.82,118.82,118.815,118.82,922499978.0
2007-08-02 11:32:00,118.81,118.82,118.79,118.8,1007499994.0
2007-08-02 11:33:00,118.81,118.82,118.81,118.81,1007499994.0
2007-08-02 11:34:00,118.82,118.84,118.82,118.83,1007499994.0
2007-08-02 11:35:00,118.83,118.83,118.82,118.82,1908600036.0
2007-08-02 11:36:00,118.82,118.82,118.8,118.8,1236300002.0
2007-08-02 11:37:00,118.79,118.79,118.75,118.75,1815900003.0
2007-08-02 11:38:00,118.76,118.76,118.71,118.72,1815900003.0
2007-08-02 11:39:00,118.71,118.72,118.71,118.72,1815900003.0
2007-08-02 11:40:00,118.73,118.77,118.73,118.77,1815900003.0
2007-08-02 11:41:00,118.75,118.77,118.75,118.75,1276699996.0
2007-08-02 11:42:00,118.74,118.78,118.74,118.77,1276699996.0
2007-08-02 11:43:00,118.78,118.78,118.74,118.76,1276699996.0
2007-08-02 11:44:00,118.77,118.77,118.74,118.74,1276699996.0
2007-08-02 11:45:00,118.75,118.75,118.72,118.72,1276699996.0
2007-08-02 11:46:00,118.73,118.74,118.72,118.73,1276699996.0
2007-08-02 11:47:00,118.75,118.76,118.74,118.76,1276699996.0
2007-08-02 11:48:00,118.75,118.75,118.73,118.73,1460300000.0
2007-08-02 11:49:00,118.75,118.77,118.75,118.77,1460300000.0
2007-08-02 11:50:00,118.75,118.75,118.74,118.74,1035199975.0
2007-08-02 11:51:00,118.73,118.74,118.73,118.73,1035199975.0
2007-08-02 11:52:00,118.74,118.76,118.73,118.74,1035199975.0
2007-08-02 11:53:00,118.75,118.76,118.74,118.75,1035199975.0
2007-08-02 11:54:00,118.74,118.74,118.73,118.73,1035199975.0
2007-08-02 11:55:00,118.74,118.75,118.72,118.74,1035199975.0
2007-08-02 11:56:00,118.75,118.77,118.74,118.75,1035199975.0
2007-08-02 11:57:00,118.78,118.78,118.76,118.76,1035199975.0
2007-08-02 11:58:00,118.76,118.76,118.72,118.72,1870900013.0
2007-08-02 11:59:00,118.7,118.7,118.67,118.67,1512699993.0
2007-08-02 12:00:00,118.69,118.71,118.67,118.67,1512699993.0
2007-08-02 12:01:00,118.7,118.71,118.69,118.7,1512699993.0
2007-08-02 12:02:00,118.68,118.68,118.66,118.67,1046899993.0
2007-08-02 12:03:00,118.66,118.68,118.65,118.68,1046899993.0
2007-08-02 12:04:00,118.69,118.69,118.67,118.67,1046899993.0
2007-08-02 12:05:00,118.68,118.69,118.67,118.68,1046899993.0
2007-08-02 12:06:00,118.69,118.71,118.67,118.69,1046899993.0
2007-08-02 12:07:00,118.71,118.71,118.69,118.7,1046899993.0
2007-08-02 12:08:00,118.69,118.71,118.68,118.71,1177100005.0
2007-08-02 12:09:00,118.73,118.73,118.72,118.73,1177100005.0
2007-08-02 12:10:00,118.72,118.73,118.72,118.73,1001200006.0
2007-08-02 12:11:00,118.73,118.73,118.72,118.72,1018300001.0
2007-08-02 12:12:00,118.73,118.73,118.72,118.72,1677899993.0
2007-08-02 12:13:00,118.72,118.74,118.715,118.74,1902599992.0
2007-08-02 12:14:00,118.72,118.75,118.72,118.74,311199999.0
2007-08-02 12:15:00,118.76,118.76,118.76,118.76,311199999.0
2007-08-02 12:16:00,118.76,118.76,118.745,118.76,1747799993.0
2007-08-02 12:17:00,118.75,118.78,118.75,118.77,1582799984.0
2007-08-02 12:18:00,118.79,118.79,118.75,118.75,1582799984.0
2007-08-02 12:19:00,118.75,118.76,118.75,118.76,1731900012.0
2007-08-02 12:20:00,118.76,118.77,118.76,118.77,528800004.0
2007-08-02 12:21:00,118.77,118.77,118.75,118.76,1489400009.0
2007-08-02 12:22:00,118.73,118.74,118.72,118.73,1180599985.0
2007-08-02 12:23:00,118.75,118.76,118.75,118.75,1180599985.0
2007-08-02 12:24:00,118.73,118.76,118.73,118.76,683099982.0
2007-08-02 12:25:00,118.75,118.76,118.74,118.75,683099982.0
2007-08-02 12:26:00,118.74,118.77,118.74,118.75,683099982.0
2007-08-02 12:27:00,118.74,118.76,118.74,118.75,683099982.0
2007-08-02 12:28:00,118.77,118.78,118.77,118.78,683099982.0
2007-08-02 12:29:00,118.77,118.77,118.75,118.75,2070500009.0
2007-08-02 12:30:00,118.76,118.79,118.75,118.79,2070500009.0
2007-08-02 12:31:00,118.8,118.8,118.78,118.79,2070500009.0
2007-08-02 12:32:00,118.81,118.82,118.8,118.81,2070500009.0
2007-08-02 12:33:00,118.78,118.79,118.78,118.79,1197499996.0
2007-08-02 12:34:00,118.81,118.82,118.8,118.815,1197499996.0
2007-08-02 12:35:00,118.78,118.79,118.77,118.77,1773800013.0
2007-08-02 12:36:00,118.78,118.79,118.76,118.76,1773800013.0
2007-08-02 12:37:00,118.77,118.77,118.74,118.74,1773800013.0
2007-08-02 12:38:00,118.76,118.78,118.76,118.77,1773800013.0
2007-08-02 12:39:00,118.74,118.75,118.72,118.72,1528999979.0
2007-08-02 12:40:00,118.73,118.74,118.73,118.73,1528999979.0
2007-08-02 12:41:00,118.74,118.74,118.71,118.71,1528999979.0
2007-08-02 12:42:00,118.745,118.77,118.745,118.76,1528999979.0
2007-08-02 12:43:00,118.73,118.75,118.73,118.75,1869399999.0
2007-08-02 12:44:00,118.78,118.79,118.77,118.78,1869399999.0
2007-08-02 12:45:00,118.78,118.78,118.78,118.78,251400000.0
2007-08-02 12:46:00,118.78,118.78,118.76,118.78,1690099989.0
2007-08-02 12:47:00,118.76,118.76,118.75,118.76,1796299998.0
2007-08-02 12:48:00,118.75,118.76,118.75,118.75,1796299998.0
2007-08-02 12:49:00,118.76,118.77,118.75,118.76,1796299998.0
2007-08-02 12:50:00,118.76,118.76,118.76,118.76,779799999.0
2007-08-02 12:51:00,118.76,118.76,118.74,118.75,1576300016.0
2007-08-02 12:52:00,118.75,118.75,118.74,118.74,867000007.0
2007-08-02 12:53:00,118.73,118.74,118.72,118.73,1724699991.0
2007-08-02 12:54:00,118.74,118.75,118.73,118.74,1724699991.0
2007-08-02 12:55:00,118.75,118.75,118.74,118.74,1724699991.0
2007-08-02 12:56:00,118.75,118.75,118.73,118.73,1724699991.0
2007-08-02 12:57:00,118.72,118.74,118.72,118.74,1724699991.0
2007-08-02 12:58:00,118.73,118.74,118.71,118.72,1724699991.0
2007-08-02 12:59:00,118.74,118.76,118.73,118.73,1724699991.0
2007-08-02 13:00:00,118.71,118.75,118.7,118.74,1238799977.0
2007-08-02 13:01:00,118.75,118.75,118.72,118.72,1238799977.0
2007-08-02 13:02:00,118.745,118.76,118.745,118.75,1238799977.0
2007-08-02 13:03:00,118.75,118.75,118.74,118.74,595199997.0
2007-08-02 13:04:00,118.74,118.75,118.74,118.75,387900007.0
2007-08-02 13:05:00,118.75,118.755,118.75,118.75,1250399997.0
2007-08-02 13:06:00,118.74,118.75,118.72,118.74,2086299975.0
2007-08-02 13:07:00,118.76,118.76,118.735,118.76,2086299975.0
2007-08-02 13:08:00,118.76,118.77,118.75,118.76,1398599989.0
2007-08-02 13:09:00,118.76,118.76,118.76,118.76,416499997.0
2007-08-02 13:10:00,118.73,118.75,118.72,118.75,1132400020.0
2007-08-02 13:11:00,118.74,118.75,118.72,118.72,1132400020.0
2007-08-02 13:12:00,118.73,118.75,118.73,118.75,1132400020.0
2007-08-02 13:13:00,118.77,118.79,118.77,118.77,1132400020.0
2007-08-02 13:14:00,118.77,118.79,118.77,118.78,1425199992.0
2007-08-02 13:15:00,118.78,118.78,118.78,118.78,229500000.0
2007-08-02 13:16:00,118.78,118.79,118.78,118.79,953299998.0
2007-08-02 13:17:00,118.79,118.79,118.77,118.77,761700005.0
2007-08-02 13:18:00,118.77,118.78,118.76,118.77,1029500013.0
2007-08-02 13:19:00,118.76,118.77,118.75,118.76,1447699992.0
2007-08-02 13:20:00,118.75,118.78,118.75,118.78,661800015.0
2007-08-02 13:21:00,118.78,118.79,118.775,118.79,1232100036.0
2007-08-02 13:22:00,118.79,118.8,118.79,118.79,1384200012.0
2007-08-02 13:23:00,118.79,118.79,118.78,118.79,1389400009.0
2007-08-02 13:24:00,118.76,118.79,118.76,118.78,1735800018.0
2007-08-02 13:25:00,118.8,118.81,118.79,118.81,1735800018.0
2007-08-02 13:26:00,118.81,118.82,118.8,118.81,1672600005.0
2007-08-02 13:27:00,118.78,118.79,118.76,118.77,1813599990.0
2007-08-02 13:28:00,118.81,118.82,118.8,118.82,1813599990.0
2007-08-02 13:29:00,118.82,118.82,118.8,118.81,1132300006.0
2007-08-02 13:30:00,118.79,118.81,118.79,118.8,1141900007.0
2007-08-02 13:31:00,118.825,118.83,118.82,118.82,1141900007.0
2007-08-02 13:32:00,118.8,118.82,118.79,118.82,578299993.0
2007-08-02 13:33:00,118.81,118.81,118.8,118.8,578299993.0
2007-08-02 13:34:00,118.82,118.83,118.815,118.83,578299993.0
2007-08-02 13:35:00,118.83,118.845,118.82,118.84,1727400020.0
2007-08-02 13:36:00,118.81,118.85,118.81,118.83,1819300001.0
2007-08-02 13:37:00,118.82,118.87,118.82,118.85,1819300001.0
2007-08-02 13:38:00,118.86,118.9,118.85,118.88,1819300001.0
2007-08-02 13:39:00,118.89,118.91,118.88,118.91,1819300001.0
2007-08-02 13:40:00,118.92,118.96,118.91,118.95,1819300001.0
2007-08-02 13:41:00,118.94,118.95,118.93,118.94,1819300001.0
2007-08-02 13:42:00,118.93,118.94,118.93,118.93,1819300001.0
2007-08-02 13:43:00,118.95,118.97,118.95,118.97,1819300001.0
2007-08-02 13:44:00,118.97,118.97,118.95,118.96,1837500003.0
2007-08-02 13:45:00,118.95,118.97,118.94,118.96,918099996.0
2007-08-02 13:46:00,118.96,118.96,118.94,118.95,1287400011.0
2007-08-02 13:47:00,118.92,118.93,118.88,118.89,1701200003.0
2007-08-02 13:48:00,118.88,118.9,118.85,118.86,1701200003.0
2007-08-02 13:49:00,118.89,118.89,118.88,118.88,1701200003.0
2007-08-02 13:50:00,118.87,118.87,118.81,118.82,620400011.0
2007-08-02 13:51:00,118.83,118.84,118.8,118.82,620400011.0
2007-08-02 13:52:00,118.85,118.86,118.84,118.85,620400011.0
2007-08-02 13:53:00,118.845,118.86,118.84,118.845,1896999987.0
2007-08-02 13:54:00,118.845,118.86,118.83,118.845,611000003.0
2007-08-02 13:55:00,118.845,118.85,118.845,118.85,616599988.0
2007-08-02 13:56:00,118.83,118.86,118.83,118.86,424999990.0
2007-08-02 13:57:00,118.88,118.89,118.88,118.89,424999990.0
2007-08-02 13:58:00,118.86,118.92,118.86,118.91,1960999985.0
2007-08-02 13:59:00,118.93,118.93,118.91,118.915,1960999985.0
2007-08-02 14:00:00,118.915,118.94,118.915,118.94,1914400009.0
2007-08-02 14:01:00,118.94,118.94,118.915,118.915,726600006.0
2007-08-02 14:02:00,118.92,118.92,118.875,118.89,1787499996.0
2007-08-02 14:03:00,118.88,118.93,118.88,118.92,1685600024.0
2007-08-02 14:04:00,118.93,118.93,118.92,118.92,1685600024.0
2007-08-02 14:05:00,118.91,118.93,118.91,118.92,1685600024.0
2007-08-02 14:06:00,118.94,118.95,118.93,118.94,1685600024.0
2007-08-02 14:07:00,118.91,118.92,118.9,118.91,357000000.0
2007-08-02 14:08:00,118.92,118.92,118.9,118.91,357000000.0
2007-08-02 14:09:00,118.92,118.96,118.92,118.95,357000000.0
2007-08-02 14:10:00,118.94,118.94,118.93,118.94,357000000.0
2007-08-02 14:11:00,118.92,118.95,118.92,118.95,357000000.0
2007-08-02 14:12:00,118.94,118.95,118.94,118.95,357000000.0
2007-08-02 14:13:00,118.96,119.0,118.96,118.99,357000000.0
2007-08-02 14:14:00,119.0,119.11,118.99,119.11,357000000.0
2007-08-02 14:15:00,119.12,119.12,119.07,119.09,357000000.0
2007-08-02 14:16:00,119.1,119.15,119.07,119.07,357000000.0
2007-08-02 14:17:00,119.08,119.13,119.06,119.09,357000000.0
2007-08-02 14:18:00,119.1,119.12,119.09,119.1,357000000.0
2007-08-02 14:19:00,119.11,119.12,119.06,119.06,357000000.0
2007-08-02 14:20:00,119.05,119.07,119.04,119.04,357000000.0
2007-08-02 14:21:00,119.07,119.11,119.06,119.075,357000000.0
2007-08-02 14:22:00,119.07,119.08,119.055,119.07,963000004.0
2007-08-02 14:23:00,119.03,119.05,119.03,119.04,2091199997.0
2007-08-02 14:24:00,119.06,119.07,119.04,119.04,2091199997.0
2007-08-02 14:25:00,119.05,119.06,119.05,119.05,1308800011.0
2007-08-02 14:26:00,119.03,119.08,119.02,119.07,1892600031.0
2007-08-02 14:27:00,119.06,119.06,119.04,119.04,1892600031.0
2007-08-02 14:28:00,119.06,119.06,119.04,119.04,1892600031.0
2007-08-02 14:29:00,119.05,119.06,119.03,119.06,1892600031.0
2007-08-02 14:30:00,119.05,119.07,119.04,119.06,1892600031.0
2007-08-02 14:31:00,119.05,119.12,119.04,119.09,1892600031.0
2007-08-02 14:32:00,119.07,119.1,119.07,119.09,1892600031.0
2007-08-02 14:33:00,119.1,119.1,119.06,119.06,1892600031.0
2007-08-02 14:34:00,119.07,119.12,119.07,119.11,1892600031.0
2007-08-02 14:35:00,119.12,119.15,119.11,119.12,1892600031.0
2007-08-02 14:36:00,119.11,119.13,119.11,119.13,1892600031.0
2007-08-02 14:37:00,119.12,119.12,119.09,119.09,1892600031.0
2007-08-02 14:38:00,119.1,119.1,119.07,119.09,1892600031.0
2007-08-02 14:39:00,119.1,119.12,119.07,119.08,1892600031.0
2007-08-02 14:40:00,119.1,119.11,119.075,119.075,1892600031.0
2007-08-02 14:41:00,119.05,119.06,119.04,119.06,558200003.0
2007-08-02 14:42:00,119.05,119.05,119.04,119.05,558200003.0
2007-08-02 14:43:00,119.06,119.07,119.03,119.07,558200003.0
2007-08-02 14:44:00,119.06,119.11,119.06,119.09,558200003.0
2007-08-02 14:45:00,119.1,119.12,119.1,119.11,558200003.0
2007-08-02 14:46:00,119.09,119.11,119.07,119.09,558200003.0
2007-08-02 14:47:00,119.1,119.11,119.09,119.11,558200003.0
2007-08-02 14:48:00,119.1,119.12,119.1,119.11,558200003.0
2007-08-02 14:49:00,119.12,119.2,119.11,119.2,558200003.0
2007-08-02 14:50:00,119.22,119.24,119.19,119.21,558200003.0
2007-08-02 14:51:00,119.2,119.21,119.17,119.19,558200003.0
2007-08-02 14:52:00,119.18,119.21,119.18,119.21,558200003.0
2007-08-02 14:53:00,119.23,119.25,119.22,119.235,558200003.0
2007-08-02 14:54:00,119.24,119.25,119.225,119.225,796100001.0
2007-08-02 14:55:00,119.23,119.26,119.225,119.24,1039700000.0
2007-08-02 14:56:00,119.24,119.26,119.24,119.24,771199999.0
2007-08-02 14:57:00,119.24,119.25,119.23,119.25,604000000.0
2007-08-02 14:58:00,119.25,119.26,119.23,119.23,1262099991.0
2007-08-02 14:59:00,119.23,119.24,119.14,119.16,1385799997.0
2007-08-02 15:00:00,119.16,119.17,119.135,119.135,487200001.0
2007-08-02 15:01:00,119.135,119.155,119.095,119.12,632799999.0
2007-08-02 15:02:00,119.12,119.12,119.01,119.08,1348200002.0
2007-08-02 15:03:00,119.08,119.08,119.0,119.02,877200001.0
2007-08-02 15:04:00,119.03,119.055,119.01,119.05,899700000.0
2007-08-02 15:05:00,119.055,119.06,119.03,119.04,892799998.0
2007-08-02 15:06:00,119.04,119.06,119.04,119.06,751999995.0
2007-08-02 15:07:00,119.06,119.08,119.03,119.06,978440000.0
2007-08-02 15:08:00,119.07,119.07,119.04,119.04,433599994.0
2007-08-02 15:09:00,119.045,119.07,119.045,119.055,74160000.0
2007-08-02 15:10:00,119.055,119.07,119.03,119.045,55210000.0
2007-08-02 15:11:00,119.11,119.14,119.11,119.13,1021200020.0
2007-08-02 15:12:00,119.12,119.14,119.11,119.11,1021200020.0
2007-08-02 15:13:00,119.13,119.14,119.08,119.08,1021200020.0
2007-08-02 15:14:00,119.09,119.09,119.06,119.07,341000000.0
2007-08-02 15:15:00,119.07,119.07,119.03,119.04,313799999.0
2007-08-02 15:16:00,119.05,119.08,119.04,119.04,665200001.0
2007-08-02 15:17:00,119.05,119.08,119.04,119.07,461199996.0
2007-08-02 15:18:00,119.07,119.08,119.07,119.08,180800000.0
2007-08-02 15:19:00,119.08,119.08,119.05,119.06,382399999.0
2007-08-02 15:20:00,119.07,119.07,119.03,119.04,480199998.0
2007-08-02 15:21:00,119.04,119.04,119.01,119.02,278500000.0
2007-08-02 15:22:00,119.02,119.07,119.0,119.07,315000000.0
2007-08-02 15:23:00,119.07,119.07,119.02,119.05,330400000.0
2007-08-02 15:24:00,119.05,119.06,119.04,119.05,350599997.0
2007-08-02 15:25:00,119.05,119.06,119.02,119.05,1446100004.0
2007-08-02 15:26:00,119.03,119.05,119.03,119.03,548900000.0
2007-08-02 15:27:00,119.02,119.02,118.99,119.0,1912799998.0
2007-08-02 15:28:00,119.01,119.01,118.94,118.94,1912799998.0
2007-08-02 15:29:00,118.95,118.99,118.94,118.97,1912799998.0
2007-08-02 15:30:00,118.98,119.0,118.97,119.0,1912799998.0
2007-08-02 15:31:00,119.03,119.03,118.98,118.99,1912799998.0
2007-08-02 15:32:00,118.99,118.99,118.97,118.98,1611099990.0
2007-08-02 15:33:00,118.99,119.04,118.98,119.04,1611099990.0
2007-08-02 15:34:00,119.05,119.05,119.03,119.03,1611099990.0
2007-08-02 15:35:00,119.04,119.04,118.99,119.04,1611099990.0
2007-08-02 15:36:00,119.03,119.05,119.0,119.01,1611099990.0
2007-08-02 15:37:00,119.02,119.03,119.01,119.02,1611099990.0
2007-08-02 15:38:00,119.01,119.07,119.01,119.07,1611099990.0
2007-08-02 15:39:00,119.06,119.09,119.04,119.07,1611099990.0
2007-08-02 15:40:00,119.08,119.1,119.06,119.1,1611099990.0
2007-08-02 15:41:00,119.09,119.11,119.06,119.06,1611099990.0
2007-08-02 15:42:00,119.07,119.1,119.05,119.09,1611099990.0
2007-08-02 15:43:00,119.1,119.1,119.07,119.08,1611099990.0
2007-08-02 15:44:00,119.07,119.09,119.06,119.07,1611099990.0
2007-08-02 15:45:00,119.06,119.07,119.0,119.0,1611099990.0
2007-08-02 15:46:00,118.99,119.04,118.99,119.02,1611099990.0
2007-08-02 15:47:00,119.01,119.03,119.0,119.0,1611099990.0
2007-08-02 15:48:00,119.03,119.04,119.03,119.04,1611099990.0
2007-08-02 15:49:00,119.04,119.04,119.0,119.02,2126699996.0
2007-08-02 15:50:00,119.01,119.01,118.99,119.0,2099800006.0
2007-08-02 15:51:00,119.01,119.03,118.99,119.01,2099800006.0
2007-08-02 15:52:00,119.03,119.03,119.01,119.03,2099800006.0
2007-08-02 15:53:00,119.01,119.03,118.99,119.01,2043099986.0
2007-08-02 15:54:00,119.04,119.04,119.0,119.01,2043099986.0
2007-08-02 15:55:00,118.98,118.99,118.96,118.98,1807700002.0
2007-08-02 15:56:00,118.97,118.99,118.96,118.97,1807700002.0
2007-08-02 15:57:00,118.96,118.97,118.95,118.96,1807700002.0
2007-08-02 15:58:00,118.97,118.99,118.95,118.97,1807700002.0
2007-08-02 15:59:00,118.96,118.98,118.95,118.96,1807700002.0
2007-08-02 16:00:00,118.97,118.99,118.93,118.98,1807700002.0
2007-08-02 16:01:00,118.97,118.97,118.92,118.95,1807700002.0
2007-08-02 16:02:00,118.94,118.97,118.94,118.96,1807700002.0
2007-08-02 16:03:00,118.99,118.99,118.95,118.99,1807700002.0
2007-08-02 16:04:00,118.99,118.99,118.94,118.95,1963699994.0
2007-08-02 16:05:00,118.93,118.94,118.92,118.92,1731900007.0
2007-08-02 16:06:00,118.93,118.93,118.89,118.91,1731900007.0
2007-08-02 16:07:00,118.92,118.92,118.88,118.89,1731900007.0
2007-08-02 16:08:00,118.9,118.9,118.87,118.89,1731900007.0
2007-08-02 16:09:00,118.88,118.93,118.88,118.93,1731900007.0
2007-08-02 16:10:00,118.94,118.95,118.92,118.94,1731900007.0
2007-08-02 16:11:00,118.97,118.98,118.97,118.97,1731900007.0
2007-08-02 16:12:00,118.94,118.95,118.91,118.91,1758599988.0
2007-08-02 16:13:00,118.95,118.97,118.93,118.95,1758599988.0
2007-08-02 16:14:00,118.94,119.0,118.93,119.0,1512799999.0
2007-08-02 16:15:00,118.99,119.01,118.98,119.01,1512799999.0
2007-08-02 16:16:00,119.0,119.04,119.0,119.03,1512799999.0
2007-08-02 16:17:00,119.02,119.07,119.02,119.06,1512799999.0
2007-08-02 16:18:00,119.05,119.07,119.02,119.03,1512799999.0
2007-08-02 16:19:00,119.02,119.04,119.02,119.02,1512799999.0
2007-08-02 16:20:00,119.03,119.04,119.01,119.02,1512799999.0
2007-08-02 16:21:00,119.03,119.07,119.03,119.07,1512799999.0
2007-08-02 16:22:00,119.06,119.07,119.05,119.06,1512799999.0
2007-08-02 16:23:00,119.05,119.07,119.04,119.04,1512799999.0
2007-08-02 16:24:00,119.05,119.07,119.05,119.06,1512799999.0
2007-08-02 16:25:00,119.04,119.06,119.04,119.05,1512799999.0
2007-08-02 16:26:00,119.06,119.07,119.04,119.04,1512799999.0
2007-08-02 16:27:00,119.03,119.03,118.99,119.01,1512799999.0
2007-08-02 16:28:00,119.0,119.01,118.98,118.98,1512799999.0
2007-08-02 16:29:00,118.99,119.03,118.99,119.02,1512799999.0
2007-08-02 16:30:00,119.01,119.01,118.99,119.0,1512799999.0
2007-08-02 16:31:00,118.99,119.04,118.98,119.02,1512799999.0
2007-08-02 16:32:00,119.03,119.06,119.03,119.06,1512799999.0
2007-08-02 16:33:00,119.05,119.07,119.05,119.07,1512799999.0
2007-08-02 16:34:00,119.08,119.09,119.04,119.04,1512799999.0
2007-08-02 16:35:00,119.03,119.04,119.02,119.04,1512799999.0
2007-08-02 16:36:00,119.03,119.07,119.03,119.07,1512799999.0
2007-08-02 16:37:00,119.06,119.07,119.06,119.07,1512799999.0
2007-08-02 16:38:00,119.08,119.12,119.08,119.1,1512799999.0
2007-08-02 16:39:00,119.11,119.11,119.07,119.07,1512799999.0
2007-08-02 16:40:00,119.06,119.08,119.04,119.08,1512799999.0
2007-08-02 16:41:00,119.09,119.1,119.06,119.06,1512799999.0
2007-08-02 16:42:00,119.07,119.07,119.04,119.04,1512799999.0
2007-08-02 16:43:00,119.05,119.05,119.02,119.04,1512799999.0
2007-08-02 16:44:00,119.03,119.07,119.0,119.0,1512799999.0
2007-08-02 16:45:00,119.01,119.02,119.0,119.0,1512799999.0
2007-08-02 16:46:00,118.99,119.03,118.99,119.01,1512799999.0
2007-08-02 16:47:00,119.02,119.02,119.0,119.01,1512799999.0
2007-08-02 16:48:00,119.0,119.01,119.0,119.0,1512799999.0
2007-08-02 16:49:00,119.01,119.04,119.01,119.03,1512799999.0
2007-08-02 16:50:00,119.04,119.07,119.03,119.06,1512799999.0
2007-08-02 16:51:00,119.05,119.05,119.05,119.05,1512799999.0
2007-08-02 16:52:00,119.04,119.05,119.03,119.04,1512799999.0
2007-08-02 16:53:00,119.03,119.03,119.02,119.03,1512799999.0
2007-08-02 16:54:00,119.06,119.06,119.03,119.04,1512799999.0
2007-08-02 16:55:00,119.02,119.03,119.0,119.01,941499996.0
2007-08-02 16:56:00,119.03,119.03,119.02,119.02,941499996.0
2007-08-02 16:57:00,118.99,119.0,118.98,119.0,1091800004.0
2007-08-02 16:58:00,118.99,119.0,118.95,118.95,1091800004.0
2007-08-02 16:59:00,118.94,118.97,118.94,118.97,1091800004.0
2007-08-02 17:00:00,118.96,118.98,118.95,118.95,1091800004.0
2007-08-02 17:01:00,118.98,118.99,118.95,118.95,1091800004.0
2007-08-02 17:02:00,118.96,118.98,118.92,118.93,1091800004.0
2007-08-02 17:03:00,118.92,118.98,118.92,118.98,1091800004.0
2007-08-02 17:04:00,118.97,118.97,118.96,118.97,1091800004.0
2007-08-02 17:05:00,118.96,118.98,118.95,118.95,1091800004.0
2007-08-02 17:06:00,118.94,118.99,118.93,118.97,1091800004.0
2007-08-02 17:07:00,118.98,118.99,118.96,118.96,1091800004.0
2007-08-02 17:08:00,118.97,118.99,118.96,118.97,1091800004.0
2007-08-02 17:09:00,118.96,118.98,118.96,118.96,1091800004.0
2007-08-02 17:10:00,118.97,118.97,118.93,118.95,1091800004.0
2007-08-02 17:11:00,118.96,118.99,118.95,118.97,1091800004.0
2007-08-02 17:12:00,118.98,118.99,118.97,118.98,1091800004.0
2007-08-02 17:13:00,119.0,119.03,118.99,119.01,1091800004.0
2007-08-02 17:14:00,119.02,119.02,119.0,119.01,1091800004.0
2007-08-02 17:15:00,119.02,119.03,119.01,119.02,1091800004.0
2007-08-02 17:16:00,119.04,119.04,119.02,119.02,1091800004.0
2007-08-02 17:17:00,118.99,119.03,118.99,119.03,905499990.0
2007-08-02 17:18:00,119.02,119.04,119.02,119.03,905499990.0
2007-08-02 17:19:00,119.04,119.06,119.04,119.05,905499990.0
2007-08-02 17:20:00,119.06,119.08,119.06,119.08,905499990.0
2007-08-02 17:21:00,119.08,119.08,119.07,119.07,1383199996.0
2007-08-02 17:22:00,119.07,119.07,119.05,119.06,819600001.0
2007-08-02 17:23:00,119.05,119.07,119.04,119.07,2067599996.0
2007-08-02 17:24:00,119.08,119.1,119.07,119.07,2067599996.0
2007-08-02 17:25:00,119.06,119.07,119.02,119.04,2067599996.0
2007-08-02 17:26:00,119.03,119.05,119.02,119.02,2067599996.0
2007-08-02 17:27:00,119.05,119.06,119.03,119.06,2067599996.0
2007-08-02 17:28:00,119.03,119.06,119.03,119.06,1281300014.0
2007-08-02 17:29:00,119.05,119.05,119.02,119.05,1281300014.0
2007-08-02 17:30:00,119.06,119.12,119.04,119.11,1281300014.0
2007-08-02 17:31:00,119.1,119.15,119.1,119.14,1281300014.0
2007-08-02 17:32:00,119.15,119.16,119.12,119.13,1281300014.0
2007-08-02 17:33:00,119.12,119.13,119.07,119.09,1281300014.0
2007-08-02 17:34:00,119.1,119.1,119.09,119.09,1281300014.0
2007-08-02 17:35:00,119.1,119.1,119.06,119.08,1281300014.0
2007-08-02 17:36:00,119.09,119.09,119.08,119.09,1281300014.0
2007-08-02 17:37:00,119.1,119.11,119.09,119.1,1281300014.0
2007-08-02 17:38:00,119.11,119.13,119.09,119.13,1281300014.0
2007-08-02 17:39:00,119.12,119.12,119.09,119.09,1281300014.0
2007-08-02 17:40:00,119.1,119.11,119.09,119.11,1281300014.0
2007-08-02 17:41:00,119.09,119.11,119.09,119.1,1281300014.0
2007-08-02 17:42:00,119.09,119.11,119.09,119.11,1281300014.0
2007-08-02 17:43:00,119.1,119.11,119.09,119.09,1281300014.0
2007-08-02 17:44:00,119.08,119.1,119.08,119.1,1281300014.0
2007-08-02 17:45:00,119.11,119.11,119.09,119.09,1281300014.0
2007-08-02 17:46:00,119.1,119.1,119.09,119.09,1281300014.0
2007-08-02 17:47:00,119.11,119.12,119.11,119.12,1281300014.0
2007-08-02 17:48:00,119.12,119.14,119.11,119.14,1869300005.0
2007-08-02 17:49:00,119.12,119.16,119.11,119.15,1401700001.0
2007-08-02 17:50:00,119.14,119.21,119.14,119.2,1401700001.0
2007-08-02 17:51:00,119.21,119.24,119.19,119.24,1401700001.0
2007-08-02 17:52:00,119.25,119.27,119.24,119.26,1401700001.0
2007-08-02 17:53:00,119.27,119.27,119.25,119.26,1401700001.0
2007-08-02 17:54:00,119.25,119.32,119.25,119.32,1401700001.0
2007-08-02 17:55:00,119.29,119.29,119.27,119.29,1401700001.0
2007-08-02 17:56:00,119.3,119.32,119.29,119.32,1401700001.0
2007-08-02 17:57:00,119.31,119.34,119.29,119.29,1401700001.0
2007-08-02 17:58:00,119.3,119.35,119.3,119.34,1401700001.0
2007-08-02 17:59:00,119.33,119.35,119.32,119.33,1401700001.0
2007-08-02 18:00:00,119.32,119.34,119.28,119.29,1401700001.0
2007-08-02 18:01:00,119.28,119.29,119.27,119.27,1401700001.0
2007-08-02 18:02:00,119.28,119.29,119.27,119.27,1401700001.0
2007-08-02 18:03:00,119.28,119.33,119.26,119.32,1401700001.0
2007-08-02 18:04:00,119.31,119.32,119.28,119.28,1401700001.0
2007-08-02 18:05:00,119.29,119.29,119.27,119.27,1401700001.0
2007-08-02 18:06:00,119.28,119.31,119.27,119.31,1401700001.0
2007-08-02 18:07:00,119.3,119.31,119.29,119.29,1401700001.0
2007-08-02 18:08:00,119.3,119.32,119.29,119.32,1401700001.0
2007-08-02 18:09:00,119.31,119.31,119.29,119.29,1401700001.0
2007-08-02 18:10:00,119.32,119.32,119.3,119.32,1401700001.0
2007-08-02 18:11:00,119.29,119.3,119.28,119.3,2033900003.0
2007-08-02 18:12:00,119.31,119.32,119.3,119.31,2033900003.0
2007-08-02 18:13:00,119.29,119.29,119.28,119.29,592900001.0
2007-08-02 18:14:00,119.28,119.29,119.26,119.27,592900001.0
2007-08-02 18:15:00,119.26,119.26,119.24,119.25,592900001.0
2007-08-02 18:16:00,119.24,119.25,119.23,119.25,592900001.0
2007-08-02 18:17:00,119.24,119.26,119.23,119.25,592900001.0
2007-08-02 18:18:00,119.27,119.28,119.26,119.26,592900001.0
2007-08-02 18:19:00,119.24,119.25,119.2,119.21,1362399995.0
2007-08-02 18:20:00,119.2,119.21,119.18,119.18,1362399995.0
2007-08-02 18:21:00,119.19,119.19,119.18,119.19,1362399995.0
2007-08-02 18:22:00,119.2,119.21,119.19,119.2,1362399995.0
2007-08-02 18:23:00,119.2,119.21,119.19,119.21,1177999995.0
2007-08-02 18:24:00,119.18,119.2,119.18,119.18,1164999988.0
2007-08-02 18:25:00,119.19,119.21,119.17,119.21,1164999988.0
2007-08-02 18:26:00,119.2,119.22,119.2,119.2,1164999988.0
2007-08-02 18:27:00,119.21,119.22,119.2,119.21,1164999988.0
2007-08-02 18:28:00,119.22,119.22,119.2,119.2,1164999988.0
2007-08-02 18:29:00,119.21,119.21,119.19,119.2,1164999988.0
2007-08-02 18:30:00,119.21,119.21,119.2,119.2,1164999988.0
2007-08-02 18:31:00,119.19,119.19,119.18,119.18,1164999988.0
2007-08-02 18:32:00,119.17,119.19,119.17,119.19,1164999988.0
2007-08-02 18:33:00,119.2,119.21,119.19,119.21,1164999988.0
2007-08-02 18:34:00,119.22,119.23,119.21,119.22,1164999988.0
2007-08-02 18:35:00,119.24,119.24,119.22,119.24,1164999988.0
2007-08-02 18:36:00,119.23,119.24,119.22,119.24,1698199975.0
2007-08-02 18:37:00,119.23,119.23,119.21,119.23,1698199975.0
2007-08-02 18:38:00,119.24,119.25,119.24,119.25,1698199975.0
2007-08-02 18:39:00,119.25,119.25,119.24,119.25,803100004.0
2007-08-02 18:40:00,119.25,119.26,119.24,119.25,1139499993.0
2007-08-02 18:41:00,119.24,119.24,119.23,119.23,1530300007.0
2007-08-02 18:42:00,119.25,119.26,119.22,119.22,1530300007.0
2007-08-02 18:43:00,119.22,119.23,119.21,119.22,1432000011.0
2007-08-02 18:44:00,119.21,119.21,119.18,119.18,1318099999.0
2007-08-02 18:45:00,119.2,119.21,119.2,119.21,1318099999.0
2007-08-02 18:46:00,119.21,119.23,119.2,119.23,1165400004.0
2007-08-02 18:47:00,119.23,119.23,119.21,119.23,1269000002.0
2007-08-02 18:48:00,119.23,119.23,119.21,119.22,2081099985.0
2007-08-02 18:49:00,119.2,119.21,119.19,119.19,2004499973.0
2007-08-02 18:50:00,119.21,119.22,119.19,119.22,2004499973.0
2007-08-02 18:51:00,119.2,119.2,119.14,119.15,1233299999.0
2007-08-02 18:52:00,119.14,119.16,119.13,119.15,1233299999.0
2007-08-02 18:53:00,119.17,119.18,119.17,119.18,1233299999.0
2007-08-02 18:54:00,119.18,119.18,119.16,119.18,758999998.0
2007-08-02 18:55:00,119.18,119.2,119.18,119.19,1514299995.0
2007-08-02 18:56:00,119.18,119.18,119.15,119.15,1620800019.0
2007-08-02 18:57:00,119.17,119.17,119.15,119.15,1620800019.0
2007-08-02 18:58:00,119.11,119.11,119.1,119.1,1854899992.0
2007-08-02 18:59:00,119.09,119.11,119.08,119.1,1854899992.0
2007-08-02 19:00:00,119.11,119.12,119.09,119.11,1854899992.0
2007-08-02 19:01:00,119.12,119.14,119.11,119.12,1854899992.0
2007-08-02 19:02:00,119.11,119.12,119.11,119.12,1854899992.0
2007-08-02 19:03:00,119.11,119.12,119.09,119.09,1854899992.0
2007-08-02 19:04:00,119.08,119.11,119.08,119.08,1854899992.0
2007-08-02 19:05:00,119.1,119.1,119.07,119.08,1854899992.0
2007-08-02 19:06:00,119.07,119.08,119.05,119.05,1854899992.0
2007-08-02 19:07:00,119.06,119.09,119.05,119.07,1854899992.0
2007-08-02 19:08:00,119.08,119.09,119.07,119.09,1854899992.0
2007-08-02 19:09:00,119.07,119.09,119.07,119.09,1854899992.0
2007-08-02 19:10:00,119.11,119.11,119.1,119.11,1854899992.0
2007-08-02 19:11:00,119.11,119.11,119.11,119.11,704600000.0
2007-08-02 19:12:00,119.08,119.08,119.06,119.06,1482899995.0
2007-08-02 19:13:00,119.09,119.1,119.08,119.1,1482899995.0
2007-08-02 19:14:00,119.06,119.07,119.06,119.07,1981200009.0
2007-08-02 19:15:00,119.06,119.07,119.04,119.06,1981200009.0
2007-08-02 19:16:00,119.03,119.03,118.99,118.99,1981200009.0
2007-08-02 19:17:00,118.98,119.05,118.98,119.04,1981200009.0
2007-08-02 19:18:00,119.05,119.08,119.05,119.07,1981200009.0
2007-08-02 19:19:00,119.08,119.08,119.05,119.06,1981200009.0
2007-08-02 19:20:00,119.05,119.06,119.03,119.05,1981200009.0
2007-08-02 19:21:00,119.07,119.07,119.06,119.06,1981200009.0
2007-08-02 19:22:00,119.06,119.07,119.05,119.07,1573499988.0
2007-08-02 19:23:00,119.03,119.04,119.02,119.02,1921499996.0
2007-08-02 19:24:00,119.01,119.04,119.01,119.03,1921499996.0
2007-08-02 19:25:00,119.04,119.04,119.0,119.0,1921499996.0
2007-08-02 19:26:00,119.01,119.02,118.98,119.02,1921499996.0
2007-08-02 19:27:00,119.03,119.04,119.01,119.01,1921499996.0
2007-08-02 19:28:00,119.02,119.04,119.01,119.01,1921499996.0
2007-08-02 19:29:00,119.03,119.05,119.03,119.05,1921499996.0
2007-08-02 19:30:00,119.03,119.04,119.02,119.03,1015199979.0
2007-08-02 19:31:00,119.06,119.07,119.05,119.07,1015199979.0
2007-08-02 19:32:00,119.06,119.11,119.06,119.11,1559099995.0
2007-08-02 19:33:00,119.1,119.11,119.07,119.07,1559099995.0
2007-08-02 19:34:00,119.08,119.16,119.07,119.13,1559099995.0
2007-08-02 19:35:00,119.12,119.14,119.12,119.13,1559099995.0
2007-08-02 19:36:00,119.12,119.12,119.1,119.12,1559099995.0
2007-08-02 19:37:00,119.11,119.12,119.11,119.12,1559099995.0
2007-08-02 19:38:00,119.11,119.13,119.1,119.12,1559099995.0
2007-08-02 19:39:00,119.15,119.15,119.14,119.14,1559099995.0
2007-08-02 19:41:00,119.13,119.16,119.13,119.16,1593200006.0
2007-08-02 19:42:00,119.18,119.18,119.16,119.16,1593200006.0
2007-08-02 19:43:00,119.15,119.16,119.14,119.14,1518799999.0
2007-08-02 19:44:00,119.12,119.18,119.12,119.17,1814500003.0
2007-08-02 19:45:00,119.18,119.2,119.18,119.19,1814500003.0
2007-08-02 19:46:00,119.2,119.2,119.17,119.18,1814500003.0
2007-08-02 19:47:00,119.17,119.17,119.14,119.15,1814500003.0
2007-08-02 19:48:00,119.16,119.16,119.14,119.14,1814500003.0
2007-08-02 19:49:00,119.15,119.15,119.13,119.13,1814500003.0
2007-08-02 19:50:00,119.14,119.15,119.11,119.13,1814500003.0
2007-08-02 19:51:00,119.15,119.16,119.15,119.15,1814500003.0
2007-08-02 19:52:00,119.14,119.14,119.11,119.12,1676600000.0
2007-08-02 19:53:00,119.13,119.16,119.13,119.15,1676600000.0
2007-08-02 19:54:00,119.16,119.17,119.16,119.16,1676600000.0
2007-08-02 19:55:00,119.15,119.17,119.14,119.15,1676600000.0
2007-08-02 19:56:00,119.14,119.17,119.14,119.16,1676600000.0
2007-08-02 19:57:00,119.18,119.18,119.17,119.18,1676600000.0
2007-08-02 19:58:00,119.2,119.2,119.18,119.19,1676600000.0
2007-08-02 19:59:00,119.2,119.2,119.19,119.2,1301999999.0
2007-08-02 20:00:00,119.17,119.22,119.17,119.22,1464099986.0
2007-08-02 20:01:00,119.23,119.25,119.2,119.25,1464099986.0
2007-08-02 20:02:00,119.27,119.27,119.23,119.23,1464099986.0
2007-08-02 20:03:00,119.22,119.23,119.21,119.22,1154200011.0
2007-08-02 20:04:00,119.23,119.25,119.22,119.25,1154200011.0
2007-08-02 20:05:00,119.26,119.28,119.26,119.27,1154200011.0
2007-08-02 20:06:00,119.28,119.28,119.23,119.24,1154200011.0
2007-08-02 20:07:00,119.26,119.27,119.25,119.25,1154200011.0
2007-08-02 20:08:00,119.25,119.25,119.24,119.24,992700002.0
2007-08-02 20:09:00,119.24,119.25,119.24,119.24,1157500000.0
2007-08-02 20:10:00,119.21,119.22,119.2,119.2,2136800012.0
2007-08-02 20:11:00,119.22,119.22,119.19,119.19,2136800012.0
2007-08-02 20:12:00,119.16,119.17,119.15,119.17,1164999998.0
2007-08-02 20:13:00,119.19,119.19,119.17,119.19,1164999998.0
2007-08-02 20:14:00,119.19,119.21,119.18,119.21,1640599992.0
2007-08-02 20:15:00,119.21,119.22,119.2,119.2,1667000009.0
2007-08-02 20:16:00,119.17,119.17,119.14,119.15,1371400001.0
2007-08-02 20:17:00,119.14,119.17,119.14,119.17,1371400001.0
2007-08-02 20:18:00,119.16,119.17,119.14,119.16,1371400001.0
2007-08-02 20:19:00,119.18,119.19,119.18,119.18,1371400001.0
2007-08-02 20:20:00,119.15,119.17,119.15,119.16,2034400022.0
2007-08-02 20:21:00,119.17,119.17,119.15,119.17,2034400022.0
2007-08-02 20:22:00,119.2,119.21,119.19,119.2,2034400022.0
2007-08-02 20:23:00,119.2,119.21,119.19,119.19,1089400003.0
2007-08-02 20:24:00,119.19,119.19,119.17,119.18,1089299996.0
2007-08-02 20:25:00,119.14,119.15,119.11,119.12,1403200013.0
2007-08-02 20:26:00,119.13,119.13,119.09,119.09,1403200013.0
2007-08-02 20:27:00,119.08,119.11,119.08,119.11,1403200013.0
2007-08-02 20:28:00,119.12,119.14,119.11,119.12,1403200013.0
2007-08-02 20:29:00,119.15,119.15,119.13,119.13,1403200013.0
2007-08-02 20:30:00,119.12,119.16,119.12,119.16,1716699986.0
2007-08-02 20:31:00,119.17,119.21,119.17,119.19,1716699986.0
2007-08-02 20:32:00,119.18,119.21,119.17,119.19,1716699986.0
2007-08-02 20:33:00,119.18,119.18,119.14,119.14,1716699986.0
2007-08-02 20:34:00,119.15,119.16,119.14,119.15,1716699986.0
2007-08-02 20:35:00,119.15,119.15,119.13,119.14,2072600018.0
2007-08-02 20:36:00,119.11,119.12,119.11,119.12,1798699999.0
2007-08-02 20:37:00,119.11,119.11,119.09,119.1,1798699999.0
2007-08-02 20:38:00,119.09,119.11,119.08,119.09,1798699999.0
2007-08-02 20:39:00,119.08,119.09,119.06,119.07,1798699999.0
2007-08-02 20:40:00,119.06,119.11,119.06,119.11,1798699999.0
2007-08-02 20:41:00,119.13,119.13,119.11,119.12,1798699999.0
2007-08-02 20:42:00,119.1,119.14,119.09,119.14,1194400012.0
2007-08-02 20:43:00,119.13,119.14,119.12,119.13,1194400012.0
2007-08-02 20:44:00,119.16,119.16,119.14,119.15,1194400012.0
2007-08-02 20:46:00,119.15,119.15,119.14,119.14,804400006.0
2007-08-02 20:47:00,119.11,119.12,119.07,119.09,727200010.0
2007-08-02 20:48:00,119.08,119.11,119.08,119.11,727200010.0
2007-08-02 20:49:00,119.14,119.15,119.14,119.15,727200010.0
2007-08-02 20:50:00,119.13,119.13,119.11,119.12,1683899994.0
2007-08-02 20:51:00,119.13,119.13,119.12,119.12,1683899994.0
2007-08-02 20:52:00,119.14,119.14,119.12,119.12,1683899994.0
2007-08-02 20:53:00,119.11,119.13,119.11,119.13,811699987.0
2007-08-02 20:54:00,119.13,119.15,119.13,119.14,751899998.0
2007-08-02 20:55:00,119.14,119.14,119.13,119.14,1084499994.0
2007-08-02 20:56:00,119.1,119.14,119.09,119.12,1181100011.0
2007-08-02 20:57:00,119.11,119.12,119.08,119.1,1181100011.0
2007-08-02 20:58:00,119.09,119.1,119.07,119.08,1181100011.0
2007-08-02 20:59:00,119.09,119.09,119.06,119.07,1181100011.0
2007-08-02 21:00:00,119.06,119.1,119.06,119.09,1181100011.0
2007-08-02 21:01:00,119.1,119.1,119.08,119.1,1181100011.0
2007-08-02 21:02:00,119.11,119.11,119.09,119.09,1181100011.0
2007-08-02 21:03:00,119.1,119.1,119.09,119.1,1181100011.0
2007-08-02 21:04:00,119.09,119.13,119.09,119.13,1181100011.0
2007-08-02 21:05:00,119.12,119.14,119.12,119.14,1181100011.0
2007-08-02 21:06:00,119.16,119.16,119.15,119.15,1181100011.0
2007-08-02 21:07:00,119.15,119.16,119.14,119.15,1858200013.0
2007-08-02 21:08:00,119.14,119.17,119.13,119.15,373599996.0
2007-08-02 21:09:00,119.16,119.17,119.15,119.15,373599996.0
2007-08-02 21:10:00,119.16,119.16,119.12,119.13,373599996.0
2007-08-02 21:11:00,119.12,119.13,119.12,119.13,373599996.0
2007-08-02 21:12:00,119.15,119.15,119.14,119.14,373599996.0
2007-08-02 21:13:00,119.15,119.16,119.14,119.14,1712400007.0
2007-08-02 21:14:00,119.14,119.14,119.14,119.14,262200000.0
2007-08-02 21:15:00,119.14,119.16,119.14,119.15,1751499998.0
2007-08-02 21:16:00,119.15,119.15,119.13,119.14,2117499990.0
2007-08-02 21:17:00,119.15,119.15,119.15,119.15,163800001.0
2007-08-02 21:18:00,119.15,119.15,119.14,119.14,127400000.0
2007-08-02 21:19:00,119.14,119.15,119.14,119.15,251500001.0
2007-08-02 21:20:00,119.16,119.18,119.15,119.18,1215400017.0
2007-08-02 21:21:00,119.16,119.18,119.14,119.16,406900001.0
2007-08-02 21:22:00,119.18,119.18,119.17,119.17,406900001.0
2007-08-02 21:23:00,119.16,119.18,119.15,119.16,1941499999.0
2007-08-02 21:24:00,119.15,119.17,119.14,119.15,1901600005.0
2007-08-02 21:25:00,119.17,119.17,119.15,119.15,1901600005.0
2007-08-02 21:26:00,119.16,119.18,119.15,119.17,1673399998.0
2007-08-02 21:27:00,119.16,119.19,119.15,119.18,1144100016.0
2007-08-02 21:28:00,119.19,119.24,119.19,119.2,1144100016.0
2007-08-02 21:29:00,119.21,119.25,119.21,119.23,1144100016.0
2007-08-02 21:30:00,119.21,119.21,119.17,119.19,1144100016.0
2007-08-02 21:31:00,119.2,119.24,119.19,119.23,1144100016.0
2007-08-02 21:32:00,119.24,119.24,119.21,119.24,1144100016.0
2007-08-02 21:33:00,119.23,119.23,119.21,119.21,1144100016.0
2007-08-02 21:34:00,119.22,119.22,119.2,119.22,1144100016.0
2007-08-02 21:35:00,119.23,119.23,119.21,119.21,1144100016.0
2007-08-02 21:36:00,119.23,119.23,119.22,119.22,1144100016.0
2007-08-02 21:37:00,119.2,119.22,119.2,119.21,906400005.0
2007-08-02 21:38:00,119.2,119.21,119.18,119.2,906400005.0
2007-08-02 21:39:00,119.21,119.22,119.21,119.21,906400005.0
2007-08-02 21:40:00,119.2,119.21,119.19,119.21,906400005.0
2007-08-02 21:41:00,119.23,119.24,119.22,119.22,906400005.0
2007-08-02 21:42:00,119.2,119.21,119.19,119.19,1199099998.0
2007-08-02 21:43:00,119.2,119.2,119.19,119.19,1199099998.0
2007-08-02 21:44:00,119.21,119.21,119.18,119.18,1199099998.0
2007-08-02 21:45:00,119.17,119.2,119.16,119.19,1285499987.0
2007-08-02 21:46:00,119.18,119.18,119.17,119.18,1285499987.0
2007-08-02 21:47:00,119.17,119.18,119.16,119.17,1285499987.0
2007-08-02 21:48:00,119.16,119.17,119.16,119.17,1285499987.0
2007-08-02 21:49:00,119.18,119.21,119.15,119.2,1285499987.0
2007-08-02 21:50:00,119.21,119.22,119.2,119.22,1285499987.0
2007-08-02 21:51:00,119.24,119.24,119.22,119.24,1285499987.0
2007-08-02 21:52:00,119.22,119.22,119.2,119.22,1899300018.0
2007-08-02 21:53:00,119.22,119.22,119.17,119.18,1507899992.0
2007-08-02 21:54:00,119.15,119.15,119.14,119.15,1521700009.0
2007-08-02 21:55:00,119.16,119.17,119.15,119.16,1521700009.0
2007-08-02 21:56:00,119.16,119.16,119.16,119.16,54299999.0
2007-08-02 21:57:00,119.16,119.18,119.16,119.16,1158099995.0
2007-08-02 21:58:00,119.16,119.17,119.15,119.17,1381800017.0
2007-08-02 21:59:00,119.17,119.19,119.16,119.19,1549199997.0
2007-08-02 22:00:00,119.18,119.18,119.15,119.18,986599997.0
2007-08-02 22:01:00,119.18,119.18,119.16,119.17,648300016.0
2007-08-02 22:02:00,119.17,119.21,119.17,119.2,1293099994.0
2007-08-02 22:03:00,119.18,119.22,119.17,119.22,1070900013.0
2007-08-02 22:04:00,119.24,119.25,119.24,119.25,1070900013.0
2007-08-02 22:05:00,119.25,119.25,119.22,119.24,933699993.0
2007-08-02 22:06:00,119.24,119.25,119.24,119.25,297000000.0
2007-08-02 22:07:00,119.25,119.25,119.25,119.25,67000000.0
2007-08-02 22:08:00,119.25,119.25,119.25,119.25,340000000.0
2007-08-02 22:09:00,119.25,119.27,119.25,119.27,1133399992.0
2007-08-02 22:10:00,119.27,119.27,119.24,119.24,1988100001.0
2007-08-02 22:11:00,119.25,119.26,119.24,119.24,2021699992.0
2007-08-02 22:12:00,119.25,119.25,119.24,119.24,547599995.0
2007-08-02 22:13:00,119.24,119.24,119.22,119.22,558600008.0
2007-08-02 22:14:00,119.22,119.23,119.22,119.23,227300001.0
2007-08-02 22:15:00,119.23,119.25,119.23,119.25,325100000.0
2007-08-02 22:16:00,119.25,119.25,119.25,119.25,410700001.0
2007-08-02 22:17:00,119.25,119.26,119.25,119.26,33000000.0
2007-08-02 22:18:00,119.26,119.26,119.25,119.25,97400000.0
2007-08-02 22:19:00,119.25,119.26,119.25,119.25,1084400014.0
2007-08-02 22:20:00,119.25,119.26,119.23,119.25,1449700016.0
2007-08-02 22:21:00,119.25,119.25,119.22,119.24,1729799982.0
2007-08-02 22:22:00,119.24,119.25,119.23,119.25,444800001.0
2007-08-02 22:23:00,119.25,119.25,119.24,119.24,126000003.0
2007-08-02 22:24:00,119.24,119.25,119.23,119.23,574400011.0
2007-08-02 22:25:00,119.24,119.26,119.23,119.26,289699998.0
2007-08-02 22:26:00,119.26,119.26,119.25,119.25,1097499991.0
2007-08-02 22:27:00,119.25,119.25,119.25,119.25,255500003.0
2007-08-02 22:28:00,119.25,119.25,119.25,119.25,27600000.0
2007-08-02 22:29:00,119.25,119.25,119.25,119.25,9800000.0
2007-08-02 22:30:00,119.25,119.25,119.25,119.25,263100002.0
2007-08-02 22:31:00,119.25,119.25,119.23,119.25,524499993.0
2007-08-02 22:32:00,119.25,119.25,119.24,119.25,167600000.0
2007-08-02 22:34:00,119.25,119.25,119.23,119.25,138800002.0
2007-08-02 22:35:00,119.25,119.26,119.25,119.26,88999998.0
2007-08-02 22:36:00,119.26,119.26,119.25,119.25,96900000.0
2007-08-02 22:37:00,119.25,119.25,119.22,119.23,714099993.0
2007-08-02 22:38:00,119.23,119.23,119.23,119.23,22500000.0
2007-08-02 22:39:00,119.23,119.23,119.23,119.23,57900000.0
2007-08-02 22:40:00,119.23,119.23,119.23,119.23,203099998.0
2007-08-02 22:41:00,119.23,119.25,119.23,119.24,754900000.0
2007-08-02 22:42:00,119.24,119.24,119.22,119.22,421799999.0
2007-08-02 22:43:00,119.23,119.23,119.22,119.23,541900007.0
2007-08-02 22:44:00,119.2,119.2,119.13,119.15,2003300042.0
2007-08-02 22:45:00,119.16,119.19,119.16,119.19,2003300042.0
2007-08-02 22:46:00,119.19,119.19,119.18,119.19,257200006.0
2007-08-02 22:47:00,119.19,119.19,119.19,119.19,284500010.0
2007-08-02 22:48:00,119.19,119.2,119.18,119.19,744000006.0
2007-08-02 22:49:00,119.18,119.18,119.16,119.16,426800024.0
2007-08-02 22:50:00,119.18,119.18,119.18,119.18,426800024.0
2007-08-02 22:51:00,119.18,119.19,119.18,119.18,800199996.0
2007-08-02 22:52:00,119.18,119.18,119.17,119.18,181600008.0
2007-08-02 22:53:00,119.18,119.18,119.17,119.17,702100013.0
2007-08-02 22:54:00,119.17,119.18,119.16,119.18,1639299987.0
2007-08-02 22:55:00,119.18,119.2,119.18,119.2,403099997.0
2007-08-02 22:56:00,119.2,119.2,119.2,119.2,1049500000.0
2007-08-02 22:57:00,119.2,119.21,119.2,119.21,281100000.0
2007-08-02 22:58:00,119.21,119.21,119.18,119.18,418700006.0
2007-08-02 22:59:00,119.19,119.21,119.18,119.2,801600007.0
2007-08-02 23:00:00,119.2,119.21,119.2,119.2,181699998.0
2007-08-02 23:01:00,119.21,119.23,119.21,119.22,343299997.0
2007-08-02 23:02:00,119.22,119.22,119.22,119.22,19900000.0
2007-08-02 23:03:00,119.22,119.23,119.2,119.23,85300000.0
2007-08-02 23:04:00,119.23,119.23,119.18,119.21,259200000.0
2007-08-02 23:05:00,119.21,119.21,119.18,119.19,395600001.0
2007-08-02 23:07:00,119.19,119.19,119.17,119.18,445200000.0
2007-08-02 23:08:00,119.18,119.18,119.18,119.18,36000000.0
2007-08-02 23:09:00,119.18,119.18,119.15,119.16,952100007.0
2007-08-02 23:10:00,119.15,119.15,119.13,119.13,451000000.0
2007-08-02 23:11:00,119.13,119.16,119.12,119.16,536899998.0
2007-08-02 23:12:00,119.16,119.16,119.14,119.14,172100000.0
2007-08-02 23:13:00,119.14,119.15,119.14,119.14,108200001.0
2007-08-02 23:14:00,119.12,119.14,119.12,119.12,567600002.0
2007-08-02 23:15:00,119.12,119.13,119.12,119.13,167699997.0
2007-08-02 23:16:00,119.12,119.13,119.11,119.13,259099995.0
2007-08-02 23:17:00,119.13,119.14,119.13,119.14,18000000.0
2007-08-02 23:18:00,119.14,119.15,119.14,119.15,69000000.0
2007-08-02 23:19:00,119.15,119.15,119.14,119.15,106400000.0
2007-08-02 23:20:00,119.15,119.15,119.15,119.15,45000000.0
2007-08-02 23:21:00,119.15,119.15,119.14,119.14,133199996.0
2007-08-02 23:22:00,119.14,119.17,119.14,119.17,107699998.0
2007-08-02 23:23:00,119.18,119.19,119.17,119.18,595800019.0
2007-08-02 23:24:00,119.18,119.18,119.18,119.18,717600007.0
2007-08-02 23:25:00,119.18,119.18,119.18,119.18,375300010.0
2007-08-02 23:26:00,119.18,119.19,119.18,119.18,291899994.0
2007-08-02 23:27:00,119.19,119.19,119.18,119.19,131700000.0
2007-08-02 23:28:00,119.19,119.19,119.19,119.19,202000000.0
2007-08-02 23:29:00,119.19,119.19,119.18,119.19,867500002.0
2007-08-02 23:30:00,119.19,119.2,119.19,119.2,233900002.0
2007-08-02 23:32:00,119.19,119.19,119.19,119.19,250000005.0
2007-08-02 23:33:00,119.19,119.19,119.19,119.19,119700006.0
2007-08-02 23:34:00,119.19,119.19,119.19,119.19,155600008.0
2007-08-02 23:35:00,119.19,119.19,119.19,119.19,71800004.0
2007-08-02 23:36:00,119.19,119.19,119.16,119.16,397300006.0
2007-08-02 23:38:00,119.16,119.17,119.16,119.16,254299998.0
2007-08-02 23:39:00,119.16,119.16,119.16,119.16,68999998.0
2007-08-02 23:40:00,119.16,119.17,119.16,119.16,206800000.0
2007-08-02 23:41:00,119.16,119.16,119.16,119.16,214400001.0
2007-08-02 23:42:00,119.16,119.16,119.15,119.15,343599999.0
2007-08-02 23:43:00,119.15,119.16,119.15,119.16,227499997.0
2007-08-02 23:44:00,119.16,119.16,119.16,119.16,57000000.0
2007-08-02 23:45:00,119.16,119.16,119.16,119.16,130500000.0
2007-08-02 23:46:00,119.16,119.16,119.14,119.15,100199998.0
2007-08-02 23:47:00,119.15,119.15,119.14,119.14,196100003.0
2007-08-02 23:48:00,119.15,119.15,119.15,119.15,32500000.0
2007-08-02 23:52:00,119.15,119.16,119.15,119.15,306100000.0
2007-08-02 23:53:00,119.15,119.15,119.14,119.14,363100002.0
2007-08-02 23:54:00,119.15,119.15,119.14,119.14,70400001.0
2007-08-02 23:55:00,119.15,119.15,119.14,119.14,333299996.0
2007-08-02 23:56:00,119.14,119.14,119.13,119.13,109899999.0
2007-08-02 23:57:00,119.13,119.14,119.11,119.11,768199999.0
2007-08-02 23:58:00,119.12,119.13,119.1,119.11,1182500008.0
2007-08-02 23:59:00,119.11,119.13,119.11,119.11,275100004.0
2007-08-03 00:00:00,119.11,119.12,119.1,119.12,595400005.0
2007-08-03 00:01:00,119.12,119.13,119.12,119.13,462499994.0
2007-08-03 00:02:00,119.13,119.13,119.12,119.13,176700000.0
2007-08-03 00:03:00,119.13,119.13,119.13,119.13,107899999.0
2007-08-03 00:04:00,119.13,119.13,119.12,119.13,242699996.0
2007-08-03 00:05:00,119.13,119.13,119.13,119.13,166399999.0
2007-08-03 00:06:00,119.12,119.13,119.12,119.13,365700004.0
2007-08-03 00:07:00,119.13,119.13,119.13,119.13,20400000.0
2007-08-03 00:08:00,119.13,119.13,119.13,119.13,84000000.0
2007-08-03 00:09:00,119.13,119.14,119.13,119.14,38000000.0
2007-08-03 00:10:00,119.13,119.14,119.13,119.13,123000000.0
2007-08-03 00:11:00,119.14,119.15,119.14,119.15,70800000.0
2007-08-03 00:12:00,119.15,119.16,119.15,119.16,291600001.0
2007-08-03 00:13:00,119.16,119.16,119.16,119.16,66000000.0
2007-08-03 00:14:00,119.16,119.16,119.16,119.16,110000000.0
2007-08-03 00:15:00,119.16,119.16,119.16,119.16,58400000.0
2007-08-03 00:16:00,119.16,119.16,119.15,119.16,133599999.0
2007-08-03 00:17:00,119.15,119.16,119.15,119.15,90600001.0
2007-08-03 00:18:00,119.16,119.16,119.15,119.15,449000010.0
2007-08-03 00:19:00,119.16,119.16,119.14,119.15,222599996.0
2007-08-03 00:20:00,119.15,119.15,119.14,119.15,253399997.0
2007-08-03 00:21:00,119.15,119.15,119.15,119.15,89000000.0
2007-08-03 00:22:00,119.15,119.15,119.15,119.15,70900000.0
2007-08-03 00:23:00,119.15,119.15,119.15,119.15,8500000.0
2007-08-03 00:24:00,119.15,119.15,119.15,119.15,8500000.0
2007-08-03 00:25:00,119.15,119.16,119.15,119.16,147200000.0
2007-08-03 00:26:00,119.16,119.16,119.16,119.16,11800000.0
2007-08-03 00:27:00,119.16,119.16,119.16,119.16,34000001.0
2007-08-03 00:28:00,119.16,119.17,119.16,119.17,60700002.0
2007-08-03 00:29:00,119.17,119.17,119.16,119.16,299400002.0
2007-08-03 00:30:00,119.15,119.18,119.15,119.15,454000001.0
2007-08-03 00:31:00,119.16,119.17,119.16,119.17,310299998.0
2007-08-03 00:32:00,119.17,119.18,119.17,119.18,753799991.0
2007-08-03 00:33:00,119.18,119.19,119.16,119.19,1356900003.0
2007-08-03 00:34:00,119.19,119.21,119.19,119.2,1275800007.0
2007-08-03 00:35:00,119.2,119.2,119.19,119.2,1163900002.0
2007-08-03 00:36:00,119.2,119.22,119.19,119.2,1079499994.0
2007-08-03 00:37:00,119.2,119.2,119.18,119.19,692699996.0
2007-08-03 00:38:00,119.19,119.19,119.17,119.18,402100003.0
2007-08-03 00:39:00,119.18,119.19,119.18,119.19,29400000.0
2007-08-03 00:40:00,119.19,119.19,119.17,119.19,1257299995.0
2007-08-03 00:41:00,119.19,119.21,119.19,119.2,880999997.0
2007-08-03 00:42:00,119.2,119.21,119.2,119.21,1476999998.0
2007-08-03 00:43:00,119.21,119.21,119.21,119.21,245199996.0
2007-08-03 00:44:00,119.22,119.22,119.21,119.21,906100011.0
2007-08-03 00:45:00,119.21,119.22,119.21,119.21,1740700004.0
2007-08-03 00:46:00,119.24,119.24,119.21,119.21,1740700004.0
2007-08-03 00:47:00,119.21,119.21,119.2,119.2,1130599997.0
2007-08-03 00:48:00,119.21,119.21,119.21,119.21,468500005.0
2007-08-03 00:49:00,119.21,119.21,119.18,119.19,1288399998.0
2007-08-03 00:50:00,119.19,119.2,119.17,119.18,879699988.0
2007-08-03 00:51:00,119.18,119.18,119.17,119.18,339600004.0
2007-08-03 00:52:00,119.18,119.18,119.18,119.18,937400012.0
2007-08-03 00:53:00,119.18,119.18,119.17,119.18,1111099997.0
2007-08-03 00:54:00,119.18,119.18,119.18,119.18,219400000.0
2007-08-03 00:55:00,119.18,119.18,119.17,119.17,1283100012.0
2007-08-03 00:56:00,119.14,119.15,119.14,119.14,488899997.0
2007-08-03 00:57:00,119.16,119.16,119.15,119.15,488899997.0
2007-08-03 00:58:00,119.15,119.16,119.14,119.15,1044399998.0
2007-08-03 00:59:00,119.15,119.15,119.15,119.15,547600019.0
2007-08-03 01:00:00,119.15,119.16,119.15,119.15,929000027.0
2007-08-03 01:01:00,119.14,119.14,119.12,119.12,660899990.0
2007-08-03 01:02:00,119.14,119.15,119.13,119.14,660899990.0
2007-08-03 01:03:00,119.14,119.15,119.12,119.13,1626899959.0
2007-08-03 01:04:00,119.12,119.14,119.12,119.13,1175899999.0
2007-08-03 01:05:00,119.14,119.15,119.13,119.15,1830450035.0
2007-08-03 01:06:00,119.15,119.15,119.12,119.14,782249998.0
2007-08-03 01:08:00,119.13,119.14,119.13,119.13,881500003.0
2007-08-03 01:09:00,119.13,119.13,119.11,119.11,1432800011.0
2007-08-03 01:10:00,119.12,119.13,119.12,119.12,1557199979.0
2007-08-03 01:11:00,119.12,119.12,119.1,119.1,976599993.0
2007-08-03 01:12:00,119.08,119.11,119.08,119.1,1227000008.0
2007-08-03 01:13:00,119.12,119.13,119.11,119.13,1227000008.0
2007-08-03 01:14:00,119.13,119.13,119.1,119.11,1626199982.0
2007-08-03 01:15:00,119.08,119.12,119.08,119.12,2043700013.0
2007-08-03 01:16:00,119.14,119.16,119.13,119.13,2043700013.0
2007-08-03 01:17:00,119.14,119.15,119.14,119.15,288499997.0
2007-08-03 01:18:00,119.12,119.13,119.11,119.12,986599997.0
2007-08-03 01:19:00,119.14,119.14,119.14,119.14,986599997.0
2007-08-03 01:20:00,119.14,119.15,119.13,119.15,1513499994.0
2007-08-03 01:21:00,119.15,119.16,119.14,119.14,885200009.0
2007-08-03 01:22:00,119.15,119.15,119.14,119.15,1254800001.0
2007-08-03 01:23:00,119.15,119.15,119.15,119.15,283600006.0
2007-08-03 01:24:00,119.12,119.13,119.12,119.12,1594900009.0
2007-08-03 01:25:00,119.13,119.13,119.1,119.11,1594900009.0
2007-08-03 01:26:00,119.08,119.09,119.06,119.08,587800001.0
2007-08-03 01:27:00,119.1,119.1,119.08,119.09,587800001.0
2007-08-03 01:28:00,119.09,119.1,119.09,119.09,688199996.0
2007-08-03 01:29:00,119.09,119.09,119.09,119.09,347599994.0
2007-08-03 01:30:00,119.09,119.09,119.08,119.08,1093399997.0
2007-08-03 01:31:00,119.07,119.09,119.06,119.07,1411400021.0
2007-08-03 01:32:00,119.09,119.1,119.07,119.07,1411400021.0
2007-08-03 01:33:00,119.07,119.07,119.04,119.05,1245499998.0
2007-08-03 01:34:00,119.08,119.08,119.06,119.08,1245499998.0
2007-08-03 01:35:00,119.08,119.09,119.08,119.09,415599998.0
2007-08-03 01:36:00,119.09,119.09,119.07,119.09,640100003.0
2007-08-03 01:37:00,119.08,119.12,119.08,119.12,1216699995.0
2007-08-03 01:38:00,119.12,119.13,119.11,119.12,2063600000.0
2007-08-03 01:39:00,119.12,119.15,119.12,119.14,373400003.0
2007-08-03 01:40:00,119.15,119.15,119.13,119.14,258299994.0
2007-08-03 01:41:00,119.13,119.14,119.12,119.13,427900000.0
2007-08-03 01:42:00,119.13,119.14,119.12,119.14,927000000.0
2007-08-03 01:43:00,119.14,119.15,119.14,119.14,699100009.0
2007-08-03 01:44:00,119.14,119.16,119.14,119.15,722199999.0
2007-08-03 01:45:00,119.15,119.15,119.14,119.14,293100000.0
2007-08-03 01:46:00,119.14,119.14,119.14,119.14,271899992.0
2007-08-03 01:47:00,119.14,119.14,119.13,119.14,642199999.0
2007-08-03 01:48:00,119.14,119.14,119.13,119.13,330099995.0
2007-08-03 01:49:00,119.14,119.15,119.14,119.14,356899993.0
2007-08-03 01:50:00,119.14,119.15,119.14,119.15,605499995.0
2007-08-03 01:51:00,119.15,119.15,119.14,119.14,467399994.0
2007-08-03 01:52:00,119.14,119.15,119.14,119.14,911300008.0
2007-08-03 01:53:00,119.14,119.15,119.13,119.15,665299997.0
2007-08-03 01:54:00,119.14,119.15,119.13,119.14,886399998.0
2007-08-03 01:55:00,119.13,119.14,119.13,119.13,637599993.0
2007-08-03 01:56:00,119.13,119.15,119.12,119.13,2082300023.0
2007-08-03 01:57:00,119.13,119.14,119.12,119.14,1114100017.0
2007-08-03 01:58:00,119.14,119.14,119.13,119.14,1886500016.0
2007-08-03 01:59:00,119.14,119.15,119.13,119.15,2081799989.0
2007-08-03 02:00:00,119.15,119.15,119.15,119.15,1111599999.0
2007-08-03 02:01:00,119.15,119.15,119.14,119.14,953100012.0
2007-08-03 02:02:00,119.15,119.15,119.14,119.15,307500001.0
2007-08-03 02:03:00,119.15,119.15,119.13,119.14,744900002.0
2007-08-03 02:04:00,119.14,119.15,119.14,119.15,280199998.0
2007-08-03 02:05:00,119.15,119.16,119.15,119.15,687100018.0
2007-08-03 02:06:00,119.15,119.18,119.15,119.18,1750800000.0
2007-08-03 02:07:00,119.16,119.21,119.16,119.19,1331200003.0
2007-08-03 02:08:00,119.2,119.2,119.17,119.19,1331200003.0
2007-08-03 02:09:00,119.2,119.2,119.19,119.19,1331200003.0
2007-08-03 02:10:00,119.2,119.2,119.18,119.18,1331200003.0
2007-08-03 02:11:00,119.17,119.19,119.16,119.18,1331200003.0
2007-08-03 02:12:00,119.19,119.21,119.19,119.21,1331200003.0
2007-08-03 02:13:00,119.19,119.2,119.18,119.19,1834200001.0
2007-08-03 02:14:00,119.18,119.18,119.17,119.17,1834200001.0
2007-08-03 02:15:00,119.18,119.18,119.15,119.16,1834200001.0
2007-08-03 02:16:00,119.15,119.15,119.13,119.14,1834200001.0
2007-08-03 02:17:00,119.13,119.14,119.13,119.14,1834200001.0
2007-08-03 02:18:00,119.13,119.16,119.13,119.16,1834200001.0
2007-08-03 02:19:00,119.15,119.17,119.15,119.16,1834200001.0
2007-08-03 02:20:00,119.17,119.2,119.17,119.2,1834200001.0
2007-08-03 02:21:00,119.19,119.2,119.17,119.18,857500000.0
2007-08-03 02:22:00,119.2,119.2,119.19,119.19,857500000.0
2007-08-03 02:23:00,119.19,119.2,119.18,119.19,1748399986.0
2007-08-03 02:24:00,119.18,119.2,119.18,119.2,909199994.0
2007-08-03 02:25:00,119.22,119.22,119.21,119.22,909199994.0
2007-08-03 02:26:00,119.21,119.22,119.19,119.21,1498599990.0
2007-08-03 02:27:00,119.21,119.22,119.2,119.22,1983800002.0
2007-08-03 02:28:00,119.22,119.23,119.2,119.22,1873600012.0
2007-08-03 02:29:00,119.22,119.22,119.2,119.22,1730999971.0
2007-08-03 02:30:00,119.22,119.22,119.2,119.21,918600003.0
2007-08-03 02:31:00,119.21,119.22,119.2,119.21,1841500016.0
2007-08-03 02:32:00,119.23,119.24,119.23,119.23,1841500016.0
2007-08-03 02:33:00,119.22,119.22,119.21,119.22,2118299984.0
2007-08-03 02:34:00,119.21,119.22,119.19,119.19,2118299984.0
2007-08-03 02:35:00,119.2,119.2,119.17,119.17,2118299984.0
2007-08-03 02:36:00,119.18,119.19,119.18,119.18,2118299984.0
2007-08-03 02:37:00,119.2,119.22,119.2,119.2,2118299984.0
2007-08-03 02:38:00,119.19,119.19,119.19,119.19,1455199972.0
2007-08-03 02:39:00,119.21,119.21,119.2,119.2,1455199972.0
2007-08-03 02:40:00,119.21,119.21,119.2,119.2,774899987.0
2007-08-03 02:41:00,119.2,119.21,119.19,119.19,1362699996.0
2007-08-03 02:42:00,119.21,119.21,119.2,119.2,1446099977.0
2007-08-03 02:43:00,119.19,119.19,119.17,119.18,1838600009.0
2007-08-03 02:44:00,119.17,119.2,119.17,119.2,1838600009.0
2007-08-03 02:45:00,119.21,119.22,119.2,119.2,1838600009.0
2007-08-03 02:46:00,119.21,119.21,119.2,119.2,1101599973.0
2007-08-03 02:47:00,119.21,119.23,119.21,119.22,1104799994.0
2007-08-03 02:48:00,119.21,119.21,119.21,119.21,634400006.0
2007-08-03 02:49:00,119.2,119.21,119.17,119.17,634400006.0
2007-08-03 02:50:00,119.19,119.21,119.19,119.21,634400006.0
2007-08-03 02:51:00,119.21,119.22,119.2,119.21,1524800007.0
2007-08-03 02:52:00,119.2,119.21,119.19,119.21,1970900014.0
2007-08-03 02:53:00,119.2,119.21,119.2,119.21,1970900014.0
2007-08-03 02:54:00,119.22,119.25,119.22,119.24,1970900014.0
2007-08-03 02:55:00,119.23,119.23,119.21,119.23,1970900014.0
2007-08-03 02:56:00,119.25,119.27,119.25,119.27,1970900014.0
2007-08-03 02:57:00,119.25,119.26,119.23,119.24,1741199990.0
2007-08-03 02:58:00,119.25,119.25,119.24,119.25,1741199990.0
2007-08-03 02:59:00,119.24,119.25,119.23,119.24,1741199990.0
2007-08-03 03:00:00,119.25,119.25,119.23,119.23,1741199990.0
2007-08-03 03:01:00,119.25,119.25,119.24,119.24,1741199990.0
2007-08-03 03:02:00,119.24,119.26,119.24,119.26,1211699996.0
2007-08-03 03:03:00,119.26,119.27,119.25,119.26,948299988.0
2007-08-03 03:04:00,119.24,119.24,119.22,119.22,896199996.0
2007-08-03 03:05:00,119.23,119.23,119.22,119.22,896199996.0
2007-08-03 03:06:00,119.24,119.25,119.23,119.23,896199996.0
2007-08-03 03:07:00,119.23,119.25,119.23,119.25,1533399983.0
2007-08-03 03:08:00,119.25,119.25,119.23,119.25,551599999.0
2007-08-03 03:09:00,119.25,119.27,119.25,119.26,902499998.0
2007-08-03 03:10:00,119.26,119.27,119.25,119.25,1588900005.0
2007-08-03 03:11:00,119.26,119.26,119.24,119.26,1673399986.0
2007-08-03 03:12:00,119.25,119.26,119.25,119.26,912000000.0
2007-08-03 03:13:00,119.25,119.29,119.24,119.29,898400004.0
2007-08-03 03:14:00,119.28,119.29,119.25,119.27,898400004.0
2007-08-03 03:15:00,119.28,119.28,119.27,119.27,898400004.0
2007-08-03 03:16:00,119.3,119.3,119.28,119.29,898400004.0
2007-08-03 03:17:00,119.26,119.26,119.22,119.24,1571799978.0
2007-08-03 03:18:00,119.26,119.27,119.25,119.26,1571799978.0
2007-08-03 03:19:00,119.26,119.26,119.25,119.26,880200000.0
2007-08-03 03:20:00,119.26,119.26,119.24,119.25,979100006.0
2007-08-03 03:21:00,119.22,119.23,119.18,119.18,1555600001.0
2007-08-03 03:22:00,119.2,119.23,119.2,119.22,1555600001.0
2007-08-03 03:23:00,119.22,119.22,119.21,119.22,1847400022.0
2007-08-03 03:24:00,119.19,119.21,119.19,119.19,2145999992.0
2007-08-03 03:25:00,119.2,119.24,119.19,119.24,2145999992.0
2007-08-03 03:26:00,119.255,119.26,119.235,119.235,2145999992.0
2007-08-03 03:27:00,119.24,119.25,119.235,119.24,1848600001.0
2007-08-03 03:28:00,119.21,119.23,119.2,119.21,1803300004.0
2007-08-03 03:29:00,119.22,119.23,119.21,119.23,1803300004.0
2007-08-03 03:30:00,119.24,119.25,119.24,119.24,1803300004.0
2007-08-03 03:31:00,119.26,119.27,119.255,119.26,1803300004.0
2007-08-03 03:32:00,119.23,119.24,119.22,119.23,189800000.0
2007-08-03 03:33:00,119.25,119.25,119.25,119.25,189800000.0
2007-08-03 03:34:00,119.25,119.25,119.23,119.25,1883599985.0
2007-08-03 03:35:00,119.23,119.23,119.22,119.23,115400001.0
2007-08-03 03:36:00,119.25,119.25,119.25,119.25,115400001.0
2007-08-03 03:37:00,119.245,119.25,119.24,119.24,1483699992.0
2007-08-03 03:38:00,119.24,119.24,119.24,119.24,202199991.0
2007-08-03 03:39:00,119.25,119.25,119.24,119.24,1007999982.0
2007-08-03 03:40:00,119.25,119.25,119.25,119.25,716900018.0
2007-08-03 03:41:00,119.25,119.27,119.25,119.26,1337900018.0
2007-08-03 03:42:00,119.24,119.24,119.22,119.22,1837000008.0
2007-08-03 03:43:00,119.25,119.26,119.24,119.25,1837000008.0
2007-08-03 03:44:00,119.24,119.27,119.23,119.26,1841700005.0
2007-08-03 03:45:00,119.23,119.24,119.23,119.24,991600006.0
2007-08-03 03:46:00,119.25,119.26,119.24,119.25,991600006.0
2007-08-03 03:47:00,119.26,119.27,119.25,119.25,991600006.0
2007-08-03 03:48:00,119.28,119.28,119.26,119.27,991600006.0
2007-08-03 03:49:00,119.27,119.28,119.27,119.27,301600000.0
2007-08-03 03:50:00,119.27,119.27,119.27,119.27,13000000.0
2007-08-03 03:51:00,119.27,119.27,119.26,119.26,124400002.0
2007-08-03 03:52:00,119.27,119.28,119.27,119.28,560500003.0
2007-08-03 03:53:00,119.28,119.28,119.26,119.28,644699999.0
2007-08-03 03:54:00,119.28,119.3,119.28,119.29,904600001.0
2007-08-03 03:55:00,119.29,119.29,119.28,119.29,495999996.0
2007-08-03 03:56:00,119.29,119.3,119.29,119.29,1838999990.0
2007-08-03 03:57:00,119.29,119.29,119.27,119.28,1138700009.0
2007-08-03 03:58:00,119.3,119.3,119.28,119.29,1138700009.0
2007-08-03 03:59:00,119.29,119.3,119.28,119.29,848999992.0
2007-08-03 04:00:00,119.29,119.29,119.29,119.29,334400002.0
2007-08-03 04:01:00,119.29,119.29,119.26,119.28,1081500009.0
2007-08-03 04:02:00,119.25,119.26,119.24,119.25,912999993.0
2007-08-03 04:03:00,119.27,119.28,119.27,119.28,912999993.0
2007-08-03 04:04:00,119.28,119.28,119.25,119.265,1882399986.0
2007-08-03 04:05:00,119.265,119.28,119.26,119.28,1104299981.0
2007-08-03 04:06:00,119.25,119.26,119.25,119.26,1750199990.0
2007-08-03 04:07:00,119.25,119.28,119.25,119.26,1750199990.0
2007-08-03 04:08:00,119.27,119.29,119.26,119.29,1750199990.0
2007-08-03 04:09:00,119.295,119.3,119.27,119.28,1750199990.0
2007-08-03 04:10:00,119.28,119.29,119.28,119.29,1144899988.0
2007-08-03 04:11:00,119.29,119.29,119.27,119.28,1211900000.0
2007-08-03 04:12:00,119.28,119.29,119.27,119.28,1075799974.0
2007-08-03 04:13:00,119.29,119.29,119.28,119.28,787599993.0
2007-08-03 04:14:00,119.275,119.28,119.27,119.28,262200002.0
2007-08-03 04:15:00,119.28,119.28,119.25,119.25,1357599994.0
2007-08-03 04:16:00,119.22,119.23,119.21,119.21,1954000000.0
2007-08-03 04:17:00,119.24,119.25,119.23,119.24,1954000000.0
2007-08-03 04:18:00,119.21,119.22,119.21,119.22,162000000.0
2007-08-03 04:19:00,119.25,119.25,119.25,119.25,162000000.0
2007-08-03 04:20:00,119.25,119.25,119.24,119.24,89299999.0
2007-08-03 04:21:00,119.25,119.26,119.24,119.25,161600000.0
2007-08-03 04:22:00,119.25,119.26,119.25,119.25,888100005.0
2007-08-03 04:23:00,119.25,119.26,119.24,119.25,804099996.0
2007-08-03 04:24:00,119.25,119.25,119.24,119.24,895500003.0
2007-08-03 04:25:00,119.24,119.24,119.24,119.24,208200000.0
2007-08-03 04:26:00,119.24,119.24,119.24,119.24,212600004.0
2007-08-03 04:27:00,119.24,119.24,119.22,119.23,1274299994.0
2007-08-03 04:28:00,119.23,119.23,119.22,119.23,629299996.0
2007-08-03 04:29:00,119.23,119.23,119.21,119.23,1864699993.0
2007-08-03 04:30:00,119.22,119.23,119.22,119.23,414300009.0
2007-08-03 04:31:00,119.23,119.25,119.23,119.24,864099999.0
2007-08-03 04:32:00,119.23,119.23,119.21,119.21,426899994.0
2007-08-03 04:33:00,119.24,119.24,119.235,119.24,426899994.0
2007-08-03 04:34:00,119.24,119.26,119.24,119.24,1025550002.0
2007-08-03 04:35:00,119.24,119.25,119.24,119.25,66799999.0
2007-08-03 04:36:00,119.25,119.25,119.235,119.235,435099996.0
2007-08-03 04:37:00,119.24,119.24,119.235,119.24,502400000.0
2007-08-03 04:38:00,119.24,119.25,119.24,119.25,1759899970.0
2007-08-03 04:39:00,119.25,119.25,119.24,119.25,623399992.0
2007-08-03 04:40:00,119.25,119.25,119.25,119.25,64000000.0
2007-08-03 04:41:00,119.25,119.25,119.24,119.24,523499990.0
2007-08-03 04:42:00,119.24,119.25,119.235,119.24,1000599987.0
2007-08-03 04:43:00,119.24,119.24,119.235,119.24,5800000.0
2007-08-03 04:44:00,119.24,119.24,119.235,119.24,49600000.0
2007-08-03 04:45:00,119.24,119.24,119.24,119.24,122600000.0
2007-08-03 04:46:00,119.24,119.24,119.235,119.235,68200000.0
2007-08-03 04:47:00,119.2,119.21,119.18,119.18,956800012.0
2007-08-03 04:48:00,119.2,119.21,119.2,119.2,956800012.0
2007-08-03 04:49:00,119.21,119.21,119.2,119.21,1358800009.0
2007-08-03 04:50:00,119.21,119.21,119.21,119.21,132800000.0
2007-08-03 04:51:00,119.21,119.22,119.2,119.22,1133000007.0
2007-08-03 04:52:00,119.22,119.22,119.2,119.21,1373300000.0
2007-08-03 04:53:00,119.21,119.21,119.21,119.21,15000000.0
2007-08-03 04:54:00,119.17,119.18,119.15,119.15,1391700008.0
2007-08-03 04:55:00,119.175,119.19,119.165,119.17,1391700008.0
2007-08-03 04:56:00,119.15,119.15,119.13,119.13,1809599996.0
2007-08-03 04:57:00,119.15,119.17,119.15,119.15,1809599996.0
2007-08-03 04:58:00,119.15,119.16,119.145,119.15,1051200001.0
2007-08-03 04:59:00,119.15,119.16,119.15,119.16,336400009.0
2007-08-03 05:00:00,119.16,119.16,119.155,119.16,286700003.0
2007-08-03 05:01:00,119.155,119.17,119.14,119.15,2141499978.0
2007-08-03 05:02:00,119.15,119.16,119.14,119.14,1912400009.0
2007-08-03 05:03:00,119.14,119.15,119.13,119.15,1058800000.0
2007-08-03 05:04:00,119.16,119.17,119.15,119.17,1058800000.0
2007-08-03 05:05:00,119.165,119.17,119.165,119.17,235200003.0
2007-08-03 05:06:00,119.17,119.18,119.165,119.17,1392200004.0
2007-08-03 05:07:00,119.17,119.17,119.16,119.16,1513800013.0
2007-08-03 05:08:00,119.16,119.16,119.15,119.15,1346099997.0
2007-08-03 05:09:00,119.16,119.16,119.155,119.16,447299997.0
2007-08-03 05:10:00,119.16,119.16,119.15,119.16,745000009.0
2007-08-03 05:11:00,119.16,119.17,119.155,119.17,768800009.0
2007-08-03 05:12:00,119.17,119.17,119.16,119.17,201600000.0
2007-08-03 05:13:00,119.17,119.17,119.16,119.16,644000022.0
2007-08-03 05:14:00,119.16,119.16,119.155,119.16,70100001.0
2007-08-03 05:15:00,119.16,119.16,119.155,119.155,946799994.0
2007-08-03 05:16:00,119.16,119.16,119.16,119.16,86199996.0
2007-08-03 05:17:00,119.17,119.17,119.17,119.17,232799998.0
2007-08-03 05:18:00,119.17,119.18,119.16,119.18,1640000000.0
2007-08-03 05:19:00,119.18,119.18,119.18,119.18,157599998.0
2007-08-03 05:20:00,119.18,119.18,119.17,119.17,656199996.0
2007-08-03 05:21:00,119.17,119.18,119.17,119.17,521600006.0
2007-08-03 05:22:00,119.17,119.18,119.17,119.18,306600000.0
2007-08-03 05:23:00,119.18,119.18,119.17,119.17,161799997.0
2007-08-03 05:24:00,119.17,119.18,119.17,119.18,382499997.0
2007-08-03 05:25:00,119.175,119.175,119.16,119.17,432000006.0
2007-08-03 05:26:00,119.12,119.13,119.11,119.12,1722300014.0
2007-08-03 05:27:00,119.13,119.13,119.11,119.11,1722300014.0
2007-08-03 05:28:00,119.14,119.15,119.13,119.15,1722300014.0
2007-08-03 05:29:00,119.145,119.16,119.14,119.15,2086900013.0
2007-08-03 05:30:00,119.15,119.16,119.15,119.16,514300007.0
2007-08-03 05:31:00,119.16,119.16,119.145,119.16,1987299966.0
2007-08-03 05:32:00,119.16,119.17,119.15,119.16,1631399992.0
2007-08-03 05:33:00,119.16,119.16,119.14,119.16,951999997.0
2007-08-03 05:34:00,119.16,119.16,119.16,119.16,149000000.0
2007-08-03 05:35:00,119.16,119.16,119.15,119.15,1263899989.0
2007-08-03 05:36:00,119.15,119.16,119.15,119.16,66400000.0
2007-08-03 05:37:00,119.16,119.16,119.155,119.155,82800003.0
2007-08-03 05:38:00,119.155,119.16,119.155,119.16,122900004.0
2007-08-03 05:39:00,119.16,119.17,119.16,119.17,876100008.0
2007-08-03 05:40:00,119.17,119.17,119.17,119.17,1602300015.0
2007-08-03 05:41:00,119.17,119.19,119.17,119.19,1611000006.0
2007-08-03 05:42:00,119.19,119.2,119.19,119.19,921199991.0
2007-08-03 05:43:00,119.18,119.21,119.18,119.2,1323399989.0
2007-08-03 05:44:00,119.22,119.22,119.195,119.21,1323399989.0
2007-08-03 05:45:00,119.21,119.23,119.2,119.22,1466200011.0
2007-08-03 05:46:00,119.22,119.23,119.21,119.22,1108399980.0
2007-08-03 05:47:00,119.22,119.24,119.21,119.23,1553300004.0
2007-08-03 05:48:00,119.23,119.23,119.205,119.205,1100600006.0
2007-08-03 05:49:00,119.21,119.22,119.21,119.22,1136799985.0
2007-08-03 05:50:00,119.22,119.23,119.22,119.23,218299999.0
2007-08-03 05:51:00,119.23,119.23,119.23,119.23,185100000.0
2007-08-03 05:52:00,119.22,119.25,119.22,119.24,195299999.0
2007-08-03 05:53:00,119.26,119.26,119.25,119.255,195299999.0
2007-08-03 05:54:00,119.26,119.27,119.25,119.255,961999986.0
2007-08-03 05:55:00,119.26,119.26,119.24,119.24,1204300003.0
2007-08-03 05:56:00,119.24,119.25,119.235,119.24,1661199995.0
2007-08-03 05:57:00,119.25,119.25,119.235,119.25,1064399991.0
2007-08-03 05:58:00,119.25,119.25,119.235,119.235,1926499991.0
2007-08-03 05:59:00,119.24,119.24,119.235,119.24,742800002.0
2007-08-03 06:00:00,119.24,119.24,119.22,119.23,2099899986.0
2007-08-03 06:01:00,119.23,119.23,119.22,119.23,644700004.0
2007-08-03 06:02:00,119.23,119.24,119.22,119.235,1641999993.0
2007-08-03 06:03:00,119.24,119.25,119.24,119.24,1764199990.0
2007-08-03 06:04:00,119.24,119.25,119.235,119.24,897799982.0
2007-08-03 06:05:00,119.24,119.24,119.23,119.23,1148299994.0
2007-08-03 06:06:00,119.23,119.23,119.23,119.23,259400000.0
2007-08-03 06:07:00,119.23,119.23,119.23,119.23,322400000.0
2007-08-03 06:08:00,119.23,119.23,119.215,119.22,1385899970.0
2007-08-03 06:09:00,119.22,119.23,119.21,119.22,1531700006.0
2007-08-03 06:10:00,119.22,119.22,119.22,119.22,480500003.0
2007-08-03 06:11:00,119.22,119.23,119.21,119.21,1208999995.0
2007-08-03 06:12:00,119.22,119.24,119.21,119.23,1466899994.0
2007-08-03 06:13:00,119.23,119.24,119.23,119.23,264600002.0
2007-08-03 06:14:00,119.23,119.23,119.23,119.23,54000000.0
2007-08-03 06:15:00,119.23,119.23,119.23,119.23,102000000.0
2007-08-03 06:16:00,119.23,119.23,119.23,119.23,146000000.0
2007-08-03 06:17:00,119.23,119.23,119.21,119.21,1208899986.0
2007-08-03 06:18:00,119.21,119.21,119.2,119.2,2057999994.0
2007-08-03 06:19:00,119.17,119.19,119.15,119.19,154300000.0
2007-08-03 06:20:00,119.21,119.21,119.21,119.21,154300000.0
2007-08-03 06:21:00,119.21,119.21,119.2,119.2,278500001.0
2007-08-03 06:22:00,119.2,119.2,119.2,119.2,148500000.0
2007-08-03 06:23:00,119.2,119.2,119.185,119.2,1221700004.0
2007-08-03 06:24:00,119.19,119.2,119.19,119.2,338999991.0
2007-08-03 06:25:00,119.2,119.2,119.2,119.2,156700000.0
2007-08-03 06:26:00,119.2,119.21,119.2,119.21,247200000.0
2007-08-03 06:27:00,119.21,119.22,119.18,119.185,1968800003.0
2007-08-03 06:28:00,119.185,119.205,119.18,119.19,2012799986.0
2007-08-03 06:29:00,119.19,119.19,119.19,119.19,209700000.0
2007-08-03 06:30:00,119.19,119.19,119.18,119.18,819900000.0
2007-08-03 06:31:00,119.18,119.18,119.18,119.18,1194200000.0
2007-08-03 06:32:00,119.18,119.19,119.18,119.19,1097199997.0
2007-08-03 06:33:00,119.19,119.19,119.19,119.19,231500010.0
2007-08-03 06:34:00,119.19,119.19,119.18,119.19,170699999.0
2007-08-03 06:35:00,119.19,119.19,119.17,119.19,829199999.0
2007-08-03 06:36:00,119.19,119.19,119.19,119.19,220500000.0
2007-08-03 06:37:00,119.2,119.2,119.19,119.2,1334500001.0
2007-08-03 06:38:00,119.17,119.18,119.17,119.17,215600000.0
2007-08-03 06:39:00,119.18,119.18,119.16,119.17,215600000.0
2007-08-03 06:40:00,119.18,119.18,119.18,119.18,215600000.0
2007-08-03 06:41:00,119.2,119.2,119.19,119.19,215600000.0
2007-08-03 06:42:00,119.19,119.19,119.15,119.16,1341900006.0
2007-08-03 06:43:00,119.15,119.17,119.15,119.17,1680599981.0
2007-08-03 06:44:00,119.17,119.17,119.17,119.17,951000005.0
2007-08-03 06:45:00,119.17,119.18,119.17,119.175,328000003.0
2007-08-03 06:46:00,119.18,119.18,119.17,119.17,506399999.0
2007-08-03 06:47:00,119.16,119.16,119.15,119.15,1886099985.0
2007-08-03 06:48:00,119.16,119.17,119.15,119.15,1886099985.0
2007-08-03 06:49:00,119.18,119.18,119.16,119.18,1886099985.0
2007-08-03 06:50:00,119.17,119.18,119.16,119.17,1892300020.0
2007-08-03 06:51:00,119.17,119.17,119.16,119.165,1898099989.0
2007-08-03 06:52:00,119.16,119.16,119.14,119.14,1951299976.0
2007-08-03 06:53:00,119.15,119.15,119.13,119.13,1951299976.0
2007-08-03 06:54:00,119.15,119.17,119.14,119.15,1951299976.0
2007-08-03 06:55:00,119.15,119.17,119.15,119.16,1173699995.0
2007-08-03 06:56:00,119.16,119.16,119.15,119.15,502200000.0
2007-08-03 06:57:00,119.15,119.16,119.13,119.14,751900003.0
2007-08-03 06:58:00,119.14,119.15,119.14,119.145,319700000.0
2007-08-03 06:59:00,119.14,119.15,119.14,119.14,1868100015.0
2007-08-03 07:00:00,119.15,119.15,119.13,119.13,1868100015.0
2007-08-03 07:01:00,119.15,119.16,119.15,119.16,1868100015.0
2007-08-03 07:02:00,119.16,119.16,119.13,119.13,1423540001.0
2007-08-03 07:03:00,119.14,119.15,119.12,119.13,1959399998.0
2007-08-03 07:04:00,119.13,119.14,119.13,119.13,1197100015.0
2007-08-03 07:05:00,119.14,119.15,119.135,119.15,1777999983.0
2007-08-03 07:06:00,119.13,119.14,119.12,119.14,1472800004.0
2007-08-03 07:07:00,119.16,119.16,119.14,119.15,1472800004.0
2007-08-03 07:08:00,119.15,119.17,119.15,119.16,2082999983.0
2007-08-03 07:09:00,119.16,119.18,119.16,119.17,1755000009.0
2007-08-03 07:10:00,119.17,119.17,119.165,119.17,624900010.0
2007-08-03 07:11:00,119.17,119.17,119.15,119.16,2074700005.0
2007-08-03 07:12:00,119.16,119.18,119.15,119.17,2092200009.0
2007-08-03 07:13:00,119.17,119.18,119.165,119.165,1256100019.0
2007-08-03 07:14:00,119.17,119.19,119.165,119.17,1909599992.0
2007-08-03 07:15:00,119.15,119.17,119.15,119.16,1117299998.0
2007-08-03 07:16:00,119.17,119.19,119.17,119.18,1117299998.0
2007-08-03 07:17:00,119.18,119.19,119.18,119.19,1011199988.0
2007-08-03 07:18:00,119.19,119.19,119.17,119.17,911100003.0
2007-08-03 07:19:00,119.17,119.18,119.17,119.17,917199985.0
2007-08-03 07:20:00,119.17,119.17,119.15,119.15,1703399996.0
2007-08-03 07:21:00,119.16,119.16,119.14,119.14,1061399991.0
2007-08-03 07:22:00,119.14,119.14,119.14,119.14,1354799951.0
2007-08-03 07:23:00,119.14,119.145,119.14,119.14,1188099968.0
2007-08-03 07:24:00,119.14,119.15,119.14,119.15,488699994.0
2007-08-03 07:25:00,119.12,119.19,119.12,119.18,2085919998.0
2007-08-03 07:26:00,119.19,119.2,119.18,119.2,2085919998.0
2007-08-03 07:27:00,119.21,119.24,119.21,119.22,2085919998.0
2007-08-03 07:28:00,119.22,119.22,119.2,119.2,1513199988.0
2007-08-03 07:29:00,119.2,119.21,119.18,119.2,1220899996.0
2007-08-03 07:30:00,119.2,119.2,119.195,119.2,182800000.0
2007-08-03 07:31:00,119.2,119.2,119.19,119.19,201599999.0
2007-08-03 07:32:00,119.19,119.19,119.18,119.18,1117599987.0
2007-08-03 07:33:00,119.18,119.18,119.15,119.15,655300000.0
2007-08-03 07:34:00,119.15,119.16,119.15,119.16,1304999997.0
2007-08-03 07:35:00,119.16,119.16,119.14,119.15,1739400011.0
2007-08-03 07:36:00,119.15,119.15,119.15,119.15,679200008.0
2007-08-03 07:37:00,119.15,119.15,119.135,119.15,1996599999.0
2007-08-03 07:38:00,119.14,119.14,119.14,119.14,804700009.0
2007-08-03 07:39:00,119.16,119.16,119.15,119.16,804700009.0
2007-08-03 07:40:00,119.16,119.19,119.16,119.19,1672499991.0
2007-08-03 07:41:00,119.19,119.19,119.18,119.18,1459500005.0
2007-08-03 07:42:00,119.18,119.18,119.16,119.165,370799997.0
2007-08-03 07:43:00,119.17,119.18,119.165,119.17,641699996.0
2007-08-03 07:44:00,119.17,119.17,119.165,119.17,518999999.0
2007-08-03 07:45:00,119.17,119.17,119.165,119.165,290200000.0
2007-08-03 07:46:00,119.165,119.165,119.15,119.155,497600001.0
2007-08-03 07:47:00,119.155,119.16,119.15,119.16,1008600001.0
2007-08-03 07:48:00,119.16,119.17,119.15,119.15,1098599978.0
2007-08-03 07:49:00,119.15,119.16,119.14,119.145,917799998.0
2007-08-03 07:50:00,119.14,119.16,119.14,119.16,175600003.0
2007-08-03 07:51:00,119.16,119.16,119.14,119.14,1690499991.0
2007-08-03 07:52:00,119.14,119.15,119.13,119.15,2039800010.0
2007-08-03 07:53:00,119.15,119.15,119.13,119.13,1425599988.0
2007-08-03 07:54:00,119.13,119.14,119.13,119.14,1564999986.0
2007-08-03 07:55:00,119.14,119.14,119.12,119.125,1103800000.0
2007-08-03 07:56:00,119.1,119.11,119.08,119.08,1545800006.0
2007-08-03 07:57:00,119.07,119.09,119.07,119.08,1545800006.0
2007-08-03 07:58:00,119.12,119.12,119.1,119.1,1545800006.0
2007-08-03 07:59:00,119.07,119.09,119.06,119.07,1309500014.0
2007-08-03 08:00:00,119.1,119.1,119.08,119.08,1309500014.0
2007-08-03 08:01:00,119.08,119.09,119.07,119.08,2142499984.0
2007-08-03 08:02:00,119.05,119.05,119.04,119.05,1953500007.0
2007-08-03 08:03:00,119.07,119.08,119.06,119.08,1953500007.0
2007-08-03 08:04:00,119.08,119.09,119.07,119.09,1279800008.0
2007-08-03 08:05:00,119.09,119.11,119.08,119.11,1515600007.0
2007-08-03 08:06:00,119.09,119.11,119.09,119.1,1831400033.0
2007-08-03 08:07:00,119.13,119.14,119.12,119.13,1831400033.0
2007-08-03 08:08:00,119.125,119.13,119.11,119.12,1941700008.0
2007-08-03 08:09:00,119.13,119.13,119.11,119.12,1181199995.0
2007-08-03 08:10:00,119.12,119.12,119.12,119.12,349800000.0
2007-08-03 08:11:00,119.11,119.13,119.11,119.13,532399998.0
2007-08-03 08:12:00,119.15,119.15,119.12,119.13,532399998.0
2007-08-03 08:13:00,119.13,119.13,119.13,119.13,479200008.0
2007-08-03 08:14:00,119.09,119.1,119.08,119.09,1190700015.0
2007-08-03 08:15:00,119.12,119.14,119.12,119.13,1190700015.0
2007-08-03 08:16:00,119.1,119.1,119.09,119.1,779599994.0
2007-08-03 08:17:00,119.12,119.14,119.12,119.14,779599994.0
2007-08-03 08:18:00,119.14,119.14,119.12,119.12,1897100009.0
2007-08-03 08:19:00,119.11,119.11,119.09,119.1,1029600013.0
2007-08-03 08:20:00,119.12,119.12,119.105,119.12,1029600013.0
2007-08-03 08:21:00,119.1,119.1,119.07,119.09,1332000009.0
2007-08-03 08:22:00,119.08,119.09,119.07,119.09,1332000009.0
2007-08-03 08:23:00,119.11,119.11,119.095,119.11,1332000009.0
2007-08-03 08:24:00,119.11,119.12,119.1,119.11,1399099980.0
2007-08-03 08:25:00,119.11,119.15,119.1,119.14,1365399989.0
2007-08-03 08:26:00,119.13,119.14,119.1,119.12,1365399989.0
2007-08-03 08:27:00,119.14,119.14,119.12,119.13,1365399989.0
2007-08-03 08:28:00,119.14,119.15,119.13,119.14,1432799999.0
2007-08-03 08:29:00,119.14,119.145,119.135,119.145,568199999.0
2007-08-03 08:30:00,119.14,119.14,119.11,119.12,1601099999.0
2007-08-03 08:31:00,119.13,119.13,119.12,119.12,1601099999.0
2007-08-03 08:32:00,119.13,119.13,119.11,119.13,1601099999.0
2007-08-03 08:33:00,119.16,119.16,119.14,119.14,1601099999.0
2007-08-03 08:34:00,119.14,119.14,119.12,119.13,1843300017.0
2007-08-03 08:35:00,119.09,119.1,119.09,119.1,79400000.0
2007-08-03 08:36:00,119.09,119.1,119.07,119.1,79400000.0
2007-08-03 08:37:00,119.09,119.1,119.08,119.1,79400000.0
2007-08-03 08:38:00,119.12,119.12,119.115,119.12,79400000.0
2007-08-03 08:39:00,119.12,119.13,119.12,119.12,1261599995.0
2007-08-03 08:40:00,119.09,119.12,119.09,119.11,1973899994.0
2007-08-03 08:41:00,119.125,119.13,119.11,119.11,1973899994.0
2007-08-03 08:42:00,119.11,119.11,119.1,119.11,1019000005.0
2007-08-03 08:43:00,119.1,119.14,119.1,119.13,1729099996.0
2007-08-03 08:44:00,119.16,119.17,119.15,119.17,1729099996.0
2007-08-03 08:45:00,119.16,119.17,119.14,119.15,1015699986.0
2007-08-03 08:46:00,119.17,119.18,119.16,119.18,1015699986.0
2007-08-03 08:47:00,119.18,119.19,119.16,119.16,1733100004.0
2007-08-03 08:48:00,119.15,119.18,119.15,119.18,1909299991.0
2007-08-03 08:49:00,119.19,119.2,119.175,119.19,1909299991.0
2007-08-03 08:50:00,119.16,119.18,119.16,119.18,1522499994.0
2007-08-03 08:51:00,119.17,119.2,119.16,119.2,1522499994.0
2007-08-03 08:52:00,119.21,119.24,119.21,119.22,1522499994.0
2007-08-03 08:53:00,119.22,119.23,119.21,119.215,1067099997.0
2007-08-03 08:54:00,119.22,119.22,119.2,119.22,1084999979.0
2007-08-03 08:55:00,119.2,119.23,119.2,119.22,849600009.0
2007-08-03 08:56:00,119.24,119.24,119.22,119.23,849600009.0
2007-08-03 08:57:00,119.26,119.26,119.24,119.25,849600009.0
2007-08-03 08:58:00,119.23,119.23,119.22,119.22,306400005.0
2007-08-03 08:59:00,119.23,119.24,119.2,119.2,306400005.0
2007-08-03 09:00:00,119.19,119.2,119.18,119.2,306400005.0
2007-08-03 09:01:00,119.22,119.22,119.21,119.22,306400005.0
2007-08-03 09:02:00,119.22,119.23,119.22,119.23,1266000010.0
2007-08-03 09:03:00,119.24,119.24,119.22,119.22,1660899996.0
2007-08-03 09:04:00,119.22,119.23,119.22,119.22,1362999977.0
2007-08-03 09:05:00,119.19,119.23,119.19,119.23,957900013.0
2007-08-03 09:06:00,119.25,119.25,119.23,119.23,957900013.0
2007-08-03 09:07:00,119.2,119.21,119.2,119.2,1230700015.0
2007-08-03 09:08:00,119.19,119.2,119.17,119.18,1230700015.0
2007-08-03 09:09:00,119.21,119.22,119.205,119.21,1230700015.0
2007-08-03 09:10:00,119.21,119.21,119.205,119.21,471000013.0
2007-08-03 09:11:00,119.21,119.22,119.21,119.21,1495500027.0
2007-08-03 09:12:00,119.21,119.22,119.21,119.22,363900008.0
2007-08-03 09:13:00,119.22,119.22,119.21,119.21,1232099994.0
2007-08-03 09:14:00,119.21,119.22,119.205,119.22,1594699998.0
2007-08-03 09:15:00,119.22,119.22,119.2,119.21,1575400001.0
2007-08-03 09:16:00,119.2,119.25,119.2,119.25,1289699994.0
2007-08-03 09:17:00,119.25,119.25,119.22,119.225,1704999980.0
2007-08-03 09:18:00,119.23,119.23,119.22,119.22,1023399990.0
2007-08-03 09:19:00,119.19,119.19,119.14,119.14,1913300010.0
2007-08-03 09:20:00,119.15,119.18,119.15,119.17,1913300010.0
2007-08-03 09:21:00,119.16,119.19,119.16,119.17,1913300010.0
2007-08-03 09:22:00,119.2,119.21,119.19,119.2,1913300010.0
2007-08-03 09:23:00,119.17,119.18,119.16,119.17,1570899998.0
2007-08-03 09:24:00,119.16,119.17,119.15,119.16,1570899998.0
2007-08-03 09:25:00,119.19,119.2,119.18,119.18,1570899998.0
2007-08-03 09:26:00,119.18,119.18,119.17,119.18,2092699963.0
2007-08-03 09:27:00,119.18,119.2,119.18,119.2,1219300011.0
2007-08-03 09:28:00,119.18,119.2,119.18,119.2,1517299995.0
2007-08-03 09:29:00,119.19,119.2,119.18,119.2,1517299995.0
2007-08-03 09:30:00,119.19,119.21,119.19,119.21,1517299995.0
2007-08-03 09:31:00,119.22,119.22,119.15,119.17,1517299995.0
2007-08-03 09:32:00,119.16,119.19,119.16,119.18,1517299995.0
2007-08-03 09:33:00,119.2,119.21,119.19,119.21,1517299995.0
2007-08-03 09:34:00,119.21,119.22,119.195,119.195,1208500007.0
2007-08-03 09:35:00,119.2,119.2,119.185,119.2,1686699999.0
2007-08-03 09:36:00,119.2,119.2,119.195,119.195,276400004.0
2007-08-03 09:37:00,119.2,119.2,119.18,119.185,1063800006.0
2007-08-03 09:38:00,119.19,119.2,119.19,119.19,688400001.0
2007-08-03 09:39:00,119.18,119.18,119.16,119.16,741100006.0
2007-08-03 09:40:00,119.18,119.18,119.17,119.175,741100006.0
2007-08-03 09:41:00,119.175,119.18,119.16,119.17,1446480005.0
2007-08-03 09:42:00,119.17,119.17,119.16,119.165,1653700017.0
2007-08-03 09:43:00,119.165,119.17,119.16,119.16,1813479997.0
2007-08-03 09:44:00,119.15,119.15,119.14,119.14,1801199980.0
2007-08-03 09:45:00,119.15,119.15,119.13,119.14,1801199980.0
2007-08-03 09:46:00,119.15,119.17,119.13,119.17,1801199980.0
2007-08-03 09:47:00,119.15,119.16,119.14,119.14,1801199980.0
2007-08-03 09:48:00,119.13,119.15,119.13,119.14,1801199980.0
2007-08-03 09:49:00,119.13,119.14,119.12,119.13,1801199980.0
2007-08-03 09:50:00,119.12,119.12,119.11,119.11,1801199980.0
2007-08-03 09:51:00,119.1,119.11,119.07,119.07,1801199980.0
2007-08-03 09:52:00,119.08,119.09,119.06,119.06,1801199980.0
2007-08-03 09:53:00,119.07,119.07,119.03,119.04,1801199980.0
2007-08-03 09:54:00,119.05,119.06,119.04,119.06,1801199980.0
2007-08-03 09:55:00,119.07,119.1,119.06,119.09,1801199980.0
2007-08-03 09:56:00,119.11,119.12,119.09,119.12,1801199980.0
2007-08-03 09:57:00,119.11,119.12,119.09,119.09,1801199980.0
2007-08-03 09:58:00,119.1,119.11,119.1,119.11,1801199980.0
2007-08-03 09:59:00,119.1,119.11,119.09,119.1,1801199980.0
2007-08-03 10:00:00,119.11,119.12,119.1,119.12,1801199980.0
2007-08-03 10:01:00,119.13,119.16,119.12,119.15,1801199980.0
2007-08-03 10:02:00,119.14,119.14,119.12,119.12,1801199980.0
2007-08-03 10:03:00,119.14,119.14,119.13,119.14,1801199980.0
2007-08-03 10:04:00,119.11,119.12,119.11,119.12,2124399997.0
2007-08-03 10:10:00,119.15,119.15,119.14,119.14,2124399997.0
2007-08-03 10:11:00,119.14,119.14,119.125,119.125,1095200003.0
2007-08-03 10:12:00,119.13,119.14,119.13,119.14,493800002.0
2007-08-03 10:13:00,119.12,119.12,119.11,119.12,1388699994.0
2007-08-03 10:14:00,119.11,119.12,119.11,119.12,1388699994.0
2007-08-03 10:15:00,119.15,119.15,119.135,119.135,1388699994.0
2007-08-03 10:16:00,119.13,119.14,119.12,119.13,1953500005.0
2007-08-03 10:17:00,119.14,119.15,119.13,119.13,1953500005.0
2007-08-03 10:18:00,119.12,119.15,119.12,119.14,1953500005.0
2007-08-03 10:19:00,119.15,119.15,119.14,119.15,1953500005.0
2007-08-03 10:20:00,119.14,119.15,119.14,119.15,1953500005.0
2007-08-03 10:21:00,119.14,119.14,119.13,119.14,1953500005.0
2007-08-03 10:22:00,119.11,119.12,119.11,119.11,1953500005.0
2007-08-03 10:23:00,119.14,119.14,119.13,119.14,1953500005.0
2007-08-03 10:24:00,119.12,119.12,119.11,119.11,1945100006.0
2007-08-03 10:25:00,119.14,119.15,119.14,119.15,1945100006.0
2007-08-03 10:26:00,119.15,119.15,119.135,119.135,989199994.0
2007-08-03 10:27:00,119.14,119.14,119.135,119.14,229600000.0
2007-08-03 10:28:00,119.14,119.14,119.13,119.14,710000004.0
2007-08-03 10:29:00,119.14,119.14,119.12,119.13,2090999992.0
2007-08-03 10:30:00,119.1,119.1,119.09,119.1,1086899980.0
2007-08-03 10:31:00,119.09,119.1,119.09,119.1,1086899980.0
2007-08-03 10:32:00,119.13,119.13,119.12,119.13,1086899980.0
2007-08-03 10:33:00,119.13,119.14,119.13,119.14,1024799992.0
2007-08-03 10:34:00,119.1,119.11,119.1,119.1,941080010.0
2007-08-03 10:35:00,119.13,119.13,119.11,119.13,941080010.0
2007-08-03 10:36:00,119.13,119.13,119.11,119.11,489759992.0
2007-08-03 10:37:00,119.1,119.11,119.09,119.1,1729599985.0
2007-08-03 10:38:00,119.13,119.13,119.115,119.12,1729599985.0
2007-08-03 10:39:00,119.12,119.12,119.12,119.12,374400012.0
2007-08-03 10:40:00,119.12,119.12,119.11,119.12,1225300021.0
2007-08-03 10:41:00,119.09,119.1,119.09,119.09,1661299993.0
2007-08-03 10:42:00,119.12,119.13,119.11,119.12,1661299993.0
2007-08-03 10:43:00,119.12,119.13,119.12,119.13,1511900001.0
2007-08-03 10:44:00,119.13,119.14,119.12,119.14,1616700007.0
2007-08-03 10:45:00,119.14,119.14,119.12,119.14,1511100012.0
2007-08-03 10:46:00,119.14,119.14,119.13,119.14,1048400002.0
2007-08-03 10:47:00,119.12,119.12,119.11,119.11,1810200006.0
2007-08-03 10:48:00,119.14,119.15,119.135,119.135,1810200006.0
2007-08-03 10:49:00,119.14,119.14,119.13,119.14,1245699996.0
2007-08-03 10:50:00,119.11,119.12,119.11,119.12,2057799985.0
2007-08-03 10:51:00,119.15,119.15,119.14,119.15,2057799985.0
2007-08-03 10:52:00,119.14,119.18,119.14,119.18,1622400005.0
2007-08-03 10:53:00,119.19,119.2,119.17,119.17,1622400005.0
2007-08-03 10:54:00,119.16,119.16,119.15,119.15,1622400005.0
2007-08-03 10:55:00,119.175,119.18,119.15,119.16,1622400005.0
2007-08-03 10:56:00,119.16,119.16,119.16,119.16,153600000.0
2007-08-03 10:57:00,119.16,119.18,119.16,119.18,1241799996.0
2007-08-03 10:58:00,119.18,119.18,119.17,119.17,1750399995.0
2007-08-03 10:59:00,119.17,119.17,119.16,119.16,561499998.0
2007-08-03 11:00:00,119.13,119.15,119.13,119.14,1670299998.0
2007-08-03 11:01:00,119.13,119.14,119.13,119.13,1670299998.0
2007-08-03 11:02:00,119.15,119.16,119.14,119.14,1670299998.0
2007-08-03 11:03:00,119.13,119.15,119.13,119.14,851400001.0
2007-08-03 11:04:00,119.155,119.16,119.155,119.16,851400001.0
2007-08-03 11:05:00,119.16,119.16,119.15,119.15,786800012.0
2007-08-03 11:06:00,119.15,119.15,119.14,119.14,1556800035.0
2007-08-03 11:07:00,119.14,119.14,119.13,119.13,1051100002.0
2007-08-03 11:08:00,119.14,119.14,119.135,119.14,1951499986.0
2007-08-03 11:09:00,119.11,119.11,119.07,119.07,1605100015.0
2007-08-03 11:10:00,119.1,119.11,119.09,119.11,1605100015.0
2007-08-03 11:11:00,119.11,119.11,119.095,119.1,1135100000.0
2007-08-03 11:12:00,119.11,119.11,119.1,119.11,606300003.0
2007-08-03 11:13:00,119.11,119.11,119.1,119.1,826000019.0
2007-08-03 11:14:00,119.1,119.1,119.1,119.1,781999983.0
2007-08-03 11:15:00,119.1,119.11,119.1,119.11,1128600007.0
2007-08-03 11:16:00,119.11,119.11,119.1,119.1,1175399987.0
2007-08-03 11:17:00,119.08,119.08,119.07,119.07,184400000.0
2007-08-03 11:18:00,119.11,119.11,119.1,119.1,184400000.0
2007-08-03 11:19:00,119.1,119.11,119.095,119.1,1926200002.0
2007-08-03 11:20:00,119.1,119.1,119.1,119.1,852300014.0
2007-08-03 11:21:00,119.1,119.1,119.095,119.095,604500008.0
2007-08-03 11:22:00,119.095,119.11,119.095,119.11,748999992.0
2007-08-03 11:23:00,119.11,119.11,119.105,119.105,611800001.0
2007-08-03 11:24:00,119.105,119.11,119.105,119.11,1962900017.0
2007-08-03 11:25:00,119.08,119.09,119.07,119.07,309499998.0
2007-08-03 11:26:00,119.1,119.1,119.1,119.1,309499998.0
2007-08-03 11:27:00,119.1,119.1,119.09,119.09,1963600003.0
2007-08-03 11:28:00,119.09,119.1,119.08,119.08,1404299995.0
2007-08-03 11:29:00,119.05,119.05,119.03,119.03,704500007.0
2007-08-03 11:30:00,119.02,119.04,119.02,119.04,704500007.0
2007-08-03 11:31:00,119.06,119.07,119.055,119.07,704500007.0
2007-08-03 11:32:00,119.05,119.07,119.05,119.07,1847500006.0
2007-08-03 11:33:00,119.06,119.06,119.06,119.06,1847500006.0
2007-08-03 11:34:00,119.08,119.09,119.07,119.08,1847500006.0
2007-08-03 11:35:00,119.04,119.06,119.03,119.04,1620100013.0
2007-08-03 11:36:00,119.05,119.07,119.04,119.07,1620100013.0
2007-08-03 11:38:00,119.09,119.1,119.09,119.1,1620100013.0
2007-08-03 11:39:00,119.08,119.09,119.08,119.08,1778199971.0
2007-08-03 11:40:00,119.11,119.12,119.105,119.12,1778199971.0
2007-08-03 11:41:00,119.12,119.12,119.11,119.115,707699984.0
2007-08-03 11:42:00,119.115,119.12,119.11,119.11,569799997.0
2007-08-03 11:43:00,119.11,119.11,119.1,119.11,371499991.0
2007-08-03 11:44:00,119.11,119.12,119.1,119.11,724200003.0
2007-08-03 11:45:00,119.12,119.12,119.11,119.12,962500001.0
2007-08-03 11:46:00,119.12,119.125,119.12,119.12,868500000.0
2007-08-03 11:47:00,119.12,119.125,119.12,119.12,703899997.0
2007-08-03 11:48:00,119.08,119.1,119.08,119.09,1049899998.0
2007-08-03 11:49:00,119.1,119.12,119.09,119.12,1049899998.0
2007-08-03 11:50:00,119.11,119.13,119.09,119.13,1049899998.0
2007-08-03 11:51:00,119.12,119.12,119.11,119.11,1049899998.0
2007-08-03 11:52:00,119.13,119.14,119.12,119.14,1049899998.0
2007-08-03 11:53:00,119.14,119.14,119.13,119.14,1079400008.0
2007-08-03 11:54:00,119.14,119.14,119.13,119.14,713800011.0
2007-08-03 11:55:00,119.14,119.14,119.14,119.14,628100001.0
2007-08-03 11:56:00,119.14,119.14,119.135,119.14,483100003.0
2007-08-03 11:57:00,119.14,119.14,119.135,119.14,1107700004.0
2007-08-03 11:58:00,119.14,119.14,119.135,119.14,302899997.0
2007-08-03 11:59:00,119.14,119.15,119.135,119.135,673800002.0
2007-08-03 12:00:00,119.135,119.17,119.135,119.17,1222900005.0
2007-08-03 12:01:00,119.17,119.17,119.16,119.16,992999998.0
2007-08-03 12:02:00,119.15,119.17,119.15,119.17,1220600001.0
2007-08-03 12:03:00,119.17,119.17,119.17,119.17,192400001.0
2007-08-03 12:04:00,119.17,119.17,119.16,119.16,1644099994.0
2007-08-03 12:05:00,119.15,119.15,119.14,119.14,658000003.0
2007-08-03 12:06:00,119.13,119.15,119.13,119.14,658000003.0
2007-08-03 12:07:00,119.155,119.16,119.145,119.15,658000003.0
2007-08-03 12:08:00,119.15,119.15,119.13,119.14,818800012.0
2007-08-03 12:09:00,119.135,119.14,119.115,119.115,1391499992.0
2007-08-03 12:10:00,119.08,119.09,119.08,119.08,760300015.0
2007-08-03 12:11:00,119.105,119.11,119.105,119.11,760300015.0
2007-08-03 12:12:00,119.11,119.12,119.105,119.12,1093899984.0
2007-08-03 12:13:00,119.12,119.12,119.095,119.11,362000000.0
2007-08-03 12:14:00,119.11,119.12,119.11,119.12,634499997.0
2007-08-03 12:15:00,119.12,119.12,119.105,119.11,827899990.0
2007-08-03 12:16:00,119.1,119.14,119.1,119.14,71200000.0
2007-08-03 12:17:00,119.16,119.16,119.155,119.16,71200000.0
2007-08-03 12:18:00,119.16,119.16,119.14,119.145,871799988.0
2007-08-03 12:19:00,119.14,119.15,119.14,119.15,404900003.0
2007-08-03 12:20:00,119.15,119.15,119.14,119.145,765799994.0
2007-08-03 12:21:00,119.145,119.15,119.145,119.15,244800000.0
2007-08-03 12:22:00,119.15,119.15,119.145,119.15,304500000.0
2007-08-03 12:23:00,119.145,119.15,119.14,119.14,1328499997.0
2007-08-03 12:24:00,119.14,119.15,119.125,119.125,886199999.0
2007-08-03 12:25:00,119.12,119.125,119.11,119.125,1168200010.0
2007-08-03 12:26:00,119.13,119.14,119.13,119.14,238400001.0
2007-08-03 12:27:00,119.14,119.155,119.14,119.15,1543600001.0
2007-08-03 12:28:00,119.15,119.17,119.145,119.17,1371799990.0
2007-08-03 12:29:00,119.17,119.18,119.17,119.175,2101099992.0
2007-08-03 12:30:00,119.175,119.18,119.17,119.17,211900000.0
2007-08-03 12:31:00,119.17,119.175,119.165,119.165,337400001.0
2007-08-03 12:32:00,119.17,119.17,119.165,119.17,308300000.0
2007-08-03 12:33:00,119.165,119.17,119.13,119.13,1019499998.0
2007-08-03 12:34:00,119.14,119.15,119.14,119.145,132800001.0
2007-08-03 12:35:00,119.15,119.15,119.14,119.15,1517200005.0
2007-08-03 12:36:00,119.15,119.16,119.15,119.16,219800000.0
2007-08-03 12:37:00,119.155,119.16,119.155,119.155,70300000.0
2007-08-03 12:38:00,119.16,119.16,119.15,119.15,1219199998.0
2007-08-03 12:39:00,119.15,119.17,119.15,119.165,1042939995.0
2007-08-03 12:40:00,119.16,119.16,119.15,119.15,968199993.0
2007-08-03 12:41:00,119.145,119.15,119.135,119.14,388200001.0
2007-08-03 12:42:00,119.15,119.15,119.145,119.145,51200000.0
2007-08-03 12:43:00,119.15,119.17,119.145,119.17,623799998.0
2007-08-03 12:44:00,119.165,119.165,119.15,119.15,1272200002.0
2007-08-03 12:45:00,119.15,119.16,119.15,119.16,387299992.0
2007-08-03 12:46:00,119.16,119.16,119.12,119.14,2117800002.0
2007-08-03 12:47:00,119.14,119.14,119.13,119.13,81500000.0
2007-08-03 12:48:00,119.125,119.14,119.125,119.14,101500000.0
2007-08-03 12:49:00,119.14,119.14,119.135,119.14,370100000.0
2007-08-03 12:50:00,119.14,119.14,119.13,119.13,274799994.0
2007-08-03 12:51:00,119.14,119.15,119.135,119.14,1339699989.0
2007-08-03 12:52:00,119.13,119.14,119.13,119.13,430300005.0
2007-08-03 12:53:00,119.16,119.17,119.145,119.16,430300005.0
2007-08-03 12:54:00,119.155,119.16,119.145,119.15,581300004.0
2007-08-03 12:55:00,119.145,119.145,119.125,119.13,529499998.0
2007-08-03 12:56:00,119.13,119.14,119.115,119.14,1123099998.0
2007-08-03 12:57:00,119.14,119.14,119.125,119.125,276099999.0
2007-08-03 12:58:00,119.13,119.14,119.13,119.14,588699995.0
2007-08-03 12:59:00,119.11,119.13,119.11,119.12,2063300004.0
2007-08-03 13:00:00,119.13,119.15,119.13,119.13,2063300004.0
2007-08-03 13:01:00,119.14,119.14,119.13,119.13,2063300004.0
2007-08-03 13:02:00,119.14,119.14,119.13,119.13,2063300004.0
2007-08-03 13:03:00,119.15,119.15,119.145,119.15,2063300004.0
2007-08-03 13:04:00,119.15,119.16,119.15,119.15,1716900010.0
2007-08-03 13:05:00,119.12,119.13,119.12,119.12,1049699999.0
2007-08-03 13:06:00,119.14,119.15,119.14,119.145,1049699999.0
2007-08-03 13:07:00,119.145,119.15,119.14,119.15,804199993.0
2007-08-03 13:08:00,119.15,119.17,119.15,119.16,2140600000.0
2007-08-03 13:09:00,119.16,119.16,119.15,119.16,1084700009.0
2007-08-03 13:10:00,119.15,119.16,119.15,119.16,758899994.0
2007-08-03 13:11:00,119.13,119.14,119.12,119.12,1103499995.0
2007-08-03 13:12:00,119.14,119.14,119.13,119.13,1103499995.0
2007-08-03 13:13:00,119.13,119.13,119.13,119.13,1463700000.0
2007-08-03 13:14:00,119.13,119.13,119.115,119.12,908699986.0
2007-08-03 13:15:00,119.11,119.11,119.1,119.1,924499999.0
2007-08-03 13:16:00,119.11,119.12,119.1,119.11,924499999.0
2007-08-03 13:17:00,119.13,119.14,119.12,119.13,924499999.0
2007-08-03 13:18:00,119.1,119.11,119.1,119.1,710000004.0
2007-08-03 13:19:00,119.12,119.13,119.115,119.13,710000004.0
2007-08-03 13:20:00,119.1,119.12,119.09,119.11,1649000046.0
2007-08-03 13:21:00,119.13,119.13,119.105,119.11,1649000046.0
2007-08-03 13:22:00,119.08,119.08,119.07,119.07,1954000021.0
2007-08-03 13:23:00,119.1,119.1,119.085,119.09,1954000021.0
2007-08-03 13:24:00,119.08,119.09,119.07,119.08,2114000007.0
2007-08-03 13:25:00,119.11,119.12,119.11,119.115,2114000007.0
2007-08-03 13:26:00,119.11,119.12,119.11,119.12,502439993.0
2007-08-03 13:27:00,119.13,119.14,119.09,119.09,502439993.0
2007-08-03 13:28:00,119.12,119.12,119.11,119.12,502439993.0
2007-08-03 13:29:00,119.12,119.12,119.11,119.12,535690007.0
2007-08-03 13:30:00,119.08,119.09,119.07,119.08,672900003.0
2007-08-03 13:31:00,119.09,119.09,119.08,119.09,672900003.0
2007-08-03 13:32:00,119.1,119.15,119.09,119.15,672900003.0
2007-08-03 13:33:00,119.16,119.17,119.14,119.16,672900003.0
2007-08-03 13:34:00,119.17,119.18,119.16,119.17,672900003.0
2007-08-03 13:35:00,119.16,119.17,119.15,119.17,672900003.0
2007-08-03 13:36:00,119.18,119.21,119.18,119.19,672900003.0
2007-08-03 13:37:00,119.18,119.21,119.18,119.2,672900003.0
2007-08-03 13:38:00,119.22,119.23,119.22,119.23,672900003.0
2007-08-03 13:39:00,119.22,119.24,119.22,119.22,1300099999.0
2007-08-03 13:40:00,119.22,119.235,119.215,119.23,712099998.0
2007-08-03 13:41:00,119.2,119.21,119.16,119.16,1702700014.0
2007-08-03 13:42:00,119.19,119.21,119.18,119.21,1702700014.0
2007-08-03 13:43:00,119.21,119.22,119.2,119.2,1740899989.0
2007-08-03 13:44:00,119.19,119.2,119.18,119.19,1278599995.0
2007-08-03 13:45:00,119.19,119.19,119.19,119.19,373200000.0
2007-08-03 13:46:00,119.19,119.19,119.18,119.18,786100025.0
2007-08-03 13:47:00,119.18,119.2,119.18,119.2,1318700022.0
2007-08-03 13:48:00,119.2,119.21,119.2,119.21,1091100000.0
2007-08-03 13:49:00,119.21,119.21,119.195,119.195,1839999971.0
2007-08-03 13:50:00,119.21,119.21,119.195,119.21,772200003.0
2007-08-03 13:51:00,119.21,119.21,119.18,119.18,965500003.0
2007-08-03 13:52:00,119.18,119.19,119.175,119.18,1259199974.0
2007-08-03 13:53:00,119.18,119.18,119.18,119.18,275600000.0
2007-08-03 13:54:00,119.18,119.19,119.18,119.19,1151800009.0
2007-08-03 13:55:00,119.16,119.16,119.11,119.12,1168000003.0
2007-08-03 13:56:00,119.11,119.13,119.11,119.11,1168000003.0
2007-08-03 13:57:00,119.12,119.14,119.11,119.14,1168000003.0
2007-08-03 13:58:00,119.13,119.14,119.11,119.13,1168000003.0
2007-08-03 13:59:00,119.14,119.14,119.12,119.14,1168000003.0
2007-08-03 14:00:00,119.15,119.16,119.15,119.15,1168000003.0
2007-08-03 14:01:00,119.15,119.16,119.14,119.15,930300001.0
2007-08-03 14:02:00,119.15,119.16,119.15,119.15,2135699980.0
2007-08-03 14:03:00,119.12,119.13,119.12,119.13,929499975.0
2007-08-03 14:04:00,119.15,119.15,119.14,119.15,929499975.0
2007-08-03 14:05:00,119.14,119.14,119.12,119.14,1787700018.0
2007-08-03 14:06:00,119.15,119.15,119.15,119.15,1787700018.0
2007-08-03 14:07:00,119.16,119.16,119.15,119.15,1787700018.0
2007-08-03 14:08:00,119.16,119.16,119.14,119.15,1787700018.0
2007-08-03 14:09:00,119.16,119.16,119.15,119.16,1787700018.0
2007-08-03 14:10:00,119.17,119.18,119.16,119.18,1787700018.0
2007-08-03 14:11:00,119.2,119.2,119.18,119.18,1787700018.0
2007-08-03 14:12:00,119.19,119.19,119.18,119.19,1804800008.0
2007-08-03 14:13:00,119.17,119.18,119.16,119.16,238000000.0
2007-08-03 14:14:00,119.17,119.18,119.16,119.18,238000000.0
2007-08-03 14:15:00,119.2,119.2,119.2,119.2,238000000.0
2007-08-03 14:16:00,119.17,119.19,119.17,119.18,2046599997.0
2007-08-03 14:17:00,119.19,119.19,119.17,119.18,2046599997.0
2007-08-03 14:18:00,119.19,119.19,119.18,119.19,2046599997.0
2007-08-03 14:19:00,119.21,119.21,119.2,119.21,2046599997.0
2007-08-03 14:20:00,119.18,119.22,119.18,119.22,1983120007.0
2007-08-03 14:21:00,119.23,119.24,119.22,119.24,1983120007.0
2007-08-03 14:22:00,119.25,119.26,119.24,119.26,1983120007.0
2007-08-03 14:23:00,119.25,119.25,119.2,119.2,1983120007.0
2007-08-03 14:24:00,119.19,119.2,119.19,119.19,1983120007.0
2007-08-03 14:25:00,119.21,119.21,119.2,119.21,1983120007.0
2007-08-03 14:26:00,119.2,119.21,119.16,119.16,1983120007.0
2007-08-03 14:27:00,119.15,119.18,119.13,119.17,1983120007.0
2007-08-03 14:28:00,119.16,119.19,119.16,119.19,1983120007.0
2007-08-03 14:29:00,119.18,119.25,119.18,119.23,1983120007.0
2007-08-03 14:30:00,119.14,119.15,118.89,118.91,1983120007.0
2007-08-03 14:31:00,118.92,118.92,118.84,118.91,1983120007.0
2007-08-03 14:32:00,118.92,118.95,118.89,118.91,1983120007.0
2007-08-03 14:33:00,118.92,118.94,118.82,118.85,1983120007.0
2007-08-03 14:34:00,118.84,118.91,118.84,118.87,1983120007.0
2007-08-03 14:35:00,118.89,118.95,118.88,118.94,1983120007.0
2007-08-03 14:36:00,118.92,118.98,118.91,118.91,1983120007.0
2007-08-03 14:37:00,118.9,118.9,118.85,118.87,1983120007.0
2007-08-03 14:38:00,118.86,118.88,118.85,118.85,1983120007.0
2007-08-03 14:39:00,118.84,118.9,118.83,118.89,1983120007.0
2007-08-03 14:40:00,118.9,118.96,118.9,118.92,1983120007.0
2007-08-03 14:41:00,118.91,118.92,118.9,118.9,1983120007.0
2007-08-03 14:42:00,118.89,118.93,118.88,118.92,1983120007.0
2007-08-03 14:43:00,118.93,118.95,118.92,118.94,1983120007.0
2007-08-03 14:44:00,118.96,118.97,118.92,118.96,1983120007.0
2007-08-03 14:45:00,118.95,118.96,118.9,118.91,1983120007.0
2007-08-03 14:46:00,118.92,118.96,118.92,118.96,1983120007.0
2007-08-03 14:47:00,118.95,118.97,118.92,118.96,1983120007.0
2007-08-03 14:48:00,118.97,118.98,118.95,118.98,1983120007.0
2007-08-03 14:49:00,118.99,119.06,118.97,119.05,1983120007.0
2007-08-03 14:50:00,119.08,119.09,119.02,119.02,1983120007.0
2007-08-03 14:51:00,119.03,119.11,119.01,119.06,1983120007.0
2007-08-03 14:52:00,119.07,119.07,119.04,119.05,1983120007.0
2007-08-03 14:53:00,119.04,119.04,119.0,119.03,1983120007.0
2007-08-03 14:54:00,119.05,119.08,119.04,119.05,1983120007.0
2007-08-03 14:55:00,119.04,119.06,119.02,119.02,1983120007.0
2007-08-03 14:56:00,119.03,119.03,119.02,119.02,1983120007.0
2007-08-03 14:57:00,118.99,119.0,118.98,118.98,1983120007.0
2007-08-03 14:58:00,118.99,119.0,118.99,119.0,1983120007.0
2007-08-03 14:59:00,119.03,119.05,119.01,119.04,1983120007.0
2007-08-03 15:00:00,119.02,119.06,119.01,119.06,1497200000.0
2007-08-03 15:01:00,119.05,119.07,119.03,119.03,1497200000.0
2007-08-03 15:02:00,119.04,119.04,118.99,119.0,1497200000.0
2007-08-03 15:03:00,118.99,119.01,118.97,118.99,1497200000.0
2007-08-03 15:04:00,118.98,119.0,118.96,119.0,1497200000.0
2007-08-03 15:05:00,118.99,119.0,118.96,118.98,1497200000.0
2007-08-03 15:06:00,118.99,119.01,118.99,119.01,1497200000.0
2007-08-03 15:07:00,119.02,119.04,119.01,119.02,1497200000.0
2007-08-03 15:08:00,118.99,119.03,118.99,119.01,1497200000.0
2007-08-03 15:09:00,119.0,119.0,118.95,118.95,1497200000.0
2007-08-03 15:10:00,118.97,118.97,118.93,118.93,1497200000.0
2007-08-03 15:11:00,118.94,118.97,118.94,118.94,1497200000.0
2007-08-03 15:12:00,118.93,118.95,118.92,118.93,1497200000.0
2007-08-03 15:13:00,118.92,118.95,118.92,118.94,1497200000.0
2007-08-03 15:14:00,118.93,118.97,118.93,118.97,1497200000.0
2007-08-03 15:15:00,118.96,118.99,118.96,118.98,1497200000.0
2007-08-03 15:16:00,118.97,118.99,118.96,118.97,1497200000.0
2007-08-03 15:17:00,118.98,119.01,118.97,119.0,1497200000.0
2007-08-03 15:18:00,118.99,118.99,118.97,118.97,1497200000.0
2007-08-03 15:19:00,119.0,119.0,118.98,118.99,1497200000.0
2007-08-03 15:20:00,118.99,119.0,118.99,119.0,308600000.0
2007-08-03 15:21:00,118.98,118.98,118.95,118.95,963600002.0
2007-08-03 15:22:00,118.94,118.95,118.92,118.93,963600002.0
2007-08-03 15:23:00,118.95,118.97,118.95,118.97,963600002.0
2007-08-03 15:24:00,118.97,118.98,118.965,118.97,570900005.0
2007-08-03 15:25:00,118.98,118.98,118.94,118.94,1693499991.0
2007-08-03 15:26:00,118.94,118.98,118.92,118.97,1193700011.0
2007-08-03 15:27:00,118.96,118.98,118.95,118.98,1193700011.0
2007-08-03 15:28:00,118.97,119.04,118.97,119.02,1193700011.0
2007-08-03 15:29:00,119.01,119.02,118.99,119.0,1193700011.0
2007-08-03 15:30:00,119.01,119.04,118.99,118.99,1193700011.0
2007-08-03 15:31:00,118.98,118.98,118.9,118.92,1193700011.0
2007-08-03 15:32:00,118.91,118.95,118.9,118.94,1193700011.0
2007-08-03 15:33:00,118.93,118.93,118.86,118.88,1193700011.0
2007-08-03 15:34:00,118.89,118.9,118.86,118.86,1193700011.0
2007-08-03 15:36:00,118.8,118.82,118.79,118.81,1193700011.0
2007-08-03 15:37:00,118.8,118.83,118.8,118.81,1193700011.0
2007-08-03 15:38:00,118.8,118.84,118.79,118.83,1193700011.0
2007-08-03 15:39:00,118.84,118.88,118.84,118.88,1193700011.0
2007-08-03 15:40:00,118.89,118.94,118.88,118.92,1193700011.0
2007-08-03 15:41:00,118.91,118.91,118.87,118.87,1193700011.0
2007-08-03 15:42:00,118.88,118.9,118.86,118.89,1193700011.0
2007-08-03 15:43:00,118.88,118.9,118.86,118.88,1193700011.0
2007-08-03 15:44:00,118.87,118.88,118.86,118.88,1193700011.0
2007-08-03 15:45:00,118.87,118.9,118.85,118.85,1193700011.0
2007-08-03 15:46:00,118.87,118.89,118.81,118.82,1193700011.0
2007-08-03 15:47:00,118.81,118.85,118.79,118.82,1193700011.0
2007-08-03 15:48:00,118.84,118.84,118.82,118.82,1193700011.0
2007-08-03 15:49:00,118.81,118.82,118.77,118.79,1193700011.0
2007-08-03 15:50:00,118.81,118.82,118.76,118.78,1193700011.0
2007-08-03 15:51:00,118.77,118.82,118.77,118.78,1193700011.0
2007-08-03 15:52:00,118.77,118.78,118.73,118.76,1193700011.0
2007-08-03 15:53:00,118.75,118.78,118.73,118.74,1193700011.0
2007-08-03 15:54:00,118.75,118.77,118.73,118.77,1193700011.0
2007-08-03 15:55:00,118.76,118.78,118.72,118.72,1193700011.0
2007-08-03 15:56:00,118.73,118.75,118.71,118.72,1193700011.0
2007-08-03 15:57:00,118.73,118.73,118.71,118.73,1193700011.0
2007-08-03 15:58:00,118.71,118.73,118.67,118.69,1193700011.0
2007-08-03 15:59:00,118.7,118.7,118.63,118.64,1193700011.0
2007-08-03 16:00:00,118.66,118.67,118.54,118.55,1193700011.0
2007-08-03 16:01:00,118.53,118.54,118.51,118.51,1193700011.0
2007-08-03 16:02:00,118.52,118.55,118.5,118.52,1193700011.0
2007-08-03 16:03:00,118.54,118.57,118.52,118.56,1193700011.0
2007-08-03 16:04:00,118.57,118.64,118.56,118.59,1193700011.0
2007-08-03 16:05:00,118.6,118.6,118.51,118.51,1193700011.0
2007-08-03 16:06:00,118.52,118.53,118.47,118.49,1193700011.0
2007-08-03 16:07:00,118.48,118.54,118.48,118.54,1193700011.0
2007-08-03 16:08:00,118.55,118.57,118.54,118.57,1193700011.0
2007-08-03 16:09:00,118.59,118.61,118.57,118.6,1193700011.0
2007-08-03 16:10:00,118.61,118.63,118.54,118.54,1193700011.0
2007-08-03 16:11:00,118.55,118.61,118.55,118.61,1193700011.0
2007-08-03 16:12:00,118.6,118.61,118.57,118.57,1193700011.0
2007-08-03 16:13:00,118.59,118.6,118.57,118.6,1193700011.0
2007-08-03 16:14:00,118.58,118.58,118.56,118.56,1193700011.0
2007-08-03 16:15:00,118.55,118.55,118.48,118.5,1193700011.0
2007-08-03 16:16:00,118.51,118.59,118.5,118.59,1193700011.0
2007-08-03 16:17:00,118.58,118.59,118.54,118.55,1193700011.0
2007-08-03 16:18:00,118.53,118.56,118.53,118.55,1193700011.0
2007-08-03 16:19:00,118.54,118.54,118.49,118.49,1193700011.0
2007-08-03 16:20:00,118.48,118.52,118.48,118.5,1193700011.0
2007-08-03 16:21:00,118.49,118.5,118.44,118.45,1193700011.0
2007-08-03 16:22:00,118.46,118.47,118.43,118.47,1193700011.0
2007-08-03 16:23:00,118.46,118.49,118.46,118.49,1193700011.0
2007-08-03 16:24:00,118.5,118.54,118.49,118.52,1193700011.0
2007-08-03 16:25:00,118.51,118.54,118.5,118.52,1193700011.0
2007-08-03 16:26:00,118.53,118.53,118.49,118.52,1193700011.0
2007-08-03 16:27:00,118.5,118.53,118.45,118.46,1193700011.0
2007-08-03 16:28:00,118.47,118.48,118.44,118.48,1193700011.0
2007-08-03 16:29:00,118.46,118.49,118.45,118.48,1193700011.0
2007-08-03 16:30:00,118.49,118.53,118.48,118.5,1193700011.0
2007-08-03 16:31:00,118.51,118.51,118.45,118.5,1193700011.0
2007-08-03 16:32:00,118.49,118.53,118.44,118.45,1193700011.0
2007-08-03 16:33:00,118.44,118.46,118.42,118.42,1193700011.0
2007-08-03 16:34:00,118.43,118.43,118.39,118.39,1193700011.0
2007-08-03 16:35:00,118.41,118.41,118.32,118.35,1193700011.0
2007-08-03 16:36:00,118.34,118.34,118.29,118.32,1193700011.0
2007-08-03 16:37:00,118.41,118.41,118.36,118.4,1193700011.0
2007-08-03 16:38:00,118.39,118.4,118.37,118.4,1193700011.0
2007-08-03 16:39:00,118.41,118.41,118.37,118.38,1193700011.0
2007-08-03 16:40:00,118.37,118.42,118.34,118.42,1193700011.0
2007-08-03 16:41:00,118.41,118.41,118.38,118.38,1193700011.0
2007-08-03 16:42:00,118.39,118.39,118.31,118.32,1193700011.0
2007-08-03 16:43:00,118.33,118.33,118.24,118.24,1193700011.0
2007-08-03 16:44:00,118.23,118.24,118.13,118.18,1193700011.0
2007-08-03 16:45:00,118.17,118.23,118.16,118.22,1193700011.0
2007-08-03 16:46:00,118.23,118.23,118.17,118.17,1193700011.0
2007-08-03 16:47:00,118.18,118.22,118.16,118.22,1193700011.0
2007-08-03 16:48:00,118.23,118.25,118.22,118.24,1193700011.0
2007-08-03 16:49:00,118.23,118.32,118.23,118.32,1193700011.0
2007-08-03 16:50:00,118.31,118.36,118.31,118.34,1193700011.0
2007-08-03 16:51:00,118.35,118.37,118.32,118.33,1193700011.0
2007-08-03 16:52:00,118.32,118.33,118.29,118.3,1193700011.0
2007-08-03 16:53:00,118.34,118.365,118.335,118.34,1193700011.0
2007-08-03 16:54:00,118.31,118.36,118.31,118.36,1979300006.0
2007-08-03 16:55:00,118.35,118.42,118.35,118.41,1979300006.0
2007-08-03 16:56:00,118.4,118.42,118.39,118.41,1979300006.0
2007-08-03 16:57:00,118.4,118.41,118.39,118.41,1979300006.0
2007-08-03 16:58:00,118.4,118.41,118.35,118.35,1979300006.0
2007-08-03 16:59:00,118.36,118.37,118.32,118.34,1979300006.0
2007-08-03 17:00:00,118.32,118.37,118.32,118.37,1979300006.0
2007-08-03 17:01:00,118.38,118.44,118.37,118.44,1979300006.0
2007-08-03 17:02:00,118.43,118.44,118.41,118.42,1979300006.0
2007-08-03 17:03:00,118.41,118.48,118.4,118.47,1979300006.0
2007-08-03 17:04:00,118.48,118.5,118.46,118.49,1979300006.0
2007-08-03 17:05:00,118.5,118.51,118.47,118.48,1979300006.0
2007-08-03 17:06:00,118.49,118.49,118.42,118.43,1979300006.0
2007-08-03 17:07:00,118.45,118.46,118.44,118.45,1979300006.0
2007-08-03 17:08:00,118.44,118.44,118.42,118.43,1038849998.0
2007-08-03 17:09:00,118.46,118.47,118.44,118.45,1038849998.0
2007-08-03 17:10:00,118.41,118.42,118.36,118.37,1875900007.0
2007-08-03 17:11:00,118.38,118.4,118.38,118.4,1875900007.0
2007-08-03 17:12:00,118.39,118.44,118.39,118.43,1875900007.0
2007-08-03 17:13:00,118.42,118.49,118.42,118.47,1875900007.0
2007-08-03 17:14:00,118.48,118.48,118.43,118.44,1875900007.0
2007-08-03 17:15:00,118.43,118.47,118.42,118.46,1875900007.0
2007-08-03 17:16:00,118.45,118.46,118.39,118.42,1875900007.0
2007-08-03 17:17:00,118.43,118.44,118.38,118.38,1875900007.0
2007-08-03 17:18:00,118.4,118.41,118.38,118.41,1875900007.0
2007-08-03 17:19:00,118.42,118.42,118.36,118.4,1875900007.0
2007-08-03 17:20:00,118.41,118.46,118.41,118.46,1875900007.0
2007-08-03 17:21:00,118.45,118.45,118.41,118.42,1875900007.0
2007-08-03 17:22:00,118.43,118.44,118.41,118.42,1875900007.0
2007-08-03 17:23:00,118.43,118.44,118.38,118.39,1875900007.0
2007-08-03 17:24:00,118.38,118.38,118.36,118.36,1875900007.0
2007-08-03 17:25:00,118.37,118.39,118.35,118.39,1875900007.0
2007-08-03 17:26:00,118.4,118.43,118.39,118.42,1875900007.0
2007-08-03 17:27:00,118.41,118.41,118.34,118.35,1875900007.0
2007-08-03 17:28:00,118.36,118.39,118.36,118.38,1875900007.0
2007-08-03 17:29:00,118.39,118.42,118.39,118.42,1875900007.0
2007-08-03 17:30:00,118.43,118.45,118.42,118.43,1875900007.0
2007-08-03 17:31:00,118.44,118.46,118.39,118.4,1875900007.0
2007-08-03 17:32:00,118.41,118.41,118.38,118.38,1875900007.0
2007-08-03 17:33:00,118.39,118.39,118.36,118.38,1875900007.0
2007-08-03 17:34:00,118.36,118.38,118.35,118.38,1875900007.0
2007-08-03 17:35:00,118.37,118.37,118.35,118.37,1875900007.0
2007-08-03 17:36:00,118.36,118.36,118.33,118.34,1875900007.0
2007-08-03 17:37:00,118.33,118.36,118.32,118.35,1875900007.0
2007-08-03 17:38:00,118.36,118.38,118.35,118.35,1875900007.0
2007-08-03 17:39:00,118.34,118.36,118.33,118.36,1875900007.0
2007-08-03 17:40:00,118.35,118.38,118.33,118.33,1875900007.0
2007-08-03 17:41:00,118.34,118.36,118.32,118.34,1875900007.0
2007-08-03 17:42:00,118.35,118.36,118.33,118.35,1875900007.0
2007-08-03 17:43:00,118.34,118.34,118.31,118.32,1875900007.0
2007-08-03 17:44:00,118.31,118.32,118.28,118.3,1875900007.0
2007-08-03 17:45:00,118.31,118.36,118.31,118.34,1875900007.0
2007-08-03 17:46:00,118.37,118.38,118.36,118.38,1875900007.0
2007-08-03 17:47:00,118.37,118.44,118.36,118.43,2100300047.0
2007-08-03 17:48:00,118.44,118.45,118.42,118.43,2100300047.0
2007-08-03 17:49:00,118.42,118.42,118.38,118.39,2100300047.0
2007-08-03 17:50:00,118.38,118.42,118.38,118.41,2100300047.0
2007-08-03 17:51:00,118.4,118.45,118.39,118.44,2100300047.0
2007-08-03 17:52:00,118.43,118.44,118.37,118.39,2100300047.0
2007-08-03 17:53:00,118.38,118.41,118.38,118.41,2100300047.0
2007-08-03 17:54:00,118.4,118.41,118.4,118.41,2100300047.0
2007-08-03 17:55:00,118.4,118.42,118.39,118.39,2100300047.0
2007-08-03 17:56:00,118.38,118.41,118.38,118.41,2100300047.0
2007-08-03 17:58:00,118.4,118.44,118.4,118.43,2100300047.0
2007-08-03 17:59:00,118.42,118.43,118.4,118.4,2100300047.0
2007-08-03 18:00:00,118.39,118.42,118.39,118.42,2100300047.0
2007-08-03 18:01:00,118.41,118.44,118.41,118.42,2100300047.0
2007-08-03 18:02:00,118.45,118.45,118.43,118.43,2100300047.0
2007-08-03 18:03:00,118.4,118.42,118.4,118.42,1931100018.0
2007-08-03 18:04:00,118.41,118.47,118.41,118.44,1931100018.0
2007-08-03 18:05:00,118.45,118.45,118.4,118.44,1931100018.0
2007-08-03 18:06:00,118.43,118.44,118.41,118.43,1931100018.0
2007-08-03 18:07:00,118.42,118.44,118.4,118.42,1931100018.0
2007-08-03 18:08:00,118.43,118.46,118.43,118.46,1931100018.0
2007-08-03 18:09:00,118.45,118.46,118.44,118.46,1931100018.0
2007-08-03 18:10:00,118.45,118.57,118.44,118.54,1931100018.0
2007-08-03 18:11:00,118.55,118.56,118.5,118.52,1931100018.0
2007-08-03 18:12:00,118.51,118.52,118.49,118.5,1931100018.0
2007-08-03 18:13:00,118.49,118.5,118.49,118.5,1931100018.0
2007-08-03 18:14:00,118.51,118.57,118.5,118.57,1931100018.0
2007-08-03 18:15:00,118.58,118.61,118.57,118.59,1931100018.0
2007-08-03 18:16:00,118.58,118.59,118.56,118.57,1931100018.0
2007-08-03 18:17:00,118.58,118.63,118.58,118.62,1931100018.0
2007-08-03 18:18:00,118.61,118.62,118.57,118.57,1931100018.0
2007-08-03 18:19:00,118.56,118.57,118.5,118.51,1931100018.0
2007-08-03 18:20:00,118.52,118.53,118.5,118.5,1931100018.0
2007-08-03 18:21:00,118.49,118.49,118.47,118.48,1931100018.0
2007-08-03 18:22:00,118.49,118.52,118.49,118.5,1931100018.0
2007-08-03 18:23:00,118.51,118.52,118.5,118.52,1931100018.0
2007-08-03 18:24:00,118.51,118.52,118.49,118.52,1931100018.0
2007-08-03 18:25:00,118.54,118.55,118.51,118.53,1931100018.0
2007-08-03 18:26:00,118.51,118.52,118.5,118.5,1303199982.0
2007-08-03 18:27:00,118.49,118.49,118.48,118.48,1303199982.0
2007-08-03 18:28:00,118.47,118.48,118.46,118.48,1303199982.0
2007-08-03 18:29:00,118.51,118.535,118.51,118.53,1303199982.0
2007-08-03 18:30:00,118.54,118.54,118.54,118.54,1394399974.0
2007-08-03 18:31:00,118.52,118.55,118.52,118.54,1414200007.0
2007-08-03 18:32:00,118.53,118.53,118.52,118.53,1414200007.0
2007-08-03 18:33:00,118.56,118.56,118.545,118.55,1414200007.0
2007-08-03 18:34:00,118.5,118.5,118.49,118.49,1710800007.0
2007-08-03 18:35:00,118.5,118.53,118.49,118.53,1710800007.0
2007-08-03 18:36:00,118.52,118.52,118.52,118.52,1710800007.0
2007-08-03 18:37:00,118.51,118.51,118.48,118.51,1710800007.0
2007-08-03 18:38:00,118.535,118.56,118.52,118.56,1710800007.0
2007-08-03 18:39:00,118.52,118.53,118.52,118.53,734999997.0
2007-08-03 18:40:00,118.52,118.52,118.5,118.51,734999997.0
2007-08-03 18:41:00,118.54,118.54,118.52,118.52,734999997.0
2007-08-03 18:42:00,118.52,118.52,118.51,118.51,1705700005.0
2007-08-03 18:43:00,118.535,118.54,118.53,118.54,1705700005.0
2007-08-03 18:44:00,118.49,118.5,118.48,118.49,1212299997.0
2007-08-03 18:45:00,118.48,118.48,118.47,118.48,1212299997.0
2007-08-03 18:46:00,118.52,118.53,118.52,118.52,1212299997.0
2007-08-03 18:47:00,118.49,118.5,118.47,118.47,957700003.0
2007-08-03 18:48:00,118.46,118.48,118.46,118.47,957700003.0
2007-08-03 18:49:00,118.49,118.5,118.49,118.5,957700003.0
2007-08-03 18:50:00,118.46,118.48,118.46,118.48,1974600016.0
2007-08-03 18:51:00,118.49,118.51,118.49,118.51,1974600016.0
2007-08-03 18:52:00,118.49,118.54,118.49,118.53,2133999995.0
2007-08-03 18:53:00,118.54,118.54,118.5,118.51,2133999995.0
2007-08-03 18:54:00,118.5,118.5,118.47,118.47,2133999995.0
2007-08-03 18:55:00,118.48,118.5,118.47,118.48,2133999995.0
2007-08-03 18:56:00,118.49,118.49,118.42,118.44,2133999995.0
2007-08-03 18:57:00,118.43,118.5,118.43,118.5,2133999995.0
2007-08-03 18:58:00,118.51,118.51,118.5,118.51,2133999995.0
2007-08-03 18:59:00,118.5,118.51,118.5,118.5,2133999995.0
2007-08-03 19:00:00,118.49,118.5,118.49,118.49,2133999995.0
2007-08-03 19:01:00,118.5,118.5,118.47,118.49,2133999995.0
2007-08-03 19:02:00,118.48,118.49,118.47,118.48,2133999995.0
2007-08-03 19:03:00,118.49,118.49,118.45,118.48,2133999995.0
2007-08-03 19:04:00,118.49,118.49,118.47,118.48,2133999995.0
2007-08-03 19:05:00,118.49,118.49,118.46,118.46,2133999995.0
2007-08-03 19:06:00,118.47,118.47,118.46,118.47,2133999995.0
2007-08-03 19:07:00,118.485,118.49,118.475,118.475,2133999995.0
2007-08-03 19:08:00,118.45,118.48,118.45,118.48,1373600001.0
2007-08-03 19:09:00,118.47,118.51,118.46,118.51,1373600001.0
2007-08-03 19:10:00,118.53,118.535,118.515,118.52,1373600001.0
2007-08-03 19:11:00,118.52,118.535,118.52,118.535,1651999994.0
2007-08-03 19:12:00,118.53,118.54,118.53,118.53,480199996.0
2007-08-03 19:13:00,118.535,118.535,118.505,118.52,1635900010.0
2007-08-03 19:14:00,118.52,118.53,118.51,118.52,1843399993.0
2007-08-03 19:15:00,118.52,118.53,118.51,118.515,1680470002.0
2007-08-03 19:16:00,118.51,118.54,118.51,118.54,1426199991.0
2007-08-03 19:17:00,118.55,118.59,118.54,118.57,1426199991.0
2007-08-03 19:18:00,118.56,118.56,118.53,118.54,1426199991.0
2007-08-03 19:20:00,118.56,118.57,118.555,118.57,1426199991.0
2007-08-03 19:21:00,118.57,118.575,118.57,118.575,180899999.0
2007-08-03 19:22:00,118.58,118.58,118.55,118.57,2127700007.0
2007-08-03 19:23:00,118.53,118.54,118.53,118.53,418300005.0
2007-08-03 19:24:00,118.56,118.58,118.56,118.57,418300005.0
2007-08-03 19:25:00,118.575,118.6,118.575,118.59,711799996.0
2007-08-03 19:26:00,118.54,118.57,118.54,118.55,1548400002.0
2007-08-03 19:27:00,118.58,118.58,118.57,118.58,1548400002.0
2007-08-03 19:28:00,118.575,118.6,118.575,118.59,1781799991.0
2007-08-03 19:29:00,118.58,118.6,118.57,118.57,1619300008.0
2007-08-03 19:30:00,118.58,118.59,118.57,118.57,1619300008.0
2007-08-03 19:31:00,118.56,118.59,118.56,118.57,1619300008.0
2007-08-03 19:32:00,118.6,118.61,118.59,118.61,1619300008.0
2007-08-03 19:33:00,118.58,118.59,118.57,118.58,2139400012.0
2007-08-03 19:34:00,118.57,118.58,118.56,118.57,2139400012.0
2007-08-03 19:35:00,118.6,118.61,118.59,118.595,2139400012.0
2007-08-03 19:36:00,118.59,118.59,118.56,118.57,1895200002.0
2007-08-03 19:37:00,118.56,118.57,118.54,118.56,1895200002.0
2007-08-03 19:38:00,118.59,118.59,118.55,118.57,1895200002.0
2007-08-03 19:39:00,118.54,118.55,118.53,118.53,1195200005.0
2007-08-03 19:40:00,118.54,118.54,118.53,118.53,1195200005.0
2007-08-03 19:41:00,118.54,118.55,118.54,118.55,1195200005.0
2007-08-03 19:42:00,118.56,118.58,118.56,118.575,1195200005.0
2007-08-03 19:43:00,118.56,118.6,118.56,118.58,1696699990.0
2007-08-03 19:44:00,118.59,118.6,118.58,118.59,1696699990.0
2007-08-03 19:45:00,118.6,118.6,118.57,118.58,1696699990.0
2007-08-03 19:46:00,118.59,118.59,118.58,118.58,1696699990.0
2007-08-03 19:47:00,118.55,118.56,118.54,118.55,1845600005.0
2007-08-03 19:48:00,118.58,118.58,118.56,118.56,1845600005.0
2007-08-03 19:49:00,118.56,118.57,118.56,118.56,881799987.0
2007-08-03 19:50:00,118.56,118.57,118.55,118.57,1215200010.0
2007-08-03 19:51:00,118.59,118.59,118.575,118.575,1215200010.0
2007-08-03 19:52:00,118.575,118.59,118.575,118.58,1662300030.0
2007-08-03 19:53:00,118.58,118.59,118.58,118.58,102800002.0
2007-08-03 19:54:00,118.55,118.56,118.53,118.56,1672200010.0
2007-08-03 19:55:00,118.57,118.58,118.57,118.58,1672200010.0
2007-08-03 19:56:00,118.59,118.62,118.58,118.61,1672200010.0
2007-08-03 19:57:00,118.62,118.62,118.58,118.6,1672200010.0
2007-08-03 19:58:00,118.61,118.71,118.61,118.68,1672200010.0
2007-08-03 19:59:00,118.67,118.69,118.65,118.65,1672200010.0
2007-08-03 20:00:00,118.64,118.66,118.64,118.66,1672200010.0
2007-08-03 20:01:00,118.69,118.7,118.675,118.68,1672200010.0
2007-08-03 20:02:00,118.68,118.71,118.67,118.695,1709050010.0
2007-08-03 20:03:00,118.69,118.75,118.68,118.73,2022100027.0
2007-08-03 20:04:00,118.74,118.75,118.73,118.74,2022100027.0
2007-08-03 20:05:00,118.75,118.75,118.7,118.71,2022100027.0
2007-08-03 20:06:00,118.7,118.7,118.68,118.68,2022100027.0
2007-08-03 20:07:00,118.71,118.72,118.7,118.71,2022100027.0
2007-08-03 20:08:00,118.69,118.69,118.66,118.66,1575199992.0
2007-08-03 20:09:00,118.69,118.69,118.66,118.68,1575199992.0
2007-08-03 20:10:00,118.68,118.69,118.67,118.67,1008299997.0
2007-08-03 20:11:00,118.65,118.66,118.64,118.66,1659899998.0
2007-08-03 20:12:00,118.65,118.66,118.64,118.64,1659899998.0
2007-08-03 20:13:00,118.67,118.67,118.625,118.625,1659899998.0
2007-08-03 20:14:00,118.63,118.66,118.62,118.645,1676799999.0
2007-08-03 20:15:00,118.64,118.67,118.64,118.67,570900013.0
2007-08-03 20:16:00,118.66,118.67,118.63,118.63,570900013.0
2007-08-03 20:17:00,118.65,118.65,118.645,118.645,570900013.0
2007-08-03 20:18:00,118.62,118.63,118.54,118.56,1234300016.0
2007-08-03 20:19:00,118.57,118.57,118.54,118.57,1234300016.0
2007-08-03 20:20:00,118.59,118.59,118.57,118.58,1234300016.0
2007-08-03 20:21:00,118.57,118.6,118.56,118.56,1234300016.0
2007-08-03 20:22:00,118.55,118.56,118.53,118.54,1234300016.0
2007-08-03 20:23:00,118.58,118.58,118.56,118.575,1234300016.0
2007-08-03 20:24:00,118.54,118.54,118.51,118.51,926501741.0
2007-08-03 20:25:00,118.5,118.5,118.44,118.46,926501741.0
2007-08-03 20:26:00,118.47,118.49,118.47,118.48,926501741.0
2007-08-03 20:27:00,118.5,118.5,118.46,118.47,926501741.0
2007-08-03 20:28:00,118.475,118.49,118.47,118.475,926501741.0
2007-08-03 20:29:00,118.46,118.46,118.42,118.44,1790000014.0
2007-08-03 20:30:00,118.43,118.49,118.43,118.48,1790000014.0
2007-08-03 20:31:00,118.49,118.52,118.48,118.51,1790000014.0
2007-08-03 20:32:00,118.53,118.53,118.505,118.51,1790000014.0
2007-08-03 20:33:00,118.5,118.52,118.49,118.51,1660199994.0
2007-08-03 20:34:00,118.5,118.53,118.49,118.49,1660199994.0
2007-08-03 20:35:00,118.5,118.52,118.49,118.49,1660199994.0
2007-08-03 20:36:00,118.47,118.51,118.47,118.49,1660199994.0
2007-08-03 20:37:00,118.5,118.52,118.5,118.51,1660199994.0
2007-08-03 20:38:00,118.52,118.54,118.51,118.51,1660199994.0
2007-08-03 20:39:00,118.54,118.54,118.505,118.52,1660199994.0
2007-08-03 20:40:00,118.52,118.54,118.51,118.54,1356999999.0
2007-08-03 20:41:00,118.54,118.55,118.51,118.53,1759400009.0
2007-08-03 20:42:00,118.5,118.51,118.47,118.47,1608400016.0
2007-08-03 20:43:00,118.48,118.48,118.45,118.47,1608400016.0
2007-08-03 20:44:00,118.46,118.46,118.4,118.4,1608400016.0
2007-08-03 20:45:00,118.39,118.41,118.38,118.4,1608400016.0
2007-08-03 20:46:00,118.41,118.42,118.39,118.4,1608400016.0
2007-08-03 20:47:00,118.41,118.41,118.36,118.36,1608400016.0
2007-08-03 20:48:00,118.37,118.37,118.32,118.36,1608400016.0
2007-08-03 20:49:00,118.35,118.36,118.28,118.29,1608400016.0
2007-08-03 20:50:00,118.28,118.3,118.26,118.29,1608400016.0
2007-08-03 20:51:00,118.31,118.39,118.3,118.39,1608400016.0
2007-08-03 20:52:00,118.38,118.43,118.37,118.43,1608400016.0
2007-08-03 20:53:00,118.46,118.46,118.435,118.45,1608400016.0
2007-08-03 20:54:00,118.43,118.43,118.4,118.4,1727100015.0
2007-08-03 20:55:00,118.39,118.39,118.34,118.37,1727100015.0
2007-08-03 20:56:00,118.38,118.39,118.37,118.37,1727100015.0
2007-08-03 20:57:00,118.38,118.47,118.38,118.44,1727100015.0
2007-08-03 20:58:00,118.47,118.47,118.41,118.42,1727100015.0
2007-08-03 20:59:00,118.39,118.4,118.37,118.38,1910700006.0
2007-08-03 21:00:00,118.41,118.42,118.405,118.41,1910700006.0
2007-08-03 21:01:00,118.4,118.4,118.34,118.35,685300010.0
2007-08-03 21:02:00,118.34,118.34,118.26,118.26,685300010.0
2007-08-03 21:03:00,118.27,118.27,118.21,118.21,685300010.0
2007-08-03 21:04:00,118.22,118.22,118.18,118.19,685300010.0
2007-08-03 21:05:00,118.17,118.23,118.16,118.22,685300010.0
2007-08-03 21:06:00,118.23,118.27,118.21,118.22,685300010.0
2007-08-03 21:07:00,118.23,118.26,118.23,118.25,685300010.0
2007-08-03 21:08:00,118.26,118.27,118.24,118.24,685300010.0
2007-08-03 21:09:00,118.25,118.27,118.2,118.21,685300010.0
2007-08-03 21:10:00,118.2,118.21,118.18,118.19,685300010.0
2007-08-03 21:11:00,118.2,118.24,118.18,118.2,685300010.0
2007-08-03 21:12:00,118.235,118.265,118.235,118.26,685300010.0
2007-08-03 21:13:00,118.25,118.28,118.23,118.24,1854100004.0
2007-08-03 21:14:00,118.23,118.23,118.18,118.21,1854100004.0
2007-08-03 21:15:00,118.22,118.25,118.21,118.23,1854100004.0
2007-08-03 21:16:00,118.2,118.21,118.18,118.19,1773600005.0
2007-08-03 21:17:00,118.2,118.22,118.19,118.22,1773600005.0
2007-08-03 21:18:00,118.2,118.24,118.2,118.22,1773600005.0
2007-08-03 21:19:00,118.23,118.27,118.23,118.26,1773600005.0
2007-08-03 21:20:00,118.27,118.27,118.25,118.26,1773600005.0
2007-08-03 21:21:00,118.27,118.28,118.22,118.24,1773600005.0
2007-08-03 21:22:00,118.265,118.27,118.24,118.25,1773600005.0
2007-08-03 21:23:00,118.24,118.24,118.21,118.23,1637700002.0
2007-08-03 21:24:00,118.22,118.23,118.19,118.19,1637700002.0
2007-08-03 21:25:00,118.21,118.23,118.21,118.22,1637700002.0
2007-08-03 21:26:00,118.22,118.22,118.17,118.18,1669800007.0
2007-08-03 21:27:00,118.16,118.16,118.12,118.13,1590200016.0
2007-08-03 21:28:00,118.14,118.19,118.14,118.18,1590200016.0
2007-08-03 21:29:00,118.2,118.2,118.18,118.19,1590200016.0
2007-08-03 21:30:00,118.15,118.2,118.15,118.19,1753700016.0
2007-08-03 21:31:00,118.2,118.2,118.15,118.18,1753700016.0
2007-08-03 21:32:00,118.19,118.21,118.16,118.17,1753700016.0
2007-08-03 21:33:00,118.16,118.17,118.13,118.15,1753700016.0
2007-08-03 21:34:00,118.16,118.16,118.14,118.15,1753700016.0
2007-08-03 21:35:00,118.16,118.16,118.1,118.12,1753700016.0
2007-08-03 21:36:00,118.15,118.16,118.13,118.15,1753700016.0
2007-08-03 21:37:00,118.12,118.13,118.1,118.1,1963900021.0
2007-08-03 21:38:00,118.11,118.11,118.1,118.1,1963900021.0
2007-08-03 21:39:00,118.08,118.1,118.07,118.09,1543800017.0
2007-08-03 21:40:00,118.08,118.09,118.06,118.07,1543800017.0
2007-08-03 21:41:00,118.09,118.11,118.08,118.1,1543800017.0
2007-08-03 21:42:00,118.08,118.08,118.06,118.08,1722400024.0
2007-08-03 21:43:00,118.07,118.12,118.07,118.12,1722400024.0
2007-08-03 21:44:00,118.13,118.19,118.13,118.15,1722400024.0
2007-08-03 21:45:00,118.14,118.15,118.13,118.14,1722400024.0
2007-08-03 21:46:00,118.15,118.15,118.09,118.1,1722400024.0
2007-08-03 21:47:00,118.11,118.12,118.1,118.1,1722400024.0
2007-08-03 21:48:00,118.12,118.13,118.1,118.11,1722400024.0
2007-08-03 21:49:00,118.11,118.14,118.1,118.13,1653100002.0
2007-08-03 21:50:00,118.11,118.12,118.08,118.08,1818000043.0
2007-08-03 21:51:00,118.09,118.1,118.08,118.09,1818000043.0
2007-08-03 21:52:00,118.08,118.09,118.06,118.07,1818000043.0
2007-08-03 21:53:00,118.06,118.08,118.05,118.06,1818000043.0
2007-08-03 21:54:00,118.05,118.09,118.05,118.06,1818000043.0
2007-08-03 21:55:00,118.04,118.05,118.04,118.04,1818000043.0
2007-08-03 21:56:00,118.05,118.05,118.03,118.05,1818000043.0
2007-08-03 21:57:00,118.07,118.08,118.06,118.07,1818000043.0
2007-08-03 21:58:00,118.07,118.07,118.03,118.05,1272900009.0
2007-08-03 21:59:00,118.05,118.07,118.05,118.05,810599998.0
2007-08-03 22:00:00,118.03,118.03,117.99,118.0,1719900001.0
2007-08-03 22:01:00,117.99,117.99,117.99,117.99,1719900001.0
2007-08-03 22:02:00,117.98,117.99,117.94,117.97,1719900001.0
2007-08-03 22:03:00,117.96,118.0,117.96,118.0,1719900001.0
2007-08-03 22:04:00,118.01,118.01,117.98,117.99,1719900001.0
2007-08-03 22:05:00,117.99,117.99,117.97,117.98,1824900017.0
2007-08-03 22:06:00,117.96,117.97,117.94,117.95,1078100016.0
2007-08-03 22:07:00,117.96,117.97,117.95,117.95,1078100016.0
2007-08-03 22:08:00,117.94,117.97,117.94,117.96,1078100016.0
2007-08-03 22:09:00,117.98,117.99,117.97,117.99,1078100016.0
2007-08-03 22:10:00,117.99,118.01,117.98,118.0,1562500007.0
2007-08-03 22:11:00,117.99,118.01,117.98,118.01,947200021.0
2007-08-03 22:12:00,118.0,118.01,117.96,117.99,947200021.0
2007-08-03 22:13:00,117.99,118.01,117.985,117.995,947200021.0
2007-08-03 22:14:00,118.0,118.02,117.99,117.99,978500014.0
2007-08-03 22:15:00,117.99,118.0,117.99,117.99,1693000007.0
2007-08-03 22:16:00,117.99,117.99,117.98,117.985,109999998.0
2007-08-03 22:17:00,117.99,117.99,117.985,117.985,347599988.0
2007-08-03 22:18:00,117.99,118.0,117.98,117.99,1163400002.0
2007-08-03 22:19:00,117.98,117.99,117.98,117.98,1203600000.0
2007-08-03 22:20:00,117.98,118.01,117.97,117.97,1590200019.0
2007-08-03 22:21:00,117.97,117.97,117.95,117.97,1812700009.0
2007-08-03 22:22:00,117.96,117.97,117.94,117.96,841599997.0
2007-08-03 22:23:00,117.95,117.97,117.94,117.95,394099998.0
2007-08-03 22:24:00,117.95,117.97,117.95,117.97,50600000.0
2007-08-03 22:25:00,117.97,117.97,117.95,117.95,282899996.0
2007-08-03 22:26:00,117.94,117.95,117.94,117.95,345199999.0
2007-08-03 22:27:00,117.95,117.96,117.94,117.95,331399998.0
2007-08-03 22:28:00,117.95,117.96,117.95,117.96,327400003.0
2007-08-03 22:29:00,117.96,117.97,117.95,117.96,458700001.0
2007-08-03 22:30:00,117.96,117.96,117.95,117.955,355600013.0
2007-08-03 22:31:00,117.96,117.96,117.95,117.95,551299990.0
2007-08-03 22:32:00,117.95,117.96,117.95,117.955,1018000005.0
2007-08-03 22:33:00,117.955,117.96,117.95,117.955,590700010.0
2007-08-03 22:34:00,117.96,117.97,117.96,117.96,430900000.0
2007-08-03 22:35:00,117.97,117.98,117.96,117.97,894199987.0
2007-08-03 22:36:00,117.97,117.98,117.96,117.98,954999991.0
2007-08-03 22:37:00,117.96,117.98,117.96,117.98,1547200011.0
2007-08-03 22:38:00,117.98,117.98,117.96,117.97,619299998.0
2007-08-03 22:39:00,117.97,117.97,117.96,117.96,76000001.0
2007-08-03 22:40:00,117.965,117.97,117.96,117.97,259300002.0
2007-08-03 22:41:00,117.97,117.99,117.95,117.98,1076100000.0
2007-08-03 22:42:00,117.98,117.99,117.975,117.98,646600000.0
2007-08-03 22:43:00,117.98,117.99,117.98,117.99,464100000.0
2007-08-03 22:44:00,117.99,117.99,117.985,117.99,134800002.0
2007-08-03 22:45:00,117.99,118.01,117.98,118.01,850100006.0
2007-08-03 22:46:00,118.0,118.02,117.98,118.01,705700008.0
2007-08-03 22:47:00,118.03,118.03,118.015,118.02,705700008.0
2007-08-03 22:48:00,118.02,118.04,118.02,118.03,1278500005.0
2007-08-03 22:49:00,118.03,118.05,118.03,118.04,1293600004.0
2007-08-03 22:50:00,118.04,118.04,118.03,118.03,778300004.0
2007-08-03 22:51:00,118.03,118.03,118.02,118.03,648300014.0
2007-08-03 22:52:00,118.03,118.03,118.0,118.01,615300010.0
2007-08-03 22:53:00,118.01,118.01,117.985,118.005,798400012.0
2007-08-03 22:54:00,118.01,118.01,117.99,118.0,380700004.0
2007-08-03 22:55:00,118.0,118.02,117.98,118.0,802400017.0
2007-08-03 22:56:00,118.0,118.01,117.99,117.99,460900003.0
2007-08-03 22:57:00,118.0,118.015,117.98,118.005,688899999.0
2007-08-03 22:58:00,118.01,118.05,118.005,118.035,1527300002.0
2007-08-03 22:59:00,118.03,118.04,118.02,118.03,643200011.0
2007-08-05 23:27:00,117.44,117.44,117.43,117.43,137900002.0
2007-08-05 23:28:00,117.43,117.45,117.43,117.45,306100005.0
2007-08-05 23:29:00,117.44,117.46,117.44,117.44,611900005.0
2007-08-05 23:30:00,117.44,117.46,117.43,117.44,1038599989.0
2007-08-05 23:31:00,117.44,117.51,117.44,117.47,1433199998.0
2007-08-05 23:32:00,117.47,117.48,117.43,117.43,969699999.0
2007-08-05 23:33:00,117.43,117.45,117.43,117.43,538299997.0
2007-08-05 23:34:00,117.43,117.44,117.42,117.43,236399993.0
2007-08-05 23:35:00,117.43,117.43,117.42,117.43,94099998.0
2007-08-05 23:36:00,117.42,117.43,117.41,117.41,141700000.0
2007-08-05 23:37:00,117.41,117.43,117.41,117.43,442599993.0
2007-08-05 23:38:00,117.43,117.46,117.43,117.44,857800005.0
2007-08-05 23:39:00,117.44,117.44,117.41,117.41,637399988.0
2007-08-05 23:40:00,117.41,117.41,117.28,117.28,1126300003.0
2007-08-05 23:41:00,117.27,117.3,117.24,117.28,1348599990.0
2007-08-05 23:42:00,117.27,117.28,117.25,117.28,1278800005.0
2007-08-05 23:43:00,117.29,117.33,117.28,117.31,1608699987.0
2007-08-05 23:44:00,117.32,117.32,117.29,117.31,1496700008.0
2007-08-05 23:45:00,117.3,117.31,117.27,117.28,1113599992.0
2007-08-05 23:46:00,117.28,117.29,117.24,117.28,774100000.0
2007-08-05 23:47:00,117.28,117.31,117.25,117.25,1080499995.0
2007-08-05 23:48:00,117.24,117.26,117.24,117.26,652400002.0
2007-08-05 23:49:00,117.26,117.26,117.21,117.23,817800000.0
2007-08-05 23:50:00,117.23,117.23,117.18,117.2,910399996.0
2007-08-05 23:51:00,117.2,117.22,117.19,117.19,735899999.0
2007-08-05 23:52:00,117.19,117.2,117.19,117.2,429599998.0
2007-08-05 23:53:00,117.2,117.22,117.2,117.2,652400002.0
2007-08-05 23:54:00,117.2,117.21,117.18,117.19,912000007.0
2007-08-05 23:55:00,117.19,117.22,117.19,117.22,353500002.0
2007-08-05 23:56:00,117.22,117.23,117.21,117.23,378900004.0
2007-08-05 23:57:00,117.23,117.24,117.19,117.2,775699998.0
2007-08-05 23:58:00,117.2,117.21,117.19,117.19,1165199994.0
2007-08-05 23:59:00,117.19,117.19,117.18,117.19,470700009.0
2007-08-06 00:00:00,117.19,117.19,117.19,117.19,96700000.0
2007-08-06 00:01:00,117.19,117.21,117.19,117.19,218400003.0
2007-08-06 00:02:00,117.19,117.23,117.19,117.22,301700001.0
2007-08-06 00:03:00,117.22,117.22,117.2,117.21,683499997.0
2007-08-06 00:04:00,117.21,117.22,117.18,117.18,1259600020.0
2007-08-06 00:05:00,117.19,117.2,117.18,117.2,699600002.0
2007-08-06 00:06:00,117.2,117.22,117.2,117.22,190500003.0
2007-08-06 00:07:00,117.22,117.26,117.21,117.25,741199998.0
2007-08-06 00:08:00,117.25,117.25,117.22,117.24,1796599997.0
2007-08-06 00:09:00,117.24,117.25,117.22,117.24,1114199995.0
2007-08-06 00:10:00,117.23,117.23,117.21,117.23,1712200001.0
2007-08-06 00:11:00,117.26,117.28,117.25,117.27,1712200001.0
2007-08-06 00:12:00,117.27,117.32,117.25,117.31,2132599988.0
2007-08-06 00:13:00,117.31,117.33,117.3,117.32,1534700024.0
2007-08-06 00:14:00,117.32,117.32,117.3,117.32,682099997.0
2007-08-06 00:15:00,117.32,117.38,117.31,117.38,1784799998.0
2007-08-06 00:16:00,117.38,117.4,117.37,117.39,561700000.0
2007-08-06 00:17:00,117.39,117.39,117.36,117.37,1279100004.0
2007-08-06 00:18:00,117.38,117.39,117.3,117.35,1628999984.0
2007-08-06 00:19:00,117.35,117.37,117.33,117.36,1076100006.0
2007-08-06 00:20:00,117.37,117.37,117.35,117.36,1976199987.0
2007-08-06 00:21:00,117.36,117.42,117.36,117.4,670800005.0
2007-08-06 00:22:00,117.4,117.4,117.39,117.39,580599992.0
2007-08-06 00:23:00,117.39,117.43,117.39,117.42,1314200006.0
2007-08-06 00:24:00,117.42,117.45,117.42,117.45,469300003.0
2007-08-06 00:25:00,117.45,117.46,117.42,117.46,1329099993.0
2007-08-06 00:26:00,117.46,117.49,117.45,117.49,835300001.0
2007-08-06 00:27:00,117.46,117.51,117.46,117.5,1363699985.0
2007-08-06 00:28:00,117.53,117.53,117.52,117.53,1363699985.0
2007-08-06 00:29:00,117.53,117.53,117.48,117.53,1829899993.0
2007-08-06 00:30:00,117.52,117.53,117.51,117.52,2044199998.0
2007-08-06 00:31:00,117.52,117.52,117.49,117.5,1763999977.0
2007-08-06 00:32:00,117.47,117.48,117.47,117.48,1199600005.0
2007-08-06 00:33:00,117.47,117.47,117.41,117.41,1199600005.0
2007-08-06 00:34:00,117.42,117.44,117.41,117.44,1199600005.0
2007-08-06 00:35:00,117.43,117.43,117.37,117.39,1199600005.0
2007-08-06 00:36:00,117.42,117.43,117.41,117.43,1199600005.0
2007-08-06 00:37:00,117.43,117.43,117.42,117.43,972899997.0
2007-08-06 00:38:00,117.43,117.45,117.43,117.44,1267800000.0
2007-08-06 00:39:00,117.44,117.46,117.43,117.44,1052900002.0
2007-08-06 00:40:00,117.44,117.44,117.42,117.42,947099997.0
2007-08-06 00:41:00,117.43,117.44,117.41,117.43,1879800004.0
2007-08-06 00:42:00,117.43,117.44,117.41,117.44,1630499989.0
2007-08-06 00:43:00,117.43,117.46,117.42,117.44,1883699990.0
2007-08-06 00:44:00,117.44,117.48,117.44,117.45,1807800001.0
2007-08-06 00:45:00,117.45,117.48,117.45,117.48,763000006.0
2007-08-06 00:46:00,117.48,117.48,117.45,117.48,702800004.0
2007-08-06 00:47:00,117.48,117.5,117.47,117.48,240500002.0
2007-08-06 00:48:00,117.49,117.51,117.49,117.5,1246699992.0
2007-08-06 00:49:00,117.5,117.52,117.5,117.51,1364000004.0
2007-08-06 00:50:00,117.51,117.51,117.5,117.5,321500004.0
2007-08-06 00:51:00,117.5,117.5,117.46,117.48,978999991.0
2007-08-06 00:52:00,117.48,117.5,117.47,117.49,529299998.0
2007-08-06 00:53:00,117.49,117.49,117.48,117.49,884900020.0
2007-08-06 00:54:00,117.48,117.54,117.48,117.52,1756300005.0
2007-08-06 00:55:00,117.51,117.52,117.49,117.5,1471500007.0
2007-08-06 00:56:00,117.48,117.49,117.48,117.48,1782300011.0
2007-08-06 00:57:00,117.51,117.54,117.49,117.54,1782300011.0
2007-08-06 00:58:00,117.54,117.57,117.53,117.55,1872899986.0
2007-08-06 00:59:00,117.55,117.57,117.53,117.56,1217500001.0
2007-08-06 01:00:00,117.56,117.59,117.55,117.57,1677200002.0
2007-08-06 01:01:00,117.55,117.57,117.54,117.57,1756300006.0
2007-08-06 01:02:00,117.58,117.58,117.57,117.57,1756300006.0
2007-08-06 01:03:00,117.6,117.62,117.59,117.61,1756300006.0
2007-08-06 01:04:00,117.61,117.62,117.59,117.61,877099994.0
2007-08-06 01:05:00,117.61,117.63,117.6,117.62,1007199993.0
2007-08-06 01:06:00,117.62,117.63,117.61,117.63,1082100008.0
2007-08-06 01:07:00,117.63,117.63,117.6,117.61,1951099998.0
2007-08-06 01:08:00,117.61,117.62,117.61,117.61,997300010.0
2007-08-06 01:09:00,117.59,117.61,117.59,117.6,857200002.0
2007-08-06 01:10:00,117.63,117.64,117.62,117.63,857200002.0
2007-08-06 01:11:00,117.63,117.64,117.62,117.64,1089300011.0
2007-08-06 01:12:00,117.64,117.67,117.64,117.67,2142600004.0
2007-08-06 01:13:00,117.65,117.68,117.64,117.64,1562599999.0
2007-08-06 01:14:00,117.65,117.65,117.61,117.61,1562599999.0
2007-08-06 01:15:00,117.6,117.63,117.56,117.61,1562599999.0
2007-08-06 01:16:00,117.6,117.61,117.58,117.58,1562599999.0
2007-08-06 01:17:00,117.57,117.58,117.55,117.55,1562599999.0
2007-08-06 01:18:00,117.56,117.56,117.54,117.55,1562599999.0
2007-08-06 01:19:00,117.56,117.57,117.54,117.54,1562599999.0
2007-08-06 01:20:00,117.56,117.57,117.53,117.54,1562599999.0
2007-08-06 01:21:00,117.54,117.54,117.52,117.52,1008399997.0
2007-08-06 01:22:00,117.53,117.53,117.51,117.53,1519799997.0
2007-08-06 01:23:00,117.53,117.58,117.52,117.57,1758699999.0
2007-08-06 01:24:00,117.57,117.6,117.57,117.59,655099995.0
2007-08-06 01:25:00,117.55,117.58,117.55,117.57,602100003.0
2007-08-06 01:26:00,117.58,117.59,117.58,117.59,602100003.0
2007-08-06 01:27:00,117.59,117.59,117.56,117.57,547899999.0
2007-08-06 01:28:00,117.57,117.59,117.56,117.57,473940001.0
2007-08-06 01:29:00,117.57,117.59,117.57,117.58,740699998.0
2007-08-06 01:30:00,117.57,117.57,117.535,117.55,1025900002.0
2007-08-06 01:31:00,117.55,117.55,117.54,117.55,1696599996.0
2007-08-06 01:32:00,117.56,117.56,117.53,117.56,1837799992.0
2007-08-06 01:33:00,117.56,117.57,117.54,117.57,798499995.0
2007-08-06 01:34:00,117.57,117.58,117.56,117.56,1718399984.0
2007-08-06 01:35:00,117.57,117.58,117.56,117.56,654900001.0
2007-08-06 01:36:00,117.56,117.57,117.54,117.54,554899992.0
2007-08-06 01:37:00,117.55,117.55,117.52,117.54,426699995.0
2007-08-06 01:38:00,117.54,117.54,117.51,117.52,769000001.0
2007-08-06 01:39:00,117.52,117.53,117.5,117.51,727599997.0
2007-08-06 01:40:00,117.51,117.52,117.5,117.5,165200003.0
2007-08-06 01:41:00,117.47,117.48,117.45,117.45,1470600009.0
2007-08-06 01:42:00,117.46,117.47,117.45,117.45,1470600009.0
2007-08-06 01:43:00,117.46,117.46,117.43,117.44,1634299997.0
2007-08-06 01:44:00,117.44,117.46,117.44,117.45,888100007.0
2007-08-06 01:45:00,117.46,117.46,117.43,117.46,1219099987.0
2007-08-06 01:46:00,117.44,117.46,117.44,117.45,1889500022.0
2007-08-06 01:47:00,117.44,117.44,117.43,117.44,1889500022.0
2007-08-06 01:48:00,117.45,117.51,117.45,117.5,1889500022.0
2007-08-06 01:49:00,117.52,117.53,117.51,117.53,1889500022.0
2007-08-06 01:50:00,117.53,117.56,117.53,117.55,1609500006.0
2007-08-06 01:51:00,117.55,117.55,117.52,117.54,1417800004.0
2007-08-06 01:52:00,117.53,117.53,117.52,117.52,2091249978.0
2007-08-06 01:53:00,117.55,117.59,117.55,117.58,2091249978.0
2007-08-06 01:54:00,117.58,117.58,117.56,117.56,1641580020.0
2007-08-06 01:55:00,117.56,117.57,117.53,117.53,1218600004.0
2007-08-06 01:56:00,117.55,117.57,117.55,117.555,1218600004.0
2007-08-06 01:57:00,117.56,117.56,117.54,117.55,1269200000.0
2007-08-06 01:58:00,117.55,117.57,117.55,117.57,645899998.0
2007-08-06 01:59:00,117.57,117.6,117.57,117.58,1828000001.0
2007-08-06 02:00:00,117.59,117.59,117.58,117.59,1733300024.0
2007-08-06 02:01:00,117.6,117.61,117.59,117.6,1733300024.0
2007-08-06 02:02:00,117.61,117.61,117.61,117.61,1733300024.0
2007-08-06 02:03:00,117.62,117.64,117.62,117.64,1733300024.0
2007-08-06 02:04:00,117.65,117.65,117.64,117.64,1733300024.0
2007-08-06 02:05:00,117.66,117.68,117.66,117.68,1733300024.0
2007-08-06 02:06:00,117.68,117.7,117.68,117.69,2018999975.0
2007-08-06 02:07:00,117.69,117.69,117.66,117.67,1519300014.0
2007-08-06 02:08:00,117.67,117.67,117.66,117.66,666400001.0
2007-08-06 02:09:00,117.66,117.68,117.65,117.66,1366100001.0
2007-08-06 02:10:00,117.65,117.67,117.64,117.65,1688200028.0
2007-08-06 02:11:00,117.65,117.66,117.62,117.63,1635300025.0
2007-08-06 02:12:00,117.64,117.65,117.63,117.64,1054200022.0
2007-08-06 02:13:00,117.61,117.63,117.59,117.6,863800000.0
2007-08-06 02:14:00,117.59,117.6,117.57,117.57,863800000.0
2007-08-06 02:15:00,117.56,117.57,117.56,117.56,863800000.0
2007-08-06 02:16:00,117.58,117.59,117.57,117.57,863800000.0
2007-08-06 02:17:00,117.58,117.59,117.58,117.58,863800000.0
2007-08-06 02:18:00,117.6,117.61,117.59,117.59,863800000.0
2007-08-06 02:19:00,117.6,117.6,117.59,117.6,1194799998.0
2007-08-06 02:20:00,117.6,117.6,117.58,117.58,1203800006.0
2007-08-06 02:21:00,117.58,117.59,117.58,117.59,1384000004.0
2007-08-06 02:22:00,117.56,117.57,117.56,117.56,1684800000.0
2007-08-06 02:23:00,117.59,117.59,117.56,117.57,1684800000.0
2007-08-06 02:24:00,117.57,117.58,117.56,117.58,1525400017.0
2007-08-06 02:25:00,117.58,117.58,117.57,117.58,1549900008.0
2007-08-06 02:26:00,117.58,117.58,117.57,117.58,1542900032.0
2007-08-06 02:27:00,117.55,117.55,117.53,117.54,1968600027.0
2007-08-06 02:28:00,117.55,117.57,117.54,117.56,1968600027.0
2007-08-06 02:29:00,117.55,117.55,117.55,117.55,2126700012.0
2007-08-06 02:30:00,117.58,117.59,117.57,117.59,2126700012.0
2007-08-06 02:31:00,117.59,117.59,117.57,117.58,1240100011.0
2007-08-06 02:32:00,117.55,117.57,117.55,117.57,1894899989.0
2007-08-06 02:33:00,117.59,117.6,117.58,117.59,1894899989.0
2007-08-06 02:34:00,117.59,117.61,117.59,117.6,2146099976.0
2007-08-06 02:35:00,117.59,117.6,117.55,117.56,1856599987.0
2007-08-06 02:36:00,117.55,117.55,117.53,117.53,844500003.0
2007-08-06 02:37:00,117.56,117.58,117.56,117.58,844500003.0
2007-08-06 02:38:00,117.58,117.58,117.56,117.58,1273500004.0
2007-08-06 02:39:00,117.58,117.59,117.58,117.59,899100003.0
2007-08-06 02:40:00,117.59,117.59,117.57,117.59,980300019.0
2007-08-06 02:41:00,117.59,117.59,117.57,117.57,1467199988.0
2007-08-06 02:42:00,117.58,117.59,117.57,117.58,1634900008.0
2007-08-06 02:43:00,117.58,117.58,117.57,117.58,2030200038.0
2007-08-06 02:44:00,117.58,117.59,117.56,117.57,2140700003.0
2007-08-06 02:45:00,117.59,117.59,117.57,117.58,1009099989.0
2007-08-06 02:46:00,117.58,117.58,117.57,117.57,1770099967.0
2007-08-06 02:47:00,117.56,117.56,117.54,117.55,2144399950.0
2007-08-06 02:48:00,117.56,117.57,117.56,117.56,2144399950.0
2007-08-06 02:49:00,117.55,117.55,117.54,117.54,1720800016.0
2007-08-06 02:50:00,117.56,117.56,117.54,117.54,1720800016.0
2007-08-06 02:51:00,117.57,117.57,117.55,117.55,1720800016.0
2007-08-06 02:52:00,117.55,117.55,117.54,117.55,1529300009.0
2007-08-06 02:53:00,117.56,117.58,117.55,117.58,1529300009.0
2007-08-06 02:54:00,117.57,117.57,117.54,117.55,1529300009.0
2007-08-06 02:55:00,117.56,117.56,117.53,117.53,1529300009.0
2007-08-06 02:56:00,117.52,117.54,117.5,117.51,1529300009.0
2007-08-06 02:57:00,117.52,117.52,117.51,117.51,1529300009.0
2007-08-06 02:58:00,117.52,117.53,117.51,117.51,1529300009.0
2007-08-06 02:59:00,117.5,117.5,117.45,117.45,1529300009.0
2007-08-06 03:00:00,117.44,117.44,117.35,117.35,1529300009.0
2007-08-06 03:01:00,117.36,117.4,117.35,117.38,1529300009.0
2007-08-06 03:02:00,117.37,117.39,117.37,117.38,1529300009.0
2007-08-06 03:03:00,117.4,117.42,117.4,117.42,1529300009.0
2007-08-06 03:04:00,117.41,117.41,117.39,117.39,1529300009.0
2007-08-06 03:05:00,117.38,117.4,117.37,117.4,1529300009.0
2007-08-06 03:06:00,117.41,117.45,117.4,117.45,1529300009.0
2007-08-06 03:07:00,117.43,117.46,117.42,117.45,1529300009.0
2007-08-06 03:08:00,117.44,117.45,117.41,117.41,1529300009.0
2007-08-06 03:09:00,117.4,117.4,117.39,117.39,1529300009.0
2007-08-06 03:10:00,117.4,117.4,117.35,117.37,1529300009.0
2007-08-06 03:11:00,117.39,117.4,117.38,117.39,1529300009.0
2007-08-06 03:12:00,117.41,117.43,117.4,117.43,1529300009.0
2007-08-06 03:13:00,117.41,117.43,117.41,117.42,1288300005.0
2007-08-06 03:14:00,117.45,117.46,117.44,117.46,1288300005.0
2007-08-06 03:15:00,117.45,117.45,117.44,117.45,1957300019.0
2007-08-06 03:16:00,117.47,117.48,117.46,117.46,1957300019.0
2007-08-06 03:17:00,117.44,117.45,117.44,117.45,1828700012.0
2007-08-06 03:18:00,117.46,117.46,117.43,117.43,1828700012.0
2007-08-06 03:19:00,117.42,117.42,117.41,117.41,1828700012.0
2007-08-06 03:20:00,117.4,117.42,117.4,117.42,1828700012.0
2007-08-06 03:21:00,117.43,117.43,117.42,117.43,1828700012.0
2007-08-06 03:22:00,117.45,117.46,117.44,117.44,1828700012.0
2007-08-06 03:23:00,117.42,117.43,117.42,117.43,1157700007.0
2007-08-06 03:24:00,117.42,117.43,117.41,117.43,1157700007.0
2007-08-06 03:25:00,117.45,117.47,117.45,117.47,1157700007.0
2007-08-06 03:26:00,117.45,117.46,117.45,117.45,2078599997.0
2007-08-06 03:27:00,117.46,117.48,117.46,117.48,2078599997.0
2007-08-06 03:28:00,117.49,117.51,117.49,117.49,2078599997.0
2007-08-06 03:29:00,117.48,117.49,117.48,117.49,2078599997.0
2007-08-06 03:30:00,117.5,117.51,117.49,117.49,2078599997.0
2007-08-06 03:31:00,117.51,117.52,117.495,117.5,2078599997.0
2007-08-06 03:32:00,117.46,117.47,117.45,117.46,1555299994.0
2007-08-06 03:33:00,117.45,117.46,117.42,117.43,1555299994.0
2007-08-06 03:34:00,117.45,117.46,117.44,117.46,1555299994.0
2007-08-06 03:35:00,117.46,117.46,117.45,117.455,588599991.0
2007-08-06 03:36:00,117.46,117.48,117.44,117.48,1446000009.0
2007-08-06 03:37:00,117.49,117.51,117.49,117.5,1446000009.0
2007-08-06 03:38:00,117.51,117.54,117.51,117.54,1446000009.0
2007-08-06 03:39:00,117.53,117.55,117.53,117.55,1446000009.0
2007-08-06 03:40:00,117.56,117.61,117.55,117.56,1446000009.0
2007-08-06 03:41:00,117.57,117.59,117.56,117.59,1446000009.0
2007-08-06 03:42:00,117.61,117.61,117.59,117.6,1446000009.0
2007-08-06 03:43:00,117.59,117.62,117.58,117.62,1220500001.0
2007-08-06 03:44:00,117.63,117.64,117.6,117.61,1220500001.0
2007-08-06 03:45:00,117.63,117.64,117.62,117.62,1220500001.0
2007-08-06 03:46:00,117.6,117.6,117.57,117.59,1389400017.0
2007-08-06 03:47:00,117.6,117.6,117.58,117.59,1389400017.0
2007-08-06 03:48:00,117.6,117.61,117.58,117.6,1389400017.0
2007-08-06 03:49:00,117.61,117.61,117.6,117.61,1389400017.0
2007-08-06 03:50:00,117.6,117.61,117.6,117.6,1389400017.0
2007-08-06 03:51:00,117.61,117.64,117.6,117.63,1389400017.0
2007-08-06 03:52:00,117.62,117.63,117.62,117.62,1389400017.0
2007-08-06 03:53:00,117.63,117.63,117.62,117.62,1389400017.0
2007-08-06 03:54:00,117.61,117.61,117.61,117.61,1389400017.0
2007-08-06 03:55:00,117.63,117.64,117.63,117.64,1389400017.0
2007-08-06 03:56:00,117.64,117.64,117.63,117.64,797699991.0
2007-08-06 03:57:00,117.64,117.65,117.63,117.64,1440500004.0
2007-08-06 03:58:00,117.61,117.61,117.59,117.59,1298700002.0
2007-08-06 03:59:00,117.6,117.6,117.58,117.6,1298700002.0
2007-08-06 04:00:00,117.62,117.64,117.62,117.64,1298700002.0
2007-08-06 04:01:00,117.64,117.64,117.63,117.64,1734699979.0
2007-08-06 04:02:00,117.63,117.64,117.63,117.63,1133800004.0
2007-08-06 04:03:00,117.66,117.66,117.65,117.65,1133800004.0
2007-08-06 04:04:00,117.65,117.65,117.64,117.64,1335000035.0
2007-08-06 04:05:00,117.64,117.65,117.63,117.63,1133699998.0
2007-08-06 04:06:00,117.63,117.64,117.61,117.61,1073699994.0
2007-08-06 04:07:00,117.61,117.64,117.61,117.63,1209899989.0
2007-08-06 04:08:00,117.63,117.64,117.63,117.63,992099994.0
2007-08-06 04:09:00,117.63,117.63,117.62,117.62,752899999.0
2007-08-06 04:10:00,117.66,117.66,117.65,117.65,752899999.0
2007-08-06 04:11:00,117.65,117.65,117.65,117.65,75400000.0
2007-08-06 04:12:00,117.61,117.62,117.61,117.61,1796099991.0
2007-08-06 04:13:00,117.62,117.62,117.6,117.6,1796099991.0
2007-08-06 04:14:00,117.62,117.64,117.62,117.64,1796099991.0
2007-08-06 04:15:00,117.64,117.64,117.63,117.64,1071000013.0
2007-08-06 04:16:00,117.62,117.62,117.6,117.61,1826500019.0
2007-08-06 04:17:00,117.62,117.62,117.61,117.61,1826500019.0
2007-08-06 04:18:00,117.58,117.6,117.58,117.58,847399994.0
2007-08-06 04:19:00,117.59,117.61,117.59,117.61,847399994.0
2007-08-06 04:20:00,117.63,117.63,117.61,117.62,847399994.0
2007-08-06 04:21:00,117.62,117.62,117.62,117.62,248000000.0
2007-08-06 04:22:00,117.62,117.63,117.615,117.62,941800005.0
2007-08-06 04:23:00,117.6,117.6,117.58,117.59,1213999998.0
2007-08-06 04:24:00,117.62,117.63,117.615,117.63,1213999998.0
2007-08-06 04:25:00,117.63,117.63,117.61,117.62,1695100012.0
2007-08-06 04:26:00,117.615,117.63,117.615,117.62,1378499994.0
2007-08-06 04:27:00,117.62,117.63,117.62,117.63,1206100003.0
2007-08-06 04:28:00,117.63,117.64,117.62,117.63,1954299980.0
2007-08-06 04:29:00,117.63,117.63,117.61,117.62,2015100005.0
2007-08-06 04:30:00,117.59,117.59,117.58,117.58,1379700004.0
2007-08-06 04:31:00,117.6,117.61,117.6,117.61,1379700004.0
2007-08-06 04:32:00,117.61,117.62,117.61,117.61,935400010.0
2007-08-06 04:33:00,117.61,117.62,117.61,117.62,799800006.0
2007-08-06 04:34:00,117.62,117.62,117.59,117.59,1547700008.0
2007-08-06 04:35:00,117.56,117.58,117.56,117.58,1407400004.0
2007-08-06 04:36:00,117.61,117.61,117.58,117.585,1407400004.0
2007-08-06 04:37:00,117.585,117.59,117.58,117.59,1542899997.0
2007-08-06 04:38:00,117.59,117.6,117.59,117.59,1518600005.0
2007-08-06 04:39:00,117.59,117.6,117.59,117.59,212399997.0
2007-08-06 04:40:00,117.59,117.61,117.59,117.61,958699999.0
2007-08-06 04:41:00,117.61,117.62,117.605,117.605,907399998.0
2007-08-06 04:42:00,117.605,117.62,117.605,117.61,454100008.0
2007-08-06 04:43:00,117.62,117.62,117.6,117.61,1206099998.0
2007-08-06 04:44:00,117.61,117.62,117.595,117.61,716300002.0
2007-08-06 04:45:00,117.61,117.63,117.6,117.62,1800700018.0
2007-08-06 04:46:00,117.62,117.62,117.62,117.62,197000000.0
2007-08-06 04:47:00,117.62,117.62,117.61,117.62,251500004.0
2007-08-06 04:48:00,117.62,117.62,117.6,117.61,1432899990.0
2007-08-06 04:49:00,117.61,117.61,117.61,117.61,893300004.0
2007-08-06 04:50:00,117.61,117.62,117.61,117.62,1417000006.0
2007-08-06 04:51:00,117.62,117.62,117.62,117.62,235600000.0
2007-08-06 04:52:00,117.62,117.63,117.62,117.63,690400000.0
2007-08-06 04:53:00,117.63,117.64,117.63,117.64,228000000.0
2007-08-06 04:54:00,117.64,117.64,117.63,117.63,557199992.0
2007-08-06 04:55:00,117.63,117.63,117.63,117.63,243699996.0
2007-08-06 04:56:00,117.64,117.64,117.625,117.63,1040500012.0
2007-08-06 04:57:00,117.62,117.64,117.61,117.64,1805899987.0
2007-08-06 04:58:00,117.65,117.65,117.63,117.65,1805899987.0
2007-08-06 04:59:00,117.66,117.67,117.66,117.66,1805899987.0
2007-08-06 05:00:00,117.68,117.69,117.68,117.68,1805899987.0
2007-08-06 05:01:00,117.68,117.68,117.68,117.68,227500000.0
2007-08-06 05:02:00,117.68,117.68,117.67,117.68,966300008.0
2007-08-06 05:03:00,117.67,117.68,117.67,117.68,102899998.0
2007-08-06 05:04:00,117.67,117.68,117.66,117.68,1971100009.0
2007-08-06 05:05:00,117.67,117.68,117.67,117.67,372399995.0
2007-08-06 05:06:00,117.68,117.68,117.67,117.68,365099998.0
2007-08-06 05:07:00,117.68,117.68,117.68,117.68,150399999.0
2007-08-06 05:08:00,117.68,117.69,117.68,117.68,654599999.0
2007-08-06 05:09:00,117.68,117.69,117.68,117.69,1784400024.0
2007-08-06 05:10:00,117.69,117.69,117.68,117.69,300699993.0
2007-08-06 05:11:00,117.67,117.68,117.66,117.67,1761400009.0
2007-08-06 05:12:00,117.695,117.71,117.68,117.68,1761400009.0
2007-08-06 05:13:00,117.66,117.66,117.65,117.65,984899995.0
2007-08-06 05:14:00,117.67,117.67,117.65,117.65,984899995.0
2007-08-06 05:15:00,117.65,117.66,117.64,117.65,1777599983.0
2007-08-06 05:16:00,117.65,117.67,117.65,117.67,1025599998.0
2007-08-06 05:17:00,117.67,117.67,117.67,117.67,86600000.0
2007-08-06 05:18:00,117.67,117.67,117.67,117.67,263000000.0
2007-08-06 05:19:00,117.67,117.67,117.67,117.67,91000000.0
2007-08-06 05:20:00,117.67,117.67,117.65,117.66,1248699990.0
2007-08-06 05:21:00,117.66,117.67,117.65,117.67,579900003.0
2007-08-06 05:22:00,117.67,117.67,117.66,117.67,406699991.0
2007-08-06 05:23:00,117.67,117.68,117.66,117.66,1354299989.0
2007-08-06 05:24:00,117.67,117.69,117.67,117.68,1985100002.0
2007-08-06 05:25:00,117.67,117.68,117.66,117.67,649000008.0
2007-08-06 05:26:00,117.68,117.7,117.68,117.69,649000008.0
2007-08-06 05:27:00,117.72,117.72,117.69,117.7,649000008.0
2007-08-06 05:28:00,117.7,117.7,117.68,117.69,1917300004.0
2007-08-06 05:29:00,117.65,117.65,117.62,117.63,2131700018.0
2007-08-06 05:30:00,117.65,117.66,117.63,117.63,2131700018.0
2007-08-06 05:31:00,117.63,117.65,117.625,117.65,1926000002.0
2007-08-06 05:32:00,117.65,117.65,117.625,117.63,1175299992.0
2007-08-06 05:33:00,117.63,117.65,117.63,117.64,1292000012.0
2007-08-06 05:34:00,117.64,117.64,117.635,117.64,1233800010.0
2007-08-06 05:35:00,117.64,117.65,117.64,117.645,830499994.0
2007-08-06 05:36:00,117.65,117.65,117.64,117.64,633299993.0
2007-08-06 05:37:00,117.64,117.64,117.64,117.64,925299999.0
2007-08-06 05:38:00,117.63,117.63,117.62,117.62,840999995.0
2007-08-06 05:39:00,117.63,117.63,117.62,117.62,840999995.0
2007-08-06 05:40:00,117.63,117.64,117.62,117.63,840999995.0
2007-08-06 05:41:00,117.65,117.66,117.64,117.65,840999995.0
2007-08-06 05:42:00,117.65,117.65,117.63,117.63,858799997.0
2007-08-06 05:43:00,117.63,117.65,117.62,117.64,1577199994.0
2007-08-06 05:44:00,117.63,117.64,117.62,117.62,985399995.0
2007-08-06 05:45:00,117.62,117.63,117.62,117.63,147000002.0
2007-08-06 05:46:00,117.63,117.63,117.62,117.62,1732200001.0
2007-08-06 05:47:00,117.62,117.62,117.62,117.62,231799998.0
2007-08-06 05:48:00,117.62,117.62,117.62,117.62,438599988.0
2007-08-06 05:49:00,117.61,117.62,117.6,117.6,1254200004.0
2007-08-06 05:50:00,117.62,117.63,117.6,117.61,1254200004.0
2007-08-06 05:51:00,117.61,117.62,117.6,117.61,1968100001.0
2007-08-06 05:52:00,117.61,117.61,117.6,117.6,734399986.0
2007-08-06 05:53:00,117.6,117.61,117.59,117.61,1300199995.0
2007-08-06 05:54:00,117.58,117.59,117.56,117.56,1445300032.0
2007-08-06 05:55:00,117.59,117.59,117.57,117.57,1445300032.0
2007-08-06 05:56:00,117.57,117.58,117.57,117.58,519000008.0
2007-08-06 05:57:00,117.58,117.59,117.57,117.59,1567099991.0
2007-08-06 05:58:00,117.59,117.62,117.59,117.62,2020000030.0
2007-08-06 05:59:00,117.61,117.62,117.59,117.6,1209399992.0
2007-08-06 06:00:00,117.6,117.61,117.58,117.58,1360300013.0
2007-08-06 06:01:00,117.56,117.56,117.54,117.56,1420600014.0
2007-08-06 06:02:00,117.57,117.57,117.55,117.55,1420600014.0
2007-08-06 06:03:00,117.56,117.56,117.54,117.54,1420600014.0
2007-08-06 06:04:00,117.56,117.56,117.54,117.56,1420600014.0
2007-08-06 06:05:00,117.56,117.58,117.56,117.58,1345300022.0
2007-08-06 06:06:00,117.55,117.57,117.55,117.56,567900010.0
2007-08-06 06:07:00,117.59,117.59,117.58,117.58,567900010.0
2007-08-06 06:08:00,117.59,117.59,117.59,117.59,809800022.0
2007-08-06 06:09:00,117.59,117.6,117.58,117.585,1540300019.0
2007-08-06 06:10:00,117.59,117.59,117.58,117.58,1300900012.0
2007-08-06 06:11:00,117.58,117.6,117.57,117.59,2090999972.0
2007-08-06 06:12:00,117.59,117.59,117.56,117.56,1584599976.0
2007-08-06 06:13:00,117.56,117.57,117.56,117.57,259600000.0
2007-08-06 06:14:00,117.57,117.57,117.57,117.57,88700002.0
2007-08-06 06:15:00,117.57,117.58,117.56,117.58,1635999989.0
2007-08-06 06:16:00,117.58,117.59,117.565,117.58,966300003.0
2007-08-06 06:17:00,117.59,117.59,117.58,117.58,632200006.0
2007-08-06 06:18:00,117.58,117.58,117.57,117.57,658900014.0
2007-08-06 06:19:00,117.58,117.58,117.58,117.58,229500003.0
2007-08-06 06:20:00,117.58,117.58,117.57,117.57,1217000033.0
2007-08-06 06:21:00,117.56,117.57,117.56,117.57,291299998.0
2007-08-06 06:22:00,117.57,117.57,117.57,117.57,236000000.0
2007-08-06 06:23:00,117.57,117.57,117.555,117.57,1212699995.0
2007-08-06 06:24:00,117.57,117.6,117.57,117.6,1794800009.0
2007-08-06 06:25:00,117.56,117.56,117.54,117.54,950100008.0
2007-08-06 06:26:00,117.53,117.54,117.52,117.52,950100008.0
2007-08-06 06:27:00,117.54,117.54,117.53,117.53,950100008.0
2007-08-06 06:28:00,117.54,117.55,117.54,117.55,169799999.0
2007-08-06 06:29:00,117.55,117.55,117.55,117.55,78000000.0
2007-08-06 06:30:00,117.54,117.56,117.54,117.56,2030899997.0
2007-08-06 06:31:00,117.58,117.61,117.57,117.61,2030899997.0
2007-08-06 06:32:00,117.61,117.62,117.59,117.6,1360800022.0
2007-08-06 06:33:00,117.6,117.6,117.6,117.6,565800006.0
2007-08-06 06:34:00,117.6,117.61,117.59,117.59,831299992.0
2007-08-06 06:35:00,117.59,117.59,117.575,117.58,1600200003.0
2007-08-06 06:36:00,117.58,117.59,117.575,117.575,1099599988.0
2007-08-06 06:37:00,117.56,117.58,117.55,117.58,1356500028.0
2007-08-06 06:38:00,117.57,117.58,117.57,117.57,1356500028.0
2007-08-06 06:39:00,117.59,117.6,117.59,117.6,1356500028.0
2007-08-06 06:40:00,117.6,117.6,117.59,117.6,657900016.0
2007-08-06 06:41:00,117.58,117.58,117.57,117.58,1699300009.0
2007-08-06 06:42:00,117.59,117.6,117.58,117.6,1699300009.0
2007-08-06 06:43:00,117.61,117.62,117.61,117.62,1699300009.0
2007-08-06 06:44:00,117.63,117.63,117.62,117.62,1699300009.0
2007-08-06 06:45:00,117.61,117.62,117.61,117.62,1699300009.0
2007-08-06 06:46:00,117.64,117.65,117.63,117.65,1699300009.0
2007-08-06 06:47:00,117.65,117.65,117.63,117.63,1943000012.0
2007-08-06 06:48:00,117.63,117.65,117.63,117.65,582300002.0
2007-08-06 06:49:00,117.65,117.65,117.64,117.64,705399999.0
2007-08-06 06:50:00,117.63,117.64,117.62,117.64,1413900011.0
2007-08-06 06:51:00,117.63,117.64,117.6,117.61,1413900011.0
2007-08-06 06:52:00,117.62,117.62,117.58,117.58,1413900011.0
2007-08-06 06:53:00,117.6,117.62,117.59,117.61,1413900011.0
2007-08-06 06:54:00,117.61,117.62,117.6,117.61,1219700007.0
2007-08-06 06:55:00,117.58,117.61,117.58,117.6,1181300004.0
2007-08-06 06:56:00,117.62,117.62,117.59,117.6,1181300004.0
2007-08-06 06:57:00,117.6,117.6,117.59,117.6,1086799996.0
2007-08-06 06:58:00,117.6,117.62,117.6,117.62,1044100012.0
2007-08-06 06:59:00,117.62,117.64,117.61,117.64,798200011.0
2007-08-06 07:00:00,117.6,117.61,117.58,117.58,1627200005.0
2007-08-06 07:01:00,117.57,117.58,117.57,117.57,1627200005.0
2007-08-06 07:02:00,117.58,117.58,117.56,117.56,1627200005.0
2007-08-06 07:03:00,117.57,117.57,117.55,117.55,1627200005.0
2007-08-06 07:04:00,117.54,117.57,117.54,117.57,1627200005.0
2007-08-06 07:05:00,117.56,117.6,117.56,117.59,1627200005.0
2007-08-06 07:06:00,117.61,117.62,117.6,117.6,1627200005.0
2007-08-06 07:07:00,117.58,117.59,117.57,117.59,1694399995.0
2007-08-06 07:08:00,117.58,117.6,117.58,117.6,1694399995.0
2007-08-06 07:09:00,117.615,117.62,117.575,117.585,1694399995.0
2007-08-06 07:10:00,117.58,117.59,117.57,117.58,1602500007.0
2007-08-06 07:11:00,117.59,117.6,117.59,117.59,1602500007.0
2007-08-06 07:12:00,117.61,117.63,117.61,117.62,1602500007.0
2007-08-06 07:13:00,117.62,117.62,117.6,117.6,2029999985.0
2007-08-06 07:14:00,117.57,117.57,117.54,117.54,2109400031.0
2007-08-06 07:15:00,117.53,117.53,117.5,117.51,2109400031.0
2007-08-06 07:16:00,117.52,117.53,117.51,117.53,2109400031.0
2007-08-06 07:17:00,117.52,117.54,117.52,117.54,2109400031.0
2007-08-06 07:19:00,117.56,117.56,117.55,117.56,2109400031.0
2007-08-06 07:20:00,117.56,117.57,117.56,117.56,1118500018.0
2007-08-06 07:21:00,117.55,117.55,117.54,117.54,1228100023.0
2007-08-06 07:22:00,117.53,117.57,117.53,117.56,1228100023.0
2007-08-06 07:23:00,117.55,117.56,117.54,117.54,1228100023.0
2007-08-06 07:24:00,117.57,117.58,117.57,117.57,1228100023.0
2007-08-06 07:25:00,117.57,117.57,117.57,117.57,1154699948.0
2007-08-06 07:26:00,117.59,117.59,117.59,117.59,1154699948.0
2007-08-06 07:27:00,117.58,117.58,117.57,117.57,1913200015.0
2007-08-06 07:28:00,117.59,117.61,117.59,117.6,1913200015.0
2007-08-06 07:29:00,117.58,117.59,117.57,117.57,2015300043.0
2007-08-06 07:30:00,117.59,117.6,117.59,117.59,2015300043.0
2007-08-06 07:31:00,117.58,117.59,117.56,117.56,1739200012.0
2007-08-06 07:32:00,117.55,117.55,117.54,117.54,1739200012.0
2007-08-06 07:33:00,117.53,117.54,117.53,117.53,1739200012.0
2007-08-06 07:34:00,117.52,117.53,117.51,117.52,1739200012.0
2007-08-06 07:35:00,117.54,117.55,117.53,117.55,1739200012.0
2007-08-06 07:36:00,117.54,117.55,117.53,117.54,2022600013.0
2007-08-06 07:37:00,117.55,117.56,117.54,117.55,2022600013.0
2007-08-06 07:38:00,117.57,117.58,117.57,117.57,2022600013.0
2007-08-06 07:39:00,117.54,117.57,117.54,117.56,2123300052.0
2007-08-06 07:40:00,117.59,117.59,117.58,117.58,2123300052.0
2007-08-06 07:41:00,117.55,117.57,117.54,117.57,931700002.0
2007-08-06 07:42:00,117.58,117.58,117.54,117.55,931700002.0
2007-08-06 07:43:00,117.54,117.56,117.53,117.53,931700002.0
2007-08-06 07:44:00,117.52,117.52,117.51,117.52,931700002.0
2007-08-06 07:45:00,117.53,117.53,117.52,117.52,931700002.0
2007-08-06 07:46:00,117.53,117.53,117.52,117.52,931700002.0
2007-08-06 07:47:00,117.54,117.54,117.53,117.54,931700002.0
2007-08-06 07:48:00,117.53,117.53,117.53,117.53,702999996.0
2007-08-06 07:49:00,117.55,117.56,117.55,117.56,702999996.0
2007-08-06 07:50:00,117.55,117.57,117.55,117.56,1764899977.0
2007-08-06 07:51:00,117.56,117.57,117.56,117.57,1086200006.0
2007-08-06 07:52:00,117.57,117.58,117.57,117.57,654399999.0
2007-08-06 07:53:00,117.57,117.58,117.57,117.58,882000012.0
2007-08-06 07:54:00,117.57,117.58,117.56,117.58,1310500002.0
2007-08-06 07:55:00,117.58,117.59,117.58,117.58,396199995.0
2007-08-06 07:56:00,117.58,117.59,117.55,117.55,1219899999.0
2007-08-06 07:57:00,117.55,117.56,117.54,117.56,944799986.0
2007-08-06 07:58:00,117.56,117.56,117.52,117.54,1521900002.0
2007-08-06 07:59:00,117.55,117.56,117.53,117.53,1902899999.0
2007-08-06 08:00:00,117.53,117.54,117.51,117.51,1292000010.0
2007-08-06 08:01:00,117.52,117.52,117.48,117.48,1292000010.0
2007-08-06 08:02:00,117.47,117.51,117.47,117.49,1292000010.0
2007-08-06 08:03:00,117.5,117.51,117.49,117.51,1292000010.0
2007-08-06 08:04:00,117.5,117.5,117.48,117.49,1292000010.0
2007-08-06 08:05:00,117.48,117.49,117.45,117.48,1292000010.0
2007-08-06 08:06:00,117.5,117.54,117.47,117.53,1292000010.0
2007-08-06 08:07:00,117.54,117.54,117.51,117.52,1292000010.0
2007-08-06 08:08:00,117.54,117.55,117.53,117.53,1292000010.0
2007-08-06 08:09:00,117.53,117.54,117.52,117.54,1980900052.0
2007-08-06 08:10:00,117.55,117.55,117.53,117.54,1980900052.0
2007-08-06 08:11:00,117.56,117.57,117.56,117.57,1980900052.0
2007-08-06 08:12:00,117.57,117.58,117.57,117.57,1953600064.0
2007-08-06 08:13:00,117.53,117.54,117.53,117.54,1188700006.0
2007-08-06 08:14:00,117.55,117.6,117.55,117.59,1188700006.0
2007-08-06 08:15:00,117.6,117.65,117.59,117.64,1188700006.0
2007-08-06 08:16:00,117.63,117.63,117.62,117.63,1188700006.0
2007-08-06 08:17:00,117.62,117.63,117.59,117.59,1188700006.0
2007-08-06 08:18:00,117.6,117.6,117.57,117.59,1188700006.0
2007-08-06 08:19:00,117.58,117.59,117.57,117.57,1188700006.0
2007-08-06 08:20:00,117.58,117.59,117.57,117.58,1188700006.0
2007-08-06 08:21:00,117.61,117.61,117.6,117.6,1188700006.0
2007-08-06 08:22:00,117.59,117.59,117.57,117.58,1602700004.0
2007-08-06 08:23:00,117.6,117.61,117.59,117.61,1602700004.0
2007-08-06 08:24:00,117.58,117.6,117.57,117.59,1518900010.0
2007-08-06 08:25:00,117.58,117.59,117.57,117.58,1518900010.0
2007-08-06 08:26:00,117.6,117.63,117.59,117.59,1518900010.0
2007-08-06 08:27:00,117.57,117.6,117.57,117.6,1934600015.0
2007-08-06 08:28:00,117.59,117.6,117.58,117.59,1934600015.0
2007-08-06 08:29:00,117.58,117.6,117.58,117.59,1934600015.0
2007-08-06 08:30:00,117.6,117.6,117.58,117.58,1934600015.0
2007-08-06 08:31:00,117.57,117.59,117.57,117.59,1934600015.0
2007-08-06 08:32:00,117.58,117.59,117.57,117.59,1934600015.0
2007-08-06 08:33:00,117.6,117.6,117.57,117.57,1934600015.0
2007-08-06 08:34:00,117.58,117.58,117.54,117.54,1934600015.0
2007-08-06 08:35:00,117.51,117.51,117.51,117.51,1934600015.0
2007-08-06 08:36:00,117.52,117.52,117.5,117.5,1934600015.0
2007-08-06 08:37:00,117.51,117.51,117.44,117.44,1934600015.0
2007-08-06 08:38:00,117.43,117.45,117.4,117.43,1934600015.0
2007-08-06 08:39:00,117.46,117.46,117.44,117.46,1934600015.0
2007-08-06 08:40:00,117.43,117.45,117.42,117.45,1467000003.0
2007-08-06 08:41:00,117.44,117.48,117.44,117.48,1467000003.0
2007-08-06 08:42:00,117.49,117.52,117.49,117.52,1467000003.0
2007-08-06 08:43:00,117.53,117.54,117.52,117.535,1467000003.0
2007-08-06 08:44:00,117.51,117.51,117.47,117.48,185200000.0
2007-08-06 08:45:00,117.505,117.52,117.505,117.505,185200000.0
2007-08-06 08:46:00,117.505,117.51,117.49,117.49,589800004.0
2007-08-06 08:47:00,117.45,117.48,117.45,117.47,2112299975.0
2007-08-06 08:48:00,117.48,117.51,117.48,117.51,2112299975.0
2007-08-06 08:49:00,117.5,117.51,117.48,117.48,2112299975.0
2007-08-06 08:50:00,117.5,117.52,117.5,117.52,2112299975.0
2007-08-06 08:51:00,117.52,117.52,117.5,117.51,1623700003.0
2007-08-06 08:52:00,117.5,117.5,117.48,117.49,932400004.0
2007-08-06 08:53:00,117.48,117.49,117.48,117.48,932400004.0
2007-08-06 08:54:00,117.5,117.51,117.49,117.51,932400004.0
2007-08-06 08:55:00,117.47,117.49,117.47,117.48,1832700029.0
2007-08-06 08:56:00,117.51,117.52,117.51,117.52,1832700029.0
2007-08-06 08:57:00,117.52,117.52,117.52,117.52,309100000.0
2007-08-06 08:58:00,117.52,117.53,117.52,117.53,1718900016.0
2007-08-06 08:59:00,117.5,117.54,117.5,117.53,1785599993.0
2007-08-06 09:00:00,117.55,117.63,117.54,117.63,1785599993.0
2007-08-06 09:01:00,117.66,117.66,117.61,117.62,1785599993.0
2007-08-06 09:02:00,117.63,117.66,117.61,117.66,1785599993.0
2007-08-06 09:03:00,117.65,117.73,117.65,117.73,1785599993.0
2007-08-06 09:04:00,117.75,117.76,117.73,117.73,1785599993.0
2007-08-06 09:05:00,117.74,117.77,117.73,117.76,1785599993.0
2007-08-06 09:06:00,117.75,117.76,117.74,117.76,1785599993.0
2007-08-06 09:07:00,117.77,117.77,117.7,117.71,1785599993.0
2007-08-06 09:08:00,117.7,117.7,117.67,117.68,1785599993.0
2007-08-06 09:09:00,117.69,117.73,117.69,117.72,1785599993.0
2007-08-06 09:10:00,117.69,117.7,117.64,117.64,1614600004.0
2007-08-06 09:11:00,117.65,117.65,117.63,117.65,1614600004.0
2007-08-06 09:12:00,117.66,117.71,117.66,117.71,1614600004.0
2007-08-06 09:13:00,117.7,117.7,117.7,117.7,1614600004.0
2007-08-06 09:14:00,117.71,117.71,117.69,117.69,1614600004.0
2007-08-06 09:15:00,117.7,117.71,117.69,117.7,1614600004.0
2007-08-06 09:16:00,117.69,117.7,117.68,117.69,1614600004.0
2007-08-06 09:17:00,117.64,117.64,117.63,117.64,1614600004.0
2007-08-06 09:18:00,117.63,117.64,117.63,117.63,1614600004.0
2007-08-06 09:19:00,117.62,117.69,117.61,117.69,1614600004.0
2007-08-06 09:20:00,117.68,117.68,117.6,117.64,1614600004.0
2007-08-06 09:21:00,117.66,117.66,117.64,117.64,1614600004.0
2007-08-06 09:22:00,117.61,117.67,117.61,117.66,1695699990.0
2007-08-06 09:23:00,117.65,117.66,117.6,117.65,1695699990.0
2007-08-06 09:24:00,117.66,117.66,117.63,117.64,1695699990.0
2007-08-06 09:25:00,117.65,117.67,117.64,117.67,1695699990.0
2007-08-06 09:26:00,117.66,117.69,117.65,117.67,1695699990.0
2007-08-06 09:27:00,117.68,117.71,117.68,117.71,1695699990.0
2007-08-06 09:28:00,117.7,117.71,117.69,117.7,1695699990.0
2007-08-06 09:29:00,117.69,117.71,117.69,117.7,1695699990.0
2007-08-06 09:30:00,117.71,117.73,117.7,117.71,1695699990.0
2007-08-06 09:31:00,117.7,117.72,117.69,117.72,1695699990.0
2007-08-06 09:32:00,117.71,117.72,117.71,117.71,1695699990.0
2007-08-06 09:33:00,117.73,117.76,117.72,117.76,1695699990.0
2007-08-06 09:34:00,117.75,117.76,117.75,117.75,1695699990.0
2007-08-06 09:35:00,117.76,117.76,117.75,117.76,1695699990.0
2007-08-06 09:39:00,117.74,117.75,117.74,117.74,1695699990.0
2007-08-06 09:40:00,117.73,117.74,117.69,117.7,1695699990.0
2007-08-06 09:41:00,117.69,117.71,117.68,117.68,1695699990.0
2007-08-06 09:42:00,117.69,117.7,117.68,117.69,1695699990.0
2007-08-06 09:43:00,117.7,117.7,117.66,117.66,1695699990.0
2007-08-06 09:44:00,117.65,117.68,117.65,117.67,1695699990.0
2007-08-06 09:45:00,117.66,117.68,117.66,117.67,1695699990.0
2007-08-06 09:46:00,117.68,117.68,117.66,117.66,1695699990.0
2007-08-06 09:47:00,117.67,117.68,117.61,117.63,1695699990.0
2007-08-06 09:48:00,117.61,117.66,117.61,117.63,1695699990.0
2007-08-06 09:49:00,117.64,117.64,117.63,117.63,1695699990.0
2007-08-06 09:50:00,117.64,117.65,117.64,117.65,1695699990.0
2007-08-06 09:51:00,117.66,117.67,117.66,117.66,1695699990.0
2007-08-06 09:52:00,117.67,117.67,117.65,117.67,1695699990.0
2007-08-06 09:53:00,117.66,117.66,117.66,117.66,1695699990.0
2007-08-06 09:54:00,117.67,117.68,117.67,117.67,1695699990.0
2007-08-06 09:55:00,117.69,117.71,117.67,117.69,1695699990.0
2007-08-06 09:56:00,117.71,117.71,117.67,117.68,1695699990.0
2007-08-06 09:57:00,117.69,117.69,117.68,117.69,1695699990.0
2007-08-06 09:58:00,117.71,117.72,117.69,117.7,1695699990.0
2007-08-06 09:59:00,117.69,117.69,117.68,117.69,1174999996.0
2007-08-06 10:00:00,117.7,117.72,117.69,117.71,1174999996.0
2007-08-06 10:01:00,117.7,117.71,117.69,117.71,1174999996.0
2007-08-06 10:02:00,117.73,117.73,117.71,117.72,1174999996.0
2007-08-06 10:03:00,117.71,117.71,117.67,117.68,1527799999.0
2007-08-06 10:04:00,117.66,117.67,117.65,117.66,1527799999.0
2007-08-06 10:05:00,117.65,117.66,117.65,117.65,1527799999.0
2007-08-06 10:06:00,117.68,117.68,117.665,117.68,1527799999.0
2007-08-06 10:07:00,117.68,117.68,117.65,117.65,1600900004.0
2007-08-06 10:08:00,117.63,117.77,117.63,117.76,2025599999.0
2007-08-06 10:09:00,117.63,117.63,117.63,117.63,2025599999.0
2007-08-06 10:10:00,117.62,117.64,117.62,117.63,2025599999.0
2007-08-06 10:11:00,117.62,117.63,117.61,117.62,2025599999.0
2007-08-06 10:12:00,117.63,117.65,117.63,117.64,2025599999.0
2007-08-06 10:13:00,117.65,117.66,117.64,117.65,2025599999.0
2007-08-06 10:14:00,117.64,117.66,117.64,117.64,2025599999.0
2007-08-06 10:15:00,117.67,117.72,117.67,117.72,2025599999.0
2007-08-06 10:16:00,117.68,117.69,117.67,117.68,1234299998.0
2007-08-06 10:17:00,117.69,117.69,117.67,117.68,1234299998.0
2007-08-06 10:18:00,117.67,117.68,117.66,117.67,1234299998.0
2007-08-06 10:19:00,117.66,117.66,117.64,117.64,1234299998.0
2007-08-06 10:20:00,117.63,117.64,117.62,117.63,1234299998.0
2007-08-06 10:21:00,117.62,117.64,117.62,117.64,1234299998.0
2007-08-06 10:22:00,117.63,117.63,117.63,117.63,1234299998.0
2007-08-06 10:23:00,117.64,117.65,117.63,117.64,1234299998.0
2007-08-06 10:24:00,117.65,117.67,117.65,117.67,1234299998.0
2007-08-06 10:25:00,117.66,117.68,117.66,117.68,1234299998.0
2007-08-06 10:26:00,117.69,117.71,117.68,117.69,1234299998.0
2007-08-06 10:27:00,117.7,117.7,117.69,117.69,1234299998.0
2007-08-06 10:28:00,117.7,117.71,117.69,117.69,1234299998.0
2007-08-06 10:30:00,117.68,117.69,117.67,117.68,1234299998.0
2007-08-06 10:31:00,117.69,117.69,117.68,117.68,1234299998.0
2007-08-06 10:32:00,117.71,117.72,117.71,117.72,1234299998.0
2007-08-06 10:33:00,117.7,117.71,117.69,117.69,1176700020.0
2007-08-06 10:34:00,117.71,117.73,117.71,117.72,1176700020.0
2007-08-06 10:35:00,117.72,117.72,117.71,117.72,1228499991.0
2007-08-06 10:36:00,117.71,117.72,117.71,117.71,1467400005.0
2007-08-06 10:37:00,117.73,117.73,117.72,117.73,1467400005.0
2007-08-06 10:38:00,117.73,117.73,117.69,117.69,2144899998.0
2007-08-06 10:39:00,117.67,117.69,117.67,117.69,2030499988.0
2007-08-06 10:40:00,117.68,117.69,117.66,117.69,2030499988.0
2007-08-06 10:41:00,117.68,117.68,117.65,117.65,2030499988.0
2007-08-06 10:42:00,117.64,117.64,117.62,117.63,2030499988.0
2007-08-06 10:43:00,117.62,117.64,117.59,117.59,2030499988.0
2007-08-06 10:44:00,117.58,117.61,117.58,117.59,2030499988.0
2007-08-06 10:45:00,117.58,117.6,117.58,117.6,2030499988.0
2007-08-06 10:46:00,117.61,117.61,117.53,117.54,2030499988.0
2007-08-06 10:47:00,117.58,117.58,117.53,117.56,2030499988.0
2007-08-06 10:48:00,117.57,117.59,117.57,117.585,2030499988.0
2007-08-06 10:49:00,117.57,117.58,117.57,117.57,1203699995.0
2007-08-06 10:50:00,117.58,117.59,117.58,117.59,1203699995.0
2007-08-06 10:51:00,117.6,117.62,117.6,117.61,1203699995.0
2007-08-06 10:52:00,117.6,117.63,117.6,117.62,1203699995.0
2007-08-06 10:53:00,117.63,117.63,117.62,117.63,1203699995.0
2007-08-06 10:55:00,117.62,117.63,117.61,117.62,1203699995.0
2007-08-06 10:56:00,117.65,117.66,117.64,117.65,1203699995.0
2007-08-06 10:57:00,117.65,117.66,117.65,117.66,907999978.0
2007-08-06 10:58:00,117.66,117.67,117.655,117.67,774700010.0
2007-08-06 10:59:00,117.67,117.67,117.65,117.66,1588499991.0
2007-08-06 11:00:00,117.63,117.66,117.63,117.65,1728000011.0
2007-08-06 11:01:00,117.68,117.69,117.68,117.68,1728000011.0
2007-08-06 11:02:00,117.67,117.68,117.66,117.67,1692999986.0
2007-08-06 11:03:00,117.68,117.69,117.675,117.68,1692999986.0
2007-08-06 11:04:00,117.69,117.69,117.67,117.69,935600002.0
2007-08-06 11:05:00,117.69,117.74,117.69,117.73,2033900014.0
2007-08-06 11:06:00,117.72,117.72,117.66,117.66,981800002.0
2007-08-06 11:07:00,117.67,117.67,117.64,117.65,981800002.0
2007-08-06 11:08:00,117.64,117.65,117.63,117.64,981800002.0
2007-08-06 11:09:00,117.66,117.67,117.655,117.66,981800002.0
2007-08-06 11:10:00,117.66,117.67,117.655,117.66,1527099993.0
2007-08-06 11:11:00,117.65,117.65,117.64,117.64,355600013.0
2007-08-06 11:12:00,117.65,117.65,117.64,117.64,355600013.0
2007-08-06 11:13:00,117.65,117.66,117.65,117.65,355600013.0
2007-08-06 11:14:00,117.66,117.66,117.64,117.64,355600013.0
2007-08-06 11:15:00,117.65,117.69,117.65,117.67,355600013.0
2007-08-06 11:16:00,117.69,117.7,117.66,117.67,355600013.0
2007-08-06 11:17:00,117.66,117.68,117.65,117.67,355600013.0
2007-08-06 11:18:00,117.66,117.68,117.66,117.67,355600013.0
2007-08-06 11:19:00,117.68,117.68,117.66,117.66,355600013.0
2007-08-06 11:20:00,117.69,117.69,117.68,117.68,355600013.0
2007-08-06 11:21:00,117.68,117.69,117.68,117.69,419000003.0
2007-08-06 11:22:00,117.66,117.68,117.66,117.67,797200009.0
2007-08-06 11:23:00,117.66,117.68,117.65,117.65,797200009.0
2007-08-06 11:24:00,117.66,117.66,117.63,117.64,797200009.0
2007-08-06 11:25:00,117.65,117.65,117.65,117.65,797200009.0
2007-08-06 11:26:00,117.64,117.65,117.61,117.61,797200009.0
2007-08-06 11:27:00,117.6,117.61,117.59,117.61,797200009.0
2007-08-06 11:28:00,117.64,117.64,117.63,117.63,797200009.0
2007-08-06 11:29:00,117.62,117.64,117.61,117.61,2132199997.0
2007-08-06 11:30:00,117.62,117.65,117.62,117.65,2132199997.0
2007-08-06 11:31:00,117.66,117.66,117.64,117.64,2132199997.0
2007-08-06 11:32:00,117.65,117.69,117.65,117.69,2132199997.0
2007-08-06 11:33:00,117.7,117.72,117.7,117.71,2132199997.0
2007-08-06 11:34:00,117.68,117.69,117.68,117.69,1958499995.0
2007-08-06 11:35:00,117.71,117.74,117.705,117.73,1958499995.0
2007-08-06 11:36:00,117.71,117.74,117.71,117.72,1442099992.0
2007-08-06 11:37:00,117.735,117.75,117.735,117.75,1442099992.0
2007-08-06 11:38:00,117.73,117.73,117.7,117.7,2126099999.0
2007-08-06 11:39:00,117.72,117.72,117.7,117.71,2126099999.0
2007-08-06 11:40:00,117.69,117.69,117.66,117.67,1529899995.0
2007-08-06 11:41:00,117.66,117.69,117.66,117.68,1529899995.0
2007-08-06 11:42:00,117.67,117.69,117.67,117.69,1529899995.0
2007-08-06 11:43:00,117.7,117.73,117.7,117.72,1529899995.0
2007-08-06 11:44:00,117.73,117.73,117.69,117.69,1529899995.0
2007-08-06 11:45:00,117.7,117.73,117.7,117.72,1529899995.0
2007-08-06 11:46:00,117.73,117.74,117.73,117.73,1529899995.0
2007-08-06 11:47:00,117.74,117.79,117.74,117.78,1529899995.0
2007-08-06 11:48:00,117.79,117.79,117.73,117.73,1529899995.0
2007-08-06 11:49:00,117.72,117.73,117.63,117.67,1529899995.0
2007-08-06 11:50:00,117.66,117.69,117.66,117.68,1529899995.0
2007-08-06 11:51:00,117.67,117.69,117.66,117.67,1529899995.0
2007-08-06 11:52:00,117.68,117.69,117.67,117.67,1529899995.0
2007-08-06 11:53:00,117.66,117.68,117.66,117.66,1529899995.0
2007-08-06 11:54:00,117.68,117.68,117.63,117.64,1529899995.0
2007-08-06 11:55:00,117.63,117.64,117.62,117.63,1529899995.0
2007-08-06 11:56:00,117.65,117.67,117.65,117.65,1529899995.0
2007-08-06 11:57:00,117.62,117.66,117.62,117.65,1690999998.0
2007-08-06 11:58:00,117.66,117.67,117.64,117.66,1690999998.0
2007-08-06 11:59:00,117.65,117.65,117.65,117.65,1690999998.0
2007-08-06 12:00:00,117.66,117.68,117.65,117.68,1690999998.0
2007-08-06 12:01:00,117.71,117.73,117.71,117.73,1690999998.0
2007-08-06 12:02:00,117.7,117.71,117.64,117.66,1125499996.0
2007-08-06 12:03:00,117.67,117.67,117.66,117.66,1125499996.0
2007-08-06 12:04:00,117.68,117.71,117.68,117.7,1125499996.0
2007-08-06 12:05:00,117.68,117.69,117.67,117.68,810900018.0
2007-08-06 12:06:00,117.69,117.71,117.69,117.71,810900018.0
2007-08-06 12:07:00,117.72,117.75,117.7,117.73,810900018.0
2007-08-06 12:08:00,117.72,117.73,117.69,117.7,810900018.0
2007-08-06 12:09:00,117.72,117.73,117.72,117.73,810900018.0
2007-08-06 12:10:00,117.69,117.7,117.67,117.67,1580000008.0
2007-08-06 12:11:00,117.7,117.71,117.68,117.71,1580000008.0
2007-08-06 12:12:00,117.69,117.7,117.68,117.68,1215499999.0
2007-08-06 12:13:00,117.7,117.71,117.7,117.71,1215499999.0
2007-08-06 12:14:00,117.68,117.71,117.68,117.71,2049099966.0
2007-08-06 12:15:00,117.7,117.71,117.68,117.69,2049099966.0
2007-08-06 12:16:00,117.68,117.69,117.61,117.69,2049099966.0
2007-08-06 12:17:00,117.68,117.72,117.68,117.71,2049099966.0
2007-08-06 12:18:00,117.72,117.73,117.71,117.73,2049099966.0
2007-08-06 12:19:00,117.72,117.74,117.72,117.74,2049099966.0
2007-08-06 12:20:00,117.73,117.78,117.73,117.76,2049099966.0
2007-08-06 12:21:00,117.75,117.77,117.75,117.76,2049099966.0
2007-08-06 12:22:00,117.77,117.83,117.77,117.82,2049099966.0
2007-08-06 12:23:00,117.84,117.84,117.81,117.81,2049099966.0
2007-08-06 12:24:00,117.82,117.82,117.77,117.79,2049099966.0
2007-08-06 12:25:00,117.8,117.8,117.79,117.8,2049099966.0
2007-08-06 12:26:00,117.81,117.81,117.79,117.79,2049099966.0
2007-08-06 12:27:00,117.78,117.79,117.78,117.78,2049099966.0
2007-08-06 12:29:00,117.79,117.79,117.76,117.77,2049099966.0
2007-08-06 12:30:00,117.8,117.81,117.8,117.8,2049099966.0
2007-08-06 12:31:00,117.79,117.84,117.78,117.83,1559399995.0
2007-08-06 12:32:00,117.86,117.86,117.84,117.86,1559399995.0
2007-08-06 12:33:00,117.84,117.86,117.84,117.85,980999992.0
2007-08-06 12:34:00,117.85,117.85,117.82,117.82,1634099985.0
2007-08-06 12:35:00,117.81,117.83,117.81,117.83,524699999.0
2007-08-06 12:36:00,117.82,117.82,117.81,117.81,524699999.0
2007-08-06 12:37:00,117.8,117.81,117.8,117.81,524699999.0
2007-08-06 12:38:00,117.84,117.85,117.83,117.85,524699999.0
2007-08-06 12:39:00,117.84,117.85,117.82,117.85,1858899996.0
2007-08-06 12:40:00,117.85,117.86,117.85,117.86,959099994.0
2007-08-06 12:41:00,117.86,117.86,117.84,117.84,767100001.0
2007-08-06 12:42:00,117.84,117.85,117.84,117.85,1041699993.0
2007-08-06 12:43:00,117.85,117.86,117.84,117.85,1610699996.0
2007-08-06 12:44:00,117.86,117.86,117.84,117.84,1393299991.0
2007-08-06 12:45:00,117.84,117.86,117.84,117.86,2099100004.0
2007-08-06 12:46:00,117.86,117.87,117.85,117.86,971799997.0
2007-08-06 12:47:00,117.86,117.89,117.86,117.88,1704800004.0
2007-08-06 12:48:00,117.85,117.87,117.85,117.86,1608100008.0
2007-08-06 12:49:00,117.85,117.86,117.85,117.86,1608100008.0
2007-08-06 12:50:00,117.88,117.89,117.87,117.89,1608100008.0
2007-08-06 12:51:00,117.87,117.91,117.87,117.91,1503300001.0
2007-08-06 12:52:00,117.9,117.91,117.9,117.9,1503300001.0
2007-08-06 12:53:00,117.93,117.93,117.92,117.92,1503300001.0
2007-08-06 12:54:00,117.91,117.94,117.9,117.93,1134699976.0
2007-08-06 12:55:00,117.92,117.93,117.91,117.91,1134699976.0
2007-08-06 12:56:00,117.92,117.92,117.89,117.9,1134699976.0
2007-08-06 12:57:00,117.89,117.9,117.88,117.89,1134699976.0
2007-08-06 12:58:00,117.9,117.91,117.9,117.91,1134699976.0
2007-08-06 12:59:00,117.92,117.94,117.91,117.92,1134699976.0
2007-08-06 13:00:00,117.91,117.93,117.91,117.91,1134699976.0
2007-08-06 13:01:00,117.9,117.9,117.88,117.9,1134699976.0
2007-08-06 13:02:00,117.91,117.95,117.91,117.94,1134699976.0
2007-08-06 13:03:00,117.95,117.98,117.94,117.96,1134699976.0
2007-08-06 13:04:00,117.95,117.96,117.9,117.9,1134699976.0
2007-08-06 13:05:00,117.89,117.91,117.87,117.91,1134699976.0
2007-08-06 13:06:00,117.9,117.93,117.86,117.87,1134699976.0
2007-08-06 13:07:00,117.86,117.88,117.86,117.87,1134699976.0
2007-08-06 13:08:00,117.88,117.89,117.84,117.84,1134699976.0
2007-08-06 13:09:00,117.85,117.85,117.84,117.84,1134699976.0
2007-08-06 13:10:00,117.83,117.83,117.83,117.83,1134699976.0
2007-08-06 13:11:00,117.85,117.86,117.85,117.86,1134699976.0
2007-08-06 13:12:00,117.86,117.86,117.845,117.86,1737599980.0
2007-08-06 13:13:00,117.84,117.84,117.83,117.83,253200001.0
2007-08-06 13:14:00,117.86,117.86,117.85,117.86,253200001.0
2007-08-06 13:15:00,117.86,117.87,117.85,117.86,1912500012.0
2007-08-06 13:16:00,117.84,117.86,117.83,117.85,1858332027.0
2007-08-06 13:17:00,117.86,117.86,117.83,117.85,1858332027.0
2007-08-06 13:18:00,117.84,117.85,117.84,117.84,1858332027.0
2007-08-06 13:19:00,117.86,117.88,117.86,117.87,1858332027.0
2007-08-06 13:20:00,117.88,117.88,117.86,117.87,1790616003.0
2007-08-06 13:21:00,117.87,117.88,117.87,117.87,1072700003.0
2007-08-06 13:22:00,117.88,117.88,117.86,117.87,1470799963.0
2007-08-06 13:23:00,117.87,117.88,117.87,117.87,674399992.0
2007-08-06 13:24:00,117.84,117.89,117.83,117.88,2091099998.0
2007-08-06 13:25:00,117.87,117.89,117.85,117.88,2091099998.0
2007-08-06 13:26:00,117.89,117.9,117.88,117.9,2091099998.0
2007-08-06 13:27:00,117.89,117.91,117.89,117.9,2091099998.0
2007-08-06 13:28:00,117.91,117.91,117.9,117.9,2091099998.0
2007-08-06 13:29:00,117.89,117.91,117.89,117.91,2091099998.0
2007-08-06 13:30:00,117.92,117.93,117.91,117.93,2091099998.0
2007-08-06 13:31:00,117.94,118.03,117.94,118.01,2091099998.0
2007-08-06 13:32:00,118.02,118.12,117.97,118.06,2091099998.0
2007-08-06 13:33:00,118.04,118.06,118.02,118.02,2091099998.0
2007-08-06 13:34:00,118.01,118.04,118.0,118.04,2091099998.0
2007-08-06 13:35:00,118.03,118.04,118.02,118.03,2091099998.0
2007-08-06 13:36:00,118.04,118.05,118.0,118.01,2091099998.0
2007-08-06 13:37:00,118.02,118.03,118.02,118.03,2091099998.0
2007-08-06 13:38:00,118.02,118.04,118.0,118.0,2091099998.0
2007-08-06 13:39:00,117.99,118.0,117.98,117.99,2091099998.0
2007-08-06 13:40:00,117.98,117.98,117.95,117.95,2091099998.0
2007-08-06 13:41:00,117.94,117.94,117.91,117.93,2091099998.0
2007-08-06 13:42:00,117.94,117.94,117.92,117.92,2091099998.0
2007-08-06 13:43:00,117.93,117.94,117.91,117.94,2091099998.0
2007-08-06 13:44:00,117.93,117.93,117.91,117.91,2091099998.0
2007-08-06 13:45:00,117.92,117.92,117.88,117.9,2091099998.0
2007-08-06 13:46:00,117.92,117.93,117.915,117.92,2091099998.0
2007-08-06 13:47:00,117.92,117.93,117.915,117.92,1964899978.0
2007-08-06 13:48:00,117.91,117.91,117.9,117.9,397699999.0
2007-08-06 13:49:00,117.93,117.93,117.92,117.92,397699999.0
2007-08-06 13:50:00,117.89,117.9,117.83,117.87,1865899983.0
2007-08-06 13:51:00,117.86,117.88,117.85,117.86,1865899983.0
2007-08-06 13:52:00,117.87,117.87,117.86,117.86,1865899983.0
2007-08-06 13:53:00,117.85,117.86,117.85,117.85,1865899983.0
2007-08-06 13:54:00,117.88,117.88,117.855,117.88,1865899983.0
2007-08-06 13:55:00,117.87,117.88,117.87,117.87,1358899995.0
2007-08-06 13:56:00,117.89,117.91,117.89,117.9,1358899995.0
2007-08-06 13:57:00,117.87,117.87,117.84,117.84,1514600030.0
2007-08-06 13:58:00,117.83,117.85,117.83,117.84,1514600030.0
2007-08-06 13:59:00,117.85,117.87,117.85,117.87,1514600030.0
2007-08-06 14:00:00,117.88,117.92,117.88,117.92,1514600030.0
2007-08-06 14:01:00,117.93,117.94,117.91,117.91,1514600030.0
2007-08-06 14:02:00,117.9,117.9,117.88,117.89,1514600030.0
2007-08-06 14:03:00,117.88,117.88,117.88,117.88,1514600030.0
2007-08-06 14:04:00,117.87,117.87,117.85,117.85,1514600030.0
2007-08-06 14:05:00,117.87,117.88,117.86,117.88,1514600030.0
2007-08-06 14:06:00,117.88,117.89,117.88,117.89,1564900045.0
2007-08-06 14:07:00,117.86,117.86,117.82,117.82,917199994.0
2007-08-06 14:08:00,117.81,117.84,117.81,117.84,917199994.0
2007-08-06 14:09:00,117.86,117.87,117.86,117.87,917199994.0
2007-08-06 14:10:00,117.87,117.88,117.865,117.87,1766400019.0
2007-08-06 14:11:00,117.87,117.87,117.85,117.865,1299899969.0
2007-08-06 14:12:00,117.865,117.87,117.83,117.84,1509899990.0
2007-08-06 14:13:00,117.82,117.82,117.8,117.8,283100000.0
2007-08-06 14:14:00,117.81,117.84,117.81,117.84,283100000.0
2007-08-06 14:15:00,117.83,117.85,117.83,117.85,283100000.0
2007-08-06 14:16:00,117.87,117.87,117.865,117.865,283100000.0
2007-08-06 14:17:00,117.84,117.84,117.83,117.83,883600001.0
2007-08-06 14:18:00,117.82,117.82,117.82,117.82,883600001.0
2007-08-06 14:19:00,117.81,117.82,117.8,117.8,883600001.0
2007-08-06 14:20:00,117.79,117.8,117.79,117.8,883600001.0
2007-08-06 14:21:00,117.81,117.81,117.77,117.77,883600001.0
2007-08-06 14:22:00,117.78,117.79,117.76,117.76,883600001.0
2007-08-06 14:23:00,117.75,117.78,117.75,117.78,883600001.0
2007-08-06 14:24:00,117.79,117.8,117.78,117.79,883600001.0
2007-08-06 14:25:00,117.8,117.81,117.79,117.8,883600001.0
2007-08-06 14:26:00,117.81,117.81,117.8,117.81,883600001.0
2007-08-06 14:27:00,117.8,117.82,117.8,117.8,883600001.0
2007-08-06 14:28:00,117.835,117.84,117.83,117.84,883600001.0
2007-08-06 14:29:00,117.84,117.85,117.835,117.835,1486400002.0
2007-08-06 14:30:00,117.84,117.85,117.835,117.85,1834499963.0
2007-08-06 14:31:00,117.85,117.865,117.845,117.86,1905200000.0
2007-08-06 14:32:00,117.84,117.87,117.84,117.86,554400003.0
2007-08-06 14:33:00,117.87,117.9,117.87,117.9,554400003.0
2007-08-06 14:34:00,117.89,117.91,117.89,117.91,554400003.0
2007-08-06 14:35:00,117.92,117.93,117.91,117.92,554400003.0
2007-08-06 14:36:00,117.93,117.94,117.93,117.935,554400003.0
2007-08-06 14:37:00,117.935,117.935,117.92,117.92,904900002.0
2007-08-06 14:38:00,117.93,117.93,117.9,117.9,1281700009.0
2007-08-06 14:39:00,117.9,117.92,117.9,117.92,1192799998.0
2007-08-06 14:40:00,117.92,117.92,117.9,117.9,1254599999.0
2007-08-06 14:41:00,117.905,117.92,117.905,117.91,229400000.0
2007-08-06 14:42:00,117.91,117.92,117.895,117.92,1166000004.0
2007-08-06 14:43:00,117.92,117.92,117.9,117.905,1450599995.0
2007-08-06 14:44:00,117.9,117.91,117.895,117.895,703699996.0
2007-08-06 14:45:00,117.895,117.91,117.895,117.9,1700259994.0
2007-08-06 14:46:00,117.9,117.92,117.9,117.91,400900002.0
2007-08-06 14:47:00,117.91,117.92,117.91,117.92,1745200008.0
2007-08-06 14:48:00,117.92,117.92,117.905,117.91,1271002998.0
2007-08-06 14:49:00,117.9,117.91,117.89,117.9,1920099991.0
2007-08-06 14:50:00,117.91,117.91,117.9,117.9,1920099991.0
2007-08-06 14:51:00,117.91,117.91,117.88,117.88,1920099991.0
2007-08-06 14:52:00,117.87,117.91,117.87,117.89,1920099991.0
2007-08-06 14:53:00,117.9,117.91,117.9,117.9,1920099991.0
2007-08-06 14:54:00,117.91,117.91,117.9,117.9,1920099991.0
2007-08-06 14:55:00,117.91,117.91,117.91,117.91,1920099991.0
2007-08-06 14:56:00,117.9,117.91,117.9,117.91,1920099991.0
2007-08-06 14:57:00,117.9,117.9,117.88,117.9,1920099991.0
2007-08-06 14:58:00,117.91,117.91,117.9,117.91,1920099991.0
2007-08-06 14:59:00,117.9,117.9,117.9,117.9,1920099991.0
2007-08-06 15:00:00,117.91,117.92,117.91,117.92,1920099991.0
2007-08-06 15:01:00,117.95,117.96,117.93,117.95,1920099991.0
2007-08-06 15:02:00,117.92,117.92,117.91,117.91,1288600000.0
2007-08-06 15:04:00,117.92,117.92,117.915,117.92,1288600000.0
2007-08-06 15:05:00,117.89,117.89,117.89,117.89,1160500002.0
2007-08-06 15:06:00,117.88,117.88,117.88,117.88,1160500002.0
2007-08-06 15:07:00,117.87,117.89,117.87,117.88,1160500002.0
2007-08-06 15:08:00,117.87,117.88,117.86,117.87,1160500002.0
2007-08-06 15:09:00,117.86,117.89,117.86,117.89,1160500002.0
2007-08-06 15:10:00,117.9,117.9,117.88,117.89,1160500002.0
2007-08-06 15:11:00,117.88,117.88,117.86,117.87,1160500002.0
2007-08-06 15:12:00,117.86,117.88,117.86,117.88,1160500002.0
2007-08-06 15:13:00,117.87,117.87,117.84,117.84,1160500002.0
2007-08-06 15:14:00,117.86,117.86,117.85,117.86,1160500002.0
2007-08-06 15:15:00,117.85,117.86,117.85,117.85,2116400008.0
2007-08-06 15:16:00,117.86,117.86,117.86,117.86,2116400008.0
2007-08-06 15:17:00,117.87,117.89,117.86,117.87,2116400008.0
2007-08-06 15:18:00,117.86,117.86,117.85,117.85,2116400008.0
2007-08-06 15:19:00,117.86,117.87,117.86,117.86,2116400008.0
2007-08-06 15:20:00,117.85,117.86,117.84,117.86,2116400008.0
2007-08-06 15:21:00,117.85,117.89,117.85,117.89,2116400008.0
2007-08-06 15:22:00,117.88,117.92,117.88,117.91,2116400008.0
2007-08-06 15:23:00,117.9,117.91,117.9,117.9,2116400008.0
2007-08-06 15:24:00,117.93,117.94,117.89,117.9,2116400008.0
2007-08-06 15:25:00,117.87,117.87,117.83,117.85,1851600013.0
2007-08-06 15:26:00,117.84,117.84,117.8,117.82,1851600013.0
2007-08-06 15:27:00,117.83,117.83,117.79,117.79,1851600013.0
2007-08-06 15:28:00,117.8,117.81,117.79,117.8,1851600013.0
2007-08-06 15:29:00,117.82,117.835,117.82,117.83,1851600013.0
2007-08-06 15:30:00,117.81,117.81,117.76,117.77,1813900014.0
2007-08-06 15:31:00,117.79,117.88,117.79,117.85,1813900014.0
2007-08-06 15:32:00,117.84,117.89,117.82,117.87,1813900014.0
2007-08-06 15:33:00,117.88,117.91,117.87,117.91,1813900014.0
2007-08-06 15:34:00,117.9,117.92,117.89,117.89,1813900014.0
2007-08-06 15:35:00,117.9,117.9,117.87,117.88,1813900014.0
2007-08-06 15:36:00,117.89,117.9,117.87,117.87,1813900014.0
2007-08-06 15:37:00,117.86,117.87,117.82,117.85,1813900014.0
2007-08-06 15:38:00,117.86,117.88,117.86,117.88,1813900014.0
2007-08-06 15:39:00,117.89,117.89,117.81,117.83,1813900014.0
2007-08-06 15:40:00,117.84,117.86,117.83,117.86,1813900014.0
2007-08-06 15:41:00,117.87,117.87,117.83,117.84,1813900014.0
2007-08-06 15:42:00,117.83,117.85,117.82,117.83,1813900014.0
2007-08-06 15:43:00,117.82,117.85,117.81,117.84,1813900014.0
2007-08-06 15:44:00,117.83,117.84,117.8,117.81,1813900014.0
2007-08-06 15:45:00,117.82,117.83,117.8,117.82,1813900014.0
2007-08-06 15:46:00,117.81,117.83,117.8,117.82,1813900014.0
2007-08-06 15:47:00,117.83,117.83,117.78,117.8,1813900014.0
2007-08-06 15:48:00,117.81,117.86,117.8,117.84,1813900014.0
2007-08-06 15:49:00,117.83,117.84,117.78,117.79,1813900014.0
2007-08-06 15:50:00,117.78,117.79,117.75,117.77,1813900014.0
2007-08-06 15:51:00,117.75,117.76,117.7,117.72,1813900014.0
2007-08-06 15:52:00,117.73,117.75,117.72,117.75,1813900014.0
2007-08-06 15:53:00,117.74,117.77,117.72,117.76,1813900014.0
2007-08-06 15:54:00,117.77,117.81,117.77,117.8,1813900014.0
2007-08-06 15:55:00,117.81,117.84,117.8,117.83,1813900014.0
2007-08-06 15:56:00,117.82,117.83,117.81,117.83,1813900014.0
2007-08-06 15:57:00,117.82,117.85,117.82,117.84,1813900014.0
2007-08-06 15:58:00,117.85,117.85,117.83,117.84,1813900014.0
2007-08-06 15:59:00,117.83,117.87,117.81,117.87,1813900014.0
2007-08-06 16:00:00,117.84,117.89,117.84,117.85,1813900014.0
2007-08-06 16:01:00,117.84,117.87,117.84,117.86,1813900014.0
2007-08-06 16:02:00,117.85,117.86,117.82,117.82,1813900014.0
2007-08-06 16:03:00,117.83,117.83,117.77,117.79,1813900014.0
2007-08-06 16:04:00,117.78,117.79,117.75,117.77,1813900014.0
2007-08-06 16:05:00,117.76,117.78,117.76,117.78,1813900014.0
2007-08-06 16:06:00,117.79,117.83,117.78,117.82,1813900014.0
2007-08-06 16:07:00,117.81,117.85,117.81,117.81,1813900014.0
2007-08-06 16:08:00,117.82,117.82,117.79,117.81,1813900014.0
2007-08-06 16:09:00,117.82,117.86,117.82,117.84,1813900014.0
2007-08-06 16:10:00,117.83,117.86,117.83,117.85,1813900014.0
2007-08-06 16:11:00,117.86,117.87,117.81,117.83,1813900014.0
2007-08-06 16:12:00,117.82,117.83,117.81,117.82,1813900014.0
2007-08-06 16:13:00,117.835,117.87,117.835,117.87,1813900014.0
2007-08-06 16:14:00,117.865,117.89,117.865,117.89,1385200006.0
2007-08-06 16:15:00,117.87,117.89,117.85,117.88,1399800033.0
2007-08-06 16:16:00,117.89,117.9,117.85,117.88,1399800033.0
2007-08-06 16:17:00,117.87,117.89,117.86,117.86,1399800033.0
2007-08-06 16:18:00,117.87,117.87,117.84,117.85,1399800033.0
2007-08-06 16:19:00,117.86,117.87,117.86,117.86,1399800033.0
2007-08-06 16:20:00,117.87,117.88,117.84,117.88,1399800033.0
2007-08-06 16:21:00,117.89,117.9,117.84,117.84,1399800033.0
2007-08-06 16:22:00,117.85,117.86,117.84,117.86,1399800033.0
2007-08-06 16:23:00,117.87,117.88,117.85,117.85,1399800033.0
2007-08-06 16:24:00,117.86,117.86,117.84,117.84,1399800033.0
2007-08-06 16:25:00,117.85,117.85,117.83,117.84,1399800033.0
2007-08-06 16:26:00,117.83,117.83,117.8,117.8,1399800033.0
2007-08-06 16:27:00,117.81,117.81,117.79,117.8,1399800033.0
2007-08-06 16:28:00,117.79,117.79,117.77,117.78,1399800033.0
2007-08-06 16:29:00,117.79,117.8,117.78,117.8,1399800033.0
2007-08-06 16:30:00,117.79,117.79,117.76,117.78,1399800033.0
2007-08-06 16:31:00,117.79,117.82,117.79,117.79,1399800033.0
2007-08-06 16:32:00,117.78,117.79,117.76,117.77,1399800033.0
2007-08-06 16:33:00,117.78,117.78,117.7,117.71,1399800033.0
2007-08-06 16:34:00,117.7,117.74,117.69,117.73,1399800033.0
2007-08-06 16:35:00,117.72,117.74,117.7,117.74,1399800033.0
2007-08-06 16:36:00,117.73,117.76,117.73,117.74,1399800033.0
2007-08-06 16:37:00,117.75,117.79,117.74,117.78,1399800033.0
2007-08-06 16:38:00,117.77,117.78,117.74,117.75,1399800033.0
2007-08-06 16:39:00,117.73,117.74,117.71,117.73,1399800033.0
2007-08-06 16:40:00,117.74,117.74,117.7,117.7,1399800033.0
2007-08-06 16:41:00,117.71,117.71,117.67,117.68,1399800033.0
2007-08-06 16:42:00,117.69,117.7,117.68,117.68,1399800033.0
2007-08-06 16:43:00,117.67,117.71,117.67,117.69,1399800033.0
2007-08-06 16:44:00,117.7,117.74,117.7,117.73,1399800033.0
2007-08-06 16:45:00,117.75,117.75,117.72,117.72,1399800033.0
2007-08-06 16:46:00,117.73,117.78,117.73,117.77,1399800033.0
2007-08-06 16:47:00,117.78,117.78,117.74,117.75,1399800033.0
2007-08-06 16:48:00,117.76,117.78,117.76,117.78,1399800033.0
2007-08-06 16:49:00,117.79,117.79,117.74,117.75,1399800033.0
2007-08-06 16:50:00,117.76,117.77,117.75,117.77,1399800033.0
2007-08-06 16:51:00,117.76,117.77,117.73,117.73,1399800033.0
2007-08-06 16:52:00,117.75,117.75,117.7,117.7,1399800033.0
2007-08-06 16:53:00,117.69,117.7,117.64,117.67,1399800033.0
2007-08-06 16:54:00,117.68,117.73,117.67,117.71,1399800033.0
2007-08-06 16:55:00,117.7,117.72,117.69,117.71,1399800033.0
2007-08-06 16:56:00,117.72,117.72,117.7,117.71,1399800033.0
2007-08-06 16:57:00,117.7,117.78,117.7,117.76,1399800033.0
2007-08-06 16:58:00,117.77,117.81,117.76,117.78,1399800033.0
2007-08-06 16:59:00,117.79,117.8,117.76,117.76,1399800033.0
2007-08-06 17:00:00,117.77,117.78,117.75,117.76,1399800033.0
2007-08-06 17:01:00,117.75,117.76,117.72,117.74,1399800033.0
2007-08-06 17:02:00,117.73,117.73,117.71,117.71,1399800033.0
2007-08-06 17:03:00,117.72,117.73,117.7,117.72,1399800033.0
2007-08-06 17:04:00,117.73,117.74,117.7,117.71,1399800033.0
2007-08-06 17:05:00,117.72,117.74,117.71,117.72,1399800033.0
2007-08-06 17:06:00,117.71,117.71,117.71,117.71,1399800033.0
2007-08-06 17:07:00,117.72,117.73,117.71,117.71,1399800033.0
2007-08-06 17:08:00,117.7,117.73,117.7,117.73,1399800033.0
2007-08-06 17:09:00,117.72,117.73,117.72,117.73,1399800033.0
2007-08-06 17:10:00,117.72,117.75,117.72,117.75,1399800033.0
2007-08-06 17:11:00,117.76,117.78,117.75,117.76,1399800033.0
2007-08-06 17:12:00,117.77,117.78,117.77,117.78,1399800033.0
2007-08-06 17:13:00,117.77,117.81,117.77,117.8,1399800033.0
2007-08-06 17:14:00,117.835,117.84,117.81,117.825,1399800033.0
2007-08-06 17:15:00,117.8,117.82,117.8,117.82,1510999988.0
2007-08-06 17:16:00,117.83,117.84,117.83,117.84,1510999988.0
2007-08-06 17:17:00,117.83,117.84,117.83,117.84,1510999988.0
2007-08-06 17:18:00,117.85,117.89,117.85,117.89,1510999988.0
2007-08-06 17:19:00,117.87,117.93,117.87,117.91,1510999988.0
2007-08-06 17:20:00,117.9,117.9,117.89,117.89,1510999988.0
2007-08-06 17:21:00,117.88,117.89,117.85,117.85,1510999988.0
2007-08-06 17:22:00,117.88,117.89,117.86,117.89,1510999988.0
2007-08-06 17:23:00,117.87,117.9,117.86,117.9,883799998.0
2007-08-06 17:24:00,117.89,117.93,117.89,117.89,883799998.0
2007-08-06 17:25:00,117.92,117.92,117.9,117.91,883799998.0
2007-08-06 17:26:00,117.89,117.89,117.88,117.89,2093900018.0
2007-08-06 17:27:00,117.88,117.88,117.87,117.87,2093900018.0
2007-08-06 17:28:00,117.88,117.89,117.88,117.88,2093900018.0
2007-08-06 17:29:00,117.89,117.89,117.87,117.87,2093900018.0
2007-08-06 17:30:00,117.88,117.88,117.87,117.87,2093900018.0
2007-08-06 17:31:00,117.885,117.94,117.885,117.94,2093900018.0
2007-08-06 17:32:00,117.9,117.91,117.89,117.89,731700006.0
2007-08-06 17:33:00,117.9,117.9,117.87,117.9,731700006.0
2007-08-06 17:34:00,117.89,117.89,117.88,117.88,731700006.0
2007-08-06 17:35:00,117.87,117.89,117.87,117.89,731700006.0
2007-08-06 17:36:00,117.91,117.92,117.91,117.92,731700006.0
2007-08-06 17:37:00,117.91,117.91,117.89,117.89,612600001.0
2007-08-06 17:38:00,117.88,117.88,117.87,117.88,612600001.0
2007-08-06 17:39:00,117.89,117.89,117.88,117.89,612600001.0
2007-08-06 17:40:00,117.91,117.92,117.91,117.915,612600001.0
2007-08-06 17:41:00,117.915,117.94,117.915,117.93,1575300008.0
2007-08-06 17:42:00,117.93,117.935,117.925,117.925,1113499999.0
2007-08-06 17:43:00,117.91,117.91,117.9,117.9,1484499997.0
2007-08-06 17:44:00,117.93,117.93,117.915,117.925,1484499997.0
2007-08-06 17:45:00,117.93,117.95,117.925,117.945,1193199991.0
2007-08-06 17:46:00,117.93,118.02,117.93,118.01,1997800007.0
2007-08-06 17:47:00,118.02,118.07,118.02,118.07,1997800007.0
2007-08-06 17:48:00,118.08,118.08,118.04,118.04,1997800007.0
2007-08-06 17:49:00,118.03,118.03,118.0,118.01,1997800007.0
2007-08-06 17:50:00,118.02,118.06,118.01,118.06,1997800007.0
2007-08-06 17:51:00,118.05,118.05,118.02,118.02,1997800007.0
2007-08-06 17:52:00,118.03,118.05,118.03,118.05,1997800007.0
2007-08-06 17:53:00,118.04,118.06,118.02,118.02,1997800007.0
2007-08-06 17:54:00,118.03,118.06,118.03,118.05,1997800007.0
2007-08-06 17:55:00,118.06,118.06,118.02,118.03,1997800007.0
2007-08-06 17:56:00,118.02,118.05,118.02,118.04,1997800007.0
2007-08-06 17:57:00,118.06,118.06,118.06,118.06,1997800007.0
2007-08-06 17:58:00,118.05,118.05,118.02,118.02,1997800007.0
2007-08-06 17:59:00,118.01,118.02,118.01,118.02,1997800007.0
2007-08-06 18:00:00,118.0,118.01,117.98,117.99,1997800007.0
2007-08-06 18:01:00,117.98,117.99,117.97,117.97,1997800007.0
2007-08-06 18:02:00,117.95,117.97,117.94,117.95,1997800007.0
2007-08-06 18:03:00,117.94,117.96,117.91,117.94,1997800007.0
2007-08-06 18:04:00,117.98,118.0,117.98,117.99,1997800007.0
2007-08-06 18:05:00,117.96,117.97,117.96,117.97,2077000017.0
2007-08-06 18:06:00,117.98,118.02,117.98,118.0,2077000017.0
2007-08-06 18:07:00,117.97,117.97,117.93,117.96,1421399992.0
2007-08-06 18:08:00,117.97,118.04,117.97,118.04,1421399992.0
2007-08-06 18:09:00,118.05,118.05,118.0,118.01,1421399992.0
2007-08-06 18:10:00,118.02,118.04,118.01,118.02,1421399992.0
2007-08-06 18:11:00,118.05,118.06,118.04,118.05,1421399992.0
2007-08-06 18:12:00,118.05,118.07,118.04,118.06,1592599998.0
2007-08-06 18:13:00,118.03,118.04,118.03,118.03,894699999.0
2007-08-06 18:14:00,118.05,118.06,118.05,118.06,894699999.0
2007-08-06 18:15:00,118.04,118.12,118.04,118.12,2079099999.0
2007-08-06 18:16:00,118.13,118.22,118.13,118.16,2079099999.0
2007-08-06 18:17:00,118.17,118.18,118.14,118.14,2079099999.0
2007-08-06 18:18:00,118.15,118.16,118.14,118.15,2079099999.0
2007-08-06 18:19:00,118.16,118.21,118.16,118.17,2079099999.0
2007-08-06 18:20:00,118.18,118.18,118.15,118.17,2079099999.0
2007-08-06 18:21:00,118.19,118.2,118.18,118.18,2079099999.0
2007-08-06 18:22:00,118.18,118.19,118.16,118.17,2034800023.0
2007-08-06 18:23:00,118.13,118.13,118.09,118.1,1959000000.0
2007-08-06 18:24:00,118.09,118.1,118.09,118.1,1959000000.0
2007-08-06 18:25:00,118.11,118.11,118.09,118.09,1959000000.0
2007-08-06 18:26:00,118.11,118.14,118.11,118.14,1959000000.0
2007-08-06 18:27:00,118.11,118.11,118.1,118.11,1034199996.0
2007-08-06 18:28:00,118.12,118.13,118.11,118.11,1034199996.0
2007-08-06 18:29:00,118.13,118.14,118.125,118.13,1034199996.0
2007-08-06 18:30:00,118.125,118.14,118.125,118.14,1080899997.0
2007-08-06 18:31:00,118.12,118.16,118.12,118.16,2016400008.0
2007-08-06 18:32:00,118.17,118.19,118.16,118.18,2016400008.0
2007-08-06 18:33:00,118.19,118.2,118.17,118.18,2016400008.0
2007-08-06 18:34:00,118.17,118.21,118.17,118.21,2016400008.0
2007-08-06 18:35:00,118.23,118.23,118.21,118.22,2016400008.0
2007-08-06 18:36:00,118.2,118.21,118.19,118.21,1085699995.0
2007-08-06 18:37:00,118.2,118.22,118.19,118.21,1085699995.0
2007-08-06 18:38:00,118.22,118.22,118.19,118.21,1085699995.0
2007-08-06 18:39:00,118.22,118.24,118.22,118.24,1085699995.0
2007-08-06 18:40:00,118.22,118.25,118.22,118.25,1194400012.0
2007-08-06 18:41:00,118.26,118.31,118.26,118.3,1194400012.0
2007-08-06 18:42:00,118.31,118.35,118.31,118.34,1194400012.0
2007-08-06 18:43:00,118.35,118.36,118.33,118.34,1194400012.0
2007-08-06 18:44:00,118.35,118.35,118.34,118.34,1194400012.0
2007-08-06 18:45:00,118.35,118.35,118.31,118.32,1194400012.0
2007-08-06 18:46:00,118.33,118.36,118.33,118.34,1194400012.0
2007-08-06 18:47:00,118.35,118.36,118.33,118.36,1194400012.0
2007-08-06 18:48:00,118.37,118.4,118.37,118.37,1194400012.0
2007-08-06 18:49:00,118.36,118.38,118.35,118.37,1194400012.0
2007-08-06 18:50:00,118.36,118.37,118.35,118.37,1194400012.0
2007-08-06 18:51:00,118.38,118.38,118.35,118.35,1194400012.0
2007-08-06 18:52:00,118.37,118.39,118.36,118.36,1194400012.0
2007-08-06 18:53:00,118.35,118.35,118.35,118.35,1194400012.0
2007-08-06 18:54:00,118.34,118.35,118.32,118.33,1194400012.0
2007-08-06 18:55:00,118.31,118.32,118.31,118.31,1194400012.0
2007-08-06 18:56:00,118.32,118.34,118.32,118.34,1194400012.0
2007-08-06 18:57:00,118.32,118.32,118.31,118.31,1194400012.0
2007-08-06 18:58:00,118.3,118.3,118.29,118.29,1194400012.0
2007-08-06 18:59:00,118.31,118.32,118.31,118.31,1194400012.0
2007-08-06 19:00:00,118.3,118.3,118.27,118.28,1349399986.0
2007-08-06 19:01:00,118.29,118.31,118.285,118.295,1349399986.0
2007-08-06 19:02:00,118.29,118.29,118.26,118.28,1252199997.0
2007-08-06 19:03:00,118.29,118.31,118.29,118.3,1252199997.0
2007-08-06 19:04:00,118.29,118.3,118.28,118.3,2029500002.0
2007-08-06 19:05:00,118.29,118.29,118.26,118.27,2029500002.0
2007-08-06 19:06:00,118.28,118.3,118.275,118.29,2029500002.0
2007-08-06 19:07:00,118.25,118.26,118.25,118.26,1885100001.0
2007-08-06 19:08:00,118.27,118.27,118.25,118.25,1885100001.0
2007-08-06 19:09:00,118.24,118.25,118.22,118.22,1885100001.0
2007-08-06 19:10:00,118.21,118.21,118.17,118.17,1885100001.0
2007-08-06 19:11:00,118.19,118.2,118.18,118.2,1885100001.0
2007-08-06 19:12:00,118.21,118.21,118.21,118.21,1885100001.0
2007-08-06 19:13:00,118.23,118.23,118.2,118.2,1885100001.0
2007-08-06 19:14:00,118.2,118.22,118.2,118.22,780999994.0
2007-08-06 19:15:00,118.19,118.21,118.18,118.21,1306700002.0
2007-08-06 19:16:00,118.22,118.24,118.21,118.22,1306700002.0
2007-08-06 19:17:00,118.23,118.23,118.21,118.22,1306700002.0
2007-08-06 19:18:00,118.23,118.23,118.22,118.22,1306700002.0
2007-08-06 19:19:00,118.23,118.26,118.22,118.24,1306700002.0
2007-08-06 19:20:00,118.27,118.28,118.26,118.27,1306700002.0
2007-08-06 19:21:00,118.27,118.28,118.24,118.25,1857400011.0
2007-08-06 19:22:00,118.25,118.27,118.23,118.27,1680600004.0
2007-08-06 19:23:00,118.24,118.26,118.24,118.25,1682699997.0
2007-08-06 19:24:00,118.26,118.27,118.25,118.27,1682699997.0
2007-08-06 19:25:00,118.28,118.3,118.27,118.28,1682699997.0
2007-08-06 19:26:00,118.27,118.28,118.25,118.27,1682699997.0
2007-08-06 19:27:00,118.28,118.29,118.27,118.29,1682699997.0
2007-08-06 19:28:00,118.3,118.31,118.26,118.28,1682699997.0
2007-08-06 19:29:00,118.29,118.29,118.25,118.26,1682699997.0
2007-08-06 19:30:00,118.25,118.25,118.23,118.25,1682699997.0
2007-08-06 19:31:00,118.24,118.25,118.24,118.24,1682699997.0
2007-08-06 19:32:00,118.25,118.27,118.24,118.26,1682699997.0
2007-08-06 19:33:00,118.28,118.29,118.27,118.28,1682699997.0
2007-08-06 19:34:00,118.28,118.28,118.27,118.27,731100003.0
2007-08-06 19:35:00,118.27,118.28,118.27,118.27,1344300004.0
2007-08-06 19:36:00,118.27,118.28,118.26,118.28,1303100006.0
2007-08-06 19:37:00,118.25,118.25,118.24,118.25,855299989.0
2007-08-06 19:38:00,118.26,118.28,118.25,118.27,855299989.0
2007-08-06 19:39:00,118.28,118.28,118.24,118.24,855299989.0
2007-08-06 19:40:00,118.27,118.28,118.255,118.28,855299989.0
2007-08-06 19:41:00,118.27,118.28,118.25,118.26,1422299988.0
2007-08-06 19:42:00,118.26,118.27,118.25,118.25,1593700015.0
2007-08-06 19:43:00,118.25,118.25,118.24,118.25,1795100030.0
2007-08-06 19:44:00,118.25,118.25,118.23,118.23,1302700006.0
2007-08-06 19:45:00,118.23,118.23,118.2,118.21,1783899999.0
2007-08-06 19:46:00,118.21,118.22,118.2,118.2,1750300000.0
2007-08-06 19:47:00,118.19,118.19,118.18,118.19,1267199979.0
2007-08-06 19:48:00,118.2,118.21,118.2,118.21,1267199979.0
2007-08-06 19:49:00,118.22,118.22,118.17,118.17,1267199979.0
2007-08-06 19:50:00,118.18,118.18,118.16,118.17,1267199979.0
2007-08-06 19:51:00,118.18,118.18,118.16,118.17,1267199979.0
2007-08-06 19:52:00,118.19,118.19,118.18,118.19,1267199979.0
2007-08-06 19:53:00,118.16,118.19,118.16,118.19,245800000.0
2007-08-06 19:54:00,118.2,118.22,118.19,118.21,245800000.0
2007-08-06 19:55:00,118.22,118.22,118.18,118.18,245800000.0
2007-08-06 19:56:00,118.19,118.21,118.19,118.21,245800000.0
2007-08-06 19:57:00,118.2,118.2,118.18,118.19,1653500023.0
2007-08-06 19:58:00,118.15,118.15,118.15,118.15,803900004.0
2007-08-06 19:59:00,118.16,118.17,118.15,118.16,803900004.0
2007-08-06 20:00:00,118.17,118.17,118.16,118.17,803900004.0
2007-08-06 20:01:00,118.2,118.21,118.19,118.21,803900004.0
2007-08-06 20:02:00,118.18,118.19,118.18,118.18,1917100000.0
2007-08-06 20:03:00,118.19,118.19,118.18,118.18,1917100000.0
2007-08-06 20:04:00,118.17,118.18,118.17,118.18,1917100000.0
2007-08-06 20:05:00,118.2,118.22,118.185,118.22,1917100000.0
2007-08-06 20:06:00,118.22,118.22,118.19,118.21,2032599999.0
2007-08-06 20:07:00,118.19,118.2,118.18,118.19,2132700015.0
2007-08-06 20:08:00,118.21,118.24,118.2,118.23,2132700015.0
2007-08-06 20:09:00,118.26,118.26,118.24,118.24,2132700015.0
2007-08-06 20:10:00,118.24,118.24,118.235,118.235,200200002.0
2007-08-06 20:11:00,118.235,118.25,118.235,118.24,466300000.0
2007-08-06 20:12:00,118.21,118.21,118.19,118.19,1418599992.0
2007-08-06 20:13:00,118.2,118.2,118.19,118.19,1418599992.0
2007-08-06 20:14:00,118.21,118.24,118.205,118.24,1418599992.0
2007-08-06 20:15:00,118.24,118.25,118.23,118.25,756000002.0
2007-08-06 20:16:00,118.23,118.24,118.22,118.24,2038400005.0
2007-08-06 20:17:00,118.25,118.28,118.25,118.28,2038400005.0
2007-08-06 20:18:00,118.3,118.3,118.29,118.29,2038400005.0
2007-08-06 20:19:00,118.29,118.29,118.275,118.28,946200007.0
2007-08-06 20:20:00,118.28,118.28,118.255,118.27,1112499998.0
2007-08-06 20:21:00,118.24,118.26,118.24,118.26,995400003.0
2007-08-06 20:22:00,118.28,118.28,118.26,118.28,995400003.0
2007-08-06 20:23:00,118.275,118.32,118.275,118.29,2105199979.0
2007-08-06 20:24:00,118.28,118.28,118.24,118.25,855600001.0
2007-08-06 20:25:00,118.28,118.29,118.28,118.28,855600001.0
2007-08-06 20:26:00,118.28,118.28,118.26,118.26,1285100032.0
2007-08-06 20:27:00,118.23,118.23,118.23,118.23,1447200015.0
2007-08-06 20:28:00,118.25,118.25,118.235,118.24,1447200015.0
2007-08-06 20:29:00,118.24,118.26,118.23,118.245,2146899991.0
2007-08-06 20:30:00,118.24,118.25,118.23,118.24,1763399996.0
2007-08-06 20:31:00,118.25,118.27,118.245,118.26,1763399996.0
2007-08-06 20:32:00,118.26,118.28,118.26,118.28,1284400017.0
2007-08-06 20:33:00,118.27,118.29,118.27,118.28,1979499994.0
2007-08-06 20:34:00,118.28,118.28,118.26,118.26,760299998.0
2007-08-06 20:35:00,118.26,118.28,118.26,118.28,2068699994.0
2007-08-06 20:36:00,118.28,118.33,118.28,118.33,1711300004.0
2007-08-06 20:37:00,118.29,118.3,118.29,118.29,2069300000.0
2007-08-06 20:38:00,118.31,118.33,118.305,118.31,2069300000.0
2007-08-06 20:39:00,118.28,118.3,118.27,118.29,994300000.0
2007-08-06 20:40:00,118.31,118.38,118.31,118.38,994300000.0
2007-08-06 20:41:00,118.39,118.43,118.39,118.42,994300000.0
2007-08-06 20:42:00,118.41,118.44,118.41,118.44,994300000.0
2007-08-06 20:43:00,118.45,118.46,118.45,118.45,994300000.0
2007-08-06 20:44:00,118.44,118.5,118.44,118.49,994300000.0
2007-08-06 20:45:00,118.48,118.48,118.45,118.45,994300000.0
2007-08-06 20:46:00,118.44,118.44,118.44,118.44,994300000.0
2007-08-06 20:47:00,118.43,118.43,118.41,118.43,994300000.0
2007-08-06 20:48:00,118.44,118.44,118.42,118.42,994300000.0
2007-08-06 20:49:00,118.44,118.46,118.43,118.45,994300000.0
2007-08-06 20:50:00,118.44,118.49,118.44,118.47,2130500031.0
2007-08-06 20:51:00,118.48,118.5,118.48,118.49,2130500031.0
2007-08-06 20:52:00,118.5,118.5,118.47,118.47,2130500031.0
2007-08-06 20:53:00,118.46,118.49,118.46,118.46,2130500031.0
2007-08-06 20:54:00,118.45,118.46,118.44,118.46,2130500031.0
2007-08-06 20:55:00,118.47,118.47,118.45,118.45,2130500031.0
2007-08-06 20:56:00,118.46,118.46,118.41,118.41,2130500031.0
2007-08-06 20:57:00,118.42,118.42,118.41,118.41,2130500031.0
2007-08-06 20:58:00,118.4,118.41,118.4,118.4,2130500031.0
2007-08-06 20:59:00,118.39,118.41,118.39,118.4,2130500031.0
2007-08-06 21:00:00,118.41,118.43,118.41,118.43,2130500031.0
2007-08-06 21:01:00,118.42,118.48,118.41,118.45,2130500031.0
2007-08-06 21:02:00,118.46,118.49,118.44,118.47,2130500031.0
2007-08-06 21:03:00,118.48,118.48,118.45,118.46,2130500031.0
2007-08-06 21:04:00,118.45,118.46,118.44,118.44,2130500031.0
2007-08-06 21:05:00,118.43,118.46,118.43,118.46,2130500031.0
2007-08-06 21:06:00,118.47,118.47,118.46,118.47,2130500031.0
2007-08-06 21:07:00,118.48,118.48,118.47,118.47,2130500031.0
2007-08-06 21:08:00,118.48,118.48,118.47,118.48,2130500031.0
2007-08-06 21:09:00,118.49,118.6,118.48,118.6,2130500031.0
2007-08-06 21:10:00,118.59,118.61,118.56,118.61,2130500031.0
2007-08-06 21:11:00,118.6,118.64,118.6,118.62,2130500031.0
2007-08-06 21:12:00,118.63,118.64,118.61,118.63,2130500031.0
2007-08-06 21:13:00,118.62,118.63,118.61,118.62,2130500031.0
2007-08-06 21:14:00,118.63,118.87,118.62,118.86,2130500031.0
2007-08-06 21:15:00,118.87,118.95,118.83,118.91,2130500031.0
2007-08-06 21:16:00,118.93,118.95,118.89,118.89,2130500031.0
2007-08-06 21:17:00,118.88,118.93,118.87,118.91,2130500031.0
2007-08-06 21:18:00,118.9,118.91,118.87,118.88,2130500031.0
2007-08-06 21:19:00,118.87,118.87,118.85,118.85,2130500031.0
2007-08-06 21:20:00,118.84,118.84,118.79,118.82,2130500031.0
2007-08-06 21:21:00,118.83,118.89,118.83,118.86,2130500031.0
2007-08-06 21:22:00,118.85,118.85,118.82,118.82,2130500031.0
2007-08-06 21:23:00,118.83,118.85,118.82,118.83,2130500031.0
2007-08-06 21:24:00,118.84,118.85,118.84,118.84,2130500031.0
2007-08-06 21:25:00,118.83,118.85,118.83,118.83,2130500031.0
2007-08-06 21:26:00,118.85,118.88,118.85,118.87,2130500031.0
2007-08-06 21:27:00,118.86,118.87,118.84,118.86,2130500031.0
2007-08-06 21:28:00,118.87,118.95,118.87,118.92,2130500031.0
2007-08-06 21:29:00,118.91,119.01,118.91,118.98,2130500031.0
2007-08-06 21:30:00,118.97,119.07,118.97,119.05,2130500031.0
2007-08-06 21:31:00,119.06,119.06,119.01,119.03,2130500031.0
2007-08-06 21:32:00,119.02,119.02,118.94,118.95,2130500031.0
2007-08-06 21:33:00,118.96,118.97,118.91,118.91,2130500031.0
2007-08-06 21:34:00,118.9,118.92,118.89,118.9,2130500031.0
2007-08-06 21:35:00,118.89,118.9,118.87,118.88,2130500031.0
2007-08-06 21:36:00,118.9,118.96,118.9,118.94,2130500031.0
2007-08-06 21:37:00,118.91,118.97,118.91,118.92,1779600005.0
2007-08-06 21:38:00,118.91,118.93,118.91,118.92,1779600005.0
2007-08-06 21:39:00,118.91,118.91,118.9,118.91,1779600005.0
2007-08-06 21:40:00,118.92,118.99,118.92,118.99,1779600005.0
2007-08-06 21:41:00,119.0,119.0,118.96,118.96,1779600005.0
2007-08-06 21:42:00,118.97,119.01,118.97,119.01,1779600005.0
2007-08-06 21:43:00,119.0,119.0,118.98,118.99,1779600005.0
2007-08-06 21:44:00,118.98,118.99,118.94,118.99,1779600005.0
2007-08-06 21:45:00,118.98,118.99,118.96,118.98,1779600005.0
2007-08-06 21:46:00,118.99,119.02,118.99,119.01,1779600005.0
2007-08-06 21:47:00,119.02,119.05,119.02,119.05,1779600005.0
2007-08-06 21:48:00,119.06,119.06,119.03,119.03,1779600005.0
2007-08-06 21:49:00,119.04,119.05,119.01,119.02,1779600005.0
2007-08-06 21:50:00,119.04,119.07,119.03,119.05,1779600005.0
2007-08-06 21:51:00,119.05,119.07,119.03,119.03,1632900012.0
2007-08-06 21:52:00,119.01,119.04,119.01,119.03,874599999.0
2007-08-06 21:53:00,119.06,119.06,119.04,119.05,874599999.0
2007-08-06 21:54:00,119.05,119.06,119.04,119.05,287699999.0
2007-08-06 21:55:00,119.06,119.06,119.04,119.05,1314800009.0
2007-08-06 21:56:00,119.03,119.05,119.03,119.04,1503000024.0
2007-08-06 21:57:00,119.06,119.08,119.06,119.08,1503000024.0
2007-08-06 21:58:00,119.04,119.06,119.03,119.05,1157200021.0
2007-08-06 21:59:00,119.07,119.08,119.07,119.08,1157200021.0
2007-08-06 22:00:00,119.05,119.06,119.02,119.03,1157340006.0
2007-08-06 22:01:00,119.02,119.02,119.01,119.02,1157340006.0
2007-08-06 22:02:00,119.03,119.04,119.01,119.01,1157340006.0
2007-08-06 22:03:00,119.02,119.02,118.99,119.0,1157340006.0
2007-08-06 22:04:00,119.02,119.06,119.01,119.04,1157340006.0
2007-08-06 22:05:00,119.04,119.05,119.03,119.03,767000000.0
2007-08-06 22:06:00,119.01,119.02,119.0,119.01,1736800008.0
2007-08-06 22:07:00,119.02,119.02,119.0,119.01,1736800008.0
2007-08-06 22:08:00,119.01,119.01,119.0,119.0,236499998.0
2007-08-06 22:09:00,118.99,119.0,118.96,118.96,1333199990.0
2007-08-06 22:10:00,118.96,118.97,118.94,118.96,1116099999.0
2007-08-06 22:11:00,118.96,118.96,118.93,118.93,970200001.0
2007-08-06 22:12:00,118.91,118.92,118.91,118.92,980000009.0
2007-08-06 22:13:00,118.93,118.95,118.93,118.95,980000009.0
2007-08-06 22:14:00,118.94,118.96,118.93,118.95,1353599996.0
2007-08-06 22:15:00,118.95,118.95,118.93,118.93,582400007.0
2007-08-06 22:16:00,118.93,118.94,118.93,118.94,573200001.0
2007-08-06 22:17:00,118.94,118.94,118.92,118.92,152899997.0
2007-08-06 22:18:00,118.93,118.93,118.92,118.92,1140499998.0
2007-08-06 22:19:00,118.92,118.92,118.91,118.92,754199998.0
2007-08-06 22:20:00,118.92,118.93,118.92,118.93,447400000.0
2007-08-06 22:21:00,118.93,118.93,118.92,118.93,723100004.0
2007-08-06 22:22:00,118.92,118.93,118.91,118.92,1000600006.0
2007-08-06 22:23:00,118.93,118.93,118.93,118.93,2400000.0
2007-08-06 22:24:00,118.93,118.93,118.93,118.93,800000.0
2007-08-06 22:25:00,118.93,118.93,118.93,118.93,26800000.0
2007-08-06 22:26:00,118.93,118.93,118.93,118.93,122000000.0
2007-08-06 22:27:00,118.93,118.94,118.93,118.94,388600002.0
2007-08-06 22:28:00,118.94,118.95,118.94,118.94,489999999.0
2007-08-06 22:29:00,118.94,118.95,118.94,118.94,702099988.0
2007-08-06 22:30:00,118.94,118.94,118.94,118.94,271399998.0
2007-08-06 22:31:00,118.94,118.95,118.93,118.93,786700005.0
2007-08-06 22:32:00,118.93,118.93,118.92,118.92,355800001.0
2007-08-06 22:33:00,118.92,118.93,118.91,118.91,1267199988.0
2007-08-06 22:34:00,118.91,118.91,118.88,118.88,668700004.0
2007-08-06 22:35:00,118.88,118.89,118.87,118.88,1147299998.0
2007-08-06 22:36:00,118.88,118.89,118.87,118.87,1654400042.0
2007-08-06 22:37:00,118.87,118.89,118.87,118.88,1874200001.0
2007-08-06 22:38:00,118.89,118.92,118.89,118.9,952200005.0
2007-08-06 22:39:00,118.9,118.93,118.9,118.91,566100003.0
2007-08-06 22:40:00,118.91,118.92,118.91,118.92,574899999.0
2007-08-06 22:41:00,118.92,118.92,118.89,118.89,751899994.0
2007-08-06 22:42:00,118.9,118.9,118.89,118.9,582500006.0
2007-08-06 22:43:00,118.9,118.9,118.9,118.9,108700004.0
2007-08-06 22:44:00,118.9,118.9,118.9,118.9,150000005.0
2007-08-06 22:45:00,118.9,118.9,118.89,118.89,179200001.0
2007-08-06 22:46:00,118.91,118.91,118.89,118.9,870499976.0
2007-08-06 22:47:00,118.89,118.89,118.88,118.89,1035200013.0
2007-08-06 22:48:00,118.89,118.89,118.86,118.86,438200004.0
2007-08-06 22:49:00,118.87,118.88,118.86,118.87,1756999993.0
2007-08-06 22:50:00,118.88,118.88,118.865,118.87,207499996.0
2007-08-06 22:51:00,118.87,118.87,118.865,118.865,143199996.0
2007-08-06 22:52:00,118.88,118.9,118.87,118.88,543100007.0
2007-08-06 22:53:00,118.88,118.88,118.86,118.88,1287400011.0
2007-08-06 22:54:00,118.88,118.88,118.87,118.88,369800008.0
2007-08-06 22:55:00,118.875,118.88,118.87,118.87,522400016.0
2007-08-06 22:56:00,118.88,118.88,118.87,118.88,278399999.0
2007-08-06 22:57:00,118.88,118.88,118.88,118.88,119199998.0
2007-08-06 22:58:00,118.88,118.89,118.88,118.89,503100002.0
2007-08-06 22:59:00,118.89,118.89,118.86,118.87,1032699988.0
2007-08-06 23:00:00,118.87,118.87,118.83,118.87,425600006.0
2007-08-06 23:01:00,118.87,118.87,118.86,118.86,148600000.0
2007-08-06 23:02:00,118.85,118.88,118.83,118.88,545399985.0
2007-08-06 23:03:00,118.9,118.9,118.88,118.89,287200000.0
2007-08-06 23:04:00,118.89,118.91,118.89,118.9,782499994.0
2007-08-06 23:05:00,118.9,118.9,118.89,118.89,576300003.0
2007-08-06 23:06:00,118.89,118.9,118.88,118.89,415200013.0
2007-08-06 23:07:00,118.89,118.91,118.88,118.89,1116000038.0
2007-08-06 23:08:00,118.9,118.9,118.87,118.87,667000003.0
2007-08-06 23:09:00,118.87,118.88,118.85,118.86,780700014.0
2007-08-06 23:10:00,118.86,118.86,118.85,118.85,184899998.0
2007-08-06 23:11:00,118.85,118.86,118.84,118.84,522099998.0
2007-08-06 23:12:00,118.85,118.85,118.85,118.85,69000000.0
2007-08-06 23:13:00,118.85,118.85,118.85,118.85,237599993.0
2007-08-06 23:14:00,118.86,118.86,118.86,118.86,3000000.0
2007-08-06 23:15:00,118.85,118.86,118.845,118.86,418899992.0
2007-08-06 23:16:00,118.86,118.86,118.845,118.85,652499998.0
2007-08-06 23:17:00,118.86,118.88,118.86,118.88,1018899993.0
2007-08-06 23:18:00,118.88,118.88,118.855,118.86,241500001.0
2007-08-06 23:19:00,118.86,118.87,118.86,118.87,251900001.0
2007-08-06 23:20:00,118.87,118.87,118.85,118.85,135400003.0
2007-08-06 23:21:00,118.85,118.87,118.84,118.86,1394499989.0
2007-08-06 23:22:00,118.86,118.87,118.85,118.87,433300003.0
2007-08-06 23:23:00,118.87,118.87,118.85,118.87,242099999.0
2007-08-06 23:24:00,118.87,118.87,118.87,118.87,16000000.0
2007-08-06 23:25:00,118.86,118.87,118.86,118.87,409399997.0
2007-08-06 23:26:00,118.87,118.89,118.86,118.87,646100006.0
2007-08-06 23:27:00,118.86,118.88,118.86,118.88,192300001.0
2007-08-06 23:28:00,118.88,118.88,118.87,118.87,59099998.0
2007-08-06 23:29:00,118.88,118.88,118.86,118.88,503999992.0
2007-08-06 23:30:00,118.87,118.88,118.87,118.87,413099996.0
2007-08-06 23:31:00,118.86,118.86,118.86,118.86,78000001.0
2007-08-06 23:32:00,118.85,118.85,118.85,118.85,24000000.0
2007-08-06 23:33:00,118.86,118.86,118.86,118.86,24000000.0
2007-08-06 23:34:00,118.86,118.87,118.85,118.85,257599999.0
2007-08-06 23:35:00,118.86,118.86,118.86,118.86,116100000.0
2007-08-06 23:36:00,118.86,118.87,118.86,118.87,87400000.0
2007-08-06 23:37:00,118.86,118.86,118.86,118.86,133600000.0
2007-08-06 23:38:00,118.86,118.87,118.85,118.85,216400001.0
2007-08-06 23:39:00,118.86,118.86,118.84,118.85,417799999.0
2007-08-06 23:40:00,118.84,118.87,118.84,118.86,1153199997.0
2007-08-06 23:41:00,118.83,118.83,118.83,118.83,235699998.0
2007-08-06 23:42:00,118.86,118.86,118.84,118.84,235699998.0
2007-08-06 23:43:00,118.85,118.85,118.84,118.84,275299996.0
2007-08-06 23:44:00,118.84,118.85,118.84,118.85,220399997.0
2007-08-06 23:45:00,118.85,118.86,118.84,118.85,361199998.0
2007-08-06 23:46:00,118.85,118.85,118.84,118.84,46900000.0
2007-08-06 23:47:00,118.84,118.85,118.84,118.85,274100001.0
2007-08-06 23:48:00,118.85,118.85,118.84,118.845,208399999.0
2007-08-06 23:49:00,118.86,118.87,118.86,118.87,371000000.0
2007-08-06 23:50:00,118.87,118.88,118.86,118.86,686100003.0
2007-08-06 23:51:00,118.88,118.88,118.85,118.86,1403300004.0
2007-08-06 23:52:00,118.86,118.87,118.86,118.86,483600010.0
2007-08-06 23:53:00,118.87,118.87,118.86,118.87,221400003.0
2007-08-06 23:54:00,118.87,118.87,118.86,118.86,192300000.0
2007-08-06 23:55:00,118.86,118.87,118.86,118.87,58299999.0
2007-08-06 23:56:00,118.87,118.87,118.855,118.87,119300001.0
2007-08-06 23:57:00,118.87,118.88,118.86,118.87,119700000.0
2007-08-06 23:58:00,118.87,118.87,118.87,118.87,53500001.0
2007-08-06 23:59:00,118.87,118.87,118.87,118.87,7200000.0
2007-08-07 00:00:00,118.87,118.87,118.86,118.86,226399998.0
2007-08-07 00:01:00,118.855,118.86,118.845,118.86,1313700005.0
2007-08-07 00:02:00,118.845,118.85,118.83,118.83,685699994.0
2007-08-07 00:03:00,118.83,118.84,118.82,118.83,237200004.0
2007-08-07 00:04:00,118.83,118.85,118.82,118.83,1327299997.0
2007-08-07 00:05:00,118.83,118.84,118.82,118.82,883799981.0
2007-08-07 00:06:00,118.82,118.84,118.82,118.83,1154900007.0
2007-08-07 00:07:00,118.825,118.83,118.825,118.83,259799999.0
2007-08-07 00:08:00,118.83,118.84,118.82,118.84,550499981.0
2007-08-07 00:09:00,118.83,118.84,118.83,118.84,465200000.0
2007-08-07 00:10:00,118.84,118.85,118.84,118.85,319200000.0
2007-08-07 00:11:00,118.85,118.86,118.85,118.85,600700002.0
2007-08-07 00:12:00,118.85,118.85,118.84,118.84,205799999.0
2007-08-07 00:13:00,118.84,118.84,118.84,118.84,121000000.0
2007-08-07 00:14:00,118.84,118.84,118.84,118.84,30000000.0
2007-08-07 00:15:00,118.84,118.84,118.84,118.84,30000000.0
2007-08-07 00:16:00,118.84,118.84,118.83,118.84,66400002.0
2007-08-07 00:17:00,118.84,118.84,118.83,118.84,124800004.0
2007-08-07 00:18:00,118.84,118.84,118.82,118.83,179199997.0
2007-08-07 00:19:00,118.82,118.83,118.82,118.83,538000003.0
2007-08-07 00:20:00,118.82,118.83,118.8,118.8,739999998.0
2007-08-07 00:21:00,118.8,118.81,118.79,118.81,895500009.0
2007-08-07 00:22:00,118.81,118.82,118.8,118.82,378899995.0
2007-08-07 00:23:00,118.82,118.82,118.81,118.81,148300000.0
2007-08-07 00:24:00,118.82,118.82,118.8,118.8,591900000.0
2007-08-07 00:25:00,118.81,118.82,118.8,118.81,996300001.0
2007-08-07 00:26:00,118.81,118.81,118.79,118.8,791200000.0
2007-08-07 00:27:00,118.8,118.81,118.79,118.8,916600005.0
2007-08-07 00:28:00,118.8,118.81,118.78,118.78,1114600006.0
2007-08-07 00:29:00,118.79,118.81,118.79,118.8,454800000.0
2007-08-07 00:30:00,118.8,118.81,118.79,118.79,752999987.0
2007-08-07 00:31:00,118.8,118.82,118.8,118.81,1147900008.0
2007-08-07 00:32:00,118.81,118.82,118.79,118.79,1255800004.0
2007-08-07 00:33:00,118.79,118.81,118.79,118.81,54800000.0
2007-08-07 00:34:00,118.81,118.81,118.805,118.81,131600000.0
2007-08-07 00:35:00,118.81,118.82,118.81,118.82,186400000.0
2007-08-07 00:36:00,118.82,118.83,118.81,118.81,523599997.0
2007-08-07 00:37:00,118.81,118.83,118.81,118.83,915799996.0
2007-08-07 00:38:00,118.83,118.83,118.83,118.83,150200000.0
2007-08-07 00:39:00,118.83,118.85,118.82,118.85,867199993.0
2007-08-07 00:40:00,118.85,118.86,118.845,118.85,938400012.0
2007-08-07 00:41:00,118.845,118.86,118.845,118.845,336800003.0
2007-08-07 00:42:00,118.85,118.85,118.84,118.84,262000005.0
2007-08-07 00:43:00,118.85,118.87,118.84,118.86,557799987.0
2007-08-07 00:44:00,118.86,118.87,118.85,118.87,387900005.0
2007-08-07 00:45:00,118.87,118.87,118.865,118.87,631699993.0
2007-08-07 00:46:00,118.865,118.87,118.85,118.85,393400007.0
2007-08-07 00:47:00,118.85,118.86,118.84,118.84,2066600002.0
2007-08-07 00:48:00,118.84,118.85,118.82,118.82,841000003.0
2007-08-07 00:49:00,118.82,118.83,118.82,118.83,781999997.0
2007-08-07 00:50:00,118.83,118.83,118.82,118.83,406999996.0
2007-08-07 00:51:00,118.82,118.82,118.81,118.81,1314300003.0
2007-08-07 00:52:00,118.81,118.81,118.79,118.8,1069700001.0
2007-08-07 00:53:00,118.79,118.82,118.79,118.81,929799989.0
2007-08-07 00:54:00,118.81,118.82,118.8,118.82,1051800005.0
2007-08-07 00:55:00,118.82,118.82,118.81,118.81,199100002.0
2007-08-07 00:56:00,118.81,118.85,118.81,118.83,1021300008.0
2007-08-07 00:57:00,118.83,118.84,118.83,118.84,148800000.0
2007-08-07 00:58:00,118.84,118.84,118.81,118.81,1082100001.0
2007-08-07 00:59:00,118.81,118.82,118.805,118.82,601000002.0
2007-08-07 01:00:00,118.82,118.83,118.82,118.83,391200006.0
2007-08-07 01:01:00,118.83,118.83,118.8,118.82,664799999.0
2007-08-07 01:02:00,118.81,118.82,118.79,118.79,1335000000.0
2007-08-07 01:03:00,118.79,118.8,118.78,118.79,1837300003.0
2007-08-07 01:04:00,118.8,118.81,118.8,118.8,209000000.0
2007-08-07 01:05:00,118.8,118.8,118.785,118.79,303000003.0
2007-08-07 01:06:00,118.79,118.8,118.78,118.78,913199999.0
2007-08-07 01:07:00,118.78,118.78,118.76,118.77,1061900003.0
2007-08-07 01:08:00,118.77,118.77,118.75,118.76,498599999.0
2007-08-07 01:09:00,118.76,118.76,118.73,118.74,1672399997.0
2007-08-07 01:10:00,118.735,118.74,118.71,118.73,1817400007.0
2007-08-07 01:11:00,118.73,118.73,118.71,118.71,828700000.0
2007-08-07 01:12:00,118.72,118.72,118.7,118.72,2103499995.0
2007-08-07 01:13:00,118.68,118.73,118.68,118.72,1760399992.0
2007-08-07 01:14:00,118.75,118.76,118.73,118.74,1760399992.0
2007-08-07 01:15:00,118.74,118.74,118.72,118.73,1779999994.0
2007-08-07 01:16:00,118.7,118.71,118.69,118.69,1393199990.0
2007-08-07 01:17:00,118.72,118.72,118.695,118.695,1393199990.0
2007-08-07 01:18:00,118.67,118.69,118.67,118.67,1698099996.0
2007-08-07 01:19:00,118.7,118.71,118.7,118.7,1698099996.0
2007-08-07 01:20:00,118.7,118.75,118.7,118.75,1182100008.0
2007-08-07 01:21:00,118.75,118.76,118.72,118.74,1816599995.0
2007-08-07 01:22:00,118.735,118.75,118.73,118.75,538599997.0
2007-08-07 01:23:00,118.75,118.76,118.75,118.76,157200000.0
2007-08-07 01:24:00,118.76,118.77,118.74,118.76,1560099995.0
2007-08-07 01:25:00,118.76,118.76,118.76,118.76,1035799994.0
2007-08-07 01:26:00,118.74,118.75,118.72,118.73,1382499993.0
2007-08-07 01:27:00,118.76,118.76,118.735,118.735,1382499993.0
2007-08-07 01:28:00,118.735,118.735,118.73,118.73,685000007.0
2007-08-07 01:29:00,118.73,118.74,118.72,118.72,1096799995.0
2007-08-07 01:30:00,118.72,118.74,118.71,118.71,1022699990.0
2007-08-07 01:31:00,118.71,118.73,118.71,118.72,1057700007.0
2007-08-07 01:32:00,118.72,118.73,118.72,118.73,326099998.0
2007-08-07 01:33:00,118.73,118.75,118.73,118.75,931500002.0
2007-08-07 01:34:00,118.75,118.77,118.75,118.77,780599996.0
2007-08-07 01:35:00,118.75,118.81,118.74,118.78,1826800014.0
2007-08-07 01:36:00,118.79,118.79,118.77,118.78,1826800014.0
2007-08-07 01:37:00,118.8,118.82,118.79,118.8,1826800014.0
2007-08-07 01:38:00,118.795,118.81,118.79,118.8,1595900000.0
2007-08-07 01:39:00,118.81,118.81,118.78,118.79,1426000000.0
2007-08-07 01:40:00,118.81,118.81,118.79,118.8,1426000000.0
2007-08-07 01:41:00,118.77,118.77,118.75,118.75,2061200004.0
2007-08-07 01:42:00,118.77,118.78,118.75,118.75,2061200004.0
2007-08-07 01:43:00,118.72,118.72,118.65,118.65,1355900000.0
2007-08-07 01:44:00,118.64,118.7,118.64,118.7,1355900000.0
2007-08-07 01:45:00,118.72,118.72,118.7,118.71,1355900000.0
2007-08-07 01:46:00,118.69,118.69,118.67,118.68,705000000.0
2007-08-07 01:47:00,118.67,118.68,118.66,118.66,705000000.0
2007-08-07 01:48:00,118.69,118.71,118.68,118.7,705000000.0
2007-08-07 01:49:00,118.7,118.71,118.7,118.71,1609500006.0
2007-08-07 01:50:00,118.71,118.72,118.69,118.705,1711100013.0
2007-08-07 01:51:00,118.71,118.73,118.7,118.72,1515900005.0
2007-08-07 01:52:00,118.72,118.72,118.67,118.7,1697500001.0
2007-08-07 01:53:00,118.7,118.71,118.69,118.71,1136299997.0
2007-08-07 01:54:00,118.71,118.71,118.7,118.7,514700000.0
2007-08-07 01:55:00,118.69,118.69,118.66,118.66,1603999979.0
2007-08-07 01:56:00,118.69,118.71,118.685,118.7,1603999979.0
2007-08-07 01:57:00,118.67,118.7,118.67,118.7,1846500005.0
2007-08-07 01:58:00,118.73,118.75,118.725,118.73,1846500005.0
2007-08-07 01:59:00,118.725,118.73,118.71,118.72,926400007.0
2007-08-07 02:00:00,118.7,118.7,118.66,118.67,1990099988.0
2007-08-07 02:01:00,118.66,118.66,118.64,118.65,1990099988.0
2007-08-07 02:02:00,118.64,118.65,118.6,118.6,1990099988.0
2007-08-07 02:03:00,118.61,118.64,118.61,118.64,1990099988.0
2007-08-07 02:04:00,118.66,118.67,118.64,118.64,1990099988.0
2007-08-07 02:05:00,118.64,118.66,118.64,118.65,1496700015.0
2007-08-07 02:06:00,118.61,118.63,118.61,118.62,1305700009.0
2007-08-07 02:07:00,118.66,118.67,118.65,118.66,1305700009.0
2007-08-07 02:08:00,118.655,118.67,118.655,118.66,731000009.0
2007-08-07 02:09:00,118.66,118.66,118.65,118.66,1505799999.0
2007-08-07 02:10:00,118.64,118.64,118.6,118.61,519399992.0
2007-08-07 02:11:00,118.63,118.63,118.61,118.63,519399992.0
2007-08-07 02:12:00,118.64,118.64,118.62,118.63,2052399998.0
2007-08-07 02:13:00,118.63,118.64,118.61,118.64,2069899983.0
2007-08-07 02:14:00,118.635,118.64,118.62,118.62,1291900005.0
2007-08-07 02:15:00,118.61,118.64,118.61,118.62,1012399992.0
2007-08-07 02:16:00,118.65,118.66,118.63,118.65,1012399992.0
2007-08-07 02:17:00,118.65,118.68,118.65,118.68,1306900000.0
2007-08-07 02:18:00,118.67,118.69,118.66,118.68,783099998.0
2007-08-07 02:19:00,118.7,118.7,118.69,118.69,783099998.0
2007-08-07 02:20:00,118.69,118.69,118.67,118.67,1761899986.0
2007-08-07 02:21:00,118.68,118.68,118.655,118.655,1213799988.0
2007-08-07 02:22:00,118.655,118.66,118.64,118.655,1408000012.0
2007-08-07 02:23:00,118.65,118.65,118.63,118.64,959699996.0
2007-08-07 02:24:00,118.64,118.65,118.64,118.65,427200003.0
2007-08-07 02:25:00,118.65,118.65,118.65,118.65,169599995.0
2007-08-07 02:26:00,118.65,118.67,118.65,118.66,681300002.0
2007-08-07 02:27:00,118.66,118.67,118.66,118.66,205200000.0
2007-08-07 02:28:00,118.65,118.66,118.64,118.65,1078299988.0
2007-08-07 02:29:00,118.67,118.67,118.66,118.67,1078299988.0
2007-08-07 02:30:00,118.67,118.67,118.665,118.665,229399997.0
2007-08-07 02:31:00,118.665,118.67,118.65,118.66,1030299996.0
2007-08-07 02:32:00,118.66,118.66,118.655,118.655,260500004.0
2007-08-07 02:33:00,118.66,118.68,118.66,118.68,659899988.0
2007-08-07 02:34:00,118.66,118.66,118.65,118.65,1220499993.0
2007-08-07 02:35:00,118.67,118.68,118.665,118.68,1220499993.0
2007-08-07 02:36:00,118.675,118.69,118.675,118.69,1788100001.0
2007-08-07 02:37:00,118.69,118.71,118.69,118.7,976199991.0
2007-08-07 02:38:00,118.7,118.7,118.675,118.68,1824799993.0
2007-08-07 02:39:00,118.675,118.69,118.675,118.68,1313899990.0
2007-08-07 02:40:00,118.65,118.66,118.64,118.65,691399998.0
2007-08-07 02:41:00,118.68,118.68,118.67,118.67,691399998.0
2007-08-07 02:42:00,118.66,118.66,118.64,118.66,1931200009.0
2007-08-07 02:43:00,118.65,118.66,118.65,118.65,1931200009.0
2007-08-07 02:44:00,118.66,118.68,118.65,118.67,1931200009.0
2007-08-07 02:45:00,118.7,118.72,118.7,118.715,1931200009.0
2007-08-07 02:46:00,118.715,118.73,118.715,118.72,1920699984.0
2007-08-07 02:47:00,118.72,118.74,118.72,118.725,1705100005.0
2007-08-07 02:48:00,118.69,118.7,118.67,118.69,2089000039.0
2007-08-07 02:49:00,118.7,118.7,118.67,118.67,2089000039.0
2007-08-07 02:50:00,118.7,118.71,118.69,118.7,2089000039.0
2007-08-07 02:51:00,118.68,118.68,118.65,118.66,2087400027.0
2007-08-07 02:52:00,118.69,118.69,118.68,118.69,2087400027.0
2007-08-07 02:53:00,118.69,118.7,118.68,118.69,1948500054.0
2007-08-07 02:54:00,118.69,118.7,118.68,118.7,1905300006.0
2007-08-07 02:55:00,118.66,118.66,118.63,118.65,2028799982.0
2007-08-07 02:56:00,118.68,118.69,118.675,118.68,2028799982.0
2007-08-07 02:57:00,118.68,118.69,118.68,118.68,1329000003.0
2007-08-07 02:58:00,118.64,118.65,118.63,118.64,1714499999.0
2007-08-07 02:59:00,118.66,118.67,118.65,118.66,1714499999.0
2007-08-07 03:00:00,118.66,118.67,118.66,118.66,1436300008.0
2007-08-07 03:01:00,118.62,118.63,118.62,118.63,619000003.0
2007-08-07 03:02:00,118.65,118.65,118.64,118.65,619000003.0
2007-08-07 03:03:00,118.62,118.62,118.6,118.6,1578000024.0
2007-08-07 03:04:00,118.63,118.64,118.615,118.63,1578000024.0
2007-08-07 03:05:00,118.63,118.64,118.62,118.625,1164300018.0
2007-08-07 03:06:00,118.64,118.64,118.63,118.64,392200010.0
2007-08-07 03:07:00,118.64,118.65,118.64,118.64,729800004.0
2007-08-07 03:08:00,118.65,118.67,118.65,118.66,1817999986.0
2007-08-07 03:09:00,118.64,118.66,118.64,118.65,813400009.0
2007-08-07 03:10:00,118.67,118.68,118.665,118.665,813400009.0
2007-08-07 03:11:00,118.67,118.69,118.67,118.68,1933799983.0
2007-08-07 03:12:00,118.68,118.68,118.66,118.67,717899999.0
2007-08-07 03:13:00,118.67,118.67,118.665,118.665,206499992.0
2007-08-07 03:14:00,118.665,118.68,118.665,118.67,328599998.0
2007-08-07 03:15:00,118.64,118.65,118.63,118.63,1198900006.0
2007-08-07 03:16:00,118.64,118.65,118.64,118.64,1198900006.0
2007-08-07 03:17:00,118.65,118.68,118.65,118.67,1198900006.0
2007-08-07 03:18:00,118.64,118.69,118.64,118.68,1878600016.0
2007-08-07 03:19:00,118.67,118.67,118.65,118.65,1878600016.0
2007-08-07 03:20:00,118.64,118.65,118.63,118.63,1878600016.0
2007-08-07 03:21:00,118.64,118.64,118.62,118.62,1878600016.0
2007-08-07 03:22:00,118.63,118.63,118.62,118.62,1878600016.0
2007-08-07 03:23:00,118.61,118.62,118.6,118.61,1878600016.0
2007-08-07 03:24:00,118.6,118.6,118.56,118.59,1878600016.0
2007-08-07 03:25:00,118.58,118.59,118.57,118.59,1878600016.0
2007-08-07 03:26:00,118.6,118.61,118.59,118.59,1878600016.0
2007-08-07 03:27:00,118.58,118.58,118.56,118.57,1878600016.0
2007-08-07 03:28:00,118.6,118.6,118.59,118.59,1878600016.0
2007-08-07 03:29:00,118.56,118.57,118.56,118.57,1973100017.0
2007-08-07 03:30:00,118.59,118.6,118.58,118.58,1973100017.0
2007-08-07 03:31:00,118.55,118.56,118.55,118.55,2122899997.0
2007-08-07 03:32:00,118.54,118.56,118.54,118.55,2122899997.0
2007-08-07 03:33:00,118.54,118.56,118.54,118.56,2122899997.0
2007-08-07 03:34:00,118.58,118.6,118.58,118.6,2122899997.0
2007-08-07 03:35:00,118.58,118.6,118.58,118.6,1020799998.0
2007-08-07 03:36:00,118.59,118.6,118.57,118.57,1020799998.0
2007-08-07 03:37:00,118.58,118.59,118.55,118.56,1020799998.0
2007-08-07 03:38:00,118.575,118.59,118.565,118.575,1020799998.0
2007-08-07 03:39:00,118.57,118.58,118.54,118.56,1982500001.0
2007-08-07 03:40:00,118.55,118.57,118.54,118.57,1982500001.0
2007-08-07 03:41:00,118.59,118.59,118.57,118.58,1982500001.0
2007-08-07 03:42:00,118.58,118.59,118.57,118.58,1736000010.0
2007-08-07 03:43:00,118.58,118.59,118.57,118.57,1954299991.0
2007-08-07 03:44:00,118.55,118.55,118.53,118.54,1682500005.0
2007-08-07 03:45:00,118.53,118.54,118.52,118.52,1682500005.0
2007-08-07 03:46:00,118.51,118.53,118.51,118.53,1682500005.0
2007-08-07 03:47:00,118.54,118.54,118.52,118.52,1682500005.0
2007-08-07 03:48:00,118.53,118.55,118.53,118.55,1682500005.0
2007-08-07 03:49:00,118.55,118.59,118.55,118.58,1449800002.0
2007-08-07 03:50:00,118.55,118.56,118.54,118.54,495900000.0
2007-08-07 03:51:00,118.55,118.57,118.54,118.56,495900000.0
2007-08-07 03:52:00,118.55,118.57,118.54,118.54,495900000.0
2007-08-07 03:53:00,118.55,118.57,118.54,118.57,495900000.0
2007-08-07 03:54:00,118.59,118.61,118.56,118.61,495900000.0
2007-08-07 03:55:00,118.6,118.6,118.57,118.59,495900000.0
2007-08-07 03:56:00,118.605,118.62,118.605,118.62,495900000.0
2007-08-07 03:57:00,118.62,118.62,118.61,118.62,887499992.0
2007-08-07 03:58:00,118.61,118.62,118.6,118.61,605300001.0
2007-08-07 03:59:00,118.625,118.64,118.625,118.625,605300001.0
2007-08-07 04:00:00,118.64,118.64,118.61,118.63,1225599999.0
2007-08-07 04:01:00,118.63,118.64,118.62,118.64,984999997.0
2007-08-07 04:03:00,118.625,118.63,118.62,118.62,190600004.0
2007-08-07 04:04:00,118.62,118.62,118.6,118.61,1898099989.0
2007-08-07 04:05:00,118.6,118.6,118.59,118.59,924699999.0
2007-08-07 04:06:00,118.59,118.62,118.59,118.61,1927600022.0
2007-08-07 04:07:00,118.61,118.62,118.6,118.61,803300001.0
2007-08-07 04:08:00,118.61,118.62,118.6,118.61,1794599996.0
2007-08-07 04:09:00,118.6,118.61,118.6,118.61,281600000.0
2007-08-07 04:10:00,118.61,118.62,118.61,118.62,152000000.0
2007-08-07 04:11:00,118.62,118.62,118.61,118.62,783700010.0
2007-08-07 04:12:00,118.62,118.62,118.61,118.61,230899996.0
2007-08-07 04:13:00,118.59,118.6,118.58,118.6,1953900007.0
2007-08-07 04:14:00,118.61,118.61,118.6,118.6,1953900007.0
2007-08-07 04:15:00,118.63,118.63,118.6,118.62,1953900007.0
2007-08-07 04:16:00,118.62,118.63,118.61,118.63,1037699999.0
2007-08-07 04:17:00,118.63,118.63,118.62,118.62,1043199994.0
2007-08-07 04:18:00,118.62,118.63,118.62,118.63,1157099988.0
2007-08-07 04:19:00,118.63,118.63,118.62,118.63,642499993.0
2007-08-07 04:20:00,118.625,118.64,118.62,118.64,990400006.0
2007-08-07 04:21:00,118.635,118.64,118.625,118.625,639499996.0
2007-08-07 04:22:00,118.625,118.64,118.625,118.64,765499997.0
2007-08-07 04:23:00,118.64,118.64,118.63,118.63,846600000.0
2007-08-07 04:24:00,118.63,118.66,118.63,118.645,1982299975.0
2007-08-07 04:25:00,118.64,118.65,118.63,118.64,1899399999.0
2007-08-07 04:26:00,118.65,118.68,118.64,118.67,1899399999.0
2007-08-07 04:27:00,118.68,118.7,118.67,118.69,1899399999.0
2007-08-07 04:28:00,118.7,118.7,118.69,118.69,1899399999.0
2007-08-07 04:29:00,118.7,118.7,118.69,118.69,1899399999.0
2007-08-07 04:30:00,118.7,118.7,118.69,118.7,1899399999.0
2007-08-07 04:31:00,118.71,118.75,118.69,118.73,1899399999.0
2007-08-07 04:32:00,118.72,118.76,118.71,118.75,1899399999.0
2007-08-07 04:33:00,118.76,118.77,118.74,118.74,1899399999.0
2007-08-07 04:34:00,118.75,118.77,118.74,118.76,1899399999.0
2007-08-07 04:35:00,118.775,118.78,118.76,118.76,1899399999.0
2007-08-07 04:36:00,118.76,118.76,118.75,118.76,1683000019.0
2007-08-07 04:37:00,118.755,118.76,118.74,118.75,1272799980.0
2007-08-07 04:38:00,118.75,118.77,118.75,118.77,985599999.0
2007-08-07 04:39:00,118.75,118.79,118.75,118.78,1346999989.0
2007-08-07 04:40:00,118.8,118.81,118.79,118.8,1346999989.0
2007-08-07 04:41:00,118.8,118.8,118.775,118.8,1899799986.0
2007-08-07 04:42:00,118.785,118.79,118.775,118.775,509400006.0
2007-08-07 04:43:00,118.775,118.78,118.76,118.78,1150200010.0
2007-08-07 04:44:00,118.78,118.8,118.775,118.79,2070799971.0
2007-08-07 04:45:00,118.79,118.8,118.78,118.785,2079300011.0
2007-08-07 04:46:00,118.785,118.81,118.78,118.79,1996100005.0
2007-08-07 04:47:00,118.79,118.8,118.79,118.79,1971800012.0
2007-08-07 04:48:00,118.785,118.8,118.77,118.77,1662999984.0
2007-08-07 04:49:00,118.77,118.77,118.75,118.755,1188000007.0
2007-08-07 04:50:00,118.755,118.76,118.73,118.75,1580400011.0
2007-08-07 04:51:00,118.75,118.75,118.74,118.75,1509100003.0
2007-08-07 04:52:00,118.72,118.73,118.71,118.72,2124200002.0
2007-08-07 04:53:00,118.73,118.75,118.72,118.75,2124200002.0
2007-08-07 04:54:00,118.76,118.77,118.74,118.76,2124200002.0
2007-08-07 04:55:00,118.78,118.79,118.77,118.79,2124200002.0
2007-08-07 04:56:00,118.79,118.8,118.77,118.795,1603800014.0
2007-08-07 04:57:00,118.795,118.81,118.795,118.81,902500005.0
2007-08-07 04:58:00,118.81,118.81,118.78,118.78,1995900011.0
2007-08-07 04:59:00,118.76,118.76,118.74,118.75,1617899998.0
2007-08-07 05:00:00,118.74,118.75,118.73,118.73,1617899998.0
2007-08-07 05:01:00,118.75,118.78,118.75,118.76,1617899998.0
2007-08-07 05:02:00,118.75,118.75,118.74,118.74,1400500014.0
2007-08-07 05:03:00,118.73,118.74,118.73,118.74,1400500014.0
2007-08-07 05:04:00,118.76,118.76,118.74,118.75,1400500014.0
2007-08-07 05:05:00,118.75,118.76,118.745,118.75,1251899996.0
2007-08-07 05:06:00,118.74,118.74,118.73,118.73,1130900002.0
2007-08-07 05:07:00,118.75,118.76,118.73,118.74,1130900002.0
2007-08-07 05:08:00,118.73,118.75,118.73,118.74,264000000.0
2007-08-07 05:09:00,118.76,118.76,118.76,118.76,264000000.0
2007-08-07 05:10:00,118.76,118.76,118.755,118.755,403400000.0
2007-08-07 05:11:00,118.755,118.76,118.755,118.76,369000000.0
2007-08-07 05:12:00,118.755,118.76,118.745,118.75,791600000.0
2007-08-07 05:13:00,118.75,118.76,118.75,118.76,362600000.0
2007-08-07 05:14:00,118.76,118.77,118.76,118.76,1414700002.0
2007-08-07 05:15:00,118.76,118.77,118.75,118.755,767800002.0
2007-08-07 05:16:00,118.755,118.76,118.755,118.76,139600000.0
2007-08-07 05:17:00,118.76,118.77,118.76,118.76,608100000.0
2007-08-07 05:18:00,118.74,118.76,118.74,118.75,1103800006.0
2007-08-07 05:19:00,118.78,118.79,118.77,118.775,1103800006.0
2007-08-07 05:20:00,118.77,118.78,118.75,118.76,1967600012.0
2007-08-07 05:21:00,118.78,118.79,118.765,118.77,1967600012.0
2007-08-07 05:22:00,118.77,118.78,118.76,118.76,944200004.0
2007-08-07 05:23:00,118.76,118.76,118.74,118.75,879000004.0
2007-08-07 05:24:00,118.75,118.75,118.75,118.75,208200003.0
2007-08-07 05:25:00,118.75,118.75,118.75,118.75,305200006.0
2007-08-07 05:26:00,118.75,118.75,118.75,118.75,146000000.0
2007-08-07 05:27:00,118.75,118.75,118.735,118.74,383999998.0
2007-08-07 05:28:00,118.75,118.75,118.74,118.74,725999996.0
2007-08-07 05:29:00,118.74,118.75,118.725,118.74,1026100003.0
2007-08-07 05:30:00,118.74,118.75,118.74,118.75,578500000.0
2007-08-07 05:31:00,118.74,118.76,118.74,118.75,982300008.0
2007-08-07 05:32:00,118.75,118.76,118.75,118.75,361400008.0
2007-08-07 05:33:00,118.76,118.76,118.75,118.76,159999998.0
2007-08-07 05:34:00,118.76,118.76,118.75,118.76,444300000.0
2007-08-07 05:35:00,118.76,118.77,118.76,118.76,1146500003.0
2007-08-07 05:36:00,118.76,118.76,118.74,118.74,1337000015.0
2007-08-07 05:37:00,118.735,118.76,118.735,118.76,1293200006.0
2007-08-07 05:38:00,118.75,118.76,118.75,118.76,257000002.0
2007-08-07 05:39:00,118.76,118.77,118.76,118.76,208500000.0
2007-08-07 05:40:00,118.76,118.76,118.75,118.755,339499997.0
2007-08-07 05:41:00,118.76,118.76,118.76,118.76,510900002.0
2007-08-07 05:42:00,118.76,118.76,118.76,118.76,33500000.0
2007-08-07 05:43:00,118.755,118.76,118.75,118.76,734400004.0
2007-08-07 05:44:00,118.76,118.76,118.745,118.745,796300020.0
2007-08-07 05:45:00,118.72,118.72,118.7,118.7,382400008.0
2007-08-07 05:46:00,118.725,118.73,118.725,118.725,382400008.0
2007-08-07 05:47:00,118.725,118.73,118.72,118.72,1654000008.0
2007-08-07 05:48:00,118.72,118.72,118.715,118.72,212000000.0
2007-08-07 05:49:00,118.72,118.72,118.7,118.7,873799996.0
2007-08-07 05:50:00,118.7,118.71,118.69,118.69,1217899999.0
2007-08-07 05:51:00,118.68,118.68,118.65,118.66,1105500002.0
2007-08-07 05:52:00,118.68,118.68,118.67,118.675,1105500002.0
2007-08-07 05:53:00,118.68,118.68,118.68,118.68,540699998.0
2007-08-07 05:54:00,118.68,118.69,118.67,118.69,1582300007.0
2007-08-07 05:55:00,118.66,118.66,118.65,118.66,1695900007.0
2007-08-07 05:56:00,118.68,118.69,118.67,118.68,1695900007.0
2007-08-07 05:57:00,118.675,118.68,118.665,118.67,1725499999.0
2007-08-07 05:58:00,118.64,118.65,118.64,118.65,776300008.0
2007-08-07 05:59:00,118.66,118.67,118.66,118.66,776300008.0
2007-08-07 06:00:00,118.675,118.68,118.665,118.665,776300008.0
2007-08-07 06:01:00,118.67,118.68,118.66,118.67,1165199989.0
2007-08-07 06:02:00,118.67,118.68,118.67,118.67,1742000029.0
2007-08-07 06:03:00,118.67,118.67,118.67,118.67,884700021.0
2007-08-07 06:04:00,118.67,118.67,118.66,118.67,1521100035.0
2007-08-07 06:05:00,118.67,118.68,118.66,118.66,1691600006.0
2007-08-07 06:06:00,118.66,118.67,118.66,118.67,2009700023.0
2007-08-07 06:07:00,118.67,118.67,118.66,118.66,621899996.0
2007-08-07 06:08:00,118.66,118.66,118.65,118.65,874500008.0
2007-08-07 06:09:00,118.65,118.65,118.65,118.65,489500000.0
2007-08-07 06:10:00,118.64,118.64,118.62,118.63,1525599995.0
2007-08-07 06:11:00,118.62,118.63,118.61,118.62,1525599995.0
2007-08-07 06:12:00,118.61,118.63,118.61,118.62,1525599995.0
2007-08-07 06:13:00,118.64,118.65,118.63,118.63,1525599995.0
2007-08-07 06:14:00,118.64,118.65,118.635,118.64,257300000.0
2007-08-07 06:15:00,118.63,118.69,118.63,118.69,1830200001.0
2007-08-07 06:16:00,118.7,118.7,118.68,118.69,1830200001.0
2007-08-07 06:17:00,118.685,118.72,118.685,118.715,1462699999.0
2007-08-07 06:18:00,118.715,118.73,118.7,118.72,1211100008.0
2007-08-07 06:19:00,118.72,118.73,118.685,118.69,1632299991.0
2007-08-07 06:20:00,118.66,118.66,118.65,118.66,574800004.0
2007-08-07 06:21:00,118.67,118.67,118.65,118.66,574800004.0
2007-08-07 06:22:00,118.68,118.69,118.68,118.69,574800004.0
2007-08-07 06:23:00,118.69,118.69,118.68,118.69,399900012.0
2007-08-07 06:24:00,118.69,118.69,118.67,118.67,325900002.0
2007-08-07 06:25:00,118.64,118.65,118.64,118.65,821300009.0
2007-08-07 06:26:00,118.67,118.67,118.66,118.66,821300009.0
2007-08-07 06:27:00,118.67,118.68,118.66,118.67,1120000019.0
2007-08-07 06:28:00,118.67,118.67,118.65,118.66,1919499979.0
2007-08-07 06:29:00,118.63,118.65,118.62,118.65,1148500017.0
2007-08-07 06:30:00,118.64,118.66,118.64,118.65,1148500017.0
2007-08-07 06:31:00,118.665,118.675,118.665,118.67,1148500017.0
2007-08-07 06:32:00,118.66,118.66,118.65,118.65,2044000016.0
2007-08-07 06:33:00,118.68,118.68,118.66,118.66,2044000016.0
2007-08-07 06:34:00,118.66,118.68,118.65,118.67,1045299987.0
2007-08-07 06:35:00,118.64,118.65,118.62,118.62,1294899998.0
2007-08-07 06:36:00,118.63,118.64,118.63,118.64,1294899998.0
2007-08-07 06:37:00,118.63,118.65,118.63,118.64,1294899998.0
2007-08-07 06:38:00,118.67,118.67,118.655,118.67,1294899998.0
2007-08-07 06:39:00,118.67,118.67,118.66,118.66,2005499973.0
2007-08-07 06:40:00,118.66,118.67,118.66,118.67,382700007.0
2007-08-07 06:41:00,118.67,118.67,118.66,118.67,981300013.0
2007-08-07 06:42:00,118.67,118.67,118.635,118.64,1980400000.0
2007-08-07 06:43:00,118.61,118.63,118.61,118.61,2121100004.0
2007-08-07 06:44:00,118.62,118.62,118.61,118.62,2121100004.0
2007-08-07 06:45:00,118.64,118.65,118.635,118.64,2121100004.0
2007-08-07 06:46:00,118.63,118.64,118.62,118.63,1335700022.0
2007-08-07 06:47:00,118.65,118.65,118.635,118.64,1335700022.0
2007-08-07 06:48:00,118.64,118.64,118.62,118.62,1911500017.0
2007-08-07 06:49:00,118.63,118.65,118.62,118.63,1756499976.0
2007-08-07 06:50:00,118.64,118.65,118.63,118.64,1234599984.0
2007-08-07 06:52:00,118.64,118.65,118.64,118.64,2144699986.0
2007-08-07 06:53:00,118.64,118.65,118.64,118.65,243500000.0
2007-08-07 06:54:00,118.61,118.62,118.61,118.62,1295499990.0
2007-08-07 06:55:00,118.61,118.62,118.61,118.62,1295499990.0
2007-08-07 06:56:00,118.65,118.65,118.64,118.65,1295499990.0
2007-08-07 06:57:00,118.64,118.65,118.64,118.65,913499997.0
2007-08-07 06:58:00,118.65,118.66,118.64,118.66,506400009.0
2007-08-07 06:59:00,118.66,118.67,118.66,118.67,634799994.0
2007-08-07 07:00:00,118.67,118.67,118.66,118.67,764799997.0
2007-08-07 07:01:00,118.67,118.68,118.67,118.67,1439800030.0
2007-08-07 07:02:00,118.665,118.68,118.665,118.68,1180300012.0
2007-08-07 07:03:00,118.68,118.69,118.68,118.69,726799999.0
2007-08-07 07:04:00,118.65,118.67,118.65,118.66,1978000024.0
2007-08-07 07:05:00,118.67,118.67,118.66,118.66,1978000024.0
2007-08-07 07:06:00,118.68,118.7,118.68,118.69,1978000024.0
2007-08-07 07:07:00,118.69,118.7,118.68,118.69,1317800002.0
2007-08-07 07:08:00,118.66,118.68,118.66,118.66,1015600001.0
2007-08-07 07:09:00,118.65,118.66,118.64,118.65,1015600001.0
2007-08-07 07:10:00,118.67,118.68,118.66,118.675,1015600001.0
2007-08-07 07:11:00,118.68,118.68,118.67,118.67,285300008.0
2007-08-07 07:12:00,118.66,118.68,118.66,118.68,947400012.0
2007-08-07 07:13:00,118.68,118.68,118.67,118.67,1037300009.0
2007-08-07 07:14:00,118.68,118.68,118.66,118.67,1955500033.0
2007-08-07 07:15:00,118.67,118.67,118.66,118.67,1292300006.0
2007-08-07 07:16:00,118.67,118.67,118.67,118.67,171600000.0
2007-08-07 07:17:00,118.67,118.68,118.66,118.68,1409900024.0
2007-08-07 07:18:00,118.68,118.69,118.68,118.68,560599996.0
2007-08-07 07:19:00,118.69,118.69,118.685,118.69,112000000.0
2007-08-07 07:20:00,118.69,118.69,118.69,118.69,72000000.0
2007-08-07 07:21:00,118.69,118.71,118.69,118.7,1111100013.0
2007-08-07 07:22:00,118.7,118.71,118.685,118.685,693899993.0
2007-08-07 07:23:00,118.685,118.69,118.68,118.69,655500009.0
2007-08-07 07:24:00,118.69,118.69,118.67,118.69,836000009.0
2007-08-07 07:25:00,118.69,118.69,118.68,118.68,742399997.0
2007-08-07 07:26:00,118.68,118.68,118.67,118.67,842899998.0
2007-08-07 07:27:00,118.67,118.67,118.65,118.67,1923600008.0
2007-08-07 07:28:00,118.67,118.67,118.66,118.66,582699997.0
2007-08-07 07:29:00,118.66,118.68,118.66,118.675,1192899989.0
2007-08-07 07:30:00,118.67,118.67,118.66,118.67,490699992.0
2007-08-07 07:31:00,118.69,118.7,118.69,118.69,490699992.0
2007-08-07 07:32:00,118.69,118.7,118.69,118.69,920400001.0
2007-08-07 07:33:00,118.69,118.69,118.685,118.685,434700014.0
2007-08-07 07:34:00,118.685,118.69,118.67,118.69,1424400006.0
2007-08-07 07:35:00,118.69,118.69,118.67,118.68,1394899987.0
2007-08-07 07:36:00,118.65,118.66,118.65,118.66,1797899999.0
2007-08-07 07:37:00,118.68,118.69,118.68,118.69,1797899999.0
2007-08-07 07:38:00,118.685,118.69,118.665,118.68,1768700009.0
2007-08-07 07:39:00,118.67,118.67,118.66,118.66,1010699983.0
2007-08-07 07:40:00,118.68,118.69,118.675,118.69,1010699983.0
2007-08-07 07:41:00,118.69,118.69,118.67,118.67,1244300010.0
2007-08-07 07:42:00,118.65,118.66,118.65,118.66,1022000012.0
2007-08-07 07:43:00,118.675,118.675,118.67,118.67,1022000012.0
2007-08-07 07:44:00,118.67,118.67,118.66,118.66,687499999.0
2007-08-07 07:45:00,118.63,118.64,118.62,118.62,1631500006.0
2007-08-07 07:46:00,118.64,118.65,118.63,118.64,1631500006.0
2007-08-07 07:47:00,118.64,118.65,118.62,118.62,1466700008.0
2007-08-07 07:48:00,118.6,118.6,118.59,118.59,1517800019.0
2007-08-07 07:49:00,118.6,118.6,118.58,118.59,1517800019.0
2007-08-07 07:50:00,118.61,118.64,118.61,118.615,1517800019.0
2007-08-07 07:51:00,118.615,118.62,118.61,118.61,1522999998.0
2007-08-07 07:52:00,118.6,118.6,118.57,118.57,1789500017.0
2007-08-07 07:53:00,118.58,118.58,118.57,118.57,1789500017.0
2007-08-07 07:54:00,118.61,118.61,118.6,118.61,1789500017.0
2007-08-07 07:55:00,118.59,118.62,118.59,118.62,2041399997.0
2007-08-07 07:56:00,118.64,118.64,118.63,118.63,2041399997.0
2007-08-07 07:57:00,118.63,118.64,118.615,118.615,1719600008.0
2007-08-07 07:58:00,118.61,118.62,118.6,118.61,2099300011.0
2007-08-07 07:59:00,118.62,118.66,118.61,118.65,2099300011.0
2007-08-07 08:00:00,118.66,118.66,118.64,118.65,2099300011.0
2007-08-07 08:01:00,118.64,118.67,118.64,118.67,2099300011.0
2007-08-07 08:02:00,118.7,118.71,118.69,118.7,2099300011.0
2007-08-07 08:03:00,118.68,118.73,118.68,118.73,1801900004.0
2007-08-07 08:04:00,118.72,118.73,118.7,118.71,1801900004.0
2007-08-07 08:05:00,118.72,118.72,118.69,118.71,1801900004.0
2007-08-07 08:06:00,118.7,118.71,118.68,118.68,1801900004.0
2007-08-07 08:07:00,118.7,118.72,118.7,118.71,1801900004.0
2007-08-07 08:08:00,118.71,118.71,118.68,118.7,2097700011.0
2007-08-07 08:09:00,118.69,118.69,118.68,118.68,1768700006.0
2007-08-07 08:10:00,118.65,118.67,118.65,118.66,1570300032.0
2007-08-07 08:11:00,118.68,118.69,118.68,118.69,1570300032.0
2007-08-07 08:12:00,118.67,118.68,118.66,118.66,2130900037.0
2007-08-07 08:13:00,118.67,118.67,118.64,118.65,2130900037.0
2007-08-07 08:14:00,118.67,118.68,118.665,118.68,2130900037.0
2007-08-07 08:15:00,118.67,118.68,118.665,118.67,1216900009.0
2007-08-07 08:16:00,118.665,118.68,118.665,118.68,1705100019.0
2007-08-07 08:17:00,118.68,118.69,118.68,118.69,1426899987.0
2007-08-07 08:18:00,118.67,118.67,118.66,118.67,2056099982.0
2007-08-07 08:19:00,118.66,118.69,118.66,118.67,2056099982.0
2007-08-07 08:20:00,118.69,118.7,118.68,118.69,2056099982.0
2007-08-07 08:21:00,118.69,118.7,118.69,118.7,1993199983.0
2007-08-07 08:22:00,118.67,118.72,118.67,118.72,2117499997.0
2007-08-07 08:23:00,118.71,118.71,118.71,118.71,2117499997.0
2007-08-07 08:25:00,118.72,118.74,118.72,118.72,2117499997.0
2007-08-07 08:26:00,118.73,118.76,118.73,118.73,2117499997.0
2007-08-07 08:27:00,118.755,118.76,118.74,118.74,2117499997.0
2007-08-07 08:28:00,118.73,118.74,118.72,118.72,1724500004.0
2007-08-07 08:29:00,118.74,118.755,118.73,118.74,1724500004.0
2007-08-07 08:30:00,118.73,118.74,118.72,118.74,1202600019.0
2007-08-07 08:31:00,118.75,118.76,118.73,118.74,1202600019.0
2007-08-07 08:32:00,118.73,118.74,118.73,118.74,1202600019.0
2007-08-07 08:33:00,118.73,118.74,118.71,118.71,1202600019.0
2007-08-07 08:34:00,118.7,118.71,118.69,118.69,1202600019.0
2007-08-07 08:35:00,118.73,118.73,118.71,118.72,1202600019.0
2007-08-07 08:36:00,118.72,118.74,118.72,118.73,1237099997.0
2007-08-07 08:37:00,118.72,118.74,118.71,118.73,703900000.0
2007-08-07 08:38:00,118.75,118.75,118.75,118.75,703900000.0
2007-08-07 08:39:00,118.75,118.75,118.73,118.73,1666600000.0
2007-08-07 08:40:00,118.73,118.73,118.73,118.73,820300010.0
2007-08-07 08:41:00,118.73,118.74,118.73,118.74,331500003.0
2007-08-07 08:42:00,118.72,118.76,118.72,118.76,1717899994.0
2007-08-07 08:43:00,118.75,118.78,118.74,118.77,1717899994.0
2007-08-07 08:44:00,118.78,118.8,118.77,118.78,1717899994.0
2007-08-07 08:45:00,118.79,118.79,118.76,118.77,1717899994.0
2007-08-07 08:46:00,118.78,118.78,118.77,118.77,1717899994.0
2007-08-07 08:47:00,118.76,118.77,118.74,118.75,1717899994.0
2007-08-07 08:48:00,118.74,118.76,118.74,118.76,1717899994.0
2007-08-07 08:49:00,118.79,118.8,118.77,118.78,1717899994.0
2007-08-07 08:50:00,118.77,118.77,118.72,118.72,483000003.0
2007-08-07 08:51:00,118.76,118.77,118.76,118.77,483000003.0
2007-08-07 08:52:00,118.77,118.77,118.77,118.77,256000000.0
2007-08-07 08:53:00,118.77,118.77,118.76,118.77,774900009.0
2007-08-07 08:54:00,118.73,118.76,118.73,118.75,1784699966.0
2007-08-07 08:55:00,118.74,118.77,118.74,118.76,1784699966.0
2007-08-07 08:56:00,118.79,118.795,118.78,118.795,1784699966.0
2007-08-07 08:57:00,118.78,118.87,118.78,118.85,1788900006.0
2007-08-07 08:58:00,118.84,118.85,118.81,118.83,1788900006.0
2007-08-07 08:59:00,118.82,118.83,118.81,118.81,1788900006.0
2007-08-07 09:00:00,118.8,118.81,118.79,118.8,1788900006.0
2007-08-07 09:01:00,118.79,118.8,118.77,118.79,1788900006.0
2007-08-07 09:02:00,118.81,118.83,118.81,118.82,1788900006.0
2007-08-07 09:03:00,118.81,118.84,118.79,118.82,765499993.0
2007-08-07 09:04:00,118.83,118.84,118.82,118.82,765499993.0
2007-08-07 09:05:00,118.84,118.84,118.82,118.83,765499993.0
2007-08-07 09:06:00,118.82,118.82,118.8,118.81,765499993.0
2007-08-07 09:07:00,118.84,118.845,118.83,118.83,765499993.0
2007-08-07 09:08:00,118.82,118.82,118.76,118.76,1930899996.0
2007-08-07 09:09:00,118.75,118.77,118.73,118.75,1930899996.0
2007-08-07 09:10:00,118.74,118.75,118.73,118.75,1930899996.0
2007-08-07 09:11:00,118.74,118.75,118.69,118.71,1930899996.0
2007-08-07 09:12:00,118.7,118.71,118.67,118.7,1930899996.0
2007-08-07 09:13:00,118.69,118.72,118.68,118.7,1930899996.0
2007-08-07 09:14:00,118.71,118.73,118.7,118.72,1930899996.0
2007-08-07 09:15:00,118.735,118.75,118.735,118.75,1930899996.0
2007-08-07 09:16:00,118.71,118.73,118.7,118.7,2073100004.0
2007-08-07 09:17:00,118.69,118.71,118.69,118.71,2073100004.0
2007-08-07 09:18:00,118.72,118.74,118.72,118.73,2073100004.0
2007-08-07 09:19:00,118.75,118.77,118.75,118.76,2073100004.0
2007-08-07 09:20:00,118.755,118.77,118.755,118.76,2062500021.0
2007-08-07 09:21:00,118.75,118.75,118.73,118.74,1389100014.0
2007-08-07 09:22:00,118.75,118.77,118.74,118.74,1389100014.0
2007-08-07 09:23:00,118.75,118.76,118.74,118.75,1389100014.0
2007-08-07 09:24:00,118.76,118.77,118.74,118.74,1389100014.0
2007-08-07 09:25:00,118.75,118.75,118.74,118.74,1389100014.0
2007-08-07 09:26:00,118.75,118.77,118.74,118.77,1389100014.0
2007-08-07 09:27:00,118.76,118.79,118.74,118.77,1389100014.0
2007-08-07 09:28:00,118.75,118.77,118.74,118.75,1389100014.0
2007-08-07 09:29:00,118.76,118.76,118.74,118.75,1389100014.0
2007-08-07 09:30:00,118.74,118.75,118.74,118.74,1389100014.0
2007-08-07 09:31:00,118.75,118.75,118.68,118.68,1389100014.0
2007-08-07 09:32:00,118.67,118.68,118.66,118.67,1389100014.0
2007-08-07 09:33:00,118.68,118.68,118.65,118.67,1389100014.0
2007-08-07 09:34:00,118.66,118.66,118.63,118.64,1389100014.0
2007-08-07 09:35:00,118.63,118.65,118.63,118.63,1389100014.0
2007-08-07 09:36:00,118.62,118.67,118.62,118.67,1389100014.0
2007-08-07 09:37:00,118.68,118.68,118.64,118.65,1389100014.0
2007-08-07 09:38:00,118.68,118.68,118.66,118.68,1389100014.0
2007-08-07 09:39:00,118.67,118.67,118.65,118.65,1451700001.0
2007-08-07 09:40:00,118.66,118.67,118.66,118.66,1451700001.0
2007-08-07 09:41:00,118.68,118.69,118.67,118.69,1451700001.0
2007-08-07 09:42:00,118.68,118.69,118.67,118.67,1709099997.0
2007-08-07 09:43:00,118.65,118.66,118.65,118.66,1031700004.0
2007-08-07 09:44:00,118.67,118.67,118.65,118.65,1031700004.0
2007-08-07 09:45:00,118.68,118.68,118.68,118.68,1031700004.0
2007-08-07 09:46:00,118.66,118.67,118.65,118.66,1500500023.0
2007-08-07 09:47:00,118.68,118.69,118.68,118.69,1500500023.0
2007-08-07 09:48:00,118.68,118.68,118.65,118.65,1070800003.0
2007-08-07 09:49:00,118.67,118.67,118.65,118.67,1070800003.0
2007-08-07 09:50:00,118.69,118.69,118.67,118.67,1070800003.0
2007-08-07 09:51:00,118.68,118.69,118.67,118.69,1905899960.0
2007-08-07 09:52:00,118.66,118.67,118.66,118.66,1146400002.0
2007-08-07 09:53:00,118.65,118.66,118.65,118.65,1146400002.0
2007-08-07 09:54:00,118.67,118.68,118.66,118.68,1146400002.0
2007-08-07 09:55:00,118.65,118.66,118.64,118.65,2000500002.0
2007-08-07 09:56:00,118.64,118.65,118.64,118.64,2000500002.0
2007-08-07 09:57:00,118.67,118.68,118.66,118.67,2000500002.0
2007-08-07 09:58:00,118.67,118.68,118.67,118.68,1791699993.0
2007-08-07 09:59:00,118.65,118.69,118.65,118.69,921899995.0
2007-08-07 10:00:00,118.7,118.7,118.69,118.7,921899995.0
2007-08-07 10:01:00,118.72,118.73,118.72,118.73,921899995.0
2007-08-07 10:02:00,118.725,118.74,118.725,118.725,1640599995.0
2007-08-07 10:03:00,118.72,118.725,118.71,118.72,1929700008.0
2007-08-07 10:04:00,118.7,118.71,118.69,118.69,1583299983.0
2007-08-07 10:05:00,118.68,118.69,118.68,118.69,1583299983.0
2007-08-07 10:06:00,118.68,118.69,118.67,118.67,1583299983.0
2007-08-07 10:07:00,118.69,118.71,118.69,118.7,1583299983.0
2007-08-07 10:08:00,118.7,118.72,118.7,118.71,2023700003.0
2007-08-07 10:09:00,118.69,118.71,118.68,118.7,1587600003.0
2007-08-07 10:10:00,118.73,118.74,118.725,118.74,1587600003.0
2007-08-07 10:11:00,118.71,118.72,118.7,118.7,1503000006.0
2007-08-07 10:12:00,118.73,118.73,118.72,118.72,1503000006.0
2007-08-07 10:13:00,118.72,118.73,118.715,118.715,1846900023.0
2007-08-07 10:14:00,118.715,118.73,118.715,118.72,1742199981.0
2007-08-07 10:15:00,118.69,118.7,118.69,118.7,637800013.0
2007-08-07 10:16:00,118.72,118.73,118.72,118.73,637800013.0
2007-08-07 10:17:00,118.73,118.74,118.725,118.74,864699985.0
2007-08-07 10:18:00,118.74,118.74,118.73,118.73,1669599996.0
2007-08-07 10:19:00,118.73,118.74,118.73,118.73,1566800002.0
2007-08-07 10:20:00,118.73,118.74,118.73,118.73,719000001.0
2007-08-07 10:21:00,118.73,118.74,118.725,118.74,635700011.0
2007-08-07 10:22:00,118.74,118.74,118.735,118.74,435000009.0
2007-08-07 10:23:00,118.74,118.75,118.735,118.74,1327900005.0
2007-08-07 10:24:00,118.73,118.75,118.73,118.74,1424100012.0
2007-08-07 10:25:00,118.75,118.77,118.74,118.75,1424100012.0
2007-08-07 10:26:00,118.74,118.75,118.74,118.75,1424100012.0
2007-08-07 10:27:00,118.76,118.77,118.75,118.77,1424100012.0
2007-08-07 10:28:00,118.74,118.75,118.73,118.74,1326900008.0
2007-08-07 10:29:00,118.76,118.77,118.75,118.77,1326900008.0
2007-08-07 10:30:00,118.76,118.77,118.76,118.76,754000006.0
2007-08-07 10:31:00,118.76,118.76,118.74,118.74,1481600011.0
2007-08-07 10:32:00,118.72,118.73,118.71,118.71,179499997.0
2007-08-07 10:33:00,118.74,118.74,118.73,118.74,179499997.0
2007-08-07 10:34:00,118.74,118.74,118.72,118.73,1769800029.0
2007-08-07 10:35:00,118.73,118.74,118.725,118.725,1524799994.0
2007-08-07 10:36:00,118.725,118.73,118.72,118.73,1782399991.0
2007-08-07 10:37:00,118.71,118.77,118.71,118.74,2131000014.0
2007-08-07 10:38:00,118.75,118.76,118.73,118.73,2131000014.0
2007-08-07 10:39:00,118.76,118.78,118.76,118.77,2131000014.0
2007-08-07 10:40:00,118.77,118.78,118.765,118.77,1701999994.0
2007-08-07 10:41:00,118.73,118.75,118.71,118.71,1879800000.0
2007-08-07 10:42:00,118.74,118.74,118.73,118.74,1879800000.0
2007-08-07 10:43:00,118.735,118.74,118.73,118.74,929799991.0
2007-08-07 10:44:00,118.71,118.73,118.7,118.73,1185199980.0
2007-08-07 10:45:00,118.76,118.77,118.76,118.77,1185199980.0
2007-08-07 10:46:00,118.73,118.74,118.72,118.72,891300004.0
2007-08-07 10:47:00,118.73,118.74,118.72,118.73,891300004.0
2007-08-07 10:48:00,118.71,118.73,118.7,118.7,891300004.0
2007-08-07 10:49:00,118.74,118.74,118.735,118.74,891300004.0
2007-08-07 10:50:00,118.7,118.71,118.67,118.7,1743599997.0
2007-08-07 10:51:00,118.69,118.72,118.69,118.7,1743599997.0
2007-08-07 10:52:00,118.73,118.74,118.725,118.735,1743599997.0
2007-08-07 10:53:00,118.74,118.74,118.73,118.73,1742000018.0
2007-08-07 10:54:00,118.71,118.72,118.7,118.71,2028300029.0
2007-08-07 10:55:00,118.72,118.73,118.72,118.72,2028300029.0
2007-08-07 10:56:00,118.71,118.74,118.71,118.74,2028300029.0
2007-08-07 10:57:00,118.75,118.76,118.75,118.75,2028300029.0
2007-08-07 10:58:00,118.76,118.76,118.75,118.75,2028300029.0
2007-08-07 10:59:00,118.78,118.79,118.77,118.77,2028300029.0
2007-08-07 11:00:00,118.77,118.79,118.77,118.79,1843399992.0
2007-08-07 11:01:00,118.78,118.79,118.78,118.78,1372400015.0
2007-08-07 11:02:00,118.76,118.77,118.75,118.75,1346500002.0
2007-08-07 11:03:00,118.74,118.75,118.74,118.74,1346500002.0
2007-08-07 11:04:00,118.75,118.75,118.74,118.75,1346500002.0
2007-08-07 11:05:00,118.76,118.76,118.72,118.73,1346500002.0
2007-08-07 11:06:00,118.72,118.73,118.71,118.72,1346500002.0
2007-08-07 11:07:00,118.73,118.74,118.73,118.73,1346500002.0
2007-08-07 11:08:00,118.76,118.77,118.76,118.76,1346500002.0
2007-08-07 11:09:00,118.76,118.77,118.75,118.77,491799992.0
2007-08-07 11:10:00,118.77,118.78,118.77,118.78,623299983.0
2007-08-07 11:11:00,118.78,118.78,118.77,118.77,1355499997.0
2007-08-07 11:12:00,118.77,118.78,118.77,118.77,1193199993.0
2007-08-07 11:13:00,118.78,118.78,118.76,118.77,1365699993.0
2007-08-07 11:14:00,118.77,118.78,118.76,118.77,526500006.0
2007-08-07 11:15:00,118.77,118.77,118.77,118.77,1206599994.0
2007-08-07 11:16:00,118.77,118.78,118.76,118.77,2016399995.0
2007-08-07 11:17:00,118.77,118.77,118.75,118.75,2086700015.0
2007-08-07 11:18:00,118.73,118.75,118.73,118.74,736600011.0
2007-08-07 11:19:00,118.76,118.76,118.75,118.76,736600011.0
2007-08-07 11:20:00,118.76,118.76,118.75,118.76,753899993.0
2007-08-07 11:21:00,118.76,118.76,118.75,118.75,472800005.0
2007-08-07 11:22:00,118.76,118.76,118.745,118.76,1042600011.0
2007-08-07 11:23:00,118.76,118.76,118.75,118.75,1609199998.0
2007-08-07 11:24:00,118.75,118.76,118.75,118.75,841200015.0
2007-08-07 11:25:00,118.75,118.75,118.75,118.75,225600008.0
2007-08-07 11:26:00,118.75,118.76,118.74,118.74,1085700028.0
2007-08-07 11:27:00,118.75,118.77,118.735,118.77,1767500018.0
2007-08-07 11:28:00,118.77,118.77,118.76,118.76,1293399993.0
2007-08-07 11:29:00,118.76,118.77,118.76,118.77,810799995.0
2007-08-07 11:30:00,118.77,118.77,118.75,118.77,901300012.0
2007-08-07 11:31:00,118.77,118.77,118.75,118.76,893199996.0
2007-08-07 11:32:00,118.72,118.72,118.71,118.72,2067199998.0
2007-08-07 11:33:00,118.73,118.73,118.72,118.72,2067199998.0
2007-08-07 11:34:00,118.71,118.72,118.71,118.72,2067199998.0
2007-08-07 11:35:00,118.76,118.77,118.74,118.76,2067199998.0
2007-08-07 11:36:00,118.72,118.74,118.72,118.73,1274699984.0
2007-08-07 11:37:00,118.74,118.75,118.74,118.75,1274699984.0
2007-08-07 11:38:00,118.77,118.78,118.77,118.77,1274699984.0
2007-08-07 11:39:00,118.77,118.78,118.77,118.78,1680100005.0
2007-08-07 11:40:00,118.75,118.77,118.75,118.77,1889799979.0
2007-08-07 11:41:00,118.76,118.8,118.76,118.8,1889799979.0
2007-08-07 11:42:00,118.79,118.79,118.78,118.78,1889799979.0
2007-08-07 11:43:00,118.79,118.79,118.77,118.78,1889799979.0
2007-08-07 11:44:00,118.79,118.79,118.78,118.78,1889799979.0
2007-08-07 11:45:00,118.77,118.79,118.76,118.78,1889799979.0
2007-08-07 11:46:00,118.79,118.8,118.78,118.8,1889799979.0
2007-08-07 11:47:00,118.81,118.81,118.79,118.81,1889799979.0
2007-08-07 11:48:00,118.8,118.82,118.8,118.82,1889799979.0
2007-08-07 11:49:00,118.81,118.82,118.8,118.81,1889799979.0
2007-08-07 11:50:00,118.82,118.82,118.79,118.8,1889799979.0
2007-08-07 11:51:00,118.83,118.83,118.805,118.82,1889799979.0
2007-08-07 11:52:00,118.805,118.81,118.8,118.8,930100012.0
2007-08-07 11:53:00,118.8,118.82,118.8,118.82,1143299997.0
2007-08-07 11:54:00,118.82,118.82,118.81,118.81,1592000000.0
2007-08-07 11:55:00,118.82,118.82,118.81,118.82,979700001.0
2007-08-07 11:56:00,118.82,118.82,118.805,118.81,1416500001.0
2007-08-07 11:57:00,118.81,118.82,118.8,118.8,977200008.0
2007-08-07 11:58:00,118.81,118.82,118.8,118.82,1370400012.0
2007-08-07 11:59:00,118.82,118.82,118.8,118.8,1733699976.0
2007-08-07 12:00:00,118.8,118.82,118.8,118.82,1198199996.0
2007-08-07 12:01:00,118.78,118.79,118.78,118.79,1540399996.0
2007-08-07 12:03:00,118.8,118.81,118.8,118.81,1540399996.0
2007-08-07 12:04:00,118.77,118.78,118.77,118.77,1809699993.0
2007-08-07 12:05:00,118.76,118.78,118.76,118.77,1809699993.0
2007-08-07 12:06:00,118.78,118.78,118.77,118.77,1809699993.0
2007-08-07 12:07:00,118.76,118.76,118.74,118.75,1910300017.0
2007-08-07 12:08:00,118.77,118.77,118.74,118.76,1910300017.0
2007-08-07 12:09:00,118.76,118.77,118.75,118.76,924599995.0
2007-08-07 12:10:00,118.76,118.78,118.76,118.78,1486200007.0
2007-08-07 12:11:00,118.75,118.76,118.75,118.75,488500006.0
2007-08-07 12:12:00,118.77,118.77,118.76,118.76,488500006.0
2007-08-07 12:13:00,118.76,118.76,118.75,118.76,702800003.0
2007-08-07 12:14:00,118.77,118.77,118.76,118.77,329300001.0
2007-08-07 12:15:00,118.77,118.78,118.76,118.78,2029300001.0
2007-08-07 12:16:00,118.78,118.78,118.76,118.77,1368799993.0
2007-08-07 12:17:00,118.77,118.77,118.75,118.75,1161199997.0
2007-08-07 12:18:00,118.76,118.78,118.76,118.78,778699983.0
2007-08-07 12:19:00,118.76,118.76,118.74,118.75,1999099984.0
2007-08-07 12:20:00,118.78,118.78,118.75,118.77,1999099984.0
2007-08-07 12:21:00,118.73,118.75,118.73,118.74,510199991.0
2007-08-07 12:22:00,118.77,118.77,118.765,118.765,510199991.0
2007-08-07 12:23:00,118.77,118.78,118.77,118.77,824600002.0
2007-08-07 12:24:00,118.77,118.77,118.77,118.77,839300019.0
2007-08-07 12:25:00,118.77,118.77,118.77,118.77,803600017.0
2007-08-07 12:26:00,118.77,118.77,118.76,118.76,507599993.0
2007-08-07 12:27:00,118.76,118.76,118.76,118.76,248999990.0
2007-08-07 12:28:00,118.76,118.76,118.76,118.76,213899992.0
2007-08-07 12:29:00,118.76,118.76,118.76,118.76,200299999.0
2007-08-07 12:30:00,118.76,118.76,118.76,118.76,496199998.0
2007-08-07 12:31:00,118.76,118.76,118.74,118.75,1373999984.0
2007-08-07 12:32:00,118.75,118.75,118.74,118.75,798199999.0
2007-08-07 12:33:00,118.74,118.75,118.74,118.75,2072599983.0
2007-08-07 12:34:00,118.74,118.75,118.73,118.73,1646600008.0
2007-08-07 12:35:00,118.74,118.75,118.73,118.74,1138699996.0
2007-08-07 12:36:00,118.74,118.74,118.73,118.74,323399998.0
2007-08-07 12:37:00,118.74,118.74,118.74,118.74,265300001.0
2007-08-07 12:38:00,118.74,118.74,118.74,118.74,134700001.0
2007-08-07 12:39:00,118.74,118.74,118.74,118.74,348599993.0
2007-08-07 12:40:00,118.73,118.73,118.71,118.73,1079900008.0
2007-08-07 12:41:00,118.72,118.72,118.72,118.72,1079900008.0
2007-08-07 12:42:00,118.74,118.75,118.73,118.73,1079900008.0
2007-08-07 12:43:00,118.74,118.75,118.73,118.74,1447200003.0
2007-08-07 12:44:00,118.74,118.74,118.74,118.74,491199996.0
2007-08-07 12:45:00,118.74,118.74,118.72,118.73,947100006.0
2007-08-07 12:46:00,118.73,118.74,118.72,118.73,1791899991.0
2007-08-07 12:47:00,118.74,118.74,118.73,118.73,1343400003.0
2007-08-07 12:48:00,118.73,118.74,118.73,118.73,1521000017.0
2007-08-07 12:49:00,118.74,118.74,118.72,118.72,1435999974.0
2007-08-07 12:50:00,118.7,118.71,118.7,118.71,1137199995.0
2007-08-07 12:51:00,118.73,118.73,118.72,118.73,1137199995.0
2007-08-07 12:52:00,118.71,118.71,118.7,118.71,1124800013.0
2007-08-07 12:53:00,118.7,118.71,118.68,118.69,1124800013.0
2007-08-07 12:54:00,118.67,118.68,118.64,118.64,1124800013.0
2007-08-07 12:55:00,118.65,118.66,118.64,118.65,1124800013.0
2007-08-07 12:56:00,118.64,118.67,118.64,118.66,1124800013.0
2007-08-07 12:57:00,118.67,118.67,118.63,118.63,1124800013.0
2007-08-07 12:58:00,118.64,118.64,118.62,118.63,1124800013.0
2007-08-07 12:59:00,118.64,118.65,118.61,118.64,1124800013.0
2007-08-07 13:00:00,118.63,118.64,118.59,118.6,1124800013.0
2007-08-07 13:01:00,118.61,118.62,118.6,118.61,1124800013.0
2007-08-07 13:02:00,118.63,118.64,118.63,118.64,1124800013.0
2007-08-07 13:03:00,118.64,118.66,118.64,118.66,1967500028.0
2007-08-07 13:04:00,118.65,118.65,118.64,118.65,1878300041.0
2007-08-07 13:05:00,118.64,118.65,118.64,118.65,1878300041.0
2007-08-07 13:06:00,118.67,118.67,118.66,118.67,1878300041.0
2007-08-07 13:07:00,118.66,118.66,118.65,118.66,1729599997.0
2007-08-07 13:08:00,118.67,118.67,118.65,118.65,1729599997.0
2007-08-07 13:09:00,118.68,118.7,118.68,118.7,1729599997.0
2007-08-07 13:10:00,118.7,118.72,118.7,118.72,1944700008.0
2007-08-07 13:11:00,118.68,118.69,118.68,118.68,925459984.0
2007-08-07 13:12:00,118.69,118.69,118.68,118.68,925459984.0
2007-08-07 13:13:00,118.69,118.7,118.68,118.7,925459984.0
2007-08-07 13:14:00,118.72,118.73,118.71,118.725,925459984.0
2007-08-07 13:15:00,118.69,118.7,118.68,118.69,1857599987.0
2007-08-07 13:16:00,118.71,118.71,118.7,118.7,1857599987.0
2007-08-07 13:17:00,118.71,118.72,118.695,118.71,2038799987.0
2007-08-07 13:18:00,118.71,118.71,118.71,118.71,328400011.0
2007-08-07 13:19:00,118.7,118.7,118.7,118.7,2078100008.0
2007-08-07 13:20:00,118.71,118.72,118.71,118.71,2078100008.0
2007-08-07 13:21:00,118.68,118.69,118.66,118.67,2051800001.0
2007-08-07 13:22:00,118.68,118.68,118.66,118.68,2051800001.0
2007-08-07 13:23:00,118.7,118.7,118.69,118.7,2051800001.0
2007-08-07 13:24:00,118.7,118.72,118.7,118.71,2077500007.0
2007-08-07 13:25:00,118.71,118.72,118.71,118.72,707000003.0
2007-08-07 13:26:00,118.72,118.72,118.71,118.72,888200002.0
2007-08-07 13:27:00,118.72,118.72,118.71,118.72,1032400004.0
2007-08-07 13:28:00,118.72,118.72,118.7,118.7,791100005.0
2007-08-07 13:29:00,118.72,118.725,118.705,118.72,2045000010.0
2007-08-07 13:30:00,118.72,118.73,118.72,118.72,1628299985.0
2007-08-07 13:31:00,118.7,118.7,118.68,118.69,679300000.0
2007-08-07 13:32:00,118.72,118.73,118.72,118.73,679300000.0
2007-08-07 13:33:00,118.71,118.71,118.69,118.69,1122099998.0
2007-08-07 13:34:00,118.68,118.69,118.68,118.68,1122099998.0
2007-08-07 13:35:00,118.69,118.69,118.68,118.68,1122099998.0
2007-08-07 13:36:00,118.69,118.7,118.68,118.69,1122099998.0
2007-08-07 13:37:00,118.7,118.72,118.69,118.71,1122099998.0
2007-08-07 13:38:00,118.72,118.72,118.71,118.71,1122099998.0
2007-08-07 13:39:00,118.73,118.74,118.73,118.74,1122099998.0
2007-08-07 13:40:00,118.74,118.74,118.73,118.73,780000009.0
2007-08-07 13:41:00,118.74,118.74,118.71,118.71,1346099988.0
2007-08-07 13:42:00,118.72,118.725,118.72,118.72,459599998.0
2007-08-07 13:43:00,118.7,118.7,118.69,118.69,916999990.0
2007-08-07 13:44:00,118.72,118.73,118.71,118.72,916999990.0
2007-08-07 13:45:00,118.72,118.72,118.72,118.72,281299994.0
2007-08-07 13:46:00,118.72,118.72,118.71,118.71,1258400014.0
2007-08-07 13:47:00,118.72,118.73,118.71,118.71,739699989.0
2007-08-07 13:48:00,118.72,118.72,118.7,118.71,1512700005.0
2007-08-07 13:49:00,118.71,118.73,118.71,118.73,2115400022.0
2007-08-07 13:50:00,118.73,118.73,118.725,118.725,649699989.0
2007-08-07 13:51:00,118.725,118.73,118.72,118.725,901900004.0
2007-08-07 13:52:00,118.725,118.73,118.72,118.72,542899995.0
2007-08-07 13:53:00,118.72,118.75,118.72,118.75,1939000008.0
2007-08-07 13:54:00,118.72,118.75,118.72,118.75,866100006.0
2007-08-07 13:55:00,118.74,118.75,118.73,118.73,866100006.0
2007-08-07 13:56:00,118.72,118.73,118.71,118.72,866100006.0
2007-08-07 13:57:00,118.735,118.74,118.725,118.725,866100006.0
2007-08-07 13:58:00,118.73,118.73,118.72,118.72,1094699993.0
2007-08-07 13:59:00,118.72,118.725,118.72,118.725,564500001.0
2007-08-07 14:00:00,118.725,118.73,118.71,118.71,572299999.0
2007-08-07 14:01:00,118.7,118.7,118.68,118.68,995499997.0
2007-08-07 14:02:00,118.7,118.71,118.7,118.71,995499997.0
2007-08-07 14:03:00,118.68,118.69,118.67,118.67,1090500001.0
2007-08-07 14:04:00,118.68,118.68,118.62,118.64,1090500001.0
2007-08-07 14:05:00,118.63,118.66,118.63,118.64,1090500001.0
2007-08-07 14:06:00,118.65,118.65,118.63,118.64,1090500001.0
2007-08-07 14:07:00,118.66,118.66,118.65,118.65,1090500001.0
2007-08-07 14:08:00,118.64,118.67,118.64,118.66,1992400019.0
2007-08-07 14:09:00,118.66,118.67,118.66,118.67,2147000026.0
2007-08-07 14:10:00,118.64,118.64,118.63,118.63,441099999.0
2007-08-07 14:11:00,118.655,118.66,118.64,118.655,441099999.0
2007-08-07 14:12:00,118.65,118.67,118.65,118.66,796529997.0
2007-08-07 14:13:00,118.66,118.66,118.64,118.64,1619099996.0
2007-08-07 14:14:00,118.63,118.64,118.62,118.64,809600001.0
2007-08-07 14:15:00,118.66,118.66,118.65,118.66,809600001.0
2007-08-07 14:16:00,118.66,118.66,118.66,118.66,90600000.0
2007-08-07 14:17:00,118.67,118.67,118.655,118.67,1759600004.0
2007-08-07 14:18:00,118.66,118.67,118.655,118.67,1327800014.0
2007-08-07 14:19:00,118.665,118.67,118.665,118.67,1087699993.0
2007-08-07 14:20:00,118.665,118.67,118.65,118.67,2130900001.0
2007-08-07 14:21:00,118.67,118.67,118.67,118.67,620000006.0
2007-08-07 14:22:00,118.67,118.67,118.66,118.67,1617199994.0
2007-08-07 14:23:00,118.64,118.65,118.63,118.64,862400002.0
2007-08-07 14:24:00,118.63,118.63,118.61,118.62,862400002.0
2007-08-07 14:25:00,118.61,118.61,118.61,118.61,862400002.0
2007-08-07 14:26:00,118.6,118.6,118.58,118.59,862400002.0
2007-08-07 14:27:00,118.58,118.59,118.57,118.58,862400002.0
2007-08-07 14:28:00,118.61,118.61,118.6,118.61,862400002.0
2007-08-07 14:29:00,118.61,118.64,118.6,118.63,2031800014.0
2007-08-07 14:30:00,118.59,118.6,118.57,118.6,1778100003.0
2007-08-07 14:31:00,118.61,118.61,118.57,118.59,1778100003.0
2007-08-07 14:32:00,118.58,118.59,118.56,118.57,1778100003.0
2007-08-07 14:33:00,118.56,118.57,118.54,118.57,1778100003.0
2007-08-07 14:34:00,118.58,118.61,118.57,118.6,1778100003.0
2007-08-07 14:35:00,118.59,118.61,118.58,118.6,1778100003.0
2007-08-07 14:36:00,118.59,118.61,118.59,118.61,1778100003.0
2007-08-07 14:38:00,118.6,118.61,118.6,118.61,1778100003.0
2007-08-07 14:39:00,118.62,118.62,118.61,118.61,1778100003.0
2007-08-07 14:40:00,118.62,118.64,118.61,118.62,1778100003.0
2007-08-07 14:41:00,118.63,118.63,118.59,118.59,1778100003.0
2007-08-07 14:42:00,118.58,118.59,118.53,118.54,1778100003.0
2007-08-07 14:43:00,118.55,118.56,118.54,118.56,1778100003.0
2007-08-07 14:44:00,118.55,118.56,118.54,118.54,1778100003.0
2007-08-07 14:45:00,118.55,118.56,118.54,118.55,1778100003.0
2007-08-07 14:46:00,118.54,118.54,118.49,118.5,1778100003.0
2007-08-07 14:47:00,118.51,118.51,118.47,118.48,1778100003.0
2007-08-07 14:48:00,118.47,118.47,118.42,118.44,1778100003.0
2007-08-07 14:49:00,118.45,118.5,118.45,118.47,1778100003.0
2007-08-07 14:50:00,118.46,118.49,118.46,118.49,1778100003.0
2007-08-07 14:51:00,118.5,118.5,118.48,118.49,1778100003.0
2007-08-07 14:52:00,118.5,118.5,118.49,118.5,1778100003.0
2007-08-07 14:53:00,118.49,118.51,118.49,118.51,1778100003.0
2007-08-07 14:54:00,118.52,118.54,118.51,118.53,1778100003.0
2007-08-07 14:55:00,118.52,118.54,118.52,118.52,1778100003.0
2007-08-07 14:56:00,118.53,118.54,118.52,118.54,1778100003.0
2007-08-07 14:57:00,118.53,118.54,118.52,118.53,1778100003.0
2007-08-07 14:58:00,118.55,118.56,118.54,118.54,1778100003.0
2007-08-07 14:59:00,118.54,118.57,118.54,118.57,1884599987.0
2007-08-07 15:00:00,118.53,118.54,118.53,118.53,1608900011.0
2007-08-07 15:01:00,118.56,118.57,118.56,118.56,1608900011.0
2007-08-07 15:02:00,118.52,118.53,118.51,118.51,2054199997.0
2007-08-07 15:03:00,118.55,118.55,118.54,118.54,2054199997.0
2007-08-07 15:04:00,118.53,118.54,118.53,118.54,1437500024.0
2007-08-07 15:05:00,118.56,118.56,118.545,118.545,1437500024.0
2007-08-07 15:06:00,118.51,118.54,118.51,118.54,1295499993.0
2007-08-07 15:07:00,118.53,118.56,118.51,118.56,1295499993.0
2007-08-07 15:08:00,118.54,118.54,118.52,118.52,1295499993.0
2007-08-07 15:09:00,118.51,118.51,118.5,118.5,1295499993.0
2007-08-07 15:10:00,118.51,118.51,118.5,118.51,1295499993.0
2007-08-07 15:11:00,118.5,118.52,118.5,118.51,1295499993.0
2007-08-07 15:12:00,118.52,118.52,118.5,118.5,1295499993.0
2007-08-07 15:13:00,118.51,118.52,118.5,118.5,1295499993.0
2007-08-07 15:14:00,118.48,118.5,118.48,118.5,1295499993.0
2007-08-07 15:15:00,118.51,118.51,118.47,118.47,1295499993.0
2007-08-07 15:16:00,118.48,118.49,118.48,118.49,1295499993.0
2007-08-07 15:17:00,118.52,118.52,118.5,118.51,1295499993.0
2007-08-07 15:18:00,118.47,118.47,118.46,118.47,1669899996.0
2007-08-07 15:19:00,118.48,118.52,118.48,118.52,1669899996.0
2007-08-07 15:20:00,118.55,118.56,118.55,118.56,1669899996.0
2007-08-07 15:21:00,118.54,118.54,118.53,118.54,1055800002.0
2007-08-07 15:22:00,118.53,118.55,118.53,118.54,1055800002.0
2007-08-07 15:23:00,118.55,118.55,118.55,118.55,1055800002.0
2007-08-07 15:24:00,118.54,118.55,118.54,118.55,1055800002.0
2007-08-07 15:25:00,118.56,118.58,118.55,118.55,1055800002.0
2007-08-07 15:26:00,118.56,118.57,118.55,118.56,1055800002.0
2007-08-07 15:27:00,118.57,118.57,118.52,118.53,1055800002.0
2007-08-07 15:28:00,118.52,118.56,118.52,118.55,1055800002.0
2007-08-07 15:29:00,118.54,118.6,118.54,118.59,1055800002.0
2007-08-07 15:30:00,118.58,118.58,118.52,118.53,1055800002.0
2007-08-07 15:31:00,118.55,118.55,118.48,118.48,1055800002.0
2007-08-07 15:32:00,118.46,118.48,118.44,118.45,1055800002.0
2007-08-07 15:33:00,118.47,118.48,118.45,118.48,1055800002.0
2007-08-07 15:34:00,118.49,118.51,118.49,118.49,1055800002.0
2007-08-07 15:35:00,118.48,118.5,118.47,118.48,1055800002.0
2007-08-07 15:36:00,118.47,118.5,118.47,118.47,1055800002.0
2007-08-07 15:37:00,118.48,118.53,118.46,118.52,1055800002.0
2007-08-07 15:38:00,118.53,118.55,118.52,118.53,1055800002.0
2007-08-07 15:39:00,118.54,118.56,118.52,118.54,1055800002.0
2007-08-07 15:40:00,118.53,118.56,118.52,118.56,1055800002.0
2007-08-07 15:41:00,118.55,118.55,118.53,118.55,1055800002.0
2007-08-07 15:42:00,118.56,118.56,118.54,118.54,1055800002.0
2007-08-07 15:43:00,118.53,118.53,118.51,118.52,1055800002.0
2007-08-07 15:44:00,118.53,118.54,118.52,118.53,1055800002.0
2007-08-07 15:45:00,118.54,118.56,118.54,118.56,1055800002.0
2007-08-07 15:46:00,118.55,118.56,118.53,118.53,1055800002.0
2007-08-07 15:47:00,118.52,118.53,118.52,118.52,1055800002.0
2007-08-07 15:48:00,118.53,118.54,118.51,118.53,1055800002.0
2007-08-07 15:49:00,118.52,118.52,118.5,118.52,1055800002.0
2007-08-07 15:50:00,118.53,118.54,118.52,118.52,1055800002.0
2007-08-07 15:51:00,118.53,118.54,118.51,118.54,1055800002.0
2007-08-07 15:52:00,118.53,118.54,118.53,118.53,1055800002.0
2007-08-07 15:53:00,118.56,118.56,118.53,118.53,1055800002.0
2007-08-07 15:54:00,118.52,118.54,118.52,118.54,2079899978.0
2007-08-07 15:55:00,118.53,118.54,118.47,118.47,2079899978.0
2007-08-07 15:57:00,118.53,118.55,118.53,118.55,2079899978.0
2007-08-07 15:58:00,118.52,118.53,118.52,118.53,2079899978.0
2007-08-07 15:59:00,118.52,118.54,118.52,118.53,2079899978.0
2007-08-07 16:01:00,118.55,118.56,118.52,118.54,2079899978.0
2007-08-07 16:02:00,118.55,118.55,118.54,118.54,2079899978.0
2007-08-07 16:03:00,118.55,118.55,118.49,118.5,2079899978.0
2007-08-07 16:04:00,118.51,118.53,118.5,118.53,2079899978.0
2007-08-07 16:05:00,118.52,118.55,118.52,118.54,2079899978.0
2007-08-07 16:06:00,118.53,118.56,118.53,118.55,2079899978.0
2007-08-07 16:07:00,118.54,118.55,118.54,118.54,2079899978.0
2007-08-07 16:08:00,118.57,118.59,118.57,118.58,2079899978.0
2007-08-07 16:09:00,118.56,118.58,118.56,118.56,1746800008.0
2007-08-07 16:10:00,118.57,118.57,118.56,118.56,1746800008.0
2007-08-07 16:12:00,118.51,118.52,118.51,118.52,1746800008.0
2007-08-07 16:13:00,118.51,118.51,118.49,118.5,1746800008.0
2007-08-07 16:14:00,118.49,118.49,118.46,118.48,1746800008.0
2007-08-07 16:15:00,118.47,118.5,118.47,118.49,1746800008.0
2007-08-07 16:16:00,118.5,118.53,118.5,118.53,1746800008.0
2007-08-07 16:17:00,118.52,118.53,118.51,118.53,1746800008.0
2007-08-07 16:18:00,118.52,118.53,118.5,118.53,1746800008.0
2007-08-07 16:19:00,118.56,118.57,118.55,118.55,1746800008.0
2007-08-07 16:20:00,118.52,118.53,118.51,118.52,1301300010.0
2007-08-07 16:21:00,118.55,118.56,118.54,118.54,1301300010.0
2007-08-07 16:22:00,118.5,118.51,118.5,118.5,1601399985.0
2007-08-07 16:23:00,118.51,118.53,118.5,118.52,1601399985.0
2007-08-07 16:24:00,118.53,118.53,118.5,118.51,1601399985.0
2007-08-07 16:25:00,118.52,118.54,118.51,118.53,1601399985.0
2007-08-07 16:26:00,118.54,118.55,118.53,118.53,1601399985.0
2007-08-07 16:27:00,118.51,118.54,118.51,118.54,1601399985.0
2007-08-07 16:28:00,118.53,118.54,118.53,118.54,1601399985.0
2007-08-07 16:29:00,118.53,118.54,118.49,118.51,1601399985.0
2007-08-07 16:30:00,118.52,118.52,118.5,118.51,1601399985.0
2007-08-07 16:31:00,118.5,118.5,118.47,118.48,1601399985.0
2007-08-07 16:32:00,118.49,118.51,118.49,118.49,1601399985.0
2007-08-07 16:33:00,118.5,118.5,118.48,118.48,1601399985.0
2007-08-07 16:34:00,118.47,118.49,118.47,118.49,1601399985.0
2007-08-07 16:35:00,118.5,118.54,118.49,118.52,1601399985.0
2007-08-07 16:36:00,118.54,118.55,118.53,118.55,1601399985.0
2007-08-07 16:37:00,118.54,118.55,118.53,118.54,1601399985.0
2007-08-07 16:38:00,118.53,118.55,118.53,118.55,1601399985.0
2007-08-07 16:39:00,118.56,118.56,118.53,118.53,1601399985.0
2007-08-07 16:40:00,118.54,118.55,118.52,118.53,1601399985.0
2007-08-07 16:41:00,118.54,118.54,118.52,118.53,1601399985.0
2007-08-07 16:42:00,118.56,118.57,118.55,118.56,1601399985.0
2007-08-07 16:43:00,118.56,118.57,118.555,118.56,1960099986.0
2007-08-07 16:44:00,118.52,118.52,118.5,118.5,1972699982.0
2007-08-07 16:45:00,118.52,118.53,118.51,118.52,1972699982.0
2007-08-07 16:46:00,118.49,118.49,118.46,118.48,1475300002.0
2007-08-07 16:47:00,118.49,118.49,118.47,118.48,1475300002.0
2007-08-07 16:48:00,118.51,118.52,118.5,118.52,1475300002.0
2007-08-07 16:49:00,118.52,118.53,118.5,118.5,1789000009.0
2007-08-07 16:50:00,118.47,118.47,118.45,118.47,1502099985.0
2007-08-07 16:51:00,118.46,118.46,118.44,118.45,1502099985.0
2007-08-07 16:52:00,118.48,118.48,118.47,118.47,1502099985.0
2007-08-07 16:53:00,118.45,118.46,118.43,118.43,1690300006.0
2007-08-07 16:54:00,118.44,118.44,118.42,118.43,1690300006.0
2007-08-07 16:55:00,118.42,118.44,118.42,118.42,1690300006.0
2007-08-07 16:56:00,118.41,118.41,118.35,118.36,1690300006.0
2007-08-07 16:57:00,118.35,118.37,118.35,118.36,1690300006.0
2007-08-07 16:58:00,118.35,118.36,118.34,118.35,1690300006.0
2007-08-07 16:59:00,118.36,118.36,118.35,118.36,1690300006.0
2007-08-07 17:00:00,118.35,118.38,118.33,118.38,1690300006.0
2007-08-07 17:01:00,118.39,118.41,118.39,118.39,1690300006.0
2007-08-07 17:02:00,118.4,118.41,118.39,118.41,1690300006.0
2007-08-07 17:03:00,118.4,118.44,118.39,118.39,1690300006.0
2007-08-07 17:04:00,118.4,118.4,118.38,118.39,1690300006.0
2007-08-07 17:05:00,118.4,118.4,118.38,118.38,1690300006.0
2007-08-07 17:06:00,118.39,118.39,118.34,118.36,1690300006.0
2007-08-07 17:07:00,118.35,118.38,118.35,118.38,1690300006.0
2007-08-07 17:08:00,118.37,118.38,118.33,118.35,1690300006.0
2007-08-07 17:09:00,118.34,118.34,118.3,118.32,1690300006.0
2007-08-07 17:10:00,118.31,118.32,118.3,118.31,1690300006.0
2007-08-07 17:11:00,118.32,118.33,118.32,118.33,1690300006.0
2007-08-07 17:12:00,118.34,118.36,118.33,118.36,1690300006.0
2007-08-07 17:13:00,118.37,118.39,118.37,118.39,1690300006.0
2007-08-07 17:14:00,118.38,118.39,118.35,118.35,1690300006.0
2007-08-07 17:15:00,118.34,118.35,118.32,118.33,1690300006.0
2007-08-07 17:16:00,118.34,118.36,118.32,118.36,1690300006.0
2007-08-07 17:17:00,118.35,118.37,118.34,118.36,1690300006.0
2007-08-07 17:18:00,118.37,118.38,118.36,118.38,1690300006.0
2007-08-07 17:19:00,118.37,118.37,118.36,118.36,1690300006.0
2007-08-07 17:20:00,118.37,118.38,118.36,118.37,1690300006.0
2007-08-07 17:21:00,118.36,118.37,118.36,118.37,1690300006.0
2007-08-07 17:22:00,118.36,118.37,118.36,118.37,1690300006.0
2007-08-07 17:23:00,118.385,118.4,118.38,118.39,1690300006.0
2007-08-07 17:24:00,118.38,118.42,118.38,118.39,1444440005.0
2007-08-07 17:25:00,118.4,118.41,118.39,118.39,1444440005.0
2007-08-07 17:26:00,118.38,118.39,118.38,118.39,1444440005.0
2007-08-07 17:27:00,118.41,118.42,118.4,118.41,1444440005.0
2007-08-07 17:28:00,118.39,118.39,118.39,118.39,2077200029.0
2007-08-07 17:29:00,118.41,118.41,118.4,118.4,2077200029.0
2007-08-07 17:30:00,118.39,118.4,118.38,118.4,1287300002.0
2007-08-07 17:31:00,118.41,118.41,118.38,118.39,1287300002.0
2007-08-07 17:32:00,118.38,118.4,118.38,118.39,1287300002.0
2007-08-07 17:33:00,118.38,118.39,118.37,118.39,1287300002.0
2007-08-07 17:34:00,118.41,118.42,118.4,118.41,1287300002.0
2007-08-07 17:35:00,118.41,118.41,118.4,118.4,1474899986.0
2007-08-07 17:36:00,118.4,118.4,118.39,118.4,1200299997.0
2007-08-07 17:37:00,118.36,118.37,118.36,118.36,1370100004.0
2007-08-07 17:38:00,118.39,118.39,118.38,118.39,1370100004.0
2007-08-07 17:39:00,118.37,118.37,118.36,118.37,1746099973.0
2007-08-07 17:40:00,118.36,118.37,118.36,118.37,1746099973.0
2007-08-07 17:41:00,118.36,118.38,118.36,118.38,1746099973.0
2007-08-07 17:42:00,118.37,118.41,118.37,118.41,1746099973.0
2007-08-07 17:43:00,118.4,118.4,118.39,118.39,1746099973.0
2007-08-07 17:44:00,118.38,118.4,118.37,118.38,1746099973.0
2007-08-07 17:45:00,118.37,118.39,118.35,118.39,1746099973.0
2007-08-07 17:46:00,118.38,118.38,118.35,118.36,1746099973.0
2007-08-07 17:47:00,118.37,118.43,118.37,118.42,1746099973.0
2007-08-07 17:48:00,118.43,118.45,118.43,118.45,1746099973.0
2007-08-07 17:49:00,118.46,118.46,118.44,118.44,1746099973.0
2007-08-07 17:50:00,118.43,118.43,118.42,118.43,1746099973.0
2007-08-07 17:51:00,118.44,118.45,118.43,118.44,1746099973.0
2007-08-07 17:52:00,118.45,118.45,118.42,118.43,1746099973.0
2007-08-07 17:53:00,118.45,118.47,118.44,118.46,1746099973.0
2007-08-07 17:54:00,118.47,118.47,118.46,118.46,1746099973.0
2007-08-07 17:55:00,118.47,118.54,118.47,118.53,1746099973.0
2007-08-07 17:56:00,118.52,118.54,118.51,118.54,1746099973.0
2007-08-07 17:57:00,118.53,118.54,118.48,118.48,1746099973.0
2007-08-07 17:58:00,118.47,118.48,118.46,118.46,1746099973.0
2007-08-07 17:59:00,118.47,118.47,118.44,118.46,1746099973.0
2007-08-07 18:00:00,118.48,118.5,118.475,118.5,1746099973.0
2007-08-07 18:01:00,118.5,118.54,118.49,118.52,1751999980.0
2007-08-07 18:02:00,118.52,118.53,118.52,118.53,520400009.0
2007-08-07 18:03:00,118.51,118.51,118.47,118.48,1867499981.0
2007-08-07 18:04:00,118.49,118.5,118.48,118.5,1867499981.0
2007-08-07 18:05:00,118.53,118.53,118.48,118.53,1867499981.0
2007-08-07 18:06:00,118.54,118.54,118.5,118.51,1867499981.0
2007-08-07 18:07:00,118.49,118.52,118.49,118.5,1867499981.0
2007-08-07 18:08:00,118.52,118.54,118.5,118.53,1867499981.0
2007-08-07 18:09:00,118.54,118.54,118.53,118.53,1867499981.0
2007-08-07 18:10:00,118.56,118.57,118.545,118.56,1867499981.0
2007-08-07 18:11:00,118.56,118.56,118.53,118.54,1560500000.0
2007-08-07 18:12:00,118.51,118.53,118.51,118.53,1633299996.0
2007-08-07 18:13:00,118.54,118.54,118.52,118.52,1633299996.0
2007-08-07 18:14:00,118.51,118.54,118.51,118.54,1633299996.0
2007-08-07 18:15:00,118.52,118.53,118.51,118.52,1633299996.0
2007-08-07 18:16:00,118.51,118.53,118.51,118.51,1633299996.0
2007-08-07 18:17:00,118.5,118.51,118.5,118.51,1633299996.0
2007-08-07 18:18:00,118.52,118.52,118.51,118.51,1633299996.0
2007-08-07 18:19:00,118.52,118.52,118.51,118.52,1633299996.0
2007-08-07 18:20:00,118.54,118.54,118.525,118.53,1633299996.0
2007-08-07 18:21:00,118.53,118.53,118.515,118.52,1093000019.0
2007-08-07 18:22:00,118.5,118.5,118.48,118.49,1962400026.0
2007-08-07 18:23:00,118.48,118.49,118.48,118.49,1962400026.0
2007-08-07 18:24:00,118.5,118.5,118.48,118.48,1962400026.0
2007-08-07 18:25:00,118.49,118.5,118.48,118.49,1962400026.0
2007-08-07 18:26:00,118.51,118.52,118.5,118.5,1962400026.0
2007-08-07 18:27:00,118.5,118.51,118.5,118.5,1861600022.0
2007-08-07 18:28:00,118.5,118.51,118.495,118.5,2002400023.0
2007-08-07 18:29:00,118.495,118.5,118.49,118.495,527200012.0
2007-08-07 18:30:00,118.495,118.5,118.49,118.49,1361200006.0
2007-08-07 18:31:00,118.49,118.5,118.485,118.5,1542400012.0
2007-08-07 18:32:00,118.48,118.48,118.47,118.47,2058299994.0
2007-08-07 18:33:00,118.48,118.54,118.47,118.53,2058299994.0
2007-08-07 18:34:00,118.55,118.57,118.53,118.56,2058299994.0
2007-08-07 18:35:00,118.54,118.55,118.53,118.54,2130099996.0
2007-08-07 18:36:00,118.53,118.55,118.5,118.51,2130099996.0
2007-08-07 18:37:00,118.53,118.54,118.53,118.54,2130099996.0
2007-08-07 18:38:00,118.54,118.56,118.53,118.55,2029499994.0
2007-08-07 18:39:00,118.545,118.55,118.54,118.55,507799998.0
2007-08-07 18:40:00,118.55,118.56,118.54,118.54,1521500004.0
2007-08-07 18:41:00,118.53,118.53,118.5,118.5,1295799993.0
2007-08-07 18:42:00,118.51,118.51,118.495,118.5,1295799993.0
2007-08-07 18:43:00,118.51,118.52,118.5,118.51,1248699998.0
2007-08-07 18:44:00,118.49,118.5,118.48,118.48,1654600014.0
2007-08-07 18:45:00,118.5,118.5,118.49,118.49,1654600014.0
2007-08-07 18:46:00,118.49,118.5,118.49,118.49,2145900053.0
2007-08-07 18:47:00,118.48,118.49,118.47,118.48,1568000015.0
2007-08-07 18:48:00,118.49,118.49,118.48,118.49,1568000015.0
2007-08-07 18:49:00,118.5,118.52,118.49,118.51,1568000015.0
2007-08-07 18:50:00,118.5,118.52,118.5,118.52,1025499982.0
2007-08-07 18:51:00,118.51,118.51,118.49,118.49,1936799985.0
2007-08-07 18:52:00,118.51,118.53,118.51,118.53,1936799985.0
2007-08-07 18:53:00,118.52,118.52,118.515,118.52,1631499991.0
2007-08-07 18:54:00,118.52,118.52,118.515,118.52,667600000.0
2007-08-07 18:55:00,118.52,118.53,118.51,118.52,1699299979.0
2007-08-07 18:56:00,118.515,118.52,118.5,118.51,1061200010.0
2007-08-07 18:57:00,118.51,118.52,118.51,118.52,808400000.0
2007-08-07 18:58:00,118.52,118.52,118.515,118.515,22800000.0
2007-08-07 18:59:00,118.515,118.52,118.5,118.51,1636500001.0
2007-08-07 19:00:00,118.51,118.52,118.49,118.495,1629300007.0
2007-08-07 19:01:00,118.49,118.49,118.48,118.49,1266299987.0
2007-08-07 19:02:00,118.5,118.52,118.485,118.51,1266299987.0
2007-08-07 19:03:00,118.51,118.51,118.51,118.51,31599999.0
2007-08-07 19:04:00,118.51,118.52,118.51,118.52,857000001.0
2007-08-07 19:05:00,118.53,118.53,118.515,118.515,460400000.0
2007-08-07 19:06:00,118.51,118.53,118.51,118.53,1636400001.0
2007-08-07 19:07:00,118.53,118.53,118.53,118.53,767399994.0
2007-08-07 19:08:00,118.53,118.555,118.525,118.55,1860499998.0
2007-08-07 19:09:00,118.55,118.55,118.54,118.545,1170599982.0
2007-08-07 19:10:00,118.53,118.54,118.52,118.52,1390499998.0
2007-08-07 19:11:00,118.56,118.56,118.525,118.54,1390499998.0
2007-08-07 19:12:00,118.54,118.55,118.53,118.55,521500003.0
2007-08-07 19:13:00,118.55,118.56,118.55,118.55,651999995.0
2007-08-07 19:14:00,118.55,118.55,118.545,118.55,349600000.0
2007-08-07 19:15:00,118.545,118.55,118.53,118.545,438200006.0
2007-08-07 19:16:00,118.51,118.52,118.5,118.51,1413199996.0
2007-08-07 19:17:00,118.54,118.545,118.53,118.53,1413199996.0
2007-08-07 19:18:00,118.53,118.56,118.53,118.56,730300000.0
2007-08-07 19:19:00,118.56,118.57,118.56,118.56,801400002.0
2007-08-07 19:20:00,118.55,118.55,118.54,118.55,2045299991.0
2007-08-07 19:21:00,118.56,118.57,118.55,118.56,2045299991.0
2007-08-07 19:22:00,118.57,118.59,118.57,118.58,2045299991.0
2007-08-07 19:23:00,118.58,118.58,118.555,118.555,1779799997.0
2007-08-07 19:24:00,118.56,118.56,118.555,118.56,1557699955.0
2007-08-07 19:25:00,118.56,118.56,118.555,118.555,1676699976.0
2007-08-07 19:26:00,118.53,118.54,118.53,118.53,1740399976.0
2007-08-07 19:27:00,118.56,118.57,118.56,118.57,1740399976.0
2007-08-07 19:28:00,118.56,118.58,118.56,118.57,1504800003.0
2007-08-07 19:29:00,118.55,118.55,118.54,118.55,2028850011.0
2007-08-07 19:30:00,118.54,118.54,118.53,118.53,2028850011.0
2007-08-07 19:31:00,118.56,118.57,118.55,118.57,2028850011.0
2007-08-07 19:32:00,118.57,118.57,118.555,118.56,1076999993.0
2007-08-07 19:33:00,118.56,118.57,118.555,118.56,1236900008.0
2007-08-07 19:34:00,118.57,118.57,118.56,118.56,549000001.0
2007-08-07 19:35:00,118.54,118.55,118.53,118.53,1740800013.0
2007-08-07 19:36:00,118.545,118.55,118.53,118.54,1740800013.0
2007-08-07 19:37:00,118.54,118.545,118.54,118.54,804500000.0
2007-08-07 19:38:00,118.54,118.545,118.535,118.535,661200002.0
2007-08-07 19:39:00,118.535,118.55,118.535,118.55,684800001.0
2007-08-07 19:40:00,118.55,118.56,118.55,118.56,610199990.0
2007-08-07 19:41:00,118.53,118.55,118.52,118.54,1836300011.0
2007-08-07 19:42:00,118.56,118.57,118.555,118.56,1836300011.0
2007-08-07 19:43:00,118.56,118.56,118.545,118.555,1332000018.0
2007-08-07 19:44:00,118.555,118.57,118.555,118.57,1742099999.0
2007-08-07 19:45:00,118.57,118.57,118.555,118.56,1688000008.0
2007-08-07 19:46:00,118.56,118.57,118.56,118.57,492699992.0
2007-08-07 19:47:00,118.54,118.54,118.53,118.54,1437699986.0
2007-08-07 19:48:00,118.555,118.56,118.545,118.56,1437699986.0
2007-08-07 19:49:00,118.56,118.58,118.56,118.58,1731899995.0
2007-08-07 19:50:00,118.58,118.58,118.55,118.56,1745100019.0
2007-08-07 19:52:00,118.53,118.54,118.53,118.53,1439999987.0
2007-08-07 19:53:00,118.52,118.52,118.49,118.5,1439999987.0
2007-08-07 19:54:00,118.49,118.51,118.48,118.5,1439999987.0
2007-08-07 19:55:00,118.53,118.56,118.53,118.56,1439999987.0
2007-08-07 19:56:00,118.56,118.56,118.54,118.545,1034800001.0
2007-08-07 19:57:00,118.55,118.56,118.54,118.55,2011599999.0
2007-08-07 19:58:00,118.55,118.55,118.54,118.545,1030899996.0
2007-08-07 19:59:00,118.545,118.545,118.52,118.52,1268200007.0
2007-08-07 20:00:00,118.52,118.55,118.515,118.55,400200000.0
2007-08-07 20:01:00,118.54,118.55,118.53,118.54,1616100011.0
2007-08-07 20:02:00,118.54,118.55,118.515,118.515,1808600006.0
2007-08-07 20:03:00,118.51,118.51,118.47,118.48,886500008.0
2007-08-07 20:04:00,118.5,118.51,118.5,118.51,886500008.0
2007-08-07 20:05:00,118.51,118.51,118.5,118.5,1641300020.0
2007-08-07 20:06:00,118.47,118.5,118.46,118.5,1096299999.0
2007-08-07 20:07:00,118.51,118.51,118.49,118.5,1096299999.0
2007-08-07 20:08:00,118.47,118.51,118.47,118.51,1894899993.0
2007-08-07 20:09:00,118.53,118.54,118.52,118.53,1894899993.0
2007-08-07 20:10:00,118.53,118.53,118.51,118.53,1149399996.0
2007-08-07 20:11:00,118.53,118.53,118.5,118.51,633000000.0
2007-08-07 20:12:00,118.51,118.52,118.475,118.49,1504800011.0
2007-08-07 20:13:00,118.49,118.51,118.47,118.48,1004000004.0
2007-08-07 20:14:00,118.48,118.48,118.33,118.35,1897029996.0
2007-08-07 20:15:00,118.34,118.35,118.3,118.32,2044500000.0
2007-08-07 20:16:00,118.33,118.42,118.32,118.41,2044500000.0
2007-08-07 20:17:00,118.43,118.57,118.41,118.53,2044500000.0
2007-08-07 20:18:00,118.52,118.53,118.43,118.45,2044500000.0
2007-08-07 20:19:00,118.44,118.45,118.35,118.36,2044500000.0
2007-08-07 20:20:00,118.34,118.38,118.34,118.36,2044500000.0
2007-08-07 20:21:00,118.37,118.46,118.37,118.44,2044500000.0
2007-08-07 20:22:00,118.45,118.48,118.39,118.43,2044500000.0
2007-08-07 20:23:00,118.44,118.44,118.38,118.38,2044500000.0
2007-08-07 20:24:00,118.39,118.42,118.35,118.35,2044500000.0
2007-08-07 20:25:00,118.36,118.4,118.36,118.36,2044500000.0
2007-08-07 20:26:00,118.37,118.38,118.31,118.32,2044500000.0
2007-08-07 20:27:00,118.31,118.31,118.15,118.19,2044500000.0
2007-08-07 20:28:00,118.18,118.2,118.11,118.11,2044500000.0
2007-08-07 20:29:00,118.1,118.11,118.0,118.0,2044500000.0
2007-08-07 20:30:00,118.01,118.02,117.99,117.99,2044500000.0
2007-08-07 20:31:00,117.98,117.99,117.94,117.94,2044500000.0
2007-08-07 20:32:00,117.97,118.04,117.95,118.04,2044500000.0
2007-08-07 20:33:00,118.05,118.16,118.05,118.13,2044500000.0
2007-08-07 20:34:00,118.14,118.16,118.09,118.09,2044500000.0
2007-08-07 20:35:00,118.08,118.08,118.04,118.08,2044500000.0
2007-08-07 20:36:00,118.09,118.09,117.98,117.98,2044500000.0
2007-08-07 20:37:00,117.97,118.03,117.94,118.03,2044500000.0
2007-08-07 20:38:00,118.04,118.15,118.04,118.14,2044500000.0
2007-08-07 20:39:00,118.13,118.14,118.12,118.13,2044500000.0
2007-08-07 20:40:00,118.12,118.13,118.06,118.07,2044500000.0
2007-08-07 20:41:00,118.06,118.1,118.06,118.1,2044500000.0
2007-08-07 20:42:00,118.11,118.25,118.11,118.25,2044500000.0
2007-08-07 20:43:00,118.26,118.28,118.23,118.25,2044500000.0
2007-08-07 20:44:00,118.26,118.3,118.22,118.22,2044500000.0
2007-08-07 20:45:00,118.23,118.23,118.18,118.19,2044500000.0
2007-08-07 20:46:00,118.18,118.18,118.14,118.14,2044500000.0
2007-08-07 20:47:00,118.13,118.2,118.13,118.19,2044500000.0
2007-08-07 20:48:00,118.2,118.26,118.19,118.26,2044500000.0
2007-08-07 20:49:00,118.25,118.32,118.24,118.24,2044500000.0
2007-08-07 20:50:00,118.25,118.33,118.25,118.28,2044500000.0
2007-08-07 20:51:00,118.29,118.29,118.26,118.28,2044500000.0
2007-08-07 20:52:00,118.29,118.33,118.29,118.32,2044500000.0
2007-08-07 20:53:00,118.31,118.34,118.27,118.27,2044500000.0
2007-08-07 20:54:00,118.25,118.27,118.23,118.27,2044500000.0
2007-08-07 20:55:00,118.28,118.31,118.28,118.3,2044500000.0
2007-08-07 20:56:00,118.31,118.42,118.3,118.42,2044500000.0
2007-08-07 20:57:00,118.43,118.58,118.39,118.57,2044500000.0
2007-08-07 20:58:00,118.56,118.59,118.48,118.51,2044500000.0
2007-08-07 20:59:00,118.5,118.66,118.5,118.66,2044500000.0
2007-08-07 21:00:00,118.67,118.68,118.63,118.68,2044500000.0
2007-08-07 21:01:00,118.67,118.85,118.67,118.75,2044500000.0
2007-08-07 21:02:00,118.74,118.76,118.71,118.71,2044500000.0
2007-08-07 21:03:00,118.7,118.73,118.63,118.63,2044500000.0
2007-08-07 21:04:00,118.64,118.64,118.6,118.63,2044500000.0
2007-08-07 21:05:00,118.64,118.65,118.61,118.65,2044500000.0
2007-08-07 21:06:00,118.64,118.64,118.59,118.61,2044500000.0
2007-08-07 21:07:00,118.6,118.61,118.57,118.58,2044500000.0
2007-08-07 21:08:00,118.59,118.61,118.55,118.59,2044500000.0
2007-08-07 21:09:00,118.58,118.6,118.58,118.6,2044500000.0
2007-08-07 21:10:00,118.55,118.57,118.53,118.54,2044500000.0
2007-08-07 21:11:00,118.53,118.58,118.52,118.58,2044500000.0
2007-08-07 21:12:00,118.59,118.63,118.59,118.62,2044500000.0
2007-08-07 21:13:00,118.63,118.67,118.62,118.65,2044500000.0
2007-08-07 21:14:00,118.63,118.63,118.57,118.57,2044500000.0
2007-08-07 21:15:00,118.58,118.63,118.57,118.63,2044500000.0
2007-08-07 21:16:00,118.64,118.64,118.61,118.63,2044500000.0
2007-08-07 21:17:00,118.62,118.63,118.58,118.61,2044500000.0
2007-08-07 21:18:00,118.6,118.6,118.53,118.58,2044500000.0
2007-08-07 21:19:00,118.59,118.6,118.53,118.55,2044500000.0
2007-08-07 21:20:00,118.56,118.62,118.55,118.55,2044500000.0
2007-08-07 21:21:00,118.56,118.57,118.5,118.54,2044500000.0
2007-08-07 21:22:00,118.53,118.55,118.5,118.51,2044500000.0
2007-08-07 21:23:00,118.52,118.56,118.5,118.55,2044500000.0
2007-08-07 21:24:00,118.54,118.58,118.54,118.56,2044500000.0
2007-08-07 21:25:00,118.55,118.56,118.54,118.56,2044500000.0
2007-08-07 21:26:00,118.57,118.57,118.54,118.54,2044500000.0
2007-08-07 21:27:00,118.53,118.54,118.5,118.52,2044500000.0
2007-08-07 21:28:00,118.53,118.61,118.53,118.6,2044500000.0
2007-08-07 21:29:00,118.58,118.62,118.57,118.59,2044500000.0
2007-08-07 21:30:00,118.6,118.64,118.6,118.63,2044500000.0
2007-08-07 21:31:00,118.65,118.68,118.63,118.68,2044500000.0
2007-08-07 21:32:00,118.69,118.72,118.67,118.72,2044500000.0
2007-08-07 21:33:00,118.73,118.82,118.72,118.81,2044500000.0
2007-08-07 21:34:00,118.8,118.8,118.74,118.77,2044500000.0
2007-08-07 21:35:00,118.78,118.84,118.78,118.81,2044500000.0
2007-08-07 21:36:00,118.8,118.91,118.8,118.9,2044500000.0
2007-08-07 21:37:00,118.88,118.91,118.87,118.89,2044500000.0
2007-08-07 21:38:00,118.9,118.91,118.85,118.87,2044500000.0
2007-08-07 21:39:00,118.86,118.87,118.85,118.86,2044500000.0
2007-08-07 21:40:00,118.89,118.89,118.86,118.86,2044500000.0
2007-08-07 21:41:00,118.83,118.84,118.82,118.82,1919799998.0
2007-08-07 21:42:00,118.83,118.88,118.83,118.85,1919799998.0
2007-08-07 21:43:00,118.84,118.84,118.81,118.82,1919799998.0
2007-08-07 21:44:00,118.83,118.86,118.82,118.86,1919799998.0
2007-08-07 21:45:00,118.85,118.9,118.82,118.85,1919799998.0
2007-08-07 21:46:00,118.88,118.88,118.82,118.83,1919799998.0
2007-08-07 21:47:00,118.83,118.84,118.79,118.79,1799000000.0
2007-08-07 21:48:00,118.79,118.81,118.755,118.78,1926200007.0
2007-08-07 21:49:00,118.75,118.75,118.69,118.69,2090099998.0
2007-08-07 21:50:00,118.68,118.7,118.65,118.7,2090099998.0
2007-08-07 21:51:00,118.69,118.74,118.69,118.71,2090099998.0
2007-08-07 21:52:00,118.7,118.73,118.66,118.69,2090099998.0
2007-08-07 21:53:00,118.7,118.74,118.69,118.72,2090099998.0
2007-08-07 21:54:00,118.71,118.71,118.69,118.69,2090099998.0
2007-08-07 21:55:00,118.68,118.7,118.65,118.68,2090099998.0
2007-08-07 21:56:00,118.67,118.72,118.67,118.71,2090099998.0
2007-08-07 21:57:00,118.7,118.72,118.69,118.71,2090099998.0
2007-08-07 21:58:00,118.72,118.75,118.72,118.74,2090099998.0
2007-08-07 21:59:00,118.71,118.71,118.68,118.7,1349499993.0
2007-08-07 22:00:00,118.71,118.71,118.67,118.69,1349499993.0
2007-08-07 22:01:00,118.7,118.71,118.67,118.71,1349499993.0
2007-08-07 22:02:00,118.725,118.74,118.7,118.74,1349499993.0
2007-08-07 22:03:00,118.74,118.75,118.72,118.74,1680899999.0
2007-08-07 22:04:00,118.74,118.74,118.7,118.72,792300004.0
2007-08-07 22:05:00,118.72,118.75,118.71,118.71,1942500012.0
2007-08-07 22:06:00,118.71,118.75,118.71,118.745,1230899993.0
2007-08-07 22:07:00,118.745,118.76,118.745,118.75,343600000.0
2007-08-07 22:08:00,118.75,118.76,118.73,118.74,1070299997.0
2007-08-07 22:09:00,118.74,118.76,118.74,118.74,1109700005.0
2007-08-07 22:10:00,118.74,118.75,118.725,118.74,413699998.0
2007-08-07 22:11:00,118.74,118.74,118.725,118.725,124099999.0
2007-08-07 22:12:00,118.725,118.725,118.71,118.71,1527199997.0
2007-08-07 22:13:00,118.71,118.72,118.71,118.72,613500002.0
2007-08-07 22:14:00,118.72,118.75,118.72,118.75,437299998.0
2007-08-07 22:15:00,118.74,118.75,118.73,118.73,254800001.0
2007-08-07 22:16:00,118.73,118.77,118.73,118.75,2107200007.0
2007-08-07 22:17:00,118.75,118.75,118.74,118.75,873299996.0
2007-08-07 22:18:00,118.74,118.75,118.72,118.73,1186499995.0
2007-08-07 22:19:00,118.73,118.73,118.73,118.73,172000000.0
2007-08-07 22:20:00,118.73,118.74,118.73,118.74,95600000.0
2007-08-07 22:21:00,118.74,118.74,118.74,118.74,57600000.0
2007-08-07 22:22:00,118.74,118.74,118.73,118.74,129700003.0
2007-08-07 22:23:00,118.73,118.73,118.72,118.73,224200004.0
2007-08-07 22:24:00,118.73,118.73,118.73,118.73,48000000.0
2007-08-07 22:25:00,118.72,118.73,118.72,118.73,57500000.0
2007-08-07 22:26:00,118.73,118.74,118.72,118.74,263800002.0
2007-08-07 22:27:00,118.74,118.76,118.735,118.76,1224899998.0
2007-08-07 22:28:00,118.75,118.76,118.745,118.76,270400000.0
2007-08-07 22:29:00,118.75,118.78,118.75,118.76,1102200005.0
2007-08-07 22:30:00,118.76,118.77,118.76,118.76,977499993.0
2007-08-07 22:31:00,118.76,118.76,118.76,118.76,295199996.0
2007-08-07 22:32:00,118.76,118.79,118.74,118.78,2123000003.0
2007-08-07 22:33:00,118.79,118.82,118.78,118.805,2123000003.0
2007-08-07 22:34:00,118.805,118.83,118.805,118.82,853099998.0
2007-08-07 22:35:00,118.82,118.85,118.82,118.85,813399998.0
2007-08-07 22:36:00,118.85,118.86,118.84,118.85,1936000031.0
2007-08-07 22:37:00,118.85,118.86,118.84,118.86,1573700015.0
2007-08-07 22:38:00,118.83,118.86,118.83,118.86,909099999.0
2007-08-07 22:39:00,118.88,118.89,118.87,118.89,909099999.0
2007-08-07 22:40:00,118.88,118.94,118.88,118.93,1330999995.0
2007-08-07 22:41:00,118.95,118.96,118.93,118.935,1330999995.0
2007-08-07 22:42:00,118.935,118.94,118.92,118.925,548800010.0
2007-08-07 22:43:00,118.925,118.94,118.92,118.93,469700004.0
2007-08-07 22:44:00,118.915,118.93,118.915,118.92,550399998.0
2007-08-07 22:45:00,118.92,118.92,118.9,118.91,1350500006.0
2007-08-07 22:46:00,118.9,118.9,118.89,118.89,897100004.0
2007-08-07 22:47:00,118.89,118.89,118.85,118.86,1378200008.0
2007-08-07 22:48:00,118.86,118.86,118.85,118.85,525200003.0
2007-08-07 22:49:00,118.85,118.85,118.85,118.85,284700001.0
2007-08-07 22:50:00,118.84,118.85,118.83,118.84,1123299988.0
2007-08-07 22:51:00,118.84,118.87,118.84,118.86,1235399994.0
2007-08-07 22:52:00,118.86,118.92,118.86,118.89,1796999995.0
2007-08-07 22:53:00,118.9,118.9,118.88,118.885,645700004.0
2007-08-07 22:54:00,118.89,118.89,118.86,118.875,1423899995.0
2007-08-07 22:55:00,118.875,118.88,118.85,118.865,1220600000.0
2007-08-07 22:56:00,118.865,118.87,118.83,118.86,880199994.0
2007-08-07 22:57:00,118.86,118.86,118.83,118.85,797799993.0
2007-08-07 22:58:00,118.85,118.85,118.84,118.84,164000000.0
2007-08-07 22:59:00,118.84,118.84,118.8,118.82,1342500012.0
2007-08-07 23:00:00,118.81,118.84,118.79,118.82,690300008.0
2007-08-07 23:01:00,118.81,118.81,118.77,118.79,664200010.0
2007-08-07 23:02:00,118.79,118.81,118.79,118.81,150800002.0
2007-08-07 23:03:00,118.81,118.81,118.78,118.79,221000000.0
2007-08-07 23:04:00,118.79,118.81,118.79,118.81,99500000.0
2007-08-07 23:05:00,118.81,118.82,118.8,118.8,180200001.0
2007-08-07 23:06:00,118.8,118.8,118.79,118.79,364100003.0
2007-08-07 23:07:00,118.8,118.82,118.74,118.74,1600600010.0
2007-08-07 23:08:00,118.75,118.76,118.75,118.76,564300000.0
2007-08-07 23:09:00,118.76,118.8,118.75,118.78,1320599995.0
2007-08-07 23:10:00,118.78,118.78,118.77,118.77,463300003.0
2007-08-07 23:11:00,118.78,118.78,118.78,118.78,4800000.0
2007-08-07 23:12:00,118.78,118.78,118.78,118.78,16800000.0
2007-08-07 23:13:00,118.78,118.78,118.77,118.77,10400000.0
2007-08-07 23:14:00,118.77,118.78,118.75,118.75,157599998.0
2007-08-07 23:15:00,118.76,118.76,118.76,118.76,129999994.0
2007-08-07 23:16:00,118.76,118.76,118.73,118.75,305700000.0
2007-08-07 23:17:00,118.75,118.76,118.75,118.76,219400000.0
2007-08-07 23:18:00,118.76,118.76,118.76,118.76,132000000.0
2007-08-07 23:19:00,118.76,118.76,118.75,118.76,277000001.0
2007-08-07 23:21:00,118.76,118.76,118.76,118.76,144000000.0
2007-08-07 23:22:00,118.76,118.76,118.735,118.74,77099999.0
2007-08-07 23:23:00,118.74,118.77,118.73,118.76,446700000.0
2007-08-07 23:24:00,118.76,118.76,118.73,118.73,110600002.0
2007-08-07 23:25:00,118.73,118.73,118.73,118.73,45000000.0
2007-08-07 23:26:00,118.73,118.73,118.73,118.73,45000000.0
2007-08-07 23:28:00,118.735,118.75,118.735,118.74,364949998.0
2007-08-07 23:29:00,118.74,118.74,118.73,118.73,47600000.0
2007-08-07 23:30:00,118.73,118.73,118.72,118.72,503800007.0
2007-08-07 23:31:00,118.73,118.73,118.73,118.73,73000000.0
2007-08-07 23:32:00,118.73,118.76,118.73,118.76,162200000.0
2007-08-07 23:33:00,118.76,118.76,118.755,118.76,152000000.0
2007-08-07 23:34:00,118.76,118.76,118.74,118.75,319200001.0
2007-08-07 23:35:00,118.74,118.75,118.725,118.725,411500000.0
2007-08-07 23:36:00,118.725,118.725,118.7,118.705,639000004.0
2007-08-07 23:37:00,118.72,118.72,118.71,118.71,63000000.0
2007-08-07 23:38:00,118.71,118.72,118.71,118.72,78599999.0
2007-08-07 23:39:00,118.72,118.73,118.72,118.73,72000000.0
2007-08-07 23:40:00,118.73,118.73,118.73,118.73,60000000.0
2007-08-07 23:41:00,118.715,118.73,118.715,118.73,12400000.0
2007-08-07 23:42:00,118.73,118.74,118.72,118.74,181199999.0
2007-08-07 23:43:00,118.74,118.75,118.74,118.74,133000000.0
2007-08-07 23:44:00,118.75,118.765,118.75,118.76,180199998.0
2007-08-07 23:45:00,118.76,118.77,118.76,118.77,426899999.0
2007-08-07 23:46:00,118.77,118.78,118.76,118.76,345500000.0
2007-08-07 23:47:00,118.76,118.77,118.76,118.76,393300004.0
2007-08-07 23:48:00,118.76,118.765,118.76,118.76,219400000.0
2007-08-07 23:49:00,118.76,118.77,118.74,118.77,296899997.0
2007-08-07 23:50:00,118.775,118.78,118.77,118.78,275899994.0
2007-08-07 23:51:00,118.78,118.79,118.77,118.79,452900001.0
2007-08-07 23:52:00,118.78,118.79,118.77,118.77,549499991.0
2007-08-07 23:53:00,118.77,118.78,118.77,118.78,116199999.0
2007-08-07 23:55:00,118.78,118.79,118.77,118.79,570000005.0
2007-08-07 23:56:00,118.79,118.79,118.755,118.77,129900000.0
2007-08-07 23:57:00,118.77,118.78,118.76,118.78,312599994.0
2007-08-07 23:58:00,118.78,118.79,118.77,118.79,829500003.0
2007-08-07 23:59:00,118.79,118.79,118.79,118.79,68000000.0
2007-08-08 00:00:00,118.79,118.79,118.79,118.79,84000000.0
2007-08-08 00:01:00,118.79,118.79,118.79,118.79,171800005.0
2007-08-08 00:02:00,118.79,118.79,118.78,118.79,1051100005.0
2007-08-08 00:03:00,118.79,118.79,118.76,118.76,1946300013.0
2007-08-08 00:04:00,118.77,118.77,118.75,118.77,794400001.0
2007-08-08 00:05:00,118.77,118.77,118.75,118.76,525099991.0
2007-08-08 00:06:00,118.76,118.77,118.755,118.76,419399993.0
2007-08-08 00:07:00,118.76,118.76,118.76,118.76,480900002.0
2007-08-08 00:08:00,118.76,118.77,118.76,118.76,571899992.0
2007-08-08 00:09:00,118.77,118.77,118.76,118.76,386400002.0
2007-08-08 00:10:00,118.76,118.78,118.76,118.77,1281799992.0
2007-08-08 00:11:00,118.77,118.78,118.77,118.78,592399995.0
2007-08-08 00:12:00,118.78,118.78,118.78,118.78,159000006.0
2007-08-08 00:13:00,118.78,118.8,118.78,118.8,586800010.0
2007-08-08 00:14:00,118.79,118.8,118.78,118.78,870199997.0
2007-08-08 00:15:00,118.78,118.78,118.78,118.78,340400002.0
2007-08-08 00:16:00,118.78,118.785,118.78,118.785,212000004.0
2007-08-08 00:17:00,118.785,118.785,118.78,118.78,442400008.0
2007-08-08 00:18:00,118.785,118.79,118.785,118.79,655299993.0
2007-08-08 00:19:00,118.79,118.79,118.79,118.79,21299999.0
2007-08-08 00:21:00,118.79,118.79,118.78,118.78,225499991.0
2007-08-08 00:22:00,118.78,118.8,118.77,118.8,406899990.0
2007-08-08 00:23:00,118.8,118.82,118.79,118.82,1830899992.0
2007-08-08 00:24:00,118.8,118.8,118.8,118.8,41599998.0
2007-08-08 00:25:00,118.81,118.83,118.8,118.83,761600003.0
2007-08-08 00:26:00,118.83,118.83,118.8,118.81,310400003.0
2007-08-08 00:27:00,118.81,118.83,118.8,118.81,685200000.0
2007-08-08 00:28:00,118.83,118.84,118.82,118.82,1527999989.0
2007-08-08 00:29:00,118.82,118.85,118.82,118.83,1899299998.0
2007-08-08 00:30:00,118.84,118.84,118.81,118.81,756800009.0
2007-08-08 00:31:00,118.81,118.81,118.81,118.81,162200001.0
2007-08-08 00:32:00,118.81,118.82,118.81,118.81,506800005.0
2007-08-08 00:33:00,118.82,118.82,118.81,118.81,363000006.0
2007-08-08 00:34:00,118.81,118.81,118.8,118.81,351600002.0
2007-08-08 00:35:00,118.81,118.81,118.78,118.78,446699997.0
2007-08-08 00:36:00,118.78,118.79,118.76,118.78,702700001.0
2007-08-08 00:37:00,118.77,118.77,118.73,118.74,1623699982.0
2007-08-08 00:38:00,118.74,118.755,118.74,118.75,1636600002.0
2007-08-08 00:39:00,118.75,118.76,118.75,118.76,564200005.0
2007-08-08 00:40:00,118.76,118.76,118.76,118.76,80200002.0
2007-08-08 00:41:00,118.76,118.77,118.76,118.76,332200005.0
2007-08-08 00:42:00,118.76,118.82,118.76,118.82,1708100004.0
2007-08-08 00:43:00,118.82,118.82,118.79,118.81,647899995.0
2007-08-08 00:44:00,118.81,118.81,118.79,118.8,339399998.0
2007-08-08 00:45:00,118.8,118.81,118.8,118.8,633999996.0
2007-08-08 00:46:00,118.81,118.81,118.81,118.81,620799998.0
2007-08-08 00:47:00,118.81,118.82,118.8,118.82,961699994.0
2007-08-08 00:48:00,118.82,118.82,118.8,118.81,622799986.0
2007-08-08 00:49:00,118.81,118.81,118.8,118.8,596199997.0
2007-08-08 00:50:00,118.81,118.81,118.795,118.795,450999998.0
2007-08-08 00:51:00,118.8,118.8,118.78,118.79,1308800005.0
2007-08-08 00:52:00,118.79,118.8,118.79,118.8,1288099985.0
2007-08-08 00:53:00,118.8,118.8,118.8,118.8,719799999.0
2007-08-08 00:54:00,118.76,118.79,118.76,118.78,1058099995.0
2007-08-08 00:55:00,118.8,118.81,118.79,118.81,1058099995.0
2007-08-08 00:56:00,118.81,118.82,118.8,118.82,1372900012.0
2007-08-08 00:57:00,118.82,118.82,118.8,118.8,685399988.0
2007-08-08 00:58:00,118.8,118.82,118.8,118.805,2100800016.0
2007-08-08 00:59:00,118.81,118.81,118.8,118.8,974599997.0
2007-08-08 01:00:00,118.8,118.8,118.8,118.8,366899997.0
2007-08-08 01:01:00,118.8,118.81,118.8,118.81,675200015.0
2007-08-08 01:02:00,118.81,118.82,118.81,118.81,821200019.0
2007-08-08 01:03:00,118.82,118.83,118.82,118.82,1857300013.0
2007-08-08 01:04:00,118.81,118.82,118.8,118.82,633100002.0
2007-08-08 01:05:00,118.81,118.81,118.8,118.81,633100002.0
2007-08-08 01:06:00,118.83,118.84,118.83,118.83,633100002.0
2007-08-08 01:07:00,118.83,118.83,118.825,118.83,65600000.0
2007-08-08 01:08:00,118.83,118.83,118.83,118.83,378499993.0
2007-08-08 01:09:00,118.83,118.84,118.83,118.84,383699995.0
2007-08-08 01:10:00,118.84,118.84,118.84,118.84,50400000.0
2007-08-08 01:11:00,118.85,118.86,118.84,118.85,1112899988.0
2007-08-08 01:12:00,118.85,118.86,118.84,118.84,523400006.0
2007-08-08 01:13:00,118.84,118.85,118.83,118.85,1526499981.0
2007-08-08 01:14:00,118.85,118.87,118.85,118.87,423399996.0
2007-08-08 01:15:00,118.87,118.87,118.85,118.86,725600006.0
2007-08-08 01:16:00,118.86,118.88,118.86,118.86,1225900007.0
2007-08-08 01:17:00,118.86,118.86,118.85,118.86,857800004.0
2007-08-08 01:18:00,118.86,118.86,118.85,118.86,346300001.0
2007-08-08 01:19:00,118.86,118.88,118.86,118.86,697300011.0
2007-08-08 01:20:00,118.86,118.87,118.86,118.87,255100001.0
2007-08-08 01:21:00,118.87,118.88,118.855,118.86,1288500001.0
2007-08-08 01:22:00,118.86,118.89,118.85,118.885,1855400002.0
2007-08-08 01:23:00,118.885,118.89,118.865,118.885,878999996.0
2007-08-08 01:24:00,118.86,118.87,118.86,118.87,1742100003.0
2007-08-08 01:25:00,118.9,118.91,118.88,118.905,1742100003.0
2007-08-08 01:26:00,118.88,118.91,118.88,118.9,1594600043.0
2007-08-08 01:27:00,118.925,118.93,118.9,118.9,1594600043.0
2007-08-08 01:28:00,118.9,118.905,118.88,118.88,1339499983.0
2007-08-08 01:29:00,118.88,118.88,118.87,118.87,1547199993.0
2007-08-08 01:30:00,118.88,118.9,118.87,118.88,1547199993.0
2007-08-08 01:31:00,118.88,118.885,118.87,118.88,1511300009.0
2007-08-08 01:32:00,118.885,118.885,118.87,118.88,1437500011.0
2007-08-08 01:33:00,118.88,118.88,118.87,118.88,921800002.0
2007-08-08 01:34:00,118.88,118.89,118.88,118.88,581700007.0
2007-08-08 01:35:00,118.88,118.89,118.87,118.875,812900016.0
2007-08-08 01:36:00,118.87,118.88,118.85,118.85,1487400001.0
2007-08-08 01:37:00,118.84,118.86,118.84,118.84,1487400001.0
2007-08-08 01:38:00,118.87,118.87,118.835,118.85,1487400001.0
2007-08-08 01:39:00,118.81,118.82,118.79,118.79,1676000002.0
2007-08-08 01:40:00,118.82,118.83,118.81,118.82,1676000002.0
2007-08-08 01:41:00,118.83,118.83,118.82,118.83,696900000.0
2007-08-08 01:42:00,118.83,118.83,118.81,118.81,1190900018.0
2007-08-08 01:43:00,118.77,118.78,118.74,118.76,1287599983.0
2007-08-08 01:44:00,118.78,118.79,118.765,118.77,1287599983.0
2007-08-08 01:45:00,118.78,118.79,118.77,118.79,1128400007.0
2007-08-08 01:46:00,118.78,118.81,118.775,118.79,1955199992.0
2007-08-08 01:47:00,118.78,118.79,118.77,118.78,389199995.0
2007-08-08 01:48:00,118.78,118.79,118.77,118.79,336100000.0
2007-08-08 01:49:00,118.79,118.83,118.79,118.82,1455900010.0
2007-08-08 01:50:00,118.8,118.88,118.8,118.82,1448799998.0
2007-08-08 01:51:00,118.83,118.89,118.83,118.87,1448799998.0
2007-08-08 01:52:00,118.86,118.87,118.85,118.86,1448799998.0
2007-08-08 01:53:00,118.88,118.91,118.88,118.905,1448799998.0
2007-08-08 01:54:00,118.88,118.91,118.88,118.91,2119499983.0
2007-08-08 01:55:00,118.9,118.94,118.9,118.94,2119499983.0
2007-08-08 01:56:00,118.95,118.96,118.94,118.96,2119499983.0
2007-08-08 01:57:00,118.94,118.96,118.94,118.96,2119499983.0
2007-08-08 01:58:00,118.95,118.97,118.94,118.95,2119499983.0
2007-08-08 01:59:00,118.96,119.02,118.96,119.02,2119499983.0
2007-08-08 02:00:00,119.01,119.01,118.96,118.98,2119499983.0
2007-08-08 02:01:00,118.99,118.99,118.95,118.95,2119499983.0
2007-08-08 02:02:00,118.94,118.95,118.93,118.94,2119499983.0
2007-08-08 02:03:00,118.93,118.93,118.9,118.92,2119499983.0
2007-08-08 02:04:00,118.93,118.93,118.9,118.92,2119499983.0
2007-08-08 02:05:00,118.94,118.95,118.93,118.95,2119499983.0
2007-08-08 02:06:00,118.95,118.95,118.94,118.94,1515099999.0
2007-08-08 02:07:00,118.95,118.95,118.94,118.95,1823499991.0
2007-08-08 02:08:00,118.93,118.93,118.89,118.89,1104099997.0
2007-08-08 02:09:00,118.9,118.91,118.89,118.9,1104099997.0
2007-08-08 02:10:00,118.91,118.91,118.88,118.88,1104099997.0
2007-08-08 02:11:00,118.87,118.87,118.86,118.86,1104099997.0
2007-08-08 02:12:00,118.87,118.87,118.83,118.84,1104099997.0
2007-08-08 02:13:00,118.85,118.85,118.81,118.84,1104099997.0
2007-08-08 02:14:00,118.83,118.85,118.83,118.83,1104099997.0
2007-08-08 02:15:00,118.85,118.88,118.85,118.87,1104099997.0
2007-08-08 02:16:00,118.85,118.85,118.8,118.83,2054299994.0
2007-08-08 02:17:00,118.86,118.87,118.85,118.87,2054299994.0
2007-08-08 02:18:00,118.87,118.87,118.85,118.87,820900006.0
2007-08-08 02:19:00,118.85,118.87,118.85,118.87,1498899985.0
2007-08-08 02:20:00,118.88,118.9,118.87,118.9,1498899985.0
2007-08-08 02:21:00,118.92,118.92,118.9,118.92,1498899985.0
2007-08-08 02:22:00,118.89,118.9,118.86,118.88,1122599970.0
2007-08-08 02:23:00,118.89,118.89,118.87,118.87,1122599970.0
2007-08-08 02:24:00,118.9,118.91,118.88,118.9,1122599970.0
2007-08-08 02:25:00,118.905,118.92,118.905,118.905,974099993.0
2007-08-08 02:26:00,118.92,118.92,118.9,118.9,1569799989.0
2007-08-08 02:27:00,118.92,118.92,118.9,118.91,1234699990.0
2007-08-08 02:28:00,118.91,118.91,118.89,118.9,1900099964.0
2007-08-08 02:29:00,118.89,118.92,118.89,118.91,946399997.0
2007-08-08 02:30:00,118.92,118.92,118.905,118.92,2019299981.0
2007-08-08 02:31:00,118.91,118.92,118.9,118.91,693099994.0
2007-08-08 02:32:00,118.935,118.94,118.92,118.92,693099994.0
2007-08-08 02:33:00,118.92,118.92,118.91,118.92,1409800000.0
2007-08-08 02:34:00,118.93,118.94,118.92,118.94,1409800000.0
2007-08-08 02:35:00,118.95,118.96,118.94,118.95,1409800000.0
2007-08-08 02:36:00,118.965,118.97,118.95,118.965,1409800000.0
2007-08-08 02:37:00,118.95,118.95,118.9,118.9,1885599993.0
2007-08-08 02:38:00,118.89,118.91,118.88,118.89,1885599993.0
2007-08-08 02:39:00,118.9,118.91,118.89,118.91,1885599993.0
2007-08-08 02:40:00,118.93,118.935,118.91,118.92,1885599993.0
2007-08-08 02:41:00,118.88,118.89,118.87,118.88,938999979.0
2007-08-08 02:42:00,118.91,118.92,118.91,118.92,938999979.0
2007-08-08 02:43:00,118.92,118.92,118.92,118.92,392699989.0
2007-08-08 02:44:00,118.92,118.93,118.91,118.92,937999998.0
2007-08-08 02:45:00,118.94,118.94,118.92,118.94,1473400014.0
2007-08-08 02:46:00,118.94,118.95,118.92,118.92,1471900001.0
2007-08-08 02:47:00,118.92,118.94,118.92,118.93,888199996.0
2007-08-08 02:48:00,118.92,118.94,118.91,118.93,230300004.0
2007-08-08 02:49:00,118.96,118.96,118.94,118.95,230300004.0
2007-08-08 02:50:00,118.94,118.95,118.935,118.94,515799995.0
2007-08-08 02:51:00,118.95,118.97,118.94,118.97,1584800003.0
2007-08-08 02:52:00,118.97,118.97,118.94,118.94,1529499995.0
2007-08-08 02:53:00,118.93,118.94,118.91,118.92,1712699977.0
2007-08-08 02:54:00,118.94,118.96,118.93,118.95,1712699977.0
2007-08-08 02:55:00,118.93,118.96,118.93,118.95,1643500001.0
2007-08-08 02:56:00,118.98,118.98,118.96,118.97,1643500001.0
2007-08-08 02:57:00,118.97,118.97,118.95,118.96,2007100008.0
2007-08-08 02:58:00,118.96,118.96,118.95,118.96,479299998.0
2007-08-08 02:59:00,118.93,118.94,118.92,118.93,726000005.0
2007-08-08 03:00:00,118.95,118.96,118.94,118.95,726000005.0
2007-08-08 03:01:00,118.95,118.96,118.93,118.94,1493000006.0
2007-08-08 03:02:00,118.94,118.94,118.94,118.94,156800000.0
2007-08-08 03:03:00,118.94,118.94,118.9,118.91,1830500002.0
2007-08-08 03:04:00,118.9,118.92,118.9,118.91,448700006.0
2007-08-08 03:05:00,118.91,118.92,118.91,118.92,548599999.0
2007-08-08 03:06:00,118.92,118.93,118.92,118.93,503599999.0
2007-08-08 03:07:00,118.93,118.94,118.91,118.91,1681099992.0
2007-08-08 03:08:00,118.89,118.92,118.89,118.92,882800002.0
2007-08-08 03:09:00,118.94,118.95,118.94,118.95,882800002.0
2007-08-08 03:10:00,118.95,118.95,118.95,118.95,435300000.0
2007-08-08 03:11:00,118.95,118.95,118.93,118.95,1413199999.0
2007-08-08 03:12:00,118.95,118.96,118.94,118.95,1752599995.0
2007-08-08 03:13:00,118.96,118.98,118.95,118.96,1336800000.0
2007-08-08 03:14:00,118.95,118.98,118.95,118.98,1601600005.0
2007-08-08 03:15:00,118.97,118.98,118.96,118.98,873699999.0
2007-08-08 03:16:00,118.98,119.01,118.97,119.0,1772100011.0
2007-08-08 03:17:00,119.0,119.01,118.99,118.99,1083199997.0
2007-08-08 03:18:00,118.95,118.96,118.95,118.95,668600010.0
2007-08-08 03:19:00,118.99,118.99,118.98,118.99,668600010.0
2007-08-08 03:20:00,118.98,118.98,118.965,118.98,911899998.0
2007-08-08 03:21:00,118.98,118.98,118.95,118.96,1037999998.0
2007-08-08 03:22:00,118.95,118.95,118.93,118.94,1335699995.0
2007-08-08 03:23:00,118.96,118.98,118.96,118.98,1335699995.0
2007-08-08 03:24:00,118.98,118.99,118.97,118.98,966699982.0
2007-08-08 03:25:00,118.98,118.99,118.95,118.96,1465899994.0
2007-08-08 03:26:00,118.95,118.98,118.95,118.97,1787100013.0
2007-08-08 03:27:00,118.97,118.97,118.95,118.955,1164600004.0
2007-08-08 03:28:00,118.96,118.97,118.96,118.96,606100004.0
2007-08-08 03:29:00,118.95,118.96,118.94,118.95,1343999984.0
2007-08-08 03:30:00,118.98,118.98,118.97,118.98,1343999984.0
2007-08-08 03:31:00,118.98,118.99,118.975,118.98,1727900014.0
2007-08-08 03:32:00,118.98,118.98,118.965,118.97,1180500003.0
2007-08-08 03:33:00,118.98,118.99,118.97,118.98,1528900011.0
2007-08-08 03:34:00,118.98,118.99,118.965,118.965,1945799997.0
2007-08-08 03:35:00,118.965,118.98,118.96,118.96,1814099987.0
2007-08-08 03:36:00,118.97,118.98,118.95,118.98,1784499989.0
2007-08-08 03:37:00,118.98,118.98,118.97,118.98,1001800013.0
2007-08-08 03:38:00,118.98,118.98,118.97,118.98,939799989.0
2007-08-08 03:39:00,118.98,118.98,118.97,118.98,1248800005.0
2007-08-08 03:40:00,118.98,118.98,118.97,118.98,860100012.0
2007-08-08 03:41:00,118.98,118.98,118.98,118.98,199500000.0
2007-08-08 03:42:00,118.98,118.99,118.97,118.98,1544899988.0
2007-08-08 03:43:00,118.98,118.98,118.96,118.97,1109200013.0
2007-08-08 03:44:00,118.97,118.97,118.96,118.96,1856199992.0
2007-08-08 03:45:00,118.96,118.96,118.935,118.935,890199997.0
2007-08-08 03:46:00,118.935,118.95,118.93,118.95,1424599998.0
2007-08-08 03:47:00,118.95,118.95,118.93,118.94,1030499989.0
2007-08-08 03:48:00,118.94,118.94,118.93,118.935,1005500009.0
2007-08-08 03:49:00,118.94,118.94,118.92,118.93,1934500010.0
2007-08-08 03:50:00,118.925,118.94,118.92,118.94,371200005.0
2007-08-08 03:51:00,118.935,118.94,118.92,118.94,571699996.0
2007-08-08 03:52:00,118.94,118.94,118.93,118.94,482200014.0
2007-08-08 03:53:00,118.94,118.94,118.93,118.93,984400003.0
2007-08-08 03:54:00,118.93,118.93,118.9,118.9,686699999.0
2007-08-08 03:55:00,118.9,118.92,118.9,118.91,1680600009.0
2007-08-08 03:56:00,118.89,118.89,118.86,118.87,962999993.0
2007-08-08 03:57:00,118.86,118.87,118.86,118.87,962999993.0
2007-08-08 03:58:00,118.885,118.89,118.87,118.89,962999993.0
2007-08-08 03:59:00,118.885,118.89,118.875,118.89,989899998.0
2007-08-08 04:00:00,118.885,118.885,118.87,118.88,397700003.0
2007-08-08 04:01:00,118.88,118.9,118.87,118.88,1842800002.0
2007-08-08 04:02:00,118.875,118.89,118.865,118.89,489000003.0
2007-08-08 04:03:00,118.885,118.9,118.88,118.9,1180200010.0
2007-08-08 04:04:00,118.9,118.91,118.9,118.905,685600007.0
2007-08-08 04:05:00,118.905,118.92,118.9,118.915,1624000013.0
2007-08-08 04:06:00,118.92,118.93,118.91,118.91,863799990.0
2007-08-08 04:07:00,118.92,118.92,118.905,118.915,994899996.0
2007-08-08 04:08:00,118.91,118.91,118.89,118.9,332699998.0
2007-08-08 04:09:00,118.92,118.92,118.91,118.92,332699998.0
2007-08-08 04:10:00,118.92,118.92,118.905,118.92,535700005.0
2007-08-08 04:11:00,118.92,118.92,118.91,118.91,403200002.0
2007-08-08 04:12:00,118.91,118.91,118.895,118.91,588599994.0
2007-08-08 04:13:00,118.91,118.91,118.88,118.885,434800000.0
2007-08-08 04:14:00,118.89,118.9,118.88,118.89,1464400024.0
2007-08-08 04:15:00,118.86,118.86,118.81,118.81,1795600010.0
2007-08-08 04:16:00,118.8,118.81,118.78,118.79,1795600010.0
2007-08-08 04:17:00,118.8,118.8,118.77,118.79,1795600010.0
2007-08-08 04:18:00,118.78,118.79,118.78,118.79,1795600010.0
2007-08-08 04:19:00,118.81,118.83,118.8,118.81,1795600010.0
2007-08-08 04:20:00,118.78,118.8,118.78,118.79,117300000.0
2007-08-08 04:21:00,118.815,118.82,118.815,118.82,117300000.0
2007-08-08 04:22:00,118.82,118.82,118.81,118.81,785600002.0
2007-08-08 04:23:00,118.81,118.81,118.8,118.81,2146399995.0
2007-08-08 04:24:00,118.78,118.79,118.77,118.77,1965600004.0
2007-08-08 04:25:00,118.76,118.79,118.76,118.77,1965600004.0
2007-08-08 04:26:00,118.79,118.79,118.77,118.77,1965600004.0
2007-08-08 04:27:00,118.74,118.75,118.74,118.74,1144400001.0
2007-08-08 04:28:00,118.755,118.78,118.75,118.77,1144400001.0
2007-08-08 04:29:00,118.77,118.78,118.75,118.77,1764900010.0
2007-08-08 04:30:00,118.77,118.79,118.76,118.78,1872600031.0
2007-08-08 04:31:00,118.74,118.75,118.74,118.74,1366299995.0
2007-08-08 04:32:00,118.75,118.76,118.74,118.75,1366299995.0
2007-08-08 04:33:00,118.76,118.79,118.75,118.78,1366299995.0
2007-08-08 04:34:00,118.8,118.81,118.78,118.78,1366299995.0
2007-08-08 04:35:00,118.78,118.78,118.765,118.765,507900004.0
2007-08-08 04:36:00,118.765,118.78,118.765,118.77,1277899998.0
2007-08-08 04:37:00,118.77,118.78,118.75,118.755,1959299984.0
2007-08-08 04:38:00,118.755,118.755,118.74,118.74,522599997.0
2007-08-08 04:39:00,118.73,118.73,118.72,118.72,628499993.0
2007-08-08 04:40:00,118.74,118.76,118.74,118.755,628499993.0
2007-08-08 04:41:00,118.75,118.76,118.74,118.76,979100004.0
2007-08-08 04:42:00,118.78,118.78,118.77,118.775,979100004.0
2007-08-08 04:43:00,118.775,118.78,118.76,118.775,2137199979.0
2007-08-08 04:44:00,118.78,118.78,118.77,118.77,982500003.0
2007-08-08 04:45:00,118.77,118.78,118.765,118.77,980299983.0
2007-08-08 04:46:00,118.77,118.78,118.77,118.77,774899997.0
2007-08-08 04:47:00,118.77,118.78,118.77,118.78,553199999.0
2007-08-08 04:48:00,118.78,118.78,118.77,118.78,399600008.0
2007-08-08 04:49:00,118.78,118.78,118.77,118.78,616900002.0
2007-08-08 04:50:00,118.77,118.78,118.77,118.775,667499994.0
2007-08-08 04:51:00,118.78,118.78,118.77,118.77,326000008.0
2007-08-08 04:52:00,118.77,118.81,118.77,118.81,2090000035.0
2007-08-08 04:53:00,118.8,118.82,118.79,118.82,1955100000.0
2007-08-08 04:54:00,118.83,118.83,118.79,118.8,1955100000.0
2007-08-08 04:55:00,118.82,118.83,118.8,118.82,1955100000.0
2007-08-08 04:56:00,118.815,118.83,118.81,118.82,800000013.0
2007-08-08 04:57:00,118.82,118.82,118.81,118.81,841100001.0
2007-08-08 04:58:00,118.78,118.79,118.78,118.79,587200002.0
2007-08-08 04:59:00,118.81,118.82,118.805,118.805,587200002.0
2007-08-08 05:00:00,118.8,118.81,118.79,118.79,1698699994.0
2007-08-08 05:01:00,118.82,118.83,118.81,118.83,1698699994.0
2007-08-08 05:02:00,118.83,118.83,118.82,118.83,1990400006.0
2007-08-08 05:03:00,118.83,118.83,118.82,118.83,1069599995.0
2007-08-08 05:04:00,118.83,118.84,118.82,118.83,543500001.0
2007-08-08 05:05:00,118.84,118.84,118.84,118.84,190400000.0
2007-08-08 05:06:00,118.84,118.84,118.835,118.84,970700004.0
2007-08-08 05:07:00,118.84,118.86,118.83,118.83,2065399998.0
2007-08-08 05:08:00,118.83,118.85,118.83,118.835,1103100004.0
2007-08-08 05:09:00,118.84,118.85,118.835,118.84,1162400009.0
2007-08-08 05:10:00,118.84,118.87,118.835,118.87,696800004.0
2007-08-08 05:11:00,118.865,118.87,118.84,118.85,2051299990.0
2007-08-08 05:12:00,118.83,118.83,118.82,118.82,756000003.0
2007-08-08 05:13:00,118.84,118.845,118.835,118.845,756000003.0
2007-08-08 05:14:00,118.85,118.86,118.85,118.86,735899987.0
2007-08-08 05:15:00,118.83,118.84,118.83,118.83,480100003.0
2007-08-08 05:16:00,118.84,118.85,118.84,118.84,480100003.0
2007-08-08 05:17:00,118.85,118.86,118.84,118.85,705799997.0
2007-08-08 05:18:00,118.85,118.85,118.85,118.85,527800010.0
2007-08-08 05:19:00,118.85,118.85,118.85,118.85,122400000.0
2007-08-08 05:20:00,118.85,118.85,118.845,118.85,168000003.0
2007-08-08 05:21:00,118.85,118.86,118.85,118.85,1144000007.0
2007-08-08 05:22:00,118.85,118.85,118.84,118.85,565900007.0
2007-08-08 05:23:00,118.85,118.86,118.85,118.85,727100001.0
2007-08-08 05:25:00,118.85,118.85,118.85,118.85,361000005.0
2007-08-08 05:26:00,118.85,118.85,118.84,118.85,373900008.0
2007-08-08 05:27:00,118.85,118.85,118.84,118.85,981499995.0
2007-08-08 05:28:00,118.85,118.87,118.84,118.87,2113000007.0
2007-08-08 05:29:00,118.87,118.88,118.87,118.87,781899995.0
2007-08-08 05:30:00,118.87,118.87,118.87,118.87,508000000.0
2007-08-08 05:31:00,118.86,118.87,118.85,118.86,1485000007.0
2007-08-08 05:32:00,118.88,118.89,118.87,118.88,1485000007.0
2007-08-08 05:33:00,118.875,118.88,118.86,118.86,450400002.0
2007-08-08 05:34:00,118.85,118.85,118.84,118.84,202700000.0
2007-08-08 05:35:00,118.86,118.86,118.86,118.86,202700000.0
2007-08-08 05:36:00,118.86,118.87,118.85,118.865,883700011.0
2007-08-08 05:37:00,118.865,118.89,118.865,118.89,409500000.0
2007-08-08 05:38:00,118.88,118.88,118.86,118.88,604299996.0
2007-08-08 05:39:00,118.9,118.9,118.89,118.89,604299996.0
2007-08-08 05:40:00,118.9,118.9,118.89,118.9,1991500014.0
2007-08-08 05:41:00,118.9,118.9,118.89,118.9,404999998.0
2007-08-08 05:42:00,118.89,118.9,118.88,118.89,340900005.0
2007-08-08 05:43:00,118.89,118.9,118.89,118.89,819699999.0
2007-08-08 05:44:00,118.89,118.89,118.87,118.89,1193599995.0
2007-08-08 05:45:00,118.86,118.87,118.84,118.84,872000002.0
2007-08-08 05:46:00,118.87,118.87,118.86,118.87,872000002.0
2007-08-08 05:47:00,118.86,118.86,118.83,118.83,125299999.0
2007-08-08 05:48:00,118.84,118.86,118.83,118.85,125299999.0
2007-08-08 05:49:00,118.87,118.87,118.865,118.865,125299999.0
2007-08-08 05:50:00,118.86,118.88,118.86,118.88,221200000.0
2007-08-08 05:51:00,118.9,118.91,118.9,118.91,221200000.0
2007-08-08 05:52:00,118.88,118.88,118.86,118.86,1454899991.0
2007-08-08 05:53:00,118.88,118.88,118.87,118.88,1454899991.0
2007-08-08 05:54:00,118.875,118.89,118.87,118.89,1832500000.0
2007-08-08 05:55:00,118.89,118.89,118.885,118.89,328500001.0
2007-08-08 05:56:00,118.89,118.89,118.89,118.89,1156000010.0
2007-08-08 05:57:00,118.89,118.89,118.89,118.89,111200001.0
2007-08-08 05:58:00,118.89,118.89,118.885,118.885,598900000.0
2007-08-08 05:59:00,118.89,118.9,118.89,118.9,691899993.0
2007-08-08 06:00:00,118.9,118.91,118.88,118.88,2005000020.0
2007-08-08 06:01:00,118.88,118.88,118.865,118.865,343900002.0
2007-08-08 06:02:00,118.87,118.87,118.85,118.85,1167299993.0
2007-08-08 06:03:00,118.85,118.88,118.85,118.88,1718500012.0
2007-08-08 06:04:00,118.88,118.88,118.855,118.855,431999998.0
2007-08-08 06:05:00,118.86,118.86,118.85,118.86,1136099994.0
2007-08-08 06:06:00,118.86,118.86,118.86,118.86,309899999.0
2007-08-08 06:07:00,118.86,118.86,118.85,118.85,195000000.0
2007-08-08 06:08:00,118.85,118.86,118.85,118.86,1350800016.0
2007-08-08 06:09:00,118.86,118.86,118.83,118.845,1580800006.0
2007-08-08 06:10:00,118.85,118.85,118.84,118.85,607499994.0
2007-08-08 06:11:00,118.85,118.85,118.84,118.85,1785300011.0
2007-08-08 06:12:00,118.85,118.85,118.84,118.84,186400003.0
2007-08-08 06:13:00,118.84,118.86,118.84,118.86,650099997.0
2007-08-08 06:14:00,118.86,118.87,118.85,118.87,538499997.0
2007-08-08 06:15:00,118.865,118.865,118.84,118.85,932099983.0
2007-08-08 06:16:00,118.84,118.86,118.84,118.855,483800004.0
2007-08-08 06:17:00,118.85,118.86,118.85,118.86,575500003.0
2007-08-08 06:18:00,118.86,118.86,118.85,118.85,1005300002.0
2007-08-08 06:19:00,118.855,118.86,118.85,118.86,315700000.0
2007-08-08 06:20:00,118.86,118.86,118.84,118.86,1164299996.0
2007-08-08 06:21:00,118.86,118.86,118.84,118.85,1183500012.0
2007-08-08 06:22:00,118.85,118.86,118.84,118.85,922199995.0
2007-08-08 06:23:00,118.85,118.85,118.84,118.85,996199998.0
2007-08-08 06:24:00,118.85,118.87,118.85,118.855,762800008.0
2007-08-08 06:25:00,118.86,118.86,118.84,118.85,1191000008.0
2007-08-08 06:26:00,118.85,118.85,118.84,118.85,533399995.0
2007-08-08 06:27:00,118.85,118.85,118.84,118.85,480600009.0
2007-08-08 06:28:00,118.83,118.88,118.82,118.88,1345899995.0
2007-08-08 06:29:00,118.91,118.95,118.91,118.94,1345899995.0
2007-08-08 06:30:00,118.94,118.95,118.935,118.95,1760900000.0
2007-08-08 06:31:00,118.95,118.95,118.94,118.94,1790200012.0
2007-08-08 06:32:00,118.93,118.93,118.91,118.91,1387700006.0
2007-08-08 06:33:00,118.925,118.94,118.92,118.93,1387700006.0
2007-08-08 06:34:00,118.93,118.94,118.92,118.94,1973799972.0
2007-08-08 06:35:00,118.935,118.95,118.92,118.94,1243700013.0
2007-08-08 06:36:00,118.94,118.94,118.93,118.935,315799997.0
2007-08-08 06:37:00,118.935,118.935,118.925,118.935,181799997.0
2007-08-08 06:38:00,118.935,118.935,118.92,118.92,915600007.0
2007-08-08 06:39:00,118.91,118.91,118.9,118.91,954900007.0
2007-08-08 06:40:00,118.93,118.93,118.92,118.92,954900007.0
2007-08-08 06:41:00,118.92,118.92,118.92,118.92,532700000.0
2007-08-08 06:42:00,118.92,118.92,118.92,118.92,51700000.0
2007-08-08 06:43:00,118.92,118.93,118.92,118.93,86600001.0
2007-08-08 06:44:00,118.925,118.925,118.92,118.92,778500001.0
2007-08-08 06:45:00,118.92,118.92,118.915,118.92,192100000.0
2007-08-08 06:46:00,118.92,118.93,118.92,118.93,2063400007.0
2007-08-08 06:47:00,118.92,118.92,118.91,118.915,1115099987.0
2007-08-08 06:48:00,118.89,118.91,118.89,118.9,1811199999.0
2007-08-08 06:49:00,118.92,118.94,118.92,118.93,1811199999.0
2007-08-08 06:50:00,118.93,118.93,118.92,118.93,1355200019.0
2007-08-08 06:51:00,118.93,118.93,118.92,118.925,444800002.0
2007-08-08 06:52:00,118.93,118.93,118.925,118.93,338300000.0
2007-08-08 06:53:00,118.93,118.93,118.91,118.92,1904399997.0
2007-08-08 06:54:00,118.91,118.93,118.91,118.92,1825600004.0
2007-08-08 06:55:00,118.92,118.935,118.91,118.91,605400017.0
2007-08-08 06:56:00,118.9,118.91,118.9,118.91,67300000.0
2007-08-08 06:57:00,118.925,118.94,118.925,118.935,67300000.0
2007-08-08 06:58:00,118.94,118.95,118.935,118.95,1342799997.0
2007-08-08 06:59:00,118.95,118.95,118.945,118.945,288200000.0
2007-08-08 07:00:00,118.92,118.93,118.92,118.92,1241999986.0
2007-08-08 07:01:00,118.94,118.95,118.93,118.93,1241999986.0
2007-08-08 07:02:00,118.93,118.94,118.92,118.935,1998200003.0
2007-08-08 07:03:00,118.935,118.94,118.92,118.93,1770100008.0
2007-08-08 07:04:00,118.93,118.94,118.93,118.94,303500000.0
2007-08-08 07:05:00,118.94,118.94,118.93,118.93,425200002.0
2007-08-08 07:06:00,118.93,118.93,118.91,118.925,1966899991.0
2007-08-08 07:07:00,118.925,118.93,118.92,118.93,698700001.0
2007-08-08 07:08:00,118.93,118.94,118.93,118.935,401700001.0
2007-08-08 07:09:00,118.94,118.94,118.925,118.925,353000000.0
2007-08-08 07:10:00,118.93,118.94,118.93,118.94,214999998.0
2007-08-08 07:11:00,118.935,118.94,118.925,118.94,772400004.0
2007-08-08 07:12:00,118.94,118.94,118.935,118.935,957299998.0
2007-08-08 07:13:00,118.94,118.94,118.935,118.935,319099998.0
2007-08-08 07:14:00,118.94,118.95,118.94,118.94,437100003.0
2007-08-08 07:15:00,118.94,118.94,118.935,118.94,448799996.0
2007-08-08 07:16:00,118.94,118.95,118.935,118.94,392800000.0
2007-08-08 07:17:00,118.94,118.95,118.94,118.95,109899999.0
2007-08-08 07:18:00,118.95,118.95,118.94,118.94,733800014.0
2007-08-08 07:19:00,118.94,118.95,118.94,118.94,811400007.0
2007-08-08 07:20:00,118.94,118.94,118.94,118.94,214000000.0
2007-08-08 07:21:00,118.94,118.94,118.94,118.94,75400000.0
2007-08-08 07:22:00,118.94,118.94,118.94,118.94,151200000.0
2007-08-08 07:23:00,118.94,118.94,118.935,118.935,149500001.0
2007-08-08 07:24:00,118.935,118.935,118.935,118.935,32799999.0
2007-08-08 07:25:00,118.94,118.95,118.94,118.95,1538999998.0
2007-08-08 07:26:00,118.95,118.95,118.95,118.95,24000000.0
2007-08-08 07:27:00,118.945,118.95,118.94,118.94,1525900016.0
2007-08-08 07:28:00,118.94,118.95,118.94,118.945,991900009.0
2007-08-08 07:29:00,118.945,118.95,118.94,118.95,599499998.0
2007-08-08 07:30:00,118.95,118.95,118.945,118.945,91200000.0
2007-08-08 07:31:00,118.95,118.96,118.945,118.95,847300000.0
2007-08-08 07:32:00,118.95,118.97,118.945,118.97,396800002.0
2007-08-08 07:33:00,118.97,118.98,118.97,118.97,793100001.0
2007-08-08 07:34:00,118.97,118.97,118.965,118.965,429100000.0
2007-08-08 07:35:00,118.965,118.98,118.965,118.97,296700000.0
2007-08-08 07:36:00,118.97,118.975,118.97,118.97,134800001.0
2007-08-08 07:37:00,118.965,118.97,118.955,118.96,508200000.0
2007-08-08 07:38:00,118.955,118.96,118.95,118.95,1790699984.0
2007-08-08 07:39:00,118.945,118.96,118.94,118.95,1548299992.0
2007-08-08 07:40:00,118.95,118.95,118.945,118.945,126399999.0
2007-08-08 07:41:00,118.95,118.95,118.93,118.94,523999998.0
2007-08-08 07:42:00,118.94,118.94,118.935,118.94,65600001.0
2007-08-08 07:43:00,118.94,118.94,118.93,118.93,372499994.0
2007-08-08 07:44:00,118.93,118.94,118.92,118.93,961100001.0
2007-08-08 07:45:00,118.93,118.95,118.92,118.94,638199998.0
2007-08-08 07:46:00,118.94,118.965,118.94,118.965,226000002.0
2007-08-08 07:47:00,118.96,118.96,118.94,118.945,385299998.0
2007-08-08 07:48:00,118.945,118.945,118.935,118.94,300300003.0
2007-08-08 07:49:00,118.94,118.94,118.94,118.94,73800000.0
2007-08-08 07:50:00,118.94,118.94,118.94,118.94,39400000.0
2007-08-08 07:51:00,118.94,118.94,118.93,118.94,375299996.0
2007-08-08 07:52:00,118.94,118.94,118.94,118.94,76700000.0
2007-08-08 07:53:00,118.935,118.94,118.93,118.94,1000000003.0
2007-08-08 07:54:00,118.94,118.94,118.93,118.93,1404400021.0
2007-08-08 07:55:00,118.92,118.94,118.91,118.92,886300004.0
2007-08-08 07:56:00,118.935,118.95,118.935,118.95,886300004.0
2007-08-08 07:57:00,118.95,118.95,118.95,118.95,8000000.0
2007-08-08 07:58:00,118.945,118.945,118.945,118.945,5300000.0
2007-08-08 07:59:00,118.945,118.96,118.945,118.96,563500007.0
2007-08-08 08:00:00,118.96,118.96,118.925,118.93,2078504999.0
2007-08-08 08:01:00,118.92,118.92,118.91,118.91,1505400001.0
2007-08-08 08:02:00,118.92,118.92,118.89,118.9,1505400001.0
2007-08-08 08:03:00,118.91,118.91,118.85,118.88,1505400001.0
2007-08-08 08:04:00,118.87,118.89,118.87,118.88,1505400001.0
2007-08-08 08:05:00,118.89,118.89,118.88,118.89,1505400001.0
2007-08-08 08:06:00,118.88,118.89,118.85,118.87,1505400001.0
2007-08-08 08:07:00,118.86,118.87,118.83,118.84,1505400001.0
2007-08-08 08:08:00,118.85,118.85,118.79,118.81,1505400001.0
2007-08-08 08:09:00,118.82,118.86,118.82,118.85,1505400001.0
2007-08-08 08:10:00,118.86,118.88,118.85,118.86,1505400001.0
2007-08-08 08:11:00,118.87,118.88,118.87,118.88,1505400001.0
2007-08-08 08:12:00,118.89,118.91,118.89,118.91,1505400001.0
2007-08-08 08:13:00,118.92,118.94,118.9,118.94,1505400001.0
2007-08-08 08:14:00,118.95,118.95,118.93,118.95,1505400001.0
2007-08-08 08:15:00,118.96,119.02,118.95,119.02,1505400001.0
2007-08-08 08:16:00,119.01,119.04,118.98,119.01,1505400001.0
2007-08-08 08:17:00,119.0,119.04,119.0,119.03,1505400001.0
2007-08-08 08:18:00,119.02,119.02,119.0,119.0,1505400001.0
2007-08-08 08:19:00,119.01,119.01,118.99,119.01,1505400001.0
2007-08-08 08:20:00,119.02,119.02,118.99,119.0,1505400001.0
2007-08-08 08:21:00,118.99,119.01,118.95,118.96,1505400001.0
2007-08-08 08:22:00,118.97,119.0,118.96,119.0,1505400001.0
2007-08-08 08:23:00,118.99,118.99,118.91,118.92,1505400001.0
2007-08-08 08:24:00,118.93,118.96,118.92,118.95,1505400001.0
2007-08-08 08:25:00,118.97,119.0,118.965,118.99,1505400001.0
2007-08-08 08:26:00,118.98,118.98,118.95,118.97,1599500017.0
2007-08-08 08:27:00,118.98,119.01,118.98,119.0,1599500017.0
2007-08-08 08:28:00,119.01,119.02,118.97,118.99,1599500017.0
2007-08-08 08:29:00,119.005,119.01,118.98,118.98,1599500017.0
2007-08-08 08:30:00,118.96,118.96,118.93,118.96,1778400004.0
2007-08-08 08:31:00,118.97,119.0,118.96,118.98,1778400004.0
2007-08-08 08:32:00,118.97,118.98,118.97,118.97,1778400004.0
2007-08-08 08:33:00,118.98,119.01,118.98,118.99,1778400004.0
2007-08-08 08:34:00,119.0,119.02,118.99,119.02,1778400004.0
2007-08-08 08:35:00,119.035,119.05,119.02,119.02,1778400004.0
2007-08-08 08:36:00,119.01,119.01,119.0,119.0,1968600010.0
2007-08-08 08:37:00,119.01,119.02,119.0,119.02,1968600010.0
2007-08-08 08:38:00,119.01,119.02,119.01,119.01,1968600010.0
2007-08-08 08:39:00,119.03,119.04,119.01,119.01,1968600010.0
2007-08-08 08:40:00,119.025,119.04,119.025,119.04,1968600010.0
2007-08-08 08:41:00,119.03,119.03,119.01,119.03,1884200008.0
2007-08-08 08:42:00,119.02,119.02,119.01,119.02,1884200008.0
2007-08-08 08:43:00,119.01,119.03,119.01,119.02,1884200008.0
2007-08-08 08:44:00,119.04,119.05,119.03,119.045,1884200008.0
2007-08-08 08:45:00,119.04,119.11,119.03,119.09,1571300007.0
2007-08-08 08:46:00,119.07,119.1,119.07,119.07,1571300007.0
2007-08-08 08:47:00,119.09,119.1,119.06,119.06,1571300007.0
2007-08-08 08:48:00,119.07,119.08,119.06,119.07,1571300007.0
2007-08-08 08:49:00,119.09,119.09,119.07,119.07,1571300007.0
2007-08-08 08:50:00,119.06,119.06,119.03,119.04,1571300007.0
2007-08-08 08:51:00,119.05,119.06,119.04,119.04,1571300007.0
2007-08-08 08:52:00,119.07,119.07,119.02,119.03,1571300007.0
2007-08-08 08:53:00,119.02,119.02,119.0,119.02,1571300007.0
2007-08-08 08:54:00,119.04,119.05,119.04,119.04,1571300007.0
2007-08-08 08:55:00,119.04,119.04,119.01,119.02,1681900002.0
2007-08-08 08:56:00,119.02,119.04,119.015,119.04,1239200006.0
2007-08-08 08:57:00,119.03,119.06,119.02,119.05,2111000022.0
2007-08-08 08:58:00,119.06,119.06,119.02,119.02,2111000022.0
2007-08-08 08:59:00,119.03,119.04,119.03,119.03,2111000022.0
2007-08-08 09:00:00,119.06,119.06,119.05,119.05,2111000022.0
2007-08-08 09:01:00,119.02,119.04,119.02,119.04,1453000005.0
2007-08-08 09:02:00,119.06,119.06,119.03,119.05,1453000005.0
2007-08-08 09:03:00,119.03,119.04,119.03,119.03,1803600015.0
2007-08-08 09:04:00,119.06,119.06,119.045,119.06,1803600015.0
2007-08-08 09:05:00,119.06,119.08,119.05,119.08,1773200022.0
2007-08-08 09:06:00,119.05,119.06,119.04,119.04,2127300008.0
2007-08-08 09:07:00,119.05,119.09,119.04,119.07,2127300008.0
2007-08-08 09:08:00,119.08,119.08,119.04,119.07,2127300008.0
2007-08-08 09:09:00,119.06,119.06,119.04,119.06,2127300008.0
2007-08-08 09:10:00,119.08,119.09,119.065,119.075,2127300008.0
2007-08-08 09:11:00,119.05,119.09,119.05,119.09,1739500008.0
2007-08-08 09:12:00,119.08,119.16,119.08,119.15,1739500008.0
2007-08-08 09:13:00,119.14,119.15,119.12,119.12,1739500008.0
2007-08-08 09:14:00,119.11,119.12,119.1,119.11,1739500008.0
2007-08-08 09:15:00,119.1,119.12,119.1,119.1,1739500008.0
2007-08-08 09:16:00,119.09,119.13,119.07,119.13,1739500008.0
2007-08-08 09:17:00,119.12,119.13,119.1,119.11,1739500008.0
2007-08-08 09:18:00,119.1,119.16,119.1,119.15,1739500008.0
2007-08-08 09:19:00,119.14,119.16,119.13,119.16,1739500008.0
2007-08-08 09:20:00,119.17,119.17,119.12,119.13,1739500008.0
2007-08-08 09:21:00,119.12,119.17,119.12,119.17,1739500008.0
2007-08-08 09:22:00,119.18,119.19,119.14,119.14,1739500008.0
2007-08-08 09:23:00,119.16,119.17,119.14,119.155,1739500008.0
2007-08-08 09:24:00,119.13,119.15,119.13,119.14,1179699994.0
2007-08-08 09:25:00,119.145,119.15,119.135,119.15,1179699994.0
2007-08-08 09:26:00,119.12,119.12,119.11,119.11,1893399989.0
2007-08-08 09:27:00,119.13,119.14,119.12,119.12,1893399989.0
2007-08-08 09:28:00,119.12,119.12,119.11,119.12,2007899989.0
2007-08-08 09:29:00,119.09,119.1,119.09,119.09,1287099997.0
2007-08-08 09:30:00,119.1,119.1,119.05,119.06,1287099997.0
2007-08-08 09:32:00,119.065,119.08,119.06,119.08,1287099997.0
2007-08-08 09:33:00,119.08,119.08,119.07,119.07,1238599999.0
2007-08-08 09:34:00,119.05,119.08,119.05,119.05,1631200001.0
2007-08-08 09:35:00,119.08,119.1,119.08,119.1,1631200001.0
2007-08-08 09:36:00,119.06,119.09,119.06,119.07,320100002.0
2007-08-08 09:37:00,119.08,119.08,119.06,119.06,320100002.0
2007-08-08 09:38:00,119.1,119.1,119.08,119.09,320100002.0
2007-08-08 09:39:00,119.1,119.1,119.08,119.1,1606300022.0
2007-08-08 09:40:00,119.1,119.11,119.1,119.11,1894299981.0
2007-08-08 09:41:00,119.12,119.12,119.11,119.12,825100001.0
2007-08-08 09:42:00,119.12,119.13,119.11,119.11,1570700013.0
2007-08-08 09:43:00,119.08,119.09,119.08,119.09,1393499995.0
2007-08-08 09:44:00,119.1,119.11,119.1,119.1,1393499995.0
2007-08-08 09:45:00,119.13,119.14,119.12,119.12,1393499995.0
2007-08-08 09:46:00,119.11,119.14,119.1,119.1,1937000003.0
2007-08-08 09:47:00,119.11,119.12,119.09,119.11,1937000003.0
2007-08-08 09:48:00,119.1,119.12,119.1,119.11,1937000003.0
2007-08-08 09:49:00,119.16,119.2,119.13,119.13,1937000003.0
2007-08-08 09:50:00,119.14,119.17,119.14,119.15,1937000003.0
2007-08-08 09:51:00,119.14,119.16,119.14,119.16,1937000003.0
2007-08-08 09:52:00,119.17,119.2,119.16,119.16,1937000003.0
2007-08-08 09:53:00,119.15,119.15,119.13,119.14,1937000003.0
2007-08-08 09:54:00,119.15,119.15,119.13,119.14,1937000003.0
2007-08-08 09:55:00,119.13,119.13,119.11,119.13,1937000003.0
2007-08-08 09:56:00,119.12,119.14,119.12,119.13,1937000003.0
2007-08-08 09:57:00,119.14,119.2,119.13,119.17,1937000003.0
2007-08-08 09:58:00,119.18,119.2,119.17,119.17,1937000003.0
2007-08-08 09:59:00,119.16,119.18,119.15,119.17,1937000003.0
2007-08-08 10:00:00,119.16,119.17,119.16,119.17,1937000003.0
2007-08-08 10:01:00,119.18,119.2,119.18,119.19,1937000003.0
2007-08-08 10:02:00,119.2,119.22,119.19,119.19,1937000003.0
2007-08-08 10:03:00,119.2,119.2,119.15,119.19,1937000003.0
2007-08-08 10:04:00,119.2,119.21,119.19,119.2,1937000003.0
2007-08-08 10:05:00,119.21,119.22,119.2,119.2,1937000003.0
2007-08-08 10:06:00,119.21,119.21,119.18,119.19,1937000003.0
2007-08-08 10:07:00,119.2,119.22,119.2,119.21,1937000003.0
2007-08-08 10:08:00,119.22,119.23,119.19,119.23,1937000003.0
2007-08-08 10:09:00,119.22,119.23,119.21,119.21,1937000003.0
2007-08-08 10:10:00,119.22,119.22,119.2,119.22,1937000003.0
2007-08-08 10:11:00,119.21,119.22,119.2,119.21,1937000003.0
2007-08-08 10:12:00,119.23,119.24,119.225,119.225,1937000003.0
2007-08-08 10:13:00,119.23,119.23,119.21,119.22,1703500007.0
2007-08-08 10:14:00,119.19,119.21,119.19,119.2,1126800004.0
2007-08-08 10:15:00,119.21,119.21,119.19,119.2,1126800004.0
2007-08-08 10:16:00,119.22,119.26,119.22,119.25,1126800004.0
2007-08-08 10:17:00,119.25,119.25,119.24,119.25,1223400005.0
2007-08-08 10:18:00,119.25,119.25,119.225,119.225,1796799990.0
2007-08-08 10:19:00,119.2,119.22,119.2,119.21,658300002.0
2007-08-08 10:20:00,119.23,119.24,119.23,119.23,658300002.0
2007-08-08 10:21:00,119.23,119.24,119.22,119.225,1987599982.0
2007-08-08 10:22:00,119.225,119.23,119.215,119.23,1211900001.0
2007-08-08 10:23:00,119.22,119.24,119.22,119.24,1811800003.0
2007-08-08 10:24:00,119.23,119.23,119.22,119.23,1811800003.0
2007-08-08 10:25:00,119.24,119.34,119.24,119.34,1811800003.0
2007-08-08 10:26:00,119.35,119.36,119.27,119.28,1811800003.0
2007-08-08 10:27:00,119.29,119.31,119.29,119.29,1811800003.0
2007-08-08 10:28:00,119.31,119.33,119.31,119.31,1811800003.0
2007-08-08 10:29:00,119.28,119.29,119.26,119.26,1468700000.0
2007-08-08 10:30:00,119.28,119.29,119.28,119.28,1468700000.0
2007-08-08 10:31:00,119.27,119.28,119.26,119.28,1672400009.0
2007-08-08 10:32:00,119.29,119.29,119.28,119.28,1672400009.0
2007-08-08 10:33:00,119.29,119.29,119.28,119.29,1672400009.0
2007-08-08 10:34:00,119.3,119.3,119.28,119.29,1672400009.0
2007-08-08 10:35:00,119.27,119.27,119.21,119.22,717299999.0
2007-08-08 10:36:00,119.24,119.24,119.22,119.23,717299999.0
2007-08-08 10:37:00,119.24,119.24,119.21,119.21,717299999.0
2007-08-08 10:38:00,119.22,119.22,119.2,119.21,717299999.0
2007-08-08 10:39:00,119.22,119.23,119.2,119.22,717299999.0
2007-08-08 10:40:00,119.23,119.23,119.2,119.2,717299999.0
2007-08-08 10:41:00,119.21,119.21,119.16,119.17,717299999.0
2007-08-08 10:42:00,119.18,119.19,119.17,119.18,717299999.0
2007-08-08 10:43:00,119.19,119.21,119.19,119.21,717299999.0
2007-08-08 10:44:00,119.22,119.23,119.22,119.23,717299999.0
2007-08-08 10:45:00,119.2,119.23,119.2,119.23,1024199998.0
2007-08-08 10:46:00,119.25,119.255,119.24,119.25,1024199998.0
2007-08-08 10:47:00,119.23,119.24,119.22,119.23,1874400031.0
2007-08-08 10:48:00,119.26,119.26,119.23,119.23,1874400031.0
2007-08-08 10:49:00,119.24,119.24,119.22,119.22,1880600011.0
2007-08-08 10:50:00,119.22,119.235,119.21,119.22,1168699989.0
2007-08-08 10:51:00,119.22,119.23,119.21,119.225,1209400014.0
2007-08-08 10:52:00,119.22,119.24,119.22,119.24,1606799987.0
2007-08-08 10:53:00,119.25,119.26,119.25,119.25,1606799987.0
2007-08-08 10:54:00,119.24,119.27,119.23,119.27,1606799987.0
2007-08-08 10:55:00,119.26,119.29,119.25,119.29,1606799987.0
2007-08-08 10:56:00,119.31,119.31,119.28,119.29,1606799987.0
2007-08-08 10:57:00,119.28,119.28,119.23,119.25,1606799987.0
2007-08-08 10:58:00,119.26,119.29,119.255,119.28,1606799987.0
2007-08-08 10:59:00,119.25,119.25,119.23,119.24,1857100009.0
2007-08-08 11:00:00,119.25,119.28,119.24,119.27,1857100009.0
2007-08-08 11:01:00,119.28,119.29,119.24,119.25,1857100009.0
2007-08-08 11:02:00,119.26,119.3,119.25,119.29,1857100009.0
2007-08-08 11:03:00,119.28,119.29,119.26,119.28,1857100009.0
2007-08-08 11:04:00,119.29,119.3,119.27,119.28,1857100009.0
2007-08-08 11:05:00,119.25,119.26,119.24,119.25,1961700020.0
2007-08-08 11:06:00,119.26,119.27,119.25,119.27,1961700020.0
2007-08-08 11:07:00,119.24,119.25,119.22,119.23,1835300009.0
2007-08-08 11:08:00,119.25,119.26,119.24,119.24,1835300009.0
2007-08-08 11:09:00,119.24,119.25,119.23,119.24,2124999989.0
2007-08-08 11:10:00,119.23,119.23,119.22,119.22,916599990.0
2007-08-08 11:11:00,119.24,119.24,119.23,119.24,916599990.0
2007-08-08 11:12:00,119.24,119.24,119.23,119.24,765699994.0
2007-08-08 11:13:00,119.24,119.25,119.24,119.25,532700010.0
2007-08-08 11:14:00,119.22,119.23,119.22,119.23,962400006.0
2007-08-08 11:15:00,119.25,119.25,119.24,119.24,962400006.0
2007-08-08 11:16:00,119.24,119.24,119.22,119.23,1295699996.0
2007-08-08 11:17:00,119.21,119.21,119.2,119.2,1729999988.0
2007-08-08 11:18:00,119.21,119.23,119.21,119.23,1729999988.0
2007-08-08 11:19:00,119.225,119.26,119.22,119.25,1155499993.0
2007-08-08 11:20:00,119.22,119.23,119.2,119.21,1777500003.0
2007-08-08 11:21:00,119.2,119.21,119.2,119.2,1777500003.0
2007-08-08 11:22:00,119.22,119.24,119.22,119.24,1777500003.0
2007-08-08 11:23:00,119.24,119.24,119.22,119.23,1827299973.0
2007-08-08 11:24:00,119.23,119.245,119.22,119.23,1205600013.0
2007-08-08 11:25:00,119.23,119.24,119.22,119.23,1607300004.0
2007-08-08 11:26:00,119.23,119.23,119.22,119.23,457199999.0
2007-08-08 11:27:00,119.23,119.24,119.23,119.24,1267100010.0
2007-08-08 11:28:00,119.22,119.22,119.2,119.2,832799983.0
2007-08-08 11:29:00,119.23,119.23,119.22,119.23,832799983.0
2007-08-08 11:30:00,119.23,119.23,119.22,119.23,944200005.0
2007-08-08 11:31:00,119.23,119.23,119.21,119.23,1847700003.0
2007-08-08 11:32:00,119.23,119.23,119.21,119.22,2144800065.0
2007-08-08 11:33:00,119.22,119.23,119.22,119.23,1821400016.0
2007-08-08 11:34:00,119.2,119.2,119.17,119.18,1891500000.0
2007-08-08 11:35:00,119.2,119.24,119.2,119.24,1891500000.0
2007-08-08 11:36:00,119.24,119.24,119.21,119.22,1786300009.0
2007-08-08 11:37:00,119.22,119.22,119.19,119.19,1316900012.0
2007-08-08 11:38:00,119.17,119.19,119.15,119.16,816099980.0
2007-08-08 11:39:00,119.14,119.15,119.11,119.14,816099980.0
2007-08-08 11:40:00,119.15,119.17,119.14,119.15,816099980.0
2007-08-08 11:41:00,119.14,119.15,119.11,119.11,816099980.0
2007-08-08 11:42:00,119.12,119.14,119.12,119.14,816099980.0
2007-08-08 11:43:00,119.13,119.15,119.12,119.15,816099980.0
2007-08-08 11:44:00,119.13,119.14,119.13,119.13,816099980.0
2007-08-08 11:45:00,119.16,119.16,119.155,119.16,816099980.0
2007-08-08 11:46:00,119.16,119.17,119.155,119.17,1180200006.0
2007-08-08 11:47:00,119.17,119.19,119.165,119.17,2081600013.0
2007-08-08 11:48:00,119.15,119.19,119.15,119.18,1470799997.0
2007-08-08 11:49:00,119.21,119.21,119.2,119.2,1470799997.0
2007-08-08 11:50:00,119.17,119.18,119.16,119.18,1664400021.0
2007-08-08 11:51:00,119.21,119.21,119.185,119.19,1664400021.0
2007-08-08 11:52:00,119.185,119.21,119.185,119.205,1175599997.0
2007-08-08 11:53:00,119.2,119.22,119.19,119.22,1336199998.0
2007-08-08 11:54:00,119.24,119.24,119.22,119.225,1336199998.0
2007-08-08 11:55:00,119.225,119.23,119.22,119.23,436699998.0
2007-08-08 11:56:00,119.21,119.24,119.2,119.24,1287700009.0
2007-08-08 11:57:00,119.26,119.26,119.24,119.26,1287700009.0
2007-08-08 11:58:00,119.23,119.24,119.21,119.24,1520500015.0
2007-08-08 11:59:00,119.26,119.26,119.235,119.25,1520500015.0
2007-08-08 12:00:00,119.25,119.27,119.245,119.25,1705200015.0
2007-08-08 12:01:00,119.22,119.23,119.21,119.22,2010100005.0
2007-08-08 12:02:00,119.24,119.26,119.24,119.25,2010100005.0
2007-08-08 12:03:00,119.24,119.27,119.23,119.25,847999995.0
2007-08-08 12:04:00,119.26,119.27,119.24,119.27,847999995.0
2007-08-08 12:05:00,119.26,119.28,119.25,119.25,847999995.0
2007-08-08 12:06:00,119.24,119.26,119.24,119.26,847999995.0
2007-08-08 12:07:00,119.29,119.29,119.27,119.285,847999995.0
2007-08-08 12:08:00,119.25,119.26,119.25,119.25,320600000.0
2007-08-08 12:09:00,119.28,119.28,119.28,119.28,320600000.0
2007-08-08 12:10:00,119.24,119.25,119.23,119.24,1259299988.0
2007-08-08 12:11:00,119.26,119.26,119.235,119.24,1259299988.0
2007-08-08 12:12:00,119.24,119.24,119.225,119.24,2050500013.0
2007-08-08 12:13:00,119.23,119.23,119.22,119.22,736099990.0
2007-08-08 12:14:00,119.25,119.25,119.24,119.25,736099990.0
2007-08-08 12:15:00,119.22,119.22,119.21,119.21,1656799989.0
2007-08-08 12:16:00,119.24,119.24,119.22,119.22,1656799989.0
2007-08-08 12:17:00,119.2,119.2,119.19,119.2,1568699992.0
2007-08-08 12:18:00,119.21,119.23,119.21,119.23,1568699992.0
2007-08-08 12:19:00,119.24,119.28,119.24,119.28,1568699992.0
2007-08-08 12:20:00,119.27,119.28,119.25,119.26,1568699992.0
2007-08-08 12:21:00,119.25,119.28,119.25,119.28,1568699992.0
2007-08-08 12:22:00,119.31,119.31,119.29,119.31,1568699992.0
2007-08-08 12:23:00,119.3,119.31,119.29,119.31,1568699992.0
2007-08-08 12:24:00,119.32,119.34,119.31,119.34,1568699992.0
2007-08-08 12:25:00,119.36,119.37,119.35,119.36,1568699992.0
2007-08-08 12:26:00,119.35,119.35,119.35,119.35,1940699993.0
2007-08-08 12:27:00,119.38,119.4,119.37,119.38,1940699993.0
2007-08-08 12:28:00,119.34,119.35,119.33,119.33,1431700001.0
2007-08-08 12:29:00,119.34,119.34,119.3,119.31,1431700001.0
2007-08-08 12:30:00,119.29,119.29,119.27,119.28,1431700001.0
2007-08-08 12:31:00,119.29,119.31,119.28,119.29,1431700001.0
2007-08-08 12:32:00,119.3,119.31,119.29,119.31,1431700001.0
2007-08-08 12:33:00,119.32,119.34,119.32,119.32,1431700001.0
2007-08-08 12:34:00,119.35,119.37,119.35,119.37,1431700001.0
2007-08-08 12:35:00,119.34,119.35,119.31,119.33,1540400007.0
2007-08-08 12:36:00,119.36,119.38,119.36,119.36,1540400007.0
2007-08-08 12:37:00,119.34,119.35,119.3,119.32,647299996.0
2007-08-08 12:38:00,119.31,119.31,119.29,119.29,647299996.0
2007-08-08 12:39:00,119.31,119.32,119.3,119.32,647299996.0
2007-08-08 12:40:00,119.32,119.34,119.315,119.32,1979300007.0
2007-08-08 12:41:00,119.32,119.33,119.315,119.32,586399995.0
2007-08-08 12:42:00,119.32,119.33,119.315,119.32,984899988.0
2007-08-08 12:43:00,119.32,119.32,119.3,119.32,1539099987.0
2007-08-08 12:44:00,119.32,119.32,119.3,119.3,1242299998.0
2007-08-08 12:45:00,119.3,119.305,119.3,119.305,791600016.0
2007-08-08 12:46:00,119.305,119.31,119.3,119.305,1112899983.0
2007-08-08 12:47:00,119.305,119.32,119.29,119.31,2099100001.0
2007-08-08 12:48:00,119.3,119.32,119.3,119.31,1767799998.0
2007-08-08 12:49:00,119.29,119.32,119.29,119.32,1767799998.0
2007-08-08 12:50:00,119.33,119.34,119.29,119.32,1767799998.0
2007-08-08 12:51:00,119.31,119.32,119.31,119.31,1767799998.0
2007-08-08 12:52:00,119.32,119.34,119.32,119.34,1767799998.0
2007-08-08 12:53:00,119.36,119.37,119.345,119.36,1767799998.0
2007-08-08 12:54:00,119.32,119.33,119.31,119.32,1085900002.0
2007-08-08 12:55:00,119.34,119.34,119.3,119.31,1085900002.0
2007-08-08 12:56:00,119.3,119.32,119.29,119.31,1235800015.0
2007-08-08 12:57:00,119.3,119.32,119.3,119.31,1235800015.0
2007-08-08 12:58:00,119.32,119.32,119.31,119.32,1235800015.0
2007-08-08 12:59:00,119.31,119.32,119.3,119.3,1235800015.0
2007-08-08 13:00:00,119.29,119.33,119.28,119.32,1235800015.0
2007-08-08 13:01:00,119.33,119.35,119.32,119.33,1235800015.0
2007-08-08 13:02:00,119.34,119.35,119.34,119.35,1235800015.0
2007-08-08 13:03:00,119.36,119.39,119.35,119.37,1235800015.0
2007-08-08 13:04:00,119.39,119.4,119.38,119.395,1235800015.0
2007-08-08 13:05:00,119.37,119.39,119.37,119.38,1770000001.0
2007-08-08 13:06:00,119.37,119.38,119.32,119.32,1770000001.0
2007-08-08 13:07:00,119.33,119.35,119.32,119.35,1770000001.0
2007-08-08 13:08:00,119.33,119.35,119.32,119.32,1770000001.0
2007-08-08 13:09:00,119.31,119.32,119.29,119.32,1770000001.0
2007-08-08 13:10:00,119.33,119.33,119.31,119.31,1770000001.0
2007-08-08 13:11:00,119.3,119.32,119.29,119.31,1770000001.0
2007-08-08 13:12:00,119.3,119.32,119.3,119.31,1770000001.0
2007-08-08 13:14:00,119.29,119.32,119.29,119.32,1770000001.0
2007-08-08 13:15:00,119.31,119.32,119.3,119.32,1770000001.0
2007-08-08 13:16:00,119.34,119.365,119.34,119.36,1770000001.0
2007-08-08 13:17:00,119.36,119.38,119.35,119.37,859699997.0
2007-08-08 13:18:00,119.35,119.36,119.34,119.34,740299978.0
2007-08-08 13:19:00,119.36,119.37,119.355,119.36,740299978.0
2007-08-08 13:20:00,119.36,119.37,119.35,119.35,1145200001.0
2007-08-08 13:21:00,119.35,119.37,119.35,119.36,582499996.0
2007-08-08 13:22:00,119.33,119.39,119.33,119.36,1228099996.0
2007-08-08 13:23:00,119.37,119.39,119.36,119.38,1228099996.0
2007-08-08 13:24:00,119.39,119.39,119.35,119.36,1228099996.0
2007-08-08 13:25:00,119.35,119.41,119.34,119.41,1228099996.0
2007-08-08 13:26:00,119.4,119.45,119.39,119.44,1228099996.0
2007-08-08 13:27:00,119.43,119.44,119.41,119.42,1228099996.0
2007-08-08 13:28:00,119.43,119.43,119.4,119.4,1228099996.0
2007-08-08 13:29:00,119.39,119.4,119.38,119.39,1228099996.0
2007-08-08 13:30:00,119.42,119.42,119.4,119.4,1228099996.0
2007-08-08 13:31:00,119.41,119.41,119.39,119.41,1558100018.0
2007-08-08 13:32:00,119.38,119.39,119.37,119.38,1092649997.0
2007-08-08 13:33:00,119.39,119.43,119.39,119.39,1092649997.0
2007-08-08 13:34:00,119.4,119.4,119.38,119.39,1092649997.0
2007-08-08 13:35:00,119.41,119.42,119.39,119.415,1092649997.0
2007-08-08 13:36:00,119.415,119.415,119.36,119.36,1582300000.0
2007-08-08 13:37:00,119.36,119.39,119.36,119.37,1946000002.0
2007-08-08 13:38:00,119.38,119.39,119.37,119.39,2013199991.0
2007-08-08 13:39:00,119.39,119.41,119.39,119.41,1927900030.0
2007-08-08 13:40:00,119.39,119.39,119.37,119.37,554600000.0
2007-08-08 13:41:00,119.38,119.39,119.37,119.38,554600000.0
2007-08-08 13:42:00,119.37,119.38,119.34,119.34,554600000.0
2007-08-08 13:43:00,119.37,119.38,119.36,119.36,554600000.0
2007-08-08 13:44:00,119.35,119.36,119.34,119.36,1787499995.0
2007-08-08 13:45:00,119.385,119.385,119.36,119.36,1787499995.0
2007-08-08 13:46:00,119.37,119.39,119.36,119.39,1889400000.0
2007-08-08 13:47:00,119.39,119.39,119.37,119.37,1902900005.0
2007-08-08 13:48:00,119.33,119.35,119.3,119.32,2132499987.0
2007-08-08 13:49:00,119.33,119.36,119.31,119.36,2132499987.0
2007-08-08 13:50:00,119.37,119.37,119.34,119.36,2132499987.0
2007-08-08 13:51:00,119.35,119.35,119.32,119.33,2132499987.0
2007-08-08 13:52:00,119.32,119.34,119.31,119.32,2132499987.0
2007-08-08 13:53:00,119.33,119.34,119.32,119.32,2132499987.0
2007-08-08 13:54:00,119.35,119.35,119.34,119.35,2132499987.0
2007-08-08 13:55:00,119.35,119.35,119.35,119.35,60400000.0
2007-08-08 13:56:00,119.36,119.37,119.35,119.36,865599993.0
2007-08-08 13:57:00,119.36,119.36,119.33,119.33,949599988.0
2007-08-08 13:58:00,119.33,119.34,119.32,119.32,658100001.0
2007-08-08 13:59:00,119.35,119.36,119.34,119.36,658100001.0
2007-08-08 14:00:00,119.36,119.37,119.36,119.37,1551400002.0
2007-08-08 14:01:00,119.34,119.34,119.31,119.32,2093599998.0
2007-08-08 14:02:00,119.31,119.32,119.31,119.31,2093599998.0
2007-08-08 14:03:00,119.32,119.36,119.31,119.34,2093599998.0
2007-08-08 14:04:00,119.36,119.37,119.36,119.37,2093599998.0
2007-08-08 14:05:00,119.35,119.35,119.32,119.32,1916399996.0
2007-08-08 14:06:00,119.31,119.32,119.29,119.29,1916399996.0
2007-08-08 14:07:00,119.3,119.3,119.24,119.26,1916399996.0
2007-08-08 14:08:00,119.24,119.27,119.23,119.27,1916399996.0
2007-08-08 14:09:00,119.26,119.26,119.23,119.24,1916399996.0
2007-08-08 14:10:00,119.23,119.24,119.22,119.23,1916399996.0
2007-08-08 14:11:00,119.25,119.25,119.21,119.22,1916399996.0
2007-08-08 14:12:00,119.21,119.22,119.19,119.21,1916399996.0
2007-08-08 14:13:00,119.2,119.24,119.2,119.24,1916399996.0
2007-08-08 14:14:00,119.25,119.25,119.23,119.23,1916399996.0
2007-08-08 14:15:00,119.22,119.23,119.21,119.21,1916399996.0
2007-08-08 14:16:00,119.22,119.23,119.2,119.22,1916399996.0
2007-08-08 14:17:00,119.23,119.27,119.22,119.25,1916399996.0
2007-08-08 14:18:00,119.24,119.31,119.24,119.3,1916399996.0
2007-08-08 14:19:00,119.28,119.29,119.27,119.29,1916399996.0
2007-08-08 14:20:00,119.3,119.34,119.28,119.32,1916399996.0
2007-08-08 14:21:00,119.34,119.34,119.32,119.33,1916399996.0
2007-08-08 14:22:00,119.355,119.37,119.345,119.37,1916399996.0
2007-08-08 14:23:00,119.34,119.38,119.32,119.37,2072500003.0
2007-08-08 14:24:00,119.36,119.36,119.34,119.34,2072500003.0
2007-08-08 14:25:00,119.32,119.33,119.32,119.32,2072500003.0
2007-08-08 14:26:00,119.33,119.34,119.32,119.33,2072500003.0
2007-08-08 14:27:00,119.31,119.32,119.31,119.31,2072500003.0
2007-08-08 14:28:00,119.32,119.32,119.31,119.32,2072500003.0
2007-08-08 14:29:00,119.33,119.34,119.32,119.32,2072500003.0
2007-08-08 14:30:00,119.31,119.31,119.26,119.27,2072500003.0
2007-08-08 14:31:00,119.26,119.27,119.22,119.22,2072500003.0
2007-08-08 14:32:00,119.21,119.24,119.2,119.23,2072500003.0
2007-08-08 14:33:00,119.24,119.24,119.22,119.22,2072500003.0
2007-08-08 14:34:00,119.21,119.23,119.2,119.22,2072500003.0
2007-08-08 14:35:00,119.23,119.24,119.22,119.22,2072500003.0
2007-08-08 14:36:00,119.24,119.25,119.23,119.24,2072500003.0
2007-08-08 14:37:00,119.25,119.25,119.21,119.22,2072500003.0
2007-08-08 14:38:00,119.23,119.25,119.21,119.25,2072500003.0
2007-08-08 14:39:00,119.24,119.25,119.21,119.22,2072500003.0
2007-08-08 14:40:00,119.21,119.21,119.19,119.19,2072500003.0
2007-08-08 14:41:00,119.16,119.19,119.15,119.17,2072500003.0
2007-08-08 14:42:00,119.16,119.21,119.15,119.19,2072500003.0
2007-08-08 14:43:00,119.21,119.21,119.17,119.2,2072500003.0
2007-08-08 14:44:00,119.21,119.21,119.19,119.19,2072500003.0
2007-08-08 14:45:00,119.18,119.19,119.17,119.17,2072500003.0
2007-08-08 14:46:00,119.16,119.16,119.12,119.13,2072500003.0
2007-08-08 14:47:00,119.14,119.16,119.12,119.13,2072500003.0
2007-08-08 14:48:00,119.14,119.15,119.13,119.15,2072500003.0
2007-08-08 14:49:00,119.16,119.18,119.16,119.18,2072500003.0
2007-08-08 14:50:00,119.19,119.23,119.16,119.23,2072500003.0
2007-08-08 14:51:00,119.24,119.26,119.23,119.25,2072500003.0
2007-08-08 14:52:00,119.26,119.27,119.25,119.25,2072500003.0
2007-08-08 14:53:00,119.24,119.24,119.22,119.24,2072500003.0
2007-08-08 14:54:00,119.23,119.25,119.23,119.24,2072500003.0
2007-08-08 14:55:00,119.23,119.24,119.23,119.24,2072500003.0
2007-08-08 14:56:00,119.23,119.25,119.23,119.25,2072500003.0
2007-08-08 14:57:00,119.24,119.27,119.24,119.26,2072500003.0
2007-08-08 14:58:00,119.25,119.26,119.23,119.23,2072500003.0
2007-08-08 14:59:00,119.22,119.26,119.21,119.25,2072500003.0
2007-08-08 15:00:00,119.24,119.25,119.23,119.24,2072500003.0
2007-08-08 15:01:00,119.23,119.23,119.18,119.21,2072500003.0
2007-08-08 15:02:00,119.22,119.22,119.19,119.21,2072500003.0
2007-08-08 15:03:00,119.24,119.25,119.23,119.23,2072500003.0
2007-08-08 15:04:00,119.2,119.22,119.19,119.22,1794900007.0
2007-08-08 15:05:00,119.21,119.22,119.21,119.22,1794900007.0
2007-08-08 15:06:00,119.23,119.23,119.21,119.22,1794900007.0
2007-08-08 15:07:00,119.21,119.23,119.21,119.23,1794900007.0
2007-08-08 15:08:00,119.25,119.26,119.235,119.26,1794900007.0
2007-08-08 15:09:00,119.25,119.25,119.21,119.22,1242499990.0
2007-08-08 15:10:00,119.19,119.21,119.18,119.18,1242499990.0
2007-08-08 15:11:00,119.19,119.21,119.19,119.21,1242499990.0
2007-08-08 15:12:00,119.22,119.24,119.22,119.24,1242499990.0
2007-08-08 15:13:00,119.23,119.24,119.22,119.23,584499999.0
2007-08-08 15:14:00,119.25,119.26,119.25,119.26,584499999.0
2007-08-08 15:15:00,119.23,119.23,119.21,119.22,1889400004.0
2007-08-08 15:16:00,119.24,119.25,119.23,119.24,1889400004.0
2007-08-08 15:17:00,119.24,119.25,119.235,119.25,1664899995.0
2007-08-08 15:18:00,119.23,119.25,119.23,119.25,1164899999.0
2007-08-08 15:19:00,119.26,119.26,119.23,119.23,1164899999.0
2007-08-08 15:20:00,119.24,119.27,119.24,119.26,1164899999.0
2007-08-08 15:21:00,119.27,119.29,119.27,119.28,1164899999.0
2007-08-08 15:22:00,119.27,119.28,119.22,119.23,1164899999.0
2007-08-08 15:23:00,119.25,119.25,119.23,119.23,1164899999.0
2007-08-08 15:24:00,119.24,119.24,119.22,119.23,1164899999.0
2007-08-08 15:25:00,119.22,119.23,119.2,119.23,1164899999.0
2007-08-08 15:26:00,119.22,119.24,119.22,119.22,1164899999.0
2007-08-08 15:27:00,119.21,119.23,119.21,119.21,1164899999.0
2007-08-08 15:28:00,119.2,119.22,119.19,119.2,1164899999.0
2007-08-08 15:29:00,119.22,119.24,119.215,119.24,1164899999.0
2007-08-08 15:30:00,119.22,119.24,119.21,119.24,1480900002.0
2007-08-08 15:31:00,119.27,119.27,119.25,119.26,1480900002.0
2007-08-08 15:32:00,119.25,119.26,119.24,119.25,1480900002.0
2007-08-08 15:33:00,119.26,119.26,119.21,119.22,1480900002.0
2007-08-08 15:34:00,119.21,119.22,119.2,119.21,1480900002.0
2007-08-08 15:35:00,119.2,119.26,119.19,119.24,1480900002.0
2007-08-08 15:36:00,119.23,119.23,119.18,119.21,1480900002.0
2007-08-08 15:37:00,119.22,119.24,119.21,119.23,1480900002.0
2007-08-08 15:38:00,119.22,119.25,119.22,119.23,1480900002.0
2007-08-08 15:39:00,119.22,119.23,119.2,119.2,1480900002.0
2007-08-08 15:40:00,119.19,119.21,119.19,119.21,1480900002.0
2007-08-08 15:41:00,119.22,119.22,119.19,119.2,1480900002.0
2007-08-08 15:42:00,119.19,119.25,119.19,119.25,1480900002.0
2007-08-08 15:43:00,119.26,119.27,119.24,119.25,1480900002.0
2007-08-08 15:44:00,119.24,119.25,119.23,119.25,1480900002.0
2007-08-08 15:45:00,119.24,119.26,119.22,119.23,1480900002.0
2007-08-08 15:46:00,119.24,119.24,119.22,119.23,1480900002.0
2007-08-08 15:47:00,119.22,119.24,119.21,119.24,1480900002.0
2007-08-08 15:48:00,119.25,119.27,119.23,119.25,1480900002.0
2007-08-08 15:49:00,119.26,119.26,119.23,119.24,1480900002.0
2007-08-08 15:50:00,119.23,119.25,119.23,119.23,1480900002.0
2007-08-08 15:51:00,119.24,119.25,119.22,119.23,1480900002.0
2007-08-08 15:52:00,119.24,119.25,119.22,119.22,1480900002.0
2007-08-08 15:53:00,119.23,119.26,119.23,119.24,1480900002.0
2007-08-08 15:54:00,119.23,119.26,119.23,119.26,1480900002.0
2007-08-08 15:55:00,119.25,119.28,119.25,119.26,1480900002.0
2007-08-08 15:56:00,119.27,119.3,119.27,119.3,1480900002.0
2007-08-08 15:57:00,119.29,119.31,119.28,119.29,1480900002.0
2007-08-08 15:58:00,119.3,119.3,119.28,119.29,1480900002.0
2007-08-08 15:59:00,119.28,119.32,119.28,119.31,1480900002.0
2007-08-08 16:00:00,119.3,119.36,119.3,119.35,1480900002.0
2007-08-08 16:01:00,119.34,119.35,119.34,119.35,1480900002.0
2007-08-08 16:02:00,119.34,119.51,119.34,119.49,1480900002.0
2007-08-08 16:03:00,119.5,119.5,119.43,119.45,1480900002.0
2007-08-08 16:04:00,119.44,119.45,119.4,119.41,1480900002.0
2007-08-08 16:05:00,119.43,119.43,119.39,119.39,1480900002.0
2007-08-08 16:06:00,119.4,119.4,119.36,119.37,1480900002.0
2007-08-08 16:07:00,119.38,119.38,119.36,119.36,1480900002.0
2007-08-08 16:08:00,119.35,119.36,119.33,119.35,1480900002.0
2007-08-08 16:09:00,119.34,119.36,119.33,119.33,1480900002.0
2007-08-08 16:10:00,119.32,119.36,119.32,119.32,1480900002.0
2007-08-08 16:11:00,119.33,119.36,119.32,119.35,1480900002.0
2007-08-08 16:12:00,119.34,119.35,119.34,119.34,1480900002.0
2007-08-08 16:13:00,119.35,119.37,119.34,119.37,1480900002.0
2007-08-08 16:14:00,119.36,119.39,119.36,119.39,1480900002.0
2007-08-08 16:15:00,119.4,119.4,119.36,119.38,1480900002.0
2007-08-08 16:16:00,119.39,119.42,119.39,119.42,1480900002.0
2007-08-08 16:17:00,119.41,119.45,119.41,119.45,1480900002.0
2007-08-08 16:18:00,119.46,119.48,119.45,119.45,1480900002.0
2007-08-08 16:19:00,119.44,119.47,119.43,119.46,1480900002.0
2007-08-08 16:20:00,119.45,119.47,119.44,119.46,1480900002.0
2007-08-08 16:21:00,119.47,119.5,119.45,119.5,1480900002.0
2007-08-08 16:22:00,119.49,119.51,119.48,119.5,1480900002.0
2007-08-08 16:23:00,119.49,119.5,119.48,119.5,1480900002.0
2007-08-08 16:24:00,119.51,119.59,119.5,119.56,1480900002.0
2007-08-08 16:25:00,119.55,119.61,119.55,119.58,1480900002.0
2007-08-08 16:26:00,119.57,119.61,119.57,119.6,1480900002.0
2007-08-08 16:27:00,119.61,119.64,119.59,119.59,1480900002.0
2007-08-08 16:28:00,119.6,119.61,119.58,119.6,1480900002.0
2007-08-08 16:29:00,119.61,119.61,119.56,119.59,1480900002.0
2007-08-08 16:30:00,119.6,119.6,119.57,119.58,1480900002.0
2007-08-08 16:31:00,119.59,119.61,119.59,119.6,1480900002.0
2007-08-08 16:32:00,119.61,119.67,119.61,119.66,1480900002.0
2007-08-08 16:33:00,119.67,119.69,119.64,119.66,1480900002.0
2007-08-08 16:34:00,119.67,119.67,119.65,119.66,1480900002.0
2007-08-08 16:35:00,119.67,119.67,119.61,119.61,1480900002.0
2007-08-08 16:36:00,119.62,119.64,119.61,119.62,1480900002.0
2007-08-08 16:37:00,119.63,119.64,119.62,119.62,1480900002.0
2007-08-08 16:38:00,119.63,119.63,119.61,119.62,1480900002.0
2007-08-08 16:39:00,119.63,119.63,119.6,119.6,1480900002.0
2007-08-08 16:40:00,119.59,119.59,119.55,119.57,1480900002.0
2007-08-08 16:41:00,119.56,119.56,119.5,119.53,1480900002.0
2007-08-08 16:42:00,119.54,119.54,119.52,119.52,1480900002.0
2007-08-08 16:43:00,119.51,119.58,119.51,119.57,1480900002.0
2007-08-08 16:44:00,119.58,119.6,119.57,119.57,1480900002.0
2007-08-08 16:45:00,119.56,119.61,119.56,119.61,1480900002.0
2007-08-08 16:46:00,119.62,119.63,119.6,119.63,1480900002.0
2007-08-08 16:47:00,119.62,119.63,119.59,119.59,1480900002.0
2007-08-08 16:48:00,119.58,119.6,119.57,119.59,1480900002.0
2007-08-08 16:49:00,119.6,119.6,119.56,119.57,1480900002.0
2007-08-08 16:50:00,119.56,119.57,119.54,119.57,1480900002.0
2007-08-08 16:51:00,119.59,119.59,119.58,119.58,1480900002.0
2007-08-08 16:52:00,119.56,119.57,119.55,119.57,1682200012.0
2007-08-08 16:53:00,119.58,119.63,119.56,119.56,1682200012.0
2007-08-08 16:54:00,119.55,119.57,119.53,119.53,1682200012.0
2007-08-08 16:55:00,119.54,119.57,119.54,119.57,1682200012.0
2007-08-08 16:56:00,119.56,119.56,119.53,119.56,1682200012.0
2007-08-08 16:57:00,119.57,119.57,119.53,119.54,1682200012.0
2007-08-08 16:58:00,119.56,119.6,119.54,119.57,1682200012.0
2007-08-08 16:59:00,119.58,119.63,119.58,119.63,1682200012.0
2007-08-08 17:00:00,119.62,119.63,119.61,119.62,1682200012.0
2007-08-08 17:01:00,119.64,119.64,119.63,119.63,1682200012.0
2007-08-08 17:02:00,119.61,119.62,119.6,119.62,1652300037.0
2007-08-08 17:03:00,119.61,119.64,119.6,119.61,1652300037.0
2007-08-08 17:04:00,119.6,119.6,119.57,119.57,1652300037.0
2007-08-08 17:05:00,119.56,119.57,119.54,119.56,1652300037.0
2007-08-08 17:06:00,119.55,119.57,119.54,119.54,1652300037.0
2007-08-08 17:07:00,119.55,119.57,119.54,119.54,1652300037.0
2007-08-08 17:08:00,119.55,119.57,119.54,119.56,1652300037.0
2007-08-08 17:09:00,119.57,119.57,119.56,119.56,1652300037.0
2007-08-08 17:10:00,119.57,119.57,119.56,119.57,1652300037.0
2007-08-08 17:11:00,119.58,119.59,119.57,119.57,1652300037.0
2007-08-08 17:12:00,119.59,119.59,119.56,119.56,1652300037.0
2007-08-08 17:13:00,119.57,119.6,119.57,119.59,1652300037.0
2007-08-08 17:14:00,119.6,119.62,119.59,119.6,1652300037.0
2007-08-08 17:15:00,119.59,119.59,119.57,119.57,1652300037.0
2007-08-08 17:16:00,119.56,119.57,119.55,119.57,1652300037.0
2007-08-08 17:17:00,119.585,119.6,119.58,119.59,1652300037.0
2007-08-08 17:18:00,119.56,119.57,119.56,119.57,1980199982.0
2007-08-08 17:19:00,119.56,119.57,119.56,119.57,1980199982.0
2007-08-08 17:20:00,119.56,119.57,119.56,119.57,1980199982.0
2007-08-08 17:21:00,119.58,119.59,119.57,119.59,1980199982.0
2007-08-08 17:22:00,119.6,119.61,119.59,119.59,1980199982.0
2007-08-08 17:23:00,119.58,119.6,119.57,119.59,1980199982.0
2007-08-08 17:24:00,119.6,119.61,119.59,119.6,1980199982.0
2007-08-08 17:25:00,119.59,119.63,119.59,119.63,1980199982.0
2007-08-08 17:26:00,119.62,119.66,119.62,119.66,1980199982.0
2007-08-08 17:27:00,119.67,119.71,119.66,119.7,1980199982.0
2007-08-08 17:28:00,119.71,119.71,119.69,119.7,1980199982.0
2007-08-08 17:29:00,119.71,119.72,119.7,119.71,1980199982.0
2007-08-08 17:30:00,119.72,119.72,119.68,119.68,1980199982.0
2007-08-08 17:31:00,119.69,119.69,119.67,119.67,1980199982.0
2007-08-08 17:32:00,119.66,119.68,119.64,119.66,1980199982.0
2007-08-08 17:33:00,119.67,119.67,119.66,119.66,1980199982.0
2007-08-08 17:34:00,119.67,119.69,119.67,119.68,1980199982.0
2007-08-08 17:35:00,119.69,119.7,119.68,119.69,1980199982.0
2007-08-08 17:36:00,119.7,119.7,119.69,119.69,1980199982.0
2007-08-08 17:37:00,119.68,119.7,119.68,119.7,1980199982.0
2007-08-08 17:38:00,119.71,119.72,119.69,119.72,1980199982.0
2007-08-08 17:39:00,119.71,119.72,119.7,119.71,1980199982.0
2007-08-08 17:40:00,119.72,119.72,119.69,119.7,1980199982.0
2007-08-08 17:41:00,119.72,119.73,119.71,119.71,1980199982.0
2007-08-08 17:42:00,119.68,119.68,119.67,119.67,1646900007.0
2007-08-08 17:43:00,119.66,119.68,119.66,119.67,1646900007.0
2007-08-08 17:44:00,119.69,119.72,119.685,119.72,1646900007.0
2007-08-08 17:45:00,119.7,119.7,119.68,119.68,1791699994.0
2007-08-08 17:46:00,119.69,119.69,119.67,119.69,1791699994.0
2007-08-08 17:47:00,119.7,119.71,119.7,119.7,1791699994.0
2007-08-08 17:48:00,119.72,119.72,119.71,119.72,1791699994.0
2007-08-08 17:49:00,119.715,119.73,119.71,119.72,874899987.0
2007-08-08 17:50:00,119.71,119.72,119.71,119.72,1015700003.0
2007-08-08 17:51:00,119.72,119.725,119.71,119.715,509299999.0
2007-08-08 17:52:00,119.69,119.7,119.69,119.7,1305899999.0
2007-08-08 17:53:00,119.69,119.69,119.68,119.68,1305899999.0
2007-08-08 17:54:00,119.67,119.71,119.66,119.71,1305899999.0
2007-08-08 17:55:00,119.73,119.73,119.72,119.72,1305899999.0
2007-08-08 17:56:00,119.72,119.72,119.71,119.71,959299995.0
2007-08-08 17:57:00,119.67,119.71,119.67,119.71,1836199995.0
2007-08-08 17:58:00,119.7,119.74,119.7,119.74,1836199995.0
2007-08-08 17:59:00,119.75,119.76,119.73,119.74,1836199995.0
2007-08-08 18:00:00,119.73,119.76,119.72,119.73,1836199995.0
2007-08-08 18:01:00,119.72,119.73,119.71,119.71,1836199995.0
2007-08-08 18:02:00,119.7,119.71,119.68,119.7,1836199995.0
2007-08-08 18:03:00,119.69,119.7,119.69,119.69,1836199995.0
2007-08-08 18:04:00,119.7,119.7,119.69,119.7,1836199995.0
2007-08-08 18:05:00,119.69,119.7,119.68,119.69,1836199995.0
2007-08-08 18:06:00,119.72,119.73,119.72,119.73,1836199995.0
2007-08-08 18:07:00,119.71,119.72,119.7,119.7,503199994.0
2007-08-08 18:08:00,119.71,119.71,119.7,119.7,503199994.0
2007-08-08 18:09:00,119.725,119.73,119.72,119.73,503199994.0
2007-08-08 18:10:00,119.69,119.7,119.69,119.69,1814399990.0
2007-08-08 18:11:00,119.72,119.725,119.7,119.71,1814399990.0
2007-08-08 18:12:00,119.67,119.7,119.67,119.7,1553600005.0
2007-08-08 18:13:00,119.69,119.7,119.68,119.7,1553600005.0
2007-08-08 18:14:00,119.69,119.71,119.69,119.7,1553600005.0
2007-08-08 18:15:00,119.69,119.7,119.69,119.7,1553600005.0
2007-08-08 18:16:00,119.73,119.73,119.71,119.72,1553600005.0
2007-08-08 18:17:00,119.72,119.72,119.71,119.71,1431099986.0
2007-08-08 18:18:00,119.68,119.7,119.68,119.69,1695500017.0
2007-08-08 18:19:00,119.7,119.71,119.69,119.7,1695500017.0
2007-08-08 18:20:00,119.71,119.74,119.7,119.74,1695500017.0
2007-08-08 18:21:00,119.73,119.75,119.73,119.74,1695500017.0
2007-08-08 18:22:00,119.73,119.74,119.73,119.74,1695500017.0
2007-08-08 18:23:00,119.75,119.77,119.74,119.76,1695500017.0
2007-08-08 18:24:00,119.75,119.77,119.74,119.74,1695500017.0
2007-08-08 18:25:00,119.73,119.76,119.73,119.75,1695500017.0
2007-08-08 18:26:00,119.74,119.75,119.73,119.75,1695500017.0
2007-08-08 18:27:00,119.78,119.79,119.77,119.77,1695500017.0
2007-08-08 18:28:00,119.77,119.77,119.76,119.77,1357400002.0
2007-08-08 18:29:00,119.77,119.775,119.77,119.77,241500000.0
2007-08-08 18:30:00,119.77,119.8,119.75,119.79,2066800028.0
2007-08-08 18:31:00,119.8,119.8,119.76,119.77,2066800028.0
2007-08-08 18:32:00,119.78,119.78,119.76,119.76,2066800028.0
2007-08-08 18:33:00,119.79,119.8,119.79,119.79,2066800028.0
2007-08-08 18:34:00,119.75,119.75,119.73,119.74,1387499989.0
2007-08-08 18:35:00,119.765,119.765,119.74,119.74,1387499989.0
2007-08-08 18:36:00,119.72,119.72,119.7,119.71,1909299979.0
2007-08-08 18:37:00,119.72,119.72,119.7,119.71,1909299979.0
2007-08-08 18:38:00,119.7,119.72,119.7,119.72,1909299979.0
2007-08-08 18:39:00,119.75,119.75,119.745,119.75,1909299979.0
2007-08-08 18:40:00,119.73,119.73,119.7,119.71,1196900012.0
2007-08-08 18:41:00,119.7,119.7,119.68,119.69,1196900012.0
2007-08-08 18:42:00,119.7,119.7,119.68,119.69,1196900012.0
2007-08-08 18:43:00,119.73,119.73,119.72,119.72,1196900012.0
2007-08-08 18:44:00,119.73,119.73,119.71,119.71,1713300044.0
2007-08-08 18:45:00,119.7,119.72,119.7,119.72,691800008.0
2007-08-08 18:46:00,119.71,119.73,119.71,119.71,691800008.0
2007-08-08 18:47:00,119.72,119.72,119.7,119.7,691800008.0
2007-08-08 18:48:00,119.72,119.73,119.715,119.73,691800008.0
2007-08-08 18:49:00,119.69,119.72,119.68,119.71,971499999.0
2007-08-08 18:50:00,119.72,119.73,119.71,119.73,971499999.0
2007-08-08 18:51:00,119.71,119.71,119.68,119.69,971499999.0
2007-08-08 18:52:00,119.7,119.71,119.69,119.7,971499999.0
2007-08-08 18:53:00,119.69,119.69,119.68,119.69,971499999.0
2007-08-08 18:54:00,119.68,119.7,119.66,119.67,971499999.0
2007-08-08 18:55:00,119.69,119.69,119.66,119.66,971499999.0
2007-08-08 18:56:00,119.67,119.68,119.66,119.68,971499999.0
2007-08-08 18:57:00,119.69,119.69,119.68,119.69,971499999.0
2007-08-08 18:58:00,119.7,119.71,119.68,119.69,971499999.0
2007-08-08 18:59:00,119.72,119.74,119.72,119.73,971499999.0
2007-08-08 19:00:00,119.72,119.72,119.71,119.72,540799993.0
2007-08-08 19:01:00,119.71,119.72,119.71,119.71,540799993.0
2007-08-08 19:02:00,119.735,119.745,119.725,119.745,540799993.0
2007-08-08 19:03:00,119.745,119.745,119.73,119.74,265300002.0
2007-08-08 19:04:00,119.73,119.74,119.73,119.74,235099999.0
2007-08-08 19:05:00,119.74,119.75,119.73,119.745,840900003.0
2007-08-08 19:06:00,119.745,119.75,119.73,119.73,1313700005.0
2007-08-08 19:07:00,119.71,119.71,119.69,119.69,449800002.0
2007-08-08 19:08:00,119.72,119.73,119.71,119.72,449800002.0
2007-08-08 19:09:00,119.72,119.725,119.72,119.72,448499998.0
2007-08-08 19:10:00,119.72,119.73,119.71,119.72,1954400004.0
2007-08-08 19:11:00,119.68,119.7,119.68,119.69,1606000003.0
2007-08-08 19:12:00,119.7,119.72,119.69,119.7,1606000003.0
2007-08-08 19:13:00,119.73,119.73,119.715,119.73,1606000003.0
2007-08-08 19:14:00,119.73,119.74,119.72,119.74,1308899995.0
2007-08-08 19:15:00,119.74,119.75,119.73,119.75,502000003.0
2007-08-08 19:16:00,119.75,119.75,119.74,119.75,514000000.0
2007-08-08 19:17:00,119.75,119.75,119.74,119.75,1639699994.0
2007-08-08 19:18:00,119.75,119.76,119.75,119.76,1086600005.0
2007-08-08 19:19:00,119.76,119.78,119.76,119.77,787800006.0
2007-08-08 19:20:00,119.76,119.76,119.73,119.74,1593400001.0
2007-08-08 19:21:00,119.77,119.77,119.76,119.76,1593400001.0
2007-08-08 19:23:00,119.755,119.76,119.755,119.755,1309599997.0
2007-08-08 19:24:00,119.755,119.76,119.75,119.76,1895600004.0
2007-08-08 19:25:00,119.76,119.76,119.75,119.75,748199994.0
2007-08-08 19:26:00,119.74,119.75,119.73,119.74,926299997.0
2007-08-08 19:27:00,119.75,119.76,119.73,119.73,926299997.0
2007-08-08 19:28:00,119.77,119.79,119.77,119.79,926299997.0
2007-08-08 19:29:00,119.77,119.78,119.75,119.75,1422599995.0
2007-08-08 19:30:00,119.77,119.79,119.77,119.78,1422599995.0
2007-08-08 19:31:00,119.78,119.79,119.76,119.78,1159499993.0
2007-08-08 19:32:00,119.75,119.76,119.75,119.76,1875699994.0
2007-08-08 19:33:00,119.78,119.82,119.78,119.8,1875699994.0
2007-08-08 19:34:00,119.8,119.81,119.79,119.79,1359299994.0
2007-08-08 19:35:00,119.79,119.82,119.785,119.81,1675700000.0
2007-08-08 19:36:00,119.78,119.79,119.77,119.78,2093100004.0
2007-08-08 19:37:00,119.81,119.81,119.77,119.78,2093100004.0
2007-08-08 19:38:00,119.78,119.79,119.77,119.78,863000004.0
2007-08-08 19:39:00,119.75,119.76,119.74,119.74,1483500018.0
2007-08-08 19:40:00,119.75,119.75,119.73,119.73,1483500018.0
2007-08-08 19:41:00,119.76,119.76,119.75,119.76,1483500018.0
2007-08-08 19:42:00,119.72,119.72,119.71,119.72,630699999.0
2007-08-08 19:43:00,119.75,119.75,119.74,119.75,630699999.0
2007-08-08 19:44:00,119.75,119.75,119.715,119.715,2069500011.0
2007-08-08 19:45:00,119.68,119.69,119.67,119.69,1708500001.0
2007-08-08 19:46:00,119.7,119.7,119.67,119.7,1708500001.0
2007-08-08 19:47:00,119.73,119.73,119.71,119.72,1708500001.0
2007-08-08 19:48:00,119.7,119.72,119.69,119.71,1927399981.0
2007-08-08 19:49:00,119.72,119.73,119.715,119.72,1927399981.0
2007-08-08 19:50:00,119.72,119.75,119.72,119.74,1671117996.0
2007-08-08 19:51:00,119.74,119.76,119.74,119.76,1602999993.0
2007-08-08 19:53:00,119.76,119.76,119.725,119.74,1276100010.0
2007-08-08 19:54:00,119.75,119.75,119.74,119.75,1213299997.0
2007-08-08 19:55:00,119.75,119.76,119.73,119.74,2010100010.0
2007-08-08 19:56:00,119.72,119.73,119.71,119.73,1027400010.0
2007-08-08 19:57:00,119.75,119.75,119.74,119.75,1027400010.0
2007-08-08 19:58:00,119.75,119.75,119.75,119.75,1042900006.0
2007-08-08 19:59:00,119.75,119.76,119.75,119.75,1227799985.0
2007-08-08 20:00:00,119.74,119.75,119.73,119.74,1455399972.0
2007-08-08 20:01:00,119.73,119.75,119.73,119.73,1455399972.0
2007-08-08 20:02:00,119.74,119.74,119.74,119.74,1455399972.0
2007-08-08 20:03:00,119.76,119.76,119.75,119.76,1455399972.0
2007-08-08 20:04:00,119.76,119.76,119.75,119.755,706899990.0
2007-08-08 20:05:00,119.76,119.76,119.75,119.76,493399998.0
2007-08-08 20:06:00,119.76,119.76,119.73,119.73,784799991.0
2007-08-08 20:07:00,119.7,119.72,119.7,119.71,250999999.0
2007-08-08 20:08:00,119.73,119.75,119.73,119.75,250999999.0
2007-08-08 20:09:00,119.75,119.76,119.74,119.76,2084200014.0
2007-08-08 20:10:00,119.76,119.76,119.74,119.75,1324600008.0
2007-08-08 20:11:00,119.75,119.77,119.73,119.75,1435600006.0
2007-08-08 20:12:00,119.75,119.76,119.74,119.755,1446700009.0
2007-08-08 20:13:00,119.74,119.76,119.73,119.76,748599999.0
2007-08-08 20:14:00,119.75,119.76,119.72,119.73,748599999.0
2007-08-08 20:15:00,119.755,119.77,119.75,119.77,748599999.0
2007-08-08 20:16:00,119.73,119.73,119.72,119.73,1481900016.0
2007-08-08 20:17:00,119.75,119.75,119.75,119.75,1481900016.0
2007-08-08 20:18:00,119.75,119.75,119.73,119.74,1463399992.0
2007-08-08 20:19:00,119.74,119.74,119.73,119.73,823599987.0
2007-08-08 20:20:00,119.73,119.74,119.73,119.73,1105999994.0
2007-08-08 20:21:00,119.73,119.74,119.73,119.74,292000003.0
2007-08-08 20:22:00,119.74,119.74,119.74,119.74,121600000.0
2007-08-08 20:23:00,119.74,119.75,119.74,119.75,1620200003.0
2007-08-08 20:24:00,119.75,119.76,119.74,119.76,2108100003.0
2007-08-08 20:25:00,119.74,119.75,119.73,119.75,2089640019.0
2007-08-08 20:26:00,119.76,119.78,119.76,119.77,2089640019.0
2007-08-08 20:27:00,119.77,119.78,119.755,119.76,1853699994.0
2007-08-08 20:28:00,119.73,119.73,119.73,119.73,1282800002.0
2007-08-08 20:29:00,119.72,119.73,119.72,119.73,1282800002.0
2007-08-08 20:30:00,119.74,119.74,119.72,119.73,1282800002.0
2007-08-08 20:31:00,119.74,119.74,119.73,119.73,1282800002.0
2007-08-08 20:32:00,119.75,119.76,119.74,119.75,1282800002.0
2007-08-08 20:33:00,119.73,119.75,119.73,119.74,1666719988.0
2007-08-08 20:34:00,119.75,119.76,119.73,119.73,1666719988.0
2007-08-08 20:35:00,119.74,119.74,119.72,119.73,1666719988.0
2007-08-08 20:36:00,119.75,119.76,119.74,119.75,1666719988.0
2007-08-08 20:37:00,119.75,119.75,119.72,119.72,806300002.0
2007-08-08 20:38:00,119.7,119.71,119.69,119.69,1938899999.0
2007-08-08 20:39:00,119.71,119.72,119.695,119.71,1938899999.0
2007-08-08 20:40:00,119.68,119.7,119.65,119.68,2024599993.0
2007-08-08 20:41:00,119.69,119.7,119.68,119.69,2024599993.0
2007-08-08 20:42:00,119.7,119.7,119.68,119.69,2024599993.0
2007-08-08 20:43:00,119.72,119.73,119.72,119.72,2024599993.0
2007-08-08 20:44:00,119.72,119.73,119.715,119.73,1573700019.0
2007-08-08 20:45:00,119.73,119.73,119.72,119.73,1894700002.0
2007-08-08 20:46:00,119.73,119.75,119.73,119.74,685699996.0
2007-08-08 20:47:00,119.74,119.75,119.73,119.74,1286600005.0
2007-08-08 20:48:00,119.72,119.73,119.71,119.71,1367800011.0
2007-08-08 20:49:00,119.7,119.71,119.69,119.7,1367800011.0
2007-08-08 20:50:00,119.72,119.72,119.715,119.72,1367800011.0
2007-08-08 20:51:00,119.71,119.71,119.65,119.65,1845800002.0
2007-08-08 20:52:00,119.66,119.68,119.65,119.67,1845800002.0
2007-08-08 20:53:00,119.68,119.7,119.66,119.67,1845800002.0
2007-08-08 20:54:00,119.69,119.71,119.69,119.71,1845800002.0
2007-08-08 20:55:00,119.71,119.71,119.7,119.71,1789999994.0
2007-08-08 20:56:00,119.71,119.72,119.695,119.695,2013599990.0
2007-08-08 20:57:00,119.69,119.71,119.68,119.68,135100000.0
2007-08-08 20:58:00,119.7,119.7,119.66,119.67,135100000.0
2007-08-08 20:59:00,119.66,119.69,119.66,119.68,135100000.0
2007-08-08 21:00:00,119.67,119.67,119.66,119.67,135100000.0
2007-08-08 21:01:00,119.68,119.69,119.68,119.69,135100000.0
2007-08-08 21:02:00,119.68,119.68,119.67,119.67,135100000.0
2007-08-08 21:03:00,119.68,119.68,119.6,119.6,135100000.0
2007-08-08 21:04:00,119.64,119.64,119.63,119.63,135100000.0
2007-08-08 21:05:00,119.62,119.65,119.61,119.63,1748000002.0
2007-08-08 21:06:00,119.64,119.65,119.62,119.63,2053500027.0
2007-08-08 21:07:00,119.63,119.63,119.6,119.62,1107799998.0
2007-08-08 21:08:00,119.6,119.61,119.56,119.61,1960399991.0
2007-08-08 21:09:00,119.62,119.63,119.55,119.55,1960399991.0
2007-08-08 21:10:00,119.56,119.57,119.52,119.56,1960399991.0
2007-08-08 21:11:00,119.58,119.63,119.57,119.63,1960399991.0
2007-08-08 21:12:00,119.61,119.63,119.6,119.63,2041399999.0
2007-08-08 21:13:00,119.62,119.63,119.55,119.56,2041399999.0
2007-08-08 21:14:00,119.55,119.57,119.53,119.54,2041399999.0
2007-08-08 21:15:00,119.53,119.57,119.53,119.54,2041399999.0
2007-08-08 21:16:00,119.56,119.56,119.54,119.55,2041399999.0
2007-08-08 21:17:00,119.51,119.52,119.47,119.51,1528400000.0
2007-08-08 21:18:00,119.52,119.52,119.47,119.48,1528400000.0
2007-08-08 21:19:00,119.49,119.54,119.48,119.54,1528400000.0
2007-08-08 21:20:00,119.53,119.6,119.53,119.59,1528400000.0
2007-08-08 21:21:00,119.61,119.62,119.59,119.61,1528400000.0
2007-08-08 21:22:00,119.61,119.65,119.595,119.64,1587599991.0
2007-08-08 21:23:00,119.65,119.65,119.61,119.62,1626799997.0
2007-08-08 21:24:00,119.59,119.6,119.48,119.49,2086799988.0
2007-08-08 21:25:00,119.5,119.56,119.49,119.54,2086799988.0
2007-08-08 21:26:00,119.53,119.53,119.43,119.43,2086799988.0
2007-08-08 21:27:00,119.42,119.44,119.4,119.43,2086799988.0
2007-08-08 21:28:00,119.42,119.45,119.4,119.44,2086799988.0
2007-08-08 21:29:00,119.45,119.47,119.39,119.41,2086799988.0
2007-08-08 21:30:00,119.43,119.43,119.34,119.34,2086799988.0
2007-08-08 21:31:00,119.35,119.4,119.35,119.39,2086799988.0
2007-08-08 21:32:00,119.4,119.4,119.32,119.35,2086799988.0
2007-08-08 21:33:00,119.34,119.44,119.34,119.41,2086799988.0
2007-08-08 21:34:00,119.4,119.41,119.35,119.35,2086799988.0
2007-08-08 21:35:00,119.34,119.34,119.28,119.3,2086799988.0
2007-08-08 21:36:00,119.31,119.35,119.31,119.34,2086799988.0
2007-08-08 21:37:00,119.33,119.34,119.31,119.34,2086799988.0
2007-08-08 21:38:00,119.33,119.37,119.33,119.35,2086799988.0
2007-08-08 21:39:00,119.36,119.4,119.35,119.38,2086799988.0
2007-08-08 21:40:00,119.37,119.38,119.32,119.34,2086799988.0
2007-08-08 21:41:00,119.33,119.34,119.31,119.32,2086799988.0
2007-08-08 21:42:00,119.33,119.37,119.33,119.36,2086799988.0
2007-08-08 21:43:00,119.35,119.38,119.33,119.36,2086799988.0
2007-08-08 21:44:00,119.37,119.37,119.33,119.34,2086799988.0
2007-08-08 21:45:00,119.35,119.4,119.34,119.4,2086799988.0
2007-08-08 21:46:00,119.41,119.43,119.39,119.39,2086799988.0
2007-08-08 21:47:00,119.38,119.44,119.37,119.39,2086799988.0
2007-08-08 21:48:00,119.4,119.44,119.4,119.44,2086799988.0
2007-08-08 21:49:00,119.45,119.49,119.43,119.47,2086799988.0
2007-08-08 21:50:00,119.49,119.49,119.47,119.48,2086799988.0
2007-08-08 21:51:00,119.45,119.5,119.44,119.5,1340300011.0
2007-08-08 21:52:00,119.51,119.52,119.48,119.52,1340300011.0
2007-08-08 21:53:00,119.53,119.64,119.52,119.64,1340300011.0
2007-08-08 21:54:00,119.63,119.63,119.56,119.58,1340300011.0
2007-08-08 21:55:00,119.6,119.61,119.6,119.6,1340300011.0
2007-08-08 21:56:00,119.58,119.61,119.56,119.6,385900001.0
2007-08-08 21:57:00,119.61,119.63,119.59,119.63,385900001.0
2007-08-08 21:58:00,119.61,119.67,119.61,119.65,385900001.0
2007-08-08 21:59:00,119.66,119.68,119.64,119.67,385900001.0
2007-08-08 22:00:00,119.66,119.67,119.64,119.66,385900001.0
2007-08-08 22:01:00,119.67,119.68,119.66,119.66,385900001.0
2007-08-08 22:02:00,119.67,119.68,119.66,119.67,728099999.0
2007-08-08 22:03:00,119.65,119.65,119.64,119.65,937399995.0
2007-08-08 22:04:00,119.67,119.67,119.65,119.65,937399995.0
2007-08-08 22:05:00,119.65,119.7,119.65,119.69,1796299997.0
2007-08-08 22:06:00,119.69,119.69,119.66,119.67,715700001.0
2007-08-08 22:07:00,119.67,119.68,119.66,119.67,339799999.0
2007-08-08 22:08:00,119.67,119.69,119.66,119.67,542200000.0
2007-08-08 22:09:00,119.67,119.69,119.66,119.69,528399998.0
2007-08-08 22:10:00,119.69,119.75,119.68,119.72,1507200003.0
2007-08-08 22:11:00,119.72,119.73,119.71,119.72,784099996.0
2007-08-08 22:12:00,119.72,119.74,119.72,119.725,671800002.0
2007-08-08 22:13:00,119.73,119.76,119.73,119.74,764000006.0
2007-08-08 22:14:00,119.75,119.75,119.74,119.74,326399998.0
2007-08-08 22:15:00,119.74,119.76,119.73,119.75,367400005.0
2007-08-08 22:16:00,119.75,119.75,119.73,119.74,1483999995.0
2007-08-08 22:17:00,119.75,119.75,119.73,119.75,921899996.0
2007-08-08 22:18:00,119.75,119.77,119.75,119.76,450100003.0
2007-08-08 22:19:00,119.76,119.76,119.73,119.74,1651500002.0
2007-08-08 22:20:00,119.75,119.75,119.74,119.74,449000006.0
2007-08-08 22:21:00,119.75,119.76,119.73,119.74,1556099999.0
2007-08-08 22:22:00,119.74,119.74,119.73,119.74,110599998.0
2007-08-08 22:23:00,119.73,119.74,119.73,119.74,153399998.0
2007-08-08 22:24:00,119.75,119.76,119.74,119.75,593799997.0
2007-08-08 22:25:00,119.75,119.76,119.75,119.75,169300002.0
2007-08-08 22:26:00,119.76,119.76,119.74,119.74,629299995.0
2007-08-08 22:27:00,119.74,119.76,119.74,119.75,179900000.0
2007-08-08 22:28:00,119.74,119.75,119.73,119.74,944000008.0
2007-08-08 22:29:00,119.74,119.76,119.74,119.75,1231700007.0
2007-08-08 22:30:00,119.75,119.76,119.75,119.75,799799997.0
2007-08-08 22:31:00,119.74,119.74,119.69,119.7,1590500008.0
2007-08-08 22:32:00,119.72,119.74,119.71,119.73,1590500008.0
2007-08-08 22:33:00,119.72,119.74,119.72,119.74,909599995.0
2007-08-08 22:34:00,119.73,119.75,119.73,119.74,2129700018.0
2007-08-08 22:35:00,119.735,119.74,119.72,119.73,551099989.0
2007-08-08 22:36:00,119.73,119.73,119.73,119.73,588599994.0
2007-08-08 22:37:00,119.73,119.74,119.71,119.74,1017999997.0
2007-08-08 22:38:00,119.73,119.74,119.725,119.725,466499996.0
2007-08-08 22:39:00,119.725,119.74,119.72,119.74,783100005.0
2007-08-08 22:40:00,119.74,119.75,119.735,119.75,375000001.0
2007-08-08 22:41:00,119.75,119.75,119.71,119.71,1421799998.0
2007-08-08 22:42:00,119.71,119.74,119.71,119.74,660900007.0
2007-08-08 22:43:00,119.73,119.74,119.73,119.74,333400001.0
2007-08-08 22:44:00,119.74,119.75,119.725,119.75,829000010.0
2007-08-08 22:45:00,119.74,119.75,119.73,119.75,1356099988.0
2007-08-08 22:46:00,119.75,119.75,119.74,119.74,1089400026.0
2007-08-08 22:47:00,119.74,119.74,119.71,119.73,868500002.0
2007-08-08 22:48:00,119.71,119.73,119.7,119.7,545100003.0
2007-08-08 22:49:00,119.72,119.73,119.71,119.72,545100003.0
2007-08-08 22:50:00,119.72,119.72,119.71,119.71,428000014.0
2007-08-08 22:51:00,119.71,119.73,119.71,119.72,1392300005.0
2007-08-08 22:52:00,119.72,119.72,119.7,119.72,452100010.0
2007-08-08 22:53:00,119.71,119.72,119.7,119.7,1114599999.0
2007-08-08 22:54:00,119.73,119.74,119.72,119.73,1114599999.0
2007-08-08 22:55:00,119.73,119.74,119.73,119.73,1007900001.0
2007-08-08 22:56:00,119.71,119.71,119.68,119.69,488000001.0
2007-08-08 22:57:00,119.71,119.72,119.71,119.72,488000001.0
2007-08-08 22:58:00,119.72,119.72,119.7,119.71,903099993.0
2007-08-08 22:59:00,119.71,119.72,119.68,119.71,1568000000.0
2007-08-08 23:00:00,119.71,119.71,119.6,119.68,512000003.0
2007-08-08 23:01:00,119.68,119.68,119.67,119.67,148700001.0
2007-08-08 23:02:00,119.67,119.69,119.67,119.68,148599998.0
2007-08-08 23:03:00,119.67,119.67,119.64,119.65,1433599998.0
2007-08-08 23:04:00,119.64,119.66,119.63,119.63,1144400010.0
2007-08-08 23:05:00,119.63,119.65,119.62,119.65,1414099997.0
2007-08-08 23:06:00,119.65,119.65,119.64,119.64,90500000.0
2007-08-08 23:07:00,119.64,119.64,119.64,119.64,294200004.0
2007-08-08 23:08:00,119.64,119.64,119.61,119.62,967699995.0
2007-08-08 23:09:00,119.63,119.63,119.62,119.62,191300000.0
2007-08-08 23:10:00,119.61,119.62,119.61,119.61,32000000.0
2007-08-08 23:11:00,119.61,119.63,119.61,119.63,32000000.0
2007-08-08 23:12:00,119.63,119.63,119.62,119.63,31300000.0
2007-08-08 23:13:00,119.61,119.63,119.61,119.63,35200000.0
2007-08-08 23:14:00,119.64,119.66,119.63,119.65,1465700015.0
2007-08-08 23:15:00,119.65,119.65,119.63,119.63,498699998.0
2007-08-08 23:16:00,119.63,119.66,119.63,119.65,795399998.0
2007-08-08 23:17:00,119.65,119.65,119.645,119.645,80800004.0
2007-08-08 23:18:00,119.65,119.65,119.65,119.65,24000000.0
2007-08-08 23:19:00,119.65,119.67,119.65,119.66,899800018.0
2007-08-08 23:20:00,119.655,119.68,119.65,119.66,1063100004.0
2007-08-08 23:21:00,119.65,119.66,119.65,119.65,438299996.0
2007-08-08 23:22:00,119.65,119.66,119.64,119.65,534799994.0
2007-08-08 23:23:00,119.65,119.67,119.64,119.66,1453000019.0
2007-08-08 23:24:00,119.62,119.65,119.6,119.65,484799987.0
2007-08-08 23:25:00,119.65,119.67,119.65,119.67,242200002.0
2007-08-08 23:26:00,119.66,119.68,119.65,119.65,519200003.0
2007-08-08 23:27:00,119.65,119.66,119.65,119.66,287099998.0
2007-08-08 23:28:00,119.65,119.66,119.635,119.65,413300003.0
2007-08-08 23:29:00,119.65,119.66,119.64,119.66,1047200001.0
2007-08-08 23:30:00,119.66,119.66,119.65,119.65,322700001.0
2007-08-08 23:31:00,119.65,119.66,119.645,119.645,492000006.0
2007-08-08 23:32:00,119.65,119.66,119.64,119.66,406400005.0
2007-08-08 23:33:00,119.64,119.66,119.64,119.65,447600000.0
2007-08-08 23:34:00,119.65,119.66,119.61,119.615,963100008.0
2007-08-08 23:35:00,119.62,119.62,119.61,119.62,222200002.0
2007-08-08 23:36:00,119.62,119.63,119.62,119.62,52000000.0
2007-08-08 23:37:00,119.63,119.63,119.62,119.62,56499999.0
2007-08-08 23:38:00,119.62,119.62,119.6,119.61,377400001.0
2007-08-08 23:39:00,119.61,119.62,119.6,119.61,710000003.0
2007-08-08 23:40:00,119.61,119.61,119.61,119.61,41400002.0
2007-08-08 23:41:00,119.61,119.61,119.6,119.605,237500007.0
2007-08-08 23:42:00,119.605,119.62,119.59,119.61,858400002.0
2007-08-08 23:43:00,119.61,119.62,119.6,119.61,725700001.0
2007-08-08 23:44:00,119.61,119.63,119.61,119.625,734399995.0
2007-08-08 23:45:00,119.63,119.64,119.62,119.62,703699999.0
2007-08-08 23:46:00,119.63,119.63,119.63,119.63,36000000.0
2007-08-08 23:47:00,119.63,119.63,119.63,119.63,60000000.0
2007-08-08 23:48:00,119.63,119.64,119.63,119.63,727100001.0
2007-08-08 23:49:00,119.63,119.63,119.63,119.63,5600000.0
2007-08-08 23:50:00,119.63,119.63,119.63,119.63,5600000.0
2007-08-08 23:51:00,119.63,119.63,119.63,119.63,57600000.0
2007-08-08 23:52:00,119.63,119.63,119.62,119.63,31600000.0
2007-08-08 23:53:00,119.62,119.62,119.61,119.61,237999999.0
2007-08-08 23:54:00,119.61,119.62,119.6,119.61,361500001.0
2007-08-08 23:55:00,119.605,119.61,119.6,119.61,451299998.0
2007-08-08 23:56:00,119.61,119.62,119.61,119.62,97600000.0
2007-08-08 23:57:00,119.61,119.61,119.61,119.61,24000000.0
2007-08-08 23:59:00,119.61,119.63,119.61,119.62,113699999.0
2007-08-09 00:00:00,119.61,119.62,119.61,119.61,306800011.0
2007-08-09 00:01:00,119.62,119.62,119.61,119.62,175200000.0
2007-08-09 00:02:00,119.62,119.62,119.61,119.62,76800000.0
2007-08-09 00:03:00,119.62,119.62,119.62,119.62,8000000.0
2007-08-09 00:04:00,119.61,119.63,119.605,119.62,873100004.0
2007-08-09 00:05:00,119.62,119.65,119.62,119.65,1195100029.0
2007-08-09 00:06:00,119.65,119.7,119.65,119.69,302000000.0
2007-08-09 00:07:00,119.69,119.7,119.66,119.66,1099399988.0
2007-08-09 00:08:00,119.66,119.68,119.66,119.68,932299996.0
2007-08-09 00:09:00,119.68,119.69,119.66,119.69,1395100004.0
2007-08-09 00:10:00,119.69,119.69,119.67,119.67,418899997.0
2007-08-09 00:11:00,119.67,119.68,119.67,119.675,859699992.0
2007-08-09 00:12:00,119.68,119.68,119.68,119.68,7600000.0
2007-08-09 00:13:00,119.68,119.69,119.68,119.69,380800000.0
2007-08-09 00:14:00,119.69,119.7,119.69,119.7,74500000.0
2007-08-09 00:15:00,119.7,119.7,119.69,119.69,85399997.0
2007-08-09 00:16:00,119.69,119.72,119.69,119.72,1389099991.0
2007-08-09 00:17:00,119.72,119.72,119.71,119.72,518199997.0
2007-08-09 00:18:00,119.71,119.72,119.7,119.71,603800002.0
2007-08-09 00:19:00,119.71,119.72,119.71,119.72,1102700003.0
2007-08-09 00:20:00,119.72,119.72,119.72,119.72,32000000.0
2007-08-09 00:21:00,119.72,119.72,119.71,119.72,170199998.0
2007-08-09 00:22:00,119.72,119.72,119.72,119.72,76000000.0
2007-08-09 00:23:00,119.72,119.72,119.71,119.71,547299994.0
2007-08-09 00:24:00,119.71,119.71,119.71,119.71,923800002.0
2007-08-09 00:25:00,119.71,119.71,119.71,119.71,563499998.0
2007-08-09 00:26:00,119.71,119.72,119.71,119.72,794400002.0
2007-08-09 00:27:00,119.72,119.72,119.71,119.71,613999995.0
2007-08-09 00:28:00,119.71,119.73,119.71,119.72,779499990.0
2007-08-09 00:29:00,119.72,119.73,119.71,119.72,695600003.0
2007-08-09 00:30:00,119.72,119.72,119.71,119.71,1108900005.0
2007-08-09 00:31:00,119.71,119.72,119.7,119.71,899200000.0
2007-08-09 00:32:00,119.71,119.71,119.7,119.71,376799998.0
2007-08-09 00:33:00,119.71,119.71,119.7,119.71,579600000.0
2007-08-09 00:34:00,119.71,119.71,119.7,119.71,344900005.0
2007-08-09 00:35:00,119.7,119.75,119.7,119.72,813999999.0
2007-08-09 00:36:00,119.7,119.7,119.7,119.7,614800003.0
2007-08-09 00:37:00,119.7,119.71,119.7,119.71,614800003.0
2007-08-09 00:38:00,119.71,119.71,119.71,119.71,250500000.0
2007-08-09 00:39:00,119.71,119.71,119.7,119.7,199399998.0
2007-08-09 00:40:00,119.69,119.69,119.68,119.68,344300005.0
2007-08-09 00:41:00,119.69,119.7,119.69,119.69,344300005.0
2007-08-09 00:42:00,119.68,119.69,119.68,119.69,384799995.0
2007-08-09 00:43:00,119.69,119.69,119.67,119.67,875799997.0
2007-08-09 00:44:00,119.67,119.68,119.66,119.66,849100003.0
2007-08-09 00:45:00,119.66,119.67,119.66,119.67,339199999.0
2007-08-09 00:46:00,119.66,119.68,119.66,119.68,1465399999.0
2007-08-09 00:47:00,119.68,119.7,119.68,119.7,1692399999.0
2007-08-09 00:48:00,119.7,119.7,119.68,119.7,1923100001.0
2007-08-09 00:49:00,119.7,119.71,119.685,119.7,1668199983.0
2007-08-09 00:50:00,119.7,119.7,119.69,119.7,419199996.0
2007-08-09 00:51:00,119.7,119.7,119.7,119.7,31000000.0
2007-08-09 00:52:00,119.7,119.7,119.69,119.695,511299994.0
2007-08-09 00:53:00,119.695,119.7,119.69,119.7,1822100016.0
2007-08-09 00:54:00,119.69,119.7,119.69,119.7,795099989.0
2007-08-09 00:55:00,119.7,119.71,119.69,119.7,795099989.0
2007-08-09 00:56:00,119.7,119.7,119.7,119.7,211200000.0
2007-08-09 00:57:00,119.7,119.72,119.7,119.71,967199999.0
2007-08-09 00:58:00,119.71,119.72,119.71,119.71,367699999.0
2007-08-09 00:59:00,119.71,119.71,119.7,119.7,449100003.0
2007-08-09 01:00:00,119.7,119.7,119.68,119.68,179400004.0
2007-08-09 01:01:00,119.68,119.68,119.65,119.67,1318399999.0
2007-08-09 01:02:00,119.67,119.68,119.65,119.68,2078100005.0
2007-08-09 01:03:00,119.68,119.68,119.66,119.66,840699991.0
2007-08-09 01:04:00,119.66,119.67,119.66,119.66,659899997.0
2007-08-09 01:05:00,119.66,119.67,119.65,119.67,1241300006.0
2007-08-09 01:06:00,119.67,119.68,119.66,119.68,1155600000.0
2007-08-09 01:07:00,119.68,119.69,119.67,119.69,1121699984.0
2007-08-09 01:08:00,119.68,119.68,119.67,119.67,703300002.0
2007-08-09 01:09:00,119.67,119.67,119.67,119.67,116000000.0
2007-08-09 01:10:00,119.67,119.67,119.67,119.67,156000000.0
2007-08-09 01:11:00,119.67,119.67,119.655,119.66,1026599986.0
2007-08-09 01:12:00,119.67,119.67,119.655,119.66,306999996.0
2007-08-09 01:13:00,119.66,119.66,119.66,119.66,72599998.0
2007-08-09 01:14:00,119.67,119.67,119.65,119.67,799600008.0
2007-08-09 01:15:00,119.66,119.67,119.655,119.66,1028299993.0
2007-08-09 01:16:00,119.66,119.67,119.65,119.66,1241600002.0
2007-08-09 01:17:00,119.67,119.67,119.65,119.655,956999995.0
2007-08-09 01:18:00,119.66,119.67,119.655,119.67,330799998.0
2007-08-09 01:19:00,119.67,119.67,119.66,119.66,350599999.0
2007-08-09 01:20:00,119.66,119.66,119.66,119.66,12000000.0
2007-08-09 01:21:00,119.66,119.66,119.66,119.66,12000000.0
2007-08-09 01:22:00,119.66,119.66,119.64,119.66,1256100010.0
2007-08-09 01:23:00,119.66,119.66,119.66,119.66,132000000.0
2007-08-09 01:24:00,119.67,119.67,119.65,119.65,1160200001.0
2007-08-09 01:25:00,119.65,119.66,119.65,119.65,1243800004.0
2007-08-09 01:26:00,119.64,119.66,119.64,119.65,879300004.0
2007-08-09 01:27:00,119.65,119.66,119.64,119.64,1585000006.0
2007-08-09 01:28:00,119.64,119.65,119.635,119.635,1034299993.0
2007-08-09 01:29:00,119.635,119.64,119.635,119.64,148899998.0
2007-08-09 01:30:00,119.64,119.65,119.64,119.65,1105000010.0
2007-08-09 01:31:00,119.65,119.65,119.64,119.64,540000005.0
2007-08-09 01:32:00,119.64,119.64,119.64,119.64,651700006.0
2007-08-09 01:33:00,119.64,119.65,119.635,119.635,785900005.0
2007-08-09 01:34:00,119.64,119.66,119.64,119.65,1908500040.0
2007-08-09 01:35:00,119.65,119.65,119.65,119.65,475299981.0
2007-08-09 01:36:00,119.645,119.66,119.645,119.65,620000005.0
2007-08-09 01:37:00,119.66,119.66,119.65,119.66,206400004.0
2007-08-09 01:38:00,119.66,119.67,119.65,119.67,2109200054.0
2007-08-09 01:39:00,119.66,119.66,119.64,119.65,1460400007.0
2007-08-09 01:40:00,119.65,119.65,119.64,119.65,1460400007.0
2007-08-09 01:41:00,119.65,119.66,119.65,119.66,1256000008.0
2007-08-09 01:42:00,119.66,119.66,119.645,119.66,832999997.0
2007-08-09 01:43:00,119.66,119.67,119.655,119.67,346199994.0
2007-08-09 01:44:00,119.67,119.68,119.67,119.68,453800002.0
2007-08-09 01:45:00,119.68,119.69,119.665,119.67,1336900016.0
2007-08-09 01:46:00,119.67,119.68,119.655,119.66,1985399989.0
2007-08-09 01:47:00,119.66,119.68,119.65,119.67,1349100001.0
2007-08-09 01:48:00,119.68,119.68,119.67,119.68,264800006.0
2007-08-09 01:49:00,119.68,119.68,119.67,119.675,183500002.0
2007-08-09 01:50:00,119.68,119.68,119.665,119.67,1388399971.0
2007-08-09 01:51:00,119.665,119.68,119.665,119.68,896599997.0
2007-08-09 01:52:00,119.68,119.7,119.68,119.69,1198899990.0
2007-08-09 01:53:00,119.69,119.72,119.69,119.72,909999994.0
2007-08-09 01:54:00,119.72,119.72,119.705,119.705,884999991.0
2007-08-09 01:55:00,119.71,119.71,119.685,119.69,369000003.0
2007-08-09 01:56:00,119.69,119.69,119.69,119.69,71900000.0
2007-08-09 01:57:00,119.69,119.69,119.69,119.69,163799994.0
2007-08-09 01:58:00,119.69,119.7,119.68,119.7,2027899989.0
2007-08-09 01:59:00,119.7,119.715,119.7,119.715,120799999.0
2007-08-09 02:00:00,119.71,119.75,119.71,119.74,1892599983.0
2007-08-09 02:01:00,119.74,119.76,119.73,119.74,1360500010.0
2007-08-09 02:02:00,119.73,119.73,119.71,119.71,1909300007.0
2007-08-09 02:03:00,119.73,119.75,119.73,119.74,1909300007.0
2007-08-09 02:04:00,119.74,119.74,119.74,119.74,1994100017.0
2007-08-09 02:05:00,119.75,119.75,119.73,119.73,1994100017.0
2007-08-09 02:06:00,119.74,119.76,119.74,119.76,1994100017.0
2007-08-09 02:07:00,119.76,119.76,119.73,119.75,1340599995.0
2007-08-09 02:08:00,119.75,119.75,119.74,119.74,506400000.0
2007-08-09 02:09:00,119.74,119.74,119.73,119.74,1285200011.0
2007-08-09 02:10:00,119.72,119.72,119.71,119.71,1495099995.0
2007-08-09 02:11:00,119.7,119.7,119.68,119.69,1495099995.0
2007-08-09 02:12:00,119.69,119.73,119.69,119.72,1495099995.0
2007-08-09 02:13:00,119.71,119.71,119.66,119.66,1452000030.0
2007-08-09 02:14:00,119.67,119.67,119.63,119.63,1452000030.0
2007-08-09 02:15:00,119.64,119.65,119.64,119.65,1452000030.0
2007-08-09 02:16:00,119.65,119.65,119.64,119.65,437400001.0
2007-08-09 02:17:00,119.65,119.66,119.65,119.66,376599992.0
2007-08-09 02:18:00,119.66,119.67,119.64,119.67,1398600006.0
2007-08-09 02:19:00,119.67,119.69,119.67,119.68,1491600003.0
2007-08-09 02:20:00,119.68,119.72,119.68,119.71,2076400011.0
2007-08-09 02:21:00,119.71,119.71,119.68,119.68,1139800002.0
2007-08-09 02:22:00,119.68,119.69,119.66,119.66,1209800005.0
2007-08-09 02:23:00,119.66,119.67,119.655,119.655,511500000.0
2007-08-09 02:24:00,119.66,119.67,119.655,119.66,1267399988.0
2007-08-09 02:25:00,119.66,119.66,119.655,119.66,544000005.0
2007-08-09 02:26:00,119.66,119.66,119.66,119.66,386899994.0
2007-08-09 02:27:00,119.66,119.66,119.64,119.64,903300002.0
2007-08-09 02:28:00,119.65,119.67,119.65,119.66,1391599999.0
2007-08-09 02:29:00,119.65,119.65,119.64,119.64,543600011.0
2007-08-09 02:30:00,119.64,119.65,119.64,119.65,1129100008.0
2007-08-09 02:31:00,119.65,119.65,119.62,119.63,2142199998.0
2007-08-09 02:32:00,119.63,119.64,119.63,119.63,2101000056.0
2007-08-09 02:34:00,119.64,119.64,119.63,119.63,471200012.0
2007-08-09 02:35:00,119.64,119.64,119.63,119.64,614500007.0
2007-08-09 02:36:00,119.63,119.64,119.63,119.63,1009799991.0
2007-08-09 02:37:00,119.64,119.64,119.62,119.62,1009799991.0
2007-08-09 02:38:00,119.61,119.63,119.61,119.62,1009799991.0
2007-08-09 02:39:00,119.61,119.62,119.61,119.62,1009799991.0
2007-08-09 02:40:00,119.63,119.63,119.63,119.63,1009799991.0
2007-08-09 02:41:00,119.64,119.64,119.64,119.64,1009799991.0
2007-08-09 02:42:00,119.65,119.65,119.64,119.65,1009799991.0
2007-08-09 02:43:00,119.63,119.66,119.63,119.66,955399990.0
2007-08-09 02:44:00,119.67,119.69,119.67,119.69,955399990.0
2007-08-09 02:45:00,119.7,119.7,119.69,119.69,955399990.0
2007-08-09 02:46:00,119.69,119.69,119.68,119.68,621499993.0
2007-08-09 02:47:00,119.68,119.69,119.68,119.69,1339500000.0
2007-08-09 02:48:00,119.68,119.69,119.67,119.69,1336399992.0
2007-08-09 02:49:00,119.7,119.71,119.69,119.69,1336399992.0
2007-08-09 02:50:00,119.69,119.7,119.68,119.68,1812199998.0
2007-08-09 02:51:00,119.68,119.69,119.68,119.69,693599999.0
2007-08-09 02:52:00,119.68,119.69,119.68,119.69,1025400006.0
2007-08-09 02:53:00,119.7,119.71,119.7,119.71,1025400006.0
2007-08-09 02:54:00,119.7,119.72,119.7,119.7,1025400006.0
2007-08-09 02:55:00,119.71,119.71,119.7,119.71,1025400006.0
2007-08-09 02:56:00,119.72,119.72,119.7,119.705,1025400006.0
2007-08-09 02:57:00,119.69,119.7,119.69,119.7,1911100006.0
2007-08-09 02:58:00,119.68,119.7,119.68,119.7,1911100006.0
2007-08-09 02:59:00,119.7,119.7,119.68,119.69,1911100006.0
2007-08-09 03:00:00,119.68,119.69,119.67,119.69,1532499979.0
2007-08-09 03:01:00,119.68,119.69,119.65,119.66,1532499979.0
2007-08-09 03:02:00,119.68,119.68,119.66,119.68,1532499979.0
2007-08-09 03:03:00,119.68,119.68,119.66,119.66,1469300006.0
2007-08-09 03:04:00,119.66,119.7,119.66,119.685,2058499988.0
2007-08-09 03:05:00,119.685,119.7,119.685,119.7,1099599986.0
2007-08-09 03:06:00,119.7,119.7,119.68,119.7,1993299984.0
2007-08-09 03:07:00,119.7,119.71,119.69,119.71,1799499973.0
2007-08-09 03:08:00,119.71,119.71,119.7,119.71,373399998.0
2007-08-09 03:09:00,119.7,119.7,119.69,119.69,1424599995.0
2007-08-09 03:10:00,119.69,119.7,119.69,119.7,449899998.0
2007-08-09 03:11:00,119.7,119.7,119.69,119.7,1301299997.0
2007-08-09 03:12:00,119.695,119.7,119.69,119.69,937899985.0
2007-08-09 03:13:00,119.69,119.69,119.68,119.69,284699997.0
2007-08-09 03:14:00,119.69,119.69,119.68,119.69,1049799989.0
2007-08-09 03:15:00,119.69,119.69,119.68,119.69,1304199984.0
2007-08-09 03:16:00,119.69,119.69,119.68,119.68,848800010.0
2007-08-09 03:17:00,119.69,119.69,119.69,119.69,315700001.0
2007-08-09 03:18:00,119.69,119.69,119.68,119.69,506400003.0
2007-08-09 03:19:00,119.66,119.66,119.66,119.66,1134999989.0
2007-08-09 03:20:00,119.68,119.69,119.67,119.68,1134999989.0
2007-08-09 03:21:00,119.675,119.69,119.67,119.68,1193799999.0
2007-08-09 03:22:00,119.68,119.68,119.68,119.68,321300000.0
2007-08-09 03:23:00,119.68,119.68,119.68,119.68,425200000.0
2007-08-09 03:24:00,119.68,119.69,119.67,119.68,1393300012.0
2007-08-09 03:25:00,119.68,119.69,119.67,119.675,513300005.0
2007-08-09 03:27:00,119.69,119.69,119.68,119.69,368300007.0
2007-08-09 03:28:00,119.68,119.7,119.68,119.69,917600003.0
2007-08-09 03:29:00,119.7,119.7,119.67,119.68,917600003.0
2007-08-09 03:30:00,119.69,119.7,119.68,119.7,917600003.0
2007-08-09 03:31:00,119.7,119.71,119.69,119.71,1882399990.0
2007-08-09 03:32:00,119.71,119.71,119.7,119.7,974900005.0
2007-08-09 03:33:00,119.71,119.71,119.69,119.7,768000006.0
2007-08-09 03:34:00,119.7,119.7,119.68,119.69,1071299962.0
2007-08-09 03:35:00,119.69,119.69,119.66,119.66,1477100000.0
2007-08-09 03:36:00,119.67,119.68,119.65,119.68,1477100000.0
2007-08-09 03:37:00,119.67,119.69,119.67,119.67,1177000024.0
2007-08-09 03:38:00,119.69,119.69,119.68,119.68,1177000024.0
2007-08-09 03:39:00,119.68,119.69,119.67,119.67,1651300010.0
2007-08-09 03:40:00,119.67,119.68,119.66,119.68,1657100007.0
2007-08-09 03:41:00,119.68,119.7,119.68,119.69,1887500001.0
2007-08-09 03:42:00,119.69,119.7,119.69,119.7,625900004.0
2007-08-09 03:43:00,119.7,119.7,119.69,119.7,1151099971.0
2007-08-09 03:44:00,119.7,119.7,119.68,119.69,2124699982.0
2007-08-09 03:45:00,119.69,119.7,119.69,119.7,548700002.0
2007-08-09 03:46:00,119.7,119.71,119.69,119.7,1199299989.0
2007-08-09 03:47:00,119.7,119.71,119.7,119.7,1704899998.0
2007-08-09 03:48:00,119.71,119.71,119.69,119.69,2016399988.0
2007-08-09 03:49:00,119.71,119.71,119.7,119.7,425499999.0
2007-08-09 03:50:00,119.7,119.7,119.69,119.7,322100004.0
2007-08-09 03:51:00,119.7,119.7,119.7,119.7,206700000.0
2007-08-09 03:52:00,119.7,119.71,119.7,119.7,993700004.0
2007-08-09 03:53:00,119.71,119.71,119.7,119.71,280000002.0
2007-08-09 03:54:00,119.71,119.71,119.69,119.7,1342000004.0
2007-08-09 03:55:00,119.7,119.7,119.7,119.7,401400002.0
2007-08-09 03:56:00,119.7,119.7,119.69,119.69,1279699989.0
2007-08-09 03:57:00,119.69,119.69,119.65,119.65,1222499989.0
2007-08-09 03:58:00,119.66,119.67,119.66,119.66,1222499989.0
2007-08-09 03:59:00,119.67,119.67,119.66,119.67,1222499989.0
2007-08-09 04:00:00,119.68,119.7,119.68,119.69,1222499989.0
2007-08-09 04:01:00,119.69,119.7,119.685,119.685,761700004.0
2007-08-09 04:02:00,119.685,119.7,119.685,119.7,520399990.0
2007-08-09 04:03:00,119.69,119.7,119.685,119.69,422999998.0
2007-08-09 04:04:00,119.685,119.69,119.67,119.67,1571800007.0
2007-08-09 04:05:00,119.67,119.67,119.66,119.66,1156600003.0
2007-08-09 04:06:00,119.67,119.68,119.66,119.68,931799999.0
2007-08-09 04:07:00,119.68,119.68,119.66,119.68,723900009.0
2007-08-09 04:08:00,119.68,119.69,119.675,119.675,402900007.0
2007-08-09 04:09:00,119.66,119.67,119.66,119.67,736599998.0
2007-08-09 04:10:00,119.66,119.67,119.66,119.66,736599998.0
2007-08-09 04:11:00,119.68,119.69,119.67,119.67,736599998.0
2007-08-09 04:12:00,119.68,119.69,119.68,119.69,660700002.0
2007-08-09 04:13:00,119.69,119.69,119.68,119.69,863600001.0
2007-08-09 04:14:00,119.69,119.69,119.675,119.69,1319099991.0
2007-08-09 04:15:00,119.69,119.69,119.68,119.68,1369599999.0
2007-08-09 04:16:00,119.68,119.69,119.68,119.69,650700000.0
2007-08-09 04:17:00,119.69,119.69,119.67,119.67,809800007.0
2007-08-09 04:18:00,119.67,119.68,119.66,119.66,1786399993.0
2007-08-09 04:19:00,119.66,119.67,119.66,119.67,976299988.0
2007-08-09 04:20:00,119.67,119.67,119.66,119.67,478899998.0
2007-08-09 04:21:00,119.67,119.69,119.67,119.68,1171900012.0
2007-08-09 04:22:00,119.68,119.68,119.66,119.66,509499993.0
2007-08-09 04:23:00,119.66,119.67,119.66,119.66,1555599983.0
2007-08-09 04:24:00,119.67,119.68,119.67,119.68,722000001.0
2007-08-09 04:25:00,119.68,119.69,119.67,119.68,974799992.0
2007-08-09 04:26:00,119.68,119.69,119.68,119.69,315300004.0
2007-08-09 04:27:00,119.69,119.69,119.66,119.66,1237700001.0
2007-08-09 04:28:00,119.66,119.68,119.66,119.68,752900015.0
2007-08-09 04:29:00,119.68,119.68,119.66,119.67,654000003.0
2007-08-09 04:30:00,119.67,119.68,119.66,119.68,530100009.0
2007-08-09 04:31:00,119.68,119.69,119.67,119.69,935299985.0
2007-08-09 04:32:00,119.69,119.69,119.675,119.68,1118299995.0
2007-08-09 04:33:00,119.675,119.69,119.675,119.69,1009100010.0
2007-08-09 04:34:00,119.69,119.69,119.68,119.68,306499990.0
2007-08-09 04:35:00,119.68,119.695,119.675,119.68,1659999994.0
2007-08-09 04:36:00,119.66,119.67,119.66,119.67,1085400005.0
2007-08-09 04:37:00,119.69,119.69,119.67,119.68,1085400005.0
2007-08-09 04:38:00,119.68,119.68,119.67,119.68,762300007.0
2007-08-09 04:39:00,119.68,119.69,119.67,119.68,562100008.0
2007-08-09 04:40:00,119.68,119.69,119.67,119.68,1306500003.0
2007-08-09 04:41:00,119.68,119.68,119.68,119.68,68000000.0
2007-08-09 04:42:00,119.68,119.69,119.68,119.68,321400000.0
2007-08-09 04:43:00,119.68,119.68,119.66,119.67,831999994.0
2007-08-09 04:44:00,119.66,119.68,119.66,119.67,848499986.0
2007-08-09 04:45:00,119.67,119.67,119.66,119.67,698199991.0
2007-08-09 04:46:00,119.67,119.67,119.64,119.645,1721599996.0
2007-08-09 04:47:00,119.65,119.67,119.65,119.66,1482899995.0
2007-08-09 04:48:00,119.66,119.67,119.655,119.67,1331200005.0
2007-08-09 04:49:00,119.67,119.67,119.67,119.67,1041400027.0
2007-08-09 04:50:00,119.67,119.67,119.66,119.67,233799997.0
2007-08-09 04:51:00,119.67,119.67,119.66,119.67,352399998.0
2007-08-09 04:52:00,119.67,119.67,119.65,119.66,223700006.0
2007-08-09 04:53:00,119.66,119.67,119.655,119.67,374000006.0
2007-08-09 04:54:00,119.67,119.68,119.67,119.68,225300004.0
2007-08-09 04:55:00,119.68,119.68,119.66,119.67,971499995.0
2007-08-09 04:56:00,119.67,119.68,119.67,119.68,1302400000.0
2007-08-09 04:57:00,119.68,119.68,119.66,119.66,713600011.0
2007-08-09 04:58:00,119.66,119.68,119.66,119.67,608299996.0
2007-08-09 04:59:00,119.67,119.67,119.66,119.67,1259099984.0
2007-08-09 05:00:00,119.67,119.67,119.66,119.66,488800000.0
2007-08-09 05:01:00,119.66,119.67,119.64,119.65,2007799983.0
2007-08-09 05:02:00,119.65,119.67,119.65,119.66,1291100028.0
2007-08-09 05:03:00,119.65,119.66,119.65,119.66,467100012.0
2007-08-09 05:04:00,119.66,119.66,119.64,119.64,1629700017.0
2007-08-09 05:05:00,119.62,119.63,119.61,119.62,1556999997.0
2007-08-09 05:06:00,119.63,119.63,119.62,119.63,1556999997.0
2007-08-09 05:07:00,119.63,119.63,119.62,119.62,257600001.0
2007-08-09 05:08:00,119.63,119.63,119.63,119.63,142100000.0
2007-08-09 05:09:00,119.63,119.64,119.63,119.63,1528099999.0
2007-08-09 05:10:00,119.63,119.65,119.63,119.65,1659699984.0
2007-08-09 05:11:00,119.65,119.66,119.64,119.65,1646500029.0
2007-08-09 05:12:00,119.66,119.66,119.635,119.64,1472499985.0
2007-08-09 05:13:00,119.64,119.65,119.635,119.64,877000001.0
2007-08-09 05:14:00,119.64,119.65,119.635,119.64,148699999.0
2007-08-09 05:15:00,119.64,119.65,119.64,119.64,786999990.0
2007-08-09 05:16:00,119.64,119.65,119.64,119.65,192000001.0
2007-08-09 05:17:00,119.65,119.65,119.65,119.65,56000000.0
2007-08-09 05:18:00,119.65,119.65,119.64,119.64,521900007.0
2007-08-09 05:19:00,119.64,119.65,119.64,119.65,507000000.0
2007-08-09 05:20:00,119.65,119.65,119.63,119.64,1837700021.0
2007-08-09 05:21:00,119.64,119.65,119.63,119.63,1252499963.0
2007-08-09 05:22:00,119.63,119.63,119.63,119.63,431399982.0
2007-08-09 05:23:00,119.63,119.63,119.63,119.63,279399992.0
2007-08-09 05:24:00,119.63,119.64,119.63,119.64,825199979.0
2007-08-09 05:25:00,119.64,119.65,119.64,119.65,1001400012.0
2007-08-09 05:26:00,119.65,119.65,119.64,119.65,846699994.0
2007-08-09 05:27:00,119.65,119.65,119.64,119.65,951099999.0
2007-08-09 05:28:00,119.65,119.66,119.64,119.66,1300699995.0
2007-08-09 05:29:00,119.66,119.66,119.65,119.66,502000009.0
2007-08-09 05:30:00,119.66,119.67,119.66,119.67,591900003.0
2007-08-09 05:31:00,119.66,119.66,119.65,119.65,667999991.0
2007-08-09 05:32:00,119.66,119.67,119.65,119.655,667999991.0
2007-08-09 05:33:00,119.655,119.655,119.63,119.63,308900005.0
2007-08-09 05:34:00,119.64,119.65,119.64,119.65,117400000.0
2007-08-09 05:35:00,119.64,119.65,119.63,119.65,117400000.0
2007-08-09 05:36:00,119.66,119.66,119.655,119.655,117400000.0
2007-08-09 05:37:00,119.655,119.655,119.65,119.65,133599998.0
2007-08-09 05:38:00,119.65,119.66,119.65,119.66,502099993.0
2007-08-09 05:39:00,119.67,119.67,119.66,119.66,268799998.0
2007-08-09 05:40:00,119.66,119.66,119.65,119.655,292700003.0
2007-08-09 05:41:00,119.66,119.67,119.66,119.66,126000002.0
2007-08-09 05:42:00,119.66,119.68,119.66,119.68,1486400004.0
2007-08-09 05:43:00,119.68,119.69,119.67,119.68,1672900001.0
2007-08-09 05:44:00,119.68,119.68,119.67,119.67,493199990.0
2007-08-09 05:45:00,119.68,119.69,119.67,119.67,1046799999.0
2007-08-09 05:46:00,119.67,119.68,119.66,119.67,1315699989.0
2007-08-09 05:47:00,119.65,119.66,119.64,119.65,1140400002.0
2007-08-09 05:48:00,119.66,119.66,119.65,119.65,1140400002.0
2007-08-09 05:49:00,119.67,119.67,119.66,119.67,1140400002.0
2007-08-09 05:50:00,119.67,119.67,119.655,119.655,424600006.0
2007-08-09 05:51:00,119.66,119.67,119.66,119.67,518399988.0
2007-08-09 05:52:00,119.67,119.67,119.66,119.67,368599999.0
2007-08-09 05:53:00,119.67,119.67,119.66,119.67,646299995.0
2007-08-09 05:54:00,119.67,119.67,119.66,119.66,255100001.0
2007-08-09 05:55:00,119.66,119.67,119.655,119.67,527599997.0
2007-08-09 05:56:00,119.67,119.68,119.67,119.68,376799999.0
2007-08-09 05:57:00,119.68,119.68,119.67,119.68,1412499988.0
2007-08-09 05:58:00,119.68,119.68,119.67,119.67,517700001.0
2007-08-09 05:59:00,119.68,119.69,119.68,119.68,481099997.0
2007-08-09 06:00:00,119.68,119.68,119.67,119.68,406300000.0
2007-08-09 06:01:00,119.68,119.68,119.67,119.68,181000000.0
2007-08-09 06:02:00,119.68,119.7,119.67,119.7,1740999989.0
2007-08-09 06:03:00,119.695,119.71,119.69,119.7,763099995.0
2007-08-09 06:04:00,119.7,119.71,119.68,119.7,1119299997.0
2007-08-09 06:05:00,119.69,119.7,119.69,119.69,492600004.0
2007-08-09 06:06:00,119.69,119.7,119.68,119.69,2121200019.0
2007-08-09 06:07:00,119.67,119.67,119.66,119.66,1059599996.0
2007-08-09 06:08:00,119.67,119.67,119.66,119.66,1059599996.0
2007-08-09 06:09:00,119.67,119.67,119.66,119.66,1059599996.0
2007-08-09 06:10:00,119.66,119.66,119.62,119.63,1526500027.0
2007-08-09 06:11:00,119.63,119.65,119.63,119.65,610800000.0
2007-08-09 06:12:00,119.65,119.66,119.65,119.65,824799996.0
2007-08-09 06:13:00,119.65,119.66,119.65,119.66,1299400016.0
2007-08-09 06:14:00,119.67,119.68,119.66,119.68,1299400016.0
2007-08-09 06:15:00,119.68,119.69,119.67,119.68,596300001.0
2007-08-09 06:16:00,119.68,119.68,119.68,119.68,526400000.0
2007-08-09 06:17:00,119.68,119.69,119.67,119.67,1087899999.0
2007-08-09 06:18:00,119.68,119.68,119.68,119.68,562300000.0
2007-08-09 06:19:00,119.68,119.69,119.66,119.67,1393900000.0
2007-08-09 06:20:00,119.67,119.67,119.67,119.67,95200000.0
2007-08-09 06:21:00,119.67,119.67,119.655,119.655,183700000.0
2007-08-09 06:22:00,119.655,119.66,119.635,119.64,1136399997.0
2007-08-09 06:23:00,119.64,119.65,119.63,119.63,761399986.0
2007-08-09 06:24:00,119.62,119.62,119.6,119.61,887900005.0
2007-08-09 06:25:00,119.61,119.62,119.6,119.61,887900005.0
2007-08-09 06:26:00,119.61,119.61,119.58,119.59,699600002.0
2007-08-09 06:27:00,119.6,119.61,119.58,119.61,699600002.0
2007-08-09 06:28:00,119.6,119.61,119.58,119.61,699600002.0
2007-08-09 06:29:00,119.62,119.63,119.61,119.61,699600002.0
2007-08-09 06:30:00,119.6,119.61,119.6,119.6,699600002.0
2007-08-09 06:31:00,119.62,119.62,119.61,119.62,699600002.0
2007-08-09 06:32:00,119.6,119.63,119.6,119.62,1168100005.0
2007-08-09 06:33:00,119.63,119.64,119.63,119.63,1168100005.0
2007-08-09 06:34:00,119.63,119.65,119.625,119.64,1064900003.0
2007-08-09 06:35:00,119.64,119.65,119.64,119.64,918700000.0
2007-08-09 06:36:00,119.635,119.66,119.63,119.65,1700199998.0
2007-08-09 06:37:00,119.65,119.65,119.65,119.65,95900000.0
2007-08-09 06:38:00,119.65,119.65,119.63,119.64,435700008.0
2007-08-09 06:39:00,119.63,119.64,119.63,119.64,257100006.0
2007-08-09 06:40:00,119.64,119.64,119.64,119.64,216600000.0
2007-08-09 06:41:00,119.64,119.64,119.63,119.63,536999999.0
2007-08-09 06:42:00,119.62,119.63,119.62,119.62,719100008.0
2007-08-09 06:43:00,119.63,119.63,119.63,119.63,719100008.0
2007-08-09 06:44:00,119.63,119.64,119.63,119.63,390000000.0
2007-08-09 06:45:00,119.63,119.63,119.63,119.63,285600000.0
2007-08-09 06:46:00,119.63,119.63,119.625,119.625,202000001.0
2007-08-09 06:47:00,119.62,119.63,119.615,119.62,1649099997.0
2007-08-09 06:48:00,119.62,119.63,119.615,119.63,682199988.0
2007-08-09 06:49:00,119.63,119.64,119.62,119.63,1846799992.0
2007-08-09 06:50:00,119.625,119.63,119.62,119.625,604799995.0
2007-08-09 06:51:00,119.63,119.63,119.62,119.63,525799997.0
2007-08-09 06:52:00,119.63,119.63,119.63,119.63,437699998.0
2007-08-09 06:53:00,119.63,119.63,119.62,119.62,609499998.0
2007-08-09 06:54:00,119.615,119.63,119.615,119.63,175799999.0
2007-08-09 06:55:00,119.62,119.62,119.62,119.62,514199992.0
2007-08-09 06:56:00,119.62,119.63,119.61,119.61,634799996.0
2007-08-09 06:57:00,119.62,119.62,119.62,119.62,102500000.0
2007-08-09 06:58:00,119.62,119.62,119.61,119.62,763599998.0
2007-08-09 06:59:00,119.62,119.62,119.61,119.62,231900002.0
2007-08-09 07:00:00,119.59,119.6,119.58,119.59,1114699996.0
2007-08-09 07:01:00,119.6,119.61,119.595,119.595,1114699996.0
2007-08-09 07:02:00,119.6,119.61,119.59,119.61,1176500004.0
2007-08-09 07:03:00,119.6,119.61,119.6,119.61,1132600002.0
2007-08-09 07:04:00,119.61,119.61,119.61,119.61,233900004.0
2007-08-09 07:05:00,119.61,119.61,119.58,119.59,1373399992.0
2007-08-09 07:06:00,119.59,119.61,119.59,119.59,1372099997.0
2007-08-09 07:07:00,119.59,119.61,119.59,119.61,882299994.0
2007-08-09 07:08:00,119.62,119.62,119.61,119.62,882299994.0
2007-08-09 07:09:00,119.62,119.62,119.61,119.61,441900002.0
2007-08-09 07:10:00,119.59,119.61,119.59,119.6,953400005.0
2007-08-09 07:11:00,119.6,119.62,119.6,119.61,953400005.0
2007-08-09 07:12:00,119.62,119.62,119.61,119.62,1369699998.0
2007-08-09 07:13:00,119.62,119.63,119.62,119.63,758800004.0
2007-08-09 07:14:00,119.63,119.64,119.62,119.63,935500003.0
2007-08-09 07:15:00,119.63,119.63,119.63,119.63,197199998.0
2007-08-09 07:16:00,119.63,119.63,119.625,119.63,374500000.0
2007-08-09 07:17:00,119.63,119.63,119.62,119.62,455360000.0
2007-08-09 07:18:00,119.62,119.63,119.61,119.63,261500003.0
2007-08-09 07:19:00,119.63,119.63,119.62,119.63,424200006.0
2007-08-09 07:20:00,119.63,119.64,119.62,119.63,121700001.0
2007-08-09 07:21:00,119.64,119.65,119.63,119.63,831099983.0
2007-08-09 07:22:00,119.64,119.655,119.63,119.65,1694700001.0
2007-08-09 07:23:00,119.65,119.66,119.64,119.65,1596999986.0
2007-08-09 07:24:00,119.65,119.66,119.64,119.65,1475700007.0
2007-08-09 07:25:00,119.64,119.65,119.63,119.64,1001560005.0
2007-08-09 07:26:00,119.655,119.66,119.64,119.65,1001560005.0
2007-08-09 07:27:00,119.65,119.65,119.63,119.63,2139800006.0
2007-08-09 07:28:00,119.63,119.64,119.625,119.625,1057199995.0
2007-08-09 07:29:00,119.625,119.64,119.625,119.64,1905999954.0
2007-08-09 07:30:00,119.64,119.66,119.63,119.64,1258300010.0
2007-08-09 07:31:00,119.65,119.65,119.625,119.63,1669200004.0
2007-08-09 07:32:00,119.63,119.63,119.63,119.63,198000000.0
2007-08-09 07:33:00,119.63,119.63,119.625,119.625,162699994.0
2007-08-09 07:34:00,119.61,119.67,119.61,119.66,1888000026.0
2007-08-09 07:35:00,119.65,119.67,119.65,119.66,1888000026.0
2007-08-09 07:36:00,119.68,119.68,119.66,119.67,1888000026.0
2007-08-09 07:37:00,119.67,119.67,119.66,119.67,1251200010.0
2007-08-09 07:38:00,119.67,119.68,119.66,119.66,748320000.0
2007-08-09 07:39:00,119.64,119.65,119.63,119.63,1460400019.0
2007-08-09 07:40:00,119.63,119.64,119.63,119.63,1460400019.0
2007-08-09 07:41:00,119.61,119.62,119.58,119.58,2133599984.0
2007-08-09 07:42:00,119.59,119.61,119.58,119.6,2133599984.0
2007-08-09 07:43:00,119.61,119.62,119.6,119.61,2133599984.0
2007-08-09 07:44:00,119.6,119.62,119.6,119.61,2133599984.0
2007-08-09 07:45:00,119.6,119.62,119.6,119.62,2133599984.0
2007-08-09 07:46:00,119.63,119.64,119.62,119.64,2133599984.0
2007-08-09 07:47:00,119.63,119.64,119.61,119.62,2133599984.0
2007-08-09 07:48:00,119.63,119.64,119.625,119.625,2133599984.0
2007-08-09 07:49:00,119.61,119.63,119.61,119.61,2020200018.0
2007-08-09 07:50:00,119.61,119.62,119.6,119.61,2020200018.0
2007-08-09 07:51:00,119.61,119.61,119.6,119.61,1332999988.0
2007-08-09 07:52:00,119.6,119.62,119.595,119.62,2090200008.0
2007-08-09 07:53:00,119.62,119.62,119.61,119.61,1038199997.0
2007-08-09 07:54:00,119.62,119.62,119.61,119.62,172000004.0
2007-08-09 07:55:00,119.62,119.62,119.62,119.62,212000000.0
2007-08-09 07:56:00,119.62,119.63,119.62,119.63,634100022.0
2007-08-09 07:57:00,119.63,119.63,119.62,119.62,636600006.0
2007-08-09 07:58:00,119.63,119.64,119.62,119.64,636600006.0
2007-08-09 07:59:00,119.63,119.63,119.6,119.61,2015499982.0
2007-08-09 08:00:00,119.62,119.65,119.62,119.65,2015499982.0
2007-08-09 08:01:00,119.64,119.65,119.63,119.65,942999998.0
2007-08-09 08:02:00,119.65,119.66,119.64,119.65,942999998.0
2007-08-09 08:03:00,119.65,119.66,119.64,119.65,1919099991.0
2007-08-09 08:04:00,119.65,119.66,119.65,119.65,1531800002.0
2007-08-09 08:05:00,119.65,119.66,119.65,119.65,1258900000.0
2007-08-09 08:06:00,119.65,119.66,119.62,119.62,1643600004.0
2007-08-09 08:07:00,119.61,119.61,119.57,119.57,1544600012.0
2007-08-09 08:08:00,119.55,119.57,119.55,119.55,1544600012.0
2007-08-09 08:09:00,119.56,119.56,119.53,119.53,1544600012.0
2007-08-09 08:10:00,119.52,119.53,119.51,119.52,1544600012.0
2007-08-09 08:11:00,119.53,119.53,119.51,119.52,1544600012.0
2007-08-09 08:12:00,119.51,119.52,119.51,119.52,1544600012.0
2007-08-09 08:13:00,119.51,119.54,119.51,119.54,1544600012.0
2007-08-09 08:14:00,119.55,119.55,119.53,119.53,1544600012.0
2007-08-09 08:15:00,119.52,119.54,119.52,119.54,1580400017.0
2007-08-09 08:16:00,119.55,119.55,119.53,119.54,1580400017.0
2007-08-09 08:17:00,119.54,119.54,119.53,119.54,948400003.0
2007-08-09 08:18:00,119.53,119.55,119.53,119.54,948400003.0
2007-08-09 08:19:00,119.55,119.57,119.55,119.57,948400003.0
2007-08-09 08:20:00,119.59,119.59,119.56,119.56,948400003.0
2007-08-09 08:22:00,119.57,119.57,119.545,119.56,2067999990.0
2007-08-09 08:23:00,119.55,119.56,119.54,119.55,2056999999.0
2007-08-09 08:24:00,119.55,119.58,119.55,119.58,2041399991.0
2007-08-09 08:25:00,119.57,119.6,119.57,119.59,2041399991.0
2007-08-09 08:26:00,119.6,119.6,119.58,119.58,2041399991.0
2007-08-09 08:27:00,119.6,119.62,119.58,119.585,2041399991.0
2007-08-09 08:28:00,119.57,119.58,119.56,119.57,1743200006.0
2007-08-09 08:29:00,119.59,119.6,119.58,119.59,1743200006.0
2007-08-09 08:30:00,119.59,119.59,119.58,119.59,753800002.0
2007-08-09 08:31:00,119.59,119.61,119.59,119.61,1576200034.0
2007-08-09 08:32:00,119.61,119.62,119.6,119.6,2079400007.0
2007-08-09 08:34:00,119.59,119.6,119.58,119.6,1795700009.0
2007-08-09 08:35:00,119.59,119.6,119.55,119.55,1795700009.0
2007-08-09 08:36:00,119.56,119.57,119.55,119.55,1795700009.0
2007-08-09 08:37:00,119.54,119.55,119.52,119.52,1795700009.0
2007-08-09 08:38:00,119.51,119.52,119.48,119.48,1795700009.0
2007-08-09 08:39:00,119.49,119.51,119.49,119.5,1795700009.0
2007-08-09 08:40:00,119.51,119.51,119.49,119.51,1795700009.0
2007-08-09 08:41:00,119.51,119.52,119.5,119.51,1795700009.0
2007-08-09 08:42:00,119.48,119.49,119.48,119.49,1702299999.0
2007-08-09 08:43:00,119.5,119.5,119.48,119.48,1702299999.0
2007-08-09 08:44:00,119.49,119.49,119.47,119.47,1702299999.0
2007-08-09 08:45:00,119.49,119.49,119.43,119.44,1702299999.0
2007-08-09 08:46:00,119.43,119.46,119.4,119.43,1702299999.0
2007-08-09 08:47:00,119.45,119.46,119.44,119.46,1702299999.0
2007-08-09 08:48:00,119.47,119.47,119.45,119.45,1702299999.0
2007-08-09 08:49:00,119.46,119.47,119.44,119.45,1702299999.0
2007-08-09 08:50:00,119.39,119.39,119.35,119.37,1702299999.0
2007-08-09 08:51:00,119.38,119.38,119.34,119.35,1702299999.0
2007-08-09 08:52:00,119.33,119.35,119.31,119.33,1702299999.0
2007-08-09 08:53:00,119.32,119.33,119.32,119.32,1702299999.0
2007-08-09 08:54:00,119.31,119.32,119.29,119.31,1702299999.0
2007-08-09 08:55:00,119.32,119.32,119.26,119.28,1702299999.0
2007-08-09 08:56:00,119.29,119.29,119.22,119.23,1702299999.0
2007-08-09 08:57:00,119.22,119.27,119.22,119.27,1702299999.0
2007-08-09 08:58:00,119.28,119.34,119.26,119.34,1702299999.0
2007-08-09 08:59:00,119.31,119.36,119.3,119.35,1702299999.0
2007-08-09 09:00:00,119.36,119.37,119.32,119.33,1702299999.0
2007-08-09 09:01:00,119.34,119.35,119.33,119.34,1702299999.0
2007-08-09 09:02:00,119.35,119.36,119.29,119.29,1702299999.0
2007-08-09 09:03:00,119.31,119.31,119.2,119.27,1702299999.0
2007-08-09 09:04:00,119.22,119.27,119.07,119.09,1702299999.0
2007-08-09 09:05:00,119.07,119.16,118.99,119.05,1702299999.0
2007-08-09 09:06:00,119.02,119.12,119.01,119.1,1702299999.0
2007-08-09 09:07:00,119.11,119.12,118.91,118.96,1702299999.0
2007-08-09 09:08:00,118.97,119.07,118.93,119.02,1702299999.0
2007-08-09 09:09:00,119.04,119.16,119.02,119.13,1702299999.0
2007-08-09 09:10:00,119.14,119.14,119.06,119.06,1702299999.0
2007-08-09 09:11:00,119.08,119.14,119.07,119.14,1702299999.0
2007-08-09 09:12:00,119.13,119.23,119.1,119.21,1702299999.0
2007-08-09 09:13:00,119.2,119.23,119.17,119.23,1702299999.0
2007-08-09 09:14:00,119.24,119.27,119.22,119.22,1702299999.0
2007-08-09 09:15:00,119.21,119.24,119.19,119.21,1702299999.0
2007-08-09 09:16:00,119.2,119.22,119.2,119.21,1702299999.0
2007-08-09 09:17:00,119.2,119.32,119.2,119.3,1702299999.0
2007-08-09 09:18:00,119.31,119.32,119.28,119.29,1702299999.0
2007-08-09 09:19:00,119.3,119.3,119.25,119.29,1702299999.0
2007-08-09 09:20:00,119.28,119.29,119.19,119.2,1702299999.0
2007-08-09 09:21:00,119.21,119.24,119.2,119.24,1702299999.0
2007-08-09 09:22:00,119.25,119.25,119.19,119.2,1702299999.0
2007-08-09 09:23:00,119.19,119.2,119.11,119.11,1702299999.0
2007-08-09 09:24:00,119.12,119.13,119.11,119.12,1702299999.0
2007-08-09 09:25:00,119.11,119.11,119.05,119.05,1702299999.0
2007-08-09 09:26:00,119.06,119.15,119.06,119.14,1702299999.0
2007-08-09 09:27:00,119.15,119.17,119.09,119.11,1702299999.0
2007-08-09 09:28:00,119.1,119.11,119.08,119.09,1702299999.0
2007-08-09 09:29:00,119.08,119.09,119.02,119.09,1702299999.0
2007-08-09 09:30:00,119.1,119.11,119.05,119.07,1702299999.0
2007-08-09 09:31:00,119.06,119.09,119.05,119.06,1702299999.0
2007-08-09 09:32:00,119.07,119.11,119.06,119.08,1702299999.0
2007-08-09 09:33:00,119.07,119.07,118.98,119.04,1702299999.0
2007-08-09 09:34:00,119.02,119.04,119.02,119.03,1702299999.0
2007-08-09 09:35:00,119.04,119.09,119.04,119.09,1702299999.0
2007-08-09 09:36:00,119.08,119.09,119.0,119.0,1702299999.0
2007-08-09 09:37:00,119.03,119.03,118.88,118.89,1702299999.0
2007-08-09 09:38:00,118.9,119.01,118.88,119.01,1702299999.0
2007-08-09 09:39:00,119.0,119.0,118.96,119.0,1702299999.0
2007-08-09 09:40:00,119.01,119.17,119.0,119.17,1702299999.0
2007-08-09 09:41:00,119.12,119.17,119.06,119.14,1702299999.0
2007-08-09 09:42:00,119.16,119.22,119.12,119.13,1702299999.0
2007-08-09 09:43:00,119.2,119.22,119.15,119.18,1702299999.0
2007-08-09 09:44:00,119.17,119.18,119.1,119.11,1702299999.0
2007-08-09 09:45:00,119.12,119.15,119.11,119.14,1702299999.0
2007-08-09 09:46:00,119.13,119.19,119.09,119.1,1702299999.0
2007-08-09 09:47:00,119.12,119.14,119.08,119.12,1702299999.0
2007-08-09 09:48:00,119.13,119.15,119.12,119.15,1702299999.0
2007-08-09 09:49:00,119.17,119.17,119.1,119.1,1702299999.0
2007-08-09 09:50:00,119.1,119.16,119.1,119.13,2077059988.0
2007-08-09 09:51:00,119.15,119.16,119.09,119.1,2077059988.0
2007-08-09 09:52:00,119.09,119.1,119.06,119.07,2077059988.0
2007-08-09 09:53:00,119.08,119.08,119.07,119.07,2077059988.0
2007-08-09 09:54:00,119.06,119.14,119.06,119.11,2077059988.0
2007-08-09 09:55:00,119.12,119.12,119.08,119.08,2077059988.0
2007-08-09 09:56:00,119.09,119.09,119.07,119.09,2077059988.0
2007-08-09 09:57:00,119.08,119.1,119.08,119.08,2077059988.0
2007-08-09 09:58:00,119.07,119.08,119.01,119.02,2077059988.0
2007-08-09 09:59:00,119.0,119.06,118.97,119.03,2077059988.0
2007-08-09 10:00:00,119.02,119.05,118.99,119.0,2077059988.0
2007-08-09 10:01:00,119.01,119.08,119.0,119.04,2077059988.0
2007-08-09 10:02:00,119.05,119.09,119.05,119.08,2077059988.0
2007-08-09 10:03:00,119.09,119.1,119.07,119.08,2077059988.0
2007-08-09 10:04:00,119.1,119.14,119.1,119.11,2077059988.0
2007-08-09 10:05:00,119.1,119.11,119.06,119.06,1978900008.0
2007-08-09 10:06:00,119.05,119.08,119.03,119.08,1978900008.0
2007-08-09 10:07:00,119.07,119.08,119.06,119.07,1978900008.0
2007-08-09 10:08:00,119.06,119.07,119.04,119.07,1978900008.0
2007-08-09 10:09:00,119.06,119.07,119.06,119.07,1978900008.0
2007-08-09 10:10:00,119.09,119.09,119.04,119.07,1978900008.0
2007-08-09 10:11:00,119.07,119.085,119.07,119.07,1530299998.0
2007-08-09 10:12:00,119.07,119.07,119.02,119.03,2025476002.0
2007-08-09 10:13:00,119.02,119.03,119.0,119.01,2025476002.0
2007-08-09 10:14:00,119.0,119.01,118.95,118.95,2025476002.0
2007-08-09 10:15:00,118.97,118.97,118.95,118.97,2025476002.0
2007-08-09 10:16:00,118.98,118.99,118.93,118.96,2025476002.0
2007-08-09 10:17:00,118.97,119.01,118.96,118.96,2025476002.0
2007-08-09 10:18:00,118.97,119.02,118.97,119.01,2025476002.0
2007-08-09 10:19:00,119.0,119.05,119.0,119.03,2025476002.0
2007-08-09 10:20:00,119.06,119.06,119.01,119.03,2025476002.0
2007-08-09 10:21:00,119.03,119.04,119.02,119.02,2048709989.0
2007-08-09 10:22:00,119.0,119.03,119.0,119.02,1728300001.0
2007-08-09 10:23:00,119.03,119.08,119.03,119.07,1728300001.0
2007-08-09 10:24:00,119.08,119.08,119.06,119.07,1728300001.0
2007-08-09 10:25:00,119.08,119.08,119.04,119.06,1728300001.0
2007-08-09 10:26:00,119.07,119.09,119.07,119.07,1728300001.0
2007-08-09 10:27:00,119.09,119.1,119.08,119.1,1728300001.0
2007-08-09 10:28:00,119.08,119.08,119.06,119.07,1230799994.0
2007-08-09 10:29:00,119.08,119.14,119.07,119.14,1230799994.0
2007-08-09 10:30:00,119.13,119.15,119.11,119.11,1230799994.0
2007-08-09 10:31:00,119.1,119.11,119.05,119.07,1230799994.0
2007-08-09 10:32:00,119.08,119.09,119.06,119.06,1230799994.0
2007-08-09 10:33:00,119.07,119.07,118.99,119.0,1230799994.0
2007-08-09 10:34:00,119.01,119.03,119.0,119.0,1230799994.0
2007-08-09 10:35:00,119.01,119.02,118.99,118.99,1230799994.0
2007-08-09 10:36:00,119.0,119.0,118.98,118.98,1230799994.0
2007-08-09 10:37:00,118.99,118.99,118.98,118.98,1230799994.0
2007-08-09 10:38:00,118.99,118.99,118.97,118.99,1230799994.0
2007-08-09 10:39:00,118.98,118.98,118.96,118.97,1230799994.0
2007-08-09 10:40:00,118.98,119.0,118.97,118.98,1230799994.0
2007-08-09 10:41:00,118.99,119.02,118.98,119.02,1230799994.0
2007-08-09 10:42:00,119.0,119.07,119.0,119.03,1230799994.0
2007-08-09 10:43:00,119.04,119.04,119.02,119.03,1230799994.0
2007-08-09 10:44:00,119.03,119.06,119.03,119.06,1230799994.0
2007-08-09 10:45:00,119.05,119.06,119.04,119.06,2120499992.0
2007-08-09 10:46:00,119.065,119.07,119.055,119.055,2120499992.0
2007-08-09 10:47:00,119.06,119.08,119.06,119.065,2097699991.0
2007-08-09 10:48:00,119.065,119.08,119.065,119.07,737199992.0
2007-08-09 10:49:00,119.07,119.07,119.05,119.05,1880400001.0
2007-08-09 10:50:00,119.07,119.08,119.06,119.08,1880400001.0
2007-08-09 10:51:00,119.07,119.07,119.02,119.02,1715399987.0
2007-08-09 10:52:00,119.03,119.05,119.03,119.04,1715399987.0
2007-08-09 10:53:00,119.05,119.05,119.03,119.04,1715399987.0
2007-08-09 10:54:00,119.05,119.06,119.04,119.06,1715399987.0
2007-08-09 10:55:00,119.05,119.06,119.04,119.06,1018700000.0
2007-08-09 10:56:00,119.06,119.06,119.03,119.04,2048200001.0
2007-08-09 10:57:00,119.02,119.03,118.98,119.0,2121999993.0
2007-08-09 10:58:00,119.01,119.02,119.0,119.01,2121999993.0
2007-08-09 10:59:00,119.02,119.04,119.02,119.02,2121999993.0
2007-08-09 11:00:00,119.03,119.03,118.99,118.99,2121999993.0
2007-08-09 11:01:00,119.0,119.0,118.96,118.99,2121999993.0
2007-08-09 11:02:00,118.96,118.97,118.91,118.92,1531400004.0
2007-08-09 11:03:00,118.94,118.94,118.87,118.88,1531400004.0
2007-08-09 11:04:00,118.9,118.91,118.85,118.85,1531400004.0
2007-08-09 11:05:00,118.88,118.91,118.85,118.89,1531400004.0
2007-08-09 11:06:00,118.9,118.95,118.89,118.94,1531400004.0
2007-08-09 11:07:00,118.93,118.94,118.9,118.93,1531400004.0
2007-08-09 11:08:00,118.94,118.94,118.88,118.88,1531400004.0
2007-08-09 11:09:00,118.87,118.9,118.84,118.84,1531400004.0
2007-08-09 11:10:00,118.85,118.85,118.76,118.78,1531400004.0
2007-08-09 11:11:00,118.79,118.79,118.76,118.78,1531400004.0
2007-08-09 11:12:00,118.79,118.79,118.76,118.78,1531400004.0
2007-08-09 11:13:00,118.77,118.81,118.77,118.81,1531400004.0
2007-08-09 11:14:00,118.79,118.83,118.78,118.83,1531400004.0
2007-08-09 11:15:00,118.84,118.84,118.77,118.77,1531400004.0
2007-08-09 11:16:00,118.78,118.85,118.78,118.82,1531400004.0
2007-08-09 11:17:00,118.81,118.87,118.81,118.84,1531400004.0
2007-08-09 11:18:00,118.85,118.86,118.81,118.84,1531400004.0
2007-08-09 11:19:00,118.85,118.87,118.84,118.87,1531400004.0
2007-08-09 11:20:00,118.88,118.93,118.87,118.91,1531400004.0
2007-08-09 11:21:00,118.9,118.91,118.88,118.89,1531400004.0
2007-08-09 11:22:00,118.88,118.88,118.82,118.82,1531400004.0
2007-08-09 11:23:00,118.81,118.85,118.78,118.79,1531400004.0
2007-08-09 11:24:00,118.8,118.83,118.78,118.8,1531400004.0
2007-08-09 11:25:00,118.79,118.83,118.77,118.83,1531400004.0
2007-08-09 11:26:00,118.83,118.86,118.83,118.85,1531400004.0
2007-08-09 11:27:00,118.84,118.88,118.83,118.88,1998800010.0
2007-08-09 11:28:00,118.9,118.91,118.87,118.89,1998800010.0
2007-08-09 11:29:00,118.86,118.88,118.86,118.86,2085999991.0
2007-08-09 11:30:00,118.87,118.88,118.86,118.87,2085999991.0
2007-08-09 11:31:00,118.86,118.92,118.86,118.91,1891500000.0
2007-08-09 11:32:00,118.9,118.93,118.9,118.91,1891500000.0
2007-08-09 11:33:00,118.9,118.91,118.86,118.9,1891500000.0
2007-08-09 11:34:00,118.91,118.94,118.9,118.94,1891500000.0
2007-08-09 11:35:00,118.95,119.02,118.95,118.98,1891500000.0
2007-08-09 11:36:00,118.97,118.97,118.91,118.94,1891500000.0
2007-08-09 11:37:00,118.94,118.96,118.94,118.96,1891500000.0
2007-08-09 11:38:00,118.96,118.96,118.95,118.95,1236400000.0
2007-08-09 11:39:00,118.93,118.94,118.92,118.94,1919299993.0
2007-08-09 11:40:00,118.95,118.95,118.9,118.9,1919299993.0
2007-08-09 11:41:00,118.91,118.91,118.89,118.9,1919299993.0
2007-08-09 11:42:00,118.9,118.91,118.89,118.9,1748899995.0
2007-08-09 11:43:00,118.91,118.91,118.89,118.91,1311399997.0
2007-08-09 11:44:00,118.91,118.93,118.9,118.92,752699999.0
2007-08-09 11:45:00,118.91,118.91,118.89,118.89,2102500009.0
2007-08-09 11:46:00,118.9,118.93,118.9,118.92,2102500009.0
2007-08-09 11:47:00,118.94,118.96,118.93,118.93,2102500009.0
2007-08-09 11:48:00,118.92,118.92,118.8,118.81,1886100005.0
2007-08-09 11:49:00,118.82,118.84,118.78,118.8,1886100005.0
2007-08-09 11:50:00,118.79,118.81,118.76,118.77,1886100005.0
2007-08-09 11:51:00,118.79,118.82,118.79,118.82,1886100005.0
2007-08-09 11:52:00,118.82,118.82,118.765,118.765,1514000001.0
2007-08-09 11:53:00,118.75,118.78,118.74,118.74,2041899996.0
2007-08-09 11:54:00,118.73,118.77,118.71,118.76,2041899996.0
2007-08-09 11:55:00,118.77,118.81,118.77,118.81,2041899996.0
2007-08-09 11:56:00,118.8,118.8,118.74,118.74,2041899996.0
2007-08-09 11:57:00,118.73,118.76,118.69,118.74,2041899996.0
2007-08-09 11:58:00,118.76,118.78,118.73,118.75,2041899996.0
2007-08-09 11:59:00,118.74,118.77,118.74,118.76,1010000009.0
2007-08-09 12:00:00,118.78,118.78,118.76,118.76,1010000009.0
2007-08-09 12:01:00,118.75,118.76,118.74,118.74,1010000009.0
2007-08-09 12:02:00,118.75,118.78,118.75,118.77,1010000009.0
2007-08-09 12:03:00,118.78,118.81,118.76,118.8,1010000009.0
2007-08-09 12:04:00,118.81,118.83,118.8,118.83,1010000009.0
2007-08-09 12:05:00,118.82,118.86,118.82,118.86,1010000009.0
2007-08-09 12:06:00,118.87,118.88,118.85,118.87,1010000009.0
2007-08-09 12:07:00,118.86,118.88,118.86,118.86,1010000009.0
2007-08-09 12:08:00,118.87,118.88,118.86,118.88,1010000009.0
2007-08-09 12:09:00,118.895,118.9,118.87,118.88,1010000009.0
2007-08-09 12:10:00,118.86,118.86,118.83,118.85,2086600010.0
2007-08-09 12:11:00,118.84,118.84,118.78,118.81,2086600010.0
2007-08-09 12:12:00,118.82,118.82,118.77,118.77,2086600010.0
2007-08-09 12:13:00,118.76,118.8,118.74,118.8,2086600010.0
2007-08-09 12:14:00,118.79,118.83,118.79,118.81,2086600010.0
2007-08-09 12:15:00,118.82,118.83,118.81,118.82,2086600010.0
2007-08-09 12:16:00,118.84,118.84,118.81,118.81,2086600010.0
2007-08-09 12:17:00,118.82,118.89,118.81,118.89,2086600010.0
2007-08-09 12:18:00,118.87,118.91,118.85,118.88,2086600010.0
2007-08-09 12:19:00,118.87,118.9,118.87,118.9,2086600010.0
2007-08-09 12:20:00,118.91,118.92,118.9,118.9,2086600010.0
2007-08-09 12:21:00,118.88,118.89,118.87,118.87,1865700006.0
2007-08-09 12:22:00,118.86,118.86,118.83,118.83,1865700006.0
2007-08-09 12:23:00,118.84,118.85,118.83,118.84,1865700006.0
2007-08-09 12:24:00,118.85,118.9,118.85,118.89,1865700006.0
2007-08-09 12:25:00,118.88,118.89,118.88,118.89,1865700006.0
2007-08-09 12:26:00,118.88,118.89,118.84,118.86,1865700006.0
2007-08-09 12:27:00,118.87,118.89,118.87,118.89,1865700006.0
2007-08-09 12:28:00,118.9,118.97,118.89,118.9,1865700006.0
2007-08-09 12:29:00,118.91,118.91,118.89,118.91,1865700006.0
2007-08-09 12:30:00,118.92,118.96,118.91,118.92,1865700006.0
2007-08-09 12:31:00,118.93,118.93,118.92,118.92,1865700006.0
2007-08-09 12:32:00,118.91,118.91,118.89,118.89,1865700006.0
2007-08-09 12:33:00,118.9,118.95,118.9,118.95,1865700006.0
2007-08-09 12:34:00,118.96,119.09,118.93,119.04,1865700006.0
2007-08-09 12:35:00,119.05,119.05,118.94,118.99,1865700006.0
2007-08-09 12:36:00,118.97,119.0,118.94,118.96,1865700006.0
2007-08-09 12:37:00,118.95,119.01,118.95,118.99,1865700006.0
2007-08-09 12:38:00,119.0,119.02,118.99,119.02,1865700006.0
2007-08-09 12:39:00,119.01,119.01,119.0,119.0,1865700006.0
2007-08-09 12:40:00,118.99,119.01,118.93,119.01,1865700006.0
2007-08-09 12:41:00,119.0,119.0,118.96,118.98,1865700006.0
2007-08-09 12:42:00,118.97,118.99,118.96,118.97,1865700006.0
2007-08-09 12:43:00,118.96,118.96,118.94,118.95,1865700006.0
2007-08-09 12:44:00,118.94,118.95,118.91,118.92,1865700006.0
2007-08-09 12:45:00,118.93,118.95,118.93,118.95,1865700006.0
2007-08-09 12:46:00,118.95,118.96,118.935,118.95,1879299995.0
2007-08-09 12:47:00,118.93,118.93,118.91,118.92,511100000.0
2007-08-09 12:48:00,118.94,118.94,118.93,118.94,511100000.0
2007-08-09 12:49:00,118.94,118.94,118.92,118.94,865400006.0
2007-08-09 12:50:00,118.93,118.93,118.89,118.89,983100008.0
2007-08-09 12:51:00,118.9,118.9,118.84,118.88,983100008.0
2007-08-09 12:52:00,118.87,118.88,118.84,118.85,983100008.0
2007-08-09 12:53:00,118.86,118.88,118.855,118.86,983100008.0
2007-08-09 12:54:00,118.84,118.88,118.84,118.86,125400001.0
2007-08-09 12:55:00,118.87,118.87,118.85,118.86,125400001.0
2007-08-09 12:56:00,118.87,118.87,118.78,118.79,125400001.0
2007-08-09 12:57:00,118.78,118.79,118.74,118.76,125400001.0
2007-08-09 12:58:00,118.77,118.78,118.74,118.75,125400001.0
2007-08-09 12:59:00,118.76,118.79,118.75,118.78,125400001.0
2007-08-09 13:00:00,118.77,118.77,118.72,118.74,125400001.0
2007-08-09 13:01:00,118.75,118.75,118.72,118.73,125400001.0
2007-08-09 13:02:00,118.72,118.72,118.69,118.72,125400001.0
2007-08-09 13:03:00,118.71,118.71,118.66,118.68,125400001.0
2007-08-09 13:04:00,118.69,118.71,118.67,118.67,125400001.0
2007-08-09 13:05:00,118.66,118.67,118.64,118.67,125400001.0
2007-08-09 13:06:00,118.66,118.67,118.64,118.64,125400001.0
2007-08-09 13:07:00,118.655,118.67,118.655,118.66,125400001.0
2007-08-09 13:08:00,118.66,118.67,118.64,118.65,1009399998.0
2007-08-09 13:09:00,118.66,118.68,118.66,118.68,1009399998.0
2007-08-09 13:10:00,118.67,118.72,118.67,118.72,1009399998.0
2007-08-09 13:11:00,118.71,118.72,118.7,118.71,1009399998.0
2007-08-09 13:12:00,118.7,118.71,118.67,118.7,1009399998.0
2007-08-09 13:13:00,118.69,118.74,118.69,118.74,1009399998.0
2007-08-09 13:14:00,118.73,118.74,118.72,118.72,1009399998.0
2007-08-09 13:15:00,118.73,118.74,118.73,118.74,1009399998.0
2007-08-09 13:16:00,118.73,118.74,118.7,118.74,1009399998.0
2007-08-09 13:17:00,118.75,118.75,118.72,118.74,1009399998.0
2007-08-09 13:18:00,118.75,118.76,118.75,118.76,1009399998.0
2007-08-09 13:19:00,118.73,118.73,118.71,118.71,1706799995.0
2007-08-09 13:20:00,118.72,118.75,118.72,118.74,1706799995.0
2007-08-09 13:21:00,118.75,118.75,118.73,118.74,1706799995.0
2007-08-09 13:22:00,118.74,118.74,118.72,118.73,1511300006.0
2007-08-09 13:23:00,118.75,118.77,118.74,118.75,1511300006.0
2007-08-09 13:24:00,118.75,118.76,118.74,118.74,1877200005.0
2007-08-09 13:25:00,118.74,118.74,118.71,118.715,1388499996.0
2007-08-09 13:26:00,118.69,118.71,118.64,118.65,2035500001.0
2007-08-09 13:27:00,118.67,118.68,118.64,118.64,2035500001.0
2007-08-09 13:28:00,118.63,118.63,118.61,118.62,2035500001.0
2007-08-09 13:29:00,118.63,118.63,118.55,118.57,2035500001.0
2007-08-09 13:30:00,118.56,118.57,118.54,118.57,2035500001.0
2007-08-09 13:31:00,118.54,118.57,118.54,118.56,2035500001.0
2007-08-09 13:32:00,118.58,118.58,118.54,118.55,2035500001.0
2007-08-09 13:33:00,118.54,118.55,118.52,118.53,2035500001.0
2007-08-09 13:34:00,118.54,118.56,118.54,118.55,2035500001.0
2007-08-09 13:35:00,118.53,118.55,118.53,118.53,2035500001.0
2007-08-09 13:36:00,118.55,118.55,118.51,118.52,2035500001.0
2007-08-09 13:37:00,118.53,118.54,118.51,118.53,2035500001.0
2007-08-09 13:38:00,118.54,118.57,118.53,118.54,2035500001.0
2007-08-09 13:39:00,118.55,118.58,118.54,118.58,2035500001.0
2007-08-09 13:40:00,118.57,118.6,118.57,118.57,2035500001.0
2007-08-09 13:41:00,118.58,118.58,118.52,118.53,2035500001.0
2007-08-09 13:42:00,118.54,118.55,118.53,118.55,2035500001.0
2007-08-09 13:43:00,118.54,118.56,118.54,118.55,2035500001.0
2007-08-09 13:44:00,118.56,118.61,118.55,118.6,2035500001.0
2007-08-09 13:45:00,118.59,118.59,118.54,118.54,2035500001.0
2007-08-09 13:46:00,118.55,118.61,118.55,118.58,2035500001.0
2007-08-09 13:47:00,118.6,118.6,118.57,118.58,2035500001.0
2007-08-09 13:48:00,118.59,118.62,118.59,118.61,2035500001.0
2007-08-09 13:49:00,118.62,118.63,118.57,118.58,2035500001.0
2007-08-09 13:50:00,118.57,118.58,118.57,118.58,2035500001.0
2007-08-09 13:51:00,118.59,118.62,118.58,118.62,2035500001.0
2007-08-09 13:52:00,118.62,118.62,118.6,118.6,2045999998.0
2007-08-09 13:53:00,118.58,118.59,118.57,118.58,739300011.0
2007-08-09 13:54:00,118.59,118.62,118.58,118.61,739300011.0
2007-08-09 13:55:00,118.64,118.64,118.63,118.63,739300011.0
2007-08-09 13:56:00,118.6,118.62,118.6,118.61,1219000005.0
2007-08-09 13:57:00,118.64,118.64,118.63,118.64,1219000005.0
2007-08-09 13:58:00,118.62,118.65,118.62,118.64,1953000007.0
2007-08-09 13:59:00,118.63,118.66,118.63,118.66,1953000007.0
2007-08-09 14:00:00,118.65,118.68,118.65,118.66,1953000007.0
2007-08-09 14:01:00,118.65,118.68,118.64,118.65,1953000007.0
2007-08-09 14:02:00,118.66,118.66,118.63,118.63,1953000007.0
2007-08-09 14:03:00,118.64,118.64,118.62,118.62,1953000007.0
2007-08-09 14:04:00,118.63,118.63,118.6,118.61,1953000007.0
2007-08-09 14:05:00,118.6,118.61,118.59,118.59,1953000007.0
2007-08-09 14:06:00,118.6,118.6,118.54,118.55,1953000007.0
2007-08-09 14:07:00,118.54,118.55,118.53,118.53,1953000007.0
2007-08-09 14:09:00,118.55,118.57,118.55,118.57,1953000007.0
2007-08-09 14:10:00,118.56,118.6,118.53,118.54,1953000007.0
2007-08-09 14:11:00,118.55,118.55,118.54,118.55,1953000007.0
2007-08-09 14:12:00,118.54,118.54,118.52,118.53,1953000007.0
2007-08-09 14:13:00,118.52,118.54,118.49,118.49,1953000007.0
2007-08-09 14:14:00,118.5,118.5,118.45,118.47,1953000007.0
2007-08-09 14:15:00,118.46,118.52,118.46,118.52,1953000007.0
2007-08-09 14:16:00,118.53,118.54,118.52,118.54,1953000007.0
2007-08-09 14:17:00,118.53,118.55,118.52,118.54,1953000007.0
2007-08-09 14:18:00,118.53,118.54,118.5,118.5,1953000007.0
2007-08-09 14:19:00,118.49,118.52,118.49,118.5,1953000007.0
2007-08-09 14:20:00,118.51,118.52,118.49,118.5,1953000007.0
2007-08-09 14:21:00,118.49,118.5,118.49,118.49,1953000007.0
2007-08-09 14:22:00,118.47,118.48,118.4,118.41,1953000007.0
2007-08-09 14:23:00,118.42,118.43,118.4,118.4,1953000007.0
2007-08-09 14:24:00,118.41,118.43,118.4,118.41,1953000007.0
2007-08-09 14:25:00,118.4,118.4,118.39,118.4,1953000007.0
2007-08-09 14:26:00,118.42,118.43,118.4,118.41,1953000007.0
2007-08-09 14:27:00,118.4,118.4,118.38,118.4,1953000007.0
2007-08-09 14:28:00,118.39,118.4,118.38,118.39,1953000007.0
2007-08-09 14:29:00,118.4,118.44,118.4,118.44,1953000007.0
2007-08-09 14:30:00,118.43,118.43,118.4,118.4,1953000007.0
2007-08-09 14:31:00,118.41,118.42,118.4,118.41,1953000007.0
2007-08-09 14:32:00,118.42,118.47,118.42,118.47,1953000007.0
2007-08-09 14:33:00,118.46,118.52,118.45,118.52,1953000007.0
2007-08-09 14:34:00,118.51,118.54,118.51,118.52,1953000007.0
2007-08-09 14:35:00,118.51,118.53,118.48,118.49,1953000007.0
2007-08-09 14:36:00,118.5,118.5,118.43,118.44,1953000007.0
2007-08-09 14:37:00,118.45,118.46,118.42,118.43,1953000007.0
2007-08-09 14:38:00,118.42,118.43,118.35,118.36,1953000007.0
2007-08-09 14:39:00,118.37,118.42,118.37,118.4,1953000007.0
2007-08-09 14:40:00,118.39,118.39,118.35,118.36,1953000007.0
2007-08-09 14:41:00,118.35,118.38,118.32,118.38,1953000007.0
2007-08-09 14:42:00,118.37,118.39,118.32,118.39,1953000007.0
2007-08-09 14:43:00,118.38,118.38,118.31,118.33,1953000007.0
2007-08-09 14:44:00,118.3,118.34,118.3,118.32,1953000007.0
2007-08-09 14:45:00,118.33,118.37,118.32,118.33,1953000007.0
2007-08-09 14:46:00,118.32,118.34,118.32,118.34,1953000007.0
2007-08-09 14:47:00,118.33,118.38,118.33,118.38,1953000007.0
2007-08-09 14:48:00,118.39,118.42,118.37,118.41,1953000007.0
2007-08-09 14:49:00,118.4,118.41,118.39,118.4,1953000007.0
2007-08-09 14:50:00,118.42,118.42,118.41,118.41,1953000007.0
2007-08-09 14:51:00,118.4,118.41,118.37,118.37,1953000007.0
2007-08-09 14:52:00,118.38,118.39,118.35,118.37,1953000007.0
2007-08-09 14:53:00,118.38,118.39,118.33,118.34,1953000007.0
2007-08-09 14:54:00,118.33,118.37,118.32,118.33,1953000007.0
2007-08-09 14:55:00,118.34,118.37,118.34,118.37,1953000007.0
2007-08-09 14:56:00,118.36,118.36,118.31,118.33,1953000007.0
2007-08-09 14:57:00,118.34,118.38,118.32,118.37,1953000007.0
2007-08-09 14:58:00,118.38,118.38,118.33,118.35,1953000007.0
2007-08-09 14:59:00,118.36,118.38,118.3,118.3,1953000007.0
2007-08-09 15:00:00,118.31,118.33,118.3,118.33,1953000007.0
2007-08-09 15:01:00,118.32,118.37,118.31,118.32,1953000007.0
2007-08-09 15:02:00,118.31,118.32,118.28,118.29,1953000007.0
2007-08-09 15:03:00,118.28,118.3,118.25,118.25,1953000007.0
2007-08-09 15:04:00,118.26,118.3,118.25,118.3,1953000007.0
2007-08-09 15:05:00,118.29,118.32,118.25,118.25,1953000007.0
2007-08-09 15:06:00,118.24,118.27,118.23,118.23,1953000007.0
2007-08-09 15:07:00,118.24,118.25,118.23,118.24,1953000007.0
2007-08-09 15:08:00,118.25,118.26,118.24,118.26,1953000007.0
2007-08-09 15:09:00,118.27,118.33,118.27,118.32,1953000007.0
2007-08-09 15:10:00,118.35,118.35,118.33,118.34,1953000007.0
2007-08-09 15:11:00,118.35,118.42,118.35,118.36,1953000007.0
2007-08-09 15:12:00,118.35,118.4,118.34,118.4,1953000007.0
2007-08-09 15:14:00,118.32,118.34,118.32,118.34,1953000007.0
2007-08-09 15:15:00,118.35,118.42,118.35,118.42,1953000007.0
2007-08-09 15:16:00,118.43,118.45,118.42,118.45,1953000007.0
2007-08-09 15:17:00,118.46,118.52,118.43,118.44,1953000007.0
2007-08-09 15:18:00,118.45,118.47,118.45,118.45,1953000007.0
2007-08-09 15:19:00,118.44,118.45,118.43,118.44,1953000007.0
2007-08-09 15:20:00,118.43,118.44,118.41,118.44,1953000007.0
2007-08-09 15:21:00,118.45,118.45,118.39,118.41,1953000007.0
2007-08-09 15:22:00,118.4,118.41,118.39,118.41,1953000007.0
2007-08-09 15:23:00,118.4,118.47,118.4,118.47,1953000007.0
2007-08-09 15:24:00,118.46,118.5,118.46,118.47,1953000007.0
2007-08-09 15:25:00,118.46,118.47,118.43,118.43,1953000007.0
2007-08-09 15:26:00,118.44,118.46,118.43,118.46,1953000007.0
2007-08-09 15:27:00,118.47,118.48,118.39,118.41,1953000007.0
2007-08-09 15:28:00,118.39,118.41,118.36,118.36,1953000007.0
2007-08-09 15:29:00,118.33,118.33,118.32,118.33,1953000007.0
2007-08-09 15:30:00,118.34,118.38,118.31,118.33,1953000007.0
2007-08-09 15:31:00,118.35,118.37,118.32,118.32,1953000007.0
2007-08-09 15:32:00,118.31,118.31,118.28,118.28,1953000007.0
2007-08-09 15:33:00,118.29,118.3,118.23,118.24,1953000007.0
2007-08-09 15:34:00,118.23,118.25,118.22,118.24,1953000007.0
2007-08-09 15:35:00,118.23,118.31,118.23,118.3,1953000007.0
2007-08-09 15:36:00,118.31,118.35,118.3,118.3,1953000007.0
2007-08-09 15:37:00,118.31,118.36,118.3,118.33,1953000007.0
2007-08-09 15:38:00,118.32,118.33,118.3,118.33,1953000007.0
2007-08-09 15:39:00,118.34,118.38,118.33,118.38,1953000007.0
2007-08-09 15:40:00,118.39,118.42,118.38,118.41,1953000007.0
2007-08-09 15:41:00,118.4,118.54,118.4,118.54,1953000007.0
2007-08-09 15:42:00,118.55,118.56,118.51,118.51,1953000007.0
2007-08-09 15:43:00,118.5,118.51,118.46,118.47,1953000007.0
2007-08-09 15:44:00,118.46,118.46,118.41,118.41,1953000007.0
2007-08-09 15:45:00,118.42,118.42,118.37,118.38,1953000007.0
2007-08-09 15:47:00,118.41,118.48,118.41,118.47,1953000007.0
2007-08-09 15:48:00,118.48,118.49,118.46,118.46,1953000007.0
2007-08-09 15:49:00,118.45,118.53,118.45,118.53,1953000007.0
2007-08-09 15:50:00,118.54,118.54,118.47,118.5,1953000007.0
2007-08-09 15:51:00,118.49,118.55,118.48,118.54,1953000007.0
2007-08-09 15:52:00,118.53,118.53,118.47,118.5,1953000007.0
2007-08-09 15:53:00,118.49,118.52,118.48,118.5,1953000007.0
2007-08-09 15:54:00,118.49,118.53,118.48,118.5,1953000007.0
2007-08-09 15:55:00,118.49,118.51,118.48,118.51,1953000007.0
2007-08-09 15:56:00,118.5,118.5,118.47,118.48,1953000007.0
2007-08-09 15:57:00,118.47,118.48,118.45,118.47,1953000007.0
2007-08-09 15:58:00,118.46,118.49,118.46,118.47,1953000007.0
2007-08-09 15:59:00,118.48,118.51,118.46,118.46,1953000007.0
2007-08-09 16:00:00,118.47,118.53,118.46,118.52,1953000007.0
2007-08-09 16:01:00,118.53,118.55,118.5,118.55,1953000007.0
2007-08-09 16:02:00,118.54,118.54,118.47,118.48,1953000007.0
2007-08-09 16:03:00,118.47,118.49,118.46,118.47,1953000007.0
2007-08-09 16:04:00,118.48,118.49,118.42,118.45,1953000007.0
2007-08-09 16:05:00,118.46,118.46,118.42,118.42,1953000007.0
2007-08-09 16:06:00,118.43,118.44,118.39,118.39,1953000007.0
2007-08-09 16:07:00,118.4,118.4,118.39,118.39,1953000007.0
2007-08-09 16:08:00,118.41,118.42,118.4,118.42,1953000007.0
2007-08-09 16:09:00,118.41,118.41,118.39,118.39,1780700009.0
2007-08-09 16:10:00,118.4,118.42,118.39,118.4,1780700009.0
2007-08-09 16:11:00,118.41,118.47,118.4,118.47,1780700009.0
2007-08-09 16:12:00,118.46,118.47,118.41,118.44,1780700009.0
2007-08-09 16:13:00,118.45,118.46,118.42,118.42,1780700009.0
2007-08-09 16:14:00,118.43,118.47,118.42,118.46,1780700009.0
2007-08-09 16:15:00,118.47,118.55,118.46,118.55,1780700009.0
2007-08-09 16:16:00,118.57,118.63,118.55,118.57,1780700009.0
2007-08-09 16:17:00,118.56,118.57,118.53,118.57,1780700009.0
2007-08-09 16:18:00,118.56,118.57,118.52,118.52,1780700009.0
2007-08-09 16:19:00,118.51,118.6,118.51,118.55,1780700009.0
2007-08-09 16:20:00,118.56,118.58,118.52,118.53,1780700009.0
2007-08-09 16:21:00,118.52,118.55,118.5,118.5,1780700009.0
2007-08-09 16:22:00,118.51,118.54,118.49,118.53,1780700009.0
2007-08-09 16:23:00,118.52,118.53,118.47,118.48,1780700009.0
2007-08-09 16:24:00,118.49,118.53,118.49,118.53,1780700009.0
2007-08-09 16:25:00,118.54,118.57,118.52,118.54,1780700009.0
2007-08-09 16:26:00,118.53,118.54,118.52,118.52,1780700009.0
2007-08-09 16:27:00,118.53,118.57,118.53,118.54,1780700009.0
2007-08-09 16:28:00,118.55,118.57,118.51,118.51,1780700009.0
2007-08-09 16:29:00,118.52,118.54,118.51,118.53,1780700009.0
2007-08-09 16:30:00,118.54,118.56,118.54,118.55,1780700009.0
2007-08-09 16:31:00,118.56,118.62,118.56,118.58,1780700009.0
2007-08-09 16:32:00,118.57,118.68,118.57,118.68,1780700009.0
2007-08-09 16:33:00,118.69,118.73,118.69,118.73,1780700009.0
2007-08-09 16:34:00,118.74,118.83,118.74,118.78,1780700009.0
2007-08-09 16:35:00,118.77,118.79,118.71,118.71,1780700009.0
2007-08-09 16:36:00,118.7,118.72,118.68,118.69,1780700009.0
2007-08-09 16:37:00,118.7,118.7,118.65,118.65,1780700009.0
2007-08-09 16:38:00,118.66,118.68,118.62,118.64,1780700009.0
2007-08-09 16:39:00,118.65,118.7,118.65,118.67,1780700009.0
2007-08-09 16:40:00,118.66,118.71,118.66,118.66,1780700009.0
2007-08-09 16:41:00,118.65,118.68,118.62,118.67,1780700009.0
2007-08-09 16:42:00,118.68,118.68,118.66,118.66,1780700009.0
2007-08-09 16:43:00,118.67,118.69,118.64,118.69,1780700009.0
2007-08-09 16:44:00,118.7,118.72,118.68,118.68,1780700009.0
2007-08-09 16:45:00,118.69,118.69,118.62,118.65,1780700009.0
2007-08-09 16:46:00,118.66,118.66,118.61,118.64,1780700009.0
2007-08-09 16:47:00,118.65,118.68,118.62,118.62,1780700009.0
2007-08-09 16:48:00,118.63,118.64,118.59,118.64,1780700009.0
2007-08-09 16:49:00,118.63,118.64,118.61,118.62,1780700009.0
2007-08-09 16:50:00,118.63,118.64,118.6,118.61,1780700009.0
2007-08-09 16:51:00,118.62,118.62,118.6,118.61,1780700009.0
2007-08-09 16:52:00,118.6,118.6,118.55,118.55,1780700009.0
2007-08-09 16:53:00,118.56,118.64,118.56,118.62,1780700009.0
2007-08-09 16:54:00,118.63,118.66,118.61,118.63,1780700009.0
2007-08-09 16:55:00,118.65,118.71,118.64,118.68,1780700009.0
2007-08-09 16:56:00,118.67,118.69,118.65,118.65,1780700009.0
2007-08-09 16:57:00,118.66,118.7,118.65,118.69,1780700009.0
2007-08-09 16:58:00,118.7,118.71,118.67,118.67,1780700009.0
2007-08-09 16:59:00,118.66,118.66,118.61,118.64,1780700009.0
2007-08-09 17:00:00,118.63,118.69,118.63,118.69,1780700009.0
2007-08-09 17:01:00,118.7,118.7,118.66,118.68,1780700009.0
2007-08-09 17:02:00,118.67,118.71,118.66,118.7,1780700009.0
2007-08-09 17:03:00,118.69,118.73,118.66,118.69,1780700009.0
2007-08-09 17:04:00,118.7,118.79,118.7,118.75,1780700009.0
2007-08-09 17:05:00,118.74,118.8,118.72,118.79,1780700009.0
2007-08-09 17:06:00,118.78,118.78,118.76,118.78,1780700009.0
2007-08-09 17:07:00,118.79,118.83,118.77,118.78,1780700009.0
2007-08-09 17:08:00,118.77,118.77,118.75,118.76,1780700009.0
2007-08-09 17:09:00,118.77,118.8,118.76,118.77,1780700009.0
2007-08-09 17:10:00,118.78,118.8,118.77,118.8,1780700009.0
2007-08-09 17:11:00,118.79,118.81,118.78,118.79,1780700009.0
2007-08-09 17:12:00,118.8,118.87,118.78,118.87,1780700009.0
2007-08-09 17:13:00,118.85,118.85,118.82,118.84,1780700009.0
2007-08-09 17:14:00,118.83,118.84,118.79,118.79,1780700009.0
2007-08-09 17:15:00,118.78,118.78,118.74,118.76,1780700009.0
2007-08-09 17:16:00,118.75,118.75,118.72,118.75,1780700009.0
2007-08-09 17:17:00,118.76,118.77,118.74,118.74,1780700009.0
2007-08-09 17:18:00,118.73,118.73,118.71,118.71,1780700009.0
2007-08-09 17:19:00,118.72,118.72,118.66,118.68,1780700009.0
2007-08-09 17:20:00,118.69,118.73,118.68,118.73,1780700009.0
2007-08-09 17:21:00,118.72,118.72,118.7,118.7,1780700009.0
2007-08-09 17:22:00,118.69,118.74,118.69,118.7,1780700009.0
2007-08-09 17:23:00,118.71,118.72,118.68,118.7,1780700009.0
2007-08-09 17:24:00,118.71,118.71,118.67,118.68,1780700009.0
2007-08-09 17:25:00,118.67,118.68,118.67,118.67,1780700009.0
2007-08-09 17:26:00,118.68,118.71,118.68,118.71,1780700009.0
2007-08-09 17:27:00,118.72,118.73,118.7,118.71,1780700009.0
2007-08-09 17:28:00,118.73,118.73,118.7,118.71,1780700009.0
2007-08-09 17:29:00,118.7,118.72,118.67,118.7,1762500008.0
2007-08-09 17:30:00,118.71,118.75,118.71,118.71,1762500008.0
2007-08-09 17:31:00,118.72,118.72,118.69,118.72,1762500008.0
2007-08-09 17:32:00,118.73,118.79,118.73,118.76,1762500008.0
2007-08-09 17:33:00,118.77,118.8,118.76,118.8,1762500008.0
2007-08-09 17:34:00,118.79,118.79,118.76,118.76,1762500008.0
2007-08-09 17:35:00,118.75,118.75,118.72,118.73,1762500008.0
2007-08-09 17:36:00,118.72,118.72,118.69,118.7,1762500008.0
2007-08-09 17:37:00,118.69,118.71,118.69,118.71,1762500008.0
2007-08-09 17:38:00,118.7,118.71,118.68,118.7,1762500008.0
2007-08-09 17:39:00,118.71,118.71,118.68,118.68,1762500008.0
2007-08-09 17:40:00,118.67,118.67,118.65,118.65,1762500008.0
2007-08-09 17:41:00,118.66,118.67,118.65,118.67,1762500008.0
2007-08-09 17:42:00,118.66,118.67,118.64,118.65,1762500008.0
2007-08-09 17:43:00,118.66,118.69,118.65,118.67,1762500008.0
2007-08-09 17:44:00,118.68,118.71,118.66,118.69,1762500008.0
2007-08-09 17:45:00,118.68,118.7,118.66,118.68,1762500008.0
2007-08-09 17:46:00,118.67,118.67,118.61,118.64,1762500008.0
2007-08-09 17:47:00,118.63,118.63,118.59,118.6,1762500008.0
2007-08-09 17:48:00,118.61,118.62,118.59,118.59,1762500008.0
2007-08-09 17:49:00,118.6,118.6,118.58,118.59,1762500008.0
2007-08-09 17:50:00,118.58,118.6,118.58,118.59,1762500008.0
2007-08-09 17:51:00,118.6,118.67,118.6,118.65,1762500008.0
2007-08-09 17:52:00,118.64,118.66,118.63,118.65,1762500008.0
2007-08-09 17:53:00,118.66,118.66,118.65,118.65,1762500008.0
2007-08-09 17:54:00,118.64,118.66,118.62,118.65,1762500008.0
2007-08-09 17:55:00,118.63,118.64,118.6,118.6,1762500008.0
2007-08-09 17:56:00,118.59,118.61,118.58,118.6,1762500008.0
2007-08-09 17:57:00,118.61,118.63,118.6,118.63,1762500008.0
2007-08-09 17:58:00,118.64,118.65,118.62,118.63,1762500008.0
2007-08-09 17:59:00,118.64,118.69,118.63,118.69,1762500008.0
2007-08-09 18:00:00,118.7,118.72,118.69,118.7,1762500008.0
2007-08-09 18:01:00,118.69,118.7,118.68,118.69,1762500008.0
2007-08-09 18:02:00,118.7,118.7,118.68,118.68,1762500008.0
2007-08-09 18:03:00,118.67,118.7,118.67,118.68,1762500008.0
2007-08-09 18:04:00,118.69,118.7,118.65,118.65,1762500008.0
2007-08-09 18:05:00,118.64,118.65,118.61,118.61,1762500008.0
2007-08-09 18:06:00,118.6,118.61,118.59,118.6,1762500008.0
2007-08-09 18:07:00,118.59,118.65,118.58,118.64,1762500008.0
2007-08-09 18:08:00,118.63,118.63,118.6,118.63,1762500008.0
2007-08-09 18:09:00,118.62,118.66,118.61,118.65,1762500008.0
2007-08-09 18:10:00,118.66,118.66,118.63,118.64,1762500008.0
2007-08-09 18:11:00,118.63,118.69,118.63,118.66,1762500008.0
2007-08-09 18:12:00,118.67,118.67,118.63,118.63,1762500008.0
2007-08-09 18:13:00,118.65,118.68,118.64,118.67,1762500008.0
2007-08-09 18:14:00,118.67,118.69,118.655,118.69,1677500015.0
2007-08-09 18:15:00,118.68,118.69,118.67,118.68,1935300012.0
2007-08-09 18:16:00,118.695,118.71,118.69,118.71,1935300012.0
2007-08-09 18:17:00,118.7,118.77,118.7,118.75,1628600004.0
2007-08-09 18:18:00,118.74,118.74,118.7,118.73,1628600004.0
2007-08-09 18:19:00,118.72,118.72,118.7,118.7,1628600004.0
2007-08-09 18:20:00,118.69,118.71,118.69,118.69,1628600004.0
2007-08-09 18:21:00,118.71,118.74,118.71,118.73,1628600004.0
2007-08-09 18:22:00,118.72,118.73,118.69,118.69,1628600004.0
2007-08-09 18:23:00,118.7,118.7,118.68,118.68,1628600004.0
2007-08-09 18:24:00,118.69,118.76,118.69,118.74,1628600004.0
2007-08-09 18:25:00,118.73,118.76,118.73,118.74,1628600004.0
2007-08-09 18:26:00,118.75,118.78,118.73,118.77,1628600004.0
2007-08-09 18:27:00,118.75,118.75,118.73,118.73,1628600004.0
2007-08-09 18:28:00,118.74,118.8,118.735,118.795,1628600004.0
2007-08-09 18:29:00,118.79,118.81,118.76,118.8,901500003.0
2007-08-09 18:30:00,118.79,118.79,118.74,118.75,901500003.0
2007-08-09 18:31:00,118.76,118.76,118.73,118.75,901500003.0
2007-08-09 18:32:00,118.74,118.74,118.69,118.7,901500003.0
2007-08-09 18:33:00,118.71,118.73,118.71,118.73,901500003.0
2007-08-09 18:34:00,118.73,118.75,118.725,118.73,2013000003.0
2007-08-09 18:35:00,118.72,118.76,118.72,118.74,1241500005.0
2007-08-09 18:36:00,118.73,118.73,118.73,118.73,1241500005.0
2007-08-09 18:37:00,118.74,118.75,118.73,118.73,1241500005.0
2007-08-09 18:38:00,118.74,118.74,118.71,118.71,1241500005.0
2007-08-09 18:39:00,118.72,118.73,118.7,118.71,1241500005.0
2007-08-09 18:40:00,118.7,118.71,118.68,118.69,1241500005.0
2007-08-09 18:41:00,118.68,118.68,118.63,118.63,1241500005.0
2007-08-09 18:42:00,118.64,118.67,118.63,118.67,1241500005.0
2007-08-09 18:43:00,118.66,118.67,118.65,118.66,1241500005.0
2007-08-09 18:44:00,118.65,118.67,118.65,118.66,1241500005.0
2007-08-09 18:45:00,118.67,118.67,118.655,118.655,1241500005.0
2007-08-09 18:46:00,118.655,118.67,118.655,118.655,964199989.0
2007-08-09 18:47:00,118.62,118.63,118.61,118.61,1985400019.0
2007-08-09 18:48:00,118.63,118.64,118.62,118.64,1985400019.0
2007-08-09 18:49:00,118.63,118.64,118.63,118.63,1423300004.0
2007-08-09 18:50:00,118.64,118.64,118.625,118.63,1423300004.0
2007-08-09 18:51:00,118.63,118.645,118.62,118.625,924900006.0
2007-08-09 18:52:00,118.6,118.61,118.58,118.59,1955000003.0
2007-08-09 18:53:00,118.58,118.61,118.57,118.58,1955000003.0
2007-08-09 18:54:00,118.59,118.6,118.56,118.6,1955000003.0
2007-08-09 18:55:00,118.59,118.61,118.58,118.58,1955000003.0
2007-08-09 18:56:00,118.59,118.64,118.58,118.63,1955000003.0
2007-08-09 18:57:00,118.64,118.64,118.61,118.62,1955000003.0
2007-08-09 18:58:00,118.61,118.63,118.61,118.63,1955000003.0
2007-08-09 18:59:00,118.64,118.655,118.625,118.625,1955000003.0
2007-08-09 19:00:00,118.61,118.63,118.61,118.62,1376100003.0
2007-08-09 19:01:00,118.63,118.66,118.62,118.64,1376100003.0
2007-08-09 19:02:00,118.66,118.67,118.64,118.66,1376100003.0
2007-08-09 19:03:00,118.65,118.65,118.59,118.59,1636499990.0
2007-08-09 19:04:00,118.58,118.59,118.54,118.54,1636499990.0
2007-08-09 19:05:00,118.55,118.56,118.5,118.51,1636499990.0
2007-08-09 19:06:00,118.5,118.53,118.49,118.53,1636499990.0
2007-08-09 19:07:00,118.52,118.57,118.52,118.54,1636499990.0
2007-08-09 19:08:00,118.55,118.55,118.54,118.54,1636499990.0
2007-08-09 19:09:00,118.55,118.55,118.54,118.55,1636499990.0
2007-08-09 19:10:00,118.56,118.57,118.54,118.54,1636499990.0
2007-08-09 19:11:00,118.52,118.54,118.51,118.51,1002700004.0
2007-08-09 19:12:00,118.5,118.52,118.5,118.5,1002700004.0
2007-08-09 19:13:00,118.52,118.54,118.5,118.52,1002700004.0
2007-08-09 19:14:00,118.51,118.51,118.46,118.46,1513699995.0
2007-08-09 19:15:00,118.45,118.49,118.45,118.47,1513699995.0
2007-08-09 19:16:00,118.48,118.48,118.44,118.47,1513699995.0
2007-08-09 19:17:00,118.48,118.48,118.42,118.43,1513699995.0
2007-08-09 19:18:00,118.42,118.44,118.41,118.44,1513699995.0
2007-08-09 19:19:00,118.455,118.46,118.415,118.42,1513699995.0
2007-08-09 19:20:00,118.42,118.42,118.37,118.385,1990199990.0
2007-08-09 19:21:00,118.36,118.38,118.34,118.37,1786299990.0
2007-08-09 19:22:00,118.38,118.43,118.38,118.42,1786299990.0
2007-08-09 19:23:00,118.43,118.46,118.4,118.46,1786299990.0
2007-08-09 19:24:00,118.47,118.47,118.44,118.47,1786299990.0
2007-08-09 19:25:00,118.48,118.48,118.43,118.46,1786299990.0
2007-08-09 19:26:00,118.48,118.52,118.48,118.52,1786299990.0
2007-08-09 19:27:00,118.52,118.53,118.48,118.485,2135899974.0
2007-08-09 19:28:00,118.47,118.48,118.45,118.47,2041200017.0
2007-08-09 19:29:00,118.46,118.52,118.46,118.51,2041200017.0
2007-08-09 19:30:00,118.5,118.52,118.5,118.52,2041200017.0
2007-08-09 19:31:00,118.53,118.55,118.52,118.53,2041200017.0
2007-08-09 19:32:00,118.52,118.56,118.52,118.53,2041200017.0
2007-08-09 19:33:00,118.545,118.55,118.51,118.545,2041200017.0
2007-08-09 19:34:00,118.54,118.57,118.54,118.55,1625500004.0
2007-08-09 19:35:00,118.57,118.57,118.535,118.55,1625500004.0
2007-08-09 19:36:00,118.54,118.56,118.53,118.56,936700007.0
2007-08-09 19:37:00,118.58,118.58,118.56,118.57,936700007.0
2007-08-09 19:38:00,118.57,118.58,118.555,118.58,1782099982.0
2007-08-09 19:39:00,118.58,118.58,118.565,118.58,1617599990.0
2007-08-09 19:40:00,118.55,118.56,118.49,118.51,1933400006.0
2007-08-09 19:41:00,118.53,118.56,118.52,118.54,1933400006.0
2007-08-09 19:42:00,118.54,118.555,118.525,118.55,2063600023.0
2007-08-09 19:43:00,118.54,118.55,118.51,118.53,1376000002.0
2007-08-09 19:44:00,118.525,118.54,118.525,118.53,1274999991.0
2007-08-09 19:45:00,118.525,118.58,118.525,118.58,1197100001.0
2007-08-09 19:46:00,118.57,118.63,118.57,118.62,1874599996.0
2007-08-09 19:47:00,118.63,118.63,118.58,118.62,1874599996.0
2007-08-09 19:48:00,118.63,118.63,118.6,118.61,1874599996.0
2007-08-09 19:49:00,118.6,118.6,118.55,118.55,1874599996.0
2007-08-09 19:50:00,118.565,118.6,118.555,118.58,1874599996.0
2007-08-09 19:51:00,118.58,118.58,118.56,118.56,2104400007.0
2007-08-09 19:52:00,118.56,118.56,118.53,118.53,922099999.0
2007-08-09 19:53:00,118.52,118.53,118.5,118.51,2009399993.0
2007-08-09 19:54:00,118.52,118.53,118.51,118.52,2009399993.0
2007-08-09 19:55:00,118.49,118.53,118.48,118.52,1583099999.0
2007-08-09 19:56:00,118.54,118.555,118.525,118.53,1583099999.0
2007-08-09 19:57:00,118.53,118.56,118.51,118.53,1189900000.0
2007-08-09 19:58:00,118.53,118.56,118.53,118.53,1449100002.0
2007-08-09 19:59:00,118.53,118.545,118.53,118.54,744900004.0
2007-08-09 20:00:00,118.51,118.51,118.47,118.48,1591399994.0
2007-08-09 20:01:00,118.49,118.52,118.48,118.505,1591399994.0
2007-08-09 20:02:00,118.505,118.51,118.475,118.48,1407400007.0
2007-08-09 20:03:00,118.46,118.48,118.44,118.44,1225150007.0
2007-08-09 20:04:00,118.45,118.47,118.43,118.47,1225150007.0
2007-08-09 20:05:00,118.48,118.48,118.47,118.47,1225150007.0
2007-08-09 20:06:00,118.47,118.48,118.46,118.47,816800000.0
2007-08-09 20:07:00,118.45,118.45,118.43,118.43,1474099991.0
2007-08-09 20:08:00,118.44,118.44,118.41,118.41,1474099991.0
2007-08-09 20:09:00,118.42,118.42,118.38,118.4,1474099991.0
2007-08-09 20:10:00,118.38,118.38,118.35,118.37,1474099991.0
2007-08-09 20:11:00,118.36,118.38,118.36,118.38,1474099991.0
2007-08-09 20:12:00,118.385,118.405,118.38,118.4,1474099991.0
2007-08-09 20:13:00,118.4,118.43,118.4,118.4,1373100009.0
2007-08-09 20:14:00,118.38,118.38,118.36,118.37,1795400000.0
2007-08-09 20:15:00,118.36,118.37,118.35,118.36,1795400000.0
2007-08-09 20:16:00,118.35,118.36,118.31,118.32,1795400000.0
2007-08-09 20:17:00,118.33,118.35,118.27,118.31,1795400000.0
2007-08-09 20:18:00,118.3,118.31,118.27,118.29,1795400000.0
2007-08-09 20:19:00,118.3,118.33,118.27,118.33,1795400000.0
2007-08-09 20:20:00,118.35,118.37,118.32,118.33,1795400000.0
2007-08-09 20:21:00,118.32,118.35,118.32,118.32,1795400000.0
2007-08-09 20:22:00,118.31,118.35,118.3,118.35,1795400000.0
2007-08-09 20:23:00,118.37,118.38,118.36,118.37,1795400000.0
2007-08-09 20:24:00,118.36,118.37,118.33,118.33,1982300014.0
2007-08-09 20:25:00,118.32,118.33,118.29,118.3,1982300014.0
2007-08-09 20:26:00,118.31,118.31,118.28,118.28,1982300014.0
2007-08-09 20:27:00,118.29,118.3,118.28,118.3,1982300014.0
2007-08-09 20:28:00,118.31,118.32,118.27,118.27,1982300014.0
2007-08-09 20:29:00,118.26,118.29,118.25,118.25,1982300014.0
2007-08-09 20:30:00,118.26,118.26,118.24,118.25,1982300014.0
2007-08-09 20:31:00,118.26,118.27,118.25,118.25,1982300014.0
2007-08-09 20:32:00,118.24,118.24,118.18,118.18,1982300014.0
2007-08-09 20:33:00,118.16,118.18,118.14,118.18,1982300014.0
2007-08-09 20:34:00,118.2,118.22,118.2,118.21,1982300014.0
2007-08-09 20:35:00,118.18,118.22,118.18,118.19,2079200000.0
2007-08-09 20:36:00,118.2,118.24,118.16,118.24,2079200000.0
2007-08-09 20:37:00,118.25,118.27,118.25,118.26,2079200000.0
2007-08-09 20:38:00,118.27,118.3,118.27,118.29,2079200000.0
2007-08-09 20:39:00,118.3,118.3,118.29,118.3,2079200000.0
2007-08-09 20:40:00,118.31,118.36,118.31,118.32,2079200000.0
2007-08-09 20:41:00,118.33,118.42,118.33,118.41,2079200000.0
2007-08-09 20:42:00,118.4,118.48,118.4,118.4,2079200000.0
2007-08-09 20:43:00,118.41,118.47,118.39,118.45,2079200000.0
2007-08-09 20:44:00,118.46,118.46,118.4,118.44,2079200000.0
2007-08-09 20:45:00,118.43,118.43,118.4,118.41,2079200000.0
2007-08-09 20:46:00,118.42,118.42,118.37,118.37,2079200000.0
2007-08-09 20:47:00,118.36,118.39,118.33,118.33,2079200000.0
2007-08-09 20:48:00,118.34,118.35,118.3,118.33,2079200000.0
2007-08-09 20:49:00,118.34,118.35,118.32,118.32,2079200000.0
2007-08-09 20:50:00,118.31,118.31,118.29,118.31,2079200000.0
2007-08-09 20:51:00,118.3,118.32,118.29,118.31,2079200000.0
2007-08-09 20:52:00,118.3,118.32,118.28,118.32,2079200000.0
2007-08-09 20:53:00,118.31,118.32,118.28,118.32,2079200000.0
2007-08-09 20:54:00,118.31,118.31,118.24,118.25,2079200000.0
2007-08-09 20:55:00,118.24,118.26,118.22,118.25,2079200000.0
2007-08-09 20:56:00,118.26,118.29,118.22,118.29,2079200000.0
2007-08-09 20:57:00,118.3,118.33,118.27,118.31,2079200000.0
2007-08-09 20:58:00,118.33,118.35,118.32,118.32,2079200000.0
2007-08-09 20:59:00,118.31,118.31,118.27,118.27,2079200000.0
2007-08-09 21:00:00,118.26,118.3,118.24,118.3,2079200000.0
2007-08-09 21:01:00,118.29,118.3,118.26,118.26,2079200000.0
2007-08-09 21:02:00,118.25,118.25,118.2,118.24,2079200000.0
2007-08-09 21:03:00,118.25,118.25,118.23,118.24,2079200000.0
2007-08-09 21:04:00,118.23,118.23,118.19,118.19,2079200000.0
2007-08-09 21:05:00,118.18,118.24,118.18,118.24,2079200000.0
2007-08-09 21:06:00,118.23,118.26,118.22,118.26,2079200000.0
2007-08-09 21:07:00,118.25,118.25,118.19,118.25,2079200000.0
2007-08-09 21:08:00,118.24,118.29,118.24,118.28,2079200000.0
2007-08-09 21:09:00,118.29,118.35,118.29,118.34,2079200000.0
2007-08-09 21:10:00,118.34,118.39,118.34,118.38,2079200000.0
2007-08-09 21:11:00,118.36,118.37,118.32,118.33,1959200011.0
2007-08-09 21:12:00,118.34,118.34,118.31,118.33,1959200011.0
2007-08-09 21:13:00,118.34,118.34,118.3,118.3,1959200011.0
2007-08-09 21:14:00,118.31,118.36,118.31,118.33,1959200011.0
2007-08-09 21:15:00,118.34,118.42,118.33,118.42,1959200011.0
2007-08-09 21:16:00,118.43,118.44,118.36,118.36,1959200011.0
2007-08-09 21:17:00,118.35,118.41,118.35,118.37,1959200011.0
2007-08-09 21:18:00,118.39,118.39,118.33,118.33,1959200011.0
2007-08-09 21:19:00,118.34,118.35,118.31,118.31,1959200011.0
2007-08-09 21:20:00,118.3,118.31,118.28,118.28,1959200011.0
2007-08-09 21:21:00,118.27,118.3,118.26,118.26,1959200011.0
2007-08-09 21:22:00,118.25,118.26,118.24,118.25,1959200011.0
2007-08-09 21:23:00,118.26,118.27,118.24,118.25,1959200011.0
2007-08-09 21:24:00,118.26,118.27,118.24,118.26,1959200011.0
2007-08-09 21:25:00,118.27,118.28,118.26,118.27,1959200011.0
2007-08-09 21:26:00,118.28,118.31,118.27,118.27,1959200011.0
2007-08-09 21:27:00,118.28,118.28,118.25,118.28,1959200011.0
2007-08-09 21:28:00,118.28,118.3,118.28,118.28,1755200004.0
2007-08-09 21:29:00,118.27,118.28,118.25,118.27,1676299992.0
2007-08-09 21:30:00,118.28,118.3,118.27,118.28,1676299992.0
2007-08-09 21:31:00,118.29,118.3,118.28,118.3,1676299992.0
2007-08-09 21:32:00,118.32,118.33,118.3,118.32,1676299992.0
2007-08-09 21:33:00,118.33,118.34,118.33,118.33,1676299992.0
2007-08-09 21:34:00,118.31,118.31,118.27,118.28,2093600002.0
2007-08-09 21:35:00,118.27,118.31,118.27,118.29,2093600002.0
2007-08-09 21:36:00,118.28,118.28,118.24,118.25,2093600002.0
2007-08-09 21:37:00,118.26,118.27,118.24,118.24,2093600002.0
2007-08-09 21:38:00,118.23,118.23,118.22,118.22,2093600002.0
2007-08-09 21:39:00,118.2,118.29,118.19,118.29,2093600002.0
2007-08-09 21:40:00,118.28,118.28,118.23,118.24,2093600002.0
2007-08-09 21:41:00,118.27,118.3,118.27,118.28,2093600002.0
2007-08-09 21:42:00,118.27,118.31,118.26,118.29,1891299979.0
2007-08-09 21:43:00,118.3,118.32,118.28,118.28,1891299979.0
2007-08-09 21:44:00,118.29,118.33,118.28,118.33,1891299979.0
2007-08-09 21:45:00,118.32,118.33,118.29,118.32,1891299979.0
2007-08-09 21:46:00,118.33,118.33,118.3,118.3,1891299979.0
2007-08-09 21:47:00,118.31,118.31,118.28,118.29,1891299979.0
2007-08-09 21:48:00,118.28,118.32,118.28,118.32,1891299979.0
2007-08-09 21:49:00,118.34,118.34,118.32,118.32,1891299979.0
2007-08-09 21:50:00,118.33,118.35,118.29,118.29,1891299979.0
2007-08-09 21:51:00,118.3,118.31,118.23,118.23,1891299979.0
2007-08-09 21:52:00,118.22,118.3,118.22,118.27,1891299979.0
2007-08-09 21:53:00,118.28,118.29,118.27,118.27,1891299979.0
2007-08-09 21:54:00,118.26,118.26,118.22,118.24,1891299979.0
2007-08-09 21:55:00,118.25,118.3,118.23,118.27,1891299979.0
2007-08-09 21:56:00,118.29,118.3,118.27,118.27,1891299979.0
2007-08-09 21:57:00,118.26,118.29,118.24,118.25,1891299979.0
2007-08-09 21:58:00,118.26,118.26,118.22,118.25,1891299979.0
2007-08-09 21:59:00,118.24,118.24,118.22,118.22,1891299979.0
2007-08-09 22:00:00,118.21,118.24,118.17,118.24,1891299979.0
2007-08-09 22:01:00,118.23,118.24,118.21,118.22,1891299979.0
2007-08-09 22:02:00,118.23,118.25,118.22,118.25,1891299979.0
2007-08-09 22:03:00,118.23,118.24,118.21,118.21,1420000005.0
2007-08-09 22:04:00,118.22,118.23,118.2,118.22,1420000005.0
2007-08-09 22:05:00,118.22,118.22,118.21,118.21,1046700013.0
2007-08-09 22:06:00,118.21,118.21,118.16,118.17,900799999.0
2007-08-09 22:07:00,118.18,118.23,118.17,118.22,900799999.0
2007-08-09 22:08:00,118.23,118.25,118.23,118.24,900799999.0
2007-08-09 22:09:00,118.24,118.27,118.24,118.25,1812100021.0
2007-08-09 22:10:00,118.26,118.27,118.25,118.27,1491700001.0
2007-08-09 22:11:00,118.27,118.29,118.27,118.28,1627400005.0
2007-08-09 22:12:00,118.28,118.29,118.26,118.29,1730100002.0
2007-08-09 22:13:00,118.29,118.29,118.27,118.28,1156599989.0
2007-08-09 22:14:00,118.28,118.29,118.23,118.26,1533800807.0
2007-08-09 22:15:00,118.24,118.27,118.23,118.25,1003099995.0
2007-08-09 22:16:00,118.25,118.28,118.24,118.28,1003099995.0
2007-08-09 22:17:00,118.27,118.28,118.24,118.25,1493399994.0
2007-08-09 22:18:00,118.25,118.27,118.25,118.26,1075100006.0
2007-08-09 22:19:00,118.24,118.24,118.18,118.18,1006700006.0
2007-08-09 22:20:00,118.18,118.22,118.18,118.21,1006700006.0
2007-08-09 22:21:00,118.22,118.22,118.2,118.2,362000000.0
2007-08-09 22:22:00,118.2,118.21,118.19,118.2,884800008.0
2007-08-09 22:23:00,118.2,118.23,118.19,118.22,1382700010.0
2007-08-09 22:24:00,118.22,118.25,118.22,118.25,1279100009.0
2007-08-09 22:25:00,118.25,118.25,118.22,118.24,1547300022.0
2007-08-09 22:26:00,118.21,118.22,118.17,118.19,518499994.0
2007-08-09 22:27:00,118.19,118.21,118.19,118.21,518499994.0
2007-08-09 22:28:00,118.2,118.22,118.19,118.21,1522099992.0
2007-08-09 22:29:00,118.2,118.22,118.18,118.22,926599987.0
2007-08-09 22:30:00,118.22,118.24,118.22,118.23,926599987.0
2007-08-09 22:31:00,118.23,118.24,118.21,118.22,710900004.0
2007-08-09 22:32:00,118.22,118.23,118.22,118.23,295800004.0
2007-08-09 22:33:00,118.23,118.23,118.22,118.22,489200012.0
2007-08-09 22:34:00,118.21,118.24,118.21,118.22,773400002.0
2007-08-09 22:35:00,118.22,118.28,118.22,118.27,2135900021.0
2007-08-09 22:36:00,118.27,118.27,118.23,118.24,1898999997.0
2007-08-09 22:37:00,118.25,118.25,118.21,118.21,822700003.0
2007-08-09 22:38:00,118.22,118.26,118.21,118.25,933599999.0
2007-08-09 22:39:00,118.25,118.26,118.25,118.25,485200002.0
2007-08-09 22:40:00,118.24,118.25,118.24,118.25,720700003.0
2007-08-09 22:41:00,118.25,118.26,118.25,118.26,174100002.0
2007-08-09 22:42:00,118.26,118.28,118.25,118.27,847699991.0
2007-08-09 22:43:00,118.27,118.31,118.27,118.31,855000001.0
2007-08-09 22:44:00,118.31,118.31,118.28,118.28,1786900001.0
2007-08-09 22:45:00,118.29,118.29,118.26,118.26,1499600000.0
2007-08-09 22:46:00,118.26,118.26,118.22,118.23,1781500001.0
2007-08-09 22:47:00,118.22,118.23,118.2,118.2,590900000.0
2007-08-09 22:48:00,118.21,118.21,118.17,118.19,1130299999.0
2007-08-09 22:49:00,118.19,118.2,118.19,118.2,882600028.0
2007-08-09 22:50:00,118.2,118.2,118.17,118.18,1025800001.0
2007-08-09 22:51:00,118.18,118.19,118.17,118.18,1238100000.0
2007-08-09 22:52:00,118.17,118.18,118.17,118.17,667299999.0
2007-08-09 22:53:00,118.18,118.18,118.14,118.14,1496800001.0
2007-08-09 22:54:00,118.14,118.19,118.14,118.17,1797999997.0
2007-08-09 22:55:00,118.17,118.17,118.16,118.16,917400014.0
2007-08-09 22:56:00,118.16,118.17,118.14,118.16,2005600029.0
2007-08-09 22:57:00,118.16,118.16,118.15,118.16,467300001.0
2007-08-09 22:58:00,118.16,118.17,118.15,118.16,917199998.0
2007-08-09 22:59:00,118.16,118.16,118.14,118.14,362800003.0
2007-08-09 23:00:00,118.14,118.16,118.1,118.1,285800000.0
2007-08-09 23:01:00,118.1,118.15,118.1,118.15,131700002.0
2007-08-09 23:02:00,118.15,118.15,118.13,118.15,133900001.0
2007-08-09 23:03:00,118.15,118.15,118.14,118.14,231000009.0
2007-08-09 23:04:00,118.14,118.18,118.14,118.18,1115900017.0
2007-08-09 23:05:00,118.18,118.2,118.17,118.19,1217999996.0
2007-08-09 23:06:00,118.19,118.23,118.19,118.2,1478100009.0
2007-08-09 23:07:00,118.2,118.23,118.2,118.21,1284500002.0
2007-08-09 23:08:00,118.21,118.24,118.21,118.22,1259300005.0
2007-08-09 23:09:00,118.22,118.23,118.22,118.22,396999992.0
2007-08-09 23:10:00,118.22,118.23,118.22,118.23,506799993.0
2007-08-09 23:11:00,118.23,118.24,118.23,118.23,466599994.0
2007-08-09 23:12:00,118.22,118.24,118.22,118.24,740099996.0
2007-08-09 23:13:00,118.24,118.27,118.21,118.26,2028500018.0
2007-08-09 23:14:00,118.26,118.27,118.24,118.24,874699999.0
2007-08-09 23:15:00,118.26,118.26,118.25,118.26,100500001.0
2007-08-09 23:16:00,118.26,118.26,118.26,118.26,24000000.0
2007-08-09 23:17:00,118.26,118.26,118.19,118.2,1538599996.0
2007-08-09 23:18:00,118.195,118.2,118.17,118.18,1605900014.0
2007-08-09 23:19:00,118.18,118.18,118.15,118.16,937200005.0
2007-08-09 23:20:00,118.16,118.17,118.15,118.15,715000010.0
2007-08-09 23:21:00,118.15,118.18,118.15,118.16,202900000.0
2007-08-09 23:22:00,118.16,118.17,118.15,118.15,424600000.0
2007-08-09 23:23:00,118.15,118.16,118.15,118.16,185400002.0
2007-08-09 23:24:00,118.16,118.18,118.15,118.16,550000004.0
2007-08-09 23:25:00,118.16,118.18,118.16,118.16,184500001.0
2007-08-09 23:26:00,118.17,118.18,118.16,118.16,726900006.0
2007-08-09 23:27:00,118.16,118.18,118.16,118.18,369900000.0
2007-08-09 23:28:00,118.18,118.18,118.18,118.18,36000000.0
2007-08-09 23:29:00,118.18,118.18,118.17,118.17,63900000.0
2007-08-09 23:30:00,118.17,118.18,118.17,118.17,211100000.0
2007-08-09 23:31:00,118.17,118.19,118.17,118.19,373300000.0
2007-08-09 23:32:00,118.19,118.19,118.18,118.18,74000000.0
2007-08-09 23:33:00,118.19,118.325,118.16,118.17,693699994.0
2007-08-09 23:34:00,118.17,118.23,118.16,118.22,960699987.0
2007-08-09 23:35:00,118.21,118.21,118.19,118.2,677900004.0
2007-08-09 23:36:00,118.2,118.21,118.2,118.21,666900004.0
2007-08-09 23:37:00,118.2,118.23,118.18,118.19,1007400007.0
2007-08-09 23:38:00,118.19,118.24,118.19,118.24,831799998.0
2007-08-09 23:39:00,118.24,118.24,118.23,118.23,134000000.0
2007-08-09 23:40:00,118.23,118.23,118.18,118.19,187799999.0
2007-08-09 23:41:00,118.19,118.19,118.18,118.19,406500000.0
2007-08-09 23:42:00,118.18,118.18,118.17,118.17,590700006.0
2007-08-09 23:43:00,118.17,118.17,118.16,118.17,364200000.0
2007-08-09 23:44:00,118.17,118.18,118.16,118.17,455200000.0
2007-08-09 23:45:00,118.17,118.17,118.15,118.15,347399998.0
2007-08-09 23:46:00,118.16,118.16,118.15,118.16,93200000.0
2007-08-09 23:47:00,118.16,118.16,118.14,118.14,141600000.0
2007-08-09 23:48:00,118.14,118.14,118.1,118.12,874899997.0
2007-08-09 23:49:00,118.11,118.14,118.11,118.14,622499999.0
2007-08-09 23:50:00,118.14,118.15,118.12,118.13,620300014.0
2007-08-09 23:51:00,118.12,118.14,118.11,118.12,1119100007.0
2007-08-09 23:52:00,118.12,118.13,118.12,118.12,335900002.0
2007-08-09 23:53:00,118.12,118.13,118.12,118.12,385600007.0
2007-08-09 23:54:00,118.12,118.13,118.12,118.12,922500001.0
2007-08-09 23:55:00,118.12,118.13,118.12,118.13,174400001.0
2007-08-09 23:56:00,118.13,118.15,118.12,118.13,661399996.0
2007-08-09 23:57:00,118.14,118.14,118.12,118.13,611000006.0
2007-08-09 23:58:00,118.13,118.15,118.13,118.14,1083199994.0
2007-08-09 23:59:00,118.14,118.15,118.13,118.14,301000001.0
2007-08-10 00:00:00,118.15,118.16,118.15,118.15,243400010.0
2007-08-10 00:01:00,118.15,118.18,118.15,118.18,304800009.0
2007-08-10 00:02:00,118.17,118.2,118.17,118.2,820799990.0
2007-08-10 00:03:00,118.2,118.21,118.2,118.2,641500008.0
2007-08-10 00:04:00,118.2,118.26,118.2,118.21,593399992.0
2007-08-10 00:05:00,118.22,118.22,118.21,118.22,593399992.0
2007-08-10 00:06:00,118.22,118.22,118.22,118.22,99700002.0
2007-08-10 00:07:00,118.22,118.24,118.22,118.24,184000000.0
2007-08-10 00:08:00,118.23,118.23,118.21,118.22,137399999.0
2007-08-10 00:09:00,118.22,118.22,118.22,118.22,7700000.0
2007-08-10 00:10:00,118.2,118.2,118.2,118.2,120400000.0
2007-08-10 00:11:00,118.2,118.22,118.2,118.22,269999997.0
2007-08-10 00:12:00,118.22,118.22,118.21,118.22,762999992.0
2007-08-10 00:13:00,118.22,118.22,118.2,118.21,648699986.0
2007-08-10 00:14:00,118.21,118.23,118.21,118.23,1300600033.0
2007-08-10 00:15:00,118.22,118.23,118.22,118.23,445600012.0
2007-08-10 00:16:00,118.23,118.24,118.23,118.24,604500001.0
2007-08-10 00:17:00,118.24,118.24,118.24,118.24,45000000.0
2007-08-10 00:18:00,118.24,118.25,118.24,118.25,253099999.0
2007-08-10 00:19:00,118.25,118.25,118.23,118.23,696800011.0
2007-08-10 00:20:00,118.23,118.25,118.22,118.22,1770599991.0
2007-08-10 00:21:00,118.22,118.23,118.21,118.23,1179500005.0
2007-08-10 00:22:00,118.22,118.24,118.2,118.21,814900007.0
2007-08-10 00:23:00,118.22,118.25,118.22,118.25,814900007.0
2007-08-10 00:24:00,118.25,118.27,118.25,118.26,1449299964.0
2007-08-10 00:25:00,118.26,118.28,118.26,118.27,2008999988.0
2007-08-10 00:26:00,118.27,118.27,118.26,118.27,628900011.0
2007-08-10 00:27:00,118.28,118.28,118.26,118.27,628900011.0
2007-08-10 00:28:00,118.27,118.27,118.27,118.27,32000000.0
2007-08-10 00:29:00,118.26,118.27,118.25,118.27,1134300025.0
2007-08-10 00:30:00,118.28,118.28,118.27,118.28,281300001.0
2007-08-10 00:31:00,118.28,118.28,118.26,118.27,565399996.0
2007-08-10 00:32:00,118.27,118.27,118.27,118.27,491100004.0
2007-08-10 00:33:00,118.27,118.28,118.26,118.26,1131700012.0
2007-08-10 00:34:00,118.26,118.29,118.26,118.29,1451399990.0
2007-08-10 00:35:00,118.29,118.29,118.28,118.29,1207600007.0
2007-08-10 00:36:00,118.29,118.29,118.27,118.28,1813900011.0
2007-08-10 00:37:00,118.28,118.29,118.27,118.28,862799996.0
2007-08-10 00:38:00,118.28,118.29,118.27,118.29,927600000.0
2007-08-10 00:39:00,118.29,118.29,118.26,118.26,2049900035.0
2007-08-10 00:40:00,118.26,118.27,118.245,118.255,456289996.0
2007-08-10 00:41:00,118.255,118.26,118.25,118.26,709600003.0
2007-08-10 00:42:00,118.26,118.27,118.24,118.25,2106900012.0
2007-08-10 00:43:00,118.25,118.25,118.24,118.24,1951499991.0
2007-08-10 00:44:00,118.24,118.24,118.21,118.21,1928499985.0
2007-08-10 00:45:00,118.21,118.22,118.21,118.22,934499991.0
2007-08-10 00:46:00,118.21,118.22,118.2,118.21,1492700004.0
2007-08-10 00:47:00,118.21,118.22,118.21,118.22,2082700005.0
2007-08-10 00:48:00,118.22,118.23,118.22,118.23,1103499983.0
2007-08-10 00:49:00,118.23,118.23,118.22,118.22,1296900002.0
2007-08-10 00:50:00,118.22,118.26,118.22,118.25,1216000008.0
2007-08-10 00:51:00,118.25,118.25,118.23,118.24,1759900005.0
2007-08-10 00:52:00,118.23,118.25,118.23,118.25,1203900012.0
2007-08-10 00:53:00,118.25,118.28,118.25,118.28,1759300037.0
2007-08-10 00:54:00,118.28,118.28,118.26,118.27,713300009.0
2007-08-10 00:55:00,118.27,118.29,118.27,118.28,1490700011.0
2007-08-10 00:56:00,118.27,118.3,118.27,118.28,1823299994.0
2007-08-10 00:57:00,118.29,118.3,118.28,118.29,1177199994.0
2007-08-10 00:58:00,118.3,118.32,118.3,118.32,1299000000.0
2007-08-10 00:59:00,118.31,118.32,118.29,118.3,1413499994.0
2007-08-10 01:00:00,118.3,118.31,118.29,118.29,1093099982.0
2007-08-10 01:01:00,118.29,118.3,118.28,118.28,496900000.0
2007-08-10 01:02:00,118.29,118.3,118.28,118.29,203600006.0
2007-08-10 01:03:00,118.27,118.29,118.27,118.29,1355899992.0
2007-08-10 01:04:00,118.29,118.32,118.29,118.32,1355899992.0
2007-08-10 01:05:00,118.32,118.33,118.32,118.32,754700006.0
2007-08-10 01:06:00,118.32,118.32,118.3,118.3,1169800008.0
2007-08-10 01:07:00,118.3,118.32,118.295,118.32,886100011.0
2007-08-10 01:08:00,118.32,118.32,118.305,118.31,416899999.0
2007-08-10 01:09:00,118.31,118.33,118.305,118.33,898899987.0
2007-08-10 01:10:00,118.3,118.32,118.29,118.29,914399991.0
2007-08-10 01:11:00,118.28,118.29,118.26,118.29,914399991.0
2007-08-10 01:12:00,118.3,118.3,118.28,118.29,914399991.0
2007-08-10 01:13:00,118.29,118.31,118.28,118.3,2115299972.0
2007-08-10 01:14:00,118.3,118.32,118.24,118.24,1566299997.0
2007-08-10 01:15:00,118.25,118.25,118.23,118.25,1566299997.0
2007-08-10 01:16:00,118.26,118.26,118.21,118.21,1566299997.0
2007-08-10 01:17:00,118.22,118.26,118.22,118.26,2125700007.0
2007-08-10 01:18:00,118.26,118.26,118.25,118.255,658800004.0
2007-08-10 01:19:00,118.23,118.24,118.21,118.22,799799999.0
2007-08-10 01:20:00,118.23,118.24,118.23,118.24,799799999.0
2007-08-10 01:21:00,118.24,118.25,118.22,118.24,1886300004.0
2007-08-10 01:22:00,118.24,118.27,118.24,118.26,1813999989.0
2007-08-10 01:23:00,118.26,118.27,118.245,118.27,1658000002.0
2007-08-10 01:24:00,118.27,118.28,118.25,118.27,1768199998.0
2007-08-10 01:25:00,118.27,118.28,118.26,118.26,857799993.0
2007-08-10 01:26:00,118.26,118.27,118.22,118.23,1829899987.0
2007-08-10 01:27:00,118.24,118.24,118.15,118.15,1829899987.0
2007-08-10 01:28:00,118.16,118.17,118.13,118.13,1829899987.0
2007-08-10 01:29:00,118.12,118.12,118.1,118.12,1829899987.0
2007-08-10 01:30:00,118.11,118.12,118.1,118.11,1829899987.0
2007-08-10 01:31:00,118.12,118.13,118.11,118.12,1829899987.0
2007-08-10 01:32:00,118.11,118.13,118.11,118.12,1829899987.0
2007-08-10 01:33:00,118.11,118.12,118.1,118.11,1829899987.0
2007-08-10 01:34:00,118.1,118.11,118.08,118.08,1829899987.0
2007-08-10 01:35:00,118.09,118.11,118.09,118.1,1829899987.0
2007-08-10 01:36:00,118.11,118.12,118.08,118.08,1829899987.0
2007-08-10 01:37:00,118.09,118.11,118.09,118.1,1829899987.0
2007-08-10 01:38:00,118.11,118.11,118.095,118.095,1128899999.0
2007-08-10 01:39:00,118.09,118.09,118.08,118.08,394099997.0
2007-08-10 01:40:00,118.1,118.11,118.095,118.11,394099997.0
2007-08-10 01:41:00,118.11,118.13,118.1,118.13,2140000016.0
2007-08-10 01:42:00,118.1,118.11,118.05,118.05,1865800021.0
2007-08-10 01:43:00,118.04,118.05,117.99,118.0,1865800021.0
2007-08-10 01:44:00,117.96,117.96,117.89,117.93,1865800021.0
2007-08-10 01:45:00,117.94,118.0,117.9,117.9,1865800021.0
2007-08-10 01:46:00,117.89,117.92,117.87,117.87,1865800021.0
2007-08-10 01:47:00,117.84,117.88,117.84,117.86,1865800021.0
2007-08-10 01:48:00,117.85,117.87,117.8,117.81,1865800021.0
2007-08-10 01:49:00,117.8,117.83,117.8,117.83,1865800021.0
2007-08-10 01:50:00,117.84,117.88,117.84,117.87,1865800021.0
2007-08-10 01:51:00,117.88,117.94,117.85,117.85,1865800021.0
2007-08-10 01:52:00,117.84,117.87,117.82,117.86,1865800021.0
2007-08-10 01:53:00,117.87,117.88,117.86,117.87,1865800021.0
2007-08-10 01:54:00,117.88,117.9,117.87,117.89,1865800021.0
2007-08-10 01:55:00,117.9,117.9,117.83,117.83,1865800021.0
2007-08-10 01:56:00,117.84,117.88,117.84,117.87,1865800021.0
2007-08-10 01:57:00,117.89,117.9,117.87,117.87,1865800021.0
2007-08-10 01:58:00,117.87,117.9,117.86,117.9,1730199997.0
2007-08-10 01:59:00,117.91,117.92,117.9,117.92,1730199997.0
2007-08-10 02:00:00,117.93,117.96,117.93,117.94,1730199997.0
2007-08-10 02:01:00,117.95,117.95,117.93,117.95,1730199997.0
2007-08-10 02:02:00,117.93,117.97,117.93,117.97,1730199997.0
2007-08-10 02:03:00,117.98,118.01,117.98,117.99,1730199997.0
2007-08-10 02:04:00,118.0,118.0,117.95,117.95,1730199997.0
2007-08-10 02:05:00,117.94,117.94,117.88,117.9,1730199997.0
2007-08-10 02:06:00,117.91,117.91,117.87,117.88,1730199997.0
2007-08-10 02:07:00,117.87,117.88,117.85,117.86,1730199997.0
2007-08-10 02:08:00,117.87,117.9,117.84,117.85,1730199997.0
2007-08-10 02:09:00,117.86,117.86,117.77,117.78,1730199997.0
2007-08-10 02:10:00,117.76,117.82,117.76,117.8,1730199997.0
2007-08-10 02:11:00,117.79,117.86,117.79,117.85,1730199997.0
2007-08-10 02:12:00,117.84,117.84,117.76,117.76,1730199997.0
2007-08-10 02:13:00,117.77,117.78,117.77,117.775,1730199997.0
2007-08-10 02:14:00,117.77,117.83,117.76,117.83,2033400014.0
2007-08-10 02:15:00,117.84,117.85,117.8,117.8,2033400014.0
2007-08-10 02:16:00,117.79,117.82,117.78,117.79,2033400014.0
2007-08-10 02:17:00,117.8,117.81,117.77,117.77,2033400014.0
2007-08-10 02:18:00,117.75,117.75,117.7,117.73,1230999998.0
2007-08-10 02:19:00,117.74,117.74,117.71,117.72,1230999998.0
2007-08-10 02:20:00,117.71,117.75,117.71,117.74,1230999998.0
2007-08-10 02:21:00,117.75,117.77,117.73,117.73,1230999998.0
2007-08-10 02:22:00,117.72,117.75,117.72,117.72,1230999998.0
2007-08-10 02:23:00,117.73,117.75,117.73,117.74,1230999998.0
2007-08-10 02:24:00,117.73,117.75,117.73,117.75,1230999998.0
2007-08-10 02:25:00,117.74,117.76,117.74,117.76,1230999998.0
2007-08-10 02:26:00,117.75,117.77,117.75,117.77,1230999998.0
2007-08-10 02:27:00,117.76,117.86,117.76,117.83,1230999998.0
2007-08-10 02:28:00,117.84,117.86,117.82,117.83,1230999998.0
2007-08-10 02:29:00,117.82,117.83,117.8,117.83,1230999998.0
2007-08-10 02:30:00,117.82,117.83,117.82,117.82,1230999998.0
2007-08-10 02:31:00,117.83,117.83,117.8,117.83,1230999998.0
2007-08-10 02:32:00,117.82,117.88,117.82,117.86,1230999998.0
2007-08-10 02:33:00,117.87,117.88,117.85,117.88,1230999998.0
2007-08-10 02:34:00,117.89,117.91,117.86,117.88,1230999998.0
2007-08-10 02:35:00,117.87,117.92,117.86,117.91,1230999998.0
2007-08-10 02:36:00,117.92,117.92,117.89,117.89,1230999998.0
2007-08-10 02:37:00,117.88,117.92,117.87,117.91,1230999998.0
2007-08-10 02:38:00,117.92,117.95,117.91,117.95,1230999998.0
2007-08-10 02:39:00,117.94,117.94,117.87,117.88,1230999998.0
2007-08-10 02:40:00,117.89,117.92,117.89,117.91,1230999998.0
2007-08-10 02:41:00,117.9,117.92,117.87,117.92,1230999998.0
2007-08-10 02:42:00,117.91,117.91,117.87,117.87,1230999998.0
2007-08-10 02:43:00,117.86,117.87,117.84,117.85,1230999998.0
2007-08-10 02:44:00,117.84,117.9,117.84,117.9,1230999998.0
2007-08-10 02:45:00,117.91,117.94,117.89,117.89,1230999998.0
2007-08-10 02:46:00,117.88,117.9,117.86,117.9,1230999998.0
2007-08-10 02:47:00,117.91,117.95,117.91,117.95,1230999998.0
2007-08-10 02:48:00,117.97,117.98,117.95,117.96,1230999998.0
2007-08-10 02:49:00,117.95,117.95,117.89,117.91,1230999998.0
2007-08-10 02:50:00,117.9,117.9,117.86,117.89,1230999998.0
2007-08-10 02:51:00,117.9,117.95,117.9,117.94,1230999998.0
2007-08-10 02:52:00,117.95,117.95,117.91,117.93,1230999998.0
2007-08-10 02:53:00,117.93,117.95,117.93,117.93,1203500015.0
2007-08-10 02:54:00,117.92,117.92,117.88,117.9,1818300019.0
2007-08-10 02:55:00,117.89,117.89,117.87,117.89,1818300019.0
2007-08-10 02:56:00,117.9,117.93,117.89,117.92,1818300019.0
2007-08-10 02:57:00,117.91,117.92,117.89,117.89,1818300019.0
2007-08-10 02:58:00,117.9,117.95,117.9,117.94,1818300019.0
2007-08-10 02:59:00,117.95,117.97,117.95,117.96,1818300019.0
2007-08-10 03:00:00,117.95,117.96,117.93,117.93,1818300019.0
2007-08-10 03:01:00,117.92,117.93,117.91,117.91,1818300019.0
2007-08-10 03:02:00,117.9,117.91,117.88,117.88,1818300019.0
2007-08-10 03:03:00,117.89,117.92,117.87,117.92,1818300019.0
2007-08-10 03:04:00,117.91,117.92,117.87,117.88,1818300019.0
2007-08-10 03:05:00,117.87,117.87,117.81,117.81,1818300019.0
2007-08-10 03:06:00,117.86,117.86,117.84,117.86,1818300019.0
2007-08-10 03:07:00,117.85,117.85,117.8,117.8,1818300019.0
2007-08-10 03:08:00,117.79,117.82,117.79,117.8,1818300019.0
2007-08-10 03:09:00,117.81,117.82,117.8,117.81,1818300019.0
2007-08-10 03:10:00,117.82,117.85,117.82,117.85,1818300019.0
2007-08-10 03:11:00,117.84,117.84,117.82,117.83,1507399990.0
2007-08-10 03:12:00,117.82,117.83,117.82,117.83,1507399990.0
2007-08-10 03:13:00,117.82,117.82,117.8,117.8,1507399990.0
2007-08-10 03:14:00,117.82,117.83,117.8,117.83,1507399990.0
2007-08-10 03:15:00,117.84,117.88,117.83,117.87,1507399990.0
2007-08-10 03:16:00,117.86,117.87,117.84,117.85,1507399990.0
2007-08-10 03:17:00,117.87,117.88,117.85,117.87,1507399990.0
2007-08-10 03:18:00,117.86,117.86,117.84,117.85,987000007.0
2007-08-10 03:19:00,117.84,117.86,117.83,117.84,987000007.0
2007-08-10 03:20:00,117.83,117.83,117.82,117.82,987000007.0
2007-08-10 03:21:00,117.81,117.82,117.8,117.82,987000007.0
2007-08-10 03:22:00,117.81,117.83,117.81,117.83,987000007.0
2007-08-10 03:23:00,117.84,117.84,117.8,117.81,987000007.0
2007-08-10 03:24:00,117.8,117.81,117.79,117.8,987000007.0
2007-08-10 03:25:00,117.81,117.81,117.8,117.81,987000007.0
2007-08-10 03:26:00,117.82,117.83,117.82,117.83,987000007.0
2007-08-10 03:27:00,117.84,117.84,117.83,117.83,987000007.0
2007-08-10 03:28:00,117.82,117.83,117.82,117.83,1823800012.0
2007-08-10 03:29:00,117.84,117.86,117.83,117.86,1823800012.0
2007-08-10 03:30:00,117.87,117.91,117.87,117.9,1823800012.0
2007-08-10 03:31:00,117.9,117.91,117.89,117.9,1823800012.0
2007-08-10 03:32:00,117.9,117.9,117.87,117.88,1094700003.0
2007-08-10 03:33:00,117.87,117.88,117.87,117.87,1094700003.0
2007-08-10 03:34:00,117.89,117.89,117.87,117.88,1094700003.0
2007-08-10 03:35:00,117.89,117.91,117.88,117.91,1094700003.0
2007-08-10 03:36:00,117.9,117.95,117.89,117.95,1094700003.0
2007-08-10 03:37:00,117.94,117.94,117.91,117.91,1094700003.0
2007-08-10 03:38:00,117.92,117.92,117.9,117.9,1094700003.0
2007-08-10 03:39:00,117.89,117.91,117.89,117.91,1094700003.0
2007-08-10 03:40:00,117.9,117.91,117.9,117.91,1094700003.0
2007-08-10 03:41:00,117.92,117.92,117.905,117.91,1094700003.0
2007-08-10 03:42:00,117.91,117.91,117.89,117.905,1801499999.0
2007-08-10 03:43:00,117.905,117.91,117.9,117.9,1307700001.0
2007-08-10 03:44:00,117.9,117.9,117.87,117.88,2143200003.0
2007-08-10 03:45:00,117.89,117.89,117.87,117.87,957600013.0
2007-08-10 03:46:00,117.88,117.88,117.87,117.87,957600013.0
2007-08-10 03:47:00,117.88,117.89,117.875,117.89,957600013.0
2007-08-10 03:48:00,117.89,117.89,117.88,117.88,1588400002.0
2007-08-10 03:49:00,117.88,117.92,117.88,117.91,1405500010.0
2007-08-10 03:50:00,117.91,117.93,117.91,117.92,1792099993.0
2007-08-10 03:51:00,117.92,117.95,117.91,117.95,1042300004.0
2007-08-10 03:52:00,117.97,117.98,117.96,117.97,1042300004.0
2007-08-10 03:53:00,117.96,117.96,117.93,117.93,1476500011.0
2007-08-10 03:54:00,117.92,117.92,117.89,117.9,1476500011.0
2007-08-10 03:55:00,117.91,117.94,117.9,117.94,1476500011.0
2007-08-10 03:56:00,117.93,117.95,117.93,117.95,1799400006.0
2007-08-10 03:57:00,117.93,117.95,117.91,117.95,1770899993.0
2007-08-10 03:58:00,117.94,117.95,117.91,117.92,1770899993.0
2007-08-10 03:59:00,117.91,117.95,117.91,117.95,1770899993.0
2007-08-10 04:00:00,117.94,117.95,117.91,117.93,1770899993.0
2007-08-10 04:01:00,117.94,117.94,117.93,117.93,1770899993.0
2007-08-10 04:02:00,117.93,117.93,117.925,117.93,1434700001.0
2007-08-10 04:03:00,117.93,117.94,117.925,117.94,842999998.0
2007-08-10 04:04:00,117.94,117.96,117.94,117.96,1242200002.0
2007-08-10 04:05:00,117.94,117.95,117.94,117.94,1652999971.0
2007-08-10 04:06:00,117.93,117.93,117.92,117.92,1652999971.0
2007-08-10 04:07:00,117.93,117.95,117.93,117.94,1652999971.0
2007-08-10 04:08:00,117.93,117.96,117.93,117.95,2144299985.0
2007-08-10 04:09:00,117.96,117.99,117.96,117.97,2144299985.0
2007-08-10 04:10:00,117.98,117.98,117.95,117.96,2144299985.0
2007-08-10 04:11:00,117.97,117.97,117.95,117.96,2144299985.0
2007-08-10 04:12:00,117.97,117.99,117.97,117.98,2144299985.0
2007-08-10 04:13:00,117.97,117.98,117.97,117.98,2144299985.0
2007-08-10 04:14:00,117.99,118.0,117.975,117.99,2144299985.0
2007-08-10 04:15:00,118.0,118.04,118.0,118.04,1907700002.0
2007-08-10 04:16:00,118.05,118.05,118.04,118.05,1907700002.0
2007-08-10 04:17:00,118.04,118.05,118.04,118.05,1907700002.0
2007-08-10 04:18:00,118.04,118.05,118.03,118.04,1907700002.0
2007-08-10 04:19:00,118.05,118.06,118.03,118.05,1907700002.0
2007-08-10 04:20:00,118.08,118.08,118.06,118.07,1907700002.0
2007-08-10 04:21:00,118.06,118.08,118.06,118.07,1689300008.0
2007-08-10 04:22:00,118.06,118.06,118.05,118.06,650500016.0
2007-08-10 04:23:00,118.07,118.07,118.07,118.07,650500016.0
2007-08-10 04:24:00,118.06,118.07,118.05,118.05,1033600015.0
2007-08-10 04:25:00,118.04,118.04,118.04,118.04,1033600015.0
2007-08-10 04:26:00,118.05,118.05,118.04,118.05,1033600015.0
2007-08-10 04:28:00,118.06,118.08,118.05,118.07,1033600015.0
2007-08-10 04:29:00,118.07,118.08,118.06,118.06,1692900025.0
2007-08-10 04:30:00,118.04,118.05,118.04,118.04,2120499981.0
2007-08-10 04:31:00,118.05,118.05,118.04,118.05,2120499981.0
2007-08-10 04:32:00,118.04,118.05,118.04,118.04,2120499981.0
2007-08-10 04:33:00,118.03,118.04,118.03,118.04,2120499981.0
2007-08-10 04:34:00,118.03,118.04,118.03,118.04,2120499981.0
2007-08-10 04:35:00,118.05,118.05,118.025,118.03,2120499981.0
2007-08-10 04:36:00,118.03,118.03,118.01,118.02,1716400004.0
2007-08-10 04:37:00,118.03,118.04,118.025,118.035,1716400004.0
2007-08-10 04:38:00,118.04,118.05,118.035,118.05,1268999997.0
2007-08-10 04:39:00,118.05,118.06,118.04,118.05,736199994.0
2007-08-10 04:40:00,118.07,118.14,118.07,118.14,736199994.0
2007-08-10 04:41:00,118.15,118.16,118.13,118.15,736199994.0
2007-08-10 04:42:00,118.16,118.18,118.16,118.17,736199994.0
2007-08-10 04:43:00,118.18,118.23,118.17,118.21,736199994.0
2007-08-10 04:44:00,118.2,118.2,118.13,118.15,736199994.0
2007-08-10 04:45:00,118.16,118.16,118.15,118.16,736199994.0
2007-08-10 04:46:00,118.15,118.16,118.13,118.14,736199994.0
2007-08-10 04:47:00,118.15,118.16,118.14,118.15,736199994.0
2007-08-10 04:48:00,118.16,118.16,118.15,118.15,736199994.0
2007-08-10 04:49:00,118.14,118.14,118.12,118.13,1945699998.0
2007-08-10 04:50:00,118.14,118.15,118.14,118.14,1945699998.0
2007-08-10 04:51:00,118.11,118.12,118.11,118.12,1391399988.0
2007-08-10 04:52:00,118.13,118.15,118.13,118.14,1391399988.0
2007-08-10 04:53:00,118.13,118.15,118.13,118.15,1391399988.0
2007-08-10 04:54:00,118.14,118.15,118.14,118.15,1391399988.0
2007-08-10 04:55:00,118.16,118.16,118.11,118.11,1391399988.0
2007-08-10 04:56:00,118.12,118.13,118.11,118.11,1391399988.0
2007-08-10 04:57:00,118.12,118.13,118.11,118.12,1391399988.0
2007-08-10 04:58:00,118.12,118.13,118.11,118.13,600699999.0
2007-08-10 04:59:00,118.14,118.15,118.08,118.1,600699999.0
2007-08-10 05:00:00,118.11,118.11,118.05,118.06,600699999.0
2007-08-10 05:01:00,118.05,118.07,118.04,118.05,600699999.0
2007-08-10 05:02:00,118.04,118.04,118.0,118.0,600699999.0
2007-08-10 05:03:00,117.99,118.02,117.98,118.02,600699999.0
2007-08-10 05:04:00,118.01,118.02,118.0,118.01,600699999.0
2007-08-10 05:05:00,118.03,118.03,118.02,118.03,600699999.0
2007-08-10 05:06:00,118.02,118.02,117.99,118.0,1416099996.0
2007-08-10 05:07:00,118.01,118.03,118.0,118.015,1204800000.0
2007-08-10 05:08:00,118.01,118.02,118.0,118.01,1542000007.0
2007-08-10 05:09:00,118.01,118.04,118.01,118.04,677199987.0
2007-08-10 05:10:00,118.03,118.04,118.02,118.04,1447199999.0
2007-08-10 05:11:00,118.03,118.04,118.02,118.02,1447199999.0
2007-08-10 05:12:00,118.04,118.04,118.01,118.02,1447199999.0
2007-08-10 05:13:00,118.01,118.03,118.0,118.02,1205300006.0
2007-08-10 05:14:00,118.04,118.05,118.03,118.04,1205300006.0
2007-08-10 05:15:00,118.05,118.06,118.04,118.04,1236900018.0
2007-08-10 05:16:00,118.04,118.045,118.02,118.03,1764200007.0
2007-08-10 05:17:00,118.03,118.04,118.03,118.04,767799995.0
2007-08-10 05:18:00,118.04,118.04,118.03,118.04,159400005.0
2007-08-10 05:19:00,118.04,118.05,118.04,118.05,350600005.0
2007-08-10 05:20:00,118.04,118.05,118.02,118.03,1432700010.0
2007-08-10 05:21:00,118.03,118.03,118.03,118.03,354399992.0
2007-08-10 05:22:00,118.03,118.04,118.03,118.04,1313799976.0
2007-08-10 05:23:00,118.05,118.07,118.05,118.06,1313799976.0
2007-08-10 05:24:00,118.06,118.06,118.05,118.05,706299996.0
2007-08-10 05:25:00,118.05,118.05,118.04,118.04,1087900001.0
2007-08-10 05:26:00,118.04,118.04,118.02,118.03,1518799964.0
2007-08-10 05:27:00,118.04,118.05,118.02,118.03,1518799964.0
2007-08-10 05:28:00,118.03,118.03,118.02,118.03,1324700007.0
2007-08-10 05:29:00,118.02,118.02,118.01,118.02,1324700007.0
2007-08-10 05:30:00,118.04,118.04,118.03,118.04,1324700007.0
2007-08-10 05:31:00,118.04,118.04,118.04,118.04,31900000.0
2007-08-10 05:32:00,118.03,118.04,118.03,118.04,727299997.0
2007-08-10 05:33:00,118.04,118.05,118.04,118.05,934700019.0
2007-08-10 05:34:00,118.05,118.06,118.04,118.04,1987399958.0
2007-08-10 05:35:00,118.04,118.04,118.02,118.03,1729099976.0
2007-08-10 05:36:00,118.01,118.02,118.01,118.01,1833999992.0
2007-08-10 05:37:00,118.0,118.0,117.97,117.98,1833999992.0
2007-08-10 05:38:00,117.99,118.01,117.98,118.0,1833999992.0
2007-08-10 05:39:00,118.01,118.01,117.97,117.99,1833999992.0
2007-08-10 05:40:00,117.99,118.0,117.99,118.0,1833999992.0
2007-08-10 05:41:00,118.0,118.01,117.98,118.01,1312399992.0
2007-08-10 05:42:00,118.0,118.02,118.0,118.01,1312399992.0
2007-08-10 05:43:00,118.02,118.02,117.99,117.99,1312399992.0
2007-08-10 05:44:00,118.0,118.01,117.99,118.0,1312399992.0
2007-08-10 05:45:00,118.01,118.03,118.01,118.01,1312399992.0
2007-08-10 05:46:00,118.02,118.03,118.01,118.025,1312399992.0
2007-08-10 05:47:00,118.03,118.04,118.02,118.03,906400006.0
2007-08-10 05:48:00,118.03,118.04,118.02,118.03,1793700024.0
2007-08-10 05:49:00,118.03,118.04,118.03,118.04,332700001.0
2007-08-10 05:50:00,118.04,118.06,118.04,118.06,1536100012.0
2007-08-10 05:51:00,118.07,118.11,118.07,118.11,1536100012.0
2007-08-10 05:52:00,118.1,118.11,118.09,118.1,1536100012.0
2007-08-10 05:53:00,118.11,118.11,118.1,118.11,1536100012.0
2007-08-10 05:54:00,118.11,118.11,118.095,118.11,1834399996.0
2007-08-10 05:55:00,118.11,118.11,118.11,118.11,2074300072.0
2007-08-10 05:56:00,118.11,118.12,118.1,118.11,1441900013.0
2007-08-10 05:57:00,118.115,118.13,118.11,118.11,1441900013.0
2007-08-10 05:58:00,118.09,118.11,118.08,118.09,1536500002.0
2007-08-10 05:59:00,118.1,118.1,118.05,118.1,1536500002.0
2007-08-10 06:00:00,118.09,118.11,118.08,118.09,1536500002.0
2007-08-10 06:01:00,118.11,118.11,118.08,118.09,1536500002.0
2007-08-10 06:02:00,118.09,118.09,118.09,118.09,534700000.0
2007-08-10 06:03:00,118.09,118.11,118.08,118.08,1723999994.0
2007-08-10 06:04:00,118.09,118.09,118.08,118.09,318599998.0
2007-08-10 06:05:00,118.09,118.09,118.065,118.07,1603799998.0
2007-08-10 06:07:00,118.07,118.07,118.06,118.07,827199999.0
2007-08-10 06:08:00,118.07,118.07,118.05,118.06,1514100016.0
2007-08-10 06:09:00,118.07,118.11,118.06,118.08,1514100016.0
2007-08-10 06:10:00,118.09,118.1,118.09,118.1,1514100016.0
2007-08-10 06:11:00,118.11,118.12,118.1,118.11,1514100016.0
2007-08-10 06:12:00,118.12,118.13,118.11,118.12,1514100016.0
2007-08-10 06:13:00,118.12,118.12,118.08,118.08,2016800028.0
2007-08-10 06:14:00,118.075,118.09,118.07,118.09,1704800020.0
2007-08-10 06:15:00,118.07,118.08,118.05,118.05,1578799991.0
2007-08-10 06:16:00,118.04,118.05,118.03,118.05,1578799991.0
2007-08-10 06:17:00,118.04,118.05,118.04,118.04,1578799991.0
2007-08-10 06:18:00,118.05,118.05,118.04,118.05,1578799991.0
2007-08-10 06:19:00,118.05,118.06,118.05,118.06,1565299996.0
2007-08-10 06:20:00,118.04,118.06,118.04,118.06,1258400000.0
2007-08-10 06:21:00,118.07,118.07,118.04,118.04,1258400000.0
2007-08-10 06:22:00,118.05,118.05,118.03,118.04,1258400000.0
2007-08-10 06:23:00,118.05,118.05,118.04,118.04,1258400000.0
2007-08-10 06:24:00,118.02,118.08,118.02,118.05,2112500012.0
2007-08-10 06:25:00,118.06,118.07,118.05,118.07,2112500012.0
2007-08-10 06:26:00,118.06,118.07,118.05,118.06,2112500012.0
2007-08-10 06:27:00,118.07,118.07,118.055,118.07,2112500012.0
2007-08-10 06:28:00,118.07,118.08,118.06,118.07,1071699986.0
2007-08-10 06:29:00,118.07,118.075,118.05,118.055,1489300002.0
2007-08-10 06:30:00,118.06,118.07,118.05,118.06,1640499992.0
2007-08-10 06:31:00,118.06,118.06,118.05,118.05,1376799984.0
2007-08-10 06:32:00,118.06,118.06,118.05,118.05,1376799984.0
2007-08-10 06:33:00,118.07,118.07,118.06,118.07,1376799984.0
2007-08-10 06:34:00,118.07,118.07,118.06,118.06,768600003.0
2007-08-10 06:35:00,118.06,118.07,118.05,118.05,2040399990.0
2007-08-10 06:36:00,118.02,118.03,118.0,118.02,1637400000.0
2007-08-10 06:37:00,118.02,118.04,118.02,118.02,1637400000.0
2007-08-10 06:38:00,118.02,118.02,118.0,118.0,1435899991.0
2007-08-10 06:39:00,118.01,118.02,118.01,118.01,1435899991.0
2007-08-10 06:40:00,118.01,118.02,118.0,118.0,1435899991.0
2007-08-10 06:41:00,117.99,117.99,117.97,117.99,1088000009.0
2007-08-10 06:42:00,117.98,117.98,117.95,117.96,1088000009.0
2007-08-10 06:43:00,117.95,117.96,117.94,117.96,1088000009.0
2007-08-10 06:44:00,117.95,117.96,117.94,117.95,1088000009.0
2007-08-10 06:45:00,117.96,117.97,117.95,117.97,1088000009.0
2007-08-10 06:46:00,117.98,118.0,117.97,117.98,1088000009.0
2007-08-10 06:47:00,117.99,118.01,117.99,118.01,1088000009.0
2007-08-10 06:48:00,118.0,118.02,118.0,118.02,1088000009.0
2007-08-10 06:49:00,118.01,118.02,118.0,118.02,1088000009.0
2007-08-10 06:50:00,118.03,118.04,118.01,118.03,1088000009.0
2007-08-10 06:51:00,118.03,118.03,118.01,118.02,1896899999.0
2007-08-10 06:52:00,118.02,118.05,118.01,118.04,1119349995.0
2007-08-10 06:53:00,118.05,118.05,118.05,118.05,1119349995.0
2007-08-10 06:55:00,118.1,118.1,118.08,118.08,1119349995.0
2007-08-10 06:56:00,118.11,118.11,118.09,118.095,1119349995.0
2007-08-10 06:57:00,118.08,118.08,118.08,118.08,1553700010.0
2007-08-10 06:58:00,118.1,118.1,118.08,118.08,1553700010.0
2007-08-10 06:59:00,118.06,118.08,118.05,118.08,1859300004.0
2007-08-10 07:00:00,118.085,118.1,118.08,118.1,1859300004.0
2007-08-10 07:01:00,118.1,118.1,118.08,118.08,1300600006.0
2007-08-10 07:02:00,118.08,118.08,118.07,118.08,1331699991.0
2007-08-10 07:03:00,118.08,118.1,118.07,118.1,1293700004.0
2007-08-10 07:04:00,118.1,118.11,118.09,118.1,1669700001.0
2007-08-10 07:05:00,118.08,118.08,118.07,118.08,1528300006.0
2007-08-10 07:06:00,118.07,118.08,118.07,118.08,1528300006.0
2007-08-10 07:07:00,118.09,118.09,118.07,118.07,1528300006.0
2007-08-10 07:08:00,118.08,118.08,118.05,118.05,1528300006.0
2007-08-10 07:09:00,118.04,118.05,118.03,118.05,1528300006.0
2007-08-10 07:10:00,118.06,118.06,118.035,118.05,1528300006.0
2007-08-10 07:11:00,118.05,118.05,118.03,118.04,1727499983.0
2007-08-10 07:12:00,118.03,118.05,118.03,118.05,1879300025.0
2007-08-10 07:13:00,118.04,118.05,118.04,118.04,1879300025.0
2007-08-10 07:14:00,118.05,118.05,118.04,118.04,1879300025.0
2007-08-10 07:15:00,118.05,118.05,118.03,118.04,1879300025.0
2007-08-10 07:16:00,118.05,118.08,118.05,118.06,1879300025.0
2007-08-10 07:17:00,118.06,118.07,118.05,118.06,1164300022.0
2007-08-10 07:18:00,118.04,118.04,118.04,118.04,1290400006.0
2007-08-10 07:19:00,118.03,118.04,118.03,118.04,1290400006.0
2007-08-10 07:20:00,118.05,118.07,118.04,118.06,1290400006.0
2007-08-10 07:21:00,118.06,118.06,118.05,118.06,821400007.0
2007-08-10 07:22:00,118.06,118.07,118.06,118.07,640899994.0
2007-08-10 07:23:00,118.07,118.07,118.06,118.06,1995199993.0
2007-08-10 07:24:00,118.06,118.07,118.06,118.06,1047000008.0
2007-08-10 07:25:00,118.06,118.07,118.06,118.07,1772000023.0
2007-08-10 07:26:00,118.04,118.04,118.03,118.04,2027100000.0
2007-08-10 07:27:00,118.03,118.04,118.02,118.03,2027100000.0
2007-08-10 07:28:00,118.04,118.04,118.03,118.03,2027100000.0
2007-08-10 07:29:00,118.04,118.04,117.97,117.97,2027100000.0
2007-08-10 07:30:00,117.96,117.97,117.91,117.92,2027100000.0
2007-08-10 07:31:00,117.93,117.94,117.92,117.92,2027100000.0
2007-08-10 07:32:00,117.93,117.93,117.91,117.92,2027100000.0
2007-08-10 07:33:00,117.91,117.91,117.89,117.9,2027100000.0
2007-08-10 07:34:00,117.89,117.9,117.87,117.88,2027100000.0
2007-08-10 07:35:00,117.86,117.86,117.79,117.79,2027100000.0
2007-08-10 07:36:00,117.8,117.81,117.8,117.8,2027100000.0
2007-08-10 07:37:00,117.79,117.81,117.77,117.81,2027100000.0
2007-08-10 07:38:00,117.82,117.89,117.82,117.89,2027100000.0
2007-08-10 07:39:00,117.88,117.89,117.88,117.88,2027100000.0
2007-08-10 07:40:00,117.87,117.93,117.87,117.9,2027100000.0
2007-08-10 07:41:00,117.91,117.95,117.91,117.95,2027100000.0
2007-08-10 07:42:00,117.94,117.97,117.94,117.96,2027100000.0
2007-08-10 07:43:00,117.95,117.95,117.88,117.88,2027100000.0
2007-08-10 07:44:00,117.89,117.89,117.85,117.86,2027100000.0
2007-08-10 07:45:00,117.87,117.88,117.83,117.87,2027100000.0
2007-08-10 07:46:00,117.88,117.94,117.87,117.94,2027100000.0
2007-08-10 07:47:00,117.93,117.95,117.9,117.9,2027100000.0
2007-08-10 07:48:00,117.89,117.9,117.88,117.88,2027100000.0
2007-08-10 07:49:00,117.89,117.89,117.85,117.87,2027100000.0
2007-08-10 07:50:00,117.86,117.88,117.86,117.88,2027100000.0
2007-08-10 07:51:00,117.87,117.88,117.87,117.88,2027100000.0
2007-08-10 07:52:00,117.89,117.93,117.89,117.93,2027100000.0
2007-08-10 07:53:00,117.94,118.0,117.94,117.94,2027100000.0
2007-08-10 07:54:00,117.95,117.95,117.9,117.92,2027100000.0
2007-08-10 07:55:00,117.93,117.98,117.92,117.96,2027100000.0
2007-08-10 07:56:00,117.97,117.97,117.94,117.95,2027100000.0
2007-08-10 07:57:00,117.96,117.98,117.95,117.98,2027100000.0
2007-08-10 07:58:00,117.97,117.97,117.92,117.94,2027100000.0
2007-08-10 07:59:00,117.93,117.94,117.89,117.92,2027100000.0
2007-08-10 08:00:00,117.91,117.92,117.88,117.89,2027100000.0
2007-08-10 08:01:00,117.88,117.92,117.88,117.92,2027100000.0
2007-08-10 08:02:00,117.91,117.91,117.89,117.9,2027100000.0
2007-08-10 08:03:00,117.89,117.91,117.88,117.91,2027100000.0
2007-08-10 08:04:00,117.9,117.96,117.9,117.96,2027100000.0
2007-08-10 08:05:00,117.95,117.99,117.92,117.92,2027100000.0
2007-08-10 08:06:00,117.93,117.99,117.92,117.94,2027100000.0
2007-08-10 08:07:00,117.95,117.96,117.95,117.96,2027100000.0
2007-08-10 08:08:00,117.95,117.98,117.95,117.95,2027100000.0
2007-08-10 08:09:00,117.94,117.95,117.92,117.95,2027100000.0
2007-08-10 08:10:00,117.94,117.95,117.93,117.93,2027100000.0
2007-08-10 08:11:00,117.94,117.97,117.94,117.97,2027100000.0
2007-08-10 08:12:00,117.98,117.99,117.95,117.96,2027100000.0
2007-08-10 08:13:00,117.95,117.98,117.95,117.97,2027100000.0
2007-08-10 08:14:00,117.96,118.0,117.95,118.0,2027100000.0
2007-08-10 08:15:00,117.99,118.08,117.99,118.05,2027100000.0
2007-08-10 08:16:00,118.04,118.05,117.99,117.99,2027100000.0
2007-08-10 08:17:00,117.98,118.03,117.98,118.0,2027100000.0
2007-08-10 08:18:00,117.99,118.0,117.97,117.99,2027100000.0
2007-08-10 08:19:00,117.98,117.98,117.94,117.97,2027100000.0
2007-08-10 08:20:00,117.96,117.97,117.95,117.97,2027100000.0
2007-08-10 08:21:00,117.98,118.05,117.98,118.05,2027100000.0
2007-08-10 08:22:00,118.03,118.05,118.03,118.04,2027100000.0
2007-08-10 08:23:00,118.03,118.07,118.01,118.01,2027100000.0
2007-08-10 08:24:00,118.02,118.05,118.01,118.05,2027100000.0
2007-08-10 08:25:00,118.04,118.07,118.04,118.06,2027100000.0
2007-08-10 08:26:00,118.05,118.11,118.05,118.08,2027100000.0
2007-08-10 08:27:00,118.07,118.07,118.03,118.04,2027100000.0
2007-08-10 08:28:00,118.03,118.04,118.02,118.04,2027100000.0
2007-08-10 08:29:00,118.03,118.08,118.03,118.07,2027100000.0
2007-08-10 08:30:00,118.08,118.09,118.05,118.05,2027100000.0
2007-08-10 08:31:00,118.04,118.05,118.02,118.02,2027100000.0
2007-08-10 08:32:00,118.03,118.03,117.97,118.01,2027100000.0
2007-08-10 08:33:00,118.0,118.01,117.98,117.98,2027100000.0
2007-08-10 08:34:00,117.99,117.99,117.95,117.95,2027100000.0
2007-08-10 08:35:00,117.96,117.96,117.92,117.93,2027100000.0
2007-08-10 08:36:00,117.94,118.0,117.94,117.97,2027100000.0
2007-08-10 08:37:00,117.96,117.98,117.96,117.97,2027100000.0
2007-08-10 08:38:00,117.98,117.98,117.95,117.97,2027100000.0
2007-08-10 08:39:00,117.96,117.96,117.95,117.96,2027100000.0
2007-08-10 08:40:00,117.95,118.0,117.95,118.0,2027100000.0
2007-08-10 08:41:00,118.01,118.03,117.95,117.98,2027100000.0
2007-08-10 08:42:00,117.97,117.98,117.94,117.96,2027100000.0
2007-08-10 08:43:00,117.97,117.99,117.95,117.97,2027100000.0
2007-08-10 08:44:00,117.96,117.97,117.95,117.97,2027100000.0
2007-08-10 08:45:00,117.96,117.97,117.94,117.94,2027100000.0
2007-08-10 08:46:00,117.93,117.99,117.93,117.96,2027100000.0
2007-08-10 08:47:00,117.97,117.97,117.93,117.93,2027100000.0
2007-08-10 08:48:00,117.94,117.94,117.89,117.9,2027100000.0
2007-08-10 08:49:00,117.91,117.94,117.82,117.83,2027100000.0
2007-08-10 08:50:00,117.82,117.89,117.82,117.88,2027100000.0
2007-08-10 08:51:00,117.87,117.9,117.86,117.9,2027100000.0
2007-08-10 08:52:00,117.91,117.98,117.9,117.98,2027100000.0
2007-08-10 08:53:00,117.96,117.96,117.89,117.92,2027100000.0
2007-08-10 08:54:00,117.93,117.94,117.89,117.92,2027100000.0
2007-08-10 08:55:00,117.93,117.95,117.93,117.93,2027100000.0
2007-08-10 08:56:00,117.95,117.95,117.89,117.9,2027100000.0
2007-08-10 08:57:00,117.89,117.91,117.89,117.89,2027100000.0
2007-08-10 08:58:00,117.88,117.89,117.82,117.82,2027100000.0
2007-08-10 08:59:00,117.81,117.85,117.81,117.85,2027100000.0
2007-08-10 09:00:00,117.86,117.91,117.86,117.9,2027100000.0
2007-08-10 09:01:00,117.88,117.88,117.82,117.84,2027100000.0
2007-08-10 09:02:00,117.85,117.87,117.83,117.87,2027100000.0
2007-08-10 09:03:00,117.86,117.88,117.83,117.86,2027100000.0
2007-08-10 09:04:00,117.87,117.88,117.86,117.87,2027100000.0
2007-08-10 09:05:00,117.86,117.87,117.84,117.87,2027100000.0
2007-08-10 09:06:00,117.88,117.91,117.86,117.88,2027100000.0
2007-08-10 09:07:00,117.89,117.93,117.88,117.93,2027100000.0
2007-08-10 09:08:00,117.94,117.99,117.93,117.94,2027100000.0
2007-08-10 09:09:00,117.93,117.93,117.91,117.91,2027100000.0
2007-08-10 09:10:00,117.92,117.98,117.91,117.97,2027100000.0
2007-08-10 09:11:00,117.96,118.08,117.95,118.08,2027100000.0
2007-08-10 09:12:00,118.09,118.09,118.05,118.05,2027100000.0
2007-08-10 09:13:00,118.06,118.06,118.04,118.04,2027100000.0
2007-08-10 09:14:00,118.03,118.05,118.03,118.04,2027100000.0
2007-08-10 09:15:00,118.02,118.02,118.01,118.02,2027100000.0
2007-08-10 09:16:00,118.01,118.02,118.01,118.02,2027100000.0
2007-08-10 09:17:00,118.01,118.02,117.98,117.99,2027100000.0
2007-08-10 09:18:00,117.98,118.0,117.95,117.95,2027100000.0
2007-08-10 09:19:00,117.96,117.96,117.86,117.92,2027100000.0
2007-08-10 09:20:00,117.91,117.93,117.89,117.89,2027100000.0
2007-08-10 09:21:00,117.9,117.93,117.89,117.93,2027100000.0
2007-08-10 09:22:00,117.95,117.96,117.93,117.94,2027100000.0
2007-08-10 09:23:00,117.95,117.96,117.93,117.95,2027100000.0
2007-08-10 09:24:00,117.96,117.97,117.95,117.95,2027100000.0
2007-08-10 09:25:00,117.94,117.94,117.88,117.88,2027100000.0
2007-08-10 09:26:00,117.89,117.92,117.83,117.89,2027100000.0
2007-08-10 09:27:00,117.88,117.91,117.86,117.9,2027100000.0
2007-08-10 09:28:00,117.91,117.92,117.87,117.9,2027100000.0
2007-08-10 09:29:00,117.89,118.03,117.88,117.97,2027100000.0
2007-08-10 09:30:00,117.98,118.0,117.96,117.97,2027100000.0
2007-08-10 09:31:00,117.96,117.97,117.94,117.94,2027100000.0
2007-08-10 09:32:00,117.95,117.96,117.94,117.96,2027100000.0
2007-08-10 09:33:00,117.95,117.96,117.93,117.94,2027100000.0
2007-08-10 09:34:00,117.95,117.95,117.93,117.93,2027100000.0
2007-08-10 09:36:00,117.92,117.92,117.9,117.92,2027100000.0
2007-08-10 09:37:00,117.93,117.97,117.92,117.92,2027100000.0
2007-08-10 09:38:00,117.94,117.95,117.91,117.92,2027100000.0
2007-08-10 09:39:00,117.9,117.94,117.89,117.92,1440300000.0
2007-08-10 09:40:00,117.91,117.94,117.91,117.93,1440300000.0
2007-08-10 09:41:00,117.92,117.93,117.88,117.93,1440300000.0
2007-08-10 09:42:00,117.94,117.945,117.935,117.94,1440300000.0
2007-08-10 09:43:00,117.94,117.94,117.91,117.915,1099199995.0
2007-08-10 09:44:00,117.89,117.92,117.88,117.91,1718980001.0
2007-08-10 09:45:00,117.92,117.92,117.9,117.92,1718980001.0
2007-08-10 09:46:00,117.93,117.95,117.93,117.94,1718980001.0
2007-08-10 09:48:00,117.99,118.01,117.96,118.0,1718980001.0
2007-08-10 09:49:00,118.01,118.07,118.0,118.04,1718980001.0
2007-08-10 09:50:00,118.03,118.04,118.01,118.03,1718980001.0
2007-08-10 09:51:00,118.02,118.03,118.0,118.01,1718980001.0
2007-08-10 09:52:00,118.0,118.11,118.0,118.07,1718980001.0
2007-08-10 09:53:00,118.06,118.1,118.05,118.1,1718980001.0
2007-08-10 09:54:00,118.11,118.12,118.02,118.05,1718980001.0
2007-08-10 09:55:00,118.06,118.06,118.03,118.05,1718980001.0
2007-08-10 09:56:00,118.04,118.06,118.04,118.06,1718980001.0
2007-08-10 09:57:00,118.05,118.06,118.04,118.05,1718980001.0
2007-08-10 09:58:00,118.07,118.1,118.06,118.06,1718980001.0
2007-08-10 09:59:00,118.05,118.06,118.04,118.05,1718980001.0
2007-08-10 10:00:00,118.06,118.06,118.02,118.02,1718980001.0
2007-08-10 10:01:00,118.01,118.03,117.97,117.98,1718980001.0
2007-08-10 10:02:00,117.97,117.98,117.94,117.95,1718980001.0
2007-08-10 10:03:00,117.96,117.97,117.95,117.96,1718980001.0
2007-08-10 10:04:00,117.98,117.99,117.97,117.99,1718980001.0
2007-08-10 10:05:00,117.95,117.99,117.95,117.96,1467500009.0
2007-08-10 10:06:00,117.97,117.97,117.96,117.97,1467500009.0
2007-08-10 10:07:00,117.96,117.97,117.94,117.94,1467500009.0
2007-08-10 10:08:00,117.96,117.96,117.94,117.95,1467500009.0
2007-08-10 10:09:00,117.97,117.97,117.95,117.97,1467500009.0
2007-08-10 10:10:00,117.97,117.97,117.95,117.965,2000800002.0
2007-08-10 10:11:00,117.93,117.94,117.93,117.94,1861200005.0
2007-08-10 10:12:00,117.96,117.99,117.96,117.98,1861200005.0
2007-08-10 10:13:00,117.96,117.97,117.95,117.96,1766799998.0
2007-08-10 10:14:00,117.98,117.99,117.97,117.97,1766799998.0
2007-08-10 10:15:00,117.96,117.97,117.95,117.96,781299985.0
2007-08-10 10:16:00,117.985,118.0,117.98,118.0,781299985.0
2007-08-10 10:17:00,117.98,118.01,117.97,117.98,1962299979.0
2007-08-10 10:18:00,117.97,117.97,117.92,117.92,1962299979.0
2007-08-10 10:19:00,117.93,117.94,117.9,117.94,1962299979.0
2007-08-10 10:20:00,117.95,117.98,117.95,117.96,1962299979.0
2007-08-10 10:21:00,117.95,117.96,117.91,117.91,1962299979.0
2007-08-10 10:22:00,117.9,117.92,117.9,117.92,1962299979.0
2007-08-10 10:23:00,117.93,117.94,117.92,117.93,1962299979.0
2007-08-10 10:24:00,117.92,117.94,117.91,117.92,1962299979.0
2007-08-10 10:25:00,117.93,117.93,117.9,117.92,1962299979.0
2007-08-10 10:26:00,117.93,117.93,117.89,117.89,1962299979.0
2007-08-10 10:27:00,117.9,117.93,117.89,117.93,1962299979.0
2007-08-10 10:28:00,117.92,117.95,117.91,117.93,1962299979.0
2007-08-10 10:29:00,117.92,117.94,117.9,117.91,1962299979.0
2007-08-10 10:31:00,117.94,117.95,117.93,117.94,1962299979.0
2007-08-10 10:32:00,117.93,117.93,117.9,117.92,1962299979.0
2007-08-10 10:33:00,117.96,117.97,117.96,117.97,1962299979.0
2007-08-10 10:34:00,117.98,118.0,117.96,117.99,1962299979.0
2007-08-10 10:35:00,118.0,118.0,117.99,117.99,1962299979.0
2007-08-10 10:36:00,118.0,118.0,117.93,117.96,1962299979.0
2007-08-10 10:37:00,117.97,117.97,117.95,117.96,1962299979.0
2007-08-10 10:38:00,117.97,117.97,117.94,117.95,1962299979.0
2007-08-10 10:39:00,117.96,117.97,117.94,117.95,1962299979.0
2007-08-10 10:40:00,117.96,117.96,117.95,117.96,1962299979.0
2007-08-10 10:41:00,117.95,117.99,117.95,117.99,1962299979.0
2007-08-10 10:42:00,118.0,118.04,118.0,118.04,1962299979.0
2007-08-10 10:43:00,118.03,118.04,118.02,118.03,1962299979.0
2007-08-10 10:44:00,118.04,118.05,118.02,118.03,1962299979.0
2007-08-10 10:45:00,118.04,118.05,118.02,118.02,1962299979.0
2007-08-10 10:46:00,118.03,118.06,118.03,118.05,1962299979.0
2007-08-10 10:47:00,118.05,118.05,118.04,118.04,1879899995.0
2007-08-10 10:48:00,118.03,118.03,118.02,118.02,1879899995.0
2007-08-10 10:49:00,118.02,118.04,118.02,118.04,1879899995.0
2007-08-10 10:50:00,118.02,118.02,118.0,118.0,1594199999.0
2007-08-10 10:51:00,118.01,118.02,118.0,118.02,1594199999.0
2007-08-10 10:52:00,118.0,118.01,117.99,118.0,895099983.0
2007-08-10 10:53:00,117.99,118.01,117.98,118.01,895099983.0
2007-08-10 10:54:00,118.025,118.06,118.025,118.05,895099983.0
2007-08-10 10:55:00,118.05,118.06,118.04,118.045,1064799986.0
2007-08-10 10:56:00,118.04,118.05,118.035,118.05,926899994.0
2007-08-10 10:57:00,118.03,118.05,118.03,118.05,1389999980.0
2007-08-10 10:58:00,118.06,118.08,118.05,118.05,1389999980.0
2007-08-10 10:59:00,118.08,118.08,118.05,118.05,1389999980.0
2007-08-10 11:00:00,118.04,118.05,118.04,118.05,1389999980.0
2007-08-10 11:01:00,118.04,118.1,118.04,118.08,1389999980.0
2007-08-10 11:02:00,118.07,118.1,118.07,118.1,1389999980.0
2007-08-10 11:03:00,118.11,118.12,118.07,118.09,1389999980.0
2007-08-10 11:04:00,118.08,118.09,118.06,118.07,1389999980.0
2007-08-10 11:05:00,118.05,118.07,118.05,118.05,1389999980.0
2007-08-10 11:06:00,118.04,118.05,118.04,118.05,1389999980.0
2007-08-10 11:07:00,118.08,118.09,118.07,118.08,1389999980.0
2007-08-10 11:08:00,118.08,118.11,118.07,118.09,1915699990.0
2007-08-10 11:09:00,118.08,118.1,118.08,118.1,1915699990.0
2007-08-10 11:10:00,118.09,118.1,118.08,118.08,1915699990.0
2007-08-10 11:11:00,118.09,118.13,118.08,118.08,1915699990.0
2007-08-10 11:12:00,118.07,118.11,118.07,118.1,1915699990.0
2007-08-10 11:13:00,118.11,118.13,118.1,118.13,1915699990.0
2007-08-10 11:14:00,118.12,118.14,118.11,118.11,1915699990.0
2007-08-10 11:15:00,118.12,118.13,118.07,118.11,1915699990.0
2007-08-10 11:16:00,118.1,118.14,118.1,118.13,1915699990.0
2007-08-10 11:17:00,118.14,118.14,118.11,118.13,1915699990.0
2007-08-10 11:18:00,118.12,118.15,118.11,118.15,1915699990.0
2007-08-10 11:19:00,118.14,118.21,118.14,118.17,1915699990.0
2007-08-10 11:20:00,118.18,118.18,118.14,118.15,1915699990.0
2007-08-10 11:21:00,118.14,118.15,118.12,118.12,1915699990.0
2007-08-10 11:22:00,118.11,118.13,118.08,118.08,1915699990.0
2007-08-10 11:23:00,118.07,118.07,118.04,118.07,1915699990.0
2007-08-10 11:24:00,118.08,118.08,118.04,118.05,1915699990.0
2007-08-10 11:25:00,118.06,118.09,118.06,118.09,1915699990.0
2007-08-10 11:26:00,118.08,118.08,118.06,118.08,1915699990.0
2007-08-10 11:27:00,118.07,118.08,118.05,118.05,1915699990.0
2007-08-10 11:28:00,118.06,118.08,118.05,118.07,1915699990.0
2007-08-10 11:29:00,118.08,118.11,118.07,118.1,1915699990.0
2007-08-10 11:30:00,118.09,118.11,118.08,118.11,1915699990.0
2007-08-10 11:31:00,118.12,118.12,118.11,118.12,1915699990.0
2007-08-10 11:32:00,118.13,118.16,118.13,118.14,1915699990.0
2007-08-10 11:33:00,118.13,118.14,118.12,118.12,1915699990.0
2007-08-10 11:34:00,118.13,118.15,118.12,118.13,1915699990.0
2007-08-10 11:35:00,118.12,118.13,118.09,118.1,1915699990.0
2007-08-10 11:36:00,118.11,118.12,118.09,118.1,1915699990.0
2007-08-10 11:37:00,118.11,118.12,118.1,118.12,1448099991.0
2007-08-10 11:38:00,118.12,118.125,118.11,118.11,917600000.0
2007-08-10 11:39:00,118.08,118.09,118.05,118.06,1698840002.0
2007-08-10 11:40:00,118.07,118.07,118.05,118.05,1698840002.0
2007-08-10 11:41:00,118.06,118.06,118.05,118.05,1698840002.0
2007-08-10 11:42:00,118.06,118.07,118.06,118.07,1698840002.0
2007-08-10 11:43:00,118.06,118.06,118.04,118.04,1698840002.0
2007-08-10 11:44:00,118.05,118.05,118.0,118.0,1698840002.0
2007-08-10 11:45:00,117.99,118.0,117.99,117.99,1698840002.0
2007-08-10 11:46:00,118.015,118.02,118.005,118.02,1698840002.0
2007-08-10 11:47:00,118.01,118.01,118.0,118.01,1277500000.0
2007-08-10 11:48:00,118.0,118.02,118.0,118.01,1277500000.0
2007-08-10 11:49:00,118.02,118.02,117.99,118.01,1277500000.0
2007-08-10 11:50:00,118.02,118.03,118.01,118.02,1277500000.0
2007-08-10 11:51:00,118.01,118.03,117.99,117.99,1277500000.0
2007-08-10 11:52:00,118.0,118.0,117.97,117.97,1277500000.0
2007-08-10 11:53:00,117.96,117.98,117.96,117.96,1277500000.0
2007-08-10 11:54:00,117.95,117.96,117.95,117.96,1277500000.0
2007-08-10 11:55:00,117.97,117.97,117.95,117.97,1277500000.0
2007-08-10 11:56:00,117.98,117.98,117.96,117.97,1277500000.0
2007-08-10 11:57:00,117.97,117.98,117.95,117.97,2089899996.0
2007-08-10 11:58:00,117.98,117.98,117.97,117.97,2089899996.0
2007-08-10 11:59:00,117.96,117.96,117.95,117.95,2089899996.0
2007-08-10 12:00:00,117.96,117.96,117.92,117.92,2089899996.0
2007-08-10 12:01:00,117.91,117.92,117.89,117.91,2089899996.0
2007-08-10 12:02:00,117.92,117.97,117.9,117.97,2089899996.0
2007-08-10 12:03:00,117.98,117.98,117.91,117.91,2089899996.0
2007-08-10 12:04:00,117.9,117.95,117.9,117.94,2089899996.0
2007-08-10 12:05:00,117.95,117.95,117.92,117.92,2089899996.0
2007-08-10 12:06:00,117.93,117.94,117.92,117.92,2089899996.0
2007-08-10 12:07:00,117.93,117.93,117.91,117.92,2089899996.0
2007-08-10 12:08:00,117.91,117.91,117.89,117.9,2089899996.0
2007-08-10 12:09:00,117.91,117.92,117.9,117.92,2089899996.0
2007-08-10 12:10:00,117.91,117.92,117.9,117.92,2089899996.0
2007-08-10 12:11:00,117.93,117.94,117.92,117.93,2089899996.0
2007-08-10 12:12:00,117.95,117.95,117.94,117.94,2089899996.0
2007-08-10 12:13:00,117.94,117.95,117.93,117.94,1616800000.0
2007-08-10 12:14:00,117.92,117.92,117.89,117.89,1047300001.0
2007-08-10 12:15:00,117.91,117.91,117.89,117.9,1047300001.0
2007-08-10 12:16:00,117.89,117.9,117.89,117.89,1047300001.0
2007-08-10 12:17:00,117.9,117.91,117.89,117.91,1047300001.0
2007-08-10 12:18:00,117.92,117.92,117.91,117.91,1047300001.0
2007-08-10 12:19:00,117.91,117.92,117.89,117.9,2085300010.0
2007-08-10 12:20:00,117.89,117.91,117.89,117.89,2085300010.0
2007-08-10 12:21:00,117.9,117.9,117.86,117.86,2085300010.0
2007-08-10 12:22:00,117.85,117.86,117.79,117.79,2085300010.0
2007-08-10 12:23:00,117.78,117.78,117.76,117.78,2085300010.0
2007-08-10 12:24:00,117.79,117.87,117.79,117.85,2085300010.0
2007-08-10 12:25:00,117.86,117.91,117.86,117.88,2085300010.0
2007-08-10 12:26:00,117.89,117.93,117.88,117.91,2085300010.0
2007-08-10 12:27:00,117.92,117.92,117.88,117.88,2085300010.0
2007-08-10 12:28:00,117.89,117.91,117.88,117.91,2085300010.0
2007-08-10 12:29:00,117.89,117.91,117.89,117.91,1852899996.0
2007-08-10 12:30:00,117.92,117.95,117.91,117.92,1852899996.0
2007-08-10 12:31:00,117.9,117.91,117.86,117.91,1852899996.0
2007-08-10 12:32:00,117.9,117.91,117.87,117.87,1852899996.0
2007-08-10 12:33:00,117.86,117.93,117.85,117.92,1852899996.0
2007-08-10 12:34:00,117.91,117.94,117.9,117.93,1852899996.0
2007-08-10 12:35:00,117.94,117.94,117.9,117.93,1852899996.0
2007-08-10 12:36:00,117.92,117.92,117.9,117.9,1852899996.0
2007-08-10 12:37:00,117.89,117.92,117.88,117.89,1852899996.0
2007-08-10 12:38:00,117.9,117.94,117.89,117.9,1852899996.0
2007-08-10 12:39:00,117.89,117.94,117.89,117.91,1852899996.0
2007-08-10 12:40:00,117.92,117.93,117.92,117.92,1852899996.0
2007-08-10 12:41:00,117.91,117.91,117.88,117.89,1852899996.0
2007-08-10 12:42:00,117.9,117.9,117.88,117.88,1852899996.0
2007-08-10 12:43:00,117.89,117.91,117.89,117.91,1852899996.0
2007-08-10 12:44:00,117.9,117.92,117.87,117.89,1852899996.0
2007-08-10 12:45:00,117.88,117.9,117.86,117.86,1852899996.0
2007-08-10 12:46:00,117.87,117.9,117.85,117.88,1852899996.0
2007-08-10 12:47:00,117.89,117.9,117.88,117.89,1852899996.0
2007-08-10 12:48:00,117.88,117.92,117.88,117.92,1852899996.0
2007-08-10 12:49:00,117.91,117.92,117.91,117.91,1852899996.0
2007-08-10 12:50:00,117.9,117.9,117.85,117.85,1852899996.0
2007-08-10 12:51:00,117.84,117.85,117.8,117.83,1852899996.0
2007-08-10 12:52:00,117.85,117.88,117.84,117.85,1852899996.0
2007-08-10 12:53:00,117.84,117.85,117.8,117.82,1852899996.0
2007-08-10 12:54:00,117.83,117.83,117.78,117.8,1852899996.0
2007-08-10 12:55:00,117.79,117.79,117.74,117.75,1852899996.0
2007-08-10 12:56:00,117.76,117.76,117.63,117.65,1852899996.0
2007-08-10 12:57:00,117.64,117.7,117.64,117.68,1852899996.0
2007-08-10 12:58:00,117.69,117.72,117.68,117.69,1852899996.0
2007-08-10 12:59:00,117.68,117.68,117.65,117.66,1852899996.0
2007-08-10 13:00:00,117.65,117.67,117.64,117.66,1852899996.0
2007-08-10 13:01:00,117.67,117.7,117.67,117.69,1852899996.0
2007-08-10 13:02:00,117.71,117.72,117.7,117.72,1852899996.0
2007-08-10 13:03:00,117.71,117.77,117.71,117.75,1852899996.0
2007-08-10 13:04:00,117.76,117.76,117.74,117.74,1852899996.0
2007-08-10 13:05:00,117.75,117.76,117.73,117.74,1852899996.0
2007-08-10 13:06:00,117.73,117.75,117.71,117.72,1852899996.0
2007-08-10 13:07:00,117.73,117.75,117.67,117.67,1852899996.0
2007-08-10 13:08:00,117.68,117.69,117.65,117.67,1852899996.0
2007-08-10 13:09:00,117.66,117.68,117.62,117.64,1852899996.0
2007-08-10 13:10:00,117.65,117.67,117.64,117.66,1852899996.0
2007-08-10 13:11:00,117.65,117.67,117.64,117.66,1852899996.0
2007-08-10 13:12:00,117.67,117.68,117.66,117.68,1852899996.0
2007-08-10 13:13:00,117.67,117.68,117.66,117.66,1852899996.0
2007-08-10 13:14:00,117.67,117.71,117.66,117.7,1852899996.0
2007-08-10 13:15:00,117.71,117.71,117.68,117.69,1852899996.0
2007-08-10 13:16:00,117.68,117.69,117.63,117.67,1852899996.0
2007-08-10 13:17:00,117.68,117.71,117.67,117.69,1852899996.0
2007-08-10 13:18:00,117.7,117.7,117.69,117.69,1852899996.0
2007-08-10 13:19:00,117.7,117.71,117.67,117.71,1852899996.0
2007-08-10 13:20:00,117.7,117.71,117.69,117.7,1852899996.0
2007-08-10 13:21:00,117.71,117.71,117.67,117.7,1852899996.0
2007-08-10 13:22:00,117.69,117.7,117.65,117.65,1852899996.0
2007-08-10 13:23:00,117.66,117.67,117.65,117.66,1852899996.0
2007-08-10 13:24:00,117.65,117.65,117.61,117.61,1852899996.0
2007-08-10 13:25:00,117.62,117.62,117.58,117.59,1852899996.0
2007-08-10 13:26:00,117.58,117.62,117.58,117.6,1852899996.0
2007-08-10 13:27:00,117.59,117.62,117.59,117.62,1852899996.0
2007-08-10 13:28:00,117.63,117.68,117.61,117.61,1852899996.0
2007-08-10 13:29:00,117.6,117.62,117.6,117.61,1852899996.0
2007-08-10 13:30:00,117.6,117.65,117.6,117.65,1852899996.0
2007-08-10 13:31:00,117.64,117.65,117.6,117.62,1852899996.0
2007-08-10 13:32:00,117.63,117.67,117.63,117.65,1852899996.0
2007-08-10 13:33:00,117.66,117.66,117.63,117.63,1852899996.0
2007-08-10 13:34:00,117.64,117.69,117.64,117.65,1852899996.0
2007-08-10 13:35:00,117.66,117.68,117.66,117.68,1852899996.0
2007-08-10 13:36:00,117.69,117.69,117.64,117.66,1852899996.0
2007-08-10 13:37:00,117.65,117.67,117.64,117.64,1852899996.0
2007-08-10 13:38:00,117.65,117.69,117.65,117.68,1852899996.0
2007-08-10 13:39:00,117.67,117.67,117.66,117.67,1852899996.0
2007-08-10 13:40:00,117.66,117.68,117.66,117.68,1852899996.0
2007-08-10 13:41:00,117.69,117.69,117.65,117.66,1852899996.0
2007-08-10 13:42:00,117.65,117.66,117.64,117.65,1852899996.0
2007-08-10 13:43:00,117.64,117.67,117.63,117.64,1852899996.0
2007-08-10 13:44:00,117.63,117.64,117.6,117.61,1852899996.0
2007-08-10 13:45:00,117.62,117.62,117.59,117.61,1852899996.0
2007-08-10 13:46:00,117.62,117.63,117.61,117.63,1852899996.0
2007-08-10 13:47:00,117.62,117.63,117.61,117.62,1852899996.0
2007-08-10 13:48:00,117.61,117.62,117.58,117.58,1852899996.0
2007-08-10 13:49:00,117.59,117.59,117.55,117.57,1852899996.0
2007-08-10 13:50:00,117.56,117.57,117.52,117.52,1852899996.0
2007-08-10 13:51:00,117.51,117.53,117.51,117.52,1852899996.0
2007-08-10 13:52:00,117.51,117.51,117.48,117.49,1852899996.0
2007-08-10 13:53:00,117.48,117.5,117.45,117.45,1852899996.0
2007-08-10 13:54:00,117.44,117.46,117.43,117.45,1852899996.0
2007-08-10 13:55:00,117.46,117.53,117.45,117.49,1852899996.0
2007-08-10 13:56:00,117.5,117.5,117.45,117.45,1852899996.0
2007-08-10 13:57:00,117.44,117.44,117.37,117.37,1852899996.0
2007-08-10 13:58:00,117.35,117.35,117.3,117.3,1852899996.0
2007-08-10 13:59:00,117.33,117.36,117.28,117.28,1852899996.0
2007-08-10 14:00:00,117.26,117.27,117.26,117.27,1852899996.0
2007-08-10 14:01:00,117.2,117.25,117.2,117.24,1852899996.0
2007-08-10 14:02:00,117.25,117.26,117.22,117.23,1852899996.0
2007-08-10 14:03:00,117.24,117.29,117.23,117.25,1852899996.0
2007-08-10 14:04:00,117.27,117.28,117.2,117.21,1852899996.0
2007-08-10 14:05:00,117.22,117.25,117.2,117.25,1852899996.0
2007-08-10 14:06:00,117.24,117.33,117.24,117.32,1852899996.0
2007-08-10 14:07:00,117.31,117.38,117.29,117.29,1852899996.0
2007-08-10 14:08:00,117.3,117.34,117.29,117.34,1852899996.0
2007-08-10 14:09:00,117.36,117.41,117.34,117.34,1852899996.0
2007-08-10 14:10:00,117.35,117.38,117.34,117.38,1852899996.0
2007-08-10 14:11:00,117.37,117.47,117.37,117.45,1852899996.0
2007-08-10 14:12:00,117.44,117.48,117.4,117.45,1852899996.0
2007-08-10 14:13:00,117.44,117.44,117.4,117.44,1852899996.0
2007-08-10 14:14:00,117.43,117.46,117.43,117.44,1852899996.0
2007-08-10 14:15:00,117.47,117.48,117.45,117.46,1852899996.0
2007-08-10 14:16:00,117.45,117.52,117.45,117.48,2065000014.0
2007-08-10 14:17:00,117.49,117.58,117.46,117.55,2065000014.0
2007-08-10 14:18:00,117.56,117.59,117.55,117.58,2065000014.0
2007-08-10 14:19:00,117.57,117.63,117.55,117.6,2065000014.0
2007-08-10 14:20:00,117.59,117.6,117.53,117.53,2065000014.0
2007-08-10 14:21:00,117.52,117.53,117.49,117.51,2065000014.0
2007-08-10 14:22:00,117.5,117.58,117.5,117.54,2065000014.0
2007-08-10 14:23:00,117.53,117.53,117.45,117.47,2065000014.0
2007-08-10 14:24:00,117.48,117.51,117.46,117.5,2065000014.0
2007-08-10 14:25:00,117.51,117.52,117.48,117.5,2065000014.0
2007-08-10 14:26:00,117.49,117.52,117.44,117.51,2065000014.0
2007-08-10 14:27:00,117.5,117.61,117.5,117.61,2065000014.0
2007-08-10 14:28:00,117.63,117.64,117.58,117.63,2065000014.0
2007-08-10 14:29:00,117.62,117.65,117.6,117.63,2065000014.0
2007-08-10 14:30:00,117.64,117.65,117.57,117.65,2065000014.0
2007-08-10 14:31:00,117.64,117.66,117.58,117.58,2065000014.0
2007-08-10 14:32:00,117.57,117.67,117.57,117.66,2065000014.0
2007-08-10 14:33:00,117.65,117.72,117.64,117.64,2065000014.0
2007-08-10 14:34:00,117.61,117.62,117.58,117.61,2065000014.0
2007-08-10 14:35:00,117.62,117.64,117.54,117.55,2065000014.0
2007-08-10 14:36:00,117.56,117.56,117.53,117.54,2065000014.0
2007-08-10 14:37:00,117.53,117.53,117.48,117.49,2065000014.0
2007-08-10 14:38:00,117.5,117.5,117.41,117.42,2065000014.0
2007-08-10 14:39:00,117.43,117.45,117.42,117.44,2065000014.0
2007-08-10 14:40:00,117.45,117.5,117.45,117.49,2065000014.0
2007-08-10 14:41:00,117.5,117.59,117.49,117.58,2065000014.0
2007-08-10 14:42:00,117.57,117.58,117.55,117.55,2065000014.0
2007-08-10 14:43:00,117.56,117.56,117.52,117.53,2065000014.0
2007-08-10 14:44:00,117.54,117.57,117.53,117.54,2065000014.0
2007-08-10 14:45:00,117.55,117.56,117.5,117.52,2065000014.0
2007-08-10 14:46:00,117.51,117.54,117.49,117.53,2065000014.0
2007-08-10 14:47:00,117.54,117.56,117.52,117.56,2065000014.0
2007-08-10 14:48:00,117.57,117.57,117.56,117.56,2065000014.0
2007-08-10 14:49:00,117.52,117.53,117.49,117.52,2065000014.0
2007-08-10 14:50:00,117.53,117.55,117.53,117.55,2065000014.0
2007-08-10 14:51:00,117.56,117.56,117.54,117.56,2065000014.0
2007-08-10 14:52:00,117.55,117.55,117.51,117.51,2065000014.0
2007-08-10 14:53:00,117.54,117.55,117.525,117.535,2065000014.0
2007-08-10 14:54:00,117.54,117.55,117.49,117.5,1284500002.0
2007-08-10 14:55:00,117.5,117.525,117.495,117.52,1935100000.0
2007-08-10 14:56:00,117.51,117.51,117.48,117.5,1659200008.0
2007-08-10 14:57:00,117.52,117.59,117.52,117.58,1659200008.0
2007-08-10 14:58:00,117.57,117.57,117.54,117.56,1659200008.0
2007-08-10 14:59:00,117.57,117.63,117.56,117.6,1659200008.0
2007-08-10 15:00:00,117.63,117.65,117.62,117.63,1659200008.0
2007-08-10 15:01:00,117.63,117.65,117.61,117.64,1101689995.0
2007-08-10 15:02:00,117.6,117.61,117.56,117.56,1999700007.0
2007-08-10 15:03:00,117.55,117.56,117.52,117.53,1999700007.0
2007-08-10 15:04:00,117.54,117.54,117.52,117.53,1999700007.0
2007-08-10 15:05:00,117.54,117.58,117.54,117.58,1999700007.0
2007-08-10 15:06:00,117.57,117.57,117.53,117.56,1999700007.0
2007-08-10 15:07:00,117.55,117.58,117.55,117.56,1999700007.0
2007-08-10 15:08:00,117.55,117.57,117.54,117.56,1999700007.0
2007-08-10 15:09:00,117.57,117.58,117.55,117.55,1999700007.0
2007-08-10 15:10:00,117.56,117.58,117.53,117.53,1999700007.0
2007-08-10 15:11:00,117.52,117.55,117.5,117.53,1999700007.0
2007-08-10 15:12:00,117.54,117.54,117.51,117.51,1999700007.0
2007-08-10 15:13:00,117.52,117.54,117.52,117.54,1999700007.0
2007-08-10 15:14:00,117.55,117.57,117.55,117.57,1999700007.0
2007-08-10 15:15:00,117.58,117.7,117.58,117.64,1999700007.0
2007-08-10 15:16:00,117.65,117.68,117.63,117.64,1999700007.0
2007-08-10 15:17:00,117.65,117.67,117.63,117.66,1999700007.0
2007-08-10 15:18:00,117.67,117.68,117.63,117.68,1999700007.0
2007-08-10 15:19:00,117.67,117.7,117.66,117.66,1999700007.0
2007-08-10 15:20:00,117.67,117.67,117.65,117.67,1999700007.0
2007-08-10 15:21:00,117.66,117.76,117.66,117.73,1999700007.0
2007-08-10 15:22:00,117.72,117.82,117.72,117.82,1999700007.0
2007-08-10 15:23:00,117.81,117.88,117.78,117.88,1999700007.0
2007-08-10 15:24:00,117.89,117.93,117.83,117.83,1999700007.0
2007-08-10 15:25:00,117.82,117.82,117.76,117.76,1999700007.0
2007-08-10 15:26:00,117.75,117.76,117.73,117.74,1999700007.0
2007-08-10 15:27:00,117.75,117.76,117.72,117.76,1999700007.0
2007-08-10 15:28:00,117.75,117.76,117.7,117.73,1999700007.0
2007-08-10 15:29:00,117.74,117.75,117.72,117.75,1999700007.0
2007-08-10 15:30:00,117.74,117.77,117.69,117.7,1999700007.0
2007-08-10 15:31:00,117.69,117.8,117.69,117.76,1999700007.0
2007-08-10 15:32:00,117.75,117.75,117.7,117.73,1999700007.0
2007-08-10 15:33:00,117.72,117.74,117.68,117.73,1999700007.0
2007-08-10 15:34:00,117.74,117.8,117.73,117.73,1999700007.0
2007-08-10 15:35:00,117.74,117.75,117.7,117.71,1999700007.0
2007-08-10 15:36:00,117.7,117.71,117.67,117.68,1999700007.0
2007-08-10 15:37:00,117.69,117.76,117.69,117.72,1999700007.0
2007-08-10 15:38:00,117.71,117.71,117.62,117.65,1999700007.0
2007-08-10 15:39:00,117.66,117.66,117.58,117.64,1999700007.0
2007-08-10 15:40:00,117.63,117.63,117.57,117.57,1999700007.0
2007-08-10 15:41:00,117.58,117.6,117.55,117.59,1999700007.0
2007-08-10 15:42:00,117.6,117.65,117.55,117.64,1999700007.0
2007-08-10 15:43:00,117.63,117.65,117.58,117.63,1999700007.0
2007-08-10 15:44:00,117.64,117.64,117.58,117.6,1999700007.0
2007-08-10 15:45:00,117.59,117.62,117.54,117.62,1999700007.0
2007-08-10 15:46:00,117.61,117.69,117.61,117.62,1999700007.0
2007-08-10 15:47:00,117.63,117.67,117.58,117.65,1999700007.0
2007-08-10 15:48:00,117.66,117.69,117.63,117.63,1999700007.0
2007-08-10 15:49:00,117.65,117.68,117.62,117.68,1999700007.0
2007-08-10 15:50:00,117.69,117.69,117.62,117.64,1999700007.0
2007-08-10 15:51:00,117.65,117.72,117.65,117.68,1999700007.0
2007-08-10 15:52:00,117.69,117.74,117.67,117.74,1999700007.0
2007-08-10 15:53:00,117.73,117.78,117.72,117.73,1999700007.0
2007-08-10 15:54:00,117.71,117.76,117.7,117.75,1999700007.0
2007-08-10 15:55:00,117.76,117.77,117.72,117.77,1999700007.0
2007-08-10 15:56:00,117.78,117.79,117.73,117.74,1999700007.0
2007-08-10 15:57:00,117.73,117.84,117.73,117.81,1999700007.0
2007-08-10 15:58:00,117.8,117.89,117.79,117.88,1999700007.0
2007-08-10 15:59:00,117.89,117.93,117.81,117.81,1999700007.0
2007-08-10 16:00:00,117.82,117.82,117.76,117.78,1999700007.0
2007-08-10 16:01:00,117.79,117.82,117.77,117.77,1999700007.0
2007-08-10 16:02:00,117.78,117.83,117.76,117.76,1999700007.0
2007-08-10 16:03:00,117.77,117.82,117.76,117.77,1999700007.0
2007-08-10 16:04:00,117.76,117.78,117.74,117.74,1999700007.0
2007-08-10 16:05:00,117.73,117.75,117.71,117.74,1999700007.0
2007-08-10 16:06:00,117.75,117.76,117.72,117.73,1999700007.0
2007-08-10 16:07:00,117.74,117.76,117.72,117.755,1999700007.0
2007-08-10 16:08:00,117.75,117.75,117.67,117.7,1274799996.0
2007-08-10 16:09:00,117.69,117.73,117.67,117.73,1274799996.0
2007-08-10 16:10:00,117.71,117.73,117.68,117.73,1274799996.0
2007-08-10 16:11:00,117.74,117.76,117.72,117.72,1274799996.0
2007-08-10 16:12:00,117.71,117.77,117.71,117.75,1274799996.0
2007-08-10 16:13:00,117.75,117.77,117.75,117.76,1274799996.0
2007-08-10 16:14:00,117.76,117.91,117.75,117.91,1895999994.0
2007-08-10 16:15:00,117.9,117.97,117.88,117.92,1895999994.0
2007-08-10 16:16:00,117.91,118.0,117.91,117.96,1895999994.0
2007-08-10 16:17:00,117.95,118.04,117.94,117.99,1895999994.0
2007-08-10 16:18:00,117.98,117.99,117.94,117.95,1895999994.0
2007-08-10 16:19:00,117.94,117.94,117.89,117.9,1895999994.0
2007-08-10 16:20:00,117.91,117.91,117.87,117.87,1895999994.0
2007-08-10 16:21:00,117.88,117.93,117.88,117.89,1895999994.0
2007-08-10 16:22:00,117.87,117.9,117.87,117.9,1714699993.0
2007-08-10 16:23:00,117.89,117.9,117.87,117.89,1714699993.0
2007-08-10 16:24:00,117.88,117.91,117.86,117.87,1714699993.0
2007-08-10 16:25:00,117.86,117.86,117.83,117.83,1714699993.0
2007-08-10 16:26:00,117.84,117.85,117.8,117.8,1714699993.0
2007-08-10 16:27:00,117.81,117.82,117.79,117.79,1714699993.0
2007-08-10 16:28:00,117.78,117.79,117.72,117.72,1714699993.0
2007-08-10 16:29:00,117.73,117.78,117.71,117.76,1714699993.0
2007-08-10 16:30:00,117.77,117.81,117.76,117.81,1714699993.0
2007-08-10 16:31:00,117.79,117.8,117.75,117.77,2082999982.0
2007-08-10 16:32:00,117.76,117.79,117.76,117.77,2082999982.0
2007-08-10 16:33:00,117.78,117.78,117.73,117.77,2082999982.0
2007-08-10 16:34:00,117.76,117.76,117.71,117.71,715600005.0
2007-08-10 16:35:00,117.72,117.74,117.7,117.73,715600005.0
2007-08-10 16:36:00,117.74,117.8,117.74,117.77,715600005.0
2007-08-10 16:37:00,117.76,117.77,117.72,117.73,715600005.0
2007-08-10 16:38:00,117.72,117.73,117.69,117.69,715600005.0
2007-08-10 16:39:00,117.68,117.72,117.68,117.72,715600005.0
2007-08-10 16:40:00,117.72,117.78,117.72,117.76,1528600001.0
2007-08-10 16:41:00,117.77,117.82,117.74,117.8,1528600001.0
2007-08-10 16:42:00,117.81,117.81,117.78,117.79,1528600001.0
2007-08-10 16:43:00,117.79,117.815,117.78,117.815,305300000.0
2007-08-10 16:44:00,117.815,117.85,117.81,117.84,611500001.0
2007-08-10 16:45:00,117.84,117.9,117.835,117.86,2058599994.0
2007-08-10 16:46:00,117.85,117.89,117.8,117.8,1766100000.0
2007-08-10 16:47:00,117.81,117.83,117.79,117.82,1766100000.0
2007-08-10 16:48:00,117.82,117.82,117.805,117.815,1798400012.0
2007-08-10 16:49:00,117.8,117.8,117.77,117.77,1996700003.0
2007-08-10 16:50:00,117.78,117.81,117.78,117.78,1996700003.0
2007-08-10 16:51:00,117.79,117.79,117.73,117.78,1996700003.0
2007-08-10 16:52:00,117.77,117.78,117.75,117.76,1996700003.0
2007-08-10 16:53:00,117.77,117.8,117.76,117.8,1996700003.0
2007-08-10 16:54:00,117.79,117.8,117.76,117.8,1996700003.0
2007-08-10 16:55:00,117.81,117.84,117.8,117.84,1996700003.0
2007-08-10 16:56:00,117.83,117.83,117.78,117.8,1996700003.0
2007-08-10 16:57:00,117.79,117.82,117.78,117.8,1996700003.0
2007-08-10 16:58:00,117.81,117.86,117.8,117.85,1996700003.0
2007-08-10 16:59:00,117.84,117.85,117.76,117.76,1996700003.0
2007-08-10 17:00:00,117.75,117.8,117.74,117.79,1996700003.0
2007-08-10 17:01:00,117.8,117.86,117.8,117.8,1996700003.0
2007-08-10 17:02:00,117.82,117.85,117.8,117.85,1996700003.0
2007-08-10 17:03:00,117.86,117.96,117.86,117.96,1996700003.0
2007-08-10 17:04:00,117.95,117.95,117.89,117.89,1996700003.0
2007-08-10 17:05:00,117.88,117.94,117.88,117.94,1996700003.0
2007-08-10 17:06:00,117.95,118.04,117.93,117.95,1996700003.0
2007-08-10 17:07:00,117.94,117.95,117.87,117.88,1996700003.0
2007-08-10 17:08:00,117.885,117.93,117.86,117.86,1996700003.0
2007-08-10 17:09:00,117.83,117.86,117.82,117.83,1522199998.0
2007-08-10 17:10:00,117.84,117.84,117.79,117.8,1522199998.0
2007-08-10 17:11:00,117.79,117.86,117.79,117.86,1522199998.0
2007-08-10 17:12:00,117.87,117.9,117.85,117.88,1522199998.0
2007-08-10 17:13:00,117.89,117.89,117.8,117.85,1522199998.0
2007-08-10 17:14:00,117.86,117.89,117.83,117.89,1522199998.0
2007-08-10 17:15:00,117.88,117.95,117.85,117.9,1522199998.0
2007-08-10 17:16:00,117.89,117.95,117.89,117.95,1522199998.0
2007-08-10 17:17:00,117.96,117.97,117.89,117.89,1522199998.0
2007-08-10 17:18:00,117.9,118.0,117.9,117.91,1522199998.0
2007-08-10 17:19:00,117.9,117.94,117.88,117.93,1522199998.0
2007-08-10 17:20:00,117.92,117.99,117.92,117.95,1522199998.0
2007-08-10 17:21:00,117.94,117.95,117.9,117.91,1522199998.0
2007-08-10 17:22:00,117.92,117.95,117.91,117.93,1522199998.0
2007-08-10 17:23:00,117.92,117.92,117.89,117.9,1522199998.0
2007-08-10 17:24:00,117.91,117.95,117.895,117.95,1522199998.0
2007-08-10 17:25:00,117.93,117.93,117.87,117.9,1407099998.0
2007-08-10 17:26:00,117.905,117.95,117.9,117.945,1407099998.0
2007-08-10 17:27:00,117.95,117.95,117.88,117.9,2117700008.0
2007-08-10 17:28:00,117.91,117.91,117.89,117.9,2117700008.0
2007-08-10 17:29:00,117.89,117.92,117.89,117.9,2117700008.0
2007-08-10 17:30:00,117.91,117.91,117.86,117.86,2117700008.0
2007-08-10 17:31:00,117.87,117.88,117.86,117.87,2117700008.0
2007-08-10 17:32:00,117.86,117.87,117.8,117.82,2117700008.0
2007-08-10 17:33:00,117.835,117.88,117.83,117.87,2117700008.0
2007-08-10 17:34:00,117.87,117.9,117.87,117.89,1538700012.0
2007-08-10 17:35:00,117.885,117.89,117.86,117.87,2087800002.0
2007-08-10 17:36:00,117.85,117.86,117.8,117.82,1826699990.0
2007-08-10 17:37:00,117.83,117.83,117.81,117.82,1826699990.0
2007-08-10 17:38:00,117.83,117.84,117.83,117.83,1826699990.0
2007-08-10 17:39:00,117.8,117.81,117.76,117.8,1988199988.0
2007-08-10 17:40:00,117.81,117.87,117.805,117.86,1988199988.0
2007-08-10 17:41:00,117.86,117.87,117.85,117.85,1325199996.0
2007-08-10 17:42:00,117.85,117.89,117.84,117.88,1790400003.0
2007-08-10 17:43:00,117.87,117.88,117.82,117.82,1790400003.0
2007-08-10 17:44:00,117.83,117.86,117.83,117.83,1790400003.0
2007-08-10 17:45:00,117.84,117.85,117.79,117.79,1790400003.0
2007-08-10 17:46:00,117.78,117.82,117.78,117.8,1790400003.0
2007-08-10 17:47:00,117.82,117.83,117.78,117.82,1790400003.0
2007-08-10 17:48:00,117.83,117.83,117.81,117.82,1790400003.0
2007-08-10 17:49:00,117.8,117.82,117.79,117.82,1790400003.0
2007-08-10 17:50:00,117.82,117.84,117.82,117.83,1790400003.0
2007-08-10 17:51:00,117.83,117.85,117.83,117.83,1780699994.0
2007-08-10 17:52:00,117.84,117.84,117.82,117.82,1780699994.0
2007-08-10 17:53:00,117.81,117.83,117.79,117.8,1780699994.0
2007-08-10 17:54:00,117.805,117.83,117.79,117.83,1780699994.0
2007-08-10 17:55:00,117.83,117.84,117.81,117.82,1671999994.0
2007-08-10 17:56:00,117.82,117.86,117.81,117.85,1834199993.0
2007-08-10 17:57:00,117.86,117.95,117.85,117.95,1834199993.0
2007-08-10 17:58:00,117.94,117.98,117.92,117.93,1834199993.0
2007-08-10 17:59:00,117.94,117.98,117.93,117.98,1834199993.0
2007-08-10 18:00:00,117.97,117.99,117.94,117.94,1834199993.0
2007-08-10 18:01:00,117.95,117.95,117.9,117.9,1834199993.0
2007-08-10 18:02:00,117.9,117.9,117.85,117.86,1584299995.0
2007-08-10 18:03:00,117.85,117.91,117.84,117.88,1584299995.0
2007-08-10 18:04:00,117.87,117.89,117.86,117.89,1584299995.0
2007-08-10 18:05:00,117.89,117.92,117.89,117.91,1584299995.0
2007-08-10 18:06:00,117.91,117.97,117.91,117.97,1992699994.0
2007-08-10 18:07:00,117.97,118.08,117.97,118.07,2064600000.0
2007-08-10 18:08:00,118.08,118.08,118.05,118.07,2064600000.0
2007-08-10 18:09:00,118.06,118.08,118.05,118.07,2064600000.0
2007-08-10 18:10:00,118.06,118.1,118.02,118.02,2064600000.0
2007-08-10 18:11:00,118.01,118.03,117.99,118.01,2064600000.0
2007-08-10 18:12:00,118.02,118.21,118.01,118.15,2064600000.0
2007-08-10 18:13:00,118.14,118.14,118.1,118.13,2064600000.0
2007-08-10 18:14:00,118.12,118.21,118.12,118.17,2064600000.0
2007-08-10 18:15:00,118.16,118.18,118.16,118.17,2064600000.0
2007-08-10 18:16:00,118.18,118.4,118.16,118.32,2064600000.0
2007-08-10 18:17:00,118.31,118.33,118.3,118.3,2064600000.0
2007-08-10 18:18:00,118.29,118.31,118.27,118.3,2064600000.0
2007-08-10 18:19:00,118.31,118.44,118.3,118.39,2064600000.0
2007-08-10 18:20:00,118.4,118.45,118.37,118.39,2064600000.0
2007-08-10 18:21:00,118.4,118.49,118.38,118.48,2064600000.0
2007-08-10 18:22:00,118.49,118.5,118.44,118.44,2064600000.0
2007-08-10 18:23:00,118.45,118.52,118.44,118.48,2064600000.0
2007-08-10 18:24:00,118.46,118.64,118.43,118.64,2064600000.0
2007-08-10 18:25:00,118.65,118.72,118.64,118.72,2064600000.0
2007-08-10 18:26:00,118.74,118.74,118.61,118.61,2064600000.0
2007-08-10 18:27:00,118.6,118.62,118.5,118.51,2064600000.0
2007-08-10 18:28:00,118.52,118.55,118.5,118.54,2064600000.0
2007-08-10 18:29:00,118.55,118.57,118.48,118.51,2064600000.0
2007-08-10 18:30:00,118.52,118.62,118.51,118.6,2064600000.0
2007-08-10 18:31:00,118.59,118.6,118.52,118.52,2064600000.0
2007-08-10 18:32:00,118.51,118.53,118.49,118.49,2064600000.0
2007-08-10 18:33:00,118.48,118.5,118.44,118.44,2064600000.0
2007-08-10 18:34:00,118.44,118.47,118.43,118.46,2064600000.0
2007-08-10 18:35:00,118.43,118.43,118.39,118.41,2104699985.0
2007-08-10 18:36:00,118.42,118.45,118.4,118.42,2104699985.0
2007-08-10 18:37:00,118.43,118.45,118.41,118.41,2104699985.0
2007-08-10 18:38:00,118.42,118.42,118.38,118.39,2104699985.0
2007-08-10 18:39:00,118.38,118.44,118.38,118.44,2104699985.0
2007-08-10 18:40:00,118.43,118.44,118.41,118.42,2104699985.0
2007-08-10 18:41:00,118.43,118.44,118.39,118.4,2104699985.0
2007-08-10 18:42:00,118.41,118.41,118.4,118.41,2104699985.0
2007-08-10 18:43:00,118.39,118.39,118.33,118.36,1510400000.0
2007-08-10 18:44:00,118.35,118.38,118.34,118.38,1510400000.0
2007-08-10 18:45:00,118.37,118.39,118.36,118.39,1510400000.0
2007-08-10 18:46:00,118.38,118.4,118.34,118.36,1510400000.0
2007-08-10 18:47:00,118.37,118.38,118.33,118.35,1510400000.0
2007-08-10 18:48:00,118.34,118.36,118.32,118.33,1510400000.0
2007-08-10 18:49:00,118.32,118.35,118.3,118.34,1510400000.0
2007-08-10 18:50:00,118.33,118.34,118.3,118.3,1510400000.0
2007-08-10 18:51:00,118.29,118.35,118.29,118.33,1510400000.0
2007-08-10 18:52:00,118.32,118.33,118.3,118.33,1510400000.0
2007-08-10 18:53:00,118.33,118.34,118.31,118.31,1510400000.0
2007-08-10 18:54:00,118.31,118.32,118.3,118.32,1954400001.0
2007-08-10 18:55:00,118.32,118.33,118.3,118.31,1756500003.0
2007-08-10 18:56:00,118.29,118.3,118.25,118.27,550300000.0
2007-08-10 18:57:00,118.26,118.27,118.19,118.22,550300000.0
2007-08-10 18:58:00,118.23,118.25,118.2,118.2,550300000.0
2007-08-10 18:59:00,118.21,118.27,118.21,118.27,550300000.0
2007-08-10 19:00:00,118.26,118.3,118.25,118.29,550300000.0
2007-08-10 19:01:00,118.3,118.32,118.28,118.29,550300000.0
2007-08-10 19:02:00,118.3,118.31,118.295,118.295,550300000.0
2007-08-10 19:03:00,118.295,118.33,118.295,118.33,1723699996.0
2007-08-10 19:04:00,118.31,118.32,118.3,118.32,2066150004.0
2007-08-10 19:05:00,118.31,118.35,118.31,118.34,2066150004.0
2007-08-10 19:06:00,118.35,118.36,118.32,118.325,2066150004.0
2007-08-10 19:07:00,118.32,118.35,118.3,118.33,1973500004.0
2007-08-10 19:08:00,118.34,118.35,118.34,118.35,1973500004.0
2007-08-10 19:09:00,118.32,118.34,118.3,118.34,1337299998.0
2007-08-10 19:10:00,118.33,118.39,118.33,118.35,1337299998.0
2007-08-10 19:11:00,118.33,118.35,118.33,118.34,1337299998.0
2007-08-10 19:12:00,118.36,118.37,118.35,118.35,1337299998.0
2007-08-10 19:13:00,118.35,118.36,118.34,118.36,1969700000.0
2007-08-10 19:14:00,118.35,118.37,118.34,118.35,1805499999.0
2007-08-10 19:15:00,118.36,118.38,118.35,118.37,1805499999.0
2007-08-10 19:16:00,118.37,118.39,118.33,118.39,1038299991.0
2007-08-10 19:17:00,118.38,118.4,118.35,118.37,1038299991.0
2007-08-10 19:18:00,118.36,118.37,118.33,118.33,1038299991.0
2007-08-10 19:19:00,118.35,118.35,118.34,118.35,1038299991.0
2007-08-10 19:20:00,118.36,118.42,118.36,118.41,1827400005.0
2007-08-10 19:21:00,118.425,118.46,118.4,118.46,1827400005.0
2007-08-10 19:22:00,118.46,118.47,118.45,118.47,1265299998.0
2007-08-10 19:23:00,118.47,118.47,118.44,118.45,1730199981.0
2007-08-10 19:24:00,118.45,118.45,118.4,118.41,1691000004.0
2007-08-10 19:25:00,118.42,118.42,118.39,118.42,1691000004.0
2007-08-10 19:26:00,118.43,118.44,118.41,118.42,1691000004.0
2007-08-10 19:27:00,118.43,118.44,118.4,118.4,1691000004.0
2007-08-10 19:28:00,118.41,118.42,118.39,118.39,1691000004.0
2007-08-10 19:29:00,118.38,118.39,118.31,118.34,1691000004.0
2007-08-10 19:30:00,118.35,118.36,118.33,118.34,1691000004.0
2007-08-10 19:31:00,118.33,118.34,118.31,118.31,1637999998.0
2007-08-10 19:32:00,118.32,118.33,118.31,118.33,1637999998.0
2007-08-10 19:33:00,118.33,118.33,118.32,118.32,331489996.0
2007-08-10 19:34:00,118.29,118.3,118.28,118.28,1003099997.0
2007-08-10 19:35:00,118.27,118.35,118.27,118.33,1003099997.0
2007-08-10 19:36:00,118.32,118.33,118.25,118.26,1003099997.0
2007-08-10 19:37:00,118.27,118.32,118.25,118.3,1003099997.0
2007-08-10 19:38:00,118.31,118.31,118.25,118.26,1003099997.0
2007-08-10 19:39:00,118.27,118.27,118.21,118.25,1003099997.0
2007-08-10 19:40:00,118.24,118.25,118.22,118.23,1003099997.0
2007-08-10 19:41:00,118.22,118.23,118.16,118.22,1003099997.0
2007-08-10 19:42:00,118.22,118.24,118.2,118.24,1003099997.0
2007-08-10 19:43:00,118.24,118.25,118.21,118.23,1669599983.0
2007-08-10 19:44:00,118.23,118.24,118.23,118.24,722699999.0
2007-08-10 19:45:00,118.24,118.245,118.23,118.24,1555200024.0
2007-08-10 19:46:00,118.22,118.22,118.18,118.19,1661599997.0
2007-08-10 19:47:00,118.18,118.2,118.15,118.15,1661599997.0
2007-08-10 19:48:00,118.16,118.17,118.1,118.11,1661599997.0
2007-08-10 19:49:00,118.09,118.13,118.08,118.1,1661599997.0
2007-08-10 19:50:00,118.11,118.14,118.08,118.14,1661599997.0
2007-08-10 19:51:00,118.13,118.16,118.12,118.14,1661599997.0
2007-08-10 19:52:00,118.15,118.16,118.12,118.12,1661599997.0
2007-08-10 19:53:00,118.13,118.15,118.12,118.15,1661599997.0
2007-08-10 19:54:00,118.16,118.17,118.12,118.15,1661599997.0
2007-08-10 19:55:00,118.14,118.19,118.14,118.15,1661599997.0
2007-08-10 19:56:00,118.17,118.19,118.155,118.19,1661599997.0
2007-08-10 19:57:00,118.19,118.2,118.175,118.19,634399998.0
2007-08-10 19:58:00,118.19,118.2,118.17,118.17,676800001.0
2007-08-10 19:59:00,118.185,118.23,118.185,118.22,676800001.0
2007-08-10 20:00:00,118.22,118.29,118.22,118.27,1745799998.0
2007-08-10 20:01:00,118.27,118.29,118.24,118.25,1983500007.0
2007-08-10 20:02:00,118.23,118.23,118.18,118.22,1235599995.0
2007-08-10 20:03:00,118.23,118.24,118.2,118.21,1235599995.0
2007-08-10 20:04:00,118.24,118.26,118.235,118.255,1235599995.0
2007-08-10 20:05:00,118.25,118.26,118.245,118.255,650599998.0
2007-08-10 20:06:00,118.255,118.3,118.255,118.275,1905099995.0
2007-08-10 20:07:00,118.28,118.28,118.25,118.28,1934199993.0
2007-08-10 20:08:00,118.25,118.31,118.25,118.31,1908400011.0
2007-08-10 20:09:00,118.32,118.32,118.255,118.26,1908400011.0
2007-08-10 20:10:00,118.255,118.26,118.25,118.26,1375700014.0
2007-08-10 20:11:00,118.25,118.26,118.22,118.25,1698500008.0
2007-08-10 20:12:00,118.26,118.3,118.26,118.27,1698500008.0
2007-08-10 20:13:00,118.29,118.315,118.27,118.3,1698500008.0
2007-08-10 20:14:00,118.28,118.3,118.26,118.27,1892500001.0
2007-08-10 20:15:00,118.28,118.3,118.24,118.29,1892500001.0
2007-08-10 20:16:00,118.3,118.34,118.29,118.31,1892500001.0
2007-08-10 20:17:00,118.32,118.32,118.28,118.3,1892500001.0
2007-08-10 20:18:00,118.3,118.34,118.3,118.33,1092499998.0
2007-08-10 20:19:00,118.33,118.33,118.32,118.32,605400002.0
2007-08-10 20:20:00,118.33,118.335,118.32,118.33,709799993.0
2007-08-10 20:21:00,118.33,118.41,118.32,118.36,100400000.0
2007-08-10 20:22:00,118.35,118.36,118.31,118.33,100400000.0
2007-08-10 20:23:00,118.3,118.33,118.3,118.32,100400000.0
2007-08-10 20:24:00,118.33,118.33,118.3,118.32,100400000.0
2007-08-10 20:25:00,118.325,118.325,118.32,118.32,100400000.0
2007-08-10 20:26:00,118.32,118.37,118.32,118.32,1235100006.0
2007-08-10 20:27:00,118.33,118.33,118.3,118.3,1235100006.0
2007-08-10 20:28:00,118.31,118.31,118.28,118.29,1235100006.0
2007-08-10 20:29:00,118.3,118.3,118.28,118.29,1235100006.0
2007-08-10 20:30:00,118.28,118.29,118.24,118.25,1596599993.0
2007-08-10 20:31:00,118.27,118.27,118.215,118.24,1596599993.0
2007-08-10 20:32:00,118.24,118.28,118.23,118.23,1516499994.0
2007-08-10 20:33:00,118.23,118.24,118.23,118.24,788999997.0
2007-08-10 20:34:00,118.24,118.24,118.22,118.22,1496100013.0
2007-08-10 20:35:00,118.2,118.21,118.18,118.19,1790900002.0
2007-08-10 20:36:00,118.2,118.23,118.19,118.23,1790900002.0
2007-08-10 20:37:00,118.23,118.25,118.21,118.21,1827100002.0
2007-08-10 20:38:00,118.22,118.22,118.21,118.21,1334400004.0
2007-08-10 20:39:00,118.18,118.2,118.17,118.19,1793600006.0
2007-08-10 20:40:00,118.18,118.24,118.17,118.24,1793600006.0
2007-08-10 20:41:00,118.26,118.27,118.245,118.27,1793600006.0
2007-08-10 20:42:00,118.27,118.27,118.24,118.24,2000300025.0
2007-08-10 20:43:00,118.24,118.25,118.22,118.23,1711499988.0
2007-08-10 20:44:00,118.22,118.25,118.22,118.24,931499997.0
2007-08-10 20:45:00,118.24,118.24,118.22,118.24,258299999.0
2007-08-10 20:46:00,118.235,118.26,118.23,118.26,1442400001.0
2007-08-10 20:47:00,118.26,118.31,118.255,118.29,1629400008.0
2007-08-10 20:48:00,118.28,118.28,118.23,118.25,1651500020.0
2007-08-10 20:49:00,118.26,118.29,118.25,118.26,1651500020.0
2007-08-10 20:50:00,118.26,118.28,118.26,118.275,1651500020.0
2007-08-10 20:51:00,118.27,118.27,118.23,118.25,1922899978.0
2007-08-10 20:52:00,118.25,118.25,118.235,118.25,866300000.0
2007-08-10 20:53:00,118.25,118.26,118.24,118.25,1195999992.0
2007-08-10 20:54:00,118.24,118.25,118.22,118.23,1753699996.0
2007-08-10 20:55:00,118.235,118.25,118.235,118.24,1753699996.0
2007-08-10 20:56:00,118.22,118.26,118.22,118.23,1690400018.0
2007-08-10 20:57:00,118.24,118.29,118.23,118.29,1690400018.0
2007-08-10 20:58:00,118.29,118.32,118.285,118.32,1690400018.0
2007-08-10 20:59:00,118.31,118.32,118.28,118.31,1433599983.0
2007-08-10 21:00:00,118.3,118.34,118.28,118.29,1433599983.0
2007-08-10 21:01:00,118.3,118.3,118.27,118.28,1433599983.0
2007-08-10 21:02:00,118.28,118.28,118.27,118.28,664999997.0
2007-08-10 21:03:00,118.27,118.27,118.25,118.25,1755700019.0
2007-08-10 21:04:00,118.26,118.26,118.25,118.25,1755700019.0
2007-08-10 21:05:00,118.25,118.26,118.24,118.25,735700000.0
2007-08-10 21:06:00,118.25,118.3,118.25,118.29,2022600021.0
2007-08-10 21:07:00,118.3,118.32,118.29,118.3,2022600021.0
2007-08-10 21:08:00,118.29,118.31,118.28,118.3,2022600021.0
2007-08-10 21:09:00,118.29,118.36,118.29,118.34,2022600021.0
2007-08-10 21:10:00,118.33,118.35,118.29,118.35,2022600021.0
2007-08-10 21:11:00,118.37,118.37,118.32,118.32,2022600021.0
2007-08-10 21:12:00,118.33,118.33,118.27,118.3,2103299986.0
2007-08-10 21:13:00,118.31,118.315,118.29,118.305,2103299986.0
2007-08-10 21:14:00,118.31,118.37,118.31,118.36,719800005.0
2007-08-10 21:15:00,118.36,118.41,118.36,118.39,1495799993.0
2007-08-10 21:16:00,118.38,118.45,118.36,118.37,1043600012.0
2007-08-10 21:17:00,118.365,118.37,118.33,118.35,1043600012.0
2007-08-10 21:18:00,118.35,118.38,118.35,118.38,1120200003.0
2007-08-10 21:19:00,118.36,118.37,118.3,118.31,938200002.0
2007-08-10 21:20:00,118.31,118.325,118.3,118.325,938200002.0
2007-08-10 21:21:00,118.33,118.37,118.33,118.35,854000003.0
2007-08-10 21:22:00,118.35,118.39,118.35,118.36,1809100014.0
2007-08-10 21:23:00,118.34,118.38,118.32,118.37,670299989.0
2007-08-10 21:24:00,118.36,118.37,118.33,118.35,670299989.0
2007-08-10 21:25:00,118.36,118.36,118.35,118.36,670299989.0
2007-08-10 21:26:00,118.36,118.39,118.35,118.38,1084699988.0
2007-08-10 21:27:00,118.38,118.4,118.38,118.4,319400000.0
2007-08-10 21:28:00,118.38,118.48,118.38,118.47,2020399995.0
2007-08-10 21:29:00,118.48,118.52,118.46,118.49,2020399995.0
2007-08-10 21:30:00,118.52,118.53,118.46,118.47,2020399995.0
2007-08-10 21:31:00,118.48,118.56,118.46,118.56,2020399995.0
2007-08-10 21:32:00,118.57,118.58,118.54,118.58,2020399995.0
2007-08-10 21:33:00,118.57,118.61,118.57,118.57,2020399995.0
2007-08-10 21:34:00,118.56,118.6,118.53,118.58,2020399995.0
2007-08-10 21:35:00,118.57,118.57,118.52,118.54,2020399995.0
2007-08-10 21:36:00,118.55,118.6,118.54,118.59,2020399995.0
2007-08-10 21:37:00,118.6,118.6,118.55,118.56,2020399995.0
2007-08-10 21:38:00,118.57,118.57,118.49,118.51,2020399995.0
2007-08-10 21:39:00,118.5,118.53,118.49,118.5,2020399995.0
2007-08-10 21:40:00,118.51,118.54,118.5,118.52,2020399995.0
2007-08-10 21:41:00,118.53,118.55,118.52,118.52,2020399995.0
2007-08-10 21:42:00,118.53,118.58,118.52,118.55,2020399995.0
2007-08-10 21:43:00,118.56,118.56,118.525,118.55,2020399995.0
2007-08-10 21:44:00,118.55,118.56,118.52,118.53,904400007.0
2007-08-10 21:45:00,118.53,118.53,118.49,118.52,1166899984.0
2007-08-10 21:46:00,118.52,118.55,118.5,118.52,1767799997.0
2007-08-10 21:47:00,118.53,118.54,118.485,118.49,1767799997.0
2007-08-10 21:48:00,118.485,118.52,118.485,118.49,1908299996.0
2007-08-10 21:49:00,118.49,118.51,118.48,118.51,1360099995.0
2007-08-10 21:50:00,118.51,118.51,118.475,118.5,1567880025.0
2007-08-10 21:51:00,118.5,118.5,118.485,118.495,1176699988.0
2007-08-10 21:52:00,118.5,118.51,118.49,118.51,565700002.0
2007-08-10 21:53:00,118.51,118.52,118.51,118.52,185000006.0
2007-08-10 21:54:00,118.52,118.56,118.52,118.55,756000015.0
2007-08-10 21:55:00,118.55,118.55,118.54,118.55,701600021.0
2007-08-10 21:56:00,118.56,118.56,118.53,118.53,1899299987.0
2007-08-10 21:57:00,118.54,118.55,118.52,118.55,1899299987.0
2007-08-10 21:58:00,118.54,118.54,118.51,118.51,1676499995.0
2007-08-10 21:59:00,118.5,118.52,118.5,118.52,1676499995.0
2007-08-10 22:00:00,118.51,118.55,118.51,118.53,1676499995.0
2007-08-10 22:01:00,118.54,118.55,118.49,118.5,1676499995.0
2007-08-10 22:02:00,118.51,118.52,118.5,118.52,1676499995.0
2007-08-10 22:03:00,118.52,118.53,118.51,118.53,1676499995.0
2007-08-10 22:04:00,118.53,118.53,118.49,118.5,1531800013.0
2007-08-10 22:05:00,118.51,118.51,118.49,118.49,1886400005.0
2007-08-10 22:06:00,118.49,118.49,118.48,118.48,1886400005.0
2007-08-10 22:07:00,118.49,118.51,118.47,118.5,1275599994.0
2007-08-10 22:08:00,118.5,118.5,118.48,118.48,1341199969.0
2007-08-10 22:09:00,118.48,118.48,118.47,118.48,422200006.0
2007-08-10 22:10:00,118.48,118.49,118.48,118.48,339700008.0
2007-08-10 22:11:00,118.46,118.46,118.42,118.45,2090399981.0
2007-08-10 22:12:00,118.46,118.46,118.45,118.45,2090399981.0
2007-08-10 22:13:00,118.45,118.46,118.43,118.45,2090399981.0
2007-08-10 22:14:00,118.45,118.46,118.44,118.44,1324599985.0
2007-08-10 22:15:00,118.45,118.45,118.44,118.44,1324599985.0
2007-08-10 22:16:00,118.44,118.46,118.44,118.45,912000006.0
2007-08-10 22:17:00,118.45,118.45,118.45,118.45,386800007.0
2007-08-10 22:18:00,118.45,118.46,118.43,118.46,1181100019.0
2007-08-10 22:19:00,118.45,118.45,118.45,118.45,35700000.0
2007-08-10 22:20:00,118.45,118.45,118.44,118.45,652699994.0
2007-08-10 22:21:00,118.45,118.47,118.44,118.47,1409900007.0
2007-08-10 22:22:00,118.47,118.48,118.44,118.475,1779800005.0
2007-08-10 22:23:00,118.48,118.48,118.45,118.46,1666600029.0
2007-08-10 22:24:00,118.46,118.46,118.46,118.46,31900000.0
2007-08-10 22:25:00,118.46,118.52,118.45,118.52,2048700000.0
2007-08-10 22:26:00,118.52,118.52,118.49,118.51,1827400007.0
2007-08-10 22:27:00,118.51,118.52,118.5,118.5,1718800005.0
2007-08-10 22:28:00,118.495,118.5,118.47,118.47,479900007.0
2007-08-10 22:29:00,118.47,118.47,118.45,118.46,1065400015.0
2007-08-10 22:30:00,118.46,118.46,118.45,118.45,220600002.0
2007-08-10 22:31:00,118.45,118.45,118.45,118.45,67700000.0
2007-08-10 22:32:00,118.44,118.44,118.43,118.43,255200001.0
2007-08-10 22:33:00,118.42,118.43,118.41,118.42,397700002.0
2007-08-10 22:34:00,118.42,118.42,118.39,118.42,835100007.0
2007-08-10 22:35:00,118.42,118.42,118.4,118.42,296599998.0
2007-08-10 22:36:00,118.42,118.42,118.4,118.42,715700011.0
2007-08-10 22:37:00,118.42,118.43,118.42,118.43,297900001.0
2007-08-10 22:38:00,118.43,118.43,118.41,118.41,790000001.0
2007-08-10 22:39:00,118.42,118.43,118.41,118.41,870099997.0
2007-08-10 22:40:00,118.4,118.4,118.4,118.4,83600000.0
2007-08-10 22:41:00,118.4,118.41,118.4,118.4,439900004.0
2007-08-10 22:42:00,118.4,118.41,118.36,118.37,1022900002.0
2007-08-10 22:43:00,118.37,118.39,118.34,118.38,531899999.0
2007-08-10 22:44:00,118.38,118.39,118.38,118.39,68999998.0
2007-08-10 22:45:00,118.39,118.41,118.375,118.39,375900004.0
2007-08-10 22:46:00,118.4,118.41,118.39,118.395,341100005.0
2007-08-10 22:47:00,118.395,118.4,118.38,118.4,254300001.0
2007-08-10 22:48:00,118.4,118.42,118.4,118.4,63099999.0
2007-08-10 22:49:00,118.4,118.4,118.37,118.385,89300002.0
2007-08-10 22:50:00,118.385,118.385,118.38,118.385,12800000.0
2007-08-10 22:51:00,118.38,118.385,118.38,118.385,6600000.0
2007-08-10 22:52:00,118.385,118.385,118.38,118.385,8100000.0
2007-08-10 22:53:00,118.4,118.4,118.365,118.38,345799998.0
2007-08-10 22:54:00,118.375,118.38,118.37,118.38,55200000.0
2007-08-10 22:55:00,118.38,118.38,118.36,118.37,278800005.0
2007-08-10 22:56:00,118.37,118.37,118.34,118.36,565499990.0
2007-08-10 22:57:00,118.36,118.37,118.36,118.37,156900004.0
2007-08-10 22:58:00,118.37,118.39,118.34,118.385,459000001.0
2007-08-10 22:59:00,118.38,118.39,118.35,118.35,112700000.0
2007-08-12 23:19:00,118.19,118.19,118.17,118.18,155500003.0
2007-08-12 23:20:00,118.18,118.19,118.18,118.19,64600001.0
2007-08-12 23:21:00,118.19,118.19,118.18,118.18,130600000.0
2007-08-12 23:22:00,118.18,118.18,118.17,118.18,180800000.0
2007-08-12 23:23:00,118.18,118.18,118.17,118.17,171200000.0
2007-08-12 23:24:00,118.17,118.17,118.15,118.16,1193400010.0
2007-08-12 23:25:00,118.16,118.17,118.16,118.17,47800002.0
2007-08-12 23:26:00,118.18,118.18,118.18,118.18,48000000.0
2007-08-12 23:27:00,118.18,118.18,118.18,118.18,40000000.0
2007-08-12 23:28:00,118.17,118.18,118.17,118.17,165400001.0
2007-08-12 23:29:00,118.17,118.18,118.15,118.17,115000003.0
2007-08-12 23:30:00,118.17,118.17,118.16,118.17,167600000.0
2007-08-12 23:31:00,118.17,118.2,118.16,118.2,256700000.0
2007-08-12 23:32:00,118.18,118.24,118.18,118.24,633599993.0
2007-08-12 23:33:00,118.23,118.24,118.19,118.19,474100004.0
2007-08-12 23:34:00,118.21,118.24,118.21,118.21,698900009.0
2007-08-12 23:35:00,118.21,118.24,118.21,118.23,244800001.0
2007-08-12 23:36:00,118.23,118.24,118.21,118.21,115700000.0
2007-08-12 23:37:00,118.24,118.24,118.24,118.24,526100004.0
2007-08-12 23:38:00,118.25,118.25,118.21,118.24,369400001.0
2007-08-12 23:39:00,118.23,118.28,118.23,118.26,706400004.0
2007-08-12 23:40:00,118.27,118.28,118.25,118.25,799600014.0
2007-08-12 23:41:00,118.26,118.27,118.25,118.26,473000009.0
2007-08-12 23:42:00,118.26,118.26,118.26,118.26,31800000.0
2007-08-12 23:44:00,118.27,118.27,118.25,118.25,170300000.0
2007-08-12 23:45:00,118.25,118.26,118.25,118.26,90800000.0
2007-08-12 23:46:00,118.26,118.27,118.26,118.27,196900000.0
2007-08-12 23:47:00,118.27,118.27,118.26,118.27,113000001.0
2007-08-12 23:48:00,118.27,118.28,118.24,118.24,247500004.0
2007-08-12 23:49:00,118.26,118.26,118.26,118.26,16000000.0
2007-08-12 23:50:00,118.26,118.27,118.25,118.27,71100000.0
2007-08-12 23:51:00,118.26,118.26,118.26,118.26,171400000.0
2007-08-12 23:53:00,118.26,118.41,118.22,118.25,236500001.0
2007-08-12 23:54:00,118.26,118.31,118.26,118.3,461500002.0
2007-08-12 23:55:00,118.3,118.32,118.3,118.31,390500002.0
2007-08-12 23:56:00,118.32,118.32,118.31,118.31,74000002.0
2007-08-12 23:57:00,118.32,118.36,118.32,118.35,396200004.0
2007-08-12 23:58:00,118.35,118.35,118.35,118.35,382700006.0
2007-08-12 23:59:00,118.35,118.35,118.35,118.35,91600000.0
2007-08-13 00:00:00,118.35,118.35,118.34,118.34,270299997.0
2007-08-13 00:01:00,118.35,118.35,118.35,118.35,261500000.0
2007-08-13 00:02:00,118.35,118.35,118.35,118.35,31200001.0
2007-08-13 00:03:00,118.35,118.35,118.33,118.34,241499997.0
2007-08-13 00:06:00,118.34,118.34,118.33,118.34,244500003.0
2007-08-13 00:07:00,118.34,118.36,118.34,118.36,289399994.0
2007-08-13 00:08:00,118.35,118.36,118.31,118.35,488999994.0
2007-08-13 00:10:00,118.35,118.35,118.34,118.35,124200001.0
2007-08-13 00:12:00,118.35,118.36,118.35,118.36,190900002.0
2007-08-13 00:13:00,118.36,118.36,118.35,118.35,437900004.0
2007-08-13 00:14:00,118.35,118.37,118.35,118.37,284000002.0
2007-08-13 00:15:00,118.37,118.37,118.35,118.36,100600000.0
2007-08-13 00:16:00,118.36,118.37,118.36,118.37,145900001.0
2007-08-13 00:17:00,118.37,118.37,118.37,118.37,33400001.0
2007-08-13 00:18:00,118.37,118.38,118.37,118.38,364500000.0
2007-08-13 00:19:00,118.38,118.38,118.37,118.38,390599997.0
2007-08-13 00:20:00,118.38,118.38,118.37,118.37,203800000.0
2007-08-13 00:21:00,118.37,118.39,118.37,118.38,546200016.0
2007-08-13 00:22:00,118.38,118.38,118.38,118.38,53400000.0
2007-08-13 00:23:00,118.38,118.4,118.38,118.4,104100002.0
2007-08-13 00:24:00,118.4,118.44,118.4,118.44,1283300007.0
2007-08-13 00:25:00,118.44,118.47,118.44,118.45,1763399999.0
2007-08-13 00:26:00,118.44,118.45,118.44,118.44,1491700016.0
2007-08-13 00:27:00,118.44,118.44,118.42,118.44,1041799986.0
2007-08-13 00:28:00,118.44,118.45,118.44,118.45,120699996.0
2007-08-13 00:29:00,118.45,118.46,118.45,118.45,369100006.0
2007-08-13 00:30:00,118.45,118.46,118.45,118.45,584000000.0
2007-08-13 00:31:00,118.45,118.46,118.44,118.46,1080800002.0
2007-08-13 00:32:00,118.46,118.46,118.46,118.46,143200000.0
2007-08-13 00:33:00,118.46,118.46,118.45,118.46,654000003.0
2007-08-13 00:34:00,118.46,118.46,118.45,118.45,663799996.0
2007-08-13 00:35:00,118.46,118.47,118.45,118.47,1448500000.0
2007-08-13 00:36:00,118.47,118.48,118.47,118.47,981499993.0
2007-08-13 00:37:00,118.47,118.47,118.47,118.47,166100001.0
2007-08-13 00:38:00,118.47,118.47,118.46,118.47,842299988.0
2007-08-13 00:39:00,118.44,118.45,118.44,118.44,1325100005.0
2007-08-13 00:40:00,118.44,118.45,118.44,118.45,1325100005.0
2007-08-13 00:41:00,118.45,118.46,118.45,118.46,1169899996.0
2007-08-13 00:42:00,118.46,118.47,118.46,118.47,667900011.0
2007-08-13 00:43:00,118.47,118.47,118.44,118.45,1317200022.0
2007-08-13 00:44:00,118.45,118.45,118.43,118.44,723999995.0
2007-08-13 00:45:00,118.44,118.45,118.43,118.44,847600000.0
2007-08-13 00:46:00,118.43,118.44,118.43,118.44,772299984.0
2007-08-13 00:47:00,118.44,118.44,118.43,118.44,772299984.0
2007-08-13 00:48:00,118.44,118.44,118.42,118.42,593999996.0
2007-08-13 00:49:00,118.42,118.43,118.41,118.43,811399982.0
2007-08-13 00:50:00,118.43,118.43,118.43,118.43,97700000.0
2007-08-13 00:51:00,118.43,118.43,118.41,118.42,503899992.0
2007-08-13 00:52:00,118.42,118.42,118.4,118.41,1889500001.0
2007-08-13 00:53:00,118.41,118.42,118.41,118.42,540999998.0
2007-08-13 00:54:00,118.41,118.42,118.38,118.4,1798200007.0
2007-08-13 00:55:00,118.4,118.4,118.38,118.38,628800000.0
2007-08-13 00:56:00,118.39,118.4,118.38,118.39,457700004.0
2007-08-13 00:57:00,118.39,118.4,118.39,118.39,576199993.0
2007-08-13 00:58:00,118.39,118.4,118.39,118.39,600399995.0
2007-08-13 00:59:00,118.39,118.4,118.38,118.39,828100005.0
2007-08-13 01:00:00,118.38,118.38,118.37,118.38,1515800004.0
2007-08-13 01:01:00,118.38,118.38,118.36,118.37,1880500008.0
2007-08-13 01:02:00,118.38,118.38,118.36,118.37,1250699991.0
2007-08-13 01:03:00,118.37,118.37,118.34,118.35,1130899993.0
2007-08-13 01:04:00,118.34,118.36,118.34,118.34,991000008.0
2007-08-13 01:05:00,118.34,118.35,118.34,118.35,1297099992.0
2007-08-13 01:06:00,118.35,118.35,118.35,118.35,31200000.0
2007-08-13 01:07:00,118.35,118.35,118.33,118.34,907700003.0
2007-08-13 01:08:00,118.3,118.32,118.3,118.31,412699997.0
2007-08-13 01:09:00,118.33,118.33,118.31,118.32,412699997.0
2007-08-13 01:10:00,118.32,118.32,118.31,118.31,160000000.0
2007-08-13 01:11:00,118.31,118.32,118.3,118.31,682100002.0
2007-08-13 01:12:00,118.31,118.31,118.26,118.27,1289899994.0
2007-08-13 01:13:00,118.25,118.26,118.22,118.23,1013400005.0
2007-08-13 01:14:00,118.21,118.21,118.19,118.19,1013400005.0
2007-08-13 01:15:00,118.18,118.22,118.15,118.22,1013400005.0
2007-08-13 01:16:00,118.21,118.24,118.21,118.24,1013400005.0
2007-08-13 01:17:00,118.25,118.26,118.24,118.24,1013400005.0
2007-08-13 01:18:00,118.23,118.25,118.22,118.23,1889200012.0
2007-08-13 01:19:00,118.22,118.25,118.22,118.25,1889200012.0
2007-08-13 01:20:00,118.25,118.27,118.24,118.24,1889200012.0
2007-08-13 01:21:00,118.23,118.28,118.23,118.28,1973300005.0
2007-08-13 01:22:00,118.28,118.31,118.27,118.29,856700003.0
2007-08-13 01:23:00,118.3,118.33,118.29,118.31,856700003.0
2007-08-13 01:24:00,118.32,118.32,118.26,118.26,856700003.0
2007-08-13 01:25:00,118.27,118.27,118.25,118.26,856700003.0
2007-08-13 01:26:00,118.26,118.26,118.26,118.26,369200000.0
2007-08-13 01:27:00,118.26,118.26,118.23,118.25,1373699997.0
2007-08-13 01:28:00,118.25,118.25,118.23,118.23,281999998.0
2007-08-13 01:29:00,118.24,118.24,118.23,118.24,530300001.0
2007-08-13 01:30:00,118.25,118.27,118.25,118.27,586999999.0
2007-08-13 01:31:00,118.27,118.27,118.26,118.27,163300000.0
2007-08-13 01:32:00,118.27,118.27,118.26,118.26,259700000.0
2007-08-13 01:33:00,118.26,118.26,118.26,118.26,168000000.0
2007-08-13 01:34:00,118.26,118.28,118.26,118.27,261200000.0
2007-08-13 01:35:00,118.27,118.27,118.27,118.27,166600001.0
2007-08-13 01:36:00,118.27,118.27,118.27,118.27,60000000.0
2007-08-13 01:37:00,118.27,118.27,118.27,118.27,16000000.0
2007-08-13 01:38:00,118.27,118.27,118.27,118.27,214000000.0
2007-08-13 01:39:00,118.27,118.28,118.27,118.28,266799999.0
2007-08-13 01:40:00,118.28,118.29,118.28,118.29,199999996.0
2007-08-13 01:41:00,118.29,118.31,118.28,118.3,446599999.0
2007-08-13 01:42:00,118.31,118.33,118.31,118.31,857600008.0
2007-08-13 01:43:00,118.31,118.33,118.31,118.32,516500006.0
2007-08-13 01:44:00,118.33,118.34,118.33,118.34,88300000.0
2007-08-13 01:45:00,118.34,118.36,118.33,118.33,1090500007.0
2007-08-13 01:46:00,118.36,118.36,118.27,118.3,2103000006.0
2007-08-13 01:47:00,118.3,118.3,118.24,118.24,1012300005.0
2007-08-13 01:48:00,118.25,118.28,118.23,118.24,1870200009.0
2007-08-13 01:49:00,118.24,118.27,118.23,118.26,515899998.0
2007-08-13 01:50:00,118.26,118.36,118.24,118.33,1517100000.0
2007-08-13 01:51:00,118.33,118.35,118.31,118.33,1517100000.0
2007-08-13 01:52:00,118.33,118.34,118.32,118.33,629100004.0
2007-08-13 01:53:00,118.33,118.34,118.32,118.33,833699997.0
2007-08-13 01:54:00,118.33,118.33,118.315,118.32,209900000.0
2007-08-13 01:55:00,118.32,118.38,118.32,118.35,2100499992.0
2007-08-13 01:56:00,118.35,118.36,118.32,118.32,1641600004.0
2007-08-13 01:57:00,118.33,118.34,118.31,118.32,1641600004.0
2007-08-13 01:58:00,118.33,118.33,118.29,118.3,1641600004.0
2007-08-13 01:59:00,118.28,118.31,118.26,118.3,828800004.0
2007-08-13 02:00:00,118.31,118.32,118.29,118.31,828800004.0
2007-08-13 02:01:00,118.305,118.32,118.3,118.31,442299998.0
2007-08-13 02:03:00,118.31,118.32,118.305,118.305,681699991.0
2007-08-13 02:04:00,118.3,118.31,118.28,118.28,1845699989.0
2007-08-13 02:05:00,118.28,118.28,118.24,118.24,1634399986.0
2007-08-13 02:06:00,118.23,118.23,118.22,118.22,1634399986.0
2007-08-13 02:07:00,118.21,118.22,118.18,118.19,1634399986.0
2007-08-13 02:08:00,118.2,118.23,118.2,118.22,1634399986.0
2007-08-13 02:09:00,118.22,118.23,118.2,118.2,1057599997.0
2007-08-13 02:10:00,118.2,118.21,118.185,118.185,450300003.0
2007-08-13 02:11:00,118.17,118.19,118.15,118.18,1290900021.0
2007-08-13 02:12:00,118.19,118.2,118.19,118.19,1290900021.0
2007-08-13 02:13:00,118.17,118.17,118.14,118.14,1147899990.0
2007-08-13 02:14:00,118.155,118.17,118.15,118.17,1147899990.0
2007-08-13 02:15:00,118.17,118.2,118.17,118.2,1384200013.0
2007-08-13 02:16:00,118.19,118.2,118.16,118.16,1384200013.0
2007-08-13 02:17:00,118.15,118.16,118.15,118.16,1384200013.0
2007-08-13 02:18:00,118.16,118.16,118.16,118.16,1384200013.0
2007-08-13 02:19:00,118.16,118.205,118.16,118.185,1354900023.0
2007-08-13 02:20:00,118.185,118.2,118.18,118.19,1800400025.0
2007-08-13 02:21:00,118.19,118.2,118.19,118.19,1791499994.0
2007-08-13 02:22:00,118.2,118.2,118.17,118.18,1791499994.0
2007-08-13 02:23:00,118.19,118.2,118.19,118.2,1791499994.0
2007-08-13 02:24:00,118.18,118.18,118.17,118.18,1141100003.0
2007-08-13 02:25:00,118.19,118.19,118.18,118.18,1141100003.0
2007-08-13 02:26:00,118.175,118.19,118.175,118.18,1507400013.0
2007-08-13 02:27:00,118.19,118.19,118.17,118.19,701699994.0
2007-08-13 02:28:00,118.19,118.23,118.19,118.21,1685600009.0
2007-08-13 02:29:00,118.22,118.25,118.22,118.25,1685600009.0
2007-08-13 02:30:00,118.26,118.27,118.25,118.27,1685600009.0
2007-08-13 02:31:00,118.28,118.29,118.27,118.28,1685600009.0
2007-08-13 02:32:00,118.29,118.3,118.29,118.3,1685600009.0
2007-08-13 02:33:00,118.31,118.31,118.3,118.3,1685600009.0
2007-08-13 02:34:00,118.28,118.29,118.27,118.27,1140899977.0
2007-08-13 02:35:00,118.26,118.27,118.25,118.25,1140899977.0
2007-08-13 02:36:00,118.24,118.29,118.24,118.29,1140899977.0
2007-08-13 02:37:00,118.3,118.31,118.285,118.285,1140899977.0
2007-08-13 02:38:00,118.27,118.27,118.25,118.26,1421800010.0
2007-08-13 02:39:00,118.25,118.28,118.25,118.26,1421800010.0
2007-08-13 02:40:00,118.26,118.29,118.26,118.275,1421800010.0
2007-08-13 02:41:00,118.275,118.285,118.275,118.28,389400003.0
2007-08-13 02:42:00,118.28,118.28,118.255,118.265,570500001.0
2007-08-13 02:43:00,118.25,118.26,118.2,118.2,1027199981.0
2007-08-13 02:44:00,118.215,118.22,118.205,118.22,1027199981.0
2007-08-13 02:45:00,118.22,118.22,118.21,118.215,92499999.0
2007-08-13 02:46:00,118.215,118.22,118.215,118.215,122599998.0
2007-08-13 02:47:00,118.215,118.23,118.21,118.22,326999989.0
2007-08-13 02:48:00,118.22,118.22,118.17,118.19,2104199992.0
2007-08-13 02:49:00,118.19,118.2,118.18,118.19,1682200012.0
2007-08-13 02:50:00,118.17,118.18,118.16,118.17,1790499994.0
2007-08-13 02:51:00,118.19,118.2,118.18,118.2,1790499994.0
2007-08-13 02:52:00,118.2,118.23,118.19,118.23,2122500014.0
2007-08-13 02:53:00,118.23,118.26,118.22,118.24,1920599988.0
2007-08-13 02:54:00,118.21,118.22,118.21,118.21,1543900051.0
2007-08-13 02:55:00,118.2,118.21,118.19,118.19,1543900051.0
2007-08-13 02:56:00,118.2,118.21,118.19,118.21,1543900051.0
2007-08-13 02:57:00,118.23,118.26,118.22,118.26,1543900051.0
2007-08-13 02:58:00,118.25,118.25,118.24,118.24,1401400000.0
2007-08-13 02:59:00,118.23,118.26,118.23,118.24,1401400000.0
2007-08-13 03:00:00,118.25,118.25,118.24,118.25,1401400000.0
2007-08-13 03:01:00,118.26,118.29,118.26,118.29,1401400000.0
2007-08-13 03:02:00,118.28,118.3,118.28,118.29,1401400000.0
2007-08-13 03:03:00,118.28,118.29,118.24,118.25,1401400000.0
2007-08-13 03:04:00,118.24,118.25,118.23,118.24,1401400000.0
2007-08-13 03:05:00,118.22,118.22,118.21,118.22,1401400000.0
2007-08-13 03:06:00,118.23,118.24,118.23,118.24,1401400000.0
2007-08-13 03:07:00,118.23,118.23,118.21,118.21,1401400000.0
2007-08-13 03:08:00,118.23,118.25,118.23,118.25,1401400000.0
2007-08-13 03:09:00,118.25,118.26,118.23,118.24,1366499994.0
2007-08-13 03:10:00,118.24,118.24,118.23,118.23,1533899987.0
2007-08-13 03:11:00,118.23,118.26,118.22,118.25,1533899987.0
2007-08-13 03:12:00,118.25,118.25,118.235,118.24,603999995.0
2007-08-13 03:13:00,118.24,118.24,118.23,118.24,453500001.0
2007-08-13 03:14:00,118.24,118.24,118.24,118.24,402200001.0
2007-08-13 03:15:00,118.24,118.24,118.24,118.24,247800000.0
2007-08-13 03:16:00,118.24,118.25,118.24,118.25,235700007.0
2007-08-13 03:17:00,118.25,118.26,118.25,118.26,144200001.0
2007-08-13 03:18:00,118.26,118.28,118.255,118.265,413200000.0
2007-08-13 03:19:00,118.27,118.29,118.265,118.29,514200006.0
2007-08-13 03:20:00,118.29,118.29,118.275,118.29,553199995.0
2007-08-13 03:21:00,118.29,118.3,118.28,118.3,1042200001.0
2007-08-13 03:22:00,118.3,118.3,118.29,118.29,878100000.0
2007-08-13 03:23:00,118.29,118.3,118.28,118.295,1601900014.0
2007-08-13 03:24:00,118.3,118.31,118.28,118.3,2025200006.0
2007-08-13 03:25:00,118.28,118.29,118.26,118.26,1930000023.0
2007-08-13 03:26:00,118.27,118.28,118.26,118.28,1930000023.0
2007-08-13 03:27:00,118.29,118.34,118.285,118.33,1930000023.0
2007-08-13 03:28:00,118.33,118.33,118.32,118.33,1562800019.0
2007-08-13 03:29:00,118.34,118.35,118.34,118.34,1562800019.0
2007-08-13 03:30:00,118.35,118.36,118.34,118.34,1793400013.0
2007-08-13 03:31:00,118.34,118.35,118.33,118.35,1119800003.0
2007-08-13 03:32:00,118.36,118.38,118.36,118.365,1119800003.0
2007-08-13 03:33:00,118.365,118.38,118.36,118.37,1166100000.0
2007-08-13 03:34:00,118.36,118.37,118.31,118.31,897199999.0
2007-08-13 03:35:00,118.325,118.34,118.325,118.33,897199999.0
2007-08-13 03:36:00,118.31,118.33,118.3,118.32,1603399998.0
2007-08-13 03:37:00,118.31,118.31,118.3,118.3,1603399998.0
2007-08-13 03:38:00,118.31,118.32,118.3,118.32,1603399998.0
2007-08-13 03:39:00,118.33,118.33,118.31,118.33,1603399998.0
2007-08-13 03:40:00,118.33,118.35,118.33,118.34,1253199989.0
2007-08-13 03:41:00,118.34,118.35,118.33,118.35,149600000.0
2007-08-13 03:42:00,118.33,118.34,118.33,118.33,149600000.0
2007-08-13 03:43:00,118.34,118.34,118.335,118.335,149600000.0
2007-08-13 03:44:00,118.335,118.335,118.3,118.3,1665800001.0
2007-08-13 03:45:00,118.295,118.33,118.29,118.32,1180600004.0
2007-08-13 03:46:00,118.32,118.33,118.32,118.32,787499999.0
2007-08-13 03:47:00,118.32,118.32,118.32,118.32,135400002.0
2007-08-13 03:48:00,118.32,118.33,118.31,118.33,442900003.0
2007-08-13 03:49:00,118.33,118.33,118.315,118.32,238299996.0
2007-08-13 03:50:00,118.32,118.32,118.29,118.29,791599999.0
2007-08-13 03:51:00,118.29,118.29,118.265,118.27,2106100001.0
2007-08-13 03:52:00,118.27,118.29,118.27,118.29,664600006.0
2007-08-13 03:53:00,118.27,118.27,118.24,118.24,2140599990.0
2007-08-13 03:54:00,118.24,118.26,118.24,118.26,2140599990.0
2007-08-13 03:55:00,118.25,118.26,118.25,118.25,317900001.0
2007-08-13 03:56:00,118.26,118.27,118.26,118.27,317900001.0
2007-08-13 03:57:00,118.27,118.28,118.25,118.27,1639399992.0
2007-08-13 03:58:00,118.25,118.26,118.22,118.22,1853399988.0
2007-08-13 03:59:00,118.21,118.22,118.2,118.2,1853399988.0
2007-08-13 04:00:00,118.22,118.22,118.2,118.21,1853399988.0
2007-08-13 04:01:00,118.2,118.2,118.19,118.2,1799599998.0
2007-08-13 04:02:00,118.21,118.22,118.21,118.21,1799599998.0
2007-08-13 04:03:00,118.23,118.23,118.205,118.22,1799599998.0
2007-08-13 04:04:00,118.2,118.23,118.19,118.22,1650300007.0
2007-08-13 04:05:00,118.23,118.23,118.21,118.21,1650300007.0
2007-08-13 04:06:00,118.19,118.21,118.19,118.2,1755600013.0
2007-08-13 04:07:00,118.21,118.21,118.18,118.19,1755600013.0
2007-08-13 04:08:00,118.2,118.22,118.2,118.21,1755600013.0
2007-08-13 04:09:00,118.19,118.21,118.19,118.21,1002800001.0
2007-08-13 04:10:00,118.22,118.22,118.2,118.21,1002800001.0
2007-08-13 04:11:00,118.22,118.22,118.21,118.22,1002800001.0
2007-08-13 04:12:00,118.22,118.24,118.21,118.24,1740200022.0
2007-08-13 04:13:00,118.24,118.24,118.23,118.23,1215300000.0
2007-08-13 04:14:00,118.23,118.23,118.22,118.22,618299995.0
2007-08-13 04:15:00,118.22,118.23,118.21,118.22,1633599989.0
2007-08-13 04:16:00,118.22,118.22,118.22,118.22,418999990.0
2007-08-13 04:17:00,118.22,118.22,118.205,118.22,1005900002.0
2007-08-13 04:18:00,118.215,118.22,118.21,118.22,743200000.0
2007-08-13 04:19:00,118.22,118.22,118.22,118.22,75200000.0
2007-08-13 04:20:00,118.22,118.22,118.205,118.22,333400001.0
2007-08-13 04:21:00,118.22,118.22,118.21,118.21,809700010.0
2007-08-13 04:22:00,118.21,118.22,118.21,118.21,604699993.0
2007-08-13 04:23:00,118.21,118.22,118.2,118.21,699600010.0
2007-08-13 04:24:00,118.21,118.22,118.21,118.21,498900003.0
2007-08-13 04:25:00,118.22,118.22,118.21,118.22,327000001.0
2007-08-13 04:26:00,118.215,118.22,118.21,118.22,613999996.0
2007-08-13 04:27:00,118.22,118.22,118.21,118.22,1619900000.0
2007-08-13 04:28:00,118.22,118.22,118.2,118.21,1158599999.0
2007-08-13 04:29:00,118.225,118.23,118.21,118.23,1158599999.0
2007-08-13 04:30:00,118.23,118.23,118.22,118.22,744999997.0
2007-08-13 04:31:00,118.22,118.23,118.21,118.22,947199996.0
2007-08-13 04:32:00,118.22,118.23,118.21,118.22,674199981.0
2007-08-13 04:33:00,118.23,118.23,118.215,118.225,769599998.0
2007-08-13 04:34:00,118.225,118.23,118.22,118.23,536899998.0
2007-08-13 04:35:00,118.235,118.24,118.225,118.24,1041200014.0
2007-08-13 04:36:00,118.24,118.24,118.23,118.24,1273800008.0
2007-08-13 04:37:00,118.24,118.24,118.225,118.23,943400009.0
2007-08-13 04:38:00,118.23,118.23,118.225,118.23,14500000.0
2007-08-13 04:39:00,118.23,118.24,118.21,118.24,1215900003.0
2007-08-13 04:40:00,118.23,118.24,118.225,118.24,842099993.0
2007-08-13 04:41:00,118.24,118.25,118.24,118.25,367800000.0
2007-08-13 04:42:00,118.25,118.26,118.235,118.255,934699995.0
2007-08-13 04:43:00,118.26,118.26,118.245,118.245,589499999.0
2007-08-13 04:44:00,118.25,118.26,118.245,118.255,256799997.0
2007-08-13 04:45:00,118.26,118.26,118.25,118.26,856400005.0
2007-08-13 04:46:00,118.26,118.27,118.26,118.27,1239509980.0
2007-08-13 04:47:00,118.27,118.27,118.26,118.27,351899997.0
2007-08-13 04:48:00,118.27,118.27,118.27,118.27,32000000.0
2007-08-13 04:49:00,118.27,118.27,118.26,118.27,795800000.0
2007-08-13 04:50:00,118.27,118.27,118.26,118.27,245299999.0
2007-08-13 04:51:00,118.27,118.27,118.27,118.27,26000000.0
2007-08-13 04:52:00,118.27,118.28,118.27,118.28,802399991.0
2007-08-13 04:53:00,118.28,118.28,118.27,118.28,448300000.0
2007-08-13 04:54:00,118.28,118.29,118.275,118.29,1711900016.0
2007-08-13 04:55:00,118.29,118.29,118.27,118.27,893000019.0
2007-08-13 04:56:00,118.27,118.28,118.265,118.265,1395000024.0
2007-08-13 04:57:00,118.27,118.27,118.26,118.27,2139100017.0
2007-08-13 04:58:00,118.28,118.28,118.265,118.27,2139100017.0
2007-08-13 04:59:00,118.27,118.28,118.27,118.28,1560999995.0
2007-08-13 05:00:00,118.28,118.28,118.27,118.28,906400011.0
2007-08-13 05:01:00,118.28,118.29,118.27,118.28,1233799999.0
2007-08-13 05:02:00,118.28,118.29,118.28,118.285,1996300018.0
2007-08-13 05:03:00,118.28,118.29,118.27,118.28,1420100007.0
2007-08-13 05:04:00,118.28,118.29,118.275,118.285,933899980.0
2007-08-13 05:05:00,118.29,118.29,118.285,118.285,468800000.0
2007-08-13 05:06:00,118.29,118.29,118.28,118.28,988590012.0
2007-08-13 05:07:00,118.28,118.28,118.28,118.28,98900002.0
2007-08-13 05:08:00,118.28,118.28,118.28,118.28,116200001.0
2007-08-13 05:09:00,118.28,118.28,118.28,118.28,69000000.0
2007-08-13 05:10:00,118.29,118.29,118.28,118.29,1526000001.0
2007-08-13 05:11:00,118.29,118.29,118.29,118.29,1888200033.0
2007-08-13 05:12:00,118.3,118.31,118.295,118.3,1888200033.0
2007-08-13 05:13:00,118.28,118.28,118.27,118.27,350999998.0
2007-08-13 05:14:00,118.28,118.29,118.28,118.29,350999998.0
2007-08-13 05:15:00,118.29,118.29,118.28,118.28,502100000.0
2007-08-13 05:16:00,118.28,118.28,118.27,118.28,573800003.0
2007-08-13 05:17:00,118.28,118.28,118.27,118.28,977099997.0
2007-08-13 05:18:00,118.28,118.28,118.28,118.28,471400002.0
2007-08-13 05:19:00,118.28,118.3,118.28,118.29,436099999.0
2007-08-13 05:20:00,118.29,118.29,118.29,118.29,253400000.0
2007-08-13 05:21:00,118.29,118.29,118.29,118.29,84000000.0
2007-08-13 05:22:00,118.29,118.29,118.29,118.29,82500000.0
2007-08-13 05:23:00,118.29,118.29,118.285,118.285,127200001.0
2007-08-13 05:24:00,118.29,118.29,118.285,118.29,71599999.0
2007-08-13 05:26:00,118.29,118.29,118.285,118.29,72999999.0
2007-08-13 05:27:00,118.29,118.29,118.29,118.29,679099996.0
2007-08-13 05:28:00,118.29,118.29,118.29,118.29,1033600009.0
2007-08-13 05:29:00,118.27,118.29,118.27,118.29,1380900007.0
2007-08-13 05:30:00,118.3,118.31,118.3,118.31,1380900007.0
2007-08-13 05:31:00,118.31,118.31,118.3,118.3,1583100005.0
2007-08-13 05:32:00,118.32,118.32,118.31,118.32,1583100005.0
2007-08-13 05:33:00,118.32,118.33,118.32,118.32,485499999.0
2007-08-13 05:34:00,118.33,118.33,118.3,118.33,2136000022.0
2007-08-13 05:35:00,118.33,118.33,118.32,118.32,1016600003.0
2007-08-13 05:36:00,118.32,118.32,118.305,118.31,1223699994.0
2007-08-13 05:37:00,118.31,118.32,118.31,118.32,805500004.0
2007-08-13 05:38:00,118.32,118.33,118.32,118.32,1042300010.0
2007-08-13 05:39:00,118.32,118.32,118.32,118.32,195400000.0
2007-08-13 05:40:00,118.32,118.32,118.3,118.31,1344499997.0
2007-08-13 05:41:00,118.31,118.31,118.3,118.31,548099997.0
2007-08-13 05:42:00,118.31,118.31,118.295,118.3,1759799992.0
2007-08-13 05:43:00,118.28,118.29,118.26,118.27,866500005.0
2007-08-13 05:44:00,118.28,118.28,118.27,118.27,866500005.0
2007-08-13 05:45:00,118.28,118.29,118.27,118.27,865800009.0
2007-08-13 05:46:00,118.25,118.26,118.24,118.26,519800005.0
2007-08-13 05:47:00,118.25,118.27,118.24,118.25,519800005.0
2007-08-13 05:48:00,118.27,118.27,118.26,118.26,519800005.0
2007-08-13 05:49:00,118.26,118.26,118.25,118.25,832800006.0
2007-08-13 05:50:00,118.25,118.27,118.25,118.265,969000008.0
2007-08-13 05:51:00,118.265,118.29,118.265,118.275,1564920008.0
2007-08-13 05:52:00,118.28,118.29,118.27,118.275,1951300001.0
2007-08-13 05:53:00,118.26,118.27,118.23,118.23,622099997.0
2007-08-13 05:54:00,118.22,118.25,118.21,118.25,622099997.0
2007-08-13 05:55:00,118.255,118.26,118.24,118.26,622099997.0
2007-08-13 05:56:00,118.26,118.26,118.26,118.26,146300000.0
2007-08-13 05:57:00,118.26,118.26,118.25,118.26,696399998.0
2007-08-13 05:58:00,118.26,118.3,118.26,118.3,1266500003.0
2007-08-13 05:59:00,118.3,118.31,118.29,118.29,2028329994.0
2007-08-13 06:00:00,118.29,118.29,118.29,118.29,46300000.0
2007-08-13 06:01:00,118.29,118.3,118.29,118.3,797599996.0
2007-08-13 06:02:00,118.3,118.3,118.285,118.29,532899995.0
2007-08-13 06:03:00,118.29,118.29,118.28,118.29,710599992.0
2007-08-13 06:04:00,118.29,118.31,118.285,118.29,1462000006.0
2007-08-13 06:05:00,118.3,118.3,118.285,118.29,1141600010.0
2007-08-13 06:06:00,118.26,118.26,118.22,118.25,1299199996.0
2007-08-13 06:07:00,118.26,118.26,118.23,118.23,1299199996.0
2007-08-13 06:08:00,118.23,118.24,118.2,118.21,2013499985.0
2007-08-13 06:09:00,118.2,118.2,118.17,118.17,2013499985.0
2007-08-13 06:10:00,118.18,118.2,118.17,118.2,2013499985.0
2007-08-13 06:11:00,118.21,118.22,118.2,118.22,2013499985.0
2007-08-13 06:12:00,118.22,118.23,118.2,118.23,1886399985.0
2007-08-13 06:13:00,118.23,118.23,118.21,118.23,1306800001.0
2007-08-13 06:14:00,118.23,118.23,118.22,118.22,682600002.0
2007-08-13 06:15:00,118.22,118.22,118.21,118.22,465299998.0
2007-08-13 06:16:00,118.22,118.23,118.215,118.225,1241700005.0
2007-08-13 06:17:00,118.23,118.23,118.23,118.23,8000000.0
2007-08-13 06:18:00,118.23,118.23,118.23,118.23,51700000.0
2007-08-13 06:19:00,118.23,118.23,118.22,118.23,962800003.0
2007-08-13 06:20:00,118.23,118.23,118.225,118.23,333300000.0
2007-08-13 06:21:00,118.23,118.23,118.22,118.23,589000001.0
2007-08-13 06:22:00,118.23,118.23,118.22,118.23,656799997.0
2007-08-13 06:23:00,118.23,118.24,118.21,118.24,1274999997.0
2007-08-13 06:24:00,118.24,118.24,118.23,118.23,332999998.0
2007-08-13 06:25:00,118.23,118.25,118.23,118.25,400299997.0
2007-08-13 06:26:00,118.25,118.25,118.225,118.24,1008300004.0
2007-08-13 06:27:00,118.235,118.235,118.225,118.23,136800000.0
2007-08-13 06:28:00,118.22,118.23,118.22,118.22,405799996.0
2007-08-13 06:29:00,118.22,118.23,118.22,118.23,1048799993.0
2007-08-13 06:30:00,118.23,118.24,118.22,118.24,1066400009.0
2007-08-13 06:31:00,118.24,118.25,118.23,118.25,336499992.0
2007-08-13 06:32:00,118.25,118.25,118.245,118.25,53200000.0
2007-08-13 06:33:00,118.245,118.26,118.23,118.25,1699100009.0
2007-08-13 06:34:00,118.25,118.26,118.25,118.25,412500003.0
2007-08-13 06:35:00,118.25,118.26,118.24,118.25,652599995.0
2007-08-13 06:36:00,118.24,118.24,118.22,118.23,1032299996.0
2007-08-13 06:37:00,118.23,118.24,118.23,118.23,500899996.0
2007-08-13 06:38:00,118.23,118.23,118.2,118.2,1502600018.0
2007-08-13 06:39:00,118.18,118.19,118.18,118.19,1022899988.0
2007-08-13 06:40:00,118.195,118.22,118.19,118.22,1022899988.0
2007-08-13 06:41:00,118.22,118.22,118.21,118.22,1025599993.0
2007-08-13 06:42:00,118.22,118.23,118.21,118.22,1014700000.0
2007-08-13 06:43:00,118.22,118.23,118.22,118.23,897599993.0
2007-08-13 06:44:00,118.23,118.23,118.22,118.23,1086299992.0
2007-08-13 06:45:00,118.23,118.24,118.23,118.23,842300001.0
2007-08-13 06:46:00,118.23,118.23,118.22,118.23,405900002.0
2007-08-13 06:47:00,118.23,118.23,118.23,118.23,339300000.0
2007-08-13 06:48:00,118.23,118.255,118.22,118.25,1585200019.0
2007-08-13 06:49:00,118.25,118.25,118.24,118.25,1179600004.0
2007-08-13 06:50:00,118.25,118.25,118.23,118.24,602199999.0
2007-08-13 06:51:00,118.24,118.24,118.24,118.24,383899993.0
2007-08-13 06:52:00,118.24,118.25,118.235,118.24,1276399991.0
2007-08-13 06:53:00,118.24,118.25,118.23,118.24,195999999.0
2007-08-13 06:54:00,118.23,118.25,118.23,118.23,738100006.0
2007-08-13 06:55:00,118.24,118.25,118.24,118.24,473999999.0
2007-08-13 06:56:00,118.24,118.25,118.23,118.24,1585999987.0
2007-08-13 06:57:00,118.24,118.25,118.23,118.24,983300009.0
2007-08-13 06:58:00,118.24,118.26,118.23,118.26,1334300015.0
2007-08-13 06:59:00,118.26,118.27,118.25,118.26,444699999.0
2007-08-13 07:00:00,118.27,118.27,118.25,118.26,892299998.0
2007-08-13 07:01:00,118.26,118.26,118.24,118.24,686400009.0
2007-08-13 07:02:00,118.24,118.26,118.24,118.25,635100004.0
2007-08-13 07:03:00,118.25,118.25,118.23,118.24,1253499990.0
2007-08-13 07:04:00,118.24,118.25,118.24,118.25,513300001.0
2007-08-13 07:05:00,118.25,118.25,118.22,118.22,627200001.0
2007-08-13 07:06:00,118.22,118.23,118.22,118.22,446900000.0
2007-08-13 07:07:00,118.22,118.22,118.19,118.22,1715900000.0
2007-08-13 07:08:00,118.22,118.225,118.2,118.225,1630499986.0
2007-08-13 07:09:00,118.225,118.23,118.22,118.23,433799999.0
2007-08-13 07:10:00,118.23,118.24,118.23,118.24,182900000.0
2007-08-13 07:11:00,118.24,118.245,118.24,118.24,819099996.0
2007-08-13 07:12:00,118.24,118.245,118.23,118.24,1151501998.0
2007-08-13 07:13:00,118.24,118.245,118.24,118.245,250399999.0
2007-08-13 07:14:00,118.245,118.25,118.21,118.21,1442300001.0
2007-08-13 07:15:00,118.21,118.22,118.2,118.21,1211170012.0
2007-08-13 07:16:00,118.21,118.22,118.21,118.21,1010490021.0
2007-08-13 07:17:00,118.19,118.21,118.19,118.21,2102700021.0
2007-08-13 07:18:00,118.23,118.23,118.21,118.21,2102700021.0
2007-08-13 07:19:00,118.21,118.23,118.21,118.23,1301699997.0
2007-08-13 07:20:00,118.23,118.23,118.22,118.23,1205300006.0
2007-08-13 07:21:00,118.23,118.26,118.22,118.25,1545299993.0
2007-08-13 07:22:00,118.21,118.23,118.2,118.2,513600012.0
2007-08-13 07:23:00,118.22,118.24,118.22,118.24,513600012.0
2007-08-13 07:24:00,118.24,118.25,118.24,118.24,315500001.0
2007-08-13 07:25:00,118.24,118.25,118.22,118.23,1224600012.0
2007-08-13 07:26:00,118.22,118.23,118.22,118.23,476599998.0
2007-08-13 07:27:00,118.23,118.23,118.22,118.23,425999990.0
2007-08-13 07:28:00,118.23,118.25,118.23,118.25,535299997.0
2007-08-13 07:29:00,118.24,118.25,118.24,118.24,559500008.0
2007-08-13 07:30:00,118.24,118.25,118.23,118.24,1139899982.0
2007-08-13 07:31:00,118.25,118.26,118.24,118.25,946799997.0
2007-08-13 07:32:00,118.25,118.28,118.25,118.27,2118599976.0
2007-08-13 07:33:00,118.27,118.27,118.26,118.26,1260100020.0
2007-08-13 07:34:00,118.27,118.27,118.26,118.26,2125300043.0
2007-08-13 07:35:00,118.26,118.27,118.25,118.26,960700005.0
2007-08-13 07:36:00,118.25,118.26,118.24,118.26,607799995.0
2007-08-13 07:37:00,118.27,118.28,118.27,118.28,607799995.0
2007-08-13 07:38:00,118.28,118.28,118.27,118.27,1043200016.0
2007-08-13 07:39:00,118.28,118.28,118.27,118.27,1276299995.0
2007-08-13 07:40:00,118.27,118.27,118.26,118.27,391800003.0
2007-08-13 07:41:00,118.27,118.27,118.27,118.27,271899999.0
2007-08-13 07:42:00,118.27,118.27,118.27,118.27,57600000.0
2007-08-13 07:43:00,118.27,118.27,118.26,118.27,327199991.0
2007-08-13 07:44:00,118.27,118.27,118.26,118.26,373499994.0
2007-08-13 07:45:00,118.27,118.27,118.27,118.27,390599998.0
2007-08-13 07:46:00,118.27,118.27,118.26,118.26,1468600006.0
2007-08-13 07:47:00,118.28,118.28,118.27,118.27,1468600006.0
2007-08-13 07:48:00,118.27,118.27,118.26,118.27,1371400013.0
2007-08-13 07:49:00,118.27,118.27,118.26,118.26,598599997.0
2007-08-13 07:50:00,118.26,118.28,118.26,118.28,420500009.0
2007-08-13 07:51:00,118.28,118.29,118.28,118.29,1030599994.0
2007-08-13 07:52:00,118.29,118.29,118.28,118.28,608099999.0
2007-08-13 07:53:00,118.28,118.28,118.27,118.28,737899991.0
2007-08-13 07:54:00,118.27,118.28,118.27,118.28,407300009.0
2007-08-13 07:55:00,118.27,118.27,118.25,118.26,980300005.0
2007-08-13 07:56:00,118.25,118.26,118.23,118.23,980300005.0
2007-08-13 07:57:00,118.22,118.23,118.18,118.2,980300005.0
2007-08-13 07:58:00,118.19,118.21,118.18,118.2,980300005.0
2007-08-13 07:59:00,118.22,118.23,118.22,118.23,980300005.0
2007-08-13 08:00:00,118.2,118.22,118.2,118.21,501600008.0
2007-08-13 08:01:00,118.22,118.25,118.22,118.25,501600008.0
2007-08-13 08:02:00,118.26,118.3,118.26,118.28,501600008.0
2007-08-13 08:03:00,118.29,118.3,118.28,118.28,501600008.0
2007-08-13 08:04:00,118.29,118.32,118.29,118.31,501600008.0
2007-08-13 08:05:00,118.32,118.32,118.3,118.31,501600008.0
2007-08-13 08:06:00,118.3,118.32,118.29,118.29,528800003.0
2007-08-13 08:07:00,118.32,118.32,118.31,118.31,528800003.0
2007-08-13 08:08:00,118.3,118.31,118.28,118.28,796799999.0
2007-08-13 08:09:00,118.27,118.28,118.25,118.26,796799999.0
2007-08-13 08:10:00,118.25,118.26,118.25,118.26,796799999.0
2007-08-13 08:11:00,118.28,118.28,118.27,118.28,796799999.0
2007-08-13 08:12:00,118.27,118.28,118.27,118.28,1711799991.0
2007-08-13 08:13:00,118.28,118.28,118.27,118.28,2053900006.0
2007-08-13 08:14:00,118.28,118.28,118.27,118.28,1868399997.0
2007-08-13 08:15:00,118.25,118.26,118.25,118.25,1961799985.0
2007-08-13 08:16:00,118.26,118.27,118.25,118.27,1961799985.0
2007-08-13 08:17:00,118.28,118.305,118.26,118.305,1961799985.0
2007-08-13 08:18:00,118.305,118.31,118.3,118.3,786800007.0
2007-08-13 08:19:00,118.3,118.3,118.29,118.3,1998800019.0
2007-08-13 08:20:00,118.29,118.31,118.28,118.31,1998800019.0
2007-08-13 08:21:00,118.3,118.31,118.28,118.29,1998800019.0
2007-08-13 08:22:00,118.295,118.31,118.285,118.3,1998800019.0
2007-08-13 08:23:00,118.305,118.305,118.28,118.28,1528999998.0
2007-08-13 08:24:00,118.28,118.31,118.28,118.31,1884800004.0
2007-08-13 08:25:00,118.31,118.32,118.3,118.32,859099996.0
2007-08-13 08:26:00,118.32,118.34,118.32,118.33,1052700009.0
2007-08-13 08:27:00,118.325,118.33,118.315,118.33,1614699997.0
2007-08-13 08:28:00,118.31,118.31,118.3,118.3,1647000007.0
2007-08-13 08:29:00,118.31,118.32,118.3,118.3,1647000007.0
2007-08-13 08:30:00,118.31,118.31,118.29,118.29,2028199992.0
2007-08-13 08:31:00,118.33,118.33,118.315,118.32,2028199992.0
2007-08-13 08:32:00,118.32,118.33,118.31,118.315,624400008.0
2007-08-13 08:33:00,118.29,118.3,118.28,118.29,282099998.0
2007-08-13 08:34:00,118.28,118.35,118.28,118.34,282099998.0
2007-08-13 08:35:00,118.35,118.36,118.33,118.35,282099998.0
2007-08-13 08:36:00,118.355,118.36,118.35,118.355,282099998.0
2007-08-13 08:37:00,118.355,118.36,118.34,118.36,1275300009.0
2007-08-13 08:38:00,118.36,118.37,118.355,118.355,1601799991.0
2007-08-13 08:39:00,118.355,118.37,118.35,118.37,429599990.0
2007-08-13 08:40:00,118.37,118.38,118.36,118.38,1363900014.0
2007-08-13 08:41:00,118.36,118.38,118.36,118.37,430000000.0
2007-08-13 08:42:00,118.38,118.38,118.365,118.38,430000000.0
2007-08-13 08:43:00,118.36,118.37,118.36,118.36,1637200005.0
2007-08-13 08:44:00,118.37,118.41,118.36,118.4,1637200005.0
2007-08-13 08:45:00,118.41,118.42,118.39,118.42,1637200005.0
2007-08-13 08:46:00,118.41,118.42,118.37,118.39,1637200005.0
2007-08-13 08:47:00,118.38,118.38,118.35,118.36,1637200005.0
2007-08-13 08:48:00,118.37,118.4,118.35,118.385,1637200005.0
2007-08-13 08:49:00,118.37,118.37,118.33,118.33,864100004.0
2007-08-13 08:50:00,118.34,118.34,118.34,118.34,864100004.0
2007-08-13 08:51:00,118.345,118.345,118.32,118.32,864100004.0
2007-08-13 08:52:00,118.31,118.32,118.3,118.3,1388999995.0
2007-08-13 08:53:00,118.32,118.33,118.29,118.305,1388999995.0
2007-08-13 08:54:00,118.305,118.33,118.3,118.315,816100001.0
2007-08-13 08:55:00,118.315,118.33,118.315,118.325,1267399993.0
2007-08-13 08:56:00,118.33,118.34,118.325,118.33,492700002.0
2007-08-13 08:57:00,118.33,118.345,118.33,118.34,489599999.0
2007-08-13 08:58:00,118.32,118.32,118.32,118.32,1546699991.0
2007-08-13 08:59:00,118.33,118.33,118.3,118.32,1546699991.0
2007-08-13 09:00:00,118.33,118.33,118.3,118.32,1546699991.0
2007-08-13 09:01:00,118.33,118.34,118.32,118.33,1546699991.0
2007-08-13 09:02:00,118.34,118.35,118.34,118.35,1546699991.0
2007-08-13 09:03:00,118.34,118.37,118.34,118.36,1546699991.0
2007-08-13 09:04:00,118.37,118.37,118.37,118.37,1546699991.0
2007-08-13 09:05:00,118.34,118.36,118.33,118.35,1546699991.0
2007-08-13 09:06:00,118.36,118.36,118.33,118.35,1546699991.0
2007-08-13 09:07:00,118.36,118.37,118.33,118.33,1546699991.0
2007-08-13 09:08:00,118.33,118.34,118.19,118.19,2060600006.0
2007-08-13 09:09:00,118.2,118.23,118.18,118.22,2060600006.0
2007-08-13 09:10:00,118.23,118.23,118.18,118.18,2060600006.0
2007-08-13 09:11:00,118.17,118.18,118.04,118.04,2060600006.0
2007-08-13 09:12:00,118.05,118.07,118.0,118.07,2060600006.0
2007-08-13 09:13:00,118.08,118.09,118.07,118.07,2060600006.0
2007-08-13 09:14:00,118.08,118.08,118.04,118.08,2060600006.0
2007-08-13 09:15:00,118.09,118.14,118.08,118.12,2060600006.0
2007-08-13 09:16:00,118.13,118.16,118.12,118.15,2060600006.0
2007-08-13 09:17:00,118.16,118.17,118.1,118.11,2060600006.0
2007-08-13 09:18:00,118.1,118.12,118.09,118.1,2060600006.0
2007-08-13 09:19:00,118.11,118.12,118.1,118.12,2060600006.0
2007-08-13 09:20:00,118.13,118.18,118.12,118.16,2060600006.0
2007-08-13 09:21:00,118.15,118.16,118.1,118.1,2060600006.0
2007-08-13 09:22:00,118.08,118.09,118.04,118.07,2060600006.0
2007-08-13 09:23:00,118.08,118.09,118.08,118.08,2060600006.0
2007-08-13 09:24:00,118.1,118.1,118.04,118.06,2060600006.0
2007-08-13 09:25:00,118.07,118.08,118.04,118.05,2060600006.0
2007-08-13 09:26:00,118.04,118.05,118.04,118.05,2060600006.0
2007-08-13 09:27:00,118.06,118.07,118.05,118.05,2060600006.0
2007-08-13 09:28:00,118.06,118.16,118.05,118.14,2060600006.0
2007-08-13 09:29:00,118.13,118.13,118.1,118.1,2060600006.0
2007-08-13 09:30:00,118.12,118.15,118.11,118.14,2060600006.0
2007-08-13 09:31:00,118.13,118.15,118.13,118.14,2060600006.0
2007-08-13 09:32:00,118.13,118.18,118.13,118.18,2060600006.0
2007-08-13 09:33:00,118.17,118.19,118.13,118.13,2060600006.0
2007-08-13 09:34:00,118.14,118.17,118.13,118.16,2060600006.0
2007-08-13 09:35:00,118.17,118.17,118.155,118.165,2060600006.0
2007-08-13 09:36:00,118.165,118.17,118.16,118.165,1677600021.0
2007-08-13 09:37:00,118.16,118.16,118.13,118.14,744399999.0
2007-08-13 09:38:00,118.13,118.18,118.13,118.15,744399999.0
2007-08-13 09:39:00,118.17,118.17,118.15,118.155,744399999.0
2007-08-13 09:40:00,118.15,118.17,118.145,118.145,1866000000.0
2007-08-13 09:41:00,118.14,118.145,118.14,118.145,221200008.0
2007-08-13 09:42:00,118.12,118.14,118.12,118.13,2140099999.0
2007-08-13 09:43:00,118.14,118.16,118.13,118.16,2140099999.0
2007-08-13 09:44:00,118.15,118.17,118.15,118.17,2140099999.0
2007-08-13 09:45:00,118.16,118.17,118.15,118.17,2140099999.0
2007-08-13 09:46:00,118.16,118.17,118.13,118.13,2140099999.0
2007-08-13 09:47:00,118.12,118.16,118.12,118.16,2140099999.0
2007-08-13 09:48:00,118.165,118.2,118.155,118.2,2140099999.0
2007-08-13 09:49:00,118.19,118.21,118.19,118.2,1053600016.0
2007-08-13 09:50:00,118.19,118.19,118.16,118.19,1053600016.0
2007-08-13 09:51:00,118.18,118.2,118.17,118.18,1053600016.0
2007-08-13 09:52:00,118.17,118.19,118.17,118.17,1053600016.0
2007-08-13 09:53:00,118.19,118.2,118.175,118.2,1053600016.0
2007-08-13 09:54:00,118.2,118.205,118.19,118.205,1097999994.0
2007-08-13 09:55:00,118.18,118.23,118.18,118.22,1913800008.0
2007-08-13 09:56:00,118.23,118.26,118.22,118.24,1913800008.0
2007-08-13 09:57:00,118.23,118.27,118.23,118.24,1913800008.0
2007-08-13 09:58:00,118.26,118.3,118.25,118.3,1913800008.0
2007-08-13 09:59:00,118.31,118.31,118.27,118.27,1913800008.0
2007-08-13 10:00:00,118.26,118.31,118.25,118.3,1913800008.0
2007-08-13 10:01:00,118.29,118.3,118.28,118.3,1913800008.0
2007-08-13 10:02:00,118.32,118.32,118.29,118.295,1913800008.0
2007-08-13 10:03:00,118.26,118.27,118.22,118.25,1047300005.0
2007-08-13 10:04:00,118.26,118.26,118.22,118.23,1047300005.0
2007-08-13 10:05:00,118.24,118.25,118.23,118.25,1047300005.0
2007-08-13 10:06:00,118.26,118.26,118.23,118.24,1047300005.0
2007-08-13 10:07:00,118.25,118.25,118.19,118.22,1047300005.0
2007-08-13 10:08:00,118.22,118.23,118.205,118.22,1047300005.0
2007-08-13 10:09:00,118.2,118.2,118.19,118.2,353099995.0
2007-08-13 10:10:00,118.2,118.21,118.2,118.21,353099995.0
2007-08-13 10:11:00,118.21,118.26,118.21,118.255,2062500001.0
2007-08-13 10:12:00,118.24,118.26,118.24,118.24,756800000.0
2007-08-13 10:13:00,118.26,118.28,118.25,118.27,756800000.0
2007-08-13 10:14:00,118.26,118.28,118.25,118.28,756800000.0
2007-08-13 10:15:00,118.27,118.3,118.27,118.29,756800000.0
2007-08-13 10:16:00,118.3,118.3,118.28,118.3,756800000.0
2007-08-13 10:17:00,118.29,118.32,118.27,118.31,756800000.0
2007-08-13 10:18:00,118.3,118.32,118.3,118.32,756800000.0
2007-08-13 10:19:00,118.33,118.33,118.27,118.27,756800000.0
2007-08-13 10:20:00,118.28,118.28,118.24,118.24,756800000.0
2007-08-13 10:21:00,118.25,118.26,118.25,118.26,756800000.0
2007-08-13 10:22:00,118.25,118.26,118.21,118.22,756800000.0
2007-08-13 10:23:00,118.23,118.23,118.2,118.21,756800000.0
2007-08-13 10:24:00,118.235,118.24,118.215,118.24,756800000.0
2007-08-13 10:25:00,118.24,118.26,118.24,118.24,1128399997.0
2007-08-13 10:26:00,118.24,118.27,118.22,118.25,969700000.0
2007-08-13 10:27:00,118.26,118.27,118.24,118.25,969700000.0
2007-08-13 10:28:00,118.24,118.25,118.24,118.24,969700000.0
2007-08-13 10:29:00,118.25,118.25,118.23,118.235,969700000.0
2007-08-13 10:30:00,118.21,118.21,118.2,118.21,728099997.0
2007-08-13 10:31:00,118.2,118.22,118.2,118.21,728099997.0
2007-08-13 10:32:00,118.2,118.22,118.2,118.21,728099997.0
2007-08-13 10:33:00,118.2,118.21,118.2,118.21,728099997.0
2007-08-13 10:34:00,118.2,118.21,118.2,118.21,728099997.0
2007-08-13 10:35:00,118.22,118.22,118.2,118.2,728099997.0
2007-08-13 10:36:00,118.19,118.22,118.19,118.22,728099997.0
2007-08-13 10:37:00,118.23,118.24,118.23,118.24,728099997.0
2007-08-13 10:38:00,118.24,118.24,118.24,118.24,624400000.0
2007-08-13 10:39:00,118.24,118.24,118.23,118.24,1936699990.0
2007-08-13 10:40:00,118.24,118.25,118.225,118.24,1834300004.0
2007-08-13 10:41:00,118.24,118.24,118.24,118.24,359500001.0
2007-08-13 10:42:00,118.24,118.24,118.22,118.22,999500002.0
2007-08-13 10:43:00,118.23,118.24,118.22,118.24,999500002.0
2007-08-13 10:44:00,118.24,118.245,118.23,118.24,982899993.0
2007-08-13 10:45:00,118.24,118.265,118.24,118.26,793000006.0
2007-08-13 10:46:00,118.26,118.275,118.26,118.265,1377300003.0
2007-08-13 10:47:00,118.265,118.27,118.26,118.27,1919800014.0
2007-08-13 10:48:00,118.27,118.275,118.27,118.275,1196600022.0
2007-08-13 10:49:00,118.25,118.26,118.25,118.25,1827999986.0
2007-08-13 10:50:00,118.26,118.265,118.255,118.26,1827999986.0
2007-08-13 10:51:00,118.26,118.27,118.26,118.26,1909799985.0
2007-08-13 10:52:00,118.26,118.27,118.25,118.25,1371400003.0
2007-08-13 10:53:00,118.26,118.26,118.25,118.26,1371400003.0
2007-08-13 10:54:00,118.25,118.26,118.25,118.25,1371400003.0
2007-08-13 10:56:00,118.25,118.26,118.245,118.26,1371400003.0
2007-08-13 10:57:00,118.26,118.26,118.24,118.24,733000005.0
2007-08-13 10:58:00,118.23,118.24,118.21,118.21,733000005.0
2007-08-13 10:59:00,118.2,118.24,118.2,118.22,733000005.0
2007-08-13 11:00:00,118.21,118.21,118.13,118.14,733000005.0
2007-08-13 11:01:00,118.13,118.16,118.12,118.16,733000005.0
2007-08-13 11:02:00,118.17,118.17,118.15,118.15,733000005.0
2007-08-13 11:03:00,118.14,118.15,118.12,118.14,733000005.0
2007-08-13 11:04:00,118.15,118.19,118.14,118.18,733000005.0
2007-08-13 11:05:00,118.19,118.19,118.17,118.17,733000005.0
2007-08-13 11:06:00,118.16,118.19,118.16,118.19,733000005.0
2007-08-13 11:07:00,118.2,118.21,118.2,118.21,733000005.0
2007-08-13 11:08:00,118.2,118.22,118.19,118.2,2013899987.0
2007-08-13 11:09:00,118.19,118.22,118.19,118.22,2013899987.0
2007-08-13 11:10:00,118.23,118.24,118.2,118.2,2013899987.0
2007-08-13 11:11:00,118.21,118.22,118.19,118.21,2013899987.0
2007-08-13 11:12:00,118.2,118.22,118.2,118.21,2013899987.0
2007-08-13 11:13:00,118.22,118.22,118.15,118.16,2013899987.0
2007-08-13 11:14:00,118.15,118.17,118.12,118.12,2013899987.0
2007-08-13 11:15:00,118.13,118.13,118.08,118.09,2013899987.0
2007-08-13 11:16:00,118.09,118.14,118.08,118.13,1130800026.0
2007-08-13 11:17:00,118.12,118.13,118.1,118.12,1130800026.0
2007-08-13 11:18:00,118.11,118.15,118.11,118.15,1130800026.0
2007-08-13 11:19:00,118.17,118.19,118.16,118.17,1130800026.0
2007-08-13 11:20:00,118.16,118.18,118.15,118.18,1130800026.0
2007-08-13 11:21:00,118.19,118.21,118.18,118.19,1130800026.0
2007-08-13 11:22:00,118.18,118.18,118.16,118.16,1130800026.0
2007-08-13 11:23:00,118.17,118.19,118.16,118.16,1130800026.0
2007-08-13 11:24:00,118.17,118.2,118.16,118.2,1130800026.0
2007-08-13 11:25:00,118.215,118.22,118.19,118.19,1130800026.0
2007-08-13 11:26:00,118.2,118.2,118.2,118.2,6400000.0
2007-08-13 11:27:00,118.2,118.2,118.2,118.2,1600000.0
2007-08-13 11:28:00,118.2,118.21,118.185,118.21,1339100004.0
2007-08-13 11:29:00,118.2,118.22,118.19,118.2,961500012.0
2007-08-13 11:30:00,118.22,118.22,118.19,118.19,961500012.0
2007-08-13 11:31:00,118.19,118.2,118.18,118.19,1555800008.0
2007-08-13 11:32:00,118.18,118.18,118.15,118.15,48599998.0
2007-08-13 11:33:00,118.16,118.16,118.13,118.13,48599998.0
2007-08-13 11:34:00,118.14,118.17,118.13,118.14,48599998.0
2007-08-13 11:35:00,118.15,118.15,118.14,118.15,48599998.0
2007-08-13 11:36:00,118.16,118.16,118.15,118.15,48599998.0
2007-08-13 11:37:00,118.15,118.15,118.15,118.15,48599998.0
2007-08-13 11:38:00,118.15,118.15,118.09,118.09,23200000.0
2007-08-13 11:39:00,118.07,118.07,118.01,118.01,1968900005.0
2007-08-13 11:40:00,118.0,118.03,117.91,117.93,1968900005.0
2007-08-13 11:41:00,117.94,117.99,117.93,117.98,1968900005.0
2007-08-13 11:42:00,118.0,118.02,117.98,118.02,1968900005.0
2007-08-13 11:43:00,118.03,118.07,117.99,117.99,1968900005.0
2007-08-13 11:44:00,118.01,118.01,117.97,117.97,1968900005.0
2007-08-13 11:45:00,117.98,117.98,117.87,117.87,1968900005.0
2007-08-13 11:46:00,117.88,117.95,117.87,117.91,1968900005.0
2007-08-13 11:47:00,117.92,117.92,117.88,117.9,1968900005.0
2007-08-13 11:48:00,117.89,117.9,117.88,117.89,1968900005.0
2007-08-13 11:49:00,117.9,117.94,117.89,117.93,1968900005.0
2007-08-13 11:50:00,117.92,117.94,117.86,117.86,1968900005.0
2007-08-13 11:51:00,117.87,117.87,117.84,117.84,1968900005.0
2007-08-13 11:52:00,117.85,117.87,117.83,117.85,1968900005.0
2007-08-13 11:53:00,117.86,117.86,117.77,117.8,1968900005.0
2007-08-13 11:54:00,117.81,117.85,117.81,117.85,1968900005.0
2007-08-13 11:55:00,117.82,117.86,117.82,117.86,1852799992.0
2007-08-13 11:56:00,117.87,117.91,117.85,117.85,1852799992.0
2007-08-13 11:57:00,117.87,117.88,117.81,117.83,1852799992.0
2007-08-13 11:58:00,117.84,117.85,117.82,117.83,1852799992.0
2007-08-13 11:59:00,117.85,117.85,117.82,117.83,1852799992.0
2007-08-13 12:00:00,117.83,117.85,117.82,117.83,2102700001.0
2007-08-13 12:01:00,117.84,117.86,117.83,117.86,2102700001.0
2007-08-13 12:02:00,117.84,117.85,117.79,117.82,2102700001.0
2007-08-13 12:03:00,117.83,117.84,117.82,117.83,2102700001.0
2007-08-13 12:04:00,117.84,117.87,117.83,117.87,2102700001.0
2007-08-13 12:05:00,117.87,117.89,117.87,117.89,2102700001.0
2007-08-13 12:06:00,117.89,117.92,117.89,117.905,1755399996.0
2007-08-13 12:07:00,117.9,117.91,117.87,117.89,951800005.0
2007-08-13 12:08:00,117.9,117.9,117.89,117.89,951800005.0
2007-08-13 12:09:00,117.87,117.87,117.8,117.82,2109299991.0
2007-08-13 12:10:00,117.81,117.82,117.77,117.78,2109299991.0
2007-08-13 12:11:00,117.8,117.8,117.78,117.8,2109299991.0
2007-08-13 12:12:00,117.79,117.79,117.75,117.76,2109299991.0
2007-08-13 12:13:00,117.75,117.76,117.71,117.74,2109299991.0
2007-08-13 12:14:00,117.75,117.75,117.72,117.72,2109299991.0
2007-08-13 12:15:00,117.73,117.73,117.67,117.68,2109299991.0
2007-08-13 12:16:00,117.69,117.78,117.68,117.75,2109299991.0
2007-08-13 12:17:00,117.76,117.78,117.75,117.76,2109299991.0
2007-08-13 12:18:00,117.77,117.78,117.75,117.78,2109299991.0
2007-08-13 12:19:00,117.79,117.82,117.78,117.81,2109299991.0
2007-08-13 12:20:00,117.82,117.82,117.78,117.8,2109299991.0
2007-08-13 12:21:00,117.79,117.81,117.79,117.81,2109299991.0
2007-08-13 12:22:00,117.82,117.83,117.82,117.83,2109299991.0
2007-08-13 12:23:00,117.83,117.85,117.83,117.84,1930300019.0
2007-08-13 12:24:00,117.85,117.85,117.8,117.82,1930300019.0
2007-08-13 12:25:00,117.8,117.81,117.79,117.8,1930300019.0
2007-08-13 12:26:00,117.81,117.83,117.81,117.82,1930300019.0
2007-08-13 12:27:00,117.83,117.85,117.83,117.85,1930300019.0
2007-08-13 12:28:00,117.83,117.84,117.82,117.83,2142899986.0
2007-08-13 12:29:00,117.82,117.86,117.82,117.84,2142899986.0
2007-08-13 12:30:00,117.85,117.87,117.85,117.86,2142899986.0
2007-08-13 12:31:00,117.88,117.88,117.87,117.88,2142899986.0
2007-08-13 12:32:00,117.86,117.86,117.84,117.86,1543100006.0
2007-08-13 12:33:00,117.87,117.87,117.84,117.84,1543100006.0
2007-08-13 12:34:00,117.83,117.84,117.83,117.84,1722599991.0
2007-08-13 12:35:00,117.85,117.87,117.85,117.87,1722599991.0
2007-08-13 12:36:00,117.86,117.88,117.86,117.88,1722599991.0
2007-08-13 12:37:00,117.86,117.88,117.85,117.85,1722599991.0
2007-08-13 12:38:00,117.84,117.85,117.83,117.84,1722599991.0
2007-08-13 12:39:00,117.85,117.85,117.83,117.85,1722599991.0
2007-08-13 12:40:00,117.84,117.85,117.84,117.84,1722599991.0
2007-08-13 12:41:00,117.85,117.88,117.85,117.87,1722599991.0
2007-08-13 12:42:00,117.88,117.88,117.84,117.84,1722599991.0
2007-08-13 12:43:00,117.83,117.84,117.82,117.83,1722599991.0
2007-08-13 12:44:00,117.84,117.85,117.83,117.85,1722599991.0
2007-08-13 12:45:00,117.85,117.86,117.825,117.86,1899199973.0
2007-08-13 12:46:00,117.84,117.85,117.83,117.84,1860800000.0
2007-08-13 12:47:00,117.83,117.85,117.83,117.85,1860800000.0
2007-08-13 12:48:00,117.85,117.85,117.83,117.85,1860800000.0
2007-08-13 12:49:00,117.85,117.86,117.83,117.85,1625000007.0
2007-08-13 12:50:00,117.84,117.85,117.83,117.85,1625000007.0
2007-08-13 12:51:00,117.86,117.86,117.85,117.85,1625000007.0
2007-08-13 12:52:00,117.84,117.85,117.83,117.84,618799994.0
2007-08-13 12:53:00,117.85,117.85,117.83,117.83,618799994.0
2007-08-13 12:54:00,117.85,117.85,117.84,117.84,618799994.0
2007-08-13 12:55:00,117.84,117.84,117.83,117.84,258500000.0
2007-08-13 12:56:00,117.84,117.87,117.84,117.86,1848099999.0
2007-08-13 12:57:00,117.87,117.88,117.87,117.87,1848099999.0
2007-08-13 12:58:00,117.86,117.87,117.85,117.86,1848099999.0
2007-08-13 12:59:00,117.85,117.87,117.85,117.87,1848099999.0
2007-08-13 13:00:00,117.88,117.88,117.87,117.87,1848099999.0
2007-08-13 13:01:00,117.89,117.89,117.885,117.89,1848099999.0
2007-08-13 13:02:00,117.87,117.93,117.86,117.92,801499996.0
2007-08-13 13:03:00,117.91,117.96,117.91,117.95,801499996.0
2007-08-13 13:04:00,117.94,117.99,117.94,117.98,801499996.0
2007-08-13 13:05:00,117.99,118.05,117.97,118.05,801499996.0
2007-08-13 13:06:00,118.04,118.04,117.98,117.98,801499996.0
2007-08-13 13:07:00,117.97,117.99,117.92,117.97,801499996.0
2007-08-13 13:08:00,117.96,117.97,117.94,117.97,801499996.0
2007-08-13 13:09:00,117.96,117.97,117.96,117.97,801499996.0
2007-08-13 13:10:00,117.98,118.06,117.98,118.03,801499996.0
2007-08-13 13:11:00,118.04,118.04,117.98,118.03,801499996.0
2007-08-13 13:12:00,118.02,118.03,118.01,118.02,801499996.0
2007-08-13 13:13:00,118.01,118.02,117.99,117.99,801499996.0
2007-08-13 13:14:00,117.98,118.05,117.98,118.05,801499996.0
2007-08-13 13:15:00,118.06,118.06,118.01,118.01,801499996.0
2007-08-13 13:16:00,118.0,118.02,117.99,118.0,801499996.0
2007-08-13 13:17:00,118.01,118.02,118.0,118.01,801499996.0
2007-08-13 13:18:00,118.02,118.02,118.0,118.0,801499996.0
2007-08-13 13:19:00,118.01,118.03,118.01,118.03,801499996.0
2007-08-13 13:21:00,118.035,118.04,118.03,118.03,1099199995.0
2007-08-13 13:22:00,118.03,118.07,118.03,118.06,969699990.0
2007-08-13 13:24:00,118.19,118.2,118.17,118.2,969699990.0
2007-08-13 13:25:00,118.21,118.26,118.19,118.24,969699990.0
2007-08-13 13:26:00,118.22,118.25,118.21,118.23,969699990.0
2007-08-13 13:27:00,118.22,118.22,118.18,118.19,969699990.0
2007-08-13 13:28:00,118.18,118.19,118.15,118.16,969699990.0
2007-08-13 13:29:00,118.15,118.15,118.12,118.12,969699990.0
2007-08-13 13:30:00,118.11,118.13,118.06,118.08,969699990.0
2007-08-13 13:31:00,118.07,118.08,118.06,118.07,969699990.0
2007-08-13 13:32:00,118.08,118.13,118.07,118.13,969699990.0
2007-08-13 13:33:00,118.14,118.17,118.11,118.11,969699990.0
2007-08-13 13:34:00,118.1,118.13,118.09,118.13,969699990.0
2007-08-13 13:35:00,118.14,118.14,118.1,118.11,969699990.0
2007-08-13 13:36:00,118.13,118.13,118.12,118.13,969699990.0
2007-08-13 13:37:00,118.13,118.13,118.08,118.085,1997900004.0
2007-08-13 13:38:00,118.09,118.1,118.09,118.1,1260799996.0
2007-08-13 13:39:00,118.1,118.1,118.085,118.09,1554099997.0
2007-08-13 13:40:00,118.085,118.1,118.085,118.1,441899997.0
2007-08-13 13:41:00,118.07,118.07,118.04,118.05,1926799989.0
2007-08-13 13:42:00,118.06,118.07,118.05,118.06,1926799989.0
2007-08-13 13:43:00,118.07,118.1,118.07,118.1,1926799989.0
2007-08-13 13:44:00,118.1,118.12,118.1,118.1,1926799989.0
2007-08-13 13:45:00,118.09,118.1,118.08,118.1,1491400005.0
2007-08-13 13:46:00,118.11,118.12,118.095,118.1,1491400005.0
2007-08-13 13:47:00,118.09,118.09,118.05,118.05,1557499992.0
2007-08-13 13:48:00,118.07,118.11,118.06,118.11,1557499992.0
2007-08-13 13:49:00,118.11,118.11,118.095,118.11,1052799993.0
2007-08-13 13:50:00,118.1,118.12,118.1,118.11,1832999999.0
2007-08-13 13:51:00,118.12,118.15,118.11,118.13,1832999999.0
2007-08-13 13:52:00,118.14,118.15,118.115,118.125,1832999999.0
2007-08-13 13:53:00,118.125,118.14,118.11,118.14,1923799991.0
2007-08-13 13:54:00,118.13,118.14,118.13,118.13,521000000.0
2007-08-13 13:55:00,118.13,118.14,118.12,118.125,850899999.0
2007-08-13 13:56:00,118.13,118.14,118.125,118.13,1022800000.0
2007-08-13 13:57:00,118.11,118.13,118.11,118.12,1237100008.0
2007-08-13 13:58:00,118.14,118.14,118.12,118.13,1237100008.0
2007-08-13 13:59:00,118.12,118.12,118.1,118.12,1025200016.0
2007-08-13 14:00:00,118.13,118.13,118.11,118.12,1025200016.0
2007-08-13 14:01:00,118.13,118.13,118.12,118.12,1025200016.0
2007-08-13 14:02:00,118.14,118.14,118.11,118.11,1025200016.0
2007-08-13 14:03:00,118.11,118.12,118.11,118.11,415299997.0
2007-08-13 14:04:00,118.11,118.12,118.1,118.11,1291300010.0
2007-08-13 14:05:00,118.11,118.13,118.1,118.13,1440699996.0
2007-08-13 14:06:00,118.12,118.13,118.11,118.12,1950500008.0
2007-08-13 14:07:00,118.13,118.16,118.13,118.16,1950500008.0
2007-08-13 14:08:00,118.17,118.22,118.17,118.21,1950500008.0
2007-08-13 14:09:00,118.23,118.27,118.22,118.25,1950500008.0
2007-08-13 14:10:00,118.27,118.27,118.21,118.23,1950500008.0
2007-08-13 14:11:00,118.24,118.24,118.22,118.22,1950500008.0
2007-08-13 14:12:00,118.23,118.23,118.21,118.21,1950500008.0
2007-08-13 14:13:00,118.2,118.2,118.18,118.2,1950500008.0
2007-08-13 14:14:00,118.19,118.24,118.19,118.24,1950500008.0
2007-08-13 14:15:00,118.23,118.25,118.2,118.2,1950500008.0
2007-08-13 14:16:00,118.19,118.22,118.19,118.21,1950500008.0
2007-08-13 14:17:00,118.2,118.23,118.2,118.21,1950500008.0
2007-08-13 14:18:00,118.2,118.25,118.2,118.25,1950500008.0
2007-08-13 14:19:00,118.26,118.32,118.25,118.3,1950500008.0
2007-08-13 14:20:00,118.29,118.31,118.29,118.31,1950500008.0
2007-08-13 14:21:00,118.32,118.32,118.24,118.25,1950500008.0
2007-08-13 14:22:00,118.26,118.28,118.25,118.27,1950500008.0
2007-08-13 14:23:00,118.28,118.28,118.23,118.24,1950500008.0
2007-08-13 14:24:00,118.25,118.27,118.245,118.27,1950500008.0
2007-08-13 14:25:00,118.23,118.25,118.2,118.22,1956100004.0
2007-08-13 14:26:00,118.23,118.23,118.18,118.18,1956100004.0
2007-08-13 14:27:00,118.19,118.19,118.16,118.18,1956100004.0
2007-08-13 14:28:00,118.19,118.2,118.17,118.19,1956100004.0
2007-08-13 14:29:00,118.18,118.19,118.16,118.18,1956100004.0
2007-08-13 14:30:00,118.19,118.31,118.18,118.31,1956100004.0
2007-08-13 14:31:00,118.3,118.4,118.3,118.37,1956100004.0
2007-08-13 14:32:00,118.38,118.39,118.33,118.34,1956100004.0
2007-08-13 14:33:00,118.33,118.37,118.33,118.36,1956100004.0
2007-08-13 14:34:00,118.35,118.4,118.35,118.37,1956100004.0
2007-08-13 14:35:00,118.38,118.38,118.33,118.37,1956100004.0
2007-08-13 14:36:00,118.36,118.36,118.3,118.33,1956100004.0
2007-08-13 14:37:00,118.35,118.35,118.3,118.31,1956100004.0
2007-08-13 14:38:00,118.3,118.3,118.26,118.26,1956100004.0
2007-08-13 14:39:00,118.25,118.26,118.21,118.22,1956100004.0
2007-08-13 14:40:00,118.21,118.23,118.21,118.22,1956100004.0
2007-08-13 14:41:00,118.23,118.3,118.23,118.29,1956100004.0
2007-08-13 14:42:00,118.28,118.28,118.26,118.26,1956100004.0
2007-08-13 14:43:00,118.27,118.3,118.25,118.28,1956100004.0
2007-08-13 14:44:00,118.29,118.29,118.27,118.28,1956100004.0
2007-08-13 14:45:00,118.27,118.3,118.27,118.27,1956100004.0
2007-08-13 14:46:00,118.28,118.29,118.27,118.27,1956100004.0
2007-08-13 14:47:00,118.28,118.29,118.26,118.29,1956100004.0
2007-08-13 14:48:00,118.3,118.36,118.28,118.35,1956100004.0
2007-08-13 14:49:00,118.34,118.35,118.33,118.35,1956100004.0
2007-08-13 14:50:00,118.355,118.36,118.335,118.34,1956100004.0
2007-08-13 14:51:00,118.34,118.34,118.33,118.335,217599996.0
2007-08-13 14:52:00,118.31,118.33,118.29,118.33,1226599999.0
2007-08-13 14:53:00,118.34,118.35,118.33,118.335,1226599999.0
2007-08-13 14:54:00,118.32,118.33,118.32,118.33,1763700002.0
2007-08-13 14:55:00,118.32,118.32,118.29,118.3,1763700002.0
2007-08-13 14:56:00,118.29,118.32,118.29,118.32,1763700002.0
2007-08-13 14:57:00,118.33,118.37,118.33,118.36,1763700002.0
2007-08-13 14:58:00,118.37,118.37,118.34,118.35,1763700002.0
2007-08-13 14:59:00,118.33,118.37,118.33,118.35,1763700002.0
2007-08-13 15:00:00,118.36,118.37,118.35,118.35,1763700002.0
2007-08-13 15:01:00,118.34,118.36,118.33,118.36,1627300004.0
2007-08-13 15:02:00,118.35,118.4,118.35,118.4,1627300004.0
2007-08-13 15:03:00,118.41,118.47,118.41,118.46,1627300004.0
2007-08-13 15:04:00,118.47,118.52,118.46,118.47,1627300004.0
2007-08-13 15:05:00,118.48,118.48,118.44,118.45,1627300004.0
2007-08-13 15:06:00,118.44,118.44,118.42,118.44,1627300004.0
2007-08-13 15:07:00,118.45,118.48,118.44,118.44,1627300004.0
2007-08-13 15:08:00,118.45,118.45,118.43,118.44,1627300004.0
2007-08-13 15:09:00,118.43,118.44,118.41,118.41,1627300004.0
2007-08-13 15:10:00,118.4,118.47,118.4,118.46,1627300004.0
2007-08-13 15:11:00,118.45,118.47,118.45,118.46,1627300004.0
2007-08-13 15:12:00,118.47,118.5,118.46,118.47,1627300004.0
2007-08-13 15:13:00,118.46,118.47,118.42,118.42,1627300004.0
2007-08-13 15:14:00,118.43,118.43,118.4,118.41,1627300004.0
2007-08-13 15:15:00,118.4,118.42,118.38,118.42,1627300004.0
2007-08-13 15:16:00,118.415,118.48,118.415,118.48,1627300004.0
2007-08-13 15:17:00,118.45,118.45,118.43,118.43,1713500002.0
2007-08-13 15:18:00,118.45,118.45,118.43,118.44,1713500002.0
2007-08-13 15:19:00,118.43,118.43,118.42,118.43,1766700038.0
2007-08-13 15:20:00,118.44,118.44,118.43,118.43,1766700038.0
2007-08-13 15:21:00,118.43,118.44,118.43,118.44,1495899999.0
2007-08-13 15:22:00,118.42,118.42,118.38,118.4,2034399986.0
2007-08-13 15:23:00,118.39,118.4,118.35,118.35,2034399986.0
2007-08-13 15:24:00,118.36,118.37,118.33,118.35,2034399986.0
2007-08-13 15:25:00,118.36,118.36,118.35,118.35,2034399986.0
2007-08-13 15:26:00,118.36,118.36,118.35,118.36,2034399986.0
2007-08-13 15:27:00,118.37,118.37,118.3,118.32,2034399986.0
2007-08-13 15:28:00,118.33,118.34,118.32,118.33,2034399986.0
2007-08-13 15:29:00,118.32,118.34,118.31,118.31,2034399986.0
2007-08-13 15:30:00,118.33,118.37,118.33,118.35,2034399986.0
2007-08-13 15:31:00,118.36,118.42,118.33,118.42,2034399986.0
2007-08-13 15:32:00,118.41,118.41,118.38,118.4,2034399986.0
2007-08-13 15:33:00,118.39,118.39,118.33,118.33,2034399986.0
2007-08-13 15:34:00,118.35,118.35,118.3,118.3,2034399986.0
2007-08-13 15:35:00,118.29,118.32,118.29,118.3,2034399986.0
2007-08-13 15:36:00,118.32,118.35,118.31,118.33,2034399986.0
2007-08-13 15:37:00,118.34,118.35,118.3,118.33,2034399986.0
2007-08-13 15:38:00,118.32,118.36,118.32,118.33,2034399986.0
2007-08-13 15:39:00,118.32,118.32,118.29,118.3,2034399986.0
2007-08-13 15:40:00,118.31,118.32,118.29,118.3,2034399986.0
2007-08-13 15:41:00,118.29,118.3,118.28,118.28,2034399986.0
2007-08-13 15:42:00,118.29,118.3,118.27,118.28,2034399986.0
2007-08-13 15:43:00,118.29,118.3,118.29,118.29,2034399986.0
2007-08-13 15:44:00,118.3,118.31,118.29,118.3,2034399986.0
2007-08-13 15:45:00,118.31,118.33,118.3,118.33,2034399986.0
2007-08-13 15:46:00,118.32,118.32,118.27,118.3,2034399986.0
2007-08-13 15:47:00,118.29,118.3,118.26,118.28,2034399986.0
2007-08-13 15:48:00,118.29,118.3,118.27,118.29,2034399986.0
2007-08-13 15:49:00,118.28,118.29,118.26,118.26,2034399986.0
2007-08-13 15:50:00,118.25,118.29,118.24,118.24,2034399986.0
2007-08-13 15:51:00,118.25,118.25,118.19,118.19,2034399986.0
2007-08-13 15:52:00,118.18,118.22,118.18,118.21,2034399986.0
2007-08-13 15:53:00,118.22,118.23,118.21,118.21,2034399986.0
2007-08-13 15:54:00,118.22,118.22,118.16,118.16,2034399986.0
2007-08-13 15:55:00,118.15,118.16,118.1,118.11,2034399986.0
2007-08-13 15:56:00,118.12,118.15,118.11,118.11,2034399986.0
2007-08-13 15:57:00,118.12,118.13,118.08,118.1,2034399986.0
2007-08-13 15:58:00,118.09,118.15,118.08,118.13,2034399986.0
2007-08-13 15:59:00,118.14,118.16,118.13,118.16,2034399986.0
2007-08-13 16:00:00,118.15,118.2,118.15,118.17,2034399986.0
2007-08-13 16:01:00,118.18,118.2,118.17,118.19,2034399986.0
2007-08-13 16:02:00,118.18,118.2,118.17,118.19,2034399986.0
2007-08-13 16:03:00,118.18,118.22,118.16,118.21,2034399986.0
2007-08-13 16:04:00,118.2,118.23,118.18,118.22,2034399986.0
2007-08-13 16:05:00,118.23,118.25,118.22,118.25,2034399986.0
2007-08-13 16:06:00,118.26,118.27,118.24,118.26,2034399986.0
2007-08-13 16:07:00,118.27,118.27,118.25,118.26,2034399986.0
2007-08-13 16:08:00,118.25,118.26,118.24,118.25,2034399986.0
2007-08-13 16:09:00,118.24,118.26,118.24,118.25,2034399986.0
2007-08-13 16:10:00,118.26,118.32,118.25,118.3,2034399986.0
2007-08-13 16:11:00,118.29,118.29,118.24,118.25,2034399986.0
2007-08-13 16:12:00,118.24,118.26,118.23,118.23,2034399986.0
2007-08-13 16:13:00,118.24,118.25,118.23,118.23,2034399986.0
2007-08-13 16:14:00,118.24,118.27,118.2,118.22,2034399986.0
2007-08-13 16:15:00,118.21,118.25,118.21,118.25,2034399986.0
2007-08-13 16:16:00,118.26,118.31,118.26,118.3,2034399986.0
2007-08-13 16:17:00,118.32,118.33,118.27,118.27,2034399986.0
2007-08-13 16:18:00,118.28,118.35,118.28,118.34,2034399986.0
2007-08-13 16:19:00,118.33,118.35,118.3,118.3,2034399986.0
2007-08-13 16:20:00,118.31,118.35,118.3,118.34,2034399986.0
2007-08-13 16:21:00,118.33,118.34,118.3,118.33,2034399986.0
2007-08-13 16:22:00,118.32,118.37,118.31,118.36,2034399986.0
2007-08-13 16:23:00,118.34,118.36,118.3,118.33,2034399986.0
2007-08-13 16:24:00,118.34,118.34,118.31,118.33,2034399986.0
2007-08-13 16:25:00,118.32,118.35,118.32,118.35,2034399986.0
2007-08-13 16:26:00,118.34,118.39,118.33,118.38,2034399986.0
2007-08-13 16:27:00,118.37,118.38,118.33,118.35,2034399986.0
2007-08-13 16:28:00,118.37,118.38,118.37,118.37,2034399986.0
2007-08-13 16:29:00,118.36,118.4,118.36,118.38,2034399986.0
2007-08-13 16:30:00,118.39,118.4,118.38,118.38,2034399986.0
2007-08-13 16:31:00,118.39,118.39,118.36,118.37,2034399986.0
2007-08-13 16:32:00,118.38,118.4,118.37,118.38,2034399986.0
2007-08-13 16:33:00,118.37,118.37,118.32,118.33,2034399986.0
2007-08-13 16:34:00,118.32,118.33,118.32,118.33,2034399986.0
2007-08-13 16:35:00,118.34,118.34,118.29,118.31,2034399986.0
2007-08-13 16:36:00,118.32,118.32,118.26,118.28,2034399986.0
2007-08-13 16:37:00,118.27,118.3,118.27,118.28,2034399986.0
2007-08-13 16:38:00,118.29,118.33,118.28,118.33,2034399986.0
2007-08-13 16:39:00,118.32,118.34,118.32,118.33,2034399986.0
2007-08-13 16:40:00,118.32,118.32,118.28,118.29,2034399986.0
2007-08-13 16:41:00,118.28,118.33,118.28,118.32,2034399986.0
2007-08-13 16:42:00,118.31,118.33,118.3,118.32,2034399986.0
2007-08-13 16:43:00,118.33,118.33,118.32,118.33,2034399986.0
2007-08-13 16:44:00,118.32,118.32,118.3,118.31,2034399986.0
2007-08-13 16:45:00,118.3,118.33,118.3,118.32,2034399986.0
2007-08-13 16:46:00,118.31,118.33,118.3,118.31,2034399986.0
2007-08-13 16:47:00,118.3,118.33,118.3,118.32,2034399986.0
2007-08-13 16:48:00,118.33,118.33,118.3,118.3,2034399986.0
2007-08-13 16:49:00,118.31,118.36,118.31,118.36,2034399986.0
2007-08-13 16:50:00,118.37,118.38,118.35,118.36,2034399986.0
2007-08-13 16:51:00,118.35,118.36,118.33,118.33,2034399986.0
2007-08-13 16:52:00,118.34,118.34,118.31,118.33,2034399986.0
2007-08-13 16:53:00,118.32,118.34,118.3,118.34,2034399986.0
2007-08-13 16:54:00,118.35,118.36,118.32,118.32,2034399986.0
2007-08-13 16:55:00,118.33,118.34,118.28,118.34,2034399986.0
2007-08-13 16:56:00,118.33,118.37,118.31,118.33,2034399986.0
2007-08-13 16:57:00,118.34,118.37,118.33,118.36,2034399986.0
2007-08-13 16:58:00,118.37,118.37,118.32,118.33,2034399986.0
2007-08-13 16:59:00,118.32,118.36,118.32,118.35,2034399986.0
2007-08-13 17:00:00,118.36,118.36,118.33,118.34,2034399986.0
2007-08-13 17:01:00,118.33,118.35,118.32,118.33,2034399986.0
2007-08-13 17:02:00,118.34,118.35,118.33,118.34,2034399986.0
2007-08-13 17:03:00,118.33,118.35,118.33,118.35,2034399986.0
2007-08-13 17:04:00,118.33,118.34,118.33,118.33,2034399986.0
2007-08-13 17:05:00,118.32,118.32,118.28,118.28,2034399986.0
2007-08-13 17:06:00,118.27,118.3,118.27,118.28,2034399986.0
2007-08-13 17:07:00,118.27,118.27,118.23,118.23,2034399986.0
2007-08-13 17:08:00,118.22,118.23,118.19,118.22,2034399986.0
2007-08-13 17:09:00,118.23,118.23,118.17,118.18,2034399986.0
2007-08-13 17:10:00,118.17,118.23,118.17,118.23,2034399986.0
2007-08-13 17:11:00,118.22,118.24,118.22,118.22,2034399986.0
2007-08-13 17:12:00,118.23,118.25,118.21,118.24,2034399986.0
2007-08-13 17:13:00,118.23,118.27,118.21,118.27,2034399986.0
2007-08-13 17:14:00,118.28,118.3,118.26,118.27,2034399986.0
2007-08-13 17:15:00,118.26,118.3,118.26,118.3,2034399986.0
2007-08-13 17:16:00,118.28,118.3,118.28,118.28,2034399986.0
2007-08-13 17:17:00,118.29,118.31,118.28,118.29,2034399986.0
2007-08-13 17:18:00,118.28,118.31,118.28,118.29,2034399986.0
2007-08-13 17:19:00,118.3,118.3,118.27,118.27,2034399986.0
2007-08-13 17:20:00,118.28,118.31,118.27,118.3,2034399986.0
2007-08-13 17:21:00,118.29,118.3,118.28,118.29,2034399986.0
2007-08-13 17:22:00,118.3,118.33,118.3,118.32,2034399986.0
2007-08-13 17:23:00,118.33,118.33,118.3,118.32,2034399986.0
2007-08-13 17:24:00,118.33,118.36,118.33,118.35,2034399986.0
2007-08-13 17:25:00,118.34,118.34,118.32,118.33,2034399986.0
2007-08-13 17:26:00,118.34,118.34,118.3,118.3,2034399986.0
2007-08-13 17:27:00,118.29,118.32,118.29,118.31,2034399986.0
2007-08-13 17:28:00,118.33,118.33,118.3,118.3,2034399986.0
2007-08-13 17:29:00,118.29,118.35,118.29,118.35,2034399986.0
2007-08-13 17:30:00,118.34,118.39,118.33,118.38,2034399986.0
2007-08-13 17:31:00,118.39,118.43,118.37,118.42,2034399986.0
2007-08-13 17:32:00,118.43,118.49,118.42,118.49,2034399986.0
2007-08-13 17:33:00,118.5,118.55,118.46,118.53,2034399986.0
2007-08-13 17:34:00,118.52,118.54,118.46,118.47,2034399986.0
2007-08-13 17:35:00,118.46,118.47,118.43,118.44,2034399986.0
2007-08-13 17:36:00,118.42,118.45,118.41,118.41,2034399986.0
2007-08-13 17:37:00,118.42,118.47,118.41,118.46,2034399986.0
2007-08-13 17:38:00,118.45,118.46,118.44,118.46,2034399986.0
2007-08-13 17:39:00,118.45,118.45,118.41,118.43,2034399986.0
2007-08-13 17:40:00,118.42,118.44,118.4,118.4,2034399986.0
2007-08-13 17:41:00,118.41,118.43,118.4,118.41,2034399986.0
2007-08-13 17:42:00,118.42,118.45,118.42,118.43,2034399986.0
2007-08-13 17:43:00,118.45,118.46,118.44,118.46,2034399986.0
2007-08-13 17:44:00,118.45,118.45,118.41,118.42,1370899999.0
2007-08-13 17:45:00,118.43,118.45,118.42,118.42,1370899999.0
2007-08-13 17:46:00,118.43,118.48,118.43,118.46,1370899999.0
2007-08-13 17:47:00,118.45,118.46,118.42,118.43,1370899999.0
2007-08-13 17:48:00,118.44,118.44,118.42,118.43,1370899999.0
2007-08-13 17:49:00,118.44,118.44,118.42,118.43,1370899999.0
2007-08-13 17:50:00,118.44,118.45,118.44,118.44,1370899999.0
2007-08-13 17:51:00,118.43,118.44,118.41,118.43,1370899999.0
2007-08-13 17:52:00,118.44,118.45,118.44,118.44,1370899999.0
2007-08-13 17:53:00,118.45,118.47,118.44,118.46,1370899999.0
2007-08-13 17:54:00,118.47,118.48,118.46,118.46,1218200003.0
2007-08-13 17:55:00,118.45,118.45,118.44,118.44,1218200003.0
2007-08-13 17:56:00,118.43,118.45,118.42,118.43,1218200003.0
2007-08-13 17:57:00,118.44,118.46,118.43,118.46,1218200003.0
2007-08-13 17:58:00,118.47,118.48,118.46,118.48,1218200003.0
2007-08-13 17:59:00,118.47,118.48,118.46,118.46,1314400016.0
2007-08-13 18:00:00,118.47,118.47,118.44,118.45,1314400016.0
2007-08-13 18:01:00,118.46,118.46,118.44,118.44,1314400016.0
2007-08-13 18:02:00,118.45,118.45,118.43,118.44,1314400016.0
2007-08-13 18:03:00,118.43,118.44,118.43,118.44,1314400016.0
2007-08-13 18:04:00,118.45,118.47,118.44,118.47,1314400016.0
2007-08-13 18:05:00,118.48,118.48,118.44,118.45,1314400016.0
2007-08-13 18:06:00,118.47,118.47,118.46,118.46,1314400016.0
2007-08-13 18:07:00,118.45,118.45,118.44,118.44,1314400016.0
2007-08-13 18:08:00,118.43,118.45,118.43,118.45,1314400016.0
2007-08-13 18:09:00,118.44,118.45,118.41,118.43,1314400016.0
2007-08-13 18:10:00,118.44,118.44,118.42,118.43,1314400016.0
2007-08-13 18:11:00,118.42,118.44,118.4,118.42,1314400016.0
2007-08-13 18:12:00,118.44,118.44,118.41,118.41,1314400016.0
2007-08-13 18:13:00,118.4,118.4,118.37,118.39,1765499994.0
2007-08-13 18:14:00,118.38,118.39,118.37,118.38,1765499994.0
2007-08-13 18:15:00,118.4,118.4,118.385,118.4,1765499994.0
2007-08-13 18:16:00,118.39,118.39,118.37,118.38,1501199995.0
2007-08-13 18:17:00,118.39,118.4,118.36,118.37,1501199995.0
2007-08-13 18:18:00,118.375,118.39,118.37,118.37,1501199995.0
2007-08-13 18:19:00,118.37,118.37,118.37,118.37,1098400004.0
2007-08-13 18:20:00,118.375,118.39,118.375,118.39,1098400004.0
2007-08-13 18:21:00,118.37,118.37,118.35,118.35,1534800014.0
2007-08-13 18:22:00,118.36,118.36,118.35,118.35,1534800014.0
2007-08-13 18:23:00,118.36,118.36,118.33,118.35,1534800014.0
2007-08-13 18:24:00,118.34,118.35,118.33,118.34,1534800014.0
2007-08-13 18:25:00,118.33,118.34,118.33,118.34,1534800014.0
2007-08-13 18:26:00,118.33,118.35,118.33,118.33,1534800014.0
2007-08-13 18:27:00,118.34,118.37,118.34,118.36,1534800014.0
2007-08-13 18:28:00,118.34,118.35,118.32,118.33,1534800014.0
2007-08-13 18:29:00,118.32,118.33,118.32,118.32,1534800014.0
2007-08-13 18:30:00,118.31,118.33,118.3,118.32,1534800014.0
2007-08-13 18:31:00,118.33,118.33,118.32,118.32,1534800014.0
2007-08-13 18:32:00,118.35,118.355,118.34,118.35,1534800014.0
2007-08-13 18:33:00,118.35,118.35,118.33,118.33,2141699987.0
2007-08-13 18:34:00,118.33,118.33,118.32,118.33,1696700017.0
2007-08-13 18:35:00,118.32,118.32,118.3,118.31,1318600011.0
2007-08-13 18:36:00,118.32,118.32,118.305,118.32,1318600011.0
2007-08-13 18:37:00,118.31,118.33,118.3,118.33,2002899992.0
2007-08-13 18:38:00,118.34,118.36,118.33,118.33,2002899992.0
2007-08-13 18:39:00,118.34,118.35,118.32,118.33,2002899992.0
2007-08-13 18:40:00,118.32,118.33,118.32,118.32,2002899992.0
2007-08-13 18:41:00,118.33,118.34,118.32,118.34,2002899992.0
2007-08-13 18:42:00,118.35,118.35,118.32,118.32,1786099997.0
2007-08-13 18:43:00,118.33,118.34,118.32,118.33,1786099997.0
2007-08-13 18:44:00,118.3,118.31,118.29,118.31,1934500015.0
2007-08-13 18:45:00,118.3,118.31,118.3,118.31,1934500015.0
2007-08-13 18:46:00,118.3,118.3,118.29,118.3,1934500015.0
2007-08-13 18:47:00,118.31,118.31,118.3,118.3,1934500015.0
2007-08-13 18:48:00,118.28,118.29,118.24,118.26,1592699993.0
2007-08-13 18:49:00,118.27,118.29,118.27,118.29,1592699993.0
2007-08-13 18:50:00,118.3,118.32,118.28,118.29,1592699993.0
2007-08-13 18:51:00,118.31,118.33,118.31,118.32,1592699993.0
2007-08-13 18:52:00,118.3,118.32,118.3,118.31,1818000020.0
2007-08-13 18:53:00,118.3,118.3,118.3,118.3,1818000020.0
2007-08-13 18:54:00,118.32,118.33,118.3,118.32,1818000020.0
2007-08-13 18:55:00,118.31,118.37,118.3,118.37,1818000020.0
2007-08-13 18:56:00,118.36,118.39,118.35,118.38,1818000020.0
2007-08-13 18:57:00,118.37,118.37,118.36,118.37,1818000020.0
2007-08-13 18:58:00,118.38,118.38,118.37,118.37,1818000020.0
2007-08-13 18:59:00,118.36,118.36,118.35,118.35,1344999998.0
2007-08-13 19:00:00,118.36,118.4,118.35,118.39,1344999998.0
2007-08-13 19:01:00,118.4,118.41,118.38,118.4,1344999998.0
2007-08-13 19:02:00,118.41,118.45,118.41,118.45,1344999998.0
2007-08-13 19:03:00,118.44,118.44,118.4,118.42,1344999998.0
2007-08-13 19:04:00,118.41,118.42,118.39,118.39,1344999998.0
2007-08-13 19:05:00,118.38,118.4,118.36,118.37,1344999998.0
2007-08-13 19:06:00,118.38,118.39,118.38,118.39,1344999998.0
2007-08-13 19:07:00,118.37,118.39,118.36,118.37,2085499990.0
2007-08-13 19:08:00,118.38,118.4,118.375,118.4,2085499990.0
2007-08-13 19:09:00,118.4,118.4,118.37,118.38,519500014.0
2007-08-13 19:10:00,118.39,118.39,118.38,118.38,519500014.0
2007-08-13 19:11:00,118.38,118.38,118.35,118.35,966499995.0
2007-08-13 19:12:00,118.35,118.36,118.33,118.33,850100011.0
2007-08-13 19:13:00,118.35,118.35,118.34,118.35,850100011.0
2007-08-13 19:14:00,118.32,118.35,118.29,118.3,1704700009.0
2007-08-13 19:15:00,118.29,118.3,118.29,118.3,1704700009.0
2007-08-13 19:16:00,118.29,118.3,118.28,118.28,1704700009.0
2007-08-13 19:17:00,118.27,118.29,118.26,118.28,1704700009.0
2007-08-13 19:18:00,118.29,118.31,118.28,118.3,1704700009.0
2007-08-13 19:19:00,118.29,118.29,118.26,118.27,1704700009.0
2007-08-13 19:20:00,118.26,118.28,118.25,118.26,1704700009.0
2007-08-13 19:21:00,118.25,118.26,118.24,118.24,1704700009.0
2007-08-13 19:22:00,118.23,118.23,118.19,118.21,1704700009.0
2007-08-13 19:23:00,118.2,118.23,118.19,118.19,1704700009.0
2007-08-13 19:24:00,118.2,118.22,118.19,118.22,1704700009.0
2007-08-13 19:25:00,118.22,118.23,118.21,118.23,1119699999.0
2007-08-13 19:26:00,118.22,118.27,118.22,118.27,1119699999.0
2007-08-13 19:27:00,118.26,118.29,118.26,118.29,1119699999.0
2007-08-13 19:28:00,118.28,118.3,118.27,118.28,1119699999.0
2007-08-13 19:29:00,118.29,118.29,118.26,118.26,1119699999.0
2007-08-13 19:30:00,118.27,118.27,118.26,118.265,1119699999.0
2007-08-13 19:31:00,118.25,118.25,118.22,118.22,373300001.0
2007-08-13 19:32:00,118.23,118.25,118.23,118.24,373300001.0
2007-08-13 19:33:00,118.25,118.26,118.22,118.24,373300001.0
2007-08-13 19:34:00,118.23,118.27,118.23,118.25,373300001.0
2007-08-13 19:35:00,118.265,118.27,118.26,118.265,373300001.0
2007-08-13 19:36:00,118.265,118.28,118.25,118.27,1132500002.0
2007-08-13 19:37:00,118.26,118.27,118.24,118.24,2122100003.0
2007-08-13 19:38:00,118.23,118.24,118.18,118.19,2122100003.0
2007-08-13 19:39:00,118.17,118.18,118.17,118.17,2122100003.0
2007-08-13 19:40:00,118.18,118.19,118.17,118.18,2122100003.0
2007-08-13 19:41:00,118.17,118.2,118.16,118.18,2122100003.0
2007-08-13 19:42:00,118.19,118.19,118.16,118.16,2122100003.0
2007-08-13 19:43:00,118.15,118.18,118.15,118.18,1501300046.0
2007-08-13 19:44:00,118.17,118.19,118.16,118.17,1501300046.0
2007-08-13 19:45:00,118.18,118.22,118.18,118.22,1501300046.0
2007-08-13 19:46:00,118.23,118.24,118.19,118.2,1501300046.0
2007-08-13 19:47:00,118.21,118.21,118.2,118.2,1501300046.0
2007-08-13 19:48:00,118.21,118.22,118.2,118.21,1501300046.0
2007-08-13 19:49:00,118.19,118.2,118.16,118.16,1719900004.0
2007-08-13 19:50:00,118.17,118.18,118.16,118.17,1719900004.0
2007-08-13 19:51:00,118.16,118.21,118.16,118.18,1719900004.0
2007-08-13 19:52:00,118.17,118.21,118.17,118.2,1719900004.0
2007-08-13 19:53:00,118.19,118.22,118.19,118.21,1719900004.0
2007-08-13 19:54:00,118.2,118.21,118.19,118.2,1719900004.0
2007-08-13 19:55:00,118.21,118.22,118.21,118.22,1719900004.0
2007-08-13 19:56:00,118.22,118.22,118.21,118.22,656299995.0
2007-08-13 19:57:00,118.23,118.26,118.23,118.25,656299995.0
2007-08-13 19:58:00,118.26,118.28,118.26,118.28,656299995.0
2007-08-13 19:59:00,118.29,118.3,118.27,118.28,656299995.0
2007-08-13 20:00:00,118.27,118.29,118.26,118.27,656299995.0
2007-08-13 20:01:00,118.28,118.29,118.25,118.26,656299995.0
2007-08-13 20:02:00,118.27,118.27,118.24,118.26,656299995.0
2007-08-13 20:03:00,118.27,118.3,118.27,118.3,656299995.0
2007-08-13 20:04:00,118.29,118.32,118.28,118.28,656299995.0
2007-08-13 20:05:00,118.29,118.29,118.27,118.28,656299995.0
2007-08-13 20:06:00,118.27,118.27,118.24,118.24,656299995.0
2007-08-13 20:07:00,118.23,118.26,118.23,118.25,656299995.0
2007-08-13 20:08:00,118.26,118.26,118.25,118.25,656299995.0
2007-08-13 20:09:00,118.23,118.26,118.23,118.25,993600016.0
2007-08-13 20:10:00,118.26,118.26,118.25,118.25,993600016.0
2007-08-13 20:11:00,118.25,118.26,118.25,118.25,1921300018.0
2007-08-13 20:12:00,118.25,118.25,118.23,118.23,1230699992.0
2007-08-13 20:13:00,118.23,118.25,118.23,118.24,382199998.0
2007-08-13 20:14:00,118.24,118.25,118.24,118.24,684699996.0
2007-08-13 20:15:00,118.25,118.25,118.245,118.245,684699996.0
2007-08-13 20:16:00,118.23,118.25,118.23,118.24,1909400021.0
2007-08-13 20:17:00,118.25,118.25,118.23,118.25,1909400021.0
2007-08-13 20:18:00,118.26,118.28,118.26,118.27,1909400021.0
2007-08-13 20:19:00,118.28,118.3,118.28,118.3,1909400021.0
2007-08-13 20:20:00,118.28,118.3,118.27,118.3,1538200016.0
2007-08-13 20:21:00,118.31,118.35,118.31,118.35,1538200016.0
2007-08-13 20:22:00,118.34,118.35,118.32,118.33,1538200016.0
2007-08-13 20:23:00,118.34,118.34,118.31,118.34,1538200016.0
2007-08-13 20:24:00,118.32,118.38,118.32,118.35,1242300009.0
2007-08-13 20:25:00,118.36,118.41,118.35,118.39,1242300009.0
2007-08-13 20:26:00,118.38,118.39,118.36,118.38,1242300009.0
2007-08-13 20:27:00,118.39,118.4,118.36,118.37,1242300009.0
2007-08-13 20:28:00,118.36,118.37,118.36,118.36,1242300009.0
2007-08-13 20:29:00,118.37,118.37,118.36,118.36,1242300009.0
2007-08-13 20:30:00,118.37,118.37,118.35,118.36,1242300009.0
2007-08-13 20:31:00,118.37,118.37,118.36,118.36,1242300009.0
2007-08-13 20:32:00,118.35,118.37,118.35,118.36,1753499980.0
2007-08-13 20:33:00,118.37,118.37,118.35,118.35,1753499980.0
2007-08-13 20:34:00,118.36,118.36,118.34,118.35,1753499980.0
2007-08-13 20:35:00,118.34,118.36,118.34,118.35,1525299988.0
2007-08-13 20:36:00,118.35,118.36,118.35,118.355,388299999.0
2007-08-13 20:37:00,118.36,118.37,118.36,118.37,1154400002.0
2007-08-13 20:38:00,118.37,118.38,118.37,118.37,810399989.0
2007-08-13 20:39:00,118.37,118.39,118.355,118.385,1509899994.0
2007-08-13 20:40:00,118.385,118.39,118.37,118.37,1891900019.0
2007-08-13 20:41:00,118.37,118.38,118.36,118.365,467000011.0
2007-08-13 20:42:00,118.365,118.365,118.34,118.34,455599997.0
2007-08-13 20:43:00,118.34,118.35,118.33,118.34,1956200004.0
2007-08-13 20:44:00,118.34,118.35,118.34,118.34,1054600000.0
2007-08-13 20:45:00,118.35,118.36,118.33,118.35,1575899992.0
2007-08-13 20:46:00,118.36,118.36,118.32,118.33,1575899992.0
2007-08-13 20:47:00,118.31,118.35,118.31,118.34,145400002.0
2007-08-13 20:48:00,118.355,118.36,118.35,118.35,145400002.0
2007-08-13 20:49:00,118.34,118.35,118.325,118.325,1848800003.0
2007-08-13 20:50:00,118.33,118.37,118.325,118.37,1447300014.0
2007-08-13 20:51:00,118.37,118.38,118.35,118.37,1942300000.0
2007-08-13 20:52:00,118.37,118.37,118.345,118.35,1368700039.0
2007-08-13 20:53:00,118.35,118.36,118.34,118.355,1239000011.0
2007-08-13 20:54:00,118.355,118.37,118.355,118.365,441600003.0
2007-08-13 20:55:00,118.365,118.37,118.35,118.37,537499997.0
2007-08-13 20:56:00,118.37,118.38,118.37,118.37,1136499994.0
2007-08-13 20:57:00,118.37,118.37,118.36,118.36,1156200006.0
2007-08-13 20:58:00,118.36,118.38,118.36,118.36,1147299998.0
2007-08-13 20:59:00,118.37,118.37,118.35,118.35,1147299998.0
2007-08-13 21:00:00,118.37,118.37,118.36,118.37,1147299998.0
2007-08-13 21:01:00,118.37,118.37,118.36,118.37,1584399989.0
2007-08-13 21:02:00,118.35,118.36,118.33,118.33,299200011.0
2007-08-13 21:03:00,118.34,118.37,118.33,118.34,299200011.0
2007-08-13 21:04:00,118.33,118.33,118.33,118.33,299200011.0
2007-08-13 21:05:00,118.32,118.33,118.32,118.33,299200011.0
2007-08-13 21:06:00,118.35,118.35,118.34,118.345,299200011.0
2007-08-13 21:07:00,118.34,118.35,118.32,118.34,1354999999.0
2007-08-13 21:08:00,118.33,118.34,118.32,118.34,1896199997.0
2007-08-13 21:09:00,118.34,118.35,118.33,118.33,2008100011.0
2007-08-13 21:10:00,118.33,118.35,118.33,118.34,921100019.0
2007-08-13 21:11:00,118.35,118.36,118.35,118.35,962300004.0
2007-08-13 21:12:00,118.35,118.36,118.34,118.35,1951899992.0
2007-08-13 21:13:00,118.35,118.35,118.33,118.33,635599993.0
2007-08-13 21:14:00,118.35,118.35,118.33,118.34,635599993.0
2007-08-13 21:15:00,118.3,118.32,118.3,118.3,1002999995.0
2007-08-13 21:16:00,118.32,118.32,118.32,118.32,1002999995.0
2007-08-13 21:17:00,118.32,118.33,118.32,118.33,1732999991.0
2007-08-13 21:18:00,118.33,118.33,118.3,118.31,1641299994.0
2007-08-13 21:19:00,118.31,118.31,118.3,118.31,1563600018.0
2007-08-13 21:20:00,118.31,118.31,118.3,118.3,599700016.0
2007-08-13 21:21:00,118.3,118.31,118.29,118.3,1181000008.0
2007-08-13 21:22:00,118.29,118.29,118.27,118.28,1181000008.0
2007-08-13 21:23:00,118.27,118.27,118.25,118.26,1181000008.0
2007-08-13 21:24:00,118.25,118.26,118.22,118.22,1181000008.0
2007-08-13 21:25:00,118.23,118.26,118.22,118.26,1181000008.0
2007-08-13 21:26:00,118.25,118.26,118.25,118.25,1181000008.0
2007-08-13 21:27:00,118.26,118.265,118.25,118.265,1181000008.0
2007-08-13 21:28:00,118.26,118.28,118.25,118.28,1843500044.0
2007-08-13 21:29:00,118.29,118.3,118.27,118.3,1843500044.0
2007-08-13 21:30:00,118.31,118.31,118.26,118.27,1843500044.0
2007-08-13 21:31:00,118.28,118.32,118.27,118.32,1843500044.0
2007-08-13 21:32:00,118.33,118.33,118.29,118.3,1843500044.0
2007-08-13 21:33:00,118.31,118.32,118.31,118.31,1843500044.0
2007-08-13 21:34:00,118.29,118.3,118.27,118.27,593900003.0
2007-08-13 21:35:00,118.28,118.3,118.27,118.3,593900003.0
2007-08-13 21:36:00,118.29,118.33,118.27,118.3,593900003.0
2007-08-13 21:37:00,118.31,118.31,118.29,118.3,593900003.0
2007-08-13 21:38:00,118.31,118.32,118.31,118.32,593900003.0
2007-08-13 21:39:00,118.3,118.34,118.3,118.32,1034100030.0
2007-08-13 21:40:00,118.31,118.32,118.3,118.3,1034100030.0
2007-08-13 21:41:00,118.32,118.33,118.3,118.3,1034100030.0
2007-08-13 21:42:00,118.32,118.32,118.31,118.32,1034100030.0
2007-08-13 21:43:00,118.3,118.31,118.28,118.29,1796799994.0
2007-08-13 21:44:00,118.28,118.3,118.27,118.3,1796799994.0
2007-08-13 21:45:00,118.29,118.3,118.26,118.26,1796799994.0
2007-08-13 21:46:00,118.28,118.29,118.28,118.28,1796799994.0
2007-08-13 21:47:00,118.3,118.32,118.29,118.295,1796799994.0
2007-08-13 21:48:00,118.3,118.3,118.27,118.28,1941700016.0
2007-08-13 21:49:00,118.27,118.3,118.27,118.3,1941700016.0
2007-08-13 21:50:00,118.29,118.3,118.28,118.29,1941700016.0
2007-08-13 21:51:00,118.28,118.29,118.27,118.28,1941700016.0
2007-08-13 21:52:00,118.27,118.28,118.24,118.24,1941700016.0
2007-08-13 21:53:00,118.23,118.27,118.23,118.26,1941700016.0
2007-08-13 21:54:00,118.23,118.26,118.23,118.26,1941700016.0
2007-08-13 21:55:00,118.24,118.24,118.2,118.2,1941700016.0
2007-08-13 21:56:00,118.21,118.21,118.19,118.21,1941700016.0
2007-08-13 21:57:00,118.22,118.23,118.205,118.21,1941700016.0
2007-08-13 21:58:00,118.21,118.21,118.18,118.18,1212500021.0
2007-08-13 21:59:00,118.19,118.205,118.18,118.205,1317400013.0
2007-08-13 22:00:00,118.205,118.22,118.2,118.215,892400000.0
2007-08-13 22:01:00,118.215,118.22,118.2,118.22,1720000002.0
2007-08-13 22:02:00,118.22,118.22,118.21,118.22,1435799992.0
2007-08-13 22:03:00,118.22,118.23,118.21,118.22,741200000.0
2007-08-13 22:04:00,118.22,118.22,118.21,118.22,213400000.0
2007-08-13 22:05:00,118.22,118.22,118.19,118.19,1929800009.0
2007-08-13 22:06:00,118.2,118.205,118.18,118.2,1349000005.0
2007-08-13 22:07:00,118.2,118.2,118.18,118.19,1686900001.0
2007-08-13 22:08:00,118.19,118.21,118.19,118.21,1000700000.0
2007-08-13 22:09:00,118.21,118.21,118.19,118.2,1147700011.0
2007-08-13 22:10:00,118.18,118.21,118.18,118.19,228499996.0
2007-08-13 22:11:00,118.205,118.21,118.2,118.2,228499996.0
2007-08-13 22:12:00,118.2,118.22,118.2,118.21,760600015.0
2007-08-13 22:13:00,118.21,118.22,118.21,118.22,800299999.0
2007-08-13 22:14:00,118.22,118.23,118.21,118.22,534700000.0
2007-08-13 22:15:00,118.22,118.24,118.22,118.24,752799994.0
2007-08-13 22:16:00,118.24,118.25,118.24,118.25,591600003.0
2007-08-13 22:17:00,118.25,118.27,118.25,118.255,1104699992.0
2007-08-13 22:18:00,118.26,118.26,118.23,118.23,887599998.0
2007-08-13 22:19:00,118.23,118.25,118.23,118.25,1174600002.0
2007-08-13 22:20:00,118.24,118.24,118.21,118.23,905399997.0
2007-08-13 22:21:00,118.22,118.23,118.215,118.215,219899990.0
2007-08-13 22:22:00,118.22,118.22,118.22,118.22,161000000.0
2007-08-13 22:23:00,118.21,118.22,118.205,118.21,892000000.0
2007-08-13 22:24:00,118.21,118.23,118.21,118.22,570700001.0
2007-08-13 22:25:00,118.22,118.23,118.215,118.22,470200001.0
2007-08-13 22:26:00,118.22,118.225,118.22,118.22,817600032.0
2007-08-13 22:27:00,118.22,118.23,118.21,118.23,728200003.0
2007-08-13 22:28:00,118.23,118.23,118.23,118.23,97400003.0
2007-08-13 22:29:00,118.23,118.25,118.22,118.25,1215899997.0
2007-08-13 22:30:00,118.26,118.27,118.25,118.25,1215899997.0
2007-08-13 22:31:00,118.26,118.27,118.25,118.26,1466500005.0
2007-08-13 22:32:00,118.25,118.26,118.25,118.26,191400002.0
2007-08-13 22:33:00,118.26,118.26,118.23,118.23,370000000.0
2007-08-13 22:34:00,118.23,118.24,118.23,118.23,570000004.0
2007-08-13 22:35:00,118.22,118.23,118.22,118.22,440800006.0
2007-08-13 22:36:00,118.23,118.23,118.23,118.23,283100000.0
2007-08-13 22:37:00,118.23,118.23,118.22,118.23,484100005.0
2007-08-13 22:38:00,118.23,118.24,118.23,118.24,1085100003.0
2007-08-13 22:39:00,118.24,118.24,118.24,118.24,317699996.0
2007-08-13 22:40:00,118.24,118.24,118.23,118.24,575000008.0
2007-08-13 22:41:00,118.24,118.24,118.23,118.24,108400004.0
2007-08-13 22:42:00,118.24,118.24,118.24,118.24,26000000.0
2007-08-13 22:43:00,118.24,118.25,118.24,118.25,48100000.0
2007-08-13 22:44:00,118.25,118.25,118.25,118.25,275500000.0
2007-08-13 22:45:00,118.25,118.28,118.25,118.28,1116800013.0
2007-08-13 22:46:00,118.275,118.28,118.27,118.28,635199994.0
2007-08-13 22:47:00,118.28,118.28,118.24,118.24,1843599994.0
2007-08-13 22:48:00,118.235,118.25,118.235,118.24,693599996.0
2007-08-13 22:49:00,118.24,118.24,118.23,118.24,729300002.0
2007-08-13 22:50:00,118.24,118.25,118.23,118.25,763399990.0
2007-08-13 22:51:00,118.25,118.26,118.25,118.25,315800000.0
2007-08-13 22:52:00,118.25,118.26,118.25,118.26,365100003.0
2007-08-13 22:53:00,118.26,118.27,118.24,118.25,1824099990.0
2007-08-13 22:54:00,118.25,118.28,118.25,118.28,1127099997.0
2007-08-13 22:55:00,118.285,118.285,118.26,118.265,1404300011.0
2007-08-13 22:57:00,118.265,118.27,118.26,118.26,591600002.0
2007-08-13 22:58:00,118.26,118.26,118.24,118.24,669299995.0
2007-08-13 22:59:00,118.25,118.26,118.23,118.23,1079499976.0
2007-08-13 23:00:00,118.23,118.25,118.22,118.22,871799991.0
2007-08-13 23:01:00,118.22,118.22,118.21,118.21,856900000.0
2007-08-13 23:02:00,118.22,118.23,118.21,118.23,183600006.0
2007-08-13 23:03:00,118.23,118.24,118.23,118.23,90500000.0
2007-08-13 23:04:00,118.24,118.25,118.22,118.22,193400001.0
2007-08-13 23:05:00,118.21,118.24,118.21,118.23,478799998.0
2007-08-13 23:06:00,118.22,118.26,118.22,118.25,861500004.0
2007-08-13 23:07:00,118.25,118.25,118.25,118.25,360399991.0
2007-08-13 23:08:00,118.25,118.25,118.22,118.22,606600007.0
2007-08-13 23:09:00,118.23,118.24,118.23,118.24,107700002.0
2007-08-13 23:10:00,118.24,118.24,118.24,118.24,60600000.0
2007-08-13 23:11:00,118.24,118.24,118.24,118.24,70000000.0
2007-08-13 23:12:00,118.24,118.25,118.24,118.25,206000000.0
2007-08-13 23:13:00,118.25,118.26,118.23,118.23,1054099996.0
2007-08-13 23:14:00,118.23,118.25,118.23,118.25,453700001.0
2007-08-13 23:15:00,118.25,118.25,118.245,118.25,29500000.0
2007-08-13 23:16:00,118.245,118.25,118.24,118.24,138999998.0
2007-08-13 23:17:00,118.24,118.24,118.24,118.24,44000000.0
2007-08-13 23:18:00,118.24,118.24,118.24,118.24,72000000.0
2007-08-13 23:19:00,118.24,118.24,118.24,118.24,58000000.0
2007-08-13 23:20:00,118.24,118.25,118.23,118.24,234300000.0
2007-08-13 23:23:00,118.23,118.24,118.23,118.23,106600001.0
2007-08-13 23:24:00,118.22,118.23,118.21,118.21,200300004.0
2007-08-13 23:25:00,118.21,118.22,118.21,118.21,244099994.0
2007-08-13 23:26:00,118.21,118.21,118.21,118.21,298599994.0
2007-08-13 23:27:00,118.21,118.21,118.205,118.205,67900000.0
2007-08-13 23:28:00,118.21,118.21,118.19,118.19,308699994.0
2007-08-13 23:29:00,118.19,118.21,118.19,118.2,421799994.0
2007-08-13 23:30:00,118.19,118.19,118.15,118.17,1177300003.0
2007-08-13 23:31:00,118.17,118.18,118.16,118.175,1177300003.0
2007-08-13 23:32:00,118.18,118.19,118.17,118.19,727599997.0
2007-08-13 23:33:00,118.19,118.19,118.17,118.18,146000002.0
2007-08-13 23:34:00,118.18,118.18,118.16,118.16,689100012.0
2007-08-13 23:35:00,118.16,118.18,118.14,118.16,2080800015.0
2007-08-13 23:36:00,118.16,118.16,118.15,118.16,783200001.0
2007-08-13 23:37:00,118.16,118.175,118.15,118.175,925000008.0
2007-08-13 23:38:00,118.17,118.17,118.15,118.16,622100006.0
2007-08-13 23:39:00,118.16,118.16,118.16,118.16,28400000.0
2007-08-13 23:40:00,118.16,118.16,118.15,118.15,493999996.0
2007-08-13 23:41:00,118.15,118.15,118.14,118.14,949200015.0
2007-08-13 23:42:00,118.14,118.15,118.13,118.13,742700020.0
2007-08-13 23:43:00,118.12,118.13,118.09,118.11,1910700022.0
2007-08-13 23:44:00,118.11,118.13,118.09,118.105,1811400037.0
2007-08-13 23:45:00,118.105,118.11,118.1,118.1,1104600032.0
2007-08-13 23:46:00,118.11,118.12,118.09,118.105,1225100024.0
2007-08-13 23:47:00,118.11,118.13,118.1,118.13,463200004.0
2007-08-13 23:48:00,118.15,118.16,118.14,118.16,463200004.0
2007-08-13 23:49:00,118.16,118.16,118.15,118.15,1470400032.0
2007-08-13 23:50:00,118.15,118.15,118.12,118.14,1732600028.0
2007-08-13 23:51:00,118.14,118.15,118.12,118.15,1177800018.0
2007-08-13 23:52:00,118.16,118.16,118.14,118.14,866000018.0
2007-08-13 23:53:00,118.16,118.17,118.14,118.16,739600003.0
2007-08-13 23:54:00,118.14,118.17,118.14,118.16,1628800031.0
2007-08-13 23:55:00,118.16,118.17,118.14,118.15,1912000051.0
2007-08-13 23:56:00,118.15,118.15,118.14,118.15,818300007.0
2007-08-13 23:57:00,118.15,118.16,118.13,118.15,1519500036.0
2007-08-13 23:58:00,118.15,118.17,118.15,118.16,1178600017.0
2007-08-13 23:59:00,118.17,118.17,118.16,118.16,459000016.0
2007-08-14 00:00:00,118.16,118.19,118.14,118.16,1465000010.0
2007-08-14 00:01:00,118.14,118.16,118.14,118.16,1886200025.0
2007-08-14 00:02:00,118.17,118.19,118.165,118.18,1886200025.0
2007-08-14 00:03:00,118.18,118.19,118.18,118.19,133000003.0
2007-08-14 00:04:00,118.19,118.19,118.19,118.19,46500000.0
2007-08-14 00:05:00,118.19,118.2,118.19,118.2,802400017.0
2007-08-14 00:06:00,118.18,118.19,118.16,118.19,1082499993.0
2007-08-14 00:07:00,118.2,118.22,118.2,118.2,1082499993.0
2007-08-14 00:08:00,118.2,118.2,118.195,118.195,1075499992.0
2007-08-14 00:09:00,118.2,118.21,118.2,118.21,1041900005.0
2007-08-14 00:10:00,118.2,118.21,118.19,118.21,1914500019.0
2007-08-14 00:11:00,118.18,118.18,118.17,118.18,1969999996.0
2007-08-14 00:12:00,118.19,118.2,118.19,118.19,1969999996.0
2007-08-14 00:13:00,118.19,118.2,118.19,118.2,1734600011.0
2007-08-14 00:14:00,118.18,118.18,118.17,118.17,498300004.0
2007-08-14 00:15:00,118.18,118.18,118.17,118.18,498300004.0
2007-08-14 00:16:00,118.17,118.18,118.17,118.17,498300004.0
2007-08-14 00:17:00,118.18,118.21,118.17,118.2,498300004.0
2007-08-14 00:18:00,118.21,118.21,118.2,118.21,498300004.0
2007-08-14 00:19:00,118.21,118.22,118.21,118.21,682900005.0
2007-08-14 00:20:00,118.21,118.21,118.2,118.2,666300000.0
2007-08-14 00:21:00,118.2,118.21,118.2,118.21,1137800004.0
2007-08-14 00:22:00,118.21,118.21,118.21,118.21,127200000.0
2007-08-14 00:23:00,118.21,118.21,118.21,118.21,122800000.0
2007-08-14 00:24:00,118.21,118.21,118.2,118.2,270200002.0
2007-08-14 00:25:00,118.21,118.21,118.21,118.21,88799999.0
2007-08-14 00:26:00,118.21,118.21,118.2,118.21,592099986.0
2007-08-14 00:27:00,118.2,118.22,118.2,118.21,407199996.0
2007-08-14 00:28:00,118.2,118.22,118.2,118.21,143300003.0
2007-08-14 00:29:00,118.21,118.21,118.21,118.21,264000000.0
2007-08-14 00:30:00,118.21,118.21,118.21,118.21,120100000.0
2007-08-14 00:31:00,118.21,118.21,118.2,118.21,119100000.0
2007-08-14 00:32:00,118.21,118.22,118.21,118.22,666100001.0
2007-08-14 00:33:00,118.22,118.24,118.21,118.24,1435500011.0
2007-08-14 00:34:00,118.24,118.25,118.24,118.25,566100003.0
2007-08-14 00:35:00,118.25,118.25,118.25,118.25,227699998.0
2007-08-14 00:36:00,118.25,118.25,118.24,118.25,313500002.0
2007-08-14 00:37:00,118.25,118.27,118.25,118.27,962000009.0
2007-08-14 00:38:00,118.26,118.27,118.26,118.26,1156399996.0
2007-08-14 00:39:00,118.27,118.28,118.27,118.28,1460700005.0
2007-08-14 00:40:00,118.285,118.29,118.27,118.28,1460700005.0
2007-08-14 00:41:00,118.25,118.26,118.25,118.26,705799999.0
2007-08-14 00:42:00,118.27,118.27,118.26,118.27,705799999.0
2007-08-14 00:43:00,118.27,118.27,118.24,118.25,1238100009.0
2007-08-14 00:44:00,118.23,118.25,118.23,118.24,1012899983.0
2007-08-14 00:45:00,118.25,118.25,118.23,118.24,1012899983.0
2007-08-14 00:46:00,118.25,118.25,118.22,118.23,1339600010.0
2007-08-14 00:47:00,118.23,118.23,118.2,118.2,1994300023.0
2007-08-14 00:48:00,118.2,118.21,118.19,118.19,1243000010.0
2007-08-14 00:49:00,118.2,118.21,118.19,118.2,1243000010.0
2007-08-14 00:50:00,118.2,118.22,118.2,118.22,1501700003.0
2007-08-14 00:51:00,118.22,118.23,118.21,118.21,1799099974.0
2007-08-14 00:52:00,118.21,118.24,118.2,118.23,1696999989.0
2007-08-14 00:53:00,118.21,118.25,118.21,118.25,1449500001.0
2007-08-14 00:54:00,118.26,118.27,118.23,118.25,1449500001.0
2007-08-14 00:55:00,118.24,118.25,118.22,118.25,1449500001.0
2007-08-14 00:56:00,118.25,118.25,118.24,118.25,1449500001.0
2007-08-14 00:57:00,118.24,118.25,118.23,118.25,1539300001.0
2007-08-14 00:58:00,118.25,118.25,118.24,118.24,1145600007.0
2007-08-14 00:59:00,118.24,118.24,118.23,118.23,639999994.0
2007-08-14 01:00:00,118.23,118.23,118.19,118.2,1667099991.0
2007-08-14 01:01:00,118.195,118.21,118.19,118.195,2035000014.0
2007-08-14 01:02:00,118.2,118.21,118.18,118.19,1040600001.0
2007-08-14 01:03:00,118.2,118.2,118.19,118.19,438999999.0
2007-08-14 01:04:00,118.19,118.21,118.19,118.19,812899998.0
2007-08-14 01:05:00,118.195,118.21,118.195,118.21,812899998.0
2007-08-14 01:06:00,118.21,118.23,118.2,118.23,1126600006.0
2007-08-14 01:07:00,118.23,118.23,118.22,118.23,722000009.0
2007-08-14 01:08:00,118.24,118.25,118.225,118.23,544000002.0
2007-08-14 01:09:00,118.225,118.225,118.2,118.22,1423400003.0
2007-08-14 01:10:00,118.22,118.22,118.22,118.22,1091400017.0
2007-08-14 01:11:00,118.22,118.22,118.2,118.22,1279800004.0
2007-08-14 01:12:00,118.21,118.23,118.21,118.22,2103200015.0
2007-08-14 01:13:00,118.23,118.23,118.22,118.22,644399992.0
2007-08-14 01:14:00,118.22,118.23,118.22,118.22,993499997.0
2007-08-14 01:15:00,118.23,118.24,118.22,118.23,749499995.0
2007-08-14 01:16:00,118.24,118.24,118.235,118.235,749499995.0
2007-08-14 01:17:00,118.24,118.24,118.23,118.24,1503899980.0
2007-08-14 01:18:00,118.23,118.24,118.21,118.22,1503899980.0
2007-08-14 01:19:00,118.23,118.24,118.22,118.225,1503899980.0
2007-08-14 01:20:00,118.225,118.23,118.225,118.23,626500014.0
2007-08-14 01:21:00,118.22,118.24,118.22,118.23,473300006.0
2007-08-14 01:22:00,118.23,118.24,118.22,118.24,892899976.0
2007-08-14 01:23:00,118.24,118.24,118.22,118.22,633700002.0
2007-08-14 01:24:00,118.22,118.24,118.21,118.21,855000003.0
2007-08-14 01:25:00,118.21,118.21,118.19,118.2,1556500011.0
2007-08-14 01:26:00,118.21,118.21,118.19,118.2,1556500011.0
2007-08-14 01:27:00,118.2,118.21,118.19,118.19,597400020.0
2007-08-14 01:28:00,118.2,118.2,118.2,118.2,597400020.0
2007-08-14 01:29:00,118.2,118.21,118.2,118.205,948800000.0
2007-08-14 01:30:00,118.21,118.22,118.205,118.22,1008499991.0
2007-08-14 01:31:00,118.22,118.22,118.21,118.21,406999992.0
2007-08-14 01:32:00,118.21,118.22,118.21,118.22,527699999.0
2007-08-14 01:33:00,118.23,118.25,118.23,118.24,1879499984.0
2007-08-14 01:34:00,118.24,118.26,118.24,118.26,1643299983.0
2007-08-14 01:35:00,118.24,118.24,118.23,118.24,958100003.0
2007-08-14 01:36:00,118.23,118.24,118.23,118.24,958100003.0
2007-08-14 01:37:00,118.25,118.26,118.25,118.25,958100003.0
2007-08-14 01:38:00,118.25,118.27,118.25,118.26,491100010.0
2007-08-14 01:39:00,118.255,118.28,118.25,118.27,1607300017.0
2007-08-14 01:40:00,118.26,118.27,118.25,118.265,2020299977.0
2007-08-14 01:41:00,118.265,118.28,118.26,118.26,1897799992.0
2007-08-14 01:42:00,118.26,118.27,118.26,118.26,972200012.0
2007-08-14 01:43:00,118.26,118.27,118.25,118.26,1574099996.0
2007-08-14 01:44:00,118.26,118.26,118.25,118.25,1231499995.0
2007-08-14 01:45:00,118.25,118.25,118.24,118.245,1746500040.0
2007-08-14 01:46:00,118.25,118.25,118.24,118.245,1083300000.0
2007-08-14 01:47:00,118.22,118.23,118.22,118.22,1193900032.0
2007-08-14 01:48:00,118.23,118.24,118.22,118.23,1193900032.0
2007-08-14 01:49:00,118.23,118.24,118.22,118.24,2095900011.0
2007-08-14 01:50:00,118.245,118.25,118.22,118.24,2095900011.0
2007-08-14 01:51:00,118.24,118.28,118.23,118.27,1145600008.0
2007-08-14 01:52:00,118.24,118.26,118.24,118.25,210000000.0
2007-08-14 01:53:00,118.24,118.26,118.24,118.25,210000000.0
2007-08-14 01:54:00,118.24,118.25,118.24,118.24,210000000.0
2007-08-14 01:55:00,118.25,118.25,118.25,118.25,210000000.0
2007-08-14 01:56:00,118.25,118.27,118.24,118.27,1336599996.0
2007-08-14 01:57:00,118.25,118.26,118.24,118.26,1130899976.0
2007-08-14 01:58:00,118.27,118.27,118.26,118.26,1130899976.0
2007-08-14 01:59:00,118.26,118.27,118.23,118.25,1934799999.0
2007-08-14 02:00:00,118.25,118.25,118.23,118.24,542899999.0
2007-08-14 02:01:00,118.21,118.21,118.21,118.21,1355499983.0
2007-08-14 02:02:00,118.2,118.22,118.2,118.21,1355499983.0
2007-08-14 02:03:00,118.2,118.2,118.2,118.2,1355499983.0
2007-08-14 02:04:00,118.22,118.22,118.21,118.21,1355499983.0
2007-08-14 02:05:00,118.21,118.22,118.195,118.21,1384699991.0
2007-08-14 02:06:00,118.19,118.2,118.17,118.18,828100005.0
2007-08-14 02:07:00,118.17,118.17,118.17,118.17,828100005.0
2007-08-14 02:09:00,118.18,118.18,118.17,118.17,828100005.0
2007-08-14 02:10:00,118.16,118.17,118.15,118.16,828100005.0
2007-08-14 02:11:00,118.15,118.17,118.15,118.17,828100005.0
2007-08-14 02:12:00,118.16,118.17,118.15,118.16,828100005.0
2007-08-14 02:13:00,118.17,118.17,118.12,118.12,828100005.0
2007-08-14 02:14:00,118.13,118.15,118.125,118.15,828100005.0
2007-08-14 02:15:00,118.15,118.15,118.135,118.14,730500006.0
2007-08-14 02:16:00,118.14,118.15,118.13,118.15,1280200026.0
2007-08-14 02:17:00,118.145,118.16,118.14,118.15,1598300016.0
2007-08-14 02:18:00,118.16,118.16,118.14,118.14,1417400001.0
2007-08-14 02:19:00,118.13,118.13,118.08,118.08,793599996.0
2007-08-14 02:20:00,118.09,118.1,118.09,118.09,793599996.0
2007-08-14 02:21:00,118.08,118.09,118.08,118.08,793599996.0
2007-08-14 02:22:00,118.09,118.09,118.02,118.02,793599996.0
2007-08-14 02:23:00,118.03,118.04,118.02,118.03,793599996.0
2007-08-14 02:24:00,118.04,118.04,117.99,118.01,793599996.0
2007-08-14 02:25:00,118.03,118.03,118.02,118.02,793599996.0
2007-08-14 02:26:00,118.03,118.03,118.01,118.01,793599996.0
2007-08-14 02:27:00,118.02,118.02,118.0,118.0,793599996.0
2007-08-14 02:28:00,118.02,118.03,118.02,118.03,793599996.0
2007-08-14 02:29:00,118.02,118.04,118.02,118.03,1726299995.0
2007-08-14 02:30:00,118.02,118.02,118.0,118.01,1726299995.0
2007-08-14 02:31:00,118.02,118.02,118.0,118.0,1726299995.0
2007-08-14 02:33:00,118.01,118.01,117.97,117.98,1726299995.0
2007-08-14 02:34:00,117.97,118.01,117.95,118.01,1726299995.0
2007-08-14 02:35:00,118.0,118.0,117.99,118.0,1726299995.0
2007-08-14 02:36:00,117.99,118.01,117.99,118.0,1726299995.0
2007-08-14 02:37:00,118.01,118.02,117.99,117.99,1726299995.0
2007-08-14 02:38:00,118.01,118.01,117.96,117.96,1726299995.0
2007-08-14 02:39:00,117.95,117.96,117.95,117.95,1726299995.0
2007-08-14 02:40:00,117.94,117.95,117.93,117.94,1726299995.0
2007-08-14 02:41:00,117.95,117.95,117.92,117.93,1726299995.0
2007-08-14 02:42:00,117.92,117.94,117.91,117.92,1726299995.0
2007-08-14 02:44:00,117.91,117.91,117.85,117.85,1726299995.0
2007-08-14 02:45:00,117.86,117.87,117.85,117.86,1726299995.0
2007-08-14 02:46:00,117.87,117.89,117.87,117.89,1726299995.0
2007-08-14 02:47:00,117.89,117.89,117.87,117.89,2078399984.0
2007-08-14 02:48:00,117.89,117.89,117.88,117.89,2105099983.0
2007-08-14 02:49:00,117.9,117.9,117.89,117.9,2105099983.0
2007-08-14 02:50:00,117.89,117.91,117.89,117.91,2105099983.0
2007-08-14 02:51:00,117.92,117.97,117.92,117.95,2105099983.0
2007-08-14 02:52:00,117.94,117.95,117.94,117.95,2105099983.0
2007-08-14 02:53:00,117.96,117.98,117.95,117.95,2105099983.0
2007-08-14 02:54:00,117.94,117.95,117.92,117.94,2105099983.0
2007-08-14 02:55:00,117.93,117.93,117.91,117.91,2105099983.0
2007-08-14 02:56:00,117.92,117.92,117.91,117.91,2105099983.0
2007-08-14 02:57:00,117.93,117.94,117.92,117.94,2105099983.0
2007-08-14 02:58:00,117.94,117.94,117.93,117.93,959800004.0
2007-08-14 02:59:00,117.93,117.93,117.92,117.92,2117600013.0
2007-08-14 03:00:00,117.91,117.92,117.91,117.91,2117600013.0
2007-08-14 03:01:00,117.92,117.92,117.91,117.91,2117600013.0
2007-08-14 03:02:00,117.92,117.92,117.9,117.92,2117600013.0
2007-08-14 03:03:00,117.91,117.92,117.9,117.91,2117600013.0
2007-08-14 03:04:00,117.92,117.92,117.9,117.9,2117600013.0
2007-08-14 03:05:00,117.91,117.91,117.91,117.91,2117600013.0
2007-08-14 03:06:00,117.9,117.92,117.89,117.89,2117600013.0
2007-08-14 03:07:00,117.88,117.88,117.84,117.86,2117600013.0
2007-08-14 03:08:00,117.87,117.89,117.87,117.89,2117600013.0
2007-08-14 03:09:00,117.89,117.89,117.88,117.885,1336399983.0
2007-08-14 03:10:00,117.88,117.89,117.88,117.885,532300003.0
2007-08-14 03:11:00,117.885,117.89,117.85,117.85,1935200009.0
2007-08-14 03:12:00,117.85,117.86,117.84,117.84,490499998.0
2007-08-14 03:13:00,117.85,117.86,117.83,117.83,490499998.0
2007-08-14 03:14:00,117.84,117.84,117.8,117.8,490499998.0
2007-08-14 03:15:00,117.79,117.79,117.75,117.79,490499998.0
2007-08-14 03:16:00,117.8,117.82,117.78,117.78,490499998.0
2007-08-14 03:17:00,117.79,117.81,117.78,117.8,490499998.0
2007-08-14 03:18:00,117.81,117.81,117.8,117.81,490499998.0
2007-08-14 03:19:00,117.82,117.83,117.81,117.81,490499998.0
2007-08-14 03:20:00,117.815,117.84,117.815,117.84,1869799977.0
2007-08-14 03:21:00,117.84,117.86,117.83,117.845,1019700002.0
2007-08-14 03:22:00,117.82,117.82,117.81,117.81,1574599992.0
2007-08-14 03:23:00,117.82,117.83,117.81,117.83,1574599992.0
2007-08-14 03:24:00,117.84,117.84,117.83,117.84,1574599992.0
2007-08-14 03:25:00,117.83,117.84,117.81,117.82,1574599992.0
2007-08-14 03:26:00,117.83,117.83,117.81,117.81,1574599992.0
2007-08-14 03:27:00,117.845,117.85,117.83,117.85,1574599992.0
2007-08-14 03:28:00,117.84,117.84,117.84,117.84,1814899987.0
2007-08-14 03:29:00,117.85,117.85,117.84,117.84,1814899987.0
2007-08-14 03:30:00,117.85,117.87,117.84,117.84,1814899987.0
2007-08-14 03:31:00,117.85,117.87,117.84,117.86,1814899987.0
2007-08-14 03:32:00,117.87,117.88,117.86,117.87,1814899987.0
2007-08-14 03:33:00,117.88,117.88,117.86,117.86,1814899987.0
2007-08-14 03:34:00,117.87,117.87,117.84,117.86,1814899987.0
2007-08-14 03:35:00,117.87,117.87,117.86,117.87,1814899987.0
2007-08-14 03:36:00,117.87,117.87,117.86,117.87,2138500008.0
2007-08-14 03:37:00,117.86,117.86,117.84,117.86,834600015.0
2007-08-14 03:38:00,117.85,117.85,117.85,117.85,834600015.0
2007-08-14 03:39:00,117.855,117.87,117.855,117.86,834600015.0
2007-08-14 03:40:00,117.86,117.86,117.855,117.855,886599982.0
2007-08-14 03:41:00,117.86,117.87,117.86,117.86,608800005.0
2007-08-14 03:42:00,117.86,117.86,117.855,117.86,1515399998.0
2007-08-14 03:43:00,117.86,117.86,117.855,117.86,531500010.0
2007-08-14 03:44:00,117.86,117.86,117.855,117.86,1059500010.0
2007-08-14 03:45:00,117.855,117.86,117.855,117.86,843199990.0
2007-08-14 03:46:00,117.85,117.85,117.83,117.84,1618200004.0
2007-08-14 03:47:00,117.84,117.85,117.84,117.84,1618200004.0
2007-08-14 03:48:00,117.82,117.83,117.82,117.82,734300010.0
2007-08-14 03:49:00,117.835,117.84,117.83,117.84,734300010.0
2007-08-14 03:50:00,117.84,117.84,117.84,117.84,268900002.0
2007-08-14 03:51:00,117.85,117.85,117.85,117.85,268900002.0
2007-08-14 03:52:00,117.84,117.84,117.82,117.82,2013999986.0
2007-08-14 03:53:00,117.81,117.81,117.8,117.8,2013999986.0
2007-08-14 03:54:00,117.83,117.83,117.81,117.81,2013999986.0
2007-08-14 03:55:00,117.79,117.81,117.79,117.8,1185799984.0
2007-08-14 03:56:00,117.79,117.8,117.79,117.79,1185799984.0
2007-08-14 03:57:00,117.8,117.8,117.785,117.79,1185799984.0
2007-08-14 03:58:00,117.77,117.79,117.77,117.79,2057099988.0
2007-08-14 03:59:00,117.81,117.83,117.79,117.825,2057099988.0
2007-08-14 04:00:00,117.825,117.83,117.8,117.81,1535499992.0
2007-08-14 04:01:00,117.8,117.81,117.79,117.81,1154300004.0
2007-08-14 04:02:00,117.825,117.83,117.815,117.815,1154300004.0
2007-08-14 04:03:00,117.82,117.82,117.8,117.81,1814599990.0
2007-08-14 04:04:00,117.81,117.82,117.81,117.82,1221499989.0
2007-08-14 04:05:00,117.81,117.81,117.8,117.8,1884199991.0
2007-08-14 04:06:00,117.81,117.84,117.81,117.84,1884199991.0
2007-08-14 04:07:00,117.83,117.84,117.83,117.84,1884199991.0
2007-08-14 04:08:00,117.85,117.88,117.85,117.86,1884199991.0
2007-08-14 04:09:00,117.87,117.87,117.86,117.87,1884199991.0
2007-08-14 04:10:00,117.87,117.875,117.86,117.87,1884199991.0
2007-08-14 04:11:00,117.85,117.86,117.83,117.83,1217600007.0
2007-08-14 04:12:00,117.84,117.84,117.83,117.835,1217600007.0
2007-08-14 04:13:00,117.84,117.84,117.83,117.84,845399987.0
2007-08-14 04:14:00,117.84,117.84,117.82,117.83,1616899996.0
2007-08-14 04:15:00,117.83,117.83,117.81,117.83,985400012.0
2007-08-14 04:16:00,117.83,117.83,117.81,117.82,443500000.0
2007-08-14 04:17:00,117.82,117.83,117.815,117.815,1504399984.0
2007-08-14 04:18:00,117.815,117.83,117.815,117.83,209500000.0
2007-08-14 04:19:00,117.83,117.83,117.815,117.83,1786099986.0
2007-08-14 04:20:00,117.83,117.83,117.805,117.82,2071600001.0
2007-08-14 04:21:00,117.815,117.83,117.815,117.82,907499989.0
2007-08-14 04:22:00,117.82,117.86,117.81,117.86,1433500003.0
2007-08-14 04:23:00,117.85,117.87,117.84,117.86,1433500003.0
2007-08-14 04:24:00,117.89,117.9,117.87,117.88,1433500003.0
2007-08-14 04:25:00,117.875,117.885,117.86,117.87,1444900003.0
2007-08-14 04:26:00,117.86,117.87,117.85,117.87,2065199949.0
2007-08-14 04:27:00,117.88,117.9,117.88,117.9,2065199949.0
2007-08-14 04:28:00,117.92,117.92,117.86,117.87,2065199949.0
2007-08-14 04:29:00,117.87,117.89,117.87,117.885,2065199949.0
2007-08-14 04:30:00,117.89,117.91,117.88,117.91,1641399996.0
2007-08-14 04:31:00,117.91,117.93,117.905,117.93,1000499996.0
2007-08-14 04:32:00,117.93,117.93,117.915,117.92,560500013.0
2007-08-14 04:33:00,117.92,117.93,117.91,117.91,1953399994.0
2007-08-14 04:34:00,117.91,117.92,117.9,117.91,1007199992.0
2007-08-14 04:35:00,117.9,117.91,117.9,117.9,1007199992.0
2007-08-14 04:36:00,117.89,117.91,117.89,117.91,1007199992.0
2007-08-14 04:37:00,117.92,117.92,117.91,117.91,1007199992.0
2007-08-14 04:38:00,117.91,117.91,117.905,117.905,260399994.0
2007-08-14 04:39:00,117.91,117.91,117.87,117.88,1972600017.0
2007-08-14 04:40:00,117.88,117.89,117.875,117.89,1648800003.0
2007-08-14 04:41:00,117.89,117.89,117.88,117.885,449700002.0
2007-08-14 04:42:00,117.87,117.89,117.87,117.885,689999993.0
2007-08-14 04:43:00,117.89,117.89,117.885,117.89,142000000.0
2007-08-14 04:44:00,117.89,117.89,117.88,117.89,449399996.0
2007-08-14 04:45:00,117.89,117.9,117.88,117.9,1875199989.0
2007-08-14 04:46:00,117.9,117.91,117.89,117.9,2106900015.0
2007-08-14 04:47:00,117.9,117.91,117.9,117.9,1946500015.0
2007-08-14 04:48:00,117.9,117.9,117.885,117.895,966399980.0
2007-08-14 04:49:00,117.88,117.88,117.87,117.88,832400003.0
2007-08-14 04:50:00,117.89,117.89,117.88,117.89,832400003.0
2007-08-14 04:51:00,117.9,117.9,117.885,117.885,832400003.0
2007-08-14 04:52:00,117.89,117.89,117.885,117.885,229599997.0
2007-08-14 04:53:00,117.89,117.895,117.885,117.885,1750899970.0
2007-08-14 04:54:00,117.885,117.9,117.88,117.885,1573599983.0
2007-08-14 04:55:00,117.88,117.88,117.87,117.87,1724599971.0
2007-08-14 04:56:00,117.885,117.9,117.885,117.89,1724599971.0
2007-08-14 04:57:00,117.89,117.89,117.89,117.89,475299994.0
2007-08-14 04:58:00,117.89,117.89,117.88,117.89,1341100010.0
2007-08-14 04:59:00,117.89,117.89,117.87,117.88,1092299978.0
2007-08-14 05:00:00,117.88,117.89,117.88,117.88,1997199959.0
2007-08-14 05:01:00,117.88,117.9,117.88,117.9,1131200009.0
2007-08-14 05:02:00,117.9,117.9,117.89,117.9,822999995.0
2007-08-14 05:03:00,117.9,117.91,117.89,117.91,2068500005.0
2007-08-14 05:04:00,117.91,117.92,117.9,117.92,1979899995.0
2007-08-14 05:05:00,117.91,117.92,117.91,117.92,1979899995.0
2007-08-14 05:06:00,117.935,117.94,117.91,117.925,1979899995.0
2007-08-14 05:07:00,117.925,117.93,117.9,117.92,1551299989.0
2007-08-14 05:08:00,117.915,117.915,117.91,117.91,1017299978.0
2007-08-14 05:09:00,117.91,117.91,117.9,117.91,967899991.0
2007-08-14 05:10:00,117.91,117.92,117.9,117.92,386700004.0
2007-08-14 05:11:00,117.915,117.93,117.91,117.93,1138700006.0
2007-08-14 05:12:00,117.93,117.94,117.93,117.94,595200016.0
2007-08-14 05:13:00,117.94,117.94,117.925,117.925,1544300022.0
2007-08-14 05:14:00,117.93,117.94,117.925,117.93,1513400000.0
2007-08-14 05:15:00,117.93,117.97,117.925,117.95,1979099979.0
2007-08-14 05:16:00,117.945,117.95,117.945,117.95,193000000.0
2007-08-14 05:17:00,117.95,117.97,117.94,117.96,2114699996.0
2007-08-14 05:18:00,117.97,117.98,117.965,117.97,2101699981.0
2007-08-14 05:19:00,117.97,118.0,117.97,117.98,2097300000.0
2007-08-14 05:20:00,117.995,118.0,117.98,117.99,2097300000.0
2007-08-14 05:21:00,117.99,117.99,117.97,117.985,1571700006.0
2007-08-14 05:22:00,117.985,118.0,117.98,117.99,1194000015.0
2007-08-14 05:23:00,117.99,118.0,117.985,118.0,1089599999.0
2007-08-14 05:24:00,118.0,118.01,117.995,118.0,859300002.0
2007-08-14 05:25:00,118.0,118.01,118.0,118.0,1901699990.0
2007-08-14 05:26:00,118.01,118.04,118.01,118.03,1901699990.0
2007-08-14 05:27:00,118.02,118.04,118.01,118.02,1901699990.0
2007-08-14 05:28:00,118.01,118.03,118.01,118.01,1901699990.0
2007-08-14 05:29:00,118.02,118.02,118.0,118.0,1901699990.0
2007-08-14 05:30:00,118.01,118.01,118.0,118.01,1901699990.0
2007-08-14 05:31:00,118.01,118.02,118.01,118.01,1143799990.0
2007-08-14 05:32:00,118.01,118.03,118.01,118.03,1605800014.0
2007-08-14 05:33:00,118.03,118.04,118.01,118.02,1349700000.0
2007-08-14 05:34:00,118.02,118.02,118.0,118.005,895100005.0
2007-08-14 05:35:00,118.01,118.01,118.0,118.0,1949599958.0
2007-08-14 05:36:00,118.0,118.0,117.99,118.0,329099999.0
2007-08-14 05:37:00,118.0,118.0,117.97,117.975,627700001.0
2007-08-14 05:38:00,117.98,117.98,117.96,117.98,1484699989.0
2007-08-14 05:39:00,117.98,117.98,117.96,117.97,1427199991.0
2007-08-14 05:40:00,117.97,117.97,117.95,117.97,661599996.0
2007-08-14 05:41:00,117.97,117.97,117.96,117.96,1673699960.0
2007-08-14 05:42:00,117.955,117.96,117.93,117.94,635299999.0
2007-08-14 05:43:00,117.94,117.95,117.93,117.94,1973399969.0
2007-08-14 05:44:00,117.93,117.94,117.92,117.92,881400000.0
2007-08-14 05:45:00,117.95,117.95,117.91,117.92,881400000.0
2007-08-14 05:46:00,117.92,117.93,117.91,117.925,884099986.0
2007-08-14 05:47:00,117.93,117.96,117.93,117.945,765499998.0
2007-08-14 05:48:00,117.95,117.95,117.925,117.93,821200000.0
2007-08-14 05:49:00,117.94,117.94,117.925,117.925,830200016.0
2007-08-14 05:50:00,117.93,117.93,117.915,117.92,770600006.0
2007-08-14 05:51:00,117.92,117.925,117.905,117.91,2054800024.0
2007-08-14 05:52:00,117.91,117.93,117.905,117.92,1152800016.0
2007-08-14 05:53:00,117.92,117.92,117.91,117.92,271199998.0
2007-08-14 05:54:00,117.91,117.91,117.9,117.91,1972300006.0
2007-08-14 05:55:00,117.93,117.94,117.93,117.93,1972300006.0
2007-08-14 05:56:00,117.93,117.93,117.92,117.92,1258500001.0
2007-08-14 05:57:00,117.94,117.95,117.93,117.94,1258500001.0
2007-08-14 05:58:00,117.96,117.97,117.955,117.955,1258500001.0
2007-08-14 05:59:00,117.96,117.97,117.96,117.97,926499988.0
2007-08-14 06:00:00,117.97,117.98,117.97,117.98,926499988.0
2007-08-14 06:01:00,117.97,117.97,117.95,117.95,887900009.0
2007-08-14 06:02:00,117.97,117.97,117.96,117.97,887900009.0
2007-08-14 06:03:00,117.97,117.97,117.955,117.96,1520199993.0
2007-08-14 06:04:00,117.96,117.96,117.945,117.95,864000000.0
2007-08-14 06:05:00,117.95,117.95,117.95,117.95,569899997.0
2007-08-14 06:06:00,117.95,117.97,117.95,117.96,1624900017.0
2007-08-14 06:07:00,117.96,117.96,117.955,117.955,661700016.0
2007-08-14 06:08:00,117.955,117.96,117.95,117.955,307199999.0
2007-08-14 06:09:00,117.96,117.96,117.93,117.93,1994200007.0
2007-08-14 06:10:00,117.93,117.93,117.89,117.9,1330000003.0
2007-08-14 06:11:00,117.91,117.91,117.9,117.91,1330000003.0
2007-08-14 06:12:00,117.93,117.93,117.9,117.9,1330000003.0
2007-08-14 06:13:00,117.88,117.89,117.88,117.88,1825499983.0
2007-08-14 06:14:00,117.89,117.89,117.87,117.88,1825499983.0
2007-08-14 06:15:00,117.9,117.91,117.885,117.905,1825499983.0
2007-08-14 06:16:00,117.905,117.93,117.9,117.92,1168500007.0
2007-08-14 06:17:00,117.92,117.93,117.9,117.91,732800003.0
2007-08-14 06:18:00,117.915,117.92,117.91,117.92,719000002.0
2007-08-14 06:19:00,117.92,117.92,117.91,117.91,671399999.0
2007-08-14 06:20:00,117.91,117.92,117.9,117.91,466600004.0
2007-08-14 06:21:00,117.91,117.91,117.89,117.91,600300002.0
2007-08-14 06:22:00,117.91,117.92,117.89,117.9,1558000013.0
2007-08-14 06:23:00,117.91,117.91,117.9,117.9,123999999.0
2007-08-14 06:24:00,117.9,117.91,117.89,117.9,881000005.0
2007-08-14 06:25:00,117.895,117.91,117.895,117.91,922200001.0
2007-08-14 06:26:00,117.91,117.91,117.9,117.91,397599998.0
2007-08-14 06:27:00,117.91,117.91,117.9,117.91,808500020.0
2007-08-14 06:28:00,117.91,117.91,117.9,117.91,665400018.0
2007-08-14 06:29:00,117.9,117.9,117.89,117.9,1231100010.0
2007-08-14 06:30:00,117.91,117.91,117.89,117.89,1231100010.0
2007-08-14 06:31:00,117.88,117.88,117.87,117.88,1155700010.0
2007-08-14 06:32:00,117.89,117.91,117.89,117.9,1155700010.0
2007-08-14 06:33:00,117.9,117.9,117.89,117.89,1556000018.0
2007-08-14 06:34:00,117.87,117.89,117.87,117.89,1062000012.0
2007-08-14 06:35:00,117.9,117.91,117.89,117.9,1062000012.0
2007-08-14 06:36:00,117.91,117.91,117.89,117.9,526619991.0
2007-08-14 06:37:00,117.89,117.9,117.885,117.9,1250199997.0
2007-08-14 06:38:00,117.89,117.9,117.89,117.9,1247500000.0
2007-08-14 06:39:00,117.89,117.9,117.88,117.9,2005499996.0
2007-08-14 06:40:00,117.89,117.91,117.89,117.89,2005499996.0
2007-08-14 06:41:00,117.9,117.92,117.9,117.91,2005499996.0
2007-08-14 06:42:00,117.91,117.91,117.91,117.91,214500000.0
2007-08-14 06:43:00,117.91,117.91,117.9,117.9,747099994.0
2007-08-14 06:44:00,117.91,117.91,117.9,117.905,1306899997.0
2007-08-14 06:45:00,117.91,117.92,117.9,117.905,1214200005.0
2007-08-14 06:46:00,117.91,117.91,117.9,117.9,1974400014.0
2007-08-14 06:47:00,117.9,117.91,117.9,117.91,561200001.0
2007-08-14 06:48:00,117.9,117.92,117.89,117.91,924800016.0
2007-08-14 06:49:00,117.92,117.92,117.9,117.91,924800016.0
2007-08-14 06:50:00,117.905,117.92,117.9,117.92,1151000015.0
2007-08-14 06:51:00,117.91,117.92,117.91,117.92,287999994.0
2007-08-14 06:52:00,117.92,117.92,117.92,117.92,290900000.0
2007-08-14 06:53:00,117.92,117.92,117.9,117.9,1686100001.0
2007-08-14 06:54:00,117.9,117.91,117.9,117.91,372800006.0
2007-08-14 06:55:00,117.91,117.91,117.9,117.9,955700002.0
2007-08-14 06:56:00,117.88,117.9,117.87,117.89,713800002.0
2007-08-14 06:57:00,117.91,117.91,117.9,117.91,713800002.0
2007-08-14 06:58:00,117.91,117.91,117.91,117.91,1493200021.0
2007-08-14 06:59:00,117.89,117.9,117.89,117.9,1508000003.0
2007-08-14 07:00:00,117.91,117.93,117.9,117.925,1508000003.0
2007-08-14 07:01:00,117.93,117.93,117.92,117.93,1354500006.0
2007-08-14 07:02:00,117.93,117.94,117.91,117.92,1440199998.0
2007-08-14 07:03:00,117.92,117.93,117.9,117.92,1868699998.0
2007-08-14 07:04:00,117.92,117.92,117.91,117.91,846200002.0
2007-08-14 07:05:00,117.9,117.91,117.9,117.9,846200002.0
2007-08-14 07:06:00,117.91,117.92,117.91,117.92,846200002.0
2007-08-14 07:07:00,117.92,117.92,117.91,117.91,758799996.0
2007-08-14 07:08:00,117.91,117.91,117.9,117.91,708799991.0
2007-08-14 07:09:00,117.91,117.91,117.9,117.91,1216099972.0
2007-08-14 07:10:00,117.92,117.93,117.91,117.93,551700001.0
2007-08-14 07:11:00,117.925,117.925,117.91,117.92,551700001.0
2007-08-14 07:12:00,117.92,117.92,117.91,117.91,176599996.0
2007-08-14 07:13:00,117.91,117.92,117.91,117.915,767999998.0
2007-08-14 07:14:00,117.9,117.93,117.9,117.92,857500006.0
2007-08-14 07:15:00,117.93,117.94,117.925,117.93,857500006.0
2007-08-14 07:16:00,117.925,117.93,117.91,117.91,1638799988.0
2007-08-14 07:17:00,117.91,117.91,117.88,117.88,537099998.0
2007-08-14 07:18:00,117.89,117.9,117.88,117.9,537099998.0
2007-08-14 07:19:00,117.89,117.91,117.89,117.9,537099998.0
2007-08-14 07:20:00,117.91,117.92,117.9,117.915,537099998.0
2007-08-14 07:21:00,117.92,117.92,117.89,117.89,1676300004.0
2007-08-14 07:22:00,117.89,117.91,117.89,117.9,1017200006.0
2007-08-14 07:23:00,117.9,117.91,117.89,117.91,1465800004.0
2007-08-14 07:24:00,117.91,117.91,117.905,117.91,290800001.0
2007-08-14 07:25:00,117.91,117.92,117.905,117.92,311200002.0
2007-08-14 07:26:00,117.92,117.94,117.915,117.93,1259200003.0
2007-08-14 07:27:00,117.93,117.93,117.92,117.92,979000009.0
2007-08-14 07:28:00,117.92,117.92,117.905,117.905,538299993.0
2007-08-14 07:29:00,117.91,117.91,117.885,117.885,1513499987.0
2007-08-14 07:30:00,117.89,117.91,117.89,117.9,849099993.0
2007-08-14 07:31:00,117.9,117.91,117.89,117.91,1415699987.0
2007-08-14 07:32:00,117.91,117.91,117.9,117.9,1815700011.0
2007-08-14 07:33:00,117.91,117.95,117.9,117.95,1815700011.0
2007-08-14 07:34:00,117.95,117.96,117.93,117.935,1815700011.0
2007-08-14 07:35:00,117.935,117.935,117.91,117.91,551799995.0
2007-08-14 07:36:00,117.92,117.925,117.91,117.91,1118300001.0
2007-08-14 07:37:00,117.91,117.92,117.9,117.91,1847799993.0
2007-08-14 07:38:00,117.91,117.92,117.905,117.915,1496899992.0
2007-08-14 07:39:00,117.91,117.92,117.91,117.92,283399999.0
2007-08-14 07:40:00,117.915,117.92,117.89,117.9,1733500001.0
2007-08-14 07:41:00,117.9,117.91,117.895,117.91,1071599988.0
2007-08-14 07:42:00,117.91,117.95,117.9,117.94,1926299984.0
2007-08-14 07:43:00,117.95,117.96,117.94,117.95,1926299984.0
2007-08-14 07:44:00,117.95,117.96,117.94,117.955,1583799997.0
2007-08-14 07:45:00,117.955,117.955,117.94,117.95,668500005.0
2007-08-14 07:46:00,117.95,117.96,117.92,117.93,1611599987.0
2007-08-14 07:47:00,117.91,117.93,117.91,117.91,1588199998.0
2007-08-14 07:48:00,117.93,117.93,117.91,117.91,1588199998.0
2007-08-14 07:49:00,117.91,117.93,117.9,117.92,930099998.0
2007-08-14 07:50:00,117.92,117.92,117.9,117.92,1848599993.0
2007-08-14 07:51:00,117.92,117.93,117.895,117.93,1774199981.0
2007-08-14 07:52:00,117.91,117.92,117.9,117.92,1904799974.0
2007-08-14 07:53:00,117.91,117.92,117.85,117.86,1904799974.0
2007-08-14 07:54:00,117.85,117.87,117.84,117.87,1904799974.0
2007-08-14 07:55:00,117.88,117.9,117.86,117.9,1904799974.0
2007-08-14 07:56:00,117.91,117.91,117.85,117.86,1904799974.0
2007-08-14 07:57:00,117.85,117.85,117.83,117.83,1904799974.0
2007-08-14 07:58:00,117.845,117.85,117.83,117.85,1904799974.0
2007-08-14 07:59:00,117.85,117.875,117.85,117.875,1387200019.0
2007-08-14 08:00:00,117.87,117.89,117.85,117.89,1146700004.0
2007-08-14 08:01:00,117.9,117.91,117.89,117.905,1146700004.0
2007-08-14 08:02:00,117.89,117.92,117.89,117.92,977400006.0
2007-08-14 08:03:00,117.925,117.94,117.91,117.92,977400006.0
2007-08-14 08:04:00,117.915,117.93,117.91,117.93,1380740010.0
2007-08-14 08:05:00,117.92,117.93,117.92,117.92,1739400013.0
2007-08-14 08:06:00,117.92,117.92,117.91,117.92,1574900000.0
2007-08-14 08:07:00,117.94,117.94,117.93,117.935,1574900000.0
2007-08-14 08:08:00,117.935,117.94,117.935,117.94,1019400011.0
2007-08-14 08:09:00,117.94,117.95,117.93,117.95,1596200001.0
2007-08-14 08:10:00,117.945,117.95,117.93,117.94,1183199985.0
2007-08-14 08:11:00,117.94,117.94,117.93,117.93,1780900008.0
2007-08-14 08:12:00,117.945,117.95,117.915,117.93,1780900008.0
2007-08-14 08:13:00,117.92,117.92,117.91,117.92,1157699981.0
2007-08-14 08:14:00,117.9,117.92,117.9,117.92,1583899961.0
2007-08-14 08:15:00,117.93,117.94,117.93,117.94,1583899961.0
2007-08-14 08:16:00,117.95,117.95,117.93,117.94,1583899961.0
2007-08-14 08:17:00,117.93,117.95,117.93,117.94,1583899961.0
2007-08-14 08:18:00,117.93,117.94,117.93,117.94,1583899961.0
2007-08-14 08:19:00,117.95,117.96,117.95,117.95,1583899961.0
2007-08-14 08:20:00,117.93,117.94,117.91,117.93,1814699996.0
2007-08-14 08:21:00,117.94,117.95,117.935,117.95,1814699996.0
2007-08-14 08:22:00,117.95,117.96,117.95,117.955,789899994.0
2007-08-14 08:23:00,117.955,117.96,117.93,117.93,899299999.0
2007-08-14 08:24:00,117.92,117.93,117.91,117.92,1956700032.0
2007-08-14 08:25:00,117.91,117.93,117.91,117.91,1956700032.0
2007-08-14 08:26:00,117.92,117.92,117.91,117.92,1956700032.0
2007-08-14 08:27:00,117.93,117.93,117.9,117.9,1956700032.0
2007-08-14 08:28:00,117.88,117.89,117.87,117.89,1690799993.0
2007-08-14 08:29:00,117.88,117.9,117.88,117.89,1690799993.0
2007-08-14 08:30:00,117.9,117.9,117.89,117.9,1690799993.0
2007-08-14 08:31:00,117.91,117.92,117.89,117.92,1690799993.0
2007-08-14 08:32:00,117.91,117.93,117.91,117.93,1690799993.0
2007-08-14 08:33:00,117.94,117.945,117.93,117.93,1690799993.0
2007-08-14 08:34:00,117.93,117.94,117.93,117.94,1773700001.0
2007-08-14 08:35:00,117.94,117.95,117.93,117.94,1662700003.0
2007-08-14 08:36:00,117.95,117.96,117.94,117.945,1662700003.0
2007-08-14 08:37:00,117.93,117.94,117.92,117.93,1783199993.0
2007-08-14 08:38:00,117.94,117.94,117.92,117.94,1783199993.0
2007-08-14 08:39:00,117.94,117.94,117.92,117.925,825199995.0
2007-08-14 08:40:00,117.93,117.93,117.9,117.9,892700000.0
2007-08-14 08:41:00,117.89,117.89,117.85,117.86,465999996.0
2007-08-14 08:42:00,117.87,117.87,117.85,117.87,465999996.0
2007-08-14 08:43:00,117.88,117.88,117.87,117.87,465999996.0
2007-08-14 08:44:00,117.84,117.85,117.83,117.83,1927399986.0
2007-08-14 08:45:00,117.86,117.86,117.845,117.86,1927399986.0
2007-08-14 08:46:00,117.85,117.87,117.84,117.87,1988900025.0
2007-08-14 08:47:00,117.87,117.9,117.87,117.89,1988900025.0
2007-08-14 08:48:00,117.89,117.9,117.88,117.88,1066700008.0
2007-08-14 08:49:00,117.89,117.94,117.88,117.92,1066700008.0
2007-08-14 08:50:00,117.93,117.93,117.915,117.92,1066700008.0
2007-08-14 08:51:00,117.9,117.91,117.88,117.88,1731899992.0
2007-08-14 08:52:00,117.87,117.89,117.84,117.85,1731899992.0
2007-08-14 08:53:00,117.83,117.86,117.82,117.86,1731899992.0
2007-08-14 08:54:00,117.87,117.88,117.85,117.87,1731899992.0
2007-08-14 08:55:00,117.86,117.93,117.86,117.9,1731899992.0
2007-08-14 08:56:00,117.91,117.92,117.87,117.89,1731899992.0
2007-08-14 08:57:00,117.88,117.89,117.83,117.84,1731899992.0
2007-08-14 08:58:00,117.83,117.86,117.83,117.85,1731899992.0
2007-08-14 08:59:00,117.86,117.88,117.86,117.86,1731899992.0
2007-08-14 09:00:00,117.85,117.88,117.85,117.88,1731899992.0
2007-08-14 09:01:00,117.89,117.91,117.88,117.89,1731899992.0
2007-08-14 09:02:00,117.88,117.9,117.87,117.89,1731899992.0
2007-08-14 09:03:00,117.87,117.88,117.86,117.87,1731899992.0
2007-08-14 09:04:00,117.88,117.9,117.87,117.87,1731899992.0
2007-08-14 09:05:00,117.88,117.9,117.88,117.89,1731899992.0
2007-08-14 09:06:00,117.9,117.91,117.88,117.88,1731899992.0
2007-08-14 09:07:00,117.9,117.9,117.88,117.88,1731899992.0
2007-08-14 09:08:00,117.9,117.9,117.88,117.88,1731899992.0
2007-08-14 09:09:00,117.87,117.89,117.79,117.8,1900100008.0
2007-08-14 09:10:00,117.79,117.82,117.78,117.8,1900100008.0
2007-08-14 09:11:00,117.81,117.81,117.79,117.8,1900100008.0
2007-08-14 09:12:00,117.81,117.82,117.8,117.81,1900100008.0
2007-08-14 09:13:00,117.82,117.83,117.78,117.8,1900100008.0
2007-08-14 09:14:00,117.82,117.84,117.81,117.83,1900100008.0
2007-08-14 09:15:00,117.82,117.84,117.81,117.81,1911400003.0
2007-08-14 09:16:00,117.84,117.85,117.825,117.84,1911400003.0
2007-08-14 09:17:00,117.84,117.85,117.84,117.84,974700004.0
2007-08-14 09:18:00,117.82,117.84,117.8,117.81,1830499990.0
2007-08-14 09:19:00,117.82,117.84,117.8,117.84,1830499990.0
2007-08-14 09:20:00,117.83,117.88,117.83,117.87,1830499990.0
2007-08-14 09:21:00,117.88,117.89,117.84,117.86,1830499990.0
2007-08-14 09:22:00,117.87,117.9,117.86,117.89,1830499990.0
2007-08-14 09:23:00,117.9,117.92,117.89,117.91,1830499990.0
2007-08-14 09:24:00,117.9,117.92,117.9,117.92,1830499990.0
2007-08-14 09:25:00,117.93,117.98,117.93,117.97,1830499990.0
2007-08-14 09:26:00,117.96,117.97,117.93,117.94,1830499990.0
2007-08-14 09:27:00,117.96,117.96,117.92,117.95,1830499990.0
2007-08-14 09:28:00,117.95,117.95,117.92,117.92,2129300010.0
2007-08-14 09:29:00,117.89,117.91,117.89,117.9,877500002.0
2007-08-14 09:30:00,117.91,117.95,117.91,117.95,877500002.0
2007-08-14 09:31:00,117.96,117.96,117.93,117.93,877500002.0
2007-08-14 09:32:00,117.92,117.92,117.91,117.92,877500002.0
2007-08-14 09:33:00,117.91,117.93,117.91,117.93,877500002.0
2007-08-14 09:34:00,117.92,117.95,117.92,117.92,877500002.0
2007-08-14 09:35:00,117.93,117.94,117.92,117.93,877500002.0
2007-08-14 09:36:00,117.94,117.94,117.91,117.92,877500002.0
2007-08-14 09:37:00,117.93,117.93,117.92,117.93,520999992.0
2007-08-14 09:38:00,117.93,117.93,117.89,117.9,2091700011.0
2007-08-14 09:39:00,117.89,117.91,117.89,117.91,2091700011.0
2007-08-14 09:40:00,117.9,117.92,117.9,117.9,2091700011.0
2007-08-14 09:41:00,117.91,117.91,117.86,117.86,2091700011.0
2007-08-14 09:42:00,117.85,117.89,117.85,117.89,2091700011.0
2007-08-14 09:43:00,117.9,117.93,117.87,117.88,2091700011.0
2007-08-14 09:44:00,117.87,117.87,117.83,117.84,2091700011.0
2007-08-14 09:45:00,117.85,117.9,117.84,117.89,2091700011.0
2007-08-14 09:46:00,117.88,117.89,117.87,117.89,2091700011.0
2007-08-14 09:47:00,117.88,117.91,117.87,117.91,2091700011.0
2007-08-14 09:48:00,117.92,117.94,117.9,117.91,2091700011.0
2007-08-14 09:49:00,117.9,117.92,117.89,117.9,2091700011.0
2007-08-14 09:50:00,117.89,117.91,117.89,117.91,2091700011.0
2007-08-14 09:51:00,117.92,117.93,117.88,117.9,2091700011.0
2007-08-14 09:52:00,117.89,117.91,117.88,117.9,2091700011.0
2007-08-14 09:53:00,117.91,117.94,117.91,117.93,2091700011.0
2007-08-14 09:54:00,117.92,117.97,117.92,117.97,2091700011.0
2007-08-14 09:55:00,117.99,117.99,117.93,117.93,2091700011.0
2007-08-14 09:56:00,117.95,117.95,117.92,117.92,2091700011.0
2007-08-14 09:57:00,117.93,117.95,117.92,117.94,2091700011.0
2007-08-14 09:58:00,117.95,117.98,117.95,117.97,2091700011.0
2007-08-14 09:59:00,117.96,117.97,117.86,117.95,2091700011.0
2007-08-14 10:00:00,117.91,117.94,117.84,117.85,2091700011.0
2007-08-14 10:01:00,117.86,117.91,117.86,117.86,2091700011.0
2007-08-14 10:02:00,117.85,117.89,117.85,117.88,2091700011.0
2007-08-14 10:03:00,117.87,117.97,117.87,117.96,2091700011.0
2007-08-14 10:04:00,117.95,118.04,117.95,118.04,2091700011.0
2007-08-14 10:05:00,118.03,118.04,118.01,118.03,2091700011.0
2007-08-14 10:06:00,118.04,118.08,118.04,118.04,2091700011.0
2007-08-14 10:07:00,118.05,118.05,118.02,118.03,2091700011.0
2007-08-14 10:08:00,118.02,118.04,118.02,118.03,2091700011.0
2007-08-14 10:09:00,118.06,118.06,118.04,118.05,2091700011.0
2007-08-14 10:10:00,118.02,118.03,118.01,118.02,1406500042.0
2007-08-14 10:11:00,118.01,118.02,118.0,118.01,1406500042.0
2007-08-14 10:12:00,118.0,118.02,118.0,118.02,1406500042.0
2007-08-14 10:13:00,118.01,118.06,118.01,118.05,1406500042.0
2007-08-14 10:14:00,118.06,118.07,118.05,118.06,1406500042.0
2007-08-14 10:15:00,118.05,118.06,118.02,118.03,1406500042.0
2007-08-14 10:16:00,118.04,118.04,118.02,118.02,1406500042.0
2007-08-14 10:17:00,118.03,118.04,118.02,118.02,1406500042.0
2007-08-14 10:18:00,118.04,118.05,118.03,118.04,1406500042.0
2007-08-14 10:19:00,118.04,118.07,118.03,118.03,1875200002.0
2007-08-14 10:20:00,118.05,118.07,118.03,118.05,1875200002.0
2007-08-14 10:21:00,118.04,118.1,118.04,118.09,1875200002.0
2007-08-14 10:22:00,118.1,118.1,118.08,118.08,1875200002.0
2007-08-14 10:23:00,118.09,118.09,118.06,118.06,1875200002.0
2007-08-14 10:24:00,118.07,118.08,118.05,118.07,1875200002.0
2007-08-14 10:25:00,118.08,118.08,118.05,118.05,1875200002.0
2007-08-14 10:26:00,118.06,118.09,118.05,118.09,1875200002.0
2007-08-14 10:27:00,118.11,118.11,118.09,118.09,1875200002.0
2007-08-14 10:28:00,118.09,118.11,118.08,118.08,1426399999.0
2007-08-14 10:29:00,118.08,118.09,118.08,118.08,619999996.0
2007-08-14 10:30:00,118.08,118.1,118.07,118.09,1974100006.0
2007-08-14 10:31:00,118.08,118.08,118.05,118.05,1899700007.0
2007-08-14 10:32:00,118.06,118.06,118.04,118.04,1899700007.0
2007-08-14 10:33:00,118.05,118.08,118.03,118.05,1899700007.0
2007-08-14 10:34:00,118.06,118.07,118.04,118.05,1899700007.0
2007-08-14 10:35:00,118.07,118.08,118.06,118.07,1899700007.0
2007-08-14 10:36:00,118.06,118.1,118.05,118.08,1899700007.0
2007-08-14 10:37:00,118.09,118.11,118.08,118.08,1899700007.0
2007-08-14 10:38:00,118.09,118.15,118.08,118.13,1899700007.0
2007-08-14 10:39:00,118.14,118.17,118.13,118.14,1899700007.0
2007-08-14 10:40:00,118.15,118.15,118.13,118.14,1899700007.0
2007-08-14 10:41:00,118.15,118.16,118.14,118.14,1899700007.0
2007-08-14 10:42:00,118.15,118.15,118.12,118.14,1899700007.0
2007-08-14 10:43:00,118.15,118.22,118.14,118.19,1899700007.0
2007-08-14 10:44:00,118.2,118.2,118.15,118.15,1899700007.0
2007-08-14 10:45:00,118.14,118.19,118.13,118.17,1899700007.0
2007-08-14 10:46:00,118.16,118.2,118.15,118.19,1899700007.0
2007-08-14 10:47:00,118.18,118.19,118.15,118.15,1899700007.0
2007-08-14 10:48:00,118.14,118.15,118.12,118.14,1899700007.0
2007-08-14 10:49:00,118.13,118.14,118.1,118.12,1899700007.0
2007-08-14 10:50:00,118.11,118.16,118.11,118.16,1899700007.0
2007-08-14 10:51:00,118.15,118.27,118.15,118.25,1899700007.0
2007-08-14 10:52:00,118.24,118.26,118.23,118.24,1899700007.0
2007-08-14 10:53:00,118.25,118.25,118.23,118.24,1899700007.0
2007-08-14 10:54:00,118.26,118.27,118.255,118.26,1899700007.0
2007-08-14 10:55:00,118.25,118.37,118.25,118.37,1885500009.0
2007-08-14 10:56:00,118.36,118.36,118.31,118.32,1885500009.0
2007-08-14 10:57:00,118.31,118.34,118.31,118.32,1885500009.0
2007-08-14 10:58:00,118.31,118.33,118.31,118.33,1885500009.0
2007-08-14 10:59:00,118.32,118.39,118.32,118.35,1885500009.0
2007-08-14 11:00:00,118.33,118.36,118.33,118.33,1885500009.0
2007-08-14 11:01:00,118.35,118.36,118.33,118.35,1885500009.0
2007-08-14 11:02:00,118.34,118.35,118.32,118.33,1885500009.0
2007-08-14 11:03:00,118.34,118.34,118.32,118.32,1885500009.0
2007-08-14 11:04:00,118.31,118.33,118.29,118.33,1885500009.0
2007-08-14 11:05:00,118.34,118.34,118.32,118.32,1885500009.0
2007-08-14 11:06:00,118.32,118.32,118.28,118.28,1607800004.0
2007-08-14 11:07:00,118.27,118.29,118.27,118.29,1607800004.0
2007-08-14 11:08:00,118.28,118.3,118.28,118.29,1607800004.0
2007-08-14 11:09:00,118.28,118.29,118.28,118.29,1607800004.0
2007-08-14 11:10:00,118.28,118.29,118.25,118.25,1607800004.0
2007-08-14 11:11:00,118.26,118.26,118.24,118.24,1607800004.0
2007-08-14 11:12:00,118.25,118.25,118.23,118.24,1607800004.0
2007-08-14 11:13:00,118.23,118.25,118.23,118.25,1607800004.0
2007-08-14 11:14:00,118.24,118.24,118.23,118.23,1607800004.0
2007-08-14 11:15:00,118.24,118.28,118.23,118.27,1607800004.0
2007-08-14 11:16:00,118.28,118.33,118.28,118.33,1607800004.0
2007-08-14 11:17:00,118.33,118.33,118.31,118.32,1349000006.0
2007-08-14 11:18:00,118.31,118.32,118.3,118.31,1382899989.0
2007-08-14 11:19:00,118.3,118.31,118.29,118.31,1591399997.0
2007-08-14 11:20:00,118.31,118.35,118.3,118.35,2062700052.0
2007-08-14 11:21:00,118.34,118.35,118.33,118.33,2062700052.0
2007-08-14 11:22:00,118.35,118.35,118.32,118.32,2062700052.0
2007-08-14 11:23:00,118.33,118.34,118.32,118.34,2062700052.0
2007-08-14 11:24:00,118.34,118.34,118.32,118.33,1485000014.0
2007-08-14 11:25:00,118.33,118.34,118.3,118.31,2083500026.0
2007-08-14 11:26:00,118.3,118.3,118.27,118.28,2048000008.0
2007-08-14 11:27:00,118.3,118.31,118.29,118.3,2048000008.0
2007-08-14 11:28:00,118.28,118.29,118.24,118.25,1583299988.0
2007-08-14 11:29:00,118.26,118.3,118.25,118.29,1583299988.0
2007-08-14 11:30:00,118.28,118.28,118.25,118.25,1583299988.0
2007-08-14 11:31:00,118.24,118.26,118.24,118.25,1583299988.0
2007-08-14 11:32:00,118.26,118.26,118.2,118.22,1583299988.0
2007-08-14 11:33:00,118.21,118.22,118.21,118.22,1583299988.0
2007-08-14 11:34:00,118.21,118.22,118.21,118.21,1583299988.0
2007-08-14 11:35:00,118.22,118.24,118.22,118.23,1583299988.0
2007-08-14 11:36:00,118.24,118.24,118.23,118.23,1583299988.0
2007-08-14 11:37:00,118.22,118.23,118.21,118.22,1583299988.0
2007-08-14 11:38:00,118.21,118.23,118.2,118.23,1583299988.0
2007-08-14 11:39:00,118.24,118.28,118.23,118.23,1583299988.0
2007-08-14 11:40:00,118.25,118.27,118.25,118.26,1583299988.0
2007-08-14 11:41:00,118.245,118.26,118.24,118.26,1923400041.0
2007-08-14 11:42:00,118.25,118.3,118.24,118.3,1907200020.0
2007-08-14 11:43:00,118.31,118.31,118.26,118.28,1907200020.0
2007-08-14 11:44:00,118.28,118.3,118.27,118.29,1479799986.0
2007-08-14 11:45:00,118.28,118.28,118.25,118.26,1813600041.0
2007-08-14 11:46:00,118.27,118.27,118.26,118.26,1813600041.0
2007-08-14 11:47:00,118.26,118.26,118.25,118.26,1750500037.0
2007-08-14 11:48:00,118.26,118.26,118.24,118.25,1503900023.0
2007-08-14 11:49:00,118.23,118.24,118.19,118.22,1789300007.0
2007-08-14 11:50:00,118.21,118.23,118.21,118.22,1789300007.0
2007-08-14 11:51:00,118.23,118.27,118.23,118.27,1789300007.0
2007-08-14 11:52:00,118.26,118.26,118.24,118.25,1789300007.0
2007-08-14 11:53:00,118.24,118.26,118.23,118.25,1789300007.0
2007-08-14 11:54:00,118.26,118.29,118.25,118.29,1789300007.0
2007-08-14 11:55:00,118.28,118.29,118.27,118.27,1789300007.0
2007-08-14 11:56:00,118.29,118.31,118.28,118.31,1789300007.0
2007-08-14 11:57:00,118.3,118.3,118.28,118.29,1772999991.0
2007-08-14 11:58:00,118.28,118.29,118.28,118.29,1772999991.0
2007-08-14 11:59:00,118.28,118.29,118.28,118.28,1772999991.0
2007-08-14 12:00:00,118.29,118.3,118.27,118.29,1772999991.0
2007-08-14 12:01:00,118.3,118.33,118.27,118.33,1772999991.0
2007-08-14 12:02:00,118.32,118.35,118.32,118.33,1772999991.0
2007-08-14 12:03:00,118.34,118.41,118.33,118.39,1772999991.0
2007-08-14 12:04:00,118.37,118.43,118.37,118.4,1772999991.0
2007-08-14 12:05:00,118.39,118.41,118.36,118.41,1772999991.0
2007-08-14 12:06:00,118.42,118.44,118.4,118.42,1772999991.0
2007-08-14 12:07:00,118.41,118.42,118.38,118.39,1772999991.0
2007-08-14 12:08:00,118.38,118.39,118.36,118.37,1772999991.0
2007-08-14 12:09:00,118.38,118.38,118.36,118.37,1772999991.0
2007-08-14 12:10:00,118.38,118.38,118.37,118.38,1772999991.0
2007-08-14 12:11:00,118.37,118.42,118.36,118.4,1772999991.0
2007-08-14 12:12:00,118.43,118.43,118.37,118.39,1772999991.0
2007-08-14 12:13:00,118.4,118.4,118.38,118.38,1772999991.0
2007-08-14 12:14:00,118.38,118.42,118.38,118.39,1621800012.0
2007-08-14 12:15:00,118.4,118.42,118.4,118.41,1621800012.0
2007-08-14 12:16:00,118.41,118.42,118.38,118.39,1674199987.0
2007-08-14 12:17:00,118.4,118.4,118.38,118.39,1674199987.0
2007-08-14 12:18:00,118.4,118.4,118.38,118.38,1674199987.0
2007-08-14 12:19:00,118.37,118.37,118.33,118.37,1674199987.0
2007-08-14 12:20:00,118.35,118.36,118.33,118.35,1674199987.0
2007-08-14 12:21:00,118.37,118.38,118.36,118.38,1674199987.0
2007-08-14 12:22:00,118.38,118.39,118.37,118.38,1586899989.0
2007-08-14 12:23:00,118.37,118.38,118.35,118.36,1586899989.0
2007-08-14 12:24:00,118.39,118.39,118.33,118.35,1586899989.0
2007-08-14 12:25:00,118.36,118.36,118.345,118.35,1586899989.0
2007-08-14 12:26:00,118.35,118.36,118.345,118.36,1441400027.0
2007-08-14 12:27:00,118.34,118.34,118.33,118.33,1827100013.0
2007-08-14 12:28:00,118.34,118.34,118.29,118.3,1827100013.0
2007-08-14 12:29:00,118.31,118.32,118.3,118.31,1827100013.0
2007-08-14 12:30:00,118.3,118.3,118.3,118.3,1827100013.0
2007-08-14 12:31:00,118.29,118.3,118.28,118.3,1827100013.0
2007-08-14 12:32:00,118.29,118.3,118.29,118.29,1827100013.0
2007-08-14 12:33:00,118.28,118.29,118.24,118.24,1827100013.0
2007-08-14 12:34:00,118.25,118.25,118.24,118.24,1827100013.0
2007-08-14 12:35:00,118.23,118.23,118.18,118.18,1827100013.0
2007-08-14 12:36:00,118.19,118.22,118.19,118.22,1827100013.0
2007-08-14 12:37:00,118.23,118.24,118.23,118.24,1827100013.0
2007-08-14 12:38:00,118.25,118.25,118.24,118.25,1827100013.0
2007-08-14 12:39:00,118.26,118.26,118.25,118.25,1827100013.0
2007-08-14 12:40:00,118.25,118.26,118.24,118.26,1529900018.0
2007-08-14 12:41:00,118.26,118.26,118.24,118.25,1092329979.0
2007-08-14 12:42:00,118.25,118.25,118.23,118.25,1982599978.0
2007-08-14 12:43:00,118.24,118.3,118.24,118.29,1982599978.0
2007-08-14 12:44:00,118.3,118.31,118.3,118.31,1982599978.0
2007-08-14 12:45:00,118.32,118.33,118.31,118.32,1982599978.0
2007-08-14 12:46:00,118.31,118.32,118.3,118.3,687000001.0
2007-08-14 12:47:00,118.29,118.29,118.27,118.27,687000001.0
2007-08-14 12:48:00,118.28,118.29,118.27,118.28,687000001.0
2007-08-14 12:49:00,118.29,118.3,118.28,118.29,687000001.0
2007-08-14 12:50:00,118.28,118.3,118.27,118.27,687000001.0
2007-08-14 12:51:00,118.26,118.27,118.23,118.25,687000001.0
2007-08-14 12:52:00,118.26,118.26,118.24,118.24,687000001.0
2007-08-14 12:53:00,118.27,118.27,118.26,118.27,687000001.0
2007-08-14 12:54:00,118.26,118.26,118.25,118.26,1625600035.0
2007-08-14 12:55:00,118.28,118.28,118.26,118.27,1625600035.0
2007-08-14 12:56:00,118.28,118.28,118.27,118.27,1713000038.0
2007-08-14 12:57:00,118.26,118.28,118.26,118.27,771800024.0
2007-08-14 12:58:00,118.29,118.29,118.29,118.29,771800024.0
2007-08-14 12:59:00,118.29,118.3,118.28,118.3,1994699986.0
2007-08-14 13:00:00,118.31,118.33,118.3,118.32,1994699986.0
2007-08-14 13:01:00,118.31,118.33,118.28,118.29,1994699986.0
2007-08-14 13:02:00,118.28,118.29,118.26,118.27,1994699986.0
2007-08-14 13:03:00,118.28,118.32,118.28,118.32,1994699986.0
2007-08-14 13:04:00,118.33,118.33,118.3,118.32,1994699986.0
2007-08-14 13:05:00,118.33,118.36,118.32,118.32,1994699986.0
2007-08-14 13:06:00,118.34,118.35,118.33,118.34,1994699986.0
2007-08-14 13:07:00,118.31,118.34,118.3,118.33,1492199998.0
2007-08-14 13:08:00,118.34,118.36,118.33,118.34,1492199998.0
2007-08-14 13:09:00,118.35,118.35,118.34,118.34,1492199998.0
2007-08-14 13:10:00,118.35,118.35,118.33,118.33,1492199998.0
2007-08-14 13:11:00,118.32,118.34,118.32,118.32,1492199998.0
2007-08-14 13:12:00,118.33,118.33,118.31,118.31,1492199998.0
2007-08-14 13:13:00,118.325,118.34,118.32,118.33,1492199998.0
2007-08-14 13:14:00,118.31,118.31,118.29,118.3,2112400018.0
2007-08-14 13:15:00,118.32,118.34,118.31,118.34,2112400018.0
2007-08-14 13:16:00,118.33,118.34,118.33,118.34,1410400033.0
2007-08-14 13:17:00,118.35,118.36,118.34,118.35,1213400010.0
2007-08-14 13:18:00,118.35,118.36,118.35,118.36,620999989.0
2007-08-14 13:19:00,118.35,118.36,118.32,118.32,2057399991.0
2007-08-14 13:20:00,118.33,118.34,118.31,118.31,2057399991.0
2007-08-14 13:21:00,118.32,118.37,118.3,118.37,2057399991.0
2007-08-14 13:22:00,118.36,118.41,118.36,118.4,2057399991.0
2007-08-14 13:23:00,118.39,118.41,118.39,118.4,2057399991.0
2007-08-14 13:24:00,118.39,118.42,118.39,118.39,2057399991.0
2007-08-14 13:25:00,118.4,118.4,118.33,118.33,2057399991.0
2007-08-14 13:26:00,118.34,118.34,118.32,118.33,2057399991.0
2007-08-14 13:27:00,118.32,118.32,118.3,118.31,2057399991.0
2007-08-14 13:28:00,118.32,118.32,118.3,118.3,2057399991.0
2007-08-14 13:29:00,118.29,118.3,118.28,118.29,2057399991.0
2007-08-14 13:30:00,118.3,118.31,118.27,118.28,2057399991.0
2007-08-14 13:31:00,118.27,118.28,118.23,118.24,2057399991.0
2007-08-14 13:32:00,118.25,118.26,118.24,118.26,2057399991.0
2007-08-14 13:33:00,118.24,118.26,118.24,118.26,2057399991.0
2007-08-14 13:34:00,118.27,118.27,118.26,118.26,2057399991.0
2007-08-14 13:35:00,118.26,118.26,118.25,118.25,2042200036.0
2007-08-14 13:36:00,118.27,118.29,118.27,118.29,2042200036.0
2007-08-14 13:37:00,118.27,118.28,118.26,118.26,1781599997.0
2007-08-14 13:38:00,118.25,118.25,118.23,118.25,1781599997.0
2007-08-14 13:39:00,118.24,118.27,118.24,118.26,1781599997.0
2007-08-14 13:40:00,118.27,118.28,118.26,118.26,1781599997.0
2007-08-14 13:41:00,118.25,118.25,118.24,118.25,2052600006.0
2007-08-14 13:42:00,118.26,118.26,118.24,118.25,2052600006.0
2007-08-14 13:43:00,118.24,118.26,118.24,118.24,2052600006.0
2007-08-14 13:44:00,118.25,118.25,118.24,118.25,2052600006.0
2007-08-14 13:45:00,118.24,118.25,118.24,118.24,2052600006.0
2007-08-14 13:46:00,118.25,118.26,118.24,118.24,2052600006.0
2007-08-14 13:47:00,118.25,118.25,118.24,118.25,2052600006.0
2007-08-14 13:48:00,118.24,118.25,118.24,118.24,2052600006.0
2007-08-14 13:49:00,118.25,118.25,118.23,118.24,2052600006.0
2007-08-14 13:50:00,118.26,118.26,118.25,118.26,2052600006.0
2007-08-14 13:51:00,118.24,118.26,118.24,118.25,1734600017.0
2007-08-14 13:52:00,118.27,118.27,118.255,118.27,1734600017.0
2007-08-14 13:53:00,118.27,118.27,118.26,118.27,1919300029.0
2007-08-14 13:54:00,118.26,118.27,118.25,118.25,668300006.0
2007-08-14 13:55:00,118.27,118.27,118.26,118.27,668300006.0
2007-08-14 13:56:00,118.27,118.27,118.255,118.255,400999996.0
2007-08-14 13:57:00,118.26,118.26,118.25,118.26,1564899990.0
2007-08-14 13:58:00,118.265,118.265,118.26,118.26,1933800074.0
2007-08-14 13:59:00,118.26,118.28,118.26,118.26,1513200019.0
2007-08-14 14:00:00,118.27,118.28,118.25,118.26,1513200019.0
2007-08-14 14:01:00,118.25,118.25,118.24,118.25,1513200019.0
2007-08-14 14:02:00,118.24,118.27,118.24,118.25,1513200019.0
2007-08-14 14:03:00,118.26,118.26,118.24,118.25,1513200019.0
2007-08-14 14:04:00,118.27,118.27,118.25,118.26,1513200019.0
2007-08-14 14:05:00,118.23,118.24,118.21,118.22,1540400009.0
2007-08-14 14:06:00,118.21,118.23,118.19,118.23,1540400009.0
2007-08-14 14:07:00,118.25,118.25,118.235,118.25,1540400009.0
2007-08-14 14:08:00,118.24,118.26,118.23,118.26,1806500028.0
2007-08-14 14:09:00,118.275,118.29,118.275,118.29,1806500028.0
2007-08-14 14:10:00,118.26,118.28,118.26,118.28,1177200014.0
2007-08-14 14:11:00,118.29,118.29,118.27,118.27,1177200014.0
2007-08-14 14:12:00,118.28,118.28,118.26,118.27,1177200014.0
2007-08-14 14:13:00,118.26,118.27,118.21,118.23,1177200014.0
2007-08-14 14:14:00,118.24,118.26,118.23,118.25,1177200014.0
2007-08-14 14:15:00,118.24,118.25,118.24,118.24,1177200014.0
2007-08-14 14:16:00,118.26,118.27,118.26,118.27,1177200014.0
2007-08-14 14:17:00,118.26,118.3,118.26,118.28,1643299991.0
2007-08-14 14:18:00,118.27,118.27,118.24,118.26,1643299991.0
2007-08-14 14:19:00,118.25,118.29,118.24,118.24,1643299991.0
2007-08-14 14:20:00,118.25,118.25,118.23,118.24,1643299991.0
2007-08-14 14:21:00,118.25,118.26,118.25,118.25,1643299991.0
2007-08-14 14:22:00,118.26,118.27,118.24,118.27,1643299991.0
2007-08-14 14:23:00,118.28,118.28,118.27,118.27,1643299991.0
2007-08-14 14:24:00,118.29,118.29,118.26,118.27,1643299991.0
2007-08-14 14:25:00,118.25,118.26,118.24,118.25,1850700008.0
2007-08-14 14:26:00,118.24,118.26,118.24,118.26,1850700008.0
2007-08-14 14:27:00,118.27,118.28,118.27,118.27,1850700008.0
2007-08-14 14:28:00,118.26,118.27,118.26,118.27,1450350026.0
2007-08-14 14:29:00,118.28,118.28,118.24,118.25,1450350026.0
2007-08-14 14:30:00,118.24,118.34,118.24,118.31,1450350026.0
2007-08-14 14:31:00,118.3,118.31,118.26,118.26,1450350026.0
2007-08-14 14:33:00,118.34,118.36,118.33,118.36,1450350026.0
2007-08-14 14:34:00,118.35,118.35,118.32,118.34,1450350026.0
2007-08-14 14:35:00,118.33,118.33,118.29,118.3,1450350026.0
2007-08-14 14:36:00,118.29,118.3,118.25,118.26,1450350026.0
2007-08-14 14:37:00,118.27,118.29,118.26,118.26,1450350026.0
2007-08-14 14:38:00,118.25,118.27,118.24,118.26,1450350026.0
2007-08-14 14:39:00,118.27,118.28,118.26,118.28,1450350026.0
2007-08-14 14:40:00,118.27,118.33,118.27,118.33,1450350026.0
2007-08-14 14:41:00,118.34,118.36,118.3,118.36,1450350026.0
2007-08-14 14:42:00,118.37,118.39,118.34,118.35,1450350026.0
2007-08-14 14:43:00,118.36,118.38,118.36,118.38,1450350026.0
2007-08-14 14:45:00,118.36,118.38,118.36,118.37,1450350026.0
2007-08-14 14:46:00,118.38,118.38,118.36,118.36,1450350026.0
2007-08-14 14:47:00,118.37,118.37,118.36,118.36,1450350026.0
2007-08-14 14:48:00,118.35,118.37,118.33,118.37,1450350026.0
2007-08-14 14:49:00,118.36,118.4,118.35,118.4,1450350026.0
2007-08-14 14:50:00,118.41,118.46,118.4,118.46,1450350026.0
2007-08-14 14:51:00,118.45,118.46,118.43,118.44,1450350026.0
2007-08-14 14:52:00,118.43,118.45,118.43,118.43,1450350026.0
2007-08-14 14:53:00,118.44,118.47,118.44,118.44,1450350026.0
2007-08-14 14:54:00,118.45,118.45,118.43,118.45,1450350026.0
2007-08-14 14:55:00,118.44,118.46,118.44,118.45,1450350026.0
2007-08-14 14:56:00,118.44,118.45,118.43,118.44,1450350026.0
2007-08-14 14:57:00,118.45,118.46,118.44,118.46,1450350026.0
2007-08-14 14:58:00,118.47,118.51,118.46,118.46,1450350026.0
2007-08-14 14:59:00,118.45,118.49,118.45,118.46,1450350026.0
2007-08-14 15:00:00,118.45,118.48,118.43,118.43,1450350026.0
2007-08-14 15:01:00,118.44,118.47,118.44,118.44,1450350026.0
2007-08-14 15:02:00,118.45,118.47,118.44,118.46,1450350026.0
2007-08-14 15:03:00,118.45,118.45,118.41,118.42,1450350026.0
2007-08-14 15:04:00,118.41,118.43,118.4,118.43,1450350026.0
2007-08-14 15:05:00,118.44,118.45,118.43,118.44,1450350026.0
2007-08-14 15:06:00,118.43,118.45,118.42,118.43,1450350026.0
2007-08-14 15:07:00,118.44,118.48,118.44,118.48,1450350026.0
2007-08-14 15:08:00,118.47,118.47,118.44,118.46,1450350026.0
2007-08-14 15:09:00,118.45,118.46,118.43,118.44,1450350026.0
2007-08-14 15:10:00,118.43,118.45,118.43,118.44,1450350026.0
2007-08-14 15:11:00,118.43,118.45,118.43,118.45,1450350026.0
2007-08-14 15:12:00,118.46,118.47,118.45,118.46,1450350026.0
2007-08-14 15:13:00,118.47,118.47,118.45,118.45,1450350026.0
2007-08-14 15:14:00,118.44,118.45,118.41,118.45,1911500026.0
2007-08-14 15:15:00,118.44,118.45,118.44,118.45,1911500026.0
2007-08-14 15:16:00,118.46,118.46,118.44,118.44,1911500026.0
2007-08-14 15:17:00,118.45,118.45,118.41,118.42,1911500026.0
2007-08-14 15:18:00,118.43,118.43,118.41,118.43,1911500026.0
2007-08-14 15:19:00,118.43,118.44,118.43,118.43,1918099989.0
2007-08-14 15:20:00,118.42,118.43,118.41,118.43,1918099989.0
2007-08-14 15:21:00,118.42,118.44,118.41,118.41,1918099989.0
2007-08-14 15:22:00,118.43,118.44,118.41,118.43,1918099989.0
2007-08-14 15:23:00,118.44,118.44,118.42,118.43,1918099989.0
2007-08-14 15:24:00,118.44,118.45,118.42,118.44,1918099989.0
2007-08-14 15:25:00,118.43,118.44,118.42,118.43,1918099989.0
2007-08-14 15:26:00,118.42,118.44,118.42,118.43,1918099989.0
2007-08-14 15:27:00,118.44,118.46,118.44,118.46,1918099989.0
2007-08-14 15:28:00,118.44,118.46,118.44,118.45,1466300004.0
2007-08-14 15:29:00,118.44,118.45,118.43,118.44,1466300004.0
2007-08-14 15:30:00,118.43,118.46,118.39,118.4,1466300004.0
2007-08-14 15:31:00,118.39,118.45,118.39,118.44,1466300004.0
2007-08-14 15:32:00,118.45,118.49,118.45,118.49,1466300004.0
2007-08-14 15:33:00,118.48,118.49,118.46,118.47,1466300004.0
2007-08-14 15:34:00,118.48,118.48,118.42,118.43,1466300004.0
2007-08-14 15:35:00,118.44,118.45,118.41,118.41,1466300004.0
2007-08-14 15:36:00,118.42,118.42,118.37,118.38,1466300004.0
2007-08-14 15:37:00,118.37,118.37,118.35,118.35,1466300004.0
2007-08-14 15:38:00,118.36,118.36,118.32,118.33,1466300004.0
2007-08-14 15:39:00,118.32,118.35,118.32,118.33,1466300004.0
2007-08-14 15:40:00,118.34,118.37,118.32,118.33,1466300004.0
2007-08-14 15:41:00,118.32,118.37,118.32,118.36,1466300004.0
2007-08-14 15:42:00,118.38,118.42,118.37,118.42,1466300004.0
2007-08-14 15:43:00,118.41,118.45,118.41,118.43,1466300004.0
2007-08-14 15:44:00,118.42,118.44,118.37,118.38,1466300004.0
2007-08-14 15:45:00,118.39,118.4,118.35,118.35,1466300004.0
2007-08-14 15:46:00,118.36,118.37,118.31,118.35,1466300004.0
2007-08-14 15:47:00,118.36,118.37,118.33,118.37,1466300004.0
2007-08-14 15:48:00,118.36,118.37,118.29,118.29,1466300004.0
2007-08-14 15:49:00,118.28,118.33,118.27,118.33,1466300004.0
2007-08-14 15:50:00,118.34,118.34,118.28,118.3,1466300004.0
2007-08-14 15:51:00,118.29,118.33,118.29,118.3,1466300004.0
2007-08-14 15:52:00,118.31,118.35,118.3,118.33,1466300004.0
2007-08-14 15:53:00,118.34,118.34,118.29,118.29,1466300004.0
2007-08-14 15:54:00,118.28,118.32,118.28,118.32,1466300004.0
2007-08-14 15:55:00,118.31,118.33,118.29,118.33,1466300004.0
2007-08-14 15:56:00,118.3,118.32,118.3,118.3,1466300004.0
2007-08-14 15:57:00,118.31,118.32,118.3,118.3,1466300004.0
2007-08-14 15:58:00,118.31,118.35,118.31,118.33,1466300004.0
2007-08-14 15:59:00,118.32,118.34,118.3,118.32,1466300004.0
2007-08-14 16:00:00,118.3,118.33,118.3,118.31,1466300004.0
2007-08-14 16:01:00,118.3,118.31,118.28,118.3,1466300004.0
2007-08-14 16:02:00,118.31,118.31,118.29,118.3,1466300004.0
2007-08-14 16:03:00,118.31,118.33,118.29,118.3,1466300004.0
2007-08-14 16:04:00,118.29,118.32,118.29,118.31,1466300004.0
2007-08-14 16:05:00,118.3,118.32,118.3,118.3,1466300004.0
2007-08-14 16:06:00,118.29,118.29,118.25,118.27,1466300004.0
2007-08-14 16:07:00,118.26,118.27,118.2,118.21,1466300004.0
2007-08-14 16:08:00,118.22,118.22,118.18,118.19,1466300004.0
2007-08-14 16:09:00,118.18,118.2,118.15,118.2,1466300004.0
2007-08-14 16:10:00,118.19,118.2,118.11,118.12,1466300004.0
2007-08-14 16:11:00,118.13,118.15,118.11,118.12,1466300004.0
2007-08-14 16:12:00,118.13,118.16,118.09,118.14,1466300004.0
2007-08-14 16:13:00,118.15,118.16,118.08,118.1,1466300004.0
2007-08-14 16:14:00,118.11,118.12,118.04,118.05,1466300004.0
2007-08-14 16:15:00,118.03,118.05,118.02,118.03,1466300004.0
2007-08-14 16:16:00,118.02,118.05,118.02,118.02,1466300004.0
2007-08-14 16:17:00,118.03,118.04,118.0,118.01,1466300004.0
2007-08-14 16:18:00,118.02,118.04,117.99,118.02,1466300004.0
2007-08-14 16:19:00,118.03,118.12,118.03,118.12,1466300004.0
2007-08-14 16:20:00,118.11,118.13,118.08,118.09,1466300004.0
2007-08-14 16:21:00,118.1,118.11,118.06,118.08,1466300004.0
2007-08-14 16:22:00,118.07,118.11,118.07,118.11,1466300004.0
2007-08-14 16:23:00,118.12,118.12,118.1,118.1,1466300004.0
2007-08-14 16:24:00,118.08,118.1,118.07,118.07,1466300004.0
2007-08-14 16:25:00,118.08,118.1,118.03,118.03,1466300004.0
2007-08-14 16:26:00,118.04,118.04,117.98,118.01,1466300004.0
2007-08-14 16:27:00,118.0,118.03,117.99,118.01,1466300004.0
2007-08-14 16:28:00,118.0,118.01,117.96,117.97,1466300004.0
2007-08-14 16:29:00,117.98,118.05,117.98,118.05,1466300004.0
2007-08-14 16:30:00,118.04,118.04,118.0,118.04,1466300004.0
2007-08-14 16:31:00,118.03,118.08,118.03,118.08,1466300004.0
2007-08-14 16:32:00,118.07,118.12,118.05,118.09,1466300004.0
2007-08-14 16:33:00,118.11,118.12,118.07,118.07,1466300004.0
2007-08-14 16:34:00,118.06,118.11,118.05,118.1,1466300004.0
2007-08-14 16:35:00,118.08,118.1,118.05,118.07,1466300004.0
2007-08-14 16:36:00,118.06,118.08,118.04,118.04,1466300004.0
2007-08-14 16:37:00,118.03,118.05,118.0,118.03,1466300004.0
2007-08-14 16:38:00,118.04,118.08,118.04,118.08,1466300004.0
2007-08-14 16:39:00,118.07,118.08,118.04,118.04,1466300004.0
2007-08-14 16:40:00,118.03,118.04,117.98,117.99,1466300004.0
2007-08-14 16:41:00,118.0,118.04,117.99,118.03,1466300004.0
2007-08-14 16:42:00,118.02,118.05,118.0,118.02,1466300004.0
2007-08-14 16:43:00,118.03,118.05,117.98,117.98,1466300004.0
2007-08-14 16:44:00,117.97,118.02,117.96,118.02,1466300004.0
2007-08-14 16:45:00,118.01,118.05,117.99,118.01,1466300004.0
2007-08-14 16:46:00,118.02,118.03,118.0,118.02,1466300004.0
2007-08-14 16:47:00,118.01,118.03,118.0,118.01,1466300004.0
2007-08-14 16:48:00,118.02,118.02,117.99,117.99,1466300004.0
2007-08-14 16:49:00,118.0,118.05,118.0,118.04,1466300004.0
2007-08-14 16:50:00,118.05,118.1,118.05,118.05,1466300004.0
2007-08-14 16:51:00,118.04,118.05,117.95,117.96,1466300004.0
2007-08-14 16:52:00,117.97,117.99,117.91,117.94,1466300004.0
2007-08-14 16:53:00,117.93,117.93,117.92,117.93,1466300004.0
2007-08-14 16:54:00,117.92,117.92,117.87,117.9,1466300004.0
2007-08-14 16:55:00,117.89,117.92,117.87,117.88,1466300004.0
2007-08-14 16:56:00,117.89,117.97,117.89,117.97,1466300004.0
2007-08-14 16:57:00,117.95,117.99,117.93,117.95,1466300004.0
2007-08-14 16:58:00,117.93,117.98,117.92,117.98,1466300004.0
2007-08-14 16:59:00,117.97,117.97,117.9,117.92,1466300004.0
2007-08-14 17:00:00,117.91,117.92,117.87,117.89,1466300004.0
2007-08-14 17:01:00,117.88,117.9,117.82,117.83,1466300004.0
2007-08-14 17:02:00,117.82,117.91,117.81,117.9,1466300004.0
2007-08-14 17:03:00,117.91,117.92,117.86,117.88,1466300004.0
2007-08-14 17:04:00,117.89,117.89,117.82,117.83,1466300004.0
2007-08-14 17:05:00,117.82,117.88,117.82,117.87,1466300004.0
2007-08-14 17:06:00,117.86,117.91,117.83,117.88,1466300004.0
2007-08-14 17:07:00,117.87,117.91,117.87,117.9,1466300004.0
2007-08-14 17:08:00,117.89,117.89,117.75,117.75,1466300004.0
2007-08-14 17:09:00,117.74,117.78,117.71,117.78,1466300004.0
2007-08-14 17:10:00,117.77,117.8,117.75,117.76,1466300004.0
2007-08-14 17:11:00,117.77,117.79,117.75,117.77,1466300004.0
2007-08-14 17:12:00,117.76,117.85,117.76,117.84,1466300004.0
2007-08-14 17:13:00,117.83,117.88,117.83,117.84,1466300004.0
2007-08-14 17:14:00,117.82,117.82,117.78,117.8,1466300004.0
2007-08-14 17:15:00,117.81,117.81,117.81,117.81,1466300004.0
2007-08-14 17:16:00,117.84,117.85,117.83,117.83,1466300004.0
2007-08-14 17:17:00,117.85,117.92,117.83,117.91,1466300004.0
2007-08-14 17:18:00,117.9,117.9,117.84,117.85,1466300004.0
2007-08-14 17:19:00,117.86,117.87,117.84,117.87,1466300004.0
2007-08-14 17:20:00,117.88,117.92,117.88,117.92,1466300004.0
2007-08-14 17:21:00,117.91,117.94,117.9,117.92,1466300004.0
2007-08-14 17:22:00,117.91,117.92,117.88,117.91,1466300004.0
2007-08-14 17:23:00,117.92,117.95,117.89,117.89,1466300004.0
2007-08-14 17:24:00,117.9,117.94,117.88,117.94,1466300004.0
2007-08-14 17:25:00,117.93,117.95,117.88,117.88,1466300004.0
2007-08-14 17:26:00,117.87,117.91,117.87,117.9,1466300004.0
2007-08-14 17:27:00,117.91,117.91,117.86,117.87,1466300004.0
2007-08-14 17:28:00,117.88,117.92,117.87,117.89,1466300004.0
2007-08-14 17:29:00,117.9,117.92,117.9,117.92,1466300004.0
2007-08-14 17:30:00,117.91,117.96,117.9,117.93,1466300004.0
2007-08-14 17:31:00,117.92,117.93,117.88,117.89,1466300004.0
2007-08-14 17:32:00,117.9,117.94,117.89,117.94,1466300004.0
2007-08-14 17:33:00,117.95,117.95,117.93,117.93,1466300004.0
2007-08-14 17:34:00,117.94,117.94,117.93,117.93,1466300004.0
2007-08-14 17:35:00,117.94,117.98,117.94,117.98,1466300004.0
2007-08-14 17:36:00,117.97,117.97,117.94,117.95,1466300004.0
2007-08-14 17:37:00,117.96,118.01,117.96,117.99,1466300004.0
2007-08-14 17:38:00,117.98,117.99,117.96,117.97,1466300004.0
2007-08-14 17:39:00,117.96,117.97,117.95,117.96,1466300004.0
2007-08-14 17:40:00,117.95,117.96,117.94,117.94,1466300004.0
2007-08-14 17:41:00,117.95,117.99,117.94,117.99,1466300004.0
2007-08-14 17:42:00,117.98,118.0,117.97,117.99,1466300004.0
2007-08-14 17:43:00,117.98,118.01,117.95,118.0,1466300004.0
2007-08-14 17:44:00,117.99,118.02,117.99,118.0,1466300004.0
2007-08-14 17:45:00,117.99,118.01,117.98,118.01,1466300004.0
2007-08-14 17:46:00,118.0,118.02,117.98,118.0,1466300004.0
2007-08-14 17:47:00,117.99,118.1,117.98,118.08,1466300004.0
2007-08-14 17:48:00,118.09,118.09,118.05,118.06,1466300004.0
2007-08-14 17:49:00,118.05,118.08,118.05,118.06,1466300004.0
2007-08-14 17:50:00,118.07,118.09,118.07,118.07,1466300004.0
2007-08-14 17:51:00,118.06,118.09,118.06,118.08,1466300004.0
2007-08-14 17:52:00,118.07,118.19,118.07,118.15,1466300004.0
2007-08-14 17:53:00,118.14,118.16,118.12,118.16,1466300004.0
2007-08-14 17:54:00,118.17,118.2,118.15,118.2,1466300004.0
2007-08-14 17:55:00,118.19,118.22,118.19,118.2,1466300004.0
2007-08-14 17:56:00,118.21,118.24,118.16,118.16,1466300004.0
2007-08-14 17:57:00,118.17,118.17,118.12,118.17,1466300004.0
2007-08-14 17:58:00,118.18,118.23,118.17,118.19,1466300004.0
2007-08-14 17:59:00,118.18,118.19,118.17,118.19,1466300004.0
2007-08-14 18:00:00,118.2,118.21,118.17,118.19,1466300004.0
2007-08-14 18:01:00,118.2,118.2,118.17,118.19,1466300004.0
2007-08-14 18:02:00,118.18,118.19,118.15,118.15,1466300004.0
2007-08-14 18:03:00,118.14,118.14,118.13,118.13,1466300004.0
2007-08-14 18:04:00,118.12,118.13,118.1,118.11,1466300004.0
2007-08-14 18:05:00,118.12,118.15,118.12,118.14,1466300004.0
2007-08-14 18:06:00,118.13,118.15,118.12,118.14,1466300004.0
2007-08-14 18:07:00,118.15,118.15,118.11,118.11,1466300004.0
2007-08-14 18:08:00,118.12,118.12,118.1,118.1,1466300004.0
2007-08-14 18:09:00,118.09,118.12,118.07,118.1,860299997.0
2007-08-14 18:10:00,118.11,118.12,118.08,118.08,860299997.0
2007-08-14 18:11:00,118.09,118.12,118.08,118.11,860299997.0
2007-08-14 18:12:00,118.1,118.1,118.1,118.1,860299997.0
2007-08-14 18:13:00,118.11,118.12,118.1,118.1,860299997.0
2007-08-14 18:14:00,118.12,118.14,118.12,118.14,860299997.0
2007-08-14 18:15:00,118.14,118.17,118.14,118.16,1190400003.0
2007-08-14 18:16:00,118.17,118.17,118.13,118.15,1190400003.0
2007-08-14 18:17:00,118.14,118.15,118.12,118.12,1190400003.0
2007-08-14 18:18:00,118.13,118.13,118.11,118.12,1190400003.0
2007-08-14 18:19:00,118.13,118.2,118.13,118.18,1190400003.0
2007-08-14 18:20:00,118.17,118.17,118.14,118.14,1190400003.0
2007-08-14 18:21:00,118.13,118.15,118.12,118.15,1190400003.0
2007-08-14 18:22:00,118.13,118.16,118.13,118.14,1190400003.0
2007-08-14 18:23:00,118.13,118.15,118.12,118.13,1190400003.0
2007-08-14 18:24:00,118.12,118.13,118.12,118.12,1190400003.0
2007-08-14 18:25:00,118.13,118.13,118.1,118.1,1190400003.0
2007-08-14 18:26:00,118.09,118.11,118.09,118.1,1190400003.0
2007-08-14 18:27:00,118.09,118.12,118.09,118.1,1190400003.0
2007-08-14 18:28:00,118.09,118.1,118.05,118.05,1190400003.0
2007-08-14 18:29:00,118.06,118.08,118.05,118.07,1190400003.0
2007-08-14 18:30:00,118.05,118.07,118.05,118.07,1190400003.0
2007-08-14 18:31:00,118.06,118.11,118.06,118.11,1190400003.0
2007-08-14 18:32:00,118.1,118.11,118.07,118.07,1190400003.0
2007-08-14 18:33:00,118.06,118.07,118.03,118.05,1190400003.0
2007-08-14 18:34:00,118.06,118.06,118.01,118.02,1190400003.0
2007-08-14 18:35:00,118.01,118.06,118.0,118.04,1190400003.0
2007-08-14 18:36:00,118.03,118.05,118.03,118.05,1190400003.0
2007-08-14 18:37:00,118.06,118.07,118.04,118.04,1190400003.0
2007-08-14 18:38:00,118.05,118.09,118.05,118.08,1190400003.0
2007-08-14 18:39:00,118.07,118.1,118.06,118.07,1190400003.0
2007-08-14 18:40:00,118.06,118.07,118.04,118.04,1190400003.0
2007-08-14 18:41:00,118.05,118.05,118.01,118.03,1190400003.0
2007-08-14 18:42:00,118.02,118.02,117.98,118.0,1190400003.0
2007-08-14 18:43:00,118.01,118.03,118.0,118.01,1190400003.0
2007-08-14 18:44:00,118.02,118.04,118.0,118.01,1190400003.0
2007-08-14 18:45:00,118.02,118.03,118.01,118.03,1190400003.0
2007-08-14 18:46:00,118.04,118.04,118.01,118.03,1190400003.0
2007-08-14 18:47:00,118.04,118.07,118.01,118.02,1190400003.0
2007-08-14 18:48:00,118.01,118.01,118.0,118.01,1190400003.0
2007-08-14 18:49:00,118.0,118.07,118.0,118.01,1190400003.0
2007-08-14 18:50:00,118.02,118.03,117.99,117.99,1190400003.0
2007-08-14 18:51:00,118.0,118.02,117.99,118.0,1190400003.0
2007-08-14 18:52:00,118.005,118.03,118.005,118.02,1190400003.0
2007-08-14 18:53:00,118.02,118.03,118.0,118.01,1713400009.0
2007-08-14 18:54:00,118.0,118.0,117.97,117.98,2071100041.0
2007-08-14 18:55:00,117.99,117.99,117.95,117.95,2071100041.0
2007-08-14 18:56:00,117.96,117.99,117.96,117.99,2071100041.0
2007-08-14 18:57:00,117.98,118.0,117.98,117.99,2071100041.0
2007-08-14 18:58:00,118.0,118.05,117.99,118.01,2071100041.0
2007-08-14 18:59:00,118.02,118.02,118.0,118.0,2071100041.0
2007-08-14 19:00:00,117.99,118.03,117.99,117.99,2071100041.0
2007-08-14 19:01:00,118.0,118.01,117.99,118.0,2071100041.0
2007-08-14 19:02:00,118.02,118.03,117.99,118.0,2071100041.0
2007-08-14 19:03:00,118.01,118.05,118.0,118.02,2071100041.0
2007-08-14 19:04:00,118.03,118.03,118.0,118.0,2071100041.0
2007-08-14 19:05:00,117.99,118.03,117.99,118.02,2071100041.0
2007-08-14 19:06:00,118.02,118.04,118.01,118.04,2071100041.0
2007-08-14 19:07:00,118.02,118.05,118.01,118.03,1264399991.0
2007-08-14 19:08:00,118.04,118.05,118.04,118.04,1264399991.0
2007-08-14 19:09:00,118.05,118.05,118.03,118.03,1264399991.0
2007-08-14 19:10:00,118.02,118.03,118.01,118.01,1264399991.0
2007-08-14 19:11:00,118.0,118.0,117.96,117.97,1264399991.0
2007-08-14 19:12:00,117.96,117.97,117.96,117.97,1264399991.0
2007-08-14 19:13:00,117.96,117.97,117.96,117.97,1264399991.0
2007-08-14 19:14:00,117.99,117.99,117.97,117.98,1264399991.0
2007-08-14 19:15:00,117.97,117.97,117.93,117.93,1264399991.0
2007-08-14 19:16:00,117.94,117.94,117.9,117.92,1264399991.0
2007-08-14 19:17:00,117.91,117.95,117.9,117.94,1264399991.0
2007-08-14 19:18:00,117.95,117.97,117.94,117.97,1264399991.0
2007-08-14 19:19:00,117.96,118.0,117.94,117.99,1264399991.0
2007-08-14 19:20:00,117.98,117.98,117.94,117.95,1264399991.0
2007-08-14 19:21:00,117.96,117.98,117.96,117.98,1264399991.0
2007-08-14 19:22:00,117.97,117.97,117.95,117.96,1264399991.0
2007-08-14 19:23:00,117.95,117.97,117.93,117.94,1264399991.0
2007-08-14 19:24:00,117.95,117.98,117.93,117.98,1264399991.0
2007-08-14 19:25:00,117.97,117.98,117.94,117.94,1264399991.0
2007-08-14 19:26:00,117.95,117.95,117.92,117.93,1264399991.0
2007-08-14 19:27:00,117.92,117.95,117.92,117.94,1264399991.0
2007-08-14 19:28:00,117.93,117.95,117.92,117.92,1264399991.0
2007-08-14 19:29:00,117.93,117.93,117.91,117.925,1264399991.0
2007-08-14 19:30:00,117.92,117.94,117.91,117.93,1995099953.0
2007-08-14 19:31:00,117.95,117.96,117.94,117.96,1995099953.0
2007-08-14 19:32:00,117.96,117.98,117.95,117.98,1649799982.0
2007-08-14 19:33:00,117.97,117.99,117.96,117.98,1701300022.0
2007-08-14 19:34:00,117.99,117.99,117.94,117.94,1701300022.0
2007-08-14 19:35:00,117.95,117.95,117.92,117.93,1701300022.0
2007-08-14 19:36:00,117.92,117.97,117.92,117.96,1701300022.0
2007-08-14 19:37:00,117.97,117.98,117.95,117.95,1701300022.0
2007-08-14 19:38:00,117.96,117.96,117.95,117.95,1701300022.0
2007-08-14 19:39:00,117.96,117.96,117.93,117.95,1701300022.0
2007-08-14 19:40:00,117.94,117.95,117.9,117.9,1701300022.0
2007-08-14 19:41:00,117.91,117.92,117.91,117.92,1701300022.0
2007-08-14 19:42:00,117.93,117.93,117.9,117.91,1701300022.0
2007-08-14 19:43:00,117.89,117.9,117.87,117.89,1194959999.0
2007-08-14 19:44:00,117.9,117.91,117.89,117.9,1194959999.0
2007-08-14 19:45:00,117.88,117.88,117.81,117.85,1983200007.0
2007-08-14 19:46:00,117.86,117.86,117.79,117.8,1983200007.0
2007-08-14 19:47:00,117.79,117.8,117.79,117.79,1983200007.0
2007-08-14 19:48:00,117.8,117.8,117.77,117.77,1983200007.0
2007-08-14 19:49:00,117.78,117.78,117.75,117.76,1983200007.0
2007-08-14 19:50:00,117.77,117.78,117.76,117.77,1983200007.0
2007-08-14 19:51:00,117.78,117.79,117.77,117.77,1983200007.0
2007-08-14 19:52:00,117.78,117.8,117.77,117.8,1983200007.0
2007-08-14 19:53:00,117.79,117.79,117.74,117.76,1983200007.0
2007-08-14 19:54:00,117.75,117.76,117.72,117.75,1983200007.0
2007-08-14 19:55:00,117.74,117.8,117.73,117.77,1983200007.0
2007-08-14 19:56:00,117.76,117.8,117.74,117.8,1983200007.0
2007-08-14 19:57:00,117.79,117.8,117.76,117.77,1983200007.0
2007-08-14 19:58:00,117.76,117.77,117.75,117.76,1983200007.0
2007-08-14 19:59:00,117.75,117.83,117.75,117.8,1983200007.0
2007-08-14 20:00:00,117.78,117.79,117.73,117.77,1983200007.0
2007-08-14 20:01:00,117.76,117.78,117.74,117.75,1983200007.0
2007-08-14 20:02:00,117.76,117.76,117.73,117.74,1983200007.0
2007-08-14 20:03:00,117.73,117.73,117.66,117.69,1983200007.0
2007-08-14 20:04:00,117.7,117.74,117.69,117.73,1983200007.0
2007-08-14 20:05:00,117.72,117.77,117.69,117.77,1983200007.0
2007-08-14 20:06:00,117.76,117.76,117.72,117.74,1983200007.0
2007-08-14 20:07:00,117.73,117.73,117.69,117.71,1983200007.0
2007-08-14 20:08:00,117.72,117.74,117.69,117.71,1983200007.0
2007-08-14 20:09:00,117.72,117.72,117.69,117.69,1983200007.0
2007-08-14 20:10:00,117.7,117.74,117.69,117.74,1983200007.0
2007-08-14 20:11:00,117.75,117.75,117.72,117.72,1983200007.0
2007-08-14 20:12:00,117.73,117.73,117.7,117.72,1983200007.0
2007-08-14 20:13:00,117.73,117.76,117.72,117.75,1983200007.0
2007-08-14 20:14:00,117.74,117.74,117.71,117.74,1983200007.0
2007-08-14 20:15:00,117.75,117.76,117.72,117.72,1983200007.0
2007-08-14 20:16:00,117.73,117.76,117.73,117.76,1983200007.0
2007-08-14 20:17:00,117.77,117.79,117.77,117.77,1983200007.0
2007-08-14 20:18:00,117.78,117.83,117.77,117.82,1983200007.0
2007-08-14 20:19:00,117.83,117.83,117.8,117.83,1983200007.0
2007-08-14 20:20:00,117.84,117.89,117.83,117.84,1983200007.0
2007-08-14 20:21:00,117.85,117.86,117.8,117.82,1983200007.0
2007-08-14 20:22:00,117.83,117.85,117.81,117.85,1983200007.0
2007-08-14 20:23:00,117.83,117.83,117.8,117.8,1983200007.0
2007-08-14 20:24:00,117.79,117.8,117.77,117.8,1983200007.0
2007-08-14 20:25:00,117.81,117.81,117.77,117.77,1983200007.0
2007-08-14 20:26:00,117.76,117.77,117.74,117.77,1983200007.0
2007-08-14 20:27:00,117.76,117.77,117.75,117.77,1983200007.0
2007-08-14 20:28:00,117.75,117.8,117.75,117.79,1983200007.0
2007-08-14 20:29:00,117.8,117.8,117.77,117.77,1983200007.0
2007-08-14 20:30:00,117.78,117.78,117.74,117.76,1983200007.0
2007-08-14 20:31:00,117.75,117.76,117.74,117.75,1983200007.0
2007-08-14 20:32:00,117.74,117.74,117.66,117.71,1983200007.0
2007-08-14 20:33:00,117.72,117.73,117.7,117.7,1983200007.0
2007-08-14 20:34:00,117.72,117.72,117.66,117.68,1983200007.0
2007-08-14 20:35:00,117.69,117.72,117.65,117.72,1983200007.0
2007-08-14 20:36:00,117.73,117.81,117.72,117.81,1983200007.0
2007-08-14 20:37:00,117.8,117.82,117.76,117.76,1983200007.0
2007-08-14 20:38:00,117.77,117.8,117.76,117.79,1983200007.0
2007-08-14 20:39:00,117.8,117.81,117.79,117.8,1983200007.0
2007-08-14 20:40:00,117.79,117.8,117.79,117.79,1983200007.0
2007-08-14 20:41:00,117.78,117.83,117.78,117.78,1983200007.0
2007-08-14 20:42:00,117.79,117.8,117.77,117.78,1983200007.0
2007-08-14 20:43:00,117.785,117.82,117.78,117.82,1983200007.0
2007-08-14 20:44:00,117.81,117.81,117.76,117.77,1899199988.0
2007-08-14 20:45:00,117.76,117.77,117.71,117.77,1899199988.0
2007-08-14 20:46:00,117.76,117.8,117.74,117.77,1899199988.0
2007-08-14 20:47:00,117.76,117.8,117.72,117.79,1899199988.0
2007-08-14 20:48:00,117.78,117.83,117.76,117.82,1899199988.0
2007-08-14 20:49:00,117.83,117.83,117.82,117.82,1899199988.0
2007-08-14 20:50:00,117.83,117.83,117.78,117.79,1899199988.0
2007-08-14 20:51:00,117.8,117.8,117.77,117.78,1899199988.0
2007-08-14 20:52:00,117.79,117.79,117.78,117.785,1899199988.0
2007-08-14 20:53:00,117.77,117.78,117.76,117.77,698299997.0
2007-08-14 20:54:00,117.76,117.8,117.76,117.76,698299997.0
2007-08-14 20:55:00,117.78,117.785,117.77,117.78,698299997.0
2007-08-14 20:56:00,117.78,117.78,117.75,117.77,2079299986.0
2007-08-14 20:57:00,117.76,117.76,117.75,117.75,2079299986.0
2007-08-14 20:58:00,117.74,117.82,117.74,117.8,2079299986.0
2007-08-14 20:59:00,117.81,117.83,117.8,117.8,2079299986.0
2007-08-14 21:00:00,117.79,117.85,117.75,117.82,2079299986.0
2007-08-14 21:01:00,117.81,117.86,117.8,117.84,2079299986.0
2007-08-14 21:02:00,117.83,117.84,117.8,117.8,2079299986.0
2007-08-14 21:03:00,117.81,117.83,117.81,117.83,2079299986.0
2007-08-14 21:04:00,117.84,117.89,117.84,117.88,2079299986.0
2007-08-14 21:05:00,117.87,117.87,117.84,117.87,2079299986.0
2007-08-14 21:06:00,117.86,117.86,117.82,117.85,2079299986.0
2007-08-14 21:07:00,117.86,117.87,117.85,117.86,2079299986.0
2007-08-14 21:08:00,117.83,117.86,117.83,117.86,2146300010.0
2007-08-14 21:09:00,117.86,117.87,117.85,117.85,2146300010.0
2007-08-14 21:10:00,117.8,117.83,117.8,117.8,1952799999.0
2007-08-14 21:11:00,117.82,117.84,117.81,117.84,1952799999.0
2007-08-14 21:12:00,117.84,117.85,117.82,117.83,1093399992.0
2007-08-14 21:13:00,117.83,117.84,117.825,117.825,1512299994.0
2007-08-14 21:14:00,117.81,117.82,117.8,117.8,1599700002.0
2007-08-14 21:15:00,117.79,117.81,117.79,117.79,1599700002.0
2007-08-14 21:16:00,117.8,117.83,117.79,117.82,1599700002.0
2007-08-14 21:17:00,117.83,117.84,117.82,117.83,1599700002.0
2007-08-14 21:18:00,117.83,117.85,117.81,117.85,1929200015.0
2007-08-14 21:19:00,117.86,117.87,117.82,117.83,1929200015.0
2007-08-14 21:20:00,117.835,117.85,117.835,117.84,1929200015.0
2007-08-14 21:21:00,117.83,117.86,117.83,117.85,747400000.0
2007-08-14 21:22:00,117.84,117.89,117.84,117.88,747400000.0
2007-08-14 21:23:00,117.89,117.9,117.85,117.85,747400000.0
2007-08-14 21:24:00,117.86,117.89,117.83,117.85,747400000.0
2007-08-14 21:25:00,117.86,117.91,117.86,117.89,747400000.0
2007-08-14 21:26:00,117.88,117.96,117.88,117.9,747400000.0
2007-08-14 21:27:00,117.91,117.94,117.91,117.92,747400000.0
2007-08-14 21:28:00,117.92,117.92,117.85,117.86,2045799991.0
2007-08-14 21:29:00,117.86,117.88,117.83,117.88,2108300007.0
2007-08-14 21:30:00,117.86,117.87,117.8,117.82,2068900021.0
2007-08-14 21:31:00,117.81,117.86,117.8,117.82,2068900021.0
2007-08-14 21:32:00,117.85,117.86,117.82,117.85,2068900021.0
2007-08-14 21:33:00,117.85,117.85,117.82,117.82,1287800017.0
2007-08-14 21:34:00,117.81,117.81,117.75,117.75,1634700002.0
2007-08-14 21:35:00,117.76,117.81,117.75,117.78,1634700002.0
2007-08-14 21:36:00,117.79,117.8,117.775,117.8,1634700002.0
2007-08-14 21:37:00,117.79,117.82,117.77,117.81,1109299983.0
2007-08-14 21:38:00,117.81,117.81,117.77,117.79,1109299983.0
2007-08-14 21:39:00,117.79,117.79,117.75,117.78,1090810008.0
2007-08-14 21:40:00,117.78,117.8,117.77,117.79,1534100007.0
2007-08-14 21:41:00,117.8,117.8,117.75,117.76,1534100007.0
2007-08-14 21:42:00,117.76,117.77,117.75,117.77,1238000011.0
2007-08-14 21:43:00,117.78,117.78,117.77,117.77,1238000011.0
2007-08-14 21:44:00,117.76,117.78,117.76,117.78,1674199989.0
2007-08-14 21:45:00,117.78,117.78,117.76,117.77,1631899991.0
2007-08-14 21:46:00,117.77,117.77,117.77,117.77,334900004.0
2007-08-14 21:47:00,117.77,117.78,117.77,117.78,1332200006.0
2007-08-14 21:48:00,117.75,117.76,117.74,117.74,1919200014.0
2007-08-14 21:49:00,117.75,117.77,117.74,117.76,1919200014.0
2007-08-14 21:50:00,117.77,117.77,117.74,117.75,1793300017.0
2007-08-14 21:51:00,117.74,117.76,117.73,117.74,1861000011.0
2007-08-14 21:52:00,117.73,117.74,117.7,117.72,1861000011.0
2007-08-14 21:53:00,117.725,117.74,117.71,117.71,1861000011.0
2007-08-14 21:54:00,117.71,117.71,117.69,117.69,2064500011.0
2007-08-14 21:55:00,117.7,117.74,117.7,117.74,2064500011.0
2007-08-14 21:56:00,117.73,117.75,117.73,117.73,2064500011.0
2007-08-14 21:57:00,117.74,117.75,117.73,117.75,2064500011.0
2007-08-14 21:58:00,117.75,117.78,117.74,117.78,1897111995.0
2007-08-14 21:59:00,117.76,117.78,117.73,117.74,1296999998.0
2007-08-14 22:00:00,117.75,117.75,117.74,117.74,1296999998.0
2007-08-14 22:01:00,117.74,117.74,117.69,117.69,1836100024.0
2007-08-14 22:02:00,117.7,117.7,117.68,117.7,1836100024.0
2007-08-14 22:03:00,117.69,117.71,117.69,117.69,1836100024.0
2007-08-14 22:04:00,117.7,117.71,117.69,117.695,1836100024.0
2007-08-14 22:05:00,117.68,117.69,117.67,117.68,956999998.0
2007-08-14 22:06:00,117.69,117.7,117.68,117.69,956999998.0
2007-08-14 22:07:00,117.71,117.71,117.7,117.7,956999998.0
2007-08-14 22:08:00,117.7,117.7,117.68,117.68,1888100003.0
2007-08-14 22:09:00,117.66,117.66,117.65,117.66,1486000002.0
2007-08-14 22:10:00,117.67,117.67,117.64,117.66,1486000002.0
2007-08-14 22:11:00,117.67,117.68,117.66,117.68,1486000002.0
2007-08-14 22:12:00,117.66,117.67,117.63,117.63,1380599999.0
2007-08-14 22:13:00,117.62,117.63,117.61,117.63,1380599999.0
2007-08-14 22:14:00,117.63,117.65,117.63,117.63,1380599999.0
2007-08-14 22:15:00,117.64,117.64,117.62,117.63,2009800008.0
2007-08-14 22:16:00,117.62,117.64,117.62,117.63,1540900015.0
2007-08-14 22:17:00,117.63,117.64,117.62,117.63,1845899994.0
2007-08-14 22:18:00,117.63,117.64,117.61,117.62,1845899994.0
2007-08-14 22:19:00,117.62,117.62,117.61,117.62,913700019.0
2007-08-14 22:20:00,117.62,117.62,117.59,117.6,2103000013.0
2007-08-14 22:21:00,117.6,117.62,117.6,117.62,2103000013.0
2007-08-14 22:22:00,117.62,117.63,117.61,117.62,960099997.0
2007-08-14 22:23:00,117.62,117.62,117.6,117.61,699900000.0
2007-08-14 22:24:00,117.61,117.61,117.6,117.61,1594999992.0
2007-08-14 22:25:00,117.605,117.63,117.6,117.6,1859400007.0
2007-08-14 22:26:00,117.59,117.6,117.57,117.58,732899987.0
2007-08-14 22:27:00,117.59,117.6,117.59,117.6,732899987.0
2007-08-14 22:28:00,117.6,117.61,117.6,117.6,1672800007.0
2007-08-14 22:29:00,117.58,117.6,117.58,117.6,831900010.0
2007-08-14 22:30:00,117.61,117.62,117.6,117.62,831900010.0
2007-08-14 22:31:00,117.62,117.62,117.61,117.61,1993600023.0
2007-08-14 22:32:00,117.61,117.62,117.59,117.6,1855900006.0
2007-08-14 22:33:00,117.6,117.6,117.58,117.59,380399998.0
2007-08-14 22:34:00,117.59,117.6,117.59,117.59,1665700005.0
2007-08-14 22:35:00,117.58,117.59,117.57,117.58,2012599971.0
2007-08-14 22:36:00,117.57,117.57,117.55,117.56,1489800009.0
2007-08-14 22:37:00,117.55,117.57,117.55,117.57,1489800009.0
2007-08-14 22:38:00,117.58,117.59,117.57,117.59,1489800009.0
2007-08-14 22:39:00,117.59,117.6,117.58,117.6,901200009.0
2007-08-14 22:40:00,117.61,117.61,117.6,117.6,502199999.0
2007-08-14 22:41:00,117.61,117.62,117.61,117.62,738699995.0
2007-08-14 22:42:00,117.62,117.62,117.59,117.59,679400001.0
2007-08-14 22:43:00,117.59,117.6,117.59,117.6,495400009.0
2007-08-14 22:44:00,117.61,117.62,117.6,117.6,367700003.0
2007-08-14 22:45:00,117.6,117.6,117.56,117.59,1967400011.0
2007-08-14 22:46:00,117.59,117.6,117.59,117.6,334500001.0
2007-08-14 22:47:00,117.6,117.61,117.6,117.6,96500000.0
2007-08-14 22:49:00,117.6,117.62,117.6,117.6,399400005.0
2007-08-14 22:50:00,117.61,117.61,117.6,117.61,1250400002.0
2007-08-14 22:51:00,117.6,117.6,117.58,117.59,1041800018.0
2007-08-14 22:52:00,117.58,117.62,117.58,117.59,1478200014.0
2007-08-14 22:53:00,117.585,117.62,117.57,117.58,1546000000.0
2007-08-14 22:54:00,117.59,117.6,117.58,117.58,519700002.0
2007-08-14 22:55:00,117.58,117.59,117.56,117.58,821300002.0
2007-08-14 22:56:00,117.59,117.59,117.56,117.58,1135699989.0
2007-08-14 22:57:00,117.56,117.58,117.555,117.58,1311199981.0
2007-08-14 22:58:00,117.58,117.58,117.56,117.57,623299992.0
2007-08-14 22:59:00,117.58,117.58,117.55,117.56,1721000032.0
2007-08-14 23:00:00,117.56,117.56,117.56,117.56,234700010.0
2007-08-14 23:01:00,117.56,117.56,117.55,117.55,273400002.0
2007-08-14 23:02:00,117.55,117.57,117.55,117.57,366100007.0
2007-08-14 23:03:00,117.57,117.57,117.56,117.57,343300005.0
2007-08-14 23:04:00,117.57,117.57,117.54,117.56,276700006.0
2007-08-14 23:05:00,117.57,117.57,117.55,117.55,349700006.0
2007-08-14 23:06:00,117.57,117.57,117.56,117.56,193000001.0
2007-08-14 23:07:00,117.57,117.57,117.56,117.56,27200000.0
2007-08-14 23:08:00,117.56,117.56,117.56,117.56,3000000.0
2007-08-14 23:09:00,117.56,117.57,117.56,117.57,28000000.0
2007-08-14 23:10:00,117.57,117.57,117.57,117.57,42000000.0
2007-08-14 23:11:00,117.57,117.67,117.57,117.58,197000001.0
2007-08-14 23:12:00,117.58,117.58,117.56,117.58,764399991.0
2007-08-14 23:13:00,117.57,117.57,117.57,117.57,113300001.0
2007-08-14 23:14:00,117.57,117.57,117.56,117.56,598800006.0
2007-08-14 23:15:00,117.565,117.57,117.54,117.55,881599997.0
2007-08-14 23:16:00,117.55,117.56,117.55,117.55,388700001.0
2007-08-14 23:17:00,117.55,117.56,117.55,117.55,750699999.0
2007-08-14 23:18:00,117.55,117.56,117.55,117.55,359100003.0
2007-08-14 23:19:00,117.55,117.56,117.55,117.56,173400000.0
2007-08-14 23:20:00,117.56,117.56,117.55,117.56,284200006.0
2007-08-14 23:21:00,117.56,117.57,117.56,117.57,91999999.0
2007-08-14 23:22:00,117.57,117.57,117.56,117.56,130800004.0
2007-08-14 23:23:00,117.56,117.56,117.55,117.55,113000000.0
2007-08-14 23:24:00,117.56,117.56,117.56,117.56,6400000.0
2007-08-14 23:26:00,117.56,117.56,117.56,117.56,131000000.0
2007-08-14 23:27:00,117.56,117.56,117.55,117.55,367799996.0
2007-08-14 23:28:00,117.56,117.56,117.56,117.56,447000000.0
2007-08-14 23:29:00,117.56,117.56,117.55,117.55,183000000.0
2007-08-14 23:30:00,117.56,117.57,117.55,117.56,239000000.0
2007-08-14 23:31:00,117.56,117.56,117.55,117.56,442200003.0
2007-08-14 23:32:00,117.56,117.57,117.55,117.56,561199999.0
2007-08-14 23:33:00,117.56,117.57,117.55,117.55,1166199994.0
2007-08-14 23:34:00,117.55,117.56,117.54,117.55,1329400013.0
2007-08-14 23:35:00,117.555,117.56,117.55,117.56,824999999.0
2007-08-14 23:36:00,117.56,117.56,117.55,117.56,157000000.0
2007-08-14 23:37:00,117.55,117.56,117.55,117.56,492499995.0
2007-08-14 23:38:00,117.56,117.57,117.56,117.56,515699996.0
2007-08-14 23:39:00,117.55,117.56,117.55,117.56,231900000.0
2007-08-14 23:40:00,117.56,117.57,117.555,117.555,245599995.0
2007-08-14 23:41:00,117.56,117.57,117.55,117.56,676799985.0
2007-08-14 23:42:00,117.56,117.58,117.56,117.57,1971699974.0
2007-08-14 23:43:00,117.57,117.58,117.55,117.57,1925099995.0
2007-08-14 23:44:00,117.57,117.57,117.56,117.56,859400007.0
2007-08-14 23:45:00,117.56,117.56,117.555,117.56,68800002.0
2007-08-14 23:46:00,117.56,117.58,117.56,117.58,667000010.0
2007-08-14 23:47:00,117.58,117.59,117.57,117.58,680500001.0
2007-08-14 23:48:00,117.58,117.59,117.56,117.565,594299998.0
2007-08-14 23:49:00,117.57,117.57,117.555,117.57,675300003.0
2007-08-14 23:51:00,117.57,117.58,117.56,117.58,780300012.0
2007-08-14 23:52:00,117.58,117.58,117.57,117.57,98900002.0
2007-08-14 23:53:00,117.57,117.59,117.57,117.59,233500004.0
2007-08-14 23:54:00,117.59,117.59,117.57,117.57,463200016.0
2007-08-14 23:55:00,117.57,117.57,117.57,117.57,505400014.0
2007-08-14 23:56:00,117.57,117.59,117.57,117.57,1224600017.0
2007-08-14 23:57:00,117.57,117.58,117.57,117.58,256200006.0
2007-08-14 23:58:00,117.58,117.58,117.58,117.58,198900002.0
2007-08-14 23:59:00,117.58,117.58,117.58,117.58,202600008.0
2007-08-15 00:00:00,117.58,117.59,117.57,117.58,716300001.0
2007-08-15 00:01:00,117.59,117.61,117.59,117.61,775100000.0
2007-08-15 00:02:00,117.61,117.61,117.59,117.6,755999997.0
2007-08-15 00:03:00,117.6,117.6,117.59,117.59,1152800024.0
2007-08-15 00:04:00,117.61,117.61,117.58,117.58,1152800024.0
2007-08-15 00:05:00,117.59,117.59,117.59,117.59,245400000.0
2007-08-15 00:06:00,117.59,117.59,117.59,117.59,331300003.0
2007-08-15 00:07:00,117.59,117.59,117.59,117.59,456500004.0
2007-08-15 00:08:00,117.59,117.59,117.56,117.56,2129499984.0
2007-08-15 00:09:00,117.56,117.56,117.56,117.56,827500010.0
2007-08-15 00:10:00,117.56,117.57,117.55,117.56,1493599990.0
2007-08-15 00:11:00,117.56,117.57,117.55,117.56,883099982.0
2007-08-15 00:12:00,117.57,117.57,117.55,117.55,1318599995.0
2007-08-15 00:13:00,117.56,117.56,117.52,117.54,1436700019.0
2007-08-15 00:14:00,117.51,117.52,117.5,117.52,1449999987.0
2007-08-15 00:15:00,117.53,117.54,117.52,117.52,1449999987.0
2007-08-15 00:16:00,117.51,117.52,117.49,117.49,1740600002.0
2007-08-15 00:17:00,117.5,117.5,117.48,117.49,1740600002.0
2007-08-15 00:18:00,117.51,117.52,117.49,117.51,1740600002.0
2007-08-15 00:19:00,117.51,117.52,117.5,117.52,645800005.0
2007-08-15 00:20:00,117.52,117.53,117.51,117.52,1303499993.0
2007-08-15 00:21:00,117.51,117.53,117.51,117.52,796699999.0
2007-08-15 00:22:00,117.52,117.55,117.51,117.54,1387900012.0
2007-08-15 00:23:00,117.52,117.54,117.51,117.52,665000009.0
2007-08-15 00:24:00,117.53,117.53,117.52,117.52,665000009.0
2007-08-15 00:25:00,117.53,117.56,117.52,117.55,984400003.0
2007-08-15 00:26:00,117.54,117.54,117.52,117.52,1031899990.0
2007-08-15 00:27:00,117.52,117.53,117.48,117.48,1904600015.0
2007-08-15 00:28:00,117.48,117.49,117.48,117.48,1397700001.0
2007-08-15 00:29:00,117.48,117.48,117.46,117.46,1384199997.0
2007-08-15 00:30:00,117.48,117.48,117.47,117.48,1384199997.0
2007-08-15 00:31:00,117.48,117.48,117.44,117.47,1512799996.0
2007-08-15 00:32:00,117.47,117.49,117.46,117.47,1959400003.0
2007-08-15 00:33:00,117.45,117.45,117.41,117.41,425799994.0
2007-08-15 00:34:00,117.44,117.44,117.42,117.44,425799994.0
2007-08-15 00:35:00,117.44,117.45,117.44,117.45,965300005.0
2007-08-15 00:36:00,117.42,117.42,117.4,117.4,1441800014.0
2007-08-15 00:37:00,117.41,117.41,117.4,117.4,1441800014.0
2007-08-15 00:38:00,117.38,117.42,117.38,117.4,1441800014.0
2007-08-15 00:39:00,117.38,117.4,117.35,117.35,1441800014.0
2007-08-15 00:40:00,117.37,117.38,117.36,117.36,1441800014.0
2007-08-15 00:41:00,117.36,117.39,117.36,117.39,1663299999.0
2007-08-15 00:42:00,117.39,117.4,117.39,117.4,1586100017.0
2007-08-15 00:43:00,117.4,117.41,117.39,117.41,966599997.0
2007-08-15 00:44:00,117.41,117.42,117.39,117.41,1442599995.0
2007-08-15 00:45:00,117.41,117.42,117.39,117.4,1635600006.0
2007-08-15 00:46:00,117.38,117.39,117.35,117.36,1635600006.0
2007-08-15 00:47:00,117.37,117.39,117.36,117.39,1635600006.0
2007-08-15 00:48:00,117.4,117.4,117.39,117.4,1635600006.0
2007-08-15 00:49:00,117.39,117.4,117.36,117.38,1921100002.0
2007-08-15 00:50:00,117.37,117.41,117.36,117.38,1921100002.0
2007-08-15 00:51:00,117.4,117.43,117.4,117.41,1921100002.0
2007-08-15 00:52:00,117.39,117.45,117.39,117.45,1730699988.0
2007-08-15 00:53:00,117.46,117.47,117.41,117.43,1730699988.0
2007-08-15 00:54:00,117.44,117.46,117.43,117.44,1730699988.0
2007-08-15 00:55:00,117.43,117.44,117.41,117.42,1730699988.0
2007-08-15 00:56:00,117.44,117.44,117.42,117.44,1730699988.0
2007-08-15 00:57:00,117.44,117.44,117.41,117.42,1712799988.0
2007-08-15 00:58:00,117.41,117.42,117.41,117.42,669700000.0
2007-08-15 00:59:00,117.44,117.45,117.43,117.44,669700000.0
2007-08-15 01:00:00,117.44,117.45,117.43,117.43,1789850018.0
2007-08-15 01:01:00,117.44,117.46,117.43,117.46,1674699985.0
2007-08-15 01:02:00,117.45,117.47,117.45,117.45,2051500009.0
2007-08-15 01:03:00,117.44,117.44,117.43,117.44,2051500009.0
2007-08-15 01:04:00,117.45,117.45,117.43,117.45,2051500009.0
2007-08-15 01:05:00,117.43,117.44,117.41,117.42,1603300010.0
2007-08-15 01:06:00,117.44,117.47,117.44,117.47,1603300010.0
2007-08-15 01:07:00,117.47,117.48,117.45,117.45,1793799991.0
2007-08-15 01:08:00,117.45,117.45,117.41,117.42,1971500008.0
2007-08-15 01:09:00,117.4,117.41,117.4,117.4,1585800024.0
2007-08-15 01:10:00,117.39,117.41,117.34,117.35,1585800024.0
2007-08-15 01:11:00,117.37,117.38,117.36,117.38,1585800024.0
2007-08-15 01:12:00,117.38,117.38,117.36,117.37,1645799989.0
2007-08-15 01:13:00,117.34,117.36,117.34,117.35,1538800006.0
2007-08-15 01:14:00,117.34,117.39,117.34,117.38,1538800006.0
2007-08-15 01:15:00,117.39,117.41,117.38,117.4,1538800006.0
2007-08-15 01:16:00,117.42,117.43,117.41,117.42,1538800006.0
2007-08-15 01:17:00,117.39,117.4,117.38,117.4,1869700004.0
2007-08-15 01:18:00,117.41,117.44,117.41,117.44,1869700004.0
2007-08-15 01:19:00,117.44,117.45,117.435,117.44,276899999.0
2007-08-15 01:20:00,117.44,117.44,117.43,117.43,83200000.0
2007-08-15 01:21:00,117.43,117.43,117.43,117.43,21400000.0
2007-08-15 01:22:00,117.43,117.43,117.42,117.42,1280799998.0
2007-08-15 01:23:00,117.43,117.43,117.42,117.42,1875199975.0
2007-08-15 01:24:00,117.4,117.4,117.39,117.39,1171899997.0
2007-08-15 01:25:00,117.4,117.4,117.39,117.39,1171899997.0
2007-08-15 01:26:00,117.39,117.39,117.36,117.37,2115399996.0
2007-08-15 01:27:00,117.37,117.39,117.36,117.37,2112600017.0
2007-08-15 01:28:00,117.38,117.38,117.37,117.37,2112600017.0
2007-08-15 01:29:00,117.38,117.39,117.37,117.38,2112600017.0
2007-08-15 01:30:00,117.38,117.42,117.38,117.41,640800006.0
2007-08-15 01:31:00,117.42,117.42,117.42,117.42,640800006.0
2007-08-15 01:32:00,117.42,117.43,117.41,117.43,1447300016.0
2007-08-15 01:33:00,117.42,117.43,117.42,117.42,1738600008.0
2007-08-15 01:34:00,117.43,117.43,117.4,117.41,1738600008.0
2007-08-15 01:35:00,117.42,117.43,117.42,117.42,1738600008.0
2007-08-15 01:36:00,117.43,117.43,117.415,117.43,684499993.0
2007-08-15 01:37:00,117.43,117.46,117.43,117.46,1292299988.0
2007-08-15 01:38:00,117.47,117.49,117.45,117.48,1292299988.0
2007-08-15 01:39:00,117.48,117.48,117.475,117.475,1292299988.0
2007-08-15 01:40:00,117.48,117.48,117.48,117.48,1391900009.0
2007-08-15 01:41:00,117.48,117.48,117.46,117.46,1250299992.0
2007-08-15 01:42:00,117.45,117.46,117.42,117.42,1250299992.0
2007-08-15 01:43:00,117.41,117.46,117.41,117.45,1250299992.0
2007-08-15 01:44:00,117.44,117.49,117.42,117.46,1250299992.0
2007-08-15 01:45:00,117.45,117.51,117.44,117.5,1250299992.0
2007-08-15 01:46:00,117.49,117.5,117.45,117.46,1250299992.0
2007-08-15 01:47:00,117.47,117.49,117.46,117.49,1250299992.0
2007-08-15 01:48:00,117.48,117.51,117.48,117.5,1250299992.0
2007-08-15 01:49:00,117.51,117.52,117.5,117.52,1250299992.0
2007-08-15 01:50:00,117.51,117.52,117.5,117.51,528899998.0
2007-08-15 01:51:00,117.52,117.52,117.51,117.51,528899998.0
2007-08-15 01:52:00,117.51,117.51,117.48,117.51,1393800001.0
2007-08-15 01:53:00,117.5,117.55,117.49,117.53,1032300004.0
2007-08-15 01:54:00,117.54,117.56,117.53,117.55,1032300004.0
2007-08-15 01:55:00,117.55,117.55,117.53,117.54,1273899998.0
2007-08-15 01:56:00,117.54,117.56,117.53,117.54,857800000.0
2007-08-15 01:57:00,117.535,117.54,117.535,117.54,372899991.0
2007-08-15 01:58:00,117.54,117.55,117.54,117.54,1882700012.0
2007-08-15 01:59:00,117.52,117.52,117.49,117.52,1735599979.0
2007-08-15 02:00:00,117.51,117.57,117.51,117.56,1735599979.0
2007-08-15 02:01:00,117.57,117.59,117.56,117.59,1735599979.0
2007-08-15 02:02:00,117.58,117.61,117.58,117.6,1735599979.0
2007-08-15 02:03:00,117.61,117.64,117.55,117.55,1735599979.0
2007-08-15 02:04:00,117.56,117.57,117.54,117.55,1735599979.0
2007-08-15 02:05:00,117.56,117.58,117.55,117.58,1735599979.0
2007-08-15 02:06:00,117.59,117.6,117.58,117.58,1735599979.0
2007-08-15 02:07:00,117.57,117.58,117.56,117.58,1735599979.0
2007-08-15 02:08:00,117.59,117.6,117.57,117.57,1735599979.0
2007-08-15 02:09:00,117.56,117.57,117.54,117.55,1735599979.0
2007-08-15 02:10:00,117.54,117.56,117.53,117.55,1735599979.0
2007-08-15 02:11:00,117.56,117.56,117.53,117.54,1735599979.0
2007-08-15 02:12:00,117.56,117.58,117.56,117.56,1735599979.0
2007-08-15 02:13:00,117.56,117.56,117.54,117.54,1594400004.0
2007-08-15 02:14:00,117.55,117.56,117.55,117.56,1594400004.0
2007-08-15 02:15:00,117.55,117.56,117.54,117.56,1594400004.0
2007-08-15 02:16:00,117.55,117.56,117.55,117.56,1594400004.0
2007-08-15 02:17:00,117.58,117.59,117.55,117.55,1594400004.0
2007-08-15 02:18:00,117.57,117.59,117.57,117.58,1594400004.0
2007-08-15 02:19:00,117.56,117.57,117.55,117.55,1263100004.0
2007-08-15 02:20:00,117.56,117.57,117.55,117.57,1263100004.0
2007-08-15 02:21:00,117.58,117.59,117.56,117.57,1263100004.0
2007-08-15 02:22:00,117.56,117.57,117.56,117.56,981699995.0
2007-08-15 02:23:00,117.54,117.54,117.51,117.51,2088099987.0
2007-08-15 02:24:00,117.53,117.54,117.52,117.53,2088099987.0
2007-08-15 02:25:00,117.52,117.52,117.51,117.51,1824900007.0
2007-08-15 02:26:00,117.53,117.53,117.51,117.51,1824900007.0
2007-08-15 02:27:00,117.48,117.49,117.47,117.49,2045600004.0
2007-08-15 02:28:00,117.5,117.51,117.48,117.48,2045600004.0
2007-08-15 02:29:00,117.46,117.48,117.45,117.47,1861499993.0
2007-08-15 02:30:00,117.48,117.48,117.46,117.47,1861499993.0
2007-08-15 02:31:00,117.46,117.47,117.46,117.46,1861499993.0
2007-08-15 02:32:00,117.47,117.47,117.46,117.46,1861499993.0
2007-08-15 02:33:00,117.45,117.45,117.43,117.44,1861499993.0
2007-08-15 02:34:00,117.46,117.47,117.46,117.46,1861499993.0
2007-08-15 02:35:00,117.46,117.47,117.45,117.45,1373800000.0
2007-08-15 02:36:00,117.45,117.46,117.43,117.43,1353799985.0
2007-08-15 02:37:00,117.43,117.43,117.4,117.41,1696000025.0
2007-08-15 02:38:00,117.42,117.44,117.42,117.44,1696000025.0
2007-08-15 02:39:00,117.44,117.45,117.43,117.44,1952099985.0
2007-08-15 02:40:00,117.45,117.46,117.44,117.45,1305900013.0
2007-08-15 02:41:00,117.46,117.47,117.45,117.465,2036899997.0
2007-08-15 02:42:00,117.45,117.47,117.45,117.46,2062800010.0
2007-08-15 02:43:00,117.45,117.46,117.45,117.45,2062800010.0
2007-08-15 02:44:00,117.46,117.48,117.46,117.47,2062800010.0
2007-08-15 02:45:00,117.47,117.47,117.44,117.44,1932500001.0
2007-08-15 02:46:00,117.43,117.43,117.39,117.39,1932500001.0
2007-08-15 02:47:00,117.4,117.4,117.37,117.38,1932500001.0
2007-08-15 02:48:00,117.39,117.4,117.37,117.37,1932500001.0
2007-08-15 02:49:00,117.36,117.37,117.36,117.37,1932500001.0
2007-08-15 02:50:00,117.38,117.38,117.36,117.37,1932500001.0
2007-08-15 02:51:00,117.36,117.36,117.35,117.35,1644499996.0
2007-08-15 02:52:00,117.34,117.35,117.34,117.35,1644499996.0
2007-08-15 02:53:00,117.36,117.38,117.36,117.38,1644499996.0
2007-08-15 02:54:00,117.37,117.37,117.36,117.36,1644499996.0
2007-08-15 02:55:00,117.37,117.38,117.35,117.37,1644499996.0
2007-08-15 02:56:00,117.38,117.4,117.38,117.39,1644499996.0
2007-08-15 02:57:00,117.38,117.4,117.36,117.37,2133400007.0
2007-08-15 02:58:00,117.39,117.43,117.39,117.42,2133400007.0
2007-08-15 02:59:00,117.41,117.44,117.39,117.43,976400017.0
2007-08-15 03:00:00,117.44,117.44,117.43,117.43,976400017.0
2007-08-15 03:01:00,117.44,117.45,117.43,117.43,976400017.0
2007-08-15 03:02:00,117.44,117.44,117.43,117.43,976400017.0
2007-08-15 03:03:00,117.44,117.44,117.42,117.42,976400017.0
2007-08-15 03:04:00,117.43,117.43,117.41,117.41,976400017.0
2007-08-15 03:05:00,117.425,117.45,117.425,117.44,976400017.0
2007-08-15 03:06:00,117.42,117.44,117.42,117.43,1745399999.0
2007-08-15 03:07:00,117.43,117.45,117.43,117.44,1745399999.0
2007-08-15 03:08:00,117.44,117.45,117.44,117.44,1318400002.0
2007-08-15 03:09:00,117.44,117.44,117.43,117.44,667700006.0
2007-08-15 03:10:00,117.44,117.44,117.42,117.43,1660500003.0
2007-08-15 03:11:00,117.44,117.47,117.44,117.46,1660500003.0
2007-08-15 03:12:00,117.46,117.46,117.44,117.45,1690600006.0
2007-08-15 03:13:00,117.45,117.45,117.435,117.435,764199997.0
2007-08-15 03:14:00,117.44,117.45,117.43,117.45,1439500014.0
2007-08-15 03:15:00,117.44,117.44,117.43,117.43,1593600010.0
2007-08-15 03:16:00,117.42,117.42,117.41,117.41,1593600010.0
2007-08-15 03:17:00,117.4,117.4,117.36,117.38,1593600010.0
2007-08-15 03:18:00,117.37,117.38,117.37,117.38,1593600010.0
2007-08-15 03:19:00,117.37,117.38,117.36,117.37,1593600010.0
2007-08-15 03:20:00,117.38,117.38,117.36,117.37,1593600010.0
2007-08-15 03:21:00,117.38,117.39,117.38,117.39,1593600010.0
2007-08-15 03:22:00,117.39,117.41,117.39,117.41,1225300006.0
2007-08-15 03:23:00,117.42,117.42,117.405,117.41,1225300006.0
2007-08-15 03:24:00,117.39,117.41,117.39,117.39,1750400021.0
2007-08-15 03:25:00,117.38,117.39,117.38,117.38,1750400021.0
2007-08-15 03:26:00,117.39,117.39,117.37,117.38,1750400021.0
2007-08-15 03:27:00,117.38,117.4,117.38,117.39,1750400021.0
2007-08-15 03:28:00,117.39,117.39,117.37,117.38,682800005.0
2007-08-15 03:29:00,117.38,117.39,117.37,117.39,1269500021.0
2007-08-15 03:30:00,117.41,117.41,117.39,117.39,1269500021.0
2007-08-15 03:31:00,117.4,117.4,117.38,117.39,1469099989.0
2007-08-15 03:32:00,117.38,117.39,117.38,117.38,1469099989.0
2007-08-15 03:33:00,117.39,117.4,117.38,117.4,1469099989.0
2007-08-15 03:34:00,117.405,117.42,117.4,117.42,1469099989.0
2007-08-15 03:35:00,117.42,117.42,117.41,117.42,606000007.0
2007-08-15 03:36:00,117.41,117.43,117.4,117.42,606000007.0
2007-08-15 03:37:00,117.41,117.43,117.4,117.43,606000007.0
2007-08-15 03:38:00,117.44,117.44,117.44,117.44,606000007.0
2007-08-15 03:39:00,117.42,117.44,117.42,117.44,1000999983.0
2007-08-15 03:40:00,117.43,117.45,117.43,117.45,1000999983.0
2007-08-15 03:41:00,117.46,117.48,117.455,117.46,1000999983.0
2007-08-15 03:42:00,117.44,117.45,117.41,117.42,1377700018.0
2007-08-15 03:43:00,117.43,117.44,117.42,117.44,1377700018.0
2007-08-15 03:44:00,117.42,117.43,117.41,117.41,1570700009.0
2007-08-15 03:45:00,117.42,117.43,117.42,117.42,1570700009.0
2007-08-15 03:46:00,117.4,117.4,117.39,117.39,2061099999.0
2007-08-15 03:47:00,117.4,117.4,117.39,117.4,2061099999.0
2007-08-15 03:48:00,117.39,117.39,117.36,117.36,2061099999.0
2007-08-15 03:49:00,117.37,117.37,117.35,117.36,2061099999.0
2007-08-15 03:50:00,117.36,117.37,117.34,117.36,2098100011.0
2007-08-15 03:51:00,117.38,117.38,117.36,117.38,2098100011.0
2007-08-15 03:52:00,117.36,117.37,117.36,117.37,1935300048.0
2007-08-15 03:53:00,117.38,117.39,117.38,117.38,1935300048.0
2007-08-15 03:54:00,117.38,117.39,117.37,117.38,1970400004.0
2007-08-15 03:55:00,117.39,117.39,117.37,117.38,1970400004.0
2007-08-15 03:56:00,117.38,117.39,117.38,117.38,1355800002.0
2007-08-15 03:57:00,117.38,117.39,117.37,117.38,1159599999.0
2007-08-15 03:58:00,117.37,117.38,117.35,117.36,1159599999.0
2007-08-15 03:59:00,117.37,117.38,117.37,117.38,1159599999.0
2007-08-15 04:00:00,117.36,117.36,117.33,117.35,1170700005.0
2007-08-15 04:01:00,117.36,117.37,117.36,117.36,1170700005.0
2007-08-15 04:02:00,117.36,117.37,117.36,117.36,1462400000.0
2007-08-15 04:03:00,117.35,117.37,117.35,117.37,2071400014.0
2007-08-15 04:04:00,117.38,117.38,117.36,117.365,2071400014.0
2007-08-15 04:05:00,117.37,117.37,117.36,117.37,1675000017.0
2007-08-15 04:06:00,117.38,117.38,117.35,117.35,1675000017.0
2007-08-15 04:07:00,117.36,117.37,117.35,117.37,1675000017.0
2007-08-15 04:08:00,117.38,117.39,117.36,117.37,1675000017.0
2007-08-15 04:09:00,117.37,117.38,117.36,117.38,1153400000.0
2007-08-15 04:10:00,117.36,117.36,117.33,117.35,1627100016.0
2007-08-15 04:11:00,117.36,117.37,117.35,117.35,1627100016.0
2007-08-15 04:12:00,117.35,117.36,117.33,117.35,684600017.0
2007-08-15 04:13:00,117.37,117.37,117.35,117.35,684600017.0
2007-08-15 04:14:00,117.36,117.38,117.36,117.37,1312600015.0
2007-08-15 04:15:00,117.37,117.38,117.365,117.38,971300024.0
2007-08-15 04:16:00,117.38,117.39,117.37,117.38,1504800008.0
2007-08-15 04:17:00,117.36,117.4,117.36,117.4,1673800005.0
2007-08-15 04:18:00,117.41,117.41,117.4,117.41,1673800005.0
2007-08-15 04:19:00,117.4,117.41,117.4,117.4,1673800005.0
2007-08-15 04:20:00,117.41,117.42,117.41,117.41,1673800005.0
2007-08-15 04:21:00,117.4,117.42,117.4,117.41,1673800005.0
2007-08-15 04:22:00,117.42,117.42,117.41,117.41,1673800005.0
2007-08-15 04:23:00,117.42,117.43,117.41,117.41,1673800005.0
2007-08-15 04:24:00,117.4,117.42,117.4,117.41,2067800072.0
2007-08-15 04:25:00,117.42,117.44,117.41,117.44,2067800072.0
2007-08-15 04:26:00,117.42,117.44,117.42,117.43,1670200018.0
2007-08-15 04:27:00,117.42,117.44,117.42,117.44,1670200018.0
2007-08-15 04:28:00,117.45,117.45,117.42,117.43,1670200018.0
2007-08-15 04:29:00,117.44,117.44,117.43,117.43,1670200018.0
2007-08-15 04:30:00,117.42,117.43,117.42,117.43,1670200018.0
2007-08-15 04:31:00,117.44,117.46,117.44,117.46,1670200018.0
2007-08-15 04:32:00,117.455,117.46,117.45,117.46,1670200018.0
2007-08-15 04:33:00,117.44,117.45,117.43,117.43,1775900001.0
2007-08-15 04:34:00,117.44,117.45,117.43,117.44,1775900001.0
2007-08-15 04:35:00,117.43,117.43,117.42,117.42,1775900001.0
2007-08-15 04:36:00,117.43,117.44,117.43,117.43,1775900001.0
2007-08-15 04:37:00,117.43,117.44,117.42,117.42,1525400026.0
2007-08-15 04:38:00,117.42,117.44,117.42,117.43,1852800031.0
2007-08-15 04:39:00,117.42,117.45,117.42,117.45,391400008.0
2007-08-15 04:40:00,117.455,117.46,117.455,117.46,391400008.0
2007-08-15 04:41:00,117.44,117.45,117.43,117.44,1613300005.0
2007-08-15 04:42:00,117.43,117.44,117.43,117.43,1613300005.0
2007-08-15 04:43:00,117.44,117.44,117.41,117.42,1613300005.0
2007-08-15 04:44:00,117.43,117.43,117.41,117.43,1613300005.0
2007-08-15 04:45:00,117.43,117.43,117.43,117.43,196399997.0
2007-08-15 04:46:00,117.43,117.44,117.43,117.44,762299994.0
2007-08-15 04:47:00,117.44,117.44,117.43,117.44,580999999.0
2007-08-15 04:48:00,117.44,117.44,117.425,117.425,913700000.0
2007-08-15 04:49:00,117.425,117.44,117.425,117.43,800000005.0
2007-08-15 04:50:00,117.43,117.44,117.43,117.44,482199990.0
2007-08-15 04:51:00,117.44,117.44,117.44,117.44,657200007.0
2007-08-15 04:52:00,117.44,117.44,117.43,117.43,1226199996.0
2007-08-15 04:53:00,117.42,117.42,117.4,117.4,928500004.0
2007-08-15 04:54:00,117.41,117.41,117.36,117.36,928500004.0
2007-08-15 04:55:00,117.37,117.38,117.36,117.38,928500004.0
2007-08-15 04:56:00,117.39,117.39,117.37,117.39,928500004.0
2007-08-15 04:57:00,117.38,117.39,117.38,117.39,928500004.0
2007-08-15 04:58:00,117.4,117.4,117.38,117.38,928500004.0
2007-08-15 04:59:00,117.39,117.4,117.38,117.39,1854799995.0
2007-08-15 05:00:00,117.39,117.39,117.37,117.38,1337899997.0
2007-08-15 05:01:00,117.37,117.395,117.37,117.395,628500000.0
2007-08-15 05:02:00,117.39,117.39,117.38,117.38,1595000005.0
2007-08-15 05:04:00,117.38,117.39,117.38,117.38,853100002.0
2007-08-15 05:05:00,117.37,117.38,117.37,117.37,1019600009.0
2007-08-15 05:06:00,117.38,117.39,117.37,117.37,1019600009.0
2007-08-15 05:07:00,117.38,117.38,117.365,117.38,1724200014.0
2007-08-15 05:08:00,117.38,117.38,117.37,117.38,939799995.0
2007-08-15 05:09:00,117.37,117.38,117.36,117.38,1802100024.0
2007-08-15 05:10:00,117.38,117.39,117.38,117.38,279800003.0
2007-08-15 05:11:00,117.38,117.39,117.37,117.38,1928299984.0
2007-08-15 05:12:00,117.38,117.38,117.36,117.37,1913499988.0
2007-08-15 05:13:00,117.37,117.38,117.36,117.37,705600011.0
2007-08-15 05:14:00,117.37,117.39,117.37,117.38,1953700020.0
2007-08-15 05:15:00,117.38,117.38,117.37,117.38,1220099988.0
2007-08-15 05:16:00,117.38,117.39,117.38,117.38,887200004.0
2007-08-15 05:17:00,117.38,117.39,117.37,117.37,1803599993.0
2007-08-15 05:18:00,117.38,117.38,117.37,117.37,1370299970.0
2007-08-15 05:19:00,117.37,117.39,117.365,117.37,1808099982.0
2007-08-15 05:20:00,117.37,117.38,117.36,117.38,1045399986.0
2007-08-15 05:21:00,117.38,117.38,117.37,117.38,1121100001.0
2007-08-15 05:22:00,117.38,117.38,117.37,117.37,616100004.0
2007-08-15 05:23:00,117.39,117.4,117.39,117.395,616100004.0
2007-08-15 05:24:00,117.39,117.4,117.38,117.39,624999997.0
2007-08-15 05:25:00,117.39,117.39,117.39,117.39,1256100009.0
2007-08-15 05:26:00,117.39,117.39,117.38,117.38,1699499993.0
2007-08-15 05:27:00,117.36,117.37,117.35,117.36,1347799984.0
2007-08-15 05:28:00,117.37,117.37,117.36,117.37,1347799984.0
2007-08-15 05:29:00,117.37,117.37,117.35,117.35,2052700003.0
2007-08-15 05:30:00,117.35,117.35,117.35,117.35,1576100013.0
2007-08-15 05:31:00,117.32,117.33,117.31,117.31,1598899999.0
2007-08-15 05:32:00,117.3,117.32,117.29,117.29,1598899999.0
2007-08-15 05:33:00,117.31,117.33,117.31,117.32,1598899999.0
2007-08-15 05:34:00,117.32,117.32,117.305,117.31,1282499986.0
2007-08-15 05:36:00,117.31,117.32,117.305,117.32,784200000.0
2007-08-15 05:37:00,117.32,117.32,117.3,117.31,1776599990.0
2007-08-15 05:38:00,117.31,117.33,117.31,117.32,1952700006.0
2007-08-15 05:39:00,117.32,117.34,117.32,117.34,1180199996.0
2007-08-15 05:40:00,117.33,117.33,117.32,117.32,1831199993.0
2007-08-15 05:41:00,117.33,117.33,117.29,117.31,1831199993.0
2007-08-15 05:42:00,117.3,117.3,117.28,117.28,1559799988.0
2007-08-15 05:43:00,117.29,117.29,117.28,117.28,1559799988.0
2007-08-15 05:44:00,117.29,117.3,117.28,117.28,1559799988.0
2007-08-15 05:45:00,117.29,117.29,117.27,117.27,1559799988.0
2007-08-15 05:46:00,117.25,117.26,117.25,117.26,1278500007.0
2007-08-15 05:47:00,117.27,117.27,117.25,117.26,1278500007.0
2007-08-15 05:48:00,117.26,117.27,117.25,117.27,1757400004.0
2007-08-15 05:49:00,117.27,117.28,117.26,117.27,1124299990.0
2007-08-15 05:50:00,117.25,117.26,117.25,117.26,1742799971.0
2007-08-15 05:51:00,117.25,117.26,117.23,117.24,1742799971.0
2007-08-15 05:52:00,117.25,117.25,117.23,117.24,1742799971.0
2007-08-15 05:53:00,117.25,117.26,117.24,117.25,1742799971.0
2007-08-15 05:54:00,117.25,117.26,117.25,117.26,1513999967.0
2007-08-15 05:55:00,117.24,117.25,117.24,117.24,2096399989.0
2007-08-15 05:56:00,117.23,117.24,117.23,117.24,2096399989.0
2007-08-15 05:57:00,117.25,117.27,117.24,117.26,2096399989.0
2007-08-15 05:58:00,117.28,117.29,117.27,117.28,2096399989.0
2007-08-15 05:59:00,117.28,117.28,117.27,117.28,1317600005.0
2007-08-15 06:00:00,117.28,117.28,117.25,117.26,1904499984.0
2007-08-15 06:01:00,117.26,117.3,117.26,117.29,1923199998.0
2007-08-15 06:02:00,117.29,117.3,117.28,117.3,1900799986.0
2007-08-15 06:03:00,117.31,117.31,117.3,117.3,1900799986.0
2007-08-15 06:04:00,117.31,117.32,117.31,117.32,1900799986.0
2007-08-15 06:05:00,117.29,117.3,117.29,117.29,1406199990.0
2007-08-15 06:06:00,117.29,117.3,117.28,117.3,1406199990.0
2007-08-15 06:07:00,117.3,117.3,117.28,117.3,1602400001.0
2007-08-15 06:08:00,117.28,117.3,117.28,117.3,1685099981.0
2007-08-15 06:09:00,117.31,117.33,117.31,117.33,1685099981.0
2007-08-15 06:10:00,117.32,117.32,117.3,117.31,1685099981.0
2007-08-15 06:11:00,117.3,117.32,117.3,117.32,1685099981.0
2007-08-15 06:12:00,117.31,117.31,117.28,117.28,1685099981.0
2007-08-15 06:13:00,117.29,117.29,117.25,117.26,1685099981.0
2007-08-15 06:14:00,117.25,117.26,117.24,117.24,1685099981.0
2007-08-15 06:15:00,117.23,117.25,117.2,117.2,1685099981.0
2007-08-15 06:16:00,117.21,117.22,117.2,117.2,1685099981.0
2007-08-15 06:17:00,117.19,117.19,117.13,117.14,1685099981.0
2007-08-15 06:18:00,117.13,117.15,117.11,117.12,1685099981.0
2007-08-15 06:19:00,117.11,117.11,117.1,117.11,1685099981.0
2007-08-15 06:20:00,117.1,117.1,117.08,117.08,1685099981.0
2007-08-15 06:21:00,117.09,117.1,117.06,117.06,1685099981.0
2007-08-15 06:22:00,117.08,117.09,117.04,117.05,1685099981.0
2007-08-15 06:23:00,117.07,117.08,117.05,117.08,2079700000.0
2007-08-15 06:24:00,117.07,117.08,117.05,117.05,2079700000.0
2007-08-15 06:25:00,117.06,117.08,117.04,117.04,2079700000.0
2007-08-15 06:26:00,117.05,117.05,117.03,117.05,2079700000.0
2007-08-15 06:27:00,117.04,117.05,117.01,117.01,2079700000.0
2007-08-15 06:28:00,117.0,117.0,116.95,116.96,2079700000.0
2007-08-15 06:29:00,116.97,117.01,116.93,117.0,2079700000.0
2007-08-15 06:30:00,116.99,117.06,116.99,117.06,2079700000.0
2007-08-15 06:31:00,117.07,117.08,117.05,117.08,2079700000.0
2007-08-15 06:32:00,117.07,117.08,117.07,117.07,2079700000.0
2007-08-15 06:33:00,117.06,117.1,117.05,117.08,2079700000.0
2007-08-15 06:34:00,117.09,117.17,117.09,117.15,2079700000.0
2007-08-15 06:35:00,117.16,117.25,117.15,117.18,2079700000.0
2007-08-15 06:36:00,117.19,117.25,117.14,117.15,2079700000.0
2007-08-15 06:37:00,117.14,117.2,117.14,117.19,2079700000.0
2007-08-15 06:38:00,117.2,117.2,117.14,117.18,2079700000.0
2007-08-15 06:39:00,117.19,117.23,117.18,117.19,2079700000.0
2007-08-15 06:40:00,117.2,117.2,117.16,117.17,2079700000.0
2007-08-15 06:41:00,117.16,117.21,117.15,117.2,2079700000.0
2007-08-15 06:42:00,117.21,117.26,117.17,117.18,2079700000.0
2007-08-15 06:43:00,117.19,117.2,117.15,117.15,2079700000.0
2007-08-15 06:44:00,117.165,117.18,117.16,117.16,2079700000.0
2007-08-15 06:45:00,117.16,117.17,117.15,117.16,1160899992.0
2007-08-15 06:46:00,117.15,117.17,117.12,117.12,1661199985.0
2007-08-15 06:47:00,117.11,117.12,117.07,117.07,1661199985.0
2007-08-15 06:48:00,117.06,117.08,117.05,117.05,1661199985.0
2007-08-15 06:49:00,117.04,117.05,117.01,117.01,1661199985.0
2007-08-15 06:50:00,117.0,117.04,117.0,117.01,1661199985.0
2007-08-15 06:51:00,117.02,117.03,116.99,117.0,1661199985.0
2007-08-15 06:52:00,117.01,117.04,116.99,117.04,1661199985.0
2007-08-15 06:53:00,117.05,117.1,117.05,117.07,1661199985.0
2007-08-15 06:54:00,117.06,117.08,117.05,117.06,1661199985.0
2007-08-15 06:55:00,117.05,117.06,117.05,117.05,1661199985.0
2007-08-15 06:56:00,117.06,117.17,117.06,117.17,1661199985.0
2007-08-15 06:57:00,117.18,117.19,117.13,117.15,1661199985.0
2007-08-15 06:58:00,117.16,117.18,117.15,117.17,1661199985.0
2007-08-15 06:59:00,117.16,117.16,117.15,117.16,1661199985.0
2007-08-15 07:00:00,117.15,117.16,117.1,117.1,1661199985.0
2007-08-15 07:01:00,117.09,117.09,117.04,117.05,1661199985.0
2007-08-15 07:02:00,117.07,117.1,117.06,117.1,1661199985.0
2007-08-15 07:03:00,117.09,117.1,117.08,117.08,1661199985.0
2007-08-15 07:04:00,117.09,117.1,117.09,117.1,1661199985.0
2007-08-15 07:05:00,117.12,117.14,117.08,117.12,1661199985.0
2007-08-15 07:06:00,117.13,117.16,117.13,117.145,1661199985.0
2007-08-15 07:07:00,117.15,117.15,117.13,117.13,1734699975.0
2007-08-15 07:08:00,117.14,117.17,117.14,117.17,1734699975.0
2007-08-15 07:09:00,117.16,117.19,117.15,117.16,1734699975.0
2007-08-15 07:10:00,117.15,117.16,117.12,117.12,1734699975.0
2007-08-15 07:11:00,117.13,117.14,117.12,117.14,1734699975.0
2007-08-15 07:12:00,117.15,117.16,117.14,117.14,1734699975.0
2007-08-15 07:13:00,117.13,117.16,117.13,117.14,1734699975.0
2007-08-15 07:14:00,117.13,117.16,117.12,117.15,1734699975.0
2007-08-15 07:15:00,117.16,117.19,117.15,117.17,1734699975.0
2007-08-15 07:16:00,117.18,117.18,117.14,117.16,1734699975.0
2007-08-15 07:17:00,117.165,117.17,117.15,117.17,1734699975.0
2007-08-15 07:18:00,117.15,117.16,117.13,117.14,1982400018.0
2007-08-15 07:19:00,117.15,117.18,117.14,117.15,1982400018.0
2007-08-15 07:20:00,117.14,117.15,117.14,117.15,1982400018.0
2007-08-15 07:21:00,117.14,117.15,117.12,117.12,1982400018.0
2007-08-15 07:22:00,117.13,117.13,117.08,117.11,1982400018.0
2007-08-15 07:23:00,117.12,117.14,117.12,117.12,1982400018.0
2007-08-15 07:24:00,117.12,117.13,117.11,117.12,2083299980.0
2007-08-15 07:25:00,117.125,117.14,117.12,117.125,2083299980.0
2007-08-15 07:26:00,117.13,117.13,117.11,117.11,943800017.0
2007-08-15 07:27:00,117.12,117.12,117.105,117.105,943800017.0
2007-08-15 07:28:00,117.11,117.12,117.09,117.09,1552300022.0
2007-08-15 07:29:00,117.095,117.11,117.09,117.11,1956400000.0
2007-08-15 07:30:00,117.11,117.13,117.1,117.11,1377200022.0
2007-08-15 07:31:00,117.12,117.13,117.115,117.12,1377200022.0
2007-08-15 07:32:00,117.12,117.13,117.11,117.12,1080000014.0
2007-08-15 07:33:00,117.11,117.15,117.11,117.15,1080000014.0
2007-08-15 07:34:00,117.16,117.17,117.15,117.17,1080000014.0
2007-08-15 07:35:00,117.18,117.19,117.16,117.17,1080000014.0
2007-08-15 07:36:00,117.16,117.21,117.14,117.17,1080000014.0
2007-08-15 07:37:00,117.18,117.19,117.15,117.15,1080000014.0
2007-08-15 07:38:00,117.16,117.19,117.11,117.14,1080000014.0
2007-08-15 07:39:00,117.15,117.18,117.15,117.18,1080000014.0
2007-08-15 07:40:00,117.17,117.17,117.14,117.14,1080000014.0
2007-08-15 07:41:00,117.13,117.16,117.13,117.14,1080000014.0
2007-08-15 07:42:00,117.15,117.15,117.14,117.15,1080000014.0
2007-08-15 07:43:00,117.14,117.2,117.14,117.19,1080000014.0
2007-08-15 07:44:00,117.2,117.2,117.15,117.16,1080000014.0
2007-08-15 07:45:00,117.17,117.18,117.16,117.18,1080000014.0
2007-08-15 07:46:00,117.17,117.18,117.17,117.17,1080000014.0
2007-08-15 07:47:00,117.18,117.2,117.18,117.2,1080000014.0
2007-08-15 07:48:00,117.21,117.24,117.21,117.22,1080000014.0
2007-08-15 07:49:00,117.21,117.22,117.18,117.18,1080000014.0
2007-08-15 07:50:00,117.17,117.2,117.17,117.18,1080000014.0
2007-08-15 07:51:00,117.2,117.21,117.2,117.2,1080000014.0
2007-08-15 07:52:00,117.18,117.2,117.17,117.18,1484799997.0
2007-08-15 07:53:00,117.17,117.18,117.17,117.18,1484799997.0
2007-08-15 07:54:00,117.17,117.18,117.16,117.16,1484799997.0
2007-08-15 07:55:00,117.17,117.18,117.17,117.17,1484799997.0
2007-08-15 07:56:00,117.16,117.17,117.15,117.16,1484799997.0
2007-08-15 07:57:00,117.17,117.19,117.16,117.18,1484799997.0
2007-08-15 07:58:00,117.19,117.2,117.18,117.19,1484799997.0
2007-08-15 07:59:00,117.18,117.19,117.17,117.17,1484799997.0
2007-08-15 08:00:00,117.18,117.18,117.13,117.13,1484799997.0
2007-08-15 08:01:00,117.12,117.13,117.08,117.08,1484799997.0
2007-08-15 08:02:00,117.07,117.09,117.04,117.05,1484799997.0
2007-08-15 08:03:00,117.06,117.06,117.04,117.05,1484799997.0
2007-08-15 08:04:00,117.06,117.06,117.02,117.02,1484799997.0
2007-08-15 08:05:00,117.03,117.03,116.99,117.0,1484799997.0
2007-08-15 08:06:00,116.99,117.03,116.97,116.98,1484799997.0
2007-08-15 08:07:00,116.97,116.97,116.85,116.85,1484799997.0
2007-08-15 08:08:00,116.83,116.89,116.83,116.86,1484799997.0
2007-08-15 08:09:00,116.87,116.91,116.86,116.91,1484799997.0
2007-08-15 08:10:00,116.92,116.94,116.91,116.93,1484799997.0
2007-08-15 08:11:00,116.91,116.93,116.86,116.88,1484799997.0
2007-08-15 08:12:00,116.89,116.91,116.84,116.84,1484799997.0
2007-08-15 08:13:00,116.85,116.86,116.8,116.83,1484799997.0
2007-08-15 08:14:00,116.81,116.82,116.73,116.74,1484799997.0
2007-08-15 08:15:00,116.75,116.75,116.7,116.7,1484799997.0
2007-08-15 08:16:00,116.71,116.74,116.71,116.72,1484799997.0
2007-08-15 08:17:00,116.71,116.71,116.59,116.64,1484799997.0
2007-08-15 08:18:00,116.65,116.73,116.64,116.71,1484799997.0
2007-08-15 08:19:00,116.7,116.72,116.68,116.69,1484799997.0
2007-08-15 08:20:00,116.7,116.75,116.68,116.75,1484799997.0
2007-08-15 08:21:00,116.76,116.8,116.75,116.76,1484799997.0
2007-08-15 08:22:00,116.77,116.77,116.66,116.66,1484799997.0
2007-08-15 08:23:00,116.67,116.71,116.67,116.7,1484799997.0
2007-08-15 08:24:00,116.69,116.8,116.68,116.8,1484799997.0
2007-08-15 08:25:00,116.81,116.82,116.76,116.78,1484799997.0
2007-08-15 08:26:00,116.77,116.78,116.74,116.74,1484799997.0
2007-08-15 08:27:00,116.75,116.78,116.69,116.77,1484799997.0
2007-08-15 08:28:00,116.78,116.81,116.76,116.78,1484799997.0
2007-08-15 08:29:00,116.77,116.79,116.68,116.68,1484799997.0
2007-08-15 08:30:00,116.69,116.72,116.66,116.7,1484799997.0
2007-08-15 08:31:00,116.71,116.72,116.66,116.66,1484799997.0
2007-08-15 08:32:00,116.67,116.71,116.66,116.71,1484799997.0
2007-08-15 08:33:00,116.7,116.76,116.7,116.76,1484799997.0
2007-08-15 08:34:00,116.77,116.77,116.75,116.77,1484799997.0
2007-08-15 08:35:00,116.76,116.77,116.73,116.74,1484799997.0
2007-08-15 08:36:00,116.75,116.79,116.74,116.75,1484799997.0
2007-08-15 08:37:00,116.74,116.76,116.73,116.73,1484799997.0
2007-08-15 08:38:00,116.74,116.76,116.73,116.76,1484799997.0
2007-08-15 08:39:00,116.75,116.78,116.75,116.76,1484799997.0
2007-08-15 08:40:00,116.77,116.78,116.75,116.77,1484799997.0
2007-08-15 08:41:00,116.76,116.81,116.76,116.77,1484799997.0
2007-08-15 08:42:00,116.78,116.78,116.76,116.76,1484799997.0
2007-08-15 08:43:00,116.77,116.79,116.76,116.77,1484799997.0
2007-08-15 08:44:00,116.78,116.83,116.78,116.81,1484799997.0
2007-08-15 08:45:00,116.82,116.87,116.81,116.86,1484799997.0
2007-08-15 08:46:00,116.85,116.88,116.83,116.84,1484799997.0
2007-08-15 08:47:00,116.83,116.83,116.79,116.79,1484799997.0
2007-08-15 08:48:00,116.78,116.79,116.7,116.71,1484799997.0
2007-08-15 08:49:00,116.72,116.73,116.71,116.72,1484799997.0
2007-08-15 08:50:00,116.71,116.72,116.63,116.64,1484799997.0
2007-08-15 08:51:00,116.63,116.69,116.63,116.67,1484799997.0
2007-08-15 08:52:00,116.66,116.71,116.66,116.7,1484799997.0
2007-08-15 08:53:00,116.69,116.74,116.69,116.71,1484799997.0
2007-08-15 08:54:00,116.7,116.75,116.69,116.75,1484799997.0
2007-08-15 08:55:00,116.76,116.77,116.74,116.75,1484799997.0
2007-08-15 08:56:00,116.76,116.77,116.73,116.77,1484799997.0
2007-08-15 08:57:00,116.78,116.79,116.77,116.78,1484799997.0
2007-08-15 08:58:00,116.79,116.81,116.78,116.81,1484799997.0
2007-08-15 08:59:00,116.8,116.82,116.77,116.77,1484799997.0
2007-08-15 09:00:00,116.78,116.78,116.74,116.75,1484799997.0
2007-08-15 09:01:00,116.74,116.74,116.69,116.69,1484799997.0
2007-08-15 09:02:00,116.71,116.75,116.7,116.72,1484799997.0
2007-08-15 09:03:00,116.73,116.73,116.7,116.71,1484799997.0
2007-08-15 09:04:00,116.73,116.75,116.72,116.75,1484799997.0
2007-08-15 09:05:00,116.76,116.79,116.75,116.79,1484799997.0
2007-08-15 09:06:00,116.78,116.82,116.78,116.81,1484799997.0
2007-08-15 09:07:00,116.8,116.82,116.79,116.79,1484799997.0
2007-08-15 09:08:00,116.77,116.77,116.76,116.76,1484799997.0
2007-08-15 09:09:00,116.77,116.77,116.75,116.75,1484799997.0
2007-08-15 09:10:00,116.76,116.76,116.71,116.72,1484799997.0
2007-08-15 09:11:00,116.71,116.79,116.71,116.78,1484799997.0
2007-08-15 09:12:00,116.79,116.79,116.74,116.75,1484799997.0
2007-08-15 09:13:00,116.74,116.81,116.74,116.81,1484799997.0
2007-08-15 09:14:00,116.8,116.84,116.8,116.81,1484799997.0
2007-08-15 09:15:00,116.82,116.83,116.81,116.81,1484799997.0
2007-08-15 09:16:00,116.84,116.86,116.84,116.86,1484799997.0
2007-08-15 09:17:00,116.87,116.87,116.84,116.86,1484799997.0
2007-08-15 09:18:00,116.83,116.83,116.79,116.79,1816000005.0
2007-08-15 09:19:00,116.78,116.79,116.76,116.76,1816000005.0
2007-08-15 09:20:00,116.77,116.86,116.76,116.85,1816000005.0
2007-08-15 09:21:00,116.86,116.86,116.8,116.81,1816000005.0
2007-08-15 09:22:00,116.8,116.81,116.79,116.8,1816000005.0
2007-08-15 09:23:00,116.82,116.82,116.8,116.82,1816000005.0
2007-08-15 09:24:00,116.81,116.84,116.8,116.83,2002400009.0
2007-08-15 09:25:00,116.84,116.87,116.82,116.82,2002400009.0
2007-08-15 09:26:00,116.83,116.86,116.825,116.86,2002400009.0
2007-08-15 09:27:00,116.83,116.85,116.83,116.83,1752360006.0
2007-08-15 09:28:00,116.84,116.84,116.8,116.8,1752360006.0
2007-08-15 09:29:00,116.81,116.85,116.81,116.83,1752360006.0
2007-08-15 09:30:00,116.85,116.86,116.85,116.85,1752360006.0
2007-08-15 09:31:00,116.84,116.85,116.82,116.83,1752360006.0
2007-08-15 09:32:00,116.84,116.85,116.835,116.85,1752360006.0
2007-08-15 09:33:00,116.85,116.85,116.84,116.84,1660099978.0
2007-08-15 09:34:00,116.85,116.88,116.84,116.88,2142900040.0
2007-08-15 09:35:00,116.89,116.89,116.83,116.83,2142900040.0
2007-08-15 09:36:00,116.82,116.85,116.82,116.85,2142900040.0
2007-08-15 09:37:00,116.84,116.85,116.83,116.85,2142900040.0
2007-08-15 09:38:00,116.86,116.89,116.84,116.88,2142900040.0
2007-08-15 09:39:00,116.89,116.93,116.88,116.92,2142900040.0
2007-08-15 09:40:00,116.93,117.02,116.92,116.98,2142900040.0
2007-08-15 09:41:00,116.99,117.05,116.98,116.99,2142900040.0
2007-08-15 09:42:00,116.98,117.0,116.98,116.99,2142900040.0
2007-08-15 09:43:00,117.0,117.0,116.96,116.97,2142900040.0
2007-08-15 09:44:00,116.98,116.98,116.96,116.97,2142900040.0
2007-08-15 09:45:00,116.96,117.05,116.96,117.04,2142900040.0
2007-08-15 09:46:00,117.03,117.04,116.97,116.97,2142900040.0
2007-08-15 09:47:00,116.96,117.01,116.95,116.97,2142900040.0
2007-08-15 09:48:00,116.98,116.99,116.95,116.95,2142900040.0
2007-08-15 09:49:00,116.96,116.96,116.91,116.91,2142900040.0
2007-08-15 09:50:00,116.92,116.94,116.89,116.92,2142900040.0
2007-08-15 09:51:00,116.91,116.94,116.91,116.93,2142900040.0
2007-08-15 09:52:00,116.94,116.94,116.91,116.93,2142900040.0
2007-08-15 09:53:00,116.92,116.93,116.9,116.93,2142900040.0
2007-08-15 09:54:00,116.92,116.93,116.89,116.9,2142900040.0
2007-08-15 09:55:00,116.91,116.92,116.9,116.9,2142900040.0
2007-08-15 09:56:00,116.91,116.91,116.89,116.89,2142900040.0
2007-08-15 09:57:00,116.88,116.89,116.84,116.86,2142900040.0
2007-08-15 09:58:00,116.85,116.91,116.85,116.9,2142900040.0
2007-08-15 09:59:00,116.91,116.92,116.89,116.92,2142900040.0
2007-08-15 10:00:00,116.93,116.93,116.91,116.92,2142900040.0
2007-08-15 10:01:00,116.93,116.93,116.9,116.92,2142900040.0
2007-08-15 10:02:00,116.93,116.96,116.92,116.95,2142900040.0
2007-08-15 10:03:00,116.96,116.96,116.94,116.94,2142900040.0
2007-08-15 10:04:00,116.93,116.93,116.9,116.9,2142900040.0
2007-08-15 10:05:00,116.91,116.95,116.905,116.94,2142900040.0
2007-08-15 10:06:00,116.92,116.93,116.91,116.91,2063099996.0
2007-08-15 10:07:00,116.92,116.92,116.85,116.86,2063099996.0
2007-08-15 10:08:00,116.85,116.9,116.84,116.89,2063099996.0
2007-08-15 10:09:00,116.9,116.91,116.89,116.9,2063099996.0
2007-08-15 10:10:00,116.89,116.9,116.86,116.87,2063099996.0
2007-08-15 10:11:00,116.86,116.87,116.82,116.82,2063099996.0
2007-08-15 10:12:00,116.81,116.83,116.76,116.82,2063099996.0
2007-08-15 10:13:00,116.83,116.85,116.79,116.85,2063099996.0
2007-08-15 10:14:00,116.84,116.85,116.8,116.82,2063099996.0
2007-08-15 10:15:00,116.85,116.9,116.82,116.88,2063099996.0
2007-08-15 10:16:00,116.87,116.88,116.85,116.86,2063099996.0
2007-08-15 10:17:00,116.85,116.88,116.84,116.86,2063099996.0
2007-08-15 10:18:00,116.875,116.9,116.86,116.89,2063099996.0
2007-08-15 10:19:00,116.89,116.89,116.86,116.86,1325899981.0
2007-08-15 10:20:00,116.83,116.93,116.83,116.85,1072300007.0
2007-08-15 10:21:00,116.84,116.87,116.84,116.85,1072300007.0
2007-08-15 10:22:00,116.87,116.88,116.87,116.87,1072300007.0
2007-08-15 10:23:00,116.84,116.86,116.84,116.85,579899996.0
2007-08-15 10:24:00,116.88,116.88,116.87,116.88,579899996.0
2007-08-15 10:25:00,116.88,116.88,116.87,116.875,1380100022.0
2007-08-15 10:26:00,116.85,116.94,116.85,116.94,611100007.0
2007-08-15 10:27:00,116.95,116.98,116.95,116.95,611100007.0
2007-08-15 10:28:00,116.97,116.98,116.97,116.97,611100007.0
2007-08-15 10:29:00,116.96,116.98,116.95,116.98,1132099986.0
2007-08-15 10:30:00,116.985,117.0,116.97,116.97,1132099986.0
2007-08-15 10:31:00,116.98,116.98,116.965,116.97,1094499990.0
2007-08-15 10:32:00,116.98,116.99,116.96,116.97,1596099998.0
2007-08-15 10:33:00,116.96,117.04,116.95,117.02,1456900015.0
2007-08-15 10:34:00,117.01,117.03,117.01,117.03,1456900015.0
2007-08-15 10:35:00,117.01,117.02,116.95,116.95,1456900015.0
2007-08-15 10:36:00,116.96,117.04,116.95,117.03,1456900015.0
2007-08-15 10:37:00,117.02,117.03,116.97,116.97,1456900015.0
2007-08-15 10:38:00,116.98,117.0,116.97,117.0,1456900015.0
2007-08-15 10:39:00,116.99,117.0,116.97,116.97,1456900015.0
2007-08-15 10:40:00,116.98,117.01,116.975,117.01,1456900015.0
2007-08-15 10:41:00,117.0,117.0,116.9,116.9,1852900033.0
2007-08-15 10:42:00,116.92,116.94,116.91,116.91,1852900033.0
2007-08-15 10:43:00,116.93,116.95,116.93,116.95,1852900033.0
2007-08-15 10:44:00,116.95,116.96,116.95,116.96,1544100046.0
2007-08-15 10:45:00,116.93,116.98,116.93,116.97,1728500005.0
2007-08-15 10:46:00,116.98,116.98,116.94,116.96,1728500005.0
2007-08-15 10:47:00,116.95,116.96,116.94,116.94,1728500005.0
2007-08-15 10:48:00,116.95,116.96,116.94,116.95,1728500005.0
2007-08-15 10:49:00,116.96,116.96,116.91,116.92,1728500005.0
2007-08-15 10:50:00,116.93,116.94,116.9,116.93,1728500005.0
2007-08-15 10:51:00,116.91,116.92,116.89,116.91,1728500005.0
2007-08-15 10:52:00,116.92,116.92,116.89,116.89,1728500005.0
2007-08-15 10:53:00,116.9,116.93,116.9,116.93,1728500005.0
2007-08-15 10:54:00,116.9,116.92,116.9,116.92,1452700018.0
2007-08-15 10:55:00,116.93,116.94,116.91,116.92,1452700018.0
2007-08-15 10:56:00,116.9,116.92,116.9,116.91,1910299999.0
2007-08-15 10:57:00,116.9,116.91,116.83,116.85,1910299999.0
2007-08-15 10:58:00,116.87,116.87,116.84,116.84,1910299999.0
2007-08-15 10:59:00,116.84,116.85,116.84,116.84,949300014.0
2007-08-15 11:00:00,116.83,116.83,116.75,116.77,2029900025.0
2007-08-15 11:01:00,116.78,116.78,116.74,116.75,2029900025.0
2007-08-15 11:02:00,116.76,116.76,116.72,116.74,2029900025.0
2007-08-15 11:03:00,116.73,116.75,116.68,116.68,2029900025.0
2007-08-15 11:04:00,116.69,116.74,116.68,116.74,2029900025.0
2007-08-15 11:05:00,116.73,116.77,116.72,116.72,2029900025.0
2007-08-15 11:06:00,116.73,116.8,116.72,116.77,2029900025.0
2007-08-15 11:07:00,116.76,116.77,116.72,116.75,2029900025.0
2007-08-15 11:08:00,116.74,116.77,116.74,116.74,2029900025.0
2007-08-15 11:09:00,116.75,116.78,116.74,116.75,2029900025.0
2007-08-15 11:10:00,116.76,116.78,116.75,116.78,2029900025.0
2007-08-15 11:11:00,116.79,116.81,116.78,116.8,2029900025.0
2007-08-15 11:12:00,116.79,116.82,116.78,116.8,2086300039.0
2007-08-15 11:13:00,116.79,116.82,116.74,116.76,2086300039.0
2007-08-15 11:14:00,116.77,116.81,116.77,116.78,2086300039.0
2007-08-15 11:15:00,116.77,116.79,116.77,116.77,2086300039.0
2007-08-15 11:16:00,116.78,116.78,116.74,116.76,2086300039.0
2007-08-15 11:17:00,116.75,116.76,116.74,116.76,2086300039.0
2007-08-15 11:18:00,116.75,116.77,116.75,116.76,2086300039.0
2007-08-15 11:19:00,116.77,116.79,116.76,116.77,2086300039.0
2007-08-15 11:20:00,116.76,116.77,116.76,116.76,2086300039.0
2007-08-15 11:21:00,116.77,116.77,116.74,116.74,2086300039.0
2007-08-15 11:22:00,116.75,116.76,116.73,116.75,2086300039.0
2007-08-15 11:23:00,116.76,116.77,116.75,116.77,2086300039.0
2007-08-15 11:24:00,116.79,116.8,116.78,116.8,2086300039.0
2007-08-15 11:25:00,116.81,116.81,116.78,116.79,2086300039.0
2007-08-15 11:26:00,116.795,116.81,116.78,116.81,2086300039.0
2007-08-15 11:27:00,116.81,116.81,116.78,116.79,1726300028.0
2007-08-15 11:28:00,116.78,116.79,116.78,116.79,1170599977.0
2007-08-15 11:29:00,116.78,116.78,116.75,116.75,1305599998.0
2007-08-15 11:30:00,116.76,116.77,116.75,116.77,1305599998.0
2007-08-15 11:31:00,116.78,116.81,116.77,116.81,1305599998.0
2007-08-15 11:32:00,116.82,116.84,116.82,116.83,1305599998.0
2007-08-15 11:33:00,116.82,116.85,116.81,116.83,1858100010.0
2007-08-15 11:34:00,116.82,116.82,116.8,116.82,1858100010.0
2007-08-15 11:35:00,116.81,116.87,116.8,116.86,1858100010.0
2007-08-15 11:36:00,116.87,116.87,116.83,116.86,1858100010.0
2007-08-15 11:37:00,116.85,116.87,116.84,116.86,1858100010.0
2007-08-15 11:38:00,116.88,116.89,116.88,116.88,1858100010.0
2007-08-15 11:39:00,116.86,116.87,116.82,116.83,2037300037.0
2007-08-15 11:40:00,116.82,116.82,116.79,116.8,2037300037.0
2007-08-15 11:41:00,116.81,116.85,116.79,116.8,2037300037.0
2007-08-15 11:42:00,116.81,116.83,116.8,116.82,2037300037.0
2007-08-15 11:43:00,116.84,116.86,116.84,116.84,2037300037.0
2007-08-15 11:44:00,116.82,116.82,116.8,116.8,2132800007.0
2007-08-15 11:45:00,116.81,116.83,116.79,116.8,2132800007.0
2007-08-15 11:46:00,116.81,116.83,116.81,116.815,2132800007.0
2007-08-15 11:47:00,116.82,116.83,116.81,116.82,891600006.0
2007-08-15 11:48:00,116.79,116.8,116.71,116.71,2145000021.0
2007-08-15 11:49:00,116.73,116.79,116.72,116.77,2145000021.0
2007-08-15 11:50:00,116.75,116.76,116.74,116.76,1462800034.0
2007-08-15 11:51:00,116.75,116.75,116.73,116.75,1462800034.0
2007-08-15 11:52:00,116.74,116.75,116.72,116.73,1462800034.0
2007-08-15 11:53:00,116.74,116.74,116.71,116.71,1462800034.0
2007-08-15 11:54:00,116.7,116.74,116.69,116.73,2076200020.0
2007-08-15 11:55:00,116.74,116.74,116.69,116.7,2076200020.0
2007-08-15 11:56:00,116.69,116.72,116.69,116.7,2076200020.0
2007-08-15 11:57:00,116.71,116.72,116.69,116.7,2076200020.0
2007-08-15 11:58:00,116.71,116.74,116.71,116.73,2076200020.0
2007-08-15 11:59:00,116.73,116.74,116.72,116.74,1121799999.0
2007-08-15 12:00:00,116.72,116.74,116.71,116.72,2046699987.0
2007-08-15 12:01:00,116.73,116.73,116.7,116.71,2046699987.0
2007-08-15 12:02:00,116.7,116.71,116.69,116.69,2046699987.0
2007-08-15 12:03:00,116.7,116.7,116.67,116.68,2046699987.0
2007-08-15 12:04:00,116.69,116.69,116.68,116.68,2046699987.0
2007-08-15 12:05:00,116.69,116.69,116.68,116.68,2046699987.0
2007-08-15 12:06:00,116.69,116.69,116.68,116.69,2046699987.0
2007-08-15 12:07:00,116.68,116.69,116.68,116.68,2046699987.0
2007-08-15 12:08:00,116.69,116.71,116.69,116.71,2046699987.0
2007-08-15 12:09:00,116.69,116.7,116.68,116.7,1930400063.0
2007-08-15 12:10:00,116.69,116.71,116.69,116.71,1930400063.0
2007-08-15 12:11:00,116.72,116.72,116.69,116.71,1930400063.0
2007-08-15 12:12:00,116.7,116.71,116.68,116.68,1930400063.0
2007-08-15 12:13:00,116.69,116.72,116.68,116.68,1930400063.0
2007-08-15 12:14:00,116.67,116.72,116.67,116.7,1930400063.0
2007-08-15 12:15:00,116.71,116.71,116.69,116.7,1930400063.0
2007-08-15 12:16:00,116.68,116.69,116.66,116.67,1930400063.0
2007-08-15 12:17:00,116.68,116.68,116.66,116.67,1930400063.0
2007-08-15 12:18:00,116.68,116.69,116.675,116.68,1930400063.0
2007-08-15 12:19:00,116.68,116.68,116.67,116.67,1762699991.0
2007-08-15 12:20:00,116.69,116.69,116.68,116.69,1762699991.0
2007-08-15 12:21:00,116.69,116.7,116.69,116.7,1752799997.0
2007-08-15 12:22:00,116.7,116.72,116.7,116.72,1544400006.0
2007-08-15 12:23:00,116.72,116.72,116.7,116.7,1481500010.0
2007-08-15 12:24:00,116.68,116.74,116.68,116.74,2088499998.0
2007-08-15 12:25:00,116.73,116.73,116.7,116.72,2088499998.0
2007-08-15 12:26:00,116.72,116.73,116.71,116.72,2088499998.0
2007-08-15 12:27:00,116.71,116.73,116.68,116.69,2073599999.0
2007-08-15 12:28:00,116.68,116.71,116.68,116.71,2073599999.0
2007-08-15 12:29:00,116.7,116.72,116.69,116.71,2073599999.0
2007-08-15 12:30:00,116.7,116.72,116.7,116.72,2073599999.0
2007-08-15 12:31:00,116.71,116.73,116.71,116.73,2073599999.0
2007-08-15 12:32:00,116.74,116.79,116.74,116.78,2073599999.0
2007-08-15 12:33:00,116.77,116.8,116.77,116.79,2073599999.0
2007-08-15 12:34:00,116.78,116.78,116.75,116.75,2073599999.0
2007-08-15 12:35:00,116.74,116.76,116.72,116.75,2073599999.0
2007-08-15 12:36:00,116.73,116.73,116.7,116.72,2073599999.0
2007-08-15 12:37:00,116.73,116.76,116.72,116.73,2073599999.0
2007-08-15 12:38:00,116.73,116.75,116.71,116.71,1025700011.0
2007-08-15 12:39:00,116.71,116.74,116.71,116.74,1375300050.0
2007-08-15 12:40:00,116.75,116.75,116.73,116.73,1375300050.0
2007-08-15 12:41:00,116.71,116.72,116.7,116.72,1183200005.0
2007-08-15 12:42:00,116.73,116.73,116.695,116.695,1183200005.0
2007-08-15 12:43:00,116.695,116.71,116.695,116.71,442100004.0
2007-08-15 12:44:00,116.71,116.72,116.71,116.72,1729200034.0
2007-08-15 12:45:00,116.72,116.73,116.71,116.71,1886300007.0
2007-08-15 12:46:00,116.72,116.72,116.69,116.69,1886300007.0
2007-08-15 12:47:00,116.7,116.7,116.67,116.67,1886300007.0
2007-08-15 12:48:00,116.66,116.67,116.66,116.66,1886300007.0
2007-08-15 12:49:00,116.67,116.69,116.66,116.68,1886300007.0
2007-08-15 12:50:00,116.67,116.7,116.67,116.7,1886300007.0
2007-08-15 12:51:00,116.69,116.7,116.68,116.7,1886300007.0
2007-08-15 12:52:00,116.71,116.72,116.695,116.71,1886300007.0
2007-08-15 12:53:00,116.71,116.71,116.69,116.71,1184400006.0
2007-08-15 12:54:00,116.71,116.71,116.695,116.7,1190700004.0
2007-08-15 12:55:00,116.7,116.71,116.695,116.7,474999999.0
2007-08-15 12:56:00,116.67,116.68,116.67,116.67,911000007.0
2007-08-15 12:57:00,116.69,116.7,116.685,116.69,911000007.0
2007-08-15 12:58:00,116.69,116.69,116.67,116.69,1195900005.0
2007-08-15 12:59:00,116.69,116.71,116.685,116.7,869599997.0
2007-08-15 13:00:00,116.68,116.69,116.63,116.64,2131200027.0
2007-08-15 13:01:00,116.63,116.66,116.63,116.65,2131200027.0
2007-08-15 13:02:00,116.66,116.66,116.65,116.65,2131200027.0
2007-08-15 13:03:00,116.64,116.67,116.63,116.66,2131200027.0
2007-08-15 13:04:00,116.68,116.7,116.67,116.68,2131200027.0
2007-08-15 13:05:00,116.66,116.67,116.62,116.63,2041800002.0
2007-08-15 13:06:00,116.65,116.68,116.64,116.64,2041800002.0
2007-08-15 13:07:00,116.65,116.68,116.64,116.67,2041800002.0
2007-08-15 13:08:00,116.66,116.67,116.65,116.67,2041800002.0
2007-08-15 13:09:00,116.66,116.67,116.65,116.67,2041800002.0
2007-08-15 13:10:00,116.66,116.67,116.65,116.67,2041800002.0
2007-08-15 13:11:00,116.66,116.69,116.66,116.68,2041800002.0
2007-08-15 13:12:00,116.67,116.69,116.64,116.65,2041800002.0
2007-08-15 13:13:00,116.64,116.67,116.62,116.62,2041800002.0
2007-08-15 13:14:00,116.63,116.63,116.61,116.62,2041800002.0
2007-08-15 13:15:00,116.61,116.64,116.61,116.63,2041800002.0
2007-08-15 13:16:00,116.62,116.63,116.62,116.63,2041800002.0
2007-08-15 13:17:00,116.64,116.67,116.63,116.65,2041800002.0
2007-08-15 13:18:00,116.64,116.72,116.64,116.72,2041800002.0
2007-08-15 13:19:00,116.73,116.73,116.67,116.71,2041800002.0
2007-08-15 13:20:00,116.72,116.77,116.72,116.77,2041800002.0
2007-08-15 13:21:00,116.76,116.79,116.76,116.76,2041800002.0
2007-08-15 13:22:00,116.77,116.8,116.76,116.8,2041800002.0
2007-08-15 13:23:00,116.81,116.81,116.75,116.75,2041800002.0
2007-08-15 13:24:00,116.74,116.75,116.73,116.73,2041800002.0
2007-08-15 13:25:00,116.74,116.77,116.72,116.77,2041800002.0
2007-08-15 13:26:00,116.78,116.8,116.77,116.79,2041800002.0
2007-08-15 13:27:00,116.78,116.79,116.77,116.77,2041800002.0
2007-08-15 13:28:00,116.76,116.77,116.74,116.74,2041800002.0
2007-08-15 13:29:00,116.75,116.75,116.69,116.69,2041800002.0
2007-08-15 13:30:00,116.7,116.78,116.69,116.78,2041800002.0
2007-08-15 13:31:00,116.77,116.78,116.73,116.73,2041800002.0
2007-08-15 13:32:00,116.72,116.73,116.7,116.71,2041800002.0
2007-08-15 13:33:00,116.7,116.71,116.68,116.69,2041800002.0
2007-08-15 13:34:00,116.71,116.72,116.69,116.72,2041800002.0
2007-08-15 13:35:00,116.71,116.73,116.71,116.72,2041800002.0
2007-08-15 13:36:00,116.73,116.74,116.71,116.74,2041800002.0
2007-08-15 13:37:00,116.73,116.78,116.73,116.77,2041800002.0
2007-08-15 13:38:00,116.76,116.77,116.74,116.75,2041800002.0
2007-08-15 13:39:00,116.74,116.74,116.73,116.73,2041800002.0
2007-08-15 13:40:00,116.72,116.73,116.72,116.73,2041800002.0
2007-08-15 13:41:00,116.72,116.73,116.71,116.73,2041800002.0
2007-08-15 13:42:00,116.74,116.77,116.74,116.77,2041800002.0
2007-08-15 13:43:00,116.78,116.8,116.77,116.8,2041800002.0
2007-08-15 13:44:00,116.79,116.83,116.79,116.83,2041800002.0
2007-08-15 13:45:00,116.84,116.84,116.81,116.81,2041800002.0
2007-08-15 13:46:00,116.8,116.8,116.77,116.79,2041800002.0
2007-08-15 13:47:00,116.78,116.79,116.78,116.78,2041800002.0
2007-08-15 13:48:00,116.79,116.81,116.79,116.81,2041800002.0
2007-08-15 13:49:00,116.82,116.835,116.805,116.81,2041800002.0
2007-08-15 13:50:00,116.8,116.8,116.77,116.8,947000000.0
2007-08-15 13:51:00,116.79,116.79,116.71,116.71,947000000.0
2007-08-15 13:52:00,116.72,116.74,116.7,116.74,947000000.0
2007-08-15 13:53:00,116.75,116.76,116.74,116.76,947000000.0
2007-08-15 13:54:00,116.77,116.77,116.76,116.77,947000000.0
2007-08-15 13:55:00,116.74,116.75,116.68,116.69,1588300001.0
2007-08-15 13:56:00,116.7,116.75,116.69,116.75,1588300001.0
2007-08-15 13:57:00,116.74,116.75,116.71,116.71,1588300001.0
2007-08-15 13:58:00,116.7,116.72,116.7,116.71,1588300001.0
2007-08-15 13:59:00,116.7,116.71,116.7,116.7,1588300001.0
2007-08-15 14:00:00,116.69,116.69,116.65,116.67,1588300001.0
2007-08-15 14:01:00,116.66,116.7,116.66,116.69,1588300001.0
2007-08-15 14:02:00,116.68,116.69,116.66,116.69,1588300001.0
2007-08-15 14:03:00,116.68,116.69,116.68,116.69,1588300001.0
2007-08-15 14:04:00,116.7,116.73,116.7,116.72,1588300001.0
2007-08-15 14:05:00,116.71,116.74,116.71,116.73,1588300001.0
2007-08-15 14:06:00,116.74,116.74,116.73,116.74,1588300001.0
2007-08-15 14:07:00,116.73,116.8,116.72,116.8,1801699995.0
2007-08-15 14:08:00,116.81,116.84,116.8,116.8,1801699995.0
2007-08-15 14:09:00,116.79,116.8,116.78,116.79,1801699995.0
2007-08-15 14:10:00,116.78,116.79,116.71,116.72,1801699995.0
2007-08-15 14:11:00,116.71,116.75,116.7,116.74,1801699995.0
2007-08-15 14:12:00,116.73,116.74,116.73,116.74,1801699995.0
2007-08-15 14:13:00,116.73,116.75,116.72,116.74,1801699995.0
2007-08-15 14:14:00,116.75,116.76,116.73,116.76,1801699995.0
2007-08-15 14:15:00,116.77,116.77,116.74,116.75,1801699995.0
2007-08-15 14:16:00,116.76,116.76,116.75,116.75,1801699995.0
2007-08-15 14:17:00,116.77,116.78,116.74,116.74,1801699995.0
2007-08-15 14:18:00,116.73,116.73,116.69,116.7,1801699995.0
2007-08-15 14:19:00,116.71,116.77,116.7,116.76,1801699995.0
2007-08-15 14:20:00,116.75,116.76,116.73,116.75,1801699995.0
2007-08-15 14:21:00,116.76,116.8,116.75,116.8,1801699995.0
2007-08-15 14:22:00,116.82,116.82,116.8,116.81,1801699995.0
2007-08-15 14:23:00,116.82,116.82,116.81,116.81,1801699995.0
2007-08-15 14:24:00,116.82,116.83,116.81,116.83,2146199992.0
2007-08-15 14:25:00,116.85,116.85,116.79,116.79,2146199992.0
2007-08-15 14:26:00,116.78,116.8,116.77,116.79,2146199992.0
2007-08-15 14:27:00,116.77,116.8,116.77,116.78,2146199992.0
2007-08-15 14:28:00,116.77,116.78,116.75,116.76,2146199992.0
2007-08-15 14:29:00,116.77,116.8,116.75,116.78,2146199992.0
2007-08-15 14:30:00,116.79,116.89,116.78,116.85,2146199992.0
2007-08-15 14:31:00,116.84,116.9,116.82,116.83,2146199992.0
2007-08-15 14:32:00,116.84,116.85,116.82,116.83,2146199992.0
2007-08-15 14:33:00,116.82,116.82,116.79,116.82,2146199992.0
2007-08-15 14:34:00,116.81,116.83,116.77,116.83,2146199992.0
2007-08-15 14:35:00,116.82,116.83,116.77,116.77,2146199992.0
2007-08-15 14:36:00,116.79,116.86,116.79,116.83,2146199992.0
2007-08-15 14:37:00,116.82,116.83,116.76,116.77,2146199992.0
2007-08-15 14:38:00,116.78,116.84,116.77,116.8,2146199992.0
2007-08-15 14:39:00,116.79,116.8,116.78,116.8,2146199992.0
2007-08-15 14:40:00,116.79,116.79,116.76,116.78,2146199992.0
2007-08-15 14:41:00,116.77,116.82,116.76,116.79,2146199992.0
2007-08-15 14:42:00,116.78,116.83,116.78,116.79,2146199992.0
2007-08-15 14:43:00,116.8,116.8,116.78,116.79,2146199992.0
2007-08-15 14:44:00,116.8,116.83,116.79,116.83,2146199992.0
2007-08-15 14:45:00,116.84,116.88,116.83,116.85,2146199992.0
2007-08-15 14:46:00,116.83,116.9,116.83,116.89,2146199992.0
2007-08-15 14:47:00,116.88,116.89,116.86,116.88,2146199992.0
2007-08-15 14:48:00,116.87,116.87,116.86,116.86,2146199992.0
2007-08-15 14:49:00,116.87,116.87,116.84,116.84,2146199992.0
2007-08-15 14:50:00,116.85,116.86,116.83,116.83,2146199992.0
2007-08-15 14:51:00,116.84,116.86,116.82,116.82,2146199992.0
2007-08-15 14:52:00,116.81,116.81,116.77,116.79,2146199992.0
2007-08-15 14:53:00,116.8,116.83,116.79,116.82,2146199992.0
2007-08-15 14:54:00,116.8,116.82,116.79,116.8,2146199992.0
2007-08-15 14:55:00,116.81,116.82,116.8,116.81,2146199992.0
2007-08-15 14:56:00,116.79,116.79,116.71,116.71,2146199992.0
2007-08-15 14:57:00,116.7,116.72,116.67,116.69,2146199992.0
2007-08-15 14:58:00,116.68,116.7,116.68,116.7,2146199992.0
2007-08-15 14:59:00,116.69,116.73,116.68,116.71,2146199992.0
2007-08-15 15:00:00,116.72,116.75,116.71,116.75,2146199992.0
2007-08-15 15:01:00,116.73,116.76,116.73,116.75,2146199992.0
2007-08-15 15:02:00,116.76,116.82,116.74,116.82,2146199992.0
2007-08-15 15:03:00,116.81,116.85,116.81,116.81,2146199992.0
2007-08-15 15:04:00,116.8,116.81,116.77,116.8,2146199992.0
2007-08-15 15:05:00,116.81,116.91,116.81,116.87,2146199992.0
2007-08-15 15:06:00,116.88,116.88,116.82,116.87,2146199992.0
2007-08-15 15:07:00,116.86,116.88,116.83,116.87,2146199992.0
2007-08-15 15:08:00,116.88,116.95,116.88,116.92,2146199992.0
2007-08-15 15:09:00,116.91,116.94,116.87,116.93,2146199992.0
2007-08-15 15:10:00,116.94,116.95,116.9,116.93,2146199992.0
2007-08-15 15:11:00,116.94,117.03,116.94,117.0,2146199992.0
2007-08-15 15:12:00,116.99,117.01,116.96,116.99,2146199992.0
2007-08-15 15:13:00,116.98,116.98,116.93,116.96,2146199992.0
2007-08-15 15:14:00,116.97,116.97,116.91,116.93,2146199992.0
2007-08-15 15:15:00,116.92,116.95,116.89,116.91,2146199992.0
2007-08-15 15:16:00,116.89,116.91,116.87,116.89,2146199992.0
2007-08-15 15:17:00,116.88,116.9,116.88,116.88,2146199992.0
2007-08-15 15:18:00,116.89,116.89,116.88,116.88,2146199992.0
2007-08-15 15:19:00,116.89,116.9,116.83,116.84,2146199992.0
2007-08-15 15:20:00,116.83,116.87,116.83,116.87,2146199992.0
2007-08-15 15:21:00,116.86,116.92,116.86,116.91,2146199992.0
2007-08-15 15:22:00,116.9,116.92,116.9,116.92,2146199992.0
2007-08-15 15:23:00,116.93,116.93,116.9,116.9,2146199992.0
2007-08-15 15:24:00,116.89,116.89,116.85,116.86,2146199992.0
2007-08-15 15:25:00,116.88,116.89,116.875,116.88,2146199992.0
2007-08-15 15:26:00,116.86,116.88,116.86,116.88,1345099992.0
2007-08-15 15:27:00,116.89,116.89,116.88,116.88,1345099992.0
2007-08-15 15:28:00,116.88,116.89,116.88,116.89,1599900013.0
2007-08-15 15:29:00,116.88,116.94,116.88,116.93,1599900013.0
2007-08-15 15:30:00,116.95,116.96,116.91,116.91,1599900013.0
2007-08-15 15:31:00,116.9,116.9,116.85,116.88,1599900013.0
2007-08-15 15:32:00,116.86,116.93,116.85,116.89,1599900013.0
2007-08-15 15:33:00,116.88,116.94,116.87,116.93,1599900013.0
2007-08-15 15:34:00,116.92,116.93,116.9,116.9,1599900013.0
2007-08-15 15:35:00,116.89,116.92,116.86,116.91,1599900013.0
2007-08-15 15:36:00,116.9,116.93,116.89,116.91,1599900013.0
2007-08-15 15:37:00,116.92,116.94,116.91,116.91,1599900013.0
2007-08-15 15:38:00,116.9,116.91,116.86,116.88,1599900013.0
2007-08-15 15:39:00,116.87,116.89,116.84,116.86,1599900013.0
2007-08-15 15:40:00,116.85,116.85,116.78,116.78,1599900013.0
2007-08-15 15:41:00,116.77,116.79,116.74,116.75,1599900013.0
2007-08-15 15:42:00,116.74,116.82,116.74,116.81,1599900013.0
2007-08-15 15:43:00,116.82,116.83,116.79,116.81,1599900013.0
2007-08-15 15:44:00,116.82,116.86,116.82,116.83,1599900013.0
2007-08-15 15:45:00,116.85,116.91,116.85,116.87,1599900013.0
2007-08-15 15:46:00,116.86,116.87,116.83,116.86,1599900013.0
2007-08-15 15:47:00,116.85,116.96,116.85,116.95,1599900013.0
2007-08-15 15:48:00,116.97,116.97,116.94,116.97,1599900013.0
2007-08-15 15:49:00,116.98,116.99,116.91,116.94,1599900013.0
2007-08-15 15:50:00,116.93,116.95,116.9,116.9,1599900013.0
2007-08-15 15:51:00,116.91,116.97,116.89,116.95,1599900013.0
2007-08-15 15:52:00,116.96,117.0,116.96,116.98,1599900013.0
2007-08-15 15:53:00,116.99,116.99,116.95,116.95,1599900013.0
2007-08-15 15:54:00,116.96,117.12,116.95,117.08,1599900013.0
2007-08-15 15:55:00,117.12,117.19,117.07,117.16,1599900013.0
2007-08-15 15:56:00,117.17,117.43,117.14,117.33,1599900013.0
2007-08-15 15:57:00,117.31,117.35,117.29,117.31,1599900013.0
2007-08-15 15:58:00,117.32,117.35,117.21,117.21,1599900013.0
2007-08-15 15:59:00,117.22,117.24,117.15,117.18,1599900013.0
2007-08-15 16:00:00,117.19,117.21,117.12,117.15,1599900013.0
2007-08-15 16:01:00,117.14,117.17,117.11,117.13,1599900013.0
2007-08-15 16:02:00,117.14,117.14,117.08,117.08,1599900013.0
2007-08-15 16:03:00,117.09,117.1,117.04,117.06,1599900013.0
2007-08-15 16:04:00,117.07,117.07,116.97,116.99,1599900013.0
2007-08-15 16:05:00,116.97,117.07,116.97,117.03,1599900013.0
2007-08-15 16:06:00,117.02,117.06,116.97,117.06,1599900013.0
2007-08-15 16:07:00,117.04,117.12,117.03,117.09,1599900013.0
2007-08-15 16:08:00,117.08,117.15,117.07,117.15,1599900013.0
2007-08-15 16:09:00,117.16,117.2,117.13,117.18,1599900013.0
2007-08-15 16:10:00,117.19,117.23,117.16,117.23,1599900013.0
2007-08-15 16:11:00,117.22,117.22,117.13,117.16,1599900013.0
2007-08-15 16:12:00,117.17,117.28,117.16,117.27,1599900013.0
2007-08-15 16:13:00,117.28,117.32,117.27,117.3,1599900013.0
2007-08-15 16:14:00,117.29,117.3,117.25,117.28,1599900013.0
2007-08-15 16:15:00,117.29,117.35,117.28,117.33,1599900013.0
2007-08-15 16:16:00,117.31,117.31,117.24,117.28,1599900013.0
2007-08-15 16:17:00,117.29,117.3,117.24,117.26,1599900013.0
2007-08-15 16:18:00,117.25,117.33,117.24,117.28,1599900013.0
2007-08-15 16:19:00,117.27,117.27,117.21,117.22,1599900013.0
2007-08-15 16:20:00,117.23,117.26,117.16,117.23,1599900013.0
2007-08-15 16:21:00,117.22,117.27,117.21,117.23,1599900013.0
2007-08-15 16:22:00,117.24,117.31,117.23,117.25,1599900013.0
2007-08-15 16:23:00,117.26,117.33,117.24,117.32,1599900013.0
2007-08-15 16:24:00,117.33,117.33,117.24,117.26,1599900013.0
2007-08-15 16:25:00,117.27,117.35,117.26,117.35,1599900013.0
2007-08-15 16:26:00,117.33,117.36,117.31,117.32,1599900013.0
2007-08-15 16:27:00,117.3,117.35,117.3,117.35,1599900013.0
2007-08-15 16:28:00,117.36,117.43,117.32,117.4,1599900013.0
2007-08-15 16:29:00,117.39,117.45,117.39,117.42,1599900013.0
2007-08-15 16:30:00,117.41,117.42,117.35,117.38,1599900013.0
2007-08-15 16:31:00,117.4,117.41,117.37,117.39,1599900013.0
2007-08-15 16:32:00,117.38,117.39,117.36,117.38,1599900013.0
2007-08-15 16:33:00,117.37,117.37,117.3,117.36,1599900013.0
2007-08-15 16:34:00,117.37,117.4,117.33,117.33,1599900013.0
2007-08-15 16:35:00,117.35,117.36,117.33,117.33,1599900013.0
2007-08-15 16:36:00,117.32,117.36,117.3,117.35,1599900013.0
2007-08-15 16:37:00,117.34,117.35,117.29,117.3,1599900013.0
2007-08-15 16:38:00,117.31,117.31,117.27,117.3,1599900013.0
2007-08-15 16:39:00,117.31,117.31,117.22,117.25,1599900013.0
2007-08-15 16:40:00,117.24,117.29,117.24,117.25,1599900013.0
2007-08-15 16:41:00,117.26,117.29,117.25,117.27,1599900013.0
2007-08-15 16:42:00,117.26,117.27,117.18,117.19,1599900013.0
2007-08-15 16:43:00,117.2,117.24,117.18,117.22,1599900013.0
2007-08-15 16:44:00,117.21,117.21,117.16,117.16,1599900013.0
2007-08-15 16:45:00,117.21,117.23,117.17,117.18,1599900013.0
2007-08-15 16:46:00,117.19,117.2,117.12,117.13,1599900013.0
2007-08-15 16:47:00,117.12,117.21,117.11,117.19,1599900013.0
2007-08-15 16:48:00,117.2,117.24,117.17,117.22,1599900013.0
2007-08-15 16:49:00,117.21,117.23,117.19,117.22,1599900013.0
2007-08-15 16:50:00,117.21,117.26,117.2,117.23,1599900013.0
2007-08-15 16:51:00,117.21,117.25,117.19,117.23,1599900013.0
2007-08-15 16:52:00,117.24,117.25,117.19,117.2,1599900013.0
2007-08-15 16:53:00,117.21,117.24,117.19,117.22,1599900013.0
2007-08-15 16:54:00,117.21,117.21,117.16,117.19,1599900013.0
2007-08-15 16:55:00,117.2,117.24,117.2,117.21,1599900013.0
2007-08-15 16:56:00,117.2,117.2,117.17,117.18,1599900013.0
2007-08-15 16:57:00,117.17,117.24,117.17,117.23,1599900013.0
2007-08-15 16:58:00,117.25,117.29,117.24,117.26,1599900013.0
2007-08-15 16:59:00,117.27,117.27,117.19,117.22,1599900013.0
2007-08-15 17:00:00,117.23,117.25,117.22,117.24,1599900013.0
2007-08-15 17:01:00,117.25,117.27,117.2,117.21,1599900013.0
2007-08-15 17:02:00,117.2,117.24,117.19,117.21,1599900013.0
2007-08-15 17:03:00,117.22,117.22,117.2,117.21,1599900013.0
2007-08-15 17:04:00,117.2,117.21,117.17,117.2,1599900013.0
2007-08-15 17:05:00,117.21,117.21,117.17,117.17,1599900013.0
2007-08-15 17:06:00,117.18,117.19,117.15,117.15,1599900013.0
2007-08-15 17:07:00,117.14,117.17,117.13,117.15,1599900013.0
2007-08-15 17:08:00,117.14,117.19,117.14,117.19,1599900013.0
2007-08-15 17:09:00,117.2,117.2,117.12,117.14,1599900013.0
2007-08-15 17:10:00,117.13,117.17,117.13,117.15,1599900013.0
2007-08-15 17:11:00,117.16,117.21,117.16,117.2,1599900013.0
2007-08-15 17:12:00,117.21,117.23,117.18,117.2,1599900013.0
2007-08-15 17:13:00,117.18,117.22,117.16,117.18,1599900013.0
2007-08-15 17:14:00,117.2,117.25,117.19,117.24,1599900013.0
2007-08-15 17:15:00,117.23,117.23,117.16,117.19,1599900013.0
2007-08-15 17:16:00,117.18,117.21,117.17,117.19,1599900013.0
2007-08-15 17:17:00,117.18,117.21,117.18,117.21,1599900013.0
2007-08-15 17:18:00,117.22,117.22,117.2,117.21,1599900013.0
2007-08-15 17:19:00,117.19,117.2,117.18,117.19,1413499999.0
2007-08-15 17:20:00,117.18,117.2,117.18,117.2,1413499999.0
2007-08-15 17:21:00,117.21,117.29,117.21,117.26,1413499999.0
2007-08-15 17:22:00,117.25,117.27,117.24,117.24,1413499999.0
2007-08-15 17:23:00,117.25,117.27,117.21,117.22,1413499999.0
2007-08-15 17:24:00,117.21,117.23,117.21,117.22,1413499999.0
2007-08-15 17:25:00,117.23,117.24,117.21,117.24,1413499999.0
2007-08-15 17:26:00,117.26,117.28,117.23,117.27,1413499999.0
2007-08-15 17:27:00,117.28,117.32,117.27,117.27,1413499999.0
2007-08-15 17:28:00,117.28,117.28,117.23,117.27,1413499999.0
2007-08-15 17:29:00,117.26,117.3,117.25,117.27,1413499999.0
2007-08-15 17:30:00,117.28,117.32,117.27,117.3,1413499999.0
2007-08-15 17:31:00,117.31,117.33,117.29,117.3,1413499999.0
2007-08-15 17:32:00,117.32,117.35,117.31,117.34,1413499999.0
2007-08-15 17:33:00,117.33,117.38,117.33,117.38,1413499999.0
2007-08-15 17:34:00,117.36,117.42,117.36,117.4,1413499999.0
2007-08-15 17:35:00,117.41,117.41,117.3,117.32,1413499999.0
2007-08-15 17:36:00,117.33,117.33,117.28,117.3,1413499999.0
2007-08-15 17:37:00,117.29,117.32,117.28,117.3,1413499999.0
2007-08-15 17:38:00,117.31,117.33,117.3,117.3,1413499999.0
2007-08-15 17:39:00,117.29,117.3,117.27,117.29,1413499999.0
2007-08-15 17:40:00,117.3,117.33,117.3,117.31,1413499999.0
2007-08-15 17:41:00,117.32,117.33,117.28,117.28,1413499999.0
2007-08-15 17:42:00,117.29,117.31,117.27,117.28,1413499999.0
2007-08-15 17:43:00,117.29,117.33,117.28,117.32,1413499999.0
2007-08-15 17:44:00,117.33,117.33,117.3,117.32,1413499999.0
2007-08-15 17:45:00,117.33,117.33,117.29,117.29,1413499999.0
2007-08-15 17:46:00,117.28,117.3,117.28,117.29,1413499999.0
2007-08-15 17:47:00,117.28,117.3,117.26,117.29,1413499999.0
2007-08-15 17:48:00,117.28,117.28,117.25,117.25,1413499999.0
2007-08-15 17:49:00,117.24,117.25,117.21,117.22,1413499999.0
2007-08-15 17:50:00,117.21,117.23,117.19,117.22,1413499999.0
2007-08-15 17:51:00,117.21,117.22,117.16,117.16,1413499999.0
2007-08-15 17:52:00,117.17,117.17,117.13,117.13,1413499999.0
2007-08-15 17:53:00,117.14,117.16,117.12,117.15,1413499999.0
2007-08-15 17:54:00,117.16,117.18,117.13,117.16,1413499999.0
2007-08-15 17:55:00,117.17,117.22,117.17,117.22,1413499999.0
2007-08-15 17:56:00,117.23,117.23,117.19,117.22,1413499999.0
2007-08-15 17:57:00,117.2,117.21,117.17,117.17,1413499999.0
2007-08-15 17:58:00,117.16,117.18,117.13,117.18,1413499999.0
2007-08-15 17:59:00,117.17,117.18,117.15,117.18,1413499999.0
2007-08-15 18:00:00,117.19,117.23,117.18,117.2,1413499999.0
2007-08-15 18:01:00,117.19,117.2,117.17,117.18,1413499999.0
2007-08-15 18:02:00,117.19,117.19,117.16,117.19,1413499999.0
2007-08-15 18:03:00,117.18,117.19,117.17,117.17,1413499999.0
2007-08-15 18:04:00,117.16,117.2,117.15,117.19,1413499999.0
2007-08-15 18:05:00,117.18,117.19,117.16,117.16,1413499999.0
2007-08-15 18:06:00,117.17,117.18,117.17,117.18,1413499999.0
2007-08-15 18:07:00,117.17,117.2,117.16,117.19,1413499999.0
2007-08-15 18:08:00,117.2,117.21,117.18,117.2,1413499999.0
2007-08-15 18:09:00,117.19,117.21,117.19,117.19,1413499999.0
2007-08-15 18:10:00,117.18,117.2,117.17,117.2,1413499999.0
2007-08-15 18:11:00,117.21,117.21,117.19,117.21,1413499999.0
2007-08-15 18:12:00,117.2,117.21,117.2,117.21,1413499999.0
2007-08-15 18:13:00,117.2,117.2,117.18,117.18,1413499999.0
2007-08-15 18:14:00,117.19,117.19,117.19,117.19,1413499999.0
2007-08-15 18:15:00,117.2,117.22,117.19,117.22,1413499999.0
2007-08-15 18:16:00,117.21,117.25,117.2,117.25,1413499999.0
2007-08-15 18:17:00,117.27,117.28,117.23,117.23,1413499999.0
2007-08-15 18:18:00,117.24,117.26,117.24,117.26,1413499999.0
2007-08-15 18:19:00,117.25,117.27,117.23,117.23,1413499999.0
2007-08-15 18:20:00,117.22,117.26,117.22,117.24,1413499999.0
2007-08-15 18:21:00,117.23,117.24,117.22,117.23,1413499999.0
2007-08-15 18:23:00,117.24,117.25,117.23,117.24,1413499999.0
2007-08-15 18:24:00,117.25,117.25,117.23,117.23,924699995.0
2007-08-15 18:25:00,117.24,117.26,117.24,117.25,924699995.0
2007-08-15 18:26:00,117.24,117.27,117.21,117.22,1088699993.0
2007-08-15 18:27:00,117.21,117.22,117.2,117.2,1088699993.0
2007-08-15 18:28:00,117.21,117.24,117.19,117.23,1088699993.0
2007-08-15 18:29:00,117.24,117.25,117.22,117.25,1088699993.0
2007-08-15 18:30:00,117.26,117.26,117.2,117.23,1088699993.0
2007-08-15 18:31:00,117.21,117.22,117.2,117.2,1088699993.0
2007-08-15 18:32:00,117.21,117.23,117.2,117.2,1088699993.0
2007-08-15 18:33:00,117.21,117.23,117.21,117.22,1088699993.0
2007-08-15 18:34:00,117.21,117.23,117.2,117.22,1484199992.0
2007-08-15 18:35:00,117.23,117.23,117.21,117.22,1484199992.0
2007-08-15 18:36:00,117.23,117.23,117.21,117.22,1484199992.0
2007-08-15 18:37:00,117.22,117.22,117.2,117.21,2080600027.0
2007-08-15 18:38:00,117.2,117.21,117.19,117.21,2080600027.0
2007-08-15 18:39:00,117.22,117.24,117.21,117.24,2080600027.0
2007-08-15 18:40:00,117.28,117.3,117.25,117.3,2080600027.0
2007-08-15 18:41:00,117.29,117.3,117.28,117.28,2080600027.0
2007-08-15 18:42:00,117.27,117.28,117.24,117.28,2080600027.0
2007-08-15 18:43:00,117.27,117.27,117.24,117.24,2080600027.0
2007-08-15 18:44:00,117.25,117.27,117.25,117.27,2080600027.0
2007-08-15 18:45:00,117.28,117.3,117.26,117.3,2080600027.0
2007-08-15 18:46:00,117.31,117.37,117.31,117.37,2080600027.0
2007-08-15 18:47:00,117.38,117.41,117.32,117.34,2080600027.0
2007-08-15 18:48:00,117.33,117.35,117.33,117.33,2080600027.0
2007-08-15 18:49:00,117.34,117.38,117.33,117.37,2080600027.0
2007-08-15 18:50:00,117.38,117.44,117.38,117.39,2080600027.0
2007-08-15 18:51:00,117.38,117.41,117.37,117.39,2080600027.0
2007-08-15 18:52:00,117.4,117.41,117.37,117.38,2080600027.0
2007-08-15 18:53:00,117.37,117.37,117.31,117.33,2080600027.0
2007-08-15 18:54:00,117.32,117.34,117.3,117.33,2080600027.0
2007-08-15 18:55:00,117.34,117.36,117.33,117.34,2080600027.0
2007-08-15 18:56:00,117.35,117.35,117.33,117.35,2080600027.0
2007-08-15 18:57:00,117.36,117.36,117.33,117.33,2080600027.0
2007-08-15 18:58:00,117.32,117.34,117.32,117.33,2080600027.0
2007-08-15 18:59:00,117.32,117.33,117.31,117.32,2080600027.0
2007-08-15 19:00:00,117.31,117.33,117.28,117.32,2080600027.0
2007-08-15 19:01:00,117.31,117.32,117.28,117.3,2080600027.0
2007-08-15 19:02:00,117.28,117.3,117.27,117.28,2080600027.0
2007-08-15 19:03:00,117.295,117.32,117.295,117.3,2080600027.0
2007-08-15 19:04:00,117.28,117.28,117.24,117.27,2119700024.0
2007-08-15 19:05:00,117.28,117.29,117.27,117.28,2119700024.0
2007-08-15 19:06:00,117.27,117.32,117.27,117.3,2119700024.0
2007-08-15 19:07:00,117.32,117.33,117.31,117.33,2119700024.0
2007-08-15 19:08:00,117.32,117.36,117.32,117.36,2119700024.0
2007-08-15 19:09:00,117.37,117.37,117.33,117.35,2119700024.0
2007-08-15 19:10:00,117.36,117.36,117.33,117.33,2119700024.0
2007-08-15 19:11:00,117.35,117.35,117.32,117.33,2119700024.0
2007-08-15 19:12:00,117.34,117.35,117.335,117.34,2119700024.0
2007-08-15 19:13:00,117.35,117.35,117.33,117.34,1725999991.0
2007-08-15 19:14:00,117.35,117.37,117.35,117.36,1725999991.0
2007-08-15 19:15:00,117.35,117.36,117.35,117.36,1725999991.0
2007-08-15 19:16:00,117.37,117.4,117.36,117.4,1725999991.0
2007-08-15 19:17:00,117.39,117.39,117.36,117.37,1725999991.0
2007-08-15 19:18:00,117.36,117.37,117.36,117.37,1725999991.0
2007-08-15 19:19:00,117.38,117.39,117.36,117.37,1725999991.0
2007-08-15 19:20:00,117.38,117.42,117.37,117.39,1725999991.0
2007-08-15 19:21:00,117.38,117.38,117.37,117.37,1725999991.0
2007-08-15 19:22:00,117.38,117.38,117.36,117.36,1725999991.0
2007-08-15 19:23:00,117.35,117.36,117.33,117.35,1725999991.0
2007-08-15 19:24:00,117.33,117.39,117.33,117.39,1725999991.0
2007-08-15 19:25:00,117.38,117.39,117.37,117.37,1725999991.0
2007-08-15 19:26:00,117.36,117.37,117.33,117.34,1725999991.0
2007-08-15 19:27:00,117.35,117.38,117.35,117.38,1725999991.0
2007-08-15 19:28:00,117.37,117.39,117.35,117.36,1725999991.0
2007-08-15 19:29:00,117.35,117.37,117.33,117.35,1725999991.0
2007-08-15 19:30:00,117.36,117.38,117.36,117.375,1725999991.0
2007-08-15 19:31:00,117.35,117.38,117.35,117.36,1817599995.0
2007-08-15 19:32:00,117.37,117.4,117.36,117.39,1817599995.0
2007-08-15 19:33:00,117.4,117.4,117.38,117.38,1817599995.0
2007-08-15 19:34:00,117.39,117.43,117.39,117.39,1817599995.0
2007-08-15 19:35:00,117.4,117.42,117.39,117.4,1817599995.0
2007-08-15 19:36:00,117.42,117.43,117.4,117.41,1817599995.0
2007-08-15 19:37:00,117.4,117.42,117.4,117.41,1817599995.0
2007-08-15 19:38:00,117.4,117.42,117.38,117.42,1817599995.0
2007-08-15 19:39:00,117.41,117.41,117.39,117.4,1817599995.0
2007-08-15 19:40:00,117.41,117.41,117.37,117.38,1817599995.0
2007-08-15 19:41:00,117.39,117.4,117.375,117.4,1817599995.0
2007-08-15 19:42:00,117.4,117.43,117.39,117.42,1913399993.0
2007-08-15 19:43:00,117.44,117.46,117.43,117.45,1913399993.0
2007-08-15 19:44:00,117.44,117.53,117.42,117.52,1913399993.0
2007-08-15 19:45:00,117.51,117.58,117.49,117.56,1913399993.0
2007-08-15 19:46:00,117.55,117.57,117.52,117.53,1913399993.0
2007-08-15 19:47:00,117.52,117.55,117.49,117.49,1913399993.0
2007-08-15 19:48:00,117.5,117.54,117.49,117.53,1913399993.0
2007-08-15 19:49:00,117.54,117.54,117.5,117.51,1913399993.0
2007-08-15 19:50:00,117.5,117.51,117.5,117.5,1913399993.0
2007-08-15 19:51:00,117.49,117.5,117.47,117.48,1913399993.0
2007-08-15 19:52:00,117.47,117.5,117.47,117.49,1913399993.0
2007-08-15 19:53:00,117.47,117.48,117.46,117.48,1913399993.0
2007-08-15 19:54:00,117.49,117.52,117.49,117.52,1913399993.0
2007-08-15 19:55:00,117.51,117.52,117.49,117.5,1913399993.0
2007-08-15 19:56:00,117.51,117.52,117.51,117.52,1913399993.0
2007-08-15 19:57:00,117.5,117.5,117.48,117.5,1581899999.0
2007-08-15 19:58:00,117.49,117.5,117.48,117.5,1581899999.0
2007-08-15 19:59:00,117.49,117.5,117.48,117.48,1581899999.0
2007-08-15 20:00:00,117.49,117.49,117.45,117.45,1581899999.0
2007-08-15 20:01:00,117.44,117.44,117.43,117.44,1581899999.0
2007-08-15 20:02:00,117.45,117.45,117.42,117.44,1581899999.0
2007-08-15 20:03:00,117.45,117.45,117.41,117.45,1581899999.0
2007-08-15 20:04:00,117.44,117.48,117.44,117.47,1581899999.0
2007-08-15 20:05:00,117.45,117.47,117.4,117.41,1792300023.0
2007-08-15 20:06:00,117.4,117.43,117.38,117.38,1792300023.0
2007-08-15 20:07:00,117.39,117.39,117.32,117.33,1792300023.0
2007-08-15 20:08:00,117.32,117.34,117.32,117.33,1792300023.0
2007-08-15 20:09:00,117.32,117.33,117.31,117.32,1792300023.0
2007-08-15 20:10:00,117.33,117.33,117.27,117.27,1792300023.0
2007-08-15 20:11:00,117.28,117.32,117.28,117.32,1792300023.0
2007-08-15 20:12:00,117.31,117.32,117.28,117.3,1792300023.0
2007-08-15 20:13:00,117.29,117.33,117.29,117.33,1792300023.0
2007-08-15 20:14:00,117.32,117.32,117.29,117.3,1792300023.0
2007-08-15 20:15:00,117.29,117.29,117.25,117.27,1792300023.0
2007-08-15 20:16:00,117.26,117.32,117.26,117.3,1792300023.0
2007-08-15 20:17:00,117.29,117.34,117.28,117.33,1792300023.0
2007-08-15 20:18:00,117.32,117.33,117.25,117.27,1792300023.0
2007-08-15 20:19:00,117.29,117.29,117.25,117.28,1792300023.0
2007-08-15 20:20:00,117.31,117.32,117.3,117.3,1792300023.0
2007-08-15 20:21:00,117.29,117.3,117.29,117.3,645999999.0
2007-08-15 20:22:00,117.31,117.32,117.305,117.31,645999999.0
2007-08-15 20:23:00,117.29,117.29,117.29,117.29,1904700005.0
2007-08-15 20:24:00,117.27,117.28,117.24,117.24,1904700005.0
2007-08-15 20:25:00,117.25,117.26,117.24,117.25,1904700005.0
2007-08-15 20:26:00,117.26,117.28,117.26,117.27,1904700005.0
2007-08-15 20:27:00,117.27,117.3,117.27,117.29,935700006.0
2007-08-15 20:28:00,117.3,117.3,117.28,117.29,935700006.0
2007-08-15 20:29:00,117.3,117.3,117.24,117.26,935700006.0
2007-08-15 20:30:00,117.25,117.28,117.24,117.27,935700006.0
2007-08-15 20:31:00,117.28,117.29,117.26,117.27,935700006.0
2007-08-15 20:32:00,117.28,117.29,117.27,117.27,935700006.0
2007-08-15 20:33:00,117.28,117.28,117.24,117.25,935700006.0
2007-08-15 20:34:00,117.26,117.26,117.22,117.22,935700006.0
2007-08-15 20:35:00,117.21,117.23,117.17,117.22,935700006.0
2007-08-15 20:36:00,117.21,117.24,117.18,117.18,935700006.0
2007-08-15 20:37:00,117.17,117.2,117.17,117.18,935700006.0
2007-08-15 20:38:00,117.19,117.22,117.19,117.19,935700006.0
2007-08-15 20:39:00,117.2,117.22,117.2,117.2,935700006.0
2007-08-15 20:40:00,117.19,117.24,117.19,117.23,935700006.0
2007-08-15 20:41:00,117.22,117.22,117.19,117.21,935700006.0
2007-08-15 20:42:00,117.23,117.23,117.195,117.195,935700006.0
2007-08-15 20:43:00,117.2,117.21,117.185,117.21,926999996.0
2007-08-15 20:44:00,117.21,117.22,117.21,117.21,1534099987.0
2007-08-15 20:45:00,117.21,117.24,117.2,117.2,1968099996.0
2007-08-15 20:46:00,117.21,117.21,117.2,117.2,1968099996.0
2007-08-15 20:47:00,117.19,117.2,117.06,117.06,1968099996.0
2007-08-15 20:48:00,117.05,117.05,116.95,116.99,1968099996.0
2007-08-15 20:49:00,116.98,117.03,116.95,116.99,1968099996.0
2007-08-15 20:50:00,116.98,117.0,116.95,117.0,1968099996.0
2007-08-15 20:51:00,116.99,117.04,116.99,117.03,1968099996.0
2007-08-15 20:52:00,117.02,117.05,117.02,117.04,1968099996.0
2007-08-15 20:53:00,117.06,117.07,117.03,117.07,1968099996.0
2007-08-15 20:54:00,117.08,117.08,117.02,117.02,1968099996.0
2007-08-15 20:55:00,117.02,117.04,117.01,117.04,1968099996.0
2007-08-15 20:56:00,117.04,117.04,116.99,117.01,1775800032.0
2007-08-15 20:57:00,117.02,117.04,116.99,117.0,1775800032.0
2007-08-15 20:58:00,117.01,117.01,116.9,116.92,1775800032.0
2007-08-15 20:59:00,116.93,116.97,116.89,116.9,1775800032.0
2007-08-15 21:00:00,116.91,116.97,116.9,116.97,1775800032.0
2007-08-15 21:01:00,116.95,116.99,116.95,116.97,1775800032.0
2007-08-15 21:02:00,116.98,116.98,116.94,116.94,1775800032.0
2007-08-15 21:03:00,116.95,116.97,116.94,116.94,1775800032.0
2007-08-15 21:04:00,116.93,116.93,116.85,116.86,1775800032.0
2007-08-15 21:05:00,116.88,116.96,116.88,116.9,1775800032.0
2007-08-15 21:06:00,116.89,116.93,116.88,116.93,1775800032.0
2007-08-15 21:07:00,116.94,116.96,116.88,116.89,1775800032.0
2007-08-15 21:08:00,116.88,116.93,116.86,116.92,1775800032.0
2007-08-15 21:09:00,116.93,116.94,116.89,116.89,1775800032.0
2007-08-15 21:10:00,116.88,116.92,116.87,116.9,1775800032.0
2007-08-15 21:11:00,116.91,116.91,116.85,116.86,1775800032.0
2007-08-15 21:12:00,116.87,116.87,116.79,116.81,1775800032.0
2007-08-15 21:13:00,116.79,116.86,116.79,116.86,1775800032.0
2007-08-15 21:14:00,116.87,116.89,116.85,116.86,1775800032.0
2007-08-15 21:15:00,116.85,116.87,116.82,116.83,1775800032.0
2007-08-15 21:16:00,116.84,116.85,116.8,116.85,1775800032.0
2007-08-15 21:17:00,116.84,116.84,116.8,116.81,1775800032.0
2007-08-15 21:18:00,116.8,116.87,116.8,116.87,1775800032.0
2007-08-15 21:19:00,116.86,116.91,116.84,116.89,1775800032.0
2007-08-15 21:20:00,116.88,116.92,116.87,116.92,1775800032.0
2007-08-15 21:21:00,116.91,116.92,116.89,116.9,1775800032.0
2007-08-15 21:22:00,116.89,116.93,116.88,116.9,1775800032.0
2007-08-15 21:23:00,116.91,116.92,116.87,116.88,1775800032.0
2007-08-15 21:24:00,116.89,116.89,116.88,116.88,1775800032.0
2007-08-15 21:25:00,116.89,116.89,116.87,116.87,1775800032.0
2007-08-15 21:26:00,116.86,116.87,116.81,116.82,1775800032.0
2007-08-15 21:27:00,116.81,116.87,116.8,116.86,1775800032.0
2007-08-15 21:28:00,116.85,116.86,116.82,116.83,1775800032.0
2007-08-15 21:29:00,116.84,116.84,116.79,116.8,1775800032.0
2007-08-15 21:30:00,116.79,116.82,116.79,116.8,1775800032.0
2007-08-15 21:31:00,116.79,116.82,116.79,116.82,1775800032.0
2007-08-15 21:32:00,116.8,116.85,116.79,116.82,1775800032.0
2007-08-15 21:33:00,116.8,116.83,116.79,116.81,1775800032.0
2007-08-15 21:34:00,116.8,116.83,116.79,116.79,1775800032.0
2007-08-15 21:35:00,116.8,116.85,116.78,116.84,1775800032.0
2007-08-15 21:36:00,116.83,116.84,116.83,116.83,1775800032.0
2007-08-15 21:37:00,116.82,116.83,116.8,116.83,1775800032.0
2007-08-15 21:38:00,116.82,116.85,116.82,116.82,1775800032.0
2007-08-15 21:39:00,116.81,116.83,116.79,116.8,1775800032.0
2007-08-15 21:40:00,116.81,116.82,116.8,116.8,1775800032.0
2007-08-15 21:41:00,116.81,116.84,116.8,116.8,1775800032.0
2007-08-15 21:42:00,116.82,116.82,116.8,116.81,1775800032.0
2007-08-15 21:43:00,116.82,116.84,116.8,116.82,1775800032.0
2007-08-15 21:44:00,116.82,116.82,116.81,116.81,1775800032.0
2007-08-15 21:45:00,116.83,116.83,116.8,116.8,1772000000.0
2007-08-15 21:46:00,116.81,116.83,116.8,116.82,1772000000.0
2007-08-15 21:47:00,116.83,116.84,116.81,116.83,1772000000.0
2007-08-15 21:48:00,116.82,116.83,116.81,116.81,1772000000.0
2007-08-15 21:49:00,116.82,116.83,116.78,116.79,1772000000.0
2007-08-15 21:50:00,116.78,116.78,116.75,116.77,1772000000.0
2007-08-15 21:51:00,116.77,116.79,116.76,116.76,1772000000.0
2007-08-15 21:52:00,116.76,116.77,116.72,116.72,1299599999.0
2007-08-15 21:53:00,116.73,116.74,116.72,116.72,1299599999.0
2007-08-15 21:54:00,116.71,116.71,116.68,116.69,1299599999.0
2007-08-15 21:55:00,116.68,116.68,116.66,116.68,1299599999.0
2007-08-15 21:56:00,116.69,116.69,116.66,116.67,1299599999.0
2007-08-15 21:57:00,116.66,116.69,116.65,116.66,1299599999.0
2007-08-15 21:58:00,116.67,116.68,116.65,116.66,1299599999.0
2007-08-15 21:59:00,116.65,116.67,116.64,116.66,1299599999.0
2007-08-15 22:00:00,116.67,116.71,116.67,116.71,1299599999.0
2007-08-15 22:01:00,116.72,116.74,116.71,116.71,1299599999.0
2007-08-15 22:02:00,116.7,116.71,116.69,116.7,1951900009.0
2007-08-15 22:03:00,116.71,116.74,116.7,116.73,1951900009.0
2007-08-15 22:04:00,116.74,116.76,116.74,116.75,1951900009.0
2007-08-15 22:05:00,116.74,116.75,116.72,116.73,1951900009.0
2007-08-15 22:06:00,116.72,116.74,116.72,116.74,1951900009.0
2007-08-15 22:07:00,116.72,116.72,116.67,116.67,1951900009.0
2007-08-15 22:08:00,116.68,116.7,116.68,116.7,1951900009.0
2007-08-15 22:09:00,116.7,116.7,116.695,116.695,288099998.0
2007-08-15 22:10:00,116.695,116.71,116.695,116.71,112899998.0
2007-08-15 22:11:00,116.7,116.73,116.69,116.7,2111499989.0
2007-08-15 22:12:00,116.72,116.75,116.71,116.75,2111499989.0
2007-08-15 22:13:00,116.72,116.75,116.72,116.73,1601299991.0
2007-08-15 22:14:00,116.75,116.76,116.72,116.72,1601299991.0
2007-08-15 22:15:00,116.73,116.75,116.73,116.74,1428600008.0
2007-08-15 22:16:00,116.73,116.75,116.73,116.74,1366000011.0
2007-08-15 22:17:00,116.735,116.78,116.735,116.78,1338900005.0
2007-08-15 22:18:00,116.78,116.8,116.77,116.79,1545400001.0
2007-08-15 22:19:00,116.8,116.82,116.8,116.81,1545400001.0
2007-08-15 22:20:00,116.81,116.82,116.78,116.8,996099998.0
2007-08-15 22:21:00,116.8,116.82,116.79,116.82,1668499997.0
2007-08-15 22:22:00,116.8,116.83,116.79,116.83,1668499997.0
2007-08-15 22:23:00,116.84,116.84,116.82,116.82,1668499997.0
2007-08-15 22:24:00,116.8,116.83,116.8,116.83,985500033.0
2007-08-15 22:25:00,116.82,116.83,116.82,116.83,985500033.0
2007-08-15 22:26:00,116.84,116.85,116.84,116.84,985500033.0
2007-08-15 22:27:00,116.84,116.85,116.84,116.85,452299992.0
2007-08-15 22:28:00,116.83,116.83,116.82,116.83,1032000009.0
2007-08-15 22:29:00,116.84,116.86,116.84,116.85,1032000009.0
2007-08-15 22:30:00,116.85,116.86,116.83,116.84,1440400014.0
2007-08-15 22:31:00,116.84,116.85,116.84,116.85,999700020.0
2007-08-15 22:32:00,116.85,116.85,116.82,116.85,1989200017.0
2007-08-15 22:33:00,116.85,116.85,116.84,116.84,430600018.0
2007-08-15 22:34:00,116.84,116.84,116.82,116.83,1850999986.0
2007-08-15 22:35:00,116.83,116.84,116.83,116.84,273900001.0
2007-08-15 22:36:00,116.84,116.84,116.815,116.82,1697300017.0
2007-08-15 22:37:00,116.83,116.83,116.82,116.82,388900014.0
2007-08-15 22:38:00,116.82,116.82,116.78,116.79,1903099991.0
2007-08-15 22:39:00,116.79,116.79,116.76,116.77,1303099999.0
2007-08-15 22:40:00,116.77,116.79,116.77,116.77,1303099999.0
2007-08-15 22:41:00,116.76,116.76,116.74,116.75,1797499980.0
2007-08-15 22:42:00,116.74,116.74,116.72,116.74,1797499980.0
2007-08-15 22:43:00,116.75,116.75,116.73,116.74,1797499980.0
2007-08-15 22:44:00,116.75,116.75,116.73,116.73,1457600001.0
2007-08-15 22:45:00,116.74,116.74,116.72,116.73,1774599970.0
2007-08-15 22:46:00,116.73,116.75,116.73,116.74,1042099992.0
2007-08-15 22:47:00,116.72,116.73,116.72,116.72,963300004.0
2007-08-15 22:48:00,116.73,116.74,116.73,116.74,963300004.0
2007-08-15 22:49:00,116.74,116.74,116.73,116.73,620000003.0
2007-08-15 22:50:00,116.68,116.71,116.67,116.67,658999999.0
2007-08-15 22:51:00,116.68,116.68,116.62,116.63,658999999.0
2007-08-15 22:52:00,116.62,116.65,116.62,116.64,658999999.0
2007-08-15 22:53:00,116.61,116.62,116.6,116.62,658999999.0
2007-08-15 22:54:00,116.61,116.64,116.6,116.61,658999999.0
2007-08-15 22:55:00,116.63,116.64,116.63,116.63,658999999.0
2007-08-15 22:56:00,116.62,116.62,116.59,116.59,873499989.0
2007-08-15 22:57:00,116.58,116.59,116.56,116.58,873499989.0
2007-08-15 22:58:00,116.59,116.59,116.58,116.59,873499989.0
2007-08-15 22:59:00,116.59,116.6,116.58,116.6,1320800003.0
2007-08-15 23:00:00,116.6,116.6,116.49,116.57,520000003.0
2007-08-15 23:01:00,116.58,116.58,116.55,116.55,405100000.0
2007-08-15 23:02:00,116.55,116.58,116.48,116.57,976599994.0
2007-08-15 23:03:00,116.56,116.6,116.55,116.57,1157400011.0
2007-08-15 23:04:00,116.56,116.6,116.48,116.58,973100008.0
2007-08-15 23:05:00,116.58,116.58,116.55,116.55,234300001.0
2007-08-15 23:06:00,116.55,116.57,116.55,116.56,493400006.0
2007-08-15 23:07:00,116.56,116.57,116.54,116.56,395100008.0
2007-08-15 23:08:00,116.57,116.57,116.56,116.57,441900001.0
2007-08-15 23:09:00,116.57,116.59,116.57,116.57,425899998.0
2007-08-15 23:10:00,116.56,116.57,116.56,116.56,117700003.0
2007-08-15 23:11:00,116.57,116.58,116.55,116.56,1131799991.0
2007-08-15 23:12:00,116.56,116.57,116.55,116.55,301800001.0
2007-08-15 23:13:00,116.54,116.56,116.52,116.54,1025599999.0
2007-08-15 23:14:00,116.54,116.56,116.52,116.54,594900006.0
2007-08-15 23:15:00,116.525,116.55,116.52,116.55,784099997.0
2007-08-15 23:16:00,116.535,116.55,116.53,116.545,518700010.0
2007-08-15 23:17:00,116.55,116.57,116.53,116.55,1072799997.0
2007-08-15 23:18:00,116.55,116.56,116.53,116.53,1078899993.0
2007-08-15 23:19:00,116.53,116.54,116.53,116.54,592499997.0
2007-08-15 23:20:00,116.54,116.54,116.52,116.54,361600001.0
2007-08-15 23:21:00,116.53,116.53,116.47,116.48,1518100002.0
2007-08-15 23:22:00,116.48,116.49,116.47,116.48,1216099998.0
2007-08-15 23:23:00,116.47,116.5,116.47,116.49,771899994.0
2007-08-15 23:24:00,116.49,116.52,116.49,116.52,691800004.0
2007-08-15 23:25:00,116.52,116.52,116.51,116.51,1783399998.0
2007-08-15 23:26:00,116.51,116.52,116.5,116.5,1566099986.0
2007-08-15 23:27:00,116.5,116.5,116.48,116.495,860700004.0
2007-08-15 23:28:00,116.51,116.51,116.47,116.49,705599998.0
2007-08-15 23:29:00,116.48,116.49,116.43,116.45,705599998.0
2007-08-15 23:30:00,116.44,116.47,116.44,116.46,705599998.0
2007-08-15 23:31:00,116.47,116.48,116.47,116.47,705599998.0
2007-08-15 23:32:00,116.47,116.47,116.41,116.43,1195599989.0
2007-08-15 23:33:00,116.42,116.44,116.3,116.33,1959899997.0
2007-08-15 23:34:00,116.32,116.35,116.31,116.33,1959899997.0
2007-08-15 23:35:00,116.34,116.35,116.31,116.31,1959899997.0
2007-08-15 23:36:00,116.32,116.32,116.29,116.3,1761999991.0
2007-08-15 23:37:00,116.29,116.32,116.29,116.29,813999999.0
2007-08-15 23:38:00,116.3,116.32,116.29,116.315,1589900001.0
2007-08-15 23:39:00,116.3,116.34,116.3,116.325,1027300006.0
2007-08-15 23:40:00,116.33,116.34,116.315,116.32,724899997.0
2007-08-15 23:41:00,116.33,116.33,116.31,116.33,48800000.0
2007-08-15 23:42:00,116.33,116.33,116.275,116.29,2136400003.0
2007-08-15 23:43:00,116.28,116.3,116.27,116.29,1835200027.0
2007-08-15 23:44:00,116.29,116.3,116.28,116.3,1598999999.0
2007-08-15 23:45:00,116.3,116.34,116.3,116.34,441700003.0
2007-08-15 23:46:00,116.34,116.34,116.3,116.3,1293599998.0
2007-08-15 23:47:00,116.3,116.32,116.3,116.32,691600000.0
2007-08-15 23:48:00,116.32,116.32,116.3,116.31,1433599987.0
2007-08-15 23:49:00,116.32,116.32,116.26,116.28,1594000002.0
2007-08-15 23:50:00,116.27,116.29,116.26,116.28,914999989.0
2007-08-15 23:51:00,116.3,116.31,116.29,116.29,914999989.0
2007-08-15 23:52:00,116.29,116.31,116.29,116.3,1304199991.0
2007-08-15 23:53:00,116.3,116.31,116.285,116.29,1722099988.0
2007-08-15 23:54:00,116.29,116.3,116.28,116.29,1959900018.0
2007-08-15 23:55:00,116.29,116.31,116.27,116.28,1666800004.0
2007-08-15 23:56:00,116.29,116.29,116.27,116.28,970299999.0
2007-08-15 23:57:00,116.27,116.3,116.27,116.28,1762700015.0
2007-08-15 23:58:00,116.28,116.3,116.27,116.28,2068900003.0
2007-08-15 23:59:00,116.28,116.29,116.27,116.27,759799995.0
2007-08-16 00:00:00,116.27,116.27,116.25,116.26,553700000.0
2007-08-16 00:01:00,116.26,116.27,116.25,116.26,655799980.0
2007-08-16 00:02:00,116.26,116.28,116.26,116.27,1591500004.0
2007-08-16 00:03:00,116.27,116.28,116.25,116.26,2134099972.0
2007-08-16 00:04:00,116.26,116.26,116.25,116.26,1204800002.0
2007-08-16 00:05:00,116.26,116.27,116.25,116.26,840000001.0
2007-08-16 00:06:00,116.26,116.27,116.25,116.26,890600002.0
2007-08-16 00:07:00,116.26,116.26,116.25,116.25,1001899990.0
2007-08-16 00:08:00,116.25,116.27,116.25,116.27,1288099985.0
2007-08-16 00:09:00,116.27,116.28,116.26,116.26,1173799996.0
2007-08-16 00:10:00,116.24,116.27,116.24,116.24,1653700011.0
2007-08-16 00:11:00,116.27,116.28,116.26,116.27,1653700011.0
2007-08-16 00:12:00,116.27,116.29,116.27,116.29,562700001.0
2007-08-16 00:13:00,116.28,116.29,116.28,116.28,1509199997.0
2007-08-16 00:14:00,116.29,116.31,116.275,116.3,1509199997.0
2007-08-16 00:15:00,116.3,116.31,116.29,116.31,820400001.0
2007-08-16 00:16:00,116.31,116.31,116.31,116.31,112000000.0
2007-08-16 00:17:00,116.32,116.335,116.31,116.33,1725499997.0
2007-08-16 00:18:00,116.33,116.345,116.33,116.34,1030799996.0
2007-08-16 00:19:00,116.34,116.34,116.33,116.34,760999995.0
2007-08-16 00:20:00,116.34,116.34,116.32,116.32,370599998.0
2007-08-16 00:21:00,116.34,116.36,116.34,116.35,370599998.0
2007-08-16 00:22:00,116.35,116.35,116.32,116.33,1985000007.0
2007-08-16 00:23:00,116.32,116.34,116.32,116.34,1606799985.0
2007-08-16 00:24:00,116.33,116.34,116.32,116.335,560499997.0
2007-08-16 00:25:00,116.34,116.34,116.33,116.33,361799999.0
2007-08-16 00:26:00,116.3,116.31,116.29,116.3,595599999.0
2007-08-16 00:27:00,116.28,116.31,116.27,116.3,595599999.0
2007-08-16 00:28:00,116.31,116.33,116.28,116.28,595599999.0
2007-08-16 00:29:00,116.3,116.3,116.295,116.3,595599999.0
2007-08-16 00:30:00,116.3,116.31,116.3,116.3,300699996.0
2007-08-16 00:31:00,116.3,116.3,116.3,116.3,485800004.0
2007-08-16 00:32:00,116.29,116.31,116.28,116.3,464200008.0
2007-08-16 00:33:00,116.31,116.32,116.31,116.32,464200008.0
2007-08-16 00:34:00,116.32,116.32,116.31,116.32,576599993.0
2007-08-16 00:35:00,116.32,116.32,116.32,116.32,883799992.0
2007-08-16 00:36:00,116.32,116.32,116.31,116.32,1369799988.0
2007-08-16 00:37:00,116.32,116.32,116.3,116.32,1273599996.0
2007-08-16 00:38:00,116.32,116.335,116.31,116.33,548800007.0
2007-08-16 00:39:00,116.335,116.35,116.33,116.335,209000003.0
2007-08-16 00:40:00,116.335,116.36,116.335,116.36,1355700001.0
2007-08-16 00:41:00,116.36,116.375,116.36,116.37,552399992.0
2007-08-16 00:42:00,116.37,116.37,116.35,116.37,1320599995.0
2007-08-16 00:43:00,116.375,116.375,116.35,116.37,792800003.0
2007-08-16 00:44:00,116.37,116.37,116.36,116.36,258740006.0
2007-08-16 00:45:00,116.35,116.38,116.35,116.38,1968300019.0
2007-08-16 00:46:00,116.39,116.41,116.39,116.4,1968300019.0
2007-08-16 00:47:00,116.39,116.4,116.35,116.37,2011499994.0
2007-08-16 00:48:00,116.35,116.38,116.34,116.34,2011499994.0
2007-08-16 00:49:00,116.35,116.36,116.35,116.36,2011499994.0
2007-08-16 00:50:00,116.36,116.37,116.345,116.36,1823799992.0
2007-08-16 00:51:00,116.36,116.36,116.32,116.32,1290000009.0
2007-08-16 00:52:00,116.3,116.3,116.27,116.28,700299989.0
2007-08-16 00:53:00,116.27,116.28,116.27,116.27,700299989.0
2007-08-16 00:54:00,116.29,116.29,116.28,116.29,700299989.0
2007-08-16 00:55:00,116.29,116.29,116.28,116.28,1801199993.0
2007-08-16 00:56:00,116.28,116.29,116.27,116.28,676899995.0
2007-08-16 00:57:00,116.28,116.3,116.28,116.29,2077800008.0
2007-08-16 00:58:00,116.29,116.3,116.28,116.3,2110700005.0
2007-08-16 00:59:00,116.29,116.33,116.29,116.33,907199993.0
2007-08-16 01:00:00,116.31,116.34,116.3,116.31,2080500003.0
2007-08-16 01:01:00,116.33,116.34,116.32,116.34,2080500003.0
2007-08-16 01:02:00,116.34,116.35,116.335,116.35,891099987.0
2007-08-16 01:03:00,116.35,116.36,116.335,116.335,1595503989.0
2007-08-16 01:04:00,116.34,116.35,116.335,116.35,354200000.0
2007-08-16 01:05:00,116.34,116.34,116.28,116.32,749599998.0
2007-08-16 01:06:00,116.31,116.35,116.31,116.35,749599998.0
2007-08-16 01:07:00,116.36,116.37,116.35,116.37,749599998.0
2007-08-16 01:08:00,116.37,116.37,116.35,116.35,1454399997.0
2007-08-16 01:09:00,116.35,116.35,116.34,116.345,597100003.0
2007-08-16 01:10:00,116.345,116.36,116.34,116.36,1173799993.0
2007-08-16 01:11:00,116.35,116.37,116.34,116.37,1482799984.0
2007-08-16 01:12:00,116.36,116.37,116.35,116.36,1395899994.0
2007-08-16 01:13:00,116.36,116.37,116.36,116.36,1267599990.0
2007-08-16 01:14:00,116.36,116.36,116.345,116.36,924700000.0
2007-08-16 01:15:00,116.36,116.38,116.35,116.37,1480899995.0
2007-08-16 01:16:00,116.36,116.38,116.35,116.37,93600000.0
2007-08-16 01:17:00,116.38,116.38,116.38,116.38,93600000.0
2007-08-16 01:18:00,116.38,116.4,116.37,116.4,1558900029.0
2007-08-16 01:19:00,116.39,116.4,116.37,116.37,1558900029.0
2007-08-16 01:20:00,116.38,116.38,116.36,116.36,1558900029.0
2007-08-16 01:21:00,116.37,116.39,116.37,116.39,655200000.0
2007-08-16 01:22:00,116.39,116.39,116.37,116.37,1004500014.0
2007-08-16 01:23:00,116.38,116.38,116.35,116.36,1497499984.0
2007-08-16 01:24:00,116.36,116.38,116.35,116.37,1782399993.0
2007-08-16 01:25:00,116.35,116.36,116.35,116.36,1477299995.0
2007-08-16 01:26:00,116.37,116.37,116.35,116.36,1477299995.0
2007-08-16 01:27:00,116.36,116.36,116.35,116.36,910400000.0
2007-08-16 01:28:00,116.35,116.36,116.35,116.35,874299988.0
2007-08-16 01:29:00,116.35,116.36,116.35,116.35,1055499998.0
2007-08-16 01:30:00,116.35,116.36,116.34,116.35,1652600010.0
2007-08-16 01:31:00,116.35,116.36,116.35,116.36,594099999.0
2007-08-16 01:32:00,116.36,116.36,116.35,116.36,1824400010.0
2007-08-16 01:33:00,116.34,116.35,116.32,116.34,1858000014.0
2007-08-16 01:34:00,116.33,116.36,116.3,116.31,1858000014.0
2007-08-16 01:35:00,116.33,116.35,116.325,116.325,1858000014.0
2007-08-16 01:36:00,116.33,116.33,116.32,116.33,409000000.0
2007-08-16 01:37:00,116.34,116.34,116.34,116.34,409000000.0
2007-08-16 01:38:00,116.34,116.37,116.34,116.36,517300012.0
2007-08-16 01:39:00,116.36,116.37,116.35,116.36,454400011.0
2007-08-16 01:40:00,116.36,116.37,116.36,116.37,309900002.0
2007-08-16 01:41:00,116.37,116.38,116.37,116.37,1048600028.0
2007-08-16 01:42:00,116.35,116.36,116.32,116.32,1524000027.0
2007-08-16 01:43:00,116.31,116.32,116.3,116.3,1524000027.0
2007-08-16 01:44:00,116.29,116.3,116.27,116.3,1524000027.0
2007-08-16 01:45:00,116.29,116.29,116.27,116.28,1524000027.0
2007-08-16 01:46:00,116.28,116.3,116.28,116.295,1524000027.0
2007-08-16 01:47:00,116.28,116.32,116.28,116.32,1672800030.0
2007-08-16 01:48:00,116.3,116.31,116.28,116.3,1672800030.0
2007-08-16 01:49:00,116.29,116.29,116.27,116.27,1672800030.0
2007-08-16 01:50:00,116.28,116.28,116.255,116.27,1672800030.0
2007-08-16 01:51:00,116.27,116.32,116.27,116.32,1632400001.0
2007-08-16 01:52:00,116.31,116.33,116.28,116.29,1885899994.0
2007-08-16 01:53:00,116.27,116.28,116.26,116.26,1885899994.0
2007-08-16 01:54:00,116.27,116.27,116.25,116.27,1885899994.0
2007-08-16 01:55:00,116.28,116.28,116.255,116.27,1885899994.0
2007-08-16 01:56:00,116.27,116.27,116.24,116.27,1091499998.0
2007-08-16 01:57:00,116.25,116.27,116.25,116.27,1808300024.0
2007-08-16 01:58:00,116.28,116.28,116.26,116.27,1808300024.0
2007-08-16 01:59:00,116.27,116.3,116.27,116.29,1717400000.0
2007-08-16 02:00:00,116.29,116.3,116.28,116.3,1755100006.0
2007-08-16 02:01:00,116.31,116.33,116.31,116.32,1755100006.0
2007-08-16 02:02:00,116.325,116.33,116.28,116.3,1755100006.0
2007-08-16 02:03:00,116.31,116.31,116.29,116.29,1944300010.0
2007-08-16 02:04:00,116.29,116.33,116.29,116.32,2101900044.0
2007-08-16 02:05:00,116.31,116.37,116.3,116.35,1916899999.0
2007-08-16 02:06:00,116.33,116.37,116.33,116.36,1916899999.0
2007-08-16 02:07:00,116.35,116.39,116.35,116.38,1916899999.0
2007-08-16 02:08:00,116.42,116.46,116.37,116.41,1916899999.0
2007-08-16 02:09:00,116.4,116.45,116.4,116.44,1916899999.0
2007-08-16 02:10:00,116.43,116.46,116.43,116.46,1916899999.0
2007-08-16 02:11:00,116.45,116.51,116.45,116.47,1916899999.0
2007-08-16 02:12:00,116.49,116.54,116.48,116.5,1916899999.0
2007-08-16 02:13:00,116.47,116.48,116.45,116.45,1916899999.0
2007-08-16 02:14:00,116.46,116.46,116.39,116.39,1916899999.0
2007-08-16 02:15:00,116.38,116.42,116.38,116.39,1916899999.0
2007-08-16 02:16:00,116.4,116.44,116.4,116.42,1916899999.0
2007-08-16 02:17:00,116.43,116.43,116.39,116.4,1916899999.0
2007-08-16 02:18:00,116.41,116.41,116.39,116.4,1916899999.0
2007-08-16 02:19:00,116.39,116.4,116.38,116.4,1916899999.0
2007-08-16 02:20:00,116.39,116.39,116.36,116.36,1916899999.0
2007-08-16 02:21:00,116.35,116.4,116.35,116.4,1916899999.0
2007-08-16 02:22:00,116.38,116.41,116.38,116.4,1916899999.0
2007-08-16 02:23:00,116.41,116.45,116.4,116.45,1916899999.0
2007-08-16 02:24:00,116.44,116.45,116.42,116.42,1916899999.0
2007-08-16 02:25:00,116.43,116.43,116.39,116.43,1916899999.0
2007-08-16 02:26:00,116.42,116.43,116.42,116.43,1916899999.0
2007-08-16 02:27:00,116.44,116.45,116.43,116.45,1916899999.0
2007-08-16 02:28:00,116.44,116.45,116.42,116.43,1916899999.0
2007-08-16 02:29:00,116.42,116.48,116.42,116.47,1916899999.0
2007-08-16 02:30:00,116.47,116.52,116.46,116.51,1916899999.0
2007-08-16 02:31:00,116.49,116.52,116.47,116.5,1777200062.0
2007-08-16 02:32:00,116.49,116.51,116.49,116.51,1777200062.0
2007-08-16 02:33:00,116.5,116.52,116.5,116.52,1777200062.0
2007-08-16 02:34:00,116.53,116.53,116.52,116.52,1777200062.0
2007-08-16 02:35:00,116.5,116.5,116.48,116.5,1881600007.0
2007-08-16 02:36:00,116.49,116.53,116.49,116.51,1881600007.0
2007-08-16 02:37:00,116.49,116.51,116.48,116.49,1881600007.0
2007-08-16 02:38:00,116.48,116.52,116.47,116.52,1881600007.0
2007-08-16 02:39:00,116.51,116.55,116.51,116.53,1881600007.0
2007-08-16 02:40:00,116.52,116.54,116.52,116.54,1881600007.0
2007-08-16 02:41:00,116.55,116.55,116.53,116.54,1881600007.0
2007-08-16 02:42:00,116.56,116.58,116.55,116.55,1881600007.0
2007-08-16 02:43:00,116.55,116.58,116.55,116.57,2134799991.0
2007-08-16 02:44:00,116.58,116.62,116.57,116.62,2134799991.0
2007-08-16 02:45:00,116.61,116.65,116.61,116.63,2134799991.0
2007-08-16 02:46:00,116.62,116.63,116.6,116.63,2134799991.0
2007-08-16 02:47:00,116.64,116.64,116.61,116.61,2134799991.0
2007-08-16 02:48:00,116.62,116.62,116.56,116.6,2134799991.0
2007-08-16 02:49:00,116.59,116.6,116.57,116.59,2134799991.0
2007-08-16 02:50:00,116.6,116.61,116.58,116.6,2134799991.0
2007-08-16 02:51:00,116.59,116.61,116.55,116.55,2134799991.0
2007-08-16 02:52:00,116.56,116.58,116.56,116.57,2134799991.0
2007-08-16 02:53:00,116.56,116.56,116.51,116.51,2134799991.0
2007-08-16 02:54:00,116.52,116.53,116.49,116.49,2134799991.0
2007-08-16 02:55:00,116.48,116.53,116.47,116.52,2134799991.0
2007-08-16 02:56:00,116.51,116.53,116.51,116.53,2134799991.0
2007-08-16 02:57:00,116.52,116.55,116.52,116.55,2134799991.0
2007-08-16 02:58:00,116.54,116.57,116.52,116.52,2134799991.0
2007-08-16 02:59:00,116.51,116.52,116.49,116.5,2134799991.0
2007-08-16 03:00:00,116.51,116.51,116.47,116.48,2134799991.0
2007-08-16 03:01:00,116.47,116.51,116.47,116.51,2134799991.0
2007-08-16 03:02:00,116.5,116.51,116.5,116.5,2134799991.0
2007-08-16 03:03:00,116.51,116.51,116.49,116.51,2134799991.0
2007-08-16 03:04:00,116.5,116.51,116.47,116.48,2134799991.0
2007-08-16 03:05:00,116.47,116.48,116.46,116.46,2134799991.0
2007-08-16 03:06:00,116.45,116.47,116.43,116.46,2134799991.0
2007-08-16 03:07:00,116.47,116.51,116.46,116.51,2134799991.0
2007-08-16 03:08:00,116.5,116.52,116.5,116.52,2134799991.0
2007-08-16 03:09:00,116.51,116.53,116.48,116.5,2134799991.0
2007-08-16 03:10:00,116.49,116.51,116.47,116.49,2134799991.0
2007-08-16 03:11:00,116.5,116.52,116.49,116.51,2134799991.0
2007-08-16 03:12:00,116.49,116.5,116.47,116.5,2134799991.0
2007-08-16 03:13:00,116.51,116.53,116.5,116.53,2134799991.0
2007-08-16 03:14:00,116.51,116.52,116.5,116.5,1950400002.0
2007-08-16 03:15:00,116.51,116.53,116.5,116.53,1950400002.0
2007-08-16 03:16:00,116.52,116.55,116.51,116.54,1950400002.0
2007-08-16 03:17:00,116.55,116.56,116.54,116.56,1950400002.0
2007-08-16 03:18:00,116.55,116.58,116.55,116.56,1950400002.0
2007-08-16 03:19:00,116.55,116.57,116.55,116.57,1950400002.0
2007-08-16 03:20:00,116.58,116.64,116.58,116.64,1950400002.0
2007-08-16 03:21:00,116.65,116.73,116.65,116.67,1950400002.0
2007-08-16 03:22:00,116.68,116.68,116.64,116.65,1950400002.0
2007-08-16 03:23:00,116.66,116.66,116.63,116.64,1950400002.0
2007-08-16 03:24:00,116.63,116.65,116.61,116.61,1950400002.0
2007-08-16 03:25:00,116.6,116.62,116.58,116.58,1950400002.0
2007-08-16 03:26:00,116.6,116.6,116.58,116.59,1950400002.0
2007-08-16 03:27:00,116.59,116.62,116.59,116.61,1890400005.0
2007-08-16 03:28:00,116.62,116.62,116.58,116.59,1890400005.0
2007-08-16 03:29:00,116.58,116.59,116.55,116.57,1890400005.0
2007-08-16 03:30:00,116.59,116.62,116.59,116.62,1890400005.0
2007-08-16 03:31:00,116.61,116.61,116.6,116.6,1321300000.0
2007-08-16 03:32:00,116.56,116.57,116.55,116.55,1768699994.0
2007-08-16 03:33:00,116.56,116.56,116.55,116.55,1768699994.0
2007-08-16 03:34:00,116.54,116.55,116.5,116.5,1768699994.0
2007-08-16 03:35:00,116.48,116.49,116.47,116.49,1768699994.0
2007-08-16 03:36:00,116.5,116.53,116.5,116.52,1768699994.0
2007-08-16 03:37:00,116.53,116.55,116.52,116.54,1768699994.0
2007-08-16 03:38:00,116.55,116.55,116.54,116.55,1768699994.0
2007-08-16 03:39:00,116.56,116.56,116.54,116.55,1768699994.0
2007-08-16 03:40:00,116.53,116.53,116.49,116.5,2140500022.0
2007-08-16 03:41:00,116.51,116.51,116.5,116.5,2140500022.0
2007-08-16 03:42:00,116.48,116.51,116.48,116.51,2033399975.0
2007-08-16 03:43:00,116.52,116.54,116.52,116.54,2033399975.0
2007-08-16 03:44:00,116.53,116.54,116.51,116.51,2033399975.0
2007-08-16 03:45:00,116.52,116.52,116.5,116.51,2033399975.0
2007-08-16 03:46:00,116.5,116.51,116.49,116.49,2033399975.0
2007-08-16 03:47:00,116.5,116.5,116.49,116.5,2033399975.0
2007-08-16 03:48:00,116.51,116.52,116.5,116.51,2033399975.0
2007-08-16 03:49:00,116.52,116.53,116.51,116.52,2033399975.0
2007-08-16 03:50:00,116.53,116.54,116.53,116.53,2033399975.0
2007-08-16 03:51:00,116.53,116.55,116.52,116.55,1150200014.0
2007-08-16 03:52:00,116.54,116.54,116.53,116.54,1150200014.0
2007-08-16 03:53:00,116.53,116.53,116.52,116.53,1150200014.0
2007-08-16 03:54:00,116.52,116.54,116.52,116.53,1150200014.0
2007-08-16 03:55:00,116.54,116.55,116.53,116.55,1150200014.0
2007-08-16 03:56:00,116.54,116.54,116.53,116.53,1150200014.0
2007-08-16 03:57:00,116.54,116.55,116.52,116.53,1150200014.0
2007-08-16 03:58:00,116.52,116.54,116.5,116.5,1150200014.0
2007-08-16 03:59:00,116.51,116.52,116.49,116.5,1150200014.0
2007-08-16 04:00:00,116.51,116.51,116.49,116.5,1150200014.0
2007-08-16 04:01:00,116.51,116.53,116.5,116.52,1150200014.0
2007-08-16 04:02:00,116.52,116.53,116.52,116.53,1220600012.0
2007-08-16 04:03:00,116.55,116.56,116.52,116.53,1220600012.0
2007-08-16 04:04:00,116.51,116.52,116.5,116.51,1818899998.0
2007-08-16 04:05:00,116.5,116.5,116.44,116.44,1818899998.0
2007-08-16 04:06:00,116.43,116.43,116.36,116.39,1818899998.0
2007-08-16 04:07:00,116.4,116.43,116.39,116.39,1818899998.0
2007-08-16 04:08:00,116.38,116.41,116.38,116.4,1818899998.0
2007-08-16 04:09:00,116.41,116.43,116.4,116.43,1818899998.0
2007-08-16 04:10:00,116.42,116.43,116.38,116.38,1818899998.0
2007-08-16 04:11:00,116.39,116.41,116.37,116.4,1818899998.0
2007-08-16 04:12:00,116.42,116.44,116.41,116.43,1818899998.0
2007-08-16 04:13:00,116.42,116.43,116.41,116.41,1818899998.0
2007-08-16 04:14:00,116.42,116.45,116.41,116.44,1818899998.0
2007-08-16 04:15:00,116.45,116.45,116.44,116.45,1818899998.0
2007-08-16 04:16:00,116.46,116.46,116.445,116.445,1818899998.0
2007-08-16 04:17:00,116.45,116.46,116.44,116.46,756699996.0
2007-08-16 04:18:00,116.47,116.47,116.445,116.46,756699996.0
2007-08-16 04:19:00,116.46,116.46,116.45,116.46,1199500002.0
2007-08-16 04:20:00,116.45,116.46,116.45,116.46,1845200028.0
2007-08-16 04:21:00,116.47,116.49,116.47,116.48,1845200028.0
2007-08-16 04:22:00,116.47,116.47,116.46,116.47,631700002.0
2007-08-16 04:23:00,116.46,116.47,116.44,116.46,631700002.0
2007-08-16 04:24:00,116.47,116.49,116.47,116.48,631700002.0
2007-08-16 04:25:00,116.48,116.48,116.47,116.47,1319599993.0
2007-08-16 04:26:00,116.45,116.47,116.45,116.45,2143999991.0
2007-08-16 04:27:00,116.45,116.47,116.44,116.44,2143999991.0
2007-08-16 04:28:00,116.42,116.45,116.42,116.45,2084099995.0
2007-08-16 04:29:00,116.46,116.47,116.45,116.46,2084099995.0
2007-08-16 04:30:00,116.44,116.45,116.44,116.44,1670199990.0
2007-08-16 04:31:00,116.45,116.46,116.44,116.46,1670199990.0
2007-08-16 04:32:00,116.47,116.48,116.45,116.45,1670199990.0
2007-08-16 04:33:00,116.43,116.44,116.42,116.43,2073600010.0
2007-08-16 04:34:00,116.44,116.44,116.43,116.44,2073600010.0
2007-08-16 04:35:00,116.45,116.46,116.43,116.44,2073600010.0
2007-08-16 04:36:00,116.42,116.43,116.4,116.4,1103399999.0
2007-08-16 04:37:00,116.42,116.42,116.41,116.41,1103399999.0
2007-08-16 04:38:00,116.41,116.42,116.41,116.42,588299998.0
2007-08-16 04:39:00,116.42,116.45,116.42,116.44,1969900005.0
2007-08-16 04:40:00,116.44,116.45,116.43,116.43,1601000061.0
2007-08-16 04:41:00,116.44,116.45,116.44,116.44,1033800025.0
2007-08-16 04:42:00,116.44,116.45,116.43,116.43,1611100039.0
2007-08-16 04:43:00,116.4,116.41,116.39,116.41,1075300009.0
2007-08-16 04:44:00,116.41,116.41,116.39,116.39,1075300009.0
2007-08-16 04:45:00,116.4,116.41,116.39,116.4,1783300006.0
2007-08-16 04:46:00,116.4,116.4,116.39,116.4,1715400001.0
2007-08-16 04:47:00,116.41,116.43,116.41,116.41,1715400001.0
2007-08-16 04:48:00,116.42,116.43,116.405,116.42,1715400001.0
2007-08-16 04:49:00,116.42,116.42,116.41,116.42,1937099992.0
2007-08-16 04:50:00,116.42,116.43,116.41,116.42,1342300010.0
2007-08-16 04:51:00,116.4,116.42,116.4,116.42,1588100003.0
2007-08-16 04:52:00,116.41,116.41,116.39,116.39,1588100003.0
2007-08-16 04:53:00,116.41,116.42,116.41,116.42,1588100003.0
2007-08-16 04:54:00,116.42,116.42,116.42,116.42,703700006.0
2007-08-16 04:55:00,116.42,116.45,116.42,116.43,1837200022.0
2007-08-16 04:56:00,116.42,116.44,116.41,116.43,707000005.0
2007-08-16 04:57:00,116.44,116.45,116.43,116.45,707000005.0
2007-08-16 04:58:00,116.42,116.44,116.42,116.42,1026000016.0
2007-08-16 04:59:00,116.43,116.44,116.43,116.44,1026000016.0
2007-08-16 05:00:00,116.41,116.43,116.41,116.41,2061000018.0
2007-08-16 05:01:00,116.43,116.44,116.41,116.41,2061000018.0
2007-08-16 05:02:00,116.39,116.41,116.36,116.36,2126499988.0
2007-08-16 05:03:00,116.38,116.38,116.37,116.38,2126499988.0
2007-08-16 05:04:00,116.38,116.4,116.37,116.4,2072899985.0
2007-08-16 05:05:00,116.39,116.39,116.38,116.39,1696700002.0
2007-08-16 05:06:00,116.4,116.41,116.39,116.4,1696700002.0
2007-08-16 05:07:00,116.38,116.4,116.37,116.4,1823199997.0
2007-08-16 05:08:00,116.39,116.39,116.37,116.38,1823199997.0
2007-08-16 05:09:00,116.39,116.39,116.34,116.35,1823199997.0
2007-08-16 05:10:00,116.34,116.35,116.33,116.35,1823199997.0
2007-08-16 05:11:00,116.34,116.34,116.3,116.33,1823199997.0
2007-08-16 05:12:00,116.32,116.32,116.26,116.27,1823199997.0
2007-08-16 05:13:00,116.28,116.3,116.27,116.29,1823199997.0
2007-08-16 05:14:00,116.3,116.33,116.3,116.32,1823199997.0
2007-08-16 05:15:00,116.34,116.35,116.3,116.31,1823199997.0
2007-08-16 05:16:00,116.32,116.32,116.26,116.26,1823199997.0
2007-08-16 05:17:00,116.27,116.28,116.25,116.26,1823199997.0
2007-08-16 05:18:00,116.25,116.27,116.25,116.25,1823199997.0
2007-08-16 05:19:00,116.255,116.27,116.215,116.22,1823199997.0
2007-08-16 05:20:00,116.22,116.23,116.2,116.2,1909200003.0
2007-08-16 05:21:00,116.22,116.22,116.12,116.12,1909200003.0
2007-08-16 05:22:00,116.11,116.13,116.08,116.08,1909200003.0
2007-08-16 05:23:00,116.06,116.08,116.04,116.05,1909200003.0
2007-08-16 05:24:00,116.04,116.14,116.04,116.13,1909200003.0
2007-08-16 05:25:00,116.12,116.12,116.05,116.07,1909200003.0
2007-08-16 05:26:00,116.06,116.08,116.05,116.06,1909200003.0
2007-08-16 05:27:00,116.04,116.09,115.98,116.09,1909200003.0
2007-08-16 05:28:00,116.08,116.13,116.06,116.1,1909200003.0
2007-08-16 05:29:00,116.11,116.16,116.1,116.13,1909200003.0
2007-08-16 05:30:00,116.12,116.14,116.1,116.12,1909200003.0
2007-08-16 05:31:00,116.13,116.16,116.13,116.15,1909200003.0
2007-08-16 05:32:00,116.16,116.2,116.12,116.12,1909200003.0
2007-08-16 05:33:00,116.13,116.13,116.04,116.05,1909200003.0
2007-08-16 05:34:00,116.07,116.07,116.03,116.04,1909200003.0
2007-08-16 05:35:00,116.05,116.05,115.98,116.02,1909200003.0
2007-08-16 05:36:00,116.03,116.05,115.98,116.01,1909200003.0
2007-08-16 05:37:00,116.0,116.01,115.94,115.97,1909200003.0
2007-08-16 05:38:00,115.98,115.99,115.93,115.95,1909200003.0
2007-08-16 05:39:00,115.94,115.96,115.85,115.85,1909200003.0
2007-08-16 05:40:00,115.83,115.86,115.78,115.84,1909200003.0
2007-08-16 05:41:00,115.83,115.87,115.75,115.86,1909200003.0
2007-08-16 05:42:00,115.85,115.89,115.77,115.77,1909200003.0
2007-08-16 05:43:00,115.76,115.76,115.68,115.71,1909200003.0
2007-08-16 05:44:00,115.7,115.84,115.7,115.81,1909200003.0
2007-08-16 05:45:00,115.82,115.87,115.76,115.76,1909200003.0
2007-08-16 05:46:00,115.78,115.79,115.75,115.77,1909200003.0
2007-08-16 05:47:00,115.78,115.83,115.78,115.83,1909200003.0
2007-08-16 05:48:00,115.82,115.87,115.82,115.86,1909200003.0
2007-08-16 05:49:00,115.87,115.92,115.85,115.92,1909200003.0
2007-08-16 05:50:00,115.94,115.97,115.91,115.93,1909200003.0
2007-08-16 05:51:00,115.95,116.08,115.95,116.07,1909200003.0
2007-08-16 05:52:00,116.05,116.09,116.0,116.0,1705800022.0
2007-08-16 05:53:00,115.99,115.99,115.92,115.97,1705800022.0
2007-08-16 05:54:00,115.96,115.96,115.84,115.89,1705800022.0
2007-08-16 05:55:00,115.9,115.9,115.82,115.82,1705800022.0
2007-08-16 05:56:00,115.8,115.82,115.77,115.81,1705800022.0
2007-08-16 05:57:00,115.8,115.81,115.75,115.76,1705800022.0
2007-08-16 05:58:00,115.75,115.87,115.73,115.86,1705800022.0
2007-08-16 05:59:00,115.87,115.9,115.86,115.9,1705800022.0
2007-08-16 06:00:00,115.91,115.96,115.91,115.93,1705800022.0
2007-08-16 06:01:00,115.94,116.03,115.93,116.01,1705800022.0
2007-08-16 06:02:00,116.0,116.01,115.86,115.89,1705800022.0
2007-08-16 06:03:00,115.88,115.88,115.79,115.81,1705800022.0
2007-08-16 06:04:00,115.83,115.85,115.8,115.81,1705800022.0
2007-08-16 06:05:00,115.82,115.89,115.81,115.88,1705800022.0
2007-08-16 06:06:00,115.87,115.98,115.87,115.94,1705800022.0
2007-08-16 06:07:00,115.93,115.93,115.87,115.9,1705800022.0
2007-08-16 06:08:00,115.895,115.92,115.87,115.91,1705800022.0
2007-08-16 06:09:00,115.91,115.935,115.91,115.92,2016500006.0
2007-08-16 06:10:00,115.92,115.95,115.89,115.89,2053199994.0
2007-08-16 06:11:00,115.87,115.88,115.86,115.87,2124600007.0
2007-08-16 06:12:00,115.86,115.87,115.82,115.85,2124600007.0
2007-08-16 06:13:00,115.87,115.9,115.87,115.875,2124600007.0
2007-08-16 06:14:00,115.89,115.94,115.89,115.935,549500003.0
2007-08-16 06:15:00,115.94,115.98,115.94,115.98,1233800008.0
2007-08-16 06:16:00,115.95,115.95,115.88,115.88,1139300010.0
2007-08-16 06:17:00,115.89,115.91,115.88,115.9,1139300010.0
2007-08-16 06:18:00,115.91,115.935,115.91,115.93,1139300010.0
2007-08-16 06:19:00,115.92,115.95,115.91,115.94,1852100000.0
2007-08-16 06:20:00,115.94,115.94,115.9,115.9,1670600004.0
2007-08-16 06:21:00,115.88,115.89,115.88,115.88,2118500024.0
2007-08-16 06:22:00,115.89,115.94,115.88,115.9,2118500024.0
2007-08-16 06:23:00,115.89,115.89,115.85,115.87,2118500024.0
2007-08-16 06:24:00,115.86,115.91,115.86,115.91,2118500024.0
2007-08-16 06:25:00,115.9,115.92,115.9,115.91,2118500024.0
2007-08-16 06:26:00,115.92,115.92,115.91,115.92,2118500024.0
2007-08-16 06:27:00,115.91,115.95,115.91,115.94,2118500024.0
2007-08-16 06:28:00,115.93,115.94,115.91,115.91,2118500024.0
2007-08-16 06:29:00,115.92,115.92,115.9,115.9,2118500024.0
2007-08-16 06:30:00,115.9,115.91,115.89,115.9,953499997.0
2007-08-16 06:31:00,115.9,115.93,115.89,115.93,594199993.0
2007-08-16 06:32:00,115.92,115.95,115.91,115.94,594199993.0
2007-08-16 06:33:00,115.93,115.99,115.93,115.98,594199993.0
2007-08-16 06:34:00,115.99,116.0,115.96,115.97,594199993.0
2007-08-16 06:35:00,115.98,115.985,115.96,115.97,594199993.0
2007-08-16 06:36:00,115.97,116.03,115.97,116.03,1309100000.0
2007-08-16 06:37:00,116.03,116.06,116.01,116.055,1973900014.0
2007-08-16 06:38:00,116.05,116.15,116.05,116.14,2078400006.0
2007-08-16 06:39:00,116.15,116.26,116.12,116.26,2078400006.0
2007-08-16 06:40:00,116.27,116.29,116.17,116.17,2078400006.0
2007-08-16 06:41:00,116.18,116.19,116.13,116.15,2078400006.0
2007-08-16 06:42:00,116.16,116.17,116.14,116.15,2078400006.0
2007-08-16 06:43:00,116.14,116.16,116.12,116.16,2078400006.0
2007-08-16 06:44:00,116.17,116.17,116.14,116.16,2078400006.0
2007-08-16 06:45:00,116.15,116.19,116.14,116.14,2078400006.0
2007-08-16 06:46:00,116.15,116.2,116.15,116.16,2078400006.0
2007-08-16 06:47:00,116.14,116.15,116.09,116.1,2036600013.0
2007-08-16 06:48:00,116.09,116.1,116.07,116.07,2036600013.0
2007-08-16 06:49:00,116.06,116.06,116.03,116.05,2036600013.0
2007-08-16 06:50:00,116.065,116.08,116.06,116.06,2036600013.0
2007-08-16 06:51:00,116.06,116.07,116.045,116.07,2054700026.0
2007-08-16 06:52:00,116.055,116.06,116.03,116.05,2011600003.0
2007-08-16 06:53:00,116.05,116.055,116.03,116.03,1336000004.0
2007-08-16 06:54:00,116.03,116.05,116.02,116.03,1934300016.0
2007-08-16 06:55:00,116.02,116.03,115.99,116.0,385890000.0
2007-08-16 06:56:00,116.01,116.04,116.0,116.02,385890000.0
2007-08-16 06:57:00,116.05,116.055,116.02,116.02,385890000.0
2007-08-16 06:58:00,116.0,116.02,115.97,115.98,1059199999.0
2007-08-16 06:59:00,115.99,116.02,115.99,115.99,1059199999.0
2007-08-16 07:00:00,115.99,116.05,115.99,116.05,1774600005.0
2007-08-16 07:01:00,116.04,116.04,116.0,116.04,1378200007.0
2007-08-16 07:02:00,116.04,116.07,116.03,116.07,1378200007.0
2007-08-16 07:03:00,116.06,116.12,116.06,116.12,1430699998.0
2007-08-16 07:04:00,116.12,116.14,116.12,116.13,1740800021.0
2007-08-16 07:05:00,116.13,116.14,116.1,116.1,1796999995.0
2007-08-16 07:06:00,116.1,116.11,116.05,116.05,1721699999.0
2007-08-16 07:07:00,116.05,116.07,116.05,116.07,287399999.0
2007-08-16 07:08:00,116.08,116.09,116.08,116.08,287399999.0
2007-08-16 07:09:00,116.075,116.09,116.07,116.075,1406799991.0
2007-08-16 07:10:00,116.08,116.09,116.075,116.09,1241899992.0
2007-08-16 07:11:00,116.09,116.09,116.03,116.05,1495699988.0
2007-08-16 07:12:00,116.04,116.06,116.015,116.035,1657599991.0
2007-08-16 07:13:00,116.035,116.04,116.015,116.04,1432299988.0
2007-08-16 07:14:00,116.04,116.06,116.03,116.05,550099999.0
2007-08-16 07:15:00,116.05,116.06,116.045,116.05,474699997.0
2007-08-16 07:16:00,116.05,116.05,116.05,116.05,100000000.0
2007-08-16 07:17:00,116.05,116.05,116.04,116.05,311900001.0
2007-08-16 07:18:00,116.05,116.05,116.04,116.05,369500009.0
2007-08-16 07:19:00,116.05,116.05,116.04,116.05,386100009.0
2007-08-16 07:20:00,116.04,116.065,116.04,116.06,1530100017.0
2007-08-16 07:21:00,116.04,116.05,115.99,116.0,927600002.0
2007-08-16 07:22:00,115.99,116.01,115.98,116.0,927600002.0
2007-08-16 07:23:00,116.0,116.04,116.0,116.03,927600002.0
2007-08-16 07:24:00,116.03,116.03,116.02,116.03,404500001.0
2007-08-16 07:25:00,116.03,116.05,116.02,116.02,946900004.0
2007-08-16 07:26:00,116.01,116.03,115.99,116.0,946900004.0
2007-08-16 07:27:00,116.01,116.01,115.98,115.98,946900004.0
2007-08-16 07:28:00,115.97,115.98,115.96,115.97,1840100013.0
2007-08-16 07:29:00,115.96,115.97,115.94,115.95,1840100013.0
2007-08-16 07:30:00,115.96,115.96,115.93,115.95,1840100013.0
2007-08-16 07:31:00,115.96,115.96,115.94,115.95,1840100013.0
2007-08-16 07:32:00,115.93,115.96,115.93,115.95,1840100013.0
2007-08-16 07:33:00,115.94,115.98,115.94,115.97,1840100013.0
2007-08-16 07:34:00,115.98,116.01,115.97,116.0,1840100013.0
2007-08-16 07:35:00,115.99,116.03,115.99,116.01,1840100013.0
2007-08-16 07:36:00,116.02,116.02,115.99,116.01,1840100013.0
2007-08-16 07:37:00,116.02,116.02,115.99,116.02,1840100013.0
2007-08-16 07:38:00,116.01,116.02,115.97,115.97,1840100013.0
2007-08-16 07:39:00,115.96,116.0,115.94,115.99,1840100013.0
2007-08-16 07:40:00,116.0,116.09,116.0,116.08,1840100013.0
2007-08-16 07:41:00,116.06,116.08,116.05,116.05,1840100013.0
2007-08-16 07:42:00,116.03,116.05,116.02,116.04,1402200008.0
2007-08-16 07:43:00,116.05,116.09,116.04,116.07,1402200008.0
2007-08-16 07:44:00,116.07,116.09,116.065,116.08,1402200008.0
2007-08-16 07:45:00,116.09,116.11,116.08,116.1,1944400010.0
2007-08-16 07:46:00,116.11,116.15,116.11,116.15,1944400010.0
2007-08-16 07:47:00,116.15,116.18,116.12,116.17,1819500002.0
2007-08-16 07:48:00,116.16,116.16,116.11,116.13,1819500002.0
2007-08-16 07:49:00,116.14,116.16,116.115,116.14,1819500002.0
2007-08-16 07:50:00,116.15,116.15,116.12,116.12,1221200001.0
2007-08-16 07:51:00,116.11,116.11,116.1,116.1,1477699993.0
2007-08-16 07:52:00,116.12,116.12,116.06,116.06,1477699993.0
2007-08-16 07:53:00,116.07,116.08,116.045,116.07,1890099997.0
2007-08-16 07:54:00,116.05,116.12,116.05,116.1,1941499999.0
2007-08-16 07:55:00,116.13,116.15,116.12,116.15,1941499999.0
2007-08-16 07:56:00,116.15,116.17,116.12,116.16,1902199998.0
2007-08-16 07:57:00,116.17,116.2,116.14,116.16,1306399998.0
2007-08-16 07:58:00,116.14,116.15,116.1,116.13,1306399998.0
2007-08-16 07:59:00,116.14,116.15,116.12,116.13,1306399998.0
2007-08-16 08:00:00,116.14,116.16,116.13,116.15,1429700000.0
2007-08-16 08:01:00,116.17,116.17,116.11,116.115,1429700000.0
2007-08-16 08:02:00,116.115,116.13,116.1,116.12,1944600001.0
2007-08-16 08:03:00,116.09,116.1,116.06,116.08,1009899999.0
2007-08-16 08:04:00,116.08,116.08,116.065,116.065,1009899999.0
2007-08-16 08:05:00,116.07,116.08,116.06,116.08,1989999992.0
2007-08-16 08:06:00,116.09,116.11,116.08,116.09,1989999992.0
2007-08-16 08:07:00,116.08,116.09,116.05,116.09,1869999985.0
2007-08-16 08:08:00,116.1,116.13,116.1,116.11,1869999985.0
2007-08-16 08:09:00,116.09,116.1,116.08,116.08,1142099991.0
2007-08-16 08:10:00,116.1,116.1,116.07,116.08,1142099991.0
2007-08-16 08:11:00,116.08,116.1,116.08,116.095,506799996.0
2007-08-16 08:12:00,116.095,116.11,116.09,116.11,1141299996.0
2007-08-16 08:13:00,116.11,116.13,116.1,116.1,1554299999.0
2007-08-16 08:14:00,116.1,116.12,116.1,116.11,816499999.0
2007-08-16 08:15:00,116.11,116.16,116.105,116.14,1064799992.0
2007-08-16 08:16:00,116.14,116.14,116.1,116.11,907699996.0
2007-08-16 08:17:00,116.11,116.13,116.11,116.11,1094399998.0
2007-08-16 08:18:00,116.09,116.12,116.09,116.11,2051200008.0
2007-08-16 08:19:00,116.11,116.12,116.08,116.08,2051200008.0
2007-08-16 08:20:00,116.08,116.08,116.03,116.05,2085600002.0
2007-08-16 08:21:00,116.04,116.05,116.01,116.02,2085600002.0
2007-08-16 08:22:00,116.01,116.02,115.97,115.98,2085600002.0
2007-08-16 08:23:00,115.97,115.98,115.94,115.95,2085600002.0
2007-08-16 08:24:00,115.96,115.96,115.92,115.92,2085600002.0
2007-08-16 08:25:00,115.91,115.97,115.91,115.95,2085600002.0
2007-08-16 08:26:00,115.96,115.97,115.94,115.95,2085600002.0
2007-08-16 08:27:00,115.95,115.96,115.93,115.94,681300007.0
2007-08-16 08:28:00,115.95,115.96,115.92,115.94,681300007.0
2007-08-16 08:29:00,115.95,115.95,115.93,115.94,681300007.0
2007-08-16 08:30:00,115.94,115.96,115.91,115.92,1637299994.0
2007-08-16 08:31:00,115.93,115.93,115.87,115.87,1637299994.0
2007-08-16 08:32:00,115.85,115.89,115.85,115.89,1744700002.0
2007-08-16 08:33:00,115.88,115.89,115.83,115.85,1744700002.0
2007-08-16 08:34:00,115.86,115.89,115.85,115.875,1744700002.0
2007-08-16 08:35:00,115.865,115.89,115.86,115.87,1323700002.0
2007-08-16 08:36:00,115.86,115.86,115.8,115.83,1247600001.0
2007-08-16 08:37:00,115.84,115.84,115.82,115.83,1247600001.0
2007-08-16 08:38:00,115.81,115.86,115.8,115.86,1867599985.0
2007-08-16 08:39:00,115.87,115.9,115.86,115.9,1867599985.0
2007-08-16 08:40:00,115.89,115.92,115.85,115.87,1867599985.0
2007-08-16 08:41:00,115.88,115.89,115.88,115.89,1867599985.0
2007-08-16 08:42:00,115.89,115.95,115.87,115.95,1906299999.0
2007-08-16 08:43:00,115.97,115.98,115.92,115.93,1906299999.0
2007-08-16 08:44:00,115.91,115.92,115.89,115.91,1926100005.0
2007-08-16 08:45:00,115.92,115.95,115.915,115.92,1926100005.0
2007-08-16 08:46:00,115.92,115.93,115.91,115.915,1563200007.0
2007-08-16 08:47:00,115.915,115.93,115.88,115.9,1953799998.0
2007-08-16 08:48:00,115.905,115.92,115.9,115.9,1123599994.0
2007-08-16 08:49:00,115.9,115.92,115.9,115.92,1037600021.0
2007-08-16 08:50:00,115.91,115.91,115.79,115.83,2076199988.0
2007-08-16 08:51:00,115.84,115.87,115.82,115.84,2076199988.0
2007-08-16 08:52:00,115.83,115.92,115.83,115.89,2076199988.0
2007-08-16 08:53:00,115.9,115.96,115.89,115.95,2076199988.0
2007-08-16 08:54:00,115.94,115.95,115.9,115.9,2076199988.0
2007-08-16 08:55:00,115.91,115.91,115.88,115.89,2076199988.0
2007-08-16 08:56:00,115.9,115.91,115.87,115.9,2076199988.0
2007-08-16 08:57:00,115.92,115.93,115.88,115.88,2076199988.0
2007-08-16 08:58:00,115.86,115.89,115.86,115.89,1918899985.0
2007-08-16 08:59:00,115.88,115.92,115.88,115.9,1918899985.0
2007-08-16 09:00:00,115.91,115.93,115.9,115.91,1918899985.0
2007-08-16 09:01:00,115.9,115.9,115.85,115.87,1910299991.0
2007-08-16 09:02:00,115.89,115.89,115.86,115.89,1910299991.0
2007-08-16 09:03:00,115.86,115.87,115.84,115.85,1830499999.0
2007-08-16 09:04:00,115.84,115.87,115.84,115.87,1830499999.0
2007-08-16 09:05:00,115.88,115.9,115.87,115.89,1830499999.0
2007-08-16 09:06:00,115.87,115.92,115.86,115.91,1624099991.0
2007-08-16 09:07:00,115.93,115.98,115.93,115.94,1624099991.0
2007-08-16 09:08:00,115.93,115.95,115.9,115.92,1624099991.0
2007-08-16 09:09:00,115.93,115.97,115.93,115.96,1624099991.0
2007-08-16 09:10:00,115.96,115.96,115.93,115.96,1500300002.0
2007-08-16 09:11:00,115.93,115.97,115.93,115.94,1989100001.0
2007-08-16 09:12:00,115.95,116.0,115.94,115.97,1989100001.0
2007-08-16 09:13:00,115.99,116.02,115.985,116.01,1989100001.0
2007-08-16 09:14:00,116.01,116.04,116.0,116.03,1921699990.0
2007-08-16 09:15:00,116.0,116.01,115.98,115.99,1720399981.0
2007-08-16 09:16:00,116.02,116.04,116.01,116.04,1720399981.0
2007-08-16 09:17:00,116.02,116.08,116.02,116.05,1983900001.0
2007-08-16 09:18:00,116.04,116.07,116.04,116.06,1983900001.0
2007-08-16 09:19:00,116.05,116.05,116.0,116.03,1983900001.0
2007-08-16 09:20:00,116.035,116.06,116.03,116.05,1983900001.0
2007-08-16 09:21:00,116.04,116.05,116.02,116.03,1376899994.0
2007-08-16 09:22:00,116.05,116.09,116.05,116.07,1376899994.0
2007-08-16 09:23:00,116.09,116.09,116.07,116.07,1376899994.0
2007-08-16 09:24:00,116.06,116.07,116.02,116.02,2079380004.0
2007-08-16 09:25:00,116.01,116.05,116.01,116.04,2079380004.0
2007-08-16 09:26:00,116.05,116.07,116.04,116.05,2079380004.0
2007-08-16 09:27:00,116.07,116.07,116.03,116.05,2079380004.0
2007-08-16 09:28:00,116.07,116.07,116.03,116.05,2079380004.0
2007-08-16 09:29:00,116.04,116.07,116.03,116.06,2060099980.0
2007-08-16 09:30:00,116.07,116.13,116.05,116.08,2060099980.0
2007-08-16 09:31:00,116.1,116.12,116.08,116.09,2060099980.0
2007-08-16 09:32:00,116.06,116.08,116.05,116.06,1435900015.0
2007-08-16 09:33:00,116.08,116.09,116.06,116.08,1435900015.0
2007-08-16 09:34:00,116.08,116.09,116.05,116.06,1265799986.0
2007-08-16 09:35:00,116.07,116.09,116.07,116.07,1265799986.0
2007-08-16 09:36:00,116.07,116.08,116.05,116.07,1981099987.0
2007-08-16 09:37:00,116.05,116.06,116.04,116.04,1831899993.0
2007-08-16 09:38:00,116.05,116.07,116.04,116.05,1831899993.0
2007-08-16 09:39:00,116.06,116.07,116.01,116.02,1831899993.0
2007-08-16 09:40:00,116.03,116.03,115.96,115.96,1831899993.0
2007-08-16 09:41:00,115.97,116.0,115.96,115.98,1831899993.0
2007-08-16 09:42:00,115.97,116.04,115.97,116.04,1831899993.0
2007-08-16 09:43:00,116.05,116.09,116.03,116.08,1831899993.0
2007-08-16 09:44:00,116.09,116.12,116.08,116.11,1831899993.0
2007-08-16 09:45:00,116.12,116.16,116.11,116.16,1831899993.0
2007-08-16 09:46:00,116.17,116.21,116.16,116.17,1831899993.0
2007-08-16 09:47:00,116.18,116.19,116.15,116.17,1831899993.0
2007-08-16 09:48:00,116.18,116.18,116.14,116.14,1831899993.0
2007-08-16 09:49:00,116.15,116.18,116.14,116.17,1831899993.0
2007-08-16 09:50:00,116.16,116.22,116.16,116.2,1831899993.0
2007-08-16 09:51:00,116.21,116.25,116.2,116.23,1831899993.0
2007-08-16 09:52:00,116.22,116.22,116.17,116.18,1831899993.0
2007-08-16 09:53:00,116.17,116.19,116.08,116.1,1831899993.0
2007-08-16 09:54:00,116.09,116.1,116.05,116.05,1831899993.0
2007-08-16 09:55:00,116.04,116.04,115.97,115.97,1831899993.0
2007-08-16 09:56:00,115.98,116.03,115.98,116.01,1831899993.0
2007-08-16 09:57:00,116.02,116.07,116.01,116.05,1831899993.0
2007-08-16 09:58:00,116.06,116.06,116.03,116.04,1831899993.0
2007-08-16 09:59:00,116.05,116.05,116.03,116.05,1831899993.0
2007-08-16 10:00:00,116.04,116.05,116.03,116.05,1831899993.0
2007-08-16 10:01:00,116.04,116.07,116.04,116.05,1831899993.0
2007-08-16 10:02:00,116.04,116.05,116.02,116.05,1831899993.0
2007-08-16 10:03:00,116.07,116.07,116.05,116.07,1831899993.0
2007-08-16 10:04:00,116.06,116.07,116.01,116.02,1831899993.0
2007-08-16 10:05:00,116.01,116.02,115.93,115.93,1831899993.0
2007-08-16 10:06:00,115.92,115.97,115.91,115.95,1831899993.0
2007-08-16 10:07:00,115.96,115.97,115.94,115.97,1831899993.0
2007-08-16 10:08:00,115.96,115.97,115.95,115.96,1831899993.0
2007-08-16 10:09:00,115.97,116.03,115.97,116.0,1831899993.0
2007-08-16 10:10:00,115.99,116.06,115.99,116.04,1831899993.0
2007-08-16 10:11:00,116.05,116.06,115.99,116.01,1831899993.0
2007-08-16 10:12:00,116.02,116.02,115.99,116.01,1831899993.0
2007-08-16 10:13:00,115.94,115.98,115.91,115.94,1831899993.0
2007-08-16 10:14:00,115.95,115.98,115.92,115.98,1831899993.0
2007-08-16 10:15:00,115.99,115.99,115.92,115.94,1831899993.0
2007-08-16 10:16:00,115.95,115.96,115.93,115.96,1831899993.0
2007-08-16 10:17:00,115.95,115.97,115.94,115.95,1831899993.0
2007-08-16 10:18:00,115.97,115.98,115.95,115.96,1831899993.0
2007-08-16 10:19:00,115.94,115.95,115.92,115.93,1831899993.0
2007-08-16 10:20:00,115.94,115.95,115.91,115.92,1831899993.0
2007-08-16 10:21:00,115.9,115.92,115.89,115.92,1831899993.0
2007-08-16 10:22:00,115.91,115.94,115.9,115.91,1831899993.0
2007-08-16 10:23:00,115.92,115.93,115.85,115.86,1831899993.0
2007-08-16 10:24:00,115.87,115.88,115.84,115.87,1831899993.0
2007-08-16 10:25:00,115.85,115.87,115.84,115.84,1831899993.0
2007-08-16 10:26:00,115.85,115.86,115.83,115.86,1831899993.0
2007-08-16 10:27:00,115.87,115.88,115.86,115.86,1831899993.0
2007-08-16 10:28:00,115.85,115.87,115.84,115.86,1831899993.0
2007-08-16 10:29:00,115.87,115.91,115.86,115.9,1831899993.0
2007-08-16 10:30:00,115.91,115.94,115.9,115.94,1831899993.0
2007-08-16 10:31:00,115.93,115.93,115.87,115.88,1831899993.0
2007-08-16 10:32:00,115.89,115.92,115.89,115.92,1831899993.0
2007-08-16 10:33:00,115.93,115.95,115.92,115.93,1831899993.0
2007-08-16 10:34:00,115.94,115.94,115.87,115.89,1831899993.0
2007-08-16 10:35:00,115.88,115.9,115.85,115.87,1831899993.0
2007-08-16 10:36:00,115.88,115.89,115.83,115.87,1831899993.0
2007-08-16 10:37:00,115.88,115.91,115.86,115.91,1831899993.0
2007-08-16 10:38:00,115.92,115.93,115.89,115.93,1831899993.0
2007-08-16 10:39:00,115.94,115.95,115.9,115.9,1831899993.0
2007-08-16 10:40:00,115.91,115.92,115.89,115.91,1831899993.0
2007-08-16 10:41:00,115.92,115.92,115.86,115.86,1831899993.0
2007-08-16 10:42:00,115.85,115.86,115.83,115.86,1831899993.0
2007-08-16 10:43:00,115.85,115.95,115.85,115.92,1831899993.0
2007-08-16 10:44:00,115.93,115.93,115.91,115.92,1831899993.0
2007-08-16 10:45:00,115.93,115.93,115.89,115.9,1831899993.0
2007-08-16 10:46:00,115.91,115.95,115.9,115.91,1831899993.0
2007-08-16 10:47:00,115.9,115.95,115.89,115.95,1831899993.0
2007-08-16 10:48:00,115.93,115.95,115.92,115.95,1831899993.0
2007-08-16 10:49:00,115.94,115.96,115.93,115.95,1831899993.0
2007-08-16 10:50:00,115.94,115.94,115.9,115.9,1831899993.0
2007-08-16 10:51:00,115.91,115.92,115.88,115.91,1831899993.0
2007-08-16 10:52:00,115.92,115.92,115.9,115.9,1831899993.0
2007-08-16 10:53:00,115.9,115.94,115.9,115.93,1925199983.0
2007-08-16 10:54:00,115.94,115.945,115.925,115.93,1266699998.0
2007-08-16 10:55:00,115.93,115.93,115.9,115.91,1461000029.0
2007-08-16 10:56:00,115.89,115.93,115.88,115.92,1461000029.0
2007-08-16 10:57:00,115.93,115.93,115.91,115.92,1461000029.0
2007-08-16 10:58:00,115.93,115.93,115.91,115.91,1461000029.0
2007-08-16 10:59:00,115.89,115.92,115.89,115.92,1780140003.0
2007-08-16 11:00:00,115.91,115.92,115.89,115.9,1780140003.0
2007-08-16 11:01:00,115.91,115.93,115.88,115.88,1780140003.0
2007-08-16 11:02:00,115.87,115.87,115.84,115.87,1390599999.0
2007-08-16 11:03:00,115.88,115.88,115.85,115.88,1390599999.0
2007-08-16 11:04:00,115.87,115.88,115.84,115.86,1390599999.0
2007-08-16 11:05:00,115.87,115.87,115.86,115.86,1390599999.0
2007-08-16 11:06:00,115.86,115.87,115.86,115.86,1866700001.0
2007-08-16 11:07:00,115.86,115.88,115.85,115.88,849800000.0
2007-08-16 11:08:00,115.87,115.88,115.85,115.87,849800000.0
2007-08-16 11:09:00,115.87,115.88,115.865,115.87,849800000.0
2007-08-16 11:10:00,115.86,115.86,115.77,115.79,1939000016.0
2007-08-16 11:11:00,115.8,115.83,115.79,115.83,1939000016.0
2007-08-16 11:12:00,115.82,115.83,115.78,115.8,1939000016.0
2007-08-16 11:13:00,115.81,115.81,115.78,115.79,1939000016.0
2007-08-16 11:14:00,115.81,115.82,115.8,115.82,1939000016.0
2007-08-16 11:15:00,115.8,115.8,115.78,115.79,1703139992.0
2007-08-16 11:16:00,115.795,115.81,115.79,115.8,1703139992.0
2007-08-16 11:17:00,115.78,115.8,115.76,115.8,1609699988.0
2007-08-16 11:18:00,115.82,115.85,115.82,115.85,1609699988.0
2007-08-16 11:19:00,115.845,115.85,115.82,115.85,2001600002.0
2007-08-16 11:20:00,115.85,115.86,115.83,115.85,1829399996.0
2007-08-16 11:21:00,115.82,115.86,115.82,115.86,1913499978.0
2007-08-16 11:22:00,115.85,115.86,115.85,115.86,1913499978.0
2007-08-16 11:23:00,115.85,115.87,115.85,115.87,1913499978.0
2007-08-16 11:24:00,115.89,115.91,115.86,115.91,1913499978.0
2007-08-16 11:25:00,115.9,115.92,115.88,115.9,1473599989.0
2007-08-16 11:26:00,115.89,115.89,115.84,115.88,1473599989.0
2007-08-16 11:27:00,115.89,115.89,115.84,115.86,1473599989.0
2007-08-16 11:28:00,115.84,115.84,115.79,115.79,1024800006.0
2007-08-16 11:29:00,115.81,115.82,115.8,115.8,1024800006.0
2007-08-16 11:30:00,115.8,115.8,115.7,115.71,1380200010.0
2007-08-16 11:31:00,115.7,115.72,115.7,115.71,1380200010.0
2007-08-16 11:32:00,115.7,115.73,115.7,115.72,1380200010.0
2007-08-16 11:33:00,115.73,115.76,115.72,115.75,1380200010.0
2007-08-16 11:34:00,115.76,115.76,115.75,115.75,1380200010.0
2007-08-16 11:35:00,115.76,115.8,115.75,115.77,1380200010.0
2007-08-16 11:36:00,115.76,115.77,115.74,115.77,1380200010.0
2007-08-16 11:37:00,115.78,115.78,115.76,115.78,1380200010.0
2007-08-16 11:38:00,115.79,115.82,115.78,115.82,1380200010.0
2007-08-16 11:39:00,115.81,115.86,115.8,115.85,1687200008.0
2007-08-16 11:40:00,115.84,115.85,115.81,115.82,1687200008.0
2007-08-16 11:41:00,115.81,115.81,115.77,115.79,1687200008.0
2007-08-16 11:42:00,115.78,115.79,115.74,115.74,1687200008.0
2007-08-16 11:43:00,115.75,115.76,115.71,115.71,1687200008.0
2007-08-16 11:44:00,115.7,115.71,115.64,115.67,1687200008.0
2007-08-16 11:45:00,115.66,115.68,115.63,115.64,1687200008.0
2007-08-16 11:46:00,115.65,115.65,115.6,115.62,1687200008.0
2007-08-16 11:47:00,115.61,115.61,115.6,115.61,1687200008.0
2007-08-16 11:48:00,115.57,115.59,115.56,115.58,1687200008.0
2007-08-16 11:49:00,115.57,115.58,115.55,115.55,1687200008.0
2007-08-16 11:50:00,115.56,115.64,115.55,115.64,1687200008.0
2007-08-16 11:51:00,115.63,115.66,115.61,115.66,1687200008.0
2007-08-16 11:52:00,115.65,115.67,115.64,115.65,1687200008.0
2007-08-16 11:53:00,115.66,115.69,115.65,115.68,1687200008.0
2007-08-16 11:54:00,115.69,115.79,115.69,115.72,1687200008.0
2007-08-16 11:55:00,115.73,115.77,115.72,115.74,1687200008.0
2007-08-16 11:56:00,115.73,115.73,115.68,115.68,1687200008.0
2007-08-16 11:57:00,115.69,115.69,115.61,115.61,1687200008.0
2007-08-16 11:58:00,115.62,115.66,115.61,115.63,1687200008.0
2007-08-16 11:59:00,115.62,115.66,115.6,115.66,1687200008.0
2007-08-16 12:00:00,115.68,115.71,115.67,115.71,1687200008.0
2007-08-16 12:01:00,115.68,115.71,115.66,115.67,1691900013.0
2007-08-16 12:02:00,115.66,115.7,115.65,115.66,1691900013.0
2007-08-16 12:03:00,115.67,115.67,115.62,115.64,1691900013.0
2007-08-16 12:04:00,115.63,115.66,115.63,115.65,1691900013.0
2007-08-16 12:05:00,115.64,115.65,115.62,115.62,1691900013.0
2007-08-16 12:06:00,115.6,115.61,115.57,115.58,1691900013.0
2007-08-16 12:07:00,115.6,115.6,115.53,115.59,1691900013.0
2007-08-16 12:08:00,115.58,115.58,115.52,115.52,1691900013.0
2007-08-16 12:09:00,115.53,115.53,115.49,115.49,1691900013.0
2007-08-16 12:10:00,115.5,115.5,115.37,115.37,1691900013.0
2007-08-16 12:11:00,115.36,115.36,115.23,115.26,1691900013.0
2007-08-16 12:12:00,115.27,115.32,115.27,115.28,1691900013.0
2007-08-16 12:13:00,115.27,115.27,115.19,115.19,1691900013.0
2007-08-16 12:14:00,115.16,115.18,115.1,115.13,1691900013.0
2007-08-16 12:15:00,115.14,115.22,115.14,115.21,1691900013.0
2007-08-16 12:16:00,115.2,115.22,115.18,115.22,1691900013.0
2007-08-16 12:17:00,115.21,115.3,115.21,115.29,1691900013.0
2007-08-16 12:18:00,115.31,115.32,115.22,115.27,1691900013.0
2007-08-16 12:19:00,115.28,115.28,115.21,115.21,1691900013.0
2007-08-16 12:20:00,115.2,115.23,115.18,115.21,1691900013.0
2007-08-16 12:21:00,115.22,115.3,115.19,115.25,1691900013.0
2007-08-16 12:22:00,115.24,115.29,115.24,115.25,1691900013.0
2007-08-16 12:23:00,115.26,115.3,115.25,115.29,1691900013.0
2007-08-16 12:24:00,115.3,115.3,115.26,115.28,1691900013.0
2007-08-16 12:25:00,115.24,115.29,115.22,115.22,2139900005.0
2007-08-16 12:26:00,115.23,115.26,115.21,115.21,2139900005.0
2007-08-16 12:27:00,115.22,115.22,115.12,115.12,2139900005.0
2007-08-16 12:28:00,115.11,115.12,115.05,115.05,2139900005.0
2007-08-16 12:29:00,115.04,115.08,115.03,115.05,2139900005.0
2007-08-16 12:30:00,115.04,115.05,114.89,114.9,2139900005.0
2007-08-16 12:31:00,114.89,114.93,114.6,114.65,2139900005.0
2007-08-16 12:32:00,114.66,114.83,114.66,114.77,2139900005.0
2007-08-16 12:33:00,114.76,114.77,114.54,114.54,2139900005.0
2007-08-16 12:34:00,114.56,114.56,114.13,114.13,2139900005.0
2007-08-16 12:35:00,114.11,114.11,113.58,113.86,2139900005.0
2007-08-16 12:36:00,113.84,113.92,113.77,113.91,2139900005.0
2007-08-16 12:37:00,113.9,114.22,113.89,114.18,2139900005.0
2007-08-16 12:38:00,114.17,114.19,114.09,114.12,2139900005.0
2007-08-16 12:39:00,114.1,114.1,114.02,114.08,2139900005.0
2007-08-16 12:40:00,114.09,114.28,114.08,114.28,2139900005.0
2007-08-16 12:41:00,114.33,114.33,114.23,114.27,2139900005.0
2007-08-16 12:42:00,114.26,114.33,114.23,114.23,2139900005.0
2007-08-16 12:43:00,114.24,114.25,114.05,114.05,2139900005.0
2007-08-16 12:44:00,114.04,114.09,113.96,114.01,2139900005.0
2007-08-16 12:45:00,114.02,114.07,113.94,114.06,2139900005.0
2007-08-16 12:46:00,114.08,114.13,114.05,114.12,2139900005.0
2007-08-16 12:47:00,114.13,114.24,114.13,114.24,2139900005.0
2007-08-16 12:49:00,114.32,114.41,114.3,114.4,2139900005.0
2007-08-16 12:50:00,114.39,114.48,114.38,114.47,2139900005.0
2007-08-16 12:51:00,114.48,114.51,114.38,114.4,2139900005.0
2007-08-16 12:52:00,114.39,114.53,114.32,114.46,2139900005.0
2007-08-16 12:53:00,114.47,114.52,114.43,114.44,2139900005.0
2007-08-16 12:54:00,114.45,114.59,114.45,114.59,2139900005.0
2007-08-16 12:55:00,114.61,114.79,114.61,114.69,2139900005.0
2007-08-16 12:56:00,114.68,114.71,114.58,114.61,2139900005.0
2007-08-16 12:57:00,114.62,114.66,114.55,114.55,2139900005.0
2007-08-16 12:58:00,114.55,114.55,114.385,114.44,1848850001.0
2007-08-16 12:59:00,114.44,114.47,114.35,114.36,2077399998.0
2007-08-16 13:00:00,114.34,114.34,114.25,114.27,2077399998.0
2007-08-16 13:01:00,114.28,114.29,114.23,114.23,2077399998.0
2007-08-16 13:02:00,114.3,114.42,114.25,114.36,2077399998.0
2007-08-16 13:03:00,114.35,114.42,114.33,114.33,2077399998.0
2007-08-16 13:04:00,114.32,114.36,114.3,114.36,2077399998.0
2007-08-16 13:05:00,114.37,114.4,114.25,114.25,2077399998.0
2007-08-16 13:06:00,114.26,114.27,114.19,114.24,2077399998.0
2007-08-16 13:07:00,114.25,114.28,114.22,114.25,2077399998.0
2007-08-16 13:08:00,114.25,114.35,114.23,114.345,2077399998.0
2007-08-16 13:09:00,114.35,114.42,114.26,114.29,1778499996.0
2007-08-16 13:10:00,114.3,114.35,114.3,114.34,1778499996.0
2007-08-16 13:11:00,114.35,114.39,114.32,114.33,1778499996.0
2007-08-16 13:12:00,114.34,114.34,114.23,114.26,1778499996.0
2007-08-16 13:13:00,114.24,114.25,114.18,114.18,1778499996.0
2007-08-16 13:14:00,114.19,114.21,114.13,114.19,1778499996.0
2007-08-16 13:15:00,114.21,114.25,114.21,114.23,1778499996.0
2007-08-16 13:16:00,114.23,114.28,114.225,114.26,1837399999.0
2007-08-16 13:17:00,114.26,114.26,114.18,114.19,797299999.0
2007-08-16 13:18:00,114.23,114.25,114.19,114.22,797299999.0
2007-08-16 13:19:00,114.23,114.28,114.16,114.19,797299999.0
2007-08-16 13:20:00,114.18,114.27,114.18,114.2,797299999.0
2007-08-16 13:21:00,114.19,114.2,114.12,114.12,797299999.0
2007-08-16 13:22:00,114.13,114.14,114.1,114.1,797299999.0
2007-08-16 13:23:00,114.11,114.13,114.09,114.13,797299999.0
2007-08-16 13:24:00,114.11,114.12,114.07,114.08,797299999.0
2007-08-16 13:25:00,114.07,114.1,114.07,114.07,797299999.0
2007-08-16 13:26:00,114.06,114.07,113.98,113.98,797299999.0
2007-08-16 13:27:00,113.99,114.08,113.98,114.08,797299999.0
2007-08-16 13:28:00,114.07,114.1,114.06,114.08,797299999.0
2007-08-16 13:29:00,114.09,114.15,114.06,114.06,797299999.0
2007-08-16 13:30:00,114.07,114.1,114.06,114.1,797299999.0
2007-08-16 13:31:00,114.09,114.1,114.04,114.07,797299999.0
2007-08-16 13:32:00,114.06,114.27,114.06,114.27,797299999.0
2007-08-16 13:33:00,114.29,114.4,114.28,114.29,797299999.0
2007-08-16 13:34:00,114.28,114.3,114.22,114.28,797299999.0
2007-08-16 13:35:00,114.27,114.28,114.19,114.21,797299999.0
2007-08-16 13:36:00,114.2,114.22,114.18,114.19,797299999.0
2007-08-16 13:37:00,114.2,114.22,114.16,114.16,797299999.0
2007-08-16 13:38:00,114.15,114.2,114.13,114.2,2064699994.0
2007-08-16 13:39:00,114.21,114.35,114.21,114.28,2064699994.0
2007-08-16 13:40:00,114.27,114.28,114.16,114.21,2064699994.0
2007-08-16 13:41:00,114.23,114.28,114.21,114.22,2064699994.0
2007-08-16 13:42:00,114.23,114.24,114.15,114.19,2064699994.0
2007-08-16 13:43:00,114.18,114.23,114.18,114.23,1737099996.0
2007-08-16 13:44:00,114.24,114.26,114.15,114.23,1737099996.0
2007-08-16 13:45:00,114.22,114.24,114.18,114.19,1737099996.0
2007-08-16 13:46:00,114.22,114.24,114.21,114.24,1737099996.0
2007-08-16 13:47:00,114.21,114.23,114.07,114.08,1080700003.0
2007-08-16 13:48:00,114.09,114.22,114.07,114.22,1080700003.0
2007-08-16 13:49:00,114.23,114.23,114.12,114.12,1080700003.0
2007-08-16 13:50:00,114.11,114.16,114.09,114.14,1080700003.0
2007-08-16 13:51:00,114.13,114.15,114.08,114.12,1080700003.0
2007-08-16 13:52:00,114.11,114.13,114.08,114.12,1080700003.0
2007-08-16 13:53:00,114.13,114.15,114.07,114.1,1080700003.0
2007-08-16 13:54:00,114.09,114.11,114.07,114.08,1080700003.0
2007-08-16 13:55:00,114.1,114.16,114.09,114.12,1080700003.0
2007-08-16 13:56:00,114.11,114.12,114.01,114.1,1080700003.0
2007-08-16 13:57:00,114.08,114.11,114.05,114.08,1080700003.0
2007-08-16 13:58:00,114.09,114.18,114.08,114.18,1080700003.0
2007-08-16 13:59:00,114.17,114.2,114.17,114.2,1080700003.0
2007-08-16 14:00:00,114.19,114.21,114.17,114.18,1080700003.0
2007-08-16 14:01:00,114.19,114.2,114.15,114.19,1080700003.0
2007-08-16 14:02:00,114.2,114.22,114.18,114.18,1080700003.0
2007-08-16 14:03:00,114.19,114.23,114.14,114.18,1080700003.0
2007-08-16 14:04:00,114.19,114.32,114.19,114.26,1080700003.0
2007-08-16 14:05:00,114.27,114.3,114.25,114.29,1080700003.0
2007-08-16 14:06:00,114.31,114.41,114.31,114.4,1080700003.0
2007-08-16 14:07:00,114.39,114.39,114.22,114.25,1080700003.0
2007-08-16 14:08:00,114.26,114.33,114.23,114.24,1080700003.0
2007-08-16 14:09:00,114.23,114.25,114.1,114.17,1080700003.0
2007-08-16 14:10:00,114.16,114.21,114.11,114.2,1080700003.0
2007-08-16 14:11:00,114.22,114.22,114.13,114.18,1080700003.0
2007-08-16 14:12:00,114.17,114.23,114.15,114.19,1080700003.0
2007-08-16 14:13:00,114.18,114.36,114.18,114.36,1080700003.0
2007-08-16 14:14:00,114.35,114.37,114.26,114.26,1080700003.0
2007-08-16 14:15:00,114.25,114.26,114.2,114.2,1080700003.0
2007-08-16 14:16:00,114.19,114.19,114.12,114.12,1080700003.0
2007-08-16 14:17:00,114.14,114.27,114.13,114.24,1080700003.0
2007-08-16 14:18:00,114.25,114.25,114.13,114.15,1080700003.0
2007-08-16 14:19:00,114.17,114.21,114.16,114.2,1080700003.0
2007-08-16 14:20:00,114.21,114.25,114.19,114.22,1080700003.0
2007-08-16 14:21:00,114.21,114.24,114.18,114.18,1080700003.0
2007-08-16 14:22:00,114.19,114.25,114.19,114.24,1080700003.0
2007-08-16 14:23:00,114.23,114.26,114.19,114.22,1080700003.0
2007-08-16 14:24:00,114.21,114.27,114.16,114.24,1080700003.0
2007-08-16 14:25:00,114.25,114.28,114.24,114.28,1080700003.0
2007-08-16 14:26:00,114.27,114.33,114.27,114.28,1080700003.0
2007-08-16 14:27:00,114.27,114.35,114.27,114.35,1080700003.0
2007-08-16 14:28:00,114.34,114.37,114.3,114.3,1080700003.0
2007-08-16 14:29:00,114.31,114.35,114.3,114.34,1080700003.0
2007-08-16 14:30:00,114.33,114.41,114.28,114.35,1080700003.0
2007-08-16 14:31:00,114.33,114.4,114.3,114.39,1080700003.0
2007-08-16 14:32:00,114.4,114.56,114.4,114.53,1080700003.0
2007-08-16 14:33:00,114.55,114.74,114.55,114.71,1080700003.0
2007-08-16 14:34:00,114.7,114.7,114.58,114.58,1080700003.0
2007-08-16 14:35:00,114.59,114.59,114.4,114.42,1080700003.0
2007-08-16 14:36:00,114.43,114.51,114.4,114.46,1080700003.0
2007-08-16 14:37:00,114.47,114.49,114.45,114.46,1080700003.0
2007-08-16 14:38:00,114.45,114.49,114.41,114.49,1080700003.0
2007-08-16 14:39:00,114.5,114.55,114.47,114.49,1080700003.0
2007-08-16 14:40:00,114.5,114.61,114.5,114.6,1080700003.0
2007-08-16 14:41:00,114.58,114.6,114.52,114.59,1080700003.0
2007-08-16 14:42:00,114.61,114.62,114.53,114.55,1080700003.0
2007-08-16 14:43:00,114.56,114.57,114.48,114.53,1080700003.0
2007-08-16 14:44:00,114.54,114.63,114.54,114.6,1080700003.0
2007-08-16 14:45:00,114.59,114.61,114.56,114.61,1080700003.0
2007-08-16 14:46:00,114.62,114.64,114.54,114.58,1080700003.0
2007-08-16 14:47:00,114.57,114.61,114.55,114.58,1080700003.0
2007-08-16 14:48:00,114.57,114.59,114.54,114.58,1080700003.0
2007-08-16 14:49:00,114.59,114.62,114.55,114.6,1080700003.0
2007-08-16 14:50:00,114.61,114.68,114.6,114.64,1080700003.0
2007-08-16 14:51:00,114.63,114.65,114.61,114.65,1080700003.0
2007-08-16 14:52:00,114.64,114.64,114.56,114.62,1080700003.0
2007-08-16 14:53:00,114.61,114.63,114.56,114.56,1080700003.0
2007-08-16 14:54:00,114.57,114.66,114.57,114.65,1080700003.0
2007-08-16 14:55:00,114.66,114.67,114.63,114.66,1080700003.0
2007-08-16 14:56:00,114.64,114.68,114.62,114.67,2067399981.0
2007-08-16 14:57:00,114.66,114.66,114.58,114.58,2067399981.0
2007-08-16 14:58:00,114.57,114.57,114.47,114.48,2067399981.0
2007-08-16 14:59:00,114.47,114.54,114.46,114.46,2067399981.0
2007-08-16 15:00:00,114.47,114.54,114.46,114.5,2067399981.0
2007-08-16 15:01:00,114.51,114.55,114.49,114.54,2067399981.0
2007-08-16 15:02:00,114.53,114.55,114.52,114.53,2067399981.0
2007-08-16 15:03:00,114.52,114.54,114.48,114.52,2067399981.0
2007-08-16 15:04:00,114.53,114.58,114.53,114.56,2067399981.0
2007-08-16 15:05:00,114.55,114.57,114.51,114.51,1780700008.0
2007-08-16 15:06:00,114.52,114.54,114.47,114.54,1780700008.0
2007-08-16 15:07:00,114.53,114.54,114.49,114.54,1780700008.0
2007-08-16 15:08:00,114.53,114.58,114.51,114.52,1780700008.0
2007-08-16 15:09:00,114.53,114.58,114.53,114.56,1780700008.0
2007-08-16 15:10:00,114.55,114.67,114.55,114.67,1780700008.0
2007-08-16 15:11:00,114.65,114.65,114.61,114.64,1780700008.0
2007-08-16 15:12:00,114.63,114.66,114.62,114.64,1780700008.0
2007-08-16 15:13:00,114.65,114.65,114.6,114.62,1780700008.0
2007-08-16 15:14:00,114.61,114.65,114.61,114.64,1780700008.0
2007-08-16 15:15:00,114.62,114.62,114.59,114.61,1780700008.0
2007-08-16 15:16:00,114.6,114.61,114.57,114.57,1780700008.0
2007-08-16 15:17:00,114.58,114.58,114.52,114.53,1780700008.0
2007-08-16 15:18:00,114.52,114.54,114.42,114.45,1780700008.0
2007-08-16 15:19:00,114.44,114.5,114.44,114.48,1780700008.0
2007-08-16 15:20:00,114.47,114.5,114.41,114.42,1780700008.0
2007-08-16 15:21:00,114.41,114.56,114.41,114.56,1780700008.0
2007-08-16 15:22:00,114.55,114.58,114.52,114.56,1780700008.0
2007-08-16 15:23:00,114.57,114.6,114.55,114.6,1780700008.0
2007-08-16 15:24:00,114.59,114.6,114.53,114.56,1780700008.0
2007-08-16 15:25:00,114.57,114.6,114.56,114.6,1780700008.0
2007-08-16 15:26:00,114.61,114.63,114.58,114.63,1780700008.0
2007-08-16 15:27:00,114.62,114.62,114.57,114.58,1780700008.0
2007-08-16 15:28:00,114.59,114.62,114.58,114.6,1780700008.0
2007-08-16 15:29:00,114.61,114.62,114.57,114.62,1780700008.0
2007-08-16 15:30:00,114.61,114.61,114.58,114.6,1780700008.0
2007-08-16 15:31:00,114.61,114.68,114.6,114.6,1780700008.0
2007-08-16 15:32:00,114.58,114.59,114.52,114.55,1780700008.0
2007-08-16 15:33:00,114.54,114.54,114.49,114.51,1780700008.0
2007-08-16 15:34:00,114.52,114.57,114.47,114.51,1780700008.0
2007-08-16 15:35:00,114.54,114.62,114.51,114.61,1780700008.0
2007-08-16 15:36:00,114.6,114.62,114.56,114.57,1780700008.0
2007-08-16 15:37:00,114.59,114.61,114.55,114.6,1780700008.0
2007-08-16 15:38:00,114.59,114.61,114.5,114.51,1780700008.0
2007-08-16 15:39:00,114.52,114.53,114.44,114.51,1780700008.0
2007-08-16 15:40:00,114.49,114.51,114.47,114.49,1780700008.0
2007-08-16 15:41:00,114.48,114.56,114.47,114.53,1780700008.0
2007-08-16 15:42:00,114.54,114.54,114.47,114.51,1780700008.0
2007-08-16 15:43:00,114.52,114.59,114.49,114.59,1780700008.0
2007-08-16 15:44:00,114.58,114.67,114.58,114.65,1780700008.0
2007-08-16 15:45:00,114.66,114.67,114.56,114.63,1780700008.0
2007-08-16 15:46:00,114.64,114.73,114.64,114.69,1780700008.0
2007-08-16 15:47:00,114.7,114.7,114.62,114.63,1780700008.0
2007-08-16 15:48:00,114.64,114.67,114.6,114.65,1780700008.0
2007-08-16 15:49:00,114.66,114.67,114.59,114.63,1780700008.0
2007-08-16 15:50:00,114.62,114.65,114.59,114.6,1780700008.0
2007-08-16 15:51:00,114.59,114.65,114.56,114.62,1780700008.0
2007-08-16 15:52:00,114.61,114.63,114.58,114.61,1780700008.0
2007-08-16 15:53:00,114.63,114.65,114.61,114.65,1780700008.0
2007-08-16 15:54:00,114.62,114.65,114.58,114.62,1211299996.0
2007-08-16 15:55:00,114.63,114.69,114.63,114.64,1211299996.0
2007-08-16 15:56:00,114.6,114.63,114.56,114.58,1211299996.0
2007-08-16 15:57:00,114.57,114.6,114.53,114.53,1211299996.0
2007-08-16 15:58:00,114.54,114.57,114.53,114.55,1211299996.0
2007-08-16 15:59:00,114.54,114.56,114.53,114.54,1211299996.0
2007-08-16 16:00:00,114.55,114.59,114.54,114.575,1211299996.0
2007-08-16 16:01:00,114.55,114.59,114.55,114.57,1881599994.0
2007-08-16 16:02:00,114.56,114.58,114.54,114.55,1881599994.0
2007-08-16 16:03:00,114.56,114.56,114.47,114.47,1881599994.0
2007-08-16 16:04:00,114.46,114.52,114.45,114.49,1881599994.0
2007-08-16 16:05:00,114.5,114.52,114.49,114.51,1881599994.0
2007-08-16 16:06:00,114.5,114.54,114.49,114.51,1881599994.0
2007-08-16 16:07:00,114.53,114.54,114.51,114.51,1881599994.0
2007-08-16 16:08:00,114.49,114.51,114.48,114.51,961819996.0
2007-08-16 16:09:00,114.52,114.53,114.48,114.53,961819996.0
2007-08-16 16:10:00,114.51,114.6,114.51,114.57,961819996.0
2007-08-16 16:11:00,114.56,114.63,114.53,114.56,961819996.0
2007-08-16 16:12:00,114.55,114.59,114.52,114.53,961819996.0
2007-08-16 16:13:00,114.52,114.52,114.49,114.51,961819996.0
2007-08-16 16:14:00,114.52,114.56,114.51,114.55,961819996.0
2007-08-16 16:15:00,114.54,114.55,114.52,114.53,961819996.0
2007-08-16 16:16:00,114.54,114.56,114.52,114.53,961819996.0
2007-08-16 16:17:00,114.52,114.53,114.48,114.48,961819996.0
2007-08-16 16:18:00,114.49,114.49,114.33,114.34,961819996.0
2007-08-16 16:19:00,114.35,114.38,114.31,114.31,961819996.0
2007-08-16 16:20:00,114.32,114.32,114.19,114.19,961819996.0
2007-08-16 16:21:00,114.2,114.23,114.2,114.22,961819996.0
2007-08-16 16:22:00,114.23,114.23,114.12,114.14,961819996.0
2007-08-16 16:23:00,114.15,114.15,114.1,114.1,961819996.0
2007-08-16 16:24:00,114.09,114.1,114.01,114.08,961819996.0
2007-08-16 16:25:00,114.09,114.18,114.08,114.16,961819996.0
2007-08-16 16:26:00,114.14,114.23,114.13,114.23,961819996.0
2007-08-16 16:27:00,114.22,114.22,114.18,114.18,961819996.0
2007-08-16 16:28:00,114.17,114.18,114.11,114.17,961819996.0
2007-08-16 16:29:00,114.18,114.19,114.11,114.11,961819996.0
2007-08-16 16:30:00,114.12,114.13,114.06,114.07,961819996.0
2007-08-16 16:31:00,114.08,114.11,114.05,114.1,961819996.0
2007-08-16 16:32:00,114.12,114.15,114.1,114.15,961819996.0
2007-08-16 16:33:00,114.14,114.16,114.12,114.15,961819996.0
2007-08-16 16:34:00,114.16,114.19,114.15,114.19,961819996.0
2007-08-16 16:35:00,114.18,114.25,114.17,114.18,961819996.0
2007-08-16 16:36:00,114.17,114.21,114.15,114.17,961819996.0
2007-08-16 16:37:00,114.16,114.2,114.14,114.2,961819996.0
2007-08-16 16:38:00,114.21,114.22,114.18,114.22,961819996.0
2007-08-16 16:39:00,114.23,114.27,114.2,114.23,961819996.0
2007-08-16 16:40:00,114.24,114.25,114.21,114.22,961819996.0
2007-08-16 16:41:00,114.23,114.24,114.17,114.21,961819996.0
2007-08-16 16:42:00,114.22,114.22,114.2,114.22,961819996.0
2007-08-16 16:43:00,114.2,114.24,114.2,114.23,961819996.0
2007-08-16 16:44:00,114.22,114.27,114.21,114.24,961819996.0
2007-08-16 16:45:00,114.25,114.25,114.23,114.23,961819996.0
2007-08-16 16:46:00,114.24,114.3,114.23,114.28,961819996.0
2007-08-16 16:47:00,114.29,114.29,114.23,114.25,961819996.0
2007-08-16 16:48:00,114.26,114.28,114.25,114.27,961819996.0
2007-08-16 16:49:00,114.28,114.31,114.23,114.24,961819996.0
2007-08-16 16:50:00,114.25,114.29,114.25,114.275,961819996.0
2007-08-16 16:51:00,114.28,114.33,114.28,114.31,1525399991.0
2007-08-16 16:52:00,114.32,114.38,114.29,114.37,1525399991.0
2007-08-16 16:53:00,114.38,114.4,114.34,114.37,1525399991.0
2007-08-16 16:54:00,114.36,114.36,114.31,114.33,1525399991.0
2007-08-16 16:55:00,114.32,114.35,114.3,114.32,1525399991.0
2007-08-16 16:56:00,114.31,114.33,114.26,114.26,1525399991.0
2007-08-16 16:57:00,114.25,114.27,114.24,114.26,1525399991.0
2007-08-16 16:58:00,114.27,114.27,114.23,114.24,1525399991.0
2007-08-16 16:59:00,114.25,114.26,114.19,114.2,1525399991.0
2007-08-16 17:00:00,114.21,114.22,114.18,114.19,1525399991.0
2007-08-16 17:01:00,114.2,114.24,114.19,114.23,1525399991.0
2007-08-16 17:02:00,114.22,114.27,114.22,114.26,1525399991.0
2007-08-16 17:03:00,114.27,114.27,114.22,114.25,1525399991.0
2007-08-16 17:04:00,114.26,114.3,114.24,114.3,1525399991.0
2007-08-16 17:05:00,114.31,114.36,114.3,114.35,1525399991.0
2007-08-16 17:06:00,114.36,114.37,114.33,114.33,1525399991.0
2007-08-16 17:07:00,114.32,114.32,114.28,114.3,1525399991.0
2007-08-16 17:08:00,114.31,114.33,114.27,114.33,1525399991.0
2007-08-16 17:09:00,114.32,114.37,114.32,114.37,1525399991.0
2007-08-16 17:10:00,114.36,114.37,114.3,114.33,1525399991.0
2007-08-16 17:11:00,114.32,114.33,114.25,114.26,1525399991.0
2007-08-16 17:12:00,114.27,114.3,114.2,114.21,1525399991.0
2007-08-16 17:13:00,114.2,114.3,114.2,114.27,1525399991.0
2007-08-16 17:14:00,114.26,114.27,114.21,114.21,1525399991.0
2007-08-16 17:15:00,114.23,114.25,114.2,114.22,1525399991.0
2007-08-16 17:16:00,114.2,114.2,114.14,114.19,1525399991.0
2007-08-16 17:17:00,114.2,114.24,114.19,114.24,1525399991.0
2007-08-16 17:18:00,114.25,114.26,114.23,114.24,1525399991.0
2007-08-16 17:19:00,114.25,114.25,114.19,114.2,1525399991.0
2007-08-16 17:20:00,114.19,114.27,114.18,114.26,1525399991.0
2007-08-16 17:21:00,114.25,114.25,114.19,114.23,1525399991.0
2007-08-16 17:22:00,114.22,114.23,114.17,114.22,1525399991.0
2007-08-16 17:23:00,114.21,114.23,114.16,114.23,1525399991.0
2007-08-16 17:24:00,114.22,114.26,114.2,114.21,1525399991.0
2007-08-16 17:25:00,114.22,114.25,114.2,114.25,1525399991.0
2007-08-16 17:26:00,114.23,114.24,114.19,114.22,1525399991.0
2007-08-16 17:27:00,114.23,114.31,114.23,114.27,1525399991.0
2007-08-16 17:28:00,114.25,114.32,114.25,114.27,1525399991.0
2007-08-16 17:29:00,114.26,114.3,114.26,114.29,1525399991.0
2007-08-16 17:30:00,114.28,114.32,114.28,114.3,1525399991.0
2007-08-16 17:31:00,114.32,114.34,114.32,114.325,1525399991.0
2007-08-16 17:32:00,114.3,114.33,114.21,114.21,1092150004.0
2007-08-16 17:33:00,114.22,114.24,114.19,114.2,1092150004.0
2007-08-16 17:34:00,114.23,114.24,114.21,114.21,1092150004.0
2007-08-16 17:35:00,114.21,114.24,114.19,114.2,1259000000.0
2007-08-16 17:36:00,114.21,114.21,114.13,114.15,1259000000.0
2007-08-16 17:37:00,114.16,114.2,114.16,114.17,1259000000.0
2007-08-16 17:38:00,114.16,114.21,114.16,114.2,1259000000.0
2007-08-16 17:39:00,114.19,114.21,114.16,114.19,1259000000.0
2007-08-16 17:40:00,114.2,114.21,114.15,114.19,1259000000.0
2007-08-16 17:41:00,114.18,114.22,114.16,114.2,1259000000.0
2007-08-16 17:42:00,114.21,114.22,114.17,114.19,1259000000.0
2007-08-16 17:43:00,114.2,114.22,114.19,114.22,1259000000.0
2007-08-16 17:44:00,114.23,114.24,114.22,114.225,1259000000.0
2007-08-16 17:45:00,114.21,114.22,114.19,114.21,1918700019.0
2007-08-16 17:46:00,114.2,114.21,114.17,114.19,1918700019.0
2007-08-16 17:47:00,114.17,114.19,114.16,114.17,1918700019.0
2007-08-16 17:48:00,114.16,114.18,114.1,114.1,1918700019.0
2007-08-16 17:49:00,114.13,114.13,114.08,114.08,1918700019.0
2007-08-16 17:50:00,114.07,114.08,113.93,113.95,1918700019.0
2007-08-16 17:51:00,113.94,114.02,113.94,114.01,1918700019.0
2007-08-16 17:52:00,114.02,114.02,113.91,113.94,1918700019.0
2007-08-16 17:53:00,113.95,113.95,113.91,113.94,1918700019.0
2007-08-16 17:54:00,113.96,113.98,113.94,113.97,1918700019.0
2007-08-16 17:55:00,113.96,114.04,113.96,113.98,1918700019.0
2007-08-16 17:56:00,113.97,114.03,113.97,114.03,1918700019.0
2007-08-16 17:57:00,114.02,114.06,113.96,113.97,1918700019.0
2007-08-16 17:58:00,113.98,113.99,113.94,113.97,1918700019.0
2007-08-16 17:59:00,113.98,114.04,113.97,114.04,1918700019.0
2007-08-16 18:00:00,114.03,114.05,113.93,113.93,1918700019.0
2007-08-16 18:01:00,113.92,113.94,113.88,113.91,1918700019.0
2007-08-16 18:02:00,113.89,113.91,113.84,113.84,1918700019.0
2007-08-16 18:03:00,113.85,113.86,113.83,113.86,1918700019.0
2007-08-16 18:04:00,113.85,113.86,113.75,113.76,1918700019.0
2007-08-16 18:05:00,113.77,113.78,113.71,113.71,1918700019.0
2007-08-16 18:06:00,113.7,113.7,113.62,113.64,1918700019.0
2007-08-16 18:07:00,113.62,113.62,113.15,113.17,1918700019.0
2007-08-16 18:08:00,113.16,113.27,113.07,113.07,1918700019.0
2007-08-16 18:09:00,113.06,113.22,113.05,113.22,1918700019.0
2007-08-16 18:10:00,113.23,113.5,113.21,113.5,1918700019.0
2007-08-16 18:11:00,113.47,113.5,113.42,113.42,1918700019.0
2007-08-16 18:12:00,113.41,113.41,113.22,113.27,1918700019.0
2007-08-16 18:13:00,113.28,113.44,113.28,113.35,1918700019.0
2007-08-16 18:14:00,113.34,113.42,113.32,113.32,1918700019.0
2007-08-16 18:15:00,113.35,113.36,113.33,113.36,1918700019.0
2007-08-16 18:16:00,113.4,113.44,113.39,113.41,1918700019.0
2007-08-16 18:17:00,113.42,113.46,113.39,113.41,1918700019.0
2007-08-16 18:18:00,113.4,113.42,113.32,113.32,1918700019.0
2007-08-16 18:19:00,113.31,113.44,113.27,113.43,1918700019.0
2007-08-16 18:20:00,113.45,113.48,113.37,113.38,1918700019.0
2007-08-16 18:21:00,113.37,113.48,113.36,113.43,1918700019.0
2007-08-16 18:22:00,113.46,113.5,113.41,113.41,1918700019.0
2007-08-16 18:23:00,113.4,113.45,113.4,113.41,1918700019.0
2007-08-16 18:24:00,113.4,113.4,113.33,113.39,1918700019.0
2007-08-16 18:25:00,113.4,113.43,113.39,113.42,1918700019.0
2007-08-16 18:26:00,113.41,113.42,113.36,113.37,1918700019.0
2007-08-16 18:27:00,113.36,113.42,113.36,113.4,1918700019.0
2007-08-16 18:28:00,113.39,113.44,113.32,113.33,1918700019.0
2007-08-16 18:29:00,113.31,113.39,113.29,113.35,1918700019.0
2007-08-16 18:30:00,113.33,113.39,113.3,113.35,1918700019.0
2007-08-16 18:31:00,113.36,113.39,113.32,113.34,1918700019.0
2007-08-16 18:32:00,113.34,113.38,113.33,113.37,1780400005.0
2007-08-16 18:33:00,113.38,113.41,113.37,113.39,1572899995.0
2007-08-16 18:34:00,113.39,113.41,113.375,113.39,1091300002.0
2007-08-16 18:35:00,113.38,113.42,113.38,113.41,1354500005.0
2007-08-16 18:36:00,113.4,113.4,113.29,113.3,1354500005.0
2007-08-16 18:37:00,113.31,113.31,113.21,113.25,1354500005.0
2007-08-16 18:38:00,113.24,113.31,113.24,113.28,1354500005.0
2007-08-16 18:39:00,113.27,113.33,113.2,113.2,1354500005.0
2007-08-16 18:40:00,113.19,113.2,113.05,113.05,1354500005.0
2007-08-16 18:41:00,113.04,113.04,112.91,112.91,1354500005.0
2007-08-16 18:42:00,112.9,112.96,112.6,112.7,1354500005.0
2007-08-16 18:43:00,112.69,112.78,112.68,112.78,1354500005.0
2007-08-16 18:44:00,112.76,112.77,112.51,112.53,1354500005.0
2007-08-16 18:45:00,112.52,112.54,112.16,112.29,1354500005.0
2007-08-16 18:46:00,112.31,112.46,112.3,112.46,1354500005.0
2007-08-16 18:47:00,112.47,112.63,112.44,112.63,1354500005.0
2007-08-16 18:48:00,112.65,112.66,112.49,112.49,1354500005.0
2007-08-16 18:49:00,112.48,112.64,112.46,112.59,1354500005.0
2007-08-16 18:50:00,112.6,112.64,112.52,112.61,1354500005.0
2007-08-16 18:51:00,112.6,112.61,112.45,112.46,1354500005.0
2007-08-16 18:52:00,112.44,112.45,112.37,112.44,1354500005.0
2007-08-16 18:53:00,112.43,112.45,112.37,112.45,1354500005.0
2007-08-16 18:54:00,112.44,112.44,112.24,112.27,1354500005.0
2007-08-16 18:55:00,112.24,112.29,112.05,112.06,1354500005.0
2007-08-16 18:56:00,112.07,112.2,112.06,112.12,1354500005.0
2007-08-16 18:57:00,112.11,112.12,112.0,112.02,1354500005.0
2007-08-16 18:58:00,112.04,112.08,111.99,112.07,1354500005.0
2007-08-16 18:59:00,112.06,112.14,112.04,112.11,1354500005.0
2007-08-16 19:00:00,112.12,112.15,112.0,112.0,1354500005.0
2007-08-16 19:01:00,112.01,112.04,111.99,112.02,1354500005.0
2007-08-16 19:02:00,112.03,112.23,112.03,112.22,1354500005.0
2007-08-16 19:03:00,112.23,112.37,112.19,112.36,1354500005.0
2007-08-16 19:04:00,112.35,112.4,112.33,112.34,1354500005.0
2007-08-16 19:05:00,112.35,112.36,112.3,112.31,1354500005.0
2007-08-16 19:06:00,112.3,112.34,112.26,112.31,1354500005.0
2007-08-16 19:07:00,112.3,112.31,112.26,112.26,1354500005.0
2007-08-16 19:08:00,112.29,112.35,112.25,112.3,1354500005.0
2007-08-16 19:09:00,112.32,112.36,112.31,112.32,1354500005.0
2007-08-16 19:10:00,112.33,112.4,112.32,112.4,1354500005.0
2007-08-16 19:11:00,112.41,112.51,112.39,112.49,1354500005.0
2007-08-16 19:12:00,112.5,112.77,112.5,112.75,1354500005.0
2007-08-16 19:13:00,112.77,112.77,112.63,112.64,1354500005.0
2007-08-16 19:14:00,112.63,112.66,112.61,112.64,1354500005.0
2007-08-16 19:15:00,112.665,112.68,112.64,112.67,1354500005.0
2007-08-16 19:16:00,112.66,112.68,112.62,112.64,2139800004.0
2007-08-16 19:17:00,112.66,112.74,112.65,112.74,2139800004.0
2007-08-16 19:18:00,112.75,112.93,112.75,112.89,2139800004.0
2007-08-16 19:19:00,112.87,112.89,112.81,112.86,2139800004.0
2007-08-16 19:20:00,112.87,112.93,112.79,112.79,2139800004.0
2007-08-16 19:21:00,112.81,112.83,112.68,112.78,2139800004.0
2007-08-16 19:22:00,112.79,112.79,112.64,112.69,2139800004.0
2007-08-16 19:23:00,112.7,112.71,112.51,112.52,2139800004.0
2007-08-16 19:24:00,112.6,112.67,112.55,112.65,2139800004.0
2007-08-16 19:25:00,112.66,112.71,112.65,112.66,2139800004.0
2007-08-16 19:26:00,112.65,112.67,112.62,112.67,2139800004.0
2007-08-16 19:27:00,112.65,112.66,112.51,112.51,2139800004.0
2007-08-16 19:28:00,112.5,112.52,112.49,112.51,2139800004.0
2007-08-16 19:29:00,112.52,112.55,112.47,112.53,2139800004.0
2007-08-16 19:30:00,112.52,112.61,112.52,112.54,2139800004.0
2007-08-16 19:31:00,112.55,112.64,112.54,112.62,2139800004.0
2007-08-16 19:32:00,112.61,112.61,112.53,112.58,2139800004.0
2007-08-16 19:33:00,112.61,112.63,112.53,112.58,2139800004.0
2007-08-16 19:34:00,112.59,112.59,112.44,112.44,2139800004.0
2007-08-16 19:35:00,112.44,112.45,112.36,112.42,2027900007.0
2007-08-16 19:36:00,112.43,112.57,112.43,112.46,2027900007.0
2007-08-16 19:37:00,112.47,112.65,112.47,112.59,2027900007.0
2007-08-16 19:38:00,112.58,112.77,112.58,112.76,2027900007.0
2007-08-16 19:39:00,112.79,112.83,112.76,112.8,2027900007.0
2007-08-16 19:40:00,112.79,112.92,112.79,112.88,2027900007.0
2007-08-16 19:41:00,112.9,112.97,112.85,112.88,2027900007.0
2007-08-16 19:42:00,112.89,112.97,112.89,112.97,2027900007.0
2007-08-16 19:43:00,112.98,113.06,112.95,113.05,2027900007.0
2007-08-16 19:44:00,113.04,113.05,112.89,112.89,2027900007.0
2007-08-16 19:45:00,112.88,112.88,112.75,112.75,2027900007.0
2007-08-16 19:46:00,112.77,112.78,112.69,112.77,2027900007.0
2007-08-16 19:47:00,112.78,112.91,112.77,112.9,2027900007.0
2007-08-16 19:48:00,112.89,112.95,112.83,112.83,2027900007.0
2007-08-16 19:49:00,112.82,112.84,112.77,112.83,2027900007.0
2007-08-16 19:50:00,112.82,112.87,112.81,112.86,2027900007.0
2007-08-16 19:51:00,112.9,112.97,112.87,112.96,2027900007.0
2007-08-16 19:52:00,112.97,113.01,112.9,112.99,2027900007.0
2007-08-16 19:53:00,113.0,113.05,112.97,113.02,2027900007.0
2007-08-16 19:54:00,113.04,113.1,112.96,113.07,2027900007.0
2007-08-16 19:55:00,113.08,113.22,113.06,113.22,2027900007.0
2007-08-16 19:56:00,113.23,113.24,113.18,113.19,2027900007.0
2007-08-16 19:57:00,113.18,113.23,113.18,113.2,2027900007.0
2007-08-16 19:58:00,113.19,113.22,113.17,113.22,2027900007.0
2007-08-16 19:59:00,113.21,113.22,113.11,113.12,2027900007.0
2007-08-16 20:00:00,113.11,113.15,113.05,113.09,2027900007.0
2007-08-16 20:01:00,113.07,113.07,112.94,113.01,2027900007.0
2007-08-16 20:02:00,113.02,113.03,112.83,112.87,2027900007.0
2007-08-16 20:03:00,112.88,113.02,112.87,113.01,2027900007.0
2007-08-16 20:04:00,112.95,113.04,112.9,113.04,2027900007.0
2007-08-16 20:05:00,113.05,113.16,113.02,113.14,2027900007.0
2007-08-16 20:06:00,113.16,113.19,113.07,113.12,2027900007.0
2007-08-16 20:07:00,113.11,113.16,113.1,113.13,2027900007.0
2007-08-16 20:08:00,113.14,113.14,113.02,113.065,2027900007.0
2007-08-16 20:09:00,113.07,113.09,113.0,113.0,1572300002.0
2007-08-16 20:10:00,113.0,113.07,113.0,113.03,1978100011.0
2007-08-16 20:11:00,113.03,113.03,112.9,112.915,1990400004.0
2007-08-16 20:12:00,112.915,113.0,112.9,112.99,1489700007.0
2007-08-16 20:13:00,112.98,113.05,112.94,113.05,1495700004.0
2007-08-16 20:14:00,113.04,113.18,113.03,113.18,1495700004.0
2007-08-16 20:15:00,113.17,113.3,113.16,113.3,1495700004.0
2007-08-16 20:16:00,113.32,113.45,113.3,113.4,1495700004.0
2007-08-16 20:17:00,113.41,113.41,113.32,113.34,1495700004.0
2007-08-16 20:18:00,113.31,113.31,113.23,113.29,1495700004.0
2007-08-16 20:19:00,113.28,113.33,113.28,113.31,1786299998.0
2007-08-16 20:20:00,113.29,113.29,113.2,113.2,1068500004.0
2007-08-16 20:21:00,113.16,113.18,113.13,113.15,1068500004.0
2007-08-16 20:22:00,113.15,113.15,112.97,112.97,1394800000.0
2007-08-16 20:23:00,112.97,113.04,112.885,112.89,1290500000.0
2007-08-16 20:24:00,112.885,113.06,112.885,113.01,2137800007.0
2007-08-16 20:25:00,113.0,113.01,112.93,112.98,1794199981.0
2007-08-16 20:26:00,113.01,113.02,112.97,113.01,1794199981.0
2007-08-16 20:27:00,113.01,113.04,112.96,112.98,1715300000.0
2007-08-16 20:28:00,112.98,113.09,112.97,113.09,1345399993.0
2007-08-16 20:29:00,113.09,113.22,113.07,113.22,1532899998.0
2007-08-16 20:30:00,113.2,113.2,113.04,113.07,1355500002.0
2007-08-16 20:31:00,113.08,113.08,112.95,112.97,1355500002.0
2007-08-16 20:32:00,112.97,112.97,112.89,112.9,1964899999.0
2007-08-16 20:33:00,112.89,112.97,112.83,112.94,1964899999.0
2007-08-16 20:34:00,112.96,112.98,112.92,112.98,1521600000.0
2007-08-16 20:35:00,112.97,113.06,112.97,113.01,1521600000.0
2007-08-16 20:36:00,113.02,113.03,112.93,112.93,1521600000.0
2007-08-16 20:37:00,112.92,113.05,112.92,113.0,1521600000.0
2007-08-16 20:38:00,113.02,113.05,113.015,113.05,1521600000.0
2007-08-16 20:39:00,113.05,113.05,113.02,113.02,1768600010.0
2007-08-16 20:40:00,113.03,113.11,113.02,113.11,1768600010.0
2007-08-16 20:41:00,113.09,113.1,113.03,113.05,821900000.0
2007-08-16 20:42:00,113.06,113.1,113.06,113.06,821900000.0
2007-08-16 20:43:00,113.05,113.08,113.04,113.07,821900000.0
2007-08-16 20:44:00,113.08,113.08,113.02,113.05,821900000.0
2007-08-16 20:45:00,113.08,113.1,113.04,113.09,821900000.0
2007-08-16 20:46:00,113.07,113.08,113.04,113.08,1015900009.0
2007-08-16 20:47:00,113.09,113.17,113.06,113.11,1015900009.0
2007-08-16 20:48:00,113.1,113.16,113.08,113.16,1015900009.0
2007-08-16 20:49:00,113.15,113.17,113.09,113.1,1015900009.0
2007-08-16 20:50:00,113.09,113.15,113.03,113.11,1015900009.0
2007-08-16 20:51:00,113.1,113.16,113.09,113.15,1015900009.0
2007-08-16 20:52:00,113.155,113.16,113.13,113.15,1015900009.0
2007-08-16 20:53:00,113.13,113.17,113.13,113.14,1963499983.0
2007-08-16 20:54:00,113.15,113.15,113.08,113.08,1963499983.0
2007-08-16 20:55:00,113.1,113.15,113.1,113.13,1963499983.0
2007-08-16 20:56:00,113.12,113.2,113.09,113.12,1802900002.0
2007-08-16 20:57:00,113.14,113.15,113.12,113.12,1802900002.0
2007-08-16 20:58:00,113.1,113.13,113.07,113.07,1802900002.0
2007-08-16 20:59:00,113.06,113.13,113.04,113.11,1802900002.0
2007-08-16 21:00:00,113.1,113.12,113.08,113.09,1802900002.0
2007-08-16 21:01:00,113.1,113.12,113.08,113.11,1802900002.0
2007-08-16 21:02:00,113.1,113.13,112.99,112.99,1802900002.0
2007-08-16 21:03:00,112.98,113.05,112.94,113.05,1802900002.0
2007-08-16 21:04:00,113.07,113.14,112.99,113.0,1802900002.0
2007-08-16 21:05:00,112.99,113.04,112.99,112.99,1802900002.0
2007-08-16 21:06:00,113.01,113.045,112.915,112.915,1802900002.0
2007-08-16 21:07:00,112.92,112.92,112.74,112.77,2038700007.0
2007-08-16 21:08:00,112.79,112.79,112.67,112.72,2038700007.0
2007-08-16 21:09:00,112.71,112.72,112.54,112.55,2038700007.0
2007-08-16 21:10:00,112.58,112.61,112.51,112.51,2038700007.0
2007-08-16 21:11:00,112.54,112.55,112.47,112.55,1577099996.0
2007-08-16 21:12:00,112.57,112.61,112.51,112.61,1577099996.0
2007-08-16 21:13:00,112.62,112.78,112.61,112.77,1577099996.0
2007-08-16 21:14:00,112.75,112.83,112.75,112.75,1577099996.0
2007-08-16 21:15:00,112.74,112.89,112.74,112.89,1577099996.0
2007-08-16 21:16:00,112.9,112.94,112.88,112.93,1577099996.0
2007-08-16 21:17:00,112.93,112.96,112.81,112.83,908599999.0
2007-08-16 21:18:00,112.85,112.85,112.82,112.84,908599999.0
2007-08-16 21:19:00,112.84,112.9,112.84,112.9,1497900003.0
2007-08-16 21:20:00,112.9,113.01,112.89,112.94,1699400001.0
2007-08-16 21:21:00,112.93,112.98,112.89,112.97,1699400001.0
2007-08-16 21:22:00,112.98,112.98,112.9,112.92,1699400001.0
2007-08-16 21:23:00,112.93,112.95,112.91,112.94,1699400001.0
2007-08-16 21:24:00,112.92,112.92,112.83,112.88,1699400001.0
2007-08-16 21:25:00,112.89,112.91,112.86,112.88,1699400001.0
2007-08-16 21:26:00,112.88,112.9,112.86,112.875,2044700000.0
2007-08-16 21:27:00,112.88,112.95,112.88,112.95,1409599999.0
2007-08-16 21:28:00,112.93,113.0,112.92,112.99,1899700001.0
2007-08-16 21:29:00,112.98,112.99,112.94,112.98,1899700001.0
2007-08-16 21:30:00,112.98,112.99,112.96,112.97,1899700001.0
2007-08-16 21:31:00,112.98,113.07,112.97,113.05,895500005.0
2007-08-16 21:32:00,113.04,113.06,112.95,113.0,895500005.0
2007-08-16 21:33:00,113.02,113.02,112.975,112.99,895500005.0
2007-08-16 21:34:00,112.99,113.01,112.98,113.0,1825099979.0
2007-08-16 21:35:00,113.0,113.07,112.99,113.07,1678199995.0
2007-08-16 21:36:00,113.07,113.13,113.06,113.12,1941800021.0
2007-08-16 21:37:00,113.11,113.14,113.07,113.13,1543000010.0
2007-08-16 21:38:00,113.14,113.2,113.12,113.14,1543000010.0
2007-08-16 21:39:00,113.15,113.15,113.03,113.04,1543000010.0
2007-08-16 21:40:00,113.02,113.04,112.91,113.02,1543000010.0
2007-08-16 21:41:00,113.04,113.04,112.98,113.02,1543000010.0
2007-08-16 21:42:00,113.04,113.21,113.01,113.21,1543000010.0
2007-08-16 21:43:00,113.2,113.32,113.19,113.27,1543000010.0
2007-08-16 21:44:00,113.26,113.4,113.25,113.38,1543000010.0
2007-08-16 21:45:00,113.37,113.4,113.31,113.35,1543000010.0
2007-08-16 21:46:00,113.37,113.42,113.34,113.42,1543000010.0
2007-08-16 21:47:00,113.41,113.45,113.41,113.44,1543000010.0
2007-08-16 21:48:00,113.43,113.46,113.41,113.46,1543000010.0
2007-08-16 21:49:00,113.45,113.64,113.45,113.63,1543000010.0
2007-08-16 21:50:00,113.64,113.78,113.62,113.68,1543000010.0
2007-08-16 21:51:00,113.7,113.7,113.6,113.6,1543000010.0
2007-08-16 21:52:00,113.6,113.63,113.56,113.61,1288600008.0
2007-08-16 21:53:00,113.61,113.73,113.61,113.69,1679999994.0
2007-08-16 21:54:00,113.71,113.78,113.69,113.78,1679999994.0
2007-08-16 21:55:00,113.77,113.78,113.64,113.76,1679999994.0
2007-08-16 21:56:00,113.74,113.84,113.73,113.77,1679999994.0
2007-08-16 21:57:00,113.76,113.8,113.75,113.75,1679999994.0
2007-08-16 21:58:00,113.76,113.83,113.73,113.79,1679999994.0
2007-08-16 21:59:00,113.8,113.9,113.77,113.86,1679999994.0
2007-08-16 22:00:00,113.88,113.93,113.86,113.91,1679999994.0
2007-08-16 22:01:00,113.91,114.07,113.9,114.07,1822300000.0
2007-08-16 22:02:00,114.06,114.18,114.06,114.16,1822300000.0
2007-08-16 22:03:00,114.17,114.35,114.15,114.35,1822300000.0
2007-08-16 22:04:00,114.36,114.45,114.26,114.26,1822300000.0
2007-08-16 22:05:00,114.27,114.27,114.16,114.18,1822300000.0
2007-08-16 22:06:00,114.16,114.17,114.02,114.05,1822300000.0
2007-08-16 22:07:00,114.045,114.18,114.02,114.02,1822300000.0
2007-08-16 22:08:00,114.03,114.03,114.0,114.01,505400001.0
2007-08-16 22:09:00,114.02,114.05,114.01,114.04,891199997.0
2007-08-16 22:10:00,114.04,114.04,113.98,114.03,875299998.0
2007-08-16 22:11:00,114.04,114.07,114.03,114.06,604600000.0
2007-08-16 22:12:00,114.06,114.14,114.06,114.12,1781499996.0
2007-08-16 22:13:00,114.12,114.35,114.12,114.35,1269500002.0
2007-08-16 22:14:00,114.34,114.41,114.21,114.29,1269500002.0
2007-08-16 22:15:00,114.3,114.3,114.21,114.23,1269500002.0
2007-08-16 22:16:00,114.25,114.28,114.24,114.27,1269500002.0
2007-08-16 22:17:00,114.27,114.3,114.26,114.265,1148300004.0
2007-08-16 22:18:00,114.265,114.39,114.265,114.38,937699996.0
2007-08-16 22:19:00,114.38,114.56,114.37,114.56,1900800014.0
2007-08-16 22:20:00,114.57,114.57,114.51,114.56,1900800014.0
2007-08-16 22:21:00,114.54,114.54,114.31,114.31,1900800014.0
2007-08-16 22:22:00,114.33,114.37,114.285,114.35,1900800014.0
2007-08-16 22:23:00,114.36,114.37,114.32,114.35,832700016.0
2007-08-16 22:24:00,114.36,114.44,114.35,114.36,832700016.0
2007-08-16 22:25:00,114.36,114.4,114.36,114.38,832700016.0
2007-08-16 22:26:00,114.38,114.38,114.36,114.37,171699997.0
2007-08-16 22:27:00,114.36,114.37,114.34,114.35,418700001.0
2007-08-16 22:28:00,114.36,114.36,114.35,114.36,89800000.0
2007-08-16 22:29:00,114.36,114.36,114.32,114.33,575900002.0
2007-08-16 22:30:00,114.33,114.33,114.25,114.26,761400008.0
2007-08-16 22:31:00,114.26,114.27,114.25,114.25,453100000.0
2007-08-16 22:32:00,114.26,114.26,114.21,114.22,602500001.0
2007-08-16 22:33:00,114.22,114.22,114.14,114.15,1170399998.0
2007-08-16 22:34:00,114.15,114.16,114.12,114.13,524600003.0
2007-08-16 22:35:00,114.12,114.13,114.08,114.09,464700002.0
2007-08-16 22:36:00,114.09,114.19,114.09,114.19,605200000.0
2007-08-16 22:37:00,114.22,114.22,114.155,114.16,163600000.0
2007-08-16 22:38:00,114.17,114.21,114.15,114.21,307999998.0
2007-08-16 22:39:00,114.21,114.25,114.2,114.25,387400000.0
2007-08-16 22:40:00,114.25,114.28,114.24,114.25,591799999.0
2007-08-16 22:41:00,114.25,114.27,114.2,114.26,1792799992.0
2007-08-16 22:42:00,114.26,114.26,114.19,114.21,666799997.0
2007-08-16 22:43:00,114.21,114.25,114.19,114.24,661700006.0
2007-08-16 22:44:00,114.25,114.25,114.18,114.19,307200003.0
2007-08-16 22:45:00,114.19,114.19,114.18,114.18,173700001.0
2007-08-16 22:46:00,114.18,114.18,114.16,114.16,175300000.0
2007-08-16 22:47:00,114.17,114.17,114.16,114.16,231499995.0
2007-08-16 22:48:00,114.16,114.16,114.1,114.14,702800000.0
2007-08-16 22:49:00,114.14,114.14,114.09,114.12,1317500002.0
2007-08-16 22:50:00,114.13,114.13,114.11,114.13,546400002.0
2007-08-16 22:51:00,114.12,114.12,114.07,114.1,1112100002.0
2007-08-16 22:52:00,114.1,114.11,114.06,114.09,1445000016.0
2007-08-16 22:53:00,114.08,114.08,114.0,114.0,594500003.0
2007-08-16 22:54:00,114.0,114.01,113.97,113.98,609100010.0
2007-08-16 22:55:00,113.98,113.98,113.96,113.98,90000000.0
2007-08-16 22:56:00,113.96,113.97,113.835,113.87,543600000.0
2007-08-16 22:57:00,113.87,113.87,113.8,113.81,508599998.0
2007-08-16 22:58:00,113.81,113.86,113.81,113.85,283200001.0
2007-08-16 22:59:00,113.85,113.88,113.85,113.86,130400000.0
2007-08-16 23:00:00,113.87,113.88,113.84,113.86,212500000.0
2007-08-16 23:01:00,113.85,113.86,113.81,113.85,195999999.0
2007-08-16 23:02:00,113.85,113.92,113.84,113.92,424100000.0
2007-08-16 23:03:00,113.92,113.97,113.91,113.97,513600001.0
2007-08-16 23:04:00,113.97,113.97,113.91,113.95,137600000.0
2007-08-16 23:05:00,113.95,114.03,113.89,114.0,839500001.0
2007-08-16 23:06:00,114.0,114.09,114.0,114.08,946000007.0
2007-08-16 23:07:00,114.1,114.24,114.1,114.13,1201000004.0
2007-08-16 23:08:00,114.14,114.18,114.09,114.15,1201000004.0
2007-08-16 23:09:00,114.15,114.15,114.08,114.13,1117300000.0
2007-08-16 23:10:00,114.13,114.16,114.11,114.12,728799999.0
2007-08-16 23:11:00,114.11,114.12,114.07,114.08,1539300013.0
2007-08-16 23:12:00,114.1,114.15,114.1,114.13,1313100006.0
2007-08-16 23:13:00,114.14,114.18,114.14,114.16,827400000.0
2007-08-16 23:14:00,114.16,114.19,114.1,114.17,827400000.0
2007-08-16 23:15:00,114.17,114.19,114.15,114.19,539999998.0
2007-08-16 23:16:00,114.19,114.21,114.15,114.15,615100001.0
2007-08-16 23:17:00,114.16,114.2,114.15,114.2,430000002.0
2007-08-16 23:18:00,114.2,114.24,114.2,114.23,1003999994.0
2007-08-16 23:19:00,114.23,114.28,114.22,114.25,1383700007.0
2007-08-16 23:20:00,114.25,114.28,114.23,114.25,1444700015.0
2007-08-16 23:21:00,114.25,114.25,114.23,114.23,172600000.0
2007-08-16 23:22:00,114.23,114.23,114.09,114.14,895599998.0
2007-08-16 23:23:00,114.15,114.16,114.14,114.15,905800013.0
2007-08-16 23:24:00,114.16,114.23,114.16,114.21,683700004.0
2007-08-16 23:25:00,114.21,114.22,114.19,114.2,868799997.0
2007-08-16 23:26:00,114.2,114.26,114.2,114.24,1878600019.0
2007-08-16 23:27:00,114.24,114.3,114.23,114.27,1350499990.0
2007-08-16 23:28:00,114.27,114.27,114.25,114.27,699699999.0
2007-08-16 23:29:00,114.27,114.29,114.26,114.29,1071400021.0
2007-08-16 23:30:00,114.3,114.34,114.27,114.31,2049300010.0
2007-08-16 23:31:00,114.29,114.36,114.29,114.36,1675400010.0
2007-08-16 23:32:00,114.37,114.45,114.37,114.44,1675400010.0
2007-08-16 23:33:00,114.46,114.58,114.45,114.57,1675400010.0
2007-08-16 23:34:00,114.56,114.59,114.51,114.54,1675400010.0
2007-08-16 23:35:00,114.55,114.64,114.54,114.62,1675400010.0
2007-08-16 23:36:00,114.61,114.62,114.55,114.57,1675400010.0
2007-08-16 23:37:00,114.59,114.6,114.54,114.55,1675400010.0
2007-08-16 23:38:00,114.56,114.56,114.53,114.55,690900000.0
2007-08-16 23:39:00,114.55,114.57,114.46,114.53,1769400010.0
2007-08-16 23:40:00,114.52,114.54,114.48,114.48,1725599986.0
2007-08-16 23:41:00,114.48,114.51,114.45,114.45,1457399996.0
2007-08-16 23:42:00,114.45,114.52,114.45,114.47,1347400002.0
2007-08-16 23:43:00,114.48,114.48,114.45,114.45,1069600000.0
2007-08-16 23:44:00,114.45,114.48,114.45,114.47,397599994.0
2007-08-16 23:45:00,114.47,114.48,114.47,114.48,5000000.0
2007-08-16 23:46:00,114.47,114.47,114.36,114.39,985900006.0
2007-08-16 23:47:00,114.41,114.41,114.33,114.4,1559200008.0
2007-08-16 23:48:00,114.4,114.4,114.345,114.38,1590699989.0
2007-08-16 23:49:00,114.39,114.41,114.3,114.3,1181900004.0
2007-08-16 23:50:00,114.33,114.34,114.3,114.3,1181900004.0
2007-08-16 23:51:00,114.31,114.32,114.3,114.3,535200012.0
2007-08-16 23:52:00,114.31,114.34,114.3,114.34,780800007.0
2007-08-16 23:53:00,114.34,114.35,114.3,114.32,1544499998.0
2007-08-16 23:54:00,114.32,114.34,114.32,114.32,501099992.0
2007-08-16 23:55:00,114.32,114.37,114.32,114.35,967300003.0
2007-08-16 23:56:00,114.35,114.38,114.35,114.38,28700000.0
2007-08-16 23:57:00,114.38,114.42,114.33,114.4,1463200010.0
2007-08-16 23:58:00,114.41,114.47,114.37,114.47,1960200015.0
2007-08-16 23:59:00,114.47,114.48,114.34,114.44,583499997.0
2007-08-17 00:00:00,114.44,114.44,114.4,114.42,1387999991.0
2007-08-17 00:01:00,114.42,114.43,114.39,114.4,2023900011.0
2007-08-17 00:02:00,114.4,114.46,114.39,114.44,2079499996.0
2007-08-17 00:03:00,114.45,114.49,114.44,114.47,1714200023.0
2007-08-17 00:04:00,114.49,114.54,114.49,114.53,1081300012.0
2007-08-17 00:05:00,114.52,114.54,114.52,114.54,1081300012.0
2007-08-17 00:06:00,114.53,114.55,114.48,114.5,1842400001.0
2007-08-17 00:07:00,114.49,114.5,114.47,114.49,916500009.0
2007-08-17 00:08:00,114.48,114.57,114.48,114.56,1744100005.0
2007-08-17 00:09:00,114.55,114.57,114.52,114.53,1744100005.0
2007-08-17 00:10:00,114.52,114.54,114.49,114.52,1744100005.0
2007-08-17 00:11:00,114.51,114.55,114.48,114.48,1744100005.0
2007-08-17 00:12:00,114.48,114.55,114.47,114.5,1265800006.0
2007-08-17 00:13:00,114.51,114.54,114.49,114.52,1586700016.0
2007-08-17 00:14:00,114.51,114.53,114.47,114.47,1360799999.0
2007-08-17 00:15:00,114.47,114.57,114.47,114.53,879999999.0
2007-08-17 00:16:00,114.53,114.56,114.5,114.54,1285400003.0
2007-08-17 00:17:00,114.55,114.55,114.54,114.54,2123299999.0
2007-08-17 00:18:00,114.56,114.56,114.45,114.5,2123299999.0
2007-08-17 00:19:00,114.5,114.51,114.46,114.48,863500004.0
2007-08-17 00:20:00,114.47,114.49,114.44,114.47,863500004.0
2007-08-17 00:21:00,114.43,114.47,114.43,114.46,863500004.0
2007-08-17 00:22:00,114.46,114.52,114.44,114.52,1094100003.0
2007-08-17 00:23:00,114.5,114.51,114.46,114.5,1148200017.0
2007-08-17 00:24:00,114.51,114.52,114.47,114.48,1148200017.0
2007-08-17 00:25:00,114.47,114.49,114.43,114.44,1148200017.0
2007-08-17 00:26:00,114.44,114.45,114.41,114.42,1148200017.0
2007-08-17 00:27:00,114.42,114.42,114.4,114.41,601600000.0
2007-08-17 00:28:00,114.41,114.41,114.37,114.4,263499996.0
2007-08-17 00:29:00,114.4,114.42,114.39,114.42,213500000.0
2007-08-17 00:30:00,114.4,114.47,114.4,114.42,1042999985.0
2007-08-17 00:31:00,114.42,114.43,114.35,114.36,1042999985.0
2007-08-17 00:32:00,114.37,114.4,114.34,114.34,1792600003.0
2007-08-17 00:33:00,114.35,114.35,114.23,114.24,1833199994.0
2007-08-17 00:34:00,114.25,114.27,114.16,114.16,1833199994.0
2007-08-17 00:35:00,114.17,114.2,114.16,114.17,1833199994.0
2007-08-17 00:36:00,114.17,114.17,114.13,114.15,579299997.0
2007-08-17 00:37:00,114.15,114.18,114.15,114.15,508100000.0
2007-08-17 00:38:00,114.16,114.19,114.16,114.18,745100001.0
2007-08-17 00:39:00,114.2,114.2,114.16,114.2,745100001.0
2007-08-17 00:40:00,114.2,114.23,114.18,114.23,550800000.0
2007-08-17 00:41:00,114.23,114.29,114.23,114.26,818899993.0
2007-08-17 00:42:00,114.26,114.29,114.26,114.28,1609400008.0
2007-08-17 00:43:00,114.28,114.35,114.26,114.29,1609400008.0
2007-08-17 00:44:00,114.3,114.33,114.29,114.3,1225400004.0
2007-08-17 00:45:00,114.3,114.35,114.3,114.33,1331099995.0
2007-08-17 00:46:00,114.33,114.35,114.31,114.35,279200000.0
2007-08-17 00:47:00,114.34,114.37,114.34,114.36,455100002.0
2007-08-17 00:48:00,114.36,114.36,114.27,114.29,1034100008.0
2007-08-17 00:49:00,114.3,114.32,114.27,114.27,410599998.0
2007-08-17 00:50:00,114.27,114.3,114.26,114.29,434600001.0
2007-08-17 00:51:00,114.29,114.29,114.28,114.28,270300000.0
2007-08-17 00:52:00,114.28,114.3,114.26,114.29,589299999.0
2007-08-17 00:53:00,114.29,114.29,114.27,114.27,265500000.0
2007-08-17 00:54:00,114.28,114.28,114.19,114.19,917500004.0
2007-08-17 00:55:00,114.19,114.19,114.12,114.17,1047200006.0
2007-08-17 00:56:00,114.18,114.19,114.16,114.17,915400003.0
2007-08-17 00:57:00,114.16,114.17,114.16,114.16,213300001.0
2007-08-17 00:58:00,114.15,114.15,114.05,114.05,1217299992.0
2007-08-17 00:59:00,114.06,114.07,113.93,114.05,1261600007.0
2007-08-17 01:00:00,114.05,114.1,114.04,114.07,1249349997.0
2007-08-17 01:01:00,114.07,114.07,114.03,114.04,438600000.0
2007-08-17 01:02:00,114.02,114.02,113.84,113.88,720850000.0
2007-08-17 01:03:00,113.85,113.88,113.66,113.73,720850000.0
2007-08-17 01:04:00,113.72,113.78,113.65,113.66,720850000.0
2007-08-17 01:05:00,113.66,113.83,113.66,113.83,720850000.0
2007-08-17 01:06:00,113.83,113.87,113.65,113.67,1646899992.0
2007-08-17 01:07:00,113.66,113.69,113.59,113.63,940249998.0
2007-08-17 01:08:00,113.62,113.68,113.62,113.63,837699993.0
2007-08-17 01:09:00,113.64,113.65,113.61,113.61,366800002.0
2007-08-17 01:10:00,113.62,113.66,113.6,113.66,673700000.0
2007-08-17 01:11:00,113.66,113.67,113.51,113.55,1295500002.0
2007-08-17 01:12:00,113.55,113.55,113.45,113.46,785299998.0
2007-08-17 01:13:00,113.46,113.53,113.45,113.5,1447200005.0
2007-08-17 01:14:00,113.5,113.75,113.49,113.73,1376000000.0
2007-08-17 01:15:00,113.73,113.73,113.6,113.73,1099499999.0
2007-08-17 01:16:00,113.73,113.81,113.73,113.77,1414900002.0
2007-08-17 01:17:00,113.78,113.82,113.77,113.81,991199998.0
2007-08-17 01:18:00,113.82,113.82,113.73,113.76,847300000.0
2007-08-17 01:19:00,113.76,113.77,113.62,113.64,1247000003.0
2007-08-17 01:20:00,113.63,113.66,113.6,113.6,627000003.0
2007-08-17 01:21:00,113.6,113.68,113.58,113.67,612200001.0
2007-08-17 01:22:00,113.67,113.71,113.63,113.71,433100000.0
2007-08-17 01:23:00,113.71,113.77,113.63,113.65,795800000.0
2007-08-17 01:24:00,113.65,113.69,113.65,113.67,441199997.0
2007-08-17 01:25:00,113.67,113.69,113.65,113.67,139100000.0
2007-08-17 01:26:00,113.67,113.72,113.65,113.72,282599993.0
2007-08-17 01:27:00,113.72,113.72,113.65,113.66,273500002.0
2007-08-17 01:28:00,113.66,113.72,113.64,113.7,1387600009.0
2007-08-17 01:29:00,113.69,113.72,113.68,113.72,717599997.0
2007-08-17 01:30:00,113.72,113.77,113.7,113.74,1908100001.0
2007-08-17 01:31:00,113.74,113.77,113.71,113.77,1338300007.0
2007-08-17 01:32:00,113.76,113.77,113.75,113.76,644400006.0
2007-08-17 01:33:00,113.73,113.74,113.65,113.65,2014400006.0
2007-08-17 01:34:00,113.66,113.69,113.6,113.65,2014400006.0
2007-08-17 01:35:00,113.64,113.68,113.62,113.67,2014400006.0
2007-08-17 01:36:00,113.64,113.78,113.64,113.72,1793200009.0
2007-08-17 01:37:00,113.71,113.72,113.61,113.62,1793200009.0
2007-08-17 01:38:00,113.59,113.69,113.59,113.68,1347800004.0
2007-08-17 01:39:00,113.7,113.74,113.6,113.74,1347800004.0
2007-08-17 01:40:00,113.74,113.75,113.7,113.7,1347800004.0
2007-08-17 01:41:00,113.7,113.73,113.66,113.72,1658399998.0
2007-08-17 01:42:00,113.72,113.72,113.68,113.72,839300001.0
2007-08-17 01:43:00,113.71,113.71,113.67,113.69,1306400012.0
2007-08-17 01:44:00,113.7,113.76,113.69,113.73,1306400012.0
2007-08-17 01:45:00,113.74,113.74,113.68,113.71,1306400012.0
2007-08-17 01:46:00,113.71,113.74,113.7,113.71,1470399991.0
2007-08-17 01:47:00,113.72,113.77,113.72,113.77,1482700033.0
2007-08-17 01:48:00,113.76,113.84,113.75,113.82,1801399990.0
2007-08-17 01:49:00,113.83,113.91,113.82,113.9,1801399990.0
2007-08-17 01:50:00,113.89,113.91,113.85,113.86,1801399990.0
2007-08-17 01:51:00,113.84,113.84,113.76,113.78,1801399990.0
2007-08-17 01:52:00,113.75,113.82,113.7,113.71,1801399990.0
2007-08-17 01:53:00,113.7,113.81,113.67,113.81,2133499987.0
2007-08-17 01:54:00,113.8,113.81,113.69,113.7,609499992.0
2007-08-17 01:55:00,113.71,113.72,113.7,113.71,609499992.0
2007-08-17 01:56:00,113.71,113.71,113.69,113.7,543300000.0
2007-08-17 01:57:00,113.7,113.78,113.7,113.76,1388199997.0
2007-08-17 01:58:00,113.76,113.79,113.68,113.69,1187099997.0
2007-08-17 01:59:00,113.69,113.71,113.69,113.7,257999998.0
2007-08-17 02:00:00,113.7,113.75,113.7,113.74,714000002.0
2007-08-17 02:01:00,113.74,113.79,113.73,113.77,1443300001.0
2007-08-17 02:02:00,113.76,113.83,113.76,113.83,1408999998.0
2007-08-17 02:03:00,113.82,113.87,113.82,113.83,1429600000.0
2007-08-17 02:04:00,113.83,113.85,113.82,113.84,762400000.0
2007-08-17 02:05:00,113.84,113.86,113.83,113.83,790199997.0
2007-08-17 02:06:00,113.83,113.84,113.75,113.76,2051500002.0
2007-08-17 02:07:00,113.77,113.77,113.74,113.76,319100000.0
2007-08-17 02:08:00,113.76,113.77,113.76,113.77,247900001.0
2007-08-17 02:09:00,113.77,113.79,113.77,113.79,591600002.0
2007-08-17 02:10:00,113.79,113.82,113.79,113.82,677300011.0
2007-08-17 02:11:00,113.82,113.83,113.81,113.81,539799997.0
2007-08-17 02:12:00,113.81,113.81,113.765,113.77,287400002.0
2007-08-17 02:13:00,113.77,113.83,113.76,113.82,1165100007.0
2007-08-17 02:14:00,113.82,113.94,113.82,113.94,1761100009.0
2007-08-17 02:15:00,113.94,113.97,113.87,113.87,1133800002.0
2007-08-17 02:16:00,113.89,113.97,113.86,113.94,1133800002.0
2007-08-17 02:17:00,113.94,113.95,113.87,113.87,886100007.0
2007-08-17 02:18:00,113.88,113.89,113.86,113.89,886100007.0
2007-08-17 02:19:00,113.88,113.89,113.86,113.88,886100007.0
2007-08-17 02:20:00,113.89,113.91,113.88,113.89,886100007.0
2007-08-17 02:21:00,113.895,113.91,113.895,113.9,886100007.0
2007-08-17 02:22:00,113.9,113.9,113.85,113.85,2045899991.0
2007-08-17 02:23:00,113.85,113.88,113.76,113.76,1334800002.0
2007-08-17 02:24:00,113.76,113.83,113.74,113.83,1733200014.0
2007-08-17 02:25:00,113.82,113.92,113.81,113.9,1596100006.0
2007-08-17 02:26:00,113.9,113.91,113.82,113.84,1605800012.0
2007-08-17 02:27:00,113.84,113.86,113.82,113.86,1287199987.0
2007-08-17 02:28:00,113.86,113.86,113.83,113.84,232699994.0
2007-08-17 02:29:00,113.85,113.875,113.83,113.84,711299984.0
2007-08-17 02:30:00,113.85,113.87,113.84,113.85,454600003.0
2007-08-17 02:31:00,113.85,113.92,113.85,113.91,1561000002.0
2007-08-17 02:32:00,113.91,113.97,113.91,113.97,1496599999.0
2007-08-17 02:33:00,113.97,113.99,113.945,113.95,1244699996.0
2007-08-17 02:34:00,113.95,113.98,113.95,113.95,1424499991.0
2007-08-17 02:35:00,113.95,113.95,113.89,113.895,754600002.0
2007-08-17 02:36:00,113.88,113.9,113.86,113.9,687000003.0
2007-08-17 02:37:00,113.9,113.9,113.87,113.88,687000003.0
2007-08-17 02:38:00,113.88,113.88,113.83,113.83,1046100002.0
2007-08-17 02:39:00,113.83,113.85,113.82,113.85,1770999999.0
2007-08-17 02:40:00,113.85,113.85,113.84,113.85,1770999999.0
2007-08-17 02:41:00,113.84,113.84,113.79,113.81,687600004.0
2007-08-17 02:42:00,113.8,113.83,113.8,113.8,687600004.0
2007-08-17 02:43:00,113.79,113.81,113.79,113.81,687600004.0
2007-08-17 02:44:00,113.82,113.86,113.81,113.85,1967549992.0
2007-08-17 02:45:00,113.84,113.84,113.77,113.77,1967549992.0
2007-08-17 02:46:00,113.76,113.82,113.74,113.8,1967549992.0
2007-08-17 02:47:00,113.79,113.79,113.73,113.76,1967549992.0
2007-08-17 02:48:00,113.75,113.79,113.74,113.79,1967549992.0
2007-08-17 02:49:00,113.78,113.79,113.77,113.79,1967549992.0
2007-08-17 02:50:00,113.79,113.82,113.775,113.82,1967549992.0
2007-08-17 02:51:00,113.82,113.84,113.77,113.79,1646500010.0
2007-08-17 02:52:00,113.8,113.81,113.77,113.78,1646500010.0
2007-08-17 02:53:00,113.76,113.83,113.76,113.79,1607300000.0
2007-08-17 02:54:00,113.78,113.79,113.74,113.76,1607300000.0
2007-08-17 02:55:00,113.79,113.8,113.76,113.8,1607300000.0
2007-08-17 02:56:00,113.81,113.81,113.77,113.77,1607300000.0
2007-08-17 02:57:00,113.78,113.78,113.75,113.77,1607300000.0
2007-08-17 02:58:00,113.77,113.81,113.76,113.79,704000008.0
2007-08-17 02:59:00,113.76,113.76,113.69,113.69,1810999999.0
2007-08-17 03:00:00,113.7,113.72,113.7,113.71,1810999999.0
2007-08-17 03:01:00,113.7,113.71,113.67,113.68,1810999999.0
2007-08-17 03:02:00,113.69,113.69,113.61,113.63,1810999999.0
2007-08-17 03:03:00,113.61,113.62,113.52,113.57,1810999999.0
2007-08-17 03:04:00,113.58,113.67,113.56,113.65,1810999999.0
2007-08-17 03:05:00,113.61,113.64,113.51,113.55,1918499993.0
2007-08-17 03:06:00,113.56,113.58,113.44,113.46,1918499993.0
2007-08-17 03:07:00,113.48,113.49,113.415,113.44,1918499993.0
2007-08-17 03:08:00,113.44,113.51,113.44,113.495,1659199987.0
2007-08-17 03:09:00,113.48,113.5,113.46,113.5,1182099995.0
2007-08-17 03:10:00,113.52,113.57,113.52,113.55,1182099995.0
2007-08-17 03:11:00,113.55,113.56,113.52,113.56,629999997.0
2007-08-17 03:12:00,113.56,113.56,113.49,113.5,1150200001.0
2007-08-17 03:13:00,113.5,113.5,113.45,113.46,1760400003.0
2007-08-17 03:14:00,113.46,113.46,113.3,113.31,1778700000.0
2007-08-17 03:15:00,113.31,113.36,113.3,113.3,1923200007.0
2007-08-17 03:16:00,113.29,113.38,113.29,113.355,1388699999.0
2007-08-17 03:17:00,113.36,113.39,113.355,113.37,489700004.0
2007-08-17 03:18:00,113.37,113.41,113.36,113.38,2019800001.0
2007-08-17 03:19:00,113.37,113.37,113.35,113.36,574700002.0
2007-08-17 03:20:00,113.34,113.34,113.19,113.19,1679200001.0
2007-08-17 03:21:00,113.18,113.18,113.03,113.03,1679200001.0
2007-08-17 03:22:00,113.01,113.02,112.76,112.88,1679200001.0
2007-08-17 03:23:00,112.89,113.07,112.84,113.07,1679200001.0
2007-08-17 03:24:00,113.08,113.17,113.02,113.02,1679200001.0
2007-08-17 03:25:00,113.03,113.13,113.01,113.05,1679200001.0
2007-08-17 03:26:00,113.06,113.16,113.06,113.13,1679200001.0
2007-08-17 03:27:00,113.13,113.17,113.11,113.13,1270799998.0
2007-08-17 03:28:00,113.12,113.14,113.08,113.08,1385700007.0
2007-08-17 03:29:00,113.07,113.08,113.0,113.01,1385700007.0
2007-08-17 03:30:00,113.02,113.06,113.0,113.02,1385700007.0
2007-08-17 03:31:00,113.02,113.07,113.0,113.06,930100001.0
2007-08-17 03:32:00,113.07,113.13,113.06,113.1,2009799997.0
2007-08-17 03:33:00,113.11,113.19,113.11,113.16,855899991.0
2007-08-17 03:34:00,113.15,113.16,113.07,113.07,855899991.0
2007-08-17 03:35:00,113.08,113.13,113.05,113.11,855899991.0
2007-08-17 03:36:00,113.12,113.13,113.11,113.11,855899991.0
2007-08-17 03:37:00,113.1,113.12,113.09,113.12,2024299992.0
2007-08-17 03:38:00,113.12,113.13,113.11,113.12,672999998.0
2007-08-17 03:39:00,113.12,113.14,113.09,113.11,1247199997.0
2007-08-17 03:40:00,113.12,113.14,113.1,113.14,1124700000.0
2007-08-17 03:41:00,113.12,113.12,113.06,113.06,1124700000.0
2007-08-17 03:42:00,113.06,113.09,113.06,113.09,1124700000.0
2007-08-17 03:43:00,113.09,113.17,113.09,113.15,1503800002.0
2007-08-17 03:44:00,113.15,113.18,113.15,113.15,1743899995.0
2007-08-17 03:45:00,113.15,113.16,113.12,113.15,805900000.0
2007-08-17 03:46:00,113.15,113.17,113.12,113.15,1732799970.0
2007-08-17 03:47:00,113.15,113.23,113.13,113.17,1420700001.0
2007-08-17 03:48:00,113.17,113.2,113.17,113.19,688799997.0
2007-08-17 03:49:00,113.19,113.22,113.18,113.21,1215100007.0
2007-08-17 03:50:00,113.19,113.21,113.19,113.19,1599300002.0
2007-08-17 03:51:00,113.19,113.21,113.18,113.2,1599300002.0
2007-08-17 03:52:00,113.2,113.21,113.19,113.2,1378899996.0
2007-08-17 03:53:00,113.19,113.2,113.17,113.18,1261699994.0
2007-08-17 03:54:00,113.19,113.26,113.16,113.26,1259199995.0
2007-08-17 03:55:00,113.27,113.37,113.27,113.37,1259199995.0
2007-08-17 03:56:00,113.36,113.46,113.36,113.42,1259199995.0
2007-08-17 03:57:00,113.41,113.41,113.36,113.39,1259199995.0
2007-08-17 03:58:00,113.38,113.43,113.38,113.42,1259199995.0
2007-08-17 03:59:00,113.43,113.45,113.41,113.42,1259199995.0
2007-08-17 04:00:00,113.42,113.44,113.36,113.37,1987000007.0
2007-08-17 04:01:00,113.36,113.39,113.35,113.39,1747299999.0
2007-08-17 04:02:00,113.4,113.4,113.35,113.38,1747299999.0
2007-08-17 04:03:00,113.37,113.39,113.37,113.38,1747299999.0
2007-08-17 04:04:00,113.37,113.38,113.32,113.33,1747299999.0
2007-08-17 04:05:00,113.32,113.33,113.26,113.26,1747299999.0
2007-08-17 04:06:00,113.27,113.28,113.25,113.27,1747299999.0
2007-08-17 04:07:00,113.28,113.3,113.26,113.26,681299998.0
2007-08-17 04:08:00,113.25,113.3,113.25,113.28,681299998.0
2007-08-17 04:09:00,113.28,113.3,113.24,113.25,1731399997.0
2007-08-17 04:10:00,113.24,113.26,113.24,113.24,813200000.0
2007-08-17 04:11:00,113.25,113.28,113.24,113.24,813200000.0
2007-08-17 04:12:00,113.24,113.3,113.23,113.28,1356600004.0
2007-08-17 04:13:00,113.28,113.42,113.28,113.34,1798300000.0
2007-08-17 04:14:00,113.35,113.37,113.33,113.36,1798300000.0
2007-08-17 04:15:00,113.35,113.35,113.29,113.29,1798300000.0
2007-08-17 04:16:00,113.3,113.31,113.25,113.25,1798300000.0
2007-08-17 04:17:00,113.26,113.27,113.24,113.26,1798300000.0
2007-08-17 04:18:00,113.26,113.32,113.25,113.31,759200000.0
2007-08-17 04:19:00,113.32,113.32,113.3,113.3,759200000.0
2007-08-17 04:20:00,113.3,113.31,113.3,113.31,759199999.0
2007-08-17 04:21:00,113.31,113.34,113.31,113.34,989899997.0
2007-08-17 04:22:00,113.34,113.38,113.34,113.37,1080199994.0
2007-08-17 04:23:00,113.37,113.37,113.35,113.36,1012700009.0
2007-08-17 04:24:00,113.36,113.38,113.35,113.35,1147799991.0
2007-08-17 04:25:00,113.35,113.35,113.33,113.34,624099994.0
2007-08-17 04:26:00,113.33,113.34,113.33,113.33,377899999.0
2007-08-17 04:27:00,113.33,113.33,113.3,113.3,1060999991.0
2007-08-17 04:28:00,113.3,113.32,113.27,113.28,960199995.0
2007-08-17 04:29:00,113.25,113.27,113.25,113.27,793299996.0
2007-08-17 04:30:00,113.28,113.31,113.28,113.29,793299996.0
2007-08-17 04:31:00,113.29,113.29,113.27,113.27,953299998.0
2007-08-17 04:32:00,113.27,113.28,113.27,113.28,879799997.0
2007-08-17 04:33:00,113.28,113.32,113.28,113.31,703400004.0
2007-08-17 04:34:00,113.31,113.31,113.3,113.31,775300001.0
2007-08-17 04:35:00,113.31,113.31,113.28,113.29,510300003.0
2007-08-17 04:36:00,113.29,113.29,113.26,113.27,1084599993.0
2007-08-17 04:37:00,113.27,113.28,113.25,113.25,1577000002.0
2007-08-17 04:38:00,113.24,113.24,113.17,113.2,1464300001.0
2007-08-17 04:39:00,113.21,113.21,113.12,113.12,1464300001.0
2007-08-17 04:40:00,113.13,113.14,113.08,113.08,1464300001.0
2007-08-17 04:41:00,113.07,113.08,113.04,113.07,1464300001.0
2007-08-17 04:42:00,113.09,113.11,113.08,113.11,1464300001.0
2007-08-17 04:43:00,113.11,113.12,113.08,113.11,1338000001.0
2007-08-17 04:44:00,113.11,113.11,113.09,113.09,1078900003.0
2007-08-17 04:45:00,113.06,113.12,113.06,113.12,1851200008.0
2007-08-17 04:46:00,113.13,113.16,113.12,113.13,1851200008.0
2007-08-17 04:47:00,113.15,113.15,113.13,113.14,1851200008.0
2007-08-17 04:48:00,113.14,113.22,113.14,113.2,1672700009.0
2007-08-17 04:49:00,113.19,113.2,113.16,113.18,1672700009.0
2007-08-17 04:50:00,113.19,113.19,113.08,113.11,1672700009.0
2007-08-17 04:51:00,113.12,113.14,113.12,113.14,1672700009.0
2007-08-17 04:52:00,113.13,113.16,113.13,113.14,2076000013.0
2007-08-17 04:53:00,113.14,113.18,113.13,113.18,1659400008.0
2007-08-17 04:54:00,113.17,113.18,113.16,113.17,926799995.0
2007-08-17 04:55:00,113.18,113.18,113.15,113.15,926799995.0
2007-08-17 04:56:00,113.14,113.19,113.14,113.17,1844299984.0
2007-08-17 04:57:00,113.16,113.2,113.16,113.17,1844299984.0
2007-08-17 04:58:00,113.16,113.17,113.12,113.13,615300000.0
2007-08-17 04:59:00,113.12,113.12,113.09,113.09,615300000.0
2007-08-17 05:00:00,113.11,113.14,113.06,113.07,615300000.0
2007-08-17 05:01:00,113.06,113.07,113.02,113.05,615300000.0
2007-08-17 05:02:00,113.04,113.05,113.04,113.05,615300000.0
2007-08-17 05:03:00,113.06,113.07,113.04,113.04,615300000.0
2007-08-17 05:04:00,113.04,113.06,113.03,113.04,1037800001.0
2007-08-17 05:05:00,113.01,113.03,112.96,112.98,142199999.0
2007-08-17 05:06:00,112.99,113.07,112.97,113.06,142199999.0
2007-08-17 05:07:00,113.05,113.08,113.0,113.06,142199999.0
2007-08-17 05:08:00,113.05,113.07,113.03,113.04,142199999.0
2007-08-17 05:09:00,113.05,113.08,113.03,113.06,142199999.0
2007-08-17 05:10:00,113.09,113.13,113.08,113.09,142199999.0
2007-08-17 05:11:00,113.08,113.11,113.08,113.11,142199999.0
2007-08-17 05:12:00,113.12,113.15,113.1,113.1,142199999.0
2007-08-17 05:13:00,113.09,113.12,113.07,113.11,142199999.0
2007-08-17 05:14:00,113.1,113.13,113.09,113.12,142199999.0
2007-08-17 05:15:00,113.15,113.16,113.14,113.16,142199999.0
2007-08-17 05:16:00,113.16,113.16,113.12,113.13,483099999.0
2007-08-17 05:17:00,113.13,113.15,113.12,113.14,1253999994.0
2007-08-17 05:18:00,113.14,113.14,113.12,113.13,1510099998.0
2007-08-17 05:19:00,113.11,113.11,113.05,113.08,1119000034.0
2007-08-17 05:20:00,113.08,113.09,113.07,113.07,1119000034.0
2007-08-17 05:21:00,113.07,113.07,113.05,113.05,951299996.0
2007-08-17 05:22:00,113.05,113.05,112.99,112.99,2128900002.0
2007-08-17 05:23:00,112.98,112.98,112.94,112.98,2128900002.0
2007-08-17 05:24:00,112.99,113.0,112.95,112.96,2128900002.0
2007-08-17 05:25:00,112.96,113.0,112.95,112.99,2128900002.0
2007-08-17 05:26:00,112.98,113.07,112.98,113.04,1908999977.0
2007-08-17 05:27:00,113.05,113.07,113.05,113.05,1908999977.0
2007-08-17 05:28:00,113.06,113.06,113.03,113.03,1908999977.0
2007-08-17 05:29:00,113.03,113.04,113.02,113.03,1324299995.0
2007-08-17 05:30:00,113.01,113.02,112.97,113.01,521499990.0
2007-08-17 05:31:00,113.02,113.04,113.02,113.04,521499990.0
2007-08-17 05:32:00,113.04,113.07,113.03,113.04,1206700002.0
2007-08-17 05:33:00,113.03,113.03,113.0,113.01,1484960017.0
2007-08-17 05:34:00,113.02,113.05,113.02,113.02,1484960017.0
2007-08-17 05:35:00,113.02,113.05,113.005,113.05,1693399994.0
2007-08-17 05:36:00,113.05,113.07,113.05,113.05,692399994.0
2007-08-17 05:37:00,113.05,113.06,113.04,113.04,277500004.0
2007-08-17 05:38:00,113.02,113.03,112.98,112.98,1668600007.0
2007-08-17 05:39:00,112.97,112.97,112.91,112.93,1668600007.0
2007-08-17 05:40:00,112.92,112.97,112.92,112.93,1668600007.0
2007-08-17 05:41:00,112.94,113.03,112.93,113.02,1668600007.0
2007-08-17 05:42:00,113.03,113.09,113.02,113.04,1668600007.0
2007-08-17 05:43:00,113.07,113.12,113.07,113.1,1668600007.0
2007-08-17 05:44:00,113.09,113.09,113.01,113.01,1965649996.0
2007-08-17 05:45:00,113.0,113.01,112.91,112.91,1965649996.0
2007-08-17 05:46:00,112.92,112.95,112.91,112.93,1965649996.0
2007-08-17 05:47:00,112.92,112.99,112.86,112.92,1965649996.0
2007-08-17 05:48:00,112.93,112.99,112.93,112.98,1965649996.0
2007-08-17 05:49:00,112.99,112.99,112.94,112.98,1965649996.0
2007-08-17 05:50:00,112.99,113.0,112.95,112.96,1965649996.0
2007-08-17 05:51:00,112.97,112.97,112.94,112.94,1965649996.0
2007-08-17 05:52:00,112.93,112.97,112.9,112.92,1965649996.0
2007-08-17 05:53:00,112.91,112.93,112.9,112.93,1965649996.0
2007-08-17 05:54:00,112.92,112.96,112.92,112.95,1965649996.0
2007-08-17 05:55:00,112.94,112.95,112.93,112.94,1965649996.0
2007-08-17 05:56:00,112.93,112.94,112.91,112.93,1965649996.0
2007-08-17 05:57:00,112.95,112.95,112.915,112.93,1965649996.0
2007-08-17 05:58:00,112.93,112.96,112.92,112.96,1257099990.0
2007-08-17 05:59:00,112.95,112.95,112.92,112.94,1241599990.0
2007-08-17 06:00:00,112.93,112.94,112.92,112.94,360100002.0
2007-08-17 06:01:00,112.94,112.94,112.92,112.94,762999998.0
2007-08-17 06:02:00,112.93,112.95,112.93,112.95,152700002.0
2007-08-17 06:03:00,112.95,112.98,112.94,112.97,1855499989.0
2007-08-17 06:04:00,112.95,112.96,112.92,112.93,1649500006.0
2007-08-17 06:05:00,112.94,112.94,112.89,112.9,1649500006.0
2007-08-17 06:06:00,112.89,112.89,112.87,112.87,1649500006.0
2007-08-17 06:07:00,112.86,112.87,112.84,112.84,1649500006.0
2007-08-17 06:08:00,112.83,112.84,112.79,112.81,1649500006.0
2007-08-17 06:09:00,112.82,112.87,112.82,112.85,1649500006.0
2007-08-17 06:10:00,112.85,112.86,112.84,112.85,1508099980.0
2007-08-17 06:11:00,112.85,112.85,112.76,112.77,1713699995.0
2007-08-17 06:12:00,112.75,112.77,112.69,112.7,1809099996.0
2007-08-17 06:13:00,112.68,112.7,112.66,112.67,1809099996.0
2007-08-17 06:14:00,112.65,112.71,112.65,112.71,1809099996.0
2007-08-17 06:15:00,112.72,112.73,112.7,112.72,1809099996.0
2007-08-17 06:16:00,112.71,112.72,112.69,112.72,1809099996.0
2007-08-17 06:17:00,112.71,112.72,112.64,112.64,1809099996.0
2007-08-17 06:18:00,112.63,112.63,112.41,112.41,1809099996.0
2007-08-17 06:19:00,112.4,112.46,112.17,112.17,1809099996.0
2007-08-17 06:20:00,112.16,112.44,112.09,112.43,1809099996.0
2007-08-17 06:21:00,112.45,112.68,112.45,112.53,1809099996.0
2007-08-17 06:22:00,112.52,112.57,112.39,112.39,1809099996.0
2007-08-17 06:23:00,112.38,112.5,112.28,112.5,1809099996.0
2007-08-17 06:24:00,112.52,112.53,112.35,112.38,1809099996.0
2007-08-17 06:25:00,112.36,112.51,112.36,112.44,1582100004.0
2007-08-17 06:26:00,112.44,112.53,112.44,112.51,1582100004.0
2007-08-17 06:27:00,112.49,112.53,112.34,112.37,1239200002.0
2007-08-17 06:28:00,112.37,112.41,112.3,112.39,1239200002.0
2007-08-17 06:29:00,112.38,112.41,112.34,112.38,1630800005.0
2007-08-17 06:30:00,112.38,112.38,112.27,112.32,1371199995.0
2007-08-17 06:31:00,112.32,112.36,112.26,112.28,2036000009.0
2007-08-17 06:32:00,112.29,112.29,112.21,112.24,2073799995.0
2007-08-17 06:33:00,112.25,112.37,112.25,112.3,2073799995.0
2007-08-17 06:34:00,112.29,112.29,112.2,112.23,2073799995.0
2007-08-17 06:35:00,112.21,112.23,112.15,112.18,2073799995.0
2007-08-17 06:36:00,112.17,112.2,112.16,112.19,1647700002.0
2007-08-17 06:37:00,112.2,112.22,112.17,112.17,761500000.0
2007-08-17 06:38:00,112.17,112.19,112.17,112.175,755599999.0
2007-08-17 06:39:00,112.18,112.26,112.18,112.24,969600001.0
2007-08-17 06:40:00,112.24,112.25,112.22,112.225,706000001.0
2007-08-17 06:41:00,112.22,112.33,112.22,112.29,1523699992.0
2007-08-17 06:42:00,112.29,112.38,112.28,112.38,1488399997.0
2007-08-17 06:43:00,112.38,112.38,112.24,112.24,1548400004.0
2007-08-17 06:44:00,112.25,112.26,112.17,112.19,1868999994.0
2007-08-17 06:45:00,112.18,112.3,112.18,112.26,1868999994.0
2007-08-17 06:46:00,112.27,112.28,112.205,112.21,1072600001.0
2007-08-17 06:47:00,112.22,112.25,112.2,112.2,1294399997.0
2007-08-17 06:48:00,112.2,112.22,112.165,112.19,1755900002.0
2007-08-17 06:49:00,112.18,112.25,112.17,112.23,1748500003.0
2007-08-17 06:50:00,112.23,112.26,112.22,112.26,1192500003.0
2007-08-17 06:51:00,112.26,112.28,112.23,112.24,1503199995.0
2007-08-17 06:52:00,112.24,112.25,112.205,112.205,561999999.0
2007-08-17 06:53:00,112.21,112.27,112.18,112.27,1860799995.0
2007-08-17 06:54:00,112.27,112.28,112.25,112.26,605999999.0
2007-08-17 06:55:00,112.26,112.26,112.18,112.2,1157999996.0
2007-08-17 06:56:00,112.21,112.27,112.17,112.27,1441200000.0
2007-08-17 06:57:00,112.255,112.27,112.22,112.24,547900000.0
2007-08-17 06:58:00,112.24,112.27,112.24,112.255,475600000.0
2007-08-17 06:59:00,112.255,112.28,112.25,112.27,753100001.0
2007-08-17 07:00:00,112.27,112.28,112.23,112.27,857699998.0
2007-08-17 07:01:00,112.27,112.35,112.27,112.35,482400000.0
2007-08-17 07:02:00,112.36,112.43,112.33,112.41,1207399999.0
2007-08-17 07:03:00,112.4,112.48,112.4,112.47,1207399999.0
2007-08-17 07:04:00,112.46,112.48,112.46,112.47,1207399999.0
2007-08-17 07:05:00,112.48,112.77,112.48,112.55,1207399999.0
2007-08-17 07:06:00,112.54,112.54,112.47,112.5,1207399999.0
2007-08-17 07:07:00,112.5,112.57,112.47,112.57,1419099998.0
2007-08-17 07:08:00,112.57,112.6,112.53,112.595,1068100004.0
2007-08-17 07:09:00,112.595,112.62,112.545,112.55,1109000011.0
2007-08-17 07:10:00,112.56,112.6,112.52,112.6,1492500001.0
2007-08-17 07:11:00,112.6,112.65,112.6,112.62,964500005.0
2007-08-17 07:12:00,112.61,112.68,112.61,112.66,1559201005.0
2007-08-17 07:13:00,112.66,112.68,112.6,112.6,745002000.0
2007-08-17 07:14:00,112.6,112.6,112.52,112.53,1269599997.0
2007-08-17 07:15:00,112.53,112.59,112.53,112.59,419300000.0
2007-08-17 07:16:00,112.59,112.59,112.49,112.5,844700002.0
2007-08-17 07:17:00,112.5,112.52,112.31,112.33,1204800000.0
2007-08-17 07:18:00,112.35,112.4,112.35,112.38,1204800000.0
2007-08-17 07:19:00,112.38,112.4,112.36,112.39,1535200000.0
2007-08-17 07:20:00,112.39,112.4,112.33,112.38,1263800000.0
2007-08-17 07:21:00,112.38,112.38,112.33,112.36,1871599999.0
2007-08-17 07:22:00,112.36,112.36,112.32,112.34,1574000005.0
2007-08-17 07:23:00,112.33,112.36,112.33,112.34,1264599998.0
2007-08-17 07:24:00,112.34,112.38,112.34,112.36,1505700001.0
2007-08-17 07:25:00,112.37,112.54,112.36,112.48,1355600000.0
2007-08-17 07:26:00,112.47,112.48,112.42,112.45,1355600000.0
2007-08-17 07:27:00,112.44,112.49,112.43,112.47,1355600000.0
2007-08-17 07:28:00,112.47,112.545,112.47,112.5,1227200005.0
2007-08-17 07:29:00,112.5,112.5,112.43,112.43,952500000.0
2007-08-17 07:30:00,112.43,112.44,112.395,112.44,1701600000.0
2007-08-17 07:31:00,112.44,112.44,112.38,112.41,1713799984.0
2007-08-17 07:32:00,112.405,112.46,112.4,112.46,1590499999.0
2007-08-17 07:33:00,112.46,112.46,112.43,112.44,423999994.0
2007-08-17 07:34:00,112.44,112.445,112.38,112.4,997499995.0
2007-08-17 07:35:00,112.38,112.4,112.35,112.35,845899996.0
2007-08-17 07:36:00,112.36,112.4,112.36,112.38,845899996.0
2007-08-17 07:37:00,112.39,112.4,112.36,112.36,845899996.0
2007-08-17 07:38:00,112.36,112.36,112.295,112.295,1428500010.0
2007-08-17 07:39:00,112.295,112.31,112.23,112.255,1615399995.0
2007-08-17 07:40:00,112.255,112.31,112.255,112.31,1770100015.0
2007-08-17 07:41:00,112.3,112.37,112.29,112.35,2004400005.0
2007-08-17 07:42:00,112.36,112.41,112.36,112.4,2004400005.0
2007-08-17 07:43:00,112.4,112.4,112.32,112.36,1550099990.0
2007-08-17 07:44:00,112.37,112.39,112.35,112.38,1550099990.0
2007-08-17 07:45:00,112.38,112.45,112.37,112.43,1326500005.0
2007-08-17 07:46:00,112.42,112.43,112.38,112.4,1326500005.0
2007-08-17 07:47:00,112.4,112.4,112.36,112.38,1094099998.0
2007-08-17 07:48:00,112.38,112.39,112.36,112.38,1161199997.0
2007-08-17 07:49:00,112.36,112.41,112.36,112.4,1161199997.0
2007-08-17 07:50:00,112.39,112.43,112.39,112.42,1161199997.0
2007-08-17 07:51:00,112.43,112.57,112.43,112.51,1161199997.0
2007-08-17 07:52:00,112.53,112.54,112.42,112.43,1161199997.0
2007-08-17 07:53:00,112.42,112.42,112.36,112.37,1161199997.0
2007-08-17 07:54:00,112.37,112.38,112.32,112.35,1161199997.0
2007-08-17 07:55:00,112.35,112.47,112.35,112.445,1179999998.0
2007-08-17 07:56:00,112.45,112.45,112.37,112.37,2029399993.0
2007-08-17 07:57:00,112.37,112.37,112.34,112.36,1303300000.0
2007-08-17 07:58:00,112.355,112.37,112.34,112.36,837199990.0
2007-08-17 07:59:00,112.36,112.39,112.35,112.39,1087600003.0
2007-08-17 08:00:00,112.36,112.57,112.36,112.47,1363799996.0
2007-08-17 08:01:00,112.46,112.53,112.46,112.49,1363799996.0
2007-08-17 08:02:00,112.5,112.51,112.46,112.46,1363799996.0
2007-08-17 08:03:00,112.45,112.51,112.45,112.45,1363799996.0
2007-08-17 08:04:00,112.46,112.47,112.43,112.43,1363799996.0
2007-08-17 08:05:00,112.42,112.47,112.39,112.47,1363799996.0
2007-08-17 08:06:00,112.48,112.55,112.48,112.49,1363799996.0
2007-08-17 08:07:00,112.48,112.48,112.42,112.42,1363799996.0
2007-08-17 08:08:00,112.44,112.44,112.39,112.42,1363799996.0
2007-08-17 08:09:00,112.42,112.505,112.42,112.47,1282100004.0
2007-08-17 08:10:00,112.47,112.5,112.45,112.46,1652300001.0
2007-08-17 08:11:00,112.46,112.49,112.46,112.48,1005600002.0
2007-08-17 08:12:00,112.48,112.52,112.48,112.51,1075500003.0
2007-08-17 08:13:00,112.51,112.59,112.51,112.58,2145103999.0
2007-08-17 08:14:00,112.61,112.65,112.595,112.61,2145103999.0
2007-08-17 08:15:00,112.61,112.61,112.54,112.58,1447680016.0
2007-08-17 08:16:00,112.58,112.635,112.57,112.58,1887104003.0
2007-08-17 08:17:00,112.58,112.58,112.53,112.54,1919800013.0
2007-08-17 08:18:00,112.52,112.53,112.47,112.49,1919800013.0
2007-08-17 08:19:00,112.5,112.52,112.48,112.48,1919800013.0
2007-08-17 08:20:00,112.49,112.51,112.48,112.49,1695599989.0
2007-08-17 08:21:00,112.48,112.51,112.47,112.47,1695599989.0
2007-08-17 08:22:00,112.46,112.56,112.46,112.55,1695599989.0
2007-08-17 08:23:00,112.56,112.57,112.54,112.56,1695599989.0
2007-08-17 08:24:00,112.57,112.57,112.53,112.54,1695599989.0
2007-08-17 08:25:00,112.53,112.56,112.51,112.53,1695599989.0
2007-08-17 08:26:00,112.54,112.56,112.5,112.5,1695599989.0
2007-08-17 08:27:00,112.49,112.5,112.47,112.49,1695599989.0
2007-08-17 08:28:00,112.5,112.53,112.48,112.5,1695599989.0
2007-08-17 08:29:00,112.51,112.6,112.51,112.6,1695599989.0
2007-08-17 08:30:00,112.59,112.62,112.57,112.57,1695599989.0
2007-08-17 08:31:00,112.56,112.6,112.53,112.57,1695599989.0
2007-08-17 08:32:00,112.58,112.6,112.55,112.57,1695599989.0
2007-08-17 08:33:00,112.56,112.63,112.56,112.62,1695599989.0
2007-08-17 08:34:00,112.64,112.65,112.61,112.62,1695599989.0
2007-08-17 08:35:00,112.62,112.62,112.6,112.61,1254700000.0
2007-08-17 08:36:00,112.6,112.6,112.54,112.59,1254700000.0
2007-08-17 08:37:00,112.57,112.57,112.53,112.55,1254700000.0
2007-08-17 08:38:00,112.56,112.59,112.55,112.59,1254700000.0
2007-08-17 08:39:00,112.61,112.65,112.6,112.62,1254700000.0
2007-08-17 08:40:00,112.625,112.63,112.58,112.59,1254700000.0
2007-08-17 08:41:00,112.6,112.6,112.53,112.54,2075700001.0
2007-08-17 08:42:00,112.56,112.56,112.47,112.47,2075700001.0
2007-08-17 08:43:00,112.46,112.5,112.46,112.5,782499998.0
2007-08-17 08:44:00,112.49,112.52,112.48,112.52,782499998.0
2007-08-17 08:45:00,112.53,112.56,112.51,112.55,782499998.0
2007-08-17 08:46:00,112.54,112.55,112.51,112.54,782499998.0
2007-08-17 08:47:00,112.56,112.59,112.56,112.58,782499998.0
2007-08-17 08:48:00,112.57,112.63,112.57,112.59,1262899999.0
2007-08-17 08:49:00,112.58,112.6,112.57,112.59,1262899999.0
2007-08-17 08:50:00,112.58,112.61,112.55,112.56,1262899999.0
2007-08-17 08:51:00,112.57,112.58,112.55,112.58,1262899999.0
2007-08-17 08:52:00,112.58,112.59,112.545,112.565,1703599999.0
2007-08-17 08:53:00,112.56,112.57,112.54,112.57,1120899998.0
2007-08-17 08:54:00,112.57,112.58,112.55,112.565,1120899998.0
2007-08-17 08:55:00,112.565,112.57,112.55,112.56,1376599996.0
2007-08-17 08:56:00,112.56,112.58,112.52,112.52,1604699991.0
2007-08-17 08:57:00,112.52,112.525,112.49,112.5,1858700006.0
2007-08-17 08:58:00,112.5,112.52,112.48,112.51,1497600001.0
2007-08-17 08:59:00,112.5,112.52,112.45,112.47,1497600001.0
2007-08-17 09:00:00,112.47,112.47,112.27,112.3,1497600001.0
2007-08-17 09:01:00,112.29,112.3,112.22,112.23,1743099998.0
2007-08-17 09:02:00,112.22,112.3,112.22,112.23,1743099998.0
2007-08-17 09:03:00,112.24,112.27,112.22,112.25,1743099998.0
2007-08-17 09:04:00,112.24,112.24,112.11,112.14,1743099998.0
2007-08-17 09:05:00,112.13,112.13,111.98,111.98,1743099998.0
2007-08-17 09:06:00,111.88,112.06,111.88,111.89,1743099998.0
2007-08-17 09:07:00,111.87,111.87,111.59,111.615,1743099998.0
2007-08-17 09:08:00,111.61,111.75,111.6,111.6,1562100006.0
2007-08-17 09:09:00,111.61,111.9,111.59,111.9,1562100006.0
2007-08-17 09:10:00,111.91,112.03,111.9,111.9,1562100006.0
2007-08-17 09:11:00,111.88,111.88,111.69,111.81,1562100006.0
2007-08-17 09:12:00,111.83,111.93,111.78,111.91,1562100006.0
2007-08-17 09:13:00,111.92,111.97,111.86,111.97,1562100006.0
2007-08-17 09:14:00,111.95,112.03,111.91,112.0,1562100006.0
2007-08-17 09:15:00,111.99,112.2,111.98,112.11,1562100006.0
2007-08-17 09:16:00,112.1,112.11,111.98,112.05,1562100006.0
2007-08-17 09:17:00,112.06,112.1,112.05,112.06,1562100006.0
2007-08-17 09:18:00,112.07,112.07,111.88,111.96,1562100006.0
2007-08-17 09:19:00,111.94,112.07,111.93,112.04,1562100006.0
2007-08-17 09:20:00,112.06,112.07,112.02,112.05,1562100006.0
2007-08-17 09:21:00,112.07,112.13,112.06,112.08,1562100006.0
2007-08-17 09:22:00,112.09,112.12,112.07,112.07,1562100006.0
2007-08-17 09:23:00,112.08,112.13,112.05,112.13,1562100006.0
2007-08-17 09:24:00,112.14,112.14,112.08,112.1,1562100006.0
2007-08-17 09:25:00,112.11,112.3,112.11,112.27,1562100006.0
2007-08-17 09:26:00,112.28,112.28,112.19,112.21,1562100006.0
2007-08-17 09:27:00,112.22,112.25,112.21,112.22,1562100006.0
2007-08-17 09:28:00,112.225,112.25,112.18,112.19,1562100006.0
2007-08-17 09:29:00,112.2,112.32,112.2,112.32,1769399993.0
2007-08-17 09:30:00,112.33,112.33,112.29,112.32,1769399993.0
2007-08-17 09:31:00,112.33,112.4,112.33,112.37,1769399993.0
2007-08-17 09:32:00,112.38,112.51,112.38,112.41,1769399993.0
2007-08-17 09:33:00,112.4,112.42,112.35,112.39,1769399993.0
2007-08-17 09:34:00,112.38,112.41,112.35,112.37,1769399993.0
2007-08-17 09:35:00,112.38,112.38,112.32,112.36,1769399993.0
2007-08-17 09:36:00,112.34,112.35,112.34,112.35,1769399993.0
2007-08-17 09:37:00,112.34,112.44,112.32,112.44,1769399993.0
2007-08-17 09:38:00,112.43,112.44,112.39,112.4,1769399993.0
2007-08-17 09:39:00,112.41,112.51,112.38,112.46,1769399993.0
2007-08-17 09:40:00,112.47,112.62,112.47,112.57,1769399993.0
2007-08-17 09:41:00,112.59,112.62,112.49,112.52,1769399993.0
2007-08-17 09:42:00,112.51,112.59,112.45,112.52,1769399993.0
2007-08-17 09:43:00,112.53,112.7,112.52,112.64,1769399993.0
2007-08-17 09:44:00,112.63,112.78,112.63,112.76,1769399993.0
2007-08-17 09:45:00,112.75,112.98,112.75,112.89,1769399993.0
2007-08-17 09:46:00,112.88,112.88,112.74,112.79,1769399993.0
2007-08-17 09:47:00,112.81,112.93,112.8,112.84,1769399993.0
2007-08-17 09:48:00,112.83,112.86,112.77,112.85,1769399993.0
2007-08-17 09:49:00,112.84,112.9,112.81,112.88,1769399993.0
2007-08-17 09:50:00,112.86,112.9,112.81,112.82,1769399993.0
2007-08-17 09:51:00,112.83,112.87,112.8,112.82,1769399993.0
2007-08-17 09:52:00,112.81,112.82,112.8,112.82,1769399993.0
2007-08-17 09:53:00,112.83,112.83,112.75,112.75,1769399993.0
2007-08-17 09:54:00,112.74,112.81,112.71,112.72,1769399993.0
2007-08-17 09:55:00,112.71,112.72,112.56,112.56,1769399993.0
2007-08-17 09:56:00,112.55,112.57,112.46,112.54,1769399993.0
2007-08-17 09:57:00,112.55,112.55,112.25,112.25,1769399993.0
2007-08-17 09:58:00,112.26,112.51,112.24,112.51,1769399993.0
2007-08-17 09:59:00,112.52,112.75,112.49,112.69,1769399993.0
2007-08-17 10:00:00,112.7,112.71,112.63,112.64,1769399993.0
2007-08-17 10:01:00,112.63,112.76,112.62,112.69,1769399993.0
2007-08-17 10:02:00,112.68,112.78,112.67,112.75,1769399993.0
2007-08-17 10:03:00,112.76,112.85,112.73,112.78,1769399993.0
2007-08-17 10:04:00,112.79,112.82,112.72,112.76,1769399993.0
2007-08-17 10:05:00,112.77,112.81,112.74,112.81,1769399993.0
2007-08-17 10:06:00,112.82,112.87,112.75,112.75,1769399993.0
2007-08-17 10:07:00,112.74,112.82,112.72,112.81,1769399993.0
2007-08-17 10:08:00,112.82,112.91,112.75,112.81,1769399993.0
2007-08-17 10:09:00,112.82,112.9,112.82,112.85,1769399993.0
2007-08-17 10:10:00,112.83,112.85,112.67,112.67,1769399993.0
2007-08-17 10:11:00,112.66,112.74,112.64,112.73,1769399993.0
2007-08-17 10:12:00,112.72,112.72,112.65,112.66,1769399993.0
2007-08-17 10:13:00,112.68,112.69,112.66,112.68,1769399993.0
2007-08-17 10:14:00,112.68,112.71,112.68,112.7,1609300005.0
2007-08-17 10:15:00,112.7,112.74,112.7,112.73,656299998.0
2007-08-17 10:16:00,112.73,112.73,112.63,112.64,1915599999.0
2007-08-17 10:17:00,112.65,112.72,112.64,112.69,1915599999.0
2007-08-17 10:18:00,112.67,112.71,112.66,112.7,1915599999.0
2007-08-17 10:19:00,112.71,112.74,112.69,112.72,1915599999.0
2007-08-17 10:20:00,112.71,112.72,112.67,112.67,1915599999.0
2007-08-17 10:21:00,112.68,112.69,112.65,112.69,1915599999.0
2007-08-17 10:22:00,112.67,112.73,112.67,112.7,1915599999.0
2007-08-17 10:23:00,112.71,112.71,112.67,112.69,1915599999.0
2007-08-17 10:24:00,112.7,112.79,112.69,112.76,1915599999.0
2007-08-17 10:25:00,112.77,112.81,112.74,112.81,1915599999.0
2007-08-17 10:26:00,112.8,113.0,112.8,113.0,1915599999.0
2007-08-17 10:27:00,113.01,113.26,113.01,113.19,1915599999.0
2007-08-17 10:28:00,113.17,113.31,113.15,113.16,1915599999.0
2007-08-17 10:29:00,113.14,113.24,113.1,113.13,1915599999.0
2007-08-17 10:30:00,113.12,113.32,113.12,113.25,1915599999.0
2007-08-17 10:31:00,113.27,113.33,113.22,113.31,1915599999.0
2007-08-17 10:32:00,113.31,113.36,113.26,113.34,1915599999.0
2007-08-17 10:33:00,113.35,113.43,113.32,113.43,1530699998.0
2007-08-17 10:34:00,113.41,113.51,113.4,113.41,1615650003.0
2007-08-17 10:35:00,113.39,113.52,113.34,113.46,1615650003.0
2007-08-17 10:36:00,113.47,113.48,113.44,113.44,1615650003.0
2007-08-17 10:37:00,113.43,113.49,113.39,113.39,1615650003.0
2007-08-17 10:38:00,113.41,113.43,113.37,113.37,1615650003.0
2007-08-17 10:39:00,113.38,113.38,113.2,113.24,1615650003.0
2007-08-17 10:40:00,113.23,113.28,113.19,113.21,1615650003.0
2007-08-17 10:41:00,113.19,113.2,113.15,113.17,1615650003.0
2007-08-17 10:42:00,113.15,113.18,113.13,113.15,1896400007.0
2007-08-17 10:43:00,113.16,113.26,113.15,113.22,1896400007.0
2007-08-17 10:44:00,113.23,113.26,113.18,113.22,1896400007.0
2007-08-17 10:45:00,113.21,113.22,113.14,113.14,1896400007.0
2007-08-17 10:46:00,113.15,113.17,113.11,113.17,1896400007.0
2007-08-17 10:47:00,113.16,113.17,113.13,113.16,1896400007.0
2007-08-17 10:48:00,113.16,113.25,113.16,113.21,1764399998.0
2007-08-17 10:49:00,113.22,113.24,113.19,113.23,1764399998.0
2007-08-17 10:50:00,113.22,113.26,113.22,113.26,1764399998.0
2007-08-17 10:51:00,113.27,113.305,113.265,113.265,1764399998.0
2007-08-17 10:52:00,113.25,113.33,113.25,113.33,1433899998.0
2007-08-17 10:53:00,113.31,113.33,113.27,113.33,1433899998.0
2007-08-17 10:54:00,113.35,113.38,113.33,113.33,1433899998.0
2007-08-17 10:55:00,113.34,113.41,113.33,113.41,1433899998.0
2007-08-17 10:56:00,113.4,113.48,113.4,113.48,1433899998.0
2007-08-17 10:57:00,113.47,113.54,113.46,113.54,1433899998.0
2007-08-17 10:58:00,113.53,113.81,113.52,113.77,1433899998.0
2007-08-17 10:59:00,113.79,113.95,113.73,113.88,1433899998.0
2007-08-17 11:00:00,113.89,113.92,113.82,113.82,1433899998.0
2007-08-17 11:01:00,113.8,113.82,113.65,113.67,1433899998.0
2007-08-17 11:02:00,113.64,113.74,113.63,113.69,1433899998.0
2007-08-17 11:03:00,113.68,113.7,113.6,113.67,1433899998.0
2007-08-17 11:04:00,113.68,113.75,113.57,113.6,1433899998.0
2007-08-17 11:05:00,113.59,113.66,113.57,113.6,1433899998.0
2007-08-17 11:06:00,113.615,113.67,113.6,113.65,1433899998.0
2007-08-17 11:07:00,113.64,113.65,113.55,113.55,1078500002.0
2007-08-17 11:08:00,113.54,113.6,113.5,113.6,1078500002.0
2007-08-17 11:09:00,113.59,113.66,113.56,113.57,1078500002.0
2007-08-17 11:10:00,113.6,113.61,113.59,113.6,1078500002.0
2007-08-17 11:11:00,113.6,113.65,113.6,113.65,889100001.0
2007-08-17 11:12:00,113.64,113.66,113.62,113.66,889100001.0
2007-08-17 11:13:00,113.65,113.66,113.59,113.62,889100001.0
2007-08-17 11:14:00,113.65,113.66,113.63,113.66,889100001.0
2007-08-17 11:15:00,113.63,113.71,113.63,113.7,1876700002.0
2007-08-17 11:16:00,113.71,113.76,113.65,113.71,1876700002.0
2007-08-17 11:17:00,113.73,113.73,113.61,113.61,1876700002.0
2007-08-17 11:18:00,113.6,113.61,113.56,113.59,1876700002.0
2007-08-17 11:19:00,113.6,113.61,113.54,113.54,1876700002.0
2007-08-17 11:20:00,113.54,113.54,113.43,113.44,1983949997.0
2007-08-17 11:21:00,113.44,113.44,113.21,113.21,1637200004.0
2007-08-17 11:22:00,113.19,113.19,112.97,113.03,1637200004.0
2007-08-17 11:23:00,113.02,113.12,113.02,113.1,1637200004.0
2007-08-17 11:24:00,113.09,113.13,113.08,113.08,1637200004.0
2007-08-17 11:25:00,113.1,113.14,113.08,113.13,1637200004.0
2007-08-17 11:26:00,113.15,113.22,113.14,113.2,1637200004.0
2007-08-17 11:27:00,113.19,113.2,113.05,113.07,1637200004.0
2007-08-17 11:28:00,113.08,113.08,112.91,112.95,1637200004.0
2007-08-17 11:29:00,112.97,112.99,112.91,112.94,1637200004.0
2007-08-17 11:30:00,112.92,112.94,112.85,112.86,1835799998.0
2007-08-17 11:31:00,112.87,112.91,112.84,112.91,1835799998.0
2007-08-17 11:32:00,112.92,113.06,112.91,113.02,1835799998.0
2007-08-17 11:33:00,113.03,113.1,113.01,113.09,1835799998.0
2007-08-17 11:34:00,113.1,113.27,113.07,113.22,1835799998.0
2007-08-17 11:35:00,113.21,113.23,113.05,113.07,1835799998.0
2007-08-17 11:36:00,113.06,113.13,113.04,113.06,1835799998.0
2007-08-17 11:37:00,113.05,113.09,112.97,113.06,1835799998.0
2007-08-17 11:38:00,113.05,113.07,112.98,113.06,1835799998.0
2007-08-17 11:39:00,113.07,113.085,113.05,113.06,1835799998.0
2007-08-17 11:40:00,113.07,113.07,113.0,113.02,2013399996.0
2007-08-17 11:41:00,113.03,113.05,112.95,113.02,2013399996.0
2007-08-17 11:42:00,113.01,113.01,112.87,112.88,2013399996.0
2007-08-17 11:43:00,112.89,113.02,112.89,112.98,2013399996.0
2007-08-17 11:44:00,112.99,113.01,112.96,112.98,2013399996.0
2007-08-17 11:45:00,112.99,112.99,112.89,112.92,2013399996.0
2007-08-17 11:46:00,112.955,112.98,112.94,112.95,2013399996.0
2007-08-17 11:47:00,112.97,113.03,112.91,113.03,1707600006.0
2007-08-17 11:48:00,113.04,113.07,113.01,113.06,1707600006.0
2007-08-17 11:49:00,113.05,113.1,113.04,113.07,1707600006.0
2007-08-17 11:50:00,113.06,113.19,113.06,113.16,1707600006.0
2007-08-17 11:51:00,113.15,113.15,113.09,113.11,1707600006.0
2007-08-17 11:52:00,113.1,113.12,113.09,113.11,1707600006.0
2007-08-17 11:53:00,113.12,113.17,113.12,113.17,1707600006.0
2007-08-17 11:54:00,113.15,113.16,113.1,113.14,1707600006.0
2007-08-17 11:55:00,113.17,113.17,113.115,113.14,1707600006.0
2007-08-17 11:56:00,113.14,113.16,113.115,113.14,1827100013.0
2007-08-17 11:57:00,113.15,113.18,113.14,113.16,2072700011.0
2007-08-17 11:58:00,113.18,113.18,113.12,113.13,2072700011.0
2007-08-17 11:59:00,113.12,113.15,113.11,113.13,2072700011.0
2007-08-17 12:00:00,113.14,113.14,113.1,113.12,2072700011.0
2007-08-17 12:01:00,113.11,113.14,113.09,113.14,1382799989.0
2007-08-17 12:02:00,113.15,113.18,113.1,113.17,1382799989.0
2007-08-17 12:03:00,113.18,113.39,113.17,113.39,1382799989.0
2007-08-17 12:04:00,113.4,113.47,113.3,113.3,1382799989.0
2007-08-17 12:05:00,113.32,113.35,113.27,113.27,1382799989.0
2007-08-17 12:06:00,113.27,113.3,113.245,113.25,1382799989.0
2007-08-17 12:07:00,113.25,113.32,113.24,113.28,1913800012.0
2007-08-17 12:08:00,113.27,113.43,113.27,113.39,1913800012.0
2007-08-17 12:09:00,113.395,113.42,113.36,113.38,1913800012.0
2007-08-17 12:10:00,113.39,113.39,113.35,113.36,2111700005.0
2007-08-17 12:11:00,113.35,113.36,113.25,113.25,2111700005.0
2007-08-17 12:12:00,113.26,113.32,113.25,113.27,2111700005.0
2007-08-17 12:13:00,113.28,113.3,113.18,113.18,2111700005.0
2007-08-17 12:14:00,113.17,113.18,113.13,113.14,2111700005.0
2007-08-17 12:15:00,113.12,113.16,113.12,113.14,2111700005.0
2007-08-17 12:16:00,113.15,113.15,113.1,113.12,2111700005.0
2007-08-17 12:17:00,113.12,113.17,113.12,113.17,1162800006.0
2007-08-17 12:18:00,113.16,113.26,113.15,113.18,2046200018.0
2007-08-17 12:19:00,113.19,113.24,113.16,113.16,2046200018.0
2007-08-17 12:20:00,113.17,113.23,113.16,113.22,2046200018.0
2007-08-17 12:21:00,113.2,113.24,113.2,113.23,974000007.0
2007-08-17 12:22:00,113.22,113.22,113.15,113.17,974000007.0
2007-08-17 12:23:00,113.185,113.2,113.16,113.16,974000007.0
2007-08-17 12:24:00,113.18,113.18,113.14,113.15,1846600026.0
2007-08-17 12:25:00,113.16,113.16,113.1,113.11,1846600026.0
2007-08-17 12:26:00,113.11,113.11,112.99,113.01,1846600026.0
2007-08-17 12:27:00,113.01,113.02,112.975,112.975,1829700006.0
2007-08-17 12:28:00,112.97,113.05,112.96,112.97,1353300003.0
2007-08-17 12:29:00,112.98,112.98,112.9,112.91,1353300003.0
2007-08-17 12:30:00,112.92,113.01,112.92,112.98,1353300003.0
2007-08-17 12:31:00,112.97,112.97,112.93,112.95,1353300003.0
2007-08-17 12:32:00,112.97,113.07,112.96,113.06,1353300003.0
2007-08-17 12:33:00,113.05,113.13,113.05,113.13,1353300003.0
2007-08-17 12:34:00,113.14,113.18,113.12,113.14,1353300003.0
2007-08-17 12:35:00,113.16,113.18,113.15,113.17,1353300003.0
2007-08-17 12:36:00,113.16,113.17,113.12,113.13,1353300003.0
2007-08-17 12:37:00,113.12,113.14,113.08,113.14,1353300003.0
2007-08-17 12:38:00,113.15,113.15,113.13,113.15,1353300003.0
2007-08-17 12:39:00,113.15,113.17,113.15,113.16,1353300003.0
2007-08-17 12:40:00,113.16,113.21,113.14,113.17,1717000004.0
2007-08-17 12:41:00,113.18,113.19,113.14,113.16,1717000004.0
2007-08-17 12:42:00,113.16,113.16,113.13,113.14,1722099996.0
2007-08-17 12:43:00,113.13,113.13,113.04,113.07,1440200002.0
2007-08-17 12:44:00,113.08,113.145,113.08,113.14,1440200002.0
2007-08-17 12:45:00,113.14,113.16,113.12,113.12,1937700015.0
2007-08-17 12:46:00,113.13,113.19,113.12,113.19,1937700015.0
2007-08-17 12:47:00,113.2,113.21,113.15,113.17,1937700015.0
2007-08-17 12:48:00,113.17,113.17,113.11,113.13,1924800021.0
2007-08-17 12:49:00,113.12,113.16,113.1,113.16,1811899996.0
2007-08-17 12:50:00,113.18,113.41,113.17,113.35,1811899996.0
2007-08-17 12:51:00,113.36,113.36,113.27,113.33,1811899996.0
2007-08-17 12:52:00,113.36,113.41,113.34,113.34,1811899996.0
2007-08-17 12:53:00,113.35,113.42,113.33,113.38,1811899996.0
2007-08-17 12:54:00,113.37,113.67,113.37,113.63,1811899996.0
2007-08-17 12:55:00,113.62,113.62,113.41,113.41,1811899996.0
2007-08-17 12:56:00,113.43,113.44,113.29,113.35,1811899996.0
2007-08-17 12:57:00,113.34,113.35,113.24,113.29,1811899996.0
2007-08-17 12:58:00,113.3,113.35,113.27,113.27,1811899996.0
2007-08-17 12:59:00,113.29,113.35,113.28,113.33,1811899996.0
2007-08-17 13:00:00,113.35,113.44,113.33,113.36,1811899996.0
2007-08-17 13:01:00,113.34,113.34,113.21,113.27,1811899996.0
2007-08-17 13:02:00,113.28,113.33,113.28,113.3,1811899996.0
2007-08-17 13:03:00,113.31,113.33,113.25,113.27,1811899996.0
2007-08-17 13:04:00,113.29,113.31,113.27,113.29,1811899996.0
2007-08-17 13:05:00,113.29,113.305,113.27,113.28,1811899996.0
2007-08-17 13:06:00,113.28,113.34,113.25,113.26,2013599994.0
2007-08-17 13:07:00,113.27,113.36,113.26,113.33,2013599994.0
2007-08-17 13:08:00,113.33,113.36,113.27,113.35,1993300027.0
2007-08-17 13:09:00,113.36,113.43,113.33,113.43,1993300027.0
2007-08-17 13:10:00,113.44,113.44,113.34,113.34,1993300027.0
2007-08-17 13:11:00,113.35,113.39,113.3,113.31,1993300027.0
2007-08-17 13:12:00,113.32,113.39,113.3,113.39,1993300027.0
2007-08-17 13:13:00,113.41,113.45,113.39,113.42,1993300027.0
2007-08-17 13:14:00,113.43,113.43,113.36,113.36,1993300027.0
2007-08-17 13:15:00,113.35,113.36,113.27,113.3,1993300027.0
2007-08-17 13:16:00,113.28,113.32,113.26,113.29,1993300027.0
2007-08-17 13:17:00,113.29,113.365,113.28,113.33,1993300027.0
2007-08-17 13:18:00,113.32,113.35,113.3,113.32,1459900003.0
2007-08-17 13:19:00,113.3,113.32,113.21,113.22,1459900003.0
2007-08-17 13:20:00,113.21,113.3,113.19,113.29,1459900003.0
2007-08-17 13:21:00,113.3,113.33,113.25,113.27,1459900003.0
2007-08-17 13:22:00,113.25,113.27,113.18,113.2,1332400000.0
2007-08-17 13:23:00,113.21,113.22,113.18,113.21,1332400000.0
2007-08-17 13:24:00,113.2,113.21,113.2,113.2,1332400000.0
2007-08-17 13:25:00,113.22,113.25,113.205,113.25,1332400000.0
2007-08-17 13:26:00,113.25,113.255,113.22,113.23,1613100004.0
2007-08-17 13:27:00,113.24,113.29,113.23,113.25,1505799999.0
2007-08-17 13:28:00,113.26,113.28,113.24,113.24,1505799999.0
2007-08-17 13:29:00,113.25,113.25,113.22,113.22,851900007.0
2007-08-17 13:30:00,113.23,113.23,113.2,113.23,402700000.0
2007-08-17 13:31:00,113.24,113.25,113.19,113.2,402700000.0
2007-08-17 13:32:00,113.21,113.22,113.11,113.16,402700000.0
2007-08-17 13:33:00,113.15,113.17,113.14,113.17,402700000.0
2007-08-17 13:34:00,113.165,113.18,113.155,113.18,402700000.0
2007-08-17 13:35:00,113.18,113.23,113.17,113.22,1365399995.0
2007-08-17 13:36:00,113.23,113.26,113.22,113.24,1365399995.0
2007-08-17 13:37:00,113.23,113.24,113.23,113.24,1365399995.0
2007-08-17 13:38:00,113.24,113.27,113.23,113.25,1365399995.0
2007-08-17 13:39:00,113.27,113.31,113.27,113.29,2117399997.0
2007-08-17 13:40:00,113.28,113.32,113.25,113.32,2117399997.0
2007-08-17 13:41:00,113.31,113.32,113.27,113.27,2117399997.0
2007-08-17 13:42:00,113.26,113.27,113.26,113.27,2117399997.0
2007-08-17 13:43:00,113.26,113.27,113.24,113.27,2117399997.0
2007-08-17 13:44:00,113.28,113.29,113.24,113.25,2117399997.0
2007-08-17 13:45:00,113.26,113.26,113.24,113.24,2117399997.0
2007-08-17 13:46:00,113.25,113.25,113.17,113.17,2117399997.0
2007-08-17 13:47:00,113.16,113.24,113.15,113.2,2117399997.0
2007-08-17 13:48:00,113.21,113.3,113.21,113.27,2117399997.0
2007-08-17 13:49:00,113.26,113.32,113.26,113.3,2117399997.0
2007-08-17 13:50:00,113.31,113.42,113.3,113.42,2117399997.0
2007-08-17 13:51:00,113.43,113.51,113.41,113.51,2117399997.0
2007-08-17 13:52:00,113.5,113.5,113.44,113.47,2117399997.0
2007-08-17 13:53:00,113.45,113.47,113.41,113.45,2117399997.0
2007-08-17 13:54:00,113.44,113.45,113.35,113.41,2117399997.0
2007-08-17 13:55:00,113.415,113.465,113.4,113.4,2117399997.0
2007-08-17 13:56:00,113.4,113.42,113.39,113.39,1708000000.0
2007-08-17 13:57:00,113.4,113.4,113.33,113.38,2095500008.0
2007-08-17 13:58:00,113.37,113.46,113.36,113.43,1975900007.0
2007-08-17 13:59:00,113.42,113.57,113.39,113.57,1975900007.0
2007-08-17 14:00:00,113.56,113.67,113.54,113.66,1975900007.0
2007-08-17 14:01:00,113.65,113.67,113.61,113.67,1975900007.0
2007-08-17 14:02:00,113.66,113.74,113.66,113.74,1975900007.0
2007-08-17 14:03:00,113.75,113.75,113.56,113.58,1975900007.0
2007-08-17 14:04:00,113.59,113.61,113.5,113.51,1975900007.0
2007-08-17 14:05:00,113.52,113.57,113.52,113.55,1975900007.0
2007-08-17 14:06:00,113.56,113.61,113.55,113.58,1975900007.0
2007-08-17 14:07:00,113.57,113.63,113.55,113.6,1975900007.0
2007-08-17 14:08:00,113.61,113.72,113.61,113.72,1975900007.0
2007-08-17 14:09:00,113.71,113.77,113.69,113.75,1975900007.0
2007-08-17 14:10:00,113.76,113.78,113.72,113.72,1975900007.0
2007-08-17 14:11:00,113.71,113.71,113.59,113.6,1975900007.0
2007-08-17 14:12:00,113.61,113.61,113.56,113.58,1975900007.0
2007-08-17 14:13:00,113.6,113.6,113.5,113.55,1975900007.0
2007-08-17 14:14:00,113.54,113.55,113.46,113.49,1975900007.0
2007-08-17 14:15:00,113.48,114.14,113.48,114.14,1975900007.0
2007-08-17 14:16:00,114.15,114.15,114.07,114.07,1975900007.0
2007-08-17 14:17:00,113.98,114.02,113.84,113.95,1975900007.0
2007-08-17 14:18:00,113.93,113.93,113.62,113.84,1975900007.0
2007-08-17 14:19:00,113.85,113.85,113.42,113.42,1975900007.0
2007-08-17 14:20:00,113.39,113.49,113.08,113.49,1975900007.0
2007-08-17 14:21:00,113.53,113.72,113.53,113.72,1975900007.0
2007-08-17 14:22:00,113.77,113.97,113.7,113.86,1975900007.0
2007-08-17 14:23:00,113.85,113.95,113.75,113.75,1975900007.0
2007-08-17 14:24:00,113.79,113.84,113.6,113.75,1975900007.0
2007-08-17 14:25:00,113.75,113.76,113.51,113.51,944000001.0
2007-08-17 14:26:00,113.48,113.52,113.33,113.51,944000001.0
2007-08-17 14:27:00,113.51,113.69,113.51,113.69,1109690000.0
2007-08-17 14:28:00,113.7,113.81,113.63,113.74,1109690000.0
2007-08-17 14:29:00,113.73,113.73,113.57,113.61,1109690000.0
2007-08-17 14:30:00,113.6,113.76,113.59,113.72,1109690000.0
2007-08-17 14:31:00,113.73,113.77,113.62,113.77,1109690000.0
2007-08-17 14:32:00,113.79,113.97,113.78,113.93,1109690000.0
2007-08-17 14:33:00,113.91,113.92,113.76,113.81,1109690000.0
2007-08-17 14:34:00,113.82,114.01,113.82,113.91,1109690000.0
2007-08-17 14:35:00,113.92,113.98,113.79,113.93,1109690000.0
2007-08-17 14:36:00,113.96,114.09,113.89,114.08,1109690000.0
2007-08-17 14:37:00,114.09,114.13,113.99,114.11,1109690000.0
2007-08-17 14:38:00,114.12,114.17,114.05,114.06,1109690000.0
2007-08-17 14:39:00,114.05,114.05,113.93,113.93,1109690000.0
2007-08-17 14:40:00,113.92,113.98,113.88,113.98,1109690000.0
2007-08-17 14:41:00,113.97,114.1,113.95,114.03,1109690000.0
2007-08-17 14:42:00,114.02,114.16,114.01,114.13,1109690000.0
2007-08-17 14:43:00,114.12,114.19,114.03,114.18,1109690000.0
2007-08-17 14:44:00,114.2,114.41,114.19,114.4,1109690000.0
2007-08-17 14:45:00,114.38,114.47,114.35,114.43,1109690000.0
2007-08-17 14:46:00,114.42,114.42,114.24,114.33,1109690000.0
2007-08-17 14:47:00,114.32,114.34,114.16,114.16,1109690000.0
2007-08-17 14:48:00,114.17,114.17,114.02,114.09,1109690000.0
2007-08-17 14:49:00,114.08,114.19,114.08,114.14,1689099988.0
2007-08-17 14:50:00,114.13,114.22,114.1,114.21,1689099988.0
2007-08-17 14:51:00,114.19,114.2,114.07,114.14,1689099988.0
2007-08-17 14:52:00,114.13,114.13,113.99,114.04,1689099988.0
2007-08-17 14:53:00,114.05,114.13,114.04,114.08,1689099988.0
2007-08-17 14:54:00,114.1,114.19,114.08,114.15,1689099988.0
2007-08-17 14:55:00,114.16,114.23,114.14,114.18,1689099988.0
2007-08-17 14:56:00,114.19,114.24,114.14,114.17,1689099988.0
2007-08-17 14:57:00,114.18,114.22,114.14,114.16,1689099988.0
2007-08-17 14:58:00,114.17,114.23,114.08,114.16,1689099988.0
2007-08-17 14:59:00,114.17,114.21,114.08,114.18,1689099988.0
2007-08-17 15:00:00,114.17,114.22,114.13,114.17,1689099988.0
2007-08-17 15:01:00,114.18,114.31,114.16,114.29,1689099988.0
2007-08-17 15:02:00,114.28,114.28,114.22,114.27,1689099988.0
2007-08-17 15:03:00,114.22,114.37,114.19,114.35,1689099988.0
2007-08-17 15:04:00,114.34,114.37,114.29,114.31,1689099988.0
2007-08-17 15:05:00,114.3,114.35,114.3,114.33,1689099988.0
2007-08-17 15:06:00,114.34,114.36,114.3,114.34,1689099988.0
2007-08-17 15:07:00,114.33,114.35,114.28,114.32,1689099988.0
2007-08-17 15:08:00,114.31,114.37,114.3,114.37,1689099988.0
2007-08-17 15:09:00,114.38,114.44,114.36,114.42,1689099988.0
2007-08-17 15:10:00,114.41,114.45,114.39,114.44,1689099988.0
2007-08-17 15:11:00,114.45,114.64,114.45,114.63,1689099988.0
2007-08-17 15:12:00,114.62,114.81,114.57,114.81,1689099988.0
2007-08-17 15:13:00,114.79,114.83,114.65,114.65,1689099988.0
2007-08-17 15:14:00,114.64,114.71,114.56,114.68,1689099988.0
2007-08-17 15:15:00,114.67,114.67,114.6,114.62,1689099988.0
2007-08-17 15:16:00,114.63,114.83,114.63,114.8,1689099988.0
2007-08-17 15:17:00,114.79,114.8,114.68,114.73,1689099988.0
2007-08-17 15:18:00,114.74,114.78,114.66,114.76,1689099988.0
2007-08-17 15:19:00,114.74,114.74,114.64,114.69,1872300000.0
2007-08-17 15:20:00,114.7,114.73,114.65,114.7,1872300000.0
2007-08-17 15:21:00,114.69,114.69,114.58,114.61,1872300000.0
2007-08-17 15:22:00,114.62,114.65,114.53,114.53,1872300000.0
2007-08-17 15:23:00,114.52,114.52,114.41,114.48,1872300000.0
2007-08-17 15:24:00,114.47,114.47,114.4,114.44,1872300000.0
2007-08-17 15:25:00,114.43,114.56,114.41,114.55,1872300000.0
2007-08-17 15:26:00,114.54,114.6,114.5,114.52,1872300000.0
2007-08-17 15:27:00,114.53,114.58,114.52,114.58,1872300000.0
2007-08-17 15:28:00,114.57,114.6,114.5,114.54,1872300000.0
2007-08-17 15:29:00,114.57,114.59,114.52,114.54,1872300000.0
2007-08-17 15:30:00,114.53,114.57,114.51,114.54,1653460000.0
2007-08-17 15:31:00,114.53,114.56,114.46,114.54,1653460000.0
2007-08-17 15:32:00,114.53,114.61,114.51,114.58,1653460000.0
2007-08-17 15:33:00,114.57,114.61,114.52,114.57,1653460000.0
2007-08-17 15:34:00,114.58,114.645,114.555,114.63,1653460000.0
2007-08-17 15:35:00,114.64,114.7,114.55,114.66,2118400015.0
2007-08-17 15:36:00,114.67,114.78,114.67,114.71,2118400015.0
2007-08-17 15:37:00,114.7,114.86,114.66,114.83,2118400015.0
2007-08-17 15:38:00,114.84,114.89,114.81,114.83,2118400015.0
2007-08-17 15:39:00,114.84,114.87,114.78,114.83,2118400015.0
2007-08-17 15:40:00,114.84,114.89,114.83,114.85,2118400015.0
2007-08-17 15:41:00,114.86,114.89,114.69,114.69,2118400015.0
2007-08-17 15:42:00,114.67,114.75,114.63,114.7,2118400015.0
2007-08-17 15:43:00,114.69,114.72,114.53,114.53,2118400015.0
2007-08-17 15:44:00,114.52,114.53,114.36,114.36,2118400015.0
2007-08-17 15:45:00,114.35,114.35,114.17,114.21,2118400015.0
2007-08-17 15:46:00,114.2,114.33,114.18,114.25,2118400015.0
2007-08-17 15:47:00,114.26,114.3,114.24,114.26,2118400015.0
2007-08-17 15:48:00,114.25,114.26,114.14,114.17,2118400015.0
2007-08-17 15:49:00,114.18,114.23,114.13,114.21,2118400015.0
2007-08-17 15:50:00,114.22,114.28,114.17,114.25,2118400015.0
2007-08-17 15:51:00,114.24,114.28,114.23,114.25,2118400015.0
2007-08-17 15:52:00,114.24,114.26,114.17,114.21,2118400015.0
2007-08-17 15:53:00,114.225,114.245,114.16,114.17,2118400015.0
2007-08-17 15:54:00,114.17,114.21,114.1,114.1,1482300003.0
2007-08-17 15:55:00,114.09,114.12,113.83,113.86,1690300003.0
2007-08-17 15:56:00,113.87,113.95,113.81,113.88,1690300003.0
2007-08-17 15:57:00,113.87,113.87,113.7,113.76,1690300003.0
2007-08-17 15:58:00,113.77,113.78,113.67,113.69,1690300003.0
2007-08-17 15:59:00,113.69,113.86,113.69,113.86,1910600002.0
2007-08-17 16:00:00,113.71,113.76,113.59,113.61,1910600002.0
2007-08-17 16:01:00,113.61,113.77,113.61,113.74,1099500002.0
2007-08-17 16:02:00,113.74,113.78,113.68,113.78,1158199998.0
2007-08-17 16:03:00,113.77,113.87,113.75,113.83,1158199998.0
2007-08-17 16:04:00,113.84,114.13,113.83,114.07,1158199998.0
2007-08-17 16:05:00,114.08,114.18,114.07,114.17,1158199998.0
2007-08-17 16:06:00,114.18,114.25,114.13,114.18,1158199998.0
2007-08-17 16:07:00,114.22,114.25,114.08,114.09,1158199998.0
2007-08-17 16:08:00,114.1,114.14,113.97,114.0,1158199998.0
2007-08-17 16:09:00,113.98,114.09,113.97,114.01,1158199998.0
2007-08-17 16:10:00,114.0,114.05,113.93,113.97,1158199998.0
2007-08-17 16:11:00,114.01,114.035,113.94,113.95,1158199998.0
2007-08-17 16:12:00,113.95,113.97,113.89,113.9,1450900001.0
2007-08-17 16:13:00,113.88,113.91,113.83,113.88,2143999988.0
2007-08-17 16:14:00,113.87,113.92,113.86,113.91,2143999988.0
2007-08-17 16:15:00,113.92,113.92,113.86,113.89,2143999988.0
2007-08-17 16:16:00,113.88,113.94,113.86,113.86,2143999988.0
2007-08-17 16:17:00,113.85,113.87,113.73,113.74,2143999988.0
2007-08-17 16:18:00,113.75,113.77,113.7,113.71,2143999988.0
2007-08-17 16:19:00,113.72,113.79,113.66,113.75,2143999988.0
2007-08-17 16:20:00,113.74,113.74,113.6,113.69,2143999988.0
2007-08-17 16:21:00,113.68,113.9,113.67,113.87,2143999988.0
2007-08-17 16:22:00,113.86,114.07,113.84,113.97,2143999988.0
2007-08-17 16:23:00,113.96,114.0,113.91,113.92,2143999988.0
2007-08-17 16:24:00,113.94,113.94,113.86,113.9,2143999988.0
2007-08-17 16:25:00,113.91,113.97,113.91,113.94,2143999988.0
2007-08-17 16:26:00,113.92,113.95,113.88,113.94,2143999988.0
2007-08-17 16:27:00,113.93,113.95,113.86,113.88,2143999988.0
2007-08-17 16:28:00,113.89,113.91,113.85,113.85,2143999988.0
2007-08-17 16:29:00,113.86,113.86,113.76,113.83,2143999988.0
2007-08-17 16:30:00,113.82,113.82,113.73,113.79,2143999988.0
2007-08-17 16:31:00,113.8,113.83,113.76,113.82,2143999988.0
2007-08-17 16:32:00,113.81,113.87,113.8,113.83,2143999988.0
2007-08-17 16:33:00,113.82,113.83,113.77,113.78,2143999988.0
2007-08-17 16:34:00,113.77,113.79,113.73,113.76,2143999988.0
2007-08-17 16:35:00,113.77,113.89,113.77,113.78,2143999988.0
2007-08-17 16:36:00,113.77,113.86,113.77,113.8,2143999988.0
2007-08-17 16:37:00,113.81,113.85,113.79,113.82,2143999988.0
2007-08-17 16:38:00,113.83,113.83,113.79,113.82,2143999988.0
2007-08-17 16:39:00,113.81,113.83,113.79,113.83,2143999988.0
2007-08-17 16:40:00,113.82,113.87,113.79,113.79,2143999988.0
2007-08-17 16:41:00,113.8,113.83,113.71,113.74,2143999988.0
2007-08-17 16:42:00,113.75,113.75,113.51,113.51,2143999988.0
2007-08-17 16:43:00,113.5,113.61,113.48,113.61,2143999988.0
2007-08-17 16:44:00,113.6,113.65,113.59,113.62,2143999988.0
2007-08-17 16:45:00,113.61,113.62,113.55,113.61,2143999988.0
2007-08-17 16:46:00,113.62,113.62,113.51,113.51,2143999988.0
2007-08-17 16:47:00,113.54,113.55,113.5,113.5,2143999988.0
2007-08-17 16:48:00,113.5,113.5,113.4,113.42,766700008.0
2007-08-17 16:49:00,113.43,113.45,113.28,113.31,766700008.0
2007-08-17 16:50:00,113.3,113.32,113.24,113.29,766700008.0
2007-08-17 16:51:00,113.3,113.51,113.29,113.51,766700008.0
2007-08-17 16:52:00,113.5,113.59,113.46,113.57,766700008.0
2007-08-17 16:53:00,113.6,113.72,113.57,113.72,766700008.0
2007-08-17 16:54:00,113.73,113.74,113.59,113.59,766700008.0
2007-08-17 16:55:00,113.6,113.69,113.58,113.67,766700008.0
2007-08-17 16:56:00,113.68,113.74,113.68,113.72,766700008.0
2007-08-17 16:57:00,113.73,113.82,113.71,113.82,766700008.0
2007-08-17 16:58:00,113.83,113.83,113.74,113.79,766700008.0
2007-08-17 16:59:00,113.77,113.81,113.76,113.78,766700008.0
2007-08-17 17:00:00,113.79,113.8,113.72,113.74,766700008.0
2007-08-17 17:01:00,113.75,113.81,113.75,113.77,766700008.0
2007-08-17 17:02:00,113.75,113.75,113.69,113.72,766700008.0
2007-08-17 17:03:00,113.74,113.88,113.74,113.76,766700008.0
2007-08-17 17:04:00,113.75,113.8,113.74,113.78,766700008.0
2007-08-17 17:05:00,113.77,113.8,113.72,113.79,766700008.0
2007-08-17 17:06:00,113.78,113.88,113.77,113.83,766700008.0
2007-08-17 17:07:00,113.82,113.84,113.72,113.72,766700008.0
2007-08-17 17:08:00,113.7,113.78,113.68,113.77,766700008.0
2007-08-17 17:09:00,113.75,113.75,113.69,113.71,766700008.0
2007-08-17 17:10:00,113.72,113.75,113.62,113.65,766700008.0
2007-08-17 17:11:00,113.64,113.64,113.51,113.59,766700008.0
2007-08-17 17:12:00,113.57,113.6,113.52,113.58,766700008.0
2007-08-17 17:13:00,113.57,113.62,113.57,113.62,766700008.0
2007-08-17 17:14:00,113.63,113.74,113.63,113.7,766700008.0
2007-08-17 17:15:00,113.69,113.75,113.69,113.72,766700008.0
2007-08-17 17:16:00,113.73,113.76,113.71,113.73,766700008.0
2007-08-17 17:17:00,113.74,113.81,113.74,113.78,766700008.0
2007-08-17 17:18:00,113.77,113.77,113.65,113.73,766700008.0
2007-08-17 17:19:00,113.72,113.72,113.66,113.67,766700008.0
2007-08-17 17:20:00,113.66,113.68,113.64,113.67,766700008.0
2007-08-17 17:21:00,113.68,113.69,113.62,113.68,766700008.0
2007-08-17 17:22:00,113.69,113.77,113.64,113.67,766700008.0
2007-08-17 17:23:00,113.68,113.7,113.64,113.69,766700008.0
2007-08-17 17:24:00,113.68,113.75,113.68,113.69,766700008.0
2007-08-17 17:25:00,113.7,113.73,113.69,113.69,766700008.0
2007-08-17 17:26:00,113.71,113.76,113.71,113.76,766700008.0
2007-08-17 17:27:00,113.75,113.77,113.7,113.7,766700008.0
2007-08-17 17:28:00,113.71,113.75,113.7,113.75,766700008.0
2007-08-17 17:29:00,113.73,113.75,113.71,113.74,1973399986.0
2007-08-17 17:30:00,113.75,113.84,113.74,113.83,1973399986.0
2007-08-17 17:31:00,113.84,113.86,113.8,113.85,1973399986.0
2007-08-17 17:32:00,113.83,113.86,113.79,113.83,1973399986.0
2007-08-17 17:33:00,113.84,113.86,113.81,113.86,1973399986.0
2007-08-17 17:34:00,113.84,113.84,113.81,113.84,1973399986.0
2007-08-17 17:35:00,113.83,113.93,113.82,113.88,1973399986.0
2007-08-17 17:36:00,113.89,113.94,113.88,113.91,1973399986.0
2007-08-17 17:37:00,113.9,113.97,113.9,113.96,1973399986.0
2007-08-17 17:38:00,113.95,113.96,113.9,113.94,1973399986.0
2007-08-17 17:39:00,113.93,113.94,113.88,113.9,1973399986.0
2007-08-17 17:40:00,113.89,113.9,113.85,113.86,1973399986.0
2007-08-17 17:41:00,113.85,113.89,113.81,113.85,1973399986.0
2007-08-17 17:42:00,113.83,113.85,113.75,113.77,1973399986.0
2007-08-17 17:43:00,113.75,113.79,113.73,113.78,1973399986.0
2007-08-17 17:44:00,113.79,113.96,113.78,113.87,1973399986.0
2007-08-17 17:45:00,113.88,113.92,113.84,113.86,1973399986.0
2007-08-17 17:46:00,113.87,113.9,113.81,113.88,1973399986.0
2007-08-17 17:47:00,113.87,113.96,113.87,113.93,1973399986.0
2007-08-17 17:48:00,113.92,113.93,113.86,113.87,1973399986.0
2007-08-17 17:49:00,113.88,113.93,113.86,113.89,1973399986.0
2007-08-17 17:50:00,113.9,113.91,113.88,113.89,1973399986.0
2007-08-17 17:51:00,113.88,113.92,113.88,113.92,1973399986.0
2007-08-17 17:52:00,113.93,113.94,113.9,113.93,1973399986.0
2007-08-17 17:53:00,113.94,113.97,113.86,113.88,1973399986.0
2007-08-17 17:54:00,113.87,113.89,113.8,113.83,1973399986.0
2007-08-17 17:55:00,113.82,113.87,113.79,113.83,1973399986.0
2007-08-17 17:56:00,113.84,113.85,113.81,113.84,1973399986.0
2007-08-17 17:57:00,113.84,113.85,113.82,113.835,1973399986.0
2007-08-17 17:58:00,113.84,113.85,113.81,113.83,1815500002.0
2007-08-17 17:59:00,113.82,113.91,113.78,113.8,1815500002.0
2007-08-17 18:00:00,113.8,113.83,113.8,113.82,1815500002.0
2007-08-17 18:01:00,113.82,113.84,113.81,113.83,644800000.0
2007-08-17 18:02:00,113.83,113.84,113.81,113.81,1269300010.0
2007-08-17 18:03:00,113.81,113.84,113.81,113.84,999700011.0
2007-08-17 18:04:00,113.84,113.87,113.83,113.86,1520000009.0
2007-08-17 18:05:00,113.85,113.87,113.85,113.87,1520000009.0
2007-08-17 18:06:00,113.86,113.875,113.83,113.84,1520000009.0
2007-08-17 18:07:00,113.83,113.83,113.8,113.8,1608899998.0
2007-08-17 18:08:00,113.79,113.85,113.77,113.85,1608899998.0
2007-08-17 18:09:00,113.86,113.88,113.85,113.85,1608899998.0
2007-08-17 18:10:00,113.84,113.84,113.81,113.83,1608899998.0
2007-08-17 18:11:00,113.835,113.88,113.835,113.87,1608899998.0
2007-08-17 18:12:00,113.89,113.92,113.87,113.9,1660900015.0
2007-08-17 18:13:00,113.89,113.96,113.89,113.95,1660900015.0
2007-08-17 18:14:00,113.94,114.05,113.94,114.05,1660900015.0
2007-08-17 18:15:00,114.04,114.16,114.03,114.05,1660900015.0
2007-08-17 18:16:00,114.04,114.13,114.04,114.09,1660900015.0
2007-08-17 18:17:00,114.1,114.11,114.05,114.05,1660900015.0
2007-08-17 18:18:00,114.06,114.07,114.05,114.05,1660900015.0
2007-08-17 18:19:00,114.06,114.07,113.99,114.0,1660900015.0
2007-08-17 18:20:00,113.99,114.03,113.99,113.99,1660900015.0
2007-08-17 18:21:00,114.0,114.05,113.99,114.03,1660900015.0
2007-08-17 18:22:00,114.04,114.05,114.03,114.04,1660900015.0
2007-08-17 18:23:00,114.03,114.12,114.03,114.12,1660900015.0
2007-08-17 18:24:00,114.11,114.15,114.09,114.12,1660900015.0
2007-08-17 18:25:00,114.11,114.16,114.11,114.13,1660900015.0
2007-08-17 18:26:00,114.12,114.13,114.05,114.07,1660900015.0
2007-08-17 18:27:00,114.08,114.13,114.07,114.1,1660900015.0
2007-08-17 18:28:00,114.11,114.13,114.07,114.07,1660900015.0
2007-08-17 18:29:00,114.08,114.11,114.05,114.09,1660900015.0
2007-08-17 18:30:00,114.08,114.17,114.05,114.15,1660900015.0
2007-08-17 18:31:00,114.16,114.16,114.12,114.16,1660900015.0
2007-08-17 18:32:00,114.15,114.18,114.11,114.175,1660900015.0
2007-08-17 18:33:00,114.17,114.28,114.17,114.19,1230900008.0
2007-08-17 18:34:00,114.21,114.25,114.2,114.24,1230900008.0
2007-08-17 18:35:00,114.25,114.27,114.22,114.26,1230900008.0
2007-08-17 18:36:00,114.27,114.34,114.24,114.26,1230900008.0
2007-08-17 18:37:00,114.27,114.3,114.22,114.24,1230900008.0
2007-08-17 18:38:00,114.25,114.25,114.16,114.16,1230900008.0
2007-08-17 18:39:00,114.15,114.2,114.15,114.18,1230900008.0
2007-08-17 18:40:00,114.17,114.19,114.12,114.12,1840399995.0
2007-08-17 18:41:00,114.11,114.16,114.11,114.14,1840399995.0
2007-08-17 18:42:00,114.15,114.2,114.14,114.19,1840399995.0
2007-08-17 18:43:00,114.19,114.23,114.175,114.2,1286200010.0
2007-08-17 18:44:00,114.19,114.21,114.17,114.17,1817600002.0
2007-08-17 18:45:00,114.18,114.25,114.17,114.24,1817600002.0
2007-08-17 18:46:00,114.25,114.27,114.22,114.23,1817600002.0
2007-08-17 18:47:00,114.215,114.27,114.215,114.24,1817600002.0
2007-08-17 18:48:00,114.22,114.23,114.19,114.2,1397599991.0
2007-08-17 18:49:00,114.21,114.23,114.19,114.22,1397599991.0
2007-08-17 18:50:00,114.24,114.24,114.16,114.18,1397599991.0
2007-08-17 18:51:00,114.19,114.26,114.19,114.24,1397599991.0
2007-08-17 18:52:00,114.23,114.24,114.19,114.19,1397599991.0
2007-08-17 18:53:00,114.18,114.22,114.18,114.21,1397599991.0
2007-08-17 18:54:00,114.2,114.24,114.2,114.22,1397599991.0
2007-08-17 18:55:00,114.21,114.22,114.15,114.2,1397599991.0
2007-08-17 18:56:00,114.22,114.23,114.2,114.23,1397599991.0
2007-08-17 18:57:00,114.23,114.28,114.23,114.26,1753900004.0
2007-08-17 18:58:00,114.23,114.26,114.22,114.25,1706700013.0
2007-08-17 18:59:00,114.24,114.32,114.23,114.3,1706700013.0
2007-08-17 19:00:00,114.31,114.38,114.29,114.38,1706700013.0
2007-08-17 19:01:00,114.37,114.4,114.35,114.37,1706700013.0
2007-08-17 19:02:00,114.38,114.43,114.32,114.37,1706700013.0
2007-08-17 19:03:00,114.36,114.45,114.36,114.4,1706700013.0
2007-08-17 19:04:00,114.39,114.45,114.39,114.43,1706700013.0
2007-08-17 19:05:00,114.36,114.43,114.36,114.42,1706700013.0
2007-08-17 19:06:00,114.43,114.49,114.41,114.49,1706700013.0
2007-08-17 19:07:00,114.48,114.54,114.48,114.54,1777500000.0
2007-08-17 19:08:00,114.55,114.59,114.45,114.47,1777500000.0
2007-08-17 19:09:00,114.46,114.52,114.46,114.51,1777500000.0
2007-08-17 19:10:00,114.5,114.5,114.39,114.46,1777500000.0
2007-08-17 19:11:00,114.47,114.47,114.36,114.36,1777500000.0
2007-08-17 19:12:00,114.37,114.44,114.34,114.36,1777500000.0
2007-08-17 19:13:00,114.35,114.43,114.34,114.37,1777500000.0
2007-08-17 19:14:00,114.38,114.4,114.36,114.39,1777500000.0
2007-08-17 19:15:00,114.41,114.47,114.37,114.46,1777500000.0
2007-08-17 19:16:00,114.48,114.5,114.455,114.5,1777500000.0
2007-08-17 19:17:00,114.49,114.5,114.45,114.47,638300004.0
2007-08-17 19:18:00,114.46,114.47,114.455,114.46,638300004.0
2007-08-17 19:19:00,114.46,114.47,114.45,114.46,869499988.0
2007-08-17 19:20:00,114.46,114.48,114.45,114.47,1804500011.0
2007-08-17 19:21:00,114.46,114.5,114.44,114.47,706499994.0
2007-08-17 19:22:00,114.46,114.46,114.42,114.42,706499994.0
2007-08-17 19:23:00,114.41,114.41,114.36,114.36,706499994.0
2007-08-17 19:24:00,114.37,114.39,114.36,114.36,706499994.0
2007-08-17 19:25:00,114.35,114.36,114.3,114.34,706499994.0
2007-08-17 19:26:00,114.33,114.36,114.3,114.3,706499994.0
2007-08-17 19:27:00,114.3,114.3,114.27,114.28,706499994.0
2007-08-17 19:28:00,114.28,114.29,114.27,114.27,588400002.0
2007-08-17 19:29:00,114.27,114.28,114.24,114.26,1171899988.0
2007-08-17 19:30:00,114.27,114.28,114.24,114.28,1171899988.0
2007-08-17 19:31:00,114.26,114.27,114.23,114.23,1171899988.0
2007-08-17 19:32:00,114.24,114.28,114.23,114.26,1171899988.0
2007-08-17 19:33:00,114.27,114.3,114.25,114.26,1171899988.0
2007-08-17 19:34:00,114.27,114.29,114.26,114.29,1171899988.0
2007-08-17 19:35:00,114.29,114.3,114.27,114.3,1036199997.0
2007-08-17 19:36:00,114.29,114.36,114.29,114.34,1491199997.0
2007-08-17 19:37:00,114.35,114.35,114.32,114.34,1491199997.0
2007-08-17 19:38:00,114.36,114.37,114.34,114.37,1491199997.0
2007-08-17 19:39:00,114.39,114.41,114.36,114.37,1491199997.0
2007-08-17 19:40:00,114.37,114.39,114.37,114.38,1099100001.0
2007-08-17 19:41:00,114.38,114.39,114.34,114.34,1400300008.0
2007-08-17 19:42:00,114.35,114.35,114.31,114.31,1861299990.0
2007-08-17 19:43:00,114.31,114.365,114.31,114.365,1861299990.0
2007-08-17 19:44:00,114.36,114.415,114.36,114.4,1047200004.0
2007-08-17 19:45:00,114.4,114.4,114.37,114.39,1031700002.0
2007-08-17 19:46:00,114.39,114.39,114.36,114.37,1714499994.0
2007-08-17 19:47:00,114.38,114.38,114.34,114.38,1714499994.0
2007-08-17 19:48:00,114.38,114.4,114.38,114.4,1115700004.0
2007-08-17 19:49:00,114.4,114.41,114.38,114.39,1820499980.0
2007-08-17 19:50:00,114.39,114.39,114.35,114.36,1229100002.0
2007-08-17 19:51:00,114.36,114.365,114.32,114.34,2036700006.0
2007-08-17 19:52:00,114.34,114.34,114.285,114.29,870500002.0
2007-08-17 19:53:00,114.28,114.29,114.23,114.23,1393899989.0
2007-08-17 19:54:00,114.23,114.26,114.23,114.24,1393899989.0
2007-08-17 19:55:00,114.24,114.24,114.15,114.18,1952800017.0
2007-08-17 19:56:00,114.15,114.19,114.12,114.14,1399199998.0
2007-08-17 19:57:00,114.15,114.23,114.15,114.22,1399199998.0
2007-08-17 19:58:00,114.22,114.24,114.21,114.24,1836300007.0
2007-08-17 19:59:00,114.24,114.25,114.21,114.23,1596900020.0
2007-08-17 20:00:00,114.23,114.23,114.195,114.2,1621900000.0
2007-08-17 20:01:00,114.19,114.2,114.12,114.13,2082699990.0
2007-08-17 20:02:00,114.14,114.16,114.12,114.14,2082699990.0
2007-08-17 20:03:00,114.13,114.14,114.12,114.14,2082699990.0
2007-08-17 20:04:00,114.13,114.13,113.93,113.98,2082699990.0
2007-08-17 20:05:00,113.99,114.08,113.99,114.07,2082699990.0
2007-08-17 20:06:00,114.06,114.1,113.99,113.99,1380700022.0
2007-08-17 20:07:00,114.0,114.06,113.99,114.04,1380700022.0
2007-08-17 20:08:00,114.03,114.1,114.02,114.05,1380700022.0
2007-08-17 20:09:00,114.06,114.12,114.05,114.12,1380700022.0
2007-08-17 20:10:00,114.11,114.13,114.06,114.08,1380700022.0
2007-08-17 20:11:00,114.09,114.1,114.045,114.045,1380700022.0
2007-08-17 20:12:00,114.05,114.08,114.04,114.075,1115600023.0
2007-08-17 20:13:00,114.075,114.075,114.0,114.0,1570600007.0
2007-08-17 20:14:00,114.0,114.02,113.97,114.01,1769800010.0
2007-08-17 20:15:00,114.02,114.025,114.0,114.01,1769800010.0
2007-08-17 20:16:00,114.01,114.03,114.01,114.02,1759300004.0
2007-08-17 20:17:00,114.03,114.05,114.01,114.05,1230600011.0
2007-08-17 20:18:00,114.05,114.12,114.05,114.12,1230600011.0
2007-08-17 20:19:00,114.12,114.12,114.09,114.09,1469999988.0
2007-08-17 20:20:00,114.09,114.09,114.05,114.05,2036400011.0
2007-08-17 20:21:00,114.05,114.05,114.01,114.03,1749299986.0
2007-08-17 20:22:00,114.02,114.04,114.01,114.01,1749299986.0
2007-08-17 20:23:00,114.02,114.03,114.0,114.0,1279600009.0
2007-08-17 20:24:00,114.0,114.01,113.98,113.99,1331100002.0
2007-08-17 20:25:00,113.98,114.01,113.97,114.01,249499999.0
2007-08-17 20:26:00,114.02,114.03,113.97,114.0,249499999.0
2007-08-17 20:27:00,114.0,114.01,114.0,114.01,249499999.0
2007-08-17 20:28:00,114.01,114.01,113.955,113.98,1788500017.0
2007-08-17 20:29:00,113.98,113.99,113.95,113.96,1452800002.0
2007-08-17 20:30:00,113.97,113.97,113.81,113.91,1452800002.0
2007-08-17 20:31:00,113.92,113.93,113.81,113.87,1452800002.0
2007-08-17 20:32:00,113.86,113.9,113.85,113.85,1452800002.0
2007-08-17 20:33:00,113.86,113.94,113.84,113.94,1452800002.0
2007-08-17 20:34:00,113.93,113.95,113.91,113.94,1452800002.0
2007-08-17 20:35:00,113.94,114.02,113.94,113.99,1452800002.0
2007-08-17 20:36:00,113.99,113.99,113.935,113.94,1176000014.0
2007-08-17 20:37:00,113.95,113.97,113.93,113.96,1438200017.0
2007-08-17 20:38:00,113.96,113.97,113.96,113.97,654400000.0
2007-08-17 20:39:00,113.96,113.96,113.92,113.93,848600005.0
2007-08-17 20:40:00,113.93,113.96,113.92,113.93,1330900014.0
2007-08-17 20:41:00,113.94,113.94,113.92,113.93,296400001.0
2007-08-17 20:42:00,113.93,113.93,113.93,113.93,17400000.0
2007-08-17 20:43:00,113.93,113.93,113.92,113.92,143900001.0
2007-08-17 20:44:00,113.92,113.95,113.92,113.95,1068200006.0
2007-08-17 20:45:00,113.95,114.01,113.95,114.0,1435100018.0
2007-08-17 20:46:00,113.99,114.01,113.96,113.98,1781899979.0
2007-08-17 20:47:00,113.975,113.99,113.95,113.98,1781899979.0
2007-08-17 20:48:00,113.98,113.99,113.96,113.98,1568800003.0
2007-08-17 20:49:00,113.99,114.01,113.97,113.98,1432000017.0
2007-08-17 20:50:00,113.98,114.0,113.97,113.99,1611900022.0
2007-08-17 20:51:00,113.99,113.99,113.98,113.98,568000001.0
2007-08-17 20:52:00,113.98,113.99,113.98,113.98,398900003.0
2007-08-17 20:53:00,113.98,113.99,113.98,113.98,720000007.0
2007-08-17 20:54:00,113.98,114.0,113.97,113.985,713199999.0
2007-08-17 20:55:00,113.985,114.04,113.98,114.01,1815099987.0
2007-08-17 20:56:00,114.01,114.06,114.01,114.04,1792199996.0
2007-08-17 20:57:00,114.04,114.04,114.03,114.03,379600000.0
2007-08-17 20:58:00,114.03,114.04,114.02,114.02,1119399999.0
2007-08-17 20:59:00,114.01,114.02,113.97,113.98,1257599997.0
2007-08-17 21:00:00,113.97,113.97,113.91,113.96,1257599997.0
2007-08-17 21:01:00,114.0,114.0,113.98,113.99,1257599997.0
2007-08-17 21:02:00,113.98,113.98,113.96,113.98,1346100012.0
2007-08-17 21:03:00,113.97,113.99,113.97,113.99,1346100012.0
2007-08-17 21:04:00,113.99,114.03,113.98,114.02,1213600024.0
2007-08-17 21:05:00,114.03,114.16,114.03,114.11,2014200016.0
2007-08-17 21:06:00,114.1,114.11,114.055,114.105,2014200016.0
2007-08-17 21:07:00,114.105,114.24,114.105,114.21,1114800011.0
2007-08-17 21:08:00,114.2,114.22,114.15,114.2,2010200003.0
2007-08-17 21:09:00,114.22,114.37,114.22,114.37,2010200003.0
2007-08-17 21:10:00,114.36,114.43,114.34,114.4,2010200003.0
2007-08-17 21:11:00,114.39,114.4,114.35,114.36,2010200003.0
2007-08-17 21:12:00,114.35,114.37,114.33,114.34,2010200003.0
2007-08-17 21:13:00,114.35,114.46,114.35,114.39,2010200003.0
2007-08-17 21:14:00,114.4,114.49,114.4,114.48,2010200003.0
2007-08-17 21:15:00,114.47,114.55,114.47,114.53,2010200003.0
2007-08-17 21:16:00,114.52,114.52,114.43,114.44,2010200003.0
2007-08-17 21:17:00,114.45,114.47,114.39,114.45,2010200003.0
2007-08-17 21:18:00,114.44,114.47,114.44,114.44,2010200003.0
2007-08-17 21:19:00,114.44,114.47,114.435,114.45,2010200003.0
2007-08-17 21:20:00,114.44,114.44,114.38,114.38,1943900013.0
2007-08-17 21:21:00,114.4,114.42,114.32,114.33,1943900013.0
2007-08-17 21:22:00,114.33,114.37,114.32,114.32,1828199998.0
2007-08-17 21:23:00,114.32,114.39,114.285,114.34,1959599995.0
2007-08-17 21:24:00,114.34,114.34,114.32,114.33,595399990.0
2007-08-17 21:25:00,114.33,114.34,114.31,114.34,953700004.0
2007-08-17 21:26:00,114.35,114.35,114.31,114.32,1686100000.0
2007-08-17 21:27:00,114.32,114.34,114.26,114.28,1686100000.0
2007-08-17 21:28:00,114.28,114.28,114.235,114.26,747399992.0
2007-08-17 21:29:00,114.26,114.27,114.24,114.26,657699995.0
2007-08-17 21:30:00,114.27,114.31,114.27,114.31,1633300030.0
2007-08-17 21:31:00,114.31,114.31,114.25,114.27,1633300030.0
2007-08-17 21:32:00,114.27,114.34,114.27,114.28,1568100017.0
2007-08-17 21:33:00,114.27,114.3,114.26,114.28,1379400006.0
2007-08-17 21:34:00,114.27,114.29,114.25,114.27,1393299989.0
2007-08-17 21:35:00,114.27,114.32,114.27,114.31,875100014.0
2007-08-17 21:36:00,114.31,114.35,114.31,114.34,1050500005.0
2007-08-17 21:37:00,114.34,114.38,114.32,114.36,1298500025.0
2007-08-17 21:38:00,114.37,114.4,114.37,114.4,290200010.0
2007-08-17 21:39:00,114.42,114.45,114.39,114.4,2067500035.0
2007-08-17 21:40:00,114.4,114.46,114.38,114.43,1124300026.0
2007-08-17 21:41:00,114.41,114.44,114.41,114.42,1124300026.0
2007-08-17 21:42:00,114.42,114.43,114.33,114.41,1853500009.0
2007-08-17 21:43:00,114.41,114.44,114.36,114.38,2022300020.0
2007-08-17 21:44:00,114.39,114.42,114.37,114.41,236999998.0
2007-08-17 21:45:00,114.4,114.41,114.38,114.39,236999998.0
2007-08-17 21:46:00,114.38,114.4,114.38,114.4,825900008.0
2007-08-17 21:47:00,114.4,114.46,114.39,114.45,1410800007.0
2007-08-17 21:48:00,114.45,114.46,114.41,114.41,973899997.0
2007-08-17 21:49:00,114.41,114.43,114.41,114.43,562700010.0
2007-08-17 21:50:00,114.43,114.43,114.4,114.4,874600007.0
2007-08-17 21:51:00,114.4,114.4,114.36,114.37,292800001.0
2007-08-17 21:52:00,114.37,114.37,114.34,114.36,509100006.0
2007-08-17 21:53:00,114.36,114.37,114.36,114.37,157500000.0
2007-08-17 21:54:00,114.37,114.37,114.35,114.35,297500006.0
2007-08-17 21:55:00,114.35,114.36,114.35,114.35,328900003.0
2007-08-17 21:56:00,114.35,114.35,114.25,114.27,914800013.0
2007-08-17 21:57:00,114.27,114.27,114.13,114.14,1880300001.0
2007-08-17 21:58:00,114.14,114.21,114.12,114.2,1790700018.0
2007-08-17 21:59:00,114.2,114.21,114.18,114.2,1857100022.0
2007-08-17 22:00:00,114.19,114.23,114.17,114.21,1629300018.0
2007-08-17 22:01:00,114.22,114.23,114.2,114.22,859200009.0
2007-08-17 22:02:00,114.22,114.24,114.22,114.24,134600000.0
2007-08-17 22:03:00,114.23,114.31,114.23,114.31,935000005.0
2007-08-17 22:04:00,114.3,114.34,114.28,114.28,1536400024.0
2007-08-17 22:05:00,114.28,114.3,114.28,114.3,1167200021.0
2007-08-17 22:06:00,114.3,114.31,114.28,114.29,929300009.0
2007-08-17 22:07:00,114.29,114.29,114.22,114.26,533700011.0
2007-08-17 22:08:00,114.29,114.32,114.26,114.31,520300005.0
2007-08-17 22:09:00,114.31,114.32,114.29,114.3,737500006.0
2007-08-17 22:10:00,114.29,114.3,114.26,114.3,523800010.0
2007-08-17 22:11:00,114.3,114.3,114.26,114.27,580100008.0
2007-08-17 22:12:00,114.28,114.28,114.24,114.25,1364600004.0
2007-08-17 22:13:00,114.26,114.3,114.26,114.29,503600001.0
2007-08-17 22:14:00,114.29,114.29,114.25,114.29,982700018.0
2007-08-17 22:15:00,114.29,114.29,114.27,114.28,302600006.0
2007-08-17 22:16:00,114.28,114.3,114.28,114.28,284000000.0
2007-08-17 22:17:00,114.28,114.3,114.28,114.29,37600000.0
2007-08-17 22:18:00,114.29,114.3,114.29,114.29,572500009.0
2007-08-17 22:19:00,114.28,114.28,114.2,114.23,1640400026.0
2007-08-17 22:20:00,114.21,114.25,114.21,114.25,738999996.0
2007-08-17 22:21:00,114.25,114.28,114.25,114.28,764300002.0
2007-08-17 22:22:00,114.27,114.27,114.27,114.27,167600008.0
2007-08-17 22:23:00,114.27,114.3,114.24,114.28,1157499996.0
2007-08-17 22:24:00,114.27,114.29,114.27,114.28,471599994.0
2007-08-17 22:25:00,114.28,114.32,114.27,114.28,601900003.0
2007-08-17 22:26:00,114.27,114.28,114.26,114.28,601900003.0
2007-08-17 22:27:00,114.29,114.29,114.27,114.27,338800000.0
2007-08-17 22:28:00,114.28,114.28,114.25,114.28,1320900021.0
2007-08-17 22:29:00,114.28,114.28,114.25,114.27,507500007.0
2007-08-17 22:30:00,114.27,114.29,114.26,114.29,288500001.0
2007-08-17 22:31:00,114.29,114.3,114.26,114.28,206100001.0
2007-08-17 22:32:00,114.28,114.32,114.28,114.32,111799999.0
2007-08-17 22:33:00,114.32,114.33,114.32,114.32,98300000.0
2007-08-17 22:34:00,114.32,114.32,114.32,114.32,71800000.0
2007-08-17 22:35:00,114.32,114.33,114.29,114.32,242400000.0
2007-08-17 22:36:00,114.32,114.32,114.28,114.31,335200000.0
2007-08-17 22:37:00,114.3,114.32,114.29,114.29,266100000.0
2007-08-17 22:38:00,114.29,114.31,114.29,114.31,104500000.0
2007-08-17 22:39:00,114.31,114.33,114.31,114.31,134600000.0
2007-08-17 22:40:00,114.31,114.31,114.31,114.31,31000000.0
2007-08-17 22:41:00,114.31,114.31,114.29,114.29,176300000.0
2007-08-17 22:42:00,114.26,114.29,114.23,114.24,456800007.0
2007-08-17 22:43:00,114.24,114.26,114.23,114.25,358600005.0
2007-08-17 22:44:00,114.22,114.28,114.22,114.26,666200006.0
2007-08-17 22:45:00,114.26,114.28,114.24,114.25,426300004.0
2007-08-17 22:46:00,114.26,114.28,114.26,114.28,194999998.0
2007-08-17 22:47:00,114.28,114.31,114.27,114.31,273799999.0
2007-08-17 22:48:00,114.31,114.32,114.3,114.32,395400001.0
2007-08-17 22:49:00,114.32,114.33,114.31,114.33,411000000.0
2007-08-17 22:50:00,114.33,114.35,114.3,114.33,409400000.0
2007-08-17 22:51:00,114.33,114.33,114.3,114.32,247800001.0
2007-08-17 22:52:00,114.32,114.38,114.32,114.38,470700001.0
2007-08-17 22:53:00,114.38,114.39,114.365,114.38,431400008.0
2007-08-17 22:54:00,114.38,114.43,114.375,114.39,385500001.0
2007-08-17 22:55:00,114.39,114.44,114.38,114.42,307600004.0
2007-08-17 22:56:00,114.42,114.42,114.39,114.39,251900000.0
2007-08-17 22:57:00,114.39,114.39,114.33,114.35,100100000.0
2007-08-17 22:58:00,114.35,114.4,114.31,114.35,335700001.0
2007-08-17 22:59:00,114.345,114.36,114.32,114.34,59700000.0
2007-08-19 23:00:00,114.16,114.16,114.15,114.15,96200001.0
2007-08-19 23:01:00,114.14,114.14,114.09,114.12,70000002.0
2007-08-19 23:02:00,114.11,114.11,114.1,114.1,67600003.0
2007-08-19 23:03:00,114.1,114.1,114.06,114.09,152700002.0
2007-08-19 23:04:00,114.09,114.09,114.04,114.05,199600000.0
2007-08-19 23:05:00,114.04,114.06,114.02,114.06,6200000.0
2007-08-19 23:06:00,114.07,114.07,114.02,114.06,17700000.0
2007-08-19 23:07:00,114.07,114.07,114.07,114.07,26400000.0
2007-08-19 23:08:00,114.07,114.07,113.99,114.01,119700000.0
2007-08-19 23:09:00,114.01,114.05,114.01,114.05,127299999.0
2007-08-19 23:10:00,114.03,114.05,114.01,114.03,672000007.0
2007-08-19 23:11:00,114.04,114.06,114.04,114.06,240400000.0
2007-08-19 23:12:00,114.05,114.06,114.03,114.06,83800000.0
2007-08-19 23:13:00,114.06,114.08,114.03,114.03,178900001.0
2007-08-19 23:14:00,114.03,114.07,114.03,114.07,414200000.0
2007-08-19 23:15:00,114.05,114.08,114.05,114.07,309700002.0
2007-08-19 23:16:00,114.08,114.08,114.03,114.05,214100005.0
2007-08-19 23:17:00,114.06,114.08,114.05,114.06,195800005.0
2007-08-19 23:19:00,114.07,114.07,114.07,114.07,700000.0
2007-08-19 23:22:00,114.07,114.14,114.06,114.14,189400000.0
2007-08-19 23:23:00,114.14,114.17,114.13,114.17,118800000.0
2007-08-19 23:24:00,114.17,114.18,114.12,114.15,107299998.0
2007-08-19 23:25:00,114.15,114.16,114.15,114.16,135500000.0
2007-08-19 23:26:00,114.16,114.22,114.14,114.19,611700004.0
2007-08-19 23:27:00,114.19,114.21,114.19,114.19,262500008.0
2007-08-19 23:28:00,114.19,114.2,114.19,114.2,38700000.0
2007-08-19 23:29:00,114.18,114.19,114.18,114.18,71200000.0
2007-08-19 23:30:00,114.19,114.21,114.18,114.21,202300001.0
2007-08-19 23:31:00,114.21,114.22,114.21,114.22,227000008.0
2007-08-19 23:32:00,114.22,114.27,114.18,114.23,701500003.0
2007-08-19 23:33:00,114.24,114.29,114.24,114.29,106000001.0
2007-08-19 23:34:00,114.31,114.33,114.29,114.3,517100003.0
2007-08-19 23:35:00,114.29,114.32,114.29,114.31,204000004.0
2007-08-19 23:36:00,114.3,114.32,114.3,114.32,222099998.0
2007-08-19 23:37:00,114.31,114.34,114.31,114.34,182600000.0
2007-08-19 23:38:00,114.34,114.34,114.33,114.34,65800000.0
2007-08-19 23:39:00,114.35,114.36,114.35,114.36,100299999.0
2007-08-19 23:40:00,114.36,114.36,114.34,114.36,226400002.0
2007-08-19 23:41:00,114.35,114.37,114.35,114.36,269200001.0
2007-08-19 23:42:00,114.35,114.37,114.34,114.35,349800002.0
2007-08-19 23:43:00,114.35,114.4,114.35,114.39,591199997.0
2007-08-19 23:44:00,114.4,114.4,114.39,114.4,401699998.0
2007-08-19 23:45:00,114.4,114.4,114.36,114.36,209399999.0
2007-08-19 23:47:00,114.36,114.36,114.36,114.36,149700000.0
2007-08-19 23:48:00,114.35,114.36,114.33,114.36,467000000.0
2007-08-19 23:49:00,114.36,114.37,114.35,114.36,302600002.0
2007-08-19 23:50:00,114.38,114.41,114.37,114.39,237600000.0
2007-08-19 23:51:00,114.39,114.39,114.36,114.38,204799997.0
2007-08-19 23:52:00,114.38,114.39,114.37,114.37,89500000.0
2007-08-19 23:53:00,114.39,114.4,114.38,114.39,537799996.0
2007-08-19 23:54:00,114.39,114.41,114.39,114.4,585400003.0
2007-08-19 23:55:00,114.41,114.42,114.41,114.41,340600002.0
2007-08-19 23:56:00,114.41,114.41,114.39,114.39,240899999.0
2007-08-19 23:57:00,114.39,114.42,114.39,114.4,496099997.0
2007-08-19 23:58:00,114.4,114.4,114.36,114.39,559499996.0
2007-08-19 23:59:00,114.39,114.4,114.36,114.37,1185799992.0
2007-08-20 00:00:00,114.37,114.38,114.36,114.36,320199996.0
2007-08-20 00:01:00,114.34,114.36,114.29,114.29,957799994.0
2007-08-20 00:02:00,114.3,114.32,114.29,114.32,724300000.0
2007-08-20 00:03:00,114.32,114.33,114.3,114.3,158900001.0
2007-08-20 00:04:00,114.3,114.31,114.28,114.28,846199994.0
2007-08-20 00:05:00,114.28,114.29,114.25,114.28,866900004.0
2007-08-20 00:06:00,114.28,114.28,114.25,114.26,555599996.0
2007-08-20 00:08:00,114.27,114.3,114.26,114.28,672999993.0
2007-08-20 00:10:00,114.29,114.32,114.29,114.32,126900000.0
2007-08-20 00:11:00,114.32,114.32,114.31,114.31,54199999.0
2007-08-20 00:12:00,114.31,114.31,114.31,114.31,13600000.0
2007-08-20 00:13:00,114.31,114.32,114.3,114.31,238799999.0
2007-08-20 00:14:00,114.32,114.35,114.32,114.35,525699999.0
2007-08-20 00:15:00,114.34,114.37,114.34,114.36,192500000.0
2007-08-20 00:16:00,114.36,114.38,114.36,114.36,127100000.0
2007-08-20 00:17:00,114.36,114.38,114.34,114.37,848200012.0
2007-08-20 00:18:00,114.38,114.39,114.38,114.38,78000001.0
2007-08-20 00:19:00,114.38,114.38,114.36,114.36,86800000.0
2007-08-20 00:20:00,114.36,114.38,114.35,114.38,132500001.0
2007-08-20 00:22:00,114.38,114.38,114.38,114.38,12800000.0
2007-08-20 00:23:00,114.38,114.38,114.38,114.38,3800000.0
2007-08-20 00:24:00,114.38,114.38,114.38,114.38,149400000.0
2007-08-20 00:25:00,114.38,114.41,114.35,114.39,789100000.0
2007-08-20 00:26:00,114.39,114.4,114.39,114.4,237700000.0
2007-08-20 00:27:00,114.4,114.43,114.39,114.4,569100003.0
2007-08-20 00:28:00,114.4,114.43,114.4,114.42,400899999.0
2007-08-20 00:29:00,114.43,114.43,114.41,114.41,59200002.0
2007-08-20 00:30:00,114.42,114.42,114.4,114.41,165199999.0
2007-08-20 00:31:00,114.41,114.41,114.41,114.41,25000000.0
2007-08-20 00:32:00,114.41,114.42,114.4,114.4,145900003.0
2007-08-20 00:33:00,114.41,114.42,114.41,114.41,83800002.0
2007-08-20 00:34:00,114.41,114.42,114.41,114.41,92799999.0
2007-08-20 00:35:00,114.41,114.41,114.4,114.41,109100000.0
2007-08-20 00:36:00,114.4,114.42,114.4,114.42,185900000.0
2007-08-20 00:37:00,114.41,114.42,114.41,114.42,37600000.0
2007-08-20 00:38:00,114.42,114.42,114.41,114.41,18500000.0
2007-08-20 00:39:00,114.41,114.42,114.41,114.41,50700000.0
2007-08-20 00:40:00,114.41,114.41,114.35,114.39,842199993.0
2007-08-20 00:41:00,114.39,114.39,114.36,114.37,366199998.0
2007-08-20 00:42:00,114.37,114.39,114.36,114.36,512899996.0
2007-08-20 00:43:00,114.36,114.38,114.36,114.36,418099997.0
2007-08-20 00:44:00,114.36,114.37,114.36,114.37,189500000.0
2007-08-20 00:45:00,114.37,114.37,114.36,114.36,141200000.0
2007-08-20 00:46:00,114.36,114.38,114.33,114.37,1455500014.0
2007-08-20 00:47:00,114.37,114.38,114.37,114.38,101099998.0
2007-08-20 00:48:00,114.38,114.42,114.37,114.4,382799998.0
2007-08-20 00:49:00,114.4,114.4,114.38,114.4,151200002.0
2007-08-20 00:50:00,114.4,114.42,114.4,114.4,980499994.0
2007-08-20 00:51:00,114.4,114.4,114.38,114.4,278800000.0
2007-08-20 00:52:00,114.4,114.41,114.38,114.4,601499985.0
2007-08-20 00:53:00,114.4,114.4,114.38,114.39,466099984.0
2007-08-20 00:54:00,114.39,114.39,114.3,114.33,901100007.0
2007-08-20 00:55:00,114.33,114.35,114.22,114.23,1084599993.0
2007-08-20 00:56:00,114.23,114.25,114.21,114.24,1552399989.0
2007-08-20 00:57:00,114.24,114.24,114.21,114.22,1375799992.0
2007-08-20 00:58:00,114.21,114.21,114.03,114.05,1932099981.0
2007-08-20 00:59:00,114.05,114.05,113.99,114.0,1381300013.0
2007-08-20 01:00:00,113.98,113.98,113.76,113.77,972400002.0
2007-08-20 01:01:00,113.79,113.9,113.79,113.88,972400002.0
2007-08-20 01:02:00,113.86,113.86,113.68,113.79,972400002.0
2007-08-20 01:03:00,113.81,113.85,113.75,113.75,972400002.0
2007-08-20 01:04:00,113.74,113.83,113.74,113.8,972400002.0
2007-08-20 01:05:00,113.8,113.86,113.76,113.86,1184800012.0
2007-08-20 01:06:00,113.86,113.91,113.85,113.87,676200003.0
2007-08-20 01:07:00,113.87,113.99,113.85,113.99,1076700005.0
2007-08-20 01:08:00,113.97,114.26,113.97,114.01,812200005.0
2007-08-20 01:09:00,114.01,114.1,114.01,114.08,1341300018.0
2007-08-20 01:10:00,114.1,114.12,114.08,114.1,1546099999.0
2007-08-20 01:11:00,114.1,114.1,114.01,114.02,1176000010.0
2007-08-20 01:12:00,114.02,114.02,113.92,113.95,1515900001.0
2007-08-20 01:13:00,113.95,113.97,113.93,113.96,603200002.0
2007-08-20 01:14:00,113.97,113.99,113.96,113.99,99699998.0
2007-08-20 01:15:00,114.0,114.02,113.99,114.02,106600000.0
2007-08-20 01:16:00,114.03,114.07,114.02,114.02,1074299996.0
2007-08-20 01:17:00,114.02,114.02,113.96,113.97,1093100003.0
2007-08-20 01:18:00,113.98,114.01,113.94,113.98,648800003.0
2007-08-20 01:19:00,113.98,114.03,113.97,114.02,549200004.0
2007-08-20 01:20:00,114.02,114.03,113.96,113.96,1141200008.0
2007-08-20 01:21:00,113.96,113.96,113.92,113.95,848199998.0
2007-08-20 01:22:00,113.95,113.96,113.94,113.95,394100009.0
2007-08-20 01:23:00,113.95,113.99,113.95,113.97,729499991.0
2007-08-20 01:24:00,113.97,113.99,113.96,113.97,523899999.0
2007-08-20 01:25:00,113.98,113.98,113.96,113.98,308699995.0
2007-08-20 01:26:00,113.98,114.02,113.98,114.02,679100001.0
2007-08-20 01:27:00,114.02,114.08,114.0,114.01,2033900012.0
2007-08-20 01:28:00,114.0,114.03,114.0,114.03,611300004.0
2007-08-20 01:29:00,114.03,114.13,114.03,114.11,763000006.0
2007-08-20 01:30:00,114.11,114.18,114.1,114.17,1763699991.0
2007-08-20 01:31:00,114.17,114.18,114.14,114.16,1763699991.0
2007-08-20 01:32:00,114.16,114.22,114.15,114.21,1761900000.0
2007-08-20 01:33:00,114.21,114.22,114.17,114.2,1021300009.0
2007-08-20 01:34:00,114.2,114.2,114.16,114.18,613300001.0
2007-08-20 01:35:00,114.18,114.18,114.16,114.18,633999997.0
2007-08-20 01:36:00,114.18,114.18,114.16,114.17,721099993.0
2007-08-20 01:37:00,114.17,114.17,114.05,114.05,730599995.0
2007-08-20 01:38:00,114.07,114.1,114.05,114.09,1236500006.0
2007-08-20 01:39:00,114.1,114.13,114.08,114.12,1236500006.0
2007-08-20 01:40:00,114.12,114.15,114.1,114.12,1865300003.0
2007-08-20 01:41:00,114.12,114.15,114.12,114.13,1698999995.0
2007-08-20 01:42:00,114.13,114.17,114.13,114.14,1949899998.0
2007-08-20 01:43:00,114.14,114.16,114.14,114.15,1089399999.0
2007-08-20 01:44:00,114.15,114.18,114.14,114.17,611800009.0
2007-08-20 01:45:00,114.17,114.17,114.1,114.11,1423000009.0
2007-08-20 01:46:00,114.11,114.13,114.09,114.13,1208400012.0
2007-08-20 01:47:00,114.13,114.13,114.11,114.13,839599998.0
2007-08-20 01:48:00,114.13,114.22,114.13,114.21,2032500003.0
2007-08-20 01:49:00,114.22,114.26,114.2,114.21,614699993.0
2007-08-20 01:50:00,114.2,114.25,114.2,114.24,1480299996.0
2007-08-20 01:51:00,114.23,114.26,114.21,114.23,1329400001.0
2007-08-20 01:52:00,114.23,114.24,114.19,114.19,1329400001.0
2007-08-20 01:53:00,114.19,114.19,114.15,114.18,1851400005.0
2007-08-20 01:54:00,114.18,114.18,114.14,114.14,764100001.0
2007-08-20 01:55:00,114.14,114.15,114.09,114.13,1946899999.0
2007-08-20 01:56:00,114.13,114.17,114.13,114.15,996099996.0
2007-08-20 01:57:00,114.145,114.24,114.13,114.15,1311699988.0
2007-08-20 01:58:00,114.15,114.22,114.15,114.2,1969700020.0
2007-08-20 01:59:00,114.2,114.27,114.2,114.23,1892900010.0
2007-08-20 02:00:00,114.23,114.23,114.2,114.22,1354200002.0
2007-08-20 02:01:00,114.21,114.31,114.2,114.3,1354200002.0
2007-08-20 02:02:00,114.27,114.33,114.27,114.33,1354200002.0
2007-08-20 02:03:00,114.34,114.36,114.32,114.34,1354200002.0
2007-08-20 02:04:00,114.34,114.35,114.21,114.23,1867600006.0
2007-08-20 02:05:00,114.23,114.25,114.21,114.25,1502700004.0
2007-08-20 02:06:00,114.24,114.31,114.24,114.31,1301800003.0
2007-08-20 02:07:00,114.29,114.31,114.28,114.3,1301800003.0
2007-08-20 02:08:00,114.28,114.28,114.22,114.23,1301800003.0
2007-08-20 02:09:00,114.23,114.27,114.23,114.27,1301800003.0
2007-08-20 02:10:00,114.27,114.29,114.26,114.29,880300006.0
2007-08-20 02:11:00,114.31,114.41,114.29,114.37,880300006.0
2007-08-20 02:12:00,114.38,114.4,114.37,114.4,880300006.0
2007-08-20 02:13:00,114.4,114.4,114.33,114.34,1485200012.0
2007-08-20 02:14:00,114.34,114.34,114.3,114.31,647399997.0
2007-08-20 02:15:00,114.28,114.3,114.25,114.3,1946400011.0
2007-08-20 02:16:00,114.31,114.37,114.29,114.3,1946400011.0
2007-08-20 02:17:00,114.3,114.31,114.27,114.29,1427200012.0
2007-08-20 02:18:00,114.28,114.33,114.28,114.3,1427200012.0
2007-08-20 02:19:00,114.3,114.32,114.29,114.32,436400010.0
2007-08-20 02:20:00,114.32,114.32,114.29,114.31,773200004.0
2007-08-20 02:21:00,114.31,114.32,114.31,114.32,361000012.0
2007-08-20 02:22:00,114.31,114.32,114.3,114.31,554400007.0
2007-08-20 02:23:00,114.31,114.35,114.31,114.34,1232800007.0
2007-08-20 02:24:00,114.34,114.35,114.31,114.32,2030300003.0
2007-08-20 02:25:00,114.32,114.34,114.31,114.33,1006500001.0
2007-08-20 02:26:00,114.33,114.33,114.32,114.33,470500003.0
2007-08-20 02:27:00,114.33,114.39,114.33,114.35,1434200005.0
2007-08-20 02:28:00,114.36,114.41,114.34,114.41,1434200005.0
2007-08-20 02:29:00,114.42,114.49,114.41,114.45,1434200005.0
2007-08-20 02:30:00,114.43,114.44,114.39,114.39,1434200005.0
2007-08-20 02:31:00,114.39,114.41,114.335,114.36,1434200005.0
2007-08-20 02:32:00,114.36,114.36,114.33,114.34,964299992.0
2007-08-20 02:33:00,114.34,114.37,114.32,114.34,1557500001.0
2007-08-20 02:34:00,114.33,114.37,114.32,114.37,1104900002.0
2007-08-20 02:35:00,114.36,114.38,114.34,114.38,2119399990.0
2007-08-20 02:36:00,114.36,114.41,114.36,114.41,1913900026.0
2007-08-20 02:37:00,114.41,114.45,114.4,114.41,1913900026.0
2007-08-20 02:38:00,114.41,114.45,114.41,114.42,1204900014.0
2007-08-20 02:39:00,114.43,114.47,114.42,114.46,453899997.0
2007-08-20 02:40:00,114.43,114.43,114.38,114.39,453899997.0
2007-08-20 02:41:00,114.4,114.44,114.39,114.39,453899997.0
2007-08-20 02:42:00,114.39,114.4,114.39,114.39,114099997.0
2007-08-20 02:43:00,114.4,114.44,114.39,114.4,525799996.0
2007-08-20 02:44:00,114.4,114.44,114.4,114.42,1262540000.0
2007-08-20 02:45:00,114.43,114.44,114.4,114.43,971959988.0
2007-08-20 02:46:00,114.43,114.43,114.41,114.42,664500012.0
2007-08-20 02:47:00,114.43,114.44,114.41,114.42,919600001.0
2007-08-20 02:48:00,114.43,114.45,114.42,114.43,1858300002.0
2007-08-20 02:49:00,114.44,114.45,114.41,114.42,1858300002.0
2007-08-20 02:50:00,114.41,114.41,114.39,114.39,1858300002.0
2007-08-20 02:51:00,114.4,114.4,114.32,114.33,1858300002.0
2007-08-20 02:52:00,114.32,114.36,114.32,114.35,1576499996.0
2007-08-20 02:53:00,114.35,114.38,114.34,114.36,252399998.0
2007-08-20 02:54:00,114.35,114.41,114.35,114.4,252399998.0
2007-08-20 02:55:00,114.38,114.4,114.38,114.39,252399998.0
2007-08-20 02:56:00,114.4,114.42,114.4,114.4,252399998.0
2007-08-20 02:57:00,114.4,114.41,114.39,114.4,362599998.0
2007-08-20 02:58:00,114.41,114.42,114.4,114.41,319900001.0
2007-08-20 02:59:00,114.41,114.43,114.41,114.41,718100003.0
2007-08-20 03:00:00,114.4,114.41,114.37,114.39,1732800004.0
2007-08-20 03:01:00,114.38,114.47,114.37,114.44,1732800004.0
2007-08-20 03:02:00,114.43,114.63,114.43,114.61,1732800004.0
2007-08-20 03:03:00,114.62,114.64,114.54,114.55,1732800004.0
2007-08-20 03:04:00,114.55,114.57,114.49,114.5,1987900004.0
2007-08-20 03:05:00,114.5,114.59,114.48,114.59,1035400002.0
2007-08-20 03:06:00,114.61,114.62,114.49,114.51,1035400002.0
2007-08-20 03:07:00,114.52,114.55,114.5,114.52,1035400002.0
2007-08-20 03:08:00,114.52,114.56,114.52,114.55,1035400002.0
2007-08-20 03:09:00,114.55,114.57,114.55,114.55,928500008.0
2007-08-20 03:10:00,114.55,114.57,114.55,114.57,453899989.0
2007-08-20 03:11:00,114.57,114.57,114.54,114.55,1512529998.0
2007-08-20 03:12:00,114.52,114.52,114.43,114.44,2144599984.0
2007-08-20 03:13:00,114.46,114.5,114.46,114.49,2144599984.0
2007-08-20 03:14:00,114.5,114.52,114.44,114.45,2144599984.0
2007-08-20 03:15:00,114.45,114.49,114.42,114.42,2144599984.0
2007-08-20 03:16:00,114.42,114.43,114.39,114.39,1960000006.0
2007-08-20 03:17:00,114.39,114.41,114.38,114.38,1674200005.0
2007-08-20 03:18:00,114.39,114.42,114.38,114.42,1674200005.0
2007-08-20 03:19:00,114.41,114.44,114.41,114.42,2025200015.0
2007-08-20 03:20:00,114.41,114.43,114.39,114.43,2025200015.0
2007-08-20 03:21:00,114.42,114.43,114.4,114.42,2025200015.0
2007-08-20 03:22:00,114.42,114.42,114.41,114.41,2025200015.0
2007-08-20 03:23:00,114.41,114.43,114.41,114.43,741300013.0
2007-08-20 03:24:00,114.43,114.47,114.43,114.47,1069400000.0
2007-08-20 03:25:00,114.47,114.5,114.46,114.5,445199998.0
2007-08-20 03:26:00,114.5,114.5,114.47,114.5,978399995.0
2007-08-20 03:27:00,114.5,114.53,114.5,114.51,840299990.0
2007-08-20 03:28:00,114.51,114.55,114.51,114.54,890500000.0
2007-08-20 03:29:00,114.53,114.54,114.5,114.52,1024300003.0
2007-08-20 03:30:00,114.51,114.54,114.51,114.54,1024300003.0
2007-08-20 03:31:00,114.54,114.56,114.53,114.54,491899996.0
2007-08-20 03:32:00,114.54,114.55,114.52,114.53,542499997.0
2007-08-20 03:33:00,114.53,114.53,114.46,114.49,1021299997.0
2007-08-20 03:34:00,114.49,114.505,114.49,114.49,765499995.0
2007-08-20 03:35:00,114.49,114.5,114.48,114.5,857099998.0
2007-08-20 03:36:00,114.51,114.52,114.49,114.5,857099998.0
2007-08-20 03:37:00,114.48,114.51,114.47,114.5,204600002.0
2007-08-20 03:38:00,114.51,114.52,114.51,114.52,204600002.0
2007-08-20 03:39:00,114.51,114.52,114.48,114.5,689100001.0
2007-08-20 03:40:00,114.5,114.51,114.5,114.51,171399999.0
2007-08-20 03:41:00,114.5,114.53,114.5,114.51,551299995.0
2007-08-20 03:42:00,114.53,114.53,114.49,114.49,630699989.0
2007-08-20 03:43:00,114.49,114.5,114.48,114.48,708700005.0
2007-08-20 03:44:00,114.48,114.54,114.48,114.53,1534299991.0
2007-08-20 03:45:00,114.53,114.53,114.49,114.52,1455499997.0
2007-08-20 03:46:00,114.52,114.53,114.5,114.52,1319499988.0
2007-08-20 03:47:00,114.52,114.54,114.51,114.53,337400000.0
2007-08-20 03:48:00,114.53,114.54,114.53,114.53,305000000.0
2007-08-20 03:49:00,114.53,114.54,114.5,114.5,714600004.0
2007-08-20 03:50:00,114.5,114.51,114.48,114.5,1879799993.0
2007-08-20 03:51:00,114.5,114.52,114.5,114.5,1010299996.0
2007-08-20 03:52:00,114.5,114.51,114.47,114.48,1553799994.0
2007-08-20 03:53:00,114.48,114.51,114.48,114.49,1698200008.0
2007-08-20 03:54:00,114.49,114.49,114.46,114.46,421600005.0
2007-08-20 03:55:00,114.43,114.44,114.39,114.4,1207000003.0
2007-08-20 03:56:00,114.41,114.43,114.4,114.42,1207000003.0
2007-08-20 03:57:00,114.43,114.43,114.38,114.4,1207000003.0
2007-08-20 03:58:00,114.4,114.41,114.37,114.38,1717700002.0
2007-08-20 03:59:00,114.38,114.41,114.38,114.41,1403899993.0
2007-08-20 04:00:00,114.41,114.41,114.39,114.41,2124899982.0
2007-08-20 04:01:00,114.41,114.42,114.41,114.42,48800000.0
2007-08-20 04:02:00,114.41,114.43,114.41,114.42,439299999.0
2007-08-20 04:03:00,114.42,114.45,114.42,114.44,652800005.0
2007-08-20 04:04:00,114.43,114.43,114.4,114.42,1996299977.0
2007-08-20 04:05:00,114.42,114.42,114.39,114.4,865999998.0
2007-08-20 04:06:00,114.39,114.4,114.38,114.39,826699992.0
2007-08-20 04:07:00,114.39,114.39,114.37,114.38,2034400004.0
2007-08-20 04:08:00,114.38,114.39,114.38,114.39,472700001.0
2007-08-20 04:09:00,114.39,114.4,114.37,114.37,1482300001.0
2007-08-20 04:10:00,114.35,114.36,114.3,114.32,484699999.0
2007-08-20 04:11:00,114.31,114.32,114.28,114.3,484699999.0
2007-08-20 04:12:00,114.31,114.32,114.305,114.31,484699999.0
2007-08-20 04:13:00,114.31,114.33,114.3,114.3,208499999.0
2007-08-20 04:14:00,114.3,114.3,114.27,114.27,1689699982.0
2007-08-20 04:15:00,114.28,114.29,114.26,114.27,1867600016.0
2007-08-20 04:16:00,114.28,114.29,114.27,114.29,1867600016.0
2007-08-20 04:17:00,114.27,114.28,114.23,114.24,1622700008.0
2007-08-20 04:18:00,114.25,114.31,114.25,114.29,1622700008.0
2007-08-20 04:19:00,114.3,114.35,114.3,114.33,1622700008.0
2007-08-20 04:20:00,114.34,114.35,114.3,114.32,1622700008.0
2007-08-20 04:21:00,114.33,114.33,114.3,114.31,1622700008.0
2007-08-20 04:22:00,114.29,114.29,114.23,114.27,1622700008.0
2007-08-20 04:23:00,114.28,114.28,114.25,114.26,1622700008.0
2007-08-20 04:24:00,114.24,114.25,114.23,114.25,458999998.0
2007-08-20 04:25:00,114.27,114.28,114.265,114.27,458999998.0
2007-08-20 04:26:00,114.27,114.29,114.26,114.27,896600003.0
2007-08-20 04:27:00,114.27,114.27,114.23,114.24,1997299997.0
2007-08-20 04:28:00,114.23,114.24,114.2,114.22,1885699998.0
2007-08-20 04:29:00,114.22,114.26,114.22,114.26,712999999.0
2007-08-20 04:30:00,114.26,114.26,114.25,114.26,806299996.0
2007-08-20 04:31:00,114.27,114.31,114.27,114.3,1052000016.0
2007-08-20 04:32:00,114.3,114.3,114.28,114.28,1061199980.0
2007-08-20 04:33:00,114.28,114.29,114.28,114.28,1415100006.0
2007-08-20 04:34:00,114.28,114.29,114.28,114.29,1739400005.0
2007-08-20 04:35:00,114.29,114.3,114.28,114.29,133900000.0
2007-08-20 04:36:00,114.29,114.31,114.28,114.3,107000000.0
2007-08-20 04:37:00,114.3,114.3,114.29,114.3,300699998.0
2007-08-20 04:38:00,114.3,114.3,114.27,114.28,318699995.0
2007-08-20 04:39:00,114.28,114.29,114.28,114.29,959600002.0
2007-08-20 04:40:00,114.28,114.3,114.28,114.29,1481499995.0
2007-08-20 04:41:00,114.29,114.31,114.29,114.29,969299979.0
2007-08-20 04:42:00,114.29,114.32,114.29,114.3,930699996.0
2007-08-20 04:43:00,114.32,114.35,114.3,114.33,1471659993.0
2007-08-20 04:44:00,114.32,114.36,114.32,114.36,1471659993.0
2007-08-20 04:45:00,114.37,114.39,114.35,114.38,1471659993.0
2007-08-20 04:46:00,114.37,114.4,114.37,114.37,606799998.0
2007-08-20 04:47:00,114.37,114.38,114.36,114.37,261299998.0
2007-08-20 04:48:00,114.36,114.37,114.35,114.36,746299998.0
2007-08-20 04:49:00,114.36,114.37,114.35,114.37,1422000003.0
2007-08-20 04:50:00,114.37,114.37,114.36,114.36,345499999.0
2007-08-20 04:51:00,114.36,114.37,114.36,114.36,398499994.0
2007-08-20 04:52:00,114.36,114.38,114.36,114.37,97600000.0
2007-08-20 04:53:00,114.38,114.38,114.36,114.37,73399999.0
2007-08-20 04:54:00,114.37,114.42,114.37,114.405,278899999.0
2007-08-20 04:55:00,114.405,114.44,114.38,114.38,1072399990.0
2007-08-20 04:56:00,114.38,114.43,114.38,114.43,606609995.0
2007-08-20 04:57:00,114.43,114.45,114.42,114.45,908499987.0
2007-08-20 04:58:00,114.44,114.45,114.43,114.44,532800001.0
2007-08-20 04:59:00,114.42,114.46,114.42,114.46,1520300007.0
2007-08-20 05:00:00,114.47,114.47,114.445,114.46,1520300007.0
2007-08-20 05:01:00,114.46,114.46,114.41,114.42,1551600001.0
2007-08-20 05:02:00,114.43,114.45,114.43,114.43,1117599993.0
2007-08-20 05:03:00,114.425,114.43,114.4,114.41,1117599993.0
2007-08-20 05:04:00,114.41,114.42,114.4,114.42,84999998.0
2007-08-20 05:05:00,114.42,114.46,114.42,114.45,681099998.0
2007-08-20 05:06:00,114.45,114.47,114.44,114.46,689400000.0
2007-08-20 05:07:00,114.46,114.46,114.45,114.46,989199982.0
2007-08-20 05:08:00,114.46,114.46,114.44,114.46,789000000.0
2007-08-20 05:09:00,114.445,114.47,114.44,114.46,254599996.0
2007-08-20 05:10:00,114.46,114.47,114.45,114.46,92000000.0
2007-08-20 05:11:00,114.455,114.46,114.45,114.45,331800003.0
2007-08-20 05:12:00,114.45,114.45,114.425,114.44,604599992.0
2007-08-20 05:13:00,114.44,114.45,114.44,114.44,74900001.0
2007-08-20 05:14:00,114.44,114.44,114.405,114.405,1287600001.0
2007-08-20 05:15:00,114.405,114.41,114.39,114.39,1452899998.0
2007-08-20 05:16:00,114.37,114.39,114.33,114.38,574800000.0
2007-08-20 05:17:00,114.37,114.42,114.36,114.41,574800000.0
2007-08-20 05:18:00,114.42,114.42,114.41,114.41,574800000.0
2007-08-20 05:19:00,114.41,114.41,114.39,114.41,1827999979.0
2007-08-20 05:20:00,114.41,114.41,114.4,114.41,435700005.0
2007-08-20 05:21:00,114.41,114.41,114.41,114.41,440800012.0
2007-08-20 05:22:00,114.41,114.42,114.405,114.42,595499998.0
2007-08-20 05:23:00,114.42,114.43,114.41,114.42,1341899994.0
2007-08-20 05:24:00,114.43,114.45,114.42,114.44,1293899992.0
2007-08-20 05:25:00,114.44,114.44,114.43,114.44,1293899992.0
2007-08-20 05:26:00,114.44,114.44,114.425,114.43,1141099984.0
2007-08-20 05:27:00,114.43,114.44,114.41,114.41,1372999997.0
2007-08-20 05:28:00,114.41,114.42,114.4,114.41,762700001.0
2007-08-20 05:29:00,114.42,114.42,114.4,114.41,324000000.0
2007-08-20 05:30:00,114.41,114.41,114.395,114.41,531200001.0
2007-08-20 05:31:00,114.39,114.4,114.39,114.4,722200003.0
2007-08-20 05:32:00,114.4,114.4,114.39,114.39,722200003.0
2007-08-20 05:33:00,114.4,114.4,114.385,114.39,1217499999.0
2007-08-20 05:34:00,114.4,114.4,114.37,114.38,1883899985.0
2007-08-20 05:35:00,114.38,114.38,114.35,114.35,711200004.0
2007-08-20 05:36:00,114.34,114.35,114.33,114.34,711200004.0
2007-08-20 05:37:00,114.35,114.36,114.33,114.33,711200004.0
2007-08-20 05:38:00,114.33,114.34,114.32,114.33,1279399999.0
2007-08-20 05:39:00,114.33,114.42,114.33,114.38,1475299991.0
2007-08-20 05:40:00,114.37,114.38,114.33,114.34,1475299991.0
2007-08-20 05:41:00,114.35,114.36,114.35,114.36,1475299991.0
2007-08-20 05:42:00,114.36,114.37,114.34,114.35,1868100013.0
2007-08-20 05:43:00,114.35,114.37,114.35,114.36,1246399993.0
2007-08-20 05:44:00,114.36,114.36,114.36,114.36,1116199991.0
2007-08-20 05:45:00,114.36,114.38,114.36,114.38,783199998.0
2007-08-20 05:46:00,114.38,114.45,114.38,114.45,1110400007.0
2007-08-20 05:47:00,114.47,114.47,114.45,114.46,1110400007.0
2007-08-20 05:48:00,114.46,114.46,114.43,114.43,729699990.0
2007-08-20 05:49:00,114.43,114.44,114.42,114.42,468499999.0
2007-08-20 05:50:00,114.42,114.43,114.41,114.41,1031999985.0
2007-08-20 05:51:00,114.41,114.43,114.4,114.41,1622299979.0
2007-08-20 05:52:00,114.42,114.43,114.41,114.41,1622299979.0
2007-08-20 05:53:00,114.4,114.42,114.39,114.42,1432400000.0
2007-08-20 05:54:00,114.42,114.46,114.42,114.46,859100000.0
2007-08-20 05:55:00,114.46,114.47,114.45,114.46,1526399980.0
2007-08-20 05:56:00,114.46,114.5,114.445,114.48,1528600003.0
2007-08-20 05:57:00,114.48,114.48,114.47,114.47,2090600008.0
2007-08-20 05:58:00,114.49,114.49,114.45,114.45,2090600008.0
2007-08-20 05:59:00,114.45,114.47,114.45,114.46,1101400020.0
2007-08-20 06:00:00,114.46,114.46,114.45,114.46,1304800007.0
2007-08-20 06:01:00,114.46,114.47,114.46,114.46,959899994.0
2007-08-20 06:02:00,114.45,114.45,114.44,114.45,684299994.0
2007-08-20 06:03:00,114.45,114.46,114.45,114.46,684299994.0
2007-08-20 06:04:00,114.45,114.49,114.45,114.47,2019000009.0
2007-08-20 06:05:00,114.47,114.48,114.46,114.47,1606999993.0
2007-08-20 06:06:00,114.48,114.51,114.48,114.51,1606999993.0
2007-08-20 06:07:00,114.49,114.5,114.46,114.47,1606999993.0
2007-08-20 06:08:00,114.46,114.47,114.45,114.46,1606999993.0
2007-08-20 06:09:00,114.47,114.47,114.45,114.46,1606999993.0
2007-08-20 06:10:00,114.47,114.47,114.45,114.45,1273599996.0
2007-08-20 06:11:00,114.45,114.45,114.43,114.44,1983399997.0
2007-08-20 06:12:00,114.42,114.42,114.36,114.38,994799986.0
2007-08-20 06:13:00,114.37,114.41,114.36,114.39,994799986.0
2007-08-20 06:14:00,114.38,114.39,114.36,114.38,994799986.0
2007-08-20 06:15:00,114.39,114.39,114.37,114.38,994799986.0
2007-08-20 06:16:00,114.38,114.38,114.36,114.36,994799986.0
2007-08-20 06:17:00,114.34,114.37,114.34,114.36,1247499998.0
2007-08-20 06:18:00,114.37,114.4,114.37,114.4,1247499998.0
2007-08-20 06:19:00,114.4,114.4,114.38,114.39,1782500017.0
2007-08-20 06:20:00,114.38,114.41,114.38,114.4,1219400001.0
2007-08-20 06:21:00,114.41,114.48,114.41,114.46,1219400001.0
2007-08-20 06:22:00,114.47,114.47,114.42,114.43,1219400001.0
2007-08-20 06:23:00,114.41,114.41,114.39,114.39,1962600002.0
2007-08-20 06:24:00,114.39,114.42,114.39,114.4,1962600002.0
2007-08-20 06:25:00,114.4,114.41,114.39,114.41,1526100020.0
2007-08-20 06:26:00,114.41,114.44,114.4,114.44,1850599999.0
2007-08-20 06:27:00,114.42,114.46,114.42,114.46,1025399972.0
2007-08-20 06:28:00,114.46,114.47,114.46,114.46,1025399972.0
2007-08-20 06:29:00,114.46,114.46,114.45,114.45,1489799993.0
2007-08-20 06:30:00,114.45,114.46,114.45,114.46,857800001.0
2007-08-20 06:31:00,114.46,114.49,114.46,114.49,1351100001.0
2007-08-20 06:32:00,114.48,114.51,114.48,114.49,1351100001.0
2007-08-20 06:33:00,114.48,114.5,114.47,114.49,1351100001.0
2007-08-20 06:34:00,114.5,114.5,114.47,114.49,1351100001.0
2007-08-20 06:35:00,114.5,114.52,114.5,114.51,1351100001.0
2007-08-20 06:36:00,114.51,114.54,114.51,114.53,1431700026.0
2007-08-20 06:37:00,114.53,114.54,114.53,114.53,558800007.0
2007-08-20 06:38:00,114.52,114.58,114.52,114.58,1919799988.0
2007-08-20 06:39:00,114.6,114.61,114.57,114.59,1919799988.0
2007-08-20 06:40:00,114.59,114.63,114.59,114.61,1510999989.0
2007-08-20 06:41:00,114.62,114.66,114.62,114.66,1510999989.0
2007-08-20 06:42:00,114.69,114.7,114.66,114.67,1510999989.0
2007-08-20 06:43:00,114.68,114.68,114.66,114.67,1510999989.0
2007-08-20 06:44:00,114.66,114.71,114.65,114.66,1510999989.0
2007-08-20 06:45:00,114.67,114.74,114.67,114.74,1510999989.0
2007-08-20 06:46:00,114.76,114.76,114.72,114.74,1510999989.0
2007-08-20 06:47:00,114.75,114.76,114.72,114.72,1510999989.0
2007-08-20 06:48:00,114.72,114.72,114.7,114.71,1615999983.0
2007-08-20 06:49:00,114.68,114.68,114.63,114.65,1942400001.0
2007-08-20 06:50:00,114.65,114.67,114.65,114.66,1942400001.0
2007-08-20 06:51:00,114.65,114.65,114.62,114.65,1415200003.0
2007-08-20 06:52:00,114.66,114.69,114.66,114.67,1415200003.0
2007-08-20 06:53:00,114.67,114.69,114.67,114.68,1697799986.0
2007-08-20 06:54:00,114.66,114.68,114.66,114.67,1279299997.0
2007-08-20 06:55:00,114.66,114.66,114.64,114.66,1279299997.0
2007-08-20 06:56:00,114.65,114.67,114.65,114.66,1279299997.0
2007-08-20 06:57:00,114.66,114.66,114.65,114.65,1279299997.0
2007-08-20 06:58:00,114.65,114.67,114.65,114.67,2138100003.0
2007-08-20 06:59:00,114.68,114.68,114.66,114.67,2044300002.0
2007-08-20 07:00:00,114.68,114.72,114.66,114.71,2044300002.0
2007-08-20 07:01:00,114.72,114.76,114.72,114.75,2044300002.0
2007-08-20 07:02:00,114.74,114.81,114.74,114.81,2044300002.0
2007-08-20 07:03:00,114.82,114.83,114.8,114.81,2044300002.0
2007-08-20 07:04:00,114.79,114.82,114.79,114.8,1864400009.0
2007-08-20 07:05:00,114.79,114.82,114.79,114.82,1864400009.0
2007-08-20 07:06:00,114.81,114.82,114.79,114.8,1864400009.0
2007-08-20 07:07:00,114.79,114.79,114.75,114.79,1864400009.0
2007-08-20 07:08:00,114.78,114.8,114.75,114.75,1864400009.0
2007-08-20 07:09:00,114.76,114.79,114.75,114.77,1864400009.0
2007-08-20 07:10:00,114.78,114.78,114.74,114.75,1864400009.0
2007-08-20 07:11:00,114.76,114.78,114.76,114.78,1864400009.0
2007-08-20 07:12:00,114.78,114.79,114.77,114.79,1467700019.0
2007-08-20 07:13:00,114.79,114.79,114.78,114.79,1359200007.0
2007-08-20 07:14:00,114.8,114.8,114.78,114.79,1359200007.0
2007-08-20 07:15:00,114.79,114.79,114.75,114.75,2021000015.0
2007-08-20 07:16:00,114.76,114.78,114.75,114.78,2021000015.0
2007-08-20 07:17:00,114.78,114.78,114.77,114.77,2021000015.0
2007-08-20 07:18:00,114.77,114.78,114.75,114.77,2085899992.0
2007-08-20 07:19:00,114.77,114.8,114.75,114.79,1082200009.0
2007-08-20 07:20:00,114.79,114.8,114.79,114.79,1082200009.0
2007-08-20 07:21:00,114.78,114.78,114.69,114.71,2125900022.0
2007-08-20 07:22:00,114.72,114.73,114.72,114.73,2125900022.0
2007-08-20 07:23:00,114.74,114.78,114.74,114.77,2125900022.0
2007-08-20 07:24:00,114.78,114.78,114.7,114.7,2125900022.0
2007-08-20 07:25:00,114.72,114.73,114.68,114.7,2125900022.0
2007-08-20 07:26:00,114.7,114.72,114.65,114.66,1265600020.0
2007-08-20 07:27:00,114.67,114.74,114.66,114.74,1265600020.0
2007-08-20 07:28:00,114.75,114.77,114.73,114.74,1265600020.0
2007-08-20 07:29:00,114.73,114.74,114.7,114.71,1265600020.0
2007-08-20 07:30:00,114.7,114.72,114.67,114.69,1265600020.0
2007-08-20 07:31:00,114.68,114.68,114.65,114.67,1265600020.0
2007-08-20 07:32:00,114.68,114.7,114.67,114.67,1265600020.0
2007-08-20 07:33:00,114.685,114.7,114.675,114.69,1265600020.0
2007-08-20 07:34:00,114.69,114.7,114.675,114.68,1640200032.0
2007-08-20 07:35:00,114.68,114.68,114.65,114.65,1501500006.0
2007-08-20 07:36:00,114.63,114.65,114.62,114.65,705599990.0
2007-08-20 07:37:00,114.67,114.67,114.66,114.67,705599990.0
2007-08-20 07:38:00,114.66,114.7,114.66,114.68,2013499986.0
2007-08-20 07:39:00,114.69,114.69,114.64,114.65,2013499986.0
2007-08-20 07:40:00,114.64,114.64,114.61,114.64,2013499986.0
2007-08-20 07:41:00,114.65,114.65,114.6,114.62,2013499986.0
2007-08-20 07:42:00,114.63,114.65,114.61,114.61,2013499986.0
2007-08-20 07:43:00,114.58,114.6,114.57,114.59,2029899986.0
2007-08-20 07:44:00,114.61,114.65,114.61,114.65,2029899986.0
2007-08-20 07:45:00,114.64,114.66,114.63,114.64,1629300025.0
2007-08-20 07:46:00,114.63,114.71,114.63,114.7,1629300025.0
2007-08-20 07:47:00,114.69,114.72,114.69,114.69,1629300025.0
2007-08-20 07:48:00,114.7,114.71,114.665,114.68,1629300025.0
2007-08-20 07:49:00,114.66,114.67,114.61,114.63,1965000005.0
2007-08-20 07:50:00,114.64,114.65,114.61,114.61,1965000005.0
2007-08-20 07:51:00,114.6,114.62,114.59,114.6,1965000005.0
2007-08-20 07:52:00,114.61,114.62,114.59,114.61,1965000005.0
2007-08-20 07:53:00,114.61,114.61,114.58,114.58,1247899986.0
2007-08-20 07:54:00,114.6,114.6,114.58,114.6,1247899986.0
2007-08-20 07:55:00,114.6,114.61,114.55,114.57,1365299998.0
2007-08-20 07:56:00,114.58,114.58,114.55,114.57,1365299998.0
2007-08-20 07:57:00,114.58,114.58,114.57,114.57,1365299998.0
2007-08-20 07:58:00,114.58,114.59,114.58,114.59,1365299998.0
2007-08-20 07:59:00,114.59,114.6,114.58,114.59,1362899997.0
2007-08-20 08:00:00,114.56,114.58,114.54,114.58,1545299995.0
2007-08-20 08:01:00,114.59,114.64,114.58,114.64,1545299995.0
2007-08-20 08:02:00,114.63,114.71,114.63,114.7,1545299995.0
2007-08-20 08:03:00,114.71,114.72,114.69,114.71,1545299995.0
2007-08-20 08:04:00,114.71,114.75,114.71,114.73,1545299995.0
2007-08-20 08:05:00,114.71,114.72,114.67,114.71,1373400021.0
2007-08-20 08:06:00,114.7,114.75,114.7,114.74,1373400021.0
2007-08-20 08:07:00,114.75,114.78,114.74,114.75,1373400021.0
2007-08-20 08:08:00,114.76,114.76,114.74,114.75,1373400021.0
2007-08-20 08:09:00,114.76,114.77,114.74,114.75,1373400021.0
2007-08-20 08:10:00,114.73,114.74,114.7,114.71,974199991.0
2007-08-20 08:11:00,114.7,114.71,114.67,114.7,974199991.0
2007-08-20 08:12:00,114.71,114.72,114.69,114.69,974199991.0
2007-08-20 08:13:00,114.7,114.7,114.68,114.7,974199991.0
2007-08-20 08:14:00,114.7,114.71,114.675,114.675,974199991.0
2007-08-20 08:15:00,114.66,114.66,114.63,114.65,1942599993.0
2007-08-20 08:16:00,114.64,114.65,114.6,114.62,1942599993.0
2007-08-20 08:17:00,114.63,114.63,114.61,114.63,1942599993.0
2007-08-20 08:18:00,114.64,114.66,114.62,114.64,1942599993.0
2007-08-20 08:19:00,114.65,114.66,114.64,114.66,1942599993.0
2007-08-20 08:20:00,114.65,114.66,114.65,114.65,1942599993.0
2007-08-20 08:21:00,114.64,114.69,114.63,114.68,1942599993.0
2007-08-20 08:22:00,114.67,114.7,114.66,114.68,1942599993.0
2007-08-20 08:23:00,114.67,114.67,114.6,114.6,1942599993.0
2007-08-20 08:24:00,114.61,114.65,114.61,114.65,1942599993.0
2007-08-20 08:25:00,114.66,114.71,114.65,114.66,1942599993.0
2007-08-20 08:26:00,114.67,114.7,114.67,114.69,1942599993.0
2007-08-20 08:27:00,114.7,114.73,114.7,114.72,1942599993.0
2007-08-20 08:28:00,114.71,114.75,114.71,114.72,2089500019.0
2007-08-20 08:29:00,114.73,114.73,114.68,114.71,2089500019.0
2007-08-20 08:30:00,114.72,114.76,114.71,114.75,2089500019.0
2007-08-20 08:31:00,114.76,114.78,114.75,114.75,2089500019.0
2007-08-20 08:32:00,114.73,114.76,114.71,114.75,2024299997.0
2007-08-20 08:33:00,114.76,114.76,114.72,114.73,2024299997.0
2007-08-20 08:34:00,114.72,114.75,114.69,114.74,2024299997.0
2007-08-20 08:35:00,114.74,114.755,114.72,114.74,2024299997.0
2007-08-20 08:36:00,114.73,114.73,114.71,114.72,1653100020.0
2007-08-20 08:37:00,114.7,114.7,114.68,114.69,1653100020.0
2007-08-20 08:38:00,114.7,114.7,114.65,114.67,1653100020.0
2007-08-20 08:39:00,114.69,114.7,114.67,114.7,1653100020.0
2007-08-20 08:40:00,114.7,114.73,114.68,114.73,2065000012.0
2007-08-20 08:41:00,114.73,114.74,114.7,114.71,997300001.0
2007-08-20 08:42:00,114.71,114.72,114.7,114.71,2011199999.0
2007-08-20 08:43:00,114.72,114.73,114.71,114.72,255700003.0
2007-08-20 08:44:00,114.72,114.76,114.72,114.76,1123999986.0
2007-08-20 08:45:00,114.74,114.78,114.74,114.78,683800009.0
2007-08-20 08:46:00,114.79,114.8,114.77,114.78,683800009.0
2007-08-20 08:47:00,114.78,114.79,114.77,114.78,2072100014.0
2007-08-20 08:48:00,114.78,114.79,114.77,114.79,986200014.0
2007-08-20 08:49:00,114.79,114.84,114.79,114.83,2107699988.0
2007-08-20 08:50:00,114.83,114.96,114.83,114.87,1701999995.0
2007-08-20 08:51:00,114.88,114.88,114.8,114.82,1701999995.0
2007-08-20 08:52:00,114.81,114.86,114.81,114.84,1701999995.0
2007-08-20 08:53:00,114.83,114.83,114.78,114.81,1701999995.0
2007-08-20 08:54:00,114.83,114.86,114.79,114.8,1701999995.0
2007-08-20 08:55:00,114.81,114.85,114.8,114.83,1701999995.0
2007-08-20 08:56:00,114.82,114.85,114.8,114.8,1701999995.0
2007-08-20 08:57:00,114.79,114.83,114.79,114.83,1701999995.0
2007-08-20 08:58:00,114.84,114.84,114.79,114.79,1701999995.0
2007-08-20 08:59:00,114.78,114.79,114.74,114.78,1116580006.0
2007-08-20 09:00:00,114.795,114.8,114.76,114.76,1116580006.0
2007-08-20 09:01:00,114.76,114.78,114.75,114.75,1109400003.0
2007-08-20 09:02:00,114.73,114.73,114.69,114.71,674800011.0
2007-08-20 09:03:00,114.69,114.74,114.69,114.74,674800011.0
2007-08-20 09:04:00,114.75,114.77,114.74,114.77,674800011.0
2007-08-20 09:05:00,114.78,114.78,114.76,114.77,674800011.0
2007-08-20 09:06:00,114.775,114.78,114.765,114.77,1425200002.0
2007-08-20 09:07:00,114.77,114.8,114.77,114.8,2013499994.0
2007-08-20 09:08:00,114.78,114.82,114.78,114.8,1838099986.0
2007-08-20 09:09:00,114.79,114.83,114.78,114.81,1838099986.0
2007-08-20 09:10:00,114.82,114.86,114.82,114.82,1838099986.0
2007-08-20 09:11:00,114.83,114.86,114.82,114.86,1838099986.0
2007-08-20 09:12:00,114.87,114.87,114.83,114.84,1838099986.0
2007-08-20 09:13:00,114.85,114.86,114.825,114.825,1838099986.0
2007-08-20 09:14:00,114.825,114.84,114.81,114.84,1921100001.0
2007-08-20 09:15:00,114.84,114.86,114.84,114.84,1605000010.0
2007-08-20 09:16:00,114.83,114.83,114.8,114.8,1698900013.0
2007-08-20 09:17:00,114.805,114.82,114.805,114.82,1698900013.0
2007-08-20 09:18:00,114.81,114.82,114.8,114.8,1763300005.0
2007-08-20 09:19:00,114.81,114.81,114.76,114.77,1763300005.0
2007-08-20 09:20:00,114.76,114.82,114.76,114.82,1763300005.0
2007-08-20 09:21:00,114.81,114.83,114.8,114.82,1763300005.0
2007-08-20 09:22:00,114.83,114.85,114.81,114.84,1763300005.0
2007-08-20 09:23:00,114.83,114.89,114.83,114.88,1763300005.0
2007-08-20 09:24:00,114.875,114.91,114.87,114.91,1763300005.0
2007-08-20 09:25:00,114.9,114.91,114.88,114.9,1519399990.0
2007-08-20 09:26:00,114.89,114.91,114.89,114.89,1519399990.0
2007-08-20 09:27:00,114.88,114.95,114.86,114.92,1519399990.0
2007-08-20 09:28:00,114.94,114.98,114.9,114.94,1519399990.0
2007-08-20 09:29:00,114.95,115.03,114.91,114.95,1519399990.0
2007-08-20 09:30:00,114.93,114.95,114.89,114.93,1519399990.0
2007-08-20 09:31:00,114.92,114.99,114.92,114.99,1519399990.0
2007-08-20 09:32:00,115.0,115.08,114.97,115.05,1519399990.0
2007-08-20 09:33:00,115.04,115.05,114.96,115.02,1519399990.0
2007-08-20 09:34:00,115.01,115.1,114.99,115.04,1519399990.0
2007-08-20 09:35:00,115.05,115.16,115.05,115.14,1519399990.0
2007-08-20 09:36:00,115.15,115.19,115.12,115.19,1519399990.0
2007-08-20 09:37:00,115.18,115.26,115.18,115.22,1519399990.0
2007-08-20 09:38:00,115.21,115.24,115.19,115.21,1519399990.0
2007-08-20 09:39:00,115.22,115.3,115.21,115.28,1519399990.0
2007-08-20 09:40:00,115.26,115.28,115.24,115.27,1519399990.0
2007-08-20 09:41:00,115.28,115.3,115.21,115.21,1519399990.0
2007-08-20 09:42:00,115.22,115.28,115.22,115.23,1519399990.0
2007-08-20 09:43:00,115.24,115.24,115.2,115.2,1519399990.0
2007-08-20 09:44:00,115.21,115.21,115.19,115.2,1519399990.0
2007-08-20 09:45:00,115.19,115.2,115.14,115.16,1519399990.0
2007-08-20 09:46:00,115.15,115.21,115.15,115.21,1519399990.0
2007-08-20 09:47:00,115.22,115.36,115.21,115.35,1519399990.0
2007-08-20 09:48:00,115.36,115.37,115.33,115.34,1519399990.0
2007-08-20 09:49:00,115.35,115.41,115.34,115.36,1519399990.0
2007-08-20 09:50:00,115.35,115.39,115.31,115.32,1519399990.0
2007-08-20 09:51:00,115.33,115.33,115.29,115.3,1519399990.0
2007-08-20 09:52:00,115.29,115.32,115.29,115.3,1519399990.0
2007-08-20 09:53:00,115.29,115.3,115.27,115.3,1519399990.0
2007-08-20 09:54:00,115.29,115.3,115.29,115.3,1519399990.0
2007-08-20 09:55:00,115.31,115.34,115.27,115.27,1519399990.0
2007-08-20 09:56:00,115.28,115.3,115.23,115.26,1519399990.0
2007-08-20 09:57:00,115.27,115.29,115.24,115.27,1519399990.0
2007-08-20 09:58:00,115.28,115.3,115.26,115.27,1519399990.0
2007-08-20 09:59:00,115.28,115.29,115.26,115.28,1519399990.0
2007-08-20 10:00:00,115.29,115.32,115.27,115.29,1519399990.0
2007-08-20 10:01:00,115.3,115.37,115.3,115.36,1519399990.0
2007-08-20 10:02:00,115.35,115.39,115.35,115.39,1519399990.0
2007-08-20 10:03:00,115.4,115.44,115.39,115.43,1519399990.0
2007-08-20 10:04:00,115.42,115.44,115.41,115.41,1519399990.0
2007-08-20 10:05:00,115.42,115.43,115.38,115.38,1519399990.0
2007-08-20 10:06:00,115.39,115.39,115.32,115.36,1519399990.0
2007-08-20 10:07:00,115.35,115.37,115.35,115.36,1519399990.0
2007-08-20 10:08:00,115.37,115.38,115.3,115.33,1519399990.0
2007-08-20 10:09:00,115.34,115.36,115.33,115.33,1519399990.0
2007-08-20 10:10:00,115.35,115.35,115.3,115.34,1519399990.0
2007-08-20 10:11:00,115.35,115.45,115.35,115.44,1519399990.0
2007-08-20 10:12:00,115.45,115.48,115.44,115.48,1519399990.0
2007-08-20 10:13:00,115.47,115.49,115.4,115.43,1519399990.0
2007-08-20 10:14:00,115.44,115.48,115.43,115.46,1519399990.0
2007-08-20 10:15:00,115.45,115.46,115.35,115.35,1994900003.0
2007-08-20 10:16:00,115.34,115.41,115.34,115.41,1994900003.0
2007-08-20 10:17:00,115.4,115.41,115.33,115.33,1994900003.0
2007-08-20 10:18:00,115.32,115.33,115.31,115.32,1994900003.0
2007-08-20 10:19:00,115.33,115.38,115.32,115.38,1994900003.0
2007-08-20 10:20:00,115.39,115.4,115.35,115.35,1994900003.0
2007-08-20 10:21:00,115.34,115.36,115.33,115.33,1994900003.0
2007-08-20 10:22:00,115.32,115.39,115.32,115.33,1994900003.0
2007-08-20 10:23:00,115.34,115.43,115.34,115.42,1994900003.0
2007-08-20 10:24:00,115.43,115.43,115.32,115.33,1994900003.0
2007-08-20 10:25:00,115.335,115.335,115.285,115.31,1994900003.0
2007-08-20 10:26:00,115.305,115.31,115.265,115.29,1048699992.0
2007-08-20 10:27:00,115.29,115.29,115.22,115.25,2033890004.0
2007-08-20 10:28:00,115.24,115.27,115.24,115.25,2033890004.0
2007-08-20 10:29:00,115.27,115.28,115.22,115.23,2033890004.0
2007-08-20 10:30:00,115.22,115.25,115.15,115.19,2033890004.0
2007-08-20 10:31:00,115.2,115.23,115.17,115.2,2033890004.0
2007-08-20 10:32:00,115.21,115.26,115.21,115.26,2033890004.0
2007-08-20 10:33:00,115.27,115.32,115.26,115.27,2033890004.0
2007-08-20 10:34:00,115.26,115.26,115.22,115.25,2033890004.0
2007-08-20 10:35:00,115.24,115.25,115.22,115.24,2033890004.0
2007-08-20 10:36:00,115.22,115.26,115.22,115.26,2033890004.0
2007-08-20 10:37:00,115.25,115.27,115.24,115.25,2033890004.0
2007-08-20 10:38:00,115.24,115.27,115.23,115.27,2033890004.0
2007-08-20 10:39:00,115.26,115.28,115.26,115.28,2033890004.0
2007-08-20 10:40:00,115.27,115.27,115.23,115.24,2033890004.0
2007-08-20 10:41:00,115.25,115.25,115.24,115.25,2033890004.0
2007-08-20 10:42:00,115.26,115.26,115.21,115.22,2033890004.0
2007-08-20 10:43:00,115.22,115.22,115.18,115.18,2033890004.0
2007-08-20 10:44:00,115.17,115.18,115.13,115.14,1328800007.0
2007-08-20 10:45:00,115.15,115.17,115.13,115.17,1328800007.0
2007-08-20 10:46:00,115.16,115.17,115.14,115.17,1552999996.0
2007-08-20 10:47:00,115.18,115.19,115.14,115.19,1552999996.0
2007-08-20 10:48:00,115.16,115.17,115.15,115.17,1552999996.0
2007-08-20 10:49:00,115.18,115.18,115.15,115.17,1552999996.0
2007-08-20 10:50:00,115.17,115.17,115.13,115.15,1932599992.0
2007-08-20 10:51:00,115.15,115.18,115.15,115.17,2093100001.0
2007-08-20 10:52:00,115.18,115.22,115.17,115.21,2093100001.0
2007-08-20 10:53:00,115.2,115.21,115.18,115.18,2093100001.0
2007-08-20 10:54:00,115.19,115.22,115.18,115.21,2093100001.0
2007-08-20 10:55:00,115.22,115.27,115.22,115.27,2093100001.0
2007-08-20 10:56:00,115.28,115.28,115.25,115.26,2093100001.0
2007-08-20 10:57:00,115.27,115.38,115.26,115.33,2093100001.0
2007-08-20 10:58:00,115.35,115.35,115.27,115.28,2093100001.0
2007-08-20 10:59:00,115.27,115.27,115.23,115.26,2093100001.0
2007-08-20 11:00:00,115.25,115.31,115.24,115.3,2093100001.0
2007-08-20 11:01:00,115.29,115.29,115.24,115.24,2093100001.0
2007-08-20 11:02:00,115.23,115.27,115.23,115.26,2093100001.0
2007-08-20 11:03:00,115.26,115.31,115.26,115.305,2093100001.0
2007-08-20 11:04:00,115.3,115.3,115.26,115.3,2100599993.0
2007-08-20 11:05:00,115.29,115.3,115.29,115.3,2100599993.0
2007-08-20 11:06:00,115.31,115.32,115.3,115.3,2100599993.0
2007-08-20 11:07:00,115.3,115.3,115.29,115.3,1926500011.0
2007-08-20 11:08:00,115.31,115.36,115.3,115.35,1926500011.0
2007-08-20 11:09:00,115.36,115.36,115.3,115.31,1926500011.0
2007-08-20 11:10:00,115.3,115.3,115.28,115.28,1926500011.0
2007-08-20 11:11:00,115.27,115.28,115.27,115.28,1926500011.0
2007-08-20 11:12:00,115.28,115.31,115.27,115.29,1926500011.0
2007-08-20 11:13:00,115.29,115.34,115.28,115.33,980600019.0
2007-08-20 11:14:00,115.34,115.37,115.32,115.35,980600019.0
2007-08-20 11:15:00,115.36,115.38,115.34,115.35,980600019.0
2007-08-20 11:16:00,115.36,115.36,115.3,115.33,980600019.0
2007-08-20 11:17:00,115.32,115.34,115.32,115.32,980600019.0
2007-08-20 11:18:00,115.31,115.33,115.29,115.29,980600019.0
2007-08-20 11:19:00,115.28,115.29,115.27,115.27,980600019.0
2007-08-20 11:20:00,115.28,115.29,115.26,115.29,980600019.0
2007-08-20 11:21:00,115.3,115.305,115.28,115.29,980600019.0
2007-08-20 11:22:00,115.27,115.28,115.25,115.28,2129399996.0
2007-08-20 11:23:00,115.295,115.35,115.28,115.35,2129399996.0
2007-08-20 11:24:00,115.32,115.35,115.29,115.35,1607799993.0
2007-08-20 11:25:00,115.34,115.34,115.3,115.32,1607799993.0
2007-08-20 11:26:00,115.34,115.37,115.34,115.35,1607799993.0
2007-08-20 11:27:00,115.35,115.37,115.35,115.355,817000002.0
2007-08-20 11:28:00,115.36,115.36,115.33,115.33,996700007.0
2007-08-20 11:29:00,115.35,115.35,115.32,115.33,996700007.0
2007-08-20 11:30:00,115.33,115.34,115.33,115.34,1286000001.0
2007-08-20 11:31:00,115.32,115.33,115.31,115.32,1769800004.0
2007-08-20 11:32:00,115.33,115.34,115.31,115.33,1769800004.0
2007-08-20 11:33:00,115.33,115.34,115.33,115.34,694500008.0
2007-08-20 11:34:00,115.34,115.36,115.34,115.35,1440799982.0
2007-08-20 11:35:00,115.35,115.36,115.35,115.36,1484000016.0
2007-08-20 11:36:00,115.35,115.36,115.33,115.33,1876500003.0
2007-08-20 11:37:00,115.33,115.33,115.33,115.33,800399993.0
2007-08-20 11:38:00,115.33,115.33,115.32,115.32,1069800009.0
2007-08-20 11:39:00,115.33,115.33,115.31,115.32,599799999.0
2007-08-20 11:40:00,115.31,115.31,115.29,115.3,758399990.0
2007-08-20 11:41:00,115.29,115.3,115.29,115.3,758399990.0
2007-08-20 11:42:00,115.31,115.32,115.3,115.3,758399990.0
2007-08-20 11:43:00,115.28,115.29,115.26,115.29,659000005.0
2007-08-20 11:44:00,115.28,115.3,115.28,115.29,659000005.0
2007-08-20 11:45:00,115.29,115.3,115.29,115.3,659000005.0
2007-08-20 11:46:00,115.28,115.29,115.25,115.27,1834600014.0
2007-08-20 11:47:00,115.27,115.27,115.25,115.25,1834600014.0
2007-08-20 11:48:00,115.25,115.25,115.23,115.24,632300005.0
2007-08-20 11:49:00,115.23,115.25,115.22,115.23,632300005.0
2007-08-20 11:50:00,115.24,115.25,115.23,115.24,632300005.0
2007-08-20 11:51:00,115.25,115.25,115.22,115.22,632300005.0
2007-08-20 11:52:00,115.22,115.24,115.22,115.225,632300005.0
2007-08-20 11:53:00,115.23,115.25,115.225,115.25,1942800009.0
2007-08-20 11:54:00,115.23,115.25,115.23,115.25,1930900010.0
2007-08-20 11:55:00,115.24,115.25,115.23,115.24,1930900010.0
2007-08-20 11:56:00,115.25,115.26,115.24,115.26,1930900010.0
2007-08-20 11:57:00,115.26,115.26,115.25,115.25,290900005.0
2007-08-20 11:58:00,115.25,115.3,115.25,115.27,1971700010.0
2007-08-20 11:59:00,115.26,115.27,115.21,115.21,1971700010.0
2007-08-20 12:00:00,115.22,115.25,115.21,115.23,1971700010.0
2007-08-20 12:01:00,115.22,115.24,115.22,115.23,1971700010.0
2007-08-20 12:02:00,115.24,115.27,115.23,115.27,1971700010.0
2007-08-20 12:03:00,115.26,115.27,115.25,115.26,1562600019.0
2007-08-20 12:04:00,115.25,115.27,115.23,115.24,1562600019.0
2007-08-20 12:05:00,115.25,115.28,115.24,115.27,1562600019.0
2007-08-20 12:06:00,115.27,115.27,115.22,115.24,1713000003.0
2007-08-20 12:07:00,115.25,115.27,115.23,115.26,1477999985.0
2007-08-20 12:08:00,115.26,115.26,115.22,115.23,2103500009.0
2007-08-20 12:09:00,115.21,115.22,115.16,115.16,1822000010.0
2007-08-20 12:10:00,115.17,115.19,115.13,115.17,1822000010.0
2007-08-20 12:11:00,115.16,115.19,115.16,115.18,1822000010.0
2007-08-20 12:12:00,115.19,115.19,115.18,115.19,1822000010.0
2007-08-20 12:13:00,115.18,115.19,115.18,115.18,1822000010.0
2007-08-20 12:14:00,115.19,115.19,115.08,115.12,1822000010.0
2007-08-20 12:15:00,115.11,115.14,115.06,115.07,1822000010.0
2007-08-20 12:16:00,115.06,115.07,115.04,115.07,1822000010.0
2007-08-20 12:17:00,115.06,115.08,115.04,115.06,1822000010.0
2007-08-20 12:18:00,115.05,115.1,115.05,115.08,1822000010.0
2007-08-20 12:19:00,115.09,115.16,115.08,115.14,1822000010.0
2007-08-20 12:20:00,115.15,115.15,115.12,115.12,1822000010.0
2007-08-20 12:21:00,115.13,115.14,115.11,115.13,1822000010.0
2007-08-20 12:22:00,115.12,115.15,115.11,115.14,1822000010.0
2007-08-20 12:23:00,115.15,115.18,115.14,115.18,1822000010.0
2007-08-20 12:24:00,115.17,115.18,115.14,115.16,1822000010.0
2007-08-20 12:25:00,115.16,115.17,115.15,115.15,1822000010.0
2007-08-20 12:26:00,115.16,115.17,115.14,115.15,1481299976.0
2007-08-20 12:27:00,115.13,115.13,115.08,115.1,1044600016.0
2007-08-20 12:28:00,115.09,115.1,115.08,115.1,1044600016.0
2007-08-20 12:29:00,115.09,115.1,115.07,115.07,1044600016.0
2007-08-20 12:30:00,115.08,115.08,114.96,114.97,1044600016.0
2007-08-20 12:31:00,114.96,114.97,114.92,114.93,1044600016.0
2007-08-20 12:32:00,114.94,114.96,114.93,114.96,1044600016.0
2007-08-20 12:33:00,114.95,115.03,114.94,114.98,1044600016.0
2007-08-20 12:34:00,114.97,114.99,114.95,114.97,1044600016.0
2007-08-20 12:35:00,114.96,115.0,114.96,115.0,1044600016.0
2007-08-20 12:36:00,115.01,115.04,115.0,115.01,1044600016.0
2007-08-20 12:37:00,115.0,115.01,114.96,114.97,1044600016.0
2007-08-20 12:38:00,114.98,115.02,114.96,114.96,1044600016.0
2007-08-20 12:39:00,114.98,115.0,114.94,114.96,1044600016.0
2007-08-20 12:40:00,114.95,115.0,114.93,114.98,1044600016.0
2007-08-20 12:41:00,114.99,114.99,114.96,114.97,1044600016.0
2007-08-20 12:42:00,114.96,114.98,114.96,114.97,1044600016.0
2007-08-20 12:43:00,114.96,115.05,114.95,115.01,1044600016.0
2007-08-20 12:44:00,115.02,115.15,115.02,115.15,1044600016.0
2007-08-20 12:45:00,115.13,115.21,115.13,115.17,1044600016.0
2007-08-20 12:46:00,115.16,115.17,115.09,115.11,1044600016.0
2007-08-20 12:47:00,115.1,115.15,115.1,115.11,1044600016.0
2007-08-20 12:48:00,115.1,115.12,115.09,115.09,1044600016.0
2007-08-20 12:49:00,115.08,115.13,115.07,115.12,1044600016.0
2007-08-20 12:50:00,115.11,115.12,115.09,115.09,1044600016.0
2007-08-20 12:51:00,115.1,115.1,115.08,115.09,1044600016.0
2007-08-20 12:52:00,115.1,115.12,115.09,115.09,1044600016.0
2007-08-20 12:53:00,115.08,115.09,115.08,115.09,1044600016.0
2007-08-20 12:54:00,115.11,115.11,115.1,115.11,1044600016.0
2007-08-20 12:55:00,115.11,115.12,115.1,115.105,1346400011.0
2007-08-20 12:56:00,115.08,115.12,115.07,115.12,1040600002.0
2007-08-20 12:57:00,115.13,115.14,115.11,115.11,1040600002.0
2007-08-20 12:58:00,115.11,115.12,115.08,115.08,1040600002.0
2007-08-20 12:59:00,115.06,115.07,115.04,115.05,806900004.0
2007-08-20 13:00:00,115.04,115.07,115.02,115.02,806900004.0
2007-08-20 13:01:00,115.03,115.05,115.02,115.04,806900004.0
2007-08-20 13:02:00,115.05,115.05,115.03,115.05,806900004.0
2007-08-20 13:03:00,115.05,115.06,115.03,115.06,806900004.0
2007-08-20 13:04:00,115.06,115.06,115.03,115.04,1990199996.0
2007-08-20 13:05:00,115.04,115.05,115.02,115.04,1184600000.0
2007-08-20 13:06:00,115.04,115.07,115.01,115.015,2076400011.0
2007-08-20 13:07:00,115.02,115.02,115.0,115.01,1415799985.0
2007-08-20 13:08:00,115.02,115.02,115.01,115.02,1415799985.0
2007-08-20 13:09:00,115.01,115.02,115.0,115.02,1415799985.0
2007-08-20 13:10:00,115.01,115.01,114.98,115.0,1415799985.0
2007-08-20 13:11:00,115.01,115.07,114.99,115.07,1415799985.0
2007-08-20 13:12:00,115.08,115.08,115.04,115.04,1415799985.0
2007-08-20 13:13:00,115.03,115.04,115.01,115.01,1415799985.0
2007-08-20 13:14:00,115.03,115.03,115.0,115.025,1415799985.0
2007-08-20 13:15:00,115.03,115.03,114.99,114.99,659799998.0
2007-08-20 13:16:00,114.99,114.99,114.96,114.98,2011700003.0
2007-08-20 13:17:00,114.98,115.01,114.97,115.0,2098099993.0
2007-08-20 13:18:00,114.99,115.02,114.99,115.02,2098099993.0
2007-08-20 13:19:00,115.01,115.08,115.01,115.08,2098099993.0
2007-08-20 13:20:00,115.09,115.12,115.07,115.08,2098099993.0
2007-08-20 13:21:00,115.08,115.08,115.06,115.06,2042800008.0
2007-08-20 13:22:00,115.06,115.1,115.05,115.08,2131500007.0
2007-08-20 13:23:00,115.1,115.12,115.08,115.08,2131500007.0
2007-08-20 13:24:00,115.06,115.11,115.05,115.09,1451399996.0
2007-08-20 13:25:00,115.1,115.11,115.09,115.1,1451399996.0
2007-08-20 13:26:00,115.11,115.11,115.07,115.075,1132999995.0
2007-08-20 13:27:00,115.075,115.08,115.06,115.07,1502400015.0
2007-08-20 13:28:00,115.08,115.11,115.06,115.11,1695099992.0
2007-08-20 13:29:00,115.08,115.09,115.07,115.09,2038199996.0
2007-08-20 13:30:00,115.095,115.1,115.07,115.085,2038199996.0
2007-08-20 13:31:00,115.09,115.1,115.085,115.1,53800000.0
2007-08-20 13:32:00,115.1,115.1,115.07,115.07,241000001.0
2007-08-20 13:33:00,115.07,115.08,115.06,115.06,750199997.0
2007-08-20 13:34:00,115.065,115.07,115.05,115.05,178600001.0
2007-08-20 13:35:00,115.05,115.06,115.04,115.05,573199996.0
2007-08-20 13:36:00,115.03,115.04,115.01,115.03,71200000.0
2007-08-20 13:37:00,115.04,115.04,115.0,115.01,71200000.0
2007-08-20 13:38:00,115.01,115.01,115.01,115.01,71200000.0
2007-08-20 13:39:00,114.99,115.0,114.98,114.99,2010099995.0
2007-08-20 13:40:00,114.99,115.01,114.96,114.97,2010099995.0
2007-08-20 13:41:00,114.96,114.96,114.93,114.95,1620914987.0
2007-08-20 13:42:00,114.94,114.95,114.92,114.94,1620914987.0
2007-08-20 13:43:00,114.95,115.01,114.94,115.0,1620914987.0
2007-08-20 13:44:00,115.01,115.08,115.0,115.07,1620914987.0
2007-08-20 13:45:00,115.06,115.07,115.04,115.04,1620914987.0
2007-08-20 13:46:00,115.05,115.15,115.04,115.14,1620914987.0
2007-08-20 13:47:00,115.15,115.18,115.12,115.15,1620914987.0
2007-08-20 13:48:00,115.16,115.18,115.14,115.16,1620914987.0
2007-08-20 13:49:00,115.18,115.18,115.12,115.12,1620914987.0
2007-08-20 13:50:00,115.1,115.12,115.08,115.12,1620914987.0
2007-08-20 13:51:00,115.13,115.145,115.1,115.12,1620914987.0
2007-08-20 13:52:00,115.1,115.1,115.06,115.08,1141000011.0
2007-08-20 13:53:00,115.09,115.1,115.08,115.1,1141000011.0
2007-08-20 13:54:00,115.11,115.12,115.1,115.11,1141000011.0
2007-08-20 13:55:00,115.1,115.12,115.1,115.12,1141000011.0
2007-08-20 13:56:00,115.125,115.125,115.11,115.115,1141000011.0
2007-08-20 13:57:00,115.12,115.12,115.055,115.07,1011999985.0
2007-08-20 13:58:00,115.06,115.09,115.06,115.07,2041299985.0
2007-08-20 13:59:00,115.075,115.09,115.055,115.06,2041299985.0
2007-08-20 14:00:00,115.07,115.07,115.04,115.04,1722400012.0
2007-08-20 14:01:00,115.02,115.07,114.98,115.06,1502100002.0
2007-08-20 14:02:00,115.02,115.08,115.0,115.08,1502100002.0
2007-08-20 14:03:00,115.07,115.08,115.05,115.08,1502100002.0
2007-08-20 14:04:00,115.05,115.07,115.03,115.04,1502100002.0
2007-08-20 14:05:00,115.05,115.06,115.04,115.06,1502100002.0
2007-08-20 14:06:00,115.07,115.07,115.04,115.04,1502100002.0
2007-08-20 14:07:00,115.03,115.05,115.03,115.04,1502100002.0
2007-08-20 14:08:00,115.03,115.04,114.99,115.03,1502100002.0
2007-08-20 14:09:00,115.04,115.07,115.02,115.06,1502100002.0
2007-08-20 14:10:00,115.07,115.08,115.05,115.08,1502100002.0
2007-08-20 14:11:00,115.07,115.08,115.05,115.05,1502100002.0
2007-08-20 14:12:00,115.04,115.07,115.04,115.07,1502100002.0
2007-08-20 14:13:00,115.06,115.08,115.05,115.07,1502100002.0
2007-08-20 14:14:00,115.08,115.11,115.07,115.11,1502100002.0
2007-08-20 14:15:00,115.1,115.11,115.08,115.11,1502100002.0
2007-08-20 14:16:00,115.1,115.11,115.09,115.09,1502100002.0
2007-08-20 14:17:00,115.11,115.14,115.11,115.13,1502100002.0
2007-08-20 14:18:00,115.14,115.15,115.13,115.14,1502100002.0
2007-08-20 14:19:00,115.13,115.14,115.13,115.13,1502100002.0
2007-08-20 14:20:00,115.12,115.14,115.1,115.12,1502100002.0
2007-08-20 14:21:00,115.13,115.16,115.13,115.16,1502100002.0
2007-08-20 14:22:00,115.15,115.16,115.13,115.15,1502100002.0
2007-08-20 14:23:00,115.16,115.16,115.13,115.13,1502100002.0
2007-08-20 14:24:00,115.14,115.17,115.12,115.17,1502100002.0
2007-08-20 14:25:00,115.18,115.19,115.16,115.18,1502100002.0
2007-08-20 14:26:00,115.17,115.18,115.16,115.18,1502100002.0
2007-08-20 14:27:00,115.2,115.2,115.16,115.18,1502100002.0
2007-08-20 14:28:00,115.17,115.19,115.17,115.19,1502100002.0
2007-08-20 14:29:00,115.18,115.23,115.18,115.21,1502100002.0
2007-08-20 14:30:00,115.22,115.24,115.18,115.22,1502100002.0
2007-08-20 14:31:00,115.21,115.25,115.21,115.23,1502100002.0
2007-08-20 14:32:00,115.24,115.25,115.23,115.24,1502100002.0
2007-08-20 14:33:00,115.25,115.25,115.19,115.2,1502100002.0
2007-08-20 14:34:00,115.2,115.2,115.17,115.18,1487859998.0
2007-08-20 14:35:00,115.17,115.18,115.16,115.17,1487859998.0
2007-08-20 14:36:00,115.16,115.17,115.15,115.16,1487859998.0
2007-08-20 14:37:00,115.14,115.14,115.12,115.14,1487859998.0
2007-08-20 14:38:00,115.13,115.17,115.12,115.17,1487859998.0
2007-08-20 14:39:00,115.16,115.17,115.14,115.15,1487859998.0
2007-08-20 14:40:00,115.14,115.18,115.14,115.17,1487859998.0
2007-08-20 14:41:00,115.16,115.17,115.13,115.14,1487859998.0
2007-08-20 14:42:00,115.13,115.15,115.13,115.15,1487859998.0
2007-08-20 14:43:00,115.16,115.165,115.15,115.15,1487859998.0
2007-08-20 14:44:00,115.14,115.15,115.13,115.14,1935900011.0
2007-08-20 14:45:00,115.13,115.14,115.12,115.12,1935900011.0
2007-08-20 14:46:00,115.13,115.14,115.11,115.14,1935900011.0
2007-08-20 14:47:00,115.15,115.15,115.11,115.12,1935900011.0
2007-08-20 14:48:00,115.125,115.14,115.12,115.13,1935900011.0
2007-08-20 14:49:00,115.13,115.14,115.13,115.13,1878400010.0
2007-08-20 14:50:00,115.155,115.18,115.14,115.15,1878400010.0
2007-08-20 14:51:00,115.13,115.14,115.12,115.13,1670500001.0
2007-08-20 14:52:00,115.14,115.14,115.1,115.11,1670500001.0
2007-08-20 14:53:00,115.12,115.12,115.08,115.09,1670500001.0
2007-08-20 14:54:00,115.1,115.1,115.07,115.08,1670500001.0
2007-08-20 14:55:00,115.09,115.12,115.09,115.11,1670500001.0
2007-08-20 14:56:00,115.1,115.1,115.08,115.08,1670500001.0
2007-08-20 14:57:00,115.09,115.14,115.08,115.14,1670500001.0
2007-08-20 14:58:00,115.15,115.19,115.14,115.18,1670500001.0
2007-08-20 14:59:00,115.17,115.18,115.17,115.18,1670500001.0
2007-08-20 15:00:00,115.19,115.22,115.19,115.19,1670500001.0
2007-08-20 15:01:00,115.21,115.21,115.2,115.2,1670500001.0
2007-08-20 15:02:00,115.19,115.2,115.16,115.17,1670500001.0
2007-08-20 15:03:00,115.16,115.17,115.16,115.16,1670500001.0
2007-08-20 15:04:00,115.17,115.17,115.14,115.16,1670500001.0
2007-08-20 15:05:00,115.15,115.17,115.15,115.17,1670500001.0
2007-08-20 15:06:00,115.18,115.2,115.17,115.2,1670500001.0
2007-08-20 15:07:00,115.19,115.21,115.19,115.21,1670500001.0
2007-08-20 15:08:00,115.2,115.22,115.19,115.19,1670500001.0
2007-08-20 15:09:00,115.18,115.2,115.18,115.2,1670500001.0
2007-08-20 15:10:00,115.21,115.25,115.21,115.24,1670500001.0
2007-08-20 15:11:00,115.22,115.23,115.17,115.18,1779499993.0
2007-08-20 15:12:00,115.16,115.17,115.14,115.15,1779499993.0
2007-08-20 15:13:00,115.16,115.18,115.16,115.17,1779499993.0
2007-08-20 15:14:00,115.16,115.19,115.16,115.19,1779499993.0
2007-08-20 15:15:00,115.17,115.19,115.16,115.16,1779499993.0
2007-08-20 15:16:00,115.15,115.15,115.15,115.15,1779499993.0
2007-08-20 15:17:00,115.16,115.17,115.15,115.15,1779499993.0
2007-08-20 15:18:00,115.13,115.14,115.11,115.13,1779499993.0
2007-08-20 15:19:00,115.17,115.17,115.14,115.15,1779499993.0
2007-08-20 15:20:00,115.13,115.15,115.13,115.13,1662299999.0
2007-08-20 15:21:00,115.14,115.14,115.12,115.13,1662299999.0
2007-08-20 15:22:00,115.14,115.14,115.11,115.11,1662299999.0
2007-08-20 15:23:00,115.12,115.12,115.11,115.12,1662299999.0
2007-08-20 15:24:00,115.13,115.13,115.12,115.12,1662299999.0
2007-08-20 15:25:00,115.1,115.11,115.07,115.07,1960399979.0
2007-08-20 15:26:00,115.08,115.08,115.03,115.04,1960399979.0
2007-08-20 15:27:00,115.05,115.05,115.03,115.04,1960399979.0
2007-08-20 15:28:00,115.03,115.05,115.03,115.05,1960399979.0
2007-08-20 15:29:00,115.04,115.08,115.04,115.07,1960399979.0
2007-08-20 15:30:00,115.05,115.11,115.05,115.11,1960399979.0
2007-08-20 15:31:00,115.1,115.1,115.01,115.04,1960399979.0
2007-08-20 15:32:00,115.03,115.09,115.03,115.07,1960399979.0
2007-08-20 15:33:00,115.08,115.13,115.08,115.12,1960399979.0
2007-08-20 15:34:00,115.13,115.13,115.03,115.12,1960399979.0
2007-08-20 15:35:00,115.11,115.13,115.09,115.1,1960399979.0
2007-08-20 15:36:00,115.11,115.11,114.96,114.97,1960399979.0
2007-08-20 15:37:00,114.98,115.05,114.92,114.92,1960399979.0
2007-08-20 15:38:00,114.93,114.97,114.91,114.95,1960399979.0
2007-08-20 15:39:00,114.96,114.97,114.9,114.9,1960399979.0
2007-08-20 15:40:00,114.88,114.9,114.8,114.8,1960399979.0
2007-08-20 15:41:00,114.79,114.8,114.73,114.75,1960399979.0
2007-08-20 15:42:00,114.76,114.8,114.73,114.79,1960399979.0
2007-08-20 15:43:00,114.78,114.83,114.75,114.78,1960399979.0
2007-08-20 15:44:00,114.79,114.8,114.74,114.74,1960399979.0
2007-08-20 15:45:00,114.73,114.75,114.7,114.73,1960399979.0
2007-08-20 15:46:00,114.71,114.75,114.65,114.65,1960399979.0
2007-08-20 15:47:00,114.66,114.68,114.58,114.58,1960399979.0
2007-08-20 15:48:00,114.57,114.58,114.5,114.58,1960399979.0
2007-08-20 15:49:00,114.57,114.58,114.52,114.54,1960399979.0
2007-08-20 15:50:00,114.55,114.66,114.55,114.64,1960399979.0
2007-08-20 15:51:00,114.65,114.72,114.6,114.71,1960399979.0
2007-08-20 15:52:00,114.7,114.72,114.66,114.68,1960399979.0
2007-08-20 15:53:00,114.69,114.69,114.64,114.66,1960399979.0
2007-08-20 15:54:00,114.67,114.71,114.61,114.62,1960399979.0
2007-08-20 15:55:00,114.63,114.68,114.62,114.66,1960399979.0
2007-08-20 15:56:00,114.67,114.71,114.64,114.68,1960399979.0
2007-08-20 15:57:00,114.67,114.77,114.67,114.74,1960399979.0
2007-08-20 15:58:00,114.75,114.78,114.74,114.76,1960399979.0
2007-08-20 15:59:00,114.77,114.79,114.75,114.76,1960399979.0
2007-08-20 16:00:00,114.75,114.81,114.75,114.8,1960399979.0
2007-08-20 16:01:00,114.79,114.8,114.73,114.75,1960399979.0
2007-08-20 16:02:00,114.74,114.75,114.71,114.73,1960399979.0
2007-08-20 16:03:00,114.74,114.79,114.72,114.76,1960399979.0
2007-08-20 16:04:00,114.77,114.8,114.73,114.75,1960399979.0
2007-08-20 16:05:00,114.76,114.83,114.76,114.81,1960399979.0
2007-08-20 16:06:00,114.82,114.82,114.78,114.82,1960399979.0
2007-08-20 16:07:00,114.81,114.86,114.8,114.84,1960399979.0
2007-08-20 16:08:00,114.85,114.92,114.83,114.91,1960399979.0
2007-08-20 16:09:00,114.9,114.92,114.87,114.91,1960399979.0
2007-08-20 16:10:00,114.89,114.96,114.89,114.96,1960399979.0
2007-08-20 16:11:00,114.94,114.94,114.89,114.93,1960399979.0
2007-08-20 16:12:00,114.91,114.95,114.89,114.92,1960399979.0
2007-08-20 16:13:00,114.91,114.93,114.88,114.88,1960399979.0
2007-08-20 16:14:00,114.87,114.91,114.85,114.89,1960399979.0
2007-08-20 16:15:00,114.92,114.94,114.88,114.92,1960399979.0
2007-08-20 16:16:00,114.91,114.95,114.89,114.9,1960399979.0
2007-08-20 16:17:00,114.91,114.95,114.87,114.89,1960399979.0
2007-08-20 16:18:00,114.88,114.95,114.88,114.94,1960399979.0
2007-08-20 16:19:00,114.93,114.95,114.91,114.93,1960399979.0
2007-08-20 16:20:00,114.92,114.94,114.88,114.91,1960399979.0
2007-08-20 16:21:00,114.92,114.96,114.92,114.93,1960399979.0
2007-08-20 16:22:00,114.92,114.95,114.87,114.88,1960399979.0
2007-08-20 16:23:00,114.89,114.89,114.86,114.87,1960399979.0
2007-08-20 16:24:00,114.86,114.86,114.82,114.82,1960399979.0
2007-08-20 16:25:00,114.81,114.81,114.75,114.79,1960399979.0
2007-08-20 16:26:00,114.8,114.83,114.79,114.81,1960399979.0
2007-08-20 16:27:00,114.8,114.84,114.8,114.83,1960399979.0
2007-08-20 16:28:00,114.84,114.88,114.82,114.83,1960399979.0
2007-08-20 16:29:00,114.84,114.84,114.8,114.83,1960399979.0
2007-08-20 16:30:00,114.82,114.82,114.77,114.78,1960399979.0
2007-08-20 16:31:00,114.77,114.77,114.71,114.71,1960399979.0
2007-08-20 16:32:00,114.7,114.72,114.65,114.71,1960399979.0
2007-08-20 16:33:00,114.72,114.76,114.7,114.75,1960399979.0
2007-08-20 16:34:00,114.74,114.8,114.73,114.79,1960399979.0
2007-08-20 16:35:00,114.78,114.78,114.76,114.77,1960399979.0
2007-08-20 16:36:00,114.76,114.79,114.76,114.79,1960399979.0
2007-08-20 16:37:00,114.8,114.8,114.71,114.73,1960399979.0
2007-08-20 16:38:00,114.72,114.74,114.7,114.73,1960399979.0
2007-08-20 16:39:00,114.74,114.77,114.71,114.72,1960399979.0
2007-08-20 16:40:00,114.73,114.73,114.65,114.65,1960399979.0
2007-08-20 16:41:00,114.66,114.77,114.66,114.75,1960399979.0
2007-08-20 16:42:00,114.76,114.76,114.73,114.73,1960399979.0
2007-08-20 16:43:00,114.74,114.8,114.74,114.76,1960399979.0
2007-08-20 16:44:00,114.75,114.76,114.74,114.74,1960399979.0
2007-08-20 16:45:00,114.75,114.81,114.73,114.74,1960399979.0
2007-08-20 16:46:00,114.73,114.77,114.72,114.77,1960399979.0
2007-08-20 16:47:00,114.76,114.77,114.74,114.76,1960399979.0
2007-08-20 16:48:00,114.75,114.76,114.68,114.69,1960399979.0
2007-08-20 16:49:00,114.7,114.7,114.61,114.61,1960399979.0
2007-08-20 16:50:00,114.62,114.68,114.62,114.67,1960399979.0
2007-08-20 16:51:00,114.66,114.7,114.64,114.65,1960399979.0
2007-08-20 16:52:00,114.67,114.7,114.67,114.69,1960399979.0
2007-08-20 16:53:00,114.71,114.74,114.68,114.7,1960399979.0
2007-08-20 16:54:00,114.71,114.73,114.7,114.72,1960399979.0
2007-08-20 16:55:00,114.725,114.73,114.69,114.725,1960399979.0
2007-08-20 16:56:00,114.73,114.735,114.71,114.72,1402500016.0
2007-08-20 16:57:00,114.72,114.75,114.7,114.75,1836799999.0
2007-08-20 16:58:00,114.74,114.75,114.72,114.74,1836799999.0
2007-08-20 16:59:00,114.76,114.8,114.76,114.8,1836799999.0
2007-08-20 17:00:00,114.82,114.82,114.76,114.77,1836799999.0
2007-08-20 17:01:00,114.76,114.77,114.74,114.75,1836799999.0
2007-08-20 17:02:00,114.76,114.78,114.75,114.77,1836799999.0
2007-08-20 17:03:00,114.76,114.77,114.73,114.76,1836799999.0
2007-08-20 17:04:00,114.75,114.75,114.71,114.73,1836799999.0
2007-08-20 17:05:00,114.74,114.75,114.72,114.73,1836799999.0
2007-08-20 17:06:00,114.72,114.74,114.68,114.68,1836799999.0
2007-08-20 17:07:00,114.67,114.75,114.66,114.74,1836799999.0
2007-08-20 17:08:00,114.75,114.75,114.7,114.71,1836799999.0
2007-08-20 17:09:00,114.72,114.74,114.71,114.71,1836799999.0
2007-08-20 17:10:00,114.7,114.74,114.7,114.74,1836799999.0
2007-08-20 17:11:00,114.75,114.78,114.74,114.77,1836799999.0
2007-08-20 17:12:00,114.78,114.8,114.75,114.79,1836799999.0
2007-08-20 17:13:00,114.78,114.86,114.78,114.79,1836799999.0
2007-08-20 17:14:00,114.78,114.82,114.78,114.8,1836799999.0
2007-08-20 17:15:00,114.79,114.86,114.79,114.85,1836799999.0
2007-08-20 17:16:00,114.84,114.85,114.8,114.8,1836799999.0
2007-08-20 17:17:00,114.79,114.81,114.77,114.79,1836799999.0
2007-08-20 17:18:00,114.8,114.82,114.795,114.795,1836799999.0
2007-08-20 17:19:00,114.78,114.8,114.78,114.78,2076199996.0
2007-08-20 17:20:00,114.79,114.85,114.78,114.84,2076199996.0
2007-08-20 17:21:00,114.83,114.85,114.81,114.83,2076199996.0
2007-08-20 17:22:00,114.82,114.82,114.79,114.81,2076199996.0
2007-08-20 17:23:00,114.82,114.82,114.79,114.79,2076199996.0
2007-08-20 17:24:00,114.8,114.8,114.76,114.79,2076199996.0
2007-08-20 17:25:00,114.8,114.82,114.77,114.78,2076199996.0
2007-08-20 17:26:00,114.77,114.8,114.77,114.79,2076199996.0
2007-08-20 17:27:00,114.77,114.78,114.74,114.74,2076199996.0
2007-08-20 17:28:00,114.76,114.76,114.71,114.73,2076199996.0
2007-08-20 17:29:00,114.72,114.77,114.71,114.75,2076199996.0
2007-08-20 17:30:00,114.74,114.75,114.69,114.74,2076199996.0
2007-08-20 17:31:00,114.76,114.76,114.69,114.71,2076199996.0
2007-08-20 17:32:00,114.7,114.71,114.69,114.7,2076199996.0
2007-08-20 17:33:00,114.71,114.73,114.71,114.72,2076199996.0
2007-08-20 17:34:00,114.71,114.72,114.7,114.71,2076199996.0
2007-08-20 17:35:00,114.72,114.77,114.72,114.76,2076199996.0
2007-08-20 17:36:00,114.77,114.78,114.73,114.76,2076199996.0
2007-08-20 17:37:00,114.75,114.75,114.71,114.72,2076199996.0
2007-08-20 17:38:00,114.73,114.78,114.72,114.74,2076199996.0
2007-08-20 17:39:00,114.73,114.75,114.71,114.75,2076199996.0
2007-08-20 17:40:00,114.74,114.74,114.7,114.74,2076199996.0
2007-08-20 17:41:00,114.76,114.76,114.75,114.75,2076199996.0
2007-08-20 17:42:00,114.76,114.78,114.75,114.78,2076199996.0
2007-08-20 17:43:00,114.77,114.79,114.76,114.78,2076199996.0
2007-08-20 17:44:00,114.77,114.78,114.77,114.78,2076199996.0
2007-08-20 17:45:00,114.77,114.78,114.7,114.7,2076199996.0
2007-08-20 17:46:00,114.72,114.72,114.7,114.71,2076199996.0
2007-08-20 17:47:00,114.72,114.74,114.72,114.74,2076199996.0
2007-08-20 17:48:00,114.73,114.75,114.7,114.7,2076199996.0
2007-08-20 17:49:00,114.71,114.72,114.69,114.7,2076199996.0
2007-08-20 17:50:00,114.69,114.7,114.67,114.67,2076199996.0
2007-08-20 17:51:00,114.68,114.7,114.65,114.7,2076199996.0
2007-08-20 17:52:00,114.69,114.69,114.58,114.6,2076199996.0
2007-08-20 17:53:00,114.59,114.6,114.54,114.59,2076199996.0
2007-08-20 17:54:00,114.6,114.64,114.59,114.63,2076199996.0
2007-08-20 17:55:00,114.61,114.61,114.55,114.58,2076199996.0
2007-08-20 17:56:00,114.59,114.62,114.59,114.61,2076199996.0
2007-08-20 17:57:00,114.6,114.62,114.55,114.58,2076199996.0
2007-08-20 17:58:00,114.57,114.58,114.5,114.52,2076199996.0
2007-08-20 17:59:00,114.53,114.53,114.48,114.48,2076199996.0
2007-08-20 18:00:00,114.49,114.51,114.43,114.5,2076199996.0
2007-08-20 18:01:00,114.48,114.54,114.47,114.5,2076199996.0
2007-08-20 18:02:00,114.51,114.55,114.5,114.55,2076199996.0
2007-08-20 18:03:00,114.56,114.58,114.49,114.51,2076199996.0
2007-08-20 18:04:00,114.52,114.52,114.48,114.5,2076199996.0
2007-08-20 18:05:00,114.49,114.5,114.45,114.45,2076199996.0
2007-08-20 18:06:00,114.47,114.54,114.46,114.52,2076199996.0
2007-08-20 18:07:00,114.53,114.55,114.51,114.53,2076199996.0
2007-08-20 18:08:00,114.54,114.55,114.49,114.49,2076199996.0
2007-08-20 18:09:00,114.48,114.5,114.44,114.44,2076199996.0
2007-08-20 18:10:00,114.43,114.43,114.34,114.37,2076199996.0
2007-08-20 18:11:00,114.36,114.38,114.33,114.35,2076199996.0
2007-08-20 18:12:00,114.36,114.36,114.27,114.29,2076199996.0
2007-08-20 18:13:00,114.3,114.32,114.19,114.19,2076199996.0
2007-08-20 18:14:00,114.2,114.3,114.2,114.3,2076199996.0
2007-08-20 18:15:00,114.29,114.34,114.29,114.33,2076199996.0
2007-08-20 18:16:00,114.32,114.38,114.32,114.37,2076199996.0
2007-08-20 18:17:00,114.36,114.36,114.3,114.3,2076199996.0
2007-08-20 18:18:00,114.31,114.35,114.3,114.33,2076199996.0
2007-08-20 18:19:00,114.35,114.37,114.34,114.37,2076199996.0
2007-08-20 18:20:00,114.36,114.36,114.31,114.33,2076199996.0
2007-08-20 18:21:00,114.32,114.33,114.27,114.3,2076199996.0
2007-08-20 18:22:00,114.29,114.32,114.27,114.32,2076199996.0
2007-08-20 18:23:00,114.31,114.33,114.3,114.3,2076199996.0
2007-08-20 18:24:00,114.31,114.35,114.3,114.34,2076199996.0
2007-08-20 18:25:00,114.33,114.43,114.33,114.42,2076199996.0
2007-08-20 18:26:00,114.43,114.48,114.42,114.47,2076199996.0
2007-08-20 18:27:00,114.48,114.51,114.45,114.5,2076199996.0
2007-08-20 18:28:00,114.51,114.51,114.42,114.42,2076199996.0
2007-08-20 18:29:00,114.41,114.43,114.38,114.39,2076199996.0
2007-08-20 18:30:00,114.4,114.42,114.37,114.37,2076199996.0
2007-08-20 18:31:00,114.38,114.39,114.37,114.38,2076199996.0
2007-08-20 18:32:00,114.39,114.43,114.37,114.42,2076199996.0
2007-08-20 18:33:00,114.43,114.47,114.43,114.45,2076199996.0
2007-08-20 18:34:00,114.46,114.49,114.46,114.48,2076199996.0
2007-08-20 18:35:00,114.5,114.51,114.46,114.47,2076199996.0
2007-08-20 18:36:00,114.45,114.46,114.45,114.45,1138500001.0
2007-08-20 18:37:00,114.46,114.48,114.45,114.45,1138500001.0
2007-08-20 18:38:00,114.44,114.48,114.44,114.47,1138500001.0
2007-08-20 18:39:00,114.46,114.46,114.44,114.44,1138500001.0
2007-08-20 18:40:00,114.45,114.45,114.4,114.4,1138500001.0
2007-08-20 18:41:00,114.41,114.45,114.39,114.45,1138500001.0
2007-08-20 18:42:00,114.46,114.51,114.44,114.45,1138500001.0
2007-08-20 18:43:00,114.44,114.44,114.39,114.43,1138500001.0
2007-08-20 18:44:00,114.44,114.46,114.43,114.45,1138500001.0
2007-08-20 18:45:00,114.45,114.47,114.45,114.47,2044799994.0
2007-08-20 18:46:00,114.48,114.48,114.44,114.45,2044799994.0
2007-08-20 18:47:00,114.47,114.52,114.47,114.48,2044799994.0
2007-08-20 18:48:00,114.47,114.51,114.46,114.51,2044799994.0
2007-08-20 18:49:00,114.5,114.55,114.46,114.47,2044799994.0
2007-08-20 18:50:00,114.46,114.46,114.4,114.41,2044799994.0
2007-08-20 18:51:00,114.42,114.42,114.38,114.41,2044799994.0
2007-08-20 18:52:00,114.4,114.45,114.4,114.45,2044799994.0
2007-08-20 18:53:00,114.44,114.45,114.42,114.42,2044799994.0
2007-08-20 18:54:00,114.43,114.43,114.39,114.39,2044799994.0
2007-08-20 18:55:00,114.405,114.43,114.4,114.425,2044799994.0
2007-08-20 18:56:00,114.43,114.44,114.39,114.39,799100000.0
2007-08-20 18:57:00,114.38,114.38,114.29,114.32,799100000.0
2007-08-20 18:58:00,114.31,114.35,114.3,114.3,799100000.0
2007-08-20 18:59:00,114.29,114.32,114.28,114.3,799100000.0
2007-08-20 19:00:00,114.29,114.33,114.28,114.32,799100000.0
2007-08-20 19:01:00,114.31,114.32,114.25,114.25,799100000.0
2007-08-20 19:02:00,114.24,114.31,114.24,114.31,799100000.0
2007-08-20 19:03:00,114.3,114.32,114.3,114.31,799100000.0
2007-08-20 19:04:00,114.3,114.31,114.28,114.3,799100000.0
2007-08-20 19:05:00,114.31,114.36,114.3,114.33,799100000.0
2007-08-20 19:06:00,114.34,114.34,114.32,114.32,799100000.0
2007-08-20 19:07:00,114.31,114.33,114.27,114.33,799100000.0
2007-08-20 19:08:00,114.35,114.36,114.33,114.35,799100000.0
2007-08-20 19:09:00,114.34,114.39,114.33,114.38,799100000.0
2007-08-20 19:10:00,114.4,114.44,114.35,114.36,799100000.0
2007-08-20 19:11:00,114.35,114.36,114.33,114.33,799100000.0
2007-08-20 19:12:00,114.32,114.34,114.3,114.3,799100000.0
2007-08-20 19:13:00,114.32,114.33,114.315,114.325,799100000.0
2007-08-20 19:14:00,114.31,114.38,114.3,114.36,1829300010.0
2007-08-20 19:15:00,114.37,114.43,114.37,114.38,1829300010.0
2007-08-20 19:16:00,114.37,114.4,114.37,114.4,1829300010.0
2007-08-20 19:17:00,114.39,114.4,114.34,114.35,1829300010.0
2007-08-20 19:18:00,114.36,114.38,114.33,114.35,1829300010.0
2007-08-20 19:19:00,114.36,114.36,114.3,114.31,1829300010.0
2007-08-20 19:20:00,114.3,114.34,114.3,114.32,1829300010.0
2007-08-20 19:21:00,114.31,114.31,114.26,114.26,1829300010.0
2007-08-20 19:22:00,114.27,114.27,114.22,114.22,1829300010.0
2007-08-20 19:23:00,114.23,114.25,114.21,114.23,1829300010.0
2007-08-20 19:24:00,114.22,114.23,114.2,114.23,1678400016.0
2007-08-20 19:25:00,114.25,114.25,114.2,114.21,1678400016.0
2007-08-20 19:26:00,114.19,114.19,114.14,114.15,1927700013.0
2007-08-20 19:27:00,114.16,114.2,114.15,114.18,1927700013.0
2007-08-20 19:28:00,114.19,114.21,114.18,114.19,1927700013.0
2007-08-20 19:29:00,114.2,114.26,114.19,114.26,1927700013.0
2007-08-20 19:30:00,114.25,114.26,114.22,114.24,1927700013.0
2007-08-20 19:31:00,114.24,114.26,114.21,114.21,1927700013.0
2007-08-20 19:32:00,114.19,114.2,114.16,114.18,1634500008.0
2007-08-20 19:33:00,114.17,114.22,114.17,114.19,1634500008.0
2007-08-20 19:34:00,114.2,114.21,114.17,114.17,1634500008.0
2007-08-20 19:35:00,114.18,114.18,114.14,114.18,1634500008.0
2007-08-20 19:36:00,114.17,114.21,114.17,114.18,1634500008.0
2007-08-20 19:37:00,114.19,114.19,114.15,114.19,1634500008.0
2007-08-20 19:38:00,114.2,114.24,114.2,114.23,1634500008.0
2007-08-20 19:39:00,114.22,114.25,114.2,114.24,1634500008.0
2007-08-20 19:40:00,114.24,114.26,114.24,114.26,1634500008.0
2007-08-20 19:41:00,114.24,114.25,114.22,114.25,1420799990.0
2007-08-20 19:42:00,114.26,114.29,114.25,114.27,1420799990.0
2007-08-20 19:43:00,114.28,114.33,114.28,114.3,1420799990.0
2007-08-20 19:44:00,114.28,114.34,114.26,114.33,1010700000.0
2007-08-20 19:45:00,114.35,114.35,114.24,114.26,1010700000.0
2007-08-20 19:46:00,114.27,114.275,114.26,114.27,1010700000.0
2007-08-20 19:47:00,114.27,114.33,114.27,114.28,1896499991.0
2007-08-20 19:48:00,114.29,114.375,114.29,114.375,1896499991.0
2007-08-20 19:49:00,114.37,114.4,114.37,114.39,2045099996.0
2007-08-20 19:50:00,114.4,114.43,114.37,114.37,2045099996.0
2007-08-20 19:51:00,114.36,114.41,114.35,114.38,2045099996.0
2007-08-20 19:52:00,114.395,114.4,114.365,114.4,2045099996.0
2007-08-20 19:53:00,114.38,114.4,114.38,114.39,1830399995.0
2007-08-20 19:54:00,114.38,114.41,114.38,114.4,1830399995.0
2007-08-20 19:55:00,114.41,114.42,114.39,114.4,1830399995.0
2007-08-20 19:56:00,114.4,114.41,114.385,114.405,1830399995.0
2007-08-20 19:57:00,114.39,114.39,114.37,114.38,2089400003.0
2007-08-20 19:58:00,114.39,114.4,114.37,114.375,2089400003.0
2007-08-20 19:59:00,114.37,114.37,114.33,114.33,1900600001.0
2007-08-20 20:00:00,114.35,114.37,114.33,114.37,1900600001.0
2007-08-20 20:01:00,114.38,114.38,114.33,114.33,1900600001.0
2007-08-20 20:02:00,114.35,114.37,114.33,114.36,1900600001.0
2007-08-20 20:03:00,114.35,114.39,114.35,114.38,1900600001.0
2007-08-20 20:04:00,114.39,114.42,114.39,114.42,1900600001.0
2007-08-20 20:05:00,114.42,114.42,114.4,114.41,1145400007.0
2007-08-20 20:06:00,114.41,114.46,114.405,114.45,1391040004.0
2007-08-20 20:07:00,114.44,114.44,114.41,114.42,1653800004.0
2007-08-20 20:08:00,114.43,114.43,114.4,114.41,1653800004.0
2007-08-20 20:09:00,114.42,114.42,114.39,114.39,1653800004.0
2007-08-20 20:10:00,114.38,114.43,114.36,114.43,1653800004.0
2007-08-20 20:11:00,114.42,114.46,114.42,114.42,1653800004.0
2007-08-20 20:12:00,114.41,114.46,114.41,114.45,1653800004.0
2007-08-20 20:13:00,114.46,114.48,114.46,114.46,1653800004.0
2007-08-20 20:14:00,114.47,114.47,114.41,114.44,1653800004.0
2007-08-20 20:15:00,114.43,114.44,114.42,114.43,1653800004.0
2007-08-20 20:16:00,114.435,114.46,114.43,114.43,1653800004.0
2007-08-20 20:17:00,114.43,114.44,114.4,114.41,1774500000.0
2007-08-20 20:18:00,114.4,114.46,114.4,114.46,1774500000.0
2007-08-20 20:19:00,114.47,114.47,114.46,114.46,1774500000.0
2007-08-20 20:20:00,114.45,114.46,114.45,114.46,1774500000.0
2007-08-20 20:21:00,114.47,114.48,114.47,114.47,1774500000.0
2007-08-20 20:22:00,114.48,114.65,114.47,114.63,1774500000.0
2007-08-20 20:23:00,114.62,114.62,114.55,114.61,1774500000.0
2007-08-20 20:24:00,114.62,114.66,114.61,114.63,1774500000.0
2007-08-20 20:25:00,114.62,114.63,114.59,114.6,1774500000.0
2007-08-20 20:26:00,114.58,114.62,114.58,114.6,1774500000.0
2007-08-20 20:27:00,114.61,114.64,114.6,114.64,1774500000.0
2007-08-20 20:28:00,114.63,114.76,114.63,114.73,1774500000.0
2007-08-20 20:29:00,114.74,114.82,114.73,114.78,1774500000.0
2007-08-20 20:30:00,114.77,114.77,114.72,114.73,1774500000.0
2007-08-20 20:31:00,114.74,114.8,114.73,114.77,1774500000.0
2007-08-20 20:32:00,114.78,114.8,114.77,114.78,1774500000.0
2007-08-20 20:33:00,114.79,114.83,114.78,114.82,1774500000.0
2007-08-20 20:34:00,114.83,114.89,114.83,114.87,1774500000.0
2007-08-20 20:35:00,114.85,114.92,114.85,114.87,1774500000.0
2007-08-20 20:36:00,114.86,114.86,114.79,114.79,1774500000.0
2007-08-20 20:37:00,114.81,114.82,114.8,114.81,1774500000.0
2007-08-20 20:38:00,114.8,114.86,114.8,114.85,1774500000.0
2007-08-20 20:39:00,114.87,114.9,114.83,114.83,1774500000.0
2007-08-20 20:40:00,114.82,114.83,114.78,114.79,1774500000.0
2007-08-20 20:41:00,114.76,114.78,114.72,114.73,1774500000.0
2007-08-20 20:42:00,114.74,114.75,114.68,114.69,1774500000.0
2007-08-20 20:43:00,114.7,114.73,114.69,114.73,1774500000.0
2007-08-20 20:44:00,114.74,114.74,114.67,114.69,1774500000.0
2007-08-20 20:45:00,114.68,114.71,114.68,114.71,1774500000.0
2007-08-20 20:46:00,114.72,114.74,114.71,114.74,1774500000.0
2007-08-20 20:47:00,114.75,114.75,114.69,114.71,1774500000.0
2007-08-20 20:48:00,114.72,114.74,114.7,114.71,1774500000.0
2007-08-20 20:49:00,114.7,114.75,114.7,114.71,1774500000.0
2007-08-20 20:50:00,114.72,114.72,114.71,114.72,1774500000.0
2007-08-20 20:51:00,114.71,114.74,114.71,114.74,1774500000.0
2007-08-20 20:52:00,114.73,114.75,114.73,114.75,1774500000.0
2007-08-20 20:53:00,114.76,114.76,114.72,114.75,1774500000.0
2007-08-20 20:54:00,114.74,114.76,114.74,114.76,1774500000.0
2007-08-20 20:55:00,114.77,114.78,114.75,114.75,1774500000.0
2007-08-20 20:56:00,114.74,114.84,114.74,114.83,1774500000.0
2007-08-20 20:57:00,114.82,114.87,114.8,114.83,1774500000.0
2007-08-20 20:58:00,114.82,114.83,114.8,114.81,1774500000.0
2007-08-20 20:59:00,114.82,114.86,114.82,114.85,1774500000.0
2007-08-20 21:00:00,114.86,114.9,114.85,114.87,1774500000.0
2007-08-20 21:01:00,114.88,114.89,114.85,114.89,1774500000.0
2007-08-20 21:02:00,114.88,114.89,114.86,114.89,1774500000.0
2007-08-20 21:03:00,114.88,114.88,114.85,114.86,1774500000.0
2007-08-20 21:04:00,114.85,114.86,114.84,114.85,1774500000.0
2007-08-20 21:05:00,114.84,114.85,114.82,114.83,1774500000.0
2007-08-20 21:06:00,114.84,114.85,114.82,114.85,1774500000.0
2007-08-20 21:07:00,114.85,114.86,114.84,114.85,1774500000.0
2007-08-20 21:08:00,114.85,114.87,114.83,114.87,1610000003.0
2007-08-20 21:09:00,114.89,115.04,114.89,115.02,1610000003.0
2007-08-20 21:10:00,115.01,115.15,115.01,115.13,1610000003.0
2007-08-20 21:11:00,115.15,115.16,115.13,115.13,1610000003.0
2007-08-20 21:12:00,115.14,115.14,115.1,115.1,1610000003.0
2007-08-20 21:13:00,115.11,115.11,115.06,115.07,1610000003.0
2007-08-20 21:14:00,115.08,115.14,115.07,115.07,1610000003.0
2007-08-20 21:15:00,115.08,115.08,115.03,115.03,1610000003.0
2007-08-20 21:16:00,115.05,115.05,115.03,115.03,1610000003.0
2007-08-20 21:17:00,115.02,115.11,115.02,115.07,1610000003.0
2007-08-20 21:18:00,115.05,115.09,115.05,115.06,1610000003.0
2007-08-20 21:19:00,115.05,115.06,115.03,115.05,1610000003.0
2007-08-20 21:20:00,115.06,115.06,115.01,115.05,1610000003.0
2007-08-20 21:21:00,115.04,115.08,115.02,115.07,1610000003.0
2007-08-20 21:22:00,115.08,115.08,115.05,115.07,1610000003.0
2007-08-20 21:23:00,115.08,115.09,115.05,115.06,1969700022.0
2007-08-20 21:24:00,115.05,115.13,115.05,115.11,1117899983.0
2007-08-20 21:25:00,115.1,115.15,115.08,115.11,1117899983.0
2007-08-20 21:26:00,115.12,115.18,115.1,115.15,1117899983.0
2007-08-20 21:27:00,115.16,115.19,115.14,115.17,1117899983.0
2007-08-20 21:28:00,115.18,115.18,115.14,115.15,1117899983.0
2007-08-20 21:29:00,115.12,115.13,115.12,115.13,1117899983.0
2007-08-20 21:30:00,115.12,115.12,115.01,115.05,1117899983.0
2007-08-20 21:31:00,115.03,115.05,114.96,114.99,1117899983.0
2007-08-20 21:32:00,115.0,115.02,114.99,115.01,1117899983.0
2007-08-20 21:33:00,115.0,115.0,114.88,114.94,1117899983.0
2007-08-20 21:34:00,114.93,114.94,114.9,114.91,1117899983.0
2007-08-20 21:35:00,114.9,114.94,114.88,114.91,1117899983.0
2007-08-20 21:36:00,114.92,114.92,114.84,114.87,1117899983.0
2007-08-20 21:37:00,114.88,114.91,114.81,114.82,1117899983.0
2007-08-20 21:38:00,114.81,114.87,114.81,114.86,1117899983.0
2007-08-20 21:39:00,114.85,114.87,114.83,114.86,1117899983.0
2007-08-20 21:40:00,114.87,114.9,114.85,114.9,1117899983.0
2007-08-20 21:41:00,114.91,114.93,114.9,114.91,1117899983.0
2007-08-20 21:42:00,114.92,114.96,114.91,114.92,1117899983.0
2007-08-20 21:43:00,114.93,114.97,114.93,114.97,1117899983.0
2007-08-20 21:44:00,114.98,115.0,114.97,114.98,1117899983.0
2007-08-20 21:45:00,114.99,114.99,114.95,114.96,1117899983.0
2007-08-20 21:46:00,114.97,115.03,114.97,115.0,1117899983.0
2007-08-20 21:47:00,115.01,115.03,114.99,115.0,1117899983.0
2007-08-20 21:48:00,114.98,115.01,114.96,114.99,1831200008.0
2007-08-20 21:49:00,114.98,115.03,114.96,115.03,1831200008.0
2007-08-20 21:50:00,115.02,115.03,114.99,114.99,1831200008.0
2007-08-20 21:51:00,114.97,114.98,114.95,114.96,1831200008.0
2007-08-20 21:52:00,114.95,114.99,114.95,114.99,1831200008.0
2007-08-20 21:53:00,114.98,115.01,114.95,114.95,1831200008.0
2007-08-20 21:54:00,114.94,115.03,114.93,115.03,1831200008.0
2007-08-20 21:55:00,115.01,115.04,114.94,114.95,1831200008.0
2007-08-20 21:56:00,114.96,115.0,114.95,114.98,1831200008.0
2007-08-20 21:57:00,114.98,114.98,114.97,114.97,350700002.0
2007-08-20 21:58:00,114.97,114.99,114.955,114.955,1616100009.0
2007-08-20 21:59:00,114.94,114.95,114.93,114.94,1362100005.0
2007-08-20 22:00:00,114.95,114.95,114.91,114.94,1362100005.0
2007-08-20 22:01:00,114.94,114.94,114.92,114.93,1097400005.0
2007-08-20 22:02:00,114.93,114.945,114.93,114.94,898399994.0
2007-08-20 22:03:00,114.94,114.95,114.89,114.9,1296399990.0
2007-08-20 22:04:00,114.91,114.91,114.88,114.9,631600000.0
2007-08-20 22:05:00,114.9,114.9,114.89,114.9,137800000.0
2007-08-20 22:06:00,114.9,114.9,114.86,114.87,935300006.0
2007-08-20 22:07:00,114.87,114.9,114.86,114.88,1721999999.0
2007-08-20 22:08:00,114.89,114.94,114.89,114.93,507200001.0
2007-08-20 22:09:00,114.92,114.95,114.91,114.95,507200001.0
2007-08-20 22:10:00,114.96,114.99,114.93,114.94,507200001.0
2007-08-20 22:11:00,114.95,114.95,114.94,114.95,507200001.0
2007-08-20 22:12:00,114.95,114.95,114.91,114.92,1036799994.0
2007-08-20 22:13:00,114.92,114.94,114.91,114.92,1632500002.0
2007-08-20 22:14:00,114.92,114.94,114.91,114.92,1906499992.0
2007-08-20 22:15:00,114.92,114.93,114.92,114.93,674299996.0
2007-08-20 22:16:00,114.93,114.94,114.93,114.94,567600002.0
2007-08-20 22:17:00,114.94,114.94,114.935,114.935,24300000.0
2007-08-20 22:18:00,114.94,114.94,114.93,114.93,110000002.0
2007-08-20 22:19:00,114.94,114.94,114.91,114.91,1753800003.0
2007-08-20 22:20:00,114.91,114.925,114.91,114.91,849799999.0
2007-08-20 22:21:00,114.92,114.92,114.91,114.92,702199998.0
2007-08-20 22:22:00,114.92,114.92,114.92,114.92,341400001.0
2007-08-20 22:23:00,114.92,114.92,114.91,114.91,423900003.0
2007-08-20 22:24:00,114.91,114.92,114.9,114.91,894100012.0
2007-08-20 22:25:00,114.91,114.92,114.91,114.92,42699999.0
2007-08-20 22:26:00,114.92,114.92,114.89,114.92,809500005.0
2007-08-20 22:27:00,114.91,114.92,114.905,114.91,723400008.0
2007-08-20 22:28:00,114.92,114.93,114.915,114.93,946800005.0
2007-08-20 22:29:00,114.93,114.93,114.92,114.93,125700000.0
2007-08-20 22:30:00,114.93,114.93,114.9,114.9,348099996.0
2007-08-20 22:31:00,114.91,114.91,114.91,114.91,46800000.0
2007-08-20 22:32:00,114.91,114.91,114.845,114.85,1646300009.0
2007-08-20 22:33:00,114.85,114.86,114.81,114.84,562600000.0
2007-08-20 22:34:00,114.83,114.84,114.83,114.84,143500000.0
2007-08-20 22:35:00,114.84,114.86,114.83,114.85,530199998.0
2007-08-20 22:36:00,114.85,114.88,114.85,114.88,895099998.0
2007-08-20 22:37:00,114.87,114.88,114.86,114.86,1272900008.0
2007-08-20 22:38:00,114.87,114.87,114.87,114.87,158000000.0
2007-08-20 22:39:00,114.87,114.87,114.84,114.86,813400008.0
2007-08-20 22:40:00,114.86,114.86,114.83,114.845,321200000.0
2007-08-20 22:41:00,114.845,114.85,114.835,114.84,453000008.0
2007-08-20 22:42:00,114.85,114.86,114.83,114.855,905400002.0
2007-08-20 22:43:00,114.86,114.88,114.84,114.87,1718399999.0
2007-08-20 22:44:00,114.87,114.89,114.86,114.875,1637099992.0
2007-08-20 22:45:00,114.88,114.88,114.835,114.84,1545599996.0
2007-08-20 22:46:00,114.85,114.865,114.835,114.84,1536799990.0
2007-08-20 22:47:00,114.84,114.86,114.835,114.86,618599994.0
2007-08-20 22:48:00,114.86,114.86,114.84,114.86,432400002.0
2007-08-20 22:49:00,114.86,114.88,114.86,114.875,748199995.0
2007-08-20 22:50:00,114.88,114.88,114.86,114.87,433799997.0
2007-08-20 22:51:00,114.87,114.88,114.87,114.88,300900000.0
2007-08-20 22:52:00,114.88,114.88,114.86,114.875,226299999.0
2007-08-20 22:53:00,114.88,114.89,114.87,114.88,259300000.0
2007-08-20 22:54:00,114.88,114.89,114.87,114.87,327299998.0
2007-08-20 22:55:00,114.87,114.88,114.86,114.86,562999999.0
2007-08-20 22:56:00,114.86,114.88,114.85,114.88,398900004.0
2007-08-20 22:57:00,114.875,114.88,114.875,114.88,6400000.0
2007-08-20 22:59:00,114.88,114.89,114.86,114.88,797199999.0
2007-08-20 23:00:00,114.88,114.88,114.86,114.86,306699994.0
2007-08-20 23:01:00,114.86,114.89,114.86,114.88,792399987.0
2007-08-20 23:02:00,114.82,114.89,114.82,114.86,186499999.0
2007-08-20 23:03:00,114.86,114.86,114.84,114.85,72300001.0
2007-08-20 23:04:00,114.85,114.87,114.85,114.85,271499999.0
2007-08-20 23:05:00,114.85,114.86,114.83,114.85,434900004.0
2007-08-20 23:06:00,114.85,114.85,114.84,114.84,135600000.0
2007-08-20 23:07:00,114.84,114.86,114.84,114.86,491400003.0
2007-08-20 23:08:00,114.86,114.86,114.85,114.86,164800000.0
2007-08-20 23:09:00,114.86,114.86,114.85,114.85,180700000.0
2007-08-20 23:10:00,114.86,114.86,114.85,114.85,57800000.0
2007-08-20 23:11:00,114.85,114.85,114.85,114.85,53700000.0
2007-08-20 23:12:00,114.84,114.85,114.84,114.85,78200000.0
2007-08-20 23:13:00,114.85,114.85,114.85,114.85,29800000.0
2007-08-20 23:14:00,114.85,114.85,114.85,114.85,21000000.0
2007-08-20 23:15:00,114.85,114.86,114.84,114.85,341000001.0
2007-08-20 23:16:00,114.85,114.85,114.83,114.83,598999994.0
2007-08-20 23:17:00,114.84,114.84,114.83,114.84,279099999.0
2007-08-20 23:18:00,114.84,114.86,114.83,114.86,347699996.0
2007-08-20 23:20:00,114.86,114.86,114.83,114.84,587099998.0
2007-08-20 23:21:00,114.84,114.85,114.83,114.85,280000006.0
2007-08-20 23:22:00,114.85,114.86,114.85,114.86,44000000.0
2007-08-20 23:23:00,114.86,114.86,114.84,114.86,923700008.0
2007-08-20 23:24:00,114.86,114.86,114.86,114.86,73100001.0
2007-08-20 23:25:00,114.86,114.89,114.85,114.89,695199999.0
2007-08-20 23:26:00,114.89,114.9,114.88,114.9,324199998.0
2007-08-20 23:27:00,114.9,114.9,114.89,114.89,492699995.0
2007-08-20 23:28:00,114.89,114.89,114.89,114.89,163300000.0
2007-08-20 23:29:00,114.89,114.9,114.89,114.9,249500003.0
2007-08-20 23:30:00,114.9,114.9,114.89,114.9,672700010.0
2007-08-20 23:31:00,114.9,114.91,114.9,114.91,33900000.0
2007-08-20 23:32:00,114.91,114.91,114.91,114.91,485799985.0
2007-08-20 23:33:00,114.91,114.91,114.91,114.91,8000000.0
2007-08-20 23:34:00,114.9,114.91,114.9,114.91,85300002.0
2007-08-20 23:35:00,114.91,114.92,114.89,114.9,760700003.0
2007-08-20 23:36:00,114.9,114.94,114.9,114.92,514199998.0
2007-08-20 23:37:00,114.92,114.92,114.9,114.9,430500001.0
2007-08-20 23:38:00,114.91,114.91,114.91,114.91,3000000.0
2007-08-20 23:39:00,114.91,114.92,114.91,114.91,11500000.0
2007-08-20 23:41:00,114.91,114.91,114.91,114.91,4400000.0
2007-08-20 23:42:00,114.91,114.91,114.91,114.91,8800000.0
2007-08-20 23:44:00,114.91,114.91,114.91,114.91,23600000.0
2007-08-20 23:46:00,114.91,114.91,114.86,114.87,210000000.0
2007-08-20 23:47:00,114.87,114.9,114.87,114.87,400800012.0
2007-08-20 23:48:00,114.87,114.88,114.87,114.88,279500006.0
2007-08-20 23:49:00,114.88,114.88,114.88,114.88,13000000.0
2007-08-20 23:51:00,114.87,114.87,114.87,114.87,25900000.0
2007-08-20 23:52:00,114.87,114.88,114.87,114.88,142900003.0
2007-08-20 23:53:00,114.88,114.88,114.87,114.87,25000000.0
2007-08-20 23:54:00,114.87,114.87,114.86,114.86,37900000.0
2007-08-20 23:56:00,114.86,114.86,114.85,114.85,42500000.0
2007-08-20 23:57:00,114.86,114.86,114.86,114.86,34000000.0
2007-08-20 23:58:00,114.86,114.86,114.83,114.83,156200000.0
2007-08-20 23:59:00,114.83,114.84,114.83,114.83,207800003.0
2007-08-21 00:00:00,114.84,114.84,114.84,114.84,23400000.0
2007-08-21 00:01:00,114.84,114.84,114.83,114.83,180399998.0
2007-08-21 00:02:00,114.83,114.84,114.81,114.81,113200000.0
2007-08-21 00:03:00,114.81,114.83,114.8,114.8,485899998.0
2007-08-21 00:04:00,114.81,114.81,114.79,114.8,555199999.0
2007-08-21 00:05:00,114.8,114.83,114.8,114.81,1144400006.0
2007-08-21 00:06:00,114.81,114.83,114.81,114.83,420999992.0
2007-08-21 00:07:00,114.82,114.83,114.8,114.81,841600010.0
2007-08-21 00:08:00,114.81,114.83,114.81,114.82,492799997.0
2007-08-21 00:09:00,114.82,114.84,114.81,114.84,1310099990.0
2007-08-21 00:10:00,114.83,114.85,114.83,114.84,862000007.0
2007-08-21 00:11:00,114.85,114.86,114.83,114.86,585900003.0
2007-08-21 00:12:00,114.86,114.88,114.85,114.85,149400000.0
2007-08-21 00:13:00,114.86,114.86,114.86,114.86,4800000.0
2007-08-21 00:14:00,114.86,114.86,114.86,114.86,4800000.0
2007-08-21 00:15:00,114.86,114.86,114.86,114.86,10400000.0
2007-08-21 00:16:00,114.86,114.86,114.85,114.85,46299999.0
2007-08-21 00:18:00,114.86,114.86,114.84,114.84,254300003.0
2007-08-21 00:19:00,114.84,114.84,114.83,114.84,455999998.0
2007-08-21 00:20:00,114.83,114.88,114.83,114.86,467199996.0
2007-08-21 00:21:00,114.86,114.86,114.86,114.86,13600000.0
2007-08-21 00:22:00,114.86,114.86,114.86,114.86,12000000.0
2007-08-21 00:23:00,114.86,114.86,114.83,114.84,804499995.0
2007-08-21 00:24:00,114.84,114.86,114.84,114.85,399200002.0
2007-08-21 00:25:00,114.85,114.9,114.85,114.89,486500010.0
2007-08-21 00:26:00,114.9,114.9,114.9,114.9,486500010.0
2007-08-21 00:27:00,114.9,114.92,114.9,114.92,1934499980.0
2007-08-21 00:28:00,114.92,114.93,114.9,114.91,1060500023.0
2007-08-21 00:29:00,114.92,114.96,114.92,114.95,1210000000.0
2007-08-21 00:30:00,114.96,114.99,114.95,114.97,1727100008.0
2007-08-21 00:31:00,114.97,114.97,114.96,114.96,276900001.0
2007-08-21 00:32:00,114.96,114.96,114.96,114.96,49700002.0
2007-08-21 00:33:00,114.96,114.97,114.96,114.97,406499996.0
2007-08-21 00:34:00,114.97,115.02,114.97,115.01,1772599995.0
2007-08-21 00:35:00,115.03,115.09,115.02,115.08,1772599995.0
2007-08-21 00:36:00,115.08,115.08,115.04,115.04,1629700014.0
2007-08-21 00:37:00,115.03,115.04,115.03,115.04,1230900003.0
2007-08-21 00:38:00,115.07,115.07,115.04,115.07,1230900003.0
2007-08-21 00:39:00,115.07,115.07,115.05,115.06,625699999.0
2007-08-21 00:40:00,115.03,115.03,114.96,114.96,1009200003.0
2007-08-21 00:41:00,114.97,114.98,114.93,114.95,1009200003.0
2007-08-21 00:42:00,114.94,114.95,114.93,114.95,917299994.0
2007-08-21 00:43:00,114.95,114.97,114.95,114.97,454999994.0
2007-08-21 00:44:00,114.97,114.97,114.96,114.96,208399999.0
2007-08-21 00:45:00,114.96,114.96,114.96,114.96,151600002.0
2007-08-21 00:46:00,114.96,114.97,114.96,114.97,361200006.0
2007-08-21 00:47:00,114.98,114.99,114.96,114.97,261100000.0
2007-08-21 00:48:00,114.97,114.97,114.96,114.96,440700000.0
2007-08-21 00:49:00,114.96,114.97,114.94,114.95,1179899999.0
2007-08-21 00:50:00,114.96,114.96,114.95,114.96,224700004.0
2007-08-21 00:51:00,114.96,114.96,114.92,114.92,393099997.0
2007-08-21 00:52:00,114.93,114.94,114.92,114.93,676499999.0
2007-08-21 00:53:00,114.94,114.96,114.94,114.95,165999997.0
2007-08-21 00:54:00,114.95,114.95,114.92,114.92,410599999.0
2007-08-21 00:55:00,114.92,114.92,114.9,114.91,569300001.0
2007-08-21 00:56:00,114.91,114.91,114.9,114.91,426300005.0
2007-08-21 00:57:00,114.91,114.91,114.89,114.89,870500004.0
2007-08-21 00:58:00,114.89,114.89,114.85,114.86,305800000.0
2007-08-21 00:59:00,114.86,114.86,114.83,114.83,268200008.0
2007-08-21 01:00:00,114.83,114.87,114.82,114.86,1779900001.0
2007-08-21 01:01:00,114.84,114.85,114.81,114.83,1725799996.0
2007-08-21 01:02:00,114.86,114.87,114.85,114.86,1725799996.0
2007-08-21 01:03:00,114.85,114.87,114.85,114.86,252699999.0
2007-08-21 01:04:00,114.86,114.86,114.85,114.85,141400001.0
2007-08-21 01:05:00,114.85,114.86,114.85,114.86,468799996.0
2007-08-21 01:06:00,114.86,114.86,114.83,114.84,415700002.0
2007-08-21 01:07:00,114.83,114.85,114.83,114.85,447000004.0
2007-08-21 01:08:00,114.85,114.85,114.83,114.84,558400004.0
2007-08-21 01:09:00,114.84,114.84,114.82,114.82,512600001.0
2007-08-21 01:10:00,114.82,114.82,114.81,114.82,430100005.0
2007-08-21 01:11:00,114.82,114.82,114.78,114.8,1140000005.0
2007-08-21 01:12:00,114.8,114.8,114.74,114.75,1407800008.0
2007-08-21 01:13:00,114.75,114.77,114.67,114.77,1533200004.0
2007-08-21 01:14:00,114.78,114.81,114.76,114.79,1533200004.0
2007-08-21 01:15:00,114.79,114.82,114.79,114.8,1533200004.0
2007-08-21 01:16:00,114.78,114.8,114.76,114.77,2005000012.0
2007-08-21 01:17:00,114.78,114.78,114.76,114.76,2005000012.0
2007-08-21 01:18:00,114.78,114.79,114.74,114.77,1535900009.0
2007-08-21 01:20:00,114.76,114.77,114.76,114.77,1535900009.0
2007-08-21 01:21:00,114.77,114.78,114.7,114.77,1535900009.0
2007-08-21 01:22:00,114.77,114.77,114.7,114.71,1182099997.0
2007-08-21 01:23:00,114.71,114.71,114.62,114.62,1900599999.0
2007-08-21 01:24:00,114.62,114.71,114.62,114.69,1900599999.0
2007-08-21 01:25:00,114.69,114.76,114.69,114.75,1685900001.0
2007-08-21 01:26:00,114.76,114.76,114.73,114.76,1685900001.0
2007-08-21 01:27:00,114.74,114.79,114.74,114.78,1186700001.0
2007-08-21 01:28:00,114.79,114.82,114.79,114.79,1186700001.0
2007-08-21 01:29:00,114.8,114.81,114.79,114.79,1186700001.0
2007-08-21 01:30:00,114.8,114.8,114.78,114.79,1186700001.0
2007-08-21 01:31:00,114.79,114.79,114.75,114.75,1014000000.0
2007-08-21 01:32:00,114.76,114.77,114.71,114.71,1246800000.0
2007-08-21 01:33:00,114.72,114.75,114.71,114.74,1246800000.0
2007-08-21 01:34:00,114.74,114.76,114.74,114.75,953900003.0
2007-08-21 01:35:00,114.75,114.77,114.75,114.77,2075300011.0
2007-08-21 01:36:00,114.77,114.77,114.75,114.75,515599998.0
2007-08-21 01:37:00,114.75,114.75,114.73,114.73,545999997.0
2007-08-21 01:38:00,114.74,114.75,114.74,114.75,238900001.0
2007-08-21 01:39:00,114.75,114.77,114.75,114.77,1012200019.0
2007-08-21 01:40:00,114.77,114.77,114.75,114.76,243300006.0
2007-08-21 01:41:00,114.77,114.77,114.76,114.77,243300006.0
2007-08-21 01:42:00,114.77,114.8,114.77,114.78,721000002.0
2007-08-21 01:43:00,114.79,114.81,114.77,114.8,1537700019.0
2007-08-21 01:44:00,114.8,114.81,114.79,114.81,1245300015.0
2007-08-21 01:45:00,114.81,114.9,114.81,114.9,1274100011.0
2007-08-21 01:46:00,114.87,114.89,114.84,114.86,1274100011.0
2007-08-21 01:47:00,114.87,114.87,114.86,114.86,1274100011.0
2007-08-21 01:48:00,114.86,114.89,114.85,114.88,2028400017.0
2007-08-21 01:49:00,114.87,114.88,114.86,114.86,1567199997.0
2007-08-21 01:50:00,114.86,114.86,114.82,114.82,1600799996.0
2007-08-21 01:51:00,114.82,114.83,114.82,114.83,160699997.0
2007-08-21 01:52:00,114.83,114.83,114.82,114.82,999599990.0
2007-08-21 01:53:00,114.83,114.83,114.82,114.83,981200004.0
2007-08-21 01:54:00,114.81,114.82,114.78,114.79,2017499994.0
2007-08-21 01:55:00,114.81,114.81,114.8,114.81,2017499994.0
2007-08-21 01:56:00,114.81,114.81,114.8,114.8,116600000.0
2007-08-21 01:57:00,114.8,114.8,114.78,114.78,1873199988.0
2007-08-21 01:58:00,114.79,114.79,114.73,114.74,1357700017.0
2007-08-21 01:59:00,114.73,114.75,114.68,114.68,1357700017.0
2007-08-21 02:00:00,114.69,114.73,114.69,114.73,1357700017.0
2007-08-21 02:01:00,114.74,114.75,114.73,114.73,1357700017.0
2007-08-21 02:02:00,114.73,114.73,114.71,114.73,953500013.0
2007-08-21 02:03:00,114.73,114.76,114.73,114.74,630599999.0
2007-08-21 02:04:00,114.74,114.75,114.73,114.75,833000008.0
2007-08-21 02:05:00,114.75,114.77,114.75,114.77,478699999.0
2007-08-21 02:06:00,114.76,114.77,114.76,114.77,149700000.0
2007-08-21 02:07:00,114.76,114.82,114.76,114.82,1166500017.0
2007-08-21 02:08:00,114.82,114.83,114.81,114.82,1166500017.0
2007-08-21 02:09:00,114.81,114.84,114.8,114.83,947099998.0
2007-08-21 02:10:00,114.82,114.87,114.79,114.79,947099998.0
2007-08-21 02:11:00,114.8,114.82,114.8,114.81,947099998.0
2007-08-21 02:12:00,114.82,114.83,114.79,114.82,947099998.0
2007-08-21 02:13:00,114.83,114.84,114.83,114.83,947099998.0
2007-08-21 02:14:00,114.85,114.85,114.8,114.8,1580799998.0
2007-08-21 02:15:00,114.82,114.82,114.76,114.77,1580799998.0
2007-08-21 02:16:00,114.78,114.8,114.77,114.79,1580799998.0
2007-08-21 02:17:00,114.8,114.82,114.75,114.75,1580799998.0
2007-08-21 02:18:00,114.76,114.78,114.75,114.76,1580799998.0
2007-08-21 02:19:00,114.74,114.75,114.7,114.7,1666699998.0
2007-08-21 02:20:00,114.71,114.71,114.66,114.66,1666699998.0
2007-08-21 02:21:00,114.67,114.72,114.67,114.72,1666699998.0
2007-08-21 02:22:00,114.67,114.71,114.66,114.68,1666699998.0
2007-08-21 02:23:00,114.67,114.69,114.66,114.69,1666699998.0
2007-08-21 02:24:00,114.7,114.75,114.7,114.75,1666699998.0
2007-08-21 02:25:00,114.74,114.74,114.7,114.72,1666699998.0
2007-08-21 02:26:00,114.72,114.72,114.71,114.71,1666699998.0
2007-08-21 02:27:00,114.71,114.74,114.71,114.73,850299994.0
2007-08-21 02:28:00,114.75,114.77,114.74,114.77,850299994.0
2007-08-21 02:29:00,114.77,114.8,114.77,114.79,1365199997.0
2007-08-21 02:30:00,114.8,114.8,114.75,114.75,1365199997.0
2007-08-21 02:31:00,114.74,114.76,114.72,114.72,1365199997.0
2007-08-21 02:32:00,114.71,114.72,114.67,114.7,1365199997.0
2007-08-21 02:33:00,114.69,114.69,114.65,114.67,1365199997.0
2007-08-21 02:34:00,114.66,114.7,114.65,114.67,1365199997.0
2007-08-21 02:35:00,114.68,114.71,114.68,114.71,1365199997.0
2007-08-21 02:36:00,114.7,114.73,114.7,114.71,1365199997.0
2007-08-21 02:37:00,114.74,114.75,114.69,114.69,1365199997.0
2007-08-21 02:38:00,114.71,114.73,114.68,114.68,1365199997.0
2007-08-21 02:39:00,114.68,114.68,114.66,114.67,656299997.0
2007-08-21 02:40:00,114.67,114.72,114.67,114.7,1927100015.0
2007-08-21 02:41:00,114.7,114.72,114.68,114.71,2073699999.0
2007-08-21 02:42:00,114.71,114.71,114.7,114.7,891000003.0
2007-08-21 02:43:00,114.69,114.69,114.68,114.68,1498100003.0
2007-08-21 02:44:00,114.69,114.71,114.68,114.68,1498100003.0
2007-08-21 02:45:00,114.69,114.69,114.66,114.67,560800006.0
2007-08-21 02:46:00,114.66,114.67,114.64,114.64,560800006.0
2007-08-21 02:47:00,114.63,114.63,114.6,114.61,560800006.0
2007-08-21 02:48:00,114.62,114.63,114.6,114.6,560800006.0
2007-08-21 02:49:00,114.6,114.62,114.6,114.62,560800006.0
2007-08-21 02:50:00,114.62,114.64,114.62,114.63,968300004.0
2007-08-21 02:51:00,114.62,114.62,114.59,114.6,968300004.0
2007-08-21 02:52:00,114.59,114.62,114.59,114.61,968300004.0
2007-08-21 02:53:00,114.62,114.66,114.61,114.65,968300004.0
2007-08-21 02:54:00,114.66,114.67,114.65,114.67,968300004.0
2007-08-21 02:55:00,114.68,114.7,114.65,114.68,968300004.0
2007-08-21 02:56:00,114.67,114.67,114.64,114.65,968300004.0
2007-08-21 02:57:00,114.66,114.68,114.66,114.68,968300004.0
2007-08-21 02:58:00,114.68,114.69,114.68,114.68,1616900022.0
2007-08-21 02:59:00,114.69,114.77,114.69,114.75,1616900022.0
2007-08-21 03:00:00,114.76,114.76,114.74,114.74,1616900022.0
2007-08-21 03:01:00,114.73,114.74,114.71,114.72,1616900022.0
2007-08-21 03:02:00,114.71,114.71,114.7,114.71,1616900022.0
2007-08-21 03:03:00,114.71,114.74,114.71,114.72,1616900022.0
2007-08-21 03:04:00,114.72,114.72,114.71,114.71,859000006.0
2007-08-21 03:05:00,114.72,114.72,114.72,114.72,859000006.0
2007-08-21 03:06:00,114.72,114.72,114.72,114.72,2080300002.0
2007-08-21 03:07:00,114.74,114.74,114.73,114.74,2080300002.0
2007-08-21 03:08:00,114.74,114.74,114.73,114.74,1467400019.0
2007-08-21 03:09:00,114.72,114.75,114.71,114.74,1467400019.0
2007-08-21 03:10:00,114.76,114.77,114.75,114.76,1467400019.0
2007-08-21 03:11:00,114.75,114.76,114.74,114.74,1232799998.0
2007-08-21 03:12:00,114.74,114.74,114.72,114.72,1419299992.0
2007-08-21 03:13:00,114.73,114.73,114.72,114.72,1419299992.0
2007-08-21 03:14:00,114.73,114.75,114.73,114.74,1419299992.0
2007-08-21 03:15:00,114.74,114.75,114.74,114.75,870299998.0
2007-08-21 03:16:00,114.75,114.75,114.75,114.75,1262900016.0
2007-08-21 03:17:00,114.74,114.77,114.74,114.76,1262900016.0
2007-08-21 03:18:00,114.77,114.82,114.77,114.82,1262900016.0
2007-08-21 03:19:00,114.8,114.81,114.79,114.8,1262900016.0
2007-08-21 03:20:00,114.82,114.89,114.82,114.89,1262900016.0
2007-08-21 03:21:00,114.9,114.91,114.84,114.85,1262900016.0
2007-08-21 03:22:00,114.84,114.88,114.84,114.86,1262900016.0
2007-08-21 03:23:00,114.87,114.87,114.85,114.85,1262900016.0
2007-08-21 03:24:00,114.84,114.84,114.82,114.83,1262900016.0
2007-08-21 03:25:00,114.85,114.85,114.83,114.84,1262900016.0
2007-08-21 03:27:00,114.84,114.86,114.83,114.85,1614100012.0
2007-08-21 03:28:00,114.86,114.87,114.84,114.86,1614100012.0
2007-08-21 03:29:00,114.85,114.86,114.83,114.84,594299996.0
2007-08-21 03:30:00,114.87,114.87,114.82,114.84,594299996.0
2007-08-21 03:31:00,114.85,114.87,114.84,114.87,594299996.0
2007-08-21 03:32:00,114.85,114.87,114.85,114.87,594299996.0
2007-08-21 03:33:00,114.88,114.92,114.86,114.88,594299996.0
2007-08-21 03:34:00,114.87,114.97,114.87,114.96,594299996.0
2007-08-21 03:35:00,114.95,114.96,114.87,114.88,594299996.0
2007-08-21 03:36:00,114.87,114.9,114.86,114.9,594299996.0
2007-08-21 03:37:00,114.91,114.93,114.9,114.93,594299996.0
2007-08-21 03:38:00,114.94,114.95,114.94,114.94,594299996.0
2007-08-21 03:39:00,114.95,115.05,114.94,114.98,594299996.0
2007-08-21 03:40:00,114.97,115.05,114.97,115.04,594299996.0
2007-08-21 03:41:00,115.05,115.05,115.01,115.03,594299996.0
2007-08-21 03:42:00,115.04,115.08,115.04,115.04,594299996.0
2007-08-21 03:43:00,115.03,115.03,114.94,114.98,594299996.0
2007-08-21 03:44:00,114.99,115.0,114.96,114.98,594299996.0
2007-08-21 03:45:00,114.97,114.97,114.92,114.93,594299996.0
2007-08-21 03:46:00,114.92,114.97,114.92,114.97,594299996.0
2007-08-21 03:47:00,114.98,114.99,114.97,114.99,594299996.0
2007-08-21 03:48:00,115.0,115.0,114.97,114.97,594299996.0
2007-08-21 03:49:00,114.99,114.99,114.97,114.97,594299996.0
2007-08-21 03:50:00,114.96,114.97,114.95,114.96,1784500004.0
2007-08-21 03:51:00,114.96,114.96,114.96,114.96,515500002.0
2007-08-21 03:52:00,114.94,114.99,114.94,114.98,1598400019.0
2007-08-21 03:53:00,114.97,115.01,114.97,115.01,1598400019.0
2007-08-21 03:54:00,115.02,115.08,115.02,115.05,1598400019.0
2007-08-21 03:55:00,115.07,115.13,115.07,115.08,1598400019.0
2007-08-21 03:56:00,115.09,115.12,115.08,115.1,1598400019.0
2007-08-21 03:57:00,115.11,115.16,115.1,115.15,1598400019.0
2007-08-21 03:58:00,115.15,115.16,115.06,115.07,1631000015.0
2007-08-21 03:59:00,115.06,115.11,115.05,115.08,1996100003.0
2007-08-21 04:00:00,115.09,115.1,115.07,115.08,1996100003.0
2007-08-21 04:01:00,115.09,115.12,115.08,115.09,1996100003.0
2007-08-21 04:02:00,115.1,115.14,115.08,115.13,1996100003.0
2007-08-21 04:03:00,115.12,115.17,115.12,115.16,1996100003.0
2007-08-21 04:04:00,115.18,115.21,115.16,115.2,1996100003.0
2007-08-21 04:05:00,115.2,115.21,115.19,115.21,2072800015.0
2007-08-21 04:06:00,115.23,115.23,115.18,115.18,2072800015.0
2007-08-21 04:07:00,115.16,115.16,115.11,115.12,2056500005.0
2007-08-21 04:08:00,115.14,115.16,115.13,115.16,2056500005.0
2007-08-21 04:09:00,115.15,115.16,115.13,115.15,2024900037.0
2007-08-21 04:10:00,115.14,115.19,115.12,115.17,2024900037.0
2007-08-21 04:11:00,115.18,115.21,115.18,115.19,2024900037.0
2007-08-21 04:12:00,115.17,115.18,115.11,115.12,1645100021.0
2007-08-21 04:13:00,115.13,115.16,115.12,115.15,1645100021.0
2007-08-21 04:14:00,115.14,115.19,115.13,115.16,1645100021.0
2007-08-21 04:15:00,115.18,115.22,115.17,115.21,1645100021.0
2007-08-21 04:16:00,115.2,115.22,115.13,115.13,1645100021.0
2007-08-21 04:17:00,115.14,115.14,115.05,115.14,1645100021.0
2007-08-21 04:18:00,115.15,115.16,115.12,115.16,1645100021.0
2007-08-21 04:19:00,115.15,115.15,115.12,115.15,1645100021.0
2007-08-21 04:20:00,115.17,115.19,115.15,115.16,1645100021.0
2007-08-21 04:21:00,115.15,115.16,115.08,115.09,1645100021.0
2007-08-21 04:22:00,115.1,115.13,115.09,115.1,1645100021.0
2007-08-21 04:23:00,115.11,115.11,115.04,115.05,1645100021.0
2007-08-21 04:24:00,115.04,115.08,115.02,115.07,1645100021.0
2007-08-21 04:25:00,115.06,115.11,115.06,115.11,1645100021.0
2007-08-21 04:26:00,115.12,115.13,115.11,115.11,1645100021.0
2007-08-21 04:27:00,115.13,115.13,115.12,115.12,1645100021.0
2007-08-21 04:28:00,115.1,115.1,115.07,115.09,834800009.0
2007-08-21 04:29:00,115.1,115.1,115.08,115.08,834800009.0
2007-08-21 04:30:00,115.07,115.07,115.02,115.02,1443500020.0
2007-08-21 04:31:00,115.03,115.03,114.97,115.0,1443500020.0
2007-08-21 04:32:00,115.01,115.02,114.97,115.0,1443500020.0
2007-08-21 04:33:00,114.99,115.01,114.99,115.0,1443500020.0
2007-08-21 04:34:00,115.03,115.04,115.02,115.04,1443500020.0
2007-08-21 04:35:00,115.03,115.05,115.02,115.05,2031500004.0
2007-08-21 04:36:00,115.03,115.04,115.01,115.01,1202800000.0
2007-08-21 04:37:00,115.03,115.03,115.02,115.02,1202800000.0
2007-08-21 04:38:00,115.02,115.03,115.01,115.01,1896100001.0
2007-08-21 04:39:00,115.01,115.02,115.0,115.02,2128800022.0
2007-08-21 04:40:00,115.03,115.1,115.03,115.1,2128800022.0
2007-08-21 04:41:00,115.09,115.09,115.04,115.07,2128800022.0
2007-08-21 04:42:00,115.08,115.1,115.07,115.09,2128800022.0
2007-08-21 04:43:00,115.09,115.11,115.08,115.1,1238800005.0
2007-08-21 04:44:00,115.1,115.11,115.09,115.11,736999990.0
2007-08-21 04:45:00,115.11,115.14,115.11,115.11,368299997.0
2007-08-21 04:46:00,115.09,115.1,115.04,115.07,368299997.0
2007-08-21 04:47:00,115.08,115.09,115.07,115.08,368299997.0
2007-08-21 04:48:00,115.08,115.11,115.07,115.07,1877500001.0
2007-08-21 04:49:00,115.08,115.08,115.03,115.03,1877500001.0
2007-08-21 04:50:00,115.03,115.05,115.02,115.02,1125100004.0
2007-08-21 04:51:00,115.02,115.03,115.01,115.02,1070299995.0
2007-08-21 04:52:00,115.02,115.03,115.01,115.01,898400003.0
2007-08-21 04:53:00,114.98,114.98,114.96,114.96,1860599992.0
2007-08-21 04:54:00,114.98,114.98,114.95,114.96,1860599992.0
2007-08-21 04:55:00,114.97,114.97,114.94,114.96,1860599992.0
2007-08-21 04:56:00,114.93,114.99,114.93,114.97,1380300008.0
2007-08-21 04:57:00,114.99,114.99,114.96,114.97,1380300008.0
2007-08-21 04:58:00,114.96,114.99,114.96,114.98,929300007.0
2007-08-21 04:59:00,114.98,115.02,114.98,115.02,1639199970.0
2007-08-21 05:00:00,115.02,115.02,115.0,115.02,1485399992.0
2007-08-21 05:01:00,115.02,115.05,115.02,115.03,1667200008.0
2007-08-21 05:02:00,115.02,115.03,115.01,115.03,1021500004.0
2007-08-21 05:03:00,115.03,115.03,115.02,115.02,101500002.0
2007-08-21 05:04:00,115.01,115.01,115.01,115.01,152100001.0
2007-08-21 05:05:00,115.01,115.03,115.01,115.03,710500008.0
2007-08-21 05:06:00,115.03,115.05,115.03,115.05,454199996.0
2007-08-21 05:07:00,115.05,115.06,115.05,115.05,479399998.0
2007-08-21 05:08:00,115.05,115.05,115.03,115.03,324300003.0
2007-08-21 05:09:00,115.03,115.05,115.02,115.04,846199989.0
2007-08-21 05:10:00,115.04,115.07,115.04,115.07,736900003.0
2007-08-21 05:11:00,115.07,115.07,115.04,115.05,1867200014.0
2007-08-21 05:12:00,115.05,115.06,115.04,115.06,1123900002.0
2007-08-21 05:13:00,115.05,115.05,115.03,115.04,1476700000.0
2007-08-21 05:14:00,115.04,115.06,115.03,115.05,963700003.0
2007-08-21 05:15:00,115.05,115.08,115.05,115.06,478600009.0
2007-08-21 05:16:00,115.06,115.07,115.06,115.07,457799993.0
2007-08-21 05:17:00,115.07,115.09,115.06,115.06,1741900027.0
2007-08-21 05:18:00,115.05,115.08,115.05,115.07,2014599991.0
2007-08-21 05:19:00,115.07,115.07,115.07,115.07,154400000.0
2007-08-21 05:20:00,115.07,115.1,115.07,115.08,2091500002.0
2007-08-21 05:21:00,115.08,115.09,115.07,115.08,1659400005.0
2007-08-21 05:22:00,115.08,115.09,115.08,115.09,264000000.0
2007-08-21 05:23:00,115.08,115.08,115.07,115.08,674600006.0
2007-08-21 05:24:00,115.08,115.08,115.06,115.08,1511399990.0
2007-08-21 05:25:00,115.08,115.08,115.07,115.08,645900007.0
2007-08-21 05:26:00,115.08,115.09,115.07,115.08,1761300022.0
2007-08-21 05:28:00,115.09,115.09,115.09,115.09,754500000.0
2007-08-21 05:29:00,115.09,115.1,115.07,115.09,2079999988.0
2007-08-21 05:30:00,115.09,115.09,115.07,115.08,1617600001.0
2007-08-21 05:31:00,115.07,115.1,115.06,115.08,2092999998.0
2007-08-21 05:32:00,115.09,115.12,115.08,115.12,2092999998.0
2007-08-21 05:33:00,115.13,115.13,115.05,115.06,2092999998.0
2007-08-21 05:34:00,115.05,115.07,115.04,115.05,2092999998.0
2007-08-21 05:35:00,115.05,115.07,115.04,115.05,2092999998.0
2007-08-21 05:36:00,115.05,115.07,115.04,115.07,1540799994.0
2007-08-21 05:37:00,115.07,115.08,115.07,115.08,223300001.0
2007-08-21 05:38:00,115.08,115.08,115.06,115.07,471900009.0
2007-08-21 05:39:00,115.06,115.1,115.06,115.09,1378900008.0
2007-08-21 05:40:00,115.1,115.14,115.1,115.14,1378900008.0
2007-08-21 05:41:00,115.15,115.16,115.15,115.15,1378900008.0
2007-08-21 05:42:00,115.16,115.18,115.15,115.16,1378900008.0
2007-08-21 05:43:00,115.16,115.19,115.15,115.19,1333900008.0
2007-08-21 05:44:00,115.18,115.2,115.17,115.17,1997199977.0
2007-08-21 05:45:00,115.17,115.18,115.17,115.18,573600012.0
2007-08-21 05:46:00,115.18,115.19,115.16,115.17,1366400007.0
2007-08-21 05:47:00,115.17,115.17,115.15,115.16,1309699983.0
2007-08-21 05:48:00,115.16,115.17,115.15,115.15,1243400001.0
2007-08-21 05:49:00,115.16,115.18,115.16,115.17,2138599992.0
2007-08-21 05:50:00,115.17,115.18,115.16,115.18,1568100005.0
2007-08-21 05:51:00,115.16,115.18,115.16,115.17,916299997.0
2007-08-21 05:52:00,115.17,115.18,115.16,115.17,2059299989.0
2007-08-21 05:53:00,115.17,115.17,115.17,115.17,1007599997.0
2007-08-21 05:54:00,115.17,115.17,115.16,115.17,510800007.0
2007-08-21 05:55:00,115.17,115.17,115.16,115.16,460700003.0
2007-08-21 05:56:00,115.16,115.16,115.15,115.15,1049099995.0
2007-08-21 05:57:00,115.15,115.16,115.14,115.14,932799992.0
2007-08-21 05:58:00,115.15,115.15,115.11,115.12,932799992.0
2007-08-21 05:59:00,115.13,115.13,115.11,115.12,932799992.0
2007-08-21 06:00:00,115.11,115.12,115.1,115.12,932799992.0
2007-08-21 06:01:00,115.11,115.12,115.1,115.11,932799992.0
2007-08-21 06:02:00,115.1,115.1,115.09,115.09,932799992.0
2007-08-21 06:03:00,115.1,115.11,115.09,115.1,932799992.0
2007-08-21 06:04:00,115.11,115.12,115.1,115.12,932799992.0
2007-08-21 06:05:00,115.12,115.12,115.1,115.1,697599998.0
2007-08-21 06:06:00,115.1,115.12,115.09,115.1,1660799996.0
2007-08-21 06:07:00,115.09,115.1,115.08,115.09,595499998.0
2007-08-21 06:08:00,115.07,115.09,115.07,115.08,1383799985.0
2007-08-21 06:09:00,115.1,115.11,115.09,115.1,1383799985.0
2007-08-21 06:10:00,115.1,115.1,115.05,115.05,1588399969.0
2007-08-21 06:11:00,115.05,115.07,115.05,115.06,1216399998.0
2007-08-21 06:12:00,115.07,115.07,115.03,115.03,2096599963.0
2007-08-21 06:13:00,115.04,115.05,115.0,115.0,1069200010.0
2007-08-21 06:14:00,114.99,115.0,114.97,115.0,1069200010.0
2007-08-21 06:15:00,115.01,115.02,114.99,115.02,1069200010.0
2007-08-21 06:16:00,115.04,115.04,115.0,115.01,1069200010.0
2007-08-21 06:17:00,115.01,115.02,115.0,115.02,1256399999.0
2007-08-21 06:18:00,115.02,115.02,115.0,115.02,395600004.0
2007-08-21 06:19:00,115.02,115.02,115.01,115.02,636399995.0
2007-08-21 06:20:00,115.02,115.03,115.02,115.02,1167900017.0
2007-08-21 06:21:00,115.04,115.07,115.04,115.07,1167900017.0
2007-08-21 06:22:00,115.06,115.09,115.06,115.08,720300006.0
2007-08-21 06:23:00,115.08,115.09,115.07,115.07,720300006.0
2007-08-21 06:24:00,115.08,115.08,115.06,115.07,279799997.0
2007-08-21 06:25:00,115.07,115.08,115.07,115.07,217000000.0
2007-08-21 06:26:00,115.05,115.05,115.0,115.01,1591999988.0
2007-08-21 06:27:00,115.02,115.04,115.02,115.04,1591999988.0
2007-08-21 06:28:00,115.04,115.04,115.01,115.02,978200008.0
2007-08-21 06:29:00,115.02,115.02,114.99,115.0,954400000.0
2007-08-21 06:30:00,114.98,114.98,114.94,114.94,841999997.0
2007-08-21 06:31:00,114.95,114.95,114.92,114.93,841999997.0
2007-08-21 06:32:00,114.95,114.96,114.93,114.95,841999997.0
2007-08-21 06:33:00,114.92,114.92,114.89,114.9,753600013.0
2007-08-21 06:34:00,114.91,114.91,114.88,114.89,753600013.0
2007-08-21 06:35:00,114.91,114.94,114.91,114.93,753600013.0
2007-08-21 06:36:00,114.9,114.93,114.9,114.91,904999997.0
2007-08-21 06:37:00,114.9,114.92,114.9,114.92,904999997.0
2007-08-21 06:38:00,114.93,114.94,114.92,114.93,904999997.0
2007-08-21 06:39:00,114.93,114.95,114.92,114.95,904999997.0
2007-08-21 06:40:00,114.95,114.97,114.95,114.97,600700000.0
2007-08-21 06:41:00,114.96,114.96,114.93,114.94,1299199991.0
2007-08-21 06:42:00,114.95,114.95,114.92,114.93,1299199991.0
2007-08-21 06:43:00,114.93,114.95,114.93,114.93,1299199991.0
2007-08-21 06:44:00,114.93,114.94,114.92,114.94,921939988.0
2007-08-21 06:45:00,114.94,114.96,114.94,114.95,824100015.0
2007-08-21 06:46:00,114.95,114.95,114.94,114.95,824100015.0
2007-08-21 06:47:00,114.94,114.94,114.94,114.94,1514300002.0
2007-08-21 06:48:00,114.94,114.96,114.94,114.95,1514300002.0
2007-08-21 06:49:00,114.95,114.95,114.94,114.94,2026599989.0
2007-08-21 06:50:00,114.94,114.95,114.92,114.95,1659700012.0
2007-08-21 06:51:00,114.95,114.95,114.93,114.93,632999989.0
2007-08-21 06:52:00,114.94,114.94,114.91,114.92,1213800008.0
2007-08-21 06:53:00,114.92,114.93,114.91,114.92,1694000016.0
2007-08-21 06:54:00,114.91,114.92,114.91,114.91,1078200001.0
2007-08-21 06:55:00,114.92,114.94,114.91,114.94,1078200001.0
2007-08-21 06:56:00,114.94,114.94,114.93,114.94,1534400015.0
2007-08-21 06:57:00,114.93,114.98,114.93,114.98,1654499994.0
2007-08-21 06:58:00,114.97,115.0,114.96,115.0,1654499994.0
2007-08-21 06:59:00,114.99,115.0,114.97,114.97,1654499994.0
2007-08-21 07:00:00,114.98,114.99,114.96,114.97,1654499994.0
2007-08-21 07:01:00,114.98,114.98,114.96,114.98,1654499994.0
2007-08-21 07:02:00,114.98,114.98,114.97,114.97,1654499994.0
2007-08-21 07:03:00,114.97,114.99,114.97,114.99,1304699990.0
2007-08-21 07:04:00,114.99,115.0,114.99,115.0,437700004.0
2007-08-21 07:05:00,115.0,115.03,115.0,115.02,849500001.0
2007-08-21 07:06:00,115.02,115.05,115.02,115.04,1969400041.0
2007-08-21 07:07:00,115.03,115.04,114.99,115.02,2108000013.0
2007-08-21 07:08:00,115.02,115.02,114.99,114.99,1461600013.0
2007-08-21 07:09:00,115.0,115.03,114.99,115.02,1461600013.0
2007-08-21 07:10:00,115.02,115.03,115.01,115.01,1572500005.0
2007-08-21 07:11:00,115.02,115.02,114.97,114.98,1572500005.0
2007-08-21 07:12:00,114.97,114.99,114.97,114.99,597299991.0
2007-08-21 07:13:00,114.99,114.99,114.99,114.99,38900001.0
2007-08-21 07:14:00,114.99,114.99,114.99,114.99,9600000.0
2007-08-21 07:15:00,114.99,114.99,114.97,114.97,746200005.0
2007-08-21 07:16:00,114.98,115.01,114.97,115.0,1184100001.0
2007-08-21 07:17:00,115.0,115.0,114.96,114.96,1078999996.0
2007-08-21 07:18:00,114.97,114.97,114.95,114.96,360500001.0
2007-08-21 07:19:00,114.94,114.96,114.94,114.96,2032600021.0
2007-08-21 07:20:00,114.95,114.97,114.95,114.96,2032600021.0
2007-08-21 07:21:00,114.95,114.98,114.95,114.98,2032600021.0
2007-08-21 07:22:00,114.98,114.99,114.98,114.98,2032600021.0
2007-08-21 07:23:00,114.98,114.98,114.98,114.98,754499997.0
2007-08-21 07:24:00,114.98,114.98,114.96,114.97,1616500017.0
2007-08-21 07:25:00,114.98,114.99,114.97,114.97,1616500017.0
2007-08-21 07:26:00,114.97,114.98,114.96,114.97,769000010.0
2007-08-21 07:27:00,114.97,114.99,114.97,114.98,1632999995.0
2007-08-21 07:28:00,114.98,114.99,114.96,114.97,1737300004.0
2007-08-21 07:29:00,114.97,114.98,114.97,114.97,784699990.0
2007-08-21 07:30:00,114.97,114.99,114.97,114.99,707900007.0
2007-08-21 07:31:00,114.98,115.01,114.98,115.0,1545900027.0
2007-08-21 07:32:00,115.0,115.01,115.0,115.01,411900004.0
2007-08-21 07:33:00,115.02,115.03,115.02,115.02,1425800004.0
2007-08-21 07:34:00,115.03,115.04,115.01,115.04,1425800004.0
2007-08-21 07:35:00,115.05,115.06,115.01,115.02,1425800004.0
2007-08-21 07:36:00,115.01,115.02,115.0,115.01,1101900014.0
2007-08-21 07:37:00,115.01,115.02,114.99,114.99,1909899974.0
2007-08-21 07:38:00,114.97,114.98,114.96,114.98,416500004.0
2007-08-21 07:39:00,114.98,114.98,114.97,114.97,416500004.0
2007-08-21 07:40:00,114.98,114.98,114.97,114.97,2116199993.0
2007-08-21 07:41:00,114.98,114.99,114.95,114.95,2116199993.0
2007-08-21 07:42:00,114.93,114.94,114.93,114.93,2112099991.0
2007-08-21 07:43:00,114.92,114.95,114.92,114.93,2112099991.0
2007-08-21 07:44:00,114.91,114.95,114.91,114.92,1991899993.0
2007-08-21 07:45:00,114.93,114.94,114.92,114.92,1991899993.0
2007-08-21 07:46:00,114.91,114.91,114.87,114.9,1991899993.0
2007-08-21 07:47:00,114.89,114.91,114.89,114.9,1991899993.0
2007-08-21 07:48:00,114.89,114.9,114.87,114.9,1991899993.0
2007-08-21 07:49:00,114.89,114.9,114.87,114.89,1991899993.0
2007-08-21 07:50:00,114.9,114.91,114.89,114.9,1991899993.0
2007-08-21 07:51:00,114.89,114.92,114.88,114.92,1332199986.0
2007-08-21 07:52:00,114.93,115.0,114.92,114.98,1332199986.0
2007-08-21 07:53:00,114.97,114.99,114.95,114.97,1332199986.0
2007-08-21 07:54:00,114.98,114.99,114.96,114.98,1332199986.0
2007-08-21 07:55:00,114.99,114.99,114.97,114.97,1332199986.0
2007-08-21 07:56:00,114.98,114.98,114.91,114.93,1332199986.0
2007-08-21 07:57:00,114.94,114.96,114.9,114.92,1332199986.0
2007-08-21 07:58:00,114.93,114.94,114.9,114.91,1332199986.0
2007-08-21 07:59:00,114.9,114.91,114.83,114.85,1332199986.0
2007-08-21 08:00:00,114.86,114.86,114.82,114.83,1332199986.0
2007-08-21 08:01:00,114.82,114.87,114.82,114.84,1332199986.0
2007-08-21 08:02:00,114.86,114.87,114.85,114.86,1332199986.0
2007-08-21 08:03:00,114.86,114.88,114.86,114.88,964400003.0
2007-08-21 08:04:00,114.86,114.88,114.86,114.87,173099999.0
2007-08-21 08:05:00,114.88,114.88,114.87,114.87,173099999.0
2007-08-21 08:06:00,114.87,114.87,114.85,114.86,1837200004.0
2007-08-21 08:07:00,114.85,114.85,114.83,114.85,1837200004.0
2007-08-21 08:08:00,114.84,114.85,114.83,114.83,1837200004.0
2007-08-21 08:09:00,114.85,114.85,114.83,114.84,1837200004.0
2007-08-21 08:10:00,114.83,114.86,114.83,114.86,1694499994.0
2007-08-21 08:11:00,114.86,114.86,114.84,114.85,1190500007.0
2007-08-21 08:12:00,114.84,114.85,114.83,114.84,1714999989.0
2007-08-21 08:13:00,114.85,114.85,114.82,114.84,1714999989.0
2007-08-21 08:14:00,114.83,114.83,114.8,114.82,1903699991.0
2007-08-21 08:15:00,114.81,114.82,114.74,114.74,1903699991.0
2007-08-21 08:16:00,114.76,114.78,114.73,114.73,1903699991.0
2007-08-21 08:17:00,114.74,114.75,114.71,114.73,1903699991.0
2007-08-21 08:18:00,114.75,114.77,114.75,114.76,1903699991.0
2007-08-21 08:19:00,114.77,114.78,114.76,114.78,1903699991.0
2007-08-21 08:20:00,114.77,114.78,114.76,114.78,1903699991.0
2007-08-21 08:21:00,114.77,114.77,114.77,114.77,1903699991.0
2007-08-21 08:22:00,114.71,114.74,114.71,114.71,1903699991.0
2007-08-21 08:23:00,114.73,114.76,114.72,114.74,1903699991.0
2007-08-21 08:24:00,114.74,114.75,114.72,114.74,1666699991.0
2007-08-21 08:25:00,114.76,114.77,114.75,114.75,1666699991.0
2007-08-21 08:26:00,114.75,114.75,114.72,114.72,1328099996.0
2007-08-21 08:27:00,114.73,114.74,114.71,114.73,1328099996.0
2007-08-21 08:28:00,114.74,114.76,114.72,114.75,1328099996.0
2007-08-21 08:29:00,114.74,114.76,114.73,114.74,1328099996.0
2007-08-21 08:30:00,114.75,114.75,114.66,114.66,1328099996.0
2007-08-21 08:31:00,114.67,114.7,114.67,114.7,1328099996.0
2007-08-21 08:32:00,114.69,114.71,114.68,114.68,1328099996.0
2007-08-21 08:33:00,114.69,114.71,114.68,114.71,1328099996.0
2007-08-21 08:34:00,114.7,114.72,114.69,114.7,1328099996.0
2007-08-21 08:35:00,114.71,114.73,114.7,114.73,1328099996.0
2007-08-21 08:36:00,114.72,114.72,114.68,114.68,1328099996.0
2007-08-21 08:37:00,114.69,114.69,114.66,114.68,1328099996.0
2007-08-21 08:38:00,114.67,114.69,114.65,114.66,1328099996.0
2007-08-21 08:39:00,114.65,114.65,114.62,114.64,1328099996.0
2007-08-21 08:40:00,114.63,114.64,114.57,114.58,1328099996.0
2007-08-21 08:41:00,114.59,114.6,114.48,114.52,1328099996.0
2007-08-21 08:42:00,114.51,114.54,114.5,114.54,1328099996.0
2007-08-21 08:43:00,114.53,114.54,114.52,114.54,1328099996.0
2007-08-21 08:44:00,114.56,114.58,114.55,114.56,1328099996.0
2007-08-21 08:45:00,114.6,114.61,114.6,114.61,1328099996.0
2007-08-21 08:46:00,114.62,114.67,114.6,114.67,1328099996.0
2007-08-21 08:47:00,114.66,114.67,114.61,114.62,1328099996.0
2007-08-21 08:48:00,114.61,114.63,114.58,114.63,1328099996.0
2007-08-21 08:49:00,114.62,114.65,114.62,114.64,1328099996.0
2007-08-21 08:50:00,114.63,114.64,114.61,114.62,1328099996.0
2007-08-21 08:51:00,114.62,114.64,114.61,114.62,1328099996.0
2007-08-21 08:52:00,114.62,114.63,114.61,114.61,1586700016.0
2007-08-21 08:53:00,114.6,114.61,114.57,114.57,1616100006.0
2007-08-21 08:54:00,114.58,114.58,114.53,114.53,1616100006.0
2007-08-21 08:55:00,114.54,114.54,114.51,114.52,1616100006.0
2007-08-21 08:56:00,114.53,114.58,114.52,114.58,1616100006.0
2007-08-21 08:57:00,114.57,114.57,114.49,114.52,1616100006.0
2007-08-21 08:58:00,114.53,114.54,114.47,114.51,1616100006.0
2007-08-21 08:59:00,114.52,114.55,114.51,114.55,1616100006.0
2007-08-21 09:00:00,114.57,114.61,114.56,114.57,1616100006.0
2007-08-21 09:01:00,114.58,114.62,114.57,114.62,1616100006.0
2007-08-21 09:02:00,114.61,114.63,114.6,114.61,1616100006.0
2007-08-21 09:03:00,114.62,114.65,114.6,114.64,1616100006.0
2007-08-21 09:04:00,114.65,114.66,114.58,114.61,1616100006.0
2007-08-21 09:05:00,114.62,114.66,114.61,114.63,1616100006.0
2007-08-21 09:06:00,114.62,114.63,114.61,114.62,1616100006.0
2007-08-21 09:07:00,114.61,114.66,114.61,114.65,1616100006.0
2007-08-21 09:08:00,114.66,114.67,114.65,114.67,1616100006.0
2007-08-21 09:09:00,114.65,114.72,114.65,114.7,1616100006.0
2007-08-21 09:10:00,114.69,114.7,114.66,114.68,1616100006.0
2007-08-21 09:11:00,114.69,114.73,114.69,114.71,1616100006.0
2007-08-21 09:12:00,114.72,114.72,114.69,114.71,1616100006.0
2007-08-21 09:13:00,114.7,114.71,114.66,114.68,1616100006.0
2007-08-21 09:14:00,114.69,114.69,114.66,114.66,1616100006.0
2007-08-21 09:15:00,114.65,114.65,114.59,114.6,1616100006.0
2007-08-21 09:16:00,114.61,114.61,114.49,114.49,1616100006.0
2007-08-21 09:17:00,114.48,114.52,114.46,114.48,1616100006.0
2007-08-21 09:18:00,114.49,114.51,114.47,114.5,1616100006.0
2007-08-21 09:19:00,114.49,114.5,114.46,114.49,1616100006.0
2007-08-21 09:20:00,114.48,114.49,114.46,114.47,1616100006.0
2007-08-21 09:21:00,114.48,114.48,114.33,114.38,1616100006.0
2007-08-21 09:22:00,114.39,114.41,114.34,114.39,1616100006.0
2007-08-21 09:23:00,114.4,114.41,114.31,114.32,1616100006.0
2007-08-21 09:24:00,114.3,114.32,114.22,114.22,1616100006.0
2007-08-21 09:25:00,114.23,114.32,114.23,114.32,1616100006.0
2007-08-21 09:26:00,114.33,114.35,114.3,114.35,1616100006.0
2007-08-21 09:27:00,114.36,114.43,114.34,114.38,1616100006.0
2007-08-21 09:28:00,114.4,114.42,114.37,114.38,1616100006.0
2007-08-21 09:29:00,114.36,114.37,114.32,114.34,1307100005.0
2007-08-21 09:30:00,114.33,114.36,114.31,114.36,1307100005.0
2007-08-21 09:31:00,114.37,114.39,114.35,114.37,1307100005.0
2007-08-21 09:32:00,114.36,114.36,114.33,114.35,1307100005.0
2007-08-21 09:33:00,114.36,114.39,114.35,114.35,1307100005.0
2007-08-21 09:34:00,114.34,114.34,114.26,114.26,1307100005.0
2007-08-21 09:35:00,114.25,114.3,114.2,114.2,1307100005.0
2007-08-21 09:36:00,114.21,114.24,114.15,114.22,1307100005.0
2007-08-21 09:37:00,114.21,114.25,114.21,114.25,1307100005.0
2007-08-21 09:38:00,114.24,114.27,114.21,114.21,1307100005.0
2007-08-21 09:39:00,114.23,114.23,114.18,114.18,1307100005.0
2007-08-21 09:40:00,114.19,114.2,114.15,114.15,1307100005.0
2007-08-21 09:41:00,114.14,114.14,114.05,114.08,1307100005.0
2007-08-21 09:42:00,114.07,114.07,114.0,114.05,1307100005.0
2007-08-21 09:43:00,114.04,114.12,114.03,114.09,1307100005.0
2007-08-21 09:44:00,114.1,114.17,114.07,114.15,1307100005.0
2007-08-21 09:45:00,114.14,114.16,114.11,114.16,1307100005.0
2007-08-21 09:46:00,114.15,114.18,114.14,114.17,1307100005.0
2007-08-21 09:47:00,114.16,114.18,114.13,114.13,1307100005.0
2007-08-21 09:48:00,114.14,114.14,114.1,114.11,1307100005.0
2007-08-21 09:49:00,114.12,114.13,114.08,114.08,1307100005.0
2007-08-21 09:50:00,114.09,114.15,114.09,114.15,1307100005.0
2007-08-21 09:51:00,114.16,114.21,114.16,114.2,1307100005.0
2007-08-21 09:52:00,114.21,114.28,114.21,114.28,1307100005.0
2007-08-21 09:53:00,114.29,114.32,114.24,114.29,1307100005.0
2007-08-21 09:54:00,114.27,114.3,114.25,114.26,1307100005.0
2007-08-21 09:55:00,114.25,114.28,114.21,114.24,1307100005.0
2007-08-21 09:56:00,114.25,114.27,114.23,114.25,1307100005.0
2007-08-21 09:57:00,114.255,114.26,114.245,114.245,1307100005.0
2007-08-21 09:58:00,114.24,114.28,114.24,114.27,1503500001.0
2007-08-21 09:59:00,114.26,114.29,114.25,114.28,1503500001.0
2007-08-21 10:00:00,114.285,114.31,114.275,114.3,1503500001.0
2007-08-21 10:01:00,114.3,114.32,114.265,114.28,2134799991.0
2007-08-21 10:02:00,114.28,114.31,114.28,114.3,1853500008.0
2007-08-21 10:03:00,114.31,114.36,114.31,114.33,1853500008.0
2007-08-21 10:04:00,114.33,114.38,114.33,114.37,1853500008.0
2007-08-21 10:05:00,114.37,114.47,114.35,114.42,1904400002.0
2007-08-21 10:06:00,114.41,114.43,114.37,114.38,1904400002.0
2007-08-21 10:07:00,114.37,114.4,114.36,114.36,1904400002.0
2007-08-21 10:08:00,114.37,114.41,114.37,114.38,1904400002.0
2007-08-21 10:09:00,114.37,114.39,114.32,114.33,1904400002.0
2007-08-21 10:10:00,114.32,114.32,114.27,114.28,1904400002.0
2007-08-21 10:11:00,114.3,114.32,114.27,114.29,1904400002.0
2007-08-21 10:12:00,114.29,114.31,114.27,114.31,1613900001.0
2007-08-21 10:13:00,114.31,114.32,114.29,114.31,1843249996.0
2007-08-21 10:14:00,114.32,114.33,114.275,114.305,1843249996.0
2007-08-21 10:15:00,114.3,114.32,114.28,114.29,1107200010.0
2007-08-21 10:16:00,114.31,114.32,114.3,114.31,1107200010.0
2007-08-21 10:17:00,114.3,114.31,114.285,114.3,1371099999.0
2007-08-21 10:18:00,114.3,114.31,114.29,114.3,963900014.0
2007-08-21 10:19:00,114.31,114.33,114.29,114.32,1836800022.0
2007-08-21 10:20:00,114.33,114.33,114.3,114.31,1836800022.0
2007-08-21 10:21:00,114.31,114.33,114.29,114.29,1462399994.0
2007-08-21 10:22:00,114.29,114.3,114.25,114.275,1974539997.0
2007-08-21 10:23:00,114.275,114.28,114.19,114.23,1868000007.0
2007-08-21 10:24:00,114.21,114.28,114.2,114.28,1500099988.0
2007-08-21 10:25:00,114.27,114.28,114.21,114.21,1500099988.0
2007-08-21 10:26:00,114.22,114.23,114.19,114.23,1500099988.0
2007-08-21 10:27:00,114.24,114.27,114.22,114.24,1500099988.0
2007-08-21 10:28:00,114.23,114.26,114.23,114.25,1500099988.0
2007-08-21 10:29:00,114.24,114.29,114.24,114.28,1500099988.0
2007-08-21 10:30:00,114.28,114.3,114.275,114.28,1500099988.0
2007-08-21 10:31:00,114.28,114.32,114.28,114.31,1601899999.0
2007-08-21 10:32:00,114.32,114.33,114.28,114.28,1601899999.0
2007-08-21 10:33:00,114.26,114.3,114.25,114.29,1525299999.0
2007-08-21 10:34:00,114.3,114.3,114.26,114.26,1525299999.0
2007-08-21 10:35:00,114.26,114.29,114.26,114.29,1999900023.0
2007-08-21 10:36:00,114.29,114.29,114.28,114.28,1163300006.0
2007-08-21 10:37:00,114.28,114.3,114.27,114.28,1215500009.0
2007-08-21 10:38:00,114.29,114.29,114.28,114.28,1215500009.0
2007-08-21 10:39:00,114.29,114.29,114.25,114.28,1215500009.0
2007-08-21 10:40:00,114.29,114.3,114.28,114.29,1215500009.0
2007-08-21 10:41:00,114.29,114.36,114.29,114.36,2107899989.0
2007-08-21 10:42:00,114.34,114.35,114.33,114.34,1157100000.0
2007-08-21 10:43:00,114.33,114.37,114.33,114.37,1157100000.0
2007-08-21 10:44:00,114.36,114.37,114.35,114.36,1157100000.0
2007-08-21 10:45:00,114.375,114.38,114.37,114.38,1157100000.0
2007-08-21 10:46:00,114.36,114.39,114.36,114.39,2095100014.0
2007-08-21 10:47:00,114.37,114.47,114.37,114.45,2095100014.0
2007-08-21 10:48:00,114.46,114.46,114.41,114.42,2095100014.0
2007-08-21 10:49:00,114.41,114.45,114.41,114.44,2095100014.0
2007-08-21 10:50:00,114.45,114.47,114.44,114.45,2095100014.0
2007-08-21 10:51:00,114.46,114.52,114.44,114.52,2095100014.0
2007-08-21 10:52:00,114.53,114.53,114.44,114.46,2095100014.0
2007-08-21 10:53:00,114.47,114.49,114.45,114.48,2095100014.0
2007-08-21 10:54:00,114.46,114.47,114.42,114.44,2070699999.0
2007-08-21 10:55:00,114.43,114.44,114.41,114.43,2070699999.0
2007-08-21 10:56:00,114.41,114.44,114.37,114.37,2070699999.0
2007-08-21 10:57:00,114.38,114.39,114.35,114.36,2070699999.0
2007-08-21 10:58:00,114.36,114.37,114.27,114.27,2033199994.0
2007-08-21 10:59:00,114.27,114.29,114.26,114.27,1824800007.0
2007-08-21 11:00:00,114.25,114.27,114.24,114.27,1650099990.0
2007-08-21 11:01:00,114.28,114.31,114.27,114.3,1650099990.0
2007-08-21 11:02:00,114.3,114.36,114.3,114.34,830400000.0
2007-08-21 11:03:00,114.35,114.35,114.305,114.325,1027400004.0
2007-08-21 11:04:00,114.325,114.325,114.29,114.31,1389300006.0
2007-08-21 11:05:00,114.31,114.32,114.3,114.32,774999997.0
2007-08-21 11:06:00,114.32,114.39,114.32,114.39,1114800001.0
2007-08-21 11:07:00,114.39,114.4,114.37,114.38,1380000007.0
2007-08-21 11:08:00,114.36,114.37,114.3,114.3,1945100009.0
2007-08-21 11:09:00,114.29,114.34,114.29,114.33,1945100009.0
2007-08-21 11:10:00,114.325,114.33,114.3,114.32,1945100009.0
2007-08-21 11:11:00,114.32,114.37,114.32,114.37,837799995.0
2007-08-21 11:12:00,114.37,114.38,114.35,114.36,1874700009.0
2007-08-21 11:13:00,114.36,114.37,114.35,114.36,1876000007.0
2007-08-21 11:14:00,114.36,114.4,114.36,114.38,1923399992.0
2007-08-21 11:15:00,114.38,114.39,114.36,114.37,1611100002.0
2007-08-21 11:16:00,114.37,114.38,114.365,114.37,755999997.0
2007-08-21 11:17:00,114.38,114.38,114.37,114.38,434299995.0
2007-08-21 11:18:00,114.375,114.39,114.34,114.35,1345400000.0
2007-08-21 11:19:00,114.33,114.33,114.24,114.25,1231160005.0
2007-08-21 11:20:00,114.26,114.3,114.255,114.29,1231160005.0
2007-08-21 11:21:00,114.27,114.3,114.27,114.3,1881350003.0
2007-08-21 11:22:00,114.31,114.31,114.265,114.29,1881350003.0
2007-08-21 11:23:00,114.27,114.29,114.27,114.28,730400001.0
2007-08-21 11:24:00,114.29,114.29,114.27,114.28,730400001.0
2007-08-21 11:25:00,114.26,114.3,114.26,114.3,835300004.0
2007-08-21 11:26:00,114.31,114.31,114.27,114.3,835300004.0
2007-08-21 11:27:00,114.31,114.32,114.3,114.3,835300004.0
2007-08-21 11:28:00,114.31,114.32,114.31,114.31,835300004.0
2007-08-21 11:29:00,114.29,114.32,114.29,114.3,898100002.0
2007-08-21 11:30:00,114.31,114.31,114.27,114.3,898100002.0
2007-08-21 11:31:00,114.3,114.34,114.3,114.34,818200000.0
2007-08-21 11:32:00,114.34,114.39,114.34,114.34,1462499998.0
2007-08-21 11:33:00,114.34,114.36,114.34,114.35,1217399987.0
2007-08-21 11:34:00,114.35,114.35,114.335,114.35,1432300006.0
2007-08-21 11:35:00,114.35,114.35,114.33,114.34,580499998.0
2007-08-21 11:37:00,114.34,114.35,114.34,114.34,1008200002.0
2007-08-21 11:38:00,114.34,114.34,114.31,114.32,281599999.0
2007-08-21 11:39:00,114.33,114.37,114.32,114.36,1381900004.0
2007-08-21 11:40:00,114.38,114.39,114.35,114.35,1329499997.0
2007-08-21 11:41:00,114.34,114.35,114.33,114.35,1592100023.0
2007-08-21 11:42:00,114.36,114.4,114.36,114.37,1592100023.0
2007-08-21 11:43:00,114.38,114.43,114.37,114.42,1592100023.0
2007-08-21 11:44:00,114.43,114.46,114.41,114.43,1592100023.0
2007-08-21 11:45:00,114.44,114.44,114.415,114.42,1592100023.0
2007-08-21 11:46:00,114.41,114.41,114.39,114.41,1551700003.0
2007-08-21 11:47:00,114.4,114.42,114.39,114.4,1551700003.0
2007-08-21 11:48:00,114.41,114.41,114.37,114.37,1551700003.0
2007-08-21 11:49:00,114.37,114.38,114.36,114.36,1811300000.0
2007-08-21 11:50:00,114.36,114.36,114.34,114.345,969699996.0
2007-08-21 11:51:00,114.345,114.345,114.315,114.315,223300001.0
2007-08-21 11:52:00,114.31,114.32,114.28,114.3,1756699996.0
2007-08-21 11:53:00,114.29,114.3,114.24,114.24,1756699996.0
2007-08-21 11:54:00,114.25,114.28,114.24,114.28,1756699996.0
2007-08-21 11:55:00,114.28,114.31,114.28,114.31,1756699996.0
2007-08-21 11:56:00,114.31,114.33,114.29,114.29,820900001.0
2007-08-21 11:57:00,114.27,114.27,114.23,114.23,632399996.0
2007-08-21 11:58:00,114.22,114.23,114.14,114.14,632399996.0
2007-08-21 11:59:00,114.13,114.18,114.08,114.09,632399996.0
2007-08-21 12:00:00,114.1,114.16,114.08,114.14,632399996.0
2007-08-21 12:01:00,114.15,114.2,114.15,114.2,632399996.0
2007-08-21 12:02:00,114.21,114.22,114.17,114.18,632399996.0
2007-08-21 12:03:00,114.19,114.21,114.19,114.2,632399996.0
2007-08-21 12:04:00,114.2,114.24,114.195,114.23,752200002.0
2007-08-21 12:05:00,114.23,114.23,114.19,114.19,1314100002.0
2007-08-21 12:06:00,114.19,114.21,114.19,114.2,891100004.0
2007-08-21 12:07:00,114.19,114.2,114.18,114.2,1916299999.0
2007-08-21 12:08:00,114.22,114.23,114.2,114.22,1916299999.0
2007-08-21 12:09:00,114.22,114.23,114.21,114.22,1042099997.0
2007-08-21 12:10:00,114.22,114.22,114.2,114.21,594199999.0
2007-08-21 12:11:00,114.21,114.22,114.2,114.21,660299997.0
2007-08-21 12:12:00,114.21,114.22,114.19,114.2,2088799993.0
2007-08-21 12:13:00,114.18,114.2,114.17,114.2,1423899995.0
2007-08-21 12:14:00,114.21,114.22,114.21,114.21,1423899995.0
2007-08-21 12:15:00,114.23,114.23,114.18,114.19,1423899995.0
2007-08-21 12:16:00,114.17,114.23,114.17,114.22,1827699998.0
2007-08-21 12:17:00,114.24,114.27,114.22,114.27,1827699998.0
2007-08-21 12:18:00,114.27,114.28,114.26,114.26,1685500005.0
2007-08-21 12:19:00,114.27,114.3,114.25,114.29,1833400000.0
2007-08-21 12:20:00,114.3,114.34,114.28,114.34,1872399995.0
2007-08-21 12:21:00,114.33,114.38,114.32,114.37,1428200009.0
2007-08-21 12:22:00,114.39,114.39,114.36,114.36,1428200009.0
2007-08-21 12:23:00,114.36,114.36,114.32,114.35,1786999982.0
2007-08-21 12:24:00,114.32,114.32,114.3,114.31,2139400015.0
2007-08-21 12:25:00,114.33,114.36,114.32,114.35,2139400015.0
2007-08-21 12:26:00,114.36,114.4,114.35,114.39,1728700008.0
2007-08-21 12:27:00,114.38,114.38,114.33,114.34,1728700008.0
2007-08-21 12:28:00,114.35,114.37,114.325,114.36,1728700008.0
2007-08-21 12:29:00,114.35,114.4,114.32,114.39,2040600018.0
2007-08-21 12:30:00,114.4,114.47,114.4,114.44,2040600018.0
2007-08-21 12:31:00,114.45,114.52,114.45,114.52,2040600018.0
2007-08-21 12:32:00,114.51,114.61,114.49,114.5,514000000.0
2007-08-21 12:33:00,114.48,114.5,114.42,114.45,514000000.0
2007-08-21 12:34:00,114.44,114.53,114.42,114.51,514000000.0
2007-08-21 12:35:00,114.52,114.61,114.47,114.55,514000000.0
2007-08-21 12:36:00,114.57,114.57,114.47,114.48,514000000.0
2007-08-21 12:37:00,114.49,114.49,114.41,114.44,514000000.0
2007-08-21 12:38:00,114.43,114.49,114.43,114.47,514000000.0
2007-08-21 12:39:00,114.48,114.49,114.43,114.45,514000000.0
2007-08-21 12:40:00,114.44,114.45,114.37,114.37,1193899997.0
2007-08-21 12:41:00,114.35,114.36,114.34,114.35,655760000.0
2007-08-21 12:42:00,114.34,114.36,114.33,114.36,655760000.0
2007-08-21 12:43:00,114.365,114.38,114.365,114.37,655760000.0
2007-08-21 12:44:00,114.37,114.4,114.36,114.39,1554700004.0
2007-08-21 12:45:00,114.38,114.42,114.38,114.41,1554700004.0
2007-08-21 12:46:00,114.42,114.44,114.41,114.43,1554700004.0
2007-08-21 12:47:00,114.44,114.44,114.42,114.42,1554700004.0
2007-08-21 12:48:00,114.43,114.44,114.42,114.42,1554700004.0
2007-08-21 12:49:00,114.42,114.43,114.41,114.41,1669399999.0
2007-08-21 12:50:00,114.4,114.49,114.4,114.46,1262199992.0
2007-08-21 12:51:00,114.47,114.47,114.43,114.44,1262199992.0
2007-08-21 12:52:00,114.43,114.44,114.39,114.41,1262199992.0
2007-08-21 12:53:00,114.42,114.42,114.4,114.41,1262199992.0
2007-08-21 12:54:00,114.39,114.41,114.38,114.4,1012400013.0
2007-08-21 12:55:00,114.41,114.47,114.4,114.47,1012400013.0
2007-08-21 12:56:00,114.48,114.49,114.46,114.48,1012400013.0
2007-08-21 12:57:00,114.47,114.49,114.45,114.48,1918099994.0
2007-08-21 12:58:00,114.49,114.5,114.47,114.47,1918099994.0
2007-08-21 12:59:00,114.47,114.49,114.43,114.49,1656700004.0
2007-08-21 13:00:00,114.46,114.53,114.46,114.49,1403400005.0
2007-08-21 13:01:00,114.48,114.69,114.48,114.68,1403400005.0
2007-08-21 13:02:00,114.69,114.78,114.61,114.64,1403400005.0
2007-08-21 13:03:00,114.65,114.68,114.53,114.57,1403400005.0
2007-08-21 13:04:00,114.58,114.59,114.56,114.59,1403400005.0
2007-08-21 13:05:00,114.58,114.59,114.46,114.48,1403400005.0
2007-08-21 13:06:00,114.49,114.51,114.45,114.51,1403400005.0
2007-08-21 13:07:00,114.5,114.57,114.5,114.54,1403400005.0
2007-08-21 13:08:00,114.55,114.56,114.53,114.53,1403400005.0
2007-08-21 13:09:00,114.52,114.52,114.5,114.51,1403400005.0
2007-08-21 13:10:00,114.52,114.52,114.49,114.5,1403400005.0
2007-08-21 13:11:00,114.51,114.56,114.51,114.55,1403400005.0
2007-08-21 13:12:00,114.56,114.56,114.53,114.55,1403400005.0
2007-08-21 13:13:00,114.57,114.585,114.53,114.53,1403400005.0
2007-08-21 13:14:00,114.53,114.59,114.52,114.58,2143400004.0
2007-08-21 13:15:00,114.58,114.58,114.56,114.57,887400000.0
2007-08-21 13:16:00,114.56,114.59,114.53,114.53,1988200020.0
2007-08-21 13:17:00,114.54,114.59,114.54,114.59,1988200020.0
2007-08-21 13:18:00,114.61,114.61,114.59,114.6,1988200020.0
2007-08-21 13:19:00,114.58,114.59,114.55,114.57,915799994.0
2007-08-21 13:20:00,114.58,114.58,114.54,114.54,915799994.0
2007-08-21 13:21:00,114.56,114.57,114.56,114.57,915799994.0
2007-08-21 13:22:00,114.56,114.62,114.55,114.6,1725900007.0
2007-08-21 13:23:00,114.59,114.59,114.54,114.54,1725900007.0
2007-08-21 13:24:00,114.55,114.55,114.54,114.54,1725900007.0
2007-08-21 13:25:00,114.55,114.61,114.55,114.59,1725900007.0
2007-08-21 13:26:00,114.6,114.6,114.55,114.55,1725900007.0
2007-08-21 13:27:00,114.55,114.6,114.55,114.6,1996600003.0
2007-08-21 13:28:00,114.58,114.6,114.54,114.6,1477600004.0
2007-08-21 13:29:00,114.59,114.64,114.59,114.59,1477600004.0
2007-08-21 13:30:00,114.56,114.59,114.56,114.57,1477600004.0
2007-08-21 13:31:00,114.56,114.6,114.56,114.56,1477600004.0
2007-08-21 13:32:00,114.55,114.61,114.52,114.57,1477600004.0
2007-08-21 13:33:00,114.56,114.57,114.53,114.55,1477600004.0
2007-08-21 13:34:00,114.56,114.58,114.55,114.57,1477600004.0
2007-08-21 13:35:00,114.57,114.6,114.57,114.6,1477600004.0
2007-08-21 13:36:00,114.59,114.6,114.59,114.6,1799700001.0
2007-08-21 13:37:00,114.59,114.6,114.57,114.58,1799700001.0
2007-08-21 13:38:00,114.57,114.57,114.55,114.55,1799700001.0
2007-08-21 13:39:00,114.54,114.61,114.52,114.59,1799700001.0
2007-08-21 13:40:00,114.61,114.67,114.6,114.63,1799700001.0
2007-08-21 13:41:00,114.62,114.68,114.62,114.65,1799700001.0
2007-08-21 13:42:00,114.64,114.64,114.58,114.6,1799700001.0
2007-08-21 13:43:00,114.61,114.66,114.61,114.65,1799700001.0
2007-08-21 13:44:00,114.67,114.675,114.66,114.67,1799700001.0
2007-08-21 13:45:00,114.65,114.7,114.65,114.66,1165500002.0
2007-08-21 13:46:00,114.69,114.69,114.675,114.685,1165500002.0
2007-08-21 13:47:00,114.69,114.7,114.685,114.685,706600002.0
2007-08-21 13:48:00,114.67,114.67,114.62,114.62,2037700003.0
2007-08-21 13:49:00,114.64,114.645,114.555,114.58,2037700003.0
2007-08-21 13:50:00,114.56,114.63,114.56,114.61,1392300007.0
2007-08-21 13:51:00,114.6,114.64,114.57,114.63,1392300007.0
2007-08-21 13:52:00,114.65,114.65,114.59,114.61,1392300007.0
2007-08-21 13:53:00,114.61,114.69,114.61,114.68,2014399990.0
2007-08-21 13:54:00,114.68,114.7,114.675,114.68,1457999989.0
2007-08-21 13:55:00,114.68,114.7,114.66,114.69,1808899988.0
2007-08-21 13:56:00,114.68,114.68,114.61,114.62,1903900013.0
2007-08-21 13:57:00,114.63,114.66,114.63,114.65,1903900013.0
2007-08-21 13:58:00,114.65,114.685,114.65,114.67,1632900010.0
2007-08-21 13:59:00,114.67,114.7,114.66,114.7,1000499993.0
2007-08-21 14:00:00,114.71,114.71,114.67,114.69,1000499993.0
2007-08-21 14:01:00,114.69,114.74,114.68,114.725,1000499993.0
2007-08-21 14:02:00,114.725,114.75,114.715,114.725,1198000016.0
2007-08-21 14:03:00,114.73,114.75,114.72,114.72,1651199993.0
2007-08-21 14:04:00,114.73,114.78,114.73,114.73,1651199993.0
2007-08-21 14:05:00,114.74,114.74,114.7,114.7,1651199993.0
2007-08-21 14:06:00,114.69,114.71,114.69,114.7,1651199993.0
2007-08-21 14:07:00,114.69,114.7,114.65,114.66,1651199993.0
2007-08-21 14:08:00,114.65,114.66,114.61,114.65,1651199993.0
2007-08-21 14:09:00,114.66,114.66,114.63,114.64,1651199993.0
2007-08-21 14:10:00,114.65,114.65,114.62,114.64,1651199993.0
2007-08-21 14:11:00,114.62,114.65,114.61,114.63,1651199993.0
2007-08-21 14:12:00,114.62,114.67,114.62,114.66,1651199993.0
2007-08-21 14:13:00,114.67,114.7,114.66,114.69,1651199993.0
2007-08-21 14:14:00,114.68,114.74,114.67,114.74,1651199993.0
2007-08-21 14:15:00,114.73,114.73,114.61,114.64,1651199993.0
2007-08-21 14:16:00,114.63,114.65,114.54,114.54,1651199993.0
2007-08-21 14:17:00,114.55,114.64,114.49,114.6,1651199993.0
2007-08-21 14:18:00,114.61,114.68,114.6,114.67,1651199993.0
2007-08-21 14:19:00,114.66,114.67,114.62,114.67,1651199993.0
2007-08-21 14:20:00,114.68,114.68,114.62,114.66,1651199993.0
2007-08-21 14:21:00,114.67,114.68,114.57,114.62,1651199993.0
2007-08-21 14:22:00,114.63,114.64,114.57,114.58,1651199993.0
2007-08-21 14:23:00,114.57,114.58,114.46,114.51,1651199993.0
2007-08-21 14:24:00,114.5,114.53,114.4,114.48,1651199993.0
2007-08-21 14:25:00,114.49,114.57,114.48,114.57,1651199993.0
2007-08-21 14:26:00,114.58,114.6,114.46,114.51,1651199993.0
2007-08-21 14:27:00,114.52,114.52,114.47,114.51,1651199993.0
2007-08-21 14:28:00,114.5,114.5,114.4,114.41,1651199993.0
2007-08-21 14:29:00,114.39,114.49,114.39,114.49,1651199993.0
2007-08-21 14:30:00,114.5,114.54,114.48,114.49,1651199993.0
2007-08-21 14:31:00,114.48,114.54,114.45,114.46,1651199993.0
2007-08-21 14:32:00,114.47,114.5,114.45,114.46,1651199993.0
2007-08-21 14:33:00,114.45,114.5,114.44,114.46,1651199993.0
2007-08-21 14:34:00,114.45,114.48,114.41,114.47,1651199993.0
2007-08-21 14:35:00,114.48,114.51,114.46,114.47,1651199993.0
2007-08-21 14:36:00,114.46,114.51,114.45,114.48,1651199993.0
2007-08-21 14:37:00,114.49,114.52,114.46,114.52,1651199993.0
2007-08-21 14:38:00,114.51,114.51,114.46,114.5,1651199993.0
2007-08-21 14:39:00,114.51,114.52,114.5,114.51,1651199993.0
2007-08-21 14:40:00,114.5,114.5,114.48,114.49,1754300000.0
2007-08-21 14:41:00,114.5,114.51,114.48,114.5,1754300000.0
2007-08-21 14:42:00,114.49,114.49,114.45,114.46,1754300000.0
2007-08-21 14:43:00,114.46,114.46,114.45,114.45,1754300000.0
2007-08-21 14:44:00,114.45,114.49,114.45,114.47,1457699988.0
2007-08-21 14:45:00,114.47,114.48,114.47,114.47,1089500006.0
2007-08-21 14:46:00,114.47,114.48,114.46,114.47,1664499998.0
2007-08-21 14:47:00,114.47,114.49,114.46,114.48,897400006.0
2007-08-21 14:48:00,114.46,114.47,114.44,114.45,1355400014.0
2007-08-21 14:49:00,114.46,114.48,114.45,114.48,1355400014.0
2007-08-21 14:50:00,114.49,114.49,114.41,114.41,1355400014.0
2007-08-21 14:51:00,114.4,114.41,114.36,114.37,1355400014.0
2007-08-21 14:52:00,114.35,114.36,114.3,114.33,1355400014.0
2007-08-21 14:53:00,114.32,114.35,114.31,114.33,1355400014.0
2007-08-21 14:54:00,114.35,114.37,114.33,114.37,1355400014.0
2007-08-21 14:55:00,114.38,114.38,114.33,114.35,1355400014.0
2007-08-21 14:56:00,114.34,114.4,114.33,114.4,1355400014.0
2007-08-21 14:57:00,114.38,114.39,114.33,114.35,1355400014.0
2007-08-21 14:58:00,114.34,114.38,114.33,114.38,1355400014.0
2007-08-21 14:59:00,114.39,114.39,114.32,114.37,1355400014.0
2007-08-21 15:00:00,114.38,114.42,114.37,114.4,1355400014.0
2007-08-21 15:01:00,114.39,114.46,114.39,114.41,1355400014.0
2007-08-21 15:02:00,114.42,114.44,114.41,114.42,1355400014.0
2007-08-21 15:03:00,114.43,114.44,114.41,114.41,1355400014.0
2007-08-21 15:04:00,114.42,114.44,114.41,114.44,1355400014.0
2007-08-21 15:05:00,114.45,114.45,114.43,114.435,1355400014.0
2007-08-21 15:06:00,114.435,114.44,114.415,114.415,926999999.0
2007-08-21 15:07:00,114.415,114.45,114.41,114.44,1258999998.0
2007-08-21 15:08:00,114.42,114.42,114.36,114.37,874000000.0
2007-08-21 15:09:00,114.39,114.39,114.33,114.33,874000000.0
2007-08-21 15:10:00,114.32,114.33,114.27,114.33,874000000.0
2007-08-21 15:11:00,114.32,114.36,114.29,114.36,874000000.0
2007-08-21 15:12:00,114.37,114.39,114.3,114.31,874000000.0
2007-08-21 15:13:00,114.32,114.35,114.3,114.33,874000000.0
2007-08-21 15:14:00,114.32,114.37,114.3,114.3,874000000.0
2007-08-21 15:15:00,114.29,114.36,114.29,114.34,874000000.0
2007-08-21 15:16:00,114.36,114.45,114.34,114.44,874000000.0
2007-08-21 15:17:00,114.43,114.43,114.33,114.33,1542300005.0
2007-08-21 15:18:00,114.32,114.33,114.3,114.32,1542300005.0
2007-08-21 15:19:00,114.33,114.42,114.33,114.41,1542300005.0
2007-08-21 15:20:00,114.4,114.4,114.33,114.38,1542300005.0
2007-08-21 15:21:00,114.39,114.4,114.33,114.33,1542300005.0
2007-08-21 15:22:00,114.34,114.37,114.33,114.35,1542300005.0
2007-08-21 15:23:00,114.36,114.36,114.35,114.35,1542300005.0
2007-08-21 15:24:00,114.36,114.39,114.35,114.39,1542300005.0
2007-08-21 15:25:00,114.38,114.4,114.37,114.37,1542300005.0
2007-08-21 15:26:00,114.38,114.38,114.355,114.355,1542300005.0
2007-08-21 15:27:00,114.33,114.36,114.3,114.35,1905700009.0
2007-08-21 15:28:00,114.36,114.36,114.33,114.33,1905700009.0
2007-08-21 15:29:00,114.34,114.38,114.34,114.38,1905700009.0
2007-08-21 15:30:00,114.37,114.38,114.29,114.33,1905700009.0
2007-08-21 15:31:00,114.32,114.33,114.24,114.28,1905700009.0
2007-08-21 15:32:00,114.27,114.28,114.22,114.25,1905700009.0
2007-08-21 15:33:00,114.24,114.35,114.23,114.35,1905700009.0
2007-08-21 15:34:00,114.33,114.35,114.27,114.29,1905700009.0
2007-08-21 15:35:00,114.3,114.3,114.27,114.28,1905700009.0
2007-08-21 15:36:00,114.29,114.3,114.24,114.24,1905700009.0
2007-08-21 15:37:00,114.27,114.33,114.25,114.32,1905700009.0
2007-08-21 15:38:00,114.33,114.35,114.3,114.3,1905700009.0
2007-08-21 15:39:00,114.31,114.38,114.3,114.38,1905700009.0
2007-08-21 15:40:00,114.39,114.44,114.37,114.42,1905700009.0
2007-08-21 15:41:00,114.43,114.5,114.42,114.46,1905700009.0
2007-08-21 15:42:00,114.47,114.55,114.47,114.49,1905700009.0
2007-08-21 15:43:00,114.5,114.53,114.48,114.49,1905700009.0
2007-08-21 15:44:00,114.48,114.49,114.45,114.48,1905700009.0
2007-08-21 15:45:00,114.49,114.6,114.49,114.55,1905700009.0
2007-08-21 15:46:00,114.56,114.56,114.48,114.52,1905700009.0
2007-08-21 15:47:00,114.51,114.52,114.47,114.48,1905700009.0
2007-08-21 15:48:00,114.47,114.51,114.47,114.49,1905700009.0
2007-08-21 15:49:00,114.5,114.5,114.45,114.46,1905700009.0
2007-08-21 15:50:00,114.47,114.52,114.47,114.52,1905700009.0
2007-08-21 15:51:00,114.51,114.53,114.48,114.51,1905700009.0
2007-08-21 15:52:00,114.5,114.55,114.5,114.5,1905700009.0
2007-08-21 15:53:00,114.51,114.52,114.48,114.49,1905700009.0
2007-08-21 15:54:00,114.48,114.49,114.45,114.47,1905700009.0
2007-08-21 15:55:00,114.48,114.5,114.47,114.5,1905700009.0
2007-08-21 15:56:00,114.49,114.55,114.48,114.55,1905700009.0
2007-08-21 15:57:00,114.57,114.57,114.57,114.57,1905700009.0
2007-08-21 15:58:00,114.52,114.53,114.47,114.47,1905700009.0
2007-08-21 15:59:00,114.48,114.5,114.47,114.5,1905700009.0
2007-08-21 16:00:00,114.51,114.52,114.47,114.49,1905700009.0
2007-08-21 16:01:00,114.48,114.49,114.4,114.42,1905700009.0
2007-08-21 16:02:00,114.41,114.45,114.37,114.45,1905700009.0
2007-08-21 16:03:00,114.46,114.46,114.41,114.45,1905700009.0
2007-08-21 16:04:00,114.45,114.47,114.44,114.46,1905700009.0
2007-08-21 16:05:00,114.44,114.46,114.41,114.42,2130100010.0
2007-08-21 16:06:00,114.43,114.45,114.41,114.44,2130100010.0
2007-08-21 16:07:00,114.43,114.44,114.41,114.41,2130100010.0
2007-08-21 16:08:00,114.42,114.43,114.37,114.42,2130100010.0
2007-08-21 16:09:00,114.41,114.41,114.37,114.4,2130100010.0
2007-08-21 16:10:00,114.39,114.39,114.33,114.35,2130100010.0
2007-08-21 16:11:00,114.34,114.37,114.33,114.37,2130100010.0
2007-08-21 16:12:00,114.35,114.37,114.33,114.35,2130100010.0
2007-08-21 16:13:00,114.36,114.38,114.35,114.37,2130100010.0
2007-08-21 16:14:00,114.38,114.39,114.345,114.345,2130100010.0
2007-08-21 16:15:00,114.34,114.37,114.32,114.33,1264400000.0
2007-08-21 16:16:00,114.32,114.36,114.3,114.36,1264400000.0
2007-08-21 16:17:00,114.37,114.38,114.35,114.37,1264400000.0
2007-08-21 16:18:00,114.38,114.38,114.35,114.35,1264400000.0
2007-08-21 16:19:00,114.36,114.37,114.27,114.36,1264400000.0
2007-08-21 16:20:00,114.35,114.4,114.33,114.39,1264400000.0
2007-08-21 16:21:00,114.4,114.4,114.37,114.38,1264400000.0
2007-08-21 16:22:00,114.37,114.38,114.33,114.36,1264400000.0
2007-08-21 16:23:00,114.35,114.35,114.3,114.33,1264400000.0
2007-08-21 16:24:00,114.31,114.31,114.29,114.3,1264400000.0
2007-08-21 16:25:00,114.31,114.36,114.3,114.35,1264400000.0
2007-08-21 16:26:00,114.34,114.34,114.3,114.31,1264400000.0
2007-08-21 16:27:00,114.32,114.36,114.32,114.34,1264400000.0
2007-08-21 16:28:00,114.35,114.37,114.34,114.37,1264400000.0
2007-08-21 16:29:00,114.38,114.38,114.33,114.34,1264400000.0
2007-08-21 16:30:00,114.35,114.4,114.35,114.4,1264400000.0
2007-08-21 16:31:00,114.39,114.4,114.37,114.39,1264400000.0
2007-08-21 16:32:00,114.38,114.4,114.36,114.37,1264400000.0
2007-08-21 16:33:00,114.36,114.4,114.36,114.39,1264400000.0
2007-08-21 16:34:00,114.38,114.4,114.36,114.39,1264400000.0
2007-08-21 16:35:00,114.38,114.4,114.36,114.36,1264400000.0
2007-08-21 16:36:00,114.35,114.36,114.34,114.35,1264400000.0
2007-08-21 16:37:00,114.36,114.38,114.35,114.35,1264400000.0
2007-08-21 16:38:00,114.36,114.38,114.34,114.35,1264400000.0
2007-08-21 16:39:00,114.36,114.45,114.36,114.44,1264400000.0
2007-08-21 16:40:00,114.45,114.48,114.4,114.42,1264400000.0
2007-08-21 16:41:00,114.41,114.44,114.37,114.37,1264400000.0
2007-08-21 16:42:00,114.38,114.43,114.37,114.41,1264400000.0
2007-08-21 16:43:00,114.4,114.43,114.39,114.42,1264400000.0
2007-08-21 16:44:00,114.41,114.41,114.37,114.37,1264400000.0
2007-08-21 16:45:00,114.38,114.38,114.34,114.35,1264400000.0
2007-08-21 16:46:00,114.36,114.38,114.32,114.32,1264400000.0
2007-08-21 16:47:00,114.31,114.35,114.28,114.33,1264400000.0
2007-08-21 16:48:00,114.32,114.33,114.31,114.31,1264400000.0
2007-08-21 16:49:00,114.32,114.34,114.3,114.31,1264400000.0
2007-08-21 16:50:00,114.3,114.3,114.28,114.29,1264400000.0
2007-08-21 16:51:00,114.28,114.29,114.23,114.24,1264400000.0
2007-08-21 16:52:00,114.25,114.3,114.23,114.23,1264400000.0
2007-08-21 16:53:00,114.24,114.27,114.23,114.24,1264400000.0
2007-08-21 16:54:00,114.25,114.26,114.2,114.24,1264400000.0
2007-08-21 16:55:00,114.25,114.27,114.23,114.25,1264400000.0
2007-08-21 16:56:00,114.24,114.3,114.23,114.3,1264400000.0
2007-08-21 16:57:00,114.29,114.33,114.29,114.33,1264400000.0
2007-08-21 16:58:00,114.35,114.35,114.32,114.33,1264400000.0
2007-08-21 16:59:00,114.35,114.39,114.3,114.32,1264400000.0
2007-08-21 17:00:00,114.31,114.33,114.3,114.33,1264400000.0
2007-08-21 17:01:00,114.32,114.37,114.32,114.37,1264400000.0
2007-08-21 17:02:00,114.38,114.42,114.37,114.39,1264400000.0
2007-08-21 17:03:00,114.38,114.41,114.37,114.41,1264400000.0
2007-08-21 17:04:00,114.4,114.41,114.32,114.35,1264400000.0
2007-08-21 17:05:00,114.34,114.35,114.29,114.32,1264400000.0
2007-08-21 17:06:00,114.33,114.33,114.28,114.3,1264400000.0
2007-08-21 17:07:00,114.31,114.39,114.3,114.36,1264400000.0
2007-08-21 17:08:00,114.35,114.36,114.28,114.3,1264400000.0
2007-08-21 17:09:00,114.32,114.35,114.26,114.26,1264400000.0
2007-08-21 17:10:00,114.27,114.3,114.25,114.29,1264400000.0
2007-08-21 17:11:00,114.3,114.33,114.27,114.28,1264400000.0
2007-08-21 17:12:00,114.3,114.34,114.3,114.33,1264400000.0
2007-08-21 17:13:00,114.32,114.33,114.27,114.29,1264400000.0
2007-08-21 17:14:00,114.3,114.3,114.21,114.21,1264400000.0
2007-08-21 17:15:00,114.22,114.26,114.22,114.24,1264400000.0
2007-08-21 17:16:00,114.25,114.29,114.25,114.28,1264400000.0
2007-08-21 17:17:00,114.29,114.32,114.28,114.32,1264400000.0
2007-08-21 17:18:00,114.31,114.32,114.25,114.25,1264400000.0
2007-08-21 17:19:00,114.26,114.33,114.25,114.32,1264400000.0
2007-08-21 17:20:00,114.33,114.35,114.32,114.32,1264400000.0
2007-08-21 17:21:00,114.33,114.36,114.32,114.33,1264400000.0
2007-08-21 17:22:00,114.34,114.34,114.25,114.29,1264400000.0
2007-08-21 17:23:00,114.3,114.32,114.29,114.29,1264400000.0
2007-08-21 17:24:00,114.3,114.3,114.25,114.29,1264400000.0
2007-08-21 17:25:00,114.3,114.3,114.29,114.3,1264400000.0
2007-08-21 17:26:00,114.29,114.3,114.27,114.27,1264400000.0
2007-08-21 17:27:00,114.26,114.33,114.25,114.31,1264400000.0
2007-08-21 17:28:00,114.3,114.39,114.3,114.38,1264400000.0
2007-08-21 17:29:00,114.37,114.39,114.33,114.35,1264400000.0
2007-08-21 17:30:00,114.36,114.44,114.36,114.43,1264400000.0
2007-08-21 17:31:00,114.44,114.45,114.35,114.35,1264400000.0
2007-08-21 17:32:00,114.34,114.38,114.33,114.35,1264400000.0
2007-08-21 17:33:00,114.36,114.37,114.34,114.36,1264400000.0
2007-08-21 17:34:00,114.37,114.37,114.35,114.36,1264400000.0
2007-08-21 17:35:00,114.35,114.38,114.35,114.36,1264400000.0
2007-08-21 17:36:00,114.35,114.36,114.29,114.29,1264400000.0
2007-08-21 17:37:00,114.3,114.32,114.28,114.32,1264400000.0
2007-08-21 17:38:00,114.31,114.32,114.28,114.29,1264400000.0
2007-08-21 17:39:00,114.3,114.32,114.25,114.31,1264400000.0
2007-08-21 17:40:00,114.3,114.32,114.29,114.32,1264400000.0
2007-08-21 17:41:00,114.33,114.36,114.32,114.36,1264400000.0
2007-08-21 17:42:00,114.37,114.39,114.35,114.38,1264400000.0
2007-08-21 17:43:00,114.37,114.38,114.34,114.36,1264400000.0
2007-08-21 17:44:00,114.37,114.41,114.36,114.41,1264400000.0
2007-08-21 17:45:00,114.4,114.43,114.37,114.4,1264400000.0
2007-08-21 17:46:00,114.39,114.46,114.39,114.43,1264400000.0
2007-08-21 17:47:00,114.42,114.45,114.4,114.44,1264400000.0
2007-08-21 17:48:00,114.43,114.44,114.39,114.4,1264400000.0
2007-08-21 17:49:00,114.39,114.39,114.37,114.39,1264400000.0
2007-08-21 17:50:00,114.4,114.44,114.4,114.4,1264400000.0
2007-08-21 17:51:00,114.415,114.43,114.415,114.42,1264400000.0
2007-08-21 17:52:00,114.42,114.45,114.41,114.41,434799996.0
2007-08-21 17:53:00,114.42,114.44,114.41,114.42,434799996.0
2007-08-21 17:54:00,114.43,114.44,114.42,114.43,434799996.0
2007-08-21 17:55:00,114.44,114.48,114.44,114.46,434799996.0
2007-08-21 17:56:00,114.47,114.47,114.43,114.44,434799996.0
2007-08-21 17:57:00,114.45,114.46,114.44,114.46,434799996.0
2007-08-21 17:58:00,114.44,114.45,114.42,114.43,1488799997.0
2007-08-21 17:59:00,114.42,114.44,114.4,114.41,1488799997.0
2007-08-21 18:00:00,114.4,114.42,114.39,114.39,1488799997.0
2007-08-21 18:01:00,114.4,114.4,114.38,114.39,1488799997.0
2007-08-21 18:02:00,114.37,114.39,114.37,114.38,1703000002.0
2007-08-21 18:03:00,114.39,114.42,114.38,114.4,1703000002.0
2007-08-21 18:04:00,114.41,114.43,114.4,114.41,1703000002.0
2007-08-21 18:05:00,114.41,114.42,114.41,114.42,1010800004.0
2007-08-21 18:06:00,114.42,114.42,114.38,114.39,1943500001.0
2007-08-21 18:07:00,114.38,114.39,114.35,114.35,1371100007.0
2007-08-21 18:08:00,114.35,114.37,114.345,114.37,1361029992.0
2007-08-21 18:09:00,114.37,114.4,114.365,114.39,1916999985.0
2007-08-21 18:10:00,114.39,114.39,114.325,114.34,1885559995.0
2007-08-21 18:11:00,114.32,114.33,114.3,114.3,904800002.0
2007-08-21 18:12:00,114.33,114.33,114.32,114.325,904800002.0
2007-08-21 18:13:00,114.32,114.33,114.3,114.33,993600010.0
2007-08-21 18:14:00,114.34,114.39,114.33,114.37,993600010.0
2007-08-21 18:15:00,114.39,114.39,114.36,114.36,993600010.0
2007-08-21 18:16:00,114.375,114.4,114.35,114.355,993600010.0
2007-08-21 18:17:00,114.36,114.37,114.345,114.345,2027799983.0
2007-08-21 18:18:00,114.36,114.38,114.35,114.35,639099998.0
2007-08-21 18:19:00,114.355,114.39,114.355,114.39,639099998.0
2007-08-21 18:20:00,114.39,114.44,114.39,114.405,2067299990.0
2007-08-21 18:21:00,114.39,114.43,114.39,114.43,1937999998.0
2007-08-21 18:22:00,114.44,114.45,114.41,114.42,1937999998.0
2007-08-21 18:23:00,114.43,114.46,114.42,114.46,1937999998.0
2007-08-21 18:24:00,114.465,114.465,114.43,114.43,1937999998.0
2007-08-21 18:25:00,114.44,114.52,114.44,114.48,1748900010.0
2007-08-21 18:26:00,114.47,114.49,114.46,114.48,1748900010.0
2007-08-21 18:27:00,114.49,114.5,114.47,114.48,1748900010.0
2007-08-21 18:28:00,114.47,114.49,114.46,114.47,1748900010.0
2007-08-21 18:29:00,114.46,114.47,114.46,114.46,1748900010.0
2007-08-21 18:30:00,114.47,114.47,114.3,114.35,1748900010.0
2007-08-21 18:31:00,114.34,114.41,114.31,114.35,1748900010.0
2007-08-21 18:32:00,114.37,114.38,114.35,114.36,1748900010.0
2007-08-21 18:33:00,114.34,114.34,114.3,114.3,1112400002.0
2007-08-21 18:34:00,114.29,114.34,114.29,114.31,1112400002.0
2007-08-21 18:35:00,114.32,114.32,114.29,114.3,1112400002.0
2007-08-21 18:36:00,114.32,114.33,114.3,114.3,1112400002.0
2007-08-21 18:37:00,114.29,114.32,114.29,114.29,1112400002.0
2007-08-21 18:38:00,114.28,114.31,114.27,114.27,1112400002.0
2007-08-21 18:39:00,114.26,114.27,114.24,114.24,1112400002.0
2007-08-21 18:40:00,114.26,114.27,114.23,114.235,1112400002.0
2007-08-21 18:41:00,114.24,114.33,114.23,114.32,2119799996.0
2007-08-21 18:42:00,114.33,114.33,114.3,114.3,2119799996.0
2007-08-21 18:43:00,114.29,114.29,114.26,114.27,2119799996.0
2007-08-21 18:44:00,114.28,114.28,114.16,114.16,2119799996.0
2007-08-21 18:45:00,114.17,114.21,114.16,114.19,2119799996.0
2007-08-21 18:46:00,114.2,114.21,114.19,114.2,2119799996.0
2007-08-21 18:47:00,114.21,114.24,114.17,114.18,2119799996.0
2007-08-21 18:48:00,114.17,114.18,114.14,114.15,2119799996.0
2007-08-21 18:49:00,114.16,114.19,114.15,114.18,2119799996.0
2007-08-21 18:50:00,114.19,114.2,114.16,114.19,2119799996.0
2007-08-21 18:51:00,114.18,114.22,114.18,114.21,2119799996.0
2007-08-21 18:52:00,114.2,114.28,114.2,114.28,2119799996.0
2007-08-21 18:53:00,114.29,114.29,114.23,114.25,2119799996.0
2007-08-21 18:54:00,114.26,114.27,114.24,114.25,2119799996.0
2007-08-21 18:55:00,114.27,114.3,114.23,114.3,2119799996.0
2007-08-21 18:56:00,114.31,114.32,114.28,114.31,2119799996.0
2007-08-21 18:57:00,114.32,114.33,114.3,114.3,2119799996.0
2007-08-21 18:58:00,114.31,114.32,114.29,114.3,2119799996.0
2007-08-21 18:59:00,114.3,114.33,114.3,114.33,1684400038.0
2007-08-21 19:00:00,114.33,114.33,114.32,114.33,773400005.0
2007-08-21 19:01:00,114.33,114.34,114.32,114.33,1464099986.0
2007-08-21 19:02:00,114.29,114.34,114.29,114.31,1111600013.0
2007-08-21 19:03:00,114.32,114.32,114.3,114.3,1111600013.0
2007-08-21 19:04:00,114.3,114.32,114.3,114.31,1181899986.0
2007-08-21 19:05:00,114.31,114.32,114.305,114.31,880900012.0
2007-08-21 19:06:00,114.31,114.32,114.3,114.3,1767100006.0
2007-08-21 19:07:00,114.3,114.3,114.27,114.29,1809539987.0
2007-08-21 19:08:00,114.29,114.3,114.29,114.29,1809539987.0
2007-08-21 19:09:00,114.27,114.31,114.27,114.31,1474100000.0
2007-08-21 19:10:00,114.3,114.31,114.26,114.27,1474100000.0
2007-08-21 19:11:00,114.27,114.29,114.27,114.29,1474100000.0
2007-08-21 19:12:00,114.29,114.3,114.29,114.29,1122099998.0
2007-08-21 19:13:00,114.29,114.32,114.29,114.31,1410050007.0
2007-08-21 19:14:00,114.31,114.33,114.31,114.31,1557600002.0
2007-08-21 19:15:00,114.31,114.34,114.31,114.34,1509400008.0
2007-08-21 19:16:00,114.33,114.34,114.31,114.31,1509400008.0
2007-08-21 19:17:00,114.32,114.33,114.31,114.32,1509400008.0
2007-08-21 19:18:00,114.33,114.34,114.32,114.34,1509400008.0
2007-08-21 19:19:00,114.33,114.35,114.33,114.34,1509400008.0
2007-08-21 19:20:00,114.32,114.37,114.32,114.36,776300005.0
2007-08-21 19:21:00,114.37,114.38,114.365,114.37,776300005.0
2007-08-21 19:22:00,114.37,114.39,114.365,114.38,1906800009.0
2007-08-21 19:23:00,114.38,114.385,114.37,114.38,253300004.0
2007-08-21 19:24:00,114.38,114.38,114.34,114.35,1625500004.0
2007-08-21 19:25:00,114.33,114.34,114.31,114.33,1517099997.0
2007-08-21 19:26:00,114.34,114.41,114.33,114.41,1517099997.0
2007-08-21 19:27:00,114.41,114.425,114.4,114.425,1517099997.0
2007-08-21 19:28:00,114.42,114.45,114.42,114.44,1636399998.0
2007-08-21 19:29:00,114.43,114.44,114.39,114.42,1636399998.0
2007-08-21 19:30:00,114.425,114.43,114.4,114.41,1636399998.0
2007-08-21 19:31:00,114.41,114.43,114.405,114.425,2034800009.0
2007-08-21 19:32:00,114.425,114.425,114.395,114.41,1966759990.0
2007-08-21 19:33:00,114.41,114.43,114.41,114.415,965499999.0
2007-08-21 19:34:00,114.405,114.425,114.405,114.42,591200002.0
2007-08-21 19:35:00,114.425,114.425,114.405,114.42,1213999997.0
2007-08-21 19:36:00,114.42,114.42,114.385,114.405,1013899996.0
2007-08-21 19:37:00,114.41,114.44,114.39,114.43,1299400011.0
2007-08-21 19:38:00,114.42,114.5,114.42,114.49,1299400011.0
2007-08-21 19:39:00,114.48,114.49,114.46,114.47,1299400011.0
2007-08-21 19:40:00,114.465,114.48,114.46,114.465,1299400011.0
2007-08-21 19:41:00,114.46,114.48,114.44,114.46,859799997.0
2007-08-21 19:42:00,114.45,114.45,114.41,114.42,859799997.0
2007-08-21 19:43:00,114.425,114.45,114.425,114.445,859799997.0
2007-08-21 19:44:00,114.45,114.47,114.44,114.44,195600000.0
2007-08-21 19:45:00,114.445,114.46,114.445,114.45,195600000.0
2007-08-21 19:46:00,114.45,114.45,114.425,114.435,705800003.0
2007-08-21 19:47:00,114.435,114.46,114.43,114.46,1350099989.0
2007-08-21 19:48:00,114.46,114.48,114.44,114.45,2004000009.0
2007-08-21 19:49:00,114.43,114.43,114.4,114.41,1198099997.0
2007-08-21 19:50:00,114.41,114.44,114.4,114.44,1198099997.0
2007-08-21 19:51:00,114.44,114.45,114.42,114.45,711700006.0
2007-08-21 19:52:00,114.45,114.46,114.425,114.43,1511100002.0
2007-08-21 19:53:00,114.425,114.45,114.425,114.435,1412000007.0
2007-08-21 19:54:00,114.44,114.45,114.43,114.43,1273900005.0
2007-08-21 19:55:00,114.43,114.43,114.375,114.395,1243179998.0
2007-08-21 19:56:00,114.39,114.39,114.37,114.39,470799997.0
2007-08-21 19:57:00,114.37,114.38,114.36,114.37,1886544999.0
2007-08-21 19:58:00,114.38,114.38,114.325,114.38,1886544999.0
2007-08-21 19:59:00,114.38,114.39,114.36,114.36,414000001.0
2007-08-21 20:00:00,114.36,114.37,114.34,114.35,837089996.0
2007-08-21 20:01:00,114.35,114.36,114.35,114.36,204500002.0
2007-08-21 20:02:00,114.36,114.36,114.35,114.36,471300000.0
2007-08-21 20:03:00,114.36,114.38,114.35,114.37,823699999.0
2007-08-21 20:04:00,114.37,114.39,114.37,114.38,448099998.0
2007-08-21 20:05:00,114.38,114.38,114.37,114.38,131300001.0
2007-08-21 20:06:00,114.38,114.4,114.355,114.355,1226200000.0
2007-08-21 20:07:00,114.355,114.37,114.355,114.37,997100000.0
2007-08-21 20:08:00,114.36,114.37,114.35,114.36,705600000.0
2007-08-21 20:09:00,114.36,114.37,114.34,114.35,1445100000.0
2007-08-21 20:10:00,114.35,114.36,114.34,114.34,902900003.0
2007-08-21 20:11:00,114.34,114.37,114.34,114.36,584500004.0
2007-08-21 20:12:00,114.36,114.36,114.34,114.34,1568200004.0
2007-08-21 20:13:00,114.34,114.36,114.335,114.36,1005600003.0
2007-08-21 20:14:00,114.36,114.36,114.345,114.345,483500003.0
2007-08-21 20:15:00,114.35,114.35,114.3,114.3,1250260007.0
2007-08-21 20:16:00,114.29,114.3,114.25,114.27,1250260007.0
2007-08-21 20:17:00,114.28,114.31,114.28,114.31,1250260007.0
2007-08-21 20:18:00,114.29,114.29,114.23,114.24,915300003.0
2007-08-21 20:19:00,114.23,114.24,114.2,114.24,915300003.0
2007-08-21 20:20:00,114.25,114.27,114.24,114.27,915300003.0
2007-08-21 20:21:00,114.26,114.26,114.23,114.24,1353100011.0
2007-08-21 20:22:00,114.25,114.27,114.24,114.26,1353100011.0
2007-08-21 20:23:00,114.26,114.26,114.255,114.26,1325699996.0
2007-08-21 20:24:00,114.26,114.29,114.255,114.29,1493900011.0
2007-08-21 20:25:00,114.29,114.32,114.29,114.32,1693900008.0
2007-08-21 20:26:00,114.32,114.32,114.305,114.305,1402999978.0
2007-08-21 20:27:00,114.305,114.32,114.305,114.31,570200015.0
2007-08-21 20:28:00,114.31,114.32,114.305,114.32,965199990.0
2007-08-21 20:29:00,114.32,114.32,114.29,114.29,1929699982.0
2007-08-21 20:30:00,114.29,114.29,114.26,114.27,1778800022.0
2007-08-21 20:31:00,114.27,114.31,114.25,114.3,889600003.0
2007-08-21 20:32:00,114.3,114.31,114.27,114.27,947000004.0
2007-08-21 20:33:00,114.27,114.27,114.23,114.24,1796799987.0
2007-08-21 20:34:00,114.22,114.23,114.2,114.21,707700000.0
2007-08-21 20:35:00,114.22,114.24,114.215,114.24,707700000.0
2007-08-21 20:36:00,114.22,114.23,114.2,114.22,1219799997.0
2007-08-21 20:37:00,114.23,114.25,114.23,114.23,1219799997.0
2007-08-21 20:38:00,114.25,114.25,114.215,114.22,1219799997.0
2007-08-21 20:39:00,114.22,114.23,114.19,114.2,1420199995.0
2007-08-21 20:40:00,114.21,114.22,114.18,114.22,1420199995.0
2007-08-21 20:41:00,114.22,114.26,114.22,114.26,1893299992.0
2007-08-21 20:42:00,114.25,114.26,114.19,114.19,1490300001.0
2007-08-21 20:43:00,114.18,114.22,114.17,114.2,1053700004.0
2007-08-21 20:44:00,114.215,114.215,114.2,114.2,1053700004.0
2007-08-21 20:45:00,114.2,114.2,114.17,114.18,1805299998.0
2007-08-21 20:46:00,114.19,114.24,114.19,114.23,1805299998.0
2007-08-21 20:47:00,114.235,114.25,114.23,114.245,1805299998.0
2007-08-21 20:48:00,114.25,114.255,114.24,114.24,1431999996.0
2007-08-21 20:49:00,114.24,114.265,114.24,114.26,1038399999.0
2007-08-21 20:50:00,114.25,114.26,114.23,114.25,1889300015.0
2007-08-21 20:51:00,114.26,114.28,114.25,114.27,1889300015.0
2007-08-21 20:52:00,114.28,114.29,114.26,114.27,1889300015.0
2007-08-21 20:53:00,114.28,114.28,114.24,114.25,1889300015.0
2007-08-21 20:54:00,114.26,114.3,114.26,114.28,1889300015.0
2007-08-21 20:55:00,114.29,114.3,114.28,114.29,1889300015.0
2007-08-21 20:56:00,114.3,114.34,114.29,114.34,1889300015.0
2007-08-21 20:57:00,114.33,114.33,114.31,114.31,1889300015.0
2007-08-21 20:58:00,114.32,114.35,114.315,114.34,1889300015.0
2007-08-21 20:59:00,114.34,114.42,114.34,114.42,1207100006.0
2007-08-21 21:00:00,114.43,114.48,114.41,114.46,1207100006.0
2007-08-21 21:01:00,114.47,114.55,114.46,114.54,1207100006.0
2007-08-21 21:02:00,114.53,114.53,114.5,114.51,1207100006.0
2007-08-21 21:03:00,114.5,114.51,114.47,114.47,1207100006.0
2007-08-21 21:04:00,114.47,114.48,114.46,114.47,1207100006.0
2007-08-21 21:05:00,114.44,114.5,114.44,114.49,1649500001.0
2007-08-21 21:06:00,114.5,114.52,114.48,114.485,1649500001.0
2007-08-21 21:07:00,114.5,114.52,114.49,114.49,1918599998.0
2007-08-21 21:08:00,114.51,114.51,114.45,114.45,1918599998.0
2007-08-21 21:09:00,114.45,114.47,114.45,114.45,1918599998.0
2007-08-21 21:10:00,114.43,114.44,114.39,114.4,1892100011.0
2007-08-21 21:11:00,114.4,114.41,114.37,114.4,1892100011.0
2007-08-21 21:12:00,114.4,114.405,114.395,114.395,191999998.0
2007-08-21 21:13:00,114.4,114.44,114.4,114.43,1200699988.0
2007-08-21 21:14:00,114.43,114.44,114.42,114.43,2052700007.0
2007-08-21 21:15:00,114.43,114.43,114.37,114.38,1632400010.0
2007-08-21 21:16:00,114.39,114.39,114.38,114.38,1632400010.0
2007-08-21 21:17:00,114.38,114.4,114.38,114.39,2007799983.0
2007-08-21 21:18:00,114.39,114.4,114.38,114.39,673200001.0
2007-08-21 21:19:00,114.39,114.4,114.37,114.4,716000006.0
2007-08-21 21:20:00,114.4,114.43,114.395,114.41,1269099993.0
2007-08-21 21:21:00,114.41,114.42,114.4,114.42,1902200008.0
2007-08-21 21:22:00,114.41,114.42,114.39,114.405,1063299998.0
2007-08-21 21:23:00,114.41,114.41,114.38,114.38,1162099994.0
2007-08-21 21:24:00,114.38,114.39,114.37,114.39,323199998.0
2007-08-21 21:25:00,114.39,114.4,114.38,114.38,1115400001.0
2007-08-21 21:26:00,114.38,114.4,114.35,114.37,1043100005.0
2007-08-21 21:27:00,114.37,114.37,114.35,114.37,594500005.0
2007-08-21 21:28:00,114.37,114.4,114.37,114.4,1665199998.0
2007-08-21 21:29:00,114.4,114.4,114.37,114.39,1038400003.0
2007-08-21 21:30:00,114.39,114.42,114.39,114.41,1171599998.0
2007-08-21 21:31:00,114.42,114.45,114.42,114.42,1171599998.0
2007-08-21 21:32:00,114.42,114.47,114.42,114.47,1797199985.0
2007-08-21 21:33:00,114.45,114.51,114.45,114.48,1262099996.0
2007-08-21 21:34:00,114.49,114.49,114.45,114.45,1262099996.0
2007-08-21 21:35:00,114.46,114.46,114.44,114.45,1262099996.0
2007-08-21 21:36:00,114.44,114.47,114.44,114.47,1262099996.0
2007-08-21 21:37:00,114.46,114.47,114.44,114.45,1262099996.0
2007-08-21 21:38:00,114.46,114.46,114.44,114.44,1262099996.0
2007-08-21 21:39:00,114.47,114.47,114.44,114.45,1262099996.0
2007-08-21 21:40:00,114.45,114.45,114.42,114.42,1172499990.0
2007-08-21 21:41:00,114.42,114.425,114.41,114.425,1056899992.0
2007-08-21 21:42:00,114.425,114.43,114.425,114.43,31200000.0
2007-08-21 21:43:00,114.43,114.43,114.43,114.43,313600000.0
2007-08-21 21:44:00,114.43,114.44,114.43,114.43,148200000.0
2007-08-21 21:45:00,114.43,114.46,114.43,114.46,719199999.0
2007-08-21 21:46:00,114.46,114.46,114.42,114.43,1608499991.0
2007-08-21 21:47:00,114.42,114.46,114.42,114.45,932100003.0
2007-08-21 21:48:00,114.45,114.46,114.43,114.45,1032599979.0
2007-08-21 21:49:00,114.43,114.45,114.43,114.44,1447400024.0
2007-08-21 21:50:00,114.43,114.44,114.43,114.43,1447400024.0
2007-08-21 21:51:00,114.42,114.46,114.42,114.43,1447400024.0
2007-08-21 21:52:00,114.44,114.45,114.43,114.43,1447400024.0
2007-08-21 21:53:00,114.45,114.47,114.44,114.45,1447400024.0
2007-08-21 21:54:00,114.45,114.46,114.43,114.44,1229000003.0
2007-08-21 21:55:00,114.44,114.44,114.42,114.42,1862900034.0
2007-08-21 21:56:00,114.4,114.41,114.39,114.4,1866800033.0
2007-08-21 21:57:00,114.39,114.4,114.39,114.4,1866800033.0
2007-08-21 21:58:00,114.4,114.41,114.39,114.4,1866800033.0
2007-08-21 21:59:00,114.4,114.41,114.4,114.41,1001299994.0
2007-08-21 22:00:00,114.41,114.41,114.4,114.4,2023500003.0
2007-08-21 22:01:00,114.4,114.41,114.4,114.41,485099990.0
2007-08-21 22:02:00,114.41,114.42,114.4,114.42,514599994.0
2007-08-21 22:03:00,114.42,114.42,114.4,114.4,524600003.0
2007-08-21 22:04:00,114.41,114.41,114.405,114.405,382199998.0
2007-08-21 22:05:00,114.405,114.41,114.405,114.41,498000002.0
2007-08-21 22:06:00,114.41,114.43,114.41,114.42,1275399995.0
2007-08-21 22:07:00,114.43,114.43,114.41,114.41,866200005.0
2007-08-21 22:08:00,114.41,114.41,114.41,114.41,928100008.0
2007-08-21 22:09:00,114.41,114.42,114.4,114.42,1202699998.0
2007-08-21 22:10:00,114.41,114.42,114.41,114.42,398400001.0
2007-08-21 22:11:00,114.42,114.43,114.41,114.42,547100005.0
2007-08-21 22:12:00,114.43,114.44,114.43,114.44,273300000.0
2007-08-21 22:13:00,114.44,114.44,114.425,114.43,638899999.0
2007-08-21 22:14:00,114.43,114.44,114.43,114.44,516099993.0
2007-08-21 22:15:00,114.44,114.45,114.44,114.45,1356299997.0
2007-08-21 22:16:00,114.45,114.45,114.4,114.44,1899800014.0
2007-08-21 22:17:00,114.44,114.45,114.42,114.42,1233000015.0
2007-08-21 22:18:00,114.42,114.43,114.415,114.42,1459900010.0
2007-08-21 22:19:00,114.42,114.43,114.42,114.42,1109500006.0
2007-08-21 22:20:00,114.42,114.42,114.4,114.41,830000002.0
2007-08-21 22:21:00,114.41,114.41,114.41,114.41,64000000.0
2007-08-21 22:22:00,114.41,114.41,114.41,114.41,286300000.0
2007-08-21 22:23:00,114.41,114.41,114.41,114.41,16000000.0
2007-08-21 22:24:00,114.41,114.41,114.41,114.41,16000000.0
2007-08-21 22:25:00,114.41,114.41,114.4,114.4,177100000.0
2007-08-21 22:26:00,114.4,114.4,114.4,114.4,376500002.0
2007-08-21 22:27:00,114.4,114.41,114.4,114.4,635700013.0
2007-08-21 22:28:00,114.4,114.4,114.4,114.4,108800004.0
2007-08-21 22:29:00,114.4,114.41,114.4,114.41,221900000.0
2007-08-21 22:30:00,114.4,114.4,114.4,114.4,143200003.0
2007-08-21 22:31:00,114.4,114.42,114.39,114.41,777000016.0
2007-08-21 22:32:00,114.41,114.41,114.4,114.41,81700000.0
2007-08-21 22:33:00,114.41,114.41,114.41,114.41,194200001.0
2007-08-21 22:34:00,114.41,114.43,114.41,114.42,1889399992.0
2007-08-21 22:35:00,114.41,114.42,114.41,114.42,128600001.0
2007-08-21 22:36:00,114.42,114.43,114.42,114.42,698300004.0
2007-08-21 22:37:00,114.415,114.43,114.415,114.43,349999995.0
2007-08-21 22:38:00,114.42,114.43,114.42,114.43,89500003.0
2007-08-21 22:39:00,114.42,114.43,114.41,114.42,187299997.0
2007-08-21 22:40:00,114.43,114.43,114.43,114.43,8000000.0
2007-08-21 22:41:00,114.43,114.43,114.43,114.43,16000000.0
2007-08-21 22:42:00,114.43,114.44,114.42,114.43,447599998.0
2007-08-21 22:43:00,114.43,114.43,114.42,114.43,293799996.0
2007-08-21 22:44:00,114.43,114.43,114.42,114.43,232700003.0
2007-08-21 22:45:00,114.43,114.44,114.43,114.44,426700000.0
2007-08-21 22:46:00,114.43,114.44,114.43,114.44,136500002.0
2007-08-21 22:47:00,114.44,114.45,114.44,114.45,40000000.0
2007-08-21 22:48:00,114.45,114.45,114.45,114.45,20000000.0
2007-08-21 22:49:00,114.45,114.45,114.45,114.45,44400000.0
2007-08-21 22:50:00,114.45,114.46,114.45,114.46,109800000.0
2007-08-21 22:51:00,114.46,114.47,114.46,114.46,258800002.0
2007-08-21 22:52:00,114.46,114.48,114.46,114.48,239500000.0
2007-08-21 22:53:00,114.48,114.48,114.46,114.47,368700002.0
2007-08-21 22:54:00,114.47,114.47,114.47,114.47,19000000.0
2007-08-21 22:55:00,114.47,114.47,114.43,114.44,1022200002.0
2007-08-21 22:56:00,114.44,114.44,114.41,114.41,1207700008.0
2007-08-21 22:57:00,114.42,114.44,114.41,114.43,351000004.0
2007-08-21 22:58:00,114.43,114.46,114.42,114.46,1871900004.0
2007-08-21 22:59:00,114.46,114.46,114.42,114.42,1271100017.0
2007-08-21 23:00:00,114.42,114.43,114.41,114.42,341900000.0
2007-08-21 23:01:00,114.42,114.43,114.41,114.43,392500000.0
2007-08-21 23:02:00,114.43,114.43,114.41,114.42,324600000.0
2007-08-21 23:03:00,114.42,114.43,114.42,114.43,327799998.0
2007-08-21 23:04:00,114.43,114.45,114.42,114.45,174700002.0
2007-08-21 23:05:00,114.45,114.46,114.44,114.44,477899999.0
2007-08-21 23:06:00,114.44,114.46,114.44,114.46,437299998.0
2007-08-21 23:07:00,114.46,114.47,114.45,114.46,607600000.0
2007-08-21 23:08:00,114.46,114.46,114.43,114.43,148700000.0
2007-08-21 23:09:00,114.42,114.43,114.4,114.43,89300001.0
2007-08-21 23:10:00,114.44,114.44,114.4,114.4,561299996.0
2007-08-21 23:11:00,114.41,114.42,114.41,114.42,232199996.0
2007-08-21 23:12:00,114.42,114.42,114.4,114.4,260000006.0
2007-08-21 23:13:00,114.4,114.4,114.38,114.4,927700010.0
2007-08-21 23:14:00,114.4,114.4,114.38,114.4,110200003.0
2007-08-21 23:15:00,114.4,114.4,114.39,114.4,461699997.0
2007-08-21 23:16:00,114.4,114.4,114.4,114.4,167500000.0
2007-08-21 23:17:00,114.4,114.41,114.4,114.41,413000008.0
2007-08-21 23:18:00,114.41,114.44,114.41,114.43,983900002.0
2007-08-21 23:19:00,114.43,114.43,114.4,114.4,1156799999.0
2007-08-21 23:20:00,114.4,114.4,114.395,114.395,987899975.0
2007-08-21 23:21:00,114.4,114.4,114.4,114.4,254800003.0
2007-08-21 23:22:00,114.4,114.4,114.37,114.38,352600001.0
2007-08-21 23:23:00,114.38,114.38,114.37,114.37,255900000.0
2007-08-21 23:24:00,114.37,114.37,114.35,114.37,553100001.0
2007-08-21 23:25:00,114.37,114.37,114.35,114.37,556500007.0
2007-08-21 23:26:00,114.37,114.42,114.37,114.41,1286100013.0
2007-08-21 23:27:00,114.4,114.42,114.4,114.4,734399995.0
2007-08-21 23:28:00,114.4,114.4,114.37,114.39,734000000.0
2007-08-21 23:29:00,114.4,114.4,114.39,114.4,169900000.0
2007-08-21 23:30:00,114.4,114.4,114.38,114.39,532600009.0
2007-08-21 23:31:00,114.38,114.38,114.38,114.38,114500000.0
2007-08-21 23:32:00,114.38,114.39,114.37,114.37,139500000.0
2007-08-21 23:33:00,114.37,114.38,114.37,114.37,149300003.0
2007-08-21 23:34:00,114.37,114.37,114.37,114.37,171600000.0
2007-08-21 23:35:00,114.37,114.37,114.34,114.34,830600002.0
2007-08-21 23:36:00,114.34,114.34,114.3,114.33,672900003.0
2007-08-21 23:37:00,114.33,114.33,114.31,114.31,335900002.0
2007-08-21 23:38:00,114.31,114.31,114.3,114.3,227400002.0
2007-08-21 23:39:00,114.3,114.33,114.3,114.31,307100000.0
2007-08-21 23:40:00,114.31,114.32,114.31,114.31,329200007.0
2007-08-21 23:41:00,114.32,114.32,114.32,114.32,3000000.0
2007-08-21 23:42:00,114.32,114.32,114.32,114.32,27000000.0
2007-08-21 23:43:00,114.31,114.31,114.28,114.29,644700002.0
2007-08-21 23:44:00,114.29,114.3,114.28,114.3,661600001.0
2007-08-21 23:45:00,114.3,114.3,114.29,114.29,196600000.0
2007-08-21 23:46:00,114.3,114.31,114.26,114.26,516100000.0
2007-08-21 23:47:00,114.27,114.28,114.27,114.28,35000000.0
2007-08-21 23:48:00,114.28,114.31,114.26,114.29,509400006.0
2007-08-21 23:49:00,114.3,114.3,114.3,114.3,9000000.0
2007-08-21 23:50:00,114.29,114.31,114.29,114.3,296300000.0
2007-08-21 23:51:00,114.3,114.31,114.29,114.3,486500000.0
2007-08-21 23:52:00,114.31,114.31,114.29,114.31,229699998.0
2007-08-21 23:53:00,114.31,114.31,114.31,114.31,17000000.0
2007-08-21 23:54:00,114.3,114.31,114.29,114.31,79900000.0
2007-08-21 23:55:00,114.31,114.32,114.3,114.3,301100001.0
2007-08-21 23:56:00,114.3,114.3,114.3,114.3,11000000.0
2007-08-21 23:57:00,114.3,114.3,114.3,114.3,37000000.0
2007-08-21 23:58:00,114.29,114.3,114.23,114.25,913699993.0
2007-08-21 23:59:00,114.26,114.26,114.22,114.24,685600000.0
2007-08-22 00:00:00,114.24,114.24,114.2,114.2,946900003.0
2007-08-22 00:01:00,114.21,114.21,114.18,114.19,946900003.0
2007-08-22 00:02:00,114.18,114.22,114.18,114.2,976099989.0
2007-08-22 00:03:00,114.2,114.26,114.19,114.26,817499989.0
2007-08-22 00:04:00,114.26,114.28,114.25,114.28,806399997.0
2007-08-22 00:05:00,114.28,114.28,114.26,114.27,1390399991.0
2007-08-22 00:06:00,114.26,114.29,114.26,114.27,988899982.0
2007-08-22 00:07:00,114.27,114.27,114.26,114.26,175399998.0
2007-08-22 00:08:00,114.26,114.26,114.26,114.26,22900000.0
2007-08-22 00:09:00,114.26,114.26,114.25,114.25,118499998.0
2007-08-22 00:10:00,114.26,114.28,114.25,114.25,479799997.0
2007-08-22 00:11:00,114.26,114.27,114.26,114.27,116300001.0
2007-08-22 00:12:00,114.27,114.27,114.24,114.25,998699993.0
2007-08-22 00:13:00,114.24,114.25,114.24,114.24,203899999.0
2007-08-22 00:14:00,114.25,114.25,114.22,114.22,314599999.0
2007-08-22 00:15:00,114.22,114.24,114.22,114.24,140999999.0
2007-08-22 00:16:00,114.24,114.25,114.23,114.24,223600000.0
2007-08-22 00:17:00,114.25,114.26,114.24,114.25,655200006.0
2007-08-22 00:18:00,114.25,114.28,114.24,114.25,630700001.0
2007-08-22 00:19:00,114.25,114.25,114.24,114.25,479999997.0
2007-08-22 00:21:00,114.25,114.26,114.25,114.25,266700002.0
2007-08-22 00:22:00,114.25,114.25,114.24,114.25,661700007.0
2007-08-22 00:23:00,114.25,114.25,114.24,114.24,493399998.0
2007-08-22 00:24:00,114.24,114.25,114.24,114.24,314700000.0
2007-08-22 00:25:00,114.24,114.26,114.23,114.24,1341999989.0
2007-08-22 00:26:00,114.24,114.24,114.17,114.17,790199998.0
2007-08-22 00:27:00,114.17,114.18,114.16,114.17,912600022.0
2007-08-22 00:28:00,114.18,114.2,114.18,114.19,215900000.0
2007-08-22 00:29:00,114.19,114.2,114.17,114.18,675999999.0
2007-08-22 00:30:00,114.18,114.21,114.18,114.19,597699988.0
2007-08-22 00:31:00,114.19,114.19,114.1,114.11,1411499997.0
2007-08-22 00:32:00,114.11,114.12,114.07,114.09,2029400003.0
2007-08-22 00:33:00,114.09,114.11,114.08,114.11,1662399989.0
2007-08-22 00:34:00,114.1,114.1,114.1,114.1,737400000.0
2007-08-22 00:35:00,114.1,114.1,114.03,114.03,1648499998.0
2007-08-22 00:36:00,114.02,114.04,113.97,114.02,1207599992.0
2007-08-22 00:37:00,114.03,114.11,114.03,114.06,1207599992.0
2007-08-22 00:38:00,114.04,114.11,114.03,114.09,1207599992.0
2007-08-22 00:39:00,114.1,114.23,114.1,114.19,1207599992.0
2007-08-22 00:40:00,114.2,114.2,114.17,114.18,1207599992.0
2007-08-22 00:41:00,114.18,114.21,114.15,114.15,1944300002.0
2007-08-22 00:42:00,114.16,114.16,114.15,114.15,914499998.0
2007-08-22 00:43:00,114.15,114.15,114.12,114.12,539700003.0
2007-08-22 00:44:00,114.12,114.16,114.12,114.14,1223900005.0
2007-08-22 00:45:00,114.14,114.15,114.13,114.14,364799997.0
2007-08-22 00:46:00,114.14,114.14,114.13,114.14,457899999.0
2007-08-22 00:47:00,114.13,114.15,114.13,114.14,160600003.0
2007-08-22 00:48:00,114.15,114.18,114.15,114.17,1091600016.0
2007-08-22 00:49:00,114.17,114.18,114.13,114.14,2034900007.0
2007-08-22 00:50:00,114.15,114.17,114.14,114.15,489100000.0
2007-08-22 00:51:00,114.15,114.15,114.13,114.14,154100000.0
2007-08-22 00:52:00,114.14,114.14,114.07,114.08,1129830000.0
2007-08-22 00:53:00,114.08,114.12,114.07,114.12,1823900007.0
2007-08-22 00:54:00,114.12,114.12,114.09,114.11,752199992.0
2007-08-22 00:55:00,114.11,114.11,114.09,114.09,106600000.0
2007-08-22 00:56:00,114.1,114.12,114.08,114.11,464300004.0
2007-08-22 00:57:00,114.11,114.11,114.08,114.1,413499998.0
2007-08-22 00:58:00,114.1,114.15,114.1,114.15,314599996.0
2007-08-22 00:59:00,114.16,114.2,114.16,114.17,1009900002.0
2007-08-22 01:00:00,114.17,114.17,114.12,114.12,657600005.0
2007-08-22 01:01:00,114.12,114.14,114.12,114.14,231600000.0
2007-08-22 01:02:00,114.14,114.19,114.14,114.16,1144600003.0
2007-08-22 01:03:00,114.16,114.2,114.16,114.17,991299986.0
2007-08-22 01:04:00,114.17,114.17,114.17,114.17,58600000.0
2007-08-22 01:05:00,114.17,114.17,114.16,114.17,319700003.0
2007-08-22 01:06:00,114.17,114.17,114.12,114.13,1821700010.0
2007-08-22 01:07:00,114.13,114.14,114.11,114.12,1821700010.0
2007-08-22 01:08:00,114.11,114.2,114.11,114.2,1304399995.0
2007-08-22 01:09:00,114.2,114.28,114.2,114.28,1799650037.0
2007-08-22 01:10:00,114.24,114.26,114.2,114.2,459300001.0
2007-08-22 01:11:00,114.19,114.2,114.18,114.18,459300001.0
2007-08-22 01:12:00,114.18,114.19,114.18,114.19,156500001.0
2007-08-22 01:13:00,114.19,114.19,114.18,114.19,193999998.0
2007-08-22 01:14:00,114.2,114.24,114.19,114.22,994999999.0
2007-08-22 01:15:00,114.22,114.23,114.21,114.23,527499994.0
2007-08-22 01:16:00,114.23,114.24,114.23,114.24,987499990.0
2007-08-22 01:17:00,114.25,114.3,114.24,114.3,1422699994.0
2007-08-22 01:18:00,114.3,114.31,114.29,114.3,549800001.0
2007-08-22 01:19:00,114.3,114.3,114.26,114.26,1192399996.0
2007-08-22 01:20:00,114.26,114.27,114.26,114.27,877899985.0
2007-08-22 01:21:00,114.27,114.28,114.26,114.28,756999994.0
2007-08-22 01:22:00,114.28,114.28,114.28,114.28,188000000.0
2007-08-22 01:23:00,114.28,114.3,114.26,114.27,1424200012.0
2007-08-22 01:24:00,114.26,114.31,114.25,114.29,1229599997.0
2007-08-22 01:25:00,114.3,114.31,114.27,114.27,687800000.0
2007-08-22 01:26:00,114.27,114.27,114.25,114.25,1793800000.0
2007-08-22 01:27:00,114.25,114.27,114.25,114.26,183999999.0
2007-08-22 01:28:00,114.26,114.26,114.26,114.26,92500000.0
2007-08-22 01:29:00,114.26,114.26,114.26,114.26,80000000.0
2007-08-22 01:30:00,114.26,114.26,114.25,114.25,145100001.0
2007-08-22 01:31:00,114.26,114.28,114.26,114.28,314700005.0
2007-08-22 01:32:00,114.28,114.29,114.28,114.28,247500004.0
2007-08-22 01:33:00,114.28,114.28,114.27,114.27,257500003.0
2007-08-22 01:34:00,114.28,114.29,114.28,114.28,420100009.0
2007-08-22 01:35:00,114.28,114.28,114.28,114.28,108100003.0
2007-08-22 01:36:00,114.29,114.29,114.28,114.28,490200007.0
2007-08-22 01:37:00,114.29,114.33,114.29,114.32,654600006.0
2007-08-22 01:38:00,114.33,114.34,114.32,114.33,1058800018.0
2007-08-22 01:39:00,114.33,114.34,114.32,114.33,586400004.0
2007-08-22 01:40:00,114.33,114.34,114.31,114.34,841100008.0
2007-08-22 01:41:00,114.34,114.34,114.32,114.32,891900015.0
2007-08-22 01:42:00,114.32,114.33,114.32,114.33,445000009.0
2007-08-22 01:43:00,114.33,114.34,114.32,114.34,711900006.0
2007-08-22 01:44:00,114.34,114.35,114.33,114.33,939700020.0
2007-08-22 01:45:00,114.33,114.33,114.33,114.33,91100003.0
2007-08-22 01:46:00,114.33,114.34,114.33,114.34,538000012.0
2007-08-22 01:47:00,114.34,114.34,114.33,114.34,764400014.0
2007-08-22 01:48:00,114.33,114.34,114.32,114.32,1118000017.0
2007-08-22 01:49:00,114.32,114.33,114.32,114.33,681600002.0
2007-08-22 01:50:00,114.34,114.34,114.34,114.34,140799996.0
2007-08-22 01:51:00,114.34,114.34,114.34,114.34,586000009.0
2007-08-22 01:52:00,114.32,114.34,114.32,114.34,1887900014.0
2007-08-22 01:53:00,114.36,114.36,114.33,114.33,1887900014.0
2007-08-22 01:54:00,114.33,114.34,114.33,114.34,434000008.0
2007-08-22 01:55:00,114.34,114.34,114.34,114.34,221300001.0
2007-08-22 01:57:00,114.35,114.43,114.35,114.43,2084600024.0
2007-08-22 01:58:00,114.43,114.44,114.42,114.42,1672400000.0
2007-08-22 01:59:00,114.42,114.43,114.41,114.42,727000004.0
2007-08-22 02:00:00,114.42,114.43,114.41,114.42,1098899998.0
2007-08-22 02:01:00,114.42,114.43,114.39,114.39,2083300008.0
2007-08-22 02:02:00,114.4,114.4,114.34,114.35,716300007.0
2007-08-22 02:03:00,114.35,114.37,114.35,114.36,716300007.0
2007-08-22 02:04:00,114.35,114.36,114.35,114.35,1274699992.0
2007-08-22 02:05:00,114.35,114.36,114.34,114.35,1732200004.0
2007-08-22 02:06:00,114.33,114.35,114.3,114.3,1481400012.0
2007-08-22 02:07:00,114.29,114.32,114.29,114.3,1481400012.0
2007-08-22 02:08:00,114.3,114.31,114.29,114.3,1481400012.0
2007-08-22 02:09:00,114.3,114.33,114.3,114.32,1169200013.0
2007-08-22 02:10:00,114.31,114.32,114.26,114.27,1520900003.0
2007-08-22 02:11:00,114.27,114.29,114.26,114.275,1520900003.0
2007-08-22 02:12:00,114.28,114.29,114.27,114.28,948799992.0
2007-08-22 02:13:00,114.28,114.29,114.26,114.29,998019998.0
2007-08-22 02:14:00,114.29,114.3,114.27,114.28,1413100011.0
2007-08-22 02:15:00,114.28,114.29,114.27,114.28,1755500023.0
2007-08-22 02:16:00,114.27,114.28,114.26,114.27,205300000.0
2007-08-22 02:17:00,114.27,114.28,114.26,114.26,813600017.0
2007-08-22 02:18:00,114.26,114.27,114.25,114.27,803900003.0
2007-08-22 02:19:00,114.27,114.28,114.25,114.26,543800011.0
2007-08-22 02:20:00,114.26,114.27,114.255,114.27,388499992.0
2007-08-22 02:21:00,114.27,114.28,114.27,114.28,465000007.0
2007-08-22 02:22:00,114.28,114.28,114.26,114.26,641100003.0
2007-08-22 02:23:00,114.27,114.3,114.26,114.28,1119699992.0
2007-08-22 02:25:00,114.28,114.3,114.28,114.28,1284200020.0
2007-08-22 02:26:00,114.28,114.29,114.27,114.28,782600006.0
2007-08-22 02:27:00,114.28,114.31,114.28,114.31,800300023.0
2007-08-22 02:28:00,114.31,114.34,114.29,114.33,786700004.0
2007-08-22 02:29:00,114.34,114.38,114.33,114.37,786700004.0
2007-08-22 02:30:00,114.36,114.37,114.33,114.34,786700004.0
2007-08-22 02:31:00,114.36,114.36,114.34,114.36,786700004.0
2007-08-22 02:32:00,114.36,114.36,114.295,114.31,1870599998.0
2007-08-22 02:33:00,114.31,114.33,114.31,114.32,1310699998.0
2007-08-22 02:34:00,114.32,114.33,114.32,114.33,590400010.0
2007-08-22 02:35:00,114.33,114.34,114.32,114.34,1552300037.0
2007-08-22 02:36:00,114.34,114.34,114.34,114.34,59499999.0
2007-08-22 02:37:00,114.35,114.37,114.34,114.355,1348300010.0
2007-08-22 02:38:00,114.355,114.36,114.355,114.36,122599999.0
2007-08-22 02:39:00,114.36,114.36,114.34,114.35,1383000016.0
2007-08-22 02:40:00,114.35,114.38,114.35,114.37,1391100001.0
2007-08-22 02:41:00,114.37,114.38,114.36,114.38,1884800025.0
2007-08-22 02:42:00,114.38,114.38,114.37,114.38,375300000.0
2007-08-22 02:43:00,114.38,114.38,114.36,114.37,1468400036.0
2007-08-22 02:44:00,114.37,114.38,114.37,114.38,585300012.0
2007-08-22 02:45:00,114.38,114.39,114.35,114.35,2001400010.0
2007-08-22 02:46:00,114.36,114.36,114.32,114.33,2001400010.0
2007-08-22 02:47:00,114.34,114.37,114.33,114.36,2001400010.0
2007-08-22 02:48:00,114.355,114.37,114.35,114.35,318400004.0
2007-08-22 02:49:00,114.35,114.37,114.35,114.37,690300008.0
2007-08-22 02:50:00,114.37,114.39,114.37,114.39,697300010.0
2007-08-22 02:51:00,114.39,114.39,114.37,114.39,1551100004.0
2007-08-22 02:52:00,114.38,114.41,114.38,114.4,1750900020.0
2007-08-22 02:53:00,114.38,114.39,114.38,114.39,1620500014.0
2007-08-22 02:54:00,114.4,114.4,114.38,114.39,1620500014.0
2007-08-22 02:55:00,114.4,114.4,114.37,114.39,1620500014.0
2007-08-22 02:56:00,114.38,114.4,114.36,114.36,1620500014.0
2007-08-22 02:57:00,114.37,114.41,114.37,114.4,1620500014.0
2007-08-22 02:58:00,114.41,114.41,114.37,114.38,1620500014.0
2007-08-22 02:59:00,114.35,114.36,114.32,114.32,1181399995.0
2007-08-22 03:00:00,114.31,114.31,114.29,114.3,1181399995.0
2007-08-22 03:01:00,114.31,114.325,114.3,114.32,1181399995.0
2007-08-22 03:02:00,114.32,114.34,114.31,114.32,698099998.0
2007-08-22 03:03:00,114.33,114.33,114.31,114.31,384500000.0
2007-08-22 03:04:00,114.32,114.32,114.31,114.31,128100001.0
2007-08-22 03:05:00,114.32,114.33,114.32,114.32,259200001.0
2007-08-22 03:06:00,114.33,114.33,114.32,114.32,427200000.0
2007-08-22 03:07:00,114.32,114.32,114.32,114.32,9300000.0
2007-08-22 03:08:00,114.32,114.325,114.305,114.305,253900001.0
2007-08-22 03:09:00,114.305,114.305,114.27,114.28,962499986.0
2007-08-22 03:10:00,114.28,114.31,114.27,114.29,1615499991.0
2007-08-22 03:11:00,114.29,114.3,114.285,114.29,1113099959.0
2007-08-22 03:12:00,114.29,114.3,114.26,114.26,1837899995.0
2007-08-22 03:13:00,114.25,114.28,114.25,114.28,795300003.0
2007-08-22 03:14:00,114.29,114.29,114.28,114.28,795300003.0
2007-08-22 03:15:00,114.29,114.3,114.28,114.29,795300003.0
2007-08-22 03:16:00,114.3,114.31,114.28,114.28,795300003.0
2007-08-22 03:17:00,114.28,114.29,114.28,114.29,394799996.0
2007-08-22 03:18:00,114.29,114.29,114.29,114.29,28000000.0
2007-08-22 03:19:00,114.29,114.29,114.28,114.28,517599990.0
2007-08-22 03:20:00,114.28,114.28,114.26,114.27,1140300000.0
2007-08-22 03:21:00,114.28,114.28,114.27,114.28,456100002.0
2007-08-22 03:22:00,114.27,114.27,114.265,114.265,329900004.0
2007-08-22 03:23:00,114.27,114.28,114.265,114.275,384099998.0
2007-08-22 03:24:00,114.28,114.29,114.27,114.28,1142299997.0
2007-08-22 03:25:00,114.28,114.3,114.28,114.29,1309000003.0
2007-08-22 03:26:00,114.29,114.3,114.28,114.3,1210000004.0
2007-08-22 03:27:00,114.3,114.3,114.29,114.29,452100005.0
2007-08-22 03:28:00,114.295,114.3,114.29,114.29,180500000.0
2007-08-22 03:29:00,114.29,114.29,114.28,114.29,1194000006.0
2007-08-22 03:30:00,114.29,114.29,114.27,114.27,1129099987.0
2007-08-22 03:31:00,114.27,114.28,114.27,114.28,779500005.0
2007-08-22 03:32:00,114.28,114.29,114.28,114.29,1313500010.0
2007-08-22 03:33:00,114.29,114.3,114.29,114.3,1517800005.0
2007-08-22 03:34:00,114.3,114.33,114.3,114.33,2005000029.0
2007-08-22 03:35:00,114.33,114.33,114.3,114.3,2005000029.0
2007-08-22 03:36:00,114.28,114.33,114.28,114.33,1352700012.0
2007-08-22 03:37:00,114.34,114.35,114.33,114.33,1352700012.0
2007-08-22 03:38:00,114.31,114.31,114.29,114.3,469899993.0
2007-08-22 03:39:00,114.31,114.31,114.3,114.31,469899993.0
2007-08-22 03:40:00,114.31,114.31,114.3,114.3,639299981.0
2007-08-22 03:41:00,114.31,114.35,114.31,114.33,1776600003.0
2007-08-22 03:42:00,114.32,114.39,114.32,114.39,2131200005.0
2007-08-22 03:43:00,114.4,114.41,114.37,114.38,2131200005.0
2007-08-22 03:44:00,114.38,114.39,114.37,114.38,2024500007.0
2007-08-22 03:45:00,114.38,114.38,114.36,114.36,1191600000.0
2007-08-22 03:46:00,114.36,114.41,114.36,114.41,1513899987.0
2007-08-22 03:47:00,114.4,114.41,114.38,114.38,1513899987.0
2007-08-22 03:48:00,114.39,114.42,114.39,114.4,1513899987.0
2007-08-22 03:49:00,114.41,114.43,114.41,114.42,1832700006.0
2007-08-22 03:50:00,114.42,114.42,114.41,114.42,625899989.0
2007-08-22 03:51:00,114.42,114.42,114.39,114.41,1818699982.0
2007-08-22 03:52:00,114.41,114.41,114.37,114.37,1222900006.0
2007-08-22 03:53:00,114.37,114.39,114.36,114.39,1984900001.0
2007-08-22 03:54:00,114.37,114.37,114.31,114.37,1475299990.0
2007-08-22 03:55:00,114.36,114.38,114.36,114.38,1475299990.0
2007-08-22 03:56:00,114.36,114.38,114.36,114.36,1053800000.0
2007-08-22 03:57:00,114.36,114.39,114.36,114.385,1053800000.0
2007-08-22 03:58:00,114.37,114.37,114.33,114.35,747000001.0
2007-08-22 03:59:00,114.34,114.37,114.33,114.36,747000001.0
2007-08-22 04:00:00,114.37,114.39,114.37,114.38,747000001.0
2007-08-22 04:01:00,114.38,114.41,114.37,114.41,1441300025.0
2007-08-22 04:02:00,114.41,114.42,114.41,114.42,763499999.0
2007-08-22 04:03:00,114.41,114.42,114.38,114.41,1551400018.0
2007-08-22 04:04:00,114.41,114.42,114.4,114.405,995400013.0
2007-08-22 04:05:00,114.405,114.41,114.405,114.41,139700003.0
2007-08-22 04:06:00,114.41,114.42,114.41,114.41,799799997.0
2007-08-22 04:07:00,114.41,114.41,114.4,114.4,872900013.0
2007-08-22 04:08:00,114.4,114.42,114.4,114.4,1332399997.0
2007-08-22 04:09:00,114.4,114.4,114.37,114.39,1752199985.0
2007-08-22 04:10:00,114.39,114.4,114.38,114.4,1060100000.0
2007-08-22 04:11:00,114.39,114.4,114.38,114.38,255100000.0
2007-08-22 04:12:00,114.38,114.39,114.38,114.38,282399999.0
2007-08-22 04:13:00,114.38,114.38,114.36,114.38,1315900013.0
2007-08-22 04:14:00,114.36,114.38,114.36,114.37,422000003.0
2007-08-22 04:15:00,114.36,114.37,114.355,114.37,183400002.0
2007-08-22 04:16:00,114.37,114.37,114.36,114.37,424900007.0
2007-08-22 04:17:00,114.37,114.39,114.37,114.38,1293499993.0
2007-08-22 04:18:00,114.38,114.38,114.37,114.38,567999998.0
2007-08-22 04:19:00,114.38,114.39,114.37,114.37,1147100020.0
2007-08-22 04:20:00,114.37,114.38,114.355,114.375,1562600004.0
2007-08-22 04:21:00,114.38,114.38,114.36,114.37,1196800001.0
2007-08-22 04:22:00,114.37,114.37,114.36,114.365,647799997.0
2007-08-22 04:23:00,114.37,114.38,114.36,114.38,692199986.0
2007-08-22 04:24:00,114.375,114.38,114.375,114.375,126799996.0
2007-08-22 04:25:00,114.38,114.38,114.37,114.37,556299990.0
2007-08-22 04:26:00,114.37,114.38,114.36,114.36,1049399992.0
2007-08-22 04:27:00,114.36,114.38,114.36,114.36,1886300015.0
2007-08-22 04:28:00,114.355,114.36,114.35,114.36,482499994.0
2007-08-22 04:29:00,114.36,114.37,114.36,114.36,940900026.0
2007-08-22 04:30:00,114.36,114.37,114.34,114.34,1020200014.0
2007-08-22 04:31:00,114.34,114.36,114.34,114.35,1647699998.0
2007-08-22 04:32:00,114.36,114.36,114.35,114.36,963400007.0
2007-08-22 04:33:00,114.36,114.36,114.35,114.35,733300008.0
2007-08-22 04:34:00,114.35,114.35,114.33,114.34,676999999.0
2007-08-22 04:35:00,114.34,114.38,114.34,114.38,980100019.0
2007-08-22 04:36:00,114.37,114.37,114.36,114.37,980100019.0
2007-08-22 04:37:00,114.38,114.38,114.36,114.37,980100019.0
2007-08-22 04:38:00,114.37,114.37,114.37,114.37,317600008.0
2007-08-22 04:39:00,114.37,114.37,114.36,114.36,1348500000.0
2007-08-22 04:40:00,114.36,114.37,114.34,114.35,1697199990.0
2007-08-22 04:41:00,114.32,114.34,114.32,114.33,1242800000.0
2007-08-22 04:42:00,114.34,114.36,114.33,114.34,1242800000.0
2007-08-22 04:43:00,114.34,114.36,114.34,114.36,514100004.0
2007-08-22 04:44:00,114.33,114.37,114.33,114.36,2042799994.0
2007-08-22 04:45:00,114.37,114.37,114.35,114.35,2042799994.0
2007-08-22 04:46:00,114.36,114.37,114.35,114.36,1601100007.0
2007-08-22 04:47:00,114.37,114.38,114.36,114.37,1953400038.0
2007-08-22 04:48:00,114.37,114.37,114.34,114.34,626800006.0
2007-08-22 04:49:00,114.35,114.36,114.33,114.34,1532800007.0
2007-08-22 04:50:00,114.35,114.35,114.32,114.33,1445699997.0
2007-08-22 04:51:00,114.33,114.35,114.33,114.33,755399991.0
2007-08-22 04:52:00,114.33,114.33,114.32,114.32,1011599982.0
2007-08-22 04:53:00,114.32,114.32,114.31,114.31,467600007.0
2007-08-22 04:54:00,114.31,114.31,114.31,114.31,627400009.0
2007-08-22 04:55:00,114.29,114.29,114.26,114.27,535000005.0
2007-08-22 04:56:00,114.26,114.28,114.26,114.26,535000005.0
2007-08-22 04:57:00,114.27,114.28,114.265,114.27,535000005.0
2007-08-22 04:58:00,114.27,114.27,114.26,114.26,611099996.0
2007-08-22 04:59:00,114.25,114.26,114.25,114.26,2138899970.0
2007-08-22 05:00:00,114.27,114.28,114.27,114.27,2138899970.0
2007-08-22 05:01:00,114.27,114.28,114.26,114.27,1236199985.0
2007-08-22 05:02:00,114.27,114.28,114.27,114.27,738299998.0
2007-08-22 05:03:00,114.27,114.28,114.26,114.265,825699986.0
2007-08-22 05:04:00,114.27,114.27,114.26,114.27,1194200028.0
2007-08-22 05:05:00,114.27,114.27,114.26,114.26,417000007.0
2007-08-22 05:06:00,114.26,114.27,114.255,114.27,1022299988.0
2007-08-22 05:07:00,114.27,114.28,114.27,114.28,500500001.0
2007-08-22 05:08:00,114.28,114.28,114.275,114.28,113500000.0
2007-08-22 05:09:00,114.28,114.3,114.28,114.3,404400005.0
2007-08-22 05:10:00,114.3,114.32,114.29,114.32,964400002.0
2007-08-22 05:11:00,114.32,114.32,114.29,114.29,1655900013.0
2007-08-22 05:12:00,114.29,114.3,114.29,114.3,313799998.0
2007-08-22 05:13:00,114.29,114.29,114.26,114.26,1503399960.0
2007-08-22 05:14:00,114.28,114.28,114.26,114.27,1503399960.0
2007-08-22 05:15:00,114.25,114.29,114.25,114.27,691200003.0
2007-08-22 05:16:00,114.29,114.3,114.29,114.29,691200003.0
2007-08-22 05:17:00,114.29,114.29,114.28,114.28,1296300002.0
2007-08-22 05:18:00,114.28,114.28,114.28,114.28,380399997.0
2007-08-22 05:19:00,114.28,114.29,114.28,114.29,426599987.0
2007-08-22 05:20:00,114.29,114.3,114.29,114.3,407299991.0
2007-08-22 05:21:00,114.3,114.32,114.29,114.31,1697200013.0
2007-08-22 05:22:00,114.31,114.32,114.29,114.3,1474700008.0
2007-08-22 05:23:00,114.3,114.3,114.29,114.29,171400000.0
2007-08-22 05:24:00,114.29,114.29,114.29,114.29,423700006.0
2007-08-22 05:25:00,114.29,114.29,114.29,114.29,12000000.0
2007-08-22 05:26:00,114.29,114.29,114.28,114.28,357200000.0
2007-08-22 05:27:00,114.28,114.29,114.27,114.28,1446099986.0
2007-08-22 05:28:00,114.28,114.28,114.27,114.27,476599998.0
2007-08-22 05:29:00,114.29,114.29,114.29,114.29,152600000.0
2007-08-22 05:30:00,114.29,114.29,114.29,114.29,41800000.0
2007-08-22 05:31:00,114.29,114.31,114.29,114.31,2053619984.0
2007-08-22 05:32:00,114.31,114.31,114.29,114.305,1892299998.0
2007-08-22 05:33:00,114.305,114.32,114.305,114.32,1466100030.0
2007-08-22 05:34:00,114.32,114.33,114.31,114.32,1613400022.0
2007-08-22 05:35:00,114.32,114.34,114.32,114.33,1746299988.0
2007-08-22 05:36:00,114.32,114.36,114.31,114.33,1803599976.0
2007-08-22 05:37:00,114.34,114.35,114.34,114.35,1803599976.0
2007-08-22 05:38:00,114.35,114.37,114.34,114.37,617099996.0
2007-08-22 05:39:00,114.37,114.38,114.35,114.36,2098099999.0
2007-08-22 05:40:00,114.36,114.37,114.36,114.37,243899998.0
2007-08-22 05:41:00,114.365,114.4,114.36,114.4,1145200002.0
2007-08-22 05:42:00,114.38,114.39,114.37,114.37,1628000005.0
2007-08-22 05:43:00,114.39,114.39,114.37,114.39,1628000005.0
2007-08-22 05:44:00,114.39,114.39,114.37,114.38,1151600003.0
2007-08-22 05:45:00,114.38,114.38,114.37,114.37,571799989.0
2007-08-22 05:46:00,114.37,114.37,114.35,114.35,1301500016.0
2007-08-22 05:47:00,114.36,114.36,114.34,114.36,1301499999.0
2007-08-22 05:48:00,114.34,114.36,114.33,114.33,292300000.0
2007-08-22 05:49:00,114.35,114.36,114.335,114.35,292300000.0
2007-08-22 05:50:00,114.35,114.37,114.35,114.35,410000005.0
2007-08-22 05:51:00,114.35,114.35,114.34,114.35,85100001.0
2007-08-22 05:52:00,114.36,114.36,114.35,114.35,350499997.0
2007-08-22 05:53:00,114.35,114.35,114.34,114.34,418100000.0
2007-08-22 05:54:00,114.34,114.36,114.34,114.35,1214100000.0
2007-08-22 05:55:00,114.36,114.36,114.34,114.34,617300012.0
2007-08-22 05:56:00,114.34,114.35,114.34,114.34,414599998.0
2007-08-22 05:57:00,114.34,114.35,114.34,114.34,1542400001.0
2007-08-22 05:58:00,114.34,114.35,114.33,114.34,1589499999.0
2007-08-22 05:59:00,114.34,114.35,114.32,114.32,614100003.0
2007-08-22 06:00:00,114.32,114.34,114.31,114.34,905900004.0
2007-08-22 06:01:00,114.34,114.35,114.34,114.35,969600003.0
2007-08-22 06:02:00,114.35,114.35,114.34,114.34,208400000.0
2007-08-22 06:03:00,114.34,114.34,114.32,114.32,2083299992.0
2007-08-22 06:04:00,114.31,114.32,114.29,114.3,1389799993.0
2007-08-22 06:05:00,114.32,114.32,114.3,114.32,1389799993.0
2007-08-22 06:06:00,114.32,114.33,114.3,114.31,2042599998.0
2007-08-22 06:07:00,114.3,114.32,114.29,114.31,1625599992.0
2007-08-22 06:08:00,114.32,114.32,114.3,114.3,1625599992.0
2007-08-22 06:09:00,114.3,114.31,114.29,114.31,1583400011.0
2007-08-22 06:10:00,114.31,114.32,114.3,114.32,459200001.0
2007-08-22 06:11:00,114.32,114.32,114.31,114.32,380299998.0
2007-08-22 06:12:00,114.32,114.35,114.32,114.34,979000003.0
2007-08-22 06:13:00,114.34,114.36,114.34,114.35,978199996.0
2007-08-22 06:14:00,114.35,114.37,114.34,114.36,2018099993.0
2007-08-22 06:15:00,114.36,114.36,114.35,114.36,1546400010.0
2007-08-22 06:16:00,114.36,114.37,114.35,114.35,1127699983.0
2007-08-22 06:17:00,114.35,114.35,114.35,114.35,412200012.0
2007-08-22 06:18:00,114.35,114.35,114.35,114.35,375900000.0
2007-08-22 06:19:00,114.35,114.37,114.34,114.355,1199999981.0
2007-08-22 06:20:00,114.355,114.36,114.35,114.35,530599996.0
2007-08-22 06:21:00,114.35,114.35,114.34,114.34,744000015.0
2007-08-22 06:22:00,114.34,114.35,114.335,114.34,824199991.0
2007-08-22 06:23:00,114.34,114.34,114.34,114.34,674700020.0
2007-08-22 06:24:00,114.34,114.34,114.32,114.325,1189099990.0
2007-08-22 06:25:00,114.325,114.34,114.32,114.34,1543600009.0
2007-08-22 06:26:00,114.34,114.34,114.33,114.33,185900000.0
2007-08-22 06:27:00,114.33,114.34,114.33,114.33,434799998.0
2007-08-22 06:28:00,114.34,114.34,114.33,114.33,169600000.0
2007-08-22 06:29:00,114.33,114.33,114.32,114.32,877100003.0
2007-08-22 06:30:00,114.33,114.33,114.33,114.33,219000000.0
2007-08-22 06:31:00,114.33,114.33,114.33,114.33,338500000.0
2007-08-22 06:32:00,114.33,114.33,114.32,114.33,1030399996.0
2007-08-22 06:33:00,114.32,114.35,114.32,114.33,2061300045.0
2007-08-22 06:34:00,114.34,114.36,114.34,114.35,2061300045.0
2007-08-22 06:35:00,114.35,114.36,114.35,114.36,2026600050.0
2007-08-22 06:36:00,114.36,114.36,114.34,114.34,767499994.0
2007-08-22 06:37:00,114.33,114.34,114.33,114.34,246600002.0
2007-08-22 06:38:00,114.34,114.34,114.32,114.33,525600002.0
2007-08-22 06:39:00,114.34,114.35,114.34,114.35,388700007.0
2007-08-22 06:40:00,114.34,114.35,114.34,114.34,976900022.0
2007-08-22 06:41:00,114.34,114.34,114.32,114.32,1278500023.0
2007-08-22 06:42:00,114.33,114.33,114.33,114.33,209400000.0
2007-08-22 06:43:00,114.33,114.33,114.31,114.32,1162300014.0
2007-08-22 06:44:00,114.32,114.33,114.3,114.3,1851599991.0
2007-08-22 06:45:00,114.3,114.3,114.29,114.3,1595300008.0
2007-08-22 06:46:00,114.31,114.32,114.3,114.3,1595300008.0
2007-08-22 06:47:00,114.31,114.31,114.28,114.28,1424700000.0
2007-08-22 06:48:00,114.27,114.29,114.25,114.29,1433200007.0
2007-08-22 06:49:00,114.3,114.32,114.29,114.31,1433200007.0
2007-08-22 06:50:00,114.31,114.32,114.3,114.31,1305499992.0
2007-08-22 06:51:00,114.31,114.32,114.31,114.31,299900000.0
2007-08-22 06:52:00,114.31,114.32,114.3,114.31,2006000001.0
2007-08-22 06:53:00,114.32,114.33,114.31,114.32,2006000001.0
2007-08-22 06:54:00,114.32,114.33,114.32,114.33,1976500031.0
2007-08-22 06:55:00,114.33,114.34,114.32,114.34,1071099999.0
2007-08-22 06:56:00,114.34,114.34,114.32,114.33,994500011.0
2007-08-22 06:57:00,114.32,114.32,114.3,114.32,1998299986.0
2007-08-22 06:58:00,114.33,114.35,114.32,114.34,1998299986.0
2007-08-22 06:59:00,114.34,114.36,114.33,114.36,1004499996.0
2007-08-22 07:00:00,114.36,114.36,114.34,114.34,1095900006.0
2007-08-22 07:01:00,114.34,114.35,114.305,114.31,1749899993.0
2007-08-22 07:02:00,114.31,114.33,114.3,114.33,1272500001.0
2007-08-22 07:03:00,114.32,114.33,114.32,114.33,1272500001.0
2007-08-22 07:04:00,114.32,114.33,114.32,114.32,1272500001.0
2007-08-22 07:05:00,114.33,114.34,114.305,114.305,1272500001.0
2007-08-22 07:06:00,114.31,114.33,114.31,114.32,1143100011.0
2007-08-22 07:07:00,114.32,114.34,114.32,114.33,2048700002.0
2007-08-22 07:08:00,114.32,114.34,114.32,114.34,404400000.0
2007-08-22 07:09:00,114.34,114.35,114.33,114.35,1443000013.0
2007-08-22 07:10:00,114.34,114.35,114.31,114.31,1807700017.0
2007-08-22 07:11:00,114.32,114.34,114.32,114.32,1807700017.0
2007-08-22 07:12:00,114.32,114.33,114.31,114.33,1258400006.0
2007-08-22 07:13:00,114.32,114.33,114.32,114.33,1428400023.0
2007-08-22 07:14:00,114.33,114.35,114.32,114.33,2001199991.0
2007-08-22 07:15:00,114.325,114.34,114.32,114.34,1001599997.0
2007-08-22 07:16:00,114.34,114.35,114.33,114.34,1048399988.0
2007-08-22 07:17:00,114.34,114.36,114.34,114.36,191400000.0
2007-08-22 07:18:00,114.355,114.36,114.35,114.35,717700008.0
2007-08-22 07:19:00,114.35,114.38,114.35,114.37,1035000003.0
2007-08-22 07:20:00,114.38,114.38,114.35,114.38,952799999.0
2007-08-22 07:21:00,114.385,114.39,114.36,114.37,952799999.0
2007-08-22 07:22:00,114.37,114.37,114.36,114.37,1208200004.0
2007-08-22 07:23:00,114.37,114.38,114.365,114.37,1433200007.0
2007-08-22 07:24:00,114.37,114.38,114.37,114.37,2124800003.0
2007-08-22 07:25:00,114.37,114.37,114.365,114.365,1475000024.0
2007-08-22 07:26:00,114.365,114.38,114.36,114.365,1216899990.0
2007-08-22 07:27:00,114.365,114.385,114.365,114.365,1225399997.0
2007-08-22 07:28:00,114.37,114.37,114.35,114.36,795599996.0
2007-08-22 07:29:00,114.365,114.37,114.365,114.37,795599996.0
2007-08-22 07:30:00,114.37,114.37,114.365,114.37,1325700009.0
2007-08-22 07:31:00,114.37,114.38,114.365,114.37,586299989.0
2007-08-22 07:32:00,114.37,114.37,114.36,114.37,364199996.0
2007-08-22 07:33:00,114.37,114.37,114.36,114.37,296999998.0
2007-08-22 07:34:00,114.37,114.38,114.37,114.37,296999998.0
2007-08-22 07:35:00,114.38,114.38,114.36,114.37,995500016.0
2007-08-22 07:36:00,114.375,114.375,114.37,114.375,49000000.0
2007-08-22 07:37:00,114.375,114.375,114.355,114.355,960500003.0
2007-08-22 07:38:00,114.36,114.38,114.355,114.37,1758500024.0
2007-08-22 07:39:00,114.38,114.38,114.37,114.37,1445100010.0
2007-08-22 07:40:00,114.37,114.38,114.36,114.36,1587900004.0
2007-08-22 07:41:00,114.37,114.38,114.36,114.38,1908100018.0
2007-08-22 07:42:00,114.38,114.43,114.38,114.4,2004200010.0
2007-08-22 07:43:00,114.4,114.43,114.39,114.42,1830479999.0
2007-08-22 07:44:00,114.41,114.41,114.38,114.39,1830479999.0
2007-08-22 07:45:00,114.4,114.41,114.39,114.4,1830479999.0
2007-08-22 07:46:00,114.4,114.41,114.395,114.4,1982600012.0
2007-08-22 07:47:00,114.395,114.4,114.39,114.39,653399972.0
2007-08-22 07:48:00,114.395,114.395,114.395,114.395,8000000.0
2007-08-22 07:49:00,114.395,114.4,114.39,114.4,501800000.0
2007-08-22 07:50:00,114.4,114.42,114.4,114.41,913499993.0
2007-08-22 07:51:00,114.41,114.43,114.41,114.41,1381999999.0
2007-08-22 07:52:00,114.41,114.43,114.41,114.43,1902899991.0
2007-08-22 07:53:00,114.43,114.43,114.41,114.42,899800006.0
2007-08-22 07:54:00,114.41,114.42,114.41,114.41,899800006.0
2007-08-22 07:55:00,114.42,114.42,114.41,114.42,899800006.0
2007-08-22 07:56:00,114.42,114.43,114.415,114.415,1198899993.0
2007-08-22 07:57:00,114.42,114.43,114.38,114.4,950499997.0
2007-08-22 07:58:00,114.38,114.38,114.35,114.37,1927999996.0
2007-08-22 07:59:00,114.38,114.385,114.355,114.36,1927999996.0
2007-08-22 08:00:00,114.36,114.38,114.35,114.36,1429400010.0
2007-08-22 08:01:00,114.37,114.37,114.36,114.37,1429400010.0
2007-08-22 08:02:00,114.37,114.38,114.36,114.38,1944500008.0
2007-08-22 08:03:00,114.39,114.41,114.38,114.41,1944500008.0
2007-08-22 08:04:00,114.4,114.41,114.39,114.41,1118700018.0
2007-08-22 08:05:00,114.41,114.43,114.4,114.43,1108800000.0
2007-08-22 08:06:00,114.42,114.48,114.41,114.48,851100004.0
2007-08-22 08:07:00,114.47,114.48,114.47,114.48,851100004.0
2007-08-22 08:08:00,114.52,114.55,114.48,114.54,851100004.0
2007-08-22 08:09:00,114.55,114.59,114.53,114.59,851100004.0
2007-08-22 08:10:00,114.63,114.64,114.62,114.62,851100004.0
2007-08-22 08:11:00,114.61,114.66,114.61,114.65,851100004.0
2007-08-22 08:12:00,114.64,114.69,114.64,114.68,851100004.0
2007-08-22 08:13:00,114.66,114.67,114.62,114.63,851100004.0
2007-08-22 08:14:00,114.635,114.66,114.62,114.62,851100004.0
2007-08-22 08:15:00,114.62,114.62,114.6,114.61,1725899998.0
2007-08-22 08:16:00,114.605,114.62,114.605,114.61,599699994.0
2007-08-22 08:17:00,114.61,114.61,114.57,114.61,566600001.0
2007-08-22 08:18:00,114.6,114.63,114.58,114.59,566600001.0
2007-08-22 08:19:00,114.6,114.63,114.6,114.6,566600001.0
2007-08-22 08:20:00,114.61,114.61,114.58,114.58,566600001.0
2007-08-22 08:21:00,114.57,114.6,114.55,114.59,1180500002.0
2007-08-22 08:22:00,114.61,114.61,114.6,114.6,1180500002.0
2007-08-22 08:23:00,114.61,114.65,114.605,114.63,1180500002.0
2007-08-22 08:24:00,114.61,114.62,114.61,114.62,1581300034.0
2007-08-22 08:25:00,114.63,114.63,114.6,114.6,1581300034.0
2007-08-22 08:26:00,114.6,114.62,114.6,114.61,1581300034.0
2007-08-22 08:27:00,114.59,114.59,114.56,114.59,1350400022.0
2007-08-22 08:28:00,114.6,114.645,114.58,114.645,1350400022.0
2007-08-22 08:29:00,114.62,114.64,114.6,114.62,1682699998.0
2007-08-22 08:30:00,114.61,114.65,114.61,114.65,1682699998.0
2007-08-22 08:31:00,114.64,114.64,114.62,114.63,1682699998.0
2007-08-22 08:32:00,114.64,114.67,114.63,114.64,1682699998.0
2007-08-22 08:33:00,114.63,114.72,114.63,114.68,1682699998.0
2007-08-22 08:34:00,114.66,114.71,114.65,114.69,1682699998.0
2007-08-22 08:35:00,114.68,114.72,114.68,114.71,1682699998.0
2007-08-22 08:36:00,114.7,114.75,114.68,114.73,1682699998.0
2007-08-22 08:37:00,114.74,114.75,114.72,114.75,1682699998.0
2007-08-22 08:38:00,114.76,114.85,114.74,114.85,1682699998.0
2007-08-22 08:39:00,114.87,114.87,114.8,114.83,1682699998.0
2007-08-22 08:40:00,114.84,114.87,114.81,114.87,1682699998.0
2007-08-22 08:41:00,114.9,114.93,114.86,114.86,1682699998.0
2007-08-22 08:42:00,114.87,114.91,114.86,114.87,1682699998.0
2007-08-22 08:43:00,114.865,114.91,114.86,114.905,1479700003.0
2007-08-22 08:44:00,114.9,114.93,114.89,114.92,1712100001.0
2007-08-22 08:45:00,114.93,114.93,114.87,114.87,1712100001.0
2007-08-22 08:46:00,114.88,114.9,114.87,114.89,1712100001.0
2007-08-22 08:47:00,114.89,114.9,114.865,114.865,1910006016.0
2007-08-22 08:48:00,114.85,114.87,114.83,114.83,2117200007.0
2007-08-22 08:49:00,114.84,114.88,114.84,114.88,2117200007.0
2007-08-22 08:50:00,114.88,114.88,114.87,114.88,1191900011.0
2007-08-22 08:51:00,114.86,114.87,114.85,114.86,1491099996.0
2007-08-22 08:52:00,114.87,114.92,114.86,114.9,1491099996.0
2007-08-22 08:53:00,114.91,114.93,114.89,114.92,1491099996.0
2007-08-22 08:54:00,114.925,114.93,114.905,114.925,1491099996.0
2007-08-22 08:55:00,114.92,115.01,114.91,114.97,1801500008.0
2007-08-22 08:56:00,114.96,114.99,114.95,114.97,1801500008.0
2007-08-22 08:57:00,114.98,115.01,114.97,115.01,1801500008.0
2007-08-22 08:58:00,115.0,115.04,114.97,114.97,1801500008.0
2007-08-22 08:59:00,114.98,114.99,114.94,114.95,1801500008.0
2007-08-22 09:00:00,114.94,114.96,114.92,114.94,1801500008.0
2007-08-22 09:01:00,114.95,114.96,114.91,114.92,1801500008.0
2007-08-22 09:02:00,114.93,114.93,114.9,114.91,1801500008.0
2007-08-22 09:03:00,114.9,114.94,114.89,114.93,1801500008.0
2007-08-22 09:04:00,114.92,114.93,114.86,114.87,1801500008.0
2007-08-22 09:05:00,114.86,114.87,114.83,114.84,1801500008.0
2007-08-22 09:06:00,114.86,114.88,114.855,114.86,1801500008.0
2007-08-22 09:07:00,114.86,114.93,114.855,114.93,1756600003.0
2007-08-22 09:08:00,114.93,114.93,114.86,114.91,2011599993.0
2007-08-22 09:09:00,114.92,114.93,114.86,114.86,2011599993.0
2007-08-22 09:10:00,114.85,114.88,114.83,114.87,2011599993.0
2007-08-22 09:11:00,114.88,114.9,114.86,114.86,2011599993.0
2007-08-22 09:12:00,114.84,114.86,114.83,114.86,1304099990.0
2007-08-22 09:13:00,114.88,114.89,114.87,114.88,1304099990.0
2007-08-22 09:14:00,114.88,114.9,114.86,114.9,1556080003.0
2007-08-22 09:15:00,114.88,114.9,114.86,114.89,1232100001.0
2007-08-22 09:16:00,114.88,114.89,114.86,114.88,1232100001.0
2007-08-22 09:17:00,114.89,114.89,114.85,114.85,1232100001.0
2007-08-22 09:18:00,114.855,114.86,114.83,114.85,1232100001.0
2007-08-22 09:19:00,114.85,114.87,114.85,114.87,921900008.0
2007-08-22 09:20:00,114.85,114.86,114.77,114.79,2104400046.0
2007-08-22 09:21:00,114.8,114.8,114.78,114.79,2104400046.0
2007-08-22 09:22:00,114.8,114.82,114.79,114.8,2104400046.0
2007-08-22 09:23:00,114.81,114.82,114.78,114.79,2104400046.0
2007-08-22 09:24:00,114.8,114.83,114.8,114.83,2104400046.0
2007-08-22 09:25:00,114.85,114.86,114.84,114.86,2104400046.0
2007-08-22 09:26:00,114.84,114.86,114.82,114.84,873400005.0
2007-08-22 09:27:00,114.83,114.84,114.83,114.83,873400005.0
2007-08-22 09:28:00,114.84,114.85,114.82,114.85,873400005.0
2007-08-22 09:29:00,114.84,114.84,114.79,114.8,873400005.0
2007-08-22 09:30:00,114.79,114.83,114.77,114.78,873400005.0
2007-08-22 09:31:00,114.79,114.83,114.79,114.82,873400005.0
2007-08-22 09:32:00,114.83,114.85,114.8,114.8,873400005.0
2007-08-22 09:33:00,114.82,114.84,114.8,114.83,873400005.0
2007-08-22 09:34:00,114.82,114.83,114.82,114.82,873400005.0
2007-08-22 09:35:00,114.83,114.83,114.82,114.82,873400005.0
2007-08-22 09:36:00,114.82,114.84,114.8,114.83,583799996.0
2007-08-22 09:37:00,114.84,114.84,114.82,114.83,583799996.0
2007-08-22 09:38:00,114.84,114.84,114.75,114.77,583799996.0
2007-08-22 09:39:00,114.76,114.79,114.76,114.77,583799996.0
2007-08-22 09:40:00,114.76,114.77,114.72,114.77,583799996.0
2007-08-22 09:41:00,114.78,114.79,114.76,114.77,583799996.0
2007-08-22 09:42:00,114.78,114.83,114.78,114.79,583799996.0
2007-08-22 09:43:00,114.8,114.8,114.79,114.79,583799996.0
2007-08-22 09:44:00,114.79,114.82,114.79,114.8,1969290003.0
2007-08-22 09:45:00,114.8,114.8,114.79,114.79,1640300014.0
2007-08-22 09:46:00,114.8,114.82,114.795,114.81,1640300014.0
2007-08-22 09:47:00,114.79,114.8,114.79,114.8,1432100004.0
2007-08-22 09:48:00,114.82,114.83,114.8,114.8,1432100004.0
2007-08-22 09:49:00,114.79,114.8,114.79,114.8,1432100004.0
2007-08-22 09:50:00,114.82,114.82,114.8,114.815,1432100004.0
2007-08-22 09:51:00,114.81,114.87,114.81,114.87,2104899973.0
2007-08-22 09:52:00,114.86,114.87,114.82,114.82,2104899973.0
2007-08-22 09:53:00,114.83,114.87,114.81,114.84,2104899973.0
2007-08-22 09:54:00,114.85,114.86,114.82,114.83,2104899973.0
2007-08-22 09:55:00,114.82,114.83,114.8,114.83,2104899973.0
2007-08-22 09:56:00,114.84,114.85,114.83,114.835,2104899973.0
2007-08-22 09:57:00,114.82,114.85,114.82,114.85,1646200015.0
2007-08-22 09:58:00,114.86,114.87,114.83,114.87,1646200015.0
2007-08-22 09:59:00,114.86,114.87,114.85,114.86,1646200015.0
2007-08-22 10:00:00,114.865,114.87,114.84,114.84,1646200015.0
2007-08-22 10:01:00,114.84,114.85,114.83,114.84,1746200011.0
2007-08-22 10:02:00,114.85,114.85,114.82,114.82,1746200011.0
2007-08-22 10:03:00,114.84,114.84,114.81,114.815,1746200011.0
2007-08-22 10:04:00,114.81,114.82,114.79,114.79,1773600005.0
2007-08-22 10:05:00,114.77,114.78,114.76,114.77,1773600005.0
2007-08-22 10:06:00,114.76,114.8,114.76,114.8,1773600005.0
2007-08-22 10:07:00,114.81,114.81,114.8,114.8,1773600005.0
2007-08-22 10:08:00,114.82,114.82,114.79,114.81,1773600005.0
2007-08-22 10:09:00,114.8,114.85,114.8,114.83,1773600005.0
2007-08-22 10:10:00,114.81,114.83,114.8,114.83,1773600005.0
2007-08-22 10:11:00,114.84,114.85,114.83,114.83,1773600005.0
2007-08-22 10:12:00,114.82,114.84,114.8,114.83,1773600005.0
2007-08-22 10:13:00,114.82,114.83,114.81,114.83,1773600005.0
2007-08-22 10:14:00,114.84,114.85,114.83,114.83,1773600005.0
2007-08-22 10:15:00,114.85,114.85,114.8,114.82,1773600005.0
2007-08-22 10:16:00,114.83,114.84,114.8,114.84,1773600005.0
2007-08-22 10:17:00,114.83,114.85,114.83,114.85,1773600005.0
2007-08-22 10:18:00,114.86,114.86,114.83,114.83,1773600005.0
2007-08-22 10:19:00,114.82,114.85,114.81,114.83,1773600005.0
2007-08-22 10:20:00,114.84,114.86,114.83,114.83,1773600005.0
2007-08-22 10:21:00,114.84,114.91,114.83,114.91,1773600005.0
2007-08-22 10:22:00,114.9,114.93,114.88,114.9,1773600005.0
2007-08-22 10:23:00,114.91,114.97,114.91,114.93,1773600005.0
2007-08-22 10:24:00,114.94,114.97,114.92,114.96,1773600005.0
2007-08-22 10:25:00,114.95,114.96,114.93,114.95,1773600005.0
2007-08-22 10:26:00,114.96,115.03,114.94,115.01,1773600005.0
2007-08-22 10:27:00,115.0,115.0,114.95,114.96,1773600005.0
2007-08-22 10:28:00,114.95,114.97,114.92,114.94,1773600005.0
2007-08-22 10:29:00,114.93,114.97,114.93,114.93,1773600005.0
2007-08-22 10:30:00,114.94,114.98,114.93,114.98,1773600005.0
2007-08-22 10:31:00,114.99,115.02,114.96,114.97,1773600005.0
2007-08-22 10:32:00,114.99,115.0,114.97,114.98,1773600005.0
2007-08-22 10:33:00,114.98,114.98,114.95,114.97,1773600005.0
2007-08-22 10:34:00,114.97,114.99,114.955,114.98,1066200003.0
2007-08-22 10:35:00,114.98,114.98,114.925,114.93,1265599996.0
2007-08-22 10:36:00,114.91,114.92,114.87,114.89,1037999993.0
2007-08-22 10:37:00,114.88,114.91,114.86,114.88,1037999993.0
2007-08-22 10:38:00,114.87,114.89,114.87,114.89,1037999993.0
2007-08-22 10:39:00,114.9,114.91,114.88,114.89,1037999993.0
2007-08-22 10:40:00,114.9,114.9,114.89,114.895,1037999993.0
2007-08-22 10:41:00,114.87,114.89,114.87,114.88,1652300012.0
2007-08-22 10:42:00,114.87,114.88,114.85,114.86,1652300012.0
2007-08-22 10:43:00,114.87,114.88,114.86,114.88,1652300012.0
2007-08-22 10:44:00,114.86,114.87,114.85,114.86,928800004.0
2007-08-22 10:45:00,114.87,114.87,114.855,114.87,928800004.0
2007-08-22 10:46:00,114.86,114.88,114.86,114.87,1539699994.0
2007-08-22 10:47:00,114.87,114.87,114.85,114.86,356300014.0
2007-08-22 10:48:00,114.88,114.88,114.87,114.87,356300014.0
2007-08-22 10:49:00,114.87,114.87,114.86,114.86,910800011.0
2007-08-22 10:50:00,114.85,114.89,114.85,114.89,1510600011.0
2007-08-22 10:51:00,114.89,114.9,114.88,114.895,321100002.0
2007-08-22 10:52:00,114.87,114.88,114.85,114.85,1899099989.0
2007-08-22 10:53:00,114.86,114.88,114.86,114.87,1899099989.0
2007-08-22 10:54:00,114.86,114.87,114.83,114.83,1899099989.0
2007-08-22 10:55:00,114.82,114.84,114.79,114.81,1899099989.0
2007-08-22 10:56:00,114.815,114.83,114.81,114.82,1899099989.0
2007-08-22 10:57:00,114.8,114.83,114.8,114.82,1651500007.0
2007-08-22 10:58:00,114.83,114.83,114.82,114.82,1651500007.0
2007-08-22 10:59:00,114.83,114.85,114.82,114.825,1651500007.0
2007-08-22 11:00:00,114.83,114.83,114.82,114.83,1427200018.0
2007-08-22 11:01:00,114.84,114.86,114.83,114.86,1427200018.0
2007-08-22 11:02:00,114.87,114.87,114.85,114.86,1427200018.0
2007-08-22 11:03:00,114.83,114.84,114.81,114.82,2072799986.0
2007-08-22 11:04:00,114.82,114.84,114.82,114.84,2072799986.0
2007-08-22 11:05:00,114.82,114.83,114.82,114.83,1946199999.0
2007-08-22 11:06:00,114.84,114.85,114.82,114.83,1946199999.0
2007-08-22 11:07:00,114.84,114.89,114.84,114.89,1946199999.0
2007-08-22 11:08:00,114.9,114.95,114.89,114.94,1946199999.0
2007-08-22 11:09:00,114.93,114.93,114.91,114.92,1946199999.0
2007-08-22 11:10:00,114.91,114.94,114.9,114.93,1946199999.0
2007-08-22 11:11:00,114.94,114.94,114.91,114.91,1946199999.0
2007-08-22 11:12:00,114.91,114.92,114.88,114.885,1083499994.0
2007-08-22 11:13:00,114.885,114.9,114.87,114.87,743480002.0
2007-08-22 11:14:00,114.86,114.92,114.85,114.87,1768200028.0
2007-08-22 11:15:00,114.89,114.89,114.87,114.87,1768200028.0
2007-08-22 11:16:00,114.85,114.86,114.84,114.84,967199998.0
2007-08-22 11:17:00,114.85,114.87,114.85,114.86,967199998.0
2007-08-22 11:18:00,114.87,114.89,114.87,114.885,967199998.0
2007-08-22 11:19:00,114.885,114.91,114.885,114.89,1166400005.0
2007-08-22 11:20:00,114.89,114.95,114.88,114.93,1740899992.0
2007-08-22 11:21:00,114.94,114.94,114.89,114.9,1740899992.0
2007-08-22 11:22:00,114.89,114.91,114.88,114.89,1998299984.0
2007-08-22 11:23:00,114.89,114.9,114.88,114.9,1134300016.0
2007-08-22 11:24:00,114.9,114.92,114.885,114.885,1464600016.0
2007-08-22 11:25:00,114.89,114.9,114.87,114.885,1615700005.0
2007-08-22 11:26:00,114.88,114.89,114.88,114.89,561600021.0
2007-08-22 11:27:00,114.89,114.89,114.88,114.89,44699999.0
2007-08-22 11:28:00,114.89,114.89,114.86,114.86,1538700001.0
2007-08-22 11:29:00,114.86,114.87,114.85,114.87,1655900007.0
2007-08-22 11:30:00,114.87,114.88,114.86,114.87,1679700005.0
2007-08-22 11:31:00,114.85,114.88,114.85,114.88,1715200018.0
2007-08-22 11:32:00,114.89,114.91,114.87,114.87,1715200018.0
2007-08-22 11:33:00,114.86,114.87,114.85,114.86,1715200018.0
2007-08-22 11:34:00,114.85,114.87,114.85,114.86,1715200018.0
2007-08-22 11:35:00,114.87,114.87,114.85,114.85,1715200018.0
2007-08-22 11:36:00,114.86,114.87,114.845,114.86,1715200018.0
2007-08-22 11:37:00,114.86,114.87,114.85,114.86,1557820044.0
2007-08-22 11:38:00,114.86,114.87,114.85,114.86,1410599996.0
2007-08-22 11:39:00,114.86,114.87,114.85,114.87,641900006.0
2007-08-22 11:40:00,114.85,114.87,114.85,114.86,327999998.0
2007-08-22 11:41:00,114.87,114.87,114.85,114.86,327999998.0
2007-08-22 11:42:00,114.85,114.86,114.82,114.84,327999998.0
2007-08-22 11:43:00,114.85,114.86,114.84,114.86,327999998.0
2007-08-22 11:44:00,114.85,114.87,114.85,114.85,327999998.0
2007-08-22 11:45:00,114.86,114.87,114.83,114.83,327999998.0
2007-08-22 11:46:00,114.84,114.86,114.84,114.86,327999998.0
2007-08-22 11:47:00,114.85,114.85,114.83,114.84,327999998.0
2007-08-22 11:48:00,114.86,114.88,114.86,114.88,327999998.0
2007-08-22 11:49:00,114.88,114.89,114.88,114.89,718800011.0
2007-08-22 11:50:00,114.87,114.89,114.86,114.86,497500016.0
2007-08-22 11:51:00,114.88,114.89,114.88,114.89,497500016.0
2007-08-22 11:52:00,114.89,114.89,114.86,114.86,1772300004.0
2007-08-22 11:53:00,114.86,114.88,114.86,114.87,961199997.0
2007-08-22 11:54:00,114.88,114.89,114.87,114.89,961199997.0
2007-08-22 11:55:00,114.88,114.89,114.86,114.88,1857500004.0
2007-08-22 11:56:00,114.88,114.89,114.86,114.89,1977199993.0
2007-08-22 11:57:00,114.89,114.9,114.86,114.89,1645400008.0
2007-08-22 11:58:00,114.88,114.88,114.84,114.87,1338299997.0
2007-08-22 11:59:00,114.88,114.88,114.86,114.86,1338299997.0
2007-08-22 12:00:00,114.85,114.86,114.84,114.86,1338299997.0
2007-08-22 12:01:00,114.87,114.87,114.86,114.87,1338299997.0
2007-08-22 12:02:00,114.87,114.87,114.86,114.87,1287900006.0
2007-08-22 12:03:00,114.87,114.88,114.86,114.86,1958299977.0
2007-08-22 12:04:00,114.855,114.86,114.85,114.85,747000002.0
2007-08-22 12:05:00,114.85,114.86,114.845,114.85,216200003.0
2007-08-22 12:06:00,114.86,114.87,114.85,114.86,1356000011.0
2007-08-22 12:07:00,114.86,114.87,114.85,114.87,1093289993.0
2007-08-22 12:08:00,114.87,114.9,114.86,114.9,1837700002.0
2007-08-22 12:09:00,114.89,114.93,114.89,114.93,1837700002.0
2007-08-22 12:10:00,114.94,114.97,114.92,114.96,1837700002.0
2007-08-22 12:11:00,114.95,114.95,114.92,114.93,1837700002.0
2007-08-22 12:12:00,114.94,114.94,114.89,114.91,1837700002.0
2007-08-22 12:13:00,114.9,114.91,114.89,114.91,858800004.0
2007-08-22 12:14:00,114.9,114.92,114.9,114.92,1508200002.0
2007-08-22 12:15:00,114.92,114.94,114.92,114.92,1271300010.0
2007-08-22 12:16:00,114.92,114.95,114.91,114.95,1593600010.0
2007-08-22 12:17:00,114.95,114.97,114.94,114.96,709500001.0
2007-08-22 12:18:00,114.97,114.98,114.95,114.96,709500001.0
2007-08-22 12:19:00,114.94,114.95,114.91,114.92,328100000.0
2007-08-22 12:20:00,114.91,114.93,114.88,114.89,328100000.0
2007-08-22 12:21:00,114.9,114.93,114.87,114.88,328100000.0
2007-08-22 12:22:00,114.89,114.93,114.89,114.9,328100000.0
2007-08-22 12:23:00,114.92,114.93,114.9,114.93,328100000.0
2007-08-22 12:24:00,114.93,114.95,114.92,114.95,2005699999.0
2007-08-22 12:25:00,114.92,114.95,114.9,114.92,388100002.0
2007-08-22 12:26:00,114.91,114.91,114.89,114.9,388100002.0
2007-08-22 12:27:00,114.89,114.92,114.88,114.89,388100002.0
2007-08-22 12:28:00,114.9,114.94,114.89,114.93,388100002.0
2007-08-22 12:29:00,114.94,114.94,114.92,114.92,388100002.0
2007-08-22 12:30:00,114.9,114.91,114.87,114.87,1994900005.0
2007-08-22 12:31:00,114.88,114.91,114.87,114.89,1994900005.0
2007-08-22 12:32:00,114.91,114.94,114.91,114.93,1994900005.0
2007-08-22 12:33:00,114.92,114.94,114.92,114.94,1994900005.0
2007-08-22 12:34:00,114.95,114.96,114.94,114.96,1994900005.0
2007-08-22 12:35:00,114.96,114.965,114.94,114.95,1593600001.0
2007-08-22 12:36:00,114.95,114.97,114.94,114.97,1373239999.0
2007-08-22 12:37:00,114.97,114.99,114.96,114.98,1284600017.0
2007-08-22 12:38:00,114.97,114.98,114.94,114.96,1284600017.0
2007-08-22 12:39:00,114.965,114.98,114.95,114.96,1284600017.0
2007-08-22 12:40:00,114.95,114.98,114.94,114.98,1848400398.0
2007-08-22 12:41:00,114.97,114.99,114.97,114.98,1848400398.0
2007-08-22 12:42:00,114.99,115.01,114.98,115.0,1848400398.0
2007-08-22 12:43:00,115.01,115.02,114.965,114.965,1848400398.0
2007-08-22 12:44:00,114.95,114.97,114.93,114.94,2008084004.0
2007-08-22 12:45:00,114.96,114.99,114.95,114.99,2008084004.0
2007-08-22 12:46:00,114.98,115.02,114.97,115.01,2008084004.0
2007-08-22 12:47:00,115.0,115.05,115.0,115.04,2008084004.0
2007-08-22 12:48:00,115.05,115.08,115.03,115.04,2008084004.0
2007-08-22 12:49:00,115.04,115.05,114.96,114.96,2008084004.0
2007-08-22 12:50:00,114.95,114.96,114.94,114.96,1143100005.0
2007-08-22 12:51:00,114.97,115.01,114.96,115.0,1143100005.0
2007-08-22 12:52:00,115.01,115.02,114.98,114.98,1143100005.0
2007-08-22 12:53:00,114.96,115.04,114.96,115.02,172390000.0
2007-08-22 12:54:00,115.01,115.04,115.01,115.03,172390000.0
2007-08-22 12:55:00,115.05,115.07,115.03,115.03,172390000.0
2007-08-22 12:56:00,115.05,115.06,115.05,115.05,172390000.0
2007-08-22 12:57:00,115.05,115.05,115.01,115.04,863900010.0
2007-08-22 12:58:00,115.04,115.05,115.0,115.04,1573100000.0
2007-08-22 12:59:00,115.03,115.04,115.02,115.04,1775100009.0
2007-08-22 13:00:00,115.05,115.05,115.02,115.04,1775100009.0
2007-08-22 13:01:00,115.06,115.06,115.0,115.01,1775100009.0
2007-08-22 13:02:00,115.01,115.03,115.01,115.015,1836900003.0
2007-08-22 13:03:00,115.02,115.04,115.01,115.04,841500005.0
2007-08-22 13:04:00,115.03,115.1,115.02,115.09,864699998.0
2007-08-22 13:05:00,115.08,115.08,115.06,115.08,864699998.0
2007-08-22 13:06:00,115.085,115.085,115.06,115.08,864699998.0
2007-08-22 13:07:00,115.08,115.08,115.01,115.03,765999999.0
2007-08-22 13:08:00,115.02,115.12,115.02,115.11,765999999.0
2007-08-22 13:09:00,115.1,115.11,115.05,115.09,765999999.0
2007-08-22 13:10:00,115.11,115.15,115.08,115.15,765999999.0
2007-08-22 13:11:00,115.14,115.14,115.12,115.13,765999999.0
2007-08-22 13:12:00,115.14,115.15,115.13,115.14,765999999.0
2007-08-22 13:13:00,115.13,115.14,115.11,115.13,765999999.0
2007-08-22 13:14:00,115.14,115.15,115.12,115.12,765999999.0
2007-08-22 13:15:00,115.13,115.16,115.12,115.15,765999999.0
2007-08-22 13:16:00,115.16,115.16,115.12,115.13,765999999.0
2007-08-22 13:17:00,115.14,115.15,115.125,115.125,765999999.0
2007-08-22 13:18:00,115.12,115.15,115.11,115.13,2009100002.0
2007-08-22 13:19:00,115.14,115.14,115.13,115.13,2009100002.0
2007-08-22 13:20:00,115.13,115.13,115.08,115.08,1137920005.0
2007-08-22 13:21:00,115.095,115.1,115.05,115.08,1137920005.0
2007-08-22 13:22:00,115.08,115.09,115.07,115.08,1620399997.0
2007-08-22 13:23:00,115.08,115.11,115.07,115.11,1075400003.0
2007-08-22 13:24:00,115.1,115.12,115.07,115.08,1075400003.0
2007-08-22 13:25:00,115.09,115.11,115.08,115.1,1075400003.0
2007-08-22 13:26:00,115.1,115.1,115.08,115.08,1700799999.0
2007-08-22 13:27:00,115.08,115.09,115.06,115.07,777999998.0
2007-08-22 13:28:00,115.06,115.08,115.06,115.06,998099997.0
2007-08-22 13:29:00,115.05,115.11,115.05,115.08,1362300003.0
2007-08-22 13:30:00,115.09,115.125,115.09,115.1,1362300003.0
2007-08-22 13:31:00,115.1,115.1,115.09,115.1,1178400011.0
2007-08-22 13:32:00,115.1,115.11,115.09,115.1,1484650003.0
2007-08-22 13:33:00,115.1,115.1,115.09,115.09,536800000.0
2007-08-22 13:34:00,115.1,115.12,115.1,115.12,1704699990.0
2007-08-22 13:35:00,115.13,115.14,115.1,115.11,1704699990.0
2007-08-22 13:36:00,115.12,115.15,115.11,115.13,1704699990.0
2007-08-22 13:37:00,115.15,115.18,115.14,115.17,1704699990.0
2007-08-22 13:38:00,115.17,115.17,115.15,115.15,1857300013.0
2007-08-22 13:39:00,115.15,115.15,115.14,115.14,1293500009.0
2007-08-22 13:40:00,115.12,115.14,115.11,115.12,789199994.0
2007-08-22 13:41:00,115.12,115.12,115.09,115.1,789199994.0
2007-08-22 13:42:00,115.09,115.12,115.09,115.12,1738499999.0
2007-08-22 13:43:00,115.09,115.11,115.07,115.08,1944499998.0
2007-08-22 13:44:00,115.09,115.11,115.085,115.11,1944499998.0
2007-08-22 13:45:00,115.11,115.11,115.08,115.1,2114600011.0
2007-08-22 13:46:00,115.1,115.11,115.09,115.1,2079099989.0
2007-08-22 13:47:00,115.1,115.1,115.065,115.065,1258500003.0
2007-08-22 13:48:00,115.08,115.1,115.05,115.06,1755400010.0
2007-08-22 13:49:00,115.07,115.11,115.05,115.1,1755400010.0
2007-08-22 13:50:00,115.09,115.1,115.08,115.09,1755400010.0
2007-08-22 13:51:00,115.095,115.13,115.095,115.125,1755400010.0
2007-08-22 13:52:00,115.125,115.125,115.1,115.11,1679400013.0
2007-08-22 13:53:00,115.11,115.13,115.11,115.12,361800003.0
2007-08-22 13:54:00,115.13,115.14,115.12,115.13,361800003.0
2007-08-22 13:55:00,115.13,115.13,115.09,115.09,1582800017.0
2007-08-22 13:56:00,115.09,115.11,115.09,115.11,988300019.0
2007-08-22 13:57:00,115.12,115.14,115.09,115.1,988300019.0
2007-08-22 13:58:00,115.105,115.11,115.095,115.1,988300019.0
2007-08-22 13:59:00,115.1,115.1,115.03,115.06,965259987.0
2007-08-22 14:00:00,115.06,115.08,115.055,115.07,1966899999.0
2007-08-22 14:01:00,115.07,115.07,115.04,115.07,1377499983.0
2007-08-22 14:02:00,115.07,115.08,115.055,115.07,1584399987.0
2007-08-22 14:03:00,115.07,115.07,115.04,115.04,1678500008.0
2007-08-22 14:04:00,115.05,115.07,115.04,115.06,1678500008.0
2007-08-22 14:05:00,115.07,115.07,115.05,115.06,1851000004.0
2007-08-22 14:06:00,115.05,115.08,115.05,115.07,1851000004.0
2007-08-22 14:07:00,115.06,115.07,115.05,115.07,1851000004.0
2007-08-22 14:08:00,115.08,115.12,115.07,115.1,1851000004.0
2007-08-22 14:09:00,115.09,115.14,115.09,115.12,1851000004.0
2007-08-22 14:10:00,115.13,115.14,115.125,115.125,1851000004.0
2007-08-22 14:11:00,115.125,115.13,115.1,115.12,1774469998.0
2007-08-22 14:12:00,115.1,115.1,115.09,115.1,1898699964.0
2007-08-22 14:13:00,115.12,115.125,115.11,115.12,1898699964.0
2007-08-22 14:14:00,115.12,115.12,115.07,115.08,1457600009.0
2007-08-22 14:15:00,115.07,115.11,115.07,115.1,1457600009.0
2007-08-22 14:16:00,115.12,115.16,115.12,115.16,1457600009.0
2007-08-22 14:17:00,115.14,115.15,115.13,115.15,1653899990.0
2007-08-22 14:18:00,115.14,115.15,115.14,115.15,1653899990.0
2007-08-22 14:19:00,115.15,115.17,115.135,115.14,1653899990.0
2007-08-22 14:20:00,115.14,115.16,115.14,115.15,2109299990.0
2007-08-22 14:21:00,115.16,115.21,115.16,115.2,2109299990.0
2007-08-22 14:22:00,115.19,115.2,115.14,115.2,2109299990.0
2007-08-22 14:23:00,115.21,115.22,115.19,115.21,2109299990.0
2007-08-22 14:24:00,115.2,115.21,115.14,115.14,2109299990.0
2007-08-22 14:25:00,115.15,115.17,115.15,115.15,2109299990.0
2007-08-22 14:26:00,115.16,115.16,115.15,115.15,2109299990.0
2007-08-22 14:27:00,115.16,115.18,115.16,115.17,2109299990.0
2007-08-22 14:28:00,115.18,115.2,115.17,115.18,2109299990.0
2007-08-22 14:29:00,115.17,115.17,115.15,115.16,2109299990.0
2007-08-22 14:30:00,115.17,115.18,115.16,115.17,2109299990.0
2007-08-22 14:31:00,115.18,115.18,115.14,115.15,2109299990.0
2007-08-22 14:32:00,115.16,115.16,115.14,115.14,2109299990.0
2007-08-22 14:33:00,115.13,115.14,115.1,115.12,2109299990.0
2007-08-22 14:34:00,115.11,115.14,115.11,115.14,2109299990.0
2007-08-22 14:35:00,115.16,115.17,115.15,115.17,2109299990.0
2007-08-22 14:36:00,115.15,115.16,115.14,115.15,1136200002.0
2007-08-22 14:37:00,115.14,115.14,115.13,115.13,1136200002.0
2007-08-22 14:38:00,115.12,115.14,115.1,115.12,1136200002.0
2007-08-22 14:39:00,115.11,115.14,115.1,115.14,1136200002.0
2007-08-22 14:40:00,115.15,115.18,115.14,115.15,1136200002.0
2007-08-22 14:41:00,115.16,115.16,115.13,115.14,1136200002.0
2007-08-22 14:42:00,115.13,115.15,115.13,115.15,1136200002.0
2007-08-22 14:43:00,115.14,115.17,115.14,115.16,1136200002.0
2007-08-22 14:44:00,115.15,115.17,115.15,115.16,1136200002.0
2007-08-22 14:45:00,115.175,115.19,115.17,115.18,1136200002.0
2007-08-22 14:46:00,115.19,115.21,115.19,115.2,1307999992.0
2007-08-22 14:47:00,115.22,115.23,115.21,115.23,1307999992.0
2007-08-22 14:48:00,115.22,115.27,115.21,115.27,1525399998.0
2007-08-22 14:49:00,115.26,115.26,115.22,115.26,1525399998.0
2007-08-22 14:50:00,115.27,115.27,115.23,115.24,1525399998.0
2007-08-22 14:51:00,115.25,115.25,115.23,115.25,1525399998.0
2007-08-22 14:52:00,115.26,115.27,115.24,115.24,1525399998.0
2007-08-22 14:53:00,115.25,115.27,115.24,115.26,1525399998.0
2007-08-22 14:54:00,115.265,115.27,115.25,115.26,1525399998.0
2007-08-22 14:55:00,115.24,115.24,115.22,115.22,814900008.0
2007-08-22 14:56:00,115.23,115.24,115.22,115.23,814900008.0
2007-08-22 14:57:00,115.21,115.23,115.21,115.21,1961200019.0
2007-08-22 14:58:00,115.22,115.23,115.21,115.21,1961200019.0
2007-08-22 14:59:00,115.19,115.2,115.18,115.2,876100005.0
2007-08-22 15:00:00,115.19,115.21,115.17,115.19,876100005.0
2007-08-22 15:01:00,115.2,115.2,115.15,115.17,876100005.0
2007-08-22 15:02:00,115.16,115.17,115.15,115.17,876100005.0
2007-08-22 15:03:00,115.16,115.18,115.15,115.17,876100005.0
2007-08-22 15:04:00,115.16,115.18,115.16,115.17,876100005.0
2007-08-22 15:05:00,115.18,115.18,115.18,115.18,876100005.0
2007-08-22 15:06:00,115.16,115.17,115.15,115.15,2106299991.0
2007-08-22 15:07:00,115.16,115.16,115.15,115.15,2106299991.0
2007-08-22 15:08:00,115.16,115.18,115.14,115.14,2106299991.0
2007-08-22 15:09:00,115.16,115.18,115.15,115.18,2106299991.0
2007-08-22 15:10:00,115.175,115.18,115.16,115.17,2000499991.0
2007-08-22 15:11:00,115.17,115.21,115.17,115.19,1733999999.0
2007-08-22 15:12:00,115.2,115.21,115.19,115.2,1733999999.0
2007-08-22 15:13:00,115.21,115.23,115.2,115.22,1733999999.0
2007-08-22 15:14:00,115.23,115.24,115.21,115.23,1733999999.0
2007-08-22 15:15:00,115.23,115.24,115.23,115.23,1595239989.0
2007-08-22 15:16:00,115.24,115.25,115.2,115.21,1595239989.0
2007-08-22 15:17:00,115.2,115.2,115.18,115.18,1852399995.0
2007-08-22 15:18:00,115.18,115.19,115.17,115.19,2025800003.0
2007-08-22 15:19:00,115.2,115.2,115.15,115.18,2025800003.0
2007-08-22 15:20:00,115.19,115.19,115.17,115.17,2025800003.0
2007-08-22 15:21:00,115.16,115.17,115.15,115.17,1197599994.0
2007-08-22 15:22:00,115.18,115.18,115.17,115.17,1197599994.0
2007-08-22 15:23:00,115.17,115.18,115.16,115.17,653500003.0
2007-08-22 15:24:00,115.18,115.18,115.17,115.17,653500003.0
2007-08-22 15:25:00,115.18,115.19,115.18,115.18,653500003.0
2007-08-22 15:26:00,115.18,115.19,115.17,115.19,1044500004.0
2007-08-22 15:27:00,115.19,115.2,115.19,115.2,1756299989.0
2007-08-22 15:28:00,115.19,115.22,115.19,115.2,1793200008.0
2007-08-22 15:29:00,115.19,115.19,115.18,115.19,1793200008.0
2007-08-22 15:30:00,115.2,115.24,115.19,115.21,1793200008.0
2007-08-22 15:31:00,115.22,115.24,115.21,115.21,1793200008.0
2007-08-22 15:32:00,115.2,115.26,115.2,115.25,1793200008.0
2007-08-22 15:33:00,115.24,115.27,115.22,115.24,1793200008.0
2007-08-22 15:34:00,115.25,115.33,115.24,115.3,1793200008.0
2007-08-22 15:35:00,115.31,115.37,115.3,115.36,1793200008.0
2007-08-22 15:36:00,115.35,115.42,115.35,115.41,1793200008.0
2007-08-22 15:37:00,115.43,115.45,115.4,115.41,1793200008.0
2007-08-22 15:38:00,115.42,115.42,115.39,115.4,1793200008.0
2007-08-22 15:39:00,115.38,115.39,115.33,115.33,1793200008.0
2007-08-22 15:40:00,115.32,115.37,115.32,115.37,1793200008.0
2007-08-22 15:41:00,115.38,115.38,115.31,115.33,1793200008.0
2007-08-22 15:42:00,115.32,115.34,115.31,115.32,1793200008.0
2007-08-22 15:43:00,115.31,115.33,115.25,115.27,1793200008.0
2007-08-22 15:44:00,115.26,115.29,115.25,115.29,1793200008.0
2007-08-22 15:45:00,115.28,115.3,115.26,115.27,1793200008.0
2007-08-22 15:46:00,115.26,115.29,115.24,115.24,1793200008.0
2007-08-22 15:47:00,115.23,115.24,115.18,115.21,1793200008.0
2007-08-22 15:48:00,115.19,115.21,115.19,115.21,1793200008.0
2007-08-22 15:49:00,115.2,115.21,115.17,115.18,1793200008.0
2007-08-22 15:50:00,115.19,115.21,115.18,115.2,1793200008.0
2007-08-22 15:51:00,115.19,115.23,115.18,115.21,1793200008.0
2007-08-22 15:52:00,115.22,115.22,115.2,115.22,1793200008.0
2007-08-22 15:53:00,115.23,115.23,115.2,115.21,1793200008.0
2007-08-22 15:54:00,115.22,115.23,115.19,115.23,1793200008.0
2007-08-22 15:55:00,115.22,115.25,115.21,115.23,1793200008.0
2007-08-22 15:56:00,115.25,115.27,115.22,115.25,1793200008.0
2007-08-22 15:57:00,115.26,115.3,115.25,115.29,1793200008.0
2007-08-22 15:58:00,115.28,115.28,115.25,115.25,1793200008.0
2007-08-22 15:59:00,115.26,115.27,115.23,115.24,1793200008.0
2007-08-22 16:00:00,115.23,115.23,115.19,115.23,1793200008.0
2007-08-22 16:01:00,115.21,115.22,115.19,115.2,1793200008.0
2007-08-22 16:02:00,115.19,115.19,115.14,115.15,1793200008.0
2007-08-22 16:03:00,115.16,115.17,115.1,115.1,1793200008.0
2007-08-22 16:04:00,115.08,115.09,115.02,115.05,1793200008.0
2007-08-22 16:05:00,115.07,115.1,115.05,115.09,1793200008.0
2007-08-22 16:06:00,115.1,115.13,115.08,115.13,1793200008.0
2007-08-22 16:07:00,115.14,115.16,115.1,115.11,1793200008.0
2007-08-22 16:08:00,115.12,115.16,115.12,115.13,1793200008.0
2007-08-22 16:09:00,115.12,115.13,115.1,115.13,1793200008.0
2007-08-22 16:10:00,115.12,115.17,115.12,115.16,1793200008.0
2007-08-22 16:11:00,115.15,115.18,115.13,115.13,1793200008.0
2007-08-22 16:12:00,115.14,115.16,115.13,115.14,1793200008.0
2007-08-22 16:13:00,115.15,115.15,115.12,115.12,1793200008.0
2007-08-22 16:14:00,115.13,115.15,115.12,115.14,1793200008.0
2007-08-22 16:15:00,115.13,115.15,115.1,115.1,1793200008.0
2007-08-22 16:16:00,115.09,115.09,115.05,115.07,1793200008.0
2007-08-22 16:17:00,115.08,115.1,115.05,115.08,1793200008.0
2007-08-22 16:18:00,115.09,115.1,115.07,115.08,1793200008.0
2007-08-22 16:19:00,115.07,115.08,115.03,115.04,1793200008.0
2007-08-22 16:20:00,115.06,115.06,115.03,115.04,1793200008.0
2007-08-22 16:21:00,115.02,115.03,114.97,115.01,1793200008.0
2007-08-22 16:22:00,115.0,115.01,114.98,115.01,1793200008.0
2007-08-22 16:23:00,115.0,115.01,114.98,114.99,1793200008.0
2007-08-22 16:24:00,114.98,115.01,114.98,114.99,1793200008.0
2007-08-22 16:25:00,115.005,115.01,114.995,115.0,1793200008.0
2007-08-22 16:26:00,115.0,115.03,114.995,115.01,2131600014.0
2007-08-22 16:27:00,114.99,114.99,114.94,114.96,1908499998.0
2007-08-22 16:28:00,114.95,114.97,114.94,114.94,1908499998.0
2007-08-22 16:29:00,114.95,114.98,114.95,114.96,1908499998.0
2007-08-22 16:30:00,114.97,114.97,114.85,114.86,1908499998.0
2007-08-22 16:31:00,114.87,114.88,114.84,114.86,1908499998.0
2007-08-22 16:32:00,114.87,114.9,114.84,114.86,1908499998.0
2007-08-22 16:33:00,114.85,114.85,114.8,114.82,1908499998.0
2007-08-22 16:34:00,114.81,114.85,114.8,114.85,1908499998.0
2007-08-22 16:35:00,114.83,114.86,114.83,114.85,1908499998.0
2007-08-22 16:36:00,114.86,114.9,114.85,114.9,1908499998.0
2007-08-22 16:37:00,114.89,114.93,114.89,114.93,1908499998.0
2007-08-22 16:38:00,114.94,114.95,114.93,114.94,1908499998.0
2007-08-22 16:39:00,114.95,114.97,114.92,114.92,1908499998.0
2007-08-22 16:40:00,114.93,114.97,114.93,114.97,1908499998.0
2007-08-22 16:41:00,114.98,114.99,114.95,114.95,1908499998.0
2007-08-22 16:42:00,114.94,114.95,114.93,114.93,1908499998.0
2007-08-22 16:43:00,114.94,114.98,114.94,114.98,1908499998.0
2007-08-22 16:44:00,114.97,114.98,114.93,114.94,1908499998.0
2007-08-22 16:45:00,114.93,114.97,114.92,114.96,1908499998.0
2007-08-22 16:46:00,114.97,114.98,114.94,114.98,1908499998.0
2007-08-22 16:47:00,114.96,115.03,114.96,115.01,730599998.0
2007-08-22 16:48:00,115.02,115.08,115.02,115.03,730599998.0
2007-08-22 16:49:00,115.04,115.07,115.03,115.04,730599998.0
2007-08-22 16:50:00,115.05,115.08,115.04,115.05,730599998.0
2007-08-22 16:51:00,115.06,115.11,115.06,115.07,730599998.0
2007-08-22 16:52:00,115.08,115.09,115.07,115.08,730599998.0
2007-08-22 16:53:00,115.09,115.11,115.08,115.1,730599998.0
2007-08-22 16:54:00,115.08,115.12,115.07,115.11,730599998.0
2007-08-22 16:55:00,115.1,115.1,115.08,115.08,730599998.0
2007-08-22 16:56:00,115.07,115.08,115.07,115.07,730599998.0
2007-08-22 16:57:00,115.08,115.08,115.07,115.08,730599998.0
2007-08-22 16:58:00,115.07,115.08,115.04,115.05,730599998.0
2007-08-22 16:59:00,115.04,115.04,115.01,115.01,730599998.0
2007-08-22 17:00:00,115.02,115.04,115.02,115.02,730599998.0
2007-08-22 17:01:00,115.03,115.03,115.01,115.03,730599998.0
2007-08-22 17:02:00,115.02,115.03,115.01,115.01,730599998.0
2007-08-22 17:03:00,115.0,115.0,114.91,114.91,730599998.0
2007-08-22 17:04:00,114.92,114.92,114.86,114.9,730599998.0
2007-08-22 17:05:00,114.89,114.9,114.83,114.86,730599998.0
2007-08-22 17:06:00,114.87,114.87,114.81,114.83,730599998.0
2007-08-22 17:07:00,114.84,114.9,114.83,114.87,730599998.0
2007-08-22 17:08:00,114.88,114.9,114.88,114.9,730599998.0
2007-08-22 17:09:00,114.91,114.92,114.9,114.9,730599998.0
2007-08-22 17:10:00,114.89,114.93,114.89,114.91,730599998.0
2007-08-22 17:11:00,114.9,114.9,114.87,114.88,730599998.0
2007-08-22 17:12:00,114.87,114.89,114.86,114.88,730599998.0
2007-08-22 17:13:00,114.89,114.93,114.87,114.92,730599998.0
2007-08-22 17:14:00,114.91,114.93,114.89,114.93,730599998.0
2007-08-22 17:15:00,114.91,114.92,114.88,114.88,730599998.0
2007-08-22 17:16:00,114.87,114.89,114.87,114.88,730599998.0
2007-08-22 17:17:00,114.89,114.93,114.89,114.93,730599998.0
2007-08-22 17:18:00,114.94,114.94,114.92,114.92,730599998.0
2007-08-22 17:19:00,114.93,114.95,114.92,114.94,730599998.0
2007-08-22 17:20:00,114.95,114.96,114.9,114.91,730599998.0
2007-08-22 17:21:00,114.92,114.94,114.9,114.92,730599998.0
2007-08-22 17:22:00,114.93,114.96,114.92,114.96,730599998.0
2007-08-22 17:23:00,114.95,114.98,114.95,114.98,730599998.0
2007-08-22 17:24:00,114.99,114.99,114.93,114.95,730599998.0
2007-08-22 17:25:00,114.96,114.96,114.89,114.93,730599998.0
2007-08-22 17:26:00,114.94,114.94,114.93,114.94,730599998.0
2007-08-22 17:27:00,114.95,114.96,114.91,114.92,730599998.0
2007-08-22 17:28:00,114.93,114.93,114.89,114.91,730599998.0
2007-08-22 17:29:00,114.89,114.91,114.85,114.85,730599998.0
2007-08-22 17:30:00,114.9,114.9,114.9,114.9,730599998.0
2007-08-22 17:31:00,114.89,114.89,114.85,114.86,730599998.0
2007-08-22 17:32:00,114.87,114.89,114.85,114.88,730599998.0
2007-08-22 17:33:00,114.87,114.89,114.86,114.89,730599998.0
2007-08-22 17:34:00,114.9,114.92,114.9,114.92,730599998.0
2007-08-22 17:35:00,114.93,114.94,114.92,114.93,730599998.0
2007-08-22 17:36:00,114.94,114.94,114.9,114.91,730599998.0
2007-08-22 17:37:00,114.92,114.93,114.91,114.93,730599998.0
2007-08-22 17:38:00,114.92,114.97,114.92,114.97,730599998.0
2007-08-22 17:39:00,114.98,115.0,114.95,114.96,730599998.0
2007-08-22 17:40:00,114.95,114.96,114.93,114.96,730599998.0
2007-08-22 17:41:00,114.97,114.98,114.95,114.95,730599998.0
2007-08-22 17:42:00,114.95,114.98,114.95,114.98,730599998.0
2007-08-22 17:43:00,114.98,114.98,114.96,114.965,1059200014.0
2007-08-22 17:44:00,114.95,114.98,114.94,114.96,1281999997.0
2007-08-22 17:45:00,114.95,115.01,114.95,115.01,1281999997.0
2007-08-22 17:46:00,115.0,115.03,114.99,115.01,1281999997.0
2007-08-22 17:47:00,115.02,115.05,115.01,115.03,1281999997.0
2007-08-22 17:48:00,115.04,115.05,115.03,115.03,1281999997.0
2007-08-22 17:49:00,115.02,115.04,114.99,114.99,1281999997.0
2007-08-22 17:50:00,115.0,115.01,114.97,114.97,1281999997.0
2007-08-22 17:51:00,114.98,114.99,114.96,114.96,1281999997.0
2007-08-22 17:52:00,114.965,114.97,114.95,114.955,1281999997.0
2007-08-22 17:53:00,114.955,114.97,114.95,114.96,1340400008.0
2007-08-22 17:54:00,114.96,114.98,114.95,114.98,1767400019.0
2007-08-22 17:55:00,114.99,115.01,114.97,114.99,1767400019.0
2007-08-22 17:56:00,114.98,115.01,114.98,115.0,1767400019.0
2007-08-22 17:57:00,115.0,115.005,114.965,114.965,1767400019.0
2007-08-22 17:58:00,114.95,114.95,114.94,114.94,1273099999.0
2007-08-22 17:59:00,114.95,114.955,114.94,114.955,1273099999.0
2007-08-22 18:00:00,114.955,114.955,114.925,114.925,1462700002.0
2007-08-22 18:01:00,114.93,114.93,114.89,114.89,2112600001.0
2007-08-22 18:02:00,114.9,114.91,114.87,114.91,2112600001.0
2007-08-22 18:03:00,114.9,114.92,114.89,114.92,2112600001.0
2007-08-22 18:04:00,114.925,114.93,114.9,114.92,2112600001.0
2007-08-22 18:05:00,114.915,114.93,114.915,114.925,1472800013.0
2007-08-22 18:06:00,114.925,114.93,114.925,114.93,951299995.0
2007-08-22 18:07:00,114.93,114.96,114.93,114.96,1871600011.0
2007-08-22 18:08:00,114.97,114.98,114.97,114.97,1871600011.0
2007-08-22 18:09:00,114.97,115.02,114.96,115.01,1894100004.0
2007-08-22 18:10:00,115.03,115.04,115.01,115.03,1894100004.0
2007-08-22 18:11:00,115.02,115.03,115.01,115.02,1360100027.0
2007-08-22 18:12:00,115.01,115.01,114.96,114.97,1360100027.0
2007-08-22 18:13:00,114.96,114.96,114.94,114.94,1360100027.0
2007-08-22 18:14:00,114.95,114.95,114.925,114.925,1360100027.0
2007-08-22 18:15:00,114.92,114.92,114.9,114.9,495700000.0
2007-08-22 18:16:00,114.92,114.92,114.91,114.91,495700000.0
2007-08-22 18:17:00,114.91,114.91,114.875,114.9,2030050010.0
2007-08-22 18:18:00,114.88,114.92,114.88,114.92,1145699993.0
2007-08-22 18:19:00,114.91,114.94,114.91,114.93,1145699993.0
2007-08-22 18:20:00,114.94,114.94,114.92,114.93,1145699993.0
2007-08-22 18:21:00,114.94,114.94,114.92,114.93,1145699993.0
2007-08-22 18:22:00,114.92,114.92,114.88,114.9,1145699993.0
2007-08-22 18:23:00,114.91,114.91,114.88,114.88,1145699993.0
2007-08-22 18:24:00,114.89,114.89,114.83,114.84,1145699993.0
2007-08-22 18:25:00,114.83,114.87,114.83,114.87,1145699993.0
2007-08-22 18:26:00,114.86,114.89,114.86,114.89,1145699993.0
2007-08-22 18:27:00,114.9,114.91,114.89,114.89,1145699993.0
2007-08-22 18:28:00,114.9,114.9,114.83,114.83,1405500009.0
2007-08-22 18:29:00,114.82,114.86,114.82,114.85,1405500009.0
2007-08-22 18:30:00,114.86,114.88,114.83,114.85,1405500009.0
2007-08-22 18:31:00,114.86,114.88,114.86,114.88,1405500009.0
2007-08-22 18:32:00,114.88,114.89,114.8,114.82,1796999987.0
2007-08-22 18:33:00,114.83,114.84,114.8,114.83,1796999987.0
2007-08-22 18:34:00,114.84,114.86,114.83,114.85,1796999987.0
2007-08-22 18:35:00,114.86,114.885,114.85,114.865,1796999987.0
2007-08-22 18:36:00,114.865,114.865,114.835,114.86,1975999994.0
2007-08-22 18:37:00,114.84,114.84,114.8,114.8,1566599985.0
2007-08-22 18:38:00,114.82,114.87,114.82,114.84,1566599985.0
2007-08-22 18:39:00,114.85,114.86,114.82,114.86,1566599985.0
2007-08-22 18:40:00,114.85,114.85,114.82,114.84,1566599985.0
2007-08-22 18:41:00,114.845,114.86,114.845,114.85,1566599985.0
2007-08-22 18:42:00,114.84,114.86,114.84,114.85,2121200011.0
2007-08-22 18:43:00,114.86,114.9,114.86,114.885,2121200011.0
2007-08-22 18:44:00,114.89,114.91,114.88,114.91,1812699985.0
2007-08-22 18:45:00,114.92,114.96,114.91,114.93,1812699985.0
2007-08-22 18:46:00,114.94,114.97,114.93,114.94,1812699985.0
2007-08-22 18:47:00,114.93,114.99,114.93,114.98,1812699985.0
2007-08-22 18:48:00,114.98,114.98,114.955,114.96,1812699985.0
2007-08-22 18:49:00,114.96,114.96,114.93,114.95,1310700011.0
2007-08-22 18:50:00,114.945,114.96,114.94,114.96,863199993.0
2007-08-22 18:51:00,114.96,114.97,114.93,114.94,1596150008.0
2007-08-22 18:52:00,114.93,114.95,114.93,114.94,1596150008.0
2007-08-22 18:53:00,114.95,114.98,114.95,114.96,1596150008.0
2007-08-22 18:54:00,114.955,114.97,114.955,114.955,1215300008.0
2007-08-22 18:55:00,114.955,114.98,114.955,114.98,1061700008.0
2007-08-22 18:56:00,114.98,114.99,114.97,114.98,1616009996.0
2007-08-22 18:57:00,114.97,114.98,114.94,114.96,1616009996.0
2007-08-22 18:58:00,114.96,114.965,114.95,114.95,1616009996.0
2007-08-22 18:59:00,114.95,114.96,114.94,114.95,1561800000.0
2007-08-22 19:00:00,114.95,114.98,114.94,114.97,1167199994.0
2007-08-22 19:01:00,114.98,114.985,114.97,114.975,1167199994.0
2007-08-22 19:02:00,114.975,114.98,114.94,114.94,1879400015.0
2007-08-22 19:03:00,114.93,114.95,114.93,114.94,447800009.0
2007-08-22 19:04:00,114.96,114.96,114.95,114.96,447800009.0
2007-08-22 19:05:00,114.95,114.95,114.92,114.92,447800009.0
2007-08-22 19:06:00,114.93,114.94,114.92,114.94,447800009.0
2007-08-22 19:07:00,114.93,114.93,114.9,114.91,447800009.0
2007-08-22 19:08:00,114.92,114.92,114.9,114.92,447800009.0
2007-08-22 19:09:00,114.91,114.91,114.9,114.91,447800009.0
2007-08-22 19:10:00,114.9,114.91,114.87,114.87,447800009.0
2007-08-22 19:11:00,114.88,114.895,114.88,114.89,447800009.0
2007-08-22 19:12:00,114.89,114.92,114.89,114.9,1249799993.0
2007-08-22 19:13:00,114.91,114.91,114.89,114.89,1491600019.0
2007-08-22 19:14:00,114.9,114.9,114.89,114.9,1491600019.0
2007-08-22 19:15:00,114.89,114.9,114.85,114.86,1491600019.0
2007-08-22 19:16:00,114.87,114.89,114.87,114.88,1491600019.0
2007-08-22 19:17:00,114.89,114.89,114.87,114.875,1491600019.0
2007-08-22 19:18:00,114.875,114.875,114.85,114.875,1089900006.0
2007-08-22 19:19:00,114.875,114.91,114.875,114.9,1386399995.0
2007-08-22 19:20:00,114.9,114.94,114.89,114.94,1600200009.0
2007-08-22 19:21:00,114.94,114.955,114.92,114.94,1527300016.0
2007-08-22 19:22:00,114.94,114.94,114.93,114.94,1973200001.0
2007-08-22 19:23:00,114.95,114.95,114.925,114.94,1973200001.0
2007-08-22 19:24:00,114.94,114.94,114.92,114.92,2088900041.0
2007-08-22 19:25:00,114.92,114.93,114.915,114.93,1599300031.0
2007-08-22 19:26:00,114.93,114.93,114.92,114.93,1724200041.0
2007-08-22 19:27:00,114.93,114.93,114.92,114.93,1065600012.0
2007-08-22 19:28:00,114.92,114.92,114.89,114.91,1065600012.0
2007-08-22 19:29:00,114.92,114.94,114.91,114.94,1065600012.0
2007-08-22 19:30:00,114.94,114.94,114.93,114.93,1065600012.0
2007-08-22 19:31:00,114.93,114.93,114.925,114.93,1551099998.0
2007-08-22 19:32:00,114.93,114.94,114.93,114.94,1843999990.0
2007-08-22 19:33:00,114.94,114.96,114.94,114.95,1333100009.0
2007-08-22 19:34:00,114.96,114.96,114.955,114.96,1333100009.0
2007-08-22 19:35:00,114.97,115.01,114.97,114.99,1886099996.0
2007-08-22 19:36:00,115.01,115.03,115.01,115.02,1886099996.0
2007-08-22 19:37:00,115.03,115.03,115.02,115.02,1886099996.0
2007-08-22 19:38:00,115.01,115.01,115.01,115.01,1886099996.0
2007-08-22 19:39:00,115.0,115.05,115.0,115.04,1886099996.0
2007-08-22 19:40:00,115.06,115.13,115.05,115.13,1886099996.0
2007-08-22 19:41:00,115.14,115.14,115.12,115.13,1886099996.0
2007-08-22 19:42:00,115.13,115.17,115.12,115.16,1747899984.0
2007-08-22 19:43:00,115.17,115.18,115.165,115.17,1747899984.0
2007-08-22 19:44:00,115.17,115.17,115.12,115.13,1696100019.0
2007-08-22 19:45:00,115.11,115.12,115.11,115.12,805900001.0
2007-08-22 19:46:00,115.13,115.16,115.12,115.15,805900001.0
2007-08-22 19:47:00,115.14,115.15,115.13,115.13,805900001.0
2007-08-22 19:48:00,115.12,115.13,115.08,115.09,805900001.0
2007-08-22 19:49:00,115.1,115.11,115.095,115.11,805900001.0
2007-08-22 19:50:00,115.1,115.11,115.08,115.1,812800002.0
2007-08-22 19:51:00,115.11,115.12,115.1,115.11,812800002.0
2007-08-22 19:52:00,115.1,115.11,115.08,115.11,812800002.0
2007-08-22 19:53:00,115.1,115.11,115.1,115.11,812800002.0
2007-08-22 19:54:00,115.1,115.11,115.07,115.07,812800002.0
2007-08-22 19:55:00,115.08,115.1,115.08,115.1,812800002.0
2007-08-22 19:56:00,115.1,115.12,115.095,115.11,1133000020.0
2007-08-22 19:57:00,115.11,115.11,115.1,115.1,572100015.0
2007-08-22 19:58:00,115.08,115.16,115.08,115.15,1551400001.0
2007-08-22 19:59:00,115.14,115.15,115.13,115.15,1551400001.0
2007-08-22 20:00:00,115.16,115.16,115.11,115.13,1551400001.0
2007-08-22 20:01:00,115.11,115.13,115.08,115.09,922800010.0
2007-08-22 20:02:00,115.1,115.1,115.08,115.085,922800010.0
2007-08-22 20:03:00,115.085,115.09,115.08,115.08,518900003.0
2007-08-22 20:04:00,115.08,115.08,115.08,115.08,580500006.0
2007-08-22 20:05:00,115.06,115.08,115.05,115.06,580500006.0
2007-08-22 20:06:00,115.05,115.05,115.04,115.04,580500006.0
2007-08-22 20:07:00,115.05,115.06,115.04,115.04,580500006.0
2007-08-22 20:08:00,115.04,115.06,115.03,115.05,1269500005.0
2007-08-22 20:09:00,115.05,115.07,115.05,115.06,1025000014.0
2007-08-22 20:10:00,115.06,115.07,115.05,115.06,1347500005.0
2007-08-22 20:11:00,115.06,115.08,115.05,115.05,1626099987.0
2007-08-22 20:12:00,115.075,115.075,115.05,115.05,1626099987.0
2007-08-22 20:13:00,115.06,115.06,115.03,115.04,1943400002.0
2007-08-22 20:14:00,115.04,115.04,115.005,115.01,1188600013.0
2007-08-22 20:15:00,115.01,115.01,114.95,114.96,927300017.0
2007-08-22 20:16:00,114.97,114.98,114.96,114.97,927300017.0
2007-08-22 20:17:00,114.95,114.97,114.95,114.95,1335299993.0
2007-08-22 20:18:00,114.965,114.99,114.965,114.99,1335299993.0
2007-08-22 20:19:00,114.96,114.97,114.95,114.96,1239899993.0
2007-08-22 20:20:00,114.98,114.98,114.96,114.98,1239899993.0
2007-08-22 20:21:00,114.97,114.98,114.965,114.97,1106000002.0
2007-08-22 20:22:00,114.97,114.98,114.965,114.97,929360000.0
2007-08-22 20:23:00,114.97,114.98,114.935,114.94,1863000003.0
2007-08-22 20:24:00,114.92,114.94,114.91,114.92,659449996.0
2007-08-22 20:25:00,114.94,114.95,114.94,114.94,659449996.0
2007-08-22 20:26:00,114.94,114.95,114.94,114.95,1947900010.0
2007-08-22 20:27:00,114.96,114.96,114.91,114.925,1947900010.0
2007-08-22 20:28:00,114.93,114.94,114.91,114.93,863400005.0
2007-08-22 20:29:00,114.93,114.94,114.91,114.91,777800002.0
2007-08-22 20:30:00,114.91,114.92,114.9,114.9,778299999.0
2007-08-22 20:31:00,114.9,114.93,114.9,114.93,1738199996.0
2007-08-22 20:32:00,114.93,114.94,114.91,114.94,1164000009.0
2007-08-22 20:33:00,114.93,114.94,114.93,114.93,1020000008.0
2007-08-22 20:34:00,114.94,114.94,114.89,114.89,1020000008.0
2007-08-22 20:35:00,114.9,114.9,114.83,114.84,1020000008.0
2007-08-22 20:36:00,114.83,114.87,114.83,114.86,1020000008.0
2007-08-22 20:37:00,114.88,114.9,114.87,114.89,1020000008.0
2007-08-22 20:38:00,114.89,114.91,114.89,114.9,2025400006.0
2007-08-22 20:39:00,114.91,114.91,114.84,114.85,2025400006.0
2007-08-22 20:40:00,114.85,114.92,114.84,114.91,2050699978.0
2007-08-22 20:41:00,114.905,114.91,114.89,114.9,1391699991.0
2007-08-22 20:42:00,114.91,114.94,114.89,114.94,969699998.0
2007-08-22 20:43:00,114.93,114.95,114.91,114.94,1140399981.0
2007-08-22 20:44:00,114.96,114.96,114.92,114.93,1140399981.0
2007-08-22 20:45:00,114.935,114.94,114.925,114.93,1140399981.0
2007-08-22 20:46:00,114.93,114.95,114.925,114.94,848300005.0
2007-08-22 20:47:00,114.94,114.94,114.92,114.92,1688700019.0
2007-08-22 20:48:00,114.93,114.96,114.93,114.96,1688700019.0
2007-08-22 20:49:00,114.94,114.96,114.94,114.95,1450200007.0
2007-08-22 20:50:00,114.96,114.98,114.96,114.98,1450200007.0
2007-08-22 20:51:00,114.99,115.03,114.98,115.03,1450200007.0
2007-08-22 20:52:00,115.02,115.03,115.0,115.0,1450200007.0
2007-08-22 20:53:00,114.99,115.01,114.99,115.01,1450200007.0
2007-08-22 20:54:00,115.0,115.0,114.97,114.98,1450200007.0
2007-08-22 20:55:00,114.99,115.0,114.99,114.99,1450200007.0
2007-08-22 20:56:00,114.99,115.02,114.99,115.02,1450200007.0
2007-08-22 20:57:00,115.02,115.03,115.02,115.03,1620399992.0
2007-08-22 20:58:00,115.01,115.03,115.01,115.02,1604200008.0
2007-08-22 20:59:00,115.03,115.04,115.02,115.04,1604200008.0
2007-08-22 21:00:00,115.03,115.04,115.0,115.0,1604200008.0
2007-08-22 21:01:00,115.01,115.02,114.99,115.02,1604200008.0
2007-08-22 21:02:00,115.03,115.03,115.0,115.01,1604200008.0
2007-08-22 21:03:00,115.01,115.02,115.01,115.02,1604200008.0
2007-08-22 21:04:00,115.02,115.02,115.01,115.01,1574699996.0
2007-08-22 21:05:00,115.01,115.03,115.01,115.03,335299991.0
2007-08-22 21:06:00,115.02,115.03,115.01,115.03,1077299997.0
2007-08-22 21:07:00,115.03,115.03,115.02,115.03,117000000.0
2007-08-22 21:08:00,115.02,115.02,115.0,115.01,982480015.0
2007-08-22 21:09:00,115.01,115.02,115.0,115.02,327200000.0
2007-08-22 21:10:00,115.01,115.01,115.0,115.0,327200000.0
2007-08-22 21:11:00,115.01,115.04,115.01,115.04,327200000.0
2007-08-22 21:12:00,115.03,115.05,115.03,115.04,327200000.0
2007-08-22 21:13:00,115.03,115.03,115.02,115.03,327200000.0
2007-08-22 21:14:00,115.04,115.05,115.02,115.02,327200000.0
2007-08-22 21:15:00,115.03,115.06,115.02,115.05,659300005.0
2007-08-22 21:16:00,115.03,115.07,115.03,115.06,1754399991.0
2007-08-22 21:17:00,115.07,115.1,115.07,115.08,1754399991.0
2007-08-22 21:18:00,115.1,115.1,115.08,115.1,1754399991.0
2007-08-22 21:19:00,115.1,115.14,115.1,115.13,1754399991.0
2007-08-22 21:20:00,115.11,115.14,115.1,115.12,1011500007.0
2007-08-22 21:21:00,115.13,115.15,115.12,115.14,1011500007.0
2007-08-22 21:22:00,115.13,115.13,115.1,115.11,1011500007.0
2007-08-22 21:23:00,115.12,115.12,115.09,115.09,1011500007.0
2007-08-22 21:24:00,115.09,115.09,115.05,115.07,1123360006.0
2007-08-22 21:25:00,115.06,115.07,115.05,115.06,91300000.0
2007-08-22 21:26:00,115.07,115.15,115.07,115.12,91300000.0
2007-08-22 21:27:00,115.13,115.13,115.08,115.08,91300000.0
2007-08-22 21:28:00,115.07,115.08,115.05,115.05,91300000.0
2007-08-22 21:29:00,115.08,115.08,115.06,115.06,91300000.0
2007-08-22 21:30:00,115.06,115.09,115.05,115.07,1748300008.0
2007-08-22 21:31:00,115.08,115.08,115.05,115.07,1748300008.0
2007-08-22 21:32:00,115.08,115.14,115.08,115.14,1748300008.0
2007-08-22 21:33:00,115.13,115.16,115.12,115.14,1748300008.0
2007-08-22 21:34:00,115.15,115.15,115.12,115.13,1748300008.0
2007-08-22 21:35:00,115.14,115.14,115.12,115.12,994300034.0
2007-08-22 21:36:00,115.12,115.12,115.09,115.09,1402600040.0
2007-08-22 21:37:00,115.1,115.12,115.08,115.1,1879899991.0
2007-08-22 21:38:00,115.11,115.12,115.11,115.12,1879899991.0
2007-08-22 21:39:00,115.12,115.18,115.11,115.17,1689400025.0
2007-08-22 21:40:00,115.14,115.16,115.12,115.12,1714700038.0
2007-08-22 21:41:00,115.13,115.17,115.12,115.16,1714700038.0
2007-08-22 21:42:00,115.17,115.17,115.13,115.14,2014700019.0
2007-08-22 21:43:00,115.14,115.14,115.13,115.14,1871200024.0
2007-08-22 21:44:00,115.15,115.15,115.12,115.14,1871200024.0
2007-08-22 21:45:00,115.135,115.15,115.12,115.145,1701800008.0
2007-08-22 21:46:00,115.16,115.16,115.14,115.14,1552800014.0
2007-08-22 21:47:00,115.15,115.17,115.14,115.17,1552800014.0
2007-08-22 21:48:00,115.16,115.19,115.14,115.15,1552800014.0
2007-08-22 21:49:00,115.14,115.15,115.14,115.15,1552800014.0
2007-08-22 21:50:00,115.15,115.15,115.145,115.145,1552800014.0
2007-08-22 21:51:00,115.13,115.13,115.05,115.07,1367400019.0
2007-08-22 21:52:00,115.07,115.1,115.07,115.09,1367400019.0
2007-08-22 21:53:00,115.1,115.12,115.09,115.11,1003600004.0
2007-08-22 21:54:00,115.11,115.11,115.08,115.1,1226800005.0
2007-08-22 21:55:00,115.1,115.1,115.07,115.1,1504000007.0
2007-08-22 21:56:00,115.1,115.12,115.1,115.11,331800001.0
2007-08-22 21:57:00,115.11,115.11,115.09,115.09,553499997.0
2007-08-22 21:58:00,115.09,115.11,115.075,115.09,1766500006.0
2007-08-22 21:59:00,115.09,115.12,115.09,115.1,1017500011.0
2007-08-22 22:00:00,115.1,115.12,115.09,115.095,650399998.0
2007-08-22 22:01:00,115.1,115.12,115.08,115.085,776899998.0
2007-08-22 22:02:00,115.08,115.09,115.08,115.09,649900000.0
2007-08-22 22:03:00,115.09,115.1,115.09,115.09,136199997.0
2007-08-22 22:04:00,115.07,115.105,115.06,115.09,1540200001.0
2007-08-22 22:05:00,115.1,115.12,115.09,115.12,877699999.0
2007-08-22 22:06:00,115.13,115.14,115.13,115.13,877699999.0
2007-08-22 22:07:00,115.13,115.15,115.12,115.13,1976100009.0
2007-08-22 22:08:00,115.13,115.145,115.13,115.14,298999998.0
2007-08-22 22:09:00,115.14,115.15,115.14,115.15,56600000.0
2007-08-22 22:10:00,115.14,115.15,115.13,115.13,185199997.0
2007-08-22 22:11:00,115.14,115.14,115.12,115.14,898299991.0
2007-08-22 22:12:00,115.14,115.14,115.14,115.14,194799998.0
2007-08-22 22:13:00,115.14,115.14,115.13,115.135,887599991.0
2007-08-22 22:14:00,115.14,115.19,115.14,115.18,1759999978.0
2007-08-22 22:15:00,115.18,115.19,115.165,115.17,1660200007.0
2007-08-22 22:16:00,115.19,115.21,115.17,115.2,1632299996.0
2007-08-22 22:17:00,115.21,115.22,115.2,115.21,1632299996.0
2007-08-22 22:18:00,115.22,115.24,115.215,115.225,1632299996.0
2007-08-22 22:19:00,115.225,115.23,115.2,115.2,1836900010.0
2007-08-22 22:20:00,115.21,115.23,115.19,115.21,760099989.0
2007-08-22 22:21:00,115.21,115.24,115.21,115.24,700200000.0
2007-08-22 22:22:00,115.24,115.265,115.22,115.265,540900001.0
2007-08-22 22:23:00,115.26,115.285,115.24,115.28,1364800008.0
2007-08-22 22:24:00,115.28,115.285,115.25,115.28,1016699999.0
2007-08-22 22:25:00,115.28,115.28,115.26,115.27,774800006.0
2007-08-22 22:26:00,115.27,115.27,115.24,115.26,1311099999.0
2007-08-22 22:27:00,115.26,115.26,115.24,115.25,1311099999.0
2007-08-22 22:28:00,115.25,115.26,115.21,115.26,1805900005.0
2007-08-22 22:29:00,115.25,115.26,115.25,115.26,178800004.0
2007-08-22 22:30:00,115.26,115.27,115.24,115.265,1501799998.0
2007-08-22 22:31:00,115.265,115.285,115.26,115.27,1839000012.0
2007-08-22 22:32:00,115.27,115.27,115.26,115.27,1010300006.0
2007-08-22 22:33:00,115.27,115.27,115.24,115.25,1278200011.0
2007-08-22 22:34:00,115.24,115.26,115.24,115.24,1603000013.0
2007-08-22 22:35:00,115.25,115.26,115.235,115.26,1603000013.0
2007-08-22 22:36:00,115.26,115.26,115.25,115.26,551400000.0
2007-08-22 22:37:00,115.26,115.28,115.26,115.265,337200000.0
2007-08-22 22:38:00,115.265,115.27,115.255,115.27,452700009.0
2007-08-22 22:39:00,115.26,115.27,115.25,115.26,786799998.0
2007-08-22 22:40:00,115.255,115.29,115.255,115.29,383400002.0
2007-08-22 22:41:00,115.29,115.35,115.29,115.34,1727300005.0
2007-08-22 22:42:00,115.34,115.34,115.32,115.32,848900001.0
2007-08-22 22:43:00,115.32,115.34,115.31,115.34,877200005.0
2007-08-22 22:44:00,115.34,115.36,115.34,115.35,488300001.0
2007-08-22 22:45:00,115.35,115.36,115.32,115.35,589099995.0
2007-08-22 22:46:00,115.34,115.345,115.33,115.34,340100000.0
2007-08-22 22:47:00,115.35,115.36,115.345,115.35,426500000.0
2007-08-22 22:48:00,115.35,115.35,115.32,115.32,585999995.0
2007-08-22 22:49:00,115.33,115.35,115.325,115.34,405500000.0
2007-08-22 22:50:00,115.34,115.35,115.34,115.34,379300017.0
2007-08-22 22:51:00,115.34,115.34,115.32,115.33,668299991.0
2007-08-22 22:52:00,115.33,115.33,115.32,115.33,771799989.0
2007-08-22 22:53:00,115.33,115.36,115.33,115.35,682099997.0
2007-08-22 22:54:00,115.35,115.36,115.34,115.36,519399996.0
2007-08-22 22:55:00,115.36,115.36,115.33,115.345,706199996.0
2007-08-22 22:56:00,115.345,115.345,115.325,115.34,1088099995.0
2007-08-22 22:57:00,115.34,115.34,115.32,115.34,219800000.0
2007-08-22 22:58:00,115.34,115.34,115.31,115.33,1122800007.0
2007-08-22 22:59:00,115.33,115.33,115.31,115.32,899600012.0
2007-08-22 23:00:00,115.32,115.34,115.29,115.3,257900004.0
2007-08-22 23:01:00,115.3,115.32,115.3,115.31,267200000.0
2007-08-22 23:02:00,115.31,115.31,115.29,115.31,363699999.0
2007-08-22 23:03:00,115.32,115.32,115.3,115.32,769500001.0
2007-08-22 23:04:00,115.32,115.32,115.3,115.3,259200006.0
2007-08-22 23:05:00,115.31,115.35,115.31,115.33,599899998.0
2007-08-22 23:06:00,115.34,115.34,115.33,115.34,231400001.0
2007-08-22 23:07:00,115.34,115.34,115.33,115.34,339600001.0
2007-08-22 23:08:00,115.34,115.37,115.33,115.36,1214500001.0
2007-08-22 23:09:00,115.37,115.38,115.36,115.36,1011569993.0
2007-08-22 23:10:00,115.36,115.37,115.35,115.36,1293300007.0
2007-08-22 23:11:00,115.35,115.36,115.35,115.35,1194399997.0
2007-08-22 23:12:00,115.35,115.36,115.35,115.35,1194399997.0
2007-08-22 23:13:00,115.36,115.36,115.34,115.34,2058499999.0
2007-08-22 23:14:00,115.34,115.36,115.33,115.35,1579900006.0
2007-08-22 23:15:00,115.36,115.36,115.3,115.32,1639600023.0
2007-08-22 23:16:00,115.32,115.33,115.3,115.32,898399993.0
2007-08-22 23:17:00,115.32,115.36,115.31,115.34,947600002.0
2007-08-22 23:18:00,115.34,115.37,115.33,115.36,821099990.0
2007-08-22 23:19:00,115.35,115.36,115.34,115.35,799400002.0
2007-08-22 23:20:00,115.34,115.35,115.33,115.35,419599996.0
2007-08-22 23:21:00,115.35,115.36,115.34,115.36,542200005.0
2007-08-22 23:22:00,115.36,115.36,115.33,115.33,792400004.0
2007-08-22 23:23:00,115.33,115.35,115.325,115.35,195699998.0
2007-08-22 23:24:00,115.35,115.36,115.29,115.31,1159900001.0
2007-08-22 23:25:00,115.31,115.36,115.31,115.315,718100018.0
2007-08-22 23:26:00,115.31,115.35,115.31,115.32,1345399967.0
2007-08-22 23:27:00,115.31,115.35,115.31,115.35,556099991.0
2007-08-22 23:28:00,115.35,115.36,115.32,115.36,851499997.0
2007-08-22 23:29:00,115.35,115.36,115.35,115.35,152400000.0
2007-08-22 23:30:00,115.35,115.35,115.35,115.35,16100000.0
2007-08-22 23:31:00,115.35,115.35,115.31,115.34,850799993.0
2007-08-22 23:32:00,115.33,115.33,115.305,115.31,815400002.0
2007-08-22 23:33:00,115.32,115.33,115.31,115.32,438500000.0
2007-08-22 23:34:00,115.32,115.33,115.31,115.32,226300000.0
2007-08-22 23:35:00,115.32,115.34,115.31,115.33,1588600004.0
2007-08-22 23:36:00,115.33,115.35,115.33,115.35,343900000.0
2007-08-22 23:37:00,115.35,115.35,115.34,115.35,202700000.0
2007-08-22 23:38:00,115.34,115.35,115.34,115.34,225600000.0
2007-08-22 23:39:00,115.34,115.35,115.34,115.34,410800000.0
2007-08-22 23:40:00,115.345,115.36,115.34,115.35,354500004.0
2007-08-22 23:41:00,115.35,115.35,115.34,115.35,228699997.0
2007-08-22 23:42:00,115.35,115.35,115.315,115.32,991800001.0
2007-08-22 23:43:00,115.33,115.34,115.33,115.33,501699996.0
2007-08-22 23:44:00,115.33,115.33,115.33,115.33,381300000.0
2007-08-22 23:45:00,115.33,115.34,115.32,115.32,570500000.0
2007-08-22 23:46:00,115.32,115.35,115.32,115.32,1853700005.0
2007-08-22 23:47:00,115.33,115.34,115.33,115.34,217600003.0
2007-08-22 23:48:00,115.335,115.36,115.335,115.355,633699998.0
2007-08-22 23:49:00,115.36,115.36,115.35,115.35,715000010.0
2007-08-22 23:50:00,115.35,115.37,115.35,115.36,809000008.0
2007-08-22 23:51:00,115.36,115.38,115.35,115.36,499599996.0
2007-08-22 23:52:00,115.36,115.37,115.36,115.37,337199999.0
2007-08-22 23:53:00,115.37,115.37,115.36,115.37,312499998.0
2007-08-22 23:54:00,115.37,115.37,115.36,115.36,270600000.0
2007-08-22 23:55:00,115.37,115.37,115.37,115.37,239099999.0
2007-08-22 23:56:00,115.37,115.38,115.37,115.38,530000007.0
2007-08-22 23:57:00,115.38,115.38,115.37,115.37,608199999.0
2007-08-22 23:58:00,115.37,115.38,115.36,115.37,171300000.0
2007-08-22 23:59:00,115.37,115.38,115.37,115.37,390800001.0
2007-08-23 00:00:00,115.37,115.37,115.345,115.365,1018800001.0
2007-08-23 00:01:00,115.365,115.415,115.345,115.4,1974400009.0
2007-08-23 00:02:00,115.4,115.41,115.37,115.395,921899993.0
2007-08-23 00:03:00,115.4,115.4,115.38,115.39,956699998.0
2007-08-23 00:04:00,115.39,115.43,115.39,115.42,1543200006.0
2007-08-23 00:05:00,115.42,115.43,115.4,115.4,269900004.0
2007-08-23 00:06:00,115.4,115.42,115.385,115.39,944500006.0
2007-08-23 00:07:00,115.39,115.39,115.35,115.36,1322300009.0
2007-08-23 00:08:00,115.36,115.38,115.35,115.37,626899994.0
2007-08-23 00:09:00,115.37,115.405,115.36,115.4,1228499994.0
2007-08-23 00:10:00,115.4,115.42,115.39,115.41,1239300002.0
2007-08-23 00:11:00,115.41,115.43,115.41,115.43,624100008.0
2007-08-23 00:12:00,115.43,115.43,115.43,115.43,587800003.0
2007-08-23 00:13:00,115.43,115.44,115.43,115.43,309600000.0
2007-08-23 00:14:00,115.43,115.44,115.43,115.43,207399999.0
2007-08-23 00:15:00,115.44,115.45,115.41,115.44,582199999.0
2007-08-23 00:16:00,115.455,115.475,115.455,115.465,582199999.0
2007-08-23 00:17:00,115.47,115.49,115.47,115.48,1250899998.0
2007-08-23 00:18:00,115.48,115.49,115.48,115.48,461499997.0
2007-08-23 00:19:00,115.48,115.48,115.47,115.48,454599996.0
2007-08-23 00:20:00,115.48,115.53,115.465,115.52,740600001.0
2007-08-23 00:21:00,115.5,115.52,115.46,115.49,840999991.0
2007-08-23 00:22:00,115.5,115.55,115.5,115.54,840999991.0
2007-08-23 00:23:00,115.55,115.56,115.54,115.56,840999991.0
2007-08-23 00:24:00,115.57,115.585,115.56,115.58,840999991.0
2007-08-23 00:25:00,115.56,115.59,115.55,115.57,424800000.0
2007-08-23 00:26:00,115.58,115.59,115.57,115.58,424800000.0
2007-08-23 00:27:00,115.58,115.58,115.55,115.58,1733399986.0
2007-08-23 00:28:00,115.58,115.61,115.55,115.6,1331000003.0
2007-08-23 00:29:00,115.61,115.62,115.57,115.58,1331000003.0
2007-08-23 00:30:00,115.57,115.61,115.57,115.6,2025770017.0
2007-08-23 00:31:00,115.6,115.63,115.59,115.61,2025770017.0
2007-08-23 00:32:00,115.6,115.6,115.57,115.59,450999999.0
2007-08-23 00:33:00,115.61,115.61,115.6,115.6,450999999.0
2007-08-23 00:34:00,115.6,115.6,115.59,115.59,446299992.0
2007-08-23 00:35:00,115.58,115.59,115.52,115.53,1293000005.0
2007-08-23 00:36:00,115.52,115.54,115.51,115.54,1293000005.0
2007-08-23 00:37:00,115.55,115.56,115.54,115.545,1293000005.0
2007-08-23 00:38:00,115.545,115.56,115.53,115.53,1228000002.0
2007-08-23 00:39:00,115.53,115.545,115.53,115.54,324399993.0
2007-08-23 00:40:00,115.545,115.58,115.54,115.58,901499998.0
2007-08-23 00:41:00,115.58,115.62,115.57,115.62,605800005.0
2007-08-23 00:42:00,115.62,115.63,115.61,115.62,718999997.0
2007-08-23 00:43:00,115.61,115.62,115.59,115.6,924299996.0
2007-08-23 00:44:00,115.61,115.61,115.59,115.6,924299996.0
2007-08-23 00:45:00,115.6,115.63,115.6,115.63,1573599999.0
2007-08-23 00:46:00,115.62,115.64,115.62,115.63,1464299993.0
2007-08-23 00:47:00,115.63,115.63,115.61,115.62,922599996.0
2007-08-23 00:48:00,115.62,115.65,115.62,115.64,599199994.0
2007-08-23 00:49:00,115.63,115.64,115.58,115.58,1571000002.0
2007-08-23 00:50:00,115.58,115.6,115.57,115.59,944499999.0
2007-08-23 00:51:00,115.59,115.6,115.59,115.6,69900000.0
2007-08-23 00:52:00,115.6,115.6,115.57,115.575,1131300006.0
2007-08-23 00:53:00,115.575,115.58,115.54,115.55,2101600004.0
2007-08-23 00:54:00,115.56,115.58,115.555,115.57,1309699999.0
2007-08-23 00:55:00,115.57,115.58,115.57,115.58,855199996.0
2007-08-23 00:56:00,115.58,115.58,115.58,115.58,98800000.0
2007-08-23 00:57:00,115.58,115.61,115.58,115.605,1819400004.0
2007-08-23 00:58:00,115.6,115.66,115.6,115.66,2126000009.0
2007-08-23 00:59:00,115.66,115.66,115.64,115.65,1608199982.0
2007-08-23 01:00:00,115.65,115.66,115.62,115.66,2007449981.0
2007-08-23 01:01:00,115.66,115.66,115.64,115.66,2007500009.0
2007-08-23 01:02:00,115.66,115.69,115.65,115.66,1843800005.0
2007-08-23 01:03:00,115.66,115.69,115.63,115.69,1872199996.0
2007-08-23 01:04:00,115.68,115.69,115.67,115.68,1873599985.0
2007-08-23 01:05:00,115.69,115.71,115.68,115.7,1873599985.0
2007-08-23 01:06:00,115.71,115.72,115.69,115.71,1873599985.0
2007-08-23 01:07:00,115.71,115.72,115.71,115.72,747500007.0
2007-08-23 01:08:00,115.73,115.79,115.73,115.77,747500007.0
2007-08-23 01:09:00,115.76,115.78,115.75,115.77,747500007.0
2007-08-23 01:10:00,115.77,115.78,115.76,115.77,747500007.0
2007-08-23 01:11:00,115.77,115.8,115.77,115.79,1796599990.0
2007-08-23 01:12:00,115.79,115.86,115.79,115.82,1975600023.0
2007-08-23 01:13:00,115.83,115.89,115.82,115.89,1975600023.0
2007-08-23 01:14:00,115.88,115.93,115.87,115.91,1076999997.0
2007-08-23 01:15:00,115.93,115.93,115.88,115.895,1076999997.0
2007-08-23 01:16:00,115.895,115.95,115.88,115.95,1417899999.0
2007-08-23 01:17:00,115.945,115.945,115.91,115.92,1047399994.0
2007-08-23 01:18:00,115.89,115.92,115.87,115.92,1028599994.0
2007-08-23 01:19:00,115.93,115.93,115.915,115.92,1028599994.0
2007-08-23 01:20:00,115.92,115.93,115.85,115.865,1984499986.0
2007-08-23 01:21:00,115.865,115.91,115.865,115.9,1238500007.0
2007-08-23 01:22:00,115.88,115.88,115.85,115.87,1280499995.0
2007-08-23 01:23:00,115.88,115.88,115.86,115.87,1280499995.0
2007-08-23 01:24:00,115.88,115.88,115.86,115.87,1280499995.0
2007-08-23 01:25:00,115.87,115.89,115.87,115.89,1096300007.0
2007-08-23 01:26:00,115.89,115.92,115.88,115.91,1165799994.0
2007-08-23 01:27:00,115.9,115.93,115.89,115.93,1165799994.0
2007-08-23 01:28:00,115.94,115.95,115.93,115.93,1165799994.0
2007-08-23 01:29:00,115.93,115.93,115.91,115.92,1471800000.0
2007-08-23 01:30:00,115.91,115.93,115.87,115.89,1471800000.0
2007-08-23 01:31:00,115.9,115.93,115.9,115.91,1471800000.0
2007-08-23 01:32:00,115.91,115.92,115.9,115.9,1802499998.0
2007-08-23 01:33:00,115.9,115.91,115.88,115.88,565000001.0
2007-08-23 01:34:00,115.88,115.88,115.82,115.82,1262800012.0
2007-08-23 01:35:00,115.83,115.83,115.81,115.83,1262800012.0
2007-08-23 01:36:00,115.84,115.85,115.83,115.83,1262800012.0
2007-08-23 01:37:00,115.83,115.84,115.81,115.81,1158499996.0
2007-08-23 01:38:00,115.82,115.85,115.8,115.85,1091099996.0
2007-08-23 01:39:00,115.85,115.85,115.82,115.82,808399997.0
2007-08-23 01:40:00,115.815,115.83,115.8,115.83,883700001.0
2007-08-23 01:41:00,115.83,115.83,115.81,115.82,1152900004.0
2007-08-23 01:42:00,115.82,115.82,115.79,115.805,1346600006.0
2007-08-23 01:43:00,115.81,115.81,115.75,115.75,1570300003.0
2007-08-23 01:44:00,115.76,115.77,115.75,115.76,1570300003.0
2007-08-23 01:45:00,115.76,115.77,115.75,115.77,1570300003.0
2007-08-23 01:46:00,115.77,115.82,115.76,115.81,944100006.0
2007-08-23 01:47:00,115.81,115.84,115.81,115.84,700200007.0
2007-08-23 01:48:00,115.84,115.88,115.84,115.85,1265500001.0
2007-08-23 01:49:00,115.84,115.87,115.83,115.87,1265500001.0
2007-08-23 01:50:00,115.87,115.89,115.85,115.86,1265500001.0
2007-08-23 01:51:00,115.855,115.865,115.83,115.83,677900000.0
2007-08-23 01:52:00,115.83,115.84,115.805,115.82,771900002.0
2007-08-23 01:53:00,115.82,115.82,115.8,115.82,812700000.0
2007-08-23 01:54:00,115.815,115.82,115.79,115.8,415200001.0
2007-08-23 01:55:00,115.8,115.83,115.8,115.83,1056000000.0
2007-08-23 01:56:00,115.81,115.84,115.8,115.83,151299997.0
2007-08-23 01:57:00,115.83,115.83,115.82,115.83,151299997.0
2007-08-23 01:58:00,115.83,115.83,115.83,115.83,134300000.0
2007-08-23 01:59:00,115.83,115.84,115.82,115.83,1938100014.0
2007-08-23 02:00:00,115.83,115.84,115.79,115.8,1976699998.0
2007-08-23 02:01:00,115.8,115.83,115.8,115.81,584500000.0
2007-08-23 02:02:00,115.81,115.83,115.81,115.83,928200001.0
2007-08-23 02:03:00,115.83,115.83,115.82,115.82,238800000.0
2007-08-23 02:04:00,115.8,115.8,115.76,115.78,819600005.0
2007-08-23 02:05:00,115.8,115.85,115.79,115.84,819600005.0
2007-08-23 02:06:00,115.85,115.85,115.83,115.84,819600005.0
2007-08-23 02:07:00,115.83,115.86,115.83,115.86,819600005.0
2007-08-23 02:08:00,115.87,115.87,115.86,115.86,819600005.0
2007-08-23 02:09:00,115.86,115.88,115.86,115.87,800099992.0
2007-08-23 02:10:00,115.87,115.89,115.87,115.88,2091699986.0
2007-08-23 02:11:00,115.88,115.88,115.87,115.88,872200014.0
2007-08-23 02:12:00,115.86,115.9,115.86,115.9,1888000015.0
2007-08-23 02:13:00,115.91,115.92,115.89,115.9,1888000015.0
2007-08-23 02:14:00,115.905,115.91,115.895,115.9,1888000015.0
2007-08-23 02:15:00,115.9,115.9,115.86,115.86,1810700022.0
2007-08-23 02:16:00,115.86,115.88,115.86,115.88,1207400000.0
2007-08-23 02:17:00,115.86,115.93,115.85,115.92,1352700017.0
2007-08-23 02:18:00,115.93,115.93,115.91,115.92,1352700017.0
2007-08-23 02:19:00,115.92,115.94,115.9,115.94,915200005.0
2007-08-23 02:20:00,115.94,115.95,115.925,115.95,915200005.0
2007-08-23 02:21:00,115.95,115.98,115.945,115.98,1693800010.0
2007-08-23 02:22:00,115.96,115.97,115.94,115.95,1678800008.0
2007-08-23 02:23:00,115.96,115.97,115.945,115.95,1678800008.0
2007-08-23 02:24:00,115.95,115.95,115.93,115.93,1106299999.0
2007-08-23 02:25:00,115.93,115.93,115.89,115.89,1750000045.0
2007-08-23 02:26:00,115.89,115.93,115.88,115.93,1722900003.0
2007-08-23 02:27:00,115.93,115.96,115.93,115.945,1722399986.0
2007-08-23 02:28:00,115.95,115.96,115.94,115.96,1639499978.0
2007-08-23 02:29:00,115.96,115.96,115.94,115.96,1109100003.0
2007-08-23 02:30:00,115.96,115.96,115.94,115.96,645099999.0
2007-08-23 02:31:00,115.96,115.97,115.95,115.97,2135399992.0
2007-08-23 02:32:00,115.97,115.99,115.97,115.99,1553900017.0
2007-08-23 02:33:00,116.01,116.01,115.98,116.0,1710800017.0
2007-08-23 02:34:00,115.99,116.0,115.96,115.98,1710800017.0
2007-08-23 02:35:00,115.97,115.97,115.92,115.96,1710800017.0
2007-08-23 02:36:00,115.95,116.0,115.95,116.0,1710800017.0
2007-08-23 02:37:00,115.99,116.0,115.97,115.98,1710800017.0
2007-08-23 02:38:00,115.97,116.02,115.97,116.02,1710800017.0
2007-08-23 02:39:00,116.01,116.03,115.97,115.99,1710800017.0
2007-08-23 02:40:00,116.0,116.04,116.0,116.03,1710800017.0
2007-08-23 02:41:00,116.02,116.06,116.01,116.05,1710800017.0
2007-08-23 02:42:00,116.04,116.05,116.03,116.03,1710800017.0
2007-08-23 02:43:00,116.02,116.04,115.98,116.01,1710800017.0
2007-08-23 02:44:00,116.02,116.02,116.01,116.02,1710800017.0
2007-08-23 02:45:00,116.01,116.04,116.01,116.02,1710800017.0
2007-08-23 02:46:00,116.01,116.03,116.01,116.01,1710800017.0
2007-08-23 02:47:00,116.02,116.02,115.975,116.0,1710800017.0
2007-08-23 02:48:00,116.0,116.01,115.98,116.0,1630100004.0
2007-08-23 02:49:00,115.97,115.98,115.96,115.97,1829900009.0
2007-08-23 02:50:00,115.96,115.98,115.95,115.98,1829900009.0
2007-08-23 02:51:00,115.99,116.0,115.98,116.0,1829900009.0
2007-08-23 02:52:00,115.99,116.02,115.99,116.02,1342100032.0
2007-08-23 02:53:00,116.01,116.03,116.01,116.02,889900002.0
2007-08-23 02:54:00,116.02,116.05,116.015,116.05,1055600007.0
2007-08-23 02:55:00,116.03,116.04,116.0,116.04,2113899997.0
2007-08-23 02:56:00,116.04,116.05,116.03,116.04,2113899997.0
2007-08-23 02:57:00,116.02,116.02,116.0,116.01,722699988.0
2007-08-23 02:58:00,116.01,116.02,116.01,116.01,722699988.0
2007-08-23 02:59:00,115.99,116.0,115.97,115.98,644300001.0
2007-08-23 03:00:00,115.99,115.99,115.98,115.99,644300001.0
2007-08-23 03:01:00,115.99,115.99,115.98,115.99,705699977.0
2007-08-23 03:02:00,115.98,115.98,115.95,115.96,1364329994.0
2007-08-23 03:03:00,115.94,115.94,115.92,115.93,1401000006.0
2007-08-23 03:04:00,115.92,115.94,115.92,115.93,1401000006.0
2007-08-23 03:05:00,115.92,115.94,115.91,115.94,1401000006.0
2007-08-23 03:06:00,115.95,115.96,115.92,115.92,1401000006.0
2007-08-23 03:07:00,115.93,115.94,115.92,115.93,1401000006.0
2007-08-23 03:08:00,115.94,115.96,115.93,115.94,1401000006.0
2007-08-23 03:09:00,115.93,115.95,115.91,115.92,1401000006.0
2007-08-23 03:10:00,115.92,115.94,115.92,115.93,1401000006.0
2007-08-23 03:11:00,115.92,115.94,115.92,115.94,1623000008.0
2007-08-23 03:12:00,115.95,115.95,115.93,115.94,1623000008.0
2007-08-23 03:13:00,115.94,115.94,115.92,115.92,743700001.0
2007-08-23 03:14:00,115.93,115.94,115.92,115.93,1180799993.0
2007-08-23 03:15:00,115.93,115.94,115.91,115.92,1323200007.0
2007-08-23 03:16:00,115.92,115.94,115.92,115.93,1057099998.0
2007-08-23 03:17:00,115.91,115.93,115.91,115.92,1206899993.0
2007-08-23 03:18:00,115.91,115.93,115.91,115.91,1206899993.0
2007-08-23 03:19:00,115.92,115.93,115.905,115.92,1206899993.0
2007-08-23 03:20:00,115.92,115.93,115.91,115.91,1610699975.0
2007-08-23 03:21:00,115.91,115.91,115.88,115.89,1565600002.0
2007-08-23 03:22:00,115.9,115.9,115.88,115.88,1565600002.0
2007-08-23 03:23:00,115.89,115.89,115.88,115.88,165600003.0
2007-08-23 03:24:00,115.9,115.9,115.89,115.89,662900001.0
2007-08-23 03:25:00,115.89,115.91,115.89,115.9,697299996.0
2007-08-23 03:26:00,115.91,115.93,115.89,115.9,1760300000.0
2007-08-23 03:27:00,115.88,115.89,115.85,115.86,1829100009.0
2007-08-23 03:28:00,115.87,115.88,115.86,115.87,1829100009.0
2007-08-23 03:29:00,115.86,115.89,115.86,115.87,1829100009.0
2007-08-23 03:30:00,115.88,115.9,115.87,115.9,1829100009.0
2007-08-23 03:31:00,115.905,115.935,115.9,115.93,1829100009.0
2007-08-23 03:32:00,115.925,115.94,115.92,115.94,2009600008.0
2007-08-23 03:33:00,115.94,115.94,115.92,115.93,958200010.0
2007-08-23 03:34:00,115.91,115.92,115.91,115.92,2147000011.0
2007-08-23 03:35:00,115.93,115.93,115.9,115.9,2147000011.0
2007-08-23 03:36:00,115.88,115.92,115.88,115.91,1146099999.0
2007-08-23 03:37:00,115.9,115.93,115.9,115.93,1146099999.0
2007-08-23 03:38:00,115.93,115.94,115.92,115.935,1146099999.0
2007-08-23 03:39:00,115.94,115.94,115.92,115.93,2115699996.0
2007-08-23 03:40:00,115.93,115.93,115.92,115.92,1281600043.0
2007-08-23 03:41:00,115.92,115.92,115.9,115.92,1732600054.0
2007-08-23 03:42:00,115.93,115.93,115.92,115.92,1732600054.0
2007-08-23 03:43:00,115.92,115.92,115.86,115.87,1323799978.0
2007-08-23 03:44:00,115.88,115.88,115.86,115.87,1323799978.0
2007-08-23 03:45:00,115.86,115.9,115.85,115.89,1323799978.0
2007-08-23 03:46:00,115.89,115.89,115.87,115.87,1323799978.0
2007-08-23 03:47:00,115.88,115.88,115.87,115.87,83600000.0
2007-08-23 03:48:00,115.86,115.87,115.85,115.87,472000000.0
2007-08-23 03:49:00,115.865,115.87,115.86,115.86,858600019.0
2007-08-23 03:50:00,115.86,115.86,115.86,115.86,37400000.0
2007-08-23 03:51:00,115.86,115.86,115.84,115.855,1259499988.0
2007-08-23 03:52:00,115.855,115.86,115.84,115.86,1017999990.0
2007-08-23 03:53:00,115.85,115.86,115.82,115.85,2134699992.0
2007-08-23 03:54:00,115.86,115.89,115.86,115.89,2134699992.0
2007-08-23 03:55:00,115.885,115.89,115.87,115.88,1808900008.0
2007-08-23 03:56:00,115.87,115.89,115.87,115.88,1627100034.0
2007-08-23 03:57:00,115.89,115.9,115.88,115.88,1627100034.0
2007-08-23 03:58:00,115.88,115.9,115.88,115.9,1627100034.0
2007-08-23 03:59:00,115.9,115.94,115.9,115.93,1318000018.0
2007-08-23 04:00:00,115.92,115.95,115.91,115.94,1589399996.0
2007-08-23 04:01:00,115.95,115.95,115.93,115.94,1589399996.0
2007-08-23 04:02:00,115.95,115.95,115.94,115.94,754199981.0
2007-08-23 04:03:00,115.94,115.94,115.92,115.92,873799998.0
2007-08-23 04:04:00,115.92,115.93,115.91,115.92,1713300003.0
2007-08-23 04:05:00,115.92,115.94,115.91,115.93,1060000009.0
2007-08-23 04:06:00,115.93,115.94,115.93,115.93,2095499983.0
2007-08-23 04:07:00,115.93,115.93,115.9,115.91,1103499992.0
2007-08-23 04:08:00,115.91,115.93,115.9,115.93,1515500017.0
2007-08-23 04:09:00,115.93,115.93,115.92,115.92,108600000.0
2007-08-23 04:10:00,115.92,115.94,115.92,115.94,1275600000.0
2007-08-23 04:11:00,115.93,115.95,115.93,115.93,1064500002.0
2007-08-23 04:12:00,115.93,115.95,115.92,115.94,1311000008.0
2007-08-23 04:13:00,115.94,115.94,115.92,115.92,496700002.0
2007-08-23 04:14:00,115.92,115.93,115.915,115.93,486000003.0
2007-08-23 04:15:00,115.93,115.94,115.92,115.94,869600000.0
2007-08-23 04:16:00,115.94,115.96,115.94,115.94,517500000.0
2007-08-23 04:17:00,115.95,115.95,115.93,115.93,1328600000.0
2007-08-23 04:18:00,115.93,115.94,115.93,115.94,1110799980.0
2007-08-23 04:19:00,115.93,115.94,115.93,115.94,273299995.0
2007-08-23 04:21:00,115.94,115.95,115.94,115.95,348000008.0
2007-08-23 04:22:00,115.95,115.95,115.94,115.95,530400008.0
2007-08-23 04:23:00,115.95,115.95,115.935,115.95,621000000.0
2007-08-23 04:24:00,115.95,115.95,115.935,115.94,513000004.0
2007-08-23 04:25:00,115.94,115.94,115.94,115.94,367999984.0
2007-08-23 04:26:00,115.94,115.94,115.94,115.94,35200000.0
2007-08-23 04:27:00,115.94,115.95,115.94,115.94,617200007.0
2007-08-23 04:28:00,115.94,115.95,115.93,115.93,781199989.0
2007-08-23 04:29:00,115.93,115.94,115.93,115.93,340100002.0
2007-08-23 04:30:00,115.93,115.94,115.93,115.93,353099997.0
2007-08-23 04:31:00,115.93,115.93,115.93,115.93,26300000.0
2007-08-23 04:32:00,115.915,115.93,115.91,115.92,1161700001.0
2007-08-23 04:33:00,115.92,115.93,115.905,115.905,532699994.0
2007-08-23 04:34:00,115.92,115.92,115.91,115.91,464800009.0
2007-08-23 04:35:00,115.91,115.92,115.9,115.9,1625200006.0
2007-08-23 04:36:00,115.91,115.92,115.9,115.91,223799995.0
2007-08-23 04:37:00,115.91,115.91,115.885,115.885,302200000.0
2007-08-23 04:38:00,115.885,115.895,115.88,115.885,1354100006.0
2007-08-23 04:39:00,115.9,115.91,115.88,115.91,536100000.0
2007-08-23 04:40:00,115.91,115.91,115.89,115.91,1263100019.0
2007-08-23 04:41:00,115.91,115.94,115.91,115.92,1263100019.0
2007-08-23 04:42:00,115.92,115.94,115.91,115.93,1165799999.0
2007-08-23 04:43:00,115.93,115.94,115.92,115.94,548099995.0
2007-08-23 04:44:00,115.94,115.95,115.93,115.94,862100020.0
2007-08-23 04:45:00,115.94,115.94,115.91,115.94,1124600010.0
2007-08-23 04:46:00,115.94,115.94,115.94,115.94,4000000.0
2007-08-23 04:47:00,115.93,115.94,115.93,115.93,273899994.0
2007-08-23 04:48:00,115.93,115.93,115.93,115.93,28000000.0
2007-08-23 04:49:00,115.93,115.95,115.93,115.94,533900006.0
2007-08-23 04:50:00,115.935,115.95,115.93,115.94,1481400023.0
2007-08-23 04:51:00,115.95,115.95,115.93,115.93,912000004.0
2007-08-23 04:52:00,115.92,115.94,115.92,115.94,1110800004.0
2007-08-23 04:53:00,115.95,115.98,115.95,115.97,1110800004.0
2007-08-23 04:54:00,115.97,115.99,115.97,115.99,692600000.0
2007-08-23 04:55:00,115.99,115.99,115.975,115.975,1043199999.0
2007-08-23 04:56:00,115.98,116.01,115.97,116.01,2141449996.0
2007-08-23 04:57:00,116.01,116.01,115.98,115.99,1839000006.0
2007-08-23 04:58:00,115.99,115.99,115.97,115.98,957000010.0
2007-08-23 04:59:00,115.98,116.02,115.98,116.01,2130100017.0
2007-08-23 05:00:00,115.98,115.99,115.98,115.99,274000005.0
2007-08-23 05:01:00,116.0,116.0,115.99,116.0,274000005.0
2007-08-23 05:02:00,116.0,116.0,115.99,116.0,255399997.0
2007-08-23 05:03:00,116.0,116.01,116.0,116.01,84700000.0
2007-08-23 05:04:00,116.0,116.01,115.985,115.99,1635200006.0
2007-08-23 05:05:00,115.98,116.0,115.98,115.99,402900001.0
2007-08-23 05:06:00,115.99,116.0,115.975,115.985,1936500004.0
2007-08-23 05:07:00,115.985,115.99,115.965,115.97,954499995.0
2007-08-23 05:08:00,115.97,115.97,115.94,115.94,1800000007.0
2007-08-23 05:09:00,115.95,115.96,115.94,115.95,1800000007.0
2007-08-23 05:10:00,115.95,115.98,115.95,115.97,1800000007.0
2007-08-23 05:11:00,115.97,115.97,115.95,115.96,858999994.0
2007-08-23 05:12:00,115.95,115.96,115.94,115.96,1413300005.0
2007-08-23 05:13:00,115.96,115.96,115.94,115.95,1594799983.0
2007-08-23 05:14:00,115.96,115.96,115.95,115.96,1594799983.0
2007-08-23 05:15:00,115.97,115.97,115.96,115.96,1594799983.0
2007-08-23 05:16:00,115.965,115.98,115.96,115.98,1594799983.0
2007-08-23 05:17:00,115.98,115.98,115.97,115.97,911400024.0
2007-08-23 05:18:00,115.97,115.97,115.96,115.96,1003199995.0
2007-08-23 05:19:00,115.97,115.98,115.96,115.97,956399995.0
2007-08-23 05:20:00,115.97,115.98,115.97,115.975,1383200014.0
2007-08-23 05:21:00,115.98,115.98,115.97,115.97,85799999.0
2007-08-23 05:22:00,115.97,115.98,115.97,115.97,821499995.0
2007-08-23 05:23:00,115.97,115.98,115.97,115.98,631599997.0
2007-08-23 05:24:00,115.98,115.98,115.98,115.98,36300000.0
2007-08-23 05:25:00,115.98,115.98,115.98,115.98,65999999.0
2007-08-23 05:26:00,115.98,115.985,115.98,115.985,333499999.0
2007-08-23 05:27:00,115.99,115.99,115.97,115.97,466099998.0
2007-08-23 05:28:00,115.97,115.98,115.96,115.96,759600006.0
2007-08-23 05:29:00,115.96,115.97,115.96,115.97,713400010.0
2007-08-23 05:30:00,115.97,115.97,115.94,115.96,1331899998.0
2007-08-23 05:31:00,115.96,115.96,115.945,115.95,917499987.0
2007-08-23 05:32:00,115.95,115.97,115.95,115.96,1361700014.0
2007-08-23 05:33:00,115.94,115.95,115.94,115.94,1616200007.0
2007-08-23 05:34:00,115.95,115.95,115.93,115.94,1616200007.0
2007-08-23 05:35:00,115.95,115.97,115.91,115.92,1510800014.0
2007-08-23 05:36:00,115.92,115.95,115.915,115.94,1510800014.0
2007-08-23 05:37:00,115.94,115.95,115.93,115.95,2077100008.0
2007-08-23 05:38:00,115.96,115.97,115.95,115.96,2077100008.0
2007-08-23 05:39:00,115.95,115.95,115.87,115.87,1906000008.0
2007-08-23 05:40:00,115.88,115.9,115.83,115.88,1906000008.0
2007-08-23 05:41:00,115.87,115.88,115.85,115.88,1906000008.0
2007-08-23 05:42:00,115.9,115.9,115.88,115.88,1906000008.0
2007-08-23 05:43:00,115.88,115.93,115.87,115.93,1271599997.0
2007-08-23 05:44:00,115.91,115.93,115.9,115.93,1584979996.0
2007-08-23 05:45:00,115.92,115.93,115.89,115.89,1584979996.0
2007-08-23 05:46:00,115.9,115.9,115.87,115.89,1584979996.0
2007-08-23 05:47:00,115.89,115.92,115.88,115.91,1246500013.0
2007-08-23 05:48:00,115.91,115.91,115.89,115.89,990400000.0
2007-08-23 05:49:00,115.9,115.9,115.86,115.88,1737299987.0
2007-08-23 05:50:00,115.88,115.89,115.88,115.89,764899998.0
2007-08-23 05:51:00,115.87,115.91,115.87,115.91,1268000000.0
2007-08-23 05:52:00,115.92,115.93,115.885,115.885,1268000000.0
2007-08-23 05:53:00,115.87,115.89,115.87,115.87,1067100014.0
2007-08-23 05:54:00,115.88,115.88,115.86,115.87,1067100014.0
2007-08-23 05:55:00,115.86,115.88,115.85,115.86,1067100014.0
2007-08-23 05:56:00,115.87,115.88,115.86,115.88,1067100014.0
2007-08-23 05:57:00,115.885,115.89,115.86,115.88,1067100014.0
2007-08-23 05:58:00,115.88,115.88,115.87,115.88,218099999.0
2007-08-23 05:59:00,115.88,115.89,115.87,115.87,603800006.0
2007-08-23 06:00:00,115.89,115.89,115.88,115.89,587200002.0
2007-08-23 06:01:00,115.9,115.9,115.9,115.9,168600000.0
2007-08-23 06:02:00,115.9,115.9,115.89,115.89,275100001.0
2007-08-23 06:03:00,115.89,115.89,115.89,115.89,22400000.0
2007-08-23 06:05:00,115.89,115.89,115.89,115.89,356800013.0
2007-08-23 06:06:00,115.89,115.91,115.89,115.9,590400008.0
2007-08-23 06:07:00,115.9,115.91,115.9,115.9,614500015.0
2007-08-23 06:08:00,115.9,115.9,115.895,115.9,1198400021.0
2007-08-23 06:09:00,115.9,115.9,115.895,115.9,1365200014.0
2007-08-23 06:10:00,115.9,115.9,115.85,115.87,988899996.0
2007-08-23 06:11:00,115.87,115.88,115.86,115.87,1428300003.0
2007-08-23 06:12:00,115.87,115.87,115.87,115.87,694300008.0
2007-08-23 06:13:00,115.87,115.88,115.865,115.88,869100010.0
2007-08-23 06:14:00,115.88,115.88,115.87,115.87,765500004.0
2007-08-23 06:15:00,115.87,115.89,115.87,115.89,565699996.0
2007-08-23 06:16:00,115.89,115.9,115.88,115.88,1794300011.0
2007-08-23 06:17:00,115.88,115.9,115.88,115.885,286800000.0
2007-08-23 06:18:00,115.89,115.89,115.88,115.89,536199994.0
2007-08-23 06:19:00,115.89,115.94,115.89,115.94,1218500010.0
2007-08-23 06:20:00,115.94,115.94,115.91,115.92,931899999.0
2007-08-23 06:21:00,115.92,115.94,115.91,115.93,741200012.0
2007-08-23 06:22:00,115.93,115.93,115.92,115.93,695500006.0
2007-08-23 06:23:00,115.93,115.94,115.92,115.935,454500000.0
2007-08-23 06:24:00,115.935,115.935,115.92,115.93,153300001.0
2007-08-23 06:25:00,115.93,115.93,115.91,115.92,375299998.0
2007-08-23 06:26:00,115.92,115.92,115.89,115.9,1381800020.0
2007-08-23 06:27:00,115.91,115.91,115.91,115.91,201300000.0
2007-08-23 06:28:00,115.91,115.93,115.91,115.93,469499993.0
2007-08-23 06:29:00,115.93,115.93,115.92,115.92,996100016.0
2007-08-23 06:30:00,115.91,115.92,115.9,115.9,629600001.0
2007-08-23 06:31:00,115.91,115.92,115.9,115.91,629600001.0
2007-08-23 06:32:00,115.905,115.92,115.9,115.91,1373700015.0
2007-08-23 06:33:00,115.92,115.92,115.91,115.92,1771299976.0
2007-08-23 06:34:00,115.92,115.92,115.92,115.92,36950000.0
2007-08-23 06:35:00,115.92,115.92,115.91,115.91,65200000.0
2007-08-23 06:36:00,115.91,115.91,115.88,115.88,702999988.0
2007-08-23 06:37:00,115.88,115.9,115.875,115.89,843699999.0
2007-08-23 06:38:00,115.89,115.9,115.89,115.9,577200001.0
2007-08-23 06:39:00,115.9,115.9,115.9,115.9,136500000.0
2007-08-23 06:40:00,115.9,115.91,115.89,115.89,818300000.0
2007-08-23 06:41:00,115.89,115.89,115.88,115.885,142900002.0
2007-08-23 06:42:00,115.89,115.9,115.885,115.89,160900000.0
2007-08-23 06:43:00,115.9,115.92,115.9,115.91,660999997.0
2007-08-23 06:44:00,115.91,115.91,115.89,115.89,461400002.0
2007-08-23 06:45:00,115.89,115.89,115.885,115.89,244699997.0
2007-08-23 06:46:00,115.9,115.91,115.88,115.9,639600002.0
2007-08-23 06:47:00,115.9,115.9,115.9,115.9,583799999.0
2007-08-23 06:48:00,115.9,115.9,115.89,115.9,340600000.0
2007-08-23 06:49:00,115.9,115.91,115.89,115.89,1451499997.0
2007-08-23 06:50:00,115.9,115.91,115.87,115.89,1195399992.0
2007-08-23 06:51:00,115.87,115.88,115.82,115.83,1394900010.0
2007-08-23 06:52:00,115.84,115.84,115.8,115.82,1394900010.0
2007-08-23 06:53:00,115.82,115.82,115.81,115.82,1281000015.0
2007-08-23 06:54:00,115.82,115.85,115.82,115.82,762000003.0
2007-08-23 06:55:00,115.83,115.85,115.82,115.85,677599997.0
2007-08-23 06:56:00,115.85,115.85,115.84,115.84,1681900011.0
2007-08-23 06:57:00,115.84,115.85,115.84,115.85,991499999.0
2007-08-23 06:58:00,115.84,115.85,115.8,115.81,1117900003.0
2007-08-23 06:59:00,115.82,115.83,115.82,115.82,1117900003.0
2007-08-23 07:00:00,115.8,115.82,115.74,115.75,722500000.0
2007-08-23 07:01:00,115.76,115.78,115.75,115.76,722500000.0
2007-08-23 07:02:00,115.77,115.8,115.76,115.77,722500000.0
2007-08-23 07:03:00,115.76,115.79,115.75,115.78,722500000.0
2007-08-23 07:04:00,115.77,115.78,115.71,115.72,722500000.0
2007-08-23 07:05:00,115.74,115.75,115.735,115.75,722500000.0
2007-08-23 07:06:00,115.74,115.76,115.735,115.74,1575499998.0
2007-08-23 07:07:00,115.73,115.73,115.7,115.71,2117319995.0
2007-08-23 07:08:00,115.72,115.73,115.69,115.71,2117319995.0
2007-08-23 07:09:00,115.71,115.72,115.71,115.71,787400002.0
2007-08-23 07:10:00,115.72,115.72,115.7,115.72,1018299997.0
2007-08-23 07:11:00,115.72,115.74,115.71,115.73,1267799996.0
2007-08-23 07:12:00,115.73,115.74,115.71,115.72,1851400011.0
2007-08-23 07:13:00,115.73,115.75,115.72,115.74,1402300011.0
2007-08-23 07:14:00,115.75,115.75,115.73,115.73,1402300011.0
2007-08-23 07:15:00,115.74,115.74,115.72,115.74,1345799994.0
2007-08-23 07:16:00,115.73,115.75,115.73,115.74,1345799994.0
2007-08-23 07:17:00,115.75,115.75,115.725,115.73,1345799994.0
2007-08-23 07:18:00,115.74,115.75,115.73,115.74,293800002.0
2007-08-23 07:19:00,115.74,115.75,115.72,115.73,1613899997.0
2007-08-23 07:20:00,115.73,115.75,115.73,115.74,644700010.0
2007-08-23 07:21:00,115.74,115.75,115.74,115.74,1038100025.0
2007-08-23 07:22:00,115.71,115.72,115.66,115.67,1802600003.0
2007-08-23 07:23:00,115.66,115.66,115.63,115.64,1802600003.0
2007-08-23 07:24:00,115.65,115.68,115.64,115.65,1802600003.0
2007-08-23 07:25:00,115.66,115.66,115.62,115.62,1802600003.0
2007-08-23 07:26:00,115.63,115.64,115.61,115.62,1802600003.0
2007-08-23 07:27:00,115.63,115.65,115.62,115.62,1802600003.0
2007-08-23 07:28:00,115.61,115.62,115.605,115.61,648300005.0
2007-08-23 07:29:00,115.61,115.62,115.6,115.61,692599998.0
2007-08-23 07:30:00,115.61,115.63,115.605,115.63,1777800014.0
2007-08-23 07:31:00,115.63,115.63,115.62,115.62,364800005.0
2007-08-23 07:32:00,115.63,115.66,115.62,115.66,2008400002.0
2007-08-23 07:33:00,115.66,115.74,115.65,115.73,1428600003.0
2007-08-23 07:34:00,115.71,115.73,115.71,115.71,1428600003.0
2007-08-23 07:35:00,115.72,115.73,115.71,115.725,1428600003.0
2007-08-23 07:36:00,115.73,115.74,115.72,115.73,1587500000.0
2007-08-23 07:37:00,115.73,115.73,115.71,115.71,1570000011.0
2007-08-23 07:38:00,115.73,115.74,115.72,115.73,588899987.0
2007-08-23 07:39:00,115.74,115.75,115.73,115.73,588899987.0
2007-08-23 07:40:00,115.75,115.75,115.74,115.75,588899987.0
2007-08-23 07:41:00,115.75,115.75,115.74,115.75,1461599992.0
2007-08-23 07:42:00,115.75,115.75,115.75,115.75,293499990.0
2007-08-23 07:43:00,115.75,115.75,115.75,115.75,405799985.0
2007-08-23 07:44:00,115.75,115.76,115.74,115.745,1998599996.0
2007-08-23 07:45:00,115.745,115.75,115.735,115.74,999400001.0
2007-08-23 07:46:00,115.74,115.74,115.705,115.715,1021900005.0
2007-08-23 07:47:00,115.7,115.73,115.69,115.73,792100007.0
2007-08-23 07:48:00,115.74,115.74,115.72,115.725,792100007.0
2007-08-23 07:49:00,115.73,115.74,115.72,115.72,1234699998.0
2007-08-23 07:50:00,115.7,115.74,115.7,115.74,1690100012.0
2007-08-23 07:51:00,115.75,115.76,115.73,115.74,1690100012.0
2007-08-23 07:52:00,115.75,115.77,115.74,115.75,1690100012.0
2007-08-23 07:53:00,115.74,115.75,115.73,115.73,1690100012.0
2007-08-23 07:54:00,115.74,115.76,115.73,115.76,1690100012.0
2007-08-23 07:55:00,115.75,115.76,115.74,115.76,1690100012.0
2007-08-23 07:56:00,115.75,115.76,115.74,115.74,1690100012.0
2007-08-23 07:57:00,115.75,115.78,115.74,115.77,1690100012.0
2007-08-23 07:58:00,115.78,115.83,115.78,115.83,1690100012.0
2007-08-23 07:59:00,115.85,115.85,115.81,115.81,1690100012.0
2007-08-23 08:00:00,115.81,115.83,115.79,115.83,1793700012.0
2007-08-23 08:01:00,115.82,115.84,115.8,115.84,1700800007.0
2007-08-23 08:02:00,115.85,115.93,115.83,115.9,1700800007.0
2007-08-23 08:03:00,115.92,115.92,115.83,115.84,1700800007.0
2007-08-23 08:04:00,115.85,115.85,115.83,115.83,1700800007.0
2007-08-23 08:05:00,115.84,115.85,115.82,115.82,1700800007.0
2007-08-23 08:06:00,115.83,115.83,115.78,115.78,1700800007.0
2007-08-23 08:07:00,115.8,115.83,115.78,115.81,1700800007.0
2007-08-23 08:08:00,115.82,115.85,115.82,115.85,1700800007.0
2007-08-23 08:09:00,115.83,115.9,115.8,115.88,1835400009.0
2007-08-23 08:10:00,115.89,115.91,115.89,115.9,1835400009.0
2007-08-23 08:11:00,115.91,115.91,115.89,115.91,1835400009.0
2007-08-23 08:12:00,115.92,115.92,115.88,115.91,1835400009.0
2007-08-23 08:13:00,115.91,115.93,115.9,115.92,1572800012.0
2007-08-23 08:14:00,115.92,115.92,115.9,115.9,1885199995.0
2007-08-23 08:15:00,115.88,115.89,115.86,115.87,1944500028.0
2007-08-23 08:16:00,115.87,115.88,115.85,115.87,1944500028.0
2007-08-23 08:17:00,115.87,115.88,115.84,115.86,1137700005.0
2007-08-23 08:18:00,115.86,115.88,115.86,115.88,295600001.0
2007-08-23 08:19:00,115.86,115.89,115.86,115.88,1950099993.0
2007-08-23 08:20:00,115.89,115.9,115.88,115.88,1950099993.0
2007-08-23 08:21:00,115.87,115.87,115.85,115.85,1950099993.0
2007-08-23 08:22:00,115.83,115.86,115.83,115.84,1950099993.0
2007-08-23 08:23:00,115.83,115.85,115.83,115.83,1950099993.0
2007-08-23 08:24:00,115.84,115.91,115.84,115.89,1950099993.0
2007-08-23 08:25:00,115.9,115.91,115.89,115.89,1950099993.0
2007-08-23 08:26:00,115.89,115.89,115.855,115.86,2125599988.0
2007-08-23 08:27:00,115.85,115.86,115.83,115.84,1656900003.0
2007-08-23 08:28:00,115.845,115.845,115.795,115.82,1656900003.0
2007-08-23 08:29:00,115.81,115.82,115.79,115.8,1827099994.0
2007-08-23 08:30:00,115.79,115.79,115.77,115.78,1827099994.0
2007-08-23 08:31:00,115.79,115.82,115.77,115.8,1827099994.0
2007-08-23 08:32:00,115.79,115.8,115.75,115.77,1827099994.0
2007-08-23 08:33:00,115.78,115.79,115.76,115.77,1827099994.0
2007-08-23 08:34:00,115.76,115.78,115.75,115.75,1827099994.0
2007-08-23 08:35:00,115.77,115.82,115.76,115.81,1827099994.0
2007-08-23 08:36:00,115.83,115.83,115.8,115.8,1827099994.0
2007-08-23 08:37:00,115.81,115.85,115.8,115.83,1827099994.0
2007-08-23 08:38:00,115.85,115.85,115.81,115.83,1827099994.0
2007-08-23 08:39:00,115.82,115.82,115.79,115.81,1834899994.0
2007-08-23 08:40:00,115.8,115.84,115.8,115.82,1834899994.0
2007-08-23 08:41:00,115.84,115.84,115.78,115.8,1834899994.0
2007-08-23 08:42:00,115.8,115.8,115.77,115.77,1340900006.0
2007-08-23 08:43:00,115.76,115.76,115.68,115.7,1257899999.0
2007-08-23 08:44:00,115.69,115.73,115.69,115.72,1257899999.0
2007-08-23 08:45:00,115.73,115.73,115.71,115.73,1257899999.0
2007-08-23 08:46:00,115.72,115.74,115.71,115.74,1257899999.0
2007-08-23 08:47:00,115.75,115.8,115.75,115.78,1257899999.0
2007-08-23 08:48:00,115.8,115.8,115.75,115.77,1257899999.0
2007-08-23 08:49:00,115.765,115.79,115.765,115.785,867899995.0
2007-08-23 08:50:00,115.79,115.8,115.78,115.8,2091199991.0
2007-08-23 08:51:00,115.79,115.8,115.78,115.79,2091199991.0
2007-08-23 08:52:00,115.8,115.8,115.78,115.79,2091199991.0
2007-08-23 08:53:00,115.8,115.8,115.79,115.79,2091199991.0
2007-08-23 08:54:00,115.8,115.82,115.8,115.82,2091199991.0
2007-08-23 08:55:00,115.81,115.82,115.79,115.79,219500000.0
2007-08-23 08:56:00,115.81,115.81,115.795,115.8,219500000.0
2007-08-23 08:57:00,115.8,115.81,115.79,115.81,560399993.0
2007-08-23 08:58:00,115.79,115.8,115.77,115.78,1315200005.0
2007-08-23 08:59:00,115.8,115.8,115.77,115.775,1315200005.0
2007-08-23 09:00:00,115.775,115.79,115.745,115.76,1748900002.0
2007-08-23 09:01:00,115.76,115.79,115.75,115.775,1616399998.0
2007-08-23 09:02:00,115.775,115.78,115.73,115.74,1297000003.0
2007-08-23 09:03:00,115.72,115.75,115.71,115.71,1541500010.0
2007-08-23 09:04:00,115.72,115.73,115.7,115.73,1541500010.0
2007-08-23 09:05:00,115.72,115.72,115.67,115.72,1864599990.0
2007-08-23 09:06:00,115.73,115.75,115.7,115.72,1864599990.0
2007-08-23 09:07:00,115.71,115.75,115.71,115.75,1864599990.0
2007-08-23 09:08:00,115.76,115.77,115.74,115.76,1864599990.0
2007-08-23 09:09:00,115.75,115.77,115.75,115.77,1864599990.0
2007-08-23 09:10:00,115.76,115.78,115.76,115.78,1864599990.0
2007-08-23 09:11:00,115.79,115.81,115.79,115.81,1864599990.0
2007-08-23 09:12:00,115.82,115.83,115.77,115.79,1864599990.0
2007-08-23 09:13:00,115.79,115.82,115.79,115.82,1864599990.0
2007-08-23 09:14:00,115.79,115.82,115.79,115.81,1515299996.0
2007-08-23 09:15:00,115.8,115.82,115.8,115.82,1515299996.0
2007-08-23 09:16:00,115.825,115.83,115.79,115.81,1515299996.0
2007-08-23 09:17:00,115.79,115.79,115.77,115.79,1561200005.0
2007-08-23 09:18:00,115.8,115.82,115.79,115.79,1561200005.0
2007-08-23 09:19:00,115.79,115.79,115.76,115.77,1937800001.0
2007-08-23 09:20:00,115.77,115.79,115.735,115.735,1722100003.0
2007-08-23 09:21:00,115.74,115.75,115.72,115.72,1875899997.0
2007-08-23 09:22:00,115.73,115.75,115.72,115.74,1875899997.0
2007-08-23 09:23:00,115.75,115.76,115.73,115.76,1875899997.0
2007-08-23 09:24:00,115.765,115.78,115.75,115.77,1875899997.0
2007-08-23 09:25:00,115.78,115.81,115.77,115.8,1570100006.0
2007-08-23 09:26:00,115.79,115.82,115.78,115.8,2142400006.0
2007-08-23 09:27:00,115.79,115.81,115.78,115.81,2135399999.0
2007-08-23 09:28:00,115.82,115.83,115.81,115.81,2135399999.0
2007-08-23 09:29:00,115.81,115.83,115.8,115.82,1886199996.0
2007-08-23 09:30:00,115.82,115.83,115.81,115.83,1346199989.0
2007-08-23 09:31:00,115.82,115.83,115.79,115.8,1690199985.0
2007-08-23 09:32:00,115.81,115.83,115.8,115.82,1690199985.0
2007-08-23 09:33:00,115.83,115.86,115.83,115.84,1690199985.0
2007-08-23 09:34:00,115.84,115.84,115.83,115.84,1334600006.0
2007-08-23 09:35:00,115.84,115.85,115.81,115.81,956000000.0
2007-08-23 09:36:00,115.82,115.82,115.77,115.81,956000000.0
2007-08-23 09:37:00,115.8,115.82,115.8,115.81,956000000.0
2007-08-23 09:38:00,115.82,115.82,115.81,115.81,956000000.0
2007-08-23 09:39:00,115.81,115.82,115.8,115.82,1782900002.0
2007-08-23 09:40:00,115.83,115.84,115.82,115.83,1782900002.0
2007-08-23 09:41:00,115.84,115.88,115.84,115.86,1782900002.0
2007-08-23 09:42:00,115.87,115.91,115.84,115.91,1782900002.0
2007-08-23 09:43:00,115.9,115.92,115.86,115.91,1782900002.0
2007-08-23 09:44:00,115.92,115.92,115.89,115.91,1782900002.0
2007-08-23 09:45:00,115.92,115.93,115.9,115.92,1782900002.0
2007-08-23 09:46:00,115.92,115.92,115.89,115.89,1609799996.0
2007-08-23 09:47:00,115.91,115.91,115.86,115.86,1609799996.0
2007-08-23 09:48:00,115.85,115.9,115.85,115.9,2115400008.0
2007-08-23 09:49:00,115.92,115.92,115.89,115.9,2115400008.0
2007-08-23 09:50:00,115.9,115.93,115.9,115.93,1812500006.0
2007-08-23 09:51:00,115.92,115.93,115.92,115.92,933399995.0
2007-08-23 09:52:00,115.93,115.93,115.92,115.92,933399995.0
2007-08-23 09:53:00,115.925,115.93,115.9,115.9,933399995.0
2007-08-23 09:54:00,115.9,115.91,115.89,115.89,2011899997.0
2007-08-23 09:55:00,115.89,115.9,115.86,115.87,1252699997.0
2007-08-23 09:56:00,115.87,115.91,115.87,115.89,1803600012.0
2007-08-23 09:57:00,115.89,115.92,115.885,115.91,1577799987.0
2007-08-23 09:58:00,115.9,115.92,115.9,115.9,1460899993.0
2007-08-23 09:59:00,115.91,115.91,115.89,115.91,1460899993.0
2007-08-23 10:00:00,115.92,115.93,115.91,115.93,1460899993.0
2007-08-23 10:01:00,115.93,115.93,115.915,115.93,606400001.0
2007-08-23 10:02:00,115.93,115.93,115.915,115.915,1352100016.0
2007-08-23 10:03:00,115.92,115.92,115.9,115.91,1416099994.0
2007-08-23 10:04:00,115.91,115.92,115.9,115.91,473600001.0
2007-08-23 10:05:00,115.91,115.97,115.91,115.96,1553400010.0
2007-08-23 10:06:00,115.95,115.95,115.94,115.94,1132500005.0
2007-08-23 10:07:00,115.95,115.96,115.94,115.96,1132500005.0
2007-08-23 10:08:00,115.95,115.96,115.91,115.94,1132500005.0
2007-08-23 10:09:00,115.96,115.97,115.94,115.96,1132500005.0
2007-08-23 10:10:00,115.95,115.96,115.94,115.95,1132500005.0
2007-08-23 10:11:00,115.96,115.98,115.95,115.95,1132500005.0
2007-08-23 10:12:00,115.96,115.96,115.925,115.93,1132500005.0
2007-08-23 10:13:00,115.93,115.94,115.9,115.91,1770800004.0
2007-08-23 10:14:00,115.92,115.92,115.86,115.88,1770800004.0
2007-08-23 10:15:00,115.87,115.92,115.87,115.92,1770800004.0
2007-08-23 10:16:00,115.93,115.94,115.93,115.93,1770800004.0
2007-08-23 10:17:00,115.93,115.94,115.93,115.93,1931600013.0
2007-08-23 10:18:00,115.92,115.94,115.91,115.93,1931600013.0
2007-08-23 10:19:00,115.92,115.94,115.92,115.94,1931600013.0
2007-08-23 10:20:00,115.93,115.95,115.92,115.94,1931600013.0
2007-08-23 10:21:00,115.96,115.97,115.96,115.96,1931600013.0
2007-08-23 10:22:00,115.94,115.95,115.91,115.93,847000011.0
2007-08-23 10:23:00,115.94,115.95,115.93,115.94,847000011.0
2007-08-23 10:24:00,115.94,115.97,115.94,115.94,1471700008.0
2007-08-23 10:25:00,115.95,115.96,115.93,115.94,1471700008.0
2007-08-23 10:26:00,115.92,115.93,115.9,115.9,1927800003.0
2007-08-23 10:27:00,115.89,115.9,115.88,115.88,1927800003.0
2007-08-23 10:28:00,115.89,115.89,115.88,115.88,1927800003.0
2007-08-23 10:29:00,115.89,115.9,115.86,115.86,1927800003.0
2007-08-23 10:30:00,115.87,115.88,115.8,115.86,1927800003.0
2007-08-23 10:31:00,115.85,115.89,115.85,115.89,1927800003.0
2007-08-23 10:32:00,115.88,115.9,115.87,115.88,1927800003.0
2007-08-23 10:33:00,115.89,115.89,115.82,115.88,1927800003.0
2007-08-23 10:34:00,115.87,115.91,115.87,115.9,1927800003.0
2007-08-23 10:35:00,115.9,115.93,115.9,115.93,1927800003.0
2007-08-23 10:36:00,115.93,115.94,115.93,115.94,149999997.0
2007-08-23 10:37:00,115.94,115.96,115.93,115.95,1654600002.0
2007-08-23 10:38:00,115.95,115.95,115.92,115.92,1370900017.0
2007-08-23 10:39:00,115.95,115.95,115.94,115.95,1370900017.0
2007-08-23 10:40:00,115.94,115.94,115.92,115.93,1784200010.0
2007-08-23 10:41:00,115.94,115.94,115.92,115.92,1784200010.0
2007-08-23 10:42:00,115.92,115.93,115.91,115.93,1207800009.0
2007-08-23 10:43:00,115.93,115.93,115.9,115.91,1087399985.0
2007-08-23 10:44:00,115.91,115.93,115.905,115.93,867800006.0
2007-08-23 10:45:00,115.91,115.92,115.91,115.92,1933599989.0
2007-08-23 10:46:00,115.94,115.94,115.9,115.9,1933599989.0
2007-08-23 10:47:00,115.89,115.91,115.89,115.9,1891399980.0
2007-08-23 10:48:00,115.91,115.91,115.89,115.9,1891399980.0
2007-08-23 10:49:00,115.9,115.91,115.9,115.91,1395200002.0
2007-08-23 10:50:00,115.88,115.89,115.83,115.88,1537300015.0
2007-08-23 10:51:00,115.89,115.91,115.88,115.91,1537300015.0
2007-08-23 10:52:00,115.9,115.91,115.89,115.9,1545499985.0
2007-08-23 10:53:00,115.91,115.91,115.85,115.87,1545499985.0
2007-08-23 10:54:00,115.86,115.9,115.85,115.89,1545499985.0
2007-08-23 10:55:00,115.88,115.89,115.88,115.88,1545499985.0
2007-08-23 10:56:00,115.87,115.88,115.85,115.87,1545499985.0
2007-08-23 10:57:00,115.86,115.88,115.82,115.85,1545499985.0
2007-08-23 10:58:00,115.86,115.87,115.83,115.87,1545499985.0
2007-08-23 10:59:00,115.86,115.88,115.86,115.87,1545499985.0
2007-08-23 11:00:00,115.88,115.88,115.84,115.85,1545499985.0
2007-08-23 11:01:00,115.86,115.87,115.85,115.85,1545499985.0
2007-08-23 11:02:00,115.82,115.87,115.82,115.86,548800005.0
2007-08-23 11:03:00,115.85,115.88,115.85,115.87,548800005.0
2007-08-23 11:04:00,115.88,115.89,115.87,115.89,548800005.0
2007-08-23 11:05:00,115.89,115.9,115.89,115.89,2055199998.0
2007-08-23 11:06:00,115.89,115.9,115.88,115.89,1056900007.0
2007-08-23 11:07:00,115.87,115.91,115.87,115.89,1322200000.0
2007-08-23 11:08:00,115.9,115.94,115.89,115.93,1322200000.0
2007-08-23 11:09:00,115.94,115.94,115.91,115.93,1322200000.0
2007-08-23 11:10:00,115.94,115.94,115.92,115.92,1322200000.0
2007-08-23 11:11:00,115.94,115.95,115.92,115.95,1322200000.0
2007-08-23 11:12:00,115.96,115.97,115.95,115.96,1322200000.0
2007-08-23 11:13:00,115.95,115.98,115.95,115.97,1322200000.0
2007-08-23 11:14:00,115.98,116.02,115.97,116.01,1322200000.0
2007-08-23 11:15:00,116.02,116.06,116.0,116.06,1322200000.0
2007-08-23 11:16:00,116.05,116.06,116.03,116.05,1322200000.0
2007-08-23 11:17:00,116.04,116.05,116.02,116.04,1322200000.0
2007-08-23 11:18:00,116.03,116.05,116.02,116.03,1322200000.0
2007-08-23 11:19:00,116.04,116.05,116.03,116.04,1322200000.0
2007-08-23 11:20:00,116.04,116.06,116.04,116.05,1854999995.0
2007-08-23 11:21:00,116.05,116.12,116.05,116.12,2052240000.0
2007-08-23 11:22:00,116.13,116.23,116.12,116.2,2052240000.0
2007-08-23 11:23:00,116.21,116.26,116.2,116.23,2052240000.0
2007-08-23 11:24:00,116.25,116.26,116.23,116.24,2052240000.0
2007-08-23 11:25:00,116.25,116.25,116.21,116.22,2052240000.0
2007-08-23 11:26:00,116.21,116.26,116.21,116.25,2052240000.0
2007-08-23 11:27:00,116.26,116.28,116.24,116.24,2052240000.0
2007-08-23 11:28:00,116.25,116.25,116.22,116.22,2052240000.0
2007-08-23 11:29:00,116.21,116.37,116.21,116.35,1866499991.0
2007-08-23 11:30:00,116.36,116.45,116.32,116.41,1866499991.0
2007-08-23 11:31:00,116.4,116.51,116.4,116.51,1866499991.0
2007-08-23 11:32:00,116.49,116.5,116.43,116.47,1866499991.0
2007-08-23 11:33:00,116.46,116.47,116.45,116.46,1866499991.0
2007-08-23 11:35:00,116.4,116.43,116.39,116.4,1866499991.0
2007-08-23 11:36:00,116.39,116.39,116.35,116.36,1866499991.0
2007-08-23 11:37:00,116.39,116.41,116.35,116.35,1866499991.0
2007-08-23 11:38:00,116.36,116.36,116.34,116.36,1866499991.0
2007-08-23 11:39:00,116.35,116.36,116.33,116.35,1866499991.0
2007-08-23 11:40:00,116.37,116.38,116.35,116.35,1866499991.0
2007-08-23 11:41:00,116.35,116.37,116.35,116.35,1718299997.0
2007-08-23 11:42:00,116.35,116.39,116.35,116.38,2061079997.0
2007-08-23 11:43:00,116.38,116.39,116.37,116.385,1080299999.0
2007-08-23 11:44:00,116.385,116.42,116.38,116.415,1732000003.0
2007-08-23 11:45:00,116.39,116.41,116.37,116.37,1952699997.0
2007-08-23 11:46:00,116.38,116.39,116.35,116.37,1952699997.0
2007-08-23 11:47:00,116.39,116.39,116.365,116.38,1952699997.0
2007-08-23 11:48:00,116.37,116.42,116.35,116.41,1761599994.0
2007-08-23 11:49:00,116.43,116.45,116.41,116.43,1761599994.0
2007-08-23 11:50:00,116.41,116.47,116.41,116.45,1761599994.0
2007-08-23 11:51:00,116.44,116.46,116.43,116.45,1761599994.0
2007-08-23 11:52:00,116.47,116.48,116.43,116.43,1761599994.0
2007-08-23 11:53:00,116.44,116.47,116.43,116.46,1761599994.0
2007-08-23 11:54:00,116.45,116.52,116.45,116.5,1761599994.0
2007-08-23 11:55:00,116.51,116.57,116.51,116.56,1761599994.0
2007-08-23 11:56:00,116.57,116.65,116.56,116.64,1761599994.0
2007-08-23 11:57:00,116.65,116.82,116.65,116.79,1761599994.0
2007-08-23 11:58:00,116.78,116.8,116.78,116.8,1761599994.0
2007-08-23 11:59:00,116.81,116.81,116.78,116.79,1761599994.0
2007-08-23 12:00:00,116.77,116.79,116.67,116.7,1761599994.0
2007-08-23 12:01:00,116.69,116.72,116.65,116.69,1761599994.0
2007-08-23 12:02:00,116.7,116.71,116.68,116.69,1761599994.0
2007-08-23 12:03:00,116.68,116.74,116.67,116.74,1761599994.0
2007-08-23 12:04:00,116.73,116.77,116.73,116.75,1761599994.0
2007-08-23 12:06:00,116.85,116.86,116.83,116.85,1761599994.0
2007-08-23 12:07:00,116.86,116.92,116.86,116.92,1761599994.0
2007-08-23 12:08:00,116.91,116.92,116.87,116.87,1761599994.0
2007-08-23 12:09:00,116.86,116.89,116.84,116.86,1761599994.0
2007-08-23 12:10:00,116.85,116.92,116.85,116.89,1761599994.0
2007-08-23 12:11:00,116.88,116.92,116.88,116.89,1761599994.0
2007-08-23 12:12:00,116.91,116.91,116.86,116.88,1761599994.0
2007-08-23 12:13:00,116.87,116.89,116.855,116.88,1731799989.0
2007-08-23 12:14:00,116.86,116.87,116.81,116.82,1238599993.0
2007-08-23 12:15:00,116.83,116.84,116.8,116.81,1238599993.0
2007-08-23 12:16:00,116.8,116.99,116.8,116.98,1192800000.0
2007-08-23 12:17:00,117.0,117.1,116.99,117.02,1192800000.0
2007-08-23 12:18:00,117.03,117.05,116.94,116.99,1192800000.0
2007-08-23 12:19:00,117.0,117.0,116.93,116.96,1192800000.0
2007-08-23 12:20:00,116.94,116.96,116.91,116.93,1192800000.0
2007-08-23 12:21:00,116.94,116.94,116.86,116.86,1192800000.0
2007-08-23 12:22:00,116.87,116.88,116.84,116.86,1192800000.0
2007-08-23 12:23:00,116.85,116.9,116.85,116.87,1192800000.0
2007-08-23 12:24:00,116.9,116.93,116.9,116.92,1192800000.0
2007-08-23 12:25:00,116.92,116.94,116.89,116.91,1519499999.0
2007-08-23 12:26:00,116.88,116.89,116.86,116.86,1750799999.0
2007-08-23 12:27:00,116.87,116.92,116.87,116.92,1750799999.0
2007-08-23 12:28:00,116.93,116.98,116.92,116.98,1750799999.0
2007-08-23 12:29:00,116.97,117.0,116.95,116.96,1750799999.0
2007-08-23 12:30:00,116.95,116.97,116.94,116.94,1750799999.0
2007-08-23 12:31:00,116.96,116.96,116.89,116.89,1750799999.0
2007-08-23 12:32:00,116.88,116.91,116.86,116.91,1488899999.0
2007-08-23 12:33:00,116.92,116.99,116.91,116.95,1488899999.0
2007-08-23 12:34:00,116.94,117.03,116.94,116.98,1488899999.0
2007-08-23 12:35:00,117.0,117.02,117.0,117.01,1488899999.0
2007-08-23 12:36:00,117.02,117.11,117.02,117.07,1488899999.0
2007-08-23 12:37:00,117.06,117.09,117.03,117.03,1488899999.0
2007-08-23 12:38:00,117.02,117.08,117.0,117.01,1488899999.0
2007-08-23 12:39:00,117.0,117.0,116.94,116.94,1488899999.0
2007-08-23 12:40:00,116.93,116.97,116.91,116.93,1488899999.0
2007-08-23 12:41:00,116.92,116.93,116.87,116.87,1488899999.0
2007-08-23 12:42:00,116.86,116.87,116.82,116.82,1488899999.0
2007-08-23 12:43:00,116.83,116.91,116.82,116.9,1488899999.0
2007-08-23 12:44:00,116.89,116.91,116.83,116.84,1488899999.0
2007-08-23 12:45:00,116.83,116.87,116.83,116.86,1488899999.0
2007-08-23 12:46:00,116.87,116.89,116.83,116.85,1488899999.0
2007-08-23 12:47:00,116.86,116.87,116.83,116.84,1488899999.0
2007-08-23 12:48:00,116.85,116.86,116.84,116.84,1488899999.0
2007-08-23 12:49:00,116.86,116.87,116.84,116.84,1488899999.0
2007-08-23 12:50:00,116.84,116.84,116.79,116.82,1472299997.0
2007-08-23 12:51:00,116.84,116.85,116.79,116.8,1472299997.0
2007-08-23 12:52:00,116.77,116.78,116.74,116.78,845300001.0
2007-08-23 12:53:00,116.77,116.79,116.74,116.75,845300001.0
2007-08-23 12:55:00,116.7,116.7,116.62,116.63,845300001.0
2007-08-23 12:56:00,116.64,116.65,116.62,116.63,845300001.0
2007-08-23 12:57:00,116.64,116.66,116.63,116.65,845300001.0
2007-08-23 12:58:00,116.64,116.67,116.63,116.66,845300001.0
2007-08-23 12:59:00,116.67,116.71,116.65,116.7,845300001.0
2007-08-23 13:00:00,116.71,116.78,116.71,116.74,845300001.0
2007-08-23 13:01:00,116.75,116.79,116.75,116.78,845300001.0
2007-08-23 13:02:00,116.77,116.77,116.73,116.73,845300001.0
2007-08-23 13:03:00,116.72,116.75,116.7,116.73,845300001.0
2007-08-23 13:04:00,116.74,116.77,116.73,116.77,845300001.0
2007-08-23 13:05:00,116.74,116.78,116.72,116.75,1979500013.0
2007-08-23 13:06:00,116.76,116.81,116.75,116.81,1979500013.0
2007-08-23 13:07:00,116.8,116.8,116.75,116.76,1979500013.0
2007-08-23 13:08:00,116.77,116.8,116.76,116.79,1979500013.0
2007-08-23 13:09:00,116.78,116.79,116.69,116.69,1979500013.0
2007-08-23 13:10:00,116.68,116.77,116.64,116.73,1979500013.0
2007-08-23 13:11:00,116.75,116.78,116.75,116.78,1979500013.0
2007-08-23 13:12:00,116.76,116.79,116.74,116.75,1352800008.0
2007-08-23 13:13:00,116.77,116.8,116.75,116.79,1352800008.0
2007-08-23 13:14:00,116.78,116.78,116.73,116.73,1768299989.0
2007-08-23 13:15:00,116.74,116.74,116.73,116.73,1768299989.0
2007-08-23 13:16:00,116.75,116.79,116.75,116.78,1768299989.0
2007-08-23 13:17:00,116.78,116.81,116.76,116.78,1944399986.0
2007-08-23 13:18:00,116.78,116.79,116.75,116.79,1254700004.0
2007-08-23 13:19:00,116.78,116.82,116.78,116.81,959099999.0
2007-08-23 13:20:00,116.76,116.76,116.76,116.76,959099999.0
2007-08-23 13:21:00,116.75,116.78,116.73,116.78,959099999.0
2007-08-23 13:22:00,116.77,116.78,116.75,116.76,959099999.0
2007-08-23 13:23:00,116.77,116.78,116.77,116.78,959099999.0
2007-08-23 13:24:00,116.78,116.81,116.78,116.81,894300007.0
2007-08-23 13:25:00,116.81,116.83,116.79,116.8,2034900003.0
2007-08-23 13:26:00,116.82,116.82,116.78,116.79,2034900003.0
2007-08-23 13:27:00,116.78,116.81,116.71,116.71,2127100016.0
2007-08-23 13:28:00,116.72,116.76,116.7,116.71,2127100016.0
2007-08-23 13:29:00,116.74,116.76,116.73,116.75,2127100016.0
2007-08-23 13:30:00,116.74,116.74,116.71,116.72,1533600007.0
2007-08-23 13:31:00,116.71,116.79,116.71,116.79,1533600007.0
2007-08-23 13:32:00,116.78,116.78,116.7,116.77,1533600007.0
2007-08-23 13:33:00,116.79,116.79,116.77,116.79,1533600007.0
2007-08-23 13:34:00,116.78,116.8,116.73,116.73,2142799999.0
2007-08-23 13:35:00,116.72,116.77,116.71,116.76,2142799999.0
2007-08-23 13:36:00,116.74,116.76,116.73,116.75,2142799999.0
2007-08-23 13:37:00,116.755,116.82,116.75,116.81,2142799999.0
2007-08-23 13:38:00,116.82,116.83,116.785,116.79,1573700004.0
2007-08-23 13:39:00,116.79,116.82,116.78,116.82,1462699992.0
2007-08-23 13:40:00,116.81,116.84,116.81,116.83,1462699992.0
2007-08-23 13:41:00,116.82,116.82,116.76,116.78,1462699992.0
2007-08-23 13:42:00,116.77,116.79,116.77,116.77,1462699992.0
2007-08-23 13:43:00,116.76,116.77,116.73,116.75,1462699992.0
2007-08-23 13:44:00,116.77,116.77,116.71,116.74,1462699992.0
2007-08-23 13:45:00,116.74,116.74,116.72,116.73,874900001.0
2007-08-23 13:46:00,116.72,116.72,116.7,116.71,1808200000.0
2007-08-23 13:47:00,116.7,116.75,116.69,116.74,1808200000.0
2007-08-23 13:48:00,116.73,116.75,116.71,116.71,1808200000.0
2007-08-23 13:49:00,116.72,116.73,116.66,116.66,1808200000.0
2007-08-23 13:50:00,116.67,116.69,116.66,116.66,1808200000.0
2007-08-23 13:51:00,116.64,116.68,116.64,116.65,1394600004.0
2007-08-23 13:52:00,116.67,116.68,116.635,116.64,1394600004.0
2007-08-23 13:53:00,116.62,116.64,116.61,116.61,2110200011.0
2007-08-23 13:54:00,116.62,116.63,116.59,116.61,2110200011.0
2007-08-23 13:55:00,116.6,116.6,116.53,116.55,2110200011.0
2007-08-23 13:56:00,116.56,116.56,116.5,116.53,2110200011.0
2007-08-23 13:57:00,116.52,116.57,116.52,116.57,2110200011.0
2007-08-23 13:58:00,116.56,116.58,116.56,116.58,2110200011.0
2007-08-23 13:59:00,116.57,116.58,116.55,116.56,2110200011.0
2007-08-23 14:00:00,116.55,116.57,116.54,116.56,2110200011.0
2007-08-23 14:01:00,116.55,116.55,116.5,116.53,2110200011.0
2007-08-23 14:02:00,116.52,116.52,116.47,116.49,2110200011.0
2007-08-23 14:03:00,116.5,116.5,116.49,116.5,2110200011.0
2007-08-23 14:04:00,116.51,116.51,116.45,116.49,2110200011.0
2007-08-23 14:05:00,116.5,116.5,116.45,116.46,2110200011.0
2007-08-23 14:06:00,116.48,116.52,116.46,116.52,2110200011.0
2007-08-23 14:07:00,116.51,116.54,116.51,116.53,2110200011.0
2007-08-23 14:08:00,116.54,116.56,116.53,116.55,2110200011.0
2007-08-23 14:09:00,116.56,116.59,116.55,116.57,2110200011.0
2007-08-23 14:10:00,116.56,116.59,116.56,116.58,2110200011.0
2007-08-23 14:11:00,116.57,116.6,116.57,116.58,2110200011.0
2007-08-23 14:12:00,116.59,116.59,116.56,116.58,2110200011.0
2007-08-23 14:13:00,116.57,116.57,116.51,116.53,2110200011.0
2007-08-23 14:14:00,116.52,116.6,116.52,116.58,2110200011.0
2007-08-23 14:15:00,116.58,116.59,116.57,116.58,2110200011.0
2007-08-23 14:16:00,116.55,116.57,116.54,116.56,2129499999.0
2007-08-23 14:17:00,116.58,116.59,116.56,116.58,2129499999.0
2007-08-23 14:18:00,116.57,116.61,116.57,116.61,884500000.0
2007-08-23 14:19:00,116.62,116.63,116.59,116.59,884500000.0
2007-08-23 14:20:00,116.59,116.59,116.56,116.56,1762900000.0
2007-08-23 14:21:00,116.56,116.59,116.56,116.58,1671199987.0
2007-08-23 14:22:00,116.58,116.6,116.58,116.59,2008400005.0
2007-08-23 14:23:00,116.56,116.59,116.56,116.59,2111100014.0
2007-08-23 14:24:00,116.6,116.62,116.6,116.61,2111100014.0
2007-08-23 14:25:00,116.62,116.63,116.58,116.58,2111100014.0
2007-08-23 14:26:00,116.57,116.6,116.57,116.59,2111100014.0
2007-08-23 14:27:00,116.6,116.62,116.56,116.57,2111100014.0
2007-08-23 14:28:00,116.56,116.58,116.55,116.55,2111100014.0
2007-08-23 14:29:00,116.56,116.58,116.55,116.56,2111100014.0
2007-08-23 14:30:00,116.57,116.57,116.53,116.53,2111100014.0
2007-08-23 14:31:00,116.52,116.54,116.51,116.53,2111100014.0
2007-08-23 14:32:00,116.55,116.57,116.54,116.56,2111100014.0
2007-08-23 14:33:00,116.53,116.55,116.52,116.53,1589600003.0
2007-08-23 14:34:00,116.54,116.56,116.52,116.52,1589600003.0
2007-08-23 14:35:00,116.51,116.51,116.44,116.45,1589600003.0
2007-08-23 14:36:00,116.44,116.48,116.43,116.46,1589600003.0
2007-08-23 14:37:00,116.47,116.47,116.41,116.42,1589600003.0
2007-08-23 14:38:00,116.43,116.45,116.41,116.42,1589600003.0
2007-08-23 14:39:00,116.41,116.42,116.39,116.4,1589600003.0
2007-08-23 14:40:00,116.41,116.41,116.41,116.41,1589600003.0
2007-08-23 14:41:00,116.35,116.39,116.34,116.35,1589600003.0
2007-08-23 14:42:00,116.36,116.37,116.35,116.35,1589600003.0
2007-08-23 14:43:00,116.36,116.36,116.34,116.36,1589600003.0
2007-08-23 14:44:00,116.35,116.36,116.34,116.34,1589600003.0
2007-08-23 14:45:00,116.33,116.33,116.3,116.32,1589600003.0
2007-08-23 14:46:00,116.33,116.33,116.31,116.32,1589600003.0
2007-08-23 14:47:00,116.31,116.32,116.26,116.28,1589600003.0
2007-08-23 14:48:00,116.29,116.34,116.28,116.34,1589600003.0
2007-08-23 14:49:00,116.33,116.33,116.3,116.31,1589600003.0
2007-08-23 14:50:00,116.32,116.35,116.31,116.34,1589600003.0
2007-08-23 14:51:00,116.35,116.37,116.33,116.34,1589600003.0
2007-08-23 14:52:00,116.35,116.36,116.34,116.34,1589600003.0
2007-08-23 14:53:00,116.35,116.39,116.35,116.39,1589600003.0
2007-08-23 14:54:00,116.38,116.39,116.36,116.39,1589600003.0
2007-08-23 14:55:00,116.38,116.41,116.36,116.41,1589600003.0
2007-08-23 14:56:00,116.39,116.42,116.38,116.42,1589600003.0
2007-08-23 14:57:00,116.41,116.43,116.4,116.41,1589600003.0
2007-08-23 14:58:00,116.425,116.43,116.41,116.43,1589600003.0
2007-08-23 14:59:00,116.4,116.42,116.38,116.38,724199999.0
2007-08-23 15:00:00,116.39,116.43,116.38,116.42,724199999.0
2007-08-23 15:01:00,116.41,116.41,116.32,116.33,724199999.0
2007-08-23 15:02:00,116.34,116.34,116.32,116.33,724199999.0
2007-08-23 15:03:00,116.32,116.36,116.31,116.35,724199999.0
2007-08-23 15:04:00,116.34,116.37,116.33,116.35,724199999.0
2007-08-23 15:05:00,116.36,116.38,116.35,116.37,724199999.0
2007-08-23 15:06:00,116.39,116.41,116.37,116.4,724199999.0
2007-08-23 15:07:00,116.39,116.41,116.38,116.39,724199999.0
2007-08-23 15:08:00,116.41,116.41,116.39,116.39,724199999.0
2007-08-23 15:09:00,116.38,116.41,116.38,116.41,1803899995.0
2007-08-23 15:10:00,116.42,116.45,116.41,116.43,1803899995.0
2007-08-23 15:11:00,116.44,116.44,116.42,116.44,1803899995.0
2007-08-23 15:12:00,116.43,116.52,116.43,116.5,1803899995.0
2007-08-23 15:13:00,116.51,116.53,116.49,116.52,1803899995.0
2007-08-23 15:14:00,116.51,116.52,116.5,116.51,1803899995.0
2007-08-23 15:15:00,116.5,116.55,116.5,116.53,1803899995.0
2007-08-23 15:16:00,116.55,116.56,116.54,116.54,1803899995.0
2007-08-23 15:17:00,116.53,116.54,116.5,116.5,1041900007.0
2007-08-23 15:18:00,116.51,116.51,116.47,116.47,1041900007.0
2007-08-23 15:19:00,116.49,116.5,116.47,116.47,1041900007.0
2007-08-23 15:20:00,116.45,116.46,116.4,116.4,1865599999.0
2007-08-23 15:21:00,116.41,116.44,116.39,116.43,1865599999.0
2007-08-23 15:22:00,116.44,116.46,116.43,116.46,1865599999.0
2007-08-23 15:23:00,116.45,116.46,116.4,116.42,1865599999.0
2007-08-23 15:24:00,116.43,116.47,116.43,116.46,1865599999.0
2007-08-23 15:25:00,116.475,116.48,116.455,116.48,1865599999.0
2007-08-23 15:26:00,116.48,116.49,116.47,116.475,1830700001.0
2007-08-23 15:27:00,116.475,116.48,116.465,116.48,1393250001.0
2007-08-23 15:28:00,116.46,116.46,116.42,116.43,729799995.0
2007-08-23 15:29:00,116.45,116.46,116.415,116.42,729799995.0
2007-08-23 15:30:00,116.41,116.47,116.4,116.47,1544800010.0
2007-08-23 15:31:00,116.46,116.46,116.43,116.44,1544800010.0
2007-08-23 15:32:00,116.43,116.49,116.41,116.49,1544800010.0
2007-08-23 15:33:00,116.48,116.49,116.45,116.46,1544800010.0
2007-08-23 15:34:00,116.47,116.47,116.42,116.43,1544800010.0
2007-08-23 15:35:00,116.42,116.42,116.38,116.39,1544800010.0
2007-08-23 15:36:00,116.38,116.39,116.36,116.39,1544800010.0
2007-08-23 15:37:00,116.4,116.4,116.37,116.37,1544800010.0
2007-08-23 15:38:00,116.36,116.39,116.35,116.37,1544800010.0
2007-08-23 15:39:00,116.38,116.44,116.36,116.43,1544800010.0
2007-08-23 15:40:00,116.42,116.43,116.37,116.41,1544800010.0
2007-08-23 15:41:00,116.42,116.42,116.39,116.41,1544800010.0
2007-08-23 15:42:00,116.4,116.41,116.33,116.34,1544800010.0
2007-08-23 15:43:00,116.33,116.34,116.29,116.32,1544800010.0
2007-08-23 15:44:00,116.31,116.31,116.27,116.28,1544800010.0
2007-08-23 15:45:00,116.27,116.27,116.24,116.24,1544800010.0
2007-08-23 15:46:00,116.23,116.27,116.23,116.27,1544800010.0
2007-08-23 15:47:00,116.26,116.33,116.26,116.32,1544800010.0
2007-08-23 15:48:00,116.31,116.34,116.3,116.31,1544800010.0
2007-08-23 15:49:00,116.3,116.32,116.29,116.32,1544800010.0
2007-08-23 15:50:00,116.3,116.32,116.29,116.3,1544800010.0
2007-08-23 15:51:00,116.28,116.32,116.26,116.28,1544800010.0
2007-08-23 15:52:00,116.29,116.3,116.26,116.3,1544800010.0
2007-08-23 15:53:00,116.31,116.34,116.29,116.29,1544800010.0
2007-08-23 15:54:00,116.28,116.28,116.21,116.24,1544800010.0
2007-08-23 15:55:00,116.23,116.23,116.18,116.18,1544800010.0
2007-08-23 15:56:00,116.19,116.2,116.15,116.16,1544800010.0
2007-08-23 15:57:00,116.18,116.18,116.12,116.12,1544800010.0
2007-08-23 15:58:00,116.11,116.21,116.11,116.21,1544800010.0
2007-08-23 15:59:00,116.2,116.24,116.2,116.24,1544800010.0
2007-08-23 16:00:00,116.23,116.27,116.23,116.23,1544800010.0
2007-08-23 16:01:00,116.22,116.26,116.2,116.25,1544800010.0
2007-08-23 16:02:00,116.24,116.29,116.22,116.23,1544800010.0
2007-08-23 16:03:00,116.24,116.29,116.24,116.27,1544800010.0
2007-08-23 16:04:00,116.28,116.29,116.25,116.29,1544800010.0
2007-08-23 16:05:00,116.3,116.35,116.29,116.35,1544800010.0
2007-08-23 16:06:00,116.36,116.4,116.35,116.38,1544800010.0
2007-08-23 16:07:00,116.39,116.4,116.36,116.36,1544800010.0
2007-08-23 16:08:00,116.35,116.35,116.3,116.31,1544800010.0
2007-08-23 16:09:00,116.33,116.33,116.29,116.29,1544800010.0
2007-08-23 16:10:00,116.3,116.33,116.28,116.33,1544800010.0
2007-08-23 16:11:00,116.32,116.33,116.26,116.26,1544800010.0
2007-08-23 16:12:00,116.25,116.29,116.23,116.29,1544800010.0
2007-08-23 16:13:00,116.3,116.36,116.29,116.35,1544800010.0
2007-08-23 16:14:00,116.36,116.36,116.28,116.29,1544800010.0
2007-08-23 16:15:00,116.28,116.29,116.22,116.22,1544800010.0
2007-08-23 16:16:00,116.23,116.29,116.22,116.23,1544800010.0
2007-08-23 16:17:00,116.22,116.25,116.22,116.24,1544800010.0
2007-08-23 16:18:00,116.25,116.25,116.25,116.25,1544800010.0
2007-08-23 16:19:00,116.22,116.24,116.18,116.23,1544800010.0
2007-08-23 16:20:00,116.22,116.26,116.19,116.23,1544800010.0
2007-08-23 16:21:00,116.22,116.23,116.17,116.19,1544800010.0
2007-08-23 16:22:00,116.18,116.21,116.16,116.21,1544800010.0
2007-08-23 16:23:00,116.2,116.22,116.19,116.21,1544800010.0
2007-08-23 16:24:00,116.22,116.26,116.2,116.22,1544800010.0
2007-08-23 16:25:00,116.23,116.26,116.22,116.24,1544800010.0
2007-08-23 16:26:00,116.25,116.25,116.21,116.23,1544800010.0
2007-08-23 16:27:00,116.22,116.25,116.19,116.19,1544800010.0
2007-08-23 16:28:00,116.2,116.26,116.19,116.25,1544800010.0
2007-08-23 16:29:00,116.26,116.26,116.21,116.22,1544800010.0
2007-08-23 16:30:00,116.23,116.23,116.19,116.22,1544800010.0
2007-08-23 16:31:00,116.21,116.23,116.17,116.23,1544800010.0
2007-08-23 16:32:00,116.24,116.28,116.21,116.26,1544800010.0
2007-08-23 16:33:00,116.27,116.31,116.26,116.28,1544800010.0
2007-08-23 16:34:00,116.27,116.3,116.27,116.3,1544800010.0
2007-08-23 16:35:00,116.29,116.3,116.25,116.25,1544800010.0
2007-08-23 16:36:00,116.24,116.27,116.23,116.25,1544800010.0
2007-08-23 16:37:00,116.26,116.31,116.26,116.29,1544800010.0
2007-08-23 16:38:00,116.3,116.31,116.28,116.31,1544800010.0
2007-08-23 16:39:00,116.3,116.35,116.28,116.34,1544800010.0
2007-08-23 16:40:00,116.35,116.35,116.32,116.35,1544800010.0
2007-08-23 16:41:00,116.34,116.37,116.33,116.33,1544800010.0
2007-08-23 16:42:00,116.32,116.32,116.28,116.3,1544800010.0
2007-08-23 16:43:00,116.29,116.31,116.28,116.28,1544800010.0
2007-08-23 16:44:00,116.29,116.31,116.28,116.29,1544800010.0
2007-08-23 16:45:00,116.26,116.28,116.25,116.28,1809200032.0
2007-08-23 16:46:00,116.27,116.27,116.24,116.25,1809200032.0
2007-08-23 16:47:00,116.27,116.28,116.25,116.27,1809200032.0
2007-08-23 16:48:00,116.26,116.28,116.25,116.25,1477900001.0
2007-08-23 16:49:00,116.26,116.27,116.25,116.25,1477900001.0
2007-08-23 16:50:00,116.26,116.3,116.26,116.3,1477900001.0
2007-08-23 16:51:00,116.29,116.33,116.29,116.32,1477900001.0
2007-08-23 16:52:00,116.31,116.34,116.28,116.29,1477900001.0
2007-08-23 16:53:00,116.3,116.31,116.29,116.3,1477900001.0
2007-08-23 16:54:00,116.29,116.3,116.26,116.27,1477900001.0
2007-08-23 16:55:00,116.28,116.29,116.265,116.27,1477900001.0
2007-08-23 16:56:00,116.27,116.28,116.26,116.26,1703999995.0
2007-08-23 16:57:00,116.23,116.28,116.23,116.28,1621699973.0
2007-08-23 16:58:00,116.29,116.29,116.27,116.28,1621699973.0
2007-08-23 16:59:00,116.27,116.29,116.24,116.27,1621699973.0
2007-08-23 17:00:00,116.26,116.29,116.25,116.29,1621699973.0
2007-08-23 17:01:00,116.28,116.3,116.24,116.25,1621699973.0
2007-08-23 17:02:00,116.24,116.26,116.22,116.25,1621699973.0
2007-08-23 17:03:00,116.24,116.25,116.22,116.23,1621699973.0
2007-08-23 17:04:00,116.24,116.24,116.17,116.19,1621699973.0
2007-08-23 17:05:00,116.2,116.2,116.17,116.2,1621699973.0
2007-08-23 17:06:00,116.21,116.22,116.19,116.2,1621699973.0
2007-08-23 17:07:00,116.21,116.22,116.2,116.22,1621699973.0
2007-08-23 17:08:00,116.23,116.24,116.22,116.22,1621699973.0
2007-08-23 17:09:00,116.23,116.25,116.21,116.25,1621699973.0
2007-08-23 17:10:00,116.24,116.24,116.17,116.19,1621699973.0
2007-08-23 17:11:00,116.2,116.2,116.13,116.14,1621699973.0
2007-08-23 17:12:00,116.12,116.18,116.12,116.15,1621699973.0
2007-08-23 17:13:00,116.14,116.18,116.14,116.14,1621699973.0
2007-08-23 17:14:00,116.15,116.18,116.14,116.17,1621699973.0
2007-08-23 17:15:00,116.16,116.18,116.15,116.15,1621699973.0
2007-08-23 17:16:00,116.16,116.17,116.11,116.14,1621699973.0
2007-08-23 17:17:00,116.15,116.16,116.13,116.16,1621699973.0
2007-08-23 17:18:00,116.17,116.19,116.17,116.18,1621699973.0
2007-08-23 17:19:00,116.17,116.19,116.17,116.19,1621699973.0
2007-08-23 17:20:00,116.2,116.22,116.2,116.2,1621699973.0
2007-08-23 17:21:00,116.22,116.24,116.22,116.22,1621699973.0
2007-08-23 17:22:00,116.21,116.21,116.17,116.18,1694999999.0
2007-08-23 17:23:00,116.19,116.24,116.18,116.22,1694999999.0
2007-08-23 17:24:00,116.24,116.24,116.2,116.2,1694999999.0
2007-08-23 17:25:00,116.2,116.22,116.17,116.17,1360599996.0
2007-08-23 17:26:00,116.175,116.185,116.16,116.18,1360599996.0
2007-08-23 17:27:00,116.18,116.19,116.18,116.18,1135600000.0
2007-08-23 17:28:00,116.15,116.16,116.11,116.14,1858900020.0
2007-08-23 17:29:00,116.13,116.14,116.11,116.12,1858900020.0
2007-08-23 17:30:00,116.11,116.12,116.06,116.06,1858900020.0
2007-08-23 17:31:00,116.05,116.07,116.0,116.02,1858900020.0
2007-08-23 17:32:00,116.01,116.03,115.98,116.02,1858900020.0
2007-08-23 17:33:00,116.03,116.08,116.02,116.07,1858900020.0
2007-08-23 17:34:00,116.06,116.07,116.02,116.06,1858900020.0
2007-08-23 17:35:00,116.05,116.06,116.02,116.02,1858900020.0
2007-08-23 17:36:00,116.03,116.03,115.95,115.95,1858900020.0
2007-08-23 17:37:00,115.96,116.04,115.95,116.03,1858900020.0
2007-08-23 17:38:00,116.02,116.03,115.98,116.01,1858900020.0
2007-08-23 17:39:00,116.02,116.05,116.01,116.04,1858900020.0
2007-08-23 17:40:00,116.03,116.03,116.0,116.0,1858900020.0
2007-08-23 17:41:00,115.99,116.02,115.98,116.0,1858900020.0
2007-08-23 17:42:00,116.01,116.01,115.96,115.99,1858900020.0
2007-08-23 17:43:00,115.98,116.0,115.98,116.0,1858900020.0
2007-08-23 17:44:00,115.99,116.0,115.91,115.92,1858900020.0
2007-08-23 17:45:00,115.91,115.95,115.9,115.94,1858900020.0
2007-08-23 17:46:00,115.95,115.98,115.94,115.98,1858900020.0
2007-08-23 17:47:00,115.97,115.99,115.94,115.96,1858900020.0
2007-08-23 17:48:00,115.97,115.99,115.94,115.95,1858900020.0
2007-08-23 17:49:00,115.94,115.97,115.93,115.93,1858900020.0
2007-08-23 17:50:00,115.92,115.94,115.91,115.92,1858900020.0
2007-08-23 17:51:00,115.91,115.92,115.84,115.85,1858900020.0
2007-08-23 17:52:00,115.84,115.85,115.82,115.82,1858900020.0
2007-08-23 17:53:00,115.81,115.83,115.78,115.82,1858900020.0
2007-08-23 17:54:00,115.84,115.88,115.84,115.87,1858900020.0
2007-08-23 17:55:00,115.88,115.88,115.83,115.83,1858900020.0
2007-08-23 17:56:00,115.84,115.84,115.79,115.82,1858900020.0
2007-08-23 17:57:00,115.81,115.82,115.8,115.81,1858900020.0
2007-08-23 17:58:00,115.82,115.82,115.79,115.8,1858900020.0
2007-08-23 17:59:00,115.79,115.82,115.79,115.79,1858900020.0
2007-08-23 18:00:00,115.8,115.81,115.72,115.74,1858900020.0
2007-08-23 18:01:00,115.73,115.75,115.68,115.7,1858900020.0
2007-08-23 18:02:00,115.71,115.78,115.69,115.77,1858900020.0
2007-08-23 18:03:00,115.76,115.86,115.75,115.85,1858900020.0
2007-08-23 18:04:00,115.86,115.87,115.85,115.87,1858900020.0
2007-08-23 18:05:00,115.88,115.9,115.86,115.89,1858900020.0
2007-08-23 18:06:00,115.9,115.91,115.88,115.9,1858900020.0
2007-08-23 18:07:00,115.89,115.93,115.88,115.88,1858900020.0
2007-08-23 18:08:00,115.9,115.91,115.89,115.89,1858900020.0
2007-08-23 18:09:00,115.88,115.88,115.85,115.85,1166200012.0
2007-08-23 18:10:00,115.86,115.88,115.85,115.88,1166200012.0
2007-08-23 18:11:00,115.89,115.89,115.85,115.85,1166200012.0
2007-08-23 18:12:00,115.84,115.87,115.83,115.86,1166200012.0
2007-08-23 18:13:00,115.85,115.89,115.85,115.88,1166200012.0
2007-08-23 18:14:00,115.87,115.87,115.84,115.84,1166200012.0
2007-08-23 18:15:00,115.85,115.86,115.83,115.86,1166200012.0
2007-08-23 18:16:00,115.88,115.89,115.87,115.89,1166200012.0
2007-08-23 18:17:00,115.89,115.89,115.87,115.88,1782100008.0
2007-08-23 18:18:00,115.87,115.88,115.87,115.88,1966499996.0
2007-08-23 18:19:00,115.9,115.9,115.895,115.9,1966499996.0
2007-08-23 18:20:00,115.88,115.96,115.88,115.95,1670500031.0
2007-08-23 18:21:00,115.94,115.95,115.93,115.95,1670500031.0
2007-08-23 18:22:00,115.955,115.97,115.955,115.97,1670500031.0
2007-08-23 18:23:00,115.97,115.97,115.95,115.96,1707399992.0
2007-08-23 18:24:00,115.93,115.93,115.89,115.89,1994099991.0
2007-08-23 18:25:00,115.9,115.9,115.86,115.86,1994099991.0
2007-08-23 18:26:00,115.87,115.9,115.865,115.88,1994099991.0
2007-08-23 18:27:00,115.88,115.88,115.85,115.88,876900013.0
2007-08-23 18:28:00,115.89,115.89,115.86,115.865,876900013.0
2007-08-23 18:29:00,115.86,115.865,115.84,115.85,1374999993.0
2007-08-23 18:30:00,115.83,115.84,115.81,115.82,1193120007.0
2007-08-23 18:31:00,115.83,115.85,115.83,115.84,1193120007.0
2007-08-23 18:32:00,115.83,115.83,115.78,115.8,1644500014.0
2007-08-23 18:33:00,115.81,115.83,115.8,115.82,1644500014.0
2007-08-23 18:34:00,115.82,115.82,115.775,115.775,536299999.0
2007-08-23 18:35:00,115.76,115.81,115.76,115.81,581500000.0
2007-08-23 18:36:00,115.825,115.85,115.82,115.85,581500000.0
2007-08-23 18:37:00,115.85,115.89,115.85,115.89,794000001.0
2007-08-23 18:38:00,115.9,115.9,115.86,115.86,875699999.0
2007-08-23 18:39:00,115.86,115.9,115.85,115.89,1131999999.0
2007-08-23 18:40:00,115.89,115.91,115.87,115.91,838900001.0
2007-08-23 18:41:00,115.9,115.9,115.87,115.88,1207099979.0
2007-08-23 18:42:00,115.895,115.915,115.88,115.88,1207099979.0
2007-08-23 18:43:00,115.88,115.905,115.88,115.905,388100001.0
2007-08-23 18:44:00,115.9,115.905,115.845,115.845,604799995.0
2007-08-23 18:45:00,115.83,115.84,115.81,115.82,1359199997.0
2007-08-23 18:46:00,115.825,115.845,115.82,115.84,1359199997.0
2007-08-23 18:47:00,115.84,115.845,115.84,115.845,256900006.0
2007-08-23 18:48:00,115.845,115.845,115.84,115.84,494200002.0
2007-08-23 18:49:00,115.84,115.87,115.84,115.86,1926800008.0
2007-08-23 18:50:00,115.86,115.86,115.83,115.83,1733899995.0
2007-08-23 18:51:00,115.83,115.85,115.825,115.84,1047400001.0
2007-08-23 18:52:00,115.83,115.84,115.8,115.81,2048399994.0
2007-08-23 18:53:00,115.8,115.8,115.75,115.75,1867999997.0
2007-08-23 18:54:00,115.77,115.79,115.74,115.77,1867999997.0
2007-08-23 18:55:00,115.75,115.76,115.72,115.73,1723840006.0
2007-08-23 18:56:00,115.75,115.75,115.705,115.72,1723840006.0
2007-08-23 18:57:00,115.7,115.71,115.69,115.7,1782500008.0
2007-08-23 18:58:00,115.69,115.7,115.65,115.68,1782500008.0
2007-08-23 18:59:00,115.69,115.7,115.64,115.7,1782500008.0
2007-08-23 19:00:00,115.71,115.71,115.67,115.7,1782500008.0
2007-08-23 19:01:00,115.71,115.72,115.695,115.7,1782500008.0
2007-08-23 19:02:00,115.67,115.71,115.66,115.7,1281200007.0
2007-08-23 19:03:00,115.71,115.71,115.68,115.69,1281200007.0
2007-08-23 19:04:00,115.7,115.72,115.67,115.68,1281200007.0
2007-08-23 19:05:00,115.7,115.72,115.695,115.71,1281200007.0
2007-08-23 19:06:00,115.71,115.75,115.705,115.745,922299993.0
2007-08-23 19:07:00,115.75,115.77,115.745,115.77,599100010.0
2007-08-23 19:08:00,115.785,115.785,115.76,115.78,1101299995.0
2007-08-23 19:09:00,115.75,115.76,115.74,115.75,1379100030.0
2007-08-23 19:10:00,115.76,115.81,115.75,115.79,1379100030.0
2007-08-23 19:11:00,115.8,115.82,115.77,115.78,1379100030.0
2007-08-23 19:12:00,115.79,115.81,115.78,115.81,1379100030.0
2007-08-23 19:13:00,115.82,115.87,115.82,115.84,1379100030.0
2007-08-23 19:14:00,115.83,115.84,115.82,115.84,1379100030.0
2007-08-23 19:15:00,115.835,115.865,115.83,115.86,1379100030.0
2007-08-23 19:16:00,115.86,115.87,115.84,115.85,1596700032.0
2007-08-23 19:17:00,115.84,115.89,115.84,115.88,1273300038.0
2007-08-23 19:18:00,115.87,115.87,115.83,115.84,1865599990.0
2007-08-23 19:19:00,115.83,115.84,115.8,115.8,1865599990.0
2007-08-23 19:20:00,115.815,115.82,115.8,115.815,1865599990.0
2007-08-23 19:21:00,115.815,115.82,115.79,115.8,1739200005.0
2007-08-23 19:22:00,115.8,115.81,115.8,115.8,1152399980.0
2007-08-23 19:23:00,115.8,115.815,115.77,115.8,1620980009.0
2007-08-23 19:24:00,115.8,115.815,115.785,115.79,2034999989.0
2007-08-23 19:25:00,115.77,115.78,115.72,115.75,1687499992.0
2007-08-23 19:26:00,115.74,115.77,115.74,115.76,1687499992.0
2007-08-23 19:27:00,115.77,115.78,115.76,115.77,1687499992.0
2007-08-23 19:28:00,115.76,115.76,115.73,115.73,1687499992.0
2007-08-23 19:29:00,115.72,115.73,115.71,115.72,1687499992.0
2007-08-23 19:30:00,115.73,115.74,115.72,115.74,1687499992.0
2007-08-23 19:31:00,115.77,115.78,115.745,115.75,1687499992.0
2007-08-23 19:32:00,115.74,115.77,115.73,115.76,1049599994.0
2007-08-23 19:33:00,115.75,115.79,115.75,115.78,1049599994.0
2007-08-23 19:34:00,115.77,115.77,115.74,115.76,1049599994.0
2007-08-23 19:35:00,115.75,115.82,115.75,115.82,1049599994.0
2007-08-23 19:36:00,115.83,115.84,115.76,115.78,1049599994.0
2007-08-23 19:37:00,115.79,115.79,115.75,115.76,1049599994.0
2007-08-23 19:38:00,115.78,115.79,115.77,115.785,1049599994.0
2007-08-23 19:39:00,115.78,115.79,115.74,115.79,1158000012.0
2007-08-23 19:40:00,115.8,115.82,115.79,115.81,1158000012.0
2007-08-23 19:41:00,115.82,115.83,115.81,115.82,1158000012.0
2007-08-23 19:42:00,115.83,115.83,115.81,115.82,1158000012.0
2007-08-23 19:43:00,115.83,115.84,115.83,115.84,1158000012.0
2007-08-23 19:44:00,115.835,115.89,115.835,115.88,1584099998.0
2007-08-23 19:45:00,115.88,115.89,115.855,115.86,977700001.0
2007-08-23 19:46:00,115.855,115.855,115.825,115.825,933500005.0
2007-08-23 19:47:00,115.825,115.83,115.825,115.83,169600001.0
2007-08-23 19:48:00,115.83,115.855,115.82,115.84,929099988.0
2007-08-23 19:49:00,115.84,115.85,115.835,115.84,1495299992.0
2007-08-23 19:50:00,115.84,115.86,115.83,115.85,1625500004.0
2007-08-23 19:51:00,115.85,115.87,115.85,115.86,658400003.0
2007-08-23 19:52:00,115.86,115.88,115.855,115.865,1528499991.0
2007-08-23 19:53:00,115.87,115.895,115.865,115.88,1696800029.0
2007-08-23 19:54:00,115.88,115.905,115.875,115.9,1807599978.0
2007-08-23 19:55:00,115.88,115.88,115.87,115.87,1714140014.0
2007-08-23 19:56:00,115.88,115.91,115.87,115.87,1714140014.0
2007-08-23 19:57:00,115.87,115.905,115.87,115.9,983400016.0
2007-08-23 19:58:00,115.9,115.905,115.885,115.895,811299985.0
2007-08-23 19:59:00,115.89,115.95,115.89,115.95,557400005.0
2007-08-23 20:00:00,115.94,115.98,115.94,115.96,557400005.0
2007-08-23 20:01:00,115.95,115.95,115.93,115.94,557400005.0
2007-08-23 20:02:00,115.93,115.95,115.89,115.9,557400005.0
2007-08-23 20:03:00,115.89,115.93,115.89,115.92,557400005.0
2007-08-23 20:04:00,115.91,115.94,115.91,115.94,557400005.0
2007-08-23 20:05:00,115.95,115.96,115.93,115.94,557400005.0
2007-08-23 20:06:00,115.95,116.0,115.95,116.0,557400005.0
2007-08-23 20:07:00,116.01,116.08,116.01,116.06,557400005.0
2007-08-23 20:08:00,116.05,116.09,116.02,116.09,557400005.0
2007-08-23 20:09:00,116.1,116.14,116.1,116.12,557400005.0
2007-08-23 20:10:00,116.13,116.14,116.09,116.09,557400005.0
2007-08-23 20:11:00,116.08,116.09,116.06,116.07,557400005.0
2007-08-23 20:12:00,116.06,116.12,116.06,116.11,557400005.0
2007-08-23 20:13:00,116.14,116.14,116.12,116.12,557400005.0
2007-08-23 20:14:00,116.12,116.15,116.12,116.14,1783200036.0
2007-08-23 20:15:00,116.14,116.14,116.12,116.13,1201200024.0
2007-08-23 20:16:00,116.12,116.12,116.07,116.08,2103399984.0
2007-08-23 20:17:00,116.09,116.095,116.08,116.08,2103399984.0
2007-08-23 20:18:00,116.07,116.11,116.06,116.09,1334100000.0
2007-08-23 20:19:00,116.1,116.12,116.1,116.12,1334100000.0
2007-08-23 20:20:00,116.11,116.17,116.11,116.15,1334100000.0
2007-08-23 20:21:00,116.16,116.17,116.15,116.15,1334100000.0
2007-08-23 20:22:00,116.14,116.14,116.12,116.14,1334100000.0
2007-08-23 20:23:00,116.13,116.13,116.09,116.09,1334100000.0
2007-08-23 20:24:00,116.08,116.09,116.06,116.06,1334100000.0
2007-08-23 20:25:00,116.05,116.06,116.05,116.06,1334100000.0
2007-08-23 20:26:00,116.05,116.09,116.05,116.09,1334100000.0
2007-08-23 20:27:00,116.1,116.11,116.08,116.09,1334100000.0
2007-08-23 20:28:00,116.105,116.12,116.1,116.11,1334100000.0
2007-08-23 20:29:00,116.11,116.11,116.08,116.08,1392399995.0
2007-08-23 20:30:00,116.08,116.11,116.08,116.095,444500008.0
2007-08-23 20:31:00,116.095,116.11,116.095,116.095,1342800023.0
2007-08-23 20:32:00,116.095,116.1,116.065,116.075,1027599993.0
2007-08-23 20:33:00,116.075,116.08,116.06,116.08,838699994.0
2007-08-23 20:34:00,116.08,116.11,116.075,116.11,871600009.0
2007-08-23 20:35:00,116.11,116.135,116.095,116.1,2118700003.0
2007-08-23 20:36:00,116.095,116.1,116.095,116.1,912400011.0
2007-08-23 20:37:00,116.1,116.105,116.095,116.095,1096900034.0
2007-08-23 20:38:00,116.095,116.11,116.095,116.105,1047599996.0
2007-08-23 20:39:00,116.1,116.1,116.05,116.05,1672099994.0
2007-08-23 20:40:00,116.04,116.04,115.99,115.99,1672099994.0
2007-08-23 20:41:00,116.0,116.0,115.96,115.97,1672099994.0
2007-08-23 20:42:00,115.96,115.96,115.91,115.94,1672099994.0
2007-08-23 20:43:00,115.95,115.98,115.935,115.94,1672099994.0
2007-08-23 20:44:00,115.94,115.945,115.93,115.94,701400010.0
2007-08-23 20:45:00,115.95,115.96,115.93,115.96,755650008.0
2007-08-23 20:46:00,115.95,115.965,115.945,115.96,905500003.0
2007-08-23 20:47:00,115.96,115.97,115.95,115.96,1922400011.0
2007-08-23 20:48:00,115.94,115.94,115.88,115.88,1661500011.0
2007-08-23 20:49:00,115.9,115.92,115.895,115.91,1661500011.0
2007-08-23 20:50:00,115.91,115.92,115.9,115.92,1100199999.0
2007-08-23 20:51:00,115.91,115.94,115.9,115.935,1280099998.0
2007-08-23 20:52:00,115.935,115.935,115.91,115.91,2106700012.0
2007-08-23 20:53:00,115.91,115.92,115.905,115.91,1197799988.0
2007-08-23 20:54:00,115.89,115.92,115.89,115.91,1495699999.0
2007-08-23 20:55:00,115.93,115.94,115.91,115.915,1495699999.0
2007-08-23 20:56:00,115.915,115.92,115.91,115.915,870800002.0
2007-08-23 20:57:00,115.915,115.92,115.895,115.9,1170099995.0
2007-08-23 20:58:00,115.9,115.935,115.895,115.93,547999996.0
2007-08-23 20:59:00,115.92,115.92,115.89,115.9,1023899997.0
2007-08-23 21:00:00,115.88,115.92,115.88,115.9,1023899997.0
2007-08-23 21:01:00,115.91,115.935,115.905,115.935,1023899997.0
2007-08-23 21:02:00,115.91,115.94,115.9,115.93,2094100012.0
2007-08-23 21:03:00,115.94,115.95,115.9,115.9,2094100012.0
2007-08-23 21:04:00,115.92,115.92,115.88,115.91,2094100012.0
2007-08-23 21:05:00,115.905,115.92,115.905,115.92,535200004.0
2007-08-23 21:06:00,115.92,115.92,115.91,115.91,1274600005.0
2007-08-23 21:07:00,115.9,115.9,115.86,115.86,1629600010.0
2007-08-23 21:08:00,115.87,115.87,115.85,115.86,1629600010.0
2007-08-23 21:09:00,115.86,115.87,115.84,115.865,1904899996.0
2007-08-23 21:10:00,115.865,115.87,115.85,115.87,1039200004.0
2007-08-23 21:11:00,115.87,115.89,115.86,115.88,1573000017.0
2007-08-23 21:12:00,115.875,115.88,115.84,115.85,1131599997.0
2007-08-23 21:13:00,115.84,115.87,115.84,115.87,212699995.0
2007-08-23 21:14:00,115.87,115.87,115.85,115.85,359000002.0
2007-08-23 21:15:00,115.85,115.85,115.81,115.84,1974800002.0
2007-08-23 21:16:00,115.84,115.86,115.835,115.86,1145999991.0
2007-08-23 21:17:00,115.85,115.91,115.85,115.89,698500001.0
2007-08-23 21:18:00,115.92,115.96,115.905,115.95,698500001.0
2007-08-23 21:19:00,115.94,115.99,115.93,115.94,2104299999.0
2007-08-23 21:20:00,115.92,116.04,115.92,116.04,2104299999.0
2007-08-23 21:21:00,116.06,116.07,116.02,116.05,2104299999.0
2007-08-23 21:22:00,116.06,116.08,116.04,116.08,2104299999.0
2007-08-23 21:23:00,116.07,116.19,116.07,116.14,2104299999.0
2007-08-23 21:24:00,116.13,116.14,116.11,116.12,2104299999.0
2007-08-23 21:25:00,116.13,116.13,116.04,116.06,2104299999.0
2007-08-23 21:26:00,116.07,116.11,116.06,116.08,2104299999.0
2007-08-23 21:27:00,116.08,116.09,116.07,116.08,2104299999.0
2007-08-23 21:28:00,116.05,116.1,116.01,116.03,1791480012.0
2007-08-23 21:29:00,116.05,116.06,116.02,116.03,1791480012.0
2007-08-23 21:30:00,116.04,116.07,115.99,116.04,2146800027.0
2007-08-23 21:31:00,116.03,116.03,115.97,116.01,2146800027.0
2007-08-23 21:32:00,116.025,116.04,115.99,116.02,2146800027.0
2007-08-23 21:33:00,116.02,116.02,115.98,116.0,1861200005.0
2007-08-23 21:34:00,116.0,116.005,115.975,116.005,1833100044.0
2007-08-23 21:35:00,116.005,116.01,115.985,116.005,1301500018.0
2007-08-23 21:36:00,115.99,116.0,115.94,115.96,489200001.0
2007-08-23 21:37:00,115.95,115.97,115.94,115.97,489200001.0
2007-08-23 21:38:00,115.96,115.96,115.89,115.95,489200001.0
2007-08-23 21:39:00,115.95,115.97,115.94,115.96,489200001.0
2007-08-23 21:40:00,115.96,115.96,115.94,115.95,956900010.0
2007-08-23 21:41:00,115.95,115.97,115.93,115.96,1411700026.0
2007-08-23 21:42:00,115.96,115.98,115.94,115.98,1356899999.0
2007-08-23 21:43:00,115.98,116.0,115.97,115.99,1708699981.0
2007-08-23 21:44:00,115.99,116.02,115.98,115.98,1708699981.0
2007-08-23 21:45:00,115.98,116.0,115.96,116.0,1529800017.0
2007-08-23 21:46:00,115.99,116.07,115.99,116.05,1302700007.0
2007-08-23 21:47:00,116.06,116.1,116.04,116.05,1302700007.0
2007-08-23 21:48:00,116.06,116.06,116.04,116.04,1302700007.0
2007-08-23 21:49:00,116.05,116.09,116.03,116.09,1800499995.0
2007-08-23 21:50:00,116.08,116.1,116.05,116.1,1421099993.0
2007-08-23 21:51:00,116.1,116.1,116.02,116.02,609399999.0
2007-08-23 21:52:00,116.02,116.03,115.95,115.95,1617000015.0
2007-08-23 21:53:00,115.95,115.98,115.94,115.98,1370599998.0
2007-08-23 21:54:00,115.98,116.0,115.98,115.99,295600005.0
2007-08-23 21:55:00,115.98,116.0,115.98,115.99,443500002.0
2007-08-23 21:56:00,115.99,115.99,115.98,115.99,123700000.0
2007-08-23 21:57:00,115.99,115.995,115.96,115.99,1433799996.0
2007-08-23 21:58:00,115.99,116.03,115.99,116.03,484900004.0
2007-08-23 21:59:00,116.02,116.07,116.02,116.06,642300000.0
2007-08-23 22:00:00,116.06,116.1,116.04,116.04,391699999.0
2007-08-23 22:01:00,116.04,116.05,116.015,116.04,793499998.0
2007-08-23 22:02:00,116.05,116.05,116.02,116.04,661800009.0
2007-08-23 22:03:00,116.04,116.05,116.04,116.05,39600000.0
2007-08-23 22:04:00,116.05,116.07,116.03,116.03,576699999.0
2007-08-23 22:05:00,116.03,116.06,116.03,116.06,216400000.0
2007-08-23 22:06:00,116.06,116.06,116.04,116.05,316000001.0
2007-08-23 22:07:00,116.06,116.09,116.05,116.09,297300004.0
2007-08-23 22:08:00,116.09,116.12,116.09,116.12,432800000.0
2007-08-23 22:09:00,116.11,116.13,116.11,116.12,121800000.0
2007-08-23 22:10:00,116.12,116.16,116.12,116.16,653500002.0
2007-08-23 22:11:00,116.16,116.17,116.14,116.14,557900006.0
2007-08-23 22:12:00,116.13,116.15,116.13,116.14,1417199987.0
2007-08-23 22:13:00,116.14,116.14,116.14,116.14,140600000.0
2007-08-23 22:14:00,116.14,116.15,116.13,116.15,689600000.0
2007-08-23 22:15:00,116.15,116.18,116.14,116.18,1312900023.0
2007-08-23 22:16:00,116.18,116.2,116.17,116.18,1274100004.0
2007-08-23 22:17:00,116.18,116.3,116.18,116.28,1687600023.0
2007-08-23 22:18:00,116.28,116.31,116.25,116.3,1495800003.0
2007-08-23 22:19:00,116.29,116.34,116.29,116.31,1624900003.0
2007-08-23 22:20:00,116.33,116.34,116.29,116.3,1624900003.0
2007-08-23 22:21:00,116.32,116.32,116.3,116.31,1125400005.0
2007-08-23 22:22:00,116.31,116.31,116.29,116.29,638000009.0
2007-08-23 22:23:00,116.29,116.3,116.25,116.255,1579600024.0
2007-08-23 22:24:00,116.255,116.27,116.22,116.26,1453899999.0
2007-08-23 22:25:00,116.26,116.26,116.23,116.26,1714899999.0
2007-08-23 22:26:00,116.26,116.26,116.23,116.24,501500009.0
2007-08-23 22:27:00,116.24,116.24,116.23,116.23,533500013.0
2007-08-23 22:28:00,116.23,116.23,116.21,116.21,754900007.0
2007-08-23 22:29:00,116.21,116.22,116.21,116.22,350800003.0
2007-08-23 22:30:00,116.22,116.25,116.21,116.23,1091000005.0
2007-08-23 22:31:00,116.23,116.23,116.2,116.21,431800007.0
2007-08-23 22:32:00,116.21,116.22,116.21,116.22,182199999.0
2007-08-23 22:33:00,116.22,116.22,116.21,116.22,146500000.0
2007-08-23 22:34:00,116.22,116.22,116.21,116.22,486700006.0
2007-08-23 22:35:00,116.22,116.22,116.2,116.2,430900004.0
2007-08-23 22:36:00,116.2,116.21,116.2,116.2,142600000.0
2007-08-23 22:37:00,116.2,116.23,116.2,116.23,347900007.0
2007-08-23 22:38:00,116.23,116.23,116.22,116.22,18400000.0
2007-08-23 22:39:00,116.22,116.23,116.15,116.17,1069999996.0
2007-08-23 22:40:00,116.17,116.18,116.14,116.15,815800005.0
2007-08-23 22:41:00,116.15,116.15,116.12,116.14,557799999.0
2007-08-23 22:42:00,116.13,116.14,116.13,116.14,289500000.0
2007-08-23 22:43:00,116.14,116.14,116.13,116.13,203700000.0
2007-08-23 22:44:00,116.13,116.13,116.12,116.12,409099997.0
2007-08-23 22:45:00,116.13,116.13,116.13,116.13,42000000.0
2007-08-23 22:46:00,116.13,116.13,116.11,116.13,158199998.0
2007-08-23 22:47:00,116.12,116.15,116.12,116.13,124700000.0
2007-08-23 22:48:00,116.15,116.16,116.13,116.14,693799999.0
2007-08-23 22:49:00,116.16,116.19,116.15,116.18,359800001.0
2007-08-23 22:50:00,116.18,116.22,116.17,116.21,394500696.0
2007-08-23 22:51:00,116.22,116.23,116.21,116.21,810000009.0
2007-08-23 22:52:00,116.22,116.23,116.22,116.23,98000000.0
2007-08-23 22:53:00,116.23,116.23,116.22,116.22,73200000.0
2007-08-23 22:54:00,116.22,116.22,116.18,116.18,388100002.0
2007-08-23 22:55:00,116.18,116.19,116.12,116.15,1021100002.0
2007-08-23 22:56:00,116.145,116.18,116.13,116.14,490200400.0
2007-08-23 22:57:00,116.14,116.16,116.14,116.16,110000000.0
2007-08-23 22:58:00,116.16,116.17,116.13,116.16,364499999.0
2007-08-23 22:59:00,116.16,116.19,116.16,116.18,77600001.0
2007-08-23 23:00:00,116.18,116.18,116.16,116.18,70300000.0
2007-08-23 23:01:00,116.16,116.18,116.16,116.16,44899999.0
2007-08-23 23:02:00,116.16,116.18,116.16,116.17,57100000.0
2007-08-23 23:03:00,116.18,116.28,116.16,116.28,69100000.0
2007-08-23 23:04:00,116.26,116.3,116.24,116.24,198700000.0
2007-08-23 23:05:00,116.26,116.28,116.24,116.28,127999998.0
2007-08-23 23:06:00,116.28,116.29,116.24,116.29,275700000.0
2007-08-23 23:07:00,116.29,116.3,116.29,116.3,110900004.0
2007-08-23 23:08:00,116.31,116.31,116.31,116.31,8000000.0
2007-08-23 23:09:00,116.31,116.42,116.31,116.41,718800004.0
2007-08-23 23:10:00,116.41,116.49,116.4,116.45,1230300002.0
2007-08-23 23:11:00,116.45,116.45,116.4,116.43,1084900009.0
2007-08-23 23:12:00,116.42,116.45,116.41,116.45,643600004.0
2007-08-23 23:13:00,116.44,116.45,116.28,116.39,779400005.0
2007-08-23 23:14:00,116.39,116.42,116.34,116.35,745599993.0
2007-08-23 23:15:00,116.36,116.37,116.33,116.35,1384399992.0
2007-08-23 23:16:00,116.35,116.36,116.34,116.36,1058699996.0
2007-08-23 23:17:00,116.36,116.36,116.32,116.33,438199998.0
2007-08-23 23:18:00,116.34,116.35,116.325,116.34,304400002.0
2007-08-23 23:19:00,116.33,116.42,116.33,116.41,1374300017.0
2007-08-23 23:20:00,116.41,116.46,116.41,116.43,528100000.0
2007-08-23 23:21:00,116.44,116.44,116.41,116.41,282399998.0
2007-08-23 23:22:00,116.42,116.42,116.34,116.37,84500000.0
2007-08-23 23:23:00,116.37,116.38,116.32,116.35,1238399992.0
2007-08-23 23:24:00,116.36,116.39,116.36,116.39,453800003.0
2007-08-23 23:25:00,116.39,116.4,116.38,116.38,504400012.0
2007-08-23 23:26:00,116.38,116.39,116.36,116.36,279200004.0
2007-08-23 23:27:00,116.36,116.365,116.32,116.33,444600006.0
2007-08-23 23:28:00,116.33,116.36,116.33,116.35,400600007.0
2007-08-23 23:29:00,116.34,116.36,116.325,116.36,430799996.0
2007-08-23 23:30:00,116.36,116.36,116.35,116.35,288599993.0
2007-08-23 23:31:00,116.34,116.36,116.34,116.36,113799998.0
2007-08-23 23:32:00,116.36,116.37,116.35,116.35,411600003.0
2007-08-23 23:33:00,116.36,116.38,116.35,116.37,268800004.0
2007-08-23 23:34:00,116.37,116.37,116.34,116.36,160799999.0
2007-08-23 23:35:00,116.35,116.37,116.34,116.37,654800000.0
2007-08-23 23:36:00,116.37,116.37,116.34,116.35,508300010.0
2007-08-23 23:37:00,116.37,116.37,116.35,116.35,365999999.0
2007-08-23 23:38:00,116.36,116.36,116.35,116.36,261300001.0
2007-08-23 23:39:00,116.36,116.36,116.335,116.36,635499995.0
2007-08-23 23:40:00,116.36,116.36,116.35,116.35,364499995.0
2007-08-23 23:41:00,116.36,116.36,116.305,116.35,1047299999.0
2007-08-23 23:42:00,116.36,116.37,116.36,116.36,13000000.0
2007-08-23 23:43:00,116.36,116.37,116.35,116.35,148999996.0
2007-08-23 23:44:00,116.35,116.36,116.31,116.33,148699998.0
2007-08-23 23:45:00,116.32,116.32,116.22,116.24,628900002.0
2007-08-23 23:46:00,116.24,116.28,116.24,116.27,593300000.0
2007-08-23 23:47:00,116.27,116.27,116.25,116.25,239699998.0
2007-08-23 23:48:00,116.25,116.27,116.25,116.26,377900004.0
2007-08-23 23:49:00,116.27,116.27,116.27,116.27,11900000.0
2007-08-23 23:50:00,116.27,116.3,116.27,116.3,169700001.0
2007-08-23 23:51:00,116.31,116.32,116.27,116.32,475900008.0
2007-08-23 23:52:00,116.32,116.32,116.32,116.32,27000000.0
2007-08-23 23:53:00,116.32,116.32,116.31,116.31,58000001.0
2007-08-23 23:54:00,116.31,116.31,116.3,116.31,199000000.0
2007-08-23 23:55:00,116.31,116.32,116.31,116.31,304300007.0
2007-08-23 23:56:00,116.3,116.33,116.3,116.33,196200002.0
2007-08-23 23:57:00,116.33,116.34,116.31,116.31,331200005.0
2007-08-23 23:58:00,116.31,116.33,116.31,116.31,94100003.0
2007-08-23 23:59:00,116.31,116.31,116.28,116.295,684799992.0
2007-08-24 00:00:00,116.3,116.3,116.28,116.3,219899998.0
2007-08-24 00:01:00,116.3,116.3,116.29,116.29,208999999.0
2007-08-24 00:02:00,116.29,116.29,116.29,116.29,425599996.0
2007-08-24 00:03:00,116.29,116.29,116.28,116.28,35500000.0
2007-08-24 00:05:00,116.28,116.28,116.26,116.26,81800001.0
2007-08-24 00:06:00,116.26,116.27,116.2,116.2,1208199973.0
2007-08-24 00:07:00,116.2,116.22,116.19,116.21,620499993.0
2007-08-24 00:08:00,116.21,116.21,116.2,116.2,174599994.0
2007-08-24 00:09:00,116.2,116.2,116.18,116.2,297299991.0
2007-08-24 00:10:00,116.2,116.2,116.17,116.17,255899992.0
2007-08-24 00:11:00,116.16,116.16,116.14,116.14,401299995.0
2007-08-24 00:12:00,116.15,116.15,116.13,116.14,577400003.0
2007-08-24 00:13:00,116.13,116.15,116.13,116.14,207099999.0
2007-08-24 00:14:00,116.15,116.15,116.14,116.14,172200000.0
2007-08-24 00:15:00,116.15,116.17,116.15,116.15,378400004.0
2007-08-24 00:16:00,116.15,116.16,116.15,116.15,208699998.0
2007-08-24 00:17:00,116.16,116.17,116.15,116.16,178099997.0
2007-08-24 00:18:00,116.16,116.17,116.16,116.17,220300002.0
2007-08-24 00:19:00,116.17,116.17,116.16,116.17,73999999.0
2007-08-24 00:20:00,116.17,116.17,116.14,116.15,310400000.0
2007-08-24 00:21:00,116.15,116.15,116.13,116.13,402900004.0
2007-08-24 00:22:00,116.14,116.15,116.11,116.135,298300002.0
2007-08-24 00:23:00,116.14,116.14,116.14,116.14,51800000.0
2007-08-24 00:24:00,116.14,116.16,116.14,116.15,218899997.0
2007-08-24 00:25:00,116.15,116.16,116.14,116.15,370199997.0
2007-08-24 00:26:00,116.15,116.16,116.15,116.16,274699997.0
2007-08-24 00:27:00,116.16,116.17,116.16,116.16,490999999.0
2007-08-24 00:28:00,116.16,116.16,116.16,116.16,31800000.0
2007-08-24 00:29:00,116.15,116.17,116.15,116.16,323199997.0
2007-08-24 00:30:00,116.15,116.16,116.15,116.16,51300000.0
2007-08-24 00:31:00,116.17,116.17,116.13,116.14,334799997.0
2007-08-24 00:32:00,116.15,116.15,116.085,116.09,1115500006.0
2007-08-24 00:33:00,116.1,116.13,116.07,116.07,947499989.0
2007-08-24 00:34:00,116.07,116.09,116.045,116.07,599500003.0
2007-08-24 00:35:00,116.09,116.09,116.08,116.09,135400000.0
2007-08-24 00:36:00,116.09,116.09,116.05,116.07,223399996.0
2007-08-24 00:37:00,116.07,116.08,116.07,116.08,18000000.0
2007-08-24 00:38:00,116.09,116.1,116.08,116.08,299499996.0
2007-08-24 00:39:00,116.09,116.1,116.09,116.1,192299995.0
2007-08-24 00:40:00,116.1,116.11,116.1,116.11,221099997.0
2007-08-24 00:41:00,116.11,116.13,116.1,116.11,263999999.0
2007-08-24 00:42:00,116.12,116.13,116.12,116.13,50200000.0
2007-08-24 00:43:00,116.13,116.13,116.07,116.07,337699994.0
2007-08-24 00:44:00,116.07,116.08,116.07,116.07,293400000.0
2007-08-24 00:45:00,116.07,116.07,115.975,116.02,919399997.0
2007-08-24 00:46:00,116.02,116.05,116.01,116.05,595599998.0
2007-08-24 00:47:00,116.05,116.06,116.03,116.035,200599998.0
2007-08-24 00:48:00,116.035,116.06,116.035,116.04,333499996.0
2007-08-24 00:49:00,116.05,116.05,115.97,115.97,572699994.0
2007-08-24 00:50:00,115.97,115.97,115.955,115.97,304999996.0
2007-08-24 00:51:00,115.97,116.06,115.97,116.05,1020599997.0
2007-08-24 00:52:00,116.05,116.07,116.05,116.06,778800005.0
2007-08-24 00:53:00,116.06,116.07,116.04,116.045,726500006.0
2007-08-24 00:54:00,116.045,116.045,116.0,116.04,1015300000.0
2007-08-24 00:55:00,116.04,116.05,116.03,116.05,399599999.0
2007-08-24 00:56:00,116.05,116.05,116.03,116.05,476499996.0
2007-08-24 00:57:00,116.06,116.07,116.03,116.04,669899993.0
2007-08-24 00:58:00,116.04,116.05,116.005,116.04,1257399974.0
2007-08-24 00:59:00,116.04,116.04,116.005,116.03,664400008.0
2007-08-24 01:00:00,116.03,116.03,116.005,116.02,433200002.0
2007-08-24 01:01:00,116.02,116.02,115.955,115.97,1261099988.0
2007-08-24 01:02:00,115.97,115.97,115.93,115.94,1205700003.0
2007-08-24 01:03:00,115.94,115.94,115.93,115.94,167399996.0
2007-08-24 01:04:00,115.94,115.94,115.87,115.87,1321099999.0
2007-08-24 01:05:00,115.89,115.91,115.84,115.91,1653700005.0
2007-08-24 01:06:00,115.91,115.95,115.91,115.945,1653700005.0
2007-08-24 01:07:00,115.925,115.95,115.92,115.95,1274699989.0
2007-08-24 01:08:00,115.95,116.02,115.94,115.94,1454449990.0
2007-08-24 01:09:00,115.935,115.955,115.895,115.91,1454449990.0
2007-08-24 01:10:00,115.91,115.91,115.9,115.91,638200003.0
2007-08-24 01:11:00,115.93,115.97,115.93,115.97,1135099991.0
2007-08-24 01:12:00,115.97,115.98,115.95,115.95,1135099991.0
2007-08-24 01:13:00,115.94,115.97,115.91,115.91,1099500002.0
2007-08-24 01:14:00,115.92,115.92,115.885,115.9,1099500002.0
2007-08-24 01:15:00,115.9,115.9,115.84,115.85,1987499992.0
2007-08-24 01:16:00,115.85,115.85,115.78,115.8,2113199994.0
2007-08-24 01:17:00,115.8,115.87,115.8,115.86,1668000006.0
2007-08-24 01:18:00,115.86,115.86,115.805,115.81,844000002.0
2007-08-24 01:19:00,115.82,115.9,115.82,115.87,1886399993.0
2007-08-24 01:20:00,115.87,115.87,115.87,115.87,101800000.0
2007-08-24 01:21:00,115.87,115.91,115.86,115.9,606300001.0
2007-08-24 01:22:00,115.91,115.91,115.91,115.91,2400000.0
2007-08-24 01:23:00,115.91,115.92,115.885,115.91,1270399995.0
2007-08-24 01:24:00,115.91,115.97,115.91,115.95,1180099994.0
2007-08-24 01:25:00,115.96,115.96,115.94,115.95,1180099994.0
2007-08-24 01:26:00,115.96,116.13,115.96,116.13,1180099994.0
2007-08-24 01:27:00,116.12,116.16,116.06,116.12,1180099994.0
2007-08-24 01:28:00,116.13,116.13,116.075,116.09,1180099994.0
2007-08-24 01:29:00,116.09,116.09,116.05,116.08,1012699996.0
2007-08-24 01:30:00,116.07,116.09,116.04,116.04,1168400006.0
2007-08-24 01:31:00,116.03,116.03,115.98,116.0,1540400006.0
2007-08-24 01:32:00,116.0,116.01,115.98,116.01,765900000.0
2007-08-24 01:33:00,116.01,116.02,116.0,116.01,59499998.0
2007-08-24 01:34:00,116.01,116.03,116.0,116.03,702700005.0
2007-08-24 01:35:00,116.03,116.05,116.03,116.03,1032300017.0
2007-08-24 01:36:00,116.03,116.03,116.0,116.02,846999996.0
2007-08-24 01:37:00,116.03,116.045,116.02,116.02,462600001.0
2007-08-24 01:38:00,116.03,116.04,116.02,116.04,778700005.0
2007-08-24 01:39:00,116.04,116.08,116.04,116.08,631600007.0
2007-08-24 01:40:00,116.08,116.14,116.08,116.14,1360499998.0
2007-08-24 01:41:00,116.13,116.16,116.1,116.12,1808500005.0
2007-08-24 01:42:00,116.12,116.14,116.12,116.13,686099997.0
2007-08-24 01:43:00,116.13,116.13,116.09,116.1,1062300004.0
2007-08-24 01:44:00,116.1,116.1,116.06,116.06,1463199993.0
2007-08-24 01:45:00,116.06,116.06,116.02,116.02,1184400020.0
2007-08-24 01:46:00,116.02,116.03,116.005,116.03,945099995.0
2007-08-24 01:47:00,116.03,116.055,116.03,116.055,848600011.0
2007-08-24 01:48:00,116.055,116.06,116.025,116.025,537100004.0
2007-08-24 01:49:00,116.03,116.03,116.03,116.03,36000000.0
2007-08-24 01:50:00,116.03,116.04,116.02,116.03,353100002.0
2007-08-24 01:51:00,116.03,116.08,116.02,116.07,625899995.0
2007-08-24 01:52:00,116.05,116.05,116.03,116.03,625899995.0
2007-08-24 01:53:00,116.02,116.05,116.02,116.03,1195500029.0
2007-08-24 01:54:00,116.03,116.08,116.03,116.08,1353700005.0
2007-08-24 01:55:00,116.09,116.1,116.05,116.05,1045099987.0
2007-08-24 01:56:00,116.07,116.08,116.05,116.06,1045099987.0
2007-08-24 01:57:00,116.05,116.05,116.045,116.05,217000000.0
2007-08-24 01:58:00,116.05,116.07,116.025,116.07,670299997.0
2007-08-24 01:59:00,116.07,116.07,116.04,116.05,560099982.0
2007-08-24 02:00:00,116.03,116.06,116.03,116.05,2099299995.0
2007-08-24 02:01:00,116.06,116.09,116.02,116.05,2099299995.0
2007-08-24 02:02:00,116.06,116.105,116.06,116.08,2099299995.0
2007-08-24 02:03:00,116.07,116.1,116.07,116.09,1199900009.0
2007-08-24 02:04:00,116.09,116.11,116.085,116.1,1908199992.0
2007-08-24 02:05:00,116.1,116.1,116.09,116.1,529400001.0
2007-08-24 02:06:00,116.12,116.14,116.115,116.13,1316400017.0
2007-08-24 02:07:00,116.12,116.17,116.12,116.17,1159899996.0
2007-08-24 02:08:00,116.17,116.18,116.16,116.17,380399997.0
2007-08-24 02:09:00,116.18,116.26,116.18,116.25,1598999987.0
2007-08-24 02:10:00,116.24,116.26,116.225,116.23,1598999987.0
2007-08-24 02:11:00,116.225,116.23,116.18,116.19,2007999995.0
2007-08-24 02:12:00,116.19,116.2,116.16,116.195,1570909990.0
2007-08-24 02:13:00,116.195,116.195,116.13,116.16,1932699994.0
2007-08-24 02:14:00,116.17,116.17,116.165,116.17,809299992.0
2007-08-24 02:15:00,116.17,116.21,116.17,116.21,1486599986.0
2007-08-24 02:16:00,116.21,116.21,116.165,116.19,1886500004.0
2007-08-24 02:17:00,116.19,116.195,116.125,116.13,1964399986.0
2007-08-24 02:18:00,116.12,116.15,116.11,116.14,1582599996.0
2007-08-24 02:19:00,116.15,116.19,116.15,116.17,924100003.0
2007-08-24 02:20:00,116.17,116.17,116.14,116.15,493999993.0
2007-08-24 02:21:00,116.15,116.17,116.14,116.16,493999993.0
2007-08-24 02:22:00,116.16,116.18,116.16,116.17,730599994.0
2007-08-24 02:23:00,116.17,116.19,116.17,116.19,1206099997.0
2007-08-24 02:24:00,116.19,116.19,116.18,116.18,51899999.0
2007-08-24 02:25:00,116.17,116.18,116.14,116.14,1611699999.0
2007-08-24 02:26:00,116.14,116.17,116.14,116.17,440899998.0
2007-08-24 02:27:00,116.16,116.16,116.16,116.16,89700000.0
2007-08-24 02:28:00,116.17,116.19,116.16,116.19,1059600009.0
2007-08-24 02:29:00,116.19,116.25,116.19,116.25,1066400000.0
2007-08-24 02:30:00,116.24,116.3,116.24,116.26,453599997.0
2007-08-24 02:31:00,116.25,116.27,116.23,116.26,453599997.0
2007-08-24 02:32:00,116.265,116.265,116.22,116.23,453599997.0
2007-08-24 02:33:00,116.23,116.23,116.21,116.22,797500001.0
2007-08-24 02:34:00,116.23,116.265,116.22,116.245,1016900004.0
2007-08-24 02:35:00,116.25,116.27,116.25,116.25,418299997.0
2007-08-24 02:36:00,116.25,116.26,116.25,116.25,580300002.0
2007-08-24 02:37:00,116.25,116.25,116.21,116.22,1833400032.0
2007-08-24 02:38:00,116.22,116.24,116.2,116.22,1035100000.0
2007-08-24 02:39:00,116.21,116.24,116.18,116.23,1131099979.0
2007-08-24 02:40:00,116.24,116.24,116.23,116.24,1131099979.0
2007-08-24 02:41:00,116.23,116.25,116.23,116.25,51400000.0
2007-08-24 02:42:00,116.24,116.24,116.21,116.23,706199999.0
2007-08-24 02:43:00,116.22,116.25,116.22,116.25,580300001.0
2007-08-24 02:44:00,116.25,116.27,116.23,116.26,902120000.0
2007-08-24 02:45:00,116.26,116.26,116.23,116.23,1447470013.0
2007-08-24 02:46:00,116.23,116.23,116.22,116.23,1348100000.0
2007-08-24 02:47:00,116.2,116.22,116.15,116.17,2014099993.0
2007-08-24 02:48:00,116.19,116.23,116.18,116.22,2014099993.0
2007-08-24 02:49:00,116.22,116.22,116.17,116.17,1178299991.0
2007-08-24 02:50:00,116.17,116.185,116.155,116.175,916100003.0
2007-08-24 02:51:00,116.18,116.22,116.16,116.21,1913000016.0
2007-08-24 02:52:00,116.21,116.22,116.21,116.21,604600007.0
2007-08-24 02:53:00,116.2,116.21,116.19,116.21,2138700025.0
2007-08-24 02:54:00,116.22,116.23,116.2,116.21,2138700025.0
2007-08-24 02:55:00,116.2,116.22,116.19,116.2,1374000003.0
2007-08-24 02:56:00,116.21,116.23,116.21,116.23,1374000003.0
2007-08-24 02:57:00,116.23,116.24,116.22,116.23,795700011.0
2007-08-24 02:58:00,116.23,116.24,116.22,116.23,1768100020.0
2007-08-24 02:59:00,116.23,116.23,116.21,116.22,1230099989.0
2007-08-24 03:00:00,116.21,116.21,116.19,116.2,1808299993.0
2007-08-24 03:01:00,116.19,116.2,116.17,116.18,1808299993.0
2007-08-24 03:02:00,116.2,116.21,116.15,116.165,1808299993.0
2007-08-24 03:03:00,116.17,116.2,116.17,116.2,528200001.0
2007-08-24 03:04:00,116.2,116.21,116.19,116.19,371200002.0
2007-08-24 03:05:00,116.19,116.2,116.175,116.18,989100001.0
2007-08-24 03:06:00,116.18,116.18,116.17,116.17,95570000.0
2007-08-24 03:07:00,116.17,116.17,116.15,116.16,1279800019.0
2007-08-24 03:08:00,116.14,116.16,116.13,116.15,1288000003.0
2007-08-24 03:09:00,116.16,116.19,116.15,116.19,1288000003.0
2007-08-24 03:10:00,116.19,116.19,116.18,116.18,400600005.0
2007-08-24 03:11:00,116.18,116.19,116.18,116.19,176799998.0
2007-08-24 03:12:00,116.18,116.19,116.17,116.19,491099998.0
2007-08-24 03:13:00,116.19,116.2,116.18,116.19,1373000017.0
2007-08-24 03:14:00,116.19,116.21,116.19,116.19,338500002.0
2007-08-24 03:15:00,116.19,116.2,116.18,116.18,1281599999.0
2007-08-24 03:16:00,116.18,116.19,116.17,116.17,1313399995.0
2007-08-24 03:17:00,116.17,116.18,116.16,116.18,440599997.0
2007-08-24 03:18:00,116.165,116.18,116.16,116.16,568300000.0
2007-08-24 03:19:00,116.16,116.16,116.13,116.13,698900003.0
2007-08-24 03:20:00,116.13,116.18,116.12,116.17,932400001.0
2007-08-24 03:21:00,116.17,116.2,116.17,116.18,1885299996.0
2007-08-24 03:22:00,116.19,116.2,116.19,116.2,679300001.0
2007-08-24 03:23:00,116.19,116.23,116.19,116.2,1930800013.0
2007-08-24 03:24:00,116.21,116.25,116.21,116.24,1292300002.0
2007-08-24 03:25:00,116.24,116.25,116.225,116.23,341399999.0
2007-08-24 03:26:00,116.23,116.24,116.23,116.23,153000000.0
2007-08-24 03:27:00,116.23,116.25,116.225,116.24,742700000.0
2007-08-24 03:28:00,116.24,116.28,116.235,116.26,2034100007.0
2007-08-24 03:29:00,116.26,116.28,116.25,116.25,693200001.0
2007-08-24 03:30:00,116.25,116.27,116.25,116.26,693200001.0
2007-08-24 03:31:00,116.26,116.26,116.25,116.26,634599998.0
2007-08-24 03:32:00,116.25,116.25,116.21,116.23,647399998.0
2007-08-24 03:33:00,116.23,116.25,116.2,116.24,2041699997.0
2007-08-24 03:34:00,116.24,116.26,116.24,116.26,387199994.0
2007-08-24 03:35:00,116.26,116.28,116.26,116.27,1316600001.0
2007-08-24 03:36:00,116.265,116.28,116.24,116.26,1207400014.0
2007-08-24 03:37:00,116.25,116.27,116.25,116.27,292600000.0
2007-08-24 03:38:00,116.26,116.27,116.26,116.26,762600010.0
2007-08-24 03:39:00,116.27,116.33,116.26,116.32,1781500007.0
2007-08-24 03:40:00,116.31,116.35,116.3,116.33,1781500007.0
2007-08-24 03:41:00,116.35,116.36,116.34,116.34,1781500007.0
2007-08-24 03:42:00,116.34,116.35,116.32,116.34,1449899992.0
2007-08-24 03:43:00,116.34,116.34,116.33,116.34,474499995.0
2007-08-24 03:44:00,116.34,116.34,116.33,116.34,50000000.0
2007-08-24 03:45:00,116.34,116.34,116.33,116.34,571200000.0
2007-08-24 03:46:00,116.34,116.35,116.33,116.35,1190599999.0
2007-08-24 03:47:00,116.35,116.35,116.33,116.34,1606899974.0
2007-08-24 03:48:00,116.34,116.37,116.335,116.36,769899996.0
2007-08-24 03:49:00,116.36,116.37,116.345,116.37,802300004.0
2007-08-24 03:50:00,116.37,116.37,116.36,116.36,132699999.0
2007-08-24 03:51:00,116.36,116.36,116.34,116.34,790700005.0
2007-08-24 03:52:00,116.34,116.345,116.34,116.34,79800000.0
2007-08-24 03:53:00,116.34,116.34,116.32,116.32,221300000.0
2007-08-24 03:54:00,116.33,116.33,116.3,116.32,1119680002.0
2007-08-24 03:55:00,116.32,116.32,116.315,116.32,2300000.0
2007-08-24 03:56:00,116.315,116.32,116.31,116.31,22100000.0
2007-08-24 03:57:00,116.31,116.32,116.28,116.29,1243700009.0
2007-08-24 03:58:00,116.29,116.3,116.28,116.29,676600001.0
2007-08-24 03:59:00,116.27,116.27,116.23,116.25,1435000007.0
2007-08-24 04:00:00,116.245,116.28,116.245,116.265,1435000007.0
2007-08-24 04:01:00,116.26,116.3,116.26,116.3,1960099995.0
2007-08-24 04:02:00,116.31,116.33,116.3,116.31,1960099995.0
2007-08-24 04:03:00,116.31,116.32,116.3,116.3,575819995.0
2007-08-24 04:04:00,116.31,116.31,116.29,116.3,671300004.0
2007-08-24 04:05:00,116.3,116.31,116.28,116.28,1767600006.0
2007-08-24 04:06:00,116.28,116.29,116.275,116.28,1261200009.0
2007-08-24 04:07:00,116.28,116.29,116.27,116.29,1309200002.0
2007-08-24 04:08:00,116.285,116.285,116.27,116.275,1734199977.0
2007-08-24 04:09:00,116.28,116.29,116.27,116.28,530400007.0
2007-08-24 04:10:00,116.28,116.28,116.27,116.28,810900003.0
2007-08-24 04:11:00,116.26,116.28,116.24,116.26,626799998.0
2007-08-24 04:12:00,116.26,116.28,116.26,116.27,626799998.0
2007-08-24 04:13:00,116.25,116.27,116.25,116.27,659599994.0
2007-08-24 04:14:00,116.28,116.29,116.27,116.275,659599994.0
2007-08-24 04:15:00,116.28,116.29,116.28,116.28,476399990.0
2007-08-24 04:16:00,116.28,116.29,116.28,116.28,1086199999.0
2007-08-24 04:17:00,116.275,116.28,116.265,116.27,1475999983.0
2007-08-24 04:18:00,116.27,116.28,116.27,116.27,1277499997.0
2007-08-24 04:19:00,116.27,116.27,116.26,116.26,259500000.0
2007-08-24 04:20:00,116.27,116.28,116.27,116.28,259500000.0
2007-08-24 04:21:00,116.28,116.28,116.27,116.28,1463799995.0
2007-08-24 04:22:00,116.28,116.29,116.275,116.28,815299991.0
2007-08-24 04:23:00,116.28,116.3,116.28,116.3,827000005.0
2007-08-24 04:24:00,116.31,116.31,116.295,116.3,827000005.0
2007-08-24 04:25:00,116.3,116.3,116.28,116.3,922699998.0
2007-08-24 04:26:00,116.31,116.33,116.31,116.32,922699998.0
2007-08-24 04:27:00,116.32,116.34,116.32,116.335,1078600008.0
2007-08-24 04:28:00,116.34,116.34,116.33,116.33,406399999.0
2007-08-24 04:29:00,116.33,116.33,116.3,116.3,1319000008.0
2007-08-24 04:30:00,116.305,116.33,116.305,116.33,1319000008.0
2007-08-24 04:31:00,116.33,116.33,116.32,116.33,249700000.0
2007-08-24 04:32:00,116.33,116.33,116.33,116.33,108400000.0
2007-08-24 04:33:00,116.33,116.33,116.31,116.32,1245599995.0
2007-08-24 04:34:00,116.32,116.35,116.32,116.33,201299994.0
2007-08-24 04:35:00,116.34,116.34,116.34,116.34,201299994.0
2007-08-24 04:36:00,116.34,116.34,116.33,116.33,396199995.0
2007-08-24 04:37:00,116.33,116.34,116.32,116.33,657899997.0
2007-08-24 04:38:00,116.33,116.34,116.33,116.34,127699998.0
2007-08-24 04:39:00,116.34,116.34,116.33,116.33,33600000.0
2007-08-24 04:40:00,116.325,116.33,116.29,116.3,1471800017.0
2007-08-24 04:41:00,116.3,116.3,116.29,116.29,1177199987.0
2007-08-24 04:42:00,116.29,116.31,116.29,116.29,1094599993.0
2007-08-24 04:43:00,116.29,116.3,116.28,116.29,1916900014.0
2007-08-24 04:44:00,116.28,116.32,116.28,116.3,1470400003.0
2007-08-24 04:45:00,116.31,116.32,116.3,116.31,1470400003.0
2007-08-24 04:46:00,116.31,116.32,116.31,116.315,721200000.0
2007-08-24 04:47:00,116.315,116.33,116.31,116.325,550999999.0
2007-08-24 04:48:00,116.33,116.33,116.32,116.33,136500000.0
2007-08-24 04:49:00,116.33,116.33,116.32,116.32,313500005.0
2007-08-24 04:50:00,116.31,116.32,116.31,116.32,415300000.0
2007-08-24 04:51:00,116.32,116.32,116.32,116.32,185500000.0
2007-08-24 04:52:00,116.31,116.36,116.31,116.34,1461069987.0
2007-08-24 04:53:00,116.35,116.37,116.33,116.34,1461069987.0
2007-08-24 04:54:00,116.34,116.35,116.33,116.335,1632000011.0
2007-08-24 04:55:00,116.34,116.34,116.33,116.34,1540899993.0
2007-08-24 04:56:00,116.34,116.36,116.33,116.36,1338400008.0
2007-08-24 04:57:00,116.35,116.37,116.35,116.35,1338400008.0
2007-08-24 04:58:00,116.37,116.42,116.36,116.42,1338400008.0
2007-08-24 04:59:00,116.42,116.44,116.41,116.41,2048199994.0
2007-08-24 05:00:00,116.41,116.44,116.41,116.43,1841600000.0
2007-08-24 05:01:00,116.43,116.44,116.4,116.4,1548599990.0
2007-08-24 05:02:00,116.41,116.41,116.4,116.41,1834399993.0
2007-08-24 05:03:00,116.39,116.4,116.39,116.4,1715379995.0
2007-08-24 05:04:00,116.4,116.4,116.39,116.4,1715379995.0
2007-08-24 05:05:00,116.4,116.4,116.385,116.4,1803359986.0
2007-08-24 05:06:00,116.395,116.41,116.395,116.4,506999998.0
2007-08-24 05:07:00,116.4,116.41,116.385,116.4,1444199995.0
2007-08-24 05:08:00,116.395,116.4,116.39,116.39,852699990.0
2007-08-24 05:09:00,116.39,116.39,116.375,116.39,1191600010.0
2007-08-24 05:10:00,116.39,116.39,116.38,116.385,925300001.0
2007-08-24 05:11:00,116.39,116.41,116.39,116.41,414600001.0
2007-08-24 05:12:00,116.405,116.405,116.38,116.4,867600000.0
2007-08-24 05:13:00,116.4,116.405,116.38,116.38,824099994.0
2007-08-24 05:14:00,116.38,116.39,116.38,116.39,457199999.0
2007-08-24 05:15:00,116.37,116.38,116.35,116.35,970100004.0
2007-08-24 05:16:00,116.36,116.37,116.36,116.37,970100004.0
2007-08-24 05:17:00,116.37,116.37,116.35,116.35,1921399983.0
2007-08-24 05:18:00,116.36,116.37,116.35,116.35,1062499998.0
2007-08-24 05:19:00,116.36,116.36,116.31,116.31,1062499998.0
2007-08-24 05:20:00,116.29,116.33,116.28,116.3,1377499997.0
2007-08-24 05:21:00,116.31,116.32,116.305,116.31,1377499997.0
2007-08-24 05:22:00,116.32,116.32,116.31,116.32,314499996.0
2007-08-24 05:23:00,116.32,116.32,116.31,116.32,354900004.0
2007-08-24 05:24:00,116.32,116.33,116.31,116.31,552600003.0
2007-08-24 05:25:00,116.31,116.32,116.28,116.32,1993499989.0
2007-08-24 05:26:00,116.32,116.32,116.305,116.305,301499994.0
2007-08-24 05:27:00,116.31,116.32,116.31,116.32,2073500000.0
2007-08-24 05:28:00,116.32,116.32,116.28,116.29,2146700024.0
2007-08-24 05:29:00,116.28,116.3,116.27,116.3,2111699996.0
2007-08-24 05:30:00,116.28,116.3,116.28,116.3,645699995.0
2007-08-24 05:31:00,116.31,116.31,116.3,116.31,645699995.0
2007-08-24 05:32:00,116.31,116.32,116.31,116.31,671399994.0
2007-08-24 05:33:00,116.31,116.32,116.29,116.3,1313100011.0
2007-08-24 05:34:00,116.31,116.31,116.28,116.28,407700000.0
2007-08-24 05:35:00,116.28,116.3,116.28,116.28,316100001.0
2007-08-24 05:36:00,116.28,116.28,116.23,116.23,1644499988.0
2007-08-24 05:37:00,116.23,116.23,116.2,116.21,653600007.0
2007-08-24 05:38:00,116.2,116.21,116.2,116.21,1206199990.0
2007-08-24 05:39:00,116.22,116.22,116.2,116.2,1206199990.0
2007-08-24 05:40:00,116.2,116.2,116.13,116.15,888199987.0
2007-08-24 05:41:00,116.14,116.14,116.12,116.13,1419999983.0
2007-08-24 05:42:00,116.14,116.15,116.11,116.14,1419999983.0
2007-08-24 05:43:00,116.135,116.17,116.135,116.16,1419999983.0
2007-08-24 05:44:00,116.16,116.19,116.16,116.17,1963800011.0
2007-08-24 05:45:00,116.15,116.15,116.12,116.14,953499994.0
2007-08-24 05:46:00,116.14,116.16,116.13,116.16,953499994.0
2007-08-24 05:47:00,116.16,116.17,116.14,116.15,1416800002.0
2007-08-24 05:48:00,116.15,116.15,116.125,116.14,1936500010.0
2007-08-24 05:49:00,116.12,116.18,116.12,116.17,1745200001.0
2007-08-24 05:50:00,116.18,116.22,116.18,116.18,1745200001.0
2007-08-24 05:51:00,116.2,116.21,116.18,116.19,1134099996.0
2007-08-24 05:52:00,116.19,116.19,116.17,116.17,1116399993.0
2007-08-24 05:53:00,116.18,116.19,116.18,116.19,839499991.0
2007-08-24 05:54:00,116.19,116.19,116.17,116.17,581700009.0
2007-08-24 05:55:00,116.17,116.17,116.15,116.17,2030300008.0
2007-08-24 05:56:00,116.17,116.19,116.16,116.18,959400005.0
2007-08-24 05:57:00,116.19,116.2,116.18,116.19,959400005.0
2007-08-24 05:58:00,116.18,116.2,116.18,116.19,1367799978.0
2007-08-24 05:59:00,116.19,116.19,116.15,116.16,947800005.0
2007-08-24 06:00:00,116.14,116.14,116.13,116.13,1987599982.0
2007-08-24 06:01:00,116.14,116.14,116.12,116.13,1987599982.0
2007-08-24 06:02:00,116.13,116.14,116.12,116.13,1987599982.0
2007-08-24 06:03:00,116.13,116.15,116.13,116.14,1416899986.0
2007-08-24 06:04:00,116.14,116.15,116.13,116.13,1162300003.0
2007-08-24 06:05:00,116.13,116.15,116.12,116.12,1702300007.0
2007-08-24 06:06:00,116.12,116.13,116.1,116.1,1702300007.0
2007-08-24 06:07:00,116.09,116.1,116.08,116.08,1321329999.0
2007-08-24 06:08:00,116.07,116.13,116.06,116.06,1321329999.0
2007-08-24 06:09:00,116.05,116.05,116.01,116.03,1321329999.0
2007-08-24 06:10:00,116.04,116.07,116.04,116.06,1321329999.0
2007-08-24 06:11:00,116.05,116.06,116.04,116.05,1724800012.0
2007-08-24 06:12:00,116.065,116.09,116.06,116.08,1724800012.0
2007-08-24 06:13:00,116.07,116.11,116.06,116.1,1442799980.0
2007-08-24 06:14:00,116.12,116.14,116.11,116.13,1442799980.0
2007-08-24 06:15:00,116.14,116.14,116.1,116.1,1442799980.0
2007-08-24 06:16:00,116.09,116.15,116.09,116.15,1442799980.0
2007-08-24 06:17:00,116.17,116.17,116.13,116.13,1442799980.0
2007-08-24 06:18:00,116.13,116.15,116.12,116.13,1515199995.0
2007-08-24 06:19:00,116.13,116.13,116.11,116.115,1070900011.0
2007-08-24 06:20:00,116.115,116.115,116.09,116.095,888200002.0
2007-08-24 06:21:00,116.09,116.14,116.08,116.14,1007899996.0
2007-08-24 06:22:00,116.16,116.17,116.12,116.12,1007899996.0
2007-08-24 06:23:00,116.12,116.13,116.12,116.12,701599998.0
2007-08-24 06:24:00,116.12,116.13,116.12,116.12,547900000.0
2007-08-24 06:25:00,116.12,116.12,116.11,116.12,801599999.0
2007-08-24 06:26:00,116.13,116.13,116.11,116.12,1935099992.0
2007-08-24 06:27:00,116.11,116.12,116.1,116.11,1021699998.0
2007-08-24 06:28:00,116.11,116.115,116.09,116.115,2038099975.0
2007-08-24 06:29:00,116.115,116.12,116.115,116.115,117399999.0
2007-08-24 06:30:00,116.11,116.11,116.05,116.07,1649000035.0
2007-08-24 06:31:00,116.08,116.09,116.08,116.08,1649000035.0
2007-08-24 06:32:00,116.08,116.12,116.08,116.1,1545500004.0
2007-08-24 06:33:00,116.11,116.13,116.11,116.12,1545500004.0
2007-08-24 06:34:00,116.13,116.15,116.12,116.14,1545500004.0
2007-08-24 06:35:00,116.14,116.19,116.14,116.17,1384499997.0
2007-08-24 06:36:00,116.18,116.18,116.16,116.17,1384499997.0
2007-08-24 06:37:00,116.15,116.17,116.15,116.17,291299994.0
2007-08-24 06:38:00,116.16,116.18,116.15,116.18,291299994.0
2007-08-24 06:39:00,116.19,116.2,116.17,116.17,291299994.0
2007-08-24 06:40:00,116.18,116.18,116.16,116.16,291299994.0
2007-08-24 06:41:00,116.17,116.18,116.15,116.15,291299994.0
2007-08-24 06:42:00,116.16,116.16,116.14,116.14,291299994.0
2007-08-24 06:43:00,116.13,116.16,116.13,116.15,291299994.0
2007-08-24 06:44:00,116.14,116.16,116.14,116.15,291299994.0
2007-08-24 06:45:00,116.14,116.16,116.14,116.15,291299994.0
2007-08-24 06:46:00,116.16,116.16,116.15,116.16,291299994.0
2007-08-24 06:47:00,116.16,116.17,116.16,116.17,490699988.0
2007-08-24 06:48:00,116.165,116.17,116.16,116.16,733399992.0
2007-08-24 06:49:00,116.16,116.16,116.14,116.14,776500003.0
2007-08-24 06:50:00,116.14,116.15,116.13,116.14,1893499995.0
2007-08-24 06:51:00,116.14,116.16,116.13,116.14,1847300005.0
2007-08-24 06:52:00,116.14,116.15,116.14,116.14,879699992.0
2007-08-24 06:53:00,116.14,116.14,116.14,116.14,382500002.0
2007-08-24 06:54:00,116.14,116.15,116.13,116.14,1659649997.0
2007-08-24 06:55:00,116.14,116.15,116.12,116.125,1658000005.0
2007-08-24 06:56:00,116.11,116.12,116.08,116.08,1806680003.0
2007-08-24 06:57:00,116.1,116.1,116.08,116.1,1806680003.0
2007-08-24 06:58:00,116.1,116.1,116.09,116.09,1806680003.0
2007-08-24 06:59:00,116.09,116.1,116.08,116.1,1442490001.0
2007-08-24 07:00:00,116.09,116.11,116.08,116.09,811299994.0
2007-08-24 07:01:00,116.1,116.14,116.09,116.13,811299994.0
2007-08-24 07:02:00,116.13,116.15,116.13,116.15,811299994.0
2007-08-24 07:03:00,116.15,116.16,116.14,116.145,1297700019.0
2007-08-24 07:04:00,116.145,116.145,116.08,116.085,1969900004.0
2007-08-24 07:05:00,116.09,116.11,116.065,116.105,1952499995.0
2007-08-24 07:06:00,116.09,116.13,116.08,116.12,863300001.0
2007-08-24 07:07:00,116.13,116.14,116.115,116.12,863300001.0
2007-08-24 07:08:00,116.12,116.12,116.095,116.1,2057300026.0
2007-08-24 07:09:00,116.11,116.11,116.08,116.08,823600000.0
2007-08-24 07:10:00,116.09,116.11,116.07,116.07,823600000.0
2007-08-24 07:11:00,116.08,116.08,116.07,116.08,823600000.0
2007-08-24 07:12:00,116.1,116.1,116.08,116.1,823600000.0
2007-08-24 07:13:00,116.1,116.12,116.09,116.12,1702700025.0
2007-08-24 07:14:00,116.12,116.13,116.11,116.12,939300020.0
2007-08-24 07:15:00,116.12,116.13,116.11,116.12,1310000005.0
2007-08-24 07:16:00,116.12,116.13,116.12,116.13,68099999.0
2007-08-24 07:17:00,116.13,116.15,116.12,116.14,1728400001.0
2007-08-24 07:18:00,116.14,116.15,116.13,116.14,1742800033.0
2007-08-24 07:19:00,116.14,116.15,116.13,116.13,1110999999.0
2007-08-24 07:20:00,116.14,116.14,116.1,116.1,1382199999.0
2007-08-24 07:21:00,116.1,116.12,116.1,116.12,1641300008.0
2007-08-24 07:22:00,116.12,116.13,116.1,116.1,1863800004.0
2007-08-24 07:23:00,116.11,116.13,116.1,116.11,1869600014.0
2007-08-24 07:24:00,116.105,116.13,116.105,116.11,2077600009.0
2007-08-24 07:25:00,116.11,116.11,116.08,116.1,1791900022.0
2007-08-24 07:26:00,116.105,116.12,116.1,116.105,1791900022.0
2007-08-24 07:27:00,116.11,116.11,116.1,116.11,341899999.0
2007-08-24 07:28:00,116.11,116.12,116.11,116.11,546600001.0
2007-08-24 07:29:00,116.11,116.12,116.1,116.12,1821800010.0
2007-08-24 07:30:00,116.115,116.12,116.1,116.1,685200009.0
2007-08-24 07:31:00,116.11,116.12,116.1,116.11,1291600009.0
2007-08-24 07:32:00,116.11,116.12,116.1,116.11,89079998.0
2007-08-24 07:33:00,116.13,116.13,116.11,116.12,89079998.0
2007-08-24 07:34:00,116.13,116.14,116.12,116.13,1683900005.0
2007-08-24 07:35:00,116.12,116.13,116.11,116.11,630799997.0
2007-08-24 07:36:00,116.12,116.12,116.105,116.11,502000001.0
2007-08-24 07:37:00,116.09,116.1,116.07,116.07,1515600002.0
2007-08-24 07:38:00,116.09,116.09,116.06,116.07,1515600002.0
2007-08-24 07:39:00,116.07,116.07,116.04,116.06,1575099995.0
2007-08-24 07:40:00,116.06,116.08,116.06,116.08,1770200028.0
2007-08-24 07:41:00,116.07,116.08,116.06,116.07,1721500028.0
2007-08-24 07:42:00,116.09,116.1,116.09,116.1,1721500028.0
2007-08-24 07:43:00,116.09,116.12,116.08,116.12,1687999982.0
2007-08-24 07:44:00,116.13,116.13,116.1,116.12,1687999982.0
2007-08-24 07:45:00,116.11,116.12,116.1,116.12,2045099980.0
2007-08-24 07:46:00,116.12,116.12,116.1,116.11,774100010.0
2007-08-24 07:47:00,116.11,116.14,116.11,116.13,1070499995.0
2007-08-24 07:48:00,116.125,116.14,116.125,116.13,971699996.0
2007-08-24 07:49:00,116.13,116.14,116.08,116.085,1307800009.0
2007-08-24 07:50:00,116.09,116.1,116.08,116.1,977400001.0
2007-08-24 07:51:00,116.095,116.095,116.09,116.09,60000000.0
2007-08-24 07:52:00,116.07,116.08,115.98,115.99,1575799995.0
2007-08-24 07:53:00,116.0,116.01,115.98,115.99,1575799995.0
2007-08-24 07:55:00,115.98,115.98,115.94,115.97,1575799995.0
2007-08-24 07:56:00,115.98,115.985,115.96,115.965,1575799995.0
2007-08-24 07:57:00,115.965,115.98,115.95,115.95,1450900004.0
2007-08-24 07:58:00,115.95,115.96,115.95,115.96,1237999988.0
2007-08-24 07:59:00,115.93,115.95,115.91,115.91,1921100000.0
2007-08-24 08:00:00,115.92,115.93,115.9,115.91,1921100000.0
2007-08-24 08:01:00,115.91,115.92,115.89,115.9,1921100000.0
2007-08-24 08:02:00,115.895,115.91,115.89,115.9,1522699994.0
2007-08-24 08:03:00,115.9,115.92,115.9,115.92,1397100006.0
2007-08-24 08:04:00,115.92,115.95,115.91,115.94,1181699999.0
2007-08-24 08:05:00,115.94,115.98,115.94,115.94,1606800005.0
2007-08-24 08:06:00,115.95,115.96,115.92,115.92,1606800005.0
2007-08-24 08:07:00,115.91,115.94,115.91,115.92,1606800005.0
2007-08-24 08:08:00,115.93,115.94,115.925,115.93,1606800005.0
2007-08-24 08:09:00,115.91,115.92,115.91,115.91,2019500011.0
2007-08-24 08:10:00,115.92,115.92,115.91,115.92,2019500011.0
2007-08-24 08:11:00,115.93,115.94,115.915,115.94,2019500011.0
2007-08-24 08:12:00,115.94,115.95,115.93,115.94,1346200000.0
2007-08-24 08:13:00,115.94,115.94,115.915,115.93,1427700008.0
2007-08-24 08:14:00,115.93,115.96,115.925,115.95,1187199997.0
2007-08-24 08:15:00,115.95,115.95,115.94,115.95,1625699993.0
2007-08-24 08:16:00,115.95,115.96,115.95,115.96,963100002.0
2007-08-24 08:17:00,115.96,115.97,115.94,115.94,1596699995.0
2007-08-24 08:18:00,115.95,115.96,115.945,115.955,200399999.0
2007-08-24 08:19:00,115.95,115.96,115.95,115.96,44900000.0
2007-08-24 08:20:00,115.96,115.99,115.95,115.95,1543879994.0
2007-08-24 08:21:00,115.96,115.97,115.95,115.955,1543879994.0
2007-08-24 08:22:00,115.96,115.99,115.95,115.95,708899995.0
2007-08-24 08:23:00,115.97,115.97,115.93,115.93,708899995.0
2007-08-24 08:24:00,115.93,115.94,115.92,115.93,1427899996.0
2007-08-24 08:25:00,115.93,115.93,115.88,115.88,1808499996.0
2007-08-24 08:26:00,115.87,115.88,115.83,115.87,1332000006.0
2007-08-24 08:27:00,115.88,115.88,115.84,115.85,1332000006.0
2007-08-24 08:28:00,115.84,115.87,115.84,115.86,1237899985.0
2007-08-24 08:29:00,115.87,115.92,115.86,115.87,1237899985.0
2007-08-24 08:30:00,115.86,115.88,115.86,115.87,1237899985.0
2007-08-24 08:31:00,115.87,115.87,115.85,115.86,1433099993.0
2007-08-24 08:32:00,115.83,115.85,115.8,115.82,1454750002.0
2007-08-24 08:33:00,115.81,115.81,115.73,115.74,1454750002.0
2007-08-24 08:34:00,115.75,115.75,115.7,115.71,1454750002.0
2007-08-24 08:35:00,115.7,115.75,115.7,115.71,1454750002.0
2007-08-24 08:36:00,115.7,115.71,115.63,115.67,1454750002.0
2007-08-24 08:37:00,115.68,115.69,115.66,115.69,1454750002.0
2007-08-24 08:38:00,115.7,115.73,115.69,115.73,1454750002.0
2007-08-24 08:39:00,115.7,115.75,115.7,115.75,1454750002.0
2007-08-24 08:40:00,115.74,115.83,115.74,115.83,1454750002.0
2007-08-24 08:41:00,115.8,115.82,115.75,115.78,1454750002.0
2007-08-24 08:42:00,115.79,115.8,115.74,115.74,1454750002.0
2007-08-24 08:43:00,115.75,115.79,115.75,115.75,1454750002.0
2007-08-24 08:44:00,115.76,115.76,115.68,115.71,1454750002.0
2007-08-24 08:45:00,115.72,115.76,115.68,115.71,1454750002.0
2007-08-24 08:46:00,115.72,115.72,115.69,115.69,1454750002.0
2007-08-24 08:47:00,115.7,115.7,115.66,115.67,1454750002.0
2007-08-24 08:48:00,115.68,115.72,115.68,115.68,1454750002.0
2007-08-24 08:49:00,115.67,115.67,115.55,115.55,1454750002.0
2007-08-24 08:50:00,115.56,115.57,115.55,115.55,1454750002.0
2007-08-24 08:51:00,115.56,115.56,115.52,115.54,1454750002.0
2007-08-24 08:52:00,115.53,115.57,115.53,115.56,1454750002.0
2007-08-24 08:53:00,115.57,115.57,115.51,115.55,1454750002.0
2007-08-24 08:54:00,115.54,115.59,115.53,115.59,1454750002.0
2007-08-24 08:55:00,115.58,115.59,115.52,115.52,1454750002.0
2007-08-24 08:56:00,115.53,115.55,115.52,115.55,1454750002.0
2007-08-24 08:57:00,115.54,115.6,115.53,115.57,1454750002.0
2007-08-24 08:58:00,115.58,115.61,115.57,115.6,1454750002.0
2007-08-24 08:59:00,115.59,115.6,115.57,115.58,1454750002.0
2007-08-24 09:00:00,115.59,115.71,115.59,115.69,1454750002.0
2007-08-24 09:01:00,115.7,115.72,115.64,115.7,1454750002.0
2007-08-24 09:02:00,115.71,115.73,115.69,115.71,1454750002.0
2007-08-24 09:03:00,115.7,115.78,115.7,115.73,1454750002.0
2007-08-24 09:04:00,115.74,115.78,115.74,115.77,1454750002.0
2007-08-24 09:05:00,115.76,115.78,115.75,115.76,1454750002.0
2007-08-24 09:06:00,115.76,115.76,115.74,115.76,1651450011.0
2007-08-24 09:07:00,115.75,115.77,115.75,115.77,1651450011.0
2007-08-24 09:08:00,115.78,115.78,115.73,115.76,1651450011.0
2007-08-24 09:09:00,115.74,115.74,115.68,115.73,1269219993.0
2007-08-24 09:10:00,115.72,115.77,115.71,115.72,1269219993.0
2007-08-24 09:11:00,115.73,115.76,115.73,115.76,1269219993.0
2007-08-24 09:12:00,115.77,115.77,115.75,115.76,1269219993.0
2007-08-24 09:13:00,115.75,115.79,115.75,115.79,1269219993.0
2007-08-24 09:14:00,115.81,115.82,115.76,115.76,1269219993.0
2007-08-24 09:15:00,115.76,115.77,115.745,115.745,1002299998.0
2007-08-24 09:16:00,115.75,115.77,115.725,115.77,1539599997.0
2007-08-24 09:17:00,115.76,115.82,115.72,115.77,2076600038.0
2007-08-24 09:18:00,115.74,115.82,115.73,115.78,2076600038.0
2007-08-24 09:19:00,115.77,115.78,115.75,115.77,2076600038.0
2007-08-24 09:20:00,115.78,115.8,115.76,115.78,2076600038.0
2007-08-24 09:21:00,115.79,115.8,115.76,115.76,2076600038.0
2007-08-24 09:22:00,115.77,115.78,115.76,115.77,2076600038.0
2007-08-24 09:23:00,115.76,115.8,115.76,115.8,2076600038.0
2007-08-24 09:24:00,115.78,115.86,115.78,115.82,2076600038.0
2007-08-24 09:25:00,115.81,115.86,115.8,115.85,2076600038.0
2007-08-24 09:26:00,115.86,115.88,115.83,115.86,2076600038.0
2007-08-24 09:27:00,115.87,115.93,115.84,115.93,2076600038.0
2007-08-24 09:28:00,115.92,115.94,115.9,115.94,2076600038.0
2007-08-24 09:29:00,115.93,115.94,115.89,115.9,2076600038.0
2007-08-24 09:30:00,115.89,115.94,115.89,115.94,2076600038.0
2007-08-24 09:31:00,115.93,116.04,115.92,116.0,2076600038.0
2007-08-24 09:32:00,115.99,116.05,115.99,116.02,2076600038.0
2007-08-24 09:33:00,116.01,116.02,115.99,116.0,2076600038.0
2007-08-24 09:34:00,115.99,116.02,115.97,116.01,2076600038.0
2007-08-24 09:35:00,116.03,116.03,116.0,116.02,2076600038.0
2007-08-24 09:36:00,116.03,116.03,116.01,116.01,2076600038.0
2007-08-24 09:37:00,115.98,116.0,115.94,116.0,2004900003.0
2007-08-24 09:38:00,115.99,116.0,115.95,115.97,2004900003.0
2007-08-24 09:39:00,115.98,116.0,115.97,115.98,2004900003.0
2007-08-24 09:40:00,115.98,115.99,115.97,115.975,2004900003.0
2007-08-24 09:41:00,115.98,115.995,115.98,115.995,1256699996.0
2007-08-24 09:42:00,115.995,116.0,115.98,115.98,1047500004.0
2007-08-24 09:43:00,115.98,116.0,115.98,116.0,919999996.0
2007-08-24 09:44:00,116.0,116.01,115.98,115.99,1545399995.0
2007-08-24 09:45:00,115.99,116.03,115.98,115.98,1735699996.0
2007-08-24 09:46:00,115.98,116.0,115.98,116.0,1735699996.0
2007-08-24 09:47:00,116.0,116.0,115.98,115.98,649800013.0
2007-08-24 09:48:00,115.98,116.03,115.98,116.02,1586800006.0
2007-08-24 09:49:00,116.01,116.11,116.01,116.11,1586800006.0
2007-08-24 09:50:00,116.12,116.18,116.12,116.17,1586800006.0
2007-08-24 09:51:00,116.16,116.22,116.16,116.16,1586800006.0
2007-08-24 09:52:00,116.15,116.22,116.13,116.22,1586800006.0
2007-08-24 09:53:00,116.24,116.28,116.2,116.22,1586800006.0
2007-08-24 09:54:00,116.21,116.22,116.17,116.17,1586800006.0
2007-08-24 09:55:00,116.15,116.19,116.14,116.16,1586800006.0
2007-08-24 09:56:00,116.15,116.17,116.15,116.17,1586800006.0
2007-08-24 09:57:00,116.15,116.16,116.11,116.13,1586800006.0
2007-08-24 09:58:00,116.14,116.14,116.07,116.08,1586800006.0
2007-08-24 09:59:00,116.07,116.1,116.05,116.1,1586800006.0
2007-08-24 10:00:00,116.09,116.13,116.09,116.11,1586800006.0
2007-08-24 10:01:00,116.12,116.12,116.1,116.11,1586800006.0
2007-08-24 10:02:00,116.11,116.16,116.11,116.15,2123499994.0
2007-08-24 10:03:00,116.14,116.14,116.09,116.11,1840999997.0
2007-08-24 10:04:00,116.1,116.13,116.07,116.12,1840999997.0
2007-08-24 10:05:00,116.13,116.18,116.09,116.12,1840999997.0
2007-08-24 10:06:00,116.13,116.15,116.12,116.13,1840999997.0
2007-08-24 10:07:00,116.11,116.12,116.08,116.1,1840999997.0
2007-08-24 10:08:00,116.11,116.13,116.1,116.11,1840999997.0
2007-08-24 10:09:00,116.11,116.11,116.07,116.07,1869600014.0
2007-08-24 10:10:00,116.06,116.11,116.05,116.07,1611300000.0
2007-08-24 10:11:00,116.06,116.06,116.02,116.04,1611300000.0
2007-08-24 10:12:00,116.03,116.06,115.99,116.06,1611300000.0
2007-08-24 10:13:00,116.05,116.07,115.98,116.01,1611300000.0
2007-08-24 10:14:00,116.02,116.03,116.0,116.02,1611300000.0
2007-08-24 10:15:00,116.01,116.02,115.99,115.99,1611300000.0
2007-08-24 10:16:00,116.0,116.02,115.99,115.99,1611300000.0
2007-08-24 10:17:00,116.0,116.02,115.99,116.01,1611300000.0
2007-08-24 10:18:00,116.0,116.0,115.97,115.99,1611300000.0
2007-08-24 10:19:00,115.98,115.99,115.96,115.98,1611300000.0
2007-08-24 10:20:00,115.99,116.0,115.97,115.98,1611300000.0
2007-08-24 10:21:00,115.97,115.98,115.95,115.97,1611300000.0
2007-08-24 10:22:00,115.96,115.97,115.93,115.95,1611300000.0
2007-08-24 10:23:00,115.96,115.96,115.92,115.92,1611300000.0
2007-08-24 10:24:00,115.92,115.94,115.92,115.93,1611300000.0
2007-08-24 10:25:00,115.91,115.94,115.9,115.94,1155900006.0
2007-08-24 10:26:00,115.95,115.96,115.92,115.92,1155900006.0
2007-08-24 10:27:00,115.93,115.96,115.93,115.94,1155900006.0
2007-08-24 10:28:00,115.95,115.96,115.935,115.935,1155900006.0
2007-08-24 10:29:00,115.94,115.95,115.92,115.92,1124799994.0
2007-08-24 10:30:00,115.92,115.95,115.91,115.95,1991300011.0
2007-08-24 10:31:00,115.96,115.99,115.94,115.99,1991300011.0
2007-08-24 10:32:00,116.0,116.03,115.99,116.03,1991300011.0
2007-08-24 10:33:00,116.04,116.04,116.02,116.03,1991300011.0
2007-08-24 10:34:00,116.02,116.04,116.02,116.04,1991300011.0
2007-08-24 10:35:00,116.03,116.06,116.02,116.05,1991300011.0
2007-08-24 10:36:00,116.07,116.07,116.06,116.07,1991300011.0
2007-08-24 10:37:00,116.06,116.12,116.06,116.09,1870300002.0
2007-08-24 10:38:00,116.08,116.16,116.08,116.13,1870300002.0
2007-08-24 10:39:00,116.12,116.13,116.1,116.12,1870300002.0
2007-08-24 10:40:00,116.13,116.15,116.12,116.14,1870300002.0
2007-08-24 10:41:00,116.15,116.16,116.13,116.13,1870300002.0
2007-08-24 10:42:00,116.14,116.17,116.12,116.16,1870300002.0
2007-08-24 10:43:00,116.15,116.16,116.15,116.15,1870300002.0
2007-08-24 10:44:00,116.14,116.16,116.13,116.15,1870300002.0
2007-08-24 10:45:00,116.16,116.19,116.16,116.19,1870300002.0
2007-08-24 10:46:00,116.2,116.23,116.15,116.16,1870300002.0
2007-08-24 10:47:00,116.15,116.2,116.14,116.17,1870300002.0
2007-08-24 10:48:00,116.16,116.17,116.12,116.13,1870300002.0
2007-08-24 10:49:00,116.12,116.13,116.09,116.1,1870300002.0
2007-08-24 10:50:00,116.09,116.11,116.08,116.1,1870300002.0
2007-08-24 10:51:00,116.08,116.11,116.04,116.04,1870300002.0
2007-08-24 10:52:00,116.05,116.08,116.01,116.07,1870300002.0
2007-08-24 10:53:00,116.07,116.08,116.05,116.05,1870300002.0
2007-08-24 10:54:00,116.04,116.05,116.03,116.03,695499999.0
2007-08-24 10:55:00,116.02,116.03,116.0,116.03,695499999.0
2007-08-24 10:56:00,116.02,116.03,116.01,116.01,695499999.0
2007-08-24 10:57:00,116.02,116.03,116.01,116.03,695499999.0
2007-08-24 10:58:00,116.04,116.05,116.03,116.04,695499999.0
2007-08-24 10:59:00,116.03,116.05,116.03,116.05,695499999.0
2007-08-24 11:00:00,116.07,116.07,115.99,115.99,695499999.0
2007-08-24 11:01:00,115.98,115.98,115.95,115.96,695499999.0
2007-08-24 11:02:00,115.97,115.97,115.95,115.96,695499999.0
2007-08-24 11:03:00,115.95,115.95,115.91,115.92,695499999.0
2007-08-24 11:04:00,115.93,115.96,115.93,115.95,695499999.0
2007-08-24 11:05:00,115.96,115.98,115.96,115.96,695499999.0
2007-08-24 11:06:00,115.97,115.97,115.94,115.94,695499999.0
2007-08-24 11:07:00,115.92,115.93,115.87,115.88,802600001.0
2007-08-24 11:08:00,115.89,115.92,115.86,115.91,802600001.0
2007-08-24 11:09:00,115.92,115.94,115.9,115.92,802600001.0
2007-08-24 11:10:00,115.93,115.96,115.92,115.96,802600001.0
2007-08-24 11:11:00,115.97,115.98,115.95,115.95,802600001.0
2007-08-24 11:12:00,115.94,115.96,115.92,115.96,802600001.0
2007-08-24 11:13:00,115.97,115.98,115.965,115.97,802600001.0
2007-08-24 11:14:00,115.965,115.99,115.96,115.96,1845099992.0
2007-08-24 11:15:00,115.95,115.95,115.89,115.89,560800004.0
2007-08-24 11:16:00,115.91,115.92,115.9,115.905,560800004.0
2007-08-24 11:17:00,115.91,115.92,115.9,115.91,1692999983.0
2007-08-24 11:18:00,115.91,115.93,115.91,115.92,2145600004.0
2007-08-24 11:19:00,115.92,115.925,115.9,115.9,543000003.0
2007-08-24 11:20:00,115.91,115.91,115.87,115.89,1227800007.0
2007-08-24 11:21:00,115.89,115.89,115.83,115.83,1220699992.0
2007-08-24 11:22:00,115.84,115.89,115.84,115.89,1220699992.0
2007-08-24 11:23:00,115.88,115.88,115.86,115.86,1220699992.0
2007-08-24 11:24:00,115.87,115.87,115.84,115.87,1220699992.0
2007-08-24 11:25:00,115.86,115.88,115.86,115.88,1220699992.0
2007-08-24 11:26:00,115.86,115.87,115.85,115.86,1220699992.0
2007-08-24 11:27:00,115.865,115.89,115.86,115.88,1220699992.0
2007-08-24 11:28:00,115.88,115.9,115.87,115.9,1562500022.0
2007-08-24 11:29:00,115.91,115.91,115.88,115.88,1562500022.0
2007-08-24 11:30:00,115.89,115.91,115.88,115.91,1562500022.0
2007-08-24 11:31:00,115.92,115.93,115.91,115.92,1562500022.0
2007-08-24 11:32:00,115.95,115.95,115.91,115.92,1562500022.0
2007-08-24 11:33:00,115.92,115.92,115.92,115.92,346400000.0
2007-08-24 11:34:00,115.92,115.92,115.9,115.91,1114699989.0
2007-08-24 11:35:00,115.9,115.91,115.9,115.91,852299994.0
2007-08-24 11:36:00,115.91,115.92,115.9,115.91,1606999994.0
2007-08-24 11:37:00,115.915,115.92,115.91,115.91,378900002.0
2007-08-24 11:38:00,115.91,115.93,115.91,115.93,1990200021.0
2007-08-24 11:39:00,115.93,115.95,115.93,115.94,1485500015.0
2007-08-24 11:40:00,115.94,115.95,115.94,115.95,2142500015.0
2007-08-24 11:41:00,115.955,115.97,115.945,115.945,2142500015.0
2007-08-24 11:42:00,115.93,115.95,115.92,115.93,1307900014.0
2007-08-24 11:43:00,115.95,115.97,115.94,115.97,1307900014.0
2007-08-24 11:44:00,115.97,115.98,115.96,115.97,1705500023.0
2007-08-24 11:45:00,115.95,115.96,115.93,115.93,1728800011.0
2007-08-24 11:46:00,115.955,115.96,115.935,115.96,1728800011.0
2007-08-24 11:47:00,115.96,115.96,115.95,115.96,164200001.0
2007-08-24 11:48:00,115.96,115.96,115.95,115.96,1262700017.0
2007-08-24 11:49:00,115.96,115.97,115.96,115.96,891599998.0
2007-08-24 11:50:00,115.94,115.95,115.92,115.92,1145500012.0
2007-08-24 11:51:00,115.95,115.97,115.94,115.955,1145500012.0
2007-08-24 11:52:00,115.94,115.98,115.94,115.98,1460400001.0
2007-08-24 11:53:00,115.97,116.01,115.97,116.0,1460400001.0
2007-08-24 11:54:00,115.99,115.99,115.95,115.96,1460400001.0
2007-08-24 11:55:00,115.97,116.0,115.955,115.99,1460400001.0
2007-08-24 11:56:00,115.99,116.01,115.98,115.99,1651099990.0
2007-08-24 11:57:00,115.99,116.0,115.97,115.97,1519999981.0
2007-08-24 11:58:00,115.96,115.97,115.93,115.93,1519649998.0
2007-08-24 11:59:00,115.94,115.94,115.91,115.91,1519649998.0
2007-08-24 12:00:00,115.91,115.92,115.9,115.92,1274100004.0
2007-08-24 12:01:00,115.93,115.93,115.86,115.87,1274100004.0
2007-08-24 12:02:00,115.89,115.91,115.85,115.86,1274100004.0
2007-08-24 12:03:00,115.855,115.855,115.79,115.79,2098500002.0
2007-08-24 12:04:00,115.78,115.78,115.71,115.72,2112600007.0
2007-08-24 12:05:00,115.7,115.75,115.7,115.75,2112600007.0
2007-08-24 12:06:00,115.74,115.8,115.74,115.79,2112600007.0
2007-08-24 12:07:00,115.8,115.81,115.78,115.8,2112600007.0
2007-08-24 12:08:00,115.79,115.87,115.79,115.87,2112600007.0
2007-08-24 12:09:00,115.86,115.86,115.83,115.83,2112600007.0
2007-08-24 12:10:00,115.82,115.83,115.8,115.81,2112600007.0
2007-08-24 12:11:00,115.82,115.82,115.8,115.81,2112600007.0
2007-08-24 12:12:00,115.83,115.84,115.79,115.79,2112600007.0
2007-08-24 12:13:00,115.8,115.82,115.77,115.815,2112600007.0
2007-08-24 12:14:00,115.81,115.83,115.79,115.79,909499996.0
2007-08-24 12:15:00,115.8,115.83,115.8,115.83,909499996.0
2007-08-24 12:16:00,115.84,115.87,115.82,115.87,909499996.0
2007-08-24 12:17:00,115.86,115.87,115.83,115.85,909499996.0
2007-08-24 12:18:00,115.86,115.86,115.83,115.85,909499996.0
2007-08-24 12:19:00,115.82,115.84,115.7,115.74,964300006.0
2007-08-24 12:20:00,115.73,115.75,115.73,115.74,964300006.0
2007-08-24 12:21:00,115.75,115.79,115.74,115.78,1370600011.0
2007-08-24 12:22:00,115.79,115.8,115.72,115.75,1370600011.0
2007-08-24 12:23:00,115.72,115.75,115.72,115.74,1370600011.0
2007-08-24 12:24:00,115.73,115.74,115.7,115.71,1370600011.0
2007-08-24 12:25:00,115.7,115.72,115.65,115.72,1370600011.0
2007-08-24 12:26:00,115.73,115.75,115.64,115.66,1370600011.0
2007-08-24 12:27:00,115.65,115.67,115.6,115.62,1370600011.0
2007-08-24 12:28:00,115.63,115.65,115.6,115.63,1370600011.0
2007-08-24 12:29:00,115.65,115.67,115.64,115.65,1370600011.0
2007-08-24 12:30:00,115.64,115.73,115.64,115.69,1370600011.0
2007-08-24 12:31:00,115.7,115.74,115.67,115.68,1370600011.0
2007-08-24 12:32:00,115.69,115.69,115.65,115.66,1370600011.0
2007-08-24 12:33:00,115.67,115.67,115.62,115.63,1370600011.0
2007-08-24 12:34:00,115.64,115.67,115.64,115.67,1370600011.0
2007-08-24 12:35:00,115.68,115.69,115.66,115.68,1370600011.0
2007-08-24 12:36:00,115.69,115.72,115.69,115.71,1370600011.0
2007-08-24 12:37:00,115.73,115.75,115.73,115.75,1370600011.0
2007-08-24 12:38:00,115.74,115.79,115.74,115.76,901000006.0
2007-08-24 12:39:00,115.78,115.79,115.74,115.75,901000006.0
2007-08-24 12:40:00,115.77,115.78,115.76,115.76,901000006.0
2007-08-24 12:41:00,115.76,115.77,115.75,115.76,1271199997.0
2007-08-24 12:42:00,115.76,115.76,115.73,115.74,1407599998.0
2007-08-24 12:43:00,115.75,115.76,115.75,115.75,1407599998.0
2007-08-24 12:44:00,115.75,115.75,115.71,115.71,2076999998.0
2007-08-24 12:45:00,115.7,115.71,115.68,115.71,2076999998.0
2007-08-24 12:46:00,115.7,115.7,115.67,115.68,2076999998.0
2007-08-24 12:47:00,115.69,115.73,115.685,115.72,2076999998.0
2007-08-24 12:48:00,115.72,115.73,115.72,115.73,353000004.0
2007-08-24 12:49:00,115.71,115.71,115.66,115.67,1279700006.0
2007-08-24 12:50:00,115.66,115.73,115.66,115.72,1279700006.0
2007-08-24 12:51:00,115.73,115.73,115.71,115.73,1279700006.0
2007-08-24 12:52:00,115.73,115.73,115.7,115.7,1279700006.0
2007-08-24 12:53:00,115.71,115.75,115.7,115.75,1470399999.0
2007-08-24 12:54:00,115.74,115.74,115.71,115.72,1587399997.0
2007-08-24 12:55:00,115.73,115.76,115.73,115.76,1587399997.0
2007-08-24 12:56:00,115.75,115.8,115.75,115.79,1587399997.0
2007-08-24 12:57:00,115.78,115.83,115.78,115.82,1587399997.0
2007-08-24 12:58:00,115.81,115.86,115.81,115.86,1587399997.0
2007-08-24 12:59:00,115.87,115.87,115.82,115.87,1587399997.0
2007-08-24 13:00:00,115.88,115.88,115.83,115.83,1587399997.0
2007-08-24 13:01:00,115.82,115.87,115.82,115.85,1587399997.0
2007-08-24 13:02:00,115.84,115.85,115.79,115.8,1587399997.0
2007-08-24 13:03:00,115.79,115.82,115.78,115.81,1587399997.0
2007-08-24 13:04:00,115.82,115.85,115.81,115.82,1587399997.0
2007-08-24 13:05:00,115.83,115.87,115.81,115.87,1587399997.0
2007-08-24 13:06:00,115.86,115.92,115.86,115.88,1587399997.0
2007-08-24 13:07:00,115.87,115.88,115.86,115.87,1587399997.0
2007-08-24 13:08:00,115.86,115.87,115.83,115.86,1587399997.0
2007-08-24 13:09:00,115.87,115.89,115.86,115.87,1587399997.0
2007-08-24 13:10:00,115.86,115.9,115.86,115.9,1587399997.0
2007-08-24 13:11:00,115.89,115.93,115.89,115.92,1587399997.0
2007-08-24 13:12:00,115.91,115.92,115.88,115.9,1587399997.0
2007-08-24 13:13:00,115.92,115.93,115.9,115.9,1587399997.0
2007-08-24 13:14:00,115.88,115.89,115.83,115.84,1164099984.0
2007-08-24 13:15:00,115.85,115.87,115.83,115.85,1164099984.0
2007-08-24 13:16:00,115.86,115.87,115.85,115.87,1164099984.0
2007-08-24 13:17:00,115.86,115.87,115.85,115.86,1164099984.0
2007-08-24 13:18:00,115.85,115.85,115.83,115.84,1164099984.0
2007-08-24 13:19:00,115.83,115.85,115.81,115.82,1164099984.0
2007-08-24 13:20:00,115.81,115.82,115.78,115.82,1164099984.0
2007-08-24 13:21:00,115.81,115.83,115.79,115.82,1164099984.0
2007-08-24 13:22:00,115.83,115.83,115.81,115.81,1164099984.0
2007-08-24 13:23:00,115.8,115.8,115.76,115.79,1164099984.0
2007-08-24 13:24:00,115.81,115.81,115.795,115.795,1164099984.0
2007-08-24 13:25:00,115.8,115.8,115.78,115.79,1068500003.0
2007-08-24 13:26:00,115.8,115.81,115.78,115.81,1068500003.0
2007-08-24 13:27:00,115.82,115.87,115.81,115.85,1068500003.0
2007-08-24 13:28:00,115.86,115.88,115.85,115.87,1068500003.0
2007-08-24 13:29:00,115.86,115.9,115.86,115.89,1068500003.0
2007-08-24 13:30:00,115.9,115.92,115.89,115.91,1068500003.0
2007-08-24 13:31:00,115.9,115.9,115.88,115.89,1068500003.0
2007-08-24 13:32:00,115.9,115.91,115.88,115.9,1068500003.0
2007-08-24 13:33:00,115.89,115.9,115.86,115.87,1068500003.0
2007-08-24 13:34:00,115.9,115.95,115.89,115.95,1068500003.0
2007-08-24 13:35:00,115.96,115.96,115.94,115.94,1068500003.0
2007-08-24 13:36:00,115.93,115.93,115.88,115.88,1068500003.0
2007-08-24 13:37:00,115.89,115.91,115.88,115.91,1068500003.0
2007-08-24 13:38:00,115.9,115.91,115.89,115.9,1068500003.0
2007-08-24 13:39:00,115.91,115.91,115.9,115.9,1068500003.0
2007-08-24 13:40:00,115.88,115.88,115.85,115.88,1969300007.0
2007-08-24 13:41:00,115.87,115.88,115.86,115.86,1969300007.0
2007-08-24 13:42:00,115.85,115.85,115.82,115.83,1969300007.0
2007-08-24 13:43:00,115.82,115.83,115.8,115.82,1969300007.0
2007-08-24 13:44:00,115.83,115.83,115.81,115.82,1969300007.0
2007-08-24 13:45:00,115.82,115.83,115.79,115.82,2129600004.0
2007-08-24 13:46:00,115.82,115.83,115.82,115.83,667399993.0
2007-08-24 13:47:00,115.83,115.83,115.81,115.81,1665199998.0
2007-08-24 13:48:00,115.81,115.81,115.79,115.8,1663800001.0
2007-08-24 13:49:00,115.8,115.8,115.78,115.8,1790400036.0
2007-08-24 13:50:00,115.79,115.8,115.755,115.77,1519099994.0
2007-08-24 13:51:00,115.77,115.78,115.76,115.76,1904100020.0
2007-08-24 13:52:00,115.77,115.82,115.77,115.81,1904100020.0
2007-08-24 13:53:00,115.82,115.82,115.78,115.8,1904100020.0
2007-08-24 13:54:00,115.81,115.87,115.8,115.86,1904100020.0
2007-08-24 13:55:00,115.89,115.89,115.865,115.87,1904100020.0
2007-08-24 13:56:00,115.87,115.87,115.83,115.85,1556199997.0
2007-08-24 13:57:00,115.85,115.85,115.82,115.83,1916999992.0
2007-08-24 13:58:00,115.83,115.84,115.82,115.82,1074300002.0
2007-08-24 13:59:00,115.8,115.8,115.79,115.79,1694199999.0
2007-08-24 14:00:00,115.8,115.84,115.79,115.83,1694199999.0
2007-08-24 14:01:00,115.85,115.88,115.83,115.88,1694199999.0
2007-08-24 14:02:00,115.87,115.88,115.84,115.85,1694199999.0
2007-08-24 14:03:00,115.86,115.86,115.83,115.85,1694199999.0
2007-08-24 14:04:00,115.84,115.89,115.83,115.88,1694199999.0
2007-08-24 14:05:00,115.89,115.89,115.88,115.88,1694199999.0
2007-08-24 14:06:00,115.89,115.9,115.88,115.9,1694199999.0
2007-08-24 14:07:00,115.89,115.91,115.89,115.89,1694199999.0
2007-08-24 14:08:00,115.88,115.88,115.83,115.84,1694199999.0
2007-08-24 14:09:00,115.85,115.86,115.83,115.84,1694199999.0
2007-08-24 14:10:00,115.845,115.86,115.825,115.85,1694199999.0
2007-08-24 14:11:00,115.85,115.86,115.825,115.825,1418199998.0
2007-08-24 14:12:00,115.825,115.92,115.825,115.88,2128700007.0
2007-08-24 14:13:00,115.87,115.88,115.82,115.84,1947299998.0
2007-08-24 14:14:00,115.83,115.85,115.81,115.82,1947299998.0
2007-08-24 14:15:00,115.81,115.83,115.8,115.82,1947299998.0
2007-08-24 14:16:00,115.84,115.86,115.81,115.81,1947299998.0
2007-08-24 14:17:00,115.81,115.83,115.81,115.82,1117900015.0
2007-08-24 14:18:00,115.83,115.84,115.82,115.82,1117900015.0
2007-08-24 14:19:00,115.82,115.825,115.81,115.81,1764527998.0
2007-08-24 14:20:00,115.81,115.81,115.8,115.81,1006200005.0
2007-08-24 14:21:00,115.81,115.81,115.79,115.8,856099994.0
2007-08-24 14:22:00,115.8,115.81,115.8,115.81,1719399999.0
2007-08-24 14:23:00,115.81,115.81,115.8,115.81,1104199992.0
2007-08-24 14:24:00,115.81,115.81,115.775,115.79,763600003.0
2007-08-24 14:25:00,115.79,115.79,115.775,115.78,1131329992.0
2007-08-24 14:26:00,115.78,115.79,115.78,115.78,1109199999.0
2007-08-24 14:27:00,115.78,115.78,115.77,115.77,1363500004.0
2007-08-24 14:28:00,115.78,115.8,115.76,115.8,1363500004.0
2007-08-24 14:29:00,115.805,115.83,115.79,115.83,1363500004.0
2007-08-24 14:30:00,115.8,115.99,115.8,115.95,1698799995.0
2007-08-24 14:31:00,115.96,116.11,115.96,116.07,1698799995.0
2007-08-24 14:32:00,116.06,116.14,116.06,116.12,1698799995.0
2007-08-24 14:33:00,116.11,116.24,116.1,116.23,1698799995.0
2007-08-24 14:34:00,116.24,116.34,116.24,116.29,1698799995.0
2007-08-24 14:36:00,116.19,116.21,116.11,116.11,1698799995.0
2007-08-24 14:37:00,116.1,116.11,116.07,116.1,1698799995.0
2007-08-24 14:38:00,116.09,116.12,116.08,116.09,1698799995.0
2007-08-24 14:39:00,116.08,116.12,116.08,116.12,1698799995.0
2007-08-24 14:40:00,116.13,116.13,116.1,116.11,1698799995.0
2007-08-24 14:41:00,116.1,116.1,116.02,116.02,1698799995.0
2007-08-24 14:42:00,116.01,116.01,115.89,115.89,1698799995.0
2007-08-24 14:43:00,115.88,115.95,115.88,115.95,1698799995.0
2007-08-24 14:44:00,115.96,116.02,115.95,116.0,1698799995.0
2007-08-24 14:45:00,116.01,116.02,115.98,116.0,1698799995.0
2007-08-24 14:46:00,115.99,116.02,115.97,116.02,1698799995.0
2007-08-24 14:47:00,116.01,116.03,115.96,115.97,1698799995.0
2007-08-24 14:48:00,115.98,116.05,115.98,116.03,1698799995.0
2007-08-24 14:49:00,116.04,116.06,116.03,116.05,1698799995.0
2007-08-24 14:50:00,116.04,116.1,116.01,116.09,1698799995.0
2007-08-24 14:51:00,116.1,116.13,116.08,116.12,1698799995.0
2007-08-24 14:52:00,116.11,116.11,116.02,116.03,1698799995.0
2007-08-24 14:53:00,116.04,116.08,116.03,116.05,1698799995.0
2007-08-24 14:54:00,116.04,116.07,116.0,116.01,1698799995.0
2007-08-24 14:55:00,116.02,116.04,116.01,116.03,1698799995.0
2007-08-24 14:56:00,116.02,116.02,115.99,116.01,1698799995.0
2007-08-24 14:57:00,116.0,116.02,115.97,116.02,1698799995.0
2007-08-24 14:58:00,116.01,116.05,116.01,116.02,1698799995.0
2007-08-24 14:59:00,116.01,116.04,116.0,116.03,1698799995.0
2007-08-24 15:00:00,116.02,116.05,116.02,116.03,1698799995.0
2007-08-24 15:01:00,116.02,116.03,116.01,116.02,1698799995.0
2007-08-24 15:02:00,116.0,116.01,115.99,116.0,1698799995.0
2007-08-24 15:03:00,116.01,116.02,115.98,115.98,1698799995.0
2007-08-24 15:04:00,115.99,115.99,115.93,115.97,1698799995.0
2007-08-24 15:05:00,115.98,115.99,115.96,115.98,1698799995.0
2007-08-24 15:06:00,115.99,115.99,115.96,115.98,1698799995.0
2007-08-24 15:07:00,115.99,116.0,115.985,116.0,1698799995.0
2007-08-24 15:08:00,115.97,115.97,115.96,115.97,1475099999.0
2007-08-24 15:09:00,115.97,115.97,115.955,115.97,1475099999.0
2007-08-24 15:10:00,115.97,115.98,115.95,115.97,1453125003.0
2007-08-24 15:11:00,115.98,115.98,115.91,115.92,1453125003.0
2007-08-24 15:12:00,115.93,115.93,115.89,115.91,1453125003.0
2007-08-24 15:13:00,115.92,115.95,115.92,115.92,1453125003.0
2007-08-24 15:14:00,115.93,115.95,115.92,115.95,1453125003.0
2007-08-24 15:15:00,115.96,115.96,115.91,115.92,1453125003.0
2007-08-24 15:16:00,115.91,115.93,115.91,115.93,1453125003.0
2007-08-24 15:17:00,115.92,115.92,115.9,115.91,1453125003.0
2007-08-24 15:18:00,115.9,115.91,115.9,115.91,1453125003.0
2007-08-24 15:19:00,115.9,115.91,115.89,115.91,1453125003.0
2007-08-24 15:20:00,115.92,115.96,115.89,115.96,1453125003.0
2007-08-24 15:21:00,115.94,115.95,115.8,115.82,1453125003.0
2007-08-24 15:22:00,115.81,115.88,115.8,115.87,1453125003.0
2007-08-24 15:23:00,115.86,115.87,115.82,115.85,1453125003.0
2007-08-24 15:24:00,115.86,115.86,115.82,115.82,1453125003.0
2007-08-24 15:25:00,115.81,115.87,115.81,115.87,1453125003.0
2007-08-24 15:26:00,115.88,115.9,115.81,115.82,1453125003.0
2007-08-24 15:27:00,115.81,115.85,115.8,115.82,1453125003.0
2007-08-24 15:28:00,115.81,115.81,115.76,115.78,1453125003.0
2007-08-24 15:29:00,115.77,115.8,115.77,115.79,1453125003.0
2007-08-24 15:30:00,115.8,115.84,115.78,115.8,1453125003.0
2007-08-24 15:31:00,115.82,115.89,115.81,115.87,1453125003.0
2007-08-24 15:32:00,115.86,115.88,115.83,115.83,1453125003.0
2007-08-24 15:33:00,115.85,115.88,115.81,115.85,1453125003.0
2007-08-24 15:34:00,115.84,115.84,115.75,115.78,1453125003.0
2007-08-24 15:35:00,115.77,115.82,115.77,115.8,1453125003.0
2007-08-24 15:36:00,115.81,115.88,115.78,115.88,1453125003.0
2007-08-24 15:37:00,115.87,115.88,115.83,115.83,1453125003.0
2007-08-24 15:38:00,115.84,115.85,115.8,115.82,1453125003.0
2007-08-24 15:39:00,115.81,115.81,115.73,115.75,1453125003.0
2007-08-24 15:40:00,115.76,115.8,115.76,115.79,1453125003.0
2007-08-24 15:41:00,115.8,115.82,115.77,115.77,1453125003.0
2007-08-24 15:42:00,115.78,115.83,115.78,115.81,1453125003.0
2007-08-24 15:43:00,115.82,115.85,115.79,115.82,1453125003.0
2007-08-24 15:44:00,115.8,115.83,115.8,115.8,1453125003.0
2007-08-24 15:45:00,115.82,115.85,115.82,115.84,1453125003.0
2007-08-24 15:46:00,115.85,115.88,115.85,115.87,1453125003.0
2007-08-24 15:47:00,115.88,115.92,115.86,115.86,1453125003.0
2007-08-24 15:48:00,115.87,115.91,115.83,115.86,1453125003.0
2007-08-24 15:49:00,115.85,115.94,115.85,115.89,1453125003.0
2007-08-24 15:50:00,115.88,115.93,115.87,115.93,1453125003.0
2007-08-24 15:51:00,115.94,115.94,115.9,115.91,1453125003.0
2007-08-24 15:52:00,115.925,115.94,115.9,115.93,1453125003.0
2007-08-24 15:53:00,115.92,115.95,115.89,115.89,1800300003.0
2007-08-24 15:54:00,115.9,115.93,115.86,115.9,1800300003.0
2007-08-24 15:55:00,115.89,115.93,115.87,115.87,1800300003.0
2007-08-24 15:56:00,115.86,115.87,115.83,115.86,1800300003.0
2007-08-24 15:57:00,115.87,115.88,115.85,115.88,1800300003.0
2007-08-24 15:58:00,115.87,115.87,115.83,115.83,1800300003.0
2007-08-24 15:59:00,115.82,115.85,115.79,115.8,1800300003.0
2007-08-24 16:00:00,115.82,116.14,115.82,116.14,1800300003.0
2007-08-24 16:01:00,116.13,116.39,116.13,116.33,1800300003.0
2007-08-24 16:02:00,116.32,116.33,116.21,116.21,1800300003.0
2007-08-24 16:03:00,116.22,116.25,116.17,116.17,1800300003.0
2007-08-24 16:04:00,116.16,116.17,116.07,116.08,1800300003.0
2007-08-24 16:05:00,116.07,116.08,116.01,116.04,1800300003.0
2007-08-24 16:06:00,116.05,116.13,116.02,116.13,1800300003.0
2007-08-24 16:07:00,116.12,116.14,116.08,116.11,1800300003.0
2007-08-24 16:08:00,116.12,116.21,116.12,116.19,1800300003.0
2007-08-24 16:09:00,116.2,116.2,116.11,116.19,1800300003.0
2007-08-24 16:10:00,116.18,116.2,116.16,116.19,1800300003.0
2007-08-24 16:11:00,116.2,116.2,116.11,116.12,1800300003.0
2007-08-24 16:12:00,116.13,116.18,116.09,116.16,1800300003.0
2007-08-24 16:13:00,116.15,116.16,116.08,116.12,1800300003.0
2007-08-24 16:14:00,116.11,116.11,116.03,116.03,1800300003.0
2007-08-24 16:15:00,116.02,116.12,116.02,116.1,1800300003.0
2007-08-24 16:16:00,116.08,116.13,116.08,116.09,1800300003.0
2007-08-24 16:17:00,116.08,116.13,116.05,116.08,1800300003.0
2007-08-24 16:18:00,116.09,116.11,116.08,116.08,1800300003.0
2007-08-24 16:19:00,116.09,116.09,116.06,116.09,1800300003.0
2007-08-24 16:20:00,116.1,116.1,116.03,116.04,1800300003.0
2007-08-24 16:21:00,116.05,116.11,116.05,116.08,1800300003.0
2007-08-24 16:22:00,116.09,116.11,116.08,116.1,1800300003.0
2007-08-24 16:23:00,116.11,116.11,116.08,116.09,1800300003.0
2007-08-24 16:24:00,116.07,116.12,116.05,116.08,1800300003.0
2007-08-24 16:25:00,116.09,116.11,116.07,116.1,1800300003.0
2007-08-24 16:26:00,116.11,116.11,116.08,116.11,1800300003.0
2007-08-24 16:27:00,116.12,116.12,116.08,116.09,1800300003.0
2007-08-24 16:28:00,116.08,116.12,116.07,116.09,1800300003.0
2007-08-24 16:29:00,116.08,116.13,116.08,116.08,1800300003.0
2007-08-24 16:30:00,116.09,116.11,116.07,116.1,1800300003.0
2007-08-24 16:31:00,116.12,116.12,116.08,116.09,1800300003.0
2007-08-24 16:32:00,116.08,116.12,116.08,116.11,1800300003.0
2007-08-24 16:33:00,116.1,116.11,116.0,116.04,1800300003.0
2007-08-24 16:34:00,116.05,116.07,116.04,116.07,1800300003.0
2007-08-24 16:35:00,116.08,116.1,116.06,116.07,1800300003.0
2007-08-24 16:36:00,116.08,116.1,116.06,116.08,1800300003.0
2007-08-24 16:37:00,116.1,116.1,116.07,116.08,1800300003.0
2007-08-24 16:38:00,116.05,116.06,116.01,116.01,1917600010.0
2007-08-24 16:39:00,116.03,116.05,115.99,116.03,1917600010.0
2007-08-24 16:40:00,116.01,116.02,115.97,115.99,1917600010.0
2007-08-24 16:41:00,115.98,115.99,115.95,115.96,1917600010.0
2007-08-24 16:42:00,115.97,116.0,115.94,115.95,1917600010.0
2007-08-24 16:43:00,115.96,116.01,115.96,115.99,1917600010.0
2007-08-24 16:44:00,116.0,116.0,115.96,115.99,1917600010.0
2007-08-24 16:45:00,115.98,115.98,115.94,115.96,1917600010.0
2007-08-24 16:46:00,115.95,115.98,115.93,115.95,1917600010.0
2007-08-24 16:47:00,115.94,115.99,115.94,115.95,1917600010.0
2007-08-24 16:48:00,115.96,115.96,115.92,115.94,1917600010.0
2007-08-24 16:49:00,115.93,115.94,115.89,115.91,1917600010.0
2007-08-24 16:50:00,115.9,115.9,115.84,115.84,1917600010.0
2007-08-24 16:51:00,115.85,115.87,115.83,115.84,1917600010.0
2007-08-24 16:52:00,115.85,115.88,115.84,115.88,1917600010.0
2007-08-24 16:53:00,115.89,115.89,115.84,115.85,1917600010.0
2007-08-24 16:54:00,115.86,115.89,115.85,115.87,1917600010.0
2007-08-24 16:55:00,115.88,115.91,115.86,115.89,1917600010.0
2007-08-24 16:56:00,115.88,115.9,115.88,115.9,1917600010.0
2007-08-24 16:57:00,115.89,115.91,115.88,115.9,1917600010.0
2007-08-24 16:58:00,115.89,115.91,115.88,115.9,1917600010.0
2007-08-24 16:59:00,115.91,115.91,115.88,115.89,1917600010.0
2007-08-24 17:00:00,115.9,115.9,115.88,115.88,1917600010.0
2007-08-24 17:01:00,115.89,115.9,115.885,115.9,1917600010.0
2007-08-24 17:02:00,115.87,115.91,115.86,115.91,1602700008.0
2007-08-24 17:03:00,115.92,115.95,115.88,115.88,1602700008.0
2007-08-24 17:04:00,115.89,115.93,115.87,115.93,1602700008.0
2007-08-24 17:05:00,115.92,115.94,115.9,115.93,1602700008.0
2007-08-24 17:06:00,115.94,115.96,115.93,115.94,1602700008.0
2007-08-24 17:07:00,115.96,115.97,115.92,115.93,1602700008.0
2007-08-24 17:08:00,115.94,115.99,115.94,115.99,1602700008.0
2007-08-24 17:09:00,115.97,115.99,115.95,115.99,1602700008.0
2007-08-24 17:10:00,115.98,115.99,115.93,115.96,1602700008.0
2007-08-24 17:11:00,115.95,115.96,115.93,115.95,1602700008.0
2007-08-24 17:12:00,115.96,115.96,115.92,115.95,1602700008.0
2007-08-24 17:13:00,115.94,115.95,115.92,115.93,2127400040.0
2007-08-24 17:14:00,115.94,115.94,115.87,115.88,2127400040.0
2007-08-24 17:15:00,115.87,115.89,115.85,115.88,2127400040.0
2007-08-24 17:16:00,115.89,115.92,115.88,115.9,2127400040.0
2007-08-24 17:17:00,115.91,115.91,115.88,115.89,2127400040.0
2007-08-24 17:18:00,115.9,115.95,115.89,115.94,2127400040.0
2007-08-24 17:19:00,115.95,115.95,115.92,115.92,2127400040.0
2007-08-24 17:20:00,115.93,115.94,115.9,115.91,2127400040.0
2007-08-24 17:21:00,115.9,115.92,115.9,115.91,2127400040.0
2007-08-24 17:22:00,115.93,115.93,115.91,115.91,2127400040.0
2007-08-24 17:23:00,115.92,115.92,115.915,115.92,2127400040.0
2007-08-24 17:24:00,115.92,115.93,115.91,115.915,793499996.0
2007-08-24 17:25:00,115.92,115.93,115.9,115.9,1196400010.0
2007-08-24 17:26:00,115.9,115.91,115.89,115.91,1444200004.0
2007-08-24 17:27:00,115.9,115.93,115.9,115.92,1444200004.0
2007-08-24 17:28:00,115.91,115.92,115.89,115.91,1444200004.0
2007-08-24 17:29:00,115.92,115.92,115.89,115.91,1444200004.0
2007-08-24 17:30:00,115.92,115.93,115.92,115.92,1444200004.0
2007-08-24 17:31:00,115.91,115.91,115.89,115.9,1444200004.0
2007-08-24 17:32:00,115.91,115.92,115.9,115.91,1444200004.0
2007-08-24 17:33:00,115.9,115.93,115.9,115.92,1773699982.0
2007-08-24 17:34:00,115.91,115.97,115.9,115.94,1773699982.0
2007-08-24 17:35:00,115.95,115.95,115.93,115.94,1773699982.0
2007-08-24 17:36:00,115.93,115.97,115.93,115.95,1773699982.0
2007-08-24 17:37:00,115.94,115.94,115.9,115.9,1773699982.0
2007-08-24 17:38:00,115.89,115.91,115.89,115.9,1773699982.0
2007-08-24 17:39:00,115.91,115.94,115.89,115.94,1773699982.0
2007-08-24 17:40:00,115.93,115.94,115.93,115.94,1773699982.0
2007-08-24 17:41:00,115.93,115.94,115.93,115.94,1773699982.0
2007-08-24 17:42:00,115.93,115.95,115.93,115.95,1773699982.0
2007-08-24 17:43:00,115.96,115.96,115.94,115.95,1773699982.0
2007-08-24 17:44:00,115.96,116.01,115.96,115.98,1773699982.0
2007-08-24 17:45:00,115.99,115.99,115.97,115.98,1773699982.0
2007-08-24 17:46:00,115.97,115.98,115.95,115.96,1773699982.0
2007-08-24 17:47:00,115.95,116.01,115.95,116.0,1773699982.0
2007-08-24 17:48:00,116.01,116.01,115.98,116.01,1773699982.0
2007-08-24 17:49:00,116.02,116.05,116.02,116.02,1773699982.0
2007-08-24 17:50:00,116.03,116.07,116.03,116.06,1773699982.0
2007-08-24 17:51:00,116.03,116.05,116.01,116.04,1400600017.0
2007-08-24 17:52:00,116.05,116.06,116.04,116.06,1400600017.0
2007-08-24 17:53:00,116.06,116.09,116.05,116.09,1282200005.0
2007-08-24 17:54:00,116.08,116.1,116.05,116.05,2077100009.0
2007-08-24 17:55:00,116.06,116.08,116.04,116.04,2077100009.0
2007-08-24 17:56:00,116.05,116.05,116.01,116.03,2077100009.0
2007-08-24 17:57:00,116.02,116.05,116.02,116.04,2077100009.0
2007-08-24 17:58:00,116.05,116.08,116.05,116.07,2077100009.0
2007-08-24 17:59:00,116.08,116.14,116.07,116.11,2077100009.0
2007-08-24 18:00:00,116.13,116.14,116.12,116.12,2077100009.0
2007-08-24 18:01:00,116.12,116.12,116.1,116.1,1986400016.0
2007-08-24 18:02:00,116.1,116.11,116.09,116.1,1313000004.0
2007-08-24 18:03:00,116.09,116.1,116.08,116.08,1983600008.0
2007-08-24 18:04:00,116.07,116.07,116.02,116.04,1983600008.0
2007-08-24 18:05:00,116.03,116.04,116.03,116.03,1983600008.0
2007-08-24 18:06:00,116.04,116.08,116.04,116.07,1983600008.0
2007-08-24 18:07:00,116.08,116.11,116.08,116.08,1983600008.0
2007-08-24 18:08:00,116.08,116.11,116.065,116.1,1983600008.0
2007-08-24 18:09:00,116.1,116.13,116.09,116.1,2091200016.0
2007-08-24 18:10:00,116.1,116.1,116.09,116.09,1435500007.0
2007-08-24 18:11:00,116.09,116.09,116.07,116.07,750600001.0
2007-08-24 18:12:00,116.05,116.07,116.05,116.05,1801899989.0
2007-08-24 18:13:00,116.04,116.05,116.02,116.05,1801899989.0
2007-08-24 18:14:00,116.04,116.07,116.03,116.06,1801899989.0
2007-08-24 18:15:00,116.05,116.08,116.05,116.07,1801899989.0
2007-08-24 18:16:00,116.08,116.1,116.07,116.1,1801899989.0
2007-08-24 18:17:00,116.11,116.19,116.11,116.16,1801899989.0
2007-08-24 18:18:00,116.17,116.18,116.13,116.15,1801899989.0
2007-08-24 18:19:00,116.14,116.23,116.12,116.23,1801899989.0
2007-08-24 18:20:00,116.21,116.26,116.21,116.23,1801899989.0
2007-08-24 18:21:00,116.25,116.29,116.23,116.26,1801899989.0
2007-08-24 18:22:00,116.27,116.28,116.19,116.2,1801899989.0
2007-08-24 18:23:00,116.22,116.22,116.17,116.2,1801899989.0
2007-08-24 18:24:00,116.2,116.21,116.17,116.17,1436100019.0
2007-08-24 18:25:00,116.18,116.19,116.17,116.17,1436100019.0
2007-08-24 18:26:00,116.16,116.18,116.16,116.17,1436100019.0
2007-08-24 18:27:00,116.18,116.18,116.14,116.17,1436100019.0
2007-08-24 18:28:00,116.18,116.18,116.14,116.15,1436100019.0
2007-08-24 18:29:00,116.16,116.16,116.145,116.15,1436100019.0
2007-08-24 18:30:00,116.13,116.15,116.12,116.13,1349200009.0
2007-08-24 18:31:00,116.13,116.16,116.13,116.16,1349200009.0
2007-08-24 18:32:00,116.16,116.16,116.145,116.145,1692700025.0
2007-08-24 18:33:00,116.13,116.14,116.12,116.13,1831400014.0
2007-08-24 18:34:00,116.14,116.16,116.14,116.145,1831400014.0
2007-08-24 18:35:00,116.14,116.14,116.12,116.14,1506300027.0
2007-08-24 18:36:00,116.15,116.15,116.12,116.14,1506300027.0
2007-08-24 18:37:00,116.15,116.15,116.13,116.15,1506300027.0
2007-08-24 18:38:00,116.15,116.16,116.15,116.15,1506300027.0
2007-08-24 18:39:00,116.15,116.21,116.15,116.2,1356100010.0
2007-08-24 18:40:00,116.2,116.2,116.17,116.17,1076800008.0
2007-08-24 18:41:00,116.18,116.2,116.18,116.19,1076800008.0
2007-08-24 18:42:00,116.17,116.17,116.15,116.15,1900399994.0
2007-08-24 18:43:00,116.16,116.18,116.16,116.16,1900399994.0
2007-08-24 18:44:00,116.17,116.17,116.16,116.17,1900399994.0
2007-08-24 18:45:00,116.17,116.18,116.17,116.17,1212900000.0
2007-08-24 18:46:00,116.17,116.17,116.16,116.16,1103499993.0
2007-08-24 18:47:00,116.16,116.16,116.13,116.13,743099996.0
2007-08-24 18:48:00,116.13,116.15,116.13,116.15,1149099998.0
2007-08-24 18:49:00,116.15,116.17,116.15,116.16,814450007.0
2007-08-24 18:50:00,116.16,116.18,116.16,116.17,2043700020.0
2007-08-24 18:51:00,116.17,116.19,116.165,116.165,1340400011.0
2007-08-24 18:52:00,116.17,116.18,116.145,116.145,1446400011.0
2007-08-24 18:53:00,116.145,116.16,116.14,116.15,2014200019.0
2007-08-24 18:54:00,116.14,116.14,116.12,116.13,1548700018.0
2007-08-24 18:55:00,116.12,116.13,116.04,116.08,1548700018.0
2007-08-24 18:56:00,116.07,116.1,116.07,116.1,1548700018.0
2007-08-24 18:57:00,116.11,116.11,116.08,116.1,1548700018.0
2007-08-24 18:58:00,116.09,116.11,116.08,116.08,1548700018.0
2007-08-24 18:59:00,116.09,116.1,116.08,116.1,1548700018.0
2007-08-24 19:00:00,116.09,116.15,116.09,116.14,1548700018.0
2007-08-24 19:01:00,116.13,116.13,116.11,116.12,1548700018.0
2007-08-24 19:02:00,116.11,116.12,116.1,116.11,1548700018.0
2007-08-24 19:03:00,116.11,116.115,116.1,116.11,1548700018.0
2007-08-24 19:04:00,116.09,116.13,116.09,116.11,844600012.0
2007-08-24 19:05:00,116.1,116.13,116.1,116.13,844600012.0
2007-08-24 19:06:00,116.12,116.13,116.12,116.12,844600012.0
2007-08-24 19:07:00,116.13,116.14,116.12,116.12,844600012.0
2007-08-24 19:08:00,116.13,116.13,116.1,116.11,844600012.0
2007-08-24 19:09:00,116.11,116.12,116.11,116.12,130600000.0
2007-08-24 19:10:00,116.11,116.12,116.09,116.12,1684600008.0
2007-08-24 19:11:00,116.13,116.13,116.11,116.11,1684600008.0
2007-08-24 19:12:00,116.1,116.13,116.1,116.12,1684600008.0
2007-08-24 19:13:00,116.11,116.12,116.05,116.08,1684600008.0
2007-08-24 19:14:00,116.1,116.1,116.08,116.09,1684600008.0
2007-08-24 19:15:00,116.09,116.09,116.08,116.09,1437200018.0
2007-08-24 19:16:00,116.09,116.09,116.08,116.09,840499997.0
2007-08-24 19:17:00,116.08,116.09,116.08,116.09,1528600039.0
2007-08-24 19:18:00,116.09,116.14,116.08,116.12,1668400000.0
2007-08-24 19:19:00,116.13,116.14,116.1,116.1,1668400000.0
2007-08-24 19:20:00,116.1,116.1,116.08,116.08,2035400013.0
2007-08-24 19:21:00,116.09,116.1,116.09,116.09,2035400013.0
2007-08-24 19:22:00,116.09,116.11,116.09,116.1,1832200001.0
2007-08-24 19:23:00,116.1,116.12,116.1,116.12,651900003.0
2007-08-24 19:24:00,116.1,116.13,116.1,116.13,775500007.0
2007-08-24 19:25:00,116.13,116.14,116.12,116.14,1892600019.0
2007-08-24 19:26:00,116.15,116.16,116.13,116.13,1892600019.0
2007-08-24 19:27:00,116.14,116.14,116.12,116.12,1892600019.0
2007-08-24 19:28:00,116.13,116.13,116.105,116.11,1892600019.0
2007-08-24 19:29:00,116.11,116.14,116.11,116.12,1568499992.0
2007-08-24 19:30:00,116.13,116.14,116.115,116.12,1568499992.0
2007-08-24 19:31:00,116.13,116.14,116.1,116.11,502799998.0
2007-08-24 19:33:00,116.12,116.12,116.08,116.08,502799998.0
2007-08-24 19:34:00,116.09,116.09,116.07,116.07,839600013.0
2007-08-24 19:35:00,116.07,116.07,116.06,116.06,1625599999.0
2007-08-24 19:36:00,116.06,116.06,116.035,116.045,2031499996.0
2007-08-24 19:37:00,116.05,116.05,116.02,116.03,1974699977.0
2007-08-24 19:38:00,116.04,116.06,116.03,116.04,1974699977.0
2007-08-24 19:39:00,116.05,116.06,116.03,116.06,1974699977.0
2007-08-24 19:40:00,116.08,116.08,116.05,116.075,1974699977.0
2007-08-24 19:41:00,116.07,116.08,116.06,116.08,1169700004.0
2007-08-24 19:42:00,116.07,116.12,116.07,116.09,1169700004.0
2007-08-24 19:43:00,116.1,116.1,116.08,116.09,1169700004.0
2007-08-24 19:44:00,116.1,116.12,116.1,116.11,1169700004.0
2007-08-24 19:45:00,116.11,116.11,116.1,116.11,955200015.0
2007-08-24 19:46:00,116.11,116.11,116.085,116.1,799200006.0
2007-08-24 19:47:00,116.1,116.1,116.05,116.05,2114500008.0
2007-08-24 19:48:00,116.05,116.06,116.045,116.045,2114500008.0
2007-08-24 19:49:00,116.045,116.06,116.045,116.06,688699992.0
2007-08-24 19:50:00,116.06,116.11,116.06,116.08,1050899996.0
2007-08-24 19:51:00,116.09,116.09,116.07,116.07,1050899996.0
2007-08-24 19:52:00,116.07,116.08,116.06,116.08,290100002.0
2007-08-24 19:53:00,116.08,116.09,116.08,116.08,698899997.0
2007-08-24 19:54:00,116.08,116.08,116.075,116.075,200699995.0
2007-08-24 19:55:00,116.09,116.11,116.09,116.1,573299999.0
2007-08-24 19:56:00,116.1,116.12,116.09,116.105,1533300017.0
2007-08-24 19:57:00,116.105,116.12,116.1,116.12,1275499999.0
2007-08-24 19:58:00,116.12,116.14,116.12,116.14,815399982.0
2007-08-24 19:59:00,116.13,116.13,116.115,116.12,696299991.0
2007-08-24 20:00:00,116.12,116.12,116.09,116.1,1519299980.0
2007-08-24 20:01:00,116.1,116.1,116.1,116.1,847400001.0
2007-08-24 20:02:00,116.1,116.1,116.09,116.1,674500004.0
2007-08-24 20:03:00,116.1,116.11,116.1,116.11,1194699990.0
2007-08-24 20:04:00,116.11,116.12,116.11,116.12,644500005.0
2007-08-24 20:05:00,116.12,116.18,116.12,116.15,935300001.0
2007-08-24 20:06:00,116.14,116.17,116.14,116.14,935300001.0
2007-08-24 20:07:00,116.15,116.15,116.14,116.14,935300001.0
2007-08-24 20:08:00,116.14,116.16,116.13,116.15,1275100007.0
2007-08-24 20:09:00,116.155,116.19,116.155,116.16,1275100007.0
2007-08-24 20:10:00,116.16,116.16,116.155,116.155,530499997.0
2007-08-24 20:11:00,116.16,116.17,116.145,116.155,1165400009.0
2007-08-24 20:12:00,116.14,116.16,116.11,116.11,2082700018.0
2007-08-24 20:13:00,116.1,116.11,116.09,116.1,2082700018.0
2007-08-24 20:14:00,116.11,116.14,116.07,116.08,2082700018.0
2007-08-24 20:15:00,116.05,116.09,116.05,116.09,1041000001.0
2007-08-24 20:16:00,116.09,116.1,116.07,116.09,1041000001.0
2007-08-24 20:17:00,116.1,116.1,116.08,116.08,995400005.0
2007-08-24 20:18:00,116.08,116.1,116.07,116.08,1811699972.0
2007-08-24 20:19:00,116.08,116.08,116.07,116.08,742899984.0
2007-08-24 20:20:00,116.07,116.09,116.07,116.09,1041100023.0
2007-08-24 20:21:00,116.08,116.09,116.07,116.08,810099994.0
2007-08-24 20:22:00,116.09,116.1,116.085,116.1,810099994.0
2007-08-24 20:23:00,116.1,116.1,116.09,116.09,737399998.0
2007-08-24 20:24:00,116.09,116.1,116.09,116.09,782999999.0
2007-08-24 20:25:00,116.07,116.08,116.07,116.08,1803100013.0
2007-08-24 20:26:00,116.07,116.08,116.04,116.05,1803100013.0
2007-08-24 20:27:00,116.06,116.07,116.05,116.07,1803100013.0
2007-08-24 20:28:00,116.07,116.08,116.07,116.07,165700006.0
2007-08-24 20:29:00,116.07,116.11,116.07,116.1,1461100041.0
2007-08-24 20:30:00,116.12,116.12,116.05,116.06,1461100041.0
2007-08-24 20:31:00,116.075,116.09,116.06,116.08,1461100041.0
2007-08-24 20:32:00,116.06,116.08,116.04,116.08,1190200039.0
2007-08-24 20:33:00,116.09,116.09,116.07,116.08,1190200039.0
2007-08-24 20:34:00,116.08,116.09,116.08,116.08,292700006.0
2007-08-24 20:35:00,116.08,116.1,116.075,116.1,900500000.0
2007-08-24 20:36:00,116.09,116.09,116.085,116.09,462299990.0
2007-08-24 20:37:00,116.09,116.1,116.09,116.09,611299992.0
2007-08-24 20:38:00,116.09,116.09,116.09,116.09,113700000.0
2007-08-24 20:39:00,116.09,116.1,116.075,116.08,679400004.0
2007-08-24 20:40:00,116.08,116.1,116.08,116.08,1625600018.0
2007-08-24 20:41:00,116.08,116.09,116.05,116.085,1229700014.0
2007-08-24 20:42:00,116.085,116.09,116.07,116.08,201699998.0
2007-08-24 20:43:00,116.08,116.09,116.08,116.09,606200005.0
2007-08-24 20:44:00,116.09,116.09,116.09,116.09,113000000.0
2007-08-24 20:45:00,116.09,116.09,116.08,116.08,546400002.0
2007-08-24 20:46:00,116.08,116.09,116.08,116.09,708100007.0
2007-08-24 20:47:00,116.09,116.115,116.09,116.115,669499989.0
2007-08-24 20:48:00,116.11,116.115,116.11,116.115,83799997.0
2007-08-24 20:49:00,116.115,116.15,116.115,116.15,960900000.0
2007-08-24 20:50:00,116.15,116.17,116.12,116.12,2023700017.0
2007-08-24 20:51:00,116.12,116.16,116.12,116.15,2002200012.0
2007-08-24 20:52:00,116.16,116.17,116.14,116.14,2002200012.0
2007-08-24 20:53:00,116.15,116.15,116.14,116.14,948800001.0
2007-08-24 20:54:00,116.14,116.14,116.13,116.13,1595900011.0
2007-08-24 20:55:00,116.14,116.2,116.13,116.19,1595900011.0
2007-08-24 20:56:00,116.18,116.2,116.15,116.16,1595900011.0
2007-08-24 20:57:00,116.18,116.22,116.18,116.185,1595900011.0
2007-08-24 20:58:00,116.19,116.2,116.17,116.19,1576150002.0
2007-08-24 20:59:00,116.185,116.23,116.17,116.22,1686500018.0
2007-08-24 21:00:00,116.19,116.22,116.18,116.2,528000006.0
2007-08-24 21:01:00,116.2,116.2,116.185,116.185,528000006.0
2007-08-24 21:02:00,116.19,116.19,116.17,116.18,1096700006.0
2007-08-24 21:03:00,116.18,116.19,116.18,116.18,783300015.0
2007-08-24 21:04:00,116.19,116.19,116.18,116.18,187700004.0
2007-08-24 21:05:00,116.18,116.19,116.18,116.18,274200001.0
2007-08-24 21:06:00,116.18,116.18,116.18,116.18,521600013.0
2007-08-24 21:07:00,116.18,116.18,116.17,116.17,737399983.0
2007-08-24 21:08:00,116.17,116.18,116.17,116.17,1010100003.0
2007-08-24 21:09:00,116.17,116.17,116.14,116.15,990500027.0
2007-08-24 21:10:00,116.15,116.16,116.15,116.16,798700008.0
2007-08-24 21:11:00,116.16,116.17,116.15,116.16,1879799982.0
2007-08-24 21:12:00,116.16,116.21,116.16,116.2,1860800007.0
2007-08-24 21:13:00,116.21,116.22,116.18,116.2,1754300020.0
2007-08-24 21:14:00,116.19,116.21,116.185,116.21,1315800020.0
2007-08-24 21:15:00,116.2,116.22,116.2,116.205,700700012.0
2007-08-24 21:16:00,116.21,116.21,116.21,116.21,91400000.0
2007-08-24 21:17:00,116.21,116.21,116.18,116.2,1663500026.0
2007-08-24 21:18:00,116.2,116.2,116.2,116.2,523800014.0
2007-08-24 21:19:00,116.2,116.21,116.2,116.21,637700002.0
2007-08-24 21:20:00,116.21,116.21,116.18,116.2,1195300008.0
2007-08-24 21:21:00,116.2,116.2,116.2,116.2,552600012.0
2007-08-24 21:22:00,116.2,116.2,116.19,116.2,440700009.0
2007-08-24 21:23:00,116.2,116.2,116.19,116.19,449800003.0
2007-08-24 21:24:00,116.19,116.19,116.18,116.19,580600010.0
2007-08-24 21:25:00,116.19,116.19,116.18,116.18,477400004.0
2007-08-24 21:26:00,116.18,116.2,116.175,116.175,1898700032.0
2007-08-24 21:27:00,116.18,116.21,116.18,116.21,1930700007.0
2007-08-24 21:28:00,116.2,116.21,116.2,116.21,660100013.0
2007-08-24 21:29:00,116.2,116.21,116.2,116.21,256000000.0
2007-08-24 21:30:00,116.21,116.23,116.21,116.22,1636400024.0
2007-08-24 21:31:00,116.22,116.25,116.21,116.25,1716199991.0
2007-08-24 21:32:00,116.23,116.25,116.23,116.24,1073099983.0
2007-08-24 21:33:00,116.23,116.25,116.22,116.25,1073099983.0
2007-08-24 21:34:00,116.24,116.25,116.23,116.24,1073099983.0
2007-08-24 21:35:00,116.23,116.25,116.21,116.22,2087800040.0
2007-08-24 21:36:00,116.23,116.23,116.2,116.22,2087800040.0
2007-08-24 21:37:00,116.23,116.26,116.22,116.23,2087800040.0
2007-08-24 21:38:00,116.23,116.27,116.23,116.27,2074800021.0
2007-08-24 21:39:00,116.26,116.27,116.23,116.25,1646400000.0
2007-08-24 21:40:00,116.26,116.27,116.25,116.27,1646400000.0
2007-08-24 21:41:00,116.28,116.3,116.26,116.27,1646400000.0
2007-08-24 21:42:00,116.28,116.32,116.28,116.32,1646400000.0
2007-08-24 21:43:00,116.33,116.33,116.3,116.32,1646400000.0
2007-08-24 21:44:00,116.32,116.32,116.29,116.3,586600003.0
2007-08-24 21:45:00,116.31,116.32,116.3,116.31,586600003.0
2007-08-24 21:46:00,116.31,116.31,116.29,116.3,935700010.0
2007-08-24 21:47:00,116.31,116.31,116.3,116.31,935700010.0
2007-08-24 21:48:00,116.3,116.32,116.3,116.32,858399994.0
2007-08-24 21:49:00,116.31,116.33,116.31,116.32,530899999.0
2007-08-24 21:50:00,116.33,116.34,116.33,116.34,287600000.0
2007-08-24 21:51:00,116.34,116.39,116.34,116.37,1386000026.0
2007-08-24 21:52:00,116.37,116.4,116.36,116.36,1118000008.0
2007-08-24 21:53:00,116.37,116.37,116.33,116.33,1118000008.0
2007-08-24 21:54:00,116.35,116.35,116.33,116.33,1118000008.0
2007-08-24 21:55:00,116.34,116.35,116.32,116.34,540505993.0
2007-08-24 21:56:00,116.34,116.34,116.32,116.32,1053399996.0
2007-08-24 21:57:00,116.32,116.35,116.32,116.33,1754700004.0
2007-08-24 21:58:00,116.33,116.38,116.33,116.37,1851900028.0
2007-08-24 21:59:00,116.37,116.39,116.37,116.38,1823100007.0
2007-08-24 22:00:00,116.36,116.38,116.35,116.38,1623899996.0
2007-08-24 22:01:00,116.38,116.39,116.38,116.39,1623899996.0
2007-08-24 22:02:00,116.39,116.39,116.37,116.37,1416800002.0
2007-08-24 22:03:00,116.37,116.39,116.36,116.38,862600010.0
2007-08-24 22:04:00,116.38,116.39,116.35,116.36,1157200015.0
2007-08-24 22:05:00,116.36,116.37,116.35,116.37,1665500051.0
2007-08-24 22:06:00,116.37,116.37,116.34,116.34,693199987.0
2007-08-24 22:07:00,116.35,116.36,116.35,116.35,418900006.0
2007-08-24 22:08:00,116.35,116.39,116.35,116.37,1095700015.0
2007-08-24 22:09:00,116.37,116.4,116.37,116.37,1121900035.0
2007-08-24 22:10:00,116.37,116.38,116.37,116.37,364400014.0
2007-08-24 22:11:00,116.37,116.38,116.37,116.37,362800014.0
2007-08-24 22:12:00,116.37,116.38,116.37,116.37,488299999.0
2007-08-24 22:13:00,116.38,116.38,116.38,116.38,79600000.0
2007-08-24 22:14:00,116.38,116.38,116.37,116.37,274700004.0
2007-08-24 22:15:00,116.37,116.37,116.36,116.37,654400011.0
2007-08-24 22:16:00,116.37,116.37,116.35,116.36,803900001.0
2007-08-24 22:17:00,116.36,116.36,116.35,116.35,1275599989.0
2007-08-24 22:18:00,116.36,116.36,116.35,116.35,539400000.0
2007-08-24 22:19:00,116.35,116.36,116.35,116.36,199499998.0
2007-08-24 22:20:00,116.36,116.36,116.34,116.34,519899999.0
2007-08-24 22:21:00,116.35,116.35,116.35,116.35,4800000.0
2007-08-24 22:22:00,116.33,116.34,116.32,116.34,397400014.0
2007-08-24 22:23:00,116.35,116.37,116.35,116.37,270600007.0
2007-08-24 22:24:00,116.37,116.38,116.37,116.38,592300016.0
2007-08-24 22:25:00,116.37,116.39,116.37,116.37,462000007.0
2007-08-24 22:26:00,116.37,116.39,116.36,116.38,1309700017.0
2007-08-24 22:27:00,116.38,116.39,116.38,116.39,796700006.0
2007-08-24 22:28:00,116.39,116.39,116.39,116.39,1293400022.0
2007-08-24 22:29:00,116.36,116.41,116.35,116.37,577699993.0
2007-08-24 22:30:00,116.39,116.41,116.38,116.4,577699993.0
2007-08-24 22:31:00,116.4,116.4,116.38,116.39,369700007.0
2007-08-24 22:32:00,116.39,116.39,116.39,116.39,45600000.0
2007-08-24 22:33:00,116.39,116.39,116.38,116.38,116099996.0
2007-08-24 22:34:00,116.38,116.38,116.38,116.38,192400002.0
2007-08-24 22:35:00,116.38,116.38,116.37,116.37,207500005.0
2007-08-24 22:36:00,116.37,116.38,116.37,116.38,150400003.0
2007-08-24 22:37:00,116.38,116.38,116.36,116.36,82400000.0
2007-08-24 22:38:00,116.36,116.36,116.36,116.36,8800000.0
2007-08-24 22:39:00,116.36,116.36,116.36,116.36,12500000.0
2007-08-24 22:40:00,116.36,116.37,116.36,116.37,164300005.0
2007-08-24 22:41:00,116.36,116.41,116.36,116.4,566300010.0
2007-08-24 22:42:00,116.4,116.42,116.4,116.4,644200014.0
2007-08-24 22:43:00,116.4,116.42,116.4,116.4,362100008.0
2007-08-24 22:44:00,116.4,116.42,116.4,116.41,768399994.0
2007-08-24 22:45:00,116.42,116.44,116.41,116.43,1279200010.0
2007-08-24 22:46:00,116.43,116.43,116.4,116.41,372400004.0
2007-08-24 22:47:00,116.41,116.43,116.4,116.42,1498500016.0
2007-08-24 22:48:00,116.42,116.43,116.42,116.43,355399995.0
2007-08-24 22:49:00,116.43,116.44,116.41,116.425,557200006.0
2007-08-24 22:50:00,116.43,116.44,116.43,116.43,149599997.0
2007-08-24 22:51:00,116.44,116.45,116.44,116.44,254700004.0
2007-08-24 22:52:00,116.44,116.45,116.44,116.44,165300003.0
2007-08-24 22:53:00,116.43,116.44,116.43,116.43,405299997.0
2007-08-24 22:54:00,116.43,116.44,116.42,116.43,1340699987.0
2007-08-24 22:55:00,116.43,116.43,116.42,116.43,541299998.0
2007-08-24 22:56:00,116.43,116.44,116.43,116.44,200400002.0
2007-08-24 22:57:00,116.43,116.44,116.43,116.44,71000002.0
2007-08-24 22:58:00,116.44,116.44,116.43,116.43,250500007.0
2007-08-24 22:59:00,116.44,116.44,116.42,116.42,259900001.0
2007-08-27 00:00:00,116.39,116.41,116.39,116.4,105700001.0
2007-08-27 00:01:00,116.4,116.41,116.39,116.4,84500000.0
2007-08-27 00:02:00,116.39,116.4,116.39,116.4,20000000.0
2007-08-27 00:03:00,116.4,116.4,116.4,116.4,8000000.0
2007-08-27 00:04:00,116.4,116.41,116.4,116.4,62700000.0
2007-08-27 00:05:00,116.41,116.41,116.41,116.41,4000000.0
2007-08-27 00:06:00,116.41,116.42,116.41,116.41,48000000.0
2007-08-27 00:07:00,116.4,116.41,116.39,116.4,61100000.0
2007-08-27 00:08:00,116.4,116.42,116.4,116.42,176400001.0
2007-08-27 00:09:00,116.41,116.43,116.41,116.42,325800008.0
2007-08-27 00:10:00,116.42,116.43,116.4,116.41,1490500004.0
2007-08-27 00:11:00,116.41,116.43,116.41,116.42,251999998.0
2007-08-27 00:12:00,116.42,116.42,116.42,116.42,84499999.0
2007-08-27 00:13:00,116.42,116.42,116.41,116.41,64500000.0
2007-08-27 00:14:00,116.41,116.43,116.4,116.42,358700004.0
2007-08-27 00:15:00,116.43,116.43,116.42,116.42,17500001.0
2007-08-27 00:16:00,116.42,116.42,116.42,116.42,29400001.0
2007-08-27 00:17:00,116.42,116.42,116.42,116.42,39400000.0
2007-08-27 00:18:00,116.42,116.43,116.42,116.42,591800004.0
2007-08-27 00:20:00,116.42,116.43,116.42,116.42,24900000.0
2007-08-27 00:21:00,116.43,116.43,116.43,116.43,800000.0
2007-08-27 00:22:00,116.43,116.43,116.43,116.43,1800000.0
2007-08-27 00:23:00,116.42,116.42,116.42,116.42,89800000.0
2007-08-27 00:24:00,116.42,116.42,116.41,116.41,336900004.0
2007-08-27 00:25:00,116.42,116.45,116.41,116.44,577199988.0
2007-08-27 00:26:00,116.44,116.48,116.44,116.48,763499994.0
2007-08-27 00:27:00,116.48,116.48,116.44,116.47,380200000.0
2007-08-27 00:28:00,116.48,116.55,116.48,116.52,1142700015.0
2007-08-27 00:29:00,116.53,116.57,116.52,116.56,1142700015.0
2007-08-27 00:30:00,116.56,116.58,116.54,116.57,1317200008.0
2007-08-27 00:31:00,116.58,116.6,116.56,116.56,611399994.0
2007-08-27 00:32:00,116.57,116.58,116.55,116.57,611399994.0
2007-08-27 00:33:00,116.55,116.59,116.54,116.58,1348699995.0
2007-08-27 00:34:00,116.58,116.6,116.57,116.59,1348699995.0
2007-08-27 00:35:00,116.59,116.6,116.57,116.57,805499996.0
2007-08-27 00:36:00,116.58,116.6,116.57,116.58,580599985.0
2007-08-27 00:37:00,116.58,116.61,116.57,116.58,1830800013.0
2007-08-27 00:38:00,116.58,116.61,116.58,116.6,1192900002.0
2007-08-27 00:39:00,116.6,116.62,116.59,116.62,576100003.0
2007-08-27 00:40:00,116.62,116.65,116.62,116.64,1042900001.0
2007-08-27 00:41:00,116.66,116.69,116.66,116.68,1042900001.0
2007-08-27 00:42:00,116.68,116.7,116.68,116.69,1511900003.0
2007-08-27 00:43:00,116.69,116.71,116.67,116.68,1790299985.0
2007-08-27 00:44:00,116.68,116.71,116.68,116.69,2141099984.0
2007-08-27 00:45:00,116.73,116.75,116.69,116.69,2141099984.0
2007-08-27 00:46:00,116.69,116.72,116.66,116.66,1659500003.0
2007-08-27 00:47:00,116.66,116.68,116.66,116.68,348400001.0
2007-08-27 00:48:00,116.67,116.67,116.65,116.66,1332400009.0
2007-08-27 00:49:00,116.66,116.66,116.63,116.65,890399985.0
2007-08-27 00:50:00,116.65,116.68,116.65,116.68,296100003.0
2007-08-27 00:51:00,116.68,116.71,116.67,116.68,1032899994.0
2007-08-27 00:52:00,116.68,116.68,116.68,116.68,310600000.0
2007-08-27 00:53:00,116.68,116.71,116.68,116.69,1132199993.0
2007-08-27 00:54:00,116.67,116.69,116.66,116.67,675899996.0
2007-08-27 00:55:00,116.68,116.71,116.67,116.71,675899996.0
2007-08-27 00:56:00,116.71,116.73,116.7,116.71,944600000.0
2007-08-27 00:57:00,116.73,116.73,116.71,116.71,196300001.0
2007-08-27 00:58:00,116.73,116.73,116.72,116.72,293500004.0
2007-08-27 00:59:00,116.72,116.72,116.67,116.69,1296100010.0
2007-08-27 01:00:00,116.69,116.72,116.69,116.71,785299998.0
2007-08-27 01:01:00,116.72,116.73,116.7,116.72,1397599997.0
2007-08-27 01:02:00,116.72,116.74,116.71,116.73,1369500013.0
2007-08-27 01:03:00,116.73,116.73,116.72,116.72,470399998.0
2007-08-27 01:04:00,116.71,116.72,116.69,116.7,460899992.0
2007-08-27 01:05:00,116.7,116.71,116.69,116.71,765499989.0
2007-08-27 01:06:00,116.7,116.72,116.69,116.7,1030000005.0
2007-08-27 01:07:00,116.7,116.71,116.68,116.68,915500015.0
2007-08-27 01:08:00,116.68,116.69,116.67,116.69,281900005.0
2007-08-27 01:09:00,116.68,116.7,116.68,116.7,711599998.0
2007-08-27 01:10:00,116.7,116.71,116.7,116.71,99800000.0
2007-08-27 01:11:00,116.71,116.71,116.68,116.68,305800003.0
2007-08-27 01:12:00,116.67,116.68,116.665,116.68,737799992.0
2007-08-27 01:13:00,116.68,116.68,116.665,116.665,451400000.0
2007-08-27 01:14:00,116.665,116.69,116.665,116.68,295599996.0
2007-08-27 01:15:00,116.68,116.68,116.68,116.68,6200000.0
2007-08-27 01:16:00,116.68,116.69,116.68,116.68,200200003.0
2007-08-27 01:17:00,116.68,116.7,116.68,116.69,1324799989.0
2007-08-27 01:18:00,116.69,116.7,116.69,116.7,271200000.0
2007-08-27 01:19:00,116.69,116.69,116.67,116.68,216000002.0
2007-08-27 01:20:00,116.67,116.67,116.65,116.66,494399985.0
2007-08-27 01:21:00,116.66,116.66,116.64,116.65,234500001.0
2007-08-27 01:22:00,116.65,116.65,116.62,116.62,1805999989.0
2007-08-27 01:23:00,116.62,116.64,116.62,116.62,1259500004.0
2007-08-27 01:24:00,116.62,116.64,116.61,116.61,360200005.0
2007-08-27 01:25:00,116.64,116.64,116.6,116.6,373800003.0
2007-08-27 01:26:00,116.6,116.6,116.56,116.57,1537499991.0
2007-08-27 01:27:00,116.57,116.58,116.57,116.58,328700001.0
2007-08-27 01:28:00,116.57,116.61,116.57,116.61,1334399993.0
2007-08-27 01:29:00,116.6,116.63,116.6,116.61,1638000015.0
2007-08-27 01:30:00,116.62,116.67,116.62,116.65,1638000015.0
2007-08-27 01:31:00,116.7,116.7,116.64,116.65,1638000015.0
2007-08-27 01:32:00,116.65,116.66,116.64,116.66,637499994.0
2007-08-27 01:33:00,116.65,116.65,116.61,116.61,491799996.0
2007-08-27 01:34:00,116.61,116.67,116.61,116.66,1617699998.0
2007-08-27 01:35:00,116.67,116.67,116.65,116.67,2017300006.0
2007-08-27 01:36:00,116.67,116.68,116.67,116.67,380400003.0
2007-08-27 01:37:00,116.68,116.69,116.68,116.68,20300000.0
2007-08-27 01:38:00,116.68,116.68,116.63,116.64,1025300015.0
2007-08-27 01:39:00,116.63,116.64,116.58,116.59,589699996.0
2007-08-27 01:40:00,116.6,116.63,116.6,116.62,589699996.0
2007-08-27 01:41:00,116.62,116.62,116.61,116.61,1210400013.0
2007-08-27 01:42:00,116.61,116.62,116.6,116.6,535400008.0
2007-08-27 01:43:00,116.6,116.61,116.59,116.59,947800005.0
2007-08-27 01:44:00,116.59,116.59,116.59,116.59,91100000.0
2007-08-27 01:45:00,116.59,116.64,116.59,116.64,1472500003.0
2007-08-27 01:46:00,116.64,116.64,116.62,116.63,339300005.0
2007-08-27 01:47:00,116.63,116.66,116.63,116.64,767400001.0
2007-08-27 01:48:00,116.64,116.69,116.64,116.69,480500008.0
2007-08-27 01:49:00,116.67,116.71,116.67,116.7,1548900007.0
2007-08-27 01:50:00,116.71,116.71,116.68,116.69,1548900007.0
2007-08-27 01:51:00,116.7,116.71,116.67,116.68,1548900007.0
2007-08-27 01:52:00,116.68,116.71,116.68,116.69,1307800006.0
2007-08-27 01:53:00,116.69,116.69,116.68,116.68,156999998.0
2007-08-27 01:54:00,116.68,116.69,116.67,116.67,303400000.0
2007-08-27 01:55:00,116.66,116.68,116.63,116.65,2047600010.0
2007-08-27 01:56:00,116.64,116.66,116.64,116.66,971100013.0
2007-08-27 01:57:00,116.66,116.66,116.66,116.66,102900000.0
2007-08-27 01:58:00,116.66,116.66,116.63,116.65,921199992.0
2007-08-27 01:59:00,116.65,116.65,116.65,116.65,24000000.0
2007-08-27 02:00:00,116.65,116.65,116.61,116.62,1384600005.0
2007-08-27 02:01:00,116.62,116.63,116.61,116.62,671900001.0
2007-08-27 02:02:00,116.62,116.62,116.6,116.61,676900000.0
2007-08-27 02:03:00,116.61,116.61,116.58,116.59,2147400023.0
2007-08-27 02:04:00,116.59,116.62,116.58,116.62,1879399994.0
2007-08-27 02:05:00,116.62,116.63,116.61,116.61,296500004.0
2007-08-27 02:06:00,116.62,116.63,116.59,116.63,1769799995.0
2007-08-27 02:07:00,116.63,116.65,116.6,116.62,1197400006.0
2007-08-27 02:08:00,116.62,116.62,116.6,116.62,561700004.0
2007-08-27 02:09:00,116.62,116.62,116.62,116.62,180799999.0
2007-08-27 02:10:00,116.63,116.64,116.61,116.62,1347750018.0
2007-08-27 02:11:00,116.61,116.63,116.61,116.61,572199997.0
2007-08-27 02:12:00,116.6,116.61,116.53,116.55,1173499996.0
2007-08-27 02:13:00,116.56,116.6,116.55,116.6,1173499996.0
2007-08-27 02:14:00,116.61,116.63,116.59,116.59,1173499996.0
2007-08-27 02:15:00,116.59,116.61,116.59,116.59,1856100034.0
2007-08-27 02:16:00,116.59,116.59,116.57,116.58,556500009.0
2007-08-27 02:17:00,116.58,116.59,116.58,116.59,661500016.0
2007-08-27 02:18:00,116.58,116.58,116.58,116.58,188900006.0
2007-08-27 02:19:00,116.58,116.62,116.58,116.6,1384900003.0
2007-08-27 02:20:00,116.6,116.63,116.59,116.63,1595600003.0
2007-08-27 02:21:00,116.63,116.63,116.61,116.63,1533500044.0
2007-08-27 02:22:00,116.63,116.63,116.62,116.63,349000006.0
2007-08-27 02:23:00,116.63,116.63,116.6,116.61,1566500036.0
2007-08-27 02:24:00,116.59,116.6,116.59,116.6,1873400003.0
2007-08-27 02:25:00,116.59,116.6,116.58,116.58,1873400003.0
2007-08-27 02:26:00,116.59,116.64,116.58,116.62,1873400003.0
2007-08-27 02:27:00,116.65,116.65,116.62,116.63,1873400003.0
2007-08-27 02:28:00,116.63,116.63,116.61,116.62,1257300000.0
2007-08-27 02:29:00,116.62,116.64,116.61,116.62,2124399999.0
2007-08-27 02:30:00,116.62,116.63,116.61,116.61,1080700005.0
2007-08-27 02:31:00,116.6,116.64,116.6,116.63,1798299999.0
2007-08-27 02:32:00,116.625,116.63,116.59,116.62,1798299999.0
2007-08-27 02:33:00,116.61,116.62,116.61,116.61,730000003.0
2007-08-27 02:34:00,116.61,116.62,116.61,116.61,730000003.0
2007-08-27 02:35:00,116.61,116.61,116.56,116.57,1286000002.0
2007-08-27 02:36:00,116.57,116.58,116.55,116.56,776900026.0
2007-08-27 02:37:00,116.58,116.59,116.58,116.59,776900026.0
2007-08-27 02:38:00,116.59,116.59,116.56,116.57,1342899999.0
2007-08-27 02:39:00,116.57,116.58,116.56,116.57,1702200056.0
2007-08-27 02:40:00,116.56,116.57,116.54,116.55,1873000044.0
2007-08-27 02:41:00,116.56,116.58,116.55,116.57,1873000044.0
2007-08-27 02:42:00,116.57,116.57,116.56,116.56,1177100037.0
2007-08-27 02:43:00,116.56,116.6,116.56,116.59,1512100025.0
2007-08-27 02:44:00,116.59,116.61,116.58,116.58,677900000.0
2007-08-27 02:45:00,116.59,116.6,116.56,116.56,1064000014.0
2007-08-27 02:46:00,116.56,116.57,116.56,116.56,1115900024.0
2007-08-27 02:47:00,116.56,116.56,116.55,116.56,472900018.0
2007-08-27 02:48:00,116.56,116.56,116.54,116.54,919000019.0
2007-08-27 02:49:00,116.55,116.55,116.525,116.54,463999994.0
2007-08-27 02:50:00,116.54,116.55,116.53,116.54,383800006.0
2007-08-27 02:51:00,116.53,116.54,116.52,116.53,528100003.0
2007-08-27 02:52:00,116.54,116.55,116.54,116.55,487500009.0
2007-08-27 02:53:00,116.54,116.55,116.53,116.53,929800003.0
2007-08-27 02:54:00,116.55,116.57,116.53,116.57,1648200025.0
2007-08-27 02:55:00,116.57,116.57,116.54,116.55,1362000029.0
2007-08-27 02:56:00,116.56,116.57,116.54,116.56,1362000029.0
2007-08-27 02:57:00,116.56,116.58,116.55,116.56,1665400025.0
2007-08-27 02:58:00,116.56,116.57,116.55,116.56,342500003.0
2007-08-27 02:59:00,116.56,116.57,116.56,116.57,337199993.0
2007-08-27 03:00:00,116.57,116.57,116.55,116.56,950800027.0
2007-08-27 03:01:00,116.56,116.57,116.55,116.56,1395900038.0
2007-08-27 03:02:00,116.56,116.57,116.56,116.57,279200008.0
2007-08-27 03:03:00,116.57,116.58,116.55,116.56,1569599996.0
2007-08-27 03:04:00,116.56,116.58,116.56,116.58,682000011.0
2007-08-27 03:05:00,116.565,116.58,116.56,116.57,831100001.0
2007-08-27 03:06:00,116.56,116.57,116.56,116.57,1351000024.0
2007-08-27 03:07:00,116.57,116.57,116.56,116.57,460400002.0
2007-08-27 03:08:00,116.555,116.58,116.55,116.57,1591799992.0
2007-08-27 03:09:00,116.57,116.57,116.56,116.57,448799987.0
2007-08-27 03:10:00,116.58,116.58,116.56,116.57,1565000009.0
2007-08-27 03:11:00,116.57,116.58,116.56,116.57,980100014.0
2007-08-27 03:12:00,116.56,116.58,116.56,116.57,529000002.0
2007-08-27 03:13:00,116.57,116.57,116.57,116.57,161000000.0
2007-08-27 03:14:00,116.57,116.57,116.55,116.56,220500003.0
2007-08-27 03:15:00,116.57,116.57,116.55,116.56,382019998.0
2007-08-27 03:16:00,116.56,116.57,116.56,116.56,273800005.0
2007-08-27 03:17:00,116.555,116.57,116.55,116.57,244600004.0
2007-08-27 03:18:00,116.57,116.57,116.54,116.55,1321100017.0
2007-08-27 03:19:00,116.56,116.56,116.54,116.55,393400006.0
2007-08-27 03:20:00,116.54,116.55,116.53,116.53,668600014.0
2007-08-27 03:21:00,116.53,116.53,116.51,116.51,585540004.0
2007-08-27 03:22:00,116.52,116.52,116.48,116.48,526400002.0
2007-08-27 03:23:00,116.48,116.49,116.46,116.47,1752100034.0
2007-08-27 03:24:00,116.48,116.49,116.45,116.45,1382100028.0
2007-08-27 03:25:00,116.45,116.48,116.45,116.47,1382100028.0
2007-08-27 03:26:00,116.47,116.48,116.45,116.47,1169200010.0
2007-08-27 03:27:00,116.47,116.48,116.455,116.455,1251300007.0
2007-08-27 03:28:00,116.455,116.47,116.425,116.44,1679000022.0
2007-08-27 03:29:00,116.44,116.44,116.41,116.41,1534050004.0
2007-08-27 03:30:00,116.4,116.43,116.4,116.43,1476700000.0
2007-08-27 03:31:00,116.44,116.45,116.43,116.44,1476700000.0
2007-08-27 03:32:00,116.44,116.45,116.44,116.44,725700016.0
2007-08-27 03:33:00,116.44,116.44,116.42,116.42,673399993.0
2007-08-27 03:34:00,116.4,116.41,116.37,116.41,936699993.0
2007-08-27 03:35:00,116.4,116.4,116.36,116.36,936699993.0
2007-08-27 03:36:00,116.34,116.35,116.32,116.33,936699993.0
2007-08-27 03:37:00,116.34,116.36,116.33,116.33,936699993.0
2007-08-27 03:38:00,116.34,116.35,116.33,116.34,936699993.0
2007-08-27 03:39:00,116.34,116.36,116.32,116.33,1272100020.0
2007-08-27 03:40:00,116.33,116.34,116.31,116.31,1748400037.0
2007-08-27 03:41:00,116.31,116.31,116.26,116.26,2145100023.0
2007-08-27 03:42:00,116.26,116.26,116.16,116.17,1080000001.0
2007-08-27 03:43:00,116.16,116.2,116.16,116.19,1080000001.0
2007-08-27 03:44:00,116.2,116.2,116.19,116.2,1080000001.0
2007-08-27 03:45:00,116.21,116.23,116.2,116.23,1080000001.0
2007-08-27 03:46:00,116.22,116.24,116.22,116.24,1080699998.0
2007-08-27 03:47:00,116.22,116.24,116.21,116.23,1150199984.0
2007-08-27 03:48:00,116.24,116.26,116.24,116.26,1150199984.0
2007-08-27 03:49:00,116.26,116.26,116.23,116.24,649199996.0
2007-08-27 03:50:00,116.24,116.25,116.24,116.25,173500001.0
2007-08-27 03:51:00,116.24,116.27,116.23,116.26,1277700011.0
2007-08-27 03:52:00,116.26,116.26,116.25,116.25,670800010.0
2007-08-27 03:53:00,116.25,116.27,116.25,116.26,891300008.0
2007-08-27 03:54:00,116.26,116.29,116.26,116.28,950500013.0
2007-08-27 03:55:00,116.28,116.28,116.24,116.25,1460300028.0
2007-08-27 03:56:00,116.26,116.26,116.24,116.25,773280032.0
2007-08-27 03:57:00,116.26,116.28,116.26,116.26,773280032.0
2007-08-27 03:58:00,116.28,116.29,116.27,116.27,773280032.0
2007-08-27 03:59:00,116.27,116.28,116.26,116.27,1328499998.0
2007-08-27 04:00:00,116.27,116.27,116.27,116.27,89800000.0
2007-08-27 04:01:00,116.26,116.28,116.26,116.28,555200000.0
2007-08-27 04:02:00,116.28,116.3,116.27,116.3,1906500043.0
2007-08-27 04:03:00,116.29,116.32,116.29,116.32,1906500043.0
2007-08-27 04:04:00,116.34,116.35,116.32,116.35,1906500043.0
2007-08-27 04:05:00,116.35,116.38,116.34,116.38,1791000038.0
2007-08-27 04:06:00,116.36,116.41,116.35,116.4,1412900023.0
2007-08-27 04:07:00,116.41,116.41,116.36,116.37,1412900023.0
2007-08-27 04:08:00,116.36,116.37,116.36,116.37,669100006.0
2007-08-27 04:09:00,116.37,116.38,116.37,116.37,950299988.0
2007-08-27 04:10:00,116.37,116.38,116.36,116.37,1914899999.0
2007-08-27 04:11:00,116.37,116.38,116.37,116.38,1400600032.0
2007-08-27 04:12:00,116.38,116.39,116.38,116.39,1075900022.0
2007-08-27 04:13:00,116.38,116.38,116.36,116.36,503500002.0
2007-08-27 04:14:00,116.35,116.36,116.32,116.33,1425100009.0
2007-08-27 04:15:00,116.33,116.35,116.32,116.33,1425100009.0
2007-08-27 04:16:00,116.33,116.33,116.31,116.32,1453900009.0
2007-08-27 04:17:00,116.32,116.33,116.29,116.29,1459000005.0
2007-08-27 04:18:00,116.29,116.32,116.29,116.32,1896900021.0
2007-08-27 04:19:00,116.32,116.32,116.3,116.3,865000000.0
2007-08-27 04:20:00,116.31,116.32,116.29,116.31,621900003.0
2007-08-27 04:21:00,116.31,116.33,116.3,116.33,339099999.0
2007-08-27 04:22:00,116.33,116.33,116.32,116.32,586100004.0
2007-08-27 04:23:00,116.33,116.34,116.32,116.33,296999994.0
2007-08-27 04:24:00,116.33,116.34,116.33,116.34,147599998.0
2007-08-27 04:25:00,116.34,116.37,116.335,116.36,1971100018.0
2007-08-27 04:26:00,116.36,116.36,116.34,116.34,176500000.0
2007-08-27 04:27:00,116.34,116.35,116.34,116.34,891799993.0
2007-08-27 04:28:00,116.34,116.35,116.34,116.35,1179599987.0
2007-08-27 04:29:00,116.34,116.34,116.33,116.34,1449700009.0
2007-08-27 04:30:00,116.33,116.35,116.33,116.33,1449700009.0
2007-08-27 04:31:00,116.35,116.38,116.34,116.37,1449700009.0
2007-08-27 04:32:00,116.38,116.38,116.36,116.36,224200001.0
2007-08-27 04:33:00,116.36,116.36,116.35,116.36,1001300018.0
2007-08-27 04:34:00,116.35,116.36,116.34,116.35,808200024.0
2007-08-27 04:35:00,116.35,116.35,116.34,116.35,218200005.0
2007-08-27 04:36:00,116.35,116.37,116.35,116.37,291999996.0
2007-08-27 04:37:00,116.37,116.37,116.35,116.35,363100000.0
2007-08-27 04:38:00,116.35,116.35,116.34,116.34,1425800014.0
2007-08-27 04:39:00,116.34,116.34,116.34,116.34,10100000.0
2007-08-27 04:41:00,116.34,116.34,116.33,116.33,35300000.0
2007-08-27 04:42:00,116.33,116.33,116.33,116.33,102899999.0
2007-08-27 04:43:00,116.33,116.34,116.33,116.34,287199997.0
2007-08-27 04:44:00,116.34,116.34,116.33,116.33,953600022.0
2007-08-27 04:45:00,116.34,116.34,116.32,116.33,573600005.0
2007-08-27 04:46:00,116.33,116.34,116.32,116.33,374000002.0
2007-08-27 04:47:00,116.33,116.33,116.31,116.32,331100001.0
2007-08-27 04:48:00,116.32,116.33,116.32,116.32,674900004.0
2007-08-27 04:49:00,116.33,116.34,116.31,116.31,812500018.0
2007-08-27 04:50:00,116.32,116.32,116.31,116.31,16800000.0
2007-08-27 04:51:00,116.3,116.31,116.28,116.28,1133800016.0
2007-08-27 04:52:00,116.25,116.26,116.23,116.23,359599997.0
2007-08-27 04:53:00,116.24,116.25,116.24,116.24,359599997.0
2007-08-27 04:54:00,116.24,116.24,116.22,116.24,144200003.0
2007-08-27 04:55:00,116.24,116.25,116.23,116.25,953199994.0
2007-08-27 04:56:00,116.25,116.27,116.25,116.26,1848599996.0
2007-08-27 04:57:00,116.26,116.28,116.25,116.28,366600002.0
2007-08-27 04:58:00,116.28,116.28,116.26,116.26,614599999.0
2007-08-27 04:59:00,116.255,116.26,116.25,116.26,990899997.0
2007-08-27 05:00:00,116.26,116.27,116.24,116.24,1922100003.0
2007-08-27 05:01:00,116.23,116.23,116.18,116.19,1377100002.0
2007-08-27 05:02:00,116.19,116.21,116.19,116.19,1377100002.0
2007-08-27 05:03:00,116.19,116.2,116.16,116.175,1981899998.0
2007-08-27 05:04:00,116.175,116.18,116.11,116.13,2123699986.0
2007-08-27 05:05:00,116.13,116.13,116.11,116.11,2094899996.0
2007-08-27 05:06:00,116.13,116.13,116.11,116.13,1567300010.0
2007-08-27 05:07:00,116.13,116.17,116.12,116.17,1078600004.0
2007-08-27 05:08:00,116.17,116.17,116.15,116.15,747800001.0
2007-08-27 05:09:00,116.15,116.18,116.15,116.16,1670399999.0
2007-08-27 05:10:00,116.17,116.18,116.16,116.18,1179599975.0
2007-08-27 05:11:00,116.19,116.19,116.18,116.19,1179599975.0
2007-08-27 05:12:00,116.19,116.19,116.17,116.18,1038900022.0
2007-08-27 05:13:00,116.18,116.19,116.175,116.18,624999997.0
2007-08-27 05:14:00,116.18,116.2,116.17,116.2,584200003.0
2007-08-27 05:15:00,116.21,116.24,116.21,116.23,584200003.0
2007-08-27 05:16:00,116.24,116.25,116.24,116.25,584200003.0
2007-08-27 05:17:00,116.25,116.25,116.24,116.25,309599996.0
2007-08-27 05:18:00,116.25,116.25,116.22,116.24,1348900024.0
2007-08-27 05:19:00,116.24,116.26,116.23,116.26,2127699973.0
2007-08-27 05:20:00,116.24,116.25,116.22,116.22,616000014.0
2007-08-27 05:21:00,116.23,116.24,116.22,116.23,616000014.0
2007-08-27 05:22:00,116.23,116.23,116.23,116.23,127600000.0
2007-08-27 05:23:00,116.23,116.23,116.21,116.22,1153199998.0
2007-08-27 05:24:00,116.22,116.23,116.21,116.215,1017899990.0
2007-08-27 05:25:00,116.22,116.23,116.22,116.23,755199999.0
2007-08-27 05:26:00,116.23,116.25,116.23,116.25,1482700020.0
2007-08-27 05:27:00,116.25,116.25,116.25,116.25,249500010.0
2007-08-27 05:28:00,116.25,116.26,116.25,116.26,1182000035.0
2007-08-27 05:29:00,116.26,116.27,116.26,116.27,830100026.0
2007-08-27 05:30:00,116.27,116.27,116.25,116.25,384900001.0
2007-08-27 05:31:00,116.23,116.25,116.22,116.23,525200000.0
2007-08-27 05:32:00,116.24,116.25,116.23,116.25,525200000.0
2007-08-27 05:33:00,116.25,116.27,116.24,116.24,1309800009.0
2007-08-27 05:34:00,116.25,116.25,116.25,116.25,365200008.0
2007-08-27 05:35:00,116.25,116.25,116.23,116.24,341399999.0
2007-08-27 05:36:00,116.24,116.24,116.23,116.24,245300000.0
2007-08-27 05:37:00,116.24,116.25,116.23,116.23,640900013.0
2007-08-27 05:38:00,116.23,116.24,116.23,116.23,1411900044.0
2007-08-27 05:39:00,116.23,116.23,116.22,116.23,309800008.0
2007-08-27 05:40:00,116.23,116.25,116.23,116.24,813100014.0
2007-08-27 05:41:00,116.22,116.22,116.19,116.2,1513899995.0
2007-08-27 05:42:00,116.21,116.21,116.18,116.19,1513899995.0
2007-08-27 05:43:00,116.19,116.2,116.18,116.19,2090400001.0
2007-08-27 05:44:00,116.19,116.19,116.17,116.19,1353299995.0
2007-08-27 05:45:00,116.19,116.19,116.15,116.15,1617099964.0
2007-08-27 05:46:00,116.13,116.18,116.12,116.17,482799997.0
2007-08-27 05:47:00,116.17,116.18,116.17,116.18,482799997.0
2007-08-27 05:48:00,116.17,116.18,116.17,116.18,361100001.0
2007-08-27 05:49:00,116.18,116.18,116.13,116.13,1189000003.0
2007-08-27 05:50:00,116.13,116.16,116.12,116.15,1862949999.0
2007-08-27 05:51:00,116.16,116.18,116.16,116.17,1862949999.0
2007-08-27 05:52:00,116.17,116.17,116.15,116.16,818499994.0
2007-08-27 05:53:00,116.17,116.17,116.16,116.17,576700004.0
2007-08-27 05:54:00,116.17,116.19,116.16,116.18,1482099996.0
2007-08-27 05:55:00,116.18,116.18,116.16,116.18,508100000.0
2007-08-27 05:56:00,116.17,116.17,116.17,116.17,709400006.0
2007-08-27 05:57:00,116.17,116.17,116.15,116.16,1207999989.0
2007-08-27 05:58:00,116.16,116.16,116.14,116.15,918999990.0
2007-08-27 05:59:00,116.15,116.15,116.15,116.15,161300000.0
2007-08-27 06:00:00,116.15,116.17,116.14,116.16,1075699999.0
2007-08-27 06:01:00,116.16,116.16,116.14,116.16,1039399997.0
2007-08-27 06:02:00,116.155,116.18,116.155,116.17,1143200004.0
2007-08-27 06:04:00,116.18,116.18,116.14,116.15,1746100000.0
2007-08-27 06:05:00,116.15,116.15,116.14,116.14,209899998.0
2007-08-27 06:06:00,116.14,116.15,116.13,116.13,1700799987.0
2007-08-27 06:07:00,116.13,116.13,116.12,116.12,1676800006.0
2007-08-27 06:08:00,116.11,116.13,116.11,116.12,840400012.0
2007-08-27 06:09:00,116.1,116.11,116.1,116.1,517800002.0
2007-08-27 06:10:00,116.11,116.11,116.1,116.1,517800002.0
2007-08-27 06:11:00,116.11,116.12,116.1,116.12,739299989.0
2007-08-27 06:12:00,116.11,116.15,116.11,116.14,1068699998.0
2007-08-27 06:13:00,116.14,116.16,116.13,116.15,1397699984.0
2007-08-27 06:14:00,116.14,116.14,116.13,116.14,995000002.0
2007-08-27 06:15:00,116.15,116.17,116.15,116.16,995000002.0
2007-08-27 06:16:00,116.17,116.17,116.16,116.16,995000002.0
2007-08-27 06:17:00,116.16,116.16,116.15,116.15,1119399979.0
2007-08-27 06:18:00,116.16,116.17,116.16,116.16,1119399979.0
2007-08-27 06:19:00,116.14,116.14,116.13,116.14,778999989.0
2007-08-27 06:20:00,116.15,116.18,116.15,116.17,778999989.0
2007-08-27 06:21:00,116.17,116.19,116.17,116.17,1353300000.0
2007-08-27 06:22:00,116.17,116.18,116.155,116.16,1172299989.0
2007-08-27 06:23:00,116.155,116.17,116.15,116.17,1695699999.0
2007-08-27 06:24:00,116.17,116.19,116.16,116.165,1151400005.0
2007-08-27 06:25:00,116.18,116.19,116.17,116.19,1588599999.0
2007-08-27 06:26:00,116.22,116.23,116.21,116.22,1588599999.0
2007-08-27 06:27:00,116.22,116.22,116.2,116.21,871300018.0
2007-08-27 06:28:00,116.21,116.22,116.21,116.21,840500014.0
2007-08-27 06:29:00,116.21,116.21,116.2,116.2,1854000003.0
2007-08-27 06:30:00,116.21,116.22,116.2,116.21,1854000003.0
2007-08-27 06:31:00,116.21,116.21,116.18,116.18,2057100028.0
2007-08-27 06:32:00,116.19,116.22,116.18,116.2,2057100028.0
2007-08-27 06:33:00,116.21,116.23,116.2,116.23,2057100028.0
2007-08-27 06:34:00,116.22,116.23,116.21,116.21,2057100028.0
2007-08-27 06:35:00,116.22,116.22,116.19,116.2,2057100028.0
2007-08-27 06:36:00,116.2,116.21,116.19,116.19,1025299993.0
2007-08-27 06:37:00,116.19,116.19,116.185,116.185,520600003.0
2007-08-27 06:38:00,116.185,116.185,116.16,116.17,1925700015.0
2007-08-27 06:39:00,116.17,116.17,116.11,116.12,2061200014.0
2007-08-27 06:40:00,116.11,116.15,116.11,116.12,1749699998.0
2007-08-27 06:41:00,116.13,116.15,116.12,116.15,1749699998.0
2007-08-27 06:42:00,116.15,116.15,116.15,116.15,377100018.0
2007-08-27 06:43:00,116.15,116.16,116.13,116.16,1284500005.0
2007-08-27 06:44:00,116.15,116.16,116.145,116.15,348600010.0
2007-08-27 06:45:00,116.14,116.15,116.13,116.14,1147999999.0
2007-08-27 06:46:00,116.135,116.17,116.135,116.14,1147999999.0
2007-08-27 06:47:00,116.14,116.15,116.12,116.14,966000010.0
2007-08-27 06:48:00,116.14,116.14,116.1,116.12,1825300015.0
2007-08-27 06:49:00,116.12,116.14,116.12,116.13,1825300015.0
2007-08-27 06:50:00,116.11,116.12,116.1,116.12,1672400030.0
2007-08-27 06:51:00,116.12,116.14,116.12,116.13,1672400030.0
2007-08-27 06:52:00,116.11,116.13,116.11,116.13,291800001.0
2007-08-27 06:53:00,116.12,116.14,116.12,116.13,291800001.0
2007-08-27 06:54:00,116.12,116.13,116.11,116.12,291800001.0
2007-08-27 06:55:00,116.14,116.14,116.13,116.14,291800001.0
2007-08-27 06:56:00,116.14,116.15,116.13,116.15,1011100027.0
2007-08-27 06:57:00,116.15,116.15,116.14,116.15,402000004.0
2007-08-27 06:58:00,116.15,116.15,116.12,116.15,1216800004.0
2007-08-27 06:59:00,116.14,116.15,116.13,116.14,1926400006.0
2007-08-27 07:00:00,116.15,116.16,116.14,116.15,1926400006.0
2007-08-27 07:01:00,116.16,116.17,116.15,116.17,1926400006.0
2007-08-27 07:02:00,116.15,116.16,116.14,116.14,1790399996.0
2007-08-27 07:03:00,116.15,116.18,116.15,116.18,1790399996.0
2007-08-27 07:04:00,116.19,116.19,116.16,116.17,1790399996.0
2007-08-27 07:05:00,116.18,116.19,116.17,116.19,1790399996.0
2007-08-27 07:06:00,116.2,116.22,116.19,116.21,1790399996.0
2007-08-27 07:07:00,116.22,116.23,116.21,116.22,1790399996.0
2007-08-27 07:08:00,116.23,116.24,116.21,116.23,1790399996.0
2007-08-27 07:09:00,116.21,116.24,116.21,116.23,1118700010.0
2007-08-27 07:10:00,116.22,116.22,116.2,116.21,1118700010.0
2007-08-27 07:11:00,116.22,116.23,116.21,116.21,1118700010.0
2007-08-27 07:12:00,116.21,116.23,116.2,116.22,1759800011.0
2007-08-27 07:13:00,116.24,116.24,116.22,116.24,1759800011.0
2007-08-27 07:14:00,116.23,116.24,116.22,116.23,1997399986.0
2007-08-27 07:15:00,116.23,116.24,116.23,116.23,1762900000.0
2007-08-27 07:16:00,116.23,116.24,116.23,116.23,1409300022.0
2007-08-27 07:17:00,116.23,116.23,116.22,116.22,1478800008.0
2007-08-27 07:18:00,116.22,116.22,116.19,116.2,777899990.0
2007-08-27 07:19:00,116.21,116.22,116.2,116.21,777899990.0
2007-08-27 07:20:00,116.21,116.22,116.205,116.21,777899990.0
2007-08-27 07:21:00,116.21,116.22,116.205,116.22,153200003.0
2007-08-27 07:22:00,116.22,116.23,116.21,116.21,897300004.0
2007-08-27 07:23:00,116.21,116.23,116.21,116.23,1090100002.0
2007-08-27 07:24:00,116.22,116.23,116.22,116.23,1406700008.0
2007-08-27 07:25:00,116.23,116.24,116.22,116.23,1446800015.0
2007-08-27 07:26:00,116.24,116.24,116.23,116.23,1763100007.0
2007-08-27 07:27:00,116.23,116.23,116.23,116.23,1655400012.0
2007-08-27 07:28:00,116.23,116.24,116.23,116.23,1033099992.0
2007-08-27 07:29:00,116.24,116.24,116.22,116.23,1381600011.0
2007-08-27 07:30:00,116.23,116.25,116.22,116.22,1509600011.0
2007-08-27 07:31:00,116.23,116.23,116.22,116.22,1107599993.0
2007-08-27 07:32:00,116.23,116.25,116.23,116.24,1107599993.0
2007-08-27 07:33:00,116.23,116.23,116.21,116.21,1107599993.0
2007-08-27 07:34:00,116.2,116.21,116.18,116.21,1107599993.0
2007-08-27 07:35:00,116.21,116.21,116.2,116.2,1107599993.0
2007-08-27 07:36:00,116.18,116.19,116.17,116.18,2031399988.0
2007-08-27 07:37:00,116.19,116.19,116.18,116.19,2031399988.0
2007-08-27 07:38:00,116.2,116.21,116.19,116.19,2031399988.0
2007-08-27 07:39:00,116.2,116.2,116.19,116.19,2031399988.0
2007-08-27 07:40:00,116.19,116.21,116.19,116.2,2031399988.0
2007-08-27 07:41:00,116.2,116.22,116.2,116.22,2135500045.0
2007-08-27 07:42:00,116.22,116.22,116.2,116.21,2108800028.0
2007-08-27 07:43:00,116.21,116.21,116.2,116.21,812899990.0
2007-08-27 07:44:00,116.23,116.23,116.2,116.22,812899990.0
2007-08-27 07:45:00,116.19,116.2,116.18,116.2,966400000.0
2007-08-27 07:46:00,116.19,116.19,116.18,116.18,966400000.0
2007-08-27 07:47:00,116.17,116.19,116.17,116.19,966400000.0
2007-08-27 07:48:00,116.2,116.21,116.19,116.21,966400000.0
2007-08-27 07:49:00,116.21,116.21,116.2,116.21,485800002.0
2007-08-27 07:50:00,116.18,116.21,116.18,116.21,777600022.0
2007-08-27 07:51:00,116.23,116.23,116.22,116.22,777600022.0
2007-08-27 07:52:00,116.22,116.22,116.21,116.21,1056700001.0
2007-08-27 07:53:00,116.22,116.23,116.21,116.23,1056700001.0
2007-08-27 07:54:00,116.23,116.25,116.22,116.23,1709999989.0
2007-08-27 07:55:00,116.23,116.25,116.22,116.24,544200011.0
2007-08-27 07:56:00,116.25,116.26,116.23,116.23,544200011.0
2007-08-27 07:57:00,116.24,116.25,116.23,116.24,544200011.0
2007-08-27 07:58:00,116.25,116.26,116.25,116.25,544200011.0
2007-08-27 07:59:00,116.24,116.28,116.24,116.28,544200011.0
2007-08-27 08:00:00,116.26,116.26,116.24,116.25,544200011.0
2007-08-27 08:01:00,116.26,116.27,116.26,116.26,544200011.0
2007-08-27 08:02:00,116.25,116.25,116.19,116.2,1020600019.0
2007-08-27 08:03:00,116.19,116.21,116.19,116.21,1020600019.0
2007-08-27 08:04:00,116.22,116.24,116.22,116.23,1020600019.0
2007-08-27 08:05:00,116.23,116.23,116.2,116.2,1820300013.0
2007-08-27 08:06:00,116.21,116.24,116.2,116.23,1909200027.0
2007-08-27 08:07:00,116.23,116.23,116.22,116.23,1558700005.0
2007-08-27 08:08:00,116.22,116.22,116.2,116.2,1151800010.0
2007-08-27 08:09:00,116.19,116.2,116.14,116.14,1151800010.0
2007-08-27 08:10:00,116.13,116.15,116.11,116.14,1151800010.0
2007-08-27 08:11:00,116.15,116.16,116.135,116.16,1151800010.0
2007-08-27 08:12:00,116.16,116.17,116.14,116.14,1719200014.0
2007-08-27 08:13:00,116.15,116.18,116.15,116.15,1719200014.0
2007-08-27 08:14:00,116.15,116.18,116.15,116.18,2102200006.0
2007-08-27 08:15:00,116.17,116.19,116.17,116.19,1581200002.0
2007-08-27 08:16:00,116.19,116.21,116.19,116.21,1130400018.0
2007-08-27 08:17:00,116.19,116.2,116.16,116.19,2001499998.0
2007-08-27 08:18:00,116.2,116.22,116.19,116.21,2001499998.0
2007-08-27 08:19:00,116.2,116.21,116.19,116.19,2001499998.0
2007-08-27 08:20:00,116.2,116.21,116.2,116.2,2001499998.0
2007-08-27 08:21:00,116.22,116.22,116.2,116.22,2001499998.0
2007-08-27 08:22:00,116.2,116.21,116.2,116.21,673000000.0
2007-08-27 08:23:00,116.22,116.23,116.22,116.23,673000000.0
2007-08-27 08:24:00,116.23,116.24,116.21,116.21,1506899992.0
2007-08-27 08:25:00,116.21,116.21,116.17,116.18,703700004.0
2007-08-27 08:26:00,116.19,116.22,116.19,116.21,703700004.0
2007-08-27 08:27:00,116.22,116.24,116.18,116.22,703700004.0
2007-08-27 08:28:00,116.21,116.25,116.21,116.23,703700004.0
2007-08-27 08:29:00,116.24,116.24,116.2,116.2,703700004.0
2007-08-27 08:30:00,116.2,116.2,116.175,116.18,1445200002.0
2007-08-27 08:31:00,116.18,116.22,116.17,116.22,719900002.0
2007-08-27 08:32:00,116.19,116.2,116.19,116.2,1691600013.0
2007-08-27 08:33:00,116.21,116.23,116.21,116.22,1691600013.0
2007-08-27 08:34:00,116.23,116.25,116.22,116.24,2008900011.0
2007-08-27 08:35:00,116.27,116.29,116.26,116.27,2008900011.0
2007-08-27 08:36:00,116.28,116.28,116.24,116.24,993600000.0
2007-08-27 08:37:00,116.24,116.24,116.19,116.19,2128800006.0
2007-08-27 08:38:00,116.19,116.2,116.18,116.18,1581800003.0
2007-08-27 08:39:00,116.17,116.19,116.15,116.19,1709100011.0
2007-08-27 08:40:00,116.2,116.2,116.18,116.18,1709100011.0
2007-08-27 08:41:00,116.18,116.19,116.17,116.17,419200000.0
2007-08-27 08:42:00,116.18,116.2,116.18,116.2,603500004.0
2007-08-27 08:43:00,116.2,116.2,116.19,116.19,408000000.0
2007-08-27 08:44:00,116.19,116.2,116.15,116.15,1612600003.0
2007-08-27 08:45:00,116.15,116.2,116.15,116.19,1158000005.0
2007-08-27 08:46:00,116.2,116.21,116.2,116.2,737200000.0
2007-08-27 08:47:00,116.2,116.21,116.2,116.2,299100002.0
2007-08-27 08:48:00,116.2,116.24,116.2,116.24,1773300025.0
2007-08-27 08:49:00,116.24,116.25,116.18,116.18,1687000000.0
2007-08-27 08:50:00,116.19,116.23,116.19,116.22,1687000000.0
2007-08-27 08:51:00,116.22,116.23,116.215,116.22,205900005.0
2007-08-27 08:52:00,116.215,116.23,116.215,116.215,308700001.0
2007-08-27 08:53:00,116.215,116.215,116.215,116.215,1600000.0
2007-08-27 08:54:00,116.21,116.215,116.19,116.19,372300002.0
2007-08-27 08:55:00,116.18,116.2,116.18,116.19,851600011.0
2007-08-27 08:56:00,116.2,116.21,116.19,116.2,436300006.0
2007-08-27 08:57:00,116.2,116.21,116.2,116.21,282400002.0
2007-08-27 08:58:00,116.21,116.21,116.19,116.19,651200016.0
2007-08-27 08:59:00,116.19,116.2,116.19,116.2,515299998.0
2007-08-27 09:00:00,116.2,116.23,116.19,116.23,143200000.0
2007-08-27 09:01:00,116.22,116.25,116.21,116.22,143200000.0
2007-08-27 09:02:00,116.23,116.24,116.23,116.24,143200000.0
2007-08-27 09:03:00,116.24,116.27,116.22,116.255,1111700015.0
2007-08-27 09:04:00,116.24,116.25,116.22,116.24,865099994.0
2007-08-27 09:05:00,116.25,116.27,116.25,116.26,865099994.0
2007-08-27 09:06:00,116.26,116.26,116.23,116.24,2111999987.0
2007-08-27 09:07:00,116.24,116.24,116.23,116.24,1354300012.0
2007-08-27 09:08:00,116.24,116.25,116.235,116.25,1354300012.0
2007-08-27 09:09:00,116.26,116.26,116.24,116.25,699599988.0
2007-08-27 09:10:00,116.25,116.25,116.24,116.25,117999998.0
2007-08-27 09:11:00,116.25,116.26,116.25,116.26,436200007.0
2007-08-27 09:12:00,116.25,116.27,116.25,116.26,457799999.0
2007-08-27 09:13:00,116.25,116.26,116.25,116.26,457799999.0
2007-08-27 09:14:00,116.25,116.26,116.25,116.25,457799999.0
2007-08-27 09:15:00,116.26,116.26,116.255,116.26,457799999.0
2007-08-27 09:16:00,116.26,116.27,116.26,116.27,820700013.0
2007-08-27 09:17:00,116.26,116.27,116.26,116.26,779200012.0
2007-08-27 09:18:00,116.27,116.29,116.27,116.29,779200012.0
2007-08-27 09:19:00,116.29,116.29,116.275,116.28,779200012.0
2007-08-27 09:20:00,116.28,116.28,116.27,116.27,1278600001.0
2007-08-27 09:21:00,116.28,116.28,116.27,116.27,342099996.0
2007-08-27 09:22:00,116.275,116.275,116.26,116.26,36800000.0
2007-08-27 09:23:00,116.26,116.27,116.255,116.265,221800002.0
2007-08-27 09:24:00,116.26,116.26,116.26,116.26,68000000.0
2007-08-27 09:25:00,116.26,116.26,116.25,116.26,116300000.0
2007-08-27 09:26:00,116.26,116.265,116.26,116.265,18600000.0
2007-08-27 09:27:00,116.265,116.265,116.26,116.265,24800000.0
2007-08-27 09:28:00,116.265,116.265,116.23,116.24,1589199986.0
2007-08-27 09:29:00,116.24,116.27,116.24,116.255,1828100023.0
2007-08-27 09:30:00,116.26,116.27,116.24,116.24,1513900020.0
2007-08-27 09:31:00,116.25,116.25,116.24,116.25,403700005.0
2007-08-27 09:32:00,116.25,116.25,116.25,116.25,194400001.0
2007-08-27 09:33:00,116.25,116.27,116.25,116.26,886599983.0
2007-08-27 09:34:00,116.26,116.26,116.24,116.255,657899998.0
2007-08-27 09:35:00,116.25,116.26,116.245,116.245,389299999.0
2007-08-27 09:36:00,116.245,116.25,116.24,116.24,194300001.0
2007-08-27 09:37:00,116.25,116.26,116.24,116.26,1353800009.0
2007-08-27 09:38:00,116.26,116.26,116.21,116.21,2050700028.0
2007-08-27 09:39:00,116.21,116.22,116.21,116.22,324299997.0
2007-08-27 09:40:00,116.22,116.23,116.2,116.22,1914299991.0
2007-08-27 09:41:00,116.23,116.24,116.22,116.24,820600015.0
2007-08-27 09:43:00,116.24,116.24,116.23,116.23,354700011.0
2007-08-27 09:44:00,116.23,116.24,116.23,116.24,303600008.0
2007-08-27 09:45:00,116.24,116.24,116.22,116.22,952900014.0
2007-08-27 09:46:00,116.22,116.22,116.195,116.22,1798700012.0
2007-08-27 09:47:00,116.22,116.24,116.22,116.225,1795399997.0
2007-08-27 09:48:00,116.21,116.24,116.21,116.24,1045000000.0
2007-08-27 09:49:00,116.25,116.25,116.23,116.23,1045000000.0
2007-08-27 09:50:00,116.23,116.23,116.21,116.23,501600000.0
2007-08-27 09:51:00,116.23,116.23,116.22,116.22,197500000.0
2007-08-27 09:52:00,116.2,116.21,116.14,116.16,1898600007.0
2007-08-27 09:53:00,116.17,116.19,116.17,116.19,1898600007.0
2007-08-27 09:54:00,116.19,116.2,116.13,116.13,1898600007.0
2007-08-27 09:55:00,116.13,116.13,116.08,116.11,919600004.0
2007-08-27 09:56:00,116.1,116.14,116.1,116.12,919600004.0
2007-08-27 09:57:00,116.11,116.13,116.11,116.13,919600004.0
2007-08-27 09:58:00,116.14,116.14,116.12,116.13,919600004.0
2007-08-27 09:59:00,116.14,116.15,116.13,116.15,919600004.0
2007-08-27 10:00:00,116.16,116.16,116.15,116.15,919600004.0
2007-08-27 10:01:00,116.14,116.15,116.1,116.15,919600004.0
2007-08-27 10:02:00,116.17,116.17,116.15,116.15,919600004.0
2007-08-27 10:03:00,116.15,116.16,116.14,116.15,2049900002.0
2007-08-27 10:04:00,116.18,116.19,116.16,116.17,2049900002.0
2007-08-27 10:05:00,116.16,116.17,116.15,116.16,916399990.0
2007-08-27 10:06:00,116.16,116.16,116.145,116.145,1169000000.0
2007-08-27 10:07:00,116.145,116.16,116.145,116.145,497999994.0
2007-08-27 10:08:00,116.145,116.16,116.145,116.16,384700006.0
2007-08-27 10:09:00,116.13,116.17,116.13,116.16,2079500013.0
2007-08-27 10:10:00,116.17,116.18,116.16,116.17,2079500013.0
2007-08-27 10:11:00,116.15,116.19,116.15,116.19,2103000050.0
2007-08-27 10:12:00,116.2,116.22,116.2,116.21,2103000050.0
2007-08-27 10:13:00,116.21,116.22,116.21,116.21,1920900066.0
2007-08-27 10:14:00,116.21,116.21,116.185,116.185,1058800001.0
2007-08-27 10:15:00,116.19,116.2,116.19,116.19,477800012.0
2007-08-27 10:16:00,116.2,116.21,116.19,116.21,477800012.0
2007-08-27 10:17:00,116.2,116.2,116.19,116.19,477800012.0
2007-08-27 10:18:00,116.2,116.21,116.19,116.2,477800012.0
2007-08-27 10:19:00,116.21,116.22,116.21,116.22,477800012.0
2007-08-27 10:20:00,116.23,116.23,116.22,116.22,477800012.0
2007-08-27 10:21:00,116.21,116.23,116.21,116.22,1965900006.0
2007-08-27 10:22:00,116.22,116.23,116.22,116.22,386600000.0
2007-08-27 10:23:00,116.23,116.23,116.21,116.23,386600000.0
2007-08-27 10:24:00,116.22,116.23,116.2,116.22,386600000.0
2007-08-27 10:25:00,116.24,116.24,116.23,116.24,386600000.0
2007-08-27 10:26:00,116.23,116.23,116.22,116.22,1073700006.0
2007-08-27 10:27:00,116.22,116.22,116.21,116.21,1003099993.0
2007-08-27 10:28:00,116.22,116.22,116.21,116.21,219000000.0
2007-08-27 10:29:00,116.21,116.21,116.21,116.21,33800000.0
2007-08-27 10:30:00,116.21,116.22,116.2,116.21,1531100030.0
2007-08-27 10:31:00,116.22,116.23,116.21,116.22,1531100030.0
2007-08-27 10:32:00,116.21,116.23,116.2,116.22,1531100030.0
2007-08-27 10:33:00,116.24,116.24,116.225,116.23,1531100030.0
2007-08-27 10:34:00,116.23,116.24,116.225,116.23,317000006.0
2007-08-27 10:35:00,116.23,116.27,116.22,116.26,1817900003.0
2007-08-27 10:36:00,116.24,116.26,116.23,116.26,1198800006.0
2007-08-27 10:37:00,116.25,116.26,116.25,116.25,1198800006.0
2007-08-27 10:38:00,116.24,116.26,116.24,116.24,1198800006.0
2007-08-27 10:39:00,116.25,116.27,116.24,116.24,1198800006.0
2007-08-27 10:40:00,116.25,116.26,116.24,116.26,1198800006.0
2007-08-27 10:41:00,116.27,116.27,116.24,116.25,1198800006.0
2007-08-27 10:42:00,116.24,116.26,116.24,116.26,1198800006.0
2007-08-27 10:43:00,116.26,116.27,116.25,116.26,1198800006.0
2007-08-27 10:44:00,116.24,116.26,116.24,116.24,627000000.0
2007-08-27 10:45:00,116.25,116.25,116.23,116.24,627000000.0
2007-08-27 10:46:00,116.25,116.29,116.25,116.27,627000000.0
2007-08-27 10:47:00,116.27,116.28,116.265,116.27,627000000.0
2007-08-27 10:48:00,116.25,116.26,116.22,116.22,1419600005.0
2007-08-27 10:49:00,116.23,116.24,116.2,116.23,1419600005.0
2007-08-27 10:50:00,116.24,116.24,116.22,116.24,1419600005.0
2007-08-27 10:51:00,116.23,116.25,116.22,116.25,773499997.0
2007-08-27 10:52:00,116.26,116.26,116.24,116.25,773499997.0
2007-08-27 10:53:00,116.25,116.25,116.23,116.23,234200003.0
2007-08-27 10:54:00,116.23,116.23,116.17,116.22,1737050007.0
2007-08-27 10:55:00,116.22,116.24,116.2,116.21,2014199993.0
2007-08-27 10:56:00,116.21,116.24,116.21,116.23,1770300031.0
2007-08-27 10:57:00,116.23,116.25,116.23,116.25,1770300031.0
2007-08-27 10:58:00,116.25,116.25,116.215,116.22,1556500006.0
2007-08-27 10:59:00,116.22,116.23,116.215,116.22,607899986.0
2007-08-27 11:00:00,116.22,116.23,116.22,116.23,189299999.0
2007-08-27 11:01:00,116.23,116.25,116.215,116.25,1435000015.0
2007-08-27 11:02:00,116.24,116.26,116.23,116.25,183799994.0
2007-08-27 11:03:00,116.26,116.27,116.21,116.25,183799994.0
2007-08-27 11:04:00,116.26,116.26,116.26,116.26,183799994.0
2007-08-27 11:05:00,116.24,116.25,116.24,116.24,1072100036.0
2007-08-27 11:06:00,116.24,116.24,116.23,116.24,1072100036.0
2007-08-27 11:07:00,116.24,116.25,116.24,116.24,356200000.0
2007-08-27 11:08:00,116.24,116.25,116.24,116.25,223199998.0
2007-08-27 11:09:00,116.25,116.25,116.25,116.25,8000000.0
2007-08-27 11:10:00,116.25,116.25,116.24,116.25,727400003.0
2007-08-27 11:11:00,116.25,116.25,116.25,116.25,1224800017.0
2007-08-27 11:12:00,116.25,116.255,116.25,116.255,583500003.0
2007-08-27 11:13:00,116.255,116.255,116.255,116.255,27200000.0
2007-08-27 11:14:00,116.26,116.27,116.26,116.27,1265600048.0
2007-08-27 11:15:00,116.26,116.29,116.26,116.28,1057199997.0
2007-08-27 11:16:00,116.29,116.29,116.28,116.28,1057199997.0
2007-08-27 11:17:00,116.29,116.3,116.25,116.25,1057199997.0
2007-08-27 11:18:00,116.26,116.26,116.22,116.23,1057199997.0
2007-08-27 11:19:00,116.22,116.23,116.21,116.22,1057199997.0
2007-08-27 11:20:00,116.215,116.24,116.215,116.23,1057199997.0
2007-08-27 11:21:00,116.24,116.24,116.22,116.22,696400002.0
2007-08-27 11:22:00,116.22,116.25,116.22,116.25,536800004.0
2007-08-27 11:23:00,116.25,116.27,116.25,116.27,1060400017.0
2007-08-27 11:24:00,116.27,116.31,116.27,116.3,1852200024.0
2007-08-27 11:25:00,116.29,116.3,116.24,116.25,200299996.0
2007-08-27 11:26:00,116.26,116.26,116.25,116.26,200299996.0
2007-08-27 11:27:00,116.26,116.26,116.25,116.26,405999992.0
2007-08-27 11:28:00,116.25,116.26,116.25,116.25,627899998.0
2007-08-27 11:29:00,116.25,116.25,116.25,116.25,409400007.0
2007-08-27 11:30:00,116.25,116.27,116.24,116.27,1137200000.0
2007-08-27 11:31:00,116.27,116.27,116.27,116.27,27800000.0
2007-08-27 11:32:00,116.27,116.27,116.25,116.27,606799993.0
2007-08-27 11:33:00,116.27,116.27,116.24,116.24,500099993.0
2007-08-27 11:34:00,116.24,116.24,116.22,116.23,1051900000.0
2007-08-27 11:35:00,116.23,116.24,116.21,116.21,1619800015.0
2007-08-27 11:36:00,116.2,116.21,116.19,116.2,1041199998.0
2007-08-27 11:37:00,116.21,116.21,116.19,116.19,1041199998.0
2007-08-27 11:38:00,116.21,116.22,116.21,116.22,1041199998.0
2007-08-27 11:39:00,116.22,116.22,116.22,116.22,1977900014.0
2007-08-27 11:40:00,116.21,116.21,116.19,116.2,1977900014.0
2007-08-27 11:41:00,116.21,116.21,116.2,116.21,1977900014.0
2007-08-27 11:42:00,116.2,116.2,116.19,116.19,1977900014.0
2007-08-27 11:43:00,116.2,116.2,116.17,116.17,1977900014.0
2007-08-27 11:44:00,116.18,116.18,116.17,116.17,1977900014.0
2007-08-27 11:45:00,116.16,116.18,116.16,116.18,1977900014.0
2007-08-27 11:46:00,116.19,116.19,116.165,116.18,1977900014.0
2007-08-27 11:47:00,116.19,116.19,116.17,116.19,1965699983.0
2007-08-27 11:48:00,116.18,116.18,116.17,116.18,1642999992.0
2007-08-27 11:49:00,116.17,116.18,116.15,116.16,1642999992.0
2007-08-27 11:50:00,116.17,116.2,116.17,116.2,1642999992.0
2007-08-27 11:51:00,116.21,116.22,116.165,116.2,1642999992.0
2007-08-27 11:52:00,116.19,116.22,116.19,116.22,1888400010.0
2007-08-27 11:53:00,116.22,116.23,116.2,116.23,1098200001.0
2007-08-27 11:54:00,116.22,116.27,116.22,116.25,2144999998.0
2007-08-27 11:55:00,116.26,116.26,116.22,116.23,2144999998.0
2007-08-27 11:56:00,116.24,116.25,116.23,116.25,2144999998.0
2007-08-27 11:57:00,116.25,116.27,116.24,116.27,2144999998.0
2007-08-27 11:58:00,116.24,116.26,116.23,116.23,1800299997.0
2007-08-27 11:59:00,116.24,116.24,116.23,116.23,1800299997.0
2007-08-27 12:00:00,116.23,116.25,116.23,116.25,750000003.0
2007-08-27 12:01:00,116.25,116.26,116.24,116.26,817500005.0
2007-08-27 12:02:00,116.26,116.26,116.24,116.26,339000001.0
2007-08-27 12:03:00,116.26,116.26,116.24,116.24,1004399994.0
2007-08-27 12:04:00,116.24,116.26,116.24,116.26,1181100000.0
2007-08-27 12:05:00,116.26,116.27,116.26,116.27,934000005.0
2007-08-27 12:06:00,116.27,116.29,116.27,116.29,1318000003.0
2007-08-27 12:07:00,116.28,116.3,116.28,116.28,1112899999.0
2007-08-27 12:08:00,116.28,116.28,116.25,116.25,922799997.0
2007-08-27 12:09:00,116.26,116.27,116.25,116.255,750700002.0
2007-08-27 12:10:00,116.26,116.28,116.25,116.27,1878199992.0
2007-08-27 12:11:00,116.28,116.32,116.28,116.31,1110800002.0
2007-08-27 12:12:00,116.31,116.32,116.295,116.31,2010800050.0
2007-08-27 12:13:00,116.31,116.32,116.3,116.31,1337899997.0
2007-08-27 12:14:00,116.32,116.33,116.31,116.31,1337899997.0
2007-08-27 12:15:00,116.31,116.32,116.31,116.31,1521499998.0
2007-08-27 12:16:00,116.32,116.32,116.3,116.3,1335099987.0
2007-08-27 12:17:00,116.32,116.32,116.305,116.32,1335099987.0
2007-08-27 12:18:00,116.32,116.32,116.305,116.31,1098100006.0
2007-08-27 12:19:00,116.31,116.31,116.295,116.31,521499999.0
2007-08-27 12:20:00,116.31,116.31,116.29,116.29,678599997.0
2007-08-27 12:21:00,116.29,116.3,116.28,116.29,940299997.0
2007-08-27 12:22:00,116.28,116.3,116.28,116.29,945300013.0
2007-08-27 12:23:00,116.29,116.29,116.28,116.28,426400002.0
2007-08-27 12:24:00,116.28,116.28,116.27,116.27,1231999994.0
2007-08-27 12:25:00,116.25,116.27,116.25,116.27,72000000.0
2007-08-27 12:26:00,116.29,116.29,116.29,116.29,72000000.0
2007-08-27 12:27:00,116.29,116.3,116.27,116.29,1574500006.0
2007-08-27 12:28:00,116.29,116.29,116.27,116.27,1841599995.0
2007-08-27 12:29:00,116.25,116.25,116.25,116.25,1123600002.0
2007-08-27 12:30:00,116.27,116.27,116.25,116.25,1123600002.0
2007-08-27 12:31:00,116.25,116.25,116.24,116.25,561200000.0
2007-08-27 12:32:00,116.27,116.27,116.24,116.25,561200000.0
2007-08-27 12:33:00,116.25,116.25,116.24,116.25,1404500010.0
2007-08-27 12:34:00,116.25,116.26,116.23,116.23,1849499990.0
2007-08-27 12:35:00,116.23,116.24,116.21,116.21,809399996.0
2007-08-27 12:36:00,116.22,116.23,116.22,116.23,809399996.0
2007-08-27 12:37:00,116.23,116.23,116.22,116.22,106400000.0
2007-08-27 12:38:00,116.22,116.24,116.22,116.23,567899999.0
2007-08-27 12:39:00,116.23,116.23,116.23,116.23,10400000.0
2007-08-27 12:40:00,116.23,116.25,116.22,116.24,1786400014.0
2007-08-27 12:41:00,116.24,116.26,116.23,116.25,1647800002.0
2007-08-27 12:42:00,116.25,116.25,116.24,116.24,297200006.0
2007-08-27 12:43:00,116.21,116.22,116.19,116.21,1066800020.0
2007-08-27 12:44:00,116.24,116.24,116.22,116.23,1066800020.0
2007-08-27 12:45:00,116.21,116.21,116.19,116.2,750400000.0
2007-08-27 12:46:00,116.23,116.23,116.21,116.22,750400000.0
2007-08-27 12:47:00,116.22,116.24,116.22,116.23,756799994.0
2007-08-27 12:48:00,116.23,116.24,116.23,116.24,594300017.0
2007-08-27 12:49:00,116.24,116.24,116.23,116.24,469200016.0
2007-08-27 12:50:00,116.21,116.22,116.16,116.17,1362700006.0
2007-08-27 12:51:00,116.18,116.19,116.17,116.18,1362700006.0
2007-08-27 12:52:00,116.18,116.18,116.17,116.18,1265700046.0
2007-08-27 12:53:00,116.18,116.18,116.16,116.16,1858100022.0
2007-08-27 12:54:00,116.17,116.18,116.15,116.15,1858100022.0
2007-08-27 12:55:00,116.17,116.18,116.17,116.18,1858100022.0
2007-08-27 12:56:00,116.15,116.17,116.15,116.15,1507000005.0
2007-08-27 12:57:00,116.16,116.18,116.16,116.17,1507000005.0
2007-08-27 12:58:00,116.17,116.18,116.17,116.18,508600012.0
2007-08-27 12:59:00,116.17,116.18,116.16,116.18,791699992.0
2007-08-27 13:00:00,116.17,116.19,116.17,116.18,791699992.0
2007-08-27 13:01:00,116.19,116.23,116.19,116.22,791699992.0
2007-08-27 13:02:00,116.23,116.24,116.215,116.22,791699992.0
2007-08-27 13:03:00,116.22,116.23,116.205,116.21,1301399992.0
2007-08-27 13:04:00,116.2,116.2,116.2,116.2,2000199995.0
2007-08-27 13:05:00,116.21,116.22,116.205,116.22,2000199995.0
2007-08-27 13:06:00,116.21,116.21,116.17,116.2,1450700039.0
2007-08-27 13:07:00,116.21,116.22,116.21,116.22,1450700039.0
2007-08-27 13:08:00,116.22,116.23,116.21,116.23,1547000047.0
2007-08-27 13:09:00,116.22,116.27,116.22,116.26,1857900002.0
2007-08-27 13:10:00,116.27,116.28,116.24,116.26,1857900002.0
2007-08-27 13:11:00,116.25,116.28,116.25,116.27,1857900002.0
2007-08-27 13:12:00,116.28,116.28,116.24,116.24,1857900002.0
2007-08-27 13:13:00,116.25,116.25,116.24,116.24,1857900002.0
2007-08-27 13:14:00,116.25,116.27,116.25,116.25,925899991.0
2007-08-27 13:15:00,116.26,116.26,116.25,116.26,925899991.0
2007-08-27 13:16:00,116.26,116.27,116.25,116.27,1246300013.0
2007-08-27 13:17:00,116.27,116.27,116.25,116.25,924499986.0
2007-08-27 13:18:00,116.25,116.25,116.25,116.25,1945099988.0
2007-08-27 13:19:00,116.25,116.27,116.245,116.27,1663000003.0
2007-08-27 13:20:00,116.26,116.27,116.245,116.27,970300018.0
2007-08-27 13:21:00,116.27,116.27,116.26,116.27,650000000.0
2007-08-27 13:22:00,116.24,116.26,116.24,116.25,789000009.0
2007-08-27 13:23:00,116.27,116.27,116.25,116.27,789000009.0
2007-08-27 13:24:00,116.27,116.27,116.25,116.27,1091900004.0
2007-08-27 13:25:00,116.27,116.28,116.26,116.27,1578400000.0
2007-08-27 13:26:00,116.27,116.27,116.27,116.27,162000000.0
2007-08-27 13:27:00,116.27,116.27,116.27,116.27,24000000.0
2007-08-27 13:28:00,116.27,116.27,116.25,116.25,1693900015.0
2007-08-27 13:29:00,116.25,116.26,116.245,116.25,1362300000.0
2007-08-27 13:30:00,116.23,116.25,116.22,116.22,733799999.0
2007-08-27 13:31:00,116.23,116.24,116.2,116.2,733799999.0
2007-08-27 13:32:00,116.2,116.21,116.2,116.21,1724200014.0
2007-08-27 13:33:00,116.21,116.21,116.16,116.18,455600000.0
2007-08-27 13:34:00,116.19,116.19,116.18,116.18,455600000.0
2007-08-27 13:35:00,116.2,116.2,116.18,116.18,455600000.0
2007-08-27 13:36:00,116.19,116.2,116.19,116.19,542399994.0
2007-08-27 13:37:00,116.18,116.2,116.18,116.2,1608399991.0
2007-08-27 13:38:00,116.2,116.2,116.2,116.2,279300014.0
2007-08-27 13:39:00,116.2,116.2,116.185,116.2,1110500042.0
2007-08-27 13:40:00,116.2,116.2,116.19,116.2,1280600032.0
2007-08-27 13:41:00,116.21,116.22,116.2,116.22,1280600032.0
2007-08-27 13:42:00,116.22,116.225,116.21,116.22,773900000.0
2007-08-27 13:43:00,116.22,116.24,116.2,116.24,859700000.0
2007-08-27 13:44:00,116.23,116.24,116.21,116.22,859700000.0
2007-08-27 13:45:00,116.23,116.23,116.21,116.22,859700000.0
2007-08-27 13:46:00,116.215,116.23,116.215,116.215,504599994.0
2007-08-27 13:47:00,116.22,116.22,116.215,116.22,437699993.0
2007-08-27 13:48:00,116.22,116.24,116.21,116.23,495800001.0
2007-08-27 13:49:00,116.23,116.24,116.23,116.23,495800001.0
2007-08-27 13:50:00,116.24,116.24,116.22,116.23,1510999987.0
2007-08-27 13:51:00,116.23,116.23,116.22,116.22,916000003.0
2007-08-27 13:52:00,116.22,116.22,116.2,116.21,1063400007.0
2007-08-27 13:53:00,116.21,116.22,116.2,116.22,1277900005.0
2007-08-27 13:54:00,116.2,116.25,116.2,116.24,901200000.0
2007-08-27 13:55:00,116.25,116.26,116.23,116.26,901200000.0
2007-08-27 13:56:00,116.26,116.26,116.24,116.25,1546800008.0
2007-08-27 13:57:00,116.24,116.24,116.22,116.24,1546800008.0
2007-08-27 13:58:00,116.25,116.26,116.235,116.235,1546800008.0
2007-08-27 13:59:00,116.24,116.24,116.23,116.23,2142699987.0
2007-08-27 14:00:00,116.23,116.23,116.215,116.23,1299800016.0
2007-08-27 14:01:00,116.23,116.23,116.215,116.215,1246100004.0
2007-08-27 14:02:00,116.22,116.23,116.16,116.16,2007200044.0
2007-08-27 14:03:00,116.18,116.2,116.18,116.19,2007200044.0
2007-08-27 14:04:00,116.19,116.19,116.18,116.18,1387100007.0
2007-08-27 14:05:00,116.19,116.21,116.18,116.21,1387100007.0
2007-08-27 14:06:00,116.21,116.21,116.21,116.21,473299999.0
2007-08-27 14:07:00,116.21,116.22,116.2,116.2,863499988.0
2007-08-27 14:08:00,116.22,116.23,116.21,116.22,863499988.0
2007-08-27 14:09:00,116.23,116.23,116.21,116.21,691700000.0
2007-08-27 14:10:00,116.2,116.21,116.2,116.2,455299997.0
2007-08-27 14:11:00,116.2,116.2,116.19,116.19,1744900000.0
2007-08-27 14:12:00,116.18,116.18,116.15,116.16,1345799995.0
2007-08-27 14:13:00,116.15,116.15,116.14,116.14,1345799995.0
2007-08-27 14:14:00,116.13,116.15,116.11,116.13,1345799995.0
2007-08-27 14:15:00,116.14,116.15,116.13,116.135,1345799995.0
2007-08-27 14:16:00,116.14,116.15,116.135,116.14,1914599988.0
2007-08-27 14:17:00,116.13,116.14,116.12,116.14,1397300019.0
2007-08-27 14:18:00,116.13,116.14,116.13,116.13,1397300019.0
2007-08-27 14:19:00,116.14,116.15,116.12,116.135,1397300019.0
2007-08-27 14:20:00,116.13,116.13,116.03,116.03,901599999.0
2007-08-27 14:21:00,116.04,116.06,116.03,116.04,901599999.0
2007-08-27 14:22:00,116.05,116.06,116.04,116.05,901599999.0
2007-08-27 14:23:00,116.03,116.03,116.0,116.01,901599999.0
2007-08-27 14:24:00,116.0,116.0,115.96,115.99,901599999.0
2007-08-27 14:25:00,115.98,116.0,115.97,115.99,901599999.0
2007-08-27 14:26:00,116.0,116.01,115.99,116.0,901599999.0
2007-08-27 14:27:00,115.99,116.02,115.99,116.02,901599999.0
2007-08-27 14:28:00,116.01,116.03,116.0,116.03,901599999.0
2007-08-27 14:29:00,116.04,116.04,116.015,116.015,901599999.0
2007-08-27 14:30:00,116.0,116.02,116.0,116.01,1190500045.0
2007-08-27 14:31:00,116.02,116.02,115.99,116.01,1190500045.0
2007-08-27 14:32:00,116.0,116.0,116.0,116.0,1190500045.0
2007-08-27 14:33:00,116.01,116.01,116.0,116.0,1190500045.0
2007-08-27 14:34:00,116.01,116.02,116.0,116.01,1190500045.0
2007-08-27 14:35:00,116.02,116.03,116.01,116.03,1190500045.0
2007-08-27 14:36:00,116.04,116.04,116.03,116.04,1190500045.0
2007-08-27 14:37:00,116.05,116.05,116.05,116.05,1190500045.0
2007-08-27 14:38:00,116.05,116.05,116.04,116.04,1284000042.0
2007-08-27 14:39:00,116.04,116.05,116.04,116.05,442600001.0
2007-08-27 14:40:00,116.04,116.05,116.04,116.04,720399999.0
2007-08-27 14:41:00,116.05,116.06,116.05,116.06,670099988.0
2007-08-27 14:42:00,116.05,116.06,116.05,116.06,279400006.0
2007-08-27 14:43:00,116.06,116.06,116.05,116.05,667800015.0
2007-08-27 14:44:00,116.05,116.06,116.05,116.05,543800004.0
2007-08-27 14:45:00,116.03,116.04,116.03,116.04,1944799991.0
2007-08-27 14:46:00,116.05,116.05,116.025,116.03,1944799991.0
2007-08-27 14:47:00,116.025,116.03,116.025,116.03,1277199990.0
2007-08-27 14:48:00,116.03,116.07,116.025,116.06,1345999996.0
2007-08-27 14:49:00,116.06,116.07,116.04,116.05,815500002.0
2007-08-27 14:50:00,116.05,116.05,116.05,116.05,24000000.0
2007-08-27 14:51:00,116.05,116.05,116.04,116.04,1175799993.0
2007-08-27 14:52:00,116.04,116.06,116.04,116.05,1568299995.0
2007-08-27 14:53:00,116.05,116.07,116.05,116.06,1252599995.0
2007-08-27 14:55:00,116.06,116.07,116.06,116.06,1716300029.0
2007-08-27 14:56:00,116.06,116.07,116.035,116.05,1340000006.0
2007-08-27 14:57:00,116.05,116.05,116.04,116.04,1814399982.0
2007-08-27 14:58:00,116.05,116.05,116.04,116.05,1814399982.0
2007-08-27 14:59:00,116.04,116.05,116.04,116.04,1814399982.0
2007-08-27 15:00:00,116.03,116.05,116.03,116.04,1814399982.0
2007-08-27 15:01:00,116.05,116.06,116.05,116.06,1814399982.0
2007-08-27 15:02:00,116.06,116.06,116.05,116.05,799500004.0
2007-08-27 15:03:00,116.05,116.05,116.04,116.04,348000003.0
2007-08-27 15:04:00,116.04,116.05,116.04,116.05,1503699997.0
2007-08-27 15:05:00,116.04,116.05,116.035,116.04,1390499990.0
2007-08-27 15:06:00,116.04,116.05,116.04,116.04,1839099983.0
2007-08-27 15:07:00,116.04,116.05,116.035,116.035,1879700021.0
2007-08-27 15:08:00,116.035,116.04,116.035,116.04,798400012.0
2007-08-27 15:09:00,116.04,116.04,116.025,116.03,896000002.0
2007-08-27 15:10:00,116.03,116.05,116.03,116.04,533400000.0
2007-08-27 15:11:00,116.04,116.04,116.03,116.03,1424900006.0
2007-08-27 15:12:00,116.04,116.04,116.03,116.03,503799997.0
2007-08-27 15:13:00,116.05,116.05,116.04,116.05,503799997.0
2007-08-27 15:14:00,116.05,116.07,116.05,116.05,571700006.0
2007-08-27 15:15:00,116.06,116.08,116.06,116.07,571700006.0
2007-08-27 15:16:00,116.08,116.12,116.08,116.12,571700006.0
2007-08-27 15:17:00,116.11,116.12,116.11,116.11,571700006.0
2007-08-27 15:18:00,116.12,116.13,116.12,116.13,571700006.0
2007-08-27 15:19:00,116.11,116.13,116.11,116.13,947299992.0
2007-08-27 15:20:00,116.12,116.13,116.11,116.12,947299992.0
2007-08-27 15:21:00,116.13,116.13,116.12,116.12,947299992.0
2007-08-27 15:22:00,116.13,116.15,116.12,116.15,1515199992.0
2007-08-27 15:23:00,116.15,116.15,116.13,116.13,1602900054.0
2007-08-27 15:24:00,116.13,116.14,116.13,116.13,1356299995.0
2007-08-27 15:25:00,116.13,116.13,116.125,116.13,221299997.0
2007-08-27 15:26:00,116.13,116.13,116.08,116.08,1674600005.0
2007-08-27 15:27:00,116.07,116.07,116.06,116.07,1754799987.0
2007-08-27 15:28:00,116.05,116.08,116.05,116.07,1754799987.0
2007-08-27 15:29:00,116.08,116.09,116.07,116.07,1754799987.0
2007-08-27 15:30:00,116.07,116.08,116.03,116.03,1001999996.0
2007-08-27 15:31:00,116.04,116.05,116.0,116.01,1001999996.0
2007-08-27 15:32:00,116.0,116.01,115.97,115.99,1001999996.0
2007-08-27 15:33:00,116.0,116.01,115.97,116.0,1001999996.0
2007-08-27 15:34:00,116.01,116.02,116.0,116.01,1001999996.0
2007-08-27 15:35:00,115.99,116.02,115.99,116.02,1001999996.0
2007-08-27 15:36:00,116.01,116.04,116.01,116.02,1001999996.0
2007-08-27 15:37:00,116.02,116.04,116.015,116.02,1001999996.0
2007-08-27 15:38:00,116.02,116.07,116.02,116.05,1425900017.0
2007-08-27 15:39:00,116.06,116.07,116.05,116.05,1425900017.0
2007-08-27 15:40:00,116.04,116.05,115.99,115.99,1425900017.0
2007-08-27 15:41:00,116.0,116.01,115.98,115.99,1425900017.0
2007-08-27 15:42:00,116.0,116.02,116.0,116.02,1425900017.0
2007-08-27 15:43:00,116.03,116.04,116.02,116.03,1425900017.0
2007-08-27 15:44:00,116.02,116.04,116.02,116.02,1425900017.0
2007-08-27 15:45:00,116.01,116.01,115.98,115.98,1425900017.0
2007-08-27 15:46:00,115.99,116.0,115.97,115.99,1425900017.0
2007-08-27 15:47:00,116.0,116.02,115.97,115.97,1425900017.0
2007-08-27 15:48:00,115.98,116.0,115.97,115.98,1425900017.0
2007-08-27 15:49:00,115.99,115.99,115.98,115.98,1425900017.0
2007-08-27 15:50:00,115.97,115.98,115.95,115.96,1425900017.0
2007-08-27 15:51:00,115.95,115.96,115.93,115.94,1425900017.0
2007-08-27 15:52:00,115.93,115.95,115.92,115.94,1425900017.0
2007-08-27 15:53:00,115.93,115.96,115.92,115.96,1425900017.0
2007-08-27 15:54:00,115.95,115.98,115.95,115.96,1425900017.0
2007-08-27 15:55:00,115.97,115.98,115.95,115.97,1425900017.0
2007-08-27 15:56:00,115.96,116.01,115.96,116.0,1425900017.0
2007-08-27 15:57:00,115.99,116.02,115.99,116.0,1425900017.0
2007-08-27 15:58:00,116.01,116.02,116.01,116.02,1425900017.0
2007-08-27 15:59:00,116.03,116.07,116.02,116.05,1425900017.0
2007-08-27 16:00:00,116.06,116.14,116.06,116.11,1425900017.0
2007-08-27 16:01:00,116.1,116.1,116.02,116.04,1425900017.0
2007-08-27 16:02:00,116.03,116.04,116.01,116.03,1425900017.0
2007-08-27 16:03:00,116.02,116.07,116.02,116.05,1425900017.0
2007-08-27 16:04:00,116.06,116.08,116.05,116.05,1425900017.0
2007-08-27 16:05:00,116.06,116.1,116.04,116.04,1425900017.0
2007-08-27 16:06:00,116.03,116.05,115.99,115.99,1425900017.0
2007-08-27 16:07:00,115.98,116.03,115.97,116.01,1425900017.0
2007-08-27 16:08:00,116.02,116.05,116.01,116.04,1425900017.0
2007-08-27 16:09:00,116.03,116.04,116.0,116.01,1425900017.0
2007-08-27 16:10:00,116.0,116.03,116.0,116.02,1425900017.0
2007-08-27 16:11:00,116.03,116.05,116.02,116.04,1425900017.0
2007-08-27 16:12:00,116.05,116.06,116.04,116.04,1425900017.0
2007-08-27 16:13:00,116.06,116.08,116.015,116.015,1425900017.0
2007-08-27 16:14:00,116.0,116.05,116.0,116.03,1737999988.0
2007-08-27 16:15:00,116.04,116.04,116.01,116.015,1737999988.0
2007-08-27 16:16:00,116.0,116.03,116.0,116.01,1994200014.0
2007-08-27 16:17:00,116.02,116.04,116.01,116.04,1994200014.0
2007-08-27 16:18:00,116.03,116.06,116.03,116.05,1994200014.0
2007-08-27 16:19:00,116.06,116.06,116.03,116.04,1994200014.0
2007-08-27 16:20:00,116.05,116.05,116.0,116.02,1994200014.0
2007-08-27 16:21:00,116.03,116.05,116.01,116.04,1994200014.0
2007-08-27 16:22:00,116.03,116.05,116.03,116.03,1994200014.0
2007-08-27 16:23:00,116.01,116.04,116.0,116.0,1994200014.0
2007-08-27 16:24:00,116.01,116.04,116.01,116.03,1994200014.0
2007-08-27 16:25:00,116.0,116.01,115.99,116.01,1381960005.0
2007-08-27 16:26:00,116.0,116.0,115.96,115.98,1381960005.0
2007-08-27 16:27:00,115.97,115.97,115.95,115.97,1381960005.0
2007-08-27 16:28:00,115.96,115.98,115.95,115.98,1381960005.0
2007-08-27 16:29:00,115.99,116.0,115.95,115.97,1381960005.0
2007-08-27 16:30:00,115.98,116.01,115.97,115.98,1381960005.0
2007-08-27 16:31:00,115.97,115.98,115.96,115.98,1381960005.0
2007-08-27 16:32:00,115.99,116.0,115.96,115.98,1381960005.0
2007-08-27 16:33:00,115.99,116.03,115.98,116.03,1381960005.0
2007-08-27 16:34:00,116.02,116.03,116.01,116.02,1381960005.0
2007-08-27 16:35:00,116.01,116.02,115.94,115.94,1381960005.0
2007-08-27 16:36:00,115.92,116.02,115.92,115.98,1381960005.0
2007-08-27 16:37:00,115.97,116.01,115.97,116.0,1381960005.0
2007-08-27 16:38:00,116.0,116.02,115.99,115.99,1381960005.0
2007-08-27 16:39:00,115.99,115.99,115.95,115.95,1623199996.0
2007-08-27 16:40:00,115.96,116.0,115.96,115.98,1623199996.0
2007-08-27 16:41:00,115.97,116.0,115.96,115.98,1623199996.0
2007-08-27 16:42:00,115.97,116.02,115.96,116.02,1623199996.0
2007-08-27 16:43:00,116.03,116.04,115.99,116.01,1623199996.0
2007-08-27 16:44:00,116.01,116.025,115.985,116.0,1623199996.0
2007-08-27 16:45:00,116.0,116.03,115.99,116.03,2074699970.0
2007-08-27 16:46:00,116.02,116.03,116.0,116.02,2074699970.0
2007-08-27 16:47:00,116.01,116.04,116.0,116.02,2074699970.0
2007-08-27 16:48:00,116.01,116.02,116.0,116.01,2074699970.0
2007-08-27 16:49:00,116.0,116.05,116.0,116.05,2074699970.0
2007-08-27 16:50:00,116.07,116.07,116.02,116.03,2074699970.0
2007-08-27 16:51:00,116.04,116.07,116.03,116.05,1830200033.0
2007-08-27 16:52:00,116.07,116.08,116.065,116.08,1830200033.0
2007-08-27 16:53:00,116.08,116.12,116.06,116.12,2136600035.0
2007-08-27 16:54:00,116.1,116.11,116.07,116.07,2042299995.0
2007-08-27 16:55:00,116.08,116.14,116.08,116.14,2042299995.0
2007-08-27 16:56:00,116.12,116.13,116.1,116.1,1243699999.0
2007-08-27 16:57:00,116.11,116.12,116.09,116.105,1243699999.0
2007-08-27 16:58:00,116.11,116.12,116.08,116.08,1302399997.0
2007-08-27 16:59:00,116.08,116.095,116.035,116.04,2134499976.0
2007-08-27 17:00:00,116.05,116.05,116.02,116.05,1797600001.0
2007-08-27 17:01:00,116.055,116.06,116.04,116.06,1797600001.0
2007-08-27 17:02:00,116.06,116.06,116.04,116.04,673599997.0
2007-08-27 17:03:00,116.04,116.04,116.02,116.03,675499991.0
2007-08-27 17:04:00,116.01,116.02,116.0,116.01,2065700013.0
2007-08-27 17:05:00,116.0,116.01,115.99,115.99,2065700013.0
2007-08-27 17:06:00,116.0,116.0,115.96,115.97,2065700013.0
2007-08-27 17:07:00,115.97,115.99,115.97,115.99,2065700013.0
2007-08-27 17:08:00,115.99,116.0,115.97,115.98,1174800026.0
2007-08-27 17:09:00,115.97,115.97,115.95,115.96,323999996.0
2007-08-27 17:10:00,115.97,115.97,115.95,115.95,323999996.0
2007-08-27 17:11:00,115.96,115.97,115.95,115.96,323999996.0
2007-08-27 17:12:00,115.97,115.99,115.97,115.99,323999996.0
2007-08-27 17:13:00,115.98,115.98,115.97,115.98,323999996.0
2007-08-27 17:14:00,115.99,115.99,115.97,115.98,323999996.0
2007-08-27 17:15:00,115.96,116.0,115.96,115.99,1448199998.0
2007-08-27 17:16:00,116.0,116.0,115.985,116.0,1448199998.0
2007-08-27 17:17:00,116.0,116.0,115.99,116.0,1637699995.0
2007-08-27 17:18:00,115.99,115.99,115.95,115.95,1637699995.0
2007-08-27 17:19:00,115.96,115.96,115.93,115.93,1637699995.0
2007-08-27 17:20:00,115.94,115.95,115.92,115.93,1637699995.0
2007-08-27 17:21:00,115.94,115.95,115.9,115.9,1637699995.0
2007-08-27 17:22:00,115.91,115.93,115.89,115.905,1637699995.0
2007-08-27 17:23:00,115.89,115.92,115.89,115.92,1389600003.0
2007-08-27 17:24:00,115.91,115.91,115.89,115.9,1389600003.0
2007-08-27 17:25:00,115.91,115.92,115.9,115.91,1389600003.0
2007-08-27 17:26:00,115.92,115.93,115.91,115.93,1389600003.0
2007-08-27 17:27:00,115.92,115.96,115.92,115.95,1389600003.0
2007-08-27 17:28:00,115.96,115.98,115.95,115.97,1389600003.0
2007-08-27 17:29:00,115.98,115.98,115.96,115.98,1389600003.0
2007-08-27 17:30:00,115.97,115.98,115.97,115.98,1389600003.0
2007-08-27 17:31:00,116.0,116.0,115.95,115.95,1389600003.0
2007-08-27 17:32:00,115.94,115.94,115.92,115.94,559100002.0
2007-08-27 17:33:00,115.95,115.96,115.93,115.96,559100002.0
2007-08-27 17:34:00,115.95,115.95,115.92,115.95,1632500020.0
2007-08-27 17:35:00,115.96,115.98,115.96,115.97,1632500020.0
2007-08-27 17:36:00,115.99,115.99,115.98,115.98,1632500020.0
2007-08-27 17:37:00,115.98,115.99,115.98,115.98,1655200046.0
2007-08-27 17:38:00,115.97,116.01,115.97,116.0,1843600024.0
2007-08-27 17:39:00,116.01,116.02,116.0,116.01,1843600024.0
2007-08-27 17:40:00,115.98,116.0,115.97,116.0,875899991.0
2007-08-27 17:41:00,116.0,116.02,115.995,116.02,875899991.0
2007-08-27 17:42:00,116.01,116.03,116.01,116.03,728499994.0
2007-08-27 17:43:00,116.02,116.05,116.01,116.01,391399997.0
2007-08-27 17:44:00,116.025,116.03,116.02,116.025,391399997.0
2007-08-27 17:45:00,116.025,116.05,116.025,116.04,856700004.0
2007-08-27 17:46:00,116.05,116.05,116.03,116.05,1958200008.0
2007-08-27 17:47:00,116.04,116.05,116.03,116.03,1958200008.0
2007-08-27 17:48:00,116.04,116.04,116.02,116.04,1958200008.0
2007-08-27 17:49:00,116.04,116.04,116.025,116.025,882600000.0
2007-08-27 17:50:00,116.025,116.04,116.025,116.03,508099995.0
2007-08-27 17:51:00,116.03,116.04,116.025,116.04,335200006.0
2007-08-27 17:52:00,116.04,116.04,116.02,116.02,243900002.0
2007-08-27 17:53:00,116.025,116.04,116.025,116.04,644599997.0
2007-08-27 17:54:00,116.04,116.05,116.03,116.05,1144699989.0
2007-08-27 17:55:00,116.05,116.05,116.05,116.05,112800000.0
2007-08-27 17:56:00,116.05,116.05,116.025,116.025,560199999.0
2007-08-27 17:57:00,116.04,116.04,116.03,116.04,249100005.0
2007-08-27 17:58:00,116.04,116.06,116.04,116.05,562200002.0
2007-08-27 17:59:00,116.05,116.05,116.05,116.05,748000000.0
2007-08-27 18:00:00,116.05,116.05,116.025,116.04,1588099989.0
2007-08-27 18:01:00,116.035,116.06,116.03,116.04,1258200004.0
2007-08-27 18:02:00,116.04,116.05,116.025,116.03,703400003.0
2007-08-27 18:03:00,116.03,116.03,116.025,116.025,16600000.0
2007-08-27 18:04:00,116.02,116.02,115.99,116.01,1041500001.0
2007-08-27 18:05:00,115.99,115.99,115.99,115.99,868599994.0
2007-08-27 18:06:00,115.99,116.01,115.99,116.0,868599994.0
2007-08-27 18:07:00,116.0,116.01,115.985,116.01,765899995.0
2007-08-27 18:08:00,116.01,116.02,116.0,116.0,794999999.0
2007-08-27 18:09:00,116.0,116.01,115.99,116.0,2139599992.0
2007-08-27 18:10:00,116.0,116.01,115.99,116.01,686500010.0
2007-08-27 18:11:00,116.02,116.03,116.02,116.03,338800007.0
2007-08-27 18:12:00,116.01,116.03,116.01,116.02,1058600010.0
2007-08-27 18:13:00,116.03,116.04,116.015,116.03,1058600010.0
2007-08-27 18:14:00,116.03,116.05,116.02,116.05,1334600010.0
2007-08-27 18:15:00,116.05,116.07,116.05,116.05,1063100000.0
2007-08-27 18:16:00,116.06,116.09,116.05,116.09,1371800018.0
2007-08-27 18:17:00,116.09,116.11,116.08,116.09,1212399991.0
2007-08-27 18:18:00,116.09,116.12,116.09,116.12,977299998.0
2007-08-27 18:19:00,116.12,116.12,116.11,116.12,1021400001.0
2007-08-27 18:20:00,116.12,116.13,116.09,116.1,1328699997.0
2007-08-27 18:21:00,116.1,116.105,116.08,116.095,1077500000.0
2007-08-27 18:22:00,116.095,116.095,116.09,116.09,196600002.0
2007-08-27 18:23:00,116.09,116.12,116.08,116.12,741800011.0
2007-08-27 18:24:00,116.12,116.12,116.07,116.08,2044800013.0
2007-08-27 18:25:00,116.08,116.08,116.065,116.07,1340400018.0
2007-08-27 18:26:00,116.07,116.08,116.065,116.07,987900015.0
2007-08-27 18:27:00,116.07,116.08,116.07,116.08,137600001.0
2007-08-27 18:28:00,116.075,116.075,116.065,116.07,1475700027.0
2007-08-27 18:29:00,116.07,116.08,116.055,116.055,928800004.0
2007-08-27 18:30:00,116.06,116.07,116.06,116.06,181000003.0
2007-08-27 18:31:00,116.06,116.06,116.06,116.06,207000010.0
2007-08-27 18:32:00,116.06,116.06,116.055,116.06,307800002.0
2007-08-27 18:33:00,116.06,116.06,116.06,116.06,967900002.0
2007-08-27 18:34:00,116.06,116.065,116.055,116.065,1247900015.0
2007-08-27 18:35:00,116.065,116.09,116.06,116.08,1499999984.0
2007-08-27 18:36:00,116.08,116.09,116.065,116.065,1157400010.0
2007-08-27 18:37:00,116.07,116.07,116.06,116.06,1677100005.0
2007-08-27 18:38:00,116.06,116.07,116.05,116.05,403199998.0
2007-08-27 18:39:00,116.05,116.06,116.05,116.06,553099993.0
2007-08-27 18:40:00,116.06,116.06,116.04,116.05,1184400026.0
2007-08-27 18:41:00,116.045,116.08,116.045,116.08,1184400026.0
2007-08-27 18:42:00,116.08,116.08,116.065,116.07,1046400010.0
2007-08-27 18:43:00,116.07,116.08,116.07,116.08,925900042.0
2007-08-27 18:44:00,116.08,116.1,116.08,116.08,1841599997.0
2007-08-27 18:45:00,116.09,116.09,116.08,116.09,803200006.0
2007-08-27 18:46:00,116.08,116.1,116.07,116.09,1625400009.0
2007-08-27 18:47:00,116.09,116.09,116.06,116.06,1283600024.0
2007-08-27 18:48:00,116.06,116.07,116.05,116.06,730800008.0
2007-08-27 18:49:00,116.065,116.065,116.06,116.065,504700013.0
2007-08-27 18:50:00,116.06,116.06,116.055,116.06,493899998.0
2007-08-27 18:51:00,116.06,116.06,116.04,116.04,344600002.0
2007-08-27 18:52:00,116.04,116.05,116.04,116.05,1530400020.0
2007-08-27 18:53:00,116.04,116.05,116.04,116.04,408099996.0
2007-08-27 18:54:00,116.04,116.07,116.04,116.06,1529600008.0
2007-08-27 18:55:00,116.06,116.07,116.05,116.07,104200002.0
2007-08-27 18:56:00,116.06,116.06,116.03,116.035,406400003.0
2007-08-27 18:57:00,116.04,116.05,116.035,116.04,1419299981.0
2007-08-27 18:58:00,116.04,116.06,116.035,116.05,818600001.0
2007-08-27 18:59:00,116.06,116.105,116.06,116.1,978000004.0
2007-08-27 19:00:00,116.1,116.1,116.06,116.06,1339099987.0
2007-08-27 19:01:00,116.055,116.09,116.05,116.08,727500006.0
2007-08-27 19:02:00,116.08,116.12,116.08,116.11,1709640002.0
2007-08-27 19:03:00,116.1,116.12,116.08,116.1,1906800038.0
2007-08-27 19:04:00,116.08,116.09,116.08,116.08,1906800038.0
2007-08-27 19:06:00,116.09,116.12,116.09,116.11,1906800038.0
2007-08-27 19:07:00,116.12,116.13,116.115,116.12,1906800038.0
2007-08-27 19:08:00,116.12,116.16,116.12,116.16,1495300021.0
2007-08-27 19:09:00,116.15,116.15,116.14,116.15,1495300021.0
2007-08-27 19:10:00,116.15,116.15,116.145,116.145,1495300021.0
2007-08-27 19:11:00,116.15,116.15,116.09,116.09,1732000009.0
2007-08-27 19:12:00,116.07,116.08,116.06,116.07,904800018.0
2007-08-27 19:13:00,116.08,116.08,116.08,116.08,904800018.0
2007-08-27 19:14:00,116.08,116.1,116.08,116.09,512900001.0
2007-08-27 19:15:00,116.09,116.09,116.09,116.09,746900004.0
2007-08-27 19:16:00,116.09,116.11,116.08,116.09,728400000.0
2007-08-27 19:17:00,116.09,116.09,116.08,116.09,986700006.0
2007-08-27 19:18:00,116.09,116.1,116.08,116.09,1042900006.0
2007-08-27 19:19:00,116.09,116.1,116.07,116.08,962500000.0
2007-08-27 19:20:00,116.08,116.11,116.075,116.11,1812800005.0
2007-08-27 19:21:00,116.11,116.11,116.09,116.1,1563600017.0
2007-08-27 19:22:00,116.1,116.1,116.08,116.08,1465700026.0
2007-08-27 19:23:00,116.08,116.09,116.08,116.08,1573600046.0
2007-08-27 19:24:00,116.08,116.08,116.07,116.08,460000002.0
2007-08-27 19:25:00,116.08,116.09,116.07,116.08,450200001.0
2007-08-27 19:26:00,116.07,116.09,116.07,116.07,903900015.0
2007-08-27 19:27:00,116.07,116.08,116.07,116.08,291900001.0
2007-08-27 19:28:00,116.08,116.1,116.08,116.1,1002299990.0
2007-08-27 19:29:00,116.1,116.12,116.1,116.12,793900013.0
2007-08-27 19:30:00,116.11,116.11,116.1,116.11,1115710013.0
2007-08-27 19:31:00,116.1,116.11,116.09,116.09,1115710013.0
2007-08-27 19:32:00,116.11,116.11,116.09,116.09,1115710013.0
2007-08-27 19:33:00,116.09,116.09,116.08,116.09,1225399991.0
2007-08-27 19:34:00,116.09,116.1,116.09,116.1,1858999995.0
2007-08-27 19:35:00,116.08,116.09,116.07,116.07,1069800035.0
2007-08-27 19:36:00,116.08,116.08,116.08,116.08,1069800035.0
2007-08-27 19:37:00,116.09,116.1,116.09,116.1,1069800035.0
2007-08-27 19:38:00,116.08,116.09,116.06,116.06,1745600040.0
2007-08-27 19:39:00,116.05,116.08,116.05,116.05,1745600040.0
2007-08-27 19:40:00,116.05,116.07,116.05,116.07,1745600040.0
2007-08-27 19:41:00,116.07,116.07,116.07,116.07,472800016.0
2007-08-27 19:42:00,116.07,116.07,116.065,116.065,586200018.0
2007-08-27 19:43:00,116.07,116.08,116.065,116.08,1195200001.0
2007-08-27 19:44:00,116.07,116.08,116.065,116.08,257800001.0
2007-08-27 19:45:00,116.08,116.08,116.05,116.06,1138899997.0
2007-08-27 19:46:00,116.05,116.07,116.05,116.07,1082200002.0
2007-08-27 19:47:00,116.07,116.08,116.07,116.07,530800001.0
2007-08-27 19:48:00,116.05,116.1,116.05,116.08,192400001.0
2007-08-27 19:49:00,116.1,116.11,116.1,116.11,192400001.0
2007-08-27 19:50:00,116.11,116.11,116.08,116.08,969300007.0
2007-08-27 19:51:00,116.09,116.09,116.07,116.07,305199998.0
2007-08-27 19:52:00,116.08,116.08,116.075,116.075,305199998.0
2007-08-27 19:53:00,116.06,116.06,116.04,116.05,1080600000.0
2007-08-27 19:54:00,116.04,116.05,116.04,116.04,1080600000.0
2007-08-27 19:55:00,116.05,116.06,116.04,116.05,1080600000.0
2007-08-27 19:56:00,116.04,116.05,116.04,116.05,2107500007.0
2007-08-27 19:57:00,116.05,116.05,116.035,116.035,2107500007.0
2007-08-27 19:58:00,116.04,116.065,116.035,116.065,934599999.0
2007-08-27 19:59:00,116.06,116.065,116.05,116.055,424299999.0
2007-08-27 20:00:00,116.055,116.07,116.05,116.065,44099999.0
2007-08-27 20:01:00,116.065,116.065,116.06,116.06,673200005.0
2007-08-27 20:02:00,116.065,116.1,116.06,116.095,1383599996.0
2007-08-27 20:03:00,116.1,116.1,116.095,116.1,876100013.0
2007-08-27 20:04:00,116.1,116.11,116.095,116.095,936200007.0
2007-08-27 20:05:00,116.095,116.095,116.075,116.08,655500003.0
2007-08-27 20:06:00,116.08,116.095,116.08,116.095,699899998.0
2007-08-27 20:07:00,116.1,116.11,116.1,116.1,1567200008.0
2007-08-27 20:08:00,116.105,116.105,116.075,116.075,1567200008.0
2007-08-27 20:09:00,116.075,116.08,116.075,116.08,169800000.0
2007-08-27 20:10:00,116.08,116.08,116.065,116.07,541899998.0
2007-08-27 20:11:00,116.07,116.07,116.06,116.06,516099998.0
2007-08-27 20:12:00,116.065,116.07,116.065,116.065,168700000.0
2007-08-27 20:13:00,116.065,116.11,116.065,116.105,812800002.0
2007-08-27 20:14:00,116.12,116.135,116.1,116.12,1592200012.0
2007-08-27 20:15:00,116.12,116.13,116.115,116.12,444100003.0
2007-08-27 20:16:00,116.12,116.12,116.09,116.09,1567399983.0
2007-08-27 20:17:00,116.09,116.105,116.09,116.105,715799993.0
2007-08-27 20:18:00,116.105,116.12,116.105,116.115,267300003.0
2007-08-27 20:19:00,116.12,116.135,116.12,116.13,540100000.0
2007-08-27 20:20:00,116.13,116.14,116.13,116.135,297600001.0
2007-08-27 20:21:00,116.135,116.16,116.135,116.16,247900002.0
2007-08-27 20:22:00,116.16,116.16,116.135,116.135,877000002.0
2007-08-27 20:23:00,116.135,116.145,116.13,116.135,262599999.0
2007-08-27 20:24:00,116.135,116.145,116.135,116.145,64700000.0
2007-08-27 20:25:00,116.145,116.145,116.135,116.135,9500000.0
2007-08-27 20:26:00,116.135,116.14,116.135,116.14,24000000.0
2007-08-27 20:27:00,116.135,116.14,116.135,116.14,48800000.0
2007-08-27 20:28:00,116.14,116.15,116.13,116.13,58550000.0
2007-08-27 20:29:00,116.13,116.14,116.12,116.14,236100000.0
2007-08-27 20:30:00,116.14,116.14,116.14,116.14,44000000.0
2007-08-27 20:31:00,116.14,116.21,116.14,116.21,1627099998.0
2007-08-27 20:32:00,116.2,116.21,116.17,116.17,1885699996.0
2007-08-27 20:33:00,116.18,116.19,116.17,116.19,1885699996.0
2007-08-27 20:34:00,116.2,116.22,116.19,116.22,1885699996.0
2007-08-27 20:35:00,116.22,116.22,116.16,116.175,1914300002.0
2007-08-27 20:36:00,116.17,116.19,116.17,116.19,884000011.0
2007-08-27 20:37:00,116.18,116.18,116.17,116.17,884000011.0
2007-08-27 20:38:00,116.18,116.2,116.18,116.19,884000011.0
2007-08-27 20:39:00,116.18,116.24,116.18,116.22,884000011.0
2007-08-27 20:40:00,116.21,116.23,116.2,116.21,884000011.0
2007-08-27 20:41:00,116.22,116.23,116.21,116.22,884000011.0
2007-08-27 20:42:00,116.2,116.22,116.2,116.2,1443799981.0
2007-08-27 20:43:00,116.215,116.215,116.205,116.21,1443799981.0
2007-08-27 20:44:00,116.21,116.22,116.205,116.22,287100004.0
2007-08-27 20:45:00,116.21,116.22,116.21,116.21,655699996.0
2007-08-27 20:46:00,116.205,116.21,116.17,116.18,1618300005.0
2007-08-27 20:47:00,116.18,116.18,116.16,116.17,1346899997.0
2007-08-27 20:48:00,116.17,116.17,116.16,116.17,1354999993.0
2007-08-27 20:49:00,116.17,116.17,116.15,116.15,1620800008.0
2007-08-27 20:50:00,116.15,116.15,116.14,116.15,1909900011.0
2007-08-27 20:51:00,116.14,116.16,116.14,116.16,1657200003.0
2007-08-27 20:52:00,116.16,116.16,116.14,116.14,128000000.0
2007-08-27 20:53:00,116.14,116.16,116.14,116.14,1831800016.0
2007-08-27 20:54:00,116.14,116.14,116.115,116.12,2046199998.0
2007-08-27 20:55:00,116.13,116.13,116.13,116.13,1149200001.0
2007-08-27 20:56:00,116.13,116.16,116.13,116.15,1417100003.0
2007-08-27 20:57:00,116.14,116.15,116.11,116.11,1417100003.0
2007-08-27 20:58:00,116.12,116.12,116.11,116.11,1417100003.0
2007-08-27 20:59:00,116.1,116.12,116.1,116.12,1417100003.0
2007-08-27 21:00:00,116.13,116.14,116.13,116.135,1417100003.0
2007-08-27 21:01:00,116.12,116.12,116.1,116.1,976099988.0
2007-08-27 21:02:00,116.11,116.12,116.1,116.11,976099988.0
2007-08-27 21:03:00,116.11,116.14,116.11,116.11,1120000014.0
2007-08-27 21:04:00,116.12,116.12,116.11,116.11,1120000014.0
2007-08-27 21:05:00,116.12,116.12,116.11,116.12,1120000014.0
2007-08-27 21:06:00,116.12,116.13,116.12,116.12,1262000020.0
2007-08-27 21:07:00,116.12,116.13,116.11,116.13,369900006.0
2007-08-27 21:08:00,116.13,116.14,116.13,116.13,308600000.0
2007-08-27 21:09:00,116.13,116.14,116.11,116.11,583200005.0
2007-08-27 21:10:00,116.11,116.12,116.11,116.11,73500001.0
2007-08-27 21:11:00,116.11,116.12,116.11,116.11,250800003.0
2007-08-27 21:12:00,116.12,116.15,116.12,116.14,187499999.0
2007-08-27 21:13:00,116.14,116.17,116.14,116.155,2023399992.0
2007-08-27 21:14:00,116.16,116.17,116.15,116.15,939200010.0
2007-08-27 21:15:00,116.15,116.17,116.14,116.17,1387000017.0
2007-08-27 21:16:00,116.17,116.17,116.13,116.13,674799999.0
2007-08-27 21:17:00,116.14,116.15,116.1,116.13,1639099992.0
2007-08-27 21:18:00,116.13,116.13,116.11,116.12,612200000.0
2007-08-27 21:19:00,116.11,116.14,116.1,116.125,1359099997.0
2007-08-27 21:20:00,116.13,116.13,116.1,116.11,589399998.0
2007-08-27 21:21:00,116.1,116.1,116.08,116.09,1626599997.0
2007-08-27 21:22:00,116.1,116.1,116.05,116.07,1626599997.0
2007-08-27 21:23:00,116.07,116.1,116.07,116.09,1626599997.0
2007-08-27 21:24:00,116.09,116.1,116.08,116.08,806500004.0
2007-08-27 21:25:00,116.08,116.1,116.08,116.1,1924100012.0
2007-08-27 21:26:00,116.11,116.11,116.09,116.1,1924100012.0
2007-08-27 21:27:00,116.09,116.09,116.07,116.09,1955399990.0
2007-08-27 21:28:00,116.09,116.13,116.09,116.12,590100002.0
2007-08-27 21:29:00,116.13,116.13,116.1,116.1,1897299983.0
2007-08-27 21:30:00,116.1,116.11,116.1,116.1,1107099996.0
2007-08-27 21:31:00,116.095,116.13,116.09,116.13,1497099995.0
2007-08-27 21:32:00,116.14,116.15,116.13,116.15,65000000.0
2007-08-27 21:33:00,116.14,116.14,116.12,116.12,705900012.0
2007-08-27 21:34:00,116.12,116.12,116.1,116.11,1041999994.0
2007-08-27 21:35:00,116.11,116.13,116.11,116.12,894999995.0
2007-08-27 21:36:00,116.12,116.13,116.12,116.12,346600002.0
2007-08-27 21:37:00,116.12,116.12,116.09,116.1,1639799996.0
2007-08-27 21:38:00,116.08,116.1,116.08,116.08,924400005.0
2007-08-27 21:39:00,116.09,116.1,116.08,116.1,924400005.0
2007-08-27 21:40:00,116.1,116.11,116.09,116.09,1867300006.0
2007-08-27 21:41:00,116.1,116.1,116.09,116.09,1210500020.0
2007-08-27 21:42:00,116.09,116.11,116.09,116.11,1167600022.0
2007-08-27 21:43:00,116.11,116.13,116.1,116.13,1520940027.0
2007-08-27 21:44:00,116.13,116.13,116.12,116.12,38500000.0
2007-08-27 21:45:00,116.12,116.12,116.12,116.12,252800010.0
2007-08-27 21:46:00,116.12,116.15,116.12,116.13,2098000015.0
2007-08-27 21:47:00,116.14,116.15,116.14,116.15,2002500004.0
2007-08-27 21:48:00,116.15,116.16,116.15,116.16,640400012.0
2007-08-27 21:49:00,116.15,116.16,116.13,116.13,2036400013.0
2007-08-27 21:50:00,116.13,116.13,116.1,116.1,1905600023.0
2007-08-27 21:51:00,116.08,116.09,116.06,116.09,192299998.0
2007-08-27 21:52:00,116.1,116.12,116.1,116.11,192299998.0
2007-08-27 21:53:00,116.09,116.1,116.07,116.07,991199992.0
2007-08-27 21:54:00,116.08,116.1,116.08,116.09,991199992.0
2007-08-27 21:55:00,116.08,116.09,116.08,116.09,1017200003.0
2007-08-27 21:56:00,116.08,116.11,116.08,116.1,1017200003.0
2007-08-27 21:57:00,116.11,116.11,116.06,116.07,1017200003.0
2007-08-27 21:58:00,116.07,116.07,116.05,116.05,2033400005.0
2007-08-27 21:59:00,116.04,116.05,116.04,116.04,460200000.0
2007-08-27 22:00:00,116.06,116.06,116.05,116.05,460200000.0
2007-08-27 22:01:00,116.06,116.07,116.02,116.02,1936299995.0
2007-08-27 22:02:00,116.01,116.01,115.99,116.01,1948899990.0
2007-08-27 22:03:00,116.01,116.03,116.01,116.03,1948899990.0
2007-08-27 22:04:00,116.02,116.02,115.99,115.99,1603700008.0
2007-08-27 22:05:00,115.98,115.98,115.97,115.97,1591500009.0
2007-08-27 22:06:00,115.97,115.97,115.97,115.97,1591500009.0
2007-08-27 22:07:00,115.97,115.98,115.97,115.98,1294799983.0
2007-08-27 22:08:00,115.98,115.99,115.97,115.99,1033399995.0
2007-08-27 22:09:00,115.985,115.99,115.97,115.99,1515700003.0
2007-08-27 22:10:00,115.99,115.99,115.95,115.95,1341500006.0
2007-08-27 22:11:00,115.96,115.97,115.95,115.97,1223200007.0
2007-08-27 22:12:00,115.97,115.99,115.97,115.99,557900010.0
2007-08-27 22:13:00,115.99,115.99,115.95,115.95,795300002.0
2007-08-27 22:14:00,115.95,115.97,115.95,115.96,730100013.0
2007-08-27 22:15:00,115.96,116.02,115.96,115.99,1461099996.0
2007-08-27 22:16:00,115.99,116.0,115.99,115.99,203499998.0
2007-08-27 22:17:00,116.0,116.01,115.995,116.0,416499999.0
2007-08-27 22:18:00,116.0,116.02,116.0,116.02,165599999.0
2007-08-27 22:19:00,116.02,116.02,116.0,116.0,210100001.0
2007-08-27 22:20:00,116.01,116.02,116.01,116.02,116300000.0
2007-08-27 22:21:00,116.02,116.02,116.0,116.01,471500004.0
2007-08-27 22:22:00,116.01,116.02,115.99,116.0,1030699996.0
2007-08-27 22:23:00,116.0,116.0,115.99,116.0,85900002.0
2007-08-27 22:24:00,116.0,116.0,115.97,115.99,1556500009.0
2007-08-27 22:25:00,115.98,115.99,115.97,115.98,779700010.0
2007-08-27 22:26:00,115.98,115.98,115.97,115.98,177999998.0
2007-08-27 22:27:00,115.98,115.98,115.98,115.98,4000000.0
2007-08-27 22:28:00,115.98,115.98,115.96,115.96,150500003.0
2007-08-27 22:29:00,115.98,115.98,115.925,115.925,460000002.0
2007-08-27 22:30:00,115.925,115.95,115.91,115.95,1460199997.0
2007-08-27 22:31:00,115.95,115.95,115.92,115.92,274400005.0
2007-08-27 22:32:00,115.91,115.91,115.86,115.86,1218300011.0
2007-08-27 22:33:00,115.86,115.87,115.85,115.87,878799992.0
2007-08-27 22:34:00,115.87,115.87,115.85,115.86,1050300009.0
2007-08-27 22:35:00,115.86,115.88,115.855,115.87,617000001.0
2007-08-27 22:36:00,115.87,115.89,115.87,115.88,392899996.0
2007-08-27 22:37:00,115.88,115.88,115.87,115.88,230799996.0
2007-08-27 22:38:00,115.88,115.88,115.87,115.87,76000000.0
2007-08-27 22:39:00,115.87,115.87,115.85,115.86,265100004.0
2007-08-27 22:40:00,115.85,115.87,115.85,115.87,214400002.0
2007-08-27 22:41:00,115.86,115.86,115.86,115.86,427300000.0
2007-08-27 22:42:00,115.86,115.86,115.86,115.86,640100008.0
2007-08-27 22:43:00,115.86,115.89,115.86,115.89,227000004.0
2007-08-27 22:44:00,115.88,115.89,115.87,115.87,182200001.0
2007-08-27 22:45:00,115.88,115.88,115.88,115.88,88000000.0
2007-08-27 22:46:00,115.88,115.89,115.88,115.88,85600000.0
2007-08-27 22:47:00,115.89,115.89,115.865,115.87,454700001.0
2007-08-27 22:48:00,115.87,115.87,115.86,115.86,110600000.0
2007-08-27 22:49:00,115.86,115.88,115.85,115.87,547500000.0
2007-08-27 22:50:00,115.86,115.88,115.86,115.88,360800005.0
2007-08-27 22:51:00,115.88,115.88,115.86,115.86,94999998.0
2007-08-27 22:52:00,115.87,115.87,115.86,115.87,51900000.0
2007-08-27 22:53:00,115.87,115.87,115.87,115.87,4000000.0
2007-08-27 22:54:00,115.87,115.87,115.87,115.87,24000000.0
2007-08-27 22:55:00,115.86,115.86,115.86,115.86,58000000.0
2007-08-27 22:56:00,115.86,115.86,115.855,115.86,295999998.0
2007-08-27 22:57:00,115.86,115.86,115.85,115.86,167799999.0
2007-08-27 22:58:00,115.87,115.87,115.86,115.86,172000000.0
2007-08-27 22:59:00,115.86,115.86,115.85,115.85,148300000.0
2007-08-27 23:00:00,115.85,115.85,115.85,115.85,149600000.0
2007-08-27 23:01:00,115.86,115.86,115.84,115.84,308300000.0
2007-08-27 23:02:00,115.84,115.85,115.82,115.82,474499999.0
2007-08-27 23:03:00,115.82,115.82,115.81,115.82,230800000.0
2007-08-27 23:04:00,115.82,115.82,115.8,115.8,123300000.0
2007-08-27 23:05:00,115.8,115.8,115.79,115.8,465000004.0
2007-08-27 23:06:00,115.8,115.8,115.78,115.8,614800001.0
2007-08-27 23:07:00,115.8,115.8,115.8,115.8,243599994.0
2007-08-27 23:08:00,115.8,115.8,115.79,115.79,196199999.0
2007-08-27 23:09:00,115.8,115.8,115.79,115.8,270700004.0
2007-08-27 23:10:00,115.8,115.8,115.8,115.8,133499999.0
2007-08-27 23:11:00,115.8,115.8,115.8,115.8,47900000.0
2007-08-27 23:12:00,115.8,115.8,115.79,115.8,77299999.0
2007-08-27 23:13:00,115.8,115.8,115.79,115.79,338500002.0
2007-08-27 23:14:00,115.79,115.79,115.78,115.78,239200002.0
2007-08-27 23:15:00,115.8,115.81,115.79,115.81,183400001.0
2007-08-27 23:16:00,115.81,115.81,115.8,115.8,171900001.0
2007-08-27 23:17:00,115.8,115.8,115.71,115.72,989099989.0
2007-08-27 23:18:00,115.72,115.73,115.67,115.68,1190599998.0
2007-08-27 23:19:00,115.67,115.68,115.61,115.62,2021400010.0
2007-08-27 23:20:00,115.63,115.65,115.59,115.59,1379000004.0
2007-08-27 23:21:00,115.59,115.61,115.56,115.59,1435800011.0
2007-08-27 23:22:00,115.6,115.62,115.58,115.62,1826500017.0
2007-08-27 23:23:00,115.62,115.68,115.62,115.68,1380400012.0
2007-08-27 23:24:00,115.69,115.69,115.67,115.67,1380400012.0
2007-08-27 23:25:00,115.68,115.68,115.66,115.66,557300004.0
2007-08-27 23:26:00,115.67,115.67,115.65,115.66,557300004.0
2007-08-27 23:27:00,115.66,115.67,115.64,115.66,1309400014.0
2007-08-27 23:28:00,115.66,115.66,115.66,115.66,276500000.0
2007-08-27 23:29:00,115.66,115.66,115.65,115.66,289999996.0
2007-08-27 23:30:00,115.66,115.68,115.655,115.68,400499997.0
2007-08-27 23:31:00,115.675,115.69,115.67,115.67,521300000.0
2007-08-27 23:32:00,115.67,115.69,115.67,115.68,363100006.0
2007-08-27 23:33:00,115.68,115.68,115.655,115.655,369400000.0
2007-08-27 23:34:00,115.67,115.68,115.66,115.67,516800007.0
2007-08-27 23:35:00,115.67,115.67,115.66,115.67,171199999.0
2007-08-27 23:36:00,115.67,115.68,115.66,115.68,366299997.0
2007-08-27 23:37:00,115.68,115.68,115.67,115.67,620200011.0
2007-08-27 23:38:00,115.67,115.68,115.67,115.68,179000001.0
2007-08-27 23:39:00,115.67,115.68,115.67,115.67,154300005.0
2007-08-27 23:40:00,115.67,115.68,115.67,115.67,137200004.0
2007-08-27 23:41:00,115.67,115.73,115.67,115.705,1158900007.0
2007-08-27 23:42:00,115.705,115.71,115.67,115.69,1355000019.0
2007-08-27 23:43:00,115.69,115.76,115.69,115.74,821700008.0
2007-08-27 23:44:00,115.74,115.77,115.74,115.76,1703699995.0
2007-08-27 23:45:00,115.76,115.76,115.68,115.72,1011700006.0
2007-08-27 23:46:00,115.72,115.72,115.71,115.71,111600000.0
2007-08-27 23:47:00,115.72,115.73,115.71,115.72,218600003.0
2007-08-27 23:48:00,115.73,115.75,115.73,115.75,1041200019.0
2007-08-27 23:49:00,115.75,115.76,115.73,115.76,1155999996.0
2007-08-27 23:50:00,115.76,115.76,115.725,115.74,674900003.0
2007-08-27 23:51:00,115.75,115.75,115.73,115.73,1092999997.0
2007-08-27 23:52:00,115.74,115.74,115.74,115.74,8000000.0
2007-08-27 23:53:00,115.74,115.74,115.7,115.72,340999992.0
2007-08-27 23:54:00,115.72,115.72,115.67,115.68,618999989.0
2007-08-27 23:55:00,115.68,115.68,115.65,115.65,503299997.0
2007-08-27 23:56:00,115.65,115.67,115.64,115.66,654399996.0
2007-08-27 23:57:00,115.66,115.69,115.65,115.69,172300000.0
2007-08-27 23:58:00,115.69,115.69,115.69,115.69,11300000.0
2007-08-27 23:59:00,115.68,115.69,115.66,115.68,129800002.0
2007-08-28 00:00:00,115.68,115.69,115.655,115.66,1306800000.0
2007-08-28 00:01:00,115.65,115.67,115.65,115.66,434500000.0
2007-08-28 00:02:00,115.66,115.67,115.66,115.67,513600000.0
2007-08-28 00:03:00,115.66,115.67,115.65,115.66,825499996.0
2007-08-28 00:04:00,115.66,115.68,115.66,115.68,811100007.0
2007-08-28 00:06:00,115.71,115.72,115.7,115.72,506599997.0
2007-08-28 00:07:00,115.72,115.72,115.71,115.71,407999994.0
2007-08-28 00:08:00,115.72,115.73,115.71,115.715,1150600000.0
2007-08-28 00:09:00,115.72,115.73,115.71,115.72,503399998.0
2007-08-28 00:10:00,115.715,115.73,115.7,115.7,770099997.0
2007-08-28 00:11:00,115.7,115.71,115.66,115.66,517299997.0
2007-08-28 00:12:00,115.66,115.67,115.65,115.65,675199995.0
2007-08-28 00:13:00,115.66,115.66,115.65,115.65,190199997.0
2007-08-28 00:14:00,115.66,115.66,115.64,115.64,639000001.0
2007-08-28 00:15:00,115.645,115.65,115.645,115.65,257799989.0
2007-08-28 00:16:00,115.65,115.66,115.65,115.66,365900007.0
2007-08-28 00:17:00,115.66,115.66,115.65,115.65,85000000.0
2007-08-28 00:18:00,115.66,115.66,115.65,115.65,248700001.0
2007-08-28 00:19:00,115.66,115.66,115.62,115.64,720899997.0
2007-08-28 00:20:00,115.64,115.64,115.63,115.64,421000001.0
2007-08-28 00:21:00,115.64,115.66,115.63,115.65,429800006.0
2007-08-28 00:22:00,115.65,115.65,115.64,115.65,95099999.0
2007-08-28 00:23:00,115.65,115.67,115.65,115.67,593400008.0
2007-08-28 00:24:00,115.67,115.67,115.65,115.66,925600012.0
2007-08-28 00:25:00,115.65,115.66,115.65,115.66,814300007.0
2007-08-28 00:26:00,115.66,115.66,115.65,115.65,264700003.0
2007-08-28 00:28:00,115.64,115.64,115.64,115.64,196200002.0
2007-08-28 00:29:00,115.64,115.64,115.6,115.6,1726100013.0
2007-08-28 00:31:00,115.58,115.59,115.56,115.58,1116300004.0
2007-08-28 00:32:00,115.58,115.59,115.56,115.59,937700003.0
2007-08-28 00:33:00,115.58,115.58,115.55,115.57,793699998.0
2007-08-28 00:34:00,115.57,115.58,115.57,115.58,276900000.0
2007-08-28 00:35:00,115.58,115.6,115.57,115.58,1326399998.0
2007-08-28 00:37:00,115.61,115.63,115.6,115.6,518599995.0
2007-08-28 00:38:00,115.6,115.63,115.6,115.6,2135600033.0
2007-08-28 00:39:00,115.6,115.62,115.6,115.61,167599996.0
2007-08-28 00:40:00,115.61,115.62,115.6,115.61,86799999.0
2007-08-28 00:41:00,115.61,115.61,115.59,115.6,500300010.0
2007-08-28 00:42:00,115.61,115.61,115.61,115.61,560100004.0
2007-08-28 00:43:00,115.6,115.61,115.55,115.55,1127800000.0
2007-08-28 00:44:00,115.56,115.56,115.54,115.54,1211700006.0
2007-08-28 00:48:00,115.37,115.42,115.35,115.39,1735499996.0
2007-08-28 00:49:00,115.39,115.43,115.39,115.43,863200001.0
2007-08-28 00:50:00,115.44,115.47,115.43,115.44,1071800005.0
2007-08-28 00:51:00,115.43,115.45,115.41,115.43,1887300001.0
2007-08-28 00:52:00,115.43,115.46,115.43,115.43,1302200013.0
2007-08-28 00:53:00,115.44,115.47,115.44,115.46,560900000.0
2007-08-28 00:59:00,115.54,115.57,115.53,115.56,1783099992.0
2007-08-28 01:00:00,115.56,115.62,115.56,115.57,2043900000.0
2007-08-28 01:01:00,115.57,115.57,115.54,115.57,1196299999.0
2007-08-28 01:02:00,115.57,115.58,115.55,115.56,978000001.0
2007-08-28 01:03:00,115.56,115.58,115.56,115.58,145299998.0
2007-08-28 01:04:00,115.58,115.58,115.545,115.56,663800000.0
2007-08-28 01:05:00,115.55,115.56,115.54,115.56,746899993.0
2007-08-28 01:06:00,115.55,115.56,115.545,115.55,1295000001.0
2007-08-28 01:07:00,115.55,115.57,115.545,115.56,1879599999.0
2007-08-28 01:08:00,115.56,115.58,115.55,115.55,1028500010.0
2007-08-28 01:10:00,115.56,115.59,115.56,115.58,1713999988.0
2007-08-28 01:11:00,115.58,115.63,115.58,115.6,177900000.0
2007-08-28 01:12:00,115.6,115.61,115.59,115.59,731199986.0
2007-08-28 01:13:00,115.59,115.61,115.59,115.61,353100003.0
2007-08-28 01:14:00,115.61,115.61,115.6,115.61,193599998.0
2007-08-28 01:15:00,115.61,115.65,115.61,115.64,909299999.0
2007-08-28 01:18:00,115.61,115.63,115.6,115.6,859099994.0
2007-08-28 01:19:00,115.6,115.6,115.58,115.58,1020200000.0
2007-08-28 01:20:00,115.59,115.59,115.56,115.57,1444200003.0
2007-08-28 01:21:00,115.57,115.57,115.54,115.55,2059000032.0
2007-08-28 01:22:00,115.55,115.55,115.54,115.54,1780999991.0
2007-08-28 01:23:00,115.55,115.57,115.54,115.56,1598500008.0
2007-08-28 01:24:00,115.56,115.57,115.55,115.56,1684999988.0
2007-08-28 01:25:00,115.56,115.57,115.56,115.57,585199996.0
2007-08-28 01:26:00,115.58,115.6,115.58,115.59,784300002.0
2007-08-28 01:30:00,115.6,115.6,115.6,115.6,400600006.0
2007-08-28 01:31:00,115.6,115.61,115.6,115.6,1007100019.0
2007-08-28 01:32:00,115.6,115.62,115.6,115.61,1196600026.0
2007-08-28 01:33:00,115.61,115.61,115.59,115.6,668899996.0
2007-08-28 01:34:00,115.6,115.6,115.6,115.6,69400002.0
2007-08-28 01:35:00,115.6,115.6,115.55,115.55,1332100001.0
2007-08-28 01:46:00,115.61,115.62,115.59,115.59,1703500002.0
2007-08-28 01:49:00,115.6,115.63,115.6,115.62,2093900009.0
2007-08-28 01:50:00,115.62,115.64,115.62,115.63,1147200014.0
2007-08-28 01:51:00,115.63,115.63,115.62,115.62,837499991.0
2007-08-28 01:52:00,115.62,115.63,115.62,115.62,785799999.0
2007-08-28 01:55:00,115.59,115.61,115.57,115.59,1845300003.0
2007-08-28 01:56:00,115.58,115.59,115.555,115.57,1683400006.0
2007-08-28 01:57:00,115.57,115.58,115.55,115.58,1758199989.0
2007-08-28 01:58:00,115.58,115.61,115.58,115.59,1770299993.0
2007-08-28 01:59:00,115.59,115.64,115.59,115.64,2127500025.0
2007-08-28 02:01:00,115.63,115.64,115.61,115.62,1739899998.0
2007-08-28 02:02:00,115.62,115.62,115.58,115.58,1353400006.0
2007-08-28 02:03:00,115.59,115.6,115.585,115.6,807600007.0
2007-08-28 02:04:00,115.6,115.61,115.6,115.61,861800009.0
2007-08-28 02:05:00,115.61,115.61,115.6,115.6,439799997.0
2007-08-28 02:06:00,115.6,115.6,115.58,115.59,851899999.0
2007-08-28 02:07:00,115.59,115.6,115.59,115.59,443699995.0
2007-08-28 02:08:00,115.59,115.6,115.59,115.59,411099998.0
2007-08-28 02:09:00,115.59,115.61,115.59,115.59,739400011.0
2007-08-28 02:10:00,115.59,115.61,115.59,115.6,1006399998.0
2007-08-28 02:11:00,115.6,115.61,115.59,115.61,1272700006.0
2007-08-28 02:12:00,115.61,115.63,115.61,115.63,737399996.0
2007-08-28 02:13:00,115.63,115.655,115.625,115.65,1659799999.0
2007-08-28 02:15:00,115.63,115.65,115.63,115.65,859499994.0
2007-08-28 02:17:00,115.61,115.64,115.61,115.64,748700007.0
2007-08-28 02:18:00,115.64,115.65,115.64,115.64,401999999.0
2007-08-28 02:19:00,115.64,115.64,115.64,115.64,71700000.0
2007-08-28 02:20:00,115.64,115.64,115.61,115.64,958600003.0
2007-08-28 02:21:00,115.64,115.66,115.63,115.63,713800008.0
2007-08-28 02:22:00,115.63,115.63,115.62,115.63,1053100008.0
2007-08-28 02:23:00,115.63,115.63,115.61,115.62,1943600037.0
2007-08-28 02:24:00,115.62,115.62,115.58,115.58,1473399999.0
2007-08-28 02:26:00,115.57,115.58,115.55,115.58,1752999998.0
2007-08-28 02:27:00,115.58,115.58,115.57,115.58,951499996.0
2007-08-28 02:29:00,115.55,115.56,115.55,115.56,2034600006.0
2007-08-28 02:30:00,115.56,115.58,115.55,115.57,1523300022.0
2007-08-28 02:31:00,115.57,115.59,115.57,115.58,690600011.0
2007-08-28 02:33:00,115.59,115.59,115.58,115.58,1410599995.0
2007-08-28 02:34:00,115.59,115.59,115.56,115.58,1065700002.0
2007-08-28 02:38:00,115.55,115.56,115.53,115.56,1960600013.0
2007-08-28 02:39:00,115.56,115.57,115.54,115.56,999200005.0
2007-08-28 02:40:00,115.56,115.56,115.53,115.55,1424800015.0
2007-08-28 02:41:00,115.55,115.57,115.54,115.56,811999993.0
2007-08-28 02:43:00,115.55,115.56,115.54,115.56,1004199998.0
2007-08-28 02:46:00,115.58,115.58,115.55,115.56,1990899990.0
2007-08-28 02:49:00,115.57,115.58,115.56,115.57,581899998.0
2007-08-28 02:51:00,115.535,115.56,115.53,115.55,1986200005.0
2007-08-28 02:52:00,115.55,115.56,115.53,115.54,1723600004.0
2007-08-28 03:05:00,115.54,115.55,115.535,115.535,1581399964.0
2007-08-28 03:19:00,115.63,115.65,115.62,115.65,1279500018.0
2007-08-28 03:20:00,115.65,115.65,115.65,115.65,310800010.0
2007-08-28 03:21:00,115.65,115.66,115.64,115.64,1389200018.0
2007-08-28 03:28:00,115.66,115.68,115.66,115.68,2060299994.0
2007-08-28 03:29:00,115.68,115.71,115.68,115.71,1434499996.0
2007-08-28 03:31:00,115.7,115.71,115.69,115.7,1798899995.0
2007-08-28 03:33:00,115.68,115.69,115.68,115.68,426200002.0
2007-08-28 03:36:00,115.71,115.73,115.71,115.72,909129999.0
2007-08-28 03:38:00,115.7,115.71,115.7,115.71,775539996.0
2007-08-28 03:41:00,115.73,115.75,115.72,115.72,1348499996.0
2007-08-28 03:42:00,115.72,115.73,115.69,115.7,1699000001.0
2007-08-28 03:43:00,115.7,115.72,115.7,115.71,1294100001.0
2007-08-28 03:45:00,115.71,115.71,115.695,115.71,497199995.0
2007-08-28 03:46:00,115.71,115.71,115.69,115.7,1057399991.0
2007-08-28 03:47:00,115.7,115.71,115.68,115.68,963699987.0
2007-08-28 03:48:00,115.68,115.69,115.67,115.68,1374000002.0
2007-08-28 03:49:00,115.67,115.68,115.65,115.67,2023400007.0
2007-08-28 03:50:00,115.66,115.69,115.66,115.68,1962000010.0
2007-08-28 03:51:00,115.68,115.68,115.66,115.66,561100000.0
2007-08-28 03:52:00,115.66,115.68,115.66,115.67,1341199995.0
2007-08-28 03:54:00,115.66,115.66,115.66,115.66,169100006.0
2007-08-28 03:55:00,115.66,115.67,115.66,115.67,1898900010.0
2007-08-28 03:58:00,115.63,115.64,115.62,115.63,1002000003.0
2007-08-28 03:59:00,115.63,115.65,115.63,115.63,1905500026.0
2007-08-28 04:00:00,115.63,115.64,115.63,115.63,1513400022.0
2007-08-28 04:01:00,115.63,115.64,115.625,115.63,1815899990.0
2007-08-28 04:03:00,115.67,115.68,115.67,115.68,1168800021.0
2007-08-28 04:04:00,115.68,115.68,115.67,115.68,1233400022.0
2007-08-28 04:07:00,115.66,115.66,115.65,115.65,112300000.0
2007-08-28 04:08:00,115.64,115.64,115.62,115.63,854299991.0
2007-08-28 04:09:00,115.63,115.65,115.63,115.64,1394200033.0
2007-08-28 04:10:00,115.64,115.65,115.64,115.65,586900002.0
2007-08-28 04:11:00,115.65,115.65,115.625,115.64,975200008.0
2007-08-28 04:12:00,115.64,115.65,115.64,115.64,952800011.0
2007-08-28 04:14:00,115.64,115.64,115.63,115.63,223100001.0
2007-08-28 04:15:00,115.63,115.64,115.62,115.64,804299995.0
2007-08-28 04:16:00,115.64,115.65,115.64,115.64,1341400015.0
2007-08-28 04:17:00,115.64,115.66,115.64,115.66,659400012.0
2007-08-28 04:18:00,115.66,115.66,115.64,115.66,1092100006.0
2007-08-28 04:20:00,115.67,115.67,115.66,115.66,1518300040.0
2007-08-28 04:21:00,115.66,115.67,115.66,115.66,860799999.0
2007-08-28 04:22:00,115.66,115.67,115.65,115.65,1088100010.0
2007-08-28 04:25:00,115.67,115.67,115.67,115.67,225100000.0
2007-08-28 04:26:00,115.67,115.67,115.66,115.66,1126300007.0
2007-08-28 04:27:00,115.66,115.66,115.65,115.65,613900003.0
2007-08-28 04:30:00,115.66,115.66,115.66,115.66,233300010.0
2007-08-28 04:31:00,115.66,115.66,115.63,115.64,686300002.0
2007-08-28 04:32:00,115.63,115.64,115.63,115.63,650000000.0
2007-08-28 04:33:00,115.63,115.66,115.63,115.65,1073800012.0
2007-08-28 04:34:00,115.65,115.66,115.63,115.63,1697600022.0
2007-08-28 04:35:00,115.63,115.64,115.63,115.64,1153199996.0
2007-08-28 04:36:00,115.64,115.65,115.63,115.65,703199999.0
2007-08-28 04:37:00,115.65,115.66,115.63,115.65,2017500039.0
2007-08-28 04:38:00,115.65,115.66,115.65,115.65,854299999.0
2007-08-28 04:39:00,115.65,115.66,115.65,115.65,472299999.0
2007-08-28 04:40:00,115.65,115.65,115.65,115.65,190000000.0
2007-08-28 04:41:00,115.65,115.66,115.65,115.65,1619299999.0
2007-08-28 04:42:00,115.65,115.66,115.64,115.64,1010400015.0
2007-08-28 04:44:00,115.65,115.65,115.63,115.63,780900000.0
2007-08-28 04:45:00,115.64,115.64,115.63,115.64,163800000.0
2007-08-28 04:46:00,115.63,115.65,115.63,115.65,135900003.0
2007-08-28 04:47:00,115.65,115.66,115.65,115.65,217700006.0
2007-08-28 04:48:00,115.65,115.65,115.65,115.65,383200016.0
2007-08-28 04:49:00,115.65,115.65,115.64,115.65,1050800046.0
2007-08-28 04:50:00,115.65,115.65,115.65,115.65,81600000.0
2007-08-28 04:51:00,115.65,115.66,115.65,115.65,744600025.0
2007-08-28 04:52:00,115.65,115.65,115.65,115.65,101400002.0
2007-08-28 04:53:00,115.64,115.66,115.64,115.65,1930599999.0
2007-08-28 04:54:00,115.64,115.66,115.635,115.66,603899998.0
2007-08-28 04:55:00,115.66,115.66,115.65,115.65,324699996.0
2007-08-28 04:56:00,115.66,115.66,115.64,115.65,752499994.0
2007-08-28 04:57:00,115.65,115.65,115.635,115.65,1086800000.0
2007-08-28 04:58:00,115.65,115.65,115.64,115.65,590000008.0
2007-08-28 04:59:00,115.65,115.65,115.63,115.64,1745699943.0
2007-08-28 05:02:00,115.65,115.65,115.64,115.65,359899996.0
2007-08-28 05:03:00,115.65,115.65,115.64,115.65,636699984.0
2007-08-28 05:06:00,115.65,115.66,115.65,115.65,871400024.0
2007-08-28 05:07:00,115.65,115.66,115.65,115.65,191500000.0
2007-08-28 05:08:00,115.66,115.66,115.65,115.65,440999998.0
2007-08-28 05:09:00,115.65,115.66,115.65,115.66,378699998.0
2007-08-28 05:11:00,115.65,115.65,115.64,115.64,345599995.0
2007-08-28 05:12:00,115.64,115.64,115.63,115.64,103300000.0
2007-08-28 05:13:00,115.64,115.64,115.63,115.63,1709499963.0
2007-08-28 05:15:00,115.64,115.65,115.64,115.64,1464100005.0
2007-08-28 05:16:00,115.64,115.64,115.62,115.63,2061800001.0
2007-08-28 05:17:00,115.63,115.63,115.61,115.63,1520700001.0
2007-08-28 05:18:00,115.62,115.63,115.62,115.62,835499989.0
2007-08-28 05:20:00,115.6,115.62,115.6,115.605,1696799995.0
2007-08-28 05:21:00,115.61,115.61,115.58,115.58,1320899992.0
2007-08-28 05:22:00,115.59,115.59,115.56,115.58,1695499995.0
2007-08-28 05:23:00,115.58,115.59,115.57,115.57,746900007.0
2007-08-28 05:25:00,115.58,115.59,115.58,115.58,722899985.0
2007-08-28 05:27:00,115.55,115.55,115.52,115.52,736599999.0
2007-08-28 05:29:00,115.55,115.55,115.51,115.52,1594000005.0
2007-08-28 05:30:00,115.52,115.55,115.51,115.55,1711100005.0
2007-08-28 05:32:00,115.55,115.55,115.52,115.53,752899995.0
2007-08-28 05:33:00,115.53,115.54,115.525,115.54,576599993.0
2007-08-28 05:34:00,115.54,115.54,115.52,115.52,643799994.0
2007-08-28 05:37:00,115.52,115.52,115.49,115.51,1566600012.0
2007-08-28 05:38:00,115.51,115.52,115.47,115.49,1812000012.0
2007-08-28 05:41:00,115.45,115.47,115.43,115.43,1454799987.0
2007-08-28 05:42:00,115.43,115.44,115.42,115.42,1642300002.0
2007-08-28 05:44:00,115.42,115.44,115.42,115.44,1502999989.0
2007-08-28 05:49:00,115.39,115.4,115.39,115.39,756099998.0
2007-08-28 05:55:00,115.44,115.48,115.44,115.48,1618100030.0
2007-08-28 05:58:00,115.45,115.46,115.445,115.46,1658700016.0
2007-08-28 05:59:00,115.46,115.48,115.46,115.47,1201500027.0
2007-08-28 06:04:00,115.49,115.52,115.49,115.52,1948700038.0
2007-08-28 06:05:00,115.52,115.52,115.5,115.51,793599999.0
2007-08-28 06:08:00,115.5,115.51,115.47,115.47,1254399989.0
2007-08-28 06:11:00,115.435,115.45,115.42,115.44,1839400008.0
2007-08-28 06:12:00,115.44,115.44,115.42,115.43,1068999997.0
2007-08-28 06:13:00,115.43,115.44,115.43,115.43,1238099999.0
2007-08-28 06:14:00,115.43,115.44,115.425,115.43,1228500006.0
2007-08-28 06:17:00,115.42,115.42,115.4,115.41,1453799988.0
2007-08-28 06:18:00,115.41,115.42,115.4,115.42,1124099979.0
2007-08-28 06:21:00,115.46,115.46,115.43,115.44,1605099994.0
2007-08-28 06:22:00,115.44,115.45,115.44,115.44,864699993.0
2007-08-28 06:23:00,115.44,115.44,115.42,115.43,1100299996.0
2007-08-28 06:24:00,115.43,115.43,115.42,115.42,416699999.0
2007-08-28 06:33:00,115.38,115.38,115.36,115.37,1017800005.0
2007-08-28 06:34:00,115.36,115.37,115.36,115.36,1096800004.0
2007-08-28 06:35:00,115.36,115.38,115.36,115.37,1654100017.0
2007-08-28 06:36:00,115.38,115.4,115.38,115.39,1473000000.0
2007-08-28 06:43:00,115.39,115.41,115.38,115.39,1396500010.0
2007-08-28 06:50:00,115.42,115.44,115.42,115.43,1772299999.0
2007-08-28 06:51:00,115.43,115.45,115.41,115.435,1982199997.0
2007-08-28 06:54:00,115.41,115.42,115.41,115.42,666400000.0
2007-08-28 06:55:00,115.42,115.44,115.41,115.41,1404599999.0
2007-08-28 06:56:00,115.42,115.42,115.4,115.4,608000001.0
2007-08-28 06:57:00,115.4,115.42,115.38,115.42,1559000010.0
2007-08-28 06:58:00,115.42,115.45,115.42,115.45,1539400009.0
2007-08-28 06:59:00,115.45,115.47,115.45,115.46,1078800003.0
2007-08-28 07:00:00,115.46,115.47,115.45,115.45,1009200005.0
2007-08-28 07:01:00,115.46,115.47,115.445,115.445,1480299990.0
2007-08-28 07:02:00,115.44,115.47,115.44,115.47,1637800002.0
2007-08-28 07:03:00,115.46,115.47,115.46,115.47,737300001.0
2007-08-28 07:04:00,115.47,115.47,115.46,115.46,260800000.0
2007-08-28 07:05:00,115.46,115.46,115.44,115.44,387399998.0
2007-08-28 07:06:00,115.44,115.45,115.43,115.45,262700001.0
2007-08-28 07:07:00,115.45,115.46,115.45,115.46,304700005.0
2007-08-28 07:08:00,115.45,115.46,115.45,115.45,987600002.0
2007-08-28 07:10:00,115.46,115.48,115.45,115.47,1496200001.0
2007-08-28 07:11:00,115.47,115.49,115.47,115.49,197500001.0
2007-08-28 07:12:00,115.48,115.48,115.46,115.46,370700003.0
2007-08-28 07:13:00,115.46,115.46,115.41,115.43,1611599997.0
2007-08-28 07:14:00,115.43,115.44,115.43,115.43,854499997.0
2007-08-28 07:15:00,115.43,115.43,115.4,115.4,1036099989.0
2007-08-28 07:17:00,115.41,115.41,115.4,115.41,486400001.0
2007-08-28 07:18:00,115.41,115.42,115.41,115.42,1306500048.0
2007-08-28 07:19:00,115.42,115.43,115.41,115.43,1775200002.0
2007-08-28 07:20:00,115.42,115.44,115.42,115.42,1184599993.0
2007-08-28 07:21:00,115.42,115.43,115.42,115.43,2054500011.0
2007-08-28 07:22:00,115.43,115.44,115.42,115.43,1851000011.0
2007-08-28 07:23:00,115.44,115.46,115.43,115.455,1369200016.0
2007-08-28 07:24:00,115.45,115.46,115.45,115.46,1883599985.0
2007-08-28 07:25:00,115.47,115.49,115.46,115.49,1053700000.0
2007-08-28 07:26:00,115.49,115.53,115.49,115.52,991700000.0
2007-08-28 07:27:00,115.51,115.52,115.46,115.46,2140700010.0
2007-08-28 07:28:00,115.46,115.5,115.46,115.48,571800000.0
2007-08-28 07:30:00,115.51,115.52,115.48,115.49,1614699988.0
2007-08-28 07:31:00,115.49,115.51,115.48,115.5,1294900006.0
2007-08-28 07:32:00,115.51,115.51,115.5,115.51,105799999.0
2007-08-28 07:33:00,115.51,115.51,115.5,115.51,404699997.0
2007-08-28 07:34:00,115.51,115.52,115.51,115.51,1586200002.0
2007-08-28 07:35:00,115.52,115.53,115.52,115.53,953100008.0
2007-08-28 07:36:00,115.53,115.55,115.53,115.55,1026600005.0
2007-08-28 07:38:00,115.55,115.55,115.52,115.52,1514900011.0
2007-08-28 07:39:00,115.51,115.52,115.51,115.52,851799995.0
2007-08-28 07:40:00,115.52,115.53,115.52,115.53,374100002.0
2007-08-28 07:41:00,115.53,115.54,115.53,115.54,755200020.0
2007-08-28 07:44:00,115.49,115.49,115.47,115.47,1541900003.0
2007-08-28 07:45:00,115.47,115.51,115.47,115.51,845000001.0
2007-08-28 07:46:00,115.5,115.52,115.495,115.52,2125799983.0
2007-08-28 07:47:00,115.52,115.52,115.51,115.51,132700000.0
2007-08-28 07:54:00,115.55,115.57,115.53,115.55,1723500003.0
2007-08-28 07:55:00,115.55,115.58,115.55,115.57,1945399991.0
2007-08-28 07:56:00,115.58,115.58,115.55,115.55,1136800008.0
2007-08-28 07:57:00,115.56,115.57,115.54,115.57,1069899998.0
2007-08-28 07:58:00,115.57,115.57,115.55,115.56,994699997.0
2007-08-28 07:59:00,115.57,115.58,115.57,115.57,887500006.0
2007-08-28 08:08:00,115.5,115.5,115.48,115.49,1298299995.0
2007-08-28 08:09:00,115.48,115.5,115.47,115.48,1156699986.0
2007-08-28 08:14:00,115.51,115.52,115.5,115.51,1864299988.0
2007-08-28 08:16:00,115.55,115.56,115.55,115.56,1076500000.0
2007-08-28 08:22:00,115.51,115.53,115.51,115.51,1896100019.0
2007-08-28 08:23:00,115.52,115.53,115.51,115.52,628400002.0
2007-08-28 08:26:00,115.5,115.53,115.5,115.53,2135800013.0
2007-08-28 08:38:00,115.6,115.6,115.58,115.59,1229600022.0
2007-08-28 08:44:00,115.62,115.62,115.6,115.61,1335299990.0
2007-08-28 08:49:00,115.63,115.63,115.61,115.63,852200002.0
2007-08-28 08:50:00,115.63,115.66,115.63,115.66,2145200046.0
2007-08-28 08:51:00,115.66,115.66,115.62,115.63,1333400025.0
2007-08-28 08:52:00,115.63,115.65,115.63,115.65,1922000000.0
2007-08-28 08:54:00,115.64,115.65,115.62,115.62,1102899997.0
2007-08-28 08:56:00,115.64,115.64,115.62,115.62,1482000009.0
2007-08-28 08:58:00,115.62,115.63,115.59,115.605,1648700000.0
2007-08-28 08:59:00,115.6,115.61,115.58,115.59,1592500005.0
2007-08-28 09:01:00,115.63,115.65,115.62,115.64,2066800044.0
2007-08-28 09:02:00,115.64,115.64,115.61,115.61,2011600041.0
2007-08-28 09:03:00,115.61,115.62,115.59,115.62,1808200020.0
2007-08-28 09:05:00,115.59,115.61,115.59,115.59,1641000014.0
2007-08-28 09:12:00,115.645,115.66,115.645,115.66,929200005.0
2007-08-28 09:14:00,115.64,115.66,115.64,115.64,545800000.0
2007-08-28 09:15:00,115.64,115.65,115.62,115.65,1946190009.0
2007-08-28 09:16:00,115.64,115.64,115.62,115.62,1542699995.0
2007-08-28 09:17:00,115.62,115.63,115.62,115.63,1484000024.0
2007-08-28 09:20:00,115.61,115.62,115.605,115.61,832000000.0
2007-08-28 09:21:00,115.61,115.62,115.6,115.6,1099400008.0
2007-08-28 09:22:00,115.6,115.61,115.59,115.61,1993700025.0
2007-08-28 09:23:00,115.62,115.62,115.59,115.595,1965300010.0
2007-08-28 09:24:00,115.595,115.63,115.59,115.6,1697199998.0
2007-08-28 09:27:00,115.58,115.59,115.54,115.54,1721500007.0
2007-08-28 09:35:00,115.59,115.59,115.58,115.58,1695900007.0
2007-08-28 09:36:00,115.58,115.58,115.57,115.57,792399993.0
2007-08-28 09:41:00,115.6,115.61,115.57,115.58,848700002.0
2007-08-28 09:47:00,115.42,115.44,115.4,115.43,1796000001.0
2007-08-28 09:52:00,115.435,115.46,115.43,115.46,1582100014.0
2007-08-28 09:54:00,115.46,115.46,115.44,115.46,1449900004.0
2007-08-28 10:00:00,115.5,115.51,115.47,115.48,1776999997.0
2007-08-28 10:03:00,115.5,115.51,115.49,115.495,1177800002.0
2007-08-28 10:04:00,115.495,115.5,115.485,115.49,1945139998.0
2007-08-28 10:06:00,115.52,115.52,115.49,115.5,1530200028.0
2007-08-28 10:07:00,115.5,115.5,115.47,115.49,1536600021.0
2007-08-28 10:13:00,115.45,115.45,115.43,115.445,1236000028.0
2007-08-28 10:15:00,115.45,115.46,115.45,115.46,251999998.0
2007-08-28 10:16:00,115.46,115.49,115.46,115.48,1755300008.0
2007-08-28 10:19:00,115.48,115.5,115.48,115.48,1304500003.0
2007-08-28 10:20:00,115.48,115.51,115.48,115.5,1550300007.0
2007-08-28 10:25:00,115.51,115.53,115.5,115.53,1697799999.0
2007-08-28 10:29:00,115.59,115.61,115.575,115.58,2053899995.0
2007-08-28 10:30:00,115.58,115.58,115.54,115.56,2060100004.0
2007-08-28 10:31:00,115.56,115.58,115.55,115.56,1665700020.0
2007-08-28 10:32:00,115.56,115.56,115.545,115.55,1798000025.0
2007-08-28 10:35:00,115.58,115.59,115.57,115.58,361200001.0
2007-08-28 10:36:00,115.58,115.58,115.57,115.58,1103700005.0
2007-08-28 10:37:00,115.58,115.59,115.56,115.565,1653299984.0
2007-08-28 10:38:00,115.57,115.57,115.55,115.56,977000015.0
2007-08-28 10:39:00,115.56,115.59,115.56,115.59,2118399979.0
2007-08-28 10:42:00,115.6,115.6,115.58,115.6,1089200005.0
2007-08-28 10:55:00,115.69,115.7,115.68,115.7,1579600004.0
2007-08-28 10:56:00,115.69,115.69,115.64,115.65,1562400001.0
2007-08-28 10:58:00,115.67,115.68,115.65,115.65,1360999992.0
2007-08-28 11:00:00,115.64,115.64,115.62,115.63,1354699996.0
2007-08-28 11:05:00,115.53,115.54,115.52,115.53,1927900004.0
2007-08-28 11:06:00,115.54,115.54,115.475,115.53,1905100006.0
2007-08-28 11:08:00,115.53,115.53,115.5,115.51,1778199997.0
2007-08-28 11:12:00,115.51,115.51,115.505,115.505,1539400014.0
2007-08-28 11:13:00,115.505,115.52,115.505,115.52,1976500010.0
2007-08-28 11:17:00,115.54,115.56,115.54,115.54,1445300020.0
2007-08-28 11:18:00,115.55,115.56,115.54,115.55,2014400014.0
2007-08-28 11:19:00,115.55,115.56,115.53,115.53,789499991.0
2007-08-28 11:20:00,115.53,115.53,115.51,115.53,1766900014.0
2007-08-28 11:22:00,115.52,115.54,115.52,115.53,1298400000.0
2007-08-28 11:23:00,115.53,115.54,115.52,115.54,1646900013.0
2007-08-28 11:25:00,115.52,115.52,115.48,115.48,1428499997.0
2007-08-28 11:27:00,115.51,115.51,115.505,115.505,524400010.0
2007-08-28 11:34:00,115.57,115.58,115.56,115.565,2113000037.0
2007-08-28 11:36:00,115.59,115.6,115.54,115.55,1708900003.0
2007-08-28 11:37:00,115.545,115.58,115.54,115.57,1554399993.0
2007-08-28 11:38:00,115.57,115.57,115.55,115.555,1133799999.0
2007-08-28 11:39:00,115.56,115.56,115.55,115.56,281600001.0
2007-08-28 11:40:00,115.56,115.56,115.55,115.56,523900000.0
2007-08-28 11:41:00,115.56,115.56,115.55,115.56,540600003.0
2007-08-28 11:43:00,115.58,115.58,115.56,115.58,1358600005.0
2007-08-28 11:44:00,115.58,115.59,115.57,115.575,1618200004.0
2007-08-28 11:45:00,115.58,115.59,115.575,115.58,962699994.0
2007-08-28 11:46:00,115.58,115.59,115.57,115.58,535700005.0
2007-08-28 11:53:00,115.61,115.63,115.61,115.62,1097499999.0
2007-08-28 11:54:00,115.62,115.62,115.6,115.61,1869400000.0
2007-08-28 11:56:00,115.63,115.63,115.61,115.62,1233499997.0
2007-08-28 11:58:00,115.58,115.58,115.55,115.57,1316200005.0
2007-08-28 11:59:00,115.57,115.57,115.52,115.52,1131599999.0
2007-08-28 12:01:00,115.53,115.53,115.51,115.52,1458699992.0
2007-08-28 12:05:00,115.59,115.59,115.55,115.56,2046499996.0
2007-08-28 12:07:00,115.59,115.59,115.56,115.56,1887200026.0
2007-08-28 12:08:00,115.56,115.57,115.55,115.57,1670900000.0
2007-08-28 12:09:00,115.57,115.57,115.54,115.57,601700004.0
2007-08-28 12:12:00,115.55,115.56,115.55,115.56,1761899990.0
2007-08-28 12:13:00,115.56,115.56,115.55,115.55,396300000.0
2007-08-28 12:15:00,115.55,115.58,115.55,115.565,1526100005.0
2007-08-28 12:17:00,115.56,115.57,115.56,115.56,785499992.0
2007-08-28 12:19:00,115.55,115.55,115.53,115.54,2058999993.0
2007-08-28 12:20:00,115.535,115.55,115.535,115.55,1350699997.0
2007-08-28 12:21:00,115.55,115.55,115.54,115.54,488000012.0
2007-08-28 12:22:00,115.54,115.55,115.51,115.53,965549998.0
2007-08-28 12:23:00,115.53,115.53,115.52,115.52,850500003.0
2007-08-28 12:24:00,115.52,115.53,115.52,115.53,536700001.0
2007-08-28 12:25:00,115.53,115.53,115.5,115.52,1773499999.0
2007-08-28 12:26:00,115.52,115.52,115.5,115.51,600100002.0
2007-08-28 12:27:00,115.5,115.5,115.49,115.5,1302899988.0
2007-08-28 12:28:00,115.5,115.51,115.49,115.5,1777200016.0
2007-08-28 12:30:00,115.51,115.51,115.47,115.48,1647700012.0
2007-08-28 12:31:00,115.49,115.49,115.48,115.485,1257299996.0
2007-08-28 12:33:00,115.52,115.54,115.52,115.52,2097599992.0
2007-08-28 12:34:00,115.52,115.53,115.515,115.53,489100000.0
2007-08-28 12:35:00,115.53,115.54,115.53,115.54,163000000.0
2007-08-28 12:36:00,115.54,115.54,115.525,115.53,1419300006.0
2007-08-28 12:40:00,115.59,115.6,115.59,115.59,1062799994.0
2007-08-28 12:41:00,115.59,115.59,115.57,115.58,724299999.0
2007-08-28 12:42:00,115.58,115.58,115.55,115.57,1912599998.0
2007-08-28 12:43:00,115.57,115.58,115.57,115.58,1336900009.0
2007-08-28 12:58:00,115.58,115.59,115.58,115.585,1502700006.0
2007-08-28 12:59:00,115.59,115.59,115.525,115.54,1916499995.0
2007-08-28 13:09:00,115.53,115.53,115.52,115.53,1666600042.0
2007-08-28 13:19:00,115.48,115.5,115.48,115.49,1478600020.0
2007-08-28 13:27:00,115.52,115.53,115.51,115.53,1699599996.0
2007-08-28 13:36:00,115.545,115.58,115.545,115.575,1872400010.0
2007-08-28 13:40:00,115.57,115.57,115.56,115.57,1752100002.0
2007-08-28 13:42:00,115.575,115.58,115.55,115.56,2127899985.0
2007-08-28 13:43:00,115.56,115.56,115.56,115.56,367000003.0
2007-08-28 13:46:00,115.55,115.56,115.55,115.55,813999997.0
2007-08-28 13:49:00,115.55,115.57,115.55,115.56,926099995.0
2007-08-28 13:50:00,115.56,115.56,115.54,115.55,613160010.0
2007-08-28 13:51:00,115.55,115.55,115.54,115.54,461600000.0
2007-08-28 13:56:00,115.55,115.55,115.52,115.52,1499200010.0
2007-08-28 13:57:00,115.52,115.525,115.5,115.52,1487299995.0
2007-08-28 13:58:00,115.52,115.54,115.51,115.52,1924100014.0
2007-08-28 14:01:00,115.49,115.51,115.49,115.51,1527900020.0
2007-08-28 14:02:00,115.51,115.51,115.51,115.51,172000000.0
2007-08-28 14:03:00,115.51,115.51,115.47,115.48,2103050022.0
2007-08-28 14:05:00,115.47,115.47,115.39,115.39,2102200011.0
2007-08-28 14:28:00,115.3,115.3,115.285,115.29,1991799983.0
2007-08-28 14:32:00,115.275,115.3,115.275,115.29,1229699991.0
2007-08-28 14:33:00,115.29,115.31,115.28,115.31,943300020.0
2007-08-28 14:39:00,115.35,115.35,115.31,115.325,1962500019.0
2007-08-28 14:41:00,115.33,115.33,115.305,115.31,911200009.0
2007-08-28 14:42:00,115.305,115.31,115.3,115.31,2022299992.0
2007-08-28 14:45:00,115.29,115.3,115.28,115.29,1811300001.0
2007-08-28 14:46:00,115.29,115.3,115.28,115.29,707108009.0
2007-08-28 14:58:00,115.27,115.29,115.26,115.275,1929400000.0
2007-08-28 15:16:00,115.18,115.19,115.17,115.18,1331099991.0
2007-08-28 15:21:00,115.21,115.22,115.185,115.19,341600000.0
2007-08-28 15:24:00,115.17,115.18,115.145,115.16,1879999996.0
2007-08-28 15:26:00,115.13,115.13,115.1,115.1,1872899992.0
2007-08-28 16:23:00,115.1,115.1,115.06,115.065,2013599988.0
2007-08-28 16:43:00,114.96,114.965,114.94,114.94,1153300002.0
2007-08-28 17:02:00,114.91,114.92,114.905,114.91,1327200005.0
2007-08-28 17:03:00,114.905,114.91,114.855,114.88,1208799993.0
2007-08-28 17:08:00,114.92,114.93,114.9,114.9,1641000041.0
2007-08-28 17:35:00,114.66,114.67,114.58,114.58,1682500007.0
2007-08-28 17:42:00,114.63,114.63,114.6,114.61,1104800005.0
2007-08-28 17:43:00,114.61,114.63,114.6,114.61,2100599998.0
2007-08-28 18:01:00,114.7,114.7,114.675,114.68,786300000.0
2007-08-28 18:02:00,114.67,114.7,114.67,114.7,1300500009.0
2007-08-28 18:08:00,114.7,114.74,114.7,114.74,2058400004.0
2007-08-28 18:11:00,114.735,114.76,114.735,114.76,823199996.0
2007-08-28 18:12:00,114.76,114.76,114.735,114.75,911099993.0
2007-08-28 18:13:00,114.75,114.76,114.735,114.74,1892000014.0
2007-08-28 18:14:00,114.74,114.76,114.74,114.76,221499996.0
2007-08-28 18:22:00,114.84,114.845,114.805,114.81,1481900000.0
2007-08-28 18:29:00,114.81,114.82,114.81,114.82,216500000.0
2007-08-28 18:30:00,114.82,114.86,114.81,114.85,2048599989.0
2007-08-28 18:31:00,114.85,114.86,114.85,114.86,540599999.0
2007-08-28 18:33:00,114.855,114.89,114.855,114.89,948300003.0
2007-08-28 18:34:00,114.89,114.895,114.88,114.88,118999999.0
2007-08-28 18:37:00,114.92,114.93,114.88,114.88,2006399997.0
2007-08-28 18:38:00,114.88,114.89,114.865,114.87,1677699971.0
2007-08-28 18:39:00,114.87,114.87,114.865,114.865,217300002.0
2007-08-28 18:41:00,114.84,114.84,114.835,114.84,917140017.0
2007-08-28 18:42:00,114.84,114.84,114.835,114.84,321300000.0
2007-08-28 18:43:00,114.84,114.84,114.835,114.84,903950005.0
2007-08-28 18:44:00,114.84,114.85,114.835,114.835,1154800003.0
2007-08-28 18:45:00,114.84,114.84,114.835,114.84,635400005.0
2007-08-28 18:46:00,114.84,114.84,114.82,114.83,620699992.0
2007-08-28 18:48:00,114.815,114.82,114.785,114.785,1418800003.0
2007-08-28 18:49:00,114.785,114.81,114.785,114.79,1437199991.0
2007-08-28 18:50:00,114.79,114.82,114.79,114.82,2107600021.0
2007-08-28 18:51:00,114.815,114.83,114.815,114.825,577500002.0
2007-08-28 18:53:00,114.83,114.86,114.83,114.86,1537100006.0
2007-08-28 18:54:00,114.86,114.88,114.84,114.86,1566240014.0
2007-08-28 18:55:00,114.86,114.86,114.855,114.86,98900000.0
2007-08-28 18:56:00,114.86,114.86,114.815,114.82,357400000.0
2007-08-28 18:57:00,114.82,114.82,114.815,114.82,115900000.0
2007-08-28 18:58:00,114.82,114.82,114.81,114.82,299299999.0
2007-08-28 18:59:00,114.82,114.84,114.805,114.83,730900000.0
2007-08-28 19:00:00,114.83,114.84,114.82,114.82,962300003.0
2007-08-28 19:01:00,114.825,114.86,114.82,114.84,975999990.0
2007-08-28 19:02:00,114.84,114.84,114.825,114.83,376599999.0
2007-08-28 19:03:00,114.83,114.83,114.815,114.82,331000005.0
2007-08-28 19:04:00,114.82,114.82,114.82,114.82,71000001.0
2007-08-28 19:05:00,114.815,114.83,114.8,114.82,761799993.0
2007-08-28 19:06:00,114.82,114.83,114.815,114.83,528300009.0
2007-08-28 19:07:00,114.82,114.83,114.82,114.825,589200005.0
2007-08-28 19:08:00,114.83,114.83,114.79,114.8,2145100000.0
2007-08-28 19:10:00,114.77,114.775,114.75,114.75,1183899993.0
2007-08-28 19:11:00,114.75,114.76,114.745,114.75,1025600003.0
2007-08-28 19:12:00,114.75,114.75,114.745,114.745,942400030.0
2007-08-28 19:13:00,114.745,114.76,114.745,114.745,1376499998.0
2007-08-28 19:19:00,114.69,114.69,114.67,114.68,1700900003.0
2007-08-28 19:20:00,114.68,114.69,114.67,114.685,560199996.0
2007-08-28 19:21:00,114.685,114.69,114.67,114.68,757299999.0
2007-08-28 19:22:00,114.68,114.7,114.68,114.7,1132399985.0
2007-08-28 19:24:00,114.72,114.72,114.7,114.705,597399997.0
2007-08-28 19:25:00,114.705,114.71,114.695,114.71,446399994.0
2007-08-28 19:26:00,114.71,114.72,114.7,114.7,834700007.0
2007-08-28 19:27:00,114.7,114.71,114.7,114.71,1242200014.0
2007-08-28 19:28:00,114.71,114.72,114.71,114.72,172700000.0
2007-08-28 19:29:00,114.72,114.75,114.715,114.73,1303800013.0
2007-08-28 19:30:00,114.73,114.74,114.72,114.74,799100009.0
2007-08-28 19:31:00,114.735,114.74,114.735,114.74,14300000.0
2007-08-28 19:32:00,114.74,114.745,114.72,114.72,1112700002.0
2007-08-28 19:33:00,114.73,114.73,114.725,114.725,138399997.0
2007-08-28 19:34:00,114.73,114.73,114.72,114.73,330399999.0
2007-08-28 19:35:00,114.72,114.725,114.68,114.7,1893200007.0
2007-08-28 19:36:00,114.7,114.73,114.695,114.73,1116300004.0
2007-08-28 19:42:00,114.82,114.82,114.81,114.81,1093500002.0
2007-08-28 19:44:00,114.82,114.84,114.82,114.84,979700015.0
2007-08-28 19:47:00,114.865,114.89,114.865,114.89,1135499983.0
2007-08-28 19:50:00,114.9,114.91,114.89,114.905,1139700020.0
2007-08-28 19:51:00,114.91,114.91,114.895,114.9,914300004.0
2007-08-28 19:52:00,114.895,114.92,114.89,114.89,1132400017.0
2007-08-28 19:53:00,114.895,114.895,114.87,114.87,1003999986.0
2007-08-28 19:54:00,114.87,114.88,114.87,114.88,1248000003.0
2007-08-28 19:55:00,114.88,114.88,114.87,114.88,468199998.0
2007-08-28 19:56:00,114.88,114.88,114.88,114.88,140600000.0
2007-08-28 19:57:00,114.88,114.89,114.855,114.87,745200000.0
2007-08-28 19:58:00,114.865,114.89,114.865,114.89,1239100000.0
2007-08-28 19:59:00,114.89,114.9,114.89,114.89,1630000010.0
2007-08-28 20:08:00,114.75,114.75,114.73,114.74,1513899997.0
2007-08-28 20:26:00,114.75,114.75,114.725,114.74,1335499999.0
2007-08-28 20:29:00,114.74,114.745,114.725,114.745,1718800001.0
2007-08-28 20:40:00,114.63,114.64,114.6,114.63,1939299998.0
2007-08-28 20:41:00,114.63,114.63,114.61,114.62,2075700010.0
2007-08-28 20:47:00,114.64,114.64,114.61,114.61,871600002.0
2007-08-28 20:49:00,114.62,114.62,114.6,114.6,1159000014.0
2007-08-28 20:50:00,114.6,114.61,114.59,114.595,853000000.0
2007-08-28 20:52:00,114.59,114.62,114.59,114.6,1246400004.0
2007-08-28 20:54:00,114.57,114.57,114.525,114.525,1626000025.0
2007-08-28 20:55:00,114.525,114.54,114.505,114.54,1484100003.0
2007-08-28 20:57:00,114.545,114.56,114.52,114.53,975400000.0
2007-08-28 20:59:00,114.56,114.57,114.535,114.57,1924499995.0
2007-08-28 21:06:00,114.61,114.63,114.61,114.62,1910299978.0
2007-08-28 21:11:00,114.59,114.6,114.58,114.58,2100600008.0
2007-08-28 21:12:00,114.59,114.6,114.58,114.6,1150800033.0
2007-08-28 21:14:00,114.58,114.58,114.57,114.57,1204700005.0
2007-08-28 21:15:00,114.56,114.59,114.56,114.58,543199996.0
2007-08-28 21:16:00,114.58,114.59,114.55,114.585,1965500015.0
2007-08-28 21:17:00,114.59,114.61,114.585,114.61,1659300002.0
2007-08-28 21:19:00,114.59,114.61,114.58,114.605,1253000019.0
2007-08-28 21:20:00,114.605,114.605,114.59,114.59,114500000.0
2007-08-28 21:22:00,114.6,114.605,114.59,114.605,909499991.0
2007-08-28 21:25:00,114.565,114.565,114.54,114.54,503907999.0
2007-08-28 21:28:00,114.51,114.53,114.505,114.52,1914800001.0
2007-08-28 21:29:00,114.53,114.53,114.51,114.52,1979400006.0
2007-08-28 21:30:00,114.52,114.53,114.52,114.52,1677199988.0
2007-08-28 21:31:00,114.52,114.52,114.51,114.51,1401499994.0
2007-08-28 21:32:00,114.51,114.53,114.51,114.525,782799999.0
2007-08-28 21:45:00,114.5,114.5,114.45,114.45,1352899996.0
2007-08-28 21:49:00,114.33,114.36,114.33,114.35,1784299994.0
2007-08-28 21:50:00,114.35,114.37,114.35,114.36,1898300006.0
2007-08-28 21:51:00,114.36,114.36,114.31,114.33,1507599992.0
2007-08-28 21:52:00,114.33,114.33,114.31,114.32,1338900004.0
2007-08-28 21:53:00,114.32,114.34,114.31,114.31,1071200000.0
2007-08-28 21:54:00,114.31,114.33,114.31,114.31,1020600003.0
2007-08-28 21:55:00,114.31,114.33,114.31,114.32,1350699999.0
2007-08-28 21:56:00,114.32,114.35,114.32,114.35,621999999.0
2007-08-28 21:57:00,114.35,114.36,114.34,114.36,1194699996.0
2007-08-28 21:59:00,114.35,114.38,114.35,114.38,2073499984.0
2007-08-28 22:00:00,114.38,114.43,114.37,114.42,1626400002.0
2007-08-28 22:01:00,114.42,114.43,114.38,114.38,1804999994.0
2007-08-28 22:02:00,114.38,114.38,114.37,114.38,1055700003.0
2007-08-28 22:03:00,114.38,114.38,114.36,114.36,578200001.0
2007-08-28 22:04:00,114.355,114.38,114.34,114.37,1929899985.0
2007-08-28 22:05:00,114.37,114.39,114.36,114.38,157600000.0
2007-08-28 22:06:00,114.385,114.4,114.37,114.4,602499998.0
2007-08-28 22:07:00,114.4,114.41,114.38,114.4,148700000.0
2007-08-28 22:08:00,114.4,114.42,114.375,114.42,1261500000.0
2007-08-28 22:09:00,114.42,114.44,114.42,114.44,1515299999.0
2007-08-28 22:10:00,114.43,114.44,114.42,114.43,357400002.0
2007-08-28 22:11:00,114.425,114.46,114.42,114.46,544399999.0
2007-08-28 22:12:00,114.46,114.47,114.42,114.43,992200003.0
2007-08-28 22:18:00,114.29,114.31,114.27,114.28,1906399978.0
2007-08-28 22:19:00,114.28,114.28,114.26,114.27,1278299998.0
2007-08-28 22:20:00,114.27,114.28,114.26,114.28,1225100004.0
2007-08-28 22:22:00,114.27,114.3,114.265,114.285,920599997.0
2007-08-28 22:23:00,114.28,114.28,114.25,114.25,399800000.0
2007-08-28 22:24:00,114.25,114.27,114.25,114.26,667000009.0
2007-08-28 22:25:00,114.26,114.26,114.2,114.23,1778499996.0
2007-08-28 22:26:00,114.225,114.26,114.215,114.25,1319899991.0
2007-08-28 22:27:00,114.24,114.25,114.24,114.25,407999999.0
2007-08-28 22:28:00,114.25,114.25,114.25,114.25,142900000.0
2007-08-28 22:29:00,114.25,114.25,114.21,114.23,850099997.0
2007-08-28 22:30:00,114.23,114.23,114.23,114.23,282300000.0
2007-08-28 22:31:00,114.23,114.31,114.23,114.31,1370199997.0
2007-08-28 22:32:00,114.31,114.33,114.3,114.33,1025799998.0
2007-08-28 22:33:00,114.33,114.4,114.305,114.39,1712299994.0
2007-08-28 22:34:00,114.4,114.4,114.37,114.395,2097099987.0
2007-08-28 22:35:00,114.4,114.41,114.37,114.4,554500001.0
2007-08-28 22:36:00,114.4,114.44,114.4,114.42,1989600012.0
2007-08-28 22:37:00,114.43,114.43,114.39,114.39,845700001.0
2007-08-28 22:38:00,114.39,114.405,114.39,114.39,876699993.0
2007-08-28 22:39:00,114.39,114.4,114.35,114.35,1126179996.0
2007-08-28 22:40:00,114.35,114.35,114.33,114.33,1592200000.0
2007-08-28 22:41:00,114.33,114.33,114.32,114.32,170300003.0
2007-08-28 22:42:00,114.32,114.32,114.25,114.28,934300004.0
2007-08-28 22:43:00,114.28,114.29,114.27,114.27,132600000.0
2007-08-28 22:44:00,114.27,114.29,114.26,114.29,359200000.0
2007-08-28 22:45:00,114.29,114.29,114.25,114.25,982099995.0
2007-08-28 22:46:00,114.25,114.29,114.25,114.27,1986300013.0
2007-08-28 22:47:00,114.28,114.28,114.26,114.27,1879600038.0
2007-08-28 22:48:00,114.28,114.28,114.25,114.26,398100003.0
2007-08-28 22:49:00,114.26,114.26,114.25,114.26,338600000.0
2007-08-28 22:50:00,114.26,114.27,114.23,114.26,1766810003.0
2007-08-28 22:51:00,114.26,114.27,114.25,114.26,525700001.0
2007-08-28 22:52:00,114.26,114.29,114.26,114.26,396300000.0
2007-08-28 22:53:00,114.26,114.29,114.25,114.27,913300024.0
2007-08-28 22:54:00,114.27,114.29,114.26,114.29,643399996.0
2007-08-28 22:55:00,114.29,114.29,114.26,114.29,309700003.0
2007-08-28 22:56:00,114.29,114.29,114.27,114.28,1464900001.0
2007-08-28 22:57:00,114.28,114.3,114.27,114.28,724100001.0
2007-08-28 22:58:00,114.28,114.29,114.26,114.26,1083000004.0
2007-08-28 22:59:00,114.26,114.26,114.24,114.25,1060600006.0
2007-08-28 23:00:00,114.25,114.28,114.23,114.24,371500000.0
2007-08-28 23:01:00,114.24,114.24,114.23,114.24,171200000.0
2007-08-28 23:02:00,114.24,114.25,114.22,114.22,359000000.0
2007-08-28 23:03:00,114.24,114.24,114.16,114.17,937400000.0
2007-08-28 23:04:00,114.17,114.17,114.13,114.14,1578200001.0
2007-08-28 23:05:00,114.15,114.17,114.15,114.17,284000000.0
2007-08-28 23:06:00,114.17,114.18,114.17,114.17,704799994.0
2007-08-28 23:07:00,114.18,114.19,114.15,114.15,724000002.0
2007-08-28 23:08:00,114.16,114.17,114.15,114.16,467300002.0
2007-08-28 23:09:00,114.16,114.18,114.14,114.16,648500006.0
2007-08-28 23:10:00,114.16,114.18,114.15,114.17,310800004.0
2007-08-28 23:11:00,114.17,114.18,114.14,114.16,547999999.0
2007-08-28 23:12:00,114.16,114.16,114.15,114.16,135000002.0
2007-08-28 23:13:00,114.16,114.16,114.14,114.15,816320001.0
2007-08-28 23:14:00,114.15,114.15,114.13,114.14,474319997.0
2007-08-28 23:15:00,114.14,114.16,114.13,114.16,617700002.0
2007-08-28 23:16:00,114.15,114.16,114.14,114.14,348999998.0
2007-08-28 23:17:00,114.14,114.15,114.14,114.14,859500009.0
2007-08-28 23:18:00,114.13,114.15,114.13,114.13,1908299988.0
2007-08-28 23:19:00,114.14,114.15,114.13,114.14,788600010.0
2007-08-28 23:20:00,114.14,114.17,114.14,114.16,715900004.0
2007-08-28 23:21:00,114.15,114.15,114.13,114.14,334499997.0
2007-08-28 23:22:00,114.14,114.14,114.11,114.14,536199997.0
2007-08-28 23:23:00,114.115,114.13,114.1,114.1,769300002.0
2007-08-28 23:24:00,114.11,114.13,114.1,114.13,643500006.0
2007-08-28 23:25:00,114.13,114.18,114.13,114.17,1675200023.0
2007-08-28 23:26:00,114.16,114.17,114.16,114.17,803200002.0
2007-08-28 23:27:00,114.17,114.17,114.165,114.165,261400000.0
2007-08-28 23:28:00,114.165,114.165,114.165,114.165,48000000.0
2007-08-28 23:29:00,114.165,114.165,114.14,114.14,32000000.0
2007-08-28 23:30:00,114.14,114.17,114.13,114.17,2040900035.0
2007-08-28 23:31:00,114.17,114.2,114.17,114.2,1222700007.0
2007-08-28 23:32:00,114.2,114.24,114.17,114.24,1451900025.0
2007-08-28 23:33:00,114.24,114.24,114.17,114.2,556100005.0
2007-08-28 23:34:00,114.2,114.23,114.2,114.23,616000010.0
2007-08-28 23:35:00,114.23,114.23,114.23,114.23,220900002.0
2007-08-28 23:36:00,114.23,114.25,114.23,114.25,185700004.0
2007-08-28 23:37:00,114.25,114.25,114.22,114.23,1066300011.0
2007-08-28 23:38:00,114.23,114.24,114.21,114.21,813599999.0
2007-08-28 23:39:00,114.21,114.22,114.21,114.22,243400000.0
2007-08-28 23:40:00,114.22,114.22,114.22,114.22,35800000.0
2007-08-28 23:41:00,114.22,114.22,114.22,114.22,19900000.0
2007-08-28 23:42:00,114.22,114.22,114.21,114.22,117200000.0
2007-08-28 23:43:00,114.22,114.22,114.19,114.2,351300007.0
2007-08-28 23:44:00,114.21,114.22,114.21,114.22,204400000.0
2007-08-28 23:45:00,114.22,114.25,114.22,114.24,996699999.0
2007-08-28 23:46:00,114.25,114.25,114.25,114.25,429400000.0
2007-08-28 23:47:00,114.25,114.25,114.23,114.24,1330000015.0
2007-08-28 23:48:00,114.24,114.25,114.23,114.25,783900011.0
2007-08-28 23:49:00,114.24,114.24,114.21,114.23,863200024.0
2007-08-28 23:50:00,114.23,114.23,114.22,114.22,356800010.0
2007-08-28 23:51:00,114.23,114.23,114.22,114.22,233300007.0
2007-08-28 23:52:00,114.22,114.22,114.22,114.22,18299999.0
2007-08-28 23:53:00,114.22,114.22,114.21,114.21,189600001.0
2007-08-28 23:54:00,114.2,114.21,114.15,114.165,786199997.0
2007-08-28 23:55:00,114.165,114.17,114.11,114.11,530500003.0
2007-08-28 23:56:00,114.12,114.185,114.1,114.185,924299999.0
2007-08-28 23:57:00,114.18,114.18,114.15,114.16,544100007.0
2007-08-28 23:58:00,114.16,114.17,114.14,114.14,239000002.0
2007-08-28 23:59:00,114.14,114.15,114.14,114.14,396400001.0
2007-08-29 00:00:00,114.14,114.15,114.13,114.15,262700003.0
2007-08-29 00:01:00,114.15,114.15,114.12,114.13,274999999.0
2007-08-29 00:02:00,114.13,114.14,114.11,114.14,212700000.0
2007-08-29 00:03:00,114.14,114.14,114.12,114.12,343799995.0
2007-08-29 00:04:00,114.12,114.19,114.12,114.18,883100004.0
2007-08-29 00:05:00,114.18,114.18,114.15,114.17,1579399988.0
2007-08-29 00:06:00,114.165,114.19,114.16,114.18,1579399988.0
2007-08-29 00:07:00,114.16,114.17,114.15,114.16,283000003.0
2007-08-29 00:08:00,114.17,114.18,114.15,114.17,283000003.0
2007-08-29 00:09:00,114.17,114.19,114.17,114.19,373699999.0
2007-08-29 00:10:00,114.19,114.24,114.18,114.23,726100000.0
2007-08-29 00:11:00,114.22,114.23,114.21,114.22,715600000.0
2007-08-29 00:12:00,114.22,114.22,114.2,114.22,790299998.0
2007-08-29 00:13:00,114.21,114.22,114.21,114.21,1554999973.0
2007-08-29 00:14:00,114.22,114.25,114.21,114.24,1366900004.0
2007-08-29 00:15:00,114.24,114.29,114.19,114.23,1763449997.0
2007-08-29 00:16:00,114.24,114.31,114.24,114.28,1763449997.0
2007-08-29 00:17:00,114.27,114.28,114.24,114.26,1763449997.0
2007-08-29 00:18:00,114.27,114.29,114.245,114.27,1763449997.0
2007-08-29 00:19:00,114.26,114.27,114.25,114.25,236600000.0
2007-08-29 00:20:00,114.27,114.27,114.25,114.26,236600000.0
2007-08-29 00:21:00,114.26,114.29,114.26,114.28,228600001.0
2007-08-29 00:22:00,114.28,114.29,114.27,114.28,660999997.0
2007-08-29 00:23:00,114.28,114.33,114.28,114.31,818499991.0
2007-08-29 00:24:00,114.31,114.31,114.22,114.23,1118199980.0
2007-08-29 00:25:00,114.24,114.24,114.2,114.21,1118199980.0
2007-08-29 00:26:00,114.22,114.25,114.22,114.24,1118199980.0
2007-08-29 00:27:00,114.24,114.24,114.24,114.24,78600000.0
2007-08-29 00:28:00,114.24,114.26,114.24,114.26,234799997.0
2007-08-29 00:29:00,114.26,114.26,114.23,114.24,1363099999.0
2007-08-29 00:30:00,114.23,114.24,114.22,114.23,1892299991.0
2007-08-29 00:31:00,114.21,114.22,114.2,114.21,1622699992.0
2007-08-29 00:32:00,114.2,114.2,114.17,114.17,1622699992.0
2007-08-29 00:33:00,114.18,114.21,114.17,114.21,1622699992.0
2007-08-29 00:34:00,114.21,114.23,114.205,114.22,1005400014.0
2007-08-29 00:35:00,114.22,114.22,114.19,114.21,247000006.0
2007-08-29 00:36:00,114.21,114.22,114.205,114.21,675999990.0
2007-08-29 00:37:00,114.22,114.23,114.21,114.23,1899800004.0
2007-08-29 00:38:00,114.225,114.29,114.22,114.275,1352899997.0
2007-08-29 00:39:00,114.28,114.31,114.27,114.29,1778600004.0
2007-08-29 00:40:00,114.29,114.29,114.275,114.28,616099996.0
2007-08-29 00:41:00,114.28,114.28,114.27,114.28,606199988.0
2007-08-29 00:42:00,114.28,114.28,114.27,114.27,379599988.0
2007-08-29 00:43:00,114.27,114.29,114.27,114.27,1107600004.0
2007-08-29 00:44:00,114.26,114.28,114.24,114.24,2036399983.0
2007-08-29 00:45:00,114.25,114.25,114.2,114.23,2036399983.0
2007-08-29 00:46:00,114.22,114.25,114.21,114.23,1330299994.0
2007-08-29 00:47:00,114.23,114.24,114.23,114.24,662700002.0
2007-08-29 00:48:00,114.24,114.25,114.23,114.23,620100003.0
2007-08-29 00:49:00,114.23,114.24,114.23,114.24,521800002.0
2007-08-29 00:50:00,114.24,114.29,114.24,114.28,1737899997.0
2007-08-29 00:51:00,114.28,114.29,114.26,114.29,1291200005.0
2007-08-29 00:52:00,114.3,114.33,114.295,114.3,1147500004.0
2007-08-29 00:53:00,114.3,114.3,114.26,114.27,1154299997.0
2007-08-29 00:54:00,114.26,114.27,114.25,114.26,802900002.0
2007-08-29 00:55:00,114.26,114.265,114.255,114.265,379200006.0
2007-08-29 00:56:00,114.26,114.27,114.26,114.26,533900005.0
2007-08-29 00:57:00,114.26,114.26,114.24,114.25,114600000.0
2007-08-29 00:58:00,114.26,114.29,114.26,114.29,1384000002.0
2007-08-29 00:59:00,114.28,114.34,114.28,114.34,1653999991.0
2007-08-29 01:00:00,114.34,114.37,114.33,114.33,771200003.0
2007-08-29 01:01:00,114.33,114.34,114.33,114.33,581799996.0
2007-08-29 01:02:00,114.32,114.34,114.31,114.31,704499999.0
2007-08-29 01:03:00,114.33,114.34,114.32,114.33,704499999.0
2007-08-29 01:04:00,114.33,114.33,114.31,114.31,320100002.0
2007-08-29 01:05:00,114.31,114.32,114.305,114.31,431099997.0
2007-08-29 01:06:00,114.305,114.32,114.305,114.32,255899998.0
2007-08-29 01:07:00,114.32,114.32,114.27,114.27,1173599994.0
2007-08-29 01:08:00,114.27,114.28,114.24,114.25,2009500010.0
2007-08-29 01:09:00,114.24,114.26,114.23,114.25,1718759998.0
2007-08-29 01:10:00,114.245,114.3,114.24,114.29,700000001.0
2007-08-29 01:11:00,114.29,114.29,114.25,114.26,423399998.0
2007-08-29 01:12:00,114.26,114.28,114.26,114.26,186600000.0
2007-08-29 01:13:00,114.26,114.305,114.26,114.305,731900010.0
2007-08-29 01:14:00,114.26,114.32,114.26,114.29,1038300000.0
2007-08-29 01:15:00,114.3,114.3,114.26,114.28,1038300000.0
2007-08-29 01:16:00,114.28,114.28,114.26,114.28,807300005.0
2007-08-29 01:17:00,114.28,114.33,114.28,114.33,939899999.0
2007-08-29 01:18:00,114.33,114.34,114.32,114.33,1580399993.0
2007-08-29 01:19:00,114.31,114.34,114.27,114.27,1719799980.0
2007-08-29 01:20:00,114.26,114.33,114.26,114.29,1719799980.0
2007-08-29 01:21:00,114.285,114.31,114.27,114.27,1778099997.0
2007-08-29 01:22:00,114.27,114.28,114.25,114.27,1271249993.0
2007-08-29 01:23:00,114.27,114.27,114.25,114.26,984499990.0
2007-08-29 01:24:00,114.26,114.3,114.24,114.27,2018499983.0
2007-08-29 01:25:00,114.27,114.28,114.26,114.28,479300002.0
2007-08-29 01:26:00,114.28,114.29,114.25,114.26,1538811985.0
2007-08-29 01:27:00,114.26,114.26,114.22,114.22,1456099995.0
2007-08-29 01:28:00,114.22,114.22,114.19,114.2,1041700006.0
2007-08-29 01:29:00,114.2,114.24,114.19,114.23,1194700002.0
2007-08-29 01:30:00,114.21,114.22,114.16,114.21,1194700002.0
2007-08-29 01:31:00,114.22,114.22,114.18,114.19,1194700002.0
2007-08-29 01:32:00,114.18,114.19,114.165,114.175,1019999994.0
2007-08-29 01:33:00,114.175,114.2,114.15,114.18,1537700008.0
2007-08-29 01:34:00,114.18,114.2,114.17,114.175,1889100010.0
2007-08-29 01:35:00,114.18,114.18,114.125,114.16,1229799997.0
2007-08-29 01:36:00,114.16,114.16,114.1,114.12,1867800011.0
2007-08-29 01:37:00,114.12,114.14,114.1,114.12,722990002.0
2007-08-29 01:38:00,114.12,114.18,114.115,114.15,1100170007.0
2007-08-29 01:39:00,114.15,114.17,114.12,114.12,880100000.0
2007-08-29 01:40:00,114.12,114.13,114.09,114.1,1265310010.0
2007-08-29 01:41:00,114.1,114.13,114.09,114.1,1329799998.0
2007-08-29 01:42:00,114.1,114.1,114.015,114.05,1519699998.0
2007-08-29 01:43:00,114.05,114.07,114.035,114.05,963999998.0
2007-08-29 01:44:00,114.05,114.09,114.04,114.05,1246200007.0
2007-08-29 01:45:00,114.06,114.08,114.05,114.07,1246200007.0
2007-08-29 01:46:00,114.03,114.05,114.0,114.04,1057600026.0
2007-08-29 01:47:00,114.05,114.06,114.02,114.04,1057600026.0
2007-08-29 01:48:00,114.02,114.03,113.94,114.02,1747300025.0
2007-08-29 01:49:00,114.03,114.05,113.97,114.01,1747300025.0
2007-08-29 01:50:00,114.02,114.02,113.87,113.89,1747300025.0
2007-08-29 01:51:00,113.91,113.93,113.855,113.92,1747300025.0
2007-08-29 01:52:00,113.91,113.95,113.89,113.95,1211100004.0
2007-08-29 01:53:00,113.96,114.02,113.94,114.02,1211100004.0
2007-08-29 01:54:00,114.03,114.07,113.98,114.02,1211100004.0
2007-08-29 01:55:00,114.03,114.03,113.98,113.98,1211100004.0
2007-08-29 01:56:00,113.97,113.97,113.93,113.95,1211100004.0
2007-08-29 01:57:00,113.96,114.03,113.95,114.03,1211100004.0
2007-08-29 01:58:00,114.04,114.04,113.985,113.99,1211100004.0
2007-08-29 01:59:00,113.99,114.01,113.97,113.97,1564000011.0
2007-08-29 02:00:00,113.97,114.05,113.97,114.05,2023400011.0
2007-08-29 02:01:00,114.04,114.05,114.02,114.04,2023400011.0
2007-08-29 02:02:00,114.03,114.04,113.92,113.94,2023400011.0
2007-08-29 02:03:00,113.93,113.97,113.93,113.96,2023400011.0
2007-08-29 02:04:00,113.96,114.02,113.95,114.0,1693000018.0
2007-08-29 02:05:00,113.99,113.99,113.91,113.93,1693000018.0
2007-08-29 02:06:00,113.94,113.99,113.93,113.99,1693000018.0
2007-08-29 02:07:00,113.99,114.0,113.97,113.97,1693000018.0
2007-08-29 02:08:00,113.96,113.98,113.96,113.98,967900009.0
2007-08-29 02:09:00,114.0,114.0,113.97,113.97,967900009.0
2007-08-29 02:10:00,113.98,113.98,113.94,113.94,1359999994.0
2007-08-29 02:11:00,113.95,113.99,113.95,113.99,1359999994.0
2007-08-29 02:12:00,114.0,114.06,114.0,114.04,1359999994.0
2007-08-29 02:13:00,114.035,114.06,114.02,114.02,1359999994.0
2007-08-29 02:14:00,114.01,114.05,113.98,113.99,1198200011.0
2007-08-29 02:15:00,114.0,114.05,114.0,114.04,1198200011.0
2007-08-29 02:16:00,114.045,114.07,114.045,114.07,1198200011.0
2007-08-29 02:17:00,114.07,114.09,114.01,114.02,1871800023.0
2007-08-29 02:18:00,114.03,114.05,114.03,114.04,1871800023.0
2007-08-29 02:19:00,114.05,114.05,114.03,114.04,1871800023.0
2007-08-29 02:20:00,114.04,114.08,114.03,114.06,941300001.0
2007-08-29 02:21:00,114.06,114.1,114.06,114.1,853380007.0
2007-08-29 02:22:00,114.08,114.08,114.04,114.07,812899999.0
2007-08-29 02:23:00,114.08,114.1,114.07,114.07,812899999.0
2007-08-29 02:24:00,114.07,114.105,114.06,114.09,1534099999.0
2007-08-29 02:25:00,114.07,114.07,114.05,114.07,1835199977.0
2007-08-29 02:26:00,114.08,114.1,114.07,114.1,1835199977.0
2007-08-29 02:27:00,114.09,114.1,114.02,114.09,1835199977.0
2007-08-29 02:28:00,114.1,114.11,114.08,114.1,1835199977.0
2007-08-29 02:29:00,114.11,114.11,114.09,114.1,1835199977.0
2007-08-29 02:30:00,114.1,114.12,114.08,114.12,1014400001.0
2007-08-29 02:31:00,114.13,114.14,114.115,114.14,1014400001.0
2007-08-29 02:32:00,114.13,114.15,114.11,114.14,1626700003.0
2007-08-29 02:33:00,114.15,114.19,114.14,114.14,1626700003.0
2007-08-29 02:34:00,114.14,114.16,114.14,114.16,1626700003.0
2007-08-29 02:35:00,114.16,114.17,114.14,114.16,1926600001.0
2007-08-29 02:36:00,114.15,114.17,114.14,114.14,1072299994.0
2007-08-29 02:37:00,114.15,114.16,114.15,114.15,1072299994.0
2007-08-29 02:38:00,114.15,114.17,114.13,114.13,1072299994.0
2007-08-29 02:39:00,114.13,114.14,114.12,114.12,1788180003.0
2007-08-29 02:40:00,114.12,114.12,114.08,114.095,1788180003.0
2007-08-29 02:41:00,114.09,114.12,114.09,114.12,1946999988.0
2007-08-29 02:42:00,114.12,114.16,114.11,114.15,1925800011.0
2007-08-29 02:43:00,114.13,114.14,114.12,114.14,1979600012.0
2007-08-29 02:44:00,114.15,114.17,114.14,114.14,1979600012.0
2007-08-29 02:45:00,114.14,114.15,114.13,114.14,607399997.0
2007-08-29 02:46:00,114.14,114.15,114.12,114.14,939899998.0
2007-08-29 02:47:00,114.14,114.16,114.14,114.16,1115999998.0
2007-08-29 02:48:00,114.155,114.16,114.14,114.15,1145400008.0
2007-08-29 02:49:00,114.15,114.15,114.13,114.15,733799999.0
2007-08-29 02:50:00,114.15,114.16,114.15,114.15,199100000.0
2007-08-29 02:51:00,114.15,114.16,114.12,114.12,1551399986.0
2007-08-29 02:52:00,114.1,114.12,114.07,114.11,858400007.0
2007-08-29 02:53:00,114.1,114.11,114.05,114.05,858400007.0
2007-08-29 02:54:00,114.06,114.07,114.03,114.05,858400007.0
2007-08-29 02:55:00,114.05,114.09,114.03,114.09,272900002.0
2007-08-29 02:56:00,114.1,114.13,114.06,114.13,272900002.0
2007-08-29 02:57:00,114.12,114.14,114.08,114.1,272900002.0
2007-08-29 02:58:00,114.09,114.1,114.07,114.08,272900002.0
2007-08-29 02:59:00,114.09,114.1,114.09,114.1,272900002.0
2007-08-29 03:00:00,114.1,114.1,114.04,114.04,2059699986.0
2007-08-29 03:01:00,114.04,114.05,114.03,114.05,1231699996.0
2007-08-29 03:02:00,114.07,114.11,114.07,114.08,1231699996.0
2007-08-29 03:03:00,114.08,114.08,114.05,114.06,1798499993.0
2007-08-29 03:04:00,114.06,114.08,114.05,114.07,1865300014.0
2007-08-29 03:05:00,114.07,114.08,114.06,114.07,894099994.0
2007-08-29 03:06:00,114.07,114.08,114.04,114.06,1690699997.0
2007-08-29 03:07:00,114.06,114.08,114.06,114.08,1315099977.0
2007-08-29 03:08:00,114.07,114.09,114.06,114.09,1212200007.0
2007-08-29 03:09:00,114.09,114.09,114.06,114.07,1006200007.0
2007-08-29 03:10:00,114.06,114.08,114.06,114.08,733199996.0
2007-08-29 03:11:00,114.08,114.105,114.06,114.09,673899998.0
2007-08-29 03:12:00,114.07,114.07,114.04,114.04,457600004.0
2007-08-29 03:13:00,114.06,114.06,114.035,114.05,457600004.0
2007-08-29 03:14:00,114.05,114.05,114.01,114.02,1892700003.0
2007-08-29 03:15:00,114.03,114.03,113.99,114.0,1892700003.0
2007-08-29 03:16:00,114.01,114.04,114.0,114.02,1892700003.0
2007-08-29 03:17:00,114.01,114.02,113.99,113.99,1892700003.0
2007-08-29 03:18:00,114.0,114.03,113.985,114.03,1892700003.0
2007-08-29 03:19:00,114.03,114.03,114.01,114.02,950299998.0
2007-08-29 03:20:00,114.0,114.01,113.91,113.93,1354400014.0
2007-08-29 03:21:00,113.92,113.96,113.92,113.95,1354400014.0
2007-08-29 03:22:00,113.94,113.95,113.91,113.91,1354400014.0
2007-08-29 03:23:00,113.92,113.97,113.91,113.96,1354400014.0
2007-08-29 03:24:00,113.97,113.98,113.94,113.94,1354400014.0
2007-08-29 03:25:00,113.93,113.96,113.93,113.96,1354400014.0
2007-08-29 03:26:00,113.97,113.97,113.95,113.97,1354400014.0
2007-08-29 03:27:00,113.95,114.06,113.95,114.06,1898700018.0
2007-08-29 03:28:00,114.05,114.07,114.03,114.03,1898700018.0
2007-08-29 03:29:00,114.04,114.04,114.02,114.03,1898700018.0
2007-08-29 03:30:00,114.04,114.05,114.02,114.05,1898700018.0
2007-08-29 03:31:00,114.04,114.04,113.99,114.0,1898700018.0
2007-08-29 03:32:00,114.01,114.01,113.98,113.99,1898700018.0
2007-08-29 03:33:00,113.98,113.99,113.96,113.97,1898700018.0
2007-08-29 03:34:00,113.98,114.0,113.96,114.0,1898700018.0
2007-08-29 03:35:00,113.99,114.01,113.98,113.99,1805100012.0
2007-08-29 03:36:00,113.98,114.0,113.98,114.0,1805100012.0
2007-08-29 03:37:00,114.01,114.05,114.01,114.02,1805100012.0
2007-08-29 03:38:00,114.03,114.05,114.03,114.04,1805100012.0
2007-08-29 03:39:00,114.05,114.05,114.04,114.05,1805100012.0
2007-08-29 03:40:00,114.05,114.05,114.05,114.05,429900001.0
2007-08-29 03:41:00,114.05,114.06,114.04,114.05,2080900001.0
2007-08-29 03:42:00,114.05,114.05,114.04,114.04,712299987.0
2007-08-29 03:43:00,114.04,114.05,114.03,114.04,1427299995.0
2007-08-29 03:44:00,114.05,114.05,114.04,114.04,577399997.0
2007-08-29 03:45:00,114.04,114.05,114.04,114.05,1344900010.0
2007-08-29 03:46:00,114.05,114.07,114.05,114.06,1364500037.0
2007-08-29 03:47:00,114.06,114.07,114.05,114.06,1472499988.0
2007-08-29 03:48:00,114.06,114.07,114.06,114.06,1065199996.0
2007-08-29 03:49:00,114.06,114.08,114.05,114.05,1837200008.0
2007-08-29 03:50:00,114.06,114.07,114.06,114.07,785200001.0
2007-08-29 03:51:00,114.07,114.08,114.05,114.06,1585299999.0
2007-08-29 03:52:00,114.06,114.07,114.06,114.07,171300000.0
2007-08-29 03:53:00,114.07,114.07,114.05,114.07,570000008.0
2007-08-29 03:54:00,114.07,114.09,114.06,114.08,1695000005.0
2007-08-29 03:55:00,114.08,114.08,114.07,114.07,792299986.0
2007-08-29 03:56:00,114.07,114.08,114.06,114.08,854299989.0
2007-08-29 03:57:00,114.07,114.08,114.06,114.08,581800001.0
2007-08-29 03:58:00,114.08,114.085,114.065,114.065,581800001.0
2007-08-29 03:59:00,114.065,114.08,114.03,114.03,1121100009.0
2007-08-29 04:00:00,114.03,114.06,114.025,114.025,814899994.0
2007-08-29 04:01:00,114.025,114.025,113.98,114.0,1892100011.0
2007-08-29 04:02:00,113.99,114.0,113.99,114.0,1673599984.0
2007-08-29 04:03:00,114.01,114.03,114.0,114.03,1673599984.0
2007-08-29 04:04:00,114.035,114.05,114.02,114.02,1673599984.0
2007-08-29 04:05:00,114.02,114.02,114.0,114.02,1559399999.0
2007-08-29 04:06:00,114.02,114.03,113.98,113.99,1314900013.0
2007-08-29 04:07:00,113.97,114.0,113.96,114.0,883600006.0
2007-08-29 04:08:00,114.005,114.02,114.005,114.015,883600006.0
2007-08-29 04:09:00,114.02,114.02,114.0,114.01,1095599986.0
2007-08-29 04:10:00,114.01,114.02,114.0,114.015,1822900002.0
2007-08-29 04:11:00,114.0,114.01,113.99,113.99,2104899994.0
2007-08-29 04:12:00,113.98,114.02,113.98,114.02,2104899994.0
2007-08-29 04:13:00,114.02,114.06,114.02,114.04,2104899994.0
2007-08-29 04:14:00,114.04,114.04,114.02,114.02,627799994.0
2007-08-29 04:15:00,114.03,114.05,114.02,114.03,1118600002.0
2007-08-29 04:16:00,114.03,114.03,113.99,113.99,352800003.0
2007-08-29 04:17:00,114.0,114.01,113.99,113.99,352800003.0
2007-08-29 04:18:00,114.01,114.01,113.99,113.99,352800003.0
2007-08-29 04:19:00,113.99,114.01,113.99,114.01,1142900002.0
2007-08-29 04:20:00,114.0,114.03,114.0,114.02,2099699966.0
2007-08-29 04:21:00,114.02,114.02,114.01,114.02,719799996.0
2007-08-29 04:22:00,114.0,114.02,113.99,114.0,474299999.0
2007-08-29 04:23:00,114.0,114.02,114.0,114.02,474299999.0
2007-08-29 04:24:00,114.02,114.025,113.99,114.02,1342499997.0
2007-08-29 04:25:00,114.01,114.04,114.0,114.04,1773999998.0
2007-08-29 04:26:00,114.04,114.04,114.02,114.02,1171299991.0
2007-08-29 04:27:00,114.03,114.03,114.01,114.025,487400000.0
2007-08-29 04:28:00,114.025,114.05,114.025,114.04,1660699986.0
2007-08-29 04:29:00,114.04,114.05,114.025,114.04,970499991.0
2007-08-29 04:30:00,114.04,114.08,114.04,114.06,2051699966.0
2007-08-29 04:31:00,114.06,114.065,114.02,114.02,1503200006.0
2007-08-29 04:32:00,114.01,114.02,113.99,114.0,924000003.0
2007-08-29 04:33:00,114.01,114.01,113.97,113.97,924000003.0
2007-08-29 04:34:00,113.99,114.02,113.99,113.99,924000003.0
2007-08-29 04:35:00,113.99,114.01,113.99,114.005,1686499991.0
2007-08-29 04:36:00,114.005,114.01,114.0,114.0,200700005.0
2007-08-29 04:37:00,114.005,114.025,114.0,114.02,1947200025.0
2007-08-29 04:38:00,114.02,114.04,114.02,114.02,2031400003.0
2007-08-29 04:39:00,114.02,114.02,114.01,114.01,621700003.0
2007-08-29 04:40:00,114.01,114.04,114.0,114.03,1340800003.0
2007-08-29 04:41:00,114.02,114.06,114.01,114.06,1896799995.0
2007-08-29 04:42:00,114.06,114.06,114.03,114.03,2099700009.0
2007-08-29 04:43:00,114.03,114.04,114.02,114.02,1995599969.0
2007-08-29 04:44:00,114.03,114.05,114.015,114.04,1995599969.0
2007-08-29 04:45:00,114.05,114.05,114.04,114.05,694499991.0
2007-08-29 04:46:00,114.04,114.06,114.04,114.06,694499991.0
2007-08-29 04:47:00,114.07,114.08,114.06,114.08,694499991.0
2007-08-29 04:48:00,114.09,114.09,114.07,114.09,694499991.0
2007-08-29 04:49:00,114.08,114.09,114.08,114.08,317600001.0
2007-08-29 04:50:00,114.08,114.08,114.07,114.08,1397299998.0
2007-08-29 04:51:00,114.09,114.1,114.08,114.08,1397299998.0
2007-08-29 04:52:00,114.08,114.1,114.08,114.09,1996699987.0
2007-08-29 04:53:00,114.08,114.08,114.04,114.05,707199996.0
2007-08-29 04:54:00,114.06,114.06,114.05,114.05,707199996.0
2007-08-29 04:55:00,114.06,114.06,114.05,114.05,659499994.0
2007-08-29 04:56:00,114.05,114.06,114.04,114.04,948799990.0
2007-08-29 04:57:00,114.04,114.05,114.03,114.05,1692399999.0
2007-08-29 04:58:00,114.05,114.06,114.03,114.06,1917900026.0
2007-08-29 04:59:00,114.06,114.06,114.05,114.05,146300002.0
2007-08-29 05:00:00,114.05,114.06,114.03,114.04,1580899999.0
2007-08-29 05:01:00,114.04,114.05,114.03,114.05,1909200013.0
2007-08-29 05:02:00,114.05,114.06,114.045,114.06,760800011.0
2007-08-29 05:03:00,114.06,114.06,114.05,114.05,92700000.0
2007-08-29 05:04:00,114.05,114.06,114.04,114.05,573300006.0
2007-08-29 05:05:00,114.05,114.05,114.03,114.03,570599999.0
2007-08-29 05:06:00,114.04,114.04,114.025,114.025,171429996.0
2007-08-29 05:07:00,114.025,114.03,114.01,114.03,291800002.0
2007-08-29 05:08:00,114.03,114.07,114.03,114.07,1220399992.0
2007-08-29 05:09:00,114.07,114.08,114.065,114.07,2091199980.0
2007-08-29 05:10:00,114.07,114.08,114.06,114.07,1831199989.0
2007-08-29 05:11:00,114.08,114.08,114.06,114.07,877300004.0
2007-08-29 05:12:00,114.08,114.08,114.05,114.07,1900999992.0
2007-08-29 05:13:00,114.07,114.08,114.06,114.07,668999999.0
2007-08-29 05:14:00,114.07,114.08,114.07,114.08,496499996.0
2007-08-29 05:15:00,114.06,114.08,114.06,114.08,1899400011.0
2007-08-29 05:16:00,114.09,114.1,114.065,114.08,1899400011.0
2007-08-29 05:17:00,114.08,114.08,114.05,114.07,1973700012.0
2007-08-29 05:18:00,114.07,114.09,114.07,114.09,1011900001.0
2007-08-29 05:19:00,114.09,114.12,114.09,114.11,1827799983.0
2007-08-29 05:20:00,114.12,114.13,114.11,114.12,326800000.0
2007-08-29 05:21:00,114.13,114.13,114.115,114.12,326800000.0
2007-08-29 05:22:00,114.115,114.125,114.09,114.1,472239994.0
2007-08-29 05:23:00,114.1,114.105,114.08,114.08,758999994.0
2007-08-29 05:24:00,114.08,114.09,114.08,114.09,343199993.0
2007-08-29 05:25:00,114.09,114.09,114.045,114.05,614200004.0
2007-08-29 05:26:00,114.05,114.06,114.04,114.06,341799997.0
2007-08-29 05:27:00,114.06,114.1,114.06,114.08,352199995.0
2007-08-29 05:28:00,114.085,114.12,114.07,114.12,1533790002.0
2007-08-29 05:29:00,114.11,114.12,114.09,114.11,572800012.0
2007-08-29 05:30:00,114.12,114.12,114.1,114.1,572800012.0
2007-08-29 05:31:00,114.11,114.12,114.11,114.12,572800012.0
2007-08-29 05:32:00,114.12,114.12,114.11,114.11,387900003.0
2007-08-29 05:33:00,114.11,114.12,114.095,114.11,568300007.0
2007-08-29 05:34:00,114.11,114.11,114.085,114.1,402899998.0
2007-08-29 05:35:00,114.1,114.1,114.09,114.09,155999999.0
2007-08-29 05:36:00,114.08,114.1,114.07,114.09,521000002.0
2007-08-29 05:37:00,114.09,114.09,114.055,114.07,1184960000.0
2007-08-29 05:38:00,114.065,114.07,114.055,114.07,1116099998.0
2007-08-29 05:39:00,114.07,114.08,114.055,114.08,899300003.0
2007-08-29 05:40:00,114.08,114.08,114.055,114.07,699700015.0
2007-08-29 05:41:00,114.07,114.08,114.065,114.065,750500003.0
2007-08-29 05:42:00,114.065,114.07,114.055,114.065,337200000.0
2007-08-29 05:43:00,114.06,114.08,114.05,114.07,526400001.0
2007-08-29 05:44:00,114.08,114.08,114.08,114.08,526400001.0
2007-08-29 05:45:00,114.08,114.08,114.075,114.08,596000005.0
2007-08-29 05:46:00,114.08,114.08,114.07,114.08,1186200004.0
2007-08-29 05:47:00,114.08,114.09,114.065,114.08,1610899989.0
2007-08-29 05:48:00,114.09,114.09,114.07,114.08,2078499970.0
2007-08-29 05:49:00,114.08,114.125,114.07,114.11,1884199997.0
2007-08-29 05:50:00,114.11,114.11,114.1,114.1,2146600004.0
2007-08-29 05:51:00,114.105,114.14,114.105,114.13,2146600004.0
2007-08-29 05:52:00,114.12,114.16,114.12,114.16,900400009.0
2007-08-29 05:53:00,114.15,114.16,114.14,114.15,900400009.0
2007-08-29 05:54:00,114.14,114.21,114.14,114.2,900400009.0
2007-08-29 05:55:00,114.21,114.29,114.2,114.25,900400009.0
2007-08-29 05:56:00,114.26,114.27,114.24,114.27,900400009.0
2007-08-29 05:57:00,114.28,114.29,114.25,114.25,900400009.0
2007-08-29 05:58:00,114.24,114.25,114.23,114.23,900400009.0
2007-08-29 05:59:00,114.24,114.27,114.23,114.26,900400009.0
2007-08-29 06:00:00,114.27,114.27,114.24,114.25,900400009.0
2007-08-29 06:01:00,114.24,114.25,114.24,114.24,900400009.0
2007-08-29 06:02:00,114.24,114.25,114.24,114.25,900400009.0
2007-08-29 06:03:00,114.23,114.32,114.23,114.3,1507668010.0
2007-08-29 06:04:00,114.32,114.395,114.315,114.395,1507668010.0
2007-08-29 06:05:00,114.39,114.43,114.36,114.42,1956500017.0
2007-08-29 06:06:00,114.39,114.4,114.33,114.35,1956500017.0
2007-08-29 06:07:00,114.34,114.35,114.33,114.35,1956500017.0
2007-08-29 06:08:00,114.36,114.47,114.36,114.44,1956500017.0
2007-08-29 06:09:00,114.45,114.51,114.42,114.47,1956500017.0
2007-08-29 06:10:00,114.46,114.46,114.39,114.42,1956500017.0
2007-08-29 06:11:00,114.41,114.42,114.4,114.41,1956500017.0
2007-08-29 06:12:00,114.4,114.51,114.4,114.47,1956500017.0
2007-08-29 06:13:00,114.46,114.49,114.45,114.49,1956500017.0
2007-08-29 06:14:00,114.48,114.49,114.46,114.47,1956500017.0
2007-08-29 06:15:00,114.46,114.49,114.45,114.46,1956500017.0
2007-08-29 06:16:00,114.45,114.47,114.4,114.41,1956500017.0
2007-08-29 06:17:00,114.4,114.41,114.37,114.38,1956500017.0
2007-08-29 06:18:00,114.39,114.39,114.33,114.34,1956500017.0
2007-08-29 06:19:00,114.33,114.42,114.33,114.38,1956500017.0
2007-08-29 06:20:00,114.37,114.4,114.36,114.4,1956500017.0
2007-08-29 06:21:00,114.39,114.4,114.36,114.36,1956500017.0
2007-08-29 06:22:00,114.37,114.37,114.33,114.33,1956500017.0
2007-08-29 06:23:00,114.34,114.36,114.34,114.36,1956500017.0
2007-08-29 06:24:00,114.37,114.37,114.35,114.35,861200005.0
2007-08-29 06:25:00,114.36,114.39,114.36,114.37,1761399999.0
2007-08-29 06:26:00,114.37,114.4,114.37,114.38,1761399999.0
2007-08-29 06:27:00,114.38,114.39,114.365,114.365,708700008.0
2007-08-29 06:28:00,114.365,114.38,114.36,114.38,1025580008.0
2007-08-29 06:29:00,114.38,114.42,114.38,114.41,2134299999.0
2007-08-29 06:30:00,114.42,114.46,114.42,114.44,2134299999.0
2007-08-29 06:31:00,114.45,114.47,114.45,114.45,2134299999.0
2007-08-29 06:32:00,114.44,114.45,114.4,114.41,2108699997.0
2007-08-29 06:33:00,114.42,114.43,114.36,114.4,2108699997.0
2007-08-29 06:34:00,114.38,114.39,114.365,114.38,2108699997.0
2007-08-29 06:35:00,114.38,114.39,114.38,114.38,1999000003.0
2007-08-29 06:36:00,114.38,114.38,114.365,114.38,398400000.0
2007-08-29 06:37:00,114.38,114.425,114.37,114.405,1284100002.0
2007-08-29 06:38:00,114.4,114.4,114.38,114.39,1998300002.0
2007-08-29 06:39:00,114.39,114.4,114.36,114.375,1943899970.0
2007-08-29 06:40:00,114.35,114.36,114.35,114.36,956899996.0
2007-08-29 06:41:00,114.35,114.36,114.34,114.34,956899996.0
2007-08-29 06:42:00,114.33,114.37,114.33,114.36,956899996.0
2007-08-29 06:43:00,114.37,114.38,114.36,114.37,956899996.0
2007-08-29 06:44:00,114.37,114.38,114.36,114.38,2032300032.0
2007-08-29 06:45:00,114.38,114.42,114.36,114.42,1216900006.0
2007-08-29 06:46:00,114.42,114.42,114.385,114.4,581700002.0
2007-08-29 06:47:00,114.4,114.44,114.4,114.44,2065600009.0
2007-08-29 06:48:00,114.44,114.44,114.42,114.43,2065600009.0
2007-08-29 06:49:00,114.44,114.45,114.42,114.42,2022300010.0
2007-08-29 06:50:00,114.41,114.41,114.39,114.39,1077400009.0
2007-08-29 06:51:00,114.4,114.4,114.38,114.38,1077400009.0
2007-08-29 06:52:00,114.38,114.39,114.37,114.38,560099995.0
2007-08-29 06:53:00,114.37,114.38,114.36,114.365,151399998.0
2007-08-29 06:54:00,114.36,114.38,114.35,114.37,1186600010.0
2007-08-29 06:55:00,114.37,114.38,114.37,114.38,152000000.0
2007-08-29 06:56:00,114.38,114.38,114.365,114.38,372300001.0
2007-08-29 06:57:00,114.38,114.39,114.37,114.39,229600001.0
2007-08-29 06:58:00,114.39,114.4,114.37,114.37,414600005.0
2007-08-29 06:59:00,114.37,114.37,114.35,114.36,418200000.0
2007-08-29 07:00:00,114.36,114.365,114.34,114.36,241900001.0
2007-08-29 07:01:00,114.36,114.37,114.36,114.37,88300000.0
2007-08-29 07:02:00,114.37,114.37,114.355,114.37,600899994.0
2007-08-29 07:03:00,114.37,114.38,114.37,114.38,411099996.0
2007-08-29 07:04:00,114.375,114.38,114.36,114.38,555400003.0
2007-08-29 07:05:00,114.38,114.4,114.38,114.4,161200000.0
2007-08-29 07:06:00,114.405,114.405,114.38,114.38,230400000.0
2007-08-29 07:07:00,114.38,114.385,114.38,114.385,156000000.0
2007-08-29 07:08:00,114.385,114.41,114.38,114.41,347999999.0
2007-08-29 07:09:00,114.41,114.41,114.38,114.39,1723399994.0
2007-08-29 07:10:00,114.39,114.4,114.36,114.36,1993299994.0
2007-08-29 07:11:00,114.36,114.38,114.36,114.37,440799998.0
2007-08-29 07:12:00,114.37,114.39,114.365,114.37,950600009.0
2007-08-29 07:13:00,114.36,114.38,114.36,114.37,1570700005.0
2007-08-29 07:14:00,114.37,114.37,114.34,114.36,1627699980.0
2007-08-29 07:15:00,114.37,114.37,114.35,114.36,1665300002.0
2007-08-29 07:16:00,114.36,114.38,114.36,114.365,337099997.0
2007-08-29 07:17:00,114.36,114.36,114.33,114.36,536200003.0
2007-08-29 07:18:00,114.36,114.37,114.36,114.365,536200003.0
2007-08-29 07:19:00,114.37,114.37,114.355,114.36,899400002.0
2007-08-29 07:20:00,114.36,114.37,114.36,114.36,1711500009.0
2007-08-29 07:21:00,114.36,114.385,114.36,114.38,392999999.0
2007-08-29 07:22:00,114.375,114.4,114.37,114.38,1859899993.0
2007-08-29 07:23:00,114.38,114.39,114.37,114.39,171000001.0
2007-08-29 07:24:00,114.38,114.39,114.37,114.37,171000001.0
2007-08-29 07:25:00,114.39,114.39,114.38,114.38,171000001.0
2007-08-29 07:26:00,114.38,114.42,114.38,114.42,701899997.0
2007-08-29 07:27:00,114.42,114.42,114.39,114.4,1653559993.0
2007-08-29 07:28:00,114.4,114.405,114.4,114.405,316199999.0
2007-08-29 07:29:00,114.41,114.42,114.4,114.41,741399992.0
2007-08-29 07:30:00,114.42,114.425,114.41,114.41,741399992.0
2007-08-29 07:31:00,114.41,114.42,114.4,114.405,1203199978.0
2007-08-29 07:32:00,114.405,114.405,114.39,114.395,190700002.0
2007-08-29 07:33:00,114.39,114.39,114.38,114.39,1225900024.0
2007-08-29 07:34:00,114.4,114.41,114.39,114.4,1225900024.0
2007-08-29 07:35:00,114.4,114.4,114.37,114.39,1024299983.0
2007-08-29 07:36:00,114.38,114.38,114.36,114.37,1024299983.0
2007-08-29 07:37:00,114.36,114.37,114.35,114.37,1024299983.0
2007-08-29 07:38:00,114.36,114.37,114.34,114.36,1024299983.0
2007-08-29 07:39:00,114.37,114.37,114.34,114.34,1024299983.0
2007-08-29 07:40:00,114.355,114.36,114.34,114.35,1024299983.0
2007-08-29 07:41:00,114.34,114.35,114.33,114.34,1121229990.0
2007-08-29 07:42:00,114.34,114.345,114.33,114.34,1048001996.0
2007-08-29 07:43:00,114.32,114.32,114.3,114.3,2050799988.0
2007-08-29 07:44:00,114.32,114.32,114.3,114.31,2050799988.0
2007-08-29 07:45:00,114.31,114.31,114.3,114.3,324800001.0
2007-08-29 07:46:00,114.31,114.31,114.25,114.25,324800001.0
2007-08-29 07:47:00,114.27,114.28,114.22,114.24,324800001.0
2007-08-29 07:48:00,114.25,114.25,114.22,114.22,324800001.0
2007-08-29 07:49:00,114.23,114.25,114.22,114.24,324800001.0
2007-08-29 07:50:00,114.26,114.26,114.25,114.26,324800001.0
2007-08-29 07:51:00,114.26,114.28,114.24,114.25,1867800007.0
2007-08-29 07:52:00,114.25,114.26,114.23,114.245,1151299996.0
2007-08-29 07:53:00,114.25,114.26,114.23,114.25,1785299984.0
2007-08-29 07:54:00,114.25,114.28,114.25,114.27,788700002.0
2007-08-29 07:55:00,114.275,114.29,114.27,114.27,788700002.0
2007-08-29 07:56:00,114.27,114.27,114.25,114.255,697599996.0
2007-08-29 07:57:00,114.27,114.29,114.27,114.28,1792400002.0
2007-08-29 07:58:00,114.28,114.28,114.25,114.27,1494199993.0
2007-08-29 07:59:00,114.26,114.27,114.25,114.25,1494199993.0
2007-08-29 08:00:00,114.26,114.26,114.25,114.25,1494199993.0
2007-08-29 08:01:00,114.26,114.27,114.25,114.26,1494199993.0
2007-08-29 08:02:00,114.25,114.28,114.25,114.27,1494199993.0
2007-08-29 08:03:00,114.26,114.28,114.26,114.27,1494199993.0
2007-08-29 08:04:00,114.29,114.29,114.28,114.29,1494199993.0
2007-08-29 08:05:00,114.27,114.28,114.27,114.28,1279900009.0
2007-08-29 08:06:00,114.285,114.29,114.275,114.29,1279900009.0
2007-08-29 08:07:00,114.29,114.29,114.285,114.29,441000002.0
2007-08-29 08:08:00,114.28,114.29,114.275,114.28,1502699990.0
2007-08-29 08:09:00,114.28,114.29,114.28,114.285,575599994.0
2007-08-29 08:10:00,114.285,114.285,114.27,114.27,1240199996.0
2007-08-29 08:11:00,114.27,114.28,114.26,114.27,1218300006.0
2007-08-29 08:12:00,114.28,114.29,114.27,114.29,1218300006.0
2007-08-29 08:13:00,114.28,114.29,114.27,114.28,1218300006.0
2007-08-29 08:14:00,114.27,114.27,114.27,114.27,1218300006.0
2007-08-29 08:15:00,114.29,114.29,114.28,114.29,1218300006.0
2007-08-29 08:16:00,114.29,114.3,114.29,114.3,723100005.0
2007-08-29 08:17:00,114.28,114.37,114.28,114.32,1476699986.0
2007-08-29 08:18:00,114.31,114.38,114.3,114.34,1476699986.0
2007-08-29 08:19:00,114.33,114.39,114.33,114.39,1476699986.0
2007-08-29 08:20:00,114.38,114.42,114.34,114.42,1476699986.0
2007-08-29 08:21:00,114.43,114.45,114.42,114.45,1476699986.0
2007-08-29 08:22:00,114.46,114.46,114.43,114.44,1476699986.0
2007-08-29 08:23:00,114.43,114.46,114.43,114.44,1476699986.0
2007-08-29 08:24:00,114.43,114.44,114.4,114.43,1476699986.0
2007-08-29 08:25:00,114.44,114.44,114.4,114.42,1476699986.0
2007-08-29 08:26:00,114.43,114.46,114.41,114.44,1476699986.0
2007-08-29 08:27:00,114.43,114.45,114.41,114.44,1476699986.0
2007-08-29 08:28:00,114.43,114.44,114.38,114.41,1476699986.0
2007-08-29 08:29:00,114.4,114.4,114.37,114.38,1476699986.0
2007-08-29 08:30:00,114.39,114.41,114.38,114.41,1476699986.0
2007-08-29 08:31:00,114.4,114.46,114.4,114.45,1476699986.0
2007-08-29 08:32:00,114.46,114.49,114.43,114.44,1476699986.0
2007-08-29 08:33:00,114.45,114.45,114.4,114.41,1476699986.0
2007-08-29 08:34:00,114.4,114.42,114.37,114.41,1476699986.0
2007-08-29 08:35:00,114.4,114.45,114.39,114.43,1476699986.0
2007-08-29 08:36:00,114.42,114.43,114.4,114.42,1476699986.0
2007-08-29 08:38:00,114.41,114.48,114.41,114.48,1476699986.0
2007-08-29 08:39:00,114.47,114.5,114.45,114.48,1476699986.0
2007-08-29 08:40:00,114.49,114.55,114.46,114.46,1476699986.0
2007-08-29 08:41:00,114.45,114.49,114.42,114.45,1476699986.0
2007-08-29 08:42:00,114.44,114.45,114.39,114.39,1476699986.0
2007-08-29 08:43:00,114.4,114.46,114.4,114.44,1476699986.0
2007-08-29 08:44:00,114.45,114.46,114.435,114.46,1476699986.0
2007-08-29 08:45:00,114.43,114.45,114.43,114.45,1394499986.0
2007-08-29 08:46:00,114.44,114.45,114.43,114.45,1394499986.0
2007-08-29 08:47:00,114.44,114.45,114.43,114.45,1394499986.0
2007-08-29 08:48:00,114.46,114.47,114.45,114.46,1394499986.0
2007-08-29 08:49:00,114.47,114.5,114.47,114.49,1394499986.0
2007-08-29 08:50:00,114.48,114.49,114.47,114.47,1394499986.0
2007-08-29 08:51:00,114.48,114.48,114.44,114.47,1394499986.0
2007-08-29 08:52:00,114.48,114.48,114.44,114.45,1394499986.0
2007-08-29 08:53:00,114.46,114.47,114.45,114.46,1394499986.0
2007-08-29 08:54:00,114.47,114.485,114.46,114.48,1394499986.0
2007-08-29 08:55:00,114.46,114.46,114.44,114.44,1818799995.0
2007-08-29 08:56:00,114.46,114.46,114.42,114.46,1818799995.0
2007-08-29 08:57:00,114.45,114.45,114.37,114.42,2072199997.0
2007-08-29 08:58:00,114.41,114.41,114.38,114.39,2072199997.0
2007-08-29 08:59:00,114.4,114.4,114.35,114.35,2072199997.0
2007-08-29 09:00:00,114.36,114.4,114.34,114.38,2072199997.0
2007-08-29 09:01:00,114.36,114.39,114.36,114.37,2072199997.0
2007-08-29 09:02:00,114.35,114.36,114.33,114.34,2072199997.0
2007-08-29 09:03:00,114.33,114.36,114.28,114.28,2072199997.0
2007-08-29 09:04:00,114.27,114.31,114.25,114.27,2072199997.0
2007-08-29 09:05:00,114.28,114.32,114.27,114.3,2072199997.0
2007-08-29 09:06:00,114.29,114.32,114.29,114.3,2072199997.0
2007-08-29 09:07:00,114.31,114.33,114.3,114.33,2072199997.0
2007-08-29 09:08:00,114.34,114.34,114.32,114.33,2072199997.0
2007-08-29 09:09:00,114.31,114.32,114.28,114.28,940500003.0
2007-08-29 09:10:00,114.27,114.29,114.25,114.28,940500003.0
2007-08-29 09:11:00,114.27,114.32,114.26,114.32,940500003.0
2007-08-29 09:12:00,114.33,114.35,114.29,114.33,940500003.0
2007-08-29 09:13:00,114.34,114.35,114.31,114.33,940500003.0
2007-08-29 09:14:00,114.34,114.38,114.31,114.33,940500003.0
2007-08-29 09:15:00,114.34,114.35,114.32,114.32,940500003.0
2007-08-29 09:16:00,114.31,114.33,114.28,114.32,940500003.0
2007-08-29 09:17:00,114.33,114.33,114.28,114.29,940500003.0
2007-08-29 09:18:00,114.28,114.29,114.27,114.28,940500003.0
2007-08-29 09:19:00,114.29,114.3,114.28,114.3,940500003.0
2007-08-29 09:20:00,114.29,114.33,114.29,114.31,940500003.0
2007-08-29 09:21:00,114.3,114.34,114.3,114.33,940500003.0
2007-08-29 09:22:00,114.34,114.43,114.33,114.38,940500003.0
2007-08-29 09:23:00,114.4,114.43,114.37,114.37,940500003.0
2007-08-29 09:24:00,114.39,114.42,114.38,114.39,940500003.0
2007-08-29 09:25:00,114.4,114.44,114.39,114.44,940500003.0
2007-08-29 09:26:00,114.45,114.46,114.41,114.43,940500003.0
2007-08-29 09:27:00,114.42,114.43,114.41,114.42,940500003.0
2007-08-29 09:28:00,114.44,114.44,114.42,114.44,940500003.0
2007-08-29 09:29:00,114.45,114.5,114.43,114.5,940500003.0
2007-08-29 09:30:00,114.49,114.53,114.44,114.48,940500003.0
2007-08-29 09:31:00,114.47,114.49,114.45,114.46,940500003.0
2007-08-29 09:32:00,114.45,114.48,114.43,114.45,940500003.0
2007-08-29 09:33:00,114.46,114.46,114.4,114.45,940500003.0
2007-08-29 09:34:00,114.43,114.45,114.41,114.44,940500003.0
2007-08-29 09:35:00,114.43,114.44,114.38,114.42,940500003.0
2007-08-29 09:36:00,114.41,114.43,114.39,114.42,940500003.0
2007-08-29 09:37:00,114.41,114.47,114.37,114.42,940500003.0
2007-08-29 09:38:00,114.41,114.44,114.39,114.43,940500003.0
2007-08-29 09:39:00,114.44,114.44,114.42,114.435,940500003.0
2007-08-29 09:40:00,114.43,114.44,114.37,114.37,1210850002.0
2007-08-29 09:41:00,114.36,114.41,114.36,114.38,1210850002.0
2007-08-29 09:42:00,114.37,114.39,114.36,114.37,1210850002.0
2007-08-29 09:43:00,114.36,114.41,114.36,114.37,1210850002.0
2007-08-29 09:44:00,114.395,114.405,114.37,114.38,1210850002.0
2007-08-29 09:45:00,114.35,114.36,114.29,114.3,1702399996.0
2007-08-29 09:47:00,114.28,114.3,114.27,114.3,1702399996.0
2007-08-29 09:48:00,114.31,114.34,114.3,114.33,1702399996.0
2007-08-29 09:49:00,114.32,114.38,114.32,114.34,1702399996.0
2007-08-29 09:50:00,114.35,114.37,114.35,114.36,1702399996.0
2007-08-29 09:51:00,114.37,114.37,114.36,114.36,1702399996.0
2007-08-29 09:52:00,114.37,114.37,114.335,114.345,1702399996.0
2007-08-29 09:53:00,114.33,114.35,114.33,114.34,1548400006.0
2007-08-29 09:54:00,114.33,114.36,114.33,114.36,1548400006.0
2007-08-29 09:55:00,114.35,114.36,114.32,114.33,1548400006.0
2007-08-29 09:56:00,114.335,114.34,114.32,114.33,1548400006.0
2007-08-29 09:57:00,114.33,114.33,114.31,114.33,1818600014.0
2007-08-29 09:58:00,114.34,114.37,114.34,114.36,1818600014.0
2007-08-29 09:59:00,114.37,114.41,114.35,114.4,1818600014.0
2007-08-29 10:00:00,114.39,114.41,114.37,114.39,1818600014.0
2007-08-29 10:01:00,114.38,114.4,114.38,114.39,1818600014.0
2007-08-29 10:02:00,114.4,114.46,114.39,114.46,1818600014.0
2007-08-29 10:03:00,114.45,114.51,114.45,114.47,1818600014.0
2007-08-29 10:04:00,114.45,114.51,114.45,114.48,1818600014.0
2007-08-29 10:05:00,114.47,114.49,114.46,114.47,1818600014.0
2007-08-29 10:06:00,114.48,114.49,114.44,114.46,1818600014.0
2007-08-29 10:07:00,114.45,114.5,114.44,114.5,1818600014.0
2007-08-29 10:08:00,114.49,114.55,114.49,114.54,1818600014.0
2007-08-29 10:09:00,114.53,114.6,114.52,114.58,1818600014.0
2007-08-29 10:10:00,114.57,114.63,114.55,114.57,1818600014.0
2007-08-29 10:11:00,114.58,114.62,114.57,114.61,1818600014.0
2007-08-29 10:12:00,114.62,114.62,114.59,114.61,1818600014.0
2007-08-29 10:13:00,114.62,114.63,114.61,114.615,1818600014.0
2007-08-29 10:14:00,114.6,114.62,114.57,114.58,2046799976.0
2007-08-29 10:15:00,114.57,114.58,114.53,114.55,2046799976.0
2007-08-29 10:16:00,114.54,114.55,114.54,114.55,2046799976.0
2007-08-29 10:17:00,114.54,114.56,114.54,114.55,2046799976.0
2007-08-29 10:18:00,114.54,114.55,114.51,114.51,2046799976.0
2007-08-29 10:19:00,114.51,114.53,114.51,114.52,2046799976.0
2007-08-29 10:20:00,114.5,114.51,114.49,114.5,1139400005.0
2007-08-29 10:21:00,114.49,114.52,114.49,114.5,1139400005.0
2007-08-29 10:22:00,114.58,114.62,114.58,114.61,1139400005.0
2007-08-29 10:23:00,114.6,114.6,114.56,114.57,1139400005.0
2007-08-29 10:24:00,114.58,114.58,114.54,114.55,1139400005.0
2007-08-29 10:25:00,114.56,114.6,114.56,114.6,1139400005.0
2007-08-29 10:26:00,114.61,114.62,114.58,114.58,1139400005.0
2007-08-29 10:27:00,114.59,114.61,114.58,114.59,1139400005.0
2007-08-29 10:28:00,114.58,114.6,114.57,114.57,1139400005.0
2007-08-29 10:29:00,114.58,114.58,114.56,114.57,1139400005.0
2007-08-29 10:30:00,114.56,114.57,114.49,114.5,2101399990.0
2007-08-29 10:31:00,114.49,114.54,114.49,114.53,2101399990.0
2007-08-29 10:32:00,114.54,114.54,114.51,114.52,2101399990.0
2007-08-29 10:33:00,114.51,114.52,114.5,114.5,2101399990.0
2007-08-29 10:34:00,114.51,114.51,114.47,114.48,2101399990.0
2007-08-29 10:35:00,114.49,114.52,114.49,114.51,2101399990.0
2007-08-29 10:36:00,114.5,114.52,114.47,114.47,2101399990.0
2007-08-29 10:37:00,114.5,114.51,114.485,114.505,2101399990.0
2007-08-29 10:38:00,114.505,114.51,114.475,114.49,1616200005.0
2007-08-29 10:39:00,114.49,114.49,114.46,114.48,1385100019.0
2007-08-29 10:40:00,114.47,114.49,114.46,114.47,1385100019.0
2007-08-29 10:41:00,114.48,114.5,114.48,114.49,1385100019.0
2007-08-29 10:42:00,114.49,114.5,114.47,114.47,1671799996.0
2007-08-29 10:43:00,114.46,114.47,114.43,114.44,1308200007.0
2007-08-29 10:44:00,114.46,114.47,114.45,114.47,1308200007.0
2007-08-29 10:45:00,114.47,114.47,114.46,114.46,1501300004.0
2007-08-29 10:46:00,114.46,114.47,114.45,114.46,1305500000.0
2007-08-29 10:47:00,114.46,114.48,114.44,114.48,1977550028.0
2007-08-29 10:48:00,114.46,114.47,114.42,114.43,1187399995.0
2007-08-29 10:49:00,114.42,114.43,114.41,114.41,1187399995.0
2007-08-29 10:50:00,114.42,114.43,114.39,114.41,1187399995.0
2007-08-29 10:51:00,114.4,114.41,114.39,114.41,1187399995.0
2007-08-29 10:52:00,114.42,114.45,114.41,114.42,1187399995.0
2007-08-29 10:53:00,114.41,114.43,114.39,114.4,1187399995.0
2007-08-29 10:54:00,114.41,114.42,114.35,114.37,1187399995.0
2007-08-29 10:55:00,114.38,114.4,114.37,114.4,1187399995.0
2007-08-29 10:56:00,114.39,114.41,114.38,114.39,1187399995.0
2007-08-29 10:57:00,114.4,114.4,114.37,114.37,1187399995.0
2007-08-29 10:58:00,114.36,114.43,114.36,114.42,1187399995.0
2007-08-29 10:59:00,114.44,114.44,114.41,114.43,1187399995.0
2007-08-29 11:00:00,114.42,114.48,114.42,114.47,1187399995.0
2007-08-29 11:01:00,114.48,114.53,114.47,114.53,1187399995.0
2007-08-29 11:02:00,114.51,114.52,114.49,114.5,1187399995.0
2007-08-29 11:03:00,114.52,114.52,114.475,114.475,1187399995.0
2007-08-29 11:04:00,114.46,114.51,114.46,114.48,1662499989.0
2007-08-29 11:05:00,114.49,114.56,114.48,114.55,1662499989.0
2007-08-29 11:06:00,114.54,114.6,114.52,114.59,1662499989.0
2007-08-29 11:07:00,114.58,114.59,114.56,114.56,1662499989.0
2007-08-29 11:08:00,114.58,114.62,114.58,114.61,1662499989.0
2007-08-29 11:09:00,114.62,114.69,114.61,114.66,1662499989.0
2007-08-29 11:10:00,114.65,114.65,114.63,114.63,1662499989.0
2007-08-29 11:11:00,114.64,114.65,114.63,114.64,1662499989.0
2007-08-29 11:12:00,114.63,114.66,114.63,114.64,1662499989.0
2007-08-29 11:13:00,114.63,114.65,114.63,114.65,1662499989.0
2007-08-29 11:14:00,114.66,114.71,114.66,114.7,1662499989.0
2007-08-29 11:15:00,114.69,114.72,114.67,114.67,1662499989.0
2007-08-29 11:16:00,114.66,114.66,114.63,114.65,1662499989.0
2007-08-29 11:17:00,114.66,114.66,114.63,114.65,1662499989.0
2007-08-29 11:20:00,114.62,114.64,114.61,114.63,1662499989.0
2007-08-29 11:21:00,114.64,114.66,114.62,114.65,1662499989.0
2007-08-29 11:22:00,114.64,114.69,114.64,114.68,1662499989.0
2007-08-29 11:23:00,114.7,114.71,114.68,114.68,1662499989.0
2007-08-29 11:24:00,114.67,114.67,114.65,114.66,1710600024.0
2007-08-29 11:25:00,114.67,114.7,114.66,114.68,1710600024.0
2007-08-29 11:26:00,114.69,114.73,114.68,114.71,1710600024.0
2007-08-29 11:27:00,114.72,114.79,114.72,114.77,1710600024.0
2007-08-29 11:28:00,114.78,114.85,114.76,114.82,1710600024.0
2007-08-29 11:29:00,114.83,114.83,114.8,114.82,1710600024.0
2007-08-29 11:30:00,114.81,114.82,114.75,114.78,1710600024.0
2007-08-29 11:31:00,114.79,114.81,114.77,114.79,1710600024.0
2007-08-29 11:32:00,114.8,114.82,114.76,114.8,1710600024.0
2007-08-29 11:33:00,114.79,114.82,114.78,114.81,1710600024.0
2007-08-29 11:34:00,114.82,114.88,114.8,114.88,1710600024.0
2007-08-29 11:35:00,114.9,114.91,114.84,114.87,1710600024.0
2007-08-29 11:36:00,114.86,114.87,114.83,114.85,1710600024.0
2007-08-29 11:37:00,114.86,114.86,114.8,114.84,1710600024.0
2007-08-29 11:38:00,114.85,114.85,114.82,114.82,1710600024.0
2007-08-29 11:39:00,114.84,114.84,114.79,114.79,1710600024.0
2007-08-29 11:40:00,114.8,114.82,114.77,114.8,1710600024.0
2007-08-29 11:41:00,114.81,114.81,114.75,114.76,1710600024.0
2007-08-29 11:42:00,114.74,114.76,114.73,114.75,1710600024.0
2007-08-29 11:43:00,114.76,114.78,114.74,114.76,1710600024.0
2007-08-29 11:44:00,114.75,114.77,114.74,114.74,1710600024.0
2007-08-29 11:45:00,114.76,114.76,114.74,114.75,1710600024.0
2007-08-29 11:46:00,114.72,114.75,114.71,114.74,1345900000.0
2007-08-29 11:47:00,114.73,114.76,114.73,114.74,1345900000.0
2007-08-29 11:48:00,114.75,114.75,114.71,114.75,1345900000.0
2007-08-29 11:49:00,114.76,114.76,114.73,114.75,1345900000.0
2007-08-29 11:50:00,114.74,114.76,114.73,114.76,1345900000.0
2007-08-29 11:51:00,114.75,114.75,114.73,114.73,1345900000.0
2007-08-29 11:52:00,114.74,114.75,114.72,114.75,1345900000.0
2007-08-29 11:53:00,114.745,114.76,114.71,114.72,1345900000.0
2007-08-29 11:54:00,114.7,114.73,114.7,114.72,2021400017.0
2007-08-29 11:55:00,114.73,114.73,114.66,114.68,2021400017.0
2007-08-29 11:56:00,114.69,114.7,114.63,114.63,2021400017.0
2007-08-29 11:57:00,114.62,114.66,114.6,114.62,2021400017.0
2007-08-29 11:58:00,114.63,114.69,114.62,114.66,2021400017.0
2007-08-29 11:59:00,114.67,114.67,114.63,114.65,2021400017.0
2007-08-29 12:00:00,114.66,114.69,114.62,114.69,2021400017.0
2007-08-29 12:01:00,114.68,114.69,114.63,114.63,2021400017.0
2007-08-29 12:02:00,114.62,114.64,114.62,114.62,2021400017.0
2007-08-29 12:03:00,114.61,114.63,114.6,114.62,2021400017.0
2007-08-29 12:04:00,114.6,114.64,114.58,114.63,2021400017.0
2007-08-29 12:05:00,114.64,114.64,114.62,114.63,2021400017.0
2007-08-29 12:06:00,114.64,114.65,114.62,114.63,2021400017.0
2007-08-29 12:07:00,114.64,114.64,114.61,114.62,2021400017.0
2007-08-29 12:08:00,114.63,114.64,114.62,114.63,2021400017.0
2007-08-29 12:09:00,114.64,114.64,114.62,114.62,2021400017.0
2007-08-29 12:10:00,114.63,114.64,114.62,114.64,2021400017.0
2007-08-29 12:11:00,114.65,114.67,114.62,114.63,2021400017.0
2007-08-29 12:12:00,114.65,114.66,114.64,114.65,2021400017.0
2007-08-29 12:13:00,114.63,114.65,114.62,114.63,741099990.0
2007-08-29 12:14:00,114.64,114.65,114.63,114.63,741099990.0
2007-08-29 12:15:00,114.62,114.7,114.62,114.7,741099990.0
2007-08-29 12:16:00,114.69,114.7,114.66,114.67,741099990.0
2007-08-29 12:17:00,114.66,114.68,114.66,114.66,741099990.0
2007-08-29 12:18:00,114.67,114.67,114.63,114.65,741099990.0
2007-08-29 12:19:00,114.66,114.66,114.65,114.65,741099990.0
2007-08-29 12:20:00,114.65,114.65,114.6,114.6,1890060009.0
2007-08-29 12:21:00,114.61,114.64,114.61,114.63,1890060009.0
2007-08-29 12:22:00,114.64,114.65,114.63,114.64,1890060009.0
2007-08-29 12:23:00,114.64,114.66,114.64,114.64,2043800008.0
2007-08-29 12:24:00,114.65,114.69,114.64,114.68,2043800008.0
2007-08-29 12:25:00,114.69,114.69,114.66,114.68,2043800008.0
2007-08-29 12:26:00,114.69,114.71,114.68,114.69,2043800008.0
2007-08-29 12:27:00,114.7,114.76,114.69,114.75,2043800008.0
2007-08-29 12:28:00,114.74,114.74,114.72,114.72,2043800008.0
2007-08-29 12:29:00,114.73,114.74,114.71,114.73,2043800008.0
2007-08-29 12:30:00,114.74,114.83,114.74,114.82,2043800008.0
2007-08-29 12:31:00,114.83,114.89,114.83,114.87,2043800008.0
2007-08-29 12:32:00,114.88,114.88,114.85,114.86,2043800008.0
2007-08-29 12:33:00,114.85,114.86,114.8,114.81,2043800008.0
2007-08-29 12:34:00,114.82,114.85,114.82,114.85,2043800008.0
2007-08-29 12:35:00,114.84,114.88,114.81,114.83,2043800008.0
2007-08-29 12:36:00,114.82,114.83,114.81,114.83,2043800008.0
2007-08-29 12:37:00,114.82,114.83,114.78,114.79,2043800008.0
2007-08-29 12:38:00,114.78,114.79,114.75,114.76,2043800008.0
2007-08-29 12:39:00,114.755,114.79,114.75,114.76,2043800008.0
2007-08-29 12:40:00,114.76,114.78,114.75,114.76,874776999.0
2007-08-29 12:41:00,114.76,114.77,114.74,114.75,1923699999.0
2007-08-29 12:42:00,114.75,114.775,114.745,114.745,1915499999.0
2007-08-29 12:43:00,114.75,114.77,114.74,114.745,644900004.0
2007-08-29 12:44:00,114.73,114.76,114.72,114.76,1710300008.0
2007-08-29 12:45:00,114.78,114.8,114.77,114.8,1710300008.0
2007-08-29 12:46:00,114.78,114.79,114.78,114.78,272800000.0
2007-08-29 12:47:00,114.79,114.8,114.785,114.8,272800000.0
2007-08-29 12:48:00,114.79,114.79,114.74,114.74,1071500026.0
2007-08-29 12:49:00,114.75,114.77,114.73,114.76,1071500026.0
2007-08-29 12:50:00,114.78,114.78,114.76,114.76,1071500026.0
2007-08-29 12:51:00,114.74,114.77,114.74,114.77,810600026.0
2007-08-29 12:52:00,114.78,114.78,114.78,114.78,810600026.0
2007-08-29 12:53:00,114.78,114.78,114.78,114.78,219800004.0
2007-08-29 12:54:00,114.78,114.79,114.77,114.79,765900020.0
2007-08-29 12:55:00,114.79,114.82,114.79,114.82,1453900006.0
2007-08-29 12:56:00,114.83,114.87,114.8,114.87,1453900006.0
2007-08-29 12:57:00,114.88,115.04,114.88,114.98,1453900006.0
2007-08-29 12:58:00,114.96,115.0,114.95,114.97,1453900006.0
2007-08-29 12:59:00,114.98,115.0,114.95,114.97,1453900006.0
2007-08-29 13:00:00,114.98,114.98,114.89,114.89,1453900006.0
2007-08-29 13:01:00,114.87,114.9,114.85,114.86,1453900006.0
2007-08-29 13:02:00,114.85,114.88,114.85,114.86,1453900006.0
2007-08-29 13:03:00,114.87,114.92,114.86,114.9,1453900006.0
2007-08-29 13:04:00,114.91,114.91,114.87,114.9,1453900006.0
2007-08-29 13:05:00,114.88,114.89,114.87,114.87,1582200003.0
2007-08-29 13:06:00,114.86,114.9,114.86,114.88,1582200003.0
2007-08-29 13:07:00,114.89,114.89,114.835,114.84,1582200003.0
2007-08-29 13:08:00,114.84,114.88,114.835,114.88,1434300005.0
2007-08-29 13:09:00,114.88,114.89,114.86,114.87,1664600002.0
2007-08-29 13:10:00,114.84,114.87,114.83,114.85,1339599999.0
2007-08-29 13:11:00,114.87,114.88,114.86,114.87,1339599999.0
2007-08-29 13:12:00,114.86,114.89,114.85,114.87,1339599999.0
2007-08-29 13:13:00,114.86,114.9,114.86,114.88,1339599999.0
2007-08-29 13:14:00,114.89,115.02,114.89,114.99,1339599999.0
2007-08-29 13:15:00,114.98,115.0,114.96,114.96,1339599999.0
2007-08-29 13:16:00,114.97,115.08,114.94,115.05,1339599999.0
2007-08-29 13:17:00,115.06,115.07,115.03,115.07,1339599999.0
2007-08-29 13:18:00,115.06,115.07,115.03,115.03,1339599999.0
2007-08-29 13:19:00,115.05,115.05,115.0,115.01,1339599999.0
2007-08-29 13:20:00,115.03,115.03,114.98,114.98,1339599999.0
2007-08-29 13:21:00,114.99,115.01,114.97,115.01,1339599999.0
2007-08-29 13:22:00,115.03,115.05,114.96,114.98,1339599999.0
2007-08-29 13:23:00,114.97,114.98,114.95,114.95,1339599999.0
2007-08-29 13:24:00,114.94,114.95,114.93,114.95,1339599999.0
2007-08-29 13:25:00,114.94,114.99,114.94,114.98,1339599999.0
2007-08-29 13:26:00,114.97,114.99,114.96,114.99,1339599999.0
2007-08-29 13:27:00,114.98,114.99,114.96,114.98,1339599999.0
2007-08-29 13:28:00,114.98,114.98,114.94,114.95,1339599999.0
2007-08-29 13:29:00,114.95,114.98,114.94,114.98,419500000.0
2007-08-29 13:30:00,114.98,114.98,114.95,114.95,1680499992.0
2007-08-29 13:31:00,114.93,114.95,114.91,114.93,1335799991.0
2007-08-29 13:32:00,114.92,114.93,114.9,114.91,1335799991.0
2007-08-29 13:33:00,114.9,114.9,114.89,114.89,1335799991.0
2007-08-29 13:34:00,114.9,114.92,114.88,114.92,1335799991.0
2007-08-29 13:35:00,114.93,114.99,114.92,114.97,1335799991.0
2007-08-29 13:36:00,114.99,114.99,114.96,114.96,1335799991.0
2007-08-29 13:37:00,114.94,114.97,114.94,114.96,1681200028.0
2007-08-29 13:38:00,114.95,114.99,114.94,114.99,1681200028.0
2007-08-29 13:39:00,114.97,115.0,114.96,114.965,1714599987.0
2007-08-29 13:40:00,114.95,114.98,114.95,114.95,1647600021.0
2007-08-29 13:41:00,114.96,115.0,114.955,115.0,1647600021.0
2007-08-29 13:42:00,114.97,114.98,114.95,114.95,1500599996.0
2007-08-29 13:43:00,114.96,114.98,114.95,114.97,1500599996.0
2007-08-29 13:44:00,114.97,114.97,114.95,114.955,1054500000.0
2007-08-29 13:45:00,114.92,114.92,114.87,114.9,2073100002.0
2007-08-29 13:46:00,114.91,114.92,114.89,114.92,2073100002.0
2007-08-29 13:47:00,114.89,114.9,114.86,114.88,1663700003.0
2007-08-29 13:48:00,114.89,114.91,114.85,114.85,1663700003.0
2007-08-29 13:49:00,114.84,114.87,114.8,114.8,1663700003.0
2007-08-29 13:50:00,114.79,114.8,114.77,114.79,1663700003.0
2007-08-29 13:51:00,114.78,114.8,114.78,114.79,1663700003.0
2007-08-29 13:52:00,114.78,114.83,114.78,114.83,1663700003.0
2007-08-29 13:53:00,114.84,114.84,114.81,114.81,1663700003.0
2007-08-29 13:54:00,114.83,114.83,114.795,114.805,1663700003.0
2007-08-29 13:55:00,114.81,114.87,114.81,114.84,1493500017.0
2007-08-29 13:56:00,114.85,114.85,114.81,114.83,1493500017.0
2007-08-29 13:57:00,114.82,114.83,114.82,114.83,2118699998.0
2007-08-29 13:58:00,114.82,114.85,114.82,114.84,2118699998.0
2007-08-29 13:59:00,114.83,114.87,114.83,114.87,2118699998.0
2007-08-29 14:00:00,114.86,114.87,114.83,114.84,2118699998.0
2007-08-29 14:01:00,114.85,114.88,114.84,114.84,2118699998.0
2007-08-29 14:02:00,114.83,114.83,114.81,114.82,2118699998.0
2007-08-29 14:03:00,114.835,114.85,114.82,114.85,2118699998.0
2007-08-29 14:04:00,114.82,114.84,114.82,114.83,2021900005.0
2007-08-29 14:05:00,114.82,114.87,114.82,114.86,2021900005.0
2007-08-29 14:06:00,114.85,114.91,114.84,114.89,2021900005.0
2007-08-29 14:07:00,114.88,114.88,114.82,114.83,2021900005.0
2007-08-29 14:08:00,114.84,114.84,114.83,114.83,2021900005.0
2007-08-29 14:09:00,114.85,114.86,114.85,114.85,2021900005.0
2007-08-29 14:10:00,114.86,114.86,114.82,114.83,2021900005.0
2007-08-29 14:11:00,114.83,114.85,114.81,114.81,2021900005.0
2007-08-29 14:12:00,114.81,114.81,114.78,114.8,1022599992.0
2007-08-29 14:13:00,114.79,114.79,114.76,114.77,1022599992.0
2007-08-29 14:14:00,114.76,114.78,114.76,114.77,1022599992.0
2007-08-29 14:15:00,114.79,114.8,114.74,114.79,1022599992.0
2007-08-29 14:16:00,114.8,114.8,114.74,114.76,1022599992.0
2007-08-29 14:17:00,114.77,114.77,114.69,114.71,1022599992.0
2007-08-29 14:18:00,114.7,114.71,114.68,114.69,1022599992.0
2007-08-29 14:19:00,114.68,114.7,114.67,114.68,1022599992.0
2007-08-29 14:20:00,114.69,114.74,114.68,114.74,1022599992.0
2007-08-29 14:21:00,114.75,114.77,114.75,114.77,1022599992.0
2007-08-29 14:22:00,114.78,114.79,114.74,114.76,1022599992.0
2007-08-29 14:23:00,114.75,114.75,114.73,114.74,1022599992.0
2007-08-29 14:24:00,114.75,114.76,114.75,114.75,1022599992.0
2007-08-29 14:25:00,114.74,114.74,114.71,114.72,1987500009.0
2007-08-29 14:26:00,114.71,114.72,114.69,114.69,1987500009.0
2007-08-29 14:27:00,114.69,114.7,114.67,114.68,1964900034.0
2007-08-29 14:28:00,114.67,114.67,114.65,114.66,1964900034.0
2007-08-29 14:29:00,114.65,114.71,114.65,114.69,1964900034.0
2007-08-29 14:30:00,114.68,114.72,114.68,114.7,1964900034.0
2007-08-29 14:31:00,114.71,114.73,114.705,114.715,1964900034.0
2007-08-29 14:32:00,114.7,114.73,114.7,114.72,1945399970.0
2007-08-29 14:33:00,114.73,114.74,114.72,114.73,1945399970.0
2007-08-29 14:34:00,114.73,114.745,114.73,114.73,1945399970.0
2007-08-29 14:35:00,114.73,114.76,114.72,114.74,1325200010.0
2007-08-29 14:36:00,114.75,114.78,114.74,114.77,1325200010.0
2007-08-29 14:37:00,114.76,114.79,114.76,114.78,1325200010.0
2007-08-29 14:38:00,114.77,114.78,114.76,114.76,1325200010.0
2007-08-29 14:39:00,114.75,114.77,114.74,114.76,1325200010.0
2007-08-29 14:40:00,114.77,114.77,114.75,114.75,1325200010.0
2007-08-29 14:41:00,114.76,114.79,114.76,114.79,1325200010.0
2007-08-29 14:42:00,114.78,114.8,114.78,114.79,1087899994.0
2007-08-29 14:43:00,114.8,114.83,114.79,114.83,1087899994.0
2007-08-29 14:44:00,114.81,114.85,114.81,114.82,1087899994.0
2007-08-29 14:45:00,114.84,114.85,114.82,114.83,1087899994.0
2007-08-29 14:46:00,114.83,114.87,114.82,114.86,1772800002.0
2007-08-29 14:47:00,114.85,114.86,114.82,114.82,1772800002.0
2007-08-29 14:48:00,114.81,114.81,114.8,114.81,1772800002.0
2007-08-29 14:49:00,114.81,114.82,114.8,114.81,1772800002.0
2007-08-29 14:50:00,114.81,114.82,114.8,114.82,746899999.0
2007-08-29 14:51:00,114.81,114.82,114.79,114.8,1782500006.0
2007-08-29 14:52:00,114.79,114.8,114.79,114.79,1782500006.0
2007-08-29 14:53:00,114.8,114.8,114.76,114.77,1782500006.0
2007-08-29 14:54:00,114.78,114.81,114.78,114.79,1782500006.0
2007-08-29 14:55:00,114.81,114.82,114.8,114.81,1782500006.0
2007-08-29 14:56:00,114.83,114.83,114.8,114.82,1782500006.0
2007-08-29 14:57:00,114.81,114.83,114.8,114.82,1550300003.0
2007-08-29 14:58:00,114.81,114.83,114.8,114.82,1550300003.0
2007-08-29 14:59:00,114.8,114.83,114.79,114.82,1550300003.0
2007-08-29 15:00:00,114.81,114.82,114.79,114.82,1550300003.0
2007-08-29 15:01:00,114.81,114.83,114.8,114.82,1550300003.0
2007-08-29 15:02:00,114.81,114.83,114.81,114.83,1550300003.0
2007-08-29 15:03:00,114.84,114.84,114.81,114.83,1550300003.0
2007-08-29 15:04:00,114.81,114.82,114.79,114.79,1875600006.0
2007-08-29 15:05:00,114.8,114.81,114.79,114.8,1875600006.0
2007-08-29 15:06:00,114.79,114.83,114.78,114.8,1095600010.0
2007-08-29 15:07:00,114.825,114.83,114.825,114.83,1095600010.0
2007-08-29 15:08:00,114.82,114.83,114.81,114.82,1866700031.0
2007-08-29 15:09:00,114.84,114.85,114.84,114.85,1866700031.0
2007-08-29 15:10:00,114.84,114.86,114.83,114.83,1870799985.0
2007-08-29 15:11:00,114.84,114.85,114.82,114.83,1870799985.0
2007-08-29 15:12:00,114.84,114.87,114.84,114.86,1870799985.0
2007-08-29 15:13:00,114.88,114.88,114.85,114.855,1870799985.0
2007-08-29 15:14:00,114.83,114.84,114.8,114.81,1908099994.0
2007-08-29 15:15:00,114.82,114.83,114.79,114.81,1908099994.0
2007-08-29 15:16:00,114.83,114.84,114.81,114.825,1908099994.0
2007-08-29 15:17:00,114.825,114.84,114.82,114.82,1224600003.0
2007-08-29 15:18:00,114.82,114.84,114.82,114.84,814300003.0
2007-08-29 15:19:00,114.83,114.84,114.82,114.84,765599999.0
2007-08-29 15:20:00,114.81,114.85,114.8,114.85,2006100005.0
2007-08-29 15:21:00,114.82,114.83,114.81,114.83,2006100005.0
2007-08-29 15:22:00,114.84,114.88,114.84,114.87,2006100005.0
2007-08-29 15:23:00,114.88,114.9,114.88,114.88,2006100005.0
2007-08-29 15:24:00,114.9,114.95,114.9,114.93,2006100005.0
2007-08-29 15:25:00,114.94,114.95,114.93,114.93,2006100005.0
2007-08-29 15:26:00,114.92,114.95,114.92,114.93,2006100005.0
2007-08-29 15:27:00,114.92,114.92,114.91,114.91,2006100005.0
2007-08-29 15:28:00,114.92,114.96,114.91,114.93,2006100005.0
2007-08-29 15:29:00,114.94,114.94,114.91,114.92,2006100005.0
2007-08-29 15:30:00,114.93,114.95,114.89,114.94,2006100005.0
2007-08-29 15:31:00,114.95,115.03,114.95,115.02,2006100005.0
2007-08-29 15:32:00,115.03,115.05,114.99,115.0,2006100005.0
2007-08-29 15:33:00,114.99,115.01,114.95,115.01,2006100005.0
2007-08-29 15:34:00,115.02,115.05,115.01,115.05,2006100005.0
2007-08-29 15:35:00,115.06,115.12,115.05,115.11,2006100005.0
2007-08-29 15:36:00,115.12,115.14,115.07,115.1,2006100005.0
2007-08-29 15:37:00,115.08,115.08,115.04,115.05,2006100005.0
2007-08-29 15:38:00,115.04,115.05,115.03,115.04,2006100005.0
2007-08-29 15:39:00,115.05,115.05,115.01,115.01,2006100005.0
2007-08-29 15:40:00,115.0,115.04,115.0,115.02,2006100005.0
2007-08-29 15:41:00,115.03,115.06,115.02,115.04,2006100005.0
2007-08-29 15:42:00,115.05,115.05,115.03,115.04,2006100005.0
2007-08-29 15:43:00,115.05,115.05,114.99,115.0,2006100005.0
2007-08-29 15:44:00,115.01,115.02,114.98,114.99,2006100005.0
2007-08-29 15:45:00,114.98,115.01,114.93,114.94,2006100005.0
2007-08-29 15:46:00,114.93,114.96,114.86,114.88,2006100005.0
2007-08-29 15:47:00,114.87,114.93,114.85,114.9,2006100005.0
2007-08-29 15:48:00,114.91,114.93,114.89,114.92,2006100005.0
2007-08-29 15:49:00,114.93,114.98,114.92,114.96,2006100005.0
2007-08-29 15:50:00,114.97,114.99,114.93,114.95,2006100005.0
2007-08-29 15:51:00,114.96,114.96,114.9,114.95,2006100005.0
2007-08-29 15:52:00,114.96,114.97,114.94,114.95,2006100005.0
2007-08-29 15:53:00,114.94,114.96,114.92,114.95,2006100005.0
2007-08-29 15:54:00,114.96,114.96,114.93,114.94,2006100005.0
2007-08-29 15:55:00,114.93,114.94,114.91,114.91,2006100005.0
2007-08-29 15:56:00,114.9,114.92,114.89,114.91,2006100005.0
2007-08-29 15:57:00,114.9,114.92,114.89,114.91,2006100005.0
2007-08-29 15:58:00,114.9,114.91,114.82,114.82,2006100005.0
2007-08-29 15:59:00,114.83,114.86,114.8,114.85,2006100005.0
2007-08-29 16:00:00,114.86,114.87,114.83,114.85,2006100005.0
2007-08-29 16:01:00,114.875,114.88,114.85,114.87,2006100005.0
2007-08-29 16:02:00,114.87,114.88,114.83,114.85,1927799995.0
2007-08-29 16:03:00,114.865,114.89,114.86,114.87,1927799995.0
2007-08-29 16:04:00,114.86,114.87,114.83,114.86,1407500005.0
2007-08-29 16:05:00,114.87,114.87,114.82,114.84,1407500005.0
2007-08-29 16:06:00,114.83,114.85,114.8,114.85,1407500005.0
2007-08-29 16:07:00,114.86,114.86,114.83,114.83,1407500005.0
2007-08-29 16:08:00,114.84,114.84,114.82,114.83,1407500005.0
2007-08-29 16:09:00,114.82,114.82,114.79,114.8,1407500005.0
2007-08-29 16:10:00,114.81,114.83,114.79,114.82,1407500005.0
2007-08-29 16:11:00,114.81,114.83,114.8,114.81,1407500005.0
2007-08-29 16:12:00,114.8,114.83,114.8,114.83,1407500005.0
2007-08-29 16:13:00,114.82,114.83,114.8,114.8,1407500005.0
2007-08-29 16:14:00,114.79,114.8,114.74,114.74,1407500005.0
2007-08-29 16:15:00,114.73,114.77,114.73,114.76,1407500005.0
2007-08-29 16:16:00,114.77,114.77,114.75,114.77,1407500005.0
2007-08-29 16:17:00,114.78,114.79,114.77,114.79,1407500005.0
2007-08-29 16:18:00,114.78,114.78,114.75,114.77,1407500005.0
2007-08-29 16:19:00,114.76,114.82,114.76,114.8,1407500005.0
2007-08-29 16:20:00,114.81,114.92,114.8,114.92,1407500005.0
2007-08-29 16:21:00,114.9,114.95,114.89,114.94,1407500005.0
2007-08-29 16:22:00,114.93,114.98,114.92,114.96,1407500005.0
2007-08-29 16:23:00,114.97,114.97,114.92,114.92,1407500005.0
2007-08-29 16:24:00,114.93,114.98,114.93,114.95,1407500005.0
2007-08-29 16:25:00,114.94,114.96,114.94,114.95,1407500005.0
2007-08-29 16:26:00,114.94,114.95,114.92,114.92,1407500005.0
2007-08-29 16:27:00,114.91,114.94,114.91,114.92,1407500005.0
2007-08-29 16:28:00,114.93,114.93,114.9,114.92,1407500005.0
2007-08-29 16:29:00,114.92,114.93,114.9,114.93,2069699988.0
2007-08-29 16:30:00,114.91,114.93,114.88,114.89,1795050000.0
2007-08-29 16:31:00,114.9,114.92,114.88,114.92,1795050000.0
2007-08-29 16:32:00,114.92,114.92,114.86,114.86,1619499999.0
2007-08-29 16:33:00,114.87,114.89,114.83,114.84,1619499999.0
2007-08-29 16:34:00,114.85,114.85,114.81,114.83,1619499999.0
2007-08-29 16:35:00,114.84,114.85,114.82,114.83,1619499999.0
2007-08-29 16:36:00,114.84,114.84,114.8,114.81,1619499999.0
2007-08-29 16:37:00,114.8,114.83,114.8,114.83,1619499999.0
2007-08-29 16:38:00,114.84,114.87,114.83,114.85,1619499999.0
2007-08-29 16:39:00,114.86,114.86,114.82,114.84,1619499999.0
2007-08-29 16:40:00,114.85,114.85,114.83,114.83,1619499999.0
2007-08-29 16:41:00,114.84,114.9,114.83,114.88,1619499999.0
2007-08-29 16:42:00,114.87,114.9,114.86,114.9,1619499999.0
2007-08-29 16:43:00,114.89,114.91,114.88,114.89,1619499999.0
2007-08-29 16:44:00,114.88,114.92,114.88,114.92,1619499999.0
2007-08-29 16:45:00,114.91,114.92,114.89,114.91,1619499999.0
2007-08-29 16:46:00,114.88,114.93,114.88,114.89,1619499999.0
2007-08-29 16:47:00,114.905,114.91,114.89,114.905,1619499999.0
2007-08-29 16:48:00,114.89,114.95,114.89,114.92,1680800016.0
2007-08-29 16:49:00,114.93,114.93,114.88,114.9,1680800016.0
2007-08-29 16:50:00,114.92,114.92,114.88,114.89,1680800016.0
2007-08-29 16:51:00,114.89,114.915,114.875,114.915,1680800016.0
2007-08-29 16:52:00,114.89,114.95,114.89,114.93,2030229994.0
2007-08-29 16:53:00,114.92,114.94,114.91,114.94,2030229994.0
2007-08-29 16:54:00,114.95,115.03,114.95,115.01,2030229994.0
2007-08-29 16:55:00,115.02,115.03,114.99,115.01,2030229994.0
2007-08-29 16:56:00,115.02,115.05,115.02,115.05,2030229994.0
2007-08-29 16:57:00,115.06,115.08,115.03,115.05,2030229994.0
2007-08-29 16:58:00,115.04,115.08,115.03,115.08,2030229994.0
2007-08-29 16:59:00,115.07,115.1,115.05,115.05,2030229994.0
2007-08-29 17:00:00,115.06,115.08,115.05,115.06,2030229994.0
2007-08-29 17:01:00,115.07,115.13,115.05,115.07,2030229994.0
2007-08-29 17:02:00,115.09,115.3,115.08,115.27,2030229994.0
2007-08-29 17:03:00,115.26,115.31,115.24,115.29,2030229994.0
2007-08-29 17:04:00,115.3,115.38,115.29,115.35,2030229994.0
2007-08-29 17:05:00,115.36,115.37,115.3,115.3,2030229994.0
2007-08-29 17:06:00,115.31,115.33,115.28,115.3,2030229994.0
2007-08-29 17:07:00,115.29,115.3,115.24,115.25,2030229994.0
2007-08-29 17:08:00,115.27,115.28,115.23,115.245,2030229994.0
2007-08-29 17:09:00,115.24,115.27,115.24,115.24,1784709999.0
2007-08-29 17:10:00,115.25,115.27,115.25,115.26,1784709999.0
2007-08-29 17:11:00,115.26,115.26,115.2,115.225,2116079997.0
2007-08-29 17:12:00,115.23,115.23,115.19,115.23,1986700003.0
2007-08-29 17:13:00,115.22,115.23,115.21,115.22,1986700003.0
2007-08-29 17:14:00,115.21,115.23,115.19,115.22,1986700003.0
2007-08-29 17:15:00,115.23,115.23,115.21,115.22,1986700003.0
2007-08-29 17:16:00,115.2,115.22,115.19,115.21,1948100020.0
2007-08-29 17:17:00,115.22,115.22,115.19,115.2,1948100020.0
2007-08-29 17:18:00,115.19,115.2,115.18,115.19,1948100020.0
2007-08-29 17:19:00,115.18,115.2,115.18,115.19,1948100020.0
2007-08-29 17:20:00,115.18,115.2,115.17,115.19,1948100020.0
2007-08-29 17:21:00,115.2,115.2,115.16,115.16,1948100020.0
2007-08-29 17:22:00,115.17,115.19,115.15,115.15,1948100020.0
2007-08-29 17:23:00,115.14,115.17,115.13,115.17,1948100020.0
2007-08-29 17:24:00,115.16,115.18,115.14,115.16,1948100020.0
2007-08-29 17:25:00,115.17,115.18,115.16,115.17,1948100020.0
2007-08-29 17:26:00,115.18,115.19,115.17,115.18,1948100020.0
2007-08-29 17:27:00,115.19,115.26,115.19,115.26,1948100020.0
2007-08-29 17:28:00,115.25,115.25,115.21,115.23,1948100020.0
2007-08-29 17:29:00,115.24,115.25,115.21,115.215,1948100020.0
2007-08-29 17:30:00,115.21,115.23,115.2,115.23,1875200018.0
2007-08-29 17:31:00,115.21,115.27,115.21,115.26,1875200018.0
2007-08-29 17:32:00,115.25,115.28,115.24,115.24,1875200018.0
2007-08-29 17:33:00,115.25,115.27,115.235,115.25,1875200018.0
2007-08-29 17:34:00,115.24,115.26,115.22,115.26,1050899998.0
2007-08-29 17:35:00,115.25,115.27,115.23,115.24,1868399999.0
2007-08-29 17:36:00,115.26,115.32,115.26,115.32,1868399999.0
2007-08-29 17:37:00,115.33,115.46,115.33,115.45,1868399999.0
2007-08-29 17:38:00,115.44,115.52,115.4,115.52,1868399999.0
2007-08-29 17:39:00,115.51,115.61,115.51,115.51,1868399999.0
2007-08-29 17:40:00,115.5,115.52,115.48,115.48,1868399999.0
2007-08-29 17:41:00,115.49,115.49,115.46,115.47,1868399999.0
2007-08-29 17:42:00,115.47,115.47,115.43,115.45,1572999994.0
2007-08-29 17:43:00,115.46,115.46,115.43,115.44,1572999994.0
2007-08-29 17:44:00,115.45,115.46,115.44,115.44,1572999994.0
2007-08-29 17:45:00,115.45,115.47,115.45,115.47,1572999994.0
2007-08-29 17:46:00,115.48,115.51,115.47,115.49,1572999994.0
2007-08-29 17:47:00,115.5,115.52,115.48,115.49,1572999994.0
2007-08-29 17:48:00,115.49,115.5,115.475,115.49,1572999994.0
2007-08-29 17:49:00,115.48,115.48,115.45,115.46,496550000.0
2007-08-29 17:50:00,115.47,115.47,115.44,115.45,496550000.0
2007-08-29 17:51:00,115.47,115.5,115.47,115.49,496550000.0
2007-08-29 17:52:00,115.5,115.5,115.485,115.49,496550000.0
2007-08-29 17:53:00,115.49,115.49,115.475,115.49,1678250011.0
2007-08-29 17:54:00,115.48,115.49,115.47,115.47,1851299998.0
2007-08-29 17:55:00,115.46,115.5,115.46,115.5,1851299998.0
2007-08-29 17:56:00,115.51,115.51,115.48,115.49,1851299998.0
2007-08-29 17:57:00,115.49,115.55,115.49,115.55,1766199992.0
2007-08-29 17:58:00,115.56,115.56,115.52,115.53,1766199992.0
2007-08-29 17:59:00,115.54,115.54,115.49,115.51,1766199992.0
2007-08-29 18:00:00,115.52,115.54,115.52,115.54,1766199992.0
2007-08-29 18:01:00,115.53,115.53,115.51,115.51,1886199993.0
2007-08-29 18:02:00,115.52,115.53,115.51,115.52,1886199993.0
2007-08-29 18:03:00,115.53,115.54,115.5,115.5,1834500024.0
2007-08-29 18:04:00,115.5,115.55,115.5,115.54,2035500006.0
2007-08-29 18:05:00,115.55,115.55,115.515,115.53,2035500006.0
2007-08-29 18:06:00,115.53,115.53,115.5,115.51,403299994.0
2007-08-29 18:07:00,115.49,115.52,115.49,115.51,1449099987.0
2007-08-29 18:08:00,115.5,115.52,115.48,115.48,1449099987.0
2007-08-29 18:09:00,115.48,115.48,115.445,115.45,1449099987.0
2007-08-29 18:10:00,115.45,115.46,115.445,115.445,1676499980.0
2007-08-29 18:11:00,115.45,115.45,115.42,115.43,2033200039.0
2007-08-29 18:12:00,115.45,115.45,115.425,115.43,2033200039.0
2007-08-29 18:13:00,115.41,115.44,115.41,115.43,1281900003.0
2007-08-29 18:14:00,115.44,115.45,115.425,115.44,1281900003.0
2007-08-29 18:15:00,115.44,115.44,115.42,115.44,1028500007.0
2007-08-29 18:16:00,115.43,115.47,115.43,115.47,752100002.0
2007-08-29 18:17:00,115.47,115.49,115.47,115.485,345300000.0
2007-08-29 18:18:00,115.49,115.52,115.47,115.485,1902400004.0
2007-08-29 18:19:00,115.47,115.48,115.46,115.47,1653799982.0
2007-08-29 18:20:00,115.465,115.47,115.44,115.44,1040000000.0
2007-08-29 18:21:00,115.43,115.49,115.43,115.48,1868600011.0
2007-08-29 18:22:00,115.49,115.49,115.47,115.48,635399993.0
2007-08-29 18:23:00,115.48,115.48,115.46,115.47,532400000.0
2007-08-29 18:24:00,115.47,115.47,115.45,115.45,356600001.0
2007-08-29 18:25:00,115.46,115.47,115.45,115.47,1185599996.0
2007-08-29 18:26:00,115.47,115.47,115.46,115.46,566199998.0
2007-08-29 18:27:00,115.46,115.46,115.42,115.43,1352600007.0
2007-08-29 18:28:00,115.43,115.43,115.4,115.41,976800013.0
2007-08-29 18:29:00,115.41,115.41,115.39,115.4,1638700024.0
2007-08-29 18:30:00,115.39,115.39,115.38,115.39,1638700024.0
2007-08-29 18:31:00,115.4,115.4,115.36,115.37,1638700024.0
2007-08-29 18:32:00,115.38,115.39,115.37,115.38,1638700024.0
2007-08-29 18:33:00,115.38,115.38,115.37,115.37,1902079990.0
2007-08-29 18:34:00,115.36,115.37,115.36,115.36,1902079990.0
2007-08-29 18:35:00,115.37,115.4,115.37,115.39,1902079990.0
2007-08-29 18:36:00,115.4,115.4,115.38,115.39,1902079990.0
2007-08-29 18:37:00,115.38,115.39,115.33,115.34,1902079990.0
2007-08-29 18:38:00,115.33,115.36,115.33,115.34,1902079990.0
2007-08-29 18:39:00,115.35,115.36,115.34,115.36,1902079990.0
2007-08-29 18:40:00,115.37,115.38,115.36,115.38,1902079990.0
2007-08-29 18:41:00,115.36,115.37,115.35,115.35,1134700000.0
2007-08-29 18:42:00,115.36,115.37,115.35,115.36,1134700000.0
2007-08-29 18:43:00,115.37,115.4,115.37,115.39,1134700000.0
2007-08-29 18:44:00,115.38,115.4,115.38,115.4,298599999.0
2007-08-29 18:45:00,115.4,115.4,115.395,115.4,299200000.0
2007-08-29 18:46:00,115.38,115.38,115.34,115.36,1593100012.0
2007-08-29 18:47:00,115.36,115.38,115.36,115.38,1593100012.0
2007-08-29 18:48:00,115.38,115.4,115.37,115.395,1597899994.0
2007-08-29 18:49:00,115.39,115.4,115.38,115.4,1066899991.0
2007-08-29 18:50:00,115.4,115.4,115.38,115.38,1128000004.0
2007-08-29 18:51:00,115.375,115.38,115.37,115.38,1181399993.0
2007-08-29 18:52:00,115.38,115.4,115.38,115.38,1632800009.0
2007-08-29 18:53:00,115.38,115.38,115.345,115.37,1427199994.0
2007-08-29 18:54:00,115.34,115.37,115.32,115.36,1927799991.0
2007-08-29 18:55:00,115.37,115.38,115.355,115.37,1927799991.0
2007-08-29 18:56:00,115.36,115.37,115.32,115.33,1911299977.0
2007-08-29 18:57:00,115.34,115.34,115.3,115.33,1911299977.0
2007-08-29 18:58:00,115.32,115.33,115.32,115.33,1911299977.0
2007-08-29 18:59:00,115.34,115.36,115.34,115.355,1911299977.0
2007-08-29 19:00:00,115.35,115.37,115.34,115.37,485200002.0
2007-08-29 19:01:00,115.38,115.38,115.34,115.35,485200002.0
2007-08-29 19:02:00,115.36,115.36,115.35,115.36,485200002.0
2007-08-29 19:03:00,115.37,115.37,115.355,115.36,485200002.0
2007-08-29 19:04:00,115.34,115.37,115.33,115.37,1648899998.0
2007-08-29 19:05:00,115.38,115.4,115.38,115.39,1648899998.0
2007-08-29 19:06:00,115.39,115.4,115.38,115.4,1455600001.0
2007-08-29 19:07:00,115.4,115.42,115.395,115.4,1329900010.0
2007-08-29 19:08:00,115.395,115.405,115.385,115.4,290400002.0
2007-08-29 19:09:00,115.395,115.4,115.39,115.39,896900001.0
2007-08-29 19:10:00,115.38,115.39,115.37,115.37,1026799996.0
2007-08-29 19:11:00,115.355,115.39,115.355,115.38,1026799996.0
2007-08-29 19:12:00,115.38,115.38,115.35,115.35,2031600016.0
2007-08-29 19:13:00,115.37,115.41,115.36,115.385,2031600016.0
2007-08-29 19:14:00,115.38,115.38,115.33,115.36,1013000006.0
2007-08-29 19:15:00,115.37,115.37,115.35,115.35,1013000006.0
2007-08-29 19:16:00,115.35,115.37,115.315,115.32,1246299996.0
2007-08-29 19:17:00,115.32,115.35,115.32,115.35,1173800006.0
2007-08-29 19:18:00,115.35,115.37,115.35,115.36,772000004.0
2007-08-29 19:19:00,115.33,115.34,115.3,115.3,1842900001.0
2007-08-29 19:20:00,115.29,115.29,115.25,115.25,1842900001.0
2007-08-29 19:21:00,115.26,115.28,115.19,115.22,1842900001.0
2007-08-29 19:22:00,115.23,115.24,115.205,115.225,1842900001.0
2007-08-29 19:23:00,115.22,115.25,115.22,115.23,1574299986.0
2007-08-29 19:24:00,115.21,115.22,115.19,115.21,1470900010.0
2007-08-29 19:25:00,115.2,115.23,115.2,115.23,1470900010.0
2007-08-29 19:26:00,115.22,115.24,115.19,115.2,1470900010.0
2007-08-29 19:27:00,115.19,115.24,115.19,115.23,1470900010.0
2007-08-29 19:28:00,115.24,115.24,115.21,115.22,1470900010.0
2007-08-29 19:29:00,115.23,115.25,115.22,115.23,1470900010.0
2007-08-29 19:30:00,115.24,115.25,115.22,115.225,1470900010.0
2007-08-29 19:31:00,115.23,115.25,115.22,115.23,1355799996.0
2007-08-29 19:32:00,115.24,115.25,115.23,115.24,1355799996.0
2007-08-29 19:33:00,115.25,115.25,115.24,115.24,1355799996.0
2007-08-29 19:34:00,115.25,115.25,115.23,115.24,1355799996.0
2007-08-29 19:35:00,115.24,115.24,115.2,115.21,1678299985.0
2007-08-29 19:36:00,115.21,115.25,115.2,115.25,1327199994.0
2007-08-29 19:37:00,115.24,115.26,115.24,115.26,1327199994.0
2007-08-29 19:38:00,115.27,115.27,115.2,115.22,1327199994.0
2007-08-29 19:39:00,115.23,115.25,115.23,115.25,1327199994.0
2007-08-29 19:40:00,115.25,115.25,115.22,115.22,1521099988.0
2007-08-29 19:41:00,115.2,115.2,115.19,115.2,913700010.0
2007-08-29 19:42:00,115.21,115.21,115.19,115.2,913700010.0
2007-08-29 19:43:00,115.21,115.22,115.19,115.2,913700010.0
2007-08-29 19:44:00,115.22,115.22,115.2,115.21,913700010.0
2007-08-29 19:45:00,115.205,115.215,115.19,115.19,1206599982.0
2007-08-29 19:46:00,115.2,115.2,115.14,115.15,1745800014.0
2007-08-29 19:47:00,115.16,115.16,115.11,115.15,1745800014.0
2007-08-29 19:48:00,115.14,115.15,115.11,115.11,1745800014.0
2007-08-29 19:49:00,115.12,115.16,115.12,115.16,1745800014.0
2007-08-29 19:50:00,115.18,115.18,115.155,115.16,1745800014.0
2007-08-29 19:51:00,115.16,115.17,115.15,115.17,1382699989.0
2007-08-29 19:52:00,115.17,115.19,115.14,115.16,1388000005.0
2007-08-29 19:53:00,115.18,115.19,115.16,115.19,1388000005.0
2007-08-29 19:54:00,115.21,115.21,115.165,115.18,1388000005.0
2007-08-29 19:55:00,115.17,115.18,115.15,115.18,1268700004.0
2007-08-29 19:56:00,115.2,115.24,115.2,115.23,1268700004.0
2007-08-29 19:57:00,115.21,115.25,115.21,115.23,2121200000.0
2007-08-29 19:58:00,115.24,115.26,115.24,115.25,2121200000.0
2007-08-29 19:59:00,115.255,115.26,115.23,115.25,2121200000.0
2007-08-29 20:00:00,115.25,115.29,115.25,115.28,1858640023.0
2007-08-29 20:01:00,115.27,115.32,115.27,115.32,1858640023.0
2007-08-29 20:02:00,115.33,115.37,115.33,115.36,1858640023.0
2007-08-29 20:03:00,115.37,115.49,115.37,115.49,1858640023.0
2007-08-29 20:04:00,115.48,115.67,115.48,115.54,1858640023.0
2007-08-29 20:05:00,115.56,115.56,115.47,115.48,1858640023.0
2007-08-29 20:06:00,115.49,115.58,115.46,115.54,1858640023.0
2007-08-29 20:07:00,115.55,115.55,115.47,115.51,1858640023.0
2007-08-29 20:08:00,115.5,115.52,115.5,115.52,1858640023.0
2007-08-29 20:09:00,115.51,115.51,115.49,115.5,1858640023.0
2007-08-29 20:10:00,115.48,115.48,115.45,115.45,1858640023.0
2007-08-29 20:11:00,115.46,115.46,115.44,115.46,1858640023.0
2007-08-29 20:12:00,115.47,115.48,115.44,115.48,1858640023.0
2007-08-29 20:13:00,115.49,115.55,115.48,115.5,1858640023.0
2007-08-29 20:14:00,115.49,115.5,115.47,115.47,1858640023.0
2007-08-29 20:15:00,115.48,115.52,115.48,115.51,1858640023.0
2007-08-29 20:16:00,115.52,115.525,115.48,115.48,1858640023.0
2007-08-29 20:17:00,115.48,115.51,115.48,115.5,1486300028.0
2007-08-29 20:18:00,115.51,115.51,115.47,115.48,1486300028.0
2007-08-29 20:19:00,115.49,115.51,115.48,115.48,1486300028.0
2007-08-29 20:20:00,115.47,115.52,115.46,115.48,1486300028.0
2007-08-29 20:21:00,115.49,115.49,115.46,115.49,1486300028.0
2007-08-29 20:22:00,115.49,115.49,115.45,115.48,2111200005.0
2007-08-29 20:23:00,115.475,115.49,115.47,115.485,896700003.0
2007-08-29 20:24:00,115.485,115.5,115.475,115.49,1653900012.0
2007-08-29 20:25:00,115.48,115.48,115.46,115.46,321700000.0
2007-08-29 20:26:00,115.47,115.48,115.47,115.47,321700000.0
2007-08-29 20:27:00,115.46,115.46,115.44,115.44,1457499995.0
2007-08-29 20:28:00,115.45,115.45,115.44,115.45,1457499995.0
2007-08-29 20:29:00,115.46,115.47,115.45,115.45,1457499995.0
2007-08-29 20:30:00,115.46,115.48,115.46,115.48,1457499995.0
2007-08-29 20:31:00,115.48,115.5,115.48,115.49,1971600005.0
2007-08-29 20:32:00,115.5,115.53,115.5,115.51,1971600005.0
2007-08-29 20:33:00,115.5,115.6,115.49,115.59,1971600005.0
2007-08-29 20:34:00,115.61,115.62,115.58,115.58,1971600005.0
2007-08-29 20:35:00,115.59,115.61,115.54,115.55,1971600005.0
2007-08-29 20:36:00,115.53,115.57,115.52,115.55,1971600005.0
2007-08-29 20:37:00,115.565,115.58,115.55,115.565,1971600005.0
2007-08-29 20:38:00,115.55,115.58,115.55,115.58,2003000010.0
2007-08-29 20:39:00,115.59,115.62,115.57,115.58,2003000010.0
2007-08-29 20:40:00,115.6,115.615,115.595,115.6,2003000010.0
2007-08-29 20:41:00,115.59,115.59,115.56,115.58,1559800004.0
2007-08-29 20:42:00,115.58,115.58,115.55,115.565,1311620002.0
2007-08-29 20:43:00,115.565,115.57,115.555,115.57,1612899990.0
2007-08-29 20:44:00,115.56,115.56,115.51,115.53,1163599992.0
2007-08-29 20:45:00,115.53,115.54,115.52,115.52,1163599992.0
2007-08-29 20:46:00,115.52,115.525,115.51,115.51,1142400002.0
2007-08-29 20:47:00,115.5,115.52,115.5,115.51,1200899991.0
2007-08-29 20:48:00,115.525,115.53,115.515,115.53,1200899991.0
2007-08-29 20:49:00,115.53,115.54,115.53,115.53,1147800000.0
2007-08-29 20:50:00,115.53,115.54,115.52,115.54,858399993.0
2007-08-29 20:51:00,115.54,115.56,115.53,115.56,1003499998.0
2007-08-29 20:52:00,115.53,115.54,115.49,115.51,1269899997.0
2007-08-29 20:53:00,115.52,115.52,115.475,115.49,1269899997.0
2007-08-29 20:54:00,115.49,115.5,115.48,115.48,834299999.0
2007-08-29 20:55:00,115.48,115.48,115.48,115.48,757900000.0
2007-08-29 20:56:00,115.48,115.49,115.46,115.465,693400000.0
2007-08-29 20:57:00,115.47,115.49,115.465,115.49,833700000.0
2007-08-29 20:58:00,115.48,115.5,115.475,115.48,1266999999.0
2007-08-29 20:59:00,115.48,115.48,115.46,115.465,699999999.0
2007-08-29 21:00:00,115.47,115.48,115.465,115.47,553399993.0
2007-08-29 21:01:00,115.47,115.52,115.465,115.52,1270299995.0
2007-08-29 21:02:00,115.52,115.53,115.505,115.52,1402799999.0
2007-08-29 21:03:00,115.51,115.54,115.5,115.5,776099998.0
2007-08-29 21:04:00,115.52,115.52,115.51,115.52,776099998.0
2007-08-29 21:05:00,115.52,115.52,115.49,115.5,1279500001.0
2007-08-29 21:06:00,115.5,115.52,115.5,115.515,751699988.0
2007-08-29 21:07:00,115.51,115.58,115.51,115.56,2073299978.0
2007-08-29 21:08:00,115.57,115.585,115.555,115.585,2073299978.0
2007-08-29 21:09:00,115.57,115.61,115.56,115.59,1853999997.0
2007-08-29 21:10:00,115.6,115.65,115.59,115.61,1853999997.0
2007-08-29 21:11:00,115.62,115.63,115.56,115.57,1853999997.0
2007-08-29 21:12:00,115.58,115.6,115.55,115.6,1853999997.0
2007-08-29 21:13:00,115.59,115.63,115.59,115.62,1853999997.0
2007-08-29 21:14:00,115.63,115.65,115.61,115.65,1853999997.0
2007-08-29 21:15:00,115.65,115.665,115.61,115.65,1853999997.0
2007-08-29 21:16:00,115.65,115.65,115.61,115.62,2024899995.0
2007-08-29 21:17:00,115.64,115.665,115.625,115.665,2024899995.0
2007-08-29 21:18:00,115.65,115.66,115.63,115.65,1656499991.0
2007-08-29 21:19:00,115.66,115.66,115.64,115.64,1656499991.0
2007-08-29 21:20:00,115.65,115.66,115.63,115.64,1656499991.0
2007-08-29 21:21:00,115.65,115.65,115.62,115.63,1656499991.0
2007-08-29 21:22:00,115.62,115.62,115.58,115.61,1656499991.0
2007-08-29 21:23:00,115.615,115.63,115.585,115.61,1656499991.0
2007-08-29 21:24:00,115.58,115.62,115.57,115.61,878500007.0
2007-08-29 21:25:00,115.62,115.64,115.61,115.63,878500007.0
2007-08-29 21:26:00,115.63,115.65,115.62,115.63,1515299994.0
2007-08-29 21:27:00,115.62,115.65,115.62,115.62,2066199971.0
2007-08-29 21:28:00,115.6,115.65,115.6,115.65,1239600002.0
2007-08-29 21:29:00,115.66,115.7,115.65,115.68,1239600002.0
2007-08-29 21:30:00,115.69,115.81,115.69,115.8,1239600002.0
2007-08-29 21:31:00,115.82,115.92,115.8,115.89,1239600002.0
2007-08-29 21:32:00,115.88,115.89,115.86,115.87,1239600002.0
2007-08-29 21:33:00,115.88,115.9,115.85,115.89,1239600002.0
2007-08-29 21:34:00,115.87,116.02,115.87,116.02,1239600002.0
2007-08-29 21:35:00,116.01,116.01,115.95,115.95,1239600002.0
2007-08-29 21:36:00,115.96,115.96,115.89,115.9,1239600002.0
2007-08-29 21:37:00,115.89,115.95,115.88,115.94,1239600002.0
2007-08-29 21:38:00,115.93,115.95,115.93,115.95,1239600002.0
2007-08-29 21:39:00,115.94,115.95,115.93,115.95,1239600002.0
2007-08-29 21:40:00,115.96,115.96,115.91,115.94,1239600002.0
2007-08-29 21:41:00,115.955,115.96,115.94,115.96,1239600002.0
2007-08-29 21:42:00,115.94,115.97,115.92,115.93,1229199996.0
2007-08-29 21:43:00,115.94,115.96,115.91,115.94,1229199996.0
2007-08-29 21:44:00,115.94,115.94,115.91,115.93,923600003.0
2007-08-29 21:45:00,115.93,115.93,115.92,115.93,193999997.0
2007-08-29 21:46:00,115.91,115.92,115.9,115.91,2060799989.0
2007-08-29 21:47:00,115.92,115.94,115.92,115.94,2060799989.0
2007-08-29 21:48:00,115.91,115.93,115.9,115.9,1980700013.0
2007-08-29 21:49:00,115.91,115.93,115.9,115.92,1980700013.0
2007-08-29 21:50:00,115.93,115.97,115.93,115.96,1980700013.0
2007-08-29 21:51:00,115.95,115.97,115.93,115.97,1980700013.0
2007-08-29 21:52:00,115.98,115.98,115.95,115.95,1980700013.0
2007-08-29 21:53:00,115.94,115.95,115.9,115.94,1866700001.0
2007-08-29 21:54:00,115.96,115.985,115.95,115.98,1866700001.0
2007-08-29 21:55:00,115.97,115.97,115.95,115.95,673700000.0
2007-08-29 21:56:00,115.965,115.98,115.965,115.97,673700000.0
2007-08-29 21:57:00,115.97,116.01,115.96,115.99,1700800001.0
2007-08-29 21:58:00,116.0,116.03,115.99,116.01,1700800001.0
2007-08-29 21:59:00,116.05,116.19,116.02,116.16,1700800001.0
2007-08-29 22:00:00,116.15,116.17,116.13,116.13,1700800001.0
2007-08-29 22:01:00,116.15,116.15,116.12,116.13,1700800001.0
2007-08-29 22:02:00,116.13,116.15,116.12,116.14,1812800012.0
2007-08-29 22:03:00,116.14,116.15,116.14,116.15,933700000.0
2007-08-29 22:04:00,116.14,116.14,116.11,116.11,1314600003.0
2007-08-29 22:05:00,116.115,116.12,116.1,116.12,1314600003.0
2007-08-29 22:06:00,116.12,116.125,116.09,116.11,1621500008.0
2007-08-29 22:07:00,116.12,116.15,116.1,116.12,1794000028.0
2007-08-29 22:08:00,116.12,116.125,116.11,116.125,890499983.0
2007-08-29 22:09:00,116.125,116.125,116.11,116.125,226200000.0
2007-08-29 22:10:00,116.11,116.14,116.11,116.12,628199999.0
2007-08-29 22:11:00,116.11,116.12,116.09,116.1,575400001.0
2007-08-29 22:12:00,116.11,116.13,116.11,116.125,258000000.0
2007-08-29 22:13:00,116.13,116.18,116.125,116.18,576000000.0
2007-08-29 22:14:00,116.18,116.25,116.16,116.16,1650499996.0
2007-08-29 22:15:00,116.18,116.18,116.14,116.15,351600001.0
2007-08-29 22:16:00,116.15,116.15,116.13,116.15,351600001.0
2007-08-29 22:17:00,116.15,116.15,116.13,116.14,747200010.0
2007-08-29 22:18:00,116.15,116.17,116.15,116.17,1328800000.0
2007-08-29 22:19:00,116.175,116.18,116.13,116.16,1328800000.0
2007-08-29 22:20:00,116.16,116.18,116.15,116.15,959499995.0
2007-08-29 22:21:00,116.15,116.185,116.15,116.18,778099999.0
2007-08-29 22:22:00,116.18,116.18,116.13,116.135,1035900008.0
2007-08-29 22:23:00,116.14,116.16,116.13,116.14,1659300024.0
2007-08-29 22:24:00,116.14,116.15,116.13,116.15,770499993.0
2007-08-29 22:25:00,116.15,116.17,116.13,116.17,667000000.0
2007-08-29 22:26:00,116.17,116.18,116.155,116.18,785599999.0
2007-08-29 22:27:00,116.18,116.22,116.17,116.21,882799999.0
2007-08-29 22:28:00,116.21,116.22,116.2,116.2,882799999.0
2007-08-29 22:29:00,116.2,116.23,116.19,116.22,1279500014.0
2007-08-29 22:30:00,116.21,116.23,116.205,116.205,394259999.0
2007-08-29 22:31:00,116.21,116.23,116.2,116.21,778000009.0
2007-08-29 22:32:00,116.21,116.23,116.21,116.22,675399998.0
2007-08-29 22:33:00,116.22,116.23,116.22,116.22,400000000.0
2007-08-29 22:34:00,116.22,116.22,116.19,116.19,723999995.0
2007-08-29 22:35:00,116.21,116.22,116.19,116.19,1158400000.0
2007-08-29 22:36:00,116.185,116.19,116.18,116.19,153400002.0
2007-08-29 22:37:00,116.18,116.2,116.18,116.19,195199998.0
2007-08-29 22:38:00,116.19,116.19,116.18,116.19,95000001.0
2007-08-29 22:39:00,116.19,116.2,116.18,116.2,310800000.0
2007-08-29 22:40:00,116.2,116.2,116.18,116.19,237100000.0
2007-08-29 22:41:00,116.18,116.2,116.17,116.18,328099997.0
2007-08-29 22:42:00,116.18,116.19,116.15,116.17,713299991.0
2007-08-29 22:43:00,116.17,116.17,116.14,116.16,980199993.0
2007-08-29 22:44:00,116.16,116.16,116.12,116.15,605899997.0
2007-08-29 22:45:00,116.15,116.15,116.12,116.135,305499999.0
2007-08-29 22:46:00,116.135,116.16,116.135,116.16,165000000.0
2007-08-29 22:47:00,116.16,116.16,116.1,116.11,901799998.0
2007-08-29 22:48:00,116.11,116.13,116.1,116.13,470800000.0
2007-08-29 22:49:00,116.13,116.15,116.1,116.14,2073099995.0
2007-08-29 22:50:00,116.14,116.14,116.11,116.12,1142800012.0
2007-08-29 22:51:00,116.12,116.13,116.1,116.13,799600000.0
2007-08-29 22:52:00,116.12,116.13,116.105,116.105,813900022.0
2007-08-29 22:53:00,116.105,116.12,116.09,116.1,1037019996.0
2007-08-29 22:54:00,116.1,116.105,116.095,116.1,279800000.0
2007-08-29 22:55:00,116.1,116.13,116.1,116.11,986899999.0
2007-08-29 22:56:00,116.11,116.12,116.1,116.1,431099991.0
2007-08-29 22:57:00,116.11,116.12,116.1,116.115,439399994.0
2007-08-29 22:58:00,116.12,116.145,116.115,116.14,562000003.0
2007-08-29 22:59:00,116.14,116.18,116.14,116.16,819700001.0
2007-08-29 23:00:00,116.16,116.16,116.12,116.13,1031300000.0
2007-08-29 23:01:00,116.13,116.16,116.12,116.13,617600000.0
2007-08-29 23:02:00,116.13,116.16,116.12,116.14,462100000.0
2007-08-29 23:03:00,116.15,116.15,116.14,116.14,383700000.0
2007-08-29 23:04:00,116.14,116.14,116.13,116.14,470199998.0
2007-08-29 23:05:00,116.14,116.15,116.12,116.14,1418900008.0
2007-08-29 23:06:00,116.14,116.14,116.14,116.14,128799997.0
2007-08-29 23:07:00,116.14,116.15,116.14,116.15,47099998.0
2007-08-29 23:08:00,116.15,116.17,116.15,116.15,768700003.0
2007-08-29 23:09:00,116.15,116.17,116.14,116.17,425300004.0
2007-08-29 23:10:00,116.17,116.18,116.16,116.17,1040400012.0
2007-08-29 23:11:00,116.17,116.17,116.17,116.17,124900000.0
2007-08-29 23:12:00,116.17,116.17,116.16,116.16,343000004.0
2007-08-29 23:13:00,116.17,116.18,116.16,116.16,169499998.0
2007-08-29 23:14:00,116.16,116.16,116.16,116.16,118400005.0
2007-08-29 23:15:00,116.16,116.16,116.14,116.16,860800004.0
2007-08-29 23:16:00,116.16,116.16,116.14,116.14,901300015.0
2007-08-29 23:17:00,116.145,116.18,116.145,116.17,839199998.0
2007-08-29 23:18:00,116.17,116.17,116.15,116.15,423900004.0
2007-08-29 23:19:00,116.15,116.15,116.14,116.14,1214600019.0
2007-08-29 23:20:00,116.15,116.18,116.15,116.18,368699997.0
2007-08-29 23:21:00,116.18,116.2,116.17,116.2,1777100006.0
2007-08-29 23:22:00,116.2,116.2,116.18,116.19,504799996.0
2007-08-29 23:23:00,116.19,116.2,116.19,116.19,116100000.0
2007-08-29 23:24:00,116.18,116.19,116.18,116.19,67099998.0
2007-08-29 23:25:00,116.19,116.2,116.17,116.17,351500000.0
2007-08-29 23:26:00,116.17,116.2,116.17,116.2,356600001.0
2007-08-29 23:27:00,116.2,116.2,116.17,116.17,295200006.0
2007-08-29 23:28:00,116.17,116.18,116.15,116.18,1667199988.0
2007-08-29 23:29:00,116.18,116.23,116.18,116.2,1093799999.0
2007-08-29 23:30:00,116.19,116.21,116.15,116.17,448900007.0
2007-08-29 23:31:00,116.2,116.2,116.18,116.18,448900007.0
2007-08-29 23:32:00,116.18,116.19,116.17,116.18,427200007.0
2007-08-29 23:33:00,116.18,116.2,116.17,116.18,1087700001.0
2007-08-29 23:34:00,116.18,116.19,116.18,116.19,123100000.0
2007-08-29 23:35:00,116.18,116.2,116.18,116.19,875600006.0
2007-08-29 23:36:00,116.19,116.21,116.19,116.21,497400000.0
2007-08-29 23:37:00,116.21,116.24,116.21,116.21,404700004.0
2007-08-29 23:38:00,116.21,116.24,116.21,116.22,360000009.0
2007-08-29 23:39:00,116.22,116.22,116.19,116.22,215299997.0
2007-08-29 23:40:00,116.22,116.23,116.21,116.21,433400011.0
2007-08-29 23:41:00,116.21,116.22,116.21,116.22,574100002.0
2007-08-29 23:42:00,116.22,116.23,116.19,116.19,614800006.0
2007-08-29 23:43:00,116.19,116.21,116.19,116.2,314500001.0
2007-08-29 23:44:00,116.2,116.22,116.2,116.22,246300002.0
2007-08-29 23:45:00,116.22,116.22,116.195,116.21,729600004.0
2007-08-29 23:46:00,116.21,116.22,116.2,116.21,128400000.0
2007-08-29 23:47:00,116.21,116.21,116.19,116.19,102800000.0
2007-08-29 23:48:00,116.19,116.2,116.17,116.18,614600000.0
2007-08-29 23:49:00,116.18,116.2,116.18,116.2,158000000.0
2007-08-29 23:50:00,116.195,116.2,116.15,116.155,957099995.0
2007-08-29 23:51:00,116.16,116.16,116.12,116.13,633000004.0
2007-08-29 23:52:00,116.13,116.14,116.08,116.08,720600000.0
2007-08-29 23:53:00,116.08,116.09,116.05,116.08,668799999.0
2007-08-29 23:54:00,116.08,116.13,116.07,116.125,1203600000.0
2007-08-29 23:55:00,116.125,116.15,116.12,116.14,429000002.0
2007-08-29 23:56:00,116.14,116.14,116.14,116.14,6000000.0
2007-08-29 23:57:00,116.14,116.14,116.14,116.14,22000000.0
2007-08-29 23:58:00,116.14,116.14,116.12,116.12,71900002.0
2007-08-29 23:59:00,116.11,116.11,116.1,116.11,119699999.0
2007-08-30 00:00:00,116.11,116.11,116.06,116.07,542199999.0
2007-08-30 00:01:00,116.07,116.08,116.06,116.08,329200002.0
2007-08-30 00:02:00,116.08,116.09,116.05,116.05,888100001.0
2007-08-30 00:03:00,116.05,116.075,116.02,116.03,749699998.0
2007-08-30 00:04:00,116.04,116.04,115.99,115.99,1048100006.0
2007-08-30 00:05:00,115.98,116.01,115.98,116.0,1048100006.0
2007-08-30 00:06:00,115.99,115.99,115.94,115.96,1701500021.0
2007-08-30 00:07:00,115.96,115.97,115.96,115.97,81500002.0
2007-08-30 00:08:00,115.97,116.01,115.97,116.01,1010600000.0
2007-08-30 00:09:00,116.01,116.01,116.0,116.0,149500000.0
2007-08-30 00:10:00,116.0,116.025,115.98,115.99,990900001.0
2007-08-30 00:11:00,115.99,115.99,115.97,115.975,1347800002.0
2007-08-30 00:12:00,115.98,116.01,115.98,115.99,1210899986.0
2007-08-30 00:13:00,115.99,116.005,115.98,116.005,422400006.0
2007-08-30 00:14:00,116.005,116.01,115.99,116.0,264100001.0
2007-08-30 00:15:00,116.01,116.02,115.99,115.99,317300005.0
2007-08-30 00:16:00,115.99,116.03,115.99,116.0,560200005.0
2007-08-30 00:17:00,116.01,116.02,115.99,116.0,528540006.0
2007-08-30 00:18:00,116.0,116.005,115.99,116.0,126000001.0
2007-08-30 00:19:00,116.0,116.02,116.0,116.02,45500000.0
2007-08-30 00:20:00,116.015,116.02,115.995,116.0,27000000.0
2007-08-30 00:21:00,116.0,116.005,115.99,115.99,48700000.0
2007-08-30 00:22:00,115.99,115.99,115.95,115.95,325699998.0
2007-08-30 00:23:00,115.94,115.96,115.94,115.96,233999998.0
2007-08-30 00:24:00,115.96,115.96,115.95,115.95,397199994.0
2007-08-30 00:25:00,115.95,115.96,115.94,115.95,892699997.0
2007-08-30 00:26:00,115.95,115.95,115.94,115.94,599099997.0
2007-08-30 00:27:00,115.94,115.94,115.91,115.91,500100001.0
2007-08-30 00:28:00,115.91,115.92,115.885,115.91,2058300012.0
2007-08-30 00:29:00,115.91,115.91,115.89,115.9,527100004.0
2007-08-30 00:30:00,115.89,115.9,115.87,115.88,1475199993.0
2007-08-30 00:31:00,115.88,115.88,115.86,115.86,1315399991.0
2007-08-30 00:32:00,115.86,115.87,115.84,115.85,1409300004.0
2007-08-30 00:33:00,115.85,115.86,115.84,115.86,1043100015.0
2007-08-30 00:34:00,115.86,115.87,115.86,115.87,1043100015.0
2007-08-30 00:35:00,115.87,115.87,115.85,115.87,912600007.0
2007-08-30 00:36:00,115.87,115.92,115.87,115.9,428100002.0
2007-08-30 00:37:00,115.9,115.96,115.9,115.95,478299994.0
2007-08-30 00:38:00,115.95,115.95,115.915,115.915,586099997.0
2007-08-30 00:39:00,115.93,115.945,115.9,115.92,1040199999.0
2007-08-30 00:40:00,115.92,115.92,115.91,115.915,143100000.0
2007-08-30 00:41:00,115.92,115.95,115.915,115.94,301599999.0
2007-08-30 00:42:00,115.94,115.95,115.94,115.94,175600000.0
2007-08-30 00:43:00,115.94,115.945,115.93,115.93,247400000.0
2007-08-30 00:44:00,115.93,115.96,115.92,115.935,1191800002.0
2007-08-30 00:45:00,115.935,115.96,115.93,115.96,1030500016.0
2007-08-30 00:46:00,115.96,115.97,115.95,115.96,729299994.0
2007-08-30 00:47:00,115.96,115.98,115.96,115.965,1556259990.0
2007-08-30 00:48:00,115.965,115.97,115.96,115.96,60900000.0
2007-08-30 00:49:00,115.96,115.96,115.93,115.93,518000000.0
2007-08-30 00:50:00,115.94,115.94,115.9,115.91,476200005.0
2007-08-30 00:51:00,115.91,115.92,115.865,115.87,1941200002.0
2007-08-30 00:52:00,115.87,115.89,115.85,115.85,1650800001.0
2007-08-30 00:53:00,115.84,115.89,115.84,115.87,1650800001.0
2007-08-30 00:54:00,115.88,115.9,115.87,115.88,1650800001.0
2007-08-30 00:55:00,115.87,115.905,115.87,115.895,727800002.0
2007-08-30 00:56:00,115.9,115.91,115.885,115.9,1273800006.0
2007-08-30 00:57:00,115.89,115.89,115.87,115.87,469500004.0
2007-08-30 00:58:00,115.88,115.885,115.87,115.88,510699996.0
2007-08-30 00:59:00,115.87,115.89,115.87,115.875,1046400011.0
2007-08-30 01:00:00,115.86,115.86,115.82,115.82,1041399997.0
2007-08-30 01:01:00,115.81,115.87,115.79,115.81,1041399997.0
2007-08-30 01:02:00,115.8,115.81,115.77,115.77,1041399997.0
2007-08-30 01:03:00,115.76,115.8,115.76,115.79,1041399997.0
2007-08-30 01:04:00,115.77,115.82,115.77,115.82,344200001.0
2007-08-30 01:05:00,115.83,115.85,115.83,115.845,344200001.0
2007-08-30 01:06:00,115.845,115.85,115.83,115.84,1374200001.0
2007-08-30 01:07:00,115.84,115.85,115.84,115.85,322200000.0
2007-08-30 01:08:00,115.85,115.86,115.825,115.83,1406200018.0
2007-08-30 01:09:00,115.83,115.84,115.81,115.82,1558200012.0
2007-08-30 01:10:00,115.8,115.82,115.77,115.78,1948400001.0
2007-08-30 01:11:00,115.75,115.75,115.71,115.71,1948400001.0
2007-08-30 01:12:00,115.72,115.75,115.71,115.75,1948400001.0
2007-08-30 01:13:00,115.75,115.75,115.72,115.75,1009799995.0
2007-08-30 01:14:00,115.75,115.78,115.75,115.75,1009799995.0
2007-08-30 01:15:00,115.75,115.75,115.71,115.73,490400005.0
2007-08-30 01:16:00,115.75,115.76,115.75,115.76,490400005.0
2007-08-30 01:17:00,115.76,115.77,115.76,115.77,626900005.0
2007-08-30 01:18:00,115.77,115.77,115.74,115.745,1641599994.0
2007-08-30 01:19:00,115.76,115.79,115.74,115.78,210200002.0
2007-08-30 01:20:00,115.805,115.81,115.79,115.81,210200002.0
2007-08-30 01:21:00,115.82,115.82,115.79,115.8,973999991.0
2007-08-30 01:22:00,115.8,115.81,115.78,115.8,397999997.0
2007-08-30 01:23:00,115.8,115.805,115.765,115.77,300300002.0
2007-08-30 01:24:00,115.77,115.79,115.74,115.79,657099997.0
2007-08-30 01:25:00,115.79,115.8,115.78,115.79,207200000.0
2007-08-30 01:26:00,115.8,115.8,115.77,115.795,747000002.0
2007-08-30 01:27:00,115.79,115.79,115.77,115.78,533599993.0
2007-08-30 01:28:00,115.78,115.8,115.77,115.78,770599999.0
2007-08-30 01:29:00,115.79,115.8,115.745,115.76,610500001.0
2007-08-30 01:30:00,115.76,115.78,115.75,115.78,1254099996.0
2007-08-30 01:31:00,115.76,115.76,115.75,115.75,1396000028.0
2007-08-30 01:32:00,115.75,115.78,115.74,115.77,1057900011.0
2007-08-30 01:33:00,115.78,115.78,115.76,115.77,1057900011.0
2007-08-30 01:34:00,115.78,115.78,115.74,115.74,1057900011.0
2007-08-30 01:35:00,115.74,115.75,115.73,115.74,1959999999.0
2007-08-30 01:36:00,115.74,115.74,115.73,115.73,58000001.0
2007-08-30 01:37:00,115.74,115.75,115.74,115.75,546500015.0
2007-08-30 01:38:00,115.75,115.77,115.75,115.76,699800009.0
2007-08-30 01:39:00,115.76,115.77,115.76,115.765,219200001.0
2007-08-30 01:40:00,115.765,115.78,115.76,115.78,1355300022.0
2007-08-30 01:41:00,115.78,115.78,115.77,115.78,1292600031.0
2007-08-30 01:42:00,115.78,115.79,115.73,115.73,1757100029.0
2007-08-30 01:43:00,115.74,115.77,115.73,115.77,1457400009.0
2007-08-30 01:44:00,115.76,115.76,115.73,115.75,1457400009.0
2007-08-30 01:45:00,115.745,115.75,115.73,115.73,1457400009.0
2007-08-30 01:46:00,115.73,115.77,115.73,115.765,1905700009.0
2007-08-30 01:47:00,115.77,115.77,115.725,115.725,1255399989.0
2007-08-30 01:48:00,115.725,115.74,115.725,115.73,1145400008.0
2007-08-30 01:49:00,115.73,115.73,115.71,115.71,963899999.0
2007-08-30 01:50:00,115.71,115.72,115.67,115.67,1116800010.0
2007-08-30 01:51:00,115.68,115.72,115.68,115.69,1116800010.0
2007-08-30 01:52:00,115.71,115.71,115.69,115.7,1116800010.0
2007-08-30 01:53:00,115.71,115.73,115.71,115.73,1116800010.0
2007-08-30 01:54:00,115.73,115.75,115.72,115.74,1276900003.0
2007-08-30 01:55:00,115.73,115.74,115.72,115.73,849700008.0
2007-08-30 01:56:00,115.73,115.75,115.73,115.74,570900006.0
2007-08-30 01:57:00,115.74,115.74,115.74,115.74,4000000.0
2007-08-30 01:58:00,115.74,115.74,115.71,115.74,1312900015.0
2007-08-30 01:59:00,115.73,115.73,115.69,115.69,1337000017.0
2007-08-30 02:00:00,115.68,115.72,115.67,115.71,1337000017.0
2007-08-30 02:01:00,115.72,115.73,115.72,115.72,1337000017.0
2007-08-30 02:02:00,115.73,115.76,115.73,115.75,1795800008.0
2007-08-30 02:03:00,115.76,115.76,115.74,115.75,1795800008.0
2007-08-30 02:04:00,115.75,115.76,115.75,115.75,948100004.0
2007-08-30 02:05:00,115.75,115.75,115.74,115.75,778900019.0
2007-08-30 02:06:00,115.73,115.77,115.73,115.75,1608400010.0
2007-08-30 02:07:00,115.76,115.76,115.73,115.74,1608400010.0
2007-08-30 02:08:00,115.74,115.76,115.74,115.76,1184200001.0
2007-08-30 02:09:00,115.76,115.76,115.75,115.75,720099998.0
2007-08-30 02:10:00,115.75,115.76,115.74,115.75,1224000000.0
2007-08-30 02:11:00,115.75,115.76,115.74,115.76,1103499989.0
2007-08-30 02:12:00,115.75,115.75,115.67,115.68,914999997.0
2007-08-30 02:13:00,115.69,115.69,115.68,115.69,914999997.0
2007-08-30 02:14:00,115.7,115.71,115.7,115.7,914999997.0
2007-08-30 02:15:00,115.7,115.7,115.67,115.68,1667900003.0
2007-08-30 02:16:00,115.68,115.7,115.67,115.685,1915400001.0
2007-08-30 02:17:00,115.685,115.7,115.685,115.7,1689199996.0
2007-08-30 02:18:00,115.7,115.72,115.7,115.71,1971100002.0
2007-08-30 02:19:00,115.7,115.71,115.68,115.69,1770400027.0
2007-08-30 02:20:00,115.68,115.71,115.67,115.71,1770400027.0
2007-08-30 02:21:00,115.71,115.73,115.7,115.7,1758200008.0
2007-08-30 02:22:00,115.71,115.71,115.65,115.66,1758200008.0
2007-08-30 02:23:00,115.67,115.67,115.6,115.6,1758200008.0
2007-08-30 02:24:00,115.58,115.61,115.55,115.6,1758200008.0
2007-08-30 02:25:00,115.62,115.62,115.57,115.57,1758200008.0
2007-08-30 02:26:00,115.59,115.64,115.58,115.58,1758200008.0
2007-08-30 02:27:00,115.57,115.58,115.55,115.58,1758200008.0
2007-08-30 02:28:00,115.59,115.65,115.58,115.63,1758200008.0
2007-08-30 02:29:00,115.62,115.63,115.55,115.61,1758200008.0
2007-08-30 02:30:00,115.62,115.63,115.6,115.61,1758200008.0
2007-08-30 02:31:00,115.62,115.62,115.61,115.62,1758200008.0
2007-08-30 02:32:00,115.63,115.64,115.62,115.64,1758200008.0
2007-08-30 02:33:00,115.635,115.65,115.635,115.64,1758200008.0
2007-08-30 02:34:00,115.64,115.64,115.605,115.63,403099996.0
2007-08-30 02:35:00,115.63,115.63,115.605,115.61,602700006.0
2007-08-30 02:36:00,115.605,115.62,115.605,115.615,1535300015.0
2007-08-30 02:37:00,115.61,115.63,115.61,115.61,1684500004.0
2007-08-30 02:38:00,115.62,115.62,115.55,115.55,1684500004.0
2007-08-30 02:39:00,115.54,115.6,115.54,115.6,1684500004.0
2007-08-30 02:40:00,115.61,115.62,115.59,115.59,1684500004.0
2007-08-30 02:41:00,115.6,115.61,115.59,115.6,2121599996.0
2007-08-30 02:42:00,115.58,115.6,115.58,115.6,1992500000.0
2007-08-30 02:43:00,115.59,115.62,115.58,115.62,1992500000.0
2007-08-30 02:44:00,115.61,115.68,115.61,115.68,1992500000.0
2007-08-30 02:45:00,115.67,115.67,115.64,115.65,1992500000.0
2007-08-30 02:46:00,115.64,115.65,115.63,115.63,1992500000.0
2007-08-30 02:47:00,115.62,115.65,115.61,115.64,1992500000.0
2007-08-30 02:48:00,115.65,115.66,115.63,115.66,1992500000.0
2007-08-30 02:49:00,115.67,115.69,115.65,115.65,1992500000.0
2007-08-30 02:50:00,115.65,115.65,115.62,115.64,1870199989.0
2007-08-30 02:51:00,115.655,115.66,115.64,115.64,1870199989.0
2007-08-30 02:52:00,115.64,115.665,115.63,115.655,2089600000.0
2007-08-30 02:53:00,115.64,115.66,115.64,115.65,1931600003.0
2007-08-30 02:54:00,115.64,115.66,115.63,115.65,1931600003.0
2007-08-30 02:55:00,115.64,115.65,115.63,115.64,1931600003.0
2007-08-30 02:56:00,115.65,115.66,115.65,115.65,1931600003.0
2007-08-30 02:57:00,115.65,115.65,115.64,115.65,1814399995.0
2007-08-30 02:58:00,115.65,115.67,115.64,115.64,1979000007.0
2007-08-30 02:59:00,115.62,115.64,115.61,115.62,2018899994.0
2007-08-30 03:00:00,115.61,115.61,115.58,115.58,2018899994.0
2007-08-30 03:01:00,115.59,115.6,115.57,115.58,2018899994.0
2007-08-30 03:02:00,115.57,115.6,115.57,115.58,2018899994.0
2007-08-30 03:03:00,115.59,115.62,115.59,115.6,2018899994.0
2007-08-30 03:04:00,115.58,115.6,115.58,115.58,2072300005.0
2007-08-30 03:05:00,115.59,115.6,115.58,115.59,2072300005.0
2007-08-30 03:06:00,115.6,115.62,115.6,115.61,835600018.0
2007-08-30 03:07:00,115.61,115.62,115.61,115.62,362000008.0
2007-08-30 03:08:00,115.62,115.63,115.62,115.63,2051999994.0
2007-08-30 03:09:00,115.64,115.64,115.62,115.63,2051999994.0
2007-08-30 03:10:00,115.63,115.63,115.62,115.63,1096599999.0
2007-08-30 03:11:00,115.63,115.64,115.625,115.64,1443300040.0
2007-08-30 03:12:00,115.62,115.66,115.62,115.65,950900001.0
2007-08-30 03:13:00,115.67,115.68,115.67,115.67,950900001.0
2007-08-30 03:14:00,115.65,115.66,115.65,115.66,1806900001.0
2007-08-30 03:15:00,115.67,115.68,115.66,115.67,1806900001.0
2007-08-30 03:16:00,115.67,115.68,115.66,115.67,2125900013.0
2007-08-30 03:17:00,115.67,115.67,115.66,115.665,1185400000.0
2007-08-30 03:18:00,115.67,115.67,115.67,115.67,638700017.0
2007-08-30 03:19:00,115.67,115.67,115.66,115.67,506100014.0
2007-08-30 03:20:00,115.67,115.67,115.655,115.66,780699993.0
2007-08-30 03:21:00,115.66,115.68,115.66,115.68,2002699984.0
2007-08-30 03:22:00,115.68,115.68,115.67,115.68,490099997.0
2007-08-30 03:23:00,115.68,115.68,115.67,115.68,644499983.0
2007-08-30 03:24:00,115.68,115.69,115.67,115.68,1747800004.0
2007-08-30 03:25:00,115.68,115.68,115.66,115.66,2112600002.0
2007-08-30 03:26:00,115.67,115.72,115.66,115.72,2112600002.0
2007-08-30 03:27:00,115.72,115.73,115.71,115.73,2112600002.0
2007-08-30 03:28:00,115.71,115.74,115.71,115.73,1259200002.0
2007-08-30 03:29:00,115.74,115.77,115.74,115.75,1259200002.0
2007-08-30 03:30:00,115.76,115.76,115.73,115.73,1259200002.0
2007-08-30 03:31:00,115.74,115.74,115.71,115.73,1259200002.0
2007-08-30 03:32:00,115.73,115.74,115.71,115.74,1835999983.0
2007-08-30 03:33:00,115.72,115.73,115.71,115.72,1387000002.0
2007-08-30 03:34:00,115.74,115.74,115.73,115.73,1387000002.0
2007-08-30 03:35:00,115.71,115.72,115.7,115.7,963299999.0
2007-08-30 03:36:00,115.69,115.7,115.68,115.69,963299999.0
2007-08-30 03:37:00,115.7,115.7,115.685,115.685,963299999.0
2007-08-30 03:38:00,115.69,115.69,115.69,115.69,510599999.0
2007-08-30 03:39:00,115.69,115.69,115.67,115.67,1806700028.0
2007-08-30 03:40:00,115.67,115.67,115.66,115.67,974300005.0
2007-08-30 03:41:00,115.68,115.7,115.68,115.69,974300005.0
2007-08-30 03:42:00,115.7,115.7,115.67,115.68,974300005.0
2007-08-30 03:43:00,115.685,115.7,115.685,115.7,974300005.0
2007-08-30 03:44:00,115.7,115.72,115.7,115.72,1466500025.0
2007-08-30 03:45:00,115.72,115.72,115.7,115.72,1374800019.0
2007-08-30 03:46:00,115.715,115.73,115.71,115.73,1732100014.0
2007-08-30 03:47:00,115.71,115.72,115.69,115.71,1882899998.0
2007-08-30 03:48:00,115.72,115.72,115.7,115.7,1882899998.0
2007-08-30 03:49:00,115.71,115.72,115.71,115.715,1882899998.0
2007-08-30 03:50:00,115.715,115.72,115.7,115.705,1978300025.0
2007-08-30 03:51:00,115.69,115.7,115.69,115.7,1396800007.0
2007-08-30 03:52:00,115.71,115.71,115.705,115.705,1396800007.0
2007-08-30 03:53:00,115.71,115.71,115.685,115.685,579099998.0
2007-08-30 03:54:00,115.685,115.71,115.685,115.71,666059998.0
2007-08-30 03:55:00,115.71,115.72,115.67,115.69,1235600000.0
2007-08-30 03:56:00,115.7,115.7,115.68,115.68,1235600000.0
2007-08-30 03:57:00,115.69,115.7,115.685,115.69,1235600000.0
2007-08-30 03:58:00,115.685,115.71,115.68,115.71,1555499990.0
2007-08-30 03:59:00,115.71,115.72,115.7,115.72,2107400004.0
2007-08-30 04:00:00,115.7,115.72,115.7,115.71,1600499992.0
2007-08-30 04:01:00,115.71,115.73,115.71,115.71,1600499992.0
2007-08-30 04:02:00,115.71,115.72,115.71,115.71,617800000.0
2007-08-30 04:03:00,115.71,115.72,115.71,115.71,1038299999.0
2007-08-30 04:04:00,115.71,115.72,115.7,115.71,1985399992.0
2007-08-30 04:05:00,115.7,115.72,115.7,115.71,1985399992.0
2007-08-30 04:06:00,115.73,115.76,115.73,115.75,1985399992.0
2007-08-30 04:07:00,115.75,115.76,115.74,115.75,1985399992.0
2007-08-30 04:08:00,115.74,115.78,115.74,115.76,915900001.0
2007-08-30 04:09:00,115.77,115.79,115.77,115.78,915900001.0
2007-08-30 04:10:00,115.76,115.8,115.75,115.77,136300000.0
2007-08-30 04:11:00,115.78,115.79,115.775,115.78,136300000.0
2007-08-30 04:12:00,115.79,115.8,115.76,115.79,1700199990.0
2007-08-30 04:13:00,115.78,115.83,115.78,115.83,1935399998.0
2007-08-30 04:14:00,115.84,115.87,115.83,115.86,1935399998.0
2007-08-30 04:15:00,115.87,115.89,115.86,115.89,1935399998.0
2007-08-30 04:16:00,115.88,115.89,115.85,115.86,1935399998.0
2007-08-30 04:17:00,115.88,115.9,115.87,115.89,1935399998.0
2007-08-30 04:18:00,115.89,115.97,115.88,115.97,1402199990.0
2007-08-30 04:19:00,115.96,115.97,115.92,115.93,1402199990.0
2007-08-30 04:20:00,115.91,115.95,115.91,115.93,2056499994.0
2007-08-30 04:21:00,115.92,115.93,115.91,115.91,2056499994.0
2007-08-30 04:22:00,115.92,115.93,115.91,115.91,2056499994.0
2007-08-30 04:23:00,115.91,115.93,115.9,115.915,1184899974.0
2007-08-30 04:24:00,115.915,115.92,115.915,115.92,185900000.0
2007-08-30 04:25:00,115.915,115.92,115.9,115.92,1088799995.0
2007-08-30 04:26:00,115.9,115.96,115.9,115.96,1114500002.0
2007-08-30 04:27:00,115.97,115.98,115.94,115.945,1114500002.0
2007-08-30 04:28:00,115.95,115.95,115.91,115.92,1264999988.0
2007-08-30 04:29:00,115.91,115.91,115.9,115.91,1841599993.0
2007-08-30 04:30:00,115.91,115.92,115.9,115.91,280399998.0
2007-08-30 04:31:00,115.91,115.91,115.9,115.9,1119800008.0
2007-08-30 04:32:00,115.9,115.91,115.89,115.9,1780400007.0
2007-08-30 04:33:00,115.89,115.92,115.89,115.91,245600000.0
2007-08-30 04:34:00,115.9,115.91,115.89,115.89,245600000.0
2007-08-30 04:35:00,115.88,115.91,115.87,115.89,245600000.0
2007-08-30 04:36:00,115.9,115.9,115.895,115.895,245600000.0
2007-08-30 04:37:00,115.91,115.91,115.89,115.9,209000001.0
2007-08-30 04:38:00,115.895,115.9,115.88,115.88,511800001.0
2007-08-30 04:39:00,115.88,115.89,115.87,115.88,370040000.0
2007-08-30 04:40:00,115.88,115.89,115.875,115.88,131700000.0
2007-08-30 04:41:00,115.87,115.88,115.87,115.88,195600000.0
2007-08-30 04:42:00,115.88,115.88,115.86,115.87,571399996.0
2007-08-30 04:43:00,115.88,115.88,115.86,115.86,377699994.0
2007-08-30 04:44:00,115.86,115.87,115.86,115.87,139100000.0
2007-08-30 04:45:00,115.87,115.87,115.87,115.87,340300000.0
2007-08-30 04:46:00,115.87,115.88,115.87,115.88,117200000.0
2007-08-30 04:47:00,115.88,115.88,115.86,115.86,658699992.0
2007-08-30 04:48:00,115.86,115.87,115.85,115.85,570099996.0
2007-08-30 04:49:00,115.845,115.86,115.83,115.85,1315900000.0
2007-08-30 04:50:00,115.845,115.85,115.82,115.84,771200004.0
2007-08-30 04:51:00,115.84,115.85,115.84,115.84,121200000.0
2007-08-30 04:52:00,115.84,115.85,115.84,115.84,67500000.0
2007-08-30 04:53:00,115.84,115.87,115.84,115.86,725100008.0
2007-08-30 04:54:00,115.86,115.86,115.85,115.85,893199994.0
2007-08-30 04:55:00,115.85,115.86,115.85,115.86,415299996.0
2007-08-30 04:56:00,115.86,115.87,115.86,115.87,443199998.0
2007-08-30 04:57:00,115.87,115.87,115.84,115.85,1307199999.0
2007-08-30 04:58:00,115.85,115.86,115.85,115.85,198100000.0
2007-08-30 04:59:00,115.85,115.85,115.84,115.85,172200000.0
2007-08-30 05:00:00,115.85,115.86,115.83,115.86,276299996.0
2007-08-30 05:01:00,115.86,115.87,115.85,115.87,158900000.0
2007-08-30 05:02:00,115.86,115.86,115.83,115.84,486599984.0
2007-08-30 05:03:00,115.85,115.85,115.84,115.85,486599984.0
2007-08-30 05:04:00,115.85,115.85,115.85,115.85,25700000.0
2007-08-30 05:05:00,115.85,115.85,115.82,115.82,134699999.0
2007-08-30 05:06:00,115.83,115.83,115.81,115.82,606799994.0
2007-08-30 05:07:00,115.82,115.82,115.81,115.82,839699994.0
2007-08-30 05:08:00,115.82,115.82,115.78,115.795,1059299999.0
2007-08-30 05:09:00,115.795,115.8,115.75,115.76,973799994.0
2007-08-30 05:10:00,115.76,115.78,115.76,115.78,776399997.0
2007-08-30 05:11:00,115.78,115.79,115.78,115.79,806999988.0
2007-08-30 05:12:00,115.79,115.82,115.79,115.79,1368699991.0
2007-08-30 05:13:00,115.79,115.8,115.78,115.79,952400008.0
2007-08-30 05:14:00,115.79,115.81,115.78,115.8,1206799994.0
2007-08-30 05:15:00,115.8,115.8,115.79,115.79,993999991.0
2007-08-30 05:16:00,115.79,115.8,115.77,115.77,453599999.0
2007-08-30 05:17:00,115.77,115.78,115.76,115.78,609799998.0
2007-08-30 05:18:00,115.78,115.8,115.77,115.79,701499997.0
2007-08-30 05:19:00,115.79,115.79,115.78,115.78,319799999.0
2007-08-30 05:20:00,115.77,115.77,115.76,115.76,927599985.0
2007-08-30 05:21:00,115.76,115.76,115.725,115.73,1591799978.0
2007-08-30 05:22:00,115.73,115.74,115.73,115.73,424700003.0
2007-08-30 05:23:00,115.73,115.74,115.72,115.73,1682699990.0
2007-08-30 05:24:00,115.73,115.74,115.715,115.74,1552699995.0
2007-08-30 05:25:00,115.73,115.75,115.73,115.74,1382300005.0
2007-08-30 05:26:00,115.74,115.74,115.72,115.73,838200000.0
2007-08-30 05:27:00,115.73,115.76,115.73,115.75,889599993.0
2007-08-30 05:28:00,115.76,115.76,115.73,115.75,1413900008.0
2007-08-30 05:29:00,115.75,115.78,115.74,115.77,1752909996.0
2007-08-30 05:30:00,115.765,115.77,115.755,115.77,827199991.0
2007-08-30 05:31:00,115.77,115.78,115.755,115.78,1521900007.0
2007-08-30 05:32:00,115.77,115.785,115.76,115.78,1688100007.0
2007-08-30 05:33:00,115.78,115.79,115.78,115.78,608300004.0
2007-08-30 05:34:00,115.78,115.78,115.78,115.78,461699999.0
2007-08-30 05:35:00,115.775,115.78,115.77,115.77,363899999.0
2007-08-30 05:36:00,115.78,115.79,115.78,115.78,775499990.0
2007-08-30 05:37:00,115.79,115.79,115.77,115.77,775499990.0
2007-08-30 05:38:00,115.77,115.79,115.77,115.79,819899984.0
2007-08-30 05:39:00,115.77,115.8,115.77,115.79,15900000.0
2007-08-30 05:40:00,115.8,115.8,115.8,115.8,15900000.0
2007-08-30 05:41:00,115.8,115.8,115.77,115.79,1032500001.0
2007-08-30 05:42:00,115.77,115.77,115.74,115.75,1296100003.0
2007-08-30 05:43:00,115.75,115.77,115.75,115.76,1296100003.0
2007-08-30 05:44:00,115.76,115.77,115.75,115.75,566299992.0
2007-08-30 05:45:00,115.75,115.76,115.74,115.76,557499995.0
2007-08-30 05:46:00,115.76,115.76,115.74,115.74,348299996.0
2007-08-30 05:47:00,115.74,115.75,115.74,115.75,384300004.0
2007-08-30 05:48:00,115.75,115.76,115.75,115.75,144499997.0
2007-08-30 05:49:00,115.75,115.76,115.75,115.76,417899994.0
2007-08-30 05:50:00,115.76,115.77,115.75,115.76,912499991.0
2007-08-30 05:51:00,115.76,115.79,115.75,115.79,2055979982.0
2007-08-30 05:52:00,115.8,115.83,115.8,115.8,2055979982.0
2007-08-30 05:53:00,115.81,115.82,115.77,115.77,1108000010.0
2007-08-30 05:54:00,115.77,115.77,115.77,115.77,196099998.0
2007-08-30 05:55:00,115.77,115.77,115.77,115.77,368999999.0
2007-08-30 05:56:00,115.77,115.8,115.77,115.8,501600000.0
2007-08-30 05:57:00,115.79,115.8,115.77,115.77,1378799994.0
2007-08-30 05:58:00,115.76,115.79,115.75,115.76,807300000.0
2007-08-30 05:59:00,115.77,115.78,115.76,115.77,807300000.0
2007-08-30 06:00:00,115.77,115.79,115.76,115.79,1238199977.0
2007-08-30 06:01:00,115.79,115.79,115.79,115.79,1039800011.0
2007-08-30 06:02:00,115.79,115.79,115.77,115.77,1785999983.0
2007-08-30 06:03:00,115.77,115.77,115.75,115.76,935399991.0
2007-08-30 06:04:00,115.76,115.78,115.75,115.76,1647159990.0
2007-08-30 06:05:00,115.76,115.78,115.73,115.77,885900007.0
2007-08-30 06:06:00,115.78,115.78,115.75,115.76,885900007.0
2007-08-30 06:07:00,115.76,115.76,115.75,115.76,40200000.0
2007-08-30 06:08:00,115.73,115.73,115.72,115.72,2057600008.0
2007-08-30 06:09:00,115.74,115.74,115.7,115.7,2057600008.0
2007-08-30 06:10:00,115.71,115.74,115.69,115.72,2059699988.0
2007-08-30 06:11:00,115.73,115.77,115.72,115.77,2102300013.0
2007-08-30 06:12:00,115.78,115.79,115.775,115.79,573499996.0
2007-08-30 06:13:00,115.785,115.79,115.73,115.76,2058800000.0
2007-08-30 06:14:00,115.76,115.76,115.74,115.75,1790400020.0
2007-08-30 06:15:00,115.75,115.76,115.73,115.73,1798200000.0
2007-08-30 06:16:00,115.74,115.75,115.73,115.73,897499990.0
2007-08-30 06:17:00,115.73,115.74,115.715,115.73,813600009.0
2007-08-30 06:18:00,115.73,115.73,115.715,115.725,215100002.0
2007-08-30 06:19:00,115.73,115.73,115.72,115.73,120599998.0
2007-08-30 06:20:00,115.73,115.73,115.71,115.71,152699999.0
2007-08-30 06:21:00,115.71,115.72,115.705,115.705,135399999.0
2007-08-30 06:22:00,115.705,115.72,115.7,115.72,853200003.0
2007-08-30 06:23:00,115.7,115.72,115.65,115.65,1363000009.0
2007-08-30 06:24:00,115.64,115.66,115.64,115.65,1363000009.0
2007-08-30 06:25:00,115.65,115.67,115.64,115.66,1363000009.0
2007-08-30 06:26:00,115.66,115.67,115.65,115.66,1059000009.0
2007-08-30 06:27:00,115.66,115.67,115.64,115.65,1286700000.0
2007-08-30 06:28:00,115.66,115.66,115.64,115.64,824199993.0
2007-08-30 06:29:00,115.64,115.67,115.64,115.66,755399989.0
2007-08-30 06:30:00,115.66,115.67,115.65,115.65,1424299987.0
2007-08-30 06:31:00,115.65,115.65,115.61,115.61,2102100017.0
2007-08-30 06:32:00,115.61,115.63,115.6,115.63,1710099986.0
2007-08-30 06:33:00,115.63,115.66,115.63,115.63,794999998.0
2007-08-30 06:34:00,115.635,115.64,115.62,115.63,794999998.0
2007-08-30 06:35:00,115.63,115.645,115.63,115.64,643400004.0
2007-08-30 06:36:00,115.64,115.66,115.635,115.65,875860001.0
2007-08-30 06:37:00,115.65,115.65,115.65,115.65,304600004.0
2007-08-30 06:38:00,115.65,115.66,115.64,115.64,670999993.0
2007-08-30 06:39:00,115.64,115.64,115.63,115.63,285500000.0
2007-08-30 06:40:00,115.64,115.64,115.62,115.62,470200001.0
2007-08-30 06:41:00,115.62,115.63,115.62,115.62,739999997.0
2007-08-30 06:42:00,115.62,115.62,115.56,115.6,2096899988.0
2007-08-30 06:43:00,115.57,115.61,115.57,115.6,1896099977.0
2007-08-30 06:44:00,115.61,115.61,115.58,115.61,1896099977.0
2007-08-30 06:45:00,115.61,115.62,115.61,115.61,1896099977.0
2007-08-30 06:46:00,115.61,115.62,115.61,115.61,697799994.0
2007-08-30 06:47:00,115.61,115.61,115.6,115.6,739099995.0
2007-08-30 06:48:00,115.6,115.61,115.595,115.595,586099992.0
2007-08-30 06:49:00,115.6,115.61,115.595,115.6,812799994.0
2007-08-30 06:50:00,115.6,115.61,115.59,115.6,310199999.0
2007-08-30 06:51:00,115.6,115.6,115.57,115.595,919500000.0
2007-08-30 06:52:00,115.595,115.595,115.54,115.54,907500000.0
2007-08-30 06:53:00,115.53,115.53,115.36,115.39,2033399987.0
2007-08-30 06:54:00,115.4,115.43,115.38,115.4,2033399987.0
2007-08-30 06:55:00,115.41,115.41,115.37,115.39,2033399987.0
2007-08-30 06:56:00,115.4,115.46,115.4,115.46,2033399987.0
2007-08-30 06:57:00,115.45,115.46,115.43,115.45,2033399987.0
2007-08-30 06:58:00,115.46,115.47,115.44,115.47,2033399987.0
2007-08-30 06:59:00,115.46,115.46,115.42,115.44,2033399987.0
2007-08-30 07:00:00,115.45,115.46,115.44,115.46,2033399987.0
2007-08-30 07:01:00,115.47,115.48,115.46,115.47,2033399987.0
2007-08-30 07:02:00,115.47,115.48,115.41,115.42,2033399987.0
2007-08-30 07:03:00,115.42,115.43,115.35,115.35,1670400024.0
2007-08-30 07:04:00,115.36,115.39,115.33,115.39,1670400024.0
2007-08-30 07:05:00,115.37,115.38,115.29,115.29,1670400024.0
2007-08-30 07:06:00,115.3,115.3,115.26,115.27,1670400024.0
2007-08-30 07:07:00,115.3,115.3,115.3,115.3,1670400024.0
2007-08-30 07:08:00,115.29,115.31,115.27,115.28,1670400024.0
2007-08-30 07:09:00,115.26,115.26,115.2,115.21,1670400024.0
2007-08-30 07:10:00,115.2,115.28,115.2,115.27,1670400024.0
2007-08-30 07:11:00,115.28,115.28,115.25,115.27,1670400024.0
2007-08-30 07:12:00,115.26,115.26,115.24,115.26,1670400024.0
2007-08-30 07:13:00,115.25,115.3,115.25,115.3,1670400024.0
2007-08-30 07:14:00,115.31,115.41,115.3,115.36,1670400024.0
2007-08-30 07:15:00,115.37,115.39,115.35,115.35,1670400024.0
2007-08-30 07:16:00,115.37,115.38,115.36,115.37,1670400024.0
2007-08-30 07:17:00,115.37,115.38,115.36,115.38,1918299991.0
2007-08-30 07:18:00,115.39,115.39,115.37,115.38,1918299991.0
2007-08-30 07:19:00,115.39,115.46,115.39,115.43,1918299991.0
2007-08-30 07:20:00,115.42,115.44,115.4,115.43,1918299991.0
2007-08-30 07:21:00,115.44,115.49,115.44,115.45,1918299991.0
2007-08-30 07:22:00,115.46,115.49,115.46,115.485,1918299991.0
2007-08-30 07:23:00,115.49,115.5,115.49,115.49,1576999990.0
2007-08-30 07:24:00,115.46,115.47,115.42,115.44,2092099989.0
2007-08-30 07:25:00,115.44,115.44,115.37,115.37,2092099989.0
2007-08-30 07:26:00,115.37,115.42,115.36,115.4,891600012.0
2007-08-30 07:27:00,115.41,115.45,115.4,115.42,891600012.0
2007-08-30 07:28:00,115.43,115.43,115.37,115.38,891600012.0
2007-08-30 07:29:00,115.37,115.38,115.34,115.35,891600012.0
2007-08-30 07:30:00,115.36,115.37,115.36,115.36,891600012.0
2007-08-30 07:31:00,115.34,115.34,115.3,115.31,1963600002.0
2007-08-30 07:32:00,115.3,115.32,115.29,115.31,1963600002.0
2007-08-30 07:33:00,115.32,115.33,115.3,115.32,1963600002.0
2007-08-30 07:34:00,115.33,115.33,115.3,115.3,1963600002.0
2007-08-30 07:35:00,115.31,115.32,115.3,115.31,1963600002.0
2007-08-30 07:36:00,115.3,115.31,115.24,115.26,1963600002.0
2007-08-30 07:37:00,115.25,115.27,115.25,115.25,1963600002.0
2007-08-30 07:38:00,115.26,115.26,115.24,115.25,1963600002.0
2007-08-30 07:39:00,115.24,115.25,115.21,115.24,1963600002.0
2007-08-30 07:40:00,115.23,115.24,115.21,115.24,1963600002.0
2007-08-30 07:41:00,115.23,115.32,115.23,115.31,1963600002.0
2007-08-30 07:42:00,115.3,115.3,115.26,115.26,1963600002.0
2007-08-30 07:43:00,115.27,115.27,115.26,115.27,1963600002.0
2007-08-30 07:44:00,115.28,115.32,115.28,115.32,1963600002.0
2007-08-30 07:45:00,115.33,115.34,115.3,115.34,1963600002.0
2007-08-30 07:46:00,115.33,115.34,115.3,115.3,1963600002.0
2007-08-30 07:47:00,115.29,115.29,115.27,115.29,1963600002.0
2007-08-30 07:48:00,115.28,115.28,115.27,115.27,1963600002.0
2007-08-30 07:49:00,115.27,115.27,115.25,115.25,1963600002.0
2007-08-30 07:50:00,115.24,115.25,115.23,115.25,1532000006.0
2007-08-30 07:51:00,115.26,115.27,115.25,115.26,1532000006.0
2007-08-30 07:52:00,115.26,115.3,115.25,115.27,1907899994.0
2007-08-30 07:53:00,115.26,115.27,115.24,115.27,1907899994.0
2007-08-30 07:54:00,115.26,115.29,115.26,115.28,1907899994.0
2007-08-30 07:55:00,115.29,115.3,115.28,115.29,1907899994.0
2007-08-30 07:56:00,115.28,115.3,115.28,115.28,1907899994.0
2007-08-30 07:57:00,115.285,115.31,115.285,115.31,1907899994.0
2007-08-30 07:58:00,115.31,115.31,115.295,115.3,748699996.0
2007-08-30 07:59:00,115.3,115.305,115.29,115.295,1624199986.0
2007-08-30 08:00:00,115.3,115.3,115.28,115.285,422999999.0
2007-08-30 08:01:00,115.28,115.29,115.27,115.28,1744199999.0
2007-08-30 08:02:00,115.27,115.29,115.27,115.29,1744199999.0
2007-08-30 08:03:00,115.28,115.3,115.28,115.3,1744199999.0
2007-08-30 08:04:00,115.32,115.35,115.32,115.35,1744199999.0
2007-08-30 08:05:00,115.36,115.385,115.35,115.38,1744199999.0
2007-08-30 08:06:00,115.38,115.385,115.375,115.385,914299989.0
2007-08-30 08:07:00,115.385,115.385,115.32,115.345,1144600000.0
2007-08-30 08:08:00,115.35,115.36,115.345,115.36,827399989.0
2007-08-30 08:09:00,115.36,115.36,115.33,115.34,547000003.0
2007-08-30 08:10:00,115.35,115.35,115.29,115.33,547000003.0
2007-08-30 08:11:00,115.32,115.33,115.3,115.31,547000003.0
2007-08-30 08:12:00,115.32,115.33,115.3,115.31,547000003.0
2007-08-30 08:13:00,115.3,115.33,115.3,115.33,547000003.0
2007-08-30 08:14:00,115.32,115.35,115.3,115.3,547000003.0
2007-08-30 08:15:00,115.31,115.33,115.3,115.32,547000003.0
2007-08-30 08:16:00,115.33,115.34,115.32,115.33,905800002.0
2007-08-30 08:17:00,115.33,115.33,115.315,115.33,1666900004.0
2007-08-30 08:18:00,115.33,115.38,115.33,115.37,1472000000.0
2007-08-30 08:19:00,115.38,115.41,115.36,115.41,1472000000.0
2007-08-30 08:20:00,115.4,115.41,115.39,115.41,1472000000.0
2007-08-30 08:21:00,115.42,115.42,115.41,115.42,1472000000.0
2007-08-30 08:22:00,115.43,115.47,115.42,115.46,1472000000.0
2007-08-30 08:23:00,115.45,115.45,115.42,115.42,1724500010.0
2007-08-30 08:24:00,115.43,115.44,115.42,115.43,1724500010.0
2007-08-30 08:25:00,115.44,115.46,115.43,115.46,1724500010.0
2007-08-30 08:26:00,115.45,115.46,115.41,115.42,1724500010.0
2007-08-30 08:27:00,115.43,115.45,115.42,115.435,1724500010.0
2007-08-30 08:28:00,115.43,115.43,115.4,115.4,1736200015.0
2007-08-30 08:29:00,115.39,115.4,115.38,115.4,1736200015.0
2007-08-30 08:30:00,115.39,115.39,115.37,115.38,1736200015.0
2007-08-30 08:31:00,115.39,115.42,115.39,115.42,1736200015.0
2007-08-30 08:32:00,115.43,115.46,115.42,115.45,1736200015.0
2007-08-30 08:33:00,115.44,115.47,115.43,115.47,1736200015.0
2007-08-30 08:34:00,115.46,115.51,115.46,115.5,1736200015.0
2007-08-30 08:35:00,115.49,115.54,115.48,115.53,1736200015.0
2007-08-30 08:36:00,115.54,115.6,115.53,115.57,1736200015.0
2007-08-30 08:37:00,115.58,115.63,115.56,115.56,1736200015.0
2007-08-30 08:38:00,115.57,115.6,115.56,115.57,1736200015.0
2007-08-30 08:39:00,115.58,115.62,115.57,115.62,1736200015.0
2007-08-30 08:40:00,115.6,115.6,115.57,115.6,1729100022.0
2007-08-30 08:41:00,115.61,115.66,115.61,115.64,1729100022.0
2007-08-30 08:42:00,115.65,115.69,115.63,115.67,1729100022.0
2007-08-30 08:43:00,115.68,115.68,115.63,115.65,1729100022.0
2007-08-30 08:44:00,115.66,115.68,115.63,115.68,1729100022.0
2007-08-30 08:45:00,115.69,115.7,115.65,115.66,1729100022.0
2007-08-30 08:46:00,115.65,115.68,115.65,115.67,1729100022.0
2007-08-30 08:47:00,115.66,115.67,115.65,115.66,1729100022.0
2007-08-30 08:48:00,115.67,115.7,115.66,115.7,1729100022.0
2007-08-30 08:49:00,115.68,115.72,115.68,115.7,1729100022.0
2007-08-30 08:50:00,115.71,115.76,115.71,115.75,1729100022.0
2007-08-30 08:51:00,115.76,115.77,115.74,115.76,1729100022.0
2007-08-30 08:52:00,115.74,115.76,115.73,115.74,1689200000.0
2007-08-30 08:53:00,115.73,115.73,115.71,115.71,1689200000.0
2007-08-30 08:54:00,115.7,115.73,115.695,115.7,1689200000.0
2007-08-30 08:55:00,115.69,115.7,115.67,115.7,1995500010.0
2007-08-30 08:56:00,115.71,115.73,115.71,115.72,1995500010.0
2007-08-30 08:57:00,115.71,115.73,115.71,115.71,1253499999.0
2007-08-30 08:58:00,115.71,115.715,115.7,115.7,1253499999.0
2007-08-30 08:59:00,115.7,115.7,115.61,115.62,2078000003.0
2007-08-30 09:00:00,115.61,115.61,115.54,115.54,2066700031.0
2007-08-30 09:01:00,115.53,115.56,115.53,115.54,2066700031.0
2007-08-30 09:02:00,115.53,115.53,115.48,115.51,2066700031.0
2007-08-30 09:03:00,115.52,115.54,115.45,115.52,2066700031.0
2007-08-30 09:04:00,115.53,115.53,115.46,115.51,2066700031.0
2007-08-30 09:05:00,115.52,115.52,115.46,115.49,2066700031.0
2007-08-30 09:06:00,115.5,115.58,115.49,115.56,2066700031.0
2007-08-30 09:07:00,115.54,115.55,115.5,115.52,2066700031.0
2007-08-30 09:08:00,115.53,115.55,115.51,115.55,2066700031.0
2007-08-30 09:09:00,115.56,115.62,115.55,115.62,2066700031.0
2007-08-30 09:10:00,115.63,115.63,115.55,115.57,2066700031.0
2007-08-30 09:11:00,115.59,115.6,115.52,115.52,2066700031.0
2007-08-30 09:12:00,115.53,115.53,115.47,115.49,2066700031.0
2007-08-30 09:13:00,115.48,115.53,115.48,115.51,2066700031.0
2007-08-30 09:14:00,115.52,115.55,115.49,115.53,2066700031.0
2007-08-30 09:15:00,115.54,115.55,115.49,115.5,2066700031.0
2007-08-30 09:16:00,115.48,115.53,115.46,115.49,2066700031.0
2007-08-30 09:17:00,115.48,115.5,115.46,115.49,2066700031.0
2007-08-30 09:18:00,115.48,115.5,115.47,115.49,2066700031.0
2007-08-30 09:19:00,115.51,115.54,115.46,115.49,2066700031.0
2007-08-30 09:20:00,115.5,115.5,115.48,115.48,2066700031.0
2007-08-30 09:21:00,115.49,115.52,115.48,115.52,2066700031.0
2007-08-30 09:22:00,115.53,115.54,115.52,115.525,2066700031.0
2007-08-30 09:23:00,115.525,115.53,115.51,115.53,1057099998.0
2007-08-30 09:24:00,115.5,115.55,115.5,115.55,865899999.0
2007-08-30 09:25:00,115.56,115.57,115.51,115.52,865899999.0
2007-08-30 09:26:00,115.53,115.57,115.53,115.54,865899999.0
2007-08-30 09:27:00,115.55,115.55,115.54,115.545,865899999.0
2007-08-30 09:28:00,115.55,115.59,115.55,115.58,1553799993.0
2007-08-30 09:29:00,115.59,115.62,115.58,115.6,1553799993.0
2007-08-30 09:30:00,115.58,115.63,115.58,115.63,1553799993.0
2007-08-30 09:31:00,115.62,115.63,115.6,115.61,1553799993.0
2007-08-30 09:32:00,115.6,115.62,115.59,115.62,1553799993.0
2007-08-30 09:33:00,115.63,115.63,115.59,115.6,1553799993.0
2007-08-30 09:34:00,115.61,115.62,115.57,115.57,1553799993.0
2007-08-30 09:35:00,115.58,115.58,115.5,115.55,1553799993.0
2007-08-30 09:36:00,115.54,115.55,115.5,115.52,1553799993.0
2007-08-30 09:37:00,115.53,115.53,115.51,115.51,1553799993.0
2007-08-30 09:38:00,115.52,115.55,115.52,115.54,1553799993.0
2007-08-30 09:39:00,115.54,115.56,115.54,115.54,2115900017.0
2007-08-30 09:40:00,115.54,115.55,115.53,115.55,1052499987.0
2007-08-30 09:41:00,115.54,115.55,115.52,115.55,1052499987.0
2007-08-30 09:42:00,115.54,115.56,115.54,115.56,1052499987.0
2007-08-30 09:43:00,115.55,115.57,115.53,115.54,1052499987.0
2007-08-30 09:44:00,115.52,115.59,115.52,115.58,1052499987.0
2007-08-30 09:45:00,115.59,115.59,115.55,115.57,1052499987.0
2007-08-30 09:46:00,115.58,115.6,115.57,115.595,1052499987.0
2007-08-30 09:47:00,115.57,115.58,115.53,115.53,2090500004.0
2007-08-30 09:48:00,115.55,115.57,115.54,115.55,2090500004.0
2007-08-30 09:49:00,115.56,115.58,115.56,115.58,2090500004.0
2007-08-30 09:50:00,115.58,115.59,115.58,115.59,341499997.0
2007-08-30 09:51:00,115.59,115.59,115.56,115.57,1957600010.0
2007-08-30 09:52:00,115.56,115.56,115.54,115.54,2079100016.0
2007-08-30 09:53:00,115.55,115.55,115.54,115.55,2079100016.0
2007-08-30 09:54:00,115.54,115.57,115.54,115.56,2079100016.0
2007-08-30 09:55:00,115.57,115.59,115.57,115.58,2079100016.0
2007-08-30 09:56:00,115.56,115.58,115.56,115.58,1534900018.0
2007-08-30 09:57:00,115.59,115.6,115.56,115.58,1534900018.0
2007-08-30 09:58:00,115.59,115.63,115.58,115.62,1534900018.0
2007-08-30 09:59:00,115.63,115.63,115.62,115.62,1534900018.0
2007-08-30 10:00:00,115.64,115.67,115.63,115.67,1534900018.0
2007-08-30 10:01:00,115.67,115.68,115.65,115.65,2025100003.0
2007-08-30 10:02:00,115.65,115.65,115.62,115.62,1925600045.0
2007-08-30 10:03:00,115.61,115.61,115.58,115.61,1925600045.0
2007-08-30 10:04:00,115.62,115.62,115.57,115.57,1925600045.0
2007-08-30 10:05:00,115.58,115.62,115.58,115.62,1925600045.0
2007-08-30 10:06:00,115.61,115.62,115.58,115.6,1925600045.0
2007-08-30 10:07:00,115.61,115.62,115.59,115.59,1925600045.0
2007-08-30 10:08:00,115.6,115.6,115.46,115.47,1925600045.0
2007-08-30 10:09:00,115.48,115.51,115.41,115.44,1925600045.0
2007-08-30 10:10:00,115.45,115.45,115.37,115.41,1925600045.0
2007-08-30 10:11:00,115.42,115.47,115.42,115.43,1925600045.0
2007-08-30 10:12:00,115.44,115.47,115.43,115.45,1925600045.0
2007-08-30 10:13:00,115.44,115.46,115.44,115.46,1925600045.0
2007-08-30 10:14:00,115.47,115.48,115.46,115.47,1925600045.0
2007-08-30 10:15:00,115.47,115.5,115.46,115.47,1301200002.0
2007-08-30 10:16:00,115.48,115.49,115.42,115.44,1301200002.0
2007-08-30 10:17:00,115.45,115.49,115.44,115.48,1301200002.0
2007-08-30 10:18:00,115.47,115.5,115.44,115.44,1301200002.0
2007-08-30 10:19:00,115.45,115.51,115.45,115.49,1301200002.0
2007-08-30 10:20:00,115.48,115.54,115.47,115.54,1301200002.0
2007-08-30 10:21:00,115.53,115.53,115.49,115.5,1301200002.0
2007-08-30 10:22:00,115.51,115.51,115.49,115.51,1301200002.0
2007-08-30 10:23:00,115.5,115.53,115.5,115.52,1301200002.0
2007-08-30 10:24:00,115.53,115.55,115.52,115.54,1301200002.0
2007-08-30 10:25:00,115.56,115.58,115.56,115.58,1301200002.0
2007-08-30 10:26:00,115.58,115.61,115.55,115.55,1947599988.0
2007-08-30 10:27:00,115.54,115.55,115.54,115.55,1947599988.0
2007-08-30 10:28:00,115.54,115.55,115.53,115.54,1947599988.0
2007-08-30 10:29:00,115.55,115.55,115.52,115.55,1947599988.0
2007-08-30 10:30:00,115.54,115.55,115.51,115.52,1947599988.0
2007-08-30 10:31:00,115.54,115.56,115.53,115.54,1947599988.0
2007-08-30 10:32:00,115.54,115.55,115.53,115.54,1083999996.0
2007-08-30 10:33:00,115.54,115.55,115.54,115.55,360200000.0
2007-08-30 10:34:00,115.54,115.55,115.53,115.55,1988100019.0
2007-08-30 10:35:00,115.56,115.61,115.55,115.61,1988100019.0
2007-08-30 10:36:00,115.62,115.63,115.6,115.63,1988100019.0
2007-08-30 10:37:00,115.64,115.65,115.61,115.65,1988100019.0
2007-08-30 10:38:00,115.64,115.65,115.6,115.62,1988100019.0
2007-08-30 10:39:00,115.63,115.64,115.62,115.64,1988100019.0
2007-08-30 10:40:00,115.63,115.64,115.57,115.62,1491879990.0
2007-08-30 10:41:00,115.61,115.62,115.58,115.58,1491879990.0
2007-08-30 10:42:00,115.59,115.59,115.58,115.59,1491879990.0
2007-08-30 10:43:00,115.59,115.61,115.58,115.58,1843100013.0
2007-08-30 10:44:00,115.58,115.59,115.57,115.58,1170500007.0
2007-08-30 10:45:00,115.59,115.6,115.57,115.59,1170500007.0
2007-08-30 10:46:00,115.6,115.6,115.57,115.58,1170500007.0
2007-08-30 10:47:00,115.6,115.6,115.58,115.59,1170500007.0
2007-08-30 10:48:00,115.58,115.6,115.58,115.6,1170500007.0
2007-08-30 10:49:00,115.59,115.62,115.58,115.61,1170500007.0
2007-08-30 10:50:00,115.63,115.64,115.625,115.64,1170500007.0
2007-08-30 10:51:00,115.62,115.65,115.62,115.63,764900005.0
2007-08-30 10:52:00,115.62,115.63,115.58,115.6,764900005.0
2007-08-30 10:53:00,115.59,115.61,115.58,115.58,764900005.0
2007-08-30 10:54:00,115.595,115.595,115.59,115.595,764900005.0
2007-08-30 10:55:00,115.595,115.6,115.58,115.6,1477599993.0
2007-08-30 10:56:00,115.59,115.6,115.53,115.53,62500000.0
2007-08-30 10:57:00,115.54,115.55,115.53,115.55,62500000.0
2007-08-30 10:58:00,115.56,115.58,115.56,115.57,62500000.0
2007-08-30 10:59:00,115.58,115.59,115.57,115.58,62500000.0
2007-08-30 11:00:00,115.59,115.59,115.57,115.58,62500000.0
2007-08-30 11:01:00,115.59,115.62,115.58,115.58,62500000.0
2007-08-30 11:02:00,115.57,115.61,115.57,115.59,62500000.0
2007-08-30 11:03:00,115.61,115.61,115.6,115.6,62500000.0
2007-08-30 11:04:00,115.59,115.6,115.58,115.59,871100000.0
2007-08-30 11:05:00,115.61,115.62,115.61,115.62,871100000.0
2007-08-30 11:06:00,115.63,115.64,115.6,115.61,871100000.0
2007-08-30 11:07:00,115.6,115.62,115.595,115.62,1091400014.0
2007-08-30 11:08:00,115.62,115.63,115.58,115.58,870499995.0
2007-08-30 11:09:00,115.595,115.62,115.59,115.6,870499995.0
2007-08-30 11:10:00,115.58,115.6,115.55,115.58,2056600025.0
2007-08-30 11:11:00,115.59,115.6,115.58,115.58,2056600025.0
2007-08-30 11:12:00,115.59,115.61,115.58,115.6,2056600025.0
2007-08-30 11:13:00,115.61,115.62,115.58,115.595,2056600025.0
2007-08-30 11:14:00,115.595,115.6,115.57,115.6,1343099988.0
2007-08-30 11:15:00,115.59,115.6,115.54,115.55,686300004.0
2007-08-30 11:16:00,115.57,115.58,115.54,115.58,686300004.0
2007-08-30 11:17:00,115.57,115.61,115.56,115.58,686300004.0
2007-08-30 11:18:00,115.57,115.57,115.55,115.56,686300004.0
2007-08-30 11:19:00,115.55,115.56,115.51,115.53,686300004.0
2007-08-30 11:20:00,115.54,115.54,115.53,115.54,686300004.0
2007-08-30 11:21:00,115.53,115.54,115.53,115.53,686300004.0
2007-08-30 11:22:00,115.54,115.55,115.53,115.55,686300004.0
2007-08-30 11:23:00,115.57,115.58,115.54,115.54,686300004.0
2007-08-30 11:24:00,115.55,115.56,115.53,115.55,686300004.0
2007-08-30 11:25:00,115.56,115.57,115.53,115.55,686300004.0
2007-08-30 11:26:00,115.54,115.54,115.5,115.51,686300004.0
2007-08-30 11:27:00,115.52,115.56,115.5,115.51,686300004.0
2007-08-30 11:28:00,115.52,115.55,115.51,115.52,686300004.0
2007-08-30 11:29:00,115.51,115.52,115.5,115.51,686300004.0
2007-08-30 11:30:00,115.52,115.52,115.515,115.515,686300004.0
2007-08-30 11:31:00,115.515,115.56,115.515,115.555,1793100019.0
2007-08-30 11:32:00,115.55,115.55,115.52,115.52,1040200001.0
2007-08-30 11:33:00,115.51,115.54,115.51,115.54,1040200001.0
2007-08-30 11:34:00,115.53,115.53,115.52,115.53,1040200001.0
2007-08-30 11:35:00,115.51,115.51,115.49,115.5,1040200001.0
2007-08-30 11:36:00,115.48,115.5,115.48,115.49,671999999.0
2007-08-30 11:37:00,115.5,115.51,115.47,115.49,671999999.0
2007-08-30 11:38:00,115.5,115.51,115.48,115.5,671999999.0
2007-08-30 11:39:00,115.51,115.52,115.49,115.51,671999999.0
2007-08-30 11:40:00,115.52,115.55,115.51,115.55,671999999.0
2007-08-30 11:41:00,115.54,115.54,115.51,115.52,671999999.0
2007-08-30 11:42:00,115.51,115.57,115.51,115.54,671999999.0
2007-08-30 11:43:00,115.53,115.53,115.5,115.5,671999999.0
2007-08-30 11:44:00,115.52,115.53,115.5,115.51,671999999.0
2007-08-30 11:45:00,115.52,115.52,115.49,115.49,671999999.0
2007-08-30 11:46:00,115.5,115.52,115.47,115.49,671999999.0
2007-08-30 11:47:00,115.48,115.5,115.46,115.49,671999999.0
2007-08-30 11:48:00,115.48,115.5,115.47,115.5,671999999.0
2007-08-30 11:49:00,115.51,115.51,115.48,115.49,671999999.0
2007-08-30 11:50:00,115.47,115.47,115.4,115.41,1052399991.0
2007-08-30 11:51:00,115.4,115.43,115.4,115.42,1052399991.0
2007-08-30 11:52:00,115.43,115.44,115.42,115.43,1052399991.0
2007-08-30 11:53:00,115.42,115.45,115.41,115.43,1052399991.0
2007-08-30 11:54:00,115.42,115.43,115.38,115.38,1052399991.0
2007-08-30 11:55:00,115.37,115.38,115.3,115.34,1052399991.0
2007-08-30 11:56:00,115.35,115.35,115.24,115.3,1052399991.0
2007-08-30 11:57:00,115.31,115.38,115.31,115.38,1052399991.0
2007-08-30 11:58:00,115.39,115.39,115.32,115.33,1052399991.0
2007-08-30 11:59:00,115.34,115.37,115.31,115.33,1052399991.0
2007-08-30 12:00:00,115.35,115.4,115.31,115.33,1052399991.0
2007-08-30 12:01:00,115.32,115.4,115.32,115.39,1052399991.0
2007-08-30 12:02:00,115.4,115.4,115.36,115.37,1052399991.0
2007-08-30 12:03:00,115.39,115.39,115.36,115.38,1052399991.0
2007-08-30 12:04:00,115.39,115.41,115.37,115.4,1052399991.0
2007-08-30 12:05:00,115.41,115.43,115.33,115.35,1052399991.0
2007-08-30 12:06:00,115.34,115.34,115.33,115.34,1052399991.0
2007-08-30 12:07:00,115.35,115.35,115.32,115.34,1052399991.0
2007-08-30 12:08:00,115.35,115.35,115.34,115.34,1052399991.0
2007-08-30 12:09:00,115.35,115.37,115.34,115.37,1052399991.0
2007-08-30 12:10:00,115.39,115.39,115.33,115.38,1052399991.0
2007-08-30 12:11:00,115.39,115.41,115.35,115.35,1052399991.0
2007-08-30 12:12:00,115.36,115.36,115.24,115.27,1052399991.0
2007-08-30 12:13:00,115.26,115.27,115.24,115.25,1052399991.0
2007-08-30 12:14:00,115.24,115.26,115.23,115.25,1052399991.0
2007-08-30 12:15:00,115.26,115.28,115.25,115.27,1052399991.0
2007-08-30 12:16:00,115.28,115.3,115.26,115.27,1052399991.0
2007-08-30 12:17:00,115.26,115.29,115.26,115.27,1052399991.0
2007-08-30 12:18:00,115.28,115.28,115.25,115.26,1052399991.0
2007-08-30 12:19:00,115.28,115.33,115.28,115.33,1052399991.0
2007-08-30 12:20:00,115.31,115.32,115.27,115.32,1573800004.0
2007-08-30 12:21:00,115.335,115.34,115.32,115.33,1573800004.0
2007-08-30 12:22:00,115.31,115.32,115.28,115.32,1037399995.0
2007-08-30 12:23:00,115.31,115.35,115.3,115.33,1037399995.0
2007-08-30 12:24:00,115.34,115.4,115.33,115.36,1037399995.0
2007-08-30 12:25:00,115.35,115.39,115.35,115.35,1037399995.0
2007-08-30 12:26:00,115.36,115.4,115.35,115.4,1037399995.0
2007-08-30 12:27:00,115.41,115.42,115.36,115.38,1037399995.0
2007-08-30 12:28:00,115.37,115.4,115.37,115.39,1037399995.0
2007-08-30 12:29:00,115.4,115.41,115.34,115.34,1037399995.0
2007-08-30 12:30:00,115.37,115.37,115.32,115.36,1037399995.0
2007-08-30 12:31:00,115.34,115.37,115.34,115.36,2119800001.0
2007-08-30 12:32:00,115.35,115.37,115.34,115.36,2119800001.0
2007-08-30 12:33:00,115.37,115.37,115.31,115.32,2119800001.0
2007-08-30 12:34:00,115.34,115.36,115.33,115.36,2119800001.0
2007-08-30 12:35:00,115.34,115.36,115.33,115.33,2119800001.0
2007-08-30 12:36:00,115.34,115.35,115.33,115.35,2119800001.0
2007-08-30 12:37:00,115.34,115.35,115.31,115.35,2119800001.0
2007-08-30 12:38:00,115.36,115.38,115.36,115.37,2119800001.0
2007-08-30 12:39:00,115.37,115.43,115.36,115.43,1401300019.0
2007-08-30 12:40:00,115.42,115.44,115.39,115.39,1401300019.0
2007-08-30 12:41:00,115.38,115.39,115.35,115.36,1401300019.0
2007-08-30 12:42:00,115.37,115.37,115.35,115.36,1401300019.0
2007-08-30 12:43:00,115.37,115.37,115.35,115.36,1401300019.0
2007-08-30 12:44:00,115.36,115.36,115.34,115.36,1401300019.0
2007-08-30 12:45:00,115.36,115.36,115.35,115.35,612399984.0
2007-08-30 12:46:00,115.35,115.37,115.35,115.37,1443699999.0
2007-08-30 12:47:00,115.37,115.4,115.37,115.4,1404900005.0
2007-08-30 12:48:00,115.4,115.43,115.4,115.42,2124699994.0
2007-08-30 12:49:00,115.42,115.425,115.39,115.4,1896099987.0
2007-08-30 12:50:00,115.4,115.42,115.4,115.42,830199993.0
2007-08-30 12:51:00,115.4,115.42,115.39,115.42,1179400005.0
2007-08-30 12:52:00,115.42,115.44,115.42,115.44,1179400005.0
2007-08-30 12:53:00,115.42,115.43,115.4,115.4,1717800031.0
2007-08-30 12:54:00,115.41,115.41,115.37,115.38,1717800031.0
2007-08-30 12:55:00,115.39,115.39,115.37,115.38,1717800031.0
2007-08-30 12:56:00,115.39,115.41,115.39,115.41,1717800031.0
2007-08-30 12:57:00,115.4,115.42,115.35,115.35,2137700003.0
2007-08-30 12:58:00,115.33,115.37,115.33,115.34,2137700003.0
2007-08-30 12:59:00,115.35,115.42,115.33,115.38,2137700003.0
2007-08-30 13:00:00,115.39,115.4,115.36,115.38,2137700003.0
2007-08-30 13:01:00,115.39,115.41,115.38,115.39,2137700003.0
2007-08-30 13:02:00,115.4,115.41,115.38,115.41,2137700003.0
2007-08-30 13:03:00,115.4,115.43,115.4,115.43,1408400008.0
2007-08-30 13:04:00,115.42,115.42,115.41,115.42,1408400008.0
2007-08-30 13:05:00,115.43,115.44,115.42,115.44,1408400008.0
2007-08-30 13:06:00,115.44,115.45,115.43,115.44,1047900018.0
2007-08-30 13:07:00,115.44,115.44,115.42,115.42,1047900018.0
2007-08-30 13:08:00,115.43,115.43,115.43,115.43,2000299982.0
2007-08-30 13:09:00,115.43,115.43,115.37,115.38,2000299982.0
2007-08-30 13:10:00,115.38,115.41,115.37,115.41,839699996.0
2007-08-30 13:11:00,115.43,115.44,115.42,115.42,839699996.0
2007-08-30 13:12:00,115.42,115.42,115.405,115.42,1160699997.0
2007-08-30 13:13:00,115.41,115.42,115.405,115.41,598200000.0
2007-08-30 13:14:00,115.42,115.42,115.41,115.42,875899998.0
2007-08-30 13:15:00,115.42,115.46,115.42,115.45,1432399994.0
2007-08-30 13:16:00,115.45,115.46,115.44,115.45,1037300011.0
2007-08-30 13:17:00,115.45,115.45,115.38,115.4,1846600020.0
2007-08-30 13:18:00,115.38,115.39,115.37,115.38,747300022.0
2007-08-30 13:19:00,115.44,115.44,115.43,115.43,747300022.0
2007-08-30 13:20:00,115.43,115.43,115.42,115.425,1399600005.0
2007-08-30 13:21:00,115.425,115.44,115.42,115.44,1943930018.0
2007-08-30 13:22:00,115.44,115.44,115.41,115.41,1684800004.0
2007-08-30 13:23:00,115.42,115.45,115.4,115.44,1314000003.0
2007-08-30 13:24:00,115.45,115.45,115.44,115.45,1314000003.0
2007-08-30 13:25:00,115.45,115.46,115.43,115.44,1811999996.0
2007-08-30 13:26:00,115.44,115.45,115.44,115.44,1539300018.0
2007-08-30 13:27:00,115.44,115.45,115.43,115.445,1882120027.0
2007-08-30 13:28:00,115.45,115.46,115.42,115.42,1862099996.0
2007-08-30 13:29:00,115.42,115.43,115.415,115.43,1667500049.0
2007-08-30 13:30:00,115.42,115.45,115.415,115.45,878500000.0
2007-08-30 13:31:00,115.445,115.45,115.43,115.43,1917000004.0
2007-08-30 13:32:00,115.43,115.43,115.42,115.43,1444399988.0
2007-08-30 13:33:00,115.43,115.45,115.42,115.445,1558599986.0
2007-08-30 13:34:00,115.445,115.45,115.43,115.43,253899996.0
2007-08-30 13:35:00,115.42,115.44,115.42,115.44,1803599991.0
2007-08-30 13:36:00,115.45,115.48,115.445,115.455,1803599991.0
2007-08-30 13:37:00,115.455,115.46,115.43,115.43,1469200009.0
2007-08-30 13:38:00,115.43,115.43,115.43,115.43,708800012.0
2007-08-30 13:39:00,115.43,115.46,115.43,115.45,689300001.0
2007-08-30 13:40:00,115.45,115.46,115.45,115.45,1298500010.0
2007-08-30 13:41:00,115.45,115.45,115.43,115.45,261299995.0
2007-08-30 13:42:00,115.445,115.45,115.43,115.43,560300000.0
2007-08-30 13:43:00,115.42,115.43,115.4,115.42,1509199996.0
2007-08-30 13:44:00,115.43,115.45,115.41,115.45,1509199996.0
2007-08-30 13:45:00,115.44,115.47,115.44,115.46,1509199996.0
2007-08-30 13:46:00,115.45,115.5,115.45,115.46,1509199996.0
2007-08-30 13:47:00,115.45,115.47,115.44,115.44,1509199996.0
2007-08-30 13:48:00,115.45,115.465,115.445,115.465,1509199996.0
2007-08-30 13:49:00,115.46,115.51,115.46,115.5,461200004.0
2007-08-30 13:50:00,115.51,115.51,115.48,115.5,461200004.0
2007-08-30 13:51:00,115.505,115.51,115.49,115.5,461200004.0
2007-08-30 13:52:00,115.5,115.51,115.495,115.51,1170899994.0
2007-08-30 13:53:00,115.51,115.54,115.5,115.54,2122600006.0
2007-08-30 13:54:00,115.55,115.56,115.54,115.56,2122600006.0
2007-08-30 13:55:00,115.56,115.57,115.555,115.57,1485200004.0
2007-08-30 13:56:00,115.56,115.67,115.56,115.64,1953000010.0
2007-08-30 13:57:00,115.63,115.68,115.63,115.66,1953000010.0
2007-08-30 13:58:00,115.67,115.67,115.61,115.63,1953000010.0
2007-08-30 13:59:00,115.64,115.64,115.62,115.62,1953000010.0
2007-08-30 14:00:00,115.6,115.63,115.6,115.62,1676199993.0
2007-08-30 14:01:00,115.63,115.65,115.63,115.64,1676199993.0
2007-08-30 14:02:00,115.63,115.65,115.62,115.62,1676199993.0
2007-08-30 14:03:00,115.61,115.63,115.61,115.61,1676199993.0
2007-08-30 14:04:00,115.61,115.63,115.61,115.62,1676199993.0
2007-08-30 14:05:00,115.62,115.62,115.6,115.6,1202699975.0
2007-08-30 14:06:00,115.61,115.61,115.59,115.6,1202699975.0
2007-08-30 14:07:00,115.61,115.64,115.605,115.63,1202699975.0
2007-08-30 14:08:00,115.61,115.62,115.58,115.58,1277300006.0
2007-08-30 14:09:00,115.57,115.58,115.57,115.58,1277300006.0
2007-08-30 14:10:00,115.59,115.59,115.57,115.58,1277300006.0
2007-08-30 14:11:00,115.59,115.59,115.58,115.59,1277300006.0
2007-08-30 14:12:00,115.6,115.6,115.58,115.6,1277300006.0
2007-08-30 14:13:00,115.61,115.61,115.58,115.59,1277300006.0
2007-08-30 14:14:00,115.605,115.61,115.585,115.61,1277300006.0
2007-08-30 14:15:00,115.61,115.61,115.58,115.59,1129600003.0
2007-08-30 14:16:00,115.57,115.59,115.55,115.57,1335699995.0
2007-08-30 14:17:00,115.58,115.58,115.56,115.57,1335699995.0
2007-08-30 14:18:00,115.56,115.58,115.55,115.56,1335699995.0
2007-08-30 14:19:00,115.57,115.58,115.56,115.57,1335699995.0
2007-08-30 14:20:00,115.56,115.58,115.55,115.57,1335699995.0
2007-08-30 14:21:00,115.56,115.57,115.55,115.55,1335699995.0
2007-08-30 14:22:00,115.57,115.58,115.57,115.57,1335699995.0
2007-08-30 14:23:00,115.56,115.57,115.54,115.55,992800002.0
2007-08-30 14:24:00,115.57,115.58,115.55,115.57,992800002.0
2007-08-30 14:25:00,115.56,115.56,115.51,115.51,1755500015.0
2007-08-30 14:26:00,115.51,115.51,115.49,115.5,1568300004.0
2007-08-30 14:27:00,115.51,115.52,115.5,115.51,1568300004.0
2007-08-30 14:28:00,115.52,115.56,115.47,115.55,1568300004.0
2007-08-30 14:29:00,115.57,115.57,115.53,115.56,1568300004.0
2007-08-30 14:30:00,115.55,115.56,115.47,115.5,1218399999.0
2007-08-30 14:31:00,115.49,115.53,115.47,115.47,1218399999.0
2007-08-30 14:32:00,115.5,115.57,115.49,115.57,1218399999.0
2007-08-30 14:33:00,115.55,115.6,115.55,115.57,1218399999.0
2007-08-30 14:34:00,115.58,115.63,115.57,115.58,1218399999.0
2007-08-30 14:35:00,115.57,115.62,115.56,115.58,1218399999.0
2007-08-30 14:36:00,115.57,115.58,115.53,115.53,1218399999.0
2007-08-30 14:37:00,115.52,115.53,115.5,115.51,1218399999.0
2007-08-30 14:38:00,115.54,115.55,115.53,115.54,1218399999.0
2007-08-30 14:39:00,115.56,115.58,115.54,115.54,1218399999.0
2007-08-30 14:40:00,115.53,115.55,115.51,115.55,1218399999.0
2007-08-30 14:41:00,115.53,115.55,115.52,115.54,1218399999.0
2007-08-30 14:42:00,115.55,115.55,115.54,115.54,1218399999.0
2007-08-30 14:43:00,115.55,115.61,115.55,115.57,1218399999.0
2007-08-30 14:44:00,115.58,115.58,115.54,115.56,1218399999.0
2007-08-30 14:45:00,115.55,115.57,115.55,115.56,1218399999.0
2007-08-30 14:46:00,115.57,115.57,115.55,115.56,1218399999.0
2007-08-30 14:47:00,115.57,115.64,115.57,115.63,1218399999.0
2007-08-30 14:48:00,115.64,115.64,115.59,115.64,1218399999.0
2007-08-30 14:49:00,115.65,115.76,115.65,115.73,1218399999.0
2007-08-30 14:50:00,115.74,115.76,115.72,115.73,1218399999.0
2007-08-30 14:51:00,115.72,115.75,115.72,115.74,1218399999.0
2007-08-30 14:52:00,115.75,115.82,115.74,115.78,1218399999.0
2007-08-30 14:53:00,115.8,115.8,115.77,115.78,1218399999.0
2007-08-30 14:54:00,115.78,115.79,115.77,115.77,1804699997.0
2007-08-30 14:55:00,115.78,115.78,115.77,115.77,1804699997.0
2007-08-30 14:56:00,115.75,115.77,115.75,115.75,1770500008.0
2007-08-30 14:57:00,115.74,115.75,115.74,115.75,1770500008.0
2007-08-30 14:58:00,115.76,115.76,115.725,115.74,1770500008.0
2007-08-30 14:59:00,115.72,115.73,115.71,115.72,399899996.0
2007-08-30 15:00:00,115.725,115.74,115.72,115.73,399899996.0
2007-08-30 15:01:00,115.71,115.72,115.7,115.7,1895900008.0
2007-08-30 15:02:00,115.71,115.71,115.67,115.68,1895900008.0
2007-08-30 15:03:00,115.67,115.7,115.67,115.69,1895900008.0
2007-08-30 15:04:00,115.7,115.71,115.69,115.7,1895900008.0
2007-08-30 15:05:00,115.71,115.71,115.68,115.69,1895900008.0
2007-08-30 15:06:00,115.7,115.705,115.68,115.68,1895900008.0
2007-08-30 15:07:00,115.68,115.685,115.63,115.63,1010000000.0
2007-08-30 15:08:00,115.62,115.64,115.61,115.63,2102599988.0
2007-08-30 15:09:00,115.64,115.66,115.63,115.65,2102599988.0
2007-08-30 15:10:00,115.66,115.67,115.62,115.63,2102599988.0
2007-08-30 15:11:00,115.64,115.64,115.55,115.58,2102599988.0
2007-08-30 15:12:00,115.59,115.61,115.57,115.59,2102599988.0
2007-08-30 15:13:00,115.58,115.59,115.54,115.54,2102599988.0
2007-08-30 15:14:00,115.55,115.55,115.53,115.55,2102599988.0
2007-08-30 15:15:00,115.56,115.57,115.53,115.53,2102599988.0
2007-08-30 15:16:00,115.54,115.56,115.51,115.51,2102599988.0
2007-08-30 15:17:00,115.53,115.53,115.51,115.53,2102599988.0
2007-08-30 15:18:00,115.54,115.54,115.52,115.53,2102599988.0
2007-08-30 15:19:00,115.52,115.55,115.51,115.53,2102599988.0
2007-08-30 15:20:00,115.54,115.58,115.54,115.58,2102599988.0
2007-08-30 15:21:00,115.57,115.63,115.57,115.62,2102599988.0
2007-08-30 15:22:00,115.63,115.63,115.58,115.59,2102599988.0
2007-08-30 15:23:00,115.57,115.58,115.55,115.55,2102599988.0
2007-08-30 15:24:00,115.54,115.59,115.53,115.57,2102599988.0
2007-08-30 15:25:00,115.58,115.58,115.55,115.57,2102599988.0
2007-08-30 15:26:00,115.57,115.57,115.54,115.55,1814999999.0
2007-08-30 15:27:00,115.54,115.55,115.49,115.51,1814999999.0
2007-08-30 15:28:00,115.52,115.53,115.5,115.5,1814999999.0
2007-08-30 15:29:00,115.51,115.51,115.49,115.51,1814999999.0
2007-08-30 15:30:00,115.52,115.52,115.46,115.51,1814999999.0
2007-08-30 15:31:00,115.5,115.51,115.44,115.45,1814999999.0
2007-08-30 15:32:00,115.44,115.44,115.42,115.42,1814999999.0
2007-08-30 15:33:00,115.445,115.5,115.44,115.475,1814999999.0
2007-08-30 15:34:00,115.46,115.5,115.44,115.49,1692599996.0
2007-08-30 15:35:00,115.5,115.51,115.47,115.5,1692599996.0
2007-08-30 15:36:00,115.51,115.51,115.47,115.47,1692599996.0
2007-08-30 15:37:00,115.46,115.49,115.45,115.46,1692599996.0
2007-08-30 15:38:00,115.47,115.54,115.46,115.54,1692599996.0
2007-08-30 15:39:00,115.53,115.63,115.53,115.61,1692599996.0
2007-08-30 15:40:00,115.6,115.62,115.54,115.6,1692599996.0
2007-08-30 15:41:00,115.61,115.65,115.6,115.63,1692599996.0
2007-08-30 15:42:00,115.62,115.63,115.54,115.59,1692599996.0
2007-08-30 15:43:00,115.57,115.58,115.54,115.55,1692599996.0
2007-08-30 15:44:00,115.54,115.56,115.52,115.55,1692599996.0
2007-08-30 15:45:00,115.57,115.58,115.52,115.56,1692599996.0
2007-08-30 15:46:00,115.57,115.58,115.55,115.56,1692599996.0
2007-08-30 15:47:00,115.57,115.61,115.55,115.61,1692599996.0
2007-08-30 15:48:00,115.62,115.62,115.6,115.61,1692599996.0
2007-08-30 15:49:00,115.62,115.62,115.58,115.58,1692599996.0
2007-08-30 15:50:00,115.59,115.63,115.59,115.61,1692599996.0
2007-08-30 15:51:00,115.62,115.62,115.55,115.6,1692599996.0
2007-08-30 15:52:00,115.61,115.66,115.58,115.65,1692599996.0
2007-08-30 15:53:00,115.66,115.69,115.64,115.69,1692599996.0
2007-08-30 15:54:00,115.68,115.7,115.63,115.65,1692599996.0
2007-08-30 15:55:00,115.66,115.69,115.65,115.67,1692599996.0
2007-08-30 15:56:00,115.66,115.67,115.64,115.66,1692599996.0
2007-08-30 15:57:00,115.64,115.68,115.62,115.66,1692599996.0
2007-08-30 15:58:00,115.65,115.67,115.64,115.64,1692599996.0
2007-08-30 15:59:00,115.65,115.66,115.62,115.64,1692599996.0
2007-08-30 16:00:00,115.65,115.69,115.64,115.64,1692599996.0
2007-08-30 16:01:00,115.645,115.67,115.64,115.645,1692599996.0
2007-08-30 16:02:00,115.63,115.63,115.58,115.58,1544699990.0
2007-08-30 16:03:00,115.59,115.62,115.57,115.61,1544699990.0
2007-08-30 16:04:00,115.62,115.62,115.59,115.6,1544699990.0
2007-08-30 16:05:00,115.61,115.68,115.61,115.68,1544699990.0
2007-08-30 16:06:00,115.67,115.71,115.63,115.7,1544699990.0
2007-08-30 16:07:00,115.71,115.71,115.66,115.69,1544699990.0
2007-08-30 16:08:00,115.7,115.76,115.69,115.76,1544699990.0
2007-08-30 16:09:00,115.75,115.76,115.7,115.72,1544699990.0
2007-08-30 16:10:00,115.71,115.73,115.69,115.71,1544699990.0
2007-08-30 16:11:00,115.72,115.72,115.64,115.66,1544699990.0
2007-08-30 16:12:00,115.67,115.68,115.64,115.66,1544699990.0
2007-08-30 16:13:00,115.67,115.67,115.61,115.63,1544699990.0
2007-08-30 16:14:00,115.62,115.66,115.61,115.64,1544699990.0
2007-08-30 16:15:00,115.62,115.65,115.61,115.65,1544699990.0
2007-08-30 16:16:00,115.66,115.67,115.65,115.66,1544699990.0
2007-08-30 16:17:00,115.68,115.68,115.63,115.64,1544699990.0
2007-08-30 16:18:00,115.62,115.66,115.62,115.63,1479969999.0
2007-08-30 16:19:00,115.66,115.67,115.63,115.67,1479969999.0
2007-08-30 16:20:00,115.65,115.7,115.64,115.7,1479969999.0
2007-08-30 16:21:00,115.69,115.71,115.65,115.67,1479969999.0
2007-08-30 16:22:00,115.68,115.69,115.64,115.68,1479969999.0
2007-08-30 16:23:00,115.67,115.68,115.62,115.63,1479969999.0
2007-08-30 16:24:00,115.62,115.68,115.61,115.64,1479969999.0
2007-08-30 16:25:00,115.65,115.7,115.65,115.7,1479969999.0
2007-08-30 16:26:00,115.69,115.74,115.66,115.72,1479969999.0
2007-08-30 16:27:00,115.7,115.73,115.67,115.69,1479969999.0
2007-08-30 16:28:00,115.7,115.74,115.69,115.71,1479969999.0
2007-08-30 16:29:00,115.7,115.74,115.7,115.71,1479969999.0
2007-08-30 16:30:00,115.7,115.74,115.7,115.71,1479969999.0
2007-08-30 16:31:00,115.72,115.83,115.71,115.8,1479969999.0
2007-08-30 16:32:00,115.81,115.81,115.75,115.75,1479969999.0
2007-08-30 16:33:00,115.76,115.78,115.75,115.78,1479969999.0
2007-08-30 16:34:00,115.77,115.77,115.72,115.76,1479969999.0
2007-08-30 16:35:00,115.75,115.78,115.74,115.75,1479969999.0
2007-08-30 16:36:00,115.74,115.76,115.73,115.73,1479969999.0
2007-08-30 16:37:00,115.74,115.76,115.73,115.75,1479969999.0
2007-08-30 16:38:00,115.74,115.78,115.72,115.73,1479969999.0
2007-08-30 16:39:00,115.74,115.74,115.71,115.72,1479969999.0
2007-08-30 16:40:00,115.7,115.73,115.68,115.7,1479969999.0
2007-08-30 16:41:00,115.69,115.71,115.68,115.71,1479969999.0
2007-08-30 16:42:00,115.7,115.74,115.69,115.71,1479969999.0
2007-08-30 16:43:00,115.7,115.72,115.69,115.7,1479969999.0
2007-08-30 16:44:00,115.71,115.73,115.69,115.72,1479969999.0
2007-08-30 16:45:00,115.71,115.76,115.71,115.72,1479969999.0
2007-08-30 16:46:00,115.71,115.73,115.7,115.72,1479969999.0
2007-08-30 16:47:00,115.71,115.74,115.69,115.72,1479969999.0
2007-08-30 16:48:00,115.71,115.76,115.71,115.76,1479969999.0
2007-08-30 16:49:00,115.75,115.77,115.73,115.76,1479969999.0
2007-08-30 16:50:00,115.75,115.8,115.74,115.8,1479969999.0
2007-08-30 16:51:00,115.81,115.81,115.77,115.8,1479969999.0
2007-08-30 16:52:00,115.79,115.86,115.78,115.85,1479969999.0
2007-08-30 16:53:00,115.87,115.87,115.83,115.84,1479969999.0
2007-08-30 16:54:00,115.82,115.83,115.82,115.83,1479969999.0
2007-08-30 16:55:00,115.82,115.82,115.77,115.78,1479969999.0
2007-08-30 16:56:00,115.77,115.79,115.75,115.79,1479969999.0
2007-08-30 16:57:00,115.78,115.8,115.77,115.79,1479969999.0
2007-08-30 16:58:00,115.78,115.8,115.78,115.79,1479969999.0
2007-08-30 16:59:00,115.8,115.8,115.77,115.78,1479969999.0
2007-08-30 17:00:00,115.77,115.83,115.77,115.81,1479969999.0
2007-08-30 17:01:00,115.82,115.85,115.79,115.83,1479969999.0
2007-08-30 17:02:00,115.82,115.83,115.79,115.8,1479969999.0
2007-08-30 17:03:00,115.81,115.87,115.8,115.85,1479969999.0
2007-08-30 17:04:00,115.87,115.89,115.865,115.87,1479969999.0
2007-08-30 17:05:00,115.85,115.87,115.82,115.86,2059500044.0
2007-08-30 17:06:00,115.87,115.87,115.83,115.85,2059500044.0
2007-08-30 17:07:00,115.84,115.95,115.83,115.95,2059500044.0
2007-08-30 17:08:00,115.94,115.97,115.93,115.93,2059500044.0
2007-08-30 17:09:00,115.94,115.94,115.9,115.91,2059500044.0
2007-08-30 17:10:00,115.89,115.93,115.89,115.92,2059500044.0
2007-08-30 17:11:00,115.93,115.96,115.92,115.95,2059500044.0
2007-08-30 17:12:00,115.94,116.0,115.93,115.98,2059500044.0
2007-08-30 17:13:00,116.0,116.02,115.97,116.01,2059500044.0
2007-08-30 17:14:00,116.02,116.02,115.93,115.95,2059500044.0
2007-08-30 17:15:00,115.94,115.97,115.91,115.92,2059500044.0
2007-08-30 17:16:00,115.91,115.91,115.86,115.87,2059500044.0
2007-08-30 17:17:00,115.88,115.92,115.86,115.91,2059500044.0
2007-08-30 17:18:00,115.92,115.97,115.91,115.97,2059500044.0
2007-08-30 17:19:00,115.96,115.97,115.9,115.95,2059500044.0
2007-08-30 17:20:00,115.94,115.99,115.92,115.98,2059500044.0
2007-08-30 17:21:00,115.99,116.0,115.94,115.96,2059500044.0
2007-08-30 17:22:00,115.98,115.98,115.95,115.955,2059500044.0
2007-08-30 17:23:00,115.95,115.97,115.95,115.95,2127099998.0
2007-08-30 17:24:00,115.96,115.96,115.915,115.92,2127099998.0
2007-08-30 17:25:00,115.9,115.9,115.85,115.85,300999996.0
2007-08-30 17:26:00,115.86,115.86,115.8,115.82,300999996.0
2007-08-30 17:27:00,115.83,115.89,115.82,115.87,300999996.0
2007-08-30 17:28:00,115.86,115.86,115.83,115.83,300999996.0
2007-08-30 17:29:00,115.82,115.84,115.8,115.83,300999996.0
2007-08-30 17:30:00,115.84,115.88,115.83,115.83,300999996.0
2007-08-30 17:31:00,115.82,115.84,115.8,115.81,300999996.0
2007-08-30 17:32:00,115.82,115.83,115.81,115.83,300999996.0
2007-08-30 17:33:00,115.84,115.88,115.82,115.82,300999996.0
2007-08-30 17:34:00,115.85,115.88,115.83,115.87,300999996.0
2007-08-30 17:35:00,115.86,115.89,115.86,115.87,300999996.0
2007-08-30 17:36:00,115.88,115.89,115.88,115.885,300999996.0
2007-08-30 17:37:00,115.87,115.91,115.86,115.91,2125200020.0
2007-08-30 17:38:00,115.9,115.96,115.89,115.95,2125200020.0
2007-08-30 17:39:00,115.96,115.98,115.94,115.94,2125200020.0
2007-08-30 17:40:00,115.95,115.96,115.94,115.95,2125200020.0
2007-08-30 17:41:00,115.94,115.96,115.94,115.94,2125200020.0
2007-08-30 17:42:00,115.95,115.96,115.93,115.94,2125200020.0
2007-08-30 17:43:00,115.95,115.96,115.93,115.94,2125200020.0
2007-08-30 17:44:00,115.94,115.98,115.94,115.96,2086600015.0
2007-08-30 17:45:00,115.95,115.96,115.89,115.94,2086600015.0
2007-08-30 17:46:00,115.93,115.93,115.88,115.9,2086600015.0
2007-08-30 17:47:00,115.89,115.91,115.88,115.91,2086600015.0
2007-08-30 17:48:00,115.92,115.93,115.89,115.9,2086600015.0
2007-08-30 17:49:00,115.91,115.91,115.89,115.89,2086600015.0
2007-08-30 17:50:00,115.9,115.91,115.86,115.87,2086600015.0
2007-08-30 17:51:00,115.88,115.89,115.86,115.86,2086600015.0
2007-08-30 17:52:00,115.86,115.87,115.84,115.86,1400900008.0
2007-08-30 17:53:00,115.83,115.84,115.8,115.81,1327700006.0
2007-08-30 17:54:00,115.8,115.82,115.74,115.75,1327700006.0
2007-08-30 17:55:00,115.74,115.8,115.74,115.79,1327700006.0
2007-08-30 17:56:00,115.8,115.8,115.76,115.77,1327700006.0
2007-08-30 17:57:00,115.78,115.8,115.77,115.78,1829600006.0
2007-08-30 17:58:00,115.79,115.79,115.765,115.78,1829600006.0
2007-08-30 17:59:00,115.78,115.8,115.78,115.8,1682199997.0
2007-08-30 18:00:00,115.79,115.81,115.77,115.77,1682199997.0
2007-08-30 18:01:00,115.76,115.78,115.73,115.75,1682199997.0
2007-08-30 18:02:00,115.77,115.77,115.75,115.76,1682199997.0
2007-08-30 18:03:00,115.75,115.75,115.7,115.71,1224600011.0
2007-08-30 18:04:00,115.725,115.75,115.725,115.74,1224600011.0
2007-08-30 18:05:00,115.72,115.72,115.69,115.69,1505799988.0
2007-08-30 18:06:00,115.7,115.71,115.66,115.67,1505799988.0
2007-08-30 18:07:00,115.66,115.73,115.66,115.71,1505799988.0
2007-08-30 18:08:00,115.73,115.76,115.725,115.74,1505799988.0
2007-08-30 18:09:00,115.74,115.74,115.715,115.73,1587600001.0
2007-08-30 18:10:00,115.73,115.73,115.7,115.73,632500010.0
2007-08-30 18:11:00,115.73,115.74,115.73,115.73,1329400000.0
2007-08-30 18:12:00,115.73,115.75,115.72,115.75,1893200003.0
2007-08-30 18:13:00,115.73,115.75,115.73,115.74,1263000001.0
2007-08-30 18:14:00,115.75,115.75,115.73,115.73,1263000001.0
2007-08-30 18:15:00,115.73,115.73,115.7,115.72,704299995.0
2007-08-30 18:16:00,115.73,115.74,115.72,115.73,704299995.0
2007-08-30 18:17:00,115.74,115.74,115.72,115.72,704299995.0
2007-08-30 18:18:00,115.73,115.73,115.73,115.73,704299995.0
2007-08-30 18:19:00,115.7,115.71,115.61,115.61,1336889997.0
2007-08-30 18:20:00,115.6,115.61,115.44,115.44,1336889997.0
2007-08-30 18:21:00,115.45,115.6,115.44,115.6,1336889997.0
2007-08-30 18:22:00,115.61,115.7,115.6,115.7,1336889997.0
2007-08-30 18:23:00,115.71,115.75,115.65,115.66,1336889997.0
2007-08-30 18:24:00,115.67,115.69,115.64,115.66,1336889997.0
2007-08-30 18:25:00,115.67,115.69,115.62,115.62,1336889997.0
2007-08-30 18:26:00,115.63,115.72,115.62,115.68,1336889997.0
2007-08-30 18:27:00,115.67,115.72,115.64,115.72,1336889997.0
2007-08-30 18:28:00,115.71,115.74,115.7,115.71,1336889997.0
2007-08-30 18:29:00,115.72,115.74,115.72,115.73,1336889997.0
2007-08-30 18:30:00,115.72,115.74,115.69,115.72,1336889997.0
2007-08-30 18:31:00,115.73,115.73,115.72,115.72,1336889997.0
2007-08-30 18:32:00,115.73,115.76,115.73,115.75,1336889997.0
2007-08-30 18:33:00,115.76,115.79,115.74,115.74,1474999995.0
2007-08-30 18:34:00,115.73,115.83,115.73,115.77,1474999995.0
2007-08-30 18:35:00,115.78,115.82,115.77,115.82,1474999995.0
2007-08-30 18:36:00,115.81,115.82,115.78,115.79,1474999995.0
2007-08-30 18:37:00,115.78,115.79,115.76,115.76,1474999995.0
2007-08-30 18:38:00,115.765,115.83,115.75,115.83,1474999995.0
2007-08-30 18:39:00,115.825,115.825,115.81,115.82,1843100010.0
2007-08-30 18:40:00,115.8,115.8,115.78,115.8,538600004.0
2007-08-30 18:41:00,115.81,115.84,115.8,115.84,538600004.0
2007-08-30 18:42:00,115.83,115.86,115.8,115.85,2145900006.0
2007-08-30 18:43:00,115.87,115.9,115.87,115.88,2145900006.0
2007-08-30 18:44:00,115.89,115.93,115.87,115.92,2145900006.0
2007-08-30 18:45:00,115.91,115.97,115.9,115.91,2058800000.0
2007-08-30 18:46:00,115.91,115.93,115.9,115.93,2058800000.0
2007-08-30 18:47:00,115.93,115.93,115.91,115.91,1298799987.0
2007-08-30 18:48:00,115.89,115.9,115.88,115.89,447399998.0
2007-08-30 18:49:00,115.9,115.9,115.88,115.9,447399998.0
2007-08-30 18:50:00,115.89,115.9,115.87,115.87,447399998.0
2007-08-30 18:51:00,115.88,115.9,115.88,115.9,447399998.0
2007-08-30 18:52:00,115.89,115.91,115.88,115.89,447399998.0
2007-08-30 18:53:00,115.88,115.9,115.88,115.89,447399998.0
2007-08-30 18:54:00,115.9,115.93,115.89,115.92,447399998.0
2007-08-30 18:55:00,115.93,115.98,115.93,115.97,447399998.0
2007-08-30 18:56:00,115.97,115.985,115.97,115.985,447399998.0
2007-08-30 18:57:00,115.985,115.995,115.97,115.97,1673499978.0
2007-08-30 18:58:00,115.97,115.98,115.96,115.97,1870800011.0
2007-08-30 18:59:00,115.97,115.97,115.93,115.95,1709800007.0
2007-08-30 19:00:00,115.94,115.95,115.91,115.91,1709800007.0
2007-08-30 19:01:00,115.92,115.96,115.91,115.95,1709800007.0
2007-08-30 19:02:00,115.96,115.98,115.94,115.94,1709800007.0
2007-08-30 19:03:00,115.93,115.96,115.92,115.95,1709800007.0
2007-08-30 19:04:00,115.94,115.99,115.94,115.97,1709800007.0
2007-08-30 19:05:00,115.985,116.01,115.98,116.0,1709800007.0
2007-08-30 19:06:00,116.0,116.02,115.99,116.0,1631099984.0
2007-08-30 19:07:00,116.01,116.02,115.99,115.99,1631099984.0
2007-08-30 19:08:00,115.98,115.99,115.97,115.97,1631099984.0
2007-08-30 19:09:00,115.97,115.985,115.965,115.97,1631099984.0
2007-08-30 19:10:00,115.98,115.98,115.94,115.95,1177099996.0
2007-08-30 19:11:00,115.94,115.95,115.93,115.94,1177099996.0
2007-08-30 19:12:00,115.93,115.94,115.87,115.88,1177099996.0
2007-08-30 19:13:00,115.87,115.9,115.87,115.87,1177099996.0
2007-08-30 19:14:00,115.88,115.9,115.86,115.88,1177099996.0
2007-08-30 19:15:00,115.89,115.94,115.885,115.94,1177099996.0
2007-08-30 19:16:00,115.94,115.98,115.94,115.96,1178499996.0
2007-08-30 19:17:00,115.95,115.95,115.91,115.91,1178499996.0
2007-08-30 19:18:00,115.92,116.06,115.92,116.03,1178499996.0
2007-08-30 19:19:00,116.04,116.06,116.03,116.04,1178499996.0
2007-08-30 19:20:00,116.03,116.05,116.0,116.0,1178499996.0
2007-08-30 19:21:00,115.98,115.99,115.97,115.97,1178499996.0
2007-08-30 19:22:00,115.99,115.99,115.96,115.96,1178499996.0
2007-08-30 19:23:00,115.97,115.98,115.95,115.95,1178499996.0
2007-08-30 19:24:00,115.96,115.97,115.93,115.94,1178499996.0
2007-08-30 19:25:00,115.92,115.93,115.87,115.87,1173899996.0
2007-08-30 19:26:00,115.86,115.88,115.85,115.85,1173899996.0
2007-08-30 19:27:00,115.84,115.86,115.82,115.86,1173899996.0
2007-08-30 19:28:00,115.85,115.88,115.85,115.88,1173899996.0
2007-08-30 19:29:00,115.89,115.9,115.88,115.89,1173899996.0
2007-08-30 19:30:00,115.9,115.9,115.87,115.87,1173899996.0
2007-08-30 19:31:00,115.88,115.9,115.88,115.88,1173899996.0
2007-08-30 19:32:00,115.87,115.87,115.85,115.86,1173899996.0
2007-08-30 19:33:00,115.85,115.86,115.83,115.83,1173899996.0
2007-08-30 19:34:00,115.85,115.85,115.85,115.85,1173899996.0
2007-08-30 19:35:00,115.86,115.88,115.86,115.87,563000003.0
2007-08-30 19:36:00,115.87,115.89,115.87,115.88,1275399990.0
2007-08-30 19:37:00,115.88,115.89,115.875,115.88,1309120012.0
2007-08-30 19:38:00,115.88,115.9,115.87,115.88,714900007.0
2007-08-30 19:39:00,115.88,115.885,115.865,115.885,497700008.0
2007-08-30 19:40:00,115.885,115.9,115.87,115.87,1847799976.0
2007-08-30 19:41:00,115.87,115.88,115.86,115.86,1737399990.0
2007-08-30 19:42:00,115.86,115.86,115.84,115.84,1376599995.0
2007-08-30 19:43:00,115.84,115.85,115.82,115.85,1999400021.0
2007-08-30 19:44:00,115.84,115.86,115.83,115.85,1680100019.0
2007-08-30 19:45:00,115.84,115.85,115.82,115.83,1680100019.0
2007-08-30 19:46:00,115.82,115.84,115.81,115.84,1680100019.0
2007-08-30 19:47:00,115.85,115.87,115.84,115.84,1680100019.0
2007-08-30 19:48:00,115.82,115.83,115.8,115.82,1844099985.0
2007-08-30 19:49:00,115.81,115.82,115.8,115.82,1844099985.0
2007-08-30 19:50:00,115.81,115.82,115.8,115.8,1844099985.0
2007-08-30 19:51:00,115.81,115.83,115.8,115.83,1844099985.0
2007-08-30 19:52:00,115.84,115.9,115.84,115.88,1844099985.0
2007-08-30 19:53:00,115.89,115.9,115.875,115.875,1844099985.0
2007-08-30 19:54:00,115.875,115.89,115.87,115.885,1152899995.0
2007-08-30 19:55:00,115.87,115.87,115.85,115.86,1870399995.0
2007-08-30 19:56:00,115.87,115.91,115.87,115.88,1870399995.0
2007-08-30 19:57:00,115.88,115.88,115.875,115.88,537600011.0
2007-08-30 19:58:00,115.86,115.91,115.86,115.91,1120799993.0
2007-08-30 19:59:00,115.9,115.96,115.9,115.94,1120799993.0
2007-08-30 20:00:00,115.93,115.94,115.93,115.94,1120799993.0
2007-08-30 20:01:00,115.94,115.95,115.93,115.94,1120799993.0
2007-08-30 20:02:00,115.94,115.97,115.93,115.96,1073199997.0
2007-08-30 20:03:00,115.95,115.97,115.95,115.97,198099998.0
2007-08-30 20:04:00,115.97,115.97,115.93,115.935,520899995.0
2007-08-30 20:05:00,115.93,115.93,115.91,115.93,496699998.0
2007-08-30 20:06:00,115.92,115.92,115.9,115.92,1970000011.0
2007-08-30 20:07:00,115.915,115.92,115.89,115.89,1855099992.0
2007-08-30 20:08:00,115.89,115.9,115.87,115.87,1180709995.0
2007-08-30 20:09:00,115.86,115.86,115.82,115.82,303600002.0
2007-08-30 20:10:00,115.81,115.86,115.81,115.85,303600002.0
2007-08-30 20:11:00,115.86,115.89,115.86,115.89,303600002.0
2007-08-30 20:12:00,115.89,115.89,115.88,115.89,246100000.0
2007-08-30 20:13:00,115.89,115.89,115.88,115.88,371000011.0
2007-08-30 20:14:00,115.88,115.88,115.835,115.84,1585979996.0
2007-08-30 20:15:00,115.84,115.84,115.8,115.81,1514899992.0
2007-08-30 20:16:00,115.81,115.85,115.8,115.8,1556100000.0
2007-08-30 20:17:00,115.8,115.81,115.79,115.8,704170001.0
2007-08-30 20:18:00,115.81,115.81,115.78,115.805,702200010.0
2007-08-30 20:19:00,115.79,115.79,115.77,115.78,1615500009.0
2007-08-30 20:20:00,115.77,115.79,115.74,115.74,1615500009.0
2007-08-30 20:21:00,115.76,115.78,115.755,115.77,1615500009.0
2007-08-30 20:22:00,115.78,115.81,115.77,115.81,1919399996.0
2007-08-30 20:23:00,115.81,115.82,115.8,115.8,708000004.0
2007-08-30 20:24:00,115.805,115.82,115.8,115.82,723800009.0
2007-08-30 20:25:00,115.81,115.83,115.81,115.83,1290300009.0
2007-08-30 20:26:00,115.83,115.84,115.82,115.83,736799998.0
2007-08-30 20:27:00,115.83,115.84,115.83,115.83,499200013.0
2007-08-30 20:28:00,115.81,115.81,115.79,115.8,660200010.0
2007-08-30 20:29:00,115.79,115.79,115.74,115.75,660200010.0
2007-08-30 20:30:00,115.74,115.74,115.7,115.72,660200010.0
2007-08-30 20:31:00,115.71,115.75,115.71,115.75,660200010.0
2007-08-30 20:32:00,115.74,115.75,115.7,115.73,660200010.0
2007-08-30 20:33:00,115.72,115.73,115.7,115.72,660200010.0
2007-08-30 20:34:00,115.71,115.71,115.67,115.68,660200010.0
2007-08-30 20:35:00,115.67,115.73,115.66,115.7,660200010.0
2007-08-30 20:36:00,115.715,115.73,115.7,115.72,660200010.0
2007-08-30 20:37:00,115.72,115.76,115.72,115.75,1117300007.0
2007-08-30 20:38:00,115.76,115.76,115.73,115.76,1388699997.0
2007-08-30 20:39:00,115.74,115.75,115.72,115.72,1195599998.0
2007-08-30 20:40:00,115.71,115.74,115.7,115.72,1195599998.0
2007-08-30 20:41:00,115.74,115.75,115.72,115.72,1195599998.0
2007-08-30 20:42:00,115.74,115.74,115.715,115.715,1195599998.0
2007-08-30 20:43:00,115.7,115.72,115.69,115.72,1154299999.0
2007-08-30 20:44:00,115.7,115.71,115.65,115.66,1154299999.0
2007-08-30 20:45:00,115.65,115.69,115.65,115.68,1154299999.0
2007-08-30 20:46:00,115.67,115.67,115.64,115.64,1154299999.0
2007-08-30 20:47:00,115.65,115.65,115.61,115.61,1154299999.0
2007-08-30 20:48:00,115.6,115.62,115.58,115.62,1154299999.0
2007-08-30 20:49:00,115.63,115.65,115.62,115.63,1154299999.0
2007-08-30 20:50:00,115.62,115.63,115.59,115.61,1154299999.0
2007-08-30 20:51:00,115.62,115.68,115.62,115.68,1154299999.0
2007-08-30 20:52:00,115.69,115.71,115.67,115.71,1154299999.0
2007-08-30 20:53:00,115.7,115.7,115.66,115.68,1154299999.0
2007-08-30 20:54:00,115.69,115.715,115.69,115.705,1154299999.0
2007-08-30 20:55:00,115.71,115.71,115.69,115.71,1230299995.0
2007-08-30 20:56:00,115.73,115.73,115.72,115.73,1230299995.0
2007-08-30 20:57:00,115.73,115.73,115.67,115.67,1427399996.0
2007-08-30 20:58:00,115.68,115.71,115.665,115.71,1692899997.0
2007-08-30 20:59:00,115.71,115.73,115.69,115.72,2103090011.0
2007-08-30 21:00:00,115.71,115.72,115.7,115.72,2103090011.0
2007-08-30 21:01:00,115.72,115.74,115.715,115.74,2103090011.0
2007-08-30 21:02:00,115.72,115.76,115.71,115.73,627399993.0
2007-08-30 21:03:00,115.74,115.78,115.73,115.76,627399993.0
2007-08-30 21:04:00,115.78,115.82,115.78,115.82,627399993.0
2007-08-30 21:05:00,115.76,115.82,115.75,115.8,627399993.0
2007-08-30 21:06:00,115.79,115.8,115.75,115.76,627399993.0
2007-08-30 21:07:00,115.77,115.77,115.75,115.76,627399993.0
2007-08-30 21:08:00,115.77,115.8,115.76,115.8,627399993.0
2007-08-30 21:09:00,115.81,115.89,115.81,115.87,627399993.0
2007-08-30 21:10:00,115.86,115.87,115.83,115.85,627399993.0
2007-08-30 21:11:00,115.86,115.91,115.83,115.9,627399993.0
2007-08-30 21:12:00,115.89,115.95,115.88,115.88,627399993.0
2007-08-30 21:13:00,115.89,115.91,115.88,115.9,627399993.0
2007-08-30 21:14:00,115.89,115.89,115.83,115.83,627399993.0
2007-08-30 21:15:00,115.84,115.88,115.84,115.87,627399993.0
2007-08-30 21:16:00,115.88,115.88,115.865,115.865,627399993.0
2007-08-30 21:17:00,115.86,115.86,115.82,115.82,1164500034.0
2007-08-30 21:18:00,115.83,115.87,115.82,115.87,1164500034.0
2007-08-30 21:19:00,115.84,115.87,115.84,115.86,1164500034.0
2007-08-30 21:20:00,115.86,115.87,115.85,115.85,1164500034.0
2007-08-30 21:21:00,115.85,115.85,115.84,115.84,390000000.0
2007-08-30 21:22:00,115.85,115.85,115.84,115.84,283900005.0
2007-08-30 21:23:00,115.84,115.92,115.84,115.92,2134900012.0
2007-08-30 21:24:00,115.91,115.94,115.9,115.93,1363299989.0
2007-08-30 21:25:00,115.94,115.95,115.87,115.87,1363299989.0
2007-08-30 21:26:00,115.85,115.86,115.82,115.83,1363299989.0
2007-08-30 21:27:00,115.84,115.88,115.84,115.85,1363299989.0
2007-08-30 21:28:00,115.86,115.86,115.8,115.81,1363299989.0
2007-08-30 21:29:00,115.8,115.85,115.8,115.83,1363299989.0
2007-08-30 21:30:00,115.84,115.88,115.84,115.87,1363299989.0
2007-08-30 21:31:00,115.88,115.88,115.85,115.86,1363299989.0
2007-08-30 21:32:00,115.865,115.88,115.85,115.87,1363299989.0
2007-08-30 21:33:00,115.86,115.865,115.85,115.86,767699994.0
2007-08-30 21:34:00,115.86,115.88,115.855,115.87,1916300001.0
2007-08-30 21:35:00,115.87,115.87,115.85,115.85,778800002.0
2007-08-30 21:36:00,115.87,115.87,115.83,115.84,778800002.0
2007-08-30 21:37:00,115.83,115.83,115.78,115.78,778800002.0
2007-08-30 21:38:00,115.79,115.83,115.78,115.83,778800002.0
2007-08-30 21:39:00,115.82,115.83,115.8,115.82,778800002.0
2007-08-30 21:40:00,115.83,115.83,115.77,115.77,778800002.0
2007-08-30 21:41:00,115.78,115.8,115.77,115.77,778800002.0
2007-08-30 21:42:00,115.79,115.79,115.77,115.78,778800002.0
2007-08-30 21:43:00,115.79,115.85,115.79,115.8,778800002.0
2007-08-30 21:44:00,115.79,115.79,115.76,115.76,778800002.0
2007-08-30 21:45:00,115.78,115.81,115.78,115.79,778800002.0
2007-08-30 21:46:00,115.76,115.79,115.75,115.78,1826600003.0
2007-08-30 21:47:00,115.77,115.8,115.77,115.8,1826600003.0
2007-08-30 21:48:00,115.78,115.8,115.75,115.77,1826600003.0
2007-08-30 21:49:00,115.78,115.78,115.76,115.76,1826600003.0
2007-08-30 21:50:00,115.78,115.79,115.76,115.79,1826600003.0
2007-08-30 21:51:00,115.78,115.81,115.77,115.785,2002099986.0
2007-08-30 21:52:00,115.79,115.805,115.78,115.8,1241799995.0
2007-08-30 21:53:00,115.78,115.8,115.76,115.8,2093500009.0
2007-08-30 21:54:00,115.79,115.81,115.79,115.8,2093500009.0
2007-08-30 21:55:00,115.8,115.8,115.78,115.78,2093500009.0
2007-08-30 21:56:00,115.78,115.8,115.77,115.79,1152500016.0
2007-08-30 21:57:00,115.79,115.8,115.79,115.8,1152500016.0
2007-08-30 21:58:00,115.8,115.81,115.79,115.8,1900899985.0
2007-08-30 21:59:00,115.82,115.84,115.82,115.82,1900899985.0
2007-08-30 22:00:00,115.83,115.83,115.82,115.83,200000000.0
2007-08-30 22:01:00,115.83,115.83,115.82,115.82,129500000.0
2007-08-30 22:02:00,115.82,115.83,115.81,115.815,431900001.0
2007-08-30 22:03:00,115.82,115.82,115.785,115.79,1979799981.0
2007-08-30 22:04:00,115.79,115.8,115.78,115.8,933099980.0
2007-08-30 22:05:00,115.8,115.8,115.79,115.79,252500003.0
2007-08-30 22:06:00,115.79,115.8,115.78,115.8,926399998.0
2007-08-30 22:07:00,115.8,115.82,115.795,115.82,44700000.0
2007-08-30 22:08:00,115.82,115.82,115.8,115.82,818680001.0
2007-08-30 22:09:00,115.81,115.82,115.8,115.81,1440099989.0
2007-08-30 22:10:00,115.81,115.82,115.8,115.81,809000004.0
2007-08-30 22:11:00,115.82,115.82,115.805,115.82,379700004.0
2007-08-30 22:12:00,115.82,115.83,115.815,115.83,107100003.0
2007-08-30 22:13:00,115.83,115.83,115.82,115.83,194199999.0
2007-08-30 22:14:00,115.83,115.84,115.8,115.83,515200005.0
2007-08-30 22:15:00,115.83,115.85,115.82,115.85,128500001.0
2007-08-30 22:16:00,115.85,115.89,115.85,115.89,882800002.0
2007-08-30 22:17:00,115.9,115.91,115.89,115.89,442399992.0
2007-08-30 22:18:00,115.89,115.89,115.87,115.89,320299989.0
2007-08-30 22:19:00,115.89,115.89,115.88,115.88,676299992.0
2007-08-30 22:20:00,115.88,115.89,115.88,115.88,358799988.0
2007-08-30 22:21:00,115.88,115.89,115.88,115.88,348400001.0
2007-08-30 22:22:00,115.88,115.88,115.87,115.87,433600005.0
2007-08-30 22:23:00,115.87,115.88,115.86,115.86,998600025.0
2007-08-30 22:24:00,115.87,115.87,115.865,115.865,476400018.0
2007-08-30 22:25:00,115.87,115.87,115.86,115.86,491900002.0
2007-08-30 22:26:00,115.86,115.86,115.86,115.86,49500000.0
2007-08-30 22:27:00,115.86,115.86,115.84,115.845,650600010.0
2007-08-30 22:28:00,115.86,115.87,115.86,115.86,587799988.0
2007-08-30 22:29:00,115.86,115.88,115.855,115.88,886799995.0
2007-08-30 22:30:00,115.88,115.88,115.87,115.88,575120002.0
2007-08-30 22:31:00,115.88,115.93,115.87,115.93,1458500010.0
2007-08-30 22:32:00,115.91,116.01,115.91,115.98,1246200004.0
2007-08-30 22:33:00,115.99,115.99,115.93,115.95,1246200004.0
2007-08-30 22:34:00,115.94,115.95,115.93,115.94,433800008.0
2007-08-30 22:35:00,115.94,115.96,115.93,115.95,2117300056.0
2007-08-30 22:36:00,115.95,115.96,115.95,115.95,406600004.0
2007-08-30 22:37:00,115.95,115.95,115.95,115.95,188200003.0
2007-08-30 22:38:00,115.95,115.96,115.95,115.95,216800004.0
2007-08-30 22:39:00,115.96,115.96,115.95,115.95,328600006.0
2007-08-30 22:40:00,115.97,115.98,115.95,115.97,430750007.0
2007-08-30 22:41:00,115.97,115.97,115.94,115.95,316240003.0
2007-08-30 22:42:00,115.95,115.95,115.95,115.95,52000000.0
2007-08-30 22:43:00,115.95,115.96,115.95,115.95,332999996.0
2007-08-30 22:44:00,115.95,115.97,115.95,115.96,232199995.0
2007-08-30 22:45:00,115.95,115.97,115.95,115.97,74600002.0
2007-08-30 22:46:00,115.965,115.97,115.96,115.97,217200000.0
2007-08-30 22:47:00,115.97,115.98,115.95,115.95,567600004.0
2007-08-30 22:48:00,115.95,115.95,115.93,115.93,130400000.0
2007-08-30 22:49:00,115.93,115.93,115.93,115.93,40000000.0
2007-08-30 22:50:00,115.92,115.92,115.9,115.91,829800011.0
2007-08-30 22:51:00,115.91,115.91,115.87,115.9,695299999.0
2007-08-30 22:52:00,115.9,115.905,115.88,115.905,772300004.0
2007-08-30 22:53:00,115.905,115.905,115.865,115.865,862800013.0
2007-08-30 22:54:00,115.87,115.87,115.85,115.86,233300002.0
2007-08-30 22:55:00,115.86,115.86,115.85,115.85,126399999.0
2007-08-30 22:56:00,115.85,115.86,115.85,115.86,32800000.0
2007-08-30 22:57:00,115.86,115.86,115.85,115.85,95000000.0
2007-08-30 22:58:00,115.85,115.86,115.85,115.86,13200000.0
2007-08-30 22:59:00,115.85,115.85,115.84,115.85,101200003.0
2007-08-30 23:00:00,115.84,115.85,115.81,115.82,358100005.0
2007-08-30 23:01:00,115.82,115.83,115.82,115.82,124400001.0
2007-08-30 23:02:00,115.83,115.84,115.81,115.81,264280004.0
2007-08-30 23:03:00,115.82,115.82,115.81,115.81,98400002.0
2007-08-30 23:04:00,115.8,115.82,115.8,115.81,465900006.0
2007-08-30 23:05:00,115.81,115.83,115.81,115.82,312400007.0
2007-08-30 23:06:00,115.82,115.82,115.81,115.81,278500003.0
2007-08-30 23:07:00,115.81,115.82,115.81,115.82,218800004.0
2007-08-30 23:08:00,115.83,115.84,115.82,115.83,393400012.0
2007-08-30 23:09:00,115.83,115.85,115.83,115.85,582000013.0
2007-08-30 23:10:00,115.85,115.85,115.85,115.85,56000000.0
2007-08-30 23:11:00,115.85,115.87,115.85,115.86,252800001.0
2007-08-30 23:12:00,115.86,115.9,115.86,115.9,1640799999.0
2007-08-30 23:13:00,115.9,115.91,115.9,115.9,510500004.0
2007-08-30 23:14:00,115.9,115.9,115.86,115.89,1267500021.0
2007-08-30 23:15:00,115.89,115.9,115.89,115.9,304800004.0
2007-08-30 23:16:00,115.9,115.9,115.9,115.9,60000000.0
2007-08-30 23:17:00,115.9,115.94,115.9,115.93,1697900029.0
2007-08-30 23:18:00,115.93,115.95,115.93,115.94,922499999.0
2007-08-30 23:19:00,115.95,115.97,115.93,115.97,994300019.0
2007-08-30 23:20:00,115.96,115.96,115.95,115.95,1362700034.0
2007-08-30 23:21:00,115.95,115.95,115.94,115.94,659800006.0
2007-08-30 23:22:00,115.94,115.95,115.94,115.94,979100014.0
2007-08-30 23:23:00,115.94,115.94,115.93,115.94,948400010.0
2007-08-30 23:24:00,115.94,115.94,115.92,115.925,712700013.0
2007-08-30 23:25:00,115.93,115.93,115.915,115.93,915500012.0
2007-08-30 23:26:00,115.93,115.94,115.91,115.94,633670005.0
2007-08-30 23:27:00,115.945,115.95,115.91,115.91,1112299999.0
2007-08-30 23:28:00,115.91,115.95,115.91,115.945,702700009.0
2007-08-30 23:29:00,115.95,115.95,115.93,115.93,564900005.0
2007-08-30 23:30:00,115.94,115.95,115.915,115.94,860600008.0
2007-08-30 23:31:00,115.94,115.94,115.905,115.92,610400009.0
2007-08-30 23:32:00,115.92,115.945,115.92,115.93,270500006.0
2007-08-30 23:35:00,115.93,115.93,115.92,115.92,430900015.0
2007-08-30 23:36:00,115.92,115.92,115.905,115.905,105200000.0
2007-08-30 23:37:00,115.905,115.905,115.9,115.9,568200016.0
2007-08-30 23:38:00,115.895,115.9,115.88,115.88,650700006.0
2007-08-30 23:39:00,115.88,115.92,115.88,115.92,156600000.0
2007-08-30 23:40:00,115.92,115.92,115.88,115.88,487300011.0
2007-08-30 23:41:00,115.88,115.88,115.88,115.88,47800000.0
2007-08-30 23:44:00,115.88,115.88,115.87,115.87,628600010.0
2007-08-30 23:45:00,115.87,115.87,115.85,115.86,455800004.0
2007-08-30 23:46:00,115.87,115.87,115.87,115.87,203500000.0
2007-08-30 23:47:00,115.87,115.87,115.87,115.87,24000000.0
2007-08-30 23:48:00,115.87,115.87,115.85,115.86,524500006.0
2007-08-30 23:49:00,115.85,115.87,115.85,115.86,725700005.0
2007-08-30 23:50:00,115.85,115.85,115.84,115.84,120200000.0
2007-08-30 23:51:00,115.84,115.84,115.82,115.83,267100005.0
2007-08-30 23:52:00,115.82,115.83,115.82,115.83,273300004.0
2007-08-30 23:53:00,115.83,115.83,115.83,115.83,77500000.0
2007-08-30 23:54:00,115.84,115.84,115.84,115.84,227400000.0
2007-08-30 23:55:00,115.84,115.85,115.84,115.85,40700001.0
2007-08-30 23:56:00,115.85,115.86,115.84,115.845,311800001.0
2007-08-30 23:57:00,115.845,115.845,115.845,115.845,20799999.0
2007-08-30 23:59:00,115.85,115.85,115.83,115.835,344900009.0
2007-08-31 00:00:00,115.84,115.84,115.84,115.84,71800004.0
2007-08-31 00:01:00,115.84,115.86,115.84,115.85,1496799984.0
2007-08-31 00:02:00,115.85,115.91,115.85,115.89,443700002.0
2007-08-31 00:03:00,115.9,115.91,115.885,115.89,443700002.0
2007-08-31 00:04:00,115.9,115.92,115.9,115.91,1573399990.0
2007-08-31 00:05:00,115.91,115.91,115.905,115.91,96000000.0
2007-08-31 00:06:00,115.91,115.96,115.91,115.945,640900005.0
2007-08-31 00:07:00,115.94,115.96,115.94,115.96,591400001.0
2007-08-31 00:08:00,115.96,115.965,115.96,115.965,52700000.0
2007-08-31 00:09:00,115.96,115.98,115.96,115.98,625799990.0
2007-08-31 00:10:00,115.99,115.99,115.955,115.96,804599996.0
2007-08-31 00:11:00,115.96,115.96,115.95,115.96,516599996.0
2007-08-31 00:12:00,115.96,115.96,115.96,115.96,245599999.0
2007-08-31 00:13:00,115.96,115.96,115.96,115.96,247300003.0
2007-08-31 00:14:00,115.96,115.96,115.95,115.95,411899996.0
2007-08-31 00:15:00,115.96,115.96,115.95,115.95,86100001.0
2007-08-31 00:16:00,115.96,115.965,115.95,115.96,213299994.0
2007-08-31 00:17:00,115.96,115.98,115.96,115.98,804499980.0
2007-08-31 00:18:00,115.98,115.98,115.96,115.96,448599993.0
2007-08-31 00:19:00,115.96,115.97,115.95,115.95,862699989.0
2007-08-31 00:20:00,115.95,115.95,115.9,115.93,1537000005.0
2007-08-31 00:21:00,115.92,115.94,115.91,115.93,224200003.0
2007-08-31 00:22:00,115.93,115.93,115.93,115.93,224200003.0
2007-08-31 00:23:00,115.93,115.93,115.92,115.93,408800000.0
2007-08-31 00:24:00,115.93,115.93,115.92,115.92,255500004.0
2007-08-31 00:25:00,115.92,115.92,115.92,115.92,297000002.0
2007-08-31 00:26:00,115.92,115.95,115.92,115.93,561599986.0
2007-08-31 00:27:00,115.93,115.95,115.93,115.95,233700003.0
2007-08-31 00:28:00,115.95,115.96,115.94,115.95,117000002.0
2007-08-31 00:29:00,115.95,115.96,115.95,115.96,326900006.0
2007-08-31 00:30:00,115.96,115.96,115.95,115.95,142400003.0
2007-08-31 00:31:00,115.95,115.96,115.94,115.95,208499999.0
2007-08-31 00:32:00,115.95,115.95,115.94,115.95,201000000.0
2007-08-31 00:33:00,115.95,115.95,115.95,115.95,17600000.0
2007-08-31 00:34:00,115.94,115.95,115.94,115.95,152799996.0
2007-08-31 00:35:00,115.95,115.95,115.945,115.945,52800000.0
2007-08-31 00:36:00,115.945,115.95,115.945,115.95,87200000.0
2007-08-31 00:37:00,115.95,115.95,115.94,115.945,379099993.0
2007-08-31 00:38:00,115.945,115.95,115.94,115.945,108700000.0
2007-08-31 00:39:00,115.945,115.945,115.92,115.92,398400007.0
2007-08-31 00:40:00,115.92,115.93,115.92,115.92,128700000.0
2007-08-31 00:41:00,115.92,115.93,115.905,115.905,245500001.0
2007-08-31 00:42:00,115.905,115.925,115.9,115.91,1393700016.0
2007-08-31 00:43:00,115.92,115.935,115.915,115.92,494200011.0
2007-08-31 00:44:00,115.92,115.93,115.92,115.93,80999997.0
2007-08-31 00:45:00,115.93,115.93,115.91,115.91,138999998.0
2007-08-31 00:46:00,115.91,115.91,115.89,115.89,243800000.0
2007-08-31 00:47:00,115.9,115.905,115.885,115.9,1123299992.0
2007-08-31 00:48:00,115.895,115.91,115.89,115.91,255600004.0
2007-08-31 00:49:00,115.9,115.9,115.88,115.9,763300010.0
2007-08-31 00:50:00,115.89,115.92,115.89,115.92,294300001.0
2007-08-31 00:51:00,115.91,115.93,115.91,115.92,707699995.0
2007-08-31 00:52:00,115.92,115.92,115.92,115.92,127300000.0
2007-08-31 00:53:00,115.92,115.92,115.91,115.92,390000002.0
2007-08-31 00:54:00,115.92,115.93,115.92,115.92,282299999.0
2007-08-31 00:55:00,115.92,115.92,115.92,115.92,521599994.0
2007-08-31 00:56:00,115.92,115.92,115.92,115.92,175999999.0
2007-08-31 00:57:00,115.925,115.94,115.925,115.94,11700000.0
2007-08-31 00:58:00,115.94,115.94,115.94,115.94,14200000.0
2007-08-31 00:59:00,115.94,115.94,115.935,115.94,14200000.0
2007-08-31 01:00:00,115.94,115.94,115.94,115.94,120900002.0
2007-08-31 01:01:00,115.94,115.965,115.94,115.965,948599994.0
2007-08-31 01:02:00,115.965,115.965,115.95,115.965,184000003.0
2007-08-31 01:03:00,115.965,115.965,115.95,115.95,166099999.0
2007-08-31 01:04:00,115.95,115.97,115.945,115.955,403899998.0
2007-08-31 01:05:00,115.96,115.97,115.95,115.95,638300003.0
2007-08-31 01:06:00,115.95,115.955,115.94,115.955,1150400012.0
2007-08-31 01:07:00,115.96,115.96,115.955,115.96,22100000.0
2007-08-31 01:08:00,115.955,115.97,115.955,115.965,71200000.0
2007-08-31 01:09:00,115.965,115.97,115.96,115.97,624099998.0
2007-08-31 01:10:00,115.965,115.995,115.96,115.99,1139499995.0
2007-08-31 01:11:00,115.99,116.02,115.99,116.01,1485599992.0
2007-08-31 01:12:00,116.01,116.01,116.0,116.0,72999998.0
2007-08-31 01:13:00,116.01,116.01,115.97,115.995,1327000002.0
2007-08-31 01:14:00,115.99,116.03,115.99,116.02,378499998.0
2007-08-31 01:15:00,116.04,116.04,116.02,116.02,378499998.0
2007-08-31 01:16:00,116.03,116.06,116.03,116.05,467599995.0
2007-08-31 01:17:00,116.05,116.06,116.04,116.05,1039300002.0
2007-08-31 01:18:00,116.05,116.065,116.05,116.05,998200004.0
2007-08-31 01:19:00,116.05,116.05,116.01,116.02,1932099994.0
2007-08-31 01:20:00,116.02,116.04,116.01,116.025,2074400005.0
2007-08-31 01:21:00,116.03,116.04,116.02,116.03,967599997.0
2007-08-31 01:22:00,116.03,116.03,116.02,116.02,156000000.0
2007-08-31 01:23:00,116.02,116.02,116.02,116.02,36800000.0
2007-08-31 01:24:00,116.02,116.03,116.02,116.02,472599999.0
2007-08-31 01:25:00,116.02,116.03,116.01,116.01,431699996.0
2007-08-31 01:26:00,116.01,116.02,116.01,116.02,160700001.0
2007-08-31 01:27:00,116.02,116.04,116.02,116.03,976499986.0
2007-08-31 01:28:00,116.03,116.03,116.01,116.015,759599989.0
2007-08-31 01:29:00,116.02,116.02,115.97,116.0,1911700010.0
2007-08-31 01:30:00,116.0,116.01,115.93,116.0,1911700010.0
2007-08-31 01:31:00,116.0,116.0,115.94,115.98,1522400002.0
2007-08-31 01:32:00,115.98,116.01,115.975,116.01,1573900004.0
2007-08-31 01:33:00,116.01,116.04,116.0,116.03,1643000023.0
2007-08-31 01:34:00,116.03,116.04,116.02,116.02,835299997.0
2007-08-31 01:35:00,116.03,116.03,116.01,116.01,835299997.0
2007-08-31 01:36:00,116.01,116.01,115.97,115.99,1845500000.0
2007-08-31 01:37:00,115.99,116.01,115.99,116.01,2013500015.0
2007-08-31 01:38:00,116.01,116.01,116.01,116.01,264500000.0
2007-08-31 01:39:00,116.01,116.03,116.01,116.02,1482300006.0
2007-08-31 01:40:00,116.02,116.03,116.02,116.03,1469000015.0
2007-08-31 01:41:00,116.02,116.03,116.02,116.03,962100002.0
2007-08-31 01:42:00,116.03,116.03,115.99,115.99,1532200003.0
2007-08-31 01:43:00,115.99,116.0,115.99,116.0,1621599998.0
2007-08-31 01:44:00,116.0,116.02,116.0,116.01,1857399990.0
2007-08-31 01:45:00,116.01,116.01,115.985,115.99,551319007.0
2007-08-31 01:46:00,115.985,115.99,115.98,115.99,868799996.0
2007-08-31 01:47:00,115.99,115.99,115.98,115.98,472700005.0
2007-08-31 01:48:00,115.96,115.97,115.93,115.93,2051900011.0
2007-08-31 01:49:00,115.94,115.96,115.94,115.95,2051900011.0
2007-08-31 01:50:00,115.94,115.98,115.94,115.96,2051900011.0
2007-08-31 01:51:00,115.95,115.96,115.93,115.95,1197800004.0
2007-08-31 01:52:00,115.95,115.96,115.94,115.95,2010099986.0
2007-08-31 01:53:00,115.96,115.97,115.94,115.96,2010099986.0
2007-08-31 01:54:00,115.95,115.98,115.95,115.96,2010099986.0
2007-08-31 01:55:00,115.97,116.005,115.97,115.99,2010099986.0
2007-08-31 01:56:00,115.98,116.04,115.98,115.99,1825600011.0
2007-08-31 01:57:00,115.98,116.01,115.975,115.98,1825600011.0
2007-08-31 01:58:00,115.99,115.99,115.98,115.99,1105599994.0
2007-08-31 01:59:00,115.99,116.02,115.99,116.0,1001600004.0
2007-08-31 02:00:00,116.0,116.0,115.99,116.0,1411199998.0
2007-08-31 02:01:00,116.0,116.0,115.98,115.98,783800000.0
2007-08-31 02:02:00,115.98,115.99,115.96,115.96,634200003.0
2007-08-31 02:03:00,115.97,115.97,115.96,115.97,160000000.0
2007-08-31 02:04:00,115.97,115.98,115.97,115.98,249899999.0
2007-08-31 02:05:00,115.98,115.98,115.93,115.94,828100003.0
2007-08-31 02:06:00,115.94,115.94,115.9,115.91,914100009.0
2007-08-31 02:07:00,115.92,115.93,115.89,115.92,1441700020.0
2007-08-31 02:08:00,115.92,115.94,115.91,115.94,587800007.0
2007-08-31 02:09:00,115.94,115.96,115.93,115.96,649900008.0
2007-08-31 02:10:00,115.96,115.97,115.94,115.94,493600001.0
2007-08-31 02:11:00,115.94,115.94,115.9,115.91,833400012.0
2007-08-31 02:12:00,115.91,115.93,115.91,115.93,530100006.0
2007-08-31 02:13:00,115.93,115.93,115.92,115.92,581100003.0
2007-08-31 02:14:00,115.92,115.92,115.9,115.9,465300006.0
2007-08-31 02:15:00,115.9,115.9,115.88,115.88,681200004.0
2007-08-31 02:16:00,115.88,115.88,115.84,115.84,1309099996.0
2007-08-31 02:17:00,115.84,115.86,115.83,115.85,590900005.0
2007-08-31 02:18:00,115.85,115.88,115.85,115.87,898799997.0
2007-08-31 02:19:00,115.86,115.86,115.845,115.85,643800007.0
2007-08-31 02:20:00,115.85,115.85,115.82,115.83,387800001.0
2007-08-31 02:21:00,115.83,115.83,115.8,115.8,398000001.0
2007-08-31 02:22:00,115.8,115.85,115.79,115.85,1221399987.0
2007-08-31 02:23:00,115.85,115.9,115.85,115.9,1164800005.0
2007-08-31 02:24:00,115.9,115.9,115.83,115.85,1217600013.0
2007-08-31 02:25:00,115.84,115.86,115.84,115.85,1460700004.0
2007-08-31 02:26:00,115.85,115.86,115.85,115.86,199900007.0
2007-08-31 02:27:00,115.86,115.86,115.84,115.84,471900009.0
2007-08-31 02:28:00,115.84,115.85,115.83,115.84,512399998.0
2007-08-31 02:29:00,115.83,115.84,115.83,115.83,584070009.0
2007-08-31 02:30:00,115.84,115.84,115.83,115.84,229800002.0
2007-08-31 02:31:00,115.83,115.83,115.81,115.82,328000002.0
2007-08-31 02:32:00,115.82,115.83,115.82,115.83,404300001.0
2007-08-31 02:33:00,115.83,115.85,115.815,115.83,1416999996.0
2007-08-31 02:34:00,115.83,115.83,115.815,115.83,314200001.0
2007-08-31 02:35:00,115.83,115.835,115.82,115.82,700600000.0
2007-08-31 02:36:00,115.83,115.835,115.83,115.83,72400000.0
2007-08-31 02:37:00,115.83,115.84,115.83,115.83,434800000.0
2007-08-31 02:38:00,115.83,115.84,115.83,115.83,561900006.0
2007-08-31 02:39:00,115.83,115.86,115.82,115.86,2077400007.0
2007-08-31 02:40:00,115.86,115.89,115.85,115.88,837000013.0
2007-08-31 02:41:00,115.895,115.91,115.88,115.91,837000013.0
2007-08-31 02:42:00,115.91,115.93,115.9,115.93,1271500002.0
2007-08-31 02:43:00,115.93,115.96,115.93,115.945,2077499996.0
2007-08-31 02:44:00,115.95,115.95,115.9,115.905,1256300008.0
2007-08-31 02:45:00,115.89,115.9,115.83,115.83,1862100004.0
2007-08-31 02:46:00,115.83,115.89,115.83,115.88,1862100004.0
2007-08-31 02:47:00,115.88,115.89,115.865,115.875,1073000008.0
2007-08-31 02:48:00,115.89,115.92,115.88,115.92,1730600003.0
2007-08-31 02:49:00,115.905,115.92,115.89,115.9,1730600003.0
2007-08-31 02:50:00,115.89,115.92,115.89,115.91,813500006.0
2007-08-31 02:51:00,115.92,115.92,115.9,115.9,813500006.0
2007-08-31 02:52:00,115.88,115.91,115.88,115.9,1991999990.0
2007-08-31 02:53:00,115.89,115.95,115.89,115.94,1991999990.0
2007-08-31 02:54:00,115.96,115.995,115.95,115.99,1991999990.0
2007-08-31 02:55:00,115.96,115.975,115.915,115.96,1026400000.0
2007-08-31 02:56:00,115.95,115.96,115.92,115.92,1301599997.0
2007-08-31 02:57:00,115.92,115.945,115.92,115.94,1531899989.0
2007-08-31 02:58:00,115.94,115.945,115.94,115.945,636199991.0
2007-08-31 02:59:00,115.945,115.945,115.92,115.92,1416300004.0
2007-08-31 03:00:00,115.91,115.91,115.86,115.88,1377199993.0
2007-08-31 03:01:00,115.88,115.9,115.87,115.9,1377199993.0
2007-08-31 03:02:00,115.9,115.94,115.9,115.93,1552000000.0
2007-08-31 03:03:00,115.93,115.96,115.93,115.94,938900004.0
2007-08-31 03:04:00,115.94,115.96,115.92,115.925,1764299988.0
2007-08-31 03:05:00,115.925,115.925,115.915,115.92,1139799991.0
2007-08-31 03:06:00,115.92,115.925,115.92,115.925,351799998.0
2007-08-31 03:07:00,115.91,115.94,115.91,115.93,789500006.0
2007-08-31 03:08:00,115.94,115.94,115.93,115.93,789500006.0
2007-08-31 03:09:00,115.94,115.96,115.93,115.96,789500006.0
2007-08-31 03:10:00,115.96,115.96,115.94,115.95,913100010.0
2007-08-31 03:11:00,115.95,115.95,115.95,115.95,308000000.0
2007-08-31 03:12:00,115.94,115.95,115.94,115.94,1043499996.0
2007-08-31 03:13:00,115.94,115.94,115.94,115.94,2012200000.0
2007-08-31 03:14:00,115.95,115.98,115.94,115.98,2089800007.0
2007-08-31 03:15:00,115.97,116.03,115.97,116.02,2089800007.0
2007-08-31 03:16:00,116.01,116.04,115.99,115.99,2089800007.0
2007-08-31 03:17:00,116.0,116.0,115.97,115.98,2089800007.0
2007-08-31 03:18:00,115.98,116.02,115.98,116.02,2089800007.0
2007-08-31 03:19:00,116.0,116.0,115.94,115.95,1531900000.0
2007-08-31 03:20:00,115.96,115.96,115.92,115.94,1531900000.0
2007-08-31 03:21:00,115.93,115.93,115.89,115.91,1531900000.0
2007-08-31 03:22:00,115.915,115.93,115.915,115.92,1531900000.0
2007-08-31 03:23:00,115.91,115.95,115.91,115.93,768100009.0
2007-08-31 03:24:00,115.92,115.94,115.915,115.93,768100009.0
2007-08-31 03:25:00,115.93,115.95,115.93,115.94,556900007.0
2007-08-31 03:26:00,115.92,115.94,115.92,115.93,708300000.0
2007-08-31 03:27:00,115.93,115.94,115.93,115.94,708300000.0
2007-08-31 03:28:00,115.94,115.94,115.925,115.93,688000000.0
2007-08-31 03:29:00,115.93,115.94,115.93,115.93,961799986.0
2007-08-31 03:30:00,115.93,115.94,115.93,115.94,1049299987.0
2007-08-31 03:31:00,115.94,115.94,115.935,115.94,296999998.0
2007-08-31 03:32:00,115.94,115.94,115.94,115.94,275500000.0
2007-08-31 03:33:00,115.92,115.93,115.91,115.93,345700004.0
2007-08-31 03:34:00,115.92,115.95,115.92,115.94,345700004.0
2007-08-31 03:35:00,115.96,115.96,115.945,115.95,345700004.0
2007-08-31 03:36:00,115.95,115.97,115.95,115.97,1256800009.0
2007-08-31 03:37:00,115.97,115.97,115.95,115.96,1683099985.0
2007-08-31 03:38:00,115.97,115.98,115.95,115.97,1683099985.0
2007-08-31 03:39:00,115.98,115.98,115.95,115.96,1683099985.0
2007-08-31 03:40:00,115.96,115.96,115.94,115.95,793200004.0
2007-08-31 03:41:00,115.96,115.97,115.96,115.96,1000500005.0
2007-08-31 03:42:00,115.96,115.96,115.94,115.96,1341699997.0
2007-08-31 03:43:00,115.97,115.98,115.96,115.97,1341699997.0
2007-08-31 03:44:00,115.97,115.99,115.97,115.98,1947600005.0
2007-08-31 03:45:00,115.98,115.99,115.98,115.99,477500004.0
2007-08-31 03:46:00,115.99,116.0,115.98,116.0,2064000008.0
2007-08-31 03:47:00,116.0,116.0,115.96,115.98,409200009.0
2007-08-31 03:48:00,115.97,115.99,115.97,115.98,409200009.0
2007-08-31 03:49:00,115.99,116.0,115.99,116.0,409200009.0
2007-08-31 03:50:00,116.0,116.0,115.98,115.99,1549499992.0
2007-08-31 03:51:00,115.99,116.01,115.99,116.01,1222800003.0
2007-08-31 03:52:00,116.01,116.02,115.99,115.99,2082899995.0
2007-08-31 03:53:00,116.0,116.04,116.0,116.04,2082899995.0
2007-08-31 03:54:00,116.05,116.08,116.03,116.08,2082899995.0
2007-08-31 03:55:00,116.07,116.12,116.07,116.11,2082899995.0
2007-08-31 03:56:00,116.12,116.12,116.09,116.09,2082899995.0
2007-08-31 03:57:00,116.09,116.1,116.075,116.085,719200013.0
2007-08-31 03:58:00,116.08,116.1,116.075,116.08,1860199993.0
2007-08-31 03:59:00,116.08,116.08,116.05,116.07,2116599993.0
2007-08-31 04:00:00,116.08,116.08,116.06,116.06,2116599993.0
2007-08-31 04:01:00,116.07,116.08,116.06,116.07,1189300014.0
2007-08-31 04:02:00,116.07,116.08,116.05,116.07,1798800008.0
2007-08-31 04:03:00,116.07,116.07,116.055,116.06,1354299992.0
2007-08-31 04:04:00,116.06,116.06,116.04,116.05,1198599978.0
2007-08-31 04:05:00,116.04,116.05,116.03,116.05,1241100004.0
2007-08-31 04:06:00,116.07,116.1,116.05,116.09,1241100004.0
2007-08-31 04:07:00,116.1,116.1,116.09,116.09,1241100004.0
2007-08-31 04:08:00,116.08,116.08,116.05,116.06,2127299965.0
2007-08-31 04:09:00,116.06,116.08,116.05,116.08,2118200008.0
2007-08-31 04:10:00,116.08,116.09,116.07,116.08,558100005.0
2007-08-31 04:12:00,116.09,116.11,116.09,116.11,1022100012.0
2007-08-31 04:13:00,116.11,116.12,116.08,116.1,1945600009.0
2007-08-31 04:14:00,116.095,116.13,116.09,116.12,1945600009.0
2007-08-31 04:15:00,116.11,116.11,116.06,116.07,1730700001.0
2007-08-31 04:16:00,116.08,116.08,116.05,116.07,1730700001.0
2007-08-31 04:17:00,116.08,116.1,116.07,116.08,1730700001.0
2007-08-31 04:18:00,116.09,116.1,116.08,116.09,1730700001.0
2007-08-31 04:19:00,116.09,116.09,116.08,116.09,267099999.0
2007-08-31 04:20:00,116.09,116.1,116.08,116.08,643599985.0
2007-08-31 04:21:00,116.075,116.09,116.07,116.09,547200001.0
2007-08-31 04:22:00,116.09,116.1,116.035,116.05,2050900012.0
2007-08-31 04:23:00,116.045,116.08,116.04,116.06,2014800004.0
2007-08-31 04:24:00,116.06,116.07,116.05,116.05,1589399999.0
2007-08-31 04:25:00,116.07,116.08,116.06,116.07,1589399999.0
2007-08-31 04:26:00,116.07,116.08,116.07,116.08,71600003.0
2007-08-31 04:27:00,116.08,116.08,116.07,116.07,1651600018.0
2007-08-31 04:28:00,116.07,116.09,116.07,116.09,1651600018.0
2007-08-31 04:29:00,116.09,116.09,116.07,116.08,2045800043.0
2007-08-31 04:30:00,116.06,116.08,116.06,116.07,1851100034.0
2007-08-31 04:31:00,116.08,116.09,116.08,116.08,1851100034.0
2007-08-31 04:32:00,116.08,116.08,116.05,116.07,678899996.0
2007-08-31 04:33:00,116.08,116.08,116.07,116.08,678899996.0
2007-08-31 04:34:00,116.08,116.08,116.05,116.05,983400018.0
2007-08-31 04:35:00,116.04,116.05,116.02,116.02,777600001.0
2007-08-31 04:36:00,116.0,116.01,115.98,116.0,777600001.0
2007-08-31 04:37:00,116.0,116.04,116.0,116.03,777600001.0
2007-08-31 04:38:00,116.03,116.03,116.02,116.03,671700002.0
2007-08-31 04:39:00,116.03,116.03,116.01,116.02,647499998.0
2007-08-31 04:40:00,116.01,116.03,116.01,116.02,1162299994.0
2007-08-31 04:41:00,116.02,116.02,116.02,116.02,14800000.0
2007-08-31 04:42:00,116.02,116.02,116.01,116.02,355300002.0
2007-08-31 04:43:00,116.02,116.03,116.02,116.02,915900000.0
2007-08-31 04:44:00,116.02,116.02,116.02,116.02,46199999.0
2007-08-31 04:45:00,116.02,116.02,116.01,116.01,591800000.0
2007-08-31 04:46:00,116.01,116.02,116.01,116.01,663899995.0
2007-08-31 04:47:00,116.01,116.02,116.0,116.0,220100002.0
2007-08-31 04:48:00,116.0,116.005,115.97,115.98,1972400003.0
2007-08-31 04:49:00,115.98,115.99,115.97,115.99,1740299985.0
2007-08-31 04:50:00,116.0,116.0,115.99,115.99,1740299985.0
2007-08-31 04:51:00,116.0,116.01,115.995,116.0,1740299985.0
2007-08-31 04:52:00,116.0,116.0,115.99,116.0,755299987.0
2007-08-31 04:53:00,116.01,116.01,116.0,116.0,755299987.0
2007-08-31 04:54:00,116.01,116.01,116.0,116.0,759899998.0
2007-08-31 04:55:00,116.0,116.01,116.0,116.01,1607900037.0
2007-08-31 04:56:00,116.01,116.02,116.01,116.02,451900013.0
2007-08-31 04:57:00,116.02,116.02,116.01,116.02,900499995.0
2007-08-31 04:58:00,116.02,116.02,116.01,116.02,1091600005.0
2007-08-31 04:59:00,116.02,116.03,116.01,116.02,126000004.0
2007-08-31 05:00:00,116.03,116.04,116.03,116.04,126000004.0
2007-08-31 05:01:00,116.04,116.06,116.04,116.06,695000001.0
2007-08-31 05:02:00,116.05,116.05,116.05,116.05,842100007.0
2007-08-31 05:03:00,116.06,116.07,116.06,116.06,1087799992.0
2007-08-31 05:04:00,116.06,116.07,116.05,116.07,1004300003.0
2007-08-31 05:06:00,116.06,116.06,116.06,116.06,866900002.0
2007-08-31 05:07:00,116.06,116.08,116.05,116.08,1498700024.0
2007-08-31 05:08:00,116.075,116.08,116.07,116.075,363200005.0
2007-08-31 05:09:00,116.075,116.08,116.07,116.075,327300004.0
2007-08-31 05:10:00,116.08,116.09,116.08,116.09,1395299997.0
2007-08-31 05:11:00,116.09,116.09,116.08,116.08,2025600003.0
2007-08-31 05:12:00,116.08,116.08,116.06,116.08,705900004.0
2007-08-31 05:13:00,116.08,116.08,116.06,116.07,870300004.0
2007-08-31 05:14:00,116.08,116.08,116.07,116.07,295400005.0
2007-08-31 05:15:00,116.07,116.07,116.06,116.07,1240599989.0
2007-08-31 05:16:00,116.06,116.09,116.06,116.09,1552099995.0
2007-08-31 05:17:00,116.09,116.09,116.08,116.09,1763800008.0
2007-08-31 05:18:00,116.09,116.09,116.09,116.09,64599998.0
2007-08-31 05:19:00,116.09,116.09,116.09,116.09,98499998.0
2007-08-31 05:20:00,116.09,116.09,116.09,116.09,130800002.0
2007-08-31 05:22:00,116.09,116.09,116.08,116.08,900200014.0
2007-08-31 05:23:00,116.08,116.08,116.07,116.07,1098699973.0
2007-08-31 05:24:00,116.06,116.06,116.04,116.05,24000000.0
2007-08-31 05:25:00,116.07,116.07,116.07,116.07,24000000.0
2007-08-31 05:26:00,116.07,116.07,116.07,116.07,36000000.0
2007-08-31 05:27:00,116.06,116.07,116.05,116.06,1254899995.0
2007-08-31 05:28:00,116.06,116.06,116.05,116.05,409700000.0
2007-08-31 05:29:00,116.05,116.07,116.04,116.07,1798300035.0
2007-08-31 05:30:00,116.07,116.08,116.05,116.07,905200006.0
2007-08-31 05:31:00,116.08,116.09,116.07,116.09,1420400016.0
2007-08-31 05:32:00,116.08,116.1,116.08,116.09,817500015.0
2007-08-31 05:33:00,116.11,116.15,116.11,116.14,817500015.0
2007-08-31 05:34:00,116.17,116.2,116.15,116.15,817500015.0
2007-08-31 05:35:00,116.14,116.18,116.14,116.15,817500015.0
2007-08-31 05:36:00,116.16,116.2,116.16,116.19,817500015.0
2007-08-31 05:37:00,116.2,116.21,116.17,116.17,817500015.0
2007-08-31 05:38:00,116.16,116.17,116.15,116.16,817500015.0
2007-08-31 05:39:00,116.15,116.16,116.15,116.16,817500015.0
2007-08-31 05:40:00,116.17,116.17,116.15,116.15,817500015.0
2007-08-31 05:41:00,116.17,116.18,116.16,116.17,817500015.0
2007-08-31 05:42:00,116.15,116.18,116.15,116.17,1434300026.0
2007-08-31 05:43:00,116.19,116.21,116.18,116.2,1434300026.0
2007-08-31 05:44:00,116.19,116.2,116.18,116.19,1434300026.0
2007-08-31 05:45:00,116.21,116.21,116.2,116.2,1434300026.0
2007-08-31 05:46:00,116.2,116.23,116.2,116.2,1912100017.0
2007-08-31 05:47:00,116.22,116.25,116.195,116.24,2029500006.0
2007-08-31 05:48:00,116.24,116.24,116.22,116.22,2056400034.0
2007-08-31 05:49:00,116.21,116.3,116.21,116.29,2056400034.0
2007-08-31 05:50:00,116.33,116.33,116.27,116.28,2056400034.0
2007-08-31 05:51:00,116.27,116.27,116.24,116.25,2056400034.0
2007-08-31 05:52:00,116.26,116.32,116.26,116.32,2056400034.0
2007-08-31 05:53:00,116.33,116.33,116.26,116.27,2056400034.0
2007-08-31 05:54:00,116.26,116.3,116.25,116.3,2056400034.0
2007-08-31 05:55:00,116.29,116.32,116.29,116.32,2056400034.0
2007-08-31 05:56:00,116.36,116.36,116.33,116.33,2056400034.0
2007-08-31 05:57:00,116.32,116.34,116.31,116.33,2056400034.0
2007-08-31 05:58:00,116.32,116.33,116.3,116.3,2056400034.0
2007-08-31 05:59:00,116.31,116.33,116.3,116.32,2056400034.0
2007-08-31 06:00:00,116.31,116.32,116.27,116.28,2056400034.0
2007-08-31 06:01:00,116.27,116.27,116.25,116.26,2056400034.0
2007-08-31 06:02:00,116.27,116.28,116.22,116.225,2056400034.0
2007-08-31 06:03:00,116.24,116.25,116.225,116.25,1084100012.0
2007-08-31 06:04:00,116.26,116.27,116.24,116.26,1048999997.0
2007-08-31 06:05:00,116.26,116.27,116.24,116.27,1048999997.0
2007-08-31 06:06:00,116.265,116.27,116.26,116.27,1090199989.0
2007-08-31 06:07:00,116.26,116.28,116.245,116.27,1736300010.0
2007-08-31 06:08:00,116.27,116.27,116.24,116.25,2133499995.0
2007-08-31 06:09:00,116.25,116.265,116.235,116.25,1621400011.0
2007-08-31 06:10:00,116.25,116.26,116.24,116.255,317399996.0
2007-08-31 06:11:00,116.255,116.255,116.24,116.25,837700011.0
2007-08-31 06:12:00,116.25,116.25,116.23,116.24,889599996.0
2007-08-31 06:13:00,116.24,116.25,116.23,116.23,497200005.0
2007-08-31 06:14:00,116.235,116.26,116.23,116.26,2079200009.0
2007-08-31 06:15:00,116.24,116.28,116.24,116.28,1171300004.0
2007-08-31 06:16:00,116.29,116.29,116.26,116.275,1171300004.0
2007-08-31 06:17:00,116.28,116.285,116.275,116.28,654200005.0
2007-08-31 06:18:00,116.28,116.285,116.27,116.28,1057499991.0
2007-08-31 06:19:00,116.28,116.32,116.28,116.32,1294999994.0
2007-08-31 06:20:00,116.32,116.32,116.3,116.31,572000001.0
2007-08-31 06:21:00,116.3,116.3,116.28,116.28,520899997.0
2007-08-31 06:22:00,116.29,116.29,116.25,116.28,843800001.0
2007-08-31 06:23:00,116.28,116.295,116.275,116.285,531299986.0
2007-08-31 06:24:00,116.29,116.295,116.28,116.285,201399997.0
2007-08-31 06:25:00,116.285,116.285,116.265,116.28,910600002.0
2007-08-31 06:26:00,116.28,116.29,116.25,116.25,1681300031.0
2007-08-31 06:27:00,116.27,116.275,116.26,116.275,1681300031.0
2007-08-31 06:28:00,116.275,116.28,116.26,116.28,1167700014.0
2007-08-31 06:29:00,116.28,116.29,116.27,116.275,419700008.0
2007-08-31 06:30:00,116.275,116.3,116.275,116.29,136300000.0
2007-08-31 06:31:00,116.28,116.31,116.28,116.3,648200008.0
2007-08-31 06:32:00,116.28,116.29,116.28,116.285,630800009.0
2007-08-31 06:33:00,116.29,116.3,116.275,116.29,1641400012.0
2007-08-31 06:34:00,116.29,116.3,116.28,116.29,487099998.0
2007-08-31 06:35:00,116.3,116.31,116.29,116.29,487099998.0
2007-08-31 06:36:00,116.29,116.3,116.28,116.3,450999997.0
2007-08-31 06:37:00,116.3,116.3,116.275,116.275,730900006.0
2007-08-31 06:38:00,116.28,116.28,116.265,116.28,621400001.0
2007-08-31 06:39:00,116.28,116.28,116.26,116.265,1459980013.0
2007-08-31 06:40:00,116.265,116.275,116.26,116.26,374100006.0
2007-08-31 06:41:00,116.26,116.27,116.255,116.26,1246799996.0
2007-08-31 06:42:00,116.26,116.28,116.25,116.28,1231999999.0
2007-08-31 06:43:00,116.28,116.28,116.26,116.26,963300000.0
2007-08-31 06:44:00,116.26,116.27,116.23,116.235,801700006.0
2007-08-31 06:45:00,116.235,116.24,116.235,116.24,510600004.0
2007-08-31 06:46:00,116.24,116.25,116.235,116.24,351800002.0
2007-08-31 06:47:00,116.24,116.26,116.235,116.26,289600002.0
2007-08-31 06:48:00,116.26,116.27,116.255,116.27,373800000.0
2007-08-31 06:49:00,116.27,116.27,116.25,116.25,986599997.0
2007-08-31 06:50:00,116.26,116.26,116.24,116.25,1297400008.0
2007-08-31 06:51:00,116.25,116.25,116.24,116.25,838399994.0
2007-08-31 06:52:00,116.25,116.25,116.24,116.245,1085400003.0
2007-08-31 06:53:00,116.245,116.27,116.245,116.26,1705599985.0
2007-08-31 06:54:00,116.26,116.26,116.26,116.26,296000001.0
2007-08-31 06:55:00,116.26,116.26,116.235,116.25,1869200025.0
2007-08-31 06:56:00,116.25,116.25,116.25,116.25,703899995.0
2007-08-31 06:57:00,116.25,116.25,116.24,116.24,296200001.0
2007-08-31 06:58:00,116.24,116.25,116.22,116.22,862100014.0
2007-08-31 06:59:00,116.21,116.22,116.15,116.17,344599994.0
2007-08-31 07:00:00,116.16,116.21,116.16,116.19,344599994.0
2007-08-31 07:01:00,116.18,116.195,116.18,116.19,344599994.0
2007-08-31 07:02:00,116.18,116.195,116.165,116.165,996599991.0
2007-08-31 07:03:00,116.15,116.18,116.11,116.17,1988700011.0
2007-08-31 07:04:00,116.18,116.18,116.14,116.15,1988700011.0
2007-08-31 07:05:00,116.15,116.18,116.15,116.17,1988700011.0
2007-08-31 07:06:00,116.17,116.18,116.14,116.16,1189300003.0
2007-08-31 07:07:00,116.16,116.17,116.155,116.17,205200000.0
2007-08-31 07:08:00,116.165,116.165,116.145,116.155,612399994.0
2007-08-31 07:09:00,116.155,116.16,116.14,116.145,1182600026.0
2007-08-31 07:10:00,116.13,116.14,116.1,116.1,727099997.0
2007-08-31 07:11:00,116.09,116.12,116.08,116.11,727099997.0
2007-08-31 07:12:00,116.12,116.13,116.11,116.12,727099997.0
2007-08-31 07:13:00,116.12,116.12,116.06,116.06,2111200032.0
2007-08-31 07:14:00,116.07,116.14,116.07,116.12,2111200032.0
2007-08-31 07:15:00,116.13,116.14,116.11,116.14,2111200032.0
2007-08-31 07:16:00,116.14,116.16,116.14,116.155,1071400001.0
2007-08-31 07:17:00,116.16,116.18,116.15,116.18,1418900002.0
2007-08-31 07:18:00,116.18,116.2,116.18,116.2,1661600000.0
2007-08-31 07:19:00,116.2,116.22,116.2,116.21,2117400007.0
2007-08-31 07:20:00,116.19,116.19,116.13,116.16,1553499991.0
2007-08-31 07:21:00,116.16,116.17,116.15,116.155,1553499991.0
2007-08-31 07:22:00,116.155,116.155,116.125,116.135,1210599993.0
2007-08-31 07:23:00,116.14,116.15,116.13,116.14,889800005.0
2007-08-31 07:24:00,116.14,116.14,116.13,116.14,389599995.0
2007-08-31 07:25:00,116.14,116.15,116.13,116.14,2084399988.0
2007-08-31 07:26:00,116.15,116.15,116.115,116.12,2084399988.0
2007-08-31 07:27:00,116.125,116.14,116.105,116.13,1001299996.0
2007-08-31 07:28:00,116.13,116.13,116.09,116.11,1035700001.0
2007-08-31 07:29:00,116.11,116.11,116.1,116.1,1426299998.0
2007-08-31 07:30:00,116.11,116.12,116.1,116.1,1426299998.0
2007-08-31 07:31:00,116.1,116.13,116.1,116.13,1426299998.0
2007-08-31 07:32:00,116.11,116.16,116.11,116.16,669100011.0
2007-08-31 07:33:00,116.17,116.18,116.165,116.17,669100011.0
2007-08-31 07:34:00,116.17,116.19,116.17,116.18,1132900011.0
2007-08-31 07:35:00,116.18,116.19,116.18,116.18,927100019.0
2007-08-31 07:36:00,116.18,116.19,116.15,116.16,1896100003.0
2007-08-31 07:37:00,116.16,116.16,116.12,116.12,1244999999.0
2007-08-31 07:38:00,116.13,116.13,116.11,116.13,1244999999.0
2007-08-31 07:39:00,116.13,116.16,116.13,116.15,1264000004.0
2007-08-31 07:40:00,116.15,116.15,116.13,116.13,951800004.0
2007-08-31 07:41:00,116.14,116.14,116.125,116.14,606299996.0
2007-08-31 07:42:00,116.13,116.14,116.13,116.135,361100000.0
2007-08-31 07:43:00,116.135,116.145,116.13,116.145,748300007.0
2007-08-31 07:44:00,116.145,116.145,116.13,116.13,135400000.0
2007-08-31 07:45:00,116.13,116.13,116.12,116.13,607999995.0
2007-08-31 07:46:00,116.135,116.15,116.13,116.15,682099997.0
2007-08-31 07:47:00,116.15,116.15,116.14,116.15,1430600003.0
2007-08-31 07:48:00,116.15,116.17,116.14,116.17,1819099993.0
2007-08-31 07:49:00,116.17,116.18,116.16,116.17,2015500030.0
2007-08-31 07:50:00,116.17,116.18,116.15,116.18,2065900004.0
2007-08-31 07:51:00,116.16,116.21,116.16,116.2,957800004.0
2007-08-31 07:52:00,116.19,116.22,116.18,116.18,957800004.0
2007-08-31 07:53:00,116.185,116.195,116.175,116.185,957800004.0
2007-08-31 07:54:00,116.19,116.23,116.18,116.23,857400007.0
2007-08-31 07:55:00,116.23,116.23,116.19,116.2,1899400006.0
2007-08-31 07:56:00,116.2,116.2,116.18,116.185,1489100005.0
2007-08-31 07:57:00,116.185,116.19,116.135,116.145,979900007.0
2007-08-31 07:58:00,116.14,116.15,116.13,116.15,727299995.0
2007-08-31 07:59:00,116.16,116.2,116.16,116.17,727299995.0
2007-08-31 08:00:00,116.16,116.18,116.15,116.17,727299995.0
2007-08-31 08:01:00,116.16,116.19,116.16,116.18,727299995.0
2007-08-31 08:02:00,116.17,116.21,116.17,116.2,727299995.0
2007-08-31 08:03:00,116.21,116.25,116.21,116.21,727299995.0
2007-08-31 08:04:00,116.22,116.22,116.18,116.2,727299995.0
2007-08-31 08:05:00,116.19,116.2,116.17,116.19,727299995.0
2007-08-31 08:06:00,116.18,116.21,116.18,116.19,727299995.0
2007-08-31 08:07:00,116.2,116.21,116.18,116.2,727299995.0
2007-08-31 08:08:00,116.19,116.2,116.18,116.19,727299995.0
2007-08-31 08:09:00,116.2,116.21,116.2,116.2,727299995.0
2007-08-31 08:10:00,116.2,116.22,116.19,116.2,2122000034.0
2007-08-31 08:11:00,116.2,116.21,116.18,116.2,1768299999.0
2007-08-31 08:12:00,116.21,116.22,116.2,116.21,1768299999.0
2007-08-31 08:13:00,116.2,116.23,116.2,116.21,1999100000.0
2007-08-31 08:14:00,116.2,116.21,116.19,116.21,1999100000.0
2007-08-31 08:15:00,116.22,116.22,116.17,116.17,1999100000.0
2007-08-31 08:16:00,116.16,116.19,116.15,116.19,1999100000.0
2007-08-31 08:17:00,116.18,116.2,116.18,116.19,1999100000.0
2007-08-31 08:18:00,116.18,116.19,116.17,116.17,1999100000.0
2007-08-31 08:19:00,116.175,116.2,116.175,116.19,1999100000.0
2007-08-31 08:20:00,116.19,116.22,116.18,116.21,1949500018.0
2007-08-31 08:21:00,116.22,116.22,116.18,116.21,1949500018.0
2007-08-31 08:22:00,116.2,116.21,116.19,116.21,1949500018.0
2007-08-31 08:23:00,116.22,116.23,116.21,116.21,1949500018.0
2007-08-31 08:24:00,116.21,116.22,116.2,116.22,1415300027.0
2007-08-31 08:25:00,116.22,116.24,116.21,116.23,1731299999.0
2007-08-31 08:26:00,116.22,116.25,116.18,116.23,1731299999.0
2007-08-31 08:27:00,116.22,116.25,116.22,116.25,1731299999.0
2007-08-31 08:28:00,116.26,116.27,116.24,116.26,1731299999.0
2007-08-31 08:29:00,116.28,116.33,116.28,116.3,1731299999.0
2007-08-31 08:30:00,116.32,116.32,116.26,116.27,1731299999.0
2007-08-31 08:31:00,116.26,116.28,116.25,116.27,1731299999.0
2007-08-31 08:32:00,116.28,116.32,116.27,116.31,1731299999.0
2007-08-31 08:33:00,116.3,116.32,116.3,116.3,1731299999.0
2007-08-31 08:34:00,116.29,116.3,116.29,116.29,1731299999.0
2007-08-31 08:35:00,116.3,116.3,116.28,116.29,1731299999.0
2007-08-31 08:36:00,116.28,116.3,116.28,116.3,1731299999.0
2007-08-31 08:37:00,116.29,116.3,116.28,116.28,1731299999.0
2007-08-31 08:38:00,116.29,116.31,116.26,116.28,1731299999.0
2007-08-31 08:39:00,116.27,116.32,116.27,116.31,1731299999.0
2007-08-31 08:40:00,116.3,116.31,116.29,116.3,1731299999.0
2007-08-31 08:41:00,116.29,116.29,116.26,116.26,1731299999.0
2007-08-31 08:42:00,116.25,116.3,116.25,116.3,1731299999.0
2007-08-31 08:43:00,116.29,116.3,116.26,116.28,1731299999.0
2007-08-31 08:44:00,116.29,116.3,116.28,116.3,1731299999.0
2007-08-31 08:45:00,116.29,116.3,116.26,116.27,1731299999.0
2007-08-31 08:46:00,116.28,116.3,116.28,116.3,1731299999.0
2007-08-31 08:47:00,116.28,116.3,116.28,116.28,1532999994.0
2007-08-31 08:48:00,116.28,116.315,116.28,116.3,1532999994.0
2007-08-31 08:49:00,116.3,116.3,116.28,116.3,1878600002.0
2007-08-31 08:50:00,116.32,116.38,116.32,116.38,1878600002.0
2007-08-31 08:51:00,116.39,116.39,116.35,116.37,1878600002.0
2007-08-31 08:52:00,116.38,116.4,116.35,116.36,1878600002.0
2007-08-31 08:53:00,116.37,116.39,116.33,116.35,1878600002.0
2007-08-31 08:54:00,116.34,116.37,116.33,116.35,1878600002.0
2007-08-31 08:55:00,116.36,116.44,116.35,116.44,1878600002.0
2007-08-31 08:56:00,116.46,116.52,116.46,116.49,1878600002.0
2007-08-31 08:57:00,116.48,116.49,116.4,116.4,1878600002.0
2007-08-31 08:58:00,116.42,116.42,116.39,116.39,1878600002.0
2007-08-31 08:59:00,116.38,116.44,116.35,116.35,1878600002.0
2007-08-31 09:00:00,116.36,116.43,116.36,116.39,1878600002.0
2007-08-31 09:01:00,116.4,116.45,116.39,116.45,1878600002.0
2007-08-31 09:02:00,116.44,116.46,116.44,116.44,1878600002.0
2007-08-31 09:03:00,116.44,116.45,116.41,116.41,1734100013.0
2007-08-31 09:04:00,116.4,116.42,116.35,116.39,1734100013.0
2007-08-31 09:05:00,116.39,116.425,116.39,116.41,1734100013.0
2007-08-31 09:06:00,116.4,116.41,116.37,116.4,931999999.0
2007-08-31 09:07:00,116.41,116.43,116.4,116.415,931999999.0
2007-08-31 09:08:00,116.42,116.43,116.375,116.42,997700006.0
2007-08-31 09:09:00,116.43,116.44,116.395,116.4,1547999994.0
2007-08-31 09:10:00,116.4,116.42,116.38,116.39,394199998.0
2007-08-31 09:11:00,116.39,116.39,116.39,116.39,394199998.0
2007-08-31 09:12:00,116.39,116.41,116.38,116.41,1710100004.0
2007-08-31 09:13:00,116.4,116.41,116.38,116.4,946000011.0
2007-08-31 09:14:00,116.41,116.41,116.4,116.405,946000011.0
2007-08-31 09:15:00,116.405,116.405,116.385,116.39,702600005.0
2007-08-31 09:16:00,116.395,116.4,116.37,116.395,1446700020.0
2007-08-31 09:17:00,116.4,116.42,116.375,116.39,1572900004.0
2007-08-31 09:18:00,116.39,116.41,116.38,116.39,1178300011.0
2007-08-31 09:19:00,116.4,116.405,116.37,116.385,1178300011.0
2007-08-31 09:20:00,116.39,116.4,116.375,116.375,1178599995.0
2007-08-31 09:21:00,116.36,116.4,116.36,116.4,1643199991.0
2007-08-31 09:22:00,116.4,116.41,116.39,116.4,1643199991.0
2007-08-31 09:23:00,116.38,116.45,116.37,116.4,2068300007.0
2007-08-31 09:24:00,116.39,116.4,116.38,116.38,2068300007.0
2007-08-31 09:25:00,116.4,116.42,116.39,116.4,2068300007.0
2007-08-31 09:26:00,116.41,116.43,116.41,116.43,204500000.0
2007-08-31 09:27:00,116.42,116.45,116.41,116.43,2098400007.0
2007-08-31 09:28:00,116.44,116.44,116.39,116.39,2098400007.0
2007-08-31 09:29:00,116.4,116.41,116.39,116.4,2098400007.0
2007-08-31 09:30:00,116.4,116.4,116.385,116.385,1340000007.0
2007-08-31 09:31:00,116.385,116.39,116.375,116.39,1576400013.0
2007-08-31 09:32:00,116.37,116.37,116.35,116.37,2001599986.0
2007-08-31 09:33:00,116.36,116.38,116.32,116.33,2001599986.0
2007-08-31 09:34:00,116.34,116.38,116.33,116.35,2001599986.0
2007-08-31 09:35:00,116.35,116.37,116.35,116.36,2001599986.0
2007-08-31 09:36:00,116.33,116.37,116.33,116.36,1120799997.0
2007-08-31 09:37:00,116.37,116.38,116.33,116.35,1120799997.0
2007-08-31 09:38:00,116.35,116.35,116.3,116.31,1991300027.0
2007-08-31 09:39:00,116.3,116.31,116.18,116.24,545900004.0
2007-08-31 09:40:00,116.26,116.26,116.22,116.23,545900004.0
2007-08-31 09:41:00,116.24,116.27,116.22,116.26,545900004.0
2007-08-31 09:42:00,116.25,116.28,116.24,116.24,545900004.0
2007-08-31 09:43:00,116.25,116.28,116.24,116.27,545900004.0
2007-08-31 09:44:00,116.28,116.28,116.27,116.28,545900004.0
2007-08-31 09:45:00,116.27,116.29,116.26,116.27,545900004.0
2007-08-31 09:46:00,116.28,116.28,116.25,116.25,545900004.0
2007-08-31 09:47:00,116.24,116.25,116.23,116.24,545900004.0
2007-08-31 09:48:00,116.25,116.25,116.21,116.21,545900004.0
2007-08-31 09:49:00,116.2,116.22,116.17,116.2,545900004.0
2007-08-31 09:50:00,116.19,116.22,116.18,116.22,545900004.0
2007-08-31 09:51:00,116.23,116.24,116.22,116.22,545900004.0
2007-08-31 09:52:00,116.21,116.22,116.19,116.22,545900004.0
2007-08-31 09:53:00,116.23,116.25,116.22,116.23,545900004.0
2007-08-31 09:54:00,116.25,116.25,116.24,116.245,545900004.0
2007-08-31 09:55:00,116.25,116.26,116.24,116.26,324600002.0
2007-08-31 09:56:00,116.27,116.27,116.24,116.25,324600002.0
2007-08-31 09:57:00,116.255,116.27,116.255,116.26,324600002.0
2007-08-31 09:58:00,116.26,116.26,116.24,116.24,1183000035.0
2007-08-31 09:59:00,116.22,116.23,116.21,116.22,1456200035.0
2007-08-31 10:00:00,116.22,116.25,116.215,116.22,1456200035.0
2007-08-31 10:01:00,116.21,116.21,116.18,116.19,1568400001.0
2007-08-31 10:02:00,116.18,116.19,116.15,116.15,1568400001.0
2007-08-31 10:03:00,116.14,116.15,116.03,116.1,1568400001.0
2007-08-31 10:04:00,116.11,116.14,116.07,116.13,1568400001.0
2007-08-31 10:05:00,116.14,116.17,116.12,116.17,1568400001.0
2007-08-31 10:06:00,116.16,116.19,116.14,116.15,1568400001.0
2007-08-31 10:07:00,116.16,116.18,116.15,116.16,1568400001.0
2007-08-31 10:08:00,116.15,116.2,116.15,116.2,1568400001.0
2007-08-31 10:09:00,116.21,116.21,116.16,116.19,1568400001.0
2007-08-31 10:10:00,116.2,116.21,116.19,116.2,1568400001.0
2007-08-31 10:11:00,116.2,116.2,116.17,116.17,1448000009.0
2007-08-31 10:12:00,116.16,116.19,116.16,116.18,1448000009.0
2007-08-31 10:13:00,116.2,116.2,116.17,116.18,1448000009.0
2007-08-31 10:14:00,116.18,116.19,116.18,116.19,1431000014.0
2007-08-31 10:15:00,116.2,116.2,116.18,116.19,1431000014.0
2007-08-31 10:16:00,116.19,116.21,116.19,116.2,2137100047.0
2007-08-31 10:17:00,116.2,116.21,116.17,116.18,1042100017.0
2007-08-31 10:18:00,116.17,116.19,116.16,116.17,1192200012.0
2007-08-31 10:19:00,116.19,116.19,116.17,116.18,1192200012.0
2007-08-31 10:20:00,116.17,116.2,116.17,116.17,1192200012.0
2007-08-31 10:21:00,116.2,116.22,116.2,116.2,1192200012.0
2007-08-31 10:22:00,116.2,116.23,116.195,116.22,1951199984.0
2007-08-31 10:23:00,116.22,116.225,116.2,116.22,1753900000.0
2007-08-31 10:24:00,116.22,116.22,116.19,116.2,1594800018.0
2007-08-31 10:25:00,116.2,116.23,116.19,116.21,1302900018.0
2007-08-31 10:26:00,116.22,116.22,116.21,116.21,1302900018.0
2007-08-31 10:27:00,116.23,116.24,116.22,116.23,1302900018.0
2007-08-31 10:28:00,116.24,116.26,116.22,116.24,1966499971.0
2007-08-31 10:29:00,116.25,116.28,116.25,116.27,1966499971.0
2007-08-31 10:30:00,116.27,116.29,116.25,116.27,1602099998.0
2007-08-31 10:31:00,116.26,116.3,116.26,116.27,1602099998.0
2007-08-31 10:32:00,116.26,116.3,116.25,116.3,1602099998.0
2007-08-31 10:33:00,116.31,116.31,116.27,116.27,1602099998.0
2007-08-31 10:34:00,116.26,116.29,116.25,116.27,1602099998.0
2007-08-31 10:35:00,116.26,116.28,116.25,116.27,1602099998.0
2007-08-31 10:36:00,116.26,116.26,116.23,116.23,1602099998.0
2007-08-31 10:37:00,116.24,116.25,116.23,116.24,1602099998.0
2007-08-31 10:38:00,116.25,116.27,116.23,116.27,1602099998.0
2007-08-31 10:39:00,116.255,116.27,116.25,116.26,1324700025.0
2007-08-31 10:40:00,116.26,116.27,116.25,116.26,322630004.0
2007-08-31 10:41:00,116.26,116.26,116.24,116.245,375750000.0
2007-08-31 10:42:00,116.22,116.22,116.16,116.2,1372599985.0
2007-08-31 10:43:00,116.19,116.24,116.19,116.22,1372599985.0
2007-08-31 10:44:00,116.23,116.23,116.19,116.2,1372599985.0
2007-08-31 10:45:00,116.21,116.21,116.18,116.19,1372599985.0
2007-08-31 10:46:00,116.195,116.22,116.19,116.22,1372599985.0
2007-08-31 10:47:00,116.2,116.23,116.2,116.23,1601699991.0
2007-08-31 10:48:00,116.235,116.25,116.23,116.24,1601699991.0
2007-08-31 10:49:00,116.24,116.25,116.23,116.24,761700001.0
2007-08-31 10:50:00,116.24,116.24,116.24,116.24,44000000.0
2007-08-31 10:51:00,116.24,116.24,116.19,116.205,928300003.0
2007-08-31 10:52:00,116.2,116.205,116.17,116.18,1383000008.0
2007-08-31 10:53:00,116.175,116.19,116.175,116.18,1134399991.0
2007-08-31 10:54:00,116.175,116.22,116.175,116.205,1840799985.0
2007-08-31 10:55:00,116.21,116.23,116.21,116.23,647999999.0
2007-08-31 10:56:00,116.23,116.23,116.18,116.2,1141599997.0
2007-08-31 10:57:00,116.2,116.22,116.2,116.2,1895999995.0
2007-08-31 10:58:00,116.2,116.23,116.2,116.23,1665700002.0
2007-08-31 10:59:00,116.22,116.26,116.21,116.26,1567200015.0
2007-08-31 11:00:00,116.26,116.26,116.24,116.245,1033000001.0
2007-08-31 11:01:00,116.24,116.245,116.23,116.24,736400004.0
2007-08-31 11:02:00,116.24,116.255,116.23,116.25,704100003.0
2007-08-31 11:03:00,116.23,116.3,116.23,116.29,1713800002.0
2007-08-31 11:04:00,116.28,116.29,116.24,116.25,1713800002.0
2007-08-31 11:05:00,116.24,116.25,116.21,116.22,1713800002.0
2007-08-31 11:06:00,116.21,116.24,116.21,116.22,1713800002.0
2007-08-31 11:07:00,116.23,116.26,116.23,116.26,1713800002.0
2007-08-31 11:08:00,116.26,116.29,116.26,116.29,300599999.0
2007-08-31 11:09:00,116.28,116.3,116.26,116.27,300599999.0
2007-08-31 11:10:00,116.28,116.3,116.28,116.29,300599999.0
2007-08-31 11:11:00,116.28,116.3,116.28,116.3,165799999.0
2007-08-31 11:12:00,116.29,116.3,116.28,116.3,521800000.0
2007-08-31 11:13:00,116.31,116.31,116.285,116.29,521800000.0
2007-08-31 11:14:00,116.3,116.3,116.27,116.28,1633300016.0
2007-08-31 11:15:00,116.28,116.3,116.27,116.29,1419260006.0
2007-08-31 11:16:00,116.27,116.3,116.27,116.28,749200002.0
2007-08-31 11:17:00,116.29,116.34,116.29,116.33,749200002.0
2007-08-31 11:18:00,116.32,116.32,116.29,116.31,749200002.0
2007-08-31 11:19:00,116.31,116.32,116.31,116.31,749200002.0
2007-08-31 11:20:00,116.31,116.33,116.3,116.32,1340300001.0
2007-08-31 11:21:00,116.33,116.36,116.32,116.36,1340300001.0
2007-08-31 11:22:00,116.34,116.37,116.33,116.37,1463490003.0
2007-08-31 11:23:00,116.38,116.39,116.34,116.34,1463490003.0
2007-08-31 11:24:00,116.33,116.34,116.3,116.33,2061500000.0
2007-08-31 11:25:00,116.34,116.35,116.3,116.3,2061500000.0
2007-08-31 11:28:00,116.31,116.34,116.31,116.33,2061500000.0
2007-08-31 11:29:00,116.32,116.33,116.3,116.33,2061500000.0
2007-08-31 11:30:00,116.34,116.35,116.31,116.31,2061500000.0
2007-08-31 11:31:00,116.3,116.36,116.3,116.32,2061500000.0
2007-08-31 11:32:00,116.33,116.33,116.3,116.3,2061500000.0
2007-08-31 11:33:00,116.315,116.33,116.295,116.31,2061500000.0
2007-08-31 11:34:00,116.3,116.325,116.3,116.32,658999999.0
2007-08-31 11:35:00,116.32,116.32,116.31,116.31,1987799996.0
2007-08-31 11:36:00,116.29,116.32,116.29,116.32,2119239978.0
2007-08-31 11:37:00,116.33,116.35,116.32,116.32,2119239978.0
2007-08-31 11:38:00,116.34,116.36,116.34,116.36,2119239978.0
2007-08-31 11:39:00,116.36,116.37,116.345,116.36,1418200002.0
2007-08-31 11:40:00,116.34,116.35,116.33,116.34,1685500009.0
2007-08-31 11:41:00,116.34,116.35,116.33,116.34,1685500009.0
2007-08-31 11:42:00,116.34,116.34,116.32,116.34,758499998.0
2007-08-31 11:43:00,116.32,116.33,116.3,116.33,1512800011.0
2007-08-31 11:44:00,116.34,116.35,116.33,116.345,1512800011.0
2007-08-31 11:45:00,116.34,116.35,116.34,116.35,882100018.0
2007-08-31 11:46:00,116.34,116.37,116.33,116.37,882100018.0
2007-08-31 11:47:00,116.36,116.39,116.36,116.39,882100018.0
2007-08-31 11:48:00,116.38,116.4,116.38,116.39,882100018.0
2007-08-31 11:49:00,116.38,116.38,116.33,116.35,882100018.0
2007-08-31 11:50:00,116.36,116.37,116.33,116.34,882100018.0
2007-08-31 11:51:00,116.33,116.33,116.33,116.33,882100018.0
2007-08-31 11:52:00,116.34,116.38,116.33,116.35,882100018.0
2007-08-31 11:53:00,116.36,116.37,116.35,116.37,882100018.0
2007-08-31 11:54:00,116.38,116.38,116.36,116.38,882100018.0
2007-08-31 11:55:00,116.38,116.38,116.35,116.36,549500000.0
2007-08-31 11:56:00,116.36,116.39,116.35,116.38,975399996.0
2007-08-31 11:57:00,116.38,116.39,116.37,116.38,848099990.0
2007-08-31 11:58:00,116.38,116.38,116.35,116.38,1679299990.0
2007-08-31 11:59:00,116.36,116.38,116.36,116.37,750399995.0
2007-08-31 12:00:00,116.38,116.4,116.375,116.39,750399995.0
2007-08-31 12:01:00,116.39,116.39,116.375,116.375,784499998.0
2007-08-31 12:02:00,116.38,116.4,116.38,116.38,1766500018.0
2007-08-31 12:03:00,116.39,116.39,116.37,116.38,788000008.0
2007-08-31 12:04:00,116.38,116.4,116.38,116.38,673599998.0
2007-08-31 12:05:00,116.38,116.38,116.355,116.36,351799999.0
2007-08-31 12:06:00,116.36,116.36,116.31,116.32,2075200004.0
2007-08-31 12:07:00,116.3,116.32,116.26,116.28,1769700014.0
2007-08-31 12:08:00,116.27,116.31,116.27,116.31,1769700014.0
2007-08-31 12:09:00,116.32,116.32,116.3,116.3,1769700014.0
2007-08-31 12:10:00,116.29,116.3,116.27,116.28,1769700014.0
2007-08-31 12:11:00,116.28,116.28,116.26,116.26,1769700014.0
2007-08-31 12:12:00,116.27,116.27,116.24,116.26,1100500001.0
2007-08-31 12:13:00,116.25,116.27,116.24,116.25,1100500001.0
2007-08-31 12:14:00,116.26,116.29,116.24,116.27,1100500001.0
2007-08-31 12:15:00,116.28,116.29,116.27,116.28,1100500001.0
2007-08-31 12:16:00,116.27,116.29,116.26,116.27,1100500001.0
2007-08-31 12:17:00,116.28,116.32,116.27,116.31,1100500001.0
2007-08-31 12:18:00,116.3,116.31,116.29,116.3,1100500001.0
2007-08-31 12:19:00,116.29,116.36,116.29,116.35,1100500001.0
2007-08-31 12:20:00,116.36,116.37,116.35,116.37,1100500001.0
2007-08-31 12:21:00,116.39,116.39,116.38,116.38,1100500001.0
2007-08-31 12:22:00,116.38,116.38,116.36,116.38,1178399992.0
2007-08-31 12:23:00,116.38,116.38,116.36,116.37,1153799993.0
2007-08-31 12:24:00,116.37,116.37,116.36,116.37,2090699993.0
2007-08-31 12:25:00,116.37,116.37,116.36,116.37,1723520000.0
2007-08-31 12:26:00,116.35,116.36,116.35,116.35,1494500005.0
2007-08-31 12:27:00,116.37,116.38,116.37,116.38,1494500005.0
2007-08-31 12:28:00,116.38,116.38,116.36,116.37,1177999992.0
2007-08-31 12:29:00,116.36,116.37,116.35,116.37,863400002.0
2007-08-31 12:30:00,116.36,116.36,116.35,116.35,1045200004.0
2007-08-31 12:31:00,116.34,116.36,116.34,116.35,1045200004.0
2007-08-31 12:32:00,116.36,116.36,116.34,116.35,1045200004.0
2007-08-31 12:33:00,116.34,116.36,116.34,116.36,1045200004.0
2007-08-31 12:34:00,116.36,116.38,116.36,116.36,1045200004.0
2007-08-31 12:35:00,116.35,116.36,116.35,116.35,514600001.0
2007-08-31 12:36:00,116.37,116.37,116.35,116.36,514600001.0
2007-08-31 12:37:00,116.36,116.38,116.35,116.355,958599994.0
2007-08-31 12:38:00,116.355,116.355,116.31,116.32,1561200013.0
2007-08-31 12:39:00,116.29,116.3,116.25,116.26,823900000.0
2007-08-31 12:40:00,116.27,116.28,116.25,116.25,823900000.0
2007-08-31 12:41:00,116.24,116.27,116.24,116.27,823900000.0
2007-08-31 12:42:00,116.27,116.29,116.27,116.28,1657900008.0
2007-08-31 12:43:00,116.29,116.29,116.27,116.27,1657900008.0
2007-08-31 12:44:00,116.27,116.28,116.26,116.28,1450400015.0
2007-08-31 12:45:00,116.27,116.34,116.27,116.34,1450400015.0
2007-08-31 12:46:00,116.33,116.38,116.33,116.38,1450400015.0
2007-08-31 12:47:00,116.39,116.4,116.37,116.38,1450400015.0
2007-08-31 12:48:00,116.39,116.45,116.39,116.42,1450400015.0
2007-08-31 12:49:00,116.43,116.43,116.4,116.4,1450400015.0
2007-08-31 12:50:00,116.41,116.45,116.41,116.45,1450400015.0
2007-08-31 12:51:00,116.46,116.46,116.42,116.425,1450400015.0
2007-08-31 12:52:00,116.41,116.42,116.38,116.41,1360099988.0
2007-08-31 12:53:00,116.4,116.44,116.4,116.42,1360099988.0
2007-08-31 12:54:00,116.43,116.44,116.42,116.43,1360099988.0
2007-08-31 12:55:00,116.43,116.44,116.43,116.44,1499100001.0
2007-08-31 12:56:00,116.43,116.43,116.42,116.43,1499100001.0
2007-08-31 12:57:00,116.44,116.46,116.43,116.455,1499100001.0
2007-08-31 12:58:00,116.44,116.44,116.43,116.44,935999980.0
2007-08-31 12:59:00,116.45,116.46,116.44,116.46,935999980.0
2007-08-31 13:00:00,116.47,116.54,116.47,116.54,935999980.0
2007-08-31 13:01:00,116.55,116.55,116.5,116.54,935999980.0
2007-08-31 13:02:00,116.55,116.59,116.55,116.58,935999980.0
2007-08-31 13:03:00,116.57,116.57,116.55,116.56,935999980.0
2007-08-31 13:04:00,116.55,116.57,116.53,116.54,935999980.0
2007-08-31 13:05:00,116.55,116.55,116.53,116.54,935999980.0
2007-08-31 13:06:00,116.56,116.57,116.55,116.56,935999980.0
2007-08-31 13:07:00,116.54,116.55,116.54,116.54,1067200000.0
2007-08-31 13:08:00,116.55,116.57,116.5,116.55,1067200000.0
2007-08-31 13:09:00,116.54,116.54,116.51,116.51,1067200000.0
2007-08-31 13:10:00,116.52,116.52,116.49,116.5,1067200000.0
2007-08-31 13:11:00,116.5,116.53,116.5,116.52,555500012.0
2007-08-31 13:12:00,116.53,116.55,116.52,116.54,965299997.0
2007-08-31 13:13:00,116.51,116.52,116.46,116.46,1625500026.0
2007-08-31 13:14:00,116.47,116.49,116.47,116.48,1625500026.0
2007-08-31 13:15:00,116.48,116.49,116.47,116.49,1365600016.0
2007-08-31 13:16:00,116.5,116.53,116.5,116.53,1365600016.0
2007-08-31 13:17:00,116.54,116.55,116.52,116.52,1365600016.0
2007-08-31 13:18:00,116.51,116.52,116.49,116.52,1365600016.0
2007-08-31 13:19:00,116.51,116.53,116.49,116.49,1365600016.0
2007-08-31 13:20:00,116.5,116.51,116.49,116.51,1365600016.0
2007-08-31 13:21:00,116.51,116.53,116.51,116.53,817399999.0
2007-08-31 13:22:00,116.52,116.52,116.49,116.49,2078700000.0
2007-08-31 13:23:00,116.52,116.52,116.46,116.46,2078700000.0
2007-08-31 13:24:00,116.47,116.47,116.44,116.46,2078700000.0
2007-08-31 13:25:00,116.45,116.47,116.45,116.45,2078700000.0
2007-08-31 13:26:00,116.455,116.47,116.44,116.465,2078700000.0
2007-08-31 13:27:00,116.44,116.45,116.41,116.44,622300003.0
2007-08-31 13:28:00,116.455,116.46,116.44,116.44,622300003.0
2007-08-31 13:29:00,116.44,116.465,116.44,116.46,2084500000.0
2007-08-31 13:30:00,116.44,116.46,116.44,116.45,2033800007.0
2007-08-31 13:31:00,116.43,116.44,116.38,116.4,2033800007.0
2007-08-31 13:32:00,116.41,116.43,116.38,116.41,2033800007.0
2007-08-31 13:33:00,116.4,116.44,116.39,116.43,2033800007.0
2007-08-31 13:34:00,116.41,116.41,116.28,116.3,2033800007.0
2007-08-31 13:35:00,116.28,116.33,116.23,116.3,2033800007.0
2007-08-31 13:36:00,116.31,116.33,116.28,116.28,2033800007.0
2007-08-31 13:37:00,116.29,116.37,116.28,116.33,2033800007.0
2007-08-31 13:38:00,116.32,116.37,116.3,116.35,2033800007.0
2007-08-31 13:39:00,116.34,116.37,116.33,116.34,2033800007.0
2007-08-31 13:40:00,116.36,116.4,116.35,116.38,2033800007.0
2007-08-31 13:41:00,116.36,116.38,116.35,116.38,2033800007.0
2007-08-31 13:42:00,116.37,116.39,116.34,116.36,2033800007.0
2007-08-31 13:43:00,116.37,116.38,116.35,116.37,2033800007.0
2007-08-31 13:44:00,116.36,116.39,116.35,116.38,2033800007.0
2007-08-31 13:45:00,116.39,116.39,116.34,116.36,2033800007.0
2007-08-31 13:46:00,116.365,116.385,116.35,116.36,2033800007.0
2007-08-31 13:47:00,116.36,116.38,116.32,116.33,863000003.0
2007-08-31 13:48:00,116.33,116.34,116.31,116.34,1226200013.0
2007-08-31 13:49:00,116.35,116.36,116.32,116.32,1226200013.0
2007-08-31 13:50:00,116.335,116.37,116.31,116.35,1226200013.0
2007-08-31 13:51:00,116.34,116.43,116.33,116.41,2062700030.0
2007-08-31 13:52:00,116.4,116.4,116.29,116.29,2062700030.0
2007-08-31 13:53:00,116.28,116.33,116.27,116.32,2062700030.0
2007-08-31 13:54:00,116.33,116.36,116.28,116.29,2062700030.0
2007-08-31 13:55:00,116.3,116.3,116.23,116.25,2062700030.0
2007-08-31 13:56:00,116.24,116.25,116.22,116.22,2062700030.0
2007-08-31 13:57:00,116.23,116.24,116.21,116.225,2062700030.0
2007-08-31 13:58:00,116.23,116.24,116.21,116.21,1721600022.0
2007-08-31 13:59:00,116.22,116.23,116.19,116.2,1721600022.0
2007-08-31 14:00:00,116.21,116.22,116.17,116.21,1721600022.0
2007-08-31 14:01:00,116.2,116.25,116.2,116.23,1721600022.0
2007-08-31 14:02:00,116.24,116.27,116.24,116.24,1721600022.0
2007-08-31 14:03:00,116.24,116.24,116.19,116.2,2025300011.0
2007-08-31 14:04:00,116.19,116.21,116.16,116.17,2025300011.0
2007-08-31 14:05:00,116.18,116.21,116.17,116.2,2025300011.0
2007-08-31 14:06:00,116.19,116.2,116.19,116.19,2025300011.0
2007-08-31 14:07:00,116.2,116.23,116.2,116.23,2025300011.0
2007-08-31 14:08:00,116.21,116.22,116.19,116.21,1453199995.0
2007-08-31 14:09:00,116.2,116.24,116.2,116.24,1453199995.0
2007-08-31 14:10:00,116.25,116.27,116.24,116.25,1453199995.0
2007-08-31 14:11:00,116.245,116.26,116.23,116.26,1171100004.0
2007-08-31 14:12:00,116.26,116.26,116.25,116.25,252799990.0
2007-08-31 14:13:00,116.23,116.23,116.15,116.16,776799998.0
2007-08-31 14:14:00,116.17,116.22,116.17,116.19,776799998.0
2007-08-31 14:15:00,116.18,116.19,116.07,116.1,776799998.0
2007-08-31 14:16:00,116.08,116.14,116.08,116.1,776799998.0
2007-08-31 14:17:00,116.11,116.13,116.09,116.11,776799998.0
2007-08-31 14:18:00,116.12,116.14,116.1,116.12,776799998.0
2007-08-31 14:19:00,116.13,116.13,116.02,116.06,776799998.0
2007-08-31 14:20:00,116.05,116.07,116.05,116.05,776799998.0
2007-08-31 14:21:00,116.04,116.08,116.04,116.05,776799998.0
2007-08-31 14:22:00,116.07,116.11,116.05,116.09,776799998.0
2007-08-31 14:23:00,116.1,116.16,116.1,116.12,776799998.0
2007-08-31 14:24:00,116.13,116.19,116.12,116.19,776799998.0
2007-08-31 14:25:00,116.18,116.19,116.12,116.18,776799998.0
2007-08-31 14:26:00,116.16,116.2,116.15,116.18,776799998.0
2007-08-31 14:27:00,116.17,116.2,116.17,116.17,776799998.0
2007-08-31 14:28:00,116.18,116.2,116.16,116.17,776799998.0
2007-08-31 14:29:00,116.17,116.18,116.16,116.18,776799998.0
2007-08-31 14:30:00,116.16,116.26,116.12,116.25,1401599996.0
2007-08-31 14:31:00,116.23,116.25,116.21,116.21,1689340004.0
2007-08-31 14:32:00,116.22,116.25,116.21,116.22,1689340004.0
2007-08-31 14:33:00,116.21,116.22,116.17,116.19,1689340004.0
2007-08-31 14:34:00,116.2,116.2,116.15,116.15,1689340004.0
2007-08-31 14:35:00,116.13,116.18,116.13,116.17,1732799990.0
2007-08-31 14:36:00,116.18,116.21,116.17,116.19,1732799990.0
2007-08-31 14:37:00,116.2,116.21,116.17,116.21,1732799990.0
2007-08-31 14:38:00,116.22,116.23,116.2,116.23,1732799990.0
2007-08-31 14:39:00,116.22,116.27,116.22,116.25,1732799990.0
2007-08-31 14:40:00,116.23,116.32,116.23,116.28,1732799990.0
2007-08-31 14:41:00,116.27,116.3,116.25,116.27,1732799990.0
2007-08-31 14:42:00,116.28,116.28,116.21,116.21,1732799990.0
2007-08-31 14:43:00,116.24,116.27,116.22,116.25,1732799990.0
2007-08-31 14:44:00,116.25,116.28,116.25,116.255,1770949999.0
2007-08-31 14:45:00,116.25,116.29,116.24,116.27,1938900026.0
2007-08-31 14:46:00,116.26,116.28,116.21,116.26,1938900026.0
2007-08-31 14:47:00,116.27,116.3,116.26,116.28,1938900026.0
2007-08-31 14:48:00,116.27,116.28,116.23,116.25,1938900026.0
2007-08-31 14:49:00,116.26,116.27,116.25,116.26,1938900026.0
2007-08-31 14:50:00,116.26,116.26,116.26,116.26,47900002.0
2007-08-31 14:51:00,116.255,116.255,116.255,116.255,1600000.0
2007-08-31 14:52:00,116.28,116.28,116.27,116.28,2129100016.0
2007-08-31 14:53:00,116.28,116.31,116.27,116.29,1859500010.0
2007-08-31 14:54:00,116.3,116.31,116.27,116.28,1859500010.0
2007-08-31 14:55:00,116.28,116.28,116.255,116.255,2111599996.0
2007-08-31 14:56:00,116.255,116.28,116.255,116.27,795500009.0
2007-08-31 14:57:00,116.27,116.27,116.25,116.265,770100003.0
2007-08-31 14:58:00,116.26,116.3,116.25,116.29,960400000.0
2007-08-31 14:59:00,116.295,116.305,116.295,116.3,960400000.0
2007-08-31 15:00:00,116.3,116.32,116.3,116.3,2048000018.0
2007-08-31 15:01:00,116.3,116.32,116.29,116.32,1407599994.0
2007-08-31 15:02:00,116.31,116.33,116.3,116.31,1407599994.0
2007-08-31 15:03:00,116.32,116.32,116.29,116.3,1407599994.0
2007-08-31 15:04:00,116.29,116.31,116.29,116.3,1407599994.0
2007-08-31 15:05:00,116.31,116.31,116.29,116.29,1407599994.0
2007-08-31 15:06:00,116.27,116.28,116.24,116.26,1644300004.0
2007-08-31 15:07:00,116.26,116.31,116.26,116.295,1644300004.0
2007-08-31 15:08:00,116.28,116.28,116.2,116.24,1758500012.0
2007-08-31 15:09:00,116.23,116.25,116.22,116.23,1758500012.0
2007-08-31 15:10:00,116.25,116.27,116.24,116.24,1758500012.0
2007-08-31 15:11:00,116.24,116.25,116.21,116.21,597600006.0
2007-08-31 15:12:00,116.2,116.23,116.2,116.23,597600006.0
2007-08-31 15:13:00,116.24,116.24,116.23,116.24,597600006.0
2007-08-31 15:14:00,116.24,116.245,116.225,116.24,1651100007.0
2007-08-31 15:15:00,116.24,116.24,116.225,116.23,962100018.0
2007-08-31 15:16:00,116.23,116.25,116.22,116.23,950670003.0
2007-08-31 15:17:00,116.23,116.24,116.22,116.24,1011500008.0
2007-08-31 15:18:00,116.23,116.25,116.22,116.22,1011500008.0
2007-08-31 15:19:00,116.23,116.25,116.22,116.225,1011500008.0
2007-08-31 15:20:00,116.225,116.24,116.225,116.225,233049998.0
2007-08-31 15:21:00,116.23,116.26,116.23,116.25,1629800010.0
2007-08-31 15:22:00,116.26,116.26,116.24,116.24,1629800010.0
2007-08-31 15:23:00,116.25,116.28,116.24,116.27,1629800010.0
2007-08-31 15:24:00,116.28,116.33,116.28,116.3,1629800010.0
2007-08-31 15:25:00,116.29,116.3,116.25,116.26,1629800010.0
2007-08-31 15:26:00,116.25,116.29,116.25,116.28,1629800010.0
2007-08-31 15:27:00,116.27,116.29,116.27,116.28,1629800010.0
2007-08-31 15:28:00,116.285,116.285,116.25,116.26,1629800010.0
2007-08-31 15:29:00,116.24,116.24,116.21,116.22,1698100007.0
2007-08-31 15:30:00,116.21,116.23,116.21,116.21,1698100007.0
2007-08-31 15:31:00,116.2,116.24,116.2,116.23,1698100007.0
2007-08-31 15:32:00,116.24,116.26,116.22,116.22,1698100007.0
2007-08-31 15:33:00,116.23,116.25,116.22,116.22,1698100007.0
2007-08-31 15:34:00,116.21,116.26,116.2,116.2,1698100007.0
2007-08-31 15:35:00,116.21,116.25,116.19,116.22,1698100007.0
2007-08-31 15:36:00,116.23,116.24,116.2,116.22,1698100007.0
2007-08-31 15:37:00,116.21,116.22,116.19,116.21,1903499988.0
2007-08-31 15:38:00,116.22,116.27,116.21,116.24,1903499988.0
2007-08-31 15:39:00,116.25,116.28,116.24,116.27,1903499988.0
2007-08-31 15:40:00,116.28,116.29,116.25,116.28,1903499988.0
2007-08-31 15:41:00,116.27,116.27,116.24,116.27,1903499988.0
2007-08-31 15:42:00,116.26,116.3,116.26,116.27,1903499988.0
2007-08-31 15:43:00,116.3,116.3,116.25,116.27,1903499988.0
2007-08-31 15:44:00,116.28,116.29,116.24,116.255,1903499988.0
2007-08-31 15:45:00,116.26,116.3,116.24,116.3,1636600007.0
2007-08-31 15:46:00,116.31,116.35,116.3,116.3,1636600007.0
2007-08-31 15:47:00,116.31,116.33,116.3,116.32,1636600007.0
2007-08-31 15:48:00,116.33,116.37,116.32,116.33,1636600007.0
2007-08-31 15:49:00,116.34,116.36,116.33,116.33,1636600007.0
2007-08-31 15:50:00,116.34,116.37,116.34,116.345,1636600007.0
2007-08-31 15:51:00,116.35,116.36,116.33,116.35,1358700001.0
2007-08-31 15:52:00,116.37,116.38,116.32,116.32,1358700001.0
2007-08-31 15:53:00,116.34,116.36,116.33,116.345,1358700001.0
2007-08-31 15:54:00,116.345,116.345,116.31,116.31,1767454027.0
2007-08-31 15:55:00,116.31,116.31,116.27,116.3,1600160012.0
2007-08-31 15:56:00,116.29,116.29,116.24,116.27,1600160012.0
2007-08-31 15:57:00,116.28,116.3,116.27,116.29,1600160012.0
2007-08-31 15:58:00,116.3,116.33,116.28,116.29,1600160012.0
2007-08-31 15:59:00,116.3,116.34,116.26,116.26,1600160012.0
2007-08-31 16:00:00,116.26,116.44,116.26,116.27,1558300004.0
2007-08-31 16:01:00,116.25,116.29,116.22,116.24,1729700006.0
2007-08-31 16:02:00,116.23,116.29,116.05,116.05,1729700006.0
2007-08-31 16:03:00,116.03,116.12,116.01,116.1,1729700006.0
2007-08-31 16:04:00,116.09,116.13,116.01,116.12,1729700006.0
2007-08-31 16:05:00,116.14,116.35,116.13,116.29,1729700006.0
2007-08-31 16:06:00,116.28,116.35,116.27,116.29,1729700006.0
2007-08-31 16:07:00,116.3,116.35,116.28,116.28,1729700006.0
2007-08-31 16:08:00,116.27,116.32,116.21,116.21,1729700006.0
2007-08-31 16:09:00,116.22,116.25,116.17,116.19,1729700006.0
2007-08-31 16:10:00,116.18,116.25,116.16,116.24,1729700006.0
2007-08-31 16:11:00,116.21,116.25,116.17,116.18,1729700006.0
2007-08-31 16:12:00,116.17,116.17,115.99,115.99,1729700006.0
2007-08-31 16:13:00,116.01,116.11,116.01,116.07,1729700006.0
2007-08-31 16:14:00,116.08,116.14,116.06,116.09,1729700006.0
2007-08-31 16:15:00,116.08,116.12,116.04,116.1,1729700006.0
2007-08-31 16:16:00,116.12,116.13,116.03,116.04,1729700006.0
2007-08-31 16:17:00,116.05,116.13,116.04,116.1,1729700006.0
2007-08-31 16:18:00,116.08,116.17,116.08,116.12,1729700006.0
2007-08-31 16:19:00,116.11,116.14,116.07,116.13,1729700006.0
2007-08-31 16:20:00,116.14,116.18,116.11,116.13,1729700006.0
2007-08-31 16:21:00,116.14,116.15,116.1,116.13,1729700006.0
2007-08-31 16:22:00,116.15,116.15,116.08,116.12,1729700006.0
2007-08-31 16:23:00,116.11,116.12,116.08,116.12,1729700006.0
2007-08-31 16:24:00,116.1,116.14,116.1,116.13,1729700006.0
2007-08-31 16:25:00,116.12,116.13,116.07,116.1,1729700006.0
2007-08-31 16:26:00,116.09,116.09,116.01,116.05,1729700006.0
2007-08-31 16:27:00,116.04,116.1,116.0,116.05,1729700006.0
2007-08-31 16:28:00,116.06,116.19,116.06,116.12,1729700006.0
2007-08-31 16:29:00,116.14,116.21,116.14,116.18,1729700006.0
2007-08-31 16:30:00,116.17,116.21,116.17,116.17,1729700006.0
2007-08-31 16:31:00,116.16,116.19,116.11,116.19,1729700006.0
2007-08-31 16:32:00,116.2,116.2,116.14,116.19,1729700006.0
2007-08-31 16:33:00,116.2,116.29,116.19,116.24,1729700006.0
2007-08-31 16:34:00,116.25,116.26,116.23,116.23,1729700006.0
2007-08-31 16:35:00,116.24,116.27,116.22,116.25,1729700006.0
2007-08-31 16:36:00,116.255,116.26,116.22,116.26,1729700006.0
2007-08-31 16:37:00,116.24,116.29,116.22,116.24,2016500009.0
2007-08-31 16:38:00,116.255,116.28,116.23,116.24,2016500009.0
2007-08-31 16:39:00,116.24,116.25,116.21,116.21,2097700001.0
2007-08-31 16:40:00,116.2,116.24,116.16,116.19,2097700001.0
2007-08-31 16:41:00,116.2,116.22,116.16,116.16,2097700001.0
2007-08-31 16:42:00,116.15,116.16,116.1,116.14,2097700001.0
2007-08-31 16:43:00,116.15,116.15,116.07,116.08,2097700001.0
2007-08-31 16:44:00,116.06,116.08,116.05,116.07,1695080006.0
2007-08-31 16:45:00,116.08,116.08,116.06,116.07,1695080006.0
2007-08-31 16:46:00,116.06,116.12,116.06,116.11,1695080006.0
2007-08-31 16:47:00,116.1,116.12,116.1,116.12,1695080006.0
2007-08-31 16:48:00,116.11,116.12,116.07,116.07,1695080006.0
2007-08-31 16:49:00,116.08,116.11,116.08,116.11,1695080006.0
2007-08-31 16:50:00,116.1,116.1,115.94,115.95,1368300001.0
2007-08-31 16:51:00,115.93,116.04,115.93,116.0,1368300001.0
2007-08-31 16:52:00,116.01,116.02,116.0,116.01,1368300001.0
2007-08-31 16:53:00,116.02,116.07,116.01,116.06,1368300001.0
2007-08-31 16:54:00,116.07,116.07,116.01,116.04,1368300001.0
2007-08-31 16:55:00,116.03,116.03,116.0,116.02,1368300001.0
2007-08-31 16:56:00,116.03,116.04,116.01,116.03,1368300001.0
2007-08-31 16:57:00,116.02,116.03,115.98,116.0,1368300001.0
2007-08-31 16:58:00,115.98,116.02,115.98,116.0,1368300001.0
2007-08-31 16:59:00,116.01,116.01,115.89,115.9,1368300001.0
2007-08-31 17:00:00,115.91,115.93,115.85,115.91,1368300001.0
2007-08-31 17:01:00,115.93,115.94,115.87,115.87,1368300001.0
2007-08-31 17:02:00,115.88,115.91,115.74,115.75,1368300001.0
2007-08-31 17:03:00,115.73,115.75,115.65,115.65,1368300001.0
2007-08-31 17:04:00,115.66,115.8,115.66,115.8,1368300001.0
2007-08-31 17:05:00,115.79,115.86,115.78,115.86,1368300001.0
2007-08-31 17:06:00,115.85,115.85,115.8,115.8,1368300001.0
2007-08-31 17:07:00,115.79,115.8,115.65,115.7,1368300001.0
2007-08-31 17:08:00,115.69,115.73,115.61,115.62,1368300001.0
2007-08-31 17:09:00,115.5,115.52,115.48,115.5,1368300001.0
2007-08-31 17:10:00,115.49,115.6,115.49,115.6,1368300001.0
2007-08-31 17:11:00,115.61,115.62,115.6,115.6,1368300001.0
2007-08-31 17:12:00,115.68,115.68,115.63,115.64,1368300001.0
2007-08-31 17:13:00,115.65,115.69,115.62,115.63,1368300001.0
2007-08-31 17:14:00,115.64,115.68,115.63,115.68,1368300001.0
2007-08-31 17:15:00,115.69,115.73,115.66,115.66,1368300001.0
2007-08-31 17:16:00,115.68,115.69,115.57,115.57,1368300001.0
2007-08-31 17:17:00,115.59,115.6,115.52,115.55,1368300001.0
2007-08-31 17:18:00,115.54,115.6,115.51,115.59,1368300001.0
2007-08-31 17:19:00,115.61,115.68,115.56,115.65,1368300001.0
2007-08-31 17:20:00,115.67,115.67,115.61,115.61,1368300001.0
2007-08-31 17:21:00,115.62,115.62,115.55,115.59,1368300001.0
2007-08-31 17:22:00,115.6,115.62,115.58,115.61,1368300001.0
2007-08-31 17:23:00,115.6,115.61,115.54,115.56,1368300001.0
2007-08-31 17:24:00,115.55,115.62,115.55,115.62,1368300001.0
2007-08-31 17:25:00,115.61,115.63,115.61,115.63,1368300001.0
2007-08-31 17:26:00,115.63,115.63,115.625,115.63,1368300001.0
2007-08-31 17:27:00,115.61,115.65,115.59,115.59,1314300011.0
2007-08-31 17:28:00,115.61,115.62,115.58,115.61,1314300011.0
2007-08-31 17:29:00,115.62,115.62,115.6,115.6,1314300011.0
2007-08-31 17:30:00,115.59,115.64,115.59,115.63,1314300011.0
2007-08-31 17:31:00,115.64,115.65,115.61,115.63,1314300011.0
2007-08-31 17:32:00,115.64,115.65,115.62,115.65,1314300011.0
2007-08-31 17:33:00,115.64,115.71,115.63,115.71,1314300011.0
2007-08-31 17:34:00,115.7,115.78,115.69,115.76,1314300011.0
2007-08-31 17:35:00,115.77,115.8,115.75,115.8,1314300011.0
2007-08-31 17:36:00,115.81,115.81,115.76,115.77,1314300011.0
2007-08-31 17:37:00,115.78,115.8,115.77,115.77,1314300011.0
2007-08-31 17:38:00,115.78,115.79,115.76,115.78,1314300011.0
2007-08-31 17:39:00,115.79,115.89,115.78,115.87,1314300011.0
2007-08-31 17:40:00,115.86,115.87,115.79,115.79,1314300011.0
2007-08-31 17:41:00,115.8,115.84,115.8,115.82,1314300011.0
2007-08-31 17:42:00,115.81,115.83,115.8,115.82,1314300011.0
2007-08-31 17:43:00,115.825,115.84,115.785,115.8,1314300011.0
2007-08-31 17:44:00,115.79,115.79,115.7,115.73,1074500011.0
2007-08-31 17:45:00,115.74,115.75,115.68,115.68,1074500011.0
2007-08-31 17:46:00,115.69,115.69,115.65,115.67,1074500011.0
2007-08-31 17:47:00,115.68,115.69,115.68,115.69,1074500011.0
2007-08-31 17:48:00,115.68,115.72,115.68,115.72,1074500011.0
2007-08-31 17:49:00,115.71,115.77,115.71,115.76,1074500011.0
2007-08-31 17:50:00,115.77,115.81,115.75,115.81,1074500011.0
2007-08-31 17:51:00,115.8,115.81,115.78,115.78,1074500011.0
2007-08-31 17:52:00,115.77,115.8,115.75,115.79,1074500011.0
2007-08-31 17:53:00,115.8,115.83,115.79,115.82,1074500011.0
2007-08-31 17:54:00,115.81,115.81,115.78,115.78,1074500011.0
2007-08-31 17:55:00,115.79,115.8,115.76,115.78,1074500011.0
2007-08-31 17:56:00,115.77,115.78,115.76,115.76,1074500011.0
2007-08-31 17:57:00,115.77,115.82,115.77,115.82,1074500011.0
2007-08-31 17:58:00,115.83,115.85,115.82,115.83,1074500011.0
2007-08-31 17:59:00,115.82,115.85,115.81,115.82,1074500011.0
2007-08-31 18:00:00,115.83,115.85,115.82,115.84,1074500011.0
2007-08-31 18:01:00,115.83,115.86,115.83,115.85,1074500011.0
2007-08-31 18:02:00,115.86,115.88,115.85,115.88,1074500011.0
2007-08-31 18:03:00,115.87,115.9,115.86,115.89,1332799999.0
2007-08-31 18:04:00,115.9,115.9,115.85,115.87,1332799999.0
2007-08-31 18:05:00,115.86,115.87,115.83,115.83,1332799999.0
2007-08-31 18:06:00,115.84,115.84,115.8,115.82,1332799999.0
2007-08-31 18:07:00,115.83,115.84,115.81,115.82,1332799999.0
2007-08-31 18:08:00,115.795,115.81,115.76,115.76,1542499995.0
2007-08-31 18:09:00,115.76,115.78,115.76,115.76,1721399998.0
2007-08-31 18:10:00,115.76,115.77,115.76,115.76,1100999999.0
2007-08-31 18:11:00,115.75,115.8,115.75,115.79,1878100003.0
2007-08-31 18:12:00,115.8,115.8,115.78,115.79,1878100003.0
2007-08-31 18:13:00,115.82,115.82,115.8,115.8,1878100003.0
2007-08-31 18:14:00,115.79,115.8,115.76,115.76,1878100003.0
2007-08-31 18:15:00,115.75,115.77,115.75,115.76,1878100003.0
2007-08-31 18:16:00,115.75,115.77,115.75,115.77,1878100003.0
2007-08-31 18:17:00,115.76,115.77,115.75,115.75,1878100003.0
2007-08-31 18:18:00,115.76,115.82,115.76,115.82,1878100003.0
2007-08-31 18:19:00,115.81,115.82,115.8,115.82,1878100003.0
2007-08-31 18:20:00,115.83,115.85,115.82,115.85,1878100003.0
2007-08-31 18:21:00,115.84,115.86,115.83,115.85,1878100003.0
2007-08-31 18:22:00,115.86,115.91,115.85,115.91,1878100003.0
2007-08-31 18:23:00,115.89,115.92,115.89,115.91,1878100003.0
2007-08-31 18:24:00,115.9,115.9,115.86,115.89,1878100003.0
2007-08-31 18:25:00,115.88,115.93,115.88,115.93,1878100003.0
2007-08-31 18:26:00,115.92,115.93,115.89,115.91,1878100003.0
2007-08-31 18:27:00,115.9,115.94,115.89,115.92,2103600003.0
2007-08-31 18:28:00,115.93,115.94,115.91,115.94,2103600003.0
2007-08-31 18:29:00,115.93,115.96,115.92,115.94,2103600003.0
2007-08-31 18:30:00,115.93,115.94,115.92,115.93,2103600003.0
2007-08-31 18:31:00,115.92,116.05,115.92,116.05,2103600003.0
2007-08-31 18:32:00,116.06,116.14,116.02,116.04,2103600003.0
2007-08-31 18:33:00,116.05,116.05,115.99,115.99,2103600003.0
2007-08-31 18:34:00,116.0,116.04,116.0,116.01,2103600003.0
2007-08-31 18:35:00,116.03,116.07,116.03,116.055,2103600003.0
2007-08-31 18:36:00,116.05,116.055,115.99,116.0,1044900007.0
2007-08-31 18:37:00,116.0,116.01,115.995,116.0,1189500005.0
2007-08-31 18:38:00,115.98,116.02,115.96,116.02,1368899992.0
2007-08-31 18:39:00,116.03,116.09,116.01,116.08,1368899992.0
2007-08-31 18:40:00,116.09,116.15,116.08,116.13,1368899992.0
2007-08-31 18:41:00,116.12,116.12,116.06,116.07,1368899992.0
2007-08-31 18:42:00,116.06,116.11,116.06,116.11,1368899992.0
2007-08-31 18:43:00,116.1,116.105,116.02,116.03,1935300001.0
2007-08-31 18:44:00,116.01,116.05,116.01,116.03,1716099994.0
2007-08-31 18:45:00,116.04,116.06,116.04,116.04,1716099994.0
2007-08-31 18:46:00,116.03,116.04,116.03,116.03,197800000.0
2007-08-31 18:47:00,116.04,116.04,116.01,116.03,1714449999.0
2007-08-31 18:48:00,116.03,116.03,116.0,116.0,2079099990.0
2007-08-31 18:49:00,116.0,116.0,115.97,115.97,2079099990.0
2007-08-31 18:50:00,115.97,115.97,115.945,115.96,1703819983.0
2007-08-31 18:51:00,115.94,115.95,115.89,115.89,325100004.0
2007-08-31 18:52:00,115.9,115.9,115.88,115.89,325100004.0
2007-08-31 18:53:00,115.91,115.93,115.89,115.91,325100004.0
2007-08-31 18:54:00,115.93,115.93,115.92,115.93,325100004.0
2007-08-31 18:55:00,115.91,115.92,115.9,115.92,1905000002.0
2007-08-31 18:56:00,115.93,115.95,115.925,115.94,1905000002.0
2007-08-31 18:57:00,115.94,115.94,115.92,115.925,171600001.0
2007-08-31 18:58:00,115.925,115.93,115.91,115.92,1819000011.0
2007-08-31 18:59:00,115.92,115.92,115.89,115.9,1545700000.0
2007-08-31 19:00:00,115.89,115.93,115.89,115.91,1545700000.0
2007-08-31 19:01:00,115.92,115.95,115.92,115.95,1545700000.0
2007-08-31 19:02:00,115.94,115.96,115.92,115.93,1545700000.0
2007-08-31 19:03:00,115.94,115.94,115.91,115.91,1545700000.0
2007-08-31 19:04:00,115.92,115.94,115.91,115.91,1545700000.0
2007-08-31 19:05:00,115.92,115.95,115.92,115.95,1545700000.0
2007-08-31 19:06:00,115.95,115.96,115.95,115.95,651700008.0
2007-08-31 19:07:00,115.95,115.95,115.93,115.93,171400000.0
2007-08-31 19:08:00,115.93,115.95,115.915,115.94,1824499998.0
2007-08-31 19:09:00,115.94,115.94,115.92,115.92,1879699984.0
2007-08-31 19:10:00,115.92,115.93,115.92,115.92,825400010.0
2007-08-31 19:11:00,115.93,115.95,115.915,115.94,954099987.0
2007-08-31 19:12:00,115.95,115.95,115.93,115.93,926800002.0
2007-08-31 19:13:00,115.94,115.96,115.94,115.96,153099999.0
2007-08-31 19:14:00,115.96,115.96,115.94,115.96,575650000.0
2007-08-31 19:15:00,115.97,116.0,115.96,115.97,1673299989.0
2007-08-31 19:16:00,115.97,115.97,115.915,115.92,1545700019.0
2007-08-31 19:17:00,115.92,115.93,115.885,115.9,915199994.0
2007-08-31 19:18:00,115.9,115.9,115.88,115.89,619410009.0
2007-08-31 19:19:00,115.885,115.885,115.85,115.85,740499997.0
2007-08-31 19:20:00,115.86,115.9,115.86,115.9,1402200004.0
2007-08-31 19:21:00,115.9,115.9,115.89,115.9,316500002.0
2007-08-31 19:22:00,115.9,115.9,115.89,115.9,698800010.0
2007-08-31 19:23:00,115.9,115.9,115.86,115.88,1483399993.0
2007-08-31 19:24:00,115.88,115.9,115.88,115.885,760700014.0
2007-08-31 19:25:00,115.89,115.89,115.845,115.85,1748500023.0
2007-08-31 19:26:00,115.85,115.85,115.82,115.835,2070900011.0
2007-08-31 19:27:00,115.84,115.86,115.835,115.86,823900000.0
2007-08-31 19:28:00,115.86,115.89,115.86,115.89,674399991.0
2007-08-31 19:29:00,115.89,115.92,115.885,115.92,1137899993.0
2007-08-31 19:30:00,115.915,115.96,115.915,115.96,980600002.0
2007-08-31 19:31:00,115.96,115.97,115.95,115.96,1433100013.0
2007-08-31 19:32:00,115.955,115.97,115.92,115.92,1657799995.0
2007-08-31 19:33:00,115.9,115.92,115.85,115.87,493700003.0
2007-08-31 19:34:00,115.86,115.89,115.85,115.88,493700003.0
2007-08-31 19:35:00,115.87,115.93,115.85,115.86,493700003.0
2007-08-31 19:36:00,115.87,115.88,115.86,115.87,493700003.0
2007-08-31 19:37:00,115.88,115.93,115.87,115.89,493700003.0
2007-08-31 19:38:00,115.89,115.9,115.885,115.89,493700003.0
2007-08-31 19:39:00,115.89,115.91,115.875,115.875,1615600002.0
2007-08-31 19:40:00,115.89,115.9,115.875,115.88,449900001.0
2007-08-31 19:41:00,115.88,115.88,115.88,115.88,446500000.0
2007-08-31 19:42:00,115.88,115.9,115.88,115.9,1112599999.0
2007-08-31 19:43:00,115.9,115.9,115.9,115.9,714099994.0
2007-08-31 19:44:00,115.88,115.9,115.87,115.88,1362399998.0
2007-08-31 19:45:00,115.89,115.89,115.86,115.86,1362399998.0
2007-08-31 19:46:00,115.865,115.87,115.86,115.87,1362399998.0
2007-08-31 19:47:00,115.87,115.87,115.83,115.83,1882300022.0
2007-08-31 19:48:00,115.82,115.83,115.81,115.82,2019600004.0
2007-08-31 19:49:00,115.83,115.85,115.81,115.81,2019600004.0
2007-08-31 19:50:00,115.8,115.82,115.8,115.82,1894399987.0
2007-08-31 19:51:00,115.835,115.84,115.82,115.835,1894399987.0
2007-08-31 19:52:00,115.835,115.845,115.835,115.835,980599999.0
2007-08-31 19:53:00,115.84,115.86,115.835,115.85,621300002.0
2007-08-31 19:54:00,115.85,115.865,115.845,115.845,1863100002.0
2007-08-31 19:55:00,115.845,115.85,115.84,115.85,549299992.0
2007-08-31 19:56:00,115.85,115.86,115.845,115.845,1412500000.0
2007-08-31 19:57:00,115.84,115.86,115.84,115.845,1475999997.0
2007-08-31 19:58:00,115.845,115.845,115.84,115.84,260000003.0
2007-08-31 19:59:00,115.82,115.87,115.82,115.85,1145099999.0
2007-08-31 20:00:00,115.86,115.9,115.85,115.88,1145099999.0
2007-08-31 20:01:00,115.88,115.88,115.84,115.85,1477799985.0
2007-08-31 20:02:00,115.85,115.86,115.85,115.85,235200005.0
2007-08-31 20:03:00,115.85,115.86,115.85,115.85,507700006.0
2007-08-31 20:04:00,115.85,115.85,115.84,115.85,484900006.0
2007-08-31 20:05:00,115.84,115.855,115.84,115.845,1034799999.0
2007-08-31 20:06:00,115.845,115.86,115.84,115.86,1050400013.0
2007-08-31 20:07:00,115.86,115.86,115.86,115.86,1700000.0
2007-08-31 20:08:00,115.85,115.85,115.83,115.84,1299700008.0
2007-08-31 20:09:00,115.84,115.86,115.84,115.85,679750007.0
2007-08-31 20:10:00,115.85,115.86,115.85,115.85,604600001.0
2007-08-31 20:11:00,115.85,115.86,115.85,115.86,592099999.0
2007-08-31 20:12:00,115.86,115.86,115.83,115.83,1001900003.0
2007-08-31 20:13:00,115.84,115.84,115.83,115.84,230500000.0
2007-08-31 20:14:00,115.84,115.84,115.82,115.82,340300003.0
2007-08-31 20:15:00,115.82,115.82,115.81,115.82,1282000007.0
2007-08-31 20:16:00,115.83,115.86,115.82,115.86,1707000007.0
2007-08-31 20:17:00,115.86,115.87,115.82,115.82,1700200022.0
2007-08-31 20:18:00,115.82,115.82,115.8,115.81,519800005.0
2007-08-31 20:19:00,115.8,115.86,115.8,115.83,1841499982.0
2007-08-31 20:20:00,115.82,115.83,115.75,115.75,1841499982.0
2007-08-31 20:21:00,115.76,115.76,115.72,115.75,1841499982.0
2007-08-31 20:22:00,115.76,115.765,115.74,115.76,1841499982.0
2007-08-31 20:23:00,115.75,115.75,115.71,115.74,1307800015.0
2007-08-31 20:24:00,115.73,115.74,115.7,115.72,1307800015.0
2007-08-31 20:25:00,115.74,115.75,115.74,115.74,1307800015.0
2007-08-31 20:26:00,115.74,115.75,115.73,115.74,498000004.0
2007-08-31 20:27:00,115.74,115.76,115.73,115.76,1989300047.0
2007-08-31 20:28:00,115.76,115.77,115.75,115.76,1178600022.0
2007-08-31 20:29:00,115.75,115.78,115.75,115.765,1760700009.0
2007-08-31 20:30:00,115.765,115.775,115.74,115.76,1137999990.0
2007-08-31 20:31:00,115.76,115.76,115.74,115.755,1816499988.0
2007-08-31 20:32:00,115.76,115.78,115.75,115.76,2067700025.0
2007-08-31 20:33:00,115.76,115.78,115.74,115.76,1854700017.0
2007-08-31 20:34:00,115.765,115.77,115.75,115.76,1854700017.0
2007-08-31 20:35:00,115.77,115.81,115.76,115.8,804300031.0
2007-08-31 20:36:00,115.79,115.79,115.74,115.76,804300031.0
2007-08-31 20:37:00,115.76,115.77,115.76,115.77,804300031.0
2007-08-31 20:38:00,115.76,115.79,115.76,115.79,1690700031.0
2007-08-31 20:39:00,115.79,115.81,115.79,115.81,1690700031.0
2007-08-31 20:40:00,115.81,115.81,115.81,115.81,73299999.0
2007-08-31 20:41:00,115.81,115.81,115.805,115.81,137499999.0
2007-08-31 20:42:00,115.81,115.83,115.805,115.81,2071899983.0
2007-08-31 20:43:00,115.81,115.82,115.8,115.81,980700028.0
2007-08-31 20:44:00,115.81,115.83,115.81,115.83,1225699983.0
2007-08-31 20:45:00,115.84,115.84,115.82,115.84,1225699983.0
2007-08-31 20:46:00,115.84,115.84,115.82,115.84,1307500010.0
2007-08-31 20:47:00,115.84,115.84,115.83,115.84,486409998.0
2007-08-31 20:48:00,115.84,115.84,115.83,115.83,428200004.0
2007-08-31 20:49:00,115.84,115.84,115.825,115.825,533799991.0
2007-08-31 20:50:00,115.825,115.83,115.815,115.815,386500004.0
2007-08-31 20:51:00,115.82,115.82,115.82,115.82,202900000.0
2007-08-31 20:52:00,115.82,115.83,115.81,115.81,704599985.0
2007-08-31 20:53:00,115.81,115.825,115.81,115.82,1140099987.0
2007-08-31 20:54:00,115.815,115.82,115.79,115.8,731699990.0
2007-08-31 20:55:00,115.8,115.82,115.79,115.8,887600006.0
2007-08-31 20:56:00,115.79,115.8,115.77,115.8,732999994.0
2007-08-31 20:57:00,115.8,115.8,115.79,115.79,732999994.0
2007-08-31 20:58:00,115.79,115.805,115.79,115.805,1964200025.0
2007-08-31 20:59:00,115.805,115.82,115.8,115.805,485699996.0
2007-08-31 21:00:00,115.805,115.82,115.8,115.82,1184200000.0
2007-08-31 21:01:00,115.82,115.83,115.795,115.8,1165099998.0
2007-08-31 21:02:00,115.795,115.82,115.785,115.81,1477700026.0
2007-08-31 21:03:00,115.81,115.82,115.81,115.82,202500007.0
2007-08-31 21:04:00,115.815,115.83,115.815,115.83,788899995.0
2007-08-31 21:05:00,115.83,115.83,115.815,115.815,461700006.0
2007-08-31 21:06:00,115.82,115.82,115.81,115.81,36299999.0
2007-08-31 21:07:00,115.81,115.82,115.81,115.82,159399999.0
2007-08-31 21:08:00,115.82,115.82,115.815,115.82,29500000.0
2007-08-31 21:09:00,115.82,115.82,115.8,115.8,228300006.0
2007-08-31 21:10:00,115.8,115.81,115.8,115.8,134200001.0
2007-08-31 21:11:00,115.81,115.82,115.78,115.78,524900000.0
2007-08-31 21:12:00,115.78,115.8,115.74,115.8,1431000005.0
2007-08-31 21:13:00,115.8,115.83,115.8,115.81,1650200017.0
2007-08-31 21:14:00,115.8,115.85,115.8,115.85,825499995.0
2007-08-31 21:15:00,115.855,115.88,115.83,115.85,825499995.0
2007-08-31 21:16:00,115.85,115.86,115.845,115.86,824200000.0
2007-08-31 21:17:00,115.855,115.86,115.83,115.84,241800001.0
2007-08-31 21:18:00,115.84,115.84,115.83,115.83,153599999.0
2007-08-31 21:19:00,115.83,115.865,115.83,115.86,387799997.0
2007-08-31 21:20:00,115.855,115.855,115.82,115.84,874899994.0
2007-08-31 21:21:00,115.84,115.84,115.81,115.82,294100009.0
2007-08-31 21:22:00,115.825,115.84,115.79,115.81,1437600007.0
2007-08-31 21:23:00,115.81,115.82,115.81,115.82,54100001.0
2007-08-31 21:24:00,115.82,115.82,115.82,115.82,17400000.0
2007-08-31 21:25:00,115.82,115.825,115.82,115.825,67799999.0
2007-08-31 21:26:00,115.825,115.84,115.82,115.84,137500005.0
2007-08-31 21:27:00,115.84,115.845,115.83,115.83,277500003.0
2007-08-31 21:28:00,115.83,115.86,115.83,115.86,166700002.0
2007-08-31 21:29:00,115.86,115.86,115.85,115.85,41000000.0
2007-08-31 21:30:00,115.85,115.85,115.84,115.85,237700001.0
2007-08-31 21:31:00,115.85,115.86,115.85,115.86,208300002.0
2007-08-31 21:32:00,115.86,115.88,115.85,115.87,458700005.0
2007-08-31 21:33:00,115.87,115.87,115.85,115.86,628000012.0
2007-08-31 21:34:00,115.86,115.88,115.86,115.88,636200007.0
2007-08-31 21:35:00,115.88,115.88,115.88,115.88,119900000.0
2007-08-31 21:36:00,115.88,115.9,115.88,115.9,1441280016.0
2007-08-31 21:37:00,115.9,115.9,115.89,115.9,643800004.0
2007-08-31 21:38:00,115.91,115.94,115.91,115.93,1221800001.0
2007-08-31 21:39:00,115.92,115.93,115.91,115.92,1221800001.0
2007-08-31 21:40:00,115.93,115.95,115.92,115.94,1356900006.0
2007-08-31 21:41:00,115.95,115.95,115.92,115.94,1597700005.0
2007-08-31 21:42:00,115.94,115.95,115.94,115.95,219900001.0
2007-08-31 21:43:00,115.95,115.95,115.94,115.95,346299998.0
2007-08-31 21:44:00,115.95,115.95,115.93,115.93,373200002.0
2007-08-31 21:45:00,115.93,115.93,115.93,115.93,829300034.0
2007-08-31 21:46:00,115.93,115.94,115.93,115.94,1149300036.0
2007-08-31 21:47:00,115.94,115.94,115.89,115.895,1161800036.0
2007-08-31 21:48:00,115.895,115.92,115.895,115.9,1677600051.0
2007-08-31 21:49:00,115.9,115.905,115.87,115.87,899100020.0
2007-08-31 21:50:00,115.88,115.88,115.855,115.88,1176100013.0
2007-08-31 21:51:00,115.88,115.885,115.88,115.88,394500008.0
2007-08-31 21:52:00,115.89,115.89,115.85,115.86,1508200013.0
2007-08-31 21:53:00,115.85,115.86,115.79,115.83,1508200013.0
2007-08-31 21:54:00,115.82,115.85,115.81,115.83,1508200013.0
2007-08-31 21:55:00,115.83,115.85,115.82,115.85,381100004.0
2007-08-31 21:56:00,115.85,115.85,115.77,115.79,1145199990.0
2007-08-31 21:57:00,115.79,115.81,115.78,115.8,1771200031.0
2007-08-31 21:58:00,115.8,115.8,115.78,115.78,1087100027.0
2007-08-31 21:59:00,115.78,115.79,115.78,115.79,265600002.0
2007-08-31 22:00:00,115.77,115.78,115.75,115.77,1612500067.0
2007-08-31 22:01:00,115.78,115.8,115.77,115.79,1612500067.0
2007-08-31 22:02:00,115.79,115.79,115.76,115.77,1258500016.0
2007-08-31 22:03:00,115.77,115.78,115.77,115.77,1081900022.0
2007-08-31 22:04:00,115.77,115.77,115.76,115.77,310500009.0
2007-08-31 22:05:00,115.76,115.8,115.76,115.79,1083000000.0
2007-08-31 22:06:00,115.78,115.81,115.78,115.79,1401000026.0
2007-08-31 22:07:00,115.79,115.79,115.77,115.79,998399982.0
2007-08-31 22:08:00,115.79,115.79,115.78,115.78,627799986.0
2007-08-31 22:09:00,115.78,115.78,115.75,115.75,676000004.0
2007-08-31 22:10:00,115.78,115.78,115.75,115.76,1261000007.0
2007-08-31 22:11:00,115.76,115.78,115.75,115.75,612900008.0
2007-08-31 22:12:00,115.75,115.78,115.75,115.77,949499998.0
2007-08-31 22:13:00,115.77,115.78,115.76,115.77,192800003.0
2007-08-31 22:14:00,115.77,115.77,115.76,115.76,918099978.0
2007-08-31 22:15:00,115.76,115.78,115.76,115.76,1316499979.0
2007-08-31 22:16:00,115.75,115.78,115.75,115.76,36700001.0
2007-08-31 22:17:00,115.77,115.77,115.77,115.77,36700001.0
2007-08-31 22:18:00,115.79,115.8,115.76,115.77,1377800017.0
2007-08-31 22:19:00,115.78,115.79,115.77,115.78,1216100035.0
2007-08-31 22:20:00,115.79,115.81,115.78,115.78,1186500036.0
2007-08-31 22:21:00,115.78,115.78,115.75,115.75,259000000.0
2007-08-31 22:22:00,115.745,115.76,115.74,115.76,259000000.0
2007-08-31 22:23:00,115.76,115.78,115.76,115.78,506600016.0
2007-08-31 22:24:00,115.78,115.78,115.78,115.78,15200000.0
2007-08-31 22:25:00,115.78,115.78,115.74,115.74,974799998.0
2007-08-31 22:26:00,115.74,115.76,115.74,115.76,348999993.0
2007-08-31 22:27:00,115.76,115.76,115.76,115.76,450600015.0
2007-08-31 22:28:00,115.76,115.79,115.75,115.76,1410399995.0
2007-08-31 22:29:00,115.76,115.77,115.74,115.76,6000000.0
2007-08-31 22:30:00,115.77,115.77,115.77,115.77,6000000.0
2007-08-31 22:31:00,115.77,115.77,115.77,115.77,3000000.0
2007-08-31 22:32:00,115.76,115.78,115.745,115.75,1687521988.0
2007-08-31 22:33:00,115.75,115.75,115.71,115.73,549800002.0
2007-08-31 22:34:00,115.725,115.75,115.72,115.74,25400000.0
2007-08-31 22:36:00,115.75,115.75,115.74,115.75,40800000.0
2007-08-31 22:37:00,115.75,115.75,115.75,115.75,50000000.0
2007-08-31 22:38:00,115.75,115.77,115.74,115.77,431400004.0
2007-08-31 22:39:00,115.77,115.77,115.75,115.76,380600000.0
2007-08-31 22:40:00,115.76,115.78,115.755,115.78,510099997.0
2007-08-31 22:41:00,115.78,115.78,115.78,115.78,87900000.0
2007-08-31 22:42:00,115.78,115.81,115.77,115.81,942760003.0
2007-08-31 22:43:00,115.8,115.8,115.76,115.785,120800004.0
2007-08-31 22:44:00,115.785,115.805,115.78,115.805,163300001.0
2007-08-31 22:45:00,115.8,115.81,115.8,115.805,103099999.0
2007-08-31 22:46:00,115.805,115.82,115.8,115.82,157800000.0
2007-08-31 22:47:00,115.82,115.82,115.8,115.82,884370005.0
2007-08-31 22:48:00,115.82,115.82,115.79,115.8,430500009.0
2007-08-31 22:49:00,115.8,115.8,115.79,115.8,369500000.0
2007-08-31 22:50:00,115.8,115.8,115.79,115.8,202600000.0
2007-08-31 22:51:00,115.8,115.8,115.8,115.8,291300000.0
2007-08-31 22:52:00,115.8,115.8,115.74,115.75,207299999.0
2007-08-31 22:53:00,115.73,115.76,115.73,115.76,138300000.0
2007-08-31 22:54:00,115.76,115.76,115.74,115.745,127000003.0
2007-08-31 22:55:00,115.75,115.76,115.75,115.75,432000001.0
2007-08-31 22:56:00,115.75,115.77,115.75,115.77,202099998.0
2007-08-31 22:57:00,115.77,115.78,115.75,115.765,75100000.0
2007-08-31 22:58:00,115.76,115.78,115.76,115.77,63100001.0
2007-08-31 22:59:00,115.77,115.77,115.75,115.75,33600000.0
2007-09-03 00:00:00,115.76,115.76,115.74,115.74,15200000.0
2007-09-03 00:01:00,115.76,115.76,115.76,115.76,15200000.0
2007-09-03 00:02:00,115.75,115.75,115.75,115.75,15200000.0
2007-09-03 00:03:00,115.73,115.86,115.73,115.84,15200000.0
2007-09-03 00:04:00,115.83,115.83,115.78,115.81,15200000.0
2007-09-03 00:05:00,115.82,115.83,115.82,115.83,15200000.0
2007-09-03 00:06:00,115.81,115.81,115.81,115.81,15200000.0
2007-09-03 00:07:00,115.83,115.83,115.82,115.82,15200000.0
2007-09-03 00:08:00,115.83,115.84,115.82,115.84,15200000.0
2007-09-03 00:10:00,115.83,115.83,115.82,115.83,15200000.0
2007-09-03 00:11:00,115.82,115.83,115.82,115.83,15200000.0
2007-09-03 00:12:00,115.82,115.83,115.82,115.83,15200000.0
2007-09-03 00:14:00,115.82,115.83,115.82,115.83,15200000.0
2007-09-03 00:18:00,115.84,115.84,115.84,115.84,15200000.0
2007-09-03 00:19:00,115.83,115.84,115.83,115.84,15200000.0
2007-09-03 00:20:00,115.84,115.84,115.84,115.84,15200000.0
2007-09-03 00:22:00,115.84,115.86,115.84,115.86,40999998.0
2007-09-03 00:23:00,115.86,115.87,115.84,115.85,139100003.0
2007-09-03 00:24:00,115.86,115.88,115.84,115.88,146100001.0
2007-09-03 00:25:00,115.88,115.88,115.85,115.86,662300001.0
2007-09-03 00:26:00,115.86,115.88,115.86,115.88,292499999.0
2007-09-03 00:27:00,115.88,115.9,115.88,115.89,550600006.0
2007-09-03 00:28:00,115.88,115.9,115.88,115.9,100300000.0
2007-09-03 00:29:00,115.89,115.89,115.88,115.88,302500000.0
2007-09-03 00:30:00,115.88,115.9,115.87,115.87,259599996.0
2007-09-03 00:31:00,115.88,115.89,115.88,115.88,428600001.0
2007-09-03 00:32:00,115.88,115.88,115.87,115.88,237800004.0
2007-09-03 00:33:00,115.88,115.88,115.88,115.88,54600000.0
2007-09-03 00:34:00,115.87,115.89,115.87,115.89,71899999.0
2007-09-03 00:35:00,115.87,115.87,115.87,115.87,71000000.0
2007-09-03 00:36:00,115.87,115.91,115.87,115.89,170800003.0
2007-09-03 00:37:00,115.89,115.89,115.87,115.87,192599997.0
2007-09-03 00:38:00,115.86,115.87,115.83,115.85,150900000.0
2007-09-03 00:39:00,115.87,115.87,115.85,115.86,228500003.0
2007-09-03 00:40:00,115.86,115.87,115.86,115.87,109300003.0
2007-09-03 00:41:00,115.86,115.88,115.86,115.88,365800001.0
2007-09-03 00:42:00,115.88,115.88,115.88,115.88,93700000.0
2007-09-03 00:43:00,115.88,115.91,115.88,115.88,198100002.0
2007-09-03 00:44:00,115.88,115.89,115.88,115.89,188000001.0
2007-09-03 00:46:00,115.89,115.9,115.89,115.9,32700000.0
2007-09-03 00:47:00,115.9,115.9,115.88,115.9,371799999.0
2007-09-03 00:48:00,115.9,115.92,115.9,115.92,65300002.0
2007-09-03 00:49:00,115.9,115.9,115.89,115.89,51800000.0
2007-09-03 00:51:00,115.89,115.89,115.89,115.89,12000000.0
2007-09-03 00:52:00,115.89,115.9,115.89,115.9,76600000.0
2007-09-03 00:53:00,115.89,115.91,115.89,115.9,237200004.0
2007-09-03 00:54:00,115.9,115.9,115.89,115.9,91400002.0
2007-09-03 00:55:00,115.9,115.9,115.9,115.9,16000000.0
2007-09-03 00:56:00,115.9,115.9,115.88,115.88,166500002.0
2007-09-03 00:57:00,115.88,115.88,115.88,115.88,7200000.0
2007-09-03 00:58:00,115.88,115.9,115.87,115.88,373999997.0
2007-09-03 00:59:00,115.88,115.91,115.87,115.9,713200002.0
2007-09-03 01:00:00,115.89,115.89,115.88,115.88,207200000.0
2007-09-03 01:01:00,115.88,115.9,115.87,115.87,444999996.0
2007-09-03 01:02:00,115.88,115.89,115.87,115.89,419300003.0
2007-09-03 01:03:00,115.9,115.91,115.88,115.89,412600002.0
2007-09-03 01:04:00,115.89,115.89,115.89,115.89,309300014.0
2007-09-03 01:05:00,115.89,115.91,115.88,115.89,327300008.0
2007-09-03 01:06:00,115.89,115.9,115.88,115.88,527700004.0
2007-09-03 01:07:00,115.88,115.89,115.87,115.87,246999999.0
2007-09-03 01:08:00,115.88,115.9,115.88,115.88,474499998.0
2007-09-03 01:09:00,115.87,115.88,115.86,115.86,367499995.0
2007-09-03 01:10:00,115.87,115.88,115.86,115.88,153300003.0
2007-09-03 01:11:00,115.88,115.88,115.86,115.86,69900000.0
2007-09-03 01:12:00,115.86,115.88,115.86,115.86,453300008.0
2007-09-03 01:13:00,115.86,115.86,115.83,115.84,1467999999.0
2007-09-03 01:14:00,115.81,115.83,115.81,115.82,259200003.0
2007-09-03 01:15:00,115.81,115.82,115.81,115.81,1021699999.0
2007-09-03 01:16:00,115.8,115.83,115.8,115.83,69400000.0
2007-09-03 01:17:00,115.83,115.84,115.83,115.83,140600004.0
2007-09-03 01:18:00,115.83,115.83,115.83,115.83,861600001.0
2007-09-03 01:19:00,115.83,115.83,115.83,115.83,251200001.0
2007-09-03 01:20:00,115.83,115.83,115.83,115.83,28000000.0
2007-09-03 01:21:00,115.83,115.83,115.82,115.82,694100000.0
2007-09-03 01:22:00,115.82,115.83,115.82,115.83,117900000.0
2007-09-03 01:23:00,115.83,115.84,115.82,115.83,495199998.0
2007-09-03 01:24:00,115.8,115.84,115.8,115.84,995800000.0
2007-09-03 01:25:00,115.84,115.84,115.84,115.84,95600000.0
2007-09-03 01:26:00,115.84,115.84,115.835,115.84,132500000.0
2007-09-03 01:27:00,115.84,115.84,115.84,115.84,111600000.0
2007-09-03 01:28:00,115.84,115.85,115.84,115.85,438300001.0
2007-09-03 01:29:00,115.86,115.88,115.85,115.87,809800007.0
2007-09-03 01:30:00,115.87,115.87,115.86,115.87,622800001.0
2007-09-03 01:31:00,115.87,115.87,115.84,115.86,758200014.0
2007-09-03 01:32:00,115.86,115.87,115.86,115.87,794300030.0
2007-09-03 01:33:00,115.87,115.88,115.87,115.87,320000011.0
2007-09-03 01:34:00,115.87,115.87,115.86,115.86,276300009.0
2007-09-03 01:35:00,115.87,115.87,115.86,115.87,215600008.0
2007-09-03 01:36:00,115.87,115.88,115.87,115.88,179800004.0
2007-09-03 01:37:00,115.88,115.88,115.87,115.88,419400012.0
2007-09-03 01:38:00,115.88,115.88,115.88,115.88,16000000.0
2007-09-03 01:39:00,115.88,115.88,115.84,115.84,428400005.0
2007-09-03 01:40:00,115.84,115.85,115.84,115.85,137800000.0
2007-09-03 01:41:00,115.86,115.86,115.855,115.855,157300004.0
2007-09-03 01:42:00,115.855,115.86,115.85,115.86,298600002.0
2007-09-03 01:43:00,115.86,115.87,115.85,115.85,228400002.0
2007-09-03 01:44:00,115.85,115.86,115.85,115.86,499300008.0
2007-09-03 01:46:00,115.85,115.86,115.84,115.85,1450300032.0
2007-09-03 01:47:00,115.85,115.85,115.84,115.85,936300041.0
2007-09-03 01:48:00,115.85,115.85,115.84,115.84,304099999.0
2007-09-03 01:49:00,115.84,115.85,115.84,115.85,288200002.0
2007-09-03 01:50:00,115.85,115.87,115.85,115.87,1118100009.0
2007-09-03 01:51:00,115.87,115.87,115.87,115.87,208200000.0
2007-09-03 01:52:00,115.86,115.87,115.85,115.85,317400007.0
2007-09-03 01:53:00,115.86,115.86,115.85,115.86,610100002.0
2007-09-03 01:54:00,115.86,115.86,115.84,115.85,1292800029.0
2007-09-03 01:55:00,115.85,115.85,115.8,115.81,980900021.0
2007-09-03 01:56:00,115.81,115.82,115.75,115.8,2127600009.0
2007-09-03 01:57:00,115.8,115.8,115.775,115.8,1797100025.0
2007-09-03 01:58:00,115.8,115.8,115.79,115.8,413799995.0
2007-09-03 01:59:00,115.8,115.8,115.8,115.8,1241399997.0
2007-09-03 02:00:00,115.82,115.85,115.81,115.82,752000003.0
2007-09-03 02:01:00,115.82,115.83,115.805,115.82,752000003.0
2007-09-03 02:02:00,115.81,115.83,115.81,115.82,1715800001.0
2007-09-03 02:03:00,115.8,115.8,115.77,115.78,1661500036.0
2007-09-03 02:04:00,115.76,115.8,115.75,115.77,1661500036.0
2007-09-03 02:05:00,115.76,115.76,115.73,115.73,1661500036.0
2007-09-03 02:06:00,115.74,115.76,115.72,115.76,1661500036.0
2007-09-03 02:07:00,115.77,115.77,115.75,115.77,1661500036.0
2007-09-03 02:08:00,115.76,115.76,115.72,115.75,1661500036.0
2007-09-03 02:09:00,115.74,115.75,115.73,115.74,1661500036.0
2007-09-03 02:10:00,115.75,115.77,115.72,115.77,1661500036.0
2007-09-03 02:11:00,115.75,115.77,115.72,115.76,1307000018.0
2007-09-03 02:12:00,115.77,115.78,115.75,115.76,1307000018.0
2007-09-03 02:13:00,115.76,115.76,115.74,115.74,681800006.0
2007-09-03 02:14:00,115.75,115.77,115.74,115.76,681800006.0
2007-09-03 02:15:00,115.76,115.77,115.75,115.77,1192199995.0
2007-09-03 02:16:00,115.77,115.79,115.76,115.78,819700008.0
2007-09-03 02:17:00,115.78,115.79,115.78,115.78,853800025.0
2007-09-03 02:18:00,115.78,115.78,115.78,115.78,143600004.0
2007-09-03 02:19:00,115.78,115.79,115.78,115.79,1541700035.0
2007-09-03 02:20:00,115.78,115.78,115.75,115.76,1070000033.0
2007-09-03 02:21:00,115.76,115.8,115.75,115.8,303700006.0
2007-09-03 02:22:00,115.81,115.81,115.81,115.81,303700006.0
2007-09-03 02:23:00,115.81,115.81,115.81,115.81,239500010.0
2007-09-03 02:24:00,115.81,115.84,115.8,115.83,1791300013.0
2007-09-03 02:25:00,115.81,115.82,115.8,115.8,1399900030.0
2007-09-03 02:26:00,115.82,115.83,115.81,115.82,1399900030.0
2007-09-03 02:27:00,115.82,115.82,115.81,115.82,615300011.0
2007-09-03 02:28:00,115.82,115.82,115.82,115.82,84000000.0
2007-09-03 02:29:00,115.82,115.82,115.81,115.81,389300004.0
2007-09-03 02:30:00,115.8,115.81,115.78,115.78,1110400023.0
2007-09-03 02:31:00,115.77,115.78,115.76,115.76,1568700003.0
2007-09-03 02:32:00,115.77,115.78,115.76,115.77,726600004.0
2007-09-03 02:33:00,115.77,115.78,115.77,115.78,761100014.0
2007-09-03 02:34:00,115.78,115.78,115.78,115.78,199500010.0
2007-09-03 02:35:00,115.78,115.78,115.77,115.77,251799999.0
2007-09-03 02:36:00,115.78,115.8,115.78,115.8,481300007.0
2007-09-03 02:37:00,115.8,115.8,115.8,115.8,738600028.0
2007-09-03 02:38:00,115.8,115.81,115.8,115.8,594100003.0
2007-09-03 02:39:00,115.8,115.8,115.77,115.79,1860800024.0
2007-09-03 02:40:00,115.79,115.81,115.78,115.81,1012000008.0
2007-09-03 02:41:00,115.81,115.81,115.79,115.79,253400000.0
2007-09-03 02:42:00,115.79,115.8,115.78,115.8,996200021.0
2007-09-03 02:43:00,115.8,115.8,115.79,115.79,209599998.0
2007-09-03 02:44:00,115.79,115.79,115.75,115.75,1050399996.0
2007-09-03 02:45:00,115.76,115.77,115.74,115.75,1098000004.0
2007-09-03 02:46:00,115.76,115.76,115.75,115.76,562400005.0
2007-09-03 02:47:00,115.76,115.76,115.75,115.76,95500002.0
2007-09-03 02:48:00,115.76,115.76,115.72,115.74,1407200003.0
2007-09-03 02:49:00,115.73,115.74,115.73,115.73,772799988.0
2007-09-03 02:50:00,115.73,115.74,115.72,115.72,240400000.0
2007-09-03 02:51:00,115.73,115.73,115.71,115.72,329200006.0
2007-09-03 02:52:00,115.72,115.72,115.7,115.7,264800004.0
2007-09-03 02:53:00,115.71,115.72,115.69,115.7,1427399994.0
2007-09-03 02:54:00,115.7,115.72,115.69,115.71,1556300005.0
2007-09-03 02:55:00,115.71,115.72,115.69,115.69,2132300045.0
2007-09-03 02:56:00,115.7,115.71,115.66,115.68,2132300045.0
2007-09-03 02:57:00,115.69,115.69,115.65,115.65,2132300045.0
2007-09-03 02:58:00,115.66,115.7,115.66,115.7,2132300045.0
2007-09-03 02:59:00,115.7,115.7,115.68,115.7,1976500042.0
2007-09-03 03:00:00,115.7,115.7,115.67,115.68,631000004.0
2007-09-03 03:01:00,115.68,115.69,115.67,115.69,616799994.0
2007-09-03 03:02:00,115.69,115.69,115.68,115.68,1252999971.0
2007-09-03 03:03:00,115.68,115.69,115.67,115.68,684000004.0
2007-09-03 03:04:00,115.68,115.69,115.67,115.68,1356800030.0
2007-09-03 03:05:00,115.69,115.72,115.69,115.71,1250300024.0
2007-09-03 03:06:00,115.73,115.75,115.73,115.75,1156400027.0
2007-09-03 03:07:00,115.75,115.75,115.7,115.7,1497100030.0
2007-09-03 03:08:00,115.71,115.73,115.7,115.72,976999986.0
2007-09-03 03:09:00,115.73,115.73,115.72,115.73,976999986.0
2007-09-03 03:10:00,115.72,115.74,115.71,115.73,1575699978.0
2007-09-03 03:11:00,115.73,115.74,115.72,115.74,1443800009.0
2007-09-03 03:12:00,115.74,115.75,115.74,115.75,661000009.0
2007-09-03 03:13:00,115.75,115.76,115.73,115.74,1712600039.0
2007-09-03 03:14:00,115.74,115.76,115.74,115.76,1218700028.0
2007-09-03 03:15:00,115.76,115.76,115.75,115.76,212900006.0
2007-09-03 03:16:00,115.76,115.76,115.73,115.73,1305300035.0
2007-09-03 03:17:00,115.73,115.74,115.72,115.73,1236800011.0
2007-09-03 03:18:00,115.73,115.76,115.73,115.75,685400010.0
2007-09-03 03:19:00,115.75,115.76,115.74,115.74,823000026.0
2007-09-03 03:20:00,115.75,115.75,115.74,115.75,374700011.0
2007-09-03 03:21:00,115.74,115.74,115.74,115.74,523500015.0
2007-09-03 03:22:00,115.74,115.74,115.72,115.73,563900001.0
2007-09-03 03:23:00,115.74,115.74,115.72,115.73,893699987.0
2007-09-03 03:24:00,115.73,115.75,115.73,115.74,858100016.0
2007-09-03 03:25:00,115.74,115.75,115.74,115.74,2053500055.0
2007-09-03 03:26:00,115.74,115.77,115.74,115.76,1303700011.0
2007-09-03 03:27:00,115.76,115.76,115.75,115.76,387900011.0
2007-09-03 03:28:00,115.76,115.76,115.73,115.75,585100009.0
2007-09-03 03:29:00,115.75,115.75,115.735,115.75,1073700000.0
2007-09-03 03:30:00,115.75,115.76,115.75,115.75,249900000.0
2007-09-03 03:31:00,115.76,115.78,115.76,115.78,1183800001.0
2007-09-03 03:32:00,115.78,115.82,115.77,115.78,937300012.0
2007-09-03 03:33:00,115.79,115.8,115.78,115.79,937300012.0
2007-09-03 03:34:00,115.79,115.8,115.78,115.8,899500032.0
2007-09-03 03:35:00,115.8,115.8,115.78,115.78,813100030.0
2007-09-03 03:36:00,115.78,115.78,115.78,115.78,56000000.0
2007-09-03 03:37:00,115.78,115.78,115.77,115.78,602400011.0
2007-09-03 03:38:00,115.78,115.78,115.77,115.78,329800006.0
2007-09-03 03:39:00,115.78,115.78,115.77,115.77,2107800045.0
2007-09-03 03:40:00,115.77,115.78,115.76,115.78,563100006.0
2007-09-03 03:41:00,115.78,115.78,115.78,115.78,95600000.0
2007-09-03 03:43:00,115.78,115.78,115.77,115.78,371300003.0
2007-09-03 03:44:00,115.78,115.78,115.77,115.77,1250500034.0
2007-09-03 03:45:00,115.77,115.8,115.77,115.79,1881500032.0
2007-09-03 03:46:00,115.785,115.82,115.77,115.8,1654300013.0
2007-09-03 03:47:00,115.8,115.83,115.79,115.82,1981200017.0
2007-09-03 03:48:00,115.83,115.84,115.81,115.84,1981200017.0
2007-09-03 03:49:00,115.85,115.85,115.83,115.85,976199995.0
2007-09-03 03:50:00,115.84,115.84,115.78,115.8,976199995.0
2007-09-03 03:51:00,115.8,115.82,115.79,115.82,976199995.0
2007-09-03 03:52:00,115.82,115.83,115.805,115.81,1740199986.0
2007-09-03 03:53:00,115.81,115.82,115.81,115.81,1201599990.0
2007-09-03 03:54:00,115.81,115.82,115.79,115.79,840999994.0
2007-09-03 03:55:00,115.8,115.81,115.8,115.81,244699999.0
2007-09-03 03:56:00,115.805,115.81,115.8,115.8,1440699996.0
2007-09-03 03:57:00,115.8,115.81,115.8,115.81,554399997.0
2007-09-03 03:58:00,115.81,115.81,115.79,115.8,881600001.0
2007-09-03 03:59:00,115.8,115.8,115.79,115.8,1498400017.0
2007-09-03 04:00:00,115.8,115.825,115.8,115.825,1498400017.0
2007-09-03 04:01:00,115.83,115.83,115.82,115.82,614999992.0
2007-09-03 04:02:00,115.81,115.81,115.8,115.81,614999992.0
2007-09-03 04:03:00,115.82,115.83,115.82,115.82,614999992.0
2007-09-03 04:04:00,115.815,115.82,115.81,115.82,338700005.0
2007-09-03 04:05:00,115.82,115.82,115.81,115.82,1254099977.0
2007-09-03 04:06:00,115.82,115.83,115.82,115.82,1106600028.0
2007-09-03 04:07:00,115.82,115.82,115.81,115.81,924900030.0
2007-09-03 04:08:00,115.81,115.82,115.81,115.82,787100028.0
2007-09-03 04:09:00,115.82,115.82,115.82,115.82,16000000.0
2007-09-03 04:10:00,115.82,115.82,115.81,115.81,127000000.0
2007-09-03 04:11:00,115.81,115.82,115.81,115.81,1113200015.0
2007-09-03 04:12:00,115.81,115.83,115.81,115.83,537300007.0
2007-09-03 04:13:00,115.83,115.83,115.81,115.82,724000008.0
2007-09-03 04:14:00,115.82,115.83,115.82,115.82,877700006.0
2007-09-03 04:15:00,115.82,115.83,115.82,115.82,1804100013.0
2007-09-03 04:16:00,115.82,115.83,115.81,115.82,991100013.0
2007-09-03 04:17:00,115.82,115.83,115.82,115.83,1634500019.0
2007-09-03 04:18:00,115.83,115.83,115.81,115.81,698200015.0
2007-09-03 04:19:00,115.81,115.83,115.81,115.82,816100012.0
2007-09-03 04:20:00,115.81,115.82,115.8,115.81,258200000.0
2007-09-03 04:21:00,115.82,115.82,115.81,115.81,258200000.0
2007-09-03 04:22:00,115.83,115.83,115.82,115.83,258200000.0
2007-09-03 04:23:00,115.83,115.83,115.82,115.82,143900000.0
2007-09-03 04:24:00,115.82,115.84,115.82,115.84,1067500010.0
2007-09-03 04:25:00,115.84,115.84,115.82,115.83,1292600029.0
2007-09-03 04:26:00,115.82,115.84,115.82,115.83,2131400021.0
2007-09-03 04:27:00,115.84,115.84,115.83,115.84,130500002.0
2007-09-03 04:28:00,115.84,115.86,115.83,115.83,992799993.0
2007-09-03 04:29:00,115.83,115.85,115.83,115.84,992799993.0
2007-09-03 04:30:00,115.85,115.86,115.84,115.84,1164700005.0
2007-09-03 04:31:00,115.85,115.86,115.85,115.86,410400001.0
2007-09-03 04:32:00,115.86,115.86,115.84,115.85,679400010.0
2007-09-03 04:33:00,115.85,115.86,115.84,115.84,1947900026.0
2007-09-03 04:34:00,115.83,115.85,115.83,115.85,635600004.0
2007-09-03 04:35:00,115.82,115.82,115.78,115.78,1361799995.0
2007-09-03 04:36:00,115.78,115.8,115.78,115.8,1361799995.0
2007-09-03 04:37:00,115.78,115.79,115.78,115.79,223300001.0
2007-09-03 04:38:00,115.8,115.81,115.8,115.81,223300001.0
2007-09-03 04:39:00,115.79,115.8,115.79,115.8,968300012.0
2007-09-03 04:40:00,115.81,115.82,115.81,115.82,968300012.0
2007-09-03 04:41:00,115.81,115.82,115.8,115.8,649800007.0
2007-09-03 04:42:00,115.81,115.81,115.79,115.8,1115900009.0
2007-09-03 04:43:00,115.79,115.8,115.78,115.79,870400009.0
2007-09-03 04:44:00,115.79,115.8,115.78,115.8,1470500018.0
2007-09-03 04:45:00,115.8,115.81,115.8,115.8,526900002.0
2007-09-03 04:46:00,115.8,115.8,115.8,115.8,837600008.0
2007-09-03 04:47:00,115.8,115.8,115.8,115.8,785400009.0
2007-09-03 04:48:00,115.8,115.82,115.8,115.8,857400009.0
2007-09-03 04:49:00,115.81,115.82,115.8,115.8,1723300025.0
2007-09-03 04:50:00,115.81,115.81,115.81,115.81,143600000.0
2007-09-03 04:51:00,115.81,115.81,115.81,115.81,52000000.0
2007-09-03 04:52:00,115.81,115.81,115.81,115.81,19900000.0
2007-09-03 04:53:00,115.81,115.81,115.8,115.8,323100006.0
2007-09-03 04:54:00,115.8,115.81,115.8,115.81,463900010.0
2007-09-03 04:55:00,115.81,115.82,115.8,115.81,595699995.0
2007-09-03 04:56:00,115.8,115.85,115.8,115.82,1241899991.0
2007-09-03 04:57:00,115.83,115.83,115.82,115.83,495599994.0
2007-09-03 04:58:00,115.83,115.84,115.81,115.81,1122000006.0
2007-09-03 04:59:00,115.81,115.83,115.81,115.83,249700000.0
2007-09-03 05:00:00,115.83,115.83,115.81,115.81,121100000.0
2007-09-03 05:01:00,115.81,115.82,115.8,115.82,371799997.0
2007-09-03 05:02:00,115.82,115.82,115.8,115.8,548599998.0
2007-09-03 05:03:00,115.79,115.8,115.78,115.79,1077099996.0
2007-09-03 05:04:00,115.785,115.81,115.785,115.81,1077099996.0
2007-09-03 05:05:00,115.81,115.81,115.81,115.81,169400000.0
2007-09-03 05:06:00,115.82,115.82,115.8,115.8,314600000.0
2007-09-03 05:07:00,115.81,115.82,115.81,115.82,314600000.0
2007-09-03 05:08:00,115.82,115.83,115.81,115.82,298599998.0
2007-09-03 05:09:00,115.82,115.84,115.805,115.83,512300001.0
2007-09-03 05:10:00,115.83,115.83,115.83,115.83,1292800016.0
2007-09-03 05:11:00,115.83,115.84,115.82,115.83,1423100002.0
2007-09-03 05:12:00,115.83,115.84,115.83,115.84,409799998.0
2007-09-03 05:13:00,115.84,115.84,115.84,115.84,912399988.0
2007-09-03 05:14:00,115.84,115.87,115.84,115.87,1208200005.0
2007-09-03 05:15:00,115.865,115.88,115.86,115.87,1182600008.0
2007-09-03 05:16:00,115.87,115.87,115.85,115.85,756499997.0
2007-09-03 05:17:00,115.84,115.84,115.83,115.83,26700000.0
2007-09-03 05:19:00,115.85,115.85,115.84,115.84,26700000.0
2007-09-03 05:20:00,115.84,115.85,115.835,115.85,205600000.0
2007-09-03 05:21:00,115.85,115.85,115.85,115.85,61399998.0
2007-09-03 05:22:00,115.85,115.85,115.845,115.85,16800000.0
2007-09-03 05:23:00,115.85,115.85,115.83,115.835,146200000.0
2007-09-03 05:24:00,115.84,115.85,115.83,115.84,138500002.0
2007-09-03 05:25:00,115.85,115.85,115.83,115.84,662899994.0
2007-09-03 05:26:00,115.84,115.84,115.83,115.83,370600010.0
2007-09-03 05:27:00,115.83,115.83,115.83,115.83,336600001.0
2007-09-03 05:28:00,115.825,115.84,115.82,115.83,1142600013.0
2007-09-03 05:29:00,115.83,115.84,115.825,115.83,738600002.0
2007-09-03 05:30:00,115.83,115.84,115.83,115.83,507200008.0
2007-09-03 05:31:00,115.83,115.85,115.83,115.85,757200009.0
2007-09-03 05:32:00,115.85,115.85,115.85,115.85,44000000.0
2007-09-03 05:33:00,115.85,115.85,115.84,115.84,555200000.0
2007-09-03 05:34:00,115.84,115.85,115.84,115.85,38000000.0
2007-09-03 05:35:00,115.85,115.85,115.84,115.85,282600000.0
2007-09-03 05:36:00,115.85,115.85,115.84,115.85,295100003.0
2007-09-03 05:38:00,115.85,115.89,115.85,115.88,2062199993.0
2007-09-03 05:39:00,115.88,115.89,115.85,115.85,2138699996.0
2007-09-03 05:40:00,115.86,115.865,115.84,115.86,892299996.0
2007-09-03 05:41:00,115.86,115.86,115.85,115.85,157899999.0
2007-09-03 05:42:00,115.85,115.865,115.815,115.85,1597900004.0
2007-09-03 05:43:00,115.85,115.85,115.82,115.83,397900007.0
2007-09-03 05:44:00,115.83,115.85,115.81,115.84,1239200007.0
2007-09-03 05:45:00,115.84,115.85,115.84,115.85,944999989.0
2007-09-03 05:46:00,115.845,115.86,115.845,115.86,25600000.0
2007-09-03 05:47:00,115.86,115.86,115.83,115.84,896799990.0
2007-09-03 05:48:00,115.84,115.85,115.84,115.85,225299998.0
2007-09-03 05:49:00,115.85,115.85,115.82,115.82,703300002.0
2007-09-03 05:50:00,115.82,115.85,115.79,115.82,2097000028.0
2007-09-03 05:51:00,115.82,115.84,115.81,115.82,316099994.0
2007-09-03 05:52:00,115.82,115.85,115.81,115.85,684000003.0
2007-09-03 05:53:00,115.85,115.86,115.84,115.85,1435299988.0
2007-09-03 05:54:00,115.85,115.85,115.85,115.85,219000000.0
2007-09-03 05:55:00,115.85,115.85,115.84,115.85,414499998.0
2007-09-03 05:56:00,115.85,115.85,115.84,115.85,725000003.0
2007-09-03 05:57:00,115.85,115.86,115.85,115.86,358100000.0
2007-09-03 05:58:00,115.86,115.89,115.86,115.875,1198700002.0
2007-09-03 05:59:00,115.88,115.88,115.88,115.88,74500000.0
2007-09-03 06:00:00,115.88,115.88,115.86,115.86,634899996.0
2007-09-03 06:01:00,115.86,115.865,115.86,115.86,569500003.0
2007-09-03 06:02:00,115.86,115.86,115.84,115.84,287500001.0
2007-09-03 06:03:00,115.84,115.86,115.84,115.84,737600013.0
2007-09-03 06:04:00,115.84,115.85,115.84,115.845,274899997.0
2007-09-03 06:05:00,115.85,115.86,115.84,115.85,278519995.0
2007-09-03 06:06:00,115.85,115.86,115.85,115.85,758600002.0
2007-09-03 06:07:00,115.86,115.86,115.85,115.85,264100005.0
2007-09-03 06:08:00,115.86,115.86,115.84,115.85,1591399986.0
2007-09-03 06:09:00,115.85,115.85,115.85,115.85,188599996.0
2007-09-03 06:10:00,115.85,115.86,115.84,115.85,535799990.0
2007-09-03 06:11:00,115.85,115.86,115.84,115.85,814099999.0
2007-09-03 06:12:00,115.85,115.87,115.84,115.86,1252600017.0
2007-09-03 06:13:00,115.86,115.86,115.85,115.85,226000004.0
2007-09-03 06:14:00,115.85,115.86,115.845,115.85,369799999.0
2007-09-03 06:15:00,115.85,115.87,115.85,115.87,661499995.0
2007-09-03 06:16:00,115.87,115.87,115.85,115.85,826099976.0
2007-09-03 06:17:00,115.85,115.85,115.84,115.85,99299999.0
2007-09-03 06:18:00,115.84,115.86,115.84,115.86,110400002.0
2007-09-03 06:19:00,115.85,115.86,115.85,115.86,296399988.0
2007-09-03 06:20:00,115.86,115.86,115.86,115.86,674000002.0
2007-09-03 06:21:00,115.86,115.86,115.86,115.86,496900007.0
2007-09-03 06:22:00,115.86,115.86,115.85,115.86,1124500011.0
2007-09-03 06:23:00,115.86,115.87,115.85,115.87,632899990.0
2007-09-03 06:24:00,115.87,115.89,115.85,115.86,1805899990.0
2007-09-03 06:25:00,115.85,115.89,115.85,115.88,1805899990.0
2007-09-03 06:26:00,115.89,115.89,115.87,115.88,863199993.0
2007-09-03 06:27:00,115.86,115.87,115.86,115.87,115400000.0
2007-09-03 06:28:00,115.88,115.89,115.88,115.88,115400000.0
2007-09-03 06:29:00,115.88,115.89,115.87,115.88,642799995.0
2007-09-03 06:30:00,115.88,115.89,115.87,115.87,1253900007.0
2007-09-03 06:31:00,115.88,115.88,115.88,115.88,331500006.0
2007-09-03 06:32:00,115.88,115.9,115.86,115.88,1084299994.0
2007-09-03 06:33:00,115.88,115.9,115.88,115.89,752099984.0
2007-09-03 06:34:00,115.89,115.9,115.87,115.89,1952800003.0
2007-09-03 06:35:00,115.89,115.9,115.89,115.89,593499996.0
2007-09-03 06:36:00,115.89,115.89,115.89,115.89,184700001.0
2007-09-03 06:37:00,115.89,115.89,115.89,115.89,426499995.0
2007-09-03 06:38:00,115.89,115.89,115.89,115.89,233899999.0
2007-09-03 06:39:00,115.89,115.9,115.89,115.9,714100000.0
2007-09-03 06:40:00,115.9,115.94,115.89,115.92,1236899996.0
2007-09-03 06:41:00,115.93,115.94,115.92,115.93,1236899996.0
2007-09-03 06:42:00,115.93,115.94,115.91,115.925,1413700000.0
2007-09-03 06:43:00,115.93,115.94,115.92,115.94,771100005.0
2007-09-03 06:44:00,115.935,115.95,115.93,115.94,1135599984.0
2007-09-03 06:45:00,115.94,115.95,115.93,115.94,1895200010.0
2007-09-03 06:46:00,115.93,115.97,115.93,115.965,1705600011.0
2007-09-03 06:47:00,115.95,115.96,115.95,115.95,1600500006.0
2007-09-03 06:48:00,115.96,115.96,115.95,115.96,1600500006.0
2007-09-03 06:49:00,115.97,115.97,115.97,115.97,1600500006.0
2007-09-03 06:50:00,115.97,115.98,115.97,115.98,90099999.0
2007-09-03 06:51:00,115.98,115.98,115.97,115.97,856999988.0
2007-09-03 06:52:00,115.97,115.98,115.96,115.97,1090499991.0
2007-09-03 06:53:00,115.97,115.97,115.96,115.96,1133600005.0
2007-09-03 06:54:00,115.97,115.98,115.97,115.98,1133600005.0
2007-09-03 06:55:00,115.98,115.98,115.96,115.97,1371999992.0
2007-09-03 06:56:00,115.98,115.99,115.98,115.98,1371999992.0
2007-09-03 06:57:00,115.98,115.98,115.96,115.96,305900003.0
2007-09-03 06:58:00,115.96,115.97,115.96,115.97,737499991.0
2007-09-03 06:59:00,115.97,115.99,115.97,115.98,1344199991.0
2007-09-03 07:00:00,115.96,115.96,115.94,115.95,840999988.0
2007-09-03 07:01:00,115.96,115.97,115.95,115.96,840999988.0
2007-09-03 07:02:00,115.97,115.98,115.96,115.96,840999988.0
2007-09-03 07:03:00,115.96,115.96,115.935,115.935,1418699993.0
2007-09-03 07:04:00,115.94,115.95,115.925,115.94,2059099992.0
2007-09-03 07:05:00,115.94,115.97,115.94,115.95,896200004.0
2007-09-03 07:06:00,115.96,115.96,115.94,115.95,896200004.0
2007-09-03 07:07:00,115.95,115.95,115.95,115.95,341500000.0
2007-09-03 07:08:00,115.93,115.96,115.92,115.93,137200001.0
2007-09-03 07:09:00,115.95,115.95,115.94,115.95,137200001.0
2007-09-03 07:10:00,115.95,115.96,115.945,115.95,696599999.0
2007-09-03 07:11:00,115.94,115.96,115.94,115.95,910100000.0
2007-09-03 07:12:00,115.95,115.95,115.94,115.94,973599998.0
2007-09-03 07:13:00,115.94,115.95,115.935,115.95,1867300010.0
2007-09-03 07:14:00,115.95,115.96,115.95,115.96,751799995.0
2007-09-03 07:15:00,115.96,115.96,115.95,115.95,1400799985.0
2007-09-03 07:16:00,115.95,115.95,115.94,115.94,303599994.0
2007-09-03 07:17:00,115.94,115.94,115.93,115.93,205900000.0
2007-09-03 07:18:00,115.93,115.935,115.91,115.92,1627600003.0
2007-09-03 07:19:00,115.93,115.94,115.92,115.92,685200010.0
2007-09-03 07:20:00,115.93,115.94,115.92,115.93,1035300005.0
2007-09-03 07:21:00,115.93,115.95,115.93,115.95,443800007.0
2007-09-03 07:22:00,115.95,115.95,115.93,115.94,753800005.0
2007-09-03 07:23:00,115.94,115.94,115.94,115.94,52000000.0
2007-09-03 07:24:00,115.94,115.95,115.94,115.94,723899996.0
2007-09-03 07:25:00,115.94,115.94,115.91,115.93,1257000011.0
2007-09-03 07:26:00,115.93,115.945,115.92,115.94,1351300009.0
2007-09-03 07:27:00,115.945,115.95,115.945,115.95,59500000.0
2007-09-03 07:28:00,115.945,115.96,115.94,115.94,666900002.0
2007-09-03 07:29:00,115.94,115.96,115.94,115.95,823600004.0
2007-09-03 07:30:00,115.95,115.97,115.95,115.97,1588400001.0
2007-09-03 07:31:00,115.97,115.97,115.97,115.97,140400000.0
2007-09-03 07:32:00,115.97,115.97,115.95,115.95,1142399996.0
2007-09-03 07:33:00,115.95,115.95,115.93,115.95,1332799989.0
2007-09-03 07:34:00,115.95,115.95,115.93,115.95,993500006.0
2007-09-03 07:35:00,115.95,115.95,115.95,115.95,24000000.0
2007-09-03 07:36:00,115.95,115.95,115.93,115.945,892300007.0
2007-09-03 07:37:00,115.945,115.96,115.94,115.96,1695699994.0
2007-09-03 07:38:00,115.96,115.96,115.95,115.955,788900003.0
2007-09-03 07:39:00,115.96,115.96,115.92,115.92,1981799997.0
2007-09-03 07:40:00,115.93,115.94,115.92,115.92,1197499992.0
2007-09-03 07:41:00,115.92,115.93,115.92,115.93,696900001.0
2007-09-03 07:42:00,115.93,115.93,115.92,115.92,154000000.0
2007-09-03 07:43:00,115.92,115.93,115.92,115.93,45400000.0
2007-09-03 07:44:00,115.93,115.93,115.92,115.93,414000001.0
2007-09-03 07:45:00,115.94,115.94,115.93,115.93,318800000.0
2007-09-03 07:46:00,115.93,115.93,115.92,115.92,1751399992.0
2007-09-03 07:47:00,115.92,115.93,115.92,115.92,784400003.0
2007-09-03 07:48:00,115.92,115.93,115.92,115.92,1590799990.0
2007-09-03 07:49:00,115.92,115.94,115.92,115.93,776299998.0
2007-09-03 07:50:00,115.93,115.95,115.93,115.95,625999998.0
2007-09-03 07:51:00,115.95,115.95,115.94,115.95,1015599987.0
2007-09-03 07:52:00,115.95,115.95,115.95,115.95,198899998.0
2007-09-03 07:53:00,115.95,115.95,115.92,115.935,1910000009.0
2007-09-03 07:54:00,115.94,115.96,115.93,115.96,723500009.0
2007-09-03 07:55:00,115.96,115.97,115.94,115.97,1972799995.0
2007-09-03 07:56:00,115.97,115.97,115.95,115.97,1745700006.0
2007-09-03 07:57:00,115.96,115.98,115.95,115.98,1745700006.0
2007-09-03 07:58:00,115.96,116.01,115.96,116.0,1745700006.0
2007-09-03 07:59:00,116.01,116.06,116.01,116.05,1745700006.0
2007-09-03 08:00:00,116.09,116.09,116.04,116.06,1745700006.0
2007-09-03 08:01:00,116.04,116.05,116.04,116.05,1745700006.0
2007-09-03 08:02:00,116.04,116.07,116.04,116.07,1745700006.0
2007-09-03 08:03:00,116.06,116.08,116.05,116.08,1745700006.0
2007-09-03 08:04:00,116.09,116.09,116.07,116.08,1745700006.0
2007-09-03 08:05:00,116.09,116.09,116.06,116.09,1745700006.0
2007-09-03 08:06:00,116.09,116.09,116.07,116.08,1374999999.0
2007-09-03 08:07:00,116.08,116.09,116.06,116.07,2008300010.0
2007-09-03 08:08:00,116.07,116.08,116.06,116.06,698799998.0
2007-09-03 08:09:00,116.06,116.06,116.05,116.05,109900000.0
2007-09-03 08:10:00,116.05,116.08,116.05,116.08,1892899999.0
2007-09-03 08:11:00,116.05,116.08,116.05,116.07,750299999.0
2007-09-03 08:12:00,116.08,116.08,116.07,116.08,750299999.0
2007-09-03 08:13:00,116.08,116.08,116.05,116.05,683599996.0
2007-09-03 08:14:00,116.07,116.07,116.06,116.06,683599996.0
2007-09-03 08:15:00,116.06,116.07,116.05,116.06,1282800004.0
2007-09-03 08:16:00,116.05,116.07,116.05,116.06,1103500024.0
2007-09-03 08:17:00,116.06,116.07,116.05,116.07,407700001.0
2007-09-03 08:18:00,116.07,116.07,116.06,116.065,465799996.0
2007-09-03 08:19:00,116.07,116.07,116.05,116.05,671199992.0
2007-09-03 08:20:00,116.05,116.07,116.05,116.07,993900003.0
2007-09-03 08:21:00,116.07,116.07,116.05,116.07,452200004.0
2007-09-03 08:22:00,116.06,116.07,116.06,116.07,1019099995.0
2007-09-03 08:23:00,116.07,116.07,116.04,116.05,2008600014.0
2007-09-03 08:24:00,116.05,116.06,116.03,116.04,1780800009.0
2007-09-03 08:25:00,116.04,116.06,116.04,116.06,715600001.0
2007-09-03 08:26:00,116.06,116.06,116.04,116.05,1035400007.0
2007-09-03 08:27:00,116.05,116.06,116.04,116.05,665400000.0
2007-09-03 08:28:00,116.03,116.04,116.02,116.03,720499999.0
2007-09-03 08:29:00,116.02,116.04,116.02,116.04,720499999.0
2007-09-03 08:30:00,116.05,116.07,116.04,116.06,720499999.0
2007-09-03 08:31:00,116.06,116.06,116.03,116.05,1465600010.0
2007-09-03 08:32:00,116.05,116.05,116.03,116.04,1445700006.0
2007-09-03 08:33:00,116.04,116.05,116.04,116.05,764399997.0
2007-09-03 08:34:00,116.05,116.06,116.04,116.05,1132100007.0
2007-09-03 08:35:00,116.05,116.05,116.03,116.03,1644300017.0
2007-09-03 08:36:00,116.04,116.04,116.0,116.0,1644300017.0
2007-09-03 08:37:00,116.02,116.04,116.01,116.02,1644300017.0
2007-09-03 08:38:00,116.02,116.04,116.0,116.04,1212199998.0
2007-09-03 08:39:00,116.04,116.05,116.04,116.04,599299998.0
2007-09-03 08:40:00,116.02,116.05,116.02,116.04,1423150016.0
2007-09-03 08:41:00,116.05,116.06,116.04,116.04,1423150016.0
2007-09-03 08:42:00,116.05,116.05,116.04,116.05,1458699998.0
2007-09-03 08:43:00,116.04,116.04,115.99,115.99,1458699998.0
2007-09-03 08:44:00,116.0,116.0,115.97,115.97,1458699998.0
2007-09-03 08:45:00,115.98,115.98,115.95,115.95,1458699998.0
2007-09-03 08:46:00,115.96,115.97,115.92,115.93,1748999994.0
2007-09-03 08:47:00,115.93,115.94,115.91,115.94,1359699991.0
2007-09-03 08:48:00,115.94,115.95,115.925,115.93,1557700019.0
2007-09-03 08:49:00,115.93,115.93,115.91,115.92,1795000006.0
2007-09-03 08:50:00,115.92,115.94,115.92,115.93,1795000006.0
2007-09-03 08:51:00,115.93,115.94,115.92,115.93,1536899987.0
2007-09-03 08:52:00,115.93,115.93,115.91,115.92,2130799999.0
2007-09-03 08:53:00,115.91,115.91,115.85,115.85,2130799999.0
2007-09-03 08:54:00,115.86,115.88,115.85,115.88,2130799999.0
2007-09-03 08:55:00,115.87,115.89,115.87,115.87,2130799999.0
2007-09-03 08:56:00,115.88,115.9,115.88,115.89,2130799999.0
2007-09-03 08:57:00,115.9,115.9,115.85,115.86,2130799999.0
2007-09-03 08:58:00,115.855,115.865,115.83,115.845,986299995.0
2007-09-03 08:59:00,115.84,115.85,115.83,115.85,2078699996.0
2007-09-03 09:00:00,115.86,115.86,115.85,115.86,2078699996.0
2007-09-03 09:01:00,115.86,115.88,115.86,115.88,1874900007.0
2007-09-03 09:02:00,115.885,115.9,115.88,115.89,1874900007.0
2007-09-03 09:03:00,115.89,115.91,115.885,115.9,500999999.0
2007-09-03 09:04:00,115.9,115.9,115.89,115.9,598100002.0
2007-09-03 09:05:00,115.9,115.94,115.9,115.925,1667599990.0
2007-09-03 09:06:00,115.93,115.94,115.93,115.94,1525500017.0
2007-09-03 09:07:00,115.95,115.97,115.95,115.95,1525500017.0
2007-09-03 09:08:00,115.96,115.97,115.94,115.96,1525500017.0
2007-09-03 09:09:00,115.97,115.98,115.96,115.96,1525500017.0
2007-09-03 09:10:00,115.97,115.97,115.95,115.97,2070400010.0
2007-09-03 09:11:00,115.965,115.97,115.95,115.96,1547999992.0
2007-09-03 09:12:00,115.96,115.97,115.96,115.96,803799996.0
2007-09-03 09:13:00,115.96,115.98,115.94,115.97,1376099990.0
2007-09-03 09:14:00,115.98,115.99,115.97,115.97,1376099990.0
2007-09-03 09:15:00,115.97,115.99,115.96,115.97,1896999976.0
2007-09-03 09:16:00,115.98,115.98,115.97,115.98,561300004.0
2007-09-03 09:17:00,115.98,115.99,115.98,115.99,416800010.0
2007-09-03 09:18:00,115.99,115.99,115.97,115.97,509499996.0
2007-09-03 09:19:00,115.97,115.97,115.94,115.95,1449099986.0
2007-09-03 09:20:00,115.95,115.96,115.925,115.93,801299999.0
2007-09-03 09:21:00,115.91,115.95,115.91,115.95,1981099988.0
2007-09-03 09:22:00,115.95,115.96,115.93,115.95,1699099992.0
2007-09-03 09:23:00,115.95,115.97,115.95,115.965,1699099992.0
2007-09-03 09:24:00,115.97,115.99,115.97,115.98,1266099992.0
2007-09-03 09:25:00,115.99,115.99,115.96,115.96,1266099992.0
2007-09-03 09:26:00,115.95,115.96,115.94,115.94,1266099992.0
2007-09-03 09:27:00,115.93,115.94,115.93,115.94,1819100003.0
2007-09-03 09:28:00,115.94,115.95,115.94,115.95,1819100003.0
2007-09-03 09:29:00,115.95,115.95,115.94,115.94,127900002.0
2007-09-03 09:30:00,115.94,115.94,115.91,115.92,998299993.0
2007-09-03 09:31:00,115.91,115.91,115.89,115.89,998299993.0
2007-09-03 09:32:00,115.88,115.89,115.86,115.89,998299993.0
2007-09-03 09:33:00,115.9,115.9,115.88,115.89,998299993.0
2007-09-03 09:34:00,115.9,115.91,115.89,115.9,1619600016.0
2007-09-03 09:35:00,115.88,115.9,115.87,115.9,1389200013.0
2007-09-03 09:36:00,115.89,115.94,115.89,115.94,1389200013.0
2007-09-03 09:37:00,115.95,115.96,115.94,115.94,1389200013.0
2007-09-03 09:38:00,115.95,115.96,115.94,115.96,1389200013.0
2007-09-03 09:39:00,115.96,115.99,115.95,115.99,404400005.0
2007-09-03 09:40:00,115.97,116.01,115.97,115.98,404400005.0
2007-09-03 09:41:00,115.97,116.0,115.97,116.0,404400005.0
2007-09-03 09:42:00,115.99,116.0,115.98,115.99,404400005.0
2007-09-03 09:43:00,116.0,116.0,115.97,115.98,404400005.0
2007-09-03 09:44:00,115.99,115.99,115.97,115.98,404400005.0
2007-09-03 09:45:00,115.98,115.99,115.98,115.98,584699998.0
2007-09-03 09:46:00,115.98,115.99,115.98,115.99,475900009.0
2007-09-03 09:47:00,115.99,115.99,115.97,115.98,432999995.0
2007-09-03 09:48:00,115.98,115.98,115.97,115.97,617199987.0
2007-09-03 09:49:00,115.97,115.97,115.96,115.96,647900003.0
2007-09-03 09:50:00,115.97,115.97,115.96,115.97,291799999.0
2007-09-03 09:51:00,115.97,115.97,115.95,115.96,1889999999.0
2007-09-03 09:52:00,115.96,115.97,115.95,115.97,1129000003.0
2007-09-03 09:53:00,115.97,115.98,115.97,115.98,643999991.0
2007-09-03 09:54:00,115.98,116.01,115.97,116.01,498600007.0
2007-09-03 09:55:00,116.0,116.02,115.98,116.01,960700014.0
2007-09-03 09:56:00,116.02,116.02,116.01,116.02,960700014.0
2007-09-03 09:57:00,116.02,116.02,115.99,116.02,1702380035.0
2007-09-03 09:58:00,116.01,116.03,116.01,116.02,1702380035.0
2007-09-03 09:59:00,116.03,116.03,115.99,116.01,1702380035.0
2007-09-03 10:00:00,116.01,116.02,115.98,115.98,1702380035.0
2007-09-03 10:01:00,115.98,115.98,115.96,115.97,1465499999.0
2007-09-03 10:02:00,115.97,115.97,115.95,115.95,632800015.0
2007-09-03 10:03:00,115.95,115.96,115.94,115.95,2134699996.0
2007-09-03 10:04:00,115.95,115.95,115.94,115.95,534699999.0
2007-09-03 10:05:00,115.95,115.96,115.94,115.94,1974999990.0
2007-09-03 10:06:00,115.94,115.97,115.94,115.97,1140400004.0
2007-09-03 10:07:00,115.97,115.97,115.95,115.95,1549000022.0
2007-09-03 10:08:00,115.95,115.96,115.95,115.95,304000007.0
2007-09-03 10:09:00,115.95,115.96,115.95,115.96,97600002.0
2007-09-03 10:10:00,115.96,115.96,115.95,115.95,228300003.0
2007-09-03 10:11:00,115.96,115.97,115.96,115.97,177600002.0
2007-09-03 10:12:00,115.97,115.98,115.97,115.97,1606400005.0
2007-09-03 10:13:00,115.97,115.99,115.96,115.97,1741999999.0
2007-09-03 10:14:00,115.99,116.0,115.97,116.0,1741999999.0
2007-09-03 10:15:00,116.0,116.0,115.98,115.98,1255100026.0
2007-09-03 10:16:00,115.98,115.99,115.98,115.98,703100007.0
2007-09-03 10:17:00,115.98,115.99,115.97,115.97,1457400009.0
2007-09-03 10:18:00,115.97,115.98,115.97,115.98,904000002.0
2007-09-03 10:19:00,115.98,115.98,115.96,115.98,1667239998.0
2007-09-03 10:20:00,115.98,115.98,115.96,115.98,1057300017.0
2007-09-03 10:21:00,115.98,115.98,115.94,115.94,2087500008.0
2007-09-03 10:22:00,115.95,115.95,115.94,115.95,1340899999.0
2007-09-03 10:23:00,115.94,115.96,115.94,115.94,1340899999.0
2007-09-03 10:24:00,115.95,115.96,115.95,115.96,1340899999.0
2007-09-03 10:25:00,115.96,115.97,115.94,115.96,1509300000.0
2007-09-03 10:26:00,115.95,115.96,115.95,115.95,526299999.0
2007-09-03 10:27:00,115.96,115.96,115.95,115.95,526299999.0
2007-09-03 10:28:00,115.95,115.96,115.95,115.96,720400001.0
2007-09-03 10:29:00,115.96,115.96,115.95,115.95,189700001.0
2007-09-03 10:30:00,115.94,115.96,115.94,115.95,1854899996.0
2007-09-03 10:31:00,115.96,115.97,115.96,115.96,1854899996.0
2007-09-03 10:32:00,115.96,115.96,115.94,115.95,1196000004.0
2007-09-03 10:33:00,115.95,115.96,115.95,115.95,1597900030.0
2007-09-03 10:34:00,115.93,115.95,115.93,115.94,281600001.0
2007-09-03 10:35:00,115.95,115.95,115.935,115.95,281600001.0
2007-09-03 10:36:00,115.94,115.95,115.94,115.95,1719699992.0
2007-09-03 10:37:00,115.95,115.95,115.94,115.95,767299999.0
2007-09-03 10:38:00,115.95,115.95,115.93,115.93,1795800002.0
2007-09-03 10:39:00,115.94,115.94,115.93,115.94,296299994.0
2007-09-03 10:40:00,115.94,115.94,115.93,115.93,1210599999.0
2007-09-03 10:41:00,115.93,115.94,115.91,115.93,860199995.0
2007-09-03 10:42:00,115.93,115.93,115.92,115.93,426500002.0
2007-09-03 10:43:00,115.93,115.95,115.93,115.94,1465299974.0
2007-09-03 10:44:00,115.94,115.96,115.94,115.95,1160399991.0
2007-09-03 10:45:00,115.95,115.97,115.95,115.95,1337999980.0
2007-09-03 10:46:00,115.95,115.96,115.95,115.95,1415599986.0
2007-09-03 10:47:00,115.95,115.96,115.94,115.95,1862799983.0
2007-09-03 10:48:00,115.96,115.97,115.945,115.945,1649099971.0
2007-09-03 10:49:00,115.94,115.98,115.93,115.98,1640199975.0
2007-09-03 10:50:00,115.99,115.99,115.97,115.97,1640199975.0
2007-09-03 10:51:00,115.97,115.98,115.97,115.98,1117699983.0
2007-09-03 10:52:00,115.98,115.98,115.95,115.96,1811899990.0
2007-09-03 10:53:00,115.96,115.97,115.95,115.96,1826699973.0
2007-09-03 10:54:00,115.96,115.96,115.94,115.95,406499993.0
2007-09-03 10:55:00,115.96,115.97,115.95,115.97,406499993.0
2007-09-03 10:56:00,115.95,115.96,115.94,115.95,922000018.0
2007-09-03 10:57:00,115.96,115.97,115.96,115.96,922000018.0
2007-09-03 10:58:00,115.96,115.97,115.96,115.96,676900008.0
2007-09-03 10:59:00,115.955,115.96,115.95,115.96,2137999997.0
2007-09-03 11:00:00,115.96,115.97,115.955,115.955,897900007.0
2007-09-03 11:01:00,115.96,115.96,115.95,115.95,464100005.0
2007-09-03 11:02:00,115.95,115.96,115.95,115.96,706399985.0
2007-09-03 11:03:00,115.96,115.96,115.96,115.96,520899978.0
2007-09-03 11:04:00,115.96,115.97,115.95,115.97,1116099994.0
2007-09-03 11:05:00,115.97,115.97,115.96,115.965,832399977.0
2007-09-03 11:06:00,115.97,115.98,115.96,115.975,338499996.0
2007-09-03 11:07:00,115.98,116.01,115.97,115.99,1111599995.0
2007-09-03 11:08:00,115.99,115.99,115.98,115.985,167299998.0
2007-09-03 11:09:00,115.985,115.985,115.98,115.98,455800003.0
2007-09-03 11:10:00,115.98,115.985,115.97,115.98,876600001.0
2007-09-03 11:11:00,115.98,116.0,115.97,115.98,982700003.0
2007-09-03 11:12:00,115.98,115.99,115.98,115.99,373200003.0
2007-09-03 11:13:00,116.0,116.01,115.99,116.01,1352000001.0
2007-09-03 11:14:00,116.01,116.01,115.98,115.98,1362200033.0
2007-09-03 11:15:00,115.97,116.0,115.97,115.98,1238699998.0
2007-09-03 11:16:00,115.99,115.99,115.98,115.98,1238699998.0
2007-09-03 11:17:00,115.98,116.0,115.98,116.0,1722299998.0
2007-09-03 11:18:00,115.99,116.0,115.97,115.97,1722299998.0
2007-09-03 11:19:00,115.97,115.98,115.97,115.97,1026000020.0
2007-09-03 11:20:00,115.97,115.98,115.97,115.98,349500003.0
2007-09-03 11:21:00,115.98,115.98,115.97,115.97,221700005.0
2007-09-03 11:22:00,115.98,115.98,115.98,115.98,53800000.0
2007-09-03 11:23:00,115.98,116.0,115.98,115.99,1809900012.0
2007-09-03 11:24:00,115.99,115.99,115.97,115.98,812200002.0
2007-09-03 11:25:00,115.98,115.99,115.96,115.965,1298300000.0
2007-09-03 11:26:00,115.965,115.97,115.96,115.97,2089099986.0
2007-09-03 11:27:00,115.97,115.98,115.96,115.98,1126400004.0
2007-09-03 11:28:00,115.98,115.98,115.97,115.98,978300014.0
2007-09-03 11:29:00,115.98,115.98,115.95,115.96,1125000020.0
2007-09-03 11:30:00,115.96,115.97,115.96,115.97,839799993.0
2007-09-03 11:31:00,115.97,115.98,115.97,115.97,681600007.0
2007-09-03 11:32:00,115.97,115.97,115.96,115.97,684000014.0
2007-09-03 11:33:00,115.97,115.97,115.96,115.96,1030800020.0
2007-09-03 11:34:00,115.96,115.98,115.96,115.98,1774500018.0
2007-09-03 11:35:00,115.97,115.99,115.97,115.99,1900900023.0
2007-09-03 11:36:00,115.99,116.0,115.99,116.0,610900003.0
2007-09-03 11:37:00,116.0,116.0,115.98,115.99,460500001.0
2007-09-03 11:38:00,115.99,115.99,115.965,115.97,968000003.0
2007-09-03 11:39:00,115.97,115.98,115.965,115.97,193180001.0
2007-09-03 11:40:00,115.97,115.98,115.95,115.98,304400007.0
2007-09-03 11:41:00,115.98,115.98,115.97,115.98,203700001.0
2007-09-03 11:42:00,115.98,115.98,115.98,115.98,418399997.0
2007-09-03 11:43:00,115.98,116.0,115.98,115.995,979500008.0
2007-09-03 11:44:00,115.99,115.99,115.98,115.99,415299996.0
2007-09-03 11:45:00,115.99,115.99,115.975,115.98,940000000.0
2007-09-03 11:46:00,115.98,116.01,115.975,116.0,1222300018.0
2007-09-03 11:47:00,116.0,116.02,115.99,116.01,1864399986.0
2007-09-03 11:48:00,115.99,116.01,115.99,116.01,2092500028.0
2007-09-03 11:49:00,116.02,116.05,116.02,116.04,2092500028.0
2007-09-03 11:50:00,116.05,116.06,116.04,116.05,2092500028.0
2007-09-03 11:51:00,116.05,116.08,116.04,116.06,2092500028.0
2007-09-03 11:52:00,116.06,116.06,116.05,116.05,1881600001.0
2007-09-03 11:53:00,116.05,116.07,116.02,116.07,2098199993.0
2007-09-03 11:54:00,116.07,116.09,116.05,116.05,1517000007.0
2007-09-03 11:55:00,116.06,116.06,116.03,116.03,1517000007.0
2007-09-03 11:56:00,116.02,116.02,116.01,116.02,1517000007.0
2007-09-03 11:57:00,116.01,116.02,116.0,116.0,1517000007.0
2007-09-03 11:58:00,116.0,116.04,116.0,116.02,1517000007.0
2007-09-03 11:59:00,116.02,116.02,116.01,116.02,1422500037.0
2007-09-03 12:00:00,116.03,116.03,116.01,116.03,1422500037.0
2007-09-03 12:01:00,116.02,116.04,116.02,116.02,1422500037.0
2007-09-03 12:02:00,116.03,116.03,116.02,116.02,401499999.0
2007-09-03 12:03:00,116.02,116.03,116.01,116.02,266399997.0
2007-09-03 12:04:00,116.02,116.02,116.01,116.01,711000005.0
2007-09-03 12:05:00,116.01,116.01,116.01,116.01,1054700005.0
2007-09-03 12:06:00,116.01,116.02,116.01,116.02,1457500013.0
2007-09-03 12:07:00,116.0,116.01,116.0,116.0,1291799980.0
2007-09-03 12:08:00,116.02,116.02,116.0,116.01,1291799980.0
2007-09-03 12:09:00,116.01,116.02,116.0,116.01,790000003.0
2007-09-03 12:10:00,116.0,116.01,116.0,116.01,237800002.0
2007-09-03 12:11:00,116.01,116.01,116.005,116.005,86900000.0
2007-09-03 12:12:00,116.01,116.02,116.005,116.01,1123399994.0
2007-09-03 12:13:00,116.01,116.05,116.01,116.05,1701699991.0
2007-09-03 12:14:00,116.05,116.05,116.01,116.02,2017699996.0
2007-09-03 12:15:00,116.02,116.03,116.01,116.02,1727100009.0
2007-09-03 12:16:00,116.03,116.04,116.02,116.02,270500002.0
2007-09-03 12:17:00,116.02,116.02,116.01,116.02,1050500026.0
2007-09-03 12:18:00,116.02,116.03,116.02,116.02,1109799999.0
2007-09-03 12:19:00,116.02,116.03,116.02,116.02,1326200019.0
2007-09-03 12:20:00,116.02,116.02,116.01,116.02,1301999990.0
2007-09-03 12:21:00,116.02,116.02,116.01,116.02,420400001.0
2007-09-03 12:22:00,116.01,116.03,116.01,116.02,632500004.0
2007-09-03 12:23:00,116.02,116.03,116.02,116.03,744600012.0
2007-09-03 12:24:00,116.03,116.04,116.03,116.04,526500010.0
2007-09-03 12:25:00,116.04,116.04,116.03,116.03,1275500016.0
2007-09-03 12:26:00,116.03,116.04,116.02,116.04,757500007.0
2007-09-03 12:27:00,116.04,116.05,116.03,116.03,999600012.0
2007-09-03 12:28:00,116.03,116.04,116.03,116.03,796199997.0
2007-09-03 12:29:00,116.03,116.03,116.03,116.03,419000000.0
2007-09-03 12:30:00,116.04,116.05,116.03,116.03,1676800015.0
2007-09-03 12:31:00,116.04,116.05,116.04,116.045,418700004.0
2007-09-03 12:32:00,116.05,116.05,116.04,116.04,1757600015.0
2007-09-03 12:33:00,116.04,116.05,116.03,116.04,1490499991.0
2007-09-03 12:34:00,116.04,116.04,116.02,116.03,2048499993.0
2007-09-03 12:35:00,116.03,116.03,116.03,116.03,48000000.0
2007-09-03 12:36:00,116.025,116.03,116.025,116.03,76800000.0
2007-09-03 12:37:00,116.03,116.03,116.03,116.03,48000000.0
2007-09-03 12:38:00,116.03,116.03,116.025,116.03,49600000.0
2007-09-03 12:39:00,116.03,116.03,116.02,116.02,675100001.0
2007-09-03 12:40:00,116.02,116.02,116.02,116.02,343500000.0
2007-09-03 12:41:00,116.02,116.02,116.02,116.02,246800001.0
2007-09-03 12:42:00,116.02,116.02,116.01,116.01,200500000.0
2007-09-03 12:43:00,116.01,116.02,116.01,116.02,87200000.0
2007-09-03 12:44:00,116.02,116.03,116.015,116.025,61000000.0
2007-09-03 12:45:00,116.03,116.04,116.03,116.03,318099997.0
2007-09-03 12:46:00,116.03,116.03,116.02,116.03,737400019.0
2007-09-03 12:47:00,116.03,116.04,116.01,116.02,1674999986.0
2007-09-03 12:48:00,116.01,116.02,116.01,116.02,490900011.0
2007-09-03 12:49:00,116.02,116.02,116.01,116.01,530099999.0
2007-09-03 12:50:00,116.01,116.01,116.01,116.01,639000008.0
2007-09-03 12:51:00,116.01,116.02,116.005,116.01,874700001.0
2007-09-03 12:52:00,116.01,116.01,116.0,116.01,133199998.0
2007-09-03 12:53:00,116.01,116.01,116.0,116.0,890900016.0
2007-09-03 12:54:00,116.0,116.0,116.0,116.0,382700007.0
2007-09-03 12:55:00,116.0,116.0,115.98,115.98,496500012.0
2007-09-03 12:56:00,115.99,115.99,115.98,115.98,647699996.0
2007-09-03 12:57:00,115.98,115.99,115.98,115.98,517099998.0
2007-09-03 12:58:00,115.98,115.99,115.975,115.975,776999997.0
2007-09-03 12:59:00,115.99,115.99,115.95,115.96,1608000012.0
2007-09-03 13:00:00,115.96,115.96,115.92,115.93,838499997.0
2007-09-03 13:01:00,115.92,115.96,115.92,115.93,838499997.0
2007-09-03 13:02:00,115.88,115.91,115.87,115.87,838499997.0
2007-09-03 13:03:00,115.86,115.86,115.77,115.82,838499997.0
2007-09-03 13:04:00,115.8,115.84,115.79,115.83,838499997.0
2007-09-03 13:05:00,115.85,115.86,115.83,115.85,838499997.0
2007-09-03 13:06:00,115.88,115.88,115.86,115.86,838499997.0
2007-09-03 13:07:00,115.86,115.86,115.83,115.835,838499997.0
2007-09-03 13:08:00,115.84,115.85,115.835,115.85,341399996.0
2007-09-03 13:09:00,115.85,115.88,115.85,115.88,859300005.0
2007-09-03 13:10:00,115.87,115.88,115.87,115.88,471999998.0
2007-09-03 13:11:00,115.88,115.93,115.88,115.93,1344199994.0
2007-09-03 13:12:00,115.93,115.94,115.92,115.93,1018300014.0
2007-09-03 13:13:00,115.94,115.95,115.91,115.92,1018300014.0
2007-09-03 13:14:00,115.91,115.92,115.89,115.91,1455899991.0
2007-09-03 13:15:00,115.92,115.92,115.89,115.89,1455899991.0
2007-09-03 13:16:00,115.9,115.9,115.85,115.86,1455899991.0
2007-09-03 13:17:00,115.87,115.89,115.86,115.87,1455899991.0
2007-09-03 13:18:00,115.88,115.88,115.87,115.87,462600018.0
2007-09-03 13:19:00,115.87,115.88,115.85,115.86,1958400030.0
2007-09-03 13:20:00,115.86,115.87,115.86,115.86,1109400004.0
2007-09-03 13:21:00,115.86,115.87,115.86,115.86,1274600015.0
2007-09-03 13:22:00,115.86,115.88,115.86,115.88,1181300000.0
2007-09-03 13:23:00,115.88,115.88,115.88,115.88,93900000.0
2007-09-03 13:24:00,115.88,115.88,115.88,115.88,137000005.0
2007-09-03 13:25:00,115.87,115.88,115.86,115.87,1173200004.0
2007-09-03 13:26:00,115.89,115.89,115.88,115.885,1173200004.0
2007-09-03 13:27:00,115.89,115.89,115.87,115.88,700500008.0
2007-09-03 13:28:00,115.88,115.88,115.87,115.88,899099999.0
2007-09-03 13:29:00,115.88,115.88,115.86,115.86,1339000026.0
2007-09-03 13:30:00,115.86,115.865,115.85,115.85,1231199988.0
2007-09-03 13:31:00,115.85,115.86,115.85,115.85,1295199990.0
2007-09-03 13:32:00,115.85,115.85,115.84,115.84,769899999.0
2007-09-03 13:33:00,115.84,115.86,115.84,115.86,525099995.0
2007-09-03 13:34:00,115.85,115.85,115.84,115.85,470699998.0
2007-09-03 13:35:00,115.85,115.86,115.84,115.86,2079700001.0
2007-09-03 13:36:00,115.86,115.88,115.86,115.86,1122299996.0
2007-09-03 13:37:00,115.87,115.87,115.87,115.87,250300003.0
2007-09-03 13:38:00,115.87,115.9,115.87,115.9,983200003.0
2007-09-03 13:39:00,115.9,115.93,115.89,115.93,981100002.0
2007-09-03 13:40:00,115.925,115.94,115.925,115.94,162399999.0
2007-09-03 13:41:00,115.92,115.92,115.89,115.9,1672900013.0
2007-09-03 13:42:00,115.91,115.92,115.89,115.91,1672900013.0
2007-09-03 13:43:00,115.905,115.92,115.89,115.9,1712200010.0
2007-09-03 13:44:00,115.89,115.91,115.89,115.91,1978399976.0
2007-09-03 13:45:00,115.91,115.91,115.89,115.89,1965299984.0
2007-09-03 13:46:00,115.89,115.92,115.89,115.915,887199998.0
2007-09-03 13:47:00,115.915,115.92,115.9,115.91,1321100004.0
2007-09-03 13:48:00,115.91,115.91,115.89,115.9,696700006.0
2007-09-03 13:49:00,115.9,115.9,115.88,115.885,1815500011.0
2007-09-03 13:50:00,115.885,115.885,115.87,115.88,1866400022.0
2007-09-03 13:51:00,115.88,115.88,115.86,115.87,1720600020.0
2007-09-03 13:52:00,115.87,115.89,115.87,115.89,1064500013.0
2007-09-03 13:53:00,115.87,115.89,115.87,115.88,1991200030.0
2007-09-03 13:54:00,115.89,115.9,115.88,115.89,1991200030.0
2007-09-03 13:55:00,115.89,115.89,115.87,115.88,1643300019.0
2007-09-03 13:56:00,115.89,115.89,115.88,115.89,1643300019.0
2007-09-03 13:57:00,115.88,115.89,115.88,115.89,778000025.0
2007-09-03 13:58:00,115.89,115.89,115.89,115.89,1404000009.0
2007-09-03 13:59:00,115.87,115.88,115.86,115.87,408300005.0
2007-09-03 14:00:00,115.88,115.88,115.87,115.87,408300005.0
2007-09-03 14:01:00,115.87,115.87,115.85,115.85,1032000010.0
2007-09-03 14:02:00,115.84,115.85,115.81,115.84,665300001.0
2007-09-03 14:03:00,115.85,115.87,115.85,115.87,665300001.0
2007-09-03 14:04:00,115.87,115.87,115.87,115.87,133200000.0
2007-09-03 14:05:00,115.87,115.88,115.86,115.86,1358000002.0
2007-09-03 14:06:00,115.86,115.86,115.86,115.86,65999999.0
2007-09-03 14:07:00,115.86,115.86,115.85,115.85,692000010.0
2007-09-03 14:08:00,115.85,115.86,115.84,115.84,1335900021.0
2007-09-03 14:09:00,115.84,115.86,115.84,115.85,1534399998.0
2007-09-03 14:10:00,115.85,115.85,115.83,115.84,1689800002.0
2007-09-03 14:11:00,115.85,115.87,115.84,115.87,1152800005.0
2007-09-03 14:12:00,115.85,115.86,115.83,115.84,1848199989.0
2007-09-03 14:13:00,115.83,115.83,115.81,115.82,1848199989.0
2007-09-03 14:14:00,115.81,115.82,115.77,115.77,1848199989.0
2007-09-03 14:15:00,115.78,115.82,115.77,115.78,1848199989.0
2007-09-03 14:16:00,115.79,115.79,115.76,115.79,1848199989.0
2007-09-03 14:17:00,115.8,115.8,115.78,115.795,1848199989.0
2007-09-03 14:18:00,115.79,115.81,115.79,115.8,186300002.0
2007-09-03 14:19:00,115.81,115.81,115.78,115.78,2069800005.0
2007-09-03 14:20:00,115.78,115.79,115.77,115.78,1778099990.0
2007-09-03 14:21:00,115.79,115.8,115.78,115.78,1778099990.0
2007-09-03 14:22:00,115.79,115.8,115.79,115.79,1778099990.0
2007-09-03 14:23:00,115.79,115.79,115.78,115.785,984000005.0
2007-09-03 14:24:00,115.79,115.79,115.78,115.79,614099998.0
2007-09-03 14:25:00,115.79,115.8,115.79,115.79,1096800028.0
2007-09-03 14:26:00,115.785,115.8,115.785,115.8,1091900015.0
2007-09-03 14:27:00,115.8,115.82,115.8,115.82,1123200037.0
2007-09-03 14:28:00,115.82,115.83,115.81,115.83,1662899999.0
2007-09-03 14:29:00,115.825,115.84,115.82,115.83,1872900009.0
2007-09-03 14:30:00,115.83,115.83,115.81,115.815,1718599991.0
2007-09-03 14:31:00,115.81,115.82,115.79,115.79,630100002.0
2007-09-03 14:32:00,115.795,115.81,115.795,115.8,630100002.0
2007-09-03 14:33:00,115.79,115.8,115.78,115.8,1447799989.0
2007-09-03 14:34:00,115.8,115.81,115.795,115.8,1742099995.0
2007-09-03 14:35:00,115.8,115.81,115.8,115.8,1720600045.0
2007-09-03 14:36:00,115.8,115.8,115.77,115.77,1323399998.0
2007-09-03 14:37:00,115.78,115.8,115.78,115.79,1323399998.0
2007-09-03 14:38:00,115.77,115.78,115.72,115.72,1778600010.0
2007-09-03 14:39:00,115.73,115.76,115.72,115.75,1778600010.0
2007-09-03 14:40:00,115.74,115.74,115.71,115.71,2127100000.0
2007-09-03 14:41:00,115.73,115.74,115.68,115.71,2127100000.0
2007-09-03 14:42:00,115.69,115.72,115.69,115.71,1427200028.0
2007-09-03 14:43:00,115.72,115.74,115.72,115.73,1427200028.0
2007-09-03 14:44:00,115.74,115.76,115.74,115.75,1858100006.0
2007-09-03 14:45:00,115.76,115.79,115.75,115.78,1858100006.0
2007-09-03 14:46:00,115.78,115.79,115.77,115.77,1858100006.0
2007-09-03 14:47:00,115.77,115.77,115.75,115.75,758400006.0
2007-09-03 14:48:00,115.755,115.77,115.755,115.77,1068500000.0
2007-09-03 14:49:00,115.77,115.77,115.75,115.77,480900003.0
2007-09-03 14:50:00,115.76,115.76,115.76,115.76,849699973.0
2007-09-03 14:51:00,115.77,115.77,115.74,115.74,565900003.0
2007-09-03 14:52:00,115.73,115.74,115.7,115.7,565900003.0
2007-09-03 14:53:00,115.71,115.73,115.71,115.73,565900003.0
2007-09-03 14:54:00,115.73,115.74,115.72,115.72,780399998.0
2007-09-03 14:55:00,115.72,115.725,115.72,115.72,621700000.0
2007-09-03 14:56:00,115.72,115.74,115.72,115.74,1046500005.0
2007-09-03 14:57:00,115.74,115.74,115.72,115.73,1724999985.0
2007-09-03 14:58:00,115.74,115.74,115.74,115.74,1724999985.0
2007-09-03 14:59:00,115.74,115.75,115.74,115.75,427800002.0
2007-09-03 15:00:00,115.75,115.75,115.73,115.73,987999999.0
2007-09-03 15:01:00,115.74,115.75,115.73,115.75,1381499999.0
2007-09-03 15:02:00,115.75,115.75,115.73,115.74,2045999990.0
2007-09-03 15:03:00,115.74,115.78,115.73,115.76,1988199977.0
2007-09-03 15:04:00,115.77,115.79,115.765,115.765,1988199977.0
2007-09-03 15:05:00,115.765,115.78,115.765,115.77,1842899987.0
2007-09-03 15:06:00,115.77,115.78,115.77,115.78,638699999.0
2007-09-03 15:07:00,115.78,115.79,115.78,115.785,429200000.0
2007-09-03 15:08:00,115.79,115.79,115.78,115.78,1807500034.0
2007-09-03 15:09:00,115.78,115.78,115.78,115.78,936700026.0
2007-09-03 15:10:00,115.78,115.8,115.77,115.8,1283099988.0
2007-09-03 15:11:00,115.81,115.82,115.8,115.81,1283099988.0
2007-09-03 15:12:00,115.8,115.81,115.8,115.81,1415500009.0
2007-09-03 15:13:00,115.81,115.84,115.81,115.83,1415500009.0
2007-09-03 15:14:00,115.83,115.85,115.83,115.845,1999299981.0
2007-09-03 15:15:00,115.85,115.86,115.83,115.84,1883700004.0
2007-09-03 15:16:00,115.85,115.86,115.835,115.84,1883700004.0
2007-09-03 15:17:00,115.84,115.85,115.835,115.84,434300000.0
2007-09-03 15:18:00,115.84,115.84,115.835,115.84,505500002.0
2007-09-03 15:19:00,115.84,115.84,115.8,115.83,1162400027.0
2007-09-03 15:20:00,115.82,115.83,115.82,115.83,1162400027.0
2007-09-03 15:21:00,115.84,115.85,115.84,115.84,1162400027.0
2007-09-03 15:22:00,115.84,115.84,115.82,115.83,2058100020.0
2007-09-03 15:23:00,115.82,115.84,115.82,115.83,701900007.0
2007-09-03 15:24:00,115.82,115.83,115.8,115.81,1503000009.0
2007-09-03 15:25:00,115.8,115.82,115.8,115.81,1503000009.0
2007-09-03 15:26:00,115.81,115.81,115.8,115.81,963300007.0
2007-09-03 15:27:00,115.81,115.82,115.8,115.81,1218699996.0
2007-09-03 15:28:00,115.81,115.82,115.81,115.81,584399995.0
2007-09-03 15:29:00,115.81,115.81,115.8,115.81,762699995.0
2007-09-03 15:30:00,115.81,115.81,115.8,115.81,1110799980.0
2007-09-03 15:31:00,115.81,115.81,115.81,115.81,228899998.0
2007-09-03 15:32:00,115.79,115.83,115.79,115.83,1548900017.0
2007-09-03 15:33:00,115.84,115.86,115.83,115.85,1548900017.0
2007-09-03 15:34:00,115.86,115.86,115.83,115.85,1548900017.0
2007-09-03 15:35:00,115.84,115.85,115.83,115.84,1356700030.0
2007-09-03 15:36:00,115.85,115.86,115.85,115.85,1356700030.0
2007-09-03 15:37:00,115.85,115.85,115.83,115.83,110800001.0
2007-09-03 15:38:00,115.84,115.85,115.83,115.84,110800001.0
2007-09-03 15:39:00,115.85,115.85,115.83,115.84,110800001.0
2007-09-03 15:40:00,115.83,115.85,115.83,115.84,1386699999.0
2007-09-03 15:41:00,115.84,115.845,115.83,115.83,193000001.0
2007-09-03 15:42:00,115.835,115.84,115.82,115.83,493699987.0
2007-09-03 15:43:00,115.83,115.84,115.83,115.83,33400000.0
2007-09-03 15:44:00,115.83,115.83,115.8,115.81,411200008.0
2007-09-03 15:45:00,115.805,115.81,115.805,115.81,411200008.0
2007-09-03 15:46:00,115.81,115.82,115.8,115.81,1034339989.0
2007-09-03 15:47:00,115.81,115.81,115.8,115.81,1475699992.0
2007-09-03 15:48:00,115.81,115.82,115.81,115.82,1347039996.0
2007-09-03 15:49:00,115.82,115.82,115.81,115.82,993100005.0
2007-09-03 15:50:00,115.82,115.83,115.82,115.83,714999997.0
2007-09-03 15:51:00,115.83,115.83,115.83,115.83,25000000.0
2007-09-03 15:52:00,115.83,115.83,115.83,115.83,354200009.0
2007-09-03 15:53:00,115.83,115.84,115.83,115.83,1140500005.0
2007-09-03 15:54:00,115.83,115.85,115.83,115.85,1503099987.0
2007-09-03 15:55:00,115.85,115.86,115.84,115.85,153200002.0
2007-09-03 15:56:00,115.85,115.86,115.85,115.85,1364000011.0
2007-09-03 15:57:00,115.85,115.86,115.84,115.86,615300008.0
2007-09-03 15:58:00,115.86,115.87,115.84,115.87,949600020.0
2007-09-03 15:59:00,115.87,115.89,115.86,115.86,1145300013.0
2007-09-03 16:00:00,115.87,115.87,115.86,115.86,1145300013.0
2007-09-03 16:01:00,115.87,115.88,115.86,115.88,487599995.0
2007-09-03 16:02:00,115.88,115.88,115.87,115.87,850900013.0
2007-09-03 16:03:00,115.87,115.87,115.86,115.87,569100012.0
2007-09-03 16:04:00,115.86,115.87,115.86,115.87,287400004.0
2007-09-03 16:05:00,115.87,115.88,115.87,115.88,375900003.0
2007-09-03 16:06:00,115.88,115.88,115.87,115.87,1471300003.0
2007-09-03 16:07:00,115.87,115.88,115.87,115.88,224500000.0
2007-09-03 16:08:00,115.88,115.9,115.87,115.9,630799989.0
2007-09-03 16:09:00,115.9,115.91,115.9,115.9,1240300002.0
2007-09-03 16:10:00,115.87,115.89,115.87,115.88,1101100010.0
2007-09-03 16:11:00,115.89,115.9,115.88,115.89,1101100010.0
2007-09-03 16:12:00,115.89,115.91,115.89,115.91,1605999994.0
2007-09-03 16:13:00,115.91,115.94,115.91,115.92,2045599995.0
2007-09-03 16:14:00,115.92,115.92,115.91,115.92,2080099979.0
2007-09-03 16:15:00,115.92,115.93,115.9,115.92,1424400000.0
2007-09-03 16:16:00,115.91,115.91,115.91,115.91,15300000.0
2007-09-03 16:17:00,115.91,115.91,115.89,115.9,214700000.0
2007-09-03 16:18:00,115.89,115.9,115.88,115.89,1438100013.0
2007-09-03 16:19:00,115.89,115.9,115.875,115.89,1432300003.0
2007-09-03 16:20:00,115.89,115.9,115.87,115.87,1003599994.0
2007-09-03 16:21:00,115.87,115.88,115.87,115.88,126419999.0
2007-09-03 16:22:00,115.875,115.875,115.875,115.875,4000.0
2007-09-03 16:23:00,115.875,115.88,115.87,115.875,80918002.0
2007-09-03 16:24:00,115.86,115.865,115.86,115.865,432200000.0
2007-09-03 16:25:00,115.87,115.87,115.85,115.85,1186800000.0
2007-09-03 16:26:00,115.85,115.87,115.85,115.86,1006799996.0
2007-09-03 16:27:00,115.86,115.87,115.85,115.86,319000006.0
2007-09-03 16:28:00,115.86,115.86,115.86,115.86,119400002.0
2007-09-03 16:29:00,115.87,115.87,115.865,115.865,8800000.0
2007-09-03 16:30:00,115.86,115.86,115.85,115.86,457899999.0
2007-09-03 16:31:00,115.86,115.86,115.85,115.85,401399998.0
2007-09-03 16:32:00,115.85,115.85,115.825,115.83,898400001.0
2007-09-03 16:33:00,115.83,115.84,115.82,115.84,1833500017.0
2007-09-03 16:34:00,115.83,115.84,115.83,115.83,347899999.0
2007-09-03 16:35:00,115.83,115.84,115.825,115.83,493599996.0
2007-09-03 16:36:00,115.83,115.84,115.825,115.825,867099993.0
2007-09-03 16:37:00,115.825,115.84,115.82,115.83,658600015.0
2007-09-03 16:38:00,115.83,115.84,115.83,115.84,862600005.0
2007-09-03 16:39:00,115.84,115.85,115.83,115.84,1508900018.0
2007-09-03 16:40:00,115.84,115.85,115.84,115.84,445999995.0
2007-09-03 16:41:00,115.85,115.85,115.84,115.85,1560099997.0
2007-09-03 16:42:00,115.85,115.85,115.84,115.85,1434299997.0
2007-09-03 16:43:00,115.84,115.85,115.84,115.84,255399994.0
2007-09-03 16:44:00,115.85,115.85,115.84,115.84,231599996.0
2007-09-03 16:46:00,115.85,115.85,115.84,115.85,241900009.0
2007-09-03 16:47:00,115.85,115.85,115.84,115.84,803599993.0
2007-09-03 16:48:00,115.84,115.84,115.84,115.84,99800000.0
2007-09-03 16:49:00,115.82,115.83,115.79,115.8,1638000013.0
2007-09-03 16:50:00,115.81,115.82,115.79,115.79,1638000013.0
2007-09-03 16:51:00,115.77,115.79,115.74,115.76,1678700001.0
2007-09-03 16:52:00,115.75,115.77,115.73,115.73,1678700001.0
2007-09-03 16:53:00,115.74,115.77,115.74,115.77,1678700001.0
2007-09-03 16:54:00,115.77,115.78,115.76,115.78,1683200008.0
2007-09-03 16:55:00,115.78,115.78,115.765,115.78,1435399987.0
2007-09-03 16:56:00,115.76,115.77,115.74,115.75,1573600016.0
2007-09-03 16:57:00,115.74,115.75,115.72,115.74,1573600016.0
2007-09-03 16:58:00,115.73,115.74,115.69,115.73,1573600016.0
2007-09-03 16:59:00,115.71,115.88,115.71,115.88,1573600016.0
2007-09-03 17:00:00,115.85,115.87,115.83,115.84,1573600016.0
2007-09-03 17:01:00,115.85,115.88,115.83,115.84,1573600016.0
2007-09-03 17:02:00,115.86,115.89,115.84,115.88,1573600016.0
2007-09-03 17:03:00,115.87,115.9,115.86,115.89,1573600016.0
2007-09-03 17:04:00,115.9,115.92,115.84,115.85,1573600016.0
2007-09-03 17:05:00,115.85,115.87,115.85,115.86,888800012.0
2007-09-03 17:06:00,115.86,115.86,115.84,115.86,493900009.0
2007-09-03 17:07:00,115.86,115.86,115.86,115.86,27900000.0
2007-09-03 17:08:00,115.86,115.89,115.86,115.87,1472200036.0
2007-09-03 17:09:00,115.87,115.87,115.84,115.85,353400004.0
2007-09-03 17:10:00,115.85,115.86,115.84,115.86,881300017.0
2007-09-03 17:11:00,115.86,115.86,115.83,115.83,463100007.0
2007-09-03 17:12:00,115.83,115.85,115.83,115.83,1597000017.0
2007-09-03 17:13:00,115.82,115.86,115.82,115.845,1836600016.0
2007-09-03 17:14:00,115.84,115.86,115.83,115.86,1140700019.0
2007-09-03 17:15:00,115.86,115.87,115.85,115.86,765000019.0
2007-09-03 17:16:00,115.86,115.88,115.86,115.88,1611100009.0
2007-09-03 17:17:00,115.88,115.88,115.86,115.88,2095500020.0
2007-09-03 17:18:00,115.88,115.89,115.87,115.89,415800007.0
2007-09-03 17:19:00,115.89,115.89,115.85,115.85,987700024.0
2007-09-03 17:20:00,115.85,115.88,115.84,115.87,1245900025.0
2007-09-03 17:21:00,115.87,115.87,115.86,115.87,357200004.0
2007-09-03 17:22:00,115.87,115.87,115.87,115.87,121300003.0
2007-09-03 17:23:00,115.87,115.87,115.87,115.87,2400000.0
2007-09-03 17:24:00,115.87,115.87,115.84,115.85,675600005.0
2007-09-03 17:25:00,115.85,115.86,115.84,115.84,1090400029.0
2007-09-03 17:26:00,115.84,115.85,115.83,115.84,1431200024.0
2007-09-03 17:27:00,115.84,115.86,115.83,115.85,1998900039.0
2007-09-03 17:28:00,115.85,115.87,115.85,115.85,1016600011.0
2007-09-03 17:29:00,115.85,115.85,115.82,115.84,1639400035.0
2007-09-03 17:30:00,115.84,115.86,115.84,115.85,1397000016.0
2007-09-03 17:31:00,115.85,115.86,115.85,115.85,615200005.0
2007-09-03 17:32:00,115.86,115.86,115.84,115.84,581000005.0
2007-09-03 17:33:00,115.83,115.86,115.83,115.85,80500000.0
2007-09-03 17:34:00,115.86,115.86,115.83,115.84,514799995.0
2007-09-03 17:35:00,115.84,115.84,115.82,115.83,490000009.0
2007-09-03 17:36:00,115.83,115.84,115.83,115.84,688499994.0
2007-09-03 17:37:00,115.84,115.86,115.84,115.86,198599995.0
2007-09-03 17:38:00,115.86,115.86,115.86,115.86,3400000.0
2007-09-03 17:39:00,115.86,115.86,115.85,115.85,11100000.0
2007-09-03 17:40:00,115.85,115.85,115.85,115.85,1000000.0
2007-09-03 17:41:00,115.85,115.85,115.84,115.85,42200000.0
2007-09-03 17:42:00,115.85,115.85,115.8,115.8,356499999.0
2007-09-03 17:43:00,115.8,115.81,115.8,115.81,532700007.0
2007-09-03 17:44:00,115.81,115.83,115.81,115.83,1422400047.0
2007-09-03 17:45:00,115.83,115.85,115.8,115.83,944800019.0
2007-09-03 17:46:00,115.83,115.84,115.82,115.84,944800019.0
2007-09-03 17:47:00,115.84,115.89,115.84,115.87,1568900038.0
2007-09-03 17:48:00,115.88,115.88,115.84,115.86,903800018.0
2007-09-03 17:49:00,115.86,115.86,115.84,115.85,903800018.0
2007-09-03 17:50:00,115.85,115.86,115.835,115.84,253800002.0
2007-09-03 17:51:00,115.835,115.845,115.835,115.845,77300001.0
2007-09-03 17:52:00,115.85,115.85,115.84,115.84,24400000.0
2007-09-03 17:53:00,115.84,115.85,115.84,115.845,213000001.0
2007-09-03 17:54:00,115.85,115.85,115.845,115.845,8000000.0
2007-09-03 17:55:00,115.85,115.865,115.845,115.85,290799999.0
2007-09-03 17:56:00,115.86,115.86,115.85,115.86,79400000.0
2007-09-03 17:57:00,115.855,115.86,115.84,115.84,200700000.0
2007-09-03 17:58:00,115.84,115.84,115.82,115.83,498700007.0
2007-09-03 17:59:00,115.82,115.88,115.82,115.83,1093099986.0
2007-09-03 18:00:00,115.84,115.865,115.84,115.86,511100000.0
2007-09-03 18:01:00,115.86,115.88,115.855,115.865,412999999.0
2007-09-03 18:02:00,115.865,115.88,115.865,115.88,9500000.0
2007-09-03 18:03:00,115.88,115.88,115.865,115.88,27800000.0
2007-09-03 18:04:00,115.88,115.88,115.88,115.88,17600000.0
2007-09-03 18:05:00,115.88,115.88,115.88,115.88,150400001.0
2007-09-03 18:06:00,115.88,115.88,115.88,115.88,4800000.0
2007-09-03 18:07:00,115.88,115.88,115.88,115.88,3200000.0
2007-09-03 18:08:00,115.88,115.88,115.88,115.88,1600000.0
2007-09-03 18:09:00,115.88,115.88,115.88,115.88,239199999.0
2007-09-03 18:10:00,115.88,115.88,115.87,115.87,37400000.0
2007-09-03 18:11:00,115.87,115.88,115.84,115.85,1238600005.0
2007-09-03 18:12:00,115.85,115.86,115.83,115.84,848700001.0
2007-09-03 18:13:00,115.84,115.84,115.84,115.84,325700012.0
2007-09-03 18:14:00,115.84,115.84,115.83,115.84,235900009.0
2007-09-03 18:15:00,115.84,115.84,115.81,115.82,235399999.0
2007-09-03 18:16:00,115.82,115.82,115.81,115.82,188400000.0
2007-09-03 18:17:00,115.82,115.82,115.81,115.82,370300002.0
2007-09-03 18:18:00,115.82,115.82,115.81,115.82,293500004.0
2007-09-03 18:19:00,115.82,115.82,115.81,115.81,460199992.0
2007-09-03 18:20:00,115.82,115.83,115.82,115.82,276799999.0
2007-09-03 18:21:00,115.82,115.82,115.81,115.81,306300006.0
2007-09-03 18:22:00,115.82,115.83,115.82,115.83,125400000.0
2007-09-03 18:23:00,115.83,115.83,115.83,115.83,272400010.0
2007-09-03 18:24:00,115.83,115.84,115.83,115.84,75600000.0
2007-09-03 18:25:00,115.84,115.84,115.84,115.84,119400000.0
2007-09-03 18:26:00,115.84,115.87,115.83,115.87,620200010.0
2007-09-03 18:27:00,115.87,115.87,115.86,115.86,338700000.0
2007-09-03 18:28:00,115.87,115.87,115.86,115.87,97500000.0
2007-09-03 18:29:00,115.87,115.88,115.87,115.87,80800000.0
2007-09-03 18:30:00,115.87,115.88,115.86,115.88,304600000.0
2007-09-03 18:31:00,115.88,115.88,115.85,115.85,103800000.0
2007-09-03 18:32:00,115.85,115.85,115.85,115.85,198600008.0
2007-09-03 18:33:00,115.85,115.85,115.85,115.85,184600006.0
2007-09-03 18:34:00,115.85,115.85,115.82,115.83,235600000.0
2007-09-03 18:35:00,115.83,115.83,115.82,115.82,122600003.0
2007-09-03 18:36:00,115.83,115.83,115.83,115.83,28000000.0
2007-09-03 18:37:00,115.83,115.83,115.76,115.76,411300002.0
2007-09-03 18:38:00,115.76,115.78,115.76,115.78,50600000.0
2007-09-03 18:39:00,115.78,115.8,115.78,115.8,91100002.0
2007-09-03 18:40:00,115.8,115.82,115.8,115.81,122370002.0
2007-09-03 18:41:00,115.81,115.81,115.81,115.81,6000000.0
2007-09-03 18:42:00,115.79,115.79,115.78,115.78,107800000.0
2007-09-03 18:43:00,115.78,115.79,115.77,115.77,284399995.0
2007-09-03 18:44:00,115.78,115.8,115.78,115.8,114000000.0
2007-09-03 18:45:00,115.8,115.81,115.8,115.81,93000000.0
2007-09-03 18:46:00,115.81,115.81,115.78,115.78,177400006.0
2007-09-03 18:47:00,115.8,115.8,115.78,115.8,1805500005.0
2007-09-03 18:48:00,115.8,115.8,115.79,115.8,1418200031.0
2007-09-03 18:49:00,115.8,115.82,115.79,115.82,1725000018.0
2007-09-03 18:50:00,115.81,115.83,115.81,115.81,316700004.0
2007-09-03 18:51:00,115.82,115.82,115.82,115.82,108000000.0
2007-09-03 18:52:00,115.83,115.83,115.82,115.82,88500001.0
2007-09-03 18:53:00,115.83,115.83,115.8,115.81,580799986.0
2007-09-03 18:54:00,115.81,115.81,115.77,115.77,404199997.0
2007-09-03 18:55:00,115.78,115.78,115.78,115.78,58000000.0
2007-09-03 18:56:00,115.78,115.79,115.77,115.77,207100007.0
2007-09-03 18:57:00,115.78,115.78,115.78,115.78,116700006.0
2007-09-03 18:58:00,115.78,115.79,115.78,115.79,199600004.0
2007-09-03 18:59:00,115.79,115.8,115.79,115.79,366299998.0
2007-09-03 19:00:00,115.79,115.79,115.79,115.79,192500000.0
2007-09-03 19:01:00,115.79,115.79,115.79,115.79,66300000.0
2007-09-03 19:02:00,115.78,115.79,115.78,115.78,441599989.0
2007-09-03 19:03:00,115.78,115.78,115.78,115.78,336999990.0
2007-09-03 19:04:00,115.78,115.78,115.78,115.78,147600000.0
2007-09-03 19:05:00,115.78,115.78,115.78,115.78,45000000.0
2007-09-03 19:06:00,115.77,115.77,115.76,115.76,90000000.0
2007-09-03 19:07:00,115.76,115.76,115.76,115.76,248000000.0
2007-09-03 19:08:00,115.76,115.77,115.74,115.75,916000006.0
2007-09-03 19:09:00,115.76,115.76,115.76,115.76,387300000.0
2007-09-03 19:10:00,115.76,115.77,115.75,115.77,229799998.0
2007-09-03 19:11:00,115.77,115.77,115.76,115.76,209999996.0
2007-09-03 19:12:00,115.76,115.77,115.76,115.77,91700000.0
2007-09-03 19:13:00,115.77,115.81,115.77,115.8,664200008.0
2007-09-03 19:14:00,115.8,115.8,115.8,115.8,18000000.0
2007-09-03 19:15:00,115.8,115.8,115.79,115.8,114000004.0
2007-09-03 19:16:00,115.8,115.8,115.78,115.79,606100028.0
2007-09-03 19:17:00,115.79,115.8,115.79,115.8,94900002.0
2007-09-03 19:18:00,115.8,115.8,115.79,115.79,321500008.0
2007-09-03 19:19:00,115.79,115.79,115.78,115.78,39000000.0
2007-09-03 19:20:00,115.78,115.78,115.78,115.78,247900002.0
2007-09-03 19:21:00,115.78,115.79,115.77,115.78,353899999.0
2007-09-03 19:22:00,115.78,115.78,115.78,115.78,234000000.0
2007-09-03 19:23:00,115.78,115.78,115.78,115.78,124799996.0
2007-09-03 19:24:00,115.78,115.78,115.78,115.78,62200000.0
2007-09-03 19:25:00,115.78,115.78,115.78,115.78,371699986.0
2007-09-03 19:26:00,115.78,115.79,115.78,115.79,133299996.0
2007-09-03 19:27:00,115.79,115.79,115.79,115.79,71800000.0
2007-09-03 19:28:00,115.79,115.79,115.79,115.79,155600000.0
2007-09-03 19:29:00,115.79,115.79,115.79,115.79,69800000.0
2007-09-03 19:30:00,115.79,115.79,115.79,115.79,69800000.0
2007-09-03 19:31:00,115.79,115.79,115.79,115.79,61800000.0
2007-09-03 19:32:00,115.79,115.79,115.79,115.79,26900000.0
2007-09-03 19:33:00,115.79,115.79,115.78,115.78,122499999.0
2007-09-03 19:34:00,115.79,115.81,115.79,115.81,662600022.0
2007-09-03 19:35:00,115.81,115.81,115.8,115.81,174599998.0
2007-09-03 19:36:00,115.81,115.83,115.81,115.83,434600015.0
2007-09-03 19:37:00,115.84,115.89,115.84,115.88,778500014.0
2007-09-03 19:38:00,115.87,115.89,115.87,115.88,205900004.0
2007-09-03 19:39:00,115.88,115.88,115.87,115.87,531100006.0
2007-09-03 19:40:00,115.87,115.88,115.87,115.88,22800000.0
2007-09-03 19:41:00,115.88,115.88,115.87,115.87,24600000.0
2007-09-03 19:42:00,115.87,115.87,115.87,115.87,108500000.0
2007-09-03 19:43:00,115.87,115.87,115.87,115.87,275000000.0
2007-09-03 19:44:00,115.87,115.87,115.86,115.87,284399998.0
2007-09-03 19:45:00,115.87,115.89,115.87,115.89,180500000.0
2007-09-03 19:46:00,115.89,115.89,115.89,115.89,33000000.0
2007-09-03 19:47:00,115.89,115.89,115.89,115.89,18000000.0
2007-09-03 19:48:00,115.89,115.93,115.89,115.9,912600026.0
2007-09-03 19:49:00,115.91,115.91,115.87,115.87,551900006.0
2007-09-03 19:50:00,115.87,115.91,115.86,115.88,904200012.0
2007-09-03 19:51:00,115.87,115.92,115.85,115.92,444599999.0
2007-09-03 19:52:00,115.91,115.91,115.86,115.88,760000004.0
2007-09-03 19:53:00,115.87,115.88,115.84,115.88,1463100026.0
2007-09-03 19:54:00,115.87,115.88,115.86,115.88,1007200015.0
2007-09-03 19:55:00,115.88,115.88,115.87,115.88,103000000.0
2007-09-03 19:56:00,115.88,115.88,115.88,115.88,18000000.0
2007-09-03 19:57:00,115.88,115.88,115.86,115.87,498500006.0
2007-09-03 19:58:00,115.88,115.88,115.85,115.86,778400012.0
2007-09-03 19:59:00,115.85,115.86,115.84,115.86,285300004.0
2007-09-03 20:00:00,115.86,115.86,115.86,115.86,27000000.0
2007-09-03 20:01:00,115.86,115.86,115.86,115.86,27000000.0
2007-09-03 20:02:00,115.86,115.86,115.84,115.85,212700006.0
2007-09-03 20:03:00,115.86,115.86,115.84,115.85,389800006.0
2007-09-03 20:04:00,115.85,115.87,115.84,115.86,547100006.0
2007-09-03 20:05:00,115.86,115.86,115.85,115.85,79200002.0
2007-09-03 20:07:00,115.86,115.86,115.86,115.86,26000000.0
2007-09-03 20:08:00,115.86,115.87,115.86,115.86,29000000.0
2007-09-03 20:09:00,115.86,115.87,115.86,115.86,29000000.0
2007-09-03 20:10:00,115.86,115.88,115.86,115.88,92500000.0
2007-09-03 20:11:00,115.9,115.91,115.9,115.9,25300000.0
2007-09-03 20:12:00,115.9,115.9,115.9,115.9,34000000.0
2007-09-03 20:13:00,115.9,115.9,115.9,115.9,70000000.0
2007-09-03 20:14:00,115.9,115.9,115.89,115.89,82799999.0
2007-09-03 20:15:00,115.89,115.9,115.88,115.88,101999999.0
2007-09-03 20:16:00,115.88,115.9,115.85,115.88,1135700028.0
2007-09-03 20:17:00,115.88,115.88,115.88,115.88,120000000.0
2007-09-03 20:18:00,115.88,115.88,115.87,115.87,402100015.0
2007-09-03 20:19:00,115.88,115.88,115.88,115.88,165000000.0
2007-09-03 20:20:00,115.88,115.88,115.88,115.88,180000000.0
2007-09-03 20:21:00,115.88,115.88,115.88,115.88,62000000.0
2007-09-03 20:22:00,115.88,115.88,115.88,115.88,9000000.0
2007-09-03 20:24:00,115.88,115.88,115.87,115.87,57900002.0
2007-09-03 20:25:00,115.88,115.88,115.88,115.88,9600000.0
2007-09-03 20:28:00,115.88,115.88,115.88,115.88,6000000.0
2007-09-03 20:29:00,115.88,115.88,115.88,115.88,12000000.0
2007-09-03 20:31:00,115.88,115.88,115.88,115.88,17500000.0
2007-09-03 20:32:00,115.88,115.88,115.88,115.88,12000000.0
2007-09-03 20:33:00,115.88,115.89,115.88,115.89,94800000.0
2007-09-03 20:34:00,115.89,115.89,115.88,115.88,13200000.0
2007-09-03 20:35:00,115.87,115.9,115.87,115.9,379099998.0
2007-09-03 20:36:00,115.9,115.92,115.88,115.92,55400000.0
2007-09-03 20:37:00,115.9,115.92,115.88,115.91,268300006.0
2007-09-03 20:38:00,115.91,115.91,115.9,115.9,268300006.0
2007-09-03 20:39:00,115.9,115.9,115.89,115.89,172700002.0
2007-09-03 20:40:00,115.89,115.89,115.87,115.885,346200000.0
2007-09-03 20:41:00,115.88,115.885,115.88,115.885,129899999.0
2007-09-03 20:42:00,115.88,115.885,115.88,115.88,72199998.0
2007-09-03 20:43:00,115.885,115.94,115.885,115.93,378300012.0
2007-09-03 20:44:00,115.93,115.93,115.9,115.91,407700018.0
2007-09-03 20:45:00,115.91,115.91,115.91,115.91,15000000.0
2007-09-03 20:46:00,115.91,115.91,115.91,115.91,6000000.0
2007-09-03 20:47:00,115.9,115.9,115.88,115.89,151800004.0
2007-09-03 20:48:00,115.89,115.9,115.88,115.88,200300006.0
2007-09-03 20:49:00,115.89,115.9,115.86,115.86,253200003.0
2007-09-03 20:50:00,115.87,115.91,115.87,115.9,33000000.0
2007-09-03 20:51:00,115.9,115.91,115.9,115.9,21000000.0
2007-09-03 20:52:00,115.9,115.91,115.9,115.91,9000000.0
2007-09-03 20:53:00,115.88,115.88,115.87,115.87,79800004.0
2007-09-03 20:54:00,115.88,115.88,115.87,115.87,10100000.0
2007-09-03 20:55:00,115.88,115.91,115.87,115.91,21600000.0
2007-09-03 20:56:00,115.91,115.91,115.9,115.9,25400000.0
2007-09-03 20:57:00,115.9,115.9,115.9,115.9,18000000.0
2007-09-03 20:58:00,115.9,115.9,115.9,115.9,18000000.0
2007-09-03 20:59:00,115.9,115.9,115.89,115.89,18000000.0
2007-09-03 21:00:00,115.89,115.89,115.89,115.89,4900000.0
2007-09-03 21:01:00,115.87,115.87,115.85,115.87,189199996.0
2007-09-03 21:02:00,115.87,115.87,115.87,115.87,168399992.0
2007-09-03 21:03:00,115.87,115.87,115.87,115.87,84199996.0
2007-09-03 21:04:00,115.87,115.87,115.87,115.87,42099998.0
2007-09-03 21:05:00,115.87,115.87,115.86,115.86,469199992.0
2007-09-03 21:06:00,115.86,115.89,115.86,115.885,145699998.0
2007-09-03 21:07:00,115.89,115.89,115.88,115.89,62500001.0
2007-09-03 21:08:00,115.89,115.9,115.885,115.9,33400000.0
2007-09-03 21:09:00,115.9,115.91,115.9,115.91,97200000.0
2007-09-03 21:10:00,115.91,115.93,115.91,115.93,75800000.0
2007-09-03 21:11:00,115.93,115.93,115.93,115.93,15000000.0
2007-09-03 21:12:00,115.925,115.93,115.92,115.93,79200000.0
2007-09-03 21:13:00,115.93,115.93,115.93,115.93,4200000.0
2007-09-03 21:16:00,115.93,115.93,115.925,115.93,30200000.0
2007-09-03 21:17:00,115.93,115.93,115.93,115.93,6000000.0
2007-09-03 21:20:00,115.93,115.93,115.92,115.925,47000000.0
2007-09-03 21:21:00,115.925,115.93,115.925,115.925,9000000.0
2007-09-03 21:22:00,115.92,115.925,115.92,115.92,75700000.0
2007-09-03 21:23:00,115.92,115.92,115.92,115.92,14900000.0
2007-09-03 21:24:00,115.92,115.925,115.9,115.92,284700006.0
2007-09-03 21:25:00,115.92,115.92,115.92,115.92,12000000.0
2007-09-03 21:26:00,115.92,115.92,115.91,115.91,21000000.0
2007-09-03 21:27:00,115.91,115.91,115.91,115.91,12000000.0
2007-09-03 21:28:00,115.91,115.91,115.91,115.91,21000000.0
2007-09-03 21:29:00,115.91,115.91,115.91,115.91,12000000.0
2007-09-03 21:30:00,115.9,115.91,115.89,115.91,158900005.0
2007-09-03 21:31:00,115.91,115.91,115.91,115.91,12000000.0
2007-09-03 21:32:00,115.91,115.91,115.91,115.91,12000000.0
2007-09-03 21:33:00,115.91,115.92,115.91,115.92,59000000.0
2007-09-03 21:34:00,115.92,115.92,115.92,115.92,12000000.0
2007-09-03 21:35:00,115.92,115.92,115.92,115.92,15000000.0
2007-09-03 21:36:00,115.92,115.92,115.92,115.92,9000000.0
2007-09-03 21:37:00,115.92,115.92,115.91,115.92,15600000.0
2007-09-03 21:38:00,115.92,115.925,115.91,115.925,35400000.0
2007-09-03 21:39:00,115.92,115.925,115.92,115.925,18300000.0
2007-09-03 21:40:00,115.925,115.925,115.92,115.92,8500000.0
2007-09-03 21:41:00,115.92,115.92,115.92,115.92,18000000.0
2007-09-03 21:42:00,115.92,115.92,115.92,115.92,15000000.0
2007-09-03 21:43:00,115.92,115.92,115.92,115.92,36300000.0
2007-09-03 21:44:00,115.91,115.925,115.91,115.925,22900000.0
2007-09-03 21:45:00,115.92,115.925,115.92,115.925,18000000.0
2007-09-03 21:46:00,115.93,115.93,115.93,115.93,29000000.0
2007-09-03 21:47:00,115.93,115.93,115.92,115.92,67400001.0
2007-09-03 21:48:00,115.93,115.93,115.91,115.925,93700000.0
2007-09-03 21:49:00,115.92,115.925,115.92,115.925,14500000.0
2007-09-03 21:50:00,115.93,115.93,115.93,115.93,6000000.0
2007-09-03 21:51:00,115.92,115.92,115.91,115.91,7400000.0
2007-09-03 21:52:00,115.91,115.91,115.9,115.91,19600000.0
2007-09-03 21:53:00,115.91,115.91,115.9,115.9,15200000.0
2007-09-03 21:54:00,115.91,115.91,115.91,115.91,500000.0
2007-09-03 21:55:00,115.9,115.9,115.9,115.9,36200000.0
2007-09-03 21:56:00,115.91,115.91,115.9,115.91,36200000.0
2007-09-03 21:57:00,115.88,115.89,115.88,115.89,242799999.0
2007-09-03 21:58:00,115.91,115.91,115.87,115.88,242799999.0
2007-09-03 21:59:00,115.875,115.885,115.87,115.88,62299999.0
2007-09-03 22:00:00,115.88,115.885,115.85,115.88,681599994.0
2007-09-03 22:01:00,115.88,115.885,115.87,115.885,104900000.0
2007-09-03 22:02:00,115.885,115.895,115.88,115.895,56400000.0
2007-09-03 22:03:00,115.9,115.92,115.89,115.92,130200000.0
2007-09-03 22:04:00,115.92,115.92,115.91,115.91,38800000.0
2007-09-03 22:05:00,115.91,115.925,115.91,115.925,50300001.0
2007-09-03 22:06:00,115.925,115.925,115.9,115.92,130400004.0
2007-09-03 22:07:00,115.925,115.94,115.92,115.94,93099999.0
2007-09-03 22:08:00,115.935,115.94,115.935,115.94,1800000.0
2007-09-03 22:09:00,115.94,115.94,115.91,115.91,222999999.0
2007-09-03 22:10:00,115.91,115.92,115.9,115.92,67000000.0
2007-09-03 22:11:00,115.92,115.93,115.92,115.93,173599997.0
2007-09-03 22:12:00,115.93,115.93,115.91,115.92,661200003.0
2007-09-03 22:13:00,115.92,115.92,115.92,115.92,16000000.0
2007-09-03 22:14:00,115.92,115.94,115.91,115.93,568099997.0
2007-09-03 22:15:00,115.93,115.94,115.92,115.92,314400002.0
2007-09-03 22:16:00,115.92,115.92,115.91,115.91,94199996.0
2007-09-03 22:17:00,115.91,115.92,115.9,115.91,412800007.0
2007-09-03 22:18:00,115.92,115.92,115.92,115.92,4000000.0
2007-09-03 22:19:00,115.92,115.92,115.92,115.92,4000000.0
2007-09-03 22:20:00,115.92,115.92,115.92,115.92,8000000.0
2007-09-03 22:21:00,115.92,115.92,115.92,115.92,8000000.0
2007-09-03 22:22:00,115.92,115.92,115.92,115.92,8000000.0
2007-09-03 22:23:00,115.92,115.92,115.92,115.92,20000000.0
2007-09-03 22:24:00,115.92,115.92,115.92,115.92,8000000.0
2007-09-03 22:25:00,115.91,115.91,115.91,115.91,154799994.0
2007-09-03 22:26:00,115.91,115.91,115.91,115.91,78199996.0
2007-09-03 22:27:00,115.91,115.91,115.91,115.91,78199996.0
2007-09-03 22:28:00,115.91,115.92,115.91,115.92,224399995.0
2007-09-03 22:29:00,115.92,115.92,115.92,115.92,280799984.0
2007-09-03 22:30:00,115.92,115.92,115.91,115.91,194499990.0
2007-09-03 22:31:00,115.92,115.92,115.92,115.92,210599988.0
2007-09-03 22:32:00,115.92,115.92,115.91,115.91,264699986.0
2007-09-03 22:33:00,115.92,115.92,115.92,115.92,246299989.0
2007-09-03 22:34:00,115.92,115.92,115.92,115.92,599399992.0
2007-09-03 22:35:00,115.92,115.92,115.92,115.92,83000000.0
2007-09-03 22:36:00,115.92,115.92,115.92,115.92,83000000.0
2007-09-03 22:37:00,115.92,115.92,115.92,115.92,317299999.0
2007-09-03 22:38:00,115.93,115.93,115.93,115.93,500000.0
2007-09-03 22:39:00,115.93,115.93,115.93,115.93,500000.0
2007-09-03 22:40:00,115.93,115.93,115.92,115.93,38400001.0
2007-09-03 22:41:00,115.93,115.93,115.93,115.93,16400000.0
2007-09-03 22:42:00,115.93,115.93,115.91,115.92,57399999.0
2007-09-03 22:43:00,115.92,115.92,115.915,115.915,7600000.0
2007-09-03 22:44:00,115.92,115.925,115.92,115.925,13700000.0
2007-09-03 22:45:00,115.925,115.925,115.92,115.925,27900000.0
2007-09-03 22:46:00,115.925,115.925,115.925,115.925,1000000.0
2007-09-03 22:47:00,115.92,115.925,115.92,115.925,20300000.0
2007-09-03 22:48:00,115.92,115.925,115.92,115.925,13500000.0
2007-09-03 22:49:00,115.925,115.925,115.925,115.925,1100000.0
2007-09-03 22:50:00,115.925,115.925,115.925,115.925,1200000.0
2007-09-03 22:51:00,115.92,115.925,115.92,115.925,7100000.0
2007-09-03 22:52:00,115.925,115.96,115.92,115.96,125000000.0
2007-09-03 22:53:00,115.96,115.965,115.92,115.92,214800003.0
2007-09-03 22:54:00,115.92,115.945,115.92,115.92,164900001.0
2007-09-03 22:55:00,115.92,115.96,115.92,115.92,69700000.0
2007-09-03 22:56:00,115.92,115.95,115.91,115.935,267900002.0
2007-09-03 22:57:00,115.935,115.96,115.935,115.95,38800000.0
2007-09-03 22:58:00,115.95,115.95,115.93,115.95,38800000.0
2007-09-03 22:59:00,115.95,115.96,115.93,115.94,177500003.0
2007-09-03 23:00:00,115.94,115.96,115.915,115.94,383999998.0
2007-09-03 23:02:00,115.96,115.96,115.94,115.94,121600002.0
2007-09-03 23:03:00,115.94,115.95,115.94,115.95,131600000.0
2007-09-03 23:04:00,115.95,115.95,115.95,115.95,153800003.0
2007-09-03 23:05:00,115.95,115.95,115.93,115.93,229500002.0
2007-09-03 23:06:00,115.92,115.93,115.92,115.93,83999998.0
2007-09-03 23:07:00,115.92,115.93,115.92,115.93,63099999.0
2007-09-03 23:08:00,115.93,115.93,115.93,115.93,19300000.0
2007-09-03 23:09:00,115.93,115.93,115.8,115.8,30500000.0
2007-09-03 23:10:00,115.8,115.89,115.8,115.86,642500003.0
2007-09-03 23:11:00,115.88,115.92,115.86,115.9,731000009.0
2007-09-03 23:12:00,115.9,115.9,115.89,115.9,120300000.0
2007-09-03 23:13:00,115.9,115.9,115.9,115.9,3800000.0
2007-09-03 23:14:00,115.9,115.9,115.89,115.9,48799999.0
2007-09-03 23:15:00,115.9,115.9,115.88,115.89,284399999.0
2007-09-03 23:16:00,115.89,115.9,115.86,115.9,1381299996.0
2007-09-03 23:17:00,115.9,115.9,115.88,115.88,470300005.0
2007-09-03 23:18:00,115.88,115.9,115.86,115.86,578700001.0
2007-09-03 23:19:00,115.86,115.88,115.86,115.87,183400002.0
2007-09-03 23:22:00,115.87,115.87,115.87,115.87,70100003.0
2007-09-03 23:24:00,115.89,115.9,115.89,115.9,15000000.0
2007-09-03 23:25:00,115.89,115.9,115.88,115.89,89899998.0
2007-09-03 23:26:00,115.89,115.91,115.89,115.89,96400000.0
2007-09-03 23:28:00,115.89,115.89,115.89,115.89,3000000.0
2007-09-03 23:29:00,115.89,115.89,115.89,115.89,22900000.0
2007-09-03 23:30:00,115.89,115.89,115.87,115.88,210599999.0
2007-09-03 23:31:00,115.88,115.89,115.88,115.89,40000000.0
2007-09-03 23:32:00,115.89,115.89,115.87,115.885,52900000.0
2007-09-03 23:33:00,115.885,115.9,115.87,115.87,567899994.0
2007-09-03 23:34:00,115.87,115.88,115.87,115.88,82399998.0
2007-09-03 23:35:00,115.88,115.885,115.88,115.885,26900000.0
2007-09-03 23:36:00,115.88,115.885,115.88,115.885,8600000.0
2007-09-03 23:37:00,115.88,115.885,115.88,115.885,5500000.0
2007-09-03 23:38:00,115.88,115.885,115.88,115.885,24200000.0
2007-09-03 23:39:00,115.88,115.885,115.88,115.885,97100000.0
2007-09-03 23:40:00,115.885,115.885,115.88,115.885,73100001.0
2007-09-03 23:41:00,115.88,115.92,115.88,115.92,134300000.0
2007-09-03 23:42:00,115.92,115.92,115.92,115.92,9000000.0
2007-09-03 23:43:00,115.91,115.92,115.91,115.92,18600000.0
2007-09-03 23:45:00,115.92,115.92,115.92,115.92,6900000.0
2007-09-03 23:46:00,115.9,115.91,115.9,115.9,110800000.0
2007-09-03 23:47:00,115.91,115.91,115.91,115.91,110800000.0
2007-09-03 23:48:00,115.9,115.9,115.9,115.9,110800000.0
2007-09-03 23:49:00,115.92,115.93,115.92,115.92,110800000.0
2007-09-03 23:50:00,115.92,115.92,115.89,115.92,147500000.0
2007-09-03 23:51:00,115.92,115.94,115.89,115.92,738900002.0
2007-09-03 23:52:00,115.93,115.94,115.93,115.93,64100000.0
2007-09-03 23:53:00,115.93,115.93,115.92,115.93,67199998.0
2007-09-03 23:54:00,115.93,115.94,115.93,115.94,13600000.0
2007-09-03 23:55:00,115.93,115.94,115.93,115.94,3000000.0
2007-09-03 23:56:00,115.93,115.94,115.93,115.94,3200000.0
2007-09-03 23:57:00,115.935,115.94,115.935,115.94,3200000.0
2007-09-03 23:58:00,115.935,115.94,115.935,115.94,3200000.0
2007-09-03 23:59:00,115.935,115.94,115.91,115.91,240300000.0
2007-09-04 00:00:00,115.91,115.95,115.9,115.95,338099999.0
2007-09-04 00:01:00,115.95,115.965,115.94,115.95,430299992.0
2007-09-04 00:02:00,115.94,115.96,115.94,115.955,147200000.0
2007-09-04 00:03:00,115.95,115.96,115.95,115.95,39099999.0
2007-09-04 00:04:00,115.95,115.96,115.94,115.955,229300001.0
2007-09-04 00:05:00,115.955,115.96,115.95,115.95,54499998.0
2007-09-04 00:06:00,115.95,115.97,115.95,115.95,281199991.0
2007-09-04 00:07:00,115.95,115.95,115.93,115.93,195500001.0
2007-09-04 00:08:00,115.94,115.94,115.94,115.94,316199995.0
2007-09-04 00:09:00,115.94,115.98,115.94,115.94,258099998.0
2007-09-04 00:10:00,115.94,115.94,115.94,115.94,700000.0
2007-09-04 00:11:00,115.94,115.94,115.93,115.94,21590000.0
2007-09-04 00:12:00,115.93,115.94,115.92,115.92,217179992.0
2007-09-04 00:13:00,115.93,115.94,115.93,115.93,42439998.0
2007-09-04 00:14:00,115.93,115.96,115.93,115.94,267299996.0
2007-09-04 00:15:00,115.94,115.94,115.94,115.94,20700001.0
2007-09-04 00:16:00,115.94,115.94,115.94,115.94,144400002.0
2007-09-04 00:17:00,115.93,115.94,115.92,115.92,399399994.0
2007-09-04 00:18:00,115.92,115.94,115.92,115.93,341299990.0
2007-09-04 00:19:00,115.93,115.93,115.92,115.93,115299995.0
2007-09-04 00:20:00,115.93,115.95,115.93,115.95,46599998.0
2007-09-04 00:21:00,115.95,115.95,115.95,115.95,1500000.0
2007-09-04 00:22:00,115.95,115.95,115.92,115.92,133199996.0
2007-09-04 00:23:00,115.92,115.94,115.92,115.93,170499996.0
2007-09-04 00:24:00,115.93,115.93,115.88,115.9,1040999994.0
2007-09-04 00:25:00,115.9,115.91,115.89,115.89,596499988.0
2007-09-04 00:26:00,115.89,115.9,115.89,115.9,472199996.0
2007-09-04 00:27:00,115.9,115.9,115.9,115.9,63300000.0
2007-09-04 00:28:00,115.9,115.91,115.89,115.9,501799995.0
2007-09-04 00:29:00,115.9,115.9,115.9,115.9,144600000.0
2007-09-04 00:30:00,115.9,115.9,115.89,115.89,125400002.0
2007-09-04 00:31:00,115.89,115.9,115.88,115.88,895699992.0
2007-09-04 00:32:00,115.88,115.89,115.88,115.88,76499999.0
2007-09-04 00:33:00,115.88,115.88,115.88,115.88,65000000.0
2007-09-04 00:34:00,115.88,115.9,115.88,115.89,102900000.0
2007-09-04 00:35:00,115.89,115.89,115.86,115.86,386799998.0
2007-09-04 00:36:00,115.86,115.87,115.86,115.87,668800009.0
2007-09-04 00:37:00,115.87,115.87,115.85,115.85,587000005.0
2007-09-04 00:38:00,115.86,115.865,115.86,115.865,20300000.0
2007-09-04 00:39:00,115.865,115.865,115.85,115.86,1262199977.0
2007-09-04 00:40:00,115.85,115.86,115.84,115.84,655200010.0
2007-09-04 00:41:00,115.84,115.84,115.84,115.84,184300000.0
2007-09-04 00:42:00,115.84,115.84,115.84,115.84,3000000.0
2007-09-04 00:43:00,115.84,115.84,115.82,115.83,187600003.0
2007-09-04 00:44:00,115.82,115.82,115.8,115.8,495500000.0
2007-09-04 00:45:00,115.8,115.82,115.8,115.81,277600002.0
2007-09-04 00:46:00,115.81,115.825,115.8,115.82,1293399992.0
2007-09-04 00:47:00,115.825,115.825,115.82,115.825,21300000.0
2007-09-04 00:48:00,115.825,115.825,115.825,115.825,3300000.0
2007-09-04 00:49:00,115.825,115.83,115.785,115.8,797399994.0
2007-09-04 00:50:00,115.8,115.82,115.8,115.82,62800000.0
2007-09-04 00:51:00,115.82,115.82,115.82,115.82,53700000.0
2007-09-04 00:52:00,115.82,115.82,115.81,115.815,239899999.0
2007-09-04 00:53:00,115.82,115.82,115.81,115.82,32799999.0
2007-09-04 00:54:00,115.82,115.82,115.82,115.82,217100000.0
2007-09-04 00:55:00,115.82,115.82,115.81,115.81,199399998.0
2007-09-04 00:56:00,115.81,115.82,115.81,115.82,113000000.0
2007-09-04 00:57:00,115.82,115.82,115.79,115.81,667299993.0
2007-09-04 00:58:00,115.81,115.81,115.79,115.805,492599998.0
2007-09-04 00:59:00,115.81,115.81,115.785,115.79,975800004.0
2007-09-04 01:00:00,115.795,115.8,115.77,115.8,1799300022.0
2007-09-04 01:01:00,115.77,115.8,115.77,115.78,1759000016.0
2007-09-04 01:02:00,115.79,115.82,115.785,115.805,1759000016.0
2007-09-04 01:03:00,115.805,115.82,115.8,115.81,249400001.0
2007-09-04 01:04:00,115.8,115.84,115.8,115.84,694000003.0
2007-09-04 01:05:00,115.82,115.84,115.8,115.8,486100001.0
2007-09-04 01:06:00,115.81,115.83,115.81,115.82,486100001.0
2007-09-04 01:07:00,115.82,115.84,115.82,115.84,890399989.0
2007-09-04 01:08:00,115.84,115.85,115.84,115.85,1230599983.0
2007-09-04 01:09:00,115.85,115.85,115.85,115.85,186200001.0
2007-09-04 01:10:00,115.85,115.86,115.84,115.85,603799988.0
2007-09-04 01:11:00,115.86,115.86,115.855,115.86,700100015.0
2007-09-04 01:12:00,115.86,115.86,115.855,115.86,897600007.0
2007-09-04 01:13:00,115.86,115.87,115.86,115.87,272099996.0
2007-09-04 01:14:00,115.87,115.87,115.845,115.85,499399999.0
2007-09-04 01:15:00,115.84,115.87,115.84,115.86,514700003.0
2007-09-04 01:17:00,115.87,115.87,115.84,115.84,550500002.0
2007-09-04 01:18:00,115.85,115.85,115.81,115.845,1481399994.0
2007-09-04 01:19:00,115.845,115.845,115.82,115.845,986100000.0
2007-09-04 01:20:00,115.845,115.85,115.83,115.84,1560600017.0
2007-09-04 01:21:00,115.84,115.845,115.84,115.84,1396899972.0
2007-09-04 01:22:00,115.84,115.84,115.81,115.82,1379999999.0
2007-09-04 01:23:00,115.815,115.825,115.81,115.825,632599989.0
2007-09-04 01:24:00,115.825,115.84,115.82,115.825,523799997.0
2007-09-04 01:25:00,115.82,115.83,115.82,115.83,336699999.0
2007-09-04 01:26:00,115.82,115.83,115.8,115.81,1956400001.0
2007-09-04 01:27:00,115.81,115.81,115.8,115.8,436900001.0
2007-09-04 01:28:00,115.8,115.8,115.8,115.8,71200000.0
2007-09-04 01:29:00,115.8,115.8,115.79,115.79,527599990.0
2007-09-04 01:30:00,115.79,115.8,115.77,115.78,984799996.0
2007-09-04 01:31:00,115.78,115.78,115.76,115.77,1192600035.0
2007-09-04 01:32:00,115.77,115.78,115.77,115.78,1192600035.0
2007-09-04 01:33:00,115.76,115.8,115.75,115.78,1863200045.0
2007-09-04 01:34:00,115.79,115.79,115.78,115.79,1863200045.0
2007-09-04 01:35:00,115.78,115.8,115.78,115.8,1863200045.0
2007-09-04 01:36:00,115.79,115.82,115.79,115.81,1863200045.0
2007-09-04 01:37:00,115.8,115.81,115.77,115.77,1863200045.0
2007-09-04 01:38:00,115.79,115.8,115.78,115.79,1863200045.0
2007-09-04 01:39:00,115.77,115.78,115.76,115.77,1858200014.0
2007-09-04 01:40:00,115.78,115.79,115.77,115.78,1858200014.0
2007-09-04 01:41:00,115.79,115.8,115.78,115.79,1858200014.0
2007-09-04 01:42:00,115.79,115.79,115.76,115.77,1324700029.0
2007-09-04 01:43:00,115.78,115.8,115.77,115.8,1626900003.0
2007-09-04 01:44:00,115.8,115.8,115.79,115.8,311699993.0
2007-09-04 01:45:00,115.78,115.78,115.76,115.78,829200035.0
2007-09-04 01:46:00,115.79,115.79,115.78,115.79,829200035.0
2007-09-04 01:47:00,115.78,115.79,115.78,115.79,672300002.0
2007-09-04 01:48:00,115.79,115.79,115.78,115.78,1177600002.0
2007-09-04 01:49:00,115.78,115.8,115.78,115.8,1255400023.0
2007-09-04 01:50:00,115.79,115.8,115.79,115.8,986599994.0
2007-09-04 01:51:00,115.81,115.82,115.81,115.82,986599994.0
2007-09-04 01:52:00,115.83,115.83,115.8,115.82,986599994.0
2007-09-04 01:53:00,115.8,115.81,115.79,115.8,986599994.0
2007-09-04 01:54:00,115.79,115.8,115.77,115.78,986599994.0
2007-09-04 01:55:00,115.785,115.79,115.78,115.79,986599994.0
2007-09-04 01:56:00,115.79,115.8,115.79,115.79,1139900015.0
2007-09-04 01:57:00,115.79,115.8,115.79,115.79,1194100010.0
2007-09-04 01:58:00,115.79,115.79,115.745,115.75,1628400005.0
2007-09-04 01:59:00,115.76,115.77,115.73,115.75,2043200002.0
2007-09-04 02:00:00,115.76,115.78,115.76,115.78,2043200002.0
2007-09-04 02:01:00,115.77,115.78,115.765,115.765,723600010.0
2007-09-04 02:02:00,115.77,115.78,115.76,115.78,1783000008.0
2007-09-04 02:03:00,115.79,115.82,115.78,115.81,1783000008.0
2007-09-04 02:04:00,115.8,115.82,115.79,115.8,1783000008.0
2007-09-04 02:05:00,115.81,115.83,115.8,115.82,1783000008.0
2007-09-04 02:06:00,115.81,115.82,115.79,115.8,1783000008.0
2007-09-04 02:07:00,115.81,115.82,115.78,115.79,1783000008.0
2007-09-04 02:08:00,115.79,115.8,115.76,115.775,1064100002.0
2007-09-04 02:09:00,115.775,115.78,115.75,115.76,1523600010.0
2007-09-04 02:10:00,115.76,115.76,115.73,115.74,1709200024.0
2007-09-04 02:11:00,115.74,115.75,115.73,115.73,1316100011.0
2007-09-04 02:12:00,115.73,115.73,115.71,115.73,1691700000.0
2007-09-04 02:13:00,115.73,115.74,115.73,115.73,1675599972.0
2007-09-04 02:14:00,115.73,115.74,115.72,115.74,2018799987.0
2007-09-04 02:15:00,115.72,115.73,115.72,115.73,1576699993.0
2007-09-04 02:16:00,115.72,115.75,115.71,115.72,1576699993.0
2007-09-04 02:17:00,115.73,115.73,115.71,115.72,1576699993.0
2007-09-04 02:18:00,115.72,115.72,115.71,115.72,1909700017.0
2007-09-04 02:19:00,115.73,115.76,115.73,115.76,1909700017.0
2007-09-04 02:20:00,115.76,115.79,115.75,115.78,1995200008.0
2007-09-04 02:21:00,115.79,115.8,115.76,115.76,1995200008.0
2007-09-04 02:22:00,115.77,115.8,115.76,115.79,1550500047.0
2007-09-04 02:23:00,115.8,115.8,115.79,115.8,1550500047.0
2007-09-04 02:24:00,115.81,115.81,115.79,115.79,1550500047.0
2007-09-04 02:25:00,115.77,115.79,115.76,115.77,2131099999.0
2007-09-04 02:26:00,115.78,115.79,115.77,115.78,2131099999.0
2007-09-04 02:27:00,115.79,115.79,115.76,115.77,2131099999.0
2007-09-04 02:28:00,115.78,115.79,115.76,115.79,1882399999.0
2007-09-04 02:29:00,115.8,115.8,115.78,115.79,1882399999.0
2007-09-04 02:30:00,115.8,115.83,115.79,115.83,1882399999.0
2007-09-04 02:31:00,115.84,115.85,115.83,115.83,1882399999.0
2007-09-04 02:32:00,115.83,115.845,115.82,115.845,1691000003.0
2007-09-04 02:33:00,115.84,115.845,115.83,115.84,1025499977.0
2007-09-04 02:34:00,115.84,115.85,115.82,115.83,824900005.0
2007-09-04 02:35:00,115.83,115.84,115.825,115.84,509099993.0
2007-09-04 02:36:00,115.84,115.87,115.84,115.87,478000003.0
2007-09-04 02:37:00,115.88,115.89,115.86,115.88,478000003.0
2007-09-04 02:38:00,115.88,115.88,115.87,115.87,478000003.0
2007-09-04 02:39:00,115.86,115.86,115.86,115.86,369399990.0
2007-09-04 02:40:00,115.85,115.87,115.84,115.86,1732100010.0
2007-09-04 02:41:00,115.86,115.86,115.85,115.86,987000000.0
2007-09-04 02:42:00,115.85,115.85,115.81,115.82,2051600024.0
2007-09-04 02:43:00,115.83,115.83,115.81,115.81,2051600024.0
2007-09-04 02:44:00,115.81,115.83,115.8,115.8,2051600024.0
2007-09-04 02:45:00,115.78,115.81,115.78,115.79,1596999989.0
2007-09-04 02:46:00,115.8,115.82,115.79,115.81,1596999989.0
2007-09-04 02:47:00,115.82,115.87,115.82,115.85,1596999989.0
2007-09-04 02:48:00,115.86,115.86,115.84,115.86,1596999989.0
2007-09-04 02:49:00,115.865,115.87,115.86,115.87,1596999989.0
2007-09-04 02:50:00,115.87,115.88,115.86,115.86,997000005.0
2007-09-04 02:51:00,115.87,115.9,115.87,115.89,645100011.0
2007-09-04 02:52:00,115.88,115.9,115.88,115.9,645100011.0
2007-09-04 02:53:00,115.89,115.95,115.89,115.94,645100011.0
2007-09-04 02:54:00,115.93,115.95,115.93,115.93,645100011.0
2007-09-04 02:55:00,115.94,115.94,115.91,115.93,645100011.0
2007-09-04 02:56:00,115.94,115.94,115.91,115.92,645100011.0
2007-09-04 02:57:00,115.91,115.93,115.91,115.91,645100011.0
2007-09-04 02:58:00,115.92,115.92,115.91,115.92,645100011.0
2007-09-04 02:59:00,115.91,115.91,115.9,115.91,645100011.0
2007-09-04 03:00:00,115.92,115.94,115.92,115.93,645100011.0
2007-09-04 03:01:00,115.93,115.96,115.93,115.96,651900009.0
2007-09-04 03:02:00,115.94,115.95,115.93,115.95,1125199995.0
2007-09-04 03:03:00,115.94,115.96,115.94,115.95,1125199995.0
2007-09-04 03:04:00,115.96,115.96,115.94,115.94,1125199995.0
2007-09-04 03:05:00,115.94,115.95,115.9,115.92,1125199995.0
2007-09-04 03:06:00,115.92,115.93,115.92,115.93,2095900018.0
2007-09-04 03:07:00,115.93,115.93,115.92,115.93,249100000.0
2007-09-04 03:08:00,115.93,115.94,115.92,115.92,1790300035.0
2007-09-04 03:09:00,115.92,115.92,115.9,115.91,982399989.0
2007-09-04 03:10:00,115.92,115.93,115.92,115.93,982399989.0
2007-09-04 03:11:00,115.93,115.93,115.92,115.93,843500002.0
2007-09-04 03:12:00,115.93,115.93,115.91,115.92,1118400031.0
2007-09-04 03:13:00,115.92,115.92,115.9,115.9,1244200013.0
2007-09-04 03:14:00,115.91,115.91,115.89,115.91,1806900025.0
2007-09-04 03:15:00,115.9,115.93,115.9,115.92,1065300007.0
2007-09-04 03:16:00,115.92,115.93,115.9,115.91,1620200011.0
2007-09-04 03:17:00,115.91,115.92,115.9,115.915,2068999995.0
2007-09-04 03:18:00,115.915,115.93,115.915,115.92,1077800005.0
2007-09-04 03:19:00,115.92,115.93,115.92,115.92,1274200011.0
2007-09-04 03:20:00,115.92,115.93,115.92,115.93,1639799978.0
2007-09-04 03:21:00,115.92,115.93,115.915,115.92,1992200012.0
2007-09-04 03:22:00,115.93,115.93,115.915,115.93,545900005.0
2007-09-04 03:23:00,115.93,115.93,115.92,115.92,1041800009.0
2007-09-04 03:24:00,115.92,115.93,115.915,115.93,472900001.0
2007-09-04 03:25:00,115.92,115.93,115.915,115.915,344799998.0
2007-09-04 03:26:00,115.92,115.92,115.92,115.92,838300009.0
2007-09-04 03:27:00,115.92,115.93,115.92,115.92,902600015.0
2007-09-04 03:28:00,115.92,115.94,115.92,115.93,1242300030.0
2007-09-04 03:29:00,115.93,115.94,115.925,115.94,806300006.0
2007-09-04 03:30:00,115.93,115.94,115.91,115.92,1441100002.0
2007-09-04 03:31:00,115.93,115.93,115.9,115.91,1441100002.0
2007-09-04 03:32:00,115.905,115.92,115.9,115.91,1750800012.0
2007-09-04 03:33:00,115.91,115.91,115.9,115.91,491600002.0
2007-09-04 03:34:00,115.9,115.91,115.885,115.9,1150300004.0
2007-09-04 03:35:00,115.9,115.9,115.885,115.89,724999999.0
2007-09-04 03:36:00,115.895,115.91,115.89,115.91,2092199978.0
2007-09-04 03:37:00,115.9,115.91,115.9,115.9,1433000010.0
2007-09-04 03:38:00,115.91,115.91,115.89,115.89,2080100021.0
2007-09-04 03:39:00,115.9,115.9,115.88,115.88,2080100021.0
2007-09-04 03:40:00,115.88,115.88,115.88,115.88,605900022.0
2007-09-04 03:41:00,115.88,115.9,115.88,115.9,1776199991.0
2007-09-04 03:42:00,115.9,115.9,115.89,115.9,1055000010.0
2007-09-04 03:43:00,115.9,115.9,115.88,115.88,1238900003.0
2007-09-04 03:44:00,115.89,115.9,115.87,115.88,1648300002.0
2007-09-04 03:45:00,115.88,115.91,115.87,115.9,1976099986.0
2007-09-04 03:46:00,115.89,115.9,115.88,115.9,1976099986.0
2007-09-04 03:47:00,115.91,115.92,115.9,115.92,1976099986.0
2007-09-04 03:48:00,115.92,115.94,115.915,115.92,2059300020.0
2007-09-04 03:49:00,115.93,115.93,115.9,115.9,889300000.0
2007-09-04 03:50:00,115.92,115.92,115.91,115.92,889300000.0
2007-09-04 03:51:00,115.92,115.93,115.91,115.92,603799996.0
2007-09-04 03:52:00,115.915,115.92,115.915,115.915,506000015.0
2007-09-04 03:53:00,115.92,115.92,115.91,115.92,275899997.0
2007-09-04 03:54:00,115.92,115.92,115.92,115.92,32000000.0
2007-09-04 03:55:00,115.92,115.92,115.92,115.92,32000000.0
2007-09-04 03:56:00,115.92,115.92,115.92,115.92,78300000.0
2007-09-04 03:57:00,115.92,115.92,115.91,115.91,334400007.0
2007-09-04 03:58:00,115.91,115.92,115.9,115.9,540099998.0
2007-09-04 03:59:00,115.88,115.89,115.87,115.87,1977000023.0
2007-09-04 04:00:00,115.88,115.89,115.88,115.88,1977000023.0
2007-09-04 04:01:00,115.89,115.9,115.87,115.89,1977000023.0
2007-09-04 04:02:00,115.89,115.9,115.88,115.89,1399499994.0
2007-09-04 04:03:00,115.89,115.9,115.89,115.9,1399499994.0
2007-09-04 04:04:00,115.9,115.9,115.88,115.88,1900500013.0
2007-09-04 04:05:00,115.88,115.88,115.87,115.88,1015200013.0
2007-09-04 04:06:00,115.88,115.89,115.88,115.89,794800002.0
2007-09-04 04:07:00,115.88,115.89,115.88,115.88,881500007.0
2007-09-04 04:08:00,115.88,115.88,115.88,115.88,709900000.0
2007-09-04 04:09:00,115.88,115.88,115.88,115.88,48000000.0
2007-09-04 04:10:00,115.88,115.88,115.87,115.88,801300010.0
2007-09-04 04:11:00,115.88,115.89,115.88,115.89,68800000.0
2007-09-04 04:12:00,115.89,115.89,115.88,115.88,709799999.0
2007-09-04 04:13:00,115.88,115.88,115.87,115.88,393600011.0
2007-09-04 04:14:00,115.87,115.87,115.865,115.865,651399994.0
2007-09-04 04:15:00,115.865,115.88,115.86,115.86,1658300016.0
2007-09-04 04:16:00,115.86,115.87,115.85,115.86,844799997.0
2007-09-04 04:17:00,115.86,115.86,115.85,115.86,851300008.0
2007-09-04 04:18:00,115.86,115.86,115.85,115.85,53199998.0
2007-09-04 04:19:00,115.85,115.865,115.85,115.86,1167300003.0
2007-09-04 04:20:00,115.86,115.87,115.86,115.86,1561199987.0
2007-09-04 04:21:00,115.86,115.87,115.86,115.87,53500001.0
2007-09-04 04:22:00,115.87,115.87,115.87,115.87,9000000.0
2007-09-04 04:23:00,115.87,115.87,115.86,115.86,301299994.0
2007-09-04 04:24:00,115.86,115.87,115.86,115.86,407000008.0
2007-09-04 04:25:00,115.86,115.86,115.86,115.86,447200001.0
2007-09-04 04:26:00,115.86,115.87,115.85,115.87,764099999.0
2007-09-04 04:27:00,115.87,115.87,115.86,115.87,184900001.0
2007-09-04 04:28:00,115.87,115.87,115.86,115.87,826400000.0
2007-09-04 04:29:00,115.87,115.87,115.87,115.87,357600001.0
2007-09-04 04:30:00,115.87,115.87,115.86,115.86,1121100002.0
2007-09-04 04:31:00,115.85,115.87,115.85,115.87,907600010.0
2007-09-04 04:32:00,115.87,115.87,115.86,115.865,433199997.0
2007-09-04 04:33:00,115.865,115.865,115.86,115.86,554699996.0
2007-09-04 04:34:00,115.86,115.87,115.86,115.86,925099994.0
2007-09-04 04:35:00,115.86,115.86,115.855,115.86,75700000.0
2007-09-04 04:36:00,115.86,115.86,115.84,115.84,184699999.0
2007-09-04 04:37:00,115.84,115.85,115.835,115.84,523600003.0
2007-09-04 04:38:00,115.84,115.84,115.84,115.84,907799997.0
2007-09-04 04:39:00,115.84,115.84,115.83,115.83,1274999984.0
2007-09-04 04:40:00,115.83,115.83,115.83,115.83,41400002.0
2007-09-04 04:41:00,115.84,115.84,115.83,115.83,228400001.0
2007-09-04 04:42:00,115.83,115.83,115.83,115.83,7200000.0
2007-09-04 04:43:00,115.83,115.83,115.82,115.82,816699999.0
2007-09-04 04:44:00,115.82,115.83,115.82,115.83,465899995.0
2007-09-04 04:45:00,115.83,115.83,115.82,115.83,745100007.0
2007-09-04 04:46:00,115.83,115.83,115.83,115.83,52000000.0
2007-09-04 04:47:00,115.83,115.83,115.82,115.82,1193299996.0
2007-09-04 04:48:00,115.82,115.82,115.81,115.81,262500004.0
2007-09-04 04:49:00,115.82,115.83,115.81,115.82,1576099980.0
2007-09-04 04:50:00,115.82,115.83,115.82,115.82,1294300007.0
2007-09-04 04:51:00,115.82,115.83,115.81,115.815,588000004.0
2007-09-04 04:52:00,115.82,115.83,115.82,115.82,330400003.0
2007-09-04 04:53:00,115.82,115.82,115.81,115.81,172099999.0
2007-09-04 04:54:00,115.81,115.82,115.81,115.82,513599998.0
2007-09-04 04:55:00,115.82,115.82,115.82,115.82,28900000.0
2007-09-04 04:56:00,115.82,115.82,115.81,115.82,233600000.0
2007-09-04 04:57:00,115.82,115.82,115.81,115.81,115600001.0
2007-09-04 04:58:00,115.805,115.82,115.8,115.81,443799996.0
2007-09-04 04:59:00,115.81,115.81,115.81,115.81,17300000.0
2007-09-04 05:00:00,115.81,115.81,115.81,115.81,27400000.0
2007-09-04 05:01:00,115.81,115.81,115.8,115.8,801399993.0
2007-09-04 05:02:00,115.8,115.8,115.78,115.8,684900004.0
2007-09-04 05:03:00,115.79,115.79,115.775,115.78,1945299995.0
2007-09-04 05:04:00,115.78,115.82,115.78,115.8,2111499978.0
2007-09-04 05:05:00,115.79,115.8,115.78,115.78,658899991.0
2007-09-04 05:06:00,115.79,115.79,115.77,115.78,658899991.0
2007-09-04 05:07:00,115.79,115.8,115.78,115.8,658899991.0
2007-09-04 05:08:00,115.82,115.83,115.8,115.83,658899991.0
2007-09-04 05:09:00,115.84,115.84,115.83,115.83,658899991.0
2007-09-04 05:10:00,115.83,115.84,115.83,115.84,1473600008.0
2007-09-04 05:11:00,115.84,115.85,115.83,115.835,1683099993.0
2007-09-04 05:12:00,115.84,115.85,115.835,115.84,1177600007.0
2007-09-04 05:13:00,115.84,115.85,115.835,115.84,1295099992.0
2007-09-04 05:14:00,115.85,115.85,115.83,115.85,774199993.0
2007-09-04 05:15:00,115.85,115.85,115.83,115.83,944999997.0
2007-09-04 05:16:00,115.84,115.85,115.83,115.835,2049199988.0
2007-09-04 05:17:00,115.835,115.84,115.835,115.835,453699994.0
2007-09-04 05:18:00,115.835,115.84,115.835,115.84,266099999.0
2007-09-04 05:19:00,115.84,115.84,115.84,115.84,170100000.0
2007-09-04 05:20:00,115.84,115.85,115.84,115.85,387399997.0
2007-09-04 05:21:00,115.85,115.85,115.83,115.84,1570100003.0
2007-09-04 05:22:00,115.84,115.85,115.84,115.84,832099996.0
2007-09-04 05:23:00,115.84,115.85,115.83,115.85,1078799981.0
2007-09-04 05:24:00,115.85,115.85,115.85,115.85,20100000.0
2007-09-04 05:25:00,115.85,115.85,115.85,115.85,25100000.0
2007-09-04 05:26:00,115.85,115.86,115.84,115.85,1772499996.0
2007-09-04 05:27:00,115.86,115.87,115.85,115.86,1225099990.0
2007-09-04 05:28:00,115.86,115.87,115.85,115.87,962500009.0
2007-09-04 05:29:00,115.87,115.87,115.87,115.87,18000000.0
2007-09-04 05:30:00,115.87,115.87,115.86,115.86,310099997.0
2007-09-04 05:31:00,115.86,115.86,115.86,115.86,28000000.0
2007-09-04 05:32:00,115.86,115.86,115.86,115.86,142900000.0
2007-09-04 05:33:00,115.86,115.86,115.86,115.86,14000000.0
2007-09-04 05:34:00,115.86,115.86,115.86,115.86,15600000.0
2007-09-04 05:35:00,115.86,115.87,115.86,115.86,513200010.0
2007-09-04 05:36:00,115.86,115.87,115.86,115.86,1078499997.0
2007-09-04 05:37:00,115.86,115.86,115.86,115.86,735900002.0
2007-09-04 05:38:00,115.86,115.86,115.85,115.86,881700001.0
2007-09-04 05:39:00,115.84,115.85,115.83,115.84,597200017.0
2007-09-04 05:40:00,115.85,115.85,115.84,115.85,597200017.0
2007-09-04 05:41:00,115.85,115.86,115.85,115.85,1874100002.0
2007-09-04 05:42:00,115.84,115.86,115.83,115.86,2036200001.0
2007-09-04 05:43:00,115.85,115.89,115.85,115.89,2036200001.0
2007-09-04 05:44:00,115.89,115.89,115.87,115.88,1827599984.0
2007-09-04 05:45:00,115.89,115.9,115.88,115.89,1827599984.0
2007-09-04 05:46:00,115.88,115.89,115.87,115.88,1827599984.0
2007-09-04 05:47:00,115.9,115.9,115.88,115.89,1827599984.0
2007-09-04 05:48:00,115.88,115.88,115.84,115.86,808700007.0
2007-09-04 05:49:00,115.87,115.88,115.86,115.88,808700007.0
2007-09-04 05:50:00,115.88,115.88,115.875,115.88,880000000.0
2007-09-04 05:51:00,115.88,115.88,115.87,115.88,477899998.0
2007-09-04 05:52:00,115.88,115.88,115.87,115.87,702099998.0
2007-09-04 05:53:00,115.87,115.87,115.86,115.87,1007200010.0
2007-09-04 05:54:00,115.86,115.875,115.85,115.875,1424600011.0
2007-09-04 05:55:00,115.88,115.88,115.87,115.87,192199998.0
2007-09-04 05:56:00,115.85,115.86,115.83,115.85,834099984.0
2007-09-04 05:57:00,115.86,115.86,115.84,115.84,834099984.0
2007-09-04 05:58:00,115.84,115.84,115.84,115.84,17600000.0
2007-09-04 05:59:00,115.84,115.84,115.83,115.83,174700000.0
2007-09-04 06:00:00,115.83,115.84,115.83,115.84,30000001.0
2007-09-04 06:01:00,115.83,115.84,115.83,115.84,103600002.0
2007-09-04 06:02:00,115.83,115.86,115.83,115.86,2073500017.0
2007-09-04 06:03:00,115.86,115.87,115.86,115.86,1174599994.0
2007-09-04 06:04:00,115.87,115.9,115.865,115.9,1174599994.0
2007-09-04 06:05:00,115.88,115.88,115.86,115.87,26400000.0
2007-09-04 06:06:00,115.875,115.875,115.87,115.87,26400000.0
2007-09-04 06:07:00,115.87,115.875,115.85,115.855,1158900004.0
2007-09-04 06:08:00,115.86,115.88,115.85,115.88,2108099990.0
2007-09-04 06:09:00,115.89,115.9,115.88,115.88,2108099990.0
2007-09-04 06:10:00,115.88,115.89,115.88,115.88,1242000001.0
2007-09-04 06:11:00,115.88,115.88,115.87,115.88,18000000.0
2007-09-04 06:12:00,115.89,115.89,115.89,115.89,18000000.0
2007-09-04 06:13:00,115.89,115.89,115.89,115.89,22000000.0
2007-09-04 06:14:00,115.88,115.88,115.875,115.88,520499996.0
2007-09-04 06:15:00,115.88,115.89,115.88,115.89,1292199986.0
2007-09-04 06:16:00,115.88,115.88,115.87,115.87,258599999.0
2007-09-04 06:17:00,115.87,115.87,115.855,115.87,255400000.0
2007-09-04 06:18:00,115.865,115.87,115.85,115.86,201299998.0
2007-09-04 06:19:00,115.85,115.86,115.84,115.845,552600002.0
2007-09-04 06:20:00,115.85,115.85,115.84,115.85,124999998.0
2007-09-04 06:21:00,115.84,115.85,115.84,115.85,748799994.0
2007-09-04 06:22:00,115.85,115.86,115.85,115.86,492100003.0
2007-09-04 06:23:00,115.855,115.87,115.84,115.87,610699998.0
2007-09-04 06:24:00,115.87,115.88,115.87,115.88,234800007.0
2007-09-04 06:25:00,115.88,115.88,115.85,115.85,847700007.0
2007-09-04 06:26:00,115.85,115.86,115.84,115.86,238300003.0
2007-09-04 06:27:00,115.86,115.86,115.85,115.85,306300010.0
2007-09-04 06:28:00,115.85,115.86,115.85,115.86,1654600021.0
2007-09-04 06:29:00,115.86,115.86,115.86,115.86,44000000.0
2007-09-04 06:30:00,115.86,115.86,115.86,115.86,99900000.0
2007-09-04 06:31:00,115.86,115.86,115.86,115.86,27200000.0
2007-09-04 06:32:00,115.86,115.86,115.85,115.86,99800000.0
2007-09-04 06:33:00,115.86,115.86,115.86,115.86,15200000.0
2007-09-04 06:34:00,115.86,115.87,115.86,115.86,210100000.0
2007-09-04 06:35:00,115.86,115.86,115.86,115.86,857400002.0
2007-09-04 06:36:00,115.86,115.87,115.85,115.87,891399991.0
2007-09-04 06:37:00,115.87,115.87,115.86,115.87,1038099992.0
2007-09-04 06:38:00,115.87,115.88,115.86,115.86,1351799988.0
2007-09-04 06:39:00,115.86,115.86,115.86,115.86,322799989.0
2007-09-04 06:40:00,115.86,115.86,115.85,115.86,415399990.0
2007-09-04 06:41:00,115.86,115.86,115.86,115.86,418199996.0
2007-09-04 06:42:00,115.86,115.86,115.86,115.86,28900000.0
2007-09-04 06:43:00,115.86,115.86,115.86,115.86,179800000.0
2007-09-04 06:44:00,115.86,115.86,115.85,115.85,257800001.0
2007-09-04 06:45:00,115.85,115.86,115.85,115.86,1308000008.0
2007-09-04 06:46:00,115.86,115.86,115.86,115.86,20000000.0
2007-09-04 06:47:00,115.86,115.86,115.85,115.85,270600003.0
2007-09-04 06:48:00,115.85,115.86,115.85,115.86,164700001.0
2007-09-04 06:49:00,115.86,115.86,115.86,115.86,246900002.0
2007-09-04 06:50:00,115.86,115.86,115.86,115.86,949900012.0
2007-09-04 06:51:00,115.86,115.87,115.85,115.86,722600002.0
2007-09-04 06:52:00,115.86,115.86,115.85,115.85,121600000.0
2007-09-04 06:53:00,115.86,115.87,115.85,115.86,859600006.0
2007-09-04 06:54:00,115.86,115.86,115.85,115.86,613900012.0
2007-09-04 06:55:00,115.86,115.87,115.84,115.85,2012900016.0
2007-09-04 06:56:00,115.85,115.85,115.83,115.84,471099995.0
2007-09-04 06:57:00,115.84,115.86,115.84,115.85,471099995.0
2007-09-04 06:58:00,115.85,115.85,115.845,115.845,561099997.0
2007-09-04 06:59:00,115.85,115.85,115.835,115.835,785700008.0
2007-09-04 07:00:00,115.85,115.85,115.83,115.85,595200012.0
2007-09-04 07:01:00,115.85,115.86,115.84,115.84,1608599984.0
2007-09-04 07:02:00,115.84,115.85,115.83,115.83,1763300014.0
2007-09-04 07:03:00,115.83,115.84,115.83,115.83,1723000003.0
2007-09-04 07:04:00,115.83,115.84,115.83,115.84,636499988.0
2007-09-04 07:05:00,115.84,115.85,115.835,115.84,1007500000.0
2007-09-04 07:06:00,115.84,115.85,115.84,115.85,972599999.0
2007-09-04 07:07:00,115.85,115.86,115.85,115.86,141400001.0
2007-09-04 07:08:00,115.86,115.86,115.86,115.86,52800000.0
2007-09-04 07:09:00,115.86,115.86,115.86,115.86,53300000.0
2007-09-04 07:10:00,115.86,115.87,115.86,115.87,598900006.0
2007-09-04 07:11:00,115.87,115.88,115.87,115.88,797100006.0
2007-09-04 07:12:00,115.88,115.9,115.88,115.9,828999995.0
2007-09-04 07:13:00,115.9,115.92,115.89,115.9,965500007.0
2007-09-04 07:14:00,115.895,115.91,115.89,115.9,1623999987.0
2007-09-04 07:15:00,115.9,115.9,115.9,115.9,78200000.0
2007-09-04 07:16:00,115.9,115.9,115.88,115.89,1984000004.0
2007-09-04 07:17:00,115.89,115.9,115.89,115.89,416899994.0
2007-09-04 07:18:00,115.9,115.9,115.89,115.89,1022100004.0
2007-09-04 07:19:00,115.89,115.94,115.89,115.93,1748900006.0
2007-09-04 07:20:00,115.91,115.93,115.91,115.92,1595300007.0
2007-09-04 07:21:00,115.925,115.93,115.92,115.93,1595300007.0
2007-09-04 07:22:00,115.93,115.94,115.93,115.93,1115200004.0
2007-09-04 07:23:00,115.93,115.93,115.92,115.93,2072399979.0
2007-09-04 07:24:00,115.93,115.93,115.92,115.92,892399980.0
2007-09-04 07:25:00,115.92,115.93,115.92,115.92,422899995.0
2007-09-04 07:26:00,115.93,115.94,115.92,115.94,1103700000.0
2007-09-04 07:27:00,115.93,115.94,115.92,115.94,1035799994.0
2007-09-04 07:28:00,115.94,115.96,115.94,115.94,461900001.0
2007-09-04 07:29:00,115.94,115.97,115.94,115.97,1836199992.0
2007-09-04 07:30:00,115.97,115.98,115.96,115.96,1338399988.0
2007-09-04 07:31:00,115.95,115.95,115.89,115.9,1338399988.0
2007-09-04 07:32:00,115.915,115.93,115.915,115.92,1338399988.0
2007-09-04 07:33:00,115.91,115.94,115.91,115.92,2075000012.0
2007-09-04 07:34:00,115.93,115.93,115.89,115.89,2075000012.0
2007-09-04 07:35:00,115.87,115.88,115.85,115.86,1033000009.0
2007-09-04 07:36:00,115.87,115.885,115.86,115.885,1033000009.0
2007-09-04 07:37:00,115.885,115.89,115.88,115.885,335900003.0
2007-09-04 07:38:00,115.885,115.89,115.88,115.89,158499997.0
2007-09-04 07:39:00,115.89,115.89,115.885,115.885,14600000.0
2007-09-04 07:40:00,115.885,115.885,115.88,115.88,921300023.0
2007-09-04 07:41:00,115.885,115.89,115.88,115.885,248400002.0
2007-09-04 07:42:00,115.885,115.89,115.885,115.885,151200000.0
2007-09-04 07:43:00,115.885,115.91,115.885,115.91,1215400013.0
2007-09-04 07:44:00,115.91,115.92,115.9,115.92,1842700008.0
2007-09-04 07:45:00,115.92,115.92,115.92,115.92,971499978.0
2007-09-04 07:46:00,115.92,115.93,115.92,115.92,1370199987.0
2007-09-04 07:47:00,115.92,115.92,115.92,115.92,622000030.0
2007-09-04 07:48:00,115.92,115.94,115.92,115.93,1516800013.0
2007-09-04 07:49:00,115.93,115.94,115.92,115.93,2089800017.0
2007-09-04 07:50:00,115.93,115.93,115.92,115.92,448499999.0
2007-09-04 07:51:00,115.93,115.93,115.92,115.93,448499999.0
2007-09-04 07:52:00,115.93,115.94,115.93,115.94,448499999.0
2007-09-04 07:53:00,115.94,115.95,115.93,115.94,1556400007.0
2007-09-04 07:54:00,115.94,115.94,115.92,115.92,544300006.0
2007-09-04 07:55:00,115.93,115.95,115.92,115.94,544300006.0
2007-09-04 07:56:00,115.95,115.95,115.95,115.95,544300006.0
2007-09-04 07:57:00,115.95,115.95,115.93,115.94,1350400022.0
2007-09-04 07:58:00,115.94,115.94,115.92,115.93,1045599991.0
2007-09-04 07:59:00,115.93,115.93,115.87,115.885,1696600011.0
2007-09-04 08:00:00,115.89,115.9,115.87,115.87,1296679999.0
2007-09-04 08:01:00,115.885,115.9,115.88,115.9,1296679999.0
2007-09-04 08:02:00,115.9,115.91,115.86,115.86,1799799997.0
2007-09-04 08:03:00,115.87,115.88,115.86,115.88,1799799997.0
2007-09-04 08:04:00,115.87,115.87,115.82,115.83,1799799997.0
2007-09-04 08:05:00,115.82,115.83,115.81,115.82,1799799997.0
2007-09-04 08:06:00,115.83,115.85,115.83,115.85,1799799997.0
2007-09-04 08:07:00,115.85,115.86,115.84,115.84,1758799962.0
2007-09-04 08:08:00,115.84,115.85,115.83,115.84,1619699991.0
2007-09-04 08:09:00,115.84,115.85,115.84,115.85,926399999.0
2007-09-04 08:10:00,115.85,115.85,115.84,115.85,222400001.0
2007-09-04 08:11:00,115.85,115.86,115.85,115.85,849299997.0
2007-09-04 08:12:00,115.85,115.85,115.83,115.83,1360500004.0
2007-09-04 08:13:00,115.83,115.84,115.82,115.82,1927599982.0
2007-09-04 08:14:00,115.8,115.8,115.77,115.79,1874800005.0
2007-09-04 08:15:00,115.78,115.8,115.75,115.75,1874800005.0
2007-09-04 08:16:00,115.74,115.75,115.73,115.75,1874800005.0
2007-09-04 08:17:00,115.76,115.78,115.75,115.78,1874800005.0
2007-09-04 08:18:00,115.77,115.78,115.75,115.76,1874800005.0
2007-09-04 08:19:00,115.75,115.77,115.74,115.76,1874800005.0
2007-09-04 08:20:00,115.75,115.78,115.75,115.77,1874800005.0
2007-09-04 08:21:00,115.78,115.8,115.78,115.8,1874800005.0
2007-09-04 08:22:00,115.79,115.81,115.79,115.8,1874800005.0
2007-09-04 08:23:00,115.81,115.82,115.8,115.81,1874800005.0
2007-09-04 08:24:00,115.82,115.82,115.78,115.78,1874800005.0
2007-09-04 08:25:00,115.79,115.8,115.78,115.79,1874800005.0
2007-09-04 08:26:00,115.77,115.82,115.77,115.81,2117100011.0
2007-09-04 08:27:00,115.8,115.82,115.8,115.8,2117100011.0
2007-09-04 08:28:00,115.81,115.82,115.8,115.81,2117100011.0
2007-09-04 08:29:00,115.81,115.83,115.8,115.83,1674100009.0
2007-09-04 08:30:00,115.82,115.83,115.8,115.8,1674100009.0
2007-09-04 08:31:00,115.82,115.82,115.8,115.81,1674100009.0
2007-09-04 08:32:00,115.79,115.82,115.79,115.82,1564299997.0
2007-09-04 08:33:00,115.83,115.85,115.83,115.83,1564299997.0
2007-09-04 08:34:00,115.84,115.86,115.79,115.82,1564299997.0
2007-09-04 08:35:00,115.81,115.83,115.8,115.83,1564299997.0
2007-09-04 08:36:00,115.84,115.86,115.84,115.85,1564299997.0
2007-09-04 08:37:00,115.85,115.85,115.82,115.82,1693580001.0
2007-09-04 08:38:00,115.82,115.84,115.82,115.84,350300001.0
2007-09-04 08:39:00,115.84,115.84,115.82,115.82,743800000.0
2007-09-04 08:40:00,115.82,115.83,115.81,115.82,1920099993.0
2007-09-04 08:41:00,115.82,115.82,115.81,115.81,440900001.0
2007-09-04 08:42:00,115.81,115.83,115.81,115.81,1126200002.0
2007-09-04 08:43:00,115.81,115.83,115.81,115.83,690799999.0
2007-09-04 08:44:00,115.82,115.83,115.81,115.83,1210949990.0
2007-09-04 08:45:00,115.82,115.83,115.82,115.83,1210949990.0
2007-09-04 08:46:00,115.83,115.84,115.82,115.825,1210949990.0
2007-09-04 08:47:00,115.825,115.84,115.825,115.84,1414200002.0
2007-09-04 08:48:00,115.84,115.86,115.83,115.85,741700005.0
2007-09-04 08:49:00,115.84,115.88,115.83,115.87,741700005.0
2007-09-04 08:50:00,115.88,115.88,115.84,115.84,741700005.0
2007-09-04 08:51:00,115.84,115.85,115.84,115.84,1702400018.0
2007-09-04 08:53:00,115.84,115.87,115.83,115.87,482800006.0
2007-09-04 08:54:00,115.86,115.87,115.86,115.86,482800006.0
2007-09-04 08:55:00,115.86,115.87,115.85,115.85,482800006.0
2007-09-04 08:56:00,115.86,115.87,115.85,115.86,1985799984.0
2007-09-04 08:57:00,115.86,115.87,115.86,115.86,1985799984.0
2007-09-04 08:58:00,115.86,115.87,115.86,115.87,872199998.0
2007-09-04 08:59:00,115.87,115.87,115.85,115.85,2143300003.0
2007-09-04 09:00:00,115.82,115.83,115.81,115.82,1152100016.0
2007-09-04 09:01:00,115.83,115.85,115.82,115.83,1152100016.0
2007-09-04 09:02:00,115.82,115.83,115.79,115.8,1152100016.0
2007-09-04 09:03:00,115.81,115.83,115.8,115.8,1152100016.0
2007-09-04 09:04:00,115.79,115.8,115.79,115.79,1152100016.0
2007-09-04 09:05:00,115.8,115.81,115.79,115.8,1152100016.0
2007-09-04 09:06:00,115.78,115.8,115.78,115.8,1408600001.0
2007-09-04 09:07:00,115.81,115.83,115.79,115.83,1408600001.0
2007-09-04 09:08:00,115.82,115.83,115.79,115.8,1408600001.0
2007-09-04 09:09:00,115.79,115.8,115.74,115.78,1408600001.0
2007-09-04 09:10:00,115.79,115.8,115.77,115.77,1408600001.0
2007-09-04 09:11:00,115.78,115.83,115.78,115.83,1408600001.0
2007-09-04 09:12:00,115.83,115.83,115.81,115.81,1307700014.0
2007-09-04 09:13:00,115.81,115.82,115.78,115.79,1495500009.0
2007-09-04 09:14:00,115.79,115.8,115.79,115.8,1709000013.0
2007-09-04 09:15:00,115.8,115.82,115.8,115.81,1337300003.0
2007-09-04 09:16:00,115.81,115.82,115.81,115.81,1674700003.0
2007-09-04 09:17:00,115.79,115.79,115.77,115.78,1692869997.0
2007-09-04 09:18:00,115.79,115.79,115.77,115.77,1692869997.0
2007-09-04 09:19:00,115.78,115.78,115.76,115.76,1692869997.0
2007-09-04 09:20:00,115.77,115.77,115.72,115.73,1692869997.0
2007-09-04 09:21:00,115.74,115.74,115.68,115.7,1692869997.0
2007-09-04 09:22:00,115.69,115.69,115.63,115.63,1692869997.0
2007-09-04 09:23:00,115.64,115.64,115.6,115.62,1692869997.0
2007-09-04 09:24:00,115.63,115.63,115.57,115.58,1692869997.0
2007-09-04 09:25:00,115.59,115.62,115.58,115.6,1692869997.0
2007-09-04 09:26:00,115.59,115.6,115.58,115.58,1692869997.0
2007-09-04 09:27:00,115.57,115.6,115.55,115.57,1692869997.0
2007-09-04 09:28:00,115.58,115.62,115.57,115.62,1692869997.0
2007-09-04 09:29:00,115.61,115.64,115.61,115.63,1692869997.0
2007-09-04 09:30:00,115.62,115.62,115.59,115.61,1692869997.0
2007-09-04 09:31:00,115.6,115.64,115.59,115.63,1692869997.0
2007-09-04 09:32:00,115.64,115.64,115.61,115.62,1692869997.0
2007-09-04 09:33:00,115.63,115.64,115.62,115.63,1692869997.0
2007-09-04 09:34:00,115.62,115.65,115.62,115.65,1692869997.0
2007-09-04 09:35:00,115.64,115.65,115.64,115.64,1692869997.0
2007-09-04 09:36:00,115.63,115.63,115.61,115.61,1692869997.0
2007-09-04 09:37:00,115.62,115.62,115.59,115.59,1692869997.0
2007-09-04 09:38:00,115.6,115.63,115.57,115.62,1692869997.0
2007-09-04 09:39:00,115.63,115.64,115.59,115.59,1692869997.0
2007-09-04 09:40:00,115.6,115.62,115.6,115.61,1692869997.0
2007-09-04 09:41:00,115.6,115.62,115.6,115.6,1692869997.0
2007-09-04 09:42:00,115.59,115.6,115.54,115.55,1692869997.0
2007-09-04 09:43:00,115.56,115.61,115.56,115.6,1692869997.0
2007-09-04 09:44:00,115.59,115.62,115.58,115.6,1692869997.0
2007-09-04 09:45:00,115.61,115.61,115.54,115.55,1692869997.0
2007-09-04 09:46:00,115.54,115.58,115.53,115.57,1692869997.0
2007-09-04 09:47:00,115.58,115.58,115.5,115.51,1692869997.0
2007-09-04 09:48:00,115.5,115.53,115.49,115.52,1692869997.0
2007-09-04 09:49:00,115.51,115.52,115.49,115.52,1692869997.0
2007-09-04 09:50:00,115.51,115.52,115.48,115.51,1692869997.0
2007-09-04 09:51:00,115.5,115.51,115.43,115.44,1692869997.0
2007-09-04 09:52:00,115.45,115.45,115.43,115.44,1692869997.0
2007-09-04 09:53:00,115.43,115.44,115.34,115.36,1692869997.0
2007-09-04 09:54:00,115.38,115.43,115.36,115.43,1692869997.0
2007-09-04 09:55:00,115.42,115.45,115.42,115.44,1692869997.0
2007-09-04 09:56:00,115.47,115.47,115.39,115.42,1692869997.0
2007-09-04 09:57:00,115.38,115.42,115.38,115.42,1692869997.0
2007-09-04 09:58:00,115.43,115.44,115.41,115.42,1692869997.0
2007-09-04 09:59:00,115.41,115.42,115.36,115.38,1692869997.0
2007-09-04 10:00:00,115.39,115.39,115.35,115.35,1692869997.0
2007-09-04 10:01:00,115.36,115.4,115.35,115.37,1692869997.0
2007-09-04 10:02:00,115.36,115.42,115.36,115.41,1692869997.0
2007-09-04 10:03:00,115.4,115.45,115.4,115.45,1692869997.0
2007-09-04 10:04:00,115.46,115.47,115.42,115.43,1692869997.0
2007-09-04 10:05:00,115.44,115.44,115.43,115.44,1692869997.0
2007-09-04 10:06:00,115.43,115.45,115.43,115.44,1692869997.0
2007-09-04 10:07:00,115.45,115.45,115.42,115.44,1692869997.0
2007-09-04 10:08:00,115.45,115.48,115.42,115.42,1692869997.0
2007-09-04 10:09:00,115.41,115.43,115.4,115.42,1692869997.0
2007-09-04 10:10:00,115.41,115.42,115.36,115.36,1692869997.0
2007-09-04 10:11:00,115.37,115.37,115.31,115.35,1692869997.0
2007-09-04 10:12:00,115.36,115.37,115.32,115.37,1692869997.0
2007-09-04 10:13:00,115.36,115.38,115.35,115.35,1692869997.0
2007-09-04 10:14:00,115.36,115.39,115.33,115.37,1692869997.0
2007-09-04 10:15:00,115.35,115.39,115.33,115.39,1692869997.0
2007-09-04 10:16:00,115.4,115.41,115.39,115.41,1692869997.0
2007-09-04 10:17:00,115.42,115.49,115.42,115.48,1692869997.0
2007-09-04 10:18:00,115.47,115.48,115.42,115.43,1692869997.0
2007-09-04 10:19:00,115.44,115.44,115.38,115.44,1692869997.0
2007-09-04 10:20:00,115.45,115.45,115.4,115.4,1692869997.0
2007-09-04 10:21:00,115.42,115.44,115.41,115.44,1692869997.0
2007-09-04 10:22:00,115.44,115.44,115.43,115.44,1227300009.0
2007-09-04 10:23:00,115.42,115.45,115.42,115.44,1987200014.0
2007-09-04 10:24:00,115.43,115.45,115.42,115.45,1987200014.0
2007-09-04 10:25:00,115.445,115.46,115.435,115.45,1987200014.0
2007-09-04 10:26:00,115.45,115.48,115.44,115.47,815899998.0
2007-09-04 10:27:00,115.48,115.49,115.46,115.47,815899998.0
2007-09-04 10:28:00,115.46,115.47,115.45,115.46,815899998.0
2007-09-04 10:29:00,115.47,115.49,115.47,115.48,815899998.0
2007-09-04 10:30:00,115.47,115.48,115.46,115.47,815899998.0
2007-09-04 10:31:00,115.48,115.51,115.48,115.49,815899998.0
2007-09-04 10:32:00,115.48,115.48,115.47,115.47,815899998.0
2007-09-04 10:33:00,115.475,115.48,115.45,115.475,815899998.0
2007-09-04 10:34:00,115.475,115.48,115.46,115.47,1101999988.0
2007-09-04 10:35:00,115.47,115.48,115.47,115.48,312400001.0
2007-09-04 10:36:00,115.47,115.48,115.46,115.475,1655300000.0
2007-09-04 10:37:00,115.48,115.5,115.47,115.48,1891399994.0
2007-09-04 10:38:00,115.47,115.48,115.45,115.46,1891399994.0
2007-09-04 10:39:00,115.47,115.47,115.44,115.45,1891399994.0
2007-09-04 10:40:00,115.43,115.45,115.43,115.45,1606300031.0
2007-09-04 10:41:00,115.44,115.48,115.44,115.47,1606300031.0
2007-09-04 10:42:00,115.48,115.48,115.47,115.47,1606300031.0
2007-09-04 10:43:00,115.47,115.49,115.47,115.49,1994900015.0
2007-09-04 10:44:00,115.47,115.48,115.45,115.47,1859199997.0
2007-09-04 10:45:00,115.48,115.54,115.48,115.54,1859199997.0
2007-09-04 10:46:00,115.55,115.57,115.52,115.56,1859199997.0
2007-09-04 10:47:00,115.57,115.57,115.49,115.49,1859199997.0
2007-09-04 10:48:00,115.5,115.52,115.49,115.49,1859199997.0
2007-09-04 10:49:00,115.5,115.51,115.47,115.485,1859199997.0
2007-09-04 10:50:00,115.47,115.5,115.47,115.5,2074899986.0
2007-09-04 10:51:00,115.49,115.5,115.47,115.47,2074899986.0
2007-09-04 10:52:00,115.48,115.49,115.48,115.48,2074899986.0
2007-09-04 10:53:00,115.47,115.49,115.46,115.48,2074899986.0
2007-09-04 10:54:00,115.47,115.47,115.41,115.42,2074899986.0
2007-09-04 10:55:00,115.42,115.45,115.42,115.45,2074899986.0
2007-09-04 10:56:00,115.43,115.44,115.42,115.42,1220700003.0
2007-09-04 10:57:00,115.43,115.44,115.38,115.38,1220700003.0
2007-09-04 10:58:00,115.38,115.41,115.37,115.4,1903999998.0
2007-09-04 10:59:00,115.41,115.43,115.41,115.42,1903999998.0
2007-09-04 11:00:00,115.43,115.43,115.42,115.42,1293600013.0
2007-09-04 11:01:00,115.42,115.42,115.42,115.42,1013800003.0
2007-09-04 11:02:00,115.39,115.4,115.37,115.4,1013800003.0
2007-09-04 11:03:00,115.41,115.41,115.4,115.4,1013800003.0
2007-09-04 11:04:00,115.41,115.43,115.4,115.41,1013800003.0
2007-09-04 11:05:00,115.42,115.45,115.41,115.45,1013800003.0
2007-09-04 11:06:00,115.44,115.45,115.43,115.44,1013800003.0
2007-09-04 11:07:00,115.445,115.46,115.44,115.45,1013800003.0
2007-09-04 11:08:00,115.45,115.46,115.45,115.46,449500000.0
2007-09-04 11:09:00,115.455,115.47,115.45,115.47,682600004.0
2007-09-04 11:10:00,115.47,115.47,115.435,115.435,1578900004.0
2007-09-04 11:11:00,115.43,115.45,115.43,115.44,1787300048.0
2007-09-04 11:12:00,115.43,115.43,115.41,115.41,1787300048.0
2007-09-04 11:13:00,115.43,115.44,115.42,115.44,1787300048.0
2007-09-04 11:14:00,115.42,115.42,115.37,115.41,432300002.0
2007-09-04 11:15:00,115.42,115.43,115.42,115.43,432300002.0
2007-09-04 11:16:00,115.43,115.43,115.425,115.425,48799999.0
2007-09-04 11:17:00,115.42,115.43,115.41,115.43,1309500010.0
2007-09-04 11:18:00,115.44,115.47,115.44,115.47,1309500010.0
2007-09-04 11:19:00,115.47,115.49,115.46,115.49,1925800018.0
2007-09-04 11:20:00,115.47,115.48,115.45,115.46,1346900012.0
2007-09-04 11:21:00,115.47,115.47,115.46,115.47,1346900012.0
2007-09-04 11:22:00,115.47,115.47,115.42,115.42,356200006.0
2007-09-04 11:23:00,115.43,115.44,115.42,115.43,356200006.0
2007-09-04 11:24:00,115.42,115.43,115.395,115.42,1456099971.0
2007-09-04 11:25:00,115.42,115.46,115.42,115.45,1533200015.0
2007-09-04 11:26:00,115.44,115.45,115.44,115.44,1533200015.0
2007-09-04 11:27:00,115.45,115.46,115.44,115.45,1533200015.0
2007-09-04 11:28:00,115.45,115.47,115.44,115.46,2028599970.0
2007-09-04 11:29:00,115.47,115.47,115.44,115.45,2028599970.0
2007-09-04 11:30:00,115.44,115.47,115.44,115.45,2028599970.0
2007-09-04 11:31:00,115.44,115.45,115.42,115.45,2028599970.0
2007-09-04 11:32:00,115.44,115.46,115.43,115.45,2028599970.0
2007-09-04 11:33:00,115.44,115.45,115.43,115.44,2028599970.0
2007-09-04 11:34:00,115.45,115.46,115.45,115.45,2028599970.0
2007-09-04 11:35:00,115.45,115.46,115.45,115.45,1751900010.0
2007-09-04 11:36:00,115.46,115.56,115.45,115.54,1751900010.0
2007-09-04 11:37:00,115.53,115.58,115.53,115.58,1751900010.0
2007-09-04 11:38:00,115.57,115.57,115.55,115.57,1751900010.0
2007-09-04 11:39:00,115.55,115.55,115.52,115.52,1751900010.0
2007-09-04 11:40:00,115.53,115.54,115.51,115.52,1751900010.0
2007-09-04 11:41:00,115.51,115.51,115.47,115.48,1751900010.0
2007-09-04 11:42:00,115.5,115.5,115.48,115.49,1751900010.0
2007-09-04 11:43:00,115.49,115.5,115.47,115.49,1597500022.0
2007-09-04 11:44:00,115.5,115.5,115.48,115.5,1597500022.0
2007-09-04 11:45:00,115.49,115.49,115.48,115.48,1597500022.0
2007-09-04 11:46:00,115.49,115.49,115.47,115.48,1597500022.0
2007-09-04 11:47:00,115.49,115.5,115.49,115.49,1597500022.0
2007-09-04 11:48:00,115.47,115.52,115.46,115.52,1520400001.0
2007-09-04 11:49:00,115.53,115.54,115.52,115.52,1520400001.0
2007-09-04 11:50:00,115.53,115.62,115.52,115.6,1520400001.0
2007-09-04 11:51:00,115.59,115.6,115.56,115.57,1520400001.0
2007-09-04 11:52:00,115.56,115.58,115.55,115.57,1520400001.0
2007-09-04 11:53:00,115.58,115.58,115.56,115.57,1520400001.0
2007-09-04 11:54:00,115.54,115.57,115.54,115.55,1699699991.0
2007-09-04 11:55:00,115.57,115.58,115.56,115.56,1699699991.0
2007-09-04 11:56:00,115.56,115.57,115.54,115.55,735899996.0
2007-09-04 11:57:00,115.56,115.56,115.54,115.54,735899996.0
2007-09-04 11:58:00,115.52,115.56,115.52,115.55,392100004.0
2007-09-04 11:59:00,115.54,115.54,115.54,115.54,392100004.0
2007-09-04 12:00:00,115.55,115.55,115.54,115.55,392100004.0
2007-09-04 12:01:00,115.55,115.57,115.53,115.57,1891200010.0
2007-09-04 12:02:00,115.57,115.57,115.55,115.57,2111900025.0
2007-09-04 12:03:00,115.58,115.58,115.55,115.55,2111900025.0
2007-09-04 12:04:00,115.54,115.57,115.54,115.56,2111900025.0
2007-09-04 12:05:00,115.55,115.55,115.54,115.55,2111900025.0
2007-09-04 12:06:00,115.54,115.55,115.54,115.55,2111900025.0
2007-09-04 12:07:00,115.54,115.57,115.54,115.56,2111900025.0
2007-09-04 12:08:00,115.57,115.59,115.56,115.59,2111900025.0
2007-09-04 12:09:00,115.57,115.58,115.57,115.57,1047899996.0
2007-09-04 12:10:00,115.58,115.58,115.56,115.58,1047899996.0
2007-09-04 12:11:00,115.58,115.58,115.57,115.57,321099998.0
2007-09-04 12:12:00,115.57,115.57,115.56,115.56,693300006.0
2007-09-04 12:13:00,115.56,115.57,115.56,115.57,959200011.0
2007-09-04 12:14:00,115.57,115.57,115.56,115.57,739000002.0
2007-09-04 12:15:00,115.57,115.57,115.56,115.57,1844300014.0
2007-09-04 12:16:00,115.58,115.58,115.56,115.56,1844300014.0
2007-09-04 12:17:00,115.55,115.57,115.55,115.55,1844300014.0
2007-09-04 12:18:00,115.57,115.58,115.56,115.57,1844300014.0
2007-09-04 12:19:00,115.57,115.57,115.56,115.57,797799983.0
2007-09-04 12:20:00,115.57,115.57,115.56,115.56,1017700023.0
2007-09-04 12:21:00,115.54,115.58,115.54,115.58,68800000.0
2007-09-04 12:22:00,115.57,115.61,115.57,115.58,68800000.0
2007-09-04 12:23:00,115.59,115.6,115.54,115.55,68800000.0
2007-09-04 12:24:00,115.56,115.56,115.55,115.55,68800000.0
2007-09-04 12:25:00,115.56,115.56,115.55,115.56,823300002.0
2007-09-04 12:26:00,115.55,115.56,115.54,115.54,849899993.0
2007-09-04 12:27:00,115.53,115.53,115.53,115.53,928499979.0
2007-09-04 12:28:00,115.52,115.52,115.5,115.5,928499979.0
2007-09-04 12:29:00,115.51,115.52,115.51,115.52,928499979.0
2007-09-04 12:30:00,115.51,115.54,115.51,115.52,2020199987.0
2007-09-04 12:31:00,115.54,115.55,115.515,115.54,2020199987.0
2007-09-04 12:32:00,115.54,115.54,115.51,115.51,1696900013.0
2007-09-04 12:33:00,115.51,115.51,115.49,115.5,185400000.0
2007-09-04 12:34:00,115.49,115.52,115.49,115.51,185400000.0
2007-09-04 12:35:00,115.52,115.54,115.52,115.53,185400000.0
2007-09-04 12:36:00,115.54,115.54,115.52,115.52,185400000.0
2007-09-04 12:37:00,115.52,115.52,115.465,115.49,1510799999.0
2007-09-04 12:38:00,115.485,115.51,115.47,115.51,695000006.0
2007-09-04 12:39:00,115.51,115.53,115.5,115.53,306500001.0
2007-09-04 12:40:00,115.52,115.52,115.5,115.51,306500001.0
2007-09-04 12:41:00,115.52,115.52,115.51,115.52,306500001.0
2007-09-04 12:42:00,115.53,115.53,115.52,115.525,306500001.0
2007-09-04 12:43:00,115.51,115.55,115.51,115.54,1762299981.0
2007-09-04 12:44:00,115.56,115.57,115.55,115.55,1762299981.0
2007-09-04 12:45:00,115.53,115.53,115.51,115.51,2057599997.0
2007-09-04 12:46:00,115.52,115.53,115.49,115.5,2057599997.0
2007-09-04 12:47:00,115.48,115.5,115.47,115.48,2057599997.0
2007-09-04 12:48:00,115.49,115.5,115.42,115.42,2057599997.0
2007-09-04 12:49:00,115.43,115.44,115.43,115.44,2057599997.0
2007-09-04 12:50:00,115.45,115.48,115.44,115.48,2057599997.0
2007-09-04 12:51:00,115.49,115.5,115.48,115.5,2057599997.0
2007-09-04 12:52:00,115.51,115.51,115.48,115.49,2057599997.0
2007-09-04 12:53:00,115.5,115.53,115.49,115.52,2057599997.0
2007-09-04 12:54:00,115.51,115.53,115.51,115.51,2057599997.0
2007-09-04 12:55:00,115.5,115.51,115.45,115.47,2057599997.0
2007-09-04 12:56:00,115.49,115.49,115.44,115.45,2057599997.0
2007-09-04 12:57:00,115.45,115.45,115.39,115.41,1234100037.0
2007-09-04 12:58:00,115.4,115.4,115.39,115.39,1234100037.0
2007-09-04 12:59:00,115.42,115.42,115.41,115.42,1234100037.0
2007-09-04 13:00:00,115.39,115.41,115.39,115.41,1874399985.0
2007-09-04 13:01:00,115.4,115.4,115.36,115.37,1874399985.0
2007-09-04 13:02:00,115.38,115.43,115.37,115.43,1874399985.0
2007-09-04 13:03:00,115.42,115.43,115.42,115.42,1874399985.0
2007-09-04 13:04:00,115.41,115.42,115.37,115.38,1874399985.0
2007-09-04 13:05:00,115.37,115.4,115.37,115.4,1874399985.0
2007-09-04 13:06:00,115.41,115.46,115.39,115.43,1874399985.0
2007-09-04 13:07:00,115.45,115.45,115.41,115.42,1874399985.0
2007-09-04 13:08:00,115.43,115.44,115.42,115.43,1874399985.0
2007-09-04 13:09:00,115.44,115.45,115.43,115.44,1874399985.0
2007-09-04 13:10:00,115.45,115.45,115.43,115.43,1874399985.0
2007-09-04 13:11:00,115.42,115.43,115.37,115.39,1874399985.0
2007-09-04 13:12:00,115.4,115.43,115.395,115.42,1874399985.0
2007-09-04 13:13:00,115.42,115.44,115.42,115.44,2037000004.0
2007-09-04 13:14:00,115.44,115.44,115.41,115.42,1986600024.0
2007-09-04 13:15:00,115.42,115.43,115.42,115.42,636600002.0
2007-09-04 13:16:00,115.43,115.43,115.41,115.42,1876100011.0
2007-09-04 13:17:00,115.42,115.43,115.42,115.42,1331100008.0
2007-09-04 13:18:00,115.44,115.46,115.43,115.43,1331100008.0
2007-09-04 13:19:00,115.44,115.44,115.42,115.43,1331100008.0
2007-09-04 13:20:00,115.44,115.46,115.44,115.46,1331100008.0
2007-09-04 13:21:00,115.44,115.47,115.44,115.46,1956700003.0
2007-09-04 13:22:00,115.47,115.48,115.46,115.46,1956700003.0
2007-09-04 13:23:00,115.46,115.46,115.43,115.43,163100001.0
2007-09-04 13:24:00,115.45,115.46,115.445,115.46,163100001.0
2007-09-04 13:25:00,115.46,115.46,115.45,115.46,435699998.0
2007-09-04 13:26:00,115.45,115.46,115.44,115.44,1727699998.0
2007-09-04 13:27:00,115.43,115.45,115.43,115.44,1727699998.0
2007-09-04 13:29:00,115.46,115.46,115.41,115.42,1727699998.0
2007-09-04 13:30:00,115.42,115.43,115.39,115.41,2117500006.0
2007-09-04 13:31:00,115.39,115.4,115.38,115.4,43900000.0
2007-09-04 13:32:00,115.41,115.42,115.41,115.42,43900000.0
2007-09-04 13:33:00,115.43,115.43,115.43,115.43,43900000.0
2007-09-04 13:34:00,115.41,115.43,115.41,115.43,58800002.0
2007-09-04 13:35:00,115.42,115.46,115.42,115.45,58800002.0
2007-09-04 13:36:00,115.46,115.46,115.44,115.44,58800002.0
2007-09-04 13:37:00,115.45,115.45,115.44,115.45,58800002.0
2007-09-04 13:38:00,115.46,115.46,115.46,115.46,58800002.0
2007-09-04 13:39:00,115.46,115.46,115.43,115.44,1142999998.0
2007-09-04 13:40:00,115.42,115.45,115.42,115.45,1419399990.0
2007-09-04 13:41:00,115.44,115.48,115.44,115.46,1419399990.0
2007-09-04 13:42:00,115.47,115.52,115.46,115.49,1419399990.0
2007-09-04 13:43:00,115.48,115.49,115.45,115.46,1419399990.0
2007-09-04 13:44:00,115.47,115.47,115.445,115.45,1419399990.0
2007-09-04 13:45:00,115.45,115.46,115.445,115.46,1786100013.0
2007-09-04 13:46:00,115.46,115.48,115.45,115.48,1436300014.0
2007-09-04 13:47:00,115.48,115.5,115.48,115.5,1242599993.0
2007-09-04 13:48:00,115.5,115.52,115.5,115.52,1767700018.0
2007-09-04 13:49:00,115.52,115.57,115.51,115.51,1680299992.0
2007-09-04 13:50:00,115.51,115.52,115.51,115.52,399799992.0
2007-09-04 13:51:00,115.52,115.54,115.52,115.53,1473599995.0
2007-09-04 13:52:00,115.53,115.54,115.53,115.53,1352699981.0
2007-09-04 13:53:00,115.53,115.53,115.5,115.52,2094000001.0
2007-09-04 13:54:00,115.515,115.52,115.48,115.485,1233700010.0
2007-09-04 13:55:00,115.485,115.49,115.48,115.49,415600004.0
2007-09-04 13:56:00,115.49,115.5,115.485,115.49,1925600006.0
2007-09-04 13:57:00,115.49,115.49,115.475,115.475,1840800018.0
2007-09-04 13:58:00,115.475,115.49,115.475,115.475,373899998.0
2007-09-04 13:59:00,115.475,115.475,115.46,115.47,1265299981.0
2007-09-04 14:00:00,115.47,115.49,115.47,115.48,1880099981.0
2007-09-04 14:01:00,115.48,115.48,115.48,115.48,675499984.0
2007-09-04 14:02:00,115.5,115.5,115.48,115.5,984399992.0
2007-09-04 14:03:00,115.49,115.5,115.49,115.49,984399992.0
2007-09-04 14:04:00,115.51,115.52,115.5,115.52,984399992.0
2007-09-04 14:05:00,115.52,115.52,115.495,115.5,525200000.0
2007-09-04 14:06:00,115.5,115.5,115.49,115.49,1323999995.0
2007-09-04 14:07:00,115.5,115.505,115.49,115.49,1323999995.0
2007-09-04 14:08:00,115.49,115.51,115.48,115.51,176200000.0
2007-09-04 14:09:00,115.52,115.52,115.48,115.48,176200000.0
2007-09-04 14:10:00,115.49,115.49,115.475,115.48,176200000.0
2007-09-04 14:11:00,115.48,115.5,115.48,115.49,1767599996.0
2007-09-04 14:12:00,115.5,115.5,115.49,115.5,1767599996.0
2007-09-04 14:13:00,115.505,115.53,115.505,115.53,1767599996.0
2007-09-04 14:14:00,115.52,115.52,115.46,115.47,2097900012.0
2007-09-04 14:15:00,115.48,115.52,115.48,115.48,2097900012.0
2007-09-04 14:16:00,115.49,115.49,115.44,115.49,2097900012.0
2007-09-04 14:17:00,115.5,115.5,115.48,115.49,2097900012.0
2007-09-04 14:18:00,115.46,115.47,115.45,115.46,1878499993.0
2007-09-04 14:19:00,115.47,115.48,115.44,115.44,1878499993.0
2007-09-04 14:20:00,115.46,115.51,115.46,115.48,1878499993.0
2007-09-04 14:21:00,115.47,115.48,115.47,115.47,1878499993.0
2007-09-04 14:22:00,115.48,115.5,115.47,115.49,1878499993.0
2007-09-04 14:23:00,115.49,115.5,115.475,115.48,1490899992.0
2007-09-04 14:24:00,115.48,115.49,115.475,115.49,1559499993.0
2007-09-04 14:25:00,115.48,115.49,115.45,115.45,1770000008.0
2007-09-04 14:26:00,115.47,115.48,115.46,115.48,1770000008.0
2007-09-04 14:27:00,115.47,115.47,115.42,115.47,1770000008.0
2007-09-04 14:28:00,115.48,115.49,115.47,115.48,1770000008.0
2007-09-04 14:29:00,115.49,115.5,115.46,115.46,1770000008.0
2007-09-04 14:30:00,115.47,115.49,115.47,115.485,1770000008.0
2007-09-04 14:31:00,115.48,115.53,115.48,115.52,1375300001.0
2007-09-04 14:32:00,115.54,115.54,115.5,115.515,1375300001.0
2007-09-04 14:33:00,115.515,115.52,115.505,115.51,258500001.0
2007-09-04 14:34:00,115.51,115.52,115.5,115.52,990599980.0
2007-09-04 14:35:00,115.52,115.52,115.5,115.51,266500001.0
2007-09-04 14:36:00,115.52,115.54,115.52,115.53,266500001.0
2007-09-04 14:37:00,115.54,115.54,115.51,115.51,266500001.0
2007-09-04 14:38:00,115.52,115.54,115.51,115.54,266500001.0
2007-09-04 14:39:00,115.55,115.55,115.54,115.54,266500001.0
2007-09-04 14:40:00,115.55,115.55,115.54,115.54,266500001.0
2007-09-04 14:41:00,115.55,115.56,115.55,115.55,266500001.0
2007-09-04 14:42:00,115.56,115.565,115.55,115.565,348300000.0
2007-09-04 14:43:00,115.56,115.62,115.56,115.62,1279100004.0
2007-09-04 14:44:00,115.61,115.62,115.58,115.6,1279100004.0
2007-09-04 14:45:00,115.61,115.66,115.61,115.66,1279100004.0
2007-09-04 14:46:00,115.65,115.67,115.64,115.66,1279100004.0
2007-09-04 14:47:00,115.66,115.67,115.64,115.65,1279100004.0
2007-09-04 14:48:00,115.65,115.65,115.64,115.65,309699998.0
2007-09-04 14:49:00,115.65,115.66,115.645,115.66,309699998.0
2007-09-04 14:50:00,115.64,115.69,115.64,115.65,1344000008.0
2007-09-04 14:51:00,115.66,115.66,115.64,115.65,1344000008.0
2007-09-04 14:52:00,115.66,115.66,115.64,115.64,1344000008.0
2007-09-04 14:53:00,115.62,115.63,115.62,115.63,876299993.0
2007-09-04 14:54:00,115.63,115.645,115.63,115.645,876299993.0
2007-09-04 14:55:00,115.63,115.66,115.63,115.66,1690599979.0
2007-09-04 14:56:00,115.665,115.665,115.64,115.65,1690599979.0
2007-09-04 14:57:00,115.63,115.63,115.58,115.58,1216900001.0
2007-09-04 14:58:00,115.6,115.61,115.59,115.6,1216900001.0
2007-09-04 14:59:00,115.605,115.61,115.6,115.6,1338400004.0
2007-09-04 15:00:00,115.6,115.62,115.59,115.61,1812400008.0
2007-09-04 15:01:00,115.58,115.6,115.58,115.59,1330999979.0
2007-09-04 15:02:00,115.58,115.58,115.57,115.58,1330999979.0
2007-09-04 15:03:00,115.59,115.59,115.58,115.58,1330999979.0
2007-09-04 15:04:00,115.6,115.61,115.59,115.61,1330999979.0
2007-09-04 15:05:00,115.61,115.62,115.61,115.62,1761699995.0
2007-09-04 15:06:00,115.61,115.61,115.58,115.59,924800003.0
2007-09-04 15:07:00,115.61,115.61,115.595,115.605,924800003.0
2007-09-04 15:08:00,115.61,115.62,115.6,115.62,1714499988.0
2007-09-04 15:09:00,115.61,115.65,115.6,115.64,656400008.0
2007-09-04 15:10:00,115.63,115.66,115.63,115.64,656400008.0
2007-09-04 15:11:00,115.66,115.66,115.65,115.655,656400008.0
2007-09-04 15:12:00,115.655,115.66,115.65,115.655,2078800001.0
2007-09-04 15:13:00,115.655,115.66,115.65,115.66,947499998.0
2007-09-04 15:14:00,115.64,115.65,115.64,115.65,1991800012.0
2007-09-04 15:15:00,115.66,115.67,115.66,115.66,1991800012.0
2007-09-04 15:16:00,115.67,115.67,115.66,115.66,1991800012.0
2007-09-04 15:17:00,115.67,115.68,115.66,115.67,1991800012.0
2007-09-04 15:18:00,115.68,115.68,115.66,115.68,1991800012.0
2007-09-04 15:19:00,115.685,115.69,115.665,115.675,1991800012.0
2007-09-04 15:20:00,115.68,115.68,115.67,115.67,1858400003.0
2007-09-04 15:21:00,115.65,115.66,115.65,115.65,2028100004.0
2007-09-04 15:22:00,115.64,115.64,115.63,115.63,2028100004.0
2007-09-04 15:23:00,115.64,115.64,115.64,115.64,2028100004.0
2007-09-04 15:24:00,115.65,115.66,115.625,115.625,2028100004.0
2007-09-04 15:25:00,115.62,115.62,115.6,115.62,1880299990.0
2007-09-04 15:26:00,115.62,115.66,115.6,115.66,1536000030.0
2007-09-04 15:27:00,115.65,115.65,115.64,115.64,1536000030.0
2007-09-04 15:28:00,115.66,115.67,115.66,115.66,1536000030.0
2007-09-04 15:29:00,115.67,115.68,115.66,115.68,1536000030.0
2007-09-04 15:30:00,115.67,115.74,115.67,115.74,1536000030.0
2007-09-04 15:31:00,115.75,115.75,115.7,115.71,1536000030.0
2007-09-04 15:32:00,115.7,115.7,115.65,115.68,1536000030.0
2007-09-04 15:33:00,115.67,115.71,115.67,115.69,1536000030.0
2007-09-04 15:34:00,115.68,115.7,115.65,115.68,1536000030.0
2007-09-04 15:35:00,115.67,115.71,115.67,115.7,1536000030.0
2007-09-04 15:36:00,115.71,115.73,115.68,115.68,1536000030.0
2007-09-04 15:37:00,115.67,115.71,115.67,115.69,1536000030.0
2007-09-04 15:38:00,115.7,115.705,115.7,115.7,1536000030.0
2007-09-04 15:39:00,115.7,115.72,115.69,115.7,1130100008.0
2007-09-04 15:40:00,115.71,115.71,115.69,115.7,1130100008.0
2007-09-04 15:41:00,115.69,115.74,115.69,115.74,1130100008.0
2007-09-04 15:42:00,115.75,115.8,115.75,115.77,1130100008.0
2007-09-04 15:43:00,115.78,115.82,115.77,115.8,1130100008.0
2007-09-04 15:44:00,115.79,115.83,115.79,115.83,1130100008.0
2007-09-04 15:45:00,115.84,115.87,115.82,115.83,1130100008.0
2007-09-04 15:46:00,115.85,115.86,115.83,115.83,1130100008.0
2007-09-04 15:47:00,115.84,115.85,115.83,115.83,1130100008.0
2007-09-04 15:48:00,115.82,115.83,115.8,115.83,1130100008.0
2007-09-04 15:49:00,115.82,115.83,115.79,115.79,1130100008.0
2007-09-04 15:50:00,115.81,115.83,115.81,115.83,1130100008.0
2007-09-04 15:51:00,115.83,115.85,115.82,115.845,1772400005.0
2007-09-04 15:52:00,115.82,115.83,115.8,115.83,2027799999.0
2007-09-04 15:53:00,115.81,115.83,115.8,115.82,2027799999.0
2007-09-04 15:54:00,115.81,115.82,115.8,115.81,2027799999.0
2007-09-04 15:55:00,115.82,115.845,115.815,115.82,2027799999.0
2007-09-04 15:56:00,115.81,115.84,115.8,115.83,1956000011.0
2007-09-04 15:57:00,115.82,115.84,115.81,115.83,1956000011.0
2007-09-04 15:58:00,115.82,115.83,115.8,115.81,1956000011.0
2007-09-04 15:59:00,115.83,115.835,115.805,115.82,1956000011.0
2007-09-04 16:00:00,115.82,115.83,115.76,115.77,2090600000.0
2007-09-04 16:01:00,115.74,115.84,115.74,115.83,1945805981.0
2007-09-04 16:02:00,115.82,115.86,115.82,115.85,1945805981.0
2007-09-04 16:03:00,115.86,115.87,115.84,115.86,1945805981.0
2007-09-04 16:04:00,115.87,115.87,115.84,115.85,1945805981.0
2007-09-04 16:05:00,115.86,115.88,115.83,115.87,1463699999.0
2007-09-04 16:06:00,115.88,115.95,115.86,115.94,1463699999.0
2007-09-04 16:07:00,115.95,115.96,115.93,115.94,1463699999.0
2007-09-04 16:08:00,115.95,115.95,115.94,115.95,1463699999.0
2007-09-04 16:09:00,115.94,115.96,115.9,115.9,1463699999.0
2007-09-04 16:10:00,115.91,115.92,115.87,115.89,1463699999.0
2007-09-04 16:11:00,115.88,115.9,115.87,115.88,1463699999.0
2007-09-04 16:12:00,115.89,115.94,115.89,115.93,1463699999.0
2007-09-04 16:13:00,115.94,115.98,115.93,115.97,1463699999.0
2007-09-04 16:14:00,115.98,116.01,115.97,115.99,1463699999.0
2007-09-04 16:15:00,116.0,116.07,116.0,116.05,1463699999.0
2007-09-04 16:16:00,116.04,116.05,116.0,116.0,1463699999.0
2007-09-04 16:17:00,116.01,116.01,115.98,115.98,1463699999.0
2007-09-04 16:18:00,115.99,116.0,115.97,115.98,1463699999.0
2007-09-04 16:19:00,115.99,115.99,115.96,115.98,1463699999.0
2007-09-04 16:20:00,115.99,116.0,115.96,115.99,1463699999.0
2007-09-04 16:21:00,115.99,115.99,115.96,115.98,1707200001.0
2007-09-04 16:22:00,115.97,115.99,115.96,115.99,1707200001.0
2007-09-04 16:23:00,115.97,115.97,115.95,115.95,1707200001.0
2007-09-04 16:24:00,115.96,115.97,115.94,115.97,1707200001.0
2007-09-04 16:25:00,115.96,116.01,115.96,116.0,1707200001.0
2007-09-04 16:26:00,115.99,116.01,115.98,115.99,1707200001.0
2007-09-04 16:27:00,115.98,116.0,115.97,115.99,1707200001.0
2007-09-04 16:28:00,116.0,116.03,115.99,116.02,1707200001.0
2007-09-04 16:29:00,116.03,116.07,116.02,116.04,1707200001.0
2007-09-04 16:30:00,116.05,116.14,116.05,116.12,1707200001.0
2007-09-04 16:31:00,116.11,116.12,116.07,116.08,1707200001.0
2007-09-04 16:32:00,116.07,116.08,116.04,116.08,1707200001.0
2007-09-04 16:33:00,116.07,116.11,116.07,116.09,1707200001.0
2007-09-04 16:34:00,116.08,116.08,116.07,116.08,1707200001.0
2007-09-04 16:35:00,116.1,116.16,116.08,116.16,1707200001.0
2007-09-04 16:36:00,116.17,116.2,116.16,116.18,1707200001.0
2007-09-04 16:37:00,116.17,116.26,116.16,116.26,1707200001.0
2007-09-04 16:38:00,116.25,116.27,116.21,116.21,1707200001.0
2007-09-04 16:39:00,116.22,116.25,116.21,116.25,1707200001.0
2007-09-04 16:40:00,116.24,116.36,116.23,116.36,1707200001.0
2007-09-04 16:41:00,116.35,116.37,116.33,116.35,1707200001.0
2007-09-04 16:42:00,116.36,116.38,116.32,116.32,1707200001.0
2007-09-04 16:43:00,116.31,116.33,116.31,116.33,1707200001.0
2007-09-04 16:44:00,116.34,116.35,116.3,116.31,1707200001.0
2007-09-04 16:45:00,116.32,116.35,116.3,116.35,1707200001.0
2007-09-04 16:46:00,116.36,116.38,116.35,116.35,1707200001.0
2007-09-04 16:47:00,116.36,116.4,116.35,116.4,1707200001.0
2007-09-04 16:48:00,116.39,116.41,116.37,116.37,1707200001.0
2007-09-04 16:49:00,116.36,116.36,116.33,116.35,1707200001.0
2007-09-04 16:50:00,116.36,116.38,116.33,116.33,1707200001.0
2007-09-04 16:51:00,116.34,116.37,116.33,116.36,1707200001.0
2007-09-04 16:52:00,116.37,116.38,116.33,116.33,1707200001.0
2007-09-04 16:53:00,116.32,116.33,116.28,116.29,1707200001.0
2007-09-04 16:54:00,116.31,116.32,116.285,116.285,1707200001.0
2007-09-04 16:55:00,116.27,116.27,116.23,116.24,2111199999.0
2007-09-04 16:56:00,116.25,116.26,116.24,116.26,2111199999.0
2007-09-04 16:57:00,116.23,116.25,116.22,116.24,1665300002.0
2007-09-04 16:58:00,116.25,116.27,116.24,116.25,1665300002.0
2007-09-04 16:59:00,116.26,116.26,116.16,116.17,1665300002.0
2007-09-04 17:00:00,116.18,116.2,116.17,116.18,1665300002.0
2007-09-04 17:01:00,116.19,116.2,116.18,116.19,1665300002.0
2007-09-04 17:02:00,116.18,116.19,116.15,116.15,1665300002.0
2007-09-04 17:03:00,116.14,116.15,116.11,116.14,1665300002.0
2007-09-04 17:04:00,116.15,116.15,116.1,116.12,1665300002.0
2007-09-04 17:05:00,116.11,116.15,116.11,116.13,1665300002.0
2007-09-04 17:06:00,116.12,116.15,116.12,116.15,1665300002.0
2007-09-04 17:07:00,116.16,116.19,116.15,116.18,1665300002.0
2007-09-04 17:08:00,116.2,116.24,116.2,116.24,1665300002.0
2007-09-04 17:09:00,116.23,116.27,116.22,116.23,1665300002.0
2007-09-04 17:10:00,116.24,116.25,116.21,116.22,1665300002.0
2007-09-04 17:11:00,116.21,116.26,116.2,116.25,1665300002.0
2007-09-04 17:12:00,116.26,116.26,116.25,116.25,1665300002.0
2007-09-04 17:13:00,116.23,116.24,116.21,116.21,1788100006.0
2007-09-04 17:14:00,116.22,116.23,116.19,116.19,1788100006.0
2007-09-04 17:15:00,116.18,116.24,116.18,116.19,1788100006.0
2007-09-04 17:16:00,116.2,116.26,116.2,116.24,1788100006.0
2007-09-04 17:17:00,116.22,116.26,116.21,116.26,1924500016.0
2007-09-04 17:18:00,116.25,116.25,116.21,116.24,1924500016.0
2007-09-04 17:19:00,116.23,116.24,116.18,116.22,1924500016.0
2007-09-04 17:20:00,116.23,116.25,116.215,116.25,1924500016.0
2007-09-04 17:21:00,116.25,116.25,116.21,116.22,1746500009.0
2007-09-04 17:22:00,116.21,116.23,116.18,116.23,1746500009.0
2007-09-04 17:23:00,116.22,116.25,116.22,116.25,1746500009.0
2007-09-04 17:24:00,116.26,116.33,116.25,116.32,1746500009.0
2007-09-04 17:25:00,116.33,116.34,116.33,116.33,1746500009.0
2007-09-04 17:26:00,116.32,116.32,116.3,116.31,1746500009.0
2007-09-04 17:27:00,116.3,116.3,116.25,116.25,1746500009.0
2007-09-04 17:28:00,116.26,116.26,116.23,116.25,1746500009.0
2007-09-04 17:29:00,116.26,116.28,116.26,116.27,1746500009.0
2007-09-04 17:30:00,116.28,116.3,116.27,116.29,1746500009.0
2007-09-04 17:31:00,116.3,116.3,116.27,116.27,1746500009.0
2007-09-04 17:32:00,116.28,116.33,116.27,116.32,1746500009.0
2007-09-04 17:33:00,116.33,116.36,116.31,116.36,1746500009.0
2007-09-04 17:34:00,116.35,116.36,116.34,116.36,1746500009.0
2007-09-04 17:35:00,116.37,116.37,116.33,116.33,1746500009.0
2007-09-04 17:36:00,116.32,116.32,116.29,116.32,1920399998.0
2007-09-04 17:37:00,116.33,116.33,116.31,116.32,1920399998.0
2007-09-04 17:38:00,116.33,116.33,116.29,116.29,1920399998.0
2007-09-04 17:39:00,116.3,116.3,116.28,116.29,1920399998.0
2007-09-04 17:40:00,116.3,116.32,116.26,116.26,1920399998.0
2007-09-04 17:41:00,116.27,116.3,116.27,116.29,1920399998.0
2007-09-04 17:42:00,116.3,116.3,116.27,116.28,256800000.0
2007-09-04 17:43:00,116.27,116.29,116.26,116.27,256800000.0
2007-09-04 17:44:00,116.26,116.28,116.24,116.25,256800000.0
2007-09-04 17:45:00,116.24,116.26,116.24,116.26,256800000.0
2007-09-04 17:46:00,116.25,116.25,116.24,116.25,256800000.0
2007-09-04 17:47:00,116.24,116.25,116.22,116.24,256800000.0
2007-09-04 17:48:00,116.23,116.25,116.23,116.24,256800000.0
2007-09-04 17:49:00,116.25,116.26,116.25,116.25,256800000.0
2007-09-04 17:50:00,116.25,116.26,116.23,116.23,1580800002.0
2007-09-04 17:51:00,116.21,116.24,116.21,116.23,2002699977.0
2007-09-04 17:52:00,116.22,116.24,116.22,116.23,2002699977.0
2007-09-04 17:53:00,116.24,116.26,116.23,116.26,2002699977.0
2007-09-04 17:54:00,116.27,116.29,116.25,116.29,2002699977.0
2007-09-04 17:55:00,116.28,116.31,116.27,116.31,2002699977.0
2007-09-04 17:56:00,116.29,116.31,116.23,116.24,2002699977.0
2007-09-04 17:57:00,116.23,116.23,116.22,116.22,2002699977.0
2007-09-04 17:58:00,116.23,116.24,116.21,116.22,2002699977.0
2007-09-04 17:59:00,116.21,116.22,116.19,116.21,2002699977.0
2007-09-04 18:00:00,116.19,116.21,116.18,116.19,2002699977.0
2007-09-04 18:01:00,116.22,116.23,116.21,116.22,2002699977.0
2007-09-04 18:02:00,116.22,116.23,116.22,116.23,1314700004.0
2007-09-04 18:03:00,116.19,116.21,116.13,116.14,1325299994.0
2007-09-04 18:04:00,116.15,116.18,116.15,116.16,1325299994.0
2007-09-04 18:05:00,116.15,116.16,116.13,116.14,1468499974.0
2007-09-04 18:06:00,116.13,116.15,116.13,116.15,1468499974.0
2007-09-04 18:07:00,116.16,116.16,116.15,116.16,1468499974.0
2007-09-04 18:08:00,116.15,116.17,116.14,116.16,1468499974.0
2007-09-04 18:09:00,116.17,116.18,116.16,116.18,1468499974.0
2007-09-04 18:10:00,116.16,116.17,116.16,116.17,834700005.0
2007-09-04 18:11:00,116.18,116.2,116.18,116.19,834700005.0
2007-09-04 18:12:00,116.2,116.21,116.18,116.18,834700005.0
2007-09-04 18:13:00,116.17,116.19,116.17,116.19,834700005.0
2007-09-04 18:14:00,116.2,116.21,116.19,116.21,834700005.0
2007-09-04 18:15:00,116.21,116.22,116.19,116.2,1958799980.0
2007-09-04 18:16:00,116.19,116.19,116.16,116.19,1958799980.0
2007-09-04 18:17:00,116.18,116.19,116.17,116.18,1958799980.0
2007-09-04 18:18:00,116.19,116.19,116.17,116.18,1958799980.0
2007-09-04 18:19:00,116.17,116.19,116.17,116.19,1958799980.0
2007-09-04 18:20:00,116.2,116.2,116.18,116.18,1958799980.0
2007-09-04 18:21:00,116.19,116.19,116.18,116.19,1958799980.0
2007-09-04 18:22:00,116.21,116.23,116.2,116.22,1958799980.0
2007-09-04 18:23:00,116.21,116.23,116.18,116.18,1958799980.0
2007-09-04 18:24:00,116.19,116.19,116.17,116.17,1958799980.0
2007-09-04 18:25:00,116.18,116.18,116.15,116.17,1958799980.0
2007-09-04 18:26:00,116.16,116.18,116.15,116.16,1958799980.0
2007-09-04 18:27:00,116.15,116.16,116.15,116.15,1958799980.0
2007-09-04 18:28:00,116.16,116.18,116.16,116.16,1958799980.0
2007-09-04 18:29:00,116.17,116.18,116.16,116.18,1958799980.0
2007-09-04 18:30:00,116.18,116.18,116.17,116.17,1465699984.0
2007-09-04 18:31:00,116.15,116.16,116.14,116.15,727000007.0
2007-09-04 18:32:00,116.16,116.17,116.15,116.16,727000007.0
2007-09-04 18:33:00,116.17,116.19,116.17,116.17,727000007.0
2007-09-04 18:34:00,116.19,116.2,116.18,116.19,727000007.0
2007-09-04 18:35:00,116.18,116.19,116.17,116.18,727000007.0
2007-09-04 18:36:00,116.19,116.19,116.18,116.18,727000007.0
2007-09-04 18:37:00,116.19,116.19,116.18,116.18,727000007.0
2007-09-04 18:38:00,116.18,116.18,116.165,116.18,727000007.0
2007-09-04 18:39:00,116.16,116.16,116.15,116.16,939500002.0
2007-09-04 18:40:00,116.17,116.18,116.17,116.175,939500002.0
2007-09-04 18:41:00,116.17,116.17,116.15,116.17,1914700000.0
2007-09-04 18:42:00,116.18,116.18,116.155,116.18,1914700000.0
2007-09-04 18:43:00,116.16,116.18,116.16,116.17,1588299977.0
2007-09-04 18:44:00,116.18,116.19,116.16,116.18,1588299977.0
2007-09-04 18:45:00,116.17,116.19,116.16,116.19,1588299977.0
2007-09-04 18:46:00,116.2,116.2,116.16,116.16,1588299977.0
2007-09-04 18:47:00,116.18,116.19,116.17,116.17,1588299977.0
2007-09-04 18:48:00,116.18,116.18,116.17,116.18,1834899979.0
2007-09-04 18:49:00,116.18,116.18,116.17,116.18,653400027.0
2007-09-04 18:50:00,116.18,116.195,116.18,116.19,1438500022.0
2007-09-04 18:51:00,116.19,116.19,116.17,116.18,468100006.0
2007-09-04 18:52:00,116.18,116.18,116.16,116.175,505800012.0
2007-09-04 18:53:00,116.18,116.18,116.155,116.18,651899995.0
2007-09-04 18:54:00,116.18,116.18,116.15,116.16,1309199998.0
2007-09-04 18:55:00,116.16,116.17,116.15,116.16,382800007.0
2007-09-04 18:56:00,116.17,116.17,116.15,116.16,382800007.0
2007-09-04 18:57:00,116.17,116.18,116.17,116.17,382800007.0
2007-09-04 18:58:00,116.15,116.15,116.13,116.13,1858500022.0
2007-09-04 18:59:00,116.13,116.14,116.12,116.12,1858500022.0
2007-09-04 19:00:00,116.12,116.13,116.08,116.11,895500012.0
2007-09-04 19:01:00,116.1,116.11,116.09,116.1,895500012.0
2007-09-04 19:02:00,116.11,116.11,116.05,116.11,895500012.0
2007-09-04 19:03:00,116.1,116.14,116.1,116.14,895500012.0
2007-09-04 19:04:00,116.15,116.15,116.1,116.1,895500012.0
2007-09-04 19:05:00,116.11,116.12,116.1,116.12,895500012.0
2007-09-04 19:06:00,116.12,116.13,116.105,116.11,2070000003.0
2007-09-04 19:07:00,116.09,116.12,116.09,116.12,1994400008.0
2007-09-04 19:08:00,116.13,116.13,116.12,116.12,1994400008.0
2007-09-04 19:09:00,116.13,116.14,116.115,116.115,1994400008.0
2007-09-04 19:10:00,116.13,116.135,116.125,116.13,564500009.0
2007-09-04 19:11:00,116.14,116.14,116.12,116.14,1224899997.0
2007-09-04 19:12:00,116.15,116.24,116.15,116.22,1224899997.0
2007-09-04 19:13:00,116.21,116.26,116.2,116.21,1224899997.0
2007-09-04 19:14:00,116.2,116.24,116.18,116.21,1224899997.0
2007-09-04 19:15:00,116.2,116.25,116.2,116.25,1224899997.0
2007-09-04 19:16:00,116.24,116.25,116.22,116.23,1224899997.0
2007-09-04 19:17:00,116.24,116.25,116.22,116.24,1224899997.0
2007-09-04 19:18:00,116.25,116.255,116.24,116.25,1224899997.0
2007-09-04 19:19:00,116.23,116.24,116.21,116.21,346900005.0
2007-09-04 19:20:00,116.22,116.25,116.21,116.25,346900005.0
2007-09-04 19:21:00,116.25,116.25,116.245,116.245,346900005.0
2007-09-04 19:22:00,116.25,116.25,116.245,116.25,11800000.0
2007-09-04 19:23:00,116.25,116.26,116.24,116.24,918499983.0
2007-09-04 19:24:00,116.25,116.26,116.245,116.255,918499983.0
2007-09-04 19:25:00,116.255,116.27,116.245,116.26,1043400001.0
2007-09-04 19:26:00,116.24,116.24,116.19,116.21,1453899982.0
2007-09-04 19:27:00,116.21,116.22,116.2,116.2,1453899982.0
2007-09-04 19:28:00,116.2,116.2,116.18,116.19,1684299964.0
2007-09-04 19:29:00,116.17,116.2,116.17,116.19,955600005.0
2007-09-04 19:30:00,116.21,116.23,116.2,116.2,955600005.0
2007-09-04 19:31:00,116.205,116.22,116.2,116.22,955600005.0
2007-09-04 19:32:00,116.22,116.23,116.21,116.22,1313900007.0
2007-09-04 19:33:00,116.22,116.23,116.215,116.23,475200006.0
2007-09-04 19:34:00,116.22,116.22,116.22,116.22,971500020.0
2007-09-04 19:35:00,116.2,116.21,116.18,116.19,354200001.0
2007-09-04 19:36:00,116.2,116.2,116.19,116.2,354200001.0
2007-09-04 19:37:00,116.2,116.2,116.185,116.185,1641400018.0
2007-09-04 19:38:00,116.185,116.23,116.185,116.23,1212699998.0
2007-09-04 19:39:00,116.23,116.25,116.22,116.22,1148899999.0
2007-09-04 19:40:00,116.23,116.25,116.21,116.22,1148899999.0
2007-09-04 19:41:00,116.23,116.23,116.22,116.23,1148899999.0
2007-09-04 19:42:00,116.22,116.225,116.21,116.22,1474900004.0
2007-09-04 19:43:00,116.22,116.22,116.215,116.22,583400001.0
2007-09-04 19:44:00,116.22,116.22,116.215,116.215,601500005.0
2007-09-04 19:45:00,116.215,116.22,116.21,116.22,812400004.0
2007-09-04 19:46:00,116.22,116.27,116.22,116.25,1341900000.0
2007-09-04 19:47:00,116.255,116.27,116.25,116.255,1341900000.0
2007-09-04 19:48:00,116.24,116.25,116.23,116.24,1259399993.0
2007-09-04 19:49:00,116.23,116.23,116.22,116.22,1259399993.0
2007-09-04 19:50:00,116.23,116.23,116.22,116.22,1259399993.0
2007-09-04 19:51:00,116.23,116.26,116.23,116.25,1259399993.0
2007-09-04 19:52:00,116.23,116.27,116.23,116.27,1738500012.0
2007-09-04 19:53:00,116.28,116.29,116.28,116.28,1738500012.0
2007-09-04 19:54:00,116.26,116.26,116.23,116.24,782299990.0
2007-09-04 19:55:00,116.25,116.25,116.24,116.25,782299990.0
2007-09-04 19:56:00,116.25,116.25,116.23,116.23,208199998.0
2007-09-04 19:57:00,116.24,116.26,116.24,116.26,208199998.0
2007-09-04 19:58:00,116.24,116.24,116.19,116.2,920499998.0
2007-09-04 19:59:00,116.21,116.22,116.2,116.22,920499998.0
2007-09-04 20:00:00,116.22,116.23,116.22,116.23,920499998.0
2007-09-04 20:01:00,116.21,116.21,116.18,116.19,931200005.0
2007-09-04 20:02:00,116.18,116.18,116.15,116.15,931200005.0
2007-09-04 20:03:00,116.16,116.17,116.14,116.15,931200005.0
2007-09-04 20:04:00,116.165,116.17,116.16,116.165,931200005.0
2007-09-04 20:05:00,116.16,116.16,116.13,116.13,1538100011.0
2007-09-04 20:06:00,116.14,116.14,116.1,116.11,1538100011.0
2007-09-04 20:07:00,116.12,116.13,116.1,116.12,1538100011.0
2007-09-04 20:08:00,116.13,116.14,116.12,116.12,1538100011.0
2007-09-04 20:09:00,116.13,116.16,116.13,116.155,1538100011.0
2007-09-04 20:10:00,116.155,116.22,116.155,116.22,1644600028.0
2007-09-04 20:11:00,116.22,116.22,116.19,116.19,149200001.0
2007-09-04 20:12:00,116.2,116.2,116.2,116.2,149200001.0
2007-09-04 20:13:00,116.2,116.21,116.19,116.195,1039299988.0
2007-09-04 20:14:00,116.195,116.2,116.19,116.195,1114799995.0
2007-09-04 20:15:00,116.2,116.22,116.2,116.2,2034100005.0
2007-09-04 20:16:00,116.205,116.21,116.195,116.21,2034100005.0
2007-09-04 20:17:00,116.19,116.2,116.19,116.19,108700001.0
2007-09-04 20:18:00,116.2,116.2,116.2,116.2,108700001.0
2007-09-04 20:19:00,116.18,116.22,116.18,116.2,495500006.0
2007-09-04 20:20:00,116.21,116.21,116.2,116.2,495500006.0
2007-09-04 20:21:00,116.21,116.21,116.21,116.21,495500006.0
2007-09-04 20:22:00,116.21,116.21,116.205,116.21,1897300017.0
2007-09-04 20:23:00,116.21,116.235,116.21,116.235,934599986.0
2007-09-04 20:24:00,116.235,116.235,116.22,116.23,200200000.0
2007-09-04 20:25:00,116.2,116.22,116.2,116.21,1915799999.0
2007-09-04 20:26:00,116.22,116.23,116.21,116.23,1915799999.0
2007-09-04 20:27:00,116.22,116.22,116.16,116.17,251399997.0
2007-09-04 20:28:00,116.18,116.19,116.18,116.19,251399997.0
2007-09-04 20:29:00,116.19,116.19,116.18,116.18,148200002.0
2007-09-04 20:30:00,116.18,116.2,116.18,116.185,1947099988.0
2007-09-04 20:31:00,116.2,116.2,116.18,116.195,833899981.0
2007-09-04 20:32:00,116.2,116.23,116.2,116.23,546499995.0
2007-09-04 20:33:00,116.21,116.22,116.21,116.22,546499995.0
2007-09-04 20:34:00,116.23,116.23,116.21,116.21,546499995.0
2007-09-04 20:35:00,116.205,116.21,116.205,116.21,71800000.0
2007-09-04 20:36:00,116.21,116.21,116.205,116.205,756700002.0
2007-09-04 20:37:00,116.21,116.21,116.19,116.19,598399998.0
2007-09-04 20:38:00,116.2,116.2,116.185,116.185,598399998.0
2007-09-04 20:39:00,116.19,116.2,116.19,116.19,398000003.0
2007-09-04 20:40:00,116.19,116.19,116.17,116.17,558800002.0
2007-09-04 20:41:00,116.18,116.185,116.175,116.18,880800005.0
2007-09-04 20:42:00,116.18,116.185,116.17,116.18,1425900011.0
2007-09-04 20:43:00,116.18,116.18,116.18,116.18,162400000.0
2007-09-04 20:44:00,116.18,116.18,116.17,116.18,1080400012.0
2007-09-04 20:45:00,116.18,116.21,116.18,116.205,1438500014.0
2007-09-04 20:46:00,116.19,116.2,116.17,116.17,1260199982.0
2007-09-04 20:47:00,116.16,116.18,116.15,116.16,1260199982.0
2007-09-04 20:48:00,116.17,116.17,116.145,116.145,1260199982.0
2007-09-04 20:49:00,116.15,116.155,116.145,116.155,54900000.0
2007-09-04 20:50:00,116.155,116.16,116.155,116.155,391199998.0
2007-09-04 20:51:00,116.155,116.19,116.155,116.17,1525600016.0
2007-09-04 20:52:00,116.17,116.185,116.17,116.175,1043399996.0
2007-09-04 20:53:00,116.18,116.19,116.17,116.185,1156900000.0
2007-09-04 20:54:00,116.16,116.2,116.16,116.19,693099995.0
2007-09-04 20:55:00,116.2,116.2,116.185,116.19,693099995.0
2007-09-04 20:56:00,116.2,116.21,116.18,116.19,2098800007.0
2007-09-04 20:57:00,116.19,116.19,116.185,116.185,497199996.0
2007-09-04 20:58:00,116.185,116.2,116.165,116.19,1219900005.0
2007-09-04 20:59:00,116.19,116.2,116.18,116.2,786299994.0
2007-09-04 21:00:00,116.18,116.2,116.17,116.2,1014200001.0
2007-09-04 21:01:00,116.21,116.22,116.195,116.22,1014200001.0
2007-09-04 21:02:00,116.22,116.22,116.195,116.22,1669800004.0
2007-09-04 21:03:00,116.22,116.22,116.205,116.21,1840100035.0
2007-09-04 21:04:00,116.21,116.21,116.195,116.2,1159399997.0
2007-09-04 21:05:00,116.2,116.22,116.19,116.2,384000006.0
2007-09-04 21:06:00,116.22,116.22,116.21,116.21,384000006.0
2007-09-04 21:07:00,116.22,116.22,116.21,116.22,549699998.0
2007-09-04 21:08:00,116.22,116.24,116.21,116.24,1448900009.0
2007-09-04 21:09:00,116.24,116.24,116.23,116.235,2044199977.0
2007-09-04 21:10:00,116.235,116.25,116.225,116.23,2120600076.0
2007-09-04 21:11:00,116.24,116.24,116.23,116.23,695200015.0
2007-09-04 21:12:00,116.23,116.24,116.22,116.23,1285800001.0
2007-09-04 21:13:00,116.24,116.25,116.22,116.23,1285800001.0
2007-09-04 21:14:00,116.24,116.24,116.22,116.23,1285800001.0
2007-09-04 21:15:00,116.23,116.23,116.23,116.23,1433400003.0
2007-09-04 21:16:00,116.23,116.25,116.23,116.24,1218100011.0
2007-09-04 21:17:00,116.25,116.27,116.25,116.265,1218100011.0
2007-09-04 21:18:00,116.24,116.25,116.24,116.25,1128199996.0
2007-09-04 21:19:00,116.25,116.265,116.25,116.26,1128199996.0
2007-09-04 21:20:00,116.26,116.265,116.26,116.265,27300000.0
2007-09-04 21:21:00,116.265,116.295,116.265,116.295,1171399994.0
2007-09-04 21:22:00,116.29,116.33,116.29,116.33,1529600021.0
2007-09-04 21:23:00,116.32,116.33,116.3,116.3,1529600021.0
2007-09-04 21:24:00,116.3,116.32,116.3,116.32,1529600021.0
2007-09-04 21:25:00,116.31,116.33,116.3,116.32,1476600034.0
2007-09-04 21:26:00,116.33,116.34,116.32,116.33,1476600034.0
2007-09-04 21:27:00,116.33,116.36,116.33,116.36,2101300030.0
2007-09-04 21:28:00,116.35,116.36,116.33,116.35,2111000074.0
2007-09-04 21:29:00,116.36,116.37,116.36,116.36,2111000074.0
2007-09-04 21:30:00,116.35,116.35,116.33,116.34,2111000074.0
2007-09-04 21:31:00,116.35,116.35,116.345,116.345,2111000074.0
2007-09-04 21:32:00,116.35,116.35,116.33,116.34,1700254022.0
2007-09-04 21:33:00,116.33,116.36,116.33,116.35,1700254022.0
2007-09-04 21:34:00,116.37,116.37,116.36,116.365,1700254022.0
2007-09-04 21:35:00,116.36,116.37,116.355,116.36,1992399995.0
2007-09-04 21:36:00,116.34,116.35,116.33,116.35,1861800004.0
2007-09-04 21:37:00,116.355,116.36,116.35,116.35,1861800004.0
2007-09-04 21:38:00,116.36,116.36,116.32,116.33,1439199973.0
2007-09-04 21:39:00,116.3,116.32,116.3,116.3,1781500006.0
2007-09-04 21:40:00,116.29,116.29,116.28,116.29,1781500006.0
2007-09-04 21:41:00,116.28,116.28,116.26,116.26,1781500006.0
2007-09-04 21:42:00,116.25,116.25,116.23,116.23,1781500006.0
2007-09-04 21:43:00,116.22,116.24,116.2,116.2,1781500006.0
2007-09-04 21:44:00,116.19,116.23,116.19,116.23,1781500006.0
2007-09-04 21:45:00,116.22,116.22,116.17,116.18,1781500006.0
2007-09-04 21:46:00,116.19,116.24,116.19,116.24,1781500006.0
2007-09-04 21:47:00,116.245,116.27,116.24,116.27,1781500006.0
2007-09-04 21:48:00,116.265,116.27,116.24,116.26,1617699989.0
2007-09-04 21:49:00,116.26,116.26,116.25,116.25,1141999986.0
2007-09-04 21:50:00,116.23,116.23,116.19,116.19,1736799986.0
2007-09-04 21:51:00,116.21,116.21,116.19,116.195,1736799986.0
2007-09-04 21:52:00,116.2,116.22,116.19,116.22,444599998.0
2007-09-04 21:53:00,116.21,116.22,116.21,116.21,444599998.0
2007-09-04 21:54:00,116.225,116.23,116.21,116.22,444599998.0
2007-09-04 21:55:00,116.22,116.23,116.21,116.21,1565400017.0
2007-09-04 21:56:00,116.22,116.24,116.215,116.22,1565400017.0
2007-09-04 21:57:00,116.22,116.23,116.22,116.22,335814993.0
2007-09-04 21:58:00,116.22,116.23,116.22,116.225,326719999.0
2007-09-04 21:59:00,116.225,116.24,116.22,116.23,624530004.0
2007-09-04 22:00:00,116.23,116.25,116.23,116.24,1664379989.0
2007-09-04 22:01:00,116.23,116.23,116.22,116.22,1597700007.0
2007-09-04 22:02:00,116.23,116.24,116.23,116.23,1597700007.0
2007-09-04 22:03:00,116.23,116.23,116.23,116.23,411099993.0
2007-09-04 22:04:00,116.23,116.24,116.22,116.23,528300004.0
2007-09-04 22:05:00,116.24,116.24,116.23,116.24,528300004.0
2007-09-04 22:06:00,116.235,116.24,116.225,116.23,855499997.0
2007-09-04 22:07:00,116.23,116.23,116.23,116.23,804800009.0
2007-09-04 22:08:00,116.23,116.24,116.23,116.235,1413999988.0
2007-09-04 22:09:00,116.24,116.25,116.24,116.24,83000000.0
2007-09-04 22:10:00,116.25,116.29,116.25,116.27,83000000.0
2007-09-04 22:11:00,116.28,116.28,116.28,116.28,83000000.0
2007-09-04 22:12:00,116.27,116.29,116.26,116.29,1481200009.0
2007-09-04 22:13:00,116.29,116.34,116.29,116.325,2084100003.0
2007-09-04 22:14:00,116.3,116.31,116.29,116.3,1597100006.0
2007-09-04 22:15:00,116.31,116.36,116.31,116.33,1597100006.0
2007-09-04 22:16:00,116.33,116.33,116.3,116.3,1205500015.0
2007-09-04 22:17:00,116.3,116.3,116.29,116.3,690900011.0
2007-09-04 22:18:00,116.3,116.3,116.29,116.3,784099986.0
2007-09-04 22:19:00,116.3,116.31,116.29,116.305,1684800001.0
2007-09-04 22:20:00,116.31,116.37,116.305,116.35,1540100001.0
2007-09-04 22:21:00,116.34,116.35,116.34,116.34,526100010.0
2007-09-04 22:22:00,116.34,116.35,116.33,116.34,1777000031.0
2007-09-04 22:23:00,116.335,116.35,116.33,116.35,546599997.0
2007-09-04 22:24:00,116.345,116.38,116.345,116.36,1781900005.0
2007-09-04 22:25:00,116.36,116.365,116.32,116.325,1725400009.0
2007-09-04 22:26:00,116.34,116.36,116.32,116.35,1524000012.0
2007-09-04 22:27:00,116.35,116.37,116.345,116.345,864899997.0
2007-09-04 22:28:00,116.345,116.37,116.34,116.36,746600001.0
2007-09-04 22:29:00,116.36,116.38,116.345,116.345,1470699993.0
2007-09-04 22:30:00,116.35,116.375,116.35,116.365,281199996.0
2007-09-04 22:31:00,116.37,116.37,116.35,116.37,909300011.0
2007-09-04 22:32:00,116.37,116.37,116.37,116.37,258399997.0
2007-09-04 22:33:00,116.37,116.37,116.36,116.36,72000000.0
2007-09-04 22:34:00,116.365,116.37,116.36,116.36,169600000.0
2007-09-04 22:35:00,116.36,116.37,116.36,116.36,112800000.0
2007-09-04 22:36:00,116.36,116.37,116.355,116.36,163700000.0
2007-09-04 22:37:00,116.355,116.365,116.355,116.365,72000000.0
2007-09-04 22:38:00,116.365,116.38,116.365,116.37,703400007.0
2007-09-04 22:39:00,116.36,116.37,116.36,116.37,362200001.0
2007-09-04 22:40:00,116.36,116.38,116.36,116.38,257000011.0
2007-09-04 22:41:00,116.38,116.38,116.375,116.375,228100000.0
2007-09-04 22:42:00,116.38,116.385,116.37,116.37,1044900013.0
2007-09-04 22:43:00,116.365,116.37,116.36,116.365,338999999.0
2007-09-04 22:44:00,116.37,116.37,116.365,116.37,284400000.0
2007-09-04 22:45:00,116.37,116.38,116.37,116.38,751199999.0
2007-09-04 22:46:00,116.38,116.38,116.375,116.38,160000000.0
2007-09-04 22:47:00,116.38,116.38,116.37,116.375,729299998.0
2007-09-04 22:48:00,116.375,116.38,116.36,116.37,1721900008.0
2007-09-04 22:49:00,116.37,116.37,116.35,116.35,1922100015.0
2007-09-04 22:50:00,116.36,116.36,116.33,116.33,1413900007.0
2007-09-04 22:51:00,116.33,116.34,116.33,116.34,91200000.0
2007-09-04 22:52:00,116.34,116.36,116.32,116.35,1396500005.0
2007-09-04 22:53:00,116.35,116.36,116.33,116.34,296200002.0
2007-09-04 22:54:00,116.33,116.36,116.33,116.36,920899994.0
2007-09-04 22:55:00,116.36,116.36,116.35,116.35,92800000.0
2007-09-04 22:56:00,116.35,116.38,116.34,116.38,628500000.0
2007-09-04 22:57:00,116.37,116.38,116.355,116.36,958699995.0
2007-09-04 22:58:00,116.36,116.37,116.36,116.36,229900000.0
2007-09-04 22:59:00,116.36,116.36,116.31,116.32,1539300000.0
2007-09-04 23:00:00,116.32,116.32,116.29,116.29,459600004.0
2007-09-04 23:01:00,116.29,116.31,116.265,116.31,245800008.0
2007-09-04 23:02:00,116.31,116.31,116.28,116.28,493700007.0
2007-09-04 23:03:00,116.29,116.29,116.29,116.29,79700000.0
2007-09-04 23:04:00,116.29,116.29,116.26,116.26,255400003.0
2007-09-04 23:05:00,116.27,116.28,116.27,116.28,69800000.0
2007-09-04 23:06:00,116.27,116.28,116.27,116.28,756100000.0
2007-09-04 23:07:00,116.28,116.29,116.27,116.29,355000000.0
2007-09-04 23:08:00,116.29,116.3,116.29,116.3,15600000.0
2007-09-04 23:09:00,116.3,116.3,116.29,116.29,58000000.0
2007-09-04 23:10:00,116.29,116.3,116.26,116.26,258400008.0
2007-09-04 23:11:00,116.27,116.27,116.26,116.26,346100004.0
2007-09-04 23:12:00,116.26,116.27,116.26,116.27,46000000.0
2007-09-04 23:13:00,116.27,116.29,116.26,116.28,240700006.0
2007-09-04 23:14:00,116.29,116.3,116.29,116.29,54000000.0
2007-09-04 23:15:00,116.29,116.29,116.27,116.28,292600003.0
2007-09-04 23:16:00,116.28,116.3,116.28,116.29,528000008.0
2007-09-04 23:17:00,116.29,116.295,116.29,116.295,1567900030.0
2007-09-04 23:18:00,116.295,116.295,116.295,116.295,22400000.0
2007-09-04 23:19:00,116.3,116.3,116.29,116.295,570400000.0
2007-09-04 23:20:00,116.295,116.295,116.29,116.29,217000000.0
2007-09-04 23:21:00,116.29,116.305,116.29,116.3,493099997.0
2007-09-04 23:22:00,116.3,116.3,116.3,116.3,68300000.0
2007-09-04 23:23:00,116.3,116.31,116.3,116.3,363599998.0
2007-09-04 23:24:00,116.3,116.31,116.3,116.3,234200000.0
2007-09-04 23:25:00,116.3,116.33,116.295,116.315,301800000.0
2007-09-04 23:26:00,116.32,116.32,116.32,116.32,3000000.0
2007-09-04 23:30:00,116.32,116.35,116.32,116.34,592400004.0
2007-09-04 23:31:00,116.34,116.34,116.33,116.34,266899997.0
2007-09-04 23:32:00,116.335,116.34,116.335,116.34,35799999.0
2007-09-04 23:33:00,116.34,116.34,116.34,116.34,56799999.0
2007-09-04 23:34:00,116.34,116.34,116.34,116.34,319199996.0
2007-09-04 23:35:00,116.34,116.34,116.335,116.335,171199996.0
2007-09-04 23:36:00,116.34,116.34,116.33,116.34,569499994.0
2007-09-04 23:37:00,116.34,116.34,116.325,116.34,1171200000.0
2007-09-04 23:38:00,116.335,116.39,116.335,116.34,2120100006.0
2007-09-04 23:39:00,116.345,116.36,116.34,116.36,461100010.0
2007-09-04 23:40:00,116.36,116.36,116.355,116.355,208899996.0
2007-09-04 23:41:00,116.36,116.36,116.35,116.36,117999999.0
2007-09-04 23:42:00,116.36,116.36,116.35,116.36,238500000.0
2007-09-04 23:43:00,116.36,116.36,116.34,116.34,431200001.0
2007-09-04 23:44:00,116.34,116.34,116.34,116.34,141300000.0
2007-09-04 23:45:00,116.34,116.345,116.32,116.345,208599997.0
2007-09-04 23:46:00,116.345,116.345,116.31,116.31,319000001.0
2007-09-04 23:47:00,116.3,116.32,116.28,116.29,1265800003.0
2007-09-04 23:48:00,116.28,116.3,116.26,116.27,1096599998.0
2007-09-04 23:49:00,116.28,116.29,116.26,116.26,1096599998.0
2007-09-04 23:50:00,116.26,116.28,116.24,116.25,544000003.0
2007-09-04 23:51:00,116.24,116.27,116.24,116.26,682399995.0
2007-09-04 23:52:00,116.26,116.26,116.25,116.25,941900001.0
2007-09-04 23:53:00,116.25,116.25,116.22,116.22,811400000.0
2007-09-04 23:54:00,116.22,116.245,116.21,116.245,1032500000.0
2007-09-04 23:55:00,116.245,116.245,116.215,116.225,1578899998.0
2007-09-04 23:56:00,116.225,116.23,116.2,116.23,1183899998.0
2007-09-04 23:57:00,116.23,116.23,116.23,116.23,409300000.0
2007-09-04 23:58:00,116.23,116.23,116.02,116.16,903299998.0
2007-09-04 23:59:00,116.16,116.22,116.16,116.22,547999998.0
2007-09-05 00:00:00,116.22,116.22,116.18,116.18,844100012.0
2007-09-05 00:01:00,116.18,116.19,116.14,116.18,463900006.0
2007-09-05 00:02:00,116.18,116.18,116.16,116.18,131600000.0
2007-09-05 00:03:00,116.18,116.18,116.16,116.16,138700000.0
2007-09-05 00:04:00,116.165,116.17,116.165,116.17,62100000.0
2007-09-05 00:05:00,116.17,116.18,116.165,116.17,544700000.0
2007-09-05 00:06:00,116.16,116.17,116.12,116.14,887700005.0
2007-09-05 00:07:00,116.15,116.17,116.15,116.16,247000001.0
2007-09-05 00:08:00,116.16,116.165,116.16,116.165,122899998.0
2007-09-05 00:09:00,116.165,116.165,116.165,116.165,4800000.0
2007-09-05 00:10:00,116.165,116.17,116.16,116.16,250200004.0
2007-09-05 00:11:00,116.17,116.17,116.14,116.145,632899998.0
2007-09-05 00:12:00,116.16,116.16,116.15,116.16,266400000.0
2007-09-05 00:13:00,116.16,116.16,116.16,116.16,129900000.0
2007-09-05 00:14:00,116.16,116.16,116.16,116.16,137500000.0
2007-09-05 00:15:00,116.16,116.18,116.155,116.18,619500003.0
2007-09-05 00:16:00,116.18,116.22,116.17,116.21,1398199996.0
2007-09-05 00:17:00,116.2,116.21,116.19,116.21,1061900004.0
2007-09-05 00:18:00,116.23,116.24,116.21,116.23,1061900004.0
2007-09-05 00:19:00,116.23,116.235,116.21,116.22,979699982.0
2007-09-05 00:20:00,116.22,116.22,116.215,116.215,166100002.0
2007-09-05 00:21:00,116.22,116.22,116.215,116.215,340600007.0
2007-09-05 00:22:00,116.215,116.22,116.215,116.22,313799999.0
2007-09-05 00:23:00,116.22,116.22,116.21,116.22,318499999.0
2007-09-05 00:24:00,116.22,116.24,116.22,116.225,653400003.0
2007-09-05 00:25:00,116.22,116.225,116.18,116.2,1398199999.0
2007-09-05 00:26:00,116.205,116.23,116.205,116.22,345500001.0
2007-09-05 00:27:00,116.22,116.225,116.215,116.225,231099999.0
2007-09-05 00:28:00,116.225,116.225,116.22,116.22,115200000.0
2007-09-05 00:29:00,116.225,116.225,116.22,116.225,114399997.0
2007-09-05 00:30:00,116.225,116.23,116.225,116.23,727899996.0
2007-09-05 00:31:00,116.21,116.21,116.18,116.18,1392899996.0
2007-09-05 00:32:00,116.19,116.21,116.19,116.21,1392899996.0
2007-09-05 00:33:00,116.21,116.22,116.2,116.22,1162999993.0
2007-09-05 00:34:00,116.22,116.23,116.2,116.22,2088700005.0
2007-09-05 00:35:00,116.22,116.24,116.21,116.24,892199996.0
2007-09-05 00:36:00,116.24,116.25,116.24,116.24,636899994.0
2007-09-05 00:37:00,116.24,116.28,116.24,116.275,536099994.0
2007-09-05 00:38:00,116.27,116.3,116.26,116.29,287399999.0
2007-09-05 00:39:00,116.3,116.3,116.28,116.3,287399999.0
2007-09-05 00:40:00,116.3,116.31,116.285,116.29,1020200012.0
2007-09-05 00:41:00,116.29,116.3,116.28,116.29,576600002.0
2007-09-05 00:42:00,116.29,116.3,116.29,116.3,384200006.0
2007-09-05 00:43:00,116.29,116.29,116.28,116.29,313100005.0
2007-09-05 00:44:00,116.29,116.29,116.29,116.29,94299998.0
2007-09-05 00:45:00,116.29,116.29,116.24,116.25,1015200001.0
2007-09-05 00:46:00,116.25,116.25,116.24,116.25,278099999.0
2007-09-05 00:47:00,116.25,116.25,116.23,116.23,1123199996.0
2007-09-05 00:48:00,116.2,116.22,116.18,116.19,196700000.0
2007-09-05 00:49:00,116.2,116.2,116.2,116.2,196700000.0
2007-09-05 00:50:00,116.2,116.22,116.2,116.22,1221800007.0
2007-09-05 00:51:00,116.22,116.22,116.22,116.22,47700000.0
2007-09-05 00:52:00,116.22,116.23,116.22,116.22,607400004.0
2007-09-05 00:53:00,116.22,116.27,116.22,116.255,1082400004.0
2007-09-05 00:54:00,116.255,116.275,116.25,116.26,569200005.0
2007-09-05 00:55:00,116.27,116.27,116.27,116.27,900700013.0
2007-09-05 00:56:00,116.27,116.27,116.27,116.27,290500002.0
2007-09-05 00:57:00,116.27,116.31,116.27,116.31,459000000.0
2007-09-05 00:58:00,116.31,116.31,116.285,116.285,316500002.0
2007-09-05 00:59:00,116.285,116.29,116.25,116.25,779600018.0
2007-09-05 01:00:00,116.24,116.25,116.22,116.22,1926100013.0
2007-09-05 01:01:00,116.21,116.23,116.2,116.23,1926100013.0
2007-09-05 01:02:00,116.23,116.23,116.215,116.22,1926100013.0
2007-09-05 01:03:00,116.22,116.22,116.2,116.2,869370014.0
2007-09-05 01:04:00,116.2,116.22,116.19,116.22,1145199998.0
2007-09-05 01:05:00,116.22,116.23,116.205,116.22,1145199998.0
2007-09-05 01:06:00,116.22,116.22,116.21,116.21,765399998.0
2007-09-05 01:07:00,116.21,116.23,116.21,116.23,744900009.0
2007-09-05 01:08:00,116.23,116.24,116.23,116.24,291900003.0
2007-09-05 01:09:00,116.24,116.26,116.24,116.25,238700002.0
2007-09-05 01:10:00,116.26,116.27,116.26,116.27,238700002.0
2007-09-05 01:11:00,116.265,116.265,116.26,116.26,141199997.0
2007-09-05 01:12:00,116.26,116.26,116.26,116.26,371000007.0
2007-09-05 01:13:00,116.26,116.265,116.255,116.26,450100003.0
2007-09-05 01:15:00,116.26,116.26,116.26,116.26,60000000.0
2007-09-05 01:16:00,116.26,116.26,116.24,116.26,470299992.0
2007-09-05 01:17:00,116.26,116.26,116.24,116.255,767300009.0
2007-09-05 01:18:00,116.26,116.26,116.26,116.26,12000000.0
2007-09-05 01:19:00,116.25,116.25,116.25,116.25,76199996.0
2007-09-05 01:20:00,116.25,116.26,116.25,116.26,330900003.0
2007-09-05 01:21:00,116.26,116.26,116.245,116.26,1713300010.0
2007-09-05 01:22:00,116.26,116.28,116.26,116.28,362100001.0
2007-09-05 01:23:00,116.28,116.29,116.27,116.28,872000002.0
2007-09-05 01:24:00,116.28,116.29,116.27,116.28,1657499980.0
2007-09-05 01:25:00,116.28,116.28,116.26,116.28,1123700015.0
2007-09-05 01:26:00,116.28,116.29,116.27,116.28,939700007.0
2007-09-05 01:27:00,116.28,116.29,116.28,116.28,1174300013.0
2007-09-05 01:28:00,116.28,116.31,116.28,116.31,1115399999.0
2007-09-05 01:29:00,116.31,116.33,116.3,116.32,1565000013.0
2007-09-05 01:30:00,116.32,116.32,116.3,116.31,1374600015.0
2007-09-05 01:31:00,116.29,116.31,116.29,116.31,1898699994.0
2007-09-05 01:32:00,116.31,116.34,116.31,116.34,1898699994.0
2007-09-05 01:33:00,116.34,116.35,116.34,116.35,1981200008.0
2007-09-05 01:34:00,116.35,116.37,116.33,116.34,1981200008.0
2007-09-05 01:35:00,116.34,116.35,116.34,116.345,647800004.0
2007-09-05 01:36:00,116.345,116.345,116.34,116.34,722400008.0
2007-09-05 01:37:00,116.34,116.39,116.33,116.38,1437899986.0
2007-09-05 01:38:00,116.39,116.41,116.38,116.4,1437899986.0
2007-09-05 01:39:00,116.41,116.41,116.38,116.38,1437899986.0
2007-09-05 01:40:00,116.38,116.4,116.38,116.395,1437899986.0
2007-09-05 01:41:00,116.395,116.4,116.38,116.39,1395400017.0
2007-09-05 01:42:00,116.4,116.41,116.39,116.41,1121699988.0
2007-09-05 01:43:00,116.42,116.45,116.42,116.43,1121699988.0
2007-09-05 01:44:00,116.44,116.46,116.43,116.46,1121699988.0
2007-09-05 01:45:00,116.45,116.46,116.45,116.45,1121699988.0
2007-09-05 01:46:00,116.44,116.45,116.43,116.45,1121699988.0
2007-09-05 01:47:00,116.44,116.46,116.43,116.43,1121699988.0
2007-09-05 01:48:00,116.44,116.45,116.44,116.44,1121699988.0
2007-09-05 01:49:00,116.44,116.46,116.43,116.43,1526800001.0
2007-09-05 01:50:00,116.43,116.44,116.43,116.43,1391099998.0
2007-09-05 01:51:00,116.42,116.42,116.37,116.37,1959299979.0
2007-09-05 01:52:00,116.38,116.38,116.35,116.35,1959299979.0
2007-09-05 01:53:00,116.36,116.36,116.35,116.35,552999986.0
2007-09-05 01:54:00,116.35,116.36,116.34,116.35,761199989.0
2007-09-05 01:55:00,116.36,116.38,116.35,116.38,1070399985.0
2007-09-05 01:56:00,116.39,116.41,116.39,116.39,1070399985.0
2007-09-05 01:57:00,116.4,116.41,116.4,116.4,1070399985.0
2007-09-05 01:58:00,116.4,116.42,116.39,116.41,1014400001.0
2007-09-05 01:59:00,116.4,116.42,116.4,116.41,1014400001.0
2007-09-05 02:00:00,116.42,116.44,116.42,116.44,1014400001.0
2007-09-05 02:01:00,116.435,116.435,116.4,116.4,1866199990.0
2007-09-05 02:02:00,116.4,116.4,116.39,116.39,937300008.0
2007-09-05 02:03:00,116.37,116.37,116.31,116.33,1907099989.0
2007-09-05 02:04:00,116.32,116.32,116.3,116.3,1907099989.0
2007-09-05 02:05:00,116.29,116.3,116.27,116.3,1907099989.0
2007-09-05 02:06:00,116.295,116.31,116.28,116.29,1907099989.0
2007-09-05 02:07:00,116.28,116.3,116.27,116.29,2006199986.0
2007-09-05 02:08:00,116.29,116.3,116.28,116.28,1765299986.0
2007-09-05 02:09:00,116.29,116.29,116.27,116.27,1765299986.0
2007-09-05 02:10:00,116.27,116.29,116.27,116.29,1756899975.0
2007-09-05 02:11:00,116.29,116.3,116.28,116.28,508200001.0
2007-09-05 02:12:00,116.28,116.28,116.27,116.28,1066899990.0
2007-09-05 02:13:00,116.28,116.29,116.26,116.27,1667500004.0
2007-09-05 02:14:00,116.28,116.28,116.26,116.26,1667500004.0
2007-09-05 02:15:00,116.27,116.27,116.21,116.23,1667500004.0
2007-09-05 02:16:00,116.22,116.22,116.2,116.21,1667500004.0
2007-09-05 02:17:00,116.22,116.25,116.2,116.25,1667500004.0
2007-09-05 02:18:00,116.255,116.28,116.24,116.27,1667500004.0
2007-09-05 02:19:00,116.25,116.26,116.22,116.24,1717199987.0
2007-09-05 02:20:00,116.25,116.26,116.25,116.25,1717199987.0
2007-09-05 02:21:00,116.26,116.27,116.26,116.27,1717199987.0
2007-09-05 02:22:00,116.28,116.28,116.25,116.25,1717199987.0
2007-09-05 02:23:00,116.26,116.26,116.24,116.24,1717199987.0
2007-09-05 02:24:00,116.25,116.26,116.24,116.24,1717199987.0
2007-09-05 02:25:00,116.22,116.23,116.22,116.22,919500002.0
2007-09-05 02:26:00,116.23,116.24,116.22,116.23,919500002.0
2007-09-05 02:27:00,116.24,116.24,116.22,116.23,919500002.0
2007-09-05 02:28:00,116.24,116.24,116.22,116.225,919500002.0
2007-09-05 02:29:00,116.22,116.23,116.22,116.23,1495300005.0
2007-09-05 02:30:00,116.23,116.24,116.225,116.23,1719400008.0
2007-09-05 02:31:00,116.2,116.21,116.18,116.19,1373800010.0
2007-09-05 02:32:00,116.18,116.19,116.16,116.19,1373800010.0
2007-09-05 02:33:00,116.18,116.19,116.17,116.19,1373800010.0
2007-09-05 02:34:00,116.18,116.2,116.18,116.2,1373800010.0
2007-09-05 02:35:00,116.19,116.2,116.19,116.2,1373800010.0
2007-09-05 02:36:00,116.21,116.23,116.21,116.22,1373800010.0
2007-09-05 02:37:00,116.24,116.24,116.22,116.235,1373800010.0
2007-09-05 02:38:00,116.22,116.24,116.22,116.24,2091900001.0
2007-09-05 02:39:00,116.25,116.25,116.23,116.24,2091900001.0
2007-09-05 02:40:00,116.26,116.26,116.245,116.26,2091900001.0
2007-09-05 02:41:00,116.26,116.26,116.24,116.25,1079200003.0
2007-09-05 02:42:00,116.25,116.27,116.25,116.26,1058200001.0
2007-09-05 02:43:00,116.27,116.29,116.26,116.29,1581099967.0
2007-09-05 02:44:00,116.27,116.27,116.26,116.26,876700021.0
2007-09-05 02:45:00,116.27,116.28,116.27,116.27,876700021.0
2007-09-05 02:46:00,116.25,116.26,116.25,116.26,1365399989.0
2007-09-05 02:47:00,116.265,116.28,116.26,116.275,1365399989.0
2007-09-05 02:48:00,116.28,116.28,116.26,116.27,1164399994.0
2007-09-05 02:49:00,116.27,116.27,116.25,116.25,1457499994.0
2007-09-05 02:50:00,116.25,116.27,116.24,116.245,1386399990.0
2007-09-05 02:51:00,116.25,116.26,116.245,116.25,1497199994.0
2007-09-05 02:52:00,116.25,116.27,116.25,116.26,1240299995.0
2007-09-05 02:53:00,116.26,116.26,116.25,116.25,2065900023.0
2007-09-05 02:54:00,116.24,116.27,116.24,116.26,1548399994.0
2007-09-05 02:55:00,116.27,116.27,116.24,116.25,1548399994.0
2007-09-05 02:56:00,116.24,116.26,116.23,116.25,1548399994.0
2007-09-05 02:57:00,116.27,116.27,116.26,116.26,1548399994.0
2007-09-05 02:58:00,116.26,116.27,116.26,116.27,1373000015.0
2007-09-05 02:59:00,116.27,116.28,116.26,116.28,909599988.0
2007-09-05 03:00:00,116.27,116.3,116.26,116.28,699300001.0
2007-09-05 03:01:00,116.27,116.28,116.26,116.26,699300001.0
2007-09-05 03:02:00,116.27,116.27,116.26,116.27,699300001.0
2007-09-05 03:03:00,116.25,116.27,116.25,116.26,1227799984.0
2007-09-05 03:04:00,116.27,116.27,116.25,116.25,1227799984.0
2007-09-05 03:05:00,116.26,116.26,116.2,116.22,1227799984.0
2007-09-05 03:06:00,116.23,116.24,116.22,116.22,1227799984.0
2007-09-05 03:07:00,116.23,116.23,116.22,116.23,1227799984.0
2007-09-05 03:08:00,116.24,116.25,116.24,116.25,1227799984.0
2007-09-05 03:09:00,116.24,116.25,116.235,116.245,1263199983.0
2007-09-05 03:10:00,116.23,116.25,116.23,116.25,1395500024.0
2007-09-05 03:11:00,116.26,116.29,116.25,116.27,1395500024.0
2007-09-05 03:12:00,116.26,116.26,116.23,116.23,1867799983.0
2007-09-05 03:13:00,116.22,116.24,116.22,116.22,1867799983.0
2007-09-05 03:14:00,116.23,116.23,116.22,116.22,1867799983.0
2007-09-05 03:15:00,116.2,116.21,116.2,116.2,1485299981.0
2007-09-05 03:16:00,116.21,116.22,116.2,116.22,1485299981.0
2007-09-05 03:17:00,116.2,116.22,116.2,116.21,427700000.0
2007-09-05 03:18:00,116.2,116.22,116.2,116.21,427700000.0
2007-09-05 03:19:00,116.22,116.22,116.21,116.22,427700000.0
2007-09-05 03:20:00,116.21,116.22,116.21,116.22,427700000.0
2007-09-05 03:21:00,116.21,116.22,116.21,116.21,427700000.0
2007-09-05 03:22:00,116.22,116.22,116.21,116.21,427700000.0
2007-09-05 03:23:00,116.22,116.22,116.21,116.22,427700000.0
2007-09-05 03:24:00,116.22,116.22,116.22,116.22,393900009.0
2007-09-05 03:25:00,116.22,116.23,116.21,116.215,1257400009.0
2007-09-05 03:26:00,116.215,116.22,116.215,116.22,309900008.0
2007-09-05 03:27:00,116.22,116.23,116.22,116.23,2133000018.0
2007-09-05 03:28:00,116.21,116.24,116.21,116.22,550400003.0
2007-09-05 03:29:00,116.23,116.23,116.22,116.22,550400003.0
2007-09-05 03:30:00,116.23,116.24,116.22,116.24,550400003.0
2007-09-05 03:31:00,116.24,116.26,116.235,116.24,2041300012.0
2007-09-05 03:32:00,116.24,116.24,116.235,116.24,34100000.0
2007-09-05 03:33:00,116.24,116.24,116.24,116.24,37600000.0
2007-09-05 03:34:00,116.24,116.24,116.24,116.24,53600000.0
2007-09-05 03:35:00,116.24,116.24,116.24,116.24,22400000.0
2007-09-05 03:36:00,116.21,116.22,116.21,116.22,728299972.0
2007-09-05 03:37:00,116.23,116.23,116.22,116.22,728299972.0
2007-09-05 03:38:00,116.22,116.23,116.22,116.22,1259299978.0
2007-09-05 03:39:00,116.22,116.23,116.21,116.22,1310199993.0
2007-09-05 03:40:00,116.23,116.23,116.22,116.22,566800003.0
2007-09-05 03:41:00,116.225,116.24,116.22,116.24,802099988.0
2007-09-05 03:42:00,116.24,116.24,116.24,116.24,40800000.0
2007-09-05 03:43:00,116.24,116.24,116.24,116.24,434499998.0
2007-09-05 03:44:00,116.24,116.24,116.23,116.23,1244599997.0
2007-09-05 03:45:00,116.23,116.23,116.21,116.21,1657700021.0
2007-09-05 03:46:00,116.21,116.24,116.21,116.24,1575000000.0
2007-09-05 03:47:00,116.24,116.24,116.225,116.23,1359400007.0
2007-09-05 03:48:00,116.23,116.23,116.23,116.23,68000000.0
2007-09-05 03:49:00,116.23,116.23,116.21,116.22,843599994.0
2007-09-05 03:50:00,116.21,116.22,116.19,116.19,858200003.0
2007-09-05 03:51:00,116.2,116.2,116.17,116.18,858200003.0
2007-09-05 03:52:00,116.2,116.2,116.19,116.2,858200003.0
2007-09-05 03:53:00,116.2,116.21,116.19,116.2,1268400011.0
2007-09-05 03:54:00,116.2,116.21,116.19,116.21,969399997.0
2007-09-05 03:55:00,116.19,116.2,116.19,116.19,1253099992.0
2007-09-05 03:56:00,116.2,116.21,116.2,116.2,1253099992.0
2007-09-05 03:57:00,116.18,116.18,116.15,116.16,1913500015.0
2007-09-05 03:58:00,116.17,116.19,116.16,116.18,1913500015.0
2007-09-05 03:59:00,116.17,116.17,116.14,116.15,1913500015.0
2007-09-05 04:00:00,116.16,116.16,116.14,116.15,1913500015.0
2007-09-05 04:01:00,116.14,116.16,116.14,116.14,2083099994.0
2007-09-05 04:02:00,116.14,116.16,116.14,116.15,1808099984.0
2007-09-05 04:03:00,116.15,116.15,116.13,116.13,348699997.0
2007-09-05 04:04:00,116.13,116.16,116.12,116.15,868700005.0
2007-09-05 04:05:00,116.16,116.18,116.15,116.16,1606200008.0
2007-09-05 04:06:00,116.15,116.15,116.14,116.14,822500012.0
2007-09-05 04:07:00,116.15,116.15,116.15,116.15,822500012.0
2007-09-05 04:08:00,116.15,116.16,116.14,116.16,822500012.0
2007-09-05 04:09:00,116.16,116.16,116.14,116.15,2004399972.0
2007-09-05 04:10:00,116.16,116.17,116.15,116.16,2004399972.0
2007-09-05 04:11:00,116.16,116.18,116.15,116.17,1155199995.0
2007-09-05 04:12:00,116.17,116.19,116.17,116.18,1719599982.0
2007-09-05 04:13:00,116.19,116.22,116.19,116.19,1719599982.0
2007-09-05 04:14:00,116.2,116.2,116.17,116.19,1719599982.0
2007-09-05 04:15:00,116.18,116.21,116.17,116.2,1719599982.0
2007-09-05 04:16:00,116.21,116.21,116.18,116.19,1719599982.0
2007-09-05 04:17:00,116.195,116.2,116.18,116.2,1719599982.0
2007-09-05 04:18:00,116.2,116.21,116.2,116.2,2131699988.0
2007-09-05 04:19:00,116.2,116.2,116.2,116.2,724899978.0
2007-09-05 04:20:00,116.2,116.21,116.2,116.2,1453699996.0
2007-09-05 04:21:00,116.2,116.2,116.195,116.195,1331800003.0
2007-09-05 04:22:00,116.2,116.21,116.19,116.19,724400008.0
2007-09-05 04:23:00,116.2,116.21,116.19,116.2,724400008.0
2007-09-05 04:24:00,116.2,116.2,116.19,116.19,42570000.0
2007-09-05 04:25:00,116.17,116.18,116.17,116.18,586000008.0
2007-09-05 04:26:00,116.185,116.185,116.17,116.18,586000008.0
2007-09-05 04:27:00,116.18,116.18,116.16,116.17,590599997.0
2007-09-05 04:28:00,116.17,116.18,116.16,116.16,910399998.0
2007-09-05 04:29:00,116.14,116.18,116.14,116.18,1108599995.0
2007-09-05 04:30:00,116.18,116.19,116.18,116.18,1108599995.0
2007-09-05 04:31:00,116.18,116.19,116.18,116.19,1585599990.0
2007-09-05 04:32:00,116.18,116.18,116.16,116.17,1585599990.0
2007-09-05 04:33:00,116.18,116.19,116.17,116.19,1585599990.0
2007-09-05 04:34:00,116.185,116.2,116.18,116.19,1585599990.0
2007-09-05 04:35:00,116.19,116.2,116.19,116.2,1990000001.0
2007-09-05 04:36:00,116.2,116.22,116.2,116.22,740000007.0
2007-09-05 04:37:00,116.22,116.22,116.21,116.22,760699995.0
2007-09-05 04:38:00,116.2,116.21,116.19,116.2,1582099964.0
2007-09-05 04:39:00,116.21,116.21,116.2,116.2,1582099964.0
2007-09-05 04:40:00,116.2,116.2,116.17,116.19,1890600001.0
2007-09-05 04:41:00,116.19,116.21,116.19,116.2,1322499989.0
2007-09-05 04:42:00,116.2,116.21,116.195,116.195,1647399983.0
2007-09-05 04:43:00,116.2,116.2,116.19,116.2,1752100012.0
2007-09-05 04:44:00,116.21,116.21,116.19,116.21,1752100012.0
2007-09-05 04:45:00,116.2,116.21,116.19,116.2,1293599999.0
2007-09-05 04:46:00,116.2,116.205,116.19,116.205,1307600000.0
2007-09-05 04:47:00,116.205,116.21,116.19,116.21,915800011.0
2007-09-05 04:48:00,116.21,116.21,116.2,116.2,752499997.0
2007-09-05 04:49:00,116.2,116.21,116.195,116.205,602300000.0
2007-09-05 04:50:00,116.19,116.2,116.17,116.18,2140600021.0
2007-09-05 04:51:00,116.17,116.18,116.14,116.14,2140600021.0
2007-09-05 04:52:00,116.15,116.16,116.14,116.15,2140600021.0
2007-09-05 04:53:00,116.14,116.17,116.14,116.17,1194300010.0
2007-09-05 04:54:00,116.16,116.16,116.11,116.11,1194300010.0
2007-09-05 04:55:00,116.12,116.12,116.11,116.11,1194300010.0
2007-09-05 04:56:00,116.12,116.12,116.1,116.12,1194300010.0
2007-09-05 04:57:00,116.1,116.11,116.02,116.03,1870800004.0
2007-09-05 04:58:00,116.02,116.07,116.01,116.04,1870800004.0
2007-09-05 04:59:00,116.03,116.04,116.02,116.04,1870800004.0
2007-09-05 05:00:00,116.03,116.04,116.03,116.03,1870800004.0
2007-09-05 05:01:00,116.02,116.04,115.98,115.98,1870800004.0
2007-09-05 05:02:00,115.99,116.0,115.95,115.95,1870800004.0
2007-09-05 05:03:00,115.96,115.97,115.94,115.94,1870800004.0
2007-09-05 05:04:00,115.96,115.96,115.91,115.93,1870800004.0
2007-09-05 05:05:00,115.92,115.96,115.92,115.96,1565400010.0
2007-09-05 05:06:00,115.95,115.98,115.95,115.97,1565400010.0
2007-09-05 05:07:00,115.96,115.99,115.96,115.97,1565400010.0
2007-09-05 05:08:00,115.96,116.03,115.96,116.01,1565400010.0
2007-09-05 05:09:00,116.02,116.02,115.93,115.93,1565400010.0
2007-09-05 05:10:00,115.95,115.98,115.95,115.97,1565400010.0
2007-09-05 05:11:00,115.98,115.99,115.97,115.99,1565400010.0
2007-09-05 05:12:00,116.0,116.02,116.0,116.02,1565400010.0
2007-09-05 05:13:00,116.03,116.03,116.02,116.03,1565400010.0
2007-09-05 05:14:00,116.03,116.05,116.03,116.04,1675100013.0
2007-09-05 05:15:00,116.05,116.05,116.0,116.01,1675100013.0
2007-09-05 05:16:00,116.02,116.03,116.01,116.02,1675100013.0
2007-09-05 05:17:00,116.03,116.05,116.03,116.05,1675100013.0
2007-09-05 05:18:00,116.05,116.07,116.04,116.06,962199966.0
2007-09-05 05:19:00,116.07,116.08,116.04,116.05,962199966.0
2007-09-05 05:20:00,116.04,116.05,116.02,116.04,962199966.0
2007-09-05 05:21:00,116.05,116.05,116.05,116.05,962199966.0
2007-09-05 05:22:00,116.03,116.06,116.03,116.05,574100001.0
2007-09-05 05:23:00,116.06,116.07,116.06,116.065,574100001.0
2007-09-05 05:24:00,116.04,116.05,116.03,116.03,1666399996.0
2007-09-05 05:25:00,116.05,116.05,116.03,116.05,1666399996.0
2007-09-05 05:26:00,116.05,116.05,116.03,116.04,1090899990.0
2007-09-05 05:27:00,116.04,116.04,116.02,116.03,587200014.0
2007-09-05 05:28:00,116.01,116.02,116.0,116.02,744800002.0
2007-09-05 05:29:00,116.03,116.03,116.02,116.02,744800002.0
2007-09-05 05:30:00,116.02,116.04,116.01,116.03,1329700014.0
2007-09-05 05:31:00,116.03,116.03,116.02,116.03,1037199999.0
2007-09-05 05:32:00,116.03,116.03,116.02,116.03,838800006.0
2007-09-05 05:33:00,116.0,116.0,115.98,115.98,1784300012.0
2007-09-05 05:34:00,116.0,116.02,115.99,116.02,1784300012.0
2007-09-05 05:35:00,116.01,116.03,115.99,116.0,1631099998.0
2007-09-05 05:36:00,115.99,116.0,115.97,115.97,1631099998.0
2007-09-05 05:37:00,115.96,116.02,115.96,115.99,1631099998.0
2007-09-05 05:38:00,116.005,116.02,116.0,116.0,1631099998.0
2007-09-05 05:39:00,116.0,116.0,115.96,115.98,2056600015.0
2007-09-05 05:40:00,116.0,116.0,115.98,115.99,2056600015.0
2007-09-05 05:41:00,116.0,116.01,115.99,116.0,1050699999.0
2007-09-05 05:42:00,116.0,116.02,116.0,116.01,1413800016.0
2007-09-05 05:43:00,115.99,116.01,115.99,116.0,1464599965.0
2007-09-05 05:44:00,116.01,116.02,115.98,115.99,1464599965.0
2007-09-05 05:45:00,116.01,116.01,115.98,115.995,1464599965.0
2007-09-05 05:46:00,115.995,116.035,115.99,116.035,1031399997.0
2007-09-05 05:47:00,116.03,116.03,116.02,116.03,1851200020.0
2007-09-05 05:48:00,116.01,116.01,115.99,116.0,805300001.0
2007-09-05 05:49:00,116.005,116.01,116.0,116.01,805300001.0
2007-09-05 05:50:00,116.01,116.02,116.0,116.005,962600021.0
2007-09-05 05:51:00,116.0,116.0,115.98,115.99,1319299987.0
2007-09-05 05:52:00,115.97,115.98,115.97,115.97,940599996.0
2007-09-05 05:53:00,115.99,115.99,115.97,115.99,940599996.0
2007-09-05 05:54:00,115.99,115.99,115.98,115.99,800300000.0
2007-09-05 05:55:00,115.98,115.98,115.92,115.93,1982999987.0
2007-09-05 05:56:00,115.95,115.95,115.93,115.95,1982999987.0
2007-09-05 05:57:00,115.95,115.97,115.93,115.97,1890599988.0
2007-09-05 05:58:00,115.98,115.98,115.96,115.97,1890599988.0
2007-09-05 05:59:00,115.98,115.99,115.97,115.97,1890599988.0
2007-09-05 06:00:00,115.96,115.96,115.95,115.96,1890599988.0
2007-09-05 06:01:00,115.95,115.97,115.95,115.95,1890599988.0
2007-09-05 06:02:00,115.97,115.97,115.91,115.91,1890599988.0
2007-09-05 06:03:00,115.91,115.93,115.91,115.925,490400000.0
2007-09-05 06:04:00,115.91,115.91,115.86,115.89,1527300004.0
2007-09-05 06:05:00,115.9,115.905,115.855,115.855,1390500005.0
2007-09-05 06:06:00,115.84,115.89,115.84,115.89,872899997.0
2007-09-05 06:07:00,115.91,115.93,115.9,115.93,872899997.0
2007-09-05 06:08:00,115.93,115.99,115.92,115.95,1784600006.0
2007-09-05 06:09:00,115.95,115.97,115.92,115.93,952600004.0
2007-09-05 06:10:00,115.93,115.95,115.925,115.925,406700002.0
2007-09-05 06:11:00,115.925,115.925,115.88,115.88,519600019.0
2007-09-05 06:12:00,115.88,115.88,115.81,115.81,2105100021.0
2007-09-05 06:13:00,115.8,115.83,115.78,115.82,1162340005.0
2007-09-05 06:14:00,115.82,115.83,115.82,115.83,1162340005.0
2007-09-05 06:15:00,115.83,115.89,115.82,115.87,1297500010.0
2007-09-05 06:16:00,115.85,115.87,115.85,115.86,1297500010.0
2007-09-05 06:17:00,115.87,115.88,115.8,115.84,1297500010.0
2007-09-05 06:18:00,115.85,115.87,115.85,115.87,1437499978.0
2007-09-05 06:19:00,115.87,115.87,115.85,115.86,758400008.0
2007-09-05 06:20:00,115.865,115.89,115.86,115.89,82200000.0
2007-09-05 06:21:00,115.89,115.89,115.85,115.86,573900001.0
2007-09-05 06:22:00,115.86,115.87,115.86,115.87,428699998.0
2007-09-05 06:23:00,115.87,115.87,115.855,115.86,133600000.0
2007-09-05 06:24:00,115.86,115.86,115.84,115.845,480000006.0
2007-09-05 06:25:00,115.845,115.855,115.84,115.85,479000000.0
2007-09-05 06:26:00,115.855,115.86,115.81,115.81,440800001.0
2007-09-05 06:27:00,115.79,115.8,115.72,115.72,1859800038.0
2007-09-05 06:28:00,115.73,115.83,115.73,115.83,1859800038.0
2007-09-05 06:29:00,115.83,115.83,115.8,115.805,1859800038.0
2007-09-05 06:30:00,115.81,115.845,115.81,115.83,1495900028.0
2007-09-05 06:31:00,115.83,115.83,115.81,115.825,1632400019.0
2007-09-05 06:32:00,115.825,115.84,115.825,115.84,573300000.0
2007-09-05 06:33:00,115.84,115.86,115.83,115.85,1487000002.0
2007-09-05 06:34:00,115.86,115.86,115.81,115.83,1487000002.0
2007-09-05 06:35:00,115.82,115.82,115.765,115.78,1861800023.0
2007-09-05 06:36:00,115.78,115.8,115.78,115.8,1798000006.0
2007-09-05 06:37:00,115.8,115.8,115.76,115.77,2087799996.0
2007-09-05 06:38:00,115.76,115.8,115.76,115.79,2087799996.0
2007-09-05 06:39:00,115.82,115.84,115.82,115.82,2087799996.0
2007-09-05 06:40:00,115.83,115.84,115.82,115.83,2011199992.0
2007-09-05 06:41:00,115.84,115.86,115.83,115.86,2011199992.0
2007-09-05 06:42:00,115.85,115.86,115.85,115.86,2011199992.0
2007-09-05 06:43:00,115.87,115.87,115.86,115.86,2011199992.0
2007-09-05 06:44:00,115.85,115.86,115.85,115.85,2011199992.0
2007-09-05 06:45:00,115.86,115.87,115.85,115.87,2011199992.0
2007-09-05 06:46:00,115.86,115.87,115.85,115.85,2011199992.0
2007-09-05 06:47:00,115.84,115.86,115.84,115.85,2011199992.0
2007-09-05 06:48:00,115.84,115.85,115.83,115.84,2011199992.0
2007-09-05 06:49:00,115.85,115.86,115.85,115.86,2011199992.0
2007-09-05 06:50:00,115.855,115.86,115.83,115.83,1784799984.0
2007-09-05 06:51:00,115.8,115.82,115.8,115.8,1066200003.0
2007-09-05 06:52:00,115.81,115.83,115.81,115.82,1066200003.0
2007-09-05 06:53:00,115.81,115.82,115.79,115.82,1942200012.0
2007-09-05 06:54:00,115.825,115.83,115.805,115.82,1942200012.0
2007-09-05 06:55:00,115.81,115.81,115.8,115.8,1627299994.0
2007-09-05 06:56:00,115.82,115.82,115.805,115.815,1627299994.0
2007-09-05 06:57:00,115.81,115.83,115.81,115.83,963600007.0
2007-09-05 06:58:00,115.82,115.83,115.8,115.83,963600007.0
2007-09-05 06:59:00,115.82,115.87,115.82,115.87,963600007.0
2007-09-05 07:00:00,115.86,115.87,115.85,115.86,963600007.0
2007-09-05 07:01:00,115.87,115.88,115.83,115.88,963600007.0
2007-09-05 07:02:00,115.87,115.9,115.87,115.9,963600007.0
2007-09-05 07:03:00,115.89,115.91,115.87,115.87,963600007.0
2007-09-05 07:04:00,115.88,115.89,115.87,115.89,963600007.0
2007-09-05 07:05:00,115.9,115.9,115.89,115.89,963600007.0
2007-09-05 07:06:00,115.89,115.89,115.87,115.87,890600010.0
2007-09-05 07:07:00,115.87,115.88,115.87,115.87,1208300006.0
2007-09-05 07:08:00,115.87,115.91,115.86,115.87,313599999.0
2007-09-05 07:09:00,115.88,115.9,115.88,115.88,313599999.0
2007-09-05 07:10:00,115.89,115.92,115.89,115.91,313599999.0
2007-09-05 07:11:00,115.9,115.91,115.87,115.87,313599999.0
2007-09-05 07:12:00,115.88,115.88,115.86,115.87,313599999.0
2007-09-05 07:13:00,115.85,115.86,115.85,115.86,1451799989.0
2007-09-05 07:14:00,115.83,115.86,115.83,115.85,1451799989.0
2007-09-05 07:15:00,115.85,115.86,115.83,115.83,1938999999.0
2007-09-05 07:16:00,115.83,115.84,115.82,115.83,1806299999.0
2007-09-05 07:17:00,115.83,115.85,115.83,115.84,572800000.0
2007-09-05 07:18:00,115.84,115.86,115.84,115.85,365399999.0
2007-09-05 07:19:00,115.85,115.87,115.85,115.86,276500001.0
2007-09-05 07:20:00,115.86,115.88,115.86,115.88,535900007.0
2007-09-05 07:21:00,115.88,115.88,115.85,115.85,603200006.0
2007-09-05 07:22:00,115.86,115.86,115.83,115.84,402299995.0
2007-09-05 07:23:00,115.82,115.83,115.82,115.83,1291000007.0
2007-09-05 07:24:00,115.845,115.85,115.84,115.845,1291000007.0
2007-09-05 07:25:00,115.84,115.84,115.83,115.83,936100000.0
2007-09-05 07:26:00,115.85,115.85,115.84,115.85,936100000.0
2007-09-05 07:27:00,115.85,115.86,115.84,115.85,806100014.0
2007-09-05 07:28:00,115.85,115.85,115.82,115.84,1992600020.0
2007-09-05 07:29:00,115.83,115.83,115.82,115.83,1720100012.0
2007-09-05 07:30:00,115.82,115.83,115.82,115.82,1720100012.0
2007-09-05 07:31:00,115.83,115.83,115.82,115.82,1720100012.0
2007-09-05 07:32:00,115.81,115.82,115.78,115.79,1720100012.0
2007-09-05 07:33:00,115.8,115.81,115.79,115.81,1720100012.0
2007-09-05 07:34:00,115.8,115.81,115.78,115.79,1720100012.0
2007-09-05 07:35:00,115.8,115.8,115.79,115.79,1720100012.0
2007-09-05 07:36:00,115.78,115.79,115.77,115.77,1720100012.0
2007-09-05 07:37:00,115.78,115.8,115.76,115.78,1720100012.0
2007-09-05 07:38:00,115.77,115.78,115.74,115.77,1720100012.0
2007-09-05 07:39:00,115.78,115.82,115.78,115.8,1720100012.0
2007-09-05 07:40:00,115.81,115.82,115.8,115.82,1720100012.0
2007-09-05 07:41:00,115.83,115.83,115.81,115.82,1720100012.0
2007-09-05 07:42:00,115.82,115.83,115.815,115.82,1999400017.0
2007-09-05 07:43:00,115.8,115.82,115.8,115.82,1647699992.0
2007-09-05 07:44:00,115.81,115.83,115.8,115.83,1647699992.0
2007-09-05 07:45:00,115.82,115.84,115.82,115.84,1647699992.0
2007-09-05 07:46:00,115.83,115.83,115.82,115.83,1647699992.0
2007-09-05 07:47:00,115.84,115.85,115.8,115.82,1647699992.0
2007-09-05 07:48:00,115.81,115.82,115.77,115.77,1647699992.0
2007-09-05 07:49:00,115.775,115.8,115.775,115.79,1647699992.0
2007-09-05 07:50:00,115.79,115.8,115.78,115.79,1335999990.0
2007-09-05 07:51:00,115.78,115.8,115.78,115.8,1803100000.0
2007-09-05 07:52:00,115.8,115.81,115.8,115.8,1803100000.0
2007-09-05 07:53:00,115.81,115.83,115.8,115.82,733900004.0
2007-09-05 07:54:00,115.83,115.83,115.81,115.81,733900004.0
2007-09-05 07:55:00,115.81,115.84,115.81,115.82,2047300001.0
2007-09-05 07:56:00,115.82,115.83,115.815,115.83,1748599997.0
2007-09-05 07:57:00,115.83,115.83,115.79,115.79,1365399992.0
2007-09-05 07:58:00,115.79,115.805,115.77,115.78,1756200000.0
2007-09-05 07:59:00,115.78,115.82,115.77,115.8,668799997.0
2007-09-05 08:00:00,115.81,115.81,115.79,115.79,668799997.0
2007-09-05 08:01:00,115.8,115.81,115.8,115.8,668799997.0
2007-09-05 08:02:00,115.8,115.8,115.79,115.79,1736899992.0
2007-09-05 08:03:00,115.8,115.81,115.76,115.8,1736899992.0
2007-09-05 08:04:00,115.81,115.82,115.8,115.8,1736899992.0
2007-09-05 08:05:00,115.81,115.81,115.79,115.8,1736899992.0
2007-09-05 08:06:00,115.81,115.82,115.8,115.82,1736899992.0
2007-09-05 08:07:00,115.83,115.83,115.82,115.83,1736899992.0
2007-09-05 08:08:00,115.82,115.83,115.81,115.82,1736899992.0
2007-09-05 08:09:00,115.81,115.83,115.8,115.82,1736899992.0
2007-09-05 08:10:00,115.8,115.83,115.79,115.8,1736899992.0
2007-09-05 08:11:00,115.81,115.83,115.785,115.805,1736899992.0
2007-09-05 08:12:00,115.805,115.81,115.8,115.805,562100002.0
2007-09-05 08:13:00,115.805,115.805,115.77,115.78,2033599983.0
2007-09-05 08:14:00,115.78,115.78,115.71,115.71,1973400002.0
2007-09-05 08:15:00,115.69,115.69,115.66,115.68,1973400002.0
2007-09-05 08:16:00,115.69,115.7,115.67,115.68,1973400002.0
2007-09-05 08:17:00,115.69,115.73,115.69,115.7,1973400002.0
2007-09-05 08:18:00,115.69,115.73,115.68,115.69,1973400002.0
2007-09-05 08:19:00,115.7,115.7,115.67,115.68,1973400002.0
2007-09-05 08:20:00,115.67,115.67,115.64,115.65,1973400002.0
2007-09-05 08:21:00,115.66,115.67,115.65,115.66,1973400002.0
2007-09-05 08:22:00,115.69,115.71,115.68,115.71,1973400002.0
2007-09-05 08:23:00,115.71,115.73,115.7,115.72,1711999995.0
2007-09-05 08:24:00,115.73,115.74,115.72,115.72,1711999995.0
2007-09-05 08:25:00,115.7,115.7,115.66,115.67,1734399998.0
2007-09-05 08:26:00,115.68,115.71,115.67,115.69,1734399998.0
2007-09-05 08:27:00,115.68,115.7,115.68,115.7,1734399998.0
2007-09-05 08:28:00,115.71,115.71,115.69,115.71,1734399998.0
2007-09-05 08:29:00,115.72,115.72,115.67,115.69,1734399998.0
2007-09-05 08:30:00,115.68,115.69,115.67,115.67,1734399998.0
2007-09-05 08:31:00,115.66,115.68,115.66,115.67,1734399998.0
2007-09-05 08:32:00,115.68,115.7,115.67,115.69,1734399998.0
2007-09-05 08:33:00,115.68,115.71,115.68,115.71,1734399998.0
2007-09-05 08:34:00,115.69,115.69,115.68,115.68,1734399998.0
2007-09-05 08:35:00,115.67,115.68,115.65,115.65,1734399998.0
2007-09-05 08:36:00,115.66,115.68,115.65,115.68,1734399998.0
2007-09-05 08:37:00,115.69,115.69,115.655,115.66,1734399998.0
2007-09-05 08:38:00,115.67,115.68,115.64,115.64,126700000.0
2007-09-05 08:39:00,115.66,115.66,115.65,115.66,126700000.0
2007-09-05 08:40:00,115.64,115.64,115.62,115.63,2128799983.0
2007-09-05 08:41:00,115.64,115.69,115.63,115.68,2128799983.0
2007-09-05 08:42:00,115.69,115.7,115.68,115.69,2128799983.0
2007-09-05 08:43:00,115.69,115.69,115.66,115.66,1929800002.0
2007-09-05 08:44:00,115.67,115.72,115.67,115.7,1929800002.0
2007-09-05 08:45:00,115.71,115.71,115.69,115.7,1929800002.0
2007-09-05 08:46:00,115.71,115.72,115.7,115.72,1929800002.0
2007-09-05 08:47:00,115.71,115.75,115.7,115.75,1929800002.0
2007-09-05 08:48:00,115.76,115.79,115.74,115.76,1929800002.0
2007-09-05 08:49:00,115.77,115.77,115.72,115.72,1929800002.0
2007-09-05 08:50:00,115.71,115.75,115.71,115.75,1929800002.0
2007-09-05 08:51:00,115.74,115.8,115.74,115.76,1929800002.0
2007-09-05 08:52:00,115.78,115.8,115.77,115.785,1929800002.0
2007-09-05 08:53:00,115.78,115.78,115.75,115.77,1412499983.0
2007-09-05 08:54:00,115.775,115.8,115.76,115.8,1412499983.0
2007-09-05 08:55:00,115.8,115.8,115.78,115.78,1602699985.0
2007-09-05 08:56:00,115.78,115.78,115.76,115.76,672600002.0
2007-09-05 08:57:00,115.77,115.79,115.77,115.79,672600002.0
2007-09-05 08:58:00,115.79,115.8,115.78,115.78,1959099981.0
2007-09-05 08:59:00,115.78,115.78,115.76,115.77,1554899988.0
2007-09-05 09:00:00,115.75,115.77,115.74,115.77,1037200003.0
2007-09-05 09:01:00,115.78,115.78,115.75,115.75,1037200003.0
2007-09-05 09:02:00,115.74,115.76,115.74,115.76,1037200003.0
2007-09-05 09:03:00,115.75,115.77,115.75,115.75,1037200003.0
2007-09-05 09:04:00,115.76,115.77,115.75,115.76,1037200003.0
2007-09-05 09:05:00,115.77,115.77,115.74,115.77,1037200003.0
2007-09-05 09:06:00,115.76,115.77,115.75,115.76,1037200003.0
2007-09-05 09:07:00,115.75,115.76,115.75,115.76,1037200003.0
2007-09-05 09:08:00,115.75,115.76,115.75,115.75,1037200003.0
2007-09-05 09:09:00,115.76,115.77,115.75,115.77,1037200003.0
2007-09-05 09:10:00,115.78,115.78,115.77,115.77,1037200003.0
2007-09-05 09:11:00,115.78,115.8,115.76,115.8,1037200003.0
2007-09-05 09:12:00,115.78,115.8,115.78,115.8,1037200003.0
2007-09-05 09:13:00,115.79,115.8,115.78,115.8,1037200003.0
2007-09-05 09:14:00,115.81,115.81,115.79,115.8,1037200003.0
2007-09-05 09:15:00,115.81,115.83,115.8,115.83,1037200003.0
2007-09-05 09:16:00,115.84,115.88,115.83,115.86,1037200003.0
2007-09-05 09:17:00,115.87,115.87,115.83,115.85,1037200003.0
2007-09-05 09:18:00,115.84,115.86,115.83,115.83,1037200003.0
2007-09-05 09:19:00,115.86,115.89,115.86,115.87,1037200003.0
2007-09-05 09:20:00,115.86,115.86,115.83,115.84,1956700030.0
2007-09-05 09:21:00,115.83,115.85,115.82,115.85,1956700030.0
2007-09-05 09:22:00,115.84,115.87,115.84,115.85,1956700030.0
2007-09-05 09:23:00,115.86,115.87,115.82,115.84,1956700030.0
2007-09-05 09:24:00,115.83,115.86,115.83,115.86,1956700030.0
2007-09-05 09:25:00,115.85,115.86,115.85,115.85,1956700030.0
2007-09-05 09:26:00,115.84,115.85,115.82,115.83,1956700030.0
2007-09-05 09:27:00,115.85,115.85,115.82,115.83,1956700030.0
2007-09-05 09:28:00,115.81,115.82,115.77,115.79,571100000.0
2007-09-05 09:29:00,115.8,115.8,115.79,115.79,571100000.0
2007-09-05 09:30:00,115.81,115.81,115.81,115.81,571100000.0
2007-09-05 09:31:00,115.81,115.82,115.8,115.805,1759099990.0
2007-09-05 09:32:00,115.805,115.83,115.8,115.81,1633399992.0
2007-09-05 09:33:00,115.82,115.85,115.8,115.83,1455099996.0
2007-09-05 09:34:00,115.85,115.85,115.82,115.83,1455099996.0
2007-09-05 09:35:00,115.84,115.85,115.835,115.85,1455099996.0
2007-09-05 09:36:00,115.85,115.85,115.84,115.85,736200004.0
2007-09-05 09:37:00,115.82,115.82,115.82,115.82,703699995.0
2007-09-05 09:38:00,115.83,115.83,115.78,115.79,703699995.0
2007-09-05 09:39:00,115.8,115.8,115.79,115.8,703699995.0
2007-09-05 09:40:00,115.8,115.8,115.76,115.8,1961700002.0
2007-09-05 09:41:00,115.8,115.81,115.8,115.8,553299994.0
2007-09-05 09:42:00,115.8,115.8,115.77,115.77,1036899998.0
2007-09-05 09:43:00,115.78,115.79,115.77,115.77,1036899998.0
2007-09-05 09:44:00,115.75,115.76,115.73,115.74,1368899997.0
2007-09-05 09:45:00,115.73,115.75,115.69,115.73,1368899997.0
2007-09-05 09:46:00,115.72,115.74,115.72,115.73,1368899997.0
2007-09-05 09:47:00,115.73,115.74,115.71,115.725,1368899997.0
2007-09-05 09:48:00,115.71,115.71,115.7,115.7,1796999995.0
2007-09-05 09:49:00,115.71,115.74,115.71,115.72,1796999995.0
2007-09-05 09:50:00,115.73,115.75,115.72,115.75,1796999995.0
2007-09-05 09:51:00,115.76,115.76,115.73,115.73,1796999995.0
2007-09-05 09:52:00,115.72,115.74,115.72,115.73,1796999995.0
2007-09-05 09:53:00,115.74,115.77,115.74,115.76,1796999995.0
2007-09-05 09:54:00,115.77,115.78,115.76,115.76,1796999995.0
2007-09-05 09:55:00,115.75,115.77,115.75,115.75,1796999995.0
2007-09-05 09:56:00,115.76,115.77,115.76,115.76,1796999995.0
2007-09-05 09:57:00,115.77,115.79,115.76,115.78,1796999995.0
2007-09-05 09:58:00,115.78,115.78,115.76,115.76,1559800011.0
2007-09-05 09:59:00,115.78,115.78,115.76,115.78,1244400010.0
2007-09-05 10:00:00,115.76,115.78,115.76,115.78,1931900012.0
2007-09-05 10:01:00,115.79,115.82,115.78,115.81,1931900012.0
2007-09-05 10:02:00,115.82,115.83,115.8,115.82,1931900012.0
2007-09-05 10:03:00,115.84,115.89,115.84,115.87,1931900012.0
2007-09-05 10:04:00,115.86,115.87,115.83,115.83,1931900012.0
2007-09-05 10:05:00,115.84,115.85,115.82,115.83,1931900012.0
2007-09-05 10:06:00,115.84,115.85,115.83,115.84,1931900012.0
2007-09-05 10:07:00,115.85,115.85,115.84,115.85,1931900012.0
2007-09-05 10:08:00,115.85,115.85,115.84,115.84,1931900012.0
2007-09-05 10:09:00,115.84,115.85,115.835,115.85,385099994.0
2007-09-05 10:10:00,115.85,115.85,115.82,115.84,2049699999.0
2007-09-05 10:11:00,115.825,115.84,115.825,115.825,1596000007.0
2007-09-05 10:12:00,115.83,115.94,115.83,115.92,1809700002.0
2007-09-05 10:13:00,115.93,115.93,115.83,115.85,1809700002.0
2007-09-05 10:14:00,115.87,115.87,115.82,115.83,1809700002.0
2007-09-05 10:15:00,115.82,115.83,115.82,115.82,1809700002.0
2007-09-05 10:16:00,115.83,115.85,115.82,115.84,1809700002.0
2007-09-05 10:17:00,115.85,115.88,115.85,115.85,1809700002.0
2007-09-05 10:18:00,115.86,115.88,115.845,115.87,1809700002.0
2007-09-05 10:19:00,115.85,115.87,115.85,115.86,1995800049.0
2007-09-05 10:20:00,115.87,115.87,115.83,115.86,1995800049.0
2007-09-05 10:21:00,115.85,115.87,115.85,115.87,1995800049.0
2007-09-05 10:22:00,115.86,115.94,115.86,115.9,1995800049.0
2007-09-05 10:23:00,115.89,115.89,115.85,115.88,1995800049.0
2007-09-05 10:24:00,115.87,115.92,115.87,115.91,1995800049.0
2007-09-05 10:25:00,115.9,115.9,115.88,115.89,1995800049.0
2007-09-05 10:26:00,115.9,115.9,115.88,115.89,1995800049.0
2007-09-05 10:27:00,115.9,115.9,115.88,115.9,1995800049.0
2007-09-05 10:28:00,115.89,115.91,115.89,115.9,1995800049.0
2007-09-05 10:29:00,115.91,115.91,115.86,115.86,1995800049.0
2007-09-05 10:30:00,115.87,115.92,115.86,115.9,1995800049.0
2007-09-05 10:31:00,115.91,115.92,115.89,115.91,1995800049.0
2007-09-05 10:32:00,115.9,115.92,115.89,115.9,1995800049.0
2007-09-05 10:33:00,115.89,115.9,115.87,115.87,1995800049.0
2007-09-05 10:34:00,115.86,115.92,115.86,115.92,1995800049.0
2007-09-05 10:35:00,115.93,115.95,115.91,115.95,1995800049.0
2007-09-05 10:36:00,115.96,115.97,115.93,115.94,1995800049.0
2007-09-05 10:37:00,115.95,115.95,115.93,115.95,1995800049.0
2007-09-05 10:38:00,115.94,115.96,115.94,115.95,1995800049.0
2007-09-05 10:39:00,115.96,115.97,115.95,115.97,1995800049.0
2007-09-05 10:40:00,115.95,115.96,115.95,115.95,1995800049.0
2007-09-05 10:41:00,115.955,115.955,115.93,115.93,1995800049.0
2007-09-05 10:42:00,115.91,115.92,115.86,115.86,1872800002.0
2007-09-05 10:43:00,115.85,115.86,115.82,115.84,1872800002.0
2007-09-05 10:44:00,115.85,115.86,115.83,115.85,1872800002.0
2007-09-05 10:45:00,115.86,115.87,115.85,115.87,1872800002.0
2007-09-05 10:46:00,115.88,115.9,115.88,115.88,1872800002.0
2007-09-05 10:47:00,115.89,115.91,115.88,115.91,1872800002.0
2007-09-05 10:48:00,115.92,115.92,115.91,115.91,1872800002.0
2007-09-05 10:49:00,115.92,115.93,115.91,115.92,1872800002.0
2007-09-05 10:50:00,115.93,115.93,115.91,115.93,1872800002.0
2007-09-05 10:51:00,115.91,115.91,115.89,115.89,1088799987.0
2007-09-05 10:52:00,115.9,115.92,115.88,115.9,1088799987.0
2007-09-05 10:53:00,115.9,115.9,115.89,115.9,1531799997.0
2007-09-05 10:54:00,115.9,115.9,115.88,115.895,1981300018.0
2007-09-05 10:55:00,115.9,115.91,115.885,115.89,2127300001.0
2007-09-05 10:56:00,115.89,115.9,115.87,115.87,1704400008.0
2007-09-05 10:57:00,115.85,115.88,115.85,115.85,108000000.0
2007-09-05 10:58:00,115.84,115.85,115.82,115.83,108000000.0
2007-09-05 10:59:00,115.84,115.86,115.84,115.85,108000000.0
2007-09-05 11:00:00,115.84,115.84,115.83,115.83,108000000.0
2007-09-05 11:01:00,115.85,115.85,115.85,115.85,108000000.0
2007-09-05 11:02:00,115.85,115.87,115.84,115.84,1990800031.0
2007-09-05 11:03:00,115.85,115.85,115.83,115.85,1758500008.0
2007-09-05 11:04:00,115.84,115.86,115.83,115.85,1758500008.0
2007-09-05 11:05:00,115.86,115.86,115.84,115.85,1758500008.0
2007-09-05 11:06:00,115.86,115.86,115.85,115.85,1758500008.0
2007-09-05 11:07:00,115.84,115.9,115.84,115.9,1758500008.0
2007-09-05 11:08:00,115.89,115.9,115.89,115.89,1758500008.0
2007-09-05 11:09:00,115.895,115.9,115.88,115.89,1758500008.0
2007-09-05 11:10:00,115.89,115.9,115.88,115.9,1477100008.0
2007-09-05 11:11:00,115.88,115.88,115.86,115.87,2010500029.0
2007-09-05 11:12:00,115.86,115.88,115.86,115.87,2010500029.0
2007-09-05 11:13:00,115.86,115.87,115.85,115.85,2010500029.0
2007-09-05 11:14:00,115.84,115.85,115.83,115.84,2010500029.0
2007-09-05 11:15:00,115.84,115.85,115.825,115.85,2010500029.0
2007-09-05 11:16:00,115.85,115.85,115.83,115.84,1334300006.0
2007-09-05 11:17:00,115.85,115.88,115.85,115.85,1334300006.0
2007-09-05 11:18:00,115.86,115.87,115.85,115.87,1334300006.0
2007-09-05 11:19:00,115.86,115.88,115.85,115.87,283200000.0
2007-09-05 11:20:00,115.88,115.88,115.85,115.85,283200000.0
2007-09-05 11:21:00,115.87,115.87,115.85,115.85,283200000.0
2007-09-05 11:22:00,115.85,115.85,115.83,115.85,1270250015.0
2007-09-05 11:23:00,115.84,115.85,115.84,115.84,2024000021.0
2007-09-05 11:24:00,115.85,115.85,115.8,115.8,2024000021.0
2007-09-05 11:25:00,115.82,115.83,115.81,115.83,2024000021.0
2007-09-05 11:26:00,115.82,115.83,115.8,115.81,2024000021.0
2007-09-05 11:27:00,115.81,115.83,115.8,115.8,2024000021.0
2007-09-05 11:28:00,115.8,115.8,115.78,115.79,1579800010.0
2007-09-05 11:29:00,115.81,115.81,115.785,115.8,1579800010.0
2007-09-05 11:30:00,115.8,115.82,115.79,115.82,384999999.0
2007-09-05 11:31:00,115.83,115.83,115.82,115.82,384999999.0
2007-09-05 11:32:00,115.84,115.85,115.83,115.83,384999999.0
2007-09-05 11:33:00,115.85,115.85,115.83,115.85,384999999.0
2007-09-05 11:34:00,115.86,115.88,115.85,115.87,384999999.0
2007-09-05 11:35:00,115.86,115.87,115.85,115.86,384999999.0
2007-09-05 11:36:00,115.87,115.88,115.84,115.86,384999999.0
2007-09-05 11:37:00,115.87,115.88,115.865,115.87,384999999.0
2007-09-05 11:38:00,115.87,115.87,115.85,115.85,917500002.0
2007-09-05 11:39:00,115.83,115.85,115.83,115.85,917500002.0
2007-09-05 11:40:00,115.86,115.88,115.85,115.88,917500002.0
2007-09-05 11:41:00,115.88,115.9,115.88,115.89,733100017.0
2007-09-05 11:42:00,115.9,115.92,115.9,115.91,733100017.0
2007-09-05 11:43:00,115.92,115.95,115.91,115.95,733100017.0
2007-09-05 11:44:00,115.94,115.95,115.94,115.95,733100017.0
2007-09-05 11:45:00,115.94,115.94,115.88,115.89,733100017.0
2007-09-05 11:46:00,115.9,115.91,115.89,115.9,733100017.0
2007-09-05 11:47:00,115.91,115.91,115.885,115.9,1892300014.0
2007-09-05 11:48:00,115.9,115.9,115.88,115.88,449000002.0
2007-09-05 11:49:00,115.88,115.9,115.88,115.9,1872900011.0
2007-09-05 11:50:00,115.9,115.91,115.9,115.91,767599994.0
2007-09-05 11:51:00,115.91,115.96,115.91,115.95,507800002.0
2007-09-05 11:52:00,115.94,115.95,115.93,115.94,507800002.0
2007-09-05 11:53:00,115.93,115.95,115.93,115.95,507800002.0
2007-09-05 11:54:00,115.94,115.95,115.92,115.94,507800002.0
2007-09-05 11:55:00,115.93,115.96,115.93,115.95,507800002.0
2007-09-05 11:56:00,115.94,115.95,115.92,115.92,507800002.0
2007-09-05 11:57:00,115.93,115.94,115.91,115.91,507800002.0
2007-09-05 11:58:00,115.9,115.9,115.89,115.89,507800002.0
2007-09-05 11:59:00,115.9,115.9,115.88,115.88,507800002.0
2007-09-05 12:00:00,115.9,115.9,115.89,115.9,507800002.0
2007-09-05 12:01:00,115.89,115.89,115.85,115.87,988499994.0
2007-09-05 12:02:00,115.86,115.9,115.86,115.9,988499994.0
2007-09-05 12:03:00,115.91,115.91,115.88,115.88,988499994.0
2007-09-05 12:04:00,115.89,115.89,115.87,115.88,988499994.0
2007-09-05 12:05:00,115.88,115.9,115.88,115.89,1412700005.0
2007-09-05 12:06:00,115.88,115.89,115.87,115.87,2080500004.0
2007-09-05 12:07:00,115.86,115.86,115.82,115.82,2080500004.0
2007-09-05 12:08:00,115.84,115.84,115.81,115.815,2080500004.0
2007-09-05 12:09:00,115.815,115.82,115.8,115.81,718900004.0
2007-09-05 12:10:00,115.805,115.83,115.785,115.79,1920499987.0
2007-09-05 12:11:00,115.785,115.81,115.785,115.8,1756599974.0
2007-09-05 12:12:00,115.8,115.82,115.8,115.805,1979300009.0
2007-09-05 12:13:00,115.805,115.82,115.805,115.82,1090199994.0
2007-09-05 12:14:00,115.82,115.87,115.82,115.85,1830499998.0
2007-09-05 12:15:00,115.86,115.87,115.85,115.86,1830499998.0
2007-09-05 12:16:00,115.85,115.86,115.85,115.86,1830499998.0
2007-09-05 12:17:00,115.85,115.88,115.85,115.87,1830499998.0
2007-09-05 12:18:00,115.88,115.88,115.87,115.87,1830499998.0
2007-09-05 12:19:00,115.87,115.89,115.86,115.89,1538899985.0
2007-09-05 12:20:00,115.89,115.89,115.87,115.89,903399993.0
2007-09-05 12:21:00,115.88,115.88,115.86,115.87,1604899991.0
2007-09-05 12:22:00,115.87,115.88,115.865,115.88,1604899991.0
2007-09-05 12:23:00,115.88,115.89,115.86,115.88,1299500008.0
2007-09-05 12:24:00,115.87,115.88,115.85,115.86,234099999.0
2007-09-05 12:25:00,115.87,115.87,115.86,115.86,234099999.0
2007-09-05 12:26:00,115.87,115.87,115.85,115.85,1708200043.0
2007-09-05 12:27:00,115.85,115.86,115.845,115.86,855300014.0
2007-09-05 12:28:00,115.86,115.86,115.85,115.85,919600026.0
2007-09-05 12:29:00,115.85,115.85,115.84,115.85,1699000036.0
2007-09-05 12:30:00,115.85,115.85,115.815,115.82,1256799999.0
2007-09-05 12:31:00,115.82,115.84,115.82,115.83,748500007.0
2007-09-05 12:32:00,115.83,115.85,115.83,115.84,1513500027.0
2007-09-05 12:33:00,115.84,115.84,115.82,115.83,1235500033.0
2007-09-05 12:34:00,115.83,115.83,115.8,115.81,1646600029.0
2007-09-05 12:35:00,115.79,115.8,115.78,115.8,1336099997.0
2007-09-05 12:36:00,115.8,115.82,115.79,115.79,1336099997.0
2007-09-05 12:37:00,115.8,115.8,115.76,115.77,1357999996.0
2007-09-05 12:38:00,115.76,115.77,115.71,115.71,1357999996.0
2007-09-05 12:39:00,115.7,115.73,115.69,115.7,1357999996.0
2007-09-05 12:40:00,115.72,115.72,115.7,115.72,1357999996.0
2007-09-05 12:41:00,115.72,115.72,115.71,115.71,1326300015.0
2007-09-05 12:42:00,115.71,115.77,115.71,115.76,1143100003.0
2007-09-05 12:43:00,115.77,115.78,115.76,115.77,1143100003.0
2007-09-05 12:44:00,115.78,115.78,115.77,115.77,1143100003.0
2007-09-05 12:45:00,115.76,115.78,115.72,115.73,1143100003.0
2007-09-05 12:46:00,115.71,115.72,115.68,115.68,1143100003.0
2007-09-05 12:47:00,115.67,115.7,115.67,115.7,1143100003.0
2007-09-05 12:48:00,115.69,115.69,115.67,115.68,1143100003.0
2007-09-05 12:49:00,115.69,115.7,115.68,115.7,1143100003.0
2007-09-05 12:50:00,115.69,115.69,115.67,115.67,1143100003.0
2007-09-05 12:51:00,115.69,115.73,115.66,115.72,1143100003.0
2007-09-05 12:52:00,115.73,115.73,115.67,115.67,1143100003.0
2007-09-05 12:53:00,115.66,115.69,115.65,115.69,1143100003.0
2007-09-05 12:54:00,115.7,115.71,115.69,115.69,1143100003.0
2007-09-05 12:55:00,115.7,115.7,115.69,115.7,1143100003.0
2007-09-05 12:56:00,115.68,115.69,115.67,115.67,1709199981.0
2007-09-05 12:57:00,115.68,115.68,115.67,115.67,1709199981.0
2007-09-05 12:58:00,115.68,115.68,115.67,115.67,1709199981.0
2007-09-05 12:59:00,115.675,115.68,115.675,115.68,1709199981.0
2007-09-05 13:00:00,115.68,115.68,115.66,115.68,624799991.0
2007-09-05 13:01:00,115.67,115.68,115.65,115.66,624799991.0
2007-09-05 13:02:00,115.65,115.67,115.64,115.65,624799991.0
2007-09-05 13:03:00,115.64,115.64,115.62,115.64,624799991.0
2007-09-05 13:04:00,115.63,115.65,115.63,115.65,624799991.0
2007-09-05 13:05:00,115.64,115.66,115.64,115.66,624799991.0
2007-09-05 13:06:00,115.65,115.67,115.65,115.66,624799991.0
2007-09-05 13:07:00,115.67,115.67,115.66,115.67,624799991.0
2007-09-05 13:08:00,115.66,115.66,115.65,115.66,624799991.0
2007-09-05 13:09:00,115.66,115.66,115.65,115.66,624799991.0
2007-09-05 13:10:00,115.64,115.66,115.64,115.65,799300005.0
2007-09-05 13:11:00,115.66,115.66,115.65,115.66,799300005.0
2007-09-05 13:12:00,115.67,115.73,115.67,115.73,799300005.0
2007-09-05 13:13:00,115.74,115.75,115.71,115.72,799300005.0
2007-09-05 13:14:00,115.71,115.75,115.7,115.74,799300005.0
2007-09-05 13:15:00,115.73,115.76,115.72,115.73,799300005.0
2007-09-05 13:16:00,115.72,115.73,115.71,115.72,799300005.0
2007-09-05 13:17:00,115.73,115.73,115.73,115.73,799300005.0
2007-09-05 13:18:00,115.73,115.74,115.72,115.73,2020500003.0
2007-09-05 13:19:00,115.73,115.73,115.72,115.72,1068700010.0
2007-09-05 13:20:00,115.72,115.72,115.71,115.72,1242699995.0
2007-09-05 13:21:00,115.72,115.72,115.72,115.72,1242699995.0
2007-09-05 13:22:00,115.72,115.73,115.66,115.66,1720299990.0
2007-09-05 13:23:00,115.67,115.67,115.58,115.58,1720299990.0
2007-09-05 13:24:00,115.57,115.59,115.55,115.58,1720299990.0
2007-09-05 13:25:00,115.59,115.61,115.58,115.58,1720299990.0
2007-09-05 13:26:00,115.6,115.61,115.58,115.59,1720299990.0
2007-09-05 13:27:00,115.6,115.61,115.58,115.6,1720299990.0
2007-09-05 13:28:00,115.61,115.62,115.6,115.61,1720299990.0
2007-09-05 13:29:00,115.61,115.61,115.59,115.605,931700005.0
2007-09-05 13:30:00,115.58,115.58,115.56,115.57,1862199991.0
2007-09-05 13:31:00,115.58,115.6,115.565,115.59,1862199991.0
2007-09-05 13:32:00,115.59,115.64,115.58,115.63,1215900013.0
2007-09-05 13:33:00,115.64,115.65,115.61,115.62,1215900013.0
2007-09-05 13:34:00,115.63,115.64,115.62,115.62,1215900013.0
2007-09-05 13:35:00,115.62,115.65,115.62,115.65,1841099996.0
2007-09-05 13:36:00,115.645,115.65,115.63,115.65,1240200002.0
2007-09-05 13:37:00,115.65,115.65,115.64,115.65,519299993.0
2007-09-05 13:38:00,115.65,115.65,115.62,115.625,1800499992.0
2007-09-05 13:39:00,115.63,115.63,115.61,115.615,642400001.0
2007-09-05 13:40:00,115.615,115.625,115.595,115.605,1084500001.0
2007-09-05 13:41:00,115.605,115.61,115.6,115.605,1350300001.0
2007-09-05 13:42:00,115.58,115.64,115.58,115.64,1793899983.0
2007-09-05 13:43:00,115.65,115.65,115.62,115.63,1793899983.0
2007-09-05 13:44:00,115.63,115.63,115.62,115.63,485699999.0
2007-09-05 13:45:00,115.63,115.64,115.61,115.63,650299993.0
2007-09-05 13:46:00,115.64,115.65,115.61,115.61,650299993.0
2007-09-05 13:47:00,115.615,115.62,115.6,115.605,650299993.0
2007-09-05 13:48:00,115.61,115.64,115.61,115.64,1118900012.0
2007-09-05 13:49:00,115.62,115.62,115.6,115.61,2042300009.0
2007-09-05 13:50:00,115.6,115.61,115.55,115.55,2042300009.0
2007-09-05 13:51:00,115.56,115.6,115.55,115.58,2042300009.0
2007-09-05 13:52:00,115.6,115.6,115.58,115.58,2042300009.0
2007-09-05 13:53:00,115.57,115.58,115.55,115.58,2042300009.0
2007-09-05 13:54:00,115.6,115.62,115.6,115.61,2042300009.0
2007-09-05 13:55:00,115.61,115.62,115.6,115.62,977600015.0
2007-09-05 13:56:00,115.62,115.62,115.58,115.58,1942500009.0
2007-09-05 13:57:00,115.6,115.6,115.59,115.6,1942500009.0
2007-09-05 13:58:00,115.595,115.61,115.59,115.61,1763099994.0
2007-09-05 13:59:00,115.61,115.62,115.6,115.62,1505699994.0
2007-09-05 14:00:00,115.63,115.65,115.62,115.64,1505699994.0
2007-09-05 14:01:00,115.655,115.66,115.635,115.64,1505699994.0
2007-09-05 14:02:00,115.63,115.65,115.62,115.65,2109999998.0
2007-09-05 14:03:00,115.66,115.68,115.655,115.665,2109999998.0
2007-09-05 14:04:00,115.665,115.665,115.65,115.66,632900000.0
2007-09-05 14:05:00,115.66,115.66,115.62,115.62,1906399995.0
2007-09-05 14:06:00,115.6,115.63,115.6,115.63,1981900001.0
2007-09-05 14:07:00,115.64,115.65,115.63,115.63,1981900001.0
2007-09-05 14:08:00,115.64,115.64,115.62,115.63,1981900001.0
2007-09-05 14:09:00,115.62,115.63,115.58,115.59,1981900001.0
2007-09-05 14:10:00,115.6,115.6,115.58,115.6,1981900001.0
2007-09-05 14:11:00,115.59,115.59,115.58,115.58,1981900001.0
2007-09-05 14:12:00,115.57,115.58,115.56,115.57,1981900001.0
2007-09-05 14:13:00,115.58,115.61,115.58,115.61,1981900001.0
2007-09-05 14:14:00,115.62,115.62,115.575,115.61,1981900001.0
2007-09-05 14:15:00,115.6,115.61,115.5,115.52,1516399989.0
2007-09-05 14:16:00,115.53,115.54,115.48,115.5,1516399989.0
2007-09-05 14:17:00,115.49,115.53,115.45,115.52,1516399989.0
2007-09-05 14:18:00,115.53,115.55,115.5,115.5,1516399989.0
2007-09-05 14:19:00,115.49,115.55,115.49,115.53,1516399989.0
2007-09-05 14:20:00,115.52,115.53,115.49,115.49,1516399989.0
2007-09-05 14:21:00,115.48,115.49,115.44,115.46,1516399989.0
2007-09-05 14:22:00,115.47,115.47,115.41,115.43,1516399989.0
2007-09-05 14:23:00,115.44,115.48,115.44,115.47,1516399989.0
2007-09-05 14:24:00,115.49,115.5,115.48,115.49,1516399989.0
2007-09-05 14:25:00,115.48,115.49,115.45,115.48,1516399989.0
2007-09-05 14:26:00,115.49,115.52,115.48,115.51,1516399989.0
2007-09-05 14:27:00,115.5,115.51,115.48,115.5,1516399989.0
2007-09-05 14:28:00,115.51,115.53,115.51,115.52,1516399989.0
2007-09-05 14:29:00,115.51,115.51,115.48,115.48,1516399989.0
2007-09-05 14:30:00,115.49,115.49,115.47,115.47,1516399989.0
2007-09-05 14:31:00,115.48,115.48,115.44,115.45,1516399989.0
2007-09-05 14:32:00,115.44,115.45,115.43,115.45,1516399989.0
2007-09-05 14:33:00,115.46,115.46,115.4,115.42,1516399989.0
2007-09-05 14:34:00,115.43,115.46,115.42,115.46,1516399989.0
2007-09-05 14:35:00,115.45,115.47,115.43,115.43,1516399989.0
2007-09-05 14:36:00,115.44,115.46,115.44,115.44,1516399989.0
2007-09-05 14:37:00,115.45,115.45,115.42,115.44,1516399989.0
2007-09-05 14:38:00,115.45,115.45,115.44,115.44,1516399989.0
2007-09-05 14:39:00,115.42,115.45,115.42,115.44,2129700002.0
2007-09-05 14:40:00,115.43,115.44,115.41,115.44,2129700002.0
2007-09-05 14:41:00,115.45,115.46,115.43,115.44,2129700002.0
2007-09-05 14:42:00,115.43,115.43,115.41,115.42,2129700002.0
2007-09-05 14:43:00,115.43,115.46,115.42,115.45,2129700002.0
2007-09-05 14:44:00,115.46,115.47,115.45,115.47,2129700002.0
2007-09-05 14:45:00,115.48,115.49,115.47,115.47,2129700002.0
2007-09-05 14:46:00,115.46,115.52,115.46,115.52,2129700002.0
2007-09-05 14:47:00,115.51,115.57,115.51,115.55,2129700002.0
2007-09-05 14:48:00,115.57,115.62,115.56,115.61,2129700002.0
2007-09-05 14:49:00,115.6,115.61,115.56,115.57,2129700002.0
2007-09-05 14:50:00,115.56,115.56,115.54,115.55,2129700002.0
2007-09-05 14:51:00,115.54,115.54,115.52,115.54,2129700002.0
2007-09-05 14:52:00,115.55,115.55,115.54,115.55,2129700002.0
2007-09-05 14:53:00,115.54,115.58,115.54,115.57,2129700002.0
2007-09-05 14:54:00,115.58,115.62,115.58,115.58,2129700002.0
2007-09-05 14:55:00,115.6,115.6,115.55,115.57,2129700002.0
2007-09-05 14:56:00,115.56,115.58,115.55,115.58,2063770001.0
2007-09-05 14:57:00,115.57,115.57,115.57,115.57,2063770001.0
2007-09-05 14:58:00,115.58,115.58,115.55,115.55,2063770001.0
2007-09-05 14:59:00,115.56,115.57,115.53,115.54,2063770001.0
2007-09-05 15:00:00,115.55,115.55,115.53,115.53,2063770001.0
2007-09-05 15:01:00,115.52,115.54,115.52,115.54,2063770001.0
2007-09-05 15:02:00,115.53,115.55,115.53,115.55,2063770001.0
2007-09-05 15:03:00,115.54,115.56,115.54,115.55,2063770001.0
2007-09-05 15:05:00,115.56,115.56,115.55,115.55,2063770001.0
2007-09-05 15:06:00,115.57,115.64,115.57,115.64,2063770001.0
2007-09-05 15:07:00,115.63,115.65,115.62,115.62,2063770001.0
2007-09-05 15:08:00,115.64,115.64,115.6,115.6,2063770001.0
2007-09-05 15:09:00,115.57,115.59,115.53,115.56,2008110017.0
2007-09-05 15:10:00,115.57,115.57,115.53,115.56,2008110017.0
2007-09-05 15:11:00,115.55,115.58,115.54,115.58,2008110017.0
2007-09-05 15:12:00,115.59,115.62,115.58,115.62,2008110017.0
2007-09-05 15:13:00,115.61,115.62,115.6,115.61,2008110017.0
2007-09-05 15:14:00,115.62,115.63,115.62,115.62,2008110017.0
2007-09-05 15:15:00,115.61,115.66,115.61,115.64,2008110017.0
2007-09-05 15:16:00,115.65,115.67,115.64,115.65,2008110017.0
2007-09-05 15:17:00,115.64,115.64,115.6,115.6,2008110017.0
2007-09-05 15:18:00,115.61,115.61,115.6,115.61,2008110017.0
2007-09-05 15:21:00,115.62,115.63,115.61,115.63,2008110017.0
2007-09-05 15:22:00,115.64,115.69,115.63,115.68,2008110017.0
2007-09-05 15:23:00,115.69,115.72,115.68,115.7,2008110017.0
2007-09-05 15:24:00,115.71,115.74,115.71,115.71,2008110017.0
2007-09-05 15:25:00,115.72,115.72,115.7,115.71,2008110017.0
2007-09-05 15:26:00,115.72,115.72,115.7,115.7,2008110017.0
2007-09-05 15:27:00,115.71,115.72,115.695,115.71,2008110017.0
2007-09-05 15:28:00,115.69,115.69,115.65,115.66,1688800005.0
2007-09-05 15:29:00,115.67,115.67,115.65,115.66,1688800005.0
2007-09-05 15:30:00,115.67,115.69,115.66,115.67,1688800005.0
2007-09-05 15:31:00,115.66,115.66,115.61,115.62,1688800005.0
2007-09-05 15:32:00,115.63,115.65,115.62,115.64,1688800005.0
2007-09-05 15:33:00,115.65,115.7,115.64,115.68,1688800005.0
2007-09-05 15:34:00,115.69,115.71,115.65,115.68,1688800005.0
2007-09-05 15:35:00,115.67,115.75,115.67,115.72,1688800005.0
2007-09-05 15:36:00,115.71,115.74,115.71,115.71,1688800005.0
2007-09-05 15:37:00,115.7,115.73,115.69,115.72,1688800005.0
2007-09-05 15:38:00,115.71,115.72,115.69,115.69,1688800005.0
2007-09-05 15:39:00,115.7,115.7,115.65,115.67,1688800005.0
2007-09-05 15:40:00,115.68,115.72,115.68,115.7,1688800005.0
2007-09-05 15:41:00,115.69,115.7,115.65,115.65,1688800005.0
2007-09-05 15:42:00,115.64,115.65,115.6,115.6,1688800005.0
2007-09-05 15:43:00,115.61,115.61,115.59,115.6,1688800005.0
2007-09-05 15:44:00,115.61,115.65,115.6,115.65,1688800005.0
2007-09-05 15:45:00,115.64,115.65,115.63,115.65,1688800005.0
2007-09-05 15:46:00,115.64,115.69,115.63,115.65,1688800005.0
2007-09-05 15:47:00,115.66,115.7,115.64,115.7,1688800005.0
2007-09-05 15:48:00,115.69,115.7,115.65,115.69,1688800005.0
2007-09-05 15:49:00,115.68,115.69,115.64,115.65,1688800005.0
2007-09-05 15:50:00,115.66,115.69,115.66,115.68,1688800005.0
2007-09-05 15:51:00,115.69,115.69,115.66,115.67,1688800005.0
2007-09-05 15:52:00,115.68,115.69,115.66,115.68,1688800005.0
2007-09-05 15:53:00,115.67,115.67,115.62,115.64,1688800005.0
2007-09-05 15:54:00,115.63,115.67,115.62,115.66,1688800005.0
2007-09-05 15:55:00,115.67,115.69,115.66,115.68,1688800005.0
2007-09-05 15:56:00,115.69,115.69,115.64,115.65,1688800005.0
2007-09-05 15:57:00,115.64,115.66,115.61,115.62,1688800005.0
2007-09-05 15:58:00,115.63,115.64,115.62,115.63,1688800005.0
2007-09-05 15:59:00,115.64,115.67,115.63,115.64,1688800005.0
2007-09-05 16:00:00,115.65,115.65,115.4,115.42,1688800005.0
2007-09-05 16:01:00,115.43,115.44,115.37,115.4,1688800005.0
2007-09-05 16:02:00,115.38,115.42,115.34,115.36,1688800005.0
2007-09-05 16:03:00,115.35,115.36,115.31,115.35,1688800005.0
2007-09-05 16:04:00,115.33,115.4,115.33,115.4,1688800005.0
2007-09-05 16:05:00,115.41,115.42,115.33,115.33,1688800005.0
2007-09-05 16:06:00,115.34,115.37,115.26,115.26,1688800005.0
2007-09-05 16:07:00,115.25,115.27,115.23,115.24,1688800005.0
2007-09-05 16:08:00,115.25,115.3,115.24,115.27,1688800005.0
2007-09-05 16:10:00,115.26,115.28,115.23,115.25,1688800005.0
2007-09-05 16:11:00,115.26,115.26,115.14,115.16,1688800005.0
2007-09-05 16:12:00,115.15,115.16,115.12,115.12,1688800005.0
2007-09-05 16:13:00,115.13,115.2,115.11,115.11,1688800005.0
2007-09-05 16:14:00,115.1,115.1,115.01,115.02,1688800005.0
2007-09-05 16:15:00,115.04,115.04,115.01,115.01,1688800005.0
2007-09-05 16:16:00,115.0,115.08,115.0,115.03,1688800005.0
2007-09-05 16:17:00,115.02,115.04,115.02,115.03,1688800005.0
2007-09-05 16:18:00,115.12,115.19,115.08,115.19,1688800005.0
2007-09-05 16:19:00,115.17,115.2,115.12,115.17,1688800005.0
2007-09-05 16:20:00,115.16,115.22,115.16,115.17,1688800005.0
2007-09-05 16:21:00,115.16,115.24,115.16,115.18,1688800005.0
2007-09-05 16:22:00,115.19,115.19,115.12,115.12,1688800005.0
2007-09-05 16:23:00,115.11,115.14,115.11,115.13,1688800005.0
2007-09-05 16:24:00,115.14,115.15,115.1,115.14,1688800005.0
2007-09-05 16:25:00,115.16,115.2,115.13,115.17,1688800005.0
2007-09-05 16:26:00,115.18,115.19,115.15,115.19,1688800005.0
2007-09-05 16:27:00,115.18,115.18,115.14,115.17,1688800005.0
2007-09-05 16:28:00,115.18,115.21,115.17,115.17,1688800005.0
2007-09-05 16:29:00,115.18,115.22,115.17,115.22,1688800005.0
2007-09-05 16:30:00,115.23,115.28,115.22,115.26,1688800005.0
2007-09-05 16:31:00,115.27,115.27,115.22,115.23,1688800005.0
2007-09-05 16:32:00,115.22,115.24,115.21,115.22,1688800005.0
2007-09-05 16:33:00,115.24,115.26,115.22,115.24,1688800005.0
2007-09-05 16:34:00,115.23,115.24,115.22,115.23,1688800005.0
2007-09-05 16:35:00,115.22,115.24,115.21,115.22,1688800005.0
2007-09-05 16:36:00,115.21,115.22,115.19,115.21,1688800005.0
2007-09-05 16:37:00,115.22,115.26,115.22,115.22,1688800005.0
2007-09-05 16:38:00,115.23,115.26,115.21,115.26,1688800005.0
2007-09-05 16:39:00,115.27,115.3,115.23,115.3,1688800005.0
2007-09-05 16:40:00,115.29,115.3,115.26,115.26,1688800005.0
2007-09-05 16:41:00,115.27,115.31,115.27,115.27,1688800005.0
2007-09-05 16:42:00,115.26,115.3,115.25,115.27,1688800005.0
2007-09-05 16:43:00,115.28,115.29,115.26,115.27,1688800005.0
2007-09-05 16:44:00,115.28,115.28,115.24,115.25,1688800005.0
2007-09-05 16:45:00,115.24,115.25,115.24,115.24,1688800005.0
2007-09-05 16:46:00,115.25,115.29,115.22,115.28,1688800005.0
2007-09-05 16:47:00,115.27,115.28,115.21,115.22,1688800005.0
2007-09-05 16:48:00,115.21,115.24,115.2,115.24,1688800005.0
2007-09-05 16:49:00,115.25,115.25,115.22,115.22,1688800005.0
2007-09-05 16:50:00,115.23,115.25,115.22,115.22,1688800005.0
2007-09-05 16:51:00,115.22,115.25,115.215,115.235,1688800005.0
2007-09-05 16:52:00,115.25,115.27,115.22,115.26,1699300011.0
2007-09-05 16:53:00,115.28,115.34,115.28,115.33,1699300011.0
2007-09-05 16:54:00,115.325,115.33,115.31,115.33,1699300011.0
2007-09-05 16:55:00,115.33,115.33,115.26,115.3,935900001.0
2007-09-05 16:56:00,115.29,115.32,115.28,115.29,935900001.0
2007-09-05 16:57:00,115.28,115.29,115.26,115.28,935900001.0
2007-09-05 16:58:00,115.27,115.33,115.27,115.32,935900001.0
2007-09-05 16:59:00,115.31,115.35,115.31,115.33,935900001.0
2007-09-05 17:00:00,115.32,115.33,115.26,115.26,935900001.0
2007-09-05 17:01:00,115.25,115.26,115.21,115.22,935900001.0
2007-09-05 17:02:00,115.23,115.23,115.2,115.2,935900001.0
2007-09-05 17:03:00,115.18,115.18,115.16,115.16,935900001.0
2007-09-05 17:04:00,115.15,115.17,115.1,115.12,935900001.0
2007-09-05 17:05:00,115.1,115.12,115.08,115.1,935900001.0
2007-09-05 17:06:00,115.11,115.14,115.1,115.13,935900001.0
2007-09-05 17:07:00,115.12,115.12,115.08,115.1,935900001.0
2007-09-05 17:08:00,115.14,115.21,115.13,115.19,935900001.0
2007-09-05 17:09:00,115.18,115.22,115.18,115.19,935900001.0
2007-09-05 17:10:00,115.2,115.21,115.14,115.17,935900001.0
2007-09-05 17:11:00,115.14,115.21,115.13,115.19,935900001.0
2007-09-05 17:12:00,115.2,115.2,115.13,115.14,935900001.0
2007-09-05 17:13:00,115.13,115.18,115.12,115.15,935900001.0
2007-09-05 17:14:00,115.16,115.2,115.16,115.2,935900001.0
2007-09-05 17:15:00,115.19,115.19,115.16,115.18,935900001.0
2007-09-05 17:16:00,115.19,115.19,115.17,115.17,935900001.0
2007-09-05 17:17:00,115.16,115.19,115.16,115.19,935900001.0
2007-09-05 17:18:00,115.18,115.2,115.17,115.2,935900001.0
2007-09-05 17:19:00,115.21,115.23,115.21,115.22,935900001.0
2007-09-05 17:20:00,115.24,115.24,115.18,115.18,935900001.0
2007-09-05 17:21:00,115.2,115.205,115.17,115.17,935900001.0
2007-09-05 17:22:00,115.17,115.18,115.16,115.17,1144039980.0
2007-09-05 17:23:00,115.14,115.15,115.13,115.15,1307849998.0
2007-09-05 17:24:00,115.14,115.15,115.13,115.14,1307849998.0
2007-09-05 17:25:00,115.15,115.15,115.12,115.14,1307849998.0
2007-09-05 17:26:00,115.13,115.14,115.11,115.13,1307849998.0
2007-09-05 17:27:00,115.12,115.15,115.12,115.14,1307849998.0
2007-09-05 17:28:00,115.13,115.14,115.12,115.12,1307849998.0
2007-09-05 17:29:00,115.13,115.14,115.13,115.14,1307849998.0
2007-09-05 17:31:00,115.15,115.15,115.12,115.12,1307849998.0
2007-09-05 17:32:00,115.11,115.15,115.11,115.15,1307849998.0
2007-09-05 17:35:00,115.13,115.13,115.1,115.12,1307849998.0
2007-09-05 17:36:00,115.11,115.12,115.06,115.06,1307849998.0
2007-09-05 17:37:00,115.07,115.11,115.06,115.11,1307849998.0
2007-09-05 17:38:00,115.12,115.13,115.09,115.09,1307849998.0
2007-09-05 17:39:00,115.08,115.08,114.99,115.04,1307849998.0
2007-09-05 17:40:00,115.03,115.04,115.01,115.03,1307849998.0
2007-09-05 17:41:00,115.04,115.05,115.03,115.05,1307849998.0
2007-09-05 17:42:00,115.06,115.09,115.05,115.09,1307849998.0
2007-09-05 17:43:00,115.08,115.1,115.05,115.1,1307849998.0
2007-09-05 17:44:00,115.11,115.13,115.1,115.13,1307849998.0
2007-09-05 17:45:00,115.12,115.13,115.1,115.1,1307849998.0
2007-09-05 17:46:00,115.11,115.14,115.11,115.13,1307849998.0
2007-09-05 17:47:00,115.12,115.12,115.09,115.1,1307849998.0
2007-09-05 17:48:00,115.11,115.11,115.08,115.09,1307849998.0
2007-09-05 17:49:00,115.1,115.11,115.06,115.06,1307849998.0
2007-09-05 17:50:00,115.08,115.11,115.07,115.11,1307849998.0
2007-09-05 17:51:00,115.1,115.1,115.09,115.09,1307849998.0
2007-09-05 17:52:00,115.08,115.08,115.05,115.07,1307849998.0
2007-09-05 17:53:00,115.08,115.09,115.08,115.09,1307849998.0
2007-09-05 17:55:00,115.1,115.14,115.09,115.14,1307849998.0
2007-09-05 17:56:00,115.13,115.15,115.13,115.14,1307849998.0
2007-09-05 17:57:00,115.13,115.14,115.13,115.14,1307849998.0
2007-09-05 17:58:00,115.13,115.14,115.12,115.14,1307849998.0
2007-09-05 17:59:00,115.15,115.15,115.14,115.14,1307849998.0
2007-09-05 18:00:00,115.15,115.16,115.15,115.15,1307849998.0
2007-09-05 18:01:00,115.15,115.15,115.14,115.14,1307849998.0
2007-09-05 18:02:00,115.15,115.16,115.14,115.14,1456299989.0
2007-09-05 18:03:00,115.14,115.15,115.14,115.15,1300599991.0
2007-09-05 18:04:00,115.16,115.16,115.135,115.15,1300599991.0
2007-09-05 18:05:00,115.15,115.15,115.15,115.15,1214300018.0
2007-09-05 18:06:00,115.16,115.17,115.15,115.15,1214300018.0
2007-09-05 18:07:00,115.15,115.16,115.14,115.15,1156600007.0
2007-09-05 18:08:00,115.14,115.15,115.135,115.14,1203000020.0
2007-09-05 18:09:00,115.13,115.16,115.13,115.15,1736108989.0
2007-09-05 18:10:00,115.16,115.17,115.16,115.16,1736108989.0
2007-09-05 18:11:00,115.17,115.18,115.16,115.18,1736108989.0
2007-09-05 18:12:00,115.17,115.19,115.17,115.18,1736108989.0
2007-09-05 18:13:00,115.19,115.25,115.19,115.24,1736108989.0
2007-09-05 18:14:00,115.27,115.29,115.24,115.26,1736108989.0
2007-09-05 18:15:00,115.27,115.28,115.26,115.27,1736108989.0
2007-09-05 18:16:00,115.26,115.26,115.26,115.26,1736108989.0
2007-09-05 18:17:00,115.26,115.26,115.23,115.24,1736108989.0
2007-09-05 18:18:00,115.22,115.22,115.21,115.22,1738899996.0
2007-09-05 18:19:00,115.23,115.23,115.21,115.21,1738899996.0
2007-09-05 18:20:00,115.22,115.23,115.22,115.23,1738899996.0
2007-09-05 18:21:00,115.24,115.25,115.24,115.24,1738899996.0
2007-09-05 18:22:00,115.25,115.29,115.24,115.27,1738899996.0
2007-09-05 18:23:00,115.29,115.3,115.275,115.3,1738899996.0
2007-09-05 18:24:00,115.29,115.34,115.29,115.34,1572600032.0
2007-09-05 18:25:00,115.33,115.35,115.33,115.33,1572600032.0
2007-09-05 18:26:00,115.34,115.41,115.34,115.41,1572600032.0
2007-09-05 18:27:00,115.4,115.4,115.35,115.36,1572600032.0
2007-09-05 18:28:00,115.35,115.36,115.34,115.35,1572600032.0
2007-09-05 18:29:00,115.36,115.36,115.35,115.35,1572600032.0
2007-09-05 18:30:00,115.34,115.34,115.33,115.33,1572600032.0
2007-09-05 18:33:00,115.24,115.26,115.24,115.25,1572600032.0
2007-09-05 18:34:00,115.26,115.28,115.26,115.27,1572600032.0
2007-09-05 18:35:00,115.29,115.29,115.27,115.28,1572600032.0
2007-09-05 18:36:00,115.28,115.28,115.27,115.27,1589300009.0
2007-09-05 18:37:00,115.28,115.28,115.26,115.27,1589300009.0
2007-09-05 18:38:00,115.26,115.28,115.26,115.26,1589300009.0
2007-09-05 18:39:00,115.27,115.27,115.25,115.25,1589300009.0
2007-09-05 18:40:00,115.26,115.27,115.26,115.27,1589300009.0
2007-09-05 18:41:00,115.26,115.26,115.26,115.26,1589300009.0
2007-09-05 18:42:00,115.27,115.27,115.26,115.27,1589300009.0
2007-09-05 18:43:00,115.27,115.27,115.26,115.27,1589300009.0
2007-09-05 18:44:00,115.27,115.27,115.25,115.255,1144800019.0
2007-09-05 18:45:00,115.255,115.27,115.255,115.27,1424500031.0
2007-09-05 18:46:00,115.26,115.27,115.26,115.27,1078300010.0
2007-09-05 18:47:00,115.26,115.26,115.24,115.24,1078300010.0
2007-09-05 18:48:00,115.26,115.27,115.25,115.25,1078300010.0
2007-09-05 18:49:00,115.23,115.25,115.23,115.25,1854900009.0
2007-09-05 18:50:00,115.285,115.3,115.27,115.28,1854900009.0
2007-09-05 18:51:00,115.26,115.27,115.26,115.26,683400006.0
2007-09-05 18:52:00,115.28,115.28,115.27,115.28,683400006.0
2007-09-05 18:53:00,115.26,115.26,115.23,115.23,1157099989.0
2007-09-05 18:54:00,115.25,115.27,115.245,115.265,1157099989.0
2007-09-05 18:55:00,115.27,115.27,115.255,115.27,1907800000.0
2007-09-05 18:56:00,115.26,115.26,115.25,115.26,1805100000.0
2007-09-05 18:58:00,115.27,115.29,115.27,115.28,1805100000.0
2007-09-05 18:59:00,115.28,115.29,115.27,115.28,891299992.0
2007-09-05 19:00:00,115.28,115.28,115.27,115.27,1567300011.0
2007-09-05 19:01:00,115.28,115.34,115.28,115.34,1567300011.0
2007-09-05 19:02:00,115.33,115.34,115.3,115.32,1567300011.0
2007-09-05 19:03:00,115.31,115.31,115.3,115.3,1567300011.0
2007-09-05 19:04:00,115.31,115.31,115.3,115.3,1567300011.0
2007-09-05 19:05:00,115.29,115.3,115.26,115.3,1567300011.0
2007-09-05 19:06:00,115.32,115.32,115.3,115.3,1567300011.0
2007-09-05 19:07:00,115.3,115.3,115.265,115.275,2093500010.0
2007-09-05 19:08:00,115.26,115.26,115.25,115.26,1267300016.0
2007-09-05 19:09:00,115.27,115.27,115.27,115.27,1267300016.0
2007-09-05 19:10:00,115.26,115.26,115.26,115.26,1267300016.0
2007-09-05 19:11:00,115.26,115.28,115.255,115.26,1267300016.0
2007-09-05 19:12:00,115.26,115.29,115.26,115.29,2007600027.0
2007-09-05 19:13:00,115.28,115.28,115.26,115.26,2007600027.0
2007-09-05 19:14:00,115.25,115.25,115.25,115.25,2007600027.0
2007-09-05 19:15:00,115.26,115.26,115.25,115.25,2007600027.0
2007-09-05 19:16:00,115.27,115.29,115.27,115.28,2007600027.0
2007-09-05 19:17:00,115.28,115.28,115.25,115.255,1565600007.0
2007-09-05 19:18:00,115.26,115.27,115.26,115.26,1976499983.0
2007-09-05 19:19:00,115.26,115.26,115.25,115.25,1363400018.0
2007-09-05 19:20:00,115.24,115.24,115.22,115.24,1363400018.0
2007-09-05 19:21:00,115.23,115.24,115.19,115.19,1363400018.0
2007-09-05 19:22:00,115.18,115.18,115.17,115.17,1363400018.0
2007-09-05 19:23:00,115.18,115.19,115.18,115.19,1363400018.0
2007-09-05 19:24:00,115.18,115.18,115.15,115.15,1363400018.0
2007-09-05 19:25:00,115.16,115.17,115.16,115.17,1363400018.0
2007-09-05 19:26:00,115.18,115.19,115.17,115.19,1363400018.0
2007-09-05 19:27:00,115.2,115.21,115.17,115.17,1363400018.0
2007-09-05 19:28:00,115.17,115.18,115.17,115.175,1363400018.0
2007-09-05 19:29:00,115.17,115.19,115.17,115.17,894400003.0
2007-09-05 19:30:00,115.16,115.16,115.13,115.14,894400003.0
2007-09-05 19:31:00,115.15,115.18,115.13,115.16,894400003.0
2007-09-05 19:32:00,115.15,115.16,115.13,115.16,894400003.0
2007-09-05 19:33:00,115.15,115.15,115.13,115.14,894400003.0
2007-09-05 19:34:00,115.15,115.15,115.15,115.15,894400003.0
2007-09-05 19:35:00,115.14,115.15,115.14,115.15,894400003.0
2007-09-05 19:37:00,115.165,115.18,115.16,115.17,894400003.0
2007-09-05 19:38:00,115.17,115.18,115.16,115.18,1468499994.0
2007-09-05 19:39:00,115.19,115.19,115.175,115.19,1468499994.0
2007-09-05 19:40:00,115.18,115.19,115.17,115.19,759000009.0
2007-09-05 19:41:00,115.2,115.2,115.18,115.18,759000009.0
2007-09-05 19:42:00,115.19,115.19,115.19,115.19,759000009.0
2007-09-05 19:44:00,115.18,115.18,115.16,115.17,759000009.0
2007-09-05 19:45:00,115.2,115.2,115.19,115.19,759000009.0
2007-09-05 19:46:00,115.19,115.19,115.18,115.18,94400000.0
2007-09-05 19:47:00,115.19,115.2,115.19,115.2,94400000.0
2007-09-05 19:48:00,115.21,115.21,115.21,115.21,94400000.0
2007-09-05 19:49:00,115.22,115.22,115.2,115.21,94400000.0
2007-09-05 19:50:00,115.23,115.23,115.225,115.23,94400000.0
2007-09-05 19:51:00,115.21,115.21,115.18,115.18,210100003.0
2007-09-05 19:52:00,115.19,115.23,115.19,115.23,210100003.0
2007-09-05 19:53:00,115.23,115.24,115.225,115.225,210100003.0
2007-09-05 19:54:00,115.23,115.23,115.19,115.19,1944799987.0
2007-09-05 19:55:00,115.18,115.2,115.18,115.2,451600006.0
2007-09-05 19:56:00,115.19,115.19,115.19,115.19,451600006.0
2007-09-05 19:57:00,115.2,115.2,115.18,115.18,451600006.0
2007-09-05 19:58:00,115.18,115.18,115.165,115.165,66900000.0
2007-09-05 19:59:00,115.165,115.165,115.14,115.15,818500002.0
2007-09-05 20:00:00,115.16,115.22,115.16,115.18,1942400026.0
2007-09-05 20:01:00,115.19,115.2,115.17,115.17,1942400026.0
2007-09-05 20:02:00,115.18,115.18,115.12,115.14,1942400026.0
2007-09-05 20:03:00,115.13,115.14,115.09,115.09,1942400026.0
2007-09-05 20:04:00,115.1,115.1,115.05,115.05,1942400026.0
2007-09-05 20:05:00,115.06,115.07,115.03,115.07,1942400026.0
2007-09-05 20:06:00,115.08,115.12,115.08,115.11,1942400026.0
2007-09-05 20:07:00,115.1,115.11,115.08,115.09,1942400026.0
2007-09-05 20:08:00,115.08,115.08,115.06,115.06,1942400026.0
2007-09-05 20:09:00,115.05,115.07,115.04,115.07,1942400026.0
2007-09-05 20:10:00,115.08,115.08,115.08,115.08,1942400026.0
2007-09-05 20:11:00,115.07,115.07,115.04,115.04,1942400026.0
2007-09-05 20:12:00,115.03,115.03,114.98,115.02,1942400026.0
2007-09-05 20:13:00,115.03,115.06,115.01,115.01,1942400026.0
2007-09-05 20:14:00,115.03,115.03,115.02,115.03,1942400026.0
2007-09-05 20:15:00,115.04,115.1,115.03,115.1,1942400026.0
2007-09-05 20:16:00,115.11,115.11,115.08,115.08,1942400026.0
2007-09-05 20:17:00,115.07,115.08,115.05,115.06,1942400026.0
2007-09-05 20:18:00,115.07,115.08,115.06,115.07,1942400026.0
2007-09-05 20:19:00,115.06,115.09,115.06,115.09,1942400026.0
2007-09-05 20:20:00,115.1,115.1,115.06,115.07,1942400026.0
2007-09-05 20:21:00,115.05,115.06,115.05,115.06,1942400026.0
2007-09-05 20:22:00,115.07,115.08,115.05,115.05,1942400026.0
2007-09-05 20:23:00,115.06,115.06,115.03,115.05,1942400026.0
2007-09-05 20:24:00,115.04,115.04,114.99,114.99,1942400026.0
2007-09-05 20:25:00,115.0,115.04,114.99,115.03,1942400026.0
2007-09-05 20:26:00,115.05,115.05,115.01,115.01,1942400026.0
2007-09-05 20:27:00,115.0,115.05,115.0,115.05,1997699990.0
2007-09-05 20:28:00,115.06,115.07,115.06,115.06,1997699990.0
2007-09-05 20:29:00,115.04,115.06,115.03,115.06,1973100002.0
2007-09-05 20:30:00,115.07,115.09,115.07,115.09,1973100002.0
2007-09-05 20:31:00,115.1,115.14,115.1,115.14,1973100002.0
2007-09-05 20:32:00,115.13,115.13,115.1,115.11,1973100002.0
2007-09-05 20:33:00,115.1,115.1,115.06,115.08,1973100002.0
2007-09-05 20:34:00,115.07,115.07,115.07,115.07,1973100002.0
2007-09-05 20:35:00,115.08,115.1,115.08,115.08,1973100002.0
2007-09-05 20:36:00,115.08,115.11,115.08,115.095,1973100002.0
2007-09-05 20:37:00,115.08,115.1,115.08,115.1,1426700000.0
2007-09-05 20:38:00,115.11,115.11,115.1,115.11,1426700000.0
2007-09-05 20:39:00,115.12,115.13,115.12,115.13,1426700000.0
2007-09-05 20:40:00,115.12,115.13,115.11,115.11,1426700000.0
2007-09-05 20:41:00,115.1,115.11,115.09,115.09,1426700000.0
2007-09-05 20:42:00,115.09,115.09,115.07,115.08,1426700000.0
2007-09-05 20:43:00,115.06,115.06,115.04,115.04,2037199997.0
2007-09-05 20:44:00,115.05,115.09,115.05,115.08,2037199997.0
2007-09-05 20:45:00,115.07,115.07,115.03,115.04,2037199997.0
2007-09-05 20:46:00,115.05,115.07,115.05,115.06,2037199997.0
2007-09-05 20:47:00,115.065,115.07,115.05,115.07,2037199997.0
2007-09-05 20:48:00,115.05,115.05,115.03,115.04,1226300004.0
2007-09-05 20:49:00,115.03,115.05,115.03,115.05,1226300004.0
2007-09-05 20:50:00,115.04,115.06,115.04,115.05,1226300004.0
2007-09-05 20:51:00,115.04,115.05,115.02,115.04,1226300004.0
2007-09-05 20:52:00,115.05,115.06,115.05,115.05,1226300004.0
2007-09-05 20:53:00,115.06,115.1,115.06,115.09,1226300004.0
2007-09-05 20:54:00,115.1,115.13,115.1,115.12,1226300004.0
2007-09-05 20:55:00,115.13,115.17,115.11,115.15,1226300004.0
2007-09-05 20:56:00,115.14,115.15,115.12,115.14,1226300004.0
2007-09-05 20:57:00,115.13,115.14,115.12,115.13,1226300004.0
2007-09-05 20:58:00,115.14,115.17,115.11,115.12,1226300004.0
2007-09-05 20:59:00,115.11,115.12,115.1,115.12,1226300004.0
2007-09-05 21:00:00,115.11,115.11,115.11,115.11,1226300004.0
2007-09-05 21:01:00,115.12,115.12,115.11,115.12,1226300004.0
2007-09-05 21:02:00,115.13,115.14,115.125,115.125,1226300004.0
2007-09-05 21:03:00,115.125,115.13,115.1,115.12,1479199961.0
2007-09-05 21:04:00,115.11,115.12,115.11,115.12,1188700013.0
2007-09-05 21:05:00,115.11,115.11,115.11,115.11,1188700013.0
2007-09-05 21:06:00,115.11,115.16,115.11,115.15,1188700013.0
2007-09-05 21:07:00,115.14,115.18,115.14,115.18,1167499994.0
2007-09-05 21:08:00,115.17,115.17,115.17,115.17,1167499994.0
2007-09-05 21:09:00,115.19,115.22,115.19,115.2,1167499994.0
2007-09-05 21:10:00,115.19,115.2,115.17,115.17,1167499994.0
2007-09-05 21:11:00,115.18,115.19,115.17,115.17,1167499994.0
2007-09-05 21:12:00,115.18,115.18,115.18,115.18,1167499994.0
2007-09-05 21:13:00,115.19,115.21,115.19,115.21,1167499994.0
2007-09-05 21:14:00,115.2,115.23,115.2,115.23,1167499994.0
2007-09-05 21:15:00,115.24,115.24,115.21,115.21,2000500001.0
2007-09-05 21:16:00,115.21,115.21,115.175,115.175,1319279995.0
2007-09-05 21:17:00,115.19,115.23,115.185,115.23,1998499992.0
2007-09-05 21:18:00,115.21,115.23,115.21,115.21,1788599977.0
2007-09-05 21:19:00,115.2,115.23,115.2,115.21,1788599977.0
2007-09-05 21:20:00,115.19,115.2,115.18,115.19,1788599977.0
2007-09-05 21:21:00,115.2,115.2,115.16,115.16,1788599977.0
2007-09-05 21:22:00,115.15,115.15,115.13,115.13,1788599977.0
2007-09-05 21:23:00,115.14,115.14,115.13,115.13,1788599977.0
2007-09-05 21:24:00,115.14,115.19,115.14,115.19,1788599977.0
2007-09-05 21:25:00,115.2,115.2,115.18,115.18,1788599977.0
2007-09-05 21:26:00,115.18,115.18,115.17,115.17,1452199968.0
2007-09-05 21:27:00,115.17,115.17,115.165,115.165,41200000.0
2007-09-05 21:28:00,115.17,115.18,115.16,115.18,89700000.0
2007-09-05 21:29:00,115.16,115.16,115.15,115.16,1801600015.0
2007-09-05 21:30:00,115.15,115.18,115.15,115.17,1801600015.0
2007-09-05 21:31:00,115.18,115.18,115.13,115.14,1801600015.0
2007-09-05 21:32:00,115.13,115.14,115.11,115.14,1801600015.0
2007-09-05 21:33:00,115.13,115.13,115.1,115.12,1801600015.0
2007-09-05 21:34:00,115.12,115.15,115.12,115.15,1801600015.0
2007-09-05 21:35:00,115.13,115.14,115.12,115.13,969100016.0
2007-09-05 21:36:00,115.12,115.13,115.12,115.13,969100016.0
2007-09-05 21:37:00,115.16,115.16,115.13,115.14,969100016.0
2007-09-05 21:38:00,115.14,115.14,115.13,115.13,1986600017.0
2007-09-05 21:39:00,115.14,115.15,115.14,115.14,1986600017.0
2007-09-05 21:40:00,115.13,115.16,115.13,115.16,1986600017.0
2007-09-05 21:41:00,115.15,115.18,115.13,115.18,1986600017.0
2007-09-05 21:42:00,115.19,115.21,115.18,115.19,1986600017.0
2007-09-05 21:43:00,115.18,115.19,115.17,115.19,1986600017.0
2007-09-05 21:44:00,115.18,115.21,115.18,115.21,1986600017.0
2007-09-05 21:45:00,115.22,115.27,115.22,115.26,1986600017.0
2007-09-05 21:46:00,115.27,115.3,115.27,115.3,1986600017.0
2007-09-05 21:47:00,115.29,115.3,115.26,115.26,1986600017.0
2007-09-05 21:48:00,115.27,115.29,115.26,115.29,1986600017.0
2007-09-05 21:49:00,115.3,115.32,115.27,115.3,1986600017.0
2007-09-05 21:50:00,115.31,115.32,115.28,115.28,1986600017.0
2007-09-05 21:51:00,115.27,115.29,115.27,115.29,1986600017.0
2007-09-05 21:52:00,115.28,115.31,115.28,115.3,1986600017.0
2007-09-05 21:53:00,115.29,115.3,115.28,115.28,1986600017.0
2007-09-05 21:54:00,115.27,115.27,115.25,115.26,1986600017.0
2007-09-05 21:55:00,115.27,115.27,115.24,115.24,1986600017.0
2007-09-05 21:56:00,115.25,115.26,115.24,115.24,1986600017.0
2007-09-05 21:57:00,115.25,115.25,115.2,115.2,1364100014.0
2007-09-05 21:58:00,115.21,115.23,115.2,115.22,1364100014.0
2007-09-05 21:59:00,115.23,115.23,115.22,115.22,1364100014.0
2007-09-05 22:00:00,115.22,115.22,115.21,115.21,1055800001.0
2007-09-05 22:01:00,115.22,115.225,115.21,115.22,951199988.0
2007-09-05 22:02:00,115.22,115.245,115.22,115.24,1788299994.0
2007-09-05 22:03:00,115.22,115.25,115.22,115.25,1509500028.0
2007-09-05 22:04:00,115.25,115.28,115.25,115.27,1509500028.0
2007-09-05 22:05:00,115.27,115.28,115.26,115.28,1182500015.0
2007-09-05 22:06:00,115.27,115.28,115.26,115.27,765100004.0
2007-09-05 22:07:00,115.25,115.26,115.24,115.25,1804500000.0
2007-09-05 22:08:00,115.26,115.28,115.24,115.24,1804500000.0
2007-09-05 22:09:00,115.24,115.26,115.24,115.25,933900026.0
2007-09-05 22:10:00,115.25,115.27,115.25,115.27,605200017.0
2007-09-05 22:11:00,115.26,115.29,115.26,115.28,522999998.0
2007-09-05 22:12:00,115.29,115.29,115.26,115.26,522999998.0
2007-09-05 22:13:00,115.27,115.27,115.26,115.27,522999998.0
2007-09-05 22:14:00,115.26,115.27,115.25,115.26,350700001.0
2007-09-05 22:15:00,115.27,115.27,115.27,115.27,350700001.0
2007-09-05 22:16:00,115.26,115.27,115.26,115.27,1864400003.0
2007-09-05 22:17:00,115.27,115.28,115.255,115.28,150600001.0
2007-09-05 22:18:00,115.27,115.28,115.27,115.28,890899997.0
2007-09-05 22:19:00,115.28,115.28,115.28,115.28,14500000.0
2007-09-05 22:20:00,115.28,115.28,115.27,115.27,169500000.0
2007-09-05 22:21:00,115.27,115.27,115.27,115.27,149600000.0
2007-09-05 22:22:00,115.27,115.27,115.26,115.26,523700011.0
2007-09-05 22:23:00,115.26,115.26,115.23,115.25,1359700019.0
2007-09-05 22:24:00,115.25,115.25,115.23,115.25,1960500011.0
2007-09-05 22:25:00,115.25,115.26,115.23,115.25,1377400006.0
2007-09-05 22:26:00,115.25,115.26,115.24,115.26,1006200015.0
2007-09-05 22:27:00,115.26,115.26,115.24,115.24,127299998.0
2007-09-05 22:28:00,115.26,115.26,115.24,115.25,6400000.0
2007-09-05 22:29:00,115.26,115.26,115.255,115.26,6400000.0
2007-09-05 22:30:00,115.26,115.26,115.24,115.26,655400005.0
2007-09-05 22:31:00,115.26,115.27,115.26,115.26,125400002.0
2007-09-05 22:32:00,115.26,115.27,115.25,115.26,1385100012.0
2007-09-05 22:33:00,115.26,115.28,115.26,115.27,963300008.0
2007-09-05 22:34:00,115.27,115.27,115.26,115.27,406900002.0
2007-09-05 22:35:00,115.27,115.27,115.25,115.25,888000016.0
2007-09-05 22:36:00,115.25,115.26,115.24,115.26,680700009.0
2007-09-05 22:37:00,115.26,115.28,115.255,115.26,1067200003.0
2007-09-05 22:38:00,115.265,115.265,115.265,115.265,3000000.0
2007-09-05 22:39:00,115.265,115.265,115.23,115.25,1508300001.0
2007-09-05 22:40:00,115.23,115.24,115.23,115.23,505300006.0
2007-09-05 22:41:00,115.24,115.25,115.24,115.25,505300006.0
2007-09-05 22:42:00,115.25,115.25,115.25,115.25,164200001.0
2007-09-05 22:43:00,115.25,115.25,115.25,115.25,294299992.0
2007-09-05 22:44:00,115.25,115.25,115.24,115.25,1053299996.0
2007-09-05 22:45:00,115.25,115.25,115.24,115.245,648499998.0
2007-09-05 22:46:00,115.245,115.26,115.24,115.24,1586299975.0
2007-09-05 22:47:00,115.24,115.26,115.235,115.26,2093200023.0
2007-09-05 22:48:00,115.26,115.27,115.25,115.27,489099992.0
2007-09-05 22:49:00,115.27,115.28,115.265,115.265,177599997.0
2007-09-05 22:50:00,115.27,115.27,115.26,115.26,341399993.0
2007-09-05 22:51:00,115.26,115.28,115.26,115.27,929999991.0
2007-09-05 22:52:00,115.28,115.31,115.265,115.29,1543099996.0
2007-09-05 22:53:00,115.27,115.29,115.27,115.28,760799997.0
2007-09-05 22:54:00,115.28,115.285,115.27,115.28,760799997.0
2007-09-05 22:55:00,115.28,115.28,115.28,115.28,257699993.0
2007-09-05 22:56:00,115.28,115.29,115.28,115.28,453300008.0
2007-09-05 22:57:00,115.28,115.28,115.26,115.265,979200018.0
2007-09-05 22:58:00,115.265,115.27,115.265,115.27,118799999.0
2007-09-05 22:59:00,115.27,115.28,115.26,115.27,563599998.0
2007-09-05 23:00:00,115.27,115.27,115.23,115.24,1425000012.0
2007-09-05 23:01:00,115.23,115.24,115.21,115.22,577900007.0
2007-09-05 23:02:00,115.22,115.23,115.12,115.22,1393500024.0
2007-09-05 23:03:00,115.21,115.23,115.21,115.22,821500000.0
2007-09-05 23:04:00,115.22,115.22,115.17,115.19,1545000009.0
2007-09-05 23:05:00,115.19,115.2,115.18,115.2,744500010.0
2007-09-05 23:06:00,115.2,115.2,115.19,115.19,389700009.0
2007-09-05 23:07:00,115.19,115.21,115.18,115.21,509399999.0
2007-09-05 23:08:00,115.21,115.21,115.19,115.2,121300002.0
2007-09-05 23:09:00,115.2,115.2,115.18,115.18,124600002.0
2007-09-05 23:10:00,115.18,115.18,115.18,115.18,21800000.0
2007-09-05 23:11:00,115.18,115.18,115.17,115.17,343599999.0
2007-09-05 23:12:00,115.17,115.17,115.17,115.17,238799994.0
2007-09-05 23:13:00,115.16,115.17,115.16,115.17,330399999.0
2007-09-05 23:14:00,115.17,115.18,115.17,115.18,149000000.0
2007-09-05 23:15:00,115.18,115.18,115.17,115.18,155000000.0
2007-09-05 23:16:00,115.18,115.18,115.17,115.17,458800005.0
2007-09-05 23:17:00,115.17,115.2,115.17,115.18,979100009.0
2007-09-05 23:18:00,115.18,115.2,115.18,115.2,254300000.0
2007-09-05 23:19:00,115.2,115.2,115.2,115.2,5600000.0
2007-09-05 23:20:00,115.2,115.2,115.2,115.2,618000006.0
2007-09-05 23:21:00,115.2,115.2,115.2,115.2,105200002.0
2007-09-05 23:22:00,115.2,115.2,115.17,115.18,844400010.0
2007-09-05 23:23:00,115.19,115.23,115.18,115.19,1060399998.0
2007-09-05 23:24:00,115.19,115.2,115.19,115.19,438000003.0
2007-09-05 23:25:00,115.19,115.21,115.19,115.21,220900002.0
2007-09-05 23:26:00,115.21,115.22,115.21,115.215,176000000.0
2007-09-05 23:27:00,115.215,115.23,115.19,115.2,1712700001.0
2007-09-05 23:28:00,115.2,115.2,115.19,115.19,103900001.0
2007-09-05 23:29:00,115.19,115.22,115.19,115.19,539000007.0
2007-09-05 23:30:00,115.19,115.21,115.18,115.185,461200006.0
2007-09-05 23:31:00,115.185,115.185,115.18,115.18,150200005.0
2007-09-05 23:32:00,115.18,115.205,115.18,115.185,1286999998.0
2007-09-05 23:33:00,115.19,115.22,115.19,115.22,420300004.0
2007-09-05 23:34:00,115.22,115.225,115.19,115.19,1178500021.0
2007-09-05 23:35:00,115.19,115.19,115.15,115.17,858800002.0
2007-09-05 23:36:00,115.17,115.17,115.085,115.11,1848000023.0
2007-09-05 23:37:00,115.11,115.115,115.04,115.11,503999997.0
2007-09-05 23:38:00,115.11,115.14,115.105,115.14,524400000.0
2007-09-05 23:39:00,115.14,115.14,115.14,115.14,12000000.0
2007-09-05 23:40:00,115.14,115.14,115.13,115.13,13000000.0
2007-09-05 23:41:00,115.13,115.13,115.06,115.06,1409200010.0
2007-09-05 23:42:00,115.06,115.1,115.06,115.09,1013200002.0
2007-09-05 23:43:00,115.09,115.13,115.09,115.1,322299999.0
2007-09-05 23:44:00,115.1,115.1,115.05,115.07,1304600023.0
2007-09-05 23:45:00,115.07,115.1,115.07,115.08,554600007.0
2007-09-05 23:46:00,115.08,115.1,115.08,115.09,285699997.0
2007-09-05 23:47:00,115.09,115.09,115.075,115.075,437499992.0
2007-09-05 23:48:00,115.08,115.09,115.07,115.09,1303300003.0
2007-09-05 23:49:00,115.09,115.09,115.09,115.09,212400012.0
2007-09-05 23:50:00,115.09,115.1,115.09,115.1,251900005.0
2007-09-05 23:51:00,115.1,115.1,115.08,115.08,1846800035.0
2007-09-05 23:52:00,115.09,115.09,115.07,115.07,524800002.0
2007-09-05 23:53:00,115.08,115.08,115.065,115.065,837099989.0
2007-09-05 23:54:00,115.07,115.085,115.07,115.08,160399999.0
2007-09-05 23:55:00,115.08,115.08,115.08,115.08,339299994.0
2007-09-05 23:56:00,115.08,115.08,115.07,115.08,111700000.0
2007-09-05 23:57:00,115.07,115.08,115.07,115.08,295899996.0
2007-09-05 23:58:00,115.09,115.09,115.08,115.08,376499994.0
2007-09-05 23:59:00,115.08,115.08,115.06,115.06,250100000.0
2007-09-06 00:00:00,115.06,115.08,115.06,115.06,361699997.0
2007-09-06 00:01:00,115.06,115.075,115.06,115.075,214800000.0
2007-09-06 00:02:00,115.075,115.1,115.07,115.1,821700005.0
2007-09-06 00:03:00,115.095,115.1,115.08,115.1,341499997.0
2007-09-06 00:04:00,115.1,115.1,115.08,115.09,672899995.0
2007-09-06 00:05:00,115.09,115.115,115.08,115.11,925799993.0
2007-09-06 00:06:00,115.11,115.115,115.11,115.11,202600002.0
2007-09-06 00:07:00,115.11,115.115,115.11,115.11,392099999.0
2007-09-06 00:08:00,115.11,115.125,115.1,115.11,469500002.0
2007-09-06 00:09:00,115.115,115.115,115.09,115.1,329299998.0
2007-09-06 00:10:00,115.095,115.1,115.08,115.09,441099997.0
2007-09-06 00:11:00,115.09,115.09,115.07,115.09,743700011.0
2007-09-06 00:12:00,115.07,115.11,115.07,115.09,1796000015.0
2007-09-06 00:13:00,115.09,115.1,115.09,115.09,289900002.0
2007-09-06 00:14:00,115.09,115.09,115.09,115.09,540000000.0
2007-09-06 00:15:00,115.09,115.11,115.07,115.09,2088799991.0
2007-09-06 00:16:00,115.1,115.11,115.1,115.1,1341599987.0
2007-09-06 00:17:00,115.095,115.1,115.06,115.06,1954299979.0
2007-09-06 00:18:00,115.06,115.06,115.06,115.06,873000010.0
2007-09-06 00:19:00,115.06,115.07,115.06,115.06,701100003.0
2007-09-06 00:20:00,115.06,115.09,115.06,115.09,1526400017.0
2007-09-06 00:21:00,115.09,115.1,115.09,115.09,707500017.0
2007-09-06 00:22:00,115.1,115.1,115.06,115.08,825300009.0
2007-09-06 00:23:00,115.08,115.08,115.07,115.07,84300002.0
2007-09-06 00:24:00,115.07,115.07,115.06,115.07,281400002.0
2007-09-06 00:25:00,115.07,115.11,115.07,115.09,778299999.0
2007-09-06 00:26:00,115.09,115.09,115.08,115.09,243200002.0
2007-09-06 00:27:00,115.09,115.09,115.09,115.09,108700000.0
2007-09-06 00:28:00,115.09,115.09,115.06,115.07,557500001.0
2007-09-06 00:29:00,115.07,115.1,115.06,115.08,324500000.0
2007-09-06 00:30:00,115.08,115.08,115.07,115.07,193599999.0
2007-09-06 00:31:00,115.07,115.07,115.07,115.07,206000000.0
2007-09-06 00:32:00,115.07,115.08,115.07,115.07,266400000.0
2007-09-06 00:33:00,115.08,115.085,115.08,115.08,137200002.0
2007-09-06 00:34:00,115.08,115.09,115.07,115.085,240099998.0
2007-09-06 00:35:00,115.08,115.08,115.05,115.07,914999997.0
2007-09-06 00:36:00,115.07,115.07,115.06,115.06,270099999.0
2007-09-06 00:37:00,115.06,115.07,115.06,115.06,163300000.0
2007-09-06 00:38:00,115.07,115.1,115.07,115.09,818600001.0
2007-09-06 00:39:00,115.09,115.1,115.09,115.1,24500000.0
2007-09-06 00:40:00,115.1,115.1,115.1,115.1,97000000.0
2007-09-06 00:41:00,115.1,115.11,115.08,115.11,799400008.0
2007-09-06 00:42:00,115.11,115.12,115.1,115.115,681300001.0
2007-09-06 00:43:00,115.12,115.12,115.09,115.105,1279199991.0
2007-09-06 00:44:00,115.105,115.13,115.1,115.125,469499998.0
2007-09-06 00:45:00,115.125,115.13,115.115,115.12,538999999.0
2007-09-06 00:46:00,115.12,115.12,115.11,115.11,614099998.0
2007-09-06 00:47:00,115.11,115.12,115.11,115.11,1037800008.0
2007-09-06 00:48:00,115.11,115.11,115.09,115.1,1262900012.0
2007-09-06 00:49:00,115.1,115.11,115.09,115.1,719399992.0
2007-09-06 00:50:00,115.1,115.1,115.07,115.09,585700006.0
2007-09-06 00:51:00,115.09,115.09,115.07,115.08,377899993.0
2007-09-06 00:52:00,115.1,115.1,115.09,115.1,93700000.0
2007-09-06 00:53:00,115.1,115.1,115.1,115.1,43100000.0
2007-09-06 00:54:00,115.1,115.12,115.09,115.09,833899999.0
2007-09-06 00:55:00,115.09,115.09,115.08,115.09,290100000.0
2007-09-06 00:56:00,115.09,115.1,115.09,115.1,170000000.0
2007-09-06 00:57:00,115.11,115.15,115.11,115.15,691599997.0
2007-09-06 00:58:00,115.145,115.15,115.1,115.12,1117600008.0
2007-09-06 00:59:00,115.12,115.15,115.11,115.12,689800004.0
2007-09-06 01:00:00,115.12,115.14,115.12,115.13,412999991.0
2007-09-06 01:01:00,115.14,115.15,115.13,115.145,227600003.0
2007-09-06 01:02:00,115.15,115.15,115.15,115.15,1290800005.0
2007-09-06 01:03:00,115.15,115.15,115.12,115.12,682800003.0
2007-09-06 01:04:00,115.12,115.12,115.105,115.105,330200002.0
2007-09-06 01:05:00,115.11,115.11,115.105,115.11,108700000.0
2007-09-06 01:06:00,115.11,115.11,115.1,115.11,167899997.0
2007-09-06 01:07:00,115.105,115.12,115.105,115.12,379399997.0
2007-09-06 01:08:00,115.115,115.115,115.11,115.11,388500000.0
2007-09-06 01:09:00,115.11,115.14,115.11,115.12,535799999.0
2007-09-06 01:10:00,115.12,115.12,115.11,115.11,46000000.0
2007-09-06 01:11:00,115.11,115.11,115.09,115.1,792100006.0
2007-09-06 01:12:00,115.1,115.1,115.08,115.1,221900002.0
2007-09-06 01:13:00,115.1,115.1,115.09,115.1,23900000.0
2007-09-06 01:14:00,115.1,115.11,115.06,115.065,787799996.0
2007-09-06 01:15:00,115.06,115.075,115.06,115.06,506599996.0
2007-09-06 01:16:00,115.07,115.07,115.06,115.07,863800017.0
2007-09-06 01:17:00,115.07,115.08,115.06,115.08,814799985.0
2007-09-06 01:18:00,115.08,115.08,115.07,115.08,551099999.0
2007-09-06 01:19:00,115.08,115.08,115.07,115.08,178299999.0
2007-09-06 01:20:00,115.08,115.09,115.08,115.09,240600001.0
2007-09-06 01:21:00,115.09,115.09,115.07,115.07,1002400000.0
2007-09-06 01:22:00,115.07,115.08,115.06,115.07,614099994.0
2007-09-06 01:23:00,115.07,115.09,115.05,115.07,1888700004.0
2007-09-06 01:24:00,115.07,115.07,115.02,115.03,988299998.0
2007-09-06 01:25:00,115.02,115.02,114.92,114.96,1503800007.0
2007-09-06 01:26:00,114.97,114.99,114.95,114.96,1503800007.0
2007-09-06 01:27:00,114.94,114.95,114.91,114.95,1964599996.0
2007-09-06 01:28:00,114.96,114.96,114.91,114.92,1964599996.0
2007-09-06 01:29:00,114.92,114.96,114.91,114.96,2009199996.0
2007-09-06 01:30:00,114.96,114.98,114.95,114.97,1664000010.0
2007-09-06 01:31:00,114.97,114.97,114.95,114.95,159999999.0
2007-09-06 01:32:00,114.93,114.94,114.82,114.86,1797500004.0
2007-09-06 01:33:00,114.88,114.89,114.82,114.83,1797500004.0
2007-09-06 01:34:00,114.81,114.88,114.8,114.86,1411000003.0
2007-09-06 01:35:00,114.88,114.93,114.88,114.93,1411000003.0
2007-09-06 01:36:00,114.93,114.93,114.92,114.92,94500000.0
2007-09-06 01:37:00,114.92,114.92,114.85,114.86,1183700005.0
2007-09-06 01:38:00,114.86,114.88,114.82,114.82,1930799998.0
2007-09-06 01:39:00,114.82,114.85,114.81,114.845,1999699996.0
2007-09-06 01:40:00,114.845,114.855,114.845,114.855,398599995.0
2007-09-06 01:41:00,114.86,114.89,114.84,114.89,643700004.0
2007-09-06 01:42:00,114.89,114.89,114.86,114.87,372899998.0
2007-09-06 01:43:00,114.87,114.88,114.87,114.88,605099998.0
2007-09-06 01:44:00,114.88,114.89,114.87,114.885,930900000.0
2007-09-06 01:45:00,114.885,114.9,114.885,114.9,1656600004.0
2007-09-06 01:46:00,114.9,114.91,114.89,114.89,1805399993.0
2007-09-06 01:47:00,114.89,114.89,114.86,114.86,451500012.0
2007-09-06 01:48:00,114.86,114.87,114.845,114.86,753899990.0
2007-09-06 01:49:00,114.86,114.89,114.86,114.89,1470200003.0
2007-09-06 01:50:00,114.87,114.87,114.85,114.85,835100001.0
2007-09-06 01:51:00,114.86,114.89,114.86,114.89,835100001.0
2007-09-06 01:52:00,114.89,114.89,114.87,114.87,1204300009.0
2007-09-06 01:53:00,114.87,114.88,114.85,114.86,2067299988.0
2007-09-06 01:54:00,114.85,114.89,114.85,114.88,2029000009.0
2007-09-06 01:55:00,114.89,114.9,114.83,114.85,2029000009.0
2007-09-06 01:56:00,114.82,114.83,114.8,114.81,1922600007.0
2007-09-06 01:57:00,114.83,114.88,114.83,114.87,1922600007.0
2007-09-06 01:58:00,114.88,114.96,114.88,114.93,1922600007.0
2007-09-06 01:59:00,114.95,115.0,114.94,114.95,1922600007.0
2007-09-06 02:00:00,114.95,114.96,114.93,114.96,865000002.0
2007-09-06 02:01:00,114.96,114.96,114.9,114.91,1279900003.0
2007-09-06 02:02:00,114.91,114.96,114.91,114.95,555000004.0
2007-09-06 02:03:00,114.95,115.01,114.95,114.97,1647199999.0
2007-09-06 02:04:00,114.98,114.98,114.91,114.91,1647199999.0
2007-09-06 02:05:00,114.92,114.94,114.92,114.94,1647199999.0
2007-09-06 02:06:00,114.94,114.98,114.94,114.98,1587200000.0
2007-09-06 02:07:00,114.97,114.98,114.95,114.96,1310200011.0
2007-09-06 02:08:00,114.97,114.98,114.95,114.95,1310200011.0
2007-09-06 02:09:00,114.95,114.96,114.95,114.96,144100000.0
2007-09-06 02:10:00,114.96,115.02,114.96,115.02,2076100009.0
2007-09-06 02:11:00,115.0,115.02,114.99,115.01,1066499994.0
2007-09-06 02:12:00,115.0,115.02,114.99,115.01,1066499994.0
2007-09-06 02:13:00,115.0,115.03,114.98,115.03,1066499994.0
2007-09-06 02:14:00,115.04,115.08,115.03,115.08,1066499994.0
2007-09-06 02:15:00,115.07,115.07,115.0,115.04,1066499994.0
2007-09-06 02:16:00,115.05,115.06,115.04,115.06,1066499994.0
2007-09-06 02:17:00,115.06,115.08,115.06,115.06,1066499994.0
2007-09-06 02:18:00,115.06,115.07,115.06,115.07,1427800006.0
2007-09-06 02:19:00,115.04,115.05,115.03,115.04,1165499992.0
2007-09-06 02:20:00,115.055,115.06,115.045,115.05,1165499992.0
2007-09-06 02:21:00,115.05,115.05,115.04,115.05,1054300015.0
2007-09-06 02:22:00,115.05,115.05,115.0,115.01,735600009.0
2007-09-06 02:23:00,115.02,115.02,115.01,115.02,735600009.0
2007-09-06 02:24:00,115.0,115.03,115.0,115.02,289599995.0
2007-09-06 02:25:00,115.03,115.04,115.03,115.03,289599995.0
2007-09-06 02:26:00,115.01,115.02,115.01,115.01,970200008.0
2007-09-06 02:27:00,115.02,115.04,115.02,115.03,970200008.0
2007-09-06 02:28:00,115.03,115.03,115.02,115.02,417800010.0
2007-09-06 02:29:00,115.02,115.02,115.01,115.02,1984100014.0
2007-09-06 02:30:00,115.02,115.02,115.005,115.02,1002200015.0
2007-09-06 02:31:00,115.01,115.04,115.01,115.03,1449900010.0
2007-09-06 02:32:00,115.03,115.04,115.03,115.03,1829600011.0
2007-09-06 02:33:00,115.03,115.04,115.03,115.04,271500001.0
2007-09-06 02:34:00,115.04,115.08,115.03,115.08,1118599996.0
2007-09-06 02:35:00,115.07,115.07,115.05,115.05,1118599996.0
2007-09-06 02:36:00,115.06,115.07,115.05,115.06,1118599996.0
2007-09-06 02:37:00,115.07,115.07,115.05,115.05,1118599996.0
2007-09-06 02:38:00,115.05,115.09,115.04,115.07,2075299996.0
2007-09-06 02:39:00,115.07,115.07,115.07,115.07,318999993.0
2007-09-06 02:40:00,115.07,115.07,115.04,115.04,478799992.0
2007-09-06 02:41:00,115.04,115.05,115.035,115.04,1343399997.0
2007-09-06 02:42:00,115.04,115.05,115.04,115.04,1046299999.0
2007-09-06 02:43:00,115.04,115.05,115.025,115.03,687200005.0
2007-09-06 02:44:00,115.01,115.02,114.96,114.98,1870000002.0
2007-09-06 02:45:00,114.97,115.05,114.97,115.05,1870000002.0
2007-09-06 02:46:00,115.05,115.06,115.03,115.06,1870000002.0
2007-09-06 02:47:00,115.06,115.16,115.05,115.1,1261700004.0
2007-09-06 02:48:00,115.11,115.13,115.07,115.12,1261700004.0
2007-09-06 02:49:00,115.11,115.12,115.08,115.11,1261700004.0
2007-09-06 02:50:00,115.12,115.12,115.11,115.12,1261700004.0
2007-09-06 02:51:00,115.11,115.13,115.11,115.11,724400003.0
2007-09-06 02:52:00,115.11,115.11,115.06,115.07,1298000000.0
2007-09-06 02:53:00,115.07,115.08,115.03,115.06,1366299998.0
2007-09-06 02:54:00,115.06,115.06,115.04,115.04,2083500001.0
2007-09-06 02:55:00,115.05,115.05,115.03,115.05,2083500001.0
2007-09-06 02:56:00,115.05,115.07,115.045,115.07,2083500001.0
2007-09-06 02:57:00,115.07,115.12,115.07,115.1,931099994.0
2007-09-06 02:58:00,115.11,115.12,115.065,115.065,931099994.0
2007-09-06 02:59:00,115.04,115.07,115.04,115.06,849400021.0
2007-09-06 03:00:00,115.07,115.09,115.07,115.09,849400021.0
2007-09-06 03:01:00,115.09,115.09,115.09,115.09,44100000.0
2007-09-06 03:02:00,115.09,115.09,115.06,115.09,1113899999.0
2007-09-06 03:03:00,115.09,115.1,115.06,115.07,1341200020.0
2007-09-06 03:04:00,115.06,115.1,115.05,115.1,1836000000.0
2007-09-06 03:05:00,115.08,115.09,115.07,115.08,1836000000.0
2007-09-06 03:06:00,115.1,115.1,115.08,115.08,1836000000.0
2007-09-06 03:07:00,115.09,115.13,115.08,115.12,1040700003.0
2007-09-06 03:08:00,115.11,115.13,115.11,115.13,1040700003.0
2007-09-06 03:09:00,115.14,115.14,115.12,115.13,1040700003.0
2007-09-06 03:10:00,115.12,115.13,115.09,115.11,1364999989.0
2007-09-06 03:11:00,115.11,115.12,115.1,115.12,1862140002.0
2007-09-06 03:12:00,115.12,115.12,115.075,115.09,1984599993.0
2007-09-06 03:13:00,115.09,115.13,115.09,115.1,1459799998.0
2007-09-06 03:14:00,115.12,115.14,115.11,115.13,1459799998.0
2007-09-06 03:15:00,115.11,115.15,115.11,115.13,1696999990.0
2007-09-06 03:16:00,115.14,115.15,115.13,115.14,1696999990.0
2007-09-06 03:17:00,115.14,115.14,115.11,115.11,1489799995.0
2007-09-06 03:18:00,115.11,115.12,115.11,115.11,688600001.0
2007-09-06 03:19:00,115.11,115.12,115.07,115.11,1305799983.0
2007-09-06 03:20:00,115.1,115.11,115.09,115.09,1305799983.0
2007-09-06 03:21:00,115.1,115.11,115.08,115.1,1305799983.0
2007-09-06 03:22:00,115.11,115.12,115.1,115.12,1242800004.0
2007-09-06 03:23:00,115.12,115.12,115.11,115.11,1043500006.0
2007-09-06 03:24:00,115.11,115.11,115.1,115.1,1553399997.0
2007-09-06 03:25:00,115.1,115.1,115.08,115.09,1203000008.0
2007-09-06 03:26:00,115.09,115.09,115.07,115.09,1014900008.0
2007-09-06 03:27:00,115.07,115.08,115.07,115.08,2015700004.0
2007-09-06 03:28:00,115.09,115.13,115.09,115.12,2015700004.0
2007-09-06 03:29:00,115.11,115.12,115.11,115.11,2015700004.0
2007-09-06 03:30:00,115.12,115.23,115.11,115.19,2015700004.0
2007-09-06 03:31:00,115.2,115.23,115.17,115.23,2015700004.0
2007-09-06 03:32:00,115.22,115.23,115.18,115.2,2015700004.0
2007-09-06 03:33:00,115.2,115.22,115.18,115.22,1095500007.0
2007-09-06 03:34:00,115.2,115.28,115.2,115.25,1401599996.0
2007-09-06 03:35:00,115.25,115.26,115.22,115.23,1401599996.0
2007-09-06 03:36:00,115.23,115.25,115.19,115.19,1672599994.0
2007-09-06 03:37:00,115.18,115.24,115.18,115.24,1672599994.0
2007-09-06 03:38:00,115.25,115.25,115.23,115.25,1672599994.0
2007-09-06 03:39:00,115.25,115.25,115.21,115.21,1153300000.0
2007-09-06 03:40:00,115.21,115.25,115.21,115.245,1473200004.0
2007-09-06 03:41:00,115.25,115.27,115.24,115.24,1962400003.0
2007-09-06 03:42:00,115.22,115.22,115.19,115.21,993300002.0
2007-09-06 03:43:00,115.22,115.22,115.19,115.21,993300002.0
2007-09-06 03:44:00,115.205,115.23,115.2,115.21,1397900007.0
2007-09-06 03:45:00,115.21,115.22,115.18,115.19,968400007.0
2007-09-06 03:46:00,115.19,115.2,115.18,115.19,201100000.0
2007-09-06 03:47:00,115.19,115.21,115.18,115.2,1667600000.0
2007-09-06 03:48:00,115.21,115.22,115.19,115.2,1937499991.0
2007-09-06 03:49:00,115.18,115.2,115.18,115.2,1071900001.0
2007-09-06 03:50:00,115.21,115.22,115.19,115.21,1071900001.0
2007-09-06 03:51:00,115.22,115.26,115.22,115.24,1071900001.0
2007-09-06 03:52:00,115.25,115.26,115.24,115.25,1071900001.0
2007-09-06 03:53:00,115.245,115.26,115.23,115.26,1438500000.0
2007-09-06 03:54:00,115.26,115.26,115.24,115.24,1206900004.0
2007-09-06 03:55:00,115.23,115.26,115.23,115.25,1659300004.0
2007-09-06 03:56:00,115.25,115.26,115.24,115.26,1659300004.0
2007-09-06 03:57:00,115.25,115.3,115.24,115.3,1019300001.0
2007-09-06 03:58:00,115.3,115.3,115.28,115.29,1765300001.0
2007-09-06 03:59:00,115.29,115.3,115.28,115.29,1004100001.0
2007-09-06 04:00:00,115.29,115.29,115.27,115.29,751800007.0
2007-09-06 04:01:00,115.29,115.31,115.28,115.31,852000005.0
2007-09-06 04:02:00,115.29,115.32,115.29,115.31,1389299994.0
2007-09-06 04:03:00,115.32,115.35,115.32,115.35,1389299994.0
2007-09-06 04:04:00,115.35,115.35,115.32,115.33,1389299994.0
2007-09-06 04:05:00,115.33,115.37,115.32,115.37,1956200021.0
2007-09-06 04:06:00,115.38,115.4,115.38,115.38,1956200021.0
2007-09-06 04:07:00,115.38,115.4,115.375,115.38,2051100020.0
2007-09-06 04:08:00,115.36,115.37,115.36,115.36,993300014.0
2007-09-06 04:09:00,115.37,115.38,115.36,115.375,993300014.0
2007-09-06 04:10:00,115.36,115.37,115.33,115.33,1415900016.0
2007-09-06 04:11:00,115.35,115.35,115.33,115.34,1415900016.0
2007-09-06 04:12:00,115.33,115.34,115.32,115.33,1415900016.0
2007-09-06 04:13:00,115.35,115.36,115.345,115.345,1415900016.0
2007-09-06 04:14:00,115.35,115.35,115.33,115.34,435499999.0
2007-09-06 04:15:00,115.32,115.37,115.32,115.37,483600000.0
2007-09-06 04:16:00,115.36,115.37,115.33,115.35,483600000.0
2007-09-06 04:17:00,115.35,115.37,115.35,115.37,483600000.0
2007-09-06 04:18:00,115.36,115.36,115.35,115.36,277300001.0
2007-09-06 04:19:00,115.36,115.36,115.34,115.36,1174199998.0
2007-09-06 04:20:00,115.36,115.37,115.35,115.36,1226700013.0
2007-09-06 04:21:00,115.36,115.38,115.36,115.37,1527799993.0
2007-09-06 04:22:00,115.36,115.38,115.36,115.37,815700009.0
2007-09-06 04:23:00,115.38,115.38,115.36,115.37,815700009.0
2007-09-06 04:24:00,115.37,115.38,115.36,115.37,1159799987.0
2007-09-06 04:25:00,115.37,115.37,115.35,115.37,1454199992.0
2007-09-06 04:26:00,115.37,115.37,115.35,115.35,1057399997.0
2007-09-06 04:27:00,115.35,115.36,115.35,115.36,883199996.0
2007-09-06 04:28:00,115.36,115.36,115.35,115.36,1354199995.0
2007-09-06 04:29:00,115.36,115.36,115.335,115.335,930899996.0
2007-09-06 04:30:00,115.34,115.35,115.335,115.34,781000002.0
2007-09-06 04:31:00,115.34,115.35,115.335,115.335,799499989.0
2007-09-06 04:32:00,115.34,115.34,115.31,115.325,831300007.0
2007-09-06 04:33:00,115.325,115.35,115.32,115.34,1878100008.0
2007-09-06 04:34:00,115.34,115.34,115.335,115.34,355099997.0
2007-09-06 04:35:00,115.34,115.36,115.335,115.36,334999995.0
2007-09-06 04:36:00,115.36,115.36,115.35,115.35,894299997.0
2007-09-06 04:37:00,115.35,115.36,115.35,115.35,491299992.0
2007-09-06 04:38:00,115.35,115.35,115.33,115.33,807199993.0
2007-09-06 04:39:00,115.33,115.33,115.31,115.33,1069000011.0
2007-09-06 04:40:00,115.32,115.33,115.31,115.31,796100003.0
2007-09-06 04:41:00,115.31,115.32,115.305,115.31,1299200014.0
2007-09-06 04:42:00,115.31,115.31,115.3,115.3,890000023.0
2007-09-06 04:43:00,115.3,115.33,115.295,115.33,1242199995.0
2007-09-06 04:44:00,115.33,115.34,115.32,115.32,1625400008.0
2007-09-06 04:45:00,115.32,115.33,115.31,115.31,1267300014.0
2007-09-06 04:46:00,115.31,115.32,115.3,115.32,1098399997.0
2007-09-06 04:47:00,115.33,115.35,115.33,115.35,1098399997.0
2007-09-06 04:48:00,115.34,115.35,115.33,115.35,979400001.0
2007-09-06 04:49:00,115.36,115.36,115.345,115.36,979400001.0
2007-09-06 04:50:00,115.36,115.36,115.35,115.36,649099997.0
2007-09-06 04:51:00,115.36,115.36,115.35,115.35,610350001.0
2007-09-06 04:52:00,115.35,115.36,115.345,115.36,1654700037.0
2007-09-06 04:53:00,115.36,115.375,115.35,115.375,1426400011.0
2007-09-06 04:54:00,115.375,115.38,115.365,115.37,478499997.0
2007-09-06 04:55:00,115.37,115.38,115.37,115.38,151199999.0
2007-09-06 04:56:00,115.38,115.38,115.35,115.36,711700008.0
2007-09-06 04:57:00,115.36,115.39,115.36,115.39,1804800014.0
2007-09-06 04:58:00,115.39,115.39,115.375,115.39,1028699992.0
2007-09-06 04:59:00,115.39,115.39,115.37,115.38,1101700021.0
2007-09-06 05:00:00,115.39,115.39,115.38,115.39,109200000.0
2007-09-06 05:01:00,115.39,115.39,115.38,115.38,72100000.0
2007-09-06 05:02:00,115.38,115.38,115.38,115.38,158400000.0
2007-09-06 05:03:00,115.38,115.39,115.37,115.39,293700000.0
2007-09-06 05:04:00,115.39,115.39,115.38,115.39,184599998.0
2007-09-06 05:05:00,115.39,115.39,115.38,115.39,411799998.0
2007-09-06 05:06:00,115.38,115.38,115.38,115.38,18600000.0
2007-09-06 05:07:00,115.38,115.38,115.38,115.38,181799999.0
2007-09-06 05:08:00,115.38,115.38,115.38,115.38,250700000.0
2007-09-06 05:09:00,115.38,115.38,115.37,115.38,297600001.0
2007-09-06 05:10:00,115.38,115.38,115.38,115.38,144300000.0
2007-09-06 05:11:00,115.38,115.38,115.37,115.38,62200000.0
2007-09-06 05:13:00,115.38,115.39,115.38,115.38,149600000.0
2007-09-06 05:14:00,115.38,115.39,115.375,115.385,352200000.0
2007-09-06 05:15:00,115.39,115.39,115.38,115.39,274600006.0
2007-09-06 05:16:00,115.39,115.4,115.38,115.39,1081500000.0
2007-09-06 05:18:00,115.37,115.51,115.37,115.51,1915299993.0
2007-09-06 05:19:00,115.51,115.52,115.48,115.51,1915299993.0
2007-09-06 05:20:00,115.49,115.55,115.49,115.51,1179200005.0
2007-09-06 05:21:00,115.51,115.55,115.51,115.535,1179200005.0
2007-09-06 05:22:00,115.52,115.525,115.48,115.48,665199995.0
2007-09-06 05:23:00,115.48,115.48,115.45,115.45,771700002.0
2007-09-06 05:24:00,115.45,115.48,115.45,115.48,783800002.0
2007-09-06 05:25:00,115.48,115.51,115.48,115.5,1953300001.0
2007-09-06 05:26:00,115.5,115.5,115.48,115.495,563000000.0
2007-09-06 05:27:00,115.49,115.49,115.475,115.475,345700001.0
2007-09-06 05:28:00,115.47,115.48,115.47,115.47,306899996.0
2007-09-06 05:29:00,115.47,115.47,115.45,115.45,303299999.0
2007-09-06 05:30:00,115.45,115.47,115.44,115.46,891399999.0
2007-09-06 05:31:00,115.455,115.48,115.445,115.48,1234599993.0
2007-09-06 05:32:00,115.48,115.49,115.455,115.455,141099998.0
2007-09-06 05:33:00,115.46,115.46,115.455,115.455,24899999.0
2007-09-06 05:34:00,115.465,115.465,115.455,115.455,4000000.0
2007-09-06 05:35:00,115.45,115.465,115.45,115.465,336600001.0
2007-09-06 05:36:00,115.47,115.475,115.46,115.47,482100001.0
2007-09-06 05:37:00,115.465,115.465,115.44,115.445,63300000.0
2007-09-06 05:38:00,115.44,115.44,115.41,115.415,415799999.0
2007-09-06 05:39:00,115.41,115.41,115.33,115.35,385700004.0
2007-09-06 05:40:00,115.35,115.39,115.35,115.38,437700000.0
2007-09-06 05:41:00,115.38,115.39,115.38,115.39,388199999.0
2007-09-06 05:42:00,115.39,115.39,115.36,115.37,512599998.0
2007-09-06 05:43:00,115.35,115.37,115.35,115.37,265700001.0
2007-09-06 05:44:00,115.37,115.38,115.37,115.37,255499999.0
2007-09-06 05:45:00,115.38,115.38,115.35,115.355,267199997.0
2007-09-06 05:46:00,115.355,115.38,115.35,115.38,455900002.0
2007-09-06 05:47:00,115.38,115.41,115.38,115.39,1488499996.0
2007-09-06 05:48:00,115.39,115.39,115.35,115.37,310900000.0
2007-09-06 05:49:00,115.36,115.37,115.34,115.34,1516700019.0
2007-09-06 05:50:00,115.34,115.34,115.33,115.34,558100003.0
2007-09-06 05:51:00,115.34,115.34,115.32,115.34,68100000.0
2007-09-06 05:52:00,115.34,115.35,115.34,115.35,458399997.0
2007-09-06 05:53:00,115.35,115.35,115.34,115.35,774100010.0
2007-09-06 05:54:00,115.35,115.35,115.34,115.35,333000003.0
2007-09-06 05:55:00,115.35,115.37,115.35,115.37,12100000.0
2007-09-06 05:56:00,115.37,115.37,115.35,115.35,359299992.0
2007-09-06 05:57:00,115.35,115.35,115.34,115.34,449500009.0
2007-09-06 05:58:00,115.335,115.37,115.335,115.35,1256900014.0
2007-09-06 05:59:00,115.37,115.37,115.345,115.35,117600001.0
2007-09-06 06:00:00,115.35,115.38,115.35,115.35,463100004.0
2007-09-06 06:01:00,115.35,115.35,115.34,115.35,99299999.0
2007-09-06 06:02:00,115.35,115.37,115.35,115.37,281700007.0
2007-09-06 06:03:00,115.37,115.37,115.37,115.37,28800000.0
2007-09-06 06:04:00,115.37,115.37,115.34,115.35,1038800000.0
2007-09-06 06:05:00,115.35,115.35,115.34,115.34,635400007.0
2007-09-06 06:06:00,115.34,115.34,115.32,115.325,800000006.0
2007-09-06 06:07:00,115.325,115.34,115.32,115.33,167000001.0
2007-09-06 06:08:00,115.33,115.35,115.33,115.34,1098900016.0
2007-09-06 06:09:00,115.34,115.37,115.34,115.36,374600003.0
2007-09-06 06:10:00,115.36,115.4,115.35,115.37,1815300009.0
2007-09-06 06:11:00,115.38,115.39,115.35,115.35,1815300009.0
2007-09-06 06:12:00,115.345,115.37,115.345,115.36,1466999985.0
2007-09-06 06:13:00,115.36,115.37,115.35,115.35,205800000.0
2007-09-06 06:14:00,115.35,115.36,115.35,115.36,103200000.0
2007-09-06 06:15:00,115.36,115.36,115.35,115.36,646899997.0
2007-09-06 06:16:00,115.36,115.4,115.36,115.39,1926200005.0
2007-09-06 06:17:00,115.39,115.41,115.39,115.4,1170000001.0
2007-09-06 06:18:00,115.4,115.41,115.39,115.4,921600005.0
2007-09-06 06:19:00,115.4,115.4,115.38,115.39,1659500026.0
2007-09-06 06:20:00,115.38,115.38,115.37,115.37,941300000.0
2007-09-06 06:21:00,115.37,115.39,115.37,115.39,732600000.0
2007-09-06 06:22:00,115.39,115.42,115.38,115.4,1794200035.0
2007-09-06 06:23:00,115.4,115.44,115.4,115.42,1166100004.0
2007-09-06 06:24:00,115.43,115.44,115.41,115.41,1166100004.0
2007-09-06 06:25:00,115.4,115.46,115.4,115.46,1166100004.0
2007-09-06 06:26:00,115.48,115.5,115.465,115.47,1166100004.0
2007-09-06 06:27:00,115.47,115.52,115.47,115.51,2001699997.0
2007-09-06 06:28:00,115.52,115.54,115.47,115.47,2001699997.0
2007-09-06 06:29:00,115.46,115.47,115.43,115.44,1618399993.0
2007-09-06 06:30:00,115.45,115.47,115.44,115.44,1618399993.0
2007-09-06 06:31:00,115.44,115.47,115.44,115.46,1626200007.0
2007-09-06 06:32:00,115.45,115.47,115.45,115.46,682199997.0
2007-09-06 06:33:00,115.46,115.46,115.44,115.44,750400007.0
2007-09-06 06:34:00,115.45,115.45,115.42,115.44,1107099991.0
2007-09-06 06:35:00,115.44,115.44,115.42,115.42,756700002.0
2007-09-06 06:36:00,115.42,115.42,115.39,115.41,1472400007.0
2007-09-06 06:37:00,115.41,115.44,115.41,115.43,1941499995.0
2007-09-06 06:38:00,115.44,115.44,115.41,115.44,1941499995.0
2007-09-06 06:39:00,115.44,115.45,115.44,115.45,610700000.0
2007-09-06 06:40:00,115.45,115.45,115.44,115.44,1474399994.0
2007-09-06 06:41:00,115.44,115.45,115.43,115.43,1963800008.0
2007-09-06 06:42:00,115.43,115.45,115.43,115.44,1039299999.0
2007-09-06 06:43:00,115.44,115.45,115.425,115.44,1192199998.0
2007-09-06 06:44:00,115.44,115.45,115.44,115.45,278000007.0
2007-09-06 06:45:00,115.45,115.46,115.45,115.45,497900012.0
2007-09-06 06:46:00,115.46,115.46,115.45,115.45,497900012.0
2007-09-06 06:47:00,115.45,115.46,115.44,115.45,1208000009.0
2007-09-06 06:48:00,115.45,115.45,115.4,115.41,1229800008.0
2007-09-06 06:49:00,115.4,115.41,115.38,115.4,974799997.0
2007-09-06 06:50:00,115.41,115.41,115.39,115.39,974799997.0
2007-09-06 06:51:00,115.39,115.4,115.37,115.37,826299993.0
2007-09-06 06:52:00,115.37,115.39,115.37,115.37,1255699990.0
2007-09-06 06:53:00,115.37,115.4,115.37,115.4,1149800013.0
2007-09-06 06:54:00,115.4,115.4,115.37,115.37,1592200004.0
2007-09-06 06:55:00,115.38,115.38,115.35,115.37,1592200004.0
2007-09-06 06:56:00,115.38,115.39,115.37,115.37,1592200004.0
2007-09-06 06:57:00,115.38,115.38,115.375,115.375,1178999978.0
2007-09-06 06:58:00,115.375,115.39,115.37,115.38,1708600009.0
2007-09-06 06:59:00,115.38,115.41,115.37,115.39,1127100003.0
2007-09-06 07:00:00,115.4,115.4,115.39,115.39,1127100003.0
2007-09-06 07:01:00,115.39,115.42,115.38,115.41,1683499988.0
2007-09-06 07:02:00,115.4,115.42,115.39,115.41,1683499988.0
2007-09-06 07:03:00,115.41,115.42,115.41,115.41,466899998.0
2007-09-06 07:04:00,115.41,115.42,115.41,115.41,1486599999.0
2007-09-06 07:05:00,115.41,115.43,115.4,115.4,1618600006.0
2007-09-06 07:06:00,115.4,115.4,115.385,115.385,850099996.0
2007-09-06 07:07:00,115.37,115.38,115.36,115.37,1464000001.0
2007-09-06 07:08:00,115.36,115.37,115.35,115.37,1464000001.0
2007-09-06 07:09:00,115.38,115.4,115.37,115.39,1464000001.0
2007-09-06 07:10:00,115.39,115.39,115.365,115.37,855999995.0
2007-09-06 07:11:00,115.37,115.37,115.29,115.3,756500003.0
2007-09-06 07:12:00,115.31,115.32,115.3,115.32,756500003.0
2007-09-06 07:13:00,115.33,115.33,115.32,115.32,756500003.0
2007-09-06 07:14:00,115.34,115.34,115.32,115.33,756500003.0
2007-09-06 07:15:00,115.32,115.35,115.32,115.34,1259099991.0
2007-09-06 07:16:00,115.34,115.35,115.34,115.34,1310400021.0
2007-09-06 07:17:00,115.36,115.38,115.36,115.38,1310400021.0
2007-09-06 07:18:00,115.38,115.38,115.33,115.33,1886199976.0
2007-09-06 07:19:00,115.33,115.33,115.29,115.31,1753600000.0
2007-09-06 07:20:00,115.3,115.33,115.29,115.315,2019800018.0
2007-09-06 07:21:00,115.315,115.34,115.31,115.33,1597400006.0
2007-09-06 07:22:00,115.33,115.34,115.33,115.33,309300000.0
2007-09-06 07:23:00,115.33,115.34,115.32,115.33,642099997.0
2007-09-06 07:24:00,115.32,115.34,115.32,115.32,460400001.0
2007-09-06 07:25:00,115.32,115.34,115.31,115.34,242500003.0
2007-09-06 07:26:00,115.34,115.35,115.335,115.35,1201800000.0
2007-09-06 07:27:00,115.35,115.35,115.33,115.33,712800009.0
2007-09-06 07:28:00,115.34,115.34,115.31,115.31,708800002.0
2007-09-06 07:29:00,115.29,115.29,115.23,115.24,1489200012.0
2007-09-06 07:30:00,115.25,115.29,115.25,115.27,1489200012.0
2007-09-06 07:31:00,115.29,115.3,115.29,115.29,1489200012.0
2007-09-06 07:32:00,115.29,115.29,115.265,115.28,1839600006.0
2007-09-06 07:33:00,115.28,115.28,115.25,115.25,1667000008.0
2007-09-06 07:34:00,115.25,115.27,115.25,115.25,1735400022.0
2007-09-06 07:35:00,115.23,115.24,115.22,115.23,1864100018.0
2007-09-06 07:36:00,115.235,115.26,115.235,115.25,1864100018.0
2007-09-06 07:37:00,115.25,115.28,115.24,115.27,926799991.0
2007-09-06 07:38:00,115.28,115.28,115.27,115.27,926799991.0
2007-09-06 07:39:00,115.25,115.26,115.2,115.22,1980100007.0
2007-09-06 07:40:00,115.23,115.23,115.21,115.21,1980100007.0
2007-09-06 07:41:00,115.22,115.26,115.21,115.25,1980100007.0
2007-09-06 07:42:00,115.25,115.28,115.24,115.27,1617499999.0
2007-09-06 07:43:00,115.26,115.26,115.25,115.25,1617499999.0
2007-09-06 07:44:00,115.255,115.28,115.255,115.27,1617499999.0
2007-09-06 07:45:00,115.27,115.28,115.25,115.28,1639200004.0
2007-09-06 07:46:00,115.27,115.28,115.27,115.27,1639200004.0
2007-09-06 07:47:00,115.28,115.3,115.27,115.3,1639200004.0
2007-09-06 07:48:00,115.32,115.34,115.3,115.33,1639200004.0
2007-09-06 07:49:00,115.32,115.35,115.32,115.33,1639200004.0
2007-09-06 07:50:00,115.32,115.33,115.32,115.32,1639200004.0
2007-09-06 07:51:00,115.33,115.33,115.3,115.33,1639200004.0
2007-09-06 07:52:00,115.34,115.35,115.33,115.34,1639200004.0
2007-09-06 07:53:00,115.36,115.37,115.35,115.36,1639200004.0
2007-09-06 07:54:00,115.37,115.4,115.37,115.4,1639200004.0
2007-09-06 07:55:00,115.405,115.41,115.4,115.4,1639200004.0
2007-09-06 07:56:00,115.39,115.4,115.38,115.39,965500001.0
2007-09-06 07:57:00,115.4,115.4,115.38,115.4,965500001.0
2007-09-06 07:58:00,115.39,115.4,115.36,115.39,965500001.0
2007-09-06 07:59:00,115.38,115.4,115.28,115.29,965500001.0
2007-09-06 08:00:00,115.3,115.34,115.3,115.34,965500001.0
2007-09-06 08:01:00,115.35,115.35,115.33,115.35,965500001.0
2007-09-06 08:02:00,115.34,115.36,115.34,115.35,965500001.0
2007-09-06 08:03:00,115.36,115.39,115.36,115.36,965500001.0
2007-09-06 08:04:00,115.38,115.39,115.36,115.39,965500001.0
2007-09-06 08:05:00,115.39,115.4,115.37,115.38,1624050003.0
2007-09-06 08:06:00,115.39,115.4,115.37,115.37,1624050003.0
2007-09-06 08:07:00,115.37,115.4,115.37,115.39,1624050003.0
2007-09-06 08:08:00,115.39,115.4,115.375,115.375,2037899997.0
2007-09-06 08:09:00,115.37,115.37,115.33,115.33,1753300012.0
2007-09-06 08:10:00,115.34,115.4,115.33,115.375,1753300012.0
2007-09-06 08:11:00,115.38,115.39,115.37,115.39,712400004.0
2007-09-06 08:12:00,115.39,115.4,115.36,115.36,712400004.0
2007-09-06 08:13:00,115.36,115.37,115.34,115.36,1554100003.0
2007-09-06 08:14:00,115.36,115.4,115.36,115.4,667899993.0
2007-09-06 08:15:00,115.4,115.4,115.38,115.385,633100006.0
2007-09-06 08:16:00,115.385,115.385,115.37,115.38,628200002.0
2007-09-06 08:17:00,115.38,115.38,115.365,115.37,617099987.0
2007-09-06 08:18:00,115.37,115.38,115.36,115.38,1462700002.0
2007-09-06 08:19:00,115.38,115.4,115.35,115.36,1462900013.0
2007-09-06 08:20:00,115.34,115.35,115.32,115.35,1996800013.0
2007-09-06 08:21:00,115.36,115.37,115.35,115.37,1996800013.0
2007-09-06 08:22:00,115.35,115.37,115.35,115.36,2006800036.0
2007-09-06 08:23:00,115.37,115.38,115.36,115.37,2006800036.0
2007-09-06 08:24:00,115.37,115.37,115.36,115.36,1931000031.0
2007-09-06 08:25:00,115.36,115.38,115.36,115.37,910600013.0
2007-09-06 08:26:00,115.37,115.39,115.37,115.38,2027299998.0
2007-09-06 08:27:00,115.39,115.45,115.39,115.42,2027299998.0
2007-09-06 08:28:00,115.41,115.42,115.39,115.4,2027299998.0
2007-09-06 08:29:00,115.39,115.42,115.37,115.38,2027299998.0
2007-09-06 08:30:00,115.37,115.38,115.34,115.35,2027299998.0
2007-09-06 08:31:00,115.34,115.37,115.34,115.36,2027299998.0
2007-09-06 08:32:00,115.365,115.38,115.36,115.38,2027299998.0
2007-09-06 08:33:00,115.38,115.39,115.38,115.39,1939899997.0
2007-09-06 08:34:00,115.38,115.41,115.37,115.38,1939899997.0
2007-09-06 08:35:00,115.37,115.38,115.37,115.38,1939899997.0
2007-09-06 08:36:00,115.39,115.39,115.37,115.37,1939899997.0
2007-09-06 08:37:00,115.37,115.37,115.36,115.36,731999992.0
2007-09-06 08:38:00,115.34,115.34,115.31,115.32,1873299998.0
2007-09-06 08:39:00,115.3,115.34,115.29,115.32,1873299998.0
2007-09-06 08:40:00,115.325,115.36,115.325,115.34,1873299998.0
2007-09-06 08:41:00,115.34,115.38,115.34,115.36,1953499990.0
2007-09-06 08:42:00,115.34,115.34,115.33,115.33,1843699998.0
2007-09-06 08:43:00,115.34,115.345,115.325,115.325,1843699998.0
2007-09-06 08:44:00,115.325,115.325,115.3,115.31,908599998.0
2007-09-06 08:45:00,115.31,115.32,115.305,115.31,68400000.0
2007-09-06 08:46:00,115.31,115.32,115.3,115.3,361099997.0
2007-09-06 08:47:00,115.29,115.3,115.27,115.28,1970599982.0
2007-09-06 08:48:00,115.27,115.29,115.26,115.28,1970599982.0
2007-09-06 08:49:00,115.27,115.32,115.27,115.31,1970599982.0
2007-09-06 08:50:00,115.32,115.32,115.3,115.3,1970599982.0
2007-09-06 08:51:00,115.31,115.31,115.29,115.3,1970599982.0
2007-09-06 08:52:00,115.29,115.3,115.29,115.29,1970599982.0
2007-09-06 08:53:00,115.31,115.32,115.3,115.32,1970599982.0
2007-09-06 08:54:00,115.32,115.32,115.295,115.3,2097800016.0
2007-09-06 08:55:00,115.3,115.33,115.3,115.33,2070600015.0
2007-09-06 08:56:00,115.31,115.33,115.3,115.33,2065400005.0
2007-09-06 08:57:00,115.335,115.35,115.325,115.33,2065400005.0
2007-09-06 08:58:00,115.33,115.34,115.325,115.34,476000005.0
2007-09-06 08:59:00,115.32,115.33,115.32,115.33,1334700004.0
2007-09-06 09:00:00,115.34,115.375,115.34,115.375,1334700004.0
2007-09-06 09:01:00,115.375,115.38,115.355,115.375,1012699999.0
2007-09-06 09:02:00,115.37,115.37,115.36,115.36,1006699996.0
2007-09-06 09:03:00,115.35,115.36,115.33,115.35,1006699996.0
2007-09-06 09:04:00,115.36,115.36,115.33,115.33,1006699996.0
2007-09-06 09:05:00,115.345,115.35,115.33,115.34,1006699996.0
2007-09-06 09:06:00,115.33,115.37,115.33,115.36,2046599994.0
2007-09-06 09:07:00,115.35,115.36,115.35,115.35,2046599994.0
2007-09-06 09:08:00,115.36,115.36,115.32,115.34,2046599994.0
2007-09-06 09:09:00,115.33,115.35,115.33,115.35,2046599994.0
2007-09-06 09:10:00,115.36,115.36,115.35,115.35,2046599994.0
2007-09-06 09:11:00,115.35,115.36,115.34,115.34,2065499990.0
2007-09-06 09:12:00,115.33,115.35,115.33,115.34,2045399972.0
2007-09-06 09:13:00,115.35,115.35,115.34,115.34,2045399972.0
2007-09-06 09:14:00,115.34,115.36,115.34,115.35,1017499991.0
2007-09-06 09:15:00,115.35,115.35,115.32,115.33,1074599994.0
2007-09-06 09:16:00,115.34,115.37,115.33,115.36,1074599994.0
2007-09-06 09:17:00,115.35,115.4,115.35,115.37,1074599994.0
2007-09-06 09:18:00,115.36,115.36,115.35,115.36,1074599994.0
2007-09-06 09:19:00,115.37,115.37,115.345,115.35,1074599994.0
2007-09-06 09:20:00,115.35,115.36,115.35,115.36,1101399999.0
2007-09-06 09:21:00,115.36,115.37,115.35,115.36,2021200027.0
2007-09-06 09:22:00,115.35,115.36,115.35,115.35,2129400010.0
2007-09-06 09:23:00,115.36,115.38,115.35,115.37,2129400010.0
2007-09-06 09:24:00,115.37,115.37,115.36,115.36,1032799994.0
2007-09-06 09:25:00,115.36,115.37,115.35,115.36,1167799988.0
2007-09-06 09:26:00,115.36,115.36,115.35,115.35,84699999.0
2007-09-06 09:27:00,115.35,115.36,115.34,115.35,1460899998.0
2007-09-06 09:28:00,115.35,115.37,115.35,115.36,1645799993.0
2007-09-06 09:29:00,115.36,115.37,115.355,115.36,1431659997.0
2007-09-06 09:30:00,115.36,115.37,115.36,115.37,72800000.0
2007-09-06 09:31:00,115.37,115.44,115.36,115.44,1800400006.0
2007-09-06 09:32:00,115.43,115.44,115.38,115.43,1800400006.0
2007-09-06 09:33:00,115.455,115.47,115.445,115.47,1800400006.0
2007-09-06 09:34:00,115.47,115.47,115.45,115.46,1253200005.0
2007-09-06 09:35:00,115.47,115.48,115.45,115.46,1253200005.0
2007-09-06 09:36:00,115.45,115.46,115.42,115.43,1253200005.0
2007-09-06 09:37:00,115.42,115.45,115.41,115.44,1253200005.0
2007-09-06 09:38:00,115.45,115.455,115.44,115.445,1253200005.0
2007-09-06 09:39:00,115.45,115.45,115.41,115.43,186400002.0
2007-09-06 09:40:00,115.445,115.455,115.445,115.45,186400002.0
2007-09-06 09:41:00,115.45,115.46,115.44,115.45,1391599990.0
2007-09-06 09:42:00,115.445,115.47,115.445,115.47,1891700002.0
2007-09-06 09:43:00,115.47,115.47,115.455,115.47,1311199989.0
2007-09-06 09:44:00,115.47,115.47,115.45,115.45,1818799994.0
2007-09-06 09:45:00,115.44,115.46,115.43,115.44,1818799994.0
2007-09-06 09:46:00,115.45,115.46,115.45,115.46,1818799994.0
2007-09-06 09:47:00,115.455,115.46,115.45,115.45,328700000.0
2007-09-06 09:48:00,115.45,115.45,115.4,115.41,391799997.0
2007-09-06 09:49:00,115.42,115.42,115.42,115.42,391799997.0
2007-09-06 09:50:00,115.42,115.43,115.4,115.415,756800000.0
2007-09-06 09:51:00,115.415,115.43,115.4,115.43,1212199993.0
2007-09-06 09:52:00,115.43,115.44,115.42,115.42,1318300004.0
2007-09-06 09:53:00,115.41,115.42,115.39,115.41,1538699987.0
2007-09-06 09:54:00,115.41,115.43,115.41,115.43,1538699987.0
2007-09-06 09:55:00,115.42,115.42,115.36,115.38,1052700001.0
2007-09-06 09:56:00,115.39,115.4,115.37,115.39,1052700001.0
2007-09-06 09:57:00,115.38,115.38,115.37,115.37,1943800023.0
2007-09-06 09:58:00,115.38,115.38,115.37,115.37,1943800023.0
2007-09-06 09:59:00,115.36,115.37,115.35,115.36,1943800023.0
2007-09-06 10:00:00,115.365,115.38,115.35,115.37,1943800023.0
2007-09-06 10:01:00,115.37,115.39,115.37,115.38,1963500015.0
2007-09-06 10:02:00,115.38,115.38,115.36,115.375,941799997.0
2007-09-06 10:03:00,115.36,115.37,115.36,115.36,326500001.0
2007-09-06 10:04:00,115.35,115.36,115.35,115.35,326500001.0
2007-09-06 10:05:00,115.36,115.36,115.35,115.35,326500001.0
2007-09-06 10:06:00,115.36,115.37,115.35,115.37,326500001.0
2007-09-06 10:07:00,115.38,115.38,115.38,115.38,326500001.0
2007-09-06 10:08:00,115.38,115.39,115.375,115.39,1996099999.0
2007-09-06 10:09:00,115.39,115.39,115.36,115.36,1803099993.0
2007-09-06 10:10:00,115.37,115.38,115.33,115.35,1803099993.0
2007-09-06 10:11:00,115.36,115.36,115.34,115.36,1803099993.0
2007-09-06 10:12:00,115.35,115.39,115.35,115.37,1803099993.0
2007-09-06 10:13:00,115.38,115.4,115.375,115.4,1803099993.0
2007-09-06 10:14:00,115.38,115.42,115.38,115.42,1907100006.0
2007-09-06 10:15:00,115.43,115.43,115.41,115.42,1907100006.0
2007-09-06 10:16:00,115.41,115.44,115.41,115.44,1473099978.0
2007-09-06 10:17:00,115.445,115.45,115.415,115.42,1473099978.0
2007-09-06 10:18:00,115.42,115.43,115.41,115.415,1946899992.0
2007-09-06 10:19:00,115.415,115.43,115.41,115.43,1402799981.0
2007-09-06 10:20:00,115.425,115.43,115.39,115.39,1751699991.0
2007-09-06 10:21:00,115.39,115.39,115.37,115.37,1898600026.0
2007-09-06 10:22:00,115.36,115.37,115.36,115.36,1973800028.0
2007-09-06 10:23:00,115.37,115.37,115.36,115.36,1973800028.0
2007-09-06 10:24:00,115.35,115.37,115.35,115.36,1973800028.0
2007-09-06 10:25:00,115.37,115.37,115.36,115.37,1973800028.0
2007-09-06 10:26:00,115.36,115.37,115.36,115.37,1973800028.0
2007-09-06 10:27:00,115.37,115.39,115.37,115.38,1973800028.0
2007-09-06 10:28:00,115.36,115.37,115.32,115.33,748800005.0
2007-09-06 10:29:00,115.36,115.36,115.345,115.355,748800005.0
2007-09-06 10:30:00,115.355,115.36,115.345,115.35,1095500019.0
2007-09-06 10:31:00,115.35,115.36,115.34,115.36,1635900022.0
2007-09-06 10:32:00,115.36,115.38,115.355,115.38,1643900006.0
2007-09-06 10:33:00,115.37,115.38,115.37,115.37,1426799988.0
2007-09-06 10:34:00,115.37,115.39,115.37,115.38,1051400000.0
2007-09-06 10:35:00,115.36,115.37,115.36,115.37,1396299985.0
2007-09-06 10:36:00,115.38,115.39,115.38,115.38,1396299985.0
2007-09-06 10:37:00,115.38,115.39,115.38,115.39,1454499992.0
2007-09-06 10:38:00,115.38,115.4,115.38,115.39,1248400029.0
2007-09-06 10:39:00,115.41,115.42,115.41,115.41,1248400029.0
2007-09-06 10:40:00,115.38,115.39,115.38,115.39,1476000020.0
2007-09-06 10:41:00,115.4,115.4,115.35,115.35,1476000020.0
2007-09-06 10:42:00,115.34,115.38,115.34,115.37,1476000020.0
2007-09-06 10:43:00,115.38,115.38,115.36,115.37,1476000020.0
2007-09-06 10:44:00,115.37,115.39,115.37,115.39,1476000020.0
2007-09-06 10:45:00,115.38,115.38,115.37,115.38,855900003.0
2007-09-06 10:46:00,115.39,115.39,115.37,115.39,855900003.0
2007-09-06 10:47:00,115.38,115.39,115.37,115.38,855900003.0
2007-09-06 10:48:00,115.39,115.39,115.37,115.39,855900003.0
2007-09-06 10:49:00,115.39,115.39,115.38,115.38,855900003.0
2007-09-06 10:50:00,115.38,115.39,115.37,115.37,761299991.0
2007-09-06 10:51:00,115.37,115.37,115.36,115.36,446800001.0
2007-09-06 10:52:00,115.35,115.37,115.35,115.36,446800001.0
2007-09-06 10:53:00,115.37,115.39,115.36,115.39,446800001.0
2007-09-06 10:54:00,115.38,115.39,115.37,115.38,446800001.0
2007-09-06 10:55:00,115.39,115.41,115.39,115.4,446800001.0
2007-09-06 10:56:00,115.41,115.43,115.4,115.42,446800001.0
2007-09-06 10:57:00,115.41,115.42,115.4,115.4,446800001.0
2007-09-06 10:58:00,115.39,115.41,115.39,115.4,446800001.0
2007-09-06 10:59:00,115.41,115.41,115.41,115.41,446800001.0
2007-09-06 11:00:00,115.41,115.43,115.41,115.41,1734299994.0
2007-09-06 11:01:00,115.41,115.42,115.4,115.41,1465800002.0
2007-09-06 11:02:00,115.42,115.43,115.42,115.43,1465800002.0
2007-09-06 11:03:00,115.43,115.44,115.42,115.44,679400001.0
2007-09-06 11:04:00,115.42,115.48,115.42,115.48,1082099989.0
2007-09-06 11:05:00,115.47,115.48,115.45,115.46,1082099989.0
2007-09-06 11:06:00,115.48,115.48,115.46,115.47,1082099989.0
2007-09-06 11:07:00,115.47,115.49,115.47,115.48,2071099986.0
2007-09-06 11:08:00,115.47,115.47,115.45,115.45,1995600023.0
2007-09-06 11:09:00,115.46,115.46,115.43,115.45,1995600023.0
2007-09-06 11:10:00,115.46,115.47,115.45,115.46,1995600023.0
2007-09-06 11:11:00,115.46,115.47,115.44,115.46,1995600023.0
2007-09-06 11:12:00,115.46,115.46,115.43,115.44,1945200007.0
2007-09-06 11:13:00,115.44,115.45,115.44,115.45,1307899996.0
2007-09-06 11:14:00,115.43,115.47,115.43,115.47,1584299990.0
2007-09-06 11:15:00,115.45,115.45,115.45,115.45,1584299990.0
2007-09-06 11:16:00,115.46,115.475,115.46,115.46,1584299990.0
2007-09-06 11:17:00,115.46,115.46,115.44,115.44,2044100015.0
2007-09-06 11:18:00,115.44,115.44,115.41,115.43,2024099992.0
2007-09-06 11:19:00,115.435,115.44,115.425,115.43,2024099992.0
2007-09-06 11:20:00,115.43,115.44,115.42,115.43,1920800007.0
2007-09-06 11:21:00,115.41,115.42,115.39,115.4,1781300002.0
2007-09-06 11:22:00,115.39,115.41,115.39,115.39,1781300002.0
2007-09-06 11:23:00,115.4,115.4,115.37,115.38,1781300002.0
2007-09-06 11:24:00,115.39,115.4,115.37,115.39,1781300002.0
2007-09-06 11:25:00,115.4,115.42,115.39,115.41,1781300002.0
2007-09-06 11:26:00,115.4,115.41,115.39,115.4,2041100003.0
2007-09-06 11:27:00,115.405,115.42,115.405,115.42,2041100003.0
2007-09-06 11:28:00,115.4,115.41,115.39,115.39,1970200017.0
2007-09-06 11:29:00,115.38,115.38,115.36,115.36,1970200017.0
2007-09-06 11:30:00,115.35,115.37,115.32,115.33,1970200017.0
2007-09-06 11:31:00,115.35,115.355,115.34,115.34,1970200017.0
2007-09-06 11:32:00,115.32,115.33,115.28,115.29,770800011.0
2007-09-06 11:33:00,115.3,115.31,115.27,115.27,770800011.0
2007-09-06 11:34:00,115.28,115.29,115.21,115.21,770800011.0
2007-09-06 11:35:00,115.23,115.26,115.23,115.26,770800011.0
2007-09-06 11:36:00,115.27,115.29,115.26,115.29,770800011.0
2007-09-06 11:37:00,115.3,115.3,115.25,115.29,770800011.0
2007-09-06 11:38:00,115.28,115.28,115.26,115.28,770800011.0
2007-09-06 11:39:00,115.27,115.29,115.27,115.29,770800011.0
2007-09-06 11:40:00,115.28,115.28,115.25,115.25,770800011.0
2007-09-06 11:41:00,115.26,115.32,115.26,115.32,770800011.0
2007-09-06 11:42:00,115.31,115.32,115.3,115.3,770800011.0
2007-09-06 11:43:00,115.32,115.32,115.29,115.3,770800011.0
2007-09-06 11:44:00,115.3,115.3,115.29,115.29,365100001.0
2007-09-06 11:45:00,115.29,115.32,115.29,115.31,1806500010.0
2007-09-06 11:46:00,115.31,115.31,115.28,115.3,2062900009.0
2007-09-06 11:47:00,115.27,115.29,115.27,115.29,1002199984.0
2007-09-06 11:48:00,115.3,115.3,115.285,115.295,1002199984.0
2007-09-06 11:49:00,115.3,115.3,115.29,115.295,254199997.0
2007-09-06 11:50:00,115.28,115.32,115.28,115.31,1974300026.0
2007-09-06 11:51:00,115.33,115.34,115.3,115.3,1974300026.0
2007-09-06 11:52:00,115.31,115.33,115.3,115.33,1974300026.0
2007-09-06 11:53:00,115.32,115.33,115.31,115.32,1974300026.0
2007-09-06 11:54:00,115.33,115.33,115.32,115.33,1974300026.0
2007-09-06 11:55:00,115.32,115.33,115.32,115.33,1974300026.0
2007-09-06 11:56:00,115.34,115.37,115.34,115.37,1974300026.0
2007-09-06 11:57:00,115.35,115.35,115.31,115.33,989799994.0
2007-09-06 11:58:00,115.34,115.35,115.335,115.35,989799994.0
2007-09-06 11:59:00,115.35,115.35,115.33,115.35,869700019.0
2007-09-06 12:00:00,115.34,115.35,115.28,115.29,869700019.0
2007-09-06 12:01:00,115.3,115.3,115.22,115.25,869700019.0
2007-09-06 12:02:00,115.24,115.25,115.23,115.25,869700019.0
2007-09-06 12:03:00,115.27,115.27,115.22,115.22,869700019.0
2007-09-06 12:04:00,115.21,115.21,115.15,115.19,869700019.0
2007-09-06 12:05:00,115.2,115.2,115.17,115.18,869700019.0
2007-09-06 12:06:00,115.19,115.2,115.18,115.19,869700019.0
2007-09-06 12:07:00,115.18,115.18,115.14,115.15,869700019.0
2007-09-06 12:08:00,115.16,115.16,115.14,115.16,869700019.0
2007-09-06 12:09:00,115.17,115.17,115.13,115.14,869700019.0
2007-09-06 12:10:00,115.13,115.15,115.07,115.07,869700019.0
2007-09-06 12:11:00,115.05,115.1,115.01,115.1,869700019.0
2007-09-06 12:12:00,115.09,115.13,115.09,115.12,869700019.0
2007-09-06 12:13:00,115.14,115.15,115.11,115.11,869700019.0
2007-09-06 12:14:00,115.11,115.11,115.08,115.1,1618100011.0
2007-09-06 12:16:00,115.13,115.16,115.13,115.16,1999300013.0
2007-09-06 12:17:00,115.17,115.17,115.06,115.11,1999300013.0
2007-09-06 12:18:00,115.1,115.13,115.09,115.13,1999300013.0
2007-09-06 12:19:00,115.12,115.13,115.11,115.12,1999300013.0
2007-09-06 12:20:00,115.14,115.17,115.12,115.16,1999300013.0
2007-09-06 12:21:00,115.15,115.17,115.14,115.15,1999300013.0
2007-09-06 12:22:00,115.14,115.16,115.14,115.14,1999300013.0
2007-09-06 12:23:00,115.15,115.15,115.14,115.15,1999300013.0
2007-09-06 12:24:00,115.13,115.17,115.13,115.17,1013699991.0
2007-09-06 12:25:00,115.18,115.21,115.14,115.14,1013699991.0
2007-09-06 12:26:00,115.15,115.16,115.13,115.15,1013699991.0
2007-09-06 12:27:00,115.14,115.16,115.14,115.15,1013699991.0
2007-09-06 12:28:00,115.14,115.16,115.14,115.15,1013699991.0
2007-09-06 12:29:00,115.14,115.14,115.09,115.09,1013699991.0
2007-09-06 12:30:00,115.08,115.12,115.07,115.09,1013699991.0
2007-09-06 12:31:00,115.08,115.08,115.07,115.08,1013699991.0
2007-09-06 12:32:00,115.07,115.08,115.05,115.07,1013699991.0
2007-09-06 12:33:00,115.06,115.13,115.06,115.13,1013699991.0
2007-09-06 12:34:00,115.12,115.13,115.09,115.09,1013699991.0
2007-09-06 12:35:00,115.11,115.125,115.1,115.125,1013699991.0
2007-09-06 12:36:00,115.13,115.15,115.12,115.14,2045699988.0
2007-09-06 12:37:00,115.15,115.15,115.09,115.09,2045699988.0
2007-09-06 12:38:00,115.1,115.12,115.09,115.11,2045699988.0
2007-09-06 12:39:00,115.12,115.13,115.08,115.12,2045699988.0
2007-09-06 12:40:00,115.125,115.13,115.1,115.12,2045699988.0
2007-09-06 12:41:00,115.12,115.15,115.12,115.15,1266699992.0
2007-09-06 12:42:00,115.15,115.16,115.15,115.16,1355100019.0
2007-09-06 12:43:00,115.16,115.16,115.14,115.16,1047100003.0
2007-09-06 12:44:00,115.14,115.14,115.13,115.14,1211899990.0
2007-09-06 12:45:00,115.15,115.15,115.135,115.15,1211899990.0
2007-09-06 12:46:00,115.14,115.14,115.1,115.1,1397399993.0
2007-09-06 12:47:00,115.09,115.11,115.09,115.1,1080800005.0
2007-09-06 12:48:00,115.11,115.13,115.1,115.12,1080800005.0
2007-09-06 12:49:00,115.13,115.13,115.11,115.12,1080800005.0
2007-09-06 12:50:00,115.14,115.15,115.13,115.13,1080800005.0
2007-09-06 12:51:00,115.14,115.14,115.12,115.13,1294900016.0
2007-09-06 12:52:00,115.15,115.15,115.13,115.135,1294900016.0
2007-09-06 12:53:00,115.13,115.13,115.1,115.11,1695200003.0
2007-09-06 12:54:00,115.12,115.13,115.1,115.115,1695200003.0
2007-09-06 12:55:00,115.12,115.12,115.11,115.12,509500003.0
2007-09-06 12:56:00,115.12,115.13,115.12,115.12,1022799980.0
2007-09-06 12:57:00,115.12,115.12,115.11,115.12,1395600000.0
2007-09-06 12:58:00,115.12,115.125,115.07,115.075,709399998.0
2007-09-06 12:59:00,115.05,115.08,115.05,115.07,1985699991.0
2007-09-06 13:00:00,115.08,115.1,115.05,115.09,1985699991.0
2007-09-06 13:01:00,115.08,115.09,115.07,115.08,1985699991.0
2007-09-06 13:02:00,115.09,115.1,115.08,115.08,1985699991.0
2007-09-06 13:03:00,115.09,115.12,115.075,115.1,1985699991.0
2007-09-06 13:04:00,115.1,115.11,115.095,115.1,1097600010.0
2007-09-06 13:05:00,115.11,115.13,115.095,115.11,1686200031.0
2007-09-06 13:06:00,115.115,115.15,115.11,115.13,1799500007.0
2007-09-06 13:07:00,115.13,115.16,115.12,115.16,494599997.0
2007-09-06 13:08:00,115.16,115.16,115.1,115.1,2020299989.0
2007-09-06 13:09:00,115.11,115.11,115.08,115.09,2020299989.0
2007-09-06 13:10:00,115.1,115.12,115.1,115.12,2020299989.0
2007-09-06 13:11:00,115.12,115.14,115.1,115.12,2034099993.0
2007-09-06 13:12:00,115.1,115.11,115.05,115.05,1015299989.0
2007-09-06 13:13:00,115.04,115.07,115.04,115.06,1015299989.0
2007-09-06 13:14:00,115.07,115.07,115.02,115.03,1015299989.0
2007-09-06 13:15:00,115.02,115.05,115.02,115.04,1015299989.0
2007-09-06 13:16:00,115.04,115.04,115.02,115.03,1015299989.0
2007-09-06 13:17:00,115.03,115.03,114.97,114.97,1610900032.0
2007-09-06 13:18:00,114.99,115.01,114.97,115.01,1610900032.0
2007-09-06 13:19:00,115.0,115.01,115.0,115.01,1610900032.0
2007-09-06 13:20:00,115.02,115.04,115.02,115.03,1610900032.0
2007-09-06 13:21:00,115.02,115.05,115.02,115.05,1610900032.0
2007-09-06 13:22:00,115.04,115.06,115.04,115.06,1610900032.0
2007-09-06 13:23:00,115.05,115.07,115.05,115.07,1610900032.0
2007-09-06 13:24:00,115.06,115.11,115.04,115.08,1610900032.0
2007-09-06 13:25:00,115.08,115.08,115.06,115.07,1610900032.0
2007-09-06 13:26:00,115.07,115.07,115.05,115.05,807200003.0
2007-09-06 13:27:00,115.06,115.07,115.05,115.07,807200003.0
2007-09-06 13:28:00,115.08,115.08,115.05,115.07,807200003.0
2007-09-06 13:29:00,115.06,115.06,115.02,115.02,807200003.0
2007-09-06 13:30:00,115.04,115.05,115.035,115.04,807200003.0
2007-09-06 13:31:00,115.05,115.06,115.04,115.05,2021400015.0
2007-09-06 13:32:00,115.07,115.08,115.05,115.07,2021400015.0
2007-09-06 13:33:00,115.08,115.08,115.06,115.07,2021400015.0
2007-09-06 13:34:00,115.08,115.08,115.06,115.065,2021400015.0
2007-09-06 13:35:00,115.065,115.07,115.06,115.06,562899995.0
2007-09-06 13:36:00,115.07,115.08,115.05,115.07,2064500010.0
2007-09-06 13:37:00,115.07,115.07,115.05,115.07,705200003.0
2007-09-06 13:38:00,115.065,115.075,115.065,115.075,111100000.0
2007-09-06 13:39:00,115.07,115.07,115.05,115.06,1988400014.0
2007-09-06 13:40:00,115.08,115.08,115.05,115.07,1988400014.0
2007-09-06 13:41:00,115.07,115.07,115.07,115.07,301099998.0
2007-09-06 13:42:00,115.07,115.07,115.07,115.07,45300000.0
2007-09-06 13:43:00,115.06,115.1,115.06,115.09,1987699960.0
2007-09-06 13:44:00,115.1,115.11,115.08,115.1,1987699960.0
2007-09-06 13:45:00,115.09,115.12,115.03,115.05,841500010.0
2007-09-06 13:46:00,115.07,115.07,115.01,115.03,841500010.0
2007-09-06 13:47:00,115.02,115.05,115.02,115.04,841500010.0
2007-09-06 13:48:00,115.03,115.04,114.95,114.97,841500010.0
2007-09-06 13:49:00,114.96,114.98,114.95,114.97,841500010.0
2007-09-06 13:50:00,114.96,115.02,114.95,114.99,841500010.0
2007-09-06 13:51:00,114.98,115.04,114.98,115.03,841500010.0
2007-09-06 13:52:00,115.02,115.03,115.0,115.0,841500010.0
2007-09-06 13:53:00,115.01,115.02,115.0,115.0,841500010.0
2007-09-06 13:54:00,115.01,115.02,114.965,114.975,841500010.0
2007-09-06 13:55:00,114.96,114.97,114.94,114.95,1884799999.0
2007-09-06 13:56:00,114.94,114.95,114.93,114.94,1884799999.0
2007-09-06 13:57:00,114.93,114.94,114.92,114.93,1884799999.0
2007-09-06 13:58:00,114.93,114.94,114.925,114.94,1884799999.0
2007-09-06 13:59:00,114.94,114.96,114.93,114.96,1765000007.0
2007-09-06 14:00:00,114.97,115.02,114.97,115.0,1765000007.0
2007-09-06 14:01:00,115.01,115.01,114.96,114.98,1765000007.0
2007-09-06 14:02:00,114.97,114.99,114.97,114.98,1765000007.0
2007-09-06 14:03:00,114.97,114.98,114.94,114.96,1765000007.0
2007-09-06 14:04:00,114.95,114.96,114.93,114.94,1765000007.0
2007-09-06 14:05:00,114.95,114.98,114.94,114.95,1765000007.0
2007-09-06 14:06:00,114.96,115.0,114.96,114.96,1765000007.0
2007-09-06 14:07:00,114.97,115.0,114.97,115.0,1765000007.0
2007-09-06 14:08:00,115.01,115.01,114.97,114.98,1765000007.0
2007-09-06 14:09:00,114.99,114.99,114.96,114.99,1765000007.0
2007-09-06 14:10:00,115.0,115.01,114.98,115.0,1765000007.0
2007-09-06 14:11:00,115.01,115.04,115.01,115.035,1765000007.0
2007-09-06 14:12:00,115.03,115.075,115.02,115.075,1935199975.0
2007-09-06 14:13:00,115.04,115.06,115.02,115.05,935499996.0
2007-09-06 14:14:00,115.06,115.07,115.05,115.07,935499996.0
2007-09-06 14:15:00,115.06,115.12,115.05,115.11,935499996.0
2007-09-06 14:16:00,115.125,115.125,115.075,115.08,935499996.0
2007-09-06 14:17:00,115.08,115.09,115.07,115.08,1056199992.0
2007-09-06 14:18:00,115.08,115.09,115.07,115.08,1184600009.0
2007-09-06 14:19:00,115.08,115.09,115.075,115.09,1499700001.0
2007-09-06 14:20:00,115.08,115.08,115.07,115.07,2036750025.0
2007-09-06 14:21:00,115.08,115.12,115.07,115.11,2036750025.0
2007-09-06 14:22:00,115.12,115.13,115.11,115.13,2036750025.0
2007-09-06 14:23:00,115.12,115.12,115.1,115.11,1653300016.0
2007-09-06 14:24:00,115.12,115.12,115.1,115.1,1653300016.0
2007-09-06 14:25:00,115.09,115.12,115.08,115.12,1976500027.0
2007-09-06 14:26:00,115.13,115.15,115.11,115.13,1976500027.0
2007-09-06 14:27:00,115.13,115.13,115.115,115.12,1976500027.0
2007-09-06 14:28:00,115.1,115.14,115.1,115.13,1866060011.0
2007-09-06 14:29:00,115.14,115.15,115.11,115.12,1866060011.0
2007-09-06 14:30:00,115.12,115.2,115.12,115.2,587300000.0
2007-09-06 14:31:00,115.18,115.21,115.17,115.21,587300000.0
2007-09-06 14:32:00,115.2,115.22,115.18,115.22,587300000.0
2007-09-06 14:33:00,115.24,115.25,115.23,115.24,587300000.0
2007-09-06 14:34:00,115.23,115.31,115.23,115.3,587300000.0
2007-09-06 14:35:00,115.31,115.31,115.26,115.27,587300000.0
2007-09-06 14:36:00,115.28,115.3,115.27,115.27,587300000.0
2007-09-06 14:37:00,115.26,115.28,115.24,115.26,587300000.0
2007-09-06 14:38:00,115.27,115.27,115.24,115.26,587300000.0
2007-09-06 14:39:00,115.25,115.26,115.25,115.26,587300000.0
2007-09-06 14:41:00,115.27,115.28,115.25,115.25,587300000.0
2007-09-06 14:42:00,115.24,115.26,115.22,115.23,587300000.0
2007-09-06 14:43:00,115.24,115.29,115.24,115.28,587300000.0
2007-09-06 14:44:00,115.29,115.295,115.255,115.295,587300000.0
2007-09-06 14:45:00,115.29,115.3,115.28,115.29,739399992.0
2007-09-06 14:46:00,115.31,115.31,115.275,115.275,739399992.0
2007-09-06 14:47:00,115.275,115.285,115.24,115.245,1036700005.0
2007-09-06 14:48:00,115.22,115.22,115.19,115.19,1837400011.0
2007-09-06 14:49:00,115.2,115.22,115.17,115.2,1837400011.0
2007-09-06 14:50:00,115.22,115.24,115.195,115.215,1837400011.0
2007-09-06 14:51:00,115.2,115.23,115.2,115.23,1938600015.0
2007-09-06 14:53:00,115.18,115.18,115.15,115.16,1938600015.0
2007-09-06 14:54:00,115.17,115.21,115.16,115.19,1938600015.0
2007-09-06 14:55:00,115.2,115.21,115.17,115.19,1938600015.0
2007-09-06 14:56:00,115.2,115.22,115.19,115.21,1938600015.0
2007-09-06 14:57:00,115.22,115.29,115.22,115.22,1938600015.0
2007-09-06 14:58:00,115.21,115.27,115.21,115.27,1938600015.0
2007-09-06 14:59:00,115.26,115.28,115.23,115.26,1938600015.0
2007-09-06 15:00:00,115.25,115.28,115.23,115.28,1938600015.0
2007-09-06 15:01:00,115.29,115.31,115.29,115.3,1938600015.0
2007-09-06 15:02:00,115.29,115.32,115.29,115.3,1938600015.0
2007-09-06 15:03:00,115.31,115.35,115.3,115.35,1938600015.0
2007-09-06 15:04:00,115.36,115.45,115.35,115.43,1938600015.0
2007-09-06 15:05:00,115.42,115.43,115.4,115.43,1938600015.0
2007-09-06 15:06:00,115.42,115.45,115.42,115.44,1938600015.0
2007-09-06 15:07:00,115.43,115.44,115.41,115.42,1938600015.0
2007-09-06 15:08:00,115.41,115.41,115.39,115.4,1938600015.0
2007-09-06 15:09:00,115.4,115.41,115.37,115.41,1797600024.0
2007-09-06 15:10:00,115.42,115.43,115.41,115.43,1797600024.0
2007-09-06 15:11:00,115.44,115.45,115.39,115.4,1797600024.0
2007-09-06 15:12:00,115.405,115.43,115.38,115.425,1797600024.0
2007-09-06 15:13:00,115.41,115.43,115.41,115.42,1963600009.0
2007-09-06 15:14:00,115.41,115.42,115.4,115.42,1963600009.0
2007-09-06 15:15:00,115.42,115.43,115.42,115.42,1963600009.0
2007-09-06 15:16:00,115.415,115.415,115.39,115.405,1575239993.0
2007-09-06 15:17:00,115.41,115.41,115.375,115.375,1368499998.0
2007-09-06 15:18:00,115.38,115.39,115.37,115.37,2018999990.0
2007-09-06 15:19:00,115.38,115.39,115.33,115.35,2018999990.0
2007-09-06 15:20:00,115.34,115.35,115.31,115.35,2018999990.0
2007-09-06 15:21:00,115.36,115.365,115.33,115.34,2018999990.0
2007-09-06 15:22:00,115.34,115.34,115.32,115.32,2040999962.0
2007-09-06 15:23:00,115.34,115.34,115.33,115.33,2040999962.0
2007-09-06 15:24:00,115.32,115.33,115.32,115.32,2040999962.0
2007-09-06 15:25:00,115.33,115.36,115.32,115.325,2040999962.0
2007-09-06 15:26:00,115.325,115.35,115.32,115.34,1487900005.0
2007-09-06 15:27:00,115.32,115.37,115.32,115.35,2087900010.0
2007-09-06 15:28:00,115.36,115.385,115.355,115.38,2087900010.0
2007-09-06 15:29:00,115.36,115.37,115.32,115.34,1218100000.0
2007-09-06 15:30:00,115.35,115.4,115.32,115.4,1218100000.0
2007-09-06 15:31:00,115.39,115.39,115.35,115.37,1218100000.0
2007-09-06 15:32:00,115.36,115.41,115.36,115.37,1218100000.0
2007-09-06 15:33:00,115.38,115.38,115.33,115.35,1218100000.0
2007-09-06 15:34:00,115.34,115.35,115.3,115.34,1218100000.0
2007-09-06 15:35:00,115.35,115.35,115.27,115.28,1218100000.0
2007-09-06 15:36:00,115.27,115.3,115.27,115.28,1218100000.0
2007-09-06 15:37:00,115.29,115.3,115.28,115.29,1218100000.0
2007-09-06 15:38:00,115.3,115.31,115.25,115.26,1218100000.0
2007-09-06 15:39:00,115.25,115.3,115.25,115.27,1218100000.0
2007-09-06 15:40:00,115.28,115.29,115.26,115.27,1218100000.0
2007-09-06 15:41:00,115.28,115.28,115.27,115.28,1218100000.0
2007-09-06 15:42:00,115.27,115.32,115.27,115.31,1218100000.0
2007-09-06 15:43:00,115.3,115.33,115.29,115.31,1218100000.0
2007-09-06 15:44:00,115.3,115.33,115.3,115.33,1218100000.0
2007-09-06 15:45:00,115.35,115.36,115.32,115.32,1218100000.0
2007-09-06 15:46:00,115.33,115.33,115.28,115.29,1218100000.0
2007-09-06 15:47:00,115.31,115.31,115.28,115.3,1218100000.0
2007-09-06 15:48:00,115.31,115.32,115.28,115.29,1218100000.0
2007-09-06 15:49:00,115.3,115.3,115.26,115.29,1218100000.0
2007-09-06 15:50:00,115.28,115.3,115.28,115.3,1218100000.0
2007-09-06 15:51:00,115.29,115.3,115.25,115.26,1218100000.0
2007-09-06 15:52:00,115.25,115.26,115.23,115.23,1218100000.0
2007-09-06 15:53:00,115.22,115.27,115.21,115.24,1218100000.0
2007-09-06 15:54:00,115.23,115.23,115.2,115.2,1218100000.0
2007-09-06 15:55:00,115.21,115.22,115.18,115.21,1218100000.0
2007-09-06 15:56:00,115.22,115.23,115.21,115.22,1218100000.0
2007-09-06 15:57:00,115.23,115.24,115.22,115.23,1218100000.0
2007-09-06 15:58:00,115.22,115.23,115.19,115.19,1218100000.0
2007-09-06 15:59:00,115.2,115.2,115.18,115.2,1218100000.0
2007-09-06 16:00:00,115.21,115.29,115.2,115.21,1218100000.0
2007-09-06 16:01:00,115.2,115.24,115.19,115.21,1218100000.0
2007-09-06 16:02:00,115.22,115.27,115.22,115.25,1218100000.0
2007-09-06 16:03:00,115.26,115.27,115.23,115.235,1218100000.0
2007-09-06 16:04:00,115.23,115.23,115.2,115.2,2022800003.0
2007-09-06 16:05:00,115.16,115.2,115.15,115.2,2022800003.0
2007-09-06 16:06:00,115.19,115.19,115.16,115.16,2022800003.0
2007-09-06 16:07:00,115.17,115.17,115.09,115.11,2022800003.0
2007-09-06 16:08:00,115.12,115.19,115.11,115.17,2022800003.0
2007-09-06 16:09:00,115.18,115.18,115.13,115.14,2022800003.0
2007-09-06 16:10:00,115.13,115.17,115.13,115.16,2022800003.0
2007-09-06 16:11:00,115.17,115.2,115.17,115.19,2022800003.0
2007-09-06 16:12:00,115.2,115.23,115.19,115.19,2022800003.0
2007-09-06 16:13:00,115.18,115.2,115.14,115.15,2022800003.0
2007-09-06 16:14:00,115.14,115.18,115.12,115.15,2022800003.0
2007-09-06 16:15:00,115.16,115.17,115.1,115.12,2022800003.0
2007-09-06 16:16:00,115.13,115.15,115.11,115.12,2022800003.0
2007-09-06 16:17:00,115.11,115.16,115.09,115.11,2022800003.0
2007-09-06 16:18:00,115.12,115.12,115.11,115.12,2022800003.0
2007-09-06 16:19:00,115.13,115.15,115.1,115.13,2022800003.0
2007-09-06 16:20:00,115.14,115.15,115.12,115.15,2022800003.0
2007-09-06 16:21:00,115.14,115.15,115.1,115.11,2022800003.0
2007-09-06 16:22:00,115.1,115.1,115.05,115.05,2022800003.0
2007-09-06 16:23:00,115.04,115.08,115.04,115.08,2022800003.0
2007-09-06 16:24:00,115.1,115.14,115.09,115.13,2022800003.0
2007-09-06 16:25:00,115.14,115.19,115.13,115.16,2022800003.0
2007-09-06 16:26:00,115.18,115.19,115.16,115.18,2022800003.0
2007-09-06 16:27:00,115.19,115.22,115.165,115.22,2022800003.0
2007-09-06 16:28:00,115.2,115.24,115.18,115.22,1870400011.0
2007-09-06 16:29:00,115.22,115.22,115.195,115.21,1870400011.0
2007-09-06 16:30:00,115.19,115.23,115.18,115.21,2066699987.0
2007-09-06 16:31:00,115.22,115.22,115.19,115.21,2066699987.0
2007-09-06 16:32:00,115.2,115.27,115.2,115.25,2066699987.0
2007-09-06 16:33:00,115.26,115.28,115.24,115.25,2066699987.0
2007-09-06 16:34:00,115.26,115.29,115.25,115.29,2066699987.0
2007-09-06 16:35:00,115.28,115.29,115.27,115.28,2066699987.0
2007-09-06 16:36:00,115.29,115.29,115.25,115.26,2066699987.0
2007-09-06 16:37:00,115.27,115.27,115.24,115.25,2066699987.0
2007-09-06 16:38:00,115.26,115.27,115.25,115.26,2066699987.0
2007-09-06 16:39:00,115.27,115.33,115.26,115.3,2066699987.0
2007-09-06 16:40:00,115.31,115.33,115.3,115.32,2066699987.0
2007-09-06 16:41:00,115.33,115.33,115.3,115.33,2066699987.0
2007-09-06 16:42:00,115.325,115.33,115.29,115.295,2066699987.0
2007-09-06 16:43:00,115.3,115.3,115.27,115.27,2079799992.0
2007-09-06 16:44:00,115.285,115.3,115.26,115.275,2079799992.0
2007-09-06 16:45:00,115.26,115.27,115.25,115.27,1283100002.0
2007-09-06 16:46:00,115.26,115.3,115.26,115.29,1283100002.0
2007-09-06 16:47:00,115.3,115.31,115.25,115.25,1283100002.0
2007-09-06 16:48:00,115.27,115.28,115.25,115.26,1283100002.0
2007-09-06 16:49:00,115.25,115.28,115.25,115.27,1283100002.0
2007-09-06 16:50:00,115.26,115.28,115.24,115.27,1283100002.0
2007-09-06 16:51:00,115.28,115.3,115.28,115.28,1283100002.0
2007-09-06 16:52:00,115.29,115.34,115.28,115.32,1283100002.0
2007-09-06 16:53:00,115.33,115.33,115.29,115.3,1283100002.0
2007-09-06 16:54:00,115.29,115.32,115.29,115.3,1283100002.0
2007-09-06 16:55:00,115.29,115.33,115.29,115.33,1283100002.0
2007-09-06 16:56:00,115.34,115.36,115.3,115.3,1283100002.0
2007-09-06 16:57:00,115.31,115.32,115.3,115.3,1283100002.0
2007-09-06 16:58:00,115.29,115.29,115.25,115.25,1283100002.0
2007-09-06 16:59:00,115.26,115.27,115.2,115.23,1283100002.0
2007-09-06 17:00:00,115.22,115.23,115.17,115.17,1283100002.0
2007-09-06 17:01:00,115.18,115.21,115.16,115.21,1283100002.0
2007-09-06 17:02:00,115.2,115.21,115.17,115.19,1283100002.0
2007-09-06 17:03:00,115.18,115.2,115.16,115.2,1283100002.0
2007-09-06 17:04:00,115.19,115.21,115.18,115.2,1283100002.0
2007-09-06 17:05:00,115.19,115.21,115.19,115.2,1283100002.0
2007-09-06 17:06:00,115.21,115.21,115.16,115.16,1283100002.0
2007-09-06 17:07:00,115.15,115.17,115.11,115.12,1283100002.0
2007-09-06 17:08:00,115.11,115.12,115.08,115.12,1283100002.0
2007-09-06 17:09:00,115.13,115.14,115.08,115.11,1283100002.0
2007-09-06 17:10:00,115.12,115.19,115.11,115.19,1283100002.0
2007-09-06 17:11:00,115.18,115.19,115.17,115.18,1283100002.0
2007-09-06 17:12:00,115.19,115.22,115.18,115.21,1283100002.0
2007-09-06 17:13:00,115.21,115.23,115.19,115.21,1283100002.0
2007-09-06 17:14:00,115.21,115.21,115.19,115.2,1059500002.0
2007-09-06 17:15:00,115.21,115.21,115.17,115.18,1059500002.0
2007-09-06 17:16:00,115.19,115.19,115.16,115.18,1059500002.0
2007-09-06 17:17:00,115.19,115.19,115.17,115.18,1059500002.0
2007-09-06 17:18:00,115.17,115.19,115.17,115.18,1059500002.0
2007-09-06 17:19:00,115.19,115.22,115.18,115.21,1059500002.0
2007-09-06 17:20:00,115.22,115.26,115.22,115.26,1059500002.0
2007-09-06 17:21:00,115.27,115.29,115.26,115.27,1059500002.0
2007-09-06 17:22:00,115.28,115.34,115.27,115.31,1059500002.0
2007-09-06 17:23:00,115.3,115.32,115.3,115.3,1059500002.0
2007-09-06 17:24:00,115.29,115.3,115.27,115.27,1059500002.0
2007-09-06 17:25:00,115.26,115.26,115.26,115.26,1059500002.0
2007-09-06 17:26:00,115.33,115.33,115.3,115.3,1059500002.0
2007-09-06 17:27:00,115.29,115.29,115.27,115.28,1059500002.0
2007-09-06 17:28:00,115.29,115.3,115.27,115.27,1059500002.0
2007-09-06 17:29:00,115.285,115.29,115.285,115.285,1059500002.0
2007-09-06 17:30:00,115.29,115.33,115.28,115.33,1656200002.0
2007-09-06 17:31:00,115.34,115.39,115.34,115.37,1656200002.0
2007-09-06 17:32:00,115.36,115.4,115.35,115.38,1656200002.0
2007-09-06 17:33:00,115.37,115.37,115.32,115.33,1656200002.0
2007-09-06 17:34:00,115.34,115.37,115.32,115.35,1656200002.0
2007-09-06 17:35:00,115.36,115.37,115.35,115.35,1656200002.0
2007-09-06 17:36:00,115.36,115.36,115.33,115.34,1656200002.0
2007-09-06 17:37:00,115.33,115.33,115.3,115.32,1656200002.0
2007-09-06 17:38:00,115.33,115.33,115.29,115.32,1656200002.0
2007-09-06 17:39:00,115.33,115.33,115.3,115.31,1656200002.0
2007-09-06 17:40:00,115.32,115.37,115.29,115.36,1656200002.0
2007-09-06 17:41:00,115.37,115.37,115.3,115.32,1656200002.0
2007-09-06 17:42:00,115.31,115.37,115.31,115.35,1656200002.0
2007-09-06 17:43:00,115.365,115.39,115.35,115.39,1656200002.0
2007-09-06 17:44:00,115.39,115.42,115.37,115.41,1777800018.0
2007-09-06 17:45:00,115.4,115.41,115.37,115.37,1777800018.0
2007-09-06 17:46:00,115.38,115.39,115.36,115.39,1777800018.0
2007-09-06 17:47:00,115.4,115.43,115.38,115.42,1777800018.0
2007-09-06 17:48:00,115.41,115.42,115.39,115.41,1777800018.0
2007-09-06 17:49:00,115.42,115.42,115.395,115.41,1777800018.0
2007-09-06 17:50:00,115.39,115.4,115.37,115.38,1746600005.0
2007-09-06 17:51:00,115.39,115.4,115.35,115.36,1746600005.0
2007-09-06 17:52:00,115.365,115.39,115.365,115.39,1746600005.0
2007-09-06 17:53:00,115.37,115.41,115.37,115.38,1881920011.0
2007-09-06 17:54:00,115.37,115.39,115.35,115.36,1881920011.0
2007-09-06 17:55:00,115.36,115.385,115.355,115.37,1233200002.0
2007-09-06 17:56:00,115.37,115.38,115.345,115.35,1530699990.0
2007-09-06 17:57:00,115.34,115.39,115.34,115.39,1757300000.0
2007-09-06 17:58:00,115.39,115.39,115.35,115.365,1607099993.0
2007-09-06 17:59:00,115.31,115.34,115.31,115.325,1770900006.0
2007-09-06 18:00:00,115.33,115.33,115.29,115.3,2135399974.0
2007-09-06 18:01:00,115.3,115.31,115.285,115.31,2135399974.0
2007-09-06 18:02:00,115.31,115.31,115.31,115.31,1038499998.0
2007-09-06 18:03:00,115.31,115.35,115.31,115.34,2056200008.0
2007-09-06 18:04:00,115.34,115.35,115.31,115.325,2031799999.0
2007-09-06 18:05:00,115.325,115.36,115.325,115.34,2092300004.0
2007-09-06 18:06:00,115.34,115.34,115.32,115.33,930199998.0
2007-09-06 18:07:00,115.33,115.34,115.31,115.31,828700003.0
2007-09-06 18:08:00,115.29,115.3,115.29,115.3,1639799996.0
2007-09-06 18:09:00,115.31,115.32,115.27,115.27,1639799996.0
2007-09-06 18:10:00,115.28,115.31,115.28,115.31,1639799996.0
2007-09-06 18:11:00,115.31,115.335,115.3,115.32,1765200016.0
2007-09-06 18:12:00,115.32,115.32,115.29,115.3,1585499996.0
2007-09-06 18:13:00,115.3,115.34,115.3,115.32,1585499996.0
2007-09-06 18:14:00,115.325,115.34,115.295,115.33,1985899984.0
2007-09-06 18:15:00,115.33,115.34,115.31,115.33,2077999989.0
2007-09-06 18:16:00,115.335,115.38,115.335,115.36,2077999989.0
2007-09-06 18:17:00,115.34,115.39,115.34,115.39,1310899991.0
2007-09-06 18:18:00,115.38,115.44,115.38,115.41,1310899991.0
2007-09-06 18:19:00,115.4,115.4,115.34,115.36,1310899991.0
2007-09-06 18:20:00,115.36,115.38,115.355,115.36,1310899991.0
2007-09-06 18:21:00,115.36,115.36,115.34,115.34,1304900011.0
2007-09-06 18:22:00,115.31,115.35,115.31,115.33,1870299997.0
2007-09-06 18:23:00,115.35,115.38,115.34,115.365,1870299997.0
2007-09-06 18:24:00,115.365,115.38,115.365,115.365,624599990.0
2007-09-06 18:25:00,115.37,115.37,115.35,115.36,975000004.0
2007-09-06 18:26:00,115.36,115.36,115.345,115.35,2023899999.0
2007-09-06 18:27:00,115.35,115.35,115.34,115.35,1943799995.0
2007-09-06 18:28:00,115.35,115.35,115.325,115.335,783199996.0
2007-09-06 18:29:00,115.335,115.35,115.335,115.345,1047000011.0
2007-09-06 18:30:00,115.35,115.36,115.345,115.355,824300004.0
2007-09-06 18:31:00,115.36,115.36,115.335,115.34,703900001.0
2007-09-06 18:32:00,115.34,115.34,115.325,115.325,1130099991.0
2007-09-06 18:33:00,115.33,115.33,115.3,115.33,690599999.0
2007-09-06 18:34:00,115.33,115.33,115.315,115.32,172399997.0
2007-09-06 18:35:00,115.325,115.345,115.32,115.34,605899997.0
2007-09-06 18:36:00,115.34,115.345,115.325,115.34,836399998.0
2007-09-06 18:37:00,115.335,115.35,115.325,115.34,1075200004.0
2007-09-06 18:38:00,115.335,115.365,115.335,115.365,1084999990.0
2007-09-06 18:39:00,115.365,115.365,115.34,115.35,1470200007.0
2007-09-06 18:40:00,115.33,115.36,115.33,115.34,2014099994.0
2007-09-06 18:41:00,115.35,115.36,115.33,115.35,2014099994.0
2007-09-06 18:42:00,115.345,115.36,115.34,115.36,2014099994.0
2007-09-06 18:43:00,115.34,115.35,115.32,115.33,1223299991.0
2007-09-06 18:44:00,115.32,115.33,115.32,115.33,1223299991.0
2007-09-06 18:45:00,115.32,115.36,115.32,115.35,1223299991.0
2007-09-06 18:46:00,115.36,115.36,115.29,115.29,1223299991.0
2007-09-06 18:47:00,115.28,115.35,115.28,115.33,1223299991.0
2007-09-06 18:48:00,115.34,115.36,115.34,115.34,1223299991.0
2007-09-06 18:49:00,115.34,115.36,115.335,115.36,1868000014.0
2007-09-06 18:50:00,115.36,115.38,115.355,115.365,493099996.0
2007-09-06 18:51:00,115.36,115.39,115.34,115.39,1327599991.0
2007-09-06 18:52:00,115.39,115.39,115.36,115.36,1797599999.0
2007-09-06 18:53:00,115.36,115.36,115.325,115.345,1956399996.0
2007-09-06 18:54:00,115.35,115.35,115.335,115.34,311399998.0
2007-09-06 18:55:00,115.34,115.38,115.34,115.37,1616599980.0
2007-09-06 18:56:00,115.37,115.38,115.365,115.37,1054099999.0
2007-09-06 18:57:00,115.365,115.37,115.365,115.37,710599983.0
2007-09-06 18:58:00,115.37,115.37,115.36,115.37,679399999.0
2007-09-06 18:59:00,115.37,115.39,115.37,115.39,1230300008.0
2007-09-06 19:00:00,115.39,115.42,115.39,115.405,1649200001.0
2007-09-06 19:01:00,115.41,115.42,115.405,115.405,550099996.0
2007-09-06 19:02:00,115.4,115.41,115.39,115.41,1046099994.0
2007-09-06 19:03:00,115.41,115.43,115.4,115.405,791699999.0
2007-09-06 19:04:00,115.405,115.43,115.39,115.41,1720800002.0
2007-09-06 19:05:00,115.415,115.42,115.415,115.42,943000006.0
2007-09-06 19:06:00,115.41,115.41,115.36,115.37,1506499998.0
2007-09-06 19:07:00,115.38,115.38,115.36,115.36,1506499998.0
2007-09-06 19:08:00,115.38,115.38,115.365,115.365,1506499998.0
2007-09-06 19:09:00,115.365,115.37,115.365,115.37,444200001.0
2007-09-06 19:10:00,115.365,115.39,115.365,115.38,2038799988.0
2007-09-06 19:11:00,115.38,115.38,115.375,115.38,1731899990.0
2007-09-06 19:12:00,115.35,115.36,115.3,115.32,1832100002.0
2007-09-06 19:13:00,115.325,115.33,115.285,115.3,1832100002.0
2007-09-06 19:14:00,115.31,115.32,115.31,115.32,186000006.0
2007-09-06 19:15:00,115.32,115.32,115.28,115.3,1075699991.0
2007-09-06 19:16:00,115.27,115.28,115.25,115.27,1403099996.0
2007-09-06 19:17:00,115.285,115.31,115.285,115.3,1403099996.0
2007-09-06 19:18:00,115.3,115.3,115.285,115.3,1285700009.0
2007-09-06 19:19:00,115.3,115.3,115.29,115.29,1574200004.0
2007-09-06 19:20:00,115.29,115.3,115.26,115.27,778600001.0
2007-09-06 19:21:00,115.27,115.27,115.25,115.25,1092749979.0
2007-09-06 19:22:00,115.25,115.29,115.25,115.285,1434650008.0
2007-09-06 19:23:00,115.28,115.29,115.26,115.26,1227900014.0
2007-09-06 19:24:00,115.27,115.3,115.27,115.285,1227900014.0
2007-09-06 19:25:00,115.285,115.285,115.27,115.285,747000000.0
2007-09-06 19:26:00,115.285,115.3,115.26,115.265,1068600005.0
2007-09-06 19:27:00,115.265,115.265,115.24,115.245,194600000.0
2007-09-06 19:28:00,115.245,115.27,115.24,115.27,1767800006.0
2007-09-06 19:29:00,115.27,115.27,115.25,115.25,1001399992.0
2007-09-06 19:30:00,115.25,115.26,115.225,115.23,1686899994.0
2007-09-06 19:31:00,115.23,115.23,115.19,115.21,1883699995.0
2007-09-06 19:32:00,115.215,115.24,115.21,115.21,1883699995.0
2007-09-06 19:33:00,115.21,115.22,115.185,115.205,737800005.0
2007-09-06 19:34:00,115.21,115.21,115.17,115.2,1050899998.0
2007-09-06 19:35:00,115.21,115.23,115.2,115.22,1050899998.0
2007-09-06 19:36:00,115.21,115.23,115.2,115.2,1050899998.0
2007-09-06 19:37:00,115.19,115.24,115.19,115.23,1050899998.0
2007-09-06 19:38:00,115.24,115.25,115.2,115.2,1050899998.0
2007-09-06 19:39:00,115.2,115.21,115.2,115.21,1050899998.0
2007-09-06 19:40:00,115.21,115.21,115.205,115.21,1219699982.0
2007-09-06 19:41:00,115.21,115.21,115.2,115.21,1915500015.0
2007-09-06 19:42:00,115.21,115.25,115.21,115.24,1680200001.0
2007-09-06 19:43:00,115.24,115.26,115.24,115.24,850599992.0
2007-09-06 19:44:00,115.24,115.26,115.24,115.25,1222300005.0
2007-09-06 19:45:00,115.25,115.29,115.25,115.265,1830300005.0
2007-09-06 19:46:00,115.27,115.29,115.26,115.28,1009400001.0
2007-09-06 19:47:00,115.29,115.29,115.27,115.275,1009400001.0
2007-09-06 19:48:00,115.275,115.29,115.265,115.265,732849996.0
2007-09-06 19:49:00,115.265,115.29,115.255,115.285,1052399998.0
2007-09-06 19:50:00,115.285,115.3,115.28,115.29,636499993.0
2007-09-06 19:51:00,115.29,115.29,115.26,115.28,707999995.0
2007-09-06 19:52:00,115.28,115.3,115.28,115.285,1995900004.0
2007-09-06 19:53:00,115.285,115.3,115.285,115.3,1134799983.0
2007-09-06 19:54:00,115.3,115.33,115.3,115.31,1041099995.0
2007-09-06 19:55:00,115.29,115.3,115.28,115.28,2054300007.0
2007-09-06 19:56:00,115.29,115.3,115.29,115.3,2054300007.0
2007-09-06 19:57:00,115.31,115.35,115.305,115.33,2054300007.0
2007-09-06 19:58:00,115.33,115.34,115.325,115.33,930900004.0
2007-09-06 19:59:00,115.325,115.34,115.325,115.33,592100000.0
2007-09-06 20:00:00,115.33,115.33,115.325,115.33,1153800003.0
2007-09-06 20:01:00,115.33,115.34,115.325,115.325,1099800002.0
2007-09-06 20:02:00,115.33,115.33,115.3,115.3,1912699988.0
2007-09-06 20:03:00,115.3,115.3,115.28,115.29,1395599992.0
2007-09-06 20:04:00,115.29,115.3,115.29,115.295,740200000.0
2007-09-06 20:05:00,115.28,115.29,115.27,115.28,758599996.0
2007-09-06 20:06:00,115.29,115.29,115.285,115.285,758599996.0
2007-09-06 20:07:00,115.29,115.32,115.29,115.3,1195800004.0
2007-09-06 20:08:00,115.31,115.32,115.3,115.3,1195800004.0
2007-09-06 20:09:00,115.3,115.33,115.3,115.33,1412499990.0
2007-09-06 20:10:00,115.33,115.365,115.33,115.36,496999997.0
2007-09-06 20:11:00,115.36,115.38,115.34,115.35,1477300001.0
2007-09-06 20:12:00,115.34,115.35,115.33,115.33,1887000019.0
2007-09-06 20:13:00,115.33,115.34,115.325,115.325,493300001.0
2007-09-06 20:14:00,115.325,115.34,115.32,115.335,773099996.0
2007-09-06 20:15:00,115.335,115.35,115.32,115.325,1356019981.0
2007-09-06 20:16:00,115.33,115.35,115.33,115.335,1084499999.0
2007-09-06 20:17:00,115.34,115.34,115.32,115.325,506900002.0
2007-09-06 20:18:00,115.325,115.325,115.32,115.32,244199999.0
2007-09-06 20:19:00,115.32,115.34,115.32,115.32,1101400004.0
2007-09-06 20:20:00,115.3,115.32,115.29,115.29,570800000.0
2007-09-06 20:21:00,115.3,115.32,115.295,115.32,570800000.0
2007-09-06 20:22:00,115.325,115.34,115.325,115.34,656600002.0
2007-09-06 20:23:00,115.34,115.36,115.335,115.36,536100004.0
2007-09-06 20:24:00,115.36,115.38,115.36,115.37,618500007.0
2007-09-06 20:25:00,115.37,115.39,115.365,115.38,1750899997.0
2007-09-06 20:26:00,115.38,115.4,115.37,115.395,1225500001.0
2007-09-06 20:27:00,115.395,115.395,115.37,115.375,1015000011.0
2007-09-06 20:28:00,115.38,115.38,115.36,115.365,495200007.0
2007-09-06 20:29:00,115.37,115.37,115.32,115.33,1908599988.0
2007-09-06 20:30:00,115.33,115.33,115.295,115.31,2092700017.0
2007-09-06 20:31:00,115.31,115.35,115.31,115.33,2098399980.0
2007-09-06 20:32:00,115.33,115.34,115.33,115.34,1053700001.0
2007-09-06 20:33:00,115.34,115.34,115.305,115.31,1213700001.0
2007-09-06 20:34:00,115.31,115.31,115.3,115.305,938299996.0
2007-09-06 20:35:00,115.31,115.32,115.3,115.32,913999997.0
2007-09-06 20:36:00,115.33,115.33,115.305,115.31,913999997.0
2007-09-06 20:37:00,115.31,115.33,115.3,115.31,1233399997.0
2007-09-06 20:38:00,115.31,115.32,115.3,115.31,979999993.0
2007-09-06 20:39:00,115.32,115.325,115.31,115.32,986099990.0
2007-09-06 20:40:00,115.32,115.33,115.31,115.32,1241300000.0
2007-09-06 20:41:00,115.31,115.325,115.3,115.31,1288900001.0
2007-09-06 20:42:00,115.31,115.34,115.31,115.33,784900000.0
2007-09-06 20:43:00,115.33,115.33,115.32,115.32,870300001.0
2007-09-06 20:44:00,115.32,115.32,115.3,115.31,1473099997.0
2007-09-06 20:45:00,115.305,115.31,115.3,115.305,1220999993.0
2007-09-06 20:46:00,115.31,115.325,115.305,115.31,1331799990.0
2007-09-06 20:47:00,115.31,115.31,115.3,115.3,1195500010.0
2007-09-06 20:48:00,115.3,115.3,115.29,115.29,388000000.0
2007-09-06 20:49:00,115.29,115.29,115.28,115.29,230400002.0
2007-09-06 20:50:00,115.29,115.3,115.29,115.29,31200000.0
2007-09-06 20:51:00,115.29,115.295,115.28,115.28,513100007.0
2007-09-06 20:52:00,115.28,115.28,115.23,115.24,1707499987.0
2007-09-06 20:53:00,115.23,115.26,115.22,115.24,1707499987.0
2007-09-06 20:54:00,115.25,115.28,115.24,115.28,1707499987.0
2007-09-06 20:55:00,115.28,115.3,115.265,115.29,1814000002.0
2007-09-06 20:56:00,115.29,115.29,115.28,115.28,653299996.0
2007-09-06 20:57:00,115.28,115.29,115.26,115.285,1826599997.0
2007-09-06 20:58:00,115.28,115.28,115.27,115.27,1195740009.0
2007-09-06 20:59:00,115.27,115.3,115.27,115.29,1554599998.0
2007-09-06 21:00:00,115.29,115.31,115.29,115.3,1248800001.0
2007-09-06 21:01:00,115.305,115.32,115.305,115.315,1248800001.0
2007-09-06 21:02:00,115.31,115.33,115.3,115.31,787499991.0
2007-09-06 21:03:00,115.32,115.33,115.31,115.325,787499991.0
2007-09-06 21:04:00,115.33,115.34,115.3,115.32,1408399989.0
2007-09-06 21:05:00,115.32,115.365,115.32,115.34,1675399996.0
2007-09-06 21:06:00,115.34,115.36,115.34,115.36,1558399985.0
2007-09-06 21:07:00,115.34,115.34,115.31,115.32,1356299988.0
2007-09-06 21:08:00,115.335,115.36,115.335,115.35,1356299988.0
2007-09-06 21:09:00,115.36,115.38,115.33,115.33,1647599994.0
2007-09-06 21:10:00,115.33,115.34,115.325,115.33,806799993.0
2007-09-06 21:11:00,115.34,115.35,115.33,115.33,675000003.0
2007-09-06 21:12:00,115.35,115.36,115.34,115.34,675000003.0
2007-09-06 21:13:00,115.34,115.34,115.33,115.34,1568800008.0
2007-09-06 21:14:00,115.34,115.37,115.34,115.35,2084599986.0
2007-09-06 21:15:00,115.35,115.355,115.35,115.35,1162399998.0
2007-09-06 21:16:00,115.35,115.35,115.325,115.34,1530600011.0
2007-09-06 21:17:00,115.34,115.34,115.325,115.335,1314899994.0
2007-09-06 21:18:00,115.34,115.34,115.31,115.33,1680099994.0
2007-09-06 21:19:00,115.33,115.34,115.32,115.33,606200002.0
2007-09-06 21:20:00,115.33,115.33,115.29,115.3,825299986.0
2007-09-06 21:21:00,115.3,115.31,115.3,115.31,825299986.0
2007-09-06 21:22:00,115.31,115.34,115.3,115.31,2010100000.0
2007-09-06 21:23:00,115.31,115.33,115.31,115.315,1042500002.0
2007-09-06 21:24:00,115.3,115.32,115.28,115.32,445500001.0
2007-09-06 21:25:00,115.33,115.33,115.32,115.325,445500001.0
2007-09-06 21:26:00,115.325,115.325,115.3,115.31,1426199994.0
2007-09-06 21:27:00,115.31,115.31,115.3,115.3,221399992.0
2007-09-06 21:28:00,115.3,115.33,115.3,115.32,1151200001.0
2007-09-06 21:29:00,115.32,115.33,115.31,115.33,469149998.0
2007-09-06 21:30:00,115.33,115.34,115.33,115.34,177799993.0
2007-09-06 21:31:00,115.34,115.35,115.34,115.34,834099987.0
2007-09-06 21:32:00,115.33,115.34,115.31,115.33,861800000.0
2007-09-06 21:33:00,115.33,115.34,115.32,115.325,399799999.0
2007-09-06 21:34:00,115.325,115.34,115.315,115.33,357300000.0
2007-09-06 21:35:00,115.34,115.345,115.33,115.33,801300002.0
2007-09-06 21:36:00,115.34,115.345,115.33,115.34,701699989.0
2007-09-06 21:37:00,115.34,115.34,115.33,115.34,408199994.0
2007-09-06 21:38:00,115.34,115.35,115.32,115.345,702099999.0
2007-09-06 21:39:00,115.345,115.345,115.34,115.34,92699999.0
2007-09-06 21:40:00,115.34,115.34,115.32,115.33,943700007.0
2007-09-06 21:41:00,115.33,115.34,115.3,115.3,2120900003.0
2007-09-06 21:42:00,115.3,115.32,115.3,115.32,817700007.0
2007-09-06 21:43:00,115.32,115.33,115.31,115.32,1173800004.0
2007-09-06 21:44:00,115.31,115.35,115.305,115.35,506499998.0
2007-09-06 21:45:00,115.34,115.34,115.34,115.34,22100000.0
2007-09-06 21:46:00,115.34,115.35,115.34,115.35,99700000.0
2007-09-06 21:47:00,115.35,115.36,115.34,115.355,1279499996.0
2007-09-06 21:48:00,115.355,115.355,115.35,115.355,378900004.0
2007-09-06 21:49:00,115.355,115.36,115.35,115.36,479600003.0
2007-09-06 21:50:00,115.36,115.36,115.33,115.33,153300003.0
2007-09-06 21:51:00,115.33,115.33,115.33,115.33,116900005.0
2007-09-06 21:52:00,115.33,115.33,115.32,115.33,416000003.0
2007-09-06 21:53:00,115.33,115.34,115.33,115.34,21100000.0
2007-09-06 21:54:00,115.34,115.36,115.34,115.35,253600000.0
2007-09-06 21:55:00,115.35,115.36,115.34,115.35,527199998.0
2007-09-06 21:56:00,115.35,115.35,115.35,115.35,60000000.0
2007-09-06 21:57:00,115.35,115.35,115.32,115.34,1005199992.0
2007-09-06 21:58:00,115.35,115.36,115.35,115.36,588700004.0
2007-09-06 21:59:00,115.35,115.365,115.35,115.36,741400001.0
2007-09-06 22:00:00,115.35,115.365,115.35,115.365,920600005.0
2007-09-06 22:01:00,115.365,115.365,115.35,115.35,463799994.0
2007-09-06 22:02:00,115.35,115.36,115.34,115.36,282600000.0
2007-09-06 22:03:00,115.36,115.36,115.36,115.36,4200000.0
2007-09-06 22:04:00,115.36,115.36,115.36,115.36,3000000.0
2007-09-06 22:05:00,115.36,115.36,115.34,115.34,135900002.0
2007-09-06 22:06:00,115.35,115.355,115.34,115.355,360299994.0
2007-09-06 22:07:00,115.355,115.355,115.33,115.34,1052399997.0
2007-09-06 22:08:00,115.34,115.36,115.34,115.35,575200006.0
2007-09-06 22:09:00,115.35,115.35,115.34,115.35,593500009.0
2007-09-06 22:10:00,115.35,115.35,115.34,115.35,400400009.0
2007-09-06 22:11:00,115.35,115.36,115.34,115.36,413899999.0
2007-09-06 22:12:00,115.36,115.37,115.36,115.36,363000001.0
2007-09-06 22:13:00,115.36,115.39,115.35,115.38,362799998.0
2007-09-06 22:14:00,115.38,115.38,115.36,115.38,219500001.0
2007-09-06 22:15:00,115.38,115.38,115.37,115.37,96500000.0
2007-09-06 22:16:00,115.375,115.38,115.37,115.38,296700000.0
2007-09-06 22:17:00,115.38,115.39,115.38,115.39,602899995.0
2007-09-06 22:18:00,115.38,115.39,115.38,115.39,493899997.0
2007-09-06 22:19:00,115.39,115.39,115.37,115.38,447000000.0
2007-09-06 22:20:00,115.38,115.38,115.35,115.36,794200000.0
2007-09-06 22:21:00,115.36,115.36,115.35,115.36,192999999.0
2007-09-06 22:22:00,115.36,115.36,115.36,115.36,52000000.0
2007-09-06 22:23:00,115.36,115.36,115.36,115.36,242599999.0
2007-09-06 22:24:00,115.36,115.37,115.36,115.37,179400001.0
2007-09-06 22:25:00,115.37,115.37,115.36,115.36,130000000.0
2007-09-06 22:26:00,115.36,115.36,115.36,115.36,230599999.0
2007-09-06 22:27:00,115.36,115.37,115.35,115.36,447399997.0
2007-09-06 22:28:00,115.36,115.375,115.355,115.36,227199998.0
2007-09-06 22:29:00,115.37,115.37,115.36,115.36,280399994.0
2007-09-06 22:30:00,115.36,115.365,115.345,115.36,895299991.0
2007-09-06 22:31:00,115.36,115.36,115.35,115.35,587799996.0
2007-09-06 22:32:00,115.35,115.36,115.34,115.34,706700003.0
2007-09-06 22:33:00,115.35,115.35,115.34,115.35,300400002.0
2007-09-06 22:34:00,115.35,115.35,115.35,115.35,140000000.0
2007-09-06 22:35:00,115.35,115.36,115.34,115.34,298999999.0
2007-09-06 22:36:00,115.35,115.35,115.335,115.35,223099998.0
2007-09-06 22:37:00,115.35,115.35,115.345,115.345,196400004.0
2007-09-06 22:38:00,115.35,115.355,115.34,115.345,211700002.0
2007-09-06 22:39:00,115.35,115.355,115.35,115.355,55000000.0
2007-09-06 22:40:00,115.35,115.355,115.345,115.345,160599999.0
2007-09-06 22:41:00,115.35,115.35,115.33,115.33,320900000.0
2007-09-06 22:42:00,115.33,115.34,115.33,115.335,168199999.0
2007-09-06 22:43:00,115.34,115.34,115.32,115.325,522399997.0
2007-09-06 22:44:00,115.33,115.33,115.32,115.32,45200001.0
2007-09-06 22:45:00,115.32,115.33,115.31,115.32,373199994.0
2007-09-06 22:46:00,115.32,115.32,115.32,115.32,105000000.0
2007-09-06 22:47:00,115.32,115.33,115.32,115.32,84599999.0
2007-09-06 22:48:00,115.32,115.34,115.32,115.34,16900000.0
2007-09-06 22:49:00,115.34,115.34,115.34,115.34,91000000.0
2007-09-06 22:50:00,115.34,115.34,115.33,115.33,298199997.0
2007-09-06 22:51:00,115.33,115.335,115.33,115.335,192600000.0
2007-09-06 22:52:00,115.33,115.335,115.33,115.335,41599999.0
2007-09-06 22:53:00,115.32,115.32,115.32,115.32,169099999.0
2007-09-06 22:54:00,115.335,115.35,115.33,115.35,169099999.0
2007-09-06 22:55:00,115.35,115.35,115.34,115.35,322899996.0
2007-09-06 22:56:00,115.35,115.36,115.35,115.36,298899999.0
2007-09-06 22:57:00,115.36,115.38,115.36,115.37,182799997.0
2007-09-06 22:58:00,115.37,115.395,115.37,115.39,127999999.0
2007-09-06 22:59:00,115.39,115.4,115.37,115.37,484299996.0
2007-09-06 23:00:00,115.37,115.37,115.37,115.37,8000000.0
2007-09-06 23:01:00,115.35,115.35,115.335,115.335,18000000.0
2007-09-06 23:03:00,115.36,115.36,115.36,115.36,4000000.0
2007-09-06 23:04:00,115.36,115.36,115.36,115.36,8000000.0
2007-09-06 23:05:00,115.37,115.37,115.36,115.37,63800000.0
2007-09-06 23:06:00,115.37,115.37,115.37,115.37,87200000.0
2007-09-06 23:07:00,115.37,115.37,115.37,115.37,29800000.0
2007-09-06 23:08:00,115.36,115.37,115.36,115.37,76600000.0
2007-09-06 23:09:00,115.37,115.38,115.37,115.37,10800000.0
2007-09-06 23:10:00,115.38,115.39,115.37,115.38,239599999.0
2007-09-06 23:11:00,115.38,115.38,115.38,115.38,4800000.0
2007-09-06 23:13:00,115.39,115.39,115.355,115.355,68400000.0
2007-09-06 23:14:00,115.36,115.36,115.36,115.36,19300000.0
2007-09-06 23:15:00,115.36,115.36,115.35,115.35,18000000.0
2007-09-06 23:16:00,115.36,115.36,115.35,115.36,82200000.0
2007-09-06 23:17:00,115.36,115.37,115.35,115.37,92800000.0
2007-09-06 23:18:00,115.365,115.365,115.35,115.36,123600000.0
2007-09-06 23:19:00,115.36,115.36,115.35,115.35,28600000.0
2007-09-06 23:20:00,115.35,115.35,115.32,115.34,161600000.0
2007-09-06 23:21:00,115.34,115.36,115.34,115.36,222800000.0
2007-09-06 23:22:00,115.36,115.36,115.355,115.355,35200000.0
2007-09-06 23:23:00,115.35,115.36,115.35,115.355,197300004.0
2007-09-06 23:24:00,115.36,115.37,115.36,115.37,28000000.0
2007-09-06 23:25:00,115.37,115.37,115.37,115.37,8800000.0
2007-09-06 23:26:00,115.37,115.38,115.37,115.38,21800000.0
2007-09-06 23:27:00,115.38,115.38,115.36,115.37,117399998.0
2007-09-06 23:28:00,115.38,115.38,115.37,115.37,235199997.0
2007-09-06 23:29:00,115.37,115.37,115.36,115.36,224599998.0
2007-09-06 23:30:00,115.36,115.39,115.36,115.37,299800000.0
2007-09-06 23:31:00,115.37,115.38,115.355,115.38,158200000.0
2007-09-06 23:32:00,115.365,115.38,115.32,115.345,483399998.0
2007-09-06 23:33:00,115.35,115.355,115.35,115.35,106400000.0
2007-09-06 23:34:00,115.32,115.39,115.32,115.37,215500001.0
2007-09-06 23:35:00,115.37,115.37,115.36,115.37,20800000.0
2007-09-06 23:36:00,115.37,115.37,115.35,115.36,186000000.0
2007-09-06 23:38:00,115.36,115.36,115.35,115.36,405299997.0
2007-09-06 23:39:00,115.36,115.36,115.36,115.36,14900000.0
2007-09-06 23:40:00,115.36,115.36,115.36,115.36,242400000.0
2007-09-06 23:41:00,115.36,115.37,115.36,115.37,88500000.0
2007-09-06 23:42:00,115.37,115.4,115.36,115.37,355300001.0
2007-09-06 23:43:00,115.37,115.39,115.37,115.39,318900000.0
2007-09-06 23:44:00,115.39,115.41,115.39,115.4,234400005.0
2007-09-06 23:45:00,115.4,115.41,115.39,115.4,438400001.0
2007-09-06 23:46:00,115.4,115.41,115.4,115.41,63700001.0
2007-09-06 23:47:00,115.4,115.41,115.4,115.41,177600000.0
2007-09-06 23:48:00,115.4,115.42,115.4,115.41,203800004.0
2007-09-06 23:49:00,115.41,115.42,115.4,115.41,189500004.0
2007-09-06 23:50:00,115.41,115.43,115.41,115.43,438799998.0
2007-09-06 23:51:00,115.43,115.44,115.43,115.43,345400004.0
2007-09-06 23:52:00,115.43,115.43,115.41,115.41,227000002.0
2007-09-06 23:53:00,115.42,115.42,115.405,115.41,276499999.0
2007-09-06 23:54:00,115.41,115.43,115.41,115.43,322600005.0
2007-09-06 23:55:00,115.42,115.42,115.42,115.42,42000000.0
2007-09-06 23:56:00,115.41,115.41,115.4,115.4,337599999.0
2007-09-06 23:57:00,115.4,115.43,115.4,115.43,402799997.0
2007-09-06 23:59:00,115.43,115.43,115.43,115.43,21000000.0
2007-09-07 00:00:00,115.43,115.43,115.41,115.43,324499999.0
2007-09-07 00:01:00,115.43,115.44,115.405,115.41,621000004.0
2007-09-07 00:04:00,115.42,115.43,115.42,115.43,38400001.0
2007-09-07 00:05:00,115.41,115.42,115.4,115.4,423100000.0
2007-09-07 00:06:00,115.4,115.43,115.4,115.42,203100000.0
2007-09-07 00:07:00,115.42,115.44,115.41,115.43,179000004.0
2007-09-07 00:08:00,115.43,115.43,115.42,115.43,109699997.0
2007-09-07 00:09:00,115.42,115.44,115.42,115.44,426800002.0
2007-09-07 00:11:00,115.44,115.45,115.39,115.43,1060000007.0
2007-09-07 00:12:00,115.43,115.43,115.42,115.42,361900005.0
2007-09-07 00:13:00,115.42,115.42,115.41,115.42,262099998.0
2007-09-07 00:14:00,115.42,115.42,115.41,115.41,129800000.0
2007-09-07 00:15:00,115.41,115.41,115.41,115.41,76300000.0
2007-09-07 00:16:00,115.41,115.42,115.41,115.415,210700004.0
2007-09-07 00:17:00,115.41,115.42,115.41,115.42,121100002.0
2007-09-07 00:18:00,115.41,115.42,115.41,115.42,32100001.0
2007-09-07 00:20:00,115.42,115.42,115.42,115.42,11900000.0
2007-09-07 00:21:00,115.42,115.42,115.42,115.42,11900000.0
2007-09-07 00:22:00,115.42,115.42,115.42,115.42,100200000.0
2007-09-07 00:23:00,115.42,115.42,115.42,115.42,49800000.0
2007-09-07 00:24:00,115.42,115.42,115.39,115.41,226399995.0
2007-09-07 00:25:00,115.41,115.42,115.41,115.42,126000000.0
2007-09-07 00:26:00,115.41,115.41,115.39,115.39,178799996.0
2007-09-07 00:27:00,115.39,115.4,115.39,115.4,232000001.0
2007-09-07 00:28:00,115.4,115.41,115.39,115.39,404500002.0
2007-09-07 00:29:00,115.38,115.39,115.38,115.39,71199999.0
2007-09-07 00:31:00,115.38,115.38,115.38,115.38,255900002.0
2007-09-07 00:32:00,115.38,115.38,115.37,115.38,219700000.0
2007-09-07 00:33:00,115.38,115.39,115.38,115.38,387900004.0
2007-09-07 00:34:00,115.39,115.4,115.38,115.38,161799998.0
2007-09-07 00:35:00,115.38,115.39,115.36,115.36,742899999.0
2007-09-07 00:36:00,115.36,115.36,115.35,115.36,8300000.0
2007-09-07 00:37:00,115.36,115.36,115.36,115.36,4800000.0
2007-09-07 00:38:00,115.35,115.35,115.33,115.35,454799995.0
2007-09-07 00:39:00,115.35,115.36,115.34,115.36,527400014.0
2007-09-07 00:40:00,115.35,115.38,115.35,115.38,609208990.0
2007-09-07 00:41:00,115.38,115.38,115.34,115.34,645002998.0
2007-09-07 00:42:00,115.34,115.36,115.34,115.35,633200006.0
2007-09-07 00:43:00,115.35,115.35,115.35,115.35,90000000.0
2007-09-07 00:44:00,115.35,115.36,115.35,115.36,610099988.0
2007-09-07 00:45:00,115.36,115.39,115.33,115.33,753499993.0
2007-09-07 00:46:00,115.35,115.37,115.35,115.37,753499993.0
2007-09-07 00:47:00,115.38,115.39,115.36,115.375,1767199995.0
2007-09-07 00:48:00,115.37,115.38,115.34,115.38,955500000.0
2007-09-07 00:49:00,115.37,115.38,115.37,115.37,261800003.0
2007-09-07 00:50:00,115.37,115.37,115.34,115.35,602300004.0
2007-09-07 00:51:00,115.35,115.35,115.34,115.345,542699998.0
2007-09-07 00:52:00,115.35,115.35,115.34,115.345,449000002.0
2007-09-07 00:53:00,115.35,115.35,115.35,115.35,179799994.0
2007-09-07 00:54:00,115.35,115.35,115.35,115.35,136499995.0
2007-09-07 00:55:00,115.35,115.37,115.35,115.37,387400004.0
2007-09-07 00:56:00,115.37,115.38,115.36,115.38,646199996.0
2007-09-07 00:57:00,115.38,115.38,115.38,115.38,312699997.0
2007-09-07 00:58:00,115.38,115.39,115.38,115.39,76499998.0
2007-09-07 00:59:00,115.39,115.39,115.39,115.39,89500000.0
2007-09-07 01:00:00,115.4,115.42,115.38,115.42,1267300026.0
2007-09-07 01:01:00,115.42,115.42,115.39,115.41,671600007.0
2007-09-07 01:02:00,115.41,115.41,115.38,115.39,518099995.0
2007-09-07 01:03:00,115.39,115.39,115.39,115.39,205700002.0
2007-09-07 01:04:00,115.385,115.39,115.38,115.38,275500002.0
2007-09-07 01:05:00,115.39,115.39,115.39,115.39,77000000.0
2007-09-07 01:06:00,115.39,115.39,115.37,115.37,137799999.0
2007-09-07 01:07:00,115.38,115.38,115.37,115.38,71999998.0
2007-09-07 01:08:00,115.38,115.38,115.38,115.38,90800000.0
2007-09-07 01:09:00,115.38,115.38,115.37,115.37,24600000.0
2007-09-07 01:10:00,115.38,115.38,115.37,115.37,44200000.0
2007-09-07 01:11:00,115.37,115.37,115.36,115.37,490600006.0
2007-09-07 01:12:00,115.37,115.41,115.37,115.38,1435400016.0
2007-09-07 01:13:00,115.38,115.385,115.37,115.37,903500001.0
2007-09-07 01:14:00,115.37,115.4,115.36,115.39,1351000002.0
2007-09-07 01:15:00,115.39,115.43,115.39,115.43,1537100013.0
2007-09-07 01:16:00,115.42,115.64,115.42,115.53,1979599993.0
2007-09-07 01:17:00,115.54,115.58,115.47,115.47,1979599993.0
2007-09-07 01:18:00,115.485,115.53,115.46,115.51,1979599993.0
2007-09-07 01:19:00,115.52,115.52,115.5,115.5,704500006.0
2007-09-07 01:20:00,115.5,115.51,115.48,115.49,1277300000.0
2007-09-07 01:21:00,115.49,115.49,115.44,115.47,912500000.0
2007-09-07 01:22:00,115.47,115.47,115.43,115.44,824699989.0
2007-09-07 01:23:00,115.44,115.45,115.43,115.44,984200006.0
2007-09-07 01:24:00,115.45,115.48,115.44,115.48,677999997.0
2007-09-07 01:25:00,115.48,115.48,115.48,115.48,87800000.0
2007-09-07 01:26:00,115.48,115.48,115.48,115.48,263300000.0
2007-09-07 01:27:00,115.48,115.48,115.47,115.47,229800004.0
2007-09-07 01:28:00,115.46,115.47,115.44,115.45,550200002.0
2007-09-07 01:29:00,115.45,115.45,115.42,115.45,1417999992.0
2007-09-07 01:30:00,115.45,115.46,115.45,115.45,82800000.0
2007-09-07 01:31:00,115.45,115.46,115.43,115.44,1574400043.0
2007-09-07 01:32:00,115.44,115.45,115.42,115.44,1214199992.0
2007-09-07 01:33:00,115.44,115.44,115.42,115.43,585700012.0
2007-09-07 01:34:00,115.43,115.46,115.43,115.46,408400007.0
2007-09-07 01:35:00,115.46,115.46,115.42,115.43,1456500018.0
2007-09-07 01:36:00,115.43,115.45,115.42,115.44,943500009.0
2007-09-07 01:37:00,115.45,115.45,115.43,115.44,561600011.0
2007-09-07 01:38:00,115.45,115.45,115.45,115.45,66100003.0
2007-09-07 01:39:00,115.45,115.45,115.45,115.45,120900007.0
2007-09-07 01:40:00,115.45,115.49,115.45,115.47,1408100011.0
2007-09-07 01:41:00,115.47,115.47,115.44,115.44,481300002.0
2007-09-07 01:42:00,115.45,115.45,115.45,115.45,149400000.0
2007-09-07 01:43:00,115.45,115.45,115.44,115.445,1032300001.0
2007-09-07 01:44:00,115.45,115.46,115.425,115.43,506300004.0
2007-09-07 01:45:00,115.42,115.44,115.41,115.44,1375899999.0
2007-09-07 01:46:00,115.43,115.43,115.42,115.43,997300018.0
2007-09-07 01:47:00,115.43,115.47,115.42,115.46,1145300005.0
2007-09-07 01:48:00,115.46,115.47,115.44,115.45,873200001.0
2007-09-07 01:49:00,115.45,115.45,115.44,115.45,958299994.0
2007-09-07 01:50:00,115.45,115.46,115.44,115.44,746700001.0
2007-09-07 01:51:00,115.44,115.45,115.44,115.44,504399997.0
2007-09-07 01:52:00,115.44,115.44,115.42,115.42,363799998.0
2007-09-07 01:53:00,115.42,115.42,115.38,115.38,706500006.0
2007-09-07 01:54:00,115.38,115.38,115.35,115.37,981900020.0
2007-09-07 01:55:00,115.37,115.4,115.36,115.4,1976899990.0
2007-09-07 01:56:00,115.4,115.44,115.4,115.43,1133000002.0
2007-09-07 01:57:00,115.43,115.46,115.43,115.46,935600003.0
2007-09-07 01:58:00,115.46,115.46,115.45,115.46,525800002.0
2007-09-07 01:59:00,115.46,115.46,115.45,115.46,302000004.0
2007-09-07 02:00:00,115.46,115.47,115.44,115.45,1268099994.0
2007-09-07 02:01:00,115.44,115.46,115.42,115.42,616199999.0
2007-09-07 02:02:00,115.415,115.42,115.38,115.39,763000006.0
2007-09-07 02:03:00,115.39,115.4,115.39,115.4,535000005.0
2007-09-07 02:04:00,115.4,115.4,115.4,115.4,420299996.0
2007-09-07 02:05:00,115.4,115.4,115.39,115.39,34499998.0
2007-09-07 02:06:00,115.4,115.4,115.32,115.32,1279299980.0
2007-09-07 02:07:00,115.32,115.37,115.32,115.36,966400003.0
2007-09-07 02:08:00,115.36,115.36,115.34,115.34,753299985.0
2007-09-07 02:09:00,115.34,115.36,115.34,115.36,550700001.0
2007-09-07 02:10:00,115.35,115.37,115.35,115.36,2102999990.0
2007-09-07 02:11:00,115.36,115.37,115.35,115.35,748099991.0
2007-09-07 02:12:00,115.36,115.36,115.325,115.33,1645599995.0
2007-09-07 02:13:00,115.33,115.33,115.29,115.3,2096999990.0
2007-09-07 02:14:00,115.3,115.31,115.29,115.31,625399993.0
2007-09-07 02:15:00,115.31,115.33,115.3,115.33,1270999997.0
2007-09-07 02:16:00,115.31,115.33,115.3,115.32,1679600000.0
2007-09-07 02:17:00,115.34,115.34,115.31,115.32,1679600000.0
2007-09-07 02:18:00,115.32,115.33,115.31,115.33,386499999.0
2007-09-07 02:19:00,115.33,115.34,115.32,115.34,313800003.0
2007-09-07 02:20:00,115.34,115.35,115.33,115.35,588999994.0
2007-09-07 02:21:00,115.35,115.36,115.34,115.35,1322599995.0
2007-09-07 02:22:00,115.35,115.35,115.33,115.33,667399994.0
2007-09-07 02:23:00,115.33,115.35,115.315,115.34,1314900007.0
2007-09-07 02:24:00,115.34,115.34,115.33,115.34,1537999983.0
2007-09-07 02:25:00,115.34,115.34,115.33,115.34,202399997.0
2007-09-07 02:26:00,115.34,115.35,115.33,115.33,1150000004.0
2007-09-07 02:27:00,115.33,115.33,115.315,115.32,1567900007.0
2007-09-07 02:28:00,115.33,115.33,115.315,115.32,893000009.0
2007-09-07 02:29:00,115.31,115.31,115.28,115.29,971200003.0
2007-09-07 02:30:00,115.315,115.315,115.275,115.28,971200003.0
2007-09-07 02:31:00,115.285,115.295,115.28,115.29,567700002.0
2007-09-07 02:32:00,115.285,115.3,115.28,115.3,435100005.0
2007-09-07 02:33:00,115.3,115.315,115.29,115.305,532399993.0
2007-09-07 02:34:00,115.3,115.31,115.295,115.295,1121599997.0
2007-09-07 02:35:00,115.295,115.305,115.28,115.28,1255099996.0
2007-09-07 02:36:00,115.28,115.29,115.28,115.29,1891999986.0
2007-09-07 02:37:00,115.29,115.31,115.29,115.3,979700003.0
2007-09-07 02:38:00,115.3,115.3,115.285,115.285,1134299991.0
2007-09-07 02:39:00,115.29,115.29,115.265,115.27,720799999.0
2007-09-07 02:40:00,115.25,115.25,115.22,115.23,1727900024.0
2007-09-07 02:41:00,115.24,115.26,115.24,115.25,1727900024.0
2007-09-07 02:42:00,115.26,115.27,115.25,115.26,1218300008.0
2007-09-07 02:43:00,115.27,115.27,115.26,115.27,691199999.0
2007-09-07 02:44:00,115.27,115.28,115.27,115.28,691199999.0
2007-09-07 02:45:00,115.28,115.285,115.27,115.285,1096999981.0
2007-09-07 02:46:00,115.29,115.3,115.29,115.3,1431600004.0
2007-09-07 02:47:00,115.3,115.33,115.3,115.33,1510699991.0
2007-09-07 02:48:00,115.32,115.34,115.31,115.33,1385700003.0
2007-09-07 02:49:00,115.35,115.35,115.335,115.34,1385700003.0
2007-09-07 02:50:00,115.34,115.36,115.34,115.35,1268799980.0
2007-09-07 02:51:00,115.37,115.37,115.35,115.37,1268799980.0
2007-09-07 02:52:00,115.37,115.37,115.35,115.36,1119000004.0
2007-09-07 02:53:00,115.36,115.37,115.35,115.36,720900004.0
2007-09-07 02:54:00,115.35,115.37,115.35,115.37,618099997.0
2007-09-07 02:55:00,115.37,115.38,115.36,115.36,1557000009.0
2007-09-07 02:56:00,115.37,115.37,115.36,115.37,1071700011.0
2007-09-07 02:57:00,115.37,115.39,115.35,115.38,1869000006.0
2007-09-07 02:58:00,115.38,115.41,115.38,115.39,1487499985.0
2007-09-07 02:59:00,115.38,115.4,115.37,115.38,1256100005.0
2007-09-07 03:00:00,115.38,115.39,115.37,115.38,1205900011.0
2007-09-07 03:01:00,115.38,115.4,115.38,115.4,759799998.0
2007-09-07 03:02:00,115.39,115.4,115.37,115.39,1707700002.0
2007-09-07 03:03:00,115.375,115.4,115.37,115.4,1373500014.0
2007-09-07 03:04:00,115.4,115.4,115.39,115.39,1154700009.0
2007-09-07 03:05:00,115.39,115.42,115.39,115.4,1772400009.0
2007-09-07 03:06:00,115.4,115.41,115.4,115.41,421900002.0
2007-09-07 03:07:00,115.4,115.4,115.39,115.39,803900004.0
2007-09-07 03:08:00,115.4,115.4,115.39,115.4,280299999.0
2007-09-07 03:09:00,115.4,115.4,115.36,115.385,904700000.0
2007-09-07 03:10:00,115.37,115.37,115.36,115.37,1157200007.0
2007-09-07 03:11:00,115.38,115.39,115.375,115.38,1157200007.0
2007-09-07 03:12:00,115.38,115.38,115.38,115.38,332699997.0
2007-09-07 03:13:00,115.38,115.39,115.38,115.38,475799998.0
2007-09-07 03:14:00,115.38,115.38,115.38,115.38,10700000.0
2007-09-07 03:15:00,115.38,115.38,115.38,115.38,32700000.0
2007-09-07 03:16:00,115.38,115.38,115.37,115.38,170900001.0
2007-09-07 03:17:00,115.38,115.38,115.37,115.37,697700002.0
2007-09-07 03:18:00,115.37,115.38,115.37,115.37,895500001.0
2007-09-07 03:19:00,115.37,115.38,115.37,115.37,282500000.0
2007-09-07 03:20:00,115.37,115.37,115.35,115.35,1315799998.0
2007-09-07 03:21:00,115.35,115.35,115.33,115.33,1321599980.0
2007-09-07 03:22:00,115.32,115.32,115.28,115.31,675099997.0
2007-09-07 03:23:00,115.33,115.33,115.32,115.33,675099997.0
2007-09-07 03:24:00,115.33,115.33,115.315,115.32,278300003.0
2007-09-07 03:25:00,115.31,115.31,115.29,115.3,106700000.0
2007-09-07 03:26:00,115.31,115.32,115.3,115.32,106700000.0
2007-09-07 03:27:00,115.31,115.31,115.29,115.29,106700000.0
2007-09-07 03:28:00,115.3,115.3,115.28,115.29,106700000.0
2007-09-07 03:29:00,115.28,115.3,115.27,115.27,106700000.0
2007-09-07 03:30:00,115.28,115.29,115.27,115.28,106700000.0
2007-09-07 03:31:00,115.31,115.31,115.31,115.31,106700000.0
2007-09-07 03:32:00,115.31,115.33,115.31,115.32,295300000.0
2007-09-07 03:33:00,115.33,115.36,115.33,115.36,295300000.0
2007-09-07 03:34:00,115.38,115.38,115.37,115.37,295300000.0
2007-09-07 03:35:00,115.36,115.36,115.36,115.36,324199996.0
2007-09-07 03:36:00,115.36,115.38,115.36,115.36,1750599982.0
2007-09-07 03:37:00,115.36,115.37,115.36,115.37,76999999.0
2007-09-07 03:38:00,115.37,115.38,115.36,115.36,552799996.0
2007-09-07 03:39:00,115.36,115.36,115.34,115.35,1777699990.0
2007-09-07 03:40:00,115.35,115.35,115.31,115.32,1488899984.0
2007-09-07 03:41:00,115.31,115.32,115.31,115.315,1205400014.0
2007-09-07 03:42:00,115.31,115.325,115.31,115.32,621900003.0
2007-09-07 03:43:00,115.32,115.32,115.3,115.31,486800001.0
2007-09-07 03:44:00,115.31,115.31,115.3,115.31,1060199997.0
2007-09-07 03:45:00,115.31,115.31,115.28,115.28,1254499990.0
2007-09-07 03:46:00,115.28,115.3,115.28,115.285,1071700007.0
2007-09-07 03:47:00,115.28,115.295,115.28,115.28,841500003.0
2007-09-07 03:48:00,115.28,115.28,115.25,115.26,1718100007.0
2007-09-07 03:49:00,115.26,115.27,115.25,115.265,1471300005.0
2007-09-07 03:50:00,115.27,115.28,115.26,115.28,718900005.0
2007-09-07 03:51:00,115.28,115.28,115.27,115.27,624399991.0
2007-09-07 03:52:00,115.28,115.28,115.27,115.27,683199992.0
2007-09-07 03:53:00,115.27,115.27,115.23,115.25,1718899990.0
2007-09-07 03:54:00,115.24,115.26,115.21,115.255,1725500001.0
2007-09-07 03:55:00,115.255,115.265,115.23,115.25,1449100003.0
2007-09-07 03:56:00,115.25,115.25,115.22,115.23,1027400001.0
2007-09-07 03:57:00,115.23,115.24,115.23,115.24,547899997.0
2007-09-07 03:58:00,115.24,115.25,115.23,115.25,1374100004.0
2007-09-07 03:59:00,115.25,115.25,115.22,115.225,976500012.0
2007-09-07 04:00:00,115.19,115.24,115.19,115.23,1629700008.0
2007-09-07 04:01:00,115.25,115.25,115.23,115.24,1629700008.0
2007-09-07 04:02:00,115.235,115.25,115.235,115.25,298899998.0
2007-09-07 04:03:00,115.25,115.26,115.25,115.26,322300003.0
2007-09-07 04:04:00,115.25,115.25,115.22,115.25,1254299997.0
2007-09-07 04:05:00,115.26,115.26,115.23,115.25,1254299997.0
2007-09-07 04:06:00,115.24,115.24,115.21,115.22,1547299988.0
2007-09-07 04:07:00,115.21,115.21,115.17,115.19,1547299988.0
2007-09-07 04:08:00,115.2,115.21,115.2,115.21,1547299988.0
2007-09-07 04:09:00,115.21,115.22,115.21,115.22,635000003.0
2007-09-07 04:10:00,115.22,115.24,115.22,115.24,828200009.0
2007-09-07 04:11:00,115.23,115.23,115.21,115.23,1914999999.0
2007-09-07 04:12:00,115.23,115.23,115.22,115.23,1968099993.0
2007-09-07 04:13:00,115.225,115.23,115.22,115.225,374600010.0
2007-09-07 04:14:00,115.225,115.245,115.225,115.245,622800005.0
2007-09-07 04:15:00,115.245,115.255,115.23,115.23,1818999988.0
2007-09-07 04:16:00,115.23,115.23,115.22,115.23,1013600005.0
2007-09-07 04:17:00,115.23,115.23,115.19,115.19,1524199997.0
2007-09-07 04:18:00,115.19,115.21,115.18,115.21,1490400016.0
2007-09-07 04:19:00,115.21,115.23,115.205,115.23,1069600005.0
2007-09-07 04:20:00,115.23,115.23,115.205,115.205,674099995.0
2007-09-07 04:21:00,115.205,115.21,115.2,115.21,936300001.0
2007-09-07 04:22:00,115.21,115.22,115.2,115.22,1910200025.0
2007-09-07 04:23:00,115.21,115.21,115.2,115.21,528599994.0
2007-09-07 04:24:00,115.22,115.22,115.21,115.22,528599994.0
2007-09-07 04:25:00,115.22,115.22,115.22,115.22,363600005.0
2007-09-07 04:26:00,115.22,115.22,115.2,115.21,1355000002.0
2007-09-07 04:27:00,115.21,115.21,115.2,115.21,1128500012.0
2007-09-07 04:28:00,115.18,115.19,115.16,115.18,2083399992.0
2007-09-07 04:29:00,115.205,115.22,115.19,115.21,2083399992.0
2007-09-07 04:30:00,115.21,115.22,115.2,115.2,959899987.0
2007-09-07 04:31:00,115.2,115.21,115.2,115.2,452700010.0
2007-09-07 04:32:00,115.21,115.22,115.21,115.22,193400001.0
2007-09-07 04:33:00,115.22,115.26,115.22,115.25,2046500002.0
2007-09-07 04:34:00,115.25,115.26,115.24,115.24,1148999998.0
2007-09-07 04:35:00,115.24,115.26,115.23,115.24,2008099981.0
2007-09-07 04:36:00,115.24,115.25,115.24,115.24,605600003.0
2007-09-07 04:37:00,115.24,115.24,115.21,115.22,410800001.0
2007-09-07 04:38:00,115.22,115.225,115.21,115.22,884300003.0
2007-09-07 04:39:00,115.215,115.24,115.21,115.24,1321000009.0
2007-09-07 04:40:00,115.24,115.24,115.24,115.24,17600000.0
2007-09-07 04:41:00,115.24,115.24,115.23,115.23,841599991.0
2007-09-07 04:42:00,115.23,115.25,115.23,115.25,634699993.0
2007-09-07 04:43:00,115.24,115.25,115.23,115.25,340400003.0
2007-09-07 04:44:00,115.25,115.26,115.23,115.255,1335200002.0
2007-09-07 04:45:00,115.255,115.26,115.235,115.25,457999998.0
2007-09-07 04:46:00,115.25,115.26,115.24,115.26,473000004.0
2007-09-07 04:47:00,115.26,115.26,115.25,115.25,33300000.0
2007-09-07 04:48:00,115.25,115.26,115.25,115.26,303200003.0
2007-09-07 04:49:00,115.25,115.25,115.23,115.245,891000019.0
2007-09-07 04:50:00,115.25,115.25,115.24,115.24,2121900002.0
2007-09-07 04:51:00,115.24,115.26,115.24,115.25,1337000005.0
2007-09-07 04:52:00,115.25,115.27,115.25,115.27,1454299982.0
2007-09-07 04:53:00,115.27,115.28,115.26,115.28,649500002.0
2007-09-07 04:54:00,115.27,115.27,115.24,115.24,1764700012.0
2007-09-07 04:55:00,115.25,115.25,115.23,115.25,1764700012.0
2007-09-07 04:56:00,115.25,115.25,115.25,115.25,40000000.0
2007-09-07 04:57:00,115.25,115.26,115.25,115.26,1832800012.0
2007-09-07 04:58:00,115.26,115.26,115.255,115.255,140600001.0
2007-09-07 04:59:00,115.25,115.275,115.25,115.26,2107900017.0
2007-09-07 05:00:00,115.24,115.25,115.24,115.25,857500004.0
2007-09-07 05:01:00,115.26,115.27,115.25,115.26,857500004.0
2007-09-07 05:02:00,115.27,115.28,115.27,115.28,857500004.0
2007-09-07 05:03:00,115.28,115.29,115.28,115.28,296500001.0
2007-09-07 05:04:00,115.28,115.28,115.28,115.28,1288200004.0
2007-09-07 05:05:00,115.28,115.28,115.25,115.25,1037999998.0
2007-09-07 05:06:00,115.26,115.27,115.255,115.26,1442700008.0
2007-09-07 05:07:00,115.26,115.26,115.26,115.26,529400002.0
2007-09-07 05:08:00,115.26,115.27,115.26,115.27,296500000.0
2007-09-07 05:09:00,115.27,115.27,115.26,115.26,653800011.0
2007-09-07 05:10:00,115.26,115.26,115.24,115.24,1365500022.0
2007-09-07 05:11:00,115.24,115.24,115.215,115.23,782800006.0
2007-09-07 05:12:00,115.23,115.24,115.22,115.23,2140500023.0
2007-09-07 05:13:00,115.23,115.23,115.23,115.23,468500003.0
2007-09-07 05:14:00,115.23,115.23,115.21,115.22,779700004.0
2007-09-07 05:15:00,115.22,115.23,115.215,115.23,1801300013.0
2007-09-07 05:16:00,115.22,115.24,115.21,115.23,1400600010.0
2007-09-07 05:17:00,115.26,115.27,115.25,115.255,1400600010.0
2007-09-07 05:18:00,115.255,115.255,115.25,115.25,30100000.0
2007-09-07 05:19:00,115.25,115.25,115.24,115.24,816400011.0
2007-09-07 05:20:00,115.24,115.27,115.24,115.26,1555700015.0
2007-09-07 05:21:00,115.26,115.26,115.26,115.26,733599998.0
2007-09-07 05:22:00,115.26,115.26,115.25,115.26,630099999.0
2007-09-07 05:23:00,115.27,115.27,115.23,115.24,1516200015.0
2007-09-07 05:24:00,115.24,115.25,115.23,115.23,1682899988.0
2007-09-07 05:25:00,115.235,115.24,115.23,115.24,1682899988.0
2007-09-07 05:26:00,115.24,115.24,115.23,115.23,351199996.0
2007-09-07 05:27:00,115.24,115.24,115.24,115.24,1038300004.0
2007-09-07 05:28:00,115.24,115.24,115.22,115.24,903400025.0
2007-09-07 05:29:00,115.24,115.24,115.23,115.23,594200001.0
2007-09-07 05:30:00,115.2,115.22,115.2,115.21,1676100011.0
2007-09-07 05:31:00,115.22,115.225,115.21,115.21,1676100011.0
2007-09-07 05:32:00,115.21,115.21,115.19,115.19,1167899983.0
2007-09-07 05:33:00,115.2,115.21,115.19,115.21,703000010.0
2007-09-07 05:34:00,115.21,115.22,115.2,115.22,1911599983.0
2007-09-07 05:35:00,115.21,115.22,115.21,115.21,1126999997.0
2007-09-07 05:36:00,115.22,115.22,115.2,115.2,1126999997.0
2007-09-07 05:37:00,115.17,115.2,115.17,115.19,32900000.0
2007-09-07 05:38:00,115.21,115.21,115.21,115.21,32900000.0
2007-09-07 05:39:00,115.21,115.21,115.2,115.2,198799996.0
2007-09-07 05:40:00,115.2,115.21,115.2,115.2,768200007.0
2007-09-07 05:41:00,115.21,115.21,115.21,115.21,444900004.0
2007-09-07 05:42:00,115.21,115.22,115.2,115.2,728000002.0
2007-09-07 05:43:00,115.2,115.22,115.2,115.22,904000002.0
2007-09-07 05:44:00,115.21,115.21,115.19,115.21,1033399998.0
2007-09-07 05:45:00,115.21,115.21,115.2,115.2,1253999983.0
2007-09-07 05:46:00,115.2,115.21,115.2,115.2,370999998.0
2007-09-07 05:47:00,115.2,115.21,115.2,115.2,847599984.0
2007-09-07 05:48:00,115.19,115.21,115.19,115.2,249600004.0
2007-09-07 05:49:00,115.21,115.21,115.2,115.21,437799989.0
2007-09-07 05:50:00,115.18,115.18,115.16,115.16,1175599995.0
2007-09-07 05:51:00,115.18,115.19,115.16,115.18,1175599995.0
2007-09-07 05:52:00,115.16,115.17,115.14,115.14,1773500002.0
2007-09-07 05:53:00,115.13,115.15,115.13,115.13,1773500002.0
2007-09-07 05:54:00,115.12,115.12,115.07,115.07,1773500002.0
2007-09-07 05:55:00,115.1,115.11,115.07,115.08,1773500002.0
2007-09-07 05:56:00,115.06,115.11,115.06,115.11,2117399992.0
2007-09-07 05:57:00,115.12,115.13,115.1,115.12,2117399992.0
2007-09-07 05:58:00,115.11,115.12,115.1,115.11,1117600041.0
2007-09-07 05:59:00,115.13,115.14,115.13,115.14,1117600041.0
2007-09-07 06:00:00,115.13,115.14,115.11,115.11,984199994.0
2007-09-07 06:01:00,115.1,115.12,115.1,115.1,984199994.0
2007-09-07 06:02:00,115.11,115.13,115.11,115.12,984199994.0
2007-09-07 06:03:00,115.12,115.15,115.12,115.14,2001500024.0
2007-09-07 06:04:00,115.145,115.145,115.135,115.14,500700001.0
2007-09-07 06:05:00,115.14,115.16,115.14,115.14,1449900011.0
2007-09-07 06:06:00,115.11,115.11,115.08,115.09,958000020.0
2007-09-07 06:07:00,115.11,115.12,115.11,115.12,958000020.0
2007-09-07 06:08:00,115.12,115.13,115.12,115.12,649400014.0
2007-09-07 06:09:00,115.12,115.14,115.11,115.14,1372900012.0
2007-09-07 06:10:00,115.14,115.14,115.13,115.14,522899996.0
2007-09-07 06:11:00,115.14,115.16,115.13,115.14,1975900000.0
2007-09-07 06:12:00,115.14,115.15,115.14,115.15,1129299996.0
2007-09-07 06:13:00,115.15,115.17,115.15,115.17,1282700020.0
2007-09-07 06:14:00,115.17,115.19,115.15,115.165,1309800010.0
2007-09-07 06:15:00,115.17,115.17,115.16,115.16,735599993.0
2007-09-07 06:16:00,115.15,115.16,115.15,115.15,894200007.0
2007-09-07 06:17:00,115.155,115.16,115.14,115.15,1165800002.0
2007-09-07 06:18:00,115.15,115.15,115.13,115.14,725500015.0
2007-09-07 06:19:00,115.15,115.16,115.14,115.15,233299999.0
2007-09-07 06:20:00,115.16,115.16,115.16,115.16,19200000.0
2007-09-07 06:21:00,115.13,115.14,115.13,115.13,847500000.0
2007-09-07 06:22:00,115.14,115.17,115.14,115.16,847500000.0
2007-09-07 06:23:00,115.17,115.2,115.17,115.19,847500000.0
2007-09-07 06:24:00,115.2,115.21,115.18,115.19,847500000.0
2007-09-07 06:25:00,115.19,115.19,115.17,115.18,864600011.0
2007-09-07 06:26:00,115.17,115.19,115.17,115.18,1254900007.0
2007-09-07 06:27:00,115.19,115.19,115.15,115.15,1254900007.0
2007-09-07 06:28:00,115.14,115.15,115.13,115.14,1254900007.0
2007-09-07 06:29:00,115.16,115.18,115.16,115.17,1254900007.0
2007-09-07 06:30:00,115.17,115.17,115.16,115.17,463499997.0
2007-09-07 06:31:00,115.17,115.17,115.14,115.15,1004899995.0
2007-09-07 06:32:00,115.16,115.16,115.135,115.15,1327499995.0
2007-09-07 06:33:00,115.15,115.15,115.13,115.14,1626899998.0
2007-09-07 06:34:00,115.14,115.14,115.14,115.14,79400000.0
2007-09-07 06:35:00,115.135,115.14,115.11,115.11,603000001.0
2007-09-07 06:36:00,115.11,115.11,115.095,115.11,1602500004.0
2007-09-07 06:37:00,115.09,115.1,115.08,115.09,598499993.0
2007-09-07 06:38:00,115.1,115.12,115.08,115.11,598499993.0
2007-09-07 06:39:00,115.12,115.13,115.11,115.12,598499993.0
2007-09-07 06:40:00,115.13,115.13,115.11,115.13,598499993.0
2007-09-07 06:41:00,115.13,115.13,115.115,115.115,375900003.0
2007-09-07 06:42:00,115.1,115.1,115.05,115.05,1979100008.0
2007-09-07 06:43:00,115.04,115.05,115.03,115.05,1979100008.0
2007-09-07 06:44:00,115.06,115.06,115.04,115.06,1979100008.0
2007-09-07 06:45:00,115.06,115.06,115.05,115.06,1122299997.0
2007-09-07 06:46:00,115.06,115.07,115.05,115.06,1708400017.0
2007-09-07 06:47:00,115.05,115.06,115.03,115.06,1907599994.0
2007-09-07 06:48:00,115.06,115.07,115.06,115.07,1744399984.0
2007-09-07 06:49:00,115.06,115.08,115.05,115.06,1291799993.0
2007-09-07 06:50:00,115.07,115.08,115.06,115.06,1291799993.0
2007-09-07 06:51:00,115.08,115.1,115.08,115.1,1291799993.0
2007-09-07 06:52:00,115.09,115.1,115.09,115.09,2072500020.0
2007-09-07 06:53:00,115.08,115.1,115.07,115.07,2072500020.0
2007-09-07 06:54:00,115.11,115.11,115.09,115.11,2072500020.0
2007-09-07 06:55:00,115.11,115.11,115.09,115.1,1340699982.0
2007-09-07 06:56:00,115.08,115.11,115.08,115.11,1956799971.0
2007-09-07 06:57:00,115.11,115.11,115.08,115.08,1956799971.0
2007-09-07 06:58:00,115.09,115.09,115.08,115.08,1322099990.0
2007-09-07 06:59:00,115.06,115.08,115.06,115.08,1638200000.0
2007-09-07 07:00:00,115.06,115.08,115.06,115.08,1638200000.0
2007-09-07 07:01:00,115.09,115.12,115.09,115.12,1638200000.0
2007-09-07 07:02:00,115.12,115.13,115.1,115.1,789599997.0
2007-09-07 07:03:00,115.1,115.1,115.08,115.09,351600000.0
2007-09-07 07:04:00,115.08,115.1,115.08,115.085,397400000.0
2007-09-07 07:05:00,115.09,115.11,115.08,115.1,1377100002.0
2007-09-07 07:06:00,115.1,115.11,115.1,115.11,912800001.0
2007-09-07 07:07:00,115.11,115.11,115.11,115.11,54000000.0
2007-09-07 07:08:00,115.11,115.12,115.11,115.12,424400002.0
2007-09-07 07:09:00,115.12,115.12,115.1,115.1,1896699997.0
2007-09-07 07:10:00,115.1,115.11,115.1,115.1,595300003.0
2007-09-07 07:11:00,115.09,115.1,115.09,115.1,200400000.0
2007-09-07 07:12:00,115.1,115.1,115.095,115.1,971700005.0
2007-09-07 07:13:00,115.1,115.1,115.1,115.1,74200000.0
2007-09-07 07:14:00,115.1,115.11,115.09,115.1,1243099985.0
2007-09-07 07:15:00,115.1,115.11,115.1,115.1,982200003.0
2007-09-07 07:16:00,115.1,115.1,115.1,115.1,803200006.0
2007-09-07 07:17:00,115.1,115.12,115.09,115.105,1060199998.0
2007-09-07 07:18:00,115.105,115.11,115.1,115.11,929899999.0
2007-09-07 07:19:00,115.1,115.11,115.07,115.08,2115500007.0
2007-09-07 07:20:00,115.07,115.07,115.07,115.07,2115500007.0
2007-09-07 07:21:00,115.085,115.11,115.08,115.1,2115500007.0
2007-09-07 07:22:00,115.1,115.1,115.08,115.085,1282799979.0
2007-09-07 07:23:00,115.085,115.09,115.07,115.08,1350100008.0
2007-09-07 07:24:00,115.08,115.08,115.045,115.05,1896500012.0
2007-09-07 07:25:00,115.05,115.06,115.045,115.06,1549399993.0
2007-09-07 07:26:00,115.05,115.06,115.05,115.06,1512899997.0
2007-09-07 07:27:00,115.06,115.08,115.05,115.08,1955300017.0
2007-09-07 07:29:00,115.08,115.08,115.07,115.07,757000017.0
2007-09-07 07:30:00,115.08,115.09,115.08,115.08,757000017.0
2007-09-07 07:31:00,115.08,115.1,115.07,115.085,1757300011.0
2007-09-07 07:32:00,115.085,115.1,115.08,115.09,1140799992.0
2007-09-07 07:33:00,115.08,115.1,115.08,115.1,688600004.0
2007-09-07 07:34:00,115.1,115.12,115.1,115.11,1771799999.0
2007-09-07 07:35:00,115.11,115.11,115.11,115.11,245399997.0
2007-09-07 07:36:00,115.11,115.11,115.1,115.11,954799993.0
2007-09-07 07:37:00,115.11,115.13,115.11,115.12,1858100019.0
2007-09-07 07:38:00,115.12,115.15,115.12,115.15,510400002.0
2007-09-07 07:39:00,115.145,115.17,115.135,115.17,1959300004.0
2007-09-07 07:40:00,115.15,115.17,115.14,115.17,1167600001.0
2007-09-07 07:41:00,115.18,115.2,115.18,115.19,1167600001.0
2007-09-07 07:42:00,115.17,115.21,115.17,115.21,1600300027.0
2007-09-07 07:43:00,115.22,115.22,115.19,115.19,1600300027.0
2007-09-07 07:44:00,115.19,115.19,115.17,115.18,1791500015.0
2007-09-07 07:45:00,115.18,115.18,115.18,115.18,115300003.0
2007-09-07 07:46:00,115.18,115.19,115.17,115.17,1645100001.0
2007-09-07 07:47:00,115.17,115.18,115.16,115.17,610400001.0
2007-09-07 07:48:00,115.155,115.16,115.12,115.13,1402699994.0
2007-09-07 07:49:00,115.13,115.13,115.125,115.13,16300000.0
2007-09-07 07:50:00,115.13,115.14,115.13,115.13,912399999.0
2007-09-07 07:51:00,115.13,115.14,115.13,115.14,196700007.0
2007-09-07 07:52:00,115.14,115.14,115.13,115.14,249500001.0
2007-09-07 07:53:00,115.14,115.14,115.12,115.12,1866299944.0
2007-09-07 07:54:00,115.12,115.12,115.11,115.12,1313999996.0
2007-09-07 07:55:00,115.12,115.12,115.1,115.1,1313999996.0
2007-09-07 07:56:00,115.1,115.1,115.1,115.1,847400001.0
2007-09-07 07:57:00,115.1,115.11,115.07,115.07,1740140007.0
2007-09-07 07:58:00,115.07,115.07,115.05,115.05,909500004.0
2007-09-07 07:59:00,115.07,115.09,115.07,115.09,909500004.0
2007-09-07 08:00:00,115.09,115.09,115.06,115.08,2106199980.0
2007-09-07 08:01:00,115.07,115.08,115.07,115.08,866100002.0
2007-09-07 08:02:00,115.09,115.1,115.08,115.1,866100002.0
2007-09-07 08:03:00,115.09,115.09,115.07,115.07,866100002.0
2007-09-07 08:05:00,115.04,115.06,115.04,115.06,315200000.0
2007-09-07 08:06:00,115.06,115.07,115.06,115.07,1818299985.0
2007-09-07 08:07:00,115.07,115.09,115.05,115.08,1319300004.0
2007-09-07 08:08:00,115.08,115.09,115.07,115.08,1466600000.0
2007-09-07 08:09:00,115.09,115.11,115.085,115.11,1466600000.0
2007-09-07 08:10:00,115.11,115.14,115.11,115.12,783500003.0
2007-09-07 08:11:00,115.13,115.13,115.12,115.12,783500003.0
2007-09-07 08:12:00,115.13,115.13,115.11,115.115,783500003.0
2007-09-07 08:13:00,115.12,115.12,115.11,115.11,675799999.0
2007-09-07 08:14:00,115.11,115.12,115.11,115.12,259800003.0
2007-09-07 08:15:00,115.12,115.13,115.1,115.12,1200900004.0
2007-09-07 08:16:00,115.12,115.13,115.1,115.11,625299998.0
2007-09-07 08:17:00,115.11,115.11,115.11,115.11,23600000.0
2007-09-07 08:18:00,115.11,115.12,115.11,115.11,1038399999.0
2007-09-07 08:19:00,115.11,115.11,115.11,115.11,1698299990.0
2007-09-07 08:20:00,115.11,115.13,115.11,115.13,1778500000.0
2007-09-07 08:21:00,115.13,115.13,115.11,115.12,1345999996.0
2007-09-07 08:22:00,115.12,115.12,115.12,115.12,53700000.0
2007-09-07 08:23:00,115.12,115.12,115.11,115.12,741180008.0
2007-09-07 08:24:00,115.12,115.12,115.11,115.11,93720000.0
2007-09-07 08:25:00,115.11,115.11,115.085,115.085,692200009.0
2007-09-07 08:26:00,115.085,115.1,115.085,115.1,196199998.0
2007-09-07 08:27:00,115.095,115.1,115.09,115.095,138200000.0
2007-09-07 08:28:00,115.1,115.1,115.09,115.09,594599996.0
2007-09-07 08:29:00,115.1,115.11,115.09,115.09,1511999989.0
2007-09-07 08:30:00,115.09,115.11,115.09,115.1,1245599998.0
2007-09-07 08:31:00,115.1,115.105,115.09,115.105,1399300013.0
2007-09-07 08:32:00,115.1,115.105,115.09,115.1,483699995.0
2007-09-07 08:33:00,115.1,115.11,115.07,115.095,1733299995.0
2007-09-07 08:34:00,115.095,115.11,115.085,115.11,1214799992.0
2007-09-07 08:35:00,115.11,115.12,115.1,115.1,561099999.0
2007-09-07 08:36:00,115.1,115.1,115.08,115.1,1825700011.0
2007-09-07 08:37:00,115.1,115.1,115.09,115.1,795900022.0
2007-09-07 08:38:00,115.1,115.11,115.08,115.1,1898100041.0
2007-09-07 08:39:00,115.11,115.11,115.1,115.1,1898100041.0
2007-09-07 08:40:00,115.1,115.11,115.095,115.1,411800003.0
2007-09-07 08:41:00,115.11,115.11,115.1,115.105,553900007.0
2007-09-07 08:42:00,115.11,115.11,115.1,115.1,1302699999.0
2007-09-07 08:43:00,115.1,115.12,115.1,115.11,1979400044.0
2007-09-07 08:44:00,115.11,115.11,115.11,115.11,1460600020.0
2007-09-07 08:45:00,115.11,115.11,115.095,115.1,723900002.0
2007-09-07 08:46:00,115.08,115.11,115.08,115.11,1238900013.0
2007-09-07 08:47:00,115.105,115.12,115.1,115.11,1238900013.0
2007-09-07 08:48:00,115.11,115.11,115.1,115.11,992899985.0
2007-09-07 08:49:00,115.11,115.12,115.105,115.11,1011599996.0
2007-09-07 08:50:00,115.11,115.11,115.1,115.11,1576700001.0
2007-09-07 08:51:00,115.11,115.11,115.1,115.105,731900000.0
2007-09-07 08:52:00,115.11,115.11,115.095,115.11,1227100014.0
2007-09-07 08:53:00,115.1,115.1,115.08,115.1,882900001.0
2007-09-07 08:54:00,115.1,115.11,115.09,115.105,882900001.0
2007-09-07 08:55:00,115.08,115.09,115.07,115.07,332100011.0
2007-09-07 08:56:00,115.08,115.08,115.07,115.08,332100011.0
2007-09-07 08:57:00,115.09,115.1,115.09,115.1,332100011.0
2007-09-07 08:58:00,115.1,115.11,115.08,115.09,1326799994.0
2007-09-07 08:59:00,115.09,115.09,115.08,115.08,1777400045.0
2007-09-07 09:00:00,115.09,115.1,115.085,115.1,1777400045.0
2007-09-07 09:01:00,115.1,115.1,115.085,115.1,1093400004.0
2007-09-07 09:02:00,115.09,115.12,115.09,115.11,176000000.0
2007-09-07 09:03:00,115.12,115.12,115.11,115.11,176000000.0
2007-09-07 09:04:00,115.12,115.12,115.12,115.12,176000000.0
2007-09-07 09:05:00,115.12,115.14,115.12,115.125,965699995.0
2007-09-07 09:06:00,115.12,115.14,115.12,115.13,748599995.0
2007-09-07 09:07:00,115.12,115.14,115.12,115.14,748599995.0
2007-09-07 09:08:00,115.14,115.14,115.12,115.12,748599995.0
2007-09-07 09:09:00,115.12,115.13,115.12,115.12,1650179979.0
2007-09-07 09:10:00,115.12,115.13,115.12,115.13,773599997.0
2007-09-07 09:11:00,115.13,115.13,115.115,115.12,370999994.0
2007-09-07 09:12:00,115.115,115.13,115.11,115.12,1506099994.0
2007-09-07 09:13:00,115.12,115.13,115.12,115.12,1048900000.0
2007-09-07 09:14:00,115.12,115.12,115.1,115.105,1475899991.0
2007-09-07 09:15:00,115.09,115.09,115.07,115.09,1980899989.0
2007-09-07 09:16:00,115.08,115.09,115.03,115.04,1980899989.0
2007-09-07 09:17:00,115.06,115.06,115.0,115.01,1980899989.0
2007-09-07 09:18:00,114.94,115.01,114.93,114.99,1481600027.0
2007-09-07 09:19:00,115.0,115.05,114.98,115.02,1481600027.0
2007-09-07 09:20:00,115.01,115.04,115.0,115.04,1481600027.0
2007-09-07 09:21:00,115.03,115.04,115.02,115.03,1481600027.0
2007-09-07 09:22:00,115.02,115.03,115.0,115.01,1481600027.0
2007-09-07 09:23:00,114.99,115.0,114.97,114.97,1481600027.0
2007-09-07 09:24:00,114.96,114.99,114.96,114.98,1481600027.0
2007-09-07 09:25:00,114.99,114.99,114.95,114.95,1481600027.0
2007-09-07 09:26:00,114.94,114.99,114.92,114.97,1481600027.0
2007-09-07 09:27:00,114.98,114.99,114.94,114.97,1481600027.0
2007-09-07 09:28:00,114.96,114.98,114.96,114.97,1481600027.0
2007-09-07 09:29:00,114.96,115.01,114.96,115.0,1481600027.0
2007-09-07 09:30:00,114.99,115.01,114.99,115.0,1481600027.0
2007-09-07 09:31:00,114.99,115.01,114.99,115.01,1481600027.0
2007-09-07 09:32:00,115.0,115.0,114.99,115.0,1481600027.0
2007-09-07 09:33:00,115.01,115.01,114.99,114.99,1481600027.0
2007-09-07 09:34:00,115.0,115.01,115.0,115.01,1481600027.0
2007-09-07 09:35:00,115.01,115.05,115.0,115.05,2041500001.0
2007-09-07 09:36:00,115.04,115.04,115.01,115.03,1778700003.0
2007-09-07 09:37:00,115.04,115.04,115.01,115.02,1778700003.0
2007-09-07 09:38:00,115.03,115.05,115.015,115.04,1778700003.0
2007-09-07 09:39:00,115.02,115.1,115.02,115.07,1091520014.0
2007-09-07 09:40:00,115.06,115.08,115.06,115.08,1091520014.0
2007-09-07 09:41:00,115.07,115.12,115.07,115.09,1091520014.0
2007-09-07 09:42:00,115.08,115.1,115.07,115.08,1091520014.0
2007-09-07 09:43:00,115.07,115.07,115.05,115.07,1091520014.0
2007-09-07 09:44:00,115.06,115.07,115.05,115.06,1091520014.0
2007-09-07 09:45:00,115.05,115.05,115.04,115.05,1091520014.0
2007-09-07 09:46:00,115.06,115.08,115.06,115.06,1091520014.0
2007-09-07 09:47:00,115.05,115.06,115.05,115.05,1091520014.0
2007-09-07 09:48:00,115.06,115.07,115.05,115.05,1091520014.0
2007-09-07 09:49:00,115.06,115.06,115.05,115.05,1091520014.0
2007-09-07 09:50:00,115.065,115.065,115.055,115.06,1091520014.0
2007-09-07 09:51:00,115.05,115.07,115.04,115.07,1804300024.0
2007-09-07 09:52:00,115.085,115.11,115.08,115.1,1804300024.0
2007-09-07 09:53:00,115.1,115.17,115.09,115.14,1456899998.0
2007-09-07 09:54:00,115.15,115.2,115.15,115.15,1456899998.0
2007-09-07 09:55:00,115.14,115.17,115.11,115.17,1456899998.0
2007-09-07 09:56:00,115.19,115.2,115.17,115.17,1456899998.0
2007-09-07 09:57:00,115.16,115.17,115.13,115.15,1456899998.0
2007-09-07 09:58:00,115.18,115.18,115.16,115.17,1456899998.0
2007-09-07 09:59:00,115.17,115.18,115.16,115.17,1832100053.0
2007-09-07 10:00:00,115.18,115.2,115.17,115.17,2003299998.0
2007-09-07 10:01:00,115.16,115.18,115.16,115.16,2003299998.0
2007-09-07 10:02:00,115.16,115.18,115.15,115.16,2003299998.0
2007-09-07 10:03:00,115.16,115.16,115.15,115.16,622900006.0
2007-09-07 10:04:00,115.16,115.17,115.14,115.14,793199997.0
2007-09-07 10:05:00,115.14,115.17,115.14,115.15,2054100027.0
2007-09-07 10:06:00,115.14,115.16,115.14,115.16,1498300005.0
2007-09-07 10:07:00,115.16,115.16,115.15,115.15,1512200022.0
2007-09-07 10:08:00,115.16,115.16,115.15,115.16,2144000023.0
2007-09-07 10:09:00,115.16,115.17,115.15,115.16,1283100015.0
2007-09-07 10:10:00,115.14,115.15,115.14,115.14,1261100002.0
2007-09-07 10:11:00,115.14,115.15,115.14,115.14,1261100002.0
2007-09-07 10:12:00,115.12,115.14,115.12,115.14,1399399997.0
2007-09-07 10:13:00,115.15,115.15,115.13,115.14,1399399997.0
2007-09-07 10:14:00,115.14,115.14,115.12,115.12,1143600010.0
2007-09-07 10:15:00,115.12,115.125,115.085,115.09,1692799992.0
2007-09-07 10:16:00,115.09,115.13,115.09,115.12,1433599990.0
2007-09-07 10:17:00,115.12,115.12,115.11,115.11,1675599990.0
2007-09-07 10:18:00,115.1,115.12,115.1,115.12,1790900015.0
2007-09-07 10:19:00,115.13,115.13,115.11,115.12,1790900015.0
2007-09-07 10:20:00,115.12,115.12,115.11,115.12,1804499983.0
2007-09-07 10:21:00,115.125,115.15,115.125,115.15,1804499983.0
2007-09-07 10:22:00,115.15,115.15,115.13,115.13,1951899995.0
2007-09-07 10:23:00,115.13,115.14,115.125,115.14,828600006.0
2007-09-07 10:24:00,115.14,115.14,115.13,115.13,410000006.0
2007-09-07 10:25:00,115.14,115.14,115.14,115.14,1032199989.0
2007-09-07 10:26:00,115.16,115.17,115.15,115.16,1032199989.0
2007-09-07 10:27:00,115.16,115.16,115.16,115.16,1054799985.0
2007-09-07 10:28:00,115.16,115.17,115.15,115.15,1656299991.0
2007-09-07 10:29:00,115.15,115.16,115.11,115.11,542400009.0
2007-09-07 10:30:00,115.12,115.13,115.12,115.13,542400009.0
2007-09-07 10:31:00,115.13,115.14,115.12,115.12,1800100050.0
2007-09-07 10:32:00,115.12,115.14,115.12,115.13,1745399997.0
2007-09-07 10:33:00,115.13,115.13,115.12,115.13,1290699994.0
2007-09-07 10:34:00,115.12,115.12,115.1,115.1,1518099999.0
2007-09-07 10:35:00,115.11,115.12,115.1,115.1,1518099999.0
2007-09-07 10:36:00,115.11,115.11,115.1,115.11,1518099999.0
2007-09-07 10:37:00,115.1,115.12,115.1,115.11,1518099999.0
2007-09-07 10:39:00,115.08,115.08,115.06,115.08,1205599999.0
2007-09-07 10:40:00,115.1,115.1,115.085,115.09,1205599999.0
2007-09-07 10:41:00,115.085,115.11,115.085,115.09,2014799992.0
2007-09-07 10:42:00,115.09,115.1,115.09,115.1,112200001.0
2007-09-07 10:43:00,115.1,115.1,115.09,115.1,938800000.0
2007-09-07 10:44:00,115.09,115.1,115.08,115.09,1016900020.0
2007-09-07 10:45:00,115.11,115.11,115.09,115.1,1016900020.0
2007-09-07 10:46:00,115.1,115.11,115.09,115.095,1791100009.0
2007-09-07 10:48:00,115.1,115.1,115.08,115.1,860100001.0
2007-09-07 10:49:00,115.095,115.12,115.095,115.12,860100001.0
2007-09-07 10:50:00,115.12,115.12,115.11,115.12,716100009.0
2007-09-07 10:51:00,115.1,115.11,115.1,115.11,2009899997.0
2007-09-07 10:52:00,115.1,115.12,115.08,115.1,2009899997.0
2007-09-07 10:53:00,115.09,115.11,115.09,115.1,2009899997.0
2007-09-07 10:54:00,115.09,115.1,115.09,115.1,2009899997.0
2007-09-07 10:55:00,115.12,115.15,115.12,115.15,2009899997.0
2007-09-07 10:56:00,115.15,115.15,115.14,115.14,1592400004.0
2007-09-07 10:57:00,115.15,115.15,115.14,115.14,1592400004.0
2007-09-07 10:58:00,115.13,115.13,115.12,115.12,1592400004.0
2007-09-07 10:59:00,115.11,115.11,115.08,115.08,1592400004.0
2007-09-07 11:00:00,115.09,115.13,115.09,115.13,1592400004.0
2007-09-07 11:01:00,115.125,115.13,115.12,115.125,814299997.0
2007-09-07 11:02:00,115.125,115.13,115.11,115.12,1108100010.0
2007-09-07 11:03:00,115.12,115.125,115.12,115.12,130600001.0
2007-09-07 11:04:00,115.12,115.125,115.115,115.12,171700003.0
2007-09-07 11:05:00,115.11,115.12,115.1,115.1,1756600024.0
2007-09-07 11:06:00,115.12,115.12,115.105,115.115,1756600024.0
2007-09-07 11:07:00,115.1,115.13,115.1,115.13,1898499971.0
2007-09-07 11:08:00,115.14,115.15,115.13,115.14,1898499971.0
2007-09-07 11:09:00,115.16,115.16,115.14,115.14,1898499971.0
2007-09-07 11:10:00,115.15,115.18,115.15,115.18,1898499971.0
2007-09-07 11:11:00,115.18,115.18,115.17,115.17,1778699996.0
2007-09-07 11:12:00,115.17,115.18,115.16,115.16,1759699994.0
2007-09-07 11:13:00,115.14,115.14,115.14,115.14,1247700001.0
2007-09-07 11:14:00,115.15,115.15,115.14,115.15,1247700001.0
2007-09-07 11:15:00,115.14,115.15,115.14,115.14,1247700001.0
2007-09-07 11:16:00,115.16,115.17,115.16,115.17,1247700001.0
2007-09-07 11:17:00,115.17,115.21,115.17,115.21,251200001.0
2007-09-07 11:18:00,115.22,115.22,115.18,115.19,251200001.0
2007-09-07 11:19:00,115.19,115.19,115.18,115.18,251200001.0
2007-09-07 11:20:00,115.18,115.19,115.17,115.18,1658400023.0
2007-09-07 11:21:00,115.19,115.19,115.125,115.125,1658400023.0
2007-09-07 11:22:00,115.13,115.14,115.11,115.12,1846600009.0
2007-09-07 11:23:00,115.12,115.12,115.1,115.11,1192800009.0
2007-09-07 11:24:00,115.11,115.12,115.09,115.1,2035200012.0
2007-09-07 11:25:00,115.09,115.11,115.07,115.08,1168699995.0
2007-09-07 11:26:00,115.1,115.11,115.1,115.11,1168699995.0
2007-09-07 11:27:00,115.1,115.12,115.1,115.11,1168699995.0
2007-09-07 11:28:00,115.12,115.15,115.11,115.14,1168699995.0
2007-09-07 11:29:00,115.13,115.135,115.13,115.13,1168699995.0
2007-09-07 11:30:00,115.14,115.14,115.11,115.11,1838600000.0
2007-09-07 11:31:00,115.12,115.12,115.11,115.11,1838600000.0
2007-09-07 11:32:00,115.09,115.12,115.09,115.12,756000003.0
2007-09-07 11:33:00,115.13,115.15,115.13,115.13,756000003.0
2007-09-07 11:34:00,115.14,115.14,115.13,115.13,756000003.0
2007-09-07 11:35:00,115.12,115.13,115.11,115.13,756000003.0
2007-09-07 11:36:00,115.11,115.11,115.11,115.11,1336599993.0
2007-09-07 11:37:00,115.12,115.13,115.12,115.12,1336599993.0
2007-09-07 11:38:00,115.12,115.13,115.11,115.11,1364600003.0
2007-09-07 11:39:00,115.11,115.14,115.11,115.14,2072500009.0
2007-09-07 11:40:00,115.14,115.14,115.135,115.14,884500008.0
2007-09-07 11:41:00,115.14,115.14,115.135,115.14,1298100035.0
2007-09-07 11:42:00,115.14,115.14,115.12,115.12,1325300015.0
2007-09-07 11:43:00,115.135,115.14,115.135,115.135,1325300015.0
2007-09-07 11:44:00,115.135,115.14,115.13,115.135,324799999.0
2007-09-07 11:45:00,115.135,115.15,115.13,115.15,1797400001.0
2007-09-07 11:46:00,115.15,115.15,115.135,115.14,1261200006.0
2007-09-07 11:47:00,115.14,115.15,115.135,115.15,597700002.0
2007-09-07 11:48:00,115.15,115.15,115.14,115.14,408099997.0
2007-09-07 11:49:00,115.15,115.15,115.13,115.15,1006000013.0
2007-09-07 11:50:00,115.14,115.14,115.135,115.14,1213000019.0
2007-09-07 11:51:00,115.135,115.15,115.135,115.14,975399998.0
2007-09-07 11:52:00,115.15,115.15,115.135,115.14,730500016.0
2007-09-07 11:53:00,115.14,115.15,115.14,115.15,970500014.0
2007-09-07 11:54:00,115.15,115.16,115.145,115.15,1598199990.0
2007-09-07 11:55:00,115.15,115.15,115.125,115.14,478999996.0
2007-09-07 11:56:00,115.14,115.14,115.135,115.135,41000000.0
2007-09-07 11:57:00,115.135,115.14,115.11,115.12,298300006.0
2007-09-07 11:58:00,115.125,115.14,115.125,115.125,1293599992.0
2007-09-07 11:59:00,115.13,115.155,115.125,115.15,2014400014.0
2007-09-07 12:00:00,115.15,115.16,115.15,115.16,1099699997.0
2007-09-07 12:01:00,115.16,115.17,115.155,115.165,575999996.0
2007-09-07 12:02:00,115.17,115.17,115.15,115.16,672000000.0
2007-09-07 12:03:00,115.16,115.165,115.15,115.16,1256500015.0
2007-09-07 12:04:00,115.16,115.16,115.125,115.125,1440300006.0
2007-09-07 12:05:00,115.13,115.15,115.125,115.125,1002900007.0
2007-09-07 12:06:00,115.13,115.14,115.125,115.14,374500000.0
2007-09-07 12:07:00,115.13,115.14,115.12,115.12,534099996.0
2007-09-07 12:08:00,115.12,115.165,115.12,115.15,1694200002.0
2007-09-07 12:09:00,115.15,115.155,115.13,115.13,1161200003.0
2007-09-07 12:10:00,115.11,115.12,115.11,115.12,915600012.0
2007-09-07 12:12:00,115.12,115.125,115.12,115.125,915600012.0
2007-09-07 12:13:00,115.125,115.125,115.12,115.125,76000000.0
2007-09-07 12:14:00,115.125,115.13,115.115,115.125,926300011.0
2007-09-07 12:15:00,115.13,115.13,115.125,115.125,261100000.0
2007-09-07 12:16:00,115.13,115.13,115.125,115.125,173900000.0
2007-09-07 12:17:00,115.125,115.13,115.12,115.12,712400003.0
2007-09-07 12:18:00,115.115,115.13,115.11,115.11,1561799989.0
2007-09-07 12:19:00,115.11,115.11,115.1,115.1,682600006.0
2007-09-07 12:20:00,115.11,115.11,115.05,115.06,682600006.0
2007-09-07 12:21:00,115.07,115.1,115.07,115.08,682600006.0
2007-09-07 12:22:00,115.09,115.1,115.08,115.09,682600006.0
2007-09-07 12:23:00,115.12,115.16,115.11,115.15,682600006.0
2007-09-07 12:24:00,115.16,115.16,115.15,115.16,682600006.0
2007-09-07 12:25:00,115.17,115.17,115.16,115.17,682600006.0
2007-09-07 12:26:00,115.17,115.17,115.17,115.17,219500008.0
2007-09-07 12:27:00,115.17,115.17,115.16,115.16,490000016.0
2007-09-07 12:28:00,115.16,115.19,115.16,115.17,1410600000.0
2007-09-07 12:29:00,115.175,115.18,115.14,115.145,1410600000.0
2007-09-07 12:30:00,115.15,115.17,115.15,115.17,1001500000.0
2007-09-07 12:31:00,115.17,115.17,115.165,115.17,18500000.0
2007-09-07 12:32:00,115.17,115.17,115.16,115.17,795799982.0
2007-09-07 12:33:00,115.17,115.17,115.165,115.17,192800000.0
2007-09-07 12:34:00,115.17,115.21,115.165,115.21,1016499988.0
2007-09-07 12:35:00,115.21,115.21,115.2,115.205,733700002.0
2007-09-07 12:36:00,115.18,115.2,115.18,115.18,1623700009.0
2007-09-07 12:37:00,115.195,115.21,115.18,115.205,1623700009.0
2007-09-07 12:38:00,115.205,115.26,115.205,115.23,1943399998.0
2007-09-07 12:39:00,115.23,115.25,115.23,115.25,2039200011.0
2007-09-07 12:40:00,115.25,115.27,115.25,115.27,1322400005.0
2007-09-07 12:41:00,115.27,115.28,115.25,115.26,1290599999.0
2007-09-07 12:42:00,115.27,115.27,115.26,115.26,1290599999.0
2007-09-07 12:43:00,115.26,115.27,115.26,115.26,841999996.0
2007-09-07 12:44:00,115.26,115.3,115.26,115.29,1568299994.0
2007-09-07 12:45:00,115.28,115.29,115.27,115.27,1568299994.0
2007-09-07 12:46:00,115.28,115.28,115.26,115.26,215000002.0
2007-09-07 12:47:00,115.27,115.28,115.255,115.28,486000000.0
2007-09-07 12:48:00,115.28,115.29,115.25,115.25,1353299993.0
2007-09-07 12:49:00,115.25,115.28,115.25,115.28,1390400001.0
2007-09-07 12:50:00,115.27,115.28,115.26,115.27,1567499951.0
2007-09-07 12:51:00,115.28,115.28,115.27,115.27,1567499951.0
2007-09-07 12:52:00,115.27,115.27,115.25,115.25,434700013.0
2007-09-07 12:53:00,115.25,115.26,115.24,115.24,741800014.0
2007-09-07 12:54:00,115.24,115.24,115.21,115.24,2016100015.0
2007-09-07 12:55:00,115.23,115.24,115.22,115.23,1833500012.0
2007-09-07 12:56:00,115.23,115.23,115.22,115.22,739900011.0
2007-09-07 12:57:00,115.22,115.23,115.22,115.23,1129000009.0
2007-09-07 12:58:00,115.23,115.23,115.22,115.22,1684300009.0
2007-09-07 12:59:00,115.2,115.24,115.2,115.24,2064500031.0
2007-09-07 13:00:00,115.22,115.22,115.2,115.2,2064500031.0
2007-09-07 13:01:00,115.22,115.23,115.21,115.22,2064500031.0
2007-09-07 13:02:00,115.22,115.22,115.21,115.22,1964200023.0
2007-09-07 13:03:00,115.23,115.23,115.215,115.215,1036900024.0
2007-09-07 13:04:00,115.19,115.19,115.17,115.17,2083399983.0
2007-09-07 13:05:00,115.19,115.19,115.175,115.19,2083399983.0
2007-09-07 13:06:00,115.18,115.2,115.18,115.19,1449299999.0
2007-09-07 13:07:00,115.2,115.21,115.195,115.2,1449299999.0
2007-09-07 13:08:00,115.2,115.21,115.2,115.2,1056899995.0
2007-09-07 13:09:00,115.2,115.2,115.175,115.18,368800002.0
2007-09-07 13:10:00,115.18,115.18,115.175,115.175,691200017.0
2007-09-07 13:11:00,115.175,115.18,115.175,115.175,1401699997.0
2007-09-07 13:12:00,115.16,115.17,115.16,115.17,2132300007.0
2007-09-07 13:13:00,115.18,115.18,115.16,115.17,2132300007.0
2007-09-07 13:14:00,115.17,115.17,115.14,115.145,1202900005.0
2007-09-07 13:15:00,115.145,115.16,115.135,115.16,1725900013.0
2007-09-07 13:16:00,115.16,115.16,115.16,115.16,1937200003.0
2007-09-07 13:17:00,115.17,115.19,115.17,115.19,1937200003.0
2007-09-07 13:18:00,115.17,115.18,115.17,115.17,1937200003.0
2007-09-07 13:19:00,115.16,115.17,115.14,115.14,1937200003.0
2007-09-07 13:20:00,115.16,115.17,115.15,115.15,1937200003.0
2007-09-07 13:21:00,115.15,115.16,115.15,115.15,882599999.0
2007-09-07 13:22:00,115.15,115.15,115.14,115.14,854700004.0
2007-09-07 13:23:00,115.15,115.17,115.14,115.16,1678699999.0
2007-09-07 13:24:00,115.16,115.19,115.16,115.19,1613099988.0
2007-09-07 13:25:00,115.19,115.19,115.18,115.19,1009099989.0
2007-09-07 13:26:00,115.19,115.21,115.18,115.21,1810999985.0
2007-09-07 13:27:00,115.21,115.21,115.185,115.185,595099996.0
2007-09-07 13:28:00,115.18,115.18,115.16,115.17,736299989.0
2007-09-07 13:29:00,115.18,115.18,115.16,115.16,736299989.0
2007-09-07 13:30:00,115.15,115.17,115.15,115.17,736299989.0
2007-09-07 13:31:00,115.19,115.19,115.19,115.19,736299989.0
2007-09-07 13:32:00,115.19,115.19,115.17,115.19,1495699984.0
2007-09-07 13:33:00,115.18,115.19,115.17,115.19,1495699984.0
2007-09-07 13:34:00,115.2,115.22,115.2,115.21,1495699984.0
2007-09-07 13:35:00,115.21,115.22,115.21,115.21,1495699984.0
2007-09-07 13:36:00,115.215,115.215,115.21,115.21,285200004.0
2007-09-07 13:37:00,115.18,115.19,115.16,115.17,1602899997.0
2007-09-07 13:39:00,115.18,115.18,115.15,115.15,1602899997.0
2007-09-07 13:40:00,115.16,115.16,115.15,115.16,1602899997.0
2007-09-07 13:41:00,115.17,115.17,115.15,115.15,1602899997.0
2007-09-07 13:42:00,115.165,115.19,115.165,115.19,1602899997.0
2007-09-07 13:43:00,115.16,115.17,115.15,115.15,1450400014.0
2007-09-07 13:44:00,115.17,115.18,115.17,115.17,1450400014.0
2007-09-07 13:45:00,115.18,115.18,115.17,115.18,1381500012.0
2007-09-07 13:46:00,115.175,115.18,115.175,115.18,90399997.0
2007-09-07 13:47:00,115.18,115.18,115.17,115.18,415199992.0
2007-09-07 13:48:00,115.17,115.18,115.17,115.175,413599994.0
2007-09-07 13:49:00,115.14,115.16,115.14,115.14,1776699997.0
2007-09-07 13:50:00,115.16,115.18,115.16,115.18,1776699997.0
2007-09-07 13:51:00,115.18,115.18,115.16,115.17,575900010.0
2007-09-07 13:52:00,115.16,115.17,115.15,115.16,1314400014.0
2007-09-07 13:53:00,115.18,115.19,115.16,115.19,1314400014.0
2007-09-07 13:54:00,115.19,115.19,115.18,115.19,40000000.0
2007-09-07 13:55:00,115.2,115.22,115.2,115.21,40000000.0
2007-09-07 13:56:00,115.22,115.22,115.2,115.2,40000000.0
2007-09-07 13:57:00,115.22,115.22,115.22,115.22,40000000.0
2007-09-07 13:58:00,115.2,115.2,115.18,115.2,1943500002.0
2007-09-07 13:59:00,115.18,115.2,115.16,115.2,1943500002.0
2007-09-07 14:00:00,115.21,115.22,115.21,115.21,1943500002.0
2007-09-07 14:01:00,115.19,115.2,115.17,115.18,1140000003.0
2007-09-07 14:02:00,115.19,115.2,115.19,115.195,1140000003.0
2007-09-07 14:03:00,115.18,115.2,115.18,115.2,1621699995.0
2007-09-07 14:04:00,115.21,115.23,115.21,115.22,1621699995.0
2007-09-07 14:05:00,115.2,115.21,115.2,115.21,309899996.0
2007-09-07 14:06:00,115.2,115.2,115.2,115.2,309899996.0
2007-09-07 14:07:00,115.19,115.2,115.18,115.19,309899996.0
2007-09-07 14:08:00,115.205,115.205,115.2,115.2,309899996.0
2007-09-07 14:09:00,115.2,115.21,115.2,115.21,110800000.0
2007-09-07 14:10:00,115.21,115.22,115.205,115.205,1554499995.0
2007-09-07 14:11:00,115.205,115.21,115.2,115.2,499899997.0
2007-09-07 14:12:00,115.2,115.205,115.2,115.205,77000000.0
2007-09-07 14:13:00,115.205,115.22,115.2,115.21,1434600010.0
2007-09-07 14:14:00,115.19,115.23,115.19,115.22,1473699992.0
2007-09-07 14:15:00,115.23,115.23,115.21,115.21,1473699992.0
2007-09-07 14:16:00,115.21,115.21,115.2,115.21,1490499980.0
2007-09-07 14:17:00,115.2,115.22,115.2,115.2,1490499980.0
2007-09-07 14:18:00,115.21,115.24,115.195,115.24,1490499980.0
2007-09-07 14:19:00,115.23,115.25,115.23,115.23,1341099997.0
2007-09-07 14:20:00,115.24,115.24,115.24,115.24,1341099997.0
2007-09-07 14:21:00,115.23,115.23,115.19,115.2,1341099997.0
2007-09-07 14:22:00,115.19,115.2,115.19,115.19,1341099997.0
2007-09-07 14:23:00,115.2,115.23,115.2,115.22,1341099997.0
2007-09-07 14:24:00,115.23,115.24,115.21,115.21,1341099997.0
2007-09-07 14:25:00,115.22,115.22,115.21,115.21,1341099997.0
2007-09-07 14:26:00,115.22,115.24,115.2,115.23,1341099997.0
2007-09-07 14:27:00,115.22,115.22,115.19,115.21,1341099997.0
2007-09-07 14:29:00,115.22,115.32,115.13,115.13,1341099997.0
2007-09-07 14:30:00,115.17,115.17,114.54,114.54,1719199997.0
2007-09-07 14:31:00,114.53,114.59,114.51,114.59,1245399998.0
2007-09-07 14:32:00,114.37,114.37,114.27,114.29,1677500004.0
2007-09-07 14:33:00,114.3,114.46,114.3,114.36,1677500004.0
2007-09-07 14:34:00,114.38,114.47,114.36,114.47,1677500004.0
2007-09-07 14:35:00,114.46,114.46,114.32,114.33,1677500004.0
2007-09-07 14:36:00,114.32,114.49,114.31,114.42,1677500004.0
2007-09-07 14:37:00,114.43,114.48,114.39,114.42,1677500004.0
2007-09-07 14:38:00,114.41,114.46,114.4,114.43,1677500004.0
2007-09-07 14:39:00,114.42,114.47,114.42,114.44,1677500004.0
2007-09-07 14:40:00,114.43,114.48,114.42,114.43,1677500004.0
2007-09-07 14:41:00,114.44,114.45,114.37,114.38,1677500004.0
2007-09-07 14:42:00,114.39,114.39,114.27,114.27,1677500004.0
2007-09-07 14:43:00,114.26,114.3,114.24,114.24,1677500004.0
2007-09-07 14:44:00,114.23,114.24,114.2,114.23,1677500004.0
2007-09-07 14:45:00,114.24,114.24,114.15,114.15,1677500004.0
2007-09-07 14:46:00,114.16,114.18,114.13,114.15,1677500004.0
2007-09-07 14:47:00,114.16,114.25,114.16,114.25,1677500004.0
2007-09-07 14:48:00,114.26,114.38,114.24,114.35,1677500004.0
2007-09-07 14:49:00,114.34,114.34,114.25,114.25,1677500004.0
2007-09-07 14:50:00,114.26,114.27,114.16,114.21,1677500004.0
2007-09-07 14:51:00,114.22,114.22,114.14,114.19,1677500004.0
2007-09-07 14:52:00,114.2,114.22,114.19,114.22,1677500004.0
2007-09-07 14:53:00,114.21,114.27,114.21,114.25,1677500004.0
2007-09-07 14:54:00,114.26,114.27,114.21,114.24,1677500004.0
2007-09-07 14:55:00,114.25,114.26,114.23,114.24,1677500004.0
2007-09-07 14:56:00,114.25,114.28,114.25,114.26,1677500004.0
2007-09-07 14:57:00,114.25,114.28,114.25,114.27,1677500004.0
2007-09-07 14:58:00,114.28,114.31,114.26,114.28,1677500004.0
2007-09-07 14:59:00,114.27,114.32,114.27,114.3,1677500004.0
2007-09-07 15:00:00,114.29,114.3,114.19,114.21,1677500004.0
2007-09-07 15:01:00,114.22,114.25,114.21,114.25,1677500004.0
2007-09-07 15:02:00,114.27,114.27,114.17,114.18,1677500004.0
2007-09-07 15:03:00,114.16,114.19,114.09,114.12,1677500004.0
2007-09-07 15:04:00,114.11,114.15,114.08,114.09,1677500004.0
2007-09-07 15:05:00,114.1,114.13,114.06,114.12,1677500004.0
2007-09-07 15:06:00,114.13,114.16,114.11,114.15,1677500004.0
2007-09-07 15:07:00,114.16,114.16,114.09,114.11,1677500004.0
2007-09-07 15:08:00,114.1,114.12,114.08,114.08,1677500004.0
2007-09-07 15:09:00,114.06,114.09,114.04,114.05,1677500004.0
2007-09-07 15:10:00,114.04,114.05,113.99,113.99,1677500004.0
2007-09-07 15:11:00,113.98,114.01,113.93,113.93,1677500004.0
2007-09-07 15:12:00,113.94,113.94,113.89,113.92,1677500004.0
2007-09-07 15:13:00,113.93,113.93,113.85,113.91,1677500004.0
2007-09-07 15:14:00,113.92,114.0,113.92,113.97,1677500004.0
2007-09-07 15:15:00,113.98,114.05,113.98,114.03,1677500004.0
2007-09-07 15:16:00,114.02,114.04,113.99,113.99,1677500004.0
2007-09-07 15:17:00,113.98,114.04,113.98,114.04,1677500004.0
2007-09-07 15:18:00,114.03,114.03,113.96,113.97,1677500004.0
2007-09-07 15:19:00,113.98,114.14,113.98,114.11,1677500004.0
2007-09-07 15:20:00,114.1,114.14,114.09,114.12,1677500004.0
2007-09-07 15:21:00,114.11,114.11,114.07,114.08,1677500004.0
2007-09-07 15:22:00,114.07,114.08,114.03,114.03,1677500004.0
2007-09-07 15:23:00,114.02,114.05,113.99,114.0,1677500004.0
2007-09-07 15:24:00,114.01,114.06,114.01,114.04,1677500004.0
2007-09-07 15:25:00,114.07,114.09,114.04,114.04,1677500004.0
2007-09-07 15:26:00,114.05,114.06,114.0,114.04,1677500004.0
2007-09-07 15:27:00,114.05,114.12,114.05,114.07,1677500004.0
2007-09-07 15:28:00,114.06,114.09,114.02,114.07,1677500004.0
2007-09-07 15:29:00,114.05,114.05,114.01,114.03,1677500004.0
2007-09-07 15:30:00,114.02,114.04,113.96,113.97,1677500004.0
2007-09-07 15:31:00,113.98,113.98,113.89,113.94,1677500004.0
2007-09-07 15:32:00,113.93,113.95,113.74,113.75,1677500004.0
2007-09-07 15:33:00,113.74,113.84,113.7,113.83,1677500004.0
2007-09-07 15:34:00,113.82,113.87,113.8,113.87,1677500004.0
2007-09-07 15:35:00,113.88,113.88,113.77,113.77,1677500004.0
2007-09-07 15:36:00,113.78,113.84,113.77,113.83,1677500004.0
2007-09-07 15:37:00,113.82,113.85,113.76,113.82,1677500004.0
2007-09-07 15:38:00,113.81,113.84,113.78,113.78,1677500004.0
2007-09-07 15:39:00,113.79,113.79,113.68,113.72,1677500004.0
2007-09-07 15:40:00,113.73,113.76,113.68,113.69,1677500004.0
2007-09-07 15:41:00,113.7,113.76,113.7,113.75,1677500004.0
2007-09-07 15:42:00,113.76,113.81,113.75,113.8,1677500004.0
2007-09-07 15:43:00,113.79,113.85,113.78,113.84,1677500004.0
2007-09-07 15:44:00,113.83,113.93,113.81,113.93,1677500004.0
2007-09-07 15:45:00,113.92,113.93,113.85,113.86,1677500004.0
2007-09-07 15:46:00,113.87,113.9,113.8,113.84,1677500004.0
2007-09-07 15:47:00,113.85,113.91,113.85,113.9,1677500004.0
2007-09-07 15:48:00,113.89,113.92,113.87,113.89,1677500004.0
2007-09-07 15:49:00,113.88,113.96,113.87,113.95,1677500004.0
2007-09-07 15:50:00,113.94,113.96,113.92,113.93,1677500004.0
2007-09-07 15:51:00,113.94,113.95,113.85,113.86,1677500004.0
2007-09-07 15:52:00,113.87,113.92,113.85,113.91,1677500004.0
2007-09-07 15:53:00,113.9,113.94,113.88,113.94,1677500004.0
2007-09-07 15:54:00,113.93,113.95,113.9,113.92,1677500004.0
2007-09-07 15:55:00,113.93,114.03,113.92,114.0,1677500004.0
2007-09-07 15:56:00,113.99,113.99,113.96,113.97,1677500004.0
2007-09-07 15:57:00,113.96,113.97,113.94,113.95,1677500004.0
2007-09-07 15:58:00,113.96,113.98,113.95,113.96,1677500004.0
2007-09-07 15:59:00,113.95,114.06,113.95,114.06,1677500004.0
2007-09-07 16:00:00,114.07,114.07,113.97,113.97,1677500004.0
2007-09-07 16:01:00,113.98,114.01,113.96,113.96,1677500004.0
2007-09-07 16:02:00,113.97,113.99,113.95,113.97,1677500004.0
2007-09-07 16:03:00,113.98,113.98,113.96,113.97,1677500004.0
2007-09-07 16:04:00,113.96,113.99,113.96,113.98,1677500004.0
2007-09-07 16:05:00,113.97,114.04,113.97,114.03,1677500004.0
2007-09-07 16:06:00,114.02,114.05,113.99,114.05,1677500004.0
2007-09-07 16:07:00,114.04,114.05,114.02,114.03,1677500004.0
2007-09-07 16:08:00,114.04,114.05,113.99,114.0,1677500004.0
2007-09-07 16:09:00,114.01,114.02,113.98,113.99,1677500004.0
2007-09-07 16:10:00,114.0,114.01,113.97,113.98,1677500004.0
2007-09-07 16:11:00,113.99,113.99,113.91,113.93,1677500004.0
2007-09-07 16:12:00,113.94,113.94,113.89,113.91,1677500004.0
2007-09-07 16:13:00,113.9,113.9,113.83,113.87,1677500004.0
2007-09-07 16:14:00,113.86,113.9,113.86,113.9,1677500004.0
2007-09-07 16:15:00,113.89,113.91,113.86,113.86,1677500004.0
2007-09-07 16:16:00,113.87,113.88,113.84,113.85,1677500004.0
2007-09-07 16:17:00,113.86,113.94,113.86,113.94,1677500004.0
2007-09-07 16:18:00,113.93,113.94,113.91,113.93,1677500004.0
2007-09-07 16:19:00,113.94,113.99,113.93,113.94,1677500004.0
2007-09-07 16:20:00,113.95,114.0,113.94,113.94,1677500004.0
2007-09-07 16:21:00,113.95,113.97,113.93,113.93,1677500004.0
2007-09-07 16:22:00,113.94,113.98,113.94,113.98,1677500004.0
2007-09-07 16:23:00,113.96,113.97,113.94,113.94,1677500004.0
2007-09-07 16:24:00,113.95,113.97,113.95,113.95,1677500004.0
2007-09-07 16:25:00,113.94,113.99,113.94,113.97,1677500004.0
2007-09-07 16:26:00,113.98,113.99,113.91,113.92,1677500004.0
2007-09-07 16:27:00,113.93,113.96,113.93,113.94,1677500004.0
2007-09-07 16:28:00,113.95,113.97,113.94,113.96,1677500004.0
2007-09-07 16:29:00,113.97,113.99,113.95,113.95,1677500004.0
2007-09-07 16:30:00,113.94,113.95,113.91,113.92,1677500004.0
2007-09-07 16:31:00,113.93,113.93,113.88,113.88,1677500004.0
2007-09-07 16:32:00,113.89,113.9,113.79,113.8,1677500004.0
2007-09-07 16:33:00,113.79,113.82,113.77,113.77,1677500004.0
2007-09-07 16:34:00,113.78,113.79,113.7,113.76,1677500004.0
2007-09-07 16:35:00,113.74,113.76,113.7,113.72,1677500004.0
2007-09-07 16:36:00,113.71,113.72,113.63,113.68,1677500004.0
2007-09-07 16:37:00,113.69,113.74,113.67,113.68,1677500004.0
2007-09-07 16:38:00,113.69,113.76,113.69,113.75,1677500004.0
2007-09-07 16:39:00,113.74,113.74,113.67,113.67,1677500004.0
2007-09-07 16:40:00,113.66,113.71,113.64,113.66,1677500004.0
2007-09-07 16:41:00,113.68,113.7,113.65,113.65,1677500004.0
2007-09-07 16:42:00,113.66,113.68,113.61,113.64,1677500004.0
2007-09-07 16:43:00,113.63,113.63,113.57,113.58,1677500004.0
2007-09-07 16:44:00,113.57,113.66,113.57,113.63,1677500004.0
2007-09-07 16:45:00,113.62,113.64,113.58,113.58,1677500004.0
2007-09-07 16:46:00,113.59,113.59,113.53,113.56,1677500004.0
2007-09-07 16:47:00,113.55,113.56,113.53,113.55,1677500004.0
2007-09-07 16:48:00,113.54,113.56,113.53,113.54,1677500004.0
2007-09-07 16:49:00,113.53,113.54,113.5,113.51,1677500004.0
2007-09-07 16:50:00,113.52,113.53,113.5,113.5,1677500004.0
2007-09-07 16:51:00,113.49,113.5,113.42,113.42,1677500004.0
2007-09-07 16:52:00,113.4,113.42,113.34,113.4,1677500004.0
2007-09-07 16:53:00,113.41,113.41,113.34,113.4,1677500004.0
2007-09-07 16:54:00,113.41,113.45,113.36,113.45,1677500004.0
2007-09-07 16:55:00,113.44,113.48,113.43,113.43,1677500004.0
2007-09-07 16:56:00,113.42,113.46,113.42,113.45,1677500004.0
2007-09-07 16:57:00,113.46,113.46,113.4,113.43,1677500004.0
2007-09-07 16:58:00,113.42,113.45,113.42,113.44,1677500004.0
2007-09-07 16:59:00,113.43,113.44,113.4,113.4,1677500004.0
2007-09-07 17:00:00,113.41,113.44,113.41,113.42,1677500004.0
2007-09-07 17:01:00,113.41,113.41,113.36,113.38,1677500004.0
2007-09-07 17:02:00,113.39,113.4,113.35,113.35,1677500004.0
2007-09-07 17:03:00,113.33,113.36,113.28,113.31,1677500004.0
2007-09-07 17:04:00,113.32,113.34,113.29,113.32,1677500004.0
2007-09-07 17:05:00,113.31,113.41,113.31,113.39,1677500004.0
2007-09-07 17:06:00,113.37,113.42,113.37,113.4,1677500004.0
2007-09-07 17:07:00,113.39,113.41,113.38,113.39,1677500004.0
2007-09-07 17:08:00,113.4,113.42,113.38,113.41,1677500004.0
2007-09-07 17:09:00,113.4,113.41,113.4,113.4,1677500004.0
2007-09-07 17:10:00,113.41,113.44,113.39,113.42,1677500004.0
2007-09-07 17:11:00,113.41,113.43,113.38,113.39,1677500004.0
2007-09-07 17:12:00,113.37,113.4,113.37,113.37,1677500004.0
2007-09-07 17:13:00,113.36,113.38,113.3,113.31,1677500004.0
2007-09-07 17:14:00,113.32,113.32,113.26,113.31,1677500004.0
2007-09-07 17:15:00,113.33,113.33,113.27,113.29,1677500004.0
2007-09-07 17:16:00,113.28,113.28,113.25,113.28,1968199994.0
2007-09-07 17:17:00,113.29,113.3,113.27,113.3,1968199994.0
2007-09-07 17:18:00,113.28,113.32,113.28,113.29,1968199994.0
2007-09-07 17:19:00,113.28,113.28,113.21,113.24,1968199994.0
2007-09-07 17:20:00,113.25,113.29,113.24,113.29,1968199994.0
2007-09-07 17:21:00,113.28,113.28,113.23,113.23,1968199994.0
2007-09-07 17:22:00,113.22,113.22,113.21,113.21,1968199994.0
2007-09-07 17:23:00,113.22,113.22,113.13,113.15,1968199994.0
2007-09-07 17:24:00,113.14,113.16,113.14,113.15,1968199994.0
2007-09-07 17:25:00,113.16,113.19,113.16,113.19,1968199994.0
2007-09-07 17:26:00,113.2,113.21,113.11,113.11,1968199994.0
2007-09-07 17:27:00,113.12,113.14,113.11,113.12,1968199994.0
2007-09-07 17:28:00,113.13,113.15,113.12,113.15,1968199994.0
2007-09-07 17:29:00,113.16,113.16,113.12,113.15,1968199994.0
2007-09-07 17:30:00,113.14,113.18,113.13,113.18,1968199994.0
2007-09-07 17:31:00,113.19,113.19,113.15,113.16,1968199994.0
2007-09-07 17:32:00,113.17,113.18,113.16,113.17,1968199994.0
2007-09-07 17:33:00,113.18,113.25,113.18,113.24,1968199994.0
2007-09-07 17:34:00,113.23,113.33,113.23,113.31,1968199994.0
2007-09-07 17:35:00,113.3,113.37,113.29,113.36,1968199994.0
2007-09-07 17:36:00,113.37,113.42,113.35,113.42,1968199994.0
2007-09-07 17:37:00,113.44,113.45,113.4,113.45,1968199994.0
2007-09-07 17:38:00,113.44,113.45,113.42,113.45,1968199994.0
2007-09-07 17:39:00,113.46,113.48,113.42,113.42,1968199994.0
2007-09-07 17:40:00,113.43,113.43,113.36,113.4,1968199994.0
2007-09-07 17:41:00,113.39,113.4,113.34,113.34,1968199994.0
2007-09-07 17:42:00,113.33,113.36,113.31,113.34,1968199994.0
2007-09-07 17:43:00,113.33,113.35,113.33,113.35,1968199994.0
2007-09-07 17:44:00,113.34,113.41,113.34,113.41,1968199994.0
2007-09-07 17:45:00,113.42,113.46,113.42,113.45,1968199994.0
2007-09-07 17:46:00,113.44,113.46,113.41,113.41,1968199994.0
2007-09-07 17:47:00,113.4,113.43,113.39,113.43,1968199994.0
2007-09-07 17:48:00,113.44,113.51,113.43,113.51,1968199994.0
2007-09-07 17:49:00,113.5,113.53,113.45,113.47,1968199994.0
2007-09-07 17:50:00,113.48,113.56,113.48,113.55,1968199994.0
2007-09-07 17:51:00,113.54,113.57,113.53,113.53,1968199994.0
2007-09-07 17:52:00,113.54,113.54,113.46,113.5,1968199994.0
2007-09-07 17:53:00,113.49,113.51,113.47,113.47,1968199994.0
2007-09-07 17:54:00,113.48,113.49,113.46,113.48,1968199994.0
2007-09-07 17:55:00,113.47,113.52,113.47,113.49,1968199994.0
2007-09-07 17:56:00,113.5,113.52,113.49,113.52,1968199994.0
2007-09-07 17:57:00,113.51,113.56,113.51,113.55,1968199994.0
2007-09-07 17:58:00,113.56,113.62,113.55,113.56,1968199994.0
2007-09-07 17:59:00,113.57,113.58,113.54,113.55,1968199994.0
2007-09-07 18:00:00,113.54,113.55,113.5,113.5,1968199994.0
2007-09-07 18:01:00,113.49,113.52,113.48,113.49,1968199994.0
2007-09-07 18:02:00,113.48,113.48,113.44,113.45,1968199994.0
2007-09-07 18:03:00,113.46,113.46,113.43,113.43,1968199994.0
2007-09-07 18:04:00,113.435,113.44,113.375,113.4,1968199994.0
2007-09-07 18:05:00,113.38,113.38,113.29,113.33,2107400009.0
2007-09-07 18:06:00,113.34,113.37,113.34,113.34,2107400009.0
2007-09-07 18:07:00,113.35,113.35,113.32,113.34,2107400009.0
2007-09-07 18:08:00,113.36,113.37,113.35,113.37,2107400009.0
2007-09-07 18:09:00,113.36,113.4,113.36,113.4,2107400009.0
2007-09-07 18:10:00,113.41,113.42,113.4,113.4,2107400009.0
2007-09-07 18:11:00,113.41,113.46,113.4,113.45,2107400009.0
2007-09-07 18:12:00,113.44,113.44,113.41,113.41,2107400009.0
2007-09-07 18:13:00,113.42,113.42,113.38,113.38,2107400009.0
2007-09-07 18:14:00,113.37,113.42,113.37,113.42,2107400009.0
2007-09-07 18:15:00,113.41,113.41,113.4,113.4,2107400009.0
2007-09-07 18:16:00,113.39,113.42,113.38,113.4,2107400009.0
2007-09-07 18:17:00,113.39,113.39,113.36,113.37,2107400009.0
2007-09-07 18:18:00,113.36,113.37,113.33,113.34,2107400009.0
2007-09-07 18:19:00,113.355,113.375,113.35,113.37,2107400009.0
2007-09-07 18:20:00,113.34,113.35,113.3,113.31,2049999996.0
2007-09-07 18:21:00,113.3,113.32,113.3,113.3,2049999996.0
2007-09-07 18:22:00,113.31,113.34,113.3,113.32,2049999996.0
2007-09-07 18:23:00,113.31,113.32,113.29,113.29,2049999996.0
2007-09-07 18:24:00,113.3,113.34,113.3,113.34,2049999996.0
2007-09-07 18:25:00,113.35,113.39,113.35,113.39,2049999996.0
2007-09-07 18:26:00,113.4,113.41,113.39,113.41,2049999996.0
2007-09-07 18:27:00,113.4,113.41,113.4,113.41,2049999996.0
2007-09-07 18:28:00,113.42,113.42,113.4,113.4,2049999996.0
2007-09-07 18:29:00,113.41,113.51,113.41,113.48,2049999996.0
2007-09-07 18:30:00,113.49,113.53,113.49,113.51,2049999996.0
2007-09-07 18:31:00,113.5,113.51,113.42,113.43,2049999996.0
2007-09-07 18:32:00,113.42,113.43,113.42,113.43,2049999996.0
2007-09-07 18:33:00,113.44,113.46,113.435,113.46,2049999996.0
2007-09-07 18:34:00,113.43,113.45,113.43,113.44,865400009.0
2007-09-07 18:35:00,113.465,113.49,113.46,113.48,865400009.0
2007-09-07 18:36:00,113.46,113.47,113.44,113.44,1976400029.0
2007-09-07 18:37:00,113.45,113.46,113.42,113.43,1976400029.0
2007-09-07 18:38:00,113.42,113.43,113.41,113.43,1976400029.0
2007-09-07 18:39:00,113.42,113.43,113.42,113.43,1976400029.0
2007-09-07 18:40:00,113.42,113.43,113.4,113.42,1976400029.0
2007-09-07 18:41:00,113.43,113.44,113.41,113.41,1976400029.0
2007-09-07 18:42:00,113.42,113.42,113.35,113.36,1976400029.0
2007-09-07 18:43:00,113.38,113.39,113.365,113.39,1976400029.0
2007-09-07 18:44:00,113.36,113.38,113.34,113.34,1079300013.0
2007-09-07 18:45:00,113.35,113.35,113.32,113.34,1079300013.0
2007-09-07 18:46:00,113.35,113.35,113.33,113.35,1079300013.0
2007-09-07 18:47:00,113.34,113.36,113.34,113.34,1079300013.0
2007-09-07 18:48:00,113.35,113.35,113.33,113.35,1079300013.0
2007-09-07 18:49:00,113.34,113.34,113.33,113.33,1079300013.0
2007-09-07 18:50:00,113.34,113.35,113.33,113.33,1079300013.0
2007-09-07 18:51:00,113.34,113.34,113.33,113.34,1079300013.0
2007-09-07 18:52:00,113.33,113.35,113.33,113.34,1079300013.0
2007-09-07 18:53:00,113.35,113.35,113.34,113.34,1079300013.0
2007-09-07 18:54:00,113.35,113.36,113.34,113.34,1079300013.0
2007-09-07 18:55:00,113.33,113.34,113.33,113.33,1079300013.0
2007-09-07 18:56:00,113.35,113.35,113.35,113.35,1079300013.0
2007-09-07 18:57:00,113.33,113.37,113.33,113.37,1932800052.0
2007-09-07 18:58:00,113.36,113.39,113.36,113.39,1932800052.0
2007-09-07 18:59:00,113.38,113.4,113.38,113.4,1932800052.0
2007-09-07 19:00:00,113.39,113.4,113.39,113.39,1932800052.0
2007-09-07 19:01:00,113.4,113.42,113.4,113.41,1932800052.0
2007-09-07 19:02:00,113.4,113.42,113.39,113.39,1932800052.0
2007-09-07 19:03:00,113.4,113.4,113.38,113.4,1932800052.0
2007-09-07 19:04:00,113.39,113.4,113.36,113.36,1932800052.0
2007-09-07 19:05:00,113.37,113.37,113.35,113.36,1932800052.0
2007-09-07 19:06:00,113.37,113.39,113.36,113.36,1932800052.0
2007-09-07 19:07:00,113.38,113.39,113.38,113.38,1932800052.0
2007-09-07 19:08:00,113.37,113.42,113.37,113.42,1242699999.0
2007-09-07 19:09:00,113.43,113.47,113.43,113.46,1242699999.0
2007-09-07 19:10:00,113.47,113.49,113.45,113.46,1242699999.0
2007-09-07 19:11:00,113.47,113.49,113.46,113.47,1242699999.0
2007-09-07 19:12:00,113.48,113.5,113.48,113.48,1242699999.0
2007-09-07 19:13:00,113.49,113.49,113.46,113.47,1242699999.0
2007-09-07 19:14:00,113.48,113.49,113.48,113.49,1242699999.0
2007-09-07 19:16:00,113.48,113.49,113.45,113.45,1242699999.0
2007-09-07 19:17:00,113.46,113.48,113.44,113.45,1242699999.0
2007-09-07 19:18:00,113.42,113.43,113.42,113.42,1242699999.0
2007-09-07 19:19:00,113.43,113.47,113.42,113.46,1242699999.0
2007-09-07 19:20:00,113.45,113.47,113.45,113.46,1242699999.0
2007-09-07 19:22:00,113.45,113.46,113.45,113.45,1242699999.0
2007-09-07 19:23:00,113.46,113.46,113.38,113.4,1242699999.0
2007-09-07 19:24:00,113.39,113.4,113.38,113.39,1242699999.0
2007-09-07 19:25:00,113.4,113.4,113.36,113.37,1242699999.0
2007-09-07 19:26:00,113.36,113.37,113.35,113.37,1242699999.0
2007-09-07 19:27:00,113.39,113.39,113.37,113.38,1242699999.0
2007-09-07 19:28:00,113.38,113.38,113.37,113.38,1313099995.0
2007-09-07 19:29:00,113.37,113.37,113.37,113.37,1770000011.0
2007-09-07 19:30:00,113.38,113.39,113.37,113.39,1770000011.0
2007-09-07 19:31:00,113.38,113.39,113.37,113.37,1281399984.0
2007-09-07 19:32:00,113.38,113.38,113.37,113.38,1281399984.0
2007-09-07 19:33:00,113.39,113.39,113.38,113.38,1281399984.0
2007-09-07 19:34:00,113.37,113.4,113.37,113.39,1281399984.0
2007-09-07 19:35:00,113.4,113.41,113.4,113.41,1281399984.0
2007-09-07 19:36:00,113.4,113.41,113.39,113.4,1281399984.0
2007-09-07 19:37:00,113.39,113.39,113.38,113.38,1281399984.0
2007-09-07 19:38:00,113.37,113.37,113.34,113.37,1281399984.0
2007-09-07 19:39:00,113.38,113.38,113.36,113.36,1281399984.0
2007-09-07 19:40:00,113.35,113.36,113.33,113.34,1281399984.0
2007-09-07 19:41:00,113.33,113.35,113.33,113.35,1281399984.0
2007-09-07 19:42:00,113.34,113.36,113.34,113.36,1281399984.0
2007-09-07 19:43:00,113.37,113.37,113.3,113.31,1281399984.0
2007-09-07 19:44:00,113.32,113.34,113.32,113.33,1281399984.0
2007-09-07 19:45:00,113.32,113.33,113.31,113.31,1281399984.0
2007-09-07 19:46:00,113.32,113.34,113.3,113.33,1281399984.0
2007-09-07 19:47:00,113.34,113.34,113.32,113.33,1281399984.0
2007-09-07 19:48:00,113.34,113.35,113.335,113.35,1281399984.0
2007-09-07 19:49:00,113.34,113.36,113.33,113.36,1837299994.0
2007-09-07 19:50:00,113.37,113.38,113.36,113.36,1837299994.0
2007-09-07 19:51:00,113.35,113.36,113.35,113.36,1837299994.0
2007-09-07 19:52:00,113.35,113.36,113.34,113.34,1837299994.0
2007-09-07 19:53:00,113.36,113.37,113.35,113.36,1837299994.0
2007-09-07 19:54:00,113.35,113.4,113.35,113.39,2132999994.0
2007-09-07 19:55:00,113.36,113.37,113.34,113.36,1516300002.0
2007-09-07 19:56:00,113.38,113.4,113.38,113.39,1516300002.0
2007-09-07 19:57:00,113.37,113.38,113.37,113.38,1869999997.0
2007-09-07 19:58:00,113.39,113.39,113.34,113.36,1869999997.0
2007-09-07 19:59:00,113.38,113.39,113.37,113.37,1869999997.0
2007-09-07 20:00:00,113.35,113.36,113.27,113.27,1993699982.0
2007-09-07 20:01:00,113.28,113.31,113.28,113.31,1993699982.0
2007-09-07 20:02:00,113.32,113.33,113.31,113.31,1993699982.0
2007-09-07 20:03:00,113.35,113.36,113.32,113.35,1993699982.0
2007-09-07 20:04:00,113.34,113.34,113.31,113.34,1802600017.0
2007-09-07 20:05:00,113.35,113.35,113.33,113.33,1802600017.0
2007-09-07 20:06:00,113.365,113.38,113.35,113.365,1802600017.0
2007-09-07 20:07:00,113.365,113.38,113.36,113.36,755800006.0
2007-09-07 20:08:00,113.36,113.37,113.36,113.36,498099996.0
2007-09-07 20:09:00,113.36,113.38,113.35,113.36,1982200003.0
2007-09-07 20:10:00,113.33,113.34,113.32,113.32,739699998.0
2007-09-07 20:11:00,113.31,113.33,113.31,113.32,739699998.0
2007-09-07 20:12:00,113.33,113.36,113.32,113.36,739699998.0
2007-09-07 20:13:00,113.37,113.39,113.36,113.37,739699998.0
2007-09-07 20:14:00,113.38,113.39,113.37,113.37,739699998.0
2007-09-07 20:15:00,113.38,113.39,113.36,113.37,739699998.0
2007-09-07 20:16:00,113.38,113.38,113.35,113.35,739699998.0
2007-09-07 20:17:00,113.38,113.39,113.37,113.385,739699998.0
2007-09-07 20:18:00,113.38,113.38,113.37,113.37,1180899999.0
2007-09-07 20:19:00,113.385,113.405,113.375,113.39,1180899999.0
2007-09-07 20:20:00,113.39,113.39,113.365,113.37,1207100004.0
2007-09-07 20:21:00,113.365,113.38,113.365,113.37,1569300047.0
2007-09-07 20:22:00,113.37,113.37,113.35,113.36,1390600018.0
2007-09-07 20:23:00,113.36,113.38,113.36,113.365,2111300000.0
2007-09-07 20:24:00,113.365,113.4,113.365,113.4,1700400013.0
2007-09-07 20:25:00,113.39,113.39,113.34,113.35,2074100003.0
2007-09-07 20:26:00,113.37,113.38,113.365,113.38,2074100003.0
2007-09-07 20:27:00,113.37,113.38,113.37,113.37,1249700005.0
2007-09-07 20:28:00,113.38,113.39,113.35,113.35,1249700005.0
2007-09-07 20:29:00,113.37,113.37,113.35,113.37,1249700005.0
2007-09-07 20:30:00,113.35,113.36,113.33,113.34,1945699995.0
2007-09-07 20:31:00,113.35,113.36,113.34,113.34,1945699995.0
2007-09-07 20:32:00,113.35,113.36,113.33,113.335,1945699995.0
2007-09-07 20:33:00,113.335,113.345,113.33,113.33,583900002.0
2007-09-07 20:34:00,113.33,113.35,113.33,113.35,1502000013.0
2007-09-07 20:35:00,113.35,113.36,113.345,113.36,560599996.0
2007-09-07 20:36:00,113.36,113.37,113.35,113.36,607800009.0
2007-09-07 20:37:00,113.365,113.37,113.34,113.345,1473199989.0
2007-09-07 20:38:00,113.33,113.39,113.33,113.39,1627499993.0
2007-09-07 20:39:00,113.4,113.44,113.4,113.42,1627499993.0
2007-09-07 20:40:00,113.43,113.43,113.38,113.39,1627499993.0
2007-09-07 20:41:00,113.4,113.4,113.375,113.375,1627499993.0
2007-09-07 20:42:00,113.36,113.38,113.36,113.37,305700007.0
2007-09-07 20:43:00,113.36,113.37,113.36,113.36,305700007.0
2007-09-07 20:44:00,113.37,113.38,113.37,113.37,305700007.0
2007-09-07 20:45:00,113.39,113.395,113.38,113.39,305700007.0
2007-09-07 20:46:00,113.36,113.37,113.36,113.37,1868899997.0
2007-09-07 20:47:00,113.36,113.36,113.33,113.35,1868899997.0
2007-09-07 20:48:00,113.36,113.36,113.34,113.36,1868899997.0
2007-09-07 20:49:00,113.34,113.35,113.33,113.33,835999991.0
2007-09-07 20:50:00,113.34,113.36,113.33,113.35,835999991.0
2007-09-07 20:51:00,113.37,113.37,113.36,113.37,835999991.0
2007-09-07 20:52:00,113.36,113.36,113.33,113.33,1959000000.0
2007-09-07 20:53:00,113.35,113.36,113.335,113.34,1959000000.0
2007-09-07 20:54:00,113.33,113.34,113.32,113.33,613799997.0
2007-09-07 20:55:00,113.32,113.34,113.31,113.32,613799997.0
2007-09-07 20:56:00,113.31,113.33,113.3,113.33,613799997.0
2007-09-07 20:57:00,113.32,113.32,113.28,113.3,613799997.0
2007-09-07 20:58:00,113.29,113.3,113.27,113.29,613799997.0
2007-09-07 20:59:00,113.3,113.3,113.27,113.3,613799997.0
2007-09-07 21:00:00,113.31,113.34,113.3,113.33,613799997.0
2007-09-07 21:01:00,113.34,113.35,113.33,113.33,613799997.0
2007-09-07 21:02:00,113.34,113.34,113.32,113.33,613799997.0
2007-09-07 21:03:00,113.34,113.35,113.34,113.35,613799997.0
2007-09-07 21:04:00,113.345,113.38,113.345,113.38,1806800004.0
2007-09-07 21:05:00,113.38,113.38,113.37,113.38,276399996.0
2007-09-07 21:06:00,113.38,113.395,113.38,113.38,931100001.0
2007-09-07 21:07:00,113.38,113.39,113.37,113.38,440800000.0
2007-09-07 21:08:00,113.38,113.4,113.37,113.39,537099988.0
2007-09-07 21:09:00,113.385,113.39,113.37,113.38,1086599999.0
2007-09-07 21:10:00,113.38,113.38,113.35,113.37,1124200000.0
2007-09-07 21:11:00,113.36,113.38,113.36,113.37,1360499992.0
2007-09-07 21:12:00,113.37,113.38,113.36,113.36,508800005.0
2007-09-07 21:13:00,113.36,113.43,113.36,113.43,2019099975.0
2007-09-07 21:14:00,113.43,113.43,113.405,113.41,897600002.0
2007-09-07 21:15:00,113.42,113.43,113.41,113.41,1819399980.0
2007-09-07 21:16:00,113.42,113.42,113.37,113.37,1774899982.0
2007-09-07 21:17:00,113.38,113.42,113.38,113.42,1459300022.0
2007-09-07 21:18:00,113.42,113.45,113.42,113.42,2082900002.0
2007-09-07 21:19:00,113.42,113.42,113.39,113.4,1607900016.0
2007-09-07 21:20:00,113.42,113.42,113.37,113.38,1607900016.0
2007-09-07 21:21:00,113.38,113.4,113.37,113.39,746499999.0
2007-09-07 21:22:00,113.39,113.41,113.37,113.375,1209099987.0
2007-09-07 21:23:00,113.38,113.38,113.33,113.33,2135500039.0
2007-09-07 21:24:00,113.31,113.33,113.29,113.29,2135500039.0
2007-09-07 21:25:00,113.31,113.33,113.3,113.32,2135500039.0
2007-09-07 21:26:00,113.32,113.33,113.32,113.325,612699999.0
2007-09-07 21:27:00,113.29,113.29,113.25,113.27,910400001.0
2007-09-07 21:28:00,113.26,113.32,113.26,113.31,910400001.0
2007-09-07 21:29:00,113.3,113.33,113.27,113.32,910400001.0
2007-09-07 21:30:00,113.31,113.33,113.3,113.32,910400001.0
2007-09-07 21:31:00,113.34,113.38,113.335,113.36,910400001.0
2007-09-07 21:32:00,113.37,113.37,113.335,113.35,2026999986.0
2007-09-07 21:33:00,113.34,113.35,113.32,113.32,1979199999.0
2007-09-07 21:34:00,113.33,113.34,113.31,113.31,1979199999.0
2007-09-07 21:35:00,113.32,113.34,113.31,113.34,1979199999.0
2007-09-07 21:36:00,113.35,113.36,113.34,113.34,1979199999.0
2007-09-07 21:37:00,113.35,113.35,113.31,113.31,1979199999.0
2007-09-07 21:38:00,113.33,113.35,113.33,113.35,1979199999.0
2007-09-07 21:39:00,113.33,113.35,113.33,113.35,1979199999.0
2007-09-07 21:40:00,113.37,113.37,113.32,113.365,1979199999.0
2007-09-07 21:41:00,113.33,113.34,113.31,113.31,1979600030.0
2007-09-07 21:42:00,113.32,113.36,113.32,113.36,1979600030.0
2007-09-07 21:43:00,113.36,113.4,113.35,113.39,1592100022.0
2007-09-07 21:44:00,113.37,113.39,113.34,113.35,1555300002.0
2007-09-07 21:45:00,113.36,113.36,113.335,113.335,1555300002.0
2007-09-07 21:46:00,113.33,113.37,113.32,113.34,2028800020.0
2007-09-07 21:47:00,113.36,113.38,113.35,113.38,2028800020.0
2007-09-07 21:48:00,113.37,113.42,113.37,113.41,987900003.0
2007-09-07 21:49:00,113.4,113.42,113.39,113.41,987900003.0
2007-09-07 21:50:00,113.43,113.43,113.41,113.41,987900003.0
2007-09-07 21:51:00,113.41,113.42,113.39,113.42,1270900001.0
2007-09-07 21:52:00,113.42,113.42,113.4,113.41,1952700019.0
2007-09-07 21:53:00,113.41,113.45,113.41,113.45,1268800009.0
2007-09-07 21:54:00,113.48,113.49,113.45,113.49,1268800009.0
2007-09-07 21:55:00,113.47,113.5,113.46,113.49,2097900018.0
2007-09-07 21:56:00,113.5,113.5,113.44,113.45,2097900018.0
2007-09-07 21:57:00,113.46,113.46,113.44,113.44,2097900018.0
2007-09-07 21:58:00,113.44,113.44,113.43,113.43,720799977.0
2007-09-07 21:59:00,113.39,113.4,113.37,113.39,1123799987.0
2007-09-07 22:00:00,113.38,113.4,113.37,113.4,1123799987.0
2007-09-07 22:01:00,113.41,113.41,113.38,113.39,1123799987.0
2007-09-07 22:02:00,113.41,113.42,113.4,113.41,1123799987.0
2007-09-07 22:03:00,113.41,113.415,113.39,113.39,1928900027.0
2007-09-07 22:04:00,113.39,113.405,113.39,113.4,709200000.0
2007-09-07 22:05:00,113.4,113.42,113.39,113.42,786999997.0
2007-09-07 22:06:00,113.43,113.43,113.41,113.42,929200007.0
2007-09-07 22:07:00,113.42,113.425,113.41,113.42,691700000.0
2007-09-07 22:08:00,113.42,113.435,113.42,113.43,323700000.0
2007-09-07 22:09:00,113.43,113.43,113.4,113.4,455500009.0
2007-09-07 22:10:00,113.43,113.43,113.42,113.43,455500009.0
2007-09-07 22:11:00,113.43,113.43,113.43,113.43,179200000.0
2007-09-07 22:12:00,113.43,113.44,113.42,113.435,713400003.0
2007-09-07 22:13:00,113.43,113.44,113.41,113.44,1421100017.0
2007-09-07 22:14:00,113.44,113.47,113.44,113.45,1237900034.0
2007-09-07 22:15:00,113.45,113.47,113.45,113.47,1290800021.0
2007-09-07 22:16:00,113.47,113.51,113.47,113.51,1318400041.0
2007-09-07 22:17:00,113.49,113.52,113.49,113.5,1101100017.0
2007-09-07 22:18:00,113.5,113.5,113.47,113.48,1101100017.0
2007-09-07 22:19:00,113.48,113.49,113.46,113.46,1196400000.0
2007-09-07 22:20:00,113.47,113.48,113.46,113.47,889900020.0
2007-09-07 22:21:00,113.47,113.47,113.45,113.47,907700018.0
2007-09-07 22:22:00,113.47,113.48,113.46,113.48,1206600016.0
2007-09-07 22:23:00,113.48,113.49,113.47,113.47,690700004.0
2007-09-07 22:24:00,113.47,113.48,113.44,113.45,1724200031.0
2007-09-07 22:25:00,113.46,113.47,113.46,113.46,1724200031.0
2007-09-07 22:26:00,113.47,113.48,113.47,113.47,163300000.0
2007-09-07 22:27:00,113.47,113.48,113.46,113.46,1228300027.0
2007-09-07 22:28:00,113.46,113.5,113.46,113.49,1650400025.0
2007-09-07 22:29:00,113.49,113.51,113.48,113.48,821600016.0
2007-09-07 22:30:00,113.48,113.49,113.48,113.49,439400003.0
2007-09-07 22:31:00,113.49,113.5,113.49,113.49,264200000.0
2007-09-07 22:32:00,113.49,113.5,113.485,113.49,490300002.0
2007-09-07 22:33:00,113.5,113.54,113.5,113.53,1162200012.0
2007-09-07 22:34:00,113.53,113.53,113.49,113.515,1689400007.0
2007-09-07 22:35:00,113.52,113.55,113.52,113.54,802600000.0
2007-09-07 22:36:00,113.54,113.56,113.53,113.53,1186100006.0
2007-09-07 22:37:00,113.53,113.54,113.5,113.51,1372500015.0
2007-09-07 22:38:00,113.51,113.52,113.49,113.5,723500007.0
2007-09-07 22:39:00,113.49,113.5,113.47,113.47,1005800001.0
2007-09-07 22:40:00,113.47,113.505,113.45,113.505,635300001.0
2007-09-07 22:41:00,113.505,113.505,113.48,113.495,406800004.0
2007-09-07 22:42:00,113.495,113.505,113.48,113.49,496800002.0
2007-09-07 22:43:00,113.49,113.495,113.48,113.48,107999999.0
2007-09-07 22:44:00,113.48,113.52,113.48,113.51,1128900012.0
2007-09-07 22:45:00,113.5,113.51,113.47,113.48,630600000.0
2007-09-07 22:46:00,113.47,113.48,113.46,113.47,215299998.0
2007-09-07 22:47:00,113.465,113.465,113.435,113.44,364400001.0
2007-09-07 22:48:00,113.44,113.44,113.4,113.41,338700003.0
2007-09-07 22:49:00,113.41,113.42,113.405,113.405,185800001.0
2007-09-07 22:50:00,113.41,113.42,113.4,113.41,298800002.0
2007-09-07 22:51:00,113.41,113.445,113.405,113.445,418400003.0
2007-09-07 22:52:00,113.44,113.47,113.43,113.47,1304900008.0
2007-09-07 22:53:00,113.465,113.49,113.43,113.435,1721900004.0
2007-09-07 22:54:00,113.44,113.475,113.43,113.475,991399998.0
2007-09-07 22:55:00,113.48,113.49,113.46,113.48,818800003.0
2007-09-07 22:56:00,113.48,113.495,113.47,113.48,1225700001.0
2007-09-07 22:57:00,113.48,113.48,113.43,113.43,1110500010.0
2007-09-07 22:58:00,113.43,113.45,113.42,113.42,717799988.0
2007-09-07 22:59:00,113.42,113.42,113.34,113.36,479400005.0
2007-09-09 23:05:00,112.98,112.98,112.96,112.98,16000000.0
2007-09-09 23:06:00,112.97,112.97,112.97,112.97,37100000.0
2007-09-09 23:07:00,112.935,112.95,112.87,112.91,338000000.0
2007-09-09 23:08:00,112.92,112.94,112.92,112.94,56000000.0
2007-09-09 23:09:00,112.95,112.97,112.935,112.95,159700000.0
2007-09-09 23:10:00,112.945,112.97,112.92,112.92,218000000.0
2007-09-09 23:11:00,112.92,112.92,112.88,112.92,268000000.0
2007-09-09 23:12:00,112.92,112.92,112.89,112.9,236000000.0
2007-09-09 23:13:00,112.91,112.91,112.9,112.9,19800000.0
2007-09-09 23:14:00,112.875,112.89,112.85,112.85,283000000.0
2007-09-09 23:15:00,112.85,112.87,112.845,112.845,97000000.0
2007-09-09 23:16:00,112.865,112.9,112.845,112.86,345000000.0
2007-09-09 23:17:00,112.87,112.87,112.845,112.86,59500000.0
2007-09-09 23:18:00,112.87,112.87,112.86,112.86,167300000.0
2007-09-09 23:19:00,112.87,112.89,112.85,112.87,87100000.0
2007-09-09 23:20:00,112.87,112.9,112.86,112.9,41100000.0
2007-09-09 23:21:00,112.91,112.91,112.83,112.9,237000000.0
2007-09-09 23:22:00,112.9,112.9,112.9,112.9,100000000.0
2007-09-09 23:23:00,112.9,112.91,112.9,112.91,270599999.0
2007-09-09 23:24:00,112.91,112.92,112.83,112.88,221600000.0
2007-09-09 23:25:00,112.88,112.88,112.82,112.82,133700000.0
2007-09-09 23:26:00,112.85,112.85,112.84,112.84,100000000.0
2007-09-09 23:27:00,112.84,112.85,112.83,112.84,207200000.0
2007-09-09 23:28:00,112.85,112.85,112.83,112.85,52700000.0
2007-09-09 23:29:00,112.84,112.86,112.83,112.83,71500000.0
2007-09-09 23:30:00,112.83,112.85,112.8,112.82,118600000.0
2007-09-09 23:31:00,112.81,112.82,112.81,112.81,48400000.0
2007-09-09 23:32:00,112.81,112.81,112.81,112.81,12200000.0
2007-09-09 23:33:00,112.82,112.86,112.81,112.81,152600000.0
2007-09-09 23:34:00,112.81,112.82,112.81,112.81,132100000.0
2007-09-09 23:35:00,112.81,112.81,112.81,112.81,56200000.0
2007-09-09 23:36:00,112.81,112.81,112.8,112.8,60100000.0
2007-09-09 23:37:00,112.79,112.81,112.72,112.77,541000002.0
2007-09-09 23:38:00,112.77,112.78,112.76,112.76,189600001.0
2007-09-09 23:39:00,112.78,112.8,112.77,112.79,182700000.0
2007-09-09 23:40:00,112.79,112.8,112.78,112.79,86600000.0
2007-09-09 23:41:00,112.79,112.82,112.79,112.8,169900000.0
2007-09-09 23:42:00,112.81,112.82,112.77,112.81,524100001.0
2007-09-09 23:43:00,112.81,112.82,112.81,112.82,60100000.0
2007-09-09 23:44:00,112.81,112.82,112.8,112.82,100600000.0
2007-09-09 23:45:00,112.82,112.84,112.82,112.83,161500000.0
2007-09-09 23:46:00,112.83,112.85,112.83,112.85,138900000.0
2007-09-09 23:47:00,112.85,112.86,112.83,112.86,66700001.0
2007-09-09 23:48:00,112.86,112.86,112.83,112.83,50700000.0
2007-09-09 23:49:00,112.85,112.85,112.84,112.85,88200000.0
2007-09-09 23:50:00,112.85,112.85,112.85,112.85,87200000.0
2007-09-09 23:51:00,112.85,112.86,112.85,112.86,286400002.0
2007-09-09 23:52:00,112.86,112.86,112.85,112.85,594000010.0
2007-09-09 23:53:00,112.87,112.88,112.87,112.88,124800000.0
2007-09-09 23:54:00,112.87,112.91,112.87,112.9,679000000.0
2007-09-09 23:55:00,112.9,112.91,112.9,112.9,186900001.0
2007-09-09 23:56:00,112.9,112.91,112.9,112.9,28800000.0
2007-09-09 23:57:00,112.9,112.9,112.88,112.9,132799997.0
2007-09-09 23:58:00,112.9,112.9,112.87,112.88,364900000.0
2007-09-09 23:59:00,112.88,112.88,112.85,112.86,251600003.0
2007-09-10 00:00:00,112.86,112.87,112.85,112.85,196500000.0
2007-09-10 00:01:00,112.85,112.85,112.83,112.84,364500004.0
2007-09-10 00:02:00,112.83,112.84,112.79,112.8,612199999.0
2007-09-10 00:03:00,112.8,112.8,112.76,112.76,570300000.0
2007-09-10 00:04:00,112.76,112.76,112.65,112.65,365300001.0
2007-09-10 00:05:00,112.65,112.68,112.61,112.65,1141400005.0
2007-09-10 00:06:00,112.66,112.67,112.6,112.62,1513900011.0
2007-09-10 00:07:00,112.63,112.64,112.61,112.64,2097399989.0
2007-09-10 00:08:00,112.64,112.64,112.61,112.61,1084500006.0
2007-09-10 00:09:00,112.62,112.65,112.62,112.62,492200007.0
2007-09-10 00:10:00,112.62,112.64,112.62,112.63,722700006.0
2007-09-10 00:11:00,112.62,112.64,112.6,112.64,653800005.0
2007-09-10 00:12:00,112.64,112.66,112.63,112.65,415799999.0
2007-09-10 00:13:00,112.65,112.7,112.65,112.68,1103699989.0
2007-09-10 00:14:00,112.68,112.75,112.68,112.73,605499995.0
2007-09-10 00:15:00,112.74,112.75,112.72,112.73,727000000.0
2007-09-10 00:16:00,112.73,112.73,112.7,112.7,642700000.0
2007-09-10 00:17:00,112.7,112.7,112.64,112.65,982899995.0
2007-09-10 00:18:00,112.65,112.67,112.63,112.66,1004400004.0
2007-09-10 00:19:00,112.67,112.68,112.67,112.68,11800000.0
2007-09-10 00:20:00,112.67,112.68,112.66,112.68,265699999.0
2007-09-10 00:21:00,112.68,112.72,112.67,112.71,1571199996.0
2007-09-10 00:22:00,112.7,112.71,112.7,112.71,109699999.0
2007-09-10 00:23:00,112.71,112.73,112.69,112.72,569600008.0
2007-09-10 00:24:00,112.72,112.75,112.71,112.74,508900000.0
2007-09-10 00:25:00,112.74,112.75,112.72,112.73,528999987.0
2007-09-10 00:26:00,112.73,112.75,112.73,112.75,446199996.0
2007-09-10 00:27:00,112.75,112.78,112.74,112.775,1328300027.0
2007-09-10 00:28:00,112.77,112.775,112.77,112.775,196399999.0
2007-09-10 00:29:00,112.77,112.8,112.75,112.76,917700013.0
2007-09-10 00:30:00,112.76,112.77,112.71,112.72,631330001.0
2007-09-10 00:31:00,112.74,112.74,112.73,112.735,75900001.0
2007-09-10 00:32:00,112.73,112.765,112.73,112.76,145199998.0
2007-09-10 00:33:00,112.76,112.78,112.75,112.75,139200000.0
2007-09-10 00:34:00,112.75,112.765,112.73,112.73,216199997.0
2007-09-10 00:35:00,112.73,112.74,112.7,112.72,375499999.0
2007-09-10 00:36:00,112.72,112.73,112.7,112.71,223100000.0
2007-09-10 00:37:00,112.71,112.73,112.69,112.7,559000005.0
2007-09-10 00:38:00,112.71,112.71,112.64,112.64,870000003.0
2007-09-10 00:39:00,112.64,112.67,112.62,112.67,536600002.0
2007-09-10 00:40:00,112.67,112.7,112.665,112.7,123000001.0
2007-09-10 00:41:00,112.7,112.72,112.7,112.71,477500000.0
2007-09-10 00:42:00,112.71,112.71,112.705,112.705,12800000.0
2007-09-10 00:43:00,112.705,112.735,112.69,112.69,1015900005.0
2007-09-10 00:44:00,112.72,112.72,112.665,112.665,477399999.0
2007-09-10 00:45:00,112.66,112.68,112.66,112.67,601900003.0
2007-09-10 00:46:00,112.67,112.68,112.67,112.67,227100001.0
2007-09-10 00:47:00,112.675,112.68,112.6,112.61,802599998.0
2007-09-10 00:48:00,112.61,112.62,112.6,112.6,202899999.0
2007-09-10 00:49:00,112.6,112.63,112.6,112.62,442199999.0
2007-09-10 00:50:00,112.62,112.67,112.61,112.65,944799999.0
2007-09-10 00:51:00,112.65,112.72,112.65,112.72,247600002.0
2007-09-10 00:52:00,112.72,112.73,112.67,112.68,851000004.0
2007-09-10 00:53:00,112.675,112.68,112.66,112.68,400900004.0
2007-09-10 00:54:00,112.67,112.68,112.66,112.66,149800000.0
2007-09-10 00:55:00,112.66,112.67,112.66,112.67,107600000.0
2007-09-10 00:56:00,112.67,112.69,112.66,112.69,220300000.0
2007-09-10 00:57:00,112.69,112.69,112.66,112.68,895599989.0
2007-09-10 00:58:00,112.68,112.71,112.67,112.67,1623899995.0
2007-09-10 00:59:00,112.67,112.7,112.67,112.7,1198000023.0
2007-09-10 01:00:00,112.7,112.76,112.7,112.74,1069899994.0
2007-09-10 01:01:00,112.74,112.74,112.69,112.69,1140099987.0
2007-09-10 01:02:00,112.7,112.73,112.685,112.73,1140099987.0
2007-09-10 01:03:00,112.735,112.75,112.73,112.74,533599991.0
2007-09-10 01:04:00,112.74,112.84,112.74,112.84,1121499991.0
2007-09-10 01:05:00,112.83,112.84,112.76,112.79,1646079995.0
2007-09-10 01:06:00,112.79,112.83,112.79,112.83,1513799986.0
2007-09-10 01:07:00,112.83,112.86,112.83,112.85,714799995.0
2007-09-10 01:08:00,112.85,112.88,112.85,112.85,1587300004.0
2007-09-10 01:09:00,112.86,112.86,112.83,112.83,626399994.0
2007-09-10 01:10:00,112.83,112.875,112.82,112.87,1349499992.0
2007-09-10 01:11:00,112.865,112.89,112.85,112.86,719899998.0
2007-09-10 01:12:00,112.86,112.885,112.86,112.88,473800000.0
2007-09-10 01:13:00,112.88,112.89,112.88,112.885,14400000.0
2007-09-10 01:14:00,112.88,112.88,112.87,112.88,231600001.0
2007-09-10 01:15:00,112.88,112.88,112.85,112.87,99800000.0
2007-09-10 01:16:00,112.86,112.87,112.85,112.87,1059000001.0
2007-09-10 01:17:00,112.87,112.88,112.865,112.87,50200000.0
2007-09-10 01:18:00,112.87,112.87,112.83,112.84,1059799984.0
2007-09-10 01:19:00,112.83,112.84,112.79,112.79,1238200000.0
2007-09-10 01:20:00,112.79,112.8,112.74,112.74,628600001.0
2007-09-10 01:21:00,112.74,112.775,112.73,112.74,949000007.0
2007-09-10 01:22:00,112.75,112.765,112.74,112.765,98200001.0
2007-09-10 01:23:00,112.765,112.78,112.765,112.78,210000000.0
2007-09-10 01:24:00,112.78,112.78,112.745,112.75,834299993.0
2007-09-10 01:25:00,112.75,112.78,112.75,112.77,432200001.0
2007-09-10 01:26:00,112.78,112.79,112.76,112.78,697699994.0
2007-09-10 01:27:00,112.77,112.79,112.77,112.78,727549993.0
2007-09-10 01:28:00,112.78,112.78,112.77,112.78,331199998.0
2007-09-10 01:29:00,112.785,112.8,112.78,112.78,437399998.0
2007-09-10 01:30:00,112.78,112.8,112.78,112.8,392799996.0
2007-09-10 01:31:00,112.8,112.81,112.8,112.81,1280000000.0
2007-09-10 01:32:00,112.81,112.86,112.81,112.82,1098299994.0
2007-09-10 01:33:00,112.825,112.84,112.79,112.81,1877299992.0
2007-09-10 01:34:00,112.81,112.84,112.81,112.84,999099993.0
2007-09-10 01:35:00,112.84,112.86,112.84,112.86,274799998.0
2007-09-10 01:36:00,112.86,112.91,112.86,112.91,541100000.0
2007-09-10 01:37:00,112.91,112.92,112.89,112.91,305200001.0
2007-09-10 01:38:00,112.9,112.945,112.9,112.94,1246359990.0
2007-09-10 01:39:00,112.93,112.97,112.9,112.91,1767340014.0
2007-09-10 01:40:00,112.91,112.93,112.9,112.9,1551400002.0
2007-09-10 01:41:00,112.9,112.93,112.9,112.9,1274199983.0
2007-09-10 01:42:00,112.9,112.94,112.89,112.91,2005299976.0
2007-09-10 01:43:00,112.91,112.96,112.91,112.96,869999996.0
2007-09-10 01:44:00,112.95,112.97,112.93,112.96,399799998.0
2007-09-10 01:45:00,112.96,112.96,112.94,112.96,937099982.0
2007-09-10 01:46:00,112.95,112.99,112.95,112.97,1326099996.0
2007-09-10 01:47:00,112.97,112.97,112.94,112.94,966399997.0
2007-09-10 01:48:00,112.94,112.98,112.94,112.955,2089500003.0
2007-09-10 01:49:00,112.95,113.0,112.95,112.98,891499996.0
2007-09-10 01:50:00,112.97,113.05,112.96,112.96,2113399985.0
2007-09-10 01:51:00,112.94,112.95,112.89,112.93,1709399982.0
2007-09-10 01:52:00,112.96,112.99,112.95,112.97,1709399982.0
2007-09-10 01:53:00,112.97,112.97,112.94,112.96,1504599992.0
2007-09-10 01:54:00,112.96,112.97,112.92,112.92,1646300003.0
2007-09-10 01:55:00,112.93,112.93,112.9,112.9,1781399994.0
2007-09-10 01:56:00,112.91,112.93,112.9,112.92,1511299988.0
2007-09-10 01:57:00,112.92,112.92,112.82,112.82,1064999999.0
2007-09-10 01:58:00,112.82,112.87,112.82,112.87,705799997.0
2007-09-10 01:59:00,112.86,112.89,112.86,112.89,352399999.0
2007-09-10 02:00:00,112.89,112.9,112.86,112.88,666399997.0
2007-09-10 02:01:00,112.89,112.96,112.885,112.94,1330399994.0
2007-09-10 02:02:00,112.95,112.95,112.92,112.94,1118599995.0
2007-09-10 02:03:00,112.94,112.97,112.93,112.97,970799996.0
2007-09-10 02:04:00,112.97,112.98,112.95,112.95,839599991.0
2007-09-10 02:05:00,112.96,112.96,112.93,112.96,636100003.0
2007-09-10 02:06:00,112.95,112.96,112.93,112.94,552200001.0
2007-09-10 02:07:00,112.93,112.94,112.85,112.93,1659499988.0
2007-09-10 02:08:00,112.93,112.95,112.92,112.92,559499996.0
2007-09-10 02:09:00,112.92,112.92,112.88,112.88,1082700001.0
2007-09-10 02:10:00,112.88,112.89,112.86,112.88,1494599996.0
2007-09-10 02:11:00,112.88,112.88,112.87,112.88,942199995.0
2007-09-10 02:12:00,112.88,112.88,112.85,112.86,937000000.0
2007-09-10 02:13:00,112.86,112.88,112.86,112.87,1635399998.0
2007-09-10 02:14:00,112.87,112.89,112.87,112.89,956599984.0
2007-09-10 02:15:00,112.9,112.94,112.89,112.94,1418299993.0
2007-09-10 02:16:00,112.94,112.94,112.91,112.92,1599999994.0
2007-09-10 02:17:00,112.93,112.95,112.92,112.95,693999981.0
2007-09-10 02:18:00,112.95,112.95,112.92,112.95,1072699991.0
2007-09-10 02:19:00,112.95,112.95,112.91,112.91,1275999981.0
2007-09-10 02:20:00,112.91,112.95,112.91,112.93,1042299986.0
2007-09-10 02:21:00,112.93,112.97,112.92,112.95,1606099996.0
2007-09-10 02:22:00,112.94,112.94,112.92,112.92,1289099994.0
2007-09-10 02:23:00,112.92,112.95,112.915,112.92,1223499984.0
2007-09-10 02:24:00,112.93,112.94,112.92,112.93,1678999996.0
2007-09-10 02:25:00,112.91,112.95,112.91,112.94,1292399992.0
2007-09-10 02:26:00,112.96,112.96,112.93,112.95,1292399992.0
2007-09-10 02:27:00,112.95,112.96,112.93,112.93,1432599977.0
2007-09-10 02:28:00,112.93,112.94,112.93,112.93,728999996.0
2007-09-10 02:29:00,112.93,112.94,112.93,112.93,876999997.0
2007-09-10 02:30:00,112.93,112.94,112.92,112.94,1285199993.0
2007-09-10 02:31:00,112.94,112.94,112.91,112.92,1556399983.0
2007-09-10 02:32:00,112.92,112.92,112.9,112.92,1611100010.0
2007-09-10 02:33:00,112.92,112.94,112.91,112.94,838299993.0
2007-09-10 02:34:00,112.93,112.93,112.9,112.92,793199980.0
2007-09-10 02:35:00,112.93,112.94,112.92,112.93,793199980.0
2007-09-10 02:36:00,112.93,112.93,112.93,112.93,166400000.0
2007-09-10 02:37:00,112.93,112.94,112.91,112.92,1638700004.0
2007-09-10 02:38:00,112.92,112.92,112.9,112.9,1293199989.0
2007-09-10 02:39:00,112.91,112.92,112.9,112.91,1714499993.0
2007-09-10 02:40:00,112.91,112.92,112.91,112.91,624999998.0
2007-09-10 02:41:00,112.88,112.88,112.83,112.84,973100005.0
2007-09-10 02:42:00,112.86,112.87,112.85,112.855,973100005.0
2007-09-10 02:43:00,112.855,112.86,112.84,112.85,301500002.0
2007-09-10 02:44:00,112.85,112.86,112.82,112.825,1190199987.0
2007-09-10 02:45:00,112.83,112.84,112.775,112.775,853099992.0
2007-09-10 02:46:00,112.775,112.78,112.75,112.75,1387999999.0
2007-09-10 02:47:00,112.74,112.75,112.73,112.73,1191300003.0
2007-09-10 02:48:00,112.75,112.79,112.75,112.79,1191300003.0
2007-09-10 02:49:00,112.79,112.79,112.755,112.76,559200002.0
2007-09-10 02:50:00,112.755,112.77,112.72,112.74,1674700008.0
2007-09-10 02:51:00,112.74,112.78,112.73,112.78,685099998.0
2007-09-10 02:52:00,112.77,112.8,112.76,112.765,496399998.0
2007-09-10 02:53:00,112.77,112.77,112.74,112.74,1107400008.0
2007-09-10 02:54:00,112.74,112.76,112.72,112.76,2024000006.0
2007-09-10 02:55:00,112.76,112.77,112.72,112.77,2122500003.0
2007-09-10 02:56:00,112.76,112.76,112.72,112.725,1574099991.0
2007-09-10 02:57:00,112.73,112.77,112.73,112.77,403700002.0
2007-09-10 02:58:00,112.77,112.77,112.73,112.74,721499999.0
2007-09-10 02:59:00,112.74,112.75,112.72,112.73,728199999.0
2007-09-10 03:00:00,112.72,112.75,112.72,112.73,1102400004.0
2007-09-10 03:01:00,112.73,112.76,112.72,112.75,837930002.0
2007-09-10 03:02:00,112.75,112.75,112.73,112.75,1296699993.0
2007-09-10 03:03:00,112.75,112.76,112.75,112.76,546499995.0
2007-09-10 03:04:00,112.76,112.76,112.76,112.76,42400000.0
2007-09-10 03:05:00,112.76,112.775,112.75,112.775,400000001.0
2007-09-10 03:06:00,112.775,112.78,112.77,112.78,835200001.0
2007-09-10 03:07:00,112.78,112.79,112.775,112.79,418799995.0
2007-09-10 03:08:00,112.79,112.79,112.76,112.76,581000000.0
2007-09-10 03:09:00,112.76,112.77,112.755,112.77,614899992.0
2007-09-10 03:10:00,112.77,112.77,112.76,112.76,678199989.0
2007-09-10 03:11:00,112.76,112.78,112.76,112.76,1110299995.0
2007-09-10 03:12:00,112.77,112.77,112.72,112.73,1875100007.0
2007-09-10 03:13:00,112.73,112.74,112.72,112.73,1862300002.0
2007-09-10 03:14:00,112.74,112.82,112.73,112.8,1398600008.0
2007-09-10 03:15:00,112.8,112.84,112.8,112.81,1984399984.0
2007-09-10 03:16:00,112.82,112.82,112.79,112.8,990399985.0
2007-09-10 03:17:00,112.8,112.81,112.77,112.77,1673000001.0
2007-09-10 03:18:00,112.775,112.81,112.77,112.8,1431300006.0
2007-09-10 03:19:00,112.8,112.8,112.76,112.785,1861199998.0
2007-09-10 03:20:00,112.785,112.82,112.77,112.82,1144400012.0
2007-09-10 03:21:00,112.82,112.86,112.8,112.84,1507399990.0
2007-09-10 03:22:00,112.82,112.85,112.82,112.85,2069499985.0
2007-09-10 03:23:00,112.86,112.86,112.84,112.85,2069499985.0
2007-09-10 03:24:00,112.87,112.87,112.83,112.85,2069499985.0
2007-09-10 03:25:00,112.85,112.885,112.85,112.85,1515599992.0
2007-09-10 03:26:00,112.86,112.86,112.84,112.86,999200002.0
2007-09-10 03:27:00,112.86,112.86,112.83,112.84,947000002.0
2007-09-10 03:28:00,112.84,112.84,112.79,112.79,1749400001.0
2007-09-10 03:29:00,112.79,112.8,112.79,112.8,632700000.0
2007-09-10 03:30:00,112.8,112.8,112.78,112.8,839899994.0
2007-09-10 03:31:00,112.8,112.8,112.795,112.8,280200001.0
2007-09-10 03:32:00,112.8,112.81,112.79,112.79,1050399985.0
2007-09-10 03:33:00,112.79,112.8,112.78,112.8,958299999.0
2007-09-10 03:34:00,112.8,112.85,112.8,112.85,911600007.0
2007-09-10 03:35:00,112.855,112.89,112.85,112.88,1774900004.0
2007-09-10 03:36:00,112.88,112.9,112.87,112.88,991600000.0
2007-09-10 03:37:00,112.87,112.92,112.86,112.88,1075699995.0
2007-09-10 03:38:00,112.91,112.93,112.87,112.93,1075699995.0
2007-09-10 03:39:00,112.92,112.92,112.89,112.89,1579500004.0
2007-09-10 03:40:00,112.88,112.91,112.88,112.89,1214499993.0
2007-09-10 03:41:00,112.885,112.89,112.87,112.88,885500002.0
2007-09-10 03:42:00,112.87,112.9,112.86,112.89,1058399998.0
2007-09-10 03:43:00,112.89,112.89,112.87,112.88,511899996.0
2007-09-10 03:44:00,112.88,112.905,112.88,112.905,1581700003.0
2007-09-10 03:45:00,112.9,112.96,112.89,112.96,1592000011.0
2007-09-10 03:46:00,112.94,112.98,112.91,112.97,1491720004.0
2007-09-10 03:47:00,113.0,113.05,113.0,113.02,1491720004.0
2007-09-10 03:48:00,113.02,113.02,112.96,112.96,1508699995.0
2007-09-10 03:49:00,112.96,112.98,112.96,112.97,575100002.0
2007-09-10 03:50:00,112.97,113.04,112.97,113.035,1453200002.0
2007-09-10 03:51:00,113.04,113.07,113.03,113.06,1939200001.0
2007-09-10 03:52:00,113.06,113.1,113.05,113.09,1311389994.0
2007-09-10 03:53:00,113.09,113.1,113.07,113.07,1177899994.0
2007-09-10 03:54:00,113.08,113.09,113.06,113.06,1643099980.0
2007-09-10 03:55:00,113.06,113.06,113.02,113.02,1209300007.0
2007-09-10 03:56:00,112.99,112.99,112.95,112.95,1068000006.0
2007-09-10 03:57:00,112.98,113.02,112.98,113.0,1068000006.0
2007-09-10 03:58:00,113.005,113.03,113.005,113.03,1577600000.0
2007-09-10 03:59:00,113.03,113.03,112.98,113.0,1884899999.0
2007-09-10 04:00:00,112.99,113.0,112.98,112.99,449500000.0
2007-09-10 04:01:00,112.99,112.99,112.94,112.96,1555999985.0
2007-09-10 04:02:00,112.96,112.97,112.95,112.97,997499999.0
2007-09-10 04:03:00,112.96,113.0,112.96,112.97,434599999.0
2007-09-10 04:04:00,113.0,113.0,112.965,112.975,434599999.0
2007-09-10 04:05:00,112.98,113.02,112.97,113.01,1610900002.0
2007-09-10 04:06:00,113.0,113.02,112.99,113.01,1201299998.0
2007-09-10 04:07:00,113.01,113.05,113.005,113.04,1844000001.0
2007-09-10 04:08:00,113.03,113.04,113.02,113.04,1366299979.0
2007-09-10 04:09:00,113.04,113.04,112.99,113.0,1526299995.0
2007-09-10 04:10:00,113.0,113.01,112.99,113.01,648199984.0
2007-09-10 04:11:00,113.01,113.01,113.005,113.005,191200000.0
2007-09-10 04:12:00,113.005,113.01,112.98,112.98,751600019.0
2007-09-10 04:13:00,112.98,112.99,112.97,112.98,1379400002.0
2007-09-10 04:14:00,112.98,112.98,112.96,112.98,1315600008.0
2007-09-10 04:15:00,112.975,112.98,112.96,112.97,1011299996.0
2007-09-10 04:16:00,112.97,112.97,112.92,112.95,1861599998.0
2007-09-10 04:17:00,112.95,113.0,112.95,112.995,1174799999.0
2007-09-10 04:18:00,112.995,113.02,112.995,113.02,854000007.0
2007-09-10 04:19:00,113.015,113.03,113.01,113.02,1132000003.0
2007-09-10 04:20:00,113.025,113.07,113.02,113.03,775999992.0
2007-09-10 04:21:00,113.03,113.045,113.03,113.04,794400004.0
2007-09-10 04:22:00,113.035,113.04,113.03,113.04,450999998.0
2007-09-10 04:23:00,113.04,113.06,113.04,113.04,661319999.0
2007-09-10 04:24:00,113.04,113.04,113.0,113.01,1044400000.0
2007-09-10 04:25:00,113.01,113.01,112.985,112.99,2112499983.0
2007-09-10 04:26:00,112.99,113.0,112.95,112.95,837300003.0
2007-09-10 04:27:00,112.95,112.99,112.95,112.99,1198800006.0
2007-09-10 04:28:00,112.99,113.0,112.99,113.0,244700000.0
2007-09-10 04:29:00,113.0,113.03,112.99,113.03,340300004.0
2007-09-10 04:30:00,113.03,113.05,113.02,113.02,1884299998.0
2007-09-10 04:31:00,113.02,113.03,113.02,113.02,1443900004.0
2007-09-10 04:32:00,113.02,113.03,112.99,113.005,1783299991.0
2007-09-10 04:33:00,113.005,113.01,113.005,113.01,344900000.0
2007-09-10 04:34:00,113.01,113.01,112.99,113.0,1464800000.0
2007-09-10 04:35:00,113.0,113.01,112.99,112.99,1172999993.0
2007-09-10 04:36:00,112.99,113.0,112.99,112.99,1032599990.0
2007-09-10 04:37:00,112.99,113.0,112.98,112.98,1022199998.0
2007-09-10 04:38:00,112.98,112.99,112.98,112.99,387199994.0
2007-09-10 04:39:00,112.99,112.99,112.99,112.99,126000000.0
2007-09-10 04:40:00,112.99,112.99,112.97,112.97,905400001.0
2007-09-10 04:41:00,112.97,112.98,112.97,112.975,883500003.0
2007-09-10 04:42:00,112.975,112.99,112.97,112.98,956999982.0
2007-09-10 04:43:00,112.98,112.98,112.96,112.96,1056700014.0
2007-09-10 04:44:00,112.97,112.98,112.96,112.97,714500000.0
2007-09-10 04:45:00,112.97,112.98,112.965,112.98,383800001.0
2007-09-10 04:46:00,112.98,112.98,112.98,112.98,91400001.0
2007-09-10 04:47:00,112.98,112.99,112.97,112.985,870300014.0
2007-09-10 04:48:00,112.985,112.985,112.985,112.985,4000000.0
2007-09-10 04:49:00,112.985,113.02,112.98,113.01,836400008.0
2007-09-10 04:50:00,113.01,113.02,113.01,113.01,424600000.0
2007-09-10 04:51:00,113.01,113.01,113.0,113.0,742099995.0
2007-09-10 04:52:00,113.01,113.01,113.01,113.01,126000000.0
2007-09-10 04:53:00,113.01,113.02,113.0,113.0,743199993.0
2007-09-10 04:54:00,113.0,113.01,112.99,113.01,1141799990.0
2007-09-10 04:55:00,113.01,113.01,113.0,113.0,106400000.0
2007-09-10 04:56:00,113.0,113.02,113.0,113.015,602999996.0
2007-09-10 04:57:00,113.02,113.02,113.01,113.02,662299997.0
2007-09-10 04:58:00,113.02,113.02,113.01,113.01,300600000.0
2007-09-10 04:59:00,113.02,113.02,113.01,113.01,341400001.0
2007-09-10 05:00:00,113.02,113.03,113.0,113.02,1129499999.0
2007-09-10 05:01:00,113.02,113.03,112.98,112.99,2004700001.0
2007-09-10 05:02:00,112.99,113.0,112.98,112.98,895199992.0
2007-09-10 05:03:00,112.99,112.99,112.97,112.97,485300003.0
2007-09-10 05:04:00,112.97,112.98,112.96,112.97,589800003.0
2007-09-10 05:05:00,112.97,112.98,112.97,112.98,274799997.0
2007-09-10 05:06:00,112.98,112.98,112.97,112.97,246399994.0
2007-09-10 05:07:00,112.97,112.98,112.97,112.98,331900000.0
2007-09-10 05:08:00,112.98,112.98,112.97,112.98,149900000.0
2007-09-10 05:09:00,112.98,112.98,112.98,112.98,146999996.0
2007-09-10 05:10:00,112.98,112.98,112.97,112.98,188000002.0
2007-09-10 05:11:00,112.98,112.98,112.97,112.97,110200000.0
2007-09-10 05:12:00,112.97,112.97,112.97,112.97,189699997.0
2007-09-10 05:13:00,112.97,112.97,112.97,112.97,273300003.0
2007-09-10 05:14:00,112.97,112.97,112.97,112.97,104700001.0
2007-09-10 05:15:00,112.97,112.98,112.955,112.98,98400000.0
2007-09-10 05:16:00,112.97,112.98,112.97,112.97,128799999.0
2007-09-10 05:17:00,112.97,112.98,112.965,112.98,60000000.0
2007-09-10 05:18:00,112.97,112.97,112.97,112.97,9600000.0
2007-09-10 05:19:00,112.97,112.97,112.96,112.97,212800000.0
2007-09-10 05:20:00,112.97,112.97,112.97,112.97,232400009.0
2007-09-10 05:21:00,112.97,112.98,112.96,112.975,243199998.0
2007-09-10 05:22:00,112.975,112.98,112.96,112.97,436599999.0
2007-09-10 05:23:00,112.97,112.97,112.96,112.97,192500000.0
2007-09-10 05:24:00,112.97,112.97,112.965,112.965,51200000.0
2007-09-10 05:25:00,112.97,112.97,112.96,112.97,142000000.0
2007-09-10 05:26:00,112.97,112.97,112.96,112.96,170500000.0
2007-09-10 05:27:00,112.97,112.97,112.97,112.97,66400000.0
2007-09-10 05:28:00,112.97,112.98,112.965,112.98,430099996.0
2007-09-10 05:29:00,112.98,112.98,112.97,112.98,299199998.0
2007-09-10 05:30:00,112.98,112.98,112.98,112.98,852399993.0
2007-09-10 05:31:00,112.98,112.99,112.98,112.99,278199997.0
2007-09-10 05:32:00,112.99,112.99,112.985,112.985,6000000.0
2007-09-10 05:33:00,112.985,112.985,112.97,112.97,190999994.0
2007-09-10 05:34:00,112.97,112.98,112.97,112.98,67300000.0
2007-09-10 05:35:00,112.98,113.0,112.97,112.99,210820003.0
2007-09-10 05:36:00,112.985,112.985,112.985,112.985,5600000.0
2007-09-10 05:37:00,112.985,112.99,112.985,112.99,84800000.0
2007-09-10 05:38:00,112.99,113.01,112.99,113.01,164400000.0
2007-09-10 05:39:00,113.01,113.02,113.01,113.02,54900000.0
2007-09-10 05:40:00,113.015,113.015,113.01,113.01,190600002.0
2007-09-10 05:41:00,113.01,113.015,113.01,113.015,292799996.0
2007-09-10 05:42:00,113.02,113.025,113.02,113.02,135799999.0
2007-09-10 05:43:00,113.02,113.03,113.01,113.02,678600002.0
2007-09-10 05:44:00,113.015,113.04,113.005,113.035,855100005.0
2007-09-10 05:45:00,113.03,113.03,113.02,113.03,530999998.0
2007-09-10 05:46:00,113.03,113.05,113.03,113.04,276900000.0
2007-09-10 05:47:00,113.04,113.07,113.04,113.07,489899998.0
2007-09-10 05:48:00,113.07,113.08,113.06,113.08,36300000.0
2007-09-10 05:49:00,113.075,113.08,113.07,113.075,135199999.0
2007-09-10 05:50:00,113.08,113.11,113.08,113.11,275200000.0
2007-09-10 05:51:00,113.11,113.175,113.11,113.15,969000002.0
2007-09-10 05:52:00,113.15,113.17,113.135,113.16,582800000.0
2007-09-10 05:53:00,113.16,113.195,113.16,113.17,628599998.0
2007-09-10 05:54:00,113.17,113.17,113.14,113.16,710599996.0
2007-09-10 05:55:00,113.16,113.21,113.16,113.21,462899999.0
2007-09-10 05:56:00,113.2,113.215,113.2,113.21,814999999.0
2007-09-10 05:57:00,113.21,113.26,113.21,113.24,599699999.0
2007-09-10 05:58:00,113.24,113.24,113.22,113.235,1370199995.0
2007-09-10 05:59:00,113.235,113.24,113.22,113.23,925999989.0
2007-09-10 06:00:00,113.23,113.23,113.2,113.2,570600001.0
2007-09-10 06:01:00,113.2,113.21,113.19,113.2,912700002.0
2007-09-10 06:02:00,113.2,113.2,113.18,113.18,1172200013.0
2007-09-10 06:03:00,113.18,113.18,113.16,113.18,806799998.0
2007-09-10 06:04:00,113.18,113.19,113.17,113.18,1106999998.0
2007-09-10 06:05:00,113.175,113.21,113.175,113.2,807500011.0
2007-09-10 06:06:00,113.21,113.22,113.205,113.22,604000002.0
2007-09-10 06:07:00,113.22,113.24,113.22,113.22,927000001.0
2007-09-10 06:08:00,113.22,113.22,113.2,113.21,414400000.0
2007-09-10 06:09:00,113.2,113.22,113.2,113.22,994200004.0
2007-09-10 06:10:00,113.22,113.22,113.21,113.22,374499999.0
2007-09-10 06:11:00,113.22,113.26,113.22,113.23,791300001.0
2007-09-10 06:12:00,113.23,113.23,113.22,113.23,701900003.0
2007-09-10 06:13:00,113.23,113.23,113.21,113.21,1267800006.0
2007-09-10 06:14:00,113.21,113.22,113.18,113.185,813400007.0
2007-09-10 06:15:00,113.185,113.2,113.17,113.175,822299998.0
2007-09-10 06:16:00,113.18,113.19,113.18,113.19,499399998.0
2007-09-10 06:17:00,113.19,113.22,113.18,113.18,1524399986.0
2007-09-10 06:18:00,113.19,113.2,113.18,113.2,1113000004.0
2007-09-10 06:19:00,113.2,113.2,113.19,113.2,212200000.0
2007-09-10 06:20:00,113.2,113.2,113.18,113.2,576100008.0
2007-09-10 06:21:00,113.2,113.21,113.2,113.205,1413800009.0
2007-09-10 06:22:00,113.205,113.22,113.19,113.2,1568799996.0
2007-09-10 06:23:00,113.2,113.22,113.19,113.21,1778200015.0
2007-09-10 06:24:00,113.205,113.22,113.19,113.22,906699994.0
2007-09-10 06:25:00,113.22,113.22,113.21,113.21,624900003.0
2007-09-10 06:26:00,113.21,113.21,113.2,113.2,1056799994.0
2007-09-10 06:27:00,113.2,113.22,113.19,113.21,684499988.0
2007-09-10 06:28:00,113.22,113.24,113.22,113.24,1453900002.0
2007-09-10 06:29:00,113.23,113.25,113.225,113.24,1120999992.0
2007-09-10 06:30:00,113.24,113.28,113.24,113.27,1429800003.0
2007-09-10 06:31:00,113.285,113.29,113.27,113.28,1429800003.0
2007-09-10 06:32:00,113.285,113.3,113.27,113.29,800699998.0
2007-09-10 06:33:00,113.29,113.32,113.285,113.31,543199995.0
2007-09-10 06:34:00,113.32,113.33,113.31,113.32,1297499983.0
2007-09-10 06:35:00,113.325,113.33,113.32,113.32,629300008.0
2007-09-10 06:36:00,113.32,113.32,113.29,113.31,951900003.0
2007-09-10 06:37:00,113.3,113.32,113.28,113.28,1668999977.0
2007-09-10 06:38:00,113.28,113.3,113.28,113.29,690000009.0
2007-09-10 06:39:00,113.29,113.3,113.27,113.27,866500003.0
2007-09-10 06:40:00,113.28,113.28,113.21,113.23,1569399994.0
2007-09-10 06:41:00,113.23,113.23,113.22,113.22,470499999.0
2007-09-10 06:42:00,113.22,113.22,113.19,113.2,1257400002.0
2007-09-10 06:43:00,113.19,113.24,113.19,113.23,1826300012.0
2007-09-10 06:44:00,113.23,113.25,113.23,113.23,653700000.0
2007-09-10 06:45:00,113.23,113.24,113.2,113.23,1647899993.0
2007-09-10 06:46:00,113.225,113.24,113.22,113.225,650699997.0
2007-09-10 06:47:00,113.23,113.25,113.23,113.25,391099998.0
2007-09-10 06:48:00,113.25,113.26,113.25,113.26,446599996.0
2007-09-10 06:49:00,113.26,113.27,113.25,113.255,1052399992.0
2007-09-10 06:50:00,113.255,113.28,113.25,113.27,1043500008.0
2007-09-10 06:51:00,113.27,113.29,113.27,113.28,1186900003.0
2007-09-10 06:52:00,113.28,113.3,113.28,113.29,987800002.0
2007-09-10 06:53:00,113.3,113.31,113.29,113.31,1634200003.0
2007-09-10 06:54:00,113.31,113.31,113.31,113.31,24000000.0
2007-09-10 06:55:00,113.31,113.32,113.31,113.32,360599991.0
2007-09-10 06:56:00,113.32,113.32,113.29,113.31,1406000000.0
2007-09-10 06:57:00,113.31,113.31,113.29,113.29,1012099994.0
2007-09-10 06:58:00,113.29,113.29,113.27,113.28,463999995.0
2007-09-10 06:59:00,113.28,113.28,113.27,113.28,513999999.0
2007-09-10 07:00:00,113.28,113.29,113.27,113.275,495999997.0
2007-09-10 07:01:00,113.275,113.28,113.275,113.28,271600000.0
2007-09-10 07:02:00,113.28,113.3,113.275,113.28,1220400001.0
2007-09-10 07:03:00,113.28,113.29,113.28,113.28,50900000.0
2007-09-10 07:04:00,113.28,113.28,113.27,113.27,501600000.0
2007-09-10 07:05:00,113.27,113.28,113.25,113.26,1768200004.0
2007-09-10 07:06:00,113.25,113.25,113.2,113.21,2020200001.0
2007-09-10 07:07:00,113.22,113.23,113.205,113.21,2020200001.0
2007-09-10 07:08:00,113.2,113.2,113.17,113.17,1551799994.0
2007-09-10 07:09:00,113.17,113.17,113.14,113.14,1206500000.0
2007-09-10 07:10:00,113.14,113.16,113.14,113.15,903799997.0
2007-09-10 07:11:00,113.16,113.17,113.15,113.16,994599997.0
2007-09-10 07:12:00,113.16,113.17,113.15,113.16,1050900001.0
2007-09-10 07:13:00,113.17,113.17,113.16,113.16,1376399984.0
2007-09-10 07:14:00,113.16,113.19,113.15,113.17,1862300008.0
2007-09-10 07:15:00,113.18,113.18,113.16,113.175,724099993.0
2007-09-10 07:16:00,113.18,113.18,113.17,113.17,1027200002.0
2007-09-10 07:17:00,113.17,113.17,113.16,113.17,1404300015.0
2007-09-10 07:18:00,113.17,113.17,113.15,113.16,859300003.0
2007-09-10 07:19:00,113.16,113.17,113.16,113.17,1180499987.0
2007-09-10 07:20:00,113.17,113.18,113.17,113.18,662999993.0
2007-09-10 07:21:00,113.18,113.18,113.16,113.17,535700003.0
2007-09-10 07:22:00,113.17,113.17,113.16,113.17,1114000000.0
2007-09-10 07:23:00,113.165,113.17,113.15,113.16,590999997.0
2007-09-10 07:24:00,113.16,113.17,113.16,113.17,1478199994.0
2007-09-10 07:25:00,113.17,113.17,113.16,113.16,943300001.0
2007-09-10 07:26:00,113.16,113.16,113.16,113.16,492600001.0
2007-09-10 07:27:00,113.16,113.18,113.15,113.175,701199999.0
2007-09-10 07:28:00,113.18,113.18,113.16,113.16,1296199994.0
2007-09-10 07:29:00,113.16,113.17,113.15,113.165,327800003.0
2007-09-10 07:30:00,113.16,113.19,113.16,113.18,433999999.0
2007-09-10 07:31:00,113.18,113.18,113.165,113.17,325800000.0
2007-09-10 07:32:00,113.17,113.17,113.15,113.17,601899996.0
2007-09-10 07:33:00,113.16,113.17,113.16,113.17,52100002.0
2007-09-10 07:34:00,113.17,113.17,113.17,113.17,14100000.0
2007-09-10 07:35:00,113.16,113.17,113.155,113.17,597400003.0
2007-09-10 07:36:00,113.17,113.18,113.16,113.18,272400003.0
2007-09-10 07:37:00,113.18,113.18,113.165,113.165,250700000.0
2007-09-10 07:38:00,113.165,113.18,113.14,113.16,1290099996.0
2007-09-10 07:39:00,113.16,113.17,113.15,113.15,1623199991.0
2007-09-10 07:40:00,113.15,113.15,113.14,113.14,720199995.0
2007-09-10 07:41:00,113.14,113.15,113.14,113.15,363000000.0
2007-09-10 07:42:00,113.15,113.16,113.15,113.15,322800000.0
2007-09-10 07:43:00,113.15,113.15,113.145,113.145,179400000.0
2007-09-10 07:44:00,113.15,113.16,113.15,113.16,129099999.0
2007-09-10 07:45:00,113.16,113.16,113.15,113.15,88999999.0
2007-09-10 07:46:00,113.16,113.17,113.15,113.16,446899999.0
2007-09-10 07:47:00,113.16,113.16,113.145,113.16,871699995.0
2007-09-10 07:48:00,113.16,113.16,113.15,113.15,443000001.0
2007-09-10 07:49:00,113.15,113.155,113.15,113.155,686400005.0
2007-09-10 07:50:00,113.16,113.19,113.15,113.16,399599999.0
2007-09-10 07:51:00,113.16,113.19,113.15,113.18,421299999.0
2007-09-10 07:52:00,113.18,113.185,113.155,113.18,314000000.0
2007-09-10 07:53:00,113.18,113.2,113.18,113.19,205700002.0
2007-09-10 07:54:00,113.185,113.2,113.185,113.2,71300000.0
2007-09-10 07:55:00,113.2,113.26,113.2,113.25,360700003.0
2007-09-10 07:56:00,113.25,113.25,113.215,113.215,71000000.0
2007-09-10 07:57:00,113.21,113.22,113.18,113.2,476599997.0
2007-09-10 07:58:00,113.2,113.2,113.18,113.18,170400000.0
2007-09-10 07:59:00,113.18,113.19,113.17,113.18,179600000.0
2007-09-10 08:00:00,113.18,113.19,113.17,113.18,388299998.0
2007-09-10 08:01:00,113.18,113.2,113.18,113.18,660199994.0
2007-09-10 08:02:00,113.18,113.19,113.17,113.18,408999998.0
2007-09-10 08:03:00,113.18,113.22,113.18,113.21,522399997.0
2007-09-10 08:04:00,113.21,113.22,113.18,113.19,942099997.0
2007-09-10 08:05:00,113.2,113.2,113.18,113.2,70000000.0
2007-09-10 08:06:00,113.2,113.23,113.19,113.23,208799999.0
2007-09-10 08:07:00,113.22,113.235,113.21,113.23,161700000.0
2007-09-10 08:08:00,113.235,113.24,113.225,113.23,357599999.0
2007-09-10 08:09:00,113.23,113.255,113.23,113.255,193600001.0
2007-09-10 08:10:00,113.26,113.26,113.23,113.23,641600003.0
2007-09-10 08:11:00,113.235,113.26,113.235,113.26,116300000.0
2007-09-10 08:12:00,113.25,113.25,113.245,113.25,54600000.0
2007-09-10 08:13:00,113.25,113.265,113.25,113.26,202900000.0
2007-09-10 08:14:00,113.26,113.26,113.225,113.245,402199999.0
2007-09-10 08:15:00,113.25,113.265,113.24,113.26,529900003.0
2007-09-10 08:16:00,113.26,113.285,113.26,113.28,377099997.0
2007-09-10 08:17:00,113.28,113.28,113.25,113.255,509300002.0
2007-09-10 08:18:00,113.255,113.265,113.255,113.26,86600000.0
2007-09-10 08:19:00,113.26,113.26,113.25,113.25,223799998.0
2007-09-10 08:20:00,113.25,113.26,113.23,113.23,543200001.0
2007-09-10 08:21:00,113.24,113.25,113.23,113.25,186199998.0
2007-09-10 08:22:00,113.24,113.25,113.225,113.225,548399997.0
2007-09-10 08:23:00,113.23,113.23,113.215,113.215,313599995.0
2007-09-10 08:24:00,113.21,113.22,113.19,113.22,518600002.0
2007-09-10 08:25:00,113.21,113.22,113.17,113.17,669699998.0
2007-09-10 08:26:00,113.17,113.19,113.17,113.175,156800001.0
2007-09-10 08:27:00,113.18,113.19,113.175,113.175,340299997.0
2007-09-10 08:28:00,113.175,113.19,113.175,113.19,156199999.0
2007-09-10 08:29:00,113.19,113.2,113.18,113.18,417000002.0
2007-09-10 08:30:00,113.18,113.2,113.18,113.2,293899995.0
2007-09-10 08:31:00,113.2,113.2,113.18,113.19,283900001.0
2007-09-10 08:32:00,113.19,113.2,113.17,113.17,264099999.0
2007-09-10 08:33:00,113.17,113.18,113.15,113.16,757499995.0
2007-09-10 08:34:00,113.16,113.18,113.155,113.16,606699998.0
2007-09-10 08:35:00,113.16,113.17,113.15,113.16,211299998.0
2007-09-10 08:36:00,113.16,113.17,113.145,113.17,470499999.0
2007-09-10 08:37:00,113.17,113.21,113.17,113.185,884999989.0
2007-09-10 08:38:00,113.2,113.2,113.175,113.19,195500000.0
2007-09-10 08:39:00,113.19,113.19,113.17,113.19,1187799996.0
2007-09-10 08:40:00,113.19,113.19,113.17,113.19,1168099999.0
2007-09-10 08:41:00,113.19,113.2,113.175,113.19,232000001.0
2007-09-10 08:42:00,113.19,113.2,113.18,113.18,675200003.0
2007-09-10 08:43:00,113.18,113.19,113.16,113.19,672999997.0
2007-09-10 08:44:00,113.19,113.22,113.18,113.21,1199100004.0
2007-09-10 08:45:00,113.21,113.23,113.2,113.21,1324399989.0
2007-09-10 08:46:00,113.21,113.21,113.18,113.21,1865700001.0
2007-09-10 08:47:00,113.21,113.21,113.16,113.18,1504099989.0
2007-09-10 08:48:00,113.18,113.18,113.14,113.155,915300005.0
2007-09-10 08:49:00,113.15,113.16,113.14,113.15,904100003.0
2007-09-10 08:50:00,113.15,113.15,113.14,113.14,133400000.0
2007-09-10 08:51:00,113.14,113.15,113.13,113.14,716400005.0
2007-09-10 08:52:00,113.1,113.1,113.07,113.07,1390499991.0
2007-09-10 08:53:00,113.1,113.11,113.04,113.1,1390499991.0
2007-09-10 08:54:00,113.1,113.1,113.07,113.07,692699998.0
2007-09-10 08:55:00,113.07,113.1,113.07,113.09,532399998.0
2007-09-10 08:56:00,113.09,113.125,113.09,113.11,513900001.0
2007-09-10 08:57:00,113.11,113.11,113.1,113.11,358700003.0
2007-09-10 08:58:00,113.11,113.12,113.09,113.11,1958300013.0
2007-09-10 08:59:00,113.11,113.11,113.09,113.09,659400000.0
2007-09-10 09:00:00,113.09,113.12,113.08,113.12,1308999998.0
2007-09-10 09:01:00,113.12,113.14,113.11,113.13,820400000.0
2007-09-10 09:02:00,113.12,113.18,113.12,113.165,753099993.0
2007-09-10 09:03:00,113.14,113.18,113.12,113.17,1543499987.0
2007-09-10 09:04:00,113.16,113.22,113.16,113.2,1543499987.0
2007-09-10 09:05:00,113.22,113.27,113.21,113.25,1543499987.0
2007-09-10 09:06:00,113.25,113.27,113.23,113.25,2102899986.0
2007-09-10 09:07:00,113.25,113.25,113.225,113.225,791399998.0
2007-09-10 09:08:00,113.23,113.25,113.21,113.225,1020600007.0
2007-09-10 09:09:00,113.23,113.33,113.21,113.31,893399999.0
2007-09-10 09:10:00,113.31,113.31,113.25,113.25,1313000000.0
2007-09-10 09:11:00,113.25,113.29,113.25,113.29,1010999995.0
2007-09-10 09:12:00,113.29,113.3,113.29,113.3,1012100000.0
2007-09-10 09:13:00,113.3,113.3,113.27,113.27,1944300007.0
2007-09-10 09:14:00,113.27,113.27,113.24,113.24,2135400013.0
2007-09-10 09:15:00,113.23,113.25,113.22,113.25,1910099993.0
2007-09-10 09:16:00,113.27,113.27,113.24,113.26,1910099993.0
2007-09-10 09:17:00,113.26,113.31,113.245,113.29,528899996.0
2007-09-10 09:18:00,113.29,113.3,113.27,113.285,495100012.0
2007-09-10 09:19:00,113.285,113.29,113.27,113.27,1734299997.0
2007-09-10 09:20:00,113.27,113.28,113.26,113.265,1355199977.0
2007-09-10 09:21:00,113.27,113.28,113.24,113.25,1700700007.0
2007-09-10 09:22:00,113.25,113.28,113.24,113.27,1426099994.0
2007-09-10 09:23:00,113.26,113.27,113.25,113.26,1321899998.0
2007-09-10 09:24:00,113.26,113.27,113.26,113.26,399600003.0
2007-09-10 09:25:00,113.26,113.27,113.26,113.26,2067099972.0
2007-09-10 09:26:00,113.26,113.27,113.26,113.27,1083299991.0
2007-09-10 09:27:00,113.27,113.27,113.26,113.27,1117300001.0
2007-09-10 09:28:00,113.27,113.285,113.27,113.28,590119995.0
2007-09-10 09:29:00,113.28,113.28,113.27,113.27,1162599986.0
2007-09-10 09:30:00,113.27,113.27,113.25,113.26,1016399998.0
2007-09-10 09:31:00,113.265,113.265,113.25,113.25,1380100014.0
2007-09-10 09:32:00,113.255,113.28,113.25,113.28,1346700012.0
2007-09-10 09:33:00,113.285,113.31,113.27,113.305,1595899987.0
2007-09-10 09:34:00,113.305,113.325,113.295,113.31,1157600000.0
2007-09-10 09:35:00,113.31,113.35,113.31,113.32,1856100008.0
2007-09-10 09:36:00,113.36,113.37,113.31,113.32,1856100008.0
2007-09-10 09:37:00,113.3,113.33,113.29,113.32,1095499995.0
2007-09-10 09:38:00,113.32,113.35,113.31,113.33,1105300000.0
2007-09-10 09:39:00,113.33,113.33,113.3,113.3,1052799997.0
2007-09-10 09:40:00,113.3,113.31,113.28,113.29,1391899999.0
2007-09-10 09:41:00,113.28,113.32,113.28,113.31,1217699999.0
2007-09-10 09:42:00,113.32,113.35,113.32,113.33,1217699999.0
2007-09-10 09:43:00,113.33,113.33,113.325,113.33,920699997.0
2007-09-10 09:44:00,113.33,113.34,113.33,113.33,856200001.0
2007-09-10 09:45:00,113.33,113.33,113.32,113.32,1776499993.0
2007-09-10 09:46:00,113.31,113.31,113.3,113.3,816999975.0
2007-09-10 09:47:00,113.33,113.33,113.31,113.31,816999975.0
2007-09-10 09:48:00,113.305,113.33,113.3,113.33,1648099992.0
2007-09-10 09:49:00,113.325,113.34,113.325,113.34,1742299983.0
2007-09-10 09:50:00,113.34,113.36,113.34,113.35,2109700004.0
2007-09-10 09:51:00,113.35,113.37,113.34,113.37,425999995.0
2007-09-10 09:52:00,113.37,113.37,113.34,113.355,623900008.0
2007-09-10 09:53:00,113.35,113.35,113.3,113.3,1826500000.0
2007-09-10 09:54:00,113.33,113.345,113.3,113.33,1826500000.0
2007-09-10 09:55:00,113.33,113.36,113.32,113.34,719630004.0
2007-09-10 09:56:00,113.34,113.35,113.325,113.34,889099996.0
2007-09-10 09:57:00,113.34,113.35,113.33,113.34,851499995.0
2007-09-10 09:58:00,113.34,113.35,113.335,113.34,1342299994.0
2007-09-10 09:59:00,113.34,113.36,113.34,113.35,1564300009.0
2007-09-10 10:00:00,113.37,113.37,113.34,113.37,1894599989.0
2007-09-10 10:01:00,113.37,113.37,113.36,113.36,1060799981.0
2007-09-10 10:02:00,113.365,113.39,113.365,113.38,2107900005.0
2007-09-10 10:03:00,113.38,113.39,113.38,113.38,938699982.0
2007-09-10 10:04:00,113.38,113.39,113.375,113.38,861800000.0
2007-09-10 10:05:00,113.39,113.44,113.39,113.4,2034099988.0
2007-09-10 10:06:00,113.41,113.43,113.375,113.41,1324899994.0
2007-09-10 10:07:00,113.4,113.43,113.4,113.42,1777400000.0
2007-09-10 10:08:00,113.42,113.43,113.41,113.415,1965200010.0
2007-09-10 10:09:00,113.42,113.43,113.41,113.42,1314699996.0
2007-09-10 10:10:00,113.43,113.45,113.42,113.44,1314699996.0
2007-09-10 10:11:00,113.44,113.44,113.415,113.42,1313799989.0
2007-09-10 10:12:00,113.42,113.44,113.42,113.44,1197100007.0
2007-09-10 10:13:00,113.44,113.44,113.415,113.42,1242250995.0
2007-09-10 10:14:00,113.415,113.44,113.4,113.44,948099993.0
2007-09-10 10:15:00,113.44,113.47,113.43,113.46,1926300000.0
2007-09-10 10:16:00,113.46,113.48,113.45,113.48,1412199997.0
2007-09-10 10:17:00,113.48,113.48,113.465,113.465,1388999998.0
2007-09-10 10:18:00,113.47,113.47,113.47,113.47,473689996.0
2007-09-10 10:19:00,113.47,113.47,113.43,113.43,1455399994.0
2007-09-10 10:20:00,113.44,113.44,113.425,113.44,890099993.0
2007-09-10 10:21:00,113.44,113.45,113.43,113.44,1695799996.0
2007-09-10 10:22:00,113.44,113.44,113.42,113.43,1188099996.0
2007-09-10 10:23:00,113.44,113.44,113.41,113.415,614799998.0
2007-09-10 10:24:00,113.415,113.43,113.41,113.42,739200008.0
2007-09-10 10:25:00,113.42,113.43,113.42,113.42,1752000011.0
2007-09-10 10:26:00,113.42,113.42,113.39,113.4,621400002.0
2007-09-10 10:27:00,113.4,113.4,113.375,113.38,1683299994.0
2007-09-10 10:28:00,113.38,113.39,113.38,113.39,790499987.0
2007-09-10 10:29:00,113.39,113.39,113.37,113.37,1302000000.0
2007-09-10 10:30:00,113.37,113.38,113.365,113.38,1011499996.0
2007-09-10 10:31:00,113.38,113.4,113.38,113.39,1008199999.0
2007-09-10 10:32:00,113.39,113.43,113.38,113.42,1933399996.0
2007-09-10 10:33:00,113.42,113.43,113.41,113.41,1409700018.0
2007-09-10 10:34:00,113.41,113.41,113.38,113.38,1197500008.0
2007-09-10 10:35:00,113.39,113.39,113.375,113.38,612379996.0
2007-09-10 10:36:00,113.375,113.39,113.375,113.38,1630800007.0
2007-09-10 10:37:00,113.38,113.39,113.38,113.39,1614599994.0
2007-09-10 10:38:00,113.39,113.4,113.375,113.39,1794099987.0
2007-09-10 10:39:00,113.39,113.455,113.39,113.455,285999996.0
2007-09-10 10:40:00,113.455,113.46,113.45,113.455,387100005.0
2007-09-10 10:41:00,113.46,113.47,113.455,113.47,127800000.0
2007-09-10 10:42:00,113.47,113.48,113.46,113.475,231200000.0
2007-09-10 10:43:00,113.47,113.48,113.44,113.44,1122799995.0
2007-09-10 10:44:00,113.46,113.47,113.44,113.45,1658400004.0
2007-09-10 10:45:00,113.44,113.47,113.435,113.46,1752900004.0
2007-09-10 10:46:00,113.46,113.47,113.455,113.455,63800000.0
2007-09-10 10:47:00,113.45,113.46,113.43,113.44,1227899992.0
2007-09-10 10:48:00,113.45,113.46,113.44,113.45,1574799989.0
2007-09-10 10:49:00,113.45,113.46,113.45,113.46,1124799993.0
2007-09-10 10:50:00,113.46,113.475,113.455,113.475,193400002.0
2007-09-10 10:51:00,113.48,113.55,113.47,113.52,1300300010.0
2007-09-10 10:52:00,113.52,113.54,113.51,113.54,1841199995.0
2007-09-10 10:53:00,113.53,113.58,113.51,113.58,1593000008.0
2007-09-10 10:54:00,113.56,113.62,113.56,113.6,1814300009.0
2007-09-10 10:55:00,113.63,113.63,113.59,113.6,1814300009.0
2007-09-10 10:56:00,113.56,113.58,113.56,113.58,1080999998.0
2007-09-10 10:57:00,113.6,113.6,113.56,113.58,1080999998.0
2007-09-10 10:58:00,113.57,113.58,113.545,113.55,1899800004.0
2007-09-10 10:59:00,113.55,113.58,113.55,113.56,1510700013.0
2007-09-10 11:00:00,113.56,113.56,113.53,113.54,1158799998.0
2007-09-10 11:01:00,113.54,113.55,113.53,113.53,1673399983.0
2007-09-10 11:02:00,113.52,113.54,113.51,113.54,677300000.0
2007-09-10 11:03:00,113.56,113.57,113.545,113.56,677300000.0
2007-09-10 11:04:00,113.56,113.59,113.56,113.58,1635599990.0
2007-09-10 11:05:00,113.58,113.62,113.58,113.62,1039199992.0
2007-09-10 11:06:00,113.61,113.66,113.6,113.63,2035200010.0
2007-09-10 11:07:00,113.62,113.63,113.59,113.61,2035200010.0
2007-09-10 11:08:00,113.6,113.64,113.6,113.62,2035200010.0
2007-09-10 11:09:00,113.64,113.67,113.63,113.67,2035200010.0
2007-09-10 11:10:00,113.67,113.73,113.665,113.71,1864500003.0
2007-09-10 11:11:00,113.71,113.72,113.69,113.71,960099995.0
2007-09-10 11:12:00,113.68,113.73,113.68,113.72,1628699996.0
2007-09-10 11:13:00,113.73,113.865,113.73,113.86,1628699996.0
2007-09-10 11:14:00,113.85,113.87,113.83,113.84,1722200000.0
2007-09-10 11:15:00,113.83,113.84,113.77,113.78,1722200000.0
2007-09-10 11:16:00,113.81,113.82,113.79,113.8,1722200000.0
2007-09-10 11:17:00,113.77,113.81,113.75,113.8,560399999.0
2007-09-10 11:18:00,113.8,113.8,113.76,113.76,1300599981.0
2007-09-10 11:19:00,113.74,113.76,113.71,113.75,891699998.0
2007-09-10 11:20:00,113.77,113.77,113.74,113.75,891699998.0
2007-09-10 11:21:00,113.75,113.76,113.74,113.75,1584899997.0
2007-09-10 11:22:00,113.75,113.75,113.72,113.735,1486200017.0
2007-09-10 11:23:00,113.74,113.75,113.73,113.73,848999996.0
2007-09-10 11:24:00,113.73,113.74,113.72,113.73,816700014.0
2007-09-10 11:25:00,113.73,113.74,113.73,113.74,268000000.0
2007-09-10 11:26:00,113.74,113.74,113.73,113.73,1585299995.0
2007-09-10 11:27:00,113.73,113.73,113.72,113.73,631600001.0
2007-09-10 11:28:00,113.73,113.75,113.72,113.74,1158700008.0
2007-09-10 11:29:00,113.74,113.75,113.735,113.75,1636300007.0
2007-09-10 11:30:00,113.74,113.74,113.67,113.68,2026399986.0
2007-09-10 11:31:00,113.695,113.72,113.68,113.69,2026399986.0
2007-09-10 11:32:00,113.69,113.69,113.66,113.66,2045699989.0
2007-09-10 11:33:00,113.65,113.66,113.64,113.65,1407199996.0
2007-09-10 11:34:00,113.655,113.68,113.655,113.665,1407199996.0
2007-09-10 11:35:00,113.665,113.68,113.66,113.67,1753600002.0
2007-09-10 11:36:00,113.67,113.69,113.67,113.69,436099991.0
2007-09-10 11:37:00,113.69,113.69,113.66,113.67,1350300006.0
2007-09-10 11:38:00,113.66,113.7,113.66,113.69,1150800008.0
2007-09-10 11:39:00,113.68,113.73,113.67,113.73,354299996.0
2007-09-10 11:40:00,113.73,113.74,113.695,113.7,2009899991.0
2007-09-10 11:41:00,113.7,113.7,113.68,113.68,1385699998.0
2007-09-10 11:42:00,113.69,113.7,113.685,113.7,974099998.0
2007-09-10 11:43:00,113.69,113.7,113.68,113.7,370499999.0
2007-09-10 11:44:00,113.7,113.7,113.68,113.7,1308000018.0
2007-09-10 11:45:00,113.71,113.72,113.69,113.71,1643699999.0
2007-09-10 11:46:00,113.705,113.78,113.7,113.74,1379699986.0
2007-09-10 11:47:00,113.74,113.76,113.74,113.75,1041700002.0
2007-09-10 11:48:00,113.75,113.75,113.7,113.7,1500100010.0
2007-09-10 11:49:00,113.67,113.7,113.67,113.7,1987499999.0
2007-09-10 11:50:00,113.73,113.77,113.72,113.75,1987499999.0
2007-09-10 11:51:00,113.75,113.75,113.7,113.71,2008799991.0
2007-09-10 11:52:00,113.71,113.71,113.69,113.69,1624700006.0
2007-09-10 11:53:00,113.69,113.7,113.67,113.69,648700002.0
2007-09-10 11:54:00,113.69,113.69,113.65,113.66,1214699998.0
2007-09-10 11:55:00,113.66,113.66,113.65,113.66,991399994.0
2007-09-10 11:56:00,113.66,113.69,113.65,113.68,897699999.0
2007-09-10 11:57:00,113.67,113.69,113.67,113.675,1187900009.0
2007-09-10 11:58:00,113.675,113.72,113.675,113.68,849700002.0
2007-09-10 11:59:00,113.68,113.7,113.675,113.7,796500006.0
2007-09-10 12:00:00,113.7,113.7,113.69,113.7,904899988.0
2007-09-10 12:01:00,113.695,113.72,113.69,113.7,1344699983.0
2007-09-10 12:02:00,113.7,113.72,113.69,113.72,1452499991.0
2007-09-10 12:03:00,113.72,113.725,113.69,113.7,1063499994.0
2007-09-10 12:04:00,113.71,113.73,113.7,113.71,1711399997.0
2007-09-10 12:05:00,113.71,113.72,113.7,113.71,1687500004.0
2007-09-10 12:06:00,113.69,113.71,113.68,113.69,110599996.0
2007-09-10 12:07:00,113.71,113.71,113.7,113.7,110599996.0
2007-09-10 12:08:00,113.71,113.71,113.7,113.71,297100003.0
2007-09-10 12:09:00,113.71,113.72,113.7,113.71,689799994.0
2007-09-10 12:10:00,113.7,113.71,113.68,113.68,1384300002.0
2007-09-10 12:11:00,113.7,113.73,113.69,113.71,1384300002.0
2007-09-10 12:12:00,113.71,113.72,113.71,113.71,1030300025.0
2007-09-10 12:13:00,113.71,113.71,113.67,113.68,1429699998.0
2007-09-10 12:14:00,113.68,113.68,113.66,113.67,998599995.0
2007-09-10 12:15:00,113.68,113.68,113.66,113.675,711499999.0
2007-09-10 12:16:00,113.67,113.68,113.66,113.67,1061900005.0
2007-09-10 12:17:00,113.665,113.68,113.65,113.66,2015299999.0
2007-09-10 12:18:00,113.66,113.67,113.635,113.64,1258699991.0
2007-09-10 12:19:00,113.64,113.64,113.59,113.6,1469800006.0
2007-09-10 12:20:00,113.6,113.61,113.59,113.6,1746600007.0
2007-09-10 12:21:00,113.6,113.61,113.59,113.61,609000003.0
2007-09-10 12:22:00,113.61,113.63,113.6,113.62,1596699991.0
2007-09-10 12:23:00,113.62,113.62,113.61,113.62,1757599992.0
2007-09-10 12:24:00,113.62,113.62,113.61,113.61,640099988.0
2007-09-10 12:25:00,113.61,113.61,113.57,113.6,1920900000.0
2007-09-10 12:26:00,113.6,113.6,113.585,113.6,795499995.0
2007-09-10 12:27:00,113.6,113.6,113.575,113.59,1080599990.0
2007-09-10 12:28:00,113.59,113.59,113.56,113.56,1962100024.0
2007-09-10 12:29:00,113.555,113.56,113.54,113.56,1232499992.0
2007-09-10 12:30:00,113.575,113.58,113.55,113.55,1261200009.0
2007-09-10 12:31:00,113.55,113.58,113.54,113.565,1155099995.0
2007-09-10 12:32:00,113.56,113.6,113.56,113.6,2015099993.0
2007-09-10 12:33:00,113.6,113.61,113.59,113.605,1232400015.0
2007-09-10 12:34:00,113.605,113.61,113.6,113.6,254899998.0
2007-09-10 12:35:00,113.6,113.61,113.59,113.6,493299997.0
2007-09-10 12:36:00,113.595,113.61,113.59,113.61,1338399983.0
2007-09-10 12:37:00,113.605,113.62,113.59,113.615,1045900004.0
2007-09-10 12:38:00,113.61,113.62,113.61,113.62,435700007.0
2007-09-10 12:39:00,113.62,113.62,113.6,113.6,1170399992.0
2007-09-10 12:40:00,113.61,113.63,113.6,113.63,851399999.0
2007-09-10 12:41:00,113.63,113.74,113.63,113.71,1728299975.0
2007-09-10 12:42:00,113.71,113.71,113.65,113.66,1069199997.0
2007-09-10 12:43:00,113.66,113.66,113.64,113.64,1461100010.0
2007-09-10 12:44:00,113.64,113.68,113.64,113.675,1771999990.0
2007-09-10 12:45:00,113.675,113.69,113.67,113.675,1777499987.0
2007-09-10 12:46:00,113.675,113.69,113.67,113.68,1348199996.0
2007-09-10 12:47:00,113.69,113.69,113.66,113.66,930899981.0
2007-09-10 12:48:00,113.66,113.67,113.64,113.64,1006599990.0
2007-09-10 12:49:00,113.64,113.65,113.61,113.63,1770499994.0
2007-09-10 12:50:00,113.63,113.63,113.6,113.62,1055600001.0
2007-09-10 12:51:00,113.62,113.62,113.61,113.62,242599998.0
2007-09-10 12:52:00,113.62,113.62,113.6,113.62,1969099998.0
2007-09-10 12:53:00,113.62,113.62,113.6,113.61,731300010.0
2007-09-10 12:54:00,113.61,113.62,113.6,113.61,1698000008.0
2007-09-10 12:55:00,113.61,113.62,113.61,113.62,812800012.0
2007-09-10 12:56:00,113.6,113.6,113.58,113.6,1722400001.0
2007-09-10 12:57:00,113.61,113.64,113.6,113.64,1722400001.0
2007-09-10 12:58:00,113.63,113.67,113.63,113.67,1163499998.0
2007-09-10 12:59:00,113.67,113.69,113.67,113.69,1164400019.0
2007-09-10 13:00:00,113.69,113.71,113.69,113.69,1270700000.0
2007-09-10 13:01:00,113.69,113.71,113.68,113.69,1076799988.0
2007-09-10 13:02:00,113.69,113.7,113.675,113.675,275399999.0
2007-09-10 13:03:00,113.68,113.68,113.66,113.67,1652800015.0
2007-09-10 13:04:00,113.665,113.67,113.66,113.66,559899996.0
2007-09-10 13:05:00,113.665,113.7,113.65,113.695,1514900004.0
2007-09-10 13:06:00,113.7,113.7,113.66,113.66,902400009.0
2007-09-10 13:07:00,113.66,113.66,113.63,113.65,895999997.0
2007-09-10 13:08:00,113.65,113.65,113.595,113.61,1385899990.0
2007-09-10 13:09:00,113.6,113.62,113.58,113.6,777700000.0
2007-09-10 13:10:00,113.6,113.6,113.57,113.59,1923499997.0
2007-09-10 13:11:00,113.56,113.58,113.54,113.54,224995000.0
2007-09-10 13:12:00,113.57,113.57,113.56,113.57,224995000.0
2007-09-10 13:13:00,113.54,113.59,113.53,113.55,465000001.0
2007-09-10 13:14:00,113.54,113.55,113.53,113.54,465000001.0
2007-09-10 13:15:00,113.56,113.57,113.56,113.57,465000001.0
2007-09-10 13:16:00,113.53,113.56,113.53,113.55,1285200000.0
2007-09-10 13:17:00,113.555,113.555,113.55,113.55,199700000.0
2007-09-10 13:18:00,113.55,113.56,113.54,113.555,2086400008.0
2007-09-10 13:19:00,113.55,113.57,113.54,113.54,1121300000.0
2007-09-10 13:20:00,113.55,113.56,113.52,113.53,1121300000.0
2007-09-10 13:21:00,113.51,113.52,113.51,113.51,1121300000.0
2007-09-10 13:22:00,113.53,113.55,113.53,113.54,1121300000.0
2007-09-10 13:23:00,113.54,113.59,113.53,113.59,1447300015.0
2007-09-10 13:24:00,113.6,113.6,113.53,113.55,1180925011.0
2007-09-10 13:25:00,113.54,113.54,113.51,113.51,420500004.0
2007-09-10 13:26:00,113.51,113.52,113.5,113.5,661499990.0
2007-09-10 13:27:00,113.48,113.49,113.43,113.48,1881999996.0
2007-09-10 13:28:00,113.5,113.51,113.47,113.47,1881999996.0
2007-09-10 13:29:00,113.47,113.49,113.46,113.48,1519599990.0
2007-09-10 13:30:00,113.505,113.51,113.49,113.5,1519599990.0
2007-09-10 13:31:00,113.47,113.49,113.47,113.48,1367199988.0
2007-09-10 13:32:00,113.47,113.48,113.46,113.47,1367199988.0
2007-09-10 13:33:00,113.46,113.49,113.46,113.48,1367199988.0
2007-09-10 13:34:00,113.49,113.52,113.48,113.52,1367199988.0
2007-09-10 13:35:00,113.51,113.52,113.5,113.51,1367199988.0
2007-09-10 13:36:00,113.5,113.54,113.5,113.52,1367199988.0
2007-09-10 13:37:00,113.55,113.55,113.515,113.53,1367199988.0
2007-09-10 13:38:00,113.52,113.53,113.49,113.51,1511499988.0
2007-09-10 13:39:00,113.51,113.52,113.5,113.52,1107800018.0
2007-09-10 13:40:00,113.49,113.49,113.48,113.48,993999985.0
2007-09-10 13:41:00,113.49,113.51,113.49,113.49,993999985.0
2007-09-10 13:42:00,113.49,113.51,113.485,113.49,1433899992.0
2007-09-10 13:43:00,113.49,113.49,113.47,113.48,1680700001.0
2007-09-10 13:44:00,113.45,113.46,113.45,113.45,1241499984.0
2007-09-10 13:45:00,113.47,113.48,113.46,113.46,1241499984.0
2007-09-10 13:46:00,113.455,113.46,113.44,113.45,1825899956.0
2007-09-10 13:47:00,113.44,113.45,113.43,113.43,1804300005.0
2007-09-10 13:48:00,113.46,113.46,113.43,113.43,1804300005.0
2007-09-10 13:49:00,113.435,113.44,113.42,113.43,1460900015.0
2007-09-10 13:50:00,113.43,113.44,113.42,113.435,710900004.0
2007-09-10 13:51:00,113.435,113.45,113.42,113.45,1281500001.0
2007-09-10 13:52:00,113.45,113.45,113.45,113.45,386000000.0
2007-09-10 13:53:00,113.45,113.455,113.445,113.445,1108699994.0
2007-09-10 13:54:00,113.45,113.46,113.45,113.45,1257199997.0
2007-09-10 13:55:00,113.45,113.47,113.445,113.455,1475199996.0
2007-09-10 13:56:00,113.455,113.47,113.455,113.47,644900003.0
2007-09-10 13:57:00,113.47,113.48,113.46,113.48,1713999984.0
2007-09-10 13:58:00,113.48,113.48,113.46,113.48,1280500000.0
2007-09-10 13:59:00,113.45,113.47,113.45,113.47,2142199993.0
2007-09-10 14:00:00,113.48,113.49,113.46,113.46,2142199993.0
2007-09-10 14:01:00,113.45,113.46,113.43,113.45,956699989.0
2007-09-10 14:02:00,113.46,113.47,113.45,113.46,956699989.0
2007-09-10 14:03:00,113.47,113.47,113.46,113.47,956699989.0
2007-09-10 14:04:00,113.48,113.48,113.47,113.47,956699989.0
2007-09-10 14:05:00,113.49,113.49,113.455,113.46,956699989.0
2007-09-10 14:06:00,113.45,113.48,113.45,113.47,2102199999.0
2007-09-10 14:07:00,113.495,113.5,113.48,113.5,2102199999.0
2007-09-10 14:08:00,113.49,113.51,113.49,113.51,1966000002.0
2007-09-10 14:09:00,113.53,113.57,113.515,113.57,1966000002.0
2007-09-10 14:10:00,113.56,113.58,113.56,113.56,879899997.0
2007-09-10 14:11:00,113.57,113.57,113.555,113.555,879899997.0
2007-09-10 14:12:00,113.53,113.53,113.48,113.49,316900000.0
2007-09-10 14:13:00,113.5,113.51,113.49,113.5,316900000.0
2007-09-10 14:14:00,113.51,113.51,113.5,113.51,316900000.0
2007-09-10 14:15:00,113.53,113.53,113.53,113.53,316900000.0
2007-09-10 14:16:00,113.53,113.57,113.53,113.54,1690900013.0
2007-09-10 14:17:00,113.54,113.55,113.53,113.54,1120899968.0
2007-09-10 14:18:00,113.54,113.55,113.54,113.55,489899993.0
2007-09-10 14:19:00,113.55,113.555,113.545,113.55,259200000.0
2007-09-10 14:20:00,113.55,113.56,113.53,113.53,1853499998.0
2007-09-10 14:21:00,113.53,113.56,113.53,113.55,1485800006.0
2007-09-10 14:22:00,113.55,113.55,113.53,113.55,1751199989.0
2007-09-10 14:23:00,113.55,113.57,113.55,113.57,1880900001.0
2007-09-10 14:24:00,113.56,113.56,113.55,113.55,1517600009.0
2007-09-10 14:25:00,113.57,113.57,113.555,113.56,1517600009.0
2007-09-10 14:26:00,113.56,113.57,113.56,113.57,501799996.0
2007-09-10 14:27:00,113.57,113.58,113.55,113.56,1967699996.0
2007-09-10 14:28:00,113.56,113.56,113.54,113.55,2081199953.0
2007-09-10 14:29:00,113.55,113.57,113.55,113.57,2066700011.0
2007-09-10 14:30:00,113.57,113.58,113.57,113.58,944100001.0
2007-09-10 14:31:00,113.58,113.58,113.56,113.56,1463799995.0
2007-09-10 14:32:00,113.56,113.57,113.545,113.555,1556400004.0
2007-09-10 14:33:00,113.555,113.56,113.555,113.56,510699997.0
2007-09-10 14:34:00,113.56,113.56,113.55,113.56,1112600009.0
2007-09-10 14:35:00,113.56,113.565,113.56,113.56,1717600004.0
2007-09-10 14:36:00,113.55,113.55,113.54,113.54,1284399998.0
2007-09-10 14:37:00,113.56,113.56,113.55,113.555,1284399998.0
2007-09-10 14:38:00,113.53,113.54,113.53,113.54,726300004.0
2007-09-10 14:39:00,113.55,113.56,113.55,113.56,726300004.0
2007-09-10 14:40:00,113.55,113.61,113.55,113.61,1861599993.0
2007-09-10 14:41:00,113.62,113.65,113.61,113.64,1861599993.0
2007-09-10 14:42:00,113.63,113.67,113.63,113.67,1861599993.0
2007-09-10 14:43:00,113.66,113.69,113.65,113.69,1861599993.0
2007-09-10 14:44:00,113.72,113.73,113.715,113.72,1861599993.0
2007-09-10 14:45:00,113.72,113.73,113.715,113.725,1504700009.0
2007-09-10 14:46:00,113.73,113.74,113.67,113.68,957799994.0
2007-09-10 14:47:00,113.69,113.69,113.66,113.66,957799994.0
2007-09-10 14:48:00,113.685,113.69,113.675,113.685,957799994.0
2007-09-10 14:49:00,113.68,113.69,113.67,113.68,1320240001.0
2007-09-10 14:50:00,113.69,113.71,113.68,113.68,1320240001.0
2007-09-10 14:51:00,113.7,113.7,113.68,113.695,1320240001.0
2007-09-10 14:52:00,113.69,113.7,113.68,113.68,1534999980.0
2007-09-10 14:53:00,113.67,113.68,113.67,113.68,1534999980.0
2007-09-10 14:54:00,113.7,113.7,113.69,113.69,1534999980.0
2007-09-10 14:55:00,113.68,113.69,113.67,113.69,1864399994.0
2007-09-10 14:56:00,113.71,113.73,113.7,113.72,1864399994.0
2007-09-10 14:57:00,113.72,113.75,113.71,113.75,500599997.0
2007-09-10 14:58:00,113.74,113.78,113.73,113.77,2074300000.0
2007-09-10 14:59:00,113.76,113.81,113.76,113.8,2074300000.0
2007-09-10 15:00:00,113.79,113.82,113.78,113.82,2074300000.0
2007-09-10 15:01:00,113.825,113.84,113.82,113.83,2074300000.0
2007-09-10 15:02:00,113.81,113.86,113.8,113.84,1685600000.0
2007-09-10 15:03:00,113.85,113.93,113.83,113.93,1685600000.0
2007-09-10 15:04:00,113.94,113.98,113.91,113.91,1685600000.0
2007-09-10 15:05:00,113.92,113.93,113.84,113.86,1685600000.0
2007-09-10 15:06:00,113.85,113.86,113.8,113.82,1685600000.0
2007-09-10 15:07:00,113.83,113.83,113.79,113.83,1685600000.0
2007-09-10 15:08:00,113.82,113.84,113.81,113.82,1685600000.0
2007-09-10 15:09:00,113.81,113.83,113.81,113.82,1685600000.0
2007-09-10 15:10:00,113.81,113.82,113.81,113.82,1685600000.0
2007-09-10 15:11:00,113.81,113.82,113.78,113.79,1685600000.0
2007-09-10 15:12:00,113.805,113.815,113.79,113.81,1685600000.0
2007-09-10 15:13:00,113.81,113.81,113.77,113.78,1735700007.0
2007-09-10 15:14:00,113.77,113.78,113.76,113.77,1997499989.0
2007-09-10 15:15:00,113.78,113.78,113.76,113.76,1997499989.0
2007-09-10 15:16:00,113.78,113.79,113.76,113.77,1997499989.0
2007-09-10 15:17:00,113.76,113.77,113.75,113.76,1989399971.0
2007-09-10 15:18:00,113.77,113.78,113.76,113.77,1989399971.0
2007-09-10 15:19:00,113.78,113.79,113.75,113.76,1989399971.0
2007-09-10 15:20:00,113.75,113.81,113.75,113.79,1774200014.0
2007-09-10 15:21:00,113.78,113.78,113.77,113.78,949000006.0
2007-09-10 15:22:00,113.79,113.79,113.75,113.75,949000006.0
2007-09-10 15:23:00,113.765,113.79,113.76,113.79,949000006.0
2007-09-10 15:24:00,113.77,113.78,113.75,113.76,2036899977.0
2007-09-10 15:25:00,113.75,113.76,113.73,113.75,2036899977.0
2007-09-10 15:26:00,113.77,113.82,113.77,113.82,2036899977.0
2007-09-10 15:27:00,113.81,113.84,113.81,113.82,2036899977.0
2007-09-10 15:28:00,113.83,113.84,113.77,113.78,2036899977.0
2007-09-10 15:29:00,113.77,113.78,113.75,113.75,2036899977.0
2007-09-10 15:30:00,113.76,113.79,113.74,113.76,2036899977.0
2007-09-10 15:31:00,113.75,113.76,113.74,113.75,2036899977.0
2007-09-10 15:32:00,113.74,113.78,113.74,113.78,2036899977.0
2007-09-10 15:33:00,113.79,113.82,113.76,113.81,2036899977.0
2007-09-10 15:34:00,113.82,113.83,113.78,113.8,2036899977.0
2007-09-10 15:35:00,113.82,113.82,113.79,113.8,2036899977.0
2007-09-10 15:36:00,113.78,113.79,113.75,113.77,1527300008.0
2007-09-10 15:37:00,113.76,113.78,113.72,113.72,1527300008.0
2007-09-10 15:38:00,113.735,113.75,113.715,113.74,1527300008.0
2007-09-10 15:39:00,113.74,113.74,113.73,113.73,2029399975.0
2007-09-10 15:40:00,113.7,113.79,113.7,113.75,1331900014.0
2007-09-10 15:41:00,113.74,113.77,113.73,113.75,1331900014.0
2007-09-10 15:42:00,113.76,113.76,113.73,113.76,1331900014.0
2007-09-10 15:43:00,113.75,113.75,113.7,113.71,1331900014.0
2007-09-10 15:44:00,113.73,113.73,113.71,113.71,1331900014.0
2007-09-10 15:45:00,113.71,113.74,113.705,113.72,2057400007.0
2007-09-10 15:46:00,113.7,113.71,113.67,113.68,1440800003.0
2007-09-10 15:47:00,113.69,113.73,113.67,113.73,1440800003.0
2007-09-10 15:48:00,113.72,113.73,113.7,113.73,1440800003.0
2007-09-10 15:49:00,113.74,113.76,113.72,113.76,1440800003.0
2007-09-10 15:50:00,113.78,113.78,113.74,113.755,1440800003.0
2007-09-10 15:51:00,113.74,113.74,113.69,113.69,1772099979.0
2007-09-10 15:52:00,113.7,113.7,113.63,113.65,1772099979.0
2007-09-10 15:53:00,113.66,113.66,113.63,113.65,1772099979.0
2007-09-10 15:54:00,113.64,113.65,113.62,113.64,1772099979.0
2007-09-10 15:55:00,113.65,113.69,113.63,113.67,1772099979.0
2007-09-10 15:56:00,113.66,113.67,113.64,113.66,1772099979.0
2007-09-10 15:57:00,113.65,113.69,113.63,113.66,1772099979.0
2007-09-10 15:58:00,113.67,113.67,113.63,113.64,1772099979.0
2007-09-10 15:59:00,113.65,113.66,113.61,113.61,1772099979.0
2007-09-10 16:00:00,113.64,113.65,113.625,113.635,1772099979.0
2007-09-10 16:01:00,113.64,113.64,113.58,113.585,2079300001.0
2007-09-10 16:02:00,113.57,113.58,113.55,113.56,1694799981.0
2007-09-10 16:03:00,113.55,113.55,113.51,113.53,1694799981.0
2007-09-10 16:04:00,113.54,113.57,113.53,113.55,1694799981.0
2007-09-10 16:05:00,113.56,113.58,113.53,113.56,1694799981.0
2007-09-10 16:06:00,113.59,113.61,113.57,113.595,1694799981.0
2007-09-10 16:07:00,113.59,113.61,113.57,113.59,1455899999.0
2007-09-10 16:08:00,113.6,113.62,113.57,113.6,1455899999.0
2007-09-10 16:09:00,113.61,113.61,113.55,113.57,1455899999.0
2007-09-10 16:10:00,113.56,113.57,113.53,113.53,1455899999.0
2007-09-10 16:11:00,113.545,113.55,113.52,113.545,1455899999.0
2007-09-10 16:12:00,113.54,113.55,113.5,113.5,1928899991.0
2007-09-10 16:13:00,113.53,113.55,113.53,113.54,1928899991.0
2007-09-10 16:14:00,113.51,113.53,113.5,113.52,1864399997.0
2007-09-10 16:15:00,113.54,113.55,113.5,113.51,1864399997.0
2007-09-10 16:16:00,113.51,113.53,113.5,113.53,1908099988.0
2007-09-10 16:17:00,113.53,113.55,113.52,113.55,1654699994.0
2007-09-10 16:18:00,113.555,113.57,113.54,113.55,2145899993.0
2007-09-10 16:19:00,113.52,113.56,113.52,113.54,2130000004.0
2007-09-10 16:20:00,113.55,113.58,113.54,113.58,2130000004.0
2007-09-10 16:21:00,113.57,113.6,113.57,113.57,2130000004.0
2007-09-10 16:22:00,113.58,113.59,113.56,113.57,2130000004.0
2007-09-10 16:23:00,113.58,113.59,113.54,113.54,2130000004.0
2007-09-10 16:24:00,113.565,113.61,113.565,113.61,2130000004.0
2007-09-10 16:25:00,113.6,113.6,113.55,113.57,2105899996.0
2007-09-10 16:26:00,113.56,113.56,113.55,113.55,2105899996.0
2007-09-10 16:27:00,113.58,113.6,113.55,113.56,2105899996.0
2007-09-10 16:28:00,113.55,113.55,113.51,113.51,187900000.0
2007-09-10 16:29:00,113.52,113.52,113.45,113.46,187900000.0
2007-09-10 16:30:00,113.51,113.52,113.44,113.52,187900000.0
2007-09-10 16:31:00,113.46,113.46,113.435,113.455,1841499986.0
2007-09-10 16:32:00,113.46,113.51,113.455,113.51,1951300006.0
2007-09-10 16:33:00,113.47,113.47,113.43,113.44,1203600003.0
2007-09-10 16:34:00,113.43,113.46,113.42,113.44,1203600003.0
2007-09-10 16:35:00,113.43,113.45,113.43,113.43,1203600003.0
2007-09-10 16:36:00,113.46,113.46,113.365,113.37,1203600003.0
2007-09-10 16:37:00,113.37,113.4,113.315,113.35,1658099996.0
2007-09-10 16:38:00,113.32,113.36,113.31,113.35,1514899984.0
2007-09-10 16:39:00,113.38,113.44,113.38,113.405,1514899984.0
2007-09-10 16:40:00,113.405,113.42,113.39,113.405,1566399999.0
2007-09-10 16:41:00,113.39,113.43,113.37,113.37,1182899995.0
2007-09-10 16:42:00,113.38,113.38,113.28,113.28,1182899995.0
2007-09-10 16:43:00,113.29,113.31,113.27,113.3,1182899995.0
2007-09-10 16:44:00,113.31,113.33,113.29,113.29,1182899995.0
2007-09-10 16:45:00,113.3,113.35,113.27,113.28,1182899995.0
2007-09-10 16:46:00,113.29,113.3,113.26,113.285,1182899995.0
2007-09-10 16:47:00,113.27,113.27,113.25,113.26,770500001.0
2007-09-10 16:48:00,113.27,113.29,113.25,113.28,770500001.0
2007-09-10 16:49:00,113.29,113.29,113.25,113.28,770500001.0
2007-09-10 16:50:00,113.29,113.3,113.26,113.28,770500001.0
2007-09-10 16:51:00,113.285,113.37,113.285,113.37,770500001.0
2007-09-10 16:52:00,113.38,113.38,113.355,113.37,230199999.0
2007-09-10 16:53:00,113.36,113.36,113.27,113.27,2025800000.0
2007-09-10 16:54:00,113.26,113.27,113.25,113.26,2025800000.0
2007-09-10 16:55:00,113.28,113.29,113.26,113.28,2025800000.0
2007-09-10 16:56:00,113.28,113.29,113.28,113.29,1133499988.0
2007-09-10 16:57:00,113.28,113.28,113.25,113.25,2112999999.0
2007-09-10 16:58:00,113.26,113.26,113.22,113.23,2112999999.0
2007-09-10 16:59:00,113.24,113.27,113.24,113.27,2112999999.0
2007-09-10 17:00:00,113.26,113.32,113.26,113.3,2112999999.0
2007-09-10 17:01:00,113.31,113.35,113.3,113.35,2112999999.0
2007-09-10 17:02:00,113.36,113.36,113.3,113.32,2112999999.0
2007-09-10 17:03:00,113.33,113.38,113.32,113.32,2112999999.0
2007-09-10 17:04:00,113.33,113.35,113.31,113.34,2112999999.0
2007-09-10 17:05:00,113.365,113.42,113.355,113.415,2112999999.0
2007-09-10 17:06:00,113.39,113.41,113.37,113.4,2016700003.0
2007-09-10 17:07:00,113.41,113.41,113.36,113.37,2016700003.0
2007-09-10 17:08:00,113.38,113.38,113.32,113.32,2016700003.0
2007-09-10 17:09:00,113.33,113.36,113.3,113.32,2016700003.0
2007-09-10 17:10:00,113.33,113.34,113.31,113.32,2016700003.0
2007-09-10 17:11:00,113.33,113.33,113.28,113.28,2016700003.0
2007-09-10 17:12:00,113.29,113.29,113.26,113.28,2016700003.0
2007-09-10 17:13:00,113.27,113.29,113.25,113.25,2016700003.0
2007-09-10 17:14:00,113.26,113.26,113.22,113.24,2016700003.0
2007-09-10 17:15:00,113.25,113.3,113.25,113.25,2016700003.0
2007-09-10 17:16:00,113.26,113.29,113.26,113.27,2016700003.0
2007-09-10 17:17:00,113.28,113.28,113.24,113.27,2016700003.0
2007-09-10 17:18:00,113.28,113.3,113.24,113.24,2016700003.0
2007-09-10 17:19:00,113.23,113.26,113.21,113.25,2016700003.0
2007-09-10 17:20:00,113.27,113.315,113.265,113.31,2016700003.0
2007-09-10 17:21:00,113.29,113.3,113.27,113.27,1933400009.0
2007-09-10 17:22:00,113.28,113.3,113.26,113.29,1933400009.0
2007-09-10 17:23:00,113.3,113.33,113.29,113.32,1933400009.0
2007-09-10 17:24:00,113.31,113.37,113.31,113.35,1933400009.0
2007-09-10 17:25:00,113.36,113.38,113.36,113.38,1933400009.0
2007-09-10 17:26:00,113.35,113.35,113.33,113.35,2105800000.0
2007-09-10 17:27:00,113.34,113.37,113.34,113.37,2105800000.0
2007-09-10 17:28:00,113.36,113.39,113.36,113.38,2105800000.0
2007-09-10 17:29:00,113.37,113.37,113.34,113.34,2105800000.0
2007-09-10 17:30:00,113.38,113.38,113.33,113.36,2105800000.0
2007-09-10 17:31:00,113.33,113.37,113.33,113.35,846300003.0
2007-09-10 17:32:00,113.37,113.38,113.36,113.365,846300003.0
2007-09-10 17:33:00,113.35,113.38,113.35,113.36,1189200003.0
2007-09-10 17:34:00,113.39,113.39,113.34,113.35,1189200003.0
2007-09-10 17:35:00,113.32,113.36,113.3,113.31,1850499978.0
2007-09-10 17:36:00,113.32,113.35,113.26,113.33,1850499978.0
2007-09-10 17:37:00,113.34,113.39,113.33,113.34,1850499978.0
2007-09-10 17:38:00,113.36,113.43,113.355,113.42,1850499978.0
2007-09-10 17:39:00,113.4,113.44,113.39,113.39,2011799993.0
2007-09-10 17:40:00,113.4,113.42,113.37,113.41,2011799993.0
2007-09-10 17:41:00,113.4,113.4,113.35,113.4,2011799993.0
2007-09-10 17:42:00,113.39,113.39,113.34,113.37,2011799993.0
2007-09-10 17:43:00,113.38,113.4,113.36,113.38,2011799993.0
2007-09-10 17:44:00,113.39,113.43,113.38,113.42,2011799993.0
2007-09-10 17:45:00,113.41,113.42,113.36,113.39,2011799993.0
2007-09-10 17:46:00,113.38,113.42,113.37,113.39,2011799993.0
2007-09-10 17:47:00,113.38,113.4,113.36,113.38,2011799993.0
2007-09-10 17:48:00,113.4,113.42,113.38,113.41,2011799993.0
2007-09-10 17:49:00,113.405,113.46,113.4,113.44,2099400004.0
2007-09-10 17:50:00,113.44,113.455,113.43,113.44,1926900015.0
2007-09-10 17:51:00,113.44,113.47,113.44,113.455,1063799991.0
2007-09-10 17:52:00,113.42,113.45,113.42,113.43,2017199996.0
2007-09-10 17:53:00,113.42,113.47,113.42,113.44,2017199996.0
2007-09-10 17:54:00,113.45,113.47,113.43,113.43,2017199996.0
2007-09-10 17:55:00,113.44,113.45,113.43,113.44,2017199996.0
2007-09-10 17:56:00,113.45,113.46,113.43,113.43,2017199996.0
2007-09-10 17:57:00,113.45,113.46,113.41,113.42,2017199996.0
2007-09-10 17:58:00,113.42,113.43,113.41,113.42,1614199989.0
2007-09-10 17:59:00,113.42,113.46,113.42,113.43,1237500003.0
2007-09-10 18:00:00,113.41,113.43,113.39,113.42,1654199996.0
2007-09-10 18:01:00,113.43,113.43,113.38,113.38,1654199996.0
2007-09-10 18:02:00,113.4,113.41,113.39,113.39,1654199996.0
2007-09-10 18:03:00,113.37,113.39,113.37,113.39,2117899992.0
2007-09-10 18:04:00,113.41,113.41,113.39,113.41,2117899992.0
2007-09-10 18:05:00,113.41,113.42,113.4,113.42,1174000019.0
2007-09-10 18:06:00,113.41,113.42,113.41,113.42,1985900001.0
2007-09-10 18:07:00,113.43,113.43,113.42,113.43,1985900001.0
2007-09-10 18:08:00,113.44,113.445,113.43,113.44,1985900001.0
2007-09-10 18:09:00,113.44,113.45,113.435,113.45,1248600017.0
2007-09-10 18:10:00,113.42,113.43,113.41,113.41,1555399988.0
2007-09-10 18:11:00,113.42,113.43,113.41,113.43,1555399988.0
2007-09-10 18:12:00,113.45,113.46,113.44,113.44,1555399988.0
2007-09-10 18:13:00,113.42,113.42,113.41,113.41,1635199983.0
2007-09-10 18:14:00,113.42,113.42,113.4,113.4,1635199983.0
2007-09-10 18:15:00,113.37,113.39,113.35,113.37,2098400002.0
2007-09-10 18:16:00,113.39,113.405,113.365,113.405,2098400002.0
2007-09-10 18:17:00,113.38,113.38,113.35,113.36,1780700010.0
2007-09-10 18:18:00,113.35,113.36,113.31,113.31,1780700010.0
2007-09-10 18:19:00,113.33,113.33,113.3,113.33,1780700010.0
2007-09-10 18:20:00,113.3,113.34,113.3,113.32,1916500002.0
2007-09-10 18:21:00,113.34,113.37,113.34,113.36,1916500002.0
2007-09-10 18:22:00,113.36,113.42,113.36,113.4,1328399991.0
2007-09-10 18:23:00,113.43,113.46,113.41,113.455,1328399991.0
2007-09-10 18:24:00,113.455,113.51,113.455,113.48,1809999991.0
2007-09-10 18:25:00,113.44,113.45,113.41,113.42,1845599996.0
2007-09-10 18:26:00,113.41,113.43,113.41,113.42,1845599996.0
2007-09-10 18:27:00,113.41,113.42,113.41,113.42,1845599996.0
2007-09-10 18:28:00,113.43,113.43,113.415,113.42,1845599996.0
2007-09-10 18:29:00,113.41,113.42,113.41,113.42,1999099995.0
2007-09-10 18:30:00,113.425,113.44,113.405,113.42,1999099995.0
2007-09-10 18:31:00,113.42,113.42,113.41,113.41,1317600001.0
2007-09-10 18:32:00,113.41,113.415,113.4,113.405,1136799985.0
2007-09-10 18:33:00,113.37,113.4,113.36,113.36,1599899986.0
2007-09-10 18:34:00,113.38,113.38,113.35,113.36,1599899986.0
2007-09-10 18:35:00,113.37,113.41,113.37,113.38,1599899986.0
2007-09-10 18:36:00,113.405,113.43,113.4,113.42,1599899986.0
2007-09-10 18:37:00,113.42,113.43,113.415,113.42,1484400000.0
2007-09-10 18:38:00,113.42,113.43,113.42,113.43,1098500008.0
2007-09-10 18:39:00,113.41,113.43,113.41,113.41,463300000.0
2007-09-10 18:40:00,113.42,113.42,113.41,113.41,463300000.0
2007-09-10 18:41:00,113.43,113.43,113.42,113.43,463300000.0
2007-09-10 18:42:00,113.43,113.43,113.415,113.415,85800000.0
2007-09-10 18:43:00,113.42,113.42,113.42,113.42,30000000.0
2007-09-10 18:44:00,113.42,113.43,113.41,113.43,1598599988.0
2007-09-10 18:45:00,113.43,113.44,113.42,113.42,1194000010.0
2007-09-10 18:46:00,113.41,113.41,113.35,113.36,1554499980.0
2007-09-10 18:47:00,113.38,113.38,113.36,113.37,1554499980.0
2007-09-10 18:48:00,113.37,113.39,113.365,113.39,1616700018.0
2007-09-10 18:49:00,113.38,113.39,113.37,113.39,509599991.0
2007-09-10 18:50:00,113.4,113.4,113.38,113.39,509599991.0
2007-09-10 18:51:00,113.39,113.39,113.35,113.36,1673999988.0
2007-09-10 18:52:00,113.36,113.38,113.34,113.37,2116499990.0
2007-09-10 18:53:00,113.37,113.38,113.365,113.38,1607299998.0
2007-09-10 18:54:00,113.38,113.395,113.37,113.395,1944999999.0
2007-09-10 18:55:00,113.395,113.4,113.39,113.4,1100499998.0
2007-09-10 18:56:00,113.4,113.41,113.39,113.4,954700014.0
2007-09-10 18:57:00,113.4,113.41,113.395,113.4,471000001.0
2007-09-10 18:58:00,113.395,113.41,113.395,113.4,1467500009.0
2007-09-10 18:59:00,113.4,113.41,113.395,113.4,465800004.0
2007-09-10 19:00:00,113.4,113.4,113.36,113.37,658599998.0
2007-09-10 19:01:00,113.36,113.38,113.33,113.35,1928200014.0
2007-09-10 19:02:00,113.37,113.39,113.36,113.39,1928200014.0
2007-09-10 19:03:00,113.39,113.395,113.365,113.37,1428500007.0
2007-09-10 19:04:00,113.37,113.37,113.37,113.37,1133000000.0
2007-09-10 19:05:00,113.37,113.39,113.37,113.38,343100001.0
2007-09-10 19:06:00,113.395,113.4,113.39,113.4,343100001.0
2007-09-10 19:07:00,113.4,113.445,113.4,113.42,1374600009.0
2007-09-10 19:08:00,113.42,113.42,113.415,113.42,983199991.0
2007-09-10 19:09:00,113.42,113.43,113.41,113.42,1899500003.0
2007-09-10 19:10:00,113.43,113.43,113.37,113.37,1899500003.0
2007-09-10 19:11:00,113.38,113.4,113.36,113.4,1937599985.0
2007-09-10 19:12:00,113.39,113.4,113.37,113.4,732799996.0
2007-09-10 19:13:00,113.41,113.41,113.4,113.405,732799996.0
2007-09-10 19:14:00,113.41,113.42,113.395,113.42,1949299999.0
2007-09-10 19:15:00,113.4,113.45,113.4,113.45,2090600006.0
2007-09-10 19:16:00,113.47,113.5,113.465,113.495,2090600006.0
2007-09-10 19:17:00,113.495,113.51,113.485,113.485,1940399994.0
2007-09-10 19:18:00,113.49,113.5,113.485,113.495,1028799977.0
2007-09-10 19:19:00,113.47,113.55,113.47,113.53,1203999999.0
2007-09-10 19:20:00,113.54,113.55,113.53,113.54,1203999999.0
2007-09-10 19:21:00,113.53,113.54,113.51,113.54,2140800024.0
2007-09-10 19:22:00,113.57,113.58,113.56,113.57,2140800024.0
2007-09-10 19:23:00,113.57,113.57,113.55,113.55,496299999.0
2007-09-10 19:24:00,113.55,113.55,113.53,113.53,1201499987.0
2007-09-10 19:25:00,113.53,113.53,113.49,113.495,1621299983.0
2007-09-10 19:26:00,113.495,113.51,113.485,113.51,508200003.0
2007-09-10 19:27:00,113.51,113.51,113.48,113.48,500199998.0
2007-09-10 19:28:00,113.48,113.495,113.475,113.49,927599999.0
2007-09-10 19:29:00,113.49,113.51,113.485,113.505,1337999999.0
2007-09-10 19:30:00,113.5,113.51,113.49,113.5,241899997.0
2007-09-10 19:31:00,113.5,113.5,113.48,113.49,1636600001.0
2007-09-10 19:32:00,113.495,113.51,113.49,113.51,1320399999.0
2007-09-10 19:33:00,113.51,113.56,113.51,113.55,2101599986.0
2007-09-10 19:34:00,113.54,113.58,113.53,113.57,1298600024.0
2007-09-10 19:35:00,113.58,113.58,113.52,113.53,1298600024.0
2007-09-10 19:36:00,113.54,113.54,113.52,113.52,1298600024.0
2007-09-10 19:37:00,113.53,113.53,113.49,113.51,1298600024.0
2007-09-10 19:38:00,113.53,113.55,113.53,113.54,1298600024.0
2007-09-10 19:39:00,113.54,113.54,113.53,113.53,391400001.0
2007-09-10 19:40:00,113.49,113.51,113.49,113.5,1094099999.0
2007-09-10 19:41:00,113.52,113.54,113.52,113.54,1094099999.0
2007-09-10 19:42:00,113.54,113.55,113.535,113.535,671999991.0
2007-09-10 19:43:00,113.54,113.54,113.535,113.54,400700003.0
2007-09-10 19:44:00,113.54,113.54,113.54,113.54,578599993.0
2007-09-10 19:45:00,113.54,113.54,113.54,113.54,191200000.0
2007-09-10 19:46:00,113.54,113.54,113.515,113.515,1061500002.0
2007-09-10 19:47:00,113.515,113.53,113.485,113.485,1500599992.0
2007-09-10 19:48:00,113.485,113.49,113.46,113.47,932849998.0
2007-09-10 19:49:00,113.47,113.47,113.44,113.46,820099995.0
2007-09-10 19:50:00,113.46,113.47,113.45,113.45,1455200011.0
2007-09-10 19:51:00,113.45,113.46,113.43,113.44,1327199996.0
2007-09-10 19:52:00,113.41,113.42,113.4,113.41,1730699979.0
2007-09-10 19:53:00,113.43,113.43,113.415,113.415,1730699979.0
2007-09-10 19:54:00,113.43,113.44,113.43,113.44,1006200010.0
2007-09-10 19:55:00,113.44,113.44,113.44,113.44,1700000.0
2007-09-10 19:56:00,113.44,113.44,113.42,113.42,1095300019.0
2007-09-10 19:57:00,113.42,113.42,113.42,113.42,522799996.0
2007-09-10 19:58:00,113.38,113.39,113.34,113.35,1372699998.0
2007-09-10 19:59:00,113.34,113.38,113.34,113.38,1372699998.0
2007-09-10 20:00:00,113.37,113.38,113.37,113.37,1372699998.0
2007-09-10 20:01:00,113.38,113.4,113.38,113.39,1372699998.0
2007-09-10 20:02:00,113.39,113.4,113.39,113.4,1357099993.0
2007-09-10 20:03:00,113.4,113.41,113.4,113.4,468499999.0
2007-09-10 20:04:00,113.39,113.39,113.36,113.36,1642200006.0
2007-09-10 20:05:00,113.38,113.38,113.37,113.38,1642200006.0
2007-09-10 20:06:00,113.38,113.38,113.355,113.36,677799997.0
2007-09-10 20:07:00,113.36,113.38,113.36,113.38,1563200003.0
2007-09-10 20:08:00,113.39,113.39,113.37,113.37,1563200003.0
2007-09-10 20:09:00,113.38,113.38,113.35,113.36,1563200003.0
2007-09-10 20:10:00,113.37,113.39,113.37,113.38,1563200003.0
2007-09-10 20:11:00,113.38,113.4,113.38,113.39,1983100010.0
2007-09-10 20:12:00,113.4,113.42,113.4,113.42,1983100010.0
2007-09-10 20:13:00,113.41,113.44,113.41,113.43,1983100010.0
2007-09-10 20:14:00,113.445,113.46,113.445,113.445,1983100010.0
2007-09-10 20:15:00,113.445,113.45,113.44,113.45,1287199987.0
2007-09-10 20:16:00,113.43,113.43,113.41,113.42,491200005.0
2007-09-10 20:17:00,113.43,113.43,113.43,113.43,491200005.0
2007-09-10 20:18:00,113.43,113.45,113.43,113.44,1749599989.0
2007-09-10 20:19:00,113.45,113.45,113.43,113.43,1749599989.0
2007-09-10 20:20:00,113.44,113.45,113.42,113.44,1749599989.0
2007-09-10 20:21:00,113.45,113.47,113.44,113.46,1749599989.0
2007-09-10 20:22:00,113.46,113.47,113.455,113.47,1929499982.0
2007-09-10 20:23:00,113.47,113.47,113.455,113.46,1457900011.0
2007-09-10 20:24:00,113.45,113.51,113.45,113.51,1764000017.0
2007-09-10 20:25:00,113.52,113.52,113.51,113.52,1764000017.0
2007-09-10 20:26:00,113.52,113.53,113.51,113.52,1919600009.0
2007-09-10 20:27:00,113.52,113.535,113.495,113.51,2089299992.0
2007-09-10 20:28:00,113.51,113.52,113.5,113.52,867700000.0
2007-09-10 20:29:00,113.51,113.55,113.5,113.54,867700000.0
2007-09-10 20:30:00,113.55,113.55,113.49,113.49,867700000.0
2007-09-10 20:31:00,113.52,113.55,113.515,113.55,867700000.0
2007-09-10 20:32:00,113.55,113.59,113.55,113.59,1553000004.0
2007-09-10 20:33:00,113.59,113.59,113.56,113.58,1894000016.0
2007-09-10 20:34:00,113.58,113.59,113.565,113.59,1797600001.0
2007-09-10 20:35:00,113.59,113.59,113.56,113.58,1908899999.0
2007-09-10 20:36:00,113.585,113.59,113.55,113.55,1793400011.0
2007-09-10 20:37:00,113.55,113.55,113.53,113.54,1367399998.0
2007-09-10 20:38:00,113.545,113.55,113.535,113.54,1249799991.0
2007-09-10 20:39:00,113.54,113.55,113.53,113.545,944300011.0
2007-09-10 20:40:00,113.545,113.56,113.545,113.55,1394399999.0
2007-09-10 20:41:00,113.55,113.55,113.54,113.54,1000700005.0
2007-09-10 20:42:00,113.54,113.54,113.52,113.52,2121900006.0
2007-09-10 20:43:00,113.52,113.55,113.52,113.55,1922699988.0
2007-09-10 20:44:00,113.55,113.55,113.53,113.54,900599999.0
2007-09-10 20:45:00,113.54,113.56,113.535,113.56,2118900023.0
2007-09-10 20:46:00,113.56,113.57,113.56,113.57,1763899998.0
2007-09-10 20:47:00,113.56,113.56,113.55,113.55,1763899998.0
2007-09-10 20:48:00,113.54,113.57,113.52,113.54,1763899998.0
2007-09-10 20:49:00,113.53,113.53,113.52,113.52,1763899998.0
2007-09-10 20:50:00,113.535,113.55,113.535,113.55,1763899998.0
2007-09-10 20:51:00,113.52,113.52,113.5,113.5,1367200003.0
2007-09-10 20:52:00,113.52,113.55,113.52,113.53,1367200003.0
2007-09-10 20:53:00,113.51,113.52,113.49,113.49,1364399997.0
2007-09-10 20:54:00,113.5,113.52,113.49,113.49,1364399997.0
2007-09-10 20:55:00,113.52,113.54,113.51,113.54,1364399997.0
2007-09-10 20:56:00,113.54,113.56,113.54,113.545,1512399976.0
2007-09-10 20:57:00,113.545,113.56,113.53,113.56,1081200023.0
2007-09-10 20:58:00,113.56,113.56,113.54,113.55,1686199976.0
2007-09-10 20:59:00,113.55,113.55,113.54,113.55,1948800008.0
2007-09-10 21:00:00,113.55,113.56,113.535,113.55,1967699997.0
2007-09-10 21:01:00,113.55,113.55,113.505,113.52,1061100003.0
2007-09-10 21:02:00,113.51,113.51,113.49,113.5,1959299977.0
2007-09-10 21:03:00,113.52,113.53,113.51,113.52,1959299977.0
2007-09-10 21:04:00,113.52,113.52,113.5,113.52,1510199976.0
2007-09-10 21:05:00,113.52,113.56,113.52,113.555,1773300003.0
2007-09-10 21:06:00,113.54,113.56,113.51,113.55,683699994.0
2007-09-10 21:07:00,113.57,113.61,113.57,113.59,683699994.0
2007-09-10 21:08:00,113.58,113.62,113.57,113.62,683699994.0
2007-09-10 21:09:00,113.61,113.69,113.61,113.68,683699994.0
2007-09-10 21:10:00,113.7,113.71,113.67,113.68,683699994.0
2007-09-10 21:11:00,113.7,113.76,113.68,113.75,683699994.0
2007-09-10 21:12:00,113.75,113.77,113.74,113.77,1927899972.0
2007-09-10 21:13:00,113.75,113.75,113.7,113.7,1879599995.0
2007-09-10 21:14:00,113.71,113.71,113.68,113.7,1879599995.0
2007-09-10 21:15:00,113.72,113.77,113.72,113.76,1879599995.0
2007-09-10 21:16:00,113.75,113.78,113.73,113.78,1912399983.0
2007-09-10 21:17:00,113.77,113.81,113.77,113.78,1912399983.0
2007-09-10 21:18:00,113.77,113.78,113.76,113.76,1912399983.0
2007-09-10 21:19:00,113.78,113.8,113.77,113.78,1912399983.0
2007-09-10 21:20:00,113.78,113.87,113.78,113.86,1954399989.0
2007-09-10 21:21:00,113.84,113.85,113.82,113.83,1523199994.0
2007-09-10 21:22:00,113.84,113.85,113.8,113.82,1523199994.0
2007-09-10 21:23:00,113.84,113.86,113.83,113.84,1523199994.0
2007-09-10 21:24:00,113.84,113.85,113.83,113.84,1590199984.0
2007-09-10 21:25:00,113.81,113.82,113.79,113.79,1380299998.0
2007-09-10 21:26:00,113.81,113.82,113.8,113.82,1380299998.0
2007-09-10 21:27:00,113.82,113.85,113.8,113.84,1988099991.0
2007-09-10 21:28:00,113.83,113.83,113.79,113.79,760250002.0
2007-09-10 21:29:00,113.82,113.82,113.78,113.78,760250002.0
2007-09-10 21:30:00,113.78,113.8,113.765,113.79,1095979999.0
2007-09-10 21:31:00,113.79,113.815,113.78,113.79,1251543992.0
2007-09-10 21:32:00,113.785,113.8,113.78,113.8,946600011.0
2007-09-10 21:33:00,113.8,113.805,113.78,113.79,1751869992.0
2007-09-10 21:34:00,113.77,113.78,113.75,113.77,877999995.0
2007-09-10 21:35:00,113.8,113.84,113.8,113.82,877999995.0
2007-09-10 21:36:00,113.8,113.8,113.76,113.76,1141699995.0
2007-09-10 21:37:00,113.78,113.8,113.78,113.78,1141699995.0
2007-09-10 21:38:00,113.78,113.78,113.75,113.75,2086599977.0
2007-09-10 21:39:00,113.75,113.76,113.75,113.76,1168100004.0
2007-09-10 21:40:00,113.76,113.76,113.72,113.72,1726500001.0
2007-09-10 21:41:00,113.72,113.72,113.69,113.71,1760299986.0
2007-09-10 21:42:00,113.71,113.73,113.71,113.71,1425600004.0
2007-09-10 21:43:00,113.73,113.74,113.7,113.7,1884099989.0
2007-09-10 21:44:00,113.71,113.72,113.69,113.71,1884099989.0
2007-09-10 21:45:00,113.7,113.71,113.68,113.69,1884099989.0
2007-09-10 21:46:00,113.7,113.73,113.7,113.725,1884099989.0
2007-09-10 21:47:00,113.7,113.71,113.69,113.69,1345200001.0
2007-09-10 21:48:00,113.68,113.69,113.67,113.68,1345200001.0
2007-09-10 21:49:00,113.7,113.7,113.695,113.7,1345200001.0
2007-09-10 21:50:00,113.7,113.71,113.7,113.71,1542699972.0
2007-09-10 21:51:00,113.705,113.71,113.68,113.69,868999992.0
2007-09-10 21:52:00,113.69,113.73,113.685,113.73,723099998.0
2007-09-10 21:53:00,113.7,113.74,113.7,113.71,1515900003.0
2007-09-10 21:54:00,113.73,113.73,113.685,113.685,1515900003.0
2007-09-10 21:55:00,113.685,113.7,113.675,113.69,1370700008.0
2007-09-10 21:56:00,113.7,113.7,113.66,113.66,1778399994.0
2007-09-10 21:57:00,113.64,113.64,113.62,113.63,960400001.0
2007-09-10 21:58:00,113.655,113.66,113.64,113.645,960400001.0
2007-09-10 21:59:00,113.65,113.66,113.645,113.645,937999998.0
2007-09-10 22:00:00,113.645,113.65,113.64,113.645,225900001.0
2007-09-10 22:01:00,113.645,113.66,113.64,113.65,1162899995.0
2007-09-10 22:02:00,113.65,113.65,113.64,113.645,217500002.0
2007-09-10 22:03:00,113.65,113.65,113.645,113.65,23100000.0
2007-09-10 22:04:00,113.65,113.65,113.65,113.65,908700002.0
2007-09-10 22:05:00,113.65,113.66,113.65,113.65,279000000.0
2007-09-10 22:06:00,113.65,113.66,113.65,113.65,805599993.0
2007-09-10 22:07:00,113.65,113.65,113.645,113.645,129999997.0
2007-09-10 22:08:00,113.65,113.66,113.64,113.65,130499999.0
2007-09-10 22:09:00,113.65,113.66,113.65,113.66,434599998.0
2007-09-10 22:10:00,113.66,113.665,113.65,113.65,531699999.0
2007-09-10 22:11:00,113.65,113.67,113.65,113.67,605000010.0
2007-09-10 22:12:00,113.67,113.69,113.66,113.68,1252300010.0
2007-09-10 22:13:00,113.68,113.69,113.67,113.68,611300003.0
2007-09-10 22:14:00,113.68,113.69,113.68,113.68,139799999.0
2007-09-10 22:15:00,113.68,113.69,113.68,113.68,398499998.0
2007-09-10 22:16:00,113.68,113.68,113.67,113.68,882199993.0
2007-09-10 22:17:00,113.68,113.69,113.67,113.69,930099991.0
2007-09-10 22:18:00,113.69,113.7,113.68,113.7,318499999.0
2007-09-10 22:19:00,113.7,113.71,113.7,113.71,835999997.0
2007-09-10 22:20:00,113.71,113.71,113.69,113.69,367999997.0
2007-09-10 22:21:00,113.69,113.7,113.69,113.7,416999992.0
2007-09-10 22:22:00,113.7,113.7,113.7,113.7,107600000.0
2007-09-10 22:23:00,113.7,113.7,113.7,113.7,281000000.0
2007-09-10 22:24:00,113.7,113.7,113.7,113.7,253699996.0
2007-09-10 22:25:00,113.7,113.7,113.69,113.7,483699991.0
2007-09-10 22:26:00,113.7,113.7,113.7,113.7,184800000.0
2007-09-10 22:27:00,113.7,113.7,113.7,113.7,271200000.0
2007-09-10 22:28:00,113.7,113.71,113.7,113.7,1079400029.0
2007-09-10 22:29:00,113.7,113.72,113.7,113.72,1535800021.0
2007-09-10 22:30:00,113.72,113.72,113.71,113.71,832500002.0
2007-09-10 22:31:00,113.72,113.725,113.71,113.72,734000014.0
2007-09-10 22:32:00,113.73,113.73,113.71,113.71,284500006.0
2007-09-10 22:33:00,113.71,113.71,113.71,113.71,140000000.0
2007-09-10 22:34:00,113.71,113.71,113.71,113.71,152000000.0
2007-09-10 22:35:00,113.71,113.71,113.71,113.71,20000000.0
2007-09-10 22:36:00,113.71,113.71,113.705,113.705,6400000.0
2007-09-10 22:37:00,113.71,113.725,113.71,113.72,557800001.0
2007-09-10 22:38:00,113.72,113.72,113.72,113.72,241600005.0
2007-09-10 22:39:00,113.72,113.72,113.7,113.71,168200000.0
2007-09-10 22:40:00,113.71,113.71,113.7,113.7,193200000.0
2007-09-10 22:41:00,113.7,113.7,113.69,113.69,562599996.0
2007-09-10 22:42:00,113.69,113.71,113.69,113.7,250599998.0
2007-09-10 22:43:00,113.7,113.7,113.695,113.7,468500002.0
2007-09-10 22:44:00,113.7,113.7,113.69,113.7,429200005.0
2007-09-10 22:45:00,113.7,113.71,113.7,113.7,688000008.0
2007-09-10 22:46:00,113.7,113.71,113.69,113.69,261600001.0
2007-09-10 22:47:00,113.7,113.7,113.7,113.7,87400000.0
2007-09-10 22:48:00,113.7,113.71,113.7,113.71,222200007.0
2007-09-10 22:49:00,113.71,113.72,113.71,113.72,412499994.0
2007-09-10 22:50:00,113.72,113.72,113.715,113.72,215200000.0
2007-09-10 22:51:00,113.72,113.725,113.72,113.72,308800000.0
2007-09-10 22:52:00,113.72,113.72,113.71,113.71,447599998.0
2007-09-10 22:53:00,113.7,113.71,113.7,113.71,1090600000.0
2007-09-10 22:54:00,113.71,113.71,113.69,113.7,299200003.0
2007-09-10 22:55:00,113.7,113.71,113.695,113.71,587800000.0
2007-09-10 22:56:00,113.71,113.73,113.7,113.72,509900001.0
2007-09-10 22:57:00,113.72,113.73,113.71,113.72,1099699984.0
2007-09-10 22:58:00,113.72,113.73,113.71,113.73,1081999981.0
2007-09-10 22:59:00,113.73,113.73,113.69,113.71,1040200010.0
2007-09-10 23:00:00,113.71,113.71,113.69,113.69,96000000.0
2007-09-10 23:01:00,113.69,113.69,113.68,113.68,52000000.0
2007-09-10 23:02:00,113.68,113.68,113.67,113.67,40000000.0
2007-09-10 23:03:00,113.67,113.67,113.67,113.67,16000000.0
2007-09-10 23:04:00,113.68,113.68,113.68,113.68,28000000.0
2007-09-10 23:05:00,113.68,113.69,113.67,113.67,259200000.0
2007-09-10 23:06:00,113.68,113.68,113.67,113.68,132800000.0
2007-09-10 23:07:00,113.67,113.68,113.66,113.67,854999991.0
2007-09-10 23:08:00,113.67,113.68,113.67,113.67,565499986.0
2007-09-10 23:09:00,113.68,113.68,113.67,113.68,134699995.0
2007-09-10 23:10:00,113.68,113.68,113.68,113.68,12000000.0
2007-09-10 23:11:00,113.67,113.67,113.66,113.67,142399998.0
2007-09-10 23:12:00,113.67,113.68,113.67,113.67,159999997.0
2007-09-10 23:15:00,113.67,113.67,113.67,113.67,9000000.0
2007-09-10 23:16:00,113.66,113.7,113.66,113.67,890500013.0
2007-09-10 23:17:00,113.68,113.68,113.68,113.68,15000000.0
2007-09-10 23:18:00,113.68,113.68,113.67,113.67,49000000.0
2007-09-10 23:19:00,113.67,113.67,113.67,113.67,30900000.0
2007-09-10 23:20:00,113.67,113.67,113.67,113.67,39300000.0
2007-09-10 23:21:00,113.67,113.67,113.67,113.67,63000000.0
2007-09-10 23:22:00,113.67,113.67,113.67,113.67,3000000.0
2007-09-10 23:23:00,113.67,113.67,113.67,113.67,15000000.0
2007-09-10 23:24:00,113.67,113.67,113.67,113.67,212799998.0
2007-09-10 23:25:00,113.67,113.67,113.67,113.67,145199998.0
2007-09-10 23:26:00,113.67,113.67,113.67,113.67,6000000.0
2007-09-10 23:27:00,113.66,113.67,113.64,113.65,348700008.0
2007-09-10 23:28:00,113.66,113.66,113.65,113.66,72000000.0
2007-09-10 23:29:00,113.66,113.66,113.66,113.66,60000000.0
2007-09-10 23:30:00,113.66,113.66,113.65,113.66,93200000.0
2007-09-10 23:31:00,113.66,113.66,113.66,113.66,6000000.0
2007-09-10 23:32:00,113.66,113.66,113.66,113.66,48000000.0
2007-09-10 23:33:00,113.66,113.66,113.61,113.63,322800000.0
2007-09-10 23:34:00,113.63,113.63,113.62,113.62,174000000.0
2007-09-10 23:35:00,113.63,113.63,113.6,113.61,282200003.0
2007-09-10 23:37:00,113.61,113.62,113.61,113.62,71600000.0
2007-09-10 23:38:00,113.62,113.62,113.62,113.62,4000000.0
2007-09-10 23:39:00,113.62,113.62,113.62,113.62,95199999.0
2007-09-10 23:40:00,113.62,113.63,113.62,113.62,89300000.0
2007-09-10 23:41:00,113.63,113.63,113.62,113.62,50700000.0
2007-09-10 23:42:00,113.62,113.62,113.61,113.62,57200000.0
2007-09-10 23:45:00,113.62,113.62,113.62,113.62,18000000.0
2007-09-10 23:46:00,113.61,113.61,113.61,113.61,113700000.0
2007-09-10 23:47:00,113.61,113.61,113.61,113.61,9000000.0
2007-09-10 23:48:00,113.61,113.61,113.59,113.59,765700003.0
2007-09-10 23:49:00,113.6,113.6,113.6,113.6,2900000.0
2007-09-10 23:50:00,113.6,113.6,113.6,113.6,2900000.0
2007-09-10 23:51:00,113.6,113.6,113.6,113.6,8900000.0
2007-09-10 23:52:00,113.6,113.6,113.6,113.6,331699993.0
2007-09-10 23:53:00,113.61,113.61,113.61,113.61,18000000.0
2007-09-10 23:54:00,113.61,113.61,113.61,113.61,12000000.0
2007-09-10 23:56:00,113.61,113.64,113.61,113.64,144900000.0
2007-09-10 23:57:00,113.64,113.66,113.64,113.65,480300006.0
2007-09-10 23:58:00,113.64,113.65,113.64,113.65,355599996.0
2007-09-10 23:59:00,113.65,113.65,113.63,113.63,201000001.0
2007-09-11 00:00:00,113.64,113.64,113.64,113.64,243599994.0
2007-09-11 00:01:00,113.64,113.65,113.64,113.64,162899995.0
2007-09-11 00:02:00,113.64,113.64,113.6,113.6,300400002.0
2007-09-11 00:03:00,113.6,113.6,113.595,113.6,57000000.0
2007-09-11 00:04:00,113.6,113.6,113.6,113.6,162600003.0
2007-09-11 00:05:00,113.6,113.62,113.595,113.605,985099999.0
2007-09-11 00:06:00,113.61,113.61,113.6,113.6,254300008.0
2007-09-11 00:07:00,113.6,113.6,113.6,113.6,94800004.0
2007-09-11 00:08:00,113.6,113.62,113.6,113.6,556699997.0
2007-09-11 00:09:00,113.61,113.62,113.6,113.615,491900001.0
2007-09-11 00:10:00,113.62,113.62,113.61,113.62,425600005.0
2007-09-11 00:11:00,113.62,113.65,113.62,113.65,306800000.0
2007-09-11 00:12:00,113.65,113.66,113.64,113.66,256700000.0
2007-09-11 00:13:00,113.66,113.66,113.66,113.66,311200000.0
2007-09-11 00:14:00,113.66,113.66,113.66,113.66,40000000.0
2007-09-11 00:15:00,113.66,113.68,113.65,113.65,694900002.0
2007-09-11 00:16:00,113.65,113.67,113.65,113.65,886499994.0
2007-09-11 00:17:00,113.66,113.66,113.65,113.65,192899997.0
2007-09-11 00:18:00,113.65,113.65,113.59,113.59,1299699987.0
2007-09-11 00:19:00,113.59,113.59,113.56,113.56,694900004.0
2007-09-11 00:20:00,113.56,113.575,113.53,113.535,1114503994.0
2007-09-11 00:21:00,113.53,113.54,113.52,113.54,730300003.0
2007-09-11 00:22:00,113.535,113.54,113.52,113.53,730300003.0
2007-09-11 00:23:00,113.54,113.55,113.54,113.55,680900014.0
2007-09-11 00:24:00,113.55,113.57,113.54,113.57,758399990.0
2007-09-11 00:25:00,113.56,113.58,113.55,113.56,1078100016.0
2007-09-11 00:26:00,113.56,113.56,113.55,113.56,542700002.0
2007-09-11 00:27:00,113.56,113.58,113.55,113.56,959499999.0
2007-09-11 00:28:00,113.57,113.58,113.56,113.56,522199999.0
2007-09-11 00:29:00,113.56,113.57,113.555,113.555,134199997.0
2007-09-11 00:30:00,113.555,113.56,113.55,113.555,71199999.0
2007-09-11 00:31:00,113.555,113.56,113.555,113.56,85300000.0
2007-09-11 00:32:00,113.56,113.56,113.555,113.56,21300000.0
2007-09-11 00:33:00,113.56,113.57,113.56,113.57,140000000.0
2007-09-11 00:34:00,113.57,113.58,113.56,113.57,557900002.0
2007-09-11 00:35:00,113.57,113.58,113.57,113.58,77499999.0
2007-09-11 00:36:00,113.58,113.58,113.58,113.58,41400000.0
2007-09-11 00:37:00,113.59,113.6,113.58,113.59,235499999.0
2007-09-11 00:38:00,113.59,113.59,113.585,113.59,87600000.0
2007-09-11 00:39:00,113.59,113.59,113.57,113.57,313000002.0
2007-09-11 00:40:00,113.58,113.59,113.58,113.585,34700000.0
2007-09-11 00:41:00,113.59,113.61,113.585,113.61,397299995.0
2007-09-11 00:42:00,113.61,113.61,113.59,113.6,313800003.0
2007-09-11 00:43:00,113.6,113.6,113.6,113.6,21600000.0
2007-09-11 00:44:00,113.6,113.6,113.6,113.6,111099998.0
2007-09-11 00:45:00,113.6,113.6,113.59,113.59,380200001.0
2007-09-11 00:46:00,113.59,113.595,113.57,113.57,1165799992.0
2007-09-11 00:47:00,113.56,113.58,113.55,113.57,1338499979.0
2007-09-11 00:48:00,113.58,113.58,113.57,113.57,460900003.0
2007-09-11 00:49:00,113.57,113.57,113.56,113.57,119700003.0
2007-09-11 00:50:00,113.56,113.58,113.56,113.57,562400004.0
2007-09-11 00:51:00,113.57,113.58,113.57,113.58,292100010.0
2007-09-11 00:52:00,113.58,113.59,113.58,113.59,987899993.0
2007-09-11 00:53:00,113.59,113.6,113.59,113.59,184299999.0
2007-09-11 00:54:00,113.59,113.59,113.56,113.56,1954300002.0
2007-09-11 00:55:00,113.56,113.57,113.555,113.56,582600004.0
2007-09-11 00:56:00,113.555,113.56,113.555,113.555,172300000.0
2007-09-11 00:57:00,113.56,113.56,113.56,113.56,158000003.0
2007-09-11 00:58:00,113.56,113.56,113.555,113.555,144300000.0
2007-09-11 00:59:00,113.555,113.555,113.55,113.55,168200004.0
2007-09-11 01:00:00,113.555,113.555,113.52,113.535,363499995.0
2007-09-11 01:01:00,113.535,113.535,113.52,113.53,260259999.0
2007-09-11 01:02:00,113.535,113.535,113.53,113.535,5620000.0
2007-09-11 01:03:00,113.535,113.54,113.535,113.54,101260000.0
2007-09-11 01:04:00,113.54,113.54,113.54,113.54,181600000.0
2007-09-11 01:05:00,113.54,113.54,113.535,113.535,84180000.0
2007-09-11 01:06:00,113.535,113.54,113.535,113.54,33280000.0
2007-09-11 01:07:00,113.54,113.54,113.53,113.53,39020000.0
2007-09-11 01:08:00,113.535,113.54,113.535,113.54,40260000.0
2007-09-11 01:09:00,113.54,113.54,113.535,113.535,27680000.0
2007-09-11 01:10:00,113.535,113.55,113.53,113.55,659580004.0
2007-09-11 01:11:00,113.54,113.54,113.535,113.54,700999992.0
2007-09-11 01:12:00,113.54,113.55,113.535,113.55,894040009.0
2007-09-11 01:13:00,113.55,113.55,113.54,113.54,252600004.0
2007-09-11 01:14:00,113.54,113.54,113.535,113.535,182420000.0
2007-09-11 01:15:00,113.54,113.54,113.53,113.53,29920000.0
2007-09-11 01:16:00,113.53,113.53,113.515,113.52,492199989.0
2007-09-11 01:17:00,113.53,113.53,113.51,113.515,422900002.0
2007-09-11 01:18:00,113.52,113.52,113.515,113.515,50400000.0
2007-09-11 01:19:00,113.52,113.52,113.5,113.5,484400006.0
2007-09-11 01:20:00,113.5,113.5,113.47,113.48,488303001.0
2007-09-11 01:21:00,113.48,113.485,113.47,113.48,431199997.0
2007-09-11 01:22:00,113.475,113.5,113.475,113.5,1089100012.0
2007-09-11 01:23:00,113.5,113.5,113.475,113.48,167300000.0
2007-09-11 01:24:00,113.48,113.49,113.475,113.475,462299990.0
2007-09-11 01:25:00,113.475,113.48,113.455,113.47,848899995.0
2007-09-11 01:26:00,113.47,113.47,113.46,113.46,274600002.0
2007-09-11 01:27:00,113.46,113.47,113.455,113.46,858700010.0
2007-09-11 01:28:00,113.46,113.47,113.46,113.46,888800011.0
2007-09-11 01:29:00,113.46,113.46,113.455,113.455,429400000.0
2007-09-11 01:30:00,113.455,113.455,113.415,113.415,1361899989.0
2007-09-11 01:31:00,113.42,113.42,113.415,113.42,552199999.0
2007-09-11 01:32:00,113.42,113.43,113.42,113.43,1054199994.0
2007-09-11 01:33:00,113.43,113.445,113.42,113.42,862399989.0
2007-09-11 01:34:00,113.42,113.46,113.42,113.46,606400000.0
2007-09-11 01:35:00,113.46,113.46,113.45,113.46,169700000.0
2007-09-11 01:36:00,113.46,113.47,113.45,113.45,1919699992.0
2007-09-11 01:37:00,113.45,113.45,113.415,113.42,692399999.0
2007-09-11 01:38:00,113.415,113.42,113.415,113.42,41400000.0
2007-09-11 01:39:00,113.42,113.43,113.415,113.43,156700000.0
2007-09-11 01:40:00,113.43,113.44,113.43,113.43,694400005.0
2007-09-11 01:41:00,113.43,113.43,113.41,113.42,1236700024.0
2007-09-11 01:42:00,113.43,113.44,113.42,113.43,1236700024.0
2007-09-11 01:43:00,113.43,113.45,113.43,113.45,664000007.0
2007-09-11 01:44:00,113.45,113.45,113.45,113.45,24000000.0
2007-09-11 01:45:00,113.45,113.47,113.45,113.47,709799993.0
2007-09-11 01:46:00,113.47,113.5,113.46,113.47,868899991.0
2007-09-11 01:47:00,113.48,113.48,113.46,113.46,868899991.0
2007-09-11 01:48:00,113.45,113.46,113.44,113.46,1117400022.0
2007-09-11 01:49:00,113.45,113.48,113.45,113.48,1117400022.0
2007-09-11 01:50:00,113.47,113.54,113.37,113.45,1117400022.0
2007-09-11 01:51:00,113.44,113.45,113.42,113.44,1117400022.0
2007-09-11 01:52:00,113.46,113.46,113.41,113.42,1117400022.0
2007-09-11 01:53:00,113.43,113.51,113.43,113.5,1117400022.0
2007-09-11 01:54:00,113.5,113.51,113.49,113.51,1117400022.0
2007-09-11 01:55:00,113.5,113.5,113.47,113.48,1561000031.0
2007-09-11 01:56:00,113.47,113.53,113.47,113.49,1680199995.0
2007-09-11 01:57:00,113.5,113.54,113.49,113.54,1680199995.0
2007-09-11 01:58:00,113.55,113.55,113.53,113.53,1680199995.0
2007-09-11 01:59:00,113.53,113.55,113.53,113.55,2060400010.0
2007-09-11 02:00:00,113.54,113.54,113.52,113.52,916499997.0
2007-09-11 02:01:00,113.53,113.56,113.53,113.56,916499997.0
2007-09-11 02:02:00,113.57,113.6,113.57,113.58,916499997.0
2007-09-11 02:03:00,113.59,113.59,113.58,113.59,916499997.0
2007-09-11 02:04:00,113.59,113.64,113.58,113.64,1945199990.0
2007-09-11 02:05:00,113.65,113.65,113.62,113.63,1945199990.0
2007-09-11 02:06:00,113.64,113.65,113.64,113.64,1992900007.0
2007-09-11 02:07:00,113.65,113.66,113.65,113.66,1992900007.0
2007-09-11 02:08:00,113.67,113.67,113.63,113.63,1992900007.0
2007-09-11 02:09:00,113.64,113.645,113.62,113.645,1992900007.0
2007-09-11 02:10:00,113.645,113.66,113.64,113.65,1212300004.0
2007-09-11 02:11:00,113.65,113.67,113.65,113.66,1798099995.0
2007-09-11 02:12:00,113.67,113.69,113.65,113.66,1798099995.0
2007-09-11 02:13:00,113.67,113.67,113.64,113.64,1798099995.0
2007-09-11 02:14:00,113.64,113.64,113.62,113.64,2000799998.0
2007-09-11 02:15:00,113.63,113.67,113.63,113.65,2000799998.0
2007-09-11 02:16:00,113.66,113.68,113.65,113.67,2000799998.0
2007-09-11 02:17:00,113.64,113.65,113.61,113.65,926199992.0
2007-09-11 02:18:00,113.66,113.66,113.635,113.65,926199992.0
2007-09-11 02:19:00,113.65,113.66,113.64,113.65,905199986.0
2007-09-11 02:20:00,113.65,113.65,113.64,113.65,521599993.0
2007-09-11 02:21:00,113.63,113.65,113.61,113.61,1743899998.0
2007-09-11 02:22:00,113.625,113.625,113.59,113.615,1743899998.0
2007-09-11 02:23:00,113.615,113.63,113.6,113.62,1236099978.0
2007-09-11 02:24:00,113.6,113.61,113.58,113.58,1625199995.0
2007-09-11 02:25:00,113.57,113.58,113.55,113.57,1625199995.0
2007-09-11 02:26:00,113.57,113.57,113.55,113.57,1625199995.0
2007-09-11 02:27:00,113.57,113.57,113.545,113.545,469199998.0
2007-09-11 02:28:00,113.55,113.56,113.535,113.54,1075399995.0
2007-09-11 02:29:00,113.54,113.54,113.54,113.54,182600000.0
2007-09-11 02:30:00,113.54,113.54,113.53,113.54,194700000.0
2007-09-11 02:31:00,113.54,113.54,113.53,113.54,84200001.0
2007-09-11 02:32:00,113.55,113.55,113.54,113.55,1037999987.0
2007-09-11 02:33:00,113.545,113.55,113.54,113.54,169500004.0
2007-09-11 02:34:00,113.545,113.545,113.5,113.5,2124900020.0
2007-09-11 02:35:00,113.49,113.5,113.48,113.5,607299996.0
2007-09-11 02:36:00,113.51,113.53,113.5,113.52,607299996.0
2007-09-11 02:37:00,113.51,113.52,113.51,113.51,607299996.0
2007-09-11 02:38:00,113.52,113.52,113.52,113.52,607299996.0
2007-09-11 02:39:00,113.52,113.52,113.52,113.52,168400003.0
2007-09-11 02:40:00,113.52,113.52,113.5,113.51,1872100008.0
2007-09-11 02:41:00,113.51,113.52,113.51,113.52,745299998.0
2007-09-11 02:42:00,113.53,113.53,113.51,113.52,1750400011.0
2007-09-11 02:43:00,113.52,113.52,113.51,113.51,679199987.0
2007-09-11 02:44:00,113.5,113.52,113.5,113.52,658200005.0
2007-09-11 02:45:00,113.52,113.52,113.52,113.52,1646500003.0
2007-09-11 02:46:00,113.52,113.53,113.52,113.52,608599994.0
2007-09-11 02:47:00,113.52,113.52,113.51,113.52,137399998.0
2007-09-11 02:48:00,113.52,113.52,113.51,113.52,165900000.0
2007-09-11 02:49:00,113.52,113.52,113.51,113.51,369200003.0
2007-09-11 02:50:00,113.51,113.52,113.51,113.51,1947900014.0
2007-09-11 02:51:00,113.51,113.52,113.5,113.51,1964099987.0
2007-09-11 02:52:00,113.52,113.53,113.51,113.52,1964099987.0
2007-09-11 02:53:00,113.53,113.54,113.52,113.53,1964099987.0
2007-09-11 02:54:00,113.52,113.53,113.51,113.52,2101300028.0
2007-09-11 02:55:00,113.51,113.51,113.48,113.49,2101300028.0
2007-09-11 02:56:00,113.48,113.5,113.46,113.46,2101300028.0
2007-09-11 02:57:00,113.47,113.48,113.45,113.47,2101300028.0
2007-09-11 02:58:00,113.47,113.48,113.47,113.47,1991200009.0
2007-09-11 02:59:00,113.47,113.48,113.465,113.47,1054900007.0
2007-09-11 03:00:00,113.47,113.48,113.46,113.46,1795999990.0
2007-09-11 03:01:00,113.47,113.48,113.46,113.46,1795999990.0
2007-09-11 03:02:00,113.45,113.47,113.45,113.47,1795999990.0
2007-09-11 03:03:00,113.48,113.5,113.47,113.47,1795999990.0
2007-09-11 03:04:00,113.48,113.5,113.47,113.49,1795999990.0
2007-09-11 03:05:00,113.5,113.5,113.46,113.46,1795999990.0
2007-09-11 03:06:00,113.47,113.48,113.465,113.48,1795999990.0
2007-09-11 03:07:00,113.48,113.49,113.465,113.485,791299995.0
2007-09-11 03:08:00,113.485,113.51,113.47,113.51,1760599977.0
2007-09-11 03:09:00,113.51,113.51,113.5,113.5,977499984.0
2007-09-11 03:10:00,113.5,113.51,113.49,113.505,1265400007.0
2007-09-11 03:11:00,113.505,113.51,113.5,113.51,437999996.0
2007-09-11 03:12:00,113.51,113.52,113.505,113.52,654799999.0
2007-09-11 03:13:00,113.51,113.52,113.51,113.51,901199998.0
2007-09-11 03:14:00,113.51,113.51,113.5,113.5,167999995.0
2007-09-11 03:15:00,113.5,113.51,113.5,113.5,860800000.0
2007-09-11 03:16:00,113.51,113.51,113.51,113.51,20000000.0
2007-09-11 03:17:00,113.51,113.51,113.49,113.5,799799997.0
2007-09-11 03:18:00,113.49,113.505,113.47,113.5,1649999994.0
2007-09-11 03:19:00,113.49,113.5,113.49,113.5,1090999999.0
2007-09-11 03:20:00,113.5,113.5,113.48,113.48,157300002.0
2007-09-11 03:21:00,113.49,113.49,113.48,113.49,925499994.0
2007-09-11 03:22:00,113.485,113.49,113.47,113.49,534900002.0
2007-09-11 03:23:00,113.49,113.49,113.48,113.49,116999998.0
2007-09-11 03:24:00,113.49,113.5,113.49,113.495,125800001.0
2007-09-11 03:25:00,113.5,113.5,113.495,113.495,50100001.0
2007-09-11 03:26:00,113.5,113.5,113.48,113.48,1844700032.0
2007-09-11 03:27:00,113.49,113.505,113.49,113.505,611500006.0
2007-09-11 03:28:00,113.5,113.5,113.5,113.5,405000012.0
2007-09-11 03:29:00,113.51,113.51,113.495,113.5,1108199986.0
2007-09-11 03:30:00,113.5,113.505,113.49,113.505,1714800067.0
2007-09-11 03:31:00,113.51,113.52,113.51,113.52,1679500022.0
2007-09-11 03:32:00,113.5,113.51,113.5,113.5,609000007.0
2007-09-11 03:33:00,113.51,113.53,113.51,113.52,609000007.0
2007-09-11 03:34:00,113.52,113.54,113.52,113.53,2126100014.0
2007-09-11 03:35:00,113.53,113.57,113.53,113.57,959000015.0
2007-09-11 03:36:00,113.58,113.58,113.57,113.57,959000015.0
2007-09-11 03:37:00,113.57,113.59,113.56,113.58,1038500003.0
2007-09-11 03:38:00,113.58,113.59,113.58,113.58,742900000.0
2007-09-11 03:39:00,113.59,113.6,113.57,113.57,1792699986.0
2007-09-11 03:40:00,113.58,113.58,113.56,113.57,814100016.0
2007-09-11 03:41:00,113.57,113.59,113.57,113.59,810300012.0
2007-09-11 03:42:00,113.59,113.6,113.58,113.59,2125199996.0
2007-09-11 03:43:00,113.585,113.585,113.58,113.58,1006699996.0
2007-09-11 03:44:00,113.58,113.59,113.575,113.59,863800004.0
2007-09-11 03:45:00,113.59,113.59,113.58,113.59,1461699999.0
2007-09-11 03:46:00,113.59,113.59,113.58,113.59,365499998.0
2007-09-11 03:47:00,113.59,113.59,113.57,113.57,2094400002.0
2007-09-11 03:48:00,113.58,113.61,113.58,113.61,1474200005.0
2007-09-11 03:49:00,113.61,113.62,113.6,113.6,1866200008.0
2007-09-11 03:50:00,113.61,113.62,113.6,113.61,2121499989.0
2007-09-11 03:51:00,113.605,113.605,113.6,113.6,103100002.0
2007-09-11 03:52:00,113.6,113.61,113.6,113.61,673499985.0
2007-09-11 03:53:00,113.61,113.62,113.61,113.61,1514299998.0
2007-09-11 03:54:00,113.62,113.63,113.61,113.61,1514299998.0
2007-09-11 03:55:00,113.59,113.59,113.57,113.58,71900000.0
2007-09-11 03:56:00,113.6,113.6,113.595,113.6,71900000.0
2007-09-11 03:57:00,113.6,113.6,113.6,113.6,51200000.0
2007-09-11 03:58:00,113.6,113.6,113.58,113.58,1233500002.0
2007-09-11 03:59:00,113.59,113.6,113.58,113.59,811500009.0
2007-09-11 04:00:00,113.59,113.6,113.59,113.59,405500005.0
2007-09-11 04:01:00,113.58,113.6,113.58,113.59,1357500018.0
2007-09-11 04:02:00,113.59,113.59,113.58,113.58,483199994.0
2007-09-11 04:03:00,113.58,113.58,113.57,113.58,1320899991.0
2007-09-11 04:04:00,113.58,113.59,113.58,113.59,161200000.0
2007-09-11 04:05:00,113.59,113.59,113.57,113.57,487800001.0
2007-09-11 04:06:00,113.57,113.57,113.545,113.55,1325200011.0
2007-09-11 04:07:00,113.55,113.56,113.55,113.56,1015700002.0
2007-09-11 04:08:00,113.56,113.56,113.54,113.54,751799996.0
2007-09-11 04:09:00,113.55,113.55,113.54,113.54,1119800001.0
2007-09-11 04:10:00,113.55,113.56,113.54,113.55,1119800001.0
2007-09-11 04:11:00,113.55,113.55,113.53,113.53,1534400002.0
2007-09-11 04:12:00,113.54,113.54,113.525,113.53,1534400002.0
2007-09-11 04:13:00,113.53,113.54,113.53,113.54,1227000003.0
2007-09-11 04:14:00,113.54,113.54,113.53,113.53,311399996.0
2007-09-11 04:15:00,113.53,113.54,113.53,113.53,507499990.0
2007-09-11 04:16:00,113.53,113.53,113.52,113.52,678400005.0
2007-09-11 04:17:00,113.52,113.53,113.52,113.53,249399997.0
2007-09-11 04:18:00,113.525,113.53,113.52,113.52,212399999.0
2007-09-11 04:19:00,113.52,113.53,113.52,113.53,429099993.0
2007-09-11 04:20:00,113.53,113.53,113.51,113.51,642000008.0
2007-09-11 04:21:00,113.51,113.52,113.5,113.52,562600002.0
2007-09-11 04:22:00,113.51,113.52,113.51,113.52,345600011.0
2007-09-11 04:23:00,113.52,113.52,113.52,113.52,355100000.0
2007-09-11 04:24:00,113.53,113.54,113.52,113.52,439300009.0
2007-09-11 04:25:00,113.52,113.52,113.5,113.5,1144900016.0
2007-09-11 04:26:00,113.5,113.5,113.49,113.5,1067000008.0
2007-09-11 04:27:00,113.5,113.5,113.5,113.5,6200000.0
2007-09-11 04:28:00,113.5,113.53,113.5,113.515,1251600006.0
2007-09-11 04:29:00,113.52,113.52,113.515,113.52,64800000.0
2007-09-11 04:30:00,113.52,113.53,113.51,113.53,340799998.0
2007-09-11 04:31:00,113.53,113.54,113.52,113.53,626699994.0
2007-09-11 04:32:00,113.53,113.53,113.53,113.53,352799994.0
2007-09-11 04:33:00,113.52,113.54,113.52,113.54,294699999.0
2007-09-11 04:34:00,113.54,113.545,113.53,113.54,988799994.0
2007-09-11 04:35:00,113.54,113.55,113.53,113.55,1058399985.0
2007-09-11 04:36:00,113.55,113.56,113.54,113.55,1802099969.0
2007-09-11 04:37:00,113.55,113.555,113.54,113.555,611400003.0
2007-09-11 04:38:00,113.555,113.56,113.555,113.56,76300000.0
2007-09-11 04:39:00,113.555,113.56,113.54,113.555,302499996.0
2007-09-11 04:40:00,113.555,113.56,113.555,113.56,314799996.0
2007-09-11 04:41:00,113.56,113.58,113.56,113.58,616099989.0
2007-09-11 04:42:00,113.58,113.58,113.575,113.575,44600000.0
2007-09-11 04:43:00,113.58,113.6,113.58,113.58,1288499978.0
2007-09-11 04:44:00,113.59,113.6,113.59,113.59,1288499978.0
2007-09-11 04:45:00,113.6,113.62,113.6,113.62,1288499978.0
2007-09-11 04:46:00,113.62,113.62,113.61,113.61,438599996.0
2007-09-11 04:47:00,113.61,113.61,113.59,113.61,1314200016.0
2007-09-11 04:48:00,113.61,113.62,113.6,113.61,1353200025.0
2007-09-11 04:49:00,113.61,113.62,113.6,113.62,819600002.0
2007-09-11 04:50:00,113.62,113.62,113.62,113.62,2000000.0
2007-09-11 04:51:00,113.62,113.62,113.61,113.61,86099998.0
2007-09-11 04:52:00,113.62,113.62,113.61,113.61,123300002.0
2007-09-11 04:53:00,113.62,113.62,113.61,113.61,658100011.0
2007-09-11 04:54:00,113.61,113.62,113.61,113.615,254599995.0
2007-09-11 04:55:00,113.615,113.62,113.615,113.62,56300000.0
2007-09-11 04:56:00,113.615,113.63,113.615,113.63,308199998.0
2007-09-11 04:57:00,113.63,113.63,113.58,113.59,1265300028.0
2007-09-11 04:58:00,113.57,113.57,113.55,113.57,478600000.0
2007-09-11 04:59:00,113.59,113.6,113.58,113.6,478600000.0
2007-09-11 05:00:00,113.6,113.6,113.58,113.6,1548600033.0
2007-09-11 05:01:00,113.59,113.59,113.57,113.58,1756800014.0
2007-09-11 05:02:00,113.58,113.58,113.57,113.575,233099993.0
2007-09-11 05:03:00,113.58,113.59,113.575,113.58,264099998.0
2007-09-11 05:04:00,113.58,113.58,113.56,113.56,304900005.0
2007-09-11 05:05:00,113.57,113.59,113.57,113.59,498699991.0
2007-09-11 05:06:00,113.59,113.62,113.59,113.61,1368099978.0
2007-09-11 05:07:00,113.61,113.61,113.58,113.61,2097900023.0
2007-09-11 05:08:00,113.58,113.58,113.56,113.56,1025099993.0
2007-09-11 05:09:00,113.58,113.585,113.58,113.58,1025099993.0
2007-09-11 05:10:00,113.55,113.59,113.55,113.58,1431400025.0
2007-09-11 05:11:00,113.59,113.6,113.58,113.6,1431400025.0
2007-09-11 05:12:00,113.61,113.61,113.6,113.61,1431400025.0
2007-09-11 05:13:00,113.61,113.62,113.6,113.6,924400002.0
2007-09-11 05:14:00,113.6,113.61,113.6,113.61,132299995.0
2007-09-11 05:15:00,113.61,113.61,113.6,113.61,449399990.0
2007-09-11 05:16:00,113.61,113.62,113.6,113.6,481499991.0
2007-09-11 05:17:00,113.61,113.62,113.6,113.61,1215199978.0
2007-09-11 05:18:00,113.61,113.62,113.6,113.6,1468699988.0
2007-09-11 05:19:00,113.6,113.61,113.6,113.6,752200004.0
2007-09-11 05:20:00,113.6,113.62,113.6,113.61,2069199967.0
2007-09-11 05:21:00,113.61,113.62,113.58,113.605,991799998.0
2007-09-11 05:22:00,113.61,113.61,113.59,113.605,679399988.0
2007-09-11 05:23:00,113.61,113.61,113.6,113.6,153200003.0
2007-09-11 05:24:00,113.6,113.6,113.59,113.59,448199996.0
2007-09-11 05:25:00,113.585,113.59,113.58,113.59,628400013.0
2007-09-11 05:26:00,113.59,113.6,113.58,113.59,1200899991.0
2007-09-11 05:27:00,113.59,113.6,113.58,113.59,716100014.0
2007-09-11 05:28:00,113.59,113.59,113.58,113.59,323199998.0
2007-09-11 05:29:00,113.59,113.6,113.59,113.6,320099992.0
2007-09-11 05:30:00,113.6,113.6,113.58,113.59,1141400009.0
2007-09-11 05:31:00,113.57,113.58,113.57,113.57,692299999.0
2007-09-11 05:32:00,113.58,113.59,113.58,113.59,692299999.0
2007-09-11 05:33:00,113.59,113.59,113.58,113.59,867600020.0
2007-09-11 05:35:00,113.59,113.59,113.59,113.59,644400018.0
2007-09-11 05:36:00,113.59,113.6,113.59,113.595,112800002.0
2007-09-11 05:37:00,113.6,113.6,113.6,113.6,119100004.0
2007-09-11 05:38:00,113.6,113.61,113.595,113.61,1084900018.0
2007-09-11 05:39:00,113.61,113.61,113.595,113.6,199600003.0
2007-09-11 05:40:00,113.6,113.62,113.595,113.605,977499984.0
2007-09-11 05:41:00,113.61,113.62,113.6,113.61,1016699992.0
2007-09-11 05:42:00,113.61,113.63,113.6,113.62,1890299983.0
2007-09-11 05:43:00,113.62,113.63,113.61,113.63,824899994.0
2007-09-11 05:44:00,113.61,113.64,113.61,113.64,1537000008.0
2007-09-11 05:45:00,113.64,113.65,113.63,113.65,1537000008.0
2007-09-11 05:46:00,113.65,113.66,113.635,113.645,780999988.0
2007-09-11 05:47:00,113.645,113.66,113.64,113.65,863399990.0
2007-09-11 05:48:00,113.65,113.65,113.65,113.65,6800000.0
2007-09-11 05:49:00,113.65,113.65,113.64,113.65,298000000.0
2007-09-11 05:50:00,113.65,113.65,113.64,113.64,606199996.0
2007-09-11 05:51:00,113.64,113.64,113.61,113.61,1342399992.0
2007-09-11 05:52:00,113.61,113.62,113.61,113.62,936600013.0
2007-09-11 05:53:00,113.62,113.63,113.62,113.62,398799999.0
2007-09-11 05:54:00,113.62,113.62,113.595,113.61,1457700020.0
2007-09-11 05:55:00,113.61,113.61,113.6,113.6,633900013.0
2007-09-11 05:56:00,113.6,113.61,113.595,113.6,1015300002.0
2007-09-11 05:57:00,113.6,113.6,113.595,113.595,59200000.0
2007-09-11 05:58:00,113.595,113.6,113.59,113.6,166899995.0
2007-09-11 05:59:00,113.6,113.6,113.59,113.6,392200002.0
2007-09-11 06:00:00,113.6,113.6,113.59,113.59,421200008.0
2007-09-11 06:01:00,113.59,113.59,113.58,113.58,141300000.0
2007-09-11 06:02:00,113.58,113.6,113.58,113.6,1884800002.0
2007-09-11 06:04:00,113.59,113.6,113.59,113.6,450800010.0
2007-09-11 06:05:00,113.6,113.6,113.59,113.59,521500018.0
2007-09-11 06:06:00,113.59,113.6,113.58,113.6,775600020.0
2007-09-11 06:07:00,113.6,113.6,113.59,113.59,83500000.0
2007-09-11 06:08:00,113.59,113.6,113.59,113.6,58500000.0
2007-09-11 06:09:00,113.6,113.6,113.59,113.59,57700001.0
2007-09-11 06:10:00,113.6,113.62,113.59,113.6,915500010.0
2007-09-11 06:11:00,113.6,113.62,113.6,113.62,185700000.0
2007-09-11 06:12:00,113.62,113.63,113.62,113.62,659399993.0
2007-09-11 06:13:00,113.62,113.63,113.61,113.63,369700000.0
2007-09-11 06:14:00,113.63,113.64,113.61,113.63,1434699988.0
2007-09-11 06:15:00,113.62,113.64,113.62,113.63,1434699988.0
2007-09-11 06:16:00,113.64,113.64,113.63,113.63,1434699988.0
2007-09-11 06:17:00,113.64,113.66,113.63,113.65,1434699988.0
2007-09-11 06:18:00,113.66,113.67,113.65,113.66,1434699988.0
2007-09-11 06:19:00,113.66,113.74,113.66,113.71,1738799988.0
2007-09-11 06:20:00,113.72,113.74,113.7,113.73,1738799988.0
2007-09-11 06:21:00,113.72,113.74,113.72,113.73,1738799988.0
2007-09-11 06:22:00,113.75,113.77,113.75,113.75,1738799988.0
2007-09-11 06:23:00,113.75,113.75,113.73,113.74,2015200000.0
2007-09-11 06:24:00,113.745,113.745,113.69,113.7,2015200000.0
2007-09-11 06:25:00,113.69,113.7,113.68,113.7,1488099989.0
2007-09-11 06:26:00,113.7,113.71,113.7,113.7,1356000002.0
2007-09-11 06:27:00,113.7,113.71,113.69,113.7,1361600011.0
2007-09-11 06:28:00,113.7,113.7,113.67,113.68,947199999.0
2007-09-11 06:29:00,113.68,113.68,113.68,113.68,164500004.0
2007-09-11 06:30:00,113.68,113.69,113.68,113.69,410100018.0
2007-09-11 06:31:00,113.69,113.69,113.675,113.68,1121200029.0
2007-09-11 06:32:00,113.68,113.69,113.675,113.68,1259800018.0
2007-09-11 06:33:00,113.68,113.7,113.68,113.68,513200008.0
2007-09-11 06:34:00,113.68,113.7,113.68,113.695,513200008.0
2007-09-11 06:35:00,113.7,113.7,113.69,113.7,318100003.0
2007-09-11 06:36:00,113.71,113.71,113.7,113.7,318100003.0
2007-09-11 06:37:00,113.7,113.7,113.69,113.7,109100001.0
2007-09-11 06:38:00,113.69,113.71,113.69,113.7,1086600005.0
2007-09-11 06:39:00,113.71,113.71,113.7,113.7,1224600032.0
2007-09-11 06:40:00,113.7,113.71,113.7,113.7,337799991.0
2007-09-11 06:41:00,113.7,113.71,113.69,113.7,933299989.0
2007-09-11 06:42:00,113.7,113.72,113.7,113.72,404799998.0
2007-09-11 06:43:00,113.72,113.74,113.71,113.74,1733299997.0
2007-09-11 06:44:00,113.74,113.76,113.74,113.76,1544799999.0
2007-09-11 06:45:00,113.75,113.76,113.74,113.75,1767499999.0
2007-09-11 06:46:00,113.76,113.78,113.76,113.78,1767499999.0
2007-09-11 06:47:00,113.79,113.79,113.765,113.79,1767499999.0
2007-09-11 06:48:00,113.79,113.79,113.77,113.77,1472199986.0
2007-09-11 06:49:00,113.77,113.78,113.76,113.775,998299984.0
2007-09-11 06:50:00,113.77,113.78,113.76,113.76,920800013.0
2007-09-11 06:51:00,113.76,113.76,113.76,113.76,75800000.0
2007-09-11 06:52:00,113.76,113.76,113.74,113.75,360299998.0
2007-09-11 06:53:00,113.75,113.77,113.745,113.77,1060499991.0
2007-09-11 06:54:00,113.74,113.75,113.74,113.75,2051300016.0
2007-09-11 06:55:00,113.76,113.77,113.74,113.76,2051300016.0
2007-09-11 06:56:00,113.76,113.76,113.74,113.74,2102000024.0
2007-09-11 06:57:00,113.74,113.74,113.73,113.74,1013000016.0
2007-09-11 06:58:00,113.73,113.76,113.73,113.75,1013000016.0
2007-09-11 06:59:00,113.75,113.77,113.75,113.75,1013000016.0
2007-09-11 07:00:00,113.74,113.76,113.74,113.75,794799997.0
2007-09-11 07:01:00,113.75,113.75,113.73,113.74,806799989.0
2007-09-11 07:02:00,113.75,113.76,113.74,113.75,806799989.0
2007-09-11 07:03:00,113.75,113.76,113.75,113.75,813899982.0
2007-09-11 07:04:00,113.75,113.81,113.74,113.8,1913900009.0
2007-09-11 07:05:00,113.79,113.8,113.76,113.79,1913900009.0
2007-09-11 07:06:00,113.8,113.82,113.79,113.81,1913900009.0
2007-09-11 07:07:00,113.8,113.82,113.8,113.8,1913900009.0
2007-09-11 07:08:00,113.81,113.82,113.81,113.82,1913900009.0
2007-09-11 07:09:00,113.83,113.86,113.82,113.82,1913900009.0
2007-09-11 07:10:00,113.81,113.83,113.8,113.83,1913900009.0
2007-09-11 07:11:00,113.84,113.84,113.81,113.83,1913900009.0
2007-09-11 07:12:00,113.83,113.83,113.79,113.79,1064800017.0
2007-09-11 07:13:00,113.78,113.8,113.78,113.79,981600020.0
2007-09-11 07:14:00,113.8,113.82,113.8,113.81,981600020.0
2007-09-11 07:15:00,113.81,113.82,113.81,113.81,1554200025.0
2007-09-11 07:16:00,113.81,113.82,113.81,113.81,464799997.0
2007-09-11 07:17:00,113.815,113.82,113.8,113.81,769399995.0
2007-09-11 07:18:00,113.81,113.815,113.79,113.815,1387699998.0
2007-09-11 07:19:00,113.8,113.83,113.8,113.82,1211100003.0
2007-09-11 07:20:00,113.83,113.83,113.81,113.83,1211100003.0
2007-09-11 07:21:00,113.81,113.82,113.8,113.8,1068900006.0
2007-09-11 07:22:00,113.82,113.83,113.81,113.83,1068900006.0
2007-09-11 07:23:00,113.83,113.84,113.82,113.83,1798000017.0
2007-09-11 07:24:00,113.83,113.83,113.82,113.82,1772000003.0
2007-09-11 07:25:00,113.82,113.82,113.78,113.79,1448959984.0
2007-09-11 07:26:00,113.77,113.78,113.77,113.77,941100014.0
2007-09-11 07:27:00,113.79,113.8,113.775,113.775,941100014.0
2007-09-11 07:28:00,113.78,113.79,113.76,113.76,1465400026.0
2007-09-11 07:29:00,113.76,113.78,113.76,113.77,2045800024.0
2007-09-11 07:30:00,113.77,113.77,113.75,113.76,1851700023.0
2007-09-11 07:31:00,113.76,113.78,113.75,113.77,1108100003.0
2007-09-11 07:32:00,113.77,113.775,113.77,113.77,20400000.0
2007-09-11 07:33:00,113.77,113.77,113.77,113.77,24000000.0
2007-09-11 07:34:00,113.77,113.78,113.75,113.77,1820800013.0
2007-09-11 07:35:00,113.77,113.77,113.76,113.77,517400002.0
2007-09-11 07:36:00,113.76,113.79,113.74,113.74,1481200004.0
2007-09-11 07:37:00,113.75,113.76,113.74,113.75,1481200004.0
2007-09-11 07:38:00,113.74,113.77,113.74,113.76,885700004.0
2007-09-11 07:39:00,113.76,113.78,113.76,113.77,1556800012.0
2007-09-11 07:40:00,113.77,113.77,113.75,113.76,1687100021.0
2007-09-11 07:41:00,113.76,113.81,113.76,113.78,2031299995.0
2007-09-11 07:42:00,113.78,113.78,113.765,113.765,692899998.0
2007-09-11 07:43:00,113.765,113.765,113.755,113.76,783899985.0
2007-09-11 07:44:00,113.76,113.77,113.75,113.765,767799990.0
2007-09-11 07:45:00,113.765,113.78,113.76,113.78,760599992.0
2007-09-11 07:46:00,113.78,113.79,113.77,113.78,876499985.0
2007-09-11 07:47:00,113.78,113.79,113.77,113.79,1733499988.0
2007-09-11 07:48:00,113.78,113.79,113.77,113.78,192199998.0
2007-09-11 07:49:00,113.79,113.79,113.78,113.78,192199998.0
2007-09-11 07:50:00,113.78,113.82,113.775,113.81,1712300002.0
2007-09-11 07:51:00,113.81,113.84,113.805,113.82,1541600009.0
2007-09-11 07:52:00,113.83,113.84,113.82,113.83,763399985.0
2007-09-11 07:53:00,113.84,113.89,113.83,113.87,763399985.0
2007-09-11 07:54:00,113.88,113.88,113.865,113.87,763399985.0
2007-09-11 07:55:00,113.87,113.87,113.84,113.84,1811400020.0
2007-09-11 07:56:00,113.84,113.85,113.82,113.82,2111000026.0
2007-09-11 07:57:00,113.81,113.82,113.81,113.82,2111000026.0
2007-09-11 07:58:00,113.81,113.83,113.81,113.82,2111000026.0
2007-09-11 07:59:00,113.83,113.84,113.81,113.82,2111000026.0
2007-09-11 08:00:00,113.81,113.83,113.8,113.83,2111000026.0
2007-09-11 08:01:00,113.84,113.85,113.75,113.76,2111000026.0
2007-09-11 08:02:00,113.77,113.78,113.76,113.78,2111000026.0
2007-09-11 08:03:00,113.78,113.81,113.78,113.81,1099600016.0
2007-09-11 08:04:00,113.8,113.8,113.77,113.79,1595300018.0
2007-09-11 08:05:00,113.8,113.8,113.79,113.8,1595300018.0
2007-09-11 08:06:00,113.8,113.8,113.78,113.79,1702200002.0
2007-09-11 08:07:00,113.79,113.79,113.78,113.78,253799999.0
2007-09-11 08:08:00,113.77,113.78,113.77,113.78,157200000.0
2007-09-11 08:09:00,113.78,113.78,113.75,113.75,1741599992.0
2007-09-11 08:10:00,113.745,113.75,113.71,113.74,954499990.0
2007-09-11 08:11:00,113.74,113.75,113.71,113.71,1833499984.0
2007-09-11 08:12:00,113.7,113.71,113.7,113.7,1532899993.0
2007-09-11 08:13:00,113.7,113.72,113.7,113.71,1532899993.0
2007-09-11 08:14:00,113.71,113.73,113.71,113.73,678609981.0
2007-09-11 08:15:00,113.71,113.72,113.7,113.72,264900007.0
2007-09-11 08:16:00,113.71,113.72,113.71,113.72,264900007.0
2007-09-11 08:17:00,113.73,113.74,113.73,113.73,264900007.0
2007-09-11 08:18:00,113.73,113.74,113.72,113.74,1483400015.0
2007-09-11 08:19:00,113.74,113.74,113.72,113.73,1276599996.0
2007-09-11 08:20:00,113.73,113.73,113.72,113.72,534100002.0
2007-09-11 08:21:00,113.69,113.69,113.61,113.64,2100400018.0
2007-09-11 08:22:00,113.62,113.64,113.61,113.64,2100400018.0
2007-09-11 08:23:00,113.64,113.66,113.635,113.66,2100400018.0
2007-09-11 08:24:00,113.66,113.68,113.66,113.675,1626940009.0
2007-09-11 08:25:00,113.675,113.68,113.63,113.63,838000004.0
2007-09-11 08:26:00,113.63,113.65,113.62,113.63,1501699981.0
2007-09-11 08:27:00,113.64,113.64,113.58,113.6,1501699981.0
2007-09-11 08:28:00,113.61,113.66,113.61,113.65,1501699981.0
2007-09-11 08:29:00,113.66,113.67,113.645,113.645,1501699981.0
2007-09-11 08:30:00,113.65,113.66,113.64,113.66,1438899995.0
2007-09-11 08:31:00,113.65,113.7,113.65,113.69,1438899995.0
2007-09-11 08:32:00,113.7,113.7,113.68,113.68,1438899995.0
2007-09-11 08:33:00,113.68,113.69,113.67,113.675,576850001.0
2007-09-11 08:34:00,113.69,113.73,113.68,113.71,2106000003.0
2007-09-11 08:35:00,113.71,113.72,113.7,113.72,1987099990.0
2007-09-11 08:36:00,113.735,113.75,113.725,113.725,1987099990.0
2007-09-11 08:37:00,113.73,113.73,113.68,113.69,1975399983.0
2007-09-11 08:38:00,113.68,113.71,113.68,113.7,1975399983.0
2007-09-11 08:39:00,113.69,113.72,113.69,113.72,1240900009.0
2007-09-11 08:40:00,113.71,113.72,113.71,113.71,1240900009.0
2007-09-11 08:41:00,113.72,113.72,113.67,113.67,1240900009.0
2007-09-11 08:42:00,113.68,113.69,113.63,113.63,1240900009.0
2007-09-11 08:43:00,113.62,113.66,113.6,113.65,1240900009.0
2007-09-11 08:44:00,113.66,113.67,113.66,113.67,1240900009.0
2007-09-11 08:45:00,113.67,113.68,113.66,113.67,996600007.0
2007-09-11 08:46:00,113.67,113.67,113.65,113.67,1558800004.0
2007-09-11 08:47:00,113.69,113.71,113.68,113.69,1558800004.0
2007-09-11 08:48:00,113.67,113.68,113.65,113.67,349300002.0
2007-09-11 08:49:00,113.67,113.67,113.66,113.66,349300002.0
2007-09-11 08:50:00,113.64,113.64,113.55,113.55,1661500001.0
2007-09-11 08:51:00,113.54,113.57,113.52,113.57,1661500001.0
2007-09-11 08:52:00,113.55,113.61,113.55,113.59,1661500001.0
2007-09-11 08:53:00,113.61,113.62,113.6,113.6,1661500001.0
2007-09-11 08:54:00,113.57,113.58,113.56,113.56,1705300000.0
2007-09-11 08:55:00,113.57,113.57,113.5,113.52,1705300000.0
2007-09-11 08:56:00,113.53,113.55,113.51,113.51,1705300000.0
2007-09-11 08:57:00,113.49,113.51,113.46,113.46,1865100032.0
2007-09-11 08:58:00,113.45,113.45,113.39,113.44,1865100032.0
2007-09-11 08:59:00,113.43,113.49,113.43,113.49,1865100032.0
2007-09-11 09:00:00,113.48,113.51,113.44,113.44,1865100032.0
2007-09-11 09:01:00,113.43,113.48,113.43,113.46,1865100032.0
2007-09-11 09:02:00,113.45,113.48,113.45,113.48,1865100032.0
2007-09-11 09:03:00,113.47,113.48,113.45,113.48,1865100032.0
2007-09-11 09:04:00,113.47,113.51,113.47,113.51,1865100032.0
2007-09-11 09:05:00,113.52,113.53,113.51,113.53,1865100032.0
2007-09-11 09:06:00,113.53,113.53,113.5,113.5,1677339988.0
2007-09-11 09:07:00,113.51,113.54,113.51,113.54,1677339988.0
2007-09-11 09:08:00,113.55,113.55,113.52,113.52,1677339988.0
2007-09-11 09:09:00,113.535,113.57,113.53,113.555,1677339988.0
2007-09-11 09:10:00,113.54,113.57,113.54,113.55,1790199999.0
2007-09-11 09:11:00,113.56,113.57,113.54,113.54,1790199999.0
2007-09-11 09:12:00,113.53,113.54,113.53,113.54,1790199999.0
2007-09-11 09:13:00,113.53,113.54,113.51,113.52,1790199999.0
2007-09-11 09:14:00,113.51,113.53,113.51,113.53,1790199999.0
2007-09-11 09:15:00,113.54,113.55,113.53,113.54,1790199999.0
2007-09-11 09:16:00,113.55,113.56,113.54,113.55,1790199999.0
2007-09-11 09:17:00,113.55,113.55,113.53,113.53,1885299995.0
2007-09-11 09:18:00,113.54,113.55,113.54,113.55,1885299995.0
2007-09-11 09:19:00,113.56,113.61,113.55,113.58,1885299995.0
2007-09-11 09:20:00,113.57,113.57,113.57,113.57,1885299995.0
2007-09-11 09:21:00,113.54,113.55,113.525,113.54,1885299995.0
2007-09-11 09:22:00,113.54,113.56,113.54,113.54,2106599984.0
2007-09-11 09:23:00,113.54,113.55,113.53,113.54,701400004.0
2007-09-11 09:24:00,113.55,113.56,113.53,113.54,701400004.0
2007-09-11 09:25:00,113.52,113.53,113.52,113.52,1157999984.0
2007-09-11 09:26:00,113.54,113.55,113.53,113.53,1157999984.0
2007-09-11 09:27:00,113.54,113.55,113.54,113.55,1157999984.0
2007-09-11 09:28:00,113.55,113.55,113.54,113.54,1327599959.0
2007-09-11 09:29:00,113.54,113.54,113.54,113.54,549100013.0
2007-09-11 09:30:00,113.54,113.55,113.54,113.54,1057600008.0
2007-09-11 09:31:00,113.55,113.55,113.54,113.55,1057600008.0
2007-09-11 09:32:00,113.53,113.54,113.5,113.5,1679500015.0
2007-09-11 09:33:00,113.51,113.51,113.46,113.47,1679500015.0
2007-09-11 09:34:00,113.48,113.5,113.47,113.49,1679500015.0
2007-09-11 09:35:00,113.48,113.54,113.47,113.53,1679500015.0
2007-09-11 09:36:00,113.52,113.52,113.5,113.5,1679500015.0
2007-09-11 09:37:00,113.51,113.51,113.5,113.51,1679500015.0
2007-09-11 09:38:00,113.49,113.5,113.49,113.5,826899989.0
2007-09-11 09:39:00,113.49,113.52,113.49,113.51,826899989.0
2007-09-11 09:40:00,113.515,113.52,113.5,113.52,826899989.0
2007-09-11 09:41:00,113.52,113.52,113.51,113.515,998299995.0
2007-09-11 09:42:00,113.5,113.52,113.5,113.52,1542600016.0
2007-09-11 09:43:00,113.53,113.57,113.53,113.57,1542600016.0
2007-09-11 09:44:00,113.55,113.58,113.55,113.55,1140900004.0
2007-09-11 09:45:00,113.56,113.56,113.545,113.55,1140900004.0
2007-09-11 09:46:00,113.55,113.57,113.55,113.56,2096799985.0
2007-09-11 09:47:00,113.55,113.57,113.54,113.57,2100899998.0
2007-09-11 09:48:00,113.55,113.55,113.54,113.54,2100899998.0
2007-09-11 09:49:00,113.55,113.55,113.53,113.54,2100899998.0
2007-09-11 09:50:00,113.55,113.55,113.54,113.54,2100899998.0
2007-09-11 09:51:00,113.55,113.58,113.54,113.57,2100899998.0
2007-09-11 09:52:00,113.56,113.58,113.56,113.58,2100899998.0
2007-09-11 09:53:00,113.59,113.59,113.58,113.58,2100899998.0
2007-09-11 09:54:00,113.585,113.59,113.575,113.58,1350599988.0
2007-09-11 09:55:00,113.58,113.58,113.56,113.56,607700020.0
2007-09-11 09:56:00,113.56,113.58,113.56,113.58,709599993.0
2007-09-11 09:58:00,113.58,113.58,113.57,113.57,1768600030.0
2007-09-11 09:59:00,113.55,113.57,113.55,113.57,1617199986.0
2007-09-11 10:00:00,113.58,113.59,113.57,113.58,1617199986.0
2007-09-11 10:01:00,113.57,113.57,113.52,113.53,1525599993.0
2007-09-11 10:02:00,113.52,113.53,113.52,113.52,1525599993.0
2007-09-11 10:03:00,113.53,113.54,113.53,113.53,1525599993.0
2007-09-11 10:04:00,113.54,113.55,113.535,113.54,1525599993.0
2007-09-11 10:05:00,113.54,113.55,113.52,113.53,1623500006.0
2007-09-11 10:06:00,113.54,113.54,113.53,113.54,1623500006.0
2007-09-11 10:07:00,113.52,113.53,113.45,113.47,1623500006.0
2007-09-11 10:08:00,113.48,113.5,113.47,113.5,1623500006.0
2007-09-11 10:09:00,113.49,113.52,113.49,113.5,1851400009.0
2007-09-11 10:10:00,113.51,113.54,113.51,113.53,1851400009.0
2007-09-11 10:11:00,113.54,113.55,113.52,113.53,1851400009.0
2007-09-11 10:12:00,113.52,113.53,113.5,113.51,1345799979.0
2007-09-11 10:13:00,113.52,113.53,113.52,113.52,1345799979.0
2007-09-11 10:14:00,113.52,113.55,113.51,113.55,1391800013.0
2007-09-11 10:15:00,113.55,113.57,113.54,113.565,595479995.0
2007-09-11 10:16:00,113.56,113.58,113.56,113.57,517199998.0
2007-09-11 10:17:00,113.575,113.58,113.56,113.56,517199998.0
2007-09-11 10:18:00,113.56,113.56,113.54,113.56,1785020008.0
2007-09-11 10:19:00,113.56,113.58,113.56,113.57,1768399992.0
2007-09-11 10:20:00,113.57,113.58,113.56,113.58,1431499998.0
2007-09-11 10:21:00,113.58,113.58,113.57,113.57,629300011.0
2007-09-11 10:22:00,113.57,113.59,113.57,113.58,1631900014.0
2007-09-11 10:23:00,113.58,113.62,113.57,113.62,1786599985.0
2007-09-11 10:24:00,113.62,113.63,113.61,113.62,1816099990.0
2007-09-11 10:25:00,113.62,113.64,113.61,113.62,974399997.0
2007-09-11 10:26:00,113.61,113.66,113.61,113.66,2111599998.0
2007-09-11 10:27:00,113.665,113.73,113.665,113.68,2111599998.0
2007-09-11 10:28:00,113.67,113.68,113.65,113.65,1826800004.0
2007-09-11 10:29:00,113.65,113.67,113.65,113.66,1826800004.0
2007-09-11 10:30:00,113.66,113.675,113.65,113.65,2048200014.0
2007-09-11 10:31:00,113.65,113.66,113.64,113.65,1071800001.0
2007-09-11 10:32:00,113.66,113.67,113.66,113.66,1201799991.0
2007-09-11 10:33:00,113.66,113.67,113.66,113.67,495400003.0
2007-09-11 10:34:00,113.655,113.7,113.655,113.69,2114400027.0
2007-09-11 10:35:00,113.67,113.73,113.67,113.72,507599990.0
2007-09-11 10:36:00,113.73,113.74,113.69,113.7,507599990.0
2007-09-11 10:37:00,113.71,113.72,113.71,113.72,507599990.0
2007-09-11 10:38:00,113.72,113.74,113.71,113.735,1564600006.0
2007-09-11 10:39:00,113.735,113.74,113.71,113.72,1257299996.0
2007-09-11 10:40:00,113.72,113.72,113.71,113.72,1006000016.0
2007-09-11 10:41:00,113.72,113.73,113.7,113.715,924199997.0
2007-09-11 10:42:00,113.72,113.73,113.71,113.72,1313299982.0
2007-09-11 10:43:00,113.72,113.76,113.72,113.76,1725899988.0
2007-09-11 10:44:00,113.73,113.77,113.73,113.76,1225400010.0
2007-09-11 10:45:00,113.76,113.78,113.76,113.76,1225400010.0
2007-09-11 10:46:00,113.76,113.76,113.73,113.73,1245100016.0
2007-09-11 10:47:00,113.72,113.76,113.72,113.75,1055100001.0
2007-09-11 10:48:00,113.76,113.77,113.74,113.74,1055100001.0
2007-09-11 10:49:00,113.74,113.75,113.73,113.74,932600008.0
2007-09-11 10:50:00,113.74,113.74,113.685,113.69,852099994.0
2007-09-11 10:51:00,113.67,113.7,113.67,113.69,868700014.0
2007-09-11 10:52:00,113.69,113.7,113.69,113.69,868700014.0
2007-09-11 10:53:00,113.69,113.69,113.67,113.68,2022899986.0
2007-09-11 10:54:00,113.68,113.69,113.66,113.69,2045599995.0
2007-09-11 10:55:00,113.69,113.69,113.65,113.65,1239300001.0
2007-09-11 10:56:00,113.65,113.68,113.64,113.66,1415099987.0
2007-09-11 10:57:00,113.66,113.69,113.66,113.68,1783499992.0
2007-09-11 10:58:00,113.68,113.685,113.675,113.68,510400003.0
2007-09-11 10:59:00,113.675,113.68,113.66,113.67,949200008.0
2007-09-11 11:00:00,113.67,113.68,113.66,113.67,1602500019.0
2007-09-11 11:01:00,113.67,113.68,113.65,113.65,1956199995.0
2007-09-11 11:02:00,113.66,113.67,113.655,113.67,1956199995.0
2007-09-11 11:03:00,113.675,113.68,113.655,113.675,1525000015.0
2007-09-11 11:04:00,113.68,113.74,113.68,113.71,2111699992.0
2007-09-11 11:05:00,113.69,113.72,113.68,113.71,2111699992.0
2007-09-11 11:06:00,113.72,113.72,113.7,113.72,679800003.0
2007-09-11 11:07:00,113.72,113.72,113.7,113.71,526399998.0
2007-09-11 11:08:00,113.71,113.72,113.7,113.705,919699996.0
2007-09-11 11:09:00,113.69,113.69,113.64,113.66,1328900020.0
2007-09-11 11:10:00,113.67,113.68,113.67,113.67,1328900020.0
2007-09-11 11:11:00,113.67,113.68,113.66,113.66,565700000.0
2007-09-11 11:12:00,113.65,113.69,113.65,113.69,1218500010.0
2007-09-11 11:13:00,113.7,113.7,113.675,113.68,1218500010.0
2007-09-11 11:14:00,113.68,113.69,113.68,113.69,650200011.0
2007-09-11 11:15:00,113.69,113.7,113.68,113.68,731900010.0
2007-09-11 11:16:00,113.68,113.685,113.68,113.68,64000000.0
2007-09-11 11:17:00,113.68,113.68,113.67,113.68,1821900050.0
2007-09-11 11:18:00,113.68,113.69,113.67,113.68,1111600000.0
2007-09-11 11:19:00,113.69,113.69,113.675,113.68,834700011.0
2007-09-11 11:20:00,113.68,113.68,113.68,113.68,27200000.0
2007-09-11 11:21:00,113.68,113.7,113.68,113.69,1851399992.0
2007-09-11 11:22:00,113.69,113.7,113.69,113.69,880599995.0
2007-09-11 11:23:00,113.69,113.7,113.68,113.68,822099999.0
2007-09-11 11:24:00,113.67,113.68,113.67,113.675,250299996.0
2007-09-11 11:25:00,113.675,113.685,113.67,113.68,945700007.0
2007-09-11 11:26:00,113.68,113.68,113.67,113.68,369399999.0
2007-09-11 11:27:00,113.68,113.69,113.67,113.68,1446399987.0
2007-09-11 11:28:00,113.68,113.69,113.67,113.68,2125099983.0
2007-09-11 11:29:00,113.68,113.68,113.67,113.67,1686500021.0
2007-09-11 11:30:00,113.67,113.68,113.67,113.67,596099998.0
2007-09-11 11:31:00,113.67,113.67,113.65,113.65,684199997.0
2007-09-11 11:32:00,113.65,113.66,113.64,113.66,2045799983.0
2007-09-11 11:33:00,113.66,113.66,113.65,113.655,778499996.0
2007-09-11 11:34:00,113.65,113.65,113.62,113.62,1110499986.0
2007-09-11 11:35:00,113.61,113.62,113.58,113.62,1110499986.0
2007-09-11 11:36:00,113.63,113.63,113.62,113.62,1110499986.0
2007-09-11 11:37:00,113.63,113.63,113.595,113.595,712200006.0
2007-09-11 11:38:00,113.6,113.64,113.6,113.64,875200005.0
2007-09-11 11:39:00,113.63,113.635,113.61,113.62,1013899993.0
2007-09-11 11:40:00,113.62,113.64,113.62,113.64,1175300020.0
2007-09-11 11:41:00,113.63,113.64,113.63,113.63,823500019.0
2007-09-11 11:42:00,113.64,113.65,113.62,113.63,1719300010.0
2007-09-11 11:43:00,113.63,113.65,113.63,113.64,1840900042.0
2007-09-11 11:44:00,113.64,113.65,113.63,113.64,1079200015.0
2007-09-11 11:45:00,113.64,113.65,113.635,113.635,348800004.0
2007-09-11 11:46:00,113.635,113.64,113.62,113.63,350699993.0
2007-09-11 11:47:00,113.63,113.64,113.63,113.64,11100000.0
2007-09-11 11:48:00,113.64,113.64,113.64,113.64,252800000.0
2007-09-11 11:49:00,113.64,113.67,113.64,113.66,1524200001.0
2007-09-11 11:50:00,113.66,113.67,113.65,113.66,1232699985.0
2007-09-11 11:51:00,113.66,113.68,113.66,113.66,1551800002.0
2007-09-11 11:52:00,113.66,113.68,113.66,113.67,1450899993.0
2007-09-11 11:53:00,113.67,113.69,113.67,113.675,1490700007.0
2007-09-11 11:54:00,113.68,113.71,113.68,113.69,1249000004.0
2007-09-11 11:55:00,113.71,113.71,113.69,113.69,1249000004.0
2007-09-11 11:56:00,113.69,113.71,113.69,113.7,1573500001.0
2007-09-11 11:57:00,113.7,113.71,113.69,113.7,683799994.0
2007-09-11 11:58:00,113.7,113.71,113.7,113.7,1330999985.0
2007-09-11 11:59:00,113.7,113.7,113.685,113.685,308300008.0
2007-09-11 12:00:00,113.68,113.68,113.655,113.655,1067499977.0
2007-09-11 12:01:00,113.655,113.67,113.635,113.635,1348599990.0
2007-09-11 12:02:00,113.64,113.64,113.6,113.61,1221299992.0
2007-09-11 12:03:00,113.63,113.63,113.61,113.63,1221299992.0
2007-09-11 12:04:00,113.62,113.62,113.59,113.6,1817300002.0
2007-09-11 12:05:00,113.61,113.61,113.56,113.57,1817300002.0
2007-09-11 12:06:00,113.54,113.55,113.52,113.53,1320600007.0
2007-09-11 12:07:00,113.52,113.54,113.5,113.54,1320600007.0
2007-09-11 12:08:00,113.55,113.58,113.55,113.56,1320600007.0
2007-09-11 12:09:00,113.56,113.58,113.56,113.58,1076400003.0
2007-09-11 12:10:00,113.58,113.59,113.57,113.59,825599992.0
2007-09-11 12:11:00,113.59,113.6,113.58,113.59,1446499999.0
2007-09-11 12:12:00,113.6,113.6,113.58,113.58,569599997.0
2007-09-11 12:13:00,113.56,113.57,113.56,113.57,2139399991.0
2007-09-11 12:15:00,113.58,113.58,113.56,113.57,2139399991.0
2007-09-11 12:16:00,113.56,113.58,113.56,113.57,2139399991.0
2007-09-11 12:17:00,113.58,113.58,113.58,113.58,2139399991.0
2007-09-11 12:18:00,113.57,113.61,113.56,113.6,2139399991.0
2007-09-11 12:19:00,113.61,113.63,113.61,113.62,2139399991.0
2007-09-11 12:20:00,113.63,113.63,113.59,113.59,2139399991.0
2007-09-11 12:21:00,113.6,113.6,113.57,113.6,2139399991.0
2007-09-11 12:22:00,113.59,113.59,113.54,113.54,2139399991.0
2007-09-11 12:23:00,113.55,113.55,113.52,113.52,2139399991.0
2007-09-11 12:24:00,113.53,113.53,113.47,113.48,2139399991.0
2007-09-11 12:25:00,113.49,113.52,113.49,113.49,2139399991.0
2007-09-11 12:26:00,113.49,113.505,113.465,113.49,1866900015.0
2007-09-11 12:27:00,113.48,113.55,113.47,113.53,1846700002.0
2007-09-11 12:28:00,113.55,113.56,113.54,113.545,1846700002.0
2007-09-11 12:29:00,113.545,113.56,113.545,113.55,734000012.0
2007-09-11 12:30:00,113.55,113.56,113.54,113.56,1755999997.0
2007-09-11 12:31:00,113.55,113.6,113.54,113.57,1755999997.0
2007-09-11 12:32:00,113.58,113.58,113.53,113.55,1755999997.0
2007-09-11 12:33:00,113.56,113.58,113.56,113.56,1755999997.0
2007-09-11 12:34:00,113.54,113.55,113.54,113.55,1573600000.0
2007-09-11 12:35:00,113.56,113.57,113.55,113.57,1573600000.0
2007-09-11 12:36:00,113.56,113.58,113.55,113.55,1269399997.0
2007-09-11 12:37:00,113.54,113.6,113.54,113.59,1269399997.0
2007-09-11 12:38:00,113.58,113.6,113.56,113.6,1269399997.0
2007-09-11 12:39:00,113.58,113.58,113.56,113.58,1269399997.0
2007-09-11 12:40:00,113.57,113.58,113.57,113.57,1269399997.0
2007-09-11 12:41:00,113.58,113.6,113.58,113.59,1269399997.0
2007-09-11 12:42:00,113.59,113.6,113.55,113.57,1838900009.0
2007-09-11 12:43:00,113.56,113.57,113.56,113.57,882899981.0
2007-09-11 12:44:00,113.57,113.58,113.555,113.58,866499990.0
2007-09-11 12:45:00,113.56,113.58,113.55,113.58,2090100004.0
2007-09-11 12:46:00,113.57,113.57,113.57,113.57,2090100004.0
2007-09-11 12:47:00,113.58,113.58,113.55,113.58,2090100004.0
2007-09-11 12:48:00,113.59,113.605,113.57,113.585,2090100004.0
2007-09-11 12:49:00,113.585,113.6,113.57,113.57,1837500006.0
2007-09-11 12:50:00,113.54,113.56,113.53,113.54,1679800013.0
2007-09-11 12:51:00,113.56,113.56,113.53,113.54,1679800013.0
2007-09-11 12:52:00,113.51,113.52,113.46,113.5,1749300026.0
2007-09-11 12:53:00,113.51,113.52,113.5,113.52,1749300026.0
2007-09-11 12:54:00,113.52,113.53,113.51,113.51,1789999982.0
2007-09-11 12:55:00,113.5,113.51,113.49,113.49,1789999982.0
2007-09-11 12:56:00,113.5,113.53,113.5,113.5,1789999982.0
2007-09-11 12:57:00,113.49,113.49,113.46,113.47,1517700008.0
2007-09-11 12:58:00,113.48,113.52,113.47,113.52,1517700008.0
2007-09-11 12:59:00,113.51,113.52,113.49,113.51,1517700008.0
2007-09-11 13:00:00,113.52,113.52,113.49,113.5,1517700008.0
2007-09-11 13:01:00,113.51,113.53,113.51,113.52,1517700008.0
2007-09-11 13:02:00,113.52,113.52,113.51,113.51,1527800001.0
2007-09-11 13:03:00,113.51,113.51,113.5,113.5,1366900004.0
2007-09-11 13:04:00,113.49,113.49,113.46,113.46,1366900004.0
2007-09-11 13:05:00,113.47,113.48,113.46,113.48,1366900004.0
2007-09-11 13:06:00,113.49,113.5,113.49,113.49,1366900004.0
2007-09-11 13:07:00,113.49,113.51,113.48,113.49,2041900018.0
2007-09-11 13:08:00,113.5,113.52,113.49,113.5,2041900018.0
2007-09-11 13:09:00,113.51,113.54,113.505,113.525,2041900018.0
2007-09-11 13:10:00,113.51,113.53,113.51,113.52,2010399992.0
2007-09-11 13:11:00,113.53,113.57,113.52,113.55,2010399992.0
2007-09-11 13:12:00,113.54,113.55,113.54,113.54,2010399992.0
2007-09-11 13:13:00,113.52,113.52,113.51,113.52,2010399992.0
2007-09-11 13:14:00,113.53,113.53,113.51,113.53,2010399992.0
2007-09-11 13:15:00,113.51,113.54,113.51,113.54,817400000.0
2007-09-11 13:16:00,113.55,113.56,113.55,113.56,817400000.0
2007-09-11 13:17:00,113.54,113.55,113.54,113.54,1655100019.0
2007-09-11 13:18:00,113.55,113.57,113.54,113.56,1655100019.0
2007-09-11 13:19:00,113.57,113.57,113.55,113.55,1655100019.0
2007-09-11 13:20:00,113.545,113.56,113.54,113.545,1163000020.0
2007-09-11 13:21:00,113.55,113.55,113.545,113.55,791600016.0
2007-09-11 13:22:00,113.55,113.55,113.535,113.54,2093600076.0
2007-09-11 13:23:00,113.52,113.53,113.52,113.53,1828699972.0
2007-09-11 13:24:00,113.54,113.55,113.53,113.55,1828699972.0
2007-09-11 13:25:00,113.54,113.54,113.52,113.53,1828699972.0
2007-09-11 13:26:00,113.52,113.52,113.51,113.52,1828699972.0
2007-09-11 13:27:00,113.53,113.54,113.52,113.54,1828699972.0
2007-09-11 13:28:00,113.54,113.57,113.535,113.56,1415100016.0
2007-09-11 13:29:00,113.56,113.57,113.55,113.56,1940400017.0
2007-09-11 13:30:00,113.56,113.58,113.56,113.58,2089199989.0
2007-09-11 13:31:00,113.58,113.6,113.58,113.59,2089199989.0
2007-09-11 13:32:00,113.59,113.6,113.56,113.58,2076999993.0
2007-09-11 13:33:00,113.58,113.59,113.57,113.59,468700002.0
2007-09-11 13:34:00,113.6,113.6,113.58,113.59,556600000.0
2007-09-11 13:35:00,113.6,113.62,113.58,113.61,556600000.0
2007-09-11 13:36:00,113.63,113.63,113.61,113.625,556600000.0
2007-09-11 13:37:00,113.625,113.63,113.62,113.63,1500200046.0
2007-09-11 13:38:00,113.61,113.63,113.61,113.62,907800014.0
2007-09-11 13:39:00,113.61,113.62,113.61,113.62,907800014.0
2007-09-11 13:40:00,113.63,113.63,113.62,113.62,907800014.0
2007-09-11 13:41:00,113.63,113.665,113.63,113.665,907800014.0
2007-09-11 13:42:00,113.66,113.7,113.64,113.65,1696399991.0
2007-09-11 13:43:00,113.65,113.68,113.64,113.675,1696399991.0
2007-09-11 13:44:00,113.66,113.69,113.65,113.65,1870499988.0
2007-09-11 13:45:00,113.66,113.68,113.65,113.67,1870499988.0
2007-09-11 13:46:00,113.66,113.69,113.65,113.69,1870499988.0
2007-09-11 13:47:00,113.68,113.73,113.68,113.72,1870499988.0
2007-09-11 13:48:00,113.71,113.72,113.69,113.71,1870499988.0
2007-09-11 13:49:00,113.71,113.72,113.7,113.7,1870499988.0
2007-09-11 13:51:00,113.69,113.7,113.69,113.7,1083420002.0
2007-09-11 13:52:00,113.71,113.74,113.71,113.73,1083420002.0
2007-09-11 13:53:00,113.73,113.73,113.72,113.72,1924399983.0
2007-09-11 13:54:00,113.74,113.78,113.74,113.78,1924399983.0
2007-09-11 13:55:00,113.81,113.86,113.79,113.83,1924399983.0
2007-09-11 13:56:00,113.84,113.85,113.83,113.84,1924399983.0
2007-09-11 13:57:00,113.83,113.84,113.82,113.83,1924399983.0
2007-09-11 13:58:00,113.83,113.85,113.815,113.82,1924399983.0
2007-09-11 13:59:00,113.8,113.85,113.8,113.85,1488350003.0
2007-09-11 14:00:00,113.86,113.93,113.83,113.92,1488350003.0
2007-09-11 14:01:00,113.93,113.96,113.92,113.95,1488350003.0
2007-09-11 14:02:00,113.94,113.96,113.93,113.96,1488350003.0
2007-09-11 14:03:00,113.95,114.05,113.95,114.02,1488350003.0
2007-09-11 14:04:00,114.03,114.03,113.94,113.94,1488350003.0
2007-09-11 14:05:00,113.95,113.95,113.93,113.93,1488350003.0
2007-09-11 14:06:00,113.92,113.95,113.91,113.95,1488350003.0
2007-09-11 14:07:00,113.94,114.01,113.93,113.93,1488350003.0
2007-09-11 14:08:00,113.92,113.93,113.88,113.9,1488350003.0
2007-09-11 14:09:00,113.91,113.92,113.88,113.88,1488350003.0
2007-09-11 14:10:00,113.89,113.9,113.87,113.89,1488350003.0
2007-09-11 14:11:00,113.9,113.9,113.875,113.875,1488350003.0
2007-09-11 14:12:00,113.87,113.87,113.86,113.86,746500001.0
2007-09-11 14:13:00,113.88,113.88,113.855,113.87,746500001.0
2007-09-11 14:14:00,113.86,113.86,113.78,113.78,1664600000.0
2007-09-11 14:15:00,113.79,113.83,113.78,113.8,1664600000.0
2007-09-11 14:16:00,113.81,113.82,113.8,113.81,1664600000.0
2007-09-11 14:17:00,113.815,113.83,113.805,113.82,1664600000.0
2007-09-11 14:18:00,113.8,113.81,113.78,113.78,1613000001.0
2007-09-11 14:19:00,113.79,113.85,113.79,113.84,1613000001.0
2007-09-11 14:20:00,113.83,113.84,113.8,113.83,1613000001.0
2007-09-11 14:21:00,113.82,113.83,113.8,113.8,1613000001.0
2007-09-11 14:22:00,113.82,113.82,113.8,113.81,1613000001.0
2007-09-11 14:23:00,113.79,113.8,113.79,113.79,2070800020.0
2007-09-11 14:24:00,113.8,113.8,113.78,113.79,2070800020.0
2007-09-11 14:25:00,113.805,113.82,113.8,113.82,2070800020.0
2007-09-11 14:26:00,113.81,113.81,113.79,113.8,902099998.0
2007-09-11 14:27:00,113.79,113.8,113.79,113.8,902099998.0
2007-09-11 14:28:00,113.79,113.8,113.79,113.79,902099998.0
2007-09-11 14:29:00,113.8,113.82,113.8,113.8,902099998.0
2007-09-11 14:30:00,113.81,113.83,113.79,113.83,660800003.0
2007-09-11 14:31:00,113.82,113.86,113.81,113.83,1401700002.0
2007-09-11 14:32:00,113.85,113.85,113.82,113.82,1401700002.0
2007-09-11 14:33:00,113.82,113.87,113.82,113.85,1536200008.0
2007-09-11 14:34:00,113.85,113.87,113.845,113.87,1257900011.0
2007-09-11 14:35:00,113.87,113.87,113.85,113.86,2112499999.0
2007-09-11 14:36:00,113.84,113.87,113.84,113.86,2013200000.0
2007-09-11 14:37:00,113.85,113.87,113.85,113.87,2013200000.0
2007-09-11 14:38:00,113.88,113.9,113.87,113.87,2013200000.0
2007-09-11 14:39:00,113.86,113.88,113.85,113.87,2013200000.0
2007-09-11 14:40:00,113.88,113.89,113.85,113.89,2013200000.0
2007-09-11 14:41:00,113.88,113.9,113.88,113.89,2013200000.0
2007-09-11 14:42:00,113.88,113.88,113.85,113.85,2013200000.0
2007-09-11 14:43:00,113.83,113.86,113.83,113.85,2013200000.0
2007-09-11 14:44:00,113.86,113.86,113.82,113.83,2013200000.0
2007-09-11 14:45:00,113.82,113.83,113.79,113.8,2013200000.0
2007-09-11 14:46:00,113.82,113.83,113.8,113.82,2013200000.0
2007-09-11 14:47:00,113.83,113.83,113.81,113.83,2013200000.0
2007-09-11 14:48:00,113.84,113.84,113.82,113.84,2013200000.0
2007-09-11 14:49:00,113.82,113.83,113.82,113.82,1500699996.0
2007-09-11 14:50:00,113.83,113.84,113.81,113.83,1500699996.0
2007-09-11 14:51:00,113.85,113.85,113.815,113.82,1500699996.0
2007-09-11 14:52:00,113.815,113.825,113.81,113.815,410100003.0
2007-09-11 14:53:00,113.79,113.8,113.77,113.77,1943999988.0
2007-09-11 14:54:00,113.78,113.78,113.72,113.73,1943999988.0
2007-09-11 14:55:00,113.71,113.73,113.71,113.72,1943999988.0
2007-09-11 14:56:00,113.71,113.73,113.71,113.72,1943999988.0
2007-09-11 14:57:00,113.73,113.74,113.71,113.71,1943999988.0
2007-09-11 14:58:00,113.69,113.71,113.69,113.7,1873200002.0
2007-09-11 14:59:00,113.69,113.71,113.69,113.71,1873200002.0
2007-09-11 15:00:00,113.7,113.71,113.66,113.66,1873200002.0
2007-09-11 15:01:00,113.67,113.7,113.66,113.69,1873200002.0
2007-09-11 15:02:00,113.68,113.72,113.68,113.71,1873200002.0
2007-09-11 15:03:00,113.72,113.72,113.685,113.69,1873200002.0
2007-09-11 15:04:00,113.685,113.75,113.68,113.75,1612499995.0
2007-09-11 15:05:00,113.73,113.75,113.73,113.74,1585399993.0
2007-09-11 15:06:00,113.73,113.74,113.73,113.74,1585399993.0
2007-09-11 15:07:00,113.75,113.75,113.72,113.74,1585399993.0
2007-09-11 15:08:00,113.73,113.74,113.71,113.73,1585399993.0
2007-09-11 15:09:00,113.73,113.74,113.72,113.72,1585399993.0
2007-09-11 15:10:00,113.72,113.73,113.72,113.73,1181199982.0
2007-09-11 15:11:00,113.73,113.74,113.72,113.73,1328900001.0
2007-09-11 15:12:00,113.73,113.73,113.72,113.73,1495800011.0
2007-09-11 15:13:00,113.72,113.76,113.72,113.75,1495800011.0
2007-09-11 15:14:00,113.76,113.79,113.76,113.77,1495800011.0
2007-09-11 15:15:00,113.78,113.8,113.77,113.78,1495800011.0
2007-09-11 15:16:00,113.79,113.79,113.78,113.78,1495800011.0
2007-09-11 15:17:00,113.8,113.815,113.79,113.815,1495800011.0
2007-09-11 15:18:00,113.81,113.81,113.8,113.8,2143199991.0
2007-09-11 15:19:00,113.81,113.85,113.8,113.84,2143199991.0
2007-09-11 15:20:00,113.85,113.87,113.83,113.86,2143199991.0
2007-09-11 15:21:00,113.85,113.9,113.85,113.89,2143199991.0
2007-09-11 15:22:00,113.9,113.9,113.88,113.89,2143199991.0
2007-09-11 15:23:00,113.88,113.89,113.83,113.85,2143199991.0
2007-09-11 15:24:00,113.84,113.85,113.82,113.85,2143199991.0
2007-09-11 15:25:00,113.84,113.84,113.8,113.82,2143199991.0
2007-09-11 15:26:00,113.83,113.84,113.82,113.82,2143199991.0
2007-09-11 15:27:00,113.83,113.85,113.79,113.79,2143199991.0
2007-09-11 15:28:00,113.78,113.8,113.75,113.75,2143199991.0
2007-09-11 15:29:00,113.74,113.78,113.74,113.77,2143199991.0
2007-09-11 15:30:00,113.76,113.77,113.74,113.76,2143199991.0
2007-09-11 15:31:00,113.75,113.77,113.75,113.76,2143199991.0
2007-09-11 15:32:00,113.77,113.79,113.75,113.79,2143199991.0
2007-09-11 15:33:00,113.78,113.8,113.77,113.79,1902999997.0
2007-09-11 15:34:00,113.77,113.8,113.76,113.76,1405999985.0
2007-09-11 15:35:00,113.75,113.78,113.73,113.76,1405999985.0
2007-09-11 15:36:00,113.75,113.78,113.75,113.77,1405999985.0
2007-09-11 15:37:00,113.76,113.77,113.71,113.71,1405999985.0
2007-09-11 15:38:00,113.72,113.76,113.72,113.72,1405999985.0
2007-09-11 15:39:00,113.73,113.74,113.72,113.73,1405999985.0
2007-09-11 15:40:00,113.72,113.77,113.71,113.71,1405999985.0
2007-09-11 15:41:00,113.7,113.75,113.7,113.72,1405999985.0
2007-09-11 15:42:00,113.73,113.77,113.73,113.77,1405999985.0
2007-09-11 15:43:00,113.76,113.82,113.75,113.8,1405999985.0
2007-09-11 15:44:00,113.81,113.85,113.8,113.81,1405999985.0
2007-09-11 15:45:00,113.82,113.84,113.8,113.83,1405999985.0
2007-09-11 15:46:00,113.85,113.86,113.82,113.83,1405999985.0
2007-09-11 15:47:00,113.84,113.89,113.83,113.85,1405999985.0
2007-09-11 15:48:00,113.84,113.85,113.8,113.83,1405999985.0
2007-09-11 15:49:00,113.85,113.86,113.83,113.83,1405999985.0
2007-09-11 15:50:00,113.85,113.87,113.84,113.84,1405999985.0
2007-09-11 15:51:00,113.85,113.87,113.82,113.82,1405999985.0
2007-09-11 15:52:00,113.83,113.85,113.82,113.84,1405999985.0
2007-09-11 15:53:00,113.83,113.84,113.83,113.83,1405999985.0
2007-09-11 15:54:00,113.82,113.83,113.8,113.8,1405999985.0
2007-09-11 15:55:00,113.82,113.83,113.815,113.82,1405999985.0
2007-09-11 15:56:00,113.82,113.84,113.815,113.83,1705399998.0
2007-09-11 15:57:00,113.83,113.83,113.8,113.82,1489200005.0
2007-09-11 15:58:00,113.83,113.84,113.81,113.82,1489200005.0
2007-09-11 15:59:00,113.83,113.84,113.82,113.84,1489200005.0
2007-09-11 16:00:00,113.83,113.83,113.78,113.83,1489200005.0
2007-09-11 16:01:00,113.84,113.86,113.78,113.83,1489200005.0
2007-09-11 16:02:00,113.82,113.85,113.81,113.85,1489200005.0
2007-09-11 16:03:00,113.84,113.89,113.83,113.86,1489200005.0
2007-09-11 16:04:00,113.85,113.87,113.83,113.87,1489200005.0
2007-09-11 16:05:00,113.86,113.86,113.83,113.83,1489200005.0
2007-09-11 16:06:00,113.855,113.88,113.84,113.88,1489200005.0
2007-09-11 16:07:00,113.88,113.91,113.87,113.88,2120799996.0
2007-09-11 16:08:00,113.87,113.94,113.86,113.94,2120799996.0
2007-09-11 16:09:00,113.93,113.95,113.91,113.95,2120799996.0
2007-09-11 16:10:00,113.94,113.94,113.9,113.91,2120799996.0
2007-09-11 16:11:00,113.9,113.95,113.9,113.91,2120799996.0
2007-09-11 16:12:00,113.9,113.9,113.88,113.88,2120799996.0
2007-09-11 16:13:00,113.87,113.89,113.87,113.87,2120799996.0
2007-09-11 16:14:00,113.86,113.87,113.83,113.87,2120799996.0
2007-09-11 16:15:00,113.86,113.88,113.85,113.87,2120799996.0
2007-09-11 16:16:00,113.88,113.93,113.87,113.92,2120799996.0
2007-09-11 16:17:00,113.91,113.93,113.88,113.92,2120799996.0
2007-09-11 16:18:00,113.93,113.935,113.91,113.91,2120799996.0
2007-09-11 16:19:00,113.89,113.9,113.88,113.89,1439099994.0
2007-09-11 16:20:00,113.9,113.9,113.88,113.89,1439099994.0
2007-09-11 16:21:00,113.9,113.93,113.88,113.89,1439099994.0
2007-09-11 16:22:00,113.9,113.92,113.9,113.91,1439099994.0
2007-09-11 16:23:00,113.9,113.94,113.9,113.91,1439099994.0
2007-09-11 16:24:00,113.92,113.94,113.92,113.93,1439099994.0
2007-09-11 16:25:00,113.94,113.985,113.935,113.985,1439099994.0
2007-09-11 16:26:00,113.96,114.03,113.96,114.03,1222400007.0
2007-09-11 16:27:00,114.02,114.13,114.01,114.09,1222400007.0
2007-09-11 16:28:00,114.1,114.11,114.04,114.07,1222400007.0
2007-09-11 16:29:00,114.06,114.08,114.03,114.07,1222400007.0
2007-09-11 16:30:00,114.08,114.1,114.06,114.08,1222400007.0
2007-09-11 16:31:00,114.07,114.08,114.05,114.07,1222400007.0
2007-09-11 16:32:00,114.06,114.07,114.05,114.05,1222400007.0
2007-09-11 16:33:00,114.04,114.05,114.0,114.02,1222400007.0
2007-09-11 16:34:00,114.03,114.06,114.03,114.04,1222400007.0
2007-09-11 16:35:00,114.02,114.03,114.01,114.01,1527400011.0
2007-09-11 16:36:00,114.02,114.04,114.0,114.03,1527400011.0
2007-09-11 16:37:00,114.04,114.04,114.0,114.02,1527400011.0
2007-09-11 16:38:00,114.01,114.06,114.01,114.05,1527400011.0
2007-09-11 16:39:00,114.06,114.07,114.04,114.04,1527400011.0
2007-09-11 16:40:00,114.05,114.06,114.02,114.04,1527400011.0
2007-09-11 16:41:00,114.04,114.04,114.03,114.04,1937600002.0
2007-09-11 16:42:00,114.05,114.07,114.04,114.07,1937600002.0
2007-09-11 16:43:00,114.06,114.12,114.06,114.11,1937600002.0
2007-09-11 16:44:00,114.13,114.15,114.12,114.13,1937600002.0
2007-09-11 16:45:00,114.12,114.12,114.07,114.08,1937600002.0
2007-09-11 16:46:00,114.07,114.07,114.05,114.05,1937600002.0
2007-09-11 16:47:00,114.04,114.05,114.04,114.05,1937600002.0
2007-09-11 16:48:00,114.05,114.06,114.04,114.04,1937600002.0
2007-09-11 16:49:00,114.04,114.06,114.035,114.05,1803100029.0
2007-09-11 16:50:00,114.03,114.05,114.03,114.05,1150900002.0
2007-09-11 16:51:00,114.07,114.07,114.03,114.05,1150900002.0
2007-09-11 16:52:00,114.04,114.05,114.04,114.05,1150900002.0
2007-09-11 16:53:00,114.06,114.07,114.03,114.04,1150900002.0
2007-09-11 16:54:00,114.05,114.05,114.03,114.045,1150900002.0
2007-09-11 16:55:00,114.04,114.04,114.02,114.02,1757299980.0
2007-09-11 16:56:00,114.01,114.03,114.0,114.01,1757299980.0
2007-09-11 16:57:00,114.02,114.05,114.02,114.03,1757299980.0
2007-09-11 16:58:00,114.04,114.05,114.02,114.05,1757299980.0
2007-09-11 16:59:00,114.04,114.1,114.03,114.09,2011279995.0
2007-09-11 17:00:00,114.07,114.07,114.01,114.02,2011279995.0
2007-09-11 17:01:00,114.01,114.02,113.86,113.88,2011279995.0
2007-09-11 17:02:00,113.89,113.89,113.82,113.82,2011279995.0
2007-09-11 17:03:00,113.83,113.86,113.8,113.86,2011279995.0
2007-09-11 17:04:00,113.86,113.91,113.86,113.91,2014300022.0
2007-09-11 17:05:00,113.9,113.9,113.87,113.87,2014300022.0
2007-09-11 17:06:00,113.86,113.86,113.83,113.85,2014300022.0
2007-09-11 17:07:00,113.84,113.88,113.83,113.84,2014300022.0
2007-09-11 17:08:00,113.85,113.87,113.83,113.85,2014300022.0
2007-09-11 17:09:00,113.86,113.89,113.86,113.87,2014300022.0
2007-09-11 17:10:00,113.88,113.91,113.87,113.89,2014300022.0
2007-09-11 17:11:00,113.895,113.92,113.885,113.91,2014300022.0
2007-09-11 17:12:00,113.89,113.9,113.88,113.88,1975899984.0
2007-09-11 17:13:00,113.87,113.89,113.86,113.87,1975899984.0
2007-09-11 17:14:00,113.88,113.91,113.87,113.88,1975899984.0
2007-09-11 17:15:00,113.89,113.91,113.83,113.84,1975899984.0
2007-09-11 17:16:00,113.85,113.87,113.83,113.86,1975899984.0
2007-09-11 17:17:00,113.86,113.87,113.84,113.87,1975899984.0
2007-09-11 17:18:00,113.85,113.88,113.83,113.85,1914700005.0
2007-09-11 17:19:00,113.855,113.88,113.845,113.86,1914700005.0
2007-09-11 17:20:00,113.86,113.92,113.86,113.92,1576100008.0
2007-09-11 17:21:00,113.92,113.92,113.9,113.91,1531499996.0
2007-09-11 17:22:00,113.9,113.92,113.89,113.89,1531499996.0
2007-09-11 17:23:00,113.9,113.93,113.89,113.91,1531499996.0
2007-09-11 17:24:00,113.93,113.93,113.91,113.91,1531499996.0
2007-09-11 17:25:00,113.92,113.94,113.9,113.93,1531499996.0
2007-09-11 17:26:00,113.92,113.94,113.9,113.92,1531499996.0
2007-09-11 17:27:00,113.93,113.98,113.93,113.96,1531499996.0
2007-09-11 17:28:00,113.97,114.03,113.97,114.02,1531499996.0
2007-09-11 17:29:00,114.01,114.08,114.01,114.04,1531499996.0
2007-09-11 17:30:00,114.03,114.08,114.03,114.05,1531499996.0
2007-09-11 17:31:00,114.04,114.06,114.01,114.02,1531499996.0
2007-09-11 17:32:00,114.01,114.02,113.98,113.99,1531499996.0
2007-09-11 17:33:00,114.0,114.02,113.99,114.01,1531499996.0
2007-09-11 17:34:00,114.0,114.02,113.98,113.98,1531499996.0
2007-09-11 17:35:00,113.97,113.99,113.97,113.98,1531499996.0
2007-09-11 17:36:00,113.99,113.99,113.95,113.96,1531499996.0
2007-09-11 17:37:00,113.97,113.99,113.97,113.97,1531499996.0
2007-09-11 17:38:00,113.92,113.93,113.91,113.92,1382199993.0
2007-09-11 17:39:00,113.91,113.93,113.9,113.91,1382199993.0
2007-09-11 17:40:00,113.925,113.95,113.92,113.95,1382199993.0
2007-09-11 17:41:00,113.95,113.97,113.92,113.93,1190700000.0
2007-09-11 17:42:00,113.94,113.94,113.91,113.91,1190700000.0
2007-09-11 17:43:00,113.92,113.93,113.91,113.92,1190700000.0
2007-09-11 17:44:00,113.93,113.93,113.91,113.92,1190700000.0
2007-09-11 17:45:00,113.91,113.94,113.9,113.92,1190700000.0
2007-09-11 17:46:00,113.93,113.93,113.89,113.89,1190700000.0
2007-09-11 17:47:00,113.91,113.91,113.89,113.91,1190700000.0
2007-09-11 17:48:00,113.9,113.94,113.89,113.93,931200006.0
2007-09-11 17:49:00,113.94,113.95,113.93,113.94,931200006.0
2007-09-11 17:50:00,113.94,113.99,113.93,113.99,1237800003.0
2007-09-11 17:51:00,113.97,113.98,113.93,113.93,904600007.0
2007-09-11 17:52:00,113.94,113.94,113.92,113.93,904600007.0
2007-09-11 17:53:00,113.94,113.95,113.91,113.92,904600007.0
2007-09-11 17:54:00,113.91,113.93,113.91,113.92,904600007.0
2007-09-11 17:55:00,113.91,113.93,113.9,113.93,904600007.0
2007-09-11 17:56:00,113.94,113.95,113.93,113.94,904600007.0
2007-09-11 17:57:00,113.93,113.94,113.92,113.94,904600007.0
2007-09-11 17:58:00,113.95,113.98,113.95,113.96,904600007.0
2007-09-11 17:59:00,113.95,113.97,113.93,113.95,904600007.0
2007-09-11 18:00:00,113.96,113.97,113.93,113.97,904600007.0
2007-09-11 18:01:00,113.96,113.97,113.94,113.94,904600007.0
2007-09-11 18:02:00,113.93,113.95,113.93,113.93,904600007.0
2007-09-11 18:03:00,113.92,113.94,113.92,113.94,904600007.0
2007-09-11 18:04:00,113.93,113.95,113.92,113.94,904600007.0
2007-09-11 18:05:00,113.95,114.0,113.95,114.0,904600007.0
2007-09-11 18:06:00,113.99,114.0,113.97,113.99,904600007.0
2007-09-11 18:07:00,113.98,113.98,113.97,113.98,904600007.0
2007-09-11 18:08:00,113.97,114.02,113.97,114.01,904600007.0
2007-09-11 18:09:00,114.02,114.08,114.02,114.05,904600007.0
2007-09-11 18:10:00,114.06,114.08,114.05,114.05,904600007.0
2007-09-11 18:11:00,114.06,114.08,114.06,114.07,904600007.0
2007-09-11 18:12:00,114.07,114.07,114.045,114.05,1415299989.0
2007-09-11 18:13:00,114.03,114.06,114.02,114.06,1806000023.0
2007-09-11 18:14:00,114.07,114.08,114.04,114.04,1806000023.0
2007-09-11 18:15:00,114.03,114.04,114.0,114.04,1806000023.0
2007-09-11 18:16:00,114.03,114.07,114.03,114.03,1806000023.0
2007-09-11 18:17:00,114.04,114.08,114.03,114.07,1806000023.0
2007-09-11 18:18:00,114.08,114.1,114.07,114.08,1806000023.0
2007-09-11 18:19:00,114.09,114.09,114.06,114.07,1806000023.0
2007-09-11 18:20:00,114.06,114.08,114.05,114.07,2126000000.0
2007-09-11 18:21:00,114.08,114.08,114.05,114.07,2126000000.0
2007-09-11 18:22:00,114.08,114.08,114.05,114.07,2126000000.0
2007-09-11 18:23:00,114.08,114.15,114.06,114.15,2126000000.0
2007-09-11 18:24:00,114.16,114.17,114.13,114.15,2126000000.0
2007-09-11 18:25:00,114.14,114.18,114.14,114.16,2126000000.0
2007-09-11 18:26:00,114.17,114.17,114.13,114.16,2126000000.0
2007-09-11 18:27:00,114.15,114.15,114.12,114.14,2126000000.0
2007-09-11 18:28:00,114.13,114.17,114.13,114.16,2126000000.0
2007-09-11 18:29:00,114.17,114.17,114.14,114.14,2126000000.0
2007-09-11 18:30:00,114.15,114.17,114.15,114.16,2126000000.0
2007-09-11 18:31:00,114.17,114.17,114.14,114.14,2126000000.0
2007-09-11 18:32:00,114.15,114.15,114.13,114.13,2126000000.0
2007-09-11 18:33:00,114.14,114.14,114.11,114.12,2126000000.0
2007-09-11 18:34:00,114.13,114.13,114.12,114.13,2126000000.0
2007-09-11 18:35:00,114.14,114.14,114.13,114.14,2126000000.0
2007-09-11 18:36:00,114.12,114.12,114.07,114.08,1882300004.0
2007-09-11 18:37:00,114.1,114.12,114.08,114.11,1882300004.0
2007-09-11 18:38:00,114.12,114.14,114.12,114.12,1882300004.0
2007-09-11 18:39:00,114.12,114.14,114.12,114.135,1882300004.0
2007-09-11 18:40:00,114.14,114.15,114.135,114.14,2046599986.0
2007-09-11 18:41:00,114.14,114.14,114.13,114.14,314500001.0
2007-09-11 18:42:00,114.14,114.15,114.135,114.145,1315100004.0
2007-09-11 18:43:00,114.15,114.15,114.14,114.14,1610600006.0
2007-09-11 18:44:00,114.15,114.17,114.15,114.15,1610600006.0
2007-09-11 18:45:00,114.16,114.17,114.14,114.15,1610600006.0
2007-09-11 18:46:00,114.16,114.17,114.14,114.14,1610600006.0
2007-09-11 18:47:00,114.15,114.17,114.15,114.15,1610600006.0
2007-09-11 18:48:00,114.16,114.16,114.14,114.15,1610600006.0
2007-09-11 18:49:00,114.14,114.16,114.14,114.14,1610600006.0
2007-09-11 18:50:00,114.13,114.14,114.11,114.12,1610600006.0
2007-09-11 18:51:00,114.13,114.14,114.11,114.13,1610600006.0
2007-09-11 18:52:00,114.13,114.14,114.11,114.11,2025800013.0
2007-09-11 18:53:00,114.11,114.11,114.1,114.11,82999999.0
2007-09-11 18:54:00,114.1,114.11,114.1,114.1,82999999.0
2007-09-11 18:55:00,114.09,114.1,114.08,114.1,82999999.0
2007-09-11 18:56:00,114.11,114.12,114.1,114.12,82999999.0
2007-09-11 18:57:00,114.12,114.135,114.11,114.13,1962600009.0
2007-09-11 18:58:00,114.13,114.14,114.12,114.12,1955600010.0
2007-09-11 18:59:00,114.13,114.16,114.12,114.16,1955600010.0
2007-09-11 19:00:00,114.15,114.16,114.14,114.16,2050999969.0
2007-09-11 19:01:00,114.15,114.16,114.14,114.15,2050999969.0
2007-09-11 19:02:00,114.16,114.16,114.15,114.15,2050999969.0
2007-09-11 19:03:00,114.15,114.16,114.14,114.16,1352699962.0
2007-09-11 19:04:00,114.16,114.17,114.15,114.17,923600003.0
2007-09-11 19:05:00,114.15,114.18,114.15,114.18,1479299979.0
2007-09-11 19:06:00,114.21,114.21,114.18,114.19,1479299979.0
2007-09-11 19:07:00,114.18,114.18,114.18,114.18,1479299979.0
2007-09-11 19:08:00,114.2,114.2,114.155,114.165,1479299979.0
2007-09-11 19:09:00,114.17,114.17,114.16,114.17,1095399993.0
2007-09-11 19:10:00,114.17,114.18,114.16,114.17,871900000.0
2007-09-11 19:11:00,114.15,114.16,114.14,114.14,1555399998.0
2007-09-11 19:12:00,114.15,114.16,114.14,114.14,1555399998.0
2007-09-11 19:13:00,114.14,114.16,114.125,114.125,1555399998.0
2007-09-11 19:14:00,114.125,114.14,114.12,114.125,1329999987.0
2007-09-11 19:15:00,114.11,114.11,114.09,114.1,1850100003.0
2007-09-11 19:16:00,114.09,114.12,114.08,114.08,1850100003.0
2007-09-11 19:17:00,114.09,114.11,114.09,114.11,1850100003.0
2007-09-11 19:18:00,114.11,114.12,114.095,114.105,1850100003.0
2007-09-11 19:19:00,114.09,114.09,114.07,114.08,1633900004.0
2007-09-11 19:20:00,114.09,114.09,114.05,114.08,1633900004.0
2007-09-11 19:21:00,114.06,114.07,114.05,114.07,656200008.0
2007-09-11 19:22:00,114.05,114.1,114.05,114.09,656200008.0
2007-09-11 19:23:00,114.08,114.09,114.07,114.08,656200008.0
2007-09-11 19:24:00,114.07,114.09,114.07,114.09,656200008.0
2007-09-11 19:25:00,114.08,114.08,114.06,114.08,656200008.0
2007-09-11 19:26:00,114.07,114.08,114.07,114.08,656200008.0
2007-09-11 19:27:00,114.1,114.12,114.1,114.1,656200008.0
2007-09-11 19:28:00,114.11,114.14,114.11,114.135,656200008.0
2007-09-11 19:29:00,114.13,114.14,114.11,114.12,1216400035.0
2007-09-11 19:30:00,114.11,114.12,114.11,114.12,1216400035.0
2007-09-11 19:31:00,114.13,114.16,114.12,114.13,1216400035.0
2007-09-11 19:32:00,114.12,114.14,114.12,114.14,1216400035.0
2007-09-11 19:33:00,114.15,114.15,114.13,114.13,1216400035.0
2007-09-11 19:34:00,114.14,114.17,114.14,114.15,1216400035.0
2007-09-11 19:35:00,114.14,114.16,114.13,114.16,1216400035.0
2007-09-11 19:36:00,114.17,114.19,114.16,114.16,1216400035.0
2007-09-11 19:37:00,114.15,114.18,114.14,114.14,1216400035.0
2007-09-11 19:38:00,114.13,114.15,114.12,114.15,1216400035.0
2007-09-11 19:39:00,114.16,114.16,114.14,114.15,1216400035.0
2007-09-11 19:40:00,114.15,114.16,114.12,114.125,1592600029.0
2007-09-11 19:41:00,114.12,114.13,114.11,114.13,929499988.0
2007-09-11 19:42:00,114.13,114.13,114.1,114.11,1167400014.0
2007-09-11 19:43:00,114.115,114.15,114.115,114.13,1877600027.0
2007-09-11 19:44:00,114.13,114.13,114.11,114.115,908000029.0
2007-09-11 19:45:00,114.11,114.14,114.11,114.12,1433500026.0
2007-09-11 19:46:00,114.12,114.155,114.12,114.14,1433500026.0
2007-09-11 19:47:00,114.14,114.17,114.13,114.14,929900016.0
2007-09-11 19:48:00,114.15,114.16,114.135,114.16,929900016.0
2007-09-11 19:49:00,114.16,114.16,114.125,114.125,1360800013.0
2007-09-11 19:50:00,114.13,114.16,114.125,114.16,1893400007.0
2007-09-11 19:51:00,114.16,114.16,114.13,114.14,1666399997.0
2007-09-11 19:52:00,114.14,114.14,114.12,114.14,1296799993.0
2007-09-11 19:53:00,114.12,114.14,114.12,114.13,1296799993.0
2007-09-11 19:54:00,114.12,114.12,114.1,114.11,1296799993.0
2007-09-11 19:55:00,114.12,114.13,114.12,114.13,1296799993.0
2007-09-11 19:56:00,114.11,114.11,114.11,114.11,1121900012.0
2007-09-11 19:57:00,114.1,114.1,114.07,114.08,1121900012.0
2007-09-11 19:58:00,114.1,114.13,114.1,114.12,1121900012.0
2007-09-11 19:59:00,114.12,114.13,114.115,114.13,1564700017.0
2007-09-11 20:00:00,114.11,114.14,114.11,114.14,1842599993.0
2007-09-11 20:01:00,114.13,114.16,114.13,114.15,1842599993.0
2007-09-11 20:02:00,114.13,114.2,114.13,114.19,1842599993.0
2007-09-11 20:03:00,114.18,114.25,114.18,114.23,1842599993.0
2007-09-11 20:04:00,114.24,114.25,114.23,114.24,1842599993.0
2007-09-11 20:05:00,114.25,114.26,114.23,114.24,1842599993.0
2007-09-11 20:06:00,114.25,114.27,114.25,114.27,1842599993.0
2007-09-11 20:07:00,114.26,114.27,114.25,114.26,254100004.0
2007-09-11 20:08:00,114.27,114.27,114.24,114.24,254100004.0
2007-09-11 20:09:00,114.25,114.26,114.24,114.26,254100004.0
2007-09-11 20:10:00,114.27,114.31,114.26,114.3,254100004.0
2007-09-11 20:11:00,114.29,114.3,114.29,114.3,254100004.0
2007-09-11 20:12:00,114.31,114.31,114.29,114.3,254100004.0
2007-09-11 20:13:00,114.29,114.3,114.29,114.3,254100004.0
2007-09-11 20:14:00,114.31,114.33,114.31,114.33,254100004.0
2007-09-11 20:15:00,114.33,114.34,114.315,114.315,1615300014.0
2007-09-11 20:16:00,114.32,114.35,114.31,114.34,1815500027.0
2007-09-11 20:17:00,114.33,114.36,114.33,114.35,1359599994.0
2007-09-11 20:18:00,114.34,114.35,114.32,114.32,1359599994.0
2007-09-11 20:19:00,114.33,114.34,114.325,114.335,1359599994.0
2007-09-11 20:20:00,114.32,114.32,114.3,114.3,2033600050.0
2007-09-11 20:21:00,114.32,114.32,114.31,114.31,2033600050.0
2007-09-11 20:22:00,114.29,114.29,114.28,114.28,1614000014.0
2007-09-11 20:23:00,114.28,114.29,114.275,114.29,1614000014.0
2007-09-11 20:24:00,114.29,114.31,114.28,114.3,1360999999.0
2007-09-11 20:25:00,114.3,114.3,114.29,114.3,1474799980.0
2007-09-11 20:26:00,114.32,114.32,114.29,114.29,1474799980.0
2007-09-11 20:27:00,114.29,114.29,114.275,114.29,1469200000.0
2007-09-11 20:28:00,114.29,114.315,114.275,114.3,1729800009.0
2007-09-11 20:29:00,114.3,114.32,114.29,114.32,1748850005.0
2007-09-11 20:30:00,114.32,114.33,114.3,114.3,1467199986.0
2007-09-11 20:31:00,114.31,114.31,114.29,114.29,1467199986.0
2007-09-11 20:32:00,114.28,114.29,114.28,114.29,1387999983.0
2007-09-11 20:33:00,114.28,114.3,114.28,114.3,1387999983.0
2007-09-11 20:34:00,114.28,114.29,114.27,114.28,1073000000.0
2007-09-11 20:35:00,114.29,114.29,114.28,114.29,1073000000.0
2007-09-11 20:36:00,114.27,114.27,114.26,114.26,2019099997.0
2007-09-11 20:37:00,114.27,114.29,114.265,114.29,2019099997.0
2007-09-11 20:38:00,114.29,114.295,114.28,114.295,1542600008.0
2007-09-11 20:39:00,114.295,114.3,114.28,114.3,1654300014.0
2007-09-11 20:40:00,114.3,114.31,114.28,114.295,1803500015.0
2007-09-11 20:41:00,114.28,114.29,114.27,114.28,1235899983.0
2007-09-11 20:42:00,114.295,114.295,114.275,114.28,1235899983.0
2007-09-11 20:43:00,114.28,114.295,114.28,114.29,568999990.0
2007-09-11 20:44:00,114.29,114.31,114.28,114.31,794199997.0
2007-09-11 20:45:00,114.31,114.31,114.3,114.305,1622599989.0
2007-09-11 20:46:00,114.305,114.32,114.3,114.32,2105599980.0
2007-09-11 20:47:00,114.31,114.32,114.3,114.3,654200017.0
2007-09-11 20:48:00,114.31,114.31,114.295,114.3,654200017.0
2007-09-11 20:49:00,114.3,114.305,114.28,114.305,1715599977.0
2007-09-11 20:50:00,114.3,114.3,114.28,114.28,2017100014.0
2007-09-11 20:51:00,114.29,114.3,114.28,114.3,2017100014.0
2007-09-11 20:52:00,114.28,114.29,114.26,114.27,1835699997.0
2007-09-11 20:53:00,114.28,114.28,114.255,114.265,1835699997.0
2007-09-11 20:54:00,114.265,114.29,114.265,114.29,1573400017.0
2007-09-11 20:55:00,114.29,114.29,114.28,114.28,1432000026.0
2007-09-11 20:56:00,114.28,114.28,114.24,114.255,2063999994.0
2007-09-11 20:57:00,114.255,114.275,114.25,114.27,1634100004.0
2007-09-11 20:58:00,114.27,114.29,114.25,114.27,1667500019.0
2007-09-11 20:59:00,114.26,114.28,114.26,114.28,1667500019.0
2007-09-11 21:00:00,114.29,114.31,114.28,114.31,1667500019.0
2007-09-11 21:01:00,114.3,114.32,114.29,114.3,1076200009.0
2007-09-11 21:02:00,114.31,114.32,114.3,114.3,1076200009.0
2007-09-11 21:03:00,114.3,114.3,114.29,114.3,780400008.0
2007-09-11 21:04:00,114.3,114.3,114.28,114.3,1024000015.0
2007-09-11 21:05:00,114.3,114.32,114.3,114.32,885200024.0
2007-09-11 21:06:00,114.33,114.33,114.315,114.32,885200024.0
2007-09-11 21:07:00,114.315,114.33,114.31,114.32,1622600011.0
2007-09-11 21:08:00,114.31,114.32,114.3,114.31,1460899998.0
2007-09-11 21:09:00,114.3,114.32,114.3,114.32,769500011.0
2007-09-11 21:10:00,114.32,114.33,114.3,114.32,1795000004.0
2007-09-11 21:11:00,114.31,114.33,114.31,114.32,861500009.0
2007-09-11 21:12:00,114.33,114.34,114.31,114.32,861500009.0
2007-09-11 21:13:00,114.33,114.34,114.33,114.33,861500009.0
2007-09-11 21:14:00,114.32,114.34,114.32,114.33,1960500014.0
2007-09-11 21:15:00,114.31,114.34,114.31,114.32,1691500005.0
2007-09-11 21:16:00,114.32,114.32,114.305,114.305,1691500005.0
2007-09-11 21:17:00,114.305,114.33,114.305,114.31,1539100017.0
2007-09-11 21:18:00,114.31,114.32,114.3,114.31,743500020.0
2007-09-11 21:19:00,114.32,114.33,114.32,114.32,743500020.0
2007-09-11 21:20:00,114.3,114.3,114.28,114.28,710600002.0
2007-09-11 21:21:00,114.29,114.29,114.26,114.26,710600002.0
2007-09-11 21:22:00,114.27,114.29,114.265,114.29,710600002.0
2007-09-11 21:23:00,114.29,114.3,114.28,114.3,1841300006.0
2007-09-11 21:24:00,114.3,114.3,114.28,114.285,734899984.0
2007-09-11 21:25:00,114.285,114.29,114.27,114.285,1533199992.0
2007-09-11 21:26:00,114.285,114.29,114.285,114.29,97400000.0
2007-09-11 21:27:00,114.29,114.3,114.29,114.3,597099994.0
2007-09-11 21:28:00,114.3,114.31,114.3,114.31,709900001.0
2007-09-11 21:29:00,114.31,114.31,114.285,114.29,525400002.0
2007-09-11 21:30:00,114.285,114.29,114.27,114.29,1696099997.0
2007-09-11 21:31:00,114.28,114.3,114.27,114.3,1262500018.0
2007-09-11 21:32:00,114.32,114.32,114.295,114.31,1262500018.0
2007-09-11 21:33:00,114.3,114.31,114.3,114.31,391999995.0
2007-09-11 21:34:00,114.3,114.31,114.29,114.3,1253000017.0
2007-09-11 21:35:00,114.28,114.28,114.22,114.24,1870299989.0
2007-09-11 21:36:00,114.23,114.26,114.23,114.24,1870299989.0
2007-09-11 21:37:00,114.25,114.28,114.24,114.24,1870299989.0
2007-09-11 21:38:00,114.24,114.25,114.23,114.25,2131700025.0
2007-09-11 21:39:00,114.24,114.27,114.24,114.24,2037200019.0
2007-09-11 21:40:00,114.22,114.24,114.22,114.22,2095500010.0
2007-09-11 21:41:00,114.23,114.24,114.22,114.23,2095500010.0
2007-09-11 21:42:00,114.23,114.24,114.22,114.23,1628099985.0
2007-09-11 21:43:00,114.2,114.21,114.18,114.2,1529300000.0
2007-09-11 21:44:00,114.19,114.19,114.15,114.15,1529300000.0
2007-09-11 21:45:00,114.16,114.18,114.13,114.15,1529300000.0
2007-09-11 21:46:00,114.14,114.15,114.14,114.14,1529300000.0
2007-09-11 21:47:00,114.15,114.18,114.14,114.17,1529300000.0
2007-09-11 21:48:00,114.18,114.21,114.18,114.2,1529300000.0
2007-09-11 21:49:00,114.21,114.21,114.18,114.19,1529300000.0
2007-09-11 21:50:00,114.18,114.19,114.15,114.18,1529300000.0
2007-09-11 21:51:00,114.19,114.22,114.19,114.22,1529300000.0
2007-09-11 21:52:00,114.23,114.23,114.21,114.21,1529300000.0
2007-09-11 21:53:00,114.21,114.26,114.21,114.26,2090700002.0
2007-09-11 21:54:00,114.27,114.27,114.26,114.26,2090700002.0
2007-09-11 21:55:00,114.25,114.27,114.25,114.27,2090700002.0
2007-09-11 21:56:00,114.28,114.29,114.27,114.28,2090700002.0
2007-09-11 21:57:00,114.28,114.3,114.28,114.28,2146999964.0
2007-09-11 21:58:00,114.28,114.3,114.27,114.28,1189700025.0
2007-09-11 21:59:00,114.29,114.29,114.26,114.27,1189700025.0
2007-09-11 22:00:00,114.25,114.29,114.25,114.27,214500001.0
2007-09-11 22:01:00,114.28,114.28,114.27,114.28,214500001.0
2007-09-11 22:02:00,114.28,114.3,114.28,114.29,929199990.0
2007-09-11 22:03:00,114.29,114.31,114.28,114.3,1010900001.0
2007-09-11 22:04:00,114.3,114.31,114.29,114.29,764199998.0
2007-09-11 22:05:00,114.29,114.29,114.28,114.28,538199997.0
2007-09-11 22:06:00,114.28,114.29,114.28,114.29,359700000.0
2007-09-11 22:07:00,114.29,114.3,114.29,114.3,212599999.0
2007-09-11 22:08:00,114.295,114.3,114.29,114.29,382399995.0
2007-09-11 22:09:00,114.3,114.31,114.28,114.28,192906000.0
2007-09-11 22:10:00,114.28,114.3,114.28,114.28,523411994.0
2007-09-11 22:11:00,114.28,114.28,114.28,114.28,366199997.0
2007-09-11 22:12:00,114.28,114.28,114.26,114.27,530900010.0
2007-09-11 22:13:00,114.27,114.28,114.27,114.28,115200000.0
2007-09-11 22:14:00,114.28,114.28,114.26,114.26,588399995.0
2007-09-11 22:15:00,114.26,114.26,114.26,114.26,546399991.0
2007-09-11 22:16:00,114.26,114.27,114.26,114.27,666500005.0
2007-09-11 22:17:00,114.27,114.27,114.26,114.26,241500006.0
2007-09-11 22:18:00,114.26,114.26,114.25,114.25,833999998.0
2007-09-11 22:19:00,114.25,114.25,114.24,114.24,978600010.0
2007-09-11 22:20:00,114.25,114.25,114.23,114.235,1470400000.0
2007-09-11 22:21:00,114.235,114.24,114.23,114.24,427700002.0
2007-09-11 22:22:00,114.24,114.24,114.235,114.24,551099997.0
2007-09-11 22:23:00,114.24,114.25,114.24,114.25,311300000.0
2007-09-11 22:24:00,114.25,114.26,114.24,114.26,1340100014.0
2007-09-11 22:25:00,114.28,114.28,114.27,114.27,1340100014.0
2007-09-11 22:26:00,114.27,114.27,114.27,114.27,452399992.0
2007-09-11 22:27:00,114.27,114.27,114.265,114.27,946300008.0
2007-09-11 22:28:00,114.27,114.27,114.27,114.27,271100002.0
2007-09-11 22:29:00,114.27,114.27,114.265,114.27,157000000.0
2007-09-11 22:30:00,114.27,114.28,114.255,114.27,619099998.0
2007-09-11 22:31:00,114.27,114.28,114.27,114.27,837399996.0
2007-09-11 22:32:00,114.27,114.27,114.23,114.24,1756699986.0
2007-09-11 22:33:00,114.24,114.24,114.22,114.24,241699997.0
2007-09-11 22:34:00,114.23,114.25,114.21,114.24,1215200007.0
2007-09-11 22:35:00,114.24,114.24,114.22,114.22,1516199998.0
2007-09-11 22:36:00,114.22,114.25,114.21,114.21,1050600014.0
2007-09-11 22:37:00,114.22,114.24,114.22,114.22,1050600014.0
2007-09-11 22:38:00,114.22,114.22,114.22,114.22,984500010.0
2007-09-11 22:39:00,114.22,114.22,114.22,114.22,473000020.0
2007-09-11 22:40:00,114.22,114.22,114.21,114.22,814199997.0
2007-09-11 22:41:00,114.2,114.23,114.2,114.21,1101700001.0
2007-09-11 22:42:00,114.23,114.26,114.22,114.25,1101700001.0
2007-09-11 22:43:00,114.25,114.26,114.24,114.25,1931499978.0
2007-09-11 22:44:00,114.27,114.29,114.26,114.27,1931499978.0
2007-09-11 22:45:00,114.27,114.28,114.27,114.27,949500016.0
2007-09-11 22:46:00,114.27,114.27,114.25,114.255,1167400004.0
2007-09-11 22:47:00,114.255,114.26,114.25,114.26,352599993.0
2007-09-11 22:48:00,114.26,114.28,114.26,114.27,848199977.0
2007-09-11 22:49:00,114.27,114.29,114.27,114.28,1913400019.0
2007-09-11 22:50:00,114.28,114.29,114.27,114.27,257400002.0
2007-09-11 22:51:00,114.28,114.28,114.26,114.26,1020600025.0
2007-09-11 22:52:00,114.27,114.28,114.26,114.27,367200001.0
2007-09-11 22:53:00,114.27,114.29,114.26,114.28,1945400026.0
2007-09-11 22:54:00,114.28,114.28,114.28,114.28,12000000.0
2007-09-11 22:55:00,114.28,114.29,114.25,114.29,1112400031.0
2007-09-11 22:56:00,114.29,114.29,114.26,114.29,1193400016.0
2007-09-11 22:57:00,114.29,114.29,114.28,114.28,88400002.0
2007-09-11 22:58:00,114.28,114.28,114.245,114.25,697199995.0
2007-09-11 22:59:00,114.25,114.29,114.24,114.25,1112800020.0
2007-09-11 23:00:00,114.25,114.26,114.25,114.26,288700008.0
2007-09-11 23:01:00,114.26,114.27,114.25,114.27,267800004.0
2007-09-11 23:02:00,114.26,114.27,114.25,114.26,306900000.0
2007-09-11 23:03:00,114.26,114.29,114.24,114.27,475600002.0
2007-09-11 23:04:00,114.27,114.28,114.27,114.28,131900000.0
2007-09-11 23:05:00,114.28,114.28,114.28,114.28,32000000.0
2007-09-11 23:06:00,114.28,114.3,114.27,114.3,393000000.0
2007-09-11 23:07:00,114.28,114.32,114.28,114.29,778200013.0
2007-09-11 23:08:00,114.29,114.29,114.29,114.29,60000000.0
2007-09-11 23:09:00,114.29,114.29,114.28,114.28,213000008.0
2007-09-11 23:10:00,114.29,114.29,114.28,114.28,59900000.0
2007-09-11 23:11:00,114.27,114.29,114.26,114.28,917400021.0
2007-09-11 23:12:00,114.29,114.32,114.29,114.32,278300002.0
2007-09-11 23:13:00,114.32,114.33,114.27,114.31,1411700010.0
2007-09-11 23:14:00,114.31,114.33,114.31,114.32,1582100027.0
2007-09-11 23:15:00,114.33,114.33,114.29,114.32,636000011.0
2007-09-11 23:16:00,114.32,114.34,114.32,114.34,472700013.0
2007-09-11 23:17:00,114.33,114.33,114.29,114.3,417300010.0
2007-09-11 23:18:00,114.3,114.31,114.3,114.3,157300003.0
2007-09-11 23:19:00,114.3,114.3,114.3,114.3,111500005.0
2007-09-11 23:20:00,114.3,114.32,114.3,114.32,650800014.0
2007-09-11 23:21:00,114.33,114.33,114.33,114.33,64000000.0
2007-09-11 23:22:00,114.33,114.34,114.33,114.33,112000000.0
2007-09-11 23:23:00,114.34,114.38,114.34,114.38,331600000.0
2007-09-11 23:24:00,114.38,114.38,114.36,114.36,556700000.0
2007-09-11 23:25:00,114.36,114.38,114.34,114.36,572600002.0
2007-09-11 23:26:00,114.36,114.36,114.33,114.36,819699995.0
2007-09-11 23:27:00,114.35,114.36,114.35,114.36,103900000.0
2007-09-11 23:28:00,114.36,114.36,114.34,114.34,265400000.0
2007-09-11 23:29:00,114.34,114.34,114.32,114.32,585100004.0
2007-09-11 23:30:00,114.32,114.34,114.32,114.33,721099998.0
2007-09-11 23:31:00,114.33,114.33,114.315,114.32,502499992.0
2007-09-11 23:32:00,114.32,114.33,114.32,114.32,187500003.0
2007-09-11 23:33:00,114.32,114.32,114.3,114.31,223100002.0
2007-09-11 23:34:00,114.31,114.31,114.31,114.31,70500000.0
2007-09-11 23:35:00,114.3,114.3,114.285,114.29,227500004.0
2007-09-11 23:36:00,114.285,114.285,114.22,114.26,1110300011.0
2007-09-11 23:37:00,114.27,114.28,114.26,114.26,257300000.0
2007-09-11 23:38:00,114.27,114.27,114.26,114.26,232200003.0
2007-09-11 23:39:00,114.26,114.28,114.26,114.27,539899984.0
2007-09-11 23:40:00,114.27,114.28,114.26,114.27,292200007.0
2007-09-11 23:41:00,114.27,114.27,114.26,114.27,110399999.0
2007-09-11 23:42:00,114.27,114.28,114.27,114.28,321599999.0
2007-09-11 23:43:00,114.27,114.27,114.27,114.27,16799999.0
2007-09-11 23:44:00,114.27,114.27,114.27,114.27,16799999.0
2007-09-11 23:45:00,114.29,114.31,114.28,114.3,1542400001.0
2007-09-11 23:46:00,114.31,114.33,114.3,114.31,484100000.0
2007-09-11 23:47:00,114.31,114.32,114.29,114.31,896800004.0
2007-09-11 23:48:00,114.31,114.33,114.31,114.33,428699996.0
2007-09-11 23:49:00,114.32,114.38,114.32,114.365,942600008.0
2007-09-11 23:50:00,114.37,114.38,114.36,114.36,364000000.0
2007-09-11 23:51:00,114.36,114.36,114.36,114.36,538800000.0
2007-09-11 23:52:00,114.36,114.36,114.35,114.35,146800000.0
2007-09-11 23:53:00,114.35,114.36,114.325,114.335,1131900002.0
2007-09-11 23:54:00,114.33,114.34,114.31,114.31,2061900025.0
2007-09-11 23:55:00,114.31,114.31,114.295,114.305,360500003.0
2007-09-11 23:56:00,114.31,114.31,114.3,114.31,149600001.0
2007-09-11 23:57:00,114.31,114.32,114.31,114.32,213100006.0
2007-09-11 23:59:00,114.32,114.34,114.31,114.33,344799999.0
2007-09-12 00:00:00,114.34,114.34,114.31,114.33,907799990.0
2007-09-12 00:01:00,114.33,114.33,114.33,114.33,4000000.0
2007-09-12 00:02:00,114.33,114.33,114.32,114.33,454499997.0
2007-09-12 00:03:00,114.33,114.34,114.3,114.3,845200003.0
2007-09-12 00:04:00,114.3,114.3,114.255,114.28,924299994.0
2007-09-12 00:05:00,114.27,114.3,114.27,114.3,166999999.0
2007-09-12 00:06:00,114.3,114.32,114.3,114.32,430199999.0
2007-09-12 00:07:00,114.32,114.33,114.32,114.33,148200001.0
2007-09-12 00:08:00,114.33,114.34,114.33,114.34,122400000.0
2007-09-12 00:09:00,114.33,114.33,114.29,114.3,723899998.0
2007-09-12 00:10:00,114.29,114.3,114.29,114.3,807399992.0
2007-09-12 00:11:00,114.3,114.31,114.3,114.305,470599994.0
2007-09-12 00:12:00,114.305,114.305,114.27,114.29,1070299995.0
2007-09-12 00:13:00,114.295,114.295,114.25,114.25,1050900011.0
2007-09-12 00:14:00,114.25,114.26,114.24,114.26,703600010.0
2007-09-12 00:15:00,114.26,114.27,114.26,114.26,381100003.0
2007-09-12 00:16:00,114.25,114.27,114.25,114.27,228600000.0
2007-09-12 00:17:00,114.27,114.28,114.26,114.27,175200000.0
2007-09-12 00:18:00,114.27,114.29,114.27,114.29,138000000.0
2007-09-12 00:19:00,114.29,114.29,114.28,114.28,174800000.0
2007-09-12 00:20:00,114.28,114.305,114.28,114.305,297100004.0
2007-09-12 00:21:00,114.3,114.3,114.3,114.3,17600000.0
2007-09-12 00:22:00,114.3,114.3,114.3,114.3,2400000.0
2007-09-12 00:23:00,114.3,114.3,114.28,114.28,311699997.0
2007-09-12 00:24:00,114.275,114.28,114.26,114.28,295000001.0
2007-09-12 00:25:00,114.28,114.28,114.27,114.27,181200001.0
2007-09-12 00:26:00,114.28,114.28,114.27,114.27,99300000.0
2007-09-12 00:27:00,114.28,114.28,114.28,114.28,30400000.0
2007-09-12 00:28:00,114.28,114.28,114.28,114.28,8000000.0
2007-09-12 00:29:00,114.28,114.29,114.28,114.29,68000000.0
2007-09-12 00:30:00,114.29,114.32,114.29,114.3,645799998.0
2007-09-12 00:31:00,114.3,114.32,114.29,114.29,613399996.0
2007-09-12 00:32:00,114.3,114.31,114.29,114.29,408099996.0
2007-09-12 00:33:00,114.29,114.29,114.26,114.29,1180099998.0
2007-09-12 00:34:00,114.28,114.3,114.28,114.3,238899999.0
2007-09-12 00:35:00,114.3,114.3,114.29,114.3,56500000.0
2007-09-12 00:36:00,114.3,114.3,114.29,114.3,346300002.0
2007-09-12 00:37:00,114.3,114.3,114.28,114.28,354099991.0
2007-09-12 00:39:00,114.29,114.29,114.28,114.29,877600012.0
2007-09-12 00:40:00,114.28,114.3,114.28,114.29,585099997.0
2007-09-12 00:41:00,114.29,114.29,114.28,114.28,276799999.0
2007-09-12 00:42:00,114.28,114.28,114.27,114.28,446399997.0
2007-09-12 00:43:00,114.28,114.28,114.27,114.28,192099998.0
2007-09-12 00:44:00,114.28,114.28,114.28,114.28,131000000.0
2007-09-12 00:45:00,114.28,114.28,114.27,114.27,707099992.0
2007-09-12 00:46:00,114.28,114.28,114.28,114.28,47000000.0
2007-09-12 00:47:00,114.27,114.28,114.26,114.28,723099984.0
2007-09-12 00:48:00,114.28,114.3,114.28,114.3,114599999.0
2007-09-12 00:49:00,114.3,114.31,114.29,114.29,290900003.0
2007-09-12 00:50:00,114.3,114.32,114.29,114.31,312899997.0
2007-09-12 00:51:00,114.31,114.32,114.3,114.31,362500000.0
2007-09-12 00:52:00,114.31,114.31,114.275,114.31,406400006.0
2007-09-12 00:53:00,114.3,114.3,114.3,114.3,227000000.0
2007-09-12 00:54:00,114.3,114.3,114.27,114.29,498299995.0
2007-09-12 00:55:00,114.29,114.29,114.29,114.29,221400000.0
2007-09-12 00:56:00,114.29,114.29,114.26,114.265,306003998.0
2007-09-12 00:57:00,114.265,114.27,114.26,114.27,247200000.0
2007-09-12 00:58:00,114.27,114.28,114.26,114.26,257200000.0
2007-09-12 00:59:00,114.26,114.27,114.25,114.27,345500000.0
2007-09-12 01:00:00,114.27,114.27,114.23,114.23,1159499998.0
2007-09-12 01:01:00,114.23,114.24,114.23,114.24,281000001.0
2007-09-12 01:02:00,114.22,114.23,114.22,114.23,473600000.0
2007-09-12 01:03:00,114.23,114.23,114.22,114.22,473600000.0
2007-09-12 01:04:00,114.22,114.22,114.2,114.21,560899995.0
2007-09-12 01:05:00,114.21,114.21,114.19,114.21,1300200010.0
2007-09-12 01:06:00,114.21,114.21,114.2,114.21,931900006.0
2007-09-12 01:07:00,114.21,114.21,114.18,114.18,1193899998.0
2007-09-12 01:08:00,114.18,114.18,114.16,114.18,490799997.0
2007-09-12 01:09:00,114.17,114.18,114.16,114.16,455199997.0
2007-09-12 01:10:00,114.16,114.17,114.15,114.16,688299995.0
2007-09-12 01:11:00,114.17,114.18,114.16,114.17,691399997.0
2007-09-12 01:12:00,114.18,114.18,114.18,114.18,28000000.0
2007-09-12 01:13:00,114.18,114.18,114.16,114.16,813199993.0
2007-09-12 01:14:00,114.16,114.17,114.15,114.15,619000005.0
2007-09-12 01:15:00,114.16,114.16,114.15,114.15,914899999.0
2007-09-12 01:16:00,114.15,114.16,114.14,114.155,1122399992.0
2007-09-12 01:17:00,114.16,114.17,114.15,114.17,962200001.0
2007-09-12 01:18:00,114.17,114.18,114.16,114.17,502800001.0
2007-09-12 01:19:00,114.17,114.18,114.15,114.16,1420800005.0
2007-09-12 01:20:00,114.16,114.17,114.155,114.17,251900001.0
2007-09-12 01:21:00,114.17,114.18,114.16,114.16,1815599984.0
2007-09-12 01:22:00,114.16,114.17,114.16,114.16,598899995.0
2007-09-12 01:23:00,114.17,114.2,114.17,114.2,423299999.0
2007-09-12 01:24:00,114.2,114.2,114.17,114.17,589500001.0
2007-09-12 01:25:00,114.17,114.18,114.17,114.17,604100002.0
2007-09-12 01:26:00,114.17,114.17,114.17,114.17,51850001.0
2007-09-12 01:27:00,114.17,114.17,114.15,114.16,1040450002.0
2007-09-12 01:28:00,114.17,114.18,114.15,114.16,1174699999.0
2007-09-12 01:29:00,114.14,114.15,114.13,114.14,1849400028.0
2007-09-12 01:30:00,114.13,114.16,114.13,114.14,1849400028.0
2007-09-12 01:31:00,114.15,114.16,114.13,114.15,1849400028.0
2007-09-12 01:32:00,114.16,114.19,114.15,114.19,1849400028.0
2007-09-12 01:33:00,114.185,114.21,114.17,114.21,1849400028.0
2007-09-12 01:34:00,114.21,114.26,114.21,114.23,2065600035.0
2007-09-12 01:35:00,114.22,114.22,114.21,114.21,2065600035.0
2007-09-12 01:36:00,114.22,114.22,114.17,114.18,2065600035.0
2007-09-12 01:37:00,114.18,114.19,114.17,114.175,826600010.0
2007-09-12 01:38:00,114.18,114.18,114.155,114.16,607200001.0
2007-09-12 01:39:00,114.16,114.18,114.15,114.17,1774900005.0
2007-09-12 01:40:00,114.18,114.2,114.16,114.2,1408300018.0
2007-09-12 01:41:00,114.18,114.2,114.17,114.18,1046099995.0
2007-09-12 01:42:00,114.19,114.21,114.18,114.19,1046099995.0
2007-09-12 01:43:00,114.19,114.2,114.18,114.18,1066500009.0
2007-09-12 01:44:00,114.18,114.19,114.17,114.18,1066500009.0
2007-09-12 01:45:00,114.19,114.19,114.17,114.17,721300000.0
2007-09-12 01:46:00,114.18,114.18,114.16,114.16,721300000.0
2007-09-12 01:47:00,114.165,114.18,114.16,114.165,721300000.0
2007-09-12 01:48:00,114.17,114.17,114.15,114.16,1143000008.0
2007-09-12 01:49:00,114.17,114.22,114.16,114.21,1041000013.0
2007-09-12 01:50:00,114.21,114.24,114.19,114.19,975699999.0
2007-09-12 01:51:00,114.19,114.2,114.18,114.18,807399994.0
2007-09-12 01:52:00,114.18,114.19,114.18,114.18,1212599994.0
2007-09-12 01:53:00,114.18,114.18,114.16,114.16,1015400004.0
2007-09-12 01:54:00,114.16,114.16,114.13,114.13,1163400009.0
2007-09-12 01:55:00,114.12,114.13,114.12,114.13,2042799986.0
2007-09-12 01:56:00,114.115,114.14,114.115,114.14,2042799986.0
2007-09-12 01:57:00,114.12,114.14,114.11,114.11,1085400034.0
2007-09-12 01:58:00,114.11,114.11,114.1,114.11,1085400034.0
2007-09-12 01:59:00,114.11,114.12,114.09,114.12,1916500050.0
2007-09-12 02:00:00,114.11,114.15,114.11,114.14,1849799995.0
2007-09-12 02:01:00,114.11,114.13,114.09,114.1,945900003.0
2007-09-12 02:02:00,114.09,114.09,114.06,114.07,945900003.0
2007-09-12 02:03:00,114.08,114.08,114.05,114.05,945900003.0
2007-09-12 02:04:00,114.06,114.1,114.06,114.08,945900003.0
2007-09-12 02:05:00,114.09,114.12,114.09,114.12,945900003.0
2007-09-12 02:06:00,114.13,114.13,114.12,114.12,945900003.0
2007-09-12 02:07:00,114.1,114.11,114.07,114.07,1110600033.0
2007-09-12 02:08:00,114.09,114.11,114.09,114.1,1110600033.0
2007-09-12 02:09:00,114.08,114.1,114.08,114.09,1110600033.0
2007-09-12 02:10:00,114.08,114.13,114.08,114.13,1110600033.0
2007-09-12 02:11:00,114.12,114.14,114.08,114.1,1110600033.0
2007-09-12 02:12:00,114.11,114.11,114.1,114.11,1110600033.0
2007-09-12 02:13:00,114.11,114.12,114.1,114.11,1110600033.0
2007-09-12 02:14:00,114.11,114.11,114.11,114.11,793600038.0
2007-09-12 02:15:00,114.11,114.12,114.11,114.12,1569900055.0
2007-09-12 02:16:00,114.12,114.12,114.1,114.1,1768100034.0
2007-09-12 02:17:00,114.09,114.1,114.08,114.09,2082900039.0
2007-09-12 02:18:00,114.08,114.11,114.08,114.1,2082900039.0
2007-09-12 02:19:00,114.11,114.11,114.1,114.11,2082900039.0
2007-09-12 02:20:00,114.12,114.12,114.1,114.11,2082900039.0
2007-09-12 02:21:00,114.1,114.11,114.09,114.09,2082900039.0
2007-09-12 02:22:00,114.11,114.11,114.1,114.1,2082900039.0
2007-09-12 02:23:00,114.09,114.11,114.08,114.11,1211800028.0
2007-09-12 02:24:00,114.12,114.12,114.1,114.11,1211800028.0
2007-09-12 02:25:00,114.12,114.13,114.12,114.13,1211800028.0
2007-09-12 02:26:00,114.12,114.13,114.11,114.12,575499991.0
2007-09-12 02:27:00,114.12,114.12,114.11,114.12,647800024.0
2007-09-12 02:28:00,114.12,114.14,114.12,114.13,992300019.0
2007-09-12 02:29:00,114.13,114.13,114.12,114.12,550600014.0
2007-09-12 02:30:00,114.12,114.13,114.11,114.11,1752000010.0
2007-09-12 02:31:00,114.11,114.12,114.11,114.11,1633999981.0
2007-09-12 02:32:00,114.11,114.13,114.11,114.12,2035900056.0
2007-09-12 02:33:00,114.12,114.13,114.09,114.09,1711600019.0
2007-09-12 02:34:00,114.1,114.11,114.08,114.1,1711600019.0
2007-09-12 02:35:00,114.11,114.12,114.105,114.12,1711600019.0
2007-09-12 02:36:00,114.1,114.11,114.08,114.11,1353000014.0
2007-09-12 02:37:00,114.1,114.12,114.1,114.12,1353000014.0
2007-09-12 02:38:00,114.11,114.13,114.11,114.13,1353000014.0
2007-09-12 02:39:00,114.12,114.13,114.12,114.12,1353000014.0
2007-09-12 02:40:00,114.13,114.13,114.1,114.11,1353000014.0
2007-09-12 02:41:00,114.12,114.13,114.11,114.13,1353000014.0
2007-09-12 02:42:00,114.14,114.15,114.13,114.15,1353000014.0
2007-09-12 02:43:00,114.16,114.16,114.14,114.15,1353000014.0
2007-09-12 02:44:00,114.15,114.16,114.15,114.16,1599300028.0
2007-09-12 02:45:00,114.16,114.16,114.14,114.15,980799997.0
2007-09-12 02:46:00,114.16,114.17,114.145,114.17,811300003.0
2007-09-12 02:47:00,114.15,114.16,114.12,114.12,885200002.0
2007-09-12 02:48:00,114.13,114.17,114.13,114.16,885200002.0
2007-09-12 02:49:00,114.17,114.17,114.15,114.17,885200002.0
2007-09-12 02:50:00,114.18,114.19,114.17,114.17,885200002.0
2007-09-12 02:51:00,114.18,114.19,114.16,114.18,885200002.0
2007-09-12 02:52:00,114.19,114.19,114.18,114.18,885200002.0
2007-09-12 02:53:00,114.18,114.18,114.14,114.15,1393600005.0
2007-09-12 02:54:00,114.15,114.16,114.14,114.16,1662200018.0
2007-09-12 02:55:00,114.17,114.17,114.12,114.15,1662200018.0
2007-09-12 02:56:00,114.16,114.16,114.15,114.15,1662200018.0
2007-09-12 02:57:00,114.16,114.19,114.16,114.18,1662200018.0
2007-09-12 02:58:00,114.18,114.19,114.18,114.19,110900000.0
2007-09-12 02:59:00,114.19,114.2,114.175,114.175,1925900009.0
2007-09-12 03:00:00,114.16,114.17,114.16,114.17,1784400032.0
2007-09-12 03:01:00,114.18,114.18,114.16,114.17,1784400032.0
2007-09-12 03:02:00,114.16,114.18,114.16,114.18,1732100045.0
2007-09-12 03:03:00,114.17,114.18,114.16,114.17,1732100045.0
2007-09-12 03:04:00,114.17,114.18,114.16,114.17,1732100045.0
2007-09-12 03:05:00,114.15,114.16,114.15,114.15,1917099996.0
2007-09-12 03:06:00,114.17,114.17,114.15,114.155,1917099996.0
2007-09-12 03:07:00,114.14,114.16,114.14,114.15,1496899988.0
2007-09-12 03:08:00,114.15,114.16,114.15,114.16,1496899988.0
2007-09-12 03:09:00,114.16,114.16,114.15,114.16,401399992.0
2007-09-12 03:10:00,114.14,114.15,114.12,114.13,1001500030.0
2007-09-12 03:11:00,114.12,114.13,114.1,114.1,1001500030.0
2007-09-12 03:12:00,114.09,114.1,114.07,114.1,1001500030.0
2007-09-12 03:13:00,114.11,114.13,114.08,114.12,1001500030.0
2007-09-12 03:14:00,114.13,114.14,114.13,114.14,1001500030.0
2007-09-12 03:15:00,114.12,114.13,114.11,114.12,1492900020.0
2007-09-12 03:16:00,114.13,114.15,114.12,114.14,1492900020.0
2007-09-12 03:17:00,114.16,114.16,114.14,114.15,1492900020.0
2007-09-12 03:18:00,114.14,114.17,114.14,114.16,1890399987.0
2007-09-12 03:19:00,114.14,114.16,114.14,114.15,1922200022.0
2007-09-12 03:20:00,114.16,114.16,114.14,114.15,1922200022.0
2007-09-12 03:21:00,114.15,114.16,114.13,114.13,1398599995.0
2007-09-12 03:22:00,114.14,114.14,114.13,114.14,683600014.0
2007-09-12 03:23:00,114.14,114.15,114.13,114.14,1799399997.0
2007-09-12 03:24:00,114.13,114.14,114.13,114.14,1799399997.0
2007-09-12 03:25:00,114.14,114.14,114.12,114.14,1799399997.0
2007-09-12 03:26:00,114.14,114.14,114.13,114.14,212700003.0
2007-09-12 03:28:00,114.14,114.14,114.115,114.12,638100005.0
2007-09-12 03:29:00,114.13,114.13,114.13,114.13,32400000.0
2007-09-12 03:30:00,114.13,114.13,114.12,114.13,24450000.0
2007-09-12 03:31:00,114.13,114.13,114.12,114.13,115300001.0
2007-09-12 03:32:00,114.13,114.13,114.12,114.12,1351300012.0
2007-09-12 03:33:00,114.12,114.12,114.11,114.11,608900024.0
2007-09-12 03:34:00,114.09,114.1,114.08,114.1,412700002.0
2007-09-12 03:35:00,114.1,114.11,114.1,114.11,412700002.0
2007-09-12 03:36:00,114.1,114.11,114.09,114.1,794799997.0
2007-09-12 03:37:00,114.1,114.11,114.095,114.11,825200002.0
2007-09-12 03:38:00,114.11,114.11,114.11,114.11,285000003.0
2007-09-12 03:39:00,114.1,114.12,114.1,114.105,1563100030.0
2007-09-12 03:40:00,114.105,114.13,114.105,114.12,1325300009.0
2007-09-12 03:41:00,114.12,114.13,114.12,114.12,1270700003.0
2007-09-12 03:42:00,114.1,114.12,114.1,114.12,1182300014.0
2007-09-12 03:43:00,114.13,114.14,114.12,114.13,1182300014.0
2007-09-12 03:44:00,114.13,114.13,114.13,114.13,90100000.0
2007-09-12 03:45:00,114.13,114.13,114.11,114.12,439899995.0
2007-09-12 03:46:00,114.13,114.13,114.11,114.11,1390999992.0
2007-09-12 03:47:00,114.105,114.12,114.105,114.11,466699997.0
2007-09-12 03:48:00,114.11,114.11,114.1,114.1,112600002.0
2007-09-12 03:49:00,114.1,114.1,114.1,114.1,921499995.0
2007-09-12 03:50:00,114.1,114.11,114.095,114.11,701899999.0
2007-09-12 03:51:00,114.11,114.11,114.1,114.1,550600003.0
2007-09-12 03:52:00,114.1,114.12,114.08,114.09,1932200014.0
2007-09-12 03:53:00,114.09,114.09,114.05,114.07,1390099992.0
2007-09-12 03:54:00,114.08,114.08,114.06,114.08,700899995.0
2007-09-12 03:55:00,114.08,114.09,114.07,114.07,1245500032.0
2007-09-12 03:56:00,114.07,114.07,114.07,114.07,72000000.0
2007-09-12 03:57:00,114.07,114.07,114.06,114.06,1969300030.0
2007-09-12 03:58:00,114.06,114.06,114.04,114.05,416700006.0
2007-09-12 03:59:00,114.07,114.07,114.07,114.07,416700006.0
2007-09-12 04:00:00,114.07,114.08,114.07,114.08,496399999.0
2007-09-12 04:01:00,114.08,114.08,114.08,114.08,29600000.0
2007-09-12 04:02:00,114.08,114.08,114.06,114.07,1438800001.0
2007-09-12 04:03:00,114.07,114.08,114.06,114.07,1014600011.0
2007-09-12 04:04:00,114.07,114.09,114.07,114.08,1462200015.0
2007-09-12 04:05:00,114.08,114.08,114.08,114.08,479600004.0
2007-09-12 04:06:00,114.08,114.08,114.08,114.08,125400002.0
2007-09-12 04:07:00,114.08,114.08,114.07,114.07,748500013.0
2007-09-12 04:08:00,114.07,114.08,114.06,114.08,470600017.0
2007-09-12 04:09:00,114.07,114.08,114.07,114.07,1800800024.0
2007-09-12 04:10:00,114.07,114.09,114.07,114.08,1604800003.0
2007-09-12 04:11:00,114.08,114.08,114.08,114.08,458100011.0
2007-09-12 04:12:00,114.08,114.08,114.06,114.08,1126300012.0
2007-09-12 04:13:00,114.07,114.08,114.07,114.08,267899996.0
2007-09-12 04:14:00,114.08,114.08,114.07,114.07,796600019.0
2007-09-12 04:15:00,114.07,114.08,114.07,114.08,360000010.0
2007-09-12 04:16:00,114.08,114.08,114.07,114.07,1073800033.0
2007-09-12 04:17:00,114.08,114.08,114.07,114.07,1073800033.0
2007-09-12 04:18:00,114.07,114.07,114.06,114.07,726400008.0
2007-09-12 04:19:00,114.07,114.07,114.06,114.07,388399994.0
2007-09-12 04:20:00,114.07,114.07,114.06,114.06,635500000.0
2007-09-12 04:21:00,114.06,114.07,114.06,114.06,558799989.0
2007-09-12 04:22:00,114.06,114.06,114.05,114.05,2119199971.0
2007-09-12 04:23:00,114.05,114.06,114.04,114.04,1320100007.0
2007-09-12 04:24:00,114.035,114.05,114.03,114.05,1777499986.0
2007-09-12 04:25:00,114.05,114.06,114.04,114.04,1303900038.0
2007-09-12 04:26:00,114.04,114.05,114.04,114.05,1715099989.0
2007-09-12 04:27:00,114.05,114.05,114.04,114.05,1396300022.0
2007-09-12 04:28:00,114.05,114.06,114.05,114.06,528800007.0
2007-09-12 04:29:00,114.06,114.07,114.06,114.06,1300100014.0
2007-09-12 04:30:00,114.06,114.06,114.06,114.06,97299999.0
2007-09-12 04:31:00,114.06,114.08,114.05,114.08,1796300009.0
2007-09-12 04:32:00,114.07,114.07,114.05,114.07,981200016.0
2007-09-12 04:33:00,114.08,114.08,114.07,114.07,981200016.0
2007-09-12 04:34:00,114.08,114.08,114.07,114.07,1337599964.0
2007-09-12 04:35:00,114.08,114.09,114.07,114.08,2046399987.0
2007-09-12 04:36:00,114.08,114.11,114.08,114.09,1580400005.0
2007-09-12 04:37:00,114.1,114.12,114.09,114.11,1580400005.0
2007-09-12 04:38:00,114.11,114.12,114.1,114.11,1815300007.0
2007-09-12 04:39:00,114.11,114.12,114.1,114.11,1379999989.0
2007-09-12 04:40:00,114.11,114.11,114.11,114.11,110400000.0
2007-09-12 04:41:00,114.12,114.12,114.1,114.11,1787300004.0
2007-09-12 04:42:00,114.09,114.09,114.07,114.07,485099999.0
2007-09-12 04:43:00,114.08,114.08,114.07,114.07,485099999.0
2007-09-12 04:44:00,114.08,114.1,114.08,114.09,485099999.0
2007-09-12 04:45:00,114.1,114.1,114.1,114.1,35700001.0
2007-09-12 04:46:00,114.1,114.1,114.09,114.09,424300000.0
2007-09-12 04:47:00,114.085,114.1,114.08,114.1,1290899988.0
2007-09-12 04:48:00,114.1,114.12,114.095,114.12,1617399993.0
2007-09-12 04:49:00,114.1,114.14,114.1,114.12,771400019.0
2007-09-12 04:50:00,114.13,114.16,114.13,114.16,771400019.0
2007-09-12 04:51:00,114.16,114.17,114.14,114.14,1242299996.0
2007-09-12 04:52:00,114.14,114.16,114.14,114.145,968899998.0
2007-09-12 04:53:00,114.13,114.13,114.12,114.13,1687699998.0
2007-09-12 04:54:00,114.13,114.14,114.11,114.11,1687699998.0
2007-09-12 04:55:00,114.12,114.12,114.105,114.12,698899992.0
2007-09-12 04:56:00,114.12,114.12,114.11,114.12,895399998.0
2007-09-12 04:57:00,114.12,114.12,114.095,114.1,1963600003.0
2007-09-12 04:58:00,114.1,114.1,114.07,114.09,1851399969.0
2007-09-12 04:59:00,114.1,114.12,114.1,114.12,1575999994.0
2007-09-12 05:00:00,114.12,114.12,114.1,114.1,382099996.0
2007-09-12 05:01:00,114.11,114.11,114.1,114.1,88499997.0
2007-09-12 05:02:00,114.1,114.12,114.1,114.11,956700000.0
2007-09-12 05:03:00,114.11,114.11,114.1,114.11,186899994.0
2007-09-12 05:04:00,114.11,114.11,114.1,114.11,124100002.0
2007-09-12 05:05:00,114.11,114.12,114.1,114.11,274299998.0
2007-09-12 05:06:00,114.12,114.14,114.11,114.13,1499099981.0
2007-09-12 05:07:00,114.13,114.14,114.13,114.14,195100000.0
2007-09-12 05:08:00,114.14,114.14,114.14,114.14,37600000.0
2007-09-12 05:09:00,114.14,114.14,114.135,114.135,36400000.0
2007-09-12 05:10:00,114.14,114.15,114.14,114.15,247399999.0
2007-09-12 05:11:00,114.15,114.17,114.15,114.16,674700009.0
2007-09-12 05:12:00,114.16,114.17,114.135,114.135,643800002.0
2007-09-12 05:13:00,114.14,114.15,114.13,114.14,798499992.0
2007-09-12 05:14:00,114.14,114.16,114.13,114.15,1522299995.0
2007-09-12 05:15:00,114.16,114.16,114.15,114.16,624900000.0
2007-09-12 05:16:00,114.16,114.16,114.15,114.15,238099998.0
2007-09-12 05:17:00,114.16,114.19,114.15,114.19,2112900010.0
2007-09-12 05:18:00,114.19,114.19,114.18,114.18,106900002.0
2007-09-12 05:19:00,114.18,114.18,114.16,114.16,1158400009.0
2007-09-12 05:20:00,114.16,114.16,114.14,114.15,1020150000.0
2007-09-12 05:21:00,114.15,114.15,114.12,114.125,971100007.0
2007-09-12 05:22:00,114.13,114.15,114.13,114.15,388400000.0
2007-09-12 05:23:00,114.15,114.15,114.14,114.15,154500003.0
2007-09-12 05:24:00,114.15,114.15,114.14,114.15,431099998.0
2007-09-12 05:25:00,114.15,114.15,114.13,114.13,409600002.0
2007-09-12 05:26:00,114.14,114.15,114.135,114.15,274799998.0
2007-09-12 05:27:00,114.15,114.15,114.14,114.14,1143000037.0
2007-09-12 05:28:00,114.13,114.13,114.12,114.12,1320000004.0
2007-09-12 05:29:00,114.12,114.12,114.12,114.12,93500001.0
2007-09-12 05:30:00,114.12,114.13,114.12,114.12,700000003.0
2007-09-12 05:31:00,114.12,114.13,114.12,114.12,346399999.0
2007-09-12 05:32:00,114.12,114.12,114.11,114.11,891900007.0
2007-09-12 05:33:00,114.12,114.13,114.11,114.11,1549199994.0
2007-09-12 05:34:00,114.12,114.12,114.11,114.11,212300003.0
2007-09-12 05:35:00,114.12,114.125,114.11,114.11,2044099981.0
2007-09-12 05:36:00,114.12,114.12,114.1,114.12,871400005.0
2007-09-12 05:37:00,114.12,114.13,114.11,114.11,1391499995.0
2007-09-12 05:38:00,114.12,114.13,114.11,114.11,1232199994.0
2007-09-12 05:39:00,114.11,114.12,114.1,114.11,760699996.0
2007-09-12 05:40:00,114.1,114.1,114.1,114.1,115700003.0
2007-09-12 05:41:00,114.1,114.1,114.08,114.09,521100008.0
2007-09-12 05:42:00,114.1,114.1,114.09,114.1,550800014.0
2007-09-12 05:43:00,114.1,114.1,114.1,114.1,77300002.0
2007-09-12 05:44:00,114.07,114.08,114.06,114.07,1640400038.0
2007-09-12 05:45:00,114.08,114.08,114.07,114.08,1640400038.0
2007-09-12 05:46:00,114.07,114.08,114.06,114.07,1640400038.0
2007-09-12 05:47:00,114.08,114.08,114.07,114.07,1640400038.0
2007-09-12 05:48:00,114.08,114.1,114.08,114.1,1640400038.0
2007-09-12 05:49:00,114.1,114.14,114.09,114.14,1291800043.0
2007-09-12 05:50:00,114.12,114.21,114.11,114.21,1925899990.0
2007-09-12 05:51:00,114.22,114.22,114.15,114.17,1925899990.0
2007-09-12 05:52:00,114.16,114.22,114.16,114.2,1925899990.0
2007-09-12 05:53:00,114.21,114.21,114.18,114.18,1925899990.0
2007-09-12 05:54:00,114.19,114.2,114.18,114.18,1925899990.0
2007-09-12 05:55:00,114.19,114.19,114.14,114.15,1925899990.0
2007-09-12 05:56:00,114.16,114.2,114.15,114.19,1925899990.0
2007-09-12 05:57:00,114.21,114.25,114.19,114.25,1925899990.0
2007-09-12 05:58:00,114.24,114.32,114.24,114.27,1925899990.0
2007-09-12 05:59:00,114.28,114.3,114.26,114.3,1925899990.0
2007-09-12 06:00:00,114.31,114.32,114.3,114.3,1925899990.0
2007-09-12 06:01:00,114.33,114.33,114.24,114.24,1925899990.0
2007-09-12 06:02:00,114.25,114.26,114.22,114.24,1268400022.0
2007-09-12 06:03:00,114.25,114.28,114.24,114.25,1268400022.0
2007-09-12 06:04:00,114.24,114.25,114.22,114.24,1268400022.0
2007-09-12 06:05:00,114.25,114.27,114.25,114.27,1268400022.0
2007-09-12 06:06:00,114.26,114.27,114.25,114.26,1268400022.0
2007-09-12 06:07:00,114.27,114.27,114.24,114.25,1268400022.0
2007-09-12 06:08:00,114.24,114.25,114.23,114.24,1268400022.0
2007-09-12 06:09:00,114.25,114.26,114.24,114.24,1268400022.0
2007-09-12 06:10:00,114.23,114.24,114.22,114.22,1814600004.0
2007-09-12 06:11:00,114.23,114.25,114.23,114.24,1814600004.0
2007-09-12 06:12:00,114.23,114.24,114.19,114.19,1814600004.0
2007-09-12 06:13:00,114.2,114.21,114.19,114.2,1814600004.0
2007-09-12 06:14:00,114.19,114.2,114.19,114.2,895299993.0
2007-09-12 06:15:00,114.21,114.22,114.18,114.18,895299993.0
2007-09-12 06:16:00,114.17,114.18,114.15,114.16,895299993.0
2007-09-12 06:17:00,114.17,114.2,114.17,114.2,895299993.0
2007-09-12 06:18:00,114.19,114.19,114.15,114.17,895299993.0
2007-09-12 06:19:00,114.18,114.2,114.18,114.18,895299993.0
2007-09-12 06:20:00,114.18,114.2,114.18,114.2,1517100014.0
2007-09-12 06:21:00,114.2,114.21,114.19,114.2,662500000.0
2007-09-12 06:22:00,114.21,114.23,114.2,114.21,1759699991.0
2007-09-12 06:23:00,114.22,114.25,114.215,114.24,1759699991.0
2007-09-12 06:24:00,114.24,114.24,114.22,114.23,1493900027.0
2007-09-12 06:25:00,114.23,114.26,114.23,114.25,1023800021.0
2007-09-12 06:26:00,114.26,114.3,114.25,114.25,2090200012.0
2007-09-12 06:27:00,114.26,114.26,114.255,114.26,194800002.0
2007-09-12 06:28:00,114.26,114.27,114.255,114.26,1350600027.0
2007-09-12 06:29:00,114.26,114.29,114.26,114.28,1091900014.0
2007-09-12 06:30:00,114.27,114.3,114.27,114.29,1091900014.0
2007-09-12 06:31:00,114.3,114.3,114.28,114.29,1091900014.0
2007-09-12 06:32:00,114.28,114.29,114.27,114.27,1091900014.0
2007-09-12 06:33:00,114.29,114.29,114.255,114.255,1091900014.0
2007-09-12 06:34:00,114.26,114.26,114.24,114.255,1641299997.0
2007-09-12 06:35:00,114.26,114.26,114.255,114.26,150500000.0
2007-09-12 06:36:00,114.26,114.27,114.255,114.27,1338400000.0
2007-09-12 06:37:00,114.27,114.29,114.27,114.27,2072800020.0
2007-09-12 06:38:00,114.27,114.28,114.245,114.245,1314900025.0
2007-09-12 06:39:00,114.25,114.26,114.25,114.25,699900006.0
2007-09-12 06:40:00,114.26,114.26,114.25,114.26,699900006.0
2007-09-12 06:41:00,114.26,114.27,114.26,114.27,366899994.0
2007-09-12 06:42:00,114.27,114.27,114.255,114.27,604699991.0
2007-09-12 06:43:00,114.26,114.29,114.25,114.28,2090400011.0
2007-09-12 06:44:00,114.28,114.29,114.28,114.28,1787899979.0
2007-09-12 06:45:00,114.26,114.26,114.25,114.26,905699999.0
2007-09-12 06:46:00,114.27,114.27,114.26,114.26,905699999.0
2007-09-12 06:47:00,114.26,114.27,114.25,114.26,1473500021.0
2007-09-12 06:48:00,114.26,114.27,114.255,114.255,626599995.0
2007-09-12 06:49:00,114.255,114.28,114.255,114.27,1029499999.0
2007-09-12 06:50:00,114.26,114.26,114.24,114.24,604000015.0
2007-09-12 06:51:00,114.25,114.26,114.23,114.25,604000015.0
2007-09-12 06:52:00,114.26,114.26,114.255,114.26,604000015.0
2007-09-12 06:53:00,114.26,114.27,114.25,114.27,703900012.0
2007-09-12 06:54:00,114.26,114.26,114.25,114.26,450499989.0
2007-09-12 06:55:00,114.26,114.26,114.25,114.26,850700008.0
2007-09-12 06:56:00,114.26,114.27,114.25,114.26,1594600009.0
2007-09-12 06:57:00,114.25,114.26,114.24,114.25,1734900006.0
2007-09-12 06:58:00,114.24,114.25,114.22,114.23,1734900006.0
2007-09-12 06:59:00,114.225,114.24,114.22,114.23,1734900006.0
2007-09-12 07:00:00,114.22,114.23,114.22,114.22,274199999.0
2007-09-12 07:01:00,114.23,114.24,114.22,114.24,274199999.0
2007-09-12 07:02:00,114.24,114.24,114.22,114.22,853000004.0
2007-09-12 07:03:00,114.22,114.22,114.195,114.205,1754300010.0
2007-09-12 07:04:00,114.19,114.21,114.19,114.2,1263999995.0
2007-09-12 07:05:00,114.215,114.22,114.19,114.21,1263999995.0
2007-09-12 07:06:00,114.21,114.225,114.205,114.21,1137200005.0
2007-09-12 07:07:00,114.21,114.22,114.21,114.215,239900004.0
2007-09-12 07:08:00,114.22,114.22,114.21,114.21,193300006.0
2007-09-12 07:09:00,114.21,114.21,114.18,114.18,2104200016.0
2007-09-12 07:10:00,114.175,114.19,114.17,114.18,1362200019.0
2007-09-12 07:11:00,114.18,114.18,114.17,114.18,1715000031.0
2007-09-12 07:12:00,114.18,114.2,114.18,114.19,1554800031.0
2007-09-12 07:13:00,114.19,114.2,114.17,114.2,2088300011.0
2007-09-12 07:14:00,114.18,114.18,114.16,114.17,1966300022.0
2007-09-12 07:15:00,114.16,114.16,114.15,114.15,1966300022.0
2007-09-12 07:16:00,114.16,114.17,114.15,114.17,1966300022.0
2007-09-12 07:17:00,114.16,114.16,114.14,114.15,1966300022.0
2007-09-12 07:18:00,114.15,114.16,114.14,114.15,1966300022.0
2007-09-12 07:19:00,114.14,114.16,114.14,114.14,2077400010.0
2007-09-12 07:20:00,114.14,114.15,114.14,114.15,850299992.0
2007-09-12 07:21:00,114.11,114.12,114.09,114.1,1382799990.0
2007-09-12 07:22:00,114.08,114.1,113.99,113.99,1382799990.0
2007-09-12 07:23:00,114.0,114.02,113.99,114.01,1382799990.0
2007-09-12 07:24:00,114.0,114.02,113.96,113.97,1382799990.0
2007-09-12 07:25:00,113.96,114.01,113.95,114.01,1382799990.0
2007-09-12 07:26:00,114.02,114.05,114.01,114.05,1382799990.0
2007-09-12 07:27:00,114.07,114.07,114.02,114.04,1382799990.0
2007-09-12 07:28:00,114.01,114.02,113.98,113.99,2045799999.0
2007-09-12 07:29:00,113.98,114.0,113.97,113.99,2045799999.0
2007-09-12 07:30:00,114.005,114.03,113.995,113.995,2045799999.0
2007-09-12 07:31:00,113.97,113.98,113.89,113.89,817499990.0
2007-09-12 07:32:00,113.88,113.9,113.83,113.89,817499990.0
2007-09-12 07:33:00,113.88,113.9,113.86,113.89,817499990.0
2007-09-12 07:34:00,113.88,113.91,113.88,113.89,817499990.0
2007-09-12 07:35:00,113.91,113.91,113.88,113.9,817499990.0
2007-09-12 07:36:00,113.89,113.9,113.86,113.87,1708499982.0
2007-09-12 07:37:00,113.9,113.91,113.88,113.9,1708499982.0
2007-09-12 07:38:00,113.86,113.86,113.79,113.79,1784199994.0
2007-09-12 07:39:00,113.8,113.82,113.76,113.8,1784199994.0
2007-09-12 07:40:00,113.79,113.8,113.76,113.79,1784199994.0
2007-09-12 07:41:00,113.8,113.82,113.79,113.8,1784199994.0
2007-09-12 07:42:00,113.8,113.82,113.78,113.82,1735299985.0
2007-09-12 07:43:00,113.82,113.84,113.81,113.825,2109000001.0
2007-09-12 07:44:00,113.8,113.82,113.78,113.81,1529600010.0
2007-09-12 07:45:00,113.8,113.81,113.79,113.81,1529600010.0
2007-09-12 07:46:00,113.82,113.85,113.82,113.85,1529600010.0
2007-09-12 07:47:00,113.86,113.89,113.85,113.89,1529600010.0
2007-09-12 07:48:00,113.9,113.9,113.87,113.87,1529600010.0
2007-09-12 07:49:00,113.86,113.9,113.85,113.9,1529600010.0
2007-09-12 07:50:00,113.91,113.92,113.89,113.92,1529600010.0
2007-09-12 07:51:00,113.91,113.91,113.88,113.89,1529600010.0
2007-09-12 07:52:00,113.91,113.91,113.88,113.89,1529600010.0
2007-09-12 07:53:00,113.89,113.89,113.86,113.86,1020799994.0
2007-09-12 07:54:00,113.86,113.87,113.85,113.86,1512699977.0
2007-09-12 07:55:00,113.83,113.84,113.81,113.83,676600008.0
2007-09-12 07:56:00,113.84,113.88,113.84,113.88,676600008.0
2007-09-12 07:57:00,113.89,113.89,113.89,113.89,676600008.0
2007-09-12 07:58:00,113.89,113.9,113.87,113.88,1871199982.0
2007-09-12 07:59:00,113.86,113.89,113.85,113.88,1991900003.0
2007-09-12 08:00:00,113.9,113.9,113.87,113.87,1991900003.0
2007-09-12 08:01:00,113.86,113.88,113.86,113.87,1991900003.0
2007-09-12 08:02:00,113.88,113.91,113.87,113.88,1991900003.0
2007-09-12 08:03:00,113.9,113.93,113.89,113.92,1991900003.0
2007-09-12 08:04:00,113.92,113.93,113.9,113.9,1706199994.0
2007-09-12 08:05:00,113.9,113.91,113.9,113.9,510999993.0
2007-09-12 08:06:00,113.91,113.91,113.89,113.89,510999993.0
2007-09-12 08:07:00,113.905,113.91,113.89,113.905,510999993.0
2007-09-12 08:08:00,113.905,113.92,113.895,113.9,1681699988.0
2007-09-12 08:09:00,113.89,113.91,113.88,113.9,1543700001.0
2007-09-12 08:10:00,113.92,113.93,113.91,113.92,1543700001.0
2007-09-12 08:11:00,113.93,113.93,113.89,113.91,947099987.0
2007-09-12 08:12:00,113.91,113.92,113.9,113.91,1780399989.0
2007-09-12 08:13:00,113.91,113.91,113.9,113.91,1479499993.0
2007-09-12 08:14:00,113.91,113.92,113.91,113.92,1499300002.0
2007-09-12 08:15:00,113.92,113.92,113.89,113.9,1723699992.0
2007-09-12 08:16:00,113.9,113.905,113.88,113.89,2011999988.0
2007-09-12 08:17:00,113.88,113.89,113.86,113.86,765300002.0
2007-09-12 08:18:00,113.88,113.89,113.875,113.88,765300002.0
2007-09-12 08:19:00,113.875,113.91,113.875,113.88,1027299994.0
2007-09-12 08:20:00,113.875,113.88,113.87,113.88,395699997.0
2007-09-12 08:21:00,113.87,113.92,113.87,113.9,1979199978.0
2007-09-12 08:22:00,113.91,113.91,113.9,113.9,1979199978.0
2007-09-12 08:23:00,113.92,113.92,113.89,113.91,1979199978.0
2007-09-12 08:24:00,113.9,113.92,113.89,113.92,2133500019.0
2007-09-12 08:25:00,113.93,113.93,113.89,113.89,2133500019.0
2007-09-12 08:26:00,113.89,113.9,113.88,113.89,2072020012.0
2007-09-12 08:27:00,113.92,113.92,113.9,113.91,2072020012.0
2007-09-12 08:28:00,113.905,113.92,113.905,113.915,1808900009.0
2007-09-12 08:29:00,113.92,113.92,113.91,113.91,276399999.0
2007-09-12 08:30:00,113.9,113.93,113.9,113.93,2109079974.0
2007-09-12 08:31:00,113.945,113.97,113.94,113.96,2109079974.0
2007-09-12 08:32:00,113.96,113.96,113.935,113.935,642239998.0
2007-09-12 08:33:00,113.94,113.94,113.91,113.92,1113019993.0
2007-09-12 08:34:00,113.92,113.93,113.92,113.93,751920007.0
2007-09-12 08:35:00,113.93,113.96,113.93,113.95,980459997.0
2007-09-12 08:36:00,113.95,113.95,113.91,113.91,1823600030.0
2007-09-12 08:37:00,113.9,113.9,113.88,113.89,1513000018.0
2007-09-12 08:38:00,113.91,113.94,113.91,113.93,1513000018.0
2007-09-12 08:39:00,113.91,113.92,113.91,113.92,1479400012.0
2007-09-12 08:40:00,113.94,113.94,113.93,113.94,1479400012.0
2007-09-12 08:41:00,113.91,113.91,113.9,113.91,2018799982.0
2007-09-12 08:42:00,113.92,113.92,113.91,113.91,2018799982.0
2007-09-12 08:43:00,113.93,113.95,113.92,113.92,2018799982.0
2007-09-12 08:44:00,113.91,113.92,113.91,113.92,1746399997.0
2007-09-12 08:45:00,113.94,113.94,113.93,113.93,1746399997.0
2007-09-12 08:46:00,113.93,113.93,113.925,113.93,1607800035.0
2007-09-12 08:47:00,113.93,113.94,113.92,113.93,902200005.0
2007-09-12 08:48:00,113.93,113.93,113.93,113.93,1401000016.0
2007-09-12 08:49:00,113.93,113.94,113.92,113.94,1987500013.0
2007-09-12 08:50:00,113.91,113.93,113.91,113.93,2136099990.0
2007-09-12 08:51:00,113.96,113.96,113.93,113.935,2136099990.0
2007-09-12 08:52:00,113.91,113.93,113.91,113.93,523600001.0
2007-09-12 08:53:00,113.92,113.94,113.92,113.94,523600001.0
2007-09-12 08:54:00,113.95,113.97,113.95,113.96,523600001.0
2007-09-12 08:55:00,113.96,113.965,113.95,113.965,116999999.0
2007-09-12 08:56:00,113.97,114.0,113.965,113.98,803799999.0
2007-09-12 08:57:00,113.98,113.99,113.98,113.98,1036599997.0
2007-09-12 08:58:00,113.98,114.0,113.97,113.98,2095100008.0
2007-09-12 08:59:00,113.96,113.97,113.94,113.94,2019100009.0
2007-09-12 09:00:00,113.95,113.98,113.94,113.96,2019100009.0
2007-09-12 09:01:00,113.98,113.98,113.955,113.965,2019100009.0
2007-09-12 09:02:00,113.965,113.97,113.955,113.96,727100016.0
2007-09-12 09:03:00,113.93,113.93,113.91,113.91,933500009.0
2007-09-12 09:04:00,113.9,113.91,113.89,113.91,933500009.0
2007-09-12 09:05:00,113.92,113.96,113.92,113.96,933500009.0
2007-09-12 09:06:00,113.97,113.97,113.94,113.95,933500009.0
2007-09-12 09:07:00,113.96,113.96,113.95,113.96,933500009.0
2007-09-12 09:08:00,113.95,113.97,113.95,113.97,933500009.0
2007-09-12 09:09:00,113.98,114.01,113.97,113.97,933500009.0
2007-09-12 09:10:00,113.98,113.99,113.97,113.98,933500009.0
2007-09-12 09:11:00,113.99,113.99,113.98,113.98,933500009.0
2007-09-12 09:12:00,113.99,114.02,113.98,114.02,933500009.0
2007-09-12 09:13:00,114.01,114.02,114.0,114.0,933500009.0
2007-09-12 09:14:00,114.01,114.02,114.01,114.01,933500009.0
2007-09-12 09:15:00,114.02,114.02,113.99,113.99,933500009.0
2007-09-12 09:16:00,114.01,114.02,114.005,114.01,933500009.0
2007-09-12 09:17:00,113.99,114.0,113.99,114.0,1534000031.0
2007-09-12 09:18:00,114.005,114.02,114.005,114.02,1534000031.0
2007-09-12 09:19:00,114.01,114.01,114.0,114.01,2081399980.0
2007-09-12 09:20:00,114.01,114.03,114.01,114.02,2081399980.0
2007-09-12 09:21:00,114.02,114.02,114.015,114.015,126900002.0
2007-09-12 09:22:00,114.01,114.02,114.0,114.0,1418100012.0
2007-09-12 09:23:00,114.0,114.03,114.0,114.03,1149500004.0
2007-09-12 09:24:00,114.02,114.04,114.01,114.02,1149500004.0
2007-09-12 09:25:00,114.01,114.01,113.99,114.0,1149500004.0
2007-09-12 09:26:00,114.01,114.01,113.99,114.0,1149500004.0
2007-09-12 09:27:00,114.01,114.02,114.01,114.01,1149500004.0
2007-09-12 09:29:00,114.0,114.02,114.0,114.01,1149500004.0
2007-09-12 09:30:00,114.02,114.06,114.02,114.04,1149500004.0
2007-09-12 09:31:00,114.03,114.04,114.02,114.04,1149500004.0
2007-09-12 09:32:00,114.03,114.04,114.02,114.02,1149500004.0
2007-09-12 09:33:00,114.05,114.06,114.04,114.06,1149500004.0
2007-09-12 09:34:00,114.05,114.05,114.04,114.05,1778699994.0
2007-09-12 09:35:00,114.06,114.07,114.05,114.07,1778699994.0
2007-09-12 09:36:00,114.06,114.12,114.06,114.11,1778699994.0
2007-09-12 09:37:00,114.1,114.11,114.09,114.1,1778699994.0
2007-09-12 09:38:00,114.11,114.11,114.08,114.08,1778699994.0
2007-09-12 09:39:00,114.08,114.1,114.08,114.08,1716199995.0
2007-09-12 09:40:00,114.05,114.07,114.05,114.06,2119000004.0
2007-09-12 09:41:00,114.05,114.1,114.05,114.1,2119000004.0
2007-09-12 09:42:00,114.09,114.09,114.08,114.09,2119000004.0
2007-09-12 09:43:00,114.1,114.1,114.07,114.07,2119000004.0
2007-09-12 09:44:00,114.06,114.09,114.06,114.09,2119000004.0
2007-09-12 09:45:00,114.08,114.12,114.08,114.11,2119000004.0
2007-09-12 09:46:00,114.14,114.14,114.125,114.13,2119000004.0
2007-09-12 09:47:00,114.13,114.13,114.125,114.125,456700001.0
2007-09-12 09:48:00,114.125,114.14,114.12,114.14,1887699985.0
2007-09-12 09:49:00,114.14,114.14,114.12,114.12,1972400010.0
2007-09-12 09:50:00,114.11,114.16,114.11,114.15,2021900005.0
2007-09-12 09:51:00,114.14,114.14,114.11,114.12,2021900005.0
2007-09-12 09:52:00,114.125,114.13,114.11,114.11,2021900005.0
2007-09-12 09:53:00,114.09,114.1,114.08,114.09,670299989.0
2007-09-12 09:54:00,114.08,114.09,114.07,114.07,670299989.0
2007-09-12 09:55:00,114.08,114.08,114.03,114.04,670299989.0
2007-09-12 09:56:00,114.05,114.05,114.04,114.04,670299989.0
2007-09-12 09:57:00,114.06,114.06,114.05,114.05,670299989.0
2007-09-12 09:58:00,114.05,114.06,114.045,114.05,1006299991.0
2007-09-12 09:59:00,114.05,114.07,114.05,114.06,318300000.0
2007-09-12 10:00:00,114.06,114.08,114.06,114.07,1658600006.0
2007-09-12 10:01:00,114.06,114.07,114.04,114.05,1707500034.0
2007-09-12 10:02:00,114.04,114.06,114.03,114.04,1707500034.0
2007-09-12 10:03:00,114.03,114.05,114.03,114.04,1707500034.0
2007-09-12 10:04:00,114.06,114.06,114.05,114.06,1707500034.0
2007-09-12 10:05:00,114.06,114.06,114.05,114.055,190500002.0
2007-09-12 10:06:00,114.055,114.07,114.055,114.06,1504699985.0
2007-09-12 10:07:00,114.04,114.07,114.04,114.06,1521700002.0
2007-09-12 10:08:00,114.07,114.08,114.07,114.08,1521700002.0
2007-09-12 10:09:00,114.09,114.14,114.09,114.14,1521700002.0
2007-09-12 10:10:00,114.13,114.17,114.12,114.13,1521700002.0
2007-09-12 10:11:00,114.12,114.13,114.11,114.12,1521700002.0
2007-09-12 10:12:00,114.11,114.14,114.1,114.14,1521700002.0
2007-09-12 10:13:00,114.13,114.14,114.11,114.11,1521700002.0
2007-09-12 10:14:00,114.13,114.13,114.12,114.12,1521700002.0
2007-09-12 10:15:00,114.13,114.13,114.11,114.13,1357600002.0
2007-09-12 10:16:00,114.12,114.12,114.1,114.1,1936300001.0
2007-09-12 10:17:00,114.12,114.13,114.11,114.11,1936300001.0
2007-09-12 10:18:00,114.1,114.11,114.09,114.11,2040900001.0
2007-09-12 10:19:00,114.1,114.11,114.1,114.1,2040900001.0
2007-09-12 10:20:00,114.11,114.12,114.095,114.095,2040900001.0
2007-09-12 10:21:00,114.08,114.08,114.03,114.03,1979099991.0
2007-09-12 10:22:00,114.04,114.06,114.03,114.05,1979099991.0
2007-09-12 10:23:00,114.04,114.06,114.03,114.05,1979099991.0
2007-09-12 10:24:00,114.04,114.07,114.04,114.07,1979099991.0
2007-09-12 10:25:00,114.06,114.07,114.04,114.04,1979099991.0
2007-09-12 10:26:00,114.05,114.06,114.04,114.05,1979099991.0
2007-09-12 10:27:00,114.05,114.06,114.04,114.05,1069699990.0
2007-09-12 10:28:00,114.04,114.07,114.04,114.06,2124400007.0
2007-09-12 10:29:00,114.06,114.06,114.05,114.05,1146799998.0
2007-09-12 10:30:00,114.02,114.03,114.01,114.01,2100800011.0
2007-09-12 10:31:00,114.0,114.01,113.99,114.0,2100800011.0
2007-09-12 10:32:00,114.005,114.03,114.005,114.02,2100800011.0
2007-09-12 10:33:00,114.02,114.03,114.015,114.025,693599997.0
2007-09-12 10:34:00,114.02,114.02,114.02,114.02,1138700007.0
2007-09-12 10:35:00,114.04,114.08,114.04,114.08,1138700007.0
2007-09-12 10:36:00,114.06,114.07,114.02,114.03,806000011.0
2007-09-12 10:37:00,114.02,114.02,114.0,114.01,806000011.0
2007-09-12 10:38:00,114.02,114.02,113.99,113.99,806000011.0
2007-09-12 10:39:00,114.01,114.02,114.01,114.01,806000011.0
2007-09-12 10:40:00,114.01,114.02,114.0,114.01,268499999.0
2007-09-12 10:41:00,113.98,113.98,113.96,113.96,1592500027.0
2007-09-12 10:42:00,113.97,113.97,113.94,113.96,1592500027.0
2007-09-12 10:43:00,113.98,113.98,113.97,113.98,1592500027.0
2007-09-12 10:44:00,113.96,113.98,113.95,113.96,1608800007.0
2007-09-12 10:45:00,113.95,113.96,113.95,113.96,1608800007.0
2007-09-12 10:46:00,113.95,113.96,113.95,113.96,1608800007.0
2007-09-12 10:47:00,113.95,113.97,113.95,113.96,1608800007.0
2007-09-12 10:48:00,113.95,113.96,113.94,113.96,1608800007.0
2007-09-12 10:49:00,113.95,113.95,113.93,113.93,1608800007.0
2007-09-12 10:50:00,113.94,113.95,113.93,113.94,1608800007.0
2007-09-12 10:51:00,113.93,113.95,113.93,113.94,1608800007.0
2007-09-12 10:52:00,113.95,113.96,113.94,113.96,1608800007.0
2007-09-12 10:53:00,113.97,113.99,113.96,113.97,1608800007.0
2007-09-12 10:54:00,113.96,113.97,113.96,113.96,1608800007.0
2007-09-12 10:55:00,113.98,113.99,113.96,113.98,1608800007.0
2007-09-12 10:56:00,113.98,113.99,113.96,113.97,583900005.0
2007-09-12 10:57:00,113.98,113.99,113.97,113.99,1584800014.0
2007-09-12 10:58:00,113.98,113.98,113.96,113.96,1457900006.0
2007-09-12 10:59:00,113.98,113.99,113.97,113.98,1457900006.0
2007-09-12 11:00:00,113.98,113.98,113.96,113.97,1403200017.0
2007-09-12 11:01:00,113.98,113.98,113.97,113.98,1403200017.0
2007-09-12 11:02:00,113.99,114.0,113.99,113.99,1403200017.0
2007-09-12 11:03:00,113.98,113.98,113.96,113.97,1187300018.0
2007-09-12 11:04:00,113.96,113.97,113.95,113.95,1187300018.0
2007-09-12 11:05:00,113.94,113.97,113.94,113.96,1187300018.0
2007-09-12 11:06:00,113.97,113.98,113.97,113.98,1187300018.0
2007-09-12 11:07:00,113.98,113.99,113.98,113.99,1396200008.0
2007-09-12 11:08:00,113.96,113.97,113.95,113.96,549700000.0
2007-09-12 11:09:00,113.95,113.95,113.94,113.94,549700000.0
2007-09-12 11:10:00,113.95,113.96,113.94,113.96,549700000.0
2007-09-12 11:11:00,113.95,113.95,113.93,113.94,549700000.0
2007-09-12 11:12:00,113.95,113.95,113.93,113.94,549700000.0
2007-09-12 11:13:00,113.93,113.94,113.93,113.93,549700000.0
2007-09-12 11:14:00,113.95,113.96,113.95,113.96,549700000.0
2007-09-12 11:15:00,113.95,113.95,113.94,113.94,1411000006.0
2007-09-12 11:16:00,113.96,113.96,113.95,113.955,1411000006.0
2007-09-12 11:17:00,113.96,113.96,113.945,113.95,155399998.0
2007-09-12 11:18:00,113.95,113.95,113.945,113.95,51800000.0
2007-09-12 11:19:00,113.95,113.95,113.94,113.945,47000000.0
2007-09-12 11:20:00,113.95,113.95,113.935,113.95,1472799976.0
2007-09-12 11:21:00,113.94,113.95,113.93,113.94,2058899996.0
2007-09-12 11:22:00,113.96,113.98,113.945,113.98,2058899996.0
2007-09-12 11:23:00,113.98,113.98,113.95,113.97,1997599997.0
2007-09-12 11:24:00,113.94,113.96,113.94,113.96,1084200008.0
2007-09-12 11:25:00,113.95,113.96,113.95,113.95,1084200008.0
2007-09-12 11:26:00,113.97,113.97,113.96,113.97,1084200008.0
2007-09-12 11:27:00,113.98,113.98,113.96,113.97,932099995.0
2007-09-12 11:28:00,113.97,113.97,113.96,113.96,732599985.0
2007-09-12 11:29:00,113.95,113.96,113.95,113.95,1323100030.0
2007-09-12 11:30:00,113.95,113.96,113.95,113.95,1596500005.0
2007-09-12 11:31:00,113.95,113.95,113.94,113.95,463500001.0
2007-09-12 11:32:00,113.95,113.96,113.93,113.93,1659600007.0
2007-09-12 11:33:00,113.91,113.93,113.89,113.92,1587299990.0
2007-09-12 11:34:00,113.91,113.91,113.88,113.88,1587299990.0
2007-09-12 11:35:00,113.89,113.9,113.88,113.9,1587299990.0
2007-09-12 11:36:00,113.89,113.89,113.87,113.88,1930099997.0
2007-09-12 11:37:00,113.9,113.92,113.89,113.9,1930099997.0
2007-09-12 11:38:00,113.91,113.92,113.89,113.9,1789100007.0
2007-09-12 11:39:00,113.9,113.91,113.9,113.905,488600011.0
2007-09-12 11:40:00,113.91,113.91,113.89,113.89,1614099983.0
2007-09-12 11:41:00,113.9,113.91,113.885,113.91,811200001.0
2007-09-12 11:42:00,113.91,113.91,113.9,113.9,754899980.0
2007-09-12 11:43:00,113.91,113.93,113.91,113.915,1416700000.0
2007-09-12 11:44:00,113.915,113.93,113.915,113.925,974000002.0
2007-09-12 11:45:00,113.93,113.94,113.925,113.93,1759699986.0
2007-09-12 11:46:00,113.93,113.95,113.915,113.95,2107200000.0
2007-09-12 11:47:00,113.95,113.95,113.935,113.94,985200010.0
2007-09-12 11:48:00,113.93,113.945,113.93,113.945,1307000020.0
2007-09-12 11:49:00,113.95,113.97,113.945,113.97,1464500028.0
2007-09-12 11:50:00,113.97,113.97,113.955,113.96,1737500002.0
2007-09-12 11:51:00,113.96,113.96,113.95,113.95,634800013.0
2007-09-12 11:52:00,113.94,113.94,113.93,113.93,1427100020.0
2007-09-12 11:53:00,113.92,113.92,113.91,113.92,1427100020.0
2007-09-12 11:54:00,113.93,113.94,113.93,113.93,1427100020.0
2007-09-12 11:55:00,113.93,113.94,113.925,113.94,1897700009.0
2007-09-12 11:56:00,113.93,113.93,113.92,113.92,1230899989.0
2007-09-12 11:57:00,113.94,113.94,113.93,113.93,1230899989.0
2007-09-12 11:58:00,113.93,113.94,113.93,113.93,1494800008.0
2007-09-12 11:59:00,113.93,113.93,113.93,113.93,257900007.0
2007-09-12 12:00:00,113.93,113.93,113.93,113.93,400700007.0
2007-09-12 12:01:00,113.93,113.94,113.92,113.92,2037999993.0
2007-09-12 12:02:00,113.92,113.94,113.92,113.94,633500004.0
2007-09-12 12:03:00,113.94,113.94,113.92,113.94,1035899993.0
2007-09-12 12:04:00,113.93,113.96,113.93,113.95,641399996.0
2007-09-12 12:05:00,113.95,113.97,113.95,113.96,1568699989.0
2007-09-12 12:06:00,113.94,113.95,113.94,113.95,1783900001.0
2007-09-12 12:07:00,113.96,113.97,113.95,113.97,1783900001.0
2007-09-12 12:08:00,113.98,113.98,113.96,113.97,1783900001.0
2007-09-12 12:09:00,113.96,113.98,113.96,113.97,1783900001.0
2007-09-12 12:10:00,113.99,114.0,113.98,114.0,1783900001.0
2007-09-12 12:11:00,113.99,113.99,113.98,113.99,434100000.0
2007-09-12 12:12:00,113.96,113.97,113.96,113.97,1998100024.0
2007-09-12 12:13:00,113.96,113.97,113.96,113.97,1998100024.0
2007-09-12 12:14:00,113.97,113.99,113.96,113.97,1998100024.0
2007-09-12 12:15:00,113.97,113.98,113.96,113.96,826199992.0
2007-09-12 12:16:00,113.96,113.96,113.95,113.95,495000004.0
2007-09-12 12:17:00,113.95,113.96,113.94,113.95,1964299988.0
2007-09-12 12:18:00,113.95,113.96,113.94,113.95,694600007.0
2007-09-12 12:19:00,113.95,113.96,113.94,113.955,339100003.0
2007-09-12 12:20:00,113.96,113.965,113.955,113.96,468500007.0
2007-09-12 12:21:00,113.96,113.98,113.96,113.96,986099997.0
2007-09-12 12:22:00,113.96,113.98,113.96,113.98,1341299984.0
2007-09-12 12:23:00,113.98,113.98,113.96,113.975,1180299992.0
2007-09-12 12:24:00,113.98,113.98,113.96,113.96,1594999967.0
2007-09-12 12:25:00,113.96,113.97,113.96,113.96,715299991.0
2007-09-12 12:26:00,113.96,113.97,113.955,113.97,1466399999.0
2007-09-12 12:27:00,113.97,113.97,113.97,113.97,328999998.0
2007-09-12 12:28:00,113.97,113.97,113.97,113.97,339000000.0
2007-09-12 12:29:00,113.97,113.98,113.965,113.98,2007300019.0
2007-09-12 12:30:00,113.98,113.98,113.97,113.98,240100001.0
2007-09-12 12:31:00,113.98,113.98,113.965,113.965,1933000007.0
2007-09-12 12:32:00,113.97,113.98,113.965,113.965,350300002.0
2007-09-12 12:33:00,113.97,113.97,113.97,113.97,48000000.0
2007-09-12 12:34:00,113.97,113.98,113.97,113.98,608699997.0
2007-09-12 12:35:00,113.98,113.99,113.965,113.99,2005099967.0
2007-09-12 12:36:00,113.99,113.99,113.97,113.97,1802499966.0
2007-09-12 12:37:00,113.95,113.97,113.95,113.96,1905100019.0
2007-09-12 12:38:00,113.98,113.98,113.97,113.98,1905100019.0
2007-09-12 12:39:00,113.98,114.01,113.97,114.01,1844300000.0
2007-09-12 12:40:00,114.0,114.02,113.995,114.01,1800700039.0
2007-09-12 12:41:00,113.98,114.0,113.98,113.98,1188600007.0
2007-09-12 12:42:00,113.995,114.0,113.98,113.98,1188600007.0
2007-09-12 12:43:00,113.95,113.96,113.93,113.93,1874900008.0
2007-09-12 12:44:00,113.94,113.96,113.94,113.96,1874900008.0
2007-09-12 12:45:00,113.96,113.98,113.955,113.955,1929049994.0
2007-09-12 12:46:00,113.96,113.97,113.95,113.97,1246200005.0
2007-09-12 12:47:00,113.94,113.96,113.94,113.94,602600013.0
2007-09-12 12:48:00,113.96,113.96,113.945,113.95,602600013.0
2007-09-12 12:49:00,113.945,113.95,113.94,113.95,561399985.0
2007-09-12 12:50:00,113.95,113.96,113.945,113.95,971800024.0
2007-09-12 12:51:00,113.95,113.96,113.945,113.945,1355600016.0
2007-09-12 12:52:00,113.95,113.955,113.95,113.95,367200000.0
2007-09-12 12:53:00,113.95,113.955,113.945,113.95,50100000.0
2007-09-12 12:54:00,113.95,113.96,113.95,113.96,1077400011.0
2007-09-12 12:55:00,113.96,113.96,113.94,113.94,1115399993.0
2007-09-12 12:56:00,113.94,113.94,113.92,113.94,1051199998.0
2007-09-12 12:57:00,113.91,113.91,113.87,113.88,1713300009.0
2007-09-12 12:58:00,113.9,113.92,113.895,113.91,1713300009.0
2007-09-12 12:59:00,113.91,113.925,113.9,113.92,1297200006.0
2007-09-12 13:00:00,113.91,113.91,113.9,113.91,2127399988.0
2007-09-12 13:01:00,113.9,113.9,113.9,113.9,2127399988.0
2007-09-12 13:02:00,113.93,113.94,113.91,113.925,2127399988.0
2007-09-12 13:03:00,113.9,113.92,113.9,113.91,471699999.0
2007-09-12 13:04:00,113.93,113.96,113.93,113.95,471699999.0
2007-09-12 13:05:00,113.92,113.93,113.92,113.93,1066699995.0
2007-09-12 13:06:00,113.96,113.97,113.945,113.95,1066699995.0
2007-09-12 13:07:00,113.93,113.94,113.92,113.94,1053800002.0
2007-09-12 13:08:00,113.955,113.97,113.93,113.935,1053800002.0
2007-09-12 13:09:00,113.935,113.94,113.91,113.92,1436299978.0
2007-09-12 13:10:00,113.91,113.92,113.9,113.92,1381800002.0
2007-09-12 13:11:00,113.92,113.93,113.9,113.91,1506200015.0
2007-09-12 13:12:00,113.91,113.91,113.89,113.91,1694199992.0
2007-09-12 13:13:00,113.87,113.88,113.86,113.87,1366699991.0
2007-09-12 13:14:00,113.88,113.89,113.875,113.88,1366699991.0
2007-09-12 13:15:00,113.88,113.88,113.86,113.86,1287800012.0
2007-09-12 13:16:00,113.86,113.87,113.85,113.86,1456700006.0
2007-09-12 13:17:00,113.85,113.87,113.85,113.87,2025100036.0
2007-09-12 13:18:00,113.88,113.9,113.88,113.9,2025100036.0
2007-09-12 13:19:00,113.89,113.9,113.87,113.87,2025100036.0
2007-09-12 13:20:00,113.86,113.87,113.86,113.87,2025100036.0
2007-09-12 13:21:00,113.88,113.9,113.87,113.87,2025100036.0
2007-09-12 13:22:00,113.86,113.87,113.85,113.87,2029300026.0
2007-09-12 13:23:00,113.86,113.88,113.85,113.85,2029300026.0
2007-09-12 13:24:00,113.84,113.84,113.81,113.82,2029300026.0
2007-09-12 13:25:00,113.84,113.85,113.83,113.845,2029300026.0
2007-09-12 13:26:00,113.83,113.84,113.81,113.82,1266599999.0
2007-09-12 13:27:00,113.84,113.88,113.84,113.85,1266599999.0
2007-09-12 13:28:00,113.85,113.85,113.81,113.815,2056400005.0
2007-09-12 13:29:00,113.79,113.81,113.77,113.78,1712000005.0
2007-09-12 13:30:00,113.79,113.84,113.79,113.84,1712000005.0
2007-09-12 13:31:00,113.86,113.86,113.835,113.85,1712000005.0
2007-09-12 13:32:00,113.85,113.88,113.85,113.865,2090100013.0
2007-09-12 13:33:00,113.84,113.84,113.83,113.84,1908500000.0
2007-09-12 13:34:00,113.85,113.86,113.83,113.83,1908500000.0
2007-09-12 13:35:00,113.82,113.86,113.81,113.86,1908500000.0
2007-09-12 13:36:00,113.88,113.88,113.84,113.84,1908500000.0
2007-09-12 13:37:00,113.84,113.85,113.83,113.85,1369000013.0
2007-09-12 13:38:00,113.845,113.88,113.84,113.865,1859000025.0
2007-09-12 13:39:00,113.865,113.88,113.865,113.865,966499979.0
2007-09-12 13:40:00,113.865,113.87,113.865,113.87,912399997.0
2007-09-12 13:41:00,113.865,113.88,113.865,113.88,778499994.0
2007-09-12 13:42:00,113.89,113.89,113.88,113.885,392200007.0
2007-09-12 13:43:00,113.89,113.89,113.875,113.875,852600004.0
2007-09-12 13:44:00,113.875,113.89,113.875,113.885,425599995.0
2007-09-12 13:45:00,113.88,113.89,113.88,113.89,833100012.0
2007-09-12 13:46:00,113.88,113.89,113.87,113.89,833100012.0
2007-09-12 13:47:00,113.88,113.89,113.87,113.88,833100012.0
2007-09-12 13:48:00,113.89,113.9,113.89,113.9,833100012.0
2007-09-12 13:49:00,113.89,113.89,113.85,113.85,1752399992.0
2007-09-12 13:50:00,113.83,113.84,113.82,113.84,1752399992.0
2007-09-12 13:51:00,113.83,113.83,113.79,113.79,1752399992.0
2007-09-12 13:52:00,113.81,113.825,113.795,113.825,1752399992.0
2007-09-12 13:53:00,113.8,113.82,113.8,113.82,1215700010.0
2007-09-12 13:54:00,113.81,113.82,113.8,113.82,1215700010.0
2007-09-12 13:55:00,113.84,113.86,113.83,113.86,1215700010.0
2007-09-12 13:56:00,113.86,113.86,113.84,113.845,920600005.0
2007-09-12 13:57:00,113.84,113.85,113.83,113.84,1969099989.0
2007-09-12 13:58:00,113.87,113.88,113.86,113.87,1969099989.0
2007-09-12 13:59:00,113.87,113.88,113.87,113.87,278699995.0
2007-09-12 14:00:00,113.87,113.88,113.87,113.875,263299997.0
2007-09-12 14:01:00,113.875,113.88,113.85,113.86,535699995.0
2007-09-12 14:02:00,113.855,113.86,113.84,113.85,975800008.0
2007-09-12 14:03:00,113.85,113.86,113.84,113.85,1929799994.0
2007-09-12 14:04:00,113.85,113.85,113.81,113.81,1705499997.0
2007-09-12 14:05:00,113.83,113.83,113.82,113.83,1306700000.0
2007-09-12 14:06:00,113.83,113.84,113.82,113.84,1978699996.0
2007-09-12 14:07:00,113.84,113.85,113.84,113.85,1371299993.0
2007-09-12 14:08:00,113.85,113.87,113.84,113.865,693400004.0
2007-09-12 14:09:00,113.865,113.865,113.84,113.86,1419000004.0
2007-09-12 14:10:00,113.86,113.865,113.86,113.865,390200007.0
2007-09-12 14:11:00,113.86,113.865,113.85,113.86,1641610018.0
2007-09-12 14:12:00,113.83,113.85,113.83,113.85,764100005.0
2007-09-12 14:13:00,113.84,113.85,113.84,113.85,764100005.0
2007-09-12 14:14:00,113.86,113.87,113.85,113.86,764100005.0
2007-09-12 14:15:00,113.88,113.88,113.865,113.865,764100005.0
2007-09-12 14:16:00,113.865,113.865,113.865,113.865,8000000.0
2007-09-12 14:17:00,113.865,113.87,113.86,113.865,321500000.0
2007-09-12 14:18:00,113.87,113.88,113.865,113.87,2015699980.0
2007-09-12 14:19:00,113.86,113.92,113.86,113.91,1806899989.0
2007-09-12 14:20:00,113.93,113.93,113.9,113.9,1806899989.0
2007-09-12 14:21:00,113.9,113.94,113.895,113.895,2076099984.0
2007-09-12 14:22:00,113.9,113.93,113.895,113.915,1358699988.0
2007-09-12 14:23:00,113.92,113.92,113.915,113.92,979999987.0
2007-09-12 14:24:00,113.915,113.92,113.91,113.915,1061299993.0
2007-09-12 14:25:00,113.92,113.92,113.91,113.92,801900016.0
2007-09-12 14:26:00,113.92,113.92,113.865,113.87,783249998.0
2007-09-12 14:27:00,113.87,113.88,113.85,113.865,457599994.0
2007-09-12 14:28:00,113.83,113.88,113.83,113.85,1831100008.0
2007-09-12 14:29:00,113.87,113.88,113.845,113.86,1831100008.0
2007-09-12 14:30:00,113.86,113.86,113.85,113.86,386000000.0
2007-09-12 14:31:00,113.86,113.88,113.845,113.845,1792699995.0
2007-09-12 14:32:00,113.845,113.87,113.845,113.86,1124000009.0
2007-09-12 14:33:00,113.87,113.87,113.86,113.86,816599996.0
2007-09-12 14:34:00,113.86,113.88,113.86,113.87,1317600041.0
2007-09-12 14:35:00,113.87,113.88,113.865,113.87,1325100011.0
2007-09-12 14:36:00,113.87,113.88,113.86,113.87,1391800000.0
2007-09-12 14:37:00,113.86,113.89,113.86,113.88,1561100012.0
2007-09-12 14:38:00,113.87,113.87,113.86,113.87,1923600003.0
2007-09-12 14:39:00,113.88,113.98,113.87,113.97,1923600003.0
2007-09-12 14:40:00,113.96,113.96,113.94,113.96,1923600003.0
2007-09-12 14:41:00,113.95,114.0,113.94,114.0,1923600003.0
2007-09-12 14:42:00,113.99,114.03,113.98,114.01,1923600003.0
2007-09-12 14:43:00,114.02,114.02,113.98,113.99,1923600003.0
2007-09-12 14:44:00,113.98,113.99,113.97,113.97,1923600003.0
2007-09-12 14:45:00,113.98,114.0,113.97,113.99,1923600003.0
2007-09-12 14:46:00,114.0,114.01,113.99,113.99,1923600003.0
2007-09-12 14:47:00,114.0,114.0,113.99,114.0,1923600003.0
2007-09-12 14:48:00,114.02,114.04,114.01,114.02,1923600003.0
2007-09-12 14:49:00,114.015,114.02,113.995,114.005,947200003.0
2007-09-12 14:50:00,113.98,114.02,113.98,114.01,1814400004.0
2007-09-12 14:51:00,114.04,114.08,114.025,114.06,1814400004.0
2007-09-12 14:52:00,114.06,114.07,114.045,114.06,1691399996.0
2007-09-12 14:53:00,114.04,114.05,114.03,114.03,1366200009.0
2007-09-12 14:54:00,114.04,114.05,114.03,114.04,1366200009.0
2007-09-12 14:55:00,114.03,114.1,114.03,114.1,1366200009.0
2007-09-12 14:56:00,114.11,114.14,114.09,114.12,1366200009.0
2007-09-12 14:57:00,114.13,114.14,114.12,114.13,1366200009.0
2007-09-12 14:58:00,114.12,114.14,114.1,114.11,1366200009.0
2007-09-12 14:59:00,114.1,114.11,114.08,114.11,1366200009.0
2007-09-12 15:00:00,114.1,114.11,114.08,114.08,1366200009.0
2007-09-12 15:01:00,114.09,114.09,114.06,114.06,1366200009.0
2007-09-12 15:02:00,114.07,114.08,114.06,114.07,1366200009.0
2007-09-12 15:03:00,114.06,114.08,114.06,114.06,1366200009.0
2007-09-12 15:04:00,114.07,114.12,114.07,114.1,1366200009.0
2007-09-12 15:05:00,114.11,114.11,114.09,114.09,1366200009.0
2007-09-12 15:06:00,114.1,114.11,114.09,114.11,1366200009.0
2007-09-12 15:07:00,114.1,114.11,114.06,114.07,1366200009.0
2007-09-12 15:08:00,114.08,114.08,114.06,114.07,1366200009.0
2007-09-12 15:09:00,114.06,114.07,114.06,114.06,1366200009.0
2007-09-12 15:10:00,114.07,114.07,114.05,114.06,1366200009.0
2007-09-12 15:11:00,114.05,114.08,114.05,114.08,1366200009.0
2007-09-12 15:12:00,114.07,114.08,114.05,114.07,1366200009.0
2007-09-12 15:13:00,114.08,114.13,114.07,114.13,1366200009.0
2007-09-12 15:14:00,114.12,114.12,114.09,114.1,1366200009.0
2007-09-12 15:15:00,114.11,114.15,114.1,114.14,1366200009.0
2007-09-12 15:16:00,114.165,114.17,114.145,114.16,1366200009.0
2007-09-12 15:17:00,114.13,114.15,114.13,114.14,2138000005.0
2007-09-12 15:18:00,114.15,114.15,114.13,114.14,2138000005.0
2007-09-12 15:19:00,114.13,114.14,114.12,114.14,2138000005.0
2007-09-12 15:20:00,114.15,114.16,114.12,114.13,2138000005.0
2007-09-12 15:21:00,114.12,114.15,114.11,114.15,2138000005.0
2007-09-12 15:22:00,114.165,114.18,114.155,114.18,2138000005.0
2007-09-12 15:23:00,114.16,114.17,114.15,114.16,943550001.0
2007-09-12 15:24:00,114.17,114.22,114.17,114.21,943550001.0
2007-09-12 15:25:00,114.2,114.22,114.2,114.21,943550001.0
2007-09-12 15:26:00,114.22,114.26,114.21,114.24,943550001.0
2007-09-12 15:27:00,114.26,114.26,114.245,114.245,943550001.0
2007-09-12 15:28:00,114.24,114.24,114.21,114.22,1719400003.0
2007-09-12 15:29:00,114.23,114.25,114.23,114.24,1719400003.0
2007-09-12 15:30:00,114.23,114.25,114.22,114.24,1719400003.0
2007-09-12 15:31:00,114.23,114.26,114.22,114.23,1719400003.0
2007-09-12 15:32:00,114.24,114.25,114.17,114.17,1719400003.0
2007-09-12 15:33:00,114.18,114.19,114.13,114.15,1719400003.0
2007-09-12 15:34:00,114.13,114.14,114.1,114.13,1719400003.0
2007-09-12 15:35:00,114.14,114.17,114.13,114.14,1719400003.0
2007-09-12 15:36:00,114.13,114.13,114.1,114.11,1719400003.0
2007-09-12 15:37:00,114.135,114.15,114.13,114.15,1719400003.0
2007-09-12 15:38:00,114.14,114.17,114.11,114.15,1752900009.0
2007-09-12 15:39:00,114.175,114.18,114.155,114.175,1752900009.0
2007-09-12 15:40:00,114.15,114.18,114.14,114.15,1437499990.0
2007-09-12 15:41:00,114.14,114.16,114.12,114.14,1437499990.0
2007-09-12 15:42:00,114.15,114.18,114.11,114.14,1437499990.0
2007-09-12 15:43:00,114.13,114.16,114.11,114.14,1437499990.0
2007-09-12 15:44:00,114.13,114.15,114.12,114.13,1437499990.0
2007-09-12 15:45:00,114.14,114.19,114.14,114.17,1437499990.0
2007-09-12 15:46:00,114.18,114.21,114.17,114.19,1437499990.0
2007-09-12 15:47:00,114.2,114.21,114.15,114.17,1437499990.0
2007-09-12 15:48:00,114.16,114.19,114.15,114.17,1437499990.0
2007-09-12 15:49:00,114.18,114.21,114.18,114.2,1437499990.0
2007-09-12 15:50:00,114.21,114.23,114.19,114.21,1437499990.0
2007-09-12 15:51:00,114.2,114.23,114.17,114.21,1437499990.0
2007-09-12 15:52:00,114.2,114.22,114.19,114.19,1437499990.0
2007-09-12 15:53:00,114.2,114.2,114.17,114.19,1437499990.0
2007-09-12 15:54:00,114.2,114.2,114.16,114.17,1437499990.0
2007-09-12 15:55:00,114.18,114.19,114.17,114.18,1437499990.0
2007-09-12 15:56:00,114.17,114.18,114.17,114.18,1437499990.0
2007-09-12 15:57:00,114.17,114.2,114.17,114.19,1437499990.0
2007-09-12 15:58:00,114.2,114.22,114.18,114.18,1437499990.0
2007-09-12 15:59:00,114.19,114.2,114.18,114.19,1437499990.0
2007-09-12 16:00:00,114.18,114.19,114.14,114.19,1437499990.0
2007-09-12 16:01:00,114.2,114.2,114.14,114.15,1437499990.0
2007-09-12 16:02:00,114.17,114.17,114.14,114.14,1437499990.0
2007-09-12 16:03:00,114.15,114.16,114.14,114.15,1437499990.0
2007-09-12 16:04:00,114.17,114.17,114.14,114.16,1437499990.0
2007-09-12 16:05:00,114.16,114.19,114.15,114.185,1753199989.0
2007-09-12 16:06:00,114.17,114.2,114.16,114.19,1392400001.0
2007-09-12 16:07:00,114.2,114.22,114.19,114.2,1392400001.0
2007-09-12 16:08:00,114.18,114.21,114.18,114.21,1392400001.0
2007-09-12 16:09:00,114.2,114.21,114.17,114.18,1392400001.0
2007-09-12 16:10:00,114.17,114.21,114.17,114.21,1392400001.0
2007-09-12 16:11:00,114.24,114.24,114.195,114.215,1392400001.0
2007-09-12 16:12:00,114.21,114.21,114.18,114.2,1741199998.0
2007-09-12 16:13:00,114.22,114.24,114.21,114.235,1741199998.0
2007-09-12 16:14:00,114.21,114.24,114.19,114.21,1897399990.0
2007-09-12 16:15:00,114.2,114.21,114.16,114.18,1897399990.0
2007-09-12 16:16:00,114.17,114.18,114.15,114.16,1897399990.0
2007-09-12 16:17:00,114.17,114.19,114.14,114.15,1897399990.0
2007-09-12 16:18:00,114.16,114.16,114.14,114.15,1897399990.0
2007-09-12 16:19:00,114.16,114.16,114.14,114.15,1897399990.0
2007-09-12 16:20:00,114.16,114.2,114.16,114.2,1897399990.0
2007-09-12 16:21:00,114.215,114.225,114.2,114.21,1897399990.0
2007-09-12 16:22:00,114.21,114.21,114.19,114.19,1354200010.0
2007-09-12 16:23:00,114.18,114.25,114.18,114.25,1896299983.0
2007-09-12 16:24:00,114.26,114.3,114.26,114.28,1896299983.0
2007-09-12 16:25:00,114.27,114.3,114.27,114.3,1896299983.0
2007-09-12 16:26:00,114.29,114.33,114.28,114.29,1896299983.0
2007-09-12 16:27:00,114.28,114.31,114.28,114.3,1896299983.0
2007-09-12 16:28:00,114.31,114.32,114.28,114.28,1896299983.0
2007-09-12 16:29:00,114.305,114.32,114.3,114.31,1896299983.0
2007-09-12 16:30:00,114.28,114.29,114.27,114.27,1799400000.0
2007-09-12 16:31:00,114.295,114.37,114.295,114.33,1799400000.0
2007-09-12 16:32:00,114.32,114.34,114.3,114.31,862099993.0
2007-09-12 16:33:00,114.32,114.35,114.31,114.32,862099993.0
2007-09-12 16:34:00,114.33,114.34,114.29,114.3,862099993.0
2007-09-12 16:35:00,114.31,114.31,114.31,114.31,862099993.0
2007-09-12 16:36:00,114.32,114.32,114.305,114.31,862099993.0
2007-09-12 16:37:00,114.31,114.33,114.305,114.31,1916800003.0
2007-09-12 16:38:00,114.3,114.31,114.3,114.3,1685599995.0
2007-09-12 16:39:00,114.29,114.3,114.29,114.3,1685599995.0
2007-09-12 16:40:00,114.29,114.3,114.27,114.27,1685599995.0
2007-09-12 16:41:00,114.28,114.28,114.26,114.26,1685599995.0
2007-09-12 16:42:00,114.27,114.27,114.22,114.23,1685599995.0
2007-09-12 16:43:00,114.22,114.24,114.22,114.23,1685599995.0
2007-09-12 16:44:00,114.22,114.24,114.19,114.22,1685599995.0
2007-09-12 16:45:00,114.21,114.23,114.19,114.2,1685599995.0
2007-09-12 16:46:00,114.21,114.23,114.2,114.23,1685599995.0
2007-09-12 16:47:00,114.24,114.24,114.21,114.21,1685599995.0
2007-09-12 16:48:00,114.2,114.22,114.18,114.21,1685599995.0
2007-09-12 16:49:00,114.24,114.24,114.225,114.24,1685599995.0
2007-09-12 16:50:00,114.21,114.21,114.19,114.2,1695100014.0
2007-09-12 16:51:00,114.22,114.25,114.22,114.24,1695100014.0
2007-09-12 16:52:00,114.23,114.23,114.21,114.21,1111300006.0
2007-09-12 16:53:00,114.22,114.22,114.19,114.2,1111300006.0
2007-09-12 16:54:00,114.21,114.21,114.2,114.2,1111300006.0
2007-09-12 16:55:00,114.21,114.23,114.2,114.21,1111300006.0
2007-09-12 16:56:00,114.23,114.25,114.23,114.25,1111300006.0
2007-09-12 16:57:00,114.22,114.22,114.16,114.17,692700006.0
2007-09-12 16:58:00,114.18,114.19,114.16,114.16,692700006.0
2007-09-12 16:59:00,114.17,114.19,114.16,114.18,692700006.0
2007-09-12 17:00:00,114.17,114.19,114.16,114.18,692700006.0
2007-09-12 17:01:00,114.17,114.18,114.16,114.17,692700006.0
2007-09-12 17:02:00,114.18,114.19,114.16,114.18,692700006.0
2007-09-12 17:03:00,114.17,114.17,114.16,114.17,692700006.0
2007-09-12 17:04:00,114.18,114.18,114.16,114.17,692700006.0
2007-09-12 17:05:00,114.18,114.2,114.17,114.2,692700006.0
2007-09-12 17:06:00,114.19,114.23,114.19,114.23,692700006.0
2007-09-12 17:07:00,114.24,114.24,114.22,114.22,692700006.0
2007-09-12 17:08:00,114.24,114.24,114.23,114.23,692700006.0
2007-09-12 17:09:00,114.22,114.22,114.19,114.21,1314199993.0
2007-09-12 17:10:00,114.22,114.23,114.21,114.21,1314199993.0
2007-09-12 17:11:00,114.22,114.25,114.22,114.23,1314199993.0
2007-09-12 17:12:00,114.22,114.23,114.2,114.22,1314199993.0
2007-09-12 17:13:00,114.24,114.24,114.22,114.22,1314199993.0
2007-09-12 17:14:00,114.2,114.21,114.19,114.21,1988000020.0
2007-09-12 17:15:00,114.24,114.305,114.235,114.305,1988000020.0
2007-09-12 17:16:00,114.27,114.31,114.27,114.31,1766300002.0
2007-09-12 17:17:00,114.32,114.32,114.26,114.28,1766300002.0
2007-09-12 17:18:00,114.27,114.28,114.25,114.26,1766300002.0
2007-09-12 17:19:00,114.27,114.29,114.26,114.29,1766300002.0
2007-09-12 17:20:00,114.28,114.31,114.28,114.29,1766300002.0
2007-09-12 17:21:00,114.31,114.32,114.3,114.3,1766300002.0
2007-09-12 17:22:00,114.29,114.32,114.29,114.32,1766300002.0
2007-09-12 17:23:00,114.31,114.32,114.28,114.3,1766300002.0
2007-09-12 17:24:00,114.29,114.32,114.29,114.32,1766300002.0
2007-09-12 17:25:00,114.31,114.32,114.29,114.31,1766300002.0
2007-09-12 17:26:00,114.3,114.32,114.29,114.32,1766300002.0
2007-09-12 17:27:00,114.31,114.32,114.29,114.31,1766300002.0
2007-09-12 17:28:00,114.3,114.31,114.29,114.29,1766300002.0
2007-09-12 17:29:00,114.28,114.28,114.24,114.24,1766300002.0
2007-09-12 17:30:00,114.25,114.26,114.24,114.24,1766300002.0
2007-09-12 17:31:00,114.26,114.26,114.225,114.235,1766300002.0
2007-09-12 17:32:00,114.22,114.23,114.22,114.23,1207200012.0
2007-09-12 17:33:00,114.24,114.26,114.24,114.25,1207200012.0
2007-09-12 17:34:00,114.26,114.27,114.24,114.26,1207200012.0
2007-09-12 17:35:00,114.28,114.28,114.26,114.28,1207200012.0
2007-09-12 17:36:00,114.28,114.31,114.275,114.285,1989599995.0
2007-09-12 17:37:00,114.26,114.29,114.26,114.28,2030800014.0
2007-09-12 17:38:00,114.295,114.31,114.285,114.31,2030800014.0
2007-09-12 17:39:00,114.28,114.28,114.27,114.27,1390300000.0
2007-09-12 17:40:00,114.28,114.28,114.27,114.28,1390300000.0
2007-09-12 17:41:00,114.29,114.32,114.28,114.31,1390300000.0
2007-09-12 17:42:00,114.3,114.3,114.25,114.25,1267299998.0
2007-09-12 17:43:00,114.24,114.26,114.24,114.25,1267299998.0
2007-09-12 17:44:00,114.26,114.27,114.23,114.23,1267299998.0
2007-09-12 17:45:00,114.25,114.26,114.25,114.25,1267299998.0
2007-09-12 17:46:00,114.23,114.25,114.23,114.24,1978899998.0
2007-09-12 17:47:00,114.26,114.26,114.24,114.245,1978899998.0
2007-09-12 17:48:00,114.22,114.23,114.22,114.22,375500000.0
2007-09-12 17:49:00,114.24,114.25,114.24,114.24,375500000.0
2007-09-12 17:50:00,114.23,114.24,114.22,114.22,1046799993.0
2007-09-12 17:51:00,114.21,114.22,114.2,114.21,1046799993.0
2007-09-12 17:52:00,114.2,114.24,114.18,114.23,1046799993.0
2007-09-12 17:53:00,114.25,114.26,114.235,114.235,1046799993.0
2007-09-12 17:54:00,114.23,114.23,114.2,114.22,1153700010.0
2007-09-12 17:55:00,114.23,114.25,114.22,114.23,1153700010.0
2007-09-12 17:56:00,114.25,114.26,114.235,114.24,1153700010.0
2007-09-12 17:57:00,114.245,114.25,114.195,114.195,2055899987.0
2007-09-12 17:58:00,114.17,114.19,114.17,114.18,477400001.0
2007-09-12 17:59:00,114.19,114.22,114.18,114.22,477400001.0
2007-09-12 18:00:00,114.23,114.23,114.21,114.23,477400001.0
2007-09-12 18:01:00,114.24,114.24,114.22,114.23,477400001.0
2007-09-12 18:02:00,114.22,114.22,114.19,114.19,477400001.0
2007-09-12 18:03:00,114.21,114.21,114.19,114.19,477400001.0
2007-09-12 18:04:00,114.19,114.2,114.18,114.185,333235997.0
2007-09-12 18:05:00,114.18,114.19,114.175,114.185,845700090.0
2007-09-12 18:06:00,114.19,114.2,114.19,114.19,947099991.0
2007-09-12 18:07:00,114.18,114.18,114.15,114.15,901300001.0
2007-09-12 18:08:00,114.17,114.19,114.16,114.18,901300001.0
2007-09-12 18:09:00,114.175,114.18,114.155,114.16,1503439995.0
2007-09-12 18:10:00,114.13,114.17,114.13,114.16,1330099989.0
2007-09-12 18:11:00,114.18,114.18,114.15,114.17,1330099989.0
2007-09-12 18:12:00,114.17,114.17,114.16,114.17,352699997.0
2007-09-12 18:13:00,114.16,114.17,114.14,114.16,2097500000.0
2007-09-12 18:14:00,114.17,114.19,114.16,114.18,2097500000.0
2007-09-12 18:15:00,114.2,114.2,114.19,114.19,2097500000.0
2007-09-12 18:16:00,114.19,114.2,114.175,114.2,1637900011.0
2007-09-12 18:17:00,114.19,114.2,114.18,114.2,1924899995.0
2007-09-12 18:18:00,114.19,114.19,114.16,114.16,774500005.0
2007-09-12 18:19:00,114.15,114.16,114.14,114.14,774500005.0
2007-09-12 18:20:00,114.13,114.14,114.06,114.06,774500005.0
2007-09-12 18:21:00,114.07,114.08,114.06,114.08,774500005.0
2007-09-12 18:22:00,114.1,114.12,114.09,114.11,774500005.0
2007-09-12 18:23:00,114.1,114.1,114.07,114.07,1644199991.0
2007-09-12 18:24:00,114.08,114.11,114.08,114.095,1644199991.0
2007-09-12 18:25:00,114.095,114.11,114.09,114.11,1669299995.0
2007-09-12 18:26:00,114.09,114.09,114.08,114.08,2025700013.0
2007-09-12 18:27:00,114.07,114.07,114.04,114.04,2025700013.0
2007-09-12 18:28:00,114.06,114.07,114.05,114.06,2025700013.0
2007-09-12 18:29:00,114.03,114.08,114.03,114.08,732199999.0
2007-09-12 18:30:00,114.09,114.1,114.08,114.09,732199999.0
2007-09-12 18:31:00,114.08,114.09,114.07,114.08,732199999.0
2007-09-12 18:32:00,114.07,114.09,114.07,114.08,732199999.0
2007-09-12 18:33:00,114.07,114.1,114.07,114.1,732199999.0
2007-09-12 18:34:00,114.11,114.11,114.1,114.11,732199999.0
2007-09-12 18:35:00,114.12,114.12,114.12,114.12,732199999.0
2007-09-12 18:36:00,114.13,114.14,114.13,114.14,732199999.0
2007-09-12 18:37:00,114.16,114.16,114.14,114.16,732199999.0
2007-09-12 18:38:00,114.16,114.16,114.15,114.15,1648600003.0
2007-09-12 18:39:00,114.15,114.16,114.14,114.145,829400011.0
2007-09-12 18:40:00,114.12,114.13,114.12,114.12,778600012.0
2007-09-12 18:41:00,114.11,114.11,114.09,114.1,778600012.0
2007-09-12 18:42:00,114.12,114.12,114.11,114.12,778600012.0
2007-09-12 18:43:00,114.09,114.13,114.09,114.12,537800004.0
2007-09-12 18:44:00,114.14,114.15,114.13,114.145,537800004.0
2007-09-12 18:45:00,114.15,114.16,114.14,114.15,597699998.0
2007-09-12 18:46:00,114.14,114.16,114.14,114.15,1997099982.0
2007-09-12 18:47:00,114.13,114.17,114.12,114.17,922399993.0
2007-09-12 18:48:00,114.16,114.19,114.16,114.18,922399993.0
2007-09-12 18:49:00,114.19,114.19,114.17,114.17,922399993.0
2007-09-12 18:50:00,114.18,114.19,114.17,114.18,922399993.0
2007-09-12 18:51:00,114.18,114.2,114.18,114.19,449800000.0
2007-09-12 18:52:00,114.16,114.16,114.14,114.15,2125000012.0
2007-09-12 18:53:00,114.14,114.15,114.14,114.14,2125000012.0
2007-09-12 18:54:00,114.15,114.16,114.135,114.14,2125000012.0
2007-09-12 18:55:00,114.15,114.15,114.14,114.15,1700799988.0
2007-09-12 18:56:00,114.12,114.14,114.12,114.13,1830000018.0
2007-09-12 18:57:00,114.15,114.16,114.14,114.15,1830000018.0
2007-09-12 18:58:00,114.15,114.15,114.14,114.14,1627600003.0
2007-09-12 18:59:00,114.15,114.15,114.15,114.15,1627600003.0
2007-09-12 19:00:00,114.17,114.17,114.11,114.11,1627600003.0
2007-09-12 19:01:00,114.12,114.145,114.12,114.145,940900002.0
2007-09-12 19:02:00,114.135,114.15,114.125,114.125,1372900009.0
2007-09-12 19:03:00,114.1,114.12,114.1,114.1,1800799992.0
2007-09-12 19:04:00,114.11,114.11,114.09,114.09,1800799992.0
2007-09-12 19:05:00,114.11,114.11,114.07,114.07,1800799992.0
2007-09-12 19:06:00,114.04,114.06,114.03,114.05,2126600004.0
2007-09-12 19:07:00,114.06,114.06,114.04,114.055,2126600004.0
2007-09-12 19:08:00,114.03,114.06,114.03,114.06,1925899972.0
2007-09-12 19:09:00,114.05,114.08,114.05,114.07,1925899972.0
2007-09-12 19:10:00,114.08,114.08,114.07,114.07,1925899972.0
2007-09-12 19:11:00,114.08,114.09,114.07,114.09,1925899972.0
2007-09-12 19:12:00,114.1,114.11,114.09,114.11,1925899972.0
2007-09-12 19:13:00,114.12,114.15,114.09,114.11,1925899972.0
2007-09-12 19:14:00,114.1,114.12,114.09,114.11,1925899972.0
2007-09-12 19:15:00,114.125,114.155,114.125,114.14,1925899972.0
2007-09-12 19:16:00,114.14,114.14,114.11,114.11,2054200008.0
2007-09-12 19:17:00,114.12,114.135,114.11,114.12,1637199987.0
2007-09-12 19:18:00,114.12,114.14,114.12,114.14,178900002.0
2007-09-12 19:19:00,114.14,114.14,114.125,114.13,320599998.0
2007-09-12 19:20:00,114.135,114.14,114.12,114.12,763999999.0
2007-09-12 19:21:00,114.12,114.135,114.11,114.11,1749000001.0
2007-09-12 19:22:00,114.12,114.14,114.11,114.14,1537200017.0
2007-09-12 19:23:00,114.14,114.14,114.14,114.14,477800005.0
2007-09-12 19:24:00,114.11,114.11,114.1,114.1,2070600002.0
2007-09-12 19:25:00,114.12,114.125,114.11,114.12,2070600002.0
2007-09-12 19:26:00,114.1,114.11,114.09,114.11,1435000010.0
2007-09-12 19:27:00,114.13,114.15,114.125,114.135,1435000010.0
2007-09-12 19:28:00,114.135,114.145,114.125,114.13,1302499996.0
2007-09-12 19:29:00,114.13,114.13,114.125,114.13,974000020.0
2007-09-12 19:30:00,114.12,114.12,114.1,114.1,797999992.0
2007-09-12 19:32:00,114.09,114.1,114.09,114.1,797999992.0
2007-09-12 19:33:00,114.115,114.13,114.115,114.12,797999992.0
2007-09-12 19:34:00,114.1,114.11,114.1,114.1,847300006.0
2007-09-12 19:35:00,114.09,114.09,114.08,114.08,847300006.0
2007-09-12 19:36:00,114.1,114.135,114.1,114.13,847300006.0
2007-09-12 19:37:00,114.13,114.145,114.125,114.14,905300007.0
2007-09-12 19:38:00,114.12,114.14,114.11,114.12,1904099995.0
2007-09-12 19:39:00,114.135,114.16,114.12,114.16,1904099995.0
2007-09-12 19:40:00,114.13,114.14,114.11,114.11,1523199993.0
2007-09-12 19:41:00,114.12,114.16,114.115,114.16,1523199993.0
2007-09-12 19:42:00,114.16,114.17,114.14,114.17,1721999981.0
2007-09-12 19:43:00,114.14,114.15,114.13,114.15,1460400006.0
2007-09-12 19:44:00,114.14,114.15,114.14,114.14,1460400006.0
2007-09-12 19:45:00,114.16,114.16,114.105,114.11,1460400006.0
2007-09-12 19:46:00,114.1,114.13,114.1,114.13,1532099974.0
2007-09-12 19:47:00,114.12,114.14,114.12,114.13,1532099974.0
2007-09-12 19:48:00,114.14,114.14,114.12,114.12,1532099974.0
2007-09-12 19:49:00,114.14,114.15,114.12,114.135,1532099974.0
2007-09-12 19:50:00,114.12,114.13,114.11,114.11,348099995.0
2007-09-12 19:51:00,114.13,114.14,114.13,114.14,348099995.0
2007-09-12 19:52:00,114.14,114.16,114.135,114.15,1289199997.0
2007-09-12 19:53:00,114.13,114.15,114.13,114.14,713100005.0
2007-09-12 19:54:00,114.13,114.13,114.1,114.1,713100005.0
2007-09-12 19:55:00,114.12,114.14,114.115,114.13,713100005.0
2007-09-12 19:56:00,114.13,114.135,114.13,114.13,1134499998.0
2007-09-12 19:57:00,114.13,114.13,114.1,114.1,567700001.0
2007-09-12 19:58:00,114.1,114.13,114.1,114.11,1803400003.0
2007-09-12 19:59:00,114.08,114.08,114.07,114.08,1364300011.0
2007-09-12 20:00:00,114.1,114.12,114.1,114.11,1364300011.0
2007-09-12 20:01:00,114.11,114.13,114.11,114.125,798599997.0
2007-09-12 20:02:00,114.125,114.13,114.12,114.125,805699997.0
2007-09-12 20:03:00,114.12,114.13,114.12,114.12,279499998.0
2007-09-12 20:04:00,114.12,114.13,114.12,114.125,540699990.0
2007-09-12 20:05:00,114.125,114.125,114.1,114.115,2049300004.0
2007-09-12 20:06:00,114.11,114.12,114.1,114.115,791300004.0
2007-09-12 20:07:00,114.12,114.13,114.115,114.125,513699991.0
2007-09-12 20:08:00,114.125,114.13,114.115,114.13,1898200001.0
2007-09-12 20:09:00,114.11,114.15,114.11,114.15,1078700020.0
2007-09-12 20:10:00,114.14,114.16,114.14,114.16,1078700020.0
2007-09-12 20:11:00,114.17,114.17,114.15,114.16,1078700020.0
2007-09-12 20:12:00,114.17,114.19,114.17,114.19,1078700020.0
2007-09-12 20:13:00,114.17,114.21,114.17,114.21,1418900008.0
2007-09-12 20:14:00,114.22,114.23,114.21,114.21,1418900008.0
2007-09-12 20:15:00,114.21,114.22,114.18,114.19,1249200017.0
2007-09-12 20:16:00,114.21,114.22,114.21,114.21,1249200017.0
2007-09-12 20:17:00,114.21,114.21,114.17,114.175,1881800029.0
2007-09-12 20:18:00,114.18,114.19,114.175,114.19,1362800004.0
2007-09-12 20:19:00,114.19,114.2,114.18,114.18,1863800032.0
2007-09-12 20:20:00,114.18,114.21,114.18,114.2,1887700018.0
2007-09-12 20:21:00,114.2,114.21,114.2,114.2,1750399974.0
2007-09-12 20:22:00,114.2,114.21,114.18,114.2,2121099982.0
2007-09-12 20:23:00,114.2,114.22,114.2,114.2,2137799998.0
2007-09-12 20:24:00,114.21,114.21,114.2,114.21,1614800024.0
2007-09-12 20:25:00,114.21,114.22,114.21,114.21,1141700015.0
2007-09-12 20:26:00,114.19,114.19,114.19,114.19,1288300006.0
2007-09-12 20:27:00,114.2,114.21,114.17,114.17,1288300006.0
2007-09-12 20:28:00,114.17,114.18,114.16,114.16,520700003.0
2007-09-12 20:29:00,114.16,114.165,114.15,114.155,1747900014.0
2007-09-12 20:30:00,114.155,114.17,114.155,114.17,563719998.0
2007-09-12 20:31:00,114.17,114.19,114.165,114.18,641800002.0
2007-09-12 20:32:00,114.18,114.19,114.17,114.19,821300005.0
2007-09-12 20:33:00,114.19,114.19,114.165,114.17,1264000026.0
2007-09-12 20:34:00,114.17,114.2,114.17,114.2,2074100029.0
2007-09-12 20:35:00,114.2,114.215,114.19,114.21,2125600014.0
2007-09-12 20:36:00,114.21,114.215,114.18,114.18,1603300015.0
2007-09-12 20:37:00,114.18,114.19,114.16,114.17,987700003.0
2007-09-12 20:38:00,114.16,114.17,114.13,114.13,1669000018.0
2007-09-12 20:39:00,114.14,114.14,114.14,114.14,1669000018.0
2007-09-12 20:40:00,114.15,114.16,114.13,114.14,1669000018.0
2007-09-12 20:41:00,114.15,114.17,114.15,114.17,1669000018.0
2007-09-12 20:42:00,114.16,114.17,114.14,114.17,1015799999.0
2007-09-12 20:43:00,114.18,114.18,114.18,114.18,1015799999.0
2007-09-12 20:44:00,114.16,114.17,114.14,114.17,2027300028.0
2007-09-12 20:45:00,114.19,114.2,114.185,114.19,2027300028.0
2007-09-12 20:46:00,114.19,114.2,114.18,114.19,1853300001.0
2007-09-12 20:47:00,114.17,114.19,114.17,114.19,1249299998.0
2007-09-12 20:48:00,114.2,114.21,114.2,114.2,1249299998.0
2007-09-12 20:49:00,114.22,114.23,114.22,114.22,1249299998.0
2007-09-12 20:50:00,114.22,114.23,114.22,114.22,1220000002.0
2007-09-12 20:51:00,114.22,114.22,114.22,114.22,698599981.0
2007-09-12 20:52:00,114.22,114.22,114.215,114.22,733500007.0
2007-09-12 20:53:00,114.22,114.225,114.2,114.21,1636499982.0
2007-09-12 20:54:00,114.18,114.19,114.18,114.19,556799993.0
2007-09-12 20:55:00,114.21,114.22,114.21,114.215,556799993.0
2007-09-12 20:56:00,114.215,114.23,114.215,114.225,1412800008.0
2007-09-12 20:57:00,114.225,114.23,114.225,114.23,609000008.0
2007-09-12 20:58:00,114.23,114.24,114.225,114.235,310999998.0
2007-09-12 20:59:00,114.21,114.23,114.21,114.23,1661100007.0
2007-09-12 21:00:00,114.25,114.26,114.24,114.24,1661100007.0
2007-09-12 21:01:00,114.24,114.24,114.22,114.23,769099999.0
2007-09-12 21:02:00,114.23,114.24,114.23,114.24,502000007.0
2007-09-12 21:03:00,114.245,114.245,114.21,114.21,695000000.0
2007-09-12 21:04:00,114.22,114.22,114.2,114.205,672500004.0
2007-09-12 21:05:00,114.205,114.205,114.2,114.2,914399999.0
2007-09-12 21:06:00,114.2,114.21,114.2,114.21,1315599980.0
2007-09-12 21:07:00,114.21,114.21,114.2,114.2,1146100001.0
2007-09-12 21:08:00,114.2,114.2,114.19,114.19,1805800001.0
2007-09-12 21:09:00,114.17,114.17,114.14,114.14,527400004.0
2007-09-12 21:10:00,114.13,114.16,114.13,114.16,527400004.0
2007-09-12 21:11:00,114.15,114.15,114.14,114.14,527400004.0
2007-09-12 21:12:00,114.16,114.16,114.14,114.14,527400004.0
2007-09-12 21:13:00,114.12,114.12,114.1,114.11,1439299985.0
2007-09-12 21:14:00,114.125,114.14,114.12,114.125,1439299985.0
2007-09-12 21:15:00,114.11,114.11,114.09,114.1,1275199994.0
2007-09-12 21:16:00,114.12,114.12,114.1,114.12,1275199994.0
2007-09-12 21:17:00,114.12,114.13,114.11,114.125,1818599993.0
2007-09-12 21:18:00,114.125,114.16,114.125,114.16,1063200000.0
2007-09-12 21:19:00,114.13,114.16,114.13,114.16,1840399998.0
2007-09-12 21:20:00,114.18,114.19,114.17,114.175,1840399998.0
2007-09-12 21:21:00,114.175,114.185,114.17,114.18,1207600000.0
2007-09-12 21:22:00,114.18,114.18,114.14,114.155,2022200018.0
2007-09-12 21:23:00,114.16,114.16,114.14,114.16,1674500032.0
2007-09-12 21:24:00,114.15,114.15,114.15,114.15,1509100002.0
2007-09-12 21:25:00,114.16,114.18,114.16,114.16,1509100002.0
2007-09-12 21:26:00,114.17,114.18,114.15,114.16,1221900000.0
2007-09-12 21:27:00,114.16,114.16,114.145,114.15,104400000.0
2007-09-12 21:28:00,114.145,114.15,114.14,114.15,739600005.0
2007-09-12 21:29:00,114.15,114.15,114.13,114.14,1699199987.0
2007-09-12 21:30:00,114.135,114.14,114.125,114.13,1001399999.0
2007-09-12 21:31:00,114.14,114.14,114.14,114.14,233899998.0
2007-09-12 21:32:00,114.14,114.145,114.14,114.14,1322449997.0
2007-09-12 21:33:00,114.14,114.14,114.14,114.14,1564699966.0
2007-09-12 21:34:00,114.14,114.16,114.14,114.14,2094499992.0
2007-09-12 21:35:00,114.14,114.15,114.14,114.15,1013100014.0
2007-09-12 21:36:00,114.12,114.12,114.1,114.11,837400017.0
2007-09-12 21:37:00,114.13,114.14,114.13,114.14,837400017.0
2007-09-12 21:38:00,114.13,114.13,114.12,114.12,1223300012.0
2007-09-12 21:39:00,114.13,114.14,114.13,114.14,1223300012.0
2007-09-12 21:40:00,114.13,114.15,114.13,114.15,1253399994.0
2007-09-12 21:41:00,114.14,114.14,114.13,114.14,1253399994.0
2007-09-12 21:42:00,114.165,114.17,114.14,114.155,1253399994.0
2007-09-12 21:43:00,114.17,114.17,114.16,114.16,1852700001.0
2007-09-12 21:44:00,114.16,114.16,114.16,114.16,1222600003.0
2007-09-12 21:45:00,114.17,114.18,114.16,114.17,1037699996.0
2007-09-12 21:46:00,114.17,114.18,114.16,114.16,1834999987.0
2007-09-12 21:47:00,114.16,114.18,114.16,114.17,995999995.0
2007-09-12 21:48:00,114.19,114.19,114.17,114.18,995999995.0
2007-09-12 21:49:00,114.18,114.18,114.175,114.175,348000000.0
2007-09-12 21:50:00,114.18,114.2,114.175,114.2,1365099997.0
2007-09-12 21:51:00,114.2,114.2,114.19,114.2,202600004.0
2007-09-12 21:52:00,114.2,114.2,114.18,114.18,738499997.0
2007-09-12 21:53:00,114.18,114.19,114.17,114.17,1214999975.0
2007-09-12 21:54:00,114.17,114.18,114.16,114.17,406200005.0
2007-09-12 21:55:00,114.17,114.17,114.14,114.15,522900000.0
2007-09-12 21:56:00,114.15,114.16,114.14,114.16,303400001.0
2007-09-12 21:57:00,114.16,114.18,114.15,114.18,193500000.0
2007-09-12 21:58:00,114.18,114.18,114.17,114.18,167800000.0
2007-09-12 21:59:00,114.18,114.18,114.17,114.18,214800006.0
2007-09-12 22:00:00,114.18,114.2,114.18,114.2,484000000.0
2007-09-12 22:01:00,114.2,114.2,114.19,114.19,76000000.0
2007-09-12 22:02:00,114.19,114.2,114.19,114.19,151800000.0
2007-09-12 22:03:00,114.19,114.19,114.18,114.19,291699992.0
2007-09-12 22:04:00,114.19,114.21,114.18,114.19,856100004.0
2007-09-12 22:05:00,114.18,114.18,114.17,114.18,164299998.0
2007-09-12 22:06:00,114.17,114.18,114.17,114.17,322199996.0
2007-09-12 22:07:00,114.17,114.19,114.17,114.17,511699999.0
2007-09-12 22:08:00,114.18,114.19,114.175,114.18,214800000.0
2007-09-12 22:09:00,114.19,114.19,114.19,114.19,84000000.0
2007-09-12 22:10:00,114.19,114.2,114.19,114.2,143700001.0
2007-09-12 22:11:00,114.2,114.21,114.19,114.21,500999996.0
2007-09-12 22:12:00,114.21,114.23,114.2,114.23,670299995.0
2007-09-12 22:13:00,114.23,114.23,114.2,114.21,460599994.0
2007-09-12 22:14:00,114.21,114.21,114.21,114.21,312000000.0
2007-09-12 22:15:00,114.22,114.22,114.21,114.22,137600000.0
2007-09-12 22:16:00,114.22,114.22,114.22,114.22,60000000.0
2007-09-12 22:17:00,114.22,114.23,114.21,114.23,216600005.0
2007-09-12 22:18:00,114.22,114.25,114.22,114.23,381499999.0
2007-09-12 22:19:00,114.23,114.24,114.23,114.24,108000000.0
2007-09-12 22:20:00,114.24,114.25,114.22,114.22,346100005.0
2007-09-12 22:21:00,114.23,114.23,114.22,114.22,281900004.0
2007-09-12 22:22:00,114.22,114.27,114.22,114.26,1044699990.0
2007-09-12 22:23:00,114.26,114.26,114.23,114.23,467900003.0
2007-09-12 22:24:00,114.24,114.24,114.24,114.24,12000000.0
2007-09-12 22:25:00,114.24,114.24,114.23,114.24,166399998.0
2007-09-12 22:26:00,114.24,114.24,114.23,114.23,131399996.0
2007-09-12 22:27:00,114.24,114.25,114.24,114.24,400599994.0
2007-09-12 22:28:00,114.24,114.25,114.24,114.25,352599998.0
2007-09-12 22:29:00,114.25,114.26,114.24,114.25,193199999.0
2007-09-12 22:30:00,114.25,114.27,114.24,114.27,431200001.0
2007-09-12 22:31:00,114.27,114.27,114.24,114.245,664399995.0
2007-09-12 22:32:00,114.25,114.26,114.25,114.26,854800008.0
2007-09-12 22:33:00,114.26,114.26,114.25,114.25,250200006.0
2007-09-12 22:34:00,114.24,114.26,114.23,114.25,682200002.0
2007-09-12 22:35:00,114.25,114.25,114.24,114.24,148000000.0
2007-09-12 22:38:00,114.24,114.24,114.235,114.235,63200000.0
2007-09-12 22:39:00,114.24,114.24,114.24,114.24,30800000.0
2007-09-12 22:40:00,114.24,114.24,114.235,114.24,65400000.0
2007-09-12 22:41:00,114.24,114.24,114.23,114.23,247500000.0
2007-09-12 22:43:00,114.23,114.23,114.23,114.23,105300000.0
2007-09-12 22:44:00,114.23,114.25,114.23,114.24,66900000.0
2007-09-12 22:45:00,114.24,114.24,114.21,114.22,451700008.0
2007-09-12 22:46:00,114.23,114.23,114.22,114.23,119700000.0
2007-09-12 22:47:00,114.23,114.23,114.22,114.22,88399999.0
2007-09-12 22:48:00,114.22,114.25,114.22,114.25,136500000.0
2007-09-12 22:49:00,114.25,114.25,114.24,114.24,40600000.0
2007-09-12 22:50:00,114.25,114.26,114.24,114.25,223500003.0
2007-09-12 22:51:00,114.25,114.28,114.25,114.28,259000000.0
2007-09-12 22:52:00,114.28,114.28,114.28,114.28,16000000.0
2007-09-12 22:53:00,114.28,114.28,114.28,114.28,68000000.0
2007-09-12 22:54:00,114.27,114.27,114.27,114.27,56500000.0
2007-09-12 22:55:00,114.27,114.27,114.27,114.27,20000000.0
2007-09-12 22:56:00,114.27,114.27,114.23,114.24,347500010.0
2007-09-12 22:57:00,114.24,114.24,114.22,114.23,99000000.0
2007-09-12 22:58:00,114.23,114.24,114.23,114.24,1303900029.0
2007-09-12 22:59:00,114.24,114.25,114.22,114.22,1189500040.0
2007-09-12 23:00:00,114.22,114.22,114.1,114.19,720000000.0
2007-09-12 23:01:00,114.18,114.2,114.1,114.16,1140900000.0
2007-09-12 23:02:00,114.16,114.18,114.16,114.16,203200000.0
2007-09-12 23:03:00,114.17,114.18,114.15,114.16,311500004.0
2007-09-12 23:04:00,114.16,114.18,114.15,114.15,332500008.0
2007-09-12 23:05:00,114.15,114.16,114.15,114.16,43900000.0
2007-09-12 23:06:00,114.16,114.17,114.15,114.16,445600002.0
2007-09-12 23:07:00,114.16,114.18,114.16,114.18,259400000.0
2007-09-12 23:08:00,114.18,114.19,114.17,114.17,497600000.0
2007-09-12 23:09:00,114.17,114.17,114.15,114.16,333400000.0
2007-09-12 23:10:00,114.16,114.16,114.14,114.15,639100003.0
2007-09-12 23:11:00,114.15,114.16,114.15,114.15,262100000.0
2007-09-12 23:12:00,114.15,114.16,114.14,114.15,227600001.0
2007-09-12 23:13:00,114.16,114.17,114.15,114.16,169900000.0
2007-09-12 23:14:00,114.16,114.16,114.14,114.16,329300008.0
2007-09-12 23:15:00,114.16,114.16,114.15,114.15,143499999.0
2007-09-12 23:16:00,114.16,114.17,114.15,114.16,167499997.0
2007-09-12 23:17:00,114.16,114.16,114.15,114.16,552600002.0
2007-09-12 23:18:00,114.16,114.16,114.15,114.15,160800002.0
2007-09-12 23:19:00,114.16,114.19,114.16,114.18,515500002.0
2007-09-12 23:20:00,114.18,114.18,114.16,114.16,95199998.0
2007-09-12 23:21:00,114.16,114.16,114.14,114.14,138100002.0
2007-09-12 23:22:00,114.15,114.16,114.14,114.15,203599999.0
2007-09-12 23:23:00,114.15,114.15,114.14,114.15,299599997.0
2007-09-12 23:24:00,114.15,114.16,114.15,114.16,31700001.0
2007-09-12 23:25:00,114.16,114.16,114.14,114.14,643400005.0
2007-09-12 23:26:00,114.15,114.15,114.14,114.14,272300001.0
2007-09-12 23:27:00,114.14,114.14,114.14,114.14,26900000.0
2007-09-12 23:28:00,114.14,114.15,114.14,114.15,33800000.0
2007-09-12 23:29:00,114.15,114.15,114.15,114.15,17900000.0
2007-09-12 23:30:00,114.15,114.15,114.14,114.15,207400000.0
2007-09-12 23:31:00,114.14,114.14,114.14,114.14,105400000.0
2007-09-12 23:32:00,114.14,114.15,114.13,114.15,215600000.0
2007-09-12 23:33:00,114.15,114.16,114.14,114.16,176600000.0
2007-09-12 23:34:00,114.16,114.18,114.15,114.17,587000013.0
2007-09-12 23:35:00,114.17,114.195,114.17,114.19,320800003.0
2007-09-12 23:36:00,114.18,114.19,114.16,114.17,421400009.0
2007-09-12 23:37:00,114.18,114.19,114.18,114.19,228800000.0
2007-09-12 23:38:00,114.18,114.18,114.16,114.18,244600000.0
2007-09-12 23:39:00,114.18,114.215,114.18,114.2,1173899985.0
2007-09-12 23:40:00,114.2,114.2,114.2,114.2,120800000.0
2007-09-12 23:41:00,114.2,114.21,114.2,114.21,704299988.0
2007-09-12 23:42:00,114.21,114.22,114.2,114.21,1956500006.0
2007-09-12 23:43:00,114.21,114.23,114.21,114.22,1067400016.0
2007-09-12 23:44:00,114.22,114.23,114.22,114.22,499700018.0
2007-09-12 23:45:00,114.22,114.22,114.22,114.22,182500010.0
2007-09-12 23:46:00,114.22,114.22,114.22,114.22,129600002.0
2007-09-12 23:47:00,114.22,114.22,114.2,114.2,527400014.0
2007-09-12 23:48:00,114.2,114.2,114.2,114.2,31900000.0
2007-09-12 23:49:00,114.2,114.2,114.18,114.18,187799996.0
2007-09-12 23:50:00,114.18,114.2,114.18,114.2,642899999.0
2007-09-12 23:51:00,114.2,114.2,114.2,114.2,168299999.0
2007-09-12 23:52:00,114.2,114.21,114.2,114.21,67099998.0
2007-09-12 23:53:00,114.205,114.21,114.19,114.19,709399989.0
2007-09-12 23:54:00,114.2,114.2,114.2,114.2,43900000.0
2007-09-12 23:55:00,114.195,114.2,114.18,114.18,323700006.0
2007-09-12 23:56:00,114.18,114.18,114.16,114.18,512999999.0
2007-09-12 23:57:00,114.18,114.18,114.18,114.18,139300000.0
2007-09-12 23:58:00,114.18,114.18,114.16,114.17,554699994.0
2007-09-12 23:59:00,114.17,114.18,114.17,114.18,656600013.0
2007-09-13 00:00:00,114.18,114.18,114.18,114.18,456899995.0
2007-09-13 00:01:00,114.18,114.18,114.18,114.18,121499999.0
2007-09-13 00:02:00,114.18,114.185,114.18,114.18,230800005.0
2007-09-13 00:03:00,114.18,114.18,114.18,114.18,72200001.0
2007-09-13 00:04:00,114.18,114.185,114.17,114.17,964299987.0
2007-09-13 00:05:00,114.18,114.185,114.18,114.18,400600001.0
2007-09-13 00:06:00,114.18,114.18,114.18,114.18,256700006.0
2007-09-13 00:07:00,114.18,114.18,114.18,114.18,297400004.0
2007-09-13 00:08:00,114.18,114.18,114.18,114.18,130400002.0
2007-09-13 00:09:00,114.18,114.18,114.18,114.18,214600006.0
2007-09-13 00:10:00,114.18,114.19,114.18,114.19,522400000.0
2007-09-13 00:11:00,114.185,114.2,114.18,114.2,750700010.0
2007-09-13 00:12:00,114.195,114.195,114.19,114.19,92400001.0
2007-09-13 00:13:00,114.19,114.19,114.19,114.19,19200001.0
2007-09-13 00:15:00,114.19,114.19,114.19,114.19,46400002.0
2007-09-13 00:16:00,114.19,114.19,114.19,114.19,212500005.0
2007-09-13 00:17:00,114.19,114.19,114.19,114.19,197000004.0
2007-09-13 00:18:00,114.19,114.19,114.19,114.19,94100000.0
2007-09-13 00:19:00,114.19,114.19,114.19,114.19,63000000.0
2007-09-13 00:20:00,114.19,114.2,114.18,114.18,373500003.0
2007-09-13 00:21:00,114.17,114.18,114.16,114.18,597099996.0
2007-09-13 00:22:00,114.18,114.19,114.17,114.18,478099997.0
2007-09-13 00:23:00,114.18,114.18,114.17,114.18,333299999.0
2007-09-13 00:24:00,114.18,114.19,114.18,114.19,90399997.0
2007-09-13 00:25:00,114.18,114.18,114.17,114.18,351499997.0
2007-09-13 00:26:00,114.18,114.18,114.18,114.18,56000000.0
2007-09-13 00:27:00,114.17,114.18,114.16,114.17,426000000.0
2007-09-13 00:28:00,114.17,114.17,114.17,114.17,59800000.0
2007-09-13 00:31:00,114.17,114.17,114.15,114.15,117900000.0
2007-09-13 00:32:00,114.15,114.15,114.1,114.12,1165199970.0
2007-09-13 00:33:00,114.11,114.11,114.09,114.1,899800013.0
2007-09-13 00:34:00,114.1,114.145,114.1,114.135,1937899988.0
2007-09-13 00:35:00,114.135,114.15,114.13,114.15,411400000.0
2007-09-13 00:36:00,114.14,114.14,114.12,114.13,789400019.0
2007-09-13 00:37:00,114.13,114.13,114.13,114.13,45000000.0
2007-09-13 00:38:00,114.13,114.14,114.13,114.13,551500008.0
2007-09-13 00:39:00,114.13,114.14,114.12,114.13,308100001.0
2007-09-13 00:40:00,114.13,114.13,114.11,114.12,366399997.0
2007-09-13 00:41:00,114.12,114.12,114.12,114.12,96400000.0
2007-09-13 00:42:00,114.12,114.12,114.12,114.12,18100000.0
2007-09-13 00:43:00,114.12,114.12,114.12,114.12,112899999.0
2007-09-13 00:44:00,114.11,114.12,114.11,114.11,121300000.0
2007-09-13 00:45:00,114.12,114.12,114.08,114.1,1951200000.0
2007-09-13 00:46:00,114.12,114.14,114.1,114.13,1143000014.0
2007-09-13 00:47:00,114.13,114.14,114.12,114.13,688199998.0
2007-09-13 00:48:00,114.13,114.13,114.12,114.13,269200005.0
2007-09-13 00:49:00,114.13,114.13,114.13,114.13,62399999.0
2007-09-13 00:50:00,114.13,114.13,114.13,114.13,86399999.0
2007-09-13 00:51:00,114.125,114.13,114.125,114.13,32799999.0
2007-09-13 00:52:00,114.13,114.17,114.13,114.16,904099991.0
2007-09-13 00:53:00,114.16,114.16,114.14,114.155,428099999.0
2007-09-13 00:54:00,114.16,114.175,114.16,114.17,261400001.0
2007-09-13 00:55:00,114.17,114.17,114.17,114.17,153000003.0
2007-09-13 00:56:00,114.17,114.17,114.17,114.17,298999998.0
2007-09-13 00:57:00,114.17,114.17,114.16,114.16,314499997.0
2007-09-13 00:58:00,114.16,114.17,114.16,114.17,177400002.0
2007-09-13 00:59:00,114.16,114.16,114.15,114.15,396600000.0
2007-09-13 01:00:00,114.14,114.14,114.12,114.13,780299991.0
2007-09-13 01:01:00,114.13,114.14,114.13,114.14,290399995.0
2007-09-13 01:02:00,114.14,114.17,114.13,114.14,1259400002.0
2007-09-13 01:03:00,114.14,114.14,114.14,114.14,192700001.0
2007-09-13 01:04:00,114.14,114.14,114.13,114.13,121228000.0
2007-09-13 01:05:00,114.14,114.15,114.13,114.135,807700004.0
2007-09-13 01:06:00,114.135,114.15,114.13,114.15,240200000.0
2007-09-13 01:07:00,114.145,114.145,114.14,114.14,186200005.0
2007-09-13 01:08:00,114.14,114.14,114.13,114.13,364000011.0
2007-09-13 01:09:00,114.13,114.15,114.13,114.14,225200004.0
2007-09-13 01:10:00,114.14,114.145,114.14,114.14,292000008.0
2007-09-13 01:11:00,114.14,114.145,114.13,114.14,733099995.0
2007-09-13 01:12:00,114.14,114.15,114.14,114.14,723199991.0
2007-09-13 01:13:00,114.14,114.16,114.14,114.15,1060699979.0
2007-09-13 01:14:00,114.15,114.15,114.14,114.15,200900004.0
2007-09-13 01:15:00,114.15,114.15,114.14,114.15,264700002.0
2007-09-13 01:16:00,114.14,114.15,114.14,114.15,282500005.0
2007-09-13 01:17:00,114.15,114.18,114.15,114.16,559809997.0
2007-09-13 01:18:00,114.17,114.17,114.16,114.17,377399998.0
2007-09-13 01:19:00,114.17,114.17,114.17,114.17,33800000.0
2007-09-13 01:20:00,114.165,114.17,114.165,114.17,21600000.0
2007-09-13 01:21:00,114.17,114.17,114.16,114.16,176799999.0
2007-09-13 01:22:00,114.16,114.16,114.14,114.15,496999998.0
2007-09-13 01:23:00,114.16,114.2,114.16,114.175,1359199990.0
2007-09-13 01:24:00,114.175,114.19,114.175,114.18,310200002.0
2007-09-13 01:25:00,114.18,114.18,114.15,114.155,984900002.0
2007-09-13 01:26:00,114.17,114.18,114.14,114.18,1176700004.0
2007-09-13 01:27:00,114.175,114.18,114.16,114.17,770400010.0
2007-09-13 01:28:00,114.17,114.18,114.165,114.18,339800002.0
2007-09-13 01:29:00,114.18,114.19,114.165,114.18,712299999.0
2007-09-13 01:30:00,114.18,114.18,114.17,114.18,1042599998.0
2007-09-13 01:31:00,114.18,114.2,114.18,114.185,494499985.0
2007-09-13 01:32:00,114.185,114.2,114.185,114.2,1198899968.0
2007-09-13 01:33:00,114.2,114.21,114.19,114.21,1974299988.0
2007-09-13 01:34:00,114.21,114.22,114.205,114.22,497300008.0
2007-09-13 01:35:00,114.22,114.22,114.19,114.2,1647100000.0
2007-09-13 01:36:00,114.2,114.2,114.2,114.2,267399993.0
2007-09-13 01:37:00,114.195,114.2,114.195,114.2,1857699973.0
2007-09-13 01:38:00,114.2,114.2,114.195,114.2,917799977.0
2007-09-13 01:39:00,114.195,114.225,114.195,114.22,1936400015.0
2007-09-13 01:40:00,114.2,114.23,114.19,114.23,597799991.0
2007-09-13 01:41:00,114.24,114.25,114.22,114.23,597799991.0
2007-09-13 01:42:00,114.25,114.25,114.24,114.24,597799991.0
2007-09-13 01:43:00,114.24,114.24,114.225,114.24,292400002.0
2007-09-13 01:44:00,114.24,114.24,114.225,114.23,245900005.0
2007-09-13 01:45:00,114.23,114.23,114.22,114.23,466700003.0
2007-09-13 01:46:00,114.22,114.22,114.22,114.22,792200020.0
2007-09-13 01:47:00,114.22,114.22,114.2,114.21,1216300030.0
2007-09-13 01:48:00,114.21,114.23,114.21,114.23,610400001.0
2007-09-13 01:49:00,114.23,114.23,114.195,114.21,1937400022.0
2007-09-13 01:50:00,114.21,114.21,114.2,114.21,458700021.0
2007-09-13 01:51:00,114.21,114.23,114.2,114.21,1806700005.0
2007-09-13 01:52:00,114.19,114.22,114.19,114.22,1729300000.0
2007-09-13 01:53:00,114.24,114.24,114.195,114.21,1729300000.0
2007-09-13 01:54:00,114.22,114.22,114.19,114.2,1810099994.0
2007-09-13 01:55:00,114.2,114.22,114.2,114.21,1314900020.0
2007-09-13 01:56:00,114.22,114.24,114.21,114.24,1125399991.0
2007-09-13 01:57:00,114.24,114.25,114.22,114.23,1073300009.0
2007-09-13 01:58:00,114.21,114.21,114.18,114.2,1284099999.0
2007-09-13 01:59:00,114.215,114.24,114.21,114.24,1284099999.0
2007-09-13 02:00:00,114.24,114.25,114.23,114.25,398300001.0
2007-09-13 02:01:00,114.25,114.25,114.24,114.25,613200001.0
2007-09-13 02:02:00,114.23,114.27,114.23,114.27,1296100021.0
2007-09-13 02:03:00,114.26,114.29,114.24,114.29,1296100021.0
2007-09-13 02:04:00,114.28,114.3,114.25,114.25,1296100021.0
2007-09-13 02:05:00,114.26,114.27,114.25,114.26,1296100021.0
2007-09-13 02:06:00,114.28,114.28,114.26,114.27,1296100021.0
2007-09-13 02:07:00,114.28,114.28,114.265,114.265,582799996.0
2007-09-13 02:08:00,114.26,114.3,114.25,114.26,367199996.0
2007-09-13 02:09:00,114.28,114.28,114.28,114.28,367199996.0
2007-09-13 02:10:00,114.28,114.29,114.27,114.29,1935000004.0
2007-09-13 02:11:00,114.29,114.3,114.29,114.29,393600002.0
2007-09-13 02:12:00,114.3,114.3,114.285,114.29,1049299998.0
2007-09-13 02:13:00,114.29,114.3,114.29,114.29,445599999.0
2007-09-13 02:14:00,114.28,114.3,114.28,114.28,324800002.0
2007-09-13 02:15:00,114.29,114.29,114.29,114.29,324800002.0
2007-09-13 02:16:00,114.29,114.3,114.265,114.28,277599998.0
2007-09-13 02:17:00,114.275,114.28,114.27,114.275,632100004.0
2007-09-13 02:18:00,114.275,114.28,114.25,114.265,1053099991.0
2007-09-13 02:19:00,114.265,114.265,114.25,114.265,370700003.0
2007-09-13 02:20:00,114.27,114.27,114.26,114.26,153600000.0
2007-09-13 02:21:00,114.23,114.24,114.21,114.23,1571600009.0
2007-09-13 02:22:00,114.25,114.25,114.23,114.25,1571600009.0
2007-09-13 02:23:00,114.25,114.25,114.24,114.25,1185900000.0
2007-09-13 02:24:00,114.25,114.25,114.25,114.25,84000000.0
2007-09-13 02:25:00,114.24,114.26,114.24,114.26,921200007.0
2007-09-13 02:26:00,114.26,114.26,114.24,114.24,617200002.0
2007-09-13 02:27:00,114.25,114.27,114.25,114.27,617200002.0
2007-09-13 02:28:00,114.27,114.27,114.26,114.27,239700001.0
2007-09-13 02:29:00,114.27,114.29,114.25,114.29,910999992.0
2007-09-13 02:30:00,114.29,114.3,114.28,114.29,1237599999.0
2007-09-13 02:31:00,114.29,114.29,114.29,114.29,268900000.0
2007-09-13 02:32:00,114.29,114.29,114.28,114.29,251100007.0
2007-09-13 02:33:00,114.29,114.3,114.27,114.3,969000005.0
2007-09-13 02:34:00,114.28,114.31,114.28,114.29,2103399997.0
2007-09-13 02:35:00,114.3,114.32,114.3,114.31,2103399997.0
2007-09-13 02:36:00,114.29,114.32,114.29,114.29,260000002.0
2007-09-13 02:37:00,114.32,114.32,114.3,114.32,260000002.0
2007-09-13 02:38:00,114.32,114.32,114.3,114.31,316300002.0
2007-09-13 02:39:00,114.31,114.33,114.31,114.32,1440900000.0
2007-09-13 02:40:00,114.31,114.39,114.3,114.39,831500010.0
2007-09-13 02:41:00,114.38,114.39,114.35,114.39,831500010.0
2007-09-13 02:42:00,114.38,114.43,114.38,114.4,831500010.0
2007-09-13 02:43:00,114.41,114.42,114.4,114.4,831500010.0
2007-09-13 02:44:00,114.42,114.42,114.4,114.42,831500010.0
2007-09-13 02:45:00,114.39,114.39,114.33,114.38,1876099978.0
2007-09-13 02:46:00,114.37,114.37,114.34,114.34,1876099978.0
2007-09-13 02:47:00,114.35,114.35,114.32,114.35,1876099978.0
2007-09-13 02:48:00,114.38,114.38,114.37,114.37,1876099978.0
2007-09-13 02:49:00,114.34,114.34,114.3,114.32,1852500027.0
2007-09-13 02:50:00,114.34,114.36,114.34,114.36,1852500027.0
2007-09-13 02:51:00,114.35,114.37,114.34,114.35,1877100013.0
2007-09-13 02:52:00,114.37,114.38,114.36,114.36,1877100013.0
2007-09-13 02:53:00,114.34,114.35,114.32,114.34,1301699989.0
2007-09-13 02:54:00,114.36,114.37,114.35,114.36,1301699989.0
2007-09-13 02:55:00,114.35,114.36,114.33,114.36,1778800003.0
2007-09-13 02:56:00,114.35,114.35,114.32,114.33,1778800003.0
2007-09-13 02:57:00,114.32,114.33,114.31,114.33,1778800003.0
2007-09-13 02:58:00,114.345,114.35,114.33,114.35,1778800003.0
2007-09-13 02:59:00,114.35,114.35,114.34,114.34,1512900001.0
2007-09-13 03:00:00,114.34,114.34,114.32,114.32,2017499990.0
2007-09-13 03:01:00,114.32,114.32,114.285,114.3,1764900013.0
2007-09-13 03:02:00,114.29,114.3,114.27,114.28,1794900005.0
2007-09-13 03:03:00,114.29,114.29,114.24,114.27,1794900005.0
2007-09-13 03:04:00,114.26,114.27,114.23,114.23,1794900005.0
2007-09-13 03:05:00,114.22,114.26,114.21,114.25,1794900005.0
2007-09-13 03:06:00,114.26,114.28,114.26,114.27,1794900005.0
2007-09-13 03:07:00,114.28,114.28,114.24,114.24,1794900005.0
2007-09-13 03:08:00,114.23,114.25,114.23,114.24,1794900005.0
2007-09-13 03:09:00,114.23,114.24,114.21,114.22,1794900005.0
2007-09-13 03:10:00,114.23,114.24,114.23,114.24,1794900005.0
2007-09-13 03:11:00,114.26,114.26,114.235,114.235,1794900005.0
2007-09-13 03:12:00,114.24,114.25,114.24,114.25,1192999995.0
2007-09-13 03:13:00,114.25,114.25,114.24,114.25,844899987.0
2007-09-13 03:14:00,114.24,114.24,114.23,114.24,1332499992.0
2007-09-13 03:15:00,114.26,114.27,114.26,114.26,1332499992.0
2007-09-13 03:16:00,114.26,114.27,114.26,114.27,1609999994.0
2007-09-13 03:17:00,114.27,114.28,114.265,114.28,1953500032.0
2007-09-13 03:18:00,114.28,114.28,114.27,114.28,952899994.0
2007-09-13 03:19:00,114.28,114.29,114.28,114.29,1202399984.0
2007-09-13 03:20:00,114.28,114.28,114.27,114.28,84000000.0
2007-09-13 03:21:00,114.27,114.29,114.27,114.27,84000000.0
2007-09-13 03:22:00,114.29,114.29,114.29,114.29,84000000.0
2007-09-13 03:23:00,114.3,114.3,114.29,114.29,592200000.0
2007-09-13 03:24:00,114.27,114.28,114.27,114.28,1086399993.0
2007-09-13 03:25:00,114.27,114.3,114.27,114.3,1086399993.0
2007-09-13 03:26:00,114.31,114.31,114.3,114.3,1086399993.0
2007-09-13 03:27:00,114.32,114.33,114.32,114.33,1086399993.0
2007-09-13 03:28:00,114.3,114.32,114.3,114.3,1746099995.0
2007-09-13 03:29:00,114.325,114.325,114.29,114.29,1746099995.0
2007-09-13 03:30:00,114.3,114.32,114.29,114.305,1401899986.0
2007-09-13 03:31:00,114.31,114.31,114.31,114.31,147700000.0
2007-09-13 03:32:00,114.31,114.31,114.3,114.31,944499998.0
2007-09-13 03:33:00,114.31,114.31,114.3,114.305,402899999.0
2007-09-13 03:34:00,114.31,114.31,114.3,114.31,681999996.0
2007-09-13 03:35:00,114.305,114.305,114.29,114.3,614299999.0
2007-09-13 03:36:00,114.3,114.32,114.295,114.295,1436000008.0
2007-09-13 03:37:00,114.3,114.31,114.3,114.31,1545800008.0
2007-09-13 03:38:00,114.305,114.31,114.29,114.31,1873500001.0
2007-09-13 03:39:00,114.31,114.31,114.305,114.31,439000000.0
2007-09-13 03:40:00,114.31,114.315,114.3,114.31,1025499994.0
2007-09-13 03:41:00,114.31,114.32,114.3,114.31,1064699994.0
2007-09-13 03:42:00,114.31,114.32,114.3,114.305,1064499999.0
2007-09-13 03:43:00,114.31,114.32,114.31,114.31,621800000.0
2007-09-13 03:44:00,114.31,114.32,114.31,114.32,466200001.0
2007-09-13 03:45:00,114.32,114.32,114.31,114.31,900300012.0
2007-09-13 03:46:00,114.31,114.33,114.31,114.32,1097700003.0
2007-09-13 03:47:00,114.32,114.34,114.32,114.34,1945100020.0
2007-09-13 03:48:00,114.34,114.34,114.32,114.325,1447900012.0
2007-09-13 03:49:00,114.33,114.33,114.33,114.33,91600000.0
2007-09-13 03:50:00,114.34,114.34,114.325,114.34,1185899996.0
2007-09-13 03:51:00,114.335,114.34,114.325,114.335,749700004.0
2007-09-13 03:52:00,114.335,114.36,114.33,114.36,1218299997.0
2007-09-13 03:53:00,114.35,114.37,114.35,114.37,1369100035.0
2007-09-13 03:54:00,114.38,114.39,114.37,114.38,1369100035.0
2007-09-13 03:55:00,114.37,114.38,114.35,114.35,1369100035.0
2007-09-13 03:56:00,114.36,114.38,114.36,114.36,1369100035.0
2007-09-13 03:57:00,114.36,114.365,114.355,114.36,925299989.0
2007-09-13 03:58:00,114.36,114.37,114.355,114.355,687400006.0
2007-09-13 03:59:00,114.36,114.36,114.355,114.355,12000000.0
2007-09-13 04:00:00,114.34,114.35,114.33,114.33,466000003.0
2007-09-13 04:01:00,114.35,114.36,114.345,114.35,466000003.0
2007-09-13 04:02:00,114.35,114.35,114.33,114.34,966699996.0
2007-09-13 04:03:00,114.34,114.35,114.34,114.34,1339900011.0
2007-09-13 04:04:00,114.34,114.36,114.34,114.36,1183600008.0
2007-09-13 04:05:00,114.36,114.37,114.36,114.365,1456599990.0
2007-09-13 04:06:00,114.365,114.37,114.365,114.365,849099992.0
2007-09-13 04:07:00,114.365,114.37,114.36,114.36,1432900002.0
2007-09-13 04:08:00,114.36,114.37,114.36,114.365,2144600017.0
2007-09-13 04:09:00,114.37,114.37,114.33,114.33,1782799999.0
2007-09-13 04:10:00,114.34,114.34,114.33,114.34,1018600013.0
2007-09-13 04:11:00,114.34,114.36,114.34,114.35,1052699996.0
2007-09-13 04:12:00,114.33,114.34,114.33,114.33,1779200026.0
2007-09-13 04:13:00,114.35,114.37,114.35,114.36,1779200026.0
2007-09-13 04:14:00,114.36,114.36,114.33,114.36,2078500015.0
2007-09-13 04:15:00,114.36,114.36,114.35,114.35,913700010.0
2007-09-13 04:16:00,114.35,114.35,114.34,114.35,910699997.0
2007-09-13 04:17:00,114.35,114.35,114.35,114.35,116300000.0
2007-09-13 04:18:00,114.34,114.35,114.34,114.35,593499998.0
2007-09-13 04:19:00,114.34,114.35,114.33,114.335,562000006.0
2007-09-13 04:20:00,114.34,114.35,114.33,114.34,1106099991.0
2007-09-13 04:21:00,114.34,114.34,114.34,114.34,104900002.0
2007-09-13 04:22:00,114.32,114.33,114.32,114.32,634900015.0
2007-09-13 04:23:00,114.33,114.34,114.33,114.34,634900015.0
2007-09-13 04:24:00,114.34,114.34,114.33,114.34,1237100023.0
2007-09-13 04:25:00,114.34,114.34,114.33,114.33,624500001.0
2007-09-13 04:26:00,114.33,114.33,114.33,114.33,138600003.0
2007-09-13 04:27:00,114.33,114.34,114.33,114.34,904899999.0
2007-09-13 04:28:00,114.34,114.34,114.33,114.34,1449699995.0
2007-09-13 04:29:00,114.33,114.33,114.31,114.315,1082000000.0
2007-09-13 04:30:00,114.32,114.33,114.31,114.32,729699999.0
2007-09-13 04:31:00,114.29,114.3,114.29,114.3,1584000011.0
2007-09-13 04:32:00,114.29,114.3,114.29,114.29,1584000011.0
2007-09-13 04:33:00,114.3,114.31,114.3,114.305,1584000011.0
2007-09-13 04:34:00,114.31,114.32,114.3,114.3,1714600026.0
2007-09-13 04:35:00,114.31,114.32,114.31,114.32,382300004.0
2007-09-13 04:36:00,114.32,114.33,114.32,114.32,1982599961.0
2007-09-13 04:37:00,114.32,114.32,114.305,114.305,973200015.0
2007-09-13 04:38:00,114.305,114.31,114.305,114.31,38700000.0
2007-09-13 04:39:00,114.31,114.31,114.31,114.31,144000000.0
2007-09-13 04:40:00,114.31,114.31,114.305,114.31,345500002.0
2007-09-13 04:41:00,114.31,114.31,114.3,114.305,476100004.0
2007-09-13 04:42:00,114.31,114.32,114.31,114.32,1840500011.0
2007-09-13 04:43:00,114.32,114.32,114.31,114.31,470000000.0
2007-09-13 04:44:00,114.29,114.3,114.29,114.29,624999990.0
2007-09-13 04:45:00,114.3,114.3,114.3,114.3,624999990.0
2007-09-13 04:46:00,114.3,114.3,114.29,114.29,935799997.0
2007-09-13 04:47:00,114.29,114.3,114.29,114.295,1568599957.0
2007-09-13 04:48:00,114.28,114.28,114.28,114.28,2130599982.0
2007-09-13 04:49:00,114.27,114.28,114.27,114.27,2130599982.0
2007-09-13 04:50:00,114.275,114.29,114.275,114.29,2130599982.0
2007-09-13 04:51:00,114.29,114.3,114.28,114.29,1982099995.0
2007-09-13 04:52:00,114.29,114.29,114.29,114.29,84000000.0
2007-09-13 04:53:00,114.29,114.29,114.28,114.285,289599997.0
2007-09-13 04:54:00,114.28,114.29,114.28,114.28,155000000.0
2007-09-13 04:55:00,114.28,114.28,114.27,114.27,829500010.0
2007-09-13 04:56:00,114.27,114.28,114.27,114.28,217999998.0
2007-09-13 04:57:00,114.28,114.28,114.27,114.27,66000000.0
2007-09-13 04:58:00,114.27,114.27,114.27,114.27,67000000.0
2007-09-13 04:59:00,114.27,114.27,114.26,114.26,127100002.0
2007-09-13 05:00:00,114.26,114.26,114.26,114.26,88900000.0
2007-09-13 05:01:00,114.26,114.26,114.25,114.26,112500001.0
2007-09-13 05:02:00,114.25,114.26,114.245,114.25,366399997.0
2007-09-13 05:03:00,114.26,114.26,114.25,114.25,621999994.0
2007-09-13 05:04:00,114.25,114.25,114.25,114.25,133500000.0
2007-09-13 05:05:00,114.25,114.25,114.25,114.25,25100000.0
2007-09-13 05:06:00,114.25,114.26,114.25,114.26,212999997.0
2007-09-13 05:07:00,114.26,114.27,114.26,114.27,986299996.0
2007-09-13 05:08:00,114.26,114.28,114.26,114.28,1024900005.0
2007-09-13 05:09:00,114.28,114.28,114.27,114.27,409800002.0
2007-09-13 05:10:00,114.27,114.27,114.27,114.27,393900002.0
2007-09-13 05:11:00,114.27,114.27,114.26,114.26,516400000.0
2007-09-13 05:12:00,114.27,114.27,114.26,114.27,575900007.0
2007-09-13 05:13:00,114.27,114.27,114.27,114.27,140000000.0
2007-09-13 05:14:00,114.27,114.27,114.27,114.27,93600000.0
2007-09-13 05:15:00,114.27,114.27,114.27,114.27,37600000.0
2007-09-13 05:16:00,114.27,114.27,114.27,114.27,125600000.0
2007-09-13 05:17:00,114.27,114.27,114.26,114.27,1035199997.0
2007-09-13 05:18:00,114.27,114.27,114.27,114.27,28000000.0
2007-09-13 05:19:00,114.27,114.27,114.265,114.27,29600000.0
2007-09-13 05:20:00,114.27,114.27,114.265,114.27,53600000.0
2007-09-13 05:21:00,114.27,114.27,114.26,114.265,852399999.0
2007-09-13 05:22:00,114.26,114.26,114.25,114.255,1804199988.0
2007-09-13 05:23:00,114.26,114.26,114.255,114.26,491100005.0
2007-09-13 05:24:00,114.26,114.26,114.26,114.26,737599993.0
2007-09-13 05:25:00,114.26,114.26,114.26,114.26,300300000.0
2007-09-13 05:26:00,114.26,114.26,114.255,114.255,88800000.0
2007-09-13 05:27:00,114.26,114.26,114.245,114.25,447200001.0
2007-09-13 05:28:00,114.25,114.25,114.245,114.25,789800001.0
2007-09-13 05:29:00,114.23,114.23,114.18,114.18,1724899992.0
2007-09-13 05:30:00,114.17,114.19,114.17,114.18,1724899992.0
2007-09-13 05:31:00,114.17,114.18,114.15,114.16,1724899992.0
2007-09-13 05:32:00,114.17,114.17,114.155,114.155,1724899992.0
2007-09-13 05:33:00,114.16,114.16,114.13,114.14,1576900004.0
2007-09-13 05:34:00,114.14,114.14,114.115,114.14,1588299997.0
2007-09-13 05:35:00,114.14,114.19,114.14,114.18,2054200001.0
2007-09-13 05:36:00,114.16,114.16,114.14,114.14,1664699991.0
2007-09-13 05:37:00,114.13,114.14,114.12,114.12,1664699991.0
2007-09-13 05:38:00,114.13,114.14,114.12,114.14,1664699991.0
2007-09-13 05:39:00,114.11,114.13,114.1,114.12,992600018.0
2007-09-13 05:40:00,114.135,114.15,114.12,114.135,992600018.0
2007-09-13 05:41:00,114.14,114.14,114.135,114.14,1025399992.0
2007-09-13 05:42:00,114.14,114.14,114.13,114.13,735900002.0
2007-09-13 05:43:00,114.14,114.14,114.13,114.14,180700003.0
2007-09-13 05:44:00,114.14,114.16,114.13,114.16,644200010.0
2007-09-13 05:45:00,114.165,114.165,114.16,114.16,644200010.0
2007-09-13 05:46:00,114.16,114.17,114.16,114.17,587200001.0
2007-09-13 05:47:00,114.17,114.17,114.15,114.16,95000004.0
2007-09-13 05:48:00,114.17,114.17,114.16,114.17,95000004.0
2007-09-13 05:49:00,114.17,114.21,114.16,114.16,1913799995.0
2007-09-13 05:50:00,114.17,114.19,114.17,114.18,1913799995.0
2007-09-13 05:51:00,114.17,114.18,114.17,114.18,1913799995.0
2007-09-13 05:52:00,114.17,114.18,114.15,114.17,1913799995.0
2007-09-13 05:53:00,114.18,114.18,114.17,114.18,1913799995.0
2007-09-13 05:54:00,114.175,114.19,114.175,114.18,1656999980.0
2007-09-13 05:55:00,114.18,114.195,114.18,114.19,1008699994.0
2007-09-13 05:56:00,114.19,114.19,114.185,114.185,182899998.0
2007-09-13 05:57:00,114.19,114.19,114.17,114.175,1032899992.0
2007-09-13 05:58:00,114.18,114.18,114.18,114.18,1102899973.0
2007-09-13 05:59:00,114.18,114.19,114.18,114.19,485499995.0
2007-09-13 06:00:00,114.185,114.2,114.18,114.195,1354400002.0
2007-09-13 06:02:00,114.2,114.2,114.2,114.2,528699971.0
2007-09-13 06:03:00,114.2,114.2,114.18,114.185,1309899999.0
2007-09-13 06:04:00,114.185,114.19,114.185,114.19,608999997.0
2007-09-13 06:05:00,114.17,114.18,114.16,114.17,1337600007.0
2007-09-13 06:06:00,114.18,114.19,114.175,114.175,1337600007.0
2007-09-13 06:07:00,114.18,114.19,114.17,114.18,2043699994.0
2007-09-13 06:08:00,114.18,114.19,114.17,114.18,1982799994.0
2007-09-13 06:09:00,114.18,114.18,114.18,114.18,1053300004.0
2007-09-13 06:10:00,114.18,114.19,114.18,114.19,987500010.0
2007-09-13 06:11:00,114.2,114.2,114.19,114.2,987500010.0
2007-09-13 06:12:00,114.21,114.23,114.205,114.23,987500010.0
2007-09-13 06:13:00,114.23,114.23,114.22,114.225,625999996.0
2007-09-13 06:14:00,114.225,114.24,114.225,114.24,736899995.0
2007-09-13 06:15:00,114.24,114.24,114.21,114.22,886900011.0
2007-09-13 06:16:00,114.225,114.23,114.225,114.23,886900011.0
2007-09-13 06:17:00,114.23,114.23,114.225,114.225,369899993.0
2007-09-13 06:18:00,114.23,114.23,114.225,114.225,398000003.0
2007-09-13 06:19:00,114.225,114.24,114.225,114.225,1413399995.0
2007-09-13 06:20:00,114.25,114.25,114.23,114.235,2142000022.0
2007-09-13 06:21:00,114.24,114.25,114.24,114.24,751199990.0
2007-09-13 06:22:00,114.24,114.24,114.22,114.225,877999995.0
2007-09-13 06:23:00,114.23,114.24,114.225,114.24,1321200002.0
2007-09-13 06:24:00,114.24,114.25,114.23,114.23,835999998.0
2007-09-13 06:25:00,114.235,114.24,114.22,114.24,835999998.0
2007-09-13 06:26:00,114.24,114.24,114.23,114.23,491600012.0
2007-09-13 06:27:00,114.23,114.23,114.215,114.215,1069399983.0
2007-09-13 06:28:00,114.215,114.24,114.215,114.23,747900004.0
2007-09-13 06:29:00,114.23,114.24,114.225,114.23,663699996.0
2007-09-13 06:30:00,114.23,114.23,114.23,114.23,156300002.0
2007-09-13 06:31:00,114.23,114.23,114.23,114.23,8000000.0
2007-09-13 06:32:00,114.23,114.23,114.23,114.23,9600000.0
2007-09-13 06:33:00,114.23,114.23,114.23,114.23,6400000.0
2007-09-13 06:34:00,114.23,114.23,114.23,114.23,330000008.0
2007-09-13 06:35:00,114.21,114.23,114.21,114.22,1001300003.0
2007-09-13 06:36:00,114.23,114.23,114.22,114.23,1001300003.0
2007-09-13 06:37:00,114.23,114.23,114.225,114.23,503400001.0
2007-09-13 06:38:00,114.23,114.23,114.22,114.22,841900005.0
2007-09-13 06:39:00,114.22,114.22,114.22,114.22,270400002.0
2007-09-13 06:40:00,114.22,114.22,114.2,114.21,344500001.0
2007-09-13 06:41:00,114.21,114.22,114.21,114.21,1037599994.0
2007-09-13 06:42:00,114.21,114.21,114.21,114.21,48400000.0
2007-09-13 06:43:00,114.21,114.21,114.21,114.21,28000000.0
2007-09-13 06:44:00,114.21,114.21,114.2,114.2,790200004.0
2007-09-13 06:45:00,114.2,114.21,114.2,114.21,114400000.0
2007-09-13 06:46:00,114.21,114.21,114.21,114.21,41100000.0
2007-09-13 06:47:00,114.21,114.22,114.21,114.22,252000000.0
2007-09-13 06:48:00,114.22,114.22,114.22,114.22,748399989.0
2007-09-13 06:49:00,114.2,114.22,114.2,114.21,1977600009.0
2007-09-13 06:50:00,114.215,114.24,114.21,114.225,1977600009.0
2007-09-13 06:51:00,114.225,114.225,114.22,114.22,2112899977.0
2007-09-13 06:52:00,114.22,114.24,114.22,114.23,1072800008.0
2007-09-13 06:53:00,114.21,114.23,114.21,114.23,134200000.0
2007-09-13 06:54:00,114.22,114.22,114.22,114.22,134200000.0
2007-09-13 06:55:00,114.23,114.24,114.23,114.235,134200000.0
2007-09-13 06:56:00,114.235,114.25,114.235,114.235,1745899998.0
2007-09-13 06:57:00,114.24,114.24,114.24,114.24,51900000.0
2007-09-13 06:58:00,114.24,114.24,114.235,114.24,84200000.0
2007-09-13 06:59:00,114.24,114.24,114.24,114.24,28800000.0
2007-09-13 07:00:00,114.24,114.25,114.235,114.235,1113700012.0
2007-09-13 07:01:00,114.24,114.24,114.235,114.24,382700008.0
2007-09-13 07:02:00,114.22,114.24,114.22,114.23,89600000.0
2007-09-13 07:03:00,114.24,114.24,114.235,114.235,89600000.0
2007-09-13 07:04:00,114.24,114.24,114.235,114.24,17300000.0
2007-09-13 07:05:00,114.24,114.24,114.235,114.235,249500002.0
2007-09-13 07:06:00,114.24,114.24,114.24,114.24,98000000.0
2007-09-13 07:07:00,114.24,114.24,114.23,114.235,51700000.0
2007-09-13 07:08:00,114.23,114.23,114.2,114.22,1563000016.0
2007-09-13 07:09:00,114.21,114.21,114.19,114.2,1563000016.0
2007-09-13 07:10:00,114.21,114.21,114.2,114.2,1563000016.0
2007-09-13 07:11:00,114.2,114.22,114.19,114.21,1563000016.0
2007-09-13 07:12:00,114.19,114.21,114.19,114.21,1296200011.0
2007-09-13 07:13:00,114.2,114.22,114.2,114.2,1296200011.0
2007-09-13 07:14:00,114.21,114.22,114.2,114.21,1296200011.0
2007-09-13 07:15:00,114.22,114.22,114.2,114.21,1296200011.0
2007-09-13 07:16:00,114.22,114.22,114.21,114.21,1296200011.0
2007-09-13 07:17:00,114.22,114.22,114.22,114.22,1296200011.0
2007-09-13 07:18:00,114.22,114.22,114.2,114.2,533100001.0
2007-09-13 07:19:00,114.2,114.2,114.165,114.18,1295800001.0
2007-09-13 07:20:00,114.18,114.18,114.17,114.17,1900600010.0
2007-09-13 07:21:00,114.17,114.18,114.17,114.18,1083100007.0
2007-09-13 07:22:00,114.16,114.18,114.15,114.17,1623199992.0
2007-09-13 07:23:00,114.18,114.185,114.18,114.185,1623199992.0
2007-09-13 07:24:00,114.17,114.18,114.17,114.17,296799994.0
2007-09-13 07:27:00,114.18,114.18,114.18,114.18,296799994.0
2007-09-13 07:28:00,114.18,114.2,114.18,114.19,1922900008.0
2007-09-13 07:29:00,114.19,114.2,114.19,114.2,54400002.0
2007-09-13 07:30:00,114.19,114.2,114.19,114.2,129200000.0
2007-09-13 07:31:00,114.2,114.21,114.195,114.195,663700002.0
2007-09-13 07:32:00,114.2,114.21,114.2,114.21,743700014.0
2007-09-13 07:33:00,114.21,114.21,114.2,114.21,265400004.0
2007-09-13 07:34:00,114.21,114.22,114.21,114.22,400899999.0
2007-09-13 07:35:00,114.22,114.22,114.205,114.215,1284100005.0
2007-09-13 07:36:00,114.22,114.22,114.21,114.21,1190800010.0
2007-09-13 07:37:00,114.21,114.22,114.2,114.21,684499996.0
2007-09-13 07:38:00,114.21,114.21,114.2,114.21,506000009.0
2007-09-13 07:39:00,114.21,114.22,114.21,114.22,242300004.0
2007-09-13 07:40:00,114.22,114.25,114.22,114.25,1887900002.0
2007-09-13 07:41:00,114.245,114.26,114.235,114.235,1210000010.0
2007-09-13 07:42:00,114.24,114.25,114.22,114.25,802299997.0
2007-09-13 07:43:00,114.25,114.25,114.24,114.24,679299996.0
2007-09-13 07:44:00,114.24,114.24,114.24,114.24,28000000.0
2007-09-13 07:45:00,114.24,114.24,114.23,114.23,546000013.0
2007-09-13 07:46:00,114.23,114.23,114.23,114.23,33600000.0
2007-09-13 07:47:00,114.23,114.23,114.23,114.23,28000000.0
2007-09-13 07:48:00,114.23,114.23,114.225,114.225,68000000.0
2007-09-13 07:49:00,114.23,114.23,114.22,114.22,473600001.0
2007-09-13 07:50:00,114.22,114.22,114.2,114.21,1643500002.0
2007-09-13 07:51:00,114.21,114.22,114.2,114.22,989700006.0
2007-09-13 07:52:00,114.21,114.22,114.21,114.21,1886400006.0
2007-09-13 07:53:00,114.21,114.21,114.205,114.21,1221199990.0
2007-09-13 07:54:00,114.21,114.21,114.2,114.2,246900000.0
2007-09-13 07:55:00,114.205,114.22,114.205,114.21,520200004.0
2007-09-13 07:56:00,114.22,114.22,114.2,114.22,136800004.0
2007-09-13 07:57:00,114.22,114.22,114.2,114.205,1978100018.0
2007-09-13 07:58:00,114.21,114.21,114.21,114.21,34400000.0
2007-09-13 07:59:00,114.21,114.22,114.21,114.22,944100023.0
2007-09-13 08:00:00,114.22,114.23,114.22,114.22,1188200000.0
2007-09-13 08:01:00,114.22,114.22,114.21,114.22,1667899980.0
2007-09-13 08:02:00,114.22,114.23,114.22,114.23,1683400017.0
2007-09-13 08:03:00,114.23,114.23,114.22,114.22,1942600027.0
2007-09-13 08:04:00,114.23,114.25,114.22,114.25,1942600027.0
2007-09-13 08:05:00,114.25,114.27,114.24,114.26,1389500000.0
2007-09-13 08:06:00,114.25,114.27,114.25,114.26,1389500000.0
2007-09-13 08:07:00,114.25,114.26,114.24,114.25,1389500000.0
2007-09-13 08:08:00,114.26,114.26,114.23,114.24,1389500000.0
2007-09-13 08:09:00,114.22,114.25,114.22,114.24,1089900014.0
2007-09-13 08:10:00,114.23,114.24,114.21,114.21,1089900014.0
2007-09-13 08:11:00,114.22,114.24,114.22,114.24,1089900014.0
2007-09-13 08:12:00,114.24,114.24,114.215,114.23,1904399996.0
2007-09-13 08:13:00,114.21,114.22,114.2,114.21,1611400026.0
2007-09-13 08:14:00,114.22,114.28,114.21,114.28,1611400026.0
2007-09-13 08:15:00,114.27,114.28,114.26,114.26,1611400026.0
2007-09-13 08:16:00,114.27,114.28,114.26,114.27,1611400026.0
2007-09-13 08:17:00,114.28,114.31,114.28,114.31,1611400026.0
2007-09-13 08:18:00,114.3,114.3,114.29,114.3,1766599999.0
2007-09-13 08:19:00,114.29,114.29,114.28,114.28,1766599999.0
2007-09-13 08:20:00,114.27,114.3,114.27,114.3,1766599999.0
2007-09-13 08:21:00,114.29,114.29,114.28,114.28,1766599999.0
2007-09-13 08:22:00,114.27,114.32,114.27,114.31,1766599999.0
2007-09-13 08:23:00,114.32,114.34,114.31,114.33,1766599999.0
2007-09-13 08:24:00,114.31,114.32,114.28,114.3,1374400005.0
2007-09-13 08:25:00,114.31,114.31,114.29,114.29,1374400005.0
2007-09-13 08:26:00,114.3,114.31,114.3,114.3,1374400005.0
2007-09-13 08:27:00,114.29,114.29,114.24,114.26,1408600010.0
2007-09-13 08:28:00,114.28,114.28,114.27,114.275,1408600010.0
2007-09-13 08:29:00,114.275,114.29,114.27,114.27,1836399995.0
2007-09-13 08:30:00,114.28,114.28,114.26,114.26,1812400020.0
2007-09-13 08:31:00,114.25,114.27,114.25,114.27,1812400020.0
2007-09-13 08:32:00,114.28,114.28,114.26,114.27,1812400020.0
2007-09-13 08:33:00,114.28,114.29,114.26,114.285,1276899993.0
2007-09-13 08:34:00,114.27,114.29,114.27,114.27,801699996.0
2007-09-13 08:35:00,114.28,114.29,114.26,114.27,801699996.0
2007-09-13 08:36:00,114.28,114.28,114.27,114.27,801699996.0
2007-09-13 08:37:00,114.28,114.3,114.27,114.29,801699996.0
2007-09-13 08:38:00,114.31,114.31,114.29,114.3,801699996.0
2007-09-13 08:39:00,114.3,114.3,114.3,114.3,1137999986.0
2007-09-13 08:40:00,114.3,114.305,114.29,114.29,1738600003.0
2007-09-13 08:41:00,114.29,114.3,114.28,114.29,1611300041.0
2007-09-13 08:42:00,114.3,114.3,114.28,114.28,1611300041.0
2007-09-13 08:43:00,114.29,114.29,114.28,114.29,1611300041.0
2007-09-13 08:44:00,114.3,114.31,114.3,114.3,1611300041.0
2007-09-13 08:45:00,114.3,114.31,114.285,114.285,1805500013.0
2007-09-13 08:46:00,114.29,114.3,114.28,114.3,991100012.0
2007-09-13 08:47:00,114.28,114.3,114.28,114.29,852200006.0
2007-09-13 08:48:00,114.29,114.3,114.27,114.28,852200006.0
2007-09-13 08:49:00,114.28,114.29,114.27,114.29,1454600011.0
2007-09-13 08:50:00,114.29,114.3,114.29,114.3,1989900011.0
2007-09-13 08:51:00,114.3,114.31,114.27,114.28,1979699983.0
2007-09-13 08:52:00,114.28,114.29,114.28,114.29,758100005.0
2007-09-13 08:53:00,114.29,114.3,114.28,114.28,1483699999.0
2007-09-13 08:54:00,114.26,114.27,114.25,114.26,538100004.0
2007-09-13 08:55:00,114.27,114.28,114.27,114.275,538100004.0
2007-09-13 08:56:00,114.28,114.28,114.27,114.27,135899998.0
2007-09-13 08:57:00,114.27,114.28,114.27,114.275,627100002.0
2007-09-13 08:58:00,114.27,114.29,114.27,114.28,1631700001.0
2007-09-13 08:59:00,114.26,114.27,114.25,114.25,831200007.0
2007-09-13 09:00:00,114.26,114.27,114.25,114.26,831200007.0
2007-09-13 09:01:00,114.25,114.28,114.25,114.27,831200007.0
2007-09-13 09:02:00,114.27,114.305,114.27,114.29,831200007.0
2007-09-13 09:03:00,114.29,114.3,114.28,114.29,1880599984.0
2007-09-13 09:04:00,114.29,114.3,114.29,114.3,713400002.0
2007-09-13 09:05:00,114.3,114.3,114.29,114.3,1527000021.0
2007-09-13 09:06:00,114.3,114.32,114.29,114.31,1481800009.0
2007-09-13 09:07:00,114.3,114.32,114.3,114.3,1481800009.0
2007-09-13 09:08:00,114.32,114.32,114.28,114.31,1481800009.0
2007-09-13 09:09:00,114.32,114.33,114.3,114.33,1481800009.0
2007-09-13 09:10:00,114.32,114.32,114.29,114.3,1481800009.0
2007-09-13 09:11:00,114.32,114.33,114.32,114.32,1481800009.0
2007-09-13 09:12:00,114.31,114.33,114.31,114.32,1302700018.0
2007-09-13 09:13:00,114.32,114.35,114.32,114.33,1863700008.0
2007-09-13 09:14:00,114.34,114.37,114.33,114.34,1863700008.0
2007-09-13 09:15:00,114.345,114.36,114.335,114.36,1863700008.0
2007-09-13 09:16:00,114.34,114.36,114.33,114.34,1161700022.0
2007-09-13 09:17:00,114.345,114.36,114.345,114.36,1161700022.0
2007-09-13 09:18:00,114.36,114.39,114.35,114.37,1887200022.0
2007-09-13 09:19:00,114.37,114.38,114.36,114.37,1408999999.0
2007-09-13 09:20:00,114.37,114.39,114.37,114.375,2049600035.0
2007-09-13 09:21:00,114.35,114.37,114.35,114.36,343699998.0
2007-09-13 09:22:00,114.35,114.38,114.34,114.37,343699998.0
2007-09-13 09:23:00,114.375,114.38,114.365,114.365,343699998.0
2007-09-13 09:24:00,114.37,114.4,114.37,114.4,2044199997.0
2007-09-13 09:25:00,114.39,114.48,114.38,114.45,516300002.0
2007-09-13 09:26:00,114.46,114.47,114.43,114.46,516300002.0
2007-09-13 09:27:00,114.45,114.52,114.45,114.52,516300002.0
2007-09-13 09:28:00,114.53,114.55,114.46,114.46,516300002.0
2007-09-13 09:29:00,114.48,114.51,114.47,114.51,516300002.0
2007-09-13 09:30:00,114.5,114.52,114.47,114.48,516300002.0
2007-09-13 09:31:00,114.47,114.48,114.42,114.46,516300002.0
2007-09-13 09:32:00,114.47,114.47,114.42,114.44,516300002.0
2007-09-13 09:33:00,114.43,114.44,114.41,114.44,516300002.0
2007-09-13 09:34:00,114.45,114.5,114.44,114.49,516300002.0
2007-09-13 09:35:00,114.48,114.49,114.42,114.42,516300002.0
2007-09-13 09:36:00,114.43,114.45,114.41,114.44,516300002.0
2007-09-13 09:37:00,114.43,114.44,114.37,114.38,516300002.0
2007-09-13 09:38:00,114.39,114.41,114.39,114.4,516300002.0
2007-09-13 09:39:00,114.39,114.39,114.36,114.37,516300002.0
2007-09-13 09:40:00,114.36,114.39,114.36,114.37,516300002.0
2007-09-13 09:41:00,114.4,114.4,114.39,114.395,516300002.0
2007-09-13 09:42:00,114.39,114.41,114.36,114.4,1825800003.0
2007-09-13 09:43:00,114.39,114.42,114.37,114.38,1825800003.0
2007-09-13 09:44:00,114.37,114.39,114.37,114.38,1825800003.0
2007-09-13 09:45:00,114.37,114.37,114.33,114.33,1825800003.0
2007-09-13 09:46:00,114.35,114.38,114.35,114.37,1825800003.0
2007-09-13 09:47:00,114.38,114.4,114.37,114.4,1825800003.0
2007-09-13 09:48:00,114.41,114.41,114.37,114.37,1825800003.0
2007-09-13 09:49:00,114.39,114.41,114.38,114.41,1825800003.0
2007-09-13 09:50:00,114.42,114.43,114.41,114.43,1825800003.0
2007-09-13 09:51:00,114.42,114.43,114.41,114.42,1825800003.0
2007-09-13 09:52:00,114.43,114.43,114.41,114.43,1825800003.0
2007-09-13 09:53:00,114.42,114.45,114.42,114.43,1825800003.0
2007-09-13 09:54:00,114.44,114.45,114.42,114.42,1825800003.0
2007-09-13 09:55:00,114.43,114.43,114.41,114.41,1825800003.0
2007-09-13 09:56:00,114.42,114.42,114.41,114.42,1825800003.0
2007-09-13 09:57:00,114.4,114.43,114.39,114.42,1453600004.0
2007-09-13 09:58:00,114.41,114.45,114.4,114.44,1453600004.0
2007-09-13 09:59:00,114.43,114.46,114.43,114.44,1453600004.0
2007-09-13 10:00:00,114.45,114.46,114.42,114.43,1453600004.0
2007-09-13 10:01:00,114.42,114.46,114.42,114.45,1453600004.0
2007-09-13 10:02:00,114.46,114.47,114.44,114.46,1453600004.0
2007-09-13 10:03:00,114.45,114.46,114.44,114.46,1453600004.0
2007-09-13 10:04:00,114.45,114.47,114.44,114.47,1453600004.0
2007-09-13 10:05:00,114.48,114.55,114.48,114.49,1453600004.0
2007-09-13 10:06:00,114.5,114.54,114.49,114.49,1453600004.0
2007-09-13 10:07:00,114.51,114.51,114.44,114.45,1453600004.0
2007-09-13 10:08:00,114.46,114.46,114.43,114.44,1453600004.0
2007-09-13 10:09:00,114.43,114.48,114.43,114.48,1453600004.0
2007-09-13 10:10:00,114.485,114.49,114.46,114.48,1453600004.0
2007-09-13 10:11:00,114.46,114.51,114.46,114.49,972899990.0
2007-09-13 10:12:00,114.47,114.5,114.47,114.49,972899990.0
2007-09-13 10:13:00,114.51,114.51,114.49,114.5,972899990.0
2007-09-13 10:14:00,114.5,114.56,114.5,114.545,1904599993.0
2007-09-13 10:15:00,114.54,114.55,114.51,114.52,1455400014.0
2007-09-13 10:16:00,114.51,114.52,114.5,114.5,1455400014.0
2007-09-13 10:17:00,114.5,114.54,114.5,114.53,1455400014.0
2007-09-13 10:18:00,114.53,114.55,114.53,114.53,1278299993.0
2007-09-13 10:19:00,114.53,114.53,114.505,114.51,1184300010.0
2007-09-13 10:20:00,114.51,114.52,114.5,114.51,1943299996.0
2007-09-13 10:21:00,114.51,114.52,114.505,114.51,410200003.0
2007-09-13 10:22:00,114.52,114.52,114.51,114.51,1928500035.0
2007-09-13 10:23:00,114.51,114.51,114.49,114.51,1404299987.0
2007-09-13 10:24:00,114.5,114.5,114.47,114.47,572900008.0
2007-09-13 10:25:00,114.47,114.48,114.45,114.46,1127316015.0
2007-09-13 10:26:00,114.45,114.46,114.45,114.46,1382500001.0
2007-09-13 10:27:00,114.46,114.475,114.45,114.46,1969300021.0
2007-09-13 10:28:00,114.46,114.47,114.45,114.47,1673300014.0
2007-09-13 10:29:00,114.48,114.5,114.47,114.49,1673300014.0
2007-09-13 10:30:00,114.48,114.51,114.48,114.5,1673300014.0
2007-09-13 10:31:00,114.49,114.51,114.48,114.51,1673300014.0
2007-09-13 10:32:00,114.52,114.52,114.51,114.51,1673300014.0
2007-09-13 10:33:00,114.51,114.51,114.5,114.5,1332599992.0
2007-09-13 10:34:00,114.5,114.51,114.49,114.49,2075700013.0
2007-09-13 10:35:00,114.49,114.49,114.47,114.48,1097000001.0
2007-09-13 10:36:00,114.48,114.49,114.47,114.49,1363800002.0
2007-09-13 10:37:00,114.485,114.485,114.47,114.48,1717999999.0
2007-09-13 10:38:00,114.46,114.48,114.46,114.48,773700000.0
2007-09-13 10:39:00,114.485,114.49,114.48,114.49,773700000.0
2007-09-13 10:40:00,114.49,114.49,114.475,114.48,408200001.0
2007-09-13 10:41:00,114.48,114.48,114.455,114.46,321800003.0
2007-09-13 10:42:00,114.465,114.465,114.445,114.46,726899994.0
2007-09-13 10:43:00,114.46,114.48,114.46,114.47,1702699995.0
2007-09-13 10:44:00,114.47,114.47,114.47,114.47,667399999.0
2007-09-13 10:45:00,114.47,114.47,114.47,114.47,623000002.0
2007-09-13 10:46:00,114.485,114.49,114.48,114.48,623000002.0
2007-09-13 10:47:00,114.485,114.49,114.48,114.49,111100000.0
2007-09-13 10:48:00,114.49,114.49,114.48,114.48,462600018.0
2007-09-13 10:49:00,114.48,114.49,114.48,114.49,1049800005.0
2007-09-13 10:50:00,114.49,114.49,114.48,114.49,959899995.0
2007-09-13 10:51:00,114.49,114.5,114.48,114.49,2042000019.0
2007-09-13 10:52:00,114.5,114.53,114.49,114.5,2042000019.0
2007-09-13 10:53:00,114.51,114.51,114.49,114.49,2042000019.0
2007-09-13 10:54:00,114.48,114.49,114.48,114.49,2042000019.0
2007-09-13 10:55:00,114.49,114.5,114.48,114.48,2042000019.0
2007-09-13 10:56:00,114.46,114.48,114.46,114.47,1222100019.0
2007-09-13 10:57:00,114.48,114.48,114.44,114.45,1222100019.0
2007-09-13 10:58:00,114.46,114.46,114.43,114.44,1222100019.0
2007-09-13 10:59:00,114.43,114.47,114.42,114.47,1222100019.0
2007-09-13 11:00:00,114.48,114.51,114.48,114.48,1222100019.0
2007-09-13 11:01:00,114.485,114.5,114.48,114.48,1222100019.0
2007-09-13 11:02:00,114.48,114.49,114.47,114.49,565099996.0
2007-09-13 11:03:00,114.485,114.49,114.47,114.475,1421100000.0
2007-09-13 11:04:00,114.475,114.49,114.475,114.49,1501899997.0
2007-09-13 11:05:00,114.47,114.49,114.47,114.49,989700006.0
2007-09-13 11:06:00,114.5,114.55,114.5,114.52,989700006.0
2007-09-13 11:07:00,114.53,114.54,114.52,114.525,989700006.0
2007-09-13 11:08:00,114.5,114.52,114.49,114.5,1670200015.0
2007-09-13 11:09:00,114.51,114.52,114.5,114.51,1670200015.0
2007-09-13 11:10:00,114.51,114.52,114.48,114.48,1727800006.0
2007-09-13 11:11:00,114.48,114.48,114.46,114.46,914800001.0
2007-09-13 11:12:00,114.46,114.46,114.44,114.46,1917400012.0
2007-09-13 11:13:00,114.46,114.47,114.46,114.47,726199983.0
2007-09-13 11:14:00,114.46,114.48,114.45,114.47,2036599982.0
2007-09-13 11:15:00,114.46,114.51,114.46,114.51,2036599982.0
2007-09-13 11:16:00,114.52,114.53,114.5,114.51,2036599982.0
2007-09-13 11:17:00,114.53,114.55,114.52,114.54,2036599982.0
2007-09-13 11:18:00,114.52,114.64,114.52,114.64,1730600001.0
2007-09-13 11:19:00,114.63,114.66,114.61,114.63,1730600001.0
2007-09-13 11:20:00,114.64,114.65,114.61,114.62,1730600001.0
2007-09-13 11:21:00,114.63,114.65,114.62,114.63,1730600001.0
2007-09-13 11:22:00,114.64,114.67,114.64,114.66,1730600001.0
2007-09-13 11:23:00,114.66,114.67,114.64,114.67,2091400022.0
2007-09-13 11:24:00,114.66,114.7,114.66,114.7,2091400022.0
2007-09-13 11:25:00,114.71,114.71,114.7,114.7,2091400022.0
2007-09-13 11:26:00,114.69,114.7,114.685,114.685,2091400022.0
2007-09-13 11:27:00,114.67,114.69,114.66,114.67,1924300000.0
2007-09-13 11:28:00,114.66,114.67,114.66,114.67,1924300000.0
2007-09-13 11:29:00,114.68,114.68,114.66,114.67,1924300000.0
2007-09-13 11:30:00,114.66,114.71,114.66,114.71,1924300000.0
2007-09-13 11:31:00,114.7,114.7,114.68,114.69,1924300000.0
2007-09-13 11:32:00,114.71,114.71,114.675,114.7,1924300000.0
2007-09-13 11:33:00,114.7,114.71,114.69,114.69,870199999.0
2007-09-13 11:34:00,114.69,114.7,114.69,114.69,2049199997.0
2007-09-13 11:35:00,114.69,114.69,114.68,114.69,1646499992.0
2007-09-13 11:36:00,114.69,114.69,114.68,114.69,868400022.0
2007-09-13 11:37:00,114.68,114.7,114.68,114.69,868400022.0
2007-09-13 11:38:00,114.7,114.72,114.69,114.71,868400022.0
2007-09-13 11:39:00,114.72,114.73,114.72,114.73,868400022.0
2007-09-13 11:40:00,114.72,114.73,114.71,114.72,800600012.0
2007-09-13 11:41:00,114.73,114.75,114.72,114.75,800600012.0
2007-09-13 11:42:00,114.75,114.76,114.72,114.72,1026600001.0
2007-09-13 11:43:00,114.73,114.73,114.72,114.72,1026600001.0
2007-09-13 11:44:00,114.73,114.73,114.7,114.71,1026600001.0
2007-09-13 11:45:00,114.71,114.72,114.7,114.72,1412500002.0
2007-09-13 11:46:00,114.73,114.74,114.725,114.73,1412500002.0
2007-09-13 11:47:00,114.73,114.75,114.72,114.73,401100004.0
2007-09-13 11:48:00,114.75,114.75,114.73,114.74,401100004.0
2007-09-13 11:49:00,114.74,114.74,114.73,114.73,1365500000.0
2007-09-13 11:50:00,114.73,114.75,114.71,114.74,603700012.0
2007-09-13 11:51:00,114.75,114.76,114.74,114.75,603700012.0
2007-09-13 11:52:00,114.76,114.76,114.75,114.76,603700012.0
2007-09-13 11:53:00,114.76,114.77,114.75,114.755,946700016.0
2007-09-13 11:54:00,114.755,114.77,114.72,114.73,735700001.0
2007-09-13 11:55:00,114.72,114.72,114.69,114.715,1853899993.0
2007-09-13 11:56:00,114.715,114.72,114.69,114.705,1399400010.0
2007-09-13 11:57:00,114.71,114.715,114.69,114.69,1121700022.0
2007-09-13 11:58:00,114.67,114.7,114.66,114.68,2075100006.0
2007-09-13 11:59:00,114.68,114.69,114.66,114.67,2075100006.0
2007-09-13 12:00:00,114.67,114.69,114.67,114.675,1448999994.0
2007-09-13 12:01:00,114.68,114.68,114.63,114.65,1482099995.0
2007-09-13 12:02:00,114.64,114.67,114.64,114.66,1482099995.0
2007-09-13 12:03:00,114.68,114.69,114.66,114.685,1482099995.0
2007-09-13 12:04:00,114.67,114.7,114.65,114.65,796801001.0
2007-09-13 12:05:00,114.655,114.66,114.65,114.66,796801001.0
2007-09-13 12:06:00,114.66,114.66,114.64,114.64,1151400000.0
2007-09-13 12:07:00,114.645,114.65,114.63,114.635,2125500001.0
2007-09-13 12:08:00,114.64,114.67,114.64,114.65,293499994.0
2007-09-13 12:09:00,114.67,114.68,114.67,114.675,293499994.0
2007-09-13 12:10:00,114.675,114.7,114.675,114.685,1026000002.0
2007-09-13 12:11:00,114.67,114.7,114.66,114.7,1910300010.0
2007-09-13 12:12:00,114.71,114.71,114.67,114.69,1910300010.0
2007-09-13 12:13:00,114.68,114.7,114.68,114.7,1910300010.0
2007-09-13 12:14:00,114.69,114.72,114.69,114.71,1910300010.0
2007-09-13 12:15:00,114.715,114.74,114.715,114.725,1910300010.0
2007-09-13 12:16:00,114.73,114.74,114.72,114.73,1111200005.0
2007-09-13 12:17:00,114.72,114.73,114.71,114.73,2063300018.0
2007-09-13 12:18:00,114.74,114.74,114.72,114.73,2063300018.0
2007-09-13 12:19:00,114.72,114.73,114.72,114.73,2063300018.0
2007-09-13 12:20:00,114.74,114.82,114.74,114.8,2063300018.0
2007-09-13 12:21:00,114.82,114.85,114.8,114.85,2063300018.0
2007-09-13 12:22:00,114.84,114.87,114.83,114.85,2063300018.0
2007-09-13 12:23:00,114.83,114.83,114.81,114.82,2063300018.0
2007-09-13 12:24:00,114.83,114.83,114.79,114.79,2063300018.0
2007-09-13 12:25:00,114.8,114.8,114.76,114.76,2063300018.0
2007-09-13 12:26:00,114.77,114.79,114.74,114.79,2063300018.0
2007-09-13 12:27:00,114.8,114.82,114.8,114.8,2063300018.0
2007-09-13 12:28:00,114.82,114.84,114.82,114.82,2063300018.0
2007-09-13 12:29:00,114.79,114.82,114.79,114.81,1439199995.0
2007-09-13 12:30:00,114.82,114.84,114.82,114.84,1439199995.0
2007-09-13 12:31:00,114.83,114.86,114.83,114.84,1913900017.0
2007-09-13 12:32:00,114.83,114.83,114.8,114.81,1913900017.0
2007-09-13 12:33:00,114.82,114.82,114.78,114.78,1913900017.0
2007-09-13 12:34:00,114.8,114.84,114.8,114.815,1913900017.0
2007-09-13 12:35:00,114.815,114.82,114.81,114.815,621200006.0
2007-09-13 12:36:00,114.8,114.82,114.79,114.81,1600700017.0
2007-09-13 12:37:00,114.82,114.84,114.81,114.84,1600700017.0
2007-09-13 12:38:00,114.85,114.86,114.845,114.86,1600700017.0
2007-09-13 12:39:00,114.86,114.88,114.86,114.88,1373200006.0
2007-09-13 12:40:00,114.85,114.87,114.84,114.86,561700006.0
2007-09-13 12:41:00,114.85,114.87,114.83,114.85,561700006.0
2007-09-13 12:42:00,114.86,114.87,114.85,114.86,561700006.0
2007-09-13 12:43:00,114.86,114.86,114.85,114.85,1217299998.0
2007-09-13 12:44:00,114.83,114.83,114.79,114.8,112000000.0
2007-09-13 12:45:00,114.79,114.8,114.76,114.78,112000000.0
2007-09-13 12:46:00,114.77,114.77,114.74,114.76,112000000.0
2007-09-13 12:47:00,114.775,114.78,114.76,114.76,112000000.0
2007-09-13 12:48:00,114.75,114.77,114.74,114.77,1279800014.0
2007-09-13 12:49:00,114.78,114.8,114.78,114.79,1279800014.0
2007-09-13 12:50:00,114.77,114.8,114.77,114.79,2038399993.0
2007-09-13 12:51:00,114.78,114.8,114.78,114.8,2038399993.0
2007-09-13 12:52:00,114.79,114.8,114.79,114.8,2038399993.0
2007-09-13 12:53:00,114.81,114.83,114.8,114.82,2038399993.0
2007-09-13 12:54:00,114.81,114.83,114.8,114.82,2038399993.0
2007-09-13 12:55:00,114.81,114.82,114.8,114.82,2038399993.0
2007-09-13 12:56:00,114.81,114.81,114.79,114.8,2038399993.0
2007-09-13 12:57:00,114.81,114.83,114.81,114.83,2038399993.0
2007-09-13 12:58:00,114.83,114.83,114.82,114.83,1291999980.0
2007-09-13 12:59:00,114.82,114.83,114.81,114.83,1856299997.0
2007-09-13 13:00:00,114.84,114.86,114.84,114.84,1856299997.0
2007-09-13 13:01:00,114.84,114.85,114.835,114.84,1856299997.0
2007-09-13 13:02:00,114.82,114.82,114.79,114.8,783200004.0
2007-09-13 13:03:00,114.79,114.8,114.73,114.76,783200004.0
2007-09-13 13:04:00,114.77,114.77,114.74,114.74,783200004.0
2007-09-13 13:05:00,114.76,114.76,114.75,114.76,783200004.0
2007-09-13 13:06:00,114.76,114.77,114.75,114.75,1881399993.0
2007-09-13 13:07:00,114.76,114.78,114.76,114.78,1881399993.0
2007-09-13 13:08:00,114.77,114.78,114.76,114.78,1881399993.0
2007-09-13 13:09:00,114.76,114.78,114.76,114.77,1881399993.0
2007-09-13 13:10:00,114.78,114.78,114.74,114.74,1881399993.0
2007-09-13 13:11:00,114.75,114.75,114.73,114.73,1881399993.0
2007-09-13 13:12:00,114.74,114.74,114.72,114.73,1881399993.0
2007-09-13 13:13:00,114.74,114.74,114.69,114.72,1881399993.0
2007-09-13 13:14:00,114.71,114.73,114.7,114.73,1881399993.0
2007-09-13 13:15:00,114.74,114.76,114.735,114.75,1881399993.0
2007-09-13 13:16:00,114.75,114.75,114.735,114.74,1993899991.0
2007-09-13 13:17:00,114.74,114.75,114.735,114.74,2081999999.0
2007-09-13 13:18:00,114.74,114.74,114.705,114.72,1879240001.0
2007-09-13 13:19:00,114.72,114.73,114.71,114.72,1973100006.0
2007-09-13 13:20:00,114.72,114.72,114.705,114.71,567200006.0
2007-09-13 13:21:00,114.7,114.71,114.69,114.69,1920799997.0
2007-09-13 13:22:00,114.7,114.71,114.695,114.7,1920799997.0
2007-09-13 13:23:00,114.71,114.71,114.7,114.7,2091700001.0
2007-09-13 13:24:00,114.71,114.72,114.705,114.71,2091700001.0
2007-09-13 13:25:00,114.71,114.72,114.705,114.71,1334500000.0
2007-09-13 13:26:00,114.71,114.72,114.66,114.67,1609400014.0
2007-09-13 13:27:00,114.66,114.67,114.66,114.67,2043500015.0
2007-09-13 13:28:00,114.66,114.67,114.66,114.66,2043500015.0
2007-09-13 13:29:00,114.67,114.69,114.665,114.68,2043500015.0
2007-09-13 13:30:00,114.67,114.72,114.67,114.69,733000005.0
2007-09-13 13:31:00,114.71,114.72,114.69,114.7,733000005.0
2007-09-13 13:32:00,114.69,114.71,114.69,114.7,733000005.0
2007-09-13 13:33:00,114.71,114.71,114.69,114.69,733000005.0
2007-09-13 13:34:00,114.7,114.7,114.67,114.695,733000005.0
2007-09-13 13:35:00,114.695,114.73,114.695,114.72,1271900012.0
2007-09-13 13:36:00,114.72,114.725,114.7,114.7,1261500006.0
2007-09-13 13:37:00,114.7,114.715,114.69,114.715,1661500014.0
2007-09-13 13:38:00,114.715,114.715,114.715,114.715,19200000.0
2007-09-13 13:39:00,114.715,114.74,114.715,114.74,195599999.0
2007-09-13 13:40:00,114.74,114.75,114.73,114.73,1499699997.0
2007-09-13 13:41:00,114.74,114.74,114.69,114.735,1464699997.0
2007-09-13 13:42:00,114.735,114.75,114.735,114.75,1072600014.0
2007-09-13 13:43:00,114.75,114.75,114.74,114.75,372399999.0
2007-09-13 13:44:00,114.75,114.755,114.745,114.75,1886300008.0
2007-09-13 13:45:00,114.74,114.75,114.74,114.74,953200003.0
2007-09-13 13:46:00,114.75,114.76,114.74,114.76,953200003.0
2007-09-13 13:47:00,114.75,114.77,114.75,114.76,953200003.0
2007-09-13 13:48:00,114.76,114.78,114.75,114.76,953200003.0
2007-09-13 13:49:00,114.76,114.76,114.725,114.725,165100002.0
2007-09-13 13:50:00,114.71,114.71,114.67,114.7,1758600011.0
2007-09-13 13:51:00,114.69,114.75,114.69,114.74,1758600011.0
2007-09-13 13:52:00,114.75,114.75,114.74,114.75,1758600011.0
2007-09-13 13:53:00,114.76,114.78,114.76,114.78,1758600011.0
2007-09-13 13:54:00,114.78,114.79,114.78,114.79,1498999986.0
2007-09-13 13:55:00,114.78,114.79,114.78,114.78,540300001.0
2007-09-13 13:56:00,114.79,114.79,114.78,114.79,321200000.0
2007-09-13 13:57:00,114.77,114.83,114.77,114.83,2105299988.0
2007-09-13 13:58:00,114.85,114.85,114.805,114.805,2105299988.0
2007-09-13 13:59:00,114.79,114.8,114.79,114.8,1378700019.0
2007-09-13 14:00:00,114.79,114.81,114.77,114.77,1378700019.0
2007-09-13 14:01:00,114.78,114.83,114.77,114.8,1378700019.0
2007-09-13 14:02:00,114.78,114.82,114.78,114.79,1415600000.0
2007-09-13 14:03:00,114.8,114.8,114.77,114.775,1415600000.0
2007-09-13 14:04:00,114.77,114.785,114.755,114.755,2130699985.0
2007-09-13 14:05:00,114.75,114.76,114.73,114.74,1303200004.0
2007-09-13 14:06:00,114.74,114.78,114.74,114.765,1066499999.0
2007-09-13 14:07:00,114.765,114.765,114.755,114.76,156200000.0
2007-09-13 14:08:00,114.76,114.76,114.74,114.75,1131299990.0
2007-09-13 14:09:00,114.75,114.8,114.75,114.78,530899999.0
2007-09-13 14:10:00,114.78,114.8,114.775,114.79,1841900020.0
2007-09-13 14:11:00,114.79,114.79,114.76,114.78,1573800008.0
2007-09-13 14:12:00,114.78,114.79,114.77,114.79,1885100011.0
2007-09-13 14:13:00,114.77,114.78,114.76,114.77,525900006.0
2007-09-13 14:14:00,114.785,114.785,114.775,114.78,525900006.0
2007-09-13 14:15:00,114.775,114.785,114.775,114.78,741199990.0
2007-09-13 14:16:00,114.78,114.785,114.78,114.785,610600003.0
2007-09-13 14:17:00,114.785,114.79,114.775,114.79,899800013.0
2007-09-13 14:18:00,114.79,114.79,114.77,114.78,839900008.0
2007-09-13 14:19:00,114.78,114.78,114.77,114.78,552200014.0
2007-09-13 14:20:00,114.78,114.78,114.755,114.755,715300000.0
2007-09-13 14:21:00,114.755,114.79,114.755,114.785,1605300002.0
2007-09-13 14:22:00,114.785,114.79,114.77,114.78,2003799989.0
2007-09-13 14:23:00,114.78,114.78,114.76,114.77,677100002.0
2007-09-13 14:24:00,114.75,114.76,114.74,114.75,1720300009.0
2007-09-13 14:25:00,114.76,114.77,114.75,114.77,1720300009.0
2007-09-13 14:26:00,114.77,114.77,114.765,114.765,692700020.0
2007-09-13 14:27:00,114.77,114.78,114.77,114.77,1440699995.0
2007-09-13 14:28:00,114.78,114.8,114.78,114.8,1440699995.0
2007-09-13 14:29:00,114.8,114.8,114.77,114.78,1071299992.0
2007-09-13 14:30:00,114.77,114.87,114.77,114.87,1962899991.0
2007-09-13 14:31:00,114.86,114.87,114.85,114.86,2119380011.0
2007-09-13 14:32:00,114.88,114.88,114.85,114.86,2119380011.0
2007-09-13 14:33:00,114.87,114.87,114.86,114.86,452300006.0
2007-09-13 14:34:00,114.875,114.88,114.86,114.86,452300006.0
2007-09-13 14:35:00,114.86,114.86,114.84,114.84,178699998.0
2007-09-13 14:36:00,114.85,114.86,114.82,114.82,1198099992.0
2007-09-13 14:37:00,114.83,114.84,114.8,114.8,1198099992.0
2007-09-13 14:38:00,114.79,114.79,114.78,114.78,1198099992.0
2007-09-13 14:39:00,114.79,114.79,114.77,114.78,1198099992.0
2007-09-13 14:40:00,114.77,114.79,114.76,114.76,1198099992.0
2007-09-13 14:41:00,114.77,114.78,114.76,114.78,1198099992.0
2007-09-13 14:42:00,114.79,114.8,114.79,114.79,1198099992.0
2007-09-13 14:43:00,114.8,114.83,114.8,114.83,1198099992.0
2007-09-13 14:44:00,114.82,114.85,114.82,114.85,1198099992.0
2007-09-13 14:45:00,114.83,114.87,114.83,114.86,1198099992.0
2007-09-13 14:46:00,114.85,114.92,114.85,114.91,1198099992.0
2007-09-13 14:47:00,114.92,114.94,114.9,114.9,1198099992.0
2007-09-13 14:48:00,114.91,114.92,114.9,114.9,1198099992.0
2007-09-13 14:49:00,114.91,114.96,114.9,114.95,1198099992.0
2007-09-13 14:50:00,114.96,114.97,114.95,114.96,1198099992.0
2007-09-13 14:51:00,114.98,114.99,114.97,114.97,1198099992.0
2007-09-13 14:52:00,114.97,114.99,114.96,114.98,1998199993.0
2007-09-13 14:53:00,114.97,115.03,114.96,115.03,2003499996.0
2007-09-13 14:54:00,115.02,115.04,115.0,115.02,1598900000.0
2007-09-13 14:55:00,115.03,115.03,114.98,114.98,1598900000.0
2007-09-13 14:56:00,114.98,114.98,114.92,114.95,1353500007.0
2007-09-13 14:57:00,114.94,114.96,114.93,114.95,1353500007.0
2007-09-13 14:58:00,114.96,114.97,114.95,114.96,1353500007.0
2007-09-13 14:59:00,114.97,114.98,114.97,114.97,1353500007.0
2007-09-13 15:00:00,114.97,114.99,114.95,114.97,1849999995.0
2007-09-13 15:01:00,114.96,114.99,114.96,114.97,1849999995.0
2007-09-13 15:02:00,114.98,115.02,114.98,115.01,1849999995.0
2007-09-13 15:03:00,115.01,115.03,115.0,115.01,1953199985.0
2007-09-13 15:04:00,115.03,115.07,115.01,115.05,1953199985.0
2007-09-13 15:05:00,115.06,115.15,115.05,115.14,1953199985.0
2007-09-13 15:06:00,115.13,115.13,115.12,115.12,1953199985.0
2007-09-13 15:07:00,115.13,115.14,115.08,115.08,1953199985.0
2007-09-13 15:08:00,115.07,115.11,115.07,115.1,1953199985.0
2007-09-13 15:09:00,115.12,115.12,115.07,115.08,1953199985.0
2007-09-13 15:10:00,115.07,115.08,115.05,115.07,1953199985.0
2007-09-13 15:11:00,115.08,115.08,115.07,115.07,1953199985.0
2007-09-13 15:12:00,115.08,115.13,115.07,115.13,1953199985.0
2007-09-13 15:13:00,115.14,115.17,115.12,115.17,1953199985.0
2007-09-13 15:14:00,115.16,115.18,115.16,115.18,1953199985.0
2007-09-13 15:15:00,115.17,115.18,115.15,115.18,1953199985.0
2007-09-13 15:16:00,115.19,115.19,115.16,115.17,1953199985.0
2007-09-13 15:17:00,115.19,115.26,115.18,115.26,1953199985.0
2007-09-13 15:18:00,115.25,115.26,115.18,115.21,1953199985.0
2007-09-13 15:19:00,115.19,115.2,115.17,115.17,1953199985.0
2007-09-13 15:20:00,115.16,115.18,115.15,115.16,1953199985.0
2007-09-13 15:21:00,115.15,115.16,115.14,115.16,1953199985.0
2007-09-13 15:22:00,115.15,115.16,115.12,115.12,1953199985.0
2007-09-13 15:23:00,115.13,115.13,115.11,115.12,1953199985.0
2007-09-13 15:24:00,115.11,115.12,115.1,115.1,1953199985.0
2007-09-13 15:25:00,115.11,115.13,115.1,115.12,1953199985.0
2007-09-13 15:26:00,115.13,115.16,115.13,115.15,1953199985.0
2007-09-13 15:27:00,115.14,115.16,115.14,115.14,1953199985.0
2007-09-13 15:28:00,115.15,115.15,115.12,115.14,1953199985.0
2007-09-13 15:29:00,115.15,115.15,115.13,115.14,1953199985.0
2007-09-13 15:30:00,115.13,115.15,115.08,115.08,1953199985.0
2007-09-13 15:31:00,115.09,115.12,115.08,115.12,1953199985.0
2007-09-13 15:32:00,115.13,115.13,115.08,115.1,1953199985.0
2007-09-13 15:33:00,115.11,115.12,115.1,115.12,1953199985.0
2007-09-13 15:34:00,115.11,115.12,115.09,115.09,1953199985.0
2007-09-13 15:35:00,115.08,115.12,115.08,115.12,1953199985.0
2007-09-13 15:36:00,115.13,115.15,115.09,115.11,1953199985.0
2007-09-13 15:37:00,115.1,115.12,115.08,115.11,1953199985.0
2007-09-13 15:38:00,115.12,115.12,115.09,115.11,1953199985.0
2007-09-13 15:39:00,115.12,115.12,115.1,115.11,1953199985.0
2007-09-13 15:40:00,115.1,115.15,115.09,115.1,1953199985.0
2007-09-13 15:41:00,115.11,115.14,115.09,115.14,1953199985.0
2007-09-13 15:42:00,115.16,115.16,115.125,115.14,1953199985.0
2007-09-13 15:43:00,115.14,115.17,115.13,115.17,1265500004.0
2007-09-13 15:44:00,115.16,115.17,115.15,115.15,1265500004.0
2007-09-13 15:45:00,115.14,115.14,115.11,115.13,1265500004.0
2007-09-13 15:46:00,115.12,115.13,115.09,115.11,1265500004.0
2007-09-13 15:47:00,115.12,115.12,115.1,115.12,1265500004.0
2007-09-13 15:48:00,115.11,115.12,115.1,115.11,1265500004.0
2007-09-13 15:49:00,115.1,115.12,115.09,115.09,1265500004.0
2007-09-13 15:50:00,115.1,115.13,115.09,115.12,1265500004.0
2007-09-13 15:51:00,115.13,115.14,115.11,115.13,1265500004.0
2007-09-13 15:52:00,115.12,115.15,115.11,115.14,1265500004.0
2007-09-13 15:53:00,115.15,115.17,115.145,115.17,1265500004.0
2007-09-13 15:54:00,115.14,115.15,115.13,115.15,2138700002.0
2007-09-13 15:55:00,115.16,115.19,115.16,115.19,2138700002.0
2007-09-13 15:56:00,115.2,115.2,115.17,115.18,2138700002.0
2007-09-13 15:57:00,115.18,115.19,115.18,115.19,2138700002.0
2007-09-13 15:58:00,115.17,115.19,115.16,115.16,1773600015.0
2007-09-13 15:59:00,115.15,115.19,115.14,115.14,1773600015.0
2007-09-13 16:00:00,115.13,115.18,115.13,115.18,1773600015.0
2007-09-13 16:01:00,115.19,115.26,115.18,115.26,1773600015.0
2007-09-13 16:02:00,115.25,115.27,115.25,115.26,1773600015.0
2007-09-13 16:03:00,115.25,115.26,115.23,115.23,1773600015.0
2007-09-13 16:04:00,115.22,115.23,115.16,115.16,1773600015.0
2007-09-13 16:05:00,115.17,115.23,115.17,115.2,1773600015.0
2007-09-13 16:06:00,115.21,115.21,115.175,115.18,1773600015.0
2007-09-13 16:07:00,115.16,115.18,115.16,115.17,1866999995.0
2007-09-13 16:08:00,115.18,115.19,115.15,115.18,1866999995.0
2007-09-13 16:09:00,115.17,115.18,115.15,115.15,1866999995.0
2007-09-13 16:10:00,115.16,115.16,115.14,115.15,1866999995.0
2007-09-13 16:11:00,115.14,115.15,115.12,115.13,1866999995.0
2007-09-13 16:12:00,115.14,115.16,115.13,115.16,1866999995.0
2007-09-13 16:13:00,115.15,115.17,115.14,115.16,1854900001.0
2007-09-13 16:14:00,115.17,115.17,115.12,115.14,1854900001.0
2007-09-13 16:15:00,115.15,115.17,115.14,115.16,1854900001.0
2007-09-13 16:16:00,115.16,115.2,115.15,115.18,1854900001.0
2007-09-13 16:17:00,115.18,115.21,115.175,115.21,1383300002.0
2007-09-13 16:18:00,115.21,115.25,115.21,115.225,1963800002.0
2007-09-13 16:19:00,115.21,115.25,115.21,115.24,1962599996.0
2007-09-13 16:20:00,115.25,115.28,115.24,115.26,1962599996.0
2007-09-13 16:21:00,115.24,115.3,115.24,115.26,1962599996.0
2007-09-13 16:22:00,115.27,115.29,115.26,115.29,1962599996.0
2007-09-13 16:23:00,115.3,115.32,115.28,115.32,1962599996.0
2007-09-13 16:24:00,115.33,115.33,115.3,115.32,1962599996.0
2007-09-13 16:25:00,115.33,115.33,115.3,115.33,1962599996.0
2007-09-13 16:26:00,115.34,115.34,115.3,115.33,1962599996.0
2007-09-13 16:27:00,115.34,115.34,115.31,115.32,1962599996.0
2007-09-13 16:28:00,115.31,115.32,115.28,115.29,1962599996.0
2007-09-13 16:29:00,115.3,115.33,115.23,115.26,1962599996.0
2007-09-13 16:30:00,115.27,115.28,115.27,115.27,1962599996.0
2007-09-13 16:31:00,115.26,115.26,115.23,115.24,1962599996.0
2007-09-13 16:32:00,115.23,115.27,115.23,115.24,1962599996.0
2007-09-13 16:33:00,115.25,115.28,115.25,115.27,1962599996.0
2007-09-13 16:34:00,115.26,115.33,115.26,115.32,1962599996.0
2007-09-13 16:35:00,115.31,115.34,115.31,115.33,1962599996.0
2007-09-13 16:36:00,115.34,115.34,115.31,115.31,1962599996.0
2007-09-13 16:37:00,115.32,115.34,115.32,115.32,1962599996.0
2007-09-13 16:38:00,115.34,115.34,115.3,115.32,1962599996.0
2007-09-13 16:39:00,115.32,115.32,115.28,115.28,2019199999.0
2007-09-13 16:40:00,115.27,115.27,115.26,115.26,1874400005.0
2007-09-13 16:41:00,115.27,115.3,115.26,115.28,1874400005.0
2007-09-13 16:42:00,115.29,115.3,115.28,115.29,1874400005.0
2007-09-13 16:43:00,115.31,115.32,115.29,115.32,1874400005.0
2007-09-13 16:44:00,115.32,115.32,115.305,115.31,1732900017.0
2007-09-13 16:45:00,115.31,115.32,115.3,115.305,1804999998.0
2007-09-13 16:46:00,115.31,115.33,115.29,115.325,1737600012.0
2007-09-13 16:47:00,115.32,115.33,115.31,115.31,2007900008.0
2007-09-13 16:48:00,115.32,115.32,115.29,115.31,2007900008.0
2007-09-13 16:49:00,115.32,115.33,115.31,115.31,2007900008.0
2007-09-13 16:50:00,115.3,115.33,115.3,115.32,1765399995.0
2007-09-13 16:51:00,115.345,115.36,115.33,115.35,1765399995.0
2007-09-13 16:52:00,115.35,115.37,115.345,115.355,1724900000.0
2007-09-13 16:53:00,115.35,115.36,115.34,115.36,2068100008.0
2007-09-13 16:54:00,115.37,115.41,115.37,115.4,2068100008.0
2007-09-13 16:55:00,115.41,115.44,115.41,115.41,2068100008.0
2007-09-13 16:56:00,115.42,115.43,115.41,115.41,2068100008.0
2007-09-13 16:57:00,115.42,115.43,115.41,115.43,2068100008.0
2007-09-13 16:58:00,115.44,115.44,115.4,115.4,2068100008.0
2007-09-13 16:59:00,115.39,115.42,115.39,115.4,2068100008.0
2007-09-13 17:00:00,115.41,115.41,115.38,115.4,2068100008.0
2007-09-13 17:01:00,115.41,115.43,115.39,115.4,2068100008.0
2007-09-13 17:02:00,115.41,115.41,115.38,115.38,2068100008.0
2007-09-13 17:03:00,115.39,115.42,115.37,115.42,2068100008.0
2007-09-13 17:04:00,115.41,115.42,115.38,115.39,2068100008.0
2007-09-13 17:05:00,115.38,115.39,115.37,115.38,2068100008.0
2007-09-13 17:06:00,115.36,115.38,115.34,115.35,2068100008.0
2007-09-13 17:07:00,115.34,115.36,115.33,115.33,2068100008.0
2007-09-13 17:08:00,115.34,115.34,115.33,115.33,2068100008.0
2007-09-13 17:09:00,115.35,115.385,115.34,115.385,2068100008.0
2007-09-13 17:10:00,115.385,115.42,115.38,115.405,1087099987.0
2007-09-13 17:11:00,115.41,115.43,115.4,115.43,1957599991.0
2007-09-13 17:12:00,115.43,115.45,115.425,115.45,800499998.0
2007-09-13 17:13:00,115.44,115.44,115.41,115.41,588800000.0
2007-09-13 17:14:00,115.4,115.42,115.4,115.41,588800000.0
2007-09-13 17:15:00,115.4,115.42,115.4,115.41,588800000.0
2007-09-13 17:16:00,115.42,115.44,115.42,115.44,588800000.0
2007-09-13 17:17:00,115.43,115.45,115.43,115.44,588800000.0
2007-09-13 17:18:00,115.43,115.43,115.41,115.41,588800000.0
2007-09-13 17:19:00,115.42,115.43,115.41,115.43,588800000.0
2007-09-13 17:20:00,115.42,115.43,115.4,115.42,588800000.0
2007-09-13 17:21:00,115.41,115.44,115.41,115.43,588800000.0
2007-09-13 17:22:00,115.445,115.46,115.445,115.455,588800000.0
2007-09-13 17:23:00,115.46,115.465,115.445,115.45,1437100010.0
2007-09-13 17:24:00,115.44,115.46,115.44,115.46,1398400004.0
2007-09-13 17:25:00,115.45,115.47,115.45,115.45,1398400004.0
2007-09-13 17:26:00,115.47,115.47,115.45,115.45,1398400004.0
2007-09-13 17:27:00,115.44,115.44,115.4,115.41,1398400004.0
2007-09-13 17:28:00,115.43,115.43,115.4,115.42,1398400004.0
2007-09-13 17:29:00,115.41,115.42,115.39,115.4,1534300004.0
2007-09-13 17:30:00,115.42,115.42,115.4,115.41,1534300004.0
2007-09-13 17:31:00,115.39,115.41,115.39,115.41,1246499995.0
2007-09-13 17:32:00,115.42,115.43,115.41,115.43,1246499995.0
2007-09-13 17:33:00,115.43,115.43,115.385,115.4,1590699980.0
2007-09-13 17:34:00,115.39,115.39,115.37,115.37,1878700020.0
2007-09-13 17:35:00,115.38,115.38,115.36,115.36,1878700020.0
2007-09-13 17:36:00,115.37,115.37,115.32,115.34,1878700020.0
2007-09-13 17:37:00,115.35,115.35,115.29,115.3,1878700020.0
2007-09-13 17:38:00,115.31,115.32,115.29,115.31,1878700020.0
2007-09-13 17:39:00,115.32,115.33,115.31,115.33,1878700020.0
2007-09-13 17:40:00,115.34,115.34,115.32,115.34,1878700020.0
2007-09-13 17:41:00,115.37,115.37,115.34,115.34,1878700020.0
2007-09-13 17:42:00,115.31,115.32,115.3,115.3,909900000.0
2007-09-13 17:43:00,115.31,115.33,115.3,115.3,909900000.0
2007-09-13 17:44:00,115.32,115.33,115.305,115.33,909900000.0
2007-09-13 17:45:00,115.3,115.32,115.3,115.32,1948500012.0
2007-09-13 17:46:00,115.31,115.32,115.31,115.31,1948500012.0
2007-09-13 17:47:00,115.32,115.33,115.31,115.32,1948500012.0
2007-09-13 17:48:00,115.34,115.36,115.34,115.35,1948500012.0
2007-09-13 17:49:00,115.33,115.33,115.32,115.32,1774099998.0
2007-09-13 17:50:00,115.33,115.33,115.31,115.31,1774099998.0
2007-09-13 17:51:00,115.325,115.34,115.325,115.34,1774099998.0
2007-09-13 17:52:00,115.31,115.32,115.31,115.32,420800000.0
2007-09-13 17:53:00,115.335,115.34,115.33,115.34,420800000.0
2007-09-13 17:54:00,115.31,115.32,115.31,115.31,774799997.0
2007-09-13 17:55:00,115.32,115.33,115.315,115.33,774799997.0
2007-09-13 17:56:00,115.33,115.33,115.315,115.32,1469900017.0
2007-09-13 17:57:00,115.32,115.33,115.315,115.315,800100005.0
2007-09-13 17:58:00,115.32,115.33,115.315,115.33,946400014.0
2007-09-13 17:59:00,115.32,115.35,115.32,115.35,2135699985.0
2007-09-13 18:00:00,115.37,115.37,115.33,115.335,2135699985.0
2007-09-13 18:01:00,115.33,115.36,115.33,115.36,987800005.0
2007-09-13 18:02:00,115.37,115.37,115.34,115.345,987800005.0
2007-09-13 18:03:00,115.35,115.355,115.33,115.33,2063500005.0
2007-09-13 18:04:00,115.33,115.35,115.33,115.34,1897300003.0
2007-09-13 18:05:00,115.33,115.33,115.3,115.3,1170600030.0
2007-09-13 18:06:00,115.31,115.32,115.3,115.31,1170600030.0
2007-09-13 18:07:00,115.33,115.33,115.3,115.3,1170600030.0
2007-09-13 18:08:00,115.29,115.29,115.26,115.27,1025400003.0
2007-09-13 18:09:00,115.29,115.3,115.29,115.29,1025400003.0
2007-09-13 18:10:00,115.29,115.32,115.29,115.32,1270900001.0
2007-09-13 18:11:00,115.32,115.32,115.3,115.3,2053699991.0
2007-09-13 18:12:00,115.3,115.3,115.295,115.3,1017199994.0
2007-09-13 18:13:00,115.29,115.29,115.28,115.28,1998600001.0
2007-09-13 18:14:00,115.295,115.31,115.285,115.3,1998600001.0
2007-09-13 18:15:00,115.29,115.33,115.29,115.33,1917499999.0
2007-09-13 18:16:00,115.32,115.32,115.3,115.31,1917499999.0
2007-09-13 18:17:00,115.33,115.36,115.33,115.34,1917499999.0
2007-09-13 18:18:00,115.36,115.36,115.34,115.36,1482199997.0
2007-09-13 18:19:00,115.36,115.37,115.34,115.35,1769000009.0
2007-09-13 18:20:00,115.34,115.35,115.33,115.33,1493600004.0
2007-09-13 18:21:00,115.32,115.34,115.32,115.33,1949199993.0
2007-09-13 18:22:00,115.35,115.38,115.35,115.375,1949199993.0
2007-09-13 18:23:00,115.37,115.4,115.36,115.38,2049099996.0
2007-09-13 18:24:00,115.39,115.39,115.38,115.38,2049099996.0
2007-09-13 18:25:00,115.37,115.39,115.36,115.39,2049099996.0
2007-09-13 18:26:00,115.41,115.42,115.4,115.4,2049099996.0
2007-09-13 18:27:00,115.4,115.42,115.39,115.39,1086799997.0
2007-09-13 18:28:00,115.37,115.37,115.36,115.36,1600499992.0
2007-09-13 18:29:00,115.38,115.38,115.365,115.37,1600499992.0
2007-09-13 18:30:00,115.36,115.37,115.36,115.37,1566400017.0
2007-09-13 18:31:00,115.36,115.38,115.36,115.37,1566400017.0
2007-09-13 18:32:00,115.36,115.38,115.35,115.38,1566400017.0
2007-09-13 18:33:00,115.39,115.41,115.39,115.4,1566400017.0
2007-09-13 18:34:00,115.4,115.4,115.39,115.39,422600003.0
2007-09-13 18:35:00,115.39,115.395,115.385,115.39,353900001.0
2007-09-13 18:36:00,115.39,115.4,115.39,115.39,1371199996.0
2007-09-13 18:37:00,115.38,115.39,115.365,115.37,1321799989.0
2007-09-13 18:38:00,115.365,115.37,115.36,115.37,677900019.0
2007-09-13 18:39:00,115.37,115.37,115.355,115.36,333100000.0
2007-09-13 18:40:00,115.36,115.37,115.355,115.355,586500015.0
2007-09-13 18:41:00,115.35,115.365,115.35,115.36,170500000.0
2007-09-13 18:42:00,115.36,115.36,115.34,115.36,1763000009.0
2007-09-13 18:43:00,115.36,115.36,115.355,115.36,135500001.0
2007-09-13 18:44:00,115.35,115.36,115.34,115.35,739900004.0
2007-09-13 18:45:00,115.37,115.37,115.34,115.35,739900004.0
2007-09-13 18:46:00,115.35,115.35,115.33,115.33,2002199991.0
2007-09-13 18:47:00,115.31,115.31,115.3,115.3,185700003.0
2007-09-13 18:48:00,115.29,115.29,115.28,115.29,185700003.0
2007-09-13 18:49:00,115.32,115.32,115.31,115.315,185700003.0
2007-09-13 18:50:00,115.29,115.3,115.28,115.28,407700004.0
2007-09-13 18:51:00,115.31,115.31,115.305,115.305,407700004.0
2007-09-13 18:52:00,115.29,115.29,115.27,115.27,1063400010.0
2007-09-13 18:53:00,115.29,115.29,115.27,115.28,1063400010.0
2007-09-13 18:54:00,115.27,115.29,115.27,115.275,774999998.0
2007-09-13 18:55:00,115.26,115.26,115.24,115.25,581199996.0
2007-09-13 18:56:00,115.24,115.26,115.24,115.26,581199996.0
2007-09-13 18:57:00,115.27,115.28,115.26,115.27,581199996.0
2007-09-13 18:58:00,115.29,115.29,115.29,115.29,581199996.0
2007-09-13 18:59:00,115.29,115.29,115.26,115.28,1634402006.0
2007-09-13 19:00:00,115.28,115.3,115.26,115.3,1016599999.0
2007-09-13 19:01:00,115.3,115.3,115.29,115.29,1316000004.0
2007-09-13 19:02:00,115.28,115.29,115.28,115.28,1744000011.0
2007-09-13 19:03:00,115.29,115.29,115.28,115.29,1744000011.0
2007-09-13 19:04:00,115.28,115.3,115.28,115.3,1744000011.0
2007-09-13 19:05:00,115.31,115.33,115.3,115.31,1744000011.0
2007-09-13 19:06:00,115.33,115.34,115.315,115.34,1744000011.0
2007-09-13 19:07:00,115.335,115.34,115.33,115.33,580500000.0
2007-09-13 19:08:00,115.33,115.34,115.32,115.33,1875799998.0
2007-09-13 19:09:00,115.3,115.33,115.3,115.31,1283699992.0
2007-09-13 19:11:00,115.32,115.35,115.31,115.33,1283699992.0
2007-09-13 19:12:00,115.32,115.34,115.32,115.33,1283699992.0
2007-09-13 19:13:00,115.35,115.37,115.35,115.35,1283699992.0
2007-09-13 19:14:00,115.35,115.36,115.35,115.36,2080399994.0
2007-09-13 19:15:00,115.36,115.38,115.355,115.37,1661399987.0
2007-09-13 19:16:00,115.37,115.37,115.37,115.37,169000000.0
2007-09-13 19:17:00,115.37,115.37,115.355,115.37,611600006.0
2007-09-13 19:18:00,115.37,115.37,115.355,115.36,462099998.0
2007-09-13 19:19:00,115.355,115.38,115.355,115.37,928599973.0
2007-09-13 19:20:00,115.34,115.38,115.34,115.37,1740299982.0
2007-09-13 19:21:00,115.36,115.4,115.36,115.39,1740299982.0
2007-09-13 19:22:00,115.4,115.44,115.38,115.44,1740299982.0
2007-09-13 19:23:00,115.46,115.46,115.44,115.45,1740299982.0
2007-09-13 19:24:00,115.43,115.43,115.41,115.42,1246899997.0
2007-09-13 19:25:00,115.44,115.47,115.44,115.46,1246899997.0
2007-09-13 19:26:00,115.43,115.45,115.43,115.44,474499991.0
2007-09-13 19:27:00,115.45,115.45,115.4,115.4,474499991.0
2007-09-13 19:28:00,115.41,115.41,115.39,115.4,474499991.0
2007-09-13 19:29:00,115.39,115.4,115.38,115.4,474499991.0
2007-09-13 19:30:00,115.41,115.42,115.4,115.42,474499991.0
2007-09-13 19:31:00,115.44,115.45,115.44,115.45,474499991.0
2007-09-13 19:32:00,115.45,115.45,115.42,115.42,1410599993.0
2007-09-13 19:33:00,115.42,115.43,115.41,115.41,1846100006.0
2007-09-13 19:34:00,115.41,115.42,115.405,115.405,1588200005.0
2007-09-13 19:35:00,115.41,115.41,115.405,115.405,1160499995.0
2007-09-13 19:36:00,115.41,115.45,115.41,115.45,1093300009.0
2007-09-13 19:37:00,115.42,115.44,115.42,115.42,1120599984.0
2007-09-13 19:38:00,115.44,115.45,115.425,115.43,1120599984.0
2007-09-13 19:39:00,115.43,115.43,115.41,115.43,1806599972.0
2007-09-13 19:40:00,115.43,115.43,115.42,115.42,737200006.0
2007-09-13 19:41:00,115.42,115.42,115.4,115.4,1033100007.0
2007-09-13 19:42:00,115.38,115.4,115.38,115.39,1696699999.0
2007-09-13 19:43:00,115.4,115.41,115.395,115.4,1696699999.0
2007-09-13 19:44:00,115.39,115.41,115.38,115.41,2075799976.0
2007-09-13 19:45:00,115.42,115.42,115.42,115.42,2075799976.0
2007-09-13 19:46:00,115.42,115.42,115.42,115.42,1856299973.0
2007-09-13 19:47:00,115.39,115.4,115.39,115.4,1205299990.0
2007-09-13 19:48:00,115.42,115.42,115.4,115.405,1205299990.0
2007-09-13 19:49:00,115.4,115.4,115.37,115.4,1854399990.0
2007-09-13 19:50:00,115.42,115.42,115.405,115.41,1854399990.0
2007-09-13 19:51:00,115.41,115.41,115.41,115.41,337100008.0
2007-09-13 19:52:00,115.38,115.38,115.36,115.37,189600001.0
2007-09-13 19:53:00,115.39,115.39,115.38,115.39,189600001.0
2007-09-13 19:54:00,115.38,115.39,115.37,115.37,1228699980.0
2007-09-13 19:55:00,115.38,115.38,115.37,115.38,2001300003.0
2007-09-13 19:56:00,115.38,115.38,115.35,115.36,2141200024.0
2007-09-13 19:57:00,115.33,115.33,115.31,115.33,2013400006.0
2007-09-13 19:58:00,115.34,115.36,115.33,115.35,2013400006.0
2007-09-13 19:59:00,115.35,115.36,115.34,115.35,692299993.0
2007-09-13 20:00:00,115.35,115.36,115.35,115.35,1428799974.0
2007-09-13 20:01:00,115.35,115.37,115.34,115.365,818000008.0
2007-09-13 20:02:00,115.37,115.38,115.37,115.38,278099994.0
2007-09-13 20:03:00,115.35,115.36,115.35,115.35,1384499995.0
2007-09-13 20:04:00,115.36,115.38,115.36,115.36,1384499995.0
2007-09-13 20:05:00,115.36,115.36,115.33,115.34,1270900010.0
2007-09-13 20:06:00,115.34,115.34,115.33,115.33,692800000.0
2007-09-13 20:07:00,115.34,115.35,115.34,115.34,692800000.0
2007-09-13 20:08:00,115.34,115.345,115.34,115.345,67000000.0
2007-09-13 20:09:00,115.34,115.34,115.33,115.34,315100010.0
2007-09-13 20:10:00,115.34,115.35,115.34,115.35,498300000.0
2007-09-13 20:11:00,115.35,115.35,115.34,115.345,329200001.0
2007-09-13 20:12:00,115.345,115.35,115.34,115.35,418200000.0
2007-09-13 20:13:00,115.35,115.36,115.35,115.355,94300000.0
2007-09-13 20:14:00,115.36,115.36,115.34,115.34,1034699996.0
2007-09-13 20:15:00,115.32,115.33,115.3,115.3,1007100002.0
2007-09-13 20:16:00,115.31,115.33,115.31,115.32,1007100002.0
2007-09-13 20:17:00,115.325,115.33,115.3,115.31,1007100002.0
2007-09-13 20:18:00,115.31,115.31,115.28,115.29,1224100008.0
2007-09-13 20:19:00,115.28,115.29,115.27,115.28,876799997.0
2007-09-13 20:20:00,115.26,115.29,115.26,115.29,767100002.0
2007-09-13 20:21:00,115.3,115.31,115.3,115.31,767100002.0
2007-09-13 20:22:00,115.29,115.29,115.28,115.28,2145400033.0
2007-09-13 20:23:00,115.29,115.29,115.28,115.29,2145400033.0
2007-09-13 20:24:00,115.29,115.29,115.28,115.29,1694100008.0
2007-09-13 20:25:00,115.3,115.36,115.28,115.29,1694100008.0
2007-09-13 20:26:00,115.305,115.33,115.305,115.315,1694100008.0
2007-09-13 20:27:00,115.29,115.4,115.29,115.32,1536600007.0
2007-09-13 20:28:00,115.31,115.33,115.3,115.32,1536600007.0
2007-09-13 20:29:00,115.33,115.33,115.28,115.28,1536600007.0
2007-09-13 20:30:00,115.29,115.29,115.26,115.265,1536600007.0
2007-09-13 20:31:00,115.265,115.27,115.25,115.26,1185500023.0
2007-09-13 20:32:00,115.26,115.275,115.25,115.27,2132500006.0
2007-09-13 20:33:00,115.26,115.27,115.25,115.25,1383600010.0
2007-09-13 20:34:00,115.26,115.26,115.24,115.26,1383600010.0
2007-09-13 20:35:00,115.25,115.27,115.25,115.26,1383600010.0
2007-09-13 20:36:00,115.27,115.31,115.265,115.31,1383600010.0
2007-09-13 20:37:00,115.3,115.34,115.3,115.32,403500007.0
2007-09-13 20:38:00,115.33,115.33,115.31,115.32,403500007.0
2007-09-13 20:39:00,115.31,115.31,115.29,115.29,403500007.0
2007-09-13 20:40:00,115.32,115.32,115.32,115.32,403500007.0
2007-09-13 20:41:00,115.32,115.33,115.32,115.32,903700010.0
2007-09-13 20:42:00,115.33,115.33,115.32,115.32,557000001.0
2007-09-13 20:43:00,115.29,115.29,115.29,115.29,1315000002.0
2007-09-13 20:44:00,115.3,115.33,115.28,115.33,1315000002.0
2007-09-13 20:45:00,115.32,115.35,115.32,115.35,1315000002.0
2007-09-13 20:46:00,115.36,115.36,115.34,115.36,1315000002.0
2007-09-13 20:47:00,115.35,115.35,115.325,115.34,941500008.0
2007-09-13 20:48:00,115.34,115.34,115.33,115.33,621899991.0
2007-09-13 20:49:00,115.33,115.33,115.29,115.305,1691899987.0
2007-09-13 20:50:00,115.305,115.31,115.295,115.3,829800007.0
2007-09-13 20:51:00,115.3,115.305,115.3,115.3,1246400001.0
2007-09-13 20:52:00,115.3,115.3,115.3,115.3,513500000.0
2007-09-13 20:53:00,115.3,115.3,115.27,115.28,1453299990.0
2007-09-13 20:54:00,115.29,115.32,115.29,115.32,1453299990.0
2007-09-13 20:55:00,115.32,115.32,115.3,115.3,1272000000.0
2007-09-13 20:56:00,115.3,115.31,115.275,115.28,1076700006.0
2007-09-13 20:57:00,115.28,115.29,115.26,115.26,649600013.0
2007-09-13 20:58:00,115.26,115.28,115.26,115.28,1525600013.0
2007-09-13 20:59:00,115.28,115.29,115.27,115.28,2141699994.0
2007-09-13 21:00:00,115.27,115.3,115.27,115.29,2141699994.0
2007-09-13 21:01:00,115.3,115.32,115.285,115.3,2141699994.0
2007-09-13 21:02:00,115.3,115.31,115.29,115.3,2057799997.0
2007-09-13 21:03:00,115.3,115.3,115.29,115.3,1238499985.0
2007-09-13 21:04:00,115.295,115.305,115.285,115.29,1238499985.0
2007-09-13 21:05:00,115.29,115.3,115.29,115.29,2002700028.0
2007-09-13 21:06:00,115.28,115.3,115.28,115.3,2002700028.0
2007-09-13 21:07:00,115.32,115.33,115.31,115.32,2002700028.0
2007-09-13 21:08:00,115.32,115.34,115.3,115.33,2118400026.0
2007-09-13 21:10:00,115.32,115.33,115.32,115.32,2118400026.0
2007-09-13 21:11:00,115.33,115.33,115.31,115.32,2118400026.0
2007-09-13 21:12:00,115.32,115.34,115.32,115.34,1476700019.0
2007-09-13 21:13:00,115.34,115.34,115.34,115.34,435600015.0
2007-09-13 21:14:00,115.32,115.33,115.3,115.3,2052500006.0
2007-09-13 21:15:00,115.31,115.31,115.3,115.31,2052500006.0
2007-09-13 21:16:00,115.31,115.31,115.28,115.28,1231599980.0
2007-09-13 21:17:00,115.28,115.3,115.28,115.3,2061700039.0
2007-09-13 21:18:00,115.3,115.3,115.27,115.28,1909300054.0
2007-09-13 21:19:00,115.28,115.28,115.27,115.28,1508699982.0
2007-09-13 21:20:00,115.29,115.29,115.25,115.28,1508699982.0
2007-09-13 21:21:00,115.29,115.31,115.29,115.3,1508699982.0
2007-09-13 21:22:00,115.3,115.3,115.28,115.3,1700199994.0
2007-09-13 21:23:00,115.28,115.31,115.27,115.3,1700199994.0
2007-09-13 21:24:00,115.31,115.32,115.3,115.32,1700199994.0
2007-09-13 21:25:00,115.32,115.32,115.31,115.32,832499997.0
2007-09-13 21:26:00,115.32,115.34,115.32,115.33,1780100017.0
2007-09-13 21:27:00,115.33,115.33,115.31,115.31,298299996.0
2007-09-13 21:28:00,115.32,115.32,115.28,115.29,1901600032.0
2007-09-13 21:29:00,115.3,115.3,115.29,115.29,519799984.0
2007-09-13 21:30:00,115.29,115.3,115.28,115.28,1096699995.0
2007-09-13 21:31:00,115.28,115.28,115.265,115.28,1914600007.0
2007-09-13 21:32:00,115.26,115.28,115.26,115.27,624399988.0
2007-09-13 21:33:00,115.28,115.29,115.28,115.29,624399988.0
2007-09-13 21:34:00,115.29,115.29,115.29,115.29,1054800009.0
2007-09-13 21:35:00,115.29,115.3,115.29,115.3,1024399999.0
2007-09-13 21:36:00,115.28,115.28,115.27,115.27,1085900009.0
2007-09-13 21:37:00,115.28,115.3,115.275,115.3,1085900009.0
2007-09-13 21:38:00,115.3,115.3,115.29,115.29,159900008.0
2007-09-13 21:39:00,115.29,115.3,115.29,115.29,1569700008.0
2007-09-13 21:40:00,115.29,115.29,115.27,115.29,758300007.0
2007-09-13 21:41:00,115.29,115.31,115.29,115.3,1427099978.0
2007-09-13 21:42:00,115.3,115.3,115.285,115.29,1507100010.0
2007-09-13 21:43:00,115.29,115.295,115.28,115.28,271300004.0
2007-09-13 21:44:00,115.28,115.28,115.24,115.26,1496000000.0
2007-09-13 21:45:00,115.27,115.27,115.26,115.27,1496000000.0
2007-09-13 21:46:00,115.27,115.27,115.25,115.25,1585499987.0
2007-09-13 21:47:00,115.26,115.28,115.25,115.28,1167299994.0
2007-09-13 21:48:00,115.28,115.28,115.24,115.25,1273499994.0
2007-09-13 21:49:00,115.24,115.24,115.22,115.22,1273499994.0
2007-09-13 21:50:00,115.23,115.245,115.22,115.24,1273499994.0
2007-09-13 21:51:00,115.24,115.26,115.22,115.23,2012099972.0
2007-09-13 21:52:00,115.22,115.23,115.22,115.23,1272900002.0
2007-09-13 21:53:00,115.23,115.25,115.22,115.22,1358699995.0
2007-09-13 21:54:00,115.23,115.25,115.23,115.24,1358699995.0
2007-09-13 21:55:00,115.245,115.25,115.23,115.24,1358699995.0
2007-09-13 21:56:00,115.23,115.25,115.22,115.25,2080499997.0
2007-09-13 21:57:00,115.255,115.26,115.24,115.25,2080499997.0
2007-09-13 21:58:00,115.26,115.26,115.24,115.24,1969199990.0
2007-09-13 21:59:00,115.25,115.26,115.23,115.23,1969199990.0
2007-09-13 22:00:00,115.24,115.25,115.24,115.25,410499988.0
2007-09-13 22:01:00,115.24,115.25,115.24,115.25,548299987.0
2007-09-13 22:02:00,115.24,115.26,115.24,115.25,1507499994.0
2007-09-13 22:03:00,115.25,115.26,115.24,115.26,661699995.0
2007-09-13 22:04:00,115.26,115.26,115.24,115.24,723400002.0
2007-09-13 22:05:00,115.24,115.25,115.22,115.23,913899996.0
2007-09-13 22:06:00,115.23,115.23,115.2,115.21,1185899986.0
2007-09-13 22:07:00,115.22,115.22,115.22,115.22,235000000.0
2007-09-13 22:08:00,115.22,115.22,115.21,115.22,853500000.0
2007-09-13 22:09:00,115.21,115.22,115.21,115.22,187800000.0
2007-09-13 22:10:00,115.22,115.22,115.17,115.19,1785099995.0
2007-09-13 22:11:00,115.19,115.21,115.19,115.2,1732199989.0
2007-09-13 22:12:00,115.2,115.21,115.2,115.2,469799996.0
2007-09-13 22:13:00,115.2,115.2,115.195,115.2,300799994.0
2007-09-13 22:14:00,115.2,115.21,115.2,115.2,298349998.0
2007-09-13 22:15:00,115.2,115.21,115.2,115.2,270700006.0
2007-09-13 22:16:00,115.2,115.2,115.17,115.17,1723600002.0
2007-09-13 22:17:00,115.17,115.2,115.17,115.19,1586299995.0
2007-09-13 22:18:00,115.19,115.21,115.19,115.2,821200001.0
2007-09-13 22:19:00,115.2,115.2,115.18,115.18,170900004.0
2007-09-13 22:20:00,115.175,115.18,115.17,115.17,268000004.0
2007-09-13 22:21:00,115.17,115.17,115.16,115.17,818200015.0
2007-09-13 22:22:00,115.17,115.17,115.14,115.15,1761299983.0
2007-09-13 22:23:00,115.14,115.15,115.12,115.13,805400004.0
2007-09-13 22:24:00,115.13,115.16,115.12,115.16,928099982.0
2007-09-13 22:25:00,115.16,115.17,115.14,115.14,1784900013.0
2007-09-13 22:26:00,115.16,115.19,115.15,115.18,1568400004.0
2007-09-13 22:27:00,115.18,115.18,115.14,115.14,1600600043.0
2007-09-13 22:28:00,115.14,115.15,115.12,115.12,2042100005.0
2007-09-13 22:29:00,115.12,115.12,115.11,115.12,397200006.0
2007-09-13 22:30:00,115.12,115.12,115.11,115.12,1100500036.0
2007-09-13 22:31:00,115.1,115.12,115.1,115.1,1738299979.0
2007-09-13 22:32:00,115.11,115.12,115.1,115.115,1738299979.0
2007-09-13 22:33:00,115.12,115.14,115.11,115.13,1973500048.0
2007-09-13 22:34:00,115.13,115.13,115.08,115.08,1572699995.0
2007-09-13 22:35:00,115.08,115.1,115.075,115.1,542899997.0
2007-09-13 22:36:00,115.095,115.12,115.09,115.12,1491999971.0
2007-09-13 22:37:00,115.12,115.12,115.11,115.11,1191400010.0
2007-09-13 22:38:00,115.11,115.12,115.1,115.11,1242700034.0
2007-09-13 22:39:00,115.11,115.11,115.09,115.1,1584200015.0
2007-09-13 22:40:00,115.11,115.11,115.1,115.1,1120399979.0
2007-09-13 22:41:00,115.12,115.13,115.09,115.09,1120399979.0
2007-09-13 22:42:00,115.09,115.12,115.09,115.11,1341799993.0
2007-09-13 22:43:00,115.11,115.12,115.11,115.11,200300001.0
2007-09-13 22:44:00,115.11,115.11,115.11,115.11,342699996.0
2007-09-13 22:45:00,115.11,115.12,115.09,115.095,1110399989.0
2007-09-13 22:46:00,115.1,115.13,115.09,115.13,1202399988.0
2007-09-13 22:47:00,115.13,115.13,115.1,115.1,2105899975.0
2007-09-13 22:48:00,115.1,115.11,115.1,115.11,187899996.0
2007-09-13 22:49:00,115.11,115.13,115.1,115.1,1204699988.0
2007-09-13 22:50:00,115.1,115.1,115.09,115.1,1242300010.0
2007-09-13 22:51:00,115.11,115.11,115.08,115.08,989599984.0
2007-09-13 22:52:00,115.08,115.08,115.05,115.06,326699996.0
2007-09-13 22:53:00,115.06,115.06,115.04,115.04,1027900011.0
2007-09-13 22:54:00,115.04,115.06,115.04,115.04,1404399975.0
2007-09-13 22:55:00,115.04,115.05,115.02,115.03,1019800008.0
2007-09-13 22:56:00,115.03,115.07,115.03,115.06,1327499999.0
2007-09-13 22:57:00,115.06,115.07,115.04,115.07,1416899987.0
2007-09-13 22:58:00,115.07,115.105,115.06,115.1,1152000004.0
2007-09-13 22:59:00,115.095,115.11,115.07,115.07,1177800003.0
2007-09-13 23:00:00,115.07,115.08,115.05,115.05,283100000.0
2007-09-13 23:01:00,115.05,115.05,115.03,115.03,314900000.0
2007-09-13 23:02:00,115.03,115.04,114.98,114.99,1484700010.0
2007-09-13 23:03:00,114.98,115.01,114.97,115.0,904500000.0
2007-09-13 23:04:00,115.01,115.02,114.99,115.0,434600008.0
2007-09-13 23:05:00,115.0,115.0,114.91,114.91,1016199999.0
2007-09-13 23:06:00,114.91,114.97,114.91,114.92,1385900002.0
2007-09-13 23:07:00,114.92,114.95,114.92,114.93,390400007.0
2007-09-13 23:08:00,114.92,114.92,114.84,114.87,1589200007.0
2007-09-13 23:09:00,114.87,114.93,114.87,114.9,1589200007.0
2007-09-13 23:10:00,114.9,114.92,114.9,114.92,552500000.0
2007-09-13 23:11:00,114.92,114.95,114.9,114.9,483000004.0
2007-09-13 23:12:00,114.88,114.9,114.8,114.81,1447500025.0
2007-09-13 23:13:00,114.8,114.87,114.79,114.86,1869900012.0
2007-09-13 23:14:00,114.85,114.92,114.83,114.9,1869900012.0
2007-09-13 23:15:00,114.88,114.94,114.88,114.94,257100001.0
2007-09-13 23:16:00,114.94,114.97,114.93,114.97,736700003.0
2007-09-13 23:17:00,114.96,114.97,114.92,114.97,1282600017.0
2007-09-13 23:18:00,114.96,115.0,114.96,114.98,543400002.0
2007-09-13 23:19:00,114.98,114.99,114.94,114.99,1372899996.0
2007-09-13 23:20:00,114.99,115.0,114.99,114.99,87300000.0
2007-09-13 23:21:00,114.99,114.99,114.95,114.98,1018400006.0
2007-09-13 23:22:00,114.98,115.01,114.96,114.995,996500003.0
2007-09-13 23:23:00,114.99,115.01,114.97,115.0,811700009.0
2007-09-13 23:24:00,115.01,115.05,115.01,115.02,824500009.0
2007-09-13 23:25:00,115.02,115.05,115.02,115.05,467200010.0
2007-09-13 23:26:00,115.04,115.04,114.97,114.98,1029300014.0
2007-09-13 23:27:00,114.99,115.0,114.92,114.92,1919099990.0
2007-09-13 23:28:00,114.91,114.955,114.9,114.955,852000001.0
2007-09-13 23:29:00,114.95,115.0,114.95,115.0,696800006.0
2007-09-13 23:30:00,115.0,115.0,114.91,114.94,1513800002.0
2007-09-13 23:31:00,114.94,114.98,114.94,114.96,532900008.0
2007-09-13 23:32:00,114.96,114.96,114.96,114.96,67400002.0
2007-09-13 23:33:00,114.96,114.97,114.95,114.95,231300005.0
2007-09-13 23:34:00,114.95,114.96,114.91,114.93,792000005.0
2007-09-13 23:35:00,114.92,114.95,114.91,114.95,1345800002.0
2007-09-13 23:36:00,114.94,114.96,114.94,114.96,132300000.0
2007-09-13 23:37:00,114.96,114.97,114.96,114.97,117900000.0
2007-09-13 23:38:00,114.97,114.97,114.96,114.96,488300003.0
2007-09-13 23:39:00,114.95,114.96,114.885,114.89,1937300020.0
2007-09-13 23:40:00,114.89,114.89,114.83,114.84,1893200005.0
2007-09-13 23:41:00,114.85,114.85,114.81,114.82,1893200005.0
2007-09-13 23:42:00,114.82,114.855,114.82,114.83,1642199977.0
2007-09-13 23:43:00,114.82,114.86,114.82,114.86,2037400000.0
2007-09-13 23:44:00,114.88,114.89,114.84,114.86,2037400000.0
2007-09-13 23:45:00,114.88,114.88,114.86,114.86,337800001.0
2007-09-13 23:46:00,114.85,114.85,114.8,114.8,841300004.0
2007-09-13 23:47:00,114.81,114.82,114.8,114.82,841300004.0
2007-09-13 23:48:00,114.82,114.82,114.76,114.78,628100002.0
2007-09-13 23:49:00,114.79,114.8,114.705,114.72,786600012.0
2007-09-13 23:50:00,114.72,114.79,114.72,114.78,717400002.0
2007-09-13 23:51:00,114.79,114.83,114.78,114.83,409999998.0
2007-09-13 23:52:00,114.83,114.88,114.825,114.825,394200000.0
2007-09-13 23:53:00,114.83,114.83,114.8,114.82,81500000.0
2007-09-13 23:54:00,114.805,114.82,114.8,114.82,67700000.0
2007-09-13 23:55:00,114.82,114.85,114.82,114.85,65200000.0
2007-09-13 23:56:00,114.835,114.835,114.83,114.83,15800000.0
2007-09-13 23:57:00,114.83,114.84,114.79,114.79,305200002.0
2007-09-13 23:58:00,114.8,114.805,114.76,114.765,70900000.0
2007-09-13 23:59:00,114.76,114.78,114.74,114.75,212800000.0
2007-09-14 00:00:00,114.745,114.75,114.74,114.75,102600000.0
2007-09-14 00:01:00,114.75,114.75,114.75,114.75,20100000.0
2007-09-14 00:02:00,114.75,114.79,114.75,114.76,159500001.0
2007-09-14 00:03:00,114.76,114.77,114.74,114.76,337599999.0
2007-09-14 00:04:00,114.76,114.76,114.75,114.755,309400004.0
2007-09-14 00:05:00,114.76,114.765,114.76,114.765,103400000.0
2007-09-14 00:06:00,114.77,114.78,114.77,114.78,70200000.0
2007-09-14 00:07:00,114.78,114.84,114.78,114.84,213400000.0
2007-09-14 00:08:00,114.84,114.85,114.84,114.84,185800000.0
2007-09-14 00:09:00,114.84,114.84,114.8,114.81,192000000.0
2007-09-14 00:10:00,114.8,114.85,114.8,114.85,133800000.0
2007-09-14 00:11:00,114.85,114.85,114.81,114.84,380600000.0
2007-09-14 00:12:00,114.84,114.84,114.84,114.84,72000000.0
2007-09-14 00:13:00,114.83,114.84,114.83,114.84,93400000.0
2007-09-14 00:14:00,114.84,114.84,114.83,114.84,104000000.0
2007-09-14 00:15:00,114.84,114.86,114.83,114.86,149000000.0
2007-09-14 00:16:00,114.86,114.88,114.85,114.88,161800000.0
2007-09-14 00:17:00,114.88,114.88,114.88,114.88,24000000.0
2007-09-14 00:18:00,114.86,114.88,114.86,114.865,37200000.0
2007-09-14 00:19:00,114.88,114.895,114.88,114.88,80800000.0
2007-09-14 00:20:00,114.88,114.895,114.88,114.895,105600000.0
2007-09-14 00:21:00,114.895,114.895,114.89,114.89,29600000.0
2007-09-14 00:22:00,114.895,114.92,114.895,114.91,216000000.0
2007-09-14 00:23:00,114.91,114.91,114.885,114.9,89000000.0
2007-09-14 00:24:00,114.895,114.93,114.895,114.905,141600000.0
2007-09-14 00:25:00,114.91,114.92,114.91,114.91,126400000.0
2007-09-14 00:26:00,114.92,114.94,114.91,114.93,164199996.0
2007-09-14 00:27:00,114.94,114.95,114.93,114.95,186300000.0
2007-09-14 00:28:00,114.95,114.95,114.93,114.94,133600000.0
2007-09-14 00:29:00,114.94,114.94,114.88,114.9,430100000.0
2007-09-14 00:30:00,114.9,114.9,114.865,114.88,110500000.0
2007-09-14 00:31:00,114.88,114.89,114.865,114.89,248200000.0
2007-09-14 00:32:00,114.88,114.9,114.87,114.88,157600000.0
2007-09-14 00:33:00,114.87,114.89,114.87,114.88,96000000.0
2007-09-14 00:34:00,114.88,114.88,114.865,114.88,138200000.0
2007-09-14 00:35:00,114.88,114.89,114.85,114.855,148700000.0
2007-09-14 00:36:00,114.87,114.88,114.85,114.88,252300000.0
2007-09-14 00:37:00,114.88,114.88,114.84,114.85,189200000.0
2007-09-14 00:38:00,114.85,114.855,114.83,114.83,322200000.0
2007-09-14 00:39:00,114.83,114.83,114.76,114.76,342300000.0
2007-09-14 00:40:00,114.77,114.79,114.76,114.77,363800000.0
2007-09-14 00:41:00,114.78,114.78,114.76,114.76,88000000.0
2007-09-14 00:42:00,114.76,114.78,114.76,114.76,96000000.0
2007-09-14 00:43:00,114.76,114.77,114.68,114.7,475799997.0
2007-09-14 00:44:00,114.72,114.72,114.68,114.72,352800000.0
2007-09-14 00:45:00,114.71,114.71,114.67,114.69,380700000.0
2007-09-14 00:46:00,114.7,114.76,114.7,114.75,323799999.0
2007-09-14 00:47:00,114.75,114.76,114.745,114.75,185099999.0
2007-09-14 00:48:00,114.75,114.77,114.735,114.735,393000000.0
2007-09-14 00:49:00,114.74,114.75,114.735,114.735,146500000.0
2007-09-14 00:50:00,114.735,114.74,114.68,114.68,741999997.0
2007-09-14 00:51:00,114.68,114.7,114.68,114.7,173800000.0
2007-09-14 00:52:00,114.71,114.71,114.6,114.61,741200000.0
2007-09-14 00:53:00,114.61,114.63,114.59,114.61,350200000.0
2007-09-14 00:54:00,114.61,114.63,114.6,114.62,167700000.0
2007-09-14 00:55:00,114.62,114.62,114.56,114.56,124000000.0
2007-09-14 00:56:00,114.56,114.565,114.51,114.565,194600000.0
2007-09-14 00:57:00,114.565,114.59,114.55,114.59,271000000.0
2007-09-14 00:58:00,114.585,114.61,114.57,114.595,367599997.0
2007-09-14 00:59:00,114.6,114.6,114.55,114.58,566599999.0
2007-09-14 01:00:00,114.58,114.61,114.58,114.6,462200000.0
2007-09-14 01:01:00,114.6,114.63,114.595,114.61,422200000.0
2007-09-14 01:02:00,114.62,114.65,114.605,114.62,430600000.0
2007-09-14 01:03:00,114.62,114.64,114.61,114.64,205100000.0
2007-09-14 01:04:00,114.64,114.67,114.64,114.66,264000000.0
2007-09-14 01:05:00,114.67,114.67,114.63,114.65,523199998.0
2007-09-14 01:06:00,114.65,114.65,114.63,114.63,309200000.0
2007-09-14 01:07:00,114.63,114.63,114.6,114.6,325800000.0
2007-09-14 01:08:00,114.6,114.6,114.54,114.56,351799999.0
2007-09-14 01:09:00,114.56,114.59,114.55,114.59,499800000.0
2007-09-14 01:10:00,114.59,114.59,114.54,114.565,329100000.0
2007-09-14 01:11:00,114.565,114.63,114.555,114.63,484899997.0
2007-09-14 01:12:00,114.64,114.64,114.59,114.61,501200000.0
2007-09-14 01:13:00,114.62,114.64,114.6,114.64,283800000.0
2007-09-14 01:14:00,114.64,114.66,114.64,114.65,218399998.0
2007-09-14 01:15:00,114.65,114.65,114.635,114.64,198600000.0
2007-09-14 01:16:00,114.64,114.68,114.64,114.68,389400000.0
2007-09-14 01:17:00,114.68,114.68,114.67,114.68,116000000.0
2007-09-14 01:18:00,114.68,114.69,114.68,114.69,192800000.0
2007-09-14 01:19:00,114.68,114.7,114.68,114.68,281400000.0
2007-09-14 01:20:00,114.68,114.7,114.68,114.7,204500000.0
2007-09-14 01:21:00,114.7,114.75,114.695,114.74,226299998.0
2007-09-14 01:22:00,114.74,114.755,114.725,114.74,187400000.0
2007-09-14 01:23:00,114.74,114.75,114.73,114.74,480500000.0
2007-09-14 01:24:00,114.75,114.78,114.74,114.77,282999998.0
2007-09-14 01:25:00,114.77,114.79,114.745,114.78,469799998.0
2007-09-14 01:26:00,114.78,114.83,114.77,114.79,828299998.0
2007-09-14 01:27:00,114.8,114.81,114.78,114.78,438400000.0
2007-09-14 01:28:00,114.78,114.78,114.77,114.77,90000000.0
2007-09-14 01:29:00,114.77,114.77,114.75,114.77,154300000.0
2007-09-14 01:30:00,114.77,114.8,114.75,114.77,400400000.0
2007-09-14 01:31:00,114.77,114.78,114.75,114.75,459099998.0
2007-09-14 01:32:00,114.76,114.76,114.72,114.73,344899999.0
2007-09-14 01:33:00,114.73,114.77,114.72,114.77,409600000.0
2007-09-14 01:34:00,114.77,114.77,114.76,114.77,161400000.0
2007-09-14 01:35:00,114.76,114.77,114.76,114.77,92800000.0
2007-09-14 01:36:00,114.77,114.77,114.77,114.77,41800000.0
2007-09-14 01:37:00,114.77,114.77,114.77,114.77,60000000.0
2007-09-14 01:38:00,114.77,114.77,114.77,114.77,24000000.0
2007-09-14 01:39:00,114.77,114.78,114.77,114.78,48000000.0
2007-09-14 01:40:00,114.78,114.78,114.77,114.77,167200000.0
2007-09-14 01:41:00,114.77,114.77,114.76,114.76,131200000.0
2007-09-14 01:42:00,114.76,114.76,114.74,114.75,167700002.0
2007-09-14 01:43:00,114.75,114.75,114.74,114.75,152000000.0
2007-09-14 01:44:00,114.75,114.75,114.73,114.73,124000000.0
2007-09-14 01:45:00,114.73,114.73,114.71,114.73,150999999.0
2007-09-14 01:46:00,114.73,114.74,114.73,114.73,33600000.0
2007-09-14 01:47:00,114.73,114.73,114.72,114.73,46400000.0
2007-09-14 01:48:00,114.72,114.74,114.72,114.74,242200000.0
2007-09-14 01:49:00,114.74,114.74,114.71,114.71,262800000.0
2007-09-14 01:50:00,114.71,114.74,114.71,114.74,55000001.0
2007-09-14 01:51:00,114.74,114.76,114.74,114.75,194600000.0
2007-09-14 01:52:00,114.75,114.76,114.74,114.74,211999998.0
2007-09-14 01:53:00,114.75,114.75,114.72,114.72,260599996.0
2007-09-14 01:54:00,114.72,114.73,114.72,114.72,60800000.0
2007-09-14 01:55:00,114.72,114.72,114.69,114.71,540799998.0
2007-09-14 01:56:00,114.705,114.75,114.7,114.74,357999998.0
2007-09-14 01:57:00,114.745,114.76,114.715,114.755,371799998.0
2007-09-14 01:58:00,114.76,114.81,114.75,114.795,268899999.0
2007-09-14 01:59:00,114.8,114.82,114.79,114.8,305800003.0
2007-09-14 02:00:00,114.81,114.84,114.81,114.83,561800000.0
2007-09-14 02:01:00,114.84,114.86,114.83,114.84,647599995.0
2007-09-14 02:02:00,114.83,114.85,114.83,114.84,208500000.0
2007-09-14 02:03:00,114.84,114.86,114.84,114.86,154400000.0
2007-09-14 02:04:00,114.87,114.88,114.86,114.86,439000000.0
2007-09-14 02:05:00,114.865,114.88,114.84,114.88,572700000.0
2007-09-14 02:06:00,114.88,114.89,114.87,114.88,511500000.0
2007-09-14 02:07:00,114.89,114.89,114.86,114.86,212800000.0
2007-09-14 02:08:00,114.86,114.89,114.86,114.86,260200000.0
2007-09-14 02:09:00,114.86,114.87,114.84,114.85,278699999.0
2007-09-14 02:10:00,114.84,114.86,114.825,114.84,584600000.0
2007-09-14 02:11:00,114.85,114.89,114.83,114.88,342400000.0
2007-09-14 02:12:00,114.885,114.91,114.85,114.91,239299999.0
2007-09-14 02:13:00,114.91,114.91,114.88,114.9,355200001.0
2007-09-14 02:14:00,114.9,114.9,114.88,114.88,395999999.0
2007-09-14 02:15:00,114.875,114.94,114.875,114.92,632799999.0
2007-09-14 02:16:00,114.93,114.93,114.9,114.9,715799999.0
2007-09-14 02:17:00,114.9,114.9,114.89,114.89,247999999.0
2007-09-14 02:18:00,114.89,114.9,114.87,114.87,586199999.0
2007-09-14 02:19:00,114.87,114.87,114.86,114.87,652600000.0
2007-09-14 02:20:00,114.87,114.91,114.86,114.9,810399997.0
2007-09-14 02:21:00,114.9,114.92,114.89,114.905,948600003.0
2007-09-14 02:22:00,114.91,114.92,114.895,114.91,185100001.0
2007-09-14 02:23:00,114.91,114.92,114.91,114.91,87000000.0
2007-09-14 02:24:00,114.91,114.91,114.87,114.87,289600000.0
2007-09-14 02:25:00,114.88,114.88,114.85,114.86,388599998.0
2007-09-14 02:26:00,114.86,114.88,114.85,114.87,315799996.0
2007-09-14 02:27:00,114.87,114.87,114.86,114.87,171000000.0
2007-09-14 02:28:00,114.87,114.87,114.86,114.87,55600000.0
2007-09-14 02:29:00,114.87,114.91,114.87,114.885,253000000.0
2007-09-14 02:30:00,114.885,114.885,114.87,114.87,113600000.0
2007-09-14 02:31:00,114.87,114.88,114.87,114.875,67200000.0
2007-09-14 02:32:00,114.88,114.89,114.85,114.87,520899998.0
2007-09-14 02:33:00,114.87,114.875,114.84,114.86,254200000.0
2007-09-14 02:34:00,114.86,114.87,114.845,114.85,168799999.0
2007-09-14 02:35:00,114.85,114.86,114.85,114.86,119000000.0
2007-09-14 02:36:00,114.86,114.9,114.86,114.9,87900000.0
2007-09-14 02:37:00,114.89,114.89,114.875,114.88,51000000.0
2007-09-14 02:38:00,114.88,114.89,114.86,114.88,208800000.0
2007-09-14 02:39:00,114.88,114.88,114.86,114.88,137100001.0
2007-09-14 02:40:00,114.875,114.92,114.875,114.92,150700001.0
2007-09-14 02:41:00,114.915,114.92,114.87,114.9,411599999.0
2007-09-14 02:42:00,114.9,114.93,114.895,114.915,501899997.0
2007-09-14 02:43:00,114.92,114.93,114.905,114.925,138500000.0
2007-09-14 02:44:00,114.92,114.96,114.92,114.93,399300001.0
2007-09-14 02:45:00,114.93,114.94,114.92,114.925,146600001.0
2007-09-14 02:46:00,114.93,114.95,114.93,114.93,318600003.0
2007-09-14 02:47:00,114.94,114.95,114.93,114.94,354199997.0
2007-09-14 02:48:00,114.94,114.955,114.935,114.95,122900000.0
2007-09-14 02:49:00,114.945,114.96,114.93,114.955,179900001.0
2007-09-14 02:50:00,114.945,114.96,114.935,114.95,281300000.0
2007-09-14 02:51:00,114.95,114.96,114.95,114.96,114800000.0
2007-09-14 02:52:00,114.95,114.98,114.95,114.97,150200000.0
2007-09-14 02:53:00,114.97,114.98,114.97,114.97,79200000.0
2007-09-14 02:54:00,114.97,114.99,114.97,114.97,147000000.0
2007-09-14 02:55:00,114.97,115.02,114.95,115.0,1402500006.0
2007-09-14 02:56:00,115.005,115.005,114.98,114.99,746900001.0
2007-09-14 02:57:00,114.99,115.0,114.98,114.99,233600000.0
2007-09-14 02:58:00,114.99,114.99,114.98,114.99,230400000.0
2007-09-14 02:59:00,114.98,115.02,114.97,115.015,497299999.0
2007-09-14 03:00:00,115.015,115.06,115.005,115.03,800299995.0
2007-09-14 03:01:00,115.03,115.04,114.98,115.0,608600003.0
2007-09-14 03:02:00,114.995,115.01,114.975,115.01,643599999.0
2007-09-14 03:03:00,115.01,115.04,115.0,115.03,782499997.0
2007-09-14 03:04:00,115.02,115.04,115.02,115.02,375799996.0
2007-09-14 03:05:00,115.02,115.06,115.015,115.05,304800000.0
2007-09-14 03:06:00,115.06,115.12,115.055,115.08,728500001.0
2007-09-14 03:07:00,115.07,115.08,115.06,115.06,655699999.0
2007-09-14 03:08:00,115.07,115.085,115.055,115.085,450400001.0
2007-09-14 03:09:00,115.09,115.11,115.08,115.11,350400000.0
2007-09-14 03:10:00,115.11,115.11,115.07,115.1,521599997.0
2007-09-14 03:11:00,115.095,115.125,115.095,115.1,680000005.0
2007-09-14 03:12:00,115.1,115.13,115.1,115.12,448400000.0
2007-09-14 03:13:00,115.125,115.125,115.1,115.11,249000001.0
2007-09-14 03:14:00,115.11,115.11,115.09,115.1,415400000.0
2007-09-14 03:15:00,115.1,115.14,115.095,115.14,876799998.0
2007-09-14 03:16:00,115.14,115.16,115.125,115.15,1208199998.0
2007-09-14 03:17:00,115.14,115.15,115.135,115.15,577499999.0
2007-09-14 03:18:00,115.145,115.16,115.12,115.12,856299998.0
2007-09-14 03:19:00,115.12,115.135,115.11,115.13,506700000.0
2007-09-14 03:20:00,115.13,115.2,115.13,115.2,893599999.0
2007-09-14 03:21:00,115.2,115.2,115.15,115.18,469899999.0
2007-09-14 03:22:00,115.18,115.18,115.16,115.17,485199997.0
2007-09-14 03:23:00,115.17,115.18,115.155,115.155,142400000.0
2007-09-14 03:24:00,115.155,115.17,115.15,115.16,312100001.0
2007-09-14 03:25:00,115.16,115.17,115.13,115.15,603699998.0
2007-09-14 03:26:00,115.14,115.14,115.12,115.13,392600000.0
2007-09-14 03:27:00,115.13,115.14,115.12,115.12,174600000.0
2007-09-14 03:28:00,115.125,115.125,115.125,115.125,800000.0
2007-09-14 03:29:00,115.12,115.125,115.095,115.11,267700001.0
2007-09-14 03:30:00,115.11,115.11,115.09,115.1,384600000.0
2007-09-14 03:31:00,115.1,115.11,115.095,115.105,142999999.0
2007-09-14 03:32:00,115.1,115.11,115.095,115.1,229600000.0
2007-09-14 03:33:00,115.1,115.11,115.08,115.09,349600000.0
2007-09-14 03:34:00,115.085,115.12,115.075,115.11,479400001.0
2007-09-14 03:35:00,115.11,115.13,115.095,115.115,70000000.0
2007-09-14 03:36:00,115.115,115.125,115.1,115.125,87900000.0
2007-09-14 03:37:00,115.12,115.125,115.105,115.105,30100000.0
2007-09-14 03:38:00,115.1,115.105,115.095,115.1,16200000.0
2007-09-14 03:39:00,115.105,115.105,115.095,115.095,21000000.0
2007-09-14 03:40:00,115.095,115.105,115.095,115.095,24600000.0
2007-09-14 03:41:00,115.095,115.095,115.055,115.055,110200000.0
2007-09-14 03:42:00,115.055,115.07,115.025,115.03,138800000.0
2007-09-14 03:43:00,115.025,115.045,115.02,115.03,135900000.0
2007-09-14 03:44:00,115.03,115.05,115.03,115.04,152500000.0
2007-09-14 03:45:00,115.04,115.05,115.02,115.04,522599998.0
2007-09-14 03:46:00,115.04,115.06,114.99,114.99,672599999.0
2007-09-14 03:47:00,115.0,115.03,114.99,115.03,790600000.0
2007-09-14 03:48:00,115.03,115.03,115.01,115.01,485600001.0
2007-09-14 03:49:00,115.01,115.01,114.98,115.0,904799998.0
2007-09-14 03:50:00,115.0,115.01,114.97,114.98,1215999993.0
2007-09-14 03:51:00,114.98,115.01,114.98,115.0,554599998.0
2007-09-14 03:52:00,115.0,115.03,115.0,115.02,597000002.0
2007-09-14 03:53:00,115.02,115.03,115.01,115.02,300600000.0
2007-09-14 03:54:00,115.03,115.05,115.03,115.04,496900000.0
2007-09-14 03:55:00,115.04,115.09,115.04,115.08,707599995.0
2007-09-14 03:56:00,115.08,115.09,115.06,115.06,356000003.0
2007-09-14 03:57:00,115.06,115.06,115.04,115.05,230200001.0
2007-09-14 03:58:00,115.05,115.06,115.02,115.03,395300000.0
2007-09-14 03:59:00,115.03,115.03,115.02,115.03,217200000.0
2007-09-14 04:00:00,115.03,115.04,115.01,115.02,195200000.0
2007-09-14 04:01:00,115.03,115.03,115.02,115.02,50400000.0
2007-09-14 04:02:00,115.02,115.05,115.02,115.035,212800000.0
2007-09-14 04:03:00,115.035,115.06,115.035,115.06,279200000.0
2007-09-14 04:04:00,115.06,115.07,115.05,115.06,246999996.0
2007-09-14 04:05:00,115.06,115.06,115.055,115.055,37700000.0
2007-09-14 04:06:00,115.06,115.08,115.05,115.05,274699999.0
2007-09-14 04:07:00,115.04,115.05,115.03,115.03,219999999.0
2007-09-14 04:08:00,115.04,115.04,115.03,115.04,116800000.0
2007-09-14 04:09:00,115.04,115.04,115.02,115.03,370999999.0
2007-09-14 04:10:00,115.02,115.03,115.02,115.02,374900001.0
2007-09-14 04:11:00,115.03,115.03,115.015,115.02,216900000.0
2007-09-14 04:12:00,115.015,115.02,114.99,114.99,56200000.0
2007-09-14 04:13:00,115.0,115.005,114.96,114.985,99600000.0
2007-09-14 04:14:00,114.985,114.985,114.96,114.965,134100000.0
2007-09-14 04:15:00,114.97,114.985,114.96,114.98,128400000.0
2007-09-14 04:16:00,114.98,114.98,114.975,114.975,65600000.0
2007-09-14 04:17:00,114.975,114.975,114.975,114.975,15800000.0
2007-09-14 04:18:00,114.975,115.005,114.975,115.005,21200000.0
2007-09-14 04:19:00,115.005,115.015,114.98,114.995,71100000.0
2007-09-14 04:20:00,115.005,115.005,114.965,114.97,150300000.0
2007-09-14 04:21:00,114.97,114.98,114.965,114.97,113000000.0
2007-09-14 04:22:00,114.98,114.99,114.96,114.97,359500001.0
2007-09-14 04:23:00,114.97,114.98,114.94,114.95,521399995.0
2007-09-14 04:24:00,114.96,114.96,114.93,114.93,323300000.0
2007-09-14 04:25:00,114.93,114.94,114.93,114.94,212399999.0
2007-09-14 04:26:00,114.94,114.95,114.93,114.94,180000000.0
2007-09-14 04:27:00,114.94,114.96,114.94,114.95,232000000.0
2007-09-14 04:28:00,114.95,114.96,114.93,114.96,274200000.0
2007-09-14 04:29:00,114.95,114.955,114.93,114.935,230399998.0
2007-09-14 04:30:00,114.94,114.94,114.94,114.94,29600000.0
2007-09-14 04:31:00,114.95,114.96,114.94,114.94,102400000.0
2007-09-14 04:32:00,114.94,114.96,114.94,114.95,256000000.0
2007-09-14 04:33:00,114.96,114.97,114.96,114.97,161600000.0
2007-09-14 04:34:00,114.965,114.98,114.955,114.97,255699999.0
2007-09-14 04:35:00,114.97,114.99,114.97,114.98,250100000.0
2007-09-14 04:36:00,114.98,114.98,114.98,114.98,80000000.0
2007-09-14 04:37:00,114.98,114.98,114.97,114.98,174100000.0
2007-09-14 04:38:00,114.99,114.99,114.99,114.99,20000000.0
2007-09-14 04:39:00,114.99,114.99,114.98,114.98,72800000.0
2007-09-14 04:40:00,114.97,114.98,114.96,114.98,134400000.0
2007-09-14 04:41:00,114.98,114.98,114.96,114.97,328799998.0
2007-09-14 04:42:00,114.97,114.98,114.95,114.95,270199999.0
2007-09-14 04:43:00,114.95,114.97,114.95,114.97,84900001.0
2007-09-14 04:44:00,114.97,114.97,114.96,114.965,154400000.0
2007-09-14 04:45:00,114.965,114.98,114.965,114.97,40000000.0
2007-09-14 04:46:00,114.98,114.98,114.97,114.98,59200000.0
2007-09-14 04:47:00,114.98,114.98,114.98,114.98,48000000.0
2007-09-14 04:48:00,114.98,114.98,114.98,114.98,64000000.0
2007-09-14 04:49:00,114.98,114.98,114.98,114.98,42400000.0
2007-09-14 04:50:00,114.97,114.98,114.97,114.98,18400000.0
2007-09-14 04:51:00,114.98,114.99,114.98,114.98,76000000.0
2007-09-14 04:52:00,114.98,114.98,114.97,114.975,88200000.0
2007-09-14 04:53:00,114.98,114.98,114.97,114.98,27200000.0
2007-09-14 04:54:00,114.985,115.01,114.985,115.005,239999999.0
2007-09-14 04:55:00,115.0,115.0,114.99,115.0,60799999.0
2007-09-14 04:56:00,115.0,115.0,114.99,115.0,124000000.0
2007-09-14 04:57:00,114.99,115.0,114.99,115.0,32000000.0
2007-09-14 04:58:00,115.0,115.01,115.0,115.005,68800000.0
2007-09-14 04:59:00,115.005,115.03,115.005,115.02,387599999.0
2007-09-14 05:00:00,115.02,115.03,115.0,115.0,145599999.0
2007-09-14 05:01:00,115.0,115.0,114.985,114.985,22400000.0
2007-09-14 05:02:00,114.985,114.99,114.97,114.97,221100001.0
2007-09-14 05:03:00,114.965,114.98,114.965,114.97,34800000.0
2007-09-14 05:04:00,114.98,114.98,114.98,114.98,4000000.0
2007-09-14 05:05:00,114.98,114.98,114.98,114.98,4000000.0
2007-09-14 05:06:00,114.98,114.98,114.97,114.97,80800001.0
2007-09-14 05:07:00,114.98,114.99,114.96,114.97,244000000.0
2007-09-14 05:08:00,114.97,114.97,114.94,114.95,241600001.0
2007-09-14 05:09:00,114.96,114.96,114.92,114.93,209600000.0
2007-09-14 05:10:00,114.94,114.94,114.935,114.935,30400000.0
2007-09-14 05:11:00,114.94,114.94,114.93,114.93,77900000.0
2007-09-14 05:12:00,114.925,114.93,114.9,114.9,342800001.0
2007-09-14 05:13:00,114.9,114.92,114.9,114.92,399399999.0
2007-09-14 05:14:00,114.92,114.92,114.91,114.91,86400000.0
2007-09-14 05:15:00,114.93,114.93,114.91,114.92,134100000.0
2007-09-14 05:16:00,114.92,114.92,114.91,114.91,62400000.0
2007-09-14 05:17:00,114.9,114.92,114.9,114.92,84699999.0
2007-09-14 05:18:00,114.92,114.92,114.89,114.9,177600000.0
2007-09-14 05:19:00,114.89,114.9,114.88,114.89,464199997.0
2007-09-14 05:20:00,114.9,114.9,114.85,114.88,529600000.0
2007-09-14 05:21:00,114.89,114.89,114.86,114.87,193000000.0
2007-09-14 05:22:00,114.86,114.87,114.82,114.82,362500000.0
2007-09-14 05:23:00,114.82,114.84,114.8,114.83,397599997.0
2007-09-14 05:24:00,114.82,114.87,114.81,114.86,539600000.0
2007-09-14 05:25:00,114.86,114.87,114.835,114.84,364200002.0
2007-09-14 05:26:00,114.84,114.86,114.84,114.86,319600000.0
2007-09-14 05:27:00,114.86,114.86,114.835,114.84,286400000.0
2007-09-14 05:28:00,114.84,114.84,114.83,114.84,169600000.0
2007-09-14 05:29:00,114.84,114.85,114.82,114.83,402000002.0
2007-09-14 05:30:00,114.83,114.88,114.81,114.88,445800003.0
2007-09-14 05:31:00,114.88,114.9,114.86,114.86,463800000.0
2007-09-14 05:32:00,114.86,114.91,114.86,114.91,427199999.0
2007-09-14 05:33:00,114.91,114.94,114.88,114.93,565600000.0
2007-09-14 05:34:00,114.93,114.93,114.87,114.88,710900003.0
2007-09-14 05:35:00,114.88,114.9,114.875,114.89,215499998.0
2007-09-14 05:36:00,114.9,114.91,114.88,114.88,206000000.0
2007-09-14 05:37:00,114.89,114.91,114.89,114.9,242300000.0
2007-09-14 05:38:00,114.91,114.91,114.88,114.88,249700000.0
2007-09-14 05:39:00,114.88,114.89,114.88,114.89,195200000.0
2007-09-14 05:40:00,114.89,114.995,114.89,114.97,689500000.0
2007-09-14 05:41:00,114.97,115.005,114.96,114.97,343200000.0
2007-09-14 05:42:00,114.97,114.97,114.95,114.96,269200003.0
2007-09-14 05:43:00,114.96,114.96,114.93,114.94,156000000.0
2007-09-14 05:44:00,114.94,114.96,114.93,114.96,323199999.0
2007-09-14 05:45:00,114.96,115.01,114.96,114.98,605299998.0
2007-09-14 05:46:00,114.99,115.0,114.965,114.98,505800002.0
2007-09-14 05:47:00,114.98,114.99,114.98,114.98,226400000.0
2007-09-14 05:48:00,114.98,115.01,114.965,115.01,420199999.0
2007-09-14 05:49:00,115.0,115.0,114.985,115.0,87400000.0
2007-09-14 05:50:00,114.995,115.0,114.97,114.99,411900002.0
2007-09-14 05:51:00,114.99,115.0,114.99,115.0,209200000.0
2007-09-14 05:52:00,115.0,115.0,114.96,114.96,377800000.0
2007-09-14 05:53:00,114.96,114.98,114.96,114.98,465599999.0
2007-09-14 05:54:00,114.98,114.98,114.96,114.97,392800004.0
2007-09-14 05:55:00,114.96,114.98,114.96,114.97,286000000.0
2007-09-14 05:56:00,114.97,114.98,114.97,114.98,143200000.0
2007-09-14 05:57:00,114.975,114.985,114.97,114.98,353500001.0
2007-09-14 05:58:00,114.975,115.01,114.975,114.99,376600000.0
2007-09-14 05:59:00,114.99,115.005,114.99,115.0,180400000.0
2007-09-14 06:00:00,115.005,115.06,115.0,115.045,375400000.0
2007-09-14 06:01:00,115.04,115.09,115.04,115.06,1015199998.0
2007-09-14 06:02:00,115.05,115.06,115.04,115.05,231399999.0
2007-09-14 06:03:00,115.05,115.06,115.05,115.06,177600000.0
2007-09-14 06:04:00,115.06,115.07,115.06,115.07,130600000.0
2007-09-14 06:05:00,115.07,115.08,115.07,115.07,112800000.0
2007-09-14 06:06:00,115.06,115.07,115.06,115.06,378800002.0
2007-09-14 06:07:00,115.06,115.06,115.05,115.06,442600001.0
2007-09-14 06:08:00,115.06,115.06,115.03,115.04,123500000.0
2007-09-14 06:09:00,115.04,115.07,115.04,115.045,609399998.0
2007-09-14 06:10:00,115.045,115.09,115.045,115.08,612000005.0
2007-09-14 06:11:00,115.07,115.08,115.07,115.08,77800000.0
2007-09-14 06:12:00,115.08,115.12,115.07,115.12,449100004.0
2007-09-14 06:13:00,115.12,115.13,115.1,115.12,494399999.0
2007-09-14 06:14:00,115.125,115.13,115.11,115.11,256800000.0
2007-09-14 06:15:00,115.11,115.12,115.1,115.11,459999993.0
2007-09-14 06:16:00,115.11,115.12,115.09,115.11,484199992.0
2007-09-14 06:17:00,115.11,115.11,115.09,115.1,339000000.0
2007-09-14 06:18:00,115.095,115.11,115.09,115.09,450600000.0
2007-09-14 06:19:00,115.09,115.11,115.08,115.09,508500001.0
2007-09-14 06:20:00,115.09,115.1,115.085,115.09,381200000.0
2007-09-14 06:21:00,115.09,115.09,115.07,115.07,442000000.0
2007-09-14 06:22:00,115.06,115.1,115.05,115.09,478400004.0
2007-09-14 06:23:00,115.1,115.1,115.06,115.07,515999999.0
2007-09-14 06:24:00,115.07,115.09,115.07,115.08,207599999.0
2007-09-14 06:25:00,115.09,115.1,115.08,115.08,326999998.0
2007-09-14 06:26:00,115.08,115.08,115.08,115.08,23200000.0
2007-09-14 06:27:00,115.08,115.08,115.07,115.08,99600000.0
2007-09-14 06:28:00,115.07,115.08,115.05,115.06,304700000.0
2007-09-14 06:29:00,115.06,115.07,115.05,115.07,224500002.0
2007-09-14 06:30:00,115.06,115.07,115.05,115.05,178400000.0
2007-09-14 06:31:00,115.06,115.06,115.04,115.04,83600000.0
2007-09-14 06:32:00,115.04,115.04,115.02,115.03,279500000.0
2007-09-14 06:33:00,115.03,115.03,115.02,115.02,183600001.0
2007-09-14 06:34:00,115.02,115.045,115.02,115.045,220400003.0
2007-09-14 06:35:00,115.045,115.05,115.03,115.04,120600000.0
2007-09-14 06:36:00,115.03,115.04,115.0,115.005,362900000.0
2007-09-14 06:37:00,115.005,115.03,115.005,115.015,422700001.0
2007-09-14 06:38:00,115.02,115.02,114.99,115.01,299299998.0
2007-09-14 06:39:00,115.0,115.01,115.0,115.0,407199999.0
2007-09-14 06:40:00,115.0,115.0,114.995,114.995,178000001.0
2007-09-14 06:41:00,115.0,115.005,115.0,115.005,324000003.0
2007-09-14 06:42:00,115.01,115.02,115.005,115.02,79000000.0
2007-09-14 06:43:00,115.02,115.03,115.02,115.02,185400002.0
2007-09-14 06:44:00,115.02,115.02,115.01,115.02,121000000.0
2007-09-14 06:45:00,115.01,115.02,114.98,114.99,363800002.0
2007-09-14 06:46:00,114.99,115.0,114.98,115.0,222900000.0
2007-09-14 06:47:00,115.0,115.0,114.975,114.98,179200000.0
2007-09-14 06:48:00,114.975,114.975,114.95,114.95,325600000.0
2007-09-14 06:49:00,114.95,114.98,114.95,114.97,247900001.0
2007-09-14 06:50:00,114.98,115.0,114.95,114.99,371500000.0
2007-09-14 06:51:00,114.985,115.04,114.985,115.04,277099999.0
2007-09-14 06:52:00,115.04,115.04,115.02,115.025,641300000.0
2007-09-14 06:53:00,115.025,115.04,115.015,115.02,351999999.0
2007-09-14 06:54:00,115.02,115.03,115.015,115.03,142100000.0
2007-09-14 06:55:00,115.04,115.045,115.03,115.045,212000000.0
2007-09-14 06:56:00,115.05,115.07,115.045,115.06,368199999.0
2007-09-14 06:57:00,115.065,115.11,115.055,115.085,528299999.0
2007-09-14 06:58:00,115.085,115.09,115.07,115.08,533199998.0
2007-09-14 06:59:00,115.08,115.09,115.08,115.08,329600002.0
2007-09-14 07:00:00,115.08,115.08,115.04,115.04,341400000.0
2007-09-14 07:01:00,115.04,115.05,115.005,115.01,506700001.0
2007-09-14 07:02:00,115.005,115.03,114.99,115.0,511800001.0
2007-09-14 07:03:00,115.0,115.03,115.0,115.02,590699997.0
2007-09-14 07:04:00,115.03,115.03,115.005,115.02,878299999.0
2007-09-14 07:05:00,115.02,115.05,115.02,115.04,275000001.0
2007-09-14 07:06:00,115.04,115.05,115.035,115.04,242799997.0
2007-09-14 07:07:00,115.04,115.04,115.03,115.035,25299999.0
2007-09-14 07:08:00,115.04,115.1,115.04,115.085,435400000.0
2007-09-14 07:09:00,115.09,115.11,115.07,115.08,381600000.0
2007-09-14 07:10:00,115.07,115.08,115.07,115.08,268300000.0
2007-09-14 07:11:00,115.08,115.09,115.07,115.08,398800003.0
2007-09-14 07:12:00,115.08,115.08,115.07,115.08,53800000.0
2007-09-14 07:13:00,115.08,115.08,115.04,115.05,705999997.0
2007-09-14 07:14:00,115.05,115.05,115.035,115.05,422999999.0
2007-09-14 07:15:00,115.05,115.06,115.025,115.03,351100000.0
2007-09-14 07:16:00,115.04,115.04,115.03,115.03,144000000.0
2007-09-14 07:17:00,115.03,115.04,115.02,115.04,230300000.0
2007-09-14 07:18:00,115.04,115.04,115.03,115.04,187400000.0
2007-09-14 07:19:00,115.04,115.06,115.03,115.05,154400000.0
2007-09-14 07:20:00,115.05,115.05,115.03,115.03,119000000.0
2007-09-14 07:21:00,115.03,115.04,115.02,115.03,158200003.0
2007-09-14 07:22:00,115.025,115.04,115.02,115.03,253300003.0
2007-09-14 07:23:00,115.03,115.04,115.03,115.04,13600000.0
2007-09-14 07:24:00,115.04,115.04,115.02,115.04,345900000.0
2007-09-14 07:25:00,115.04,115.04,115.02,115.03,270600000.0
2007-09-14 07:26:00,115.02,115.04,115.015,115.02,236800000.0
2007-09-14 07:27:00,115.015,115.03,115.015,115.03,185100000.0
2007-09-14 07:28:00,115.02,115.03,115.01,115.02,111999999.0
2007-09-14 07:29:00,115.02,115.03,115.02,115.03,89999998.0
2007-09-14 07:30:00,115.03,115.04,115.02,115.04,95800000.0
2007-09-14 07:31:00,115.04,115.04,115.02,115.02,296999997.0
2007-09-14 07:32:00,115.01,115.01,114.98,114.99,286200000.0
2007-09-14 07:33:00,114.99,115.0,114.99,115.0,69600000.0
2007-09-14 07:34:00,115.0,115.0,114.99,114.99,144000000.0
2007-09-14 07:35:00,114.99,114.99,114.96,114.97,254600000.0
2007-09-14 07:36:00,114.98,114.98,114.96,114.97,340799999.0
2007-09-14 07:37:00,114.96,114.96,114.96,114.96,24000000.0
2007-09-14 07:38:00,114.96,114.96,114.94,114.945,128900000.0
2007-09-14 07:39:00,114.95,115.0,114.94,114.99,1009499998.0
2007-09-14 07:40:00,115.0,115.0,114.98,114.99,316599999.0
2007-09-14 07:41:00,114.99,115.0,114.99,114.99,201199999.0
2007-09-14 07:42:00,114.99,115.005,114.99,115.0,371399999.0
2007-09-14 07:43:00,115.0,115.0,114.97,114.97,248399999.0
2007-09-14 07:44:00,114.98,114.98,114.965,114.97,436200001.0
2007-09-14 07:45:00,114.97,114.98,114.97,114.98,527399998.0
2007-09-14 07:46:00,114.99,114.99,114.98,114.99,223699998.0
2007-09-14 07:47:00,114.99,115.0,114.98,114.98,263200000.0
2007-09-14 07:48:00,114.99,114.99,114.97,114.98,225399999.0
2007-09-14 07:49:00,114.98,114.98,114.97,114.98,17600000.0
2007-09-14 07:50:00,114.97,114.98,114.965,114.965,146500000.0
2007-09-14 07:51:00,114.97,114.98,114.96,114.98,434100003.0
2007-09-14 07:52:00,114.97,114.98,114.96,114.98,409300001.0
2007-09-14 07:53:00,114.98,114.98,114.96,114.965,256500002.0
2007-09-14 07:54:00,114.96,114.99,114.96,114.99,215800000.0
2007-09-14 07:55:00,114.99,115.0,114.99,114.99,322400000.0
2007-09-14 07:56:00,114.99,115.01,114.99,115.01,180700000.0
2007-09-14 07:57:00,115.01,115.02,115.01,115.02,481900000.0
2007-09-14 07:58:00,115.025,115.03,115.02,115.03,141600000.0
2007-09-14 07:59:00,115.02,115.04,115.02,115.04,247200000.0
2007-09-14 08:00:00,115.04,115.04,115.02,115.04,148000000.0
2007-09-14 08:01:00,115.04,115.04,115.02,115.035,201300000.0
2007-09-14 08:02:00,115.04,115.04,115.03,115.04,225200000.0
2007-09-14 08:03:00,115.04,115.05,115.03,115.045,309600000.0
2007-09-14 08:04:00,115.045,115.05,115.04,115.04,133400000.0
2007-09-14 08:05:00,115.04,115.05,115.03,115.03,163600000.0
2007-09-14 08:06:00,115.04,115.04,115.03,115.03,95200000.0
2007-09-14 08:07:00,115.02,115.04,115.02,115.04,158400000.0
2007-09-14 08:08:00,115.04,115.04,115.03,115.03,51200000.0
2007-09-14 08:09:00,115.03,115.06,115.03,115.05,132800000.0
2007-09-14 08:10:00,115.06,115.08,115.045,115.06,981099992.0
2007-09-14 08:11:00,115.07,115.07,115.05,115.05,598800001.0
2007-09-14 08:12:00,115.05,115.07,115.04,115.06,535300000.0
2007-09-14 08:13:00,115.06,115.07,115.05,115.05,281600000.0
2007-09-14 08:14:00,115.06,115.07,115.05,115.07,485199997.0
2007-09-14 08:15:00,115.07,115.11,115.07,115.08,697399999.0
2007-09-14 08:16:00,115.08,115.1,115.08,115.1,343200000.0
2007-09-14 08:17:00,115.1,115.1,115.08,115.085,48800000.0
2007-09-14 08:18:00,115.085,115.1,115.085,115.09,187200000.0
2007-09-14 08:19:00,115.09,115.09,115.085,115.09,240000000.0
2007-09-14 08:20:00,115.09,115.12,115.09,115.12,331199999.0
2007-09-14 08:21:00,115.12,115.14,115.11,115.125,245199999.0
2007-09-14 08:22:00,115.14,115.14,115.11,115.13,823699998.0
2007-09-14 08:23:00,115.13,115.14,115.12,115.13,364800000.0
2007-09-14 08:24:00,115.13,115.16,115.13,115.14,340800000.0
2007-09-14 08:25:00,115.15,115.15,115.13,115.14,417600000.0
2007-09-14 08:26:00,115.14,115.16,115.13,115.15,221900000.0
2007-09-14 08:27:00,115.13,115.15,115.13,115.15,1802200002.0
2007-09-14 08:28:00,115.14,115.17,115.14,115.16,1802200002.0
2007-09-14 08:29:00,115.15,115.16,115.13,115.14,1802200002.0
2007-09-14 08:30:00,115.14,115.15,115.13,115.15,1802200002.0
2007-09-14 08:31:00,115.15,115.16,115.12,115.12,1963550009.0
2007-09-14 08:32:00,115.1,115.11,115.06,115.07,1352999991.0
2007-09-14 08:33:00,115.06,115.07,115.02,115.03,1352999991.0
2007-09-14 08:34:00,115.04,115.05,115.03,115.03,1352999991.0
2007-09-14 08:35:00,115.04,115.08,115.04,115.06,1352999991.0
2007-09-14 08:36:00,115.04,115.08,115.03,115.07,1542799999.0
2007-09-14 08:37:00,115.08,115.1,115.07,115.1,1542799999.0
2007-09-14 08:38:00,115.08,115.12,115.08,115.12,1542799999.0
2007-09-14 08:39:00,115.12,115.13,115.11,115.12,1542799999.0
2007-09-14 08:40:00,115.12,115.13,115.11,115.13,695200004.0
2007-09-14 08:41:00,115.11,115.13,115.11,115.12,1379299993.0
2007-09-14 08:42:00,115.14,115.15,115.125,115.15,1379299993.0
2007-09-14 08:43:00,115.13,115.13,115.12,115.13,1423899998.0
2007-09-14 08:44:00,115.11,115.13,115.11,115.11,1423899998.0
2007-09-14 08:45:00,115.125,115.15,115.125,115.14,1423899998.0
2007-09-14 08:46:00,115.14,115.15,115.13,115.14,2050399996.0
2007-09-14 08:47:00,115.13,115.17,115.12,115.17,1844300002.0
2007-09-14 08:48:00,115.16,115.17,115.15,115.17,1844300002.0
2007-09-14 08:49:00,115.16,115.18,115.15,115.15,1844300002.0
2007-09-14 08:50:00,115.16,115.21,115.15,115.2,1844300002.0
2007-09-14 08:51:00,115.19,115.22,115.19,115.21,1844300002.0
2007-09-14 08:52:00,115.2,115.23,115.19,115.23,1844300002.0
2007-09-14 08:53:00,115.21,115.23,115.21,115.22,1844300002.0
2007-09-14 08:54:00,115.25,115.29,115.24,115.25,1844300002.0
2007-09-14 08:55:00,115.24,115.25,115.18,115.22,1844300002.0
2007-09-14 08:56:00,115.21,115.23,115.2,115.23,1844300002.0
2007-09-14 08:57:00,115.24,115.33,115.23,115.3,1844300002.0
2007-09-14 08:58:00,115.31,115.38,115.3,115.34,1844300002.0
2007-09-14 08:59:00,115.35,115.35,115.3,115.31,1844300002.0
2007-09-14 09:00:00,115.32,115.33,115.3,115.3,1844300002.0
2007-09-14 09:01:00,115.32,115.335,115.26,115.28,1844300002.0
2007-09-14 09:02:00,115.26,115.3,115.24,115.3,1242004008.0
2007-09-14 09:03:00,115.29,115.31,115.28,115.3,1242004008.0
2007-09-14 09:04:00,115.29,115.32,115.27,115.28,1242004008.0
2007-09-14 09:05:00,115.29,115.3,115.23,115.23,1242004008.0
2007-09-14 09:06:00,115.24,115.26,115.22,115.22,1242004008.0
2007-09-14 09:07:00,115.23,115.23,115.2,115.21,1242004008.0
2007-09-14 09:08:00,115.2,115.23,115.2,115.2,1242004008.0
2007-09-14 09:09:00,115.21,115.26,115.21,115.25,1242004008.0
2007-09-14 09:10:00,115.26,115.26,115.18,115.2,1242004008.0
2007-09-14 09:11:00,115.19,115.2,115.19,115.2,1242004008.0
2007-09-14 09:12:00,115.19,115.21,115.18,115.2,1242004008.0
2007-09-14 09:13:00,115.19,115.21,115.19,115.21,1242004008.0
2007-09-14 09:14:00,115.2,115.21,115.2,115.2,1242004008.0
2007-09-14 09:15:00,115.19,115.19,115.13,115.15,1242004008.0
2007-09-14 09:16:00,115.16,115.16,115.1,115.14,1242004008.0
2007-09-14 09:17:00,115.16,115.16,115.13,115.15,1242004008.0
2007-09-14 09:18:00,115.16,115.17,115.13,115.17,1242004008.0
2007-09-14 09:19:00,115.18,115.2,115.14,115.2,1242004008.0
2007-09-14 09:20:00,115.19,115.19,115.16,115.17,1242004008.0
2007-09-14 09:21:00,115.18,115.18,115.12,115.14,1242004008.0
2007-09-14 09:22:00,115.15,115.15,115.08,115.1,1242004008.0
2007-09-14 09:23:00,115.12,115.13,115.11,115.12,1242004008.0
2007-09-14 09:24:00,115.13,115.16,115.11,115.12,1242004008.0
2007-09-14 09:25:00,115.11,115.16,115.11,115.16,1242004008.0
2007-09-14 09:26:00,115.15,115.17,115.13,115.13,1242004008.0
2007-09-14 09:27:00,115.12,115.14,115.12,115.13,1242004008.0
2007-09-14 09:28:00,115.14,115.16,115.13,115.15,1242004008.0
2007-09-14 09:29:00,115.16,115.19,115.16,115.18,1242004008.0
2007-09-14 09:30:00,115.185,115.2,115.185,115.2,1242004008.0
2007-09-14 09:31:00,115.18,115.19,115.17,115.19,1896707991.0
2007-09-14 09:32:00,115.2,115.22,115.19,115.22,1896707991.0
2007-09-14 09:33:00,115.23,115.23,115.21,115.215,1896707991.0
2007-09-14 09:34:00,115.215,115.22,115.2,115.21,1374202000.0
2007-09-14 09:35:00,115.23,115.23,115.2,115.22,1844504004.0
2007-09-14 09:36:00,115.23,115.23,115.2,115.23,2095804004.0
2007-09-14 09:37:00,115.21,115.22,115.2,115.21,1966699955.0
2007-09-14 09:38:00,115.2,115.21,115.19,115.2,1966699955.0
2007-09-14 09:39:00,115.21,115.21,115.19,115.19,1966699955.0
2007-09-14 09:40:00,115.2,115.2,115.19,115.2,1966699955.0
2007-09-14 09:41:00,115.2,115.2,115.17,115.17,2090108019.0
2007-09-14 09:42:00,115.16,115.17,115.15,115.17,1235601983.0
2007-09-14 09:43:00,115.18,115.21,115.17,115.2,1235601983.0
2007-09-14 09:44:00,115.19,115.21,115.17,115.18,1235601983.0
2007-09-14 09:45:00,115.17,115.19,115.15,115.17,1235601983.0
2007-09-14 09:46:00,115.18,115.18,115.17,115.175,1235601983.0
2007-09-14 09:47:00,115.18,115.19,115.17,115.18,1565999999.0
2007-09-14 09:48:00,115.19,115.23,115.14,115.17,1565999999.0
2007-09-14 09:49:00,115.16,115.16,115.07,115.11,1565999999.0
2007-09-14 09:50:00,115.1,115.12,115.09,115.1,1565999999.0
2007-09-14 09:51:00,115.08,115.1,115.03,115.04,1565999999.0
2007-09-14 09:52:00,115.03,115.04,114.98,114.99,1565999999.0
2007-09-14 09:53:00,115.0,115.0,114.95,114.97,1565999999.0
2007-09-14 09:54:00,114.96,114.98,114.91,114.92,1565999999.0
2007-09-14 09:55:00,114.93,114.96,114.92,114.96,1565999999.0
2007-09-14 09:56:00,114.97,115.03,114.97,115.01,1565999999.0
2007-09-14 09:57:00,115.02,115.02,114.98,115.0,1565999999.0
2007-09-14 09:58:00,115.01,115.01,114.97,114.98,1565999999.0
2007-09-14 09:59:00,114.99,115.0,114.97,114.99,1565999999.0
2007-09-14 10:00:00,114.97,114.98,114.93,114.93,1970999980.0
2007-09-14 10:01:00,114.94,114.96,114.91,114.93,1970999980.0
2007-09-14 10:02:00,114.94,114.96,114.93,114.95,1970999980.0
2007-09-14 10:03:00,114.96,114.96,114.92,114.92,1970999980.0
2007-09-14 10:04:00,114.91,114.92,114.88,114.91,1970999980.0
2007-09-14 10:05:00,114.92,114.94,114.9,114.92,1970999980.0
2007-09-14 10:06:00,114.93,114.93,114.92,114.92,1970999980.0
2007-09-14 10:07:00,114.93,114.96,114.92,114.93,1970999980.0
2007-09-14 10:08:00,114.94,114.94,114.88,114.9,1970999980.0
2007-09-14 10:09:00,114.91,114.93,114.88,114.89,1970999980.0
2007-09-14 10:10:00,114.88,114.93,114.86,114.92,1970999980.0
2007-09-14 10:11:00,114.93,114.94,114.87,114.89,1970999980.0
2007-09-14 10:12:00,114.88,114.97,114.88,114.95,1970999980.0
2007-09-14 10:13:00,114.96,114.97,114.94,114.97,1970999980.0
2007-09-14 10:14:00,114.95,114.97,114.94,114.94,1311163994.0
2007-09-14 10:15:00,114.95,114.95,114.93,114.94,1311163994.0
2007-09-14 10:16:00,114.93,114.96,114.92,114.96,1311163994.0
2007-09-14 10:17:00,114.95,114.98,114.94,114.97,1311163994.0
2007-09-14 10:18:00,114.995,115.0,114.97,114.98,1311163994.0
2007-09-14 10:19:00,114.98,115.02,114.96,114.97,1809299985.0
2007-09-14 10:20:00,114.96,114.99,114.96,114.99,1809299985.0
2007-09-14 10:21:00,115.0,115.01,114.97,115.0,1809299985.0
2007-09-14 10:22:00,115.01,115.05,115.0,115.05,1809299985.0
2007-09-14 10:23:00,115.04,115.05,115.01,115.03,1809299985.0
2007-09-14 10:24:00,115.04,115.06,115.02,115.06,1809299985.0
2007-09-14 10:25:00,115.04,115.05,115.04,115.05,2063199987.0
2007-09-14 10:26:00,115.06,115.07,115.04,115.05,2063199987.0
2007-09-14 10:27:00,115.07,115.09,115.06,115.07,2063199987.0
2007-09-14 10:28:00,115.07,115.09,115.07,115.08,1403200007.0
2007-09-14 10:29:00,115.08,115.08,115.04,115.04,1553020017.0
2007-09-14 10:30:00,115.02,115.05,115.02,115.03,1956000009.0
2007-09-14 10:31:00,115.04,115.05,115.02,115.04,1956000009.0
2007-09-14 10:32:00,115.05,115.1,115.04,115.09,1956000009.0
2007-09-14 10:33:00,115.07,115.08,115.04,115.05,1834899986.0
2007-09-14 10:34:00,115.05,115.06,115.0,115.02,1834899986.0
2007-09-14 10:35:00,115.02,115.03,114.985,115.0,1898299997.0
2007-09-14 10:36:00,115.0,115.03,114.99,115.0,748900002.0
2007-09-14 10:37:00,115.015,115.02,115.0,115.01,748900002.0
2007-09-14 10:38:00,115.01,115.02,115.01,115.01,1739699985.0
2007-09-14 10:39:00,115.01,115.05,115.0,115.04,1179700012.0
2007-09-14 10:40:00,115.03,115.05,115.03,115.04,1179700012.0
2007-09-14 10:41:00,115.03,115.03,115.01,115.02,1179700012.0
2007-09-14 10:42:00,115.03,115.03,115.01,115.02,1179700012.0
2007-09-14 10:43:00,115.01,115.04,115.01,115.04,1179700012.0
2007-09-14 10:44:00,115.03,115.05,115.03,115.03,1179700012.0
2007-09-14 10:45:00,115.04,115.05,115.03,115.05,1179700012.0
2007-09-14 10:46:00,115.07,115.07,115.06,115.06,1179700012.0
2007-09-14 10:47:00,115.06,115.06,115.03,115.05,1880300004.0
2007-09-14 10:48:00,115.04,115.05,115.04,115.05,1880300004.0
2007-09-14 10:49:00,115.06,115.07,115.06,115.06,1880300004.0
2007-09-14 10:50:00,115.04,115.05,115.04,115.05,2049000006.0
2007-09-14 10:51:00,115.04,115.04,115.04,115.04,2049000006.0
2007-09-14 10:52:00,115.03,115.04,115.03,115.03,2049000006.0
2007-09-14 10:53:00,115.02,115.03,115.02,115.03,2049000006.0
2007-09-14 10:54:00,115.02,115.04,115.02,115.04,2049000006.0
2007-09-14 10:55:00,115.03,115.05,115.02,115.05,2049000006.0
2007-09-14 10:56:00,115.03,115.04,115.02,115.02,2049000006.0
2007-09-14 10:57:00,115.01,115.01,114.98,114.99,2049000006.0
2007-09-14 10:58:00,115.0,115.01,114.98,114.99,2049000006.0
2007-09-14 10:59:00,115.0,115.0,114.975,114.99,2049000006.0
2007-09-14 11:00:00,114.99,114.99,114.97,114.98,300100002.0
2007-09-14 11:01:00,114.99,114.99,114.98,114.98,300100002.0
2007-09-14 11:02:00,114.98,115.0,114.97,115.0,1586999992.0
2007-09-14 11:03:00,115.01,115.02,114.98,114.99,1586999992.0
2007-09-14 11:04:00,114.97,114.97,114.92,114.93,2103600002.0
2007-09-14 11:05:00,114.94,114.94,114.91,114.92,2103600002.0
2007-09-14 11:06:00,114.93,114.93,114.86,114.89,2103600002.0
2007-09-14 11:07:00,114.9,114.95,114.89,114.91,2103600002.0
2007-09-14 11:08:00,114.92,114.92,114.88,114.88,2103600002.0
2007-09-14 11:09:00,114.91,114.91,114.88,114.89,2103600002.0
2007-09-14 11:10:00,114.86,114.87,114.84,114.87,1000500026.0
2007-09-14 11:11:00,114.88,114.9,114.88,114.89,1000500026.0
2007-09-14 11:12:00,114.9,114.92,114.9,114.9,1000500026.0
2007-09-14 11:13:00,114.91,114.92,114.91,114.91,1000500026.0
2007-09-14 11:14:00,114.91,114.91,114.89,114.89,2046000012.0
2007-09-14 11:15:00,114.89,114.9,114.89,114.9,1321000000.0
2007-09-14 11:16:00,114.9,114.93,114.9,114.92,1321000000.0
2007-09-14 11:17:00,114.91,114.91,114.87,114.88,2039500022.0
2007-09-14 11:18:00,114.87,114.88,114.85,114.86,2039500022.0
2007-09-14 11:19:00,114.85,114.9,114.85,114.87,2039500022.0
2007-09-14 11:20:00,114.88,114.89,114.87,114.88,2039500022.0
2007-09-14 11:21:00,114.87,114.88,114.85,114.86,2039500022.0
2007-09-14 11:22:00,114.87,114.87,114.8,114.82,2039500022.0
2007-09-14 11:23:00,114.83,114.85,114.83,114.84,2039500022.0
2007-09-14 11:24:00,114.89,114.9,114.85,114.89,2039500022.0
2007-09-14 11:25:00,114.9,114.9,114.86,114.86,1382699997.0
2007-09-14 11:26:00,114.86,114.87,114.86,114.87,441299994.0
2007-09-14 11:27:00,114.86,114.91,114.85,114.91,1001799978.0
2007-09-14 11:28:00,114.9,114.92,114.88,114.88,1001799978.0
2007-09-14 11:29:00,114.87,114.88,114.84,114.86,1001799978.0
2007-09-14 11:30:00,114.87,114.89,114.86,114.87,1001799978.0
2007-09-14 11:31:00,114.88,114.89,114.87,114.88,1001799978.0
2007-09-14 11:32:00,114.88,114.9,114.87,114.88,1912400035.0
2007-09-14 11:33:00,114.89,114.89,114.87,114.87,1104999997.0
2007-09-14 11:34:00,114.88,114.89,114.83,114.84,1104999997.0
2007-09-14 11:35:00,114.82,114.95,114.82,114.92,1104999997.0
2007-09-14 11:36:00,114.94,114.95,114.86,114.88,1104999997.0
2007-09-14 11:37:00,114.89,114.92,114.89,114.91,1104999997.0
2007-09-14 11:38:00,114.92,114.92,114.88,114.91,1104999997.0
2007-09-14 11:39:00,114.92,114.97,114.92,114.94,1104999997.0
2007-09-14 11:40:00,114.95,114.97,114.93,114.94,1104999997.0
2007-09-14 11:41:00,114.95,115.01,114.94,115.0,1104999997.0
2007-09-14 11:42:00,115.01,115.02,114.96,114.98,1104999997.0
2007-09-14 11:43:00,114.99,115.01,114.97,114.99,1104999997.0
2007-09-14 11:44:00,114.98,114.99,114.91,114.91,1104999997.0
2007-09-14 11:45:00,114.92,114.97,114.92,114.94,1104999997.0
2007-09-14 11:46:00,114.94,114.95,114.92,114.92,1104999997.0
2007-09-14 11:47:00,114.91,114.94,114.9,114.93,1831699997.0
2007-09-14 11:48:00,114.92,114.92,114.87,114.87,1831699997.0
2007-09-14 11:49:00,114.85,114.9,114.85,114.88,1831699997.0
2007-09-14 11:50:00,114.89,114.9,114.88,114.89,1831699997.0
2007-09-14 11:51:00,114.9,114.92,114.9,114.92,1831699997.0
2007-09-14 11:52:00,114.91,114.91,114.88,114.88,1831699997.0
2007-09-14 11:53:00,114.89,114.91,114.87,114.9,1831699997.0
2007-09-14 11:54:00,114.88,114.89,114.87,114.88,866499986.0
2007-09-14 11:55:00,114.87,114.94,114.87,114.9,866499986.0
2007-09-14 11:56:00,114.89,114.91,114.87,114.89,866499986.0
2007-09-14 11:57:00,114.88,114.93,114.88,114.93,866499986.0
2007-09-14 11:58:00,114.91,114.95,114.9,114.92,866499986.0
2007-09-14 11:59:00,114.93,114.95,114.92,114.93,866499986.0
2007-09-14 12:00:00,114.94,114.96,114.91,114.95,866499986.0
2007-09-14 12:01:00,114.96,114.96,114.92,114.94,866499986.0
2007-09-14 12:02:00,114.93,114.94,114.92,114.93,866499986.0
2007-09-14 12:03:00,114.94,114.94,114.92,114.925,866499986.0
2007-09-14 12:04:00,114.91,114.94,114.91,114.93,2099300000.0
2007-09-14 12:05:00,114.94,114.96,114.94,114.94,2099300000.0
2007-09-14 12:06:00,114.95,114.96,114.91,114.94,2099300000.0
2007-09-14 12:07:00,114.93,114.94,114.89,114.89,2099300000.0
2007-09-14 12:08:00,114.9,114.9,114.89,114.89,2099300000.0
2007-09-14 12:09:00,114.89,114.91,114.89,114.91,2099300000.0
2007-09-14 12:10:00,114.92,114.93,114.91,114.92,1364800017.0
2007-09-14 12:11:00,114.91,114.93,114.91,114.93,1364800017.0
2007-09-14 12:12:00,114.94,114.95,114.91,114.92,1364800017.0
2007-09-14 12:13:00,114.94,114.95,114.92,114.925,1364800017.0
2007-09-14 12:14:00,114.91,114.94,114.91,114.93,1531200009.0
2007-09-14 12:15:00,114.94,114.95,114.93,114.93,1531200009.0
2007-09-14 12:16:00,114.93,114.97,114.93,114.97,496200000.0
2007-09-14 12:17:00,114.95,114.98,114.94,114.97,1749500015.0
2007-09-14 12:18:00,114.98,114.98,114.965,114.97,1749500015.0
2007-09-14 12:19:00,114.95,114.96,114.92,114.93,1630400019.0
2007-09-14 12:20:00,114.92,114.92,114.9,114.92,1630400019.0
2007-09-14 12:21:00,114.92,114.94,114.92,114.93,1630400019.0
2007-09-14 12:22:00,114.94,114.94,114.91,114.91,2095800008.0
2007-09-14 12:23:00,114.91,114.93,114.89,114.925,1876199971.0
2007-09-14 12:24:00,114.92,114.96,114.92,114.95,1443800011.0
2007-09-14 12:25:00,114.93,114.94,114.9,114.91,1685299982.0
2007-09-14 12:26:00,114.9,114.91,114.89,114.9,1685299982.0
2007-09-14 12:27:00,114.89,114.91,114.86,114.89,1685299982.0
2007-09-14 12:28:00,114.9,114.92,114.9,114.91,1685299982.0
2007-09-14 12:29:00,114.9,114.94,114.9,114.93,1685299982.0
2007-09-14 12:30:00,114.92,114.93,114.86,114.86,1685299982.0
2007-09-14 12:31:00,114.87,114.9,114.87,114.88,1685299982.0
2007-09-14 12:32:00,114.88,114.88,114.88,114.88,196800000.0
2007-09-14 12:33:00,114.88,114.89,114.88,114.89,1660800011.0
2007-09-14 12:34:00,114.89,114.89,114.86,114.86,933500005.0
2007-09-14 12:35:00,114.86,114.86,114.77,114.77,1974600014.0
2007-09-14 12:36:00,114.76,114.84,114.76,114.83,1143499997.0
2007-09-14 12:37:00,114.84,114.84,114.8,114.82,1143499997.0
2007-09-14 12:38:00,114.83,114.85,114.8,114.83,1143499997.0
2007-09-14 12:39:00,114.84,114.88,114.83,114.83,1143499997.0
2007-09-14 12:40:00,114.85,114.89,114.83,114.89,1143499997.0
2007-09-14 12:41:00,114.9,114.93,114.89,114.93,1143499997.0
2007-09-14 12:42:00,114.93,114.95,114.93,114.94,1143499997.0
2007-09-14 12:43:00,114.94,115.0,114.94,114.97,1690500007.0
2007-09-14 12:44:00,114.97,114.975,114.935,114.94,2034800018.0
2007-09-14 12:45:00,114.94,114.95,114.94,114.945,1266499991.0
2007-09-14 12:46:00,114.93,114.93,114.9,114.9,1904800027.0
2007-09-14 12:47:00,114.91,114.91,114.88,114.89,1904800027.0
2007-09-14 12:48:00,114.9,114.92,114.89,114.92,1904800027.0
2007-09-14 12:49:00,114.91,114.95,114.91,114.94,1904800027.0
2007-09-14 12:50:00,114.93,114.93,114.9,114.9,1904800027.0
2007-09-14 12:51:00,114.91,114.91,114.88,114.89,1904800027.0
2007-09-14 12:52:00,114.89,114.91,114.89,114.91,1584199971.0
2007-09-14 12:53:00,114.89,114.89,114.86,114.86,2063817965.0
2007-09-14 12:54:00,114.87,114.88,114.86,114.88,2063817965.0
2007-09-14 12:55:00,114.88,114.89,114.88,114.88,2100600017.0
2007-09-14 12:56:00,114.87,114.87,114.82,114.84,232299998.0
2007-09-14 12:57:00,114.83,114.88,114.83,114.87,232299998.0
2007-09-14 12:58:00,114.88,114.92,114.88,114.91,232299998.0
2007-09-14 12:59:00,114.92,114.92,114.9,114.91,232299998.0
2007-09-14 13:00:00,114.9,114.92,114.89,114.9,232299998.0
2007-09-14 13:01:00,114.91,114.91,114.9,114.9,232299998.0
2007-09-14 13:02:00,114.9,114.91,114.89,114.9,394500000.0
2007-09-14 13:03:00,114.9,114.9,114.86,114.87,2068399991.0
2007-09-14 13:04:00,114.87,114.9,114.87,114.9,1002199988.0
2007-09-14 13:05:00,114.895,114.9,114.88,114.885,1123299992.0
2007-09-14 13:06:00,114.89,114.89,114.885,114.89,503099984.0
2007-09-14 13:07:00,114.87,114.87,114.82,114.82,2002100009.0
2007-09-14 13:08:00,114.82,114.84,114.8,114.82,2002100009.0
2007-09-14 13:09:00,114.82,114.85,114.82,114.85,887200014.0
2007-09-14 13:10:00,114.82,114.85,114.8,114.83,2086899997.0
2007-09-14 13:11:00,114.85,114.85,114.8,114.8,2086899997.0
2007-09-14 13:12:00,114.81,114.81,114.8,114.81,1461899970.0
2007-09-14 13:13:00,114.81,114.82,114.8,114.81,847799993.0
2007-09-14 13:14:00,114.81,114.82,114.78,114.79,2123800016.0
2007-09-14 13:15:00,114.77,114.78,114.76,114.77,752500008.0
2007-09-14 13:16:00,114.78,114.78,114.78,114.78,752500008.0
2007-09-14 13:17:00,114.78,114.79,114.77,114.78,1659299996.0
2007-09-14 13:18:00,114.79,114.8,114.775,114.78,1659299996.0
2007-09-14 13:19:00,114.78,114.78,114.72,114.74,1181000011.0
2007-09-14 13:20:00,114.75,114.77,114.74,114.77,1181000011.0
2007-09-14 13:21:00,114.77,114.77,114.715,114.73,956100000.0
2007-09-14 13:22:00,114.73,114.74,114.71,114.74,1970799995.0
2007-09-14 13:23:00,114.74,114.77,114.72,114.75,1342599996.0
2007-09-14 13:24:00,114.76,114.78,114.75,114.77,1342599996.0
2007-09-14 13:25:00,114.78,114.79,114.76,114.775,1342599996.0
2007-09-14 13:26:00,114.775,114.78,114.77,114.775,964200003.0
2007-09-14 13:27:00,114.75,114.76,114.72,114.75,1148200001.0
2007-09-14 13:28:00,114.74,114.76,114.74,114.75,1148200001.0
2007-09-14 13:29:00,114.76,114.77,114.75,114.75,1148200001.0
2007-09-14 13:30:00,114.76,114.77,114.75,114.76,1148200001.0
2007-09-14 13:31:00,114.765,114.78,114.76,114.78,1148200001.0
2007-09-14 13:32:00,114.775,114.775,114.75,114.76,1543300002.0
2007-09-14 13:33:00,114.76,114.78,114.745,114.78,1726400003.0
2007-09-14 13:34:00,114.75,114.8,114.75,114.79,1705600013.0
2007-09-14 13:35:00,114.78,114.83,114.78,114.83,1705600013.0
2007-09-14 13:36:00,114.82,114.83,114.82,114.82,1705600013.0
2007-09-14 13:37:00,114.83,114.85,114.83,114.83,1705600013.0
2007-09-14 13:38:00,114.84,114.85,114.8,114.8,1705600013.0
2007-09-14 13:39:00,114.81,114.83,114.77,114.78,1705600013.0
2007-09-14 13:40:00,114.79,114.81,114.78,114.8,1705600013.0
2007-09-14 13:41:00,114.81,114.83,114.81,114.83,1705600013.0
2007-09-14 13:42:00,114.83,114.84,114.82,114.825,1323899998.0
2007-09-14 13:43:00,114.825,114.83,114.815,114.82,950500017.0
2007-09-14 13:44:00,114.81,114.83,114.8,114.83,2027500005.0
2007-09-14 13:45:00,114.82,114.83,114.79,114.82,2027500005.0
2007-09-14 13:46:00,114.83,114.83,114.8,114.8,2027500005.0
2007-09-14 13:47:00,114.81,114.81,114.8,114.8,2027500005.0
2007-09-14 13:48:00,114.82,114.83,114.8,114.82,2027500005.0
2007-09-14 13:49:00,114.82,114.82,114.82,114.82,34800000.0
2007-09-14 13:50:00,114.82,114.85,114.82,114.85,609700004.0
2007-09-14 13:51:00,114.84,114.85,114.83,114.83,1185799994.0
2007-09-14 13:52:00,114.845,114.86,114.815,114.82,1185799994.0
2007-09-14 13:53:00,114.82,114.82,114.77,114.8,1921399984.0
2007-09-14 13:54:00,114.81,114.83,114.8,114.82,1921399984.0
2007-09-14 13:55:00,114.83,114.84,114.81,114.815,1921399984.0
2007-09-14 13:56:00,114.82,114.83,114.81,114.82,1957599981.0
2007-09-14 13:57:00,114.84,114.865,114.835,114.865,1957599981.0
2007-09-14 13:58:00,114.87,114.87,114.855,114.855,1245399990.0
2007-09-14 13:59:00,114.83,114.85,114.82,114.82,2116299991.0
2007-09-14 14:00:00,114.82,114.85,114.82,114.84,2116299991.0
2007-09-14 14:01:00,114.82,114.83,114.79,114.82,1431700003.0
2007-09-14 14:02:00,114.83,114.83,114.8,114.8,1431700003.0
2007-09-14 14:03:00,114.815,114.82,114.78,114.79,1431700003.0
2007-09-14 14:04:00,114.77,114.78,114.75,114.77,1555199988.0
2007-09-14 14:05:00,114.78,114.79,114.78,114.79,1555199988.0
2007-09-14 14:06:00,114.78,114.8,114.77,114.79,1555199988.0
2007-09-14 14:07:00,114.8,114.8,114.79,114.8,1555199988.0
2007-09-14 14:08:00,114.8,114.8,114.79,114.8,1330799962.0
2007-09-14 14:09:00,114.8,114.81,114.79,114.81,1459499968.0
2007-09-14 14:10:00,114.8,114.83,114.795,114.83,1418499983.0
2007-09-14 14:11:00,114.83,114.83,114.815,114.83,1286599985.0
2007-09-14 14:12:00,114.81,114.83,114.8,114.81,1861699997.0
2007-09-14 14:13:00,114.82,114.83,114.8,114.83,1861699997.0
2007-09-14 14:15:00,114.84,114.86,114.84,114.85,1861699997.0
2007-09-14 14:16:00,114.84,114.85,114.83,114.84,1861699997.0
2007-09-14 14:17:00,114.83,114.87,114.8,114.87,1861699997.0
2007-09-14 14:18:00,114.86,114.89,114.85,114.87,1861699997.0
2007-09-14 14:19:00,114.85,114.88,114.85,114.88,1861699997.0
2007-09-14 14:20:00,114.87,114.88,114.81,114.83,1861699997.0
2007-09-14 14:21:00,114.85,114.86,114.84,114.85,1861699997.0
2007-09-14 14:22:00,114.84,114.85,114.79,114.81,1861699997.0
2007-09-14 14:23:00,114.82,114.82,114.76,114.78,1861699997.0
2007-09-14 14:24:00,114.77,114.81,114.77,114.8,1861699997.0
2007-09-14 14:25:00,114.79,114.85,114.78,114.83,1861699997.0
2007-09-14 14:26:00,114.85,114.86,114.805,114.805,1861699997.0
2007-09-14 14:27:00,114.81,114.83,114.805,114.815,1713000013.0
2007-09-14 14:28:00,114.81,114.84,114.78,114.83,1731800004.0
2007-09-14 14:29:00,114.845,114.85,114.8,114.8,1731800004.0
2007-09-14 14:30:00,114.81,114.85,114.53,114.59,1471120003.0
2007-09-14 14:31:00,114.58,114.65,114.57,114.61,1471120003.0
2007-09-14 14:32:00,114.63,114.64,114.53,114.53,1471120003.0
2007-09-14 14:33:00,114.54,114.54,114.44,114.46,1471120003.0
2007-09-14 14:34:00,114.36,114.4,114.36,114.4,1471120003.0
2007-09-14 14:35:00,114.41,114.48,114.4,114.45,1471120003.0
2007-09-14 14:36:00,114.46,114.55,114.46,114.54,1471120003.0
2007-09-14 14:37:00,114.55,114.55,114.51,114.51,1471120003.0
2007-09-14 14:38:00,114.5,114.5,114.43,114.46,1471120003.0
2007-09-14 14:39:00,114.45,114.48,114.43,114.47,1471120003.0
2007-09-14 14:40:00,114.46,114.53,114.46,114.49,1471120003.0
2007-09-14 14:41:00,114.5,114.52,114.48,114.49,1471120003.0
2007-09-14 14:42:00,114.48,114.5,114.46,114.46,1471120003.0
2007-09-14 14:43:00,114.45,114.46,114.39,114.39,1471120003.0
2007-09-14 14:44:00,114.41,114.43,114.38,114.41,1471120003.0
2007-09-14 14:45:00,114.42,114.48,114.4,114.44,1471120003.0
2007-09-14 14:46:00,114.45,114.48,114.44,114.47,1471120003.0
2007-09-14 14:47:00,114.48,114.53,114.48,114.51,1471120003.0
2007-09-14 14:48:00,114.52,114.53,114.48,114.52,1471120003.0
2007-09-14 14:49:00,114.51,114.55,114.51,114.55,1471120003.0
2007-09-14 14:50:00,114.54,114.6,114.52,114.58,1471120003.0
2007-09-14 14:51:00,114.57,114.58,114.55,114.57,1471120003.0
2007-09-14 14:52:00,114.565,114.59,114.565,114.59,1471120003.0
2007-09-14 14:53:00,114.59,114.65,114.59,114.635,1305400009.0
2007-09-14 14:54:00,114.61,114.62,114.58,114.58,1664100024.0
2007-09-14 14:55:00,114.57,114.57,114.56,114.57,1664100024.0
2007-09-14 14:56:00,114.56,114.57,114.54,114.57,1664100024.0
2007-09-14 14:57:00,114.58,114.63,114.56,114.61,1664100024.0
2007-09-14 14:58:00,114.62,114.65,114.61,114.61,1664100024.0
2007-09-14 14:59:00,114.62,114.62,114.575,114.595,1664100024.0
2007-09-14 15:00:00,114.59,114.59,114.57,114.57,2053400010.0
2007-09-14 15:01:00,114.56,114.56,114.49,114.52,2053400010.0
2007-09-14 15:02:00,114.53,114.54,114.51,114.53,2053400010.0
2007-09-14 15:03:00,114.52,114.54,114.51,114.52,2053400010.0
2007-09-14 15:04:00,114.51,114.54,114.51,114.53,2053400010.0
2007-09-14 15:05:00,114.52,114.52,114.49,114.5,2053400010.0
2007-09-14 15:06:00,114.49,114.5,114.45,114.49,2053400010.0
2007-09-14 15:07:00,114.5,114.54,114.49,114.51,2053400010.0
2007-09-14 15:08:00,114.52,114.57,114.51,114.57,2053400010.0
2007-09-14 15:09:00,114.58,114.59,114.55,114.57,2053400010.0
2007-09-14 15:10:00,114.55,114.57,114.52,114.52,2053400010.0
2007-09-14 15:11:00,114.53,114.57,114.53,114.54,2053400010.0
2007-09-14 15:12:00,114.55,114.57,114.54,114.57,2053400010.0
2007-09-14 15:13:00,114.585,114.59,114.55,114.56,2053400010.0
2007-09-14 15:14:00,114.56,114.58,114.555,114.58,1179300000.0
2007-09-14 15:15:00,114.58,114.61,114.56,114.6,1959499993.0
2007-09-14 15:16:00,114.59,114.59,114.55,114.58,1924600025.0
2007-09-14 15:17:00,114.59,114.6,114.555,114.56,1924600025.0
2007-09-14 15:18:00,114.555,114.57,114.55,114.57,1906000010.0
2007-09-14 15:19:00,114.565,114.58,114.555,114.565,2047900001.0
2007-09-14 15:20:00,114.56,114.57,114.545,114.56,1569000011.0
2007-09-14 15:21:00,114.55,114.58,114.54,114.57,1648700001.0
2007-09-14 15:22:00,114.58,114.61,114.57,114.58,1648700001.0
2007-09-14 15:23:00,114.6,114.62,114.58,114.61,1648700001.0
2007-09-14 15:24:00,114.62,114.65,114.59,114.6,1648700001.0
2007-09-14 15:25:00,114.61,114.66,114.61,114.65,1648700001.0
2007-09-14 15:26:00,114.64,114.65,114.62,114.62,1561900003.0
2007-09-14 15:27:00,114.61,114.63,114.6,114.61,1561900003.0
2007-09-14 15:28:00,114.62,114.64,114.62,114.63,1561900003.0
2007-09-14 15:29:00,114.63,114.65,114.62,114.64,1474999993.0
2007-09-14 15:30:00,114.63,114.66,114.61,114.65,1474999993.0
2007-09-14 15:31:00,114.64,114.65,114.6,114.61,1474999993.0
2007-09-14 15:32:00,114.62,114.65,114.61,114.62,1474999993.0
2007-09-14 15:33:00,114.61,114.67,114.6,114.64,1474999993.0
2007-09-14 15:34:00,114.63,114.64,114.61,114.62,1474999993.0
2007-09-14 15:35:00,114.61,114.61,114.55,114.55,1474999993.0
2007-09-14 15:36:00,114.56,114.59,114.53,114.55,1474999993.0
2007-09-14 15:37:00,114.56,114.58,114.55,114.58,1474999993.0
2007-09-14 15:38:00,114.57,114.61,114.57,114.6,1474999993.0
2007-09-14 15:39:00,114.61,114.63,114.6,114.62,1474999993.0
2007-09-14 15:40:00,114.6,114.62,114.59,114.6,1474999993.0
2007-09-14 15:41:00,114.61,114.63,114.6,114.61,1474999993.0
2007-09-14 15:42:00,114.63,114.63,114.61,114.62,1474999993.0
2007-09-14 15:43:00,114.63,114.63,114.6,114.62,1474999993.0
2007-09-14 15:44:00,114.62,114.67,114.62,114.66,2059799997.0
2007-09-14 15:45:00,114.66,114.67,114.64,114.655,1556000004.0
2007-09-14 15:46:00,114.655,114.67,114.63,114.64,1355799997.0
2007-09-14 15:47:00,114.64,114.655,114.62,114.635,1604300005.0
2007-09-14 15:48:00,114.64,114.65,114.62,114.62,1847115995.0
2007-09-14 15:49:00,114.63,114.65,114.63,114.63,1847115995.0
2007-09-14 15:50:00,114.64,114.72,114.64,114.71,1847115995.0
2007-09-14 15:51:00,114.72,114.75,114.7,114.73,1847115995.0
2007-09-14 15:52:00,114.72,114.74,114.72,114.74,1847115995.0
2007-09-14 15:53:00,114.73,114.83,114.73,114.83,1847115995.0
2007-09-14 15:54:00,114.84,114.92,114.83,114.87,1847115995.0
2007-09-14 15:55:00,114.86,114.94,114.86,114.9,1847115995.0
2007-09-14 15:56:00,114.89,114.89,114.84,114.86,1847115995.0
2007-09-14 15:57:00,114.85,114.9,114.85,114.88,1847115995.0
2007-09-14 15:58:00,114.89,114.91,114.86,114.86,1847115995.0
2007-09-14 15:59:00,114.87,114.895,114.845,114.895,1847115995.0
2007-09-14 16:00:00,114.89,115.025,114.84,115.02,1253500000.0
2007-09-14 16:01:00,115.01,115.16,114.99,115.13,1149999990.0
2007-09-14 16:02:00,115.11,115.12,115.04,115.05,1149999990.0
2007-09-14 16:03:00,115.04,115.04,114.94,114.94,1149999990.0
2007-09-14 16:04:00,114.93,114.98,114.92,114.97,1149999990.0
2007-09-14 16:05:00,114.96,115.01,114.95,114.97,1149999990.0
2007-09-14 16:06:00,114.98,115.04,114.96,115.04,1149999990.0
2007-09-14 16:07:00,115.05,115.07,115.03,115.03,1149999990.0
2007-09-14 16:08:00,115.02,115.02,114.99,115.0,1149999990.0
2007-09-14 16:09:00,115.03,115.05,115.02,115.02,1149999990.0
2007-09-14 16:10:00,115.03,115.03,115.01,115.03,1149999990.0
2007-09-14 16:11:00,115.02,115.05,114.96,114.99,1149999990.0
2007-09-14 16:12:00,115.0,115.01,114.97,115.0,1149999990.0
2007-09-14 16:13:00,115.01,115.01,114.98,115.01,1149999990.0
2007-09-14 16:14:00,114.99,115.02,114.98,115.02,1149999990.0
2007-09-14 16:15:00,115.03,115.04,114.98,115.01,1149999990.0
2007-09-14 16:16:00,115.0,115.08,115.0,115.04,1149999990.0
2007-09-14 16:17:00,115.03,115.07,115.02,115.06,1149999990.0
2007-09-14 16:18:00,115.07,115.1,115.05,115.06,1149999990.0
2007-09-14 16:19:00,115.07,115.08,115.04,115.05,1149999990.0
2007-09-14 16:20:00,115.04,115.08,115.04,115.07,1149999990.0
2007-09-14 16:21:00,115.08,115.15,115.05,115.14,1149999990.0
2007-09-14 16:22:00,115.13,115.14,115.1,115.11,1149999990.0
2007-09-14 16:23:00,115.115,115.13,115.08,115.08,1149999990.0
2007-09-14 16:24:00,115.065,115.08,115.02,115.02,316000002.0
2007-09-14 16:25:00,115.0,115.06,114.99,115.05,1253099992.0
2007-09-14 16:26:00,115.04,115.04,115.01,115.04,1253099992.0
2007-09-14 16:27:00,115.03,115.07,115.03,115.05,1253099992.0
2007-09-14 16:28:00,115.06,115.08,115.05,115.07,1253099992.0
2007-09-14 16:29:00,115.08,115.1,115.06,115.09,1253099992.0
2007-09-14 16:30:00,115.1,115.12,115.08,115.08,1253099992.0
2007-09-14 16:31:00,115.06,115.11,115.06,115.08,1726199992.0
2007-09-14 16:32:00,115.1,115.1,115.015,115.02,1726199992.0
2007-09-14 16:33:00,115.02,115.04,115.02,115.02,2108200032.0
2007-09-14 16:34:00,115.03,115.05,115.03,115.03,2108200032.0
2007-09-14 16:35:00,115.04,115.11,115.04,115.1,2108200032.0
2007-09-14 16:36:00,115.07,115.08,115.05,115.08,1432459998.0
2007-09-14 16:37:00,115.09,115.11,115.07,115.1,1432459998.0
2007-09-14 16:38:00,115.09,115.1,115.07,115.08,1432459998.0
2007-09-14 16:39:00,115.07,115.1,115.05,115.1,1432459998.0
2007-09-14 16:40:00,115.09,115.09,115.05,115.07,1432459998.0
2007-09-14 16:41:00,115.08,115.11,115.05,115.07,1432459998.0
2007-09-14 16:42:00,115.08,115.1,115.07,115.1,1432459998.0
2007-09-14 16:43:00,115.11,115.11,115.05,115.07,1432459998.0
2007-09-14 16:44:00,115.08,115.08,115.05,115.05,1432459998.0
2007-09-14 16:45:00,115.05,115.105,115.05,115.1,1673800012.0
2007-09-14 16:46:00,115.1,115.13,115.08,115.12,1629200007.0
2007-09-14 16:47:00,115.11,115.18,115.11,115.15,1629200007.0
2007-09-14 16:48:00,115.16,115.21,115.16,115.16,1629200007.0
2007-09-14 16:49:00,115.15,115.16,115.12,115.16,1629200007.0
2007-09-14 16:50:00,115.15,115.16,115.12,115.14,1629200007.0
2007-09-14 16:51:00,115.13,115.14,115.1,115.1,1629200007.0
2007-09-14 16:52:00,115.12,115.12,115.1,115.105,1629200007.0
2007-09-14 16:53:00,115.105,115.13,115.105,115.13,1796799959.0
2007-09-14 16:54:00,115.13,115.13,115.075,115.075,1252199997.0
2007-09-14 16:55:00,115.05,115.07,115.04,115.07,837199994.0
2007-09-14 16:56:00,115.07,115.12,115.07,115.12,837199994.0
2007-09-14 16:57:00,115.12,115.15,115.105,115.145,1254900013.0
2007-09-14 16:58:00,115.14,115.15,115.1,115.1,1522600011.0
2007-09-14 16:59:00,115.08,115.1,115.05,115.05,1478300004.0
2007-09-14 17:00:00,115.065,115.07,115.04,115.06,1478300004.0
2007-09-14 17:01:00,115.06,115.07,115.04,115.04,1475400003.0
2007-09-14 17:02:00,115.03,115.05,115.03,115.05,1580300003.0
2007-09-14 17:03:00,115.06,115.07,115.05,115.07,1580300003.0
2007-09-14 17:04:00,115.08,115.08,115.05,115.08,1580300003.0
2007-09-14 17:05:00,115.07,115.08,115.05,115.07,1580300003.0
2007-09-14 17:06:00,115.06,115.07,115.03,115.06,1580300003.0
2007-09-14 17:07:00,115.07,115.2,115.07,115.18,1580300003.0
2007-09-14 17:08:00,115.18,115.18,115.14,115.14,1580300003.0
2007-09-14 17:09:00,115.14,115.14,115.08,115.08,1929900003.0
2007-09-14 17:10:00,115.05,115.08,115.03,115.03,1319399985.0
2007-09-14 17:11:00,115.04,115.08,115.03,115.07,1319399985.0
2007-09-14 17:12:00,115.08,115.08,115.04,115.04,1319399985.0
2007-09-14 17:13:00,115.05,115.1,115.04,115.08,1319399985.0
2007-09-14 17:14:00,115.09,115.11,115.09,115.1,1319399985.0
2007-09-14 17:15:00,115.07,115.09,115.07,115.08,1319399985.0
2007-09-14 17:16:00,115.09,115.1,115.07,115.09,1319399985.0
2007-09-14 17:17:00,115.08,115.1,115.08,115.08,1319399985.0
2007-09-14 17:18:00,115.09,115.12,115.08,115.11,1319399985.0
2007-09-14 17:19:00,115.13,115.17,115.11,115.16,1319399985.0
2007-09-14 17:20:00,115.15,115.16,115.1,115.12,1319399985.0
2007-09-14 17:21:00,115.13,115.13,115.12,115.12,1319399985.0
2007-09-14 17:22:00,115.12,115.15,115.1,115.1,1743199991.0
2007-09-14 17:23:00,115.09,115.11,115.07,115.08,1743199991.0
2007-09-14 17:24:00,115.09,115.11,115.09,115.09,1743199991.0
2007-09-14 17:25:00,115.07,115.1,115.07,115.09,1859699996.0
2007-09-14 17:26:00,115.08,115.08,115.05,115.06,1859699996.0
2007-09-14 17:27:00,115.07,115.1,115.05,115.09,1859699996.0
2007-09-14 17:28:00,115.1,115.13,115.1,115.115,1859699996.0
2007-09-14 17:29:00,115.12,115.14,115.115,115.13,1986300004.0
2007-09-14 17:30:00,115.13,115.15,115.11,115.145,1016199999.0
2007-09-14 17:31:00,115.145,115.15,115.105,115.11,918800004.0
2007-09-14 17:32:00,115.11,115.14,115.11,115.14,634400014.0
2007-09-14 17:33:00,115.13,115.14,115.11,115.12,1263300001.0
2007-09-14 17:34:00,115.14,115.14,115.115,115.12,1263300001.0
2007-09-14 17:35:00,115.12,115.16,115.12,115.13,1189800003.0
2007-09-14 17:36:00,115.13,115.13,115.12,115.13,1008599997.0
2007-09-14 17:37:00,115.13,115.13,115.125,115.13,1015500003.0
2007-09-14 17:38:00,115.13,115.13,115.1,115.1,876600001.0
2007-09-14 17:39:00,115.1,115.1,115.085,115.1,1995000010.0
2007-09-14 17:40:00,115.1,115.1,115.09,115.1,1758900025.0
2007-09-14 17:41:00,115.1,115.13,115.1,115.13,1962499995.0
2007-09-14 17:42:00,115.13,115.16,115.12,115.14,1465404987.0
2007-09-14 17:43:00,115.14,115.16,115.14,115.15,1710900019.0
2007-09-14 17:44:00,115.14,115.16,115.13,115.14,915650000.0
2007-09-14 17:45:00,115.14,115.18,115.14,115.16,915650000.0
2007-09-14 17:46:00,115.16,115.17,115.16,115.17,687499999.0
2007-09-14 17:47:00,115.17,115.2,115.17,115.2,1395100012.0
2007-09-14 17:48:00,115.19,115.19,115.16,115.18,467999999.0
2007-09-14 17:49:00,115.19,115.22,115.18,115.22,467999999.0
2007-09-14 17:50:00,115.2,115.22,115.2,115.21,467999999.0
2007-09-14 17:51:00,115.22,115.22,115.2,115.21,467999999.0
2007-09-14 17:52:00,115.22,115.22,115.2,115.2,467999999.0
2007-09-14 17:53:00,115.2,115.22,115.195,115.215,1233599995.0
2007-09-14 17:54:00,115.215,115.27,115.215,115.26,2141100010.0
2007-09-14 17:55:00,115.25,115.28,115.23,115.28,1229900001.0
2007-09-14 17:56:00,115.29,115.31,115.285,115.305,1229900001.0
2007-09-14 17:57:00,115.28,115.3,115.26,115.27,1645700008.0
2007-09-14 17:58:00,115.26,115.31,115.26,115.28,1645700008.0
2007-09-14 17:59:00,115.29,115.3,115.26,115.26,1645700008.0
2007-09-14 18:00:00,115.31,115.33,115.3,115.33,1645700008.0
2007-09-14 18:01:00,115.32,115.33,115.31,115.33,1645700008.0
2007-09-14 18:02:00,115.34,115.38,115.34,115.37,1645700008.0
2007-09-14 18:03:00,115.36,115.38,115.34,115.35,1645700008.0
2007-09-14 18:04:00,115.33,115.33,115.32,115.32,1645700008.0
2007-09-14 18:05:00,115.33,115.33,115.28,115.29,1645700008.0
2007-09-14 18:06:00,115.29,115.29,115.255,115.255,1645700008.0
2007-09-14 18:07:00,115.26,115.27,115.25,115.25,353299997.0
2007-09-14 18:08:00,115.26,115.27,115.26,115.26,353299997.0
2007-09-14 18:09:00,115.27,115.3,115.27,115.28,353299997.0
2007-09-14 18:10:00,115.28,115.3,115.275,115.3,353299997.0
2007-09-14 18:11:00,115.3,115.32,115.3,115.31,1874000016.0
2007-09-14 18:12:00,115.31,115.32,115.28,115.28,1633900009.0
2007-09-14 18:13:00,115.28,115.29,115.27,115.27,1721200013.0
2007-09-14 18:14:00,115.27,115.28,115.26,115.27,2033899995.0
2007-09-14 18:15:00,115.26,115.27,115.26,115.27,1628200005.0
2007-09-14 18:16:00,115.27,115.3,115.27,115.3,1628200005.0
2007-09-14 18:17:00,115.27,115.28,115.24,115.24,1039399985.0
2007-09-14 18:18:00,115.26,115.27,115.245,115.25,1039399985.0
2007-09-14 18:19:00,115.25,115.26,115.245,115.255,1087699993.0
2007-09-14 18:20:00,115.25,115.26,115.245,115.26,419800002.0
2007-09-14 18:21:00,115.26,115.27,115.255,115.27,430899993.0
2007-09-14 18:22:00,115.26,115.27,115.25,115.27,1913800007.0
2007-09-14 18:23:00,115.28,115.28,115.26,115.27,1913800007.0
2007-09-14 18:24:00,115.27,115.27,115.26,115.26,735599996.0
2007-09-14 18:25:00,115.27,115.27,115.255,115.26,1313400001.0
2007-09-14 18:26:00,115.26,115.27,115.255,115.265,960700011.0
2007-09-14 18:27:00,115.265,115.27,115.255,115.26,550300000.0
2007-09-14 18:28:00,115.26,115.29,115.26,115.28,1092100012.0
2007-09-14 18:29:00,115.28,115.28,115.275,115.275,1599199992.0
2007-09-14 18:30:00,115.275,115.29,115.275,115.28,1885299993.0
2007-09-14 18:31:00,115.28,115.31,115.28,115.3,2094300002.0
2007-09-14 18:32:00,115.28,115.29,115.26,115.26,1512199989.0
2007-09-14 18:33:00,115.28,115.31,115.275,115.295,1512199989.0
2007-09-14 18:34:00,115.3,115.31,115.295,115.3,470900000.0
2007-09-14 18:35:00,115.3,115.3,115.29,115.29,1789900029.0
2007-09-14 18:36:00,115.29,115.29,115.29,115.29,1721300044.0
2007-09-14 18:37:00,115.285,115.285,115.265,115.28,1562500002.0
2007-09-14 18:38:00,115.28,115.3,115.28,115.3,949099997.0
2007-09-14 18:39:00,115.3,115.31,115.28,115.31,753500004.0
2007-09-14 18:40:00,115.31,115.32,115.3,115.31,944500016.0
2007-09-14 18:41:00,115.31,115.31,115.31,115.31,1571499990.0
2007-09-14 18:42:00,115.31,115.32,115.305,115.32,1559200000.0
2007-09-14 18:43:00,115.32,115.32,115.305,115.31,1163499997.0
2007-09-14 18:44:00,115.3,115.31,115.28,115.28,1597600012.0
2007-09-14 18:45:00,115.3,115.31,115.29,115.3,1597600012.0
2007-09-14 18:46:00,115.29,115.29,115.28,115.28,1276800016.0
2007-09-14 18:47:00,115.29,115.295,115.255,115.255,1276800016.0
2007-09-14 18:48:00,115.25,115.25,115.23,115.23,1188399992.0
2007-09-14 18:49:00,115.23,115.24,115.22,115.23,1188399992.0
2007-09-14 18:50:00,115.23,115.24,115.22,115.23,1999899994.0
2007-09-14 18:51:00,115.24,115.255,115.23,115.23,1999899994.0
2007-09-14 18:52:00,115.23,115.23,115.22,115.22,157399999.0
2007-09-14 18:53:00,115.22,115.24,115.22,115.22,1526400011.0
2007-09-14 18:54:00,115.22,115.24,115.22,115.23,2074400006.0
2007-09-14 18:55:00,115.22,115.23,115.215,115.22,1710700016.0
2007-09-14 18:56:00,115.22,115.23,115.215,115.22,2047499992.0
2007-09-14 18:57:00,115.22,115.25,115.215,115.24,1528000008.0
2007-09-14 18:58:00,115.235,115.255,115.22,115.23,1872799974.0
2007-09-14 18:59:00,115.22,115.23,115.2,115.2,2143900012.0
2007-09-14 19:00:00,115.21,115.22,115.18,115.2,1940999967.0
2007-09-14 19:01:00,115.21,115.21,115.18,115.18,1940999967.0
2007-09-14 19:02:00,115.19,115.19,115.17,115.18,1940999967.0
2007-09-14 19:03:00,115.19,115.21,115.16,115.17,1940999967.0
2007-09-14 19:04:00,115.175,115.2,115.17,115.17,1940999967.0
2007-09-14 19:05:00,115.16,115.19,115.09,115.1,1668600006.0
2007-09-14 19:06:00,115.11,115.17,115.11,115.17,1668600006.0
2007-09-14 19:07:00,115.18,115.19,115.13,115.13,1668600006.0
2007-09-14 19:08:00,115.13,115.13,115.11,115.12,2106929985.0
2007-09-14 19:09:00,115.115,115.15,115.1,115.1,2106929985.0
2007-09-14 19:10:00,115.1,115.14,115.1,115.13,859799998.0
2007-09-14 19:11:00,115.13,115.15,115.12,115.15,1607500003.0
2007-09-14 19:12:00,115.16,115.16,115.135,115.135,1607500003.0
2007-09-14 19:13:00,115.14,115.2,115.14,115.19,2020700004.0
2007-09-14 19:14:00,115.2,115.21,115.19,115.19,2020700004.0
2007-09-14 19:15:00,115.2,115.2,115.19,115.2,2020700004.0
2007-09-14 19:16:00,115.19,115.22,115.19,115.22,2020700004.0
2007-09-14 19:17:00,115.23,115.23,115.21,115.22,2020700004.0
2007-09-14 19:18:00,115.22,115.23,115.21,115.21,1854100021.0
2007-09-14 19:19:00,115.21,115.22,115.2,115.22,1115500005.0
2007-09-14 19:20:00,115.22,115.24,115.22,115.24,591799993.0
2007-09-14 19:21:00,115.23,115.23,115.22,115.23,522600006.0
2007-09-14 19:22:00,115.23,115.27,115.23,115.255,1086099997.0
2007-09-14 19:23:00,115.255,115.28,115.25,115.27,2115200019.0
2007-09-14 19:24:00,115.25,115.26,115.24,115.25,710999990.0
2007-09-14 19:25:00,115.26,115.26,115.25,115.25,710999990.0
2007-09-14 19:26:00,115.25,115.25,115.23,115.23,1164500011.0
2007-09-14 19:27:00,115.23,115.25,115.23,115.24,711699998.0
2007-09-14 19:28:00,115.24,115.26,115.24,115.26,1773000005.0
2007-09-14 19:29:00,115.27,115.27,115.24,115.25,1995399991.0
2007-09-14 19:30:00,115.26,115.26,115.21,115.22,1995399991.0
2007-09-14 19:31:00,115.21,115.23,115.19,115.22,1192499987.0
2007-09-14 19:32:00,115.24,115.24,115.22,115.24,1192499987.0
2007-09-14 19:33:00,115.24,115.27,115.24,115.27,1906699992.0
2007-09-14 19:34:00,115.27,115.28,115.26,115.27,719100004.0
2007-09-14 19:35:00,115.27,115.27,115.23,115.23,1707000008.0
2007-09-14 19:36:00,115.24,115.24,115.22,115.23,1138099989.0
2007-09-14 19:37:00,115.2,115.21,115.19,115.2,2096099996.0
2007-09-14 19:38:00,115.21,115.21,115.19,115.21,2096099996.0
2007-09-14 19:39:00,115.21,115.21,115.19,115.2,777800005.0
2007-09-14 19:40:00,115.19,115.2,115.19,115.2,274099999.0
2007-09-14 19:41:00,115.2,115.2,115.19,115.19,615200009.0
2007-09-14 19:42:00,115.2,115.2,115.2,115.2,134000000.0
2007-09-14 19:43:00,115.2,115.22,115.2,115.21,657500014.0
2007-09-14 19:44:00,115.21,115.21,115.21,115.21,100700001.0
2007-09-14 19:45:00,115.21,115.21,115.2,115.21,921700009.0
2007-09-14 19:46:00,115.22,115.23,115.22,115.22,1084800009.0
2007-09-14 19:47:00,115.22,115.22,115.19,115.19,1020199996.0
2007-09-14 19:48:00,115.19,115.2,115.19,115.2,749700006.0
2007-09-14 19:49:00,115.2,115.22,115.2,115.22,1366899993.0
2007-09-14 19:50:00,115.21,115.23,115.2,115.22,1366899993.0
2007-09-14 19:51:00,115.23,115.23,115.2,115.22,1366899993.0
2007-09-14 19:52:00,115.22,115.24,115.22,115.22,1366899993.0
2007-09-14 19:53:00,115.22,115.24,115.22,115.24,1274199982.0
2007-09-14 19:54:00,115.24,115.25,115.23,115.23,1867900025.0
2007-09-14 19:55:00,115.22,115.24,115.22,115.22,924199991.0
2007-09-14 19:56:00,115.23,115.25,115.21,115.25,924199991.0
2007-09-14 19:57:00,115.24,115.24,115.21,115.23,1418600012.0
2007-09-14 19:58:00,115.24,115.24,115.21,115.21,1418600012.0
2007-09-14 19:59:00,115.22,115.24,115.21,115.23,867399997.0
2007-09-14 20:00:00,115.235,115.24,115.22,115.22,1412000018.0
2007-09-14 20:01:00,115.22,115.22,115.21,115.22,1065200007.0
2007-09-14 20:02:00,115.23,115.23,115.22,115.22,1065200007.0
2007-09-14 20:03:00,115.22,115.22,115.205,115.205,1501400008.0
2007-09-14 20:04:00,115.2,115.23,115.2,115.22,2091000013.0
2007-09-14 20:05:00,115.22,115.22,115.21,115.21,646400007.0
2007-09-14 20:06:00,115.18,115.19,115.17,115.18,1919600014.0
2007-09-14 20:07:00,115.19,115.19,115.18,115.18,1919600014.0
2007-09-14 20:08:00,115.19,115.2,115.16,115.17,1919600014.0
2007-09-14 20:09:00,115.19,115.2,115.17,115.18,1919600014.0
2007-09-14 20:10:00,115.18,115.2,115.18,115.2,493000003.0
2007-09-14 20:11:00,115.2,115.2,115.18,115.19,498700008.0
2007-09-14 20:12:00,115.17,115.17,115.16,115.17,1640899984.0
2007-09-14 20:13:00,115.18,115.18,115.16,115.16,1640899984.0
2007-09-14 20:14:00,115.18,115.19,115.17,115.17,1640899984.0
2007-09-14 20:15:00,115.18,115.19,115.17,115.17,2124499978.0
2007-09-14 20:16:00,115.17,115.18,115.16,115.18,2134800026.0
2007-09-14 20:17:00,115.16,115.17,115.16,115.17,1941900024.0
2007-09-14 20:18:00,115.18,115.18,115.17,115.17,1941900024.0
2007-09-14 20:19:00,115.18,115.2,115.18,115.18,1941900024.0
2007-09-14 20:20:00,115.18,115.19,115.17,115.17,883799985.0
2007-09-14 20:21:00,115.17,115.17,115.16,115.17,577199989.0
2007-09-14 20:22:00,115.16,115.18,115.16,115.17,1456100017.0
2007-09-14 20:23:00,115.17,115.18,115.17,115.17,476800012.0
2007-09-14 20:24:00,115.17,115.17,115.17,115.17,420599989.0
2007-09-14 20:25:00,115.17,115.17,115.16,115.17,1266900016.0
2007-09-14 20:26:00,115.17,115.17,115.15,115.15,1049799989.0
2007-09-14 20:27:00,115.15,115.16,115.145,115.16,317200000.0
2007-09-14 20:28:00,115.16,115.16,115.15,115.15,434199987.0
2007-09-14 20:29:00,115.15,115.15,115.14,115.14,52000000.0
2007-09-14 20:30:00,115.14,115.18,115.14,115.18,875100011.0
2007-09-14 20:31:00,115.18,115.18,115.16,115.17,726800010.0
2007-09-14 20:32:00,115.17,115.18,115.16,115.17,1099100006.0
2007-09-14 20:33:00,115.17,115.2,115.16,115.19,1852400033.0
2007-09-14 20:34:00,115.2,115.21,115.2,115.2,1852400033.0
2007-09-14 20:35:00,115.2,115.21,115.17,115.18,1866800043.0
2007-09-14 20:36:00,115.17,115.2,115.17,115.19,1115600003.0
2007-09-14 20:37:00,115.18,115.19,115.18,115.18,884599987.0
2007-09-14 20:38:00,115.18,115.18,115.17,115.17,966099994.0
2007-09-14 20:39:00,115.17,115.17,115.15,115.15,1144600027.0
2007-09-14 20:40:00,115.15,115.16,115.14,115.15,1572099992.0
2007-09-14 20:41:00,115.15,115.16,115.12,115.16,795600009.0
2007-09-14 20:42:00,115.15,115.16,115.15,115.16,747900010.0
2007-09-14 20:43:00,115.14,115.14,115.11,115.11,646999993.0
2007-09-14 20:44:00,115.13,115.13,115.12,115.12,646999993.0
2007-09-14 20:45:00,115.13,115.15,115.12,115.15,1695400006.0
2007-09-14 20:46:00,115.15,115.15,115.13,115.13,1174800019.0
2007-09-14 20:47:00,115.13,115.14,115.12,115.13,1177200018.0
2007-09-14 20:48:00,115.13,115.14,115.13,115.14,926800034.0
2007-09-14 20:49:00,115.14,115.14,115.14,115.14,18400000.0
2007-09-14 20:50:00,115.14,115.14,115.13,115.13,56699997.0
2007-09-14 20:51:00,115.14,115.15,115.13,115.15,399099999.0
2007-09-14 20:52:00,115.15,115.16,115.14,115.16,1376800015.0
2007-09-14 20:53:00,115.16,115.16,115.14,115.14,880900005.0
2007-09-14 20:54:00,115.16,115.16,115.14,115.14,967899997.0
2007-09-14 20:55:00,115.15,115.16,115.1,115.11,1198400007.0
2007-09-14 20:56:00,115.11,115.11,115.09,115.1,1443100003.0
2007-09-14 20:57:00,115.1,115.14,115.1,115.13,713900005.0
2007-09-14 20:58:00,115.13,115.13,115.12,115.13,455999997.0
2007-09-14 20:59:00,115.13,115.14,115.11,115.14,1462200001.0
2007-09-14 21:00:00,115.12,115.13,115.11,115.12,975700019.0
2007-09-14 21:01:00,115.13,115.14,115.13,115.13,975700019.0
2007-09-14 21:02:00,115.13,115.13,115.12,115.12,447699995.0
2007-09-14 21:03:00,115.12,115.12,115.11,115.12,700699997.0
2007-09-14 21:04:00,115.12,115.15,115.12,115.15,2011900032.0
2007-09-14 21:05:00,115.15,115.15,115.145,115.145,490100014.0
2007-09-14 21:06:00,115.14,115.15,115.12,115.15,1936699999.0
2007-09-14 21:07:00,115.15,115.15,115.15,115.15,79600000.0
2007-09-14 21:09:00,115.15,115.15,115.14,115.14,475499995.0
2007-09-14 21:10:00,115.14,115.14,115.12,115.12,427899995.0
2007-09-14 21:11:00,115.12,115.12,115.12,115.12,154399994.0
2007-09-14 21:12:00,115.12,115.12,115.115,115.115,271900000.0
2007-09-14 21:13:00,115.13,115.13,115.11,115.11,428399996.0
2007-09-14 21:14:00,115.12,115.13,115.11,115.13,331700000.0
2007-09-14 21:15:00,115.13,115.14,115.12,115.13,594099997.0
2007-09-14 21:16:00,115.13,115.14,115.125,115.125,1264200001.0
2007-09-14 21:17:00,115.13,115.16,115.13,115.15,1464099996.0
2007-09-14 21:19:00,115.15,115.15,115.15,115.15,11800000.0
2007-09-14 21:20:00,115.15,115.16,115.15,115.16,957900009.0
2007-09-14 21:21:00,115.16,115.16,115.125,115.145,674106994.0
2007-09-14 21:22:00,115.14,115.18,115.14,115.18,556799999.0
2007-09-14 21:23:00,115.18,115.2,115.17,115.2,376400000.0
2007-09-14 21:24:00,115.2,115.2,115.18,115.19,666300019.0
2007-09-14 21:25:00,115.19,115.2,115.18,115.18,393800001.0
2007-09-14 21:26:00,115.18,115.18,115.17,115.18,839399989.0
2007-09-14 21:27:00,115.17,115.2,115.17,115.2,1772700044.0
2007-09-14 21:28:00,115.21,115.23,115.21,115.21,1803200008.0
2007-09-14 21:29:00,115.22,115.25,115.22,115.24,1803200008.0
2007-09-14 21:30:00,115.25,115.26,115.23,115.24,1369500012.0
2007-09-14 21:31:00,115.24,115.24,115.21,115.23,704299996.0
2007-09-14 21:32:00,115.23,115.23,115.23,115.23,302100005.0
2007-09-14 21:33:00,115.23,115.25,115.23,115.25,267300001.0
2007-09-14 21:34:00,115.25,115.26,115.23,115.25,560799997.0
2007-09-14 21:35:00,115.24,115.24,115.24,115.24,122600001.0
2007-09-14 21:36:00,115.25,115.26,115.25,115.26,51900000.0
2007-09-14 21:37:00,115.26,115.26,115.26,115.26,6900000.0
2007-09-14 21:38:00,115.26,115.26,115.24,115.245,623100001.0
2007-09-14 21:39:00,115.25,115.27,115.25,115.27,261700002.0
2007-09-14 21:40:00,115.27,115.29,115.26,115.26,1817800015.0
2007-09-14 21:41:00,115.25,115.3,115.24,115.29,923000010.0
2007-09-14 21:42:00,115.3,115.33,115.3,115.33,923000010.0
2007-09-14 21:43:00,115.33,115.34,115.315,115.32,1032300010.0
2007-09-14 21:44:00,115.315,115.34,115.31,115.33,1551900013.0
2007-09-14 21:45:00,115.32,115.34,115.32,115.33,1753700005.0
2007-09-14 21:46:00,115.35,115.38,115.35,115.37,1753700005.0
2007-09-14 21:47:00,115.37,115.37,115.36,115.36,263600008.0
2007-09-14 21:48:00,115.35,115.36,115.315,115.33,1530600016.0
2007-09-14 21:49:00,115.33,115.33,115.3,115.3,1184299994.0
2007-09-14 21:50:00,115.3,115.32,115.3,115.32,298700001.0
2007-09-14 21:51:00,115.32,115.32,115.3,115.3,1443700007.0
2007-09-14 21:52:00,115.295,115.3,115.27,115.29,1019999991.0
2007-09-14 21:53:00,115.3,115.3,115.27,115.28,764500000.0
2007-09-14 21:54:00,115.28,115.29,115.28,115.28,781699993.0
2007-09-14 21:55:00,115.29,115.29,115.28,115.285,143300000.0
2007-09-14 21:56:00,115.28,115.28,115.26,115.26,892800001.0
2007-09-14 21:57:00,115.26,115.26,115.24,115.26,1444200005.0
2007-09-14 21:58:00,115.26,115.28,115.26,115.28,579100012.0
2007-09-14 21:59:00,115.28,115.31,115.27,115.31,977700025.0
2007-09-14 22:00:00,115.3,115.3,115.27,115.27,198800002.0
2007-09-14 22:01:00,115.27,115.27,115.26,115.26,154900001.0
2007-09-14 22:02:00,115.26,115.26,115.25,115.25,329399993.0
2007-09-14 22:03:00,115.25,115.28,115.25,115.28,491100004.0
2007-09-14 22:04:00,115.28,115.28,115.27,115.28,767600008.0
2007-09-14 22:05:00,115.28,115.3,115.28,115.29,1222200002.0
2007-09-14 22:06:00,115.29,115.29,115.285,115.29,92000000.0
2007-09-14 22:08:00,115.28,115.3,115.28,115.28,591200011.0
2007-09-14 22:09:00,115.29,115.3,115.29,115.3,184900007.0
2007-09-14 22:10:00,115.3,115.33,115.3,115.33,408700016.0
2007-09-14 22:11:00,115.33,115.34,115.31,115.31,1160800041.0
2007-09-14 22:12:00,115.31,115.34,115.31,115.34,1712200059.0
2007-09-14 22:13:00,115.34,115.34,115.32,115.33,286499999.0
2007-09-14 22:14:00,115.33,115.37,115.32,115.34,1424500017.0
2007-09-14 22:15:00,115.35,115.35,115.31,115.31,1325000015.0
2007-09-14 22:16:00,115.31,115.33,115.28,115.33,1841300033.0
2007-09-14 22:17:00,115.33,115.34,115.305,115.305,1493100034.0
2007-09-14 22:18:00,115.31,115.32,115.31,115.32,2061600024.0
2007-09-14 22:19:00,115.33,115.33,115.32,115.32,241100008.0
2007-09-14 22:20:00,115.32,115.32,115.3,115.32,1962000027.0
2007-09-14 22:21:00,115.32,115.32,115.31,115.31,1066900036.0
2007-09-14 22:22:00,115.31,115.32,115.29,115.32,889800012.0
2007-09-14 22:23:00,115.32,115.32,115.31,115.31,954800037.0
2007-09-14 22:24:00,115.32,115.32,115.3,115.31,540900009.0
2007-09-14 22:25:00,115.3,115.31,115.3,115.31,647700002.0
2007-09-14 22:27:00,115.31,115.32,115.31,115.32,285900005.0
2007-09-14 22:28:00,115.32,115.32,115.31,115.31,400200016.0
2007-09-14 22:29:00,115.31,115.32,115.31,115.32,498500012.0
2007-09-14 22:30:00,115.32,115.33,115.31,115.32,1058100011.0
2007-09-14 22:31:00,115.32,115.33,115.32,115.32,352999995.0
2007-09-14 22:32:00,115.32,115.32,115.32,115.32,192400002.0
2007-09-14 22:33:00,115.32,115.33,115.32,115.32,145800000.0
2007-09-14 22:34:00,115.32,115.32,115.32,115.32,111600000.0
2007-09-14 22:35:00,115.32,115.33,115.32,115.33,171699999.0
2007-09-14 22:36:00,115.33,115.33,115.32,115.33,286399997.0
2007-09-14 22:37:00,115.34,115.34,115.33,115.34,299600002.0
2007-09-14 22:38:00,115.33,115.35,115.33,115.34,241900007.0
2007-09-14 22:39:00,115.34,115.35,115.33,115.33,737700007.0
2007-09-14 22:40:00,115.33,115.33,115.33,115.33,60900000.0
2007-09-14 22:41:00,115.33,115.33,115.33,115.33,147700000.0
2007-09-14 22:42:00,115.33,115.33,115.33,115.33,83700000.0
2007-09-14 22:43:00,115.33,115.33,115.33,115.33,99900000.0
2007-09-14 22:44:00,115.33,115.33,115.33,115.33,144000000.0
2007-09-14 22:45:00,115.33,115.34,115.32,115.34,540500000.0
2007-09-14 22:46:00,115.34,115.35,115.33,115.35,534400004.0
2007-09-14 22:47:00,115.35,115.35,115.34,115.35,365800000.0
2007-09-14 22:48:00,115.35,115.35,115.335,115.335,313699997.0
2007-09-14 22:49:00,115.34,115.34,115.325,115.325,350100002.0
2007-09-14 22:50:00,115.33,115.34,115.32,115.325,303800003.0
2007-09-14 22:51:00,115.33,115.33,115.33,115.33,91700000.0
2007-09-14 22:52:00,115.33,115.33,115.33,115.33,243300000.0
2007-09-14 22:53:00,115.33,115.33,115.33,115.33,212900000.0
2007-09-14 22:54:00,115.33,115.33,115.32,115.33,218800001.0
2007-09-14 22:55:00,115.33,115.33,115.33,115.33,14400000.0
2007-09-14 22:56:00,115.33,115.33,115.32,115.32,19200000.0
2007-09-14 22:57:00,115.33,115.33,115.3,115.3,304200001.0
2007-09-14 22:58:00,115.32,115.35,115.3,115.33,411899994.0
2007-09-14 22:59:00,115.32,115.35,115.31,115.34,375100000.0
2007-09-16 23:03:00,115.22,115.23,115.22,115.23,63600000.0
2007-09-16 23:04:00,115.21,115.23,115.21,115.23,50900000.0
2007-09-16 23:05:00,115.23,115.23,115.195,115.21,91699999.0
2007-09-16 23:06:00,115.22,115.24,115.22,115.23,100200000.0
2007-09-16 23:07:00,115.23,115.23,115.16,115.16,29500000.0
2007-09-16 23:08:00,115.18,115.22,115.18,115.21,311800000.0
2007-09-16 23:09:00,115.18,115.18,115.18,115.18,4200000.0
2007-09-16 23:10:00,115.22,115.22,115.18,115.22,93800000.0
2007-09-16 23:12:00,115.2,115.2,115.2,115.2,2100000.0
2007-09-16 23:13:00,115.22,115.22,115.22,115.22,27900000.0
2007-09-16 23:15:00,115.22,115.23,115.18,115.21,202800000.0
2007-09-16 23:16:00,115.24,115.24,115.24,115.24,17600000.0
2007-09-16 23:17:00,115.24,115.24,115.21,115.21,61900000.0
2007-09-16 23:19:00,115.21,115.21,115.21,115.21,9000000.0
2007-09-16 23:20:00,115.21,115.22,115.19,115.19,125200000.0
2007-09-16 23:21:00,115.21,115.21,115.19,115.19,173600000.0
2007-09-16 23:22:00,115.2,115.21,115.18,115.18,62100000.0
2007-09-16 23:27:00,115.18,115.22,115.18,115.22,117100000.0
2007-09-16 23:28:00,115.22,115.23,115.22,115.22,162600000.0
2007-09-16 23:29:00,115.22,115.23,115.22,115.22,154700000.0
2007-09-16 23:31:00,115.22,115.23,115.18,115.18,76000000.0
2007-09-16 23:32:00,115.23,115.24,115.17,115.17,357800000.0
2007-09-16 23:33:00,115.2,115.2,115.19,115.19,132200000.0
2007-09-16 23:34:00,115.18,115.18,115.18,115.18,16000000.0
2007-09-16 23:35:00,115.18,115.18,115.18,115.18,8000000.0
2007-09-16 23:37:00,115.18,115.24,115.18,115.23,276800000.0
2007-09-16 23:38:00,115.23,115.23,115.22,115.23,94800000.0
2007-09-16 23:39:00,115.23,115.24,115.23,115.24,65200000.0
2007-09-16 23:40:00,115.24,115.26,115.24,115.26,139400000.0
2007-09-16 23:41:00,115.26,115.26,115.25,115.25,95400000.0
2007-09-16 23:42:00,115.25,115.25,115.25,115.25,59700000.0
2007-09-16 23:43:00,115.25,115.25,115.24,115.24,267800000.0
2007-09-16 23:44:00,115.25,115.26,115.23,115.26,458800000.0
2007-09-16 23:46:00,115.26,115.26,115.26,115.26,95600000.0
2007-09-16 23:47:00,115.27,115.27,115.26,115.26,156800000.0
2007-09-16 23:48:00,115.26,115.26,115.2,115.23,117200000.0
2007-09-16 23:49:00,115.22,115.23,115.2,115.2,118500000.0
2007-09-16 23:50:00,115.2,115.27,115.2,115.25,271499999.0
2007-09-16 23:51:00,115.26,115.26,115.26,115.26,51700000.0
2007-09-16 23:52:00,115.26,115.26,115.18,115.18,186700000.0
2007-09-16 23:53:00,115.21,115.21,115.21,115.21,9600000.0
2007-09-16 23:55:00,115.23,115.23,115.23,115.23,165600001.0
2007-09-16 23:56:00,115.23,115.23,115.2,115.23,499499999.0
2007-09-16 23:57:00,115.235,115.26,115.235,115.26,113600000.0
2007-09-16 23:58:00,115.26,115.26,115.25,115.25,83400000.0
2007-09-16 23:59:00,115.26,115.26,115.26,115.26,39700000.0
2007-09-17 00:00:00,115.26,115.26,115.26,115.26,136700003.0
2007-09-17 00:01:00,115.26,115.26,115.26,115.26,108199996.0
2007-09-17 00:02:00,115.26,115.26,115.22,115.22,143900000.0
2007-09-17 00:04:00,115.22,115.23,115.21,115.23,327700003.0
2007-09-17 00:05:00,115.23,115.23,115.23,115.23,34300000.0
2007-09-17 00:06:00,115.23,115.23,115.19,115.19,275199998.0
2007-09-17 00:07:00,115.19,115.2,115.19,115.2,228400000.0
2007-09-17 00:08:00,115.21,115.21,115.2,115.2,166300000.0
2007-09-17 00:09:00,115.2,115.2,115.19,115.19,150400000.0
2007-09-17 00:10:00,115.19,115.19,115.18,115.18,605499999.0
2007-09-17 00:11:00,115.18,115.18,115.15,115.15,1073999989.0
2007-09-17 00:12:00,115.16,115.17,115.14,115.14,1156899994.0
2007-09-17 00:13:00,115.14,115.16,115.1,115.11,2143500013.0
2007-09-17 00:14:00,115.11,115.13,115.11,115.13,1853100003.0
2007-09-17 00:15:00,115.12,115.14,115.12,115.14,1427399993.0
2007-09-17 00:16:00,115.14,115.14,115.12,115.13,1100600006.0
2007-09-17 00:17:00,115.13,115.13,115.11,115.12,225100000.0
2007-09-17 00:18:00,115.11,115.14,115.11,115.12,757099990.0
2007-09-17 00:19:00,115.11,115.12,115.1,115.11,760699990.0
2007-09-17 00:20:00,115.105,115.16,115.1,115.15,2104499993.0
2007-09-17 00:21:00,115.14,115.16,115.14,115.14,1075000003.0
2007-09-17 00:22:00,115.14,115.15,115.14,115.15,803999993.0
2007-09-17 00:23:00,115.15,115.165,115.14,115.15,887299998.0
2007-09-17 00:24:00,115.16,115.18,115.16,115.18,277199993.0
2007-09-17 00:25:00,115.18,115.18,115.15,115.17,813799994.0
2007-09-17 00:26:00,115.17,115.18,115.17,115.18,445799999.0
2007-09-17 00:27:00,115.18,115.18,115.16,115.16,358999998.0
2007-09-17 00:28:00,115.17,115.18,115.16,115.18,405099998.0
2007-09-17 00:29:00,115.18,115.185,115.18,115.185,398399990.0
2007-09-17 00:30:00,115.185,115.2,115.18,115.185,573999991.0
2007-09-17 00:31:00,115.19,115.2,115.18,115.185,1058299993.0
2007-09-17 00:32:00,115.185,115.2,115.18,115.19,387999991.0
2007-09-17 00:33:00,115.2,115.2,115.2,115.2,62899998.0
2007-09-17 00:34:00,115.2,115.2,115.17,115.18,711900002.0
2007-09-17 00:35:00,115.18,115.19,115.17,115.18,355099999.0
2007-09-17 00:36:00,115.18,115.18,115.16,115.18,556999996.0
2007-09-17 00:37:00,115.185,115.185,115.18,115.185,39899998.0
2007-09-17 00:38:00,115.185,115.19,115.17,115.18,536899997.0
2007-09-17 00:39:00,115.18,115.185,115.18,115.18,133900000.0
2007-09-17 00:40:00,115.185,115.185,115.185,115.185,1600000.0
2007-09-17 00:42:00,115.185,115.185,115.17,115.17,22700000.0
2007-09-17 00:43:00,115.18,115.18,115.17,115.17,37600000.0
2007-09-17 00:44:00,115.18,115.185,115.18,115.18,6400000.0
2007-09-17 00:47:00,115.185,115.185,115.18,115.18,16700000.0
2007-09-17 00:48:00,115.18,115.18,115.18,115.18,128700000.0
2007-09-17 00:49:00,115.18,115.18,115.17,115.18,150499998.0
2007-09-17 00:50:00,115.175,115.18,115.175,115.18,2400000.0
2007-09-17 00:51:00,115.18,115.185,115.18,115.185,346499996.0
2007-09-17 00:52:00,115.185,115.185,115.185,115.185,1600000.0
2007-09-17 00:53:00,115.185,115.205,115.185,115.19,455700005.0
2007-09-17 00:54:00,115.2,115.2,115.2,115.2,111599998.0
2007-09-17 00:55:00,115.2,115.21,115.2,115.205,277500003.0
2007-09-17 00:56:00,115.23,115.24,115.225,115.225,145099998.0
2007-09-17 00:57:00,115.225,115.24,115.22,115.24,139499996.0
2007-09-17 00:58:00,115.23,115.23,115.225,115.225,55000000.0
2007-09-17 00:59:00,115.22,115.22,115.21,115.21,140899998.0
2007-09-17 01:00:00,115.21,115.21,115.185,115.185,1305700000.0
2007-09-17 01:01:00,115.19,115.19,115.19,115.19,123899999.0
2007-09-17 01:02:00,115.19,115.19,115.19,115.19,135400000.0
2007-09-17 01:03:00,115.19,115.2,115.19,115.2,95900000.0
2007-09-17 01:04:00,115.2,115.21,115.185,115.205,1542200008.0
2007-09-17 01:05:00,115.2,115.22,115.2,115.22,101400000.0
2007-09-17 01:06:00,115.22,115.22,115.2,115.22,507199996.0
2007-09-17 01:07:00,115.22,115.22,115.22,115.22,21300001.0
2007-09-17 01:08:00,115.22,115.24,115.22,115.23,331300002.0
2007-09-17 01:09:00,115.23,115.245,115.23,115.23,755100007.0
2007-09-17 01:10:00,115.23,115.24,115.23,115.24,805100015.0
2007-09-17 01:11:00,115.24,115.26,115.24,115.245,655899987.0
2007-09-17 01:12:00,115.25,115.265,115.24,115.26,1800600005.0
2007-09-17 01:13:00,115.26,115.26,115.25,115.26,419400001.0
2007-09-17 01:14:00,115.26,115.26,115.25,115.26,327299994.0
2007-09-17 01:15:00,115.25,115.27,115.25,115.27,132800002.0
2007-09-17 01:16:00,115.27,115.28,115.265,115.27,68000002.0
2007-09-17 01:17:00,115.28,115.28,115.28,115.28,69100000.0
2007-09-17 01:18:00,115.28,115.28,115.28,115.28,113400000.0
2007-09-17 01:19:00,115.28,115.28,115.26,115.26,605800002.0
2007-09-17 01:20:00,115.265,115.265,115.265,115.265,8000000.0
2007-09-17 01:21:00,115.265,115.29,115.265,115.28,131999999.0
2007-09-17 01:22:00,115.28,115.28,115.28,115.28,1100000.0
2007-09-17 01:23:00,115.28,115.28,115.265,115.28,16400000.0
2007-09-17 01:24:00,115.27,115.28,115.265,115.28,17700000.0
2007-09-17 01:25:00,115.28,115.28,115.265,115.265,149300001.0
2007-09-17 01:26:00,115.27,115.27,115.27,115.27,13500000.0
2007-09-17 01:27:00,115.27,115.28,115.265,115.27,214499996.0
2007-09-17 01:28:00,115.265,115.265,115.26,115.26,16800000.0
2007-09-17 01:29:00,115.265,115.27,115.26,115.265,30300000.0
2007-09-17 01:30:00,115.27,115.27,115.265,115.265,23200000.0
2007-09-17 01:31:00,115.255,115.26,115.22,115.225,916399999.0
2007-09-17 01:32:00,115.225,115.225,115.17,115.17,1044400003.0
2007-09-17 01:33:00,115.17,115.19,115.17,115.18,411900000.0
2007-09-17 01:34:00,115.18,115.18,115.18,115.18,24000000.0
2007-09-17 01:35:00,115.18,115.18,115.16,115.16,398800003.0
2007-09-17 01:36:00,115.16,115.17,115.15,115.16,306099995.0
2007-09-17 01:37:00,115.17,115.17,115.16,115.16,329299997.0
2007-09-17 01:38:00,115.16,115.18,115.16,115.17,193699999.0
2007-09-17 01:39:00,115.17,115.2,115.165,115.2,194300000.0
2007-09-17 01:40:00,115.2,115.22,115.2,115.22,341500001.0
2007-09-17 01:41:00,115.22,115.23,115.22,115.23,168800000.0
2007-09-17 01:42:00,115.23,115.24,115.23,115.24,128000000.0
2007-09-17 01:43:00,115.235,115.24,115.235,115.24,146400000.0
2007-09-17 01:44:00,115.24,115.25,115.24,115.25,49600000.0
2007-09-17 01:45:00,115.24,115.28,115.235,115.28,289999998.0
2007-09-17 01:46:00,115.28,115.28,115.27,115.27,269400002.0
2007-09-17 01:47:00,115.27,115.28,115.23,115.23,534999997.0
2007-09-17 01:48:00,115.23,115.24,115.205,115.205,320199997.0
2007-09-17 01:49:00,115.21,115.21,115.195,115.21,119300004.0
2007-09-17 01:50:00,115.21,115.24,115.21,115.22,349900000.0
2007-09-17 01:51:00,115.22,115.24,115.22,115.235,586199998.0
2007-09-17 01:52:00,115.24,115.24,115.23,115.24,640900012.0
2007-09-17 01:53:00,115.24,115.25,115.24,115.24,379400002.0
2007-09-17 01:54:00,115.24,115.26,115.23,115.26,661100011.0
2007-09-17 01:55:00,115.26,115.26,115.24,115.24,240699999.0
2007-09-17 01:59:00,115.24,115.25,115.24,115.25,271500000.0
2007-09-17 02:00:00,115.25,115.25,115.25,115.25,28000000.0
2007-09-17 02:01:00,115.25,115.25,115.24,115.25,60700001.0
2007-09-17 02:02:00,115.25,115.25,115.25,115.25,75700000.0
2007-09-17 02:03:00,115.25,115.29,115.245,115.29,1624800008.0
2007-09-17 02:04:00,115.29,115.29,115.28,115.28,111499999.0
2007-09-17 02:05:00,115.29,115.29,115.26,115.27,543400002.0
2007-09-17 02:06:00,115.27,115.28,115.27,115.27,427299993.0
2007-09-17 02:07:00,115.27,115.28,115.27,115.28,65500000.0
2007-09-17 02:08:00,115.28,115.3,115.27,115.29,569499996.0
2007-09-17 02:09:00,115.3,115.32,115.29,115.3,1174800015.0
2007-09-17 02:10:00,115.3,115.3,115.3,115.3,151600008.0
2007-09-17 02:11:00,115.3,115.31,115.3,115.31,280200006.0
2007-09-17 02:12:00,115.31,115.34,115.31,115.32,1255600008.0
2007-09-17 02:13:00,115.33,115.33,115.31,115.32,868900017.0
2007-09-17 02:14:00,115.32,115.32,115.32,115.32,4000000.0
2007-09-17 02:15:00,115.32,115.32,115.31,115.32,484300003.0
2007-09-17 02:16:00,115.32,115.34,115.31,115.33,1063699995.0
2007-09-17 02:17:00,115.325,115.34,115.31,115.32,1754999987.0
2007-09-17 02:18:00,115.32,115.32,115.3,115.32,1173899995.0
2007-09-17 02:19:00,115.32,115.32,115.3,115.3,1438400012.0
2007-09-17 02:20:00,115.3,115.305,115.29,115.29,2030599986.0
2007-09-17 02:21:00,115.3,115.3,115.29,115.3,535100003.0
2007-09-17 02:22:00,115.3,115.31,115.3,115.3,1246800010.0
2007-09-17 02:23:00,115.3,115.32,115.3,115.32,552200004.0
2007-09-17 02:24:00,115.32,115.33,115.32,115.33,307999995.0
2007-09-17 02:25:00,115.33,115.33,115.33,115.33,46100000.0
2007-09-17 02:26:00,115.32,115.33,115.32,115.33,406099999.0
2007-09-17 02:27:00,115.33,115.33,115.33,115.33,47500000.0
2007-09-17 02:28:00,115.33,115.34,115.32,115.33,577299997.0
2007-09-17 02:29:00,115.31,115.32,115.31,115.32,186000000.0
2007-09-17 02:30:00,115.33,115.33,115.33,115.33,186000000.0
2007-09-17 02:31:00,115.33,115.34,115.33,115.34,172700000.0
2007-09-17 02:32:00,115.34,115.34,115.325,115.33,426999997.0
2007-09-17 02:33:00,115.34,115.34,115.34,115.34,6800000.0
2007-09-17 02:34:00,115.34,115.34,115.33,115.33,280400000.0
2007-09-17 02:35:00,115.33,115.33,115.315,115.32,363900004.0
2007-09-17 02:36:00,115.33,115.33,115.315,115.32,61100000.0
2007-09-17 02:37:00,115.32,115.32,115.31,115.31,279000001.0
2007-09-17 02:38:00,115.31,115.31,115.3,115.31,976900009.0
2007-09-17 02:39:00,115.3,115.3,115.29,115.29,526099993.0
2007-09-17 02:40:00,115.29,115.3,115.27,115.28,1169399997.0
2007-09-17 02:41:00,115.275,115.3,115.275,115.3,850800019.0
2007-09-17 02:42:00,115.295,115.31,115.29,115.29,217600001.0
2007-09-17 02:43:00,115.29,115.3,115.29,115.295,191900002.0
2007-09-17 02:44:00,115.3,115.3,115.3,115.3,8800000.0
2007-09-17 02:45:00,115.3,115.3,115.29,115.295,191599996.0
2007-09-17 02:46:00,115.3,115.3,115.3,115.3,5600000.0
2007-09-17 02:47:00,115.3,115.3,115.3,115.3,20000000.0
2007-09-17 02:48:00,115.3,115.31,115.3,115.3,629199997.0
2007-09-17 02:49:00,115.3,115.3,115.3,115.3,30400000.0
2007-09-17 02:50:00,115.31,115.31,115.305,115.305,15400000.0
2007-09-17 02:51:00,115.305,115.31,115.3,115.3,210199998.0
2007-09-17 02:52:00,115.3,115.305,115.3,115.305,307400006.0
2007-09-17 02:53:00,115.305,115.31,115.305,115.31,77399999.0
2007-09-17 02:54:00,115.3,115.31,115.3,115.31,77399998.0
2007-09-17 02:55:00,115.31,115.34,115.31,115.32,1868000008.0
2007-09-17 02:56:00,115.31,115.31,115.295,115.295,1415800005.0
2007-09-17 02:57:00,115.295,115.3,115.29,115.3,952000003.0
2007-09-17 02:58:00,115.3,115.3,115.3,115.3,344500004.0
2007-09-17 02:59:00,115.3,115.3,115.28,115.3,1002999994.0
2007-09-17 03:00:00,115.3,115.3,115.285,115.29,1408599994.0
2007-09-17 03:01:00,115.3,115.3,115.28,115.3,1008700007.0
2007-09-17 03:02:00,115.3,115.34,115.3,115.33,1718000014.0
2007-09-17 03:03:00,115.325,115.33,115.325,115.33,78000003.0
2007-09-17 03:04:00,115.33,115.34,115.33,115.34,467499987.0
2007-09-17 03:05:00,115.34,115.34,115.33,115.34,434499999.0
2007-09-17 03:06:00,115.34,115.35,115.33,115.34,1384299986.0
2007-09-17 03:07:00,115.34,115.34,115.33,115.33,143800002.0
2007-09-17 03:08:00,115.33,115.33,115.32,115.325,283300001.0
2007-09-17 03:09:00,115.325,115.33,115.325,115.325,1800000.0
2007-09-17 03:10:00,115.325,115.34,115.32,115.33,253100002.0
2007-09-17 03:11:00,115.33,115.345,115.32,115.345,966899995.0
2007-09-17 03:12:00,115.345,115.35,115.335,115.35,800499999.0
2007-09-17 03:13:00,115.35,115.35,115.32,115.32,2056900002.0
2007-09-17 03:14:00,115.32,115.32,115.32,115.32,117100005.0
2007-09-17 03:15:00,115.32,115.32,115.315,115.315,231300005.0
2007-09-17 03:16:00,115.315,115.34,115.315,115.33,758500007.0
2007-09-17 03:17:00,115.33,115.35,115.325,115.325,409600004.0
2007-09-17 03:18:00,115.33,115.33,115.32,115.33,845000007.0
2007-09-17 03:19:00,115.33,115.33,115.31,115.33,372400002.0
2007-09-17 03:20:00,115.32,115.32,115.32,115.32,526999985.0
2007-09-17 03:21:00,115.32,115.33,115.315,115.315,586000013.0
2007-09-17 03:22:00,115.32,115.32,115.315,115.315,67800001.0
2007-09-17 03:23:00,115.32,115.32,115.315,115.315,491000015.0
2007-09-17 03:24:00,115.32,115.34,115.32,115.34,198799996.0
2007-09-17 03:25:00,115.35,115.36,115.33,115.36,908700003.0
2007-09-17 03:26:00,115.38,115.38,115.36,115.37,908700003.0
2007-09-17 03:27:00,115.37,115.37,115.36,115.36,38400000.0
2007-09-17 03:28:00,115.36,115.36,115.34,115.34,365700003.0
2007-09-17 03:29:00,115.35,115.35,115.35,115.35,39700000.0
2007-09-17 03:30:00,115.34,115.34,115.315,115.32,809199999.0
2007-09-17 03:31:00,115.32,115.32,115.315,115.315,114400000.0
2007-09-17 03:32:00,115.32,115.32,115.32,115.32,13500000.0
2007-09-17 03:33:00,115.32,115.32,115.32,115.32,12700000.0
2007-09-17 03:35:00,115.32,115.32,115.3,115.3,683300000.0
2007-09-17 03:36:00,115.3,115.3,115.29,115.29,690800010.0
2007-09-17 03:37:00,115.29,115.29,115.25,115.25,1789000015.0
2007-09-17 03:38:00,115.22,115.23,115.21,115.21,973200006.0
2007-09-17 03:39:00,115.22,115.22,115.19,115.2,973200006.0
2007-09-17 03:40:00,115.21,115.22,115.19,115.22,973200006.0
2007-09-17 03:41:00,115.22,115.26,115.22,115.26,1742899979.0
2007-09-17 03:42:00,115.26,115.27,115.25,115.26,832700018.0
2007-09-17 03:43:00,115.28,115.31,115.28,115.29,1561099997.0
2007-09-17 03:44:00,115.29,115.29,115.25,115.27,1434800004.0
2007-09-17 03:45:00,115.27,115.28,115.27,115.27,348600003.0
2007-09-17 03:47:00,115.27,115.27,115.26,115.27,1375500017.0
2007-09-17 03:48:00,115.27,115.28,115.26,115.28,834000012.0
2007-09-17 03:49:00,115.28,115.29,115.27,115.27,988900000.0
2007-09-17 03:50:00,115.28,115.29,115.275,115.275,988900000.0
2007-09-17 03:51:00,115.28,115.28,115.28,115.28,344000005.0
2007-09-17 03:52:00,115.28,115.29,115.28,115.29,619599991.0
2007-09-17 03:53:00,115.285,115.29,115.285,115.29,236699997.0
2007-09-17 03:54:00,115.3,115.3,115.3,115.3,27900000.0
2007-09-17 03:55:00,115.3,115.32,115.3,115.32,1118700006.0
2007-09-17 03:56:00,115.32,115.33,115.32,115.32,479400008.0
2007-09-17 03:57:00,115.32,115.32,115.31,115.31,237300001.0
2007-09-17 03:58:00,115.31,115.31,115.31,115.31,87600000.0
2007-09-17 03:59:00,115.31,115.31,115.28,115.29,1351799991.0
2007-09-17 04:00:00,115.29,115.31,115.29,115.31,1656700039.0
2007-09-17 04:01:00,115.31,115.31,115.31,115.31,283200006.0
2007-09-17 04:02:00,115.31,115.31,115.3,115.3,138199998.0
2007-09-17 04:03:00,115.31,115.31,115.31,115.31,347300012.0
2007-09-17 04:04:00,115.31,115.31,115.31,115.31,195400004.0
2007-09-17 04:05:00,115.31,115.31,115.29,115.31,671000000.0
2007-09-17 04:06:00,115.31,115.31,115.3,115.31,543800001.0
2007-09-17 04:07:00,115.31,115.32,115.31,115.31,388200008.0
2007-09-17 04:08:00,115.31,115.31,115.31,115.31,25500000.0
2007-09-17 04:09:00,115.31,115.31,115.29,115.29,421800001.0
2007-09-17 04:10:00,115.3,115.3,115.3,115.3,814200017.0
2007-09-17 04:11:00,115.3,115.3,115.29,115.29,855999992.0
2007-09-17 04:12:00,115.29,115.29,115.29,115.29,557299987.0
2007-09-17 04:13:00,115.29,115.29,115.28,115.28,587599995.0
2007-09-17 04:14:00,115.28,115.28,115.27,115.27,211900004.0
2007-09-17 04:15:00,115.27,115.3,115.27,115.3,2018600005.0
2007-09-17 04:16:00,115.3,115.3,115.29,115.29,542700003.0
2007-09-17 04:17:00,115.3,115.3,115.29,115.29,98999998.0
2007-09-17 04:18:00,115.29,115.31,115.29,115.3,792799998.0
2007-09-17 04:19:00,115.3,115.31,115.3,115.31,393400003.0
2007-09-17 04:21:00,115.31,115.31,115.31,115.31,120000000.0
2007-09-17 04:22:00,115.31,115.31,115.3,115.3,534100007.0
2007-09-17 04:23:00,115.3,115.3,115.3,115.3,934600000.0
2007-09-17 04:24:00,115.3,115.3,115.3,115.3,125599999.0
2007-09-17 04:25:00,115.3,115.3,115.3,115.3,130400004.0
2007-09-17 04:26:00,115.3,115.3,115.3,115.3,186000005.0
2007-09-17 04:27:00,115.3,115.3,115.3,115.3,189000002.0
2007-09-17 04:28:00,115.3,115.3,115.29,115.29,580599999.0
2007-09-17 04:29:00,115.29,115.31,115.29,115.31,186500003.0
2007-09-17 04:30:00,115.31,115.31,115.31,115.31,24000000.0
2007-09-17 04:31:00,115.31,115.31,115.29,115.3,1601799998.0
2007-09-17 04:32:00,115.31,115.31,115.31,115.31,116500000.0
2007-09-17 04:33:00,115.31,115.31,115.3,115.31,620899983.0
2007-09-17 04:34:00,115.31,115.31,115.31,115.31,258300006.0
2007-09-17 04:35:00,115.32,115.33,115.32,115.33,493400007.0
2007-09-17 04:36:00,115.32,115.33,115.32,115.33,262700004.0
2007-09-17 04:37:00,115.33,115.33,115.33,115.33,47700000.0
2007-09-17 04:38:00,115.33,115.33,115.31,115.32,903250023.0
2007-09-17 04:39:00,115.32,115.33,115.32,115.32,386700006.0
2007-09-17 04:40:00,115.32,115.32,115.32,115.32,44200002.0
2007-09-17 04:41:00,115.32,115.32,115.3,115.31,845900005.0
2007-09-17 04:42:00,115.31,115.31,115.29,115.29,1204700012.0
2007-09-17 04:43:00,115.3,115.31,115.29,115.3,971400014.0
2007-09-17 04:44:00,115.3,115.31,115.3,115.3,772800011.0
2007-09-17 04:45:00,115.3,115.31,115.28,115.3,1457300011.0
2007-09-17 04:46:00,115.3,115.3,115.29,115.3,441400004.0
2007-09-17 04:47:00,115.3,115.31,115.3,115.3,413800001.0
2007-09-17 04:48:00,115.3,115.3,115.29,115.3,384800001.0
2007-09-17 04:49:00,115.29,115.29,115.29,115.29,1179100007.0
2007-09-17 04:50:00,115.3,115.3,115.28,115.28,523100008.0
2007-09-17 04:51:00,115.29,115.29,115.28,115.28,702000005.0
2007-09-17 04:52:00,115.29,115.29,115.29,115.29,353300014.0
2007-09-17 04:53:00,115.3,115.3,115.3,115.3,56000000.0
2007-09-17 04:54:00,115.3,115.3,115.3,115.3,12800000.0
2007-09-17 04:55:00,115.3,115.3,115.3,115.3,12800000.0
2007-09-17 04:56:00,115.3,115.3,115.29,115.29,1588399992.0
2007-09-17 04:57:00,115.29,115.29,115.28,115.28,1139600001.0
2007-09-17 04:58:00,115.29,115.29,115.29,115.29,1139600001.0
2007-09-17 04:59:00,115.29,115.3,115.285,115.295,1111600011.0
2007-09-17 05:00:00,115.295,115.3,115.285,115.29,624400007.0
2007-09-17 05:01:00,115.29,115.3,115.29,115.3,329500001.0
2007-09-17 05:02:00,115.3,115.3,115.3,115.3,144900002.0
2007-09-17 05:03:00,115.3,115.3,115.3,115.3,60700001.0
2007-09-17 05:04:00,115.3,115.3,115.3,115.3,40200001.0
2007-09-17 05:05:00,115.3,115.31,115.29,115.31,567100010.0
2007-09-17 05:06:00,115.31,115.31,115.31,115.31,15900000.0
2007-09-17 05:07:00,115.31,115.31,115.31,115.31,15900000.0
2007-09-17 05:08:00,115.31,115.31,115.29,115.29,478899998.0
2007-09-17 05:09:00,115.295,115.3,115.29,115.29,760799992.0
2007-09-17 05:10:00,115.29,115.3,115.29,115.3,218100002.0
2007-09-17 05:11:00,115.3,115.3,115.3,115.3,5700000.0
2007-09-17 05:12:00,115.295,115.3,115.295,115.3,13600000.0
2007-09-17 05:13:00,115.3,115.3,115.3,115.3,26400000.0
2007-09-17 05:14:00,115.3,115.3,115.295,115.295,9600000.0
2007-09-17 05:15:00,115.3,115.3,115.3,115.3,5600000.0
2007-09-17 05:16:00,115.3,115.3,115.29,115.29,92200004.0
2007-09-17 05:17:00,115.29,115.29,115.29,115.29,376300011.0
2007-09-17 05:18:00,115.29,115.29,115.29,115.29,157300002.0
2007-09-17 05:19:00,115.29,115.29,115.29,115.29,101100002.0
2007-09-17 05:20:00,115.285,115.29,115.28,115.28,602299995.0
2007-09-17 05:21:00,115.28,115.28,115.28,115.28,219299994.0
2007-09-17 05:22:00,115.28,115.29,115.28,115.28,1073199991.0
2007-09-17 05:23:00,115.28,115.28,115.27,115.28,667299988.0
2007-09-17 05:24:00,115.28,115.28,115.275,115.28,342099992.0
2007-09-17 05:25:00,115.28,115.28,115.28,115.28,365300004.0
2007-09-17 05:26:00,115.28,115.29,115.28,115.29,223700003.0
2007-09-17 05:27:00,115.29,115.29,115.29,115.29,4000000.0
2007-09-17 05:30:00,115.29,115.29,115.28,115.29,85000002.0
2007-09-17 05:31:00,115.29,115.29,115.285,115.285,18400000.0
2007-09-17 05:32:00,115.29,115.29,115.285,115.285,8800000.0
2007-09-17 05:33:00,115.285,115.285,115.285,115.285,800000.0
2007-09-17 05:35:00,115.29,115.29,115.285,115.29,391099997.0
2007-09-17 05:36:00,115.29,115.29,115.29,115.29,6600000.0
2007-09-17 05:37:00,115.29,115.3,115.29,115.3,138100001.0
2007-09-17 05:38:00,115.3,115.3,115.29,115.29,315300003.0
2007-09-17 05:39:00,115.29,115.29,115.285,115.29,375600001.0
2007-09-17 05:40:00,115.29,115.3,115.29,115.3,101300001.0
2007-09-17 05:41:00,115.3,115.3,115.28,115.285,1100899995.0
2007-09-17 05:42:00,115.285,115.305,115.285,115.3,596900014.0
2007-09-17 05:43:00,115.3,115.31,115.29,115.31,493199991.0
2007-09-17 05:44:00,115.29,115.3,115.29,115.3,368400005.0
2007-09-17 05:45:00,115.31,115.31,115.31,115.31,368400005.0
2007-09-17 05:46:00,115.31,115.31,115.3,115.31,917100010.0
2007-09-17 05:47:00,115.31,115.31,115.31,115.31,445400000.0
2007-09-17 05:49:00,115.31,115.31,115.305,115.31,547699998.0
2007-09-17 05:50:00,115.31,115.31,115.31,115.31,324000000.0
2007-09-17 05:51:00,115.31,115.31,115.3,115.31,546299995.0
2007-09-17 05:52:00,115.31,115.31,115.3,115.3,859099974.0
2007-09-17 05:53:00,115.3,115.3,115.3,115.3,14400000.0
2007-09-17 05:54:00,115.3,115.3,115.3,115.3,28800000.0
2007-09-17 05:55:00,115.3,115.3,115.3,115.3,16000000.0
2007-09-17 05:56:00,115.3,115.3,115.275,115.28,990199996.0
2007-09-17 05:57:00,115.28,115.28,115.28,115.28,171199998.0
2007-09-17 05:58:00,115.28,115.28,115.28,115.28,6400000.0
2007-09-17 05:59:00,115.28,115.28,115.24,115.25,1394799991.0
2007-09-17 06:00:00,115.25,115.25,115.21,115.23,1511699993.0
2007-09-17 06:01:00,115.2,115.2,115.19,115.2,2138399996.0
2007-09-17 06:02:00,115.21,115.22,115.2,115.21,2138399996.0
2007-09-17 06:03:00,115.19,115.2,115.19,115.2,2048400042.0
2007-09-17 06:04:00,115.21,115.23,115.21,115.22,2048400042.0
2007-09-17 06:05:00,115.22,115.22,115.19,115.19,791900010.0
2007-09-17 06:06:00,115.2,115.22,115.2,115.22,791900010.0
2007-09-17 06:07:00,115.22,115.23,115.215,115.22,1840700000.0
2007-09-17 06:08:00,115.21,115.21,115.17,115.17,248300000.0
2007-09-17 06:09:00,115.16,115.19,115.16,115.19,248300000.0
2007-09-17 06:10:00,115.2,115.2,115.19,115.19,248300000.0
2007-09-17 06:11:00,115.2,115.22,115.19,115.22,248300000.0
2007-09-17 06:12:00,115.225,115.24,115.225,115.24,248300000.0
2007-09-17 06:13:00,115.23,115.24,115.23,115.23,519099999.0
2007-09-17 06:14:00,115.23,115.24,115.225,115.24,773500002.0
2007-09-17 06:15:00,115.24,115.24,115.18,115.18,1192300005.0
2007-09-17 06:16:00,115.18,115.18,115.17,115.17,672699982.0
2007-09-17 06:17:00,115.15,115.16,115.15,115.16,497300007.0
2007-09-17 06:18:00,115.17,115.17,115.16,115.16,497300007.0
2007-09-17 06:19:00,115.16,115.17,115.16,115.17,649200000.0
2007-09-17 06:20:00,115.16,115.17,115.16,115.17,1517599999.0
2007-09-17 06:21:00,115.17,115.17,115.16,115.16,1330000006.0
2007-09-17 06:22:00,115.16,115.16,115.155,115.16,151200001.0
2007-09-17 06:23:00,115.16,115.16,115.16,115.16,168000000.0
2007-09-17 06:24:00,115.16,115.16,115.15,115.16,260599998.0
2007-09-17 06:25:00,115.16,115.17,115.16,115.16,1351499991.0
2007-09-17 06:27:00,115.16,115.16,115.15,115.15,1002200002.0
2007-09-17 06:28:00,115.16,115.16,115.16,115.16,1002200002.0
2007-09-17 06:29:00,115.17,115.17,115.155,115.17,1002200002.0
2007-09-17 06:30:00,115.17,115.17,115.16,115.16,2097000006.0
2007-09-17 06:31:00,115.16,115.17,115.16,115.17,743100000.0
2007-09-17 06:32:00,115.17,115.17,115.16,115.17,525199996.0
2007-09-17 06:33:00,115.17,115.17,115.17,115.17,17200000.0
2007-09-17 06:34:00,115.17,115.17,115.17,115.17,10600000.0
2007-09-17 06:35:00,115.17,115.17,115.17,115.17,274400007.0
2007-09-17 06:36:00,115.17,115.18,115.155,115.175,1210499974.0
2007-09-17 06:37:00,115.16,115.16,115.15,115.15,1318799961.0
2007-09-17 06:38:00,115.16,115.18,115.14,115.15,1318799961.0
2007-09-17 06:39:00,115.14,115.15,115.14,115.14,1318799961.0
2007-09-17 06:40:00,115.16,115.16,115.15,115.15,1318799961.0
2007-09-17 06:41:00,115.15,115.16,115.15,115.16,19200000.0
2007-09-17 06:42:00,115.15,115.16,115.15,115.15,1238599994.0
2007-09-17 06:43:00,115.15,115.16,115.15,115.16,1952999981.0
2007-09-17 06:44:00,115.16,115.16,115.15,115.15,486500002.0
2007-09-17 06:45:00,115.16,115.16,115.16,115.16,18100000.0
2007-09-17 06:46:00,115.16,115.16,115.16,115.16,63500002.0
2007-09-17 06:47:00,115.16,115.16,115.15,115.16,522399983.0
2007-09-17 06:48:00,115.15,115.15,115.15,115.15,528800004.0
2007-09-17 06:49:00,115.15,115.16,115.15,115.16,869799999.0
2007-09-17 06:50:00,115.16,115.17,115.15,115.16,1733999996.0
2007-09-17 06:51:00,115.16,115.17,115.16,115.17,437700002.0
2007-09-17 06:52:00,115.17,115.17,115.17,115.17,16100000.0
2007-09-17 06:53:00,115.15,115.17,115.15,115.16,1257599989.0
2007-09-17 06:54:00,115.17,115.18,115.16,115.16,1257599989.0
2007-09-17 06:55:00,115.17,115.17,115.15,115.15,1839099985.0
2007-09-17 06:56:00,115.14,115.14,115.11,115.12,1898700015.0
2007-09-17 06:57:00,115.11,115.15,115.11,115.13,1898700015.0
2007-09-17 06:58:00,115.14,115.15,115.13,115.135,1898700015.0
2007-09-17 06:59:00,115.14,115.15,115.13,115.14,1413099994.0
2007-09-17 07:00:00,115.13,115.15,115.12,115.15,1413099994.0
2007-09-17 07:01:00,115.16,115.16,115.135,115.14,1413099994.0
2007-09-17 07:02:00,115.11,115.14,115.11,115.14,1227600020.0
2007-09-17 07:03:00,115.15,115.16,115.14,115.15,1227600020.0
2007-09-17 07:04:00,115.13,115.15,115.13,115.14,1026300005.0
2007-09-17 07:05:00,115.15,115.15,115.13,115.13,1026300005.0
2007-09-17 07:06:00,115.14,115.14,115.135,115.14,1026300005.0
2007-09-17 07:07:00,115.135,115.14,115.13,115.14,1682099988.0
2007-09-17 07:08:00,115.14,115.14,115.135,115.14,630600003.0
2007-09-17 07:09:00,115.14,115.15,115.14,115.15,306699998.0
2007-09-17 07:10:00,115.15,115.16,115.14,115.155,262900001.0
2007-09-17 07:11:00,115.16,115.16,115.16,115.16,115500000.0
2007-09-17 07:12:00,115.16,115.16,115.16,115.16,189900000.0
2007-09-17 07:13:00,115.16,115.16,115.15,115.15,1440700008.0
2007-09-17 07:14:00,115.16,115.165,115.14,115.14,1440700008.0
2007-09-17 07:15:00,115.14,115.14,115.12,115.13,1161100012.0
2007-09-17 07:16:00,115.125,115.16,115.12,115.16,820899996.0
2007-09-17 07:17:00,115.16,115.16,115.15,115.15,205800004.0
2007-09-17 07:18:00,115.16,115.17,115.16,115.16,992199979.0
2007-09-17 07:19:00,115.16,115.17,115.15,115.16,1392499996.0
2007-09-17 07:20:00,115.16,115.16,115.15,115.16,1160299996.0
2007-09-17 07:21:00,115.16,115.17,115.16,115.17,344699996.0
2007-09-17 07:22:00,115.17,115.17,115.17,115.17,6100000.0
2007-09-17 07:23:00,115.17,115.17,115.16,115.16,159799999.0
2007-09-17 07:24:00,115.16,115.16,115.16,115.16,221500006.0
2007-09-17 07:25:00,115.16,115.16,115.16,115.16,451700007.0
2007-09-17 07:26:00,115.16,115.18,115.16,115.17,945800013.0
2007-09-17 07:27:00,115.18,115.18,115.16,115.16,1721800028.0
2007-09-17 07:28:00,115.16,115.17,115.16,115.17,612899998.0
2007-09-17 07:29:00,115.17,115.17,115.16,115.16,854300009.0
2007-09-17 07:30:00,115.18,115.19,115.17,115.19,716700000.0
2007-09-17 07:31:00,115.19,115.19,115.18,115.19,1446499990.0
2007-09-17 07:32:00,115.19,115.21,115.19,115.21,1446499990.0
2007-09-17 07:33:00,115.21,115.22,115.2,115.22,1474900009.0
2007-09-17 07:34:00,115.22,115.24,115.215,115.225,1149799999.0
2007-09-17 07:35:00,115.23,115.23,115.22,115.23,1187600003.0
2007-09-17 07:36:00,115.23,115.23,115.23,115.23,129200000.0
2007-09-17 07:37:00,115.23,115.23,115.22,115.225,1151599999.0
2007-09-17 07:38:00,115.225,115.23,115.21,115.22,1038300003.0
2007-09-17 07:39:00,115.22,115.22,115.22,115.22,632899982.0
2007-09-17 07:40:00,115.22,115.23,115.22,115.22,1777500010.0
2007-09-17 07:41:00,115.22,115.23,115.22,115.22,1146200013.0
2007-09-17 07:42:00,115.22,115.23,115.22,115.22,1069800020.0
2007-09-17 07:43:00,115.22,115.23,115.215,115.225,1186099992.0
2007-09-17 07:44:00,115.23,115.23,115.21,115.22,934400005.0
2007-09-17 07:45:00,115.22,115.22,115.21,115.22,624599991.0
2007-09-17 07:46:00,115.22,115.22,115.215,115.22,289300011.0
2007-09-17 07:47:00,115.22,115.22,115.22,115.22,555699985.0
2007-09-17 07:48:00,115.22,115.23,115.22,115.23,432699989.0
2007-09-17 07:49:00,115.23,115.23,115.22,115.22,777400000.0
2007-09-17 07:50:00,115.21,115.25,115.21,115.24,695700011.0
2007-09-17 07:51:00,115.23,115.25,115.23,115.24,695700011.0
2007-09-17 07:52:00,115.25,115.25,115.24,115.24,695700011.0
2007-09-17 07:53:00,115.25,115.25,115.24,115.24,156699997.0
2007-09-17 07:54:00,115.24,115.25,115.22,115.24,1633099991.0
2007-09-17 07:55:00,115.22,115.25,115.22,115.25,978499996.0
2007-09-17 07:56:00,115.26,115.26,115.245,115.245,978499996.0
2007-09-17 07:57:00,115.245,115.25,115.24,115.25,1729300006.0
2007-09-17 07:58:00,115.25,115.26,115.245,115.25,299799996.0
2007-09-17 07:59:00,115.25,115.27,115.24,115.27,2055199990.0
2007-09-17 08:00:00,115.27,115.28,115.26,115.28,1192000014.0
2007-09-17 08:01:00,115.29,115.3,115.275,115.29,1192000014.0
2007-09-17 08:02:00,115.29,115.29,115.25,115.25,1945000004.0
2007-09-17 08:03:00,115.23,115.24,115.22,115.22,1820800002.0
2007-09-17 08:04:00,115.23,115.23,115.21,115.225,1820800002.0
2007-09-17 08:05:00,115.24,115.24,115.22,115.23,721600000.0
2007-09-17 08:06:00,115.23,115.23,115.2,115.22,903900009.0
2007-09-17 08:07:00,115.21,115.22,115.2,115.21,1494499992.0
2007-09-17 08:08:00,115.22,115.23,115.22,115.23,1494499992.0
2007-09-17 08:09:00,115.23,115.23,115.225,115.23,336999997.0
2007-09-17 08:10:00,115.23,115.23,115.23,115.23,611999990.0
2007-09-17 08:11:00,115.23,115.24,115.22,115.23,1153299995.0
2007-09-17 08:12:00,115.23,115.24,115.23,115.23,674400004.0
2007-09-17 08:13:00,115.23,115.23,115.23,115.23,492000010.0
2007-09-17 08:14:00,115.23,115.23,115.23,115.23,332799999.0
2007-09-17 08:15:00,115.23,115.23,115.23,115.23,218700003.0
2007-09-17 08:16:00,115.23,115.23,115.23,115.23,242700001.0
2007-09-17 08:17:00,115.23,115.23,115.225,115.225,453199997.0
2007-09-17 08:18:00,115.23,115.26,115.23,115.26,1183100019.0
2007-09-17 08:19:00,115.26,115.26,115.245,115.25,1198799982.0
2007-09-17 08:20:00,115.26,115.28,115.25,115.28,221700003.0
2007-09-17 08:21:00,115.29,115.32,115.28,115.3,221700003.0
2007-09-17 08:22:00,115.29,115.31,115.29,115.3,221700003.0
2007-09-17 08:24:00,115.28,115.32,115.28,115.3,221700003.0
2007-09-17 08:25:00,115.31,115.34,115.31,115.34,221700003.0
2007-09-17 08:26:00,115.33,115.33,115.315,115.315,1423699992.0
2007-09-17 08:27:00,115.32,115.32,115.315,115.315,288700001.0
2007-09-17 08:28:00,115.315,115.33,115.315,115.315,1218400011.0
2007-09-17 08:29:00,115.315,115.34,115.315,115.32,1022780000.0
2007-09-17 08:30:00,115.335,115.35,115.33,115.345,1821400012.0
2007-09-17 08:31:00,115.345,115.345,115.34,115.34,2082500010.0
2007-09-17 08:32:00,115.34,115.35,115.33,115.35,2072200030.0
2007-09-17 08:33:00,115.36,115.36,115.34,115.34,2072200030.0
2007-09-17 08:34:00,115.34,115.34,115.33,115.33,1852315992.0
2007-09-17 08:35:00,115.345,115.35,115.315,115.325,1852315992.0
2007-09-17 08:36:00,115.325,115.335,115.32,115.335,1773700007.0
2007-09-17 08:37:00,115.31,115.34,115.31,115.34,1453299996.0
2007-09-17 08:38:00,115.35,115.35,115.33,115.33,1453299996.0
2007-09-17 08:39:00,115.33,115.34,115.32,115.34,1059599997.0
2007-09-17 08:40:00,115.34,115.34,115.32,115.33,1036000002.0
2007-09-17 08:41:00,115.33,115.34,115.315,115.315,609076002.0
2007-09-17 08:42:00,115.28,115.28,115.17,115.18,1547699997.0
2007-09-17 08:43:00,115.17,115.18,115.13,115.17,1547699997.0
2007-09-17 08:44:00,115.16,115.2,115.15,115.19,1547699997.0
2007-09-17 08:45:00,115.2,115.23,115.19,115.22,1547699997.0
2007-09-17 08:46:00,115.215,115.27,115.215,115.26,1547699997.0
2007-09-17 08:47:00,115.26,115.26,115.21,115.23,274899997.0
2007-09-17 08:48:00,115.24,115.24,115.225,115.23,274899997.0
2007-09-17 08:49:00,115.23,115.25,115.225,115.25,1267899991.0
2007-09-17 08:50:00,115.25,115.25,115.23,115.24,1138200001.0
2007-09-17 08:51:00,115.24,115.24,115.23,115.23,613900005.0
2007-09-17 08:52:00,115.23,115.23,115.21,115.22,1515199999.0
2007-09-17 08:53:00,115.22,115.22,115.21,115.22,946699989.0
2007-09-17 08:54:00,115.22,115.23,115.2,115.2,1447399999.0
2007-09-17 08:55:00,115.22,115.23,115.21,115.22,1447399999.0
2007-09-17 08:56:00,115.22,115.23,115.215,115.23,658299999.0
2007-09-17 08:57:00,115.23,115.23,115.22,115.23,461799996.0
2007-09-17 08:58:00,115.21,115.22,115.21,115.21,1895399977.0
2007-09-17 08:59:00,115.22,115.23,115.22,115.23,1895399977.0
2007-09-17 09:00:00,115.21,115.22,115.21,115.21,1288700002.0
2007-09-17 09:01:00,115.215,115.23,115.21,115.23,1288700002.0
2007-09-17 09:02:00,115.23,115.23,115.22,115.23,644800001.0
2007-09-17 09:03:00,115.23,115.23,115.21,115.21,833099998.0
2007-09-17 09:04:00,115.2,115.21,115.2,115.21,1010800005.0
2007-09-17 09:05:00,115.2,115.21,115.19,115.19,1010800005.0
2007-09-17 09:06:00,115.2,115.2,115.18,115.2,1010800005.0
2007-09-17 09:07:00,115.21,115.21,115.21,115.21,1010800005.0
2007-09-17 09:08:00,115.21,115.22,115.21,115.22,1197700001.0
2007-09-17 09:09:00,115.22,115.265,115.22,115.26,1551199992.0
2007-09-17 09:10:00,115.26,115.26,115.24,115.245,925499995.0
2007-09-17 09:11:00,115.245,115.245,115.22,115.23,2026099992.0
2007-09-17 09:12:00,115.21,115.21,115.16,115.16,2098999998.0
2007-09-17 09:13:00,115.17,115.2,115.17,115.2,2098999998.0
2007-09-17 09:14:00,115.21,115.21,115.11,115.11,2098999998.0
2007-09-17 09:15:00,115.1,115.11,115.05,115.08,1076600006.0
2007-09-17 09:16:00,115.09,115.12,115.08,115.1,1076600006.0
2007-09-17 09:17:00,115.11,115.11,115.02,115.03,1076600006.0
2007-09-17 09:18:00,115.02,115.04,115.01,115.04,1076600006.0
2007-09-17 09:19:00,115.05,115.07,115.04,115.04,1076600006.0
2007-09-17 09:20:00,115.045,115.06,115.04,115.04,1076600006.0
2007-09-17 09:21:00,115.04,115.04,115.02,115.03,1314400000.0
2007-09-17 09:22:00,115.045,115.06,115.025,115.04,1314400000.0
2007-09-17 09:23:00,115.03,115.03,114.96,114.97,1896400008.0
2007-09-17 09:24:00,114.975,114.98,114.92,114.925,1896400008.0
2007-09-17 09:25:00,114.925,114.96,114.925,114.95,1722000000.0
2007-09-17 09:26:00,114.95,115.0,114.94,115.0,1748600005.0
2007-09-17 09:27:00,114.99,115.0,114.92,114.94,1748600005.0
2007-09-17 09:28:00,114.95,114.95,114.87,114.87,1748600005.0
2007-09-17 09:29:00,114.88,114.93,114.87,114.91,1748600005.0
2007-09-17 09:30:00,114.92,114.93,114.89,114.93,1748600005.0
2007-09-17 09:31:00,114.92,114.94,114.92,114.94,1748600005.0
2007-09-17 09:32:00,114.95,114.97,114.94,114.97,1748600005.0
2007-09-17 09:33:00,114.99,115.0,114.975,114.98,1748600005.0
2007-09-17 09:34:00,114.98,114.98,114.9,114.91,1285099993.0
2007-09-17 09:35:00,114.89,114.94,114.88,114.92,1064199992.0
2007-09-17 09:36:00,114.91,114.92,114.89,114.89,1064199992.0
2007-09-17 09:37:00,114.9,114.94,114.88,114.92,1064199992.0
2007-09-17 09:38:00,114.94,114.94,114.92,114.935,1064199992.0
2007-09-17 09:39:00,114.94,114.94,114.92,114.925,752400001.0
2007-09-17 09:40:00,114.925,114.93,114.92,114.92,114500002.0
2007-09-17 09:41:00,114.92,114.92,114.88,114.9,1733699998.0
2007-09-17 09:42:00,114.88,114.88,114.87,114.87,2066699996.0
2007-09-17 09:43:00,114.89,114.89,114.85,114.86,2066699996.0
2007-09-17 09:44:00,114.86,114.92,114.86,114.92,1671599989.0
2007-09-17 09:45:00,114.91,114.92,114.9,114.91,919300004.0
2007-09-17 09:46:00,114.9,114.93,114.89,114.93,1612900005.0
2007-09-17 09:47:00,114.92,114.92,114.9,114.91,1396999992.0
2007-09-17 09:48:00,114.91,114.92,114.9,114.91,1396999992.0
2007-09-17 09:49:00,114.91,114.91,114.89,114.89,203400000.0
2007-09-17 09:50:00,114.87,114.92,114.87,114.87,1449000015.0
2007-09-17 09:51:00,114.86,114.88,114.85,114.86,1449000015.0
2007-09-17 09:52:00,114.87,114.88,114.84,114.84,1449000015.0
2007-09-17 09:53:00,114.83,114.85,114.79,114.82,1958099996.0
2007-09-17 09:54:00,114.81,114.82,114.78,114.8,1958099996.0
2007-09-17 09:55:00,114.79,114.81,114.77,114.8,1958099996.0
2007-09-17 09:56:00,114.79,114.8,114.78,114.8,1958099996.0
2007-09-17 09:57:00,114.81,114.83,114.81,114.82,1958099996.0
2007-09-17 09:58:00,114.83,114.85,114.8,114.8,1958099996.0
2007-09-17 09:59:00,114.815,114.835,114.81,114.83,1958099996.0
2007-09-17 10:00:00,114.83,114.84,114.83,114.84,896500006.0
2007-09-17 10:01:00,114.82,114.85,114.81,114.85,1164200009.0
2007-09-17 10:02:00,114.83,114.86,114.83,114.86,1164200009.0
2007-09-17 10:03:00,114.87,114.88,114.87,114.87,1164200009.0
2007-09-17 10:04:00,114.87,114.88,114.87,114.87,220500004.0
2007-09-17 10:05:00,114.85,114.87,114.85,114.85,1957799998.0
2007-09-17 10:06:00,114.86,114.89,114.84,114.88,1957799998.0
2007-09-17 10:07:00,114.87,114.88,114.86,114.87,1683600010.0
2007-09-17 10:08:00,114.88,114.93,114.88,114.89,1683600010.0
2007-09-17 10:09:00,114.88,114.9,114.86,114.9,1683600010.0
2007-09-17 10:10:00,114.91,114.92,114.91,114.92,1683600010.0
2007-09-17 10:11:00,114.92,114.92,114.89,114.9,1328800010.0
2007-09-17 10:12:00,114.9,114.91,114.885,114.9,1074000004.0
2007-09-17 10:13:00,114.88,114.92,114.88,114.89,1112799986.0
2007-09-17 10:14:00,114.88,114.89,114.83,114.87,1112799986.0
2007-09-17 10:15:00,114.88,114.92,114.88,114.9,1112799986.0
2007-09-17 10:16:00,114.915,114.94,114.91,114.94,1112799986.0
2007-09-17 10:17:00,114.94,114.94,114.93,114.94,926599989.0
2007-09-17 10:18:00,114.94,114.95,114.94,114.95,92800001.0
2007-09-17 10:19:00,114.95,114.98,114.95,114.97,1695899969.0
2007-09-17 10:20:00,114.97,114.97,114.965,114.97,1027500019.0
2007-09-17 10:21:00,114.96,114.98,114.96,114.97,1821099979.0
2007-09-17 10:22:00,114.97,114.97,114.96,114.97,897399994.0
2007-09-17 10:23:00,114.97,114.98,114.94,114.97,1340699994.0
2007-09-17 10:24:00,114.97,114.98,114.96,114.96,1470800012.0
2007-09-17 10:25:00,114.97,114.97,114.955,114.97,1552699987.0
2007-09-17 10:26:00,114.97,115.01,114.97,115.005,1460700007.0
2007-09-17 10:27:00,115.01,115.02,115.0,115.01,2045500005.0
2007-09-17 10:28:00,115.02,115.03,114.99,114.99,2045500005.0
2007-09-17 10:29:00,115.0,115.0,114.95,114.97,2045500005.0
2007-09-17 10:30:00,114.97,114.99,114.96,114.98,2045500005.0
2007-09-17 10:31:00,114.96,114.99,114.94,114.99,1004400006.0
2007-09-17 10:32:00,114.97,114.97,114.9,114.9,1004400006.0
2007-09-17 10:33:00,114.92,114.92,114.91,114.92,1004400006.0
2007-09-17 10:34:00,114.9,114.91,114.83,114.83,1021100009.0
2007-09-17 10:35:00,114.84,114.86,114.82,114.85,1021100009.0
2007-09-17 10:36:00,114.86,114.87,114.81,114.81,1021100009.0
2007-09-17 10:37:00,114.82,114.87,114.8,114.83,1021100009.0
2007-09-17 10:38:00,114.81,114.83,114.8,114.83,1021100009.0
2007-09-17 10:39:00,114.82,114.82,114.8,114.8,1021100009.0
2007-09-17 10:40:00,114.82,114.84,114.815,114.835,1021100009.0
2007-09-17 10:41:00,114.835,114.85,114.835,114.85,1213200006.0
2007-09-17 10:42:00,114.85,114.86,114.83,114.84,939100005.0
2007-09-17 10:43:00,114.82,114.83,114.81,114.81,786799996.0
2007-09-17 10:44:00,114.83,114.83,114.82,114.83,786799996.0
2007-09-17 10:45:00,114.83,114.84,114.81,114.83,2038499990.0
2007-09-17 10:46:00,114.83,114.85,114.825,114.85,1211399999.0
2007-09-17 10:47:00,114.845,114.86,114.845,114.85,423800001.0
2007-09-17 10:48:00,114.85,114.85,114.85,114.85,920200020.0
2007-09-17 10:49:00,114.85,114.89,114.85,114.885,1453200014.0
2007-09-17 10:50:00,114.87,114.9,114.87,114.88,1135000008.0
2007-09-17 10:51:00,114.87,114.88,114.87,114.88,1135000008.0
2007-09-17 10:52:00,114.89,114.89,114.85,114.85,1135000008.0
2007-09-17 10:53:00,114.85,114.85,114.84,114.84,142200000.0
2007-09-17 10:54:00,114.84,114.84,114.835,114.84,1331999991.0
2007-09-17 10:55:00,114.84,114.84,114.82,114.83,1727099990.0
2007-09-17 10:56:00,114.84,114.89,114.83,114.89,1727099990.0
2007-09-17 10:57:00,114.87,114.89,114.87,114.88,815100001.0
2007-09-17 10:58:00,114.89,114.89,114.875,114.88,815100001.0
2007-09-17 10:59:00,114.89,114.92,114.88,114.9,1687200011.0
2007-09-17 11:00:00,114.91,114.925,114.89,114.9,1687200011.0
2007-09-17 11:01:00,114.91,114.96,114.9,114.95,1654200001.0
2007-09-17 11:02:00,114.95,114.95,114.93,114.94,1433899999.0
2007-09-17 11:03:00,114.93,114.95,114.93,114.94,1433899999.0
2007-09-17 11:04:00,114.95,114.97,114.95,114.96,1433899999.0
2007-09-17 11:05:00,114.94,114.95,114.91,114.91,1961000034.0
2007-09-17 11:06:00,114.94,114.94,114.92,114.925,1961000034.0
2007-09-17 11:07:00,114.93,114.94,114.925,114.93,722300005.0
2007-09-17 11:08:00,114.93,114.94,114.92,114.94,1690199998.0
2007-09-17 11:09:00,114.94,114.94,114.93,114.93,691699995.0
2007-09-17 11:10:00,114.93,114.93,114.92,114.925,823499991.0
2007-09-17 11:11:00,114.925,114.93,114.89,114.89,1495199996.0
2007-09-17 11:12:00,114.89,114.9,114.855,114.9,1775399994.0
2007-09-17 11:13:00,114.89,114.9,114.885,114.9,1845100032.0
2007-09-17 11:14:00,114.89,114.9,114.88,114.89,1483700037.0
2007-09-17 11:15:00,114.89,114.91,114.89,114.895,1139700008.0
2007-09-17 11:16:00,114.89,114.9,114.855,114.86,1058799997.0
2007-09-17 11:17:00,114.86,114.87,114.86,114.87,837199993.0
2007-09-17 11:18:00,114.87,114.87,114.855,114.855,384199997.0
2007-09-17 11:19:00,114.85,114.92,114.85,114.91,1718500001.0
2007-09-17 11:20:00,114.91,114.91,114.87,114.89,1125999993.0
2007-09-17 11:21:00,114.89,114.92,114.89,114.9,361099993.0
2007-09-17 11:22:00,114.9,114.91,114.855,114.9,800300002.0
2007-09-17 11:23:00,114.895,114.895,114.88,114.89,1073000009.0
2007-09-17 11:24:00,114.89,114.89,114.88,114.88,185500000.0
2007-09-17 11:25:00,114.89,114.89,114.86,114.86,2140900015.0
2007-09-17 11:26:00,114.86,114.87,114.86,114.86,945800006.0
2007-09-17 11:27:00,114.86,114.87,114.85,114.87,1546000007.0
2007-09-17 11:28:00,114.87,114.87,114.86,114.87,942599993.0
2007-09-17 11:29:00,114.86,114.86,114.85,114.86,538900004.0
2007-09-17 11:30:00,114.86,114.86,114.85,114.86,329000001.0
2007-09-17 11:31:00,114.86,114.86,114.85,114.855,1287999979.0
2007-09-17 11:32:00,114.855,114.86,114.855,114.86,75700000.0
2007-09-17 11:33:00,114.86,114.87,114.86,114.87,1061999984.0
2007-09-17 11:34:00,114.87,114.87,114.855,114.855,1357400000.0
2007-09-17 11:35:00,114.85,114.85,114.84,114.84,176400000.0
2007-09-17 11:36:00,114.86,114.86,114.85,114.85,176400000.0
2007-09-17 11:37:00,114.85,114.85,114.84,114.85,1529499962.0
2007-09-17 11:38:00,114.86,114.86,114.84,114.85,1529499962.0
2007-09-17 11:39:00,114.84,114.85,114.84,114.85,1529499962.0
2007-09-17 11:40:00,114.86,114.88,114.86,114.875,1529499962.0
2007-09-17 11:41:00,114.86,114.87,114.85,114.87,1452799998.0
2007-09-17 11:42:00,114.88,114.88,114.86,114.88,1452799998.0
2007-09-17 11:43:00,114.88,114.9,114.88,114.89,700700003.0
2007-09-17 11:44:00,114.89,114.91,114.88,114.9,2142499979.0
2007-09-17 11:45:00,114.9,114.91,114.885,114.885,270899998.0
2007-09-17 11:46:00,114.89,114.89,114.875,114.875,493800002.0
2007-09-17 11:47:00,114.875,114.89,114.855,114.89,1195000002.0
2007-09-17 11:48:00,114.89,114.93,114.88,114.91,1666700001.0
2007-09-17 11:49:00,114.91,114.93,114.91,114.92,2134299973.0
2007-09-17 11:50:00,114.92,114.92,114.88,114.88,882999995.0
2007-09-17 11:51:00,114.89,114.9,114.875,114.89,1763999992.0
2007-09-17 11:52:00,114.9,114.91,114.88,114.91,1678899996.0
2007-09-17 11:53:00,114.91,114.93,114.9,114.9,1114900005.0
2007-09-17 11:54:00,114.9,114.94,114.9,114.93,1114900005.0
2007-09-17 11:55:00,114.94,114.94,114.91,114.91,1231699998.0
2007-09-17 11:56:00,114.91,114.92,114.9,114.92,1361100012.0
2007-09-17 11:57:00,114.92,114.93,114.91,114.92,1107599990.0
2007-09-17 11:58:00,114.92,114.935,114.92,114.93,940100012.0
2007-09-17 11:59:00,114.93,114.93,114.92,114.93,152300000.0
2007-09-17 12:00:00,114.925,114.925,114.92,114.92,352800012.0
2007-09-17 12:01:00,114.92,114.93,114.91,114.915,1245700013.0
2007-09-17 12:02:00,114.92,114.92,114.89,114.89,698300002.0
2007-09-17 12:03:00,114.9,114.9,114.84,114.85,763000002.0
2007-09-17 12:04:00,114.85,114.85,114.78,114.805,1812899998.0
2007-09-17 12:05:00,114.82,114.82,114.81,114.81,512000006.0
2007-09-17 12:06:00,114.81,114.82,114.81,114.81,679500008.0
2007-09-17 12:07:00,114.81,114.82,114.79,114.8,1102800011.0
2007-09-17 12:08:00,114.78,114.8,114.77,114.77,1790399993.0
2007-09-17 12:09:00,114.76,114.77,114.69,114.7,1790399993.0
2007-09-17 12:10:00,114.73,114.73,114.7,114.72,1790399993.0
2007-09-17 12:11:00,114.71,114.71,114.69,114.7,1044900008.0
2007-09-17 12:12:00,114.71,114.71,114.69,114.69,1044900008.0
2007-09-17 12:13:00,114.7,114.71,114.7,114.71,1044900008.0
2007-09-17 12:14:00,114.71,114.72,114.7,114.72,945200009.0
2007-09-17 12:15:00,114.72,114.72,114.695,114.7,1028099983.0
2007-09-17 12:16:00,114.695,114.7,114.675,114.68,970200000.0
2007-09-17 12:17:00,114.68,114.69,114.67,114.69,1040400003.0
2007-09-17 12:18:00,114.69,114.7,114.68,114.69,849500005.0
2007-09-17 12:19:00,114.69,114.71,114.68,114.7,1557100002.0
2007-09-17 12:20:00,114.68,114.7,114.68,114.69,983599993.0
2007-09-17 12:21:00,114.7,114.73,114.67,114.68,983599993.0
2007-09-17 12:22:00,114.68,114.69,114.67,114.67,1673400001.0
2007-09-17 12:23:00,114.67,114.68,114.665,114.68,414700000.0
2007-09-17 12:24:00,114.68,114.69,114.67,114.67,1912399998.0
2007-09-17 12:25:00,114.67,114.7,114.67,114.7,1401800009.0
2007-09-17 12:26:00,114.7,114.7,114.68,114.69,691100000.0
2007-09-17 12:27:00,114.67,114.67,114.65,114.66,2070699978.0
2007-09-17 12:28:00,114.67,114.67,114.66,114.67,2070699978.0
2007-09-17 12:29:00,114.68,114.69,114.68,114.68,2070699978.0
2007-09-17 12:30:00,114.68,114.69,114.67,114.68,1619599989.0
2007-09-17 12:31:00,114.67,114.68,114.67,114.67,1619599989.0
2007-09-17 12:32:00,114.68,114.68,114.67,114.68,1619599989.0
2007-09-17 12:33:00,114.69,114.69,114.67,114.68,1619599989.0
2007-09-17 12:34:00,114.69,114.7,114.68,114.68,1619599989.0
2007-09-17 12:35:00,114.69,114.69,114.67,114.69,1569600012.0
2007-09-17 12:36:00,114.7,114.7,114.68,114.69,1569600012.0
2007-09-17 12:37:00,114.7,114.74,114.7,114.73,1569600012.0
2007-09-17 12:38:00,114.74,114.74,114.72,114.74,1569600012.0
2007-09-17 12:39:00,114.76,114.77,114.75,114.75,1569600012.0
2007-09-17 12:40:00,114.75,114.76,114.75,114.75,1258800007.0
2007-09-17 12:41:00,114.75,114.75,114.74,114.74,1177600000.0
2007-09-17 12:42:00,114.75,114.76,114.75,114.76,1177600000.0
2007-09-17 12:43:00,114.76,114.77,114.745,114.76,2094200017.0
2007-09-17 12:44:00,114.755,114.76,114.745,114.75,791200003.0
2007-09-17 12:45:00,114.73,114.75,114.73,114.73,1442299995.0
2007-09-17 12:46:00,114.73,114.77,114.73,114.75,1972899991.0
2007-09-17 12:47:00,114.75,114.76,114.74,114.745,861199994.0
2007-09-17 12:48:00,114.74,114.74,114.73,114.73,1820600004.0
2007-09-17 12:49:00,114.75,114.75,114.73,114.745,1820600004.0
2007-09-17 12:50:00,114.73,114.75,114.73,114.74,1505300002.0
2007-09-17 12:51:00,114.76,114.76,114.75,114.76,1505300002.0
2007-09-17 12:52:00,114.74,114.75,114.73,114.73,1502100000.0
2007-09-17 12:53:00,114.72,114.73,114.72,114.73,1502100000.0
2007-09-17 12:54:00,114.74,114.79,114.74,114.79,1502100000.0
2007-09-17 12:55:00,114.8,114.83,114.79,114.82,1502100000.0
2007-09-17 12:56:00,114.8,114.82,114.79,114.8,1502100000.0
2007-09-17 12:57:00,114.79,114.8,114.79,114.8,1502100000.0
2007-09-17 12:59:00,114.79,114.8,114.79,114.8,1502100000.0
2007-09-17 13:00:00,114.82,114.85,114.81,114.83,1502100000.0
2007-09-17 13:01:00,114.825,114.83,114.815,114.82,346700002.0
2007-09-17 13:02:00,114.82,114.83,114.8,114.83,744399996.0
2007-09-17 13:03:00,114.81,114.82,114.78,114.78,750100003.0
2007-09-17 13:04:00,114.78,114.8,114.78,114.79,498599996.0
2007-09-17 13:05:00,114.79,114.79,114.785,114.79,551000006.0
2007-09-17 13:06:00,114.79,114.82,114.78,114.78,682899999.0
2007-09-17 13:07:00,114.79,114.8,114.77,114.78,682899999.0
2007-09-17 13:08:00,114.78,114.78,114.77,114.77,222099999.0
2007-09-17 13:09:00,114.77,114.78,114.76,114.78,244500000.0
2007-09-17 13:10:00,114.78,114.78,114.78,114.78,72000000.0
2007-09-17 13:11:00,114.76,114.78,114.74,114.75,1673500028.0
2007-09-17 13:12:00,114.74,114.76,114.74,114.74,1673500028.0
2007-09-17 13:13:00,114.75,114.77,114.75,114.76,1673500028.0
2007-09-17 13:14:00,114.77,114.78,114.76,114.76,1302200003.0
2007-09-17 13:15:00,114.76,114.79,114.76,114.79,1356400014.0
2007-09-17 13:16:00,114.79,114.81,114.78,114.79,1802299996.0
2007-09-17 13:17:00,114.79,114.82,114.79,114.81,2073499997.0
2007-09-17 13:18:00,114.81,114.82,114.79,114.79,1526900028.0
2007-09-17 13:19:00,114.79,114.8,114.79,114.79,1955900021.0
2007-09-17 13:20:00,114.8,114.8,114.79,114.79,345800005.0
2007-09-17 13:21:00,114.79,114.83,114.79,114.82,2036900004.0
2007-09-17 13:22:00,114.83,114.83,114.79,114.8,2036900004.0
2007-09-17 13:23:00,114.82,114.825,114.81,114.82,2036900004.0
2007-09-17 13:24:00,114.82,114.83,114.815,114.83,1433499998.0
2007-09-17 13:25:00,114.81,114.83,114.8,114.83,1424400025.0
2007-09-17 13:26:00,114.835,114.84,114.81,114.81,1424400025.0
2007-09-17 13:27:00,114.79,114.8,114.79,114.79,1193200007.0
2007-09-17 13:28:00,114.8,114.84,114.8,114.84,1193200007.0
2007-09-17 13:29:00,114.84,114.92,114.84,114.875,1506400006.0
2007-09-17 13:30:00,114.875,114.88,114.865,114.87,299700010.0
2007-09-17 13:31:00,114.87,114.875,114.86,114.87,289600003.0
2007-09-17 13:32:00,114.85,114.86,114.83,114.83,448599997.0
2007-09-17 13:33:00,114.85,114.86,114.85,114.85,448599997.0
2007-09-17 13:34:00,114.85,114.85,114.81,114.82,647300002.0
2007-09-17 13:35:00,114.81,114.83,114.81,114.83,893799991.0
2007-09-17 13:36:00,114.835,114.84,114.835,114.84,141200003.0
2007-09-17 13:37:00,114.84,114.84,114.83,114.83,933700002.0
2007-09-17 13:38:00,114.83,114.83,114.82,114.82,471100006.0
2007-09-17 13:39:00,114.82,114.84,114.82,114.84,751900003.0
2007-09-17 13:40:00,114.84,114.84,114.825,114.835,720499995.0
2007-09-17 13:41:00,114.84,114.84,114.83,114.83,148800006.0
2007-09-17 13:42:00,114.83,114.85,114.825,114.84,1138299985.0
2007-09-17 13:43:00,114.835,114.85,114.835,114.85,528399998.0
2007-09-17 13:44:00,114.85,114.86,114.83,114.83,1166099991.0
2007-09-17 13:45:00,114.835,114.84,114.825,114.83,747500001.0
2007-09-17 13:46:00,114.83,114.87,114.83,114.86,1048599992.0
2007-09-17 13:47:00,114.87,114.87,114.865,114.865,297130000.0
2007-09-17 13:48:00,114.865,114.87,114.865,114.87,212000000.0
2007-09-17 13:49:00,114.87,114.89,114.87,114.88,918400009.0
2007-09-17 13:50:00,114.88,114.88,114.875,114.88,219800000.0
2007-09-17 13:51:00,114.88,114.89,114.88,114.88,1431100011.0
2007-09-17 13:52:00,114.89,114.94,114.89,114.94,1431100011.0
2007-09-17 13:53:00,114.94,114.94,114.92,114.92,545800001.0
2007-09-17 13:54:00,114.93,114.94,114.92,114.93,1058199999.0
2007-09-17 13:55:00,114.93,114.94,114.925,114.94,624600004.0
2007-09-17 13:56:00,114.93,114.93,114.91,114.91,777999993.0
2007-09-17 13:57:00,114.91,114.91,114.865,114.88,320799996.0
2007-09-17 13:58:00,114.88,114.88,114.88,114.88,80800000.0
2007-09-17 13:59:00,114.88,114.9,114.88,114.9,799900004.0
2007-09-17 14:00:00,114.9,114.9,114.89,114.9,2144599984.0
2007-09-17 14:01:00,114.88,114.9,114.88,114.9,1918200029.0
2007-09-17 14:02:00,114.9,114.91,114.86,114.88,1918200029.0
2007-09-17 14:03:00,114.88,114.88,114.87,114.88,681600012.0
2007-09-17 14:04:00,114.88,114.9,114.875,114.895,864600000.0
2007-09-17 14:05:00,114.88,114.9,114.88,114.89,1486200023.0
2007-09-17 14:06:00,114.91,114.92,114.895,114.91,1486200023.0
2007-09-17 14:07:00,114.91,114.92,114.905,114.91,1294199998.0
2007-09-17 14:08:00,114.88,114.88,114.84,114.85,512700003.0
2007-09-17 14:09:00,114.86,114.885,114.86,114.885,512700003.0
2007-09-17 14:10:00,114.88,114.9,114.88,114.9,1564100006.0
2007-09-17 14:11:00,114.89,114.92,114.89,114.91,1138700003.0
2007-09-17 14:12:00,114.91,114.91,114.89,114.89,1267600018.0
2007-09-17 14:13:00,114.885,114.905,114.885,114.905,1749500024.0
2007-09-17 14:14:00,114.905,114.92,114.9,114.9,1580299998.0
2007-09-17 14:15:00,114.9,114.91,114.87,114.88,1623100013.0
2007-09-17 14:16:00,114.85,114.88,114.8,114.85,624400013.0
2007-09-17 14:17:00,114.86,114.87,114.82,114.83,624400013.0
2007-09-17 14:18:00,114.84,114.84,114.83,114.835,624400013.0
2007-09-17 14:19:00,114.835,114.84,114.83,114.84,848800002.0
2007-09-17 14:20:00,114.83,114.86,114.83,114.83,2087100033.0
2007-09-17 14:21:00,114.84,114.85,114.83,114.83,2087100033.0
2007-09-17 14:22:00,114.85,114.86,114.845,114.85,2087100033.0
2007-09-17 14:23:00,114.84,114.86,114.83,114.83,2135899976.0
2007-09-17 14:24:00,114.86,114.86,114.845,114.86,2135899976.0
2007-09-17 14:25:00,114.86,114.87,114.85,114.85,1193799999.0
2007-09-17 14:26:00,114.85,114.85,114.82,114.82,538830000.0
2007-09-17 14:27:00,114.845,114.85,114.815,114.82,538830000.0
2007-09-17 14:28:00,114.81,114.84,114.805,114.835,2109400007.0
2007-09-17 14:29:00,114.835,114.835,114.81,114.81,1703099994.0
2007-09-17 14:30:00,114.8,114.8,114.75,114.79,873499989.0
2007-09-17 14:31:00,114.8,114.81,114.79,114.8,873499989.0
2007-09-17 14:32:00,114.8,114.8,114.795,114.8,618100004.0
2007-09-17 14:33:00,114.8,114.81,114.79,114.79,1820900001.0
2007-09-17 14:34:00,114.79,114.79,114.755,114.76,1003400002.0
2007-09-17 14:35:00,114.755,114.77,114.73,114.74,1160299995.0
2007-09-17 14:36:00,114.745,114.75,114.74,114.75,1632700025.0
2007-09-17 14:37:00,114.75,114.76,114.74,114.745,1463000000.0
2007-09-17 14:38:00,114.745,114.76,114.745,114.76,1071700017.0
2007-09-17 14:39:00,114.76,114.77,114.755,114.76,1649399989.0
2007-09-17 14:40:00,114.76,114.76,114.74,114.745,1942100017.0
2007-09-17 14:41:00,114.745,114.76,114.74,114.74,1696100020.0
2007-09-17 14:42:00,114.74,114.785,114.74,114.785,1463099992.0
2007-09-17 14:43:00,114.76,114.77,114.76,114.77,898099987.0
2007-09-17 14:44:00,114.78,114.8,114.77,114.795,898099987.0
2007-09-17 14:45:00,114.8,114.83,114.795,114.83,1958600004.0
2007-09-17 14:46:00,114.81,114.83,114.8,114.83,1941099991.0
2007-09-17 14:47:00,114.84,114.84,114.82,114.83,1941099991.0
2007-09-17 14:48:00,114.84,114.88,114.84,114.87,1941099991.0
2007-09-17 14:49:00,114.83,114.84,114.83,114.84,1941099991.0
2007-09-17 14:50:00,114.845,114.88,114.845,114.88,1941099991.0
2007-09-17 14:51:00,114.88,114.88,114.84,114.87,942600000.0
2007-09-17 14:52:00,114.88,114.9,114.86,114.895,942600000.0
2007-09-17 14:53:00,114.9,114.92,114.9,114.91,1381000009.0
2007-09-17 14:54:00,114.93,114.94,114.92,114.94,1381000009.0
2007-09-17 14:56:00,114.935,114.97,114.93,114.965,1282799993.0
2007-09-17 14:57:00,114.96,114.96,114.91,114.91,757660010.0
2007-09-17 14:58:00,114.92,114.92,114.89,114.9,757660010.0
2007-09-17 14:59:00,114.91,114.95,114.905,114.95,757660010.0
2007-09-17 15:00:00,114.94,114.95,114.91,114.91,515699999.0
2007-09-17 15:01:00,114.92,114.95,114.91,114.94,948999996.0
2007-09-17 15:02:00,114.92,114.95,114.91,114.95,1758100022.0
2007-09-17 15:03:00,114.96,114.96,114.93,114.93,1758100022.0
2007-09-17 15:04:00,114.93,114.95,114.925,114.93,1406200002.0
2007-09-17 15:05:00,114.93,114.93,114.915,114.915,222899998.0
2007-09-17 15:06:00,114.915,114.925,114.895,114.92,1643399999.0
2007-09-17 15:07:00,114.91,114.94,114.91,114.94,1505600008.0
2007-09-17 15:08:00,114.94,114.96,114.925,114.95,667799995.0
2007-09-17 15:09:00,114.95,114.95,114.935,114.95,1327399998.0
2007-09-17 15:10:00,114.95,114.98,114.935,114.97,2049000007.0
2007-09-17 15:11:00,114.95,115.0,114.95,114.99,1333999996.0
2007-09-17 15:12:00,114.98,115.01,114.97,114.99,1333999996.0
2007-09-17 15:13:00,115.0,115.01,114.975,115.01,1333999996.0
2007-09-17 15:14:00,115.0,115.01,114.98,114.99,1391199996.0
2007-09-17 15:15:00,114.98,115.0,114.98,115.0,1391199996.0
2007-09-17 15:16:00,114.995,115.01,114.97,115.01,1391199996.0
2007-09-17 15:17:00,115.01,115.02,114.99,115.0,1473799992.0
2007-09-17 15:18:00,114.99,115.0,114.99,115.0,1308500004.0
2007-09-17 15:19:00,115.02,115.06,115.01,115.05,1308500004.0
2007-09-17 15:20:00,115.06,115.06,115.03,115.04,2011499999.0
2007-09-17 15:21:00,115.04,115.04,115.02,115.03,2072299987.0
2007-09-17 15:22:00,115.03,115.05,115.03,115.03,2072299987.0
2007-09-17 15:23:00,115.03,115.05,114.98,114.98,1826850005.0
2007-09-17 15:24:00,114.98,115.01,114.98,114.985,1142300008.0
2007-09-17 15:25:00,114.985,114.99,114.965,114.98,1019400000.0
2007-09-17 15:26:00,114.975,114.98,114.95,114.95,1376200004.0
2007-09-17 15:27:00,114.96,114.96,114.93,114.94,1228800012.0
2007-09-17 15:28:00,114.94,114.94,114.93,114.94,662500010.0
2007-09-17 15:29:00,114.93,114.95,114.93,114.95,589000002.0
2007-09-17 15:30:00,114.95,114.98,114.935,114.96,2090600006.0
2007-09-17 15:31:00,114.95,114.97,114.95,114.95,1949600035.0
2007-09-17 15:32:00,114.94,114.98,114.94,114.96,1949600035.0
2007-09-17 15:33:00,114.97,114.97,114.93,114.96,1949600035.0
2007-09-17 15:34:00,114.98,115.0,114.97,114.985,1949600035.0
2007-09-17 15:35:00,114.98,114.99,114.98,114.99,1764899998.0
2007-09-17 15:36:00,114.98,115.03,114.97,115.01,1764899998.0
2007-09-17 15:37:00,115.02,115.08,115.02,115.05,1764899998.0
2007-09-17 15:38:00,115.04,115.05,115.03,115.04,1764899998.0
2007-09-17 15:39:00,115.05,115.06,115.04,115.05,1764899998.0
2007-09-17 15:40:00,115.04,115.05,115.03,115.03,1764899998.0
2007-09-17 15:41:00,115.05,115.06,115.04,115.05,1764899998.0
2007-09-17 15:42:00,115.05,115.05,115.01,115.01,1826300011.0
2007-09-17 15:43:00,115.02,115.04,114.99,115.03,1920600011.0
2007-09-17 15:44:00,115.02,115.03,115.01,115.03,1130500000.0
2007-09-17 15:45:00,115.02,115.05,115.0,115.03,1130500000.0
2007-09-17 15:46:00,115.04,115.05,115.03,115.03,1130500000.0
2007-09-17 15:47:00,115.04,115.06,115.01,115.06,1130500000.0
2007-09-17 15:48:00,115.06,115.07,115.06,115.06,1680000007.0
2007-09-17 15:49:00,115.06,115.07,115.06,115.06,2126599999.0
2007-09-17 15:50:00,115.07,115.08,115.06,115.07,1196500008.0
2007-09-17 15:51:00,115.07,115.1,115.05,115.09,2074700017.0
2007-09-17 15:52:00,115.09,115.12,115.08,115.11,1821200015.0
2007-09-17 15:53:00,115.11,115.17,115.11,115.16,1498500005.0
2007-09-17 15:54:00,115.17,115.17,115.15,115.15,1498500005.0
2007-09-17 15:55:00,115.16,115.17,115.14,115.14,1375800002.0
2007-09-17 15:56:00,115.15,115.16,115.14,115.15,1375800002.0
2007-09-17 15:57:00,115.12,115.15,115.11,115.12,1015079998.0
2007-09-17 15:58:00,115.13,115.14,115.09,115.14,1015079998.0
2007-09-17 15:59:00,115.14,115.15,115.12,115.13,1311499995.0
2007-09-17 16:00:00,115.12,115.16,115.12,115.15,1366500012.0
2007-09-17 16:01:00,115.17,115.17,115.15,115.15,1366500012.0
2007-09-17 16:02:00,115.15,115.15,115.14,115.15,705599998.0
2007-09-17 16:03:00,115.14,115.16,115.13,115.14,1182200014.0
2007-09-17 16:04:00,115.14,115.15,115.13,115.13,1318039998.0
2007-09-17 16:05:00,115.15,115.15,115.12,115.14,1201600008.0
2007-09-17 16:06:00,115.14,115.16,115.14,115.14,1201600008.0
2007-09-17 16:07:00,115.13,115.14,115.11,115.12,1864499999.0
2007-09-17 16:08:00,115.1,115.12,115.1,115.12,1775900024.0
2007-09-17 16:09:00,115.13,115.15,115.13,115.15,1775900024.0
2007-09-17 16:10:00,115.14,115.16,115.13,115.15,1417800021.0
2007-09-17 16:11:00,115.16,115.17,115.15,115.16,1417800021.0
2007-09-17 16:12:00,115.16,115.19,115.16,115.18,1417800021.0
2007-09-17 16:13:00,115.16,115.16,115.14,115.15,1467200006.0
2007-09-17 16:14:00,115.15,115.21,115.14,115.2,1467200006.0
2007-09-17 16:15:00,115.2,115.24,115.2,115.24,1100299996.0
2007-09-17 16:16:00,115.24,115.26,115.24,115.25,1100299996.0
2007-09-17 16:17:00,115.25,115.25,115.23,115.23,2018000014.0
2007-09-17 16:18:00,115.23,115.24,115.21,115.22,1746500012.0
2007-09-17 16:19:00,115.21,115.25,115.2,115.25,1894999981.0
2007-09-17 16:20:00,115.26,115.27,115.23,115.24,1894999981.0
2007-09-17 16:21:00,115.23,115.24,115.21,115.22,1894999981.0
2007-09-17 16:22:00,115.21,115.22,115.21,115.21,1894999981.0
2007-09-17 16:23:00,115.22,115.23,115.21,115.22,1894999981.0
2007-09-17 16:24:00,115.21,115.21,115.18,115.19,1472900013.0
2007-09-17 16:25:00,115.18,115.2,115.17,115.18,1472900013.0
2007-09-17 16:26:00,115.19,115.2,115.18,115.18,1472900013.0
2007-09-17 16:27:00,115.19,115.19,115.16,115.17,1472900013.0
2007-09-17 16:28:00,115.18,115.18,115.13,115.15,1936213979.0
2007-09-17 16:29:00,115.15,115.16,115.15,115.16,1060000000.0
2007-09-17 16:30:00,115.15,115.15,115.13,115.15,1692199990.0
2007-09-17 16:31:00,115.16,115.16,115.1,115.1,1692199990.0
2007-09-17 16:32:00,115.1,115.15,115.1,115.12,1649099996.0
2007-09-17 16:33:00,115.12,115.12,115.06,115.06,1783800014.0
2007-09-17 16:34:00,115.05,115.07,115.04,115.05,1946500017.0
2007-09-17 16:35:00,115.04,115.07,115.04,115.06,1946500017.0
2007-09-17 16:36:00,115.05,115.1,115.05,115.1,1946500017.0
2007-09-17 16:37:00,115.11,115.11,115.08,115.09,1946500017.0
2007-09-17 16:38:00,115.09,115.13,115.08,115.105,2105399989.0
2007-09-17 16:39:00,115.11,115.12,115.08,115.08,747700002.0
2007-09-17 16:40:00,115.105,115.12,115.09,115.12,747700002.0
2007-09-17 16:41:00,115.12,115.13,115.09,115.1,1140100002.0
2007-09-17 16:42:00,115.1,115.11,115.07,115.11,1721100007.0
2007-09-17 16:43:00,115.105,115.13,115.1,115.11,1455799995.0
2007-09-17 16:44:00,115.115,115.13,115.1,115.11,1186300004.0
2007-09-17 16:45:00,115.09,115.1,115.08,115.08,1271700003.0
2007-09-17 16:46:00,115.09,115.12,115.08,115.11,1271700003.0
2007-09-17 16:47:00,115.1,115.1,115.08,115.08,1271700003.0
2007-09-17 16:48:00,115.1,115.1,115.08,115.08,1271700003.0
2007-09-17 16:49:00,115.08,115.11,115.07,115.09,1862699993.0
2007-09-17 16:50:00,115.09,115.09,115.04,115.05,1575900009.0
2007-09-17 16:51:00,115.05,115.05,115.04,115.04,1314800017.0
2007-09-17 16:52:00,115.05,115.06,115.03,115.03,1314800017.0
2007-09-17 16:53:00,115.02,115.05,115.01,115.04,1749900015.0
2007-09-17 16:54:00,115.05,115.05,114.99,115.0,1749900015.0
2007-09-17 16:55:00,114.99,115.01,114.97,114.99,1752000008.0
2007-09-17 16:56:00,115.0,115.03,114.99,115.03,1217599994.0
2007-09-17 16:57:00,115.03,115.05,115.0,115.02,1217599994.0
2007-09-17 16:58:00,115.01,115.05,115.0,115.02,940600008.0
2007-09-17 16:59:00,115.03,115.03,114.98,115.0,940600008.0
2007-09-17 17:00:00,115.01,115.02,114.99,115.02,940600008.0
2007-09-17 17:01:00,115.05,115.05,115.04,115.04,940600008.0
2007-09-17 17:02:00,115.03,115.06,115.03,115.05,940600008.0
2007-09-17 17:03:00,115.06,115.07,115.02,115.03,940600008.0
2007-09-17 17:04:00,115.01,115.04,115.01,115.04,1542200016.0
2007-09-17 17:05:00,115.04,115.07,115.04,115.07,1542200016.0
2007-09-17 17:06:00,115.06,115.08,115.06,115.07,1210500000.0
2007-09-17 17:07:00,115.08,115.08,115.03,115.03,1210500000.0
2007-09-17 17:08:00,115.07,115.08,115.05,115.08,1210500000.0
2007-09-17 17:09:00,115.08,115.1,115.08,115.1,2054200004.0
2007-09-17 17:10:00,115.1,115.11,115.09,115.1,1261999995.0
2007-09-17 17:11:00,115.09,115.09,115.08,115.08,2073900003.0
2007-09-17 17:12:00,115.08,115.12,115.08,115.11,2073900003.0
2007-09-17 17:13:00,115.11,115.11,115.08,115.08,1784699957.0
2007-09-17 17:14:00,115.08,115.11,115.07,115.1,1345200009.0
2007-09-17 17:15:00,115.12,115.12,115.1,115.11,1345200009.0
2007-09-17 17:16:00,115.11,115.12,115.1,115.11,1874099990.0
2007-09-17 17:17:00,115.11,115.11,115.1,115.1,595999995.0
2007-09-17 17:18:00,115.1,115.11,115.1,115.105,358000003.0
2007-09-17 17:19:00,115.105,115.12,115.105,115.12,1011199989.0
2007-09-17 17:20:00,115.12,115.12,115.1,115.1,2054299987.0
2007-09-17 17:21:00,115.09,115.11,115.08,115.1,2054299987.0
2007-09-17 17:22:00,115.11,115.12,115.11,115.11,2054299987.0
2007-09-17 17:23:00,115.11,115.13,115.11,115.12,1366100008.0
2007-09-17 17:24:00,115.12,115.13,115.12,115.12,999800003.0
2007-09-17 17:25:00,115.12,115.12,115.09,115.1,1027100012.0
2007-09-17 17:26:00,115.08,115.08,115.07,115.07,1353800017.0
2007-09-17 17:27:00,115.08,115.08,115.05,115.08,1353800017.0
2007-09-17 17:28:00,115.07,115.09,115.07,115.09,1353800017.0
2007-09-17 17:29:00,115.1,115.11,115.095,115.11,1353800017.0
2007-09-17 17:30:00,115.11,115.11,115.06,115.065,1210500005.0
2007-09-17 17:31:00,115.07,115.07,115.05,115.05,1790900011.0
2007-09-17 17:32:00,115.06,115.08,115.055,115.08,1790900011.0
2007-09-17 17:33:00,115.08,115.09,115.07,115.09,1813700017.0
2007-09-17 17:34:00,115.09,115.12,115.09,115.12,1443300015.0
2007-09-17 17:35:00,115.12,115.13,115.11,115.12,1730599978.0
2007-09-17 17:36:00,115.13,115.15,115.125,115.13,1730599978.0
2007-09-17 17:37:00,115.13,115.15,115.11,115.12,1463599998.0
2007-09-17 17:38:00,115.12,115.12,115.105,115.11,2020000015.0
2007-09-17 17:39:00,115.105,115.12,115.09,115.09,1053700002.0
2007-09-17 17:40:00,115.07,115.08,115.04,115.04,1502800000.0
2007-09-17 17:41:00,115.05,115.07,115.05,115.06,1502800000.0
2007-09-17 17:42:00,115.07,115.08,115.07,115.07,1502800000.0
2007-09-17 17:43:00,115.06,115.07,115.05,115.06,1502800000.0
2007-09-17 17:44:00,115.05,115.08,115.05,115.07,1502800000.0
2007-09-17 17:45:00,115.08,115.08,115.08,115.08,1502800000.0
2007-09-17 17:46:00,115.1,115.11,115.08,115.1,1502800000.0
2007-09-17 17:47:00,115.11,115.12,115.1,115.11,1502800000.0
2007-09-17 17:48:00,115.12,115.13,115.105,115.11,1502800000.0
2007-09-17 17:49:00,115.12,115.12,115.065,115.065,1046000000.0
2007-09-17 17:50:00,115.05,115.05,115.03,115.04,2067299994.0
2007-09-17 17:51:00,115.04,115.05,115.02,115.02,2067299994.0
2007-09-17 17:52:00,115.02,115.05,115.02,115.035,1545900016.0
2007-09-17 17:53:00,115.035,115.06,115.01,115.01,1376299997.0
2007-09-17 17:54:00,115.015,115.03,114.92,114.92,1319100005.0
2007-09-17 17:55:00,114.92,114.92,114.88,114.89,1206700010.0
2007-09-17 17:56:00,114.88,114.92,114.87,114.91,849899989.0
2007-09-17 17:57:00,114.9,114.94,114.9,114.91,849899989.0
2007-09-17 17:58:00,114.935,114.935,114.9,114.905,849899989.0
2007-09-17 17:59:00,114.905,114.93,114.885,114.91,1360200004.0
2007-09-17 18:00:00,114.93,114.95,114.93,114.95,1064200000.0
2007-09-17 18:01:00,114.96,115.01,114.95,115.0,1064200000.0
2007-09-17 18:02:00,115.01,115.05,115.01,115.05,1064200000.0
2007-09-17 18:03:00,115.04,115.04,115.0,115.0,1064200000.0
2007-09-17 18:04:00,115.02,115.04,115.005,115.03,1064200000.0
2007-09-17 18:05:00,115.03,115.03,114.97,114.97,2038100000.0
2007-09-17 18:06:00,114.96,114.97,114.93,114.94,2038100000.0
2007-09-17 18:07:00,114.95,114.98,114.95,114.97,2038100000.0
2007-09-17 18:08:00,114.97,114.98,114.965,114.98,912900017.0
2007-09-17 18:09:00,114.98,115.0,114.98,114.985,1649199994.0
2007-09-17 18:10:00,114.99,115.01,114.97,115.01,1304300019.0
2007-09-17 18:11:00,115.02,115.02,114.99,115.0,1304300019.0
2007-09-17 18:12:00,115.0,115.02,114.99,115.015,1334500028.0
2007-09-17 18:13:00,115.015,115.02,115.0,115.0,2094900020.0
2007-09-17 18:14:00,114.98,115.05,114.98,115.05,636799995.0
2007-09-17 18:15:00,115.04,115.1,115.04,115.09,636799995.0
2007-09-17 18:16:00,115.1,115.12,115.1,115.1,636799995.0
2007-09-17 18:17:00,115.12,115.12,115.075,115.075,636799995.0
2007-09-17 18:18:00,115.065,115.07,115.055,115.07,692500005.0
2007-09-17 18:19:00,115.07,115.07,115.06,115.06,1166799987.0
2007-09-17 18:20:00,115.06,115.07,115.06,115.07,1774199980.0
2007-09-17 18:21:00,115.07,115.07,115.06,115.07,1139399981.0
2007-09-17 18:22:00,115.07,115.08,115.055,115.08,1107999995.0
2007-09-17 18:23:00,115.08,115.09,115.07,115.08,1984400000.0
2007-09-17 18:24:00,115.08,115.08,115.07,115.07,1206000002.0
2007-09-17 18:25:00,115.075,115.08,115.07,115.08,1206000002.0
2007-09-17 18:26:00,115.075,115.08,115.07,115.08,1395699991.0
2007-09-17 18:27:00,115.075,115.12,115.075,115.095,1452100006.0
2007-09-17 18:28:00,115.1,115.11,115.1,115.1,1004200012.0
2007-09-17 18:29:00,115.1,115.13,115.1,115.12,1454700014.0
2007-09-17 18:30:00,115.11,115.11,115.11,115.11,1621000028.0
2007-09-17 18:31:00,115.12,115.12,115.1,115.12,1621000028.0
2007-09-17 18:32:00,115.12,115.12,115.11,115.11,2104999988.0
2007-09-17 18:33:00,115.12,115.13,115.12,115.13,2104999988.0
2007-09-17 18:34:00,115.11,115.14,115.11,115.14,1360900004.0
2007-09-17 18:35:00,115.145,115.2,115.145,115.185,1360900004.0
2007-09-17 18:36:00,115.18,115.18,115.11,115.13,1835600027.0
2007-09-17 18:37:00,115.14,115.15,115.135,115.15,1835600027.0
2007-09-17 18:38:00,115.15,115.15,115.13,115.14,2133699989.0
2007-09-17 18:39:00,115.15,115.15,115.12,115.12,2133699989.0
2007-09-17 18:40:00,115.13,115.13,115.1,115.1,2133699989.0
2007-09-17 18:41:00,115.1,115.1,115.08,115.08,1859300008.0
2007-09-17 18:42:00,115.09,115.09,115.08,115.08,1859300008.0
2007-09-17 18:43:00,115.08,115.1,115.075,115.095,1579400007.0
2007-09-17 18:44:00,115.1,115.11,115.095,115.1,531700003.0
2007-09-17 18:45:00,115.11,115.11,115.11,115.11,234600000.0
2007-09-17 18:46:00,115.09,115.12,115.09,115.12,1649799980.0
2007-09-17 18:47:00,115.125,115.15,115.1,115.14,1649799980.0
2007-09-17 18:48:00,115.14,115.15,115.14,115.15,866499997.0
2007-09-17 18:49:00,115.155,115.16,115.14,115.14,866499997.0
2007-09-17 18:50:00,115.14,115.14,115.11,115.11,2101799986.0
2007-09-17 18:51:00,115.11,115.14,115.1,115.135,1095300003.0
2007-09-17 18:52:00,115.14,115.15,115.12,115.14,1234499996.0
2007-09-17 18:53:00,115.14,115.14,115.13,115.13,722499994.0
2007-09-17 18:54:00,115.14,115.14,115.12,115.12,722499994.0
2007-09-17 18:55:00,115.12,115.12,115.11,115.11,889400009.0
2007-09-17 18:56:00,115.11,115.13,115.1,115.125,1117099988.0
2007-09-17 18:57:00,115.13,115.15,115.12,115.13,1812599982.0
2007-09-17 18:58:00,115.12,115.13,115.11,115.12,519399998.0
2007-09-17 18:59:00,115.12,115.16,115.12,115.16,519399998.0
2007-09-17 19:00:00,115.16,115.16,115.14,115.15,341400000.0
2007-09-17 19:01:00,115.15,115.15,115.12,115.13,1712299985.0
2007-09-17 19:02:00,115.13,115.14,115.12,115.13,1139600002.0
2007-09-17 19:03:00,115.13,115.13,115.13,115.13,59599999.0
2007-09-17 19:04:00,115.13,115.13,115.12,115.13,1038800008.0
2007-09-17 19:05:00,115.13,115.14,115.12,115.13,1308000007.0
2007-09-17 19:06:00,115.13,115.14,115.12,115.12,2130000015.0
2007-09-17 19:07:00,115.09,115.13,115.09,115.11,1165399990.0
2007-09-17 19:08:00,115.12,115.15,115.12,115.14,1165399990.0
2007-09-17 19:09:00,115.14,115.14,115.115,115.12,1221999999.0
2007-09-17 19:10:00,115.12,115.13,115.12,115.12,259600002.0
2007-09-17 19:11:00,115.12,115.15,115.12,115.15,1075099998.0
2007-09-17 19:12:00,115.15,115.16,115.14,115.14,1578799998.0
2007-09-17 19:13:00,115.14,115.15,115.13,115.14,1883799983.0
2007-09-17 19:14:00,115.14,115.14,115.135,115.135,766699985.0
2007-09-17 19:15:00,115.14,115.14,115.135,115.14,267200000.0
2007-09-17 19:16:00,115.14,115.14,115.13,115.13,418400010.0
2007-09-17 19:17:00,115.13,115.14,115.12,115.135,751249977.0
2007-09-17 19:18:00,115.135,115.14,115.135,115.135,43250000.0
2007-09-17 19:19:00,115.135,115.15,115.13,115.145,149300001.0
2007-09-17 19:20:00,115.145,115.15,115.135,115.135,195800000.0
2007-09-17 19:21:00,115.135,115.135,115.135,115.135,40800000.0
2007-09-17 19:22:00,115.135,115.14,115.11,115.12,265400000.0
2007-09-17 19:23:00,115.12,115.12,115.11,115.12,840400010.0
2007-09-17 19:24:00,115.12,115.12,115.12,115.12,446600000.0
2007-09-17 19:25:00,115.12,115.13,115.12,115.12,1548700011.0
2007-09-17 19:26:00,115.12,115.12,115.12,115.12,218800004.0
2007-09-17 19:27:00,115.115,115.13,115.115,115.115,1008199985.0
2007-09-17 19:28:00,115.12,115.12,115.12,115.12,39299999.0
2007-09-17 19:29:00,115.12,115.12,115.115,115.115,69799999.0
2007-09-17 19:30:00,115.12,115.12,115.12,115.12,5200000.0
2007-09-17 19:31:00,115.12,115.12,115.115,115.115,81600000.0
2007-09-17 19:32:00,115.1,115.11,115.08,115.08,953799999.0
2007-09-17 19:33:00,115.08,115.1,115.08,115.1,2082419996.0
2007-09-17 19:34:00,115.1,115.1,115.08,115.08,1754000024.0
2007-09-17 19:35:00,115.06,115.07,115.04,115.04,752699999.0
2007-09-17 19:36:00,115.04,115.06,115.035,115.05,752699999.0
2007-09-17 19:37:00,115.06,115.06,115.06,115.06,57600000.0
2007-09-17 19:38:00,115.06,115.06,115.05,115.05,1254800000.0
2007-09-17 19:39:00,115.05,115.06,115.05,115.05,579100004.0
2007-09-17 19:40:00,115.05,115.06,115.04,115.055,1055500003.0
2007-09-17 19:41:00,115.06,115.06,115.055,115.055,174400000.0
2007-09-17 19:42:00,115.06,115.07,115.055,115.055,1752899998.0
2007-09-17 19:43:00,115.06,115.07,115.05,115.05,2069099992.0
2007-09-17 19:44:00,115.055,115.08,115.055,115.07,630300004.0
2007-09-17 19:45:00,115.08,115.105,115.07,115.105,1771499997.0
2007-09-17 19:47:00,115.1,115.1,115.07,115.08,951200012.0
2007-09-17 19:48:00,115.08,115.09,115.08,115.08,368500005.0
2007-09-17 19:49:00,115.08,115.1,115.08,115.1,140300003.0
2007-09-17 19:50:00,115.09,115.09,115.065,115.09,1566599992.0
2007-09-17 19:51:00,115.09,115.09,115.08,115.09,320900001.0
2007-09-17 19:52:00,115.09,115.1,115.09,115.09,811099991.0
2007-09-17 19:53:00,115.09,115.09,115.09,115.09,375000006.0
2007-09-17 19:54:00,115.09,115.1,115.08,115.09,959999997.0
2007-09-17 19:55:00,115.09,115.11,115.09,115.09,1908099993.0
2007-09-17 19:56:00,115.09,115.1,115.09,115.09,991800002.0
2007-09-17 19:57:00,115.09,115.09,115.09,115.09,706400022.0
2007-09-17 19:58:00,115.09,115.09,115.07,115.07,1476000009.0
2007-09-17 19:59:00,115.08,115.08,115.05,115.06,1096799990.0
2007-09-17 20:00:00,115.06,115.07,115.06,115.07,1066400005.0
2007-09-17 20:01:00,115.07,115.07,115.065,115.07,407500014.0
2007-09-17 20:02:00,115.07,115.1,115.07,115.08,1120200004.0
2007-09-17 20:03:00,115.09,115.09,115.08,115.09,293849999.0
2007-09-17 20:04:00,115.09,115.09,115.08,115.08,257599999.0
2007-09-17 20:05:00,115.08,115.08,115.065,115.065,522000008.0
2007-09-17 20:06:00,115.07,115.08,115.065,115.07,240700002.0
2007-09-17 20:07:00,115.07,115.07,115.07,115.07,316200003.0
2007-09-17 20:08:00,115.07,115.08,115.065,115.08,434100009.0
2007-09-17 20:09:00,115.08,115.08,115.07,115.07,603600004.0
2007-09-17 20:10:00,115.07,115.07,115.07,115.07,416700000.0
2007-09-17 20:11:00,115.065,115.07,115.06,115.06,667600001.0
2007-09-17 20:12:00,115.06,115.065,115.06,115.06,563599988.0
2007-09-17 20:13:00,115.065,115.065,115.06,115.06,456600007.0
2007-09-17 20:14:00,115.065,115.07,115.06,115.07,708100008.0
2007-09-17 20:16:00,115.065,115.07,115.06,115.07,881099998.0
2007-09-17 20:17:00,115.07,115.07,115.05,115.065,1145000006.0
2007-09-17 20:18:00,115.06,115.065,115.06,115.065,875499981.0
2007-09-17 20:19:00,115.065,115.08,115.055,115.065,744000001.0
2007-09-17 20:20:00,115.065,115.065,115.05,115.05,1399299995.0
2007-09-17 20:21:00,115.05,115.08,115.05,115.06,2035699987.0
2007-09-17 20:22:00,115.04,115.05,115.04,115.05,1541799999.0
2007-09-17 20:23:00,115.06,115.07,115.05,115.06,1541799999.0
2007-09-17 20:24:00,115.06,115.06,115.06,115.06,14400000.0
2007-09-17 20:25:00,115.04,115.08,115.04,115.07,1099100003.0
2007-09-17 20:26:00,115.08,115.08,115.05,115.07,1099100003.0
2007-09-17 20:27:00,115.08,115.08,115.06,115.06,1099100003.0
2007-09-17 20:28:00,115.06,115.07,115.055,115.07,1739100030.0
2007-09-17 20:29:00,115.07,115.08,115.07,115.07,1282200004.0
2007-09-17 20:30:00,115.07,115.09,115.06,115.08,1684630002.0
2007-09-17 20:31:00,115.08,115.1,115.08,115.1,1740200001.0
2007-09-17 20:32:00,115.1,115.12,115.09,115.12,1942099984.0
2007-09-17 20:33:00,115.12,115.12,115.1,115.11,1476400001.0
2007-09-17 20:34:00,115.11,115.13,115.11,115.12,1560699997.0
2007-09-17 20:35:00,115.11,115.13,115.11,115.12,899400002.0
2007-09-17 20:36:00,115.12,115.12,115.12,115.12,273799997.0
2007-09-17 20:37:00,115.12,115.12,115.115,115.12,248000005.0
2007-09-17 20:38:00,115.12,115.12,115.11,115.115,405400005.0
2007-09-17 20:39:00,115.13,115.14,115.12,115.13,858500008.0
2007-09-17 20:40:00,115.13,115.14,115.125,115.13,977400000.0
2007-09-17 20:41:00,115.13,115.14,115.125,115.13,748799995.0
2007-09-17 20:42:00,115.13,115.13,115.11,115.11,934699999.0
2007-09-17 20:43:00,115.12,115.12,115.11,115.11,246900003.0
2007-09-17 20:44:00,115.11,115.12,115.1,115.11,1656700005.0
2007-09-17 20:45:00,115.11,115.11,115.1,115.11,1001599984.0
2007-09-17 20:46:00,115.11,115.12,115.11,115.11,567500006.0
2007-09-17 20:47:00,115.11,115.12,115.11,115.12,722899982.0
2007-09-17 20:48:00,115.12,115.12,115.105,115.11,1363400005.0
2007-09-17 20:49:00,115.11,115.11,115.085,115.09,971099999.0
2007-09-17 20:50:00,115.09,115.09,115.07,115.07,475899997.0
2007-09-17 20:51:00,115.07,115.08,115.07,115.08,323400003.0
2007-09-17 20:52:00,115.09,115.09,115.08,115.09,127700002.0
2007-09-17 20:53:00,115.09,115.11,115.09,115.1,1193999989.0
2007-09-17 20:54:00,115.1,115.1,115.09,115.09,1078200009.0
2007-09-17 20:55:00,115.09,115.09,115.09,115.09,133600005.0
2007-09-17 20:56:00,115.09,115.1,115.09,115.1,1683700011.0
2007-09-17 20:57:00,115.1,115.11,115.1,115.11,823699997.0
2007-09-17 20:58:00,115.11,115.13,115.105,115.13,1650200004.0
2007-09-17 20:59:00,115.13,115.16,115.12,115.145,1542500003.0
2007-09-17 21:00:00,115.13,115.13,115.09,115.1,1216400003.0
2007-09-17 21:01:00,115.11,115.12,115.105,115.105,1216400003.0
2007-09-17 21:02:00,115.105,115.13,115.105,115.13,672400004.0
2007-09-17 21:03:00,115.12,115.13,115.11,115.12,491300006.0
2007-09-17 21:04:00,115.12,115.12,115.11,115.12,960899985.0
2007-09-17 21:05:00,115.12,115.12,115.1,115.1,409099996.0
2007-09-17 21:06:00,115.1,115.1,115.095,115.1,23700000.0
2007-09-17 21:07:00,115.095,115.11,115.095,115.11,245499997.0
2007-09-17 21:08:00,115.12,115.13,115.105,115.105,808399996.0
2007-09-17 21:09:00,115.105,115.12,115.105,115.12,275399988.0
2007-09-17 21:10:00,115.12,115.15,115.12,115.15,822399986.0
2007-09-17 21:11:00,115.15,115.15,115.14,115.14,434400003.0
2007-09-17 21:12:00,115.14,115.16,115.14,115.15,1028500002.0
2007-09-17 21:13:00,115.15,115.18,115.14,115.16,1652999981.0
2007-09-17 21:14:00,115.16,115.17,115.16,115.17,1441100001.0
2007-09-17 21:15:00,115.17,115.18,115.16,115.18,1273699996.0
2007-09-17 21:16:00,115.18,115.18,115.16,115.17,1068700006.0
2007-09-17 21:17:00,115.17,115.18,115.16,115.17,1160699999.0
2007-09-17 21:18:00,115.17,115.185,115.17,115.18,542229996.0
2007-09-17 21:19:00,115.18,115.19,115.17,115.185,925950009.0
2007-09-17 21:20:00,115.19,115.2,115.17,115.18,1539099985.0
2007-09-17 21:21:00,115.18,115.19,115.18,115.19,584099993.0
2007-09-17 21:22:00,115.19,115.19,115.185,115.185,128700000.0
2007-09-17 21:23:00,115.19,115.21,115.19,115.205,1227800011.0
2007-09-17 21:24:00,115.21,115.21,115.18,115.19,624800003.0
2007-09-17 21:25:00,115.19,115.2,115.19,115.2,225200002.0
2007-09-17 21:26:00,115.2,115.205,115.18,115.19,732200010.0
2007-09-17 21:27:00,115.19,115.19,115.17,115.18,979300009.0
2007-09-17 21:28:00,115.18,115.18,115.16,115.16,1274100045.0
2007-09-17 21:29:00,115.16,115.17,115.15,115.15,1583600030.0
2007-09-17 21:30:00,115.15,115.15,115.14,115.14,534500014.0
2007-09-17 21:31:00,115.14,115.14,115.135,115.135,19200000.0
2007-09-17 21:32:00,115.14,115.14,115.13,115.13,31400000.0
2007-09-17 21:33:00,115.14,115.15,115.14,115.14,66700000.0
2007-09-17 21:34:00,115.15,115.15,115.14,115.14,439999999.0
2007-09-17 21:35:00,115.15,115.15,115.125,115.13,1358500001.0
2007-09-17 21:36:00,115.14,115.15,115.13,115.15,229099996.0
2007-09-17 21:37:00,115.15,115.15,115.145,115.145,14800000.0
2007-09-17 21:38:00,115.15,115.16,115.14,115.14,793200010.0
2007-09-17 21:39:00,115.14,115.15,115.13,115.14,1590999990.0
2007-09-17 21:40:00,115.15,115.15,115.14,115.15,914599983.0
2007-09-17 21:41:00,115.15,115.18,115.15,115.17,756000005.0
2007-09-17 21:42:00,115.17,115.17,115.17,115.17,330000000.0
2007-09-17 21:43:00,115.17,115.17,115.16,115.16,2008799984.0
2007-09-17 21:44:00,115.16,115.17,115.15,115.17,569999995.0
2007-09-17 21:45:00,115.17,115.18,115.17,115.18,805299999.0
2007-09-17 21:46:00,115.18,115.18,115.17,115.18,196999999.0
2007-09-17 21:47:00,115.17,115.18,115.17,115.18,45700001.0
2007-09-17 21:48:00,115.17,115.18,115.17,115.18,906400007.0
2007-09-17 21:49:00,115.18,115.18,115.17,115.17,262799998.0
2007-09-17 21:50:00,115.17,115.18,115.16,115.17,216100001.0
2007-09-17 21:51:00,115.17,115.18,115.17,115.17,1426500008.0
2007-09-17 21:52:00,115.17,115.18,115.16,115.16,670900004.0
2007-09-17 21:53:00,115.16,115.17,115.15,115.17,947599976.0
2007-09-17 21:54:00,115.17,115.19,115.155,115.18,1610100005.0
2007-09-17 21:55:00,115.18,115.19,115.18,115.18,421799995.0
2007-09-17 21:56:00,115.19,115.19,115.165,115.17,612600000.0
2007-09-17 21:57:00,115.17,115.17,115.17,115.17,720799997.0
2007-09-17 21:58:00,115.17,115.17,115.17,115.17,130000000.0
2007-09-17 21:59:00,115.17,115.17,115.15,115.17,965500009.0
2007-09-17 22:00:00,115.155,115.17,115.155,115.16,600799999.0
2007-09-17 22:01:00,115.16,115.17,115.15,115.17,757899989.0
2007-09-17 22:02:00,115.18,115.18,115.16,115.18,208799999.0
2007-09-17 22:03:00,115.18,115.18,115.17,115.17,33600000.0
2007-09-17 22:04:00,115.17,115.18,115.16,115.17,434299999.0
2007-09-17 22:05:00,115.17,115.17,115.165,115.17,328999998.0
2007-09-17 22:06:00,115.17,115.17,115.17,115.17,95000000.0
2007-09-17 22:07:00,115.17,115.17,115.15,115.17,1301799998.0
2007-09-17 22:08:00,115.17,115.17,115.16,115.17,365600003.0
2007-09-17 22:09:00,115.17,115.17,115.16,115.17,204399997.0
2007-09-17 22:10:00,115.17,115.17,115.15,115.16,877400013.0
2007-09-17 22:11:00,115.16,115.16,115.14,115.15,499500012.0
2007-09-17 22:12:00,115.15,115.15,115.15,115.15,45000000.0
2007-09-17 22:13:00,115.16,115.16,115.15,115.16,327199990.0
2007-09-17 22:14:00,115.15,115.16,115.15,115.16,178799994.0
2007-09-17 22:15:00,115.16,115.18,115.16,115.18,292199993.0
2007-09-17 22:16:00,115.18,115.19,115.18,115.19,169000000.0
2007-09-17 22:17:00,115.2,115.2,115.18,115.19,278800002.0
2007-09-17 22:18:00,115.19,115.19,115.19,115.19,163600000.0
2007-09-17 22:19:00,115.19,115.21,115.19,115.2,563399999.0
2007-09-17 22:20:00,115.2,115.23,115.2,115.21,1728200001.0
2007-09-17 22:21:00,115.22,115.22,115.21,115.22,375800006.0
2007-09-17 22:22:00,115.21,115.22,115.21,115.21,202999998.0
2007-09-17 22:23:00,115.21,115.22,115.21,115.21,380799999.0
2007-09-17 22:24:00,115.21,115.22,115.195,115.195,370399996.0
2007-09-17 22:25:00,115.2,115.2,115.18,115.18,356700003.0
2007-09-17 22:26:00,115.18,115.2,115.18,115.19,84900001.0
2007-09-17 22:27:00,115.19,115.19,115.18,115.19,84899999.0
2007-09-17 22:28:00,115.18,115.19,115.18,115.18,46199999.0
2007-09-17 22:29:00,115.18,115.19,115.18,115.19,156100000.0
2007-09-17 22:30:00,115.19,115.19,115.19,115.19,8000000.0
2007-09-17 22:31:00,115.19,115.19,115.17,115.18,77799998.0
2007-09-17 22:32:00,115.18,115.18,115.18,115.18,7600000.0
2007-09-17 22:33:00,115.18,115.18,115.15,115.15,375200002.0
2007-09-17 22:34:00,115.15,115.15,115.13,115.13,471804004.0
2007-09-17 22:35:00,115.13,115.14,115.13,115.14,403000000.0
2007-09-17 22:36:00,115.14,115.14,115.14,115.14,133000000.0
2007-09-17 22:37:00,115.14,115.15,115.13,115.15,388999997.0
2007-09-17 22:38:00,115.15,115.15,115.13,115.13,243000000.0
2007-09-17 22:39:00,115.13,115.14,115.13,115.13,430199996.0
2007-09-17 22:40:00,115.13,115.14,115.13,115.13,391499994.0
2007-09-17 22:41:00,115.13,115.15,115.13,115.15,219999996.0
2007-09-17 22:42:00,115.15,115.15,115.14,115.14,84000000.0
2007-09-17 22:43:00,115.14,115.14,115.14,115.14,22000000.0
2007-09-17 22:44:00,115.14,115.15,115.13,115.13,493999992.0
2007-09-17 22:45:00,115.13,115.14,115.13,115.14,153216002.0
2007-09-17 22:46:00,115.14,115.14,115.13,115.13,27228000.0
2007-09-17 22:47:00,115.13,115.14,115.12,115.12,399699997.0
2007-09-17 22:48:00,115.13,115.13,115.13,115.13,97799997.0
2007-09-17 22:49:00,115.13,115.13,115.11,115.12,449299996.0
2007-09-17 22:50:00,115.11,115.12,115.09,115.11,1069699989.0
2007-09-17 22:51:00,115.11,115.125,115.11,115.12,758799992.0
2007-09-17 22:52:00,115.115,115.12,115.11,115.12,211800003.0
2007-09-17 22:53:00,115.12,115.12,115.11,115.11,235800000.0
2007-09-17 22:54:00,115.11,115.12,115.11,115.12,278900000.0
2007-09-17 22:55:00,115.12,115.12,115.11,115.11,138800000.0
2007-09-17 22:56:00,115.11,115.13,115.105,115.11,1076099998.0
2007-09-17 22:57:00,115.11,115.12,115.11,115.12,304999999.0
2007-09-17 22:58:00,115.12,115.12,115.11,115.11,76800001.0
2007-09-17 22:59:00,115.11,115.12,115.09,115.11,371600001.0
2007-09-17 23:00:00,115.09,115.12,115.09,115.12,53500000.0
2007-09-17 23:01:00,115.11,115.12,115.11,115.12,8800000.0
2007-09-17 23:02:00,115.11,115.13,115.11,115.13,48799999.0
2007-09-17 23:03:00,115.13,115.14,115.12,115.12,141500000.0
2007-09-17 23:04:00,115.12,115.12,115.12,115.12,24000000.0
2007-09-17 23:05:00,115.11,115.11,115.11,115.11,39000000.0
2007-09-17 23:06:00,115.11,115.12,115.11,115.11,109000000.0
2007-09-17 23:07:00,115.11,115.11,115.1,115.11,46199999.0
2007-09-17 23:08:00,115.11,115.11,115.11,115.11,15200000.0
2007-09-17 23:09:00,115.11,115.11,115.09,115.1,121800000.0
2007-09-17 23:10:00,115.1,115.1,115.06,115.08,220399998.0
2007-09-17 23:11:00,115.09,115.09,115.08,115.08,74799999.0
2007-09-17 23:12:00,115.08,115.08,115.08,115.08,36000000.0
2007-09-17 23:13:00,115.08,115.1,115.08,115.09,101000000.0
2007-09-17 23:14:00,115.09,115.1,115.09,115.1,392200005.0
2007-09-17 23:15:00,115.11,115.11,115.08,115.09,271799998.0
2007-09-17 23:16:00,115.08,115.09,115.06,115.06,116500000.0
2007-09-17 23:17:00,115.07,115.07,115.07,115.07,21000000.0
2007-09-17 23:18:00,115.07,115.09,115.07,115.08,36000000.0
2007-09-17 23:19:00,115.09,115.09,115.07,115.08,127700000.0
2007-09-17 23:20:00,115.08,115.09,115.08,115.09,135800000.0
2007-09-17 23:21:00,115.11,115.11,115.09,115.09,94100000.0
2007-09-17 23:22:00,115.09,115.09,115.09,115.09,12000000.0
2007-09-17 23:23:00,115.09,115.09,115.07,115.09,309700000.0
2007-09-17 23:25:00,115.09,115.09,115.08,115.08,45600000.0
2007-09-17 23:26:00,115.08,115.08,115.02,115.02,388099996.0
2007-09-17 23:27:00,115.03,115.055,115.03,115.03,383000000.0
2007-09-17 23:28:00,115.04,115.04,115.02,115.03,101200000.0
2007-09-17 23:29:00,115.03,115.05,115.03,115.03,165900000.0
2007-09-17 23:30:00,115.03,115.03,115.03,115.03,7000000.0
2007-09-17 23:31:00,115.03,115.04,115.03,115.04,159999999.0
2007-09-17 23:32:00,115.04,115.04,115.04,115.04,65000000.0
2007-09-17 23:34:00,115.04,115.04,115.03,115.04,185200000.0
2007-09-17 23:35:00,115.04,115.04,115.0,115.03,254600001.0
2007-09-17 23:36:00,115.03,115.03,115.01,115.03,107400000.0
2007-09-17 23:37:00,115.02,115.02,114.99,115.0,690699998.0
2007-09-17 23:38:00,115.0,115.04,115.0,115.04,344399998.0
2007-09-17 23:39:00,115.04,115.08,115.03,115.055,857599992.0
2007-09-17 23:40:00,115.055,115.08,115.055,115.06,298400000.0
2007-09-17 23:41:00,115.06,115.07,115.06,115.07,176200002.0
2007-09-17 23:42:00,115.07,115.08,115.06,115.08,168000000.0
2007-09-17 23:43:00,115.075,115.08,115.075,115.08,1600000.0
2007-09-17 23:44:00,115.075,115.08,115.07,115.08,20800000.0
2007-09-17 23:45:00,115.075,115.09,115.05,115.09,239899999.0
2007-09-17 23:46:00,115.09,115.1,115.08,115.09,128800000.0
2007-09-17 23:47:00,115.09,115.09,115.08,115.09,192000000.0
2007-09-17 23:48:00,115.1,115.12,115.09,115.12,474499999.0
2007-09-17 23:49:00,115.12,115.12,115.09,115.09,206099999.0
2007-09-17 23:50:00,115.09,115.12,115.09,115.115,219800000.0
2007-09-17 23:51:00,115.115,115.115,115.08,115.08,183100000.0
2007-09-17 23:52:00,115.08,115.09,115.08,115.08,60000000.0
2007-09-17 23:53:00,115.075,115.075,115.075,115.075,9600000.0
2007-09-17 23:54:00,115.08,115.085,115.07,115.07,270800000.0
2007-09-17 23:55:00,115.07,115.07,115.04,115.06,438000000.0
2007-09-17 23:56:00,115.06,115.07,115.06,115.07,62400000.0
2007-09-17 23:57:00,115.07,115.07,115.07,115.07,20000000.0
2007-09-17 23:58:00,115.07,115.09,115.07,115.07,52000000.0
2007-09-17 23:59:00,115.07,115.08,115.07,115.08,95200000.0
2007-09-18 00:00:00,115.08,115.105,115.08,115.08,576600000.0
2007-09-18 00:01:00,115.08,115.09,115.07,115.09,289399998.0
2007-09-18 00:02:00,115.08,115.1,115.07,115.085,921800008.0
2007-09-18 00:03:00,115.09,115.09,115.07,115.08,319800001.0
2007-09-18 00:04:00,115.08,115.09,115.05,115.06,355299997.0
2007-09-18 00:05:00,115.07,115.075,115.07,115.075,32200000.0
2007-09-18 00:06:00,115.075,115.09,115.07,115.085,135700000.0
2007-09-18 00:07:00,115.085,115.09,115.07,115.085,166000000.0
2007-09-18 00:08:00,115.085,115.085,115.08,115.08,25500000.0
2007-09-18 00:09:00,115.08,115.085,115.07,115.07,209499998.0
2007-09-18 00:10:00,115.07,115.08,115.07,115.08,86800002.0
2007-09-18 00:11:00,115.08,115.08,115.07,115.07,98700000.0
2007-09-18 00:12:00,115.08,115.08,115.08,115.08,31200000.0
2007-09-18 00:13:00,115.08,115.08,115.04,115.04,617499995.0
2007-09-18 00:14:00,115.06,115.06,115.03,115.03,55800000.0
2007-09-18 00:15:00,115.04,115.045,115.03,115.045,79000002.0
2007-09-18 00:16:00,115.05,115.05,115.04,115.04,32500000.0
2007-09-18 00:17:00,115.04,115.045,115.04,115.04,88300000.0
2007-09-18 00:18:00,115.04,115.04,115.03,115.04,75200001.0
2007-09-18 00:19:00,115.04,115.04,115.02,115.02,262300000.0
2007-09-18 00:20:00,115.03,115.03,115.03,115.03,151300000.0
2007-09-18 00:21:00,115.03,115.06,115.03,115.04,537999999.0
2007-09-18 00:22:00,115.045,115.045,115.035,115.045,182700000.0
2007-09-18 00:23:00,115.045,115.045,115.03,115.03,107799999.0
2007-09-18 00:24:00,115.03,115.045,115.03,115.045,109900000.0
2007-09-18 00:25:00,115.04,115.045,115.04,115.045,59200000.0
2007-09-18 00:26:00,115.05,115.07,115.05,115.07,181900000.0
2007-09-18 00:27:00,115.07,115.1,115.07,115.1,1461999999.0
2007-09-18 00:28:00,115.1,115.1,115.09,115.09,36700000.0
2007-09-18 00:29:00,115.09,115.1,115.09,115.1,321200000.0
2007-09-18 00:30:00,115.1,115.1,115.09,115.1,245999997.0
2007-09-18 00:31:00,115.1,115.11,115.07,115.07,896300007.0
2007-09-18 00:32:00,115.07,115.07,115.07,115.07,123000000.0
2007-09-18 00:33:00,115.07,115.07,115.07,115.07,16000000.0
2007-09-18 00:35:00,115.07,115.08,115.07,115.08,207900000.0
2007-09-18 00:36:00,115.07,115.07,115.07,115.07,78700001.0
2007-09-18 00:37:00,115.07,115.08,115.07,115.07,147400000.0
2007-09-18 00:38:00,115.07,115.07,115.07,115.07,176500000.0
2007-09-18 00:39:00,115.07,115.08,115.07,115.08,178700000.0
2007-09-18 00:40:00,115.08,115.08,115.07,115.08,83200004.0
2007-09-18 00:41:00,115.07,115.08,115.07,115.07,35799998.0
2007-09-18 00:42:00,115.08,115.08,115.08,115.08,600000.0
2007-09-18 00:43:00,115.08,115.08,115.08,115.08,400000.0
2007-09-18 00:44:00,115.08,115.08,115.08,115.08,43000000.0
2007-09-18 00:45:00,115.08,115.08,115.08,115.08,34800000.0
2007-09-18 00:46:00,115.08,115.08,115.08,115.08,1000000.0
2007-09-18 00:47:00,115.07,115.08,115.06,115.06,582500003.0
2007-09-18 00:48:00,115.07,115.07,115.07,115.07,30400001.0
2007-09-18 00:49:00,115.07,115.07,115.07,115.07,194300008.0
2007-09-18 00:50:00,115.07,115.07,115.07,115.07,13200000.0
2007-09-18 00:51:00,115.07,115.08,115.065,115.07,354799995.0
2007-09-18 00:52:00,115.08,115.08,115.08,115.08,49000000.0
2007-09-18 00:53:00,115.08,115.08,115.07,115.07,158699994.0
2007-09-18 00:54:00,115.08,115.1,115.065,115.065,528799993.0
2007-09-18 00:55:00,115.065,115.07,115.05,115.07,664600005.0
2007-09-18 00:56:00,115.07,115.07,115.05,115.06,397700010.0
2007-09-18 00:57:00,115.06,115.07,115.05,115.07,492299999.0
2007-09-18 00:58:00,115.07,115.07,115.04,115.05,948199994.0
2007-09-18 00:59:00,115.05,115.05,115.03,115.03,498300011.0
2007-09-18 01:00:00,115.025,115.04,115.025,115.03,825199995.0
2007-09-18 01:01:00,115.03,115.04,115.02,115.035,1241899983.0
2007-09-18 01:02:00,115.035,115.06,115.035,115.05,278399999.0
2007-09-18 01:03:00,115.05,115.08,115.04,115.08,1487699982.0
2007-09-18 01:04:00,115.08,115.08,115.07,115.07,501700002.0
2007-09-18 01:05:00,115.07,115.07,115.07,115.07,54600000.0
2007-09-18 01:06:00,115.07,115.07,115.07,115.07,50500000.0
2007-09-18 01:07:00,115.07,115.07,115.065,115.065,48499998.0
2007-09-18 01:08:00,115.07,115.07,115.07,115.07,31000000.0
2007-09-18 01:09:00,115.07,115.09,115.07,115.09,220600000.0
2007-09-18 01:10:00,115.09,115.09,115.07,115.07,417599990.0
2007-09-18 01:11:00,115.07,115.07,115.07,115.07,158399992.0
2007-09-18 01:12:00,115.07,115.07,115.02,115.03,1366500003.0
2007-09-18 01:13:00,115.03,115.03,114.98,115.0,1768399986.0
2007-09-18 01:14:00,115.0,115.02,114.99,115.02,1142199989.0
2007-09-18 01:15:00,115.02,115.02,115.01,115.01,235599998.0
2007-09-18 01:16:00,115.01,115.01,114.96,114.97,730800003.0
2007-09-18 01:17:00,114.97,114.99,114.97,114.98,1004399997.0
2007-09-18 01:18:00,114.98,114.98,114.97,114.97,1223800001.0
2007-09-18 01:19:00,114.98,114.98,114.97,114.97,1038700021.0
2007-09-18 01:20:00,114.97,114.98,114.96,114.97,1185700004.0
2007-09-18 01:21:00,114.97,114.98,114.97,114.98,1128699997.0
2007-09-18 01:22:00,114.98,114.98,114.97,114.97,448300004.0
2007-09-18 01:23:00,114.97,114.97,114.96,114.96,283500002.0
2007-09-18 01:24:00,114.96,114.97,114.96,114.96,655699999.0
2007-09-18 01:25:00,114.96,114.97,114.96,114.96,539399986.0
2007-09-18 01:26:00,114.96,114.96,114.945,114.96,1335599972.0
2007-09-18 01:27:00,114.95,114.95,114.94,114.95,651999999.0
2007-09-18 01:28:00,114.96,114.96,114.94,114.96,1371799998.0
2007-09-18 01:29:00,114.95,114.95,114.945,114.95,149600002.0
2007-09-18 01:30:00,114.95,114.95,114.94,114.94,1288399963.0
2007-09-18 01:31:00,114.95,114.96,114.95,114.96,1288399963.0
2007-09-18 01:32:00,114.96,114.97,114.955,114.955,125499995.0
2007-09-18 01:33:00,114.96,114.98,114.96,114.98,228899997.0
2007-09-18 01:34:00,114.98,114.99,114.965,114.98,2044600009.0
2007-09-18 01:35:00,114.96,114.97,114.94,114.94,379599998.0
2007-09-18 01:36:00,114.95,114.95,114.95,114.95,379599998.0
2007-09-18 01:37:00,114.95,114.98,114.95,114.98,577999998.0
2007-09-18 01:38:00,114.98,115.02,114.97,115.01,699799996.0
2007-09-18 01:39:00,115.01,115.02,115.01,115.01,699799996.0
2007-09-18 01:40:00,115.01,115.01,114.99,115.01,402999998.0
2007-09-18 01:41:00,115.01,115.01,114.99,115.0,691699997.0
2007-09-18 01:42:00,115.0,115.0,114.98,114.99,1203499998.0
2007-09-18 01:43:00,114.99,115.03,114.99,115.02,310600001.0
2007-09-18 01:44:00,115.0,115.05,114.99,115.04,1718499993.0
2007-09-18 01:45:00,115.05,115.05,115.01,115.02,1718499993.0
2007-09-18 01:46:00,115.02,115.02,115.0,115.02,589499992.0
2007-09-18 01:47:00,115.02,115.04,115.01,115.02,553799992.0
2007-09-18 01:48:00,115.0,115.0,114.98,114.98,1052099992.0
2007-09-18 01:49:00,114.99,115.0,114.99,114.99,1052099992.0
2007-09-18 01:50:00,114.99,115.0,114.98,114.99,874700004.0
2007-09-18 01:51:00,114.97,114.98,114.97,114.98,1089100010.0
2007-09-18 01:52:00,114.98,115.03,114.98,115.03,1089100010.0
2007-09-18 01:53:00,115.03,115.04,115.015,115.02,1793800003.0
2007-09-18 01:54:00,115.02,115.04,115.0,115.04,1506000000.0
2007-09-18 01:55:00,115.04,115.04,115.01,115.02,1321100002.0
2007-09-18 01:56:00,115.02,115.02,115.01,115.01,815199991.0
2007-09-18 01:57:00,115.01,115.05,115.01,115.03,1600500022.0
2007-09-18 01:58:00,115.03,115.04,115.03,115.03,936999994.0
2007-09-18 01:59:00,115.03,115.05,115.025,115.04,1312000016.0
2007-09-18 02:00:00,115.04,115.06,115.03,115.05,1798300002.0
2007-09-18 02:01:00,115.05,115.05,115.03,115.04,1312899987.0
2007-09-18 02:02:00,115.035,115.05,115.035,115.04,433800011.0
2007-09-18 02:03:00,115.04,115.04,115.025,115.03,242799998.0
2007-09-18 02:04:00,115.03,115.04,115.02,115.03,397900001.0
2007-09-18 02:05:00,115.04,115.04,115.025,115.04,410500000.0
2007-09-18 02:06:00,115.035,115.035,115.02,115.02,740799992.0
2007-09-18 02:07:00,115.0,115.02,115.0,115.01,1538899983.0
2007-09-18 02:08:00,115.02,115.03,115.01,115.02,1538899983.0
2007-09-18 02:09:00,115.02,115.02,115.01,115.01,1016799990.0
2007-09-18 02:10:00,115.01,115.01,115.0,115.0,717400000.0
2007-09-18 02:11:00,115.0,115.0,114.98,114.98,1512499984.0
2007-09-18 02:12:00,114.98,115.0,114.98,115.0,526599986.0
2007-09-18 02:13:00,115.0,115.0,114.97,114.99,1237099995.0
2007-09-18 02:14:00,114.97,114.98,114.97,114.98,1428499991.0
2007-09-18 02:15:00,114.98,114.99,114.97,114.98,1428499991.0
2007-09-18 02:16:00,114.98,114.98,114.965,114.97,1456599999.0
2007-09-18 02:17:00,114.965,114.97,114.945,114.95,667899999.0
2007-09-18 02:18:00,114.95,114.97,114.95,114.95,1299000001.0
2007-09-18 02:19:00,114.96,114.96,114.94,114.95,1757499983.0
2007-09-18 02:20:00,114.96,114.96,114.95,114.95,979599992.0
2007-09-18 02:21:00,114.95,114.95,114.93,114.935,1326600004.0
2007-09-18 02:22:00,114.935,114.95,114.92,114.94,1784699998.0
2007-09-18 02:23:00,114.94,114.94,114.925,114.93,1494699996.0
2007-09-18 02:24:00,114.925,114.94,114.925,114.94,567699989.0
2007-09-18 02:25:00,114.94,114.94,114.93,114.94,1281399961.0
2007-09-18 02:26:00,114.93,114.94,114.92,114.93,1202300006.0
2007-09-18 02:27:00,114.94,114.95,114.94,114.95,1202300006.0
2007-09-18 02:28:00,114.95,114.95,114.94,114.94,335800002.0
2007-09-18 02:29:00,114.94,114.94,114.94,114.94,457199999.0
2007-09-18 02:30:00,114.935,114.94,114.925,114.94,657200001.0
2007-09-18 02:31:00,114.94,114.94,114.93,114.93,221800002.0
2007-09-18 02:32:00,114.93,114.94,114.93,114.94,895000000.0
2007-09-18 02:33:00,114.935,114.95,114.93,114.94,735399998.0
2007-09-18 02:34:00,114.94,114.95,114.94,114.94,938600000.0
2007-09-18 02:35:00,114.94,114.95,114.94,114.95,949600006.0
2007-09-18 02:36:00,114.95,114.96,114.95,114.96,358800004.0
2007-09-18 02:37:00,114.96,114.97,114.95,114.97,1221899998.0
2007-09-18 02:38:00,114.97,114.97,114.97,114.97,42000000.0
2007-09-18 02:39:00,114.97,114.97,114.96,114.96,109800001.0
2007-09-18 02:40:00,114.97,114.97,114.965,114.965,133700000.0
2007-09-18 02:41:00,114.97,114.98,114.97,114.97,275200004.0
2007-09-18 02:42:00,114.97,114.98,114.965,114.97,1135900009.0
2007-09-18 02:43:00,114.97,115.0,114.965,115.0,1366000004.0
2007-09-18 02:44:00,115.0,115.01,114.995,115.0,1485199994.0
2007-09-18 02:45:00,115.0,115.02,114.99,115.01,1372600001.0
2007-09-18 02:46:00,115.01,115.02,115.005,115.02,495100000.0
2007-09-18 02:47:00,115.02,115.02,115.01,115.02,368600003.0
2007-09-18 02:48:00,115.02,115.02,115.005,115.01,609899991.0
2007-09-18 02:49:00,115.01,115.02,115.01,115.01,307400000.0
2007-09-18 02:50:00,115.01,115.02,115.005,115.005,990200003.0
2007-09-18 02:51:00,115.01,115.01,115.005,115.01,281399996.0
2007-09-18 02:52:00,115.0,115.0,114.99,115.0,321300007.0
2007-09-18 02:53:00,114.995,115.01,114.99,114.99,1204400004.0
2007-09-18 02:54:00,114.99,115.01,114.99,114.99,1336100004.0
2007-09-18 02:55:00,114.98,114.99,114.98,114.98,922199988.0
2007-09-18 02:56:00,114.99,114.99,114.97,114.97,922199988.0
2007-09-18 02:57:00,114.95,114.97,114.94,114.94,1536400020.0
2007-09-18 02:58:00,114.94,114.96,114.94,114.95,1536400020.0
2007-09-18 02:59:00,114.96,114.96,114.94,114.96,1097600010.0
2007-09-18 03:00:00,114.96,114.96,114.94,114.945,612000005.0
2007-09-18 03:01:00,114.95,114.97,114.945,114.97,712300003.0
2007-09-18 03:02:00,114.97,115.0,114.965,114.99,1947900004.0
2007-09-18 03:03:00,114.99,114.99,114.94,114.94,1655700003.0
2007-09-18 03:04:00,114.94,114.96,114.94,114.96,1275799985.0
2007-09-18 03:05:00,114.96,114.96,114.935,114.94,606000005.0
2007-09-18 03:06:00,114.94,114.94,114.92,114.93,749099999.0
2007-09-18 03:07:00,114.93,114.93,114.92,114.93,602200001.0
2007-09-18 03:08:00,114.93,114.94,114.9,114.905,744900004.0
2007-09-18 03:09:00,114.91,114.93,114.885,114.885,1414800004.0
2007-09-18 03:10:00,114.88,114.89,114.85,114.86,2000200005.0
2007-09-18 03:11:00,114.87,114.9,114.87,114.87,2000200005.0
2007-09-18 03:12:00,114.86,114.91,114.85,114.89,1380499996.0
2007-09-18 03:13:00,114.9,114.91,114.885,114.9,1380499996.0
2007-09-18 03:14:00,114.9,114.91,114.89,114.89,1209599998.0
2007-09-18 03:15:00,114.89,114.93,114.89,114.93,1585800000.0
2007-09-18 03:16:00,114.93,114.93,114.92,114.93,287900006.0
2007-09-18 03:17:00,114.91,114.91,114.88,114.88,1278000000.0
2007-09-18 03:18:00,114.875,114.88,114.855,114.855,1278000000.0
2007-09-18 03:19:00,114.85,114.87,114.84,114.84,1429800014.0
2007-09-18 03:20:00,114.85,114.85,114.83,114.84,1429800014.0
2007-09-18 03:21:00,114.84,114.85,114.81,114.82,2067400013.0
2007-09-18 03:22:00,114.82,114.84,114.82,114.84,312600003.0
2007-09-18 03:23:00,114.84,114.85,114.82,114.84,1077900003.0
2007-09-18 03:24:00,114.84,114.84,114.82,114.83,466900004.0
2007-09-18 03:25:00,114.83,114.84,114.82,114.83,1108399997.0
2007-09-18 03:26:00,114.825,114.825,114.81,114.81,841199990.0
2007-09-18 03:27:00,114.82,114.82,114.8,114.8,1637100001.0
2007-09-18 03:28:00,114.8,114.82,114.79,114.81,1744000000.0
2007-09-18 03:29:00,114.82,114.82,114.78,114.8,1299300001.0
2007-09-18 03:30:00,114.79,114.8,114.79,114.8,1299300001.0
2007-09-18 03:31:00,114.82,114.82,114.8,114.81,1299300001.0
2007-09-18 03:32:00,114.81,114.81,114.78,114.79,1595600016.0
2007-09-18 03:33:00,114.8,114.82,114.8,114.81,1630000008.0
2007-09-18 03:34:00,114.82,114.83,114.8,114.82,1357500009.0
2007-09-18 03:35:00,114.82,114.83,114.82,114.83,844800004.0
2007-09-18 03:36:00,114.83,114.83,114.81,114.83,1682400013.0
2007-09-18 03:37:00,114.83,114.84,114.825,114.83,1015800001.0
2007-09-18 03:38:00,114.83,114.85,114.825,114.825,1702700001.0
2007-09-18 03:39:00,114.825,114.84,114.81,114.83,1384700002.0
2007-09-18 03:40:00,114.83,114.83,114.83,114.83,286600000.0
2007-09-18 03:41:00,114.83,114.85,114.83,114.85,1036999999.0
2007-09-18 03:42:00,114.84,114.86,114.83,114.85,2055799985.0
2007-09-18 03:43:00,114.86,114.88,114.86,114.88,2055799985.0
2007-09-18 03:44:00,114.88,114.9,114.88,114.895,1770599999.0
2007-09-18 03:45:00,114.9,114.93,114.9,114.91,1572200013.0
2007-09-18 03:46:00,114.91,114.92,114.905,114.92,931500011.0
2007-09-18 03:47:00,114.91,114.92,114.905,114.92,500600002.0
2007-09-18 03:48:00,114.91,114.94,114.91,114.93,1220599990.0
2007-09-18 03:49:00,114.94,114.95,114.925,114.94,1353300004.0
2007-09-18 03:50:00,114.94,114.96,114.94,114.96,1195599998.0
2007-09-18 03:51:00,114.96,114.99,114.95,114.97,1806800013.0
2007-09-18 03:52:00,114.97,114.97,114.95,114.95,1980000011.0
2007-09-18 03:53:00,114.95,114.96,114.925,114.93,1623400021.0
2007-09-18 03:54:00,114.93,114.93,114.92,114.92,342999998.0
2007-09-18 03:55:00,114.92,114.93,114.92,114.92,1018600001.0
2007-09-18 03:56:00,114.9,114.91,114.87,114.88,1498399991.0
2007-09-18 03:57:00,114.89,114.9,114.87,114.9,1498399991.0
2007-09-18 03:58:00,114.9,114.91,114.89,114.9,1061899987.0
2007-09-18 03:59:00,114.9,114.91,114.89,114.91,1867300000.0
2007-09-18 04:00:00,114.92,114.98,114.91,114.96,1867300000.0
2007-09-18 04:01:00,114.955,114.97,114.94,114.95,1867300000.0
2007-09-18 04:02:00,114.95,114.99,114.945,114.96,2142899990.0
2007-09-18 04:03:00,114.96,114.96,114.93,114.95,1515900003.0
2007-09-18 04:04:00,114.95,114.97,114.94,114.97,648000006.0
2007-09-18 04:05:00,114.95,115.0,114.95,115.0,1009599998.0
2007-09-18 04:06:00,114.99,114.99,114.93,114.94,1009599998.0
2007-09-18 04:07:00,114.95,114.95,114.94,114.94,1009599998.0
2007-09-18 04:08:00,114.94,114.95,114.93,114.95,761000006.0
2007-09-18 04:09:00,114.95,114.95,114.94,114.95,242200004.0
2007-09-18 04:10:00,114.95,114.95,114.94,114.94,424100004.0
2007-09-18 04:11:00,114.95,114.95,114.94,114.94,1739599971.0
2007-09-18 04:12:00,114.94,114.94,114.93,114.93,678900002.0
2007-09-18 04:13:00,114.93,114.93,114.92,114.92,419000010.0
2007-09-18 04:14:00,114.92,114.92,114.895,114.905,1055200005.0
2007-09-18 04:15:00,114.91,114.93,114.91,114.92,983900019.0
2007-09-18 04:16:00,114.92,114.92,114.92,114.92,704400003.0
2007-09-18 04:17:00,114.92,114.94,114.915,114.925,1360699996.0
2007-09-18 04:18:00,114.93,114.93,114.93,114.93,494800003.0
2007-09-18 04:19:00,114.93,114.93,114.93,114.93,10600000.0
2007-09-18 04:20:00,114.93,114.93,114.92,114.92,450800001.0
2007-09-18 04:21:00,114.92,114.93,114.91,114.93,596099993.0
2007-09-18 04:22:00,114.93,114.95,114.93,114.945,794100002.0
2007-09-18 04:23:00,114.95,114.95,114.94,114.94,684200012.0
2007-09-18 04:24:00,114.94,114.94,114.935,114.94,216300001.0
2007-09-18 04:25:00,114.94,114.94,114.93,114.94,858300001.0
2007-09-18 04:26:00,114.94,114.94,114.93,114.93,408300001.0
2007-09-18 04:27:00,114.93,114.94,114.92,114.94,878600006.0
2007-09-18 04:28:00,114.95,114.96,114.94,114.95,878600006.0
2007-09-18 04:29:00,114.95,114.96,114.95,114.96,320199999.0
2007-09-18 04:30:00,114.96,114.97,114.95,114.96,1564600024.0
2007-09-18 04:31:00,114.96,115.0,114.96,115.0,1188800005.0
2007-09-18 04:32:00,115.01,115.01,114.98,114.99,1188800005.0
2007-09-18 04:33:00,114.99,114.99,114.965,114.98,1557899999.0
2007-09-18 04:34:00,114.98,114.99,114.97,114.98,422000004.0
2007-09-18 04:35:00,114.98,114.98,114.98,114.98,63600000.0
2007-09-18 04:36:00,114.98,114.98,114.97,114.97,342200000.0
2007-09-18 04:37:00,114.97,114.99,114.96,114.98,1513300014.0
2007-09-18 04:38:00,114.98,114.98,114.97,114.98,838899997.0
2007-09-18 04:39:00,114.98,114.99,114.98,114.99,362399996.0
2007-09-18 04:40:00,114.99,115.0,114.99,115.0,1046999993.0
2007-09-18 04:41:00,115.0,115.01,115.0,115.01,962500003.0
2007-09-18 04:42:00,114.99,115.0,114.97,114.98,900400002.0
2007-09-18 04:43:00,114.985,115.0,114.98,114.98,900400002.0
2007-09-18 04:44:00,114.98,114.98,114.97,114.98,925999997.0
2007-09-18 04:45:00,114.98,114.98,114.96,114.96,675799994.0
2007-09-18 04:46:00,114.96,114.96,114.95,114.95,271199999.0
2007-09-18 04:47:00,114.96,114.97,114.96,114.97,271199999.0
2007-09-18 04:48:00,114.97,114.97,114.97,114.97,9600000.0
2007-09-18 04:49:00,114.97,114.98,114.97,114.98,305400002.0
2007-09-18 04:50:00,114.98,114.98,114.97,114.98,546399997.0
2007-09-18 04:51:00,114.98,114.98,114.955,114.96,1103799992.0
2007-09-18 04:52:00,114.96,114.98,114.955,114.98,788299999.0
2007-09-18 04:53:00,114.98,114.98,114.97,114.97,300399999.0
2007-09-18 04:54:00,114.98,114.98,114.96,114.96,778700000.0
2007-09-18 04:55:00,114.97,114.98,114.915,114.93,1275999991.0
2007-09-18 04:56:00,114.93,114.94,114.93,114.93,1594200007.0
2007-09-18 04:57:00,114.91,114.95,114.91,114.94,798400018.0
2007-09-18 04:58:00,114.95,114.97,114.94,114.95,798400018.0
2007-09-18 04:59:00,114.95,114.96,114.94,114.95,545499998.0
2007-09-18 05:00:00,114.95,114.95,114.95,114.95,815399999.0
2007-09-18 05:01:00,114.95,114.95,114.94,114.945,1365700006.0
2007-09-18 05:02:00,114.95,114.96,114.95,114.95,244199998.0
2007-09-18 05:03:00,114.95,114.97,114.95,114.955,508299997.0
2007-09-18 05:04:00,114.96,114.97,114.96,114.97,628100000.0
2007-09-18 05:05:00,114.97,114.98,114.97,114.98,177599999.0
2007-09-18 05:06:00,114.98,114.98,114.97,114.97,696999998.0
2007-09-18 05:07:00,114.97,114.97,114.97,114.97,315499997.0
2007-09-18 05:08:00,114.97,114.98,114.96,114.98,610499995.0
2007-09-18 05:09:00,114.98,114.98,114.97,114.97,746800001.0
2007-09-18 05:10:00,114.965,114.97,114.965,114.97,266999997.0
2007-09-18 05:11:00,114.97,114.97,114.945,114.96,583899996.0
2007-09-18 05:12:00,114.96,114.96,114.96,114.96,375200000.0
2007-09-18 05:13:00,114.96,114.96,114.96,114.96,173200001.0
2007-09-18 05:14:00,114.96,114.96,114.96,114.96,175199996.0
2007-09-18 05:15:00,114.96,114.97,114.96,114.97,524200002.0
2007-09-18 05:16:00,114.97,114.97,114.955,114.97,760500019.0
2007-09-18 05:17:00,114.97,114.97,114.96,114.97,366999994.0
2007-09-18 05:18:00,114.965,114.97,114.95,114.96,906199997.0
2007-09-18 05:20:00,114.96,114.96,114.96,114.96,304400000.0
2007-09-18 05:21:00,114.96,114.96,114.95,114.95,112400000.0
2007-09-18 05:22:00,114.95,114.96,114.95,114.96,71600000.0
2007-09-18 05:23:00,114.96,114.96,114.95,114.95,45000000.0
2007-09-18 05:24:00,114.96,114.96,114.95,114.95,360700006.0
2007-09-18 05:25:00,114.96,114.97,114.96,114.97,732300008.0
2007-09-18 05:26:00,114.97,114.97,114.97,114.97,6000000.0
2007-09-18 05:27:00,114.97,114.97,114.97,114.97,14000000.0
2007-09-18 05:28:00,114.97,114.97,114.97,114.97,4000000.0
2007-09-18 05:29:00,114.97,114.97,114.97,114.97,26300000.0
2007-09-18 05:31:00,114.97,114.97,114.96,114.96,1062600004.0
2007-09-18 05:32:00,114.96,114.96,114.96,114.96,124999999.0
2007-09-18 05:33:00,114.96,114.96,114.95,114.95,262099999.0
2007-09-18 05:34:00,114.95,114.95,114.95,114.95,209200000.0
2007-09-18 05:35:00,114.95,114.95,114.95,114.95,118400000.0
2007-09-18 05:36:00,114.95,114.95,114.95,114.95,498200000.0
2007-09-18 05:37:00,114.95,114.95,114.95,114.95,13100000.0
2007-09-18 05:38:00,114.95,114.95,114.94,114.94,42200002.0
2007-09-18 05:39:00,114.94,114.95,114.94,114.95,106900003.0
2007-09-18 05:40:00,114.95,114.96,114.95,114.95,226400005.0
2007-09-18 05:41:00,114.95,114.95,114.92,114.935,1454000004.0
2007-09-18 05:42:00,114.94,114.96,114.93,114.93,1665900005.0
2007-09-18 05:43:00,114.94,114.94,114.93,114.94,101299996.0
2007-09-18 05:44:00,114.94,114.95,114.93,114.95,754900005.0
2007-09-18 05:45:00,114.95,114.95,114.94,114.94,724000003.0
2007-09-18 05:46:00,114.95,114.97,114.945,114.97,576400000.0
2007-09-18 05:47:00,114.97,114.97,114.95,114.96,1454200012.0
2007-09-18 05:48:00,114.96,114.96,114.95,114.96,128399999.0
2007-09-18 05:49:00,114.96,114.96,114.95,114.95,59400000.0
2007-09-18 05:50:00,114.95,114.95,114.95,114.95,74600000.0
2007-09-18 05:51:00,114.95,114.96,114.95,114.96,381100003.0
2007-09-18 05:52:00,114.96,114.96,114.96,114.96,891599993.0
2007-09-18 05:53:00,114.96,114.96,114.95,114.95,258099999.0
2007-09-18 05:54:00,114.96,114.97,114.96,114.97,380000001.0
2007-09-18 05:55:00,114.97,114.98,114.97,114.98,326800002.0
2007-09-18 05:56:00,114.98,114.98,114.965,114.97,481699999.0
2007-09-18 05:57:00,114.97,114.97,114.955,114.955,490499999.0
2007-09-18 05:58:00,114.96,114.96,114.95,114.95,80200000.0
2007-09-18 05:59:00,114.95,114.96,114.94,114.945,850899999.0
2007-09-18 06:00:00,114.95,114.95,114.94,114.94,746300006.0
2007-09-18 06:01:00,114.94,114.95,114.93,114.95,1424199993.0
2007-09-18 06:02:00,114.95,114.96,114.94,114.94,905500014.0
2007-09-18 06:03:00,114.95,114.95,114.95,114.95,25800000.0
2007-09-18 06:04:00,114.95,114.96,114.95,114.955,176600000.0
2007-09-18 06:05:00,114.96,114.96,114.95,114.95,209200000.0
2007-09-18 06:06:00,114.95,114.96,114.95,114.95,589000000.0
2007-09-18 06:07:00,114.95,114.96,114.945,114.95,531199992.0
2007-09-18 06:08:00,114.96,114.96,114.955,114.96,72800000.0
2007-09-18 06:09:00,114.96,114.96,114.945,114.95,421099996.0
2007-09-18 06:10:00,114.95,114.95,114.95,114.95,122900001.0
2007-09-18 06:11:00,114.95,114.95,114.95,114.95,9000000.0
2007-09-18 06:13:00,114.95,114.95,114.95,114.95,9600000.0
2007-09-18 06:14:00,114.95,114.95,114.93,114.94,828000000.0
2007-09-18 06:15:00,114.94,114.94,114.93,114.93,1156199995.0
2007-09-18 06:16:00,114.93,114.94,114.925,114.93,1060299995.0
2007-09-18 06:17:00,114.93,114.94,114.93,114.94,45799999.0
2007-09-18 06:18:00,114.94,114.95,114.94,114.95,594200002.0
2007-09-18 06:19:00,114.95,114.95,114.93,114.94,939099989.0
2007-09-18 06:20:00,114.94,114.94,114.94,114.94,879799988.0
2007-09-18 06:21:00,114.94,114.95,114.93,114.95,1384799990.0
2007-09-18 06:22:00,114.95,114.95,114.93,114.94,1165299986.0
2007-09-18 06:23:00,114.94,114.95,114.92,114.92,1510199993.0
2007-09-18 06:24:00,114.92,114.94,114.92,114.93,1013000016.0
2007-09-18 06:25:00,114.93,114.94,114.92,114.925,857000009.0
2007-09-18 06:26:00,114.925,114.94,114.925,114.93,315999999.0
2007-09-18 06:27:00,114.93,114.93,114.93,114.93,668100008.0
2007-09-18 06:28:00,114.93,114.93,114.93,114.93,55000000.0
2007-09-18 06:29:00,114.93,114.93,114.91,114.91,202806000.0
2007-09-18 06:30:00,114.92,114.92,114.91,114.91,702000004.0
2007-09-18 06:31:00,114.91,114.91,114.89,114.89,1414199997.0
2007-09-18 06:32:00,114.885,114.89,114.88,114.88,683300008.0
2007-09-18 06:33:00,114.89,114.89,114.87,114.89,1624200018.0
2007-09-18 06:34:00,114.89,114.89,114.86,114.86,1761200005.0
2007-09-18 06:35:00,114.86,114.86,114.85,114.86,408500005.0
2007-09-18 06:36:00,114.86,114.88,114.85,114.88,946499999.0
2007-09-18 06:37:00,114.88,114.88,114.87,114.88,205700000.0
2007-09-18 06:38:00,114.88,114.89,114.875,114.88,1627400003.0
2007-09-18 06:39:00,114.88,114.9,114.87,114.9,912199995.0
2007-09-18 06:40:00,114.9,114.91,114.895,114.905,1736499991.0
2007-09-18 06:41:00,114.89,114.9,114.88,114.89,13600000.0
2007-09-18 06:42:00,114.9,114.9,114.9,114.9,13600000.0
2007-09-18 06:43:00,114.9,114.9,114.89,114.89,343199999.0
2007-09-18 06:44:00,114.89,114.9,114.89,114.9,403800006.0
2007-09-18 06:45:00,114.9,114.91,114.9,114.91,383299997.0
2007-09-18 06:46:00,114.91,114.91,114.89,114.9,1321200003.0
2007-09-18 06:47:00,114.9,114.91,114.9,114.9,1464200006.0
2007-09-18 06:48:00,114.9,114.9,114.88,114.9,657600001.0
2007-09-18 06:49:00,114.9,114.9,114.89,114.89,371200000.0
2007-09-18 06:50:00,114.89,114.9,114.89,114.9,365599998.0
2007-09-18 06:52:00,114.9,114.9,114.9,114.9,47600000.0
2007-09-18 06:53:00,114.9,114.9,114.89,114.9,794099990.0
2007-09-18 06:54:00,114.9,114.92,114.885,114.92,1338300001.0
2007-09-18 06:55:00,114.92,114.945,114.92,114.945,916899997.0
2007-09-18 06:56:00,114.945,114.95,114.925,114.93,548300007.0
2007-09-18 06:57:00,114.93,114.93,114.905,114.92,763800010.0
2007-09-18 06:58:00,114.92,114.92,114.9,114.91,272899998.0
2007-09-18 06:59:00,114.91,114.95,114.9,114.93,1820799994.0
2007-09-18 07:00:00,114.93,114.93,114.92,114.92,926099989.0
2007-09-18 07:01:00,114.92,114.93,114.92,114.93,963799992.0
2007-09-18 07:02:00,114.925,114.94,114.925,114.93,898900007.0
2007-09-18 07:03:00,114.93,114.94,114.93,114.94,1288600012.0
2007-09-18 07:04:00,114.94,114.94,114.93,114.94,402800000.0
2007-09-18 07:05:00,114.94,114.95,114.93,114.94,974999995.0
2007-09-18 07:06:00,114.93,114.94,114.93,114.94,385000001.0
2007-09-18 07:07:00,114.95,114.95,114.94,114.945,385000001.0
2007-09-18 07:08:00,114.96,114.96,114.925,114.94,1462799988.0
2007-09-18 07:09:00,114.94,114.94,114.93,114.93,962200001.0
2007-09-18 07:10:00,114.93,114.94,114.93,114.93,915500005.0
2007-09-18 07:11:00,114.93,114.93,114.915,114.93,612600003.0
2007-09-18 07:12:00,114.93,114.94,114.925,114.925,627900004.0
2007-09-18 07:13:00,114.93,114.93,114.91,114.92,113200000.0
2007-09-18 07:14:00,114.93,114.93,114.925,114.93,113200000.0
2007-09-18 07:15:00,114.93,114.93,114.93,114.93,112600000.0
2007-09-18 07:16:00,114.93,114.94,114.93,114.93,709900014.0
2007-09-18 07:17:00,114.93,114.93,114.915,114.92,402199998.0
2007-09-18 07:18:00,114.915,114.92,114.915,114.915,203800004.0
2007-09-18 07:19:00,114.92,114.92,114.91,114.92,252000001.0
2007-09-18 07:20:00,114.92,114.93,114.92,114.93,71200000.0
2007-09-18 07:21:00,114.93,114.93,114.925,114.93,366700000.0
2007-09-18 07:22:00,114.93,114.93,114.93,114.93,355600004.0
2007-09-18 07:23:00,114.93,114.94,114.91,114.925,1027900001.0
2007-09-18 07:24:00,114.93,114.94,114.93,114.94,809700006.0
2007-09-18 07:25:00,114.94,114.94,114.94,114.94,98200001.0
2007-09-18 07:26:00,114.94,114.96,114.935,114.95,1632800007.0
2007-09-18 07:27:00,114.95,114.95,114.93,114.94,924800001.0
2007-09-18 07:28:00,114.94,114.94,114.905,114.91,812999992.0
2007-09-18 07:29:00,114.91,114.92,114.905,114.91,1976699993.0
2007-09-18 07:30:00,114.91,114.92,114.9,114.905,1229600008.0
2007-09-18 07:31:00,114.9,114.92,114.9,114.91,1906300001.0
2007-09-18 07:32:00,114.91,114.92,114.9,114.905,1117999994.0
2007-09-18 07:33:00,114.905,114.95,114.905,114.95,1532400007.0
2007-09-18 07:34:00,114.95,114.95,114.93,114.94,727300003.0
2007-09-18 07:35:00,114.94,114.94,114.94,114.94,12800000.0
2007-09-18 07:36:00,114.94,114.94,114.93,114.93,411500011.0
2007-09-18 07:37:00,114.93,114.94,114.92,114.93,1254300009.0
2007-09-18 07:38:00,114.93,114.93,114.93,114.93,278600004.0
2007-09-18 07:39:00,114.93,114.93,114.915,114.915,745599999.0
2007-09-18 07:40:00,114.915,114.93,114.915,114.93,655700000.0
2007-09-18 07:41:00,114.94,114.94,114.93,114.93,43700000.0
2007-09-18 07:42:00,114.93,114.93,114.92,114.92,343000004.0
2007-09-18 07:43:00,114.94,114.94,114.93,114.93,343000004.0
2007-09-18 07:44:00,114.93,114.93,114.92,114.92,910600002.0
2007-09-18 07:45:00,114.91,114.93,114.91,114.92,708100001.0
2007-09-18 07:46:00,114.915,114.92,114.905,114.905,598699999.0
2007-09-18 07:47:00,114.91,114.91,114.89,114.9,1964299981.0
2007-09-18 07:48:00,114.9,114.9,114.89,114.9,168300002.0
2007-09-18 07:49:00,114.9,114.9,114.87,114.87,2098499996.0
2007-09-18 07:50:00,114.87,114.89,114.87,114.88,1572100003.0
2007-09-18 07:51:00,114.88,114.88,114.8,114.81,1505599997.0
2007-09-18 07:52:00,114.8,114.82,114.78,114.79,1505599997.0
2007-09-18 07:53:00,114.8,114.83,114.79,114.81,1505599997.0
2007-09-18 07:54:00,114.83,114.83,114.8,114.81,1505599997.0
2007-09-18 07:55:00,114.81,114.84,114.81,114.83,1069400000.0
2007-09-18 07:56:00,114.83,114.87,114.83,114.86,2089399999.0
2007-09-18 07:57:00,114.87,114.88,114.87,114.88,1444199992.0
2007-09-18 07:58:00,114.86,114.87,114.85,114.85,1444199992.0
2007-09-18 07:59:00,114.86,114.87,114.85,114.87,1444199992.0
2007-09-18 08:00:00,114.87,114.88,114.86,114.86,1444199992.0
2007-09-18 08:01:00,114.87,114.88,114.85,114.88,970600010.0
2007-09-18 08:02:00,114.88,114.9,114.88,114.88,1778600009.0
2007-09-18 08:03:00,114.87,114.88,114.8,114.8,1778600009.0
2007-09-18 08:04:00,114.82,114.82,114.79,114.79,1778600009.0
2007-09-18 08:05:00,114.78,114.8,114.78,114.8,1778600009.0
2007-09-18 08:06:00,114.85,114.87,114.84,114.86,1778600009.0
2007-09-18 08:07:00,114.86,114.87,114.83,114.83,1977599998.0
2007-09-18 08:08:00,114.8,114.86,114.8,114.82,2035700016.0
2007-09-18 08:09:00,114.83,114.85,114.82,114.85,2035700016.0
2007-09-18 08:10:00,114.85,114.85,114.83,114.83,1840700006.0
2007-09-18 08:11:00,114.82,114.85,114.82,114.85,1840700006.0
2007-09-18 08:12:00,114.86,114.86,114.83,114.83,1840700006.0
2007-09-18 08:13:00,114.84,114.87,114.82,114.87,1840700006.0
2007-09-18 08:14:00,114.87,114.87,114.85,114.86,1199000003.0
2007-09-18 08:15:00,114.86,114.87,114.84,114.85,1436699998.0
2007-09-18 08:16:00,114.86,114.88,114.85,114.86,1436699998.0
2007-09-18 08:17:00,114.87,114.87,114.85,114.87,1436699998.0
2007-09-18 08:18:00,114.865,114.88,114.865,114.87,716000006.0
2007-09-18 08:19:00,114.87,114.87,114.85,114.86,1468299996.0
2007-09-18 08:20:00,114.85,114.86,114.83,114.84,1468299996.0
2007-09-18 08:21:00,114.85,114.85,114.83,114.84,1468299996.0
2007-09-18 08:22:00,114.83,114.84,114.82,114.84,1468299996.0
2007-09-18 08:23:00,114.83,114.83,114.83,114.83,1468299996.0
2007-09-18 08:24:00,114.84,114.87,114.83,114.86,1468299996.0
2007-09-18 08:25:00,114.87,114.87,114.85,114.87,1468299996.0
2007-09-18 08:26:00,114.86,114.86,114.78,114.79,1468299996.0
2007-09-18 08:27:00,114.81,114.82,114.81,114.815,1468299996.0
2007-09-18 08:28:00,114.815,114.84,114.81,114.84,1824600007.0
2007-09-18 08:29:00,114.84,114.85,114.81,114.81,2099000004.0
2007-09-18 08:30:00,114.79,114.82,114.79,114.8,1720900017.0
2007-09-18 08:31:00,114.81,114.82,114.79,114.81,1720900017.0
2007-09-18 08:32:00,114.83,114.85,114.83,114.85,1720900017.0
2007-09-18 08:33:00,114.85,114.85,114.82,114.83,1859800016.0
2007-09-18 08:34:00,114.83,114.83,114.82,114.83,581699995.0
2007-09-18 08:35:00,114.84,114.86,114.83,114.85,581699995.0
2007-09-18 08:36:00,114.86,114.86,114.82,114.83,581699995.0
2007-09-18 08:37:00,114.82,114.85,114.81,114.82,581699995.0
2007-09-18 08:38:00,114.83,114.86,114.83,114.85,581699995.0
2007-09-18 08:39:00,114.85,114.88,114.85,114.87,581699995.0
2007-09-18 08:40:00,114.87,114.88,114.86,114.86,1059399999.0
2007-09-18 08:41:00,114.88,114.88,114.86,114.87,1059399999.0
2007-09-18 08:42:00,114.84,114.86,114.82,114.86,1623099988.0
2007-09-18 08:43:00,114.87,114.87,114.83,114.84,1623099988.0
2007-09-18 08:44:00,114.845,114.88,114.84,114.88,1623099988.0
2007-09-18 08:45:00,114.88,114.9,114.87,114.88,1328799987.0
2007-09-18 08:46:00,114.87,114.91,114.87,114.9,1849099975.0
2007-09-18 08:47:00,114.89,114.92,114.89,114.9,1849099975.0
2007-09-18 08:48:00,114.92,114.93,114.91,114.91,1849099975.0
2007-09-18 08:49:00,114.91,114.94,114.9,114.935,1083500004.0
2007-09-18 08:50:00,114.94,114.94,114.925,114.93,1818799975.0
2007-09-18 08:51:00,114.93,114.93,114.9,114.92,1226399992.0
2007-09-18 08:52:00,114.9,114.92,114.9,114.91,1704230001.0
2007-09-18 08:53:00,114.92,114.95,114.91,114.95,1704230001.0
2007-09-18 08:54:00,114.96,114.96,114.945,114.95,1704230001.0
2007-09-18 08:55:00,114.95,114.95,114.935,114.935,1548300003.0
2007-09-18 08:56:00,114.92,114.93,114.9,114.93,196000000.0
2007-09-18 08:57:00,114.93,114.93,114.925,114.93,196000000.0
2007-09-18 08:58:00,114.93,114.93,114.865,114.875,1758400005.0
2007-09-18 08:59:00,114.875,114.89,114.85,114.86,1537500006.0
2007-09-18 09:00:00,114.84,114.87,114.84,114.87,438800003.0
2007-09-18 09:01:00,114.88,114.88,114.865,114.87,438800003.0
2007-09-18 09:02:00,114.87,114.87,114.87,114.87,244000000.0
2007-09-18 09:03:00,114.87,114.89,114.855,114.86,1552200002.0
2007-09-18 09:04:00,114.865,114.87,114.84,114.85,1109399996.0
2007-09-18 09:05:00,114.85,114.86,114.835,114.86,2049999993.0
2007-09-18 09:06:00,114.86,114.87,114.855,114.86,1549600001.0
2007-09-18 09:07:00,114.86,114.87,114.86,114.87,544899991.0
2007-09-18 09:08:00,114.865,114.89,114.865,114.88,1572999991.0
2007-09-18 09:09:00,114.88,114.88,114.87,114.88,1065299995.0
2007-09-18 09:10:00,114.87,114.89,114.86,114.87,1699500004.0
2007-09-18 09:11:00,114.88,114.89,114.86,114.88,1699500004.0
2007-09-18 09:12:00,114.89,114.91,114.885,114.9,1699500004.0
2007-09-18 09:13:00,114.9,114.91,114.88,114.89,1120699984.0
2007-09-18 09:14:00,114.9,114.91,114.895,114.9,1120699984.0
2007-09-18 09:15:00,114.9,114.9,114.89,114.89,879800004.0
2007-09-18 09:16:00,114.9,114.9,114.885,114.89,879800004.0
2007-09-18 09:17:00,114.89,114.9,114.885,114.885,997200008.0
2007-09-18 09:18:00,114.89,114.89,114.87,114.88,1201000001.0
2007-09-18 09:19:00,114.88,114.88,114.87,114.88,700399997.0
2007-09-18 09:20:00,114.88,114.88,114.87,114.88,283000005.0
2007-09-18 09:21:00,114.88,114.88,114.875,114.875,179000001.0
2007-09-18 09:22:00,114.88,114.88,114.86,114.88,861099997.0
2007-09-18 09:23:00,114.875,114.89,114.875,114.89,696800002.0
2007-09-18 09:24:00,114.89,114.89,114.875,114.885,328599999.0
2007-09-18 09:25:00,114.885,114.89,114.88,114.88,752599998.0
2007-09-18 09:26:00,114.88,114.89,114.865,114.865,752400006.0
2007-09-18 09:27:00,114.86,114.86,114.84,114.84,1356199993.0
2007-09-18 09:28:00,114.82,114.84,114.8,114.84,1719699995.0
2007-09-18 09:29:00,114.83,114.83,114.82,114.83,1719699995.0
2007-09-18 09:30:00,114.84,114.84,114.825,114.84,1719699995.0
2007-09-18 09:31:00,114.84,114.85,114.83,114.84,2124100018.0
2007-09-18 09:32:00,114.84,114.84,114.84,114.84,242999995.0
2007-09-18 09:33:00,114.84,114.85,114.83,114.84,1195199999.0
2007-09-18 09:34:00,114.84,114.85,114.84,114.85,855600013.0
2007-09-18 09:35:00,114.84,114.89,114.83,114.87,2075229988.0
2007-09-18 09:36:00,114.88,114.89,114.87,114.87,2075229988.0
2007-09-18 09:37:00,114.88,114.89,114.855,114.89,2075229988.0
2007-09-18 09:38:00,114.89,114.89,114.88,114.89,730900000.0
2007-09-18 09:39:00,114.89,114.89,114.86,114.865,1294000007.0
2007-09-18 09:40:00,114.83,114.86,114.83,114.86,786599994.0
2007-09-18 09:41:00,114.85,114.85,114.82,114.84,786599994.0
2007-09-18 09:42:00,114.85,114.86,114.83,114.85,786599994.0
2007-09-18 09:43:00,114.86,114.87,114.855,114.86,786599994.0
2007-09-18 09:44:00,114.865,114.87,114.855,114.865,1387999987.0
2007-09-18 09:45:00,114.865,114.89,114.86,114.89,1157899999.0
2007-09-18 09:46:00,114.885,114.895,114.875,114.885,1062100010.0
2007-09-18 09:47:00,114.89,114.91,114.88,114.89,1288800009.0
2007-09-18 09:48:00,114.895,114.91,114.885,114.91,1288800009.0
2007-09-18 09:49:00,114.91,114.95,114.9,114.91,1798299990.0
2007-09-18 09:50:00,114.92,114.95,114.915,114.93,1798299990.0
2007-09-18 09:51:00,114.93,114.96,114.92,114.96,1408099991.0
2007-09-18 09:52:00,114.96,114.96,114.93,114.945,732800002.0
2007-09-18 09:53:00,114.95,114.95,114.915,114.95,2056619987.0
2007-09-18 09:54:00,114.95,114.955,114.945,114.95,1099800000.0
2007-09-18 09:55:00,114.95,114.95,114.94,114.94,398599994.0
2007-09-18 09:56:00,114.94,114.96,114.94,114.94,1255380005.0
2007-09-18 09:57:00,114.94,114.95,114.94,114.95,1153199973.0
2007-09-18 09:58:00,114.95,114.96,114.945,114.96,568599996.0
2007-09-18 09:59:00,114.96,114.97,114.95,114.95,2035999998.0
2007-09-18 10:00:00,114.95,114.97,114.945,114.96,1915000001.0
2007-09-18 10:01:00,114.96,114.97,114.955,114.96,2087700000.0
2007-09-18 10:02:00,114.965,114.97,114.955,114.97,1306000002.0
2007-09-18 10:03:00,114.97,114.97,114.955,114.965,1287399992.0
2007-09-18 10:04:00,114.965,114.97,114.955,114.955,303699998.0
2007-09-18 10:05:00,114.955,114.96,114.955,114.96,84200000.0
2007-09-18 10:06:00,114.96,114.96,114.95,114.96,324900002.0
2007-09-18 10:07:00,114.955,114.97,114.95,114.96,1242999991.0
2007-09-18 10:08:00,114.96,114.97,114.96,114.97,1243499998.0
2007-09-18 10:09:00,114.97,114.97,114.96,114.96,850899988.0
2007-09-18 10:10:00,114.96,114.97,114.955,114.97,483399995.0
2007-09-18 10:11:00,114.97,114.97,114.96,114.97,418999997.0
2007-09-18 10:12:00,114.97,114.97,114.965,114.97,124700000.0
2007-09-18 10:13:00,114.97,114.97,114.96,114.96,1049500003.0
2007-09-18 10:14:00,114.965,114.97,114.965,114.97,80800000.0
2007-09-18 10:15:00,114.97,114.97,114.965,114.97,238100000.0
2007-09-18 10:16:00,114.97,114.97,114.96,114.97,327899997.0
2007-09-18 10:17:00,114.965,114.965,114.955,114.955,1515699968.0
2007-09-18 10:18:00,114.96,114.97,114.96,114.97,160000000.0
2007-09-18 10:19:00,114.97,115.02,114.97,115.01,1759499989.0
2007-09-18 10:20:00,114.99,115.01,114.98,115.0,1842899985.0
2007-09-18 10:21:00,115.03,115.09,115.03,115.06,1842899985.0
2007-09-18 10:22:00,115.06,115.07,115.03,115.04,1131399998.0
2007-09-18 10:23:00,115.04,115.065,115.04,115.065,1271799997.0
2007-09-18 10:24:00,115.06,115.15,115.06,115.14,1049099996.0
2007-09-18 10:25:00,115.13,115.13,115.1,115.11,1049099996.0
2007-09-18 10:26:00,115.12,115.12,115.085,115.09,1049099996.0
2007-09-18 10:27:00,115.085,115.15,115.075,115.12,1602799994.0
2007-09-18 10:28:00,115.11,115.19,115.08,115.19,771100000.0
2007-09-18 10:29:00,115.205,115.22,115.195,115.195,771100000.0
2007-09-18 10:30:00,115.195,115.205,115.165,115.185,1421799996.0
2007-09-18 10:31:00,115.185,115.19,115.165,115.19,1004399998.0
2007-09-18 10:32:00,115.19,115.195,115.13,115.145,831700001.0
2007-09-18 10:33:00,115.145,115.205,115.145,115.2,1535500001.0
2007-09-18 10:34:00,115.195,115.2,115.14,115.14,1016300000.0
2007-09-18 10:35:00,115.14,115.155,115.125,115.15,886399994.0
2007-09-18 10:36:00,115.15,115.165,115.145,115.16,353099993.0
2007-09-18 10:37:00,115.165,115.165,115.15,115.15,788099994.0
2007-09-18 10:38:00,115.15,115.165,115.09,115.115,1489199995.0
2007-09-18 10:39:00,115.1,115.13,115.09,115.12,1286300010.0
2007-09-18 10:40:00,115.11,115.115,115.09,115.09,1286300010.0
2007-09-18 10:41:00,115.09,115.09,115.06,115.07,1283499998.0
2007-09-18 10:42:00,115.07,115.09,115.06,115.075,817699991.0
2007-09-18 10:43:00,115.075,115.11,115.075,115.08,1021899995.0
2007-09-18 10:44:00,115.085,115.09,115.06,115.06,250900001.0
2007-09-18 10:45:00,115.06,115.07,115.06,115.065,937399993.0
2007-09-18 10:46:00,115.065,115.075,115.06,115.07,867700011.0
2007-09-18 10:47:00,115.07,115.075,115.065,115.065,714400000.0
2007-09-18 10:48:00,115.065,115.07,115.055,115.06,427900000.0
2007-09-18 10:49:00,115.06,115.075,115.05,115.06,1439200004.0
2007-09-18 10:50:00,115.06,115.08,115.06,115.08,1341699997.0
2007-09-18 10:51:00,115.075,115.08,115.06,115.06,1758600001.0
2007-09-18 10:52:00,115.06,115.07,115.055,115.07,747199995.0
2007-09-18 10:53:00,115.07,115.07,115.06,115.07,216500000.0
2007-09-18 10:54:00,115.07,115.07,115.06,115.07,808900010.0
2007-09-18 10:55:00,115.065,115.07,115.065,115.07,190500000.0
2007-09-18 10:56:00,115.07,115.08,115.06,115.08,1285599983.0
2007-09-18 10:57:00,115.08,115.08,115.065,115.065,1229499994.0
2007-09-18 10:58:00,115.07,115.08,115.07,115.07,1285799980.0
2007-09-18 10:59:00,115.07,115.08,115.055,115.06,1538700003.0
2007-09-18 11:01:00,115.07,115.075,115.065,115.07,1008899993.0
2007-09-18 11:02:00,115.07,115.08,115.07,115.07,1614199985.0
2007-09-18 11:03:00,115.04,115.05,115.03,115.04,2021399995.0
2007-09-18 11:04:00,115.03,115.04,115.02,115.02,2021399995.0
2007-09-18 11:05:00,115.03,115.04,115.02,115.04,2021399995.0
2007-09-18 11:06:00,115.04,115.05,115.03,115.05,1154400002.0
2007-09-18 11:07:00,115.05,115.05,115.035,115.04,736900008.0
2007-09-18 11:08:00,115.04,115.05,115.04,115.05,1227700001.0
2007-09-18 11:09:00,115.05,115.05,115.02,115.02,1941099991.0
2007-09-18 11:10:00,115.02,115.04,115.01,115.04,2049700000.0
2007-09-18 11:11:00,115.035,115.05,115.035,115.035,671499994.0
2007-09-18 11:12:00,115.04,115.07,115.04,115.06,1740199984.0
2007-09-18 11:13:00,115.04,115.07,115.04,115.05,1428200003.0
2007-09-18 11:14:00,115.07,115.09,115.07,115.08,1428200003.0
2007-09-18 11:15:00,115.08,115.13,115.08,115.1,1599200000.0
2007-09-18 11:16:00,115.115,115.13,115.1,115.12,1599200000.0
2007-09-18 11:17:00,115.12,115.14,115.11,115.11,1900600016.0
2007-09-18 11:18:00,115.1,115.12,115.1,115.12,1900600016.0
2007-09-18 11:19:00,115.125,115.14,115.12,115.12,1900600016.0
2007-09-18 11:20:00,115.12,115.12,115.105,115.11,1259199995.0
2007-09-18 11:21:00,115.11,115.11,115.06,115.06,1247799983.0
2007-09-18 11:22:00,115.06,115.06,115.05,115.06,1050400005.0
2007-09-18 11:23:00,115.06,115.06,115.055,115.06,286400003.0
2007-09-18 11:24:00,115.06,115.07,115.06,115.06,692000006.0
2007-09-18 11:25:00,115.06,115.08,115.06,115.065,1423900008.0
2007-09-18 11:26:00,115.065,115.1,115.06,115.065,1747600009.0
2007-09-18 11:27:00,115.06,115.07,115.05,115.07,412199998.0
2007-09-18 11:28:00,115.06,115.09,115.05,115.08,412199998.0
2007-09-18 11:29:00,115.09,115.1,115.09,115.09,412199998.0
2007-09-18 11:30:00,115.09,115.09,115.065,115.07,1279799995.0
2007-09-18 11:31:00,115.07,115.08,115.07,115.08,933499985.0
2007-09-18 11:32:00,115.08,115.1,115.08,115.08,1527600013.0
2007-09-18 11:33:00,115.08,115.12,115.07,115.11,1280599996.0
2007-09-18 11:34:00,115.08,115.1,115.06,115.08,721899988.0
2007-09-18 11:35:00,115.085,115.09,115.07,115.09,721899988.0
2007-09-18 11:36:00,115.09,115.09,115.075,115.075,1210100012.0
2007-09-18 11:37:00,115.08,115.1,115.08,115.1,1090900001.0
2007-09-18 11:38:00,115.1,115.12,115.08,115.11,609300004.0
2007-09-18 11:39:00,115.12,115.12,115.105,115.12,609300004.0
2007-09-18 11:40:00,115.115,115.12,115.115,115.12,7200000.0
2007-09-18 11:41:00,115.12,115.12,115.105,115.105,233599998.0
2007-09-18 11:42:00,115.11,115.13,115.11,115.12,681999996.0
2007-09-18 11:43:00,115.12,115.13,115.105,115.12,748299996.0
2007-09-18 11:44:00,115.12,115.12,115.11,115.11,550899995.0
2007-09-18 11:45:00,115.11,115.13,115.11,115.12,2099099997.0
2007-09-18 11:46:00,115.12,115.12,115.115,115.115,1181000001.0
2007-09-18 11:47:00,115.12,115.12,115.11,115.12,1372899993.0
2007-09-18 11:48:00,115.13,115.18,115.13,115.17,1372899993.0
2007-09-18 11:49:00,115.17,115.17,115.13,115.13,1252000030.0
2007-09-18 11:50:00,115.14,115.15,115.14,115.15,1252000030.0
2007-09-18 11:51:00,115.15,115.16,115.15,115.15,1009099997.0
2007-09-18 11:52:00,115.15,115.16,115.135,115.135,881300007.0
2007-09-18 11:53:00,115.14,115.14,115.12,115.13,1636700000.0
2007-09-18 11:54:00,115.13,115.13,115.12,115.13,657299998.0
2007-09-18 11:55:00,115.13,115.13,115.13,115.13,4000000.0
2007-09-18 11:56:00,115.13,115.13,115.12,115.13,1979199969.0
2007-09-18 11:57:00,115.13,115.14,115.125,115.125,649700005.0
2007-09-18 11:58:00,115.135,115.14,115.13,115.14,226099997.0
2007-09-18 11:59:00,115.14,115.14,115.13,115.13,248199998.0
2007-09-18 12:00:00,115.13,115.14,115.125,115.13,736099990.0
2007-09-18 12:01:00,115.13,115.14,115.13,115.135,175499999.0
2007-09-18 12:02:00,115.135,115.15,115.13,115.15,922499994.0
2007-09-18 12:03:00,115.15,115.15,115.14,115.14,135700000.0
2007-09-18 12:04:00,115.14,115.14,115.125,115.135,1153499992.0
2007-09-18 12:05:00,115.14,115.15,115.13,115.14,1408300002.0
2007-09-18 12:06:00,115.14,115.15,115.14,115.145,777799998.0
2007-09-18 12:07:00,115.145,115.16,115.145,115.15,469600000.0
2007-09-18 12:08:00,115.15,115.15,115.145,115.15,314699998.0
2007-09-18 12:09:00,115.15,115.16,115.15,115.16,856199995.0
2007-09-18 12:10:00,115.16,115.17,115.15,115.15,993300007.0
2007-09-18 12:11:00,115.15,115.16,115.145,115.16,115899998.0
2007-09-18 12:12:00,115.16,115.16,115.13,115.15,948899997.0
2007-09-18 12:13:00,115.15,115.15,115.135,115.135,197900000.0
2007-09-18 12:14:00,115.135,115.16,115.105,115.105,1246299988.0
2007-09-18 12:15:00,115.105,115.11,115.095,115.11,314999999.0
2007-09-18 12:16:00,115.11,115.12,115.095,115.1,1237800009.0
2007-09-18 12:17:00,115.095,115.12,115.095,115.1,1080199997.0
2007-09-18 12:18:00,115.1,115.1,115.085,115.09,664199994.0
2007-09-18 12:19:00,115.09,115.1,115.07,115.07,1420900011.0
2007-09-18 12:20:00,115.07,115.08,115.07,115.08,956700002.0
2007-09-18 12:21:00,115.08,115.085,115.07,115.07,1372000014.0
2007-09-18 12:22:00,115.07,115.08,115.06,115.075,1313799997.0
2007-09-18 12:23:00,115.08,115.08,115.075,115.075,655799999.0
2007-09-18 12:24:00,115.075,115.09,115.075,115.09,712199999.0
2007-09-18 12:25:00,115.08,115.09,115.06,115.08,1242599999.0
2007-09-18 12:26:00,115.1,115.11,115.09,115.1,1242599999.0
2007-09-18 12:27:00,115.1,115.1,115.075,115.075,524700002.0
2007-09-18 12:28:00,115.07,115.08,115.06,115.08,1252100020.0
2007-09-18 12:29:00,115.09,115.1,115.085,115.09,1252100020.0
2007-09-18 12:30:00,115.09,115.1,115.09,115.1,816000015.0
2007-09-18 12:31:00,115.1,115.11,115.095,115.11,1312000008.0
2007-09-18 12:32:00,115.1,115.12,115.09,115.12,1524300012.0
2007-09-18 12:33:00,115.14,115.15,115.125,115.14,1524300012.0
2007-09-18 12:34:00,115.14,115.14,115.12,115.13,1937600004.0
2007-09-18 12:35:00,115.13,115.135,115.13,115.13,1104999998.0
2007-09-18 12:36:00,115.13,115.13,115.12,115.12,1863899994.0
2007-09-18 12:37:00,115.12,115.13,115.11,115.11,1388599995.0
2007-09-18 12:38:00,115.12,115.15,115.115,115.14,1388599995.0
2007-09-18 12:39:00,115.14,115.15,115.13,115.15,1214399997.0
2007-09-18 12:40:00,115.16,115.16,115.135,115.15,1214399997.0
2007-09-18 12:41:00,115.15,115.17,115.14,115.16,2142300004.0
2007-09-18 12:42:00,115.17,115.22,115.16,115.2,2142300004.0
2007-09-18 12:43:00,115.21,115.215,115.19,115.21,2142300004.0
2007-09-18 12:44:00,115.2,115.21,115.185,115.19,552199993.0
2007-09-18 12:45:00,115.19,115.2,115.175,115.19,1609299984.0
2007-09-18 12:46:00,115.19,115.2,115.15,115.16,1380099988.0
2007-09-18 12:47:00,115.16,115.17,115.15,115.16,531399998.0
2007-09-18 12:48:00,115.18,115.2,115.17,115.19,531399998.0
2007-09-18 12:49:00,115.19,115.19,115.15,115.18,1579470023.0
2007-09-18 12:50:00,115.19,115.19,115.175,115.19,1579470023.0
2007-09-18 12:51:00,115.17,115.19,115.15,115.16,1372300002.0
2007-09-18 12:52:00,115.17,115.17,115.145,115.145,1372300002.0
2007-09-18 12:53:00,115.14,115.17,115.14,115.16,400600003.0
2007-09-18 12:54:00,115.17,115.17,115.15,115.15,400600003.0
2007-09-18 12:55:00,115.15,115.15,115.14,115.14,222000000.0
2007-09-18 12:56:00,115.13,115.16,115.13,115.16,222000000.0
2007-09-18 12:57:00,115.17,115.17,115.14,115.14,222000000.0
2007-09-18 12:58:00,115.15,115.16,115.14,115.14,222000000.0
2007-09-18 12:59:00,115.15,115.15,115.135,115.14,222000000.0
2007-09-18 13:00:00,115.14,115.16,115.14,115.155,606799994.0
2007-09-18 13:01:00,115.16,115.16,115.145,115.145,827599990.0
2007-09-18 13:02:00,115.145,115.19,115.14,115.19,1157900004.0
2007-09-18 13:03:00,115.19,115.19,115.155,115.16,1571800009.0
2007-09-18 13:04:00,115.16,115.17,115.16,115.16,926800012.0
2007-09-18 13:05:00,115.16,115.17,115.15,115.15,987580006.0
2007-09-18 13:06:00,115.16,115.17,115.145,115.15,987580006.0
2007-09-18 13:07:00,115.15,115.17,115.145,115.15,908199977.0
2007-09-18 13:08:00,115.15,115.16,115.15,115.15,749199984.0
2007-09-18 13:09:00,115.15,115.16,115.15,115.16,397599991.0
2007-09-18 13:10:00,115.15,115.16,115.15,115.15,1001400002.0
2007-09-18 13:11:00,115.15,115.17,115.14,115.17,1796799993.0
2007-09-18 13:12:00,115.16,115.16,115.15,115.15,2023200022.0
2007-09-18 13:13:00,115.14,115.16,115.13,115.14,2023200022.0
2007-09-18 13:14:00,115.13,115.13,115.1,115.1,2023200022.0
2007-09-18 13:15:00,115.14,115.15,115.14,115.15,2023200022.0
2007-09-18 13:16:00,115.16,115.16,115.145,115.15,2023200022.0
2007-09-18 13:17:00,115.15,115.15,115.15,115.15,659599987.0
2007-09-18 13:18:00,115.15,115.16,115.14,115.15,328400000.0
2007-09-18 13:19:00,115.15,115.16,115.145,115.15,1366999996.0
2007-09-18 13:20:00,115.145,115.16,115.145,115.15,933799996.0
2007-09-18 13:21:00,115.15,115.15,115.135,115.15,716500000.0
2007-09-18 13:22:00,115.15,115.15,115.14,115.15,289700000.0
2007-09-18 13:23:00,115.15,115.16,115.145,115.16,1913200005.0
2007-09-18 13:24:00,115.16,115.16,115.15,115.16,216200003.0
2007-09-18 13:25:00,115.16,115.16,115.155,115.16,121700001.0
2007-09-18 13:26:00,115.16,115.16,115.155,115.155,22800000.0
2007-09-18 13:27:00,115.16,115.17,115.145,115.15,412299997.0
2007-09-18 13:28:00,115.15,115.16,115.15,115.15,116700000.0
2007-09-18 13:29:00,115.15,115.165,115.15,115.16,452100000.0
2007-09-18 13:30:00,115.16,115.16,115.15,115.15,275700000.0
2007-09-18 13:31:00,115.16,115.165,115.155,115.165,275700000.0
2007-09-18 13:32:00,115.165,115.17,115.16,115.165,371400000.0
2007-09-18 13:33:00,115.165,115.17,115.16,115.16,663500006.0
2007-09-18 13:34:00,115.16,115.17,115.16,115.16,795899998.0
2007-09-18 13:35:00,115.16,115.17,115.15,115.15,526600005.0
2007-09-18 13:36:00,115.15,115.155,115.15,115.15,430599988.0
2007-09-18 13:37:00,115.15,115.15,115.145,115.15,157599998.0
2007-09-18 13:38:00,115.15,115.16,115.15,115.16,616800004.0
2007-09-18 13:39:00,115.16,115.17,115.155,115.155,1014200001.0
2007-09-18 13:40:00,115.16,115.16,115.155,115.16,175899999.0
2007-09-18 13:41:00,115.155,115.165,115.155,115.16,381400001.0
2007-09-18 13:42:00,115.16,115.17,115.155,115.155,958800001.0
2007-09-18 13:43:00,115.155,115.17,115.155,115.17,656200003.0
2007-09-18 13:44:00,115.17,115.17,115.17,115.17,116000000.0
2007-09-18 13:45:00,115.165,115.17,115.155,115.165,240799996.0
2007-09-18 13:46:00,115.16,115.175,115.155,115.175,405700000.0
2007-09-18 13:47:00,115.175,115.18,115.17,115.17,757100000.0
2007-09-18 13:48:00,115.17,115.17,115.16,115.17,1130800002.0
2007-09-18 13:49:00,115.18,115.19,115.16,115.18,1130800002.0
2007-09-18 13:50:00,115.18,115.18,115.17,115.17,1184400005.0
2007-09-18 13:51:00,115.17,115.18,115.16,115.16,1366799990.0
2007-09-18 13:52:00,115.16,115.16,115.15,115.16,1073600012.0
2007-09-18 13:53:00,115.165,115.17,115.155,115.155,1073600012.0
2007-09-18 13:54:00,115.16,115.17,115.155,115.17,485200002.0
2007-09-18 13:55:00,115.17,115.17,115.155,115.16,948099998.0
2007-09-18 13:56:00,115.155,115.17,115.15,115.15,553899999.0
2007-09-18 13:57:00,115.15,115.16,115.15,115.16,907000001.0
2007-09-18 13:58:00,115.155,115.16,115.15,115.16,777399983.0
2007-09-18 13:59:00,115.16,115.22,115.15,115.21,1416800002.0
2007-09-18 14:00:00,115.2,115.21,115.19,115.19,1416800002.0
2007-09-18 14:01:00,115.2,115.2,115.175,115.18,1416800002.0
2007-09-18 14:02:00,115.17,115.21,115.16,115.2,2051100011.0
2007-09-18 14:03:00,115.22,115.32,115.22,115.29,2051100011.0
2007-09-18 14:04:00,115.28,115.29,115.25,115.27,2051100011.0
2007-09-18 14:05:00,115.275,115.28,115.255,115.265,2051100011.0
2007-09-18 14:06:00,115.27,115.29,115.255,115.28,1099899995.0
2007-09-18 14:07:00,115.27,115.3,115.26,115.29,1616049993.0
2007-09-18 14:08:00,115.3,115.32,115.3,115.32,1616049993.0
2007-09-18 14:09:00,115.34,115.37,115.33,115.36,1616049993.0
2007-09-18 14:10:00,115.37,115.37,115.36,115.36,1616049993.0
2007-09-18 14:11:00,115.35,115.37,115.33,115.37,1616049993.0
2007-09-18 14:12:00,115.38,115.38,115.36,115.36,1616049993.0
2007-09-18 14:13:00,115.37,115.37,115.35,115.37,1616049993.0
2007-09-18 14:14:00,115.36,115.52,115.36,115.48,1616049993.0
2007-09-18 14:15:00,115.47,115.63,115.46,115.55,1616049993.0
2007-09-18 14:16:00,115.56,115.61,115.55,115.57,1616049993.0
2007-09-18 14:17:00,115.56,115.58,115.54,115.57,1616049993.0
2007-09-18 14:18:00,115.56,115.57,115.55,115.55,1616049993.0
2007-09-18 14:19:00,115.55,115.56,115.485,115.51,1616049993.0
2007-09-18 14:20:00,115.47,115.51,115.46,115.47,1690800005.0
2007-09-18 14:21:00,115.48,115.48,115.42,115.42,1690800005.0
2007-09-18 14:22:00,115.425,115.45,115.425,115.45,1690800005.0
2007-09-18 14:23:00,115.45,115.46,115.45,115.45,1599500001.0
2007-09-18 14:24:00,115.46,115.46,115.45,115.45,1599500001.0
2007-09-18 14:25:00,115.46,115.46,115.44,115.45,1599500001.0
2007-09-18 14:26:00,115.46,115.47,115.44,115.44,1599500001.0
2007-09-18 14:27:00,115.45,115.46,115.435,115.46,1599500001.0
2007-09-18 14:28:00,115.44,115.44,115.42,115.42,1160400001.0
2007-09-18 14:29:00,115.43,115.445,115.425,115.44,1160400001.0
2007-09-18 14:30:00,115.43,115.46,115.38,115.42,1848700001.0
2007-09-18 14:31:00,115.43,115.47,115.42,115.45,1848700001.0
2007-09-18 14:32:00,115.43,115.49,115.43,115.47,1848700001.0
2007-09-18 14:33:00,115.48,115.48,115.45,115.46,1848700001.0
2007-09-18 14:34:00,115.48,115.5,115.48,115.49,1848700001.0
2007-09-18 14:35:00,115.47,115.49,115.47,115.48,1989399984.0
2007-09-18 14:36:00,115.485,115.53,115.485,115.525,1989399984.0
2007-09-18 14:37:00,115.52,115.61,115.49,115.6,1863900006.0
2007-09-18 14:38:00,115.62,115.66,115.61,115.65,1863900006.0
2007-09-18 14:39:00,115.68,115.82,115.68,115.77,1863900006.0
2007-09-18 14:40:00,115.8,115.86,115.79,115.85,1863900006.0
2007-09-18 14:41:00,115.86,115.86,115.77,115.77,1863900006.0
2007-09-18 14:42:00,115.76,115.78,115.76,115.76,1863900006.0
2007-09-18 14:43:00,115.75,115.78,115.75,115.78,1863900006.0
2007-09-18 14:44:00,115.79,115.83,115.75,115.75,1863900006.0
2007-09-18 14:45:00,115.74,115.75,115.71,115.72,1863900006.0
2007-09-18 14:46:00,115.73,115.75,115.71,115.72,1863900006.0
2007-09-18 14:47:00,115.71,115.72,115.7,115.71,1863900006.0
2007-09-18 14:48:00,115.7,115.73,115.7,115.73,1863900006.0
2007-09-18 14:49:00,115.735,115.74,115.725,115.74,1863900006.0
2007-09-18 14:50:00,115.74,115.74,115.715,115.72,1119700000.0
2007-09-18 14:51:00,115.7,115.71,115.67,115.68,1553299993.0
2007-09-18 14:52:00,115.67,115.69,115.67,115.68,1553299993.0
2007-09-18 14:53:00,115.67,115.68,115.66,115.67,1553299993.0
2007-09-18 14:54:00,115.68,115.75,115.67,115.74,1553299993.0
2007-09-18 14:55:00,115.76,115.76,115.72,115.725,1553299993.0
2007-09-18 14:56:00,115.71,115.71,115.68,115.69,456099999.0
2007-09-18 14:57:00,115.68,115.69,115.67,115.67,456099999.0
2007-09-18 14:58:00,115.69,115.69,115.675,115.675,456099999.0
2007-09-18 14:59:00,115.675,115.68,115.665,115.67,1317300006.0
2007-09-18 15:00:00,115.66,115.67,115.58,115.66,1401000000.0
2007-09-18 15:01:00,115.65,115.66,115.59,115.6,1401000000.0
2007-09-18 15:02:00,115.59,115.63,115.59,115.62,1401000000.0
2007-09-18 15:03:00,115.61,115.64,115.56,115.57,1401000000.0
2007-09-18 15:04:00,115.58,115.6,115.55,115.58,1401000000.0
2007-09-18 15:05:00,115.59,115.59,115.58,115.58,1401000000.0
2007-09-18 15:06:00,115.57,115.6,115.57,115.6,1401000000.0
2007-09-18 15:07:00,115.58,115.65,115.58,115.65,1401000000.0
2007-09-18 15:08:00,115.64,115.66,115.64,115.66,1401000000.0
2007-09-18 15:09:00,115.65,115.67,115.64,115.67,1401000000.0
2007-09-18 15:10:00,115.66,115.71,115.66,115.69,1401000000.0
2007-09-18 15:11:00,115.68,115.7,115.67,115.7,1401000000.0
2007-09-18 15:12:00,115.71,115.72,115.71,115.71,1401000000.0
2007-09-18 15:13:00,115.71,115.71,115.685,115.69,1398600008.0
2007-09-18 15:14:00,115.69,115.71,115.685,115.69,1754600000.0
2007-09-18 15:15:00,115.69,115.69,115.685,115.685,1531400021.0
2007-09-18 15:16:00,115.685,115.69,115.685,115.685,924100012.0
2007-09-18 15:17:00,115.685,115.69,115.655,115.67,1922710007.0
2007-09-18 15:18:00,115.67,115.68,115.66,115.67,2036199987.0
2007-09-18 15:19:00,115.67,115.67,115.66,115.66,643499994.0
2007-09-18 15:20:00,115.67,115.7,115.66,115.67,643499994.0
2007-09-18 15:21:00,115.68,115.68,115.65,115.65,643499994.0
2007-09-18 15:22:00,115.63,115.66,115.63,115.63,1657199985.0
2007-09-18 15:23:00,115.62,115.63,115.61,115.63,1657199985.0
2007-09-18 15:24:00,115.635,115.64,115.635,115.64,1657199985.0
2007-09-18 15:25:00,115.63,115.65,115.62,115.64,1604500007.0
2007-09-18 15:26:00,115.65,115.67,115.62,115.67,1604500007.0
2007-09-18 15:27:00,115.68,115.71,115.66,115.71,1604500007.0
2007-09-18 15:28:00,115.69,115.71,115.69,115.7,1604500007.0
2007-09-18 15:29:00,115.71,115.72,115.67,115.7,1604500007.0
2007-09-18 15:30:00,115.71,115.73,115.68,115.69,1604500007.0
2007-09-18 15:31:00,115.68,115.71,115.67,115.69,2065405009.0
2007-09-18 15:32:00,115.68,115.71,115.67,115.7,2065405009.0
2007-09-18 15:33:00,115.71,115.72,115.69,115.7,2065405009.0
2007-09-18 15:34:00,115.69,115.72,115.69,115.7,2065405009.0
2007-09-18 15:35:00,115.71,115.72,115.685,115.71,2065405009.0
2007-09-18 15:36:00,115.71,115.71,115.68,115.69,1505979969.0
2007-09-18 15:37:00,115.7,115.71,115.65,115.68,1505979969.0
2007-09-18 15:38:00,115.69,115.69,115.64,115.64,1505979969.0
2007-09-18 15:39:00,115.64,115.66,115.625,115.65,1815599992.0
2007-09-18 15:40:00,115.63,115.66,115.61,115.62,2110899981.0
2007-09-18 15:41:00,115.63,115.64,115.62,115.63,2110899981.0
2007-09-18 15:42:00,115.61,115.67,115.6,115.66,1730800006.0
2007-09-18 15:43:00,115.65,115.66,115.64,115.65,1730800006.0
2007-09-18 15:44:00,115.66,115.68,115.65,115.67,1730800006.0
2007-09-18 15:45:00,115.68,115.68,115.655,115.68,1730800006.0
2007-09-18 15:46:00,115.68,115.68,115.66,115.67,1046499995.0
2007-09-18 15:47:00,115.67,115.685,115.665,115.68,667100001.0
2007-09-18 15:48:00,115.68,115.69,115.665,115.665,1450500008.0
2007-09-18 15:49:00,115.665,115.665,115.625,115.64,1652039994.0
2007-09-18 15:50:00,115.62,115.63,115.57,115.58,1593199989.0
2007-09-18 15:51:00,115.57,115.58,115.53,115.55,1593199989.0
2007-09-18 15:52:00,115.56,115.58,115.56,115.57,1593199989.0
2007-09-18 15:53:00,115.59,115.6,115.57,115.58,1593199989.0
2007-09-18 15:54:00,115.58,115.58,115.57,115.57,967199996.0
2007-09-18 15:55:00,115.58,115.6,115.58,115.58,967199996.0
2007-09-18 15:56:00,115.58,115.58,115.57,115.57,1457500019.0
2007-09-18 15:57:00,115.57,115.57,115.54,115.55,1777999997.0
2007-09-18 15:58:00,115.56,115.58,115.55,115.57,1777999997.0
2007-09-18 15:59:00,115.58,115.62,115.57,115.62,1777999997.0
2007-09-18 16:00:00,115.61,115.62,115.61,115.62,1777999997.0
2007-09-18 16:01:00,115.63,115.66,115.62,115.65,1777999997.0
2007-09-18 16:02:00,115.655,115.67,115.65,115.66,1777999997.0
2007-09-18 16:03:00,115.655,115.67,115.655,115.655,1112300006.0
2007-09-18 16:04:00,115.66,115.66,115.64,115.65,1721399986.0
2007-09-18 16:05:00,115.66,115.675,115.65,115.65,1721399986.0
2007-09-18 16:06:00,115.65,115.67,115.65,115.65,1276800002.0
2007-09-18 16:07:00,115.63,115.66,115.63,115.64,2059199996.0
2007-09-18 16:08:00,115.65,115.68,115.65,115.67,2059199996.0
2007-09-18 16:09:00,115.68,115.73,115.68,115.72,2059199996.0
2007-09-18 16:10:00,115.7,115.72,115.7,115.71,1423300000.0
2007-09-18 16:11:00,115.72,115.73,115.69,115.7,1423300000.0
2007-09-18 16:12:00,115.68,115.7,115.68,115.7,1170899988.0
2007-09-18 16:13:00,115.71,115.73,115.7,115.71,1170899988.0
2007-09-18 16:14:00,115.72,115.77,115.72,115.73,1170899988.0
2007-09-18 16:15:00,115.74,115.77,115.74,115.76,1170899988.0
2007-09-18 16:16:00,115.76,115.76,115.74,115.755,335200000.0
2007-09-18 16:17:00,115.755,115.755,115.71,115.715,1284399990.0
2007-09-18 16:18:00,115.715,115.72,115.7,115.72,1256400013.0
2007-09-18 16:19:00,115.72,115.72,115.7,115.7,1433299986.0
2007-09-18 16:20:00,115.7,115.74,115.695,115.74,564999999.0
2007-09-18 16:21:00,115.74,115.74,115.72,115.72,984599993.0
2007-09-18 16:22:00,115.72,115.75,115.72,115.75,1017799999.0
2007-09-18 16:23:00,115.755,115.76,115.735,115.755,1017799999.0
2007-09-18 16:24:00,115.755,115.76,115.74,115.755,1723800006.0
2007-09-18 16:25:00,115.755,115.755,115.715,115.72,2001399972.0
2007-09-18 16:26:00,115.73,115.73,115.71,115.71,2020700029.0
2007-09-18 16:27:00,115.71,115.72,115.705,115.715,2054499990.0
2007-09-18 16:28:00,115.7,115.74,115.7,115.74,1659700001.0
2007-09-18 16:29:00,115.73,115.77,115.72,115.76,1659700001.0
2007-09-18 16:30:00,115.75,115.81,115.74,115.81,1659700001.0
2007-09-18 16:31:00,115.82,115.82,115.8,115.8,1659700001.0
2007-09-18 16:32:00,115.815,115.835,115.78,115.78,1659700001.0
2007-09-18 16:33:00,115.76,115.8,115.76,115.8,1715699997.0
2007-09-18 16:34:00,115.79,115.82,115.79,115.81,1715699997.0
2007-09-18 16:35:00,115.8,115.82,115.78,115.79,1715699997.0
2007-09-18 16:36:00,115.8,115.8,115.79,115.8,1715699997.0
2007-09-18 16:37:00,115.79,115.79,115.77,115.78,1715699997.0
2007-09-18 16:38:00,115.79,115.79,115.745,115.76,1715699997.0
2007-09-18 16:39:00,115.755,115.77,115.745,115.76,672100002.0
2007-09-18 16:40:00,115.76,115.78,115.75,115.77,2038999974.0
2007-09-18 16:41:00,115.76,115.77,115.75,115.76,2038999974.0
2007-09-18 16:42:00,115.77,115.78,115.75,115.76,2038999974.0
2007-09-18 16:43:00,115.75,115.76,115.72,115.73,1579000010.0
2007-09-18 16:44:00,115.74,115.75,115.73,115.73,1579000010.0
2007-09-18 16:45:00,115.74,115.74,115.715,115.715,1579000010.0
2007-09-18 16:46:00,115.72,115.74,115.71,115.72,2044000028.0
2007-09-18 16:47:00,115.71,115.72,115.69,115.7,2044000028.0
2007-09-18 16:48:00,115.71,115.73,115.695,115.73,2044000028.0
2007-09-18 16:49:00,115.71,115.73,115.7,115.71,1067300004.0
2007-09-18 16:50:00,115.71,115.71,115.695,115.705,1067300004.0
2007-09-18 16:51:00,115.69,115.73,115.69,115.72,1994599984.0
2007-09-18 16:52:00,115.73,115.73,115.7,115.7,1994599984.0
2007-09-18 16:53:00,115.71,115.74,115.71,115.74,1994599984.0
2007-09-18 16:54:00,115.75,115.78,115.74,115.78,1994599984.0
2007-09-18 16:55:00,115.78,115.79,115.76,115.78,2053200021.0
2007-09-18 16:56:00,115.8,115.82,115.78,115.79,2053200021.0
2007-09-18 16:57:00,115.8,115.8,115.77,115.77,2053200021.0
2007-09-18 16:58:00,115.8,115.8,115.77,115.785,2053200021.0
2007-09-18 16:59:00,115.78,115.81,115.78,115.8,1496599999.0
2007-09-18 17:00:00,115.76,115.77,115.76,115.76,1206300001.0
2007-09-18 17:01:00,115.74,115.76,115.74,115.76,1206300001.0
2007-09-18 17:02:00,115.75,115.75,115.71,115.75,1206300001.0
2007-09-18 17:03:00,115.74,115.75,115.73,115.75,1206300001.0
2007-09-18 17:04:00,115.74,115.77,115.72,115.77,1206300001.0
2007-09-18 17:05:00,115.76,115.78,115.72,115.74,1206300001.0
2007-09-18 17:06:00,115.75,115.75,115.72,115.74,1206300001.0
2007-09-18 17:07:00,115.765,115.78,115.76,115.78,1206300001.0
2007-09-18 17:08:00,115.76,115.76,115.73,115.74,1326900001.0
2007-09-18 17:09:00,115.75,115.77,115.74,115.75,1326900001.0
2007-09-18 17:10:00,115.74,115.77,115.74,115.74,1326900001.0
2007-09-18 17:11:00,115.75,115.78,115.735,115.775,1326900001.0
2007-09-18 17:12:00,115.78,115.8,115.765,115.795,1893199994.0
2007-09-18 17:13:00,115.79,115.79,115.75,115.77,2079700001.0
2007-09-18 17:14:00,115.78,115.82,115.78,115.79,2079700001.0
2007-09-18 17:15:00,115.77,115.78,115.76,115.76,583800003.0
2007-09-18 17:16:00,115.75,115.77,115.73,115.76,583800003.0
2007-09-18 17:17:00,115.77,115.77,115.755,115.755,583800003.0
2007-09-18 17:18:00,115.76,115.79,115.76,115.79,1962199978.0
2007-09-18 17:19:00,115.8,115.8,115.77,115.77,1962199978.0
2007-09-18 17:20:00,115.77,115.78,115.76,115.77,1514699996.0
2007-09-18 17:21:00,115.77,115.78,115.77,115.77,2113800005.0
2007-09-18 17:22:00,115.78,115.8,115.78,115.78,2113800005.0
2007-09-18 17:23:00,115.78,115.78,115.775,115.78,489600005.0
2007-09-18 17:24:00,115.78,115.78,115.77,115.78,774700007.0
2007-09-18 17:25:00,115.78,115.81,115.78,115.81,1923300010.0
2007-09-18 17:26:00,115.81,115.82,115.8,115.8,2056700018.0
2007-09-18 17:27:00,115.81,115.82,115.76,115.77,1842300000.0
2007-09-18 17:28:00,115.78,115.78,115.77,115.78,1842300000.0
2007-09-18 17:29:00,115.78,115.8,115.78,115.79,1215199982.0
2007-09-18 17:30:00,115.77,115.78,115.76,115.78,1848299971.0
2007-09-18 17:31:00,115.79,115.8,115.775,115.78,1848299971.0
2007-09-18 17:32:00,115.76,115.77,115.75,115.76,1600200000.0
2007-09-18 17:33:00,115.77,115.77,115.75,115.75,1600200000.0
2007-09-18 17:34:00,115.76,115.78,115.755,115.765,1600200000.0
2007-09-18 17:35:00,115.77,115.77,115.75,115.75,1840699982.0
2007-09-18 17:36:00,115.77,115.78,115.75,115.78,1840699982.0
2007-09-18 17:37:00,115.77,115.78,115.73,115.73,1840699982.0
2007-09-18 17:38:00,115.74,115.76,115.74,115.755,1840699982.0
2007-09-18 17:39:00,115.755,115.77,115.745,115.75,1254199997.0
2007-09-18 17:40:00,115.73,115.73,115.71,115.72,881099991.0
2007-09-18 17:41:00,115.71,115.75,115.71,115.75,881099991.0
2007-09-18 17:42:00,115.76,115.8,115.76,115.78,881099991.0
2007-09-18 17:43:00,115.8,115.8,115.77,115.775,881099991.0
2007-09-18 17:44:00,115.78,115.78,115.755,115.755,1122229990.0
2007-09-18 17:45:00,115.76,115.79,115.76,115.775,1562904994.0
2007-09-18 17:46:00,115.78,115.79,115.775,115.79,665699998.0
2007-09-18 17:47:00,115.79,115.8,115.77,115.78,2116399983.0
2007-09-18 17:48:00,115.76,115.77,115.76,115.76,1244000010.0
2007-09-18 17:49:00,115.77,115.77,115.76,115.76,1244000010.0
2007-09-18 17:50:00,115.76,115.78,115.76,115.76,1843600011.0
2007-09-18 17:51:00,115.76,115.77,115.76,115.77,460900006.0
2007-09-18 17:52:00,115.77,115.78,115.76,115.78,1195399999.0
2007-09-18 17:53:00,115.78,115.795,115.78,115.79,1173399992.0
2007-09-18 17:54:00,115.79,115.79,115.78,115.79,1373599999.0
2007-09-18 17:55:00,115.79,115.79,115.765,115.765,750399984.0
2007-09-18 17:56:00,115.765,115.77,115.74,115.76,1314399994.0
2007-09-18 17:57:00,115.76,115.77,115.745,115.745,1800399995.0
2007-09-18 17:58:00,115.745,115.76,115.745,115.75,467599999.0
2007-09-18 17:59:00,115.75,115.76,115.745,115.75,1160900005.0
2007-09-18 18:00:00,115.75,115.77,115.75,115.75,1468999991.0
2007-09-18 18:01:00,115.75,115.76,115.75,115.755,241799997.0
2007-09-18 18:02:00,115.755,115.755,115.745,115.745,281199996.0
2007-09-18 18:03:00,115.75,115.75,115.74,115.74,345200000.0
2007-09-18 18:04:00,115.74,115.74,115.715,115.72,1510700004.0
2007-09-18 18:05:00,115.72,115.73,115.72,115.725,1929999968.0
2007-09-18 18:06:00,115.725,115.73,115.715,115.72,1670300010.0
2007-09-18 18:07:00,115.715,115.73,115.715,115.72,2130999997.0
2007-09-18 18:08:00,115.72,115.72,115.715,115.715,1883700012.0
2007-09-18 18:09:00,115.72,115.73,115.715,115.72,1895600020.0
2007-09-18 18:10:00,115.72,115.73,115.72,115.72,1504299962.0
2007-09-18 18:11:00,115.72,115.72,115.71,115.72,1689499990.0
2007-09-18 18:12:00,115.72,115.73,115.715,115.72,1689499990.0
2007-09-18 18:13:00,115.72,115.73,115.715,115.72,1707200010.0
2007-09-18 18:14:00,115.715,115.73,115.715,115.72,1119399988.0
2007-09-18 18:15:00,115.72,115.72,115.715,115.715,1902299988.0
2007-09-18 18:16:00,115.715,115.725,115.715,115.715,1032800008.0
2007-09-18 18:17:00,115.715,115.72,115.715,115.715,698700009.0
2007-09-18 18:18:00,115.715,115.725,115.715,115.715,632399984.0
2007-09-18 18:19:00,115.715,115.74,115.715,115.725,927199980.0
2007-09-18 18:20:00,115.73,115.75,115.725,115.745,1189700012.0
2007-09-18 18:21:00,115.75,115.75,115.72,115.75,1991800001.0
2007-09-18 18:22:00,115.75,115.76,115.735,115.745,1991800001.0
2007-09-18 18:23:00,115.745,115.75,115.735,115.735,764700003.0
2007-09-18 18:24:00,115.74,115.75,115.735,115.735,527499993.0
2007-09-18 18:25:00,115.735,115.75,115.735,115.75,156600001.0
2007-09-18 18:26:00,115.75,115.75,115.725,115.725,898200001.0
2007-09-18 18:27:00,115.74,115.74,115.73,115.74,68800000.0
2007-09-18 18:28:00,115.74,115.74,115.73,115.73,142400000.0
2007-09-18 18:29:00,115.73,115.75,115.725,115.745,1014199999.0
2007-09-18 18:30:00,115.73,115.75,115.73,115.74,422899997.0
2007-09-18 18:31:00,115.75,115.78,115.75,115.76,422899997.0
2007-09-18 18:32:00,115.77,115.77,115.75,115.75,422899997.0
2007-09-18 18:33:00,115.75,115.76,115.75,115.755,134400000.0
2007-09-18 18:34:00,115.755,115.78,115.755,115.77,1735100014.0
2007-09-18 18:35:00,115.77,115.78,115.765,115.77,1377699991.0
2007-09-18 18:36:00,115.77,115.79,115.765,115.785,1049300004.0
2007-09-18 18:37:00,115.79,115.79,115.77,115.785,1277200002.0
2007-09-18 18:38:00,115.785,115.79,115.78,115.78,651599998.0
2007-09-18 18:39:00,115.78,115.79,115.77,115.775,1298299995.0
2007-09-18 18:40:00,115.78,115.79,115.78,115.79,1468100015.0
2007-09-18 18:41:00,115.785,115.785,115.77,115.77,843099999.0
2007-09-18 18:42:00,115.77,115.77,115.765,115.77,628199995.0
2007-09-18 18:43:00,115.77,115.77,115.765,115.77,910999990.0
2007-09-18 18:44:00,115.765,115.78,115.76,115.77,1405599997.0
2007-09-18 18:45:00,115.77,115.78,115.76,115.76,424400008.0
2007-09-18 18:46:00,115.765,115.765,115.76,115.76,424400008.0
2007-09-18 18:47:00,115.76,115.765,115.755,115.76,342500006.0
2007-09-18 18:48:00,115.765,115.79,115.765,115.78,421699998.0
2007-09-18 18:49:00,115.78,115.78,115.755,115.76,536900001.0
2007-09-18 18:50:00,115.755,115.76,115.74,115.75,718300006.0
2007-09-18 18:51:00,115.745,115.75,115.74,115.75,373799993.0
2007-09-18 18:52:00,115.75,115.76,115.745,115.745,554499999.0
2007-09-18 18:53:00,115.745,115.75,115.74,115.745,946700025.0
2007-09-18 18:54:00,115.75,115.75,115.735,115.74,1118499999.0
2007-09-18 18:55:00,115.735,115.75,115.73,115.73,928400005.0
2007-09-18 18:56:00,115.73,115.75,115.73,115.74,1681199988.0
2007-09-18 18:57:00,115.74,115.75,115.735,115.74,695000000.0
2007-09-18 18:58:00,115.74,115.77,115.74,115.76,739700002.0
2007-09-18 18:59:00,115.765,115.78,115.76,115.76,739700002.0
2007-09-18 19:00:00,115.765,115.78,115.765,115.78,1251100003.0
2007-09-18 19:01:00,115.78,115.805,115.765,115.8,1851199983.0
2007-09-18 19:02:00,115.8,115.8,115.8,115.8,33600000.0
2007-09-18 19:03:00,115.8,115.8,115.785,115.79,626400002.0
2007-09-18 19:04:00,115.79,115.81,115.79,115.795,366199995.0
2007-09-18 19:05:00,115.79,115.8,115.79,115.8,540000012.0
2007-09-18 19:06:00,115.8,115.8,115.79,115.8,691799992.0
2007-09-18 19:07:00,115.78,115.78,115.76,115.77,1977099996.0
2007-09-18 19:08:00,115.775,115.775,115.745,115.75,1977099996.0
2007-09-18 19:09:00,115.76,115.77,115.745,115.77,366200001.0
2007-09-18 19:10:00,115.765,115.77,115.755,115.765,747899998.0
2007-09-18 19:11:00,115.765,115.78,115.765,115.77,890699994.0
2007-09-18 19:12:00,115.78,115.79,115.77,115.77,1619399999.0
2007-09-18 19:13:00,115.77,115.78,115.765,115.775,1187100015.0
2007-09-18 19:14:00,115.77,115.78,115.765,115.765,1072600000.0
2007-09-18 19:15:00,115.77,115.77,115.77,115.77,778199975.0
2007-09-18 19:16:00,115.77,115.77,115.765,115.77,558799998.0
2007-09-18 19:17:00,115.77,115.78,115.76,115.76,1416999976.0
2007-09-18 19:18:00,115.76,115.78,115.755,115.76,2015199955.0
2007-09-18 19:19:00,115.76,115.77,115.76,115.765,934799985.0
2007-09-18 19:20:00,115.77,115.77,115.75,115.76,700299987.0
2007-09-18 19:21:00,115.76,115.76,115.755,115.755,225599997.0
2007-09-18 19:22:00,115.76,115.76,115.76,115.76,59200000.0
2007-09-18 19:23:00,115.76,115.76,115.75,115.75,270599996.0
2007-09-18 19:24:00,115.75,115.75,115.75,115.75,8000000.0
2007-09-18 19:25:00,115.75,115.75,115.75,115.75,12000000.0
2007-09-18 19:26:00,115.75,115.75,115.735,115.735,447399995.0
2007-09-18 19:27:00,115.74,115.75,115.74,115.75,182399997.0
2007-09-18 19:28:00,115.74,115.75,115.74,115.74,204000002.0
2007-09-18 19:29:00,115.74,115.75,115.74,115.74,178799999.0
2007-09-18 19:30:00,115.74,115.75,115.715,115.725,723400003.0
2007-09-18 19:31:00,115.73,115.74,115.72,115.72,731800002.0
2007-09-18 19:32:00,115.72,115.74,115.705,115.725,1708900016.0
2007-09-18 19:33:00,115.73,115.73,115.71,115.72,902000000.0
2007-09-18 19:34:00,115.72,115.75,115.72,115.75,621600005.0
2007-09-18 19:35:00,115.72,115.72,115.7,115.7,1094700006.0
2007-09-18 19:36:00,115.71,115.72,115.71,115.71,1094700006.0
2007-09-18 19:37:00,115.72,115.73,115.705,115.73,1094700006.0
2007-09-18 19:38:00,115.73,115.73,115.72,115.73,820800007.0
2007-09-18 19:39:00,115.73,115.74,115.72,115.73,1329000008.0
2007-09-18 19:40:00,115.73,115.77,115.73,115.76,1611600003.0
2007-09-18 19:41:00,115.755,115.77,115.75,115.75,1474300014.0
2007-09-18 19:42:00,115.75,115.77,115.75,115.75,1376799980.0
2007-09-18 19:43:00,115.76,115.78,115.755,115.76,1376799980.0
2007-09-18 19:44:00,115.76,115.76,115.73,115.74,1417300007.0
2007-09-18 19:45:00,115.74,115.74,115.73,115.73,2075599995.0
2007-09-18 19:46:00,115.73,115.74,115.73,115.73,1269199973.0
2007-09-18 19:47:00,115.73,115.74,115.725,115.725,2080299975.0
2007-09-18 19:48:00,115.73,115.74,115.725,115.74,861699979.0
2007-09-18 19:49:00,115.74,115.74,115.73,115.73,1441800002.0
2007-09-18 19:50:00,115.73,115.76,115.73,115.75,1969399989.0
2007-09-18 19:51:00,115.74,115.76,115.73,115.76,1768800011.0
2007-09-18 19:52:00,115.77,115.78,115.75,115.75,1768800011.0
2007-09-18 19:53:00,115.75,115.76,115.75,115.755,416800001.0
2007-09-18 19:54:00,115.755,115.76,115.75,115.76,815499998.0
2007-09-18 19:55:00,115.76,115.77,115.735,115.75,1476799995.0
2007-09-18 19:56:00,115.745,115.76,115.74,115.76,619500000.0
2007-09-18 19:57:00,115.76,115.8,115.75,115.8,730150004.0
2007-09-18 19:58:00,115.8,115.83,115.8,115.83,730150004.0
2007-09-18 19:59:00,115.825,115.84,115.805,115.83,2124600027.0
2007-09-18 20:00:00,115.83,115.84,115.815,115.835,1602400005.0
2007-09-18 20:01:00,115.835,115.89,115.83,115.865,1959200008.0
2007-09-18 20:02:00,115.865,115.87,115.845,115.85,1381800013.0
2007-09-18 20:03:00,115.845,115.85,115.83,115.85,961900002.0
2007-09-18 20:04:00,115.85,115.87,115.84,115.86,2051599988.0
2007-09-18 20:05:00,115.86,115.86,115.805,115.83,1923499999.0
2007-09-18 20:06:00,115.83,115.86,115.82,115.85,1976399984.0
2007-09-18 20:07:00,115.85,115.88,115.83,115.88,1333099998.0
2007-09-18 20:08:00,115.87,115.88,115.82,115.82,1027600008.0
2007-09-18 20:09:00,115.82,115.86,115.815,115.84,576900004.0
2007-09-18 20:10:00,115.83,115.85,115.795,115.81,536299999.0
2007-09-18 20:11:00,115.815,115.845,115.785,115.825,988200001.0
2007-09-18 20:12:00,115.825,115.84,115.79,115.815,282100000.0
2007-09-18 20:13:00,115.82,115.885,115.805,115.845,760800003.0
2007-09-18 20:14:00,115.87,115.87,115.72,115.75,565800000.0
2007-09-18 20:15:00,115.73,115.97,115.41,115.75,1712499999.0
2007-09-18 20:16:00,115.91,115.94,115.73,115.89,2003199998.0
2007-09-18 20:17:00,115.88,115.97,115.78,115.9,2003199998.0
2007-09-18 20:18:00,115.89,115.96,115.88,115.94,2003199998.0
2007-09-18 20:19:00,115.9,115.95,115.72,115.76,2003199998.0
2007-09-18 20:20:00,115.75,115.84,115.75,115.81,2003199998.0
2007-09-18 20:22:00,115.65,115.72,115.64,115.65,2003199998.0
2007-09-18 20:23:00,115.64,115.76,115.64,115.66,2003199998.0
2007-09-18 20:24:00,115.65,115.7,115.64,115.7,2003199998.0
2007-09-18 20:25:00,115.69,115.7,115.46,115.48,2003199998.0
2007-09-18 20:26:00,115.47,115.48,115.26,115.26,2003199998.0
2007-09-18 20:27:00,115.27,115.5,115.27,115.49,2003199998.0
2007-09-18 20:28:00,115.5,115.55,115.49,115.54,2003199998.0
2007-09-18 20:29:00,115.53,115.57,115.53,115.57,2003199998.0
2007-09-18 20:30:00,115.54,115.57,115.5,115.54,2003199998.0
2007-09-18 20:31:00,115.56,115.59,115.465,115.5,2003199998.0
2007-09-18 20:32:00,115.47,115.65,115.47,115.63,32000000.0
2007-09-18 20:33:00,115.64,115.66,115.48,115.48,32000000.0
2007-09-18 20:34:00,115.49,115.64,115.46,115.61,32000000.0
2007-09-18 20:35:00,115.62,115.65,115.59,115.65,32000000.0
2007-09-18 20:36:00,115.66,115.67,115.56,115.6,32000000.0
2007-09-18 20:37:00,115.64,115.66,115.63,115.66,32000000.0
2007-09-18 20:38:00,115.63,115.68,115.59,115.66,32000000.0
2007-09-18 20:39:00,115.65,115.68,115.61,115.63,32000000.0
2007-09-18 20:40:00,115.64,115.77,115.62,115.75,32000000.0
2007-09-18 20:41:00,115.76,115.86,115.74,115.85,32000000.0
2007-09-18 20:42:00,115.84,115.87,115.81,115.81,32000000.0
2007-09-18 20:43:00,115.82,115.92,115.81,115.87,32000000.0
2007-09-18 20:44:00,115.86,115.87,115.79,115.84,32000000.0
2007-09-18 20:45:00,115.81,115.81,115.77,115.79,32000000.0
2007-09-18 20:46:00,115.81,115.81,115.725,115.725,1106300001.0
2007-09-18 20:47:00,115.725,115.75,115.705,115.73,1546299999.0
2007-09-18 20:48:00,115.73,115.73,115.69,115.715,1758199992.0
2007-09-18 20:49:00,115.715,115.73,115.66,115.66,1730099991.0
2007-09-18 20:50:00,115.63,115.66,115.59,115.64,1503599994.0
2007-09-18 20:51:00,115.66,115.66,115.63,115.65,1503599994.0
2007-09-18 20:52:00,115.61,115.68,115.61,115.68,1522000017.0
2007-09-18 20:53:00,115.67,115.69,115.66,115.68,1522000017.0
2007-09-18 20:54:00,115.69,115.69,115.61,115.61,1522000017.0
2007-09-18 20:55:00,115.63,115.7,115.59,115.69,1522000017.0
2007-09-18 20:56:00,115.69,115.71,115.65,115.66,2042799992.0
2007-09-18 20:57:00,115.66,115.68,115.64,115.68,1188699998.0
2007-09-18 20:58:00,115.68,115.73,115.68,115.71,1964699999.0
2007-09-18 20:59:00,115.71,115.72,115.7,115.72,1174300001.0
2007-09-18 21:00:00,115.71,115.72,115.63,115.65,1174300001.0
2007-09-18 21:01:00,115.64,115.69,115.64,115.67,1174300001.0
2007-09-18 21:02:00,115.66,115.67,115.63,115.67,1174300001.0
2007-09-18 21:03:00,115.69,115.74,115.66,115.72,1174300001.0
2007-09-18 21:04:00,115.69,115.71,115.68,115.7,1224499991.0
2007-09-18 21:05:00,115.71,115.72,115.69,115.72,1224499991.0
2007-09-18 21:06:00,115.71,115.72,115.68,115.69,1224499991.0
2007-09-18 21:07:00,115.7,115.71,115.68,115.68,1224499991.0
2007-09-18 21:08:00,115.68,115.72,115.67,115.7,1856800017.0
2007-09-18 21:09:00,115.7,115.745,115.7,115.74,2109100003.0
2007-09-18 21:10:00,115.75,115.75,115.71,115.72,1320908997.0
2007-09-18 21:11:00,115.72,115.74,115.71,115.73,1980400017.0
2007-09-18 21:12:00,115.72,115.8,115.71,115.78,1516499994.0
2007-09-18 21:13:00,115.79,115.8,115.76,115.8,1516499994.0
2007-09-18 21:14:00,115.8,115.82,115.78,115.8,1692699999.0
2007-09-18 21:15:00,115.78,115.82,115.78,115.82,1467500002.0
2007-09-18 21:16:00,115.83,115.93,115.83,115.92,1467500002.0
2007-09-18 21:17:00,115.93,116.04,115.93,116.03,1467500002.0
2007-09-18 21:18:00,116.045,116.045,115.955,115.975,1467500002.0
2007-09-18 21:19:00,115.975,116.06,115.97,116.06,951999997.0
2007-09-18 21:20:00,116.06,116.28,116.06,116.225,1822299998.0
2007-09-18 21:21:00,116.23,116.23,116.155,116.165,1221750000.0
2007-09-18 21:22:00,116.17,116.2,116.16,116.185,1160099994.0
2007-09-18 21:23:00,116.185,116.185,116.145,116.16,794139995.0
2007-09-18 21:24:00,116.16,116.17,116.105,116.12,834300000.0
2007-09-18 21:25:00,116.125,116.15,116.115,116.145,565800000.0
2007-09-18 21:26:00,116.15,116.15,116.095,116.095,794900006.0
2007-09-18 21:27:00,116.09,116.13,116.075,116.09,1968299998.0
2007-09-18 21:28:00,116.09,116.15,116.075,116.15,1009799997.0
2007-09-18 21:29:00,116.145,116.145,116.12,116.14,835400001.0
2007-09-18 21:30:00,116.13,116.15,116.125,116.14,1458599998.0
2007-09-18 21:31:00,116.14,116.14,116.105,116.11,2082799994.0
2007-09-18 21:32:00,116.11,116.17,116.08,116.16,1332300014.0
2007-09-18 21:33:00,116.15,116.17,116.14,116.16,2087099996.0
2007-09-18 21:34:00,116.18,116.23,116.15,116.175,2087099996.0
2007-09-18 21:35:00,116.18,116.23,116.175,116.18,1348799996.0
2007-09-18 21:36:00,116.18,116.23,116.18,116.22,1168599998.0
2007-09-18 21:37:00,116.22,116.22,116.205,116.22,717409000.0
2007-09-18 21:38:00,116.22,116.24,116.21,116.23,757700013.0
2007-09-18 21:39:00,116.22,116.3,116.22,116.27,1624199989.0
2007-09-18 21:40:00,116.28,116.32,116.275,116.29,1624199989.0
2007-09-18 21:41:00,116.28,116.35,116.28,116.33,1207399998.0
2007-09-18 21:42:00,116.365,116.37,116.3,116.3,1207399998.0
2007-09-18 21:43:00,116.3,116.3,116.275,116.29,762199997.0
2007-09-18 21:44:00,116.29,116.29,116.265,116.29,442699995.0
2007-09-18 21:45:00,116.29,116.3,116.27,116.27,975799996.0
2007-09-18 21:46:00,116.27,116.32,116.27,116.3,835600000.0
2007-09-18 21:47:00,116.3,116.3,116.29,116.29,290800000.0
2007-09-18 21:48:00,116.3,116.3,116.185,116.2,1024699998.0
2007-09-18 21:49:00,116.2,116.23,116.2,116.215,581300004.0
2007-09-18 21:50:00,116.215,116.22,116.195,116.21,663999995.0
2007-09-18 21:51:00,116.21,116.22,116.2,116.22,1337600007.0
2007-09-18 21:52:00,116.22,116.24,116.2,116.2,1230599996.0
2007-09-18 21:53:00,116.2,116.2,116.16,116.16,1257899986.0
2007-09-18 21:54:00,116.16,116.18,116.155,116.155,2030100013.0
2007-09-18 21:55:00,116.16,116.2,116.16,116.19,2015599997.0
2007-09-18 21:56:00,116.2,116.22,116.2,116.2,1240200019.0
2007-09-18 21:57:00,116.2,116.23,116.165,116.22,2012299970.0
2007-09-18 21:58:00,116.22,116.23,116.22,116.22,364600001.0
2007-09-18 21:59:00,116.22,116.23,116.2,116.22,1329599999.0
2007-09-18 22:00:00,116.22,116.23,116.2,116.225,1184399993.0
2007-09-18 22:01:00,116.23,116.23,116.2,116.205,1232499999.0
2007-09-18 22:02:00,116.205,116.22,116.2,116.21,448900000.0
2007-09-18 22:03:00,116.21,116.22,116.18,116.195,701000005.0
2007-09-18 22:04:00,116.2,116.21,116.12,116.15,742600001.0
2007-09-18 22:05:00,116.15,116.18,116.14,116.175,626499999.0
2007-09-18 22:06:00,116.175,116.18,116.16,116.16,471499999.0
2007-09-18 22:07:00,116.16,116.16,116.105,116.115,1587700001.0
2007-09-18 22:08:00,116.115,116.14,116.115,116.14,480600000.0
2007-09-18 22:09:00,116.15,116.17,116.13,116.16,639399997.0
2007-09-18 22:10:00,116.16,116.16,116.12,116.145,980799998.0
2007-09-18 22:11:00,116.15,116.16,116.13,116.15,1230099998.0
2007-09-18 22:12:00,116.15,116.15,116.12,116.14,973799989.0
2007-09-18 22:13:00,116.14,116.15,116.13,116.14,656199985.0
2007-09-18 22:14:00,116.15,116.16,116.145,116.16,656199985.0
2007-09-18 22:15:00,116.155,116.16,116.155,116.16,348199993.0
2007-09-18 22:16:00,116.16,116.18,116.145,116.16,714599996.0
2007-09-18 22:17:00,116.16,116.19,116.15,116.17,931199995.0
2007-09-18 22:18:00,116.17,116.19,116.165,116.19,404800003.0
2007-09-18 22:19:00,116.19,116.2,116.17,116.195,932500001.0
2007-09-18 22:20:00,116.195,116.2,116.18,116.19,167699999.0
2007-09-18 22:21:00,116.19,116.19,116.18,116.19,137500000.0
2007-09-18 22:22:00,116.19,116.19,116.19,116.19,234900001.0
2007-09-18 22:23:00,116.18,116.19,116.17,116.18,581400009.0
2007-09-18 22:24:00,116.18,116.18,116.145,116.145,549700002.0
2007-09-18 22:25:00,116.145,116.155,116.145,116.15,280700002.0
2007-09-18 22:26:00,116.15,116.18,116.145,116.18,401700004.0
2007-09-18 22:27:00,116.18,116.18,116.17,116.18,429100001.0
2007-09-18 22:28:00,116.18,116.19,116.17,116.175,248799997.0
2007-09-18 22:29:00,116.18,116.18,116.165,116.165,38100000.0
2007-09-18 22:30:00,116.165,116.18,116.16,116.175,285700000.0
2007-09-18 22:31:00,116.17,116.175,116.15,116.15,180999999.0
2007-09-18 22:32:00,116.15,116.17,116.15,116.165,438999991.0
2007-09-18 22:33:00,116.165,116.165,116.145,116.145,37500000.0
2007-09-18 22:34:00,116.14,116.15,116.14,116.145,81600000.0
2007-09-18 22:35:00,116.14,116.14,116.135,116.14,31000000.0
2007-09-18 22:36:00,116.14,116.14,116.14,116.14,14300000.0
2007-09-18 22:37:00,116.14,116.14,116.12,116.12,373500005.0
2007-09-18 22:38:00,116.12,116.13,116.12,116.13,522799992.0
2007-09-18 22:39:00,116.13,116.15,116.11,116.13,1077299990.0
2007-09-18 22:40:00,116.13,116.13,116.125,116.13,305099997.0
2007-09-18 22:41:00,116.12,116.12,116.11,116.11,899700011.0
2007-09-18 22:42:00,116.11,116.11,116.11,116.11,493200000.0
2007-09-18 22:43:00,116.11,116.12,116.11,116.11,751800004.0
2007-09-18 22:44:00,116.11,116.13,116.11,116.115,1151100007.0
2007-09-18 22:45:00,116.115,116.13,116.1,116.12,1483100020.0
2007-09-18 22:46:00,116.115,116.14,116.115,116.13,418900004.0
2007-09-18 22:47:00,116.13,116.14,116.125,116.13,424400002.0
2007-09-18 22:48:00,116.13,116.13,116.11,116.12,382699996.0
2007-09-18 22:49:00,116.12,116.12,116.095,116.1,89200000.0
2007-09-18 22:50:00,116.11,116.12,116.095,116.1,131200000.0
2007-09-18 22:51:00,116.11,116.11,116.1,116.11,96800000.0
2007-09-18 22:52:00,116.11,116.11,116.1,116.1,36000000.0
2007-09-18 22:53:00,116.1,116.1,116.085,116.095,545200000.0
2007-09-18 22:54:00,116.09,116.11,116.09,116.09,342900000.0
2007-09-18 22:55:00,116.09,116.1,116.07,116.075,430800000.0
2007-09-18 22:56:00,116.08,116.08,116.065,116.08,182300001.0
2007-09-18 22:57:00,116.08,116.08,116.065,116.07,262700002.0
2007-09-18 22:58:00,116.07,116.08,116.07,116.07,56600000.0
2007-09-18 22:59:00,116.07,116.07,116.06,116.06,423000000.0
2007-09-18 23:00:00,116.01,116.08,116.01,116.06,350599999.0
2007-09-18 23:01:00,116.06,116.06,116.05,116.06,116299999.0
2007-09-18 23:02:00,116.06,116.06,116.05,116.05,40800000.0
2007-09-18 23:03:00,116.05,116.08,116.04,116.06,560199993.0
2007-09-18 23:04:00,116.05,116.05,116.02,116.05,630099994.0
2007-09-18 23:05:00,116.05,116.06,115.96,115.98,653899999.0
2007-09-18 23:06:00,115.98,116.02,115.98,116.02,282100000.0
2007-09-18 23:07:00,116.03,116.06,116.01,116.06,439200001.0
2007-09-18 23:08:00,116.06,116.07,116.02,116.025,329600000.0
2007-09-18 23:09:00,116.025,116.035,116.025,116.035,19800000.0
2007-09-18 23:10:00,116.035,116.035,116.02,116.03,75400000.0
2007-09-18 23:11:00,116.025,116.035,116.01,116.03,109200000.0
2007-09-18 23:12:00,116.03,116.035,116.01,116.03,458799999.0
2007-09-18 23:13:00,116.025,116.05,116.025,116.05,221900000.0
2007-09-18 23:14:00,116.05,116.05,116.025,116.03,207099996.0
2007-09-18 23:15:00,116.03,116.085,116.03,116.07,247400000.0
2007-09-18 23:16:00,116.07,116.08,116.06,116.065,353500000.0
2007-09-18 23:17:00,116.08,116.09,116.04,116.05,285400000.0
2007-09-18 23:18:00,116.05,116.07,116.05,116.07,68800000.0
2007-09-18 23:19:00,116.06,116.06,116.01,116.03,797900000.0
2007-09-18 23:20:00,116.03,116.04,116.015,116.04,470300000.0
2007-09-18 23:21:00,116.04,116.075,116.04,116.04,433399997.0
2007-09-18 23:22:00,116.05,116.06,116.05,116.06,82100002.0
2007-09-18 23:23:00,116.06,116.08,116.055,116.055,246900001.0
2007-09-18 23:24:00,116.055,116.065,116.05,116.055,45700000.0
2007-09-18 23:25:00,116.05,116.065,116.05,116.065,46000000.0
2007-09-18 23:26:00,116.065,116.065,116.065,116.065,7600000.0
2007-09-18 23:27:00,116.065,116.065,116.065,116.065,1900000.0
2007-09-18 23:28:00,116.065,116.07,116.05,116.055,223400006.0
2007-09-18 23:29:00,116.055,116.065,116.05,116.055,35000000.0
2007-09-18 23:30:00,116.055,116.06,116.05,116.05,112000000.0
2007-09-18 23:31:00,116.055,116.07,116.05,116.07,192600000.0
2007-09-18 23:32:00,116.065,116.065,116.05,116.05,22100000.0
2007-09-18 23:33:00,116.06,116.07,116.05,116.05,129100000.0
2007-09-18 23:34:00,116.05,116.07,116.045,116.05,237000001.0
2007-09-18 23:35:00,116.07,116.07,116.07,116.07,40000000.0
2007-09-18 23:36:00,116.07,116.07,116.05,116.05,74500000.0
2007-09-18 23:37:00,116.05,116.05,116.03,116.03,119900000.0
2007-09-18 23:38:00,116.03,116.03,116.0,116.015,503400000.0
2007-09-18 23:39:00,116.01,116.02,115.995,116.01,171200000.0
2007-09-18 23:40:00,116.01,116.01,116.0,116.0,21700000.0
2007-09-18 23:41:00,116.0,116.01,116.0,116.0,70000000.0
2007-09-18 23:42:00,116.01,116.015,116.0,116.015,68100000.0
2007-09-18 23:43:00,116.015,116.04,116.005,116.005,373199998.0
2007-09-18 23:44:00,116.01,116.01,116.0,116.0,220300000.0
2007-09-18 23:45:00,116.0,116.02,115.995,116.02,253000000.0
2007-09-18 23:46:00,116.02,116.02,116.0,116.0,112200000.0
2007-09-18 23:47:00,115.995,116.0,115.99,115.99,118100000.0
2007-09-18 23:48:00,115.99,115.99,115.93,115.93,157700000.0
2007-09-18 23:49:00,115.93,115.93,115.9,115.9,162100000.0
2007-09-18 23:50:00,115.895,115.93,115.89,115.915,611700002.0
2007-09-18 23:51:00,115.91,115.93,115.875,115.875,415099999.0
2007-09-18 23:52:00,115.87,115.9,115.86,115.86,806499998.0
2007-09-18 23:53:00,115.85,115.885,115.84,115.875,656499995.0
2007-09-18 23:54:00,115.875,115.9,115.855,115.9,418899998.0
2007-09-18 23:55:00,115.905,115.925,115.89,115.92,89700000.0
2007-09-18 23:56:00,115.92,115.97,115.92,115.96,67100000.0
2007-09-18 23:57:00,115.96,115.98,115.95,115.965,498499998.0
2007-09-18 23:58:00,115.97,115.995,115.97,115.985,108200000.0
2007-09-18 23:59:00,115.985,116.04,115.985,116.04,446200000.0
2007-09-19 00:00:00,116.04,116.04,115.98,116.005,717300000.0
2007-09-19 00:01:00,116.005,116.02,116.005,116.01,174100000.0
2007-09-19 00:02:00,116.01,116.01,116.0,116.005,58700000.0
2007-09-19 00:03:00,116.005,116.005,116.0,116.0,26100000.0
2007-09-19 00:04:00,116.0,116.0,116.0,116.0,8200000.0
2007-09-19 00:05:00,116.0,116.01,115.99,115.99,128200000.0
2007-09-19 00:06:00,115.985,115.985,115.98,115.98,5700000.0
2007-09-19 00:07:00,115.98,115.995,115.98,115.985,232100000.0
2007-09-19 00:08:00,115.99,116.005,115.99,116.0,134800000.0
2007-09-19 00:09:00,116.0,116.0,115.995,115.995,94800000.0
2007-09-19 00:10:00,116.0,116.0,115.94,115.98,280100000.0
2007-09-19 00:11:00,115.98,116.015,115.97,116.0,226800003.0
2007-09-19 00:12:00,116.005,116.005,116.0,116.005,36300000.0
2007-09-19 00:13:00,116.005,116.005,116.005,116.005,4000000.0
2007-09-19 00:14:00,116.005,116.005,116.0,116.0,19300000.0
2007-09-19 00:15:00,116.0,116.0,115.995,116.0,177900000.0
2007-09-19 00:16:00,116.0,116.01,116.0,116.01,99800001.0
2007-09-19 00:17:00,116.01,116.01,116.0,116.0,48200000.0
2007-09-19 00:18:00,116.0,116.0,115.9,115.925,686400003.0
2007-09-19 00:19:00,115.925,115.965,115.9,115.965,508299996.0
2007-09-19 00:20:00,115.96,115.965,115.935,115.955,385900001.0
2007-09-19 00:21:00,115.96,115.96,115.925,115.93,89699999.0
2007-09-19 00:22:00,115.94,115.945,115.915,115.945,553299998.0
2007-09-19 00:23:00,115.945,115.955,115.94,115.95,480100000.0
2007-09-19 00:24:00,115.955,115.97,115.955,115.965,357599996.0
2007-09-19 00:25:00,115.965,115.965,115.94,115.94,225400001.0
2007-09-19 00:26:00,115.94,115.94,115.92,115.93,336800000.0
2007-09-19 00:27:00,115.925,115.93,115.915,115.915,104800000.0
2007-09-19 00:28:00,115.915,115.92,115.915,115.92,127900000.0
2007-09-19 00:29:00,115.92,115.92,115.905,115.91,104700000.0
2007-09-19 00:30:00,115.91,115.92,115.9,115.91,318399998.0
2007-09-19 00:31:00,115.91,115.92,115.895,115.91,469100000.0
2007-09-19 00:32:00,115.91,115.91,115.895,115.9,260900000.0
2007-09-19 00:33:00,115.9,115.9,115.88,115.88,185900000.0
2007-09-19 00:34:00,115.88,115.91,115.88,115.91,490500002.0
2007-09-19 00:35:00,115.91,115.91,115.9,115.91,175400006.0
2007-09-19 00:36:00,115.91,115.91,115.895,115.9,173200002.0
2007-09-19 00:37:00,115.9,115.9,115.9,115.9,214200002.0
2007-09-19 00:38:00,115.9,115.91,115.89,115.9,449200002.0
2007-09-19 00:39:00,115.9,115.9,115.895,115.895,401200012.0
2007-09-19 00:40:00,115.895,115.91,115.895,115.9,396100002.0
2007-09-19 00:41:00,115.9,115.94,115.9,115.94,1175499992.0
2007-09-19 00:42:00,115.94,115.98,115.94,115.97,695199997.0
2007-09-19 00:43:00,115.97,115.97,115.94,115.95,290299998.0
2007-09-19 00:44:00,115.95,115.95,115.945,115.95,37300001.0
2007-09-19 00:45:00,115.95,115.96,115.93,115.94,776299998.0
2007-09-19 00:46:00,115.935,115.935,115.93,115.935,187600000.0
2007-09-19 00:47:00,115.935,115.96,115.9,115.9,1424899994.0
2007-09-19 00:48:00,115.9,115.93,115.9,115.915,760899992.0
2007-09-19 00:49:00,115.915,115.92,115.91,115.92,117599998.0
2007-09-19 00:50:00,115.92,115.93,115.92,115.92,118700002.0
2007-09-19 00:51:00,115.93,115.93,115.92,115.925,663099995.0
2007-09-19 00:52:00,115.92,115.95,115.915,115.94,489899998.0
2007-09-19 00:53:00,115.94,115.94,115.9,115.91,744700010.0
2007-09-19 00:54:00,115.91,115.91,115.88,115.885,1334200024.0
2007-09-19 00:55:00,115.89,115.925,115.875,115.92,1050699999.0
2007-09-19 00:56:00,115.92,115.92,115.89,115.89,1833799997.0
2007-09-19 00:57:00,115.89,115.9,115.875,115.88,841999993.0
2007-09-19 00:58:00,115.88,115.93,115.88,115.91,1285999999.0
2007-09-19 00:59:00,115.915,115.94,115.91,115.91,313100001.0
2007-09-19 01:00:00,115.91,115.91,115.905,115.91,186200005.0
2007-09-19 01:01:00,115.91,115.92,115.905,115.92,337099999.0
2007-09-19 01:02:00,115.92,115.92,115.91,115.91,353600000.0
2007-09-19 01:03:00,115.92,115.92,115.885,115.885,1076799986.0
2007-09-19 01:04:00,115.89,115.89,115.825,115.83,1133300008.0
2007-09-19 01:05:00,115.84,115.86,115.835,115.84,1219799995.0
2007-09-19 01:06:00,115.83,115.87,115.82,115.85,1304399989.0
2007-09-19 01:07:00,115.85,115.85,115.8,115.8,1054999988.0
2007-09-19 01:08:00,115.8,115.82,115.785,115.79,1826699968.0
2007-09-19 01:09:00,115.79,115.835,115.79,115.81,1503799994.0
2007-09-19 01:10:00,115.805,115.82,115.805,115.82,330300000.0
2007-09-19 01:11:00,115.81,115.81,115.805,115.81,246799999.0
2007-09-19 01:12:00,115.81,115.83,115.805,115.83,998599998.0
2007-09-19 01:13:00,115.83,115.83,115.82,115.83,848499997.0
2007-09-19 01:14:00,115.84,115.865,115.84,115.86,1583699997.0
2007-09-19 01:15:00,115.86,115.86,115.82,115.84,1302299997.0
2007-09-19 01:16:00,115.84,115.865,115.84,115.86,921299998.0
2007-09-19 01:17:00,115.86,115.86,115.84,115.86,1905099994.0
2007-09-19 01:18:00,115.86,115.86,115.855,115.86,335099999.0
2007-09-19 01:19:00,115.86,115.87,115.85,115.85,1499700008.0
2007-09-19 01:20:00,115.85,115.87,115.845,115.87,1527699984.0
2007-09-19 01:21:00,115.87,115.91,115.86,115.89,1423399989.0
2007-09-19 01:22:00,115.9,115.905,115.885,115.905,1423399989.0
2007-09-19 01:23:00,115.9,115.905,115.875,115.875,863200006.0
2007-09-19 01:24:00,115.875,115.88,115.85,115.86,720600006.0
2007-09-19 01:25:00,115.86,115.86,115.845,115.85,206800000.0
2007-09-19 01:26:00,115.845,115.865,115.845,115.865,447500005.0
2007-09-19 01:27:00,115.865,115.865,115.81,115.81,1348799995.0
2007-09-19 01:28:00,115.82,115.83,115.81,115.81,671399997.0
2007-09-19 01:29:00,115.81,115.81,115.79,115.795,1310999987.0
2007-09-19 01:30:00,115.805,115.805,115.765,115.77,1156399999.0
2007-09-19 01:31:00,115.77,115.785,115.77,115.785,355399996.0
2007-09-19 01:32:00,115.785,115.83,115.78,115.815,1825199973.0
2007-09-19 01:33:00,115.82,115.83,115.815,115.83,169800000.0
2007-09-19 01:34:00,115.83,115.83,115.805,115.81,182999998.0
2007-09-19 01:35:00,115.805,115.815,115.785,115.815,931400002.0
2007-09-19 01:36:00,115.815,115.83,115.795,115.83,952400001.0
2007-09-19 01:37:00,115.825,115.825,115.815,115.82,96800000.0
2007-09-19 01:38:00,115.82,115.83,115.82,115.825,272800000.0
2007-09-19 01:39:00,115.83,115.84,115.82,115.825,387999996.0
2007-09-19 01:40:00,115.82,115.84,115.82,115.835,467649998.0
2007-09-19 01:41:00,115.84,115.84,115.81,115.815,578399990.0
2007-09-19 01:42:00,115.815,115.82,115.8,115.805,512889995.0
2007-09-19 01:43:00,115.805,115.84,115.805,115.815,504500002.0
2007-09-19 01:44:00,115.815,115.82,115.815,115.82,46000000.0
2007-09-19 01:45:00,115.82,115.83,115.815,115.815,122600000.0
2007-09-19 01:46:00,115.815,115.825,115.805,115.82,281800000.0
2007-09-19 01:47:00,115.82,115.84,115.815,115.825,672700003.0
2007-09-19 01:48:00,115.82,115.825,115.8,115.81,881899999.0
2007-09-19 01:49:00,115.81,115.815,115.785,115.795,2039799998.0
2007-09-19 01:50:00,115.795,115.82,115.795,115.815,707299998.0
2007-09-19 01:51:00,115.815,115.825,115.795,115.805,600099990.0
2007-09-19 01:52:00,115.805,115.81,115.8,115.8,174800002.0
2007-09-19 01:53:00,115.8,115.805,115.79,115.795,271700003.0
2007-09-19 01:54:00,115.8,115.8,115.78,115.8,614200000.0
2007-09-19 01:55:00,115.8,115.8,115.765,115.77,463900000.0
2007-09-19 01:56:00,115.765,115.775,115.735,115.77,1306699994.0
2007-09-19 01:57:00,115.765,115.77,115.755,115.76,961999982.0
2007-09-19 01:58:00,115.76,115.77,115.745,115.765,816299994.0
2007-09-19 01:59:00,115.76,115.765,115.735,115.755,1515999989.0
2007-09-19 02:00:00,115.745,115.755,115.725,115.735,1757199996.0
2007-09-19 02:01:00,115.73,115.755,115.725,115.74,1961599991.0
2007-09-19 02:02:00,115.74,115.755,115.735,115.75,725199984.0
2007-09-19 02:03:00,115.73,115.76,115.72,115.75,567599982.0
2007-09-19 02:04:00,115.76,115.77,115.76,115.77,567599982.0
2007-09-19 02:05:00,115.765,115.78,115.755,115.78,1073499989.0
2007-09-19 02:06:00,115.76,115.8,115.76,115.8,1258800004.0
2007-09-19 02:07:00,115.815,115.825,115.805,115.825,1258800004.0
2007-09-19 02:08:00,115.82,115.85,115.82,115.83,1074100007.0
2007-09-19 02:09:00,115.85,115.86,115.83,115.83,1074100007.0
2007-09-19 02:10:00,115.85,115.885,115.845,115.88,1074100007.0
2007-09-19 02:11:00,115.88,115.88,115.855,115.87,1608999994.0
2007-09-19 02:12:00,115.87,115.89,115.865,115.88,383700000.0
2007-09-19 02:13:00,115.88,115.89,115.88,115.88,703199990.0
2007-09-19 02:14:00,115.88,115.885,115.875,115.88,2128699993.0
2007-09-19 02:15:00,115.88,115.89,115.87,115.87,1081700000.0
2007-09-19 02:16:00,115.85,115.86,115.83,115.85,1330799993.0
2007-09-19 02:17:00,115.87,115.89,115.865,115.885,1330799993.0
2007-09-19 02:18:00,115.885,115.915,115.87,115.87,1630500000.0
2007-09-19 02:19:00,115.87,115.89,115.87,115.87,1855900016.0
2007-09-19 02:20:00,115.87,115.88,115.87,115.87,816100006.0
2007-09-19 02:21:00,115.87,115.87,115.86,115.87,426599996.0
2007-09-19 02:22:00,115.865,115.875,115.86,115.875,477199999.0
2007-09-19 02:23:00,115.875,115.89,115.865,115.865,932399995.0
2007-09-19 02:24:00,115.865,115.885,115.855,115.88,662400002.0
2007-09-19 02:25:00,115.88,115.89,115.87,115.88,976299997.0
2007-09-19 02:26:00,115.88,115.88,115.86,115.86,882699999.0
2007-09-19 02:27:00,115.86,115.86,115.835,115.86,1243699995.0
2007-09-19 02:28:00,115.86,115.86,115.835,115.84,773100000.0
2007-09-19 02:29:00,115.84,115.84,115.815,115.835,1441999996.0
2007-09-19 02:30:00,115.835,115.84,115.825,115.835,692829999.0
2007-09-19 02:31:00,115.835,115.84,115.82,115.83,712899986.0
2007-09-19 02:32:00,115.83,115.85,115.83,115.845,328799999.0
2007-09-19 02:33:00,115.85,115.86,115.84,115.86,1600300003.0
2007-09-19 02:34:00,115.84,115.85,115.83,115.83,567300008.0
2007-09-19 02:35:00,115.86,115.87,115.855,115.865,567300008.0
2007-09-19 02:36:00,115.87,115.875,115.855,115.86,586700000.0
2007-09-19 02:37:00,115.87,115.88,115.865,115.875,360800001.0
2007-09-19 02:38:00,115.87,115.88,115.865,115.87,912000000.0
2007-09-19 02:39:00,115.87,115.875,115.865,115.87,519600000.0
2007-09-19 02:40:00,115.87,115.875,115.86,115.87,652300004.0
2007-09-19 02:41:00,115.87,115.87,115.855,115.86,1254299993.0
2007-09-19 02:42:00,115.86,115.87,115.855,115.86,1096199992.0
2007-09-19 02:43:00,115.86,115.86,115.86,115.86,87500000.0
2007-09-19 02:44:00,115.86,115.86,115.85,115.86,600799995.0
2007-09-19 02:45:00,115.86,115.87,115.85,115.86,784499996.0
2007-09-19 02:46:00,115.85,115.85,115.84,115.85,1748099979.0
2007-09-19 02:47:00,115.86,115.86,115.855,115.86,1748099979.0
2007-09-19 02:48:00,115.86,115.865,115.855,115.86,273000000.0
2007-09-19 02:49:00,115.86,115.87,115.855,115.86,876900000.0
2007-09-19 02:50:00,115.865,115.88,115.86,115.87,804299992.0
2007-09-19 02:51:00,115.87,115.88,115.87,115.87,782999996.0
2007-09-19 02:52:00,115.87,115.88,115.87,115.88,1046900012.0
2007-09-19 02:53:00,115.88,115.88,115.87,115.87,315400000.0
2007-09-19 02:54:00,115.88,115.88,115.86,115.86,1298600003.0
2007-09-19 02:55:00,115.86,115.87,115.855,115.87,1615999994.0
2007-09-19 02:56:00,115.87,115.88,115.845,115.85,715899999.0
2007-09-19 02:57:00,115.85,115.87,115.85,115.87,2101099995.0
2007-09-19 02:58:00,115.87,115.89,115.865,115.87,847700000.0
2007-09-19 02:59:00,115.87,115.885,115.845,115.87,1863000007.0
2007-09-19 03:00:00,115.87,115.9,115.87,115.87,894800000.0
2007-09-19 03:01:00,115.89,115.9,115.865,115.88,894800000.0
2007-09-19 03:02:00,115.88,115.9,115.88,115.895,1834300012.0
2007-09-19 03:03:00,115.895,115.9,115.88,115.89,1053099998.0
2007-09-19 03:04:00,115.89,115.94,115.89,115.94,1044399999.0
2007-09-19 03:05:00,115.95,115.95,115.935,115.945,1044399999.0
2007-09-19 03:06:00,115.945,115.96,115.945,115.95,810400002.0
2007-09-19 03:07:00,115.95,115.95,115.93,115.945,1117799997.0
2007-09-19 03:08:00,115.95,115.98,115.94,115.965,607800003.0
2007-09-19 03:09:00,115.96,116.0,115.96,115.99,1611499992.0
2007-09-19 03:10:00,116.005,116.01,115.985,116.0,1611499992.0
2007-09-19 03:11:00,116.0,116.03,116.0,116.015,702200002.0
2007-09-19 03:12:00,116.015,116.015,115.985,115.985,1252200001.0
2007-09-19 03:13:00,115.985,116.0,115.98,116.0,1127700002.0
2007-09-19 03:14:00,116.0,116.03,116.0,116.02,545000002.0
2007-09-19 03:15:00,116.02,116.03,116.005,116.01,983300007.0
2007-09-19 03:16:00,116.01,116.01,115.98,115.99,804300004.0
2007-09-19 03:17:00,115.99,116.0,115.975,115.985,1212699992.0
2007-09-19 03:18:00,116.0,116.01,115.99,116.01,384599997.0
2007-09-19 03:19:00,116.01,116.02,115.99,116.005,482499998.0
2007-09-19 03:20:00,116.005,116.005,115.985,116.0,219000000.0
2007-09-19 03:21:00,116.0,116.015,115.98,115.98,918499992.0
2007-09-19 03:22:00,115.985,116.0,115.98,115.99,936800001.0
2007-09-19 03:23:00,115.985,115.995,115.975,115.98,810299993.0
2007-09-19 03:24:00,115.96,116.0,115.96,115.98,939199999.0
2007-09-19 03:25:00,115.99,116.02,115.99,116.005,939199999.0
2007-09-19 03:26:00,116.005,116.03,116.0,116.02,1062599988.0
2007-09-19 03:27:00,116.02,116.06,116.02,116.04,1873250002.0
2007-09-19 03:28:00,116.035,116.04,116.01,116.02,1354600000.0
2007-09-19 03:29:00,116.02,116.025,115.995,116.005,899000009.0
2007-09-19 03:30:00,116.01,116.05,116.0,116.035,1396899994.0
2007-09-19 03:31:00,116.035,116.04,116.02,116.02,160000000.0
2007-09-19 03:32:00,116.025,116.04,116.02,116.02,501500006.0
2007-09-19 03:33:00,116.025,116.035,116.015,116.025,476300003.0
2007-09-19 03:34:00,116.025,116.05,116.025,116.035,692499995.0
2007-09-19 03:35:00,116.035,116.05,116.035,116.045,434800003.0
2007-09-19 03:36:00,116.045,116.045,116.04,116.045,384600005.0
2007-09-19 03:37:00,116.045,116.07,116.045,116.065,1487600000.0
2007-09-19 03:38:00,116.065,116.08,116.045,116.045,1516399980.0
2007-09-19 03:39:00,116.05,116.08,116.045,116.065,1424500007.0
2007-09-19 03:40:00,116.065,116.07,116.045,116.05,973599998.0
2007-09-19 03:41:00,116.05,116.06,116.05,116.05,389400001.0
2007-09-19 03:42:00,116.05,116.065,116.045,116.055,1014599994.0
2007-09-19 03:43:00,116.07,116.08,116.06,116.07,576000000.0
2007-09-19 03:44:00,116.07,116.07,116.05,116.055,211200000.0
2007-09-19 03:45:00,116.055,116.06,116.025,116.03,849900005.0
2007-09-19 03:46:00,116.03,116.04,116.02,116.02,312600002.0
2007-09-19 03:47:00,116.04,116.045,116.03,116.03,312600002.0
2007-09-19 03:48:00,116.03,116.04,116.03,116.035,652600005.0
2007-09-19 03:49:00,116.035,116.035,116.02,116.02,945199997.0
2007-09-19 03:50:00,116.02,116.02,115.985,115.995,1309800001.0
2007-09-19 03:51:00,115.995,116.005,115.975,115.985,1016000000.0
2007-09-19 03:52:00,115.985,115.99,115.97,115.985,815399988.0
2007-09-19 03:53:00,115.985,115.99,115.98,115.99,707400005.0
2007-09-19 03:54:00,115.99,116.005,115.98,116.0,723999998.0
2007-09-19 03:55:00,115.995,116.0,115.995,116.0,144400002.0
2007-09-19 03:56:00,116.0,116.0,115.99,116.0,377399998.0
2007-09-19 03:57:00,116.0,116.0,115.985,115.985,294900000.0
2007-09-19 03:58:00,115.99,115.99,115.965,115.97,972800002.0
2007-09-19 03:59:00,115.97,115.97,115.965,115.965,98400000.0
2007-09-19 04:00:00,115.965,115.985,115.96,115.98,781300001.0
2007-09-19 04:01:00,115.98,115.99,115.975,115.985,255600002.0
2007-09-19 04:02:00,115.985,115.985,115.96,115.96,479499999.0
2007-09-19 04:03:00,115.96,115.98,115.96,115.975,110000000.0
2007-09-19 04:04:00,115.975,115.975,115.96,115.96,124300000.0
2007-09-19 04:05:00,115.96,115.96,115.955,115.955,19100000.0
2007-09-19 04:06:00,115.96,115.96,115.945,115.96,374900001.0
2007-09-19 04:07:00,115.96,115.96,115.95,115.95,181400001.0
2007-09-19 04:08:00,115.95,115.955,115.935,115.935,538800002.0
2007-09-19 04:09:00,115.94,115.94,115.92,115.92,293900003.0
2007-09-19 04:10:00,115.92,115.93,115.92,115.93,471699997.0
2007-09-19 04:11:00,115.925,115.93,115.92,115.93,247400002.0
2007-09-19 04:12:00,115.93,115.935,115.915,115.925,685000002.0
2007-09-19 04:13:00,115.925,115.93,115.925,115.93,23700000.0
2007-09-19 04:14:00,115.93,115.93,115.92,115.92,132499998.0
2007-09-19 04:15:00,115.92,115.92,115.875,115.875,796000003.0
2007-09-19 04:16:00,115.875,115.88,115.85,115.86,2006699982.0
2007-09-19 04:17:00,115.86,115.87,115.85,115.86,1627399978.0
2007-09-19 04:18:00,115.865,115.87,115.85,115.86,1627399978.0
2007-09-19 04:19:00,115.86,115.88,115.86,115.87,2065899984.0
2007-09-19 04:20:00,115.87,115.87,115.86,115.865,1115299978.0
2007-09-19 04:21:00,115.865,115.865,115.845,115.855,775999983.0
2007-09-19 04:22:00,115.86,115.87,115.86,115.87,144799999.0
2007-09-19 04:23:00,115.87,115.875,115.86,115.87,1108000001.0
2007-09-19 04:24:00,115.87,115.87,115.86,115.86,805400005.0
2007-09-19 04:25:00,115.865,115.87,115.855,115.86,1289900003.0
2007-09-19 04:26:00,115.86,115.86,115.84,115.855,419999994.0
2007-09-19 04:27:00,115.85,115.87,115.85,115.86,375099998.0
2007-09-19 04:28:00,115.86,115.87,115.85,115.855,922899990.0
2007-09-19 04:29:00,115.865,115.87,115.855,115.855,408699991.0
2007-09-19 04:30:00,115.86,115.87,115.86,115.87,662300005.0
2007-09-19 04:31:00,115.865,115.87,115.86,115.865,552499998.0
2007-09-19 04:32:00,115.865,115.87,115.86,115.87,159899999.0
2007-09-19 04:33:00,115.87,115.89,115.87,115.875,274500002.0
2007-09-19 04:34:00,115.88,115.89,115.875,115.89,680199995.0
2007-09-19 04:35:00,115.89,115.9,115.88,115.9,1035500010.0
2007-09-19 04:36:00,115.9,115.9,115.89,115.9,1164700002.0
2007-09-19 04:37:00,115.9,115.9,115.9,115.9,270899999.0
2007-09-19 04:38:00,115.9,115.9,115.89,115.89,658599996.0
2007-09-19 04:39:00,115.89,115.89,115.885,115.885,734900002.0
2007-09-19 04:40:00,115.89,115.9,115.885,115.9,766299996.0
2007-09-19 04:41:00,115.9,115.91,115.9,115.9,1130799999.0
2007-09-19 04:42:00,115.9,115.91,115.9,115.91,348600003.0
2007-09-19 04:43:00,115.91,115.91,115.895,115.895,936199999.0
2007-09-19 04:44:00,115.895,115.905,115.89,115.9,671900003.0
2007-09-19 04:45:00,115.9,115.9,115.885,115.89,623199996.0
2007-09-19 04:46:00,115.89,115.9,115.88,115.89,866999998.0
2007-09-19 04:47:00,115.89,115.905,115.89,115.905,345799998.0
2007-09-19 04:48:00,115.905,115.91,115.905,115.91,191899999.0
2007-09-19 04:49:00,115.91,115.91,115.885,115.885,219400000.0
2007-09-19 04:50:00,115.885,115.9,115.885,115.9,190800000.0
2007-09-19 04:51:00,115.9,115.9,115.895,115.895,259500000.0
2007-09-19 04:52:00,115.9,115.905,115.885,115.9,840200000.0
2007-09-19 04:53:00,115.905,115.905,115.895,115.895,838899988.0
2007-09-19 04:54:00,115.9,115.9,115.89,115.89,173700000.0
2007-09-19 04:55:00,115.89,115.9,115.89,115.89,195700000.0
2007-09-19 04:56:00,115.89,115.895,115.89,115.895,169200000.0
2007-09-19 04:57:00,115.9,115.9,115.89,115.9,576800002.0
2007-09-19 04:58:00,115.9,115.9,115.89,115.89,46300000.0
2007-09-19 04:59:00,115.89,115.895,115.885,115.885,274100000.0
2007-09-19 05:00:00,115.89,115.895,115.88,115.88,276200002.0
2007-09-19 05:01:00,115.89,115.91,115.88,115.9,413599994.0
2007-09-19 05:02:00,115.9,115.905,115.895,115.895,269399997.0
2007-09-19 05:03:00,115.895,115.9,115.895,115.9,9500000.0
2007-09-19 05:04:00,115.9,115.9,115.895,115.895,20700000.0
2007-09-19 05:05:00,115.9,115.9,115.895,115.895,37200000.0
2007-09-19 05:06:00,115.895,115.895,115.895,115.895,11000000.0
2007-09-19 05:07:00,115.895,115.895,115.89,115.89,14100000.0
2007-09-19 05:08:00,115.895,115.895,115.885,115.885,8400000.0
2007-09-19 05:09:00,115.885,115.885,115.885,115.885,49000000.0
2007-09-19 05:10:00,115.885,115.885,115.885,115.885,14000000.0
2007-09-19 05:11:00,115.89,115.89,115.885,115.885,24200000.0
2007-09-19 05:12:00,115.885,115.885,115.875,115.885,84200000.0
2007-09-19 05:13:00,115.885,115.89,115.885,115.885,74100000.0
2007-09-19 05:14:00,115.885,115.89,115.88,115.89,193400001.0
2007-09-19 05:15:00,115.89,115.89,115.89,115.89,26800000.0
2007-09-19 05:16:00,115.89,115.89,115.885,115.885,54900000.0
2007-09-19 05:17:00,115.89,115.89,115.87,115.87,190300000.0
2007-09-19 05:18:00,115.87,115.87,115.87,115.87,14400000.0
2007-09-19 05:19:00,115.87,115.87,115.87,115.87,31200000.0
2007-09-19 05:20:00,115.87,115.88,115.87,115.88,156500000.0
2007-09-19 05:21:00,115.86,115.86,115.86,115.86,33900000.0
2007-09-19 05:22:00,115.88,115.88,115.87,115.87,33900000.0
2007-09-19 05:23:00,115.87,115.88,115.87,115.88,66000000.0
2007-09-19 05:24:00,115.88,115.88,115.87,115.87,20100000.0
2007-09-19 05:25:00,115.88,115.88,115.855,115.87,231200000.0
2007-09-19 05:27:00,115.87,115.87,115.865,115.865,32400000.0
2007-09-19 05:28:00,115.87,115.89,115.87,115.89,168700000.0
2007-09-19 05:29:00,115.89,115.9,115.885,115.9,576199992.0
2007-09-19 05:30:00,115.9,115.9,115.895,115.895,13200000.0
2007-09-19 05:31:00,115.9,115.9,115.9,115.9,800000.0
2007-09-19 05:32:00,115.9,115.9,115.895,115.895,42900000.0
2007-09-19 05:33:00,115.895,115.91,115.895,115.91,131400001.0
2007-09-19 05:34:00,115.91,115.91,115.91,115.91,24000000.0
2007-09-19 05:35:00,115.91,115.91,115.895,115.9,243599999.0
2007-09-19 05:37:00,115.9,115.9,115.89,115.89,62099999.0
2007-09-19 05:38:00,115.89,115.89,115.875,115.885,219699998.0
2007-09-19 05:39:00,115.88,115.885,115.875,115.875,886800027.0
2007-09-19 05:40:00,115.88,115.89,115.875,115.885,608900005.0
2007-09-19 05:41:00,115.89,115.895,115.89,115.89,456099999.0
2007-09-19 05:42:00,115.89,115.9,115.88,115.89,868200001.0
2007-09-19 05:43:00,115.885,115.915,115.885,115.915,1083400015.0
2007-09-19 05:44:00,115.92,115.93,115.915,115.925,1525899990.0
2007-09-19 05:45:00,115.925,115.93,115.92,115.93,460900002.0
2007-09-19 05:46:00,115.925,115.925,115.9,115.92,486700002.0
2007-09-19 05:47:00,115.92,115.93,115.92,115.93,318500000.0
2007-09-19 05:48:00,115.93,115.93,115.925,115.93,51100000.0
2007-09-19 05:49:00,115.93,115.94,115.93,115.93,779200000.0
2007-09-19 05:50:00,115.93,115.935,115.905,115.905,325199999.0
2007-09-19 05:51:00,115.905,115.91,115.9,115.91,467100001.0
2007-09-19 05:52:00,115.905,115.92,115.905,115.92,442700000.0
2007-09-19 05:53:00,115.92,115.94,115.915,115.94,849400009.0
2007-09-19 05:54:00,115.94,115.94,115.93,115.93,118300001.0
2007-09-19 05:55:00,115.935,115.935,115.93,115.93,14600000.0
2007-09-19 05:56:00,115.93,115.93,115.91,115.915,60100000.0
2007-09-19 05:57:00,115.915,115.93,115.915,115.925,249299999.0
2007-09-19 05:58:00,115.925,115.925,115.9,115.92,417300000.0
2007-09-19 05:59:00,115.92,115.93,115.895,115.895,782800001.0
2007-09-19 06:00:00,115.9,115.9,115.88,115.88,37100000.0
2007-09-19 06:01:00,115.88,115.905,115.88,115.905,282599995.0
2007-09-19 06:02:00,115.905,115.92,115.895,115.905,575200000.0
2007-09-19 06:03:00,115.905,115.915,115.9,115.91,808699990.0
2007-09-19 06:04:00,115.91,115.92,115.905,115.915,1166899998.0
2007-09-19 06:05:00,115.915,115.93,115.905,115.93,909799997.0
2007-09-19 06:06:00,115.93,115.93,115.92,115.925,114100000.0
2007-09-19 06:07:00,115.925,115.93,115.92,115.925,878600004.0
2007-09-19 06:08:00,115.92,115.93,115.92,115.93,39200000.0
2007-09-19 06:09:00,115.93,115.93,115.93,115.93,137100000.0
2007-09-19 06:10:00,115.93,115.93,115.915,115.92,109400000.0
2007-09-19 06:11:00,115.92,115.92,115.92,115.92,94700000.0
2007-09-19 06:12:00,115.92,115.935,115.915,115.925,279599999.0
2007-09-19 06:13:00,115.92,115.93,115.92,115.925,413999992.0
2007-09-19 06:14:00,115.925,115.93,115.915,115.93,468599999.0
2007-09-19 06:15:00,115.93,115.93,115.915,115.915,389800007.0
2007-09-19 06:16:00,115.915,115.92,115.915,115.92,394199997.0
2007-09-19 06:17:00,115.92,115.92,115.915,115.915,27000000.0
2007-09-19 06:18:00,115.92,115.925,115.92,115.92,345600003.0
2007-09-19 06:19:00,115.92,115.93,115.92,115.92,925000010.0
2007-09-19 06:20:00,115.92,115.92,115.905,115.91,661700001.0
2007-09-19 06:21:00,115.91,115.93,115.91,115.92,1292900004.0
2007-09-19 06:22:00,115.92,115.95,115.92,115.94,1021299998.0
2007-09-19 06:23:00,115.94,115.96,115.94,115.95,572999996.0
2007-09-19 06:24:00,115.955,115.955,115.935,115.94,769400002.0
2007-09-19 06:25:00,115.94,115.95,115.935,115.94,1038600009.0
2007-09-19 06:26:00,115.94,115.94,115.93,115.93,358400000.0
2007-09-19 06:27:00,115.93,115.93,115.92,115.92,287999999.0
2007-09-19 06:28:00,115.915,115.93,115.915,115.92,194400001.0
2007-09-19 06:29:00,115.93,115.93,115.92,115.92,37500000.0
2007-09-19 06:30:00,115.92,115.92,115.915,115.915,46000000.0
2007-09-19 06:31:00,115.915,115.915,115.905,115.91,185300004.0
2007-09-19 06:32:00,115.89,115.89,115.89,115.89,501700005.0
2007-09-19 06:33:00,115.91,115.92,115.9,115.92,501700005.0
2007-09-19 06:34:00,115.92,115.92,115.9,115.9,1296000012.0
2007-09-19 06:35:00,115.91,115.92,115.905,115.92,1296000012.0
2007-09-19 06:36:00,115.92,115.93,115.92,115.93,755200005.0
2007-09-19 06:37:00,115.93,115.93,115.92,115.93,240499999.0
2007-09-19 06:38:00,115.925,115.93,115.9,115.92,1297100002.0
2007-09-19 06:39:00,115.91,115.92,115.91,115.92,1008800009.0
2007-09-19 06:40:00,115.92,115.92,115.92,115.92,24000000.0
2007-09-19 06:41:00,115.92,115.92,115.92,115.92,263400001.0
2007-09-19 06:42:00,115.92,115.92,115.91,115.92,146200001.0
2007-09-19 06:43:00,115.92,115.92,115.92,115.92,39800001.0
2007-09-19 06:44:00,115.92,115.92,115.9,115.9,745399996.0
2007-09-19 06:45:00,115.9,115.92,115.9,115.91,1148999987.0
2007-09-19 06:46:00,115.91,115.91,115.9,115.9,702799996.0
2007-09-19 06:47:00,115.9,115.91,115.9,115.9,1191400016.0
2007-09-19 06:48:00,115.9,115.91,115.895,115.895,1558200017.0
2007-09-19 06:49:00,115.9,115.9,115.9,115.9,1510000000.0
2007-09-19 06:50:00,115.9,115.9,115.89,115.9,1599499994.0
2007-09-19 06:51:00,115.91,115.91,115.89,115.89,1599499994.0
2007-09-19 06:52:00,115.89,115.89,115.83,115.84,2127600018.0
2007-09-19 06:53:00,115.84,115.84,115.82,115.83,904800004.0
2007-09-19 06:54:00,115.84,115.86,115.84,115.85,904800004.0
2007-09-19 06:55:00,115.85,115.86,115.85,115.85,488900002.0
2007-09-19 06:56:00,115.83,115.85,115.8,115.81,951000003.0
2007-09-19 06:57:00,115.8,115.82,115.8,115.8,951000003.0
2007-09-19 06:58:00,115.82,115.83,115.815,115.83,951000003.0
2007-09-19 06:59:00,115.83,115.86,115.815,115.85,1817799995.0
2007-09-19 07:00:00,115.84,115.86,115.83,115.85,1402499998.0
2007-09-19 07:01:00,115.86,115.86,115.835,115.85,1402499998.0
2007-09-19 07:02:00,115.845,115.845,115.84,115.84,477399991.0
2007-09-19 07:03:00,115.84,115.87,115.84,115.87,413800002.0
2007-09-19 07:04:00,115.88,115.88,115.85,115.865,1497600008.0
2007-09-19 07:05:00,115.87,115.88,115.86,115.865,926100001.0
2007-09-19 07:06:00,115.87,115.89,115.87,115.88,620799996.0
2007-09-19 07:07:00,115.88,115.88,115.85,115.87,1276200000.0
2007-09-19 07:08:00,115.86,115.87,115.85,115.86,1254000016.0
2007-09-19 07:09:00,115.86,115.87,115.86,115.87,421599999.0
2007-09-19 07:10:00,115.87,115.88,115.85,115.88,945399988.0
2007-09-19 07:11:00,115.88,115.88,115.87,115.88,243299998.0
2007-09-19 07:13:00,115.88,115.88,115.87,115.87,472200006.0
2007-09-19 07:14:00,115.87,115.87,115.865,115.865,785899995.0
2007-09-19 07:15:00,115.865,115.87,115.865,115.87,1416299989.0
2007-09-19 07:16:00,115.87,115.9,115.865,115.89,1668499988.0
2007-09-19 07:17:00,115.88,115.92,115.88,115.9,1662699998.0
2007-09-19 07:18:00,115.9,115.91,115.88,115.88,2117100011.0
2007-09-19 07:19:00,115.88,115.89,115.87,115.88,625400006.0
2007-09-19 07:20:00,115.87,115.88,115.86,115.87,1770399992.0
2007-09-19 07:21:00,115.88,115.89,115.87,115.88,758500004.0
2007-09-19 07:22:00,115.88,115.88,115.855,115.87,1630899990.0
2007-09-19 07:23:00,115.87,115.89,115.87,115.88,1599800009.0
2007-09-19 07:24:00,115.89,115.9,115.88,115.89,1599800009.0
2007-09-19 07:25:00,115.9,115.94,115.9,115.93,1599800009.0
2007-09-19 07:26:00,115.94,115.98,115.94,115.95,1599800009.0
2007-09-19 07:27:00,115.96,115.96,115.93,115.93,1599800009.0
2007-09-19 07:28:00,115.94,115.94,115.93,115.93,1599800009.0
2007-09-19 07:29:00,115.94,115.95,115.93,115.94,1599800009.0
2007-09-19 07:30:00,115.95,115.99,115.95,115.98,1599800009.0
2007-09-19 07:31:00,115.98,115.98,115.97,115.97,445200005.0
2007-09-19 07:32:00,115.97,115.98,115.955,115.98,1313500000.0
2007-09-19 07:33:00,115.98,115.98,115.95,115.97,1761499990.0
2007-09-19 07:34:00,115.98,116.02,115.98,116.02,1761499990.0
2007-09-19 07:35:00,116.01,116.01,115.95,115.97,1761499990.0
2007-09-19 07:36:00,115.98,115.98,115.955,115.96,1761499990.0
2007-09-19 07:37:00,115.96,115.97,115.955,115.96,1882699993.0
2007-09-19 07:38:00,115.955,115.96,115.95,115.96,1047200017.0
2007-09-19 07:39:00,115.94,115.95,115.91,115.92,1913300010.0
2007-09-19 07:40:00,115.93,115.93,115.915,115.92,1913300010.0
2007-09-19 07:41:00,115.9,115.92,115.87,115.91,1114100014.0
2007-09-19 07:42:00,115.93,115.94,115.91,115.93,1114100014.0
2007-09-19 07:43:00,115.93,115.93,115.91,115.93,848499997.0
2007-09-19 07:44:00,115.93,115.93,115.92,115.92,871299999.0
2007-09-19 07:45:00,115.93,115.93,115.92,115.92,871299999.0
2007-09-19 07:46:00,115.92,115.92,115.9,115.91,1741600006.0
2007-09-19 07:47:00,115.91,115.92,115.89,115.9,1249300001.0
2007-09-19 07:48:00,115.9,115.91,115.9,115.91,570999999.0
2007-09-19 07:49:00,115.91,115.91,115.91,115.91,916300003.0
2007-09-19 07:50:00,115.91,115.91,115.91,115.91,307200003.0
2007-09-19 07:51:00,115.91,115.92,115.9,115.91,619299990.0
2007-09-19 07:52:00,115.915,115.92,115.91,115.91,619299990.0
2007-09-19 07:53:00,115.91,115.92,115.91,115.91,457800000.0
2007-09-19 07:54:00,115.92,115.94,115.92,115.94,1396900015.0
2007-09-19 07:55:00,115.94,115.94,115.93,115.93,1670699995.0
2007-09-19 07:56:00,115.91,115.91,115.88,115.9,1430800019.0
2007-09-19 07:57:00,115.91,115.92,115.9,115.91,1430800019.0
2007-09-19 07:58:00,115.9,115.91,115.87,115.89,2064900002.0
2007-09-19 07:59:00,115.89,115.89,115.85,115.85,1967799998.0
2007-09-19 08:00:00,115.86,115.86,115.83,115.84,1967799998.0
2007-09-19 08:01:00,115.84,115.86,115.84,115.84,1444299992.0
2007-09-19 08:02:00,115.84,115.85,115.83,115.85,1969799957.0
2007-09-19 08:03:00,115.85,115.86,115.84,115.85,2093699989.0
2007-09-19 08:04:00,115.85,115.86,115.84,115.85,1033699987.0
2007-09-19 08:05:00,115.85,115.87,115.845,115.855,1592600007.0
2007-09-19 08:06:00,115.855,115.87,115.85,115.86,990399994.0
2007-09-19 08:07:00,115.85,115.87,115.85,115.865,487100002.0
2007-09-19 08:08:00,115.865,115.865,115.84,115.855,656399996.0
2007-09-19 08:09:00,115.86,115.86,115.845,115.86,1133000002.0
2007-09-19 08:10:00,115.855,115.89,115.855,115.87,1978400003.0
2007-09-19 08:11:00,115.87,115.87,115.86,115.86,994799988.0
2007-09-19 08:12:00,115.86,115.88,115.86,115.88,1578400001.0
2007-09-19 08:13:00,115.88,115.885,115.87,115.88,1601700008.0
2007-09-19 08:14:00,115.88,115.88,115.87,115.87,839599993.0
2007-09-19 08:15:00,115.87,115.88,115.87,115.87,564299999.0
2007-09-19 08:16:00,115.88,115.88,115.85,115.86,443599995.0
2007-09-19 08:17:00,115.86,115.87,115.85,115.855,1206300020.0
2007-09-19 08:18:00,115.86,115.86,115.83,115.83,896499999.0
2007-09-19 08:19:00,115.83,115.86,115.82,115.83,1203800004.0
2007-09-19 08:20:00,115.82,115.84,115.8,115.82,1418399977.0
2007-09-19 08:21:00,115.83,115.85,115.83,115.84,1418399977.0
2007-09-19 08:22:00,115.84,115.84,115.83,115.83,1295400001.0
2007-09-19 08:23:00,115.83,115.84,115.82,115.82,970200000.0
2007-09-19 08:24:00,115.82,115.84,115.81,115.84,834600010.0
2007-09-19 08:25:00,115.84,115.84,115.825,115.83,849999992.0
2007-09-19 08:26:00,115.83,115.83,115.8,115.8,1573600006.0
2007-09-19 08:27:00,115.78,115.79,115.77,115.79,909700008.0
2007-09-19 08:28:00,115.8,115.81,115.79,115.81,909700008.0
2007-09-19 08:29:00,115.79,115.83,115.79,115.81,1524580000.0
2007-09-19 08:30:00,115.82,115.83,115.8,115.81,1524580000.0
2007-09-19 08:31:00,115.81,115.82,115.8,115.81,787539999.0
2007-09-19 08:32:00,115.83,115.84,115.82,115.83,787539999.0
2007-09-19 08:33:00,115.82,115.85,115.82,115.84,1440480000.0
2007-09-19 08:34:00,115.84,115.85,115.84,115.85,488839992.0
2007-09-19 08:35:00,115.85,115.86,115.84,115.86,190380001.0
2007-09-19 08:36:00,115.85,115.86,115.84,115.84,1653879990.0
2007-09-19 08:38:00,115.81,115.82,115.8,115.8,1879399987.0
2007-09-19 08:39:00,115.815,115.83,115.805,115.82,1879399987.0
2007-09-19 08:40:00,115.82,115.82,115.805,115.81,2095600016.0
2007-09-19 08:41:00,115.79,115.8,115.77,115.8,1173700009.0
2007-09-19 08:42:00,115.805,115.825,115.8,115.82,1173700009.0
2007-09-19 08:43:00,115.825,115.84,115.81,115.83,1323700005.0
2007-09-19 08:44:00,115.83,115.83,115.815,115.82,753999996.0
2007-09-19 08:45:00,115.82,115.83,115.81,115.81,1591099996.0
2007-09-19 08:46:00,115.8,115.82,115.8,115.82,1706800011.0
2007-09-19 08:47:00,115.825,115.83,115.81,115.83,1706800011.0
2007-09-19 08:48:00,115.83,115.85,115.83,115.85,740900002.0
2007-09-19 08:49:00,115.84,115.85,115.83,115.83,1209299996.0
2007-09-19 08:50:00,115.85,115.85,115.82,115.83,1209299996.0
2007-09-19 08:51:00,115.81,115.84,115.8,115.83,1421299996.0
2007-09-19 08:52:00,115.83,115.85,115.83,115.84,1421299996.0
2007-09-19 08:53:00,115.84,115.85,115.83,115.84,1964600011.0
2007-09-19 08:54:00,115.85,115.85,115.83,115.83,1081400002.0
2007-09-19 08:55:00,115.82,115.83,115.81,115.83,1081400002.0
2007-09-19 08:56:00,115.82,115.83,115.8,115.8,1081400002.0
2007-09-19 08:57:00,115.81,115.82,115.8,115.82,1081400002.0
2007-09-19 08:58:00,115.8,115.82,115.8,115.8,1081400002.0
2007-09-19 08:59:00,115.79,115.82,115.78,115.78,1081400002.0
2007-09-19 09:00:00,115.77,115.8,115.77,115.8,1081400002.0
2007-09-19 09:01:00,115.81,115.83,115.8,115.81,1081400002.0
2007-09-19 09:02:00,115.8,115.85,115.8,115.84,1081400002.0
2007-09-19 09:03:00,115.83,115.86,115.83,115.83,1081400002.0
2007-09-19 09:04:00,115.85,115.85,115.83,115.84,1081400002.0
2007-09-19 09:05:00,115.85,115.85,115.82,115.82,1491700011.0
2007-09-19 09:06:00,115.84,115.85,115.84,115.84,1491700011.0
2007-09-19 09:07:00,115.85,115.85,115.81,115.82,2131899988.0
2007-09-19 09:08:00,115.82,115.83,115.81,115.83,1493299993.0
2007-09-19 09:09:00,115.82,115.83,115.82,115.83,2041900007.0
2007-09-19 09:10:00,115.83,115.84,115.815,115.83,1800000006.0
2007-09-19 09:11:00,115.81,115.83,115.81,115.83,2140000010.0
2007-09-19 09:12:00,115.84,115.86,115.84,115.85,2140000010.0
2007-09-19 09:13:00,115.87,115.87,115.86,115.86,2140000010.0
2007-09-19 09:14:00,115.85,115.88,115.85,115.88,2140000010.0
2007-09-19 09:15:00,115.89,115.9,115.87,115.89,2140000010.0
2007-09-19 09:16:00,115.88,115.92,115.88,115.92,2140000010.0
2007-09-19 09:17:00,115.91,115.91,115.89,115.9,2140000010.0
2007-09-19 09:18:00,115.91,115.93,115.91,115.915,2140000010.0
2007-09-19 09:19:00,115.915,115.92,115.905,115.91,1482199987.0
2007-09-19 09:20:00,115.905,115.92,115.895,115.895,1570300000.0
2007-09-19 09:21:00,115.9,115.9,115.87,115.87,1175700005.0
2007-09-19 09:22:00,115.87,115.88,115.86,115.88,1634399997.0
2007-09-19 09:23:00,115.88,115.89,115.87,115.89,1294299988.0
2007-09-19 09:24:00,115.89,115.92,115.88,115.91,924300002.0
2007-09-19 09:25:00,115.91,115.91,115.865,115.9,1520400004.0
2007-09-19 09:26:00,115.9,115.9,115.88,115.9,895599993.0
2007-09-19 09:27:00,115.91,115.92,115.86,115.87,895599993.0
2007-09-19 09:28:00,115.88,115.9,115.87,115.885,895599993.0
2007-09-19 09:29:00,115.89,115.89,115.865,115.865,721500001.0
2007-09-19 09:30:00,115.87,115.87,115.82,115.82,2024899995.0
2007-09-19 09:31:00,115.81,115.83,115.8,115.83,2024899995.0
2007-09-19 09:32:00,115.82,115.84,115.79,115.79,2024899995.0
2007-09-19 09:33:00,115.8,115.8,115.74,115.79,2024899995.0
2007-09-19 09:34:00,115.78,115.79,115.76,115.76,2024899995.0
2007-09-19 09:35:00,115.75,115.76,115.7,115.71,2024899995.0
2007-09-19 09:36:00,115.7,115.71,115.64,115.65,2024899995.0
2007-09-19 09:37:00,115.66,115.75,115.66,115.74,2024899995.0
2007-09-19 09:38:00,115.75,115.76,115.73,115.75,2024899995.0
2007-09-19 09:39:00,115.76,115.78,115.69,115.72,2024899995.0
2007-09-19 09:40:00,115.71,115.72,115.71,115.71,2024899995.0
2007-09-19 09:41:00,115.7,115.75,115.7,115.74,2024899995.0
2007-09-19 09:42:00,115.73,115.74,115.69,115.69,2024899995.0
2007-09-19 09:43:00,115.68,115.78,115.67,115.76,2024899995.0
2007-09-19 09:44:00,115.77,115.79,115.73,115.75,2024899995.0
2007-09-19 09:45:00,115.74,115.75,115.7,115.72,2024899995.0
2007-09-19 09:46:00,115.73,115.75,115.73,115.75,2024899995.0
2007-09-19 09:47:00,115.74,115.77,115.74,115.77,2024899995.0
2007-09-19 09:48:00,115.76,115.77,115.75,115.76,2024899995.0
2007-09-19 09:49:00,115.77,115.79,115.765,115.765,2024899995.0
2007-09-19 09:50:00,115.765,115.78,115.76,115.765,1238799998.0
2007-09-19 09:51:00,115.765,115.77,115.755,115.77,527900003.0
2007-09-19 09:52:00,115.77,115.77,115.755,115.765,1401699987.0
2007-09-19 09:53:00,115.76,115.8,115.74,115.8,505399998.0
2007-09-19 09:54:00,115.79,115.83,115.79,115.82,505399998.0
2007-09-19 09:55:00,115.815,115.82,115.795,115.81,505399998.0
2007-09-19 09:56:00,115.81,115.82,115.8,115.82,206100000.0
2007-09-19 09:57:00,115.82,115.82,115.795,115.8,389899999.0
2007-09-19 09:58:00,115.8,115.83,115.8,115.83,1146000002.0
2007-09-19 09:59:00,115.83,115.89,115.825,115.89,1708799982.0
2007-09-19 10:00:00,115.89,115.91,115.865,115.89,1378899980.0
2007-09-19 10:01:00,115.89,115.89,115.87,115.87,1631599982.0
2007-09-19 10:02:00,115.88,115.91,115.87,115.89,329000000.0
2007-09-19 10:03:00,115.9,115.93,115.88,115.9,329000000.0
2007-09-19 10:04:00,115.905,115.92,115.9,115.915,329000000.0
2007-09-19 10:05:00,115.92,115.92,115.875,115.885,1984499983.0
2007-09-19 10:06:00,115.89,115.89,115.87,115.88,1002199988.0
2007-09-19 10:07:00,115.86,115.88,115.85,115.87,889599993.0
2007-09-19 10:08:00,115.88,115.89,115.87,115.88,889599993.0
2007-09-19 10:09:00,115.88,115.88,115.865,115.87,1147000100.0
2007-09-19 10:10:00,115.87,115.89,115.855,115.87,1577299998.0
2007-09-19 10:11:00,115.87,115.88,115.855,115.87,755999998.0
2007-09-19 10:12:00,115.87,115.88,115.87,115.875,893300021.0
2007-09-19 10:13:00,115.88,115.9,115.86,115.86,969599990.0
2007-09-19 10:14:00,115.865,115.885,115.86,115.86,969599990.0
2007-09-19 10:15:00,115.86,115.87,115.845,115.845,1264799996.0
2007-09-19 10:16:00,115.845,115.85,115.845,115.845,117600000.0
2007-09-19 10:17:00,115.84,115.86,115.83,115.85,1655999995.0
2007-09-19 10:18:00,115.855,115.87,115.85,115.85,1655999995.0
2007-09-19 10:19:00,115.85,115.86,115.85,115.85,1343200005.0
2007-09-19 10:20:00,115.85,115.86,115.845,115.86,836200001.0
2007-09-19 10:21:00,115.86,115.86,115.83,115.84,815200002.0
2007-09-19 10:22:00,115.84,115.84,115.8,115.805,821999996.0
2007-09-19 10:23:00,115.805,115.82,115.805,115.82,1262899997.0
2007-09-19 10:24:00,115.81,115.82,115.8,115.82,2138600011.0
2007-09-19 10:25:00,115.81,115.83,115.81,115.83,2138600011.0
2007-09-19 10:26:00,115.84,115.86,115.83,115.85,2138600011.0
2007-09-19 10:27:00,115.855,115.87,115.815,115.815,2138600011.0
2007-09-19 10:28:00,115.815,115.82,115.81,115.82,943399994.0
2007-09-19 10:29:00,115.82,115.83,115.815,115.815,135700000.0
2007-09-19 10:30:00,115.82,115.82,115.815,115.82,527700001.0
2007-09-19 10:31:00,115.82,115.83,115.795,115.83,1398299987.0
2007-09-19 10:32:00,115.83,115.83,115.805,115.82,2135599975.0
2007-09-19 10:33:00,115.82,115.84,115.815,115.82,1648699993.0
2007-09-19 10:34:00,115.82,115.83,115.815,115.815,1629599989.0
2007-09-19 10:35:00,115.82,115.83,115.815,115.825,1188700013.0
2007-09-19 10:36:00,115.83,115.84,115.815,115.835,1674699998.0
2007-09-19 10:37:00,115.835,115.86,115.81,115.81,1649000003.0
2007-09-19 10:38:00,115.81,115.83,115.81,115.82,858500006.0
2007-09-19 10:39:00,115.82,115.84,115.82,115.825,326899991.0
2007-09-19 10:40:00,115.82,115.825,115.805,115.81,508599998.0
2007-09-19 10:41:00,115.81,115.82,115.78,115.78,990803998.0
2007-09-19 10:42:00,115.78,115.78,115.75,115.76,1362300002.0
2007-09-19 10:43:00,115.76,115.78,115.75,115.775,1041099993.0
2007-09-19 10:44:00,115.76,115.8,115.76,115.79,1024799991.0
2007-09-19 10:45:00,115.82,115.82,115.77,115.77,1024799991.0
2007-09-19 10:46:00,115.78,115.79,115.775,115.775,1024799991.0
2007-09-19 10:47:00,115.78,115.78,115.74,115.76,1036499999.0
2007-09-19 10:48:00,115.76,115.76,115.745,115.76,1036499999.0
2007-09-19 10:49:00,115.76,115.77,115.755,115.76,1399799996.0
2007-09-19 10:50:00,115.76,115.77,115.75,115.75,1182000015.0
2007-09-19 10:51:00,115.76,115.79,115.745,115.75,2122899977.0
2007-09-19 10:52:00,115.75,115.78,115.745,115.78,1167799985.0
2007-09-19 10:53:00,115.78,115.79,115.77,115.78,1959999972.0
2007-09-19 10:54:00,115.76,115.82,115.76,115.82,563199984.0
2007-09-19 10:55:00,115.81,115.84,115.8,115.83,563199984.0
2007-09-19 10:56:00,115.85,115.85,115.84,115.84,563199984.0
2007-09-19 10:57:00,115.83,115.83,115.81,115.83,1262100007.0
2007-09-19 10:58:00,115.83,115.84,115.81,115.825,1269199994.0
2007-09-19 10:59:00,115.825,115.83,115.805,115.83,2017000022.0
2007-09-19 11:00:00,115.83,115.84,115.815,115.82,2006600000.0
2007-09-19 11:01:00,115.82,115.84,115.815,115.83,1131700004.0
2007-09-19 11:02:00,115.81,115.84,115.8,115.84,1472700003.0
2007-09-19 11:03:00,115.86,115.86,115.815,115.83,1472700003.0
2007-09-19 11:04:00,115.83,115.84,115.825,115.825,566599996.0
2007-09-19 11:05:00,115.83,115.83,115.8,115.82,587699995.0
2007-09-19 11:06:00,115.825,115.83,115.815,115.83,587699995.0
2007-09-19 11:07:00,115.83,115.85,115.83,115.85,1876899990.0
2007-09-19 11:08:00,115.845,115.86,115.835,115.86,1323800002.0
2007-09-19 11:09:00,115.86,115.86,115.83,115.83,1678199996.0
2007-09-19 11:10:00,115.84,115.85,115.825,115.83,1678199996.0
2007-09-19 11:11:00,115.83,115.84,115.83,115.83,1102199992.0
2007-09-19 11:12:00,115.83,115.84,115.83,115.84,1623299956.0
2007-09-19 11:13:00,115.84,115.84,115.81,115.82,1096899998.0
2007-09-19 11:14:00,115.82,115.84,115.82,115.83,1467700014.0
2007-09-19 11:15:00,115.83,115.83,115.815,115.83,1407400015.0
2007-09-19 11:16:00,115.83,115.84,115.825,115.83,1611899994.0
2007-09-19 11:17:00,115.825,115.83,115.82,115.83,1672799985.0
2007-09-19 11:18:00,115.83,115.84,115.825,115.84,837100016.0
2007-09-19 11:19:00,115.82,115.83,115.82,115.82,416000004.0
2007-09-19 11:20:00,115.85,115.85,115.82,115.83,416000004.0
2007-09-19 11:21:00,115.82,115.83,115.82,115.83,416000004.0
2007-09-19 11:22:00,115.84,115.84,115.825,115.83,416000004.0
2007-09-19 11:23:00,115.83,115.85,115.83,115.85,1950400016.0
2007-09-19 11:24:00,115.85,115.86,115.83,115.86,1877100000.0
2007-09-19 11:25:00,115.865,115.87,115.855,115.865,1877100000.0
2007-09-19 11:26:00,115.865,115.88,115.865,115.87,1916399996.0
2007-09-19 11:27:00,115.85,115.86,115.83,115.86,1417359988.0
2007-09-19 11:28:00,115.87,115.87,115.85,115.86,1417359988.0
2007-09-19 11:29:00,115.87,115.88,115.86,115.865,1417359988.0
2007-09-19 11:30:00,115.86,115.87,115.855,115.855,1900499983.0
2007-09-19 11:31:00,115.86,115.87,115.855,115.87,525900004.0
2007-09-19 11:32:00,115.87,115.87,115.86,115.86,1935600008.0
2007-09-19 11:33:00,115.87,115.87,115.86,115.86,1935600008.0
2007-09-19 11:34:00,115.88,115.88,115.87,115.87,1935600008.0
2007-09-19 11:35:00,115.88,115.88,115.87,115.87,1935600008.0
2007-09-19 11:36:00,115.86,115.87,115.86,115.87,1935600008.0
2007-09-19 11:37:00,115.86,115.9,115.86,115.9,1935600008.0
2007-09-19 11:38:00,115.91,115.91,115.87,115.87,1935600008.0
2007-09-19 11:39:00,115.88,115.9,115.88,115.89,1935600008.0
2007-09-19 11:40:00,115.9,115.92,115.88,115.91,1935600008.0
2007-09-19 11:41:00,115.92,115.92,115.88,115.89,1935600008.0
2007-09-19 11:42:00,115.9,115.92,115.89,115.92,1935600008.0
2007-09-19 11:43:00,115.91,115.95,115.91,115.92,1935600008.0
2007-09-19 11:44:00,115.915,115.93,115.9,115.93,1935600008.0
2007-09-19 11:45:00,115.91,115.92,115.9,115.9,750499995.0
2007-09-19 11:46:00,115.915,115.94,115.915,115.94,750499995.0
2007-09-19 11:47:00,115.93,115.93,115.91,115.91,1340399980.0
2007-09-19 11:48:00,115.915,115.93,115.915,115.925,1340399980.0
2007-09-19 11:49:00,115.93,115.93,115.91,115.91,1398699988.0
2007-09-19 11:50:00,115.92,115.94,115.915,115.935,1398699988.0
2007-09-19 11:51:00,115.91,115.91,115.89,115.91,1473199996.0
2007-09-19 11:52:00,115.92,115.92,115.905,115.92,1473199996.0
2007-09-19 11:53:00,115.9,115.9,115.89,115.9,1115000002.0
2007-09-19 11:54:00,115.91,115.93,115.91,115.92,1115000002.0
2007-09-19 11:55:00,115.92,115.93,115.885,115.885,1879499979.0
2007-09-19 11:56:00,115.885,115.9,115.885,115.9,1605800010.0
2007-09-19 11:57:00,115.9,115.9,115.875,115.875,1678000002.0
2007-09-19 11:58:00,115.875,115.88,115.86,115.86,873800002.0
2007-09-19 11:59:00,115.86,115.865,115.805,115.805,1385799996.0
2007-09-19 12:00:00,115.81,115.82,115.8,115.81,1131499997.0
2007-09-19 12:01:00,115.81,115.81,115.785,115.8,1715899988.0
2007-09-19 12:02:00,115.795,115.81,115.79,115.81,1727299997.0
2007-09-19 12:03:00,115.8,115.85,115.8,115.85,611200011.0
2007-09-19 12:04:00,115.84,115.86,115.83,115.86,611200011.0
2007-09-19 12:05:00,115.85,115.86,115.81,115.81,611200011.0
2007-09-19 12:06:00,115.82,115.83,115.8,115.82,611200011.0
2007-09-19 12:07:00,115.83,115.83,115.825,115.83,611200011.0
2007-09-19 12:08:00,115.825,115.84,115.815,115.82,1777500005.0
2007-09-19 12:09:00,115.82,115.83,115.82,115.83,1387000003.0
2007-09-19 12:10:00,115.84,115.87,115.83,115.85,1387000003.0
2007-09-19 12:11:00,115.86,115.88,115.855,115.88,1387000003.0
2007-09-19 12:12:00,115.87,115.87,115.84,115.84,496300004.0
2007-09-19 12:13:00,115.85,115.85,115.8,115.8,496300004.0
2007-09-19 12:14:00,115.815,115.82,115.81,115.81,496300004.0
2007-09-19 12:15:00,115.79,115.81,115.79,115.8,1016900007.0
2007-09-19 12:16:00,115.81,115.82,115.8,115.805,1016900007.0
2007-09-19 12:17:00,115.805,115.82,115.8,115.81,643799999.0
2007-09-19 12:18:00,115.8,115.8,115.74,115.75,1691400005.0
2007-09-19 12:19:00,115.76,115.76,115.74,115.74,1691400005.0
2007-09-19 12:20:00,115.76,115.78,115.74,115.78,1691400005.0
2007-09-19 12:21:00,115.77,115.78,115.77,115.77,1691400005.0
2007-09-19 12:22:00,115.78,115.79,115.74,115.74,1691400005.0
2007-09-19 12:23:00,115.745,115.77,115.74,115.76,1691400005.0
2007-09-19 12:24:00,115.76,115.8,115.76,115.78,1350799991.0
2007-09-19 12:25:00,115.79,115.8,115.79,115.8,1350799991.0
2007-09-19 12:26:00,115.8,115.8,115.775,115.79,1963000003.0
2007-09-19 12:27:00,115.79,115.79,115.78,115.785,1246400005.0
2007-09-19 12:28:00,115.78,115.81,115.77,115.8,1899799983.0
2007-09-19 12:29:00,115.81,115.83,115.8,115.83,1899799983.0
2007-09-19 12:30:00,115.84,115.84,115.83,115.83,1899799983.0
2007-09-19 12:31:00,115.82,115.83,115.8,115.8,1821799995.0
2007-09-19 12:32:00,115.81,115.87,115.8,115.83,1821799995.0
2007-09-19 12:33:00,115.85,115.85,115.83,115.84,1821799995.0
2007-09-19 12:34:00,115.85,115.85,115.835,115.85,1821799995.0
2007-09-19 12:35:00,115.85,115.85,115.825,115.825,1429800012.0
2007-09-19 12:36:00,115.83,115.84,115.81,115.81,1339400005.0
2007-09-19 12:37:00,115.81,115.84,115.805,115.83,1911800009.0
2007-09-19 12:38:00,115.83,115.83,115.815,115.815,586600005.0
2007-09-19 12:39:00,115.8,115.82,115.8,115.81,1849100010.0
2007-09-19 12:40:00,115.8,115.81,115.8,115.81,1849100010.0
2007-09-19 12:41:00,115.8,115.82,115.78,115.78,1849100010.0
2007-09-19 12:42:00,115.79,115.83,115.785,115.82,1849100010.0
2007-09-19 12:43:00,115.81,115.83,115.8,115.82,1945700003.0
2007-09-19 12:44:00,115.81,115.83,115.81,115.82,1945700003.0
2007-09-19 12:45:00,115.835,115.88,115.835,115.88,1945700003.0
2007-09-19 12:46:00,115.88,115.88,115.86,115.86,1251699995.0
2007-09-19 12:47:00,115.86,115.88,115.855,115.87,1781999992.0
2007-09-19 12:48:00,115.865,115.87,115.845,115.845,774199998.0
2007-09-19 12:49:00,115.85,115.86,115.85,115.86,995200000.0
2007-09-19 12:50:00,115.84,115.85,115.81,115.83,828400002.0
2007-09-19 12:51:00,115.845,115.85,115.83,115.83,828400002.0
2007-09-19 12:52:00,115.83,115.85,115.825,115.84,1232999990.0
2007-09-19 12:53:00,115.84,115.84,115.82,115.825,1616599988.0
2007-09-19 12:54:00,115.825,115.83,115.785,115.79,700599999.0
2007-09-19 12:55:00,115.79,115.815,115.79,115.8,2043399984.0
2007-09-19 12:56:00,115.8,115.8,115.775,115.785,1608500005.0
2007-09-19 12:57:00,115.785,115.79,115.745,115.745,1254799988.0
2007-09-19 12:58:00,115.745,115.745,115.71,115.725,1531799997.0
2007-09-19 12:59:00,115.725,115.74,115.71,115.74,1870899996.0
2007-09-19 13:00:00,115.74,115.77,115.72,115.73,1994900005.0
2007-09-19 13:01:00,115.75,115.76,115.72,115.74,1994900005.0
2007-09-19 13:02:00,115.74,115.77,115.74,115.77,1994900005.0
2007-09-19 13:03:00,115.77,115.77,115.755,115.755,1663200008.0
2007-09-19 13:04:00,115.76,115.76,115.73,115.74,1721700011.0
2007-09-19 13:05:00,115.73,115.73,115.72,115.72,1562800021.0
2007-09-19 13:06:00,115.76,115.79,115.72,115.79,1562800021.0
2007-09-19 13:07:00,115.805,115.81,115.77,115.77,1562800021.0
2007-09-19 13:08:00,115.77,115.79,115.77,115.78,1645800008.0
2007-09-19 13:09:00,115.78,115.79,115.77,115.78,1754600019.0
2007-09-19 13:10:00,115.78,115.79,115.77,115.79,1140700004.0
2007-09-19 13:11:00,115.78,115.79,115.77,115.78,1140700004.0
2007-09-19 13:12:00,115.79,115.8,115.77,115.8,1140700004.0
2007-09-19 13:13:00,115.78,115.81,115.77,115.77,1140700004.0
2007-09-19 13:14:00,115.78,115.795,115.775,115.79,1140700004.0
2007-09-19 13:15:00,115.79,115.8,115.79,115.79,275600000.0
2007-09-19 13:16:00,115.79,115.795,115.785,115.785,456499999.0
2007-09-19 13:17:00,115.785,115.8,115.78,115.79,1746399993.0
2007-09-19 13:18:00,115.79,115.85,115.79,115.83,1488899968.0
2007-09-19 13:19:00,115.84,115.85,115.835,115.835,1488899968.0
2007-09-19 13:20:00,115.835,115.835,115.81,115.82,964100010.0
2007-09-19 13:21:00,115.8,115.82,115.79,115.8,1905799982.0
2007-09-19 13:22:00,115.81,115.82,115.78,115.82,1905799982.0
2007-09-19 13:23:00,115.81,115.82,115.79,115.79,1905799982.0
2007-09-19 13:24:00,115.8,115.81,115.795,115.81,1905799982.0
2007-09-19 13:25:00,115.81,115.83,115.795,115.83,1090299994.0
2007-09-19 13:26:00,115.83,115.86,115.82,115.86,1416199994.0
2007-09-19 13:27:00,115.86,115.88,115.86,115.86,1416199994.0
2007-09-19 13:28:00,115.86,115.87,115.85,115.855,1503000006.0
2007-09-19 13:29:00,115.855,115.86,115.855,115.86,141000000.0
2007-09-19 13:30:00,115.84,115.85,115.7,115.75,1620600000.0
2007-09-19 13:31:00,115.74,115.78,115.72,115.77,1620600000.0
2007-09-19 13:32:00,115.78,115.8,115.77,115.78,1620600000.0
2007-09-19 13:33:00,115.79,115.8,115.75,115.78,1620600000.0
2007-09-19 13:34:00,115.79,115.89,115.79,115.85,1620600000.0
2007-09-19 13:35:00,115.86,115.86,115.81,115.85,1620600000.0
2007-09-19 13:36:00,115.86,115.86,115.81,115.825,1620600000.0
2007-09-19 13:37:00,115.83,115.85,115.81,115.83,1182799999.0
2007-09-19 13:38:00,115.82,115.84,115.81,115.82,1182799999.0
2007-09-19 13:39:00,115.83,115.84,115.81,115.83,1182799999.0
2007-09-19 13:40:00,115.845,115.845,115.785,115.82,1182799999.0
2007-09-19 13:41:00,115.82,115.83,115.8,115.8,1363900010.0
2007-09-19 13:42:00,115.8,115.8,115.78,115.79,514699996.0
2007-09-19 13:43:00,115.79,115.79,115.78,115.78,482400002.0
2007-09-19 13:44:00,115.78,115.79,115.75,115.78,1984199986.0
2007-09-19 13:45:00,115.78,115.815,115.78,115.8,1694599988.0
2007-09-19 13:46:00,115.8,115.8,115.775,115.78,1094799999.0
2007-09-19 13:47:00,115.78,115.78,115.775,115.78,391800000.0
2007-09-19 13:48:00,115.78,115.78,115.77,115.77,631200001.0
2007-09-19 13:49:00,115.77,115.78,115.755,115.77,1546800004.0
2007-09-19 13:50:00,115.77,115.78,115.76,115.765,1260799996.0
2007-09-19 13:51:00,115.765,115.81,115.765,115.805,1527000007.0
2007-09-19 13:52:00,115.78,115.8,115.77,115.79,988199989.0
2007-09-19 13:53:00,115.8,115.8,115.785,115.79,988199989.0
2007-09-19 13:54:00,115.79,115.82,115.79,115.795,1669100000.0
2007-09-19 13:55:00,115.795,115.82,115.795,115.82,847360006.0
2007-09-19 13:56:00,115.82,115.83,115.81,115.815,1272499971.0
2007-09-19 13:57:00,115.815,115.83,115.79,115.795,1541100008.0
2007-09-19 13:58:00,115.795,115.82,115.78,115.81,1141000000.0
2007-09-19 13:59:00,115.815,115.88,115.805,115.87,1810100003.0
2007-09-19 14:00:00,115.87,115.905,115.83,115.9,1776639997.0
2007-09-19 14:01:00,115.9,115.9,115.86,115.87,1727599992.0
2007-09-19 14:02:00,115.87,115.87,115.855,115.86,157300001.0
2007-09-19 14:03:00,115.86,115.86,115.82,115.825,394499998.0
2007-09-19 14:04:00,115.825,115.825,115.815,115.82,91400000.0
2007-09-19 14:05:00,115.82,115.82,115.785,115.785,247200000.0
2007-09-19 14:06:00,115.79,115.79,115.77,115.785,809299998.0
2007-09-19 14:07:00,115.77,115.78,115.71,115.71,1027699997.0
2007-09-19 14:08:00,115.715,115.77,115.71,115.77,1027699997.0
2007-09-19 14:09:00,115.77,115.78,115.745,115.75,669600000.0
2007-09-19 14:10:00,115.76,115.765,115.745,115.75,1092699991.0
2007-09-19 14:11:00,115.75,115.75,115.74,115.74,708700000.0
2007-09-19 14:12:00,115.74,115.77,115.74,115.77,1571600010.0
2007-09-19 14:13:00,115.77,115.78,115.76,115.77,1428699988.0
2007-09-19 14:14:00,115.77,115.77,115.76,115.76,1070000011.0
2007-09-19 14:15:00,115.74,115.76,115.74,115.75,1601200014.0
2007-09-19 14:16:00,115.76,115.77,115.75,115.76,1601200014.0
2007-09-19 14:17:00,115.76,115.76,115.745,115.75,1051999992.0
2007-09-19 14:18:00,115.75,115.76,115.74,115.76,1035399999.0
2007-09-19 14:19:00,115.76,115.77,115.75,115.755,1637000002.0
2007-09-19 14:20:00,115.755,115.78,115.755,115.78,1772999988.0
2007-09-19 14:21:00,115.78,115.81,115.77,115.8,1908099997.0
2007-09-19 14:22:00,115.78,115.8,115.77,115.8,1169299998.0
2007-09-19 14:23:00,115.79,115.83,115.79,115.82,1169299998.0
2007-09-19 14:24:00,115.81,115.83,115.79,115.8,1169299998.0
2007-09-19 14:25:00,115.78,115.82,115.78,115.8,1169299998.0
2007-09-19 14:26:00,115.82,115.82,115.805,115.81,1169299998.0
2007-09-19 14:27:00,115.81,115.81,115.8,115.805,410500001.0
2007-09-19 14:28:00,115.795,115.8,115.79,115.8,686199996.0
2007-09-19 14:29:00,115.8,115.8,115.75,115.75,958600007.0
2007-09-19 14:30:00,115.72,115.8,115.7,115.75,2033100006.0
2007-09-19 14:31:00,115.76,115.81,115.73,115.74,2118300012.0
2007-09-19 14:32:00,115.79,115.82,115.77,115.8,2118300012.0
2007-09-19 14:33:00,115.82,115.82,115.77,115.79,2118300012.0
2007-09-19 14:34:00,115.77,115.78,115.74,115.75,2118300012.0
2007-09-19 14:35:00,115.76,115.79,115.76,115.78,2118300012.0
2007-09-19 14:36:00,115.79,115.83,115.78,115.79,2118300012.0
2007-09-19 14:37:00,115.8,115.86,115.8,115.85,2118300012.0
2007-09-19 14:38:00,115.83,115.89,115.83,115.89,2118300012.0
2007-09-19 14:39:00,115.9,115.94,115.9,115.92,2118300012.0
2007-09-19 14:40:00,115.93,115.94,115.9,115.9,2118300012.0
2007-09-19 14:41:00,115.91,115.92,115.86,115.86,2118300012.0
2007-09-19 14:42:00,115.87,115.92,115.86,115.91,2118300012.0
2007-09-19 14:43:00,115.92,115.93,115.89,115.9,2118300012.0
2007-09-19 14:44:00,115.905,115.91,115.89,115.9,2118300012.0
2007-09-19 14:45:00,115.9,115.9,115.88,115.88,1491099979.0
2007-09-19 14:46:00,115.89,115.92,115.88,115.92,1491099979.0
2007-09-19 14:47:00,115.93,115.95,115.925,115.935,1491099979.0
2007-09-19 14:48:00,115.94,115.97,115.93,115.97,1690099992.0
2007-09-19 14:49:00,115.98,116.03,115.98,116.02,1690099992.0
2007-09-19 14:50:00,116.01,116.03,116.0,116.03,1690099992.0
2007-09-19 14:51:00,115.99,116.03,115.99,116.03,1690099992.0
2007-09-19 14:52:00,116.05,116.08,116.04,116.07,1690099992.0
2007-09-19 14:53:00,116.08,116.08,116.05,116.05,1690099992.0
2007-09-19 14:54:00,116.06,116.08,116.04,116.04,1690099992.0
2007-09-19 14:55:00,116.05,116.065,116.04,116.06,1690099992.0
2007-09-19 14:56:00,116.06,116.06,116.01,116.02,1399099995.0
2007-09-19 14:57:00,116.0,116.01,115.99,116.01,1638100016.0
2007-09-19 14:58:00,116.0,116.02,116.0,116.02,1638100016.0
2007-09-19 14:59:00,116.03,116.03,116.01,116.01,1638100016.0
2007-09-19 15:00:00,116.02,116.03,116.015,116.02,1638100016.0
2007-09-19 15:01:00,116.02,116.04,116.01,116.03,1900099983.0
2007-09-19 15:02:00,116.02,116.03,115.98,115.99,1900099983.0
2007-09-19 15:03:00,115.98,116.03,115.98,116.02,1900099983.0
2007-09-19 15:04:00,116.03,116.03,116.01,116.01,1900099983.0
2007-09-19 15:05:00,116.02,116.02,116.0,116.0,1900099983.0
2007-09-19 15:06:00,115.99,116.01,115.99,116.01,1900099983.0
2007-09-19 15:07:00,116.02,116.04,116.02,116.03,1900099983.0
2007-09-19 15:08:00,116.03,116.05,116.025,116.025,1177599995.0
2007-09-19 15:09:00,116.02,116.02,116.0,116.01,1589599988.0
2007-09-19 15:10:00,116.02,116.02,116.01,116.01,1589599988.0
2007-09-19 15:11:00,116.025,116.03,116.02,116.03,1589599988.0
2007-09-19 15:12:00,116.03,116.04,116.005,116.01,1750099987.0
2007-09-19 15:13:00,116.01,116.01,116.0,116.01,1241600017.0
2007-09-19 15:14:00,115.99,116.02,115.99,116.02,1786199996.0
2007-09-19 15:15:00,116.01,116.02,115.95,115.97,1786199996.0
2007-09-19 15:16:00,115.98,115.98,115.95,115.95,1786199996.0
2007-09-19 15:17:00,115.96,115.97,115.95,115.97,1786199996.0
2007-09-19 15:18:00,115.96,115.96,115.93,115.93,1786199996.0
2007-09-19 15:19:00,115.935,115.95,115.935,115.95,1786199996.0
2007-09-19 15:20:00,115.95,115.97,115.94,115.965,1356099999.0
2007-09-19 15:21:00,115.965,115.97,115.96,115.965,498600005.0
2007-09-19 15:22:00,115.97,115.97,115.95,115.96,561299997.0
2007-09-19 15:23:00,115.955,115.97,115.95,115.96,731899984.0
2007-09-19 15:24:00,115.94,115.95,115.94,115.95,1384600017.0
2007-09-19 15:25:00,115.94,115.96,115.94,115.96,1384600017.0
2007-09-19 15:26:00,115.97,115.98,115.97,115.97,1384600017.0
2007-09-19 15:27:00,115.97,115.99,115.96,115.98,1757199987.0
2007-09-19 15:28:00,115.98,115.98,115.96,115.97,1364500000.0
2007-09-19 15:29:00,115.97,115.97,115.95,115.95,1189599975.0
2007-09-19 15:30:00,115.96,115.99,115.95,115.99,1941700006.0
2007-09-19 15:31:00,115.98,115.99,115.96,115.96,1941700006.0
2007-09-19 15:32:00,115.97,115.99,115.96,115.98,1941700006.0
2007-09-19 15:33:00,115.99,116.01,115.98,115.99,1941700006.0
2007-09-19 15:34:00,116.0,116.02,115.99,116.01,1941700006.0
2007-09-19 15:35:00,116.02,116.02,116.0,116.0,1941700006.0
2007-09-19 15:36:00,116.01,116.01,115.99,115.99,1941700006.0
2007-09-19 15:37:00,115.97,115.98,115.96,115.97,1817000001.0
2007-09-19 15:38:00,115.98,115.99,115.965,115.99,1817000001.0
2007-09-19 15:39:00,115.99,116.0,115.975,115.99,1620999994.0
2007-09-19 15:40:00,115.99,116.01,115.97,116.01,2136300004.0
2007-09-19 15:41:00,116.0,116.04,116.0,116.02,2136300004.0
2007-09-19 15:42:00,116.03,116.05,116.02,116.03,2136300004.0
2007-09-19 15:43:00,116.04,116.05,116.02,116.03,2136300004.0
2007-09-19 15:44:00,116.04,116.07,116.035,116.06,2136300004.0
2007-09-19 15:45:00,116.07,116.07,116.05,116.05,2071699992.0
2007-09-19 15:46:00,116.065,116.08,116.065,116.07,2071699992.0
2007-09-19 15:47:00,116.06,116.08,116.05,116.08,1450700002.0
2007-09-19 15:48:00,116.07,116.12,116.07,116.1,1450700002.0
2007-09-19 15:49:00,116.09,116.12,116.09,116.11,1450700002.0
2007-09-19 15:50:00,116.12,116.13,116.11,116.13,1450700002.0
2007-09-19 15:51:00,116.12,116.15,116.12,116.14,1450700002.0
2007-09-19 15:52:00,116.15,116.16,116.14,116.15,1450700002.0
2007-09-19 15:53:00,116.14,116.17,116.13,116.16,1450700002.0
2007-09-19 15:54:00,116.17,116.19,116.16,116.18,1450700002.0
2007-09-19 15:55:00,116.2,116.21,116.18,116.19,1450700002.0
2007-09-19 15:56:00,116.18,116.21,116.18,116.21,1450700002.0
2007-09-19 15:57:00,116.22,116.22,116.2,116.205,1450700002.0
2007-09-19 15:58:00,116.2,116.21,116.18,116.18,1156600002.0
2007-09-19 15:59:00,116.16,116.18,116.15,116.15,1760299987.0
2007-09-19 16:00:00,116.16,116.19,116.16,116.16,1760299987.0
2007-09-19 16:01:00,116.17,116.18,116.16,116.17,1760299987.0
2007-09-19 16:02:00,116.14,116.15,116.11,116.13,975000005.0
2007-09-19 16:03:00,116.12,116.17,116.11,116.16,975000005.0
2007-09-19 16:04:00,116.15,116.16,116.12,116.16,975000005.0
2007-09-19 16:05:00,116.17,116.19,116.14,116.16,975000005.0
2007-09-19 16:06:00,116.17,116.18,116.14,116.18,975000005.0
2007-09-19 16:07:00,116.16,116.16,116.14,116.14,975000005.0
2007-09-19 16:08:00,116.15,116.19,116.14,116.19,975000005.0
2007-09-19 16:09:00,116.18,116.22,116.18,116.22,975000005.0
2007-09-19 16:10:00,116.21,116.23,116.21,116.23,975000005.0
2007-09-19 16:11:00,116.24,116.28,116.24,116.28,975000005.0
2007-09-19 16:12:00,116.29,116.3,116.27,116.3,975000005.0
2007-09-19 16:13:00,116.28,116.3,116.28,116.3,975000005.0
2007-09-19 16:14:00,116.29,116.3,116.28,116.29,975000005.0
2007-09-19 16:15:00,116.3,116.3,116.27,116.27,975000005.0
2007-09-19 16:16:00,116.26,116.27,116.22,116.24,975000005.0
2007-09-19 16:17:00,116.25,116.26,116.23,116.235,975000005.0
2007-09-19 16:18:00,116.21,116.22,116.2,116.22,1150299997.0
2007-09-19 16:19:00,116.23,116.23,116.19,116.19,1150299997.0
2007-09-19 16:20:00,116.18,116.2,116.16,116.18,1150299997.0
2007-09-19 16:21:00,116.19,116.2,116.18,116.19,1150299997.0
2007-09-19 16:22:00,116.2,116.21,116.18,116.2,1150299997.0
2007-09-19 16:23:00,116.19,116.22,116.19,116.21,1150299997.0
2007-09-19 16:24:00,116.21,116.22,116.2,116.21,1150299997.0
2007-09-19 16:25:00,116.19,116.22,116.19,116.2,1853800004.0
2007-09-19 16:26:00,116.21,116.23,116.195,116.2,1853800004.0
2007-09-19 16:27:00,116.18,116.18,116.17,116.17,790700001.0
2007-09-19 16:28:00,116.18,116.18,116.17,116.18,790700001.0
2007-09-19 16:29:00,116.17,116.2,116.17,116.2,790700001.0
2007-09-19 16:30:00,116.21,116.22,116.18,116.21,790700001.0
2007-09-19 16:31:00,116.2,116.22,116.19,116.2,790700001.0
2007-09-19 16:32:00,116.21,116.22,116.19,116.22,790700001.0
2007-09-19 16:33:00,116.23,116.26,116.23,116.25,790700001.0
2007-09-19 16:34:00,116.27,116.27,116.24,116.26,790700001.0
2007-09-19 16:35:00,116.25,116.26,116.2,116.2,1797900022.0
2007-09-19 16:36:00,116.21,116.23,116.2,116.21,1797900022.0
2007-09-19 16:37:00,116.19,116.21,116.18,116.2,1797900022.0
2007-09-19 16:38:00,116.19,116.19,116.17,116.18,1797900022.0
2007-09-19 16:39:00,116.19,116.2,116.18,116.2,1797900022.0
2007-09-19 16:40:00,116.21,116.235,116.205,116.21,1797900022.0
2007-09-19 16:41:00,116.19,116.19,116.16,116.17,686499993.0
2007-09-19 16:42:00,116.18,116.18,116.16,116.165,686499993.0
2007-09-19 16:43:00,116.15,116.18,116.15,116.17,1761500005.0
2007-09-19 16:44:00,116.18,116.19,116.155,116.18,1761500005.0
2007-09-19 16:45:00,116.17,116.17,116.14,116.17,1632899986.0
2007-09-19 16:46:00,116.165,116.17,116.155,116.16,1632899986.0
2007-09-19 16:47:00,116.16,116.16,116.15,116.15,1131500000.0
2007-09-19 16:48:00,116.16,116.2,116.16,116.2,1131500000.0
2007-09-19 16:49:00,116.18,116.22,116.18,116.2,1131500000.0
2007-09-19 16:50:00,116.21,116.24,116.21,116.23,1131500000.0
2007-09-19 16:51:00,116.24,116.24,116.22,116.22,1131500000.0
2007-09-19 16:52:00,116.23,116.24,116.22,116.22,1131500000.0
2007-09-19 16:53:00,116.23,116.24,116.22,116.22,1131500000.0
2007-09-19 16:54:00,116.23,116.23,116.22,116.22,1131500000.0
2007-09-19 16:55:00,116.24,116.27,116.23,116.26,1131500000.0
2007-09-19 16:56:00,116.265,116.27,116.25,116.25,1131500000.0
2007-09-19 16:57:00,116.25,116.27,116.24,116.27,367200004.0
2007-09-19 16:58:00,116.26,116.28,116.26,116.27,367200004.0
2007-09-19 16:59:00,116.26,116.3,116.24,116.25,367200004.0
2007-09-19 17:00:00,116.26,116.26,116.22,116.25,367200004.0
2007-09-19 17:01:00,116.24,116.27,116.24,116.27,367200004.0
2007-09-19 17:02:00,116.26,116.26,116.24,116.24,367200004.0
2007-09-19 17:03:00,116.25,116.28,116.25,116.28,367200004.0
2007-09-19 17:04:00,116.24,116.24,116.24,116.24,180800001.0
2007-09-19 17:05:00,116.24,116.26,116.23,116.25,2042099993.0
2007-09-19 17:06:00,116.26,116.26,116.23,116.24,2042099993.0
2007-09-19 17:07:00,116.23,116.27,116.23,116.25,2042099993.0
2007-09-19 17:08:00,116.24,116.26,116.23,116.25,2042099993.0
2007-09-19 17:09:00,116.27,116.27,116.24,116.26,2042099993.0
2007-09-19 17:10:00,116.25,116.26,116.22,116.23,2042099993.0
2007-09-19 17:11:00,116.24,116.26,116.235,116.24,2042099993.0
2007-09-19 17:12:00,116.24,116.24,116.19,116.2,1923099980.0
2007-09-19 17:13:00,116.21,116.21,116.19,116.2,1923099980.0
2007-09-19 17:14:00,116.19,116.2,116.18,116.19,1923099980.0
2007-09-19 17:15:00,116.18,116.21,116.18,116.19,1923099980.0
2007-09-19 17:16:00,116.2,116.22,116.2,116.22,1923099980.0
2007-09-19 17:17:00,116.22,116.23,116.2,116.2,2103000016.0
2007-09-19 17:18:00,116.18,116.2,116.18,116.19,1889299991.0
2007-09-19 17:19:00,116.21,116.22,116.2,116.2,1889299991.0
2007-09-19 17:20:00,116.19,116.23,116.19,116.22,1889299991.0
2007-09-19 17:21:00,116.23,116.24,116.23,116.235,1889299991.0
2007-09-19 17:22:00,116.24,116.24,116.235,116.24,162199999.0
2007-09-19 17:23:00,116.245,116.26,116.24,116.26,1987400005.0
2007-09-19 17:24:00,116.26,116.27,116.24,116.25,1867299984.0
2007-09-19 17:25:00,116.24,116.25,116.23,116.23,1867299984.0
2007-09-19 17:26:00,116.24,116.25,116.23,116.24,1867299984.0
2007-09-19 17:27:00,116.25,116.25,116.2,116.21,1867299984.0
2007-09-19 17:28:00,116.22,116.24,116.2,116.21,1867299984.0
2007-09-19 17:29:00,116.22,116.22,116.2,116.21,1867299984.0
2007-09-19 17:30:00,116.215,116.23,116.21,116.21,1867299984.0
2007-09-19 17:31:00,116.21,116.21,116.195,116.195,2074599992.0
2007-09-19 17:32:00,116.2,116.21,116.18,116.2,911299988.0
2007-09-19 17:33:00,116.215,116.225,116.21,116.225,911299988.0
2007-09-19 17:34:00,116.21,116.25,116.21,116.22,1089000005.0
2007-09-19 17:35:00,116.23,116.23,116.19,116.2,1089000005.0
2007-09-19 17:36:00,116.21,116.22,116.19,116.2,1089000005.0
2007-09-19 17:37:00,116.21,116.22,116.2,116.22,1089000005.0
2007-09-19 17:38:00,116.19,116.19,116.18,116.19,1016949993.0
2007-09-19 17:39:00,116.2,116.2,116.18,116.18,1016949993.0
2007-09-19 17:40:00,116.16,116.17,116.14,116.14,1996799997.0
2007-09-19 17:41:00,116.15,116.16,116.13,116.16,1996799997.0
2007-09-19 17:42:00,116.15,116.15,116.14,116.15,1996799997.0
2007-09-19 17:43:00,116.14,116.15,116.13,116.15,1996799997.0
2007-09-19 17:44:00,116.16,116.16,116.15,116.16,1996799997.0
2007-09-19 17:45:00,116.16,116.19,116.15,116.19,2103399990.0
2007-09-19 17:46:00,116.2,116.2,116.19,116.19,2103399990.0
2007-09-19 17:47:00,116.2,116.2,116.18,116.2,2103399990.0
2007-09-19 17:48:00,116.19,116.23,116.19,116.22,2103399990.0
2007-09-19 17:49:00,116.23,116.23,116.19,116.2,2103399990.0
2007-09-19 17:50:00,116.19,116.2,116.14,116.15,2103399990.0
2007-09-19 17:51:00,116.16,116.18,116.15,116.16,2103399990.0
2007-09-19 17:52:00,116.15,116.17,116.13,116.13,2103399990.0
2007-09-19 17:53:00,116.15,116.18,116.14,116.175,2103399990.0
2007-09-19 17:54:00,116.16,116.18,116.15,116.17,1826100007.0
2007-09-19 17:55:00,116.18,116.2,116.18,116.2,1826100007.0
2007-09-19 17:56:00,116.19,116.21,116.18,116.19,1826100007.0
2007-09-19 17:57:00,116.2,116.2,116.18,116.19,1826100007.0
2007-09-19 17:58:00,116.2,116.21,116.18,116.18,1826100007.0
2007-09-19 17:59:00,116.17,116.19,116.15,116.19,866100014.0
2007-09-19 18:00:00,116.2,116.2,116.16,116.17,866100014.0
2007-09-19 18:01:00,116.18,116.19,116.16,116.16,866100014.0
2007-09-19 18:02:00,116.15,116.16,116.13,116.14,1078699999.0
2007-09-19 18:03:00,116.15,116.16,116.145,116.155,1078699999.0
2007-09-19 18:04:00,116.155,116.16,116.155,116.16,1403799984.0
2007-09-19 18:05:00,116.16,116.16,116.15,116.15,390600000.0
2007-09-19 18:06:00,116.15,116.16,116.15,116.16,436700000.0
2007-09-19 18:07:00,116.155,116.19,116.155,116.185,1078099991.0
2007-09-19 18:08:00,116.19,116.19,116.17,116.18,1948599997.0
2007-09-19 18:09:00,116.17,116.18,116.15,116.15,1948599997.0
2007-09-19 18:10:00,116.14,116.17,116.14,116.17,1948599997.0
2007-09-19 18:11:00,116.18,116.18,116.13,116.15,1948599997.0
2007-09-19 18:12:00,116.15,116.15,116.125,116.14,1937100008.0
2007-09-19 18:13:00,116.11,116.14,116.11,116.14,2035100012.0
2007-09-19 18:14:00,116.145,116.19,116.145,116.16,2035100012.0
2007-09-19 18:15:00,116.16,116.18,116.15,116.17,1959099982.0
2007-09-19 18:16:00,116.15,116.15,116.15,116.15,1959099982.0
2007-09-19 18:17:00,116.17,116.18,116.17,116.18,1959099982.0
2007-09-19 18:18:00,116.18,116.18,116.15,116.16,509499985.0
2007-09-19 18:19:00,116.175,116.175,116.16,116.16,509499985.0
2007-09-19 18:20:00,116.16,116.16,116.15,116.15,1832799994.0
2007-09-19 18:21:00,116.16,116.16,116.135,116.135,1832799994.0
2007-09-19 18:22:00,116.135,116.14,116.125,116.13,1235599992.0
2007-09-19 18:23:00,116.14,116.14,116.125,116.13,1776399997.0
2007-09-19 18:24:00,116.13,116.135,116.12,116.12,724700011.0
2007-09-19 18:25:00,116.12,116.145,116.105,116.145,1757299981.0
2007-09-19 18:26:00,116.15,116.15,116.14,116.14,1536900002.0
2007-09-19 18:27:00,116.14,116.16,116.13,116.15,1897100017.0
2007-09-19 18:28:00,116.155,116.16,116.145,116.16,1897100017.0
2007-09-19 18:29:00,116.155,116.17,116.155,116.16,1854899973.0
2007-09-19 18:30:00,116.155,116.16,116.155,116.16,1583199978.0
2007-09-19 18:31:00,116.16,116.165,116.135,116.135,1711000016.0
2007-09-19 18:32:00,116.14,116.15,116.14,116.15,1615199970.0
2007-09-19 18:33:00,116.15,116.165,116.15,116.155,1595699995.0
2007-09-19 18:34:00,116.155,116.16,116.12,116.13,1181199990.0
2007-09-19 18:35:00,116.125,116.13,116.105,116.11,263999997.0
2007-09-19 18:36:00,116.09,116.1,116.08,116.09,1175999999.0
2007-09-19 18:37:00,116.105,116.11,116.1,116.11,1175999999.0
2007-09-19 18:38:00,116.11,116.11,116.08,116.08,1750899997.0
2007-09-19 18:39:00,116.08,116.08,116.07,116.08,1938799981.0
2007-09-19 18:40:00,116.08,116.09,116.06,116.08,1566299976.0
2007-09-19 18:41:00,116.05,116.1,116.05,116.05,1834700002.0
2007-09-19 18:42:00,116.04,116.05,116.02,116.03,1834700002.0
2007-09-19 18:43:00,116.06,116.07,116.055,116.06,1834700002.0
2007-09-19 18:44:00,116.06,116.08,116.055,116.07,1246800006.0
2007-09-19 18:45:00,116.07,116.07,116.05,116.065,1901300010.0
2007-09-19 18:46:00,116.065,116.08,116.065,116.07,1029299998.0
2007-09-19 18:47:00,116.06,116.08,116.06,116.08,1109299995.0
2007-09-19 18:48:00,116.1,116.115,116.1,116.1,1109299995.0
2007-09-19 18:49:00,116.105,116.12,116.105,116.105,1270099993.0
2007-09-19 18:50:00,116.11,116.12,116.1,116.12,1267800003.0
2007-09-19 18:51:00,116.11,116.12,116.08,116.1,1267800003.0
2007-09-19 18:52:00,116.11,116.12,116.1,116.105,1267800003.0
2007-09-19 18:53:00,116.105,116.105,116.09,116.1,936399982.0
2007-09-19 18:54:00,116.1,116.105,116.08,116.095,831800001.0
2007-09-19 18:55:00,116.095,116.11,116.09,116.09,1861899974.0
2007-09-19 18:56:00,116.09,116.1,116.08,116.1,1155199998.0
2007-09-19 18:57:00,116.1,116.145,116.1,116.125,1578699988.0
2007-09-19 18:58:00,116.13,116.15,116.125,116.14,930700003.0
2007-09-19 18:59:00,116.14,116.15,116.115,116.115,1054899993.0
2007-09-19 19:00:00,116.1,116.1,116.07,116.08,1339199991.0
2007-09-19 19:01:00,116.1,116.1,116.08,116.08,1339199991.0
2007-09-19 19:02:00,116.08,116.09,116.07,116.09,1660499968.0
2007-09-19 19:03:00,116.09,116.1,116.07,116.07,1606100015.0
2007-09-19 19:04:00,116.05,116.05,116.02,116.05,993400021.0
2007-09-19 19:05:00,116.06,116.06,116.05,116.05,993400021.0
2007-09-19 19:06:00,116.05,116.05,115.995,116.02,1732899993.0
2007-09-19 19:07:00,116.0,116.0,115.99,115.99,1322600003.0
2007-09-19 19:08:00,115.98,116.0,115.97,115.98,1322600003.0
2007-09-19 19:09:00,115.97,115.97,115.95,115.95,1322600003.0
2007-09-19 19:10:00,115.96,115.99,115.95,115.96,1322600003.0
2007-09-19 19:11:00,115.97,115.98,115.95,115.97,1322600003.0
2007-09-19 19:12:00,115.99,116.005,115.985,115.99,1322600003.0
2007-09-19 19:13:00,115.985,115.985,115.97,115.97,1879000030.0
2007-09-19 19:14:00,115.97,115.97,115.93,115.94,2013299988.0
2007-09-19 19:15:00,115.92,115.95,115.92,115.95,1765300003.0
2007-09-19 19:16:00,115.96,115.97,115.96,115.97,1765300003.0
2007-09-19 19:17:00,115.95,115.97,115.94,115.95,1546800009.0
2007-09-19 19:18:00,115.96,115.99,115.96,115.99,1546800009.0
2007-09-19 19:19:00,115.98,115.99,115.95,115.95,1546800009.0
2007-09-19 19:20:00,115.96,115.97,115.945,115.96,1546800009.0
2007-09-19 19:21:00,115.96,115.975,115.95,115.97,851100010.0
2007-09-19 19:22:00,115.97,116.0,115.97,116.0,855200000.0
2007-09-19 19:23:00,115.995,116.0,115.955,115.96,1695699998.0
2007-09-19 19:24:00,115.96,115.97,115.95,115.96,1615800005.0
2007-09-19 19:25:00,115.94,115.96,115.94,115.96,1191100007.0
2007-09-19 19:26:00,115.97,116.0,115.97,115.985,1191100007.0
2007-09-19 19:27:00,115.99,115.99,115.96,115.98,2018900010.0
2007-09-19 19:28:00,115.96,115.96,115.95,115.95,2050000004.0
2007-09-19 19:29:00,115.96,115.96,115.945,115.945,2050000004.0
2007-09-19 19:30:00,115.94,115.96,115.94,115.95,1199000013.0
2007-09-19 19:31:00,115.95,115.96,115.905,115.91,1323700002.0
2007-09-19 19:32:00,115.91,115.91,115.89,115.9,689899999.0
2007-09-19 19:33:00,115.9,115.915,115.9,115.905,1152899987.0
2007-09-19 19:34:00,115.905,115.945,115.905,115.94,1388000010.0
2007-09-19 19:35:00,115.94,115.96,115.93,115.94,1208399998.0
2007-09-19 19:36:00,115.95,115.96,115.95,115.96,1208399998.0
2007-09-19 19:37:00,115.955,115.97,115.95,115.95,1709800022.0
2007-09-19 19:38:00,115.95,115.97,115.92,115.93,1796349965.0
2007-09-19 19:39:00,115.92,115.95,115.92,115.95,794199984.0
2007-09-19 19:40:00,115.96,115.96,115.94,115.96,794199984.0
2007-09-19 19:41:00,115.96,115.97,115.955,115.97,925999997.0
2007-09-19 19:42:00,115.965,116.0,115.96,116.0,1048000015.0
2007-09-19 19:43:00,116.0,116.0,115.97,115.98,1550800012.0
2007-09-19 19:44:00,115.99,116.01,115.98,116.01,1550800012.0
2007-09-19 19:45:00,116.01,116.01,115.98,115.985,1455600003.0
2007-09-19 19:46:00,115.985,116.0,115.98,115.985,1194099992.0
2007-09-19 19:47:00,115.97,115.98,115.97,115.98,1781499984.0
2007-09-19 19:48:00,115.99,116.0,115.98,115.985,1781499984.0
2007-09-19 19:49:00,116.0,116.0,115.96,115.985,1834199991.0
2007-09-19 19:50:00,115.99,116.0,115.97,115.98,1409099978.0
2007-09-19 19:51:00,115.98,116.0,115.98,116.0,578599997.0
2007-09-19 19:52:00,116.0,116.03,116.0,116.02,2054699996.0
2007-09-19 19:53:00,116.03,116.05,116.03,116.04,1604799998.0
2007-09-19 19:54:00,116.04,116.04,116.015,116.02,404999992.0
2007-09-19 19:55:00,116.02,116.02,115.995,116.0,708399999.0
2007-09-19 19:56:00,116.0,116.02,115.99,116.02,2114299996.0
2007-09-19 19:57:00,116.04,116.06,116.02,116.05,2114299996.0
2007-09-19 19:58:00,116.05,116.05,116.035,116.035,1166899981.0
2007-09-19 19:59:00,116.04,116.04,116.015,116.02,1195999982.0
2007-09-19 20:00:00,116.02,116.02,116.005,116.02,842500000.0
2007-09-19 20:01:00,116.02,116.02,115.98,116.0,1026999998.0
2007-09-19 20:02:00,116.0,116.01,115.985,116.005,1188399998.0
2007-09-19 20:03:00,116.01,116.01,115.98,115.98,1886199988.0
2007-09-19 20:04:00,115.98,115.98,115.95,115.95,2080699999.0
2007-09-19 20:05:00,115.94,115.95,115.93,115.95,2080699999.0
2007-09-19 20:06:00,115.96,115.98,115.95,115.98,2080699999.0
2007-09-19 20:07:00,115.98,116.0,115.98,115.99,567999994.0
2007-09-19 20:08:00,115.97,115.98,115.95,115.95,1725600001.0
2007-09-19 20:09:00,115.96,115.96,115.93,115.93,1725600001.0
2007-09-19 20:10:00,115.93,115.95,115.92,115.95,1463900004.0
2007-09-19 20:11:00,115.945,115.95,115.935,115.935,1901699992.0
2007-09-19 20:12:00,115.94,115.95,115.93,115.935,938299989.0
2007-09-19 20:13:00,115.935,115.935,115.915,115.92,501705992.0
2007-09-19 20:14:00,115.92,115.94,115.91,115.92,652800004.0
2007-09-19 20:15:00,115.92,115.92,115.885,115.9,1757629992.0
2007-09-19 20:16:00,115.9,115.9,115.87,115.87,2129799993.0
2007-09-19 20:17:00,115.87,115.89,115.86,115.89,1625699994.0
2007-09-19 20:18:00,115.88,115.89,115.85,115.87,1625699994.0
2007-09-19 20:19:00,115.88,115.895,115.87,115.895,1625699994.0
2007-09-19 20:20:00,115.895,115.9,115.89,115.895,971799981.0
2007-09-19 20:21:00,115.87,115.91,115.86,115.9,979600008.0
2007-09-19 20:22:00,115.905,115.935,115.89,115.93,979600008.0
2007-09-19 20:23:00,115.925,115.925,115.905,115.905,890900011.0
2007-09-19 20:24:00,115.91,115.92,115.89,115.91,928299988.0
2007-09-19 20:25:00,115.905,115.94,115.89,115.94,1971599991.0
2007-09-19 20:26:00,115.94,115.96,115.93,115.945,1538199993.0
2007-09-19 20:27:00,115.93,115.95,115.93,115.94,1377699983.0
2007-09-19 20:28:00,115.95,115.98,115.95,115.95,1377699983.0
2007-09-19 20:29:00,115.96,115.97,115.95,115.97,1377699983.0
2007-09-19 20:30:00,115.975,115.985,115.97,115.985,1377699983.0
2007-09-19 20:31:00,115.985,116.01,115.985,116.005,1394999988.0
2007-09-19 20:32:00,116.01,116.03,116.0,116.02,1247499991.0
2007-09-19 20:33:00,116.04,116.04,116.015,116.02,1247499991.0
2007-09-19 20:34:00,116.02,116.02,116.005,116.005,1128700005.0
2007-09-19 20:35:00,116.005,116.015,116.0,116.01,1745299988.0
2007-09-19 20:36:00,116.01,116.01,115.995,116.0,1183800003.0
2007-09-19 20:38:00,116.0,116.0,115.985,115.99,1564100012.0
2007-09-19 20:39:00,115.99,115.99,115.98,115.99,1210199985.0
2007-09-19 20:40:00,116.0,116.07,116.0,116.06,1210199985.0
2007-09-19 20:41:00,116.07,116.08,116.055,116.055,1210199985.0
2007-09-19 20:42:00,116.055,116.06,116.0,116.03,1387500003.0
2007-09-19 20:43:00,116.03,116.03,116.02,116.02,1664800007.0
2007-09-19 20:44:00,116.03,116.07,116.02,116.06,1454200004.0
2007-09-19 20:45:00,116.055,116.06,116.045,116.06,962299999.0
2007-09-19 20:46:00,116.04,116.05,116.03,116.05,1955700007.0
2007-09-19 20:47:00,116.055,116.07,116.04,116.05,1955700007.0
2007-09-19 20:48:00,116.05,116.08,116.045,116.08,1435799999.0
2007-09-19 20:49:00,116.08,116.1,116.07,116.08,1573800008.0
2007-09-19 20:50:00,116.095,116.11,116.085,116.11,1573800008.0
2007-09-19 20:51:00,116.11,116.12,116.105,116.11,1373999985.0
2007-09-19 20:52:00,116.11,116.14,116.1,116.14,1210899992.0
2007-09-19 20:53:00,116.14,116.14,116.11,116.135,1837699978.0
2007-09-19 20:54:00,116.12,116.12,116.11,116.12,679799998.0
2007-09-19 20:55:00,116.13,116.14,116.11,116.12,679799998.0
2007-09-19 20:56:00,116.125,116.13,116.115,116.13,679799998.0
2007-09-19 20:57:00,116.13,116.14,116.12,116.12,1509500013.0
2007-09-19 20:58:00,116.125,116.13,116.09,116.09,1509500013.0
2007-09-19 20:59:00,116.09,116.09,116.075,116.08,666850001.0
2007-09-19 21:00:00,116.07,116.1,116.07,116.1,1388699997.0
2007-09-19 21:01:00,116.12,116.13,116.095,116.1,1388699997.0
2007-09-19 21:02:00,116.095,116.1,116.075,116.1,584000009.0
2007-09-19 21:03:00,116.1,116.1,116.065,116.07,1173599991.0
2007-09-19 21:04:00,116.07,116.07,116.07,116.07,412599995.0
2007-09-19 21:05:00,116.08,116.08,116.065,116.07,428399998.0
2007-09-19 21:06:00,116.07,116.08,116.07,116.07,758399996.0
2007-09-19 21:07:00,116.08,116.08,116.07,116.07,558399999.0
2007-09-19 21:08:00,116.07,116.09,116.07,116.08,1398599997.0
2007-09-19 21:09:00,116.08,116.09,116.08,116.08,694899990.0
2007-09-19 21:10:00,116.08,116.08,116.07,116.07,576299991.0
2007-09-19 21:11:00,116.065,116.07,116.02,116.05,1664999995.0
2007-09-19 21:12:00,116.03,116.07,116.02,116.02,882200003.0
2007-09-19 21:13:00,116.03,116.05,116.03,116.04,882200003.0
2007-09-19 21:14:00,116.04,116.075,116.04,116.06,1632399998.0
2007-09-19 21:15:00,116.06,116.1,116.06,116.1,2072900020.0
2007-09-19 21:16:00,116.1,116.12,116.09,116.12,1785799996.0
2007-09-19 21:17:00,116.12,116.12,116.08,116.09,1683199991.0
2007-09-19 21:18:00,116.1,116.105,116.09,116.1,1683199991.0
2007-09-19 21:19:00,116.09,116.09,116.07,116.07,1705500006.0
2007-09-19 21:20:00,116.07,116.08,116.06,116.07,1542699999.0
2007-09-19 21:21:00,116.07,116.09,116.07,116.09,507400004.0
2007-09-19 21:22:00,116.09,116.09,116.07,116.07,562999998.0
2007-09-19 21:23:00,116.07,116.07,116.07,116.07,159200004.0
2007-09-19 21:24:00,116.07,116.07,116.06,116.07,1725999999.0
2007-09-19 21:25:00,116.07,116.07,116.04,116.06,1208100000.0
2007-09-19 21:26:00,116.06,116.07,116.05,116.07,1082400012.0
2007-09-19 21:27:00,116.07,116.09,116.07,116.08,855599997.0
2007-09-19 21:28:00,116.08,116.08,116.04,116.04,1412599998.0
2007-09-19 21:29:00,116.04,116.05,116.035,116.04,208000001.0
2007-09-19 21:30:00,116.04,116.06,116.035,116.06,249699995.0
2007-09-19 21:31:00,116.06,116.08,116.06,116.08,962199999.0
2007-09-19 21:32:00,116.08,116.09,116.08,116.085,779200006.0
2007-09-19 21:33:00,116.085,116.11,116.08,116.08,894700000.0
2007-09-19 21:34:00,116.09,116.09,116.075,116.08,1691999996.0
2007-09-19 21:35:00,116.075,116.09,116.075,116.08,767800011.0
2007-09-19 21:36:00,116.08,116.08,116.065,116.065,722100010.0
2007-09-19 21:37:00,116.065,116.08,116.065,116.07,779600012.0
2007-09-19 21:38:00,116.07,116.08,116.07,116.07,613800001.0
2007-09-19 21:39:00,116.07,116.07,116.065,116.07,547599998.0
2007-09-19 21:40:00,116.07,116.09,116.07,116.09,187800000.0
2007-09-19 21:41:00,116.09,116.1,116.08,116.08,974799998.0
2007-09-19 21:42:00,116.08,116.09,116.08,116.09,734400000.0
2007-09-19 21:43:00,116.09,116.1,116.085,116.09,883600004.0
2007-09-19 21:44:00,116.09,116.09,116.09,116.09,437600014.0
2007-09-19 21:45:00,116.09,116.1,116.08,116.08,1114000002.0
2007-09-19 21:46:00,116.08,116.08,116.055,116.07,1334799996.0
2007-09-19 21:47:00,116.07,116.08,116.06,116.06,387499999.0
2007-09-19 21:48:00,116.06,116.06,116.04,116.045,542999993.0
2007-09-19 21:49:00,116.045,116.045,116.04,116.04,153000000.0
2007-09-19 21:50:00,116.04,116.04,116.03,116.035,924599998.0
2007-09-19 21:51:00,116.035,116.035,115.995,116.0,855500009.0
2007-09-19 21:52:00,116.0,116.01,116.0,116.01,441900005.0
2007-09-19 21:53:00,116.01,116.02,116.0,116.0,933200006.0
2007-09-19 21:54:00,116.0,116.005,115.995,116.0,928800001.0
2007-09-19 21:55:00,116.0,116.03,116.0,116.03,1018699995.0
2007-09-19 21:56:00,116.03,116.04,116.01,116.01,1055799996.0
2007-09-19 21:57:00,116.01,116.02,116.01,116.01,495800002.0
2007-09-19 21:58:00,116.01,116.02,116.01,116.02,364099999.0
2007-09-19 21:59:00,116.02,116.05,116.02,116.05,1368900000.0
2007-09-19 22:00:00,116.06,116.06,116.035,116.035,894599997.0
2007-09-19 22:01:00,116.04,116.05,116.03,116.05,558300014.0
2007-09-19 22:02:00,116.05,116.05,116.025,116.03,271800003.0
2007-09-19 22:03:00,116.025,116.03,116.02,116.02,1088100005.0
2007-09-19 22:04:00,116.03,116.03,116.03,116.03,192499997.0
2007-09-19 22:05:00,116.03,116.03,116.01,116.01,71800000.0
2007-09-19 22:06:00,116.01,116.02,116.01,116.01,52300000.0
2007-09-19 22:07:00,116.01,116.05,116.01,116.035,1634599970.0
2007-09-19 22:08:00,116.04,116.06,116.035,116.055,300000000.0
2007-09-19 22:09:00,116.06,116.06,116.06,116.06,484600011.0
2007-09-19 22:10:00,116.06,116.08,116.06,116.065,870000014.0
2007-09-19 22:11:00,116.07,116.07,116.055,116.06,460000008.0
2007-09-19 22:12:00,116.06,116.06,116.06,116.06,57600000.0
2007-09-19 22:13:00,116.06,116.08,116.06,116.07,460399988.0
2007-09-19 22:14:00,116.07,116.09,116.07,116.09,317399997.0
2007-09-19 22:15:00,116.1,116.1,116.085,116.095,364199995.0
2007-09-19 22:16:00,116.095,116.11,116.09,116.1,369400001.0
2007-09-19 22:17:00,116.1,116.11,116.085,116.09,770199998.0
2007-09-19 22:18:00,116.09,116.09,116.09,116.09,129500000.0
2007-09-19 22:19:00,116.09,116.09,116.09,116.09,16800000.0
2007-09-19 22:20:00,116.09,116.09,116.09,116.09,33600000.0
2007-09-19 22:21:00,116.1,116.11,116.1,116.11,124300000.0
2007-09-19 22:22:00,116.1,116.11,116.095,116.1,203399993.0
2007-09-19 22:23:00,116.11,116.11,116.1,116.1,690099991.0
2007-09-19 22:24:00,116.095,116.11,116.095,116.11,493500000.0
2007-09-19 22:25:00,116.105,116.12,116.1,116.11,926400011.0
2007-09-19 22:26:00,116.11,116.12,116.11,116.11,219099995.0
2007-09-19 22:27:00,116.11,116.11,116.085,116.085,411800002.0
2007-09-19 22:28:00,116.085,116.085,116.07,116.08,417499999.0
2007-09-19 22:29:00,116.08,116.09,116.075,116.08,1535900022.0
2007-09-19 22:30:00,116.08,116.1,116.08,116.1,645199990.0
2007-09-19 22:31:00,116.1,116.11,116.095,116.11,166600000.0
2007-09-19 22:32:00,116.095,116.1,116.095,116.1,218999999.0
2007-09-19 22:33:00,116.1,116.1,116.1,116.1,86300001.0
2007-09-19 22:34:00,116.1,116.1,116.1,116.1,328800009.0
2007-09-19 22:35:00,116.1,116.12,116.095,116.12,915000010.0
2007-09-19 22:36:00,116.12,116.12,116.11,116.11,977100000.0
2007-09-19 22:37:00,116.11,116.12,116.11,116.12,193800000.0
2007-09-19 22:38:00,116.1,116.1,116.1,116.1,717800022.0
2007-09-19 22:39:00,116.11,116.12,116.11,116.11,717800022.0
2007-09-19 22:40:00,116.11,116.13,116.105,116.115,887300015.0
2007-09-19 22:41:00,116.12,116.12,116.12,116.12,27300000.0
2007-09-19 22:42:00,116.12,116.12,116.11,116.12,177700000.0
2007-09-19 22:43:00,116.12,116.12,116.12,116.12,181399999.0
2007-09-19 22:44:00,116.12,116.12,116.115,116.12,24400000.0
2007-09-19 22:45:00,116.12,116.12,116.12,116.12,7600000.0
2007-09-19 22:46:00,116.12,116.12,116.11,116.11,60000000.0
2007-09-19 22:47:00,116.11,116.11,116.1,116.1,138599999.0
2007-09-19 22:48:00,116.1,116.105,116.1,116.1,362400002.0
2007-09-19 22:49:00,116.1,116.11,116.09,116.09,807400008.0
2007-09-19 22:50:00,116.09,116.1,116.08,116.08,283000001.0
2007-09-19 22:51:00,116.08,116.1,116.075,116.1,1174100003.0
2007-09-19 22:52:00,116.095,116.11,116.08,116.1,826900001.0
2007-09-19 22:53:00,116.1,116.11,116.095,116.095,377800005.0
2007-09-19 22:54:00,116.1,116.11,116.1,116.11,141200002.0
2007-09-19 22:55:00,116.11,116.12,116.1,116.1,283099998.0
2007-09-19 22:56:00,116.1,116.1,116.08,116.08,159000000.0
2007-09-19 22:57:00,116.08,116.1,116.075,116.08,994100000.0
2007-09-19 22:58:00,116.085,116.095,116.075,116.08,343100002.0
2007-09-19 22:59:00,116.08,116.08,116.07,116.08,214900000.0
2007-09-19 23:00:00,116.06,116.07,116.01,116.01,202900000.0
2007-09-19 23:01:00,116.01,116.04,115.99,116.01,375000000.0
2007-09-19 23:02:00,116.03,116.04,116.0,116.02,269699998.0
2007-09-19 23:03:00,116.01,116.01,116.0,116.01,49600000.0
2007-09-19 23:04:00,116.0,116.02,116.0,116.02,84000000.0
2007-09-19 23:05:00,116.02,116.02,116.02,116.02,79600000.0
2007-09-19 23:06:00,116.02,116.02,116.02,116.02,22000000.0
2007-09-19 23:07:00,116.01,116.04,116.01,116.03,237799997.0
2007-09-19 23:08:00,116.03,116.03,116.02,116.02,122400000.0
2007-09-19 23:09:00,116.02,116.04,116.01,116.03,547599997.0
2007-09-19 23:10:00,116.03,116.03,116.0,116.0,258600003.0
2007-09-19 23:11:00,116.01,116.01,116.01,116.01,58599999.0
2007-09-19 23:12:00,116.01,116.03,116.0,116.01,294199996.0
2007-09-19 23:13:00,116.01,116.03,116.01,116.02,614799997.0
2007-09-19 23:14:00,116.03,116.04,116.02,116.02,160400000.0
2007-09-19 23:15:00,116.02,116.02,116.02,116.02,15000000.0
2007-09-19 23:16:00,116.02,116.03,116.01,116.03,290300000.0
2007-09-19 23:17:00,116.035,116.05,116.01,116.01,236600000.0
2007-09-19 23:19:00,116.02,116.025,116.02,116.025,13200000.0
2007-09-19 23:21:00,116.03,116.055,116.03,116.04,186900000.0
2007-09-19 23:22:00,116.05,116.05,116.05,116.05,6800000.0
2007-09-19 23:23:00,116.05,116.05,116.03,116.03,17900000.0
2007-09-19 23:24:00,116.02,116.02,116.02,116.02,16600000.0
2007-09-19 23:25:00,116.02,116.02,116.01,116.01,69000000.0
2007-09-19 23:26:00,116.01,116.03,116.0,116.0,655200005.0
2007-09-19 23:27:00,116.0,116.02,116.0,116.02,249000005.0
2007-09-19 23:28:00,116.02,116.03,116.02,116.03,29400000.0
2007-09-19 23:29:00,116.03,116.03,116.02,116.02,31000000.0
2007-09-19 23:30:00,116.02,116.03,116.0,116.03,121699998.0
2007-09-19 23:31:00,116.03,116.03,116.02,116.03,97800000.0
2007-09-19 23:32:00,116.02,116.03,116.02,116.03,63200000.0
2007-09-19 23:33:00,116.03,116.03,115.99,115.995,197599999.0
2007-09-19 23:34:00,115.99,115.99,115.96,115.97,284200000.0
2007-09-19 23:35:00,115.97,115.97,115.95,115.96,495399998.0
2007-09-19 23:36:00,115.96,115.96,115.93,115.93,307999994.0
2007-09-19 23:37:00,115.94,115.94,115.94,115.94,219999995.0
2007-09-19 23:38:00,115.94,115.94,115.905,115.92,914499984.0
2007-09-19 23:39:00,115.92,115.93,115.91,115.92,740800009.0
2007-09-19 23:40:00,115.92,115.92,115.92,115.92,297000000.0
2007-09-19 23:41:00,115.92,115.92,115.9,115.91,420699997.0
2007-09-19 23:42:00,115.91,115.93,115.9,115.905,1095299990.0
2007-09-19 23:43:00,115.905,115.905,115.9,115.9,66500000.0
2007-09-19 23:44:00,115.9,115.9,115.89,115.89,262799992.0
2007-09-19 23:45:00,115.9,115.9,115.865,115.89,237800000.0
2007-09-19 23:46:00,115.89,115.89,115.89,115.89,16000000.0
2007-09-19 23:47:00,115.89,115.9,115.89,115.895,34800000.0
2007-09-19 23:48:00,115.895,115.915,115.89,115.915,178900002.0
2007-09-19 23:49:00,115.915,115.915,115.89,115.89,229200000.0
2007-09-19 23:50:00,115.89,115.9,115.89,115.9,166400000.0
2007-09-19 23:51:00,115.9,115.9,115.9,115.9,800000.0
2007-09-19 23:52:00,115.9,115.9,115.895,115.895,24800000.0
2007-09-19 23:53:00,115.895,115.895,115.895,115.895,2800000.0
2007-09-19 23:54:00,115.895,115.9,115.875,115.895,425599998.0
2007-09-19 23:55:00,115.895,115.895,115.885,115.89,113299998.0
2007-09-19 23:56:00,115.89,115.9,115.88,115.885,425199997.0
2007-09-19 23:57:00,115.885,115.9,115.885,115.9,204300000.0
2007-09-19 23:58:00,115.895,115.895,115.89,115.895,120699999.0
2007-09-19 23:59:00,115.895,115.9,115.895,115.895,35600000.0
2007-09-20 00:00:00,115.9,115.905,115.895,115.905,65600000.0
2007-09-20 00:01:00,115.92,115.95,115.91,115.95,347099996.0
2007-09-20 00:02:00,115.95,115.955,115.92,115.935,207500003.0
2007-09-20 00:03:00,115.925,115.94,115.92,115.935,172300002.0
2007-09-20 00:04:00,115.935,115.94,115.91,115.92,273600002.0
2007-09-20 00:05:00,115.925,115.925,115.925,115.925,45600000.0
2007-09-20 00:06:00,115.925,115.945,115.925,115.945,198200003.0
2007-09-20 00:07:00,115.94,115.945,115.94,115.945,22800000.0
2007-09-20 00:09:00,115.94,115.94,115.94,115.94,40100000.0
2007-09-20 00:10:00,115.945,115.945,115.92,115.92,40100000.0
2007-09-20 00:11:00,115.92,115.93,115.92,115.92,46300000.0
2007-09-20 00:12:00,115.92,115.97,115.92,115.955,479999999.0
2007-09-20 00:13:00,115.955,115.955,115.955,115.955,10000000.0
2007-09-20 00:14:00,115.955,115.96,115.955,115.96,22400000.0
2007-09-20 00:15:00,115.955,115.96,115.955,115.955,11600000.0
2007-09-20 00:16:00,115.96,115.98,115.94,115.94,360100000.0
2007-09-20 00:17:00,115.935,115.955,115.935,115.94,215099998.0
2007-09-20 00:18:00,115.94,115.94,115.94,115.94,86700000.0
2007-09-20 00:19:00,115.93,115.94,115.93,115.94,81100000.0
2007-09-20 00:20:00,115.94,115.94,115.94,115.94,62600000.0
2007-09-20 00:21:00,115.94,115.95,115.93,115.935,275700000.0
2007-09-20 00:22:00,115.94,115.95,115.93,115.935,335700000.0
2007-09-20 00:23:00,115.94,115.94,115.94,115.94,75999998.0
2007-09-20 00:24:00,115.94,115.94,115.935,115.935,182100002.0
2007-09-20 00:25:00,115.935,115.94,115.935,115.94,63499998.0
2007-09-20 00:26:00,115.94,115.94,115.94,115.94,79000000.0
2007-09-20 00:27:00,115.94,115.94,115.935,115.94,143599999.0
2007-09-20 00:28:00,115.94,115.95,115.935,115.935,305599995.0
2007-09-20 00:29:00,115.94,115.94,115.94,115.94,128199997.0
2007-09-20 00:30:00,115.94,115.94,115.935,115.935,101099995.0
2007-09-20 00:31:00,115.935,115.94,115.935,115.94,156799999.0
2007-09-20 00:32:00,115.94,115.94,115.94,115.94,16200000.0
2007-09-20 00:33:00,115.94,115.94,115.93,115.94,49900000.0
2007-09-20 00:34:00,115.94,115.94,115.93,115.93,136900000.0
2007-09-20 00:35:00,115.94,115.94,115.93,115.93,57500000.0
2007-09-20 00:36:00,115.95,115.95,115.93,115.94,90900000.0
2007-09-20 00:37:00,115.94,115.94,115.94,115.94,108500000.0
2007-09-20 00:38:00,115.94,115.94,115.94,115.94,84399997.0
2007-09-20 00:39:00,115.94,115.94,115.93,115.94,57000000.0
2007-09-20 00:40:00,115.93,115.93,115.93,115.93,51900000.0
2007-09-20 00:41:00,115.93,115.94,115.93,115.935,117499999.0
2007-09-20 00:42:00,115.935,115.94,115.935,115.94,136299996.0
2007-09-20 00:43:00,115.94,115.94,115.94,115.94,125599995.0
2007-09-20 00:44:00,115.94,115.99,115.94,115.99,833399989.0
2007-09-20 00:45:00,116.0,116.01,115.99,115.99,882499999.0
2007-09-20 00:46:00,115.97,115.98,115.97,115.98,939199984.0
2007-09-20 00:47:00,115.99,116.03,115.99,116.03,939199984.0
2007-09-20 00:48:00,116.03,116.03,116.015,116.015,219800002.0
2007-09-20 00:49:00,116.02,116.04,115.98,116.025,957599989.0
2007-09-20 00:50:00,116.025,116.025,116.005,116.01,233000000.0
2007-09-20 00:51:00,116.015,116.015,115.99,116.0,206300000.0
2007-09-20 00:52:00,116.0,116.0,115.93,115.985,1143999981.0
2007-09-20 00:53:00,115.99,116.0,115.985,116.0,107400000.0
2007-09-20 00:54:00,116.01,116.01,116.0,116.0,62700000.0
2007-09-20 00:55:00,116.0,116.005,116.0,116.0,400100000.0
2007-09-20 00:56:00,116.0,116.0,115.995,115.995,41600000.0
2007-09-20 00:57:00,115.995,115.995,115.99,115.99,249000000.0
2007-09-20 00:58:00,115.99,116.01,115.99,116.005,423700002.0
2007-09-20 00:59:00,116.005,116.02,116.005,116.01,131200000.0
2007-09-20 01:00:00,116.01,116.01,116.005,116.01,60500000.0
2007-09-20 01:01:00,116.005,116.02,116.005,116.01,118300000.0
2007-09-20 01:02:00,116.01,116.015,116.01,116.01,113599999.0
2007-09-20 01:03:00,116.015,116.015,116.01,116.015,227999996.0
2007-09-20 01:04:00,116.015,116.015,116.015,116.015,1600000.0
2007-09-20 01:05:00,116.005,116.015,116.0,116.0,131300000.0
2007-09-20 01:06:00,116.005,116.005,115.945,115.955,350799997.0
2007-09-20 01:07:00,115.955,115.955,115.95,115.95,203700000.0
2007-09-20 01:08:00,115.95,115.95,115.945,115.95,21450000.0
2007-09-20 01:09:00,115.95,115.96,115.95,115.95,86400000.0
2007-09-20 01:10:00,115.955,115.96,115.95,115.95,179599998.0
2007-09-20 01:11:00,115.94,115.94,115.94,115.94,64600000.0
2007-09-20 01:12:00,115.95,115.95,115.94,115.94,64600000.0
2007-09-20 01:13:00,115.94,115.98,115.94,115.98,713700001.0
2007-09-20 01:14:00,115.975,115.98,115.97,115.97,69200000.0
2007-09-20 01:15:00,115.97,115.975,115.97,115.975,1700000.0
2007-09-20 01:16:00,115.97,115.97,115.97,115.97,13600000.0
2007-09-20 01:17:00,115.97,115.99,115.97,115.99,194900001.0
2007-09-20 01:18:00,115.99,116.0,115.985,116.0,220799999.0
2007-09-20 01:19:00,116.0,116.0,115.995,115.995,20200000.0
2007-09-20 01:20:00,115.99,115.995,115.99,115.995,88399999.0
2007-09-20 01:21:00,115.995,115.995,115.995,115.995,1600000.0
2007-09-20 01:22:00,116.0,116.0,115.99,116.0,251299998.0
2007-09-20 01:23:00,116.0,116.005,115.99,116.005,222299999.0
2007-09-20 01:24:00,116.005,116.02,116.005,116.01,159100000.0
2007-09-20 01:25:00,116.015,116.015,116.01,116.01,38200001.0
2007-09-20 01:26:00,116.01,116.02,116.01,116.015,58699999.0
2007-09-20 01:27:00,116.015,116.015,116.015,116.015,3200000.0
2007-09-20 01:28:00,116.015,116.015,116.015,116.015,15000000.0
2007-09-20 01:29:00,116.02,116.02,116.01,116.02,111799999.0
2007-09-20 01:30:00,116.02,116.02,116.0,116.0,231900000.0
2007-09-20 01:31:00,116.0,116.0,115.985,115.985,117800000.0
2007-09-20 01:32:00,115.985,115.985,115.95,115.955,228799999.0
2007-09-20 01:33:00,115.955,115.96,115.945,115.95,995299985.0
2007-09-20 01:34:00,115.945,115.96,115.94,115.945,963799998.0
2007-09-20 01:35:00,115.945,115.96,115.935,115.96,572200001.0
2007-09-20 01:36:00,115.96,115.96,115.95,115.95,123400001.0
2007-09-20 01:37:00,115.95,115.95,115.945,115.945,48100000.0
2007-09-20 01:38:00,115.945,115.945,115.93,115.93,601600003.0
2007-09-20 01:39:00,115.935,115.94,115.925,115.925,591500006.0
2007-09-20 01:40:00,115.93,115.935,115.92,115.92,169500001.0
2007-09-20 01:41:00,115.92,115.93,115.915,115.92,428100004.0
2007-09-20 01:42:00,115.92,115.925,115.915,115.92,538900006.0
2007-09-20 01:43:00,115.92,115.94,115.92,115.94,487000001.0
2007-09-20 01:44:00,115.935,115.95,115.935,115.94,459499996.0
2007-09-20 01:45:00,115.945,115.95,115.94,115.95,150699999.0
2007-09-20 01:46:00,115.95,115.96,115.945,115.95,241000000.0
2007-09-20 01:47:00,115.95,115.97,115.95,115.96,301900004.0
2007-09-20 01:48:00,115.965,116.0,115.965,115.985,427900001.0
2007-09-20 01:49:00,115.985,115.99,115.975,115.985,94999999.0
2007-09-20 01:50:00,115.985,115.99,115.975,115.99,68100000.0
2007-09-20 01:51:00,115.985,116.0,115.98,115.98,319200005.0
2007-09-20 01:52:00,115.98,116.0,115.98,116.0,279999998.0
2007-09-20 01:53:00,115.995,116.0,115.98,115.985,207200001.0
2007-09-20 01:54:00,115.985,116.0,115.985,115.99,239199998.0
2007-09-20 01:55:00,115.985,115.985,115.98,115.98,37700000.0
2007-09-20 01:56:00,115.985,115.985,115.95,115.97,677499996.0
2007-09-20 01:57:00,115.97,115.97,115.955,115.955,184100000.0
2007-09-20 01:58:00,115.955,115.96,115.955,115.955,56600000.0
2007-09-20 01:59:00,115.955,115.96,115.945,115.955,516400004.0
2007-09-20 02:00:00,115.955,115.96,115.945,115.96,489799998.0
2007-09-20 02:01:00,115.96,115.96,115.95,115.95,288800000.0
2007-09-20 02:02:00,115.955,115.955,115.925,115.955,881099994.0
2007-09-20 02:03:00,115.955,115.965,115.95,115.96,1200500000.0
2007-09-20 02:04:00,115.96,115.97,115.96,115.97,265800000.0
2007-09-20 02:05:00,115.975,116.0,115.975,116.0,737199992.0
2007-09-20 02:06:00,116.0,116.005,115.985,116.0,1186500009.0
2007-09-20 02:07:00,116.0,116.005,115.995,116.005,133900000.0
2007-09-20 02:08:00,116.0,116.005,115.985,116.0,662499993.0
2007-09-20 02:09:00,115.995,116.0,115.985,115.99,729400003.0
2007-09-20 02:10:00,115.99,116.0,115.975,115.98,533500000.0
2007-09-20 02:11:00,115.98,115.985,115.975,115.975,92899999.0
2007-09-20 02:12:00,115.975,115.985,115.965,115.985,403400009.0
2007-09-20 02:13:00,115.985,115.99,115.975,115.975,101200000.0
2007-09-20 02:14:00,115.975,115.975,115.95,115.97,231500000.0
2007-09-20 02:15:00,115.97,115.99,115.965,115.99,432999994.0
2007-09-20 02:16:00,115.99,115.99,115.97,115.97,362600000.0
2007-09-20 02:17:00,115.97,115.98,115.95,115.96,976700013.0
2007-09-20 02:18:00,115.96,115.97,115.955,115.96,606200002.0
2007-09-20 02:19:00,115.96,115.98,115.96,115.97,627000005.0
2007-09-20 02:20:00,115.97,115.98,115.965,115.965,388399997.0
2007-09-20 02:21:00,115.98,115.98,115.97,115.97,137899997.0
2007-09-20 02:22:00,115.97,115.97,115.955,115.97,944199998.0
2007-09-20 02:23:00,115.97,115.97,115.96,115.96,123400001.0
2007-09-20 02:24:00,115.96,115.97,115.96,115.97,189800002.0
2007-09-20 02:25:00,115.97,115.97,115.96,115.97,270100001.0
2007-09-20 02:26:00,115.97,115.99,115.97,115.99,199200000.0
2007-09-20 02:27:00,115.99,115.99,115.97,115.97,204199999.0
2007-09-20 02:28:00,115.97,115.97,115.955,115.96,377200001.0
2007-09-20 02:29:00,115.955,115.97,115.955,115.955,330799999.0
2007-09-20 02:30:00,115.955,115.97,115.95,115.95,333299996.0
2007-09-20 02:31:00,115.95,115.96,115.94,115.95,868499999.0
2007-09-20 02:32:00,115.95,115.95,115.945,115.95,566200004.0
2007-09-20 02:33:00,115.95,115.95,115.95,115.95,279800004.0
2007-09-20 02:34:00,115.955,115.96,115.95,115.95,229499999.0
2007-09-20 02:35:00,115.95,115.96,115.945,115.95,427999996.0
2007-09-20 02:36:00,115.96,115.965,115.945,115.95,328600002.0
2007-09-20 02:37:00,115.95,115.955,115.95,115.95,271800002.0
2007-09-20 02:38:00,115.95,115.96,115.94,115.94,437500005.0
2007-09-20 02:39:00,115.94,115.94,115.885,115.915,1523000004.0
2007-09-20 02:40:00,115.91,115.93,115.91,115.92,800599992.0
2007-09-20 02:41:00,115.92,115.95,115.92,115.94,729399997.0
2007-09-20 02:42:00,115.94,115.95,115.925,115.935,448999995.0
2007-09-20 02:43:00,115.93,115.95,115.925,115.94,1188430008.0
2007-09-20 02:44:00,115.935,115.955,115.925,115.95,1466699988.0
2007-09-20 02:45:00,115.955,115.96,115.94,115.945,640899996.0
2007-09-20 02:46:00,115.95,115.97,115.945,115.945,450100002.0
2007-09-20 02:47:00,115.95,115.955,115.935,115.94,1065200002.0
2007-09-20 02:48:00,115.94,115.95,115.915,115.92,1620399993.0
2007-09-20 02:49:00,115.925,115.925,115.92,115.92,154799998.0
2007-09-20 02:50:00,115.925,115.93,115.915,115.925,481500000.0
2007-09-20 02:51:00,115.915,115.935,115.915,115.935,371400001.0
2007-09-20 02:52:00,115.935,115.94,115.93,115.935,297500000.0
2007-09-20 02:53:00,115.935,115.96,115.935,115.96,779499997.0
2007-09-20 02:54:00,115.955,115.96,115.93,115.93,568700000.0
2007-09-20 02:55:00,115.93,115.94,115.92,115.93,1357900000.0
2007-09-20 02:56:00,115.93,115.94,115.93,115.935,442800004.0
2007-09-20 02:57:00,115.935,115.945,115.93,115.93,1739400000.0
2007-09-20 02:58:00,115.93,115.935,115.915,115.93,857299983.0
2007-09-20 02:59:00,115.925,115.94,115.925,115.94,437599988.0
2007-09-20 03:00:00,115.94,115.95,115.915,115.95,925200004.0
2007-09-20 03:01:00,115.94,115.95,115.92,115.925,888599999.0
2007-09-20 03:02:00,115.925,115.935,115.925,115.935,440400000.0
2007-09-20 03:03:00,115.935,115.94,115.915,115.92,878400013.0
2007-09-20 03:04:00,115.915,115.925,115.915,115.925,95200000.0
2007-09-20 03:05:00,115.925,115.935,115.925,115.935,197400000.0
2007-09-20 03:06:00,115.935,115.94,115.93,115.935,526800000.0
2007-09-20 03:07:00,115.935,115.945,115.935,115.935,128000000.0
2007-09-20 03:08:00,115.935,115.935,115.91,115.915,319699998.0
2007-09-20 03:09:00,115.915,115.93,115.885,115.885,985199997.0
2007-09-20 03:10:00,115.89,115.92,115.885,115.905,1128400025.0
2007-09-20 03:11:00,115.905,115.92,115.905,115.91,294199997.0
2007-09-20 03:12:00,115.91,115.915,115.9,115.9,325099997.0
2007-09-20 03:13:00,115.9,115.91,115.89,115.905,472500001.0
2007-09-20 03:14:00,115.905,115.905,115.88,115.89,453500003.0
2007-09-20 03:15:00,115.89,115.89,115.86,115.88,1026340008.0
2007-09-20 03:16:00,115.88,115.895,115.88,115.89,1959000000.0
2007-09-20 03:17:00,115.89,115.9,115.88,115.89,736399994.0
2007-09-20 03:18:00,115.89,115.9,115.88,115.885,343599998.0
2007-09-20 03:19:00,115.885,115.89,115.875,115.89,272699998.0
2007-09-20 03:20:00,115.89,115.9,115.885,115.89,339800000.0
2007-09-20 03:21:00,115.895,115.9,115.88,115.89,498099997.0
2007-09-20 03:22:00,115.89,115.9,115.885,115.9,931600000.0
2007-09-20 03:23:00,115.9,115.91,115.9,115.905,269800000.0
2007-09-20 03:24:00,115.9,115.91,115.895,115.895,500399998.0
2007-09-20 03:25:00,115.895,115.9,115.895,115.9,110600000.0
2007-09-20 03:26:00,115.9,115.91,115.89,115.895,318499998.0
2007-09-20 03:27:00,115.9,115.905,115.895,115.895,390599993.0
2007-09-20 03:28:00,115.895,115.9,115.89,115.9,330700000.0
2007-09-20 03:29:00,115.9,115.91,115.89,115.89,312800001.0
2007-09-20 03:30:00,115.895,115.895,115.88,115.88,711000005.0
2007-09-20 03:31:00,115.88,115.89,115.875,115.875,736100011.0
2007-09-20 03:32:00,115.88,115.88,115.86,115.86,1178500006.0
2007-09-20 03:33:00,115.86,115.875,115.85,115.875,870099996.0
2007-09-20 03:34:00,115.87,115.87,115.855,115.855,437100001.0
2007-09-20 03:35:00,115.855,115.87,115.825,115.83,963499999.0
2007-09-20 03:36:00,115.83,115.865,115.83,115.855,1118599997.0
2007-09-20 03:37:00,115.855,115.88,115.855,115.875,977599994.0
2007-09-20 03:38:00,115.875,115.89,115.87,115.89,1086000011.0
2007-09-20 03:39:00,115.89,115.89,115.88,115.89,219799998.0
2007-09-20 03:40:00,115.89,115.89,115.88,115.88,593400013.0
2007-09-20 03:41:00,115.88,115.88,115.88,115.88,4200000.0
2007-09-20 03:42:00,115.88,115.88,115.87,115.875,241100004.0
2007-09-20 03:43:00,115.875,115.885,115.87,115.88,191600000.0
2007-09-20 03:44:00,115.88,115.885,115.87,115.88,580400000.0
2007-09-20 03:45:00,115.88,115.89,115.88,115.89,106400000.0
2007-09-20 03:46:00,115.89,115.89,115.875,115.89,347999995.0
2007-09-20 03:47:00,115.89,115.9,115.885,115.895,691900003.0
2007-09-20 03:48:00,115.895,115.895,115.895,115.895,6400000.0
2007-09-20 03:49:00,115.895,115.895,115.88,115.88,59800000.0
2007-09-20 03:52:00,115.88,115.885,115.875,115.88,319100004.0
2007-09-20 03:53:00,115.88,115.89,115.88,115.89,133600000.0
2007-09-20 03:54:00,115.89,115.89,115.875,115.88,156300002.0
2007-09-20 03:55:00,115.88,115.89,115.87,115.87,287900000.0
2007-09-20 03:56:00,115.87,115.87,115.87,115.87,49000000.0
2007-09-20 03:57:00,115.87,115.88,115.86,115.88,276099998.0
2007-09-20 03:58:00,115.88,115.88,115.875,115.875,65600000.0
2007-09-20 03:59:00,115.875,115.88,115.87,115.88,156300001.0
2007-09-20 04:00:00,115.88,115.89,115.88,115.89,124399999.0
2007-09-20 04:01:00,115.89,115.9,115.89,115.9,321200000.0
2007-09-20 04:02:00,115.895,115.9,115.895,115.9,115600004.0
2007-09-20 04:03:00,115.9,115.905,115.9,115.9,254799995.0
2007-09-20 04:04:00,115.9,115.9,115.89,115.895,48100000.0
2007-09-20 04:05:00,115.895,115.91,115.89,115.89,337399997.0
2007-09-20 04:06:00,115.905,115.905,115.9,115.9,215900000.0
2007-09-20 04:07:00,115.9,115.9,115.9,115.9,6000000.0
2007-09-20 04:08:00,115.895,115.9,115.89,115.9,282200000.0
2007-09-20 04:09:00,115.895,115.895,115.885,115.885,63200000.0
2007-09-20 04:10:00,115.885,115.89,115.875,115.88,571000006.0
2007-09-20 04:11:00,115.88,115.88,115.87,115.87,469700000.0
2007-09-20 04:12:00,115.87,115.89,115.87,115.89,181999999.0
2007-09-20 04:13:00,115.89,115.9,115.89,115.9,581099993.0
2007-09-20 04:14:00,115.9,115.905,115.885,115.9,751099990.0
2007-09-20 04:15:00,115.9,115.9,115.9,115.9,120000000.0
2007-09-20 04:16:00,115.9,115.91,115.9,115.91,253999998.0
2007-09-20 04:17:00,115.905,115.905,115.89,115.9,501500000.0
2007-09-20 04:18:00,115.9,115.9,115.9,115.9,306000000.0
2007-09-20 04:19:00,115.9,115.9,115.885,115.885,366899997.0
2007-09-20 04:20:00,115.89,115.9,115.89,115.895,168599997.0
2007-09-20 04:21:00,115.895,115.9,115.89,115.895,165799999.0
2007-09-20 04:22:00,115.895,115.9,115.885,115.9,325200000.0
2007-09-20 04:23:00,115.895,115.9,115.89,115.9,217000000.0
2007-09-20 04:24:00,115.9,115.9,115.89,115.9,487999995.0
2007-09-20 04:25:00,115.9,115.9,115.89,115.895,284400000.0
2007-09-20 04:26:00,115.895,115.9,115.89,115.9,512799993.0
2007-09-20 04:27:00,115.9,115.9,115.885,115.89,484800005.0
2007-09-20 04:28:00,115.89,115.9,115.89,115.89,298999999.0
2007-09-20 04:29:00,115.89,115.89,115.89,115.89,32000000.0
2007-09-20 04:30:00,115.89,115.89,115.89,115.89,16000000.0
2007-09-20 04:31:00,115.89,115.9,115.885,115.895,654999989.0
2007-09-20 04:32:00,115.895,115.895,115.89,115.895,373400000.0
2007-09-20 04:33:00,115.895,115.9,115.89,115.895,330400000.0
2007-09-20 04:34:00,115.895,115.9,115.885,115.89,324299998.0
2007-09-20 04:35:00,115.89,115.9,115.885,115.89,884099985.0
2007-09-20 04:36:00,115.9,115.91,115.89,115.89,883000000.0
2007-09-20 04:37:00,115.89,115.91,115.885,115.91,688200003.0
2007-09-20 04:38:00,115.905,115.905,115.89,115.89,358299997.0
2007-09-20 04:39:00,115.89,115.905,115.885,115.895,478899999.0
2007-09-20 04:40:00,115.88,115.9,115.88,115.89,127600000.0
2007-09-20 04:41:00,115.9,115.91,115.9,115.91,127600000.0
2007-09-20 04:42:00,115.91,115.91,115.9,115.9,45200000.0
2007-09-20 04:43:00,115.9,115.9,115.88,115.89,117600000.0
2007-09-20 04:44:00,115.9,115.91,115.9,115.9,117600000.0
2007-09-20 04:45:00,115.9,115.9,115.895,115.895,16800000.0
2007-09-20 04:46:00,115.9,115.9,115.9,115.9,12000000.0
2007-09-20 04:47:00,115.9,115.9,115.9,115.9,6000000.0
2007-09-20 04:48:00,115.9,115.91,115.895,115.905,668899999.0
2007-09-20 04:49:00,115.905,115.91,115.895,115.9,890000005.0
2007-09-20 04:50:00,115.91,115.91,115.9,115.9,169599996.0
2007-09-20 04:51:00,115.9,115.91,115.9,115.91,361999996.0
2007-09-20 04:52:00,115.9,115.91,115.895,115.905,332100001.0
2007-09-20 04:53:00,115.905,115.905,115.89,115.89,434500001.0
2007-09-20 04:54:00,115.89,115.89,115.87,115.875,272000000.0
2007-09-20 04:55:00,115.875,115.88,115.865,115.88,982200009.0
2007-09-20 04:56:00,115.88,115.88,115.875,115.88,239199997.0
2007-09-20 04:57:00,115.88,115.885,115.865,115.88,1615299970.0
2007-09-20 04:58:00,115.88,115.88,115.875,115.88,140799999.0
2007-09-20 04:59:00,115.88,115.88,115.865,115.865,630599987.0
2007-09-20 05:00:00,115.87,115.88,115.87,115.88,290999998.0
2007-09-20 05:01:00,115.88,115.9,115.87,115.88,1613300012.0
2007-09-20 05:02:00,115.88,115.88,115.88,115.88,37600000.0
2007-09-20 05:03:00,115.88,115.88,115.88,115.88,50400000.0
2007-09-20 05:04:00,115.88,115.89,115.88,115.89,404199997.0
2007-09-20 05:05:00,115.89,115.89,115.89,115.89,1800000.0
2007-09-20 05:06:00,115.89,115.89,115.88,115.88,26000000.0
2007-09-20 05:07:00,115.88,115.88,115.88,115.88,104300000.0
2007-09-20 05:08:00,115.88,115.885,115.875,115.885,164700003.0
2007-09-20 05:09:00,115.885,115.885,115.875,115.875,122400000.0
2007-09-20 05:10:00,115.88,115.88,115.875,115.88,137200000.0
2007-09-20 05:11:00,115.88,115.89,115.88,115.89,183700000.0
2007-09-20 05:12:00,115.89,115.9,115.89,115.9,188399999.0
2007-09-20 05:13:00,115.9,115.9,115.89,115.895,518899998.0
2007-09-20 05:14:00,115.895,115.895,115.89,115.89,118599999.0
2007-09-20 05:15:00,115.89,115.89,115.88,115.88,483299986.0
2007-09-20 05:16:00,115.88,115.88,115.87,115.875,233700003.0
2007-09-20 05:17:00,115.88,115.88,115.875,115.875,132100000.0
2007-09-20 05:18:00,115.875,115.88,115.875,115.88,103900001.0
2007-09-20 05:19:00,115.88,115.88,115.87,115.88,1052499988.0
2007-09-20 05:20:00,115.88,115.88,115.88,115.88,77600001.0
2007-09-20 05:21:00,115.88,115.9,115.88,115.895,310799990.0
2007-09-20 05:22:00,115.9,115.9,115.885,115.895,416900002.0
2007-09-20 05:23:00,115.9,115.9,115.895,115.9,171999996.0
2007-09-20 05:24:00,115.9,115.9,115.88,115.885,246399993.0
2007-09-20 05:25:00,115.885,115.89,115.865,115.88,854499987.0
2007-09-20 05:26:00,115.88,115.89,115.875,115.88,217599996.0
2007-09-20 05:27:00,115.88,115.89,115.88,115.88,494499989.0
2007-09-20 05:28:00,115.88,115.88,115.88,115.88,32799999.0
2007-09-20 05:29:00,115.88,115.88,115.88,115.88,49699999.0
2007-09-20 05:30:00,115.88,115.88,115.87,115.87,362099995.0
2007-09-20 05:31:00,115.87,115.87,115.86,115.865,251799993.0
2007-09-20 05:32:00,115.865,115.87,115.865,115.865,281700003.0
2007-09-20 05:33:00,115.875,115.88,115.87,115.88,510899990.0
2007-09-20 05:34:00,115.88,115.88,115.87,115.88,348999994.0
2007-09-20 05:35:00,115.88,115.88,115.88,115.88,28800000.0
2007-09-20 05:36:00,115.88,115.88,115.88,115.88,42800000.0
2007-09-20 05:37:00,115.88,115.88,115.88,115.88,14800000.0
2007-09-20 05:38:00,115.88,115.88,115.875,115.875,85399999.0
2007-09-20 05:39:00,115.88,115.88,115.88,115.88,34500000.0
2007-09-20 05:40:00,115.88,115.89,115.875,115.885,350699999.0
2007-09-20 05:41:00,115.88,115.89,115.875,115.885,266999998.0
2007-09-20 05:42:00,115.885,115.89,115.88,115.88,664100000.0
2007-09-20 05:43:00,115.88,115.88,115.88,115.88,60800000.0
2007-09-20 05:44:00,115.88,115.88,115.88,115.88,8000000.0
2007-09-20 05:45:00,115.88,115.88,115.87,115.87,105300000.0
2007-09-20 05:46:00,115.87,115.87,115.865,115.87,66800000.0
2007-09-20 05:47:00,115.87,115.87,115.86,115.86,90400000.0
2007-09-20 05:48:00,115.86,115.865,115.835,115.84,521999999.0
2007-09-20 05:49:00,115.84,115.86,115.84,115.86,289399997.0
2007-09-20 05:50:00,115.86,115.87,115.855,115.86,200800000.0
2007-09-20 05:51:00,115.86,115.87,115.825,115.845,728700003.0
2007-09-20 05:52:00,115.845,115.85,115.835,115.845,158099999.0
2007-09-20 05:53:00,115.845,115.86,115.835,115.86,469599997.0
2007-09-20 05:54:00,115.86,115.88,115.86,115.87,1495600003.0
2007-09-20 05:55:00,115.87,115.87,115.85,115.855,530499993.0
2007-09-20 05:56:00,115.86,115.88,115.86,115.875,339199999.0
2007-09-20 05:57:00,115.865,115.87,115.865,115.87,62400000.0
2007-09-20 05:58:00,115.87,115.88,115.865,115.875,454800006.0
2007-09-20 05:59:00,115.875,115.88,115.86,115.87,982599996.0
2007-09-20 06:00:00,115.87,115.875,115.865,115.87,295299999.0
2007-09-20 06:01:00,115.87,115.88,115.845,115.86,1080400003.0
2007-09-20 06:02:00,115.855,115.86,115.825,115.83,682699998.0
2007-09-20 06:03:00,115.83,115.835,115.83,115.83,639300005.0
2007-09-20 06:04:00,115.83,115.84,115.83,115.83,465500000.0
2007-09-20 06:05:00,115.83,115.85,115.83,115.85,1239299976.0
2007-09-20 06:06:00,115.85,115.87,115.845,115.855,738799991.0
2007-09-20 06:07:00,115.86,115.87,115.86,115.87,882799988.0
2007-09-20 06:08:00,115.87,115.87,115.86,115.87,777599991.0
2007-09-20 06:09:00,115.87,115.87,115.86,115.87,185300004.0
2007-09-20 06:10:00,115.87,115.87,115.86,115.86,379700000.0
2007-09-20 06:11:00,115.86,115.86,115.86,115.86,16000000.0
2007-09-20 06:12:00,115.86,115.86,115.85,115.85,187400000.0
2007-09-20 06:13:00,115.85,115.85,115.84,115.84,102400000.0
2007-09-20 06:14:00,115.84,115.85,115.84,115.85,48000000.0
2007-09-20 06:15:00,115.85,115.85,115.83,115.835,402100007.0
2007-09-20 06:16:00,115.835,115.85,115.825,115.84,898299998.0
2007-09-20 06:17:00,115.84,115.84,115.83,115.83,106400000.0
2007-09-20 06:18:00,115.83,115.84,115.83,115.84,312800003.0
2007-09-20 06:19:00,115.84,115.845,115.84,115.845,210000000.0
2007-09-20 06:20:00,115.845,115.85,115.84,115.85,662199999.0
2007-09-20 06:21:00,115.845,115.85,115.84,115.85,399599996.0
2007-09-20 06:22:00,115.84,115.87,115.84,115.87,858299996.0
2007-09-20 06:23:00,115.87,115.87,115.855,115.86,886400007.0
2007-09-20 06:24:00,115.86,115.87,115.86,115.87,173899998.0
2007-09-20 06:25:00,115.87,115.87,115.86,115.86,409000004.0
2007-09-20 06:26:00,115.86,115.87,115.86,115.865,761899988.0
2007-09-20 06:27:00,115.865,115.87,115.86,115.865,462099986.0
2007-09-20 06:28:00,115.87,115.87,115.87,115.87,600000.0
2007-09-20 06:29:00,115.87,115.88,115.87,115.87,468200007.0
2007-09-20 06:30:00,115.88,115.88,115.875,115.88,183700001.0
2007-09-20 06:31:00,115.88,115.88,115.88,115.88,13600000.0
2007-09-20 06:32:00,115.88,115.88,115.87,115.875,563199999.0
2007-09-20 06:33:00,115.875,115.875,115.875,115.875,11200000.0
2007-09-20 06:34:00,115.875,115.875,115.865,115.865,322599996.0
2007-09-20 06:35:00,115.87,115.875,115.87,115.875,354199997.0
2007-09-20 06:36:00,115.875,115.875,115.87,115.875,50200002.0
2007-09-20 06:37:00,115.87,115.88,115.87,115.88,154799999.0
2007-09-20 06:38:00,115.88,115.88,115.88,115.88,245799995.0
2007-09-20 06:39:00,115.88,115.88,115.875,115.875,320599997.0
2007-09-20 06:40:00,115.88,115.89,115.875,115.89,433800012.0
2007-09-20 06:41:00,115.89,115.89,115.88,115.885,301200011.0
2007-09-20 06:42:00,115.885,115.885,115.875,115.88,388599996.0
2007-09-20 06:43:00,115.88,115.88,115.88,115.88,127299998.0
2007-09-20 06:44:00,115.88,115.88,115.88,115.88,57399999.0
2007-09-20 06:45:00,115.88,115.9,115.88,115.89,565899993.0
2007-09-20 06:46:00,115.89,115.895,115.885,115.885,375400000.0
2007-09-20 06:47:00,115.89,115.9,115.89,115.895,1157599987.0
2007-09-20 06:48:00,115.9,115.9,115.87,115.89,1569299998.0
2007-09-20 06:49:00,115.89,115.89,115.88,115.885,404000000.0
2007-09-20 06:50:00,115.885,115.89,115.875,115.885,476199990.0
2007-09-20 06:51:00,115.89,115.895,115.875,115.885,505700002.0
2007-09-20 06:52:00,115.885,115.89,115.88,115.885,220400000.0
2007-09-20 06:53:00,115.885,115.885,115.88,115.885,227000000.0
2007-09-20 06:54:00,115.885,115.885,115.88,115.88,279200000.0
2007-09-20 06:55:00,115.88,115.88,115.88,115.88,12000000.0
2007-09-20 06:56:00,115.88,115.89,115.88,115.885,238800000.0
2007-09-20 06:57:00,115.885,115.89,115.88,115.885,256400000.0
2007-09-20 06:58:00,115.885,115.89,115.88,115.89,547600000.0
2007-09-20 06:59:00,115.89,115.89,115.875,115.89,964599990.0
2007-09-20 07:00:00,115.89,115.9,115.875,115.89,865899997.0
2007-09-20 07:01:00,115.885,115.9,115.885,115.89,1096099998.0
2007-09-20 07:02:00,115.89,115.9,115.885,115.885,338600000.0
2007-09-20 07:03:00,115.885,115.89,115.865,115.865,230200001.0
2007-09-20 07:04:00,115.87,115.875,115.87,115.875,221200000.0
2007-09-20 07:05:00,115.875,115.89,115.87,115.875,943800003.0
2007-09-20 07:06:00,115.87,115.88,115.87,115.88,339800001.0
2007-09-20 07:07:00,115.875,115.88,115.875,115.88,91500000.0
2007-09-20 07:08:00,115.88,115.885,115.875,115.88,447099998.0
2007-09-20 07:09:00,115.875,115.88,115.875,115.88,170699999.0
2007-09-20 07:10:00,115.88,115.89,115.875,115.88,220899998.0
2007-09-20 07:11:00,115.885,115.89,115.885,115.89,27600000.0
2007-09-20 07:12:00,115.89,115.89,115.88,115.88,54200000.0
2007-09-20 07:13:00,115.88,115.88,115.865,115.87,740900005.0
2007-09-20 07:14:00,115.87,115.87,115.865,115.87,152400001.0
2007-09-20 07:15:00,115.87,115.87,115.865,115.87,45300001.0
2007-09-20 07:16:00,115.87,115.87,115.83,115.83,521799999.0
2007-09-20 07:17:00,115.835,115.84,115.825,115.84,493099998.0
2007-09-20 07:18:00,115.84,115.85,115.835,115.845,796300001.0
2007-09-20 07:19:00,115.85,115.85,115.845,115.85,120399997.0
2007-09-20 07:20:00,115.85,115.85,115.85,115.85,53000000.0
2007-09-20 07:21:00,115.85,115.85,115.83,115.83,277100001.0
2007-09-20 07:22:00,115.83,115.845,115.83,115.84,606399997.0
2007-09-20 07:23:00,115.84,115.85,115.83,115.845,665199997.0
2007-09-20 07:24:00,115.845,115.86,115.84,115.86,503399998.0
2007-09-20 07:25:00,115.855,115.865,115.855,115.865,1165000012.0
2007-09-20 07:26:00,115.865,115.865,115.855,115.86,1029400007.0
2007-09-20 07:27:00,115.86,115.865,115.845,115.855,1055800007.0
2007-09-20 07:28:00,115.855,115.86,115.85,115.855,469299996.0
2007-09-20 07:29:00,115.86,115.86,115.85,115.855,172300001.0
2007-09-20 07:30:00,115.86,115.86,115.83,115.835,722199999.0
2007-09-20 07:31:00,115.84,115.84,115.835,115.835,156000000.0
2007-09-20 07:32:00,115.835,115.84,115.825,115.83,1156799998.0
2007-09-20 07:33:00,115.83,115.83,115.81,115.83,768499993.0
2007-09-20 07:34:00,115.83,115.83,115.79,115.795,1243400001.0
2007-09-20 07:35:00,115.795,115.81,115.79,115.795,786000002.0
2007-09-20 07:36:00,115.795,115.82,115.785,115.82,738599997.0
2007-09-20 07:37:00,115.82,115.825,115.81,115.82,981300001.0
2007-09-20 07:38:00,115.82,115.82,115.81,115.82,358399995.0
2007-09-20 07:39:00,115.82,115.82,115.81,115.82,244499999.0
2007-09-20 07:40:00,115.825,115.83,115.81,115.815,442299996.0
2007-09-20 07:41:00,115.815,115.83,115.81,115.815,597300001.0
2007-09-20 07:42:00,115.815,115.82,115.805,115.82,322300006.0
2007-09-20 07:43:00,115.815,115.825,115.805,115.815,910500006.0
2007-09-20 07:44:00,115.815,115.815,115.805,115.81,263800000.0
2007-09-20 07:45:00,115.81,115.82,115.81,115.815,980799997.0
2007-09-20 07:46:00,115.82,115.84,115.82,115.84,937999995.0
2007-09-20 07:47:00,115.82,115.83,115.8,115.8,2027399989.0
2007-09-20 07:48:00,115.81,115.82,115.81,115.82,2027399989.0
2007-09-20 07:49:00,115.82,115.83,115.81,115.81,832999999.0
2007-09-20 07:50:00,115.81,115.81,115.785,115.79,1805099988.0
2007-09-20 07:51:00,115.795,115.8,115.785,115.79,2062299986.0
2007-09-20 07:52:00,115.79,115.81,115.79,115.8,782999999.0
2007-09-20 07:53:00,115.8,115.8,115.79,115.8,1270599993.0
2007-09-20 07:54:00,115.8,115.81,115.8,115.8,630600002.0
2007-09-20 07:55:00,115.8,115.81,115.79,115.79,1175800004.0
2007-09-20 07:56:00,115.79,115.79,115.77,115.79,1472199977.0
2007-09-20 07:57:00,115.79,115.805,115.785,115.8,1344300016.0
2007-09-20 07:58:00,115.795,115.805,115.795,115.8,807099992.0
2007-09-20 07:59:00,115.8,115.815,115.795,115.81,1510699995.0
2007-09-20 08:00:00,115.805,115.86,115.805,115.84,1969999994.0
2007-09-20 08:01:00,115.84,115.845,115.84,115.84,343000008.0
2007-09-20 08:02:00,115.84,115.85,115.84,115.85,1663099997.0
2007-09-20 08:03:00,115.85,115.86,115.84,115.85,1527000003.0
2007-09-20 08:04:00,115.85,115.88,115.845,115.88,1831100021.0
2007-09-20 08:05:00,115.88,115.88,115.855,115.87,1085199991.0
2007-09-20 08:06:00,115.87,115.87,115.85,115.855,1207399986.0
2007-09-20 08:07:00,115.855,115.86,115.85,115.86,1014199998.0
2007-09-20 08:08:00,115.855,115.86,115.84,115.85,1115899988.0
2007-09-20 08:09:00,115.85,115.85,115.83,115.83,701900008.0
2007-09-20 08:10:00,115.83,115.83,115.815,115.82,890899986.0
2007-09-20 08:11:00,115.82,115.82,115.8,115.8,584700002.0
2007-09-20 08:12:00,115.8,115.8,115.77,115.78,947899993.0
2007-09-20 08:13:00,115.76,115.77,115.74,115.74,1952200000.0
2007-09-20 08:14:00,115.73,115.77,115.73,115.77,1952200000.0
2007-09-20 08:15:00,115.78,115.8,115.78,115.8,1952200000.0
2007-09-20 08:16:00,115.8,115.84,115.79,115.83,1566100001.0
2007-09-20 08:17:00,115.82,115.82,115.79,115.8,533399995.0
2007-09-20 08:18:00,115.81,115.81,115.795,115.795,533399995.0
2007-09-20 08:19:00,115.795,115.8,115.785,115.79,1022900004.0
2007-09-20 08:20:00,115.77,115.8,115.77,115.79,1641900021.0
2007-09-20 08:21:00,115.8,115.805,115.78,115.79,1641900021.0
2007-09-20 08:22:00,115.79,115.805,115.79,115.795,629499990.0
2007-09-20 08:23:00,115.78,115.8,115.78,115.79,674000001.0
2007-09-20 08:24:00,115.8,115.8,115.79,115.8,674000001.0
2007-09-20 08:25:00,115.8,115.8,115.79,115.8,394299996.0
2007-09-20 08:26:00,115.8,115.81,115.79,115.795,967200009.0
2007-09-20 08:27:00,115.795,115.81,115.79,115.795,1259499984.0
2007-09-20 08:28:00,115.78,115.79,115.77,115.78,2127599985.0
2007-09-20 08:29:00,115.79,115.8,115.77,115.79,2127599985.0
2007-09-20 08:30:00,115.795,115.84,115.795,115.83,2127599985.0
2007-09-20 08:31:00,115.79,115.8,115.74,115.76,1618799992.0
2007-09-20 08:32:00,115.77,115.77,115.69,115.69,1618799992.0
2007-09-20 08:33:00,115.7,115.71,115.68,115.71,1618799992.0
2007-09-20 08:34:00,115.72,115.74,115.715,115.74,1618799992.0
2007-09-20 08:35:00,115.71,115.74,115.71,115.73,806699996.0
2007-09-20 08:36:00,115.74,115.77,115.73,115.77,806699996.0
2007-09-20 08:37:00,115.78,115.79,115.77,115.78,806699996.0
2007-09-20 08:38:00,115.78,115.815,115.77,115.77,1315500009.0
2007-09-20 08:39:00,115.77,115.79,115.77,115.78,535800000.0
2007-09-20 08:40:00,115.78,115.79,115.74,115.76,1777799999.0
2007-09-20 08:41:00,115.74,115.74,115.69,115.69,2070700004.0
2007-09-20 08:42:00,115.68,115.7,115.65,115.66,2070700004.0
2007-09-20 08:43:00,115.65,115.65,115.55,115.56,2070700004.0
2007-09-20 08:44:00,115.55,115.6,115.55,115.58,2070700004.0
2007-09-20 08:45:00,115.59,115.62,115.55,115.61,2070700004.0
2007-09-20 08:46:00,115.62,115.65,115.57,115.65,2070700004.0
2007-09-20 08:47:00,115.64,115.68,115.64,115.66,2070700004.0
2007-09-20 08:48:00,115.65,115.72,115.65,115.72,2070700004.0
2007-09-20 08:49:00,115.7,115.7,115.68,115.69,2070700004.0
2007-09-20 08:50:00,115.7,115.73,115.69,115.73,2070700004.0
2007-09-20 08:51:00,115.72,115.75,115.71,115.72,2070700004.0
2007-09-20 08:52:00,115.73,115.75,115.685,115.695,2070700004.0
2007-09-20 08:53:00,115.7,115.71,115.685,115.7,1468700005.0
2007-09-20 08:54:00,115.7,115.7,115.66,115.665,1589499995.0
2007-09-20 08:55:00,115.65,115.68,115.65,115.68,2033900008.0
2007-09-20 08:56:00,115.69,115.69,115.66,115.67,2033900008.0
2007-09-20 08:57:00,115.68,115.69,115.665,115.67,2033900008.0
2007-09-20 08:58:00,115.675,115.68,115.66,115.67,1420799992.0
2007-09-20 08:59:00,115.67,115.7,115.67,115.69,1482099991.0
2007-09-20 09:00:00,115.69,115.69,115.645,115.645,1810900004.0
2007-09-20 09:01:00,115.63,115.65,115.63,115.63,1767800016.0
2007-09-20 09:02:00,115.62,115.66,115.62,115.65,1767800016.0
2007-09-20 09:03:00,115.66,115.69,115.645,115.68,1767800016.0
2007-09-20 09:04:00,115.68,115.685,115.66,115.66,1548399999.0
2007-09-20 09:05:00,115.66,115.66,115.625,115.65,1485300003.0
2007-09-20 09:06:00,115.64,115.65,115.625,115.63,1488599994.0
2007-09-20 09:07:00,115.625,115.63,115.565,115.575,1877399998.0
2007-09-20 09:08:00,115.575,115.62,115.575,115.61,2012699991.0
2007-09-20 09:09:00,115.61,115.64,115.61,115.64,500199999.0
2007-09-20 09:10:00,115.635,115.635,115.605,115.62,1658500007.0
2007-09-20 09:11:00,115.62,115.63,115.585,115.59,1868199972.0
2007-09-20 09:12:00,115.6,115.6,115.585,115.59,1114000002.0
2007-09-20 09:13:00,115.59,115.59,115.54,115.555,1459799994.0
2007-09-20 09:14:00,115.56,115.56,115.545,115.55,957700003.0
2007-09-20 09:15:00,115.52,115.54,115.5,115.52,1279900004.0
2007-09-20 09:16:00,115.53,115.54,115.52,115.52,1279900004.0
2007-09-20 09:17:00,115.52,115.525,115.505,115.52,1625299982.0
2007-09-20 09:18:00,115.515,115.53,115.515,115.52,1848899986.0
2007-09-20 09:19:00,115.5,115.51,115.49,115.49,2133299989.0
2007-09-20 09:20:00,115.5,115.51,115.47,115.48,2133299989.0
2007-09-20 09:21:00,115.49,115.515,115.46,115.51,2133299989.0
2007-09-20 09:22:00,115.51,115.52,115.49,115.49,2054400010.0
2007-09-20 09:23:00,115.48,115.48,115.4,115.41,2054400010.0
2007-09-20 09:24:00,115.435,115.44,115.365,115.38,2054400010.0
2007-09-20 09:25:00,115.4,115.41,115.35,115.37,1654204004.0
2007-09-20 09:26:00,115.39,115.39,115.28,115.32,1654204004.0
2007-09-20 09:27:00,115.335,115.4,115.33,115.38,1832599999.0
2007-09-20 09:28:00,115.36,115.4,115.34,115.36,1676600020.0
2007-09-20 09:29:00,115.37,115.41,115.35,115.41,1676600020.0
2007-09-20 09:30:00,115.41,115.42,115.375,115.39,1676600020.0
2007-09-20 09:31:00,115.39,115.43,115.38,115.42,1344999991.0
2007-09-20 09:32:00,115.435,115.47,115.425,115.46,1344999991.0
2007-09-20 09:33:00,115.46,115.46,115.435,115.44,1472899988.0
2007-09-20 09:34:00,115.44,115.45,115.385,115.385,2072700005.0
2007-09-20 09:35:00,115.38,115.42,115.36,115.39,1850499998.0
2007-09-20 09:36:00,115.4,115.47,115.39,115.45,1850499998.0
2007-09-20 09:37:00,115.46,115.47,115.395,115.43,1850499998.0
2007-09-20 09:38:00,115.425,115.435,115.405,115.415,2117300015.0
2007-09-20 09:39:00,115.415,115.42,115.405,115.41,835199990.0
2007-09-20 09:40:00,115.41,115.41,115.38,115.4,1529300005.0
2007-09-20 09:41:00,115.4,115.42,115.38,115.39,1296799994.0
2007-09-20 09:42:00,115.39,115.4,115.38,115.38,809000000.0
2007-09-20 09:43:00,115.38,115.39,115.365,115.365,1435199995.0
2007-09-20 09:44:00,115.37,115.43,115.37,115.4,1819800010.0
2007-09-20 09:45:00,115.38,115.41,115.38,115.41,1819800010.0
2007-09-20 09:46:00,115.4,115.42,115.38,115.4,1819800010.0
2007-09-20 09:47:00,115.39,115.42,115.38,115.41,1819800010.0
2007-09-20 09:48:00,115.42,115.43,115.4,115.4,1819800010.0
2007-09-20 09:49:00,115.42,115.48,115.41,115.48,1819800010.0
2007-09-20 09:50:00,115.48,115.48,115.45,115.46,2138000004.0
2007-09-20 09:51:00,115.44,115.49,115.44,115.48,1638200011.0
2007-09-20 09:52:00,115.46,115.5,115.46,115.49,1638200011.0
2007-09-20 09:53:00,115.48,115.52,115.48,115.51,1638200011.0
2007-09-20 09:54:00,115.52,115.55,115.52,115.55,1638200011.0
2007-09-20 09:55:00,115.54,115.54,115.51,115.51,1638200011.0
2007-09-20 09:56:00,115.52,115.55,115.52,115.54,1638200011.0
2007-09-20 09:57:00,115.53,115.58,115.53,115.55,1638200011.0
2007-09-20 09:58:00,115.57,115.58,115.56,115.56,1638200011.0
2007-09-20 09:59:00,115.58,115.58,115.56,115.58,1638200011.0
2007-09-20 10:00:00,115.6,115.61,115.585,115.605,1638200011.0
2007-09-20 10:01:00,115.605,115.625,115.585,115.595,1750600008.0
2007-09-20 10:02:00,115.6,115.62,115.585,115.615,970700000.0
2007-09-20 10:03:00,115.615,115.62,115.6,115.62,1855300003.0
2007-09-20 10:04:00,115.62,115.65,115.61,115.615,1699800011.0
2007-09-20 10:05:00,115.615,115.62,115.595,115.6,1797599989.0
2007-09-20 10:06:00,115.6,115.6,115.575,115.58,1255000000.0
2007-09-20 10:07:00,115.58,115.59,115.555,115.57,998199996.0
2007-09-20 10:08:00,115.565,115.565,115.535,115.56,1287799987.0
2007-09-20 10:09:00,115.56,115.6,115.56,115.59,1344999994.0
2007-09-20 10:10:00,115.59,115.6,115.575,115.6,360000000.0
2007-09-20 10:11:00,115.6,115.6,115.55,115.55,1010199991.0
2007-09-20 10:12:00,115.55,115.55,115.54,115.54,701400004.0
2007-09-20 10:13:00,115.545,115.55,115.525,115.535,701400004.0
2007-09-20 10:14:00,115.54,115.54,115.515,115.515,829400015.0
2007-09-20 10:15:00,115.52,115.54,115.515,115.54,781900006.0
2007-09-20 10:16:00,115.54,115.54,115.52,115.53,2120100052.0
2007-09-20 10:17:00,115.53,115.54,115.525,115.525,1865900013.0
2007-09-20 10:18:00,115.525,115.525,115.5,115.525,1070200002.0
2007-09-20 10:19:00,115.52,115.54,115.515,115.515,1163200003.0
2007-09-20 10:20:00,115.515,115.53,115.51,115.52,1171700012.0
2007-09-20 10:21:00,115.52,115.52,115.49,115.51,932299998.0
2007-09-20 10:22:00,115.51,115.53,115.5,115.53,739900000.0
2007-09-20 10:23:00,115.525,115.53,115.505,115.515,456300000.0
2007-09-20 10:24:00,115.515,115.52,115.485,115.485,500400000.0
2007-09-20 10:25:00,115.485,115.49,115.47,115.47,946799993.0
2007-09-20 10:26:00,115.47,115.47,115.42,115.45,1525739981.0
2007-09-20 10:27:00,115.45,115.455,115.43,115.435,1278650002.0
2007-09-20 10:28:00,115.41,115.42,115.4,115.41,1912599999.0
2007-09-20 10:29:00,115.43,115.44,115.415,115.43,1912599999.0
2007-09-20 10:30:00,115.42,115.44,115.41,115.43,1940999993.0
2007-09-20 10:31:00,115.44,115.45,115.43,115.43,1940999993.0
2007-09-20 10:32:00,115.445,115.46,115.44,115.45,1940999993.0
2007-09-20 10:33:00,115.46,115.49,115.45,115.48,2100499971.0
2007-09-20 10:34:00,115.46,115.46,115.43,115.46,754699989.0
2007-09-20 10:35:00,115.47,115.48,115.455,115.47,754699989.0
2007-09-20 10:36:00,115.47,115.475,115.455,115.47,1333599978.0
2007-09-20 10:37:00,115.465,115.47,115.46,115.47,1247799972.0
2007-09-20 10:38:00,115.47,115.49,115.46,115.485,1459000006.0
2007-09-20 10:39:00,115.48,115.48,115.45,115.46,765999998.0
2007-09-20 10:40:00,115.48,115.48,115.475,115.48,765999998.0
2007-09-20 10:41:00,115.48,115.49,115.465,115.475,1481699994.0
2007-09-20 10:42:00,115.475,115.475,115.45,115.47,1423499997.0
2007-09-20 10:43:00,115.465,115.49,115.465,115.48,1858600005.0
2007-09-20 10:44:00,115.48,115.51,115.475,115.51,1630099995.0
2007-09-20 10:45:00,115.51,115.52,115.505,115.52,582000000.0
2007-09-20 10:46:00,115.51,115.51,115.47,115.48,785000010.0
2007-09-20 10:47:00,115.49,115.5,115.49,115.49,785000010.0
2007-09-20 10:48:00,115.49,115.5,115.48,115.49,1307300009.0
2007-09-20 10:49:00,115.485,115.49,115.475,115.485,1158300003.0
2007-09-20 10:50:00,115.49,115.49,115.475,115.475,628199996.0
2007-09-20 10:51:00,115.49,115.505,115.49,115.5,1437900007.0
2007-09-20 10:52:00,115.505,115.52,115.5,115.51,1015900009.0
2007-09-20 10:53:00,115.51,115.53,115.51,115.52,1081000014.0
2007-09-20 10:54:00,115.52,115.54,115.52,115.52,1333100002.0
2007-09-20 10:55:00,115.515,115.52,115.505,115.51,1362400000.0
2007-09-20 10:56:00,115.51,115.51,115.495,115.495,726600008.0
2007-09-20 10:57:00,115.48,115.5,115.48,115.5,1458600004.0
2007-09-20 10:58:00,115.51,115.51,115.5,115.51,1458600004.0
2007-09-20 10:59:00,115.505,115.51,115.495,115.505,1277700002.0
2007-09-20 11:00:00,115.49,115.53,115.49,115.53,1047999957.0
2007-09-20 11:01:00,115.54,115.54,115.53,115.535,1047999957.0
2007-09-20 11:02:00,115.54,115.58,115.54,115.57,1159399982.0
2007-09-20 11:03:00,115.56,115.62,115.56,115.61,1159399982.0
2007-09-20 11:04:00,115.6,115.61,115.57,115.58,1159399982.0
2007-09-20 11:05:00,115.57,115.61,115.56,115.59,1159399982.0
2007-09-20 11:06:00,115.58,115.59,115.57,115.58,1159399982.0
2007-09-20 11:07:00,115.57,115.58,115.56,115.57,1159399982.0
2007-09-20 11:08:00,115.58,115.585,115.565,115.565,1159399982.0
2007-09-20 11:09:00,115.54,115.57,115.54,115.57,2031800004.0
2007-09-20 11:10:00,115.58,115.58,115.56,115.57,2031800004.0
2007-09-20 11:11:00,115.565,115.57,115.555,115.555,1762300000.0
2007-09-20 11:12:00,115.56,115.57,115.54,115.54,201799999.0
2007-09-20 11:13:00,115.55,115.55,115.54,115.55,201799999.0
2007-09-20 11:14:00,115.56,115.57,115.56,115.565,201799999.0
2007-09-20 11:15:00,115.565,115.57,115.565,115.565,51200000.0
2007-09-20 11:16:00,115.565,115.57,115.56,115.565,390400001.0
2007-09-20 11:17:00,115.565,115.58,115.56,115.56,572000005.0
2007-09-20 11:18:00,115.565,115.565,115.565,115.565,35600000.0
2007-09-20 11:19:00,115.565,115.57,115.565,115.565,122200000.0
2007-09-20 11:20:00,115.565,115.57,115.565,115.57,56800000.0
2007-09-20 11:21:00,115.565,115.565,115.565,115.565,93600000.0
2007-09-20 11:22:00,115.565,115.575,115.56,115.565,160600001.0
2007-09-20 11:23:00,115.565,115.57,115.55,115.57,641900004.0
2007-09-20 11:24:00,115.57,115.57,115.555,115.565,1884799992.0
2007-09-20 11:25:00,115.56,115.57,115.555,115.56,1057700003.0
2007-09-20 11:26:00,115.56,115.565,115.56,115.56,878300000.0
2007-09-20 11:27:00,115.56,115.58,115.555,115.57,613600006.0
2007-09-20 11:28:00,115.57,115.57,115.57,115.57,6200000.0
2007-09-20 11:29:00,115.57,115.58,115.56,115.58,519100002.0
2007-09-20 11:30:00,115.58,115.61,115.58,115.61,521000001.0
2007-09-20 11:31:00,115.61,115.62,115.605,115.605,243700000.0
2007-09-20 11:32:00,115.605,115.605,115.585,115.585,291799998.0
2007-09-20 11:33:00,115.585,115.62,115.585,115.615,1022699996.0
2007-09-20 11:34:00,115.615,115.625,115.61,115.62,1108099998.0
2007-09-20 11:35:00,115.62,115.64,115.62,115.63,1701999998.0
2007-09-20 11:36:00,115.63,115.63,115.62,115.62,843100004.0
2007-09-20 11:37:00,115.63,115.65,115.62,115.64,843100004.0
2007-09-20 11:38:00,115.65,115.66,115.64,115.64,843100004.0
2007-09-20 11:39:00,115.65,115.66,115.64,115.645,843100004.0
2007-09-20 11:40:00,115.645,115.66,115.645,115.65,1287400006.0
2007-09-20 11:41:00,115.65,115.66,115.645,115.645,1000699985.0
2007-09-20 11:42:00,115.64,115.645,115.615,115.635,1241800002.0
2007-09-20 11:43:00,115.635,115.65,115.62,115.625,1595299994.0
2007-09-20 11:44:00,115.61,115.62,115.58,115.6,1990099995.0
2007-09-20 11:45:00,115.605,115.61,115.56,115.57,1990099995.0
2007-09-20 11:46:00,115.565,115.565,115.54,115.55,1987999998.0
2007-09-20 11:47:00,115.55,115.555,115.545,115.545,141400000.0
2007-09-20 11:48:00,115.55,115.57,115.535,115.57,817599994.0
2007-09-20 11:49:00,115.57,115.57,115.545,115.545,1690799998.0
2007-09-20 11:50:00,115.55,115.56,115.545,115.55,747099995.0
2007-09-20 11:51:00,115.55,115.55,115.53,115.535,1193300001.0
2007-09-20 11:52:00,115.535,115.55,115.535,115.54,1706500006.0
2007-09-20 11:53:00,115.54,115.56,115.53,115.56,1381599999.0
2007-09-20 11:54:00,115.57,115.575,115.555,115.565,1381599999.0
2007-09-20 11:55:00,115.56,115.56,115.54,115.55,748299990.0
2007-09-20 11:56:00,115.57,115.57,115.54,115.54,748299990.0
2007-09-20 11:57:00,115.54,115.54,115.47,115.47,1526900006.0
2007-09-20 11:58:00,115.47,115.49,115.47,115.48,1382000004.0
2007-09-20 11:59:00,115.48,115.525,115.48,115.485,2080600018.0
2007-09-20 12:00:00,115.47,115.48,115.42,115.45,1386100002.0
2007-09-20 12:01:00,115.44,115.45,115.43,115.45,1386100002.0
2007-09-20 12:02:00,115.46,115.47,115.41,115.41,1386100002.0
2007-09-20 12:03:00,115.4,115.43,115.4,115.41,1386100002.0
2007-09-20 12:04:00,115.42,115.44,115.41,115.43,1386100002.0
2007-09-20 12:05:00,115.44,115.45,115.42,115.44,1386100002.0
2007-09-20 12:06:00,115.455,115.46,115.43,115.43,1386100002.0
2007-09-20 12:07:00,115.4,115.41,115.35,115.36,2121899990.0
2007-09-20 12:08:00,115.36,115.36,115.32,115.34,2121899990.0
2007-09-20 12:09:00,115.34,115.38,115.335,115.38,1357299997.0
2007-09-20 12:10:00,115.36,115.4,115.35,115.39,1406099994.0
2007-09-20 12:11:00,115.4,115.43,115.39,115.4,1406099994.0
2007-09-20 12:12:00,115.415,115.42,115.405,115.41,1406099994.0
2007-09-20 12:13:00,115.41,115.425,115.4,115.42,1084599991.0
2007-09-20 12:14:00,115.42,115.43,115.41,115.42,1292999985.0
2007-09-20 12:15:00,115.42,115.44,115.42,115.435,2022499988.0
2007-09-20 12:16:00,115.42,115.45,115.42,115.43,1342099996.0
2007-09-20 12:17:00,115.42,115.44,115.42,115.44,1342099996.0
2007-09-20 12:18:00,115.43,115.44,115.42,115.44,1342099996.0
2007-09-20 12:19:00,115.45,115.45,115.44,115.45,1342099996.0
2007-09-20 12:20:00,115.43,115.45,115.42,115.43,1342099996.0
2007-09-20 12:21:00,115.42,115.43,115.39,115.39,1342099996.0
2007-09-20 12:22:00,115.405,115.425,115.4,115.42,1342099996.0
2007-09-20 12:23:00,115.42,115.42,115.4,115.4,178700001.0
2007-09-20 12:24:00,115.4,115.4,115.33,115.33,1347200001.0
2007-09-20 12:25:00,115.34,115.36,115.33,115.36,1347200001.0
2007-09-20 12:26:00,115.37,115.39,115.37,115.37,1347200001.0
2007-09-20 12:27:00,115.38,115.385,115.36,115.37,1347200001.0
2007-09-20 12:28:00,115.375,115.41,115.37,115.385,971799998.0
2007-09-20 12:29:00,115.38,115.39,115.37,115.375,2096000007.0
2007-09-20 12:30:00,115.375,115.395,115.375,115.39,1149299982.0
2007-09-20 12:31:00,115.38,115.45,115.36,115.44,1911100009.0
2007-09-20 12:32:00,115.45,115.47,115.43,115.43,1911100009.0
2007-09-20 12:33:00,115.45,115.45,115.425,115.45,1911100009.0
2007-09-20 12:34:00,115.455,115.46,115.425,115.43,1258200016.0
2007-09-20 12:35:00,115.425,115.44,115.425,115.44,349600006.0
2007-09-20 12:36:00,115.435,115.44,115.43,115.43,772300012.0
2007-09-20 12:37:00,115.435,115.435,115.43,115.43,571000017.0
2007-09-20 12:38:00,115.43,115.43,115.425,115.43,751200003.0
2007-09-20 12:39:00,115.43,115.455,115.43,115.45,1553399982.0
2007-09-20 12:40:00,115.45,115.46,115.445,115.45,1432400001.0
2007-09-20 12:41:00,115.45,115.455,115.44,115.45,1084199998.0
2007-09-20 12:42:00,115.43,115.45,115.43,115.44,321300004.0
2007-09-20 12:43:00,115.44,115.45,115.435,115.45,321300004.0
2007-09-20 12:44:00,115.45,115.455,115.425,115.435,547899997.0
2007-09-20 12:45:00,115.42,115.46,115.37,115.44,677599996.0
2007-09-20 12:46:00,115.45,115.47,115.44,115.46,677599996.0
2007-09-20 12:47:00,115.45,115.48,115.45,115.46,677599996.0
2007-09-20 12:48:00,115.48,115.48,115.47,115.47,677599996.0
2007-09-20 12:49:00,115.47,115.475,115.465,115.47,982700002.0
2007-09-20 12:50:00,115.47,115.475,115.455,115.455,1073800009.0
2007-09-20 12:51:00,115.455,115.47,115.435,115.435,1192899985.0
2007-09-20 12:52:00,115.44,115.445,115.41,115.42,1755300010.0
2007-09-20 12:53:00,115.42,115.43,115.405,115.42,1633200008.0
2007-09-20 12:54:00,115.425,115.44,115.42,115.44,528899997.0
2007-09-20 12:55:00,115.42,115.42,115.4,115.41,2133699985.0
2007-09-20 12:56:00,115.425,115.435,115.41,115.42,2133699985.0
2007-09-20 12:57:00,115.4,115.43,115.4,115.43,1762999985.0
2007-09-20 12:58:00,115.44,115.46,115.44,115.44,1762999985.0
2007-09-20 12:59:00,115.44,115.46,115.44,115.45,1332799981.0
2007-09-20 13:00:00,115.45,115.465,115.44,115.44,1424199999.0
2007-09-20 13:01:00,115.44,115.44,115.415,115.415,2075299995.0
2007-09-20 13:02:00,115.415,115.42,115.38,115.39,2120199994.0
2007-09-20 13:03:00,115.39,115.4,115.37,115.375,2016599987.0
2007-09-20 13:04:00,115.36,115.38,115.33,115.33,1477099984.0
2007-09-20 13:05:00,115.34,115.34,115.26,115.27,1477099984.0
2007-09-20 13:06:00,115.26,115.3,115.26,115.27,1477099984.0
2007-09-20 13:07:00,115.26,115.28,115.25,115.26,1477099984.0
2007-09-20 13:08:00,115.27,115.29,115.26,115.29,1477099984.0
2007-09-20 13:09:00,115.29,115.35,115.29,115.32,1363999976.0
2007-09-20 13:10:00,115.34,115.34,115.32,115.32,1363999976.0
2007-09-20 13:11:00,115.32,115.325,115.265,115.265,1265100006.0
2007-09-20 13:12:00,115.27,115.27,115.17,115.2,1076099995.0
2007-09-20 13:13:00,115.19,115.21,115.14,115.14,1076099995.0
2007-09-20 13:14:00,115.15,115.17,115.125,115.125,1076099995.0
2007-09-20 13:15:00,115.125,115.16,115.08,115.155,1755899997.0
2007-09-20 13:16:00,115.15,115.15,115.125,115.14,1513800004.0
2007-09-20 13:17:00,115.135,115.135,115.085,115.13,1420900004.0
2007-09-20 13:18:00,115.13,115.17,115.13,115.165,1508299998.0
2007-09-20 13:19:00,115.17,115.205,115.16,115.195,731800001.0
2007-09-20 13:20:00,115.195,115.24,115.19,115.225,1138315001.0
2007-09-20 13:21:00,115.225,115.225,115.2,115.2,559600000.0
2007-09-20 13:22:00,115.2,115.2,115.16,115.165,1209800001.0
2007-09-20 13:23:00,115.15,115.16,115.09,115.09,1654799989.0
2007-09-20 13:24:00,115.105,115.125,115.08,115.125,1654799989.0
2007-09-20 13:25:00,115.125,115.14,115.115,115.14,474200003.0
2007-09-20 13:26:00,115.14,115.26,115.135,115.23,1401400003.0
2007-09-20 13:27:00,115.23,115.24,115.19,115.22,1527000014.0
2007-09-20 13:28:00,115.22,115.27,115.22,115.24,1028600002.0
2007-09-20 13:29:00,115.25,115.25,115.21,115.21,1028600002.0
2007-09-20 13:30:00,115.225,115.235,115.185,115.195,1028600002.0
2007-09-20 13:31:00,115.195,115.215,115.16,115.17,1330100009.0
2007-09-20 13:32:00,115.17,115.19,115.155,115.18,1276000015.0
2007-09-20 13:33:00,115.18,115.22,115.18,115.22,869800006.0
2007-09-20 13:34:00,115.22,115.23,115.215,115.225,1445000004.0
2007-09-20 13:35:00,115.225,115.23,115.215,115.225,1071599993.0
2007-09-20 13:36:00,115.225,115.24,115.215,115.23,699500005.0
2007-09-20 13:37:00,115.23,115.265,115.23,115.23,661199999.0
2007-09-20 13:38:00,115.22,115.22,115.11,115.15,787199999.0
2007-09-20 13:39:00,115.16,115.17,115.15,115.16,787199999.0
2007-09-20 13:40:00,115.16,115.16,115.1,115.12,1533254005.0
2007-09-20 13:41:00,115.12,115.21,115.12,115.2,1036301008.0
2007-09-20 13:42:00,115.21,115.225,115.185,115.22,1036301008.0
2007-09-20 13:43:00,115.205,115.205,115.145,115.16,743000001.0
2007-09-20 13:44:00,115.155,115.155,115.12,115.12,1134300003.0
2007-09-20 13:45:00,115.12,115.13,115.11,115.13,885100006.0
2007-09-20 13:46:00,115.125,115.185,115.125,115.16,1388299996.0
2007-09-20 13:47:00,115.165,115.18,115.155,115.18,580600008.0
2007-09-20 13:48:00,115.18,115.195,115.105,115.115,1358799997.0
2007-09-20 13:49:00,115.12,115.12,115.055,115.06,1492900006.0
2007-09-20 13:50:00,115.04,115.05,114.97,114.97,1761099997.0
2007-09-20 13:51:00,114.98,114.99,114.93,114.98,1761099997.0
2007-09-20 13:52:00,114.99,115.03,114.98,115.02,1761099997.0
2007-09-20 13:53:00,115.04,115.07,115.01,115.02,1761099997.0
2007-09-20 13:54:00,115.02,115.02,114.995,115.01,1417699997.0
2007-09-20 13:55:00,115.01,115.03,115.005,115.01,1585780008.0
2007-09-20 13:56:00,115.01,115.05,115.0,115.05,2018799996.0
2007-09-20 13:57:00,115.05,115.12,115.04,115.115,2018799996.0
2007-09-20 13:58:00,115.115,115.115,115.08,115.1,1279399999.0
2007-09-20 13:59:00,115.09,115.11,115.05,115.1,1779299998.0
2007-09-20 14:00:00,115.11,115.26,115.08,115.22,1779299998.0
2007-09-20 14:01:00,115.24,115.33,115.19,115.19,1779299998.0
2007-09-20 14:02:00,115.2,115.27,115.195,115.205,1779299998.0
2007-09-20 14:03:00,115.21,115.23,115.18,115.2,1959699997.0
2007-09-20 14:04:00,115.2,115.23,115.17,115.2,1497999997.0
2007-09-20 14:05:00,115.21,115.21,115.16,115.18,1497999997.0
2007-09-20 14:06:00,115.18,115.18,115.12,115.15,1448199999.0
2007-09-20 14:07:00,115.15,115.16,115.12,115.12,1143100001.0
2007-09-20 14:08:00,115.11,115.14,115.05,115.08,1143100001.0
2007-09-20 14:09:00,115.09,115.175,115.09,115.165,1143100001.0
2007-09-20 14:10:00,115.165,115.175,115.155,115.155,1258100004.0
2007-09-20 14:11:00,115.155,115.155,115.1,115.105,1004399989.0
2007-09-20 14:12:00,115.11,115.125,115.075,115.08,894200002.0
2007-09-20 14:13:00,115.05,115.08,115.02,115.03,1771699982.0
2007-09-20 14:14:00,115.05,115.07,115.04,115.055,1771699982.0
2007-09-20 14:15:00,115.055,115.1,115.045,115.1,1864000011.0
2007-09-20 14:16:00,115.09,115.13,115.09,115.12,817199995.0
2007-09-20 14:17:00,115.13,115.16,115.12,115.12,817199995.0
2007-09-20 14:18:00,115.12,115.12,115.09,115.11,1009599996.0
2007-09-20 14:19:00,115.11,115.14,115.105,115.14,1332100008.0
2007-09-20 14:20:00,115.13,115.13,115.1,115.13,1545400002.0
2007-09-20 14:21:00,115.12,115.13,115.1,115.11,1545400002.0
2007-09-20 14:22:00,115.1,115.1,115.04,115.05,1545400002.0
2007-09-20 14:23:00,115.04,115.07,115.04,115.04,1545400002.0
2007-09-20 14:24:00,115.05,115.08,115.04,115.08,1545400002.0
2007-09-20 14:25:00,115.1,115.105,115.085,115.105,1545400002.0
2007-09-20 14:26:00,115.105,115.12,115.085,115.1,1572600005.0
2007-09-20 14:27:00,115.09,115.11,115.05,115.08,1431599994.0
2007-09-20 14:28:00,115.09,115.1,114.99,115.05,1431599994.0
2007-09-20 14:29:00,115.065,115.08,115.04,115.065,1431599994.0
2007-09-20 14:30:00,115.065,115.165,115.04,115.135,2098269996.0
2007-09-20 14:31:00,115.135,115.185,115.135,115.155,1869400001.0
2007-09-20 14:32:00,115.15,115.24,115.14,115.19,669299996.0
2007-09-20 14:33:00,115.2,115.22,115.18,115.22,669299996.0
2007-09-20 14:34:00,115.23,115.26,115.22,115.24,669299996.0
2007-09-20 14:35:00,115.23,115.24,115.16,115.18,669299996.0
2007-09-20 14:36:00,115.19,115.2,115.16,115.18,669299996.0
2007-09-20 14:37:00,115.17,115.19,115.15,115.17,669299996.0
2007-09-20 14:38:00,115.18,115.23,115.18,115.23,669299996.0
2007-09-20 14:39:00,115.22,115.22,115.19,115.2,669299996.0
2007-09-20 14:40:00,115.21,115.215,115.195,115.2,669299996.0
2007-09-20 14:41:00,115.18,115.25,115.18,115.25,1714199997.0
2007-09-20 14:42:00,115.26,115.27,115.22,115.225,1714199997.0
2007-09-20 14:43:00,115.22,115.27,115.22,115.25,2062400003.0
2007-09-20 14:44:00,115.25,115.29,115.245,115.29,1423600006.0
2007-09-20 14:45:00,115.3,115.3,115.255,115.255,1237099993.0
2007-09-20 14:46:00,115.255,115.26,115.225,115.235,1831600001.0
2007-09-20 14:47:00,115.21,115.21,115.17,115.19,1960099999.0
2007-09-20 14:48:00,115.21,115.21,115.19,115.2,1960099999.0
2007-09-20 14:49:00,115.205,115.21,115.19,115.21,1796699986.0
2007-09-20 14:50:00,115.21,115.21,115.18,115.2,1981300007.0
2007-09-20 14:51:00,115.2,115.21,115.19,115.205,1095600006.0
2007-09-20 14:52:00,115.2,115.23,115.2,115.23,1306200022.0
2007-09-20 14:53:00,115.24,115.24,115.19,115.2,1306200022.0
2007-09-20 14:54:00,115.21,115.21,115.17,115.18,1306200022.0
2007-09-20 14:55:00,115.195,115.205,115.18,115.18,1306200022.0
2007-09-20 14:56:00,115.18,115.2,115.175,115.175,2097700005.0
2007-09-20 14:57:00,115.15,115.16,115.11,115.14,1819100007.0
2007-09-20 14:58:00,115.145,115.155,115.135,115.14,1819100007.0
2007-09-20 14:59:00,115.11,115.13,115.11,115.12,1745499996.0
2007-09-20 15:00:00,115.13,115.14,115.12,115.14,1745499996.0
2007-09-20 15:01:00,115.13,115.17,115.12,115.17,2097599993.0
2007-09-20 15:02:00,115.16,115.16,115.15,115.16,2097599993.0
2007-09-20 15:03:00,115.15,115.15,115.08,115.09,2097599993.0
2007-09-20 15:04:00,115.1,115.11,115.07,115.07,2097599993.0
2007-09-20 15:05:00,115.08,115.09,115.07,115.09,2097599993.0
2007-09-20 15:06:00,115.08,115.1,115.08,115.09,2097599993.0
2007-09-20 15:07:00,115.11,115.11,115.06,115.06,2097599993.0
2007-09-20 15:08:00,115.065,115.11,115.065,115.11,2063000003.0
2007-09-20 15:09:00,115.11,115.11,115.085,115.11,940900003.0
2007-09-20 15:10:00,115.11,115.11,115.08,115.095,2011700014.0
2007-09-20 15:11:00,115.095,115.12,115.09,115.095,973499995.0
2007-09-20 15:12:00,115.095,115.1,115.085,115.085,370300002.0
2007-09-20 15:13:00,115.085,115.1,115.08,115.09,711100001.0
2007-09-20 15:14:00,115.09,115.1,115.08,115.085,349700001.0
2007-09-20 15:15:00,115.085,115.085,115.02,115.025,1167000002.0
2007-09-20 15:16:00,115.0,115.01,115.0,115.0,1624200002.0
2007-09-20 15:17:00,114.99,115.0,114.98,115.0,1624200002.0
2007-09-20 15:18:00,114.99,115.01,114.98,115.01,1624200002.0
2007-09-20 15:19:00,115.02,115.02,114.91,114.93,1624200002.0
2007-09-20 15:20:00,114.94,114.94,114.88,114.91,1624200002.0
2007-09-20 15:21:00,114.92,114.92,114.9,114.91,1624200002.0
2007-09-20 15:22:00,114.92,114.94,114.91,114.94,1624200002.0
2007-09-20 15:23:00,114.93,114.97,114.93,114.97,1624200002.0
2007-09-20 15:24:00,114.96,115.06,114.96,115.03,1624200002.0
2007-09-20 15:25:00,115.04,115.07,115.03,115.06,1624200002.0
2007-09-20 15:26:00,115.09,115.09,115.05,115.055,1624200002.0
2007-09-20 15:27:00,115.05,115.06,115.02,115.02,1096099999.0
2007-09-20 15:28:00,115.035,115.06,115.02,115.02,1096099999.0
2007-09-20 15:29:00,115.0,115.03,114.98,115.0,1881999999.0
2007-09-20 15:30:00,114.98,114.99,114.95,114.96,1881999999.0
2007-09-20 15:31:00,114.97,115.0,114.96,114.96,1881999999.0
2007-09-20 15:32:00,114.97,115.0,114.94,114.97,1881999999.0
2007-09-20 15:33:00,114.98,114.99,114.96,114.98,1881999999.0
2007-09-20 15:34:00,114.97,115.0,114.97,115.0,1881999999.0
2007-09-20 15:35:00,114.99,115.03,114.99,115.03,1881999999.0
2007-09-20 15:36:00,115.04,115.05,115.0,115.01,1881999999.0
2007-09-20 15:37:00,115.03,115.04,115.01,115.025,1881999999.0
2007-09-20 15:38:00,115.03,115.04,115.025,115.03,2051400009.0
2007-09-20 15:39:00,115.0,115.01,114.96,114.99,1615299981.0
2007-09-20 15:40:00,114.97,114.98,114.95,114.97,1615299981.0
2007-09-20 15:41:00,114.98,115.0,114.93,114.95,1615299981.0
2007-09-20 15:42:00,114.94,114.95,114.93,114.95,1615299981.0
2007-09-20 15:43:00,114.94,114.94,114.91,114.93,1615299981.0
2007-09-20 15:44:00,114.945,114.96,114.94,114.95,1615299981.0
2007-09-20 15:45:00,114.93,114.96,114.93,114.95,1575200007.0
2007-09-20 15:46:00,114.94,114.98,114.93,114.96,1575200007.0
2007-09-20 15:47:00,114.94,114.97,114.94,114.96,1575200007.0
2007-09-20 15:48:00,114.97,114.98,114.95,114.96,1575200007.0
2007-09-20 15:49:00,114.95,114.97,114.95,114.96,1575200007.0
2007-09-20 15:50:00,114.97,115.01,114.96,115.01,1575200007.0
2007-09-20 15:51:00,115.02,115.02,114.99,115.02,1575200007.0
2007-09-20 15:52:00,115.03,115.04,115.01,115.02,1575200007.0
2007-09-20 15:53:00,115.01,115.02,114.99,115.01,1575200007.0
2007-09-20 15:54:00,115.0,115.01,114.99,115.0,1575200007.0
2007-09-20 15:55:00,115.02,115.025,115.0,115.005,1575200007.0
2007-09-20 15:56:00,114.98,115.01,114.97,114.97,2048500009.0
2007-09-20 15:57:00,114.985,115.01,114.975,114.985,2048500009.0
2007-09-20 15:58:00,114.985,115.0,114.98,114.99,1944900014.0
2007-09-20 15:59:00,114.99,114.99,114.97,114.97,1925200008.0
2007-09-20 16:00:00,114.94,114.95,114.89,114.91,1876500012.0
2007-09-20 16:01:00,114.92,114.95,114.92,114.94,1876500012.0
2007-09-20 16:02:00,114.95,114.96,114.86,114.87,1876500012.0
2007-09-20 16:03:00,114.86,114.87,114.84,114.86,1876500012.0
2007-09-20 16:04:00,114.87,114.92,114.87,114.91,1876500012.0
2007-09-20 16:05:00,114.95,114.98,114.935,114.94,1876500012.0
2007-09-20 16:06:00,114.92,114.95,114.92,114.94,1889400007.0
2007-09-20 16:07:00,114.93,114.96,114.91,114.93,1889400007.0
2007-09-20 16:08:00,114.94,114.97,114.93,114.94,1889400007.0
2007-09-20 16:09:00,114.93,114.94,114.93,114.94,1889400007.0
2007-09-20 16:10:00,114.92,114.94,114.91,114.93,1889400007.0
2007-09-20 16:12:00,114.94,114.97,114.94,114.94,1889400007.0
2007-09-20 16:13:00,114.96,114.97,114.95,114.97,1889400007.0
2007-09-20 16:14:00,114.96,114.97,114.96,114.96,1889400007.0
2007-09-20 16:15:00,114.97,114.98,114.96,114.96,1889400007.0
2007-09-20 16:16:00,114.95,114.97,114.94,114.96,1889400007.0
2007-09-20 16:17:00,114.97,114.97,114.93,114.93,1889400007.0
2007-09-20 16:18:00,114.92,114.94,114.88,114.89,1889400007.0
2007-09-20 16:19:00,114.88,114.9,114.88,114.88,1889400007.0
2007-09-20 16:20:00,114.87,114.9,114.87,114.89,1889400007.0
2007-09-20 16:21:00,114.88,114.91,114.87,114.89,1889400007.0
2007-09-20 16:22:00,114.88,114.88,114.85,114.85,1889400007.0
2007-09-20 16:23:00,114.86,114.87,114.78,114.82,1889400007.0
2007-09-20 16:24:00,114.81,114.83,114.79,114.79,1889400007.0
2007-09-20 16:25:00,114.8,114.8,114.77,114.8,1889400007.0
2007-09-20 16:26:00,114.79,114.8,114.78,114.79,1889400007.0
2007-09-20 16:27:00,114.78,114.79,114.67,114.68,1889400007.0
2007-09-20 16:28:00,114.69,114.7,114.64,114.66,1889400007.0
2007-09-20 16:29:00,114.64,114.65,114.61,114.62,1889400007.0
2007-09-20 16:30:00,114.61,114.66,114.61,114.63,1889400007.0
2007-09-20 16:31:00,114.64,114.66,114.62,114.63,1889400007.0
2007-09-20 16:32:00,114.62,114.67,114.61,114.66,1889400007.0
2007-09-20 16:33:00,114.65,114.66,114.63,114.65,1889400007.0
2007-09-20 16:34:00,114.66,114.68,114.65,114.67,1889400007.0
2007-09-20 16:35:00,114.68,114.71,114.67,114.71,1889400007.0
2007-09-20 16:36:00,114.7,114.73,114.69,114.73,1889400007.0
2007-09-20 16:37:00,114.72,114.73,114.69,114.72,1889400007.0
2007-09-20 16:38:00,114.71,114.73,114.71,114.71,1889400007.0
2007-09-20 16:39:00,114.72,114.73,114.7,114.71,1889400007.0
2007-09-20 16:40:00,114.72,114.73,114.71,114.72,1889400007.0
2007-09-20 16:41:00,114.7,114.74,114.7,114.73,2104600007.0
2007-09-20 16:42:00,114.74,114.74,114.71,114.73,2104600007.0
2007-09-20 16:43:00,114.74,114.76,114.72,114.74,2104600007.0
2007-09-20 16:44:00,114.72,114.77,114.72,114.75,2104600007.0
2007-09-20 16:45:00,114.74,114.75,114.69,114.7,2104600007.0
2007-09-20 16:46:00,114.69,114.71,114.67,114.68,2104600007.0
2007-09-20 16:47:00,114.69,114.7,114.67,114.67,2104600007.0
2007-09-20 16:48:00,114.68,114.69,114.66,114.67,2104600007.0
2007-09-20 16:49:00,114.675,114.69,114.66,114.665,2104600007.0
2007-09-20 16:50:00,114.665,114.7,114.66,114.69,2045600010.0
2007-09-20 16:51:00,114.67,114.69,114.66,114.66,1914999998.0
2007-09-20 16:52:00,114.67,114.69,114.66,114.68,1914999998.0
2007-09-20 16:53:00,114.69,114.7,114.67,114.675,1914999998.0
2007-09-20 16:54:00,114.67,114.68,114.66,114.67,2103700003.0
2007-09-20 16:55:00,114.66,114.67,114.66,114.67,2103700003.0
2007-09-20 16:56:00,114.66,114.67,114.61,114.61,2103700003.0
2007-09-20 16:57:00,114.62,114.62,114.58,114.62,2103700003.0
2007-09-20 16:58:00,114.61,114.62,114.58,114.58,2103700003.0
2007-09-20 16:59:00,114.6,114.62,114.525,114.54,2103700003.0
2007-09-20 17:00:00,114.53,114.57,114.51,114.56,2130300003.0
2007-09-20 17:01:00,114.55,114.57,114.55,114.55,2130300003.0
2007-09-20 17:02:00,114.54,114.57,114.52,114.54,2130300003.0
2007-09-20 17:03:00,114.53,114.55,114.52,114.54,2130300003.0
2007-09-20 17:04:00,114.55,114.6,114.54,114.59,2130300003.0
2007-09-20 17:05:00,114.6,114.63,114.58,114.58,2130300003.0
2007-09-20 17:06:00,114.57,114.57,114.55,114.56,2130300003.0
2007-09-20 17:07:00,114.57,114.58,114.55,114.58,2130300003.0
2007-09-20 17:08:00,114.57,114.6,114.54,114.54,2130300003.0
2007-09-20 17:09:00,114.53,114.55,114.51,114.54,2130300003.0
2007-09-20 17:10:00,114.55,114.55,114.51,114.54,2130300003.0
2007-09-20 17:11:00,114.55,114.57,114.54,114.57,2130300003.0
2007-09-20 17:12:00,114.58,114.58,114.54,114.54,2130300003.0
2007-09-20 17:13:00,114.55,114.55,114.52,114.53,2130300003.0
2007-09-20 17:14:00,114.52,114.54,114.51,114.52,2130300003.0
2007-09-20 17:15:00,114.51,114.52,114.49,114.51,2130300003.0
2007-09-20 17:16:00,114.5,114.52,114.5,114.51,2130300003.0
2007-09-20 17:17:00,114.5,114.52,114.49,114.5,2130300003.0
2007-09-20 17:18:00,114.49,114.5,114.47,114.47,2130300003.0
2007-09-20 17:19:00,114.48,114.48,114.43,114.45,2130300003.0
2007-09-20 17:20:00,114.44,114.47,114.43,114.46,2130300003.0
2007-09-20 17:21:00,114.47,114.47,114.44,114.46,2130300003.0
2007-09-20 17:22:00,114.47,114.47,114.46,114.47,2130300003.0
2007-09-20 17:23:00,114.46,114.47,114.45,114.46,2130300003.0
2007-09-20 17:24:00,114.45,114.47,114.41,114.42,2130300003.0
2007-09-20 17:25:00,114.41,114.41,114.33,114.36,2130300003.0
2007-09-20 17:26:00,114.35,114.38,114.35,114.37,2130300003.0
2007-09-20 17:27:00,114.38,114.38,114.33,114.35,2130300003.0
2007-09-20 17:28:00,114.36,114.41,114.33,114.4,2130300003.0
2007-09-20 17:29:00,114.39,114.4,114.37,114.39,2130300003.0
2007-09-20 17:30:00,114.395,114.4,114.385,114.395,2130300003.0
2007-09-20 17:31:00,114.395,114.4,114.375,114.38,1439699976.0
2007-09-20 17:32:00,114.38,114.4,114.375,114.39,1912400012.0
2007-09-20 17:33:00,114.37,114.38,114.34,114.36,1771300039.0
2007-09-20 17:34:00,114.37,114.37,114.31,114.31,1771300039.0
2007-09-20 17:35:00,114.3,114.3,114.27,114.27,1771300039.0
2007-09-20 17:36:00,114.28,114.29,114.27,114.29,1771300039.0
2007-09-20 17:37:00,114.3,114.31,114.27,114.27,1771300039.0
2007-09-20 17:38:00,114.26,114.27,114.26,114.26,1405999983.0
2007-09-20 17:39:00,114.24,114.29,114.17,114.17,1405999983.0
2007-09-20 17:40:00,114.16,114.23,114.16,114.16,1405999983.0
2007-09-20 17:41:00,114.17,114.18,114.15,114.18,1405999983.0
2007-09-20 17:42:00,114.17,114.18,114.16,114.16,1405999983.0
2007-09-20 17:43:00,114.17,114.18,114.11,114.12,1405999983.0
2007-09-20 17:44:00,114.13,114.16,114.12,114.14,1405999983.0
2007-09-20 17:45:00,114.15,114.16,114.1,114.1,1405999983.0
2007-09-20 17:46:00,114.07,114.1,113.97,114.04,1405999983.0
2007-09-20 17:47:00,114.05,114.08,114.03,114.08,1405999983.0
2007-09-20 17:48:00,114.1,114.12,114.08,114.08,1405999983.0
2007-09-20 17:49:00,114.07,114.11,114.07,114.1,1405999983.0
2007-09-20 17:50:00,114.11,114.13,114.1,114.12,1405999983.0
2007-09-20 17:51:00,114.13,114.15,114.12,114.13,1405999983.0
2007-09-20 17:52:00,114.14,114.15,114.13,114.13,1405999983.0
2007-09-20 17:53:00,114.14,114.21,114.14,114.2,1405999983.0
2007-09-20 17:54:00,114.21,114.24,114.19,114.22,1405999983.0
2007-09-20 17:55:00,114.21,114.23,114.2,114.21,1405999983.0
2007-09-20 17:56:00,114.2,114.21,114.19,114.2,1405999983.0
2007-09-20 17:57:00,114.19,114.2,114.17,114.19,1405999983.0
2007-09-20 17:58:00,114.2,114.21,114.195,114.2,1405999983.0
2007-09-20 17:59:00,114.2,114.2,114.165,114.175,1722199986.0
2007-09-20 18:00:00,114.18,114.23,114.17,114.22,1899600002.0
2007-09-20 18:01:00,114.23,114.23,114.2,114.22,1899600002.0
2007-09-20 18:02:00,114.23,114.26,114.22,114.25,1899600002.0
2007-09-20 18:03:00,114.26,114.3,114.25,114.3,1899600002.0
2007-09-20 18:04:00,114.32,114.33,114.25,114.27,1899600002.0
2007-09-20 18:05:00,114.26,114.28,114.23,114.26,1899600002.0
2007-09-20 18:06:00,114.25,114.28,114.25,114.26,1899600002.0
2007-09-20 18:07:00,114.25,114.27,114.24,114.26,1899600002.0
2007-09-20 18:08:00,114.27,114.27,114.24,114.24,1899600002.0
2007-09-20 18:09:00,114.25,114.25,114.23,114.25,1899600002.0
2007-09-20 18:10:00,114.26,114.27,114.255,114.255,1899600002.0
2007-09-20 18:11:00,114.26,114.27,114.24,114.27,2027199976.0
2007-09-20 18:12:00,114.26,114.28,114.25,114.27,2027199976.0
2007-09-20 18:13:00,114.28,114.32,114.28,114.32,2027199976.0
2007-09-20 18:14:00,114.33,114.33,114.31,114.33,2027199976.0
2007-09-20 18:15:00,114.32,114.33,114.29,114.3,2027199976.0
2007-09-20 18:16:00,114.29,114.3,114.27,114.28,2027199976.0
2007-09-20 18:17:00,114.27,114.29,114.27,114.28,2027199976.0
2007-09-20 18:18:00,114.3,114.32,114.295,114.32,2027199976.0
2007-09-20 18:19:00,114.31,114.33,114.31,114.32,1824199974.0
2007-09-20 18:20:00,114.3,114.3,114.3,114.3,2054900004.0
2007-09-20 18:21:00,114.31,114.32,114.3,114.31,2054900004.0
2007-09-20 18:22:00,114.32,114.35,114.32,114.345,2054900004.0
2007-09-20 18:23:00,114.32,114.33,114.32,114.33,366299995.0
2007-09-20 18:24:00,114.35,114.35,114.345,114.35,366299995.0
2007-09-20 18:25:00,114.35,114.35,114.34,114.34,332400002.0
2007-09-20 18:26:00,114.32,114.34,114.32,114.33,2075900007.0
2007-09-20 18:27:00,114.34,114.34,114.33,114.33,2075900007.0
2007-09-20 18:28:00,114.32,114.32,114.3,114.3,2075900007.0
2007-09-20 18:29:00,114.32,114.33,114.31,114.31,2075900007.0
2007-09-20 18:30:00,114.29,114.29,114.27,114.28,757000001.0
2007-09-20 18:31:00,114.29,114.3,114.285,114.285,757000001.0
2007-09-20 18:32:00,114.28,114.29,114.27,114.28,2017200013.0
2007-09-20 18:33:00,114.29,114.3,114.285,114.3,2017200013.0
2007-09-20 18:34:00,114.28,114.29,114.27,114.27,1776699994.0
2007-09-20 18:35:00,114.26,114.28,114.26,114.28,1776699994.0
2007-09-20 18:36:00,114.27,114.29,114.27,114.28,1776699994.0
2007-09-20 18:37:00,114.27,114.28,114.27,114.28,1776699994.0
2007-09-20 18:38:00,114.27,114.29,114.27,114.29,1776699994.0
2007-09-20 18:39:00,114.305,114.335,114.3,114.315,1776699994.0
2007-09-20 18:40:00,114.31,114.32,114.3,114.32,1737699992.0
2007-09-20 18:41:00,114.31,114.33,114.31,114.32,1737699992.0
2007-09-20 18:42:00,114.33,114.35,114.3,114.3,1737699992.0
2007-09-20 18:43:00,114.31,114.33,114.3,114.33,1737699992.0
2007-09-20 18:44:00,114.345,114.355,114.345,114.35,1737699992.0
2007-09-20 18:45:00,114.32,114.34,114.32,114.33,1392999994.0
2007-09-20 18:46:00,114.34,114.35,114.33,114.34,1392999994.0
2007-09-20 18:47:00,114.36,114.38,114.355,114.365,1392999994.0
2007-09-20 18:48:00,114.37,114.38,114.36,114.37,1640199992.0
2007-09-20 18:49:00,114.38,114.43,114.37,114.41,1640199992.0
2007-09-20 18:50:00,114.42,114.45,114.41,114.44,1640199992.0
2007-09-20 18:51:00,114.445,114.49,114.435,114.49,1640199992.0
2007-09-20 18:52:00,114.49,114.49,114.465,114.49,644399990.0
2007-09-20 18:53:00,114.49,114.49,114.47,114.475,784100004.0
2007-09-20 18:54:00,114.48,114.49,114.47,114.48,1597900004.0
2007-09-20 18:55:00,114.48,114.48,114.47,114.48,723900003.0
2007-09-20 18:56:00,114.48,114.49,114.48,114.48,229800001.0
2007-09-20 18:57:00,114.46,114.46,114.44,114.44,766800002.0
2007-09-20 18:58:00,114.45,114.45,114.445,114.45,766800002.0
2007-09-20 18:59:00,114.45,114.49,114.45,114.48,1555100014.0
2007-09-20 19:00:00,114.48,114.49,114.47,114.475,1553200017.0
2007-09-20 19:01:00,114.48,114.48,114.48,114.48,30800000.0
2007-09-20 19:02:00,114.48,114.485,114.475,114.475,549299992.0
2007-09-20 19:03:00,114.48,114.48,114.47,114.47,185600002.0
2007-09-20 19:04:00,114.47,114.47,114.42,114.425,1038300007.0
2007-09-20 19:05:00,114.425,114.45,114.425,114.435,862999997.0
2007-09-20 19:06:00,114.44,114.44,114.43,114.43,271999998.0
2007-09-20 19:07:00,114.43,114.44,114.425,114.425,546799989.0
2007-09-20 19:08:00,114.43,114.43,114.41,114.41,858999994.0
2007-09-20 19:09:00,114.41,114.42,114.395,114.395,1892700002.0
2007-09-20 19:10:00,114.395,114.395,114.36,114.365,1891400020.0
2007-09-20 19:11:00,114.37,114.385,114.36,114.385,2137400014.0
2007-09-20 19:12:00,114.38,114.41,114.38,114.39,1207099998.0
2007-09-20 19:13:00,114.39,114.39,114.36,114.36,1892799987.0
2007-09-20 19:14:00,114.365,114.37,114.36,114.37,1518000014.0
2007-09-20 19:15:00,114.37,114.41,114.37,114.41,997200012.0
2007-09-20 19:16:00,114.41,114.41,114.4,114.4,1692999980.0
2007-09-20 19:17:00,114.38,114.38,114.36,114.37,1436999984.0
2007-09-20 19:18:00,114.38,114.38,114.37,114.38,1436999984.0
2007-09-20 19:19:00,114.38,114.38,114.37,114.38,2043000010.0
2007-09-20 19:20:00,114.38,114.41,114.38,114.4,1460099995.0
2007-09-20 19:21:00,114.4,114.4,114.39,114.39,957199972.0
2007-09-20 19:22:00,114.39,114.39,114.38,114.38,1544699985.0
2007-09-20 19:23:00,114.38,114.39,114.375,114.38,1525200003.0
2007-09-20 19:24:00,114.38,114.39,114.37,114.37,766499997.0
2007-09-20 19:25:00,114.385,114.39,114.375,114.385,766499997.0
2007-09-20 19:26:00,114.38,114.385,114.37,114.385,1218199978.0
2007-09-20 19:27:00,114.385,114.385,114.36,114.38,1906400006.0
2007-09-20 19:28:00,114.38,114.39,114.365,114.38,1958099993.0
2007-09-20 19:29:00,114.36,114.38,114.36,114.37,1747899986.0
2007-09-20 19:30:00,114.38,114.415,114.38,114.41,1747899986.0
2007-09-20 19:31:00,114.39,114.44,114.38,114.44,1617800019.0
2007-09-20 19:32:00,114.445,114.455,114.435,114.45,1617800019.0
2007-09-20 19:33:00,114.43,114.51,114.42,114.51,491599999.0
2007-09-20 19:34:00,114.5,114.5,114.47,114.48,491599999.0
2007-09-20 19:35:00,114.5,114.5,114.485,114.49,491599999.0
2007-09-20 19:36:00,114.49,114.55,114.49,114.53,885200006.0
2007-09-20 19:37:00,114.54,114.55,114.51,114.54,885200006.0
2007-09-20 19:38:00,114.53,114.55,114.53,114.54,885200006.0
2007-09-20 19:39:00,114.55,114.57,114.54,114.56,885200006.0
2007-09-20 19:40:00,114.58,114.58,114.57,114.57,885200006.0
2007-09-20 19:41:00,114.57,114.57,114.545,114.555,1129600002.0
2007-09-20 19:42:00,114.555,114.565,114.54,114.55,1216500008.0
2007-09-20 19:43:00,114.55,114.56,114.53,114.54,2080700001.0
2007-09-20 19:44:00,114.54,114.55,114.515,114.52,1199700003.0
2007-09-20 19:45:00,114.515,114.54,114.51,114.54,1101399995.0
2007-09-20 19:46:00,114.52,114.53,114.5,114.51,870000003.0
2007-09-20 19:47:00,114.52,114.52,114.51,114.515,870000003.0
2007-09-20 19:48:00,114.52,114.53,114.51,114.53,1023199998.0
2007-09-20 19:49:00,114.53,114.54,114.485,114.5,1791716003.0
2007-09-20 19:50:00,114.495,114.51,114.48,114.49,2124600016.0
2007-09-20 19:51:00,114.485,114.49,114.48,114.48,218100000.0
2007-09-20 19:52:00,114.48,114.49,114.48,114.485,578400001.0
2007-09-20 19:53:00,114.48,114.485,114.47,114.485,862800013.0
2007-09-20 19:54:00,114.485,114.49,114.48,114.485,829799986.0
2007-09-20 19:55:00,114.485,114.495,114.475,114.475,857499996.0
2007-09-20 19:56:00,114.475,114.5,114.475,114.48,993199999.0
2007-09-20 19:57:00,114.48,114.48,114.425,114.44,1874700003.0
2007-09-20 19:58:00,114.44,114.465,114.42,114.46,1079199994.0
2007-09-20 19:59:00,114.46,114.46,114.425,114.435,1325500006.0
2007-09-20 20:00:00,114.435,114.45,114.43,114.45,1074399998.0
2007-09-20 20:01:00,114.45,114.45,114.44,114.45,485699998.0
2007-09-20 20:02:00,114.45,114.455,114.445,114.445,1319000014.0
2007-09-20 20:03:00,114.45,114.465,114.45,114.455,1067900003.0
2007-09-20 20:04:00,114.46,114.465,114.455,114.46,1036200001.0
2007-09-20 20:05:00,114.46,114.48,114.46,114.48,777499997.0
2007-09-20 20:06:00,114.475,114.475,114.45,114.45,1464700000.0
2007-09-20 20:07:00,114.45,114.48,114.45,114.48,1023000004.0
2007-09-20 20:08:00,114.49,114.5,114.47,114.5,1023000004.0
2007-09-20 20:09:00,114.5,114.51,114.5,114.51,1158299993.0
2007-09-20 20:10:00,114.51,114.55,114.51,114.54,1324100005.0
2007-09-20 20:11:00,114.53,114.59,114.53,114.58,1324100005.0
2007-09-20 20:12:00,114.6,114.63,114.595,114.63,1324100005.0
2007-09-20 20:13:00,114.62,114.66,114.62,114.65,1541599985.0
2007-09-20 20:14:00,114.66,114.68,114.65,114.67,1541599985.0
2007-09-20 20:15:00,114.68,114.685,114.66,114.67,1541599985.0
2007-09-20 20:16:00,114.67,114.68,114.655,114.67,2053699990.0
2007-09-20 20:17:00,114.67,114.685,114.665,114.68,1121399994.0
2007-09-20 20:18:00,114.68,114.68,114.67,114.68,1817700001.0
2007-09-20 20:19:00,114.68,114.7,114.67,114.67,729899998.0
2007-09-20 20:20:00,114.67,114.68,114.67,114.68,784599998.0
2007-09-20 20:21:00,114.68,114.68,114.63,114.63,731000002.0
2007-09-20 20:22:00,114.63,114.63,114.62,114.63,1973599992.0
2007-09-20 20:23:00,114.64,114.675,114.64,114.655,1973599992.0
2007-09-20 20:24:00,114.655,114.655,114.64,114.64,749300000.0
2007-09-20 20:25:00,114.64,114.66,114.635,114.64,688400005.0
2007-09-20 20:26:00,114.64,114.64,114.575,114.58,752900006.0
2007-09-20 20:27:00,114.575,114.58,114.56,114.58,891600000.0
2007-09-20 20:28:00,114.58,114.595,114.575,114.59,1172199994.0
2007-09-20 20:29:00,114.59,114.6,114.585,114.585,550499998.0
2007-09-20 20:30:00,114.59,114.59,114.565,114.575,1691600003.0
2007-09-20 20:31:00,114.575,114.575,114.56,114.56,392700002.0
2007-09-20 20:32:00,114.56,114.57,114.545,114.545,1491299998.0
2007-09-20 20:33:00,114.545,114.55,114.525,114.525,1200099991.0
2007-09-20 20:34:00,114.525,114.53,114.515,114.52,1013800005.0
2007-09-20 20:35:00,114.52,114.53,114.48,114.495,2082599991.0
2007-09-20 20:36:00,114.49,114.51,114.48,114.5,1646700008.0
2007-09-20 20:37:00,114.51,114.51,114.495,114.495,1646700008.0
2007-09-20 20:38:00,114.495,114.52,114.49,114.515,1374800005.0
2007-09-20 20:39:00,114.52,114.53,114.52,114.52,407499995.0
2007-09-20 20:40:00,114.52,114.6,114.52,114.58,1382500005.0
2007-09-20 20:41:00,114.59,114.6,114.56,114.57,1382500005.0
2007-09-20 20:42:00,114.58,114.59,114.55,114.56,1382500005.0
2007-09-20 20:43:00,114.55,114.59,114.55,114.58,1382500005.0
2007-09-20 20:44:00,114.585,114.59,114.56,114.58,1382500005.0
2007-09-20 20:45:00,114.58,114.58,114.53,114.53,2010900005.0
2007-09-20 20:46:00,114.53,114.54,114.52,114.53,681500004.0
2007-09-20 20:47:00,114.54,114.54,114.49,114.495,966399993.0
2007-09-20 20:48:00,114.495,114.495,114.455,114.48,1563699999.0
2007-09-20 20:49:00,114.48,114.48,114.46,114.46,554300000.0
2007-09-20 20:50:00,114.47,114.48,114.47,114.47,554300000.0
2007-09-20 20:51:00,114.47,114.49,114.445,114.485,1369600004.0
2007-09-20 20:52:00,114.49,114.52,114.485,114.51,1935099996.0
2007-09-20 20:53:00,114.51,114.51,114.46,114.485,1397099991.0
2007-09-20 20:54:00,114.48,114.49,114.475,114.49,889899996.0
2007-09-20 20:55:00,114.49,114.5,114.485,114.485,1519200001.0
2007-09-20 20:56:00,114.49,114.5,114.48,114.48,243300000.0
2007-09-20 20:57:00,114.48,114.485,114.48,114.48,88200000.0
2007-09-20 20:58:00,114.48,114.48,114.435,114.455,1781499987.0
2007-09-20 20:59:00,114.455,114.46,114.43,114.435,1785799983.0
2007-09-20 21:00:00,114.43,114.44,114.425,114.435,458499997.0
2007-09-20 21:01:00,114.435,114.435,114.415,114.415,249599999.0
2007-09-20 21:02:00,114.415,114.415,114.385,114.39,563499999.0
2007-09-20 21:03:00,114.39,114.41,114.385,114.385,402900004.0
2007-09-20 21:04:00,114.385,114.385,114.355,114.365,522099996.0
2007-09-20 21:05:00,114.365,114.38,114.31,114.31,1771099982.0
2007-09-20 21:06:00,114.32,114.32,114.305,114.31,1262900017.0
2007-09-20 21:07:00,114.305,114.32,114.29,114.32,1465599996.0
2007-09-20 21:08:00,114.32,114.32,114.31,114.32,166900000.0
2007-09-20 21:09:00,114.32,114.33,114.32,114.33,712300010.0
2007-09-20 21:10:00,114.33,114.36,114.33,114.36,974899999.0
2007-09-20 21:11:00,114.36,114.38,114.32,114.325,1657300005.0
2007-09-20 21:12:00,114.33,114.36,114.325,114.36,1882300000.0
2007-09-20 21:13:00,114.36,114.38,114.34,114.37,2126699997.0
2007-09-20 21:14:00,114.375,114.38,114.36,114.37,1431199999.0
2007-09-20 21:15:00,114.37,114.4,114.36,114.39,2026929988.0
2007-09-20 21:16:00,114.4,114.4,114.38,114.39,2026929988.0
2007-09-20 21:17:00,114.4,114.4,114.36,114.37,2026929988.0
2007-09-20 21:18:00,114.37,114.37,114.355,114.36,685800000.0
2007-09-20 21:19:00,114.36,114.395,114.36,114.395,656299999.0
2007-09-20 21:20:00,114.385,114.4,114.385,114.39,464699998.0
2007-09-20 21:21:00,114.39,114.4,114.39,114.39,866499999.0
2007-09-20 21:22:00,114.39,114.41,114.39,114.405,764099994.0
2007-09-20 21:23:00,114.405,114.41,114.395,114.395,448499993.0
2007-09-20 21:24:00,114.4,114.41,114.38,114.38,694999996.0
2007-09-20 21:25:00,114.38,114.38,114.355,114.36,569500003.0
2007-09-20 21:26:00,114.36,114.36,114.34,114.35,516699999.0
2007-09-20 21:27:00,114.35,114.37,114.35,114.37,394199998.0
2007-09-20 21:28:00,114.36,114.38,114.355,114.38,622100002.0
2007-09-20 21:29:00,114.38,114.39,114.35,114.355,1601499994.0
2007-09-20 21:30:00,114.355,114.36,114.345,114.35,313400001.0
2007-09-20 21:31:00,114.35,114.36,114.345,114.35,570800000.0
2007-09-20 21:32:00,114.345,114.36,114.34,114.34,632299998.0
2007-09-20 21:33:00,114.34,114.34,114.305,114.315,553699994.0
2007-09-20 21:34:00,114.32,114.33,114.315,114.32,1021200006.0
2007-09-20 21:35:00,114.32,114.34,114.31,114.31,775700001.0
2007-09-20 21:36:00,114.31,114.32,114.3,114.3,801899999.0
2007-09-20 21:37:00,114.3,114.31,114.3,114.31,940900004.0
2007-09-20 21:38:00,114.31,114.33,114.305,114.32,953599998.0
2007-09-20 21:39:00,114.325,114.355,114.315,114.355,1032599997.0
2007-09-20 21:40:00,114.355,114.38,114.355,114.37,458900001.0
2007-09-20 21:41:00,114.365,114.37,114.345,114.345,1133299999.0
2007-09-20 21:42:00,114.345,114.35,114.335,114.345,277899998.0
2007-09-20 21:43:00,114.345,114.36,114.345,114.36,273399995.0
2007-09-20 21:44:00,114.36,114.41,114.36,114.41,1150299998.0
2007-09-20 21:45:00,114.41,114.44,114.41,114.43,1563000002.0
2007-09-20 21:46:00,114.43,114.44,114.4,114.405,1273799993.0
2007-09-20 21:47:00,114.41,114.415,114.39,114.4,1673799989.0
2007-09-20 21:48:00,114.4,114.455,114.4,114.43,1842599993.0
2007-09-20 21:49:00,114.43,114.435,114.425,114.435,404900003.0
2007-09-20 21:50:00,114.435,114.44,114.43,114.43,607399999.0
2007-09-20 21:51:00,114.43,114.435,114.425,114.43,836400001.0
2007-09-20 21:52:00,114.43,114.455,114.43,114.455,857800006.0
2007-09-20 21:53:00,114.455,114.455,114.435,114.44,128000000.0
2007-09-20 21:54:00,114.44,114.45,114.44,114.45,672500003.0
2007-09-20 21:55:00,114.45,114.45,114.435,114.435,772899994.0
2007-09-20 21:56:00,114.44,114.44,114.39,114.39,1657699992.0
2007-09-20 21:57:00,114.38,114.4,114.37,114.39,1048000009.0
2007-09-20 21:58:00,114.395,114.405,114.395,114.405,1048000009.0
2007-09-20 21:59:00,114.405,114.415,114.405,114.41,1257999985.0
2007-09-20 22:00:00,114.41,114.42,114.41,114.415,828999998.0
2007-09-20 22:01:00,114.415,114.42,114.41,114.42,810800000.0
2007-09-20 22:02:00,114.42,114.425,114.42,114.425,252000000.0
2007-09-20 22:03:00,114.425,114.44,114.425,114.43,217600000.0
2007-09-20 22:04:00,114.43,114.435,114.425,114.43,195800001.0
2007-09-20 22:05:00,114.43,114.43,114.425,114.425,7300000.0
2007-09-20 22:06:00,114.425,114.435,114.42,114.435,336999997.0
2007-09-20 22:07:00,114.43,114.455,114.43,114.455,527100001.0
2007-09-20 22:08:00,114.455,114.51,114.445,114.5,1865299973.0
2007-09-20 22:09:00,114.52,114.56,114.505,114.535,1094899993.0
2007-09-20 22:10:00,114.535,114.58,114.535,114.56,1492399993.0
2007-09-20 22:11:00,114.56,114.56,114.53,114.555,923800001.0
2007-09-20 22:12:00,114.555,114.57,114.525,114.55,1111100007.0
2007-09-20 22:13:00,114.55,114.55,114.51,114.525,1449599994.0
2007-09-20 22:14:00,114.525,114.57,114.525,114.555,1580599988.0
2007-09-20 22:15:00,114.55,114.56,114.545,114.56,403800002.0
2007-09-20 22:16:00,114.56,114.57,114.555,114.555,344499999.0
2007-09-20 22:17:00,114.56,114.58,114.555,114.58,919900010.0
2007-09-20 22:18:00,114.58,114.59,114.56,114.56,777800001.0
2007-09-20 22:19:00,114.56,114.575,114.56,114.565,1280899994.0
2007-09-20 22:20:00,114.56,114.56,114.555,114.56,579300004.0
2007-09-20 22:21:00,114.555,114.56,114.55,114.55,130400000.0
2007-09-20 22:22:00,114.55,114.555,114.54,114.545,447999994.0
2007-09-20 22:23:00,114.54,114.54,114.505,114.505,1651899986.0
2007-09-20 22:24:00,114.505,114.52,114.5,114.5,1739100009.0
2007-09-20 22:25:00,114.48,114.49,114.47,114.49,1381949997.0
2007-09-20 22:26:00,114.5,114.5,114.48,114.495,1381949997.0
2007-09-20 22:27:00,114.49,114.58,114.49,114.58,1593399997.0
2007-09-20 22:28:00,114.575,114.58,114.575,114.58,419099997.0
2007-09-20 22:29:00,114.58,114.59,114.565,114.58,839999994.0
2007-09-20 22:30:00,114.58,114.58,114.57,114.575,557599999.0
2007-09-20 22:31:00,114.575,114.58,114.57,114.58,523199997.0
2007-09-20 22:32:00,114.58,114.605,114.575,114.605,865699988.0
2007-09-20 22:33:00,114.605,114.62,114.58,114.58,1200400000.0
2007-09-20 22:34:00,114.58,114.595,114.575,114.58,612299995.0
2007-09-20 22:35:00,114.58,114.58,114.58,114.58,153800000.0
2007-09-20 22:36:00,114.58,114.58,114.565,114.57,638399987.0
2007-09-20 22:37:00,114.57,114.57,114.545,114.56,1041000001.0
2007-09-20 22:38:00,114.56,114.62,114.56,114.6,1027799995.0
2007-09-20 22:39:00,114.6,114.64,114.6,114.63,886799997.0
2007-09-20 22:40:00,114.63,114.65,114.605,114.605,997200003.0
2007-09-20 22:41:00,114.61,114.63,114.565,114.63,912500001.0
2007-09-20 22:42:00,114.63,114.63,114.59,114.595,1010811997.0
2007-09-20 22:43:00,114.595,114.61,114.59,114.61,560700012.0
2007-09-20 22:44:00,114.61,114.63,114.605,114.63,123100000.0
2007-09-20 22:45:00,114.63,114.64,114.63,114.64,35400000.0
2007-09-20 22:46:00,114.64,114.66,114.635,114.64,224600000.0
2007-09-20 22:47:00,114.64,114.645,114.625,114.64,285299998.0
2007-09-20 22:48:00,114.635,114.65,114.635,114.65,201800000.0
2007-09-20 22:49:00,114.65,114.65,114.635,114.65,291199998.0
2007-09-20 22:50:00,114.65,114.655,114.64,114.64,368200000.0
2007-09-20 22:51:00,114.64,114.65,114.635,114.64,215100000.0
2007-09-20 22:52:00,114.645,114.65,114.64,114.645,91200000.0
2007-09-20 22:53:00,114.645,114.65,114.64,114.645,338300000.0
2007-09-20 22:54:00,114.65,114.66,114.65,114.65,159000000.0
2007-09-20 22:55:00,114.65,114.67,114.645,114.655,555899998.0
2007-09-20 22:56:00,114.655,114.675,114.655,114.675,402899994.0
2007-09-20 22:57:00,114.675,114.71,114.665,114.71,831600001.0
2007-09-20 22:58:00,114.71,114.75,114.695,114.73,1058700001.0
2007-09-20 22:59:00,114.7,114.74,114.695,114.73,614499999.0
2007-09-20 23:00:00,114.71,114.74,114.71,114.72,287600000.0
2007-09-20 23:01:00,114.73,114.73,114.71,114.71,15900000.0
2007-09-20 23:02:00,114.73,114.73,114.69,114.71,130900000.0
2007-09-20 23:03:00,114.72,114.72,114.69,114.71,130900000.0
2007-09-20 23:04:00,114.7,114.72,114.68,114.71,63400000.0
2007-09-20 23:05:00,114.72,114.74,114.71,114.71,116000000.0
2007-09-20 23:06:00,114.71,114.73,114.71,114.72,248000000.0
2007-09-20 23:07:00,114.72,114.72,114.71,114.72,244500000.0
2007-09-20 23:08:00,114.72,114.74,114.71,114.74,372000000.0
2007-09-20 23:09:00,114.75,114.76,114.74,114.75,367100000.0
2007-09-20 23:10:00,114.75,114.76,114.74,114.76,526200006.0
2007-09-20 23:11:00,114.76,114.76,114.74,114.75,403900002.0
2007-09-20 23:12:00,114.75,114.75,114.66,114.7,1724500052.0
2007-09-20 23:13:00,114.7,114.72,114.69,114.72,157800000.0
2007-09-20 23:14:00,114.72,114.72,114.71,114.71,503000002.0
2007-09-20 23:15:00,114.71,114.74,114.7,114.74,349500002.0
2007-09-20 23:16:00,114.74,114.74,114.73,114.73,140000000.0
2007-09-20 23:17:00,114.74,114.74,114.69,114.71,715200000.0
2007-09-20 23:18:00,114.71,114.72,114.66,114.68,569700001.0
2007-09-20 23:19:00,114.68,114.68,114.65,114.67,539899994.0
2007-09-20 23:20:00,114.67,114.68,114.66,114.67,332499999.0
2007-09-20 23:21:00,114.665,114.675,114.66,114.675,52000000.0
2007-09-20 23:22:00,114.675,114.685,114.66,114.685,123100000.0
2007-09-20 23:23:00,114.685,114.685,114.66,114.675,98400000.0
2007-09-20 23:24:00,114.675,114.675,114.645,114.66,289800000.0
2007-09-20 23:25:00,114.66,114.675,114.635,114.65,353400001.0
2007-09-20 23:26:00,114.65,114.65,114.62,114.64,299100000.0
2007-09-20 23:27:00,114.64,114.645,114.62,114.63,274100000.0
2007-09-20 23:28:00,114.63,114.635,114.625,114.63,129100000.0
2007-09-20 23:29:00,114.625,114.64,114.62,114.63,147600000.0
2007-09-20 23:30:00,114.635,114.665,114.63,114.65,201800000.0
2007-09-20 23:31:00,114.645,114.65,114.64,114.645,222399997.0
2007-09-20 23:32:00,114.645,114.65,114.645,114.65,143300000.0
2007-09-20 23:33:00,114.65,114.66,114.645,114.65,167000000.0
2007-09-20 23:34:00,114.65,114.655,114.645,114.645,112100000.0
2007-09-20 23:35:00,114.645,114.65,114.64,114.65,69200002.0
2007-09-20 23:36:00,114.645,114.66,114.645,114.645,84700000.0
2007-09-20 23:37:00,114.65,114.65,114.645,114.65,101200000.0
2007-09-20 23:38:00,114.645,114.66,114.64,114.65,191200000.0
2007-09-20 23:39:00,114.65,114.65,114.64,114.64,198600000.0
2007-09-20 23:40:00,114.64,114.65,114.64,114.65,534399989.0
2007-09-20 23:41:00,114.65,114.68,114.645,114.655,576799993.0
2007-09-20 23:42:00,114.66,114.675,114.65,114.675,244999994.0
2007-09-20 23:43:00,114.675,114.675,114.67,114.675,239199994.0
2007-09-20 23:44:00,114.675,114.68,114.675,114.675,121000000.0
2007-09-20 23:45:00,114.675,114.685,114.675,114.68,96299999.0
2007-09-20 23:46:00,114.685,114.685,114.685,114.685,3200000.0
2007-09-20 23:47:00,114.685,114.685,114.67,114.68,255800000.0
2007-09-20 23:48:00,114.68,114.685,114.66,114.66,397800002.0
2007-09-20 23:49:00,114.66,114.675,114.66,114.665,121300000.0
2007-09-20 23:50:00,114.665,114.665,114.655,114.655,120599999.0
2007-09-20 23:51:00,114.66,114.67,114.53,114.55,940499990.0
2007-09-20 23:52:00,114.55,114.565,114.55,114.565,360699998.0
2007-09-20 23:53:00,114.58,114.595,114.545,114.595,1420099993.0
2007-09-20 23:54:00,114.595,114.63,114.595,114.625,425699999.0
2007-09-20 23:55:00,114.63,114.63,114.625,114.625,479300000.0
2007-09-20 23:56:00,114.625,114.65,114.625,114.65,602199998.0
2007-09-20 23:57:00,114.655,114.67,114.635,114.64,573199997.0
2007-09-20 23:58:00,114.64,114.655,114.635,114.64,598400000.0
2007-09-20 23:59:00,114.635,114.675,114.635,114.66,296900001.0
2007-09-21 00:00:00,114.655,114.655,114.64,114.64,265799995.0
2007-09-21 00:01:00,114.64,114.65,114.64,114.65,149400000.0
2007-09-21 00:02:00,114.65,114.65,114.635,114.64,164000000.0
2007-09-21 00:03:00,114.64,114.65,114.635,114.65,229199999.0
2007-09-21 00:04:00,114.66,114.67,114.66,114.67,248000000.0
2007-09-21 00:05:00,114.67,114.67,114.655,114.655,688199991.0
2007-09-21 00:06:00,114.655,114.655,114.645,114.65,48200000.0
2007-09-21 00:07:00,114.65,114.65,114.645,114.645,37800000.0
2007-09-21 00:08:00,114.645,114.65,114.645,114.645,179200000.0
2007-09-21 00:09:00,114.645,114.645,114.64,114.64,192899994.0
2007-09-21 00:10:00,114.64,114.65,114.64,114.64,419799987.0
2007-09-21 00:11:00,114.64,114.65,114.64,114.64,467399995.0
2007-09-21 00:12:00,114.64,114.65,114.64,114.64,354499993.0
2007-09-21 00:13:00,114.64,114.64,114.64,114.64,65399997.0
2007-09-21 00:14:00,114.64,114.64,114.64,114.64,64599998.0
2007-09-21 00:15:00,114.64,114.65,114.62,114.63,1663599982.0
2007-09-21 00:16:00,114.625,114.63,114.595,114.595,808199993.0
2007-09-21 00:17:00,114.6,114.6,114.595,114.595,185999998.0
2007-09-21 00:18:00,114.6,114.6,114.6,114.6,369599993.0
2007-09-21 00:19:00,114.6,114.6,114.595,114.6,450599983.0
2007-09-21 00:20:00,114.6,114.6,114.6,114.6,194399997.0
2007-09-21 00:21:00,114.6,114.6,114.58,114.58,740299988.0
2007-09-21 00:22:00,114.58,114.62,114.575,114.595,1147699996.0
2007-09-21 00:23:00,114.595,114.605,114.595,114.6,1046499989.0
2007-09-21 00:24:00,114.6,114.6,114.595,114.595,453799983.0
2007-09-21 00:25:00,114.6,114.62,114.6,114.605,514700000.0
2007-09-21 00:26:00,114.61,114.61,114.605,114.61,67100000.0
2007-09-21 00:27:00,114.61,114.61,114.59,114.59,744100007.0
2007-09-21 00:28:00,114.59,114.59,114.58,114.58,841400022.0
2007-09-21 00:29:00,114.58,114.58,114.575,114.58,438800004.0
2007-09-21 00:30:00,114.58,114.58,114.57,114.57,239400002.0
2007-09-21 00:31:00,114.57,114.595,114.57,114.585,386100007.0
2007-09-21 00:32:00,114.59,114.605,114.58,114.585,801200005.0
2007-09-21 00:33:00,114.585,114.595,114.58,114.595,237099999.0
2007-09-21 00:34:00,114.6,114.6,114.595,114.6,135100000.0
2007-09-21 00:35:00,114.6,114.63,114.6,114.61,1663799975.0
2007-09-21 00:36:00,114.62,114.63,114.615,114.63,524400001.0
2007-09-21 00:37:00,114.63,114.65,114.63,114.64,638799997.0
2007-09-21 00:38:00,114.64,114.66,114.615,114.62,1968499996.0
2007-09-21 00:39:00,114.62,114.65,114.615,114.645,887899992.0
2007-09-21 00:40:00,114.65,114.65,114.64,114.64,251399999.0
2007-09-21 00:41:00,114.64,114.64,114.625,114.635,674300009.0
2007-09-21 00:42:00,114.635,114.64,114.63,114.64,349899993.0
2007-09-21 00:43:00,114.64,114.64,114.61,114.61,454800000.0
2007-09-21 00:44:00,114.615,114.62,114.605,114.605,673000004.0
2007-09-21 00:45:00,114.61,114.61,114.6,114.61,883899986.0
2007-09-21 00:46:00,114.605,114.61,114.605,114.61,148699999.0
2007-09-21 00:47:00,114.61,114.61,114.61,114.61,24000000.0
2007-09-21 00:48:00,114.61,114.625,114.61,114.625,363599996.0
2007-09-21 00:49:00,114.63,114.675,114.63,114.665,1104499992.0
2007-09-21 00:50:00,114.665,114.685,114.65,114.66,953799995.0
2007-09-21 00:51:00,114.67,114.69,114.66,114.68,659799989.0
2007-09-21 00:52:00,114.68,114.69,114.675,114.69,564899994.0
2007-09-21 00:53:00,114.69,114.73,114.69,114.7,1028399993.0
2007-09-21 00:54:00,114.7,114.71,114.695,114.7,684999991.0
2007-09-21 00:55:00,114.7,114.72,114.685,114.685,517600000.0
2007-09-21 00:56:00,114.685,114.7,114.665,114.665,226900000.0
2007-09-21 00:57:00,114.66,114.665,114.615,114.645,596699994.0
2007-09-21 00:58:00,114.645,114.645,114.625,114.64,121500000.0
2007-09-21 00:59:00,114.64,114.645,114.63,114.64,425300002.0
2007-09-21 01:00:00,114.64,114.665,114.635,114.66,459599999.0
2007-09-21 01:01:00,114.66,114.67,114.65,114.655,366499991.0
2007-09-21 01:02:00,114.655,114.655,114.64,114.655,210000000.0
2007-09-21 01:03:00,114.66,114.66,114.655,114.655,29900000.0
2007-09-21 01:04:00,114.655,114.655,114.65,114.65,51800000.0
2007-09-21 01:05:00,114.65,114.65,114.65,114.65,800000.0
2007-09-21 01:06:00,114.65,114.67,114.65,114.66,369200000.0
2007-09-21 01:07:00,114.67,114.675,114.655,114.655,559500004.0
2007-09-21 01:08:00,114.66,114.7,114.66,114.695,280499995.0
2007-09-21 01:09:00,114.695,114.695,114.655,114.655,245400000.0
2007-09-21 01:10:00,114.65,114.67,114.65,114.67,145400003.0
2007-09-21 01:11:00,114.67,114.69,114.66,114.675,395799993.0
2007-09-21 01:12:00,114.675,114.68,114.675,114.68,129700001.0
2007-09-21 01:13:00,114.68,114.68,114.655,114.68,358600000.0
2007-09-21 01:14:00,114.68,114.68,114.65,114.665,1369799991.0
2007-09-21 01:15:00,114.665,114.675,114.66,114.66,558299999.0
2007-09-21 01:16:00,114.655,114.7,114.645,114.7,499499997.0
2007-09-21 01:17:00,114.7,114.7,114.69,114.69,308000000.0
2007-09-21 01:18:00,114.685,114.685,114.665,114.68,282399997.0
2007-09-21 01:19:00,114.68,114.77,114.68,114.77,1868899992.0
2007-09-21 01:20:00,114.77,114.79,114.77,114.775,1075799995.0
2007-09-21 01:21:00,114.78,114.79,114.76,114.78,1006699990.0
2007-09-21 01:22:00,114.775,114.78,114.765,114.77,417000000.0
2007-09-21 01:23:00,114.77,114.78,114.765,114.78,614099993.0
2007-09-21 01:24:00,114.775,114.825,114.775,114.82,1280099997.0
2007-09-21 01:25:00,114.82,114.84,114.81,114.81,904299998.0
2007-09-21 01:26:00,114.82,114.83,114.805,114.82,630750003.0
2007-09-21 01:27:00,114.815,114.84,114.815,114.825,858999999.0
2007-09-21 01:28:00,114.83,114.85,114.825,114.85,498100000.0
2007-09-21 01:29:00,114.85,114.86,114.835,114.85,1725599994.0
2007-09-21 01:30:00,114.85,114.85,114.835,114.84,1406599982.0
2007-09-21 01:31:00,114.84,114.84,114.835,114.835,262300000.0
2007-09-21 01:32:00,114.84,114.87,114.825,114.86,1277599996.0
2007-09-21 01:33:00,114.86,114.86,114.835,114.845,707000006.0
2007-09-21 01:34:00,114.84,114.85,114.835,114.84,616100000.0
2007-09-21 01:35:00,114.835,114.84,114.835,114.84,193500002.0
2007-09-21 01:36:00,114.83,114.83,114.815,114.83,835499999.0
2007-09-21 01:37:00,114.83,114.83,114.795,114.82,634700000.0
2007-09-21 01:38:00,114.82,114.82,114.82,114.82,240000000.0
2007-09-21 01:39:00,114.82,114.82,114.79,114.81,465599994.0
2007-09-21 01:40:00,114.81,114.82,114.805,114.82,720899999.0
2007-09-21 01:41:00,114.81,114.84,114.8,114.835,1017100005.0
2007-09-21 01:42:00,114.835,114.86,114.825,114.86,1996900008.0
2007-09-21 01:43:00,114.855,114.9,114.855,114.89,1559099997.0
2007-09-21 01:44:00,114.89,114.92,114.89,114.91,570600000.0
2007-09-21 01:45:00,114.93,114.93,114.92,114.92,570600000.0
2007-09-21 01:46:00,114.92,114.93,114.91,114.925,1130500006.0
2007-09-21 01:47:00,114.925,114.96,114.925,114.96,1901999984.0
2007-09-21 01:48:00,114.96,114.96,114.93,114.935,906399998.0
2007-09-21 01:49:00,114.935,114.95,114.925,114.94,901399994.0
2007-09-21 01:50:00,114.94,114.94,114.91,114.92,1191699999.0
2007-09-21 01:51:00,114.92,114.94,114.92,114.94,522199998.0
2007-09-21 01:52:00,114.94,114.96,114.93,114.94,2092200006.0
2007-09-21 01:53:00,114.94,114.97,114.94,114.97,2144599999.0
2007-09-21 01:54:00,114.94,114.98,114.94,114.97,1488100013.0
2007-09-21 01:55:00,114.98,115.0,114.96,114.96,1488100013.0
2007-09-21 01:56:00,114.955,114.97,114.93,114.94,1493300003.0
2007-09-21 01:57:00,114.94,114.94,114.915,114.93,1786400004.0
2007-09-21 01:58:00,114.925,114.98,114.925,114.97,1741600017.0
2007-09-21 01:59:00,114.97,114.97,114.92,114.93,1192100000.0
2007-09-21 02:00:00,114.93,114.95,114.91,114.91,653200000.0
2007-09-21 02:01:00,114.91,114.92,114.89,114.91,345300000.0
2007-09-21 02:02:00,114.92,114.92,114.89,114.9,695200002.0
2007-09-21 02:03:00,114.9,114.905,114.88,114.9,1157700001.0
2007-09-21 02:04:00,114.9,114.9,114.88,114.88,670000004.0
2007-09-21 02:05:00,114.875,114.88,114.875,114.875,21400000.0
2007-09-21 02:06:00,114.88,114.89,114.83,114.87,1196099998.0
2007-09-21 02:07:00,114.87,114.87,114.86,114.86,1635600033.0
2007-09-21 02:08:00,114.86,114.87,114.85,114.87,747500001.0
2007-09-21 02:09:00,114.865,114.87,114.86,114.86,1183600002.0
2007-09-21 02:10:00,114.87,114.9,114.865,114.89,1263900003.0
2007-09-21 02:11:00,114.89,114.91,114.875,114.875,838100000.0
2007-09-21 02:12:00,114.875,114.885,114.865,114.865,315300000.0
2007-09-21 02:13:00,114.865,114.89,114.865,114.885,406199998.0
2007-09-21 02:14:00,114.885,114.89,114.885,114.89,66300000.0
2007-09-21 02:15:00,114.89,114.915,114.89,114.9,869799999.0
2007-09-21 02:16:00,114.9,114.9,114.89,114.895,152100000.0
2007-09-21 02:17:00,114.895,114.9,114.885,114.9,232599998.0
2007-09-21 02:18:00,114.895,114.92,114.895,114.91,910900001.0
2007-09-21 02:19:00,114.905,114.93,114.895,114.91,1236699992.0
2007-09-21 02:20:00,114.91,114.94,114.91,114.93,504200002.0
2007-09-21 02:21:00,114.93,114.96,114.925,114.935,852400000.0
2007-09-21 02:22:00,114.935,114.94,114.93,114.94,511899998.0
2007-09-21 02:23:00,114.94,114.97,114.94,114.96,1983000024.0
2007-09-21 02:24:00,114.96,114.97,114.95,114.955,1391500000.0
2007-09-21 02:25:00,114.955,114.96,114.94,114.94,607600020.0
2007-09-21 02:26:00,114.94,114.94,114.915,114.915,300600003.0
2007-09-21 02:27:00,114.915,114.93,114.915,114.93,722100001.0
2007-09-21 02:28:00,114.93,114.95,114.925,114.95,1715199998.0
2007-09-21 02:29:00,114.95,114.95,114.935,114.95,494600003.0
2007-09-21 02:30:00,114.945,114.95,114.935,114.94,347200000.0
2007-09-21 02:31:00,114.94,114.95,114.925,114.93,226599999.0
2007-09-21 02:32:00,114.93,114.96,114.925,114.96,844800014.0
2007-09-21 02:33:00,114.96,114.97,114.95,114.95,420400000.0
2007-09-21 02:34:00,114.95,114.96,114.94,114.96,581600014.0
2007-09-21 02:35:00,114.96,114.99,114.96,114.985,1289600017.0
2007-09-21 02:36:00,114.98,115.03,114.98,115.01,1958200017.0
2007-09-21 02:37:00,115.02,115.06,115.01,115.05,1958200017.0
2007-09-21 02:38:00,115.06,115.08,115.05,115.05,1958200017.0
2007-09-21 02:39:00,115.07,115.07,115.03,115.05,1958200017.0
2007-09-21 02:40:00,115.06,115.065,115.02,115.03,525299998.0
2007-09-21 02:41:00,115.0,115.01,114.94,115.0,1515900050.0
2007-09-21 02:42:00,114.99,115.02,114.99,115.01,1515900050.0
2007-09-21 02:43:00,115.0,115.01,114.96,114.98,1515900050.0
2007-09-21 02:44:00,114.99,114.99,114.975,114.98,1515900050.0
2007-09-21 02:45:00,114.985,114.985,114.925,114.925,1807700000.0
2007-09-21 02:46:00,114.93,114.96,114.925,114.95,2069399983.0
2007-09-21 02:47:00,114.945,114.95,114.925,114.93,1262899999.0
2007-09-21 02:48:00,114.93,114.945,114.93,114.945,896400007.0
2007-09-21 02:49:00,114.92,114.95,114.92,114.93,979300011.0
2007-09-21 02:50:00,114.95,114.97,114.945,114.955,979300011.0
2007-09-21 02:51:00,114.95,114.96,114.94,114.96,844600006.0
2007-09-21 02:52:00,114.955,114.985,114.955,114.98,1883200029.0
2007-09-21 02:53:00,114.98,115.0,114.98,115.0,1296400005.0
2007-09-21 02:54:00,115.0,115.03,115.0,115.015,2095800004.0
2007-09-21 02:55:00,115.0,115.05,114.98,115.03,1848200011.0
2007-09-21 02:56:00,115.02,115.06,115.02,115.05,1848200011.0
2007-09-21 02:57:00,115.065,115.065,115.02,115.03,1848200011.0
2007-09-21 02:58:00,115.025,115.04,115.02,115.03,840899994.0
2007-09-21 02:59:00,115.03,115.05,115.02,115.05,775100016.0
2007-09-21 03:00:00,115.05,115.08,115.03,115.07,1297600012.0
2007-09-21 03:01:00,115.095,115.1,115.065,115.07,1297600012.0
2007-09-21 03:02:00,115.08,115.08,115.05,115.065,981400008.0
2007-09-21 03:03:00,115.06,115.07,115.06,115.06,671600004.0
2007-09-21 03:04:00,115.06,115.07,115.03,115.04,1325400016.0
2007-09-21 03:05:00,115.04,115.05,115.04,115.045,623800000.0
2007-09-21 03:06:00,115.05,115.05,115.025,115.03,490599999.0
2007-09-21 03:07:00,115.03,115.03,115.02,115.02,620000005.0
2007-09-21 03:08:00,115.03,115.03,115.01,115.015,690000008.0
2007-09-21 03:09:00,115.02,115.03,115.005,115.02,1282499998.0
2007-09-21 03:10:00,115.02,115.02,114.995,115.005,1113999997.0
2007-09-21 03:11:00,115.01,115.02,114.975,114.99,1616700019.0
2007-09-21 03:12:00,114.98,115.0,114.97,115.0,1434250000.0
2007-09-21 03:13:00,115.005,115.02,115.0,115.01,1434250000.0
2007-09-21 03:14:00,115.01,115.03,114.995,115.03,680399995.0
2007-09-21 03:15:00,115.025,115.025,115.0,115.0,617400000.0
2007-09-21 03:16:00,115.0,115.0,114.99,114.99,192000000.0
2007-09-21 03:17:00,114.985,114.985,114.965,114.965,923400006.0
2007-09-21 03:18:00,114.97,114.98,114.97,114.97,297999998.0
2007-09-21 03:19:00,114.97,114.98,114.965,114.975,630900009.0
2007-09-21 03:20:00,114.95,114.96,114.95,114.95,1440799989.0
2007-09-21 03:21:00,114.97,114.98,114.965,114.98,1440799989.0
2007-09-21 03:22:00,114.98,114.99,114.975,114.99,1187299993.0
2007-09-21 03:23:00,114.99,114.99,114.97,114.985,1292399989.0
2007-09-21 03:24:00,114.96,114.99,114.95,114.99,1790799996.0
2007-09-21 03:25:00,115.01,115.025,115.0,115.01,1790799996.0
2007-09-21 03:26:00,115.01,115.02,115.0,115.0,942399998.0
2007-09-21 03:27:00,115.0,115.0,114.995,114.995,412100008.0
2007-09-21 03:28:00,114.995,114.995,114.97,114.97,879800003.0
2007-09-21 03:29:00,114.97,114.98,114.955,114.965,878599987.0
2007-09-21 03:30:00,114.965,114.97,114.96,114.96,874800016.0
2007-09-21 03:31:00,114.96,114.96,114.96,114.96,381800009.0
2007-09-21 03:32:00,114.96,114.98,114.96,114.975,356899999.0
2007-09-21 03:33:00,114.98,114.98,114.97,114.97,199900003.0
2007-09-21 03:34:00,114.97,114.97,114.955,114.965,441399999.0
2007-09-21 03:35:00,114.96,114.965,114.935,114.95,1438299994.0
2007-09-21 03:36:00,114.95,114.96,114.95,114.96,722100008.0
2007-09-21 03:37:00,114.96,114.96,114.935,114.94,1109299992.0
2007-09-21 03:38:00,114.94,114.955,114.94,114.955,456199993.0
2007-09-21 03:39:00,114.955,114.955,114.93,114.93,139600000.0
2007-09-21 03:40:00,114.93,114.95,114.93,114.95,301099998.0
2007-09-21 03:41:00,114.95,114.975,114.95,114.97,384100000.0
2007-09-21 03:42:00,114.97,114.985,114.955,114.975,958799997.0
2007-09-21 03:43:00,114.975,114.99,114.97,114.97,998400013.0
2007-09-21 03:44:00,114.97,114.99,114.97,114.99,417400000.0
2007-09-21 03:45:00,114.99,115.02,114.99,115.02,1493800009.0
2007-09-21 03:46:00,115.02,115.03,115.0,115.01,1478299995.0
2007-09-21 03:47:00,115.015,115.02,115.01,115.02,791200006.0
2007-09-21 03:48:00,115.02,115.03,115.015,115.03,747099998.0
2007-09-21 03:49:00,115.03,115.04,115.025,115.035,1217499988.0
2007-09-21 03:50:00,115.035,115.04,115.025,115.03,794499990.0
2007-09-21 03:51:00,115.03,115.04,115.01,115.02,700099998.0
2007-09-21 03:52:00,115.02,115.03,115.02,115.02,219000006.0
2007-09-21 03:53:00,115.03,115.035,115.02,115.03,658799999.0
2007-09-21 03:54:00,115.03,115.03,115.02,115.03,325799998.0
2007-09-21 03:55:00,115.03,115.03,115.02,115.025,151100000.0
2007-09-21 03:56:00,115.025,115.04,115.025,115.035,336600000.0
2007-09-21 03:57:00,115.035,115.05,115.03,115.05,699400000.0
2007-09-21 03:58:00,115.05,115.05,115.035,115.04,295800000.0
2007-09-21 03:59:00,115.035,115.06,115.025,115.04,563099997.0
2007-09-21 04:00:00,115.04,115.05,115.035,115.035,706300003.0
2007-09-21 04:01:00,115.035,115.04,115.025,115.04,157700000.0
2007-09-21 04:02:00,115.04,115.05,115.04,115.045,310400005.0
2007-09-21 04:03:00,115.045,115.05,115.03,115.05,407900004.0
2007-09-21 04:04:00,115.045,115.08,115.045,115.075,718600002.0
2007-09-21 04:05:00,115.08,115.085,115.04,115.04,1624400015.0
2007-09-21 04:06:00,115.045,115.05,115.025,115.03,404500002.0
2007-09-21 04:07:00,115.03,115.04,115.015,115.04,332300003.0
2007-09-21 04:08:00,115.04,115.045,115.02,115.02,680500006.0
2007-09-21 04:09:00,115.025,115.03,115.015,115.02,1380099998.0
2007-09-21 04:10:00,115.02,115.025,114.97,114.97,685500003.0
2007-09-21 04:11:00,114.97,114.97,114.93,114.94,684214014.0
2007-09-21 04:12:00,114.935,114.94,114.9,114.91,1902400010.0
2007-09-21 04:13:00,114.91,114.92,114.86,114.87,1729600000.0
2007-09-21 04:14:00,114.87,114.88,114.845,114.87,1519000005.0
2007-09-21 04:15:00,114.87,114.9,114.86,114.89,1440799992.0
2007-09-21 04:16:00,114.895,114.91,114.88,114.895,1575699994.0
2007-09-21 04:17:00,114.895,114.895,114.875,114.875,792600012.0
2007-09-21 04:18:00,114.875,114.885,114.87,114.885,743599999.0
2007-09-21 04:19:00,114.885,114.905,114.885,114.895,734000012.0
2007-09-21 04:20:00,114.895,114.905,114.885,114.9,544500003.0
2007-09-21 04:21:00,114.9,114.92,114.895,114.92,1087700003.0
2007-09-21 04:22:00,114.92,114.92,114.915,114.92,152600000.0
2007-09-21 04:23:00,114.92,114.925,114.91,114.91,409500000.0
2007-09-21 04:24:00,114.92,114.92,114.905,114.905,109800000.0
2007-09-21 04:25:00,114.91,114.93,114.9,114.9,861700005.0
2007-09-21 04:26:00,114.9,114.91,114.885,114.91,731299996.0
2007-09-21 04:27:00,114.91,114.925,114.91,114.92,218400000.0
2007-09-21 04:28:00,114.92,114.94,114.92,114.94,195200000.0
2007-09-21 04:29:00,114.94,114.94,114.93,114.94,232900001.0
2007-09-21 04:30:00,114.94,114.94,114.915,114.915,372800000.0
2007-09-21 04:31:00,114.915,114.92,114.905,114.91,109400000.0
2007-09-21 04:32:00,114.905,114.905,114.88,114.88,529200001.0
2007-09-21 04:33:00,114.88,114.89,114.88,114.88,549900004.0
2007-09-21 04:34:00,114.885,114.905,114.885,114.9,306000003.0
2007-09-21 04:35:00,114.895,114.905,114.895,114.9,307700002.0
2007-09-21 04:36:00,114.9,114.9,114.895,114.9,60100000.0
2007-09-21 04:37:00,114.9,114.9,114.89,114.89,155799997.0
2007-09-21 04:38:00,114.89,114.9,114.89,114.89,337999998.0
2007-09-21 04:39:00,114.89,114.89,114.87,114.88,850000005.0
2007-09-21 04:40:00,114.88,114.885,114.865,114.87,248900000.0
2007-09-21 04:41:00,114.88,114.88,114.875,114.88,832500000.0
2007-09-21 04:42:00,114.88,114.89,114.865,114.89,858600004.0
2007-09-21 04:43:00,114.89,114.9,114.89,114.9,276800002.0
2007-09-21 04:44:00,114.9,114.935,114.9,114.93,667100006.0
2007-09-21 04:45:00,114.93,114.94,114.93,114.94,365100000.0
2007-09-21 04:46:00,114.94,114.94,114.93,114.94,170200000.0
2007-09-21 04:47:00,114.94,114.94,114.935,114.94,176100002.0
2007-09-21 04:48:00,114.94,114.94,114.925,114.94,536900003.0
2007-09-21 04:49:00,114.94,114.94,114.925,114.94,409300001.0
2007-09-21 04:50:00,114.94,114.94,114.94,114.94,11200000.0
2007-09-21 04:51:00,114.94,114.94,114.93,114.93,115100001.0
2007-09-21 04:52:00,114.93,114.93,114.93,114.93,41000000.0
2007-09-21 04:53:00,114.93,114.93,114.925,114.93,102100000.0
2007-09-21 04:54:00,114.93,114.94,114.925,114.93,346399997.0
2007-09-21 04:55:00,114.935,114.94,114.93,114.935,302800000.0
2007-09-21 04:56:00,114.935,114.94,114.925,114.935,445300000.0
2007-09-21 04:57:00,114.935,114.96,114.93,114.95,644200005.0
2007-09-21 04:58:00,114.95,114.955,114.935,114.95,500100002.0
2007-09-21 04:59:00,114.95,114.95,114.95,114.95,8000000.0
2007-09-21 05:00:00,114.95,114.95,114.95,114.95,4000000.0
2007-09-21 05:01:00,114.95,114.97,114.95,114.97,788399996.0
2007-09-21 05:02:00,114.96,114.965,114.95,114.96,1285300017.0
2007-09-21 05:03:00,114.965,114.97,114.96,114.965,962899979.0
2007-09-21 05:04:00,114.965,114.965,114.96,114.96,646899987.0
2007-09-21 05:05:00,114.96,114.965,114.935,114.945,1422799999.0
2007-09-21 05:06:00,114.945,114.95,114.94,114.94,841900002.0
2007-09-21 05:07:00,114.935,114.96,114.935,114.945,819200006.0
2007-09-21 05:08:00,114.95,114.95,114.93,114.94,400700001.0
2007-09-21 05:09:00,114.94,114.95,114.935,114.94,231000002.0
2007-09-21 05:10:00,114.94,114.94,114.94,114.94,13600000.0
2007-09-21 05:12:00,114.94,114.94,114.93,114.935,233600001.0
2007-09-21 05:13:00,114.94,114.94,114.935,114.94,180100000.0
2007-09-21 05:14:00,114.94,114.94,114.925,114.94,540400001.0
2007-09-21 05:15:00,114.935,114.96,114.93,114.945,867999998.0
2007-09-21 05:16:00,114.945,114.96,114.945,114.945,739199996.0
2007-09-21 05:17:00,114.95,114.96,114.94,114.96,773100004.0
2007-09-21 05:18:00,114.96,114.965,114.955,114.96,877799997.0
2007-09-21 05:19:00,114.96,114.96,114.95,114.96,357299992.0
2007-09-21 05:20:00,114.965,114.965,114.95,114.96,499299999.0
2007-09-21 05:21:00,114.955,114.96,114.945,114.945,303199999.0
2007-09-21 05:22:00,114.945,114.96,114.945,114.955,283000003.0
2007-09-21 05:23:00,114.955,114.955,114.95,114.955,134600002.0
2007-09-21 05:24:00,114.955,114.96,114.95,114.96,589600002.0
2007-09-21 05:25:00,114.96,114.96,114.95,114.955,193700000.0
2007-09-21 05:26:00,114.955,114.96,114.95,114.955,71600000.0
2007-09-21 05:27:00,114.96,114.96,114.96,114.96,108800000.0
2007-09-21 05:28:00,114.96,114.96,114.95,114.96,289299998.0
2007-09-21 05:29:00,114.96,114.965,114.96,114.96,177000005.0
2007-09-21 05:30:00,114.96,114.985,114.96,114.985,553700011.0
2007-09-21 05:31:00,114.98,115.005,114.975,114.98,1137300003.0
2007-09-21 05:32:00,114.98,114.99,114.975,114.99,203399999.0
2007-09-21 05:33:00,114.99,114.99,114.985,114.99,130000000.0
2007-09-21 05:34:00,114.99,115.01,114.97,114.975,703700005.0
2007-09-21 05:35:00,114.975,114.99,114.975,114.99,415499999.0
2007-09-21 05:36:00,114.99,114.99,114.985,114.985,141300000.0
2007-09-21 05:37:00,114.985,114.99,114.96,114.965,1132500004.0
2007-09-21 05:38:00,114.965,114.975,114.96,114.96,947600026.0
2007-09-21 05:39:00,114.96,114.96,114.96,114.96,7200000.0
2007-09-21 05:40:00,114.96,114.965,114.96,114.96,204400006.0
2007-09-21 05:41:00,114.97,114.975,114.97,114.975,211000000.0
2007-09-21 05:42:00,114.975,114.98,114.975,114.98,198000003.0
2007-09-21 05:43:00,114.98,114.98,114.97,114.98,145600002.0
2007-09-21 05:44:00,114.98,114.98,114.975,114.98,372700008.0
2007-09-21 05:45:00,114.98,114.98,114.98,114.98,306400006.0
2007-09-21 05:46:00,114.98,114.995,114.98,114.99,462000007.0
2007-09-21 05:47:00,114.995,114.995,114.99,114.99,225600000.0
2007-09-21 05:48:00,114.99,114.995,114.985,114.985,265699998.0
2007-09-21 05:49:00,114.99,115.0,114.985,114.995,671200005.0
2007-09-21 05:50:00,114.995,115.0,114.99,114.995,226400001.0
2007-09-21 05:51:00,114.995,115.01,114.99,115.005,437300005.0
2007-09-21 05:52:00,115.01,115.02,115.0,115.02,1365100005.0
2007-09-21 05:53:00,115.03,115.03,114.99,115.0,1582700013.0
2007-09-21 05:54:00,114.995,115.0,114.985,114.99,1410599989.0
2007-09-21 05:55:00,114.995,115.01,114.995,115.005,302000002.0
2007-09-21 05:56:00,115.005,115.015,115.0,115.005,765500004.0
2007-09-21 05:57:00,115.005,115.02,115.005,115.01,768500002.0
2007-09-21 05:58:00,115.01,115.015,114.975,114.99,1008900012.0
2007-09-21 05:59:00,114.985,114.99,114.93,114.94,1237100006.0
2007-09-21 06:00:00,114.94,114.94,114.91,114.93,1605400006.0
2007-09-21 06:01:00,114.935,114.94,114.925,114.935,815199997.0
2007-09-21 06:02:00,114.94,114.945,114.935,114.945,297100003.0
2007-09-21 06:03:00,114.945,114.95,114.925,114.935,732999999.0
2007-09-21 06:04:00,114.93,114.93,114.915,114.925,395900003.0
2007-09-21 06:05:00,114.925,114.93,114.895,114.9,625200002.0
2007-09-21 06:06:00,114.9,114.91,114.89,114.89,481499998.0
2007-09-21 06:07:00,114.89,114.89,114.88,114.88,595100002.0
2007-09-21 06:08:00,114.88,114.89,114.875,114.885,1176099998.0
2007-09-21 06:09:00,114.89,114.92,114.89,114.92,486599998.0
2007-09-21 06:10:00,114.92,114.92,114.915,114.92,30200000.0
2007-09-21 06:11:00,114.915,114.92,114.91,114.92,839199998.0
2007-09-21 06:12:00,114.915,114.915,114.9,114.905,289300002.0
2007-09-21 06:13:00,114.91,114.915,114.9,114.91,166600000.0
2007-09-21 06:14:00,114.91,114.92,114.91,114.915,118800000.0
2007-09-21 06:15:00,114.915,114.92,114.905,114.91,306000000.0
2007-09-21 06:16:00,114.91,114.915,114.91,114.915,270100000.0
2007-09-21 06:17:00,114.92,114.94,114.92,114.94,201200002.0
2007-09-21 06:18:00,114.935,114.96,114.935,114.935,770199999.0
2007-09-21 06:19:00,114.935,114.94,114.925,114.925,496600000.0
2007-09-21 06:20:00,114.93,114.93,114.905,114.905,565900002.0
2007-09-21 06:21:00,114.91,114.91,114.9,114.9,149000001.0
2007-09-21 06:22:00,114.9,114.9,114.89,114.895,152500000.0
2007-09-21 06:23:00,114.895,114.9,114.895,114.895,131400000.0
2007-09-21 06:24:00,114.895,114.905,114.89,114.9,261500006.0
2007-09-21 06:25:00,114.9,114.9,114.9,114.9,13200000.0
2007-09-21 06:26:00,114.9,114.905,114.895,114.9,205900002.0
2007-09-21 06:27:00,114.9,114.9,114.9,114.9,8400000.0
2007-09-21 06:28:00,114.9,114.9,114.865,114.865,313900000.0
2007-09-21 06:29:00,114.88,114.89,114.87,114.885,422600007.0
2007-09-21 06:30:00,114.885,114.89,114.875,114.88,472700005.0
2007-09-21 06:31:00,114.88,114.89,114.875,114.88,278700000.0
2007-09-21 06:32:00,114.885,114.9,114.875,114.9,798000000.0
2007-09-21 06:33:00,114.9,114.9,114.89,114.9,672800005.0
2007-09-21 06:34:00,114.9,114.905,114.895,114.905,655300004.0
2007-09-21 06:35:00,114.905,114.91,114.9,114.91,342300002.0
2007-09-21 06:36:00,114.91,114.915,114.905,114.915,396500000.0
2007-09-21 06:37:00,114.915,114.935,114.91,114.925,810999998.0
2007-09-21 06:38:00,114.925,114.93,114.915,114.925,1242700000.0
2007-09-21 06:39:00,114.925,114.93,114.925,114.93,206100000.0
2007-09-21 06:40:00,114.93,114.93,114.905,114.915,1476599998.0
2007-09-21 06:41:00,114.915,114.93,114.915,114.925,496400013.0
2007-09-21 06:42:00,114.925,114.93,114.91,114.92,756800014.0
2007-09-21 06:43:00,114.915,114.92,114.905,114.915,253800000.0
2007-09-21 06:44:00,114.92,114.92,114.91,114.91,152800000.0
2007-09-21 06:45:00,114.91,114.92,114.91,114.915,123799999.0
2007-09-21 06:46:00,114.915,114.915,114.91,114.915,208100000.0
2007-09-21 06:47:00,114.915,114.92,114.91,114.91,167400000.0
2007-09-21 06:48:00,114.91,114.91,114.9,114.9,499799999.0
2007-09-21 06:49:00,114.9,114.905,114.895,114.905,511599995.0
2007-09-21 06:50:00,114.91,114.91,114.9,114.9,492099999.0
2007-09-21 06:51:00,114.9,114.9,114.87,114.87,511300001.0
2007-09-21 06:52:00,114.88,114.885,114.845,114.85,732499999.0
2007-09-21 06:53:00,114.845,114.855,114.825,114.85,1265799995.0
2007-09-21 06:54:00,114.85,114.86,114.825,114.825,682200002.0
2007-09-21 06:55:00,114.825,114.83,114.82,114.83,894300006.0
2007-09-21 06:56:00,114.83,114.83,114.825,114.825,88700000.0
2007-09-21 06:57:00,114.8,114.8,114.79,114.79,1186400010.0
2007-09-21 06:58:00,114.795,114.82,114.78,114.79,1186400010.0
2007-09-21 06:59:00,114.79,114.82,114.79,114.815,473699999.0
2007-09-21 07:00:00,114.82,114.825,114.805,114.805,881100007.0
2007-09-21 07:01:00,114.805,114.81,114.775,114.79,1466600003.0
2007-09-21 07:02:00,114.79,114.8,114.76,114.765,1140300000.0
2007-09-21 07:03:00,114.765,114.78,114.755,114.77,1893000010.0
2007-09-21 07:04:00,114.775,114.78,114.75,114.755,818900004.0
2007-09-21 07:05:00,114.76,114.77,114.74,114.77,537600005.0
2007-09-21 07:06:00,114.77,114.81,114.765,114.8,1493400017.0
2007-09-21 07:07:00,114.8,114.82,114.795,114.805,845800015.0
2007-09-21 07:08:00,114.805,114.81,114.795,114.805,1384699995.0
2007-09-21 07:09:00,114.805,114.82,114.805,114.81,1050100000.0
2007-09-21 07:10:00,114.81,114.81,114.765,114.79,986600000.0
2007-09-21 07:11:00,114.785,114.8,114.785,114.79,253299997.0
2007-09-21 07:12:00,114.785,114.795,114.78,114.78,1192100003.0
2007-09-21 07:13:00,114.785,114.79,114.77,114.77,227700002.0
2007-09-21 07:14:00,114.765,114.77,114.755,114.755,189299998.0
2007-09-21 07:15:00,114.76,114.79,114.76,114.79,1339299991.0
2007-09-21 07:16:00,114.79,114.81,114.79,114.8,518400004.0
2007-09-21 07:17:00,114.805,114.805,114.8,114.8,153600002.0
2007-09-21 07:18:00,114.8,114.82,114.8,114.81,414300006.0
2007-09-21 07:19:00,114.81,114.84,114.805,114.835,581100004.0
2007-09-21 07:20:00,114.835,114.85,114.835,114.85,604100002.0
2007-09-21 07:21:00,114.85,114.85,114.84,114.845,908200026.0
2007-09-21 07:22:00,114.845,114.855,114.83,114.83,699899996.0
2007-09-21 07:23:00,114.83,114.84,114.825,114.825,270099999.0
2007-09-21 07:24:00,114.82,114.83,114.815,114.82,679499993.0
2007-09-21 07:25:00,114.82,114.83,114.82,114.83,153800002.0
2007-09-21 07:26:00,114.83,114.84,114.83,114.84,217900000.0
2007-09-21 07:27:00,114.84,114.86,114.84,114.86,575900006.0
2007-09-21 07:28:00,114.86,114.87,114.855,114.86,1569599986.0
2007-09-21 07:29:00,114.855,114.855,114.845,114.845,830500017.0
2007-09-21 07:30:00,114.85,114.855,114.84,114.84,1040800000.0
2007-09-21 07:31:00,114.84,114.865,114.84,114.845,1324399986.0
2007-09-21 07:32:00,114.85,114.86,114.845,114.85,511900000.0
2007-09-21 07:33:00,114.85,114.85,114.84,114.85,397100001.0
2007-09-21 07:34:00,114.845,114.85,114.84,114.85,243300001.0
2007-09-21 07:35:00,114.85,114.86,114.85,114.86,329800000.0
2007-09-21 07:36:00,114.86,114.86,114.85,114.86,446600000.0
2007-09-21 07:37:00,114.86,114.86,114.85,114.85,453000006.0
2007-09-21 07:38:00,114.85,114.85,114.835,114.84,1762499995.0
2007-09-21 07:39:00,114.84,114.845,114.83,114.84,644200000.0
2007-09-21 07:40:00,114.84,114.84,114.79,114.79,848500005.0
2007-09-21 07:41:00,114.79,114.8,114.735,114.74,1481400005.0
2007-09-21 07:42:00,114.74,114.74,114.69,114.725,1622600006.0
2007-09-21 07:43:00,114.73,114.74,114.715,114.725,1026999998.0
2007-09-21 07:44:00,114.7,114.72,114.69,114.7,1650600011.0
2007-09-21 07:45:00,114.72,114.72,114.685,114.69,1650600011.0
2007-09-21 07:46:00,114.7,114.73,114.69,114.715,739400002.0
2007-09-21 07:47:00,114.72,114.73,114.715,114.725,1141000005.0
2007-09-21 07:48:00,114.725,114.73,114.715,114.715,323200001.0
2007-09-21 07:49:00,114.72,114.73,114.72,114.73,460099996.0
2007-09-21 07:50:00,114.73,114.74,114.73,114.73,209599999.0
2007-09-21 07:51:00,114.73,114.73,114.73,114.73,197600000.0
2007-09-21 07:52:00,114.73,114.74,114.73,114.735,857600004.0
2007-09-21 07:53:00,114.74,114.76,114.74,114.755,972599990.0
2007-09-21 07:54:00,114.75,114.79,114.75,114.79,1351199995.0
2007-09-21 07:55:00,114.785,114.8,114.78,114.8,525399999.0
2007-09-21 07:56:00,114.8,114.8,114.765,114.78,1015400005.0
2007-09-21 07:57:00,114.78,114.79,114.765,114.77,535799999.0
2007-09-21 07:58:00,114.765,114.78,114.76,114.78,687699998.0
2007-09-21 07:59:00,114.76,114.8,114.76,114.79,1416399997.0
2007-09-21 08:00:00,114.8,114.82,114.795,114.82,1416399997.0
2007-09-21 08:01:00,114.815,114.84,114.81,114.835,1471600002.0
2007-09-21 08:02:00,114.83,114.91,114.83,114.9,1250600005.0
2007-09-21 08:03:00,114.905,114.91,114.88,114.89,1250600005.0
2007-09-21 08:04:00,114.89,114.89,114.805,114.82,1270400005.0
2007-09-21 08:05:00,114.82,114.83,114.795,114.8,1244400001.0
2007-09-21 08:06:00,114.8,114.84,114.79,114.84,1539700007.0
2007-09-21 08:07:00,114.84,114.86,114.825,114.83,1788600011.0
2007-09-21 08:08:00,114.83,114.84,114.815,114.825,1435499999.0
2007-09-21 08:09:00,114.825,114.83,114.81,114.83,1239900014.0
2007-09-21 08:10:00,114.83,114.84,114.8,114.8,1794799994.0
2007-09-21 08:11:00,114.8,114.82,114.8,114.82,1234800005.0
2007-09-21 08:12:00,114.82,114.83,114.795,114.8,1742399997.0
2007-09-21 08:13:00,114.8,114.81,114.785,114.81,2046499993.0
2007-09-21 08:14:00,114.81,114.835,114.81,114.81,1240400004.0
2007-09-21 08:15:00,114.81,114.83,114.8,114.8,1708899992.0
2007-09-21 08:16:00,114.82,114.84,114.805,114.825,1708899992.0
2007-09-21 08:17:00,114.825,114.84,114.82,114.83,584099999.0
2007-09-21 08:18:00,114.825,114.83,114.79,114.81,1168799997.0
2007-09-21 08:19:00,114.81,114.82,114.8,114.8,962749991.0
2007-09-21 08:20:00,114.8,114.8,114.79,114.79,861600001.0
2007-09-21 08:21:00,114.79,114.79,114.745,114.755,1913200010.0
2007-09-21 08:22:00,114.765,114.77,114.745,114.76,1374800009.0
2007-09-21 08:23:00,114.74,114.75,114.71,114.74,1400350011.0
2007-09-21 08:24:00,114.745,114.79,114.745,114.775,1400350011.0
2007-09-21 08:25:00,114.78,114.78,114.75,114.75,1529299994.0
2007-09-21 08:26:00,114.75,114.77,114.75,114.77,457600001.0
2007-09-21 08:27:00,114.77,114.775,114.755,114.76,1110200011.0
2007-09-21 08:28:00,114.76,114.76,114.72,114.75,1523599992.0
2007-09-21 08:29:00,114.75,114.75,114.71,114.715,814799998.0
2007-09-21 08:30:00,114.715,114.74,114.71,114.735,1655699990.0
2007-09-21 08:31:00,114.735,114.735,114.71,114.72,1040599990.0
2007-09-21 08:32:00,114.72,114.755,114.705,114.71,1918099991.0
2007-09-21 08:33:00,114.71,114.745,114.695,114.73,1856100010.0
2007-09-21 08:34:00,114.73,114.735,114.715,114.735,663000004.0
2007-09-21 08:35:00,114.73,114.74,114.71,114.71,1584300005.0
2007-09-21 08:36:00,114.715,114.72,114.62,114.63,1298199999.0
2007-09-21 08:37:00,114.62,114.65,114.61,114.62,1029100003.0
2007-09-21 08:38:00,114.63,114.665,114.63,114.665,1029100003.0
2007-09-21 08:39:00,114.67,114.695,114.66,114.68,1478299996.0
2007-09-21 08:40:00,114.68,114.68,114.63,114.65,1593200018.0
2007-09-21 08:41:00,114.65,114.66,114.635,114.65,1037899995.0
2007-09-21 08:42:00,114.645,114.72,114.64,114.7,1251499993.0
2007-09-21 08:43:00,114.7,114.74,114.69,114.7,1391199998.0
2007-09-21 08:44:00,114.7,114.72,114.69,114.705,1548200002.0
2007-09-21 08:45:00,114.705,114.705,114.675,114.685,640399996.0
2007-09-21 08:46:00,114.66,114.7,114.64,114.7,1081399996.0
2007-09-21 08:47:00,114.7,114.71,114.675,114.675,1081399996.0
2007-09-21 08:48:00,114.68,114.695,114.67,114.67,2089199997.0
2007-09-21 08:49:00,114.67,114.69,114.67,114.69,968000002.0
2007-09-21 08:50:00,114.69,114.73,114.68,114.705,1318400008.0
2007-09-21 08:51:00,114.7,114.7,114.675,114.685,950999997.0
2007-09-21 08:52:00,114.67,114.69,114.66,114.68,550400000.0
2007-09-21 08:53:00,114.69,114.7,114.69,114.7,550400000.0
2007-09-21 08:54:00,114.68,114.74,114.68,114.73,1042300009.0
2007-09-21 08:55:00,114.74,114.76,114.72,114.76,1042300009.0
2007-09-21 08:56:00,114.765,114.79,114.74,114.78,1522199996.0
2007-09-21 08:57:00,114.79,114.86,114.77,114.83,884199993.0
2007-09-21 08:58:00,114.83,114.85,114.83,114.83,884199993.0
2007-09-21 08:59:00,114.835,114.84,114.815,114.83,635099995.0
2007-09-21 09:00:00,114.83,114.84,114.81,114.83,1221200008.0
2007-09-21 09:01:00,114.835,114.89,114.83,114.88,1906099983.0
2007-09-21 09:02:00,114.875,114.89,114.855,114.88,1868700004.0
2007-09-21 09:03:00,114.88,114.89,114.875,114.885,1590599995.0
2007-09-21 09:04:00,114.89,114.91,114.875,114.885,1197599997.0
2007-09-21 09:05:00,114.89,114.89,114.85,114.87,1118500001.0
2007-09-21 09:06:00,114.88,114.88,114.835,114.84,1118500001.0
2007-09-21 09:07:00,114.845,114.86,114.835,114.855,1564799996.0
2007-09-21 09:08:00,114.85,114.86,114.845,114.86,396799999.0
2007-09-21 09:09:00,114.85,114.88,114.84,114.88,1736200010.0
2007-09-21 09:10:00,114.895,114.92,114.895,114.905,1736200010.0
2007-09-21 09:11:00,114.905,114.92,114.885,114.895,1534299995.0
2007-09-21 09:12:00,114.89,114.93,114.89,114.925,1477200000.0
2007-09-21 09:13:00,114.925,114.93,114.915,114.925,617500004.0
2007-09-21 09:14:00,114.925,114.94,114.915,114.915,1354700001.0
2007-09-21 09:15:00,114.915,114.94,114.905,114.935,1580699994.0
2007-09-21 09:16:00,114.93,114.96,114.925,114.96,1407800011.0
2007-09-21 09:17:00,114.96,114.98,114.94,114.94,1964900000.0
2007-09-21 09:18:00,114.94,114.94,114.925,114.93,1220299991.0
2007-09-21 09:19:00,114.93,114.96,114.93,114.96,618100001.0
2007-09-21 09:20:00,114.955,114.96,114.925,114.94,1754600009.0
2007-09-21 09:21:00,114.94,114.96,114.925,114.925,1018999991.0
2007-09-21 09:22:00,114.92,114.94,114.915,114.94,1388099989.0
2007-09-21 09:23:00,114.94,114.955,114.93,114.93,1381599987.0
2007-09-21 09:24:00,114.93,114.97,114.93,114.96,723399994.0
2007-09-21 09:25:00,114.955,114.955,114.94,114.95,585600000.0
2007-09-21 09:26:00,114.95,114.95,114.93,114.935,566699997.0
2007-09-21 09:27:00,114.935,114.96,114.93,114.955,1000899994.0
2007-09-21 09:28:00,114.95,114.965,114.935,114.945,1298800009.0
2007-09-21 09:29:00,114.945,114.97,114.945,114.965,838300000.0
2007-09-21 09:30:00,114.96,114.96,114.93,114.95,1143000001.0
2007-09-21 09:31:00,114.95,114.96,114.94,114.94,1780400804.0
2007-09-21 09:32:00,114.92,114.98,114.92,114.96,798400012.0
2007-09-21 09:33:00,114.965,114.97,114.955,114.965,798400012.0
2007-09-21 09:34:00,114.965,114.97,114.96,114.97,1140100002.0
2007-09-21 09:35:00,114.965,114.97,114.94,114.95,1640500012.0
2007-09-21 09:36:00,114.95,114.955,114.93,114.935,1589900017.0
2007-09-21 09:37:00,114.935,114.955,114.925,114.95,1201999995.0
2007-09-21 09:38:00,114.95,114.96,114.94,114.94,932200003.0
2007-09-21 09:39:00,114.94,114.96,114.94,114.95,1352099993.0
2007-09-21 09:40:00,114.945,114.97,114.945,114.96,1730599999.0
2007-09-21 09:41:00,114.96,115.02,114.95,115.02,2058700001.0
2007-09-21 09:42:00,115.01,115.07,115.01,115.07,2058700001.0
2007-09-21 09:43:00,115.08,115.095,115.05,115.09,2058700001.0
2007-09-21 09:44:00,115.08,115.08,115.05,115.06,876800001.0
2007-09-21 09:45:00,115.07,115.08,115.06,115.06,876800001.0
2007-09-21 09:46:00,115.06,115.07,115.04,115.05,1281900002.0
2007-09-21 09:47:00,115.065,115.07,115.05,115.06,1281900002.0
2007-09-21 09:48:00,115.06,115.09,115.06,115.085,1383899994.0
2007-09-21 09:49:00,115.08,115.085,115.065,115.07,1964900011.0
2007-09-21 09:50:00,115.07,115.08,115.04,115.05,2060800001.0
2007-09-21 09:51:00,115.05,115.09,115.05,115.07,2028999995.0
2007-09-21 09:52:00,115.07,115.15,115.07,115.09,1847800002.0
2007-09-21 09:53:00,115.09,115.09,115.055,115.06,768200001.0
2007-09-21 09:54:00,115.06,115.08,115.055,115.07,1818200022.0
2007-09-21 09:55:00,115.07,115.07,115.04,115.04,1737300015.0
2007-09-21 09:56:00,115.05,115.05,115.015,115.02,1737300015.0
2007-09-21 09:57:00,115.015,115.035,115.0,115.0,1682999991.0
2007-09-21 09:58:00,115.0,115.02,114.98,115.0,2104099988.0
2007-09-21 09:59:00,115.02,115.045,115.02,115.02,2104099988.0
2007-09-21 10:00:00,115.02,115.03,115.01,115.03,771399997.0
2007-09-21 10:01:00,115.025,115.04,115.0,115.04,2138899994.0
2007-09-21 10:02:00,115.04,115.05,115.02,115.035,1492300001.0
2007-09-21 10:03:00,115.02,115.03,115.0,115.0,1298799997.0
2007-09-21 10:04:00,115.01,115.03,115.0,115.02,1298799997.0
2007-09-21 10:05:00,115.03,115.04,115.025,115.04,1298799997.0
2007-09-21 10:06:00,115.04,115.045,115.02,115.04,1711600019.0
2007-09-21 10:07:00,115.04,115.045,115.015,115.025,1123200010.0
2007-09-21 10:08:00,115.025,115.03,115.025,115.03,84300000.0
2007-09-21 10:09:00,115.03,115.03,115.01,115.01,1082000001.0
2007-09-21 10:10:00,115.01,115.01,114.985,114.985,613500006.0
2007-09-21 10:11:00,114.985,114.99,114.95,114.95,1280999997.0
2007-09-21 10:12:00,114.95,114.96,114.93,114.95,830899998.0
2007-09-21 10:13:00,114.96,114.96,114.935,114.95,830899998.0
2007-09-21 10:14:00,114.95,114.96,114.92,114.93,912199988.0
2007-09-21 10:15:00,114.94,114.95,114.935,114.945,912199988.0
2007-09-21 10:16:00,114.95,114.95,114.94,114.94,796300005.0
2007-09-21 10:17:00,114.94,114.945,114.92,114.92,857500000.0
2007-09-21 10:18:00,114.92,114.93,114.91,114.93,1299699995.0
2007-09-21 10:19:00,114.93,114.94,114.915,114.93,2010099988.0
2007-09-21 10:20:00,114.93,114.94,114.915,114.94,1050899991.0
2007-09-21 10:21:00,114.94,114.96,114.94,114.955,887900004.0
2007-09-21 10:22:00,114.955,114.99,114.955,114.98,1140399981.0
2007-09-21 10:23:00,114.96,114.97,114.93,114.96,1181599999.0
2007-09-21 10:24:00,114.97,114.99,114.97,114.98,1181599999.0
2007-09-21 10:25:00,114.98,115.005,114.98,115.005,1471500001.0
2007-09-21 10:26:00,115.0,115.05,115.0,115.04,2146500002.0
2007-09-21 10:27:00,115.06,115.08,115.03,115.04,2146500002.0
2007-09-21 10:28:00,115.06,115.08,115.06,115.07,2146500002.0
2007-09-21 10:29:00,115.06,115.11,115.05,115.11,1546299999.0
2007-09-21 10:30:00,115.12,115.14,115.08,115.14,1546299999.0
2007-09-21 10:31:00,115.155,115.24,115.155,115.175,1546299999.0
2007-09-21 10:32:00,115.175,115.19,115.15,115.175,1974999997.0
2007-09-21 10:33:00,115.175,115.18,115.135,115.17,1773299997.0
2007-09-21 10:34:00,115.15,115.17,115.13,115.13,1598199998.0
2007-09-21 10:35:00,115.14,115.16,115.14,115.15,1598199998.0
2007-09-21 10:36:00,115.16,115.17,115.145,115.145,1598199998.0
2007-09-21 10:37:00,115.13,115.14,115.13,115.14,1635249996.0
2007-09-21 10:38:00,115.16,115.16,115.13,115.15,1635249996.0
2007-09-21 10:39:00,115.16,115.2,115.15,115.16,1635249996.0
2007-09-21 10:40:00,115.17,115.21,115.16,115.18,1635249996.0
2007-09-21 10:41:00,115.2,115.35,115.16,115.29,1635249996.0
2007-09-21 10:42:00,115.3,115.35,115.28,115.35,1635249996.0
2007-09-21 10:43:00,115.39,115.43,115.34,115.34,1635249996.0
2007-09-21 10:44:00,115.37,115.37,115.295,115.3,1635249996.0
2007-09-21 10:45:00,115.3,115.32,115.285,115.285,2091399998.0
2007-09-21 10:46:00,115.29,115.3,115.265,115.28,1996499997.0
2007-09-21 10:47:00,115.27,115.29,115.24,115.27,1254900009.0
2007-09-21 10:48:00,115.26,115.28,115.25,115.25,1254900009.0
2007-09-21 10:49:00,115.26,115.26,115.22,115.25,1254900009.0
2007-09-21 10:50:00,115.27,115.27,115.215,115.215,1254900009.0
2007-09-21 10:51:00,115.215,115.25,115.205,115.24,1405400001.0
2007-09-21 10:52:00,115.23,115.26,115.22,115.26,1852000002.0
2007-09-21 10:53:00,115.25,115.33,115.25,115.27,1852000002.0
2007-09-21 10:54:00,115.26,115.27,115.23,115.23,1852000002.0
2007-09-21 10:55:00,115.25,115.27,115.25,115.27,1852000002.0
2007-09-21 10:56:00,115.27,115.28,115.255,115.27,1332900011.0
2007-09-21 10:57:00,115.25,115.25,115.23,115.24,543500006.0
2007-09-21 10:58:00,115.235,115.24,115.23,115.23,543500006.0
2007-09-21 10:59:00,115.23,115.25,115.22,115.23,1833300005.0
2007-09-21 11:00:00,115.24,115.28,115.24,115.27,1833300005.0
2007-09-21 11:01:00,115.26,115.27,115.25,115.26,1833300005.0
2007-09-21 11:02:00,115.25,115.26,115.23,115.24,1833300005.0
2007-09-21 11:03:00,115.25,115.28,115.25,115.28,1833300005.0
2007-09-21 11:04:00,115.27,115.32,115.27,115.3,1787899998.0
2007-09-21 11:05:00,115.31,115.33,115.3,115.33,1787899998.0
2007-09-21 11:06:00,115.31,115.32,115.28,115.3,1787899998.0
2007-09-21 11:07:00,115.29,115.33,115.28,115.3,1787899998.0
2007-09-21 11:08:00,115.32,115.32,115.305,115.32,1787899998.0
2007-09-21 11:09:00,115.31,115.34,115.305,115.32,737200006.0
2007-09-21 11:10:00,115.32,115.33,115.32,115.32,1245899985.0
2007-09-21 11:11:00,115.3,115.31,115.28,115.3,1969699993.0
2007-09-21 11:12:00,115.31,115.32,115.3,115.3,1969699993.0
2007-09-21 11:13:00,115.29,115.3,115.29,115.3,1969699993.0
2007-09-21 11:14:00,115.31,115.31,115.28,115.29,1969699993.0
2007-09-21 11:15:00,115.285,115.32,115.285,115.32,898299991.0
2007-09-21 11:16:00,115.335,115.36,115.325,115.36,1102199998.0
2007-09-21 11:17:00,115.32,115.33,115.32,115.33,1730499968.0
2007-09-21 11:18:00,115.34,115.37,115.34,115.36,1730499968.0
2007-09-21 11:19:00,115.35,115.38,115.35,115.37,1730499968.0
2007-09-21 11:20:00,115.36,115.37,115.3,115.31,1730499968.0
2007-09-21 11:21:00,115.33,115.35,115.33,115.33,1730499968.0
2007-09-21 11:22:00,115.35,115.36,115.33,115.34,1730499968.0
2007-09-21 11:23:00,115.35,115.36,115.345,115.345,1730499968.0
2007-09-21 11:24:00,115.35,115.35,115.33,115.33,1672999977.0
2007-09-21 11:25:00,115.33,115.34,115.325,115.325,1128999998.0
2007-09-21 11:26:00,115.33,115.34,115.31,115.31,1269299983.0
2007-09-21 11:27:00,115.29,115.31,115.29,115.29,2140599997.0
2007-09-21 11:28:00,115.3,115.31,115.29,115.31,2140599997.0
2007-09-21 11:29:00,115.31,115.32,115.3,115.315,905200003.0
2007-09-21 11:30:00,115.33,115.33,115.305,115.33,691850000.0
2007-09-21 11:31:00,115.33,115.34,115.33,115.33,1110799982.0
2007-09-21 11:32:00,115.33,115.35,115.325,115.35,1481099984.0
2007-09-21 11:33:00,115.35,115.35,115.335,115.335,1842200009.0
2007-09-21 11:34:00,115.32,115.33,115.32,115.33,1541000010.0
2007-09-21 11:35:00,115.35,115.35,115.33,115.33,1541000010.0
2007-09-21 11:36:00,115.34,115.4,115.33,115.39,1541000010.0
2007-09-21 11:37:00,115.4,115.41,115.38,115.39,1541000010.0
2007-09-21 11:38:00,115.4,115.41,115.39,115.4,1541000010.0
2007-09-21 11:39:00,115.41,115.41,115.38,115.4,1541000010.0
2007-09-21 11:40:00,115.405,115.41,115.395,115.4,1541000010.0
2007-09-21 11:41:00,115.4,115.4,115.365,115.365,1502400019.0
2007-09-21 11:42:00,115.35,115.38,115.33,115.35,1754099998.0
2007-09-21 11:43:00,115.36,115.37,115.35,115.36,1754099998.0
2007-09-21 11:44:00,115.36,115.37,115.35,115.35,2123699998.0
2007-09-21 11:45:00,115.35,115.37,115.345,115.35,1350400005.0
2007-09-21 11:46:00,115.35,115.36,115.33,115.34,1251800006.0
2007-09-21 11:47:00,115.36,115.36,115.345,115.35,1251800006.0
2007-09-21 11:48:00,115.35,115.36,115.335,115.335,1820100009.0
2007-09-21 11:49:00,115.34,115.38,115.33,115.37,1841299997.0
2007-09-21 11:50:00,115.38,115.385,115.37,115.37,1841299997.0
2007-09-21 11:51:00,115.38,115.38,115.36,115.37,1192700014.0
2007-09-21 11:52:00,115.37,115.37,115.36,115.36,733500001.0
2007-09-21 11:53:00,115.36,115.36,115.36,115.36,499900004.0
2007-09-21 11:54:00,115.36,115.37,115.35,115.35,597799993.0
2007-09-21 11:55:00,115.35,115.38,115.35,115.38,971900013.0
2007-09-21 11:56:00,115.38,115.4,115.37,115.385,1824199997.0
2007-09-21 11:57:00,115.385,115.41,115.38,115.395,1346200126.0
2007-09-21 11:58:00,115.39,115.4,115.38,115.39,1869799994.0
2007-09-21 11:59:00,115.38,115.41,115.38,115.39,1869799994.0
2007-09-21 12:00:00,115.4,115.41,115.39,115.4,1869799994.0
2007-09-21 12:01:00,115.415,115.44,115.415,115.44,1869799994.0
2007-09-21 12:02:00,115.44,115.46,115.43,115.46,1567600008.0
2007-09-21 12:03:00,115.44,115.45,115.44,115.45,1681399991.0
2007-09-21 12:04:00,115.47,115.48,115.455,115.46,1681399991.0
2007-09-21 12:05:00,115.46,115.47,115.455,115.46,1026299989.0
2007-09-21 12:06:00,115.46,115.47,115.45,115.47,1081100007.0
2007-09-21 12:07:00,115.47,115.5,115.46,115.5,1247999996.0
2007-09-21 12:08:00,115.51,115.6,115.47,115.57,1247999996.0
2007-09-21 12:09:00,115.58,115.62,115.57,115.62,1247999996.0
2007-09-21 12:10:00,115.61,115.65,115.61,115.62,1247999996.0
2007-09-21 12:11:00,115.63,115.64,115.6,115.62,1247999996.0
2007-09-21 12:12:00,115.61,115.62,115.58,115.6,1247999996.0
2007-09-21 12:13:00,115.59,115.62,115.59,115.61,1247999996.0
2007-09-21 12:14:00,115.62,115.64,115.61,115.62,1247999996.0
2007-09-21 12:15:00,115.61,115.64,115.59,115.64,1247999996.0
2007-09-21 12:16:00,115.65,115.66,115.65,115.65,1247999996.0
2007-09-21 12:17:00,115.66,115.66,115.63,115.65,1247999996.0
2007-09-21 12:18:00,115.66,115.67,115.63,115.63,1247999996.0
2007-09-21 12:19:00,115.65,115.65,115.62,115.62,1247999996.0
2007-09-21 12:20:00,115.62,115.63,115.62,115.63,1841700005.0
2007-09-21 12:21:00,115.63,115.63,115.625,115.625,68900000.0
2007-09-21 12:22:00,115.625,115.63,115.625,115.625,149100000.0
2007-09-21 12:23:00,115.63,115.66,115.63,115.63,2054399987.0
2007-09-21 12:24:00,115.64,115.65,115.64,115.65,2054399987.0
2007-09-21 12:25:00,115.65,115.65,115.635,115.64,520199999.0
2007-09-21 12:26:00,115.635,115.65,115.635,115.65,1841299997.0
2007-09-21 12:27:00,115.65,115.65,115.635,115.64,1158000009.0
2007-09-21 12:28:00,115.64,115.66,115.64,115.655,826599995.0
2007-09-21 12:29:00,115.64,115.64,115.62,115.64,967400001.0
2007-09-21 12:30:00,115.65,115.65,115.61,115.63,967400001.0
2007-09-21 12:31:00,115.635,115.65,115.635,115.65,967400001.0
2007-09-21 12:32:00,115.65,115.65,115.65,115.65,691999999.0
2007-09-21 12:33:00,115.63,115.67,115.63,115.65,1201400006.0
2007-09-21 12:34:00,115.665,115.675,115.655,115.66,1201400006.0
2007-09-21 12:35:00,115.66,115.66,115.645,115.645,817099993.0
2007-09-21 12:36:00,115.645,115.65,115.62,115.62,190800000.0
2007-09-21 12:37:00,115.62,115.63,115.615,115.63,865499997.0
2007-09-21 12:38:00,115.63,115.63,115.62,115.63,946900000.0
2007-09-21 12:39:00,115.63,115.64,115.615,115.63,553399992.0
2007-09-21 12:40:00,115.635,115.64,115.56,115.57,1630799996.0
2007-09-21 12:41:00,115.57,115.6,115.57,115.57,1836299993.0
2007-09-21 12:42:00,115.57,115.57,115.56,115.57,701899995.0
2007-09-21 12:43:00,115.57,115.58,115.56,115.58,1133100000.0
2007-09-21 12:44:00,115.58,115.6,115.575,115.59,1062399998.0
2007-09-21 12:45:00,115.585,115.59,115.57,115.58,806300006.0
2007-09-21 12:46:00,115.58,115.58,115.575,115.575,427999996.0
2007-09-21 12:47:00,115.575,115.59,115.575,115.59,1055499993.0
2007-09-21 12:48:00,115.585,115.59,115.58,115.58,1730099998.0
2007-09-21 12:49:00,115.55,115.61,115.55,115.61,1824599998.0
2007-09-21 12:50:00,115.62,115.64,115.62,115.63,1824599998.0
2007-09-21 12:51:00,115.63,115.63,115.595,115.61,1182300005.0
2007-09-21 12:52:00,115.61,115.61,115.565,115.565,862100005.0
2007-09-21 12:53:00,115.57,115.58,115.565,115.57,1824799993.0
2007-09-21 12:54:00,115.57,115.57,115.55,115.55,1125100001.0
2007-09-21 12:55:00,115.55,115.55,115.545,115.545,36800000.0
2007-09-21 12:56:00,115.55,115.56,115.55,115.555,81600000.0
2007-09-21 12:57:00,115.56,115.57,115.56,115.57,921300013.0
2007-09-21 12:58:00,115.57,115.57,115.51,115.51,1430600003.0
2007-09-21 12:59:00,115.52,115.54,115.52,115.535,490350000.0
2007-09-21 13:00:00,115.54,115.54,115.52,115.53,750700000.0
2007-09-21 13:01:00,115.53,115.54,115.53,115.53,410200000.0
2007-09-21 13:02:00,115.51,115.52,115.51,115.52,575800000.0
2007-09-21 13:03:00,115.52,115.53,115.52,115.52,575800000.0
2007-09-21 13:04:00,115.52,115.525,115.5,115.5,1924699979.0
2007-09-21 13:05:00,115.5,115.515,115.485,115.49,1917299989.0
2007-09-21 13:06:00,115.485,115.51,115.485,115.51,1711699997.0
2007-09-21 13:07:00,115.515,115.52,115.5,115.5,1151900009.0
2007-09-21 13:08:00,115.5,115.5,115.475,115.5,1130899998.0
2007-09-21 13:09:00,115.5,115.5,115.48,115.48,1361399989.0
2007-09-21 13:10:00,115.48,115.48,115.465,115.465,317300003.0
2007-09-21 13:11:00,115.47,115.48,115.46,115.47,784299995.0
2007-09-21 13:12:00,115.47,115.47,115.445,115.47,1936199981.0
2007-09-21 13:13:00,115.46,115.47,115.45,115.46,905699996.0
2007-09-21 13:14:00,115.47,115.47,115.445,115.455,905699996.0
2007-09-21 13:15:00,115.455,115.46,115.44,115.45,1559500010.0
2007-09-21 13:16:00,115.45,115.46,115.43,115.445,1572199992.0
2007-09-21 13:17:00,115.45,115.45,115.43,115.44,1094999994.0
2007-09-21 13:18:00,115.44,115.45,115.415,115.43,1924800011.0
2007-09-21 13:19:00,115.4,115.43,115.39,115.43,1341599998.0
2007-09-21 13:20:00,115.44,115.45,115.435,115.435,1341599998.0
2007-09-21 13:21:00,115.44,115.44,115.42,115.42,537399997.0
2007-09-21 13:22:00,115.42,115.45,115.42,115.445,991000003.0
2007-09-21 13:23:00,115.43,115.44,115.42,115.43,2094199980.0
2007-09-21 13:24:00,115.44,115.45,115.44,115.45,2094199980.0
2007-09-21 13:25:00,115.45,115.46,115.445,115.46,802199998.0
2007-09-21 13:26:00,115.46,115.46,115.46,115.46,105500000.0
2007-09-21 13:27:00,115.46,115.49,115.46,115.48,911900000.0
2007-09-21 13:28:00,115.48,115.49,115.465,115.48,2040800012.0
2007-09-21 13:29:00,115.49,115.49,115.465,115.49,1869200000.0
2007-09-21 13:30:00,115.49,115.49,115.465,115.475,1091599993.0
2007-09-21 13:31:00,115.48,115.49,115.475,115.475,470500000.0
2007-09-21 13:32:00,115.465,115.465,115.44,115.45,722899995.0
2007-09-21 13:33:00,115.45,115.45,115.445,115.45,607900001.0
2007-09-21 13:34:00,115.45,115.46,115.445,115.45,435299997.0
2007-09-21 13:35:00,115.45,115.46,115.45,115.46,1383699993.0
2007-09-21 13:36:00,115.455,115.47,115.455,115.465,96400002.0
2007-09-21 13:37:00,115.47,115.49,115.465,115.49,1226099993.0
2007-09-21 13:38:00,115.48,115.48,115.44,115.45,1873000010.0
2007-09-21 13:39:00,115.46,115.46,115.435,115.45,1873000010.0
2007-09-21 13:40:00,115.45,115.47,115.44,115.465,1879400006.0
2007-09-21 13:41:00,115.47,115.49,115.44,115.45,1611700006.0
2007-09-21 13:42:00,115.46,115.46,115.45,115.45,1611700006.0
2007-09-21 13:43:00,115.46,115.47,115.46,115.47,1611700006.0
2007-09-21 13:44:00,115.46,115.47,115.43,115.45,1611700006.0
2007-09-21 13:45:00,115.455,115.46,115.435,115.44,1611700006.0
2007-09-21 13:46:00,115.44,115.44,115.42,115.42,1112199993.0
2007-09-21 13:47:00,115.43,115.43,115.42,115.42,1770000037.0
2007-09-21 13:48:00,115.42,115.42,115.405,115.41,1909599995.0
2007-09-21 13:49:00,115.41,115.42,115.41,115.41,1968700003.0
2007-09-21 13:50:00,115.41,115.42,115.405,115.405,2059700001.0
2007-09-21 13:51:00,115.42,115.42,115.395,115.4,635699999.0
2007-09-21 13:52:00,115.38,115.4,115.38,115.39,183400000.0
2007-09-21 13:53:00,115.4,115.4,115.395,115.4,183400000.0
2007-09-21 13:54:00,115.4,115.4,115.345,115.355,1891200005.0
2007-09-21 13:55:00,115.36,115.39,115.35,115.375,1942699987.0
2007-09-21 13:56:00,115.365,115.39,115.365,115.39,2130099981.0
2007-09-21 13:57:00,115.39,115.39,115.37,115.375,1663500003.0
2007-09-21 13:58:00,115.375,115.39,115.37,115.37,778100004.0
2007-09-21 13:59:00,115.35,115.37,115.35,115.37,2091200004.0
2007-09-21 14:00:00,115.38,115.41,115.36,115.41,2091200004.0
2007-09-21 14:01:00,115.4,115.45,115.4,115.45,2091200004.0
2007-09-21 14:02:00,115.45,115.46,115.45,115.45,2091200004.0
2007-09-21 14:03:00,115.43,115.46,115.43,115.46,606300002.0
2007-09-21 14:04:00,115.47,115.55,115.47,115.54,606300002.0
2007-09-21 14:05:00,115.55,115.55,115.51,115.52,606300002.0
2007-09-21 14:06:00,115.53,115.54,115.53,115.54,606300002.0
2007-09-21 14:07:00,115.545,115.555,115.545,115.555,606300002.0
2007-09-21 14:08:00,115.55,115.56,115.54,115.55,1934689991.0
2007-09-21 14:09:00,115.54,115.55,115.53,115.55,1934689991.0
2007-09-21 14:10:00,115.56,115.58,115.55,115.58,1934689991.0
2007-09-21 14:11:00,115.59,115.6,115.58,115.59,1934689991.0
2007-09-21 14:12:00,115.6,115.62,115.58,115.6,1934689991.0
2007-09-21 14:13:00,115.62,115.63,115.605,115.62,1934689991.0
2007-09-21 14:14:00,115.6,115.62,115.6,115.61,1874499979.0
2007-09-21 14:15:00,115.62,115.64,115.62,115.63,1874499979.0
2007-09-21 14:16:00,115.63,115.64,115.625,115.63,1043899998.0
2007-09-21 14:17:00,115.625,115.63,115.61,115.62,1890299988.0
2007-09-21 14:18:00,115.62,115.62,115.595,115.605,857399989.0
2007-09-21 14:19:00,115.6,115.62,115.58,115.61,920609999.0
2007-09-21 14:20:00,115.6,115.61,115.58,115.58,920609999.0
2007-09-21 14:21:00,115.59,115.6,115.585,115.595,920609999.0
2007-09-21 14:22:00,115.595,115.595,115.58,115.585,1837399996.0
2007-09-21 14:23:00,115.585,115.59,115.535,115.545,1439299988.0
2007-09-21 14:24:00,115.545,115.56,115.54,115.56,1192600000.0
2007-09-21 14:25:00,115.56,115.57,115.53,115.53,1757900000.0
2007-09-21 14:26:00,115.54,115.54,115.53,115.54,1757900000.0
2007-09-21 14:27:00,115.55,115.55,115.52,115.53,1757900000.0
2007-09-21 14:28:00,115.52,115.53,115.51,115.53,1437100010.0
2007-09-21 14:29:00,115.54,115.54,115.51,115.52,1437100010.0
2007-09-21 14:30:00,115.53,115.54,115.49,115.51,1437100010.0
2007-09-21 14:31:00,115.5,115.52,115.49,115.51,1437100010.0
2007-09-21 14:32:00,115.52,115.55,115.52,115.52,1437100010.0
2007-09-21 14:33:00,115.53,115.57,115.53,115.55,1437100010.0
2007-09-21 14:34:00,115.56,115.58,115.555,115.57,1437100010.0
2007-09-21 14:35:00,115.57,115.57,115.55,115.56,2039800008.0
2007-09-21 14:36:00,115.55,115.61,115.55,115.6,2039800008.0
2007-09-21 14:37:00,115.61,115.63,115.61,115.62,2039800008.0
2007-09-21 14:38:00,115.63,115.67,115.61,115.67,2039800008.0
2007-09-21 14:39:00,115.7,115.72,115.67,115.68,2039800008.0
2007-09-21 14:40:00,115.67,115.68,115.64,115.64,2039800008.0
2007-09-21 14:41:00,115.65,115.65,115.61,115.63,2039800008.0
2007-09-21 14:42:00,115.62,115.63,115.62,115.62,2039800008.0
2007-09-21 14:43:00,115.63,115.67,115.62,115.66,2039800008.0
2007-09-21 14:44:00,115.665,115.675,115.66,115.67,2039800008.0
2007-09-21 14:45:00,115.67,115.71,115.67,115.7,2099600007.0
2007-09-21 14:46:00,115.69,115.71,115.69,115.7,2099600007.0
2007-09-21 14:47:00,115.71,115.71,115.7,115.71,2099600007.0
2007-09-21 14:48:00,115.68,115.75,115.68,115.74,2123099991.0
2007-09-21 14:49:00,115.73,115.77,115.73,115.755,2123099991.0
2007-09-21 14:50:00,115.74,115.8,115.74,115.79,2046100036.0
2007-09-21 14:51:00,115.8,115.8,115.77,115.77,2046100036.0
2007-09-21 14:52:00,115.76,115.77,115.74,115.76,2046100036.0
2007-09-21 14:53:00,115.75,115.76,115.74,115.74,2046100036.0
2007-09-21 14:54:00,115.755,115.77,115.755,115.765,2046100036.0
2007-09-21 14:55:00,115.765,115.78,115.76,115.78,1785399993.0
2007-09-21 14:56:00,115.78,115.8,115.78,115.8,503399998.0
2007-09-21 14:57:00,115.81,115.81,115.78,115.79,503399998.0
2007-09-21 14:58:00,115.79,115.82,115.775,115.815,1615199991.0
2007-09-21 14:59:00,115.815,115.825,115.8,115.81,1107299999.0
2007-09-21 15:00:00,115.81,115.81,115.78,115.81,1118400002.0
2007-09-21 15:01:00,115.81,115.83,115.8,115.82,1989799992.0
2007-09-21 15:02:00,115.83,115.85,115.825,115.83,1989799992.0
2007-09-21 15:03:00,115.83,115.84,115.82,115.83,1400299996.0
2007-09-21 15:04:00,115.83,115.84,115.825,115.825,1533799991.0
2007-09-21 15:05:00,115.83,115.83,115.78,115.78,1183000002.0
2007-09-21 15:06:00,115.79,115.8,115.72,115.74,1183000002.0
2007-09-21 15:07:00,115.73,115.77,115.73,115.74,1183000002.0
2007-09-21 15:08:00,115.75,115.79,115.75,115.76,1183000002.0
2007-09-21 15:09:00,115.775,115.775,115.73,115.73,1183000002.0
2007-09-21 15:10:00,115.73,115.74,115.725,115.73,2074599989.0
2007-09-21 15:11:00,115.73,115.73,115.71,115.73,1146000000.0
2007-09-21 15:12:00,115.72,115.73,115.71,115.72,1247599997.0
2007-09-21 15:13:00,115.72,115.73,115.72,115.725,1986199983.0
2007-09-21 15:14:00,115.7,115.71,115.68,115.69,1093799998.0
2007-09-21 15:15:00,115.71,115.71,115.69,115.695,1093799998.0
2007-09-21 15:16:00,115.7,115.7,115.675,115.685,1303999993.0
2007-09-21 15:17:00,115.685,115.7,115.68,115.69,1497299996.0
2007-09-21 15:18:00,115.69,115.69,115.655,115.66,833529994.0
2007-09-21 15:19:00,115.66,115.665,115.605,115.605,1390999993.0
2007-09-21 15:20:00,115.6,115.61,115.55,115.56,2061699979.0
2007-09-21 15:21:00,115.54,115.58,115.53,115.57,2061699979.0
2007-09-21 15:22:00,115.58,115.63,115.575,115.615,2061699979.0
2007-09-21 15:23:00,115.58,115.61,115.57,115.61,1318699998.0
2007-09-21 15:24:00,115.6,115.62,115.6,115.62,1318699998.0
2007-09-21 15:25:00,115.61,115.61,115.57,115.57,1318699998.0
2007-09-21 15:26:00,115.56,115.58,115.55,115.55,1318699998.0
2007-09-21 15:27:00,115.56,115.57,115.52,115.53,1318699998.0
2007-09-21 15:28:00,115.52,115.53,115.51,115.52,1318699998.0
2007-09-21 15:29:00,115.53,115.55,115.5,115.5,1318699998.0
2007-09-21 15:30:00,115.49,115.54,115.48,115.53,1318699998.0
2007-09-21 15:31:00,115.54,115.54,115.495,115.505,1318699998.0
2007-09-21 15:32:00,115.51,115.52,115.5,115.5,1173400007.0
2007-09-21 15:33:00,115.515,115.54,115.515,115.535,1173400007.0
2007-09-21 15:34:00,115.535,115.545,115.505,115.51,1511700008.0
2007-09-21 15:35:00,115.5,115.53,115.5,115.52,842199993.0
2007-09-21 15:36:00,115.535,115.55,115.53,115.55,842199993.0
2007-09-21 15:37:00,115.55,115.56,115.535,115.55,1309700008.0
2007-09-21 15:38:00,115.55,115.55,115.52,115.53,1879599990.0
2007-09-21 15:39:00,115.52,115.53,115.5,115.51,1879599990.0
2007-09-21 15:40:00,115.52,115.53,115.51,115.52,1879599990.0
2007-09-21 15:41:00,115.53,115.55,115.49,115.495,1879599990.0
2007-09-21 15:42:00,115.48,115.5,115.46,115.47,2011099999.0
2007-09-21 15:43:00,115.485,115.5,115.47,115.47,2011099999.0
2007-09-21 15:44:00,115.47,115.47,115.45,115.46,1919599997.0
2007-09-21 15:45:00,115.44,115.45,115.41,115.42,2018899984.0
2007-09-21 15:46:00,115.43,115.44,115.39,115.4,2018899984.0
2007-09-21 15:47:00,115.39,115.4,115.36,115.39,2018899984.0
2007-09-21 15:48:00,115.4,115.41,115.36,115.36,2018899984.0
2007-09-21 15:49:00,115.35,115.41,115.35,115.38,2018899984.0
2007-09-21 15:50:00,115.39,115.41,115.39,115.4,2018899984.0
2007-09-21 15:51:00,115.41,115.44,115.385,115.44,2018899984.0
2007-09-21 15:52:00,115.44,115.47,115.43,115.46,1035699998.0
2007-09-21 15:53:00,115.47,115.49,115.46,115.49,1035699998.0
2007-09-21 15:54:00,115.5,115.51,115.49,115.5,1035699998.0
2007-09-21 15:55:00,115.51,115.51,115.5,115.51,1035699998.0
2007-09-21 15:56:00,115.52,115.55,115.51,115.55,1035699998.0
2007-09-21 15:57:00,115.54,115.55,115.535,115.54,936100004.0
2007-09-21 15:58:00,115.54,115.55,115.53,115.53,2100599989.0
2007-09-21 15:59:00,115.51,115.52,115.49,115.51,1410799992.0
2007-09-21 16:00:00,115.52,115.52,115.49,115.49,1410799992.0
2007-09-21 16:01:00,115.5,115.51,115.495,115.51,1410799992.0
2007-09-21 16:02:00,115.51,115.51,115.485,115.5,1571799989.0
2007-09-21 16:03:00,115.48,115.52,115.47,115.5,1671099980.0
2007-09-21 16:04:00,115.49,115.51,115.48,115.51,1671099980.0
2007-09-21 16:05:00,115.52,115.52,115.47,115.48,1671099980.0
2007-09-21 16:06:00,115.49,115.51,115.485,115.51,1671099980.0
2007-09-21 16:07:00,115.51,115.51,115.485,115.505,1319300009.0
2007-09-21 16:08:00,115.48,115.53,115.48,115.49,1366899998.0
2007-09-21 16:09:00,115.5,115.51,115.485,115.485,1366899998.0
2007-09-21 16:10:00,115.47,115.49,115.45,115.45,682499997.0
2007-09-21 16:11:00,115.465,115.465,115.445,115.46,682499997.0
2007-09-21 16:12:00,115.46,115.47,115.46,115.47,1583299972.0
2007-09-21 16:13:00,115.47,115.5,115.47,115.5,1641100012.0
2007-09-21 16:14:00,115.49,115.53,115.49,115.5,2079500017.0
2007-09-21 16:15:00,115.51,115.53,115.5,115.52,2079500017.0
2007-09-21 16:16:00,115.53,115.53,115.48,115.49,2079500017.0
2007-09-21 16:17:00,115.505,115.51,115.495,115.5,2079500017.0
2007-09-21 16:18:00,115.5,115.52,115.49,115.52,2099199997.0
2007-09-21 16:19:00,115.51,115.54,115.48,115.48,2099199997.0
2007-09-21 16:20:00,115.495,115.5,115.48,115.5,2099199997.0
2007-09-21 16:21:00,115.5,115.5,115.46,115.47,1672500010.0
2007-09-21 16:22:00,115.48,115.48,115.47,115.47,1672500010.0
2007-09-21 16:23:00,115.46,115.47,115.46,115.47,1672500010.0
2007-09-21 16:24:00,115.49,115.51,115.48,115.5,1672500010.0
2007-09-21 16:25:00,115.5,115.54,115.5,115.54,1899000014.0
2007-09-21 16:26:00,115.53,115.53,115.5,115.5,1118500015.0
2007-09-21 16:27:00,115.51,115.51,115.48,115.49,1118500015.0
2007-09-21 16:28:00,115.47,115.48,115.46,115.47,2116799976.0
2007-09-21 16:29:00,115.48,115.49,115.47,115.48,2116799976.0
2007-09-21 16:30:00,115.47,115.49,115.46,115.48,2116799976.0
2007-09-21 16:31:00,115.5,115.52,115.5,115.51,2116799976.0
2007-09-21 16:32:00,115.51,115.51,115.49,115.49,240700000.0
2007-09-21 16:33:00,115.49,115.5,115.49,115.49,240800000.0
2007-09-21 16:34:00,115.49,115.49,115.475,115.49,974800009.0
2007-09-21 16:35:00,115.47,115.49,115.45,115.49,1330399991.0
2007-09-21 16:36:00,115.5,115.5,115.485,115.495,1330399991.0
2007-09-21 16:37:00,115.49,115.51,115.485,115.5,1551099991.0
2007-09-21 16:38:00,115.5,115.52,115.5,115.52,1972800010.0
2007-09-21 16:39:00,115.52,115.52,115.51,115.51,2037200042.0
2007-09-21 16:40:00,115.51,115.52,115.505,115.515,1152300037.0
2007-09-21 16:41:00,115.5,115.51,115.5,115.5,1435200011.0
2007-09-21 16:42:00,115.51,115.52,115.5,115.505,1435200011.0
2007-09-21 16:43:00,115.505,115.52,115.505,115.51,210100000.0
2007-09-21 16:44:00,115.51,115.51,115.505,115.51,122900001.0
2007-09-21 16:45:00,115.505,115.505,115.465,115.475,1515199988.0
2007-09-21 16:46:00,115.475,115.485,115.47,115.47,969100002.0
2007-09-21 16:47:00,115.48,115.48,115.44,115.44,1292199996.0
2007-09-21 16:48:00,115.46,115.46,115.445,115.46,1292199996.0
2007-09-21 16:49:00,115.46,115.47,115.455,115.465,1864399992.0
2007-09-21 16:50:00,115.465,115.47,115.455,115.47,1136799973.0
2007-09-21 16:51:00,115.47,115.48,115.445,115.45,1887899984.0
2007-09-21 16:52:00,115.45,115.455,115.445,115.445,2004800015.0
2007-09-21 16:53:00,115.445,115.46,115.44,115.445,1390000005.0
2007-09-21 16:54:00,115.445,115.45,115.44,115.44,990300009.0
2007-09-21 16:55:00,115.445,115.45,115.44,115.445,246000000.0
2007-09-21 16:56:00,115.445,115.445,115.43,115.435,1120100002.0
2007-09-21 16:57:00,115.42,115.43,115.41,115.42,1490199991.0
2007-09-21 16:58:00,115.41,115.42,115.38,115.39,1490199991.0
2007-09-21 16:59:00,115.4,115.41,115.39,115.4,1490199991.0
2007-09-21 17:00:00,115.39,115.44,115.39,115.43,1490199991.0
2007-09-21 17:01:00,115.44,115.46,115.44,115.46,1490199991.0
2007-09-21 17:02:00,115.46,115.47,115.445,115.455,1537799993.0
2007-09-21 17:03:00,115.455,115.47,115.45,115.46,1521700004.0
2007-09-21 17:04:00,115.44,115.45,115.43,115.45,1751200020.0
2007-09-21 17:05:00,115.46,115.46,115.44,115.45,1751200020.0
2007-09-21 17:06:00,115.46,115.46,115.45,115.45,1751200020.0
2007-09-21 17:07:00,115.455,115.47,115.455,115.455,1751200020.0
2007-09-21 17:08:00,115.455,115.46,115.44,115.45,2062202373.0
2007-09-21 17:09:00,115.45,115.46,115.445,115.45,1898599986.0
2007-09-21 17:10:00,115.45,115.46,115.445,115.455,1931900010.0
2007-09-21 17:11:00,115.45,115.455,115.45,115.45,737700001.0
2007-09-21 17:12:00,115.45,115.47,115.445,115.46,1885799995.0
2007-09-21 17:13:00,115.46,115.47,115.455,115.47,1123600006.0
2007-09-21 17:14:00,115.47,115.48,115.465,115.465,542999993.0
2007-09-21 17:15:00,115.465,115.47,115.46,115.47,1205400029.0
2007-09-21 17:16:00,115.47,115.48,115.465,115.48,1078699991.0
2007-09-21 17:17:00,115.48,115.48,115.475,115.475,204399996.0
2007-09-21 17:18:00,115.475,115.52,115.475,115.51,1445360006.0
2007-09-21 17:19:00,115.5,115.51,115.48,115.51,1606800041.0
2007-09-21 17:20:00,115.52,115.55,115.52,115.55,1606800041.0
2007-09-21 17:21:00,115.56,115.56,115.535,115.54,1606800041.0
2007-09-21 17:22:00,115.54,115.55,115.53,115.53,1958300025.0
2007-09-21 17:23:00,115.53,115.545,115.525,115.54,1475699993.0
2007-09-21 17:24:00,115.52,115.53,115.5,115.52,437699996.0
2007-09-21 17:25:00,115.53,115.54,115.525,115.53,437699996.0
2007-09-21 17:26:00,115.53,115.58,115.53,115.56,1460099975.0
2007-09-21 17:27:00,115.575,115.59,115.56,115.585,1460099975.0
2007-09-21 17:28:00,115.585,115.62,115.585,115.615,1485500000.0
2007-09-21 17:29:00,115.61,115.62,115.595,115.595,747999992.0
2007-09-21 17:30:00,115.595,115.605,115.555,115.58,2095799992.0
2007-09-21 17:31:00,115.575,115.58,115.555,115.555,1438599991.0
2007-09-21 17:32:00,115.555,115.56,115.52,115.525,1645099976.0
2007-09-21 17:33:00,115.53,115.55,115.52,115.52,1447499992.0
2007-09-21 17:34:00,115.5,115.53,115.5,115.53,331300001.0
2007-09-21 17:35:00,115.54,115.56,115.54,115.55,331300001.0
2007-09-21 17:36:00,115.55,115.55,115.54,115.55,1522499996.0
2007-09-21 17:37:00,115.57,115.59,115.565,115.57,1522499996.0
2007-09-21 17:38:00,115.57,115.585,115.555,115.575,963800003.0
2007-09-21 17:39:00,115.575,115.58,115.55,115.58,1929400008.0
2007-09-21 17:40:00,115.58,115.605,115.58,115.595,1315800015.0
2007-09-21 17:41:00,115.595,115.625,115.59,115.61,1559799990.0
2007-09-21 17:42:00,115.61,115.62,115.61,115.62,997900005.0
2007-09-21 17:43:00,115.62,115.63,115.615,115.615,1137499986.0
2007-09-21 17:44:00,115.62,115.62,115.605,115.615,203600000.0
2007-09-21 17:45:00,115.615,115.62,115.6,115.6,560599997.0
2007-09-21 17:46:00,115.6,115.605,115.595,115.595,748200005.0
2007-09-21 17:47:00,115.595,115.63,115.595,115.62,1410199990.0
2007-09-21 17:48:00,115.615,115.62,115.61,115.61,926299988.0
2007-09-21 17:49:00,115.61,115.63,115.61,115.62,1980099972.0
2007-09-21 17:50:00,115.62,115.64,115.615,115.62,1180599976.0
2007-09-21 17:51:00,115.62,115.63,115.61,115.62,2010400001.0
2007-09-21 17:52:00,115.62,115.62,115.61,115.62,221699999.0
2007-09-21 17:53:00,115.62,115.62,115.61,115.61,513200004.0
2007-09-21 17:54:00,115.615,115.615,115.59,115.59,583199996.0
2007-09-21 17:55:00,115.59,115.61,115.59,115.61,951500003.0
2007-09-21 17:56:00,115.605,115.61,115.595,115.595,853999997.0
2007-09-21 17:57:00,115.6,115.61,115.585,115.605,775800004.0
2007-09-21 17:58:00,115.6,115.615,115.6,115.605,755399996.0
2007-09-21 17:59:00,115.605,115.61,115.59,115.6,768699986.0
2007-09-21 18:00:00,115.6,115.62,115.585,115.6,897599994.0
2007-09-21 18:01:00,115.6,115.61,115.595,115.61,542399999.0
2007-09-21 18:02:00,115.605,115.61,115.565,115.565,577499996.0
2007-09-21 18:03:00,115.54,115.55,115.51,115.52,1393799989.0
2007-09-21 18:04:00,115.52,115.53,115.515,115.525,1393799989.0
2007-09-21 18:05:00,115.525,115.545,115.525,115.54,120799998.0
2007-09-21 18:06:00,115.54,115.57,115.54,115.565,1018899992.0
2007-09-21 18:07:00,115.56,115.575,115.555,115.565,1185399996.0
2007-09-21 18:08:00,115.565,115.59,115.565,115.565,340299997.0
2007-09-21 18:09:00,115.565,115.605,115.56,115.585,791100006.0
2007-09-21 18:10:00,115.585,115.6,115.565,115.57,467200000.0
2007-09-21 18:11:00,115.565,115.58,115.555,115.57,1043799997.0
2007-09-21 18:12:00,115.57,115.57,115.555,115.57,354899996.0
2007-09-21 18:13:00,115.57,115.595,115.57,115.59,414399992.0
2007-09-21 18:14:00,115.59,115.6,115.585,115.585,1599199981.0
2007-09-21 18:15:00,115.59,115.59,115.58,115.58,376600000.0
2007-09-21 18:16:00,115.58,115.58,115.58,115.58,231999996.0
2007-09-21 18:17:00,115.58,115.59,115.57,115.575,319699997.0
2007-09-21 18:18:00,115.57,115.595,115.57,115.595,909600019.0
2007-09-21 18:19:00,115.595,115.595,115.58,115.58,549499998.0
2007-09-21 18:20:00,115.585,115.6,115.58,115.6,137200000.0
2007-09-21 18:21:00,115.6,115.6,115.59,115.59,89800000.0
2007-09-21 18:22:00,115.59,115.59,115.585,115.59,21600000.0
2007-09-21 18:23:00,115.59,115.59,115.57,115.57,276900001.0
2007-09-21 18:24:00,115.575,115.575,115.55,115.555,501799990.0
2007-09-21 18:25:00,115.56,115.56,115.545,115.55,489299995.0
2007-09-21 18:26:00,115.55,115.56,115.545,115.545,304400006.0
2007-09-21 18:27:00,115.545,115.555,115.545,115.55,656500002.0
2007-09-21 18:28:00,115.55,115.56,115.535,115.54,1017699996.0
2007-09-21 18:29:00,115.53,115.545,115.525,115.54,605800008.0
2007-09-21 18:30:00,115.54,115.55,115.54,115.54,1141999995.0
2007-09-21 18:31:00,115.54,115.54,115.535,115.54,331599992.0
2007-09-21 18:32:00,115.54,115.545,115.53,115.54,941399986.0
2007-09-21 18:33:00,115.54,115.54,115.52,115.53,570300000.0
2007-09-21 18:34:00,115.525,115.535,115.52,115.53,569500011.0
2007-09-21 18:35:00,115.53,115.545,115.53,115.535,1044300013.0
2007-09-21 18:36:00,115.535,115.535,115.51,115.515,329900002.0
2007-09-21 18:37:00,115.51,115.535,115.505,115.51,395799995.0
2007-09-21 18:38:00,115.505,115.505,115.465,115.47,558199985.0
2007-09-21 18:39:00,115.465,115.495,115.46,115.495,632199997.0
2007-09-21 18:40:00,115.49,115.51,115.49,115.5,603649983.0
2007-09-21 18:41:00,115.495,115.5,115.49,115.5,257099997.0
2007-09-21 18:42:00,115.5,115.5,115.475,115.48,353999997.0
2007-09-21 18:43:00,115.48,115.5,115.48,115.48,483300001.0
2007-09-21 18:44:00,115.485,115.52,115.485,115.52,749899999.0
2007-09-21 18:45:00,115.52,115.525,115.51,115.52,531100000.0
2007-09-21 18:46:00,115.52,115.52,115.5,115.5,143700000.0
2007-09-21 18:47:00,115.5,115.5,115.485,115.5,593600003.0
2007-09-21 18:48:00,115.5,115.5,115.495,115.5,97700000.0
2007-09-21 18:49:00,115.5,115.51,115.5,115.505,394300001.0
2007-09-21 18:50:00,115.51,115.535,115.51,115.535,953000003.0
2007-09-21 18:51:00,115.535,115.56,115.535,115.56,1007700002.0
2007-09-21 18:52:00,115.56,115.56,115.495,115.495,1142299999.0
2007-09-21 18:53:00,115.5,115.505,115.5,115.505,270700000.0
2007-09-21 18:54:00,115.5,115.51,115.5,115.505,300000004.0
2007-09-21 18:55:00,115.505,115.515,115.5,115.515,176500000.0
2007-09-21 18:56:00,115.52,115.52,115.515,115.515,127600000.0
2007-09-21 18:57:00,115.515,115.53,115.51,115.525,953300001.0
2007-09-21 18:58:00,115.525,115.525,115.515,115.52,514500014.0
2007-09-21 18:59:00,115.52,115.56,115.52,115.545,1684899985.0
2007-09-21 19:00:00,115.54,115.56,115.54,115.55,1319899996.0
2007-09-21 19:01:00,115.55,115.56,115.545,115.55,431399990.0
2007-09-21 19:02:00,115.55,115.56,115.55,115.55,575299984.0
2007-09-21 19:03:00,115.55,115.56,115.545,115.545,1056099998.0
2007-09-21 19:04:00,115.55,115.555,115.545,115.555,787499997.0
2007-09-21 19:05:00,115.555,115.555,115.54,115.55,516899996.0
2007-09-21 19:06:00,115.55,115.55,115.535,115.535,423600001.0
2007-09-21 19:07:00,115.54,115.55,115.54,115.55,80900000.0
2007-09-21 19:08:00,115.55,115.55,115.535,115.535,191200001.0
2007-09-21 19:09:00,115.535,115.54,115.53,115.535,140700003.0
2007-09-21 19:10:00,115.535,115.535,115.525,115.525,113999996.0
2007-09-21 19:11:00,115.53,115.53,115.525,115.53,70399998.0
2007-09-21 19:12:00,115.53,115.53,115.525,115.525,93399996.0
2007-09-21 19:13:00,115.525,115.53,115.52,115.525,323699999.0
2007-09-21 19:14:00,115.52,115.53,115.52,115.52,221299994.0
2007-09-21 19:15:00,115.52,115.525,115.52,115.52,131399994.0
2007-09-21 19:16:00,115.52,115.52,115.52,115.52,123599996.0
2007-09-21 19:17:00,115.52,115.52,115.515,115.52,61500000.0
2007-09-21 19:18:00,115.515,115.515,115.495,115.5,267000000.0
2007-09-21 19:19:00,115.5,115.5,115.485,115.485,31900000.0
2007-09-21 19:20:00,115.48,115.485,115.475,115.485,240399996.0
2007-09-21 19:21:00,115.485,115.53,115.48,115.53,1024799984.0
2007-09-21 19:22:00,115.53,115.54,115.52,115.52,395200000.0
2007-09-21 19:23:00,115.52,115.535,115.52,115.53,930899997.0
2007-09-21 19:24:00,115.53,115.54,115.53,115.54,66500001.0
2007-09-21 19:25:00,115.535,115.55,115.525,115.525,384700003.0
2007-09-21 19:26:00,115.53,115.53,115.525,115.525,142400000.0
2007-09-21 19:27:00,115.52,115.52,115.52,115.52,930000005.0
2007-09-21 19:28:00,115.52,115.54,115.52,115.54,933799999.0
2007-09-21 19:29:00,115.54,115.54,115.53,115.53,847200013.0
2007-09-21 19:30:00,115.53,115.535,115.525,115.525,119199997.0
2007-09-21 19:31:00,115.53,115.54,115.52,115.535,370300005.0
2007-09-21 19:32:00,115.54,115.55,115.54,115.54,415600006.0
2007-09-21 19:33:00,115.54,115.54,115.535,115.535,400099999.0
2007-09-21 19:34:00,115.535,115.535,115.52,115.53,274300001.0
2007-09-21 19:35:00,115.53,115.54,115.53,115.54,312800001.0
2007-09-21 19:36:00,115.54,115.54,115.53,115.53,708207999.0
2007-09-21 19:37:00,115.53,115.53,115.52,115.52,563502005.0
2007-09-21 19:38:00,115.52,115.52,115.51,115.51,874499991.0
2007-09-21 19:39:00,115.52,115.53,115.52,115.52,781099988.0
2007-09-21 19:40:00,115.52,115.52,115.51,115.51,628199989.0
2007-09-21 19:41:00,115.51,115.52,115.5,115.5,535699999.0
2007-09-21 19:42:00,115.51,115.53,115.5,115.51,1537000007.0
2007-09-21 19:43:00,115.51,115.51,115.5,115.51,1187800009.0
2007-09-21 19:44:00,115.51,115.51,115.51,115.51,1609499995.0
2007-09-21 19:45:00,115.505,115.51,115.49,115.49,397799995.0
2007-09-21 19:46:00,115.49,115.5,115.49,115.49,1193599999.0
2007-09-21 19:47:00,115.49,115.52,115.48,115.5,1578299999.0
2007-09-21 19:48:00,115.51,115.52,115.48,115.49,2082900007.0
2007-09-21 19:49:00,115.49,115.5,115.48,115.49,812200007.0
2007-09-21 19:50:00,115.48,115.5,115.48,115.49,924999994.0
2007-09-21 19:51:00,115.49,115.49,115.47,115.49,441099994.0
2007-09-21 19:52:00,115.49,115.49,115.48,115.49,925299998.0
2007-09-21 19:53:00,115.49,115.49,115.46,115.47,1164199993.0
2007-09-21 19:54:00,115.47,115.48,115.47,115.48,1139799995.0
2007-09-21 19:55:00,115.48,115.48,115.47,115.47,583500006.0
2007-09-21 19:56:00,115.47,115.47,115.41,115.42,2021000013.0
2007-09-21 19:57:00,115.42,115.43,115.41,115.42,1748499983.0
2007-09-21 19:58:00,115.42,115.43,115.415,115.43,689499991.0
2007-09-21 19:59:00,115.43,115.43,115.43,115.43,797999993.0
2007-09-21 20:00:00,115.43,115.43,115.43,115.43,938999999.0
2007-09-21 20:01:00,115.43,115.43,115.42,115.43,739699994.0
2007-09-21 20:02:00,115.43,115.43,115.4,115.41,1266600000.0
2007-09-21 20:03:00,115.41,115.42,115.41,115.42,629799998.0
2007-09-21 20:04:00,115.42,115.44,115.41,115.43,1556899991.0
2007-09-21 20:05:00,115.43,115.44,115.42,115.43,1760000007.0
2007-09-21 20:06:00,115.43,115.43,115.41,115.41,1566799995.0
2007-09-21 20:07:00,115.41,115.42,115.41,115.42,252300004.0
2007-09-21 20:08:00,115.42,115.43,115.415,115.415,149799998.0
2007-09-21 20:09:00,115.42,115.43,115.42,115.43,267400000.0
2007-09-21 20:10:00,115.43,115.43,115.41,115.41,967399983.0
2007-09-21 20:11:00,115.41,115.42,115.4,115.4,1697900006.0
2007-09-21 20:12:00,115.4,115.42,115.4,115.42,1472599991.0
2007-09-21 20:13:00,115.42,115.42,115.41,115.41,305600000.0
2007-09-21 20:14:00,115.41,115.41,115.4,115.4,463100000.0
2007-09-21 20:15:00,115.41,115.43,115.41,115.41,541649996.0
2007-09-21 20:16:00,115.41,115.41,115.41,115.41,540799998.0
2007-09-21 20:17:00,115.41,115.42,115.4,115.41,461600000.0
2007-09-21 20:18:00,115.41,115.42,115.35,115.35,1137799992.0
2007-09-21 20:19:00,115.36,115.36,115.33,115.33,2144399998.0
2007-09-21 20:20:00,115.33,115.35,115.32,115.35,2144399998.0
2007-09-21 20:21:00,115.35,115.36,115.34,115.35,1568100003.0
2007-09-21 20:22:00,115.35,115.36,115.35,115.35,668899997.0
2007-09-21 20:23:00,115.36,115.36,115.345,115.35,1246900016.0
2007-09-21 20:24:00,115.35,115.35,115.325,115.335,1225900006.0
2007-09-21 20:25:00,115.335,115.34,115.315,115.34,1253500000.0
2007-09-21 20:26:00,115.33,115.33,115.32,115.33,1227099986.0
2007-09-21 20:27:00,115.33,115.34,115.325,115.33,1221899995.0
2007-09-21 20:28:00,115.33,115.35,115.33,115.35,995100000.0
2007-09-21 20:29:00,115.35,115.35,115.34,115.34,375299998.0
2007-09-21 20:30:00,115.34,115.35,115.33,115.35,1013400000.0
2007-09-21 20:31:00,115.35,115.37,115.34,115.35,928599999.0
2007-09-21 20:32:00,115.35,115.36,115.345,115.35,1020500003.0
2007-09-21 20:33:00,115.345,115.36,115.34,115.35,1627999992.0
2007-09-21 20:34:00,115.35,115.36,115.34,115.34,1101500002.0
2007-09-21 20:35:00,115.34,115.36,115.33,115.35,889799991.0
2007-09-21 20:36:00,115.35,115.35,115.34,115.34,775899995.0
2007-09-21 20:37:00,115.34,115.35,115.33,115.34,631300006.0
2007-09-21 20:38:00,115.34,115.34,115.33,115.33,376399999.0
2007-09-21 20:39:00,115.33,115.33,115.29,115.29,662200004.0
2007-09-21 20:40:00,115.29,115.32,115.29,115.305,1186499997.0
2007-09-21 20:41:00,115.31,115.32,115.29,115.315,429700001.0
2007-09-21 20:42:00,115.3,115.3,115.29,115.3,1541599983.0
2007-09-21 20:43:00,115.29,115.31,115.28,115.28,1541599983.0
2007-09-21 20:44:00,115.28,115.28,115.26,115.26,1230099984.0
2007-09-21 20:45:00,115.26,115.29,115.26,115.29,698000001.0
2007-09-21 20:46:00,115.29,115.3,115.28,115.3,364400001.0
2007-09-21 20:47:00,115.3,115.37,115.29,115.36,1256599998.0
2007-09-21 20:48:00,115.36,115.36,115.33,115.36,829600009.0
2007-09-21 20:49:00,115.36,115.38,115.36,115.36,245199999.0
2007-09-21 20:50:00,115.36,115.36,115.35,115.36,130099996.0
2007-09-21 20:51:00,115.355,115.355,115.34,115.355,52800000.0
2007-09-21 20:52:00,115.355,115.355,115.345,115.345,45600000.0
2007-09-21 20:53:00,115.35,115.35,115.34,115.34,218599999.0
2007-09-21 20:54:00,115.35,115.36,115.34,115.35,240400003.0
2007-09-21 20:55:00,115.345,115.35,115.34,115.345,21900000.0
2007-09-21 20:56:00,115.345,115.345,115.345,115.345,4000000.0
2007-09-21 20:57:00,115.35,115.395,115.35,115.38,561499995.0
2007-09-21 20:58:00,115.385,115.395,115.385,115.39,48800000.0
2007-09-21 20:59:00,115.385,115.4,115.385,115.39,258300000.0
2007-09-21 21:00:00,115.39,115.395,115.37,115.375,378699999.0
2007-09-21 21:01:00,115.375,115.385,115.34,115.345,577199996.0
2007-09-21 21:02:00,115.345,115.345,115.325,115.345,550300001.0
2007-09-21 21:03:00,115.35,115.405,115.345,115.405,589700001.0
2007-09-21 21:04:00,115.405,115.41,115.39,115.405,241660001.0
2007-09-21 21:05:00,115.405,115.425,115.405,115.415,168400000.0
2007-09-21 21:06:00,115.415,115.415,115.41,115.415,159599999.0
2007-09-21 21:07:00,115.415,115.42,115.415,115.415,36000000.0
2007-09-21 21:08:00,115.42,115.425,115.41,115.415,331999998.0
2007-09-21 21:09:00,115.42,115.425,115.41,115.415,253899998.0
2007-09-21 21:10:00,115.41,115.42,115.39,115.395,363599999.0
2007-09-21 21:11:00,115.395,115.405,115.39,115.39,320400006.0
2007-09-21 21:12:00,115.41,115.43,115.41,115.415,320300000.0
2007-09-21 21:13:00,115.42,115.43,115.41,115.42,210100000.0
2007-09-21 21:14:00,115.42,115.44,115.41,115.435,157500000.0
2007-09-21 21:15:00,115.435,115.44,115.41,115.41,103799999.0
2007-09-21 21:16:00,115.41,115.41,115.38,115.4,364999998.0
2007-09-21 21:17:00,115.4,115.405,115.39,115.395,220400003.0
2007-09-21 21:18:00,115.395,115.41,115.39,115.405,403799998.0
2007-09-21 21:19:00,115.405,115.415,115.405,115.41,132800000.0
2007-09-21 21:20:00,115.41,115.41,115.405,115.405,191799998.0
2007-09-21 21:21:00,115.41,115.41,115.405,115.405,35200000.0
2007-09-21 21:22:00,115.405,115.405,115.34,115.355,478900000.0
2007-09-21 21:23:00,115.36,115.37,115.34,115.37,378200002.0
2007-09-21 21:24:00,115.37,115.39,115.37,115.385,373600004.0
2007-09-21 21:25:00,115.385,115.4,115.37,115.4,167900000.0
2007-09-21 21:26:00,115.4,115.4,115.39,115.39,19600000.0
2007-09-21 21:27:00,115.39,115.395,115.39,115.39,224000004.0
2007-09-21 21:28:00,115.39,115.395,115.39,115.39,218400000.0
2007-09-21 21:29:00,115.39,115.395,115.39,115.39,213600000.0
2007-09-21 21:30:00,115.395,115.4,115.395,115.395,27200000.0
2007-09-21 21:31:00,115.395,115.4,115.385,115.39,115500000.0
2007-09-21 21:32:00,115.395,115.395,115.395,115.395,5600000.0
2007-09-21 21:33:00,115.395,115.405,115.385,115.39,415999997.0
2007-09-21 21:34:00,115.39,115.395,115.39,115.395,72800000.0
2007-09-21 21:35:00,115.39,115.405,115.37,115.385,345000002.0
2007-09-21 21:36:00,115.385,115.39,115.385,115.385,7200000.0
2007-09-21 21:37:00,115.385,115.385,115.38,115.38,30400000.0
2007-09-21 21:38:00,115.38,115.39,115.38,115.39,238899994.0
2007-09-21 21:39:00,115.39,115.39,115.38,115.38,73200000.0
2007-09-21 21:40:00,115.38,115.385,115.36,115.365,682800006.0
2007-09-21 21:41:00,115.365,115.385,115.34,115.36,514400002.0
2007-09-21 21:42:00,115.36,115.365,115.345,115.345,305899992.0
2007-09-21 21:43:00,115.345,115.345,115.315,115.32,228299994.0
2007-09-21 21:44:00,115.32,115.36,115.32,115.35,254800000.0
2007-09-21 21:45:00,115.355,115.355,115.345,115.35,42600000.0
2007-09-21 21:46:00,115.35,115.355,115.325,115.325,294399999.0
2007-09-21 21:47:00,115.33,115.345,115.33,115.345,48800000.0
2007-09-21 21:48:00,115.34,115.355,115.335,115.35,66000001.0
2007-09-21 21:49:00,115.35,115.35,115.345,115.35,14200000.0
2007-09-21 21:50:00,115.35,115.36,115.35,115.36,44600000.0
2007-09-21 21:51:00,115.36,115.36,115.35,115.35,84600000.0
2007-09-21 21:52:00,115.35,115.37,115.34,115.37,590700003.0
2007-09-21 21:53:00,115.375,115.375,115.365,115.365,276600000.0
2007-09-21 21:54:00,115.36,115.365,115.36,115.36,161199999.0
2007-09-21 21:55:00,115.36,115.375,115.35,115.37,278400001.0
2007-09-21 21:56:00,115.37,115.38,115.37,115.37,164800000.0
2007-09-21 21:57:00,115.37,115.39,115.365,115.39,309900000.0
2007-09-21 21:58:00,115.39,115.39,115.38,115.38,46400000.0
2007-09-21 21:59:00,115.38,115.385,115.37,115.38,752599999.0
2007-09-21 22:00:00,115.38,115.385,115.35,115.385,983700001.0
2007-09-21 22:01:00,115.385,115.385,115.38,115.38,36000000.0
2007-09-21 22:02:00,115.38,115.38,115.38,115.38,43200000.0
2007-09-21 22:03:00,115.38,115.38,115.38,115.38,45600000.0
2007-09-21 22:04:00,115.38,115.38,115.365,115.365,21600000.0
2007-09-21 22:05:00,115.37,115.38,115.365,115.375,40600000.0
2007-09-21 22:06:00,115.38,115.38,115.35,115.355,101100000.0
2007-09-21 22:07:00,115.355,115.37,115.355,115.365,113600000.0
2007-09-21 22:08:00,115.35,115.36,115.35,115.36,741900000.0
2007-09-21 22:09:00,115.365,115.365,115.36,115.36,741900000.0
2007-09-21 22:10:00,115.36,115.36,115.36,115.36,855200000.0
2007-09-21 22:11:00,115.36,115.37,115.355,115.36,937000000.0
2007-09-21 22:12:00,115.36,115.36,115.34,115.34,833599999.0
2007-09-21 22:13:00,115.345,115.365,115.345,115.35,95499999.0
2007-09-21 22:14:00,115.35,115.355,115.345,115.345,104399998.0
2007-09-21 22:15:00,115.345,115.345,115.31,115.32,422699994.0
2007-09-21 22:16:00,115.325,115.325,115.325,115.325,2400000.0
2007-09-21 22:17:00,115.33,115.335,115.325,115.325,53500000.0
2007-09-21 22:18:00,115.33,115.33,115.33,115.33,11200000.0
2007-09-21 22:19:00,115.33,115.335,115.33,115.33,79699999.0
2007-09-21 22:20:00,115.335,115.345,115.33,115.345,299900000.0
2007-09-21 22:21:00,115.345,115.35,115.32,115.335,1139299989.0
2007-09-21 22:22:00,115.34,115.345,115.335,115.34,59200000.0
2007-09-21 22:23:00,115.34,115.34,115.315,115.33,85700000.0
2007-09-21 22:24:00,115.33,115.335,115.32,115.33,103500000.0
2007-09-21 22:25:00,115.33,115.33,115.33,115.33,61600000.0
2007-09-21 22:26:00,115.33,115.33,115.33,115.33,62900000.0
2007-09-21 22:27:00,115.33,115.34,115.33,115.34,74400000.0
2007-09-21 22:28:00,115.34,115.34,115.34,115.34,240000000.0
2007-09-21 22:29:00,115.34,115.34,115.33,115.34,60799999.0
2007-09-21 22:30:00,115.34,115.35,115.325,115.34,159307997.0
2007-09-21 22:31:00,115.34,115.34,115.34,115.34,27200000.0
2007-09-21 22:32:00,115.34,115.34,115.33,115.33,114200000.0
2007-09-21 22:33:00,115.34,115.345,115.34,115.345,121599999.0
2007-09-21 22:34:00,115.34,115.35,115.34,115.35,56800001.0
2007-09-21 22:36:00,115.35,115.36,115.34,115.35,669199997.0
2007-09-21 22:37:00,115.35,115.36,115.34,115.35,285200003.0
2007-09-21 22:38:00,115.35,115.35,115.35,115.35,2600000.0
2007-09-21 22:39:00,115.35,115.35,115.33,115.34,106400000.0
2007-09-21 22:40:00,115.34,115.34,115.34,115.34,9600000.0
2007-09-21 22:41:00,115.34,115.34,115.335,115.335,53600000.0
2007-09-21 22:42:00,115.33,115.35,115.33,115.35,259800004.0
2007-09-21 22:43:00,115.35,115.365,115.33,115.34,428199995.0
2007-09-21 22:44:00,115.34,115.365,115.335,115.335,407599998.0
2007-09-21 22:45:00,115.335,115.36,115.335,115.35,457299994.0
2007-09-21 22:46:00,115.36,115.38,115.35,115.37,661899992.0
2007-09-21 22:47:00,115.37,115.37,115.36,115.37,171599998.0
2007-09-21 22:48:00,115.37,115.38,115.37,115.38,185999997.0
2007-09-21 22:49:00,115.38,115.38,115.36,115.36,176799999.0
2007-09-21 22:50:00,115.36,115.36,115.35,115.35,190399997.0
2007-09-21 22:51:00,115.36,115.36,115.36,115.36,200000000.0
2007-09-21 22:52:00,115.36,115.36,115.36,115.36,68000000.0
2007-09-21 22:53:00,115.36,115.39,115.36,115.39,630899997.0
2007-09-21 22:54:00,115.39,115.39,115.39,115.39,125800004.0
2007-09-21 22:55:00,115.39,115.4,115.38,115.4,472099998.0
2007-09-21 22:56:00,115.42,115.42,115.41,115.41,269100001.0
2007-09-21 22:57:00,115.42,115.5,115.38,115.5,668300000.0
2007-09-21 22:58:00,115.5,115.54,115.5,115.53,229600000.0
2007-09-21 22:59:00,115.53,115.53,115.35,115.47,131200000.0
2007-09-23 23:58:00,115.375,115.375,115.375,115.375,800000.0
2007-09-23 23:59:00,115.375,115.375,115.375,115.375,800000.0
2007-09-24 00:00:00,115.36,115.375,115.36,115.375,22400000.0
2007-09-24 00:01:00,115.375,115.375,115.35,115.36,60600000.0
2007-09-24 00:02:00,115.35,115.36,115.34,115.36,28800000.0
2007-09-24 00:04:00,115.36,115.37,115.34,115.36,204300002.0
2007-09-24 00:05:00,115.36,115.36,115.33,115.33,149100000.0
2007-09-24 00:06:00,115.34,115.34,115.33,115.33,58100001.0
2007-09-24 00:07:00,115.34,115.34,115.34,115.34,22600000.0
2007-09-24 00:08:00,115.34,115.34,115.33,115.33,46800001.0
2007-09-24 00:09:00,115.34,115.34,115.33,115.33,73500000.0
2007-09-24 00:12:00,115.34,115.34,115.34,115.34,62800003.0
2007-09-24 00:13:00,115.35,115.35,115.34,115.34,120600004.0
2007-09-24 00:14:00,115.34,115.34,115.33,115.34,153000000.0
2007-09-24 00:15:00,115.34,115.34,115.34,115.34,27600000.0
2007-09-24 00:16:00,115.34,115.34,115.34,115.34,8900000.0
2007-09-24 00:17:00,115.34,115.34,115.34,115.34,87700000.0
2007-09-24 00:18:00,115.34,115.34,115.33,115.33,87700000.0
2007-09-24 00:19:00,115.33,115.33,115.33,115.33,55000000.0
2007-09-24 00:20:00,115.33,115.335,115.31,115.33,444600004.0
2007-09-24 00:21:00,115.33,115.33,115.33,115.33,47200000.0
2007-09-24 00:22:00,115.33,115.33,115.33,115.33,27600000.0
2007-09-24 00:23:00,115.33,115.33,115.33,115.33,37200001.0
2007-09-24 00:24:00,115.33,115.33,115.33,115.33,37799999.0
2007-09-24 00:25:00,115.33,115.33,115.33,115.33,125499996.0
2007-09-24 00:26:00,115.33,115.33,115.32,115.32,100599998.0
2007-09-24 00:27:00,115.33,115.34,115.33,115.34,26000000.0
2007-09-24 00:28:00,115.34,115.355,115.33,115.355,171899998.0
2007-09-24 00:29:00,115.35,115.355,115.34,115.34,263400000.0
2007-09-24 00:30:00,115.34,115.355,115.34,115.355,173200001.0
2007-09-24 00:31:00,115.355,115.355,115.34,115.355,27300001.0
2007-09-24 00:32:00,115.35,115.355,115.34,115.355,32900001.0
2007-09-24 00:33:00,115.35,115.355,115.32,115.32,318300002.0
2007-09-24 00:34:00,115.33,115.34,115.33,115.34,222200001.0
2007-09-24 00:35:00,115.34,115.34,115.32,115.32,222300001.0
2007-09-24 00:36:00,115.33,115.33,115.31,115.31,222200002.0
2007-09-24 00:37:00,115.32,115.325,115.32,115.325,24100000.0
2007-09-24 00:38:00,115.325,115.33,115.32,115.32,171200004.0
2007-09-24 00:39:00,115.33,115.33,115.33,115.33,24500000.0
2007-09-24 00:40:00,115.33,115.33,115.33,115.33,4900000.0
2007-09-24 00:41:00,115.34,115.35,115.34,115.35,52799999.0
2007-09-24 00:42:00,115.35,115.35,115.35,115.35,31600000.0
2007-09-24 00:43:00,115.35,115.35,115.32,115.34,84800000.0
2007-09-24 00:44:00,115.34,115.34,115.33,115.33,17800000.0
2007-09-24 00:45:00,115.32,115.33,115.32,115.33,50000001.0
2007-09-24 00:46:00,115.33,115.33,115.32,115.32,50000001.0
2007-09-24 00:47:00,115.33,115.34,115.33,115.34,53800000.0
2007-09-24 00:48:00,115.34,115.34,115.34,115.34,12000000.0
2007-09-24 00:49:00,115.34,115.34,115.34,115.34,20000000.0
2007-09-24 00:50:00,115.34,115.36,115.34,115.35,76800000.0
2007-09-24 00:51:00,115.35,115.35,115.34,115.35,58700000.0
2007-09-24 00:52:00,115.35,115.35,115.33,115.35,103100002.0
2007-09-24 00:54:00,115.34,115.34,115.33,115.33,70100000.0
2007-09-24 00:55:00,115.33,115.34,115.33,115.34,24800000.0
2007-09-24 00:56:00,115.34,115.36,115.33,115.34,61400000.0
2007-09-24 00:57:00,115.35,115.35,115.33,115.34,83100001.0
2007-09-24 00:58:00,115.35,115.35,115.34,115.35,48800000.0
2007-09-24 00:59:00,115.35,115.35,115.33,115.34,106900000.0
2007-09-24 01:00:00,115.33,115.33,115.31,115.32,480900002.0
2007-09-24 01:01:00,115.32,115.32,115.32,115.32,4000000.0
2007-09-24 01:02:00,115.32,115.32,115.32,115.32,12000000.0
2007-09-24 01:03:00,115.31,115.31,115.3,115.31,109199998.0
2007-09-24 01:04:00,115.31,115.32,115.29,115.3,238000000.0
2007-09-24 01:05:00,115.29,115.3,115.29,115.3,116000000.0
2007-09-24 01:06:00,115.29,115.29,115.28,115.29,137600000.0
2007-09-24 01:07:00,115.29,115.29,115.28,115.28,80000000.0
2007-09-24 01:08:00,115.29,115.3,115.29,115.29,80000000.0
2007-09-24 01:09:00,115.29,115.3,115.29,115.3,16000000.0
2007-09-24 01:10:00,115.29,115.29,115.28,115.28,166199998.0
2007-09-24 01:11:00,115.29,115.29,115.275,115.275,25600000.0
2007-09-24 01:12:00,115.285,115.31,115.28,115.28,306999999.0
2007-09-24 01:13:00,115.28,115.28,115.26,115.26,304300001.0
2007-09-24 01:14:00,115.26,115.26,115.25,115.25,119500000.0
2007-09-24 01:15:00,115.24,115.25,115.215,115.22,514199999.0
2007-09-24 01:16:00,115.22,115.24,115.21,115.24,523800001.0
2007-09-24 01:17:00,115.24,115.24,115.23,115.24,114899999.0
2007-09-24 01:18:00,115.24,115.26,115.225,115.26,236699998.0
2007-09-24 01:19:00,115.25,115.25,115.25,115.25,219200001.0
2007-09-24 01:20:00,115.25,115.26,115.245,115.25,260599999.0
2007-09-24 01:21:00,115.26,115.26,115.25,115.26,77700001.0
2007-09-24 01:22:00,115.26,115.28,115.25,115.255,179699999.0
2007-09-24 01:23:00,115.25,115.27,115.245,115.27,206100000.0
2007-09-24 01:24:00,115.27,115.27,115.23,115.23,506499995.0
2007-09-24 01:25:00,115.24,115.25,115.215,115.24,367500001.0
2007-09-24 01:26:00,115.24,115.24,115.22,115.23,145300000.0
2007-09-24 01:27:00,115.23,115.23,115.23,115.23,25100000.0
2007-09-24 01:28:00,115.23,115.235,115.23,115.235,100800000.0
2007-09-24 01:29:00,115.25,115.27,115.25,115.27,196000000.0
2007-09-24 01:30:00,115.27,115.27,115.245,115.26,44800000.0
2007-09-24 01:31:00,115.26,115.27,115.26,115.27,48400000.0
2007-09-24 01:32:00,115.27,115.28,115.26,115.28,219600000.0
2007-09-24 01:33:00,115.28,115.28,115.26,115.26,389600000.0
2007-09-24 01:34:00,115.26,115.28,115.26,115.28,178000000.0
2007-09-24 01:35:00,115.28,115.28,115.28,115.28,142399999.0
2007-09-24 01:36:00,115.28,115.28,115.275,115.275,133600000.0
2007-09-24 01:37:00,115.28,115.3,115.27,115.3,304399999.0
2007-09-24 01:38:00,115.3,115.3,115.3,115.3,12000000.0
2007-09-24 01:39:00,115.3,115.3,115.3,115.3,36000000.0
2007-09-24 01:41:00,115.3,115.3,115.3,115.3,47200000.0
2007-09-24 01:42:00,115.3,115.3,115.29,115.3,149400000.0
2007-09-24 01:43:00,115.3,115.32,115.3,115.32,406099999.0
2007-09-24 01:44:00,115.32,115.32,115.32,115.32,1600000.0
2007-09-24 01:45:00,115.32,115.32,115.285,115.3,450500000.0
2007-09-24 01:46:00,115.3,115.3,115.3,115.3,125600000.0
2007-09-24 01:47:00,115.3,115.3,115.29,115.29,427600001.0
2007-09-24 01:48:00,115.29,115.29,115.245,115.25,890000008.0
2007-09-24 01:49:00,115.25,115.27,115.235,115.24,495800000.0
2007-09-24 01:50:00,115.24,115.26,115.24,115.24,106800001.0
2007-09-24 01:51:00,115.24,115.25,115.24,115.24,93500002.0
2007-09-24 01:52:00,115.23,115.25,115.23,115.25,121500000.0
2007-09-24 01:53:00,115.25,115.25,115.25,115.25,64000000.0
2007-09-24 01:54:00,115.25,115.25,115.25,115.25,80000000.0
2007-09-24 01:55:00,115.25,115.26,115.24,115.24,337600004.0
2007-09-24 01:56:00,115.24,115.25,115.24,115.25,226200003.0
2007-09-24 01:57:00,115.25,115.25,115.25,115.25,8000000.0
2007-09-24 01:58:00,115.25,115.25,115.24,115.25,140000002.0
2007-09-24 01:59:00,115.25,115.25,115.235,115.24,363300011.0
2007-09-24 02:00:00,115.24,115.27,115.24,115.27,960600013.0
2007-09-24 02:01:00,115.27,115.27,115.26,115.27,107099998.0
2007-09-24 02:02:00,115.27,115.27,115.27,115.27,98000002.0
2007-09-24 02:03:00,115.27,115.27,115.27,115.27,34000000.0
2007-09-24 02:04:00,115.27,115.27,115.27,115.27,14400000.0
2007-09-24 02:05:00,115.27,115.27,115.27,115.27,5200000.0
2007-09-24 02:06:00,115.27,115.27,115.26,115.26,423620011.0
2007-09-24 02:07:00,115.26,115.27,115.26,115.27,511799998.0
2007-09-24 02:08:00,115.27,115.27,115.27,115.27,39200000.0
2007-09-24 02:09:00,115.27,115.27,115.26,115.26,33699999.0
2007-09-24 02:10:00,115.26,115.26,115.245,115.25,542500001.0
2007-09-24 02:11:00,115.25,115.25,115.245,115.245,190400002.0
2007-09-24 02:12:00,115.245,115.26,115.245,115.26,107100000.0
2007-09-24 02:13:00,115.26,115.26,115.245,115.245,358199999.0
2007-09-24 02:14:00,115.26,115.26,115.25,115.25,243999996.0
2007-09-24 02:15:00,115.25,115.25,115.25,115.25,274199998.0
2007-09-24 02:16:00,115.25,115.26,115.25,115.25,209200003.0
2007-09-24 02:17:00,115.25,115.25,115.25,115.25,88000000.0
2007-09-24 02:18:00,115.25,115.25,115.25,115.25,8000000.0
2007-09-24 02:19:00,115.25,115.25,115.245,115.245,96799999.0
2007-09-24 02:20:00,115.25,115.26,115.25,115.26,477199994.0
2007-09-24 02:21:00,115.26,115.26,115.245,115.245,165700004.0
2007-09-24 02:22:00,115.25,115.25,115.245,115.25,273000003.0
2007-09-24 02:23:00,115.25,115.25,115.25,115.25,36000000.0
2007-09-24 02:24:00,115.25,115.25,115.24,115.24,82000002.0
2007-09-24 02:25:00,115.24,115.24,115.24,115.24,112000004.0
2007-09-24 02:26:00,115.24,115.24,115.19,115.21,974800006.0
2007-09-24 02:27:00,115.2,115.21,115.18,115.18,1227119989.0
2007-09-24 02:28:00,115.18,115.19,115.17,115.175,1017100002.0
2007-09-24 02:29:00,115.18,115.18,115.16,115.16,706499998.0
2007-09-24 02:30:00,115.155,115.17,115.15,115.16,706499998.0
2007-09-24 02:31:00,115.16,115.17,115.15,115.165,792699997.0
2007-09-24 02:32:00,115.17,115.17,115.17,115.17,6000000.0
2007-09-24 02:33:00,115.17,115.17,115.17,115.17,27800000.0
2007-09-24 02:34:00,115.17,115.17,115.16,115.16,175999997.0
2007-09-24 02:35:00,115.16,115.17,115.16,115.17,359599991.0
2007-09-24 02:36:00,115.17,115.17,115.16,115.16,165200004.0
2007-09-24 02:37:00,115.16,115.16,115.15,115.15,195500001.0
2007-09-24 02:38:00,115.16,115.16,115.16,115.16,58000000.0
2007-09-24 02:39:00,115.16,115.18,115.16,115.175,721400005.0
2007-09-24 02:40:00,115.18,115.18,115.18,115.18,178800006.0
2007-09-24 02:41:00,115.18,115.19,115.16,115.19,449499999.0
2007-09-24 02:42:00,115.19,115.19,115.19,115.19,338799992.0
2007-09-24 02:43:00,115.19,115.19,115.19,115.19,218399992.0
2007-09-24 02:44:00,115.19,115.19,115.18,115.18,227200002.0
2007-09-24 02:45:00,115.18,115.18,115.16,115.17,701200006.0
2007-09-24 02:46:00,115.17,115.17,115.15,115.155,586400006.0
2007-09-24 02:47:00,115.155,115.165,115.15,115.16,508799992.0
2007-09-24 02:48:00,115.16,115.19,115.16,115.18,207199999.0
2007-09-24 02:49:00,115.18,115.18,115.18,115.18,5600000.0
2007-09-24 02:50:00,115.175,115.175,115.17,115.17,70000001.0
2007-09-24 02:51:00,115.17,115.17,115.16,115.16,29200000.0
2007-09-24 02:52:00,115.17,115.17,115.17,115.17,83199998.0
2007-09-24 02:53:00,115.16,115.165,115.16,115.16,83199998.0
2007-09-24 02:54:00,115.16,115.17,115.16,115.17,361999996.0
2007-09-24 02:55:00,115.17,115.17,115.17,115.17,295999998.0
2007-09-24 02:56:00,115.17,115.17,115.17,115.17,58600003.0
2007-09-24 02:57:00,115.17,115.18,115.17,115.18,187200003.0
2007-09-24 02:58:00,115.18,115.19,115.16,115.165,887500006.0
2007-09-24 02:59:00,115.165,115.17,115.15,115.15,267100004.0
2007-09-24 03:00:00,115.15,115.16,115.14,115.15,528700002.0
2007-09-24 03:01:00,115.15,115.16,115.15,115.16,67200000.0
2007-09-24 03:02:00,115.16,115.16,115.16,115.16,84000000.0
2007-09-24 03:03:00,115.16,115.16,115.16,115.16,12800000.0
2007-09-24 03:04:00,115.16,115.16,115.11,115.12,1339500004.0
2007-09-24 03:05:00,115.11,115.11,115.1,115.1,477199993.0
2007-09-24 03:06:00,115.11,115.13,115.11,115.13,342900001.0
2007-09-24 03:07:00,115.13,115.14,115.12,115.13,927199986.0
2007-09-24 03:08:00,115.13,115.13,115.13,115.13,498399994.0
2007-09-24 03:09:00,115.13,115.13,115.12,115.12,141400000.0
2007-09-24 03:10:00,115.12,115.12,115.12,115.12,22000000.0
2007-09-24 03:11:00,115.12,115.14,115.12,115.13,767800002.0
2007-09-24 03:12:00,115.13,115.14,115.13,115.13,279900002.0
2007-09-24 03:13:00,115.13,115.15,115.12,115.15,908299999.0
2007-09-24 03:14:00,115.15,115.17,115.13,115.17,804700007.0
2007-09-24 03:15:00,115.17,115.17,115.15,115.15,697099996.0
2007-09-24 03:16:00,115.15,115.16,115.13,115.14,1363700013.0
2007-09-24 03:17:00,115.14,115.15,115.13,115.14,638800000.0
2007-09-24 03:18:00,115.14,115.16,115.14,115.16,680400001.0
2007-09-24 03:19:00,115.15,115.15,115.14,115.14,459599995.0
2007-09-24 03:20:00,115.15,115.16,115.15,115.15,82399999.0
2007-09-24 03:21:00,115.16,115.165,115.16,115.16,17000000.0
2007-09-24 03:22:00,115.16,115.16,115.15,115.16,22830000.0
2007-09-24 03:23:00,115.15,115.15,115.115,115.13,466500001.0
2007-09-24 03:24:00,115.13,115.14,115.13,115.14,266200004.0
2007-09-24 03:25:00,115.14,115.15,115.125,115.15,911000003.0
2007-09-24 03:26:00,115.14,115.14,115.14,115.14,100100002.0
2007-09-24 03:27:00,115.14,115.14,115.14,115.14,332500000.0
2007-09-24 03:28:00,115.13,115.14,115.13,115.14,36400002.0
2007-09-24 03:29:00,115.14,115.14,115.14,115.14,30000000.0
2007-09-24 03:30:00,115.14,115.15,115.13,115.14,927499995.0
2007-09-24 03:31:00,115.14,115.15,115.14,115.14,866800004.0
2007-09-24 03:32:00,115.14,115.15,115.14,115.15,322799999.0
2007-09-24 03:33:00,115.15,115.15,115.14,115.14,100400000.0
2007-09-24 03:34:00,115.15,115.15,115.14,115.15,69200000.0
2007-09-24 03:35:00,115.15,115.16,115.14,115.15,495799995.0
2007-09-24 03:36:00,115.15,115.16,115.14,115.16,327399998.0
2007-09-24 03:37:00,115.16,115.16,115.14,115.15,316500004.0
2007-09-24 03:38:00,115.15,115.15,115.14,115.15,417100003.0
2007-09-24 03:39:00,115.15,115.15,115.14,115.15,615600008.0
2007-09-24 03:40:00,115.15,115.16,115.14,115.14,1032700005.0
2007-09-24 03:41:00,115.15,115.15,115.15,115.15,237600002.0
2007-09-24 03:42:00,115.15,115.15,115.14,115.15,391399996.0
2007-09-24 03:43:00,115.14,115.14,115.14,115.14,909300005.0
2007-09-24 03:44:00,115.14,115.15,115.14,115.15,194800001.0
2007-09-24 03:45:00,115.15,115.15,115.135,115.135,153199997.0
2007-09-24 03:46:00,115.14,115.15,115.13,115.14,547099997.0
2007-09-24 03:47:00,115.14,115.14,115.14,115.14,146799996.0
2007-09-24 03:48:00,115.14,115.14,115.14,115.14,122499998.0
2007-09-24 03:49:00,115.14,115.14,115.14,115.14,59599999.0
2007-09-24 03:50:00,115.14,115.14,115.12,115.12,664600005.0
2007-09-24 03:51:00,115.13,115.14,115.11,115.13,630799998.0
2007-09-24 03:52:00,115.13,115.14,115.12,115.14,493900002.0
2007-09-24 03:53:00,115.14,115.14,115.14,115.14,1600000.0
2007-09-24 03:54:00,115.14,115.15,115.13,115.14,452899995.0
2007-09-24 03:55:00,115.15,115.15,115.145,115.15,194699999.0
2007-09-24 03:56:00,115.145,115.145,115.13,115.13,122800002.0
2007-09-24 03:57:00,115.13,115.14,115.13,115.135,96599999.0
2007-09-24 03:58:00,115.14,115.14,115.135,115.14,9600000.0
2007-09-24 03:59:00,115.135,115.14,115.135,115.135,3200000.0
2007-09-24 04:00:00,115.135,115.14,115.13,115.14,462799999.0
2007-09-24 04:01:00,115.14,115.14,115.13,115.13,522800001.0
2007-09-24 04:02:00,115.13,115.14,115.13,115.14,127599999.0
2007-09-24 04:03:00,115.14,115.14,115.135,115.135,27100000.0
2007-09-24 04:04:00,115.14,115.14,115.13,115.13,322400003.0
2007-09-24 04:05:00,115.13,115.14,115.12,115.13,891700004.0
2007-09-24 04:06:00,115.13,115.13,115.115,115.12,105000002.0
2007-09-24 04:07:00,115.13,115.14,115.12,115.13,614500012.0
2007-09-24 04:08:00,115.13,115.13,115.12,115.12,598400005.0
2007-09-24 04:09:00,115.11,115.13,115.11,115.13,896600007.0
2007-09-24 04:10:00,115.12,115.13,115.12,115.12,530700012.0
2007-09-24 04:11:00,115.11,115.12,115.1,115.1,436800009.0
2007-09-24 04:12:00,115.1,115.11,115.09,115.09,681599995.0
2007-09-24 04:13:00,115.09,115.09,115.06,115.065,1052600007.0
2007-09-24 04:14:00,115.065,115.07,115.06,115.07,2125400007.0
2007-09-24 04:15:00,115.07,115.08,115.07,115.07,237199994.0
2007-09-24 04:16:00,115.07,115.08,115.06,115.07,867300002.0
2007-09-24 04:17:00,115.08,115.09,115.07,115.09,1226100021.0
2007-09-24 04:18:00,115.08,115.09,115.08,115.09,789600000.0
2007-09-24 04:19:00,115.09,115.09,115.07,115.08,448799995.0
2007-09-24 04:20:00,115.08,115.12,115.08,115.12,1698600010.0
2007-09-24 04:21:00,115.09,115.1,115.09,115.09,786899996.0
2007-09-24 04:22:00,115.11,115.11,115.1,115.1,786899996.0
2007-09-24 04:23:00,115.1,115.1,115.09,115.09,158800000.0
2007-09-24 04:24:00,115.09,115.1,115.09,115.1,305900003.0
2007-09-24 04:25:00,115.1,115.1,115.1,115.1,24000000.0
2007-09-24 04:26:00,115.1,115.1,115.1,115.1,25900000.0
2007-09-24 04:27:00,115.1,115.1,115.1,115.1,12400000.0
2007-09-24 04:28:00,115.1,115.1,115.1,115.1,17000000.0
2007-09-24 04:29:00,115.095,115.095,115.06,115.06,539300002.0
2007-09-24 04:30:00,115.07,115.09,115.06,115.085,375300006.0
2007-09-24 04:31:00,115.085,115.09,115.07,115.08,1017799992.0
2007-09-24 04:32:00,115.08,115.08,115.06,115.07,822100001.0
2007-09-24 04:33:00,115.06,115.07,115.06,115.07,1033400000.0
2007-09-24 04:34:00,115.07,115.07,115.065,115.07,398400007.0
2007-09-24 04:35:00,115.07,115.07,115.05,115.05,975699998.0
2007-09-24 04:36:00,115.06,115.06,115.06,115.06,149600000.0
2007-09-24 04:37:00,115.06,115.06,115.05,115.05,173400000.0
2007-09-24 04:38:00,115.05,115.06,115.05,115.06,403599992.0
2007-09-24 04:39:00,115.06,115.07,115.06,115.07,453600002.0
2007-09-24 04:40:00,115.08,115.08,115.06,115.07,681999977.0
2007-09-24 04:41:00,115.07,115.07,115.06,115.07,640800007.0
2007-09-24 04:42:00,115.07,115.07,115.06,115.07,126200002.0
2007-09-24 04:43:00,115.06,115.07,115.06,115.07,481600000.0
2007-09-24 04:44:00,115.07,115.07,115.07,115.07,30400000.0
2007-09-24 04:45:00,115.07,115.09,115.07,115.09,591099999.0
2007-09-24 04:46:00,115.08,115.09,115.08,115.09,81299999.0
2007-09-24 04:47:00,115.08,115.09,115.08,115.09,228100000.0
2007-09-24 04:48:00,115.09,115.1,115.09,115.1,246899996.0
2007-09-24 04:49:00,115.1,115.1,115.08,115.09,866700006.0
2007-09-24 04:50:00,115.08,115.09,115.08,115.09,460899991.0
2007-09-24 04:51:00,115.09,115.1,115.09,115.1,1036099990.0
2007-09-24 04:52:00,115.1,115.11,115.1,115.1,1532799982.0
2007-09-24 04:53:00,115.1,115.1,115.09,115.09,119199999.0
2007-09-24 04:54:00,115.09,115.1,115.09,115.1,553399994.0
2007-09-24 04:55:00,115.1,115.11,115.09,115.1,1437699976.0
2007-09-24 04:56:00,115.09,115.11,115.085,115.1,1021999998.0
2007-09-24 04:57:00,115.1,115.11,115.09,115.09,479200004.0
2007-09-24 04:58:00,115.09,115.1,115.08,115.09,884699995.0
2007-09-24 04:59:00,115.1,115.1,115.09,115.09,310599988.0
2007-09-24 05:00:00,115.09,115.09,115.09,115.09,220799998.0
2007-09-24 05:01:00,115.09,115.09,115.09,115.09,157600000.0
2007-09-24 05:02:00,115.09,115.1,115.09,115.1,1092399972.0
2007-09-24 05:03:00,115.1,115.11,115.1,115.1,737600010.0
2007-09-24 05:04:00,115.1,115.11,115.1,115.1,799600019.0
2007-09-24 05:05:00,115.1,115.12,115.09,115.11,819099996.0
2007-09-24 05:06:00,115.11,115.11,115.1,115.1,776000000.0
2007-09-24 05:07:00,115.1,115.1,115.08,115.09,674899979.0
2007-09-24 05:08:00,115.09,115.1,115.09,115.1,167599998.0
2007-09-24 05:09:00,115.1,115.11,115.09,115.1,1016299998.0
2007-09-24 05:10:00,115.11,115.11,115.1,115.1,394900008.0
2007-09-24 05:11:00,115.11,115.11,115.1,115.1,123200003.0
2007-09-24 05:12:00,115.11,115.11,115.1,115.11,689000000.0
2007-09-24 05:13:00,115.11,115.11,115.1,115.11,196199997.0
2007-09-24 05:14:00,115.11,115.11,115.1,115.1,288800000.0
2007-09-24 05:15:00,115.1,115.1,115.08,115.08,1149699984.0
2007-09-24 05:16:00,115.09,115.09,115.08,115.08,40000001.0
2007-09-24 05:17:00,115.09,115.09,115.08,115.09,165000006.0
2007-09-24 05:18:00,115.08,115.08,115.07,115.07,354600002.0
2007-09-24 05:19:00,115.07,115.07,115.07,115.07,622400000.0
2007-09-24 05:20:00,115.07,115.07,115.07,115.07,711000001.0
2007-09-24 05:21:00,115.05,115.06,115.05,115.05,899099976.0
2007-09-24 05:22:00,115.06,115.07,115.05,115.05,899099976.0
2007-09-24 05:23:00,115.05,115.07,115.05,115.07,1462999992.0
2007-09-24 05:24:00,115.07,115.07,115.07,115.07,28000000.0
2007-09-24 05:25:00,115.07,115.07,115.06,115.06,190000005.0
2007-09-24 05:26:00,115.07,115.08,115.07,115.08,667199998.0
2007-09-24 05:27:00,115.08,115.08,115.07,115.08,418799998.0
2007-09-24 05:28:00,115.07,115.08,115.06,115.07,543899994.0
2007-09-24 05:29:00,115.075,115.08,115.075,115.08,94900000.0
2007-09-24 05:30:00,115.075,115.08,115.075,115.08,73899999.0
2007-09-24 05:31:00,115.08,115.1,115.08,115.09,1009599982.0
2007-09-24 05:32:00,115.095,115.1,115.09,115.09,782900001.0
2007-09-24 05:33:00,115.09,115.09,115.09,115.09,138900001.0
2007-09-24 05:34:00,115.09,115.09,115.08,115.08,246200004.0
2007-09-24 05:35:00,115.08,115.09,115.08,115.09,84600000.0
2007-09-24 05:36:00,115.09,115.09,115.07,115.07,176400000.0
2007-09-24 05:37:00,115.07,115.08,115.06,115.07,482000005.0
2007-09-24 05:38:00,115.07,115.07,115.06,115.06,499100007.0
2007-09-24 05:39:00,115.07,115.07,115.07,115.07,27900000.0
2007-09-24 05:40:00,115.07,115.07,115.07,115.07,11700000.0
2007-09-24 05:41:00,115.07,115.07,115.06,115.06,770500007.0
2007-09-24 05:42:00,115.06,115.08,115.06,115.07,1677499997.0
2007-09-24 05:43:00,115.08,115.08,115.07,115.07,383100002.0
2007-09-24 05:44:00,115.07,115.07,115.07,115.07,540800004.0
2007-09-24 05:45:00,115.07,115.07,115.07,115.07,388800001.0
2007-09-24 05:46:00,115.07,115.07,115.06,115.06,378300000.0
2007-09-24 05:47:00,115.06,115.06,115.06,115.06,363799999.0
2007-09-24 05:48:00,115.06,115.06,115.05,115.05,99600001.0
2007-09-24 05:49:00,115.05,115.06,115.05,115.06,62400000.0
2007-09-24 05:50:00,115.05,115.05,115.04,115.05,799100002.0
2007-09-24 05:51:00,115.05,115.05,115.04,115.05,231400000.0
2007-09-24 05:52:00,115.05,115.05,115.05,115.05,93600000.0
2007-09-24 05:53:00,115.05,115.05,115.04,115.04,412400001.0
2007-09-24 05:54:00,115.04,115.04,115.03,115.03,1202800013.0
2007-09-24 05:55:00,115.03,115.08,115.03,115.075,1601900029.0
2007-09-24 05:56:00,115.075,115.09,115.07,115.08,1472499994.0
2007-09-24 05:57:00,115.08,115.09,115.07,115.08,2146599993.0
2007-09-24 05:58:00,115.08,115.08,115.08,115.08,989099999.0
2007-09-24 05:59:00,115.08,115.1,115.08,115.1,1379799980.0
2007-09-24 06:00:00,115.1,115.12,115.1,115.12,791599992.0
2007-09-24 06:01:00,115.08,115.11,115.08,115.11,24799999.0
2007-09-24 06:02:00,115.12,115.12,115.12,115.12,24799999.0
2007-09-24 06:03:00,115.1,115.12,115.1,115.12,344000000.0
2007-09-24 06:04:00,115.13,115.15,115.13,115.15,344000000.0
2007-09-24 06:05:00,115.15,115.15,115.13,115.145,1575000003.0
2007-09-24 06:06:00,115.15,115.15,115.11,115.12,715700014.0
2007-09-24 06:07:00,115.12,115.12,115.1,115.11,1834900016.0
2007-09-24 06:08:00,115.12,115.12,115.11,115.11,236000000.0
2007-09-24 06:09:00,115.11,115.11,115.11,115.11,674400003.0
2007-09-24 06:10:00,115.11,115.11,115.11,115.11,21600000.0
2007-09-24 06:11:00,115.11,115.11,115.11,115.11,52400000.0
2007-09-24 06:12:00,115.11,115.11,115.09,115.09,383199993.0
2007-09-24 06:13:00,115.1,115.11,115.09,115.11,1065000009.0
2007-09-24 06:14:00,115.105,115.105,115.095,115.095,439300013.0
2007-09-24 06:15:00,115.1,115.1,115.1,115.1,148399995.0
2007-09-24 06:16:00,115.1,115.1,115.1,115.1,79800000.0
2007-09-24 06:17:00,115.1,115.1,115.095,115.1,67699998.0
2007-09-24 06:18:00,115.1,115.1,115.1,115.1,69800000.0
2007-09-24 06:19:00,115.1,115.1,115.1,115.1,16800000.0
2007-09-24 06:20:00,115.1,115.1,115.09,115.09,284800001.0
2007-09-24 06:21:00,115.09,115.09,115.09,115.09,123200000.0
2007-09-24 06:22:00,115.085,115.09,115.085,115.09,45900000.0
2007-09-24 06:23:00,115.09,115.1,115.09,115.1,291599990.0
2007-09-24 06:24:00,115.1,115.1,115.08,115.1,342999994.0
2007-09-24 06:25:00,115.1,115.1,115.095,115.095,73500000.0
2007-09-24 06:26:00,115.1,115.1,115.1,115.1,16800000.0
2007-09-24 06:27:00,115.1,115.13,115.1,115.12,436400007.0
2007-09-24 06:28:00,115.12,115.12,115.09,115.1,794950006.0
2007-09-24 06:29:00,115.1,115.1,115.09,115.09,490399995.0
2007-09-24 06:30:00,115.09,115.1,115.09,115.09,413200001.0
2007-09-24 06:31:00,115.09,115.1,115.09,115.095,246899999.0
2007-09-24 06:32:00,115.1,115.1,115.1,115.1,12000000.0
2007-09-24 06:33:00,115.1,115.1,115.08,115.08,94700002.0
2007-09-24 06:34:00,115.08,115.08,115.06,115.065,541899999.0
2007-09-24 06:35:00,115.065,115.08,115.06,115.07,426499997.0
2007-09-24 06:36:00,115.07,115.07,115.07,115.07,92400000.0
2007-09-24 06:37:00,115.07,115.07,115.07,115.07,44800000.0
2007-09-24 06:38:00,115.07,115.07,115.04,115.04,607500003.0
2007-09-24 06:39:00,115.04,115.05,115.04,115.05,226800001.0
2007-09-24 06:40:00,115.05,115.05,115.04,115.04,83200000.0
2007-09-24 06:41:00,115.045,115.05,115.02,115.04,1244300001.0
2007-09-24 06:42:00,115.04,115.04,115.02,115.03,800600002.0
2007-09-24 06:43:00,115.03,115.04,115.02,115.035,421299998.0
2007-09-24 06:44:00,115.04,115.04,115.04,115.04,28400000.0
2007-09-24 06:45:00,115.04,115.07,115.04,115.04,2092299991.0
2007-09-24 06:46:00,115.05,115.05,115.04,115.04,261199999.0
2007-09-24 06:47:00,115.04,115.05,115.03,115.035,1791599991.0
2007-09-24 06:48:00,115.04,115.05,115.04,115.05,605200009.0
2007-09-24 06:49:00,115.05,115.06,115.04,115.06,552299992.0
2007-09-24 06:50:00,115.06,115.06,115.06,115.06,868400029.0
2007-09-24 06:51:00,115.06,115.06,115.06,115.06,191200006.0
2007-09-24 06:52:00,115.06,115.06,115.05,115.05,601800017.0
2007-09-24 06:53:00,115.05,115.05,115.05,115.05,83500005.0
2007-09-24 06:54:00,115.05,115.05,115.04,115.05,320200004.0
2007-09-24 06:55:00,115.05,115.05,115.035,115.04,939199985.0
2007-09-24 06:56:00,115.04,115.05,115.04,115.05,434000000.0
2007-09-24 06:57:00,115.04,115.06,115.04,115.06,180199999.0
2007-09-24 06:58:00,115.07,115.07,115.055,115.055,254399998.0
2007-09-24 06:59:00,115.055,115.06,115.05,115.06,328800001.0
2007-09-24 07:01:00,115.06,115.06,115.04,115.05,1446800009.0
2007-09-24 07:02:00,115.05,115.06,115.03,115.06,1305100003.0
2007-09-24 07:03:00,115.06,115.06,115.06,115.06,570999998.0
2007-09-24 07:04:00,115.06,115.07,115.05,115.05,932400007.0
2007-09-24 07:05:00,115.05,115.05,115.05,115.05,207200006.0
2007-09-24 07:06:00,115.05,115.06,115.04,115.05,760499993.0
2007-09-24 07:07:00,115.05,115.05,115.04,115.045,441299996.0
2007-09-24 07:08:00,115.05,115.06,115.04,115.06,1060800002.0
2007-09-24 07:09:00,115.06,115.06,115.05,115.05,461500002.0
2007-09-24 07:10:00,115.06,115.06,115.05,115.05,833599980.0
2007-09-24 07:11:00,115.06,115.08,115.04,115.08,1464800010.0
2007-09-24 07:12:00,115.07,115.08,115.06,115.06,580799999.0
2007-09-24 07:13:00,115.06,115.06,115.04,115.06,782399998.0
2007-09-24 07:14:00,115.05,115.06,115.04,115.04,930399994.0
2007-09-24 07:15:00,115.04,115.04,115.04,115.04,64700001.0
2007-09-24 07:17:00,115.04,115.04,115.04,115.04,153599999.0
2007-09-24 07:19:00,115.04,115.04,115.04,115.04,32799999.0
2007-09-24 07:20:00,115.05,115.05,115.035,115.035,46399998.0
2007-09-24 07:21:00,115.035,115.04,115.035,115.04,398799989.0
2007-09-24 07:22:00,115.04,115.05,115.04,115.05,130599996.0
2007-09-24 07:23:00,115.05,115.05,115.04,115.05,46200001.0
2007-09-24 07:24:00,115.04,115.05,115.04,115.04,1672699978.0
2007-09-24 07:25:00,115.04,115.05,115.03,115.035,1159599992.0
2007-09-24 07:26:00,115.035,115.05,115.035,115.045,420100004.0
2007-09-24 07:27:00,115.05,115.05,115.03,115.04,307900001.0
2007-09-24 07:28:00,115.04,115.04,115.04,115.04,123200000.0
2007-09-24 07:29:00,115.04,115.04,115.03,115.03,363800006.0
2007-09-24 07:30:00,115.03,115.03,115.03,115.03,157100000.0
2007-09-24 07:31:00,115.03,115.03,115.02,115.02,835259996.0
2007-09-24 07:32:00,115.02,115.03,115.02,115.02,579199987.0
2007-09-24 07:33:00,115.02,115.02,115.02,115.02,351199986.0
2007-09-24 07:34:00,115.02,115.03,115.02,115.03,1194499978.0
2007-09-24 07:35:00,115.03,115.03,115.02,115.03,84500001.0
2007-09-24 07:36:00,115.03,115.03,115.03,115.03,69600000.0
2007-09-24 07:37:00,115.03,115.03,115.02,115.02,410799991.0
2007-09-24 07:38:00,115.02,115.02,115.02,115.02,447599997.0
2007-09-24 07:39:00,115.02,115.03,115.02,115.02,809200001.0
2007-09-24 07:40:00,115.02,115.02,115.02,115.02,787599992.0
2007-09-24 07:41:00,115.02,115.02,115.01,115.02,1113999976.0
2007-09-24 07:42:00,115.02,115.04,115.015,115.04,639800005.0
2007-09-24 07:43:00,115.035,115.05,115.035,115.04,1747299996.0
2007-09-24 07:44:00,115.04,115.05,115.04,115.05,927400000.0
2007-09-24 07:45:00,115.05,115.05,115.05,115.05,885400001.0
2007-09-24 07:46:00,115.05,115.05,115.03,115.03,1566400021.0
2007-09-24 07:47:00,115.04,115.04,115.04,115.04,329000003.0
2007-09-24 07:48:00,115.035,115.04,115.03,115.04,618700006.0
2007-09-24 07:49:00,115.04,115.06,115.04,115.04,893499998.0
2007-09-24 07:50:00,115.05,115.06,115.04,115.06,1110200018.0
2007-09-24 07:51:00,115.06,115.07,115.05,115.06,608399997.0
2007-09-24 07:52:00,115.06,115.07,115.06,115.06,1243599971.0
2007-09-24 07:53:00,115.06,115.06,115.04,115.06,672199996.0
2007-09-24 07:54:00,115.06,115.06,115.06,115.06,103200000.0
2007-09-24 07:55:00,115.06,115.06,115.04,115.04,1113399988.0
2007-09-24 07:56:00,115.04,115.05,115.035,115.05,1346500004.0
2007-09-24 07:57:00,115.05,115.05,115.05,115.05,604499995.0
2007-09-24 07:58:00,115.05,115.05,115.04,115.05,1001100008.0
2007-09-24 07:59:00,115.06,115.06,115.04,115.05,1787699983.0
2007-09-24 08:00:00,115.05,115.05,115.04,115.045,1406700004.0
2007-09-24 08:01:00,115.04,115.06,115.04,115.04,1484400011.0
2007-09-24 08:02:00,115.02,115.03,115.02,115.02,1087199992.0
2007-09-24 08:03:00,115.03,115.04,115.01,115.02,1087199992.0
2007-09-24 08:04:00,115.03,115.03,115.01,115.03,997599989.0
2007-09-24 08:05:00,115.02,115.04,115.02,115.03,997599989.0
2007-09-24 08:06:00,115.05,115.06,115.04,115.045,997599989.0
2007-09-24 08:07:00,115.045,115.055,115.045,115.05,343200001.0
2007-09-24 08:08:00,115.05,115.05,115.04,115.04,56800000.0
2007-09-24 08:09:00,115.05,115.06,115.04,115.05,219300000.0
2007-09-24 08:10:00,115.05,115.05,115.04,115.04,391700002.0
2007-09-24 08:11:00,115.04,115.045,115.035,115.04,578399999.0
2007-09-24 08:12:00,115.04,115.04,115.02,115.03,146600000.0
2007-09-24 08:13:00,115.03,115.03,115.02,115.025,45200001.0
2007-09-24 08:14:00,115.025,115.04,115.015,115.04,442499999.0
2007-09-24 08:15:00,115.04,115.04,115.04,115.04,381600000.0
2007-09-24 08:16:00,115.04,115.04,115.0,115.0,502499997.0
2007-09-24 08:17:00,115.0,115.01,114.985,114.985,367300002.0
2007-09-24 08:18:00,114.985,115.0,114.96,115.0,2067700006.0
2007-09-24 08:19:00,114.97,114.99,114.89,114.92,1571299988.0
2007-09-24 08:20:00,114.925,114.94,114.91,114.915,1571299988.0
2007-09-24 08:21:00,114.92,114.94,114.92,114.93,1258700004.0
2007-09-24 08:22:00,114.93,114.95,114.925,114.94,1461999998.0
2007-09-24 08:23:00,114.945,114.95,114.895,114.905,1251300002.0
2007-09-24 08:24:00,114.905,114.935,114.905,114.93,1188800002.0
2007-09-24 08:25:00,114.93,114.97,114.925,114.96,1980100004.0
2007-09-24 08:26:00,114.96,114.97,114.95,114.95,622400000.0
2007-09-24 08:27:00,114.95,114.96,114.945,114.96,33600000.0
2007-09-24 08:28:00,114.96,114.965,114.955,114.96,172000001.0
2007-09-24 08:29:00,114.96,114.97,114.96,114.96,429000003.0
2007-09-24 08:30:00,114.96,114.965,114.94,114.96,724700006.0
2007-09-24 08:31:00,114.96,114.97,114.95,114.955,832200001.0
2007-09-24 08:32:00,114.955,114.99,114.955,114.985,656899994.0
2007-09-24 08:33:00,114.99,114.99,114.96,114.97,335200002.0
2007-09-24 08:34:00,114.97,114.99,114.97,114.98,539600004.0
2007-09-24 08:35:00,114.985,114.99,114.975,114.985,1230100021.0
2007-09-24 08:36:00,114.99,115.0,114.98,114.99,730900000.0
2007-09-24 08:37:00,114.99,114.995,114.98,114.98,658499999.0
2007-09-24 08:38:00,114.98,114.99,114.97,114.99,165600001.0
2007-09-24 08:39:00,114.99,115.015,114.99,114.995,1116800016.0
2007-09-24 08:40:00,114.995,115.0,114.985,114.995,1297200001.0
2007-09-24 08:41:00,114.99,115.02,114.99,115.015,759500001.0
2007-09-24 08:42:00,115.015,115.02,115.01,115.02,775800005.0
2007-09-24 08:43:00,115.015,115.04,115.01,115.025,1068500000.0
2007-09-24 08:44:00,115.03,115.035,115.015,115.025,1576000006.0
2007-09-24 08:45:00,115.03,115.04,115.015,115.03,660500002.0
2007-09-24 08:46:00,115.025,115.03,115.02,115.03,782399997.0
2007-09-24 08:47:00,115.03,115.055,115.025,115.05,2123299977.0
2007-09-24 08:48:00,115.05,115.05,115.04,115.05,718500003.0
2007-09-24 08:49:00,115.05,115.05,115.025,115.03,634299998.0
2007-09-24 08:50:00,115.03,115.03,115.02,115.02,584000003.0
2007-09-24 08:51:00,115.02,115.025,115.01,115.01,761999998.0
2007-09-24 08:52:00,115.01,115.01,114.99,115.01,1197399998.0
2007-09-24 08:53:00,115.015,115.02,115.015,115.02,76800000.0
2007-09-24 08:54:00,115.02,115.02,114.985,114.99,642100002.0
2007-09-24 08:55:00,114.99,114.99,114.945,114.945,423399998.0
2007-09-24 08:56:00,114.945,114.965,114.94,114.96,1003499992.0
2007-09-24 08:57:00,114.965,114.965,114.96,114.96,12800000.0
2007-09-24 08:58:00,114.96,114.96,114.945,114.955,694100002.0
2007-09-24 08:59:00,114.955,114.96,114.95,114.96,309900001.0
2007-09-24 09:00:00,114.96,114.97,114.95,114.96,303300001.0
2007-09-24 09:01:00,114.96,114.97,114.95,114.95,1321899997.0
2007-09-24 09:02:00,114.95,114.96,114.945,114.945,732299997.0
2007-09-24 09:03:00,114.95,114.98,114.945,114.975,483500001.0
2007-09-24 09:04:00,114.975,114.99,114.97,114.98,1187800011.0
2007-09-24 09:05:00,114.98,114.99,114.97,114.98,918400003.0
2007-09-24 09:06:00,114.98,114.98,114.925,114.94,1571599993.0
2007-09-24 09:07:00,114.94,114.955,114.92,114.92,494200005.0
2007-09-24 09:08:00,114.92,114.925,114.905,114.92,1145399998.0
2007-09-24 09:09:00,114.92,114.92,114.91,114.915,633900001.0
2007-09-24 09:10:00,114.915,114.935,114.915,114.935,525599999.0
2007-09-24 09:11:00,114.935,114.955,114.935,114.95,427700002.0
2007-09-24 09:12:00,114.95,114.95,114.92,114.92,381800002.0
2007-09-24 09:13:00,114.92,114.935,114.915,114.935,895699998.0
2007-09-24 09:14:00,114.94,114.96,114.94,114.96,462899999.0
2007-09-24 09:15:00,114.96,114.97,114.955,114.97,401199998.0
2007-09-24 09:16:00,114.97,114.97,114.97,114.97,64000000.0
2007-09-24 09:17:00,114.97,114.98,114.97,114.98,175200000.0
2007-09-24 09:18:00,114.99,114.99,114.98,114.985,616200002.0
2007-09-24 09:19:00,114.99,115.0,114.98,114.99,1035400003.0
2007-09-24 09:20:00,114.99,115.01,114.99,114.995,709399998.0
2007-09-24 09:21:00,115.0,115.03,115.0,115.02,1246500010.0
2007-09-24 09:22:00,115.02,115.025,115.01,115.02,1312999999.0
2007-09-24 09:23:00,115.02,115.03,114.995,115.01,1769300001.0
2007-09-24 09:24:00,115.005,115.01,114.975,114.98,1499900010.0
2007-09-24 09:25:00,114.975,114.98,114.97,114.97,728600002.0
2007-09-24 09:26:00,114.97,114.97,114.92,114.93,1286700008.0
2007-09-24 09:27:00,114.93,114.93,114.9,114.92,1673099993.0
2007-09-24 09:28:00,114.92,114.95,114.92,114.94,750200004.0
2007-09-24 09:29:00,114.935,114.94,114.915,114.915,476200000.0
2007-09-24 09:30:00,114.915,114.95,114.915,114.945,517399997.0
2007-09-24 09:31:00,114.945,114.95,114.935,114.94,318399999.0
2007-09-24 09:32:00,114.94,114.94,114.93,114.935,967300003.0
2007-09-24 09:33:00,114.94,114.95,114.925,114.935,1454499992.0
2007-09-24 09:34:00,114.935,114.95,114.92,114.93,1109500004.0
2007-09-24 09:35:00,114.93,114.94,114.88,114.88,1987800012.0
2007-09-24 09:36:00,114.88,114.89,114.87,114.88,1191299999.0
2007-09-24 09:37:00,114.895,114.9,114.89,114.89,1191299999.0
2007-09-24 09:38:00,114.89,114.91,114.89,114.91,1236099998.0
2007-09-24 09:39:00,114.91,114.91,114.875,114.885,1665499984.0
2007-09-24 09:40:00,114.885,114.885,114.875,114.875,709200004.0
2007-09-24 09:41:00,114.88,114.9,114.875,114.9,1145499995.0
2007-09-24 09:42:00,114.9,114.9,114.895,114.895,51800000.0
2007-09-24 09:43:00,114.91,114.92,114.83,114.86,1219900003.0
2007-09-24 09:44:00,114.86,114.86,114.83,114.85,1006400009.0
2007-09-24 09:45:00,114.85,114.86,114.84,114.84,509900001.0
2007-09-24 09:46:00,114.84,114.85,114.83,114.845,683500000.0
2007-09-24 09:47:00,114.845,114.86,114.84,114.85,675199998.0
2007-09-24 09:48:00,114.85,114.86,114.835,114.84,1666899996.0
2007-09-24 09:49:00,114.84,114.86,114.84,114.845,1103999998.0
2007-09-24 09:50:00,114.84,114.86,114.84,114.855,752999993.0
2007-09-24 09:51:00,114.86,114.86,114.855,114.855,230400000.0
2007-09-24 09:52:00,114.86,114.86,114.84,114.85,237699998.0
2007-09-24 09:53:00,114.85,114.86,114.84,114.86,207099999.0
2007-09-24 09:54:00,114.86,114.86,114.85,114.85,731499998.0
2007-09-24 09:55:00,114.85,114.85,114.83,114.84,699899997.0
2007-09-24 09:56:00,114.84,114.85,114.84,114.84,672499998.0
2007-09-24 09:57:00,114.84,114.845,114.83,114.845,740199999.0
2007-09-24 09:58:00,114.845,114.86,114.845,114.855,299099999.0
2007-09-24 09:59:00,114.86,114.87,114.86,114.87,505200001.0
2007-09-24 10:00:00,114.87,114.88,114.86,114.875,602100000.0
2007-09-24 10:01:00,114.88,114.9,114.875,114.89,860599995.0
2007-09-24 10:02:00,114.9,114.91,114.89,114.91,442599997.0
2007-09-24 10:03:00,114.91,114.91,114.905,114.91,211800000.0
2007-09-24 10:04:00,114.91,114.95,114.91,114.945,903800000.0
2007-09-24 10:05:00,114.945,114.95,114.935,114.94,937800011.0
2007-09-24 10:06:00,114.935,114.965,114.935,114.955,1037299994.0
2007-09-24 10:07:00,114.96,114.96,114.92,114.93,1178799988.0
2007-09-24 10:08:00,114.95,114.95,114.935,114.94,1178799988.0
2007-09-24 10:09:00,114.94,114.94,114.92,114.92,278399998.0
2007-09-24 10:10:00,114.92,114.92,114.91,114.92,265399999.0
2007-09-24 10:11:00,114.915,114.92,114.905,114.905,138500000.0
2007-09-24 10:12:00,114.91,114.94,114.905,114.94,549500002.0
2007-09-24 10:13:00,114.935,114.94,114.935,114.94,376299994.0
2007-09-24 10:14:00,114.94,114.94,114.91,114.92,1260599997.0
2007-09-24 10:15:00,114.92,114.94,114.915,114.93,845899995.0
2007-09-24 10:16:00,114.93,114.935,114.925,114.935,89600000.0
2007-09-24 10:17:00,114.935,114.935,114.925,114.93,264199999.0
2007-09-24 10:18:00,114.93,114.94,114.93,114.94,434799995.0
2007-09-24 10:19:00,114.94,114.96,114.94,114.95,1103100003.0
2007-09-24 10:20:00,114.95,114.95,114.935,114.94,897900000.0
2007-09-24 10:21:00,114.95,114.95,114.94,114.945,230350001.0
2007-09-24 10:22:00,114.945,114.945,114.93,114.935,620400002.0
2007-09-24 10:23:00,114.93,114.93,114.925,114.93,445900001.0
2007-09-24 10:24:00,114.93,114.93,114.905,114.92,224600000.0
2007-09-24 10:25:00,114.92,114.92,114.91,114.92,362300001.0
2007-09-24 10:26:00,114.92,114.92,114.905,114.91,158300001.0
2007-09-24 10:27:00,114.91,114.92,114.91,114.915,133200001.0
2007-09-24 10:28:00,114.92,114.92,114.91,114.91,648800003.0
2007-09-24 10:29:00,114.91,114.92,114.89,114.89,869000002.0
2007-09-24 10:30:00,114.87,114.87,114.79,114.79,5200000.0
2007-09-24 10:31:00,114.76,114.83,114.76,114.83,5200000.0
2007-09-24 10:32:00,114.84,114.85,114.81,114.82,5200000.0
2007-09-24 10:33:00,114.83,114.83,114.83,114.83,5200000.0
2007-09-24 10:34:00,114.83,114.83,114.82,114.83,1040599994.0
2007-09-24 10:35:00,114.84,114.85,114.84,114.85,1040599994.0
2007-09-24 10:36:00,114.84,114.85,114.84,114.85,1040599994.0
2007-09-24 10:37:00,114.84,114.85,114.84,114.84,1040599994.0
2007-09-24 10:38:00,114.85,114.97,114.85,114.96,1040599994.0
2007-09-24 10:39:00,114.95,114.96,114.92,114.92,1040599994.0
2007-09-24 10:40:00,114.93,114.94,114.92,114.92,1040599994.0
2007-09-24 10:41:00,114.93,114.94,114.925,114.935,1040599994.0
2007-09-24 10:42:00,114.935,114.945,114.93,114.945,604699997.0
2007-09-24 10:43:00,114.945,114.98,114.93,114.93,910799993.0
2007-09-24 10:44:00,114.93,114.93,114.875,114.875,421999998.0
2007-09-24 10:45:00,114.885,114.9,114.86,114.89,1169099990.0
2007-09-24 10:46:00,114.885,114.9,114.885,114.9,229800000.0
2007-09-24 10:47:00,114.9,114.915,114.9,114.91,1637099994.0
2007-09-24 10:48:00,114.91,114.91,114.88,114.885,1285700007.0
2007-09-24 10:49:00,114.875,114.88,114.855,114.86,589099992.0
2007-09-24 10:50:00,114.86,114.86,114.855,114.86,250900000.0
2007-09-24 10:51:00,114.86,114.86,114.84,114.84,482900000.0
2007-09-24 10:52:00,114.84,114.84,114.775,114.8,814600001.0
2007-09-24 10:53:00,114.805,114.85,114.8,114.85,1132300007.0
2007-09-24 10:54:00,114.85,114.855,114.825,114.845,1296600009.0
2007-09-24 10:55:00,114.845,114.86,114.835,114.855,928300000.0
2007-09-24 10:56:00,114.855,114.92,114.855,114.91,1537000009.0
2007-09-24 10:57:00,114.91,114.93,114.88,114.925,929199997.0
2007-09-24 10:58:00,114.925,114.93,114.92,114.925,294600002.0
2007-09-24 10:59:00,114.925,114.925,114.89,114.91,502899999.0
2007-09-24 11:00:00,114.905,114.925,114.875,114.92,779100004.0
2007-09-24 11:01:00,114.92,114.94,114.91,114.915,817600010.0
2007-09-24 11:02:00,114.915,114.95,114.915,114.945,738500008.0
2007-09-24 11:03:00,114.945,114.97,114.935,114.95,1369300005.0
2007-09-24 11:04:00,114.95,114.95,114.92,114.935,553900002.0
2007-09-24 11:05:00,114.935,114.945,114.93,114.935,638199988.0
2007-09-24 11:06:00,114.935,114.95,114.93,114.945,199399999.0
2007-09-24 11:07:00,114.945,114.945,114.93,114.94,785600013.0
2007-09-24 11:08:00,114.94,114.95,114.92,114.95,581599989.0
2007-09-24 11:09:00,114.95,114.96,114.945,114.955,173999999.0
2007-09-24 11:10:00,114.96,114.99,114.96,114.98,1420299999.0
2007-09-24 11:11:00,114.98,114.99,114.965,114.99,476599993.0
2007-09-24 11:12:00,114.99,115.0,114.985,115.0,445800004.0
2007-09-24 11:13:00,115.0,115.02,114.99,115.005,1193300005.0
2007-09-24 11:14:00,115.005,115.01,114.99,115.01,334799994.0
2007-09-24 11:15:00,115.01,115.01,114.98,114.985,897099995.0
2007-09-24 11:16:00,114.985,114.99,114.98,114.99,303400000.0
2007-09-24 11:17:00,114.99,115.0,114.975,114.99,1674899997.0
2007-09-24 11:18:00,114.995,114.995,114.975,114.985,676799992.0
2007-09-24 11:19:00,114.985,114.99,114.975,114.985,843699998.0
2007-09-24 11:20:00,114.985,114.985,114.975,114.98,278999997.0
2007-09-24 11:21:00,114.98,114.98,114.97,114.98,237799998.0
2007-09-24 11:22:00,114.98,114.98,114.96,114.965,174199998.0
2007-09-24 11:23:00,114.97,114.98,114.955,114.97,1020900001.0
2007-09-24 11:24:00,114.965,114.97,114.96,114.96,924999999.0
2007-09-24 11:25:00,114.96,114.97,114.96,114.97,1709599991.0
2007-09-24 11:26:00,114.97,114.97,114.95,114.95,1150300011.0
2007-09-24 11:27:00,114.95,114.96,114.94,114.95,1011900009.0
2007-09-24 11:28:00,114.95,114.95,114.94,114.94,1002599981.0
2007-09-24 11:29:00,114.94,114.94,114.93,114.935,1038099968.0
2007-09-24 11:30:00,114.94,114.94,114.92,114.92,1056599997.0
2007-09-24 11:31:00,114.92,114.93,114.91,114.93,823299990.0
2007-09-24 11:32:00,114.92,114.93,114.915,114.925,774499999.0
2007-09-24 11:33:00,114.93,114.93,114.915,114.93,398699996.0
2007-09-24 11:34:00,114.93,114.94,114.93,114.93,1576800008.0
2007-09-24 11:35:00,114.93,114.94,114.915,114.93,1640500000.0
2007-09-24 11:36:00,114.92,114.93,114.92,114.92,1691400005.0
2007-09-24 11:37:00,114.92,114.93,114.92,114.92,786500002.0
2007-09-24 11:38:00,114.92,114.93,114.92,114.92,1697799996.0
2007-09-24 11:39:00,114.92,114.93,114.91,114.92,1200100022.0
2007-09-24 11:40:00,114.92,114.92,114.88,114.88,368680000.0
2007-09-24 11:41:00,114.88,114.9,114.88,114.89,681999997.0
2007-09-24 11:42:00,114.89,114.9,114.885,114.9,126799998.0
2007-09-24 11:43:00,114.9,114.9,114.885,114.9,193000000.0
2007-09-24 11:44:00,114.9,114.96,114.9,114.95,587999999.0
2007-09-24 11:45:00,114.95,114.96,114.935,114.945,363400002.0
2007-09-24 11:46:00,114.945,114.96,114.94,114.955,683500004.0
2007-09-24 11:47:00,114.955,114.98,114.955,114.98,213300000.0
2007-09-24 11:48:00,114.98,114.99,114.97,114.975,348800005.0
2007-09-24 11:49:00,114.975,114.975,114.975,114.975,2400000.0
2007-09-24 11:50:00,114.975,114.975,114.96,114.975,438399999.0
2007-09-24 11:51:00,114.975,114.99,114.965,114.99,1167200002.0
2007-09-24 11:52:00,114.99,114.99,114.98,114.985,214100004.0
2007-09-24 11:53:00,114.99,114.99,114.985,114.985,37400000.0
2007-09-24 11:54:00,114.985,115.005,114.985,115.0,62400000.0
2007-09-24 11:55:00,115.0,115.0,114.99,114.995,246700004.0
2007-09-24 11:56:00,115.0,115.0,114.975,114.975,260200004.0
2007-09-24 11:57:00,114.975,115.0,114.96,114.985,1610500002.0
2007-09-24 11:58:00,114.985,114.99,114.96,114.96,667300008.0
2007-09-24 11:59:00,114.96,114.96,114.955,114.96,28400000.0
2007-09-24 12:00:00,114.96,114.99,114.96,114.98,640400001.0
2007-09-24 12:01:00,114.985,115.0,114.975,114.995,734199998.0
2007-09-24 12:02:00,114.98,115.07,114.98,115.06,1994300005.0
2007-09-24 12:03:00,115.065,115.09,115.065,115.07,1994300005.0
2007-09-24 12:04:00,115.05,115.06,115.03,115.05,662699999.0
2007-09-24 12:05:00,115.07,115.07,115.045,115.06,662699999.0
2007-09-24 12:06:00,115.06,115.06,115.05,115.05,51900000.0
2007-09-24 12:07:00,115.05,115.05,115.04,115.04,21800000.0
2007-09-24 12:08:00,115.04,115.04,115.02,115.025,214800003.0
2007-09-24 12:09:00,115.025,115.035,115.015,115.03,294300004.0
2007-09-24 12:10:00,115.03,115.05,115.025,115.025,444900007.0
2007-09-24 12:11:00,115.02,115.025,115.015,115.02,83300000.0
2007-09-24 12:12:00,115.015,115.015,115.0,115.01,888199989.0
2007-09-24 12:13:00,115.005,115.025,115.005,115.025,253600000.0
2007-09-24 12:14:00,115.01,115.015,115.0,115.0,1155599997.0
2007-09-24 12:15:00,115.0,115.015,114.98,115.0,1208400006.0
2007-09-24 12:16:00,115.0,115.01,114.985,115.0,1178100004.0
2007-09-24 12:17:00,114.995,115.0,114.975,114.985,297000001.0
2007-09-24 12:18:00,114.98,114.99,114.98,114.99,132999999.0
2007-09-24 12:19:00,114.99,115.025,114.99,115.02,1303499994.0
2007-09-24 12:20:00,115.02,115.02,115.015,115.02,112600000.0
2007-09-24 12:21:00,115.02,115.04,115.02,115.04,206700000.0
2007-09-24 12:22:00,115.04,115.05,115.04,115.04,861700002.0
2007-09-24 12:23:00,115.04,115.04,115.015,115.025,188100000.0
2007-09-24 12:24:00,115.025,115.025,115.0,115.0,530799996.0
2007-09-24 12:25:00,115.0,115.0,114.975,114.98,253500000.0
2007-09-24 12:26:00,114.98,114.98,114.94,114.95,850300000.0
2007-09-24 12:27:00,114.95,114.96,114.935,114.945,528820008.0
2007-09-24 12:28:00,114.945,114.96,114.945,114.955,505299993.0
2007-09-24 12:29:00,114.955,114.96,114.95,114.955,265299996.0
2007-09-24 12:30:00,114.955,114.99,114.95,114.99,999699989.0
2007-09-24 12:31:00,114.99,114.995,114.99,114.99,371899989.0
2007-09-24 12:32:00,114.995,115.04,114.995,115.025,1155499979.0
2007-09-24 12:33:00,115.025,115.03,115.005,115.015,676599998.0
2007-09-24 12:34:00,115.005,115.02,114.995,115.02,1262700006.0
2007-09-24 12:35:00,115.02,115.025,115.0,115.025,677900005.0
2007-09-24 12:36:00,115.02,115.035,115.015,115.03,410100000.0
2007-09-24 12:37:00,115.03,115.035,115.01,115.02,473600000.0
2007-09-24 12:38:00,115.02,115.025,115.005,115.015,579500005.0
2007-09-24 12:39:00,115.015,115.02,115.005,115.005,410500003.0
2007-09-24 12:40:00,115.01,115.02,115.005,115.005,509800006.0
2007-09-24 12:41:00,115.01,115.015,115.005,115.005,107500000.0
2007-09-24 12:42:00,115.01,115.02,115.005,115.01,129300000.0
2007-09-24 12:43:00,115.005,115.01,114.98,114.98,254999997.0
2007-09-24 12:44:00,114.985,114.99,114.975,114.99,32400000.0
2007-09-24 12:45:00,114.99,115.0,114.98,114.99,783699987.0
2007-09-24 12:46:00,114.99,114.995,114.95,114.95,465499986.0
2007-09-24 12:47:00,114.95,114.98,114.945,114.96,1828499990.0
2007-09-24 12:48:00,114.96,114.98,114.96,114.98,533199999.0
2007-09-24 12:49:00,114.975,114.99,114.97,114.985,536500006.0
2007-09-24 12:50:00,114.98,114.98,114.97,114.98,610599995.0
2007-09-24 12:51:00,114.98,114.98,114.97,114.97,200799994.0
2007-09-24 12:52:00,114.975,114.98,114.97,114.98,66800000.0
2007-09-24 12:53:00,114.975,114.98,114.97,114.97,315900001.0
2007-09-24 12:54:00,114.97,114.97,114.955,114.955,655599999.0
2007-09-24 12:55:00,114.94,114.96,114.94,114.95,396000000.0
2007-09-24 12:56:00,114.96,114.96,114.945,114.95,396000000.0
2007-09-24 12:57:00,114.95,114.95,114.915,114.925,1585200010.0
2007-09-24 12:58:00,114.925,114.95,114.925,114.935,645299998.0
2007-09-24 12:59:00,114.935,114.95,114.92,114.92,949199998.0
2007-09-24 13:00:00,114.92,114.92,114.89,114.9,1444999986.0
2007-09-24 13:01:00,114.9,114.91,114.895,114.9,1782999999.0
2007-09-24 13:02:00,114.9,114.91,114.9,114.91,1316900014.0
2007-09-24 13:03:00,114.89,114.9,114.87,114.9,1017499995.0
2007-09-24 13:04:00,114.91,114.93,114.91,114.93,1017499995.0
2007-09-24 13:05:00,114.93,114.94,114.93,114.935,645200007.0
2007-09-24 13:06:00,114.94,114.95,114.935,114.945,1145899999.0
2007-09-24 13:07:00,114.95,114.96,114.95,114.95,819999997.0
2007-09-24 13:08:00,114.96,115.0,114.96,115.0,819999997.0
2007-09-24 13:09:00,115.01,115.03,115.01,115.03,819999997.0
2007-09-24 13:10:00,115.04,115.04,115.02,115.025,819999997.0
2007-09-24 13:11:00,115.01,115.03,114.995,115.03,1726299995.0
2007-09-24 13:12:00,115.03,115.03,115.01,115.02,1404499999.0
2007-09-24 13:13:00,115.025,115.025,114.985,114.995,1033099998.0
2007-09-24 13:14:00,114.995,115.0,114.975,114.975,514700002.0
2007-09-24 13:15:00,114.975,114.985,114.975,114.98,429399993.0
2007-09-24 13:16:00,114.98,114.98,114.96,114.975,762399995.0
2007-09-24 13:17:00,114.975,115.025,114.975,115.02,1241799994.0
2007-09-24 13:18:00,115.025,115.03,115.015,115.025,1505800003.0
2007-09-24 13:19:00,115.025,115.04,115.025,115.03,855399995.0
2007-09-24 13:20:00,115.04,115.04,114.985,115.015,1940900014.0
2007-09-24 13:21:00,115.005,115.015,115.005,115.015,244400002.0
2007-09-24 13:22:00,115.015,115.015,114.995,115.0,318099999.0
2007-09-24 13:23:00,115.0,115.01,115.0,115.01,143300002.0
2007-09-24 13:24:00,115.01,115.02,115.01,115.01,561600002.0
2007-09-24 13:25:00,115.01,115.02,115.01,115.02,1056200019.0
2007-09-24 13:26:00,115.02,115.03,115.02,115.03,608799993.0
2007-09-24 13:27:00,115.03,115.03,115.025,115.03,159200000.0
2007-09-24 13:28:00,115.03,115.06,115.03,115.06,545599994.0
2007-09-24 13:29:00,115.06,115.08,115.05,115.06,656400000.0
2007-09-24 13:30:00,115.07,115.07,114.99,115.01,656400000.0
2007-09-24 13:31:00,115.01,115.015,114.985,115.0,656400000.0
2007-09-24 13:32:00,115.005,115.005,114.97,114.98,345899994.0
2007-09-24 13:33:00,114.985,115.0,114.975,114.975,609900002.0
2007-09-24 13:34:00,114.975,114.98,114.96,114.98,638399999.0
2007-09-24 13:35:00,114.98,114.98,114.965,114.97,710399990.0
2007-09-24 13:36:00,114.965,114.98,114.925,114.93,870499988.0
2007-09-24 13:37:00,114.91,114.95,114.91,114.94,1625299992.0
2007-09-24 13:38:00,114.955,114.975,114.95,114.975,1625299992.0
2007-09-24 13:39:00,114.975,114.98,114.96,114.98,1517599992.0
2007-09-24 13:40:00,114.98,114.99,114.975,114.985,1437299992.0
2007-09-24 13:41:00,114.985,115.0,114.985,114.995,719800007.0
2007-09-24 13:42:00,114.99,115.035,114.99,115.03,863199999.0
2007-09-24 13:43:00,115.03,115.04,115.02,115.025,1339900017.0
2007-09-24 13:44:00,115.02,115.03,115.01,115.03,1264899997.0
2007-09-24 13:45:00,115.02,115.02,115.005,115.02,815099995.0
2007-09-24 13:46:00,115.02,115.02,115.005,115.02,790399993.0
2007-09-24 13:47:00,115.02,115.035,115.02,115.03,910100001.0
2007-09-24 13:48:00,115.03,115.03,115.015,115.02,884200007.0
2007-09-24 13:49:00,115.025,115.03,115.02,115.025,804900020.0
2007-09-24 13:50:00,115.03,115.03,115.02,115.025,2051700018.0
2007-09-24 13:51:00,115.025,115.025,115.02,115.02,48799998.0
2007-09-24 13:52:00,115.0,115.0,114.98,115.0,741300000.0
2007-09-24 13:53:00,115.005,115.015,115.005,115.01,741300000.0
2007-09-24 13:54:00,115.01,115.015,114.985,114.99,1093099994.0
2007-09-24 13:55:00,114.99,115.0,114.985,114.99,326199997.0
2007-09-24 13:56:00,114.995,115.03,114.995,115.01,1445900009.0
2007-09-24 13:57:00,115.01,115.015,115.01,115.015,135500000.0
2007-09-24 13:58:00,114.99,115.0,114.97,114.99,1919099987.0
2007-09-24 13:59:00,115.0,115.04,114.995,115.025,1919099987.0
2007-09-24 14:00:00,115.025,115.035,115.005,115.005,1787599968.0
2007-09-24 14:01:00,114.98,114.98,114.95,114.97,1229899974.0
2007-09-24 14:02:00,114.985,115.0,114.985,115.0,1229899974.0
2007-09-24 14:03:00,115.0,115.0,114.975,114.99,697600001.0
2007-09-24 14:04:00,114.99,114.99,114.97,114.99,1375800001.0
2007-09-24 14:05:00,114.98,114.99,114.965,114.98,402500004.0
2007-09-24 14:06:00,114.98,114.98,114.97,114.98,68900000.0
2007-09-24 14:07:00,114.98,115.0,114.965,114.985,1708900026.0
2007-09-24 14:08:00,114.97,114.99,114.96,114.99,1582300006.0
2007-09-24 14:09:00,114.995,115.015,114.985,115.01,1582300006.0
2007-09-24 14:10:00,115.01,115.02,115.0,115.005,1231799992.0
2007-09-24 14:11:00,115.005,115.005,114.985,114.99,984200001.0
2007-09-24 14:12:00,115.0,115.015,114.99,115.005,1328700002.0
2007-09-24 14:13:00,115.0,115.015,114.995,115.01,773300000.0
2007-09-24 14:14:00,114.99,115.02,114.99,115.02,1598800002.0
2007-09-24 14:15:00,115.01,115.04,115.01,115.01,1598800002.0
2007-09-24 14:16:00,115.025,115.05,115.02,115.025,1598800002.0
2007-09-24 14:17:00,115.01,115.03,115.01,115.02,907600006.0
2007-09-24 14:18:00,115.03,115.05,115.03,115.04,907600006.0
2007-09-24 14:19:00,115.05,115.1,115.05,115.08,907600006.0
2007-09-24 14:20:00,115.07,115.1,115.05,115.08,907600006.0
2007-09-24 14:21:00,115.085,115.1,115.075,115.08,907600006.0
2007-09-24 14:22:00,115.08,115.09,115.04,115.04,1870179959.0
2007-09-24 14:23:00,115.02,115.02,114.99,115.0,937800007.0
2007-09-24 14:24:00,114.99,114.99,114.97,114.99,937800007.0
2007-09-24 14:25:00,115.0,115.0,114.98,115.0,937800007.0
2007-09-24 14:26:00,114.99,115.0,114.98,114.99,937800007.0
2007-09-24 14:27:00,114.98,115.0,114.97,114.99,937800007.0
2007-09-24 14:28:00,115.0,115.01,115.0,115.01,937800007.0
2007-09-24 14:29:00,115.015,115.035,115.015,115.02,937800007.0
2007-09-24 14:30:00,115.0,115.01,114.99,114.99,1934700005.0
2007-09-24 14:31:00,115.0,115.01,114.98,115.0,1934700005.0
2007-09-24 14:32:00,115.02,115.02,115.0,115.005,1934700005.0
2007-09-24 14:33:00,115.005,115.01,115.0,115.01,787199999.0
2007-09-24 14:34:00,115.01,115.01,114.99,115.0,1477899999.0
2007-09-24 14:35:00,115.015,115.05,115.01,115.04,1477899999.0
2007-09-24 14:36:00,115.04,115.06,115.03,115.03,1985099999.0
2007-09-24 14:37:00,115.045,115.065,115.045,115.06,1985099999.0
2007-09-24 14:38:00,115.04,115.06,115.04,115.05,960700005.0
2007-09-24 14:39:00,115.06,115.06,115.05,115.05,960700005.0
2007-09-24 14:40:00,115.06,115.08,115.055,115.07,960700005.0
2007-09-24 14:41:00,115.07,115.07,115.06,115.06,1825599975.0
2007-09-24 14:42:00,115.05,115.07,115.04,115.07,1825599975.0
2007-09-24 14:43:00,115.08,115.12,115.08,115.12,1825599975.0
2007-09-24 14:44:00,115.13,115.15,115.13,115.135,1825599975.0
2007-09-24 14:45:00,115.135,115.15,115.13,115.14,1512999995.0
2007-09-24 14:46:00,115.14,115.15,115.12,115.125,935099994.0
2007-09-24 14:47:00,115.125,115.125,115.075,115.085,1959699992.0
2007-09-24 14:48:00,115.08,115.11,115.075,115.105,2063699981.0
2007-09-24 14:49:00,115.1,115.1,115.08,115.09,1759099998.0
2007-09-24 14:50:00,115.1,115.1,115.075,115.09,1759099998.0
2007-09-24 14:51:00,115.09,115.105,115.085,115.09,1004700003.0
2007-09-24 14:52:00,115.09,115.09,115.045,115.05,1701100007.0
2007-09-24 14:53:00,115.05,115.06,115.02,115.06,1664300002.0
2007-09-24 14:54:00,115.05,115.07,115.0,115.02,1664300002.0
2007-09-24 14:55:00,115.03,115.04,115.0,115.01,1664300002.0
2007-09-24 14:56:00,115.0,115.01,114.95,114.97,1350699992.0
2007-09-24 14:57:00,114.98,115.02,114.96,115.01,1350699992.0
2007-09-24 14:58:00,115.02,115.02,115.01,115.01,1350699992.0
2007-09-24 14:59:00,115.02,115.02,114.99,115.0,1350699992.0
2007-09-24 15:00:00,114.99,115.03,114.99,115.03,1350699992.0
2007-09-24 15:01:00,115.02,115.03,115.0,115.01,1350699992.0
2007-09-24 15:02:00,115.0,115.01,115.0,115.01,1350699992.0
2007-09-24 15:03:00,115.015,115.03,115.0,115.005,1350699992.0
2007-09-24 15:04:00,115.01,115.05,115.0,115.03,1404000012.0
2007-09-24 15:05:00,115.045,115.05,115.025,115.03,1404000012.0
2007-09-24 15:06:00,115.03,115.05,115.01,115.03,1270400027.0
2007-09-24 15:07:00,115.02,115.04,115.0,115.03,1270400027.0
2007-09-24 15:08:00,115.02,115.04,115.01,115.03,1270400027.0
2007-09-24 15:09:00,115.04,115.04,115.02,115.02,1270400027.0
2007-09-24 15:10:00,115.03,115.05,115.01,115.02,1270400027.0
2007-09-24 15:11:00,115.03,115.04,115.03,115.03,1270400027.0
2007-09-24 15:12:00,115.03,115.03,115.02,115.02,1887200023.0
2007-09-24 15:13:00,115.02,115.02,115.02,115.02,353800000.0
2007-09-24 15:14:00,115.03,115.04,115.01,115.03,353800000.0
2007-09-24 15:15:00,115.04,115.04,115.025,115.03,353800000.0
2007-09-24 15:16:00,115.03,115.04,115.025,115.03,1049099991.0
2007-09-24 15:17:00,115.03,115.04,115.03,115.03,2039000005.0
2007-09-24 15:18:00,115.03,115.03,115.0,115.01,61300000.0
2007-09-24 15:19:00,115.015,115.02,115.015,115.02,61300000.0
2007-09-24 15:20:00,115.02,115.02,115.0,115.01,1970199970.0
2007-09-24 15:21:00,115.01,115.01,114.995,115.01,1662599983.0
2007-09-24 15:22:00,114.99,114.99,114.96,114.97,1425299999.0
2007-09-24 15:23:00,114.96,114.97,114.96,114.97,1425299999.0
2007-09-24 15:24:00,114.975,114.98,114.965,114.97,1425299999.0
2007-09-24 15:25:00,114.94,114.96,114.91,114.92,1877199991.0
2007-09-24 15:26:00,114.9,114.91,114.87,114.89,1877199991.0
2007-09-24 15:27:00,114.91,114.94,114.89,114.93,1877199991.0
2007-09-24 15:28:00,114.935,114.95,114.925,114.925,1877199991.0
2007-09-24 15:29:00,114.9,114.91,114.89,114.91,1659099980.0
2007-09-24 15:30:00,114.9,114.95,114.9,114.92,1659099980.0
2007-09-24 15:31:00,114.94,114.95,114.915,114.94,1659099980.0
2007-09-24 15:32:00,114.94,114.95,114.94,114.94,1616799989.0
2007-09-24 15:33:00,114.96,114.98,114.93,114.94,1616799989.0
2007-09-24 15:34:00,114.945,114.965,114.93,114.945,1616799989.0
2007-09-24 15:35:00,114.92,114.92,114.9,114.91,1802500006.0
2007-09-24 15:36:00,114.92,114.93,114.89,114.92,1802500006.0
2007-09-24 15:37:00,114.92,114.93,114.915,114.93,1802500006.0
2007-09-24 15:38:00,114.93,114.95,114.93,114.94,1837099972.0
2007-09-24 15:39:00,114.935,114.94,114.915,114.92,1232340009.0
2007-09-24 15:40:00,114.92,114.94,114.905,114.94,1835899977.0
2007-09-24 15:41:00,114.94,114.97,114.93,114.96,1807100009.0
2007-09-24 15:42:00,114.95,114.99,114.95,114.98,1807100009.0
2007-09-24 15:43:00,114.97,115.0,114.97,114.99,1807100009.0
2007-09-24 15:44:00,115.0,115.0,114.99,114.99,1807100009.0
2007-09-24 15:45:00,115.0,115.01,114.965,114.965,1807100009.0
2007-09-24 15:46:00,114.965,114.98,114.955,114.97,976800001.0
2007-09-24 15:47:00,114.97,115.0,114.97,115.0,1887500007.0
2007-09-24 15:48:00,114.98,114.99,114.97,114.98,1887500007.0
2007-09-24 15:49:00,114.97,114.99,114.96,114.98,1887500007.0
2007-09-24 15:50:00,114.99,114.99,114.96,114.96,1887500007.0
2007-09-24 15:51:00,114.96,114.985,114.96,114.97,1238900003.0
2007-09-24 15:52:00,114.97,114.97,114.92,114.92,1355900001.0
2007-09-24 15:53:00,114.93,114.93,114.9,114.915,1355900001.0
2007-09-24 15:54:00,114.915,114.92,114.89,114.92,909400004.0
2007-09-24 15:55:00,114.92,114.94,114.9,114.92,1437199999.0
2007-09-24 15:56:00,114.92,114.92,114.88,114.88,1416399998.0
2007-09-24 15:57:00,114.875,114.92,114.875,114.91,1428199993.0
2007-09-24 15:58:00,114.89,114.91,114.89,114.9,1711899970.0
2007-09-24 15:59:00,114.89,114.91,114.88,114.89,1711899970.0
2007-09-24 16:00:00,114.88,114.91,114.88,114.89,1711899970.0
2007-09-24 16:01:00,114.905,114.93,114.9,114.92,1711899970.0
2007-09-24 16:02:00,114.9,114.93,114.9,114.92,2139999993.0
2007-09-24 16:03:00,114.91,114.93,114.91,114.92,2139999993.0
2007-09-24 16:04:00,114.94,114.94,114.905,114.925,2139999993.0
2007-09-24 16:05:00,114.925,114.93,114.91,114.92,1261100004.0
2007-09-24 16:06:00,114.9,114.91,114.89,114.89,1907299996.0
2007-09-24 16:07:00,114.9,114.9,114.89,114.89,1907299996.0
2007-09-24 16:08:00,114.9,114.9,114.855,114.86,1907299996.0
2007-09-24 16:09:00,114.83,114.83,114.8,114.8,2121800007.0
2007-09-24 16:10:00,114.81,114.83,114.81,114.82,2121800007.0
2007-09-24 16:11:00,114.81,114.82,114.8,114.81,1243300006.0
2007-09-24 16:12:00,114.82,114.83,114.81,114.82,1243300006.0
2007-09-24 16:13:00,114.81,114.82,114.8,114.81,1243300006.0
2007-09-24 16:14:00,114.825,114.85,114.82,114.84,1243300006.0
2007-09-24 16:15:00,114.83,114.84,114.82,114.83,1801499979.0
2007-09-24 16:16:00,114.84,114.86,114.83,114.84,1801499979.0
2007-09-24 16:17:00,114.85,114.88,114.845,114.88,1801499979.0
2007-09-24 16:18:00,114.86,114.88,114.86,114.88,1607199968.0
2007-09-24 16:19:00,114.87,114.88,114.86,114.86,1607199968.0
2007-09-24 16:20:00,114.87,114.88,114.86,114.87,1607199968.0
2007-09-24 16:21:00,114.88,114.89,114.87,114.87,1607199968.0
2007-09-24 16:22:00,114.88,114.94,114.88,114.915,1834899972.0
2007-09-24 16:23:00,114.92,114.93,114.91,114.92,2075499997.0
2007-09-24 16:24:00,114.93,114.94,114.925,114.93,2075499997.0
2007-09-24 16:25:00,114.93,114.94,114.92,114.93,2138700006.0
2007-09-24 16:26:00,114.93,114.95,114.925,114.94,1769800020.0
2007-09-24 16:27:00,114.95,115.0,114.95,114.99,1382000007.0
2007-09-24 16:28:00,114.98,114.98,114.93,114.94,1382000007.0
2007-09-24 16:29:00,114.93,114.98,114.93,114.96,1382000007.0
2007-09-24 16:30:00,114.95,114.98,114.93,114.96,1382000007.0
2007-09-24 16:31:00,114.95,114.97,114.93,114.94,1382000007.0
2007-09-24 16:32:00,114.95,114.97,114.95,114.96,1382000007.0
2007-09-24 16:33:00,114.95,114.96,114.91,114.91,1382000007.0
2007-09-24 16:34:00,114.92,114.96,114.91,114.96,1382000007.0
2007-09-24 16:35:00,114.95,114.97,114.94,114.94,1382000007.0
2007-09-24 16:36:00,114.95,114.98,114.95,114.97,1382000007.0
2007-09-24 16:37:00,114.95,114.96,114.93,114.93,911300003.0
2007-09-24 16:38:00,114.935,114.955,114.935,114.955,911300003.0
2007-09-24 16:39:00,114.945,114.97,114.945,114.97,1657600005.0
2007-09-24 16:40:00,114.95,114.98,114.94,114.97,2107599997.0
2007-09-24 16:41:00,114.975,115.01,114.97,114.995,2107599997.0
2007-09-24 16:42:00,114.98,115.05,114.98,115.03,2105579991.0
2007-09-24 16:43:00,115.05,115.06,115.03,115.055,2105579991.0
2007-09-24 16:44:00,115.04,115.05,115.02,115.05,1636306000.0
2007-09-24 16:45:00,115.06,115.06,115.035,115.035,1636306000.0
2007-09-24 16:46:00,115.03,115.06,115.03,115.05,1666900007.0
2007-09-24 16:47:00,115.06,115.07,115.055,115.055,1666900007.0
2007-09-24 16:48:00,115.055,115.06,115.04,115.045,1410099995.0
2007-09-24 16:49:00,115.045,115.055,115.015,115.025,1669500002.0
2007-09-24 16:50:00,115.03,115.04,115.01,115.02,1340199995.0
2007-09-24 16:51:00,115.02,115.02,114.99,114.99,1888199999.0
2007-09-24 16:52:00,114.99,115.0,114.97,114.985,1626300000.0
2007-09-24 16:53:00,114.985,114.985,114.97,114.98,1226699992.0
2007-09-24 16:54:00,114.98,115.0,114.97,114.99,1058400008.0
2007-09-24 16:55:00,114.995,115.01,114.985,115.005,1058400008.0
2007-09-24 16:56:00,115.005,115.02,114.99,115.0,1868999999.0
2007-09-24 16:57:00,115.0,115.01,114.955,114.96,1299159999.0
2007-09-24 16:58:00,114.965,114.99,114.96,114.975,1248400008.0
2007-09-24 16:59:00,114.97,114.97,114.95,114.95,1888499992.0
2007-09-24 17:00:00,114.965,114.97,114.955,114.96,1888499992.0
2007-09-24 17:01:00,114.96,114.96,114.935,114.94,1307500000.0
2007-09-24 17:02:00,114.94,114.94,114.925,114.93,837800005.0
2007-09-24 17:03:00,114.93,114.95,114.925,114.945,1497500012.0
2007-09-24 17:04:00,114.95,114.96,114.94,114.94,1257300004.0
2007-09-24 17:05:00,114.95,114.95,114.935,114.95,1257300004.0
2007-09-24 17:06:00,114.93,114.94,114.92,114.93,709199996.0
2007-09-24 17:07:00,114.935,114.94,114.925,114.94,709199996.0
2007-09-24 17:08:00,114.94,114.95,114.94,114.95,1679500012.0
2007-09-24 17:09:00,114.94,114.96,114.94,114.96,1679500012.0
2007-09-24 17:10:00,114.96,114.96,114.95,114.96,1679500012.0
2007-09-24 17:11:00,114.96,114.96,114.95,114.95,2023999993.0
2007-09-24 17:12:00,114.96,114.99,114.95,114.98,2023999993.0
2007-09-24 17:13:00,114.99,115.005,114.975,115.005,2023999993.0
2007-09-24 17:14:00,115.005,115.005,114.96,114.965,1244599991.0
2007-09-24 17:15:00,114.97,114.97,114.955,114.965,1834099988.0
2007-09-24 17:16:00,114.95,114.95,114.92,114.92,1673700005.0
2007-09-24 17:17:00,114.93,114.94,114.93,114.93,1673700005.0
2007-09-24 17:18:00,114.94,114.96,114.94,114.96,1673700005.0
2007-09-24 17:19:00,114.96,114.96,114.945,114.955,955199996.0
2007-09-24 17:20:00,114.95,114.99,114.94,114.96,1260499994.0
2007-09-24 17:21:00,114.97,114.98,114.96,114.97,1260499994.0
2007-09-24 17:22:00,114.98,115.02,114.98,115.0,1260499994.0
2007-09-24 17:23:00,114.99,115.0,114.97,114.98,1260499994.0
2007-09-24 17:24:00,114.99,114.99,114.975,114.98,1260499994.0
2007-09-24 17:25:00,114.985,114.99,114.96,114.965,1821099984.0
2007-09-24 17:26:00,114.965,114.965,114.945,114.945,1524600030.0
2007-09-24 17:27:00,114.95,114.95,114.93,114.95,1316299996.0
2007-09-24 17:28:00,114.96,114.97,114.95,114.96,1316299996.0
2007-09-24 17:29:00,114.96,114.99,114.95,114.985,1498700004.0
2007-09-24 17:30:00,114.98,115.0,114.97,114.99,2112000016.0
2007-09-24 17:31:00,114.99,115.01,114.97,114.98,1627800002.0
2007-09-24 17:32:00,114.97,114.99,114.96,114.96,1627800002.0
2007-09-24 17:33:00,114.97,114.98,114.97,114.98,1627800002.0
2007-09-24 17:34:00,114.99,114.99,114.93,114.93,1627800002.0
2007-09-24 17:35:00,114.94,114.98,114.93,114.96,1627800002.0
2007-09-24 17:36:00,114.97,115.01,114.96,115.0,1627800002.0
2007-09-24 17:37:00,114.99,114.99,114.93,114.97,1627800002.0
2007-09-24 17:38:00,114.975,114.98,114.93,114.935,1627800002.0
2007-09-24 17:39:00,114.94,114.94,114.905,114.91,878400010.0
2007-09-24 17:40:00,114.91,114.92,114.895,114.91,1287900000.0
2007-09-24 17:41:00,114.88,114.89,114.87,114.87,1444399992.0
2007-09-24 17:42:00,114.86,114.87,114.86,114.86,1444399992.0
2007-09-24 17:43:00,114.87,114.92,114.87,114.92,1444399992.0
2007-09-24 17:44:00,114.93,114.96,114.93,114.95,1444399992.0
2007-09-24 17:45:00,114.93,114.94,114.92,114.94,1318300010.0
2007-09-24 17:46:00,114.955,114.96,114.95,114.95,1318300010.0
2007-09-24 17:47:00,114.95,114.95,114.92,114.93,1344700003.0
2007-09-24 17:48:00,114.93,114.93,114.925,114.925,120900000.0
2007-09-24 17:49:00,114.925,114.94,114.925,114.94,538299991.0
2007-09-24 17:50:00,114.935,114.95,114.935,114.94,1364700020.0
2007-09-24 17:51:00,114.91,114.93,114.9,114.91,1545999982.0
2007-09-24 17:52:00,114.925,114.94,114.925,114.93,1545999982.0
2007-09-24 17:53:00,114.94,114.94,114.915,114.92,1075599999.0
2007-09-24 17:54:00,114.925,114.93,114.91,114.91,1376300011.0
2007-09-24 17:55:00,114.91,114.92,114.905,114.915,1501499985.0
2007-09-24 17:56:00,114.92,114.96,114.91,114.955,1585600011.0
2007-09-24 17:57:00,114.96,114.96,114.92,114.925,882600002.0
2007-09-24 17:58:00,114.93,114.93,114.925,114.93,134199999.0
2007-09-24 17:59:00,114.93,114.94,114.915,114.92,1579300016.0
2007-09-24 18:00:00,114.915,114.94,114.905,114.93,1234599991.0
2007-09-24 18:01:00,114.93,114.945,114.93,114.94,523100004.0
2007-09-24 18:02:00,114.94,114.95,114.94,114.95,892799995.0
2007-09-24 18:03:00,114.95,114.95,114.94,114.94,446699992.0
2007-09-24 18:04:00,114.94,114.96,114.94,114.96,1519400000.0
2007-09-24 18:05:00,114.955,114.97,114.95,114.97,629299998.0
2007-09-24 18:06:00,114.97,115.02,114.965,115.005,899499997.0
2007-09-24 18:07:00,115.005,115.005,114.975,114.975,498700000.0
2007-09-24 18:08:00,114.98,114.98,114.96,114.96,885900003.0
2007-09-24 18:09:00,114.96,114.96,114.95,114.96,472100003.0
2007-09-24 18:10:00,114.96,114.97,114.96,114.97,452799997.0
2007-09-24 18:11:00,114.97,114.975,114.965,114.965,754099996.0
2007-09-24 18:12:00,114.965,114.97,114.945,114.95,914700014.0
2007-09-24 18:13:00,114.955,115.0,114.95,115.0,1277200004.0
2007-09-24 18:14:00,114.995,115.0,114.975,114.975,651499998.0
2007-09-24 18:15:00,114.975,114.985,114.96,114.96,754700003.0
2007-09-24 18:16:00,114.96,114.97,114.955,114.965,462399999.0
2007-09-24 18:17:00,114.965,114.97,114.94,114.95,339199997.0
2007-09-24 18:18:00,114.95,114.955,114.945,114.955,158600000.0
2007-09-24 18:19:00,114.955,114.97,114.955,114.965,394099998.0
2007-09-24 18:20:00,114.965,114.965,114.96,114.965,539800000.0
2007-09-24 18:21:00,114.965,114.965,114.96,114.96,285399998.0
2007-09-24 18:22:00,114.965,114.98,114.96,114.97,774300001.0
2007-09-24 18:23:00,114.97,114.97,114.96,114.965,444800000.0
2007-09-24 18:24:00,114.965,114.97,114.96,114.965,868700002.0
2007-09-24 18:25:00,114.965,114.965,114.955,114.96,481000003.0
2007-09-24 18:26:00,114.96,114.96,114.94,114.95,395099993.0
2007-09-24 18:27:00,114.95,114.955,114.93,114.94,480200002.0
2007-09-24 18:28:00,114.94,114.94,114.93,114.93,593400000.0
2007-09-24 18:29:00,114.935,114.97,114.935,114.97,989600003.0
2007-09-24 18:30:00,114.97,114.97,114.955,114.96,956100007.0
2007-09-24 18:31:00,114.955,114.97,114.955,114.97,136900001.0
2007-09-24 18:32:00,114.97,114.97,114.96,114.96,107499998.0
2007-09-24 18:33:00,114.96,114.96,114.93,114.93,600699992.0
2007-09-24 18:34:00,114.93,114.95,114.93,114.94,798500004.0
2007-09-24 18:35:00,114.94,114.945,114.935,114.94,756899996.0
2007-09-24 18:36:00,114.935,114.94,114.93,114.94,526899995.0
2007-09-24 18:37:00,114.94,114.94,114.93,114.93,444699998.0
2007-09-24 18:38:00,114.93,114.94,114.93,114.93,567399995.0
2007-09-24 18:39:00,114.95,114.95,114.94,114.94,567399995.0
2007-09-24 18:40:00,114.94,114.94,114.93,114.94,516400000.0
2007-09-24 18:41:00,114.95,114.95,114.935,114.95,516400000.0
2007-09-24 18:42:00,114.96,114.96,114.95,114.96,145600000.0
2007-09-24 18:43:00,114.96,114.96,114.95,114.96,107200001.0
2007-09-24 18:44:00,114.96,114.965,114.96,114.965,125600000.0
2007-09-24 18:45:00,114.965,114.98,114.96,114.965,964900007.0
2007-09-24 18:46:00,114.965,114.97,114.95,114.96,255000004.0
2007-09-24 18:47:00,114.96,114.96,114.96,114.96,82400000.0
2007-09-24 18:48:00,114.96,114.96,114.955,114.96,163400000.0
2007-09-24 18:49:00,114.96,114.965,114.955,114.955,705200013.0
2007-09-24 18:50:00,114.955,114.955,114.945,114.95,178900000.0
2007-09-24 18:51:00,114.95,114.97,114.95,114.96,684799999.0
2007-09-24 18:52:00,114.96,114.965,114.955,114.96,1286400006.0
2007-09-24 18:53:00,114.96,114.96,114.945,114.945,578800002.0
2007-09-24 18:54:00,114.945,114.95,114.925,114.945,1130399986.0
2007-09-24 18:55:00,114.94,114.95,114.935,114.935,1275800009.0
2007-09-24 18:56:00,114.94,114.95,114.935,114.94,1269900012.0
2007-09-24 18:57:00,114.94,114.95,114.94,114.94,429399992.0
2007-09-24 18:58:00,114.94,114.95,114.94,114.94,558999991.0
2007-09-24 18:59:00,114.94,114.96,114.94,114.95,920099985.0
2007-09-24 19:00:00,114.95,114.96,114.945,114.96,966000006.0
2007-09-24 19:01:00,114.96,114.96,114.95,114.95,76800000.0
2007-09-24 19:02:00,114.955,114.965,114.95,114.965,282600000.0
2007-09-24 19:03:00,114.965,114.965,114.95,114.955,673799992.0
2007-09-24 19:04:00,114.955,114.96,114.95,114.955,69000000.0
2007-09-24 19:05:00,114.955,114.96,114.945,114.955,609200003.0
2007-09-24 19:06:00,114.955,114.955,114.94,114.94,512300005.0
2007-09-24 19:07:00,114.94,114.95,114.94,114.94,168400002.0
2007-09-24 19:08:00,114.945,114.965,114.935,114.96,1177199995.0
2007-09-24 19:09:00,114.96,114.96,114.94,114.94,387699994.0
2007-09-24 19:10:00,114.94,114.94,114.94,114.94,281600000.0
2007-09-24 19:11:00,114.94,114.94,114.935,114.94,68000000.0
2007-09-24 19:12:00,114.935,114.94,114.92,114.93,1509699993.0
2007-09-24 19:13:00,114.925,114.94,114.915,114.925,1283500007.0
2007-09-24 19:14:00,114.925,114.93,114.925,114.925,9000000.0
2007-09-24 19:15:00,114.925,114.94,114.915,114.92,673599998.0
2007-09-24 19:16:00,114.9,114.9,114.89,114.89,1140700000.0
2007-09-24 19:17:00,114.895,114.91,114.895,114.905,1140700000.0
2007-09-24 19:18:00,114.91,114.94,114.905,114.94,542400000.0
2007-09-24 19:19:00,114.93,114.95,114.93,114.94,599099999.0
2007-09-24 19:20:00,114.94,114.94,114.925,114.925,750799999.0
2007-09-24 19:21:00,114.93,114.94,114.91,114.91,516699994.0
2007-09-24 19:22:00,114.91,114.925,114.9,114.925,741000001.0
2007-09-24 19:23:00,114.92,114.92,114.89,114.89,1805399995.0
2007-09-24 19:24:00,114.89,114.895,114.88,114.89,602600004.0
2007-09-24 19:25:00,114.89,114.89,114.87,114.875,1157999994.0
2007-09-24 19:26:00,114.88,114.89,114.88,114.88,1205299980.0
2007-09-24 19:27:00,114.88,114.88,114.88,114.88,615399992.0
2007-09-24 19:28:00,114.88,114.91,114.87,114.905,1401000004.0
2007-09-24 19:29:00,114.91,114.91,114.89,114.89,2047899966.0
2007-09-24 19:30:00,114.9,114.9,114.865,114.87,2047899966.0
2007-09-24 19:31:00,114.85,114.85,114.81,114.82,1516000000.0
2007-09-24 19:32:00,114.83,114.84,114.82,114.83,1516000000.0
2007-09-24 19:33:00,114.83,114.85,114.825,114.85,861699998.0
2007-09-24 19:34:00,114.855,114.855,114.835,114.84,845200002.0
2007-09-24 19:35:00,114.84,114.84,114.825,114.825,458700000.0
2007-09-24 19:36:00,114.825,114.835,114.825,114.83,996600018.0
2007-09-24 19:37:00,114.83,114.83,114.825,114.825,692200006.0
2007-09-24 19:38:00,114.83,114.83,114.81,114.81,726599999.0
2007-09-24 19:39:00,114.81,114.84,114.81,114.84,688000005.0
2007-09-24 19:40:00,114.84,114.85,114.835,114.84,1159499978.0
2007-09-24 19:41:00,114.84,114.86,114.84,114.84,596400008.0
2007-09-24 19:42:00,114.84,114.85,114.835,114.85,1205800012.0
2007-09-24 19:43:00,114.85,114.855,114.84,114.85,1421800001.0
2007-09-24 19:44:00,114.845,114.855,114.835,114.84,801899992.0
2007-09-24 19:45:00,114.82,114.83,114.8,114.81,1476200007.0
2007-09-24 19:46:00,114.83,114.84,114.82,114.82,1476200007.0
2007-09-24 19:47:00,114.82,114.84,114.82,114.835,437800002.0
2007-09-24 19:48:00,114.835,114.835,114.8,114.8,1332000012.0
2007-09-24 19:49:00,114.8,114.81,114.795,114.805,763800002.0
2007-09-24 19:50:00,114.805,114.81,114.8,114.81,713399998.0
2007-09-24 19:51:00,114.81,114.815,114.8,114.8,983699987.0
2007-09-24 19:52:00,114.8,114.81,114.795,114.805,1275599999.0
2007-09-24 19:53:00,114.805,114.81,114.8,114.805,124800001.0
2007-09-24 19:54:00,114.805,114.81,114.795,114.81,940399999.0
2007-09-24 19:55:00,114.81,114.81,114.795,114.795,923499998.0
2007-09-24 19:56:00,114.795,114.805,114.785,114.79,439000003.0
2007-09-24 19:57:00,114.785,114.81,114.78,114.81,747500011.0
2007-09-24 19:58:00,114.79,114.8,114.74,114.74,1602900022.0
2007-09-24 19:59:00,114.76,114.77,114.755,114.77,1602900022.0
2007-09-24 20:00:00,114.77,114.775,114.76,114.77,1118000001.0
2007-09-24 20:01:00,114.765,114.8,114.765,114.79,1325000003.0
2007-09-24 20:02:00,114.79,114.8,114.785,114.79,2010400016.0
2007-09-24 20:03:00,114.79,114.79,114.78,114.78,654599984.0
2007-09-24 20:04:00,114.775,114.79,114.775,114.79,1505400004.0
2007-09-24 20:05:00,114.79,114.8,114.79,114.8,814400005.0
2007-09-24 20:06:00,114.8,114.8,114.79,114.8,1211699997.0
2007-09-24 20:07:00,114.795,114.8,114.785,114.8,605899996.0
2007-09-24 20:08:00,114.8,114.8,114.79,114.79,1225600000.0
2007-09-24 20:09:00,114.8,114.83,114.8,114.81,1225600000.0
2007-09-24 20:10:00,114.825,114.825,114.81,114.815,1225600000.0
2007-09-24 20:11:00,114.81,114.83,114.8,114.83,571800000.0
2007-09-24 20:12:00,114.82,114.83,114.82,114.83,571800000.0
2007-09-24 20:13:00,114.84,114.84,114.84,114.84,571800000.0
2007-09-24 20:14:00,114.84,114.84,114.83,114.83,751300022.0
2007-09-24 20:15:00,114.83,114.84,114.83,114.83,1824100057.0
2007-09-24 20:16:00,114.83,114.84,114.83,114.84,492500011.0
2007-09-24 20:17:00,114.85,114.87,114.85,114.87,689800001.0
2007-09-24 20:18:00,114.87,114.87,114.86,114.86,106200000.0
2007-09-24 20:19:00,114.86,114.86,114.85,114.85,729669997.0
2007-09-24 20:20:00,114.85,114.86,114.85,114.86,748800002.0
2007-09-24 20:21:00,114.86,114.86,114.85,114.85,1518999999.0
2007-09-24 20:22:00,114.85,114.85,114.83,114.83,1759600026.0
2007-09-24 20:23:00,114.83,114.83,114.815,114.825,712600001.0
2007-09-24 20:24:00,114.83,114.83,114.83,114.83,717600001.0
2007-09-24 20:25:00,114.81,114.81,114.79,114.8,1810300008.0
2007-09-24 20:26:00,114.81,114.83,114.8,114.825,1810300008.0
2007-09-24 20:27:00,114.825,114.85,114.825,114.835,1101799996.0
2007-09-24 20:28:00,114.835,114.84,114.835,114.835,209399998.0
2007-09-24 20:29:00,114.83,114.84,114.82,114.82,741500001.0
2007-09-24 20:30:00,114.8,114.84,114.8,114.83,553099994.0
2007-09-24 20:31:00,114.85,114.855,114.835,114.845,553099994.0
2007-09-24 20:32:00,114.85,114.85,114.84,114.84,542300006.0
2007-09-24 20:33:00,114.84,114.845,114.835,114.835,979599987.0
2007-09-24 20:34:00,114.81,114.81,114.81,114.81,779699990.0
2007-09-24 20:35:00,114.8,114.8,114.8,114.8,779699990.0
2007-09-24 20:36:00,114.82,114.82,114.81,114.81,779699990.0
2007-09-24 20:37:00,114.81,114.845,114.81,114.845,583999994.0
2007-09-24 20:38:00,114.85,114.88,114.845,114.87,1505860006.0
2007-09-24 20:39:00,114.87,114.88,114.855,114.855,1199199989.0
2007-09-24 20:40:00,114.855,114.86,114.855,114.86,284800000.0
2007-09-24 20:41:00,114.86,114.88,114.86,114.86,1318400000.0
2007-09-24 20:42:00,114.86,114.865,114.855,114.865,952199999.0
2007-09-24 20:43:00,114.86,114.865,114.85,114.85,267700002.0
2007-09-24 20:44:00,114.85,114.85,114.835,114.84,331800005.0
2007-09-24 20:45:00,114.835,114.85,114.835,114.84,1150400004.0
2007-09-24 20:46:00,114.84,114.845,114.835,114.835,830399993.0
2007-09-24 20:47:00,114.835,114.835,114.83,114.83,1093100017.0
2007-09-24 20:48:00,114.83,114.83,114.825,114.83,791400002.0
2007-09-24 20:49:00,114.835,114.845,114.83,114.84,136100000.0
2007-09-24 20:50:00,114.84,114.86,114.84,114.86,1423600018.0
2007-09-24 20:51:00,114.86,114.87,114.86,114.87,635899992.0
2007-09-24 20:52:00,114.87,114.88,114.865,114.88,602629995.0
2007-09-24 20:53:00,114.875,114.88,114.855,114.86,1123199998.0
2007-09-24 20:54:00,114.86,114.87,114.845,114.87,1876099998.0
2007-09-24 20:55:00,114.87,114.87,114.86,114.87,548699995.0
2007-09-24 20:56:00,114.87,114.87,114.855,114.86,740600000.0
2007-09-24 20:57:00,114.86,114.865,114.845,114.865,803500000.0
2007-09-24 20:58:00,114.865,114.87,114.85,114.865,1218599996.0
2007-09-24 20:59:00,114.865,114.88,114.86,114.87,736599992.0
2007-09-24 21:00:00,114.875,114.88,114.86,114.865,1998400025.0
2007-09-24 21:01:00,114.865,114.87,114.855,114.86,1320600024.0
2007-09-24 21:02:00,114.86,114.86,114.86,114.86,192000000.0
2007-09-24 21:03:00,114.86,114.87,114.855,114.87,503400004.0
2007-09-24 21:04:00,114.87,114.9,114.855,114.89,2096300012.0
2007-09-24 21:05:00,114.89,114.905,114.87,114.88,1784900008.0
2007-09-24 21:06:00,114.88,114.89,114.865,114.875,1774000004.0
2007-09-24 21:07:00,114.875,114.88,114.875,114.88,572800004.0
2007-09-24 21:08:00,114.88,114.88,114.875,114.88,602100000.0
2007-09-24 21:09:00,114.88,114.88,114.87,114.88,128600000.0
2007-09-24 21:10:00,114.875,114.88,114.86,114.86,584900006.0
2007-09-24 21:11:00,114.86,114.865,114.855,114.86,1042299994.0
2007-09-24 21:12:00,114.86,114.87,114.855,114.86,397200005.0
2007-09-24 21:13:00,114.86,114.865,114.86,114.86,741900013.0
2007-09-24 21:14:00,114.865,114.87,114.865,114.87,1118799985.0
2007-09-24 21:15:00,114.87,114.87,114.855,114.86,1320299987.0
2007-09-24 21:16:00,114.86,114.87,114.86,114.86,594199990.0
2007-09-24 21:17:00,114.86,114.86,114.86,114.86,1591199986.0
2007-09-24 21:18:00,114.86,114.87,114.86,114.87,472999990.0
2007-09-24 21:19:00,114.87,114.87,114.85,114.85,647600002.0
2007-09-24 21:20:00,114.855,114.86,114.855,114.855,108100000.0
2007-09-24 21:21:00,114.855,114.87,114.85,114.87,455100004.0
2007-09-24 21:22:00,114.87,114.875,114.865,114.865,1283300002.0
2007-09-24 21:23:00,114.865,114.875,114.865,114.87,1406300002.0
2007-09-24 21:24:00,114.88,114.915,114.875,114.915,1417599987.0
2007-09-24 21:25:00,114.91,114.91,114.9,114.9,203200002.0
2007-09-24 21:26:00,114.91,114.915,114.91,114.915,203200002.0
2007-09-24 21:27:00,114.92,114.92,114.91,114.915,425299998.0
2007-09-24 21:28:00,114.915,114.93,114.915,114.93,788900011.0
2007-09-24 21:29:00,114.925,114.94,114.92,114.93,521600001.0
2007-09-24 21:30:00,114.935,114.95,114.925,114.93,1283099986.0
2007-09-24 21:31:00,114.935,114.94,114.905,114.91,1226699989.0
2007-09-24 21:32:00,114.91,114.915,114.89,114.895,1143200009.0
2007-09-24 21:33:00,114.895,114.895,114.885,114.89,977099992.0
2007-09-24 21:34:00,114.89,114.9,114.885,114.89,205599998.0
2007-09-24 21:35:00,114.89,114.89,114.88,114.89,852900001.0
2007-09-24 21:36:00,114.89,114.895,114.89,114.89,882600001.0
2007-09-24 21:37:00,114.89,114.9,114.88,114.88,1182099983.0
2007-09-24 21:38:00,114.88,114.88,114.85,114.87,1333699985.0
2007-09-24 21:39:00,114.87,114.89,114.86,114.875,1175499993.0
2007-09-24 21:40:00,114.87,114.89,114.87,114.87,924400016.0
2007-09-24 21:41:00,114.87,114.875,114.845,114.85,1252900006.0
2007-09-24 21:42:00,114.85,114.85,114.82,114.83,2050199959.0
2007-09-24 21:43:00,114.85,114.85,114.78,114.78,2050199959.0
2007-09-24 21:44:00,114.79,114.8,114.77,114.77,2105499972.0
2007-09-24 21:45:00,114.76,114.76,114.74,114.74,2124300004.0
2007-09-24 21:46:00,114.76,114.76,114.71,114.73,2124300004.0
2007-09-24 21:47:00,114.72,114.74,114.71,114.72,1027699987.0
2007-09-24 21:48:00,114.73,114.75,114.72,114.735,1027699987.0
2007-09-24 21:49:00,114.735,114.78,114.735,114.75,1111400002.0
2007-09-24 21:50:00,114.75,114.76,114.72,114.725,771599997.0
2007-09-24 21:51:00,114.725,114.725,114.68,114.69,662000005.0
2007-09-24 21:52:00,114.69,114.69,114.67,114.67,304600000.0
2007-09-24 21:53:00,114.67,114.68,114.665,114.68,740600004.0
2007-09-24 21:54:00,114.68,114.69,114.66,114.66,1864799988.0
2007-09-24 21:55:00,114.66,114.7,114.645,114.68,1970999993.0
2007-09-24 21:56:00,114.68,114.715,114.68,114.71,857599999.0
2007-09-24 21:57:00,114.71,114.71,114.685,114.685,298500000.0
2007-09-24 21:58:00,114.69,114.7,114.69,114.7,72500000.0
2007-09-24 21:59:00,114.7,114.705,114.69,114.705,1112699995.0
2007-09-24 22:00:00,114.705,114.72,114.695,114.71,850599994.0
2007-09-24 22:01:00,114.71,114.75,114.7,114.75,920299986.0
2007-09-24 22:02:00,114.75,114.75,114.735,114.75,556999995.0
2007-09-24 22:03:00,114.75,114.77,114.73,114.77,780000002.0
2007-09-24 22:04:00,114.77,114.78,114.755,114.77,1164999991.0
2007-09-24 22:05:00,114.78,114.78,114.77,114.77,465199996.0
2007-09-24 22:06:00,114.77,114.78,114.765,114.77,1070399990.0
2007-09-24 22:07:00,114.77,114.78,114.76,114.765,410500002.0
2007-09-24 22:08:00,114.77,114.77,114.755,114.755,748799987.0
2007-09-24 22:09:00,114.76,114.76,114.75,114.755,160200001.0
2007-09-24 22:10:00,114.75,114.755,114.75,114.755,1026000007.0
2007-09-24 22:11:00,114.755,114.77,114.75,114.765,412200003.0
2007-09-24 22:12:00,114.76,114.77,114.76,114.77,584899995.0
2007-09-24 22:13:00,114.765,114.77,114.74,114.76,1050899999.0
2007-09-24 22:14:00,114.76,114.765,114.745,114.76,1091400005.0
2007-09-24 22:15:00,114.76,114.76,114.76,114.76,511200004.0
2007-09-24 22:16:00,114.76,114.77,114.76,114.765,368800000.0
2007-09-24 22:18:00,114.765,114.77,114.765,114.77,380999999.0
2007-09-24 22:19:00,114.77,114.78,114.765,114.78,699599997.0
2007-09-24 22:20:00,114.78,114.79,114.775,114.79,695400002.0
2007-09-24 22:21:00,114.795,114.82,114.79,114.8,832499996.0
2007-09-24 22:22:00,114.795,114.83,114.795,114.83,864600006.0
2007-09-24 22:23:00,114.83,114.83,114.82,114.82,453799992.0
2007-09-24 22:24:00,114.82,114.825,114.815,114.825,633199999.0
2007-09-24 22:25:00,114.83,114.83,114.8,114.81,598300008.0
2007-09-24 22:26:00,114.81,114.825,114.805,114.825,310200005.0
2007-09-24 22:27:00,114.825,114.83,114.825,114.83,29000000.0
2007-09-24 22:28:00,114.83,114.85,114.83,114.835,714700002.0
2007-09-24 22:29:00,114.835,114.85,114.82,114.83,404199991.0
2007-09-24 22:30:00,114.835,114.84,114.8,114.81,885399994.0
2007-09-24 22:31:00,114.81,114.86,114.805,114.835,977800002.0
2007-09-24 22:32:00,114.84,114.84,114.82,114.83,1597199977.0
2007-09-24 22:33:00,114.835,114.86,114.835,114.86,805200007.0
2007-09-24 22:34:00,114.86,114.86,114.86,114.86,140000000.0
2007-09-24 22:35:00,114.86,114.865,114.8,114.82,1132600003.0
2007-09-24 22:36:00,114.83,114.83,114.82,114.83,216099997.0
2007-09-24 22:37:00,114.83,114.83,114.83,114.83,12000000.0
2007-09-24 22:38:00,114.83,114.83,114.825,114.825,28900000.0
2007-09-24 22:39:00,114.83,114.83,114.82,114.82,215500002.0
2007-09-24 22:40:00,114.82,114.83,114.82,114.82,216700000.0
2007-09-24 22:41:00,114.83,114.84,114.83,114.83,226800005.0
2007-09-24 22:42:00,114.83,114.84,114.83,114.83,217700000.0
2007-09-24 22:43:00,114.83,114.835,114.83,114.835,511900006.0
2007-09-24 22:44:00,114.83,114.83,114.825,114.825,266199997.0
2007-09-24 22:45:00,114.83,114.88,114.83,114.875,894100005.0
2007-09-24 22:46:00,114.875,114.875,114.865,114.865,42700000.0
2007-09-24 22:47:00,114.865,114.875,114.86,114.865,467200001.0
2007-09-24 22:48:00,114.87,114.87,114.86,114.87,44500000.0
2007-09-24 22:49:00,114.87,114.87,114.87,114.87,3600000.0
2007-09-24 22:50:00,114.87,114.87,114.865,114.865,4200000.0
2007-09-24 22:51:00,114.865,114.865,114.84,114.845,383100000.0
2007-09-24 22:52:00,114.845,114.865,114.845,114.865,273899991.0
2007-09-24 22:53:00,114.86,114.87,114.84,114.86,392799996.0
2007-09-24 22:54:00,114.86,114.865,114.855,114.855,507699991.0
2007-09-24 22:55:00,114.855,114.86,114.85,114.855,375500004.0
2007-09-24 22:56:00,114.86,114.86,114.85,114.86,195100000.0
2007-09-24 22:57:00,114.86,114.86,114.86,114.86,8000000.0
2007-09-24 22:58:00,114.86,114.86,114.86,114.86,22500000.0
2007-09-24 22:59:00,114.86,114.86,114.86,114.86,82500000.0
2007-09-24 23:00:00,114.86,114.86,114.83,114.85,122200000.0
2007-09-24 23:01:00,114.85,114.85,114.83,114.83,23800000.0
2007-09-24 23:02:00,114.85,114.88,114.84,114.84,200100000.0
2007-09-24 23:03:00,114.84,114.88,114.84,114.84,174000000.0
2007-09-24 23:04:00,114.83,114.85,114.78,114.78,135200000.0
2007-09-24 23:05:00,114.78,114.8,114.78,114.8,79600000.0
2007-09-24 23:06:00,114.8,114.82,114.8,114.82,53400000.0
2007-09-24 23:07:00,114.82,114.83,114.82,114.83,226000000.0
2007-09-24 23:08:00,114.83,114.83,114.82,114.83,96400000.0
2007-09-24 23:09:00,114.83,114.83,114.83,114.83,66000000.0
2007-09-24 23:10:00,114.83,114.83,114.82,114.82,172000000.0
2007-09-24 23:11:00,114.82,114.82,114.82,114.82,256000000.0
2007-09-24 23:12:00,114.82,114.84,114.82,114.84,235500000.0
2007-09-24 23:13:00,114.84,114.85,114.84,114.85,406899998.0
2007-09-24 23:14:00,114.85,114.85,114.84,114.84,196500000.0
2007-09-24 23:15:00,114.84,114.84,114.83,114.83,90000000.0
2007-09-24 23:16:00,114.83,114.85,114.83,114.85,304800000.0
2007-09-24 23:17:00,114.85,114.87,114.85,114.86,515200000.0
2007-09-24 23:18:00,114.86,114.86,114.86,114.86,152000000.0
2007-09-24 23:19:00,114.86,114.87,114.855,114.87,282199997.0
2007-09-24 23:20:00,114.87,114.87,114.87,114.87,151800000.0
2007-09-24 23:21:00,114.87,114.87,114.855,114.86,138800000.0
2007-09-24 23:22:00,114.86,114.86,114.86,114.86,96000000.0
2007-09-24 23:23:00,114.86,114.86,114.86,114.86,132000000.0
2007-09-24 23:24:00,114.86,114.86,114.855,114.855,65400000.0
2007-09-24 23:25:00,114.855,114.855,114.78,114.825,294599993.0
2007-09-24 23:26:00,114.825,114.825,114.825,114.825,2200000.0
2007-09-24 23:27:00,114.825,114.875,114.82,114.825,425299996.0
2007-09-24 23:28:00,114.86,114.86,114.835,114.845,339100000.0
2007-09-24 23:29:00,114.845,114.85,114.845,114.85,196400000.0
2007-09-24 23:31:00,114.85,114.87,114.85,114.855,141400000.0
2007-09-24 23:32:00,114.855,114.86,114.855,114.86,35300000.0
2007-09-24 23:34:00,114.86,114.86,114.855,114.86,112200000.0
2007-09-24 23:35:00,114.86,114.885,114.86,114.88,204800000.0
2007-09-24 23:36:00,114.885,114.885,114.86,114.86,40800002.0
2007-09-24 23:37:00,114.86,114.86,114.86,114.86,165200006.0
2007-09-24 23:38:00,114.865,114.865,114.865,114.865,1600000.0
2007-09-24 23:39:00,114.865,114.865,114.865,114.865,800000.0
2007-09-24 23:40:00,114.865,114.865,114.86,114.86,56800000.0
2007-09-24 23:41:00,114.86,114.86,114.83,114.84,199600002.0
2007-09-24 23:42:00,114.84,114.845,114.835,114.845,105400001.0
2007-09-24 23:43:00,114.845,114.845,114.845,114.845,1600000.0
2007-09-24 23:44:00,114.845,114.845,114.845,114.845,400000.0
2007-09-24 23:45:00,114.845,114.855,114.845,114.85,46800000.0
2007-09-24 23:46:00,114.87,114.875,114.84,114.875,183600000.0
2007-09-24 23:47:00,114.875,114.885,114.875,114.875,74400000.0
2007-09-24 23:48:00,114.875,114.875,114.875,114.875,1600000.0
2007-09-24 23:49:00,114.875,114.875,114.875,114.875,1200000.0
2007-09-24 23:50:00,114.875,114.89,114.87,114.885,192600001.0
2007-09-24 23:51:00,114.89,114.9,114.89,114.89,448000000.0
2007-09-24 23:52:00,114.89,114.895,114.85,114.86,569499991.0
2007-09-24 23:53:00,114.865,114.865,114.865,114.865,200000.0
2007-09-24 23:54:00,114.865,114.865,114.865,114.865,400000.0
2007-09-24 23:55:00,114.865,114.865,114.865,114.865,200000.0
2007-09-24 23:56:00,114.87,114.9,114.865,114.9,424399998.0
2007-09-24 23:57:00,114.9,114.91,114.87,114.91,506999999.0
2007-09-24 23:58:00,114.91,114.92,114.91,114.92,231199999.0
2007-09-24 23:59:00,114.92,114.92,114.91,114.91,88000000.0
2007-09-25 00:01:00,114.91,114.91,114.9,114.9,175999994.0
2007-09-25 00:02:00,114.9,114.91,114.895,114.905,67400000.0
2007-09-25 00:03:00,114.905,114.92,114.9,114.92,631199991.0
2007-09-25 00:04:00,114.92,114.95,114.92,114.95,252900001.0
2007-09-25 00:05:00,114.94,114.95,114.925,114.94,841899996.0
2007-09-25 00:06:00,114.94,114.95,114.94,114.95,321600008.0
2007-09-25 00:07:00,114.95,114.95,114.94,114.94,83800000.0
2007-09-25 00:08:00,114.935,114.935,114.92,114.92,628999995.0
2007-09-25 00:09:00,114.92,114.92,114.9,114.9,396200002.0
2007-09-25 00:10:00,114.88,114.89,114.86,114.86,482600000.0
2007-09-25 00:11:00,114.86,114.87,114.86,114.87,482600000.0
2007-09-25 00:12:00,114.87,114.88,114.865,114.87,120200000.0
2007-09-25 00:13:00,114.87,114.88,114.87,114.88,24000000.0
2007-09-25 00:14:00,114.88,114.88,114.88,114.88,8000000.0
2007-09-25 00:15:00,114.88,114.88,114.87,114.88,69400000.0
2007-09-25 00:16:00,114.88,114.88,114.88,114.88,32000000.0
2007-09-25 00:17:00,114.875,114.875,114.87,114.87,58000000.0
2007-09-25 00:18:00,114.87,114.87,114.87,114.87,20799999.0
2007-09-25 00:19:00,114.875,114.88,114.875,114.88,62600000.0
2007-09-25 00:20:00,114.88,114.91,114.88,114.9,349900000.0
2007-09-25 00:21:00,114.9,114.905,114.9,114.905,124800000.0
2007-09-25 00:22:00,114.905,114.91,114.9,114.9,441700011.0
2007-09-25 00:23:00,114.9,114.9,114.9,114.9,29900000.0
2007-09-25 00:25:00,114.9,114.9,114.9,114.9,29600000.0
2007-09-25 00:26:00,114.9,114.9,114.9,114.9,29600000.0
2007-09-25 00:27:00,114.9,114.9,114.9,114.9,89100000.0
2007-09-25 00:28:00,114.9,114.9,114.895,114.9,204200001.0
2007-09-25 00:29:00,114.905,114.91,114.905,114.91,21200000.0
2007-09-25 00:30:00,114.91,114.91,114.91,114.91,56000000.0
2007-09-25 00:32:00,114.91,114.91,114.91,114.91,16200001.0
2007-09-25 00:35:00,114.91,114.92,114.91,114.92,96799999.0
2007-09-25 00:36:00,114.915,114.925,114.915,114.925,32900000.0
2007-09-25 00:37:00,114.925,114.93,114.92,114.93,106800001.0
2007-09-25 00:38:00,114.93,114.93,114.895,114.895,296600001.0
2007-09-25 00:39:00,114.895,114.895,114.89,114.89,110600003.0
2007-09-25 00:40:00,114.89,114.905,114.88,114.905,181400001.0
2007-09-25 00:41:00,114.905,114.905,114.895,114.895,173399998.0
2007-09-25 00:42:00,114.9,114.9,114.895,114.895,60400000.0
2007-09-25 00:44:00,114.9,114.9,114.895,114.895,3600000.0
2007-09-25 00:45:00,114.9,114.9,114.895,114.895,12900000.0
2007-09-25 00:46:00,114.895,114.9,114.89,114.89,111699998.0
2007-09-25 00:47:00,114.89,114.905,114.88,114.88,1434400016.0
2007-09-25 00:48:00,114.885,114.885,114.885,114.885,7500000.0
2007-09-25 00:49:00,114.885,114.885,114.88,114.885,445899997.0
2007-09-25 00:50:00,114.885,114.885,114.885,114.885,200000.0
2007-09-25 00:51:00,114.885,114.885,114.88,114.88,84999999.0
2007-09-25 00:52:00,114.88,114.89,114.87,114.885,513700000.0
2007-09-25 00:53:00,114.885,114.885,114.87,114.88,307700000.0
2007-09-25 00:54:00,114.88,114.88,114.87,114.88,37600000.0
2007-09-25 00:55:00,114.88,114.88,114.86,114.86,488800006.0
2007-09-25 00:56:00,114.86,114.86,114.86,114.86,178400005.0
2007-09-25 00:57:00,114.86,114.86,114.85,114.85,152400000.0
2007-09-25 00:58:00,114.85,114.85,114.845,114.85,226300001.0
2007-09-25 00:59:00,114.85,114.885,114.845,114.885,616499998.0
2007-09-25 01:00:00,114.89,114.9,114.87,114.87,456899998.0
2007-09-25 01:01:00,114.875,114.88,114.85,114.855,342199998.0
2007-09-25 01:02:00,114.855,114.86,114.855,114.86,82000000.0
2007-09-25 01:03:00,114.85,114.85,114.85,114.85,16000000.0
2007-09-25 01:04:00,114.86,114.87,114.86,114.86,111200000.0
2007-09-25 01:05:00,114.86,114.87,114.86,114.87,107200000.0
2007-09-25 01:06:00,114.88,114.89,114.875,114.875,152200000.0
2007-09-25 01:07:00,114.88,114.88,114.88,114.88,72000000.0
2007-09-25 01:08:00,114.88,114.88,114.88,114.88,84000000.0
2007-09-25 01:09:00,114.88,114.89,114.88,114.89,225600006.0
2007-09-25 01:10:00,114.89,114.91,114.89,114.91,324000004.0
2007-09-25 01:11:00,114.91,114.91,114.91,114.91,16000000.0
2007-09-25 01:12:00,114.91,114.92,114.91,114.92,159199998.0
2007-09-25 01:13:00,114.92,114.92,114.91,114.91,122999999.0
2007-09-25 01:14:00,114.91,114.91,114.9,114.91,453199995.0
2007-09-25 01:15:00,114.92,114.92,114.91,114.91,351700008.0
2007-09-25 01:16:00,114.92,114.92,114.895,114.895,708200018.0
2007-09-25 01:17:00,114.9,114.9,114.9,114.9,8000000.0
2007-09-25 01:18:00,114.89,114.89,114.885,114.89,201200004.0
2007-09-25 01:19:00,114.89,114.89,114.89,114.89,48000000.0
2007-09-25 01:21:00,114.89,114.9,114.885,114.89,295200002.0
2007-09-25 01:22:00,114.885,114.9,114.885,114.9,539500009.0
2007-09-25 01:23:00,114.9,114.91,114.89,114.91,567599994.0
2007-09-25 01:24:00,114.91,114.93,114.91,114.93,643599998.0
2007-09-25 01:25:00,114.93,114.93,114.92,114.92,305000000.0
2007-09-25 01:26:00,114.92,114.93,114.92,114.93,143299999.0
2007-09-25 01:27:00,114.93,114.96,114.92,114.96,874999999.0
2007-09-25 01:28:00,114.96,114.98,114.95,114.97,1391499989.0
2007-09-25 01:29:00,114.97,114.97,114.95,114.96,379799999.0
2007-09-25 01:30:00,114.96,114.96,114.945,114.95,288399996.0
2007-09-25 01:31:00,114.95,114.95,114.93,114.93,166300000.0
2007-09-25 01:32:00,114.93,114.945,114.93,114.93,684800001.0
2007-09-25 01:33:00,114.93,114.93,114.925,114.93,167499997.0
2007-09-25 01:34:00,114.93,114.93,114.93,114.93,38399999.0
2007-09-25 01:35:00,114.93,114.94,114.92,114.92,79600000.0
2007-09-25 01:36:00,114.92,114.92,114.895,114.905,286499999.0
2007-09-25 01:37:00,114.91,114.925,114.91,114.915,336999998.0
2007-09-25 01:38:00,114.92,114.93,114.92,114.93,367500004.0
2007-09-25 01:39:00,114.93,114.945,114.93,114.94,395999998.0
2007-09-25 01:40:00,114.94,114.94,114.925,114.925,201699999.0
2007-09-25 01:41:00,114.925,114.93,114.92,114.93,274799998.0
2007-09-25 01:42:00,114.93,114.93,114.92,114.92,157000001.0
2007-09-25 01:43:00,114.92,114.94,114.92,114.94,248399997.0
2007-09-25 01:44:00,114.94,114.94,114.92,114.92,394499991.0
2007-09-25 01:45:00,114.92,114.93,114.92,114.93,285300001.0
2007-09-25 01:46:00,114.925,114.935,114.92,114.92,784899990.0
2007-09-25 01:47:00,114.92,114.92,114.9,114.9,385300000.0
2007-09-25 01:48:00,114.9,114.91,114.88,114.88,1251899999.0
2007-09-25 01:49:00,114.88,114.89,114.855,114.855,781200004.0
2007-09-25 01:50:00,114.86,114.88,114.86,114.87,436900000.0
2007-09-25 01:51:00,114.87,114.88,114.83,114.84,1174800008.0
2007-09-25 01:52:00,114.84,114.85,114.815,114.85,1761500007.0
2007-09-25 01:53:00,114.85,114.88,114.85,114.86,1209499992.0
2007-09-25 01:54:00,114.86,114.86,114.835,114.835,46000000.0
2007-09-25 01:55:00,114.835,114.835,114.8,114.815,304899999.0
2007-09-25 01:56:00,114.815,114.84,114.815,114.83,758900007.0
2007-09-25 01:57:00,114.83,114.835,114.81,114.815,318599999.0
2007-09-25 01:58:00,114.82,114.82,114.815,114.815,64300000.0
2007-09-25 01:59:00,114.815,114.84,114.81,114.84,697699999.0
2007-09-25 02:00:00,114.84,114.85,114.83,114.83,423600000.0
2007-09-25 02:01:00,114.83,114.83,114.82,114.825,224199994.0
2007-09-25 02:02:00,114.83,114.83,114.805,114.83,250600001.0
2007-09-25 02:03:00,114.83,114.86,114.83,114.86,1166200000.0
2007-09-25 02:04:00,114.86,114.86,114.835,114.835,365800000.0
2007-09-25 02:05:00,114.835,114.84,114.825,114.83,174700002.0
2007-09-25 02:06:00,114.835,114.835,114.83,114.835,239599997.0
2007-09-25 02:07:00,114.835,114.835,114.825,114.83,194200000.0
2007-09-25 02:08:00,114.83,114.835,114.825,114.825,201900003.0
2007-09-25 02:09:00,114.825,114.83,114.825,114.83,24800000.0
2007-09-25 02:10:00,114.83,114.835,114.83,114.83,167500001.0
2007-09-25 02:11:00,114.83,114.83,114.805,114.81,169200000.0
2007-09-25 02:12:00,114.81,114.82,114.81,114.815,135400000.0
2007-09-25 02:13:00,114.81,114.84,114.81,114.825,675700003.0
2007-09-25 02:14:00,114.83,114.84,114.825,114.825,363699998.0
2007-09-25 02:15:00,114.825,114.83,114.82,114.825,567999990.0
2007-09-25 02:16:00,114.825,114.83,114.825,114.825,105100000.0
2007-09-25 02:17:00,114.83,114.84,114.82,114.835,461600002.0
2007-09-25 02:18:00,114.84,114.84,114.82,114.825,917499998.0
2007-09-25 02:19:00,114.83,114.835,114.83,114.835,250800000.0
2007-09-25 02:20:00,114.835,114.84,114.83,114.84,410500001.0
2007-09-25 02:21:00,114.84,114.84,114.83,114.835,146800001.0
2007-09-25 02:22:00,114.835,114.84,114.83,114.84,134400000.0
2007-09-25 02:23:00,114.84,114.84,114.835,114.835,122400000.0
2007-09-25 02:24:00,114.84,114.84,114.815,114.825,463700000.0
2007-09-25 02:25:00,114.82,114.83,114.79,114.79,982200009.0
2007-09-25 02:26:00,114.79,114.795,114.75,114.75,349300003.0
2007-09-25 02:27:00,114.76,114.765,114.745,114.76,511700005.0
2007-09-25 02:28:00,114.76,114.76,114.71,114.75,1902399983.0
2007-09-25 02:29:00,114.75,114.765,114.74,114.755,904200004.0
2007-09-25 02:30:00,114.76,114.76,114.72,114.74,1077000009.0
2007-09-25 02:31:00,114.76,114.78,114.745,114.765,1077000009.0
2007-09-25 02:32:00,114.765,114.765,114.725,114.725,619400003.0
2007-09-25 02:33:00,114.725,114.73,114.715,114.73,823499986.0
2007-09-25 02:34:00,114.73,114.755,114.715,114.73,1634599994.0
2007-09-25 02:35:00,114.73,114.735,114.72,114.735,1335400001.0
2007-09-25 02:36:00,114.735,114.74,114.73,114.74,1136599991.0
2007-09-25 02:37:00,114.74,114.78,114.735,114.78,1002099997.0
2007-09-25 02:38:00,114.78,114.78,114.76,114.76,274899998.0
2007-09-25 02:39:00,114.76,114.77,114.755,114.755,944799996.0
2007-09-25 02:40:00,114.755,114.815,114.755,114.815,1713199990.0
2007-09-25 02:41:00,114.815,114.82,114.8,114.805,1022300007.0
2007-09-25 02:42:00,114.805,114.81,114.78,114.8,541600000.0
2007-09-25 02:43:00,114.795,114.805,114.79,114.795,374800002.0
2007-09-25 02:44:00,114.8,114.82,114.795,114.81,550099995.0
2007-09-25 02:45:00,114.805,114.81,114.79,114.79,337799999.0
2007-09-25 02:46:00,114.79,114.79,114.75,114.77,805899988.0
2007-09-25 02:47:00,114.77,114.77,114.745,114.745,552000000.0
2007-09-25 02:48:00,114.745,114.75,114.73,114.73,540199999.0
2007-09-25 02:49:00,114.73,114.75,114.73,114.75,878999997.0
2007-09-25 02:50:00,114.75,114.75,114.73,114.73,394700000.0
2007-09-25 02:51:00,114.73,114.735,114.685,114.685,341800001.0
2007-09-25 02:52:00,114.69,114.71,114.675,114.705,641999998.0
2007-09-25 02:53:00,114.705,114.71,114.665,114.665,382099999.0
2007-09-25 02:54:00,114.665,114.68,114.65,114.67,1313600000.0
2007-09-25 02:55:00,114.67,114.69,114.66,114.66,2034000013.0
2007-09-25 02:56:00,114.66,114.685,114.66,114.675,845200001.0
2007-09-25 02:57:00,114.675,114.7,114.675,114.675,1741700009.0
2007-09-25 02:58:00,114.675,114.68,114.67,114.675,668499997.0
2007-09-25 02:59:00,114.675,114.69,114.675,114.69,701399999.0
2007-09-25 03:00:00,114.69,114.69,114.675,114.69,640499995.0
2007-09-25 03:01:00,114.69,114.72,114.69,114.715,1838500016.0
2007-09-25 03:02:00,114.715,114.73,114.71,114.71,1223600008.0
2007-09-25 03:03:00,114.71,114.71,114.7,114.71,300599996.0
2007-09-25 03:04:00,114.7,114.72,114.695,114.72,859300001.0
2007-09-25 03:05:00,114.72,114.72,114.705,114.71,684399991.0
2007-09-25 03:06:00,114.71,114.71,114.675,114.69,553400006.0
2007-09-25 03:07:00,114.685,114.7,114.68,114.69,396300003.0
2007-09-25 03:08:00,114.69,114.69,114.69,114.69,299100000.0
2007-09-25 03:09:00,114.685,114.69,114.655,114.66,243500000.0
2007-09-25 03:10:00,114.665,114.665,114.655,114.66,149700001.0
2007-09-25 03:11:00,114.66,114.665,114.66,114.665,106800002.0
2007-09-25 03:12:00,114.665,114.68,114.66,114.68,408900003.0
2007-09-25 03:13:00,114.68,114.69,114.67,114.67,838900002.0
2007-09-25 03:14:00,114.67,114.7,114.67,114.7,717800004.0
2007-09-25 03:15:00,114.7,114.74,114.7,114.735,1467800000.0
2007-09-25 03:16:00,114.735,114.75,114.735,114.74,937799996.0
2007-09-25 03:17:00,114.74,114.75,114.735,114.74,1036599997.0
2007-09-25 03:18:00,114.74,114.755,114.74,114.75,463200000.0
2007-09-25 03:19:00,114.75,114.765,114.75,114.76,195100000.0
2007-09-25 03:20:00,114.765,114.765,114.765,114.765,2800000.0
2007-09-25 03:21:00,114.765,114.765,114.74,114.755,163000004.0
2007-09-25 03:22:00,114.76,114.77,114.73,114.74,795499996.0
2007-09-25 03:23:00,114.74,114.75,114.735,114.745,543800000.0
2007-09-25 03:24:00,114.75,114.75,114.735,114.745,475300012.0
2007-09-25 03:25:00,114.75,114.765,114.73,114.755,1743600003.0
2007-09-25 03:26:00,114.76,114.77,114.755,114.77,475100002.0
2007-09-25 03:27:00,114.765,114.77,114.76,114.76,158100003.0
2007-09-25 03:28:00,114.77,114.77,114.73,114.75,1099600008.0
2007-09-25 03:29:00,114.76,114.77,114.75,114.75,1364499996.0
2007-09-25 03:30:00,114.76,114.77,114.755,114.77,886599998.0
2007-09-25 03:31:00,114.765,114.77,114.755,114.76,731100010.0
2007-09-25 03:32:00,114.755,114.755,114.73,114.74,246700000.0
2007-09-25 03:33:00,114.74,114.75,114.73,114.745,867300010.0
2007-09-25 03:34:00,114.75,114.76,114.735,114.74,971899995.0
2007-09-25 03:35:00,114.74,114.75,114.725,114.725,348699997.0
2007-09-25 03:36:00,114.73,114.73,114.695,114.695,504899998.0
2007-09-25 03:37:00,114.695,114.73,114.695,114.72,1672599986.0
2007-09-25 03:38:00,114.72,114.74,114.72,114.735,1420399997.0
2007-09-25 03:39:00,114.74,114.74,114.72,114.73,367299997.0
2007-09-25 03:40:00,114.73,114.73,114.725,114.73,83800000.0
2007-09-25 03:41:00,114.73,114.74,114.73,114.735,474300002.0
2007-09-25 03:42:00,114.74,114.74,114.73,114.735,301899997.0
2007-09-25 03:43:00,114.74,114.74,114.73,114.74,212200000.0
2007-09-25 03:44:00,114.74,114.74,114.73,114.73,130000000.0
2007-09-25 03:45:00,114.73,114.74,114.72,114.725,616499997.0
2007-09-25 03:46:00,114.725,114.73,114.69,114.72,925599998.0
2007-09-25 03:47:00,114.715,114.72,114.705,114.715,254400000.0
2007-09-25 03:48:00,114.715,114.715,114.69,114.71,848500003.0
2007-09-25 03:49:00,114.71,114.72,114.705,114.715,483799997.0
2007-09-25 03:50:00,114.715,114.72,114.7,114.715,222799999.0
2007-09-25 03:51:00,114.715,114.725,114.71,114.715,351800003.0
2007-09-25 03:52:00,114.72,114.725,114.715,114.715,37200000.0
2007-09-25 03:53:00,114.715,114.72,114.705,114.72,260200000.0
2007-09-25 03:54:00,114.715,114.72,114.705,114.71,397499995.0
2007-09-25 03:55:00,114.705,114.72,114.7,114.715,393899996.0
2007-09-25 03:56:00,114.715,114.73,114.71,114.72,485900003.0
2007-09-25 03:57:00,114.72,114.73,114.72,114.73,276700002.0
2007-09-25 03:58:00,114.73,114.74,114.725,114.725,918900005.0
2007-09-25 03:59:00,114.725,114.74,114.725,114.73,252499997.0
2007-09-25 04:00:00,114.73,114.73,114.725,114.73,149500000.0
2007-09-25 04:01:00,114.73,114.735,114.725,114.735,45300000.0
2007-09-25 04:02:00,114.735,114.74,114.72,114.725,725100000.0
2007-09-25 04:03:00,114.72,114.735,114.72,114.735,648999997.0
2007-09-25 04:04:00,114.73,114.735,114.73,114.73,95400001.0
2007-09-25 04:05:00,114.73,114.73,114.725,114.725,93700000.0
2007-09-25 04:06:00,114.73,114.735,114.73,114.73,316900002.0
2007-09-25 04:07:00,114.73,114.73,114.71,114.71,247200000.0
2007-09-25 04:08:00,114.71,114.71,114.685,114.685,298100000.0
2007-09-25 04:09:00,114.685,114.695,114.65,114.66,590600002.0
2007-09-25 04:10:00,114.66,114.69,114.655,114.68,1224999997.0
2007-09-25 04:11:00,114.68,114.69,114.68,114.685,104700000.0
2007-09-25 04:13:00,114.69,114.7,114.69,114.69,235299999.0
2007-09-25 04:14:00,114.69,114.7,114.69,114.7,354800003.0
2007-09-25 04:15:00,114.695,114.695,114.695,114.695,43600000.0
2007-09-25 04:16:00,114.7,114.7,114.675,114.675,1236999995.0
2007-09-25 04:17:00,114.68,114.69,114.67,114.68,578300002.0
2007-09-25 04:18:00,114.68,114.68,114.665,114.68,694299994.0
2007-09-25 04:19:00,114.68,114.69,114.68,114.69,293900000.0
2007-09-25 04:20:00,114.69,114.69,114.665,114.67,846500001.0
2007-09-25 04:21:00,114.67,114.68,114.67,114.68,217800004.0
2007-09-25 04:22:00,114.68,114.69,114.68,114.685,769000000.0
2007-09-25 04:23:00,114.685,114.685,114.67,114.68,241800004.0
2007-09-25 04:24:00,114.675,114.685,114.675,114.675,285900002.0
2007-09-25 04:25:00,114.675,114.68,114.675,114.68,139400000.0
2007-09-25 04:26:00,114.68,114.685,114.675,114.675,201699996.0
2007-09-25 04:27:00,114.68,114.68,114.68,114.68,102000000.0
2007-09-25 04:29:00,114.68,114.68,114.68,114.68,60400000.0
2007-09-25 04:30:00,114.68,114.685,114.675,114.675,49100000.0
2007-09-25 04:31:00,114.675,114.685,114.675,114.685,48000000.0
2007-09-25 04:32:00,114.685,114.685,114.65,114.65,397300003.0
2007-09-25 04:33:00,114.65,114.67,114.64,114.665,545699991.0
2007-09-25 04:34:00,114.665,114.67,114.65,114.66,516600000.0
2007-09-25 04:35:00,114.66,114.665,114.655,114.66,115400000.0
2007-09-25 04:36:00,114.66,114.67,114.655,114.67,307299996.0
2007-09-25 04:37:00,114.665,114.67,114.66,114.67,217400004.0
2007-09-25 04:38:00,114.67,114.67,114.655,114.66,175800000.0
2007-09-25 04:39:00,114.66,114.66,114.65,114.65,205300000.0
2007-09-25 04:40:00,114.65,114.65,114.65,114.65,105600000.0
2007-09-25 04:41:00,114.65,114.66,114.65,114.655,357399999.0
2007-09-25 04:42:00,114.655,114.675,114.655,114.675,583500003.0
2007-09-25 04:43:00,114.675,114.68,114.66,114.66,606100005.0
2007-09-25 04:44:00,114.66,114.67,114.66,114.67,222199998.0
2007-09-25 04:45:00,114.68,114.68,114.67,114.67,252800001.0
2007-09-25 04:46:00,114.67,114.675,114.67,114.67,387600001.0
2007-09-25 04:47:00,114.67,114.675,114.67,114.67,221600003.0
2007-09-25 04:48:00,114.67,114.68,114.67,114.67,481900004.0
2007-09-25 04:49:00,114.68,114.68,114.675,114.68,245399999.0
2007-09-25 04:50:00,114.68,114.685,114.675,114.685,617899999.0
2007-09-25 04:51:00,114.68,114.685,114.675,114.685,686800007.0
2007-09-25 04:52:00,114.685,114.69,114.68,114.68,1171999986.0
2007-09-25 04:53:00,114.68,114.69,114.665,114.665,873499995.0
2007-09-25 04:54:00,114.68,114.68,114.665,114.68,618099998.0
2007-09-25 04:55:00,114.68,114.685,114.68,114.68,354600002.0
2007-09-25 04:56:00,114.68,114.68,114.68,114.68,333100010.0
2007-09-25 04:57:00,114.675,114.68,114.67,114.68,110000001.0
2007-09-25 04:58:00,114.68,114.68,114.675,114.675,119899999.0
2007-09-25 04:59:00,114.68,114.68,114.68,114.68,2900000.0
2007-09-25 05:00:00,114.68,114.69,114.68,114.69,72000000.0
2007-09-25 05:01:00,114.69,114.69,114.68,114.68,326800003.0
2007-09-25 05:02:00,114.68,114.685,114.675,114.685,686300008.0
2007-09-25 05:03:00,114.69,114.69,114.685,114.685,54000000.0
2007-09-25 05:04:00,114.69,114.69,114.67,114.675,430500005.0
2007-09-25 05:05:00,114.68,114.685,114.68,114.685,89799999.0
2007-09-25 05:06:00,114.685,114.69,114.675,114.68,517700000.0
2007-09-25 05:07:00,114.675,114.69,114.675,114.685,386499998.0
2007-09-25 05:08:00,114.685,114.69,114.67,114.68,501499998.0
2007-09-25 05:09:00,114.68,114.68,114.675,114.68,194100000.0
2007-09-25 05:10:00,114.68,114.68,114.675,114.68,434600001.0
2007-09-25 05:11:00,114.68,114.68,114.675,114.68,178400000.0
2007-09-25 05:12:00,114.68,114.68,114.675,114.68,121099999.0
2007-09-25 05:13:00,114.675,114.69,114.675,114.68,141599999.0
2007-09-25 05:14:00,114.68,114.69,114.68,114.68,191600000.0
2007-09-25 05:15:00,114.68,114.68,114.68,114.68,88799998.0
2007-09-25 05:16:00,114.68,114.69,114.675,114.68,1127500010.0
2007-09-25 05:17:00,114.68,114.68,114.68,114.68,418000004.0
2007-09-25 05:18:00,114.68,114.68,114.67,114.68,451800003.0
2007-09-25 05:19:00,114.68,114.685,114.67,114.68,588700002.0
2007-09-25 05:20:00,114.68,114.68,114.675,114.675,247099994.0
2007-09-25 05:21:00,114.68,114.685,114.675,114.685,826000000.0
2007-09-25 05:22:00,114.68,114.68,114.68,114.68,341200009.0
2007-09-25 05:23:00,114.68,114.69,114.665,114.675,928599995.0
2007-09-25 05:24:00,114.675,114.675,114.665,114.67,980900012.0
2007-09-25 05:25:00,114.67,114.68,114.665,114.675,1536600010.0
2007-09-25 05:26:00,114.675,114.68,114.67,114.68,1204000002.0
2007-09-25 05:27:00,114.675,114.68,114.675,114.68,157700001.0
2007-09-25 05:28:00,114.68,114.69,114.68,114.68,830099992.0
2007-09-25 05:29:00,114.675,114.74,114.675,114.735,1983200031.0
2007-09-25 05:30:00,114.735,114.74,114.725,114.73,649700010.0
2007-09-25 05:31:00,114.73,114.735,114.725,114.73,418600000.0
2007-09-25 05:32:00,114.73,114.74,114.715,114.72,1659799981.0
2007-09-25 05:33:00,114.72,114.725,114.715,114.725,366899998.0
2007-09-25 05:34:00,114.725,114.75,114.725,114.745,1091700003.0
2007-09-25 05:35:00,114.75,114.77,114.75,114.765,778100000.0
2007-09-25 05:36:00,114.765,114.77,114.735,114.77,812800000.0
2007-09-25 05:37:00,114.76,114.77,114.76,114.765,224800005.0
2007-09-25 05:38:00,114.77,114.77,114.76,114.76,259600000.0
2007-09-25 05:39:00,114.76,114.76,114.75,114.75,126699998.0
2007-09-25 05:40:00,114.75,114.75,114.73,114.745,296500003.0
2007-09-25 05:41:00,114.745,114.75,114.745,114.745,24800000.0
2007-09-25 05:42:00,114.745,114.75,114.725,114.735,206199998.0
2007-09-25 05:43:00,114.735,114.74,114.725,114.735,1824699990.0
2007-09-25 05:44:00,114.735,114.74,114.73,114.73,263299997.0
2007-09-25 05:45:00,114.73,114.73,114.73,114.73,109500000.0
2007-09-25 05:46:00,114.725,114.735,114.72,114.73,442199997.0
2007-09-25 05:47:00,114.73,114.74,114.73,114.74,477200004.0
2007-09-25 05:48:00,114.74,114.74,114.68,114.69,289999999.0
2007-09-25 05:49:00,114.67,114.67,114.66,114.66,128000000.0
2007-09-25 05:50:00,114.68,114.68,114.675,114.68,128000000.0
2007-09-25 05:51:00,114.68,114.71,114.67,114.705,496500000.0
2007-09-25 05:52:00,114.705,114.71,114.68,114.685,795300006.0
2007-09-25 05:53:00,114.685,114.69,114.675,114.68,300700005.0
2007-09-25 05:54:00,114.68,114.68,114.67,114.675,155100002.0
2007-09-25 05:55:00,114.675,114.68,114.67,114.68,276100000.0
2007-09-25 05:56:00,114.68,114.69,114.68,114.69,460999997.0
2007-09-25 05:57:00,114.69,114.705,114.685,114.695,1121099999.0
2007-09-25 05:58:00,114.7,114.72,114.7,114.715,750400007.0
2007-09-25 05:59:00,114.72,114.73,114.71,114.715,602599992.0
2007-09-25 06:00:00,114.715,114.715,114.69,114.7,393000001.0
2007-09-25 06:01:00,114.71,114.72,114.705,114.715,201600001.0
2007-09-25 06:02:00,114.72,114.725,114.72,114.725,279999997.0
2007-09-25 06:03:00,114.73,114.73,114.715,114.72,401299997.0
2007-09-25 06:04:00,114.73,114.735,114.725,114.725,288400002.0
2007-09-25 06:05:00,114.73,114.735,114.725,114.735,1030300000.0
2007-09-25 06:06:00,114.74,114.75,114.735,114.74,308299998.0
2007-09-25 06:07:00,114.74,114.74,114.725,114.73,313500004.0
2007-09-25 06:08:00,114.73,114.74,114.73,114.73,247800000.0
2007-09-25 06:09:00,114.73,114.73,114.725,114.73,146399999.0
2007-09-25 06:10:00,114.73,114.73,114.7,114.705,213000001.0
2007-09-25 06:11:00,114.71,114.72,114.71,114.715,175300001.0
2007-09-25 06:12:00,114.715,114.73,114.71,114.73,322400001.0
2007-09-25 06:13:00,114.73,114.73,114.705,114.71,442100002.0
2007-09-25 06:14:00,114.72,114.735,114.72,114.73,507599999.0
2007-09-25 06:15:00,114.73,114.74,114.725,114.735,377699999.0
2007-09-25 06:16:00,114.74,114.77,114.73,114.77,553299999.0
2007-09-25 06:17:00,114.77,114.78,114.76,114.78,291699996.0
2007-09-25 06:18:00,114.78,114.785,114.77,114.78,1259799996.0
2007-09-25 06:19:00,114.78,114.79,114.775,114.775,612699994.0
2007-09-25 06:20:00,114.78,114.785,114.78,114.78,102799999.0
2007-09-25 06:21:00,114.785,114.79,114.775,114.775,605999995.0
2007-09-25 06:22:00,114.78,114.79,114.78,114.785,507500000.0
2007-09-25 06:23:00,114.78,114.785,114.78,114.78,187199998.0
2007-09-25 06:24:00,114.78,114.805,114.775,114.785,739999998.0
2007-09-25 06:25:00,114.8,114.82,114.785,114.82,847700000.0
2007-09-25 06:26:00,114.82,114.84,114.8,114.8,1433700001.0
2007-09-25 06:27:00,114.8,114.81,114.785,114.795,1122800012.0
2007-09-25 06:28:00,114.795,114.81,114.79,114.81,877099997.0
2007-09-25 06:29:00,114.805,114.815,114.78,114.78,959800006.0
2007-09-25 06:30:00,114.78,114.79,114.77,114.79,350000000.0
2007-09-25 06:31:00,114.79,114.8,114.775,114.785,884899990.0
2007-09-25 06:32:00,114.785,114.79,114.78,114.78,118500003.0
2007-09-25 06:33:00,114.785,114.785,114.755,114.77,458699991.0
2007-09-25 06:34:00,114.765,114.79,114.76,114.79,1003099998.0
2007-09-25 06:35:00,114.79,114.825,114.785,114.82,1912400007.0
2007-09-25 06:36:00,114.82,114.82,114.79,114.795,968699997.0
2007-09-25 06:37:00,114.8,114.82,114.8,114.81,759699998.0
2007-09-25 06:38:00,114.805,114.805,114.785,114.795,367499999.0
2007-09-25 06:39:00,114.795,114.795,114.78,114.795,543199999.0
2007-09-25 06:40:00,114.8,114.8,114.785,114.785,76799999.0
2007-09-25 06:42:00,114.79,114.79,114.78,114.78,853899991.0
2007-09-25 06:43:00,114.78,114.79,114.775,114.79,486999998.0
2007-09-25 06:44:00,114.785,114.79,114.775,114.79,695799999.0
2007-09-25 06:45:00,114.79,114.795,114.79,114.79,172399997.0
2007-09-25 06:46:00,114.795,114.795,114.785,114.785,110400000.0
2007-09-25 06:47:00,114.79,114.79,114.79,114.79,16000000.0
2007-09-25 06:48:00,114.79,114.82,114.79,114.795,1034799994.0
2007-09-25 06:49:00,114.79,114.805,114.79,114.795,726999997.0
2007-09-25 06:50:00,114.795,114.805,114.79,114.79,1334300002.0
2007-09-25 06:51:00,114.795,114.8,114.765,114.785,1381400008.0
2007-09-25 06:52:00,114.785,114.8,114.785,114.795,421200001.0
2007-09-25 06:53:00,114.79,114.795,114.78,114.78,808199994.0
2007-09-25 06:54:00,114.78,114.78,114.76,114.765,469399999.0
2007-09-25 06:55:00,114.765,114.775,114.76,114.765,710699998.0
2007-09-25 06:56:00,114.765,114.78,114.76,114.76,2093299987.0
2007-09-25 06:57:00,114.76,114.76,114.735,114.74,1212999995.0
2007-09-25 06:58:00,114.74,114.755,114.74,114.74,286500001.0
2007-09-25 06:59:00,114.74,114.75,114.73,114.745,373100000.0
2007-09-25 07:00:00,114.745,114.75,114.745,114.75,84400000.0
2007-09-25 07:01:00,114.75,114.76,114.74,114.755,380800001.0
2007-09-25 07:02:00,114.755,114.78,114.755,114.78,662999997.0
2007-09-25 07:03:00,114.775,114.79,114.765,114.775,568600005.0
2007-09-25 07:04:00,114.775,114.78,114.76,114.765,258000002.0
2007-09-25 07:05:00,114.76,114.77,114.74,114.745,248600005.0
2007-09-25 07:06:00,114.745,114.75,114.74,114.745,274900003.0
2007-09-25 07:07:00,114.745,114.75,114.74,114.74,186699998.0
2007-09-25 07:08:00,114.74,114.75,114.715,114.72,534900000.0
2007-09-25 07:09:00,114.715,114.73,114.705,114.715,632100001.0
2007-09-25 07:10:00,114.715,114.725,114.71,114.725,157600002.0
2007-09-25 07:11:00,114.725,114.73,114.715,114.72,170399999.0
2007-09-25 07:12:00,114.72,114.725,114.71,114.72,116200000.0
2007-09-25 07:13:00,114.72,114.72,114.71,114.72,153800000.0
2007-09-25 07:14:00,114.72,114.72,114.685,114.69,138300000.0
2007-09-25 07:15:00,114.69,114.69,114.68,114.69,520100001.0
2007-09-25 07:16:00,114.685,114.695,114.675,114.675,206600001.0
2007-09-25 07:17:00,114.68,114.68,114.66,114.675,498299996.0
2007-09-25 07:18:00,114.67,114.705,114.665,114.7,1498299994.0
2007-09-25 07:19:00,114.69,114.7,114.675,114.675,360500004.0
2007-09-25 07:20:00,114.68,114.68,114.66,114.67,223400002.0
2007-09-25 07:21:00,114.67,114.69,114.67,114.69,499799997.0
2007-09-25 07:22:00,114.69,114.705,114.68,114.695,512399999.0
2007-09-25 07:23:00,114.695,114.705,114.69,114.705,366300000.0
2007-09-25 07:24:00,114.705,114.71,114.705,114.71,410799998.0
2007-09-25 07:25:00,114.705,114.71,114.7,114.71,315099999.0
2007-09-25 07:26:00,114.705,114.71,114.69,114.71,437800000.0
2007-09-25 07:27:00,114.71,114.71,114.695,114.71,704500002.0
2007-09-25 07:28:00,114.71,114.71,114.68,114.695,675600004.0
2007-09-25 07:29:00,114.7,114.705,114.695,114.695,434099996.0
2007-09-25 07:30:00,114.7,114.705,114.685,114.69,475399995.0
2007-09-25 07:31:00,114.685,114.685,114.675,114.685,102400001.0
2007-09-25 07:32:00,114.685,114.685,114.67,114.67,75500000.0
2007-09-25 07:33:00,114.67,114.67,114.67,114.67,12000000.0
2007-09-25 07:34:00,114.67,114.67,114.645,114.67,571300001.0
2007-09-25 07:35:00,114.67,114.68,114.665,114.68,628100004.0
2007-09-25 07:36:00,114.675,114.69,114.675,114.69,98000000.0
2007-09-25 07:37:00,114.69,114.695,114.68,114.69,545399998.0
2007-09-25 07:38:00,114.685,114.7,114.685,114.69,605699999.0
2007-09-25 07:39:00,114.69,114.7,114.69,114.695,377699996.0
2007-09-25 07:40:00,114.695,114.71,114.69,114.705,520000001.0
2007-09-25 07:41:00,114.705,114.705,114.69,114.69,371699996.0
2007-09-25 07:42:00,114.69,114.695,114.675,114.69,631300005.0
2007-09-25 07:43:00,114.69,114.69,114.69,114.69,447700001.0
2007-09-25 07:44:00,114.69,114.7,114.69,114.7,420700012.0
2007-09-25 07:45:00,114.7,114.71,114.695,114.705,1034900000.0
2007-09-25 07:46:00,114.705,114.705,114.69,114.695,155800001.0
2007-09-25 07:47:00,114.69,114.71,114.69,114.7,371999997.0
2007-09-25 07:48:00,114.7,114.7,114.695,114.7,226699998.0
2007-09-25 07:49:00,114.7,114.71,114.695,114.71,581300002.0
2007-09-25 07:50:00,114.71,114.71,114.7,114.705,137199999.0
2007-09-25 07:51:00,114.71,114.71,114.695,114.7,112100000.0
2007-09-25 07:52:00,114.695,114.695,114.685,114.685,202400000.0
2007-09-25 07:53:00,114.69,114.695,114.685,114.695,173400002.0
2007-09-25 07:54:00,114.695,114.7,114.69,114.695,416600001.0
2007-09-25 07:55:00,114.7,114.7,114.685,114.685,428600003.0
2007-09-25 07:56:00,114.685,114.7,114.685,114.695,407899998.0
2007-09-25 07:57:00,114.695,114.715,114.69,114.715,518000007.0
2007-09-25 07:58:00,114.715,114.72,114.705,114.72,474900002.0
2007-09-25 07:59:00,114.72,114.72,114.68,114.69,260999999.0
2007-09-25 08:00:00,114.69,114.69,114.65,114.66,734699997.0
2007-09-25 08:01:00,114.66,114.67,114.64,114.66,986200000.0
2007-09-25 08:02:00,114.66,114.66,114.645,114.645,443100013.0
2007-09-25 08:03:00,114.65,114.66,114.645,114.655,475100012.0
2007-09-25 08:04:00,114.655,114.66,114.61,114.615,1225799998.0
2007-09-25 08:05:00,114.62,114.63,114.575,114.6,1376500001.0
2007-09-25 08:06:00,114.6,114.6,114.57,114.57,694099997.0
2007-09-25 08:07:00,114.57,114.62,114.57,114.61,1265999996.0
2007-09-25 08:08:00,114.615,114.615,114.585,114.595,1480200001.0
2007-09-25 08:09:00,114.595,114.61,114.58,114.61,913100001.0
2007-09-25 08:10:00,114.61,114.63,114.61,114.625,1020200004.0
2007-09-25 08:11:00,114.625,114.64,114.62,114.63,1720500004.0
2007-09-25 08:12:00,114.63,114.64,114.615,114.63,1415599994.0
2007-09-25 08:13:00,114.62,114.63,114.61,114.62,864300003.0
2007-09-25 08:14:00,114.64,114.64,114.62,114.635,864300003.0
2007-09-25 08:15:00,114.635,114.64,114.625,114.63,1460800002.0
2007-09-25 08:16:00,114.63,114.63,114.595,114.595,1230699992.0
2007-09-25 08:17:00,114.59,114.62,114.58,114.61,1859500006.0
2007-09-25 08:18:00,114.625,114.64,114.62,114.62,1859500006.0
2007-09-25 08:19:00,114.62,114.635,114.61,114.635,1299199992.0
2007-09-25 08:20:00,114.64,114.66,114.635,114.635,626799992.0
2007-09-25 08:21:00,114.63,114.65,114.62,114.635,1061000000.0
2007-09-25 08:22:00,114.64,114.65,114.635,114.645,104900001.0
2007-09-25 08:23:00,114.65,114.66,114.635,114.66,369899997.0
2007-09-25 08:24:00,114.66,114.66,114.645,114.645,673800000.0
2007-09-25 08:25:00,114.64,114.67,114.64,114.67,949800005.0
2007-09-25 08:26:00,114.67,114.69,114.67,114.685,902300010.0
2007-09-25 08:27:00,114.68,114.69,114.665,114.68,849600004.0
2007-09-25 08:28:00,114.68,114.7,114.68,114.69,1002100001.0
2007-09-25 08:29:00,114.685,114.685,114.665,114.685,1146199999.0
2007-09-25 08:30:00,114.685,114.725,114.685,114.725,1172199999.0
2007-09-25 08:31:00,114.725,114.73,114.69,114.695,971600001.0
2007-09-25 08:32:00,114.69,114.74,114.69,114.735,1461700006.0
2007-09-25 08:33:00,114.735,114.76,114.735,114.75,479640003.0
2007-09-25 08:34:00,114.745,114.76,114.745,114.76,288800000.0
2007-09-25 08:35:00,114.75,114.755,114.745,114.75,34200000.0
2007-09-25 08:36:00,114.76,114.76,114.72,114.725,513600002.0
2007-09-25 08:37:00,114.73,114.74,114.725,114.73,420500006.0
2007-09-25 08:38:00,114.73,114.73,114.69,114.69,340300000.0
2007-09-25 08:39:00,114.685,114.7,114.68,114.7,160300000.0
2007-09-25 08:40:00,114.7,114.72,114.7,114.7,621000006.0
2007-09-25 08:41:00,114.7,114.7,114.69,114.7,221799998.0
2007-09-25 08:42:00,114.7,114.705,114.665,114.67,587600004.0
2007-09-25 08:43:00,114.675,114.675,114.625,114.625,895800016.0
2007-09-25 08:44:00,114.625,114.63,114.61,114.615,601700001.0
2007-09-25 08:45:00,114.615,114.64,114.61,114.63,482999999.0
2007-09-25 08:46:00,114.63,114.64,114.63,114.63,505100000.0
2007-09-25 08:47:00,114.63,114.64,114.63,114.64,866200011.0
2007-09-25 08:48:00,114.64,114.675,114.64,114.67,796299990.0
2007-09-25 08:49:00,114.67,114.69,114.67,114.68,543800000.0
2007-09-25 08:50:00,114.685,114.69,114.68,114.68,416000000.0
2007-09-25 08:51:00,114.68,114.68,114.68,114.68,324800001.0
2007-09-25 08:52:00,114.68,114.69,114.68,114.69,645400003.0
2007-09-25 08:53:00,114.69,114.69,114.675,114.675,314800002.0
2007-09-25 08:54:00,114.675,114.68,114.67,114.675,443900000.0
2007-09-25 08:55:00,114.675,114.69,114.665,114.685,715000005.0
2007-09-25 08:56:00,114.685,114.71,114.675,114.705,1383299998.0
2007-09-25 08:57:00,114.715,114.73,114.7,114.715,2039899989.0
2007-09-25 08:58:00,114.715,114.73,114.71,114.72,833799996.0
2007-09-25 08:59:00,114.73,114.745,114.72,114.73,2143600045.0
2007-09-25 09:00:00,114.71,114.72,114.69,114.71,905899992.0
2007-09-25 09:01:00,114.725,114.725,114.675,114.69,905899992.0
2007-09-25 09:02:00,114.69,114.69,114.68,114.68,448499995.0
2007-09-25 09:03:00,114.685,114.69,114.68,114.69,624799993.0
2007-09-25 09:04:00,114.69,114.71,114.685,114.705,825399997.0
2007-09-25 09:05:00,114.71,114.715,114.7,114.7,457500001.0
2007-09-25 09:06:00,114.7,114.7,114.695,114.7,238900000.0
2007-09-25 09:07:00,114.695,114.74,114.695,114.735,742800007.0
2007-09-25 09:08:00,114.735,114.75,114.715,114.72,1222799982.0
2007-09-25 09:09:00,114.72,114.72,114.715,114.72,420399988.0
2007-09-25 09:10:00,114.715,114.73,114.71,114.715,837900000.0
2007-09-25 09:11:00,114.71,114.72,114.71,114.715,357599994.0
2007-09-25 09:12:00,114.715,114.725,114.71,114.72,447900000.0
2007-09-25 09:13:00,114.72,114.72,114.7,114.7,439199994.0
2007-09-25 09:14:00,114.7,114.72,114.7,114.71,782800004.0
2007-09-25 09:15:00,114.71,114.71,114.68,114.685,1103299994.0
2007-09-25 09:16:00,114.685,114.685,114.66,114.66,867600000.0
2007-09-25 09:17:00,114.66,114.67,114.65,114.66,1273799979.0
2007-09-25 09:18:00,114.66,114.67,114.645,114.66,1236499998.0
2007-09-25 09:19:00,114.66,114.67,114.65,114.65,566300001.0
2007-09-25 09:20:00,114.66,114.66,114.65,114.65,849500000.0
2007-09-25 09:21:00,114.65,114.66,114.625,114.655,1464800019.0
2007-09-25 09:22:00,114.655,114.66,114.625,114.64,1587300024.0
2007-09-25 09:23:00,114.645,114.645,114.62,114.63,741120000.0
2007-09-25 09:24:00,114.63,114.64,114.62,114.62,508100000.0
2007-09-25 09:25:00,114.62,114.64,114.61,114.64,1079500001.0
2007-09-25 09:26:00,114.64,114.67,114.635,114.66,1653899988.0
2007-09-25 09:27:00,114.655,114.655,114.625,114.625,204100000.0
2007-09-25 09:28:00,114.625,114.66,114.62,114.65,688200004.0
2007-09-25 09:29:00,114.65,114.66,114.645,114.655,398699997.0
2007-09-25 09:30:00,114.66,114.67,114.65,114.66,1087100003.0
2007-09-25 09:31:00,114.66,114.66,114.66,114.66,101600000.0
2007-09-25 09:32:00,114.66,114.68,114.65,114.665,1903099993.0
2007-09-25 09:33:00,114.67,114.67,114.645,114.66,2130500008.0
2007-09-25 09:34:00,114.66,114.68,114.66,114.68,578600000.0
2007-09-25 09:35:00,114.68,114.68,114.66,114.665,876100007.0
2007-09-25 09:36:00,114.67,114.675,114.665,114.67,403800000.0
2007-09-25 09:37:00,114.67,114.7,114.66,114.695,572499996.0
2007-09-25 09:38:00,114.7,114.7,114.66,114.665,1254900002.0
2007-09-25 09:39:00,114.665,114.675,114.66,114.66,652100006.0
2007-09-25 09:40:00,114.66,114.665,114.645,114.66,1075799993.0
2007-09-25 09:41:00,114.66,114.66,114.645,114.66,2138499997.0
2007-09-25 09:42:00,114.655,114.67,114.645,114.655,1110299988.0
2007-09-25 09:43:00,114.66,114.675,114.645,114.67,1238699987.0
2007-09-25 09:44:00,114.67,114.67,114.66,114.665,779599983.0
2007-09-25 09:45:00,114.665,114.675,114.66,114.67,1448299987.0
2007-09-25 09:46:00,114.67,114.67,114.655,114.67,539999991.0
2007-09-25 09:47:00,114.67,114.67,114.66,114.665,591900002.0
2007-09-25 09:48:00,114.665,114.67,114.655,114.67,383799999.0
2007-09-25 09:49:00,114.67,114.67,114.655,114.655,290899999.0
2007-09-25 09:50:00,114.655,114.7,114.655,114.7,981200009.0
2007-09-25 09:51:00,114.695,114.7,114.675,114.68,604600000.0
2007-09-25 09:52:00,114.68,114.68,114.655,114.66,645900003.0
2007-09-25 09:53:00,114.66,114.67,114.66,114.67,206800001.0
2007-09-25 09:54:00,114.67,114.67,114.655,114.67,816300006.0
2007-09-25 09:55:00,114.67,114.69,114.665,114.69,1009100004.0
2007-09-25 09:56:00,114.69,114.69,114.665,114.67,955800007.0
2007-09-25 09:57:00,114.67,114.675,114.67,114.675,736599998.0
2007-09-25 09:58:00,114.67,114.7,114.67,114.7,1319599986.0
2007-09-25 09:59:00,114.71,114.72,114.7,114.71,1319599986.0
2007-09-25 10:00:00,114.71,114.71,114.7,114.71,816499987.0
2007-09-25 10:01:00,114.71,114.72,114.705,114.715,1273500004.0
2007-09-25 10:02:00,114.715,114.715,114.7,114.705,1134900001.0
2007-09-25 10:03:00,114.705,114.71,114.695,114.695,689699998.0
2007-09-25 10:04:00,114.695,114.71,114.695,114.705,781699996.0
2007-09-25 10:05:00,114.705,114.72,114.695,114.715,963500005.0
2007-09-25 10:06:00,114.715,114.72,114.71,114.715,1449199993.0
2007-09-25 10:07:00,114.72,114.74,114.715,114.74,2112100011.0
2007-09-25 10:08:00,114.72,114.76,114.71,114.76,1769400003.0
2007-09-25 10:09:00,114.75,114.76,114.72,114.73,1769400003.0
2007-09-25 10:10:00,114.74,114.74,114.71,114.71,1769400003.0
2007-09-25 10:11:00,114.71,114.71,114.69,114.7,772900004.0
2007-09-25 10:12:00,114.7,114.7,114.68,114.695,311199999.0
2007-09-25 10:13:00,114.695,114.705,114.695,114.7,975500002.0
2007-09-25 10:14:00,114.7,114.71,114.69,114.7,1005700004.0
2007-09-25 10:15:00,114.7,114.7,114.675,114.695,1867599994.0
2007-09-25 10:16:00,114.69,114.7,114.69,114.7,348800000.0
2007-09-25 10:17:00,114.7,114.7,114.685,114.695,658100002.0
2007-09-25 10:18:00,114.69,114.7,114.69,114.69,1858699980.0
2007-09-25 10:19:00,114.69,114.7,114.68,114.68,903299995.0
2007-09-25 10:20:00,114.68,114.68,114.665,114.68,1263299995.0
2007-09-25 10:21:00,114.68,114.69,114.68,114.68,427600005.0
2007-09-25 10:22:00,114.68,114.68,114.675,114.68,606299998.0
2007-09-25 10:23:00,114.68,114.69,114.675,114.68,247800000.0
2007-09-25 10:24:00,114.68,114.71,114.68,114.71,683600007.0
2007-09-25 10:25:00,114.71,114.71,114.705,114.71,64000000.0
2007-09-25 10:26:00,114.71,114.71,114.695,114.705,582999991.0
2007-09-25 10:27:00,114.705,114.705,114.69,114.7,282900002.0
2007-09-25 10:28:00,114.695,114.7,114.69,114.7,226000000.0
2007-09-25 10:29:00,114.7,114.705,114.685,114.695,121200000.0
2007-09-25 10:30:00,114.69,114.7,114.68,114.68,146700000.0
2007-09-25 10:31:00,114.68,114.68,114.655,114.655,220200004.0
2007-09-25 10:32:00,114.655,114.66,114.64,114.655,1452000003.0
2007-09-25 10:33:00,114.655,114.67,114.625,114.66,1694000009.0
2007-09-25 10:34:00,114.66,114.67,114.64,114.66,1111999985.0
2007-09-25 10:35:00,114.66,114.67,114.625,114.625,1243700002.0
2007-09-25 10:36:00,114.64,114.64,114.6,114.62,1389199998.0
2007-09-25 10:37:00,114.62,114.63,114.615,114.625,335100000.0
2007-09-25 10:38:00,114.625,114.635,114.62,114.63,362800001.0
2007-09-25 10:39:00,114.63,114.65,114.61,114.65,1904700004.0
2007-09-25 10:40:00,114.66,114.69,114.66,114.665,1904700004.0
2007-09-25 10:41:00,114.67,114.67,114.65,114.66,947599989.0
2007-09-25 10:42:00,114.66,114.67,114.65,114.66,1000599992.0
2007-09-25 10:43:00,114.66,114.685,114.63,114.635,1452199999.0
2007-09-25 10:44:00,114.61,114.63,114.61,114.62,380300005.0
2007-09-25 10:45:00,114.635,114.64,114.61,114.635,380300005.0
2007-09-25 10:46:00,114.64,114.64,114.615,114.64,1284500017.0
2007-09-25 10:47:00,114.62,114.64,114.61,114.64,703799993.0
2007-09-25 10:48:00,114.65,114.655,114.64,114.65,703799993.0
2007-09-25 10:49:00,114.645,114.66,114.645,114.66,1065099992.0
2007-09-25 10:50:00,114.66,114.69,114.66,114.68,1710100013.0
2007-09-25 10:51:00,114.68,114.69,114.675,114.68,1186900002.0
2007-09-25 10:52:00,114.685,114.715,114.675,114.7,1926700000.0
2007-09-25 10:53:00,114.7,114.71,114.695,114.695,315600002.0
2007-09-25 10:54:00,114.7,114.71,114.7,114.7,1310700007.0
2007-09-25 10:55:00,114.7,114.7,114.69,114.69,501000000.0
2007-09-25 10:56:00,114.69,114.7,114.68,114.695,889199999.0
2007-09-25 10:57:00,114.695,114.7,114.66,114.68,833000002.0
2007-09-25 10:58:00,114.68,114.68,114.67,114.675,1492499992.0
2007-09-25 10:59:00,114.675,114.69,114.67,114.69,1042800000.0
2007-09-25 11:00:00,114.69,114.71,114.69,114.71,1716200008.0
2007-09-25 11:01:00,114.72,114.73,114.715,114.72,1312499997.0
2007-09-25 11:02:00,114.72,114.75,114.72,114.75,1662600009.0
2007-09-25 11:03:00,114.74,114.77,114.74,114.76,1011199999.0
2007-09-25 11:04:00,114.77,114.77,114.75,114.75,1011199999.0
2007-09-25 11:05:00,114.75,114.76,114.73,114.76,770800008.0
2007-09-25 11:06:00,114.76,114.79,114.755,114.765,918500006.0
2007-09-25 11:07:00,114.765,114.77,114.755,114.77,656599997.0
2007-09-25 11:08:00,114.77,114.78,114.76,114.76,1325400013.0
2007-09-25 11:09:00,114.76,114.78,114.755,114.76,1449899998.0
2007-09-25 11:10:00,114.76,114.76,114.75,114.76,584700000.0
2007-09-25 11:11:00,114.76,114.775,114.74,114.755,1742600006.0
2007-09-25 11:12:00,114.76,114.76,114.73,114.75,1956199988.0
2007-09-25 11:13:00,114.75,114.75,114.73,114.73,1124400003.0
2007-09-25 11:14:00,114.74,114.75,114.74,114.74,1124400003.0
2007-09-25 11:15:00,114.74,114.76,114.73,114.755,935000006.0
2007-09-25 11:16:00,114.74,114.75,114.73,114.75,421099995.0
2007-09-25 11:17:00,114.74,114.75,114.73,114.75,421099995.0
2007-09-25 11:18:00,114.76,114.77,114.76,114.76,421099995.0
2007-09-25 11:19:00,114.76,114.76,114.755,114.76,161700001.0
2007-09-25 11:20:00,114.76,114.77,114.74,114.74,1341899999.0
2007-09-25 11:21:00,114.74,114.75,114.74,114.74,1229099988.0
2007-09-25 11:22:00,114.75,114.75,114.75,114.75,48000000.0
2007-09-25 11:23:00,114.73,114.74,114.73,114.74,587799989.0
2007-09-25 11:24:00,114.735,114.74,114.73,114.74,587799989.0
2007-09-25 11:25:00,114.74,114.74,114.735,114.735,133400000.0
2007-09-25 11:26:00,114.74,114.74,114.73,114.74,1151799997.0
2007-09-25 11:27:00,114.74,114.74,114.74,114.74,1559600009.0
2007-09-25 11:28:00,114.74,114.74,114.72,114.73,1666199997.0
2007-09-25 11:29:00,114.74,114.74,114.725,114.725,1666199997.0
2007-09-25 11:30:00,114.72,114.73,114.71,114.73,359200010.0
2007-09-25 11:31:00,114.72,114.73,114.71,114.72,359200010.0
2007-09-25 11:32:00,114.73,114.73,114.71,114.71,359200010.0
2007-09-25 11:33:00,114.71,114.71,114.68,114.69,1743999971.0
2007-09-25 11:34:00,114.7,114.7,114.69,114.69,1743999971.0
2007-09-25 11:35:00,114.69,114.7,114.69,114.7,386100000.0
2007-09-25 11:36:00,114.7,114.715,114.69,114.715,1034299997.0
2007-09-25 11:37:00,114.715,114.715,114.71,114.71,551999998.0
2007-09-25 11:38:00,114.71,114.72,114.7,114.7,1437899984.0
2007-09-25 11:39:00,114.7,114.7,114.67,114.68,620199987.0
2007-09-25 11:40:00,114.685,114.69,114.68,114.69,620199987.0
2007-09-25 11:41:00,114.68,114.72,114.68,114.72,1331599983.0
2007-09-25 11:42:00,114.72,114.73,114.72,114.73,1388099993.0
2007-09-25 11:43:00,114.725,114.725,114.71,114.72,1164200007.0
2007-09-25 11:44:00,114.7,114.7,114.67,114.67,1553499998.0
2007-09-25 11:45:00,114.7,114.7,114.69,114.69,1553499998.0
2007-09-25 11:46:00,114.69,114.72,114.69,114.71,1896300004.0
2007-09-25 11:47:00,114.71,114.71,114.71,114.71,424000000.0
2007-09-25 11:48:00,114.69,114.7,114.69,114.7,990299977.0
2007-09-25 11:49:00,114.69,114.69,114.67,114.69,990299977.0
2007-09-25 11:50:00,114.705,114.71,114.7,114.71,990299977.0
2007-09-25 11:51:00,114.69,114.69,114.67,114.68,848799988.0
2007-09-25 11:52:00,114.69,114.7,114.68,114.69,848799988.0
2007-09-25 11:53:00,114.68,114.69,114.66,114.66,1130800014.0
2007-09-25 11:54:00,114.68,114.7,114.675,114.7,1130800014.0
2007-09-25 11:55:00,114.7,114.7,114.69,114.69,410699997.0
2007-09-25 11:56:00,114.69,114.69,114.675,114.68,823799998.0
2007-09-25 11:57:00,114.68,114.68,114.67,114.67,1285100007.0
2007-09-25 11:58:00,114.68,114.68,114.67,114.675,460600005.0
2007-09-25 11:59:00,114.68,114.68,114.68,114.68,524200002.0
2007-09-25 12:00:00,114.68,114.68,114.66,114.66,1501499989.0
2007-09-25 12:01:00,114.63,114.65,114.63,114.64,1922200013.0
2007-09-25 12:02:00,114.65,114.69,114.65,114.69,1922200013.0
2007-09-25 12:03:00,114.7,114.71,114.685,114.71,1922200013.0
2007-09-25 12:04:00,114.72,114.72,114.7,114.7,1674699994.0
2007-09-25 12:05:00,114.71,114.71,114.685,114.69,1685900011.0
2007-09-25 12:06:00,114.69,114.69,114.66,114.66,1157099978.0
2007-09-25 12:07:00,114.67,114.67,114.65,114.67,1157099978.0
2007-09-25 12:08:00,114.68,114.69,114.66,114.68,1157099978.0
2007-09-25 12:09:00,114.69,114.7,114.68,114.69,1157099978.0
2007-09-25 12:10:00,114.7,114.71,114.7,114.705,1157099978.0
2007-09-25 12:11:00,114.68,114.68,114.63,114.65,1701899997.0
2007-09-25 12:12:00,114.64,114.65,114.63,114.65,1701899997.0
2007-09-25 12:13:00,114.66,114.66,114.62,114.62,1701899997.0
2007-09-25 12:14:00,114.61,114.63,114.61,114.62,1701899997.0
2007-09-25 12:15:00,114.63,114.64,114.62,114.62,1701899997.0
2007-09-25 12:16:00,114.63,114.65,114.6,114.61,1701899997.0
2007-09-25 12:17:00,114.6,114.62,114.6,114.61,1701899997.0
2007-09-25 12:18:00,114.62,114.62,114.6,114.61,1701899997.0
2007-09-25 12:19:00,114.61,114.63,114.61,114.625,1701899997.0
2007-09-25 12:20:00,114.625,114.63,114.605,114.605,909155999.0
2007-09-25 12:21:00,114.58,114.6,114.58,114.6,1726999999.0
2007-09-25 12:22:00,114.61,114.61,114.58,114.6,1726999999.0
2007-09-25 12:23:00,114.61,114.61,114.595,114.6,1726999999.0
2007-09-25 12:24:00,114.595,114.61,114.58,114.59,2045300004.0
2007-09-25 12:25:00,114.59,114.6,114.58,114.59,650900003.0
2007-09-25 12:26:00,114.595,114.61,114.595,114.61,650900003.0
2007-09-25 12:27:00,114.59,114.63,114.59,114.63,476000000.0
2007-09-25 12:28:00,114.62,114.63,114.61,114.63,476000000.0
2007-09-25 12:29:00,114.62,114.64,114.62,114.62,476000000.0
2007-09-25 12:30:00,114.625,114.63,114.62,114.63,476000000.0
2007-09-25 12:31:00,114.62,114.64,114.62,114.64,1811299991.0
2007-09-25 12:32:00,114.61,114.61,114.58,114.58,1097299978.0
2007-09-25 12:33:00,114.6,114.6,114.58,114.585,1097299978.0
2007-09-25 12:34:00,114.57,114.58,114.53,114.54,1399200008.0
2007-09-25 12:35:00,114.52,114.54,114.51,114.51,1399200008.0
2007-09-25 12:36:00,114.5,114.51,114.5,114.5,1399200008.0
2007-09-25 12:37:00,114.51,114.51,114.5,114.51,1399200008.0
2007-09-25 12:38:00,114.52,114.52,114.49,114.495,1399200008.0
2007-09-25 12:39:00,114.5,114.5,114.47,114.49,900100002.0
2007-09-25 12:40:00,114.5,114.5,114.48,114.5,900100002.0
2007-09-25 12:41:00,114.49,114.51,114.49,114.49,900100002.0
2007-09-25 12:42:00,114.47,114.48,114.47,114.48,900100002.0
2007-09-25 12:43:00,114.47,114.48,114.45,114.45,900100002.0
2007-09-25 12:44:00,114.46,114.46,114.43,114.44,900100002.0
2007-09-25 12:45:00,114.43,114.44,114.43,114.43,900100002.0
2007-09-25 12:46:00,114.44,114.45,114.41,114.41,900100002.0
2007-09-25 12:47:00,114.42,114.45,114.42,114.45,900100002.0
2007-09-25 12:48:00,114.46,114.46,114.435,114.45,900100002.0
2007-09-25 12:49:00,114.45,114.48,114.445,114.47,2080600019.0
2007-09-25 12:50:00,114.45,114.46,114.45,114.46,1821799981.0
2007-09-25 12:51:00,114.465,114.47,114.46,114.46,1821799981.0
2007-09-25 12:52:00,114.46,114.46,114.42,114.43,1793199979.0
2007-09-25 12:53:00,114.42,114.44,114.42,114.43,1793199979.0
2007-09-25 12:54:00,114.44,114.45,114.42,114.445,1793199979.0
2007-09-25 12:55:00,114.45,114.46,114.44,114.45,2010900007.0
2007-09-25 12:56:00,114.45,114.45,114.44,114.44,1085200003.0
2007-09-25 12:57:00,114.44,114.44,114.4,114.4,792300002.0
2007-09-25 12:58:00,114.41,114.42,114.35,114.35,792300002.0
2007-09-25 12:59:00,114.36,114.4,114.35,114.39,792300002.0
2007-09-25 13:00:00,114.4,114.41,114.36,114.36,792300002.0
2007-09-25 13:01:00,114.37,114.39,114.355,114.36,792300002.0
2007-09-25 13:02:00,114.36,114.38,114.355,114.38,1192099995.0
2007-09-25 13:03:00,114.38,114.38,114.365,114.37,452200002.0
2007-09-25 13:04:00,114.375,114.39,114.37,114.39,647749996.0
2007-09-25 13:05:00,114.39,114.39,114.355,114.38,1616300012.0
2007-09-25 13:06:00,114.375,114.39,114.365,114.375,1233799994.0
2007-09-25 13:07:00,114.375,114.42,114.37,114.415,1500400005.0
2007-09-25 13:08:00,114.41,114.44,114.41,114.43,1708200007.0
2007-09-25 13:09:00,114.41,114.45,114.41,114.44,1460860003.0
2007-09-25 13:10:00,114.43,114.44,114.41,114.41,1460860003.0
2007-09-25 13:11:00,114.42,114.425,114.41,114.42,1460860003.0
2007-09-25 13:12:00,114.42,114.445,114.405,114.435,1164799986.0
2007-09-25 13:13:00,114.44,114.45,114.395,114.4,1863599976.0
2007-09-25 13:14:00,114.4,114.42,114.4,114.415,836999993.0
2007-09-25 13:15:00,114.42,114.445,114.405,114.41,2146999989.0
2007-09-25 13:16:00,114.405,114.425,114.4,114.41,673600008.0
2007-09-25 13:17:00,114.405,114.41,114.385,114.395,1376999991.0
2007-09-25 13:18:00,114.395,114.41,114.385,114.41,403299999.0
2007-09-25 13:19:00,114.41,114.43,114.41,114.425,754900001.0
2007-09-25 13:20:00,114.42,114.425,114.39,114.39,862300000.0
2007-09-25 13:21:00,114.39,114.405,114.34,114.36,1069699994.0
2007-09-25 13:22:00,114.36,114.36,114.315,114.33,1986399999.0
2007-09-25 13:23:00,114.33,114.33,114.31,114.32,792700002.0
2007-09-25 13:24:00,114.32,114.33,114.26,114.26,1159855999.0
2007-09-25 13:25:00,114.25,114.26,114.24,114.26,1217199992.0
2007-09-25 13:26:00,114.27,114.28,114.25,114.27,1217199992.0
2007-09-25 13:27:00,114.285,114.31,114.28,114.31,1217199992.0
2007-09-25 13:28:00,114.31,114.36,114.31,114.35,1771399977.0
2007-09-25 13:29:00,114.36,114.37,114.35,114.36,1311499998.0
2007-09-25 13:30:00,114.37,114.37,114.35,114.36,1425799993.0
2007-09-25 13:31:00,114.36,114.375,114.345,114.355,1891399977.0
2007-09-25 13:32:00,114.355,114.375,114.35,114.37,1941899984.0
2007-09-25 13:33:00,114.35,114.39,114.35,114.38,850900006.0
2007-09-25 13:34:00,114.39,114.4,114.38,114.4,850900006.0
2007-09-25 13:35:00,114.41,114.41,114.39,114.395,850900006.0
2007-09-25 13:36:00,114.395,114.395,114.37,114.38,274099995.0
2007-09-25 13:37:00,114.38,114.38,114.37,114.375,1902399991.0
2007-09-25 13:38:00,114.36,114.37,114.34,114.36,2124599982.0
2007-09-25 13:39:00,114.37,114.39,114.36,114.36,2124599982.0
2007-09-25 13:40:00,114.37,114.375,114.35,114.36,2124599982.0
2007-09-25 13:41:00,114.36,114.36,114.31,114.33,1624699996.0
2007-09-25 13:42:00,114.31,114.33,114.31,114.32,154800000.0
2007-09-25 13:43:00,114.335,114.34,114.335,114.335,154800000.0
2007-09-25 13:44:00,114.335,114.34,114.325,114.33,1001499987.0
2007-09-25 13:45:00,114.31,114.33,114.3,114.32,2065899988.0
2007-09-25 13:46:00,114.31,114.33,114.28,114.28,2065899988.0
2007-09-25 13:47:00,114.29,114.29,114.24,114.26,2065899988.0
2007-09-25 13:48:00,114.25,114.27,114.24,114.25,2065899988.0
2007-09-25 13:49:00,114.255,114.28,114.25,114.26,2065899988.0
2007-09-25 13:50:00,114.26,114.29,114.26,114.29,1700099997.0
2007-09-25 13:51:00,114.28,114.29,114.26,114.28,1700099997.0
2007-09-25 13:52:00,114.29,114.33,114.29,114.32,1700099997.0
2007-09-25 13:53:00,114.32,114.32,114.26,114.29,1792300003.0
2007-09-25 13:54:00,114.29,114.33,114.28,114.33,1091699998.0
2007-09-25 13:55:00,114.32,114.33,114.32,114.32,1091699998.0
2007-09-25 13:56:00,114.35,114.35,114.335,114.345,1091699998.0
2007-09-25 13:57:00,114.35,114.38,114.33,114.37,1779599991.0
2007-09-25 13:58:00,114.38,114.38,114.37,114.37,1779599991.0
2007-09-25 13:59:00,114.37,114.37,114.36,114.36,745900008.0
2007-09-25 14:00:00,114.36,114.37,114.36,114.37,696999994.0
2007-09-25 14:01:00,114.365,114.39,114.36,114.38,2025499985.0
2007-09-25 14:02:00,114.36,114.38,114.36,114.37,2144100003.0
2007-09-25 14:03:00,114.38,114.39,114.375,114.385,2144100003.0
2007-09-25 14:04:00,114.36,114.37,114.33,114.33,1885400019.0
2007-09-25 14:05:00,114.345,114.37,114.34,114.37,1885400019.0
2007-09-25 14:06:00,114.37,114.37,114.34,114.34,1330800025.0
2007-09-25 14:07:00,114.34,114.35,114.315,114.335,1649299977.0
2007-09-25 14:08:00,114.335,114.355,114.335,114.35,1450199995.0
2007-09-25 14:09:00,114.35,114.38,114.345,114.35,764299997.0
2007-09-25 14:10:00,114.35,114.36,114.345,114.35,655299997.0
2007-09-25 14:11:00,114.35,114.35,114.32,114.32,1025999988.0
2007-09-25 14:12:00,114.32,114.32,114.29,114.31,1089800009.0
2007-09-25 14:13:00,114.31,114.32,114.305,114.32,1229299995.0
2007-09-25 14:14:00,114.31,114.33,114.29,114.29,831799994.0
2007-09-25 14:15:00,114.28,114.32,114.28,114.31,831799994.0
2007-09-25 14:16:00,114.3,114.33,114.3,114.33,831799994.0
2007-09-25 14:17:00,114.32,114.33,114.3,114.3,831799994.0
2007-09-25 14:18:00,114.32,114.33,114.31,114.32,831799994.0
2007-09-25 14:19:00,114.32,114.32,114.31,114.31,418200002.0
2007-09-25 14:20:00,114.3,114.3,114.25,114.25,1866299995.0
2007-09-25 14:21:00,114.26,114.29,114.25,114.29,1866299995.0
2007-09-25 14:22:00,114.3,114.32,114.3,114.3,1866299995.0
2007-09-25 14:23:00,114.32,114.325,114.275,114.275,1866299995.0
2007-09-25 14:24:00,114.27,114.29,114.25,114.25,2089900011.0
2007-09-25 14:25:00,114.265,114.29,114.26,114.275,2089900011.0
2007-09-25 14:26:00,114.275,114.29,114.275,114.28,1081099988.0
2007-09-25 14:27:00,114.28,114.285,114.23,114.255,1715400000.0
2007-09-25 14:28:00,114.26,114.26,114.205,114.21,1574600012.0
2007-09-25 14:29:00,114.21,114.21,114.185,114.205,1845799983.0
2007-09-25 14:30:00,114.21,114.23,114.205,114.21,1866800001.0
2007-09-25 14:31:00,114.21,114.24,114.205,114.235,1421699979.0
2007-09-25 14:32:00,114.235,114.26,114.235,114.24,1170599989.0
2007-09-25 14:33:00,114.24,114.24,114.21,114.22,1244399988.0
2007-09-25 14:34:00,114.2,114.21,114.17,114.17,1597300007.0
2007-09-25 14:35:00,114.16,114.17,114.14,114.14,1597300007.0
2007-09-25 14:36:00,114.15,114.17,114.14,114.17,1597300007.0
2007-09-25 14:37:00,114.16,114.16,114.13,114.14,1597300007.0
2007-09-25 14:38:00,114.13,114.16,114.12,114.15,1597300007.0
2007-09-25 14:39:00,114.14,114.18,114.14,114.16,1597300007.0
2007-09-25 14:40:00,114.17,114.17,114.14,114.16,1597300007.0
2007-09-25 14:41:00,114.15,114.16,114.14,114.15,1597300007.0
2007-09-25 14:42:00,114.14,114.16,114.14,114.15,1597300007.0
2007-09-25 14:43:00,114.16,114.16,114.15,114.15,1597300007.0
2007-09-25 14:44:00,114.14,114.15,114.13,114.13,1597300007.0
2007-09-25 14:45:00,114.14,114.15,114.12,114.14,1597300007.0
2007-09-25 14:46:00,114.14,114.17,114.14,114.16,1375400011.0
2007-09-25 14:47:00,114.155,114.16,114.14,114.16,1449700008.0
2007-09-25 14:48:00,114.16,114.16,114.14,114.15,2059999987.0
2007-09-25 14:49:00,114.16,114.18,114.14,114.18,2059999987.0
2007-09-25 14:50:00,114.17,114.21,114.17,114.21,2059999987.0
2007-09-25 14:51:00,114.2,114.21,114.19,114.2,2059999987.0
2007-09-25 14:52:00,114.21,114.21,114.19,114.2,2059999987.0
2007-09-25 14:53:00,114.21,114.21,114.185,114.185,2059999987.0
2007-09-25 14:54:00,114.185,114.19,114.145,114.16,2102699985.0
2007-09-25 14:55:00,114.16,114.17,114.125,114.14,1463482398.0
2007-09-25 14:56:00,114.14,114.14,114.11,114.11,1280899991.0
2007-09-25 14:57:00,114.1,114.12,114.08,114.11,1280899991.0
2007-09-25 14:58:00,114.1,114.11,114.08,114.1,1280899991.0
2007-09-25 14:59:00,114.11,114.12,114.1,114.105,1280899991.0
2007-09-25 15:00:00,114.08,114.12,114.08,114.1,1176899991.0
2007-09-25 15:01:00,114.12,114.13,114.11,114.13,1176899991.0
2007-09-25 15:02:00,114.14,114.16,114.13,114.15,1176899991.0
2007-09-25 15:03:00,114.16,114.21,114.16,114.19,1176899991.0
2007-09-25 15:04:00,114.2,114.25,114.19,114.22,1176899991.0
2007-09-25 15:05:00,114.23,114.29,114.23,114.24,1176899991.0
2007-09-25 15:06:00,114.25,114.25,114.21,114.22,1176899991.0
2007-09-25 15:07:00,114.225,114.245,114.225,114.235,1176899991.0
2007-09-25 15:08:00,114.235,114.235,114.205,114.205,1802999997.0
2007-09-25 15:09:00,114.2,114.2,114.15,114.16,1014570001.0
2007-09-25 15:10:00,114.17,114.19,114.17,114.18,1014570001.0
2007-09-25 15:11:00,114.19,114.195,114.175,114.19,1014570001.0
2007-09-25 15:12:00,114.16,114.17,114.13,114.13,1093999999.0
2007-09-25 15:13:00,114.14,114.14,114.12,114.13,1093999999.0
2007-09-25 15:14:00,114.145,114.18,114.145,114.165,1093999999.0
2007-09-25 15:15:00,114.17,114.18,114.16,114.16,2108500020.0
2007-09-25 15:16:00,114.13,114.17,114.13,114.17,2002400017.0
2007-09-25 15:17:00,114.16,114.2,114.16,114.17,2002400017.0
2007-09-25 15:18:00,114.175,114.19,114.135,114.17,2002400017.0
2007-09-25 15:19:00,114.17,114.17,114.15,114.17,746799999.0
2007-09-25 15:20:00,114.17,114.17,114.15,114.155,1013400001.0
2007-09-25 15:21:00,114.155,114.17,114.145,114.16,1522799992.0
2007-09-25 15:22:00,114.16,114.17,114.145,114.145,2115099973.0
2007-09-25 15:23:00,114.13,114.14,114.11,114.14,1788099996.0
2007-09-25 15:24:00,114.13,114.15,114.13,114.15,1788099996.0
2007-09-25 15:25:00,114.16,114.17,114.15,114.15,1788099996.0
2007-09-25 15:26:00,114.15,114.17,114.15,114.16,1032099993.0
2007-09-25 15:27:00,114.14,114.16,114.14,114.14,2023599987.0
2007-09-25 15:28:00,114.15,114.15,114.14,114.15,2023599987.0
2007-09-25 15:29:00,114.14,114.15,114.14,114.15,2023599987.0
2007-09-25 15:30:00,114.14,114.16,114.14,114.15,2023599987.0
2007-09-25 15:31:00,114.14,114.15,114.11,114.14,2023599987.0
2007-09-25 15:32:00,114.13,114.14,114.11,114.14,2023599987.0
2007-09-25 15:33:00,114.15,114.15,114.13,114.13,2023599987.0
2007-09-25 15:34:00,114.12,114.13,114.1,114.12,2023599987.0
2007-09-25 15:35:00,114.13,114.13,114.09,114.1,2023599987.0
2007-09-25 15:36:00,114.1,114.11,114.08,114.09,1667699996.0
2007-09-25 15:37:00,114.09,114.12,114.085,114.115,1648799998.0
2007-09-25 15:38:00,114.115,114.115,114.08,114.08,1814799991.0
2007-09-25 15:39:00,114.09,114.09,114.07,114.07,1528000003.0
2007-09-25 15:40:00,114.08,114.12,114.07,114.09,1528000003.0
2007-09-25 15:41:00,114.11,114.12,114.1,114.12,1528000003.0
2007-09-25 15:42:00,114.11,114.12,114.08,114.08,1528000003.0
2007-09-25 15:43:00,114.07,114.11,114.07,114.09,1528000003.0
2007-09-25 15:44:00,114.1,114.11,114.07,114.08,1528000003.0
2007-09-25 15:45:00,114.075,114.1,114.07,114.09,1912999996.0
2007-09-25 15:46:00,114.07,114.11,114.07,114.11,1165400007.0
2007-09-25 15:47:00,114.12,114.12,114.09,114.11,1165400007.0
2007-09-25 15:48:00,114.11,114.15,114.08,114.15,1943100009.0
2007-09-25 15:49:00,114.155,114.17,114.125,114.16,1943100009.0
2007-09-25 15:50:00,114.16,114.16,114.12,114.13,2086499994.0
2007-09-25 15:51:00,114.13,114.14,114.12,114.14,2081199998.0
2007-09-25 15:52:00,114.13,114.15,114.13,114.15,2081199998.0
2007-09-25 15:53:00,114.14,114.17,114.12,114.12,2081199998.0
2007-09-25 15:54:00,114.11,114.11,114.1,114.1,2081199998.0
2007-09-25 15:55:00,114.11,114.11,114.08,114.09,2081199998.0
2007-09-25 15:56:00,114.1,114.1,114.07,114.07,2081199998.0
2007-09-25 15:57:00,114.085,114.115,114.07,114.105,2081199998.0
2007-09-25 15:58:00,114.09,114.14,114.08,114.12,1717499989.0
2007-09-25 15:59:00,114.13,114.23,114.13,114.17,1717499989.0
2007-09-25 16:00:00,114.14,114.14,114.02,114.02,2024299984.0
2007-09-25 16:01:00,114.03,114.07,114.01,114.05,2024299984.0
2007-09-25 16:02:00,114.04,114.12,114.04,114.09,2024299984.0
2007-09-25 16:03:00,114.1,114.17,114.08,114.16,2024299984.0
2007-09-25 16:04:00,114.17,114.24,114.17,114.24,2024299984.0
2007-09-25 16:05:00,114.25,114.35,114.25,114.33,2024299984.0
2007-09-25 16:06:00,114.34,114.38,114.33,114.35,2024299984.0
2007-09-25 16:07:00,114.355,114.37,114.32,114.34,2024299984.0
2007-09-25 16:08:00,114.34,114.37,114.33,114.36,1949749982.0
2007-09-25 16:09:00,114.355,114.36,114.34,114.36,1879879980.0
2007-09-25 16:10:00,114.36,114.4,114.36,114.38,1337499983.0
2007-09-25 16:11:00,114.39,114.45,114.39,114.43,1337499983.0
2007-09-25 16:12:00,114.44,114.45,114.41,114.45,1337499983.0
2007-09-25 16:13:00,114.46,114.61,114.46,114.57,1337499983.0
2007-09-25 16:14:00,114.55,114.61,114.55,114.58,1337499983.0
2007-09-25 16:15:00,114.59,114.63,114.55,114.57,1337499983.0
2007-09-25 16:16:00,114.58,114.58,114.53,114.55,1337499983.0
2007-09-25 16:17:00,114.53,114.54,114.49,114.51,2095100006.0
2007-09-25 16:18:00,114.525,114.57,114.51,114.54,2095100006.0
2007-09-25 16:19:00,114.54,114.55,114.515,114.54,1899099996.0
2007-09-25 16:20:00,114.54,114.57,114.52,114.52,1511700001.0
2007-09-25 16:21:00,114.53,114.54,114.5,114.5,1511700001.0
2007-09-25 16:22:00,114.49,114.52,114.49,114.51,1511700001.0
2007-09-25 16:23:00,114.5,114.525,114.46,114.475,1511700001.0
2007-09-25 16:24:00,114.47,114.47,114.45,114.45,1810100009.0
2007-09-25 16:25:00,114.46,114.46,114.37,114.4,1810100009.0
2007-09-25 16:26:00,114.39,114.44,114.38,114.42,1810100009.0
2007-09-25 16:27:00,114.41,114.46,114.41,114.44,1810100009.0
2007-09-25 16:28:00,114.43,114.44,114.39,114.39,1810100009.0
2007-09-25 16:29:00,114.4,114.41,114.36,114.39,1810100009.0
2007-09-25 16:30:00,114.4,114.425,114.4,114.42,1810100009.0
2007-09-25 16:31:00,114.42,114.42,114.41,114.41,2144300000.0
2007-09-25 16:32:00,114.4,114.4,114.36,114.36,2144300000.0
2007-09-25 16:33:00,114.375,114.41,114.37,114.405,2144300000.0
2007-09-25 16:34:00,114.41,114.43,114.4,114.42,1327400002.0
2007-09-25 16:35:00,114.41,114.44,114.4,114.44,1327400002.0
2007-09-25 16:36:00,114.45,114.46,114.43,114.46,1327400002.0
2007-09-25 16:37:00,114.47,114.51,114.45,114.51,1327400002.0
2007-09-25 16:38:00,114.5,114.58,114.5,114.58,1327400002.0
2007-09-25 16:39:00,114.57,114.58,114.55,114.56,1327400002.0
2007-09-25 16:40:00,114.57,114.57,114.51,114.52,1327400002.0
2007-09-25 16:41:00,114.51,114.54,114.51,114.53,1327400002.0
2007-09-25 16:42:00,114.54,114.57,114.54,114.57,1327400002.0
2007-09-25 16:43:00,114.56,114.56,114.53,114.53,1327400002.0
2007-09-25 16:44:00,114.54,114.57,114.53,114.53,1327400002.0
2007-09-25 16:45:00,114.52,114.53,114.5,114.5,1327400002.0
2007-09-25 16:46:00,114.51,114.535,114.505,114.52,1327400002.0
2007-09-25 16:47:00,114.52,114.55,114.52,114.54,1889500003.0
2007-09-25 16:48:00,114.55,114.55,114.51,114.53,1889500003.0
2007-09-25 16:49:00,114.53,114.535,114.5,114.52,1714699994.0
2007-09-25 16:50:00,114.52,114.52,114.49,114.5,1683100005.0
2007-09-25 16:51:00,114.5,114.5,114.475,114.475,1405999996.0
2007-09-25 16:52:00,114.48,114.49,114.44,114.44,1478200009.0
2007-09-25 16:53:00,114.42,114.47,114.42,114.45,1478600004.0
2007-09-25 16:55:00,114.45,114.47,114.44,114.465,1478600004.0
2007-09-25 16:56:00,114.465,114.47,114.435,114.435,2053100013.0
2007-09-25 16:57:00,114.42,114.43,114.38,114.41,1893199981.0
2007-09-25 16:58:00,114.4,114.4,114.39,114.39,1893199981.0
2007-09-25 16:59:00,114.37,114.38,114.33,114.33,1893199981.0
2007-09-25 17:00:00,114.35,114.365,114.34,114.34,1893199981.0
2007-09-25 17:01:00,114.34,114.38,114.33,114.38,2088899981.0
2007-09-25 17:02:00,114.37,114.38,114.35,114.37,2088899981.0
2007-09-25 17:03:00,114.38,114.385,114.37,114.37,2088899981.0
2007-09-25 17:04:00,114.37,114.39,114.37,114.38,1376599983.0
2007-09-25 17:05:00,114.395,114.4,114.375,114.39,1376599983.0
2007-09-25 17:06:00,114.39,114.42,114.38,114.42,1288499998.0
2007-09-25 17:07:00,114.43,114.45,114.43,114.44,1288499998.0
2007-09-25 17:08:00,114.45,114.48,114.45,114.47,1288499998.0
2007-09-25 17:09:00,114.46,114.47,114.4,114.43,1288499998.0
2007-09-25 17:10:00,114.44,114.48,114.43,114.47,1288499998.0
2007-09-25 17:11:00,114.46,114.49,114.45,114.47,1288499998.0
2007-09-25 17:12:00,114.48,114.5,114.48,114.48,1288499998.0
2007-09-25 17:13:00,114.48,114.49,114.475,114.485,1288499998.0
2007-09-25 17:14:00,114.485,114.49,114.455,114.455,1041300011.0
2007-09-25 17:15:00,114.44,114.44,114.42,114.43,1480199997.0
2007-09-25 17:16:00,114.435,114.45,114.425,114.43,1480199997.0
2007-09-25 17:17:00,114.43,114.43,114.415,114.425,891300003.0
2007-09-25 17:18:00,114.4,114.41,114.35,114.41,1715500005.0
2007-09-25 17:19:00,114.425,114.43,114.4,114.41,1715500005.0
2007-09-25 17:20:00,114.41,114.415,114.385,114.4,1149900000.0
2007-09-25 17:21:00,114.4,114.4,114.37,114.37,1989600009.0
2007-09-25 17:22:00,114.36,114.36,114.35,114.35,2115600006.0
2007-09-25 17:24:00,114.39,114.42,114.38,114.41,2115600006.0
2007-09-25 17:25:00,114.4,114.41,114.39,114.41,2115600006.0
2007-09-25 17:26:00,114.36,114.38,114.35,114.38,2115600006.0
2007-09-25 17:27:00,114.39,114.42,114.375,114.41,2115600006.0
2007-09-25 17:28:00,114.415,114.435,114.395,114.395,2124100020.0
2007-09-25 17:29:00,114.395,114.415,114.38,114.39,1645500010.0
2007-09-25 17:30:00,114.37,114.37,114.36,114.37,476200001.0
2007-09-25 17:31:00,114.385,114.41,114.385,114.4,476200001.0
2007-09-25 17:32:00,114.4,114.41,114.375,114.405,1564099981.0
2007-09-25 17:33:00,114.405,114.41,114.39,114.39,1195000009.0
2007-09-25 17:34:00,114.39,114.405,114.39,114.405,609600007.0
2007-09-25 17:35:00,114.405,114.41,114.4,114.41,332799993.0
2007-09-25 17:36:00,114.41,114.44,114.4,114.4,570699999.0
2007-09-25 17:37:00,114.42,114.42,114.395,114.4,570699999.0
2007-09-25 17:38:00,114.38,114.41,114.36,114.38,401000000.0
2007-09-25 17:39:00,114.39,114.44,114.37,114.41,401000000.0
2007-09-25 17:40:00,114.43,114.44,114.43,114.435,401000000.0
2007-09-25 17:41:00,114.435,114.44,114.425,114.435,843050003.0
2007-09-25 17:42:00,114.43,114.46,114.42,114.44,1584899992.0
2007-09-25 17:43:00,114.45,114.47,114.44,114.45,1584899992.0
2007-09-25 17:44:00,114.45,114.455,114.42,114.43,840900000.0
2007-09-25 17:45:00,114.43,114.455,114.425,114.435,1253599980.0
2007-09-25 17:46:00,114.44,114.45,114.41,114.43,948500004.0
2007-09-25 17:47:00,114.43,114.43,114.385,114.41,961499995.0
2007-09-25 17:48:00,114.41,114.46,114.405,114.44,1658799991.0
2007-09-25 17:49:00,114.445,114.46,114.44,114.45,995200003.0
2007-09-25 17:50:00,114.45,114.515,114.44,114.49,1863599999.0
2007-09-25 17:51:00,114.49,114.5,114.465,114.49,1012999997.0
2007-09-25 17:52:00,114.49,114.49,114.465,114.47,392299999.0
2007-09-25 17:53:00,114.47,114.48,114.46,114.475,873599990.0
2007-09-25 17:54:00,114.475,114.49,114.47,114.49,703999999.0
2007-09-25 17:55:00,114.49,114.495,114.43,114.44,2138199985.0
2007-09-25 17:56:00,114.42,114.45,114.41,114.44,1544299987.0
2007-09-25 17:57:00,114.455,114.47,114.45,114.47,1544299987.0
2007-09-25 17:58:00,114.46,114.49,114.44,114.46,1751499996.0
2007-09-25 17:59:00,114.47,114.5,114.46,114.46,1751499996.0
2007-09-25 18:00:00,114.47,114.49,114.47,114.49,1751499996.0
2007-09-25 18:01:00,114.49,114.5,114.47,114.47,1204300008.0
2007-09-25 18:02:00,114.475,114.48,114.46,114.465,1737699980.0
2007-09-25 18:03:00,114.465,114.47,114.46,114.47,621500000.0
2007-09-25 18:04:00,114.47,114.47,114.455,114.465,1818599990.0
2007-09-25 18:05:00,114.46,114.49,114.455,114.49,1676899997.0
2007-09-25 18:06:00,114.49,114.525,114.475,114.52,1761299989.0
2007-09-25 18:07:00,114.51,114.52,114.51,114.515,740799999.0
2007-09-25 18:08:00,114.515,114.53,114.495,114.525,1809999990.0
2007-09-25 18:09:00,114.525,114.525,114.515,114.515,1530400000.0
2007-09-25 18:10:00,114.515,114.53,114.515,114.525,1224599989.0
2007-09-25 18:11:00,114.525,114.535,114.52,114.52,524399990.0
2007-09-25 18:12:00,114.52,114.52,114.465,114.485,1299100013.0
2007-09-25 18:13:00,114.485,114.515,114.47,114.51,1025999992.0
2007-09-25 18:14:00,114.51,114.51,114.485,114.485,709499983.0
2007-09-25 18:15:00,114.485,114.495,114.47,114.485,1272699996.0
2007-09-25 18:16:00,114.485,114.52,114.48,114.52,956800005.0
2007-09-25 18:17:00,114.52,114.52,114.48,114.49,502200003.0
2007-09-25 18:18:00,114.485,114.49,114.46,114.47,462099998.0
2007-09-25 18:19:00,114.47,114.475,114.435,114.44,910199988.0
2007-09-25 18:20:00,114.445,114.455,114.44,114.44,291500000.0
2007-09-25 18:21:00,114.44,114.455,114.44,114.455,610799998.0
2007-09-25 18:22:00,114.455,114.455,114.435,114.435,1685599989.0
2007-09-25 18:23:00,114.435,114.445,114.435,114.44,1327499992.0
2007-09-25 18:24:00,114.44,114.455,114.44,114.45,726499998.0
2007-09-25 18:25:00,114.445,114.47,114.445,114.45,754299993.0
2007-09-25 18:26:00,114.45,114.48,114.45,114.47,464899998.0
2007-09-25 18:27:00,114.47,114.49,114.47,114.48,798699995.0
2007-09-25 18:28:00,114.48,114.5,114.465,114.49,754999998.0
2007-09-25 18:29:00,114.49,114.5,114.49,114.49,422599999.0
2007-09-25 18:30:00,114.49,114.49,114.485,114.49,552000000.0
2007-09-25 18:31:00,114.49,114.51,114.485,114.505,1051999996.0
2007-09-25 18:32:00,114.5,114.51,114.49,114.505,982099988.0
2007-09-25 18:33:00,114.505,114.515,114.49,114.49,534699998.0
2007-09-25 18:34:00,114.49,114.49,114.49,114.49,95000000.0
2007-09-25 18:35:00,114.49,114.49,114.485,114.49,28800000.0
2007-09-25 18:36:00,114.49,114.49,114.485,114.485,80300000.0
2007-09-25 18:37:00,114.485,114.49,114.46,114.46,298900000.0
2007-09-25 18:38:00,114.46,114.465,114.46,114.465,93899998.0
2007-09-25 18:39:00,114.465,114.475,114.465,114.47,348500001.0
2007-09-25 18:40:00,114.47,114.48,114.47,114.475,877900005.0
2007-09-25 18:41:00,114.475,114.48,114.46,114.47,280500005.0
2007-09-25 18:42:00,114.47,114.47,114.465,114.47,37000000.0
2007-09-25 18:43:00,114.47,114.475,114.465,114.465,419900002.0
2007-09-25 18:44:00,114.47,114.48,114.465,114.48,301299999.0
2007-09-25 18:45:00,114.48,114.5,114.475,114.49,474300001.0
2007-09-25 18:46:00,114.49,114.5,114.48,114.49,777900001.0
2007-09-25 18:47:00,114.49,114.5,114.47,114.47,2095600034.0
2007-09-25 18:48:00,114.47,114.48,114.47,114.47,1482399987.0
2007-09-25 18:49:00,114.475,114.49,114.475,114.49,542899993.0
2007-09-25 18:50:00,114.49,114.49,114.475,114.475,993800006.0
2007-09-25 18:51:00,114.475,114.48,114.47,114.48,504900022.0
2007-09-25 18:52:00,114.475,114.5,114.475,114.495,224600000.0
2007-09-25 18:53:00,114.495,114.5,114.495,114.5,69900000.0
2007-09-25 18:54:00,114.5,114.5,114.495,114.495,461599998.0
2007-09-25 18:55:00,114.495,114.495,114.48,114.49,432499999.0
2007-09-25 18:56:00,114.49,114.495,114.49,114.495,223299989.0
2007-09-25 18:57:00,114.5,114.54,114.5,114.52,1576099985.0
2007-09-25 18:58:00,114.52,114.54,114.52,114.53,2058999979.0
2007-09-25 18:59:00,114.53,114.57,114.52,114.57,1726200002.0
2007-09-25 19:00:00,114.575,114.58,114.56,114.57,1726200002.0
2007-09-25 19:01:00,114.57,114.57,114.54,114.54,1369400004.0
2007-09-25 19:02:00,114.54,114.555,114.525,114.53,737399999.0
2007-09-25 19:03:00,114.53,114.545,114.52,114.52,1813700016.0
2007-09-25 19:04:00,114.52,114.535,114.51,114.51,1239399988.0
2007-09-25 19:05:00,114.51,114.54,114.51,114.54,989979999.0
2007-09-25 19:06:00,114.54,114.585,114.54,114.55,1298699996.0
2007-09-25 19:07:00,114.545,114.56,114.525,114.525,219199998.0
2007-09-25 19:08:00,114.53,114.535,114.525,114.535,576699996.0
2007-09-25 19:09:00,114.535,114.535,114.525,114.53,131480000.0
2007-09-25 19:10:00,114.53,114.54,114.53,114.53,259100003.0
2007-09-25 19:11:00,114.53,114.53,114.51,114.515,513309994.0
2007-09-25 19:12:00,114.515,114.52,114.51,114.52,301600000.0
2007-09-25 19:13:00,114.52,114.52,114.515,114.52,250800000.0
2007-09-25 19:14:00,114.52,114.53,114.52,114.53,894599998.0
2007-09-25 19:15:00,114.53,114.555,114.53,114.535,1505299989.0
2007-09-25 19:16:00,114.54,114.55,114.53,114.535,313299997.0
2007-09-25 19:17:00,114.54,114.56,114.535,114.555,833499989.0
2007-09-25 19:18:00,114.555,114.555,114.52,114.535,791599996.0
2007-09-25 19:19:00,114.54,114.55,114.535,114.54,392799999.0
2007-09-25 19:20:00,114.54,114.54,114.535,114.54,156000000.0
2007-09-25 19:21:00,114.54,114.55,114.535,114.535,444899996.0
2007-09-25 19:22:00,114.54,114.55,114.535,114.54,550999994.0
2007-09-25 19:23:00,114.54,114.54,114.53,114.53,175559997.0
2007-09-25 19:24:00,114.53,114.53,114.51,114.515,273259998.0
2007-09-25 19:25:00,114.51,114.53,114.51,114.53,592490000.0
2007-09-25 19:26:00,114.53,114.55,114.53,114.55,1812699992.0
2007-09-25 19:27:00,114.55,114.565,114.545,114.56,832799997.0
2007-09-25 19:28:00,114.56,114.58,114.555,114.58,1170599997.0
2007-09-25 19:29:00,114.575,114.59,114.56,114.56,1015590000.0
2007-09-25 19:30:00,114.56,114.58,114.56,114.57,853000000.0
2007-09-25 19:31:00,114.57,114.57,114.565,114.57,340800004.0
2007-09-25 19:32:00,114.57,114.57,114.56,114.56,747900000.0
2007-09-25 19:33:00,114.56,114.57,114.54,114.55,659699998.0
2007-09-25 19:34:00,114.55,114.57,114.55,114.565,628000000.0
2007-09-25 19:35:00,114.565,114.58,114.565,114.565,379500000.0
2007-09-25 19:36:00,114.57,114.58,114.56,114.56,164639997.0
2007-09-25 19:37:00,114.56,114.56,114.545,114.545,274799998.0
2007-09-25 19:38:00,114.545,114.555,114.53,114.555,869900001.0
2007-09-25 19:39:00,114.55,114.555,114.55,114.555,228900000.0
2007-09-25 19:40:00,114.57,114.58,114.565,114.565,314700000.0
2007-09-25 19:41:00,114.565,114.565,114.555,114.56,167700000.0
2007-09-25 19:42:00,114.56,114.56,114.54,114.545,640500000.0
2007-09-25 19:43:00,114.545,114.545,114.53,114.54,784700010.0
2007-09-25 19:44:00,114.54,114.545,114.53,114.53,670200001.0
2007-09-25 19:45:00,114.53,114.54,114.53,114.54,311200002.0
2007-09-25 19:46:00,114.54,114.54,114.525,114.535,494399993.0
2007-09-25 19:47:00,114.535,114.54,114.53,114.535,447499998.0
2007-09-25 19:48:00,114.53,114.55,114.53,114.55,271799999.0
2007-09-25 19:49:00,114.55,114.57,114.545,114.565,855100009.0
2007-09-25 19:50:00,114.565,114.575,114.56,114.575,277600003.0
2007-09-25 19:51:00,114.575,114.575,114.55,114.55,1216799999.0
2007-09-25 19:52:00,114.55,114.55,114.54,114.54,552100001.0
2007-09-25 19:53:00,114.54,114.565,114.535,114.56,902699981.0
2007-09-25 19:54:00,114.56,114.56,114.555,114.56,51100000.0
2007-09-25 19:56:00,114.54,114.54,114.54,114.54,1046399997.0
2007-09-25 19:57:00,114.56,114.59,114.56,114.565,1046399997.0
2007-09-25 19:58:00,114.565,114.57,114.56,114.56,581800006.0
2007-09-25 19:59:00,114.56,114.57,114.56,114.565,881900001.0
2007-09-25 20:00:00,114.565,114.57,114.56,114.565,87299999.0
2007-09-25 20:01:00,114.57,114.57,114.56,114.565,96500000.0
2007-09-25 20:02:00,114.56,114.585,114.56,114.565,1506000005.0
2007-09-25 20:03:00,114.565,114.57,114.56,114.57,275599999.0
2007-09-25 20:04:00,114.57,114.58,114.57,114.57,73000000.0
2007-09-25 20:05:00,114.58,114.58,114.57,114.57,472100000.0
2007-09-25 20:06:00,114.57,114.57,114.545,114.56,1198699998.0
2007-09-25 20:07:00,114.56,114.56,114.505,114.505,262199999.0
2007-09-25 20:08:00,114.505,114.525,114.505,114.52,733400005.0
2007-09-25 20:09:00,114.52,114.52,114.49,114.49,793180004.0
2007-09-25 20:10:00,114.49,114.49,114.48,114.48,954099978.0
2007-09-25 20:11:00,114.48,114.52,114.47,114.52,1934999982.0
2007-09-25 20:12:00,114.52,114.52,114.49,114.505,1139799993.0
2007-09-25 20:13:00,114.505,114.515,114.495,114.495,592000000.0
2007-09-25 20:14:00,114.5,114.515,114.495,114.515,540999999.0
2007-09-25 20:15:00,114.515,114.53,114.51,114.52,1159400007.0
2007-09-25 20:16:00,114.515,114.52,114.49,114.49,566600005.0
2007-09-25 20:17:00,114.49,114.49,114.47,114.47,898299996.0
2007-09-25 20:18:00,114.47,114.475,114.445,114.445,714499994.0
2007-09-25 20:19:00,114.445,114.46,114.435,114.46,463299992.0
2007-09-25 20:20:00,114.46,114.47,114.45,114.47,188000002.0
2007-09-25 20:21:00,114.465,114.47,114.445,114.455,1089000011.0
2007-09-25 20:22:00,114.455,114.46,114.455,114.46,33500000.0
2007-09-25 20:23:00,114.46,114.46,114.455,114.455,19000000.0
2007-09-25 20:24:00,114.455,114.46,114.45,114.455,63600000.0
2007-09-25 20:25:00,114.455,114.49,114.45,114.48,383299992.0
2007-09-25 20:26:00,114.48,114.485,114.46,114.47,870700002.0
2007-09-25 20:27:00,114.47,114.475,114.45,114.45,553699995.0
2007-09-25 20:28:00,114.45,114.465,114.445,114.445,786499993.0
2007-09-25 20:29:00,114.45,114.465,114.45,114.46,464399997.0
2007-09-25 20:30:00,114.455,114.47,114.45,114.47,538999998.0
2007-09-25 20:31:00,114.47,114.49,114.46,114.49,864899994.0
2007-09-25 20:32:00,114.49,114.49,114.47,114.47,206100004.0
2007-09-25 20:33:00,114.47,114.48,114.465,114.48,772900020.0
2007-09-25 20:34:00,114.48,114.48,114.48,114.48,8000000.0
2007-09-25 20:35:00,114.48,114.48,114.475,114.475,76900000.0
2007-09-25 20:36:00,114.48,114.485,114.475,114.485,454200001.0
2007-09-25 20:37:00,114.485,114.485,114.465,114.47,347699994.0
2007-09-25 20:38:00,114.465,114.47,114.445,114.455,452199998.0
2007-09-25 20:39:00,114.45,114.46,114.45,114.46,373099998.0
2007-09-25 20:40:00,114.46,114.46,114.44,114.44,162000000.0
2007-09-25 20:41:00,114.44,114.44,114.42,114.42,251799996.0
2007-09-25 20:42:00,114.42,114.425,114.41,114.42,368699995.0
2007-09-25 20:43:00,114.42,114.43,114.42,114.43,613899997.0
2007-09-25 20:44:00,114.44,114.46,114.44,114.455,437100000.0
2007-09-25 20:45:00,114.46,114.46,114.46,114.46,192800000.0
2007-09-25 20:46:00,114.46,114.5,114.46,114.49,1776799996.0
2007-09-25 20:47:00,114.485,114.5,114.48,114.48,858400000.0
2007-09-25 20:48:00,114.48,114.49,114.47,114.485,481800002.0
2007-09-25 20:49:00,114.485,114.5,114.48,114.49,522500005.0
2007-09-25 20:50:00,114.49,114.49,114.485,114.49,501400000.0
2007-09-25 20:51:00,114.49,114.5,114.485,114.5,616799999.0
2007-09-25 20:52:00,114.495,114.5,114.485,114.495,131899996.0
2007-09-25 20:53:00,114.5,114.5,114.46,114.49,269499997.0
2007-09-25 20:54:00,114.485,114.49,114.47,114.47,1514800002.0
2007-09-25 20:55:00,114.47,114.47,114.455,114.46,484700006.0
2007-09-25 20:56:00,114.46,114.485,114.46,114.48,495300004.0
2007-09-25 20:57:00,114.48,114.49,114.475,114.48,466600004.0
2007-09-25 20:58:00,114.48,114.535,114.48,114.53,1624300002.0
2007-09-25 20:59:00,114.535,114.55,114.53,114.535,357349998.0
2007-09-25 21:00:00,114.53,114.54,114.51,114.51,683799992.0
2007-09-25 21:01:00,114.51,114.51,114.5,114.505,290200000.0
2007-09-25 21:02:00,114.505,114.505,114.48,114.48,698999997.0
2007-09-25 21:03:00,114.48,114.48,114.46,114.47,237699999.0
2007-09-25 21:04:00,114.47,114.48,114.47,114.47,340800000.0
2007-09-25 21:05:00,114.47,114.48,114.47,114.48,166400002.0
2007-09-25 21:06:00,114.48,114.49,114.48,114.49,109100000.0
2007-09-25 21:07:00,114.5,114.51,114.5,114.51,222199997.0
2007-09-25 21:08:00,114.51,114.51,114.48,114.48,1588699988.0
2007-09-25 21:09:00,114.475,114.48,114.45,114.47,734499990.0
2007-09-25 21:10:00,114.47,114.49,114.46,114.48,811999993.0
2007-09-25 21:11:00,114.48,114.48,114.475,114.48,93799999.0
2007-09-25 21:12:00,114.48,114.48,114.475,114.48,113200000.0
2007-09-25 21:13:00,114.48,114.48,114.465,114.465,356699997.0
2007-09-25 21:14:00,114.465,114.465,114.455,114.455,128600000.0
2007-09-25 21:15:00,114.455,114.46,114.455,114.46,53400000.0
2007-09-25 21:16:00,114.46,114.47,114.46,114.46,188600000.0
2007-09-25 21:17:00,114.46,114.46,114.46,114.46,84000000.0
2007-09-25 21:18:00,114.46,114.48,114.46,114.46,185600000.0
2007-09-25 21:19:00,114.46,114.46,114.45,114.46,96600002.0
2007-09-25 21:20:00,114.46,114.47,114.45,114.46,124499999.0
2007-09-25 21:21:00,114.47,114.48,114.47,114.47,65000000.0
2007-09-25 21:22:00,114.47,114.48,114.46,114.47,197599999.0
2007-09-25 21:23:00,114.47,114.5,114.47,114.49,210999996.0
2007-09-25 21:24:00,114.49,114.49,114.49,114.49,12000000.0
2007-09-25 21:25:00,114.49,114.5,114.49,114.5,75399998.0
2007-09-25 21:26:00,114.495,114.51,114.495,114.5,57100000.0
2007-09-25 21:27:00,114.51,114.53,114.5,114.53,163999998.0
2007-09-25 21:28:00,114.52,114.52,114.49,114.5,510000000.0
2007-09-25 21:29:00,114.5,114.5,114.49,114.5,64000000.0
2007-09-25 21:30:00,114.5,114.5,114.48,114.5,198900002.0
2007-09-25 21:31:00,114.5,114.505,114.49,114.495,257500000.0
2007-09-25 21:32:00,114.495,114.495,114.49,114.49,54000000.0
2007-09-25 21:33:00,114.49,114.5,114.49,114.5,122800000.0
2007-09-25 21:34:00,114.49,114.495,114.485,114.495,188399995.0
2007-09-25 21:35:00,114.49,114.5,114.49,114.495,258399997.0
2007-09-25 21:36:00,114.495,114.5,114.485,114.49,87600000.0
2007-09-25 21:37:00,114.5,114.5,114.5,114.5,63200000.0
2007-09-25 21:38:00,114.5,114.505,114.48,114.505,274299997.0
2007-09-25 21:39:00,114.505,114.52,114.505,114.52,26000000.0
2007-09-25 21:40:00,114.51,114.52,114.5,114.5,446800001.0
2007-09-25 21:41:00,114.5,114.52,114.5,114.51,122200000.0
2007-09-25 21:42:00,114.52,114.54,114.515,114.53,302900003.0
2007-09-25 21:43:00,114.53,114.54,114.53,114.53,479699995.0
2007-09-25 21:44:00,114.54,114.55,114.525,114.54,385999999.0
2007-09-25 21:45:00,114.535,114.54,114.53,114.53,185399998.0
2007-09-25 21:46:00,114.53,114.535,114.505,114.51,265199999.0
2007-09-25 21:47:00,114.515,114.52,114.51,114.52,47400000.0
2007-09-25 21:48:00,114.52,114.52,114.515,114.515,80500000.0
2007-09-25 21:49:00,114.52,114.53,114.51,114.51,323000001.0
2007-09-25 21:50:00,114.52,114.53,114.51,114.52,149000000.0
2007-09-25 21:51:00,114.53,114.54,114.52,114.53,478000003.0
2007-09-25 21:52:00,114.53,114.55,114.525,114.55,613300000.0
2007-09-25 21:53:00,114.55,114.55,114.54,114.545,212099998.0
2007-09-25 21:54:00,114.54,114.56,114.54,114.55,1519199998.0
2007-09-25 21:55:00,114.55,114.565,114.55,114.56,702800002.0
2007-09-25 21:56:00,114.56,114.575,114.555,114.555,828599994.0
2007-09-25 21:57:00,114.56,114.7,114.56,114.7,1542800000.0
2007-09-25 21:58:00,114.745,114.76,114.72,114.725,1542800000.0
2007-09-25 21:59:00,114.72,114.74,114.71,114.73,1079299998.0
2007-09-25 22:00:00,114.73,114.73,114.69,114.72,1245899997.0
2007-09-25 22:01:00,114.72,114.73,114.71,114.72,1107800006.0
2007-09-25 22:02:00,114.72,114.73,114.695,114.71,833699994.0
2007-09-25 22:03:00,114.71,114.71,114.675,114.68,515179997.0
2007-09-25 22:04:00,114.675,114.715,114.67,114.715,1926099983.0
2007-09-25 22:05:00,114.72,114.725,114.7,114.725,467200000.0
2007-09-25 22:06:00,114.725,114.73,114.71,114.73,771200005.0
2007-09-25 22:07:00,114.73,114.76,114.73,114.76,929700007.0
2007-09-25 22:08:00,114.77,114.83,114.75,114.79,1593800002.0
2007-09-25 22:09:00,114.79,114.795,114.77,114.78,942399996.0
2007-09-25 22:10:00,114.78,114.82,114.78,114.815,616900010.0
2007-09-25 22:11:00,114.815,114.82,114.8,114.81,1580800029.0
2007-09-25 22:12:00,114.81,114.82,114.8,114.8,637899990.0
2007-09-25 22:13:00,114.81,114.815,114.8,114.81,554299999.0
2007-09-25 22:14:00,114.81,114.86,114.81,114.85,801999983.0
2007-09-25 22:15:00,114.865,114.87,114.845,114.85,801999983.0
2007-09-25 22:16:00,114.85,114.85,114.795,114.795,1230499981.0
2007-09-25 22:17:00,114.8,114.82,114.77,114.77,503000002.0
2007-09-25 22:18:00,114.765,114.815,114.765,114.81,379000000.0
2007-09-25 22:19:00,114.81,114.82,114.8,114.805,758399992.0
2007-09-25 22:20:00,114.805,114.805,114.78,114.78,556399984.0
2007-09-25 22:21:00,114.775,114.79,114.77,114.78,317999997.0
2007-09-25 22:22:00,114.78,114.79,114.775,114.78,643999981.0
2007-09-25 22:23:00,114.78,114.79,114.775,114.79,809399989.0
2007-09-25 22:24:00,114.79,114.83,114.78,114.79,1648899993.0
2007-09-25 22:25:00,114.81,114.81,114.78,114.795,1648899993.0
2007-09-25 22:26:00,114.795,114.805,114.79,114.8,387999994.0
2007-09-25 22:27:00,114.8,114.8,114.79,114.8,525999993.0
2007-09-25 22:28:00,114.8,114.825,114.77,114.825,1871399994.0
2007-09-25 22:29:00,114.825,114.825,114.78,114.78,892000000.0
2007-09-25 22:30:00,114.78,114.8,114.77,114.8,1799500008.0
2007-09-25 22:31:00,114.8,114.8,114.78,114.78,656000010.0
2007-09-25 22:32:00,114.78,114.79,114.775,114.79,254099995.0
2007-09-25 22:33:00,114.79,114.79,114.78,114.79,409600000.0
2007-09-25 22:34:00,114.785,114.79,114.77,114.79,727699997.0
2007-09-25 22:35:00,114.79,114.8,114.775,114.795,346699997.0
2007-09-25 22:36:00,114.795,114.795,114.785,114.79,444199995.0
2007-09-25 22:37:00,114.79,114.79,114.785,114.785,473600000.0
2007-09-25 22:38:00,114.78,114.78,114.775,114.78,548899994.0
2007-09-25 22:39:00,114.78,114.79,114.78,114.79,280000000.0
2007-09-25 22:40:00,114.785,114.79,114.78,114.78,343499994.0
2007-09-25 22:41:00,114.785,114.785,114.76,114.78,247499994.0
2007-09-25 22:42:00,114.775,114.78,114.76,114.77,995799997.0
2007-09-25 22:43:00,114.77,114.795,114.755,114.755,711299988.0
2007-09-25 22:44:00,114.755,114.8,114.75,114.77,1476099997.0
2007-09-25 22:45:00,114.77,114.785,114.76,114.77,647999996.0
2007-09-25 22:46:00,114.77,114.81,114.77,114.79,726199983.0
2007-09-25 22:47:00,114.79,114.795,114.775,114.78,784799970.0
2007-09-25 22:48:00,114.78,114.79,114.775,114.79,309400008.0
2007-09-25 22:49:00,114.785,114.795,114.785,114.79,145599998.0
2007-09-25 22:50:00,114.79,114.79,114.765,114.77,583999982.0
2007-09-25 22:51:00,114.77,114.78,114.77,114.78,262399993.0
2007-09-25 22:52:00,114.775,114.78,114.77,114.775,183199994.0
2007-09-25 22:53:00,114.78,114.805,114.775,114.78,943800015.0
2007-09-25 22:54:00,114.78,114.785,114.775,114.78,306499990.0
2007-09-25 22:55:00,114.78,114.79,114.775,114.79,222400000.0
2007-09-25 22:56:00,114.79,114.805,114.79,114.8,597399999.0
2007-09-25 22:57:00,114.8,114.8,114.775,114.78,560599998.0
2007-09-25 22:58:00,114.785,114.79,114.75,114.77,518299994.0
2007-09-25 22:59:00,114.77,114.79,114.77,114.77,582399999.0
2007-09-25 23:00:00,114.77,114.77,114.76,114.76,123600000.0
2007-09-25 23:01:00,114.76,114.76,114.76,114.76,59700000.0
2007-09-25 23:02:00,114.75,114.78,114.75,114.78,63800000.0
2007-09-25 23:03:00,114.76,114.76,114.76,114.76,63800000.0
2007-09-25 23:04:00,114.76,114.77,114.76,114.76,51900000.0
2007-09-25 23:05:00,114.76,114.77,114.75,114.76,169400006.0
2007-09-25 23:06:00,114.77,114.77,114.75,114.75,205000004.0
2007-09-25 23:07:00,114.76,114.79,114.75,114.77,471300002.0
2007-09-25 23:08:00,114.77,114.77,114.755,114.755,51600000.0
2007-09-25 23:09:00,114.76,114.78,114.76,114.78,52100000.0
2007-09-25 23:10:00,114.78,114.78,114.78,114.78,8000000.0
2007-09-25 23:11:00,114.775,114.775,114.765,114.765,25600000.0
2007-09-25 23:12:00,114.77,114.775,114.76,114.76,84900000.0
2007-09-25 23:13:00,114.755,114.755,114.74,114.745,85300002.0
2007-09-25 23:14:00,114.745,114.745,114.705,114.705,264200000.0
2007-09-25 23:15:00,114.705,114.72,114.695,114.71,286100003.0
2007-09-25 23:16:00,114.71,114.71,114.69,114.695,176600002.0
2007-09-25 23:17:00,114.69,114.72,114.685,114.72,315100000.0
2007-09-25 23:18:00,114.71,114.73,114.71,114.72,109400000.0
2007-09-25 23:19:00,114.72,114.73,114.7,114.73,149400000.0
2007-09-25 23:20:00,114.725,114.725,114.7,114.705,339700001.0
2007-09-25 23:21:00,114.705,114.705,114.7,114.7,20000000.0
2007-09-25 23:22:00,114.7,114.705,114.7,114.7,151200000.0
2007-09-25 23:23:00,114.7,114.7,114.69,114.695,69600000.0
2007-09-25 23:24:00,114.695,114.7,114.695,114.695,61600000.0
2007-09-25 23:25:00,114.695,114.72,114.695,114.72,64800000.0
2007-09-25 23:26:00,114.72,114.73,114.71,114.72,207199998.0
2007-09-25 23:27:00,114.72,114.72,114.715,114.715,118400000.0
2007-09-25 23:28:00,114.72,114.745,114.72,114.745,157400000.0
2007-09-25 23:29:00,114.76,114.78,114.75,114.77,200800000.0
2007-09-25 23:31:00,114.77,114.77,114.76,114.76,58400000.0
2007-09-25 23:32:00,114.76,114.77,114.76,114.77,63999998.0
2007-09-25 23:33:00,114.77,114.785,114.77,114.775,147200000.0
2007-09-25 23:34:00,114.78,114.78,114.75,114.76,315399994.0
2007-09-25 23:35:00,114.75,114.76,114.75,114.755,19200000.0
2007-09-25 23:36:00,114.76,114.76,114.75,114.75,132000000.0
2007-09-25 23:37:00,114.75,114.75,114.73,114.735,122000000.0
2007-09-25 23:38:00,114.735,114.735,114.7,114.705,150400002.0
2007-09-25 23:39:00,114.7,114.7,114.7,114.7,67700000.0
2007-09-25 23:41:00,114.7,114.745,114.69,114.705,180700002.0
2007-09-25 23:42:00,114.7,114.705,114.66,114.66,595200021.0
2007-09-25 23:43:00,114.66,114.66,114.66,114.66,207300000.0
2007-09-25 23:44:00,114.66,114.695,114.66,114.67,536800010.0
2007-09-25 23:45:00,114.67,114.675,114.66,114.675,544300025.0
2007-09-25 23:46:00,114.67,114.68,114.67,114.68,75900001.0
2007-09-25 23:47:00,114.685,114.685,114.685,114.685,4800000.0
2007-09-25 23:48:00,114.685,114.685,114.67,114.675,67000000.0
2007-09-25 23:49:00,114.675,114.675,114.65,114.655,329800005.0
2007-09-25 23:50:00,114.655,114.68,114.65,114.68,263199998.0
2007-09-25 23:51:00,114.68,114.68,114.65,114.655,455100003.0
2007-09-25 23:52:00,114.655,114.655,114.63,114.64,203500002.0
2007-09-25 23:53:00,114.64,114.65,114.61,114.625,293300000.0
2007-09-25 23:54:00,114.625,114.625,114.6,114.615,245300001.0
2007-09-25 23:55:00,114.615,114.62,114.6,114.6,511200006.0
2007-09-25 23:56:00,114.6,114.62,114.59,114.61,582899994.0
2007-09-25 23:57:00,114.6,114.61,114.6,114.61,324399996.0
2007-09-25 23:58:00,114.61,114.62,114.61,114.61,168200000.0
2007-09-25 23:59:00,114.62,114.64,114.61,114.63,826100000.0
2007-09-26 00:00:00,114.64,114.68,114.64,114.68,737800004.0
2007-09-26 00:01:00,114.68,114.69,114.67,114.68,925000001.0
2007-09-26 00:02:00,114.68,114.68,114.66,114.66,363100005.0
2007-09-26 00:03:00,114.66,114.68,114.66,114.67,652600002.0
2007-09-26 00:04:00,114.68,114.68,114.68,114.68,119600000.0
2007-09-26 00:05:00,114.68,114.68,114.68,114.68,26000000.0
2007-09-26 00:06:00,114.68,114.68,114.68,114.68,104000000.0
2007-09-26 00:07:00,114.68,114.68,114.67,114.68,183699998.0
2007-09-26 00:08:00,114.68,114.68,114.67,114.67,183500000.0
2007-09-26 00:09:00,114.68,114.68,114.68,114.68,78000000.0
2007-09-26 00:11:00,114.68,114.68,114.68,114.68,78000000.0
2007-09-26 00:12:00,114.68,114.68,114.68,114.68,229500000.0
2007-09-26 00:13:00,114.68,114.69,114.68,114.69,52600000.0
2007-09-26 00:14:00,114.69,114.69,114.69,114.69,400000.0
2007-09-26 00:15:00,114.69,114.69,114.68,114.68,128400000.0
2007-09-26 00:16:00,114.68,114.71,114.68,114.69,576900002.0
2007-09-26 00:17:00,114.68,114.69,114.68,114.69,237300000.0
2007-09-26 00:18:00,114.69,114.7,114.69,114.69,406199990.0
2007-09-26 00:19:00,114.7,114.7,114.7,114.7,51200000.0
2007-09-26 00:20:00,114.7,114.7,114.7,114.7,12000000.0
2007-09-26 00:21:00,114.7,114.7,114.7,114.7,89600000.0
2007-09-26 00:22:00,114.7,114.71,114.69,114.69,319200004.0
2007-09-26 00:24:00,114.71,114.71,114.7,114.7,77400000.0
2007-09-26 00:25:00,114.7,114.7,114.68,114.69,1849100012.0
2007-09-26 00:26:00,114.69,114.69,114.68,114.69,431300007.0
2007-09-26 00:27:00,114.69,114.7,114.69,114.69,1290099979.0
2007-09-26 00:28:00,114.69,114.71,114.69,114.71,732599995.0
2007-09-26 00:29:00,114.7,114.7,114.69,114.7,346899993.0
2007-09-26 00:30:00,114.7,114.71,114.69,114.7,630799993.0
2007-09-26 00:31:00,114.7,114.72,114.7,114.72,1764699986.0
2007-09-26 00:32:00,114.72,114.73,114.72,114.73,961499988.0
2007-09-26 00:33:00,114.73,114.73,114.73,114.73,81599999.0
2007-09-26 00:34:00,114.73,114.74,114.73,114.74,261899994.0
2007-09-26 00:35:00,114.74,114.74,114.74,114.74,691600007.0
2007-09-26 00:36:00,114.74,114.76,114.74,114.74,930299989.0
2007-09-26 00:37:00,114.74,114.75,114.73,114.73,1397800009.0
2007-09-26 00:38:00,114.72,114.73,114.71,114.72,1069599992.0
2007-09-26 00:39:00,114.73,114.73,114.72,114.72,1069599992.0
2007-09-26 00:40:00,114.72,114.73,114.72,114.72,487599992.0
2007-09-26 00:41:00,114.74,114.74,114.72,114.72,861300002.0
2007-09-26 00:42:00,114.72,114.72,114.68,114.68,1569599997.0
2007-09-26 00:43:00,114.68,114.69,114.65,114.68,1589800001.0
2007-09-26 00:44:00,114.69,114.7,114.65,114.65,1589800001.0
2007-09-26 00:45:00,114.66,114.67,114.63,114.65,1589800001.0
2007-09-26 00:46:00,114.65,114.66,114.65,114.65,1327400014.0
2007-09-26 00:47:00,114.66,114.67,114.65,114.65,1117100004.0
2007-09-26 00:48:00,114.66,114.66,114.66,114.66,228299992.0
2007-09-26 00:49:00,114.66,114.66,114.66,114.66,88800000.0
2007-09-26 00:50:00,114.66,114.66,114.63,114.64,798600002.0
2007-09-26 00:51:00,114.64,114.64,114.63,114.63,304900005.0
2007-09-26 00:52:00,114.63,114.63,114.61,114.62,1086200004.0
2007-09-26 00:53:00,114.61,114.63,114.61,114.63,589199999.0
2007-09-26 00:54:00,114.63,114.63,114.61,114.62,945900016.0
2007-09-26 00:55:00,114.62,114.63,114.61,114.62,1227699992.0
2007-09-26 00:56:00,114.62,114.64,114.62,114.64,578300006.0
2007-09-26 00:57:00,114.62,114.69,114.62,114.67,786499995.0
2007-09-26 00:58:00,114.65,114.67,114.62,114.66,786499995.0
2007-09-26 00:59:00,114.66,114.67,114.64,114.67,786499995.0
2007-09-26 01:00:00,114.66,114.71,114.64,114.7,2105299989.0
2007-09-26 01:01:00,114.7,114.72,114.69,114.71,1232599988.0
2007-09-26 01:02:00,114.71,114.74,114.71,114.72,1279700011.0
2007-09-26 01:03:00,114.73,114.73,114.69,114.71,1279700011.0
2007-09-26 01:04:00,114.7,114.71,114.7,114.71,176100000.0
2007-09-26 01:05:00,114.71,114.71,114.7,114.71,285800005.0
2007-09-26 01:06:00,114.71,114.72,114.71,114.72,469500000.0
2007-09-26 01:07:00,114.72,114.74,114.72,114.74,680000003.0
2007-09-26 01:08:00,114.74,114.74,114.73,114.74,257699999.0
2007-09-26 01:09:00,114.74,114.74,114.71,114.72,674699999.0
2007-09-26 01:10:00,114.72,114.72,114.7,114.71,1223799992.0
2007-09-26 01:11:00,114.71,114.71,114.71,114.71,181400004.0
2007-09-26 01:12:00,114.71,114.71,114.7,114.7,260000000.0
2007-09-26 01:13:00,114.71,114.71,114.69,114.7,486800007.0
2007-09-26 01:14:00,114.7,114.7,114.69,114.7,189400001.0
2007-09-26 01:15:00,114.7,114.7,114.66,114.66,2004699998.0
2007-09-26 01:16:00,114.67,114.695,114.67,114.685,784599999.0
2007-09-26 01:17:00,114.69,114.7,114.665,114.67,168899999.0
2007-09-26 01:18:00,114.665,114.665,114.66,114.66,72000000.0
2007-09-26 01:19:00,114.66,114.685,114.63,114.67,1854899995.0
2007-09-26 01:20:00,114.68,114.695,114.66,114.675,1104199997.0
2007-09-26 01:21:00,114.68,114.685,114.68,114.685,27400000.0
2007-09-26 01:22:00,114.675,114.675,114.67,114.675,74800002.0
2007-09-26 01:23:00,114.675,114.675,114.65,114.665,321000001.0
2007-09-26 01:24:00,114.665,114.7,114.66,114.7,661000003.0
2007-09-26 01:25:00,114.705,114.705,114.675,114.695,453099993.0
2007-09-26 01:26:00,114.69,114.695,114.665,114.665,102400000.0
2007-09-26 01:27:00,114.665,114.67,114.66,114.67,132799998.0
2007-09-26 01:28:00,114.67,114.67,114.66,114.66,200000000.0
2007-09-26 01:29:00,114.66,114.685,114.66,114.685,658799998.0
2007-09-26 01:30:00,114.685,114.69,114.675,114.685,291000001.0
2007-09-26 01:31:00,114.685,114.685,114.68,114.685,37500000.0
2007-09-26 01:32:00,114.685,114.685,114.685,114.685,3200000.0
2007-09-26 01:33:00,114.685,114.685,114.66,114.66,252000001.0
2007-09-26 01:34:00,114.665,114.665,114.63,114.65,331300001.0
2007-09-26 01:35:00,114.65,114.675,114.65,114.665,603199996.0
2007-09-26 01:36:00,114.665,114.67,114.66,114.665,264100003.0
2007-09-26 01:37:00,114.67,114.67,114.66,114.66,267000006.0
2007-09-26 01:38:00,114.66,114.66,114.655,114.66,32799999.0
2007-09-26 01:39:00,114.655,114.655,114.62,114.635,294899996.0
2007-09-26 01:40:00,114.63,114.63,114.6,114.61,981699994.0
2007-09-26 01:41:00,114.61,114.61,114.57,114.6,775799992.0
2007-09-26 01:42:00,114.6,114.6,114.58,114.58,164400003.0
2007-09-26 01:43:00,114.58,114.58,114.56,114.57,701399993.0
2007-09-26 01:44:00,114.57,114.59,114.57,114.59,785099997.0
2007-09-26 01:45:00,114.59,114.6,114.58,114.58,407499999.0
2007-09-26 01:46:00,114.58,114.595,114.58,114.595,513399998.0
2007-09-26 01:47:00,114.6,114.6,114.58,114.585,202099995.0
2007-09-26 01:48:00,114.59,114.59,114.59,114.59,600000.0
2007-09-26 01:49:00,114.59,114.59,114.555,114.565,641300000.0
2007-09-26 01:50:00,114.565,114.58,114.53,114.565,1168799999.0
2007-09-26 01:51:00,114.565,114.57,114.545,114.545,398899998.0
2007-09-26 01:52:00,114.545,114.57,114.545,114.57,535899999.0
2007-09-26 01:53:00,114.57,114.57,114.56,114.56,146999999.0
2007-09-26 01:54:00,114.56,114.585,114.55,114.565,710300005.0
2007-09-26 01:55:00,114.565,114.6,114.565,114.585,595300000.0
2007-09-26 01:56:00,114.585,114.64,114.58,114.63,905000001.0
2007-09-26 01:57:00,114.63,114.63,114.59,114.59,467899998.0
2007-09-26 01:58:00,114.6,114.605,114.595,114.6,485100006.0
2007-09-26 01:59:00,114.6,114.62,114.6,114.61,243199997.0
2007-09-26 02:00:00,114.61,114.61,114.6,114.61,434400002.0
2007-09-26 02:01:00,114.61,114.645,114.61,114.635,800300001.0
2007-09-26 02:02:00,114.64,114.66,114.63,114.655,911599990.0
2007-09-26 02:03:00,114.66,114.66,114.635,114.65,473500003.0
2007-09-26 02:04:00,114.65,114.65,114.635,114.645,1152299996.0
2007-09-26 02:05:00,114.65,114.65,114.65,114.65,276000000.0
2007-09-26 02:06:00,114.65,114.66,114.65,114.65,311999996.0
2007-09-26 02:07:00,114.65,114.66,114.65,114.66,705600000.0
2007-09-26 02:08:00,114.66,114.66,114.64,114.64,827899997.0
2007-09-26 02:09:00,114.635,114.65,114.635,114.65,593399998.0
2007-09-26 02:10:00,114.65,114.655,114.63,114.63,611600001.0
2007-09-26 02:11:00,114.63,114.645,114.62,114.645,301199992.0
2007-09-26 02:12:00,114.645,114.645,114.63,114.63,337300006.0
2007-09-26 02:13:00,114.63,114.63,114.62,114.625,62800000.0
2007-09-26 02:14:00,114.625,114.625,114.61,114.62,312900002.0
2007-09-26 02:15:00,114.62,114.62,114.605,114.61,315999998.0
2007-09-26 02:16:00,114.605,114.61,114.595,114.61,538299994.0
2007-09-26 02:17:00,114.61,114.61,114.585,114.595,294100004.0
2007-09-26 02:18:00,114.6,114.62,114.595,114.605,1163800000.0
2007-09-26 02:19:00,114.605,114.605,114.59,114.6,193100000.0
2007-09-26 02:20:00,114.6,114.6,114.59,114.595,228700000.0
2007-09-26 02:21:00,114.595,114.61,114.58,114.605,252900002.0
2007-09-26 02:22:00,114.6,114.605,114.58,114.605,330499999.0
2007-09-26 02:23:00,114.605,114.62,114.6,114.61,259499997.0
2007-09-26 02:24:00,114.61,114.63,114.61,114.62,394900000.0
2007-09-26 02:25:00,114.62,114.62,114.61,114.62,138800000.0
2007-09-26 02:26:00,114.62,114.62,114.605,114.615,252699992.0
2007-09-26 02:27:00,114.615,114.63,114.615,114.625,211100000.0
2007-09-26 02:28:00,114.63,114.64,114.63,114.64,499300007.0
2007-09-26 02:29:00,114.64,114.64,114.63,114.635,367700001.0
2007-09-26 02:30:00,114.64,114.64,114.63,114.635,345099996.0
2007-09-26 02:31:00,114.635,114.635,114.62,114.62,225799997.0
2007-09-26 02:32:00,114.62,114.63,114.62,114.63,1414300008.0
2007-09-26 02:33:00,114.63,114.63,114.625,114.625,66100001.0
2007-09-26 02:34:00,114.63,114.64,114.62,114.635,519700002.0
2007-09-26 02:35:00,114.635,114.635,114.625,114.635,608200000.0
2007-09-26 02:36:00,114.63,114.655,114.62,114.645,1314399991.0
2007-09-26 02:37:00,114.65,114.655,114.64,114.655,277899994.0
2007-09-26 02:38:00,114.655,114.665,114.64,114.645,708900004.0
2007-09-26 02:39:00,114.645,114.655,114.625,114.63,343200001.0
2007-09-26 02:40:00,114.63,114.63,114.605,114.625,269499996.0
2007-09-26 02:41:00,114.63,114.635,114.63,114.63,297300002.0
2007-09-26 02:42:00,114.63,114.64,114.625,114.64,1049500004.0
2007-09-26 02:43:00,114.64,114.64,114.63,114.64,478499999.0
2007-09-26 02:44:00,114.64,114.64,114.62,114.63,1222600004.0
2007-09-26 02:45:00,114.63,114.63,114.61,114.61,926300004.0
2007-09-26 02:46:00,114.61,114.62,114.59,114.62,882900000.0
2007-09-26 02:47:00,114.62,114.63,114.615,114.62,654599996.0
2007-09-26 02:48:00,114.625,114.63,114.62,114.63,68000002.0
2007-09-26 02:49:00,114.63,114.63,114.625,114.63,333299996.0
2007-09-26 02:50:00,114.63,114.64,114.63,114.64,958699999.0
2007-09-26 02:51:00,114.64,114.645,114.625,114.635,1095500004.0
2007-09-26 02:52:00,114.635,114.64,114.615,114.62,864700006.0
2007-09-26 02:53:00,114.62,114.62,114.6,114.6,1592799984.0
2007-09-26 02:54:00,114.61,114.66,114.605,114.66,1592799984.0
2007-09-26 02:55:00,114.66,114.67,114.64,114.66,1837400015.0
2007-09-26 02:56:00,114.665,114.68,114.66,114.68,1024099995.0
2007-09-26 02:57:00,114.68,114.75,114.66,114.68,1692099996.0
2007-09-26 02:58:00,114.68,114.73,114.68,114.73,903300014.0
2007-09-26 02:59:00,114.73,114.74,114.71,114.72,442699997.0
2007-09-26 03:00:00,114.725,114.73,114.7,114.705,1289600006.0
2007-09-26 03:01:00,114.71,114.745,114.705,114.745,742300008.0
2007-09-26 03:02:00,114.745,114.775,114.745,114.775,1146099990.0
2007-09-26 03:03:00,114.78,114.795,114.755,114.76,1018400001.0
2007-09-26 03:04:00,114.76,114.76,114.725,114.735,470100004.0
2007-09-26 03:05:00,114.74,114.76,114.74,114.755,564399994.0
2007-09-26 03:06:00,114.75,114.76,114.75,114.755,240700000.0
2007-09-26 03:07:00,114.77,114.77,114.7,114.71,511099995.0
2007-09-26 03:08:00,114.71,114.71,114.685,114.695,983800001.0
2007-09-26 03:09:00,114.695,114.7,114.685,114.7,404799995.0
2007-09-26 03:10:00,114.7,114.71,114.7,114.7,502900000.0
2007-09-26 03:11:00,114.7,114.7,114.7,114.7,20800000.0
2007-09-26 03:12:00,114.7,114.71,114.695,114.7,665800000.0
2007-09-26 03:13:00,114.7,114.705,114.7,114.7,444000008.0
2007-09-26 03:14:00,114.7,114.705,114.695,114.705,379200008.0
2007-09-26 03:15:00,114.705,114.715,114.7,114.71,195700000.0
2007-09-26 03:16:00,114.71,114.755,114.71,114.745,724799998.0
2007-09-26 03:17:00,114.75,114.75,114.74,114.75,379300000.0
2007-09-26 03:18:00,114.75,114.75,114.74,114.745,167100001.0
2007-09-26 03:19:00,114.745,114.75,114.74,114.745,468800000.0
2007-09-26 03:20:00,114.745,114.745,114.745,114.745,4000000.0
2007-09-26 03:21:00,114.745,114.75,114.73,114.75,414300000.0
2007-09-26 03:22:00,114.75,114.75,114.735,114.74,351700001.0
2007-09-26 03:23:00,114.74,114.75,114.74,114.75,132000000.0
2007-09-26 03:24:00,114.75,114.75,114.73,114.735,203800002.0
2007-09-26 03:25:00,114.735,114.735,114.735,114.735,4800000.0
2007-09-26 03:26:00,114.74,114.75,114.74,114.75,314399998.0
2007-09-26 03:27:00,114.75,114.76,114.75,114.75,419199998.0
2007-09-26 03:28:00,114.75,114.79,114.75,114.79,810399989.0
2007-09-26 03:29:00,114.785,114.82,114.78,114.82,971199984.0
2007-09-26 03:30:00,114.82,114.82,114.77,114.77,889799994.0
2007-09-26 03:31:00,114.77,114.8,114.77,114.8,371399995.0
2007-09-26 03:32:00,114.8,114.82,114.8,114.82,322099999.0
2007-09-26 03:33:00,114.82,114.825,114.81,114.82,468499991.0
2007-09-26 03:34:00,114.82,114.82,114.805,114.805,140299999.0
2007-09-26 03:35:00,114.81,114.81,114.785,114.79,681799999.0
2007-09-26 03:36:00,114.795,114.8,114.78,114.8,234399999.0
2007-09-26 03:37:00,114.8,114.815,114.795,114.81,401200002.0
2007-09-26 03:38:00,114.81,114.81,114.8,114.81,187100000.0
2007-09-26 03:39:00,114.81,114.815,114.8,114.81,317899998.0
2007-09-26 03:40:00,114.81,114.845,114.805,114.82,782599991.0
2007-09-26 03:41:00,114.82,114.835,114.81,114.835,436299997.0
2007-09-26 03:42:00,114.835,114.84,114.83,114.835,654399994.0
2007-09-26 03:43:00,114.835,114.835,114.825,114.835,40000000.0
2007-09-26 03:44:00,114.835,114.84,114.825,114.84,240299998.0
2007-09-26 03:45:00,114.84,114.845,114.835,114.835,150400000.0
2007-09-26 03:46:00,114.84,114.87,114.835,114.86,544899995.0
2007-09-26 03:47:00,114.86,114.88,114.85,114.86,714599996.0
2007-09-26 03:48:00,114.86,114.88,114.86,114.88,218399997.0
2007-09-26 03:49:00,114.88,114.92,114.88,114.89,1536700000.0
2007-09-26 03:50:00,114.89,114.9,114.88,114.89,390699994.0
2007-09-26 03:51:00,114.89,114.895,114.865,114.895,300700002.0
2007-09-26 03:52:00,114.89,114.9,114.885,114.9,477299999.0
2007-09-26 03:53:00,114.9,114.91,114.875,114.88,585299999.0
2007-09-26 03:54:00,114.875,114.9,114.875,114.9,294099999.0
2007-09-26 03:55:00,114.895,114.93,114.895,114.92,750800004.0
2007-09-26 03:56:00,114.92,114.925,114.89,114.89,412999996.0
2007-09-26 03:57:00,114.89,114.89,114.885,114.885,84799999.0
2007-09-26 03:58:00,114.89,114.925,114.89,114.92,1187399991.0
2007-09-26 03:59:00,114.915,114.93,114.885,114.885,1248499994.0
2007-09-26 04:00:00,114.885,114.92,114.885,114.905,1290999995.0
2007-09-26 04:01:00,114.905,114.92,114.905,114.92,294099996.0
2007-09-26 04:02:00,114.92,114.92,114.88,114.88,950399985.0
2007-09-26 04:03:00,114.88,114.88,114.85,114.86,757399985.0
2007-09-26 04:04:00,114.86,114.86,114.825,114.83,635299997.0
2007-09-26 04:05:00,114.83,114.84,114.83,114.835,546399985.0
2007-09-26 04:06:00,114.83,114.84,114.83,114.84,798399993.0
2007-09-26 04:07:00,114.84,114.85,114.84,114.84,911299995.0
2007-09-26 04:08:00,114.835,114.835,114.81,114.815,685099998.0
2007-09-26 04:09:00,114.82,114.83,114.815,114.82,1071100002.0
2007-09-26 04:10:00,114.83,114.84,114.82,114.835,1597099980.0
2007-09-26 04:11:00,114.835,114.84,114.83,114.84,354899995.0
2007-09-26 04:12:00,114.835,114.865,114.83,114.865,1171999981.0
2007-09-26 04:13:00,114.865,114.88,114.865,114.88,313600000.0
2007-09-26 04:14:00,114.875,114.89,114.875,114.88,461700000.0
2007-09-26 04:15:00,114.885,114.89,114.875,114.89,204400002.0
2007-09-26 04:16:00,114.89,114.89,114.855,114.855,736799998.0
2007-09-26 04:17:00,114.86,114.865,114.835,114.84,817699996.0
2007-09-26 04:18:00,114.845,114.865,114.84,114.86,648000005.0
2007-09-26 04:19:00,114.86,114.86,114.855,114.855,123200000.0
2007-09-26 04:20:00,114.86,114.86,114.86,114.86,24000000.0
2007-09-26 04:21:00,114.86,114.86,114.855,114.855,24800000.0
2007-09-26 04:22:00,114.86,114.87,114.86,114.87,135999999.0
2007-09-26 04:23:00,114.865,114.89,114.855,114.885,565499993.0
2007-09-26 04:24:00,114.89,114.9,114.88,114.89,332199997.0
2007-09-26 04:25:00,114.885,114.89,114.875,114.89,416799999.0
2007-09-26 04:26:00,114.885,114.885,114.885,114.885,15200000.0
2007-09-26 04:27:00,114.885,114.9,114.88,114.9,271699997.0
2007-09-26 04:28:00,114.9,114.9,114.9,114.9,4000000.0
2007-09-26 04:29:00,114.895,114.895,114.88,114.88,104799997.0
2007-09-26 04:30:00,114.88,114.885,114.87,114.87,121599997.0
2007-09-26 04:31:00,114.87,114.87,114.86,114.87,84000000.0
2007-09-26 04:32:00,114.87,114.87,114.86,114.86,15500000.0
2007-09-26 04:33:00,114.86,114.87,114.86,114.87,110399996.0
2007-09-26 04:34:00,114.87,114.87,114.865,114.865,17600000.0
2007-09-26 04:35:00,114.865,114.865,114.86,114.86,39999998.0
2007-09-26 04:36:00,114.86,114.865,114.86,114.865,91199998.0
2007-09-26 04:37:00,114.865,114.865,114.865,114.865,2400000.0
2007-09-26 04:38:00,114.865,114.865,114.865,114.865,4800000.0
2007-09-26 04:39:00,114.865,114.865,114.86,114.86,26400001.0
2007-09-26 04:40:00,114.865,114.865,114.86,114.86,80800000.0
2007-09-26 04:42:00,114.86,114.875,114.86,114.87,427199999.0
2007-09-26 04:43:00,114.87,114.87,114.87,114.87,8800000.0
2007-09-26 04:44:00,114.87,114.87,114.87,114.87,27200000.0
2007-09-26 04:45:00,114.87,114.87,114.86,114.87,156700000.0
2007-09-26 04:46:00,114.87,114.88,114.87,114.88,496999976.0
2007-09-26 04:47:00,114.88,114.92,114.88,114.915,1149199985.0
2007-09-26 04:48:00,114.91,114.93,114.9,114.915,649700002.0
2007-09-26 04:49:00,114.92,114.94,114.915,114.94,925500007.0
2007-09-26 04:50:00,114.94,114.94,114.91,114.92,527200002.0
2007-09-26 04:51:00,114.92,114.93,114.915,114.93,367099997.0
2007-09-26 04:52:00,114.925,114.94,114.925,114.93,365500000.0
2007-09-26 04:53:00,114.935,114.94,114.925,114.94,564399999.0
2007-09-26 04:54:00,114.935,114.94,114.93,114.93,478600003.0
2007-09-26 04:55:00,114.94,114.96,114.925,114.96,1567099978.0
2007-09-26 04:56:00,114.96,114.98,114.95,114.97,934809991.0
2007-09-26 04:57:00,114.97,114.97,114.96,114.96,263999997.0
2007-09-26 04:58:00,114.96,114.965,114.945,114.96,205099999.0
2007-09-26 04:59:00,114.96,114.97,114.95,114.97,596000006.0
2007-09-26 05:00:00,114.97,115.01,114.965,114.98,2030999978.0
2007-09-26 05:01:00,114.98,114.98,114.95,114.96,1057699994.0
2007-09-26 05:02:00,114.955,114.98,114.95,114.975,767699977.0
2007-09-26 05:03:00,114.975,114.98,114.965,114.965,178399995.0
2007-09-26 05:04:00,114.97,114.97,114.95,114.96,470549985.0
2007-09-26 05:05:00,114.96,114.97,114.96,114.97,206099996.0
2007-09-26 05:06:00,114.97,114.98,114.97,114.975,190399997.0
2007-09-26 05:07:00,114.975,114.98,114.975,114.975,118100000.0
2007-09-26 05:08:00,114.98,114.995,114.965,114.995,338499994.0
2007-09-26 05:09:00,114.995,115.0,114.985,114.99,187599993.0
2007-09-26 05:10:00,114.99,114.995,114.99,114.995,334399991.0
2007-09-26 05:11:00,114.995,115.0,114.99,114.99,25600000.0
2007-09-26 05:12:00,114.99,114.995,114.93,114.945,1064500019.0
2007-09-26 05:13:00,114.95,114.96,114.92,114.94,1369799995.0
2007-09-26 05:14:00,114.94,114.955,114.9,114.9,951799994.0
2007-09-26 05:15:00,114.9,114.9,114.88,114.885,421699999.0
2007-09-26 05:16:00,114.89,114.89,114.88,114.885,226999996.0
2007-09-26 05:17:00,114.89,114.9,114.88,114.895,107700000.0
2007-09-26 05:18:00,114.9,114.935,114.9,114.93,824600003.0
2007-09-26 05:19:00,114.93,114.94,114.93,114.935,303500001.0
2007-09-26 05:20:00,114.935,114.935,114.93,114.93,20800000.0
2007-09-26 05:21:00,114.925,114.925,114.915,114.92,8800000.0
2007-09-26 05:22:00,114.92,114.92,114.9,114.905,243200000.0
2007-09-26 05:23:00,114.905,114.925,114.9,114.925,387200002.0
2007-09-26 05:24:00,114.925,114.94,114.925,114.93,212399999.0
2007-09-26 05:25:00,114.93,114.935,114.93,114.93,140799999.0
2007-09-26 05:26:00,114.93,114.93,114.9,114.9,48800000.0
2007-09-26 05:27:00,114.9,114.915,114.9,114.915,468800003.0
2007-09-26 05:28:00,114.915,114.915,114.915,114.915,2400000.0
2007-09-26 05:29:00,114.92,114.92,114.91,114.91,196799996.0
2007-09-26 05:30:00,114.91,114.91,114.91,114.91,12400000.0
2007-09-26 05:31:00,114.91,114.92,114.91,114.92,160800000.0
2007-09-26 05:32:00,114.92,114.925,114.91,114.91,218400000.0
2007-09-26 05:33:00,114.91,114.91,114.91,114.91,21600000.0
2007-09-26 05:34:00,114.91,114.91,114.91,114.91,16000000.0
2007-09-26 05:36:00,114.91,114.91,114.91,114.91,30200000.0
2007-09-26 05:37:00,114.91,114.91,114.91,114.91,212400000.0
2007-09-26 05:38:00,114.91,114.91,114.91,114.91,95300001.0
2007-09-26 05:39:00,114.91,114.915,114.91,114.915,275100006.0
2007-09-26 05:40:00,114.915,114.92,114.915,114.92,13600000.0
2007-09-26 05:41:00,114.92,114.92,114.915,114.92,125800000.0
2007-09-26 05:42:00,114.92,114.93,114.92,114.93,29500000.0
2007-09-26 05:43:00,114.92,114.925,114.915,114.925,144199996.0
2007-09-26 05:44:00,114.93,114.935,114.925,114.93,270500003.0
2007-09-26 05:45:00,114.93,114.97,114.93,114.96,1068219995.0
2007-09-26 05:46:00,114.96,114.96,114.945,114.945,92800000.0
2007-09-26 05:47:00,114.945,114.96,114.94,114.945,325599996.0
2007-09-26 05:48:00,114.95,114.95,114.94,114.95,56000000.0
2007-09-26 05:49:00,114.95,114.95,114.95,114.95,16000000.0
2007-09-26 05:50:00,114.95,114.95,114.94,114.94,264600002.0
2007-09-26 05:51:00,114.94,114.945,114.94,114.945,61200000.0
2007-09-26 05:52:00,114.945,114.95,114.94,114.945,112800001.0
2007-09-26 05:53:00,114.95,114.965,114.945,114.965,548399995.0
2007-09-26 05:54:00,114.965,114.965,114.955,114.955,47199999.0
2007-09-26 05:55:00,114.96,114.97,114.96,114.97,141600000.0
2007-09-26 05:56:00,114.97,114.99,114.97,114.97,713100002.0
2007-09-26 05:57:00,114.97,114.97,114.93,114.935,673199999.0
2007-09-26 05:58:00,114.935,114.94,114.93,114.94,230099999.0
2007-09-26 05:59:00,114.94,114.96,114.935,114.96,578599995.0
2007-09-26 06:00:00,114.96,114.97,114.95,114.955,318500001.0
2007-09-26 06:01:00,114.955,114.96,114.945,114.955,298100000.0
2007-09-26 06:02:00,114.955,114.96,114.945,114.955,377899998.0
2007-09-26 06:03:00,114.94,114.95,114.925,114.935,572100002.0
2007-09-26 06:04:00,114.94,114.94,114.925,114.93,191699998.0
2007-09-26 06:05:00,114.93,114.93,114.92,114.93,299000000.0
2007-09-26 06:06:00,114.925,114.94,114.91,114.91,494300001.0
2007-09-26 06:07:00,114.91,114.915,114.905,114.915,520000006.0
2007-09-26 06:08:00,114.92,114.92,114.905,114.91,352300002.0
2007-09-26 06:09:00,114.91,114.91,114.885,114.895,235000002.0
2007-09-26 06:10:00,114.895,114.915,114.89,114.91,986099997.0
2007-09-26 06:11:00,114.91,114.91,114.87,114.87,174199999.0
2007-09-26 06:12:00,114.87,114.875,114.86,114.875,142300001.0
2007-09-26 06:13:00,114.875,114.88,114.86,114.87,488199990.0
2007-09-26 06:14:00,114.87,114.87,114.86,114.87,209599995.0
2007-09-26 06:15:00,114.865,114.865,114.855,114.86,203600000.0
2007-09-26 06:16:00,114.86,114.86,114.86,114.86,12000000.0
2007-09-26 06:17:00,114.86,114.86,114.85,114.86,202500005.0
2007-09-26 06:18:00,114.855,114.855,114.85,114.85,144000002.0
2007-09-26 06:19:00,114.85,114.86,114.85,114.86,217199999.0
2007-09-26 06:20:00,114.86,114.87,114.855,114.855,162399995.0
2007-09-26 06:21:00,114.86,114.86,114.835,114.84,708999998.0
2007-09-26 06:22:00,114.84,114.85,114.835,114.84,287000001.0
2007-09-26 06:23:00,114.84,114.84,114.84,114.84,20000000.0
2007-09-26 06:24:00,114.84,114.84,114.83,114.83,91000000.0
2007-09-26 06:25:00,114.83,114.84,114.83,114.83,372399996.0
2007-09-26 06:26:00,114.83,114.83,114.82,114.83,682399995.0
2007-09-26 06:27:00,114.83,114.84,114.83,114.84,114799999.0
2007-09-26 06:28:00,114.84,114.88,114.84,114.88,1198100006.0
2007-09-26 06:29:00,114.88,114.89,114.87,114.88,409899987.0
2007-09-26 06:30:00,114.885,114.91,114.88,114.895,738300004.0
2007-09-26 06:31:00,114.89,114.895,114.875,114.89,652100001.0
2007-09-26 06:32:00,114.89,114.89,114.88,114.88,32800000.0
2007-09-26 06:33:00,114.89,114.9,114.89,114.9,62800000.0
2007-09-26 06:34:00,114.9,114.9,114.88,114.885,172499997.0
2007-09-26 06:35:00,114.88,114.9,114.865,114.88,285699997.0
2007-09-26 06:36:00,114.88,114.88,114.865,114.88,236899998.0
2007-09-26 06:37:00,114.885,114.89,114.86,114.87,359699998.0
2007-09-26 06:38:00,114.87,114.88,114.865,114.875,288799988.0
2007-09-26 06:39:00,114.875,114.88,114.87,114.87,130399997.0
2007-09-26 06:40:00,114.87,114.875,114.86,114.86,413999986.0
2007-09-26 06:41:00,114.86,114.87,114.86,114.87,575099997.0
2007-09-26 06:42:00,114.87,114.87,114.87,114.87,25600000.0
2007-09-26 06:43:00,114.87,114.87,114.86,114.865,787399991.0
2007-09-26 06:44:00,114.855,114.86,114.845,114.855,199600000.0
2007-09-26 06:45:00,114.855,114.855,114.855,114.855,4000000.0
2007-09-26 06:46:00,114.855,114.855,114.85,114.85,190399997.0
2007-09-26 06:47:00,114.85,114.85,114.84,114.85,515899998.0
2007-09-26 06:48:00,114.85,114.86,114.84,114.845,856300004.0
2007-09-26 06:49:00,114.845,114.845,114.81,114.82,1296499980.0
2007-09-26 06:50:00,114.815,114.82,114.805,114.82,911699999.0
2007-09-26 06:51:00,114.815,114.835,114.815,114.835,1117699996.0
2007-09-26 06:52:00,114.83,114.84,114.83,114.83,147300001.0
2007-09-26 06:53:00,114.83,114.84,114.825,114.84,425499999.0
2007-09-26 06:54:00,114.835,114.845,114.835,114.835,378299990.0
2007-09-26 06:55:00,114.835,114.845,114.83,114.83,191799996.0
2007-09-26 06:56:00,114.83,114.83,114.825,114.825,36900000.0
2007-09-26 06:57:00,114.825,114.825,114.825,114.825,5600000.0
2007-09-26 06:58:00,114.82,114.84,114.82,114.83,443700001.0
2007-09-26 06:59:00,114.83,114.83,114.83,114.83,99999997.0
2007-09-26 07:00:00,114.83,114.84,114.82,114.835,850399985.0
2007-09-26 07:01:00,114.84,114.84,114.82,114.83,345599994.0
2007-09-26 07:02:00,114.83,114.845,114.83,114.84,591099999.0
2007-09-26 07:03:00,114.835,114.84,114.83,114.835,691199992.0
2007-09-26 07:04:00,114.84,114.84,114.825,114.83,948300017.0
2007-09-26 07:05:00,114.835,114.84,114.83,114.835,176100001.0
2007-09-26 07:06:00,114.84,114.845,114.83,114.845,1292999972.0
2007-09-26 07:07:00,114.83,114.845,114.82,114.83,1109599983.0
2007-09-26 07:08:00,114.83,114.83,114.775,114.815,1917799988.0
2007-09-26 07:09:00,114.815,114.815,114.77,114.78,1482399999.0
2007-09-26 07:10:00,114.78,114.81,114.78,114.81,757399998.0
2007-09-26 07:11:00,114.81,114.81,114.74,114.785,1234699990.0
2007-09-26 07:12:00,114.785,114.81,114.78,114.81,811399999.0
2007-09-26 07:13:00,114.81,114.815,114.795,114.8,841799982.0
2007-09-26 07:14:00,114.8,114.82,114.8,114.82,523299998.0
2007-09-26 07:15:00,114.82,114.82,114.795,114.805,554499995.0
2007-09-26 07:16:00,114.805,114.815,114.8,114.81,609500004.0
2007-09-26 07:17:00,114.805,114.825,114.805,114.825,395999998.0
2007-09-26 07:18:00,114.83,114.84,114.825,114.835,251700000.0
2007-09-26 07:19:00,114.835,114.84,114.825,114.83,464600003.0
2007-09-26 07:20:00,114.83,114.84,114.83,114.83,230800001.0
2007-09-26 07:21:00,114.83,114.84,114.825,114.83,599499994.0
2007-09-26 07:22:00,114.825,114.83,114.825,114.83,39299999.0
2007-09-26 07:23:00,114.83,114.83,114.815,114.83,199999999.0
2007-09-26 07:24:00,114.83,114.85,114.82,114.825,1093699989.0
2007-09-26 07:25:00,114.83,114.845,114.82,114.82,390299997.0
2007-09-26 07:26:00,114.82,114.835,114.815,114.815,208399997.0
2007-09-26 07:27:00,114.81,114.825,114.81,114.81,641599997.0
2007-09-26 07:28:00,114.81,114.825,114.8,114.81,657499993.0
2007-09-26 07:29:00,114.81,114.815,114.81,114.815,112000000.0
2007-09-26 07:30:00,114.815,114.815,114.81,114.81,197800000.0
2007-09-26 07:31:00,114.81,114.82,114.805,114.82,210499997.0
2007-09-26 07:32:00,114.82,114.82,114.815,114.815,1600000.0
2007-09-26 07:33:00,114.815,114.815,114.77,114.79,491400005.0
2007-09-26 07:34:00,114.795,114.805,114.79,114.8,166000001.0
2007-09-26 07:35:00,114.8,114.805,114.795,114.8,1267200007.0
2007-09-26 07:36:00,114.805,114.805,114.78,114.8,178299999.0
2007-09-26 07:37:00,114.8,114.805,114.78,114.8,242699998.0
2007-09-26 07:38:00,114.8,114.81,114.79,114.805,362399999.0
2007-09-26 07:39:00,114.805,114.805,114.78,114.805,1048399973.0
2007-09-26 07:40:00,114.805,114.805,114.8,114.8,120000000.0
2007-09-26 07:41:00,114.8,114.8,114.795,114.8,56400000.0
2007-09-26 07:42:00,114.8,114.8,114.78,114.785,365299990.0
2007-09-26 07:43:00,114.785,114.81,114.78,114.8,626199998.0
2007-09-26 07:44:00,114.8,114.805,114.795,114.8,188499997.0
2007-09-26 07:45:00,114.81,114.815,114.805,114.815,191500000.0
2007-09-26 07:46:00,114.82,114.82,114.805,114.81,451299996.0
2007-09-26 07:47:00,114.81,114.81,114.805,114.81,299000000.0
2007-09-26 07:48:00,114.81,114.815,114.805,114.815,827900001.0
2007-09-26 07:49:00,114.815,114.815,114.81,114.81,179800004.0
2007-09-26 07:50:00,114.815,114.82,114.815,114.815,53900000.0
2007-09-26 07:51:00,114.81,114.815,114.8,114.8,266200001.0
2007-09-26 07:52:00,114.805,114.805,114.795,114.8,143400000.0
2007-09-26 07:53:00,114.8,114.8,114.8,114.8,5100000.0
2007-09-26 07:54:00,114.795,114.8,114.77,114.77,287300000.0
2007-09-26 07:55:00,114.77,114.785,114.745,114.745,800500003.0
2007-09-26 07:56:00,114.745,114.765,114.735,114.76,223400000.0
2007-09-26 07:57:00,114.76,114.765,114.75,114.75,351900000.0
2007-09-26 07:58:00,114.75,114.775,114.75,114.77,877199982.0
2007-09-26 07:59:00,114.77,114.77,114.755,114.76,782199991.0
2007-09-26 08:00:00,114.765,114.78,114.755,114.765,622400004.0
2007-09-26 08:01:00,114.765,114.78,114.765,114.78,465899996.0
2007-09-26 08:02:00,114.775,114.78,114.765,114.775,200400001.0
2007-09-26 08:03:00,114.775,114.79,114.77,114.785,569700003.0
2007-09-26 08:04:00,114.79,114.81,114.785,114.8,1377799987.0
2007-09-26 08:05:00,114.8,114.805,114.795,114.805,824199992.0
2007-09-26 08:06:00,114.805,114.805,114.785,114.785,573799998.0
2007-09-26 08:07:00,114.785,114.785,114.765,114.77,102299999.0
2007-09-26 08:08:00,114.77,114.785,114.76,114.77,469099994.0
2007-09-26 08:09:00,114.77,114.78,114.765,114.78,524599998.0
2007-09-26 08:10:00,114.78,114.79,114.77,114.78,1598499996.0
2007-09-26 08:11:00,114.78,114.8,114.78,114.8,602199992.0
2007-09-26 08:12:00,114.8,114.8,114.79,114.79,581099997.0
2007-09-26 08:13:00,114.79,114.81,114.785,114.805,656199984.0
2007-09-26 08:14:00,114.81,114.81,114.79,114.8,1016300003.0
2007-09-26 08:15:00,114.8,114.82,114.8,114.81,603200011.0
2007-09-26 08:16:00,114.81,114.82,114.805,114.805,1213400018.0
2007-09-26 08:17:00,114.8,114.82,114.8,114.81,288899995.0
2007-09-26 08:18:00,114.81,114.82,114.81,114.82,390500003.0
2007-09-26 08:19:00,114.82,114.84,114.82,114.835,777200000.0
2007-09-26 08:20:00,114.835,114.85,114.8,114.815,2105999989.0
2007-09-26 08:21:00,114.815,114.83,114.78,114.795,1646400002.0
2007-09-26 08:22:00,114.8,114.81,114.795,114.805,1106700015.0
2007-09-26 08:23:00,114.805,114.835,114.805,114.83,1599799988.0
2007-09-26 08:24:00,114.83,114.85,114.825,114.85,1048499987.0
2007-09-26 08:25:00,114.85,114.86,114.84,114.84,627600009.0
2007-09-26 08:26:00,114.84,114.86,114.83,114.86,947199986.0
2007-09-26 08:27:00,114.86,114.885,114.85,114.885,944399990.0
2007-09-26 08:28:00,114.88,114.88,114.865,114.865,1330900005.0
2007-09-26 08:29:00,114.87,114.91,114.865,114.88,759999999.0
2007-09-26 08:30:00,114.88,114.885,114.86,114.875,289499998.0
2007-09-26 08:31:00,114.875,114.88,114.86,114.865,257399999.0
2007-09-26 08:32:00,114.865,114.87,114.85,114.865,386700001.0
2007-09-26 08:33:00,114.865,114.87,114.855,114.865,305200000.0
2007-09-26 08:34:00,114.865,114.885,114.86,114.86,842199996.0
2007-09-26 08:35:00,114.86,114.88,114.86,114.88,1096200006.0
2007-09-26 08:36:00,114.88,114.91,114.875,114.9,1023099977.0
2007-09-26 08:37:00,114.905,114.905,114.87,114.89,1362699986.0
2007-09-26 08:38:00,114.89,114.895,114.87,114.875,1693799981.0
2007-09-26 08:39:00,114.875,114.895,114.85,114.875,1382299996.0
2007-09-26 08:40:00,114.875,114.89,114.86,114.89,1553399985.0
2007-09-26 08:41:00,114.89,114.89,114.875,114.885,989899985.0
2007-09-26 08:42:00,114.885,114.89,114.87,114.875,857700004.0
2007-09-26 08:43:00,114.875,114.91,114.875,114.91,1292399998.0
2007-09-26 08:44:00,114.91,114.91,114.9,114.9,718100005.0
2007-09-26 08:45:00,114.9,114.9,114.885,114.885,342599998.0
2007-09-26 08:46:00,114.89,114.89,114.87,114.89,305499999.0
2007-09-26 08:47:00,114.89,114.9,114.88,114.89,1306599994.0
2007-09-26 08:48:00,114.89,114.89,114.87,114.88,589100002.0
2007-09-26 08:49:00,114.875,114.88,114.865,114.87,119799999.0
2007-09-26 08:50:00,114.87,114.905,114.87,114.9,852599998.0
2007-09-26 08:51:00,114.9,114.94,114.895,114.94,360600001.0
2007-09-26 08:52:00,114.94,114.94,114.91,114.91,215799998.0
2007-09-26 08:53:00,114.91,114.93,114.905,114.915,310999995.0
2007-09-26 08:54:00,114.915,114.93,114.915,114.915,519699992.0
2007-09-26 08:55:00,114.91,114.915,114.89,114.905,1024900005.0
2007-09-26 08:56:00,114.905,114.905,114.855,114.86,970299995.0
2007-09-26 08:57:00,114.86,114.86,114.83,114.83,1703700002.0
2007-09-26 08:58:00,114.85,114.895,114.84,114.875,1703700002.0
2007-09-26 08:59:00,114.875,114.875,114.825,114.87,1447799996.0
2007-09-26 09:00:00,114.88,114.895,114.87,114.895,815999999.0
2007-09-26 09:01:00,114.895,114.895,114.87,114.89,859500003.0
2007-09-26 09:02:00,114.89,114.89,114.875,114.885,358199998.0
2007-09-26 09:03:00,114.885,114.89,114.875,114.89,290500000.0
2007-09-26 09:04:00,114.89,114.91,114.86,114.91,1342499996.0
2007-09-26 09:05:00,114.91,114.95,114.91,114.92,1735700006.0
2007-09-26 09:06:00,114.93,114.94,114.905,114.905,1735700006.0
2007-09-26 09:07:00,114.905,114.93,114.9,114.93,730500000.0
2007-09-26 09:08:00,114.93,114.95,114.93,114.94,1336499999.0
2007-09-26 09:09:00,114.93,114.95,114.9,114.94,1629199995.0
2007-09-26 09:10:00,114.94,114.96,114.93,114.945,1629199995.0
2007-09-26 09:11:00,114.95,114.96,114.945,114.955,837599998.0
2007-09-26 09:12:00,114.955,114.955,114.93,114.94,492700004.0
2007-09-26 09:13:00,114.94,114.95,114.935,114.95,772900001.0
2007-09-26 09:14:00,114.95,114.96,114.945,114.95,140100000.0
2007-09-26 09:15:00,114.95,114.95,114.905,114.94,852800006.0
2007-09-26 09:16:00,114.935,114.95,114.92,114.93,694799991.0
2007-09-26 09:17:00,114.93,114.93,114.865,114.89,978100000.0
2007-09-26 09:18:00,114.89,114.93,114.89,114.915,1458199986.0
2007-09-26 09:19:00,114.915,114.915,114.9,114.905,653200006.0
2007-09-26 09:20:00,114.905,114.93,114.905,114.915,342600000.0
2007-09-26 09:21:00,114.915,114.92,114.9,114.915,218000000.0
2007-09-26 09:22:00,114.915,114.93,114.915,114.93,380599998.0
2007-09-26 09:23:00,114.93,114.96,114.93,114.95,1254599991.0
2007-09-26 09:24:00,114.95,114.965,114.95,114.955,1313400000.0
2007-09-26 09:25:00,114.96,114.98,114.955,114.965,827299999.0
2007-09-26 09:26:00,114.97,114.975,114.965,114.965,904000000.0
2007-09-26 09:27:00,114.965,114.965,114.935,114.94,428099998.0
2007-09-26 09:28:00,114.94,114.955,114.91,114.915,1604500003.0
2007-09-26 09:29:00,114.915,114.915,114.87,114.88,1542399996.0
2007-09-26 09:30:00,114.88,114.905,114.88,114.895,867700002.0
2007-09-26 09:31:00,114.89,114.91,114.89,114.91,197800000.0
2007-09-26 09:32:00,114.91,114.915,114.89,114.905,467499998.0
2007-09-26 09:33:00,114.905,114.915,114.9,114.91,104300000.0
2007-09-26 09:34:00,114.905,114.91,114.895,114.9,697399996.0
2007-09-26 09:35:00,114.9,114.9,114.895,114.895,994200002.0
2007-09-26 09:36:00,114.905,114.905,114.9,114.9,532799993.0
2007-09-26 09:37:00,114.9,114.905,114.895,114.895,1132900010.0
2007-09-26 09:38:00,114.895,114.92,114.89,114.92,1074800001.0
2007-09-26 09:39:00,114.915,114.925,114.915,114.92,606599991.0
2007-09-26 09:40:00,114.92,114.92,114.905,114.905,258800000.0
2007-09-26 09:41:00,114.9,114.905,114.9,114.905,11100000.0
2007-09-26 09:42:00,114.905,114.91,114.895,114.91,142500000.0
2007-09-26 09:43:00,114.905,114.925,114.905,114.925,387400001.0
2007-09-26 09:44:00,114.925,114.945,114.915,114.945,316199998.0
2007-09-26 09:45:00,114.95,114.965,114.94,114.955,1904900008.0
2007-09-26 09:46:00,114.955,114.97,114.95,114.955,1216099998.0
2007-09-26 09:47:00,114.955,114.98,114.95,114.98,1513399983.0
2007-09-26 09:48:00,114.98,114.99,114.95,114.96,1570499984.0
2007-09-26 09:49:00,114.97,114.98,114.96,114.98,1570499984.0
2007-09-26 09:50:00,114.99,115.04,114.98,115.04,1570499984.0
2007-09-26 09:51:00,115.03,115.06,115.03,115.05,1570499984.0
2007-09-26 09:52:00,115.06,115.07,115.04,115.05,1570499984.0
2007-09-26 09:53:00,115.04,115.06,115.02,115.035,1477800002.0
2007-09-26 09:54:00,115.035,115.035,114.98,115.01,1086900001.0
2007-09-26 09:55:00,115.0,115.02,114.99,114.995,595799997.0
2007-09-26 09:56:00,114.995,115.02,114.995,115.015,1216799986.0
2007-09-26 09:57:00,115.015,115.02,115.005,115.01,341299996.0
2007-09-26 09:58:00,115.005,115.005,114.96,114.97,142299999.0
2007-09-26 09:59:00,114.97,114.97,114.94,114.945,167099998.0
2007-09-26 10:00:00,114.95,114.97,114.95,114.96,763099997.0
2007-09-26 10:01:00,114.96,114.98,114.94,114.97,649000002.0
2007-09-26 10:02:00,114.97,114.97,114.96,114.96,94100000.0
2007-09-26 10:03:00,114.96,114.965,114.96,114.965,13700000.0
2007-09-26 10:04:00,114.965,114.98,114.96,114.965,546900001.0
2007-09-26 10:05:00,114.965,114.97,114.96,114.97,668600002.0
2007-09-26 10:06:00,114.97,115.0,114.96,114.995,1185400006.0
2007-09-26 10:07:00,115.0,115.03,115.0,115.02,1239799999.0
2007-09-26 10:08:00,115.02,115.06,115.015,115.055,898499995.0
2007-09-26 10:09:00,115.045,115.045,115.015,115.015,700699988.0
2007-09-26 10:10:00,115.015,115.025,114.98,114.995,1091700001.0
2007-09-26 10:11:00,114.995,115.005,114.96,114.97,817500002.0
2007-09-26 10:12:00,114.97,115.005,114.97,114.985,1129199992.0
2007-09-26 10:13:00,114.985,114.985,114.98,114.98,59100001.0
2007-09-26 10:14:00,114.98,114.985,114.98,114.985,47800002.0
2007-09-26 10:15:00,114.985,115.005,114.975,115.005,510200003.0
2007-09-26 10:16:00,115.005,115.02,115.0,115.015,493400004.0
2007-09-26 10:17:00,115.015,115.045,115.015,115.03,1374999990.0
2007-09-26 10:18:00,115.03,115.03,115.015,115.025,221300007.0
2007-09-26 10:19:00,115.025,115.06,115.025,115.055,1016500001.0
2007-09-26 10:20:00,115.055,115.065,115.04,115.06,1146499995.0
2007-09-26 10:21:00,115.06,115.15,115.06,115.125,1375199995.0
2007-09-26 10:22:00,115.125,115.14,115.11,115.13,849000007.0
2007-09-26 10:23:00,115.125,115.19,115.125,115.18,1986499987.0
2007-09-26 10:24:00,115.18,115.185,115.14,115.155,1631700002.0
2007-09-26 10:25:00,115.155,115.17,115.145,115.16,689799999.0
2007-09-26 10:26:00,115.16,115.17,115.135,115.155,544100002.0
2007-09-26 10:27:00,115.16,115.16,115.14,115.155,830100003.0
2007-09-26 10:28:00,115.155,115.155,115.13,115.145,1226200000.0
2007-09-26 10:29:00,115.14,115.15,115.13,115.14,1415100002.0
2007-09-26 10:30:00,115.14,115.19,115.13,115.18,1952899985.0
2007-09-26 10:31:00,115.19,115.245,115.19,115.24,1952899985.0
2007-09-26 10:32:00,115.24,115.24,115.175,115.22,1787600000.0
2007-09-26 10:33:00,115.22,115.23,115.21,115.225,1088900003.0
2007-09-26 10:34:00,115.225,115.225,115.175,115.185,1424899995.0
2007-09-26 10:35:00,115.185,115.185,115.175,115.185,1757199980.0
2007-09-26 10:36:00,115.185,115.185,115.17,115.175,667399999.0
2007-09-26 10:37:00,115.175,115.185,115.16,115.16,286599996.0
2007-09-26 10:38:00,115.16,115.185,115.135,115.185,1016099991.0
2007-09-26 10:39:00,115.18,115.185,115.16,115.16,277199999.0
2007-09-26 10:40:00,115.16,115.19,115.155,115.185,661099994.0
2007-09-26 10:41:00,115.185,115.185,115.155,115.165,675800002.0
2007-09-26 10:42:00,115.17,115.175,115.145,115.145,567999999.0
2007-09-26 10:43:00,115.145,115.15,115.145,115.15,6800000.0
2007-09-26 10:44:00,115.15,115.15,115.13,115.135,497500012.0
2007-09-26 10:45:00,115.14,115.14,115.115,115.115,919799999.0
2007-09-26 10:46:00,115.125,115.13,115.09,115.095,172000001.0
2007-09-26 10:47:00,115.095,115.12,115.095,115.105,1502399999.0
2007-09-26 10:48:00,115.1,115.13,115.095,115.125,1220699986.0
2007-09-26 10:49:00,115.13,115.14,115.125,115.14,795899995.0
2007-09-26 10:50:00,115.14,115.14,115.125,115.125,108700000.0
2007-09-26 10:51:00,115.125,115.125,115.095,115.095,574299992.0
2007-09-26 10:52:00,115.095,115.105,115.095,115.095,407099994.0
2007-09-26 10:53:00,115.095,115.11,115.095,115.11,620099994.0
2007-09-26 10:54:00,115.105,115.115,115.1,115.105,761599996.0
2007-09-26 10:55:00,115.105,115.13,115.1,115.12,894100011.0
2007-09-26 10:56:00,115.12,115.13,115.115,115.115,1706900003.0
2007-09-26 10:57:00,115.12,115.125,115.105,115.11,459100011.0
2007-09-26 10:58:00,115.115,115.12,115.09,115.12,89700000.0
2007-09-26 10:59:00,115.12,115.135,115.11,115.135,789899997.0
2007-09-26 11:00:00,115.135,115.14,115.12,115.135,231499997.0
2007-09-26 11:01:00,115.14,115.175,115.135,115.165,412399994.0
2007-09-26 11:02:00,115.16,115.19,115.16,115.175,324800004.0
2007-09-26 11:03:00,115.175,115.175,115.145,115.165,747599997.0
2007-09-26 11:04:00,115.17,115.18,115.17,115.175,926699995.0
2007-09-26 11:05:00,115.175,115.19,115.17,115.175,440599998.0
2007-09-26 11:06:00,115.175,115.205,115.165,115.205,63800000.0
2007-09-26 11:07:00,115.205,115.205,115.16,115.18,741399995.0
2007-09-26 11:08:00,115.175,115.18,115.175,115.175,20800000.0
2007-09-26 11:09:00,115.175,115.185,115.175,115.18,408900005.0
2007-09-26 11:10:00,115.18,115.2,115.18,115.195,206999997.0
2007-09-26 11:11:00,115.2,115.215,115.2,115.21,484900007.0
2007-09-26 11:12:00,115.21,115.22,115.19,115.195,233399999.0
2007-09-26 11:13:00,115.195,115.255,115.195,115.24,1164199998.0
2007-09-26 11:14:00,115.24,115.27,115.24,115.27,1009600002.0
2007-09-26 11:15:00,115.27,115.27,115.25,115.255,224600001.0
2007-09-26 11:16:00,115.255,115.255,115.23,115.245,1052679995.0
2007-09-26 11:17:00,115.245,115.26,115.225,115.225,394499998.0
2007-09-26 11:18:00,115.225,115.23,115.2,115.22,546100001.0
2007-09-26 11:19:00,115.22,115.23,115.21,115.225,1174299997.0
2007-09-26 11:20:00,115.23,115.28,115.225,115.27,1213199996.0
2007-09-26 11:21:00,115.27,115.27,115.25,115.25,486499999.0
2007-09-26 11:22:00,115.255,115.255,115.235,115.24,180900001.0
2007-09-26 11:23:00,115.24,115.24,115.23,115.235,816800000.0
2007-09-26 11:24:00,115.235,115.25,115.22,115.24,933399997.0
2007-09-26 11:25:00,115.24,115.255,115.22,115.22,1171299986.0
2007-09-26 11:26:00,115.22,115.23,115.215,115.215,395300004.0
2007-09-26 11:27:00,115.215,115.215,115.18,115.19,1425099983.0
2007-09-26 11:28:00,115.19,115.195,115.17,115.19,316699998.0
2007-09-26 11:29:00,115.19,115.19,115.165,115.175,1147799992.0
2007-09-26 11:30:00,115.175,115.18,115.17,115.17,598500004.0
2007-09-26 11:31:00,115.17,115.17,115.15,115.155,509299997.0
2007-09-26 11:32:00,115.155,115.165,115.15,115.155,116400000.0
2007-09-26 11:33:00,115.15,115.16,115.14,115.145,1651199978.0
2007-09-26 11:34:00,115.15,115.17,115.15,115.17,639199994.0
2007-09-26 11:35:00,115.17,115.185,115.17,115.18,1078399995.0
2007-09-26 11:36:00,115.18,115.185,115.17,115.18,497000005.0
2007-09-26 11:37:00,115.175,115.19,115.17,115.175,720600007.0
2007-09-26 11:38:00,115.175,115.18,115.17,115.17,420299996.0
2007-09-26 11:39:00,115.17,115.18,115.17,115.175,152000000.0
2007-09-26 11:40:00,115.17,115.18,115.165,115.165,128600000.0
2007-09-26 11:41:00,115.15,115.17,115.12,115.13,229100002.0
2007-09-26 11:42:00,115.14,115.15,115.13,115.145,229100002.0
2007-09-26 11:43:00,115.145,115.155,115.12,115.14,760000005.0
2007-09-26 11:44:00,115.145,115.155,115.14,115.15,862399984.0
2007-09-26 11:45:00,115.15,115.165,115.15,115.165,1040799987.0
2007-09-26 11:46:00,115.17,115.175,115.15,115.165,662899990.0
2007-09-26 11:47:00,115.165,115.18,115.165,115.175,1447900002.0
2007-09-26 11:48:00,115.175,115.195,115.175,115.185,1325400004.0
2007-09-26 11:49:00,115.185,115.19,115.175,115.18,1823800000.0
2007-09-26 11:50:00,115.18,115.195,115.175,115.19,1317699994.0
2007-09-26 11:51:00,115.19,115.19,115.175,115.18,733899997.0
2007-09-26 11:52:00,115.175,115.195,115.175,115.185,346600001.0
2007-09-26 11:53:00,115.185,115.19,115.185,115.19,486099997.0
2007-09-26 11:54:00,115.19,115.2,115.175,115.18,947400005.0
2007-09-26 11:55:00,115.18,115.18,115.175,115.175,1450699979.0
2007-09-26 11:56:00,115.175,115.185,115.17,115.175,1685999989.0
2007-09-26 11:57:00,115.18,115.18,115.165,115.17,1085500002.0
2007-09-26 11:58:00,115.17,115.175,115.16,115.17,937499993.0
2007-09-26 11:59:00,115.17,115.175,115.14,115.15,892600007.0
2007-09-26 12:00:00,115.15,115.18,115.15,115.17,2142099997.0
2007-09-26 12:01:00,115.17,115.17,115.16,115.16,654599998.0
2007-09-26 12:02:00,115.16,115.17,115.145,115.16,832800007.0
2007-09-26 12:03:00,115.165,115.17,115.145,115.15,527299991.0
2007-09-26 12:04:00,115.15,115.16,115.135,115.145,2101900001.0
2007-09-26 12:05:00,115.145,115.15,115.135,115.135,493500001.0
2007-09-26 12:06:00,115.135,115.145,115.135,115.145,305799997.0
2007-09-26 12:07:00,115.145,115.155,115.145,115.15,1101000004.0
2007-09-26 12:08:00,115.15,115.17,115.15,115.155,248000001.0
2007-09-26 12:09:00,115.155,115.16,115.155,115.16,57600000.0
2007-09-26 12:10:00,115.16,115.16,115.15,115.155,1250900004.0
2007-09-26 12:11:00,115.155,115.17,115.14,115.165,887100006.0
2007-09-26 12:12:00,115.17,115.17,115.15,115.155,924500004.0
2007-09-26 12:13:00,115.155,115.16,115.15,115.155,352600001.0
2007-09-26 12:14:00,115.155,115.155,115.13,115.14,463700000.0
2007-09-26 12:15:00,115.14,115.16,115.14,115.155,1128699991.0
2007-09-26 12:16:00,115.155,115.16,115.145,115.16,1332300011.0
2007-09-26 12:17:00,115.16,115.16,115.15,115.15,1364999995.0
2007-09-26 12:18:00,115.15,115.16,115.14,115.14,1448499998.0
2007-09-26 12:19:00,115.14,115.155,115.14,115.155,674299993.0
2007-09-26 12:20:00,115.16,115.16,115.16,115.16,32000000.0
2007-09-26 12:21:00,115.155,115.16,115.155,115.16,634500000.0
2007-09-26 12:22:00,115.17,115.17,115.155,115.16,883199990.0
2007-09-26 12:23:00,115.16,115.16,115.16,115.16,250400002.0
2007-09-26 12:24:00,115.16,115.16,115.125,115.14,918199986.0
2007-09-26 12:25:00,115.14,115.15,115.14,115.15,1064099996.0
2007-09-26 12:26:00,115.145,115.17,115.135,115.16,939899988.0
2007-09-26 12:27:00,115.16,115.16,115.13,115.135,1635599985.0
2007-09-26 12:28:00,115.135,115.15,115.1,115.1,657699990.0
2007-09-26 12:29:00,115.1,115.115,115.095,115.105,1360699998.0
2007-09-26 12:30:00,115.105,115.11,115.105,115.11,201500000.0
2007-09-26 12:31:00,115.11,115.115,115.105,115.11,967700013.0
2007-09-26 12:32:00,115.11,115.12,115.105,115.105,2119799981.0
2007-09-26 12:33:00,115.105,115.12,115.1,115.105,792299985.0
2007-09-26 12:34:00,115.105,115.11,115.085,115.1,1488200006.0
2007-09-26 12:35:00,115.105,115.105,115.1,115.1,1792199996.0
2007-09-26 12:36:00,115.1,115.105,115.085,115.09,1566700024.0
2007-09-26 12:37:00,115.09,115.1,115.09,115.09,1068299997.0
2007-09-26 12:38:00,115.09,115.09,115.04,115.05,693900004.0
2007-09-26 12:39:00,115.05,115.07,115.05,115.055,891200007.0
2007-09-26 12:40:00,115.055,115.07,115.045,115.07,649900006.0
2007-09-26 12:41:00,115.07,115.07,115.06,115.06,541300000.0
2007-09-26 12:42:00,115.06,115.1,115.06,115.09,994199987.0
2007-09-26 12:43:00,115.095,115.11,115.09,115.11,600599997.0
2007-09-26 12:44:00,115.11,115.13,115.1,115.105,923299981.0
2007-09-26 12:45:00,115.105,115.11,115.07,115.09,348800000.0
2007-09-26 12:46:00,115.09,115.09,115.08,115.09,502499998.0
2007-09-26 12:47:00,115.09,115.09,115.075,115.075,350800001.0
2007-09-26 12:48:00,115.075,115.145,115.075,115.13,1333300001.0
2007-09-26 12:49:00,115.13,115.15,115.13,115.145,1267799999.0
2007-09-26 12:50:00,115.14,115.185,115.135,115.185,2069999992.0
2007-09-26 12:51:00,115.185,115.235,115.18,115.22,2005800007.0
2007-09-26 12:52:00,115.23,115.255,115.21,115.24,1405899993.0
2007-09-26 12:53:00,115.23,115.24,115.23,115.235,251199999.0
2007-09-26 12:54:00,115.235,115.26,115.235,115.245,958299992.0
2007-09-26 12:55:00,115.25,115.25,115.235,115.235,199999999.0
2007-09-26 12:56:00,115.235,115.245,115.235,115.24,142900000.0
2007-09-26 12:57:00,115.24,115.25,115.24,115.24,797699994.0
2007-09-26 12:58:00,115.24,115.24,115.235,115.235,70400000.0
2007-09-26 12:59:00,115.235,115.235,115.205,115.22,375200000.0
2007-09-26 13:00:00,115.22,115.225,115.195,115.215,396200000.0
2007-09-26 13:01:00,115.22,115.27,115.205,115.26,1277719996.0
2007-09-26 13:02:00,115.26,115.3,115.245,115.25,956099996.0
2007-09-26 13:03:00,115.25,115.255,115.21,115.23,1109899998.0
2007-09-26 13:04:00,115.235,115.27,115.225,115.27,1834299990.0
2007-09-26 13:05:00,115.27,115.32,115.26,115.285,2053799985.0
2007-09-26 13:06:00,115.27,115.29,115.26,115.28,1246400007.0
2007-09-26 13:07:00,115.29,115.3,115.27,115.29,1246400007.0
2007-09-26 13:08:00,115.29,115.295,115.255,115.27,1435000002.0
2007-09-26 13:09:00,115.265,115.29,115.265,115.28,393600006.0
2007-09-26 13:10:00,115.28,115.28,115.24,115.255,1652799997.0
2007-09-26 13:11:00,115.26,115.26,115.255,115.26,144000000.0
2007-09-26 13:12:00,115.26,115.27,115.25,115.255,514899999.0
2007-09-26 13:13:00,115.255,115.285,115.255,115.27,1595799994.0
2007-09-26 13:14:00,115.27,115.27,115.26,115.27,615399996.0
2007-09-26 13:15:00,115.27,115.3,115.27,115.29,1463800001.0
2007-09-26 13:16:00,115.3,115.345,115.295,115.33,1903699987.0
2007-09-26 13:17:00,115.33,115.34,115.28,115.3,527699998.0
2007-09-26 13:18:00,115.3,115.31,115.27,115.3,1137199996.0
2007-09-26 13:19:00,115.3,115.335,115.295,115.325,913500004.0
2007-09-26 13:20:00,115.325,115.325,115.27,115.305,1554400000.0
2007-09-26 13:21:00,115.29,115.3,115.25,115.3,973500006.0
2007-09-26 13:22:00,115.305,115.335,115.305,115.325,973500006.0
2007-09-26 13:23:00,115.325,115.335,115.31,115.31,423800000.0
2007-09-26 13:24:00,115.31,115.325,115.305,115.31,888700003.0
2007-09-26 13:25:00,115.315,115.34,115.295,115.325,1507300015.0
2007-09-26 13:26:00,115.33,115.335,115.3,115.305,629100002.0
2007-09-26 13:27:00,115.305,115.31,115.29,115.305,483300001.0
2007-09-26 13:28:00,115.3,115.32,115.3,115.31,1201600003.0
2007-09-26 13:29:00,115.325,115.33,115.305,115.315,1201600003.0
2007-09-26 13:30:00,115.31,115.315,115.305,115.31,845300004.0
2007-09-26 13:31:00,115.305,115.33,115.305,115.33,692900003.0
2007-09-26 13:32:00,115.33,115.33,115.295,115.305,280500000.0
2007-09-26 13:33:00,115.305,115.33,115.305,115.33,699699998.0
2007-09-26 13:34:00,115.325,115.33,115.315,115.33,1221100004.0
2007-09-26 13:35:00,115.33,115.33,115.3,115.31,897900004.0
2007-09-26 13:36:00,115.305,115.32,115.3,115.315,556699997.0
2007-09-26 13:37:00,115.32,115.32,115.3,115.31,435200000.0
2007-09-26 13:38:00,115.31,115.38,115.31,115.38,1281199996.0
2007-09-26 13:39:00,115.38,115.38,115.35,115.38,1514999994.0
2007-09-26 13:40:00,115.38,115.38,115.355,115.36,727899990.0
2007-09-26 13:41:00,115.36,115.38,115.35,115.37,1518500002.0
2007-09-26 13:42:00,115.37,115.39,115.37,115.385,2081299996.0
2007-09-26 13:43:00,115.39,115.39,115.38,115.38,1200299995.0
2007-09-26 13:44:00,115.39,115.39,115.36,115.36,1200299995.0
2007-09-26 13:45:00,115.37,115.38,115.37,115.38,1200299995.0
2007-09-26 13:46:00,115.38,115.39,115.35,115.36,1491599990.0
2007-09-26 13:47:00,115.36,115.38,115.35,115.37,1395299990.0
2007-09-26 13:48:00,115.385,115.39,115.36,115.37,1395299990.0
2007-09-26 13:49:00,115.37,115.39,115.36,115.365,939100012.0
2007-09-26 13:50:00,115.365,115.365,115.33,115.33,585300002.0
2007-09-26 13:51:00,115.33,115.33,115.32,115.325,535500001.0
2007-09-26 13:52:00,115.325,115.33,115.3,115.32,1728099999.0
2007-09-26 13:53:00,115.32,115.325,115.3,115.32,2112299981.0
2007-09-26 13:54:00,115.32,115.32,115.3,115.305,300000000.0
2007-09-26 13:55:00,115.305,115.33,115.3,115.325,1927099996.0
2007-09-26 13:56:00,115.325,115.33,115.31,115.32,1570400004.0
2007-09-26 13:57:00,115.32,115.33,115.31,115.325,1305800010.0
2007-09-26 13:58:00,115.32,115.335,115.32,115.325,1200899996.0
2007-09-26 13:59:00,115.33,115.33,115.315,115.325,1657199991.0
2007-09-26 14:00:00,115.325,115.33,115.315,115.33,1441300013.0
2007-09-26 14:01:00,115.325,115.33,115.32,115.325,428399998.0
2007-09-26 14:02:00,115.32,115.32,115.31,115.32,237300000.0
2007-09-26 14:03:00,115.32,115.345,115.31,115.34,2122400013.0
2007-09-26 14:04:00,115.335,115.34,115.31,115.31,550900011.0
2007-09-26 14:05:00,115.31,115.315,115.3,115.31,476905005.0
2007-09-26 14:06:00,115.31,115.33,115.305,115.33,964650001.0
2007-09-26 14:07:00,115.33,115.335,115.32,115.32,968799985.0
2007-09-26 14:08:00,115.32,115.34,115.32,115.33,239699999.0
2007-09-26 14:09:00,115.325,115.34,115.325,115.33,545500003.0
2007-09-26 14:10:00,115.33,115.33,115.315,115.325,944499986.0
2007-09-26 14:11:00,115.325,115.35,115.325,115.345,1787000001.0
2007-09-26 14:12:00,115.345,115.35,115.335,115.335,365299999.0
2007-09-26 14:13:00,115.34,115.35,115.335,115.34,638600000.0
2007-09-26 14:14:00,115.34,115.35,115.33,115.34,1363399997.0
2007-09-26 14:15:00,115.34,115.35,115.34,115.345,936999999.0
2007-09-26 14:16:00,115.345,115.35,115.335,115.34,1290506998.0
2007-09-26 14:17:00,115.34,115.35,115.335,115.335,1470599990.0
2007-09-26 14:18:00,115.335,115.35,115.335,115.35,968200001.0
2007-09-26 14:19:00,115.35,115.36,115.345,115.35,961599993.0
2007-09-26 14:20:00,115.355,115.4,115.35,115.39,2012600001.0
2007-09-26 14:21:00,115.38,115.4,115.36,115.36,1310000005.0
2007-09-26 14:22:00,115.375,115.39,115.365,115.37,1310000005.0
2007-09-26 14:23:00,115.37,115.38,115.365,115.365,1770999998.0
2007-09-26 14:24:00,115.365,115.375,115.355,115.355,637699990.0
2007-09-26 14:25:00,115.355,115.355,115.33,115.33,959612021.0
2007-09-26 14:26:00,115.31,115.33,115.3,115.32,1487999990.0
2007-09-26 14:27:00,115.33,115.33,115.31,115.325,1487999990.0
2007-09-26 14:28:00,115.325,115.325,115.31,115.31,534199998.0
2007-09-26 14:29:00,115.305,115.335,115.28,115.28,963150004.0
2007-09-26 14:30:00,115.28,115.31,115.22,115.27,1828649993.0
2007-09-26 14:31:00,115.27,115.29,115.25,115.285,1530999992.0
2007-09-26 14:32:00,115.26,115.27,115.24,115.25,1234100006.0
2007-09-26 14:33:00,115.26,115.3,115.26,115.3,1234100006.0
2007-09-26 14:34:00,115.305,115.325,115.295,115.32,1234100006.0
2007-09-26 14:35:00,115.31,115.34,115.3,115.34,615199997.0
2007-09-26 14:36:00,115.33,115.33,115.31,115.33,615199997.0
2007-09-26 14:37:00,115.34,115.34,115.32,115.33,615199997.0
2007-09-26 14:38:00,115.345,115.35,115.33,115.345,615199997.0
2007-09-26 14:39:00,115.345,115.35,115.335,115.335,290600000.0
2007-09-26 14:40:00,115.335,115.35,115.325,115.35,2003399999.0
2007-09-26 14:41:00,115.32,115.33,115.32,115.33,1833649981.0
2007-09-26 14:42:00,115.34,115.39,115.34,115.39,1833649981.0
2007-09-26 14:43:00,115.4,115.41,115.39,115.4,1833649981.0
2007-09-26 14:44:00,115.41,115.44,115.4,115.425,1833649981.0
2007-09-26 14:45:00,115.425,115.43,115.41,115.415,1882099986.0
2007-09-26 14:46:00,115.39,115.43,115.39,115.43,1673800009.0
2007-09-26 14:47:00,115.42,115.45,115.42,115.44,1673800009.0
2007-09-26 14:48:00,115.45,115.46,115.44,115.45,1673800009.0
2007-09-26 14:49:00,115.46,115.47,115.45,115.45,1673800009.0
2007-09-26 14:50:00,115.47,115.48,115.46,115.465,1673800009.0
2007-09-26 14:51:00,115.465,115.48,115.455,115.46,2027199995.0
2007-09-26 14:52:00,115.46,115.46,115.42,115.43,875850001.0
2007-09-26 14:53:00,115.425,115.43,115.39,115.39,2034000004.0
2007-09-26 14:54:00,115.39,115.41,115.39,115.4,583999998.0
2007-09-26 14:55:00,115.4,115.4,115.38,115.38,760900000.0
2007-09-26 14:56:00,115.38,115.38,115.35,115.35,584300000.0
2007-09-26 14:57:00,115.35,115.37,115.34,115.36,1910500001.0
2007-09-26 14:58:00,115.36,115.36,115.35,115.36,570099997.0
2007-09-26 14:59:00,115.36,115.37,115.355,115.37,803600000.0
2007-09-26 15:00:00,115.34,115.35,115.34,115.34,2130299997.0
2007-09-26 15:01:00,115.35,115.38,115.35,115.375,2130299997.0
2007-09-26 15:02:00,115.38,115.4,115.38,115.39,2116599994.0
2007-09-26 15:03:00,115.36,115.37,115.36,115.37,1685500006.0
2007-09-26 15:04:00,115.36,115.37,115.36,115.36,1685500006.0
2007-09-26 15:05:00,115.37,115.37,115.34,115.36,1685500006.0
2007-09-26 15:06:00,115.35,115.36,115.34,115.35,1685500006.0
2007-09-26 15:07:00,115.36,115.37,115.335,115.34,1685500006.0
2007-09-26 15:08:00,115.34,115.345,115.335,115.335,1744799995.0
2007-09-26 15:09:00,115.32,115.35,115.32,115.35,883699994.0
2007-09-26 15:10:00,115.36,115.36,115.35,115.35,883699994.0
2007-09-26 15:11:00,115.37,115.37,115.345,115.35,883699994.0
2007-09-26 15:12:00,115.35,115.37,115.33,115.37,1744799983.0
2007-09-26 15:13:00,115.38,115.4,115.375,115.4,1744799983.0
2007-09-26 15:14:00,115.38,115.39,115.37,115.39,1503299994.0
2007-09-26 15:15:00,115.4,115.41,115.39,115.41,1503299994.0
2007-09-26 15:16:00,115.41,115.41,115.39,115.4,1718799979.0
2007-09-26 15:17:00,115.4,115.4,115.385,115.39,1879500007.0
2007-09-26 15:18:00,115.39,115.4,115.39,115.4,1721000007.0
2007-09-26 15:19:00,115.41,115.44,115.4,115.44,1721000007.0
2007-09-26 15:20:00,115.43,115.46,115.42,115.45,1721000007.0
2007-09-26 15:21:00,115.44,115.46,115.44,115.45,1721000007.0
2007-09-26 15:22:00,115.44,115.44,115.41,115.43,1721000007.0
2007-09-26 15:23:00,115.42,115.44,115.41,115.42,1721000007.0
2007-09-26 15:24:00,115.435,115.435,115.41,115.41,1721000007.0
2007-09-26 15:25:00,115.41,115.42,115.395,115.4,874199991.0
2007-09-26 15:26:00,115.38,115.39,115.37,115.37,1369800004.0
2007-09-26 15:27:00,115.36,115.38,115.36,115.37,1369800004.0
2007-09-26 15:28:00,115.36,115.38,115.36,115.37,1369800004.0
2007-09-26 15:29:00,115.385,115.4,115.375,115.4,1369800004.0
2007-09-26 15:30:00,115.4,115.4,115.385,115.4,1810499996.0
2007-09-26 15:31:00,115.4,115.4,115.365,115.39,2144299997.0
2007-09-26 15:32:00,115.38,115.39,115.38,115.38,1683299989.0
2007-09-26 15:33:00,115.39,115.41,115.37,115.41,1683299989.0
2007-09-26 15:34:00,115.41,115.41,115.36,115.385,1447099999.0
2007-09-26 15:35:00,115.36,115.38,115.36,115.38,1798900004.0
2007-09-26 15:36:00,115.37,115.41,115.36,115.38,1798900004.0
2007-09-26 15:37:00,115.4,115.41,115.385,115.4,1798900004.0
2007-09-26 15:38:00,115.4,115.43,115.4,115.42,1853600001.0
2007-09-26 15:39:00,115.43,115.43,115.39,115.41,1853600001.0
2007-09-26 15:40:00,115.4,115.4,115.38,115.38,1853600001.0
2007-09-26 15:41:00,115.39,115.4,115.38,115.39,1853600001.0
2007-09-26 15:42:00,115.4,115.42,115.39,115.39,1853600001.0
2007-09-26 15:43:00,115.4,115.42,115.395,115.395,1853600001.0
2007-09-26 15:44:00,115.39,115.4,115.37,115.38,1278899998.0
2007-09-26 15:45:00,115.39,115.41,115.38,115.4,1278899998.0
2007-09-26 15:46:00,115.38,115.41,115.38,115.4,1287500002.0
2007-09-26 15:47:00,115.41,115.44,115.39,115.44,1287500002.0
2007-09-26 15:48:00,115.45,115.46,115.44,115.45,1287500002.0
2007-09-26 15:49:00,115.45,115.45,115.4,115.405,1260200004.0
2007-09-26 15:50:00,115.405,115.41,115.38,115.395,2094599982.0
2007-09-26 15:51:00,115.395,115.41,115.38,115.4,1206499994.0
2007-09-26 15:52:00,115.4,115.4,115.38,115.38,2007199992.0
2007-09-26 15:53:00,115.41,115.43,115.395,115.405,2007199992.0
2007-09-26 15:54:00,115.39,115.45,115.39,115.44,1941400004.0
2007-09-26 15:55:00,115.46,115.49,115.45,115.47,1941400004.0
2007-09-26 15:56:00,115.48,115.51,115.47,115.49,1941400004.0
2007-09-26 15:57:00,115.5,115.52,115.49,115.5,1941400004.0
2007-09-26 15:58:00,115.51,115.52,115.5,115.52,1941400004.0
2007-09-26 15:59:00,115.51,115.52,115.5,115.51,1941400004.0
2007-09-26 16:00:00,115.5,115.55,115.49,115.54,1941400004.0
2007-09-26 16:01:00,115.53,115.57,115.53,115.57,1941400004.0
2007-09-26 16:02:00,115.58,115.62,115.58,115.58,1941400004.0
2007-09-26 16:03:00,115.57,115.6,115.57,115.59,1941400004.0
2007-09-26 16:04:00,115.6,115.6,115.57,115.58,1941400004.0
2007-09-26 16:05:00,115.585,115.59,115.545,115.545,1941400004.0
2007-09-26 16:06:00,115.56,115.57,115.535,115.545,1299399991.0
2007-09-26 16:07:00,115.53,115.53,115.53,115.53,920660000.0
2007-09-26 16:08:00,115.54,115.57,115.53,115.55,920660000.0
2007-09-26 16:09:00,115.56,115.57,115.55,115.57,920660000.0
2007-09-26 16:10:00,115.56,115.61,115.56,115.61,920660000.0
2007-09-26 16:11:00,115.67,115.67,115.64,115.65,920660000.0
2007-09-26 16:12:00,115.66,115.67,115.64,115.64,920660000.0
2007-09-26 16:13:00,115.65,115.655,115.63,115.64,920660000.0
2007-09-26 16:14:00,115.64,115.65,115.63,115.64,1765600000.0
2007-09-26 16:15:00,115.635,115.645,115.625,115.64,1039999995.0
2007-09-26 16:16:00,115.635,115.67,115.625,115.67,1943799998.0
2007-09-26 16:17:00,115.67,115.68,115.65,115.65,1654499997.0
2007-09-26 16:18:00,115.64,115.68,115.63,115.66,1923600000.0
2007-09-26 16:19:00,115.665,115.68,115.645,115.67,1923600000.0
2007-09-26 16:20:00,115.67,115.68,115.645,115.65,2013299996.0
2007-09-26 16:21:00,115.65,115.66,115.63,115.63,963400008.0
2007-09-26 16:22:00,115.65,115.65,115.64,115.64,963400008.0
2007-09-26 16:23:00,115.64,115.645,115.615,115.63,2030339997.0
2007-09-26 16:24:00,115.62,115.63,115.61,115.63,1460199999.0
2007-09-26 16:25:00,115.64,115.64,115.6,115.62,1460199999.0
2007-09-26 16:26:00,115.62,115.64,115.61,115.62,1384210008.0
2007-09-26 16:27:00,115.61,115.62,115.57,115.58,1384210008.0
2007-09-26 16:28:00,115.59,115.6,115.56,115.56,1384210008.0
2007-09-26 16:29:00,115.56,115.57,115.54,115.55,975100006.0
2007-09-26 16:30:00,115.55,115.55,115.51,115.51,1831799996.0
2007-09-26 16:31:00,115.51,115.55,115.51,115.53,2098299998.0
2007-09-26 16:32:00,115.53,115.555,115.53,115.54,1681300001.0
2007-09-26 16:33:00,115.54,115.56,115.54,115.54,627800001.0
2007-09-26 16:34:00,115.54,115.56,115.54,115.555,655899995.0
2007-09-26 16:35:00,115.555,115.56,115.53,115.535,1010800016.0
2007-09-26 16:36:00,115.535,115.55,115.525,115.545,1435400000.0
2007-09-26 16:37:00,115.52,115.53,115.5,115.51,1101500000.0
2007-09-26 16:38:00,115.5,115.51,115.47,115.5,1101500000.0
2007-09-26 16:39:00,115.51,115.53,115.5,115.5,1101500000.0
2007-09-26 16:40:00,115.51,115.52,115.505,115.51,1101500000.0
2007-09-26 16:41:00,115.51,115.55,115.51,115.54,1562500000.0
2007-09-26 16:42:00,115.55,115.56,115.535,115.535,1562500000.0
2007-09-26 16:43:00,115.53,115.55,115.52,115.54,1313999998.0
2007-09-26 16:44:00,115.55,115.55,115.54,115.54,1313999998.0
2007-09-26 16:45:00,115.555,115.57,115.55,115.56,1313999998.0
2007-09-26 16:46:00,115.56,115.57,115.54,115.57,1238499991.0
2007-09-26 16:47:00,115.55,115.57,115.55,115.57,1541700000.0
2007-09-26 16:48:00,115.58,115.58,115.55,115.565,1541700000.0
2007-09-26 16:49:00,115.565,115.575,115.56,115.56,1697299986.0
2007-09-26 16:50:00,115.56,115.58,115.56,115.575,2073600009.0
2007-09-26 16:51:00,115.55,115.62,115.55,115.61,1435150001.0
2007-09-26 16:52:00,115.62,115.63,115.61,115.62,1435150001.0
2007-09-26 16:53:00,115.62,115.65,115.62,115.63,815600001.0
2007-09-26 16:54:00,115.63,115.635,115.62,115.625,571599995.0
2007-09-26 16:55:00,115.625,115.645,115.625,115.64,202199999.0
2007-09-26 16:56:00,115.64,115.66,115.63,115.64,2068300004.0
2007-09-26 16:57:00,115.64,115.66,115.64,115.65,1042399997.0
2007-09-26 16:58:00,115.65,115.67,115.64,115.66,1351100005.0
2007-09-26 16:59:00,115.66,115.71,115.65,115.695,1868600000.0
2007-09-26 17:00:00,115.69,115.7,115.67,115.68,1164700011.0
2007-09-26 17:01:00,115.69,115.7,115.68,115.69,1164700011.0
2007-09-26 17:02:00,115.7,115.7,115.66,115.66,1164700011.0
2007-09-26 17:03:00,115.67,115.68,115.66,115.68,1164700011.0
2007-09-26 17:04:00,115.66,115.68,115.65,115.66,2081000008.0
2007-09-26 17:05:00,115.67,115.68,115.66,115.68,2081000008.0
2007-09-26 17:06:00,115.67,115.71,115.67,115.7,2081000008.0
2007-09-26 17:07:00,115.71,115.73,115.705,115.725,2081000008.0
2007-09-26 17:08:00,115.73,115.73,115.7,115.7,763499989.0
2007-09-26 17:09:00,115.71,115.73,115.695,115.695,763499989.0
2007-09-26 17:10:00,115.695,115.695,115.665,115.68,966299993.0
2007-09-26 17:11:00,115.68,115.69,115.67,115.67,853399999.0
2007-09-26 17:12:00,115.675,115.685,115.65,115.66,853399999.0
2007-09-26 17:13:00,115.66,115.66,115.64,115.64,1725900013.0
2007-09-26 17:14:00,115.65,115.66,115.64,115.65,1725900013.0
2007-09-26 17:15:00,115.67,115.69,115.66,115.66,1725900013.0
2007-09-26 17:16:00,115.64,115.66,115.63,115.66,1234999991.0
2007-09-26 17:17:00,115.67,115.67,115.63,115.66,1234999991.0
2007-09-26 17:18:00,115.64,115.66,115.64,115.65,514999999.0
2007-09-26 17:19:00,115.66,115.67,115.66,115.67,514999999.0
2007-09-26 17:20:00,115.67,115.68,115.67,115.67,1065500003.0
2007-09-26 17:21:00,115.67,115.69,115.665,115.69,492650003.0
2007-09-26 17:22:00,115.69,115.69,115.685,115.685,197900000.0
2007-09-26 17:23:00,115.685,115.685,115.675,115.675,103100000.0
2007-09-26 17:24:00,115.675,115.685,115.675,115.675,210700000.0
2007-09-26 17:25:00,115.68,115.69,115.655,115.655,847399997.0
2007-09-26 17:26:00,115.655,115.69,115.655,115.68,1905599993.0
2007-09-26 17:27:00,115.68,115.68,115.66,115.66,982799997.0
2007-09-26 17:28:00,115.66,115.67,115.63,115.64,1028899992.0
2007-09-26 17:29:00,115.65,115.66,115.64,115.65,1028899992.0
2007-09-26 17:30:00,115.65,115.65,115.61,115.63,1504599998.0
2007-09-26 17:31:00,115.65,115.655,115.625,115.63,1504599998.0
2007-09-26 17:32:00,115.64,115.66,115.63,115.65,1943299994.0
2007-09-26 17:33:00,115.65,115.65,115.635,115.64,1241099988.0
2007-09-26 17:34:00,115.65,115.65,115.64,115.64,172700000.0
2007-09-26 17:35:00,115.64,115.655,115.635,115.65,801400000.0
2007-09-26 17:36:00,115.65,115.66,115.645,115.66,743700002.0
2007-09-26 17:37:00,115.64,115.66,115.64,115.66,988499998.0
2007-09-26 17:38:00,115.68,115.69,115.67,115.69,988499998.0
2007-09-26 17:39:00,115.69,115.69,115.665,115.67,1729799999.0
2007-09-26 17:40:00,115.67,115.69,115.67,115.69,792300003.0
2007-09-26 17:41:00,115.69,115.69,115.68,115.68,652600001.0
2007-09-26 17:42:00,115.68,115.69,115.675,115.69,566599999.0
2007-09-26 17:43:00,115.69,115.69,115.67,115.68,657300004.0
2007-09-26 17:44:00,115.68,115.69,115.675,115.675,460700001.0
2007-09-26 17:45:00,115.68,115.7,115.675,115.69,1309499995.0
2007-09-26 17:46:00,115.69,115.71,115.69,115.71,2109400000.0
2007-09-26 17:47:00,115.71,115.71,115.685,115.685,1162899995.0
2007-09-26 17:48:00,115.685,115.71,115.685,115.7,1787200009.0
2007-09-26 17:49:00,115.7,115.7,115.675,115.685,1367099995.0
2007-09-26 17:50:00,115.685,115.695,115.675,115.68,902400003.0
2007-09-26 17:51:00,115.68,115.685,115.655,115.68,1056900002.0
2007-09-26 17:52:00,115.68,115.69,115.67,115.67,803899999.0
2007-09-26 17:53:00,115.67,115.68,115.665,115.67,187600000.0
2007-09-26 17:54:00,115.67,115.67,115.66,115.67,1045099998.0
2007-09-26 17:55:00,115.67,115.68,115.645,115.65,1164499999.0
2007-09-26 17:56:00,115.65,115.65,115.645,115.65,1398900006.0
2007-09-26 17:57:00,115.65,115.67,115.645,115.67,1956199994.0
2007-09-26 17:58:00,115.67,115.67,115.645,115.66,465299999.0
2007-09-26 17:59:00,115.655,115.67,115.655,115.67,343200000.0
2007-09-26 18:00:00,115.67,115.67,115.64,115.65,708700001.0
2007-09-26 18:01:00,115.65,115.66,115.64,115.645,923699998.0
2007-09-26 18:02:00,115.645,115.67,115.645,115.67,1063700002.0
2007-09-26 18:03:00,115.67,115.68,115.67,115.67,1104900000.0
2007-09-26 18:04:00,115.67,115.67,115.66,115.67,402699999.0
2007-09-26 18:05:00,115.67,115.67,115.655,115.66,637800006.0
2007-09-26 18:06:00,115.655,115.665,115.655,115.66,358600000.0
2007-09-26 18:07:00,115.655,115.68,115.645,115.675,783600003.0
2007-09-26 18:08:00,115.68,115.69,115.675,115.68,446599999.0
2007-09-26 18:09:00,115.68,115.68,115.665,115.67,188600000.0
2007-09-26 18:10:00,115.67,115.675,115.67,115.67,353500002.0
2007-09-26 18:11:00,115.67,115.67,115.65,115.665,413999999.0
2007-09-26 18:12:00,115.67,115.69,115.67,115.68,900799986.0
2007-09-26 18:13:00,115.68,115.7,115.675,115.69,530500000.0
2007-09-26 18:14:00,115.69,115.69,115.68,115.68,274500000.0
2007-09-26 18:15:00,115.68,115.69,115.66,115.67,324899998.0
2007-09-26 18:16:00,115.67,115.67,115.65,115.65,386300000.0
2007-09-26 18:17:00,115.65,115.68,115.65,115.67,628499993.0
2007-09-26 18:18:00,115.67,115.69,115.665,115.685,654499998.0
2007-09-26 18:19:00,115.69,115.69,115.665,115.67,416600000.0
2007-09-26 18:20:00,115.67,115.7,115.665,115.675,951199994.0
2007-09-26 18:21:00,115.675,115.69,115.675,115.675,575099999.0
2007-09-26 18:22:00,115.675,115.69,115.67,115.67,106200000.0
2007-09-26 18:23:00,115.67,115.68,115.67,115.68,209099999.0
2007-09-26 18:24:00,115.68,115.69,115.67,115.675,481200004.0
2007-09-26 18:25:00,115.68,115.69,115.68,115.68,765599985.0
2007-09-26 18:26:00,115.68,115.69,115.68,115.68,174599996.0
2007-09-26 18:27:00,115.68,115.7,115.67,115.68,1028700000.0
2007-09-26 18:28:00,115.675,115.685,115.67,115.68,414000000.0
2007-09-26 18:29:00,115.675,115.68,115.675,115.68,180800000.0
2007-09-26 18:30:00,115.68,115.68,115.68,115.68,192800000.0
2007-09-26 18:31:00,115.68,115.685,115.68,115.68,220800002.0
2007-09-26 18:32:00,115.69,115.69,115.675,115.68,360000000.0
2007-09-26 18:33:00,115.685,115.685,115.65,115.655,345000000.0
2007-09-26 18:34:00,115.655,115.665,115.65,115.66,949899996.0
2007-09-26 18:35:00,115.66,115.67,115.66,115.665,168900000.0
2007-09-26 18:36:00,115.665,115.67,115.655,115.655,646800004.0
2007-09-26 18:37:00,115.66,115.66,115.655,115.655,642999997.0
2007-09-26 18:38:00,115.655,115.67,115.655,115.66,736899998.0
2007-09-26 18:39:00,115.655,115.67,115.655,115.67,164499997.0
2007-09-26 18:40:00,115.67,115.675,115.65,115.66,758699995.0
2007-09-26 18:41:00,115.66,115.67,115.65,115.65,388799993.0
2007-09-26 18:42:00,115.65,115.67,115.645,115.65,772999995.0
2007-09-26 18:43:00,115.65,115.66,115.65,115.65,1065899996.0
2007-09-26 18:44:00,115.65,115.65,115.645,115.645,439100000.0
2007-09-26 18:45:00,115.645,115.655,115.645,115.655,271900000.0
2007-09-26 18:46:00,115.66,115.66,115.66,115.66,335799988.0
2007-09-26 18:47:00,115.655,115.67,115.655,115.665,540400001.0
2007-09-26 18:48:00,115.665,115.68,115.665,115.665,864199996.0
2007-09-26 18:49:00,115.67,115.67,115.635,115.635,350500001.0
2007-09-26 18:50:00,115.63,115.655,115.63,115.635,627000000.0
2007-09-26 18:51:00,115.63,115.64,115.625,115.635,613199996.0
2007-09-26 18:52:00,115.635,115.64,115.625,115.63,627400000.0
2007-09-26 18:53:00,115.63,115.63,115.625,115.63,892299991.0
2007-09-26 18:54:00,115.63,115.64,115.62,115.63,538099997.0
2007-09-26 18:55:00,115.63,115.635,115.62,115.62,297600001.0
2007-09-26 18:56:00,115.62,115.635,115.62,115.63,188800001.0
2007-09-26 18:57:00,115.64,115.64,115.64,115.64,300000.0
2007-09-26 18:58:00,115.64,115.65,115.64,115.64,436199985.0
2007-09-26 18:59:00,115.64,115.65,115.64,115.64,620799999.0
2007-09-26 19:00:00,115.64,115.64,115.625,115.64,119900001.0
2007-09-26 19:01:00,115.64,115.64,115.635,115.64,33800000.0
2007-09-26 19:02:00,115.64,115.65,115.63,115.64,654700008.0
2007-09-26 19:03:00,115.64,115.64,115.635,115.64,112600001.0
2007-09-26 19:04:00,115.64,115.65,115.64,115.645,912699997.0
2007-09-26 19:05:00,115.645,115.655,115.64,115.655,1029500000.0
2007-09-26 19:06:00,115.655,115.67,115.63,115.635,1923899983.0
2007-09-26 19:07:00,115.635,115.645,115.63,115.645,719299999.0
2007-09-26 19:08:00,115.645,115.645,115.625,115.63,439299996.0
2007-09-26 19:09:00,115.625,115.63,115.615,115.63,1009899994.0
2007-09-26 19:10:00,115.63,115.655,115.625,115.65,1238599989.0
2007-09-26 19:11:00,115.65,115.65,115.645,115.65,476599995.0
2007-09-26 19:12:00,115.65,115.65,115.62,115.625,292900002.0
2007-09-26 19:13:00,115.62,115.635,115.615,115.62,817600007.0
2007-09-26 19:14:00,115.615,115.63,115.615,115.62,967999995.0
2007-09-26 19:15:00,115.62,115.62,115.61,115.615,51299998.0
2007-09-26 19:16:00,115.61,115.61,115.59,115.59,345399999.0
2007-09-26 19:17:00,115.59,115.59,115.55,115.57,442800005.0
2007-09-26 19:18:00,115.57,115.59,115.55,115.59,329199996.0
2007-09-26 19:19:00,115.59,115.605,115.57,115.57,656700000.0
2007-09-26 19:20:00,115.57,115.58,115.57,115.57,133500000.0
2007-09-26 19:21:00,115.57,115.58,115.57,115.575,422199998.0
2007-09-26 19:22:00,115.58,115.58,115.575,115.575,36800000.0
2007-09-26 19:23:00,115.575,115.585,115.555,115.555,727099996.0
2007-09-26 19:24:00,115.555,115.57,115.55,115.55,1270399987.0
2007-09-26 19:25:00,115.555,115.565,115.55,115.565,586000006.0
2007-09-26 19:26:00,115.565,115.58,115.535,115.535,403899998.0
2007-09-26 19:27:00,115.535,115.545,115.535,115.545,885100000.0
2007-09-26 19:28:00,115.545,115.555,115.545,115.55,84400000.0
2007-09-26 19:29:00,115.55,115.555,115.545,115.545,185800000.0
2007-09-26 19:30:00,115.545,115.55,115.54,115.55,249700003.0
2007-09-26 19:31:00,115.55,115.55,115.525,115.54,326200002.0
2007-09-26 19:32:00,115.54,115.55,115.52,115.52,681599987.0
2007-09-26 19:33:00,115.52,115.53,115.5,115.51,608999997.0
2007-09-26 19:34:00,115.51,115.51,115.5,115.5,330400000.0
2007-09-26 19:35:00,115.5,115.51,115.48,115.5,652699997.0
2007-09-26 19:36:00,115.5,115.5,115.455,115.46,961900005.0
2007-09-26 19:37:00,115.46,115.48,115.46,115.48,1283199994.0
2007-09-26 19:38:00,115.48,115.48,115.47,115.475,612299985.0
2007-09-26 19:39:00,115.475,115.52,115.47,115.515,1408000009.0
2007-09-26 19:40:00,115.515,115.52,115.48,115.48,583199986.0
2007-09-26 19:41:00,115.48,115.49,115.46,115.46,984699999.0
2007-09-26 19:42:00,115.465,115.48,115.45,115.45,373299999.0
2007-09-26 19:43:00,115.45,115.46,115.41,115.42,597500001.0
2007-09-26 19:44:00,115.39,115.41,115.37,115.38,1174699999.0
2007-09-26 19:45:00,115.37,115.37,115.32,115.33,1174699999.0
2007-09-26 19:46:00,115.34,115.36,115.34,115.36,1174699999.0
2007-09-26 19:47:00,115.355,115.405,115.35,115.395,1697999983.0
2007-09-26 19:48:00,115.39,115.42,115.385,115.415,1496099994.0
2007-09-26 19:49:00,115.42,115.43,115.41,115.42,1579599986.0
2007-09-26 19:50:00,115.42,115.42,115.41,115.41,2014999988.0
2007-09-26 19:51:00,115.405,115.415,115.395,115.415,625100001.0
2007-09-26 19:52:00,115.415,115.435,115.415,115.425,1117299995.0
2007-09-26 19:53:00,115.425,115.45,115.425,115.44,1239199989.0
2007-09-26 19:54:00,115.44,115.44,115.41,115.41,939100006.0
2007-09-26 19:55:00,115.415,115.42,115.395,115.4,687200006.0
2007-09-26 19:56:00,115.4,115.4,115.355,115.355,522699997.0
2007-09-26 19:57:00,115.355,115.36,115.34,115.35,893900002.0
2007-09-26 19:58:00,115.35,115.37,115.34,115.355,1331799997.0
2007-09-26 19:59:00,115.36,115.4,115.35,115.39,1879500007.0
2007-09-26 20:00:00,115.41,115.42,115.405,115.405,1879500007.0
2007-09-26 20:01:00,115.41,115.44,115.41,115.43,1903099986.0
2007-09-26 20:02:00,115.43,115.43,115.395,115.41,1930399993.0
2007-09-26 20:03:00,115.405,115.41,115.375,115.41,1671999981.0
2007-09-26 20:04:00,115.41,115.415,115.385,115.385,1059799996.0
2007-09-26 20:05:00,115.37,115.43,115.37,115.41,1719500000.0
2007-09-26 20:06:00,115.425,115.43,115.41,115.415,1719500000.0
2007-09-26 20:07:00,115.41,115.43,115.41,115.42,247400000.0
2007-09-26 20:08:00,115.41,115.42,115.4,115.41,247400000.0
2007-09-26 20:09:00,115.42,115.42,115.405,115.415,247400000.0
2007-09-26 20:10:00,115.42,115.43,115.42,115.42,1222849974.0
2007-09-26 20:11:00,115.42,115.42,115.39,115.39,1482149997.0
2007-09-26 20:12:00,115.37,115.41,115.37,115.4,2089200020.0
2007-09-26 20:13:00,115.405,115.43,115.405,115.43,2089200020.0
2007-09-26 20:14:00,115.43,115.43,115.405,115.42,2063499994.0
2007-09-26 20:15:00,115.415,115.43,115.41,115.425,1305499990.0
2007-09-26 20:16:00,115.41,115.44,115.41,115.44,1949499990.0
2007-09-26 20:17:00,115.45,115.46,115.45,115.46,1949499990.0
2007-09-26 20:18:00,115.44,115.45,115.43,115.44,2128400012.0
2007-09-26 20:19:00,115.45,115.465,115.45,115.46,2128400012.0
2007-09-26 20:20:00,115.46,115.46,115.45,115.45,1276150015.0
2007-09-26 20:21:00,115.45,115.465,115.44,115.46,931899994.0
2007-09-26 20:22:00,115.44,115.45,115.43,115.44,1264800014.0
2007-09-26 20:23:00,115.46,115.47,115.45,115.46,1264800014.0
2007-09-26 20:24:00,115.48,115.52,115.47,115.5,984799987.0
2007-09-26 20:25:00,115.49,115.5,115.48,115.49,984799987.0
2007-09-26 20:26:00,115.505,115.51,115.48,115.49,984799987.0
2007-09-26 20:27:00,115.49,115.49,115.455,115.455,134350000.0
2007-09-26 20:28:00,115.455,115.46,115.43,115.45,1541499988.0
2007-09-26 20:29:00,115.45,115.48,115.45,115.46,544999997.0
2007-09-26 20:30:00,115.46,115.46,115.45,115.45,621999995.0
2007-09-26 20:31:00,115.45,115.455,115.42,115.425,1571500010.0
2007-09-26 20:32:00,115.425,115.455,115.42,115.44,1595299993.0
2007-09-26 20:33:00,115.44,115.46,115.435,115.455,1633399979.0
2007-09-26 20:34:00,115.455,115.46,115.45,115.46,959999994.0
2007-09-26 20:35:00,115.46,115.46,115.445,115.45,1053899982.0
2007-09-26 20:36:00,115.45,115.45,115.43,115.43,748699998.0
2007-09-26 20:37:00,115.435,115.445,115.425,115.43,1817900001.0
2007-09-26 20:38:00,115.43,115.43,115.42,115.42,623700001.0
2007-09-26 20:39:00,115.43,115.44,115.42,115.42,623700001.0
2007-09-26 20:40:00,115.42,115.425,115.38,115.4,1326099987.0
2007-09-26 20:41:00,115.4,115.4,115.385,115.39,430000003.0
2007-09-26 20:42:00,115.39,115.39,115.35,115.36,974900006.0
2007-09-26 20:43:00,115.36,115.37,115.355,115.365,1425099975.0
2007-09-26 20:44:00,115.365,115.39,115.365,115.38,412599996.0
2007-09-26 20:45:00,115.38,115.39,115.365,115.385,440200001.0
2007-09-26 20:46:00,115.39,115.43,115.385,115.43,1133100006.0
2007-09-26 20:47:00,115.43,115.43,115.42,115.42,393599998.0
2007-09-26 20:48:00,115.42,115.42,115.385,115.41,1658500000.0
2007-09-26 20:49:00,115.41,115.41,115.4,115.4,215999998.0
2007-09-26 20:50:00,115.4,115.44,115.4,115.43,1685699997.0
2007-09-26 20:51:00,115.43,115.44,115.42,115.42,2081999988.0
2007-09-26 20:52:00,115.43,115.44,115.425,115.43,2081999988.0
2007-09-26 20:53:00,115.43,115.45,115.42,115.42,1531800011.0
2007-09-26 20:54:00,115.42,115.43,115.4,115.4,548199994.0
2007-09-26 20:55:00,115.41,115.41,115.4,115.41,548199994.0
2007-09-26 20:56:00,115.41,115.425,115.405,115.41,1264499994.0
2007-09-26 20:57:00,115.41,115.43,115.405,115.42,1068199996.0
2007-09-26 20:58:00,115.42,115.42,115.42,115.42,606400007.0
2007-09-26 20:59:00,115.42,115.44,115.415,115.43,1188900018.0
2007-09-26 21:00:00,115.42,115.43,115.415,115.43,623699994.0
2007-09-26 21:01:00,115.43,115.43,115.43,115.43,282399996.0
2007-09-26 21:02:00,115.43,115.44,115.43,115.43,1098700004.0
2007-09-26 21:03:00,115.43,115.43,115.43,115.43,214100002.0
2007-09-26 21:04:00,115.43,115.43,115.43,115.43,112200000.0
2007-09-26 21:05:00,115.425,115.43,115.415,115.42,931900008.0
2007-09-26 21:06:00,115.42,115.44,115.42,115.44,246400001.0
2007-09-26 21:07:00,115.44,115.44,115.43,115.43,854200013.0
2007-09-26 21:08:00,115.43,115.47,115.415,115.47,1857799991.0
2007-09-26 21:09:00,115.47,115.48,115.46,115.48,1011899994.0
2007-09-26 21:10:00,115.49,115.5,115.48,115.48,1011899994.0
2007-09-26 21:11:00,115.49,115.51,115.485,115.5,1011899994.0
2007-09-26 21:12:00,115.5,115.51,115.495,115.495,1309299995.0
2007-09-26 21:13:00,115.495,115.51,115.495,115.51,671200002.0
2007-09-26 21:14:00,115.51,115.55,115.51,115.55,2004400007.0
2007-09-26 21:15:00,115.55,115.58,115.545,115.56,1469899992.0
2007-09-26 21:16:00,115.56,115.61,115.545,115.605,1518399999.0
2007-09-26 21:17:00,115.605,115.63,115.605,115.62,1260599996.0
2007-09-26 21:18:00,115.62,115.62,115.585,115.59,799699996.0
2007-09-26 21:19:00,115.59,115.6,115.58,115.595,1829130007.0
2007-09-26 21:20:00,115.6,115.6,115.585,115.59,849499995.0
2007-09-26 21:21:00,115.59,115.59,115.58,115.58,417599997.0
2007-09-26 21:22:00,115.58,115.585,115.57,115.58,259999999.0
2007-09-26 21:23:00,115.58,115.59,115.58,115.585,440800007.0
2007-09-26 21:24:00,115.59,115.59,115.58,115.59,359100005.0
2007-09-26 21:25:00,115.59,115.59,115.57,115.575,136724000.0
2007-09-26 21:26:00,115.58,115.6,115.57,115.6,1236499993.0
2007-09-26 21:27:00,115.6,115.62,115.595,115.61,539999997.0
2007-09-26 21:28:00,115.61,115.62,115.6,115.61,811199999.0
2007-09-26 21:29:00,115.62,115.63,115.615,115.62,618740003.0
2007-09-26 21:30:00,115.62,115.64,115.62,115.62,548399995.0
2007-09-26 21:31:00,115.62,115.62,115.58,115.58,579599997.0
2007-09-26 21:32:00,115.58,115.6,115.58,115.59,413200001.0
2007-09-26 21:33:00,115.59,115.59,115.56,115.585,1452500002.0
2007-09-26 21:34:00,115.59,115.59,115.57,115.58,1966000001.0
2007-09-26 21:35:00,115.58,115.61,115.58,115.58,1749299998.0
2007-09-26 21:36:00,115.6,115.6,115.565,115.565,1749299998.0
2007-09-26 21:37:00,115.57,115.58,115.545,115.545,611299997.0
2007-09-26 21:38:00,115.55,115.55,115.545,115.55,172700000.0
2007-09-26 21:39:00,115.55,115.56,115.55,115.56,255900001.0
2007-09-26 21:40:00,115.555,115.57,115.555,115.57,1065500001.0
2007-09-26 21:41:00,115.57,115.59,115.57,115.59,158200000.0
2007-09-26 21:42:00,115.59,115.59,115.585,115.585,50900000.0
2007-09-26 21:43:00,115.59,115.59,115.58,115.58,18000000.0
2007-09-26 21:44:00,115.58,115.58,115.565,115.57,206700000.0
2007-09-26 21:45:00,115.57,115.57,115.53,115.53,2020600011.0
2007-09-26 21:46:00,115.53,115.54,115.53,115.54,168200000.0
2007-09-26 21:47:00,115.54,115.55,115.54,115.55,456600004.0
2007-09-26 21:48:00,115.545,115.56,115.545,115.56,815000004.0
2007-09-26 21:49:00,115.56,115.56,115.54,115.55,562502014.0
2007-09-26 21:50:00,115.55,115.57,115.545,115.57,783900000.0
2007-09-26 21:51:00,115.57,115.57,115.56,115.57,682599996.0
2007-09-26 21:52:00,115.57,115.57,115.55,115.55,251800001.0
2007-09-26 21:53:00,115.55,115.55,115.545,115.55,633799999.0
2007-09-26 21:54:00,115.55,115.55,115.55,115.55,4300000.0
2007-09-26 21:55:00,115.55,115.55,115.5,115.505,1503099989.0
2007-09-26 21:56:00,115.505,115.52,115.495,115.5,1651199976.0
2007-09-26 21:57:00,115.5,115.51,115.48,115.5,1354800000.0
2007-09-26 21:58:00,115.51,115.51,115.495,115.505,1105699982.0
2007-09-26 21:59:00,115.51,115.55,115.51,115.55,1694599995.0
2007-09-26 22:00:00,115.55,115.56,115.525,115.54,985000012.0
2007-09-26 22:01:00,115.535,115.535,115.5,115.51,833150004.0
2007-09-26 22:02:00,115.51,115.54,115.48,115.54,896799998.0
2007-09-26 22:03:00,115.535,115.54,115.53,115.53,476799995.0
2007-09-26 22:04:00,115.525,115.53,115.505,115.505,326699998.0
2007-09-26 22:05:00,115.5,115.51,115.5,115.51,578300000.0
2007-09-26 22:06:00,115.505,115.52,115.505,115.51,837699986.0
2007-09-26 22:07:00,115.51,115.51,115.51,115.51,44700000.0
2007-09-26 22:08:00,115.51,115.52,115.49,115.505,852199993.0
2007-09-26 22:09:00,115.505,115.52,115.5,115.505,1085999985.0
2007-09-26 22:10:00,115.51,115.53,115.505,115.505,540099994.0
2007-09-26 22:11:00,115.505,115.515,115.505,115.515,646999996.0
2007-09-26 22:12:00,115.51,115.54,115.51,115.535,417299994.0
2007-09-26 22:13:00,115.54,115.54,115.535,115.535,30300000.0
2007-09-26 22:14:00,115.54,115.56,115.53,115.55,437200001.0
2007-09-26 22:15:00,115.545,115.565,115.545,115.55,177900000.0
2007-09-26 22:16:00,115.55,115.55,115.535,115.54,98900001.0
2007-09-26 22:17:00,115.55,115.55,115.535,115.535,8900000.0
2007-09-26 22:18:00,115.54,115.57,115.535,115.535,175699999.0
2007-09-26 22:19:00,115.535,115.555,115.535,115.55,46800000.0
2007-09-26 22:20:00,115.55,115.56,115.55,115.56,59100000.0
2007-09-26 22:21:00,115.555,115.56,115.55,115.56,170400000.0
2007-09-26 22:22:00,115.56,115.575,115.56,115.575,97500000.0
2007-09-26 22:23:00,115.575,115.58,115.56,115.57,64330000.0
2007-09-26 22:24:00,115.57,115.57,115.55,115.55,64800000.0
2007-09-26 22:25:00,115.55,115.55,115.55,115.55,9200000.0
2007-09-26 22:26:00,115.55,115.55,115.55,115.55,4900000.0
2007-09-26 22:27:00,115.555,115.555,115.555,115.555,3200000.0
2007-09-26 22:28:00,115.555,115.57,115.55,115.55,337400001.0
2007-09-26 22:29:00,115.55,115.56,115.55,115.56,12010000.0
2007-09-26 22:30:00,115.55,115.57,115.55,115.565,172800002.0
2007-09-26 22:31:00,115.565,115.565,115.56,115.56,56000000.0
2007-09-26 22:32:00,115.56,115.57,115.56,115.57,171199997.0
2007-09-26 22:33:00,115.57,115.58,115.565,115.565,305100002.0
2007-09-26 22:34:00,115.57,115.58,115.57,115.575,73000000.0
2007-09-26 22:35:00,115.58,115.58,115.575,115.58,943600010.0
2007-09-26 22:36:00,115.575,115.59,115.575,115.59,126500003.0
2007-09-26 22:37:00,115.59,115.59,115.575,115.59,250800002.0
2007-09-26 22:38:00,115.59,115.605,115.59,115.6,293600001.0
2007-09-26 22:39:00,115.61,115.61,115.58,115.58,429599993.0
2007-09-26 22:40:00,115.58,115.585,115.58,115.58,96000000.0
2007-09-26 22:41:00,115.58,115.585,115.58,115.585,43500000.0
2007-09-26 22:43:00,115.585,115.585,115.57,115.58,142503000.0
2007-09-26 22:44:00,115.58,115.58,115.58,115.58,4500000.0
2007-09-26 22:45:00,115.58,115.58,115.58,115.58,13500000.0
2007-09-26 22:46:00,115.58,115.58,115.57,115.57,72300000.0
2007-09-26 22:47:00,115.575,115.575,115.575,115.575,4200000.0
2007-09-26 22:48:00,115.575,115.575,115.55,115.56,203599999.0
2007-09-26 22:49:00,115.55,115.57,115.55,115.57,108000000.0
2007-09-26 22:50:00,115.57,115.57,115.565,115.565,20800000.0
2007-09-26 22:51:00,115.565,115.57,115.535,115.535,50000000.0
2007-09-26 22:52:00,115.535,115.535,115.535,115.535,1600000.0
2007-09-26 22:53:00,115.54,115.54,115.54,115.54,12000000.0
2007-09-26 22:54:00,115.54,115.545,115.54,115.545,68800000.0
2007-09-26 22:55:00,115.54,115.57,115.54,115.555,605099994.0
2007-09-26 22:56:00,115.56,115.56,115.545,115.55,543100000.0
2007-09-26 22:57:00,115.56,115.56,115.52,115.54,419799997.0
2007-09-26 22:58:00,115.535,115.545,115.52,115.54,686799993.0
2007-09-26 22:59:00,115.54,115.54,115.53,115.54,838199998.0
2007-09-26 23:00:00,115.52,115.52,115.41,115.52,60500000.0
2007-09-26 23:01:00,115.5,115.52,115.4,115.5,134700000.0
2007-09-26 23:02:00,115.5,115.52,115.5,115.5,215700000.0
2007-09-26 23:03:00,115.5,115.51,115.45,115.46,365200000.0
2007-09-26 23:04:00,115.46,115.48,115.45,115.46,94700000.0
2007-09-26 23:05:00,115.46,115.47,115.46,115.47,190600000.0
2007-09-26 23:06:00,115.47,115.47,115.45,115.45,127900000.0
2007-09-26 23:07:00,115.45,115.46,115.45,115.45,204000000.0
2007-09-26 23:08:00,115.45,115.46,115.45,115.45,221600000.0
2007-09-26 23:09:00,115.45,115.46,115.45,115.45,55200001.0
2007-09-26 23:10:00,115.46,115.46,115.45,115.46,384400004.0
2007-09-26 23:11:00,115.47,115.47,115.44,115.45,265199996.0
2007-09-26 23:12:00,115.44,115.46,115.43,115.43,540700000.0
2007-09-26 23:13:00,115.43,115.44,115.42,115.43,375799999.0
2007-09-26 23:14:00,115.43,115.43,115.39,115.39,277900000.0
2007-09-26 23:15:00,115.39,115.405,115.375,115.405,498499995.0
2007-09-26 23:16:00,115.405,115.415,115.405,115.415,39200000.0
2007-09-26 23:17:00,115.415,115.415,115.405,115.41,187700000.0
2007-09-26 23:18:00,115.405,115.405,115.375,115.4,708999984.0
2007-09-26 23:19:00,115.395,115.405,115.37,115.405,619900002.0
2007-09-26 23:20:00,115.405,115.455,115.395,115.435,375999998.0
2007-09-26 23:21:00,115.435,115.455,115.435,115.445,104800000.0
2007-09-26 23:22:00,115.445,115.445,115.435,115.435,108000000.0
2007-09-26 23:23:00,115.44,115.445,115.43,115.435,372400001.0
2007-09-26 23:24:00,115.435,115.435,115.435,115.435,11200000.0
2007-09-26 23:25:00,115.43,115.43,115.415,115.415,79200000.0
2007-09-26 23:27:00,115.42,115.43,115.41,115.425,201599998.0
2007-09-26 23:28:00,115.425,115.425,115.41,115.425,156299999.0
2007-09-26 23:29:00,115.425,115.435,115.425,115.435,20000000.0
2007-09-26 23:30:00,115.43,115.45,115.43,115.45,253999999.0
2007-09-26 23:31:00,115.45,115.45,115.45,115.45,32000000.0
2007-09-26 23:32:00,115.45,115.48,115.45,115.47,349899999.0
2007-09-26 23:33:00,115.465,115.47,115.465,115.465,217300001.0
2007-09-26 23:34:00,115.47,115.49,115.47,115.49,65600000.0
2007-09-26 23:35:00,115.49,115.49,115.485,115.49,10900000.0
2007-09-26 23:36:00,115.485,115.485,115.485,115.485,3800000.0
2007-09-26 23:38:00,115.485,115.485,115.485,115.485,500000.0
2007-09-26 23:39:00,115.485,115.53,115.485,115.515,539299998.0
2007-09-26 23:40:00,115.51,115.53,115.5,115.5,533999990.0
2007-09-26 23:41:00,115.5,115.5,115.5,115.5,18000000.0
2007-09-26 23:42:00,115.5,115.5,115.47,115.485,242800000.0
2007-09-26 23:43:00,115.485,115.485,115.475,115.475,79200000.0
2007-09-26 23:44:00,115.48,115.5,115.48,115.495,279199996.0
2007-09-26 23:45:00,115.5,115.5,115.475,115.495,162100001.0
2007-09-26 23:46:00,115.495,115.5,115.495,115.495,14900000.0
2007-09-26 23:47:00,115.49,115.495,115.47,115.49,283099994.0
2007-09-26 23:48:00,115.49,115.49,115.49,115.49,16000000.0
2007-09-26 23:49:00,115.49,115.5,115.49,115.5,58400000.0
2007-09-26 23:50:00,115.495,115.5,115.495,115.5,3200000.0
2007-09-26 23:51:00,115.5,115.5,115.495,115.5,4000000.0
2007-09-26 23:52:00,115.495,115.495,115.47,115.475,413199995.0
2007-09-26 23:53:00,115.48,115.48,115.45,115.45,165599999.0
2007-09-26 23:54:00,115.445,115.46,115.445,115.46,155899997.0
2007-09-26 23:55:00,115.465,115.465,115.44,115.455,190699997.0
2007-09-26 23:56:00,115.455,115.455,115.455,115.455,3200000.0
2007-09-26 23:57:00,115.46,115.46,115.45,115.45,22400000.0
2007-09-26 23:58:00,115.45,115.46,115.45,115.46,147600000.0
2007-09-26 23:59:00,115.46,115.46,115.45,115.45,151200000.0
2007-09-27 00:00:00,115.45,115.45,115.445,115.45,180999999.0
2007-09-27 00:01:00,115.45,115.45,115.445,115.45,117500000.0
2007-09-27 00:02:00,115.445,115.45,115.44,115.44,106799999.0
2007-09-27 00:03:00,115.44,115.465,115.44,115.455,368399996.0
2007-09-27 00:04:00,115.46,115.46,115.46,115.46,36000000.0
2007-09-27 00:05:00,115.46,115.46,115.46,115.46,208000001.0
2007-09-27 00:06:00,115.46,115.48,115.46,115.48,220800002.0
2007-09-27 00:07:00,115.48,115.48,115.48,115.48,12000000.0
2007-09-27 00:08:00,115.48,115.48,115.48,115.48,428000009.0
2007-09-27 00:09:00,115.48,115.48,115.475,115.475,140000000.0
2007-09-27 00:10:00,115.475,115.48,115.475,115.48,208400000.0
2007-09-27 00:11:00,115.48,115.48,115.48,115.48,475400003.0
2007-09-27 00:12:00,115.48,115.48,115.48,115.48,194600003.0
2007-09-27 00:13:00,115.48,115.485,115.475,115.475,309400001.0
2007-09-27 00:14:00,115.475,115.48,115.475,115.48,399800011.0
2007-09-27 00:15:00,115.48,115.48,115.48,115.48,157500005.0
2007-09-27 00:16:00,115.48,115.48,115.48,115.48,287200009.0
2007-09-27 00:17:00,115.49,115.505,115.49,115.5,243600001.0
2007-09-27 00:18:00,115.495,115.5,115.475,115.49,189699997.0
2007-09-27 00:19:00,115.49,115.49,115.48,115.485,516499994.0
2007-09-27 00:20:00,115.485,115.485,115.485,115.485,8000000.0
2007-09-27 00:21:00,115.485,115.485,115.475,115.475,195400007.0
2007-09-27 00:22:00,115.48,115.49,115.48,115.485,164300000.0
2007-09-27 00:23:00,115.485,115.49,115.485,115.49,282499998.0
2007-09-27 00:24:00,115.49,115.49,115.485,115.485,162400002.0
2007-09-27 00:25:00,115.485,115.49,115.485,115.49,198400001.0
2007-09-27 00:26:00,115.49,115.49,115.49,115.49,86399999.0
2007-09-27 00:27:00,115.49,115.49,115.485,115.49,88000000.0
2007-09-27 00:28:00,115.49,115.49,115.49,115.49,80800000.0
2007-09-27 00:29:00,115.49,115.49,115.49,115.49,184000000.0
2007-09-27 00:30:00,115.49,115.49,115.49,115.49,154400000.0
2007-09-27 00:31:00,115.49,115.49,115.485,115.485,89600001.0
2007-09-27 00:32:00,115.49,115.49,115.485,115.49,113500001.0
2007-09-27 00:33:00,115.49,115.49,115.49,115.49,108799999.0
2007-09-27 00:34:00,115.49,115.49,115.48,115.48,180799999.0
2007-09-27 00:35:00,115.49,115.49,115.455,115.46,386600006.0
2007-09-27 00:36:00,115.46,115.46,115.46,115.46,216800002.0
2007-09-27 00:37:00,115.46,115.46,115.44,115.44,376699997.0
2007-09-27 00:38:00,115.44,115.44,115.43,115.43,382899995.0
2007-09-27 00:39:00,115.43,115.44,115.43,115.44,119900003.0
2007-09-27 00:40:00,115.44,115.44,115.43,115.44,218000001.0
2007-09-27 00:41:00,115.44,115.475,115.425,115.435,1386299997.0
2007-09-27 00:42:00,115.44,115.44,115.425,115.425,263899997.0
2007-09-27 00:43:00,115.425,115.43,115.425,115.43,579399996.0
2007-09-27 00:44:00,115.44,115.44,115.44,115.44,93800000.0
2007-09-27 00:45:00,115.44,115.44,115.435,115.44,103200000.0
2007-09-27 00:46:00,115.44,115.44,115.425,115.43,226200000.0
2007-09-27 00:47:00,115.43,115.43,115.425,115.43,393200001.0
2007-09-27 00:48:00,115.43,115.44,115.425,115.43,964499992.0
2007-09-27 00:49:00,115.425,115.44,115.425,115.43,889899991.0
2007-09-27 00:50:00,115.425,115.43,115.41,115.415,554600001.0
2007-09-27 00:51:00,115.415,115.43,115.415,115.43,267199995.0
2007-09-27 00:52:00,115.43,115.43,115.42,115.42,344799996.0
2007-09-27 00:53:00,115.42,115.43,115.42,115.42,640500003.0
2007-09-27 00:54:00,115.43,115.43,115.43,115.43,500000.0
2007-09-27 00:55:00,115.43,115.43,115.42,115.425,87710002.0
2007-09-27 00:56:00,115.43,115.43,115.425,115.43,309099997.0
2007-09-27 00:57:00,115.425,115.44,115.42,115.42,466900000.0
2007-09-27 00:58:00,115.42,115.43,115.42,115.43,298200000.0
2007-09-27 00:59:00,115.43,115.43,115.42,115.43,647399995.0
2007-09-27 01:00:00,115.425,115.44,115.425,115.44,872899994.0
2007-09-27 01:01:00,115.44,115.455,115.44,115.455,638900001.0
2007-09-27 01:02:00,115.455,115.465,115.455,115.465,554400002.0
2007-09-27 01:03:00,115.465,115.465,115.455,115.46,259499997.0
2007-09-27 01:04:00,115.46,115.46,115.455,115.455,9600000.0
2007-09-27 01:05:00,115.455,115.455,115.455,115.455,7200000.0
2007-09-27 01:06:00,115.455,115.46,115.45,115.455,89600000.0
2007-09-27 01:07:00,115.45,115.45,115.41,115.41,664099999.0
2007-09-27 01:08:00,115.42,115.42,115.405,115.415,362899999.0
2007-09-27 01:09:00,115.42,115.42,115.42,115.42,264800000.0
2007-09-27 01:10:00,115.42,115.42,115.42,115.42,123200000.0
2007-09-27 01:11:00,115.42,115.42,115.42,115.42,272000003.0
2007-09-27 01:12:00,115.42,115.425,115.42,115.425,108800001.0
2007-09-27 01:13:00,115.425,115.43,115.42,115.42,127200000.0
2007-09-27 01:14:00,115.42,115.42,115.415,115.42,60100000.0
2007-09-27 01:15:00,115.42,115.425,115.42,115.42,40800000.0
2007-09-27 01:16:00,115.42,115.425,115.415,115.415,165499998.0
2007-09-27 01:17:00,115.415,115.42,115.415,115.42,31200000.0
2007-09-27 01:18:00,115.42,115.42,115.41,115.415,86600000.0
2007-09-27 01:19:00,115.415,115.415,115.41,115.415,19400000.0
2007-09-27 01:20:00,115.415,115.42,115.405,115.42,184399999.0
2007-09-27 01:21:00,115.415,115.42,115.415,115.42,9600000.0
2007-09-27 01:22:00,115.42,115.42,115.39,115.405,108800000.0
2007-09-27 01:23:00,115.39,115.415,115.39,115.405,193600001.0
2007-09-27 01:24:00,115.41,115.415,115.39,115.415,688499999.0
2007-09-27 01:25:00,115.405,115.415,115.4,115.4,328900002.0
2007-09-27 01:26:00,115.405,115.405,115.395,115.405,128099998.0
2007-09-27 01:27:00,115.41,115.42,115.41,115.42,161600000.0
2007-09-27 01:28:00,115.42,115.425,115.415,115.42,568800000.0
2007-09-27 01:29:00,115.425,115.44,115.42,115.44,456000002.0
2007-09-27 01:30:00,115.44,115.445,115.41,115.415,757099994.0
2007-09-27 01:31:00,115.415,115.42,115.41,115.415,202000002.0
2007-09-27 01:32:00,115.415,115.415,115.4,115.405,144599998.0
2007-09-27 01:33:00,115.405,115.41,115.395,115.41,228800002.0
2007-09-27 01:34:00,115.405,115.41,115.405,115.41,50800000.0
2007-09-27 01:35:00,115.41,115.415,115.405,115.415,55600000.0
2007-09-27 01:36:00,115.415,115.415,115.405,115.41,195599996.0
2007-09-27 01:37:00,115.415,115.415,115.415,115.415,1600000.0
2007-09-27 01:38:00,115.415,115.425,115.415,115.425,230400001.0
2007-09-27 01:39:00,115.425,115.425,115.41,115.42,623400004.0
2007-09-27 01:40:00,115.42,115.42,115.42,115.42,30400000.0
2007-09-27 01:41:00,115.42,115.425,115.415,115.425,143200003.0
2007-09-27 01:42:00,115.425,115.43,115.425,115.425,58400000.0
2007-09-27 01:43:00,115.425,115.45,115.425,115.45,220400000.0
2007-09-27 01:44:00,115.45,115.46,115.445,115.445,706000004.0
2007-09-27 01:45:00,115.445,115.445,115.435,115.435,129199999.0
2007-09-27 01:46:00,115.435,115.435,115.425,115.425,98000000.0
2007-09-27 01:47:00,115.425,115.44,115.425,115.425,204400002.0
2007-09-27 01:48:00,115.43,115.44,115.42,115.435,399600002.0
2007-09-27 01:49:00,115.435,115.435,115.41,115.425,398999997.0
2007-09-27 01:50:00,115.425,115.425,115.42,115.425,36400002.0
2007-09-27 01:51:00,115.425,115.43,115.42,115.425,269900005.0
2007-09-27 01:52:00,115.425,115.43,115.415,115.42,258000009.0
2007-09-27 01:53:00,115.42,115.425,115.41,115.41,731200005.0
2007-09-27 01:54:00,115.41,115.42,115.41,115.41,201800002.0
2007-09-27 01:55:00,115.415,115.415,115.405,115.41,94800000.0
2007-09-27 01:56:00,115.405,115.41,115.4,115.41,113300002.0
2007-09-27 01:57:00,115.415,115.42,115.415,115.415,23200000.0
2007-09-27 01:58:00,115.42,115.425,115.42,115.425,198400002.0
2007-09-27 01:59:00,115.425,115.44,115.425,115.435,569899988.0
2007-09-27 02:00:00,115.44,115.44,115.435,115.44,44000000.0
2007-09-27 02:01:00,115.435,115.44,115.43,115.44,280399999.0
2007-09-27 02:02:00,115.435,115.44,115.425,115.425,489999998.0
2007-09-27 02:03:00,115.43,115.455,115.425,115.445,885700010.0
2007-09-27 02:04:00,115.44,115.45,115.425,115.45,312999999.0
2007-09-27 02:05:00,115.445,115.45,115.44,115.445,304199991.0
2007-09-27 02:06:00,115.445,115.47,115.445,115.45,462740007.0
2007-09-27 02:07:00,115.45,115.45,115.44,115.44,572400005.0
2007-09-27 02:08:00,115.44,115.47,115.44,115.47,1076499996.0
2007-09-27 02:09:00,115.47,115.48,115.46,115.46,790299991.0
2007-09-27 02:10:00,115.46,115.47,115.46,115.46,335600000.0
2007-09-27 02:11:00,115.46,115.48,115.46,115.48,900000008.0
2007-09-27 02:12:00,115.475,115.48,115.47,115.475,676799998.0
2007-09-27 02:13:00,115.48,115.49,115.465,115.48,342500002.0
2007-09-27 02:14:00,115.48,115.49,115.475,115.49,352299997.0
2007-09-27 02:15:00,115.485,115.485,115.48,115.48,51000000.0
2007-09-27 02:16:00,115.48,115.48,115.48,115.48,231400000.0
2007-09-27 02:17:00,115.48,115.48,115.465,115.47,244800002.0
2007-09-27 02:18:00,115.47,115.48,115.455,115.46,556500001.0
2007-09-27 02:19:00,115.46,115.465,115.455,115.46,125600000.0
2007-09-27 02:20:00,115.465,115.485,115.455,115.47,716300002.0
2007-09-27 02:21:00,115.47,115.48,115.47,115.475,469599998.0
2007-09-27 02:22:00,115.48,115.49,115.47,115.49,437899998.0
2007-09-27 02:23:00,115.485,115.49,115.475,115.475,410399999.0
2007-09-27 02:24:00,115.48,115.48,115.47,115.47,314800004.0
2007-09-27 02:25:00,115.47,115.485,115.47,115.475,412300000.0
2007-09-27 02:26:00,115.48,115.49,115.48,115.485,636400002.0
2007-09-27 02:27:00,115.485,115.49,115.475,115.485,114600002.0
2007-09-27 02:28:00,115.485,115.5,115.48,115.495,260599999.0
2007-09-27 02:29:00,115.5,115.51,115.495,115.51,396599999.0
2007-09-27 02:30:00,115.505,115.55,115.505,115.535,463499997.0
2007-09-27 02:31:00,115.535,115.55,115.52,115.525,471299999.0
2007-09-27 02:32:00,115.525,115.54,115.51,115.52,508800000.0
2007-09-27 02:33:00,115.52,115.54,115.52,115.535,600700000.0
2007-09-27 02:34:00,115.53,115.55,115.53,115.535,1296300001.0
2007-09-27 02:35:00,115.54,115.545,115.535,115.54,357200000.0
2007-09-27 02:36:00,115.54,115.555,115.54,115.55,478400001.0
2007-09-27 02:37:00,115.55,115.57,115.535,115.535,1125399993.0
2007-09-27 02:38:00,115.535,115.57,115.535,115.56,1121400002.0
2007-09-27 02:39:00,115.56,115.56,115.55,115.56,459900000.0
2007-09-27 02:40:00,115.555,115.56,115.545,115.545,285400000.0
2007-09-27 02:41:00,115.545,115.555,115.54,115.545,447600001.0
2007-09-27 02:42:00,115.545,115.55,115.54,115.545,444399998.0
2007-09-27 02:43:00,115.545,115.55,115.52,115.525,899699998.0
2007-09-27 02:44:00,115.525,115.525,115.51,115.51,490899994.0
2007-09-27 02:45:00,115.505,115.51,115.5,115.505,526100000.0
2007-09-27 02:46:00,115.505,115.51,115.49,115.5,681100001.0
2007-09-27 02:47:00,115.495,115.505,115.495,115.5,249400001.0
2007-09-27 02:48:00,115.5,115.5,115.49,115.495,560800001.0
2007-09-27 02:49:00,115.5,115.5,115.485,115.49,602899997.0
2007-09-27 02:50:00,115.49,115.49,115.455,115.47,968599994.0
2007-09-27 02:51:00,115.47,115.48,115.465,115.465,349200002.0
2007-09-27 02:52:00,115.465,115.48,115.465,115.475,459800003.0
2007-09-27 02:53:00,115.475,115.475,115.465,115.465,303200000.0
2007-09-27 02:54:00,115.465,115.47,115.45,115.46,458800001.0
2007-09-27 02:55:00,115.46,115.465,115.445,115.455,1008200005.0
2007-09-27 02:56:00,115.455,115.46,115.44,115.45,755800002.0
2007-09-27 02:57:00,115.455,115.455,115.42,115.43,682500004.0
2007-09-27 02:58:00,115.43,115.445,115.425,115.44,643100001.0
2007-09-27 02:59:00,115.445,115.45,115.44,115.44,158900004.0
2007-09-27 03:00:00,115.44,115.44,115.43,115.44,214799999.0
2007-09-27 03:01:00,115.44,115.44,115.425,115.44,202400000.0
2007-09-27 03:02:00,115.44,115.44,115.415,115.42,641000009.0
2007-09-27 03:03:00,115.42,115.425,115.415,115.425,130199999.0
2007-09-27 03:04:00,115.425,115.43,115.425,115.43,45100000.0
2007-09-27 03:05:00,115.43,115.45,115.43,115.45,633800006.0
2007-09-27 03:06:00,115.45,115.465,115.45,115.46,1388000001.0
2007-09-27 03:07:00,115.46,115.49,115.46,115.485,1806200007.0
2007-09-27 03:08:00,115.49,115.49,115.475,115.48,482300007.0
2007-09-27 03:09:00,115.48,115.485,115.475,115.48,740100002.0
2007-09-27 03:10:00,115.475,115.48,115.47,115.47,341199997.0
2007-09-27 03:11:00,115.465,115.49,115.465,115.485,489300006.0
2007-09-27 03:12:00,115.485,115.5,115.48,115.5,475699998.0
2007-09-27 03:13:00,115.5,115.53,115.5,115.525,1477299994.0
2007-09-27 03:14:00,115.525,115.53,115.51,115.51,687600005.0
2007-09-27 03:15:00,115.51,115.52,115.495,115.51,539700004.0
2007-09-27 03:16:00,115.51,115.52,115.5,115.52,2137800002.0
2007-09-27 03:17:00,115.515,115.52,115.505,115.505,594399988.0
2007-09-27 03:18:00,115.51,115.515,115.49,115.49,608899992.0
2007-09-27 03:19:00,115.49,115.51,115.49,115.5,1321199982.0
2007-09-27 03:20:00,115.5,115.5,115.48,115.485,382499990.0
2007-09-27 03:21:00,115.485,115.49,115.48,115.49,998600008.0
2007-09-27 03:22:00,115.49,115.495,115.49,115.49,427600000.0
2007-09-27 03:23:00,115.49,115.5,115.485,115.485,611199998.0
2007-09-27 03:24:00,115.485,115.5,115.48,115.48,806199992.0
2007-09-27 03:25:00,115.48,115.5,115.48,115.49,681000006.0
2007-09-27 03:26:00,115.5,115.5,115.485,115.495,664899997.0
2007-09-27 03:27:00,115.5,115.51,115.475,115.48,1154999992.0
2007-09-27 03:28:00,115.48,115.5,115.475,115.495,559299996.0
2007-09-27 03:29:00,115.5,115.5,115.47,115.48,632100000.0
2007-09-27 03:30:00,115.48,115.48,115.445,115.45,1877300006.0
2007-09-27 03:31:00,115.455,115.475,115.45,115.46,1670100017.0
2007-09-27 03:32:00,115.46,115.465,115.455,115.455,328400007.0
2007-09-27 03:33:00,115.455,115.475,115.445,115.47,659300009.0
2007-09-27 03:34:00,115.47,115.48,115.47,115.47,162000000.0
2007-09-27 03:35:00,115.48,115.48,115.465,115.475,691899998.0
2007-09-27 03:36:00,115.48,115.48,115.47,115.48,350100000.0
2007-09-27 03:37:00,115.48,115.48,115.465,115.475,582400011.0
2007-09-27 03:38:00,115.475,115.475,115.47,115.475,110400000.0
2007-09-27 03:39:00,115.475,115.48,115.445,115.46,527699987.0
2007-09-27 03:40:00,115.46,115.47,115.45,115.45,474000012.0
2007-09-27 03:41:00,115.455,115.46,115.44,115.455,421199996.0
2007-09-27 03:42:00,115.455,115.455,115.435,115.45,543500000.0
2007-09-27 03:43:00,115.45,115.45,115.44,115.44,349600005.0
2007-09-27 03:44:00,115.44,115.44,115.43,115.43,290500001.0
2007-09-27 03:45:00,115.44,115.44,115.43,115.44,222299998.0
2007-09-27 03:46:00,115.44,115.44,115.435,115.44,43200000.0
2007-09-27 03:47:00,115.44,115.44,115.435,115.44,155099999.0
2007-09-27 03:48:00,115.44,115.44,115.425,115.425,171899999.0
2007-09-27 03:49:00,115.425,115.425,115.41,115.415,510799998.0
2007-09-27 03:50:00,115.415,115.42,115.405,115.42,956600004.0
2007-09-27 03:51:00,115.42,115.43,115.405,115.42,490200000.0
2007-09-27 03:52:00,115.42,115.42,115.41,115.42,293599998.0
2007-09-27 03:53:00,115.42,115.42,115.405,115.405,533600003.0
2007-09-27 03:54:00,115.405,115.42,115.405,115.41,569400001.0
2007-09-27 03:55:00,115.41,115.42,115.41,115.42,351599998.0
2007-09-27 03:56:00,115.42,115.42,115.405,115.41,712799999.0
2007-09-27 03:57:00,115.41,115.43,115.41,115.43,764699989.0
2007-09-27 03:58:00,115.43,115.44,115.42,115.435,289399999.0
2007-09-27 03:59:00,115.44,115.455,115.44,115.45,950700008.0
2007-09-27 04:00:00,115.45,115.45,115.43,115.44,1574799989.0
2007-09-27 04:01:00,115.44,115.45,115.43,115.435,1181800009.0
2007-09-27 04:02:00,115.44,115.445,115.435,115.445,239699996.0
2007-09-27 04:03:00,115.445,115.445,115.425,115.44,826899985.0
2007-09-27 04:04:00,115.44,115.44,115.43,115.43,622300002.0
2007-09-27 04:05:00,115.43,115.435,115.43,115.43,305300001.0
2007-09-27 04:06:00,115.43,115.44,115.43,115.435,463800006.0
2007-09-27 04:07:00,115.435,115.435,115.43,115.43,252599996.0
2007-09-27 04:08:00,115.43,115.43,115.41,115.415,377400003.0
2007-09-27 04:09:00,115.415,115.42,115.41,115.415,236099997.0
2007-09-27 04:10:00,115.41,115.42,115.41,115.42,200599999.0
2007-09-27 04:11:00,115.42,115.46,115.42,115.46,752000001.0
2007-09-27 04:12:00,115.46,115.46,115.445,115.46,885099998.0
2007-09-27 04:13:00,115.46,115.475,115.45,115.47,672800000.0
2007-09-27 04:14:00,115.47,115.48,115.465,115.47,656099998.0
2007-09-27 04:15:00,115.47,115.47,115.46,115.46,75200000.0
2007-09-27 04:16:00,115.46,115.46,115.45,115.45,116699998.0
2007-09-27 04:17:00,115.45,115.45,115.435,115.44,406899999.0
2007-09-27 04:18:00,115.44,115.45,115.41,115.41,507700000.0
2007-09-27 04:19:00,115.41,115.44,115.41,115.44,763700004.0
2007-09-27 04:20:00,115.44,115.45,115.44,115.44,1114400004.0
2007-09-27 04:21:00,115.435,115.435,115.41,115.41,265800000.0
2007-09-27 04:22:00,115.41,115.425,115.4,115.415,429500000.0
2007-09-27 04:23:00,115.415,115.42,115.4,115.415,597600003.0
2007-09-27 04:24:00,115.415,115.42,115.41,115.42,200800000.0
2007-09-27 04:25:00,115.42,115.43,115.42,115.43,572800011.0
2007-09-27 04:26:00,115.43,115.43,115.425,115.43,149400000.0
2007-09-27 04:27:00,115.43,115.44,115.425,115.43,1378700007.0
2007-09-27 04:28:00,115.43,115.44,115.425,115.425,504800006.0
2007-09-27 04:29:00,115.43,115.45,115.425,115.445,1245000000.0
2007-09-27 04:30:00,115.45,115.45,115.44,115.45,493700002.0
2007-09-27 04:31:00,115.445,115.45,115.44,115.44,814699989.0
2007-09-27 04:32:00,115.44,115.44,115.425,115.43,430400000.0
2007-09-27 04:33:00,115.43,115.45,115.43,115.45,540100011.0
2007-09-27 04:34:00,115.45,115.45,115.445,115.45,31500000.0
2007-09-27 04:35:00,115.45,115.46,115.44,115.46,474600000.0
2007-09-27 04:36:00,115.46,115.46,115.46,115.46,114800000.0
2007-09-27 04:37:00,115.47,115.475,115.46,115.47,962400004.0
2007-09-27 04:38:00,115.47,115.495,115.46,115.465,1045299992.0
2007-09-27 04:39:00,115.465,115.47,115.455,115.455,163299999.0
2007-09-27 04:40:00,115.46,115.46,115.46,115.46,139200001.0
2007-09-27 04:41:00,115.47,115.48,115.47,115.47,145900000.0
2007-09-27 04:42:00,115.465,115.48,115.455,115.455,437700005.0
2007-09-27 04:43:00,115.46,115.47,115.46,115.46,218700001.0
2007-09-27 04:44:00,115.46,115.47,115.46,115.465,144000004.0
2007-09-27 04:45:00,115.465,115.48,115.46,115.475,308500012.0
2007-09-27 04:46:00,115.48,115.51,115.475,115.51,908899992.0
2007-09-27 04:47:00,115.51,115.52,115.485,115.49,1096299984.0
2007-09-27 04:48:00,115.49,115.51,115.49,115.51,302800002.0
2007-09-27 04:49:00,115.51,115.51,115.49,115.49,161500001.0
2007-09-27 04:50:00,115.49,115.5,115.485,115.495,350500002.0
2007-09-27 04:51:00,115.495,115.5,115.485,115.495,94400000.0
2007-09-27 04:52:00,115.495,115.495,115.47,115.485,821200001.0
2007-09-27 04:53:00,115.485,115.49,115.47,115.485,626300004.0
2007-09-27 04:54:00,115.485,115.485,115.47,115.475,386400002.0
2007-09-27 04:55:00,115.475,115.485,115.47,115.475,334200001.0
2007-09-27 04:56:00,115.475,115.475,115.475,115.475,7200000.0
2007-09-27 04:57:00,115.475,115.475,115.47,115.475,24400000.0
2007-09-27 04:58:00,115.475,115.49,115.47,115.485,454700003.0
2007-09-27 04:59:00,115.485,115.505,115.48,115.505,1203100007.0
2007-09-27 05:00:00,115.505,115.52,115.49,115.5,718399996.0
2007-09-27 05:01:00,115.495,115.52,115.48,115.51,783999997.0
2007-09-27 05:02:00,115.51,115.515,115.5,115.5,212800004.0
2007-09-27 05:03:00,115.5,115.51,115.495,115.51,542000001.0
2007-09-27 05:04:00,115.51,115.54,115.495,115.525,1063200005.0
2007-09-27 05:05:00,115.525,115.525,115.51,115.52,355400001.0
2007-09-27 05:06:00,115.52,115.535,115.51,115.53,1292899989.0
2007-09-27 05:07:00,115.53,115.53,115.505,115.52,767400007.0
2007-09-27 05:08:00,115.515,115.52,115.48,115.5,1398200012.0
2007-09-27 05:09:00,115.5,115.51,115.5,115.5,1166600004.0
2007-09-27 05:10:00,115.5,115.505,115.49,115.49,816600006.0
2007-09-27 05:11:00,115.49,115.5,115.48,115.49,345999998.0
2007-09-27 05:12:00,115.49,115.5,115.485,115.5,99600000.0
2007-09-27 05:13:00,115.5,115.51,115.49,115.5,529199998.0
2007-09-27 05:14:00,115.495,115.51,115.485,115.51,509099996.0
2007-09-27 05:15:00,115.51,115.51,115.5,115.5,513900001.0
2007-09-27 05:16:00,115.5,115.51,115.5,115.505,267499998.0
2007-09-27 05:17:00,115.505,115.52,115.48,115.495,676100002.0
2007-09-27 05:18:00,115.495,115.51,115.495,115.505,593099995.0
2007-09-27 05:19:00,115.505,115.505,115.495,115.505,400600001.0
2007-09-27 05:20:00,115.51,115.515,115.505,115.505,289499996.0
2007-09-27 05:21:00,115.505,115.51,115.5,115.505,164800000.0
2007-09-27 05:22:00,115.505,115.52,115.505,115.51,391800000.0
2007-09-27 05:23:00,115.51,115.515,115.505,115.515,149400000.0
2007-09-27 05:24:00,115.515,115.515,115.505,115.515,155100003.0
2007-09-27 05:25:00,115.515,115.525,115.51,115.52,460799997.0
2007-09-27 05:26:00,115.525,115.54,115.52,115.53,247899999.0
2007-09-27 05:27:00,115.53,115.555,115.52,115.55,1966000007.0
2007-09-27 05:28:00,115.55,115.56,115.55,115.555,728200009.0
2007-09-27 05:29:00,115.555,115.575,115.555,115.57,555499999.0
2007-09-27 05:30:00,115.57,115.57,115.555,115.56,204100000.0
2007-09-27 05:31:00,115.56,115.56,115.55,115.56,438399996.0
2007-09-27 05:32:00,115.56,115.56,115.555,115.56,100100000.0
2007-09-27 05:33:00,115.555,115.57,115.555,115.57,1119799998.0
2007-09-27 05:34:00,115.57,115.57,115.56,115.57,247199999.0
2007-09-27 05:35:00,115.57,115.57,115.56,115.57,219600000.0
2007-09-27 05:36:00,115.57,115.57,115.57,115.57,6000000.0
2007-09-27 05:37:00,115.57,115.57,115.56,115.565,92000000.0
2007-09-27 05:38:00,115.565,115.565,115.55,115.56,521400004.0
2007-09-27 05:39:00,115.56,115.565,115.55,115.55,998199984.0
2007-09-27 05:40:00,115.55,115.55,115.535,115.54,478400007.0
2007-09-27 05:41:00,115.54,115.54,115.525,115.525,693000009.0
2007-09-27 05:42:00,115.53,115.545,115.53,115.545,553099995.0
2007-09-27 05:43:00,115.55,115.55,115.54,115.55,116999998.0
2007-09-27 05:44:00,115.55,115.56,115.545,115.545,478399995.0
2007-09-27 05:45:00,115.55,115.55,115.545,115.55,91800000.0
2007-09-27 05:46:00,115.55,115.55,115.54,115.545,194399998.0
2007-09-27 05:47:00,115.545,115.555,115.53,115.55,686200006.0
2007-09-27 05:48:00,115.55,115.56,115.545,115.555,867799999.0
2007-09-27 05:49:00,115.555,115.555,115.54,115.545,117500000.0
2007-09-27 05:50:00,115.545,115.56,115.54,115.555,421000001.0
2007-09-27 05:51:00,115.565,115.57,115.545,115.56,602900000.0
2007-09-27 05:52:00,115.555,115.56,115.55,115.55,144800000.0
2007-09-27 05:53:00,115.55,115.56,115.55,115.55,570600000.0
2007-09-27 05:54:00,115.55,115.55,115.55,115.55,359799999.0
2007-09-27 05:55:00,115.55,115.56,115.55,115.555,381300000.0
2007-09-27 05:56:00,115.56,115.56,115.55,115.56,290799997.0
2007-09-27 05:57:00,115.56,115.56,115.56,115.56,40000000.0
2007-09-27 05:58:00,115.56,115.59,115.56,115.58,895900010.0
2007-09-27 05:59:00,115.585,115.585,115.58,115.58,72000000.0
2007-09-27 06:00:00,115.58,115.58,115.575,115.58,88300000.0
2007-09-27 06:01:00,115.58,115.59,115.58,115.59,454800000.0
2007-09-27 06:02:00,115.59,115.59,115.575,115.575,460700004.0
2007-09-27 06:03:00,115.58,115.59,115.575,115.58,193600004.0
2007-09-27 06:04:00,115.58,115.58,115.565,115.57,171300004.0
2007-09-27 06:05:00,115.58,115.58,115.58,115.58,57600000.0
2007-09-27 06:06:00,115.575,115.58,115.57,115.575,322500006.0
2007-09-27 06:07:00,115.575,115.58,115.57,115.57,304000000.0
2007-09-27 06:08:00,115.57,115.57,115.57,115.57,61500000.0
2007-09-27 06:09:00,115.565,115.58,115.565,115.57,510200000.0
2007-09-27 06:10:00,115.58,115.59,115.575,115.59,409500000.0
2007-09-27 06:11:00,115.59,115.62,115.59,115.6,900100003.0
2007-09-27 06:12:00,115.595,115.6,115.565,115.575,458500000.0
2007-09-27 06:13:00,115.575,115.59,115.57,115.58,744000009.0
2007-09-27 06:14:00,115.58,115.58,115.57,115.58,138700000.0
2007-09-27 06:15:00,115.58,115.61,115.575,115.61,1248400007.0
2007-09-27 06:16:00,115.62,115.62,115.605,115.615,400700002.0
2007-09-27 06:17:00,115.615,115.62,115.6,115.615,472200000.0
2007-09-27 06:18:00,115.615,115.615,115.54,115.54,750599999.0
2007-09-27 06:19:00,115.54,115.55,115.54,115.545,474900005.0
2007-09-27 06:20:00,115.545,115.545,115.51,115.52,773000000.0
2007-09-27 06:21:00,115.515,115.515,115.51,115.51,333900001.0
2007-09-27 06:22:00,115.51,115.51,115.485,115.495,660000003.0
2007-09-27 06:23:00,115.495,115.51,115.475,115.5,833400000.0
2007-09-27 06:24:00,115.5,115.51,115.5,115.505,227200001.0
2007-09-27 06:25:00,115.505,115.51,115.5,115.505,212400000.0
2007-09-27 06:26:00,115.505,115.51,115.505,115.51,167300000.0
2007-09-27 06:27:00,115.51,115.51,115.505,115.51,173600000.0
2007-09-27 06:28:00,115.505,115.505,115.49,115.495,302000001.0
2007-09-27 06:29:00,115.495,115.5,115.485,115.5,509800004.0
2007-09-27 06:30:00,115.5,115.5,115.495,115.495,72900000.0
2007-09-27 06:31:00,115.5,115.51,115.5,115.51,841199999.0
2007-09-27 06:32:00,115.51,115.51,115.505,115.505,483499992.0
2007-09-27 06:33:00,115.505,115.52,115.5,115.52,1537799997.0
2007-09-27 06:34:00,115.52,115.54,115.51,115.53,379600002.0
2007-09-27 06:35:00,115.53,115.55,115.52,115.54,630899999.0
2007-09-27 06:36:00,115.54,115.57,115.535,115.57,1548699998.0
2007-09-27 06:37:00,115.57,115.58,115.56,115.57,1232199998.0
2007-09-27 06:38:00,115.58,115.58,115.56,115.56,326000000.0
2007-09-27 06:39:00,115.565,115.565,115.54,115.54,369399999.0
2007-09-27 06:40:00,115.545,115.555,115.54,115.55,342399999.0
2007-09-27 06:41:00,115.55,115.575,115.55,115.565,1769599994.0
2007-09-27 06:42:00,115.57,115.585,115.545,115.555,1177299996.0
2007-09-27 06:43:00,115.555,115.58,115.555,115.57,941999996.0
2007-09-27 06:44:00,115.57,115.58,115.57,115.575,678399992.0
2007-09-27 06:45:00,115.58,115.585,115.575,115.58,709999992.0
2007-09-27 06:46:00,115.58,115.58,115.55,115.55,596099997.0
2007-09-27 06:47:00,115.55,115.56,115.54,115.555,289599997.0
2007-09-27 06:48:00,115.555,115.565,115.555,115.56,414400014.0
2007-09-27 06:49:00,115.56,115.565,115.545,115.545,371200007.0
2007-09-27 06:50:00,115.54,115.545,115.535,115.535,246800002.0
2007-09-27 06:51:00,115.54,115.54,115.53,115.535,156800000.0
2007-09-27 06:52:00,115.535,115.545,115.53,115.54,354800001.0
2007-09-27 06:53:00,115.545,115.55,115.54,115.55,313299999.0
2007-09-27 06:54:00,115.55,115.55,115.535,115.55,321999999.0
2007-09-27 06:55:00,115.55,115.57,115.55,115.565,190000003.0
2007-09-27 06:56:00,115.565,115.57,115.565,115.565,15600000.0
2007-09-27 06:57:00,115.565,115.565,115.565,115.565,4000000.0
2007-09-27 06:58:00,115.565,115.58,115.56,115.575,181200000.0
2007-09-27 06:59:00,115.57,115.585,115.57,115.58,146500000.0
2007-09-27 07:00:00,115.58,115.58,115.57,115.575,134000000.0
2007-09-27 07:01:00,115.575,115.585,115.565,115.57,603200003.0
2007-09-27 07:02:00,115.57,115.575,115.56,115.565,310599996.0
2007-09-27 07:03:00,115.57,115.575,115.56,115.56,232400002.0
2007-09-27 07:04:00,115.56,115.56,115.56,115.56,141600000.0
2007-09-27 07:05:00,115.56,115.56,115.56,115.56,33600000.0
2007-09-27 07:06:00,115.56,115.56,115.545,115.56,263700000.0
2007-09-27 07:07:00,115.56,115.57,115.55,115.555,409600003.0
2007-09-27 07:08:00,115.56,115.56,115.56,115.56,84000000.0
2007-09-27 07:09:00,115.56,115.56,115.555,115.56,214800001.0
2007-09-27 07:10:00,115.56,115.57,115.55,115.555,221300000.0
2007-09-27 07:11:00,115.555,115.555,115.535,115.555,1295900004.0
2007-09-27 07:12:00,115.555,115.56,115.55,115.56,164199998.0
2007-09-27 07:13:00,115.56,115.56,115.56,115.56,72400000.0
2007-09-27 07:14:00,115.56,115.56,115.545,115.555,499699999.0
2007-09-27 07:15:00,115.555,115.555,115.55,115.555,419000005.0
2007-09-27 07:16:00,115.55,115.56,115.55,115.555,671500002.0
2007-09-27 07:17:00,115.555,115.555,115.53,115.55,1735600004.0
2007-09-27 07:18:00,115.55,115.55,115.54,115.54,908799993.0
2007-09-27 07:19:00,115.54,115.545,115.54,115.545,321999999.0
2007-09-27 07:20:00,115.545,115.55,115.53,115.53,251200000.0
2007-09-27 07:21:00,115.53,115.53,115.52,115.525,473899992.0
2007-09-27 07:22:00,115.53,115.55,115.53,115.535,1295099994.0
2007-09-27 07:23:00,115.54,115.545,115.54,115.545,169599996.0
2007-09-27 07:24:00,115.54,115.545,115.535,115.535,204400006.0
2007-09-27 07:25:00,115.53,115.55,115.53,115.545,699800005.0
2007-09-27 07:26:00,115.545,115.545,115.525,115.53,231100002.0
2007-09-27 07:27:00,115.525,115.54,115.515,115.525,275600000.0
2007-09-27 07:28:00,115.53,115.53,115.51,115.51,111200000.0
2007-09-27 07:29:00,115.51,115.525,115.505,115.515,366799997.0
2007-09-27 07:30:00,115.52,115.53,115.515,115.525,572100010.0
2007-09-27 07:31:00,115.53,115.53,115.53,115.53,12000000.0
2007-09-27 07:32:00,115.53,115.53,115.52,115.52,335400001.0
2007-09-27 07:33:00,115.52,115.535,115.52,115.535,386800004.0
2007-09-27 07:34:00,115.53,115.54,115.53,115.53,390600005.0
2007-09-27 07:35:00,115.53,115.53,115.52,115.53,273700000.0
2007-09-27 07:36:00,115.53,115.53,115.525,115.525,113300000.0
2007-09-27 07:37:00,115.525,115.545,115.525,115.54,326000000.0
2007-09-27 07:38:00,115.535,115.55,115.535,115.55,222000000.0
2007-09-27 07:39:00,115.55,115.55,115.54,115.55,137000000.0
2007-09-27 07:40:00,115.545,115.55,115.545,115.545,12000000.0
2007-09-27 07:41:00,115.545,115.55,115.54,115.545,147799997.0
2007-09-27 07:42:00,115.545,115.56,115.54,115.56,208299999.0
2007-09-27 07:43:00,115.56,115.56,115.545,115.545,344999998.0
2007-09-27 07:44:00,115.55,115.55,115.535,115.545,306799996.0
2007-09-27 07:45:00,115.545,115.55,115.535,115.54,391000001.0
2007-09-27 07:46:00,115.54,115.56,115.54,115.55,515100001.0
2007-09-27 07:47:00,115.55,115.56,115.545,115.55,520300000.0
2007-09-27 07:48:00,115.55,115.56,115.545,115.55,412899999.0
2007-09-27 07:49:00,115.55,115.56,115.55,115.55,535000006.0
2007-09-27 07:50:00,115.55,115.57,115.55,115.57,434899993.0
2007-09-27 07:51:00,115.57,115.58,115.56,115.56,677400002.0
2007-09-27 07:52:00,115.56,115.58,115.56,115.58,226499999.0
2007-09-27 07:53:00,115.58,115.62,115.58,115.615,1623699991.0
2007-09-27 07:54:00,115.61,115.63,115.605,115.61,1318499990.0
2007-09-27 07:55:00,115.61,115.64,115.61,115.62,1297399991.0
2007-09-27 07:56:00,115.615,115.63,115.615,115.62,1066500004.0
2007-09-27 07:57:00,115.62,115.62,115.605,115.61,572400006.0
2007-09-27 07:58:00,115.605,115.61,115.595,115.61,906500005.0
2007-09-27 07:59:00,115.61,115.61,115.46,115.555,1627300002.0
2007-09-27 08:00:00,115.555,115.58,115.55,115.57,957699991.0
2007-09-27 08:01:00,115.57,115.57,115.54,115.55,289499998.0
2007-09-27 08:02:00,115.55,115.57,115.55,115.57,409500001.0
2007-09-27 08:03:00,115.555,115.57,115.555,115.56,704000010.0
2007-09-27 08:04:00,115.56,115.57,115.51,115.52,805599999.0
2007-09-27 08:05:00,115.525,115.545,115.51,115.52,1157200000.0
2007-09-27 08:06:00,115.515,115.53,115.51,115.53,773599999.0
2007-09-27 08:07:00,115.53,115.55,115.52,115.53,861000000.0
2007-09-27 08:08:00,115.535,115.535,115.51,115.515,383300002.0
2007-09-27 08:09:00,115.515,115.53,115.51,115.525,646799999.0
2007-09-27 08:10:00,115.525,115.54,115.525,115.535,546599996.0
2007-09-27 08:11:00,115.53,115.55,115.525,115.53,439500001.0
2007-09-27 08:12:00,115.54,115.56,115.53,115.54,628500002.0
2007-09-27 08:13:00,115.54,115.555,115.525,115.545,412399997.0
2007-09-27 08:14:00,115.55,115.555,115.54,115.54,276799999.0
2007-09-27 08:15:00,115.54,115.565,115.535,115.555,221099999.0
2007-09-27 08:16:00,115.56,115.565,115.55,115.555,300699998.0
2007-09-27 08:17:00,115.555,115.555,115.545,115.545,68800000.0
2007-09-27 08:18:00,115.545,115.545,115.525,115.54,852199997.0
2007-09-27 08:19:00,115.54,115.54,115.52,115.525,578900000.0
2007-09-27 08:20:00,115.525,115.54,115.515,115.54,781099997.0
2007-09-27 08:21:00,115.54,115.57,115.53,115.55,1248799996.0
2007-09-27 08:22:00,115.57,115.585,115.56,115.57,1248799996.0
2007-09-27 08:23:00,115.565,115.58,115.555,115.56,283500000.0
2007-09-27 08:24:00,115.56,115.58,115.545,115.57,1026500002.0
2007-09-27 08:25:00,115.57,115.6,115.57,115.595,1650400012.0
2007-09-27 08:26:00,115.59,115.61,115.58,115.59,1264799994.0
2007-09-27 08:27:00,115.615,115.625,115.58,115.605,1264799994.0
2007-09-27 08:28:00,115.605,115.62,115.6,115.62,658099997.0
2007-09-27 08:29:00,115.62,115.62,115.595,115.62,741299999.0
2007-09-27 08:30:00,115.615,115.62,115.58,115.59,571399999.0
2007-09-27 08:31:00,115.59,115.62,115.58,115.62,536899998.0
2007-09-27 08:32:00,115.62,115.62,115.61,115.61,221599998.0
2007-09-27 08:33:00,115.605,115.61,115.6,115.61,88000000.0
2007-09-27 08:34:00,115.61,115.61,115.595,115.595,313199999.0
2007-09-27 08:35:00,115.6,115.6,115.58,115.6,447399998.0
2007-09-27 08:36:00,115.61,115.61,115.6,115.605,389700006.0
2007-09-27 08:37:00,115.605,115.61,115.6,115.6,567700003.0
2007-09-27 08:38:00,115.6,115.63,115.6,115.605,1218600004.0
2007-09-27 08:39:00,115.605,115.61,115.59,115.595,853699996.0
2007-09-27 08:40:00,115.58,115.61,115.58,115.61,1572700002.0
2007-09-27 08:41:00,115.62,115.625,115.6,115.625,1572700002.0
2007-09-27 08:42:00,115.625,115.625,115.615,115.625,536000003.0
2007-09-27 08:43:00,115.625,115.66,115.62,115.64,936800003.0
2007-09-27 08:44:00,115.64,115.65,115.63,115.65,584799996.0
2007-09-27 08:45:00,115.65,115.66,115.645,115.65,934599996.0
2007-09-27 08:46:00,115.65,115.66,115.64,115.65,381900000.0
2007-09-27 08:47:00,115.655,115.66,115.65,115.66,739999990.0
2007-09-27 08:48:00,115.66,115.66,115.615,115.62,717499998.0
2007-09-27 08:49:00,115.62,115.63,115.58,115.59,1167599995.0
2007-09-27 08:50:00,115.59,115.6,115.545,115.555,1561999987.0
2007-09-27 08:51:00,115.56,115.56,115.535,115.54,1049800003.0
2007-09-27 08:52:00,115.52,115.58,115.51,115.56,1057299999.0
2007-09-27 08:53:00,115.57,115.6,115.55,115.58,1057299999.0
2007-09-27 08:54:00,115.6,115.61,115.56,115.565,1057299999.0
2007-09-27 08:55:00,115.565,115.62,115.56,115.62,1900099997.0
2007-09-27 08:56:00,115.62,115.65,115.605,115.63,1659499990.0
2007-09-27 08:57:00,115.63,115.64,115.615,115.625,789000001.0
2007-09-27 08:58:00,115.61,115.64,115.6,115.63,1188399989.0
2007-09-27 08:59:00,115.63,115.65,115.62,115.63,1188399989.0
2007-09-27 09:00:00,115.63,115.64,115.62,115.62,1309699988.0
2007-09-27 09:01:00,115.62,115.63,115.6,115.62,813500005.0
2007-09-27 09:02:00,115.62,115.63,115.6,115.61,1367599998.0
2007-09-27 09:03:00,115.61,115.625,115.59,115.61,933400000.0
2007-09-27 09:04:00,115.61,115.62,115.59,115.61,410200000.0
2007-09-27 09:05:00,115.61,115.61,115.575,115.585,365499999.0
2007-09-27 09:06:00,115.59,115.61,115.585,115.61,904299997.0
2007-09-27 09:07:00,115.61,115.62,115.585,115.6,1237300002.0
2007-09-27 09:08:00,115.6,115.605,115.59,115.595,1332499984.0
2007-09-27 09:09:00,115.595,115.64,115.59,115.625,1395199992.0
2007-09-27 09:10:00,115.63,115.64,115.62,115.64,1740500005.0
2007-09-27 09:11:00,115.64,115.66,115.62,115.65,1263600019.0
2007-09-27 09:12:00,115.65,115.67,115.64,115.665,1220400004.0
2007-09-27 09:13:00,115.66,115.67,115.655,115.655,704000001.0
2007-09-27 09:14:00,115.655,115.68,115.65,115.67,1650200005.0
2007-09-27 09:15:00,115.67,115.67,115.65,115.66,577000000.0
2007-09-27 09:16:00,115.66,115.66,115.645,115.65,366600001.0
2007-09-27 09:17:00,115.65,115.65,115.625,115.63,312700003.0
2007-09-27 09:18:00,115.625,115.64,115.62,115.64,821200001.0
2007-09-27 09:19:00,115.64,115.655,115.58,115.6,1627199995.0
2007-09-27 09:20:00,115.6,115.61,115.595,115.605,1702999989.0
2007-09-27 09:21:00,115.605,115.615,115.58,115.6,976300000.0
2007-09-27 09:22:00,115.6,115.62,115.59,115.61,410399998.0
2007-09-27 09:23:00,115.61,115.63,115.61,115.625,1563400003.0
2007-09-27 09:24:00,115.625,115.64,115.62,115.64,1437999996.0
2007-09-27 09:25:00,115.64,115.65,115.64,115.64,1271400020.0
2007-09-27 09:26:00,115.64,115.64,115.625,115.64,755100005.0
2007-09-27 09:27:00,115.64,115.65,115.64,115.65,1670299973.0
2007-09-27 09:28:00,115.65,115.66,115.64,115.65,866200002.0
2007-09-27 09:29:00,115.66,115.66,115.64,115.65,872600004.0
2007-09-27 09:30:00,115.65,115.65,115.63,115.63,422000000.0
2007-09-27 09:31:00,115.63,115.655,115.63,115.635,860800000.0
2007-09-27 09:32:00,115.635,115.64,115.625,115.635,685199989.0
2007-09-27 09:33:00,115.635,115.645,115.635,115.64,914999992.0
2007-09-27 09:34:00,115.64,115.64,115.63,115.635,460499998.0
2007-09-27 09:35:00,115.63,115.635,115.63,115.63,92999999.0
2007-09-27 09:36:00,115.635,115.64,115.63,115.635,209700000.0
2007-09-27 09:37:00,115.635,115.64,115.62,115.62,738599997.0
2007-09-27 09:38:00,115.62,115.64,115.615,115.63,954099998.0
2007-09-27 09:39:00,115.61,115.61,115.53,115.55,1701799974.0
2007-09-27 09:40:00,115.555,115.59,115.55,115.58,1701799974.0
2007-09-27 09:41:00,115.56,115.6,115.56,115.58,1707500000.0
2007-09-27 09:42:00,115.595,115.62,115.59,115.61,1707500000.0
2007-09-27 09:43:00,115.61,115.64,115.605,115.61,1815199996.0
2007-09-27 09:44:00,115.605,115.61,115.595,115.61,804800003.0
2007-09-27 09:45:00,115.61,115.62,115.605,115.61,776900001.0
2007-09-27 09:46:00,115.58,115.6,115.56,115.59,1290899999.0
2007-09-27 09:47:00,115.58,115.61,115.58,115.59,1290899999.0
2007-09-27 09:48:00,115.58,115.59,115.55,115.55,1290899999.0
2007-09-27 09:49:00,115.54,115.57,115.54,115.57,1290899999.0
2007-09-27 09:50:00,115.58,115.605,115.565,115.595,1290899999.0
2007-09-27 09:51:00,115.595,115.595,115.58,115.585,1061599995.0
2007-09-27 09:52:00,115.585,115.585,115.52,115.525,1761700000.0
2007-09-27 09:53:00,115.52,115.53,115.51,115.51,547700012.0
2007-09-27 09:54:00,115.52,115.53,115.515,115.53,547700012.0
2007-09-27 09:55:00,115.51,115.52,115.5,115.5,1351500003.0
2007-09-27 09:56:00,115.51,115.51,115.49,115.49,1351500003.0
2007-09-27 09:57:00,115.48,115.5,115.46,115.47,1351500003.0
2007-09-27 09:58:00,115.48,115.49,115.46,115.47,1351500003.0
2007-09-27 09:59:00,115.48,115.5,115.48,115.49,1351500003.0
2007-09-27 10:00:00,115.5,115.52,115.5,115.51,1351500003.0
2007-09-27 10:01:00,115.52,115.52,115.495,115.52,1351500003.0
2007-09-27 10:02:00,115.52,115.54,115.515,115.54,772499987.0
2007-09-27 10:03:00,115.54,115.55,115.53,115.55,1321499999.0
2007-09-27 10:04:00,115.55,115.56,115.55,115.55,809299993.0
2007-09-27 10:05:00,115.55,115.56,115.55,115.55,934900006.0
2007-09-27 10:06:00,115.55,115.56,115.55,115.55,1081600013.0
2007-09-27 10:07:00,115.55,115.58,115.55,115.58,1713099987.0
2007-09-27 10:08:00,115.57,115.62,115.57,115.61,1713099987.0
2007-09-27 10:09:00,115.62,115.64,115.61,115.64,1713099987.0
2007-09-27 10:10:00,115.63,115.63,115.6,115.62,1713099987.0
2007-09-27 10:11:00,115.63,115.64,115.62,115.62,1713099987.0
2007-09-27 10:12:00,115.62,115.63,115.615,115.63,1419900014.0
2007-09-27 10:13:00,115.61,115.62,115.61,115.61,427800002.0
2007-09-27 10:14:00,115.62,115.62,115.61,115.62,427800002.0
2007-09-27 10:15:00,115.62,115.62,115.605,115.61,2083400029.0
2007-09-27 10:16:00,115.61,115.62,115.6,115.6,1353700007.0
2007-09-27 10:17:00,115.6,115.61,115.59,115.595,1674600018.0
2007-09-27 10:18:00,115.6,115.61,115.59,115.595,2086899987.0
2007-09-27 10:19:00,115.595,115.61,115.58,115.58,1641199998.0
2007-09-27 10:20:00,115.58,115.6,115.58,115.6,1923499995.0
2007-09-27 10:21:00,115.6,115.61,115.59,115.61,1159499991.0
2007-09-27 10:22:00,115.62,115.62,115.595,115.61,1159499991.0
2007-09-27 10:23:00,115.61,115.62,115.595,115.62,1040999985.0
2007-09-27 10:24:00,115.62,115.62,115.6,115.61,2014499987.0
2007-09-27 10:25:00,115.61,115.61,115.59,115.61,719299993.0
2007-09-27 10:26:00,115.61,115.61,115.6,115.6,1332399991.0
2007-09-27 10:27:00,115.6,115.61,115.585,115.59,1782999981.0
2007-09-27 10:28:00,115.59,115.61,115.58,115.61,1991299989.0
2007-09-27 10:29:00,115.61,115.61,115.58,115.6,1771199980.0
2007-09-27 10:30:00,115.605,115.63,115.6,115.615,1771199980.0
2007-09-27 10:31:00,115.62,115.62,115.605,115.605,884300000.0
2007-09-27 10:32:00,115.61,115.61,115.59,115.59,1017399996.0
2007-09-27 10:33:00,115.59,115.6,115.56,115.565,918300008.0
2007-09-27 10:34:00,115.56,115.58,115.55,115.57,1829900013.0
2007-09-27 10:35:00,115.56,115.57,115.55,115.55,1904899980.0
2007-09-27 10:36:00,115.54,115.55,115.5,115.52,1094499998.0
2007-09-27 10:37:00,115.54,115.54,115.52,115.52,1094499998.0
2007-09-27 10:38:00,115.52,115.53,115.495,115.5,1580800005.0
2007-09-27 10:39:00,115.48,115.51,115.48,115.5,692199998.0
2007-09-27 10:40:00,115.52,115.52,115.47,115.475,692199998.0
2007-09-27 10:41:00,115.47,115.49,115.45,115.45,1362900003.0
2007-09-27 10:42:00,115.46,115.495,115.45,115.47,1362900003.0
2007-09-27 10:43:00,115.47,115.525,115.45,115.515,1590600001.0
2007-09-27 10:44:00,115.5,115.53,115.5,115.53,1558899998.0
2007-09-27 10:45:00,115.52,115.52,115.49,115.49,1558899998.0
2007-09-27 10:46:00,115.5,115.51,115.5,115.5,1558899998.0
2007-09-27 10:47:00,115.5,115.52,115.49,115.51,400600002.0
2007-09-27 10:48:00,115.52,115.52,115.5,115.51,400600002.0
2007-09-27 10:49:00,115.52,115.55,115.51,115.55,400600002.0
2007-09-27 10:50:00,115.54,115.59,115.53,115.57,400600002.0
2007-09-27 10:51:00,115.56,115.6,115.54,115.54,400600002.0
2007-09-27 10:52:00,115.55,115.56,115.53,115.54,400600002.0
2007-09-27 10:53:00,115.53,115.53,115.51,115.51,783199987.0
2007-09-27 10:54:00,115.49,115.53,115.49,115.52,1366500000.0
2007-09-27 10:55:00,115.53,115.53,115.51,115.51,1366500000.0
2007-09-27 10:56:00,115.49,115.52,115.49,115.49,1601299990.0
2007-09-27 10:57:00,115.5,115.54,115.495,115.535,1601299990.0
2007-09-27 10:58:00,115.535,115.55,115.53,115.54,1709099991.0
2007-09-27 10:59:00,115.52,115.56,115.52,115.56,2015800002.0
2007-09-27 11:00:00,115.57,115.57,115.53,115.54,2015800002.0
2007-09-27 11:01:00,115.54,115.55,115.53,115.53,2126799991.0
2007-09-27 11:02:00,115.54,115.57,115.53,115.57,2126799991.0
2007-09-27 11:03:00,115.54,115.54,115.5,115.5,1108499988.0
2007-09-27 11:04:00,115.49,115.5,115.49,115.49,1108499988.0
2007-09-27 11:05:00,115.5,115.5,115.49,115.5,1108499988.0
2007-09-27 11:06:00,115.51,115.52,115.5,115.52,1108499988.0
2007-09-27 11:07:00,115.53,115.53,115.495,115.51,1108499988.0
2007-09-27 11:08:00,115.49,115.5,115.44,115.47,2074099993.0
2007-09-27 11:09:00,115.48,115.5,115.475,115.49,2074099993.0
2007-09-27 11:10:00,115.49,115.52,115.49,115.5,1873899982.0
2007-09-27 11:11:00,115.49,115.52,115.49,115.51,1842699993.0
2007-09-27 11:12:00,115.52,115.53,115.52,115.52,1842699993.0
2007-09-27 11:13:00,115.51,115.57,115.51,115.57,1842699993.0
2007-09-27 11:14:00,115.575,115.575,115.55,115.55,1842699993.0
2007-09-27 11:15:00,115.56,115.59,115.56,115.58,1647800012.0
2007-09-27 11:16:00,115.58,115.58,115.55,115.55,1038200007.0
2007-09-27 11:17:00,115.54,115.55,115.53,115.55,1038200007.0
2007-09-27 11:18:00,115.56,115.58,115.55,115.56,1038200007.0
2007-09-27 11:19:00,115.57,115.57,115.55,115.56,1038200007.0
2007-09-27 11:20:00,115.56,115.57,115.55,115.57,1227100005.0
2007-09-27 11:21:00,115.57,115.58,115.56,115.58,1151499993.0
2007-09-27 11:22:00,115.58,115.58,115.55,115.56,1338500004.0
2007-09-27 11:23:00,115.57,115.57,115.55,115.56,1306700003.0
2007-09-27 11:24:00,115.57,115.57,115.56,115.57,1047499999.0
2007-09-27 11:25:00,115.565,115.58,115.55,115.56,1490900001.0
2007-09-27 11:26:00,115.56,115.56,115.56,115.56,1881699992.0
2007-09-27 11:27:00,115.57,115.57,115.55,115.55,1881699992.0
2007-09-27 11:28:00,115.57,115.58,115.56,115.57,1881699992.0
2007-09-27 11:29:00,115.57,115.57,115.56,115.57,1293100007.0
2007-09-27 11:30:00,115.565,115.57,115.55,115.57,1176899977.0
2007-09-27 11:31:00,115.57,115.575,115.56,115.57,1520999975.0
2007-09-27 11:32:00,115.57,115.58,115.57,115.58,322399998.0
2007-09-27 11:33:00,115.58,115.59,115.57,115.57,1650400008.0
2007-09-27 11:34:00,115.57,115.57,115.55,115.56,1359399991.0
2007-09-27 11:35:00,115.56,115.57,115.56,115.57,501299996.0
2007-09-27 11:36:00,115.57,115.58,115.56,115.57,907500000.0
2007-09-27 11:37:00,115.56,115.59,115.56,115.575,726200001.0
2007-09-27 11:38:00,115.58,115.58,115.57,115.57,282000000.0
2007-09-27 11:39:00,115.57,115.59,115.56,115.59,1110400003.0
2007-09-27 11:40:00,115.59,115.6,115.57,115.57,504500004.0
2007-09-27 11:41:00,115.58,115.58,115.56,115.57,504500004.0
2007-09-27 11:42:00,115.57,115.58,115.56,115.565,708600002.0
2007-09-27 11:43:00,115.57,115.58,115.56,115.56,1472900013.0
2007-09-27 11:44:00,115.57,115.58,115.56,115.58,1529400010.0
2007-09-27 11:45:00,115.58,115.58,115.57,115.58,601400000.0
2007-09-27 11:46:00,115.56,115.59,115.55,115.57,1035499994.0
2007-09-27 11:47:00,115.58,115.61,115.58,115.61,1035499994.0
2007-09-27 11:48:00,115.62,115.63,115.61,115.62,1035499994.0
2007-09-27 11:49:00,115.63,115.64,115.61,115.62,1035499994.0
2007-09-27 11:50:00,115.62,115.64,115.61,115.64,1164539996.0
2007-09-27 11:51:00,115.63,115.64,115.61,115.61,1738799994.0
2007-09-27 11:52:00,115.61,115.62,115.605,115.615,190900000.0
2007-09-27 11:53:00,115.62,115.64,115.615,115.62,1499999977.0
2007-09-27 11:54:00,115.62,115.63,115.6,115.61,1732200024.0
2007-09-27 11:55:00,115.61,115.62,115.605,115.605,1929000002.0
2007-09-27 11:56:00,115.605,115.62,115.605,115.61,814939989.0
2007-09-27 11:57:00,115.61,115.61,115.57,115.57,1487199993.0
2007-09-27 11:58:00,115.57,115.6,115.57,115.58,979799996.0
2007-09-27 11:59:00,115.58,115.58,115.57,115.58,782000005.0
2007-09-27 12:00:00,115.56,115.57,115.55,115.57,1513499998.0
2007-09-27 12:01:00,115.58,115.58,115.56,115.56,1513499998.0
2007-09-27 12:02:00,115.56,115.6,115.56,115.6,1586599999.0
2007-09-27 12:03:00,115.59,115.59,115.58,115.59,1220699989.0
2007-09-27 12:04:00,115.58,115.59,115.58,115.58,1220699989.0
2007-09-27 12:05:00,115.6,115.625,115.59,115.625,1220699989.0
2007-09-27 12:06:00,115.62,115.63,115.58,115.61,390299998.0
2007-09-27 12:07:00,115.62,115.62,115.6,115.6,390299998.0
2007-09-27 12:08:00,115.6,115.62,115.6,115.62,316199996.0
2007-09-27 12:09:00,115.62,115.62,115.61,115.62,887999989.0
2007-09-27 12:10:00,115.62,115.62,115.615,115.62,309899994.0
2007-09-27 12:11:00,115.62,115.635,115.605,115.605,577699985.0
2007-09-27 12:12:00,115.605,115.64,115.605,115.635,1193999983.0
2007-09-27 12:13:00,115.63,115.65,115.63,115.63,1509700002.0
2007-09-27 12:14:00,115.625,115.665,115.625,115.66,1628499996.0
2007-09-27 12:15:00,115.66,115.67,115.63,115.645,998999992.0
2007-09-27 12:16:00,115.65,115.67,115.645,115.665,731400000.0
2007-09-27 12:17:00,115.665,115.665,115.625,115.63,2033800001.0
2007-09-27 12:18:00,115.63,115.63,115.59,115.615,501600000.0
2007-09-27 12:19:00,115.615,115.645,115.61,115.64,652000001.0
2007-09-27 12:20:00,115.64,115.64,115.62,115.63,720400003.0
2007-09-27 12:21:00,115.63,115.645,115.63,115.635,667399991.0
2007-09-27 12:22:00,115.635,115.635,115.625,115.635,264300004.0
2007-09-27 12:23:00,115.635,115.635,115.615,115.615,196600000.0
2007-09-27 12:24:00,115.62,115.65,115.62,115.65,446700000.0
2007-09-27 12:25:00,115.65,115.65,115.61,115.62,401299997.0
2007-09-27 12:26:00,115.62,115.62,115.61,115.615,118900002.0
2007-09-27 12:27:00,115.615,115.615,115.6,115.615,467800003.0
2007-09-27 12:28:00,115.62,115.62,115.61,115.61,316700000.0
2007-09-27 12:29:00,115.61,115.62,115.61,115.615,267700000.0
2007-09-27 12:30:00,115.615,115.64,115.615,115.635,1433699996.0
2007-09-27 12:31:00,115.635,115.64,115.62,115.63,957599993.0
2007-09-27 12:32:00,115.64,115.65,115.635,115.645,1393400020.0
2007-09-27 12:33:00,115.64,115.65,115.63,115.645,708900003.0
2007-09-27 12:34:00,115.65,115.65,115.62,115.62,762299992.0
2007-09-27 12:35:00,115.62,115.625,115.615,115.615,186599999.0
2007-09-27 12:36:00,115.61,115.645,115.61,115.625,960299994.0
2007-09-27 12:37:00,115.62,115.625,115.61,115.61,476099999.0
2007-09-27 12:38:00,115.61,115.63,115.61,115.625,534399994.0
2007-09-27 12:39:00,115.625,115.625,115.585,115.59,394199999.0
2007-09-27 12:40:00,115.59,115.61,115.58,115.61,415599998.0
2007-09-27 12:41:00,115.61,115.62,115.59,115.59,1028899996.0
2007-09-27 12:42:00,115.57,115.58,115.55,115.56,800199988.0
2007-09-27 12:43:00,115.575,115.595,115.57,115.585,800199988.0
2007-09-27 12:44:00,115.57,115.57,115.54,115.57,1199200002.0
2007-09-27 12:45:00,115.58,115.585,115.565,115.575,1199200002.0
2007-09-27 12:46:00,115.57,115.585,115.565,115.575,1737499982.0
2007-09-27 12:47:00,115.575,115.58,115.575,115.575,171500000.0
2007-09-27 12:48:00,115.58,115.58,115.57,115.57,825199990.0
2007-09-27 12:49:00,115.57,115.57,115.555,115.56,638800008.0
2007-09-27 12:50:00,115.56,115.58,115.56,115.565,388000002.0
2007-09-27 12:51:00,115.565,115.565,115.55,115.56,1229400004.0
2007-09-27 12:52:00,115.53,115.56,115.53,115.55,1333200009.0
2007-09-27 12:53:00,115.565,115.565,115.515,115.515,1333200009.0
2007-09-27 12:54:00,115.515,115.555,115.5,115.55,1839799994.0
2007-09-27 12:55:00,115.53,115.53,115.5,115.51,364000000.0
2007-09-27 12:56:00,115.5,115.53,115.5,115.53,364000000.0
2007-09-27 12:57:00,115.54,115.56,115.54,115.56,364000000.0
2007-09-27 12:58:00,115.54,115.55,115.53,115.53,1378599989.0
2007-09-27 12:59:00,115.545,115.55,115.525,115.55,1378599989.0
2007-09-27 13:00:00,115.52,115.53,115.52,115.52,551199997.0
2007-09-27 13:01:00,115.54,115.56,115.54,115.56,551199997.0
2007-09-27 13:02:00,115.56,115.56,115.525,115.53,1630100012.0
2007-09-27 13:03:00,115.53,115.53,115.5,115.51,1705499980.0
2007-09-27 13:04:00,115.505,115.53,115.495,115.53,1723399994.0
2007-09-27 13:05:00,115.53,115.53,115.51,115.51,1306399996.0
2007-09-27 13:06:00,115.49,115.49,115.43,115.44,1298399986.0
2007-09-27 13:07:00,115.44,115.455,115.43,115.45,1298399986.0
2007-09-27 13:08:00,115.46,115.505,115.45,115.495,1577300001.0
2007-09-27 13:09:00,115.49,115.52,115.47,115.48,2053099994.0
2007-09-27 13:10:00,115.48,115.49,115.47,115.49,1823200019.0
2007-09-27 13:11:00,115.49,115.49,115.48,115.48,835199992.0
2007-09-27 13:12:00,115.46,115.48,115.45,115.45,2092200014.0
2007-09-27 13:13:00,115.46,115.46,115.43,115.44,2092200014.0
2007-09-27 13:14:00,115.455,115.5,115.455,115.48,2092200014.0
2007-09-27 13:15:00,115.48,115.51,115.48,115.51,1437600001.0
2007-09-27 13:16:00,115.51,115.52,115.5,115.5,2101599997.0
2007-09-27 13:17:00,115.51,115.535,115.51,115.53,2101599997.0
2007-09-27 13:18:00,115.53,115.535,115.475,115.475,1566999993.0
2007-09-27 13:19:00,115.475,115.48,115.44,115.44,930000002.0
2007-09-27 13:20:00,115.445,115.445,115.395,115.395,878900002.0
2007-09-27 13:21:00,115.395,115.4,115.35,115.37,1105799997.0
2007-09-27 13:22:00,115.37,115.39,115.37,115.39,1019200006.0
2007-09-27 13:23:00,115.39,115.42,115.375,115.375,1654800003.0
2007-09-27 13:24:00,115.38,115.41,115.37,115.39,1185999999.0
2007-09-27 13:25:00,115.38,115.4,115.37,115.38,938399996.0
2007-09-27 13:26:00,115.41,115.41,115.4,115.4,938399996.0
2007-09-27 13:27:00,115.4,115.41,115.355,115.375,872400000.0
2007-09-27 13:28:00,115.37,115.375,115.355,115.37,1385500002.0
2007-09-27 13:29:00,115.37,115.385,115.365,115.37,870700003.0
2007-09-27 13:30:00,115.375,115.38,115.35,115.355,781299998.0
2007-09-27 13:31:00,115.355,115.38,115.355,115.375,1508699987.0
2007-09-27 13:32:00,115.38,115.39,115.38,115.38,1553600009.0
2007-09-27 13:33:00,115.38,115.38,115.37,115.37,225600000.0
2007-09-27 13:34:00,115.37,115.38,115.365,115.37,425999995.0
2007-09-27 13:35:00,115.37,115.41,115.37,115.41,1961599990.0
2007-09-27 13:36:00,115.42,115.43,115.41,115.425,1961599990.0
2007-09-27 13:37:00,115.43,115.44,115.425,115.435,1771399983.0
2007-09-27 13:38:00,115.435,115.44,115.42,115.43,1600299982.0
2007-09-27 13:39:00,115.42,115.42,115.41,115.41,685300008.0
2007-09-27 13:40:00,115.4,115.4,115.34,115.34,685300008.0
2007-09-27 13:41:00,115.35,115.35,115.32,115.32,685300008.0
2007-09-27 13:42:00,115.28,115.28,115.22,115.24,685300008.0
2007-09-27 13:43:00,115.25,115.25,115.23,115.23,685300008.0
2007-09-27 13:44:00,115.22,115.28,115.2,115.26,685300008.0
2007-09-27 13:45:00,115.27,115.28,115.265,115.28,685300008.0
2007-09-27 13:46:00,115.28,115.29,115.26,115.28,2119300036.0
2007-09-27 13:47:00,115.28,115.31,115.28,115.3,1188000010.0
2007-09-27 13:48:00,115.3,115.305,115.28,115.285,1018600008.0
2007-09-27 13:49:00,115.28,115.32,115.28,115.3,407600000.0
2007-09-27 13:50:00,115.32,115.32,115.28,115.29,407600000.0
2007-09-27 13:51:00,115.285,115.31,115.285,115.31,1236700009.0
2007-09-27 13:52:00,115.31,115.315,115.295,115.305,1008099998.0
2007-09-27 13:53:00,115.305,115.305,115.28,115.28,900699999.0
2007-09-27 13:54:00,115.28,115.29,115.275,115.275,398400004.0
2007-09-27 13:55:00,115.29,115.29,115.28,115.29,467099997.0
2007-09-27 13:56:00,115.29,115.3,115.285,115.29,1566200002.0
2007-09-27 13:57:00,115.29,115.32,115.29,115.3,1472999997.0
2007-09-27 13:58:00,115.3,115.3,115.285,115.285,624200001.0
2007-09-27 13:59:00,115.29,115.29,115.245,115.26,1096499996.0
2007-09-27 14:00:00,115.26,115.28,115.24,115.24,1516899999.0
2007-09-27 14:01:00,115.22,115.23,115.19,115.22,1314799985.0
2007-09-27 14:02:00,115.23,115.25,115.22,115.24,1314799985.0
2007-09-27 14:03:00,115.25,115.26,115.245,115.26,1314799985.0
2007-09-27 14:04:00,115.26,115.265,115.23,115.23,293600001.0
2007-09-27 14:05:00,115.23,115.26,115.225,115.26,992399996.0
2007-09-27 14:06:00,115.26,115.26,115.215,115.215,590699995.0
2007-09-27 14:07:00,115.215,115.22,115.205,115.215,930199998.0
2007-09-27 14:08:00,115.215,115.225,115.185,115.2,1924499986.0
2007-09-27 14:09:00,115.2,115.25,115.2,115.24,1493399985.0
2007-09-27 14:10:00,115.235,115.24,115.21,115.21,426699999.0
2007-09-27 14:11:00,115.215,115.215,115.17,115.17,1086999981.0
2007-09-27 14:12:00,115.175,115.21,115.15,115.175,1917300002.0
2007-09-27 14:13:00,115.175,115.18,115.155,115.155,1245200002.0
2007-09-27 14:14:00,115.16,115.18,115.16,115.165,819210000.0
2007-09-27 14:15:00,115.165,115.19,115.16,115.17,687809996.0
2007-09-27 14:16:00,115.17,115.17,115.16,115.165,1273669989.0
2007-09-27 14:17:00,115.165,115.17,115.15,115.165,782199999.0
2007-09-27 14:18:00,115.165,115.17,115.16,115.165,892899999.0
2007-09-27 14:19:00,115.165,115.165,115.14,115.14,1205400007.0
2007-09-27 14:20:00,115.14,115.14,115.115,115.125,1529220000.0
2007-09-27 14:21:00,115.125,115.16,115.12,115.13,1677400002.0
2007-09-27 14:22:00,115.13,115.16,115.125,115.16,560299999.0
2007-09-27 14:23:00,115.16,115.17,115.15,115.15,1129999991.0
2007-09-27 14:24:00,115.15,115.155,115.14,115.14,1451499992.0
2007-09-27 14:25:00,115.14,115.19,115.135,115.19,1680300010.0
2007-09-27 14:26:00,115.19,115.19,115.165,115.175,256500000.0
2007-09-27 14:27:00,115.18,115.2,115.165,115.2,941800002.0
2007-09-27 14:28:00,115.2,115.22,115.18,115.215,1056700006.0
2007-09-27 14:29:00,115.215,115.23,115.2,115.22,556899995.0
2007-09-27 14:30:00,115.24,115.32,115.22,115.27,1569049999.0
2007-09-27 14:31:00,115.28,115.3,115.25,115.26,1569049999.0
2007-09-27 14:32:00,115.27,115.32,115.26,115.31,1569049999.0
2007-09-27 14:33:00,115.325,115.33,115.265,115.275,1569049999.0
2007-09-27 14:34:00,115.27,115.28,115.26,115.28,2021399994.0
2007-09-27 14:35:00,115.29,115.29,115.265,115.285,2021399994.0
2007-09-27 14:36:00,115.26,115.28,115.25,115.26,1222500003.0
2007-09-27 14:37:00,115.29,115.31,115.285,115.29,1222500003.0
2007-09-27 14:38:00,115.27,115.32,115.27,115.32,953299999.0
2007-09-27 14:39:00,115.33,115.33,115.31,115.31,953299999.0
2007-09-27 14:40:00,115.31,115.34,115.31,115.34,1632999992.0
2007-09-27 14:41:00,115.34,115.355,115.32,115.34,2024899988.0
2007-09-27 14:42:00,115.32,115.36,115.32,115.33,1853899991.0
2007-09-27 14:43:00,115.33,115.36,115.325,115.345,1853899991.0
2007-09-27 14:44:00,115.33,115.43,115.33,115.41,1966429994.0
2007-09-27 14:45:00,115.42,115.455,115.42,115.43,1966429994.0
2007-09-27 14:46:00,115.43,115.43,115.42,115.425,1185499986.0
2007-09-27 14:47:00,115.42,115.45,115.41,115.44,1173600008.0
2007-09-27 14:48:00,115.45,115.45,115.44,115.44,1173600008.0
2007-09-27 14:49:00,115.44,115.44,115.425,115.43,520600000.0
2007-09-27 14:50:00,115.43,115.455,115.43,115.44,1314599991.0
2007-09-27 14:51:00,115.44,115.44,115.415,115.43,1342999990.0
2007-09-27 14:52:00,115.43,115.44,115.425,115.43,720099992.0
2007-09-27 14:53:00,115.425,115.44,115.41,115.41,951699997.0
2007-09-27 14:54:00,115.41,115.43,115.41,115.42,1079799995.0
2007-09-27 14:55:00,115.42,115.42,115.405,115.41,314100004.0
2007-09-27 14:56:00,115.41,115.43,115.4,115.42,1257899996.0
2007-09-27 14:57:00,115.425,115.44,115.42,115.44,932100000.0
2007-09-27 14:58:00,115.44,115.47,115.435,115.465,1555699995.0
2007-09-27 14:59:00,115.46,115.46,115.45,115.45,976200007.0
2007-09-27 15:00:00,115.45,115.46,115.44,115.445,1373980005.0
2007-09-27 15:01:00,115.44,115.445,115.4,115.41,829309998.0
2007-09-27 15:02:00,115.41,115.425,115.405,115.405,1205799991.0
2007-09-27 15:03:00,115.405,115.41,115.37,115.375,990759998.0
2007-09-27 15:04:00,115.375,115.38,115.36,115.375,933800001.0
2007-09-27 15:05:00,115.38,115.38,115.355,115.365,939499997.0
2007-09-27 15:06:00,115.36,115.38,115.35,115.36,796200002.0
2007-09-27 15:07:00,115.36,115.365,115.35,115.36,1036499999.0
2007-09-27 15:08:00,115.36,115.36,115.335,115.355,1942300011.0
2007-09-27 15:09:00,115.36,115.36,115.345,115.36,629200001.0
2007-09-27 15:10:00,115.36,115.38,115.35,115.38,2124999972.0
2007-09-27 15:11:00,115.375,115.39,115.375,115.385,1604799995.0
2007-09-27 15:12:00,115.38,115.41,115.37,115.41,1292100002.0
2007-09-27 15:13:00,115.425,115.425,115.4,115.4,1292100002.0
2007-09-27 15:14:00,115.4,115.42,115.39,115.41,1582799990.0
2007-09-27 15:15:00,115.41,115.41,115.395,115.405,1148599999.0
2007-09-27 15:16:00,115.405,115.41,115.4,115.4,746000003.0
2007-09-27 15:17:00,115.4,115.405,115.39,115.395,541900000.0
2007-09-27 15:18:00,115.395,115.41,115.38,115.38,1865399988.0
2007-09-27 15:19:00,115.36,115.39,115.36,115.37,1509400021.0
2007-09-27 15:20:00,115.385,115.39,115.375,115.39,1509400021.0
2007-09-27 15:21:00,115.385,115.39,115.375,115.38,1147199999.0
2007-09-27 15:22:00,115.38,115.385,115.375,115.38,977299986.0
2007-09-27 15:23:00,115.38,115.38,115.37,115.38,994100004.0
2007-09-27 15:24:00,115.38,115.38,115.365,115.37,236300000.0
2007-09-27 15:25:00,115.365,115.39,115.365,115.385,1225899997.0
2007-09-27 15:26:00,115.39,115.405,115.38,115.395,872100000.0
2007-09-27 15:27:00,115.395,115.41,115.38,115.385,1271400002.0
2007-09-27 15:28:00,115.38,115.39,115.38,115.385,290999997.0
2007-09-27 15:29:00,115.385,115.39,115.385,115.39,132900000.0
2007-09-27 15:30:00,115.385,115.4,115.375,115.375,993399996.0
2007-09-27 15:31:00,115.375,115.39,115.355,115.36,1204000013.0
2007-09-27 15:32:00,115.36,115.365,115.34,115.34,695599997.0
2007-09-27 15:33:00,115.34,115.34,115.315,115.32,1479199994.0
2007-09-27 15:34:00,115.32,115.335,115.295,115.3,1849699987.0
2007-09-27 15:35:00,115.295,115.32,115.29,115.305,1776099976.0
2007-09-27 15:36:00,115.31,115.33,115.3,115.32,578899990.0
2007-09-27 15:37:00,115.34,115.35,115.335,115.345,578899990.0
2007-09-27 15:38:00,115.345,115.39,115.345,115.385,1954550001.0
2007-09-27 15:39:00,115.385,115.385,115.365,115.38,534999991.0
2007-09-27 15:40:00,115.38,115.4,115.38,115.38,698000001.0
2007-09-27 15:41:00,115.38,115.38,115.37,115.375,865700003.0
2007-09-27 15:42:00,115.375,115.38,115.365,115.365,476799994.0
2007-09-27 15:43:00,115.37,115.39,115.365,115.375,713200002.0
2007-09-27 15:44:00,115.375,115.38,115.37,115.375,319999999.0
2007-09-27 15:45:00,115.375,115.4,115.375,115.395,668100003.0
2007-09-27 15:46:00,115.38,115.39,115.37,115.39,1719599985.0
2007-09-27 15:47:00,115.38,115.4,115.36,115.38,1719599985.0
2007-09-27 15:48:00,115.4,115.41,115.385,115.39,1719599985.0
2007-09-27 15:49:00,115.385,115.44,115.385,115.42,1651399997.0
2007-09-27 15:50:00,115.42,115.43,115.415,115.415,437100000.0
2007-09-27 15:51:00,115.415,115.425,115.38,115.39,1026699998.0
2007-09-27 15:52:00,115.385,115.415,115.385,115.41,1518000007.0
2007-09-27 15:53:00,115.41,115.425,115.4,115.405,1169399996.0
2007-09-27 15:54:00,115.41,115.41,115.395,115.41,1543299997.0
2007-09-27 15:55:00,115.41,115.425,115.405,115.415,1092999998.0
2007-09-27 15:56:00,115.42,115.435,115.41,115.43,752699992.0
2007-09-27 15:57:00,115.43,115.445,115.42,115.425,1086400003.0
2007-09-27 15:58:00,115.425,115.435,115.405,115.405,890699999.0
2007-09-27 15:59:00,115.4,115.43,115.36,115.39,929699997.0
2007-09-27 16:00:00,115.39,115.41,115.32,115.325,1288569998.0
2007-09-27 16:01:00,115.32,115.41,115.32,115.37,1527100000.0
2007-09-27 16:02:00,115.38,115.46,115.37,115.43,1527100000.0
2007-09-27 16:03:00,115.44,115.45,115.42,115.43,1527100000.0
2007-09-27 16:04:00,115.44,115.45,115.41,115.44,1527100000.0
2007-09-27 16:05:00,115.46,115.48,115.445,115.455,1527100000.0
2007-09-27 16:06:00,115.43,115.44,115.42,115.44,1112099993.0
2007-09-27 16:07:00,115.43,115.49,115.43,115.45,1112099993.0
2007-09-27 16:08:00,115.46,115.51,115.45,115.5,1112099993.0
2007-09-27 16:09:00,115.51,115.53,115.49,115.51,1112099993.0
2007-09-27 16:10:00,115.5,115.5,115.44,115.44,1112099993.0
2007-09-27 16:11:00,115.45,115.475,115.44,115.46,1112099993.0
2007-09-27 16:12:00,115.455,115.48,115.435,115.435,1839299990.0
2007-09-27 16:13:00,115.435,115.455,115.435,115.45,1772799997.0
2007-09-27 16:14:00,115.45,115.45,115.395,115.42,1478699991.0
2007-09-27 16:15:00,115.42,115.44,115.41,115.42,1912299987.0
2007-09-27 16:16:00,115.44,115.47,115.44,115.465,1912299987.0
2007-09-27 16:17:00,115.46,115.47,115.45,115.47,1320899994.0
2007-09-27 16:18:00,115.48,115.49,115.46,115.47,1320899994.0
2007-09-27 16:19:00,115.48,115.51,115.48,115.51,1320899994.0
2007-09-27 16:20:00,115.52,115.57,115.52,115.54,1320899994.0
2007-09-27 16:21:00,115.55,115.56,115.525,115.56,1320899994.0
2007-09-27 16:22:00,115.56,115.57,115.54,115.55,1527250006.0
2007-09-27 16:23:00,115.54,115.55,115.495,115.52,1867899988.0
2007-09-27 16:24:00,115.51,115.57,115.51,115.55,1502700010.0
2007-09-27 16:25:00,115.56,115.61,115.54,115.6,1502700010.0
2007-09-27 16:26:00,115.61,115.61,115.57,115.57,1502700010.0
2007-09-27 16:27:00,115.6,115.6,115.57,115.59,1502700010.0
2007-09-27 16:28:00,115.59,115.61,115.585,115.6,1650500000.0
2007-09-27 16:29:00,115.58,115.59,115.56,115.56,1517899991.0
2007-09-27 16:30:00,115.58,115.62,115.57,115.62,1517899991.0
2007-09-27 16:31:00,115.63,115.64,115.595,115.6,1517899991.0
2007-09-27 16:32:00,115.6,115.63,115.6,115.625,1331300007.0
2007-09-27 16:33:00,115.625,115.64,115.585,115.6,1287199998.0
2007-09-27 16:34:00,115.6,115.63,115.6,115.62,1330399996.0
2007-09-27 16:35:00,115.62,115.63,115.61,115.625,813599996.0
2007-09-27 16:36:00,115.62,115.63,115.6,115.63,1808100012.0
2007-09-27 16:37:00,115.64,115.64,115.61,115.625,1808100012.0
2007-09-27 16:38:00,115.625,115.665,115.62,115.645,1066099994.0
2007-09-27 16:39:00,115.645,115.65,115.62,115.63,1276199998.0
2007-09-27 16:40:00,115.63,115.65,115.62,115.62,1793900000.0
2007-09-27 16:41:00,115.625,115.63,115.605,115.62,1056500006.0
2007-09-27 16:42:00,115.63,115.63,115.6,115.63,734499994.0
2007-09-27 16:43:00,115.625,115.63,115.615,115.63,708800002.0
2007-09-27 16:44:00,115.665,115.665,115.645,115.65,719999998.0
2007-09-27 16:45:00,115.65,115.675,115.65,115.655,2013199993.0
2007-09-27 16:46:00,115.64,115.65,115.61,115.63,1723599992.0
2007-09-27 16:47:00,115.64,115.66,115.61,115.62,1723599992.0
2007-09-27 16:48:00,115.62,115.635,115.605,115.615,1304299996.0
2007-09-27 16:49:00,115.61,115.65,115.6,115.62,1016699993.0
2007-09-27 16:50:00,115.63,115.67,115.625,115.66,1016699993.0
2007-09-27 16:51:00,115.66,115.67,115.635,115.655,2042700003.0
2007-09-27 16:52:00,115.64,115.66,115.62,115.62,615299998.0
2007-09-27 16:53:00,115.635,115.635,115.615,115.62,615299998.0
2007-09-27 16:54:00,115.62,115.635,115.62,115.63,1568800005.0
2007-09-27 16:55:00,115.62,115.63,115.61,115.62,1561400002.0
2007-09-27 16:56:00,115.64,115.64,115.625,115.63,1561400002.0
2007-09-27 16:57:00,115.61,115.64,115.61,115.61,2138315986.0
2007-09-27 16:58:00,115.615,115.63,115.605,115.615,2138315986.0
2007-09-27 16:59:00,115.61,115.64,115.58,115.64,1316700006.0
2007-09-27 17:00:00,115.63,115.67,115.62,115.63,1316700006.0
2007-09-27 17:01:00,115.64,115.65,115.63,115.635,1316700006.0
2007-09-27 17:02:00,115.63,115.64,115.625,115.63,1283100004.0
2007-09-27 17:03:00,115.63,115.65,115.625,115.635,1102799992.0
2007-09-27 17:04:00,115.635,115.635,115.625,115.63,521499998.0
2007-09-27 17:05:00,115.63,115.63,115.61,115.615,288500000.0
2007-09-27 17:06:00,115.62,115.63,115.61,115.615,787399991.0
2007-09-27 17:07:00,115.61,115.61,115.58,115.6,1574800003.0
2007-09-27 17:08:00,115.62,115.63,115.61,115.62,1574800003.0
2007-09-27 17:09:00,115.63,115.66,115.63,115.635,1574800003.0
2007-09-27 17:10:00,115.635,115.65,115.625,115.63,1169900005.0
2007-09-27 17:11:00,115.63,115.645,115.63,115.64,618299995.0
2007-09-27 17:12:00,115.64,115.64,115.63,115.64,389800001.0
2007-09-27 17:13:00,115.64,115.64,115.62,115.625,446900002.0
2007-09-27 17:14:00,115.625,115.64,115.615,115.63,1397600006.0
2007-09-27 17:15:00,115.63,115.65,115.63,115.65,642600004.0
2007-09-27 17:16:00,115.65,115.65,115.63,115.63,493500003.0
2007-09-27 17:17:00,115.63,115.64,115.61,115.62,734799993.0
2007-09-27 17:18:00,115.615,115.625,115.605,115.615,1024200002.0
2007-09-27 17:19:00,115.615,115.615,115.57,115.58,1096199994.0
2007-09-27 17:20:00,115.58,115.58,115.57,115.58,908400005.0
2007-09-27 17:21:00,115.59,115.6,115.58,115.6,1746199979.0
2007-09-27 17:22:00,115.59,115.59,115.55,115.56,1612149992.0
2007-09-27 17:23:00,115.575,115.575,115.54,115.545,1612149992.0
2007-09-27 17:24:00,115.54,115.55,115.535,115.545,965999995.0
2007-09-27 17:25:00,115.545,115.55,115.54,115.54,727099994.0
2007-09-27 17:26:00,115.54,115.55,115.53,115.545,1526699995.0
2007-09-27 17:27:00,115.52,115.54,115.45,115.47,1648200003.0
2007-09-27 17:28:00,115.46,115.48,115.46,115.48,1648200003.0
2007-09-27 17:29:00,115.47,115.49,115.47,115.49,1648200003.0
2007-09-27 17:30:00,115.5,115.51,115.47,115.47,1648200003.0
2007-09-27 17:31:00,115.49,115.5,115.47,115.49,1648200003.0
2007-09-27 17:32:00,115.5,115.54,115.5,115.54,1648200003.0
2007-09-27 17:33:00,115.55,115.57,115.545,115.545,1648200003.0
2007-09-27 17:34:00,115.55,115.55,115.53,115.54,1471799979.0
2007-09-27 17:35:00,115.54,115.56,115.53,115.555,1346899989.0
2007-09-27 17:36:00,115.55,115.56,115.545,115.55,670799990.0
2007-09-27 17:37:00,115.54,115.54,115.52,115.54,1018600007.0
2007-09-27 17:38:00,115.55,115.555,115.545,115.55,1018600007.0
2007-09-27 17:39:00,115.555,115.56,115.545,115.56,1002299977.0
2007-09-27 17:40:00,115.56,115.58,115.56,115.565,1853000003.0
2007-09-27 17:41:00,115.56,115.58,115.55,115.57,1467399984.0
2007-09-27 17:42:00,115.59,115.62,115.59,115.62,1467399984.0
2007-09-27 17:43:00,115.62,115.62,115.605,115.615,1228199985.0
2007-09-27 17:44:00,115.615,115.635,115.61,115.625,1324300014.0
2007-09-27 17:45:00,115.62,115.64,115.61,115.64,1693399980.0
2007-09-27 17:46:00,115.64,115.66,115.625,115.625,1693399980.0
2007-09-27 17:47:00,115.625,115.63,115.62,115.625,967299998.0
2007-09-27 17:48:00,115.625,115.655,115.625,115.655,842700004.0
2007-09-27 17:49:00,115.655,115.72,115.65,115.71,1714100005.0
2007-09-27 17:50:00,115.69,115.78,115.69,115.76,1638599996.0
2007-09-27 17:51:00,115.77,115.79,115.765,115.785,1638599996.0
2007-09-27 17:52:00,115.785,115.81,115.76,115.805,1391900000.0
2007-09-27 17:53:00,115.805,115.82,115.79,115.8,2044800000.0
2007-09-27 17:54:00,115.8,115.8,115.77,115.785,1947199995.0
2007-09-27 17:55:00,115.76,115.78,115.74,115.75,1881799977.0
2007-09-27 17:56:00,115.74,115.78,115.74,115.75,1881799977.0
2007-09-27 17:57:00,115.76,115.77,115.75,115.76,1881799977.0
2007-09-27 17:58:00,115.77,115.79,115.765,115.77,1881799977.0
2007-09-27 17:59:00,115.765,115.79,115.75,115.77,1710800002.0
2007-09-27 18:00:00,115.74,115.77,115.74,115.76,974399990.0
2007-09-27 18:01:00,115.77,115.81,115.76,115.81,974399990.0
2007-09-27 18:02:00,115.82,115.82,115.79,115.79,974399990.0
2007-09-27 18:03:00,115.8,115.83,115.79,115.8,974399990.0
2007-09-27 18:04:00,115.82,115.87,115.81,115.86,974399990.0
2007-09-27 18:05:00,115.85,115.87,115.85,115.85,974399990.0
2007-09-27 18:06:00,115.855,115.86,115.83,115.835,974399990.0
2007-09-27 18:07:00,115.835,115.845,115.815,115.825,789799992.0
2007-09-27 18:08:00,115.83,115.83,115.775,115.795,1086900001.0
2007-09-27 18:09:00,115.8,115.8,115.78,115.78,739600005.0
2007-09-27 18:10:00,115.805,115.805,115.78,115.79,739600005.0
2007-09-27 18:11:00,115.785,115.79,115.77,115.77,1537700008.0
2007-09-27 18:12:00,115.77,115.805,115.77,115.8,1194199998.0
2007-09-27 18:13:00,115.8,115.8,115.775,115.78,1277699994.0
2007-09-27 18:14:00,115.78,115.81,115.78,115.785,1543700002.0
2007-09-27 18:15:00,115.79,115.79,115.765,115.77,986400001.0
2007-09-27 18:16:00,115.77,115.78,115.76,115.76,772599995.0
2007-09-27 18:17:00,115.74,115.74,115.72,115.73,1544499999.0
2007-09-27 18:18:00,115.745,115.75,115.74,115.74,1544499999.0
2007-09-27 18:19:00,115.74,115.75,115.735,115.745,983000002.0
2007-09-27 18:20:00,115.75,115.77,115.75,115.76,1151399994.0
2007-09-27 18:21:00,115.76,115.77,115.755,115.76,822499985.0
2007-09-27 18:22:00,115.76,115.76,115.74,115.745,431499998.0
2007-09-27 18:23:00,115.755,115.77,115.745,115.76,612099996.0
2007-09-27 18:24:00,115.76,115.78,115.76,115.765,1356100003.0
2007-09-27 18:25:00,115.765,115.78,115.765,115.78,1881199993.0
2007-09-27 18:26:00,115.78,115.81,115.78,115.78,1618599989.0
2007-09-27 18:27:00,115.79,115.79,115.755,115.76,630300001.0
2007-09-27 18:28:00,115.76,115.76,115.755,115.76,352899996.0
2007-09-27 18:29:00,115.76,115.77,115.755,115.76,142699997.0
2007-09-27 18:30:00,115.74,115.78,115.73,115.78,1154200004.0
2007-09-27 18:31:00,115.79,115.79,115.775,115.78,1154200004.0
2007-09-27 18:32:00,115.78,115.78,115.755,115.77,1160100003.0
2007-09-27 18:33:00,115.77,115.77,115.76,115.76,991400001.0
2007-09-27 18:34:00,115.76,115.77,115.76,115.77,720099996.0
2007-09-27 18:35:00,115.77,115.77,115.77,115.77,220200000.0
2007-09-27 18:36:00,115.77,115.77,115.755,115.755,601100004.0
2007-09-27 18:37:00,115.76,115.76,115.755,115.755,149800001.0
2007-09-27 18:38:00,115.76,115.78,115.755,115.765,1315600000.0
2007-09-27 18:39:00,115.765,115.78,115.76,115.77,1177999997.0
2007-09-27 18:40:00,115.77,115.78,115.76,115.76,1270699998.0
2007-09-27 18:41:00,115.76,115.76,115.76,115.76,263199996.0
2007-09-27 18:42:00,115.755,115.76,115.745,115.755,550700001.0
2007-09-27 18:43:00,115.76,115.77,115.74,115.745,1240099998.0
2007-09-27 18:44:00,115.74,115.74,115.73,115.74,2086400000.0
2007-09-27 18:45:00,115.75,115.76,115.735,115.735,2086400000.0
2007-09-27 18:46:00,115.74,115.75,115.735,115.74,891400001.0
2007-09-27 18:47:00,115.72,115.74,115.72,115.73,1352500009.0
2007-09-27 18:48:00,115.74,115.75,115.725,115.74,1352500009.0
2007-09-27 18:49:00,115.74,115.74,115.735,115.735,82400000.0
2007-09-27 18:50:00,115.74,115.74,115.73,115.73,95000001.0
2007-09-27 18:51:00,115.735,115.74,115.725,115.73,851299991.0
2007-09-27 18:52:00,115.73,115.73,115.69,115.71,433700002.0
2007-09-27 18:53:00,115.72,115.72,115.705,115.71,433700002.0
2007-09-27 18:54:00,115.71,115.73,115.71,115.72,1212799983.0
2007-09-27 18:55:00,115.72,115.73,115.715,115.725,659099997.0
2007-09-27 18:56:00,115.72,115.73,115.715,115.73,527100002.0
2007-09-27 18:57:00,115.725,115.73,115.715,115.72,454199991.0
2007-09-27 18:58:00,115.72,115.72,115.72,115.72,724299971.0
2007-09-27 18:59:00,115.72,115.735,115.72,115.725,1457699988.0
2007-09-27 19:00:00,115.72,115.73,115.715,115.72,695599980.0
2007-09-27 19:01:00,115.73,115.73,115.725,115.725,75500000.0
2007-09-27 19:02:00,115.725,115.725,115.695,115.705,1022500013.0
2007-09-27 19:03:00,115.705,115.73,115.705,115.71,589200001.0
2007-09-27 19:04:00,115.71,115.73,115.7,115.7,931400006.0
2007-09-27 19:05:00,115.705,115.715,115.685,115.685,903900004.0
2007-09-27 19:06:00,115.685,115.7,115.685,115.695,833799989.0
2007-09-27 19:07:00,115.7,115.7,115.695,115.7,52700000.0
2007-09-27 19:08:00,115.7,115.7,115.69,115.7,633199998.0
2007-09-27 19:09:00,115.695,115.72,115.695,115.71,1004399993.0
2007-09-27 19:10:00,115.71,115.725,115.7,115.705,985299996.0
2007-09-27 19:11:00,115.71,115.72,115.71,115.71,417599997.0
2007-09-27 19:12:00,115.71,115.715,115.7,115.705,381700003.0
2007-09-27 19:13:00,115.705,115.72,115.68,115.72,1536100014.0
2007-09-27 19:14:00,115.72,115.725,115.71,115.71,508799998.0
2007-09-27 19:15:00,115.71,115.715,115.705,115.71,213399999.0
2007-09-27 19:16:00,115.71,115.735,115.71,115.73,430200008.0
2007-09-27 19:17:00,115.73,115.73,115.72,115.72,564000010.0
2007-09-27 19:18:00,115.715,115.715,115.7,115.7,307850000.0
2007-09-27 19:19:00,115.7,115.72,115.7,115.72,316299998.0
2007-09-27 19:20:00,115.72,115.73,115.715,115.72,460000005.0
2007-09-27 19:21:00,115.715,115.725,115.69,115.7,766700004.0
2007-09-27 19:22:00,115.7,115.7,115.69,115.695,376499993.0
2007-09-27 19:23:00,115.685,115.705,115.685,115.7,867499991.0
2007-09-27 19:24:00,115.7,115.7,115.69,115.695,580599992.0
2007-09-27 19:25:00,115.7,115.7,115.665,115.67,464600000.0
2007-09-27 19:26:00,115.67,115.68,115.665,115.665,346400002.0
2007-09-27 19:27:00,115.665,115.67,115.66,115.66,321699997.0
2007-09-27 19:28:00,115.66,115.69,115.66,115.685,635699998.0
2007-09-27 19:29:00,115.69,115.705,115.685,115.685,816200001.0
2007-09-27 19:30:00,115.685,115.69,115.68,115.69,575900002.0
2007-09-27 19:31:00,115.69,115.69,115.66,115.66,1886500003.0
2007-09-27 19:32:00,115.66,115.67,115.66,115.67,825599991.0
2007-09-27 19:33:00,115.67,115.67,115.66,115.67,575600007.0
2007-09-27 19:34:00,115.67,115.67,115.655,115.66,467100001.0
2007-09-27 19:35:00,115.66,115.66,115.64,115.64,1184999989.0
2007-09-27 19:36:00,115.64,115.64,115.64,115.64,1009100014.0
2007-09-27 19:37:00,115.64,115.67,115.64,115.67,1274200000.0
2007-09-27 19:38:00,115.67,115.67,115.64,115.645,1037899992.0
2007-09-27 19:39:00,115.64,115.645,115.635,115.64,577200004.0
2007-09-27 19:40:00,115.64,115.64,115.625,115.64,627499997.0
2007-09-27 19:41:00,115.64,115.64,115.625,115.64,164600000.0
2007-09-27 19:42:00,115.64,115.64,115.635,115.635,650099996.0
2007-09-27 19:43:00,115.64,115.65,115.635,115.64,1317100008.0
2007-09-27 19:44:00,115.64,115.64,115.62,115.63,367700001.0
2007-09-27 19:45:00,115.64,115.64,115.625,115.625,854400013.0
2007-09-27 19:46:00,115.625,115.64,115.625,115.63,839999995.0
2007-09-27 19:47:00,115.63,115.63,115.6,115.6,548900001.0
2007-09-27 19:48:00,115.6,115.61,115.6,115.61,1400500010.0
2007-09-27 19:49:00,115.61,115.62,115.6,115.6,1615700005.0
2007-09-27 19:50:00,115.6,115.6,115.555,115.56,1444599991.0
2007-09-27 19:51:00,115.56,115.6,115.56,115.6,1183799998.0
2007-09-27 19:52:00,115.6,115.62,115.6,115.62,1263999973.0
2007-09-27 19:53:00,115.62,115.62,115.61,115.61,652799992.0
2007-09-27 19:54:00,115.61,115.64,115.605,115.64,975349997.0
2007-09-27 19:55:00,115.635,115.65,115.635,115.64,1078800002.0
2007-09-27 19:56:00,115.635,115.64,115.635,115.64,172800000.0
2007-09-27 19:57:00,115.64,115.64,115.635,115.635,339200000.0
2007-09-27 19:58:00,115.64,115.64,115.635,115.64,125000000.0
2007-09-27 19:59:00,115.64,115.65,115.64,115.645,719500000.0
2007-09-27 20:00:00,115.645,115.65,115.64,115.645,1276399995.0
2007-09-27 20:01:00,115.645,115.645,115.635,115.64,619700003.0
2007-09-27 20:02:00,115.64,115.65,115.625,115.635,467199993.0
2007-09-27 20:03:00,115.64,115.67,115.64,115.66,1659699993.0
2007-09-27 20:04:00,115.665,115.665,115.655,115.655,203400000.0
2007-09-27 20:05:00,115.66,115.69,115.66,115.685,1061699993.0
2007-09-27 20:06:00,115.685,115.69,115.685,115.69,24800000.0
2007-09-27 20:07:00,115.7,115.725,115.69,115.725,672700005.0
2007-09-27 20:08:00,115.73,115.74,115.675,115.685,1168300005.0
2007-09-27 20:09:00,115.685,115.69,115.67,115.68,532700000.0
2007-09-27 20:10:00,115.685,115.685,115.675,115.675,203700001.0
2007-09-27 20:11:00,115.68,115.68,115.67,115.67,164700000.0
2007-09-27 20:12:00,115.67,115.68,115.67,115.68,286900000.0
2007-09-27 20:13:00,115.68,115.68,115.67,115.67,251199998.0
2007-09-27 20:14:00,115.665,115.665,115.655,115.66,974900013.0
2007-09-27 20:15:00,115.655,115.68,115.63,115.635,1390999994.0
2007-09-27 20:16:00,115.64,115.65,115.63,115.63,1054499995.0
2007-09-27 20:17:00,115.63,115.64,115.62,115.63,941500003.0
2007-09-27 20:18:00,115.63,115.63,115.625,115.625,438500000.0
2007-09-27 20:19:00,115.62,115.625,115.58,115.58,844900002.0
2007-09-27 20:20:00,115.58,115.61,115.58,115.6,805499994.0
2007-09-27 20:21:00,115.595,115.62,115.595,115.62,434150004.0
2007-09-27 20:22:00,115.615,115.63,115.6,115.63,1967800001.0
2007-09-27 20:23:00,115.63,115.64,115.615,115.625,784200002.0
2007-09-27 20:24:00,115.63,115.63,115.605,115.615,503100002.0
2007-09-27 20:25:00,115.615,115.63,115.61,115.63,264100000.0
2007-09-27 20:26:00,115.63,115.65,115.625,115.635,1127600000.0
2007-09-27 20:27:00,115.64,115.65,115.625,115.625,1314399986.0
2007-09-27 20:28:00,115.625,115.65,115.62,115.65,725400000.0
2007-09-27 20:29:00,115.65,115.65,115.64,115.64,575199999.0
2007-09-27 20:30:00,115.64,115.65,115.64,115.65,520700003.0
2007-09-27 20:31:00,115.65,115.66,115.65,115.65,687500008.0
2007-09-27 20:32:00,115.65,115.65,115.64,115.645,1178999997.0
2007-09-27 20:33:00,115.645,115.65,115.63,115.64,682799993.0
2007-09-27 20:34:00,115.64,115.65,115.64,115.645,1188199999.0
2007-09-27 20:35:00,115.65,115.65,115.645,115.65,132100000.0
2007-09-27 20:36:00,115.645,115.65,115.63,115.64,992499993.0
2007-09-27 20:37:00,115.64,115.65,115.63,115.635,467799996.0
2007-09-27 20:38:00,115.64,115.64,115.61,115.625,1286499992.0
2007-09-27 20:39:00,115.625,115.63,115.615,115.62,103800002.0
2007-09-27 20:40:00,115.6,115.6,115.55,115.57,987799996.0
2007-09-27 20:41:00,115.59,115.61,115.59,115.61,987799996.0
2007-09-27 20:42:00,115.61,115.62,115.6,115.6,539900003.0
2007-09-27 20:43:00,115.6,115.61,115.595,115.595,430599998.0
2007-09-27 20:44:00,115.6,115.6,115.55,115.55,670599999.0
2007-09-27 20:45:00,115.55,115.58,115.54,115.57,1728599997.0
2007-09-27 20:46:00,115.57,115.585,115.57,115.58,913399996.0
2007-09-27 20:47:00,115.58,115.59,115.56,115.56,1487800009.0
2007-09-27 20:48:00,115.56,115.585,115.56,115.575,830099991.0
2007-09-27 20:49:00,115.58,115.6,115.58,115.6,547800001.0
2007-09-27 20:50:00,115.6,115.6,115.595,115.6,509199998.0
2007-09-27 20:51:00,115.6,115.6,115.59,115.59,603400002.0
2007-09-27 20:52:00,115.59,115.6,115.59,115.6,332500007.0
2007-09-27 20:53:00,115.6,115.62,115.595,115.615,1218300014.0
2007-09-27 20:54:00,115.615,115.62,115.605,115.61,401700004.0
2007-09-27 20:55:00,115.61,115.61,115.6,115.6,404299995.0
2007-09-27 20:56:00,115.6,115.6,115.595,115.6,346000001.0
2007-09-27 20:57:00,115.6,115.6,115.585,115.585,101899999.0
2007-09-27 20:58:00,115.585,115.6,115.585,115.59,686100002.0
2007-09-27 20:59:00,115.59,115.6,115.585,115.6,429399999.0
2007-09-27 21:00:00,115.6,115.62,115.6,115.62,959899996.0
2007-09-27 21:01:00,115.62,115.62,115.61,115.615,415300001.0
2007-09-27 21:02:00,115.615,115.63,115.61,115.61,492600001.0
2007-09-27 21:03:00,115.61,115.64,115.61,115.63,1005600006.0
2007-09-27 21:04:00,115.63,115.635,115.63,115.635,95200000.0
2007-09-27 21:05:00,115.635,115.635,115.625,115.625,40000000.0
2007-09-27 21:06:00,115.625,115.63,115.625,115.63,13600000.0
2007-09-27 21:07:00,115.63,115.63,115.625,115.63,72800000.0
2007-09-27 21:08:00,115.63,115.63,115.62,115.625,109800000.0
2007-09-27 21:09:00,115.63,115.64,115.6,115.6,713199993.0
2007-09-27 21:10:00,115.605,115.62,115.605,115.61,242500002.0
2007-09-27 21:11:00,115.61,115.615,115.61,115.61,411400005.0
2007-09-27 21:12:00,115.61,115.65,115.605,115.64,1399799995.0
2007-09-27 21:13:00,115.635,115.65,115.635,115.64,431300004.0
2007-09-27 21:14:00,115.65,115.66,115.64,115.65,748999994.0
2007-09-27 21:15:00,115.66,115.675,115.645,115.645,1468699997.0
2007-09-27 21:16:00,115.645,115.65,115.62,115.62,379699999.0
2007-09-27 21:17:00,115.615,115.62,115.605,115.615,356499995.0
2007-09-27 21:18:00,115.615,115.625,115.615,115.625,100800000.0
2007-09-27 21:19:00,115.625,115.63,115.625,115.63,282100003.0
2007-09-27 21:20:00,115.63,115.65,115.63,115.65,1194300001.0
2007-09-27 21:21:00,115.65,115.66,115.645,115.655,467199997.0
2007-09-27 21:22:00,115.65,115.65,115.65,115.65,738099997.0
2007-09-27 21:23:00,115.65,115.65,115.64,115.645,526899999.0
2007-09-27 21:24:00,115.645,115.65,115.635,115.65,637000000.0
2007-09-27 21:25:00,115.65,115.65,115.65,115.65,270899999.0
2007-09-27 21:26:00,115.65,115.66,115.64,115.64,363499998.0
2007-09-27 21:27:00,115.64,115.645,115.62,115.63,376900000.0
2007-09-27 21:28:00,115.635,115.66,115.635,115.65,1044299995.0
2007-09-27 21:29:00,115.65,115.65,115.63,115.65,412000000.0
2007-09-27 21:30:00,115.65,115.655,115.65,115.65,682799998.0
2007-09-27 21:31:00,115.65,115.65,115.645,115.645,247199997.0
2007-09-27 21:32:00,115.645,115.645,115.62,115.64,917899984.0
2007-09-27 21:33:00,115.645,115.65,115.645,115.65,73600000.0
2007-09-27 21:34:00,115.65,115.655,115.64,115.64,625799985.0
2007-09-27 21:35:00,115.64,115.65,115.61,115.65,1357699997.0
2007-09-27 21:36:00,115.65,115.65,115.635,115.65,953600000.0
2007-09-27 21:37:00,115.65,115.65,115.635,115.645,786100006.0
2007-09-27 21:38:00,115.645,115.66,115.645,115.66,860100001.0
2007-09-27 21:39:00,115.66,115.66,115.645,115.65,868600010.0
2007-09-27 21:40:00,115.65,115.66,115.645,115.65,666299997.0
2007-09-27 21:41:00,115.65,115.67,115.645,115.66,700500009.0
2007-09-27 21:42:00,115.66,115.66,115.66,115.66,1108100011.0
2007-09-27 21:43:00,115.66,115.69,115.66,115.69,1435399995.0
2007-09-27 21:44:00,115.69,115.69,115.68,115.685,153600001.0
2007-09-27 21:45:00,115.68,115.69,115.675,115.69,309200000.0
2007-09-27 21:46:00,115.69,115.69,115.67,115.68,317699995.0
2007-09-27 21:47:00,115.68,115.7,115.68,115.7,770299988.0
2007-09-27 21:48:00,115.7,115.71,115.685,115.69,252899999.0
2007-09-27 21:49:00,115.69,115.71,115.69,115.7,265299998.0
2007-09-27 21:50:00,115.7,115.7,115.695,115.7,181100001.0
2007-09-27 21:51:00,115.705,115.705,115.68,115.68,157000002.0
2007-09-27 21:52:00,115.68,115.685,115.675,115.68,31200000.0
2007-09-27 21:53:00,115.68,115.68,115.675,115.675,25600000.0
2007-09-27 21:54:00,115.675,115.69,115.645,115.65,464100006.0
2007-09-27 21:55:00,115.65,115.65,115.65,115.65,159200000.0
2007-09-27 21:56:00,115.65,115.65,115.65,115.65,133400000.0
2007-09-27 21:57:00,115.65,115.65,115.615,115.62,241300000.0
2007-09-27 21:58:00,115.615,115.63,115.615,115.615,292000003.0
2007-09-27 21:59:00,115.615,115.63,115.605,115.63,227299997.0
2007-09-27 22:00:00,115.63,115.64,115.62,115.625,311599997.0
2007-09-27 22:01:00,115.625,115.625,115.625,115.625,17600000.0
2007-09-27 22:02:00,115.625,115.655,115.62,115.65,757200000.0
2007-09-27 22:03:00,115.65,115.65,115.65,115.65,372099996.0
2007-09-27 22:04:00,115.65,115.66,115.65,115.66,335500002.0
2007-09-27 22:05:00,115.66,115.68,115.66,115.68,487600000.0
2007-09-27 22:06:00,115.67,115.68,115.655,115.655,475299993.0
2007-09-27 22:07:00,115.66,115.67,115.655,115.665,158299998.0
2007-09-27 22:08:00,115.665,115.68,115.665,115.675,490499998.0
2007-09-27 22:09:00,115.68,115.68,115.665,115.67,239399998.0
2007-09-27 22:10:00,115.67,115.69,115.67,115.68,271899995.0
2007-09-27 22:11:00,115.685,115.685,115.675,115.68,55099999.0
2007-09-27 22:12:00,115.68,115.68,115.675,115.68,42800000.0
2007-09-27 22:13:00,115.675,115.69,115.67,115.67,193599993.0
2007-09-27 22:14:00,115.67,115.67,115.66,115.665,331400000.0
2007-09-27 22:15:00,115.665,115.665,115.665,115.665,1600000.0
2007-09-27 22:16:00,115.665,115.665,115.66,115.66,6900000.0
2007-09-27 22:17:00,115.66,115.66,115.625,115.645,365599995.0
2007-09-27 22:18:00,115.645,115.645,115.63,115.635,101599998.0
2007-09-27 22:19:00,115.635,115.635,115.635,115.635,1600000.0
2007-09-27 22:20:00,115.635,115.635,115.6,115.6,175400004.0
2007-09-27 22:21:00,115.615,115.615,115.57,115.57,457499998.0
2007-09-27 22:22:00,115.58,115.585,115.575,115.585,134799994.0
2007-09-27 22:23:00,115.585,115.605,115.58,115.6,431599992.0
2007-09-27 22:24:00,115.6,115.62,115.595,115.61,343699990.0
2007-09-27 22:25:00,115.605,115.605,115.58,115.59,158600000.0
2007-09-27 22:26:00,115.59,115.595,115.58,115.585,93600001.0
2007-09-27 22:27:00,115.585,115.585,115.585,115.585,4800000.0
2007-09-27 22:28:00,115.585,115.585,115.585,115.585,12800000.0
2007-09-27 22:29:00,115.585,115.63,115.58,115.63,851699987.0
2007-09-27 22:30:00,115.63,115.63,115.605,115.61,556799989.0
2007-09-27 22:31:00,115.61,115.61,115.605,115.61,349599993.0
2007-09-27 22:32:00,115.605,115.605,115.585,115.585,252000000.0
2007-09-27 22:33:00,115.585,115.585,115.56,115.575,484399990.0
2007-09-27 22:34:00,115.575,115.58,115.57,115.57,251999999.0
2007-09-27 22:35:00,115.57,115.59,115.57,115.59,402200005.0
2007-09-27 22:36:00,115.59,115.59,115.58,115.59,103200002.0
2007-09-27 22:37:00,115.59,115.595,115.57,115.585,452599991.0
2007-09-27 22:38:00,115.585,115.585,115.585,115.585,8000000.0
2007-09-27 22:39:00,115.58,115.58,115.575,115.58,64700001.0
2007-09-27 22:40:00,115.58,115.58,115.58,115.58,12600000.0
2007-09-27 22:41:00,115.58,115.595,115.58,115.595,265799999.0
2007-09-27 22:42:00,115.595,115.605,115.595,115.6,420799999.0
2007-09-27 22:43:00,115.6,115.61,115.55,115.585,876200001.0
2007-09-27 22:44:00,115.585,115.595,115.585,115.585,120499998.0
2007-09-27 22:45:00,115.59,115.6,115.58,115.59,387199994.0
2007-09-27 22:46:00,115.59,115.595,115.59,115.59,175200000.0
2007-09-27 22:47:00,115.59,115.59,115.585,115.59,58000000.0
2007-09-27 22:48:00,115.59,115.595,115.58,115.58,535599993.0
2007-09-27 22:49:00,115.57,115.59,115.57,115.57,200899997.0
2007-09-27 22:50:00,115.57,115.58,115.565,115.575,83200000.0
2007-09-27 22:51:00,115.57,115.58,115.565,115.58,249199995.0
2007-09-27 22:52:00,115.58,115.58,115.57,115.57,61100002.0
2007-09-27 22:53:00,115.56,115.565,115.55,115.565,198000000.0
2007-09-27 22:54:00,115.565,115.58,115.565,115.58,17600000.0
2007-09-27 22:55:00,115.58,115.58,115.555,115.565,100000000.0
2007-09-27 22:56:00,115.565,115.565,115.565,115.565,4000000.0
2007-09-27 22:57:00,115.57,115.57,115.565,115.565,49600000.0
2007-09-27 22:58:00,115.57,115.58,115.57,115.58,297099993.0
2007-09-27 22:59:00,115.57,115.62,115.57,115.61,721099998.0
2007-09-27 23:00:00,115.61,115.62,115.58,115.58,302199996.0
2007-09-27 23:01:00,115.59,115.6,115.59,115.6,161199998.0
2007-09-27 23:02:00,115.59,115.61,115.58,115.58,166799998.0
2007-09-27 23:03:00,115.58,115.6,115.58,115.58,151300000.0
2007-09-27 23:04:00,115.58,115.58,115.56,115.58,151299999.0
2007-09-27 23:06:00,115.58,115.58,115.58,115.58,4000000.0
2007-09-27 23:07:00,115.58,115.59,115.58,115.59,15800000.0
2007-09-27 23:08:00,115.59,115.6,115.59,115.6,281400000.0
2007-09-27 23:09:00,115.6,115.6,115.59,115.59,270199999.0
2007-09-27 23:10:00,115.6,115.6,115.58,115.6,673399996.0
2007-09-27 23:11:00,115.6,115.61,115.59,115.6,330399995.0
2007-09-27 23:12:00,115.6,115.605,115.6,115.6,48000000.0
2007-09-27 23:13:00,115.6,115.6,115.54,115.56,460100006.0
2007-09-27 23:14:00,115.56,115.615,115.55,115.59,633300005.0
2007-09-27 23:15:00,115.59,115.6,115.57,115.57,147899995.0
2007-09-27 23:16:00,115.585,115.6,115.58,115.585,186200001.0
2007-09-27 23:17:00,115.585,115.585,115.585,115.585,1600000.0
2007-09-27 23:18:00,115.59,115.605,115.59,115.605,59199999.0
2007-09-27 23:19:00,115.605,115.605,115.59,115.59,327199995.0
2007-09-27 23:20:00,115.59,115.59,115.58,115.59,137500000.0
2007-09-27 23:21:00,115.59,115.59,115.59,115.59,54399998.0
2007-09-27 23:22:00,115.59,115.59,115.58,115.58,170799995.0
2007-09-27 23:23:00,115.58,115.59,115.58,115.59,87999998.0
2007-09-27 23:24:00,115.59,115.59,115.575,115.585,151100000.0
2007-09-27 23:25:00,115.59,115.6,115.59,115.6,95999999.0
2007-09-27 23:26:00,115.6,115.6,115.59,115.6,198899995.0
2007-09-27 23:27:00,115.6,115.6,115.58,115.58,164800000.0
2007-09-27 23:28:00,115.58,115.58,115.56,115.56,282199997.0
2007-09-27 23:29:00,115.56,115.57,115.55,115.555,252399996.0
2007-09-27 23:30:00,115.555,115.555,115.545,115.545,191999996.0
2007-09-27 23:31:00,115.55,115.56,115.55,115.555,121599998.0
2007-09-27 23:32:00,115.55,115.55,115.545,115.545,137599994.0
2007-09-27 23:33:00,115.55,115.565,115.55,115.565,154400000.0
2007-09-27 23:34:00,115.57,115.57,115.545,115.545,186399999.0
2007-09-27 23:35:00,115.55,115.555,115.545,115.555,71099999.0
2007-09-27 23:36:00,115.555,115.555,115.55,115.55,144800000.0
2007-09-27 23:37:00,115.55,115.55,115.545,115.545,149499996.0
2007-09-27 23:38:00,115.55,115.555,115.55,115.555,144800000.0
2007-09-27 23:39:00,115.56,115.59,115.56,115.59,128799998.0
2007-09-27 23:40:00,115.585,115.585,115.56,115.58,536700000.0
2007-09-27 23:41:00,115.58,115.58,115.58,115.58,56000000.0
2007-09-27 23:42:00,115.58,115.58,115.58,115.58,56000000.0
2007-09-27 23:43:00,115.575,115.575,115.56,115.56,237800004.0
2007-09-27 23:44:00,115.555,115.56,115.52,115.53,339999998.0
2007-09-27 23:45:00,115.53,115.54,115.53,115.53,186100000.0
2007-09-27 23:46:00,115.53,115.55,115.525,115.55,289600000.0
2007-09-27 23:47:00,115.55,115.56,115.55,115.56,243999999.0
2007-09-27 23:48:00,115.56,115.58,115.56,115.58,135999999.0
2007-09-27 23:49:00,115.58,115.58,115.565,115.565,38400000.0
2007-09-27 23:50:00,115.565,115.565,115.565,115.565,2400000.0
2007-09-27 23:51:00,115.565,115.57,115.555,115.56,140399995.0
2007-09-27 23:52:00,115.56,115.56,115.555,115.56,181800000.0
2007-09-27 23:53:00,115.56,115.565,115.56,115.565,168799999.0
2007-09-27 23:54:00,115.565,115.565,115.565,115.565,4000000.0
2007-09-27 23:55:00,115.57,115.58,115.57,115.57,61600000.0
2007-09-27 23:56:00,115.57,115.62,115.57,115.58,431299999.0
2007-09-27 23:57:00,115.58,115.58,115.58,115.58,36000000.0
2007-09-27 23:58:00,115.58,115.58,115.56,115.575,256000002.0
2007-09-27 23:59:00,115.575,115.575,115.575,115.575,10400000.0
2007-09-28 00:00:00,115.575,115.575,115.57,115.575,64399999.0
2007-09-28 00:01:00,115.57,115.58,115.57,115.575,44200000.0
2007-09-28 00:02:00,115.57,115.595,115.57,115.59,116600000.0
2007-09-28 00:03:00,115.59,115.6,115.575,115.575,408799999.0
2007-09-28 00:04:00,115.575,115.575,115.575,115.575,14800000.0
2007-09-28 00:05:00,115.59,115.595,115.59,115.595,77600000.0
2007-09-28 00:06:00,115.595,115.595,115.59,115.595,70400000.0
2007-09-28 00:07:00,115.595,115.595,115.595,115.595,800000.0
2007-09-28 00:08:00,115.595,115.595,115.595,115.595,12000000.0
2007-09-28 00:09:00,115.6,115.615,115.595,115.6,371899994.0
2007-09-28 00:10:00,115.6,115.62,115.6,115.61,240000002.0
2007-09-28 00:11:00,115.61,115.615,115.6,115.605,370500005.0
2007-09-28 00:12:00,115.605,115.605,115.58,115.58,66400000.0
2007-09-28 00:13:00,115.58,115.58,115.57,115.57,63199999.0
2007-09-28 00:14:00,115.57,115.58,115.57,115.57,81599999.0
2007-09-28 00:15:00,115.57,115.585,115.565,115.57,705700006.0
2007-09-28 00:16:00,115.57,115.57,115.57,115.57,223400012.0
2007-09-28 00:17:00,115.57,115.585,115.57,115.585,49500002.0
2007-09-28 00:18:00,115.585,115.585,115.585,115.585,24000000.0
2007-09-28 00:19:00,115.585,115.605,115.58,115.605,255399996.0
2007-09-28 00:20:00,115.605,115.605,115.6,115.605,128100003.0
2007-09-28 00:21:00,115.61,115.615,115.595,115.595,368699997.0
2007-09-28 00:22:00,115.6,115.6,115.6,115.6,40000000.0
2007-09-28 00:23:00,115.6,115.6,115.6,115.6,94400000.0
2007-09-28 00:24:00,115.605,115.62,115.58,115.6,724100002.0
2007-09-28 00:25:00,115.595,115.595,115.59,115.595,53300000.0
2007-09-28 00:26:00,115.595,115.6,115.595,115.6,4000000.0
2007-09-28 00:27:00,115.6,115.6,115.595,115.595,9600000.0
2007-09-28 00:28:00,115.6,115.6,115.595,115.595,12400000.0
2007-09-28 00:29:00,115.6,115.61,115.595,115.61,160000001.0
2007-09-28 00:30:00,115.62,115.62,115.61,115.615,144700004.0
2007-09-28 00:31:00,115.61,115.61,115.605,115.61,107700000.0
2007-09-28 00:32:00,115.61,115.61,115.61,115.61,8000000.0
2007-09-28 00:33:00,115.61,115.61,115.605,115.61,80000000.0
2007-09-28 00:34:00,115.61,115.62,115.61,115.615,273599999.0
2007-09-28 00:35:00,115.62,115.62,115.62,115.62,4000000.0
2007-09-28 00:36:00,115.62,115.63,115.62,115.63,119199999.0
2007-09-28 00:37:00,115.63,115.63,115.63,115.63,4000000.0
2007-09-28 00:38:00,115.63,115.645,115.63,115.64,164800000.0
2007-09-28 00:39:00,115.64,115.64,115.64,115.64,26400000.0
2007-09-28 00:40:00,115.64,115.64,115.62,115.62,328000001.0
2007-09-28 00:41:00,115.62,115.62,115.605,115.605,343899998.0
2007-09-28 00:42:00,115.61,115.61,115.61,115.61,135599998.0
2007-09-28 00:43:00,115.61,115.61,115.61,115.61,128399998.0
2007-09-28 00:44:00,115.61,115.61,115.59,115.59,244999996.0
2007-09-28 00:45:00,115.59,115.59,115.55,115.575,801599999.0
2007-09-28 00:46:00,115.575,115.58,115.56,115.575,380299996.0
2007-09-28 00:47:00,115.575,115.575,115.56,115.57,203600001.0
2007-09-28 00:48:00,115.565,115.58,115.545,115.545,445100000.0
2007-09-28 00:49:00,115.545,115.545,115.5,115.525,352099998.0
2007-09-28 00:50:00,115.52,115.53,115.515,115.52,427700000.0
2007-09-28 00:51:00,115.525,115.525,115.515,115.52,299900000.0
2007-09-28 00:52:00,115.52,115.53,115.51,115.51,444299999.0
2007-09-28 00:53:00,115.51,115.51,115.495,115.505,375199995.0
2007-09-28 00:54:00,115.51,115.53,115.51,115.53,325900000.0
2007-09-28 00:55:00,115.53,115.53,115.53,115.53,60000000.0
2007-09-28 00:56:00,115.535,115.535,115.53,115.53,14400000.0
2007-09-28 00:57:00,115.525,115.56,115.515,115.555,574600007.0
2007-09-28 00:58:00,115.555,115.57,115.53,115.565,763999992.0
2007-09-28 00:59:00,115.565,115.565,115.565,115.565,5600000.0
2007-09-28 01:00:00,115.56,115.565,115.555,115.56,118399999.0
2007-09-28 01:01:00,115.555,115.555,115.525,115.525,83400000.0
2007-09-28 01:02:00,115.525,115.525,115.5,115.51,437200001.0
2007-09-28 01:03:00,115.52,115.52,115.505,115.515,210699998.0
2007-09-28 01:04:00,115.515,115.515,115.505,115.515,78600000.0
2007-09-28 01:05:00,115.515,115.515,115.51,115.515,43200002.0
2007-09-28 01:06:00,115.515,115.535,115.515,115.535,152800000.0
2007-09-28 01:07:00,115.535,115.56,115.535,115.555,634400000.0
2007-09-28 01:08:00,115.555,115.555,115.535,115.545,101200000.0
2007-09-28 01:09:00,115.545,115.56,115.545,115.56,92800000.0
2007-09-28 01:10:00,115.555,115.555,115.55,115.55,72400001.0
2007-09-28 01:11:00,115.55,115.56,115.55,115.56,375200001.0
2007-09-28 01:12:00,115.56,115.565,115.56,115.565,64400000.0
2007-09-28 01:13:00,115.565,115.565,115.545,115.56,246400001.0
2007-09-28 01:14:00,115.56,115.56,115.555,115.56,113600000.0
2007-09-28 01:15:00,115.56,115.56,115.55,115.555,168000002.0
2007-09-28 01:17:00,115.56,115.56,115.55,115.56,220300003.0
2007-09-28 01:18:00,115.56,115.56,115.555,115.555,190400000.0
2007-09-28 01:19:00,115.56,115.56,115.555,115.555,40000000.0
2007-09-28 01:20:00,115.555,115.555,115.55,115.55,460699998.0
2007-09-28 01:21:00,115.55,115.56,115.55,115.56,63200000.0
2007-09-28 01:22:00,115.56,115.56,115.535,115.54,324600003.0
2007-09-28 01:23:00,115.535,115.535,115.525,115.53,48800000.0
2007-09-28 01:24:00,115.525,115.525,115.505,115.515,307400002.0
2007-09-28 01:25:00,115.515,115.525,115.51,115.52,362600000.0
2007-09-28 01:26:00,115.525,115.54,115.49,115.5,763599994.0
2007-09-28 01:27:00,115.5,115.515,115.455,115.48,1644199990.0
2007-09-28 01:28:00,115.48,115.49,115.445,115.455,792799990.0
2007-09-28 01:29:00,115.46,115.5,115.45,115.47,1679699988.0
2007-09-28 01:30:00,115.48,115.55,115.48,115.51,1679699988.0
2007-09-28 01:31:00,115.5,115.51,115.49,115.5,1679699988.0
2007-09-28 01:32:00,115.51,115.55,115.51,115.54,1679699988.0
2007-09-28 01:33:00,115.54,115.54,115.52,115.535,1513599993.0
2007-09-28 01:34:00,115.535,115.54,115.525,115.53,544699993.0
2007-09-28 01:35:00,115.535,115.535,115.505,115.505,671200001.0
2007-09-28 01:36:00,115.505,115.51,115.475,115.49,1127300008.0
2007-09-28 01:37:00,115.5,115.5,115.495,115.5,271600006.0
2007-09-28 01:38:00,115.5,115.51,115.47,115.51,832899996.0
2007-09-28 01:39:00,115.51,115.51,115.5,115.51,293599997.0
2007-09-28 01:40:00,115.51,115.53,115.51,115.53,404300002.0
2007-09-28 01:41:00,115.53,115.53,115.505,115.505,93599999.0
2007-09-28 01:42:00,115.51,115.53,115.505,115.53,266500002.0
2007-09-28 01:43:00,115.525,115.56,115.525,115.545,478499989.0
2007-09-28 01:44:00,115.54,115.565,115.535,115.555,743500001.0
2007-09-28 01:45:00,115.55,115.56,115.54,115.55,704400004.0
2007-09-28 01:46:00,115.54,115.57,115.54,115.54,1371200008.0
2007-09-28 01:47:00,115.56,115.57,115.54,115.56,1321399989.0
2007-09-28 01:48:00,115.56,115.56,115.56,115.56,157199997.0
2007-09-28 01:49:00,115.56,115.56,115.55,115.56,336199994.0
2007-09-28 01:50:00,115.56,115.56,115.51,115.55,1600200015.0
2007-09-28 01:51:00,115.55,115.56,115.55,115.56,1313800005.0
2007-09-28 01:52:00,115.56,115.6,115.56,115.59,2013000011.0
2007-09-28 01:53:00,115.59,115.6,115.57,115.575,778600003.0
2007-09-28 01:54:00,115.575,115.575,115.54,115.57,933900008.0
2007-09-28 01:55:00,115.57,115.57,115.555,115.56,1143100012.0
2007-09-28 01:56:00,115.56,115.56,115.54,115.55,236700001.0
2007-09-28 01:57:00,115.56,115.56,115.54,115.55,215099999.0
2007-09-28 01:58:00,115.54,115.56,115.54,115.56,496200001.0
2007-09-28 01:59:00,115.555,115.56,115.53,115.53,1159499978.0
2007-09-28 02:00:00,115.53,115.55,115.525,115.55,1004099997.0
2007-09-28 02:01:00,115.55,115.55,115.54,115.55,919400002.0
2007-09-28 02:02:00,115.55,115.55,115.53,115.54,407499992.0
2007-09-28 02:03:00,115.55,115.55,115.54,115.54,143629999.0
2007-09-28 02:04:00,115.55,115.55,115.54,115.54,126500000.0
2007-09-28 02:05:00,115.55,115.55,115.55,115.55,42000000.0
2007-09-28 02:06:00,115.55,115.55,115.55,115.55,67800000.0
2007-09-28 02:07:00,115.55,115.56,115.55,115.56,158799998.0
2007-09-28 02:08:00,115.555,115.57,115.555,115.57,600800005.0
2007-09-28 02:09:00,115.57,115.57,115.55,115.56,261200001.0
2007-09-28 02:10:00,115.56,115.57,115.555,115.56,462299998.0
2007-09-28 02:11:00,115.56,115.57,115.555,115.555,377200002.0
2007-09-28 02:12:00,115.56,115.57,115.555,115.57,782099999.0
2007-09-28 02:13:00,115.57,115.6,115.565,115.6,1320499993.0
2007-09-28 02:14:00,115.6,115.6,115.58,115.59,338607003.0
2007-09-28 02:15:00,115.59,115.6,115.58,115.6,191200002.0
2007-09-28 02:16:00,115.6,115.6,115.58,115.59,210999997.0
2007-09-28 02:17:00,115.59,115.59,115.58,115.59,127100001.0
2007-09-28 02:18:00,115.57,115.59,115.565,115.57,335500001.0
2007-09-28 02:19:00,115.57,115.58,115.565,115.58,363500001.0
2007-09-28 02:20:00,115.58,115.58,115.57,115.57,82599998.0
2007-09-28 02:21:00,115.58,115.58,115.555,115.56,209999997.0
2007-09-28 02:22:00,115.56,115.56,115.515,115.52,1246599994.0
2007-09-28 02:23:00,115.52,115.52,115.51,115.52,818899994.0
2007-09-28 02:24:00,115.52,115.57,115.52,115.56,1313299990.0
2007-09-28 02:25:00,115.56,115.56,115.54,115.54,774400004.0
2007-09-28 02:26:00,115.54,115.55,115.53,115.535,484300006.0
2007-09-28 02:27:00,115.54,115.55,115.54,115.54,150000000.0
2007-09-28 02:28:00,115.54,115.55,115.53,115.54,544400005.0
2007-09-28 02:29:00,115.54,115.55,115.54,115.545,107700000.0
2007-09-28 02:30:00,115.55,115.55,115.53,115.53,151999997.0
2007-09-28 02:31:00,115.54,115.55,115.53,115.55,609499996.0
2007-09-28 02:32:00,115.55,115.55,115.55,115.55,44200000.0
2007-09-28 02:33:00,115.55,115.55,115.54,115.54,563500005.0
2007-09-28 02:34:00,115.54,115.55,115.54,115.55,26400000.0
2007-09-28 02:35:00,115.55,115.55,115.55,115.55,228700006.0
2007-09-28 02:36:00,115.55,115.56,115.55,115.55,456199993.0
2007-09-28 02:37:00,115.55,115.56,115.54,115.56,386400001.0
2007-09-28 02:38:00,115.56,115.56,115.54,115.555,312900001.0
2007-09-28 02:39:00,115.57,115.57,115.55,115.56,373720996.0
2007-09-28 02:40:00,115.56,115.57,115.545,115.56,1212900007.0
2007-09-28 02:41:00,115.56,115.57,115.55,115.56,957800000.0
2007-09-28 02:42:00,115.56,115.56,115.55,115.55,529299994.0
2007-09-28 02:43:00,115.57,115.57,115.54,115.55,398400004.0
2007-09-28 02:44:00,115.545,115.56,115.54,115.56,355100001.0
2007-09-28 02:45:00,115.555,115.56,115.545,115.55,518499997.0
2007-09-28 02:46:00,115.555,115.57,115.55,115.55,776799995.0
2007-09-28 02:47:00,115.55,115.56,115.54,115.54,778299999.0
2007-09-28 02:48:00,115.55,115.55,115.515,115.515,635300002.0
2007-09-28 02:49:00,115.52,115.52,115.46,115.47,2077900003.0
2007-09-28 02:50:00,115.48,115.48,115.44,115.44,2077900003.0
2007-09-28 02:51:00,115.47,115.47,115.44,115.44,2077900003.0
2007-09-28 02:52:00,115.45,115.45,115.43,115.44,1632100021.0
2007-09-28 02:53:00,115.43,115.45,115.43,115.43,1632100021.0
2007-09-28 02:54:00,115.44,115.45,115.36,115.36,1632100021.0
2007-09-28 02:55:00,115.37,115.39,115.36,115.38,1632100021.0
2007-09-28 02:56:00,115.39,115.4,115.38,115.39,1632100021.0
2007-09-28 02:57:00,115.39,115.4,115.38,115.4,1257200014.0
2007-09-28 02:58:00,115.4,115.42,115.385,115.385,2072199995.0
2007-09-28 02:59:00,115.39,115.4,115.295,115.32,1934200002.0
2007-09-28 03:00:00,115.32,115.32,115.25,115.27,875499996.0
2007-09-28 03:01:00,115.28,115.29,115.26,115.27,875499996.0
2007-09-28 03:02:00,115.26,115.27,115.23,115.25,875499996.0
2007-09-28 03:03:00,115.23,115.24,115.2,115.22,875499996.0
2007-09-28 03:04:00,115.23,115.24,115.2,115.2,875499996.0
2007-09-28 03:05:00,115.21,115.25,115.21,115.24,875499996.0
2007-09-28 03:06:00,115.23,115.26,115.23,115.24,875499996.0
2007-09-28 03:07:00,115.26,115.26,115.23,115.24,875499996.0
2007-09-28 03:08:00,115.23,115.26,115.23,115.26,487500003.0
2007-09-28 03:09:00,115.27,115.28,115.26,115.26,487500003.0
2007-09-28 03:10:00,115.26,115.29,115.26,115.27,487500003.0
2007-09-28 03:11:00,115.28,115.28,115.255,115.26,1108100001.0
2007-09-28 03:12:00,115.26,115.27,115.25,115.255,511599998.0
2007-09-28 03:13:00,115.26,115.26,115.21,115.225,648900003.0
2007-09-28 03:14:00,115.23,115.24,115.15,115.185,1279600001.0
2007-09-28 03:15:00,115.185,115.19,115.13,115.17,1767800002.0
2007-09-28 03:16:00,115.17,115.19,115.16,115.16,1062600002.0
2007-09-28 03:17:00,115.16,115.2,115.16,115.2,1349699994.0
2007-09-28 03:18:00,115.2,115.22,115.18,115.18,1282599997.0
2007-09-28 03:19:00,115.18,115.19,115.16,115.18,1392700006.0
2007-09-28 03:20:00,115.18,115.2,115.17,115.185,1242399998.0
2007-09-28 03:21:00,115.18,115.205,115.18,115.19,1210399991.0
2007-09-28 03:22:00,115.19,115.19,115.165,115.165,562700002.0
2007-09-28 03:23:00,115.17,115.18,115.09,115.09,1325800590.0
2007-09-28 03:24:00,115.09,115.12,115.065,115.07,695199999.0
2007-09-28 03:25:00,115.05,115.06,114.98,114.99,1608899990.0
2007-09-28 03:26:00,115.005,115.06,115.005,115.055,1608899990.0
2007-09-28 03:27:00,115.055,115.08,115.04,115.04,1463100011.0
2007-09-28 03:28:00,115.04,115.06,115.02,115.035,1502400004.0
2007-09-28 03:29:00,115.035,115.05,115.02,115.02,1771999996.0
2007-09-28 03:30:00,115.015,115.015,114.96,114.98,979299989.0
2007-09-28 03:31:00,114.98,115.0,114.97,114.99,1806399998.0
2007-09-28 03:32:00,114.99,115.03,114.99,115.03,1524900004.0
2007-09-28 03:33:00,115.035,115.06,115.02,115.03,1512600004.0
2007-09-28 03:34:00,115.03,115.04,115.015,115.03,1667200001.0
2007-09-28 03:35:00,115.025,115.05,115.02,115.04,1736899992.0
2007-09-28 03:36:00,115.045,115.06,115.04,115.045,1470300007.0
2007-09-28 03:37:00,115.045,115.05,114.97,114.985,1220500000.0
2007-09-28 03:38:00,114.96,114.97,114.9,114.93,1931300008.0
2007-09-28 03:39:00,114.945,115.01,114.915,115.01,1931300008.0
2007-09-28 03:40:00,115.005,115.01,114.935,114.935,1365700016.0
2007-09-28 03:41:00,114.94,115.0,114.935,114.995,1498299994.0
2007-09-28 03:42:00,115.0,115.005,114.965,114.98,1882999998.0
2007-09-28 03:43:00,114.99,115.02,114.98,115.01,1232300007.0
2007-09-28 03:44:00,115.025,115.035,115.01,115.025,1232300007.0
2007-09-28 03:45:00,115.03,115.05,115.025,115.045,766800001.0
2007-09-28 03:46:00,115.045,115.05,115.015,115.045,1597899996.0
2007-09-28 03:47:00,115.04,115.04,114.97,115.01,1638400013.0
2007-09-28 03:48:00,115.015,115.08,115.015,115.065,1767700004.0
2007-09-28 03:49:00,115.065,115.065,115.05,115.065,659599988.0
2007-09-28 03:50:00,115.065,115.065,115.04,115.04,981000010.0
2007-09-28 03:51:00,115.045,115.045,114.985,115.02,1158499993.0
2007-09-28 03:52:00,115.02,115.025,115.005,115.02,390299999.0
2007-09-28 03:53:00,115.02,115.065,115.02,115.05,704499998.0
2007-09-28 03:54:00,115.05,115.07,115.035,115.06,1530699997.0
2007-09-28 03:55:00,115.055,115.085,115.055,115.07,606500003.0
2007-09-28 03:56:00,115.07,115.08,115.045,115.065,1760900009.0
2007-09-28 03:57:00,115.065,115.075,115.05,115.05,1085900006.0
2007-09-28 03:58:00,115.05,115.06,115.035,115.05,746399998.0
2007-09-28 03:59:00,115.05,115.05,115.035,115.04,975000000.0
2007-09-28 04:00:00,115.04,115.065,115.04,115.045,1097899996.0
2007-09-28 04:01:00,115.05,115.08,115.04,115.045,1052600002.0
2007-09-28 04:02:00,115.045,115.06,115.045,115.045,655599999.0
2007-09-28 04:03:00,115.045,115.05,115.03,115.035,965499995.0
2007-09-28 04:04:00,115.04,115.06,115.03,115.06,643399991.0
2007-09-28 04:05:00,115.06,115.07,115.05,115.065,524900002.0
2007-09-28 04:06:00,115.065,115.075,115.06,115.07,575500003.0
2007-09-28 04:07:00,115.07,115.08,115.065,115.08,68000000.0
2007-09-28 04:08:00,115.08,115.08,115.075,115.08,45700000.0
2007-09-28 04:09:00,115.075,115.08,115.07,115.07,225999998.0
2007-09-28 04:10:00,115.075,115.08,115.065,115.07,135300005.0
2007-09-28 04:11:00,115.07,115.1,115.07,115.09,900299993.0
2007-09-28 04:12:00,115.09,115.09,115.055,115.06,437500001.0
2007-09-28 04:13:00,115.055,115.08,115.055,115.065,732900001.0
2007-09-28 04:14:00,115.065,115.065,115.025,115.055,1087000017.0
2007-09-28 04:15:00,115.055,115.07,115.05,115.06,600199992.0
2007-09-28 04:16:00,115.06,115.06,115.035,115.045,627299997.0
2007-09-28 04:17:00,115.05,115.06,115.02,115.04,637599999.0
2007-09-28 04:18:00,115.04,115.055,115.035,115.045,343300003.0
2007-09-28 04:19:00,115.045,115.06,115.04,115.05,451899997.0
2007-09-28 04:20:00,115.045,115.065,115.045,115.06,1446699994.0
2007-09-28 04:21:00,115.06,115.11,115.06,115.1,1707200000.0
2007-09-28 04:22:00,115.1,115.11,115.08,115.1,1110800015.0
2007-09-28 04:23:00,115.11,115.14,115.11,115.135,1291499987.0
2007-09-28 04:24:00,115.135,115.16,115.125,115.145,1224899998.0
2007-09-28 04:25:00,115.145,115.145,115.13,115.13,280899996.0
2007-09-28 04:26:00,115.13,115.13,115.11,115.11,637800002.0
2007-09-28 04:27:00,115.09,115.1,115.08,115.09,1082900002.0
2007-09-28 04:28:00,115.105,115.11,115.09,115.09,1082900002.0
2007-09-28 04:29:00,115.09,115.11,115.09,115.105,1172399986.0
2007-09-28 04:30:00,115.1,115.12,115.085,115.105,1029999995.0
2007-09-28 04:31:00,115.105,115.105,115.095,115.1,217600000.0
2007-09-28 04:32:00,115.1,115.115,115.1,115.105,1157249999.0
2007-09-28 04:33:00,115.105,115.125,115.105,115.12,64100000.0
2007-09-28 04:34:00,115.125,115.14,115.12,115.14,714500007.0
2007-09-28 04:35:00,115.14,115.17,115.135,115.165,961499997.0
2007-09-28 04:36:00,115.16,115.175,115.155,115.175,834899994.0
2007-09-28 04:37:00,115.175,115.185,115.165,115.17,706400002.0
2007-09-28 04:38:00,115.165,115.17,115.155,115.155,461800002.0
2007-09-28 04:39:00,115.16,115.16,115.155,115.16,229500000.0
2007-09-28 04:40:00,115.16,115.16,115.155,115.16,11200000.0
2007-09-28 04:41:00,115.16,115.16,115.14,115.15,107300000.0
2007-09-28 04:42:00,115.15,115.17,115.145,115.17,747299996.0
2007-09-28 04:43:00,115.17,115.18,115.17,115.175,132100000.0
2007-09-28 04:44:00,115.18,115.19,115.175,115.175,992199997.0
2007-09-28 04:45:00,115.175,115.175,115.16,115.165,517700004.0
2007-09-28 04:46:00,115.165,115.165,115.145,115.145,384300002.0
2007-09-28 04:47:00,115.145,115.15,115.12,115.15,1016600002.0
2007-09-28 04:48:00,115.15,115.155,115.125,115.155,770600002.0
2007-09-28 04:49:00,115.155,115.155,115.14,115.145,316400002.0
2007-09-28 04:50:00,115.14,115.155,115.14,115.15,351999996.0
2007-09-28 04:51:00,115.15,115.15,115.145,115.145,30900000.0
2007-09-28 04:52:00,115.15,115.15,115.14,115.15,180499999.0
2007-09-28 04:53:00,115.15,115.16,115.15,115.16,302500000.0
2007-09-28 04:54:00,115.16,115.17,115.145,115.17,991800000.0
2007-09-28 04:55:00,115.17,115.2,115.17,115.18,480700000.0
2007-09-28 04:56:00,115.18,115.23,115.18,115.22,1045800001.0
2007-09-28 04:57:00,115.22,115.235,115.2,115.215,807700001.0
2007-09-28 04:58:00,115.215,115.24,115.21,115.225,350600001.0
2007-09-28 04:59:00,115.23,115.23,115.22,115.22,244400001.0
2007-09-28 05:00:00,115.22,115.22,115.21,115.215,558900005.0
2007-09-28 05:01:00,115.215,115.215,115.185,115.19,223900001.0
2007-09-28 05:02:00,115.185,115.195,115.18,115.185,448400000.0
2007-09-28 05:03:00,115.19,115.205,115.19,115.205,238199997.0
2007-09-28 05:04:00,115.205,115.21,115.205,115.21,6000000.0
2007-09-28 05:05:00,115.21,115.22,115.19,115.2,707899998.0
2007-09-28 05:06:00,115.2,115.2,115.175,115.18,93600000.0
2007-09-28 05:07:00,115.18,115.18,115.17,115.18,392400000.0
2007-09-28 05:08:00,115.18,115.185,115.165,115.165,396800002.0
2007-09-28 05:09:00,115.17,115.175,115.16,115.16,596499994.0
2007-09-28 05:10:00,115.17,115.175,115.165,115.17,221500000.0
2007-09-28 05:11:00,115.17,115.18,115.165,115.175,314299998.0
2007-09-28 05:12:00,115.18,115.19,115.165,115.185,460199997.0
2007-09-28 05:13:00,115.185,115.19,115.175,115.185,798400008.0
2007-09-28 05:14:00,115.185,115.2,115.18,115.195,403100002.0
2007-09-28 05:15:00,115.2,115.2,115.19,115.2,193300000.0
2007-09-28 05:16:00,115.2,115.205,115.19,115.19,142000000.0
2007-09-28 05:17:00,115.19,115.19,115.19,115.19,101500000.0
2007-09-28 05:18:00,115.19,115.2,115.18,115.18,131800001.0
2007-09-28 05:19:00,115.18,115.185,115.175,115.18,118600001.0
2007-09-28 05:20:00,115.18,115.18,115.165,115.175,372699997.0
2007-09-28 05:21:00,115.165,115.18,115.165,115.18,135499997.0
2007-09-28 05:22:00,115.18,115.18,115.175,115.18,58900000.0
2007-09-28 05:23:00,115.18,115.18,115.16,115.165,229400003.0
2007-09-28 05:24:00,115.165,115.2,115.16,115.195,384100002.0
2007-09-28 05:25:00,115.195,115.195,115.19,115.19,689000007.0
2007-09-28 05:26:00,115.195,115.195,115.185,115.19,320900005.0
2007-09-28 05:27:00,115.19,115.195,115.19,115.19,81300001.0
2007-09-28 05:28:00,115.185,115.2,115.185,115.2,305800005.0
2007-09-28 05:29:00,115.2,115.2,115.19,115.19,337800000.0
2007-09-28 05:30:00,115.2,115.2,115.19,115.2,454499998.0
2007-09-28 05:31:00,115.2,115.2,115.19,115.2,305500002.0
2007-09-28 05:32:00,115.2,115.2,115.19,115.19,69200000.0
2007-09-28 05:33:00,115.19,115.2,115.18,115.2,370599999.0
2007-09-28 05:34:00,115.2,115.225,115.195,115.215,931000018.0
2007-09-28 05:35:00,115.22,115.23,115.22,115.23,431600005.0
2007-09-28 05:36:00,115.23,115.26,115.23,115.26,751000003.0
2007-09-28 05:37:00,115.26,115.28,115.245,115.27,813299995.0
2007-09-28 05:38:00,115.27,115.28,115.25,115.26,691000003.0
2007-09-28 05:39:00,115.255,115.265,115.24,115.25,234499999.0
2007-09-28 05:40:00,115.245,115.25,115.235,115.245,539700001.0
2007-09-28 05:41:00,115.245,115.25,115.225,115.24,416900007.0
2007-09-28 05:42:00,115.24,115.25,115.23,115.245,720600001.0
2007-09-28 05:43:00,115.245,115.26,115.245,115.255,374599998.0
2007-09-28 05:44:00,115.255,115.26,115.25,115.26,257400000.0
2007-09-28 05:45:00,115.26,115.27,115.25,115.265,286900006.0
2007-09-28 05:46:00,115.26,115.265,115.255,115.26,552799995.0
2007-09-28 05:47:00,115.26,115.27,115.26,115.265,395299997.0
2007-09-28 05:48:00,115.265,115.265,115.255,115.265,119700000.0
2007-09-28 05:49:00,115.265,115.28,115.265,115.28,279300000.0
2007-09-28 05:50:00,115.28,115.32,115.28,115.31,1036900006.0
2007-09-28 05:51:00,115.31,115.325,115.295,115.31,1079000001.0
2007-09-28 05:52:00,115.305,115.31,115.295,115.3,462500004.0
2007-09-28 05:53:00,115.3,115.3,115.255,115.275,424300000.0
2007-09-28 05:54:00,115.28,115.29,115.28,115.285,279700003.0
2007-09-28 05:55:00,115.285,115.29,115.27,115.27,146800001.0
2007-09-28 05:56:00,115.27,115.28,115.265,115.275,256599996.0
2007-09-28 05:57:00,115.275,115.275,115.25,115.255,497999998.0
2007-09-28 05:58:00,115.26,115.26,115.235,115.25,693900000.0
2007-09-28 05:59:00,115.25,115.26,115.24,115.245,372099999.0
2007-09-28 06:00:00,115.245,115.25,115.235,115.245,203500002.0
2007-09-28 06:01:00,115.245,115.245,115.235,115.245,113599999.0
2007-09-28 06:02:00,115.24,115.26,115.235,115.24,317700005.0
2007-09-28 06:03:00,115.24,115.25,115.24,115.25,240799993.0
2007-09-28 06:04:00,115.25,115.26,115.24,115.26,383700000.0
2007-09-28 06:05:00,115.26,115.265,115.255,115.265,196900001.0
2007-09-28 06:06:00,115.26,115.275,115.26,115.27,868299999.0
2007-09-28 06:07:00,115.27,115.3,115.265,115.3,731600008.0
2007-09-28 06:08:00,115.3,115.31,115.285,115.3,808799996.0
2007-09-28 06:09:00,115.3,115.3,115.285,115.295,395600004.0
2007-09-28 06:10:00,115.295,115.31,115.29,115.305,904399997.0
2007-09-28 06:11:00,115.305,115.305,115.29,115.295,579100001.0
2007-09-28 06:12:00,115.295,115.3,115.285,115.29,253400001.0
2007-09-28 06:13:00,115.3,115.3,115.285,115.29,257100004.0
2007-09-28 06:14:00,115.29,115.29,115.29,115.29,146799997.0
2007-09-28 06:15:00,115.29,115.29,115.265,115.275,315899994.0
2007-09-28 06:16:00,115.275,115.29,115.275,115.28,417199999.0
2007-09-28 06:17:00,115.28,115.285,115.275,115.28,333600000.0
2007-09-28 06:18:00,115.28,115.29,115.275,115.29,313900007.0
2007-09-28 06:19:00,115.285,115.29,115.27,115.275,391800001.0
2007-09-28 06:20:00,115.28,115.28,115.27,115.275,216700001.0
2007-09-28 06:21:00,115.275,115.275,115.275,115.275,200000.0
2007-09-28 06:22:00,115.275,115.275,115.255,115.26,413700008.0
2007-09-28 06:23:00,115.27,115.27,115.255,115.27,897799998.0
2007-09-28 06:24:00,115.27,115.28,115.27,115.275,202200003.0
2007-09-28 06:25:00,115.28,115.28,115.19,115.215,1054200000.0
2007-09-28 06:26:00,115.215,115.215,115.135,115.16,1623999997.0
2007-09-28 06:27:00,115.16,115.19,115.15,115.19,597799999.0
2007-09-28 06:28:00,115.19,115.205,115.185,115.185,824300015.0
2007-09-28 06:29:00,115.2,115.2,115.185,115.2,828200016.0
2007-09-28 06:30:00,115.2,115.22,115.195,115.2,770300008.0
2007-09-28 06:31:00,115.2,115.2,115.18,115.185,371299997.0
2007-09-28 06:32:00,115.185,115.205,115.16,115.165,993999999.0
2007-09-28 06:33:00,115.165,115.2,115.165,115.185,831800008.0
2007-09-28 06:34:00,115.185,115.19,115.16,115.16,554999996.0
2007-09-28 06:35:00,115.16,115.17,115.155,115.165,285200003.0
2007-09-28 06:36:00,115.16,115.18,115.16,115.17,596700006.0
2007-09-28 06:37:00,115.17,115.21,115.17,115.21,879799996.0
2007-09-28 06:38:00,115.21,115.21,115.175,115.185,350899999.0
2007-09-28 06:39:00,115.18,115.185,115.17,115.175,348900002.0
2007-09-28 06:40:00,115.18,115.18,115.165,115.165,640600004.0
2007-09-28 06:41:00,115.17,115.175,115.155,115.165,350899998.0
2007-09-28 06:42:00,115.17,115.17,115.16,115.17,222300000.0
2007-09-28 06:43:00,115.165,115.18,115.165,115.165,186599999.0
2007-09-28 06:44:00,115.165,115.165,115.125,115.15,761299999.0
2007-09-28 06:45:00,115.15,115.17,115.15,115.17,378499999.0
2007-09-28 06:46:00,115.17,115.19,115.155,115.19,286200000.0
2007-09-28 06:47:00,115.19,115.19,115.175,115.19,312699996.0
2007-09-28 06:48:00,115.19,115.19,115.16,115.165,177200000.0
2007-09-28 06:49:00,115.165,115.18,115.16,115.16,245099998.0
2007-09-28 06:50:00,115.16,115.16,115.155,115.155,150800000.0
2007-09-28 06:51:00,115.16,115.175,115.155,115.16,756600002.0
2007-09-28 06:52:00,115.17,115.17,115.15,115.15,642999994.0
2007-09-28 06:53:00,115.15,115.16,115.145,115.15,865900003.0
2007-09-28 06:54:00,115.16,115.16,115.115,115.12,1267308005.0
2007-09-28 06:55:00,115.12,115.14,115.115,115.14,1011400007.0
2007-09-28 06:56:00,115.14,115.155,115.14,115.145,1348100000.0
2007-09-28 06:57:00,115.15,115.15,115.14,115.14,899399991.0
2007-09-28 06:58:00,115.15,115.16,115.145,115.15,899399991.0
2007-09-28 06:59:00,115.145,115.16,115.145,115.15,1002699998.0
2007-09-28 07:00:00,115.15,115.16,115.145,115.15,892000008.0
2007-09-28 07:01:00,115.15,115.155,115.13,115.15,1288100002.0
2007-09-28 07:02:00,115.15,115.155,115.13,115.14,971200002.0
2007-09-28 07:03:00,115.14,115.14,115.125,115.13,24400000.0
2007-09-28 07:04:00,115.12,115.13,115.115,115.12,166899999.0
2007-09-28 07:05:00,115.12,115.12,115.11,115.11,213900003.0
2007-09-28 07:06:00,115.11,115.12,115.105,115.11,149100000.0
2007-09-28 07:07:00,115.12,115.12,115.11,115.11,137100003.0
2007-09-28 07:08:00,115.11,115.12,115.095,115.12,767099992.0
2007-09-28 07:09:00,115.12,115.12,115.105,115.105,298800000.0
2007-09-28 07:10:00,115.11,115.13,115.11,115.125,427300001.0
2007-09-28 07:11:00,115.12,115.125,115.11,115.125,253800003.0
2007-09-28 07:12:00,115.125,115.125,115.115,115.12,266000004.0
2007-09-28 07:13:00,115.12,115.12,115.11,115.115,127200000.0
2007-09-28 07:14:00,115.115,115.12,115.11,115.11,536500008.0
2007-09-28 07:15:00,115.11,115.12,115.11,115.12,345600008.0
2007-09-28 07:16:00,115.12,115.13,115.12,115.12,709199994.0
2007-09-28 07:17:00,115.12,115.12,115.11,115.11,279199999.0
2007-09-28 07:18:00,115.11,115.11,115.1,115.11,225400002.0
2007-09-28 07:19:00,115.11,115.12,115.105,115.11,618699990.0
2007-09-28 07:20:00,115.11,115.11,115.1,115.105,364999998.0
2007-09-28 07:21:00,115.105,115.12,115.1,115.105,530600002.0
2007-09-28 07:22:00,115.105,115.12,115.095,115.105,656500010.0
2007-09-28 07:23:00,115.105,115.11,115.085,115.105,1195299988.0
2007-09-28 07:24:00,115.105,115.13,115.105,115.12,613199995.0
2007-09-28 07:25:00,115.12,115.125,115.11,115.11,540399984.0
2007-09-28 07:26:00,115.11,115.11,115.095,115.1,889399997.0
2007-09-28 07:27:00,115.1,115.11,115.095,115.1,480699994.0
2007-09-28 07:28:00,115.1,115.105,115.09,115.1,655300007.0
2007-09-28 07:29:00,115.1,115.11,115.1,115.105,992299989.0
2007-09-28 07:30:00,115.105,115.11,115.095,115.095,372099995.0
2007-09-28 07:31:00,115.095,115.105,115.085,115.1,489699992.0
2007-09-28 07:32:00,115.105,115.11,115.095,115.095,169900002.0
2007-09-28 07:33:00,115.1,115.11,115.095,115.1,342500001.0
2007-09-28 07:34:00,115.1,115.115,115.1,115.115,388800009.0
2007-09-28 07:35:00,115.11,115.11,115.095,115.1,288200000.0
2007-09-28 07:36:00,115.1,115.1,115.095,115.1,352700000.0
2007-09-28 07:37:00,115.1,115.11,115.1,115.105,99300001.0
2007-09-28 07:38:00,115.105,115.11,115.095,115.1,433499998.0
2007-09-28 07:39:00,115.1,115.115,115.085,115.085,1041600004.0
2007-09-28 07:40:00,115.085,115.09,115.055,115.07,1273500008.0
2007-09-28 07:41:00,115.07,115.07,115.05,115.06,200799999.0
2007-09-28 07:42:00,115.06,115.08,115.06,115.07,287900002.0
2007-09-28 07:43:00,115.07,115.08,115.055,115.06,496499992.0
2007-09-28 07:44:00,115.06,115.065,115.05,115.055,804100005.0
2007-09-28 07:45:00,115.055,115.055,115.02,115.03,784600008.0
2007-09-28 07:46:00,115.03,115.03,115.01,115.02,1222200906.0
2007-09-28 07:47:00,115.02,115.04,115.005,115.03,1066399988.0
2007-09-28 07:48:00,115.04,115.06,115.02,115.055,535200000.0
2007-09-28 07:49:00,115.055,115.055,115.035,115.04,982999999.0
2007-09-28 07:50:00,115.04,115.05,115.04,115.05,400200005.0
2007-09-28 07:51:00,115.05,115.05,115.03,115.04,1514399993.0
2007-09-28 07:52:00,115.04,115.05,115.04,115.05,617800002.0
2007-09-28 07:53:00,115.05,115.09,115.05,115.09,1663100002.0
2007-09-28 07:54:00,115.09,115.12,115.085,115.11,1910700000.0
2007-09-28 07:55:00,115.11,115.14,115.11,115.13,2021599984.0
2007-09-28 07:56:00,115.13,115.175,115.13,115.175,893299997.0
2007-09-28 07:57:00,115.175,115.175,115.14,115.14,1117100002.0
2007-09-28 07:58:00,115.145,115.165,115.14,115.15,847700004.0
2007-09-28 07:59:00,115.145,115.15,115.125,115.14,620700000.0
2007-09-28 08:00:00,115.14,115.15,115.125,115.14,1606799997.0
2007-09-28 08:01:00,115.145,115.15,115.135,115.145,322400000.0
2007-09-28 08:02:00,115.145,115.145,115.085,115.09,1379599999.0
2007-09-28 08:03:00,115.09,115.09,115.075,115.09,841399998.0
2007-09-28 08:04:00,115.085,115.09,115.05,115.075,2127100000.0
2007-09-28 08:05:00,115.075,115.1,115.07,115.09,857899992.0
2007-09-28 08:06:00,115.09,115.09,115.075,115.08,259999997.0
2007-09-28 08:07:00,115.08,115.09,115.07,115.08,1520499998.0
2007-09-28 08:08:00,115.085,115.09,115.075,115.08,321500004.0
2007-09-28 08:09:00,115.08,115.12,115.08,115.11,1117600003.0
2007-09-28 08:10:00,115.115,115.12,115.08,115.08,1562400001.0
2007-09-28 08:11:00,115.08,115.12,115.05,115.1,1616500013.0
2007-09-28 08:12:00,115.105,115.12,115.1,115.115,352100003.0
2007-09-28 08:13:00,115.115,115.13,115.09,115.105,1439700001.0
2007-09-28 08:14:00,115.105,115.13,115.105,115.125,1123600003.0
2007-09-28 08:15:00,115.13,115.215,115.13,115.2,1991199986.0
2007-09-28 08:16:00,115.18,115.23,115.16,115.2,1882500001.0
2007-09-28 08:17:00,115.19,115.22,115.18,115.22,1882500001.0
2007-09-28 08:18:00,115.225,115.25,115.215,115.24,1882500001.0
2007-09-28 08:19:00,115.21,115.22,115.19,115.22,1585799993.0
2007-09-28 08:20:00,115.23,115.235,115.205,115.21,1585799993.0
2007-09-28 08:21:00,115.21,115.215,115.175,115.2,1724299991.0
2007-09-28 08:22:00,115.19,115.19,115.15,115.15,852599998.0
2007-09-28 08:23:00,115.17,115.19,115.16,115.18,852599998.0
2007-09-28 08:24:00,115.18,115.215,115.18,115.215,736600008.0
2007-09-28 08:25:00,115.215,115.225,115.2,115.22,1432499998.0
2007-09-28 08:26:00,115.22,115.22,115.205,115.215,348500002.0
2007-09-28 08:27:00,115.215,115.265,115.21,115.24,2020900001.0
2007-09-28 08:28:00,115.24,115.285,115.22,115.28,2094800000.0
2007-09-28 08:29:00,115.28,115.285,115.245,115.265,1592499986.0
2007-09-28 08:30:00,115.265,115.28,115.245,115.25,1287600002.0
2007-09-28 08:31:00,115.25,115.26,115.23,115.23,746100003.0
2007-09-28 08:32:00,115.21,115.26,115.21,115.25,1608699983.0
2007-09-28 08:33:00,115.27,115.27,115.22,115.245,1608699983.0
2007-09-28 08:34:00,115.245,115.32,115.245,115.31,1720600001.0
2007-09-28 08:35:00,115.31,115.31,115.27,115.28,540299992.0
2007-09-28 08:36:00,115.28,115.28,115.27,115.28,120400000.0
2007-09-28 08:37:00,115.28,115.28,115.23,115.24,734700008.0
2007-09-28 08:38:00,115.24,115.25,115.235,115.245,312300000.0
2007-09-28 08:39:00,115.25,115.25,115.185,115.22,1120799999.0
2007-09-28 08:40:00,115.22,115.24,115.22,115.22,470600001.0
2007-09-28 08:41:00,115.22,115.235,115.22,115.23,1298500001.0
2007-09-28 08:42:00,115.23,115.265,115.225,115.26,736000000.0
2007-09-28 08:43:00,115.26,115.295,115.26,115.265,776799999.0
2007-09-28 08:44:00,115.265,115.27,115.255,115.265,175300000.0
2007-09-28 08:45:00,115.265,115.28,115.26,115.265,1472500026.0
2007-09-28 08:46:00,115.27,115.285,115.25,115.255,855399994.0
2007-09-28 08:47:00,115.255,115.265,115.24,115.245,1016099999.0
2007-09-28 08:48:00,115.245,115.255,115.21,115.21,1274300004.0
2007-09-28 08:49:00,115.21,115.265,115.21,115.24,966700003.0
2007-09-28 08:50:00,115.235,115.245,115.22,115.235,869799999.0
2007-09-28 08:51:00,115.235,115.25,115.225,115.24,760899993.0
2007-09-28 08:52:00,115.24,115.285,115.24,115.26,2045799991.0
2007-09-28 08:53:00,115.26,115.27,115.26,115.26,1960499994.0
2007-09-28 08:54:00,115.26,115.3,115.26,115.29,2035499996.0
2007-09-28 08:55:00,115.27,115.3,115.26,115.29,917299996.0
2007-09-28 08:56:00,115.305,115.31,115.29,115.295,917299996.0
2007-09-28 08:57:00,115.295,115.32,115.29,115.31,529799998.0
2007-09-28 08:58:00,115.31,115.31,115.275,115.275,1487099993.0
2007-09-28 08:59:00,115.28,115.29,115.255,115.27,2002600001.0
2007-09-28 09:00:00,115.265,115.265,115.2,115.2,842600004.0
2007-09-28 09:01:00,115.205,115.225,115.195,115.225,855999996.0
2007-09-28 09:02:00,115.23,115.265,115.22,115.25,789100000.0
2007-09-28 09:03:00,115.25,115.26,115.24,115.26,684000000.0
2007-09-28 09:04:00,115.26,115.27,115.24,115.27,1088500004.0
2007-09-28 09:05:00,115.27,115.27,115.24,115.24,491200002.0
2007-09-28 09:06:00,115.24,115.25,115.215,115.23,1754800011.0
2007-09-28 09:07:00,115.23,115.255,115.23,115.255,645899997.0
2007-09-28 09:08:00,115.255,115.26,115.235,115.255,1177499998.0
2007-09-28 09:09:00,115.26,115.265,115.245,115.255,640100006.0
2007-09-28 09:10:00,115.255,115.255,115.245,115.25,123200000.0
2007-09-28 09:11:00,115.25,115.25,115.24,115.25,640100003.0
2007-09-28 09:12:00,115.25,115.25,115.245,115.245,278100000.0
2007-09-28 09:13:00,115.245,115.25,115.24,115.24,158999999.0
2007-09-28 09:14:00,115.24,115.245,115.215,115.225,669699999.0
2007-09-28 09:15:00,115.225,115.235,115.22,115.23,827300002.0
2007-09-28 09:16:00,115.23,115.24,115.22,115.22,1335799998.0
2007-09-28 09:17:00,115.22,115.24,115.215,115.235,1850000026.0
2007-09-28 09:18:00,115.24,115.24,115.225,115.24,1380900003.0
2007-09-28 09:19:00,115.24,115.24,115.22,115.225,1221400002.0
2007-09-28 09:20:00,115.22,115.24,115.215,115.23,659099993.0
2007-09-28 09:21:00,115.23,115.235,115.19,115.2,1586699999.0
2007-09-28 09:22:00,115.18,115.21,115.18,115.2,687899997.0
2007-09-28 09:23:00,115.22,115.23,115.215,115.23,687899997.0
2007-09-28 09:24:00,115.225,115.24,115.215,115.225,1793299998.0
2007-09-28 09:25:00,115.215,115.25,115.215,115.225,1863300003.0
2007-09-28 09:26:00,115.22,115.22,115.2,115.21,18500000.0
2007-09-28 09:27:00,115.215,115.215,115.215,115.215,18500000.0
2007-09-28 09:28:00,115.22,115.22,115.215,115.22,168499999.0
2007-09-28 09:29:00,115.215,115.22,115.2,115.205,681599998.0
2007-09-28 09:30:00,115.2,115.205,115.18,115.18,229499999.0
2007-09-28 09:31:00,115.18,115.19,115.16,115.18,1838000010.0
2007-09-28 09:32:00,115.18,115.19,115.135,115.15,1976000018.0
2007-09-28 09:33:00,115.15,115.15,115.115,115.13,1466799992.0
2007-09-28 09:34:00,115.11,115.12,115.06,115.07,1815199996.0
2007-09-28 09:35:00,115.06,115.1,115.05,115.09,1815199996.0
2007-09-28 09:36:00,115.11,115.11,115.08,115.1,1815199996.0
2007-09-28 09:37:00,115.09,115.12,115.09,115.11,1997700002.0
2007-09-28 09:38:00,115.12,115.16,115.12,115.15,1997700002.0
2007-09-28 09:39:00,115.14,115.16,115.13,115.14,1918400011.0
2007-09-28 09:40:00,115.13,115.14,115.12,115.13,1918400011.0
2007-09-28 09:41:00,115.14,115.16,115.13,115.15,1918400011.0
2007-09-28 09:42:00,115.14,115.16,115.14,115.14,1918400011.0
2007-09-28 09:43:00,115.13,115.16,115.13,115.14,1918400011.0
2007-09-28 09:44:00,115.155,115.17,115.15,115.15,1918400011.0
2007-09-28 09:45:00,115.15,115.15,115.14,115.15,1564699990.0
2007-09-28 09:46:00,115.12,115.17,115.12,115.16,1519000005.0
2007-09-28 09:47:00,115.17,115.21,115.165,115.2,1519000005.0
2007-09-28 09:48:00,115.17,115.2,115.16,115.18,734700004.0
2007-09-28 09:49:00,115.195,115.195,115.18,115.185,734700004.0
2007-09-28 09:50:00,115.185,115.2,115.18,115.2,1178799996.0
2007-09-28 09:51:00,115.2,115.2,115.19,115.2,467800002.0
2007-09-28 09:52:00,115.2,115.21,115.2,115.21,246400001.0
2007-09-28 09:53:00,115.21,115.21,115.195,115.21,1546499985.0
2007-09-28 09:54:00,115.21,115.22,115.2,115.22,1026199996.0
2007-09-28 09:55:00,115.215,115.22,115.195,115.21,1634199998.0
2007-09-28 09:56:00,115.21,115.21,115.195,115.21,655000001.0
2007-09-28 09:57:00,115.21,115.26,115.21,115.24,1001820013.0
2007-09-28 09:58:00,115.24,115.25,115.23,115.25,1086600008.0
2007-09-28 09:59:00,115.24,115.25,115.23,115.25,1915800002.0
2007-09-28 10:00:00,115.24,115.26,115.24,115.25,1915800002.0
2007-09-28 10:01:00,115.26,115.29,115.25,115.29,1915800002.0
2007-09-28 10:02:00,115.31,115.31,115.28,115.29,1915800002.0
2007-09-28 10:03:00,115.29,115.29,115.275,115.28,665799999.0
2007-09-28 10:04:00,115.275,115.29,115.275,115.29,231700001.0
2007-09-28 10:05:00,115.29,115.29,115.28,115.29,977499996.0
2007-09-28 10:06:00,115.29,115.31,115.29,115.31,1694699994.0
2007-09-28 10:07:00,115.29,115.32,115.29,115.32,977200001.0
2007-09-28 10:08:00,115.33,115.335,115.32,115.325,977200001.0
2007-09-28 10:09:00,115.325,115.33,115.31,115.32,858399997.0
2007-09-28 10:10:00,115.32,115.34,115.315,115.325,801600016.0
2007-09-28 10:11:00,115.325,115.34,115.325,115.34,916100013.0
2007-09-28 10:12:00,115.34,115.34,115.31,115.31,498999998.0
2007-09-28 10:13:00,115.31,115.32,115.31,115.32,311000005.0
2007-09-28 10:14:00,115.32,115.32,115.305,115.32,478199997.0
2007-09-28 10:15:00,115.32,115.32,115.31,115.31,1031400013.0
2007-09-28 10:16:00,115.31,115.315,115.31,115.31,695599995.0
2007-09-28 10:17:00,115.31,115.31,115.305,115.305,956999998.0
2007-09-28 10:18:00,115.305,115.31,115.285,115.29,907199997.0
2007-09-28 10:19:00,115.29,115.305,115.29,115.305,1129999989.0
2007-09-28 10:20:00,115.305,115.31,115.29,115.3,1396499983.0
2007-09-28 10:21:00,115.3,115.31,115.3,115.31,438599996.0
2007-09-28 10:22:00,115.31,115.35,115.31,115.33,1846499988.0
2007-09-28 10:23:00,115.33,115.34,115.32,115.34,1685800004.0
2007-09-28 10:24:00,115.35,115.36,115.345,115.36,1685800004.0
2007-09-28 10:25:00,115.36,115.37,115.35,115.35,1473000000.0
2007-09-28 10:26:00,115.35,115.36,115.35,115.36,1682199998.0
2007-09-28 10:27:00,115.36,115.365,115.34,115.36,1405600005.0
2007-09-28 10:28:00,115.36,115.36,115.345,115.35,783500005.0
2007-09-28 10:29:00,115.35,115.36,115.34,115.35,1651099999.0
2007-09-28 10:30:00,115.345,115.35,115.325,115.325,991400003.0
2007-09-28 10:31:00,115.33,115.33,115.3,115.31,1158399995.0
2007-09-28 10:32:00,115.325,115.35,115.325,115.34,1158399995.0
2007-09-28 10:33:00,115.335,115.365,115.335,115.35,1152400000.0
2007-09-28 10:34:00,115.35,115.36,115.34,115.35,1683500005.0
2007-09-28 10:35:00,115.35,115.35,115.33,115.33,694699998.0
2007-09-28 10:36:00,115.33,115.33,115.305,115.31,185000000.0
2007-09-28 10:37:00,115.31,115.325,115.3,115.305,616299999.0
2007-09-28 10:38:00,115.305,115.31,115.305,115.31,1324800009.0
2007-09-28 10:39:00,115.29,115.32,115.29,115.31,114000000.0
2007-09-28 10:40:00,115.33,115.34,115.33,115.335,114000000.0
2007-09-28 10:41:00,115.335,115.36,115.335,115.35,748300001.0
2007-09-28 10:42:00,115.34,115.38,115.33,115.37,1933200005.0
2007-09-28 10:43:00,115.38,115.38,115.36,115.37,1933200005.0
2007-09-28 10:44:00,115.38,115.42,115.36,115.41,1933200005.0
2007-09-28 10:45:00,115.42,115.42,115.41,115.41,1933200005.0
2007-09-28 10:46:00,115.42,115.45,115.41,115.45,1933200005.0
2007-09-28 10:47:00,115.44,115.46,115.44,115.45,1933200005.0
2007-09-28 10:48:00,115.455,115.48,115.455,115.465,1933200005.0
2007-09-28 10:49:00,115.465,115.47,115.45,115.45,1184500003.0
2007-09-28 10:50:00,115.45,115.46,115.42,115.425,2098200002.0
2007-09-28 10:51:00,115.425,115.43,115.41,115.42,951099999.0
2007-09-28 10:52:00,115.42,115.45,115.41,115.42,689700003.0
2007-09-28 10:53:00,115.42,115.43,115.41,115.425,689700003.0
2007-09-28 10:54:00,115.425,115.44,115.425,115.44,896999993.0
2007-09-28 10:55:00,115.44,115.44,115.425,115.435,1267199999.0
2007-09-28 10:56:00,115.435,115.48,115.43,115.47,2018299996.0
2007-09-28 10:57:00,115.465,115.5,115.455,115.485,1591900000.0
2007-09-28 10:58:00,115.49,115.5,115.48,115.48,956800008.0
2007-09-28 10:59:00,115.48,115.495,115.48,115.495,885299997.0
2007-09-28 11:00:00,115.495,115.5,115.375,115.38,1176900008.0
2007-09-28 11:01:00,115.375,115.41,115.375,115.39,1645800002.0
2007-09-28 11:02:00,115.39,115.39,115.36,115.365,1762400006.0
2007-09-28 11:03:00,115.37,115.39,115.365,115.38,1414450000.0
2007-09-28 11:04:00,115.38,115.39,115.37,115.38,1166200001.0
2007-09-28 11:05:00,115.38,115.38,115.37,115.38,731100000.0
2007-09-28 11:06:00,115.38,115.38,115.35,115.36,371600001.0
2007-09-28 11:07:00,115.36,115.36,115.33,115.36,1095900000.0
2007-09-28 11:08:00,115.36,115.36,115.305,115.32,1157300002.0
2007-09-28 11:09:00,115.315,115.33,115.285,115.3,1466499995.0
2007-09-28 11:10:00,115.28,115.32,115.28,115.32,1803299994.0
2007-09-28 11:11:00,115.33,115.34,115.315,115.325,1803299994.0
2007-09-28 11:12:00,115.325,115.34,115.32,115.32,1592400001.0
2007-09-28 11:13:00,115.325,115.34,115.315,115.325,2099299999.0
2007-09-28 11:14:00,115.325,115.34,115.325,115.33,791699989.0
2007-09-28 11:15:00,115.33,115.35,115.33,115.34,1298699997.0
2007-09-28 11:16:00,115.34,115.35,115.335,115.34,151500000.0
2007-09-28 11:17:00,115.34,115.35,115.33,115.34,894799984.0
2007-09-28 11:18:00,115.34,115.355,115.33,115.33,837099999.0
2007-09-28 11:19:00,115.31,115.33,115.3,115.33,1108699993.0
2007-09-28 11:20:00,115.335,115.35,115.33,115.34,1108699993.0
2007-09-28 11:21:00,115.34,115.35,115.33,115.345,1391199991.0
2007-09-28 11:22:00,115.35,115.37,115.345,115.37,1779000006.0
2007-09-28 11:23:00,115.37,115.375,115.365,115.37,1323399994.0
2007-09-28 11:24:00,115.37,115.37,115.36,115.36,1229600010.0
2007-09-28 11:25:00,115.365,115.38,115.355,115.36,1867600001.0
2007-09-28 11:26:00,115.36,115.375,115.36,115.375,887499998.0
2007-09-28 11:27:00,115.38,115.4,115.37,115.39,1204982998.0
2007-09-28 11:28:00,115.39,115.39,115.37,115.385,1913799987.0
2007-09-28 11:29:00,115.38,115.38,115.365,115.38,1738600024.0
2007-09-28 11:30:00,115.38,115.38,115.37,115.375,536399999.0
2007-09-28 11:31:00,115.38,115.39,115.37,115.385,998200001.0
2007-09-28 11:32:00,115.385,115.39,115.375,115.39,874900008.0
2007-09-28 11:33:00,115.39,115.39,115.375,115.38,1174300007.0
2007-09-28 11:34:00,115.39,115.39,115.385,115.39,201920000.0
2007-09-28 11:35:00,115.39,115.39,115.385,115.385,65200000.0
2007-09-28 11:36:00,115.385,115.415,115.38,115.405,1121239999.0
2007-09-28 11:37:00,115.405,115.42,115.395,115.42,599599993.0
2007-09-28 11:38:00,115.42,115.42,115.4,115.4,503000000.0
2007-09-28 11:39:00,115.4,115.415,115.385,115.41,881300000.0
2007-09-28 11:40:00,115.415,115.45,115.41,115.44,1363600001.0
2007-09-28 11:41:00,115.44,115.44,115.39,115.4,1430600000.0
2007-09-28 11:42:00,115.4,115.415,115.395,115.41,529200000.0
2007-09-28 11:43:00,115.41,115.41,115.395,115.405,417199998.0
2007-09-28 11:44:00,115.4,115.42,115.4,115.42,1000399993.0
2007-09-28 11:45:00,115.42,115.435,115.42,115.435,195699999.0
2007-09-28 11:46:00,115.44,115.47,115.44,115.46,1403799998.0
2007-09-28 11:47:00,115.46,115.47,115.45,115.455,1289299998.0
2007-09-28 11:48:00,115.46,115.46,115.43,115.43,630800002.0
2007-09-28 11:49:00,115.43,115.44,115.415,115.435,681900000.0
2007-09-28 11:50:00,115.435,115.435,115.425,115.425,665100004.0
2007-09-28 11:51:00,115.43,115.45,115.415,115.425,1160399991.0
2007-09-28 11:52:00,115.43,115.43,115.42,115.42,130199999.0
2007-09-28 11:53:00,115.42,115.44,115.42,115.425,295300704.0
2007-09-28 11:54:00,115.425,115.425,115.415,115.425,8700000.0
2007-09-28 11:55:00,115.425,115.425,115.4,115.41,446400002.0
2007-09-28 11:56:00,115.405,115.41,115.395,115.395,161900000.0
2007-09-28 11:57:00,115.395,115.405,115.38,115.39,793700001.0
2007-09-28 11:58:00,115.39,115.425,115.39,115.415,1682799993.0
2007-09-28 11:59:00,115.39,115.39,115.33,115.35,1208300005.0
2007-09-28 12:00:00,115.36,115.37,115.35,115.37,1208300005.0
2007-09-28 12:01:00,115.37,115.37,115.36,115.365,692999994.0
2007-09-28 12:02:00,115.365,115.37,115.36,115.36,766600011.0
2007-09-28 12:03:00,115.34,115.37,115.32,115.35,1952299978.0
2007-09-28 12:04:00,115.34,115.35,115.27,115.3,1952299978.0
2007-09-28 12:05:00,115.31,115.32,115.3,115.3,1952299978.0
2007-09-28 12:06:00,115.31,115.31,115.27,115.28,1952299978.0
2007-09-28 12:07:00,115.29,115.33,115.29,115.325,1952299978.0
2007-09-28 12:08:00,115.3,115.33,115.29,115.31,1364501495.0
2007-09-28 12:09:00,115.325,115.33,115.27,115.3,1364501495.0
2007-09-28 12:10:00,115.3,115.33,115.3,115.32,2142999988.0
2007-09-28 12:11:00,115.32,115.35,115.31,115.335,929000007.0
2007-09-28 12:12:00,115.335,115.34,115.315,115.325,1534100988.0
2007-09-28 12:13:00,115.325,115.34,115.325,115.335,352100001.0
2007-09-28 12:14:00,115.335,115.34,115.335,115.335,121500002.0
2007-09-28 12:15:00,115.335,115.34,115.325,115.335,469399991.0
2007-09-28 12:16:00,115.34,115.345,115.325,115.33,512500001.0
2007-09-28 12:17:00,115.34,115.35,115.34,115.35,840300004.0
2007-09-28 12:18:00,115.35,115.35,115.34,115.34,227899998.0
2007-09-28 12:19:00,115.34,115.35,115.34,115.35,314900003.0
2007-09-28 12:20:00,115.35,115.355,115.31,115.31,140620000.0
2007-09-28 12:21:00,115.31,115.31,115.265,115.275,932399992.0
2007-09-28 12:22:00,115.27,115.28,115.225,115.25,917200000.0
2007-09-28 12:23:00,115.25,115.25,115.21,115.215,919300004.0
2007-09-28 12:24:00,115.225,115.23,115.205,115.21,915499996.0
2007-09-28 12:25:00,115.21,115.225,115.2,115.215,1504699998.0
2007-09-28 12:26:00,115.22,115.22,115.2,115.22,537400004.0
2007-09-28 12:27:00,115.22,115.22,115.2,115.215,1332199996.0
2007-09-28 12:28:00,115.215,115.225,115.205,115.225,1750300001.0
2007-09-28 12:29:00,115.225,115.24,115.225,115.23,1253399995.0
2007-09-28 12:30:00,115.23,115.24,115.22,115.22,884399999.0
2007-09-28 12:31:00,115.22,115.22,115.16,115.165,1192999994.0
2007-09-28 12:32:00,115.165,115.2,115.165,115.18,1692000001.0
2007-09-28 12:33:00,115.18,115.19,115.15,115.155,1478799990.0
2007-09-28 12:34:00,115.16,115.16,115.12,115.14,1231699998.0
2007-09-28 12:35:00,115.15,115.16,115.125,115.15,1231699998.0
2007-09-28 12:36:00,115.15,115.15,115.125,115.13,782200013.0
2007-09-28 12:37:00,115.13,115.13,115.11,115.13,797399989.0
2007-09-28 12:38:00,115.13,115.14,115.115,115.14,507700002.0
2007-09-28 12:39:00,115.135,115.17,115.135,115.17,1686399996.0
2007-09-28 12:40:00,115.15,115.17,115.15,115.16,794399990.0
2007-09-28 12:41:00,115.175,115.18,115.16,115.175,794399990.0
2007-09-28 12:42:00,115.175,115.2,115.175,115.19,1285599996.0
2007-09-28 12:43:00,115.17,115.23,115.17,115.22,2082699997.0
2007-09-28 12:44:00,115.23,115.28,115.23,115.25,2082699997.0
2007-09-28 12:45:00,115.26,115.295,115.225,115.24,2082699997.0
2007-09-28 12:46:00,115.22,115.24,115.22,115.23,750100012.0
2007-09-28 12:47:00,115.245,115.25,115.23,115.24,750100012.0
2007-09-28 12:48:00,115.235,115.25,115.235,115.245,1120700005.0
2007-09-28 12:49:00,115.25,115.265,115.24,115.265,757099998.0
2007-09-28 12:50:00,115.26,115.29,115.26,115.285,1316500004.0
2007-09-28 12:51:00,115.28,115.285,115.265,115.275,1369000000.0
2007-09-28 12:52:00,115.275,115.29,115.27,115.275,1659199984.0
2007-09-28 12:53:00,115.275,115.28,115.265,115.27,771299991.0
2007-09-28 12:54:00,115.27,115.275,115.26,115.265,1397000007.0
2007-09-28 12:55:00,115.27,115.28,115.26,115.265,476900001.0
2007-09-28 12:56:00,115.27,115.325,115.265,115.275,1430100004.0
2007-09-28 12:57:00,115.275,115.29,115.255,115.255,947299992.0
2007-09-28 12:58:00,115.255,115.27,115.255,115.265,598900002.0
2007-09-28 12:59:00,115.26,115.285,115.255,115.275,432899999.0
2007-09-28 13:00:00,115.275,115.3,115.27,115.3,978400006.0
2007-09-28 13:01:00,115.28,115.32,115.28,115.29,409799997.0
2007-09-28 13:02:00,115.31,115.315,115.305,115.305,409799997.0
2007-09-28 13:03:00,115.31,115.31,115.31,115.31,16000000.0
2007-09-28 13:04:00,115.31,115.315,115.27,115.29,1292599999.0
2007-09-28 13:05:00,115.29,115.305,115.27,115.28,2127500003.0
2007-09-28 13:06:00,115.29,115.29,115.285,115.285,103200000.0
2007-09-28 13:07:00,115.285,115.32,115.285,115.305,880899997.0
2007-09-28 13:08:00,115.305,115.32,115.3,115.315,1240799996.0
2007-09-28 13:09:00,115.315,115.32,115.31,115.315,326999998.0
2007-09-28 13:10:00,115.32,115.325,115.275,115.285,1444199976.0
2007-09-28 13:11:00,115.29,115.305,115.28,115.28,570599996.0
2007-09-28 13:12:00,115.28,115.315,115.28,115.28,1701299997.0
2007-09-28 13:13:00,115.28,115.285,115.275,115.275,374199995.0
2007-09-28 13:14:00,115.275,115.275,115.205,115.225,803700005.0
2007-09-28 13:15:00,115.225,115.23,115.21,115.21,488099998.0
2007-09-28 13:16:00,115.21,115.235,115.205,115.23,1652400002.0
2007-09-28 13:17:00,115.23,115.26,115.23,115.24,737500000.0
2007-09-28 13:18:00,115.24,115.255,115.23,115.235,727200002.0
2007-09-28 13:19:00,115.235,115.24,115.215,115.24,672800004.0
2007-09-28 13:20:00,115.24,115.24,115.225,115.23,715599995.0
2007-09-28 13:21:00,115.23,115.24,115.22,115.22,512699997.0
2007-09-28 13:22:00,115.22,115.24,115.22,115.24,478700001.0
2007-09-28 13:23:00,115.24,115.24,115.235,115.235,276599998.0
2007-09-28 13:24:00,115.235,115.27,115.235,115.26,979699987.0
2007-09-28 13:25:00,115.27,115.29,115.265,115.275,792199995.0
2007-09-28 13:26:00,115.275,115.29,115.27,115.29,732800010.0
2007-09-28 13:27:00,115.27,115.29,115.26,115.28,857399989.0
2007-09-28 13:28:00,115.29,115.29,115.27,115.29,857399989.0
2007-09-28 13:29:00,115.295,115.3,115.275,115.28,857399989.0
2007-09-28 13:30:00,115.28,115.28,115.27,115.275,802700000.0
2007-09-28 13:31:00,115.28,115.28,115.27,115.28,1004299984.0
2007-09-28 13:32:00,115.28,115.3,115.28,115.3,989999985.0
2007-09-28 13:33:00,115.3,115.3,115.295,115.295,526100008.0
2007-09-28 13:34:00,115.295,115.3,115.26,115.27,1229899991.0
2007-09-28 13:35:00,115.28,115.285,115.27,115.27,732399998.0
2007-09-28 13:36:00,115.27,115.27,115.23,115.235,1994500005.0
2007-09-28 13:37:00,115.24,115.25,115.235,115.245,221800000.0
2007-09-28 13:38:00,115.245,115.245,115.24,115.24,413400000.0
2007-09-28 13:39:00,115.24,115.25,115.215,115.215,1270200016.0
2007-09-28 13:40:00,115.22,115.22,115.205,115.21,804600000.0
2007-09-28 13:41:00,115.21,115.22,115.2,115.21,381600000.0
2007-09-28 13:42:00,115.21,115.22,115.21,115.22,145400000.0
2007-09-28 13:43:00,115.22,115.27,115.215,115.26,780859997.0
2007-09-28 13:44:00,115.26,115.3,115.25,115.285,1277630006.0
2007-09-28 13:45:00,115.285,115.3,115.26,115.28,1217399997.0
2007-09-28 13:46:00,115.275,115.29,115.235,115.255,771079999.0
2007-09-28 13:47:00,115.255,115.285,115.245,115.28,636600002.0
2007-09-28 13:48:00,115.275,115.3,115.275,115.285,690200003.0
2007-09-28 13:49:00,115.29,115.32,115.285,115.305,747600004.0
2007-09-28 13:50:00,115.305,115.37,115.29,115.365,1863900002.0
2007-09-28 13:51:00,115.365,115.365,115.325,115.34,1521760004.0
2007-09-28 13:52:00,115.34,115.35,115.285,115.305,1608600000.0
2007-09-28 13:53:00,115.305,115.335,115.3,115.33,834700001.0
2007-09-28 13:54:00,115.33,115.345,115.315,115.345,1188700002.0
2007-09-28 13:55:00,115.32,115.33,115.3,115.32,998500001.0
2007-09-28 13:56:00,115.34,115.35,115.33,115.345,998500001.0
2007-09-28 13:57:00,115.345,115.37,115.34,115.355,1223599987.0
2007-09-28 13:58:00,115.355,115.355,115.325,115.33,722500008.0
2007-09-28 13:59:00,115.33,115.36,115.33,115.35,1226000001.0
2007-09-28 14:00:00,115.345,115.355,115.335,115.34,1474800001.0
2007-09-28 14:01:00,115.345,115.35,115.335,115.35,1181999996.0
2007-09-28 14:02:00,115.35,115.355,115.33,115.33,1013600001.0
2007-09-28 14:03:00,115.33,115.34,115.33,115.335,427999999.0
2007-09-28 14:04:00,115.335,115.34,115.325,115.335,473799995.0
2007-09-28 14:05:00,115.335,115.355,115.335,115.345,1948600007.0
2007-09-28 14:06:00,115.345,115.35,115.34,115.345,342999999.0
2007-09-28 14:07:00,115.345,115.345,115.325,115.33,776200009.0
2007-09-28 14:08:00,115.33,115.34,115.315,115.34,345500000.0
2007-09-28 14:09:00,115.34,115.35,115.34,115.34,906900000.0
2007-09-28 14:10:00,115.34,115.34,115.33,115.33,124600000.0
2007-09-28 14:11:00,115.33,115.33,115.305,115.31,849399996.0
2007-09-28 14:12:00,115.31,115.31,115.295,115.295,538400002.0
2007-09-28 14:13:00,115.3,115.31,115.29,115.29,1039799999.0
2007-09-28 14:14:00,115.3,115.32,115.29,115.32,1039799999.0
2007-09-28 14:15:00,115.33,115.34,115.32,115.33,1039799999.0
2007-09-28 14:16:00,115.325,115.34,115.325,115.34,1039799999.0
2007-09-28 14:17:00,115.34,115.35,115.32,115.33,32800000.0
2007-09-28 14:18:00,115.32,115.33,115.3,115.32,32800000.0
2007-09-28 14:19:00,115.33,115.33,115.33,115.33,32800000.0
2007-09-28 14:20:00,115.3,115.31,115.29,115.3,1699100009.0
2007-09-28 14:21:00,115.305,115.32,115.3,115.3,1699100009.0
2007-09-28 14:22:00,115.3,115.32,115.3,115.3,1001599998.0
2007-09-28 14:23:00,115.295,115.3,115.295,115.3,285500001.0
2007-09-28 14:24:00,115.295,115.31,115.295,115.31,218400001.0
2007-09-28 14:25:00,115.31,115.31,115.265,115.27,1669100011.0
2007-09-28 14:26:00,115.27,115.3,115.24,115.27,1287499991.0
2007-09-28 14:27:00,115.275,115.275,115.25,115.25,1287499991.0
2007-09-28 14:28:00,115.255,115.26,115.245,115.26,500500007.0
2007-09-28 14:29:00,115.26,115.26,115.17,115.2,593679997.0
2007-09-28 14:30:00,115.185,115.26,115.17,115.24,1459799996.0
2007-09-28 14:31:00,115.22,115.27,115.22,115.27,1965700002.0
2007-09-28 14:32:00,115.28,115.32,115.28,115.31,1965700002.0
2007-09-28 14:33:00,115.32,115.37,115.315,115.37,1965700002.0
2007-09-28 14:34:00,115.37,115.39,115.35,115.355,1524400002.0
2007-09-28 14:35:00,115.355,115.38,115.34,115.37,1667999998.0
2007-09-28 14:36:00,115.365,115.365,115.34,115.345,711204004.0
2007-09-28 14:37:00,115.345,115.35,115.325,115.335,529799998.0
2007-09-28 14:38:00,115.33,115.33,115.31,115.32,1915300009.0
2007-09-28 14:39:00,115.33,115.33,115.305,115.32,1915300009.0
2007-09-28 14:40:00,115.32,115.32,115.31,115.315,953300003.0
2007-09-28 14:41:00,115.31,115.31,115.29,115.3,351099999.0
2007-09-28 14:42:00,115.3,115.315,115.295,115.3,1735500010.0
2007-09-28 14:43:00,115.3,115.32,115.3,115.32,1578799990.0
2007-09-28 14:44:00,115.315,115.315,115.275,115.275,1584999996.0
2007-09-28 14:45:00,115.275,115.28,115.26,115.26,1368800006.0
2007-09-28 14:46:00,115.24,115.24,115.21,115.23,1476699997.0
2007-09-28 14:47:00,115.24,115.27,115.235,115.24,1476699997.0
2007-09-28 14:48:00,115.24,115.28,115.24,115.25,1488800014.0
2007-09-28 14:49:00,115.27,115.28,115.27,115.275,1488800014.0
2007-09-28 14:50:00,115.275,115.28,115.24,115.24,472400000.0
2007-09-28 14:51:00,115.24,115.24,115.165,115.175,1521899997.0
2007-09-28 14:52:00,115.18,115.2,115.16,115.18,1850800010.0
2007-09-28 14:53:00,115.19,115.21,115.13,115.13,1850800010.0
2007-09-28 14:54:00,115.13,115.13,115.1,115.12,1581399996.0
2007-09-28 14:55:00,115.11,115.16,115.11,115.15,1581399996.0
2007-09-28 14:56:00,115.14,115.18,115.14,115.15,1581399996.0
2007-09-28 14:57:00,115.16,115.18,115.16,115.17,1581399996.0
2007-09-28 14:58:00,115.16,115.16,115.12,115.12,1581399996.0
2007-09-28 14:59:00,115.135,115.18,115.135,115.175,1581399996.0
2007-09-28 15:00:00,115.15,115.15,115.12,115.12,1822699998.0
2007-09-28 15:01:00,115.13,115.13,115.075,115.12,1822699998.0
2007-09-28 15:02:00,115.12,115.13,115.11,115.11,2118600000.0
2007-09-28 15:03:00,115.08,115.12,115.08,115.12,2110899998.0
2007-09-28 15:04:00,115.13,115.15,115.105,115.115,2110899998.0
2007-09-28 15:05:00,115.12,115.12,115.095,115.11,639899997.0
2007-09-28 15:06:00,115.11,115.17,115.1,115.17,1252999992.0
2007-09-28 15:07:00,115.16,115.18,115.14,115.15,1252999992.0
2007-09-28 15:08:00,115.16,115.165,115.145,115.15,1252999992.0
2007-09-28 15:09:00,115.15,115.165,115.145,115.16,536899997.0
2007-09-28 15:10:00,115.16,115.16,115.145,115.155,803499993.0
2007-09-28 15:11:00,115.145,115.16,115.125,115.15,1509299996.0
2007-09-28 15:12:00,115.145,115.16,115.145,115.16,1058700000.0
2007-09-28 15:13:00,115.155,115.17,115.155,115.16,1397799995.0
2007-09-28 15:14:00,115.16,115.165,115.155,115.16,1184300007.0
2007-09-28 15:15:00,115.16,115.16,115.13,115.15,1559200027.0
2007-09-28 15:16:00,115.16,115.165,115.15,115.15,1559200027.0
2007-09-28 15:17:00,115.15,115.18,115.15,115.16,1294599996.0
2007-09-28 15:18:00,115.17,115.19,115.15,115.18,1294599996.0
2007-09-28 15:19:00,115.19,115.235,115.19,115.23,1294599996.0
2007-09-28 15:20:00,115.23,115.25,115.225,115.225,1623200005.0
2007-09-28 15:21:00,115.225,115.225,115.185,115.19,1309900003.0
2007-09-28 15:22:00,115.2,115.24,115.2,115.23,1389300000.0
2007-09-28 15:23:00,115.24,115.245,115.22,115.225,921100002.0
2007-09-28 15:24:00,115.21,115.21,115.17,115.17,1080399996.0
2007-09-28 15:25:00,115.195,115.195,115.18,115.19,1080399996.0
2007-09-28 15:26:00,115.19,115.2,115.17,115.175,1324800008.0
2007-09-28 15:27:00,115.175,115.18,115.16,115.16,1527099982.0
2007-09-28 15:28:00,115.16,115.17,115.145,115.15,1219300007.0
2007-09-28 15:29:00,115.15,115.15,115.095,115.11,1945999976.0
2007-09-28 15:30:00,115.11,115.16,115.1,115.145,1753899995.0
2007-09-28 15:31:00,115.14,115.14,115.1,115.12,1755399995.0
2007-09-28 15:32:00,115.11,115.13,115.1,115.13,1755399995.0
2007-09-28 15:33:00,115.12,115.15,115.12,115.13,1755399995.0
2007-09-28 15:34:00,115.145,115.15,115.135,115.14,1755399995.0
2007-09-28 15:35:00,115.12,115.16,115.11,115.15,1034899994.0
2007-09-28 15:36:00,115.14,115.18,115.14,115.16,1034899994.0
2007-09-28 15:37:00,115.17,115.185,115.15,115.185,1034899994.0
2007-09-28 15:38:00,115.16,115.19,115.16,115.17,1956200021.0
2007-09-28 15:39:00,115.18,115.21,115.165,115.205,1956200021.0
2007-09-28 15:40:00,115.21,115.22,115.18,115.22,1106700008.0
2007-09-28 15:41:00,115.21,115.23,115.2,115.21,1106700008.0
2007-09-28 15:42:00,115.22,115.27,115.21,115.25,1106700008.0
2007-09-28 15:43:00,115.26,115.27,115.22,115.26,1106700008.0
2007-09-28 15:44:00,115.27,115.285,115.27,115.285,1106700008.0
2007-09-28 15:45:00,115.285,115.3,115.25,115.255,2078700007.0
2007-09-28 15:46:00,115.25,115.26,115.2,115.24,1983800015.0
2007-09-28 15:47:00,115.245,115.265,115.235,115.25,1983800015.0
2007-09-28 15:48:00,115.245,115.25,115.225,115.235,1678700016.0
2007-09-28 15:49:00,115.235,115.24,115.22,115.22,1947799988.0
2007-09-28 15:50:00,115.22,115.24,115.205,115.23,1298900000.0
2007-09-28 15:51:00,115.23,115.23,115.2,115.21,1776500004.0
2007-09-28 15:52:00,115.21,115.22,115.195,115.2,1750000002.0
2007-09-28 15:53:00,115.2,115.2,115.175,115.19,1568999998.0
2007-09-28 15:54:00,115.19,115.19,115.16,115.18,1425699992.0
2007-09-28 15:55:00,115.18,115.19,115.18,115.18,326300000.0
2007-09-28 15:56:00,115.19,115.19,115.17,115.18,1281100003.0
2007-09-28 15:57:00,115.16,115.2,115.16,115.19,2055299992.0
2007-09-28 15:58:00,115.18,115.21,115.18,115.19,2055299992.0
2007-09-28 15:59:00,115.205,115.24,115.2,115.235,2055299992.0
2007-09-28 16:00:00,115.21,115.26,115.19,115.21,1907500012.0
2007-09-28 16:01:00,115.2,115.21,115.17,115.2,1907500012.0
2007-09-28 16:02:00,115.21,115.22,115.21,115.21,1907500012.0
2007-09-28 16:03:00,115.22,115.23,115.21,115.21,1907500012.0
2007-09-28 16:04:00,115.23,115.23,115.185,115.2,1907500012.0
2007-09-28 16:05:00,115.18,115.19,115.17,115.18,2046499997.0
2007-09-28 16:06:00,115.17,115.19,115.17,115.19,2046499997.0
2007-09-28 16:07:00,115.2,115.2,115.17,115.18,2046499997.0
2007-09-28 16:08:00,115.18,115.195,115.165,115.17,2046499997.0
2007-09-28 16:09:00,115.15,115.16,115.13,115.14,535999998.0
2007-09-28 16:10:00,115.15,115.15,115.13,115.13,535999998.0
2007-09-28 16:11:00,115.14,115.16,115.13,115.14,535999998.0
2007-09-28 16:12:00,115.155,115.17,115.15,115.16,535999998.0
2007-09-28 16:13:00,115.16,115.17,115.155,115.155,1772299967.0
2007-09-28 16:14:00,115.14,115.14,115.12,115.12,1561600009.0
2007-09-28 16:15:00,115.135,115.14,115.13,115.13,1561600009.0
2007-09-28 16:16:00,115.11,115.13,115.09,115.13,2029100017.0
2007-09-28 16:17:00,115.12,115.12,115.08,115.08,2029100017.0
2007-09-28 16:18:00,115.09,115.12,115.08,115.08,2029100017.0
2007-09-28 16:19:00,115.09,115.12,115.08,115.12,2029100017.0
2007-09-28 16:20:00,115.11,115.12,115.1,115.11,2029100017.0
2007-09-28 16:21:00,115.12,115.13,115.08,115.12,2029100017.0
2007-09-28 16:22:00,115.13,115.15,115.13,115.15,2029100017.0
2007-09-28 16:23:00,115.15,115.15,115.105,115.11,1767200006.0
2007-09-28 16:24:00,115.1,115.1,115.05,115.06,2128699993.0
2007-09-28 16:25:00,115.04,115.05,115.0,115.01,2128699993.0
2007-09-28 16:26:00,115.02,115.07,115.02,115.04,2128699993.0
2007-09-28 16:27:00,115.05,115.05,115.0,115.02,2128699993.0
2007-09-28 16:28:00,115.01,115.02,115.0,115.01,2128699993.0
2007-09-28 16:29:00,115.0,115.01,114.99,115.01,2128699993.0
2007-09-28 16:30:00,114.99,115.01,114.94,114.96,2128699993.0
2007-09-28 16:31:00,114.97,114.97,114.795,114.805,2128699993.0
2007-09-28 16:32:00,114.8,114.8,114.75,114.8,1853599998.0
2007-09-28 16:33:00,114.78,114.8,114.77,114.8,1853599998.0
2007-09-28 16:34:00,114.82,114.83,114.8,114.8,1853599998.0
2007-09-28 16:35:00,114.79,114.83,114.79,114.79,1853599998.0
2007-09-28 16:36:00,114.78,114.79,114.73,114.73,1853599998.0
2007-09-28 16:37:00,114.71,114.75,114.7,114.71,1853599998.0
2007-09-28 16:38:00,114.72,114.73,114.695,114.715,1853599998.0
2007-09-28 16:39:00,114.7,114.77,114.69,114.76,2133699996.0
2007-09-28 16:40:00,114.77,114.82,114.75,114.79,2133699996.0
2007-09-28 16:41:00,114.8,114.8,114.74,114.75,2133699996.0
2007-09-28 16:42:00,114.76,114.83,114.75,114.79,2133699996.0
2007-09-28 16:43:00,114.8,114.8,114.77,114.8,2133699996.0
2007-09-28 16:44:00,114.82,114.845,114.815,114.83,2133699996.0
2007-09-28 16:45:00,114.83,114.83,114.81,114.83,1356700015.0
2007-09-28 16:46:00,114.83,114.84,114.77,114.77,1761800002.0
2007-09-28 16:47:00,114.77,114.79,114.765,114.78,1814900009.0
2007-09-28 16:48:00,114.78,114.81,114.77,114.79,1985499993.0
2007-09-28 16:49:00,114.795,114.805,114.77,114.775,639300002.0
2007-09-28 16:50:00,114.77,114.79,114.76,114.79,2121099999.0
2007-09-28 16:51:00,114.8,114.82,114.79,114.81,2121099999.0
2007-09-28 16:52:00,114.81,114.92,114.8,114.9,1716500008.0
2007-09-28 16:53:00,114.905,114.905,114.88,114.89,1716500008.0
2007-09-28 16:54:00,114.89,114.895,114.865,114.89,1671300001.0
2007-09-28 16:55:00,114.89,114.98,114.89,114.98,443300002.0
2007-09-28 16:56:00,114.99,114.99,114.915,114.93,443300002.0
2007-09-28 16:57:00,114.93,114.955,114.915,114.93,1299100005.0
2007-09-28 16:58:00,114.91,114.92,114.86,114.87,2031399998.0
2007-09-28 16:59:00,114.88,115.01,114.88,115.0,2031399998.0
2007-09-28 17:00:00,115.01,115.02,114.99,115.01,2031399998.0
2007-09-28 17:01:00,115.01,115.045,115.005,115.01,1897700018.0
2007-09-28 17:02:00,114.99,115.0,114.95,114.96,1955899985.0
2007-09-28 17:03:00,114.97,114.99,114.95,114.99,1955899985.0
2007-09-28 17:04:00,115.0,115.01,114.985,115.0,1955899985.0
2007-09-28 17:05:00,114.98,115.01,114.98,114.99,1805799987.0
2007-09-28 17:06:00,115.0,115.0,114.98,114.99,1805799987.0
2007-09-28 17:07:00,115.0,115.01,114.97,114.99,1805799987.0
2007-09-28 17:08:00,114.99,114.99,114.97,114.98,1668500010.0
2007-09-28 17:09:00,114.98,115.005,114.97,114.99,1499800003.0
2007-09-28 17:10:00,114.99,115.0,114.95,115.0,1872599988.0
2007-09-28 17:11:00,114.99,115.0,114.98,115.0,1872599988.0
2007-09-28 17:12:00,115.01,115.01,114.975,115.0,1872599988.0
2007-09-28 17:13:00,114.995,115.0,114.95,114.965,1503061009.0
2007-09-28 17:14:00,114.965,114.98,114.925,114.925,974708015.0
2007-09-28 17:15:00,114.93,114.94,114.895,114.895,1660300012.0
2007-09-28 17:16:00,114.9,114.9,114.845,114.86,1136100001.0
2007-09-28 17:17:00,114.86,114.92,114.86,114.92,1808600000.0
2007-09-28 17:18:00,114.92,114.92,114.9,114.92,1479200011.0
2007-09-28 17:19:00,114.92,114.93,114.915,114.93,358300002.0
2007-09-28 17:20:00,114.92,114.92,114.87,114.92,1037599995.0
2007-09-28 17:21:00,114.93,114.93,114.92,114.92,1037599995.0
2007-09-28 17:22:00,114.93,114.96,114.93,114.93,1037599995.0
2007-09-28 17:23:00,114.93,114.95,114.92,114.93,1801800011.0
2007-09-28 17:24:00,114.93,114.94,114.905,114.915,1778399968.0
2007-09-28 17:25:00,114.92,114.94,114.895,114.93,1958500007.0
2007-09-28 17:26:00,114.93,114.93,114.89,114.89,1505200002.0
2007-09-28 17:27:00,114.89,114.89,114.88,114.88,1114700011.0
2007-09-28 17:28:00,114.86,114.87,114.82,114.82,788500008.0
2007-09-28 17:29:00,114.83,114.84,114.82,114.83,788500008.0
2007-09-28 17:30:00,114.82,114.87,114.82,114.87,788500008.0
2007-09-28 17:31:00,114.88,114.91,114.88,114.89,788500008.0
2007-09-28 17:32:00,114.88,114.88,114.86,114.87,788500008.0
2007-09-28 17:33:00,114.86,114.87,114.85,114.85,788500008.0
2007-09-28 17:34:00,114.87,114.87,114.86,114.86,788500008.0
2007-09-28 17:35:00,114.85,114.87,114.83,114.87,788500008.0
2007-09-28 17:36:00,114.88,114.91,114.88,114.89,788500008.0
2007-09-28 17:37:00,114.88,114.93,114.88,114.93,788500008.0
2007-09-28 17:38:00,114.92,114.93,114.92,114.93,788500008.0
2007-09-28 17:39:00,114.92,114.93,114.91,114.93,788500008.0
2007-09-28 17:40:00,114.95,114.95,114.93,114.95,788500008.0
2007-09-28 17:41:00,114.95,114.97,114.95,114.97,1969399953.0
2007-09-28 17:42:00,114.97,114.975,114.96,114.97,1139199990.0
2007-09-28 17:43:00,114.97,114.98,114.965,114.965,1292099997.0
2007-09-28 17:44:00,114.95,114.99,114.95,114.98,1726999996.0
2007-09-28 17:45:00,114.995,115.035,114.98,114.985,1726999996.0
2007-09-28 17:46:00,114.98,115.03,114.97,115.0,1541100010.0
2007-09-28 17:47:00,115.01,115.02,114.945,114.95,1541100010.0
2007-09-28 17:48:00,114.95,114.98,114.94,114.95,2032299992.0
2007-09-28 17:49:00,114.955,114.965,114.935,114.935,2032299992.0
2007-09-28 17:50:00,114.935,114.94,114.92,114.92,1185400001.0
2007-09-28 17:51:00,114.9,114.93,114.89,114.93,2132700051.0
2007-09-28 17:52:00,114.92,114.93,114.9,114.91,2132700051.0
2007-09-28 17:53:00,114.925,114.93,114.915,114.93,2132700051.0
2007-09-28 17:54:00,114.93,114.94,114.925,114.935,846600011.0
2007-09-28 17:55:00,114.92,114.94,114.9,114.91,412599999.0
2007-09-28 17:56:00,114.92,114.94,114.92,114.93,412599999.0
2007-09-28 17:57:00,114.91,114.96,114.91,114.94,2142799994.0
2007-09-28 17:58:00,114.93,114.97,114.93,114.95,2142799994.0
2007-09-28 17:59:00,114.94,114.96,114.93,114.95,2142799994.0
2007-09-28 18:00:00,114.98,114.98,114.9,114.915,2142799994.0
2007-09-28 18:01:00,114.9,114.91,114.885,114.885,232500000.0
2007-09-28 18:02:00,114.885,114.9,114.875,114.88,646899999.0
2007-09-28 18:03:00,114.88,114.895,114.86,114.895,1593199996.0
2007-09-28 18:04:00,114.9,114.92,114.9,114.915,1639200029.0
2007-09-28 18:05:00,114.915,114.915,114.895,114.9,1052300002.0
2007-09-28 18:06:00,114.9,114.94,114.895,114.93,880100002.0
2007-09-28 18:07:00,114.93,114.935,114.92,114.925,566000003.0
2007-09-28 18:08:00,114.925,114.93,114.91,114.91,552400000.0
2007-09-28 18:09:00,114.91,114.91,114.875,114.885,1454700006.0
2007-09-28 18:10:00,114.885,114.895,114.835,114.855,1365499995.0
2007-09-28 18:11:00,114.855,114.86,114.835,114.845,1072399997.0
2007-09-28 18:12:00,114.84,114.88,114.835,114.875,1943799989.0
2007-09-28 18:13:00,114.875,114.88,114.845,114.865,979600004.0
2007-09-28 18:14:00,114.87,114.87,114.825,114.825,906800002.0
2007-09-28 18:15:00,114.83,114.84,114.795,114.805,1425200007.0
2007-09-28 18:16:00,114.81,114.82,114.81,114.81,939799999.0
2007-09-28 18:17:00,114.81,114.82,114.75,114.76,2121399989.0
2007-09-28 18:18:00,114.755,114.77,114.74,114.765,1278300003.0
2007-09-28 18:19:00,114.765,114.81,114.765,114.77,2059300010.0
2007-09-28 18:20:00,114.77,114.8,114.76,114.795,753300007.0
2007-09-28 18:21:00,114.795,114.8,114.79,114.795,427000002.0
2007-09-28 18:22:00,114.8,114.8,114.79,114.8,492520006.0
2007-09-28 18:23:00,114.795,114.8,114.735,114.75,1573399995.0
2007-09-28 18:24:00,114.75,114.75,114.7,114.72,2064800011.0
2007-09-28 18:25:00,114.72,114.73,114.7,114.71,1234700008.0
2007-09-28 18:26:00,114.725,114.74,114.705,114.725,1234700008.0
2007-09-28 18:27:00,114.73,114.74,114.725,114.725,1321399986.0
2007-09-28 18:28:00,114.72,114.72,114.7,114.7,2017700021.0
2007-09-28 18:29:00,114.715,114.73,114.7,114.705,2017700021.0
2007-09-28 18:30:00,114.705,114.725,114.7,114.705,824799994.0
2007-09-28 18:31:00,114.705,114.74,114.7,114.725,1975199985.0
2007-09-28 18:32:00,114.71,114.74,114.71,114.73,1436300000.0
2007-09-28 18:33:00,114.75,114.76,114.73,114.73,1436300000.0
2007-09-28 18:34:00,114.73,114.73,114.72,114.725,1241899987.0
2007-09-28 18:35:00,114.73,114.74,114.725,114.725,1833999988.0
2007-09-28 18:36:00,114.71,114.74,114.71,114.73,1049399992.0
2007-09-28 18:37:00,114.74,114.74,114.71,114.72,1049399992.0
2007-09-28 18:38:00,114.73,114.73,114.725,114.725,1049399992.0
2007-09-28 18:39:00,114.73,114.73,114.72,114.72,237400002.0
2007-09-28 18:40:00,114.72,114.735,114.715,114.73,1259600012.0
2007-09-28 18:41:00,114.74,114.74,114.73,114.73,1164799999.0
2007-09-28 18:42:00,114.73,114.74,114.73,114.73,2011299990.0
2007-09-28 18:43:00,114.725,114.735,114.72,114.735,332099997.0
2007-09-28 18:44:00,114.73,114.74,114.71,114.71,1588300037.0
2007-09-28 18:45:00,114.72,114.73,114.72,114.72,1588300037.0
2007-09-28 18:46:00,114.72,114.735,114.72,114.73,1840400006.0
2007-09-28 18:47:00,114.73,114.735,114.715,114.72,1461300001.0
2007-09-28 18:48:00,114.72,114.725,114.715,114.725,474999999.0
2007-09-28 18:49:00,114.72,114.74,114.71,114.73,1705900002.0
2007-09-28 18:50:00,114.735,114.74,114.735,114.74,1705900002.0
2007-09-28 18:51:00,114.74,114.74,114.73,114.74,1091099988.0
2007-09-28 18:52:00,114.74,114.74,114.725,114.735,1325300003.0
2007-09-28 18:53:00,114.735,114.735,114.725,114.73,507100004.0
2007-09-28 18:54:00,114.735,114.74,114.73,114.74,1167700012.0
2007-09-28 18:55:00,114.745,114.75,114.735,114.735,1587700019.0
2007-09-28 18:56:00,114.735,114.75,114.725,114.745,1327100006.0
2007-09-28 18:57:00,114.75,114.75,114.735,114.745,2133699990.0
2007-09-28 18:58:00,114.75,114.76,114.745,114.76,406699999.0
2007-09-28 18:59:00,114.76,114.81,114.76,114.79,1932699976.0
2007-09-28 19:00:00,114.79,114.795,114.78,114.795,1418699968.0
2007-09-28 19:01:00,114.795,114.795,114.78,114.78,302999996.0
2007-09-28 19:02:00,114.78,114.78,114.76,114.765,1466999982.0
2007-09-28 19:03:00,114.765,114.765,114.75,114.76,1204999992.0
2007-09-28 19:04:00,114.76,114.775,114.76,114.775,105600000.0
2007-09-28 19:05:00,114.775,114.785,114.775,114.785,871100001.0
2007-09-28 19:06:00,114.77,114.785,114.77,114.775,682500003.0
2007-09-28 19:07:00,114.77,114.79,114.77,114.77,867000007.0
2007-09-28 19:08:00,114.775,114.78,114.77,114.775,197899993.0
2007-09-28 19:09:00,114.775,114.785,114.775,114.785,464500004.0
2007-09-28 19:10:00,114.785,114.785,114.78,114.785,848105617.0
2007-09-28 19:11:00,114.785,114.785,114.76,114.76,901600796.0
2007-09-28 19:12:00,114.76,114.77,114.755,114.76,1082100021.0
2007-09-28 19:13:00,114.76,114.78,114.76,114.77,643099998.0
2007-09-28 19:14:00,114.77,114.77,114.75,114.75,1325500015.0
2007-09-28 19:15:00,114.75,114.77,114.75,114.77,1933199997.0
2007-09-28 19:16:00,114.77,114.77,114.755,114.76,992200023.0
2007-09-28 19:17:00,114.76,114.77,114.76,114.76,494300009.0
2007-09-28 19:18:00,114.76,114.76,114.755,114.755,350799999.0
2007-09-28 19:19:00,114.755,114.8,114.755,114.795,1498700006.0
2007-09-28 19:20:00,114.795,114.795,114.77,114.77,1177100010.0
2007-09-28 19:21:00,114.77,114.77,114.76,114.76,1465599959.0
2007-09-28 19:22:00,114.76,114.79,114.75,114.79,892499995.0
2007-09-28 19:23:00,114.77,114.86,114.77,114.85,1678800007.0
2007-09-28 19:24:00,114.84,114.89,114.84,114.89,1678800007.0
2007-09-28 19:25:00,114.88,114.88,114.83,114.85,1678800007.0
2007-09-28 19:26:00,114.865,114.88,114.85,114.865,1678800007.0
2007-09-28 19:27:00,114.865,114.87,114.82,114.84,1434399984.0
2007-09-28 19:28:00,114.84,114.85,114.835,114.845,697199997.0
2007-09-28 19:29:00,114.85,114.855,114.83,114.83,1583949990.0
2007-09-28 19:30:00,114.83,114.85,114.83,114.85,1336800002.0
2007-09-28 19:31:00,114.855,114.86,114.84,114.84,1788799984.0
2007-09-28 19:32:00,114.84,114.87,114.84,114.86,1698300010.0
2007-09-28 19:33:00,114.86,114.86,114.855,114.855,1447699988.0
2007-09-28 19:34:00,114.86,114.88,114.85,114.88,1056800003.0
2007-09-28 19:35:00,114.88,114.9,114.87,114.9,1389600009.0
2007-09-28 19:36:00,114.895,114.9,114.87,114.875,997200005.0
2007-09-28 19:37:00,114.875,114.88,114.875,114.88,80400000.0
2007-09-28 19:38:00,114.885,114.885,114.84,114.84,1109799978.0
2007-09-28 19:39:00,114.84,114.86,114.84,114.86,690899988.0
2007-09-28 19:40:00,114.86,114.88,114.855,114.865,708800000.0
2007-09-28 19:41:00,114.865,114.865,114.83,114.84,1309579998.0
2007-09-28 19:42:00,114.84,114.84,114.79,114.81,1051719999.0
2007-09-28 19:43:00,114.81,114.815,114.745,114.755,1448299983.0
2007-09-28 19:44:00,114.755,114.78,114.755,114.765,883399986.0
2007-09-28 19:45:00,114.77,114.77,114.74,114.76,1616699993.0
2007-09-28 19:46:00,114.765,114.795,114.76,114.785,529400000.0
2007-09-28 19:47:00,114.785,114.785,114.765,114.765,1033899979.0
2007-09-28 19:48:00,114.765,114.765,114.74,114.75,1057199977.0
2007-09-28 19:49:00,114.745,114.745,114.72,114.72,996700001.0
2007-09-28 19:50:00,114.72,114.76,114.71,114.75,1086799999.0
2007-09-28 19:51:00,114.75,114.77,114.75,114.755,822199997.0
2007-09-28 19:52:00,114.76,114.76,114.74,114.745,237499996.0
2007-09-28 19:53:00,114.75,114.755,114.745,114.75,102800000.0
2007-09-28 19:54:00,114.75,114.765,114.75,114.765,612799997.0
2007-09-28 19:55:00,114.765,114.79,114.765,114.79,523199996.0
2007-09-28 19:56:00,114.79,114.805,114.79,114.79,1239000013.0
2007-09-28 19:57:00,114.79,114.79,114.79,114.79,67199998.0
2007-09-28 19:58:00,114.79,114.79,114.76,114.775,615799991.0
2007-09-28 19:59:00,114.775,114.79,114.76,114.77,910799991.0
2007-09-28 20:00:00,114.77,114.8,114.77,114.795,1205900009.0
2007-09-28 20:01:00,114.795,114.82,114.795,114.81,1100199992.0
2007-09-28 20:02:00,114.81,114.82,114.795,114.81,861000001.0
2007-09-28 20:03:00,114.81,114.82,114.805,114.82,680599999.0
2007-09-28 20:04:00,114.82,114.82,114.805,114.805,380400006.0
2007-09-28 20:05:00,114.805,114.81,114.805,114.805,95000000.0
2007-09-28 20:06:00,114.8,114.82,114.795,114.82,275999999.0
2007-09-28 20:07:00,114.815,114.815,114.795,114.8,177400000.0
2007-09-28 20:08:00,114.8,114.8,114.8,114.8,32000000.0
2007-09-28 20:09:00,114.8,114.8,114.78,114.79,630300006.0
2007-09-28 20:10:00,114.785,114.795,114.78,114.785,675200001.0
2007-09-28 20:11:00,114.78,114.785,114.77,114.77,533399999.0
2007-09-28 20:12:00,114.77,114.77,114.73,114.73,541000001.0
2007-09-28 20:13:00,114.73,114.76,114.73,114.745,460500011.0
2007-09-28 20:14:00,114.745,114.755,114.745,114.745,222600000.0
2007-09-28 20:15:00,114.745,114.755,114.735,114.75,470700004.0
2007-09-28 20:16:00,114.75,114.77,114.745,114.765,905999999.0
2007-09-28 20:17:00,114.765,114.79,114.765,114.79,1327499982.0
2007-09-28 20:18:00,114.79,114.79,114.785,114.785,259300000.0
2007-09-28 20:19:00,114.785,114.81,114.78,114.785,1813399995.0
2007-09-28 20:20:00,114.785,114.785,114.745,114.755,483399994.0
2007-09-28 20:21:00,114.755,114.755,114.735,114.75,342899997.0
2007-09-28 20:22:00,114.75,114.765,114.75,114.75,617299995.0
2007-09-28 20:23:00,114.75,114.76,114.75,114.755,514300003.0
2007-09-28 20:24:00,114.76,114.77,114.755,114.77,993199998.0
2007-09-28 20:25:00,114.77,114.775,114.76,114.77,1655399983.0
2007-09-28 20:26:00,114.77,114.77,114.72,114.73,1773999997.0
2007-09-28 20:27:00,114.73,114.755,114.73,114.75,1298399990.0
2007-09-28 20:28:00,114.75,114.76,114.735,114.755,473499997.0
2007-09-28 20:29:00,114.755,114.755,114.725,114.73,1249199986.0
2007-09-28 20:30:00,114.73,114.73,114.715,114.73,419600001.0
2007-09-28 20:31:00,114.73,114.75,114.73,114.74,1387700002.0
2007-09-28 20:32:00,114.74,114.745,114.71,114.71,551999994.0
2007-09-28 20:33:00,114.71,114.72,114.71,114.71,169199998.0
2007-09-28 20:34:00,114.72,114.72,114.715,114.72,46900000.0
2007-09-28 20:35:00,114.72,114.72,114.71,114.71,137000000.0
2007-09-28 20:36:00,114.71,114.73,114.71,114.725,799199996.0
2007-09-28 20:37:00,114.72,114.73,114.715,114.72,613399999.0
2007-09-28 20:38:00,114.72,114.73,114.715,114.73,602999997.0
2007-09-28 20:39:00,114.73,114.73,114.71,114.72,1568600003.0
2007-09-28 20:40:00,114.72,114.72,114.705,114.705,406000000.0
2007-09-28 20:41:00,114.705,114.72,114.705,114.72,207000002.0
2007-09-28 20:42:00,114.72,114.72,114.71,114.71,1412300034.0
2007-09-28 20:43:00,114.71,114.72,114.71,114.71,729000028.0
2007-09-28 20:44:00,114.71,114.715,114.71,114.71,469800019.0
2007-09-28 20:45:00,114.71,114.72,114.705,114.705,419100010.0
2007-09-28 20:46:00,114.71,114.715,114.7,114.71,1401599992.0
2007-09-28 20:47:00,114.71,114.73,114.705,114.73,500700003.0
2007-09-28 20:48:00,114.73,114.74,114.73,114.735,276100001.0
2007-09-28 20:49:00,114.73,114.75,114.715,114.745,1293500000.0
2007-09-28 20:50:00,114.745,114.75,114.725,114.73,956800009.0
2007-09-28 20:51:00,114.74,114.755,114.74,114.745,1641600005.0
2007-09-28 20:52:00,114.75,114.765,114.75,114.76,702400004.0
2007-09-28 20:53:00,114.76,114.765,114.76,114.76,999900009.0
2007-09-28 20:54:00,114.76,114.76,114.74,114.745,521300009.0
2007-09-28 20:55:00,114.745,114.75,114.73,114.745,499700002.0
2007-09-28 20:56:00,114.745,114.745,114.71,114.735,781699999.0
2007-09-28 20:57:00,114.735,114.75,114.735,114.745,549400001.0
2007-09-28 20:58:00,114.745,114.75,114.73,114.73,451699994.0
2007-09-28 20:59:00,114.73,114.74,114.72,114.74,757700003.0
2007-09-28 21:00:00,114.74,114.75,114.73,114.73,842700004.0
2007-09-28 21:01:00,114.73,114.75,114.715,114.725,837399990.0
2007-09-28 21:02:00,114.73,114.74,114.725,114.74,454049999.0
2007-09-28 21:03:00,114.74,114.745,114.725,114.74,1363499998.0
2007-09-28 21:04:00,114.74,114.8,114.73,114.755,1306320004.0
2007-09-28 21:05:00,114.755,114.765,114.745,114.76,1095300001.0
2007-09-28 21:06:00,114.755,114.78,114.745,114.755,846100000.0
2007-09-28 21:07:00,114.76,114.76,114.75,114.75,610300004.0
2007-09-28 21:08:00,114.75,114.765,114.74,114.74,769300003.0
2007-09-28 21:09:00,114.735,114.74,114.72,114.725,360000003.0
2007-09-28 21:10:00,114.725,114.725,114.71,114.72,161000000.0
2007-09-28 21:11:00,114.72,114.73,114.7,114.71,745499998.0
2007-09-28 21:12:00,114.71,114.73,114.705,114.73,425100004.0
2007-09-28 21:13:00,114.725,114.755,114.715,114.72,435100002.0
2007-09-28 21:14:00,114.72,114.72,114.67,114.7,1479099983.0
2007-09-28 21:15:00,114.7,114.77,114.695,114.77,1298600001.0
2007-09-28 21:16:00,114.77,114.77,114.745,114.745,987399992.0
2007-09-28 21:17:00,114.755,114.78,114.745,114.775,573899999.0
2007-09-28 21:18:00,114.775,114.78,114.75,114.76,349400001.0
2007-09-28 21:19:00,114.76,114.77,114.76,114.77,239099998.0
2007-09-28 21:20:00,114.77,114.8,114.77,114.775,1208599998.0
2007-09-28 21:21:00,114.78,114.79,114.775,114.775,296199995.0
2007-09-28 21:22:00,114.78,114.785,114.775,114.78,514599998.0
2007-09-28 21:23:00,114.78,114.78,114.775,114.78,134499999.0
2007-09-28 21:24:00,114.775,114.79,114.775,114.79,489700002.0
2007-09-28 21:25:00,114.785,114.8,114.77,114.77,525699998.0
2007-09-28 21:26:00,114.78,114.785,114.775,114.785,129800000.0
2007-09-28 21:27:00,114.79,114.79,114.785,114.785,81000000.0
2007-09-28 21:28:00,114.785,114.8,114.785,114.79,185299998.0
2007-09-28 21:29:00,114.79,114.82,114.79,114.81,256900003.0
2007-09-28 21:30:00,114.81,114.84,114.8,114.84,435950002.0
2007-09-28 21:31:00,114.835,114.86,114.835,114.835,610999999.0
2007-09-28 21:32:00,114.835,114.845,114.83,114.84,460000005.0
2007-09-28 21:33:00,114.84,114.845,114.835,114.84,139000000.0
2007-09-28 21:34:00,114.84,114.86,114.84,114.845,319900002.0
2007-09-28 21:35:00,114.85,114.85,114.825,114.83,312400000.0
2007-09-28 21:36:00,114.83,114.84,114.83,114.835,120800000.0
2007-09-28 21:37:00,114.84,114.85,114.825,114.85,751299995.0
2007-09-28 21:38:00,114.845,114.88,114.845,114.845,949599999.0
2007-09-28 21:39:00,114.845,114.86,114.84,114.855,515499992.0
2007-09-28 21:40:00,114.85,114.86,114.845,114.855,141100000.0
2007-09-28 21:41:00,114.86,114.88,114.845,114.875,510000000.0
2007-09-28 21:42:00,114.875,114.89,114.87,114.885,533500000.0
2007-09-28 21:43:00,114.88,114.89,114.86,114.865,270000001.0
2007-09-28 21:44:00,114.86,114.865,114.86,114.86,133400003.0
2007-09-28 21:45:00,114.86,114.87,114.855,114.86,744199999.0
2007-09-28 21:46:00,114.86,114.89,114.855,114.87,922799999.0
2007-09-28 21:47:00,114.87,114.88,114.865,114.87,905899999.0
2007-09-28 21:48:00,114.87,114.88,114.87,114.87,71400000.0
2007-09-28 21:49:00,114.87,114.89,114.87,114.87,823300004.0
2007-09-28 21:50:00,114.87,114.88,114.87,114.88,290000001.0
2007-09-28 21:51:00,114.88,114.88,114.865,114.87,243600003.0
2007-09-28 21:52:00,114.87,114.87,114.865,114.87,59300000.0
2007-09-28 21:53:00,114.87,114.89,114.86,114.88,393199997.0
2007-09-28 21:54:00,114.88,114.885,114.87,114.875,962599995.0
2007-09-28 21:55:00,114.875,114.88,114.87,114.88,286999999.0
2007-09-28 21:56:00,114.88,114.88,114.87,114.87,179199994.0
2007-09-28 21:57:00,114.87,114.88,114.865,114.865,589900001.0
2007-09-28 21:58:00,114.865,114.885,114.855,114.865,498199992.0
2007-09-28 21:59:00,114.865,114.87,114.855,114.855,415100000.0
2007-09-28 22:00:00,114.86,114.86,114.855,114.86,239200000.0
2007-09-28 22:01:00,114.855,114.88,114.855,114.86,538300003.0
2007-09-28 22:02:00,114.86,114.86,114.86,114.86,294800009.0
2007-09-28 22:03:00,114.86,114.87,114.86,114.87,298800002.0
2007-09-28 22:04:00,114.87,114.87,114.855,114.86,217100000.0
2007-09-28 22:05:00,114.86,114.86,114.855,114.86,135900000.0
2007-09-28 22:06:00,114.86,114.865,114.855,114.86,131399997.0
2007-09-28 22:07:00,114.86,114.86,114.815,114.82,519400003.0
2007-09-28 22:08:00,114.82,114.84,114.82,114.83,1014299997.0
2007-09-28 22:09:00,114.83,114.84,114.83,114.83,348799999.0
2007-09-28 22:10:00,114.83,114.84,114.825,114.84,165600000.0
2007-09-28 22:11:00,114.84,114.86,114.84,114.85,386820002.0
2007-09-28 22:12:00,114.85,114.855,114.84,114.85,226224003.0
2007-09-28 22:13:00,114.85,114.86,114.85,114.855,63599999.0
2007-09-28 22:14:00,114.85,114.865,114.835,114.835,452412004.0
2007-09-28 22:15:00,114.85,114.85,114.835,114.84,107904000.0
2007-09-28 22:16:00,114.84,114.85,114.84,114.85,14500000.0
2007-09-28 22:17:00,114.84,114.84,114.83,114.84,29600000.0
2007-09-28 22:18:00,114.83,114.84,114.83,114.83,70300000.0
2007-09-28 22:19:00,114.83,114.83,114.775,114.79,421900008.0
2007-09-28 22:20:00,114.79,114.81,114.785,114.81,126200000.0
2007-09-28 22:21:00,114.82,114.835,114.815,114.83,284800000.0
2007-09-28 22:22:00,114.84,114.84,114.815,114.83,188204000.0
2007-09-28 22:23:00,114.83,114.84,114.83,114.84,127300000.0
2007-09-28 22:24:00,114.84,114.84,114.835,114.835,20400000.0
2007-09-28 22:25:00,114.835,114.84,114.835,114.84,21400000.0
2007-09-28 22:26:00,114.84,114.84,114.81,114.815,52999999.0
2007-09-28 22:27:00,114.815,114.82,114.795,114.82,225799998.0
2007-09-28 22:28:00,114.82,114.82,114.82,114.82,9000000.0
2007-09-28 22:29:00,114.82,114.82,114.81,114.82,264899994.0
2007-09-28 22:30:00,114.82,114.82,114.81,114.82,81100000.0
2007-09-28 22:31:00,114.82,114.825,114.82,114.825,152300000.0
2007-09-28 22:32:00,114.825,114.83,114.825,114.83,102200000.0
2007-09-28 22:33:00,114.83,114.84,114.82,114.82,175000001.0
2007-09-28 22:34:00,114.82,114.825,114.82,114.82,172900003.0
2007-09-28 22:35:00,114.82,114.82,114.82,114.82,3700000.0
2007-09-28 22:36:00,114.82,114.82,114.815,114.82,11200000.0
2007-09-28 22:37:00,114.82,114.82,114.82,114.82,124200001.0
2007-09-28 22:38:00,114.815,114.87,114.815,114.855,830299997.0
2007-09-28 22:39:00,114.855,114.855,114.825,114.825,395900001.0
2007-09-28 22:40:00,114.82,114.84,114.82,114.83,468099997.0
2007-09-28 22:41:00,114.83,114.85,114.83,114.83,549699998.0
2007-09-28 22:42:00,114.83,114.85,114.83,114.85,199099999.0
2007-09-28 22:43:00,114.86,114.86,114.835,114.84,267200001.0
2007-09-28 22:44:00,114.84,114.855,114.84,114.855,96900000.0
2007-09-28 22:45:00,114.855,114.86,114.84,114.85,454099999.0
2007-09-28 22:46:00,114.845,114.845,114.805,114.805,282200002.0
2007-09-28 22:47:00,114.805,114.83,114.8,114.825,281999996.0
2007-09-28 22:48:00,114.825,114.825,114.82,114.82,88100002.0
2007-09-28 22:49:00,114.82,114.835,114.82,114.825,275600000.0
2007-09-28 22:50:00,114.83,114.83,114.8,114.8,141300002.0
2007-09-28 22:51:00,114.8,114.805,114.77,114.77,447900002.0
2007-09-28 22:52:00,114.77,114.785,114.74,114.77,825600003.0
2007-09-28 22:53:00,114.79,114.81,114.78,114.785,220200003.0
2007-09-28 22:54:00,114.785,114.785,114.77,114.775,96000000.0
2007-09-28 22:55:00,114.775,114.78,114.765,114.77,287900001.0
2007-09-28 22:56:00,114.77,114.785,114.76,114.785,376300002.0
2007-09-28 22:57:00,114.78,114.785,114.77,114.77,626400015.0
2007-09-28 22:58:00,114.77,114.795,114.76,114.79,757600017.0
2007-09-28 22:59:00,114.8,114.8,114.75,114.78,521599998.0
2007-10-01 00:00:00,114.73,114.73,114.72,114.72,301999997.0
2007-10-01 00:03:00,114.73,114.73,114.72,114.72,301999997.0
2007-10-01 00:04:00,114.73,114.77,114.71,114.71,301999997.0
2007-10-01 00:05:00,114.73,114.74,114.71,114.74,301999997.0
2007-10-01 00:06:00,114.74,114.75,114.74,114.74,17200000.0
2007-10-01 00:07:00,114.74,114.74,114.74,114.74,12100000.0
2007-10-01 00:08:00,114.74,114.76,114.74,114.75,439099996.0
2007-10-01 00:09:00,114.75,114.75,114.74,114.74,228700004.0
2007-10-01 00:10:00,114.74,114.74,114.74,114.74,21700001.0
2007-10-01 00:11:00,114.74,114.74,114.74,114.74,58800001.0
2007-10-01 00:12:00,114.73,114.73,114.72,114.73,197200004.0
2007-10-01 00:13:00,114.73,114.74,114.73,114.74,49199998.0
2007-10-01 00:14:00,114.74,114.74,114.74,114.74,92000000.0
2007-10-01 00:15:00,114.74,114.75,114.74,114.74,510200004.0
2007-10-01 00:16:00,114.75,114.77,114.74,114.75,823900008.0
2007-10-01 00:17:00,114.75,114.77,114.75,114.77,176800000.0
2007-10-01 00:18:00,114.77,114.77,114.76,114.76,173400002.0
2007-10-01 00:19:00,114.77,114.78,114.77,114.78,84700001.0
2007-10-01 00:20:00,114.78,114.79,114.77,114.77,515199998.0
2007-10-01 00:21:00,114.76,114.77,114.76,114.77,846200004.0
2007-10-01 00:22:00,114.77,114.8,114.77,114.8,846200004.0
2007-10-01 00:23:00,114.8,114.8,114.77,114.78,441200002.0
2007-10-01 00:24:00,114.78,114.79,114.78,114.79,106600001.0
2007-10-01 00:25:00,114.79,114.79,114.79,114.79,176400000.0
2007-10-01 00:26:00,114.8,114.8,114.79,114.8,141600000.0
2007-10-01 00:27:00,114.8,114.8,114.78,114.79,158300000.0
2007-10-01 00:28:00,114.79,114.79,114.79,114.79,91600000.0
2007-10-01 00:29:00,114.79,114.8,114.79,114.79,420999998.0
2007-10-01 00:30:00,114.79,114.8,114.79,114.8,134400000.0
2007-10-01 00:31:00,114.8,114.81,114.8,114.8,448000006.0
2007-10-01 00:32:00,114.8,114.82,114.8,114.82,311199998.0
2007-10-01 00:33:00,114.82,114.83,114.8,114.82,705400000.0
2007-10-01 00:34:00,114.82,114.84,114.81,114.82,709799995.0
2007-10-01 00:35:00,114.82,114.82,114.81,114.81,317799998.0
2007-10-01 00:36:00,114.81,114.83,114.81,114.83,380099998.0
2007-10-01 00:37:00,114.83,114.83,114.83,114.83,124000000.0
2007-10-01 00:38:00,114.82,114.83,114.82,114.83,169399999.0
2007-10-01 00:39:00,114.82,114.83,114.82,114.82,495500002.0
2007-10-01 00:40:00,114.83,114.83,114.82,114.82,68400000.0
2007-10-01 00:41:00,114.83,114.83,114.8,114.82,480500001.0
2007-10-01 00:42:00,114.82,114.82,114.81,114.82,169199999.0
2007-10-01 00:43:00,114.82,114.83,114.81,114.82,901899993.0
2007-10-01 00:44:00,114.82,114.83,114.82,114.82,433600002.0
2007-10-01 00:45:00,114.83,114.83,114.82,114.82,72200000.0
2007-10-01 00:46:00,114.83,114.83,114.83,114.83,16000000.0
2007-10-01 00:47:00,114.82,114.83,114.81,114.82,526600005.0
2007-10-01 00:48:00,114.83,114.83,114.81,114.83,200799998.0
2007-10-01 00:49:00,114.82,114.83,114.81,114.82,404600000.0
2007-10-01 00:50:00,114.82,114.83,114.82,114.82,194000005.0
2007-10-01 00:51:00,114.83,114.83,114.79,114.81,445300002.0
2007-10-01 00:52:00,114.81,114.82,114.81,114.82,505999997.0
2007-10-01 00:53:00,114.82,114.83,114.81,114.82,623999992.0
2007-10-01 00:54:00,114.83,114.83,114.82,114.82,148799999.0
2007-10-01 00:55:00,114.83,114.83,114.81,114.83,111700001.0
2007-10-01 00:56:00,114.83,114.83,114.82,114.83,51100000.0
2007-10-01 00:57:00,114.82,114.83,114.81,114.82,331500005.0
2007-10-01 00:58:00,114.82,114.83,114.82,114.83,236700010.0
2007-10-01 00:59:00,114.83,114.83,114.81,114.83,132699998.0
2007-10-01 01:00:00,114.83,114.84,114.83,114.83,176000000.0
2007-10-01 01:01:00,114.83,114.85,114.82,114.83,593100000.0
2007-10-01 01:02:00,114.83,114.83,114.82,114.83,141400002.0
2007-10-01 01:03:00,114.83,114.83,114.82,114.83,311199996.0
2007-10-01 01:04:00,114.83,114.83,114.825,114.825,386999999.0
2007-10-01 01:05:00,114.83,114.85,114.83,114.85,598700001.0
2007-10-01 01:06:00,114.85,114.85,114.84,114.84,139800000.0
2007-10-01 01:07:00,114.84,114.84,114.83,114.83,312000000.0
2007-10-01 01:08:00,114.82,114.82,114.82,114.82,52900002.0
2007-10-01 01:09:00,114.82,114.83,114.8,114.81,693000005.0
2007-10-01 01:10:00,114.81,114.82,114.8,114.82,732300002.0
2007-10-01 01:11:00,114.82,114.82,114.82,114.82,32500000.0
2007-10-01 01:12:00,114.83,114.83,114.82,114.83,299100000.0
2007-10-01 01:13:00,114.83,114.83,114.82,114.83,555899996.0
2007-10-01 01:14:00,114.83,114.83,114.82,114.82,224100000.0
2007-10-01 01:15:00,114.82,114.83,114.82,114.82,246799999.0
2007-10-01 01:16:00,114.82,114.82,114.81,114.82,601599999.0
2007-10-01 01:17:00,114.82,114.82,114.82,114.82,151300000.0
2007-10-01 01:18:00,114.82,114.82,114.82,114.82,532700000.0
2007-10-01 01:19:00,114.82,114.86,114.815,114.85,1038799994.0
2007-10-01 01:20:00,114.85,114.87,114.83,114.85,1511800013.0
2007-10-01 01:21:00,114.85,114.85,114.85,114.85,589399998.0
2007-10-01 01:22:00,114.85,114.87,114.84,114.84,1291500002.0
2007-10-01 01:23:00,114.84,114.85,114.84,114.84,206799994.0
2007-10-01 01:24:00,114.84,114.87,114.84,114.87,1112200002.0
2007-10-01 01:25:00,114.88,114.88,114.86,114.86,1013299989.0
2007-10-01 01:26:00,114.87,114.88,114.87,114.87,260600003.0
2007-10-01 01:27:00,114.87,114.87,114.865,114.87,132799999.0
2007-10-01 01:28:00,114.87,114.89,114.86,114.87,614600003.0
2007-10-01 01:29:00,114.87,114.88,114.86,114.87,281500002.0
2007-10-01 01:30:00,114.88,114.88,114.87,114.87,281500002.0
2007-10-01 01:31:00,114.87,114.88,114.86,114.88,900600021.0
2007-10-01 01:32:00,114.88,114.88,114.865,114.865,683200005.0
2007-10-01 01:33:00,114.865,114.87,114.86,114.86,294399994.0
2007-10-01 01:34:00,114.86,114.87,114.85,114.87,620200002.0
2007-10-01 01:35:00,114.87,114.88,114.87,114.87,115200000.0
2007-10-01 01:36:00,114.88,114.88,114.87,114.88,138500001.0
2007-10-01 01:37:00,114.87,114.92,114.86,114.9,1551199994.0
2007-10-01 01:38:00,114.91,114.93,114.9,114.91,1551199994.0
2007-10-01 01:39:00,114.91,114.92,114.9,114.91,1002899989.0
2007-10-01 01:40:00,114.91,114.96,114.91,114.96,2083200007.0
2007-10-01 01:41:00,114.96,114.96,114.93,114.96,1447299981.0
2007-10-01 01:42:00,114.96,114.96,114.93,114.94,1635699979.0
2007-10-01 01:43:00,114.94,114.94,114.935,114.94,738599995.0
2007-10-01 01:44:00,114.935,114.94,114.93,114.94,328100002.0
2007-10-01 01:45:00,114.94,114.94,114.92,114.92,2055200002.0
2007-10-01 01:46:00,114.92,114.93,114.915,114.915,1006600012.0
2007-10-01 01:47:00,114.915,114.92,114.9,114.91,1441699993.0
2007-10-01 01:48:00,114.91,114.92,114.91,114.915,1062899993.0
2007-10-01 01:49:00,114.92,114.925,114.9,114.92,924999992.0
2007-10-01 01:50:00,114.89,114.9,114.74,114.79,1795899993.0
2007-10-01 01:51:00,114.78,114.81,114.75,114.81,1795899993.0
2007-10-01 01:52:00,114.8,114.83,114.79,114.79,1795899993.0
2007-10-01 01:53:00,114.8,114.82,114.79,114.8,1795899993.0
2007-10-01 01:54:00,114.79,114.8,114.76,114.78,709099997.0
2007-10-01 01:55:00,114.79,114.84,114.79,114.84,709099997.0
2007-10-01 01:56:00,114.83,114.85,114.8,114.85,709099997.0
2007-10-01 01:57:00,114.86,114.87,114.85,114.87,709099997.0
2007-10-01 01:58:00,114.86,114.87,114.85,114.86,709099997.0
2007-10-01 01:59:00,114.87,114.88,114.86,114.86,709099997.0
2007-10-01 02:00:00,114.85,114.85,114.82,114.83,882300005.0
2007-10-01 02:01:00,114.82,114.83,114.78,114.79,882300005.0
2007-10-01 02:02:00,114.8,114.8,114.77,114.8,882300005.0
2007-10-01 02:03:00,114.8,114.83,114.8,114.81,882300005.0
2007-10-01 02:04:00,114.81,114.82,114.78,114.78,1704199997.0
2007-10-01 02:05:00,114.78,114.81,114.77,114.805,331899999.0
2007-10-01 02:06:00,114.805,114.84,114.8,114.84,1249600004.0
2007-10-01 02:07:00,114.82,114.86,114.81,114.83,1175800000.0
2007-10-01 02:08:00,114.84,114.86,114.83,114.85,1175800000.0
2007-10-01 02:09:00,114.84,114.86,114.8,114.85,1175800000.0
2007-10-01 02:10:00,114.87,114.88,114.85,114.88,1175800000.0
2007-10-01 02:11:00,114.87,114.88,114.83,114.83,1175800000.0
2007-10-01 02:12:00,114.845,114.87,114.84,114.845,1175800000.0
2007-10-01 02:13:00,114.84,114.845,114.83,114.83,595499993.0
2007-10-01 02:14:00,114.83,114.835,114.83,114.83,21000000.0
2007-10-01 02:15:00,114.83,114.835,114.81,114.825,233799997.0
2007-10-01 02:16:00,114.825,114.84,114.815,114.84,297800000.0
2007-10-01 02:17:00,114.84,114.86,114.84,114.86,397099998.0
2007-10-01 02:18:00,114.86,114.86,114.845,114.845,301300000.0
2007-10-01 02:19:00,114.85,114.85,114.845,114.845,163999998.0
2007-10-01 02:20:00,114.845,114.86,114.84,114.84,411899991.0
2007-10-01 02:21:00,114.84,114.845,114.835,114.84,365500000.0
2007-10-01 02:22:00,114.84,114.845,114.825,114.83,295800004.0
2007-10-01 02:23:00,114.84,114.84,114.82,114.83,335100003.0
2007-10-01 02:24:00,114.83,114.85,114.825,114.83,449099996.0
2007-10-01 02:25:00,114.835,114.845,114.83,114.84,805399997.0
2007-10-01 02:26:00,114.845,114.86,114.84,114.86,1380800006.0
2007-10-01 02:27:00,114.86,114.86,114.845,114.86,1376600007.0
2007-10-01 02:28:00,114.86,114.88,114.855,114.88,1503500003.0
2007-10-01 02:29:00,114.88,114.895,114.875,114.875,1400500008.0
2007-10-01 02:30:00,114.875,114.89,114.865,114.865,605700004.0
2007-10-01 02:31:00,114.865,114.88,114.86,114.86,432830000.0
2007-10-01 02:32:00,114.86,114.865,114.855,114.86,243300000.0
2007-10-01 02:33:00,114.86,114.86,114.85,114.855,134400000.0
2007-10-01 02:34:00,114.855,114.87,114.85,114.865,775400001.0
2007-10-01 02:35:00,114.87,114.87,114.855,114.87,190500000.0
2007-10-01 02:36:00,114.87,114.89,114.87,114.89,420200001.0
2007-10-01 02:37:00,114.885,114.89,114.87,114.89,692399996.0
2007-10-01 02:38:00,114.89,114.89,114.88,114.88,149599999.0
2007-10-01 02:39:00,114.88,114.88,114.88,114.88,63599998.0
2007-10-01 02:40:00,114.88,114.88,114.875,114.88,46100000.0
2007-10-01 02:41:00,114.88,114.9,114.875,114.875,588199999.0
2007-10-01 02:42:00,114.88,114.88,114.87,114.87,125999999.0
2007-10-01 02:43:00,114.865,114.875,114.855,114.855,329900001.0
2007-10-01 02:44:00,114.855,114.855,114.83,114.835,221400000.0
2007-10-01 02:45:00,114.85,114.855,114.835,114.855,312399999.0
2007-10-01 02:46:00,114.855,114.87,114.855,114.87,491000000.0
2007-10-01 02:47:00,114.87,114.87,114.86,114.86,264000000.0
2007-10-01 02:48:00,114.86,114.87,114.86,114.87,125899997.0
2007-10-01 02:49:00,114.865,114.87,114.855,114.87,71700000.0
2007-10-01 02:50:00,114.87,114.88,114.86,114.875,930999997.0
2007-10-01 02:51:00,114.875,114.89,114.87,114.87,654399995.0
2007-10-01 02:52:00,114.87,114.91,114.87,114.9,856399996.0
2007-10-01 02:53:00,114.9,114.935,114.9,114.925,984799995.0
2007-10-01 02:54:00,114.9,114.9,114.87,114.89,1831299997.0
2007-10-01 02:55:00,114.91,114.915,114.885,114.91,1831299997.0
2007-10-01 02:56:00,114.91,114.92,114.85,114.87,1242400003.0
2007-10-01 02:57:00,114.87,114.89,114.87,114.89,780899980.0
2007-10-01 02:58:00,114.89,114.905,114.865,114.88,564399996.0
2007-10-01 02:59:00,114.88,114.89,114.875,114.89,308400000.0
2007-10-01 03:00:00,114.89,114.89,114.87,114.89,506440006.0
2007-10-01 03:01:00,114.89,114.895,114.87,114.87,176419999.0
2007-10-01 03:02:00,114.875,114.875,114.865,114.865,57600000.0
2007-10-01 03:03:00,114.865,114.88,114.86,114.865,237600004.0
2007-10-01 03:04:00,114.865,114.885,114.86,114.87,345000006.0
2007-10-01 03:05:00,114.87,114.87,114.86,114.865,243200000.0
2007-10-01 03:06:00,114.865,114.87,114.86,114.865,153800000.0
2007-10-01 03:07:00,114.865,114.87,114.86,114.86,16400000.0
2007-10-01 03:08:00,114.86,114.87,114.855,114.87,150700005.0
2007-10-01 03:09:00,114.87,114.87,114.85,114.86,495999998.0
2007-10-01 03:10:00,114.855,114.855,114.835,114.835,447200003.0
2007-10-01 03:11:00,114.84,114.85,114.84,114.85,288700006.0
2007-10-01 03:12:00,114.85,114.85,114.84,114.845,222300002.0
2007-10-01 03:13:00,114.845,114.845,114.835,114.835,396300005.0
2007-10-01 03:14:00,114.85,114.85,114.835,114.84,771800005.0
2007-10-01 03:15:00,114.835,114.85,114.835,114.85,412200000.0
2007-10-01 03:16:00,114.85,114.85,114.85,114.85,102000000.0
2007-10-01 03:17:00,114.85,114.87,114.85,114.855,224699996.0
2007-10-01 03:18:00,114.86,114.86,114.86,114.86,32000000.0
2007-10-01 03:19:00,114.86,114.86,114.86,114.86,88000000.0
2007-10-01 03:20:00,114.86,114.86,114.86,114.86,220000000.0
2007-10-01 03:21:00,114.86,114.86,114.86,114.86,200000000.0
2007-10-01 03:22:00,114.86,114.86,114.86,114.86,36000000.0
2007-10-01 03:23:00,114.86,114.86,114.85,114.85,403500000.0
2007-10-01 03:24:00,114.85,114.865,114.85,114.855,264700000.0
2007-10-01 03:25:00,114.855,114.855,114.84,114.845,349100001.0
2007-10-01 03:26:00,114.845,114.86,114.84,114.86,190300000.0
2007-10-01 03:27:00,114.855,114.86,114.84,114.855,303700000.0
2007-10-01 03:28:00,114.855,114.86,114.85,114.85,120200000.0
2007-10-01 03:29:00,114.85,114.85,114.805,114.82,469800000.0
2007-10-01 03:30:00,114.82,114.82,114.81,114.81,200999996.0
2007-10-01 03:31:00,114.81,114.82,114.81,114.815,46900000.0
2007-10-01 03:32:00,114.82,114.82,114.81,114.815,300000010.0
2007-10-01 03:33:00,114.815,114.815,114.79,114.795,574900002.0
2007-10-01 03:34:00,114.8,114.8,114.795,114.8,173100000.0
2007-10-01 03:35:00,114.8,114.8,114.79,114.79,271300000.0
2007-10-01 03:36:00,114.79,114.79,114.78,114.785,277300000.0
2007-10-01 03:37:00,114.79,114.79,114.77,114.77,369599999.0
2007-10-01 03:38:00,114.765,114.785,114.765,114.78,638100000.0
2007-10-01 03:39:00,114.78,114.79,114.765,114.78,1877000010.0
2007-10-01 03:40:00,114.78,114.81,114.78,114.81,1009700026.0
2007-10-01 03:41:00,114.81,114.82,114.805,114.81,657600003.0
2007-10-01 03:42:00,114.82,114.83,114.82,114.83,595599994.0
2007-10-01 03:43:00,114.83,114.83,114.825,114.825,245699999.0
2007-10-01 03:44:00,114.83,114.83,114.83,114.83,60000000.0
2007-10-01 03:45:00,114.83,114.83,114.83,114.83,90000000.0
2007-10-01 03:46:00,114.83,114.83,114.83,114.83,60000000.0
2007-10-01 03:47:00,114.83,114.83,114.815,114.815,137900000.0
2007-10-01 03:48:00,114.815,114.84,114.81,114.84,532299993.0
2007-10-01 03:49:00,114.82,114.83,114.82,114.83,279399994.0
2007-10-01 03:50:00,114.84,114.85,114.84,114.85,279399994.0
2007-10-01 03:51:00,114.85,114.85,114.835,114.835,183499994.0
2007-10-01 03:52:00,114.835,114.84,114.835,114.835,307499998.0
2007-10-01 03:53:00,114.84,114.845,114.84,114.845,130000000.0
2007-10-01 03:54:00,114.85,114.86,114.835,114.85,661299986.0
2007-10-01 03:55:00,114.855,114.905,114.84,114.89,960100005.0
2007-10-01 03:56:00,114.89,114.915,114.87,114.895,1060399996.0
2007-10-01 03:57:00,114.9,114.91,114.885,114.905,839499996.0
2007-10-01 03:58:00,114.91,114.955,114.91,114.945,1254970004.0
2007-10-01 03:59:00,114.945,114.95,114.935,114.94,760699997.0
2007-10-01 04:00:00,114.94,114.95,114.91,114.92,675900004.0
2007-10-01 04:01:00,114.92,114.92,114.895,114.895,424799998.0
2007-10-01 04:02:00,114.9,114.905,114.87,114.905,898099990.0
2007-10-01 04:03:00,114.91,114.95,114.91,114.94,1381700001.0
2007-10-01 04:04:00,114.94,114.95,114.935,114.945,601800000.0
2007-10-01 04:05:00,114.945,114.95,114.93,114.935,582699996.0
2007-10-01 04:06:00,114.94,114.96,114.935,114.94,501400002.0
2007-10-01 04:07:00,114.95,114.96,114.94,114.945,490100007.0
2007-10-01 04:08:00,114.945,114.96,114.94,114.955,126800000.0
2007-10-01 04:09:00,114.955,114.96,114.93,114.945,542699996.0
2007-10-01 04:10:00,114.945,114.95,114.94,114.95,347600000.0
2007-10-01 04:11:00,114.95,114.975,114.945,114.96,473100000.0
2007-10-01 04:12:00,114.96,114.97,114.945,114.965,262600000.0
2007-10-01 04:13:00,114.97,114.99,114.97,114.99,763499994.0
2007-10-01 04:14:00,114.99,115.02,114.985,115.02,1661699990.0
2007-10-01 04:15:00,115.02,115.02,115.0,115.005,800399994.0
2007-10-01 04:16:00,115.0,115.005,114.99,114.995,709999999.0
2007-10-01 04:17:00,114.995,115.0,114.99,114.99,476500000.0
2007-10-01 04:18:00,114.99,115.0,114.99,114.995,237500000.0
2007-10-01 04:19:00,114.995,115.0,114.98,115.0,356199999.0
2007-10-01 04:20:00,114.995,115.0,114.97,114.98,788400001.0
2007-10-01 04:21:00,114.98,114.99,114.97,114.98,1112199998.0
2007-10-01 04:22:00,114.98,115.0,114.975,114.99,743499998.0
2007-10-01 04:23:00,114.99,115.01,114.99,115.005,595999995.0
2007-10-01 04:24:00,115.005,115.04,115.0,115.03,542499996.0
2007-10-01 04:25:00,115.03,115.04,115.01,115.04,570399992.0
2007-10-01 04:26:00,115.04,115.065,115.04,115.045,931799993.0
2007-10-01 04:27:00,115.05,115.07,115.045,115.06,1126200014.0
2007-10-01 04:28:00,115.065,115.07,115.055,115.06,923400004.0
2007-10-01 04:29:00,115.06,115.07,115.05,115.06,446800004.0
2007-10-01 04:30:00,115.055,115.07,115.045,115.05,1123299990.0
2007-10-01 04:31:00,115.05,115.06,115.04,115.06,656799999.0
2007-10-01 04:32:00,115.06,115.06,115.055,115.06,119000000.0
2007-10-01 04:33:00,115.055,115.06,115.05,115.06,265500000.0
2007-10-01 04:34:00,115.06,115.07,115.05,115.065,190500000.0
2007-10-01 04:35:00,115.065,115.07,115.06,115.07,185000000.0
2007-10-01 04:36:00,115.07,115.07,115.055,115.055,159599998.0
2007-10-01 04:37:00,115.06,115.07,115.055,115.055,301299998.0
2007-10-01 04:38:00,115.055,115.06,115.045,115.05,497399996.0
2007-10-01 04:39:00,115.05,115.06,115.045,115.055,414800000.0
2007-10-01 04:40:00,115.055,115.07,115.055,115.065,669300000.0
2007-10-01 04:41:00,115.065,115.08,115.065,115.075,474600007.0
2007-10-01 04:42:00,115.07,115.08,115.06,115.07,300399989.0
2007-10-01 04:43:00,115.08,115.09,115.08,115.09,300399989.0
2007-10-01 04:44:00,115.09,115.11,115.09,115.1,929599988.0
2007-10-01 04:45:00,115.1,115.11,115.095,115.1,436999990.0
2007-10-01 04:46:00,115.1,115.105,115.075,115.08,1325799988.0
2007-10-01 04:47:00,115.08,115.09,115.075,115.08,867199997.0
2007-10-01 04:48:00,115.085,115.085,115.08,115.08,482199999.0
2007-10-01 04:49:00,115.08,115.08,115.075,115.075,88800000.0
2007-10-01 04:50:00,115.08,115.085,115.07,115.075,231700002.0
2007-10-01 04:51:00,115.075,115.08,115.06,115.065,325000003.0
2007-10-01 04:52:00,115.07,115.08,115.065,115.075,486500000.0
2007-10-01 04:53:00,115.075,115.08,115.07,115.07,430400000.0
2007-10-01 04:54:00,115.07,115.08,115.06,115.075,466799998.0
2007-10-01 04:55:00,115.075,115.08,115.075,115.08,29700000.0
2007-10-01 04:56:00,115.08,115.08,115.07,115.07,226000000.0
2007-10-01 04:57:00,115.07,115.07,115.06,115.065,532399993.0
2007-10-01 04:58:00,115.065,115.07,115.055,115.06,459399991.0
2007-10-01 04:59:00,115.06,115.06,115.055,115.055,402299989.0
2007-10-01 05:00:00,115.055,115.07,115.045,115.055,1064599999.0
2007-10-01 05:01:00,115.06,115.06,115.05,115.05,260500000.0
2007-10-01 05:02:00,115.05,115.05,115.045,115.05,279800000.0
2007-10-01 05:03:00,115.05,115.05,115.03,115.04,602299988.0
2007-10-01 05:04:00,115.04,115.05,115.025,115.025,216200001.0
2007-10-01 05:05:00,115.025,115.04,115.02,115.035,338199995.0
2007-10-01 05:06:00,115.03,115.035,115.025,115.03,245500002.0
2007-10-01 05:07:00,115.025,115.035,115.02,115.035,126100000.0
2007-10-01 05:08:00,115.04,115.04,115.03,115.035,226299995.0
2007-10-01 05:09:00,115.035,115.04,115.03,115.035,259100010.0
2007-10-01 05:10:00,115.04,115.04,115.04,115.04,151599994.0
2007-10-01 05:11:00,115.04,115.05,115.04,115.045,131699998.0
2007-10-01 05:12:00,115.045,115.06,115.045,115.055,198500001.0
2007-10-01 05:13:00,115.055,115.06,115.05,115.05,138100000.0
2007-10-01 05:14:00,115.05,115.05,115.035,115.035,165699996.0
2007-10-01 05:15:00,115.035,115.05,115.035,115.04,195500002.0
2007-10-01 05:16:00,115.045,115.045,115.04,115.04,34300000.0
2007-10-01 05:17:00,115.04,115.04,115.035,115.035,72500000.0
2007-10-01 05:18:00,115.04,115.05,115.035,115.045,201199997.0
2007-10-01 05:19:00,115.045,115.05,115.045,115.05,43300000.0
2007-10-01 05:20:00,115.05,115.05,115.04,115.04,111000000.0
2007-10-01 05:21:00,115.04,115.045,115.03,115.03,179399998.0
2007-10-01 05:22:00,115.035,115.04,115.03,115.04,118300000.0
2007-10-01 05:23:00,115.04,115.04,115.035,115.04,105500000.0
2007-10-01 05:24:00,115.04,115.04,115.03,115.04,70500002.0
2007-10-01 05:25:00,115.04,115.055,115.04,115.045,248599997.0
2007-10-01 05:26:00,115.045,115.05,115.04,115.045,42300000.0
2007-10-01 05:27:00,115.04,115.05,115.04,115.04,260999995.0
2007-10-01 05:28:00,115.04,115.04,115.03,115.035,60000000.0
2007-10-01 05:29:00,115.035,115.035,115.03,115.03,58100000.0
2007-10-01 05:30:00,115.03,115.035,115.03,115.03,35700000.0
2007-10-01 05:31:00,115.03,115.04,115.03,115.035,288500000.0
2007-10-01 05:32:00,115.035,115.04,115.01,115.01,647599996.0
2007-10-01 05:33:00,115.01,115.025,115.0,115.005,700800003.0
2007-10-01 05:34:00,115.005,115.01,115.0,115.005,536099999.0
2007-10-01 05:35:00,115.005,115.02,114.99,114.99,1528099997.0
2007-10-01 05:36:00,114.99,115.01,114.99,115.005,834999998.0
2007-10-01 05:37:00,115.005,115.01,114.995,115.0,252699993.0
2007-10-01 05:38:00,115.0,115.03,115.0,115.015,890899992.0
2007-10-01 05:39:00,115.02,115.03,115.015,115.03,426199997.0
2007-10-01 05:40:00,115.03,115.03,115.01,115.02,217000000.0
2007-10-01 05:41:00,115.02,115.02,115.02,115.02,36000000.0
2007-10-01 05:42:00,115.015,115.02,115.01,115.02,231799998.0
2007-10-01 05:43:00,115.02,115.02,115.015,115.015,121700000.0
2007-10-01 05:44:00,115.015,115.015,115.01,115.01,45000000.0
2007-10-01 05:45:00,115.01,115.07,115.01,115.06,1127899993.0
2007-10-01 05:46:00,115.06,115.06,115.055,115.055,47000000.0
2007-10-01 05:47:00,115.055,115.08,115.05,115.055,1482199993.0
2007-10-01 05:48:00,115.06,115.07,115.055,115.07,506600000.0
2007-10-01 05:49:00,115.065,115.065,115.05,115.05,345500002.0
2007-10-01 05:50:00,115.05,115.05,115.04,115.05,178700000.0
2007-10-01 05:51:00,115.05,115.05,115.04,115.05,234600000.0
2007-10-01 05:52:00,115.05,115.055,115.05,115.055,194200006.0
2007-10-01 05:53:00,115.055,115.055,115.05,115.05,92800004.0
2007-10-01 05:54:00,115.05,115.06,115.05,115.055,637800002.0
2007-10-01 05:55:00,115.055,115.065,115.05,115.06,724699998.0
2007-10-01 05:56:00,115.06,115.06,115.05,115.055,721099993.0
2007-10-01 05:57:00,115.055,115.06,115.05,115.06,566399994.0
2007-10-01 05:58:00,115.06,115.06,115.06,115.06,126399997.0
2007-10-01 05:59:00,115.06,115.06,115.045,115.045,322399996.0
2007-10-01 06:00:00,115.045,115.065,115.045,115.06,651099984.0
2007-10-01 06:01:00,115.06,115.065,115.055,115.06,757299988.0
2007-10-01 06:02:00,115.055,115.065,115.045,115.05,569300007.0
2007-10-01 06:03:00,115.05,115.05,115.02,115.02,426999999.0
2007-10-01 06:04:00,115.015,115.02,114.995,115.015,344500001.0
2007-10-01 06:05:00,115.015,115.02,115.01,115.02,277700000.0
2007-10-01 06:06:00,115.02,115.03,115.02,115.03,76500000.0
2007-10-01 06:07:00,115.03,115.03,115.015,115.015,167000000.0
2007-10-01 06:08:00,115.015,115.015,115.0,115.0,111300000.0
2007-10-01 06:09:00,115.0,115.005,115.0,115.0,120400000.0
2007-10-01 06:10:00,114.995,115.02,114.995,115.01,340400000.0
2007-10-01 06:11:00,115.015,115.02,115.0,115.0,461399992.0
2007-10-01 06:12:00,115.01,115.03,114.995,115.025,1000700000.0
2007-10-01 06:13:00,115.025,115.04,115.02,115.03,777000000.0
2007-10-01 06:14:00,115.025,115.03,114.97,114.985,1520900006.0
2007-10-01 06:15:00,114.985,114.985,114.955,114.97,1504899994.0
2007-10-01 06:16:00,114.965,114.98,114.965,114.975,1066000003.0
2007-10-01 06:17:00,114.97,114.99,114.96,114.98,736999991.0
2007-10-01 06:18:00,114.975,114.98,114.965,114.97,578099992.0
2007-10-01 06:19:00,114.97,114.97,114.91,114.925,778000001.0
2007-10-01 06:20:00,114.935,114.935,114.915,114.93,649099990.0
2007-10-01 06:21:00,114.925,114.94,114.92,114.935,364200000.0
2007-10-01 06:22:00,114.935,114.94,114.92,114.94,371499999.0
2007-10-01 06:23:00,114.95,114.965,114.95,114.96,943199982.0
2007-10-01 06:24:00,114.96,114.96,114.935,114.935,396000002.0
2007-10-01 06:25:00,114.94,114.94,114.935,114.935,101400000.0
2007-10-01 06:26:00,114.935,114.95,114.925,114.925,537800000.0
2007-10-01 06:27:00,114.925,114.925,114.91,114.91,600899991.0
2007-10-01 06:28:00,114.91,114.93,114.91,114.93,862500003.0
2007-10-01 06:29:00,114.93,114.955,114.925,114.95,935699993.0
2007-10-01 06:30:00,114.95,114.95,114.935,114.94,502599999.0
2007-10-01 06:31:00,114.94,114.95,114.93,114.95,412000001.0
2007-10-01 06:32:00,114.95,114.96,114.935,114.96,789500000.0
2007-10-01 06:33:00,114.96,114.98,114.96,114.98,1805399992.0
2007-10-01 06:34:00,114.98,114.98,114.955,114.96,1048300000.0
2007-10-01 06:35:00,114.96,114.96,114.95,114.95,119800000.0
2007-10-01 06:36:00,114.95,114.95,114.935,114.94,1006400000.0
2007-10-01 06:37:00,114.945,114.95,114.935,114.945,609999999.0
2007-10-01 06:38:00,114.95,114.955,114.93,114.93,724400000.0
2007-10-01 06:39:00,114.93,114.935,114.915,114.93,615900000.0
2007-10-01 06:40:00,114.93,114.94,114.92,114.92,817199997.0
2007-10-01 06:41:00,114.92,114.925,114.9,114.905,1140599985.0
2007-10-01 06:42:00,114.905,114.92,114.885,114.9,1102599997.0
2007-10-01 06:43:00,114.9,114.905,114.885,114.89,1294599994.0
2007-10-01 06:44:00,114.89,114.89,114.825,114.84,1344999994.0
2007-10-01 06:45:00,114.84,114.87,114.84,114.87,966499998.0
2007-10-01 06:46:00,114.87,114.87,114.835,114.835,507799993.0
2007-10-01 06:47:00,114.835,114.84,114.78,114.8,854299999.0
2007-10-01 06:48:00,114.8,114.815,114.8,114.81,539099993.0
2007-10-01 06:49:00,114.81,114.86,114.81,114.86,1382599984.0
2007-10-01 06:50:00,114.855,114.89,114.855,114.89,930100000.0
2007-10-01 06:51:00,114.885,114.91,114.88,114.9,663300003.0
2007-10-01 06:52:00,114.9,114.91,114.895,114.91,245400000.0
2007-10-01 06:53:00,114.91,114.915,114.89,114.915,313300000.0
2007-10-01 06:54:00,114.92,114.93,114.915,114.925,1256699998.0
2007-10-01 06:55:00,114.925,114.93,114.895,114.9,811599995.0
2007-10-01 06:56:00,114.9,114.9,114.89,114.89,118000000.0
2007-10-01 06:57:00,114.89,114.89,114.885,114.885,25400000.0
2007-10-01 06:58:00,114.89,114.895,114.885,114.895,86500000.0
2007-10-01 06:59:00,114.89,114.91,114.89,114.905,618900001.0
2007-10-01 07:00:00,114.905,114.91,114.89,114.89,53600000.0
2007-10-01 07:01:00,114.89,114.89,114.855,114.88,589499990.0
2007-10-01 07:02:00,114.88,114.89,114.88,114.89,202899996.0
2007-10-01 07:03:00,114.89,114.905,114.89,114.905,668600007.0
2007-10-01 07:04:00,114.905,114.91,114.895,114.9,732100006.0
2007-10-01 07:05:00,114.9,114.91,114.885,114.89,103200000.0
2007-10-01 07:06:00,114.89,114.89,114.88,114.885,24900000.0
2007-10-01 07:07:00,114.89,114.895,114.88,114.89,140800000.0
2007-10-01 07:08:00,114.89,114.905,114.89,114.895,474000000.0
2007-10-01 07:09:00,114.9,114.92,114.895,114.91,587199996.0
2007-10-01 07:10:00,114.91,114.92,114.905,114.905,618999991.0
2007-10-01 07:11:00,114.905,114.92,114.905,114.92,235700001.0
2007-10-01 07:12:00,114.915,114.92,114.905,114.91,625099998.0
2007-10-01 07:13:00,114.915,114.93,114.91,114.925,462100000.0
2007-10-01 07:14:00,114.925,114.94,114.915,114.93,364700000.0
2007-10-01 07:15:00,114.93,114.935,114.91,114.925,371399999.0
2007-10-01 07:16:00,114.925,114.925,114.91,114.92,315399999.0
2007-10-01 07:17:00,114.925,114.93,114.915,114.93,422200006.0
2007-10-01 07:18:00,114.925,114.93,114.92,114.92,258300003.0
2007-10-01 07:19:00,114.92,114.94,114.92,114.935,894200001.0
2007-10-01 07:20:00,114.935,114.94,114.925,114.93,388199997.0
2007-10-01 07:21:00,114.93,114.94,114.93,114.94,124200000.0
2007-10-01 07:22:00,114.94,114.95,114.94,114.95,609200002.0
2007-10-01 07:23:00,114.95,114.95,114.93,114.935,174600000.0
2007-10-01 07:24:00,114.94,114.95,114.935,114.945,753599998.0
2007-10-01 07:25:00,114.945,114.95,114.935,114.945,783399987.0
2007-10-01 07:26:00,114.945,114.95,114.935,114.945,296699996.0
2007-10-01 07:27:00,114.945,114.95,114.94,114.94,100199999.0
2007-10-01 07:28:00,114.94,114.94,114.92,114.925,1337700005.0
2007-10-01 07:29:00,114.925,114.93,114.91,114.91,895899997.0
2007-10-01 07:30:00,114.91,114.93,114.91,114.92,925299995.0
2007-10-01 07:31:00,114.92,114.925,114.915,114.925,358399992.0
2007-10-01 07:32:00,114.925,114.95,114.92,114.935,704199999.0
2007-10-01 07:33:00,114.935,114.95,114.935,114.935,516600006.0
2007-10-01 07:34:00,114.94,114.96,114.94,114.96,618699995.0
2007-10-01 07:35:00,114.96,114.96,114.945,114.945,61200000.0
2007-10-01 07:36:00,114.945,114.945,114.935,114.935,45500000.0
2007-10-01 07:37:00,114.94,114.95,114.94,114.95,189800000.0
2007-10-01 07:38:00,114.95,114.96,114.945,114.955,124000000.0
2007-10-01 07:39:00,114.955,114.955,114.935,114.95,324079997.0
2007-10-01 07:40:00,114.955,114.965,114.955,114.96,382300000.0
2007-10-01 07:41:00,114.96,114.965,114.95,114.955,481200009.0
2007-10-01 07:42:00,114.96,114.98,114.96,114.96,754599996.0
2007-10-01 07:43:00,114.965,114.975,114.96,114.965,857300002.0
2007-10-01 07:44:00,114.965,114.97,114.955,114.965,601299995.0
2007-10-01 07:45:00,114.965,114.98,114.96,114.965,386599998.0
2007-10-01 07:46:00,114.965,114.97,114.965,114.97,49000000.0
2007-10-01 07:47:00,114.97,114.98,114.965,114.97,672700002.0
2007-10-01 07:48:00,114.975,114.98,114.97,114.97,910500001.0
2007-10-01 07:49:00,114.97,114.98,114.97,114.975,342600002.0
2007-10-01 07:50:00,114.97,114.99,114.97,114.985,410299991.0
2007-10-01 07:51:00,114.985,114.985,114.985,114.985,66000000.0
2007-10-01 07:52:00,114.99,114.99,114.975,114.985,266399997.0
2007-10-01 07:53:00,114.985,114.985,114.975,114.98,346199991.0
2007-10-01 07:54:00,114.98,115.02,114.975,114.995,1132000000.0
2007-10-01 07:55:00,114.995,115.0,114.985,114.985,352799998.0
2007-10-01 07:56:00,114.99,115.02,114.98,115.02,561800000.0
2007-10-01 07:57:00,114.99,115.04,114.99,115.04,200800000.0
2007-10-01 07:58:00,115.045,115.045,115.02,115.02,200800000.0
2007-10-01 07:59:00,115.02,115.09,115.02,115.075,1384299996.0
2007-10-01 08:00:00,115.075,115.09,115.065,115.08,942700002.0
2007-10-01 08:01:00,115.08,115.08,115.05,115.055,385799997.0
2007-10-01 08:02:00,115.06,115.06,115.05,115.06,303600002.0
2007-10-01 08:03:00,115.055,115.07,115.05,115.065,289300000.0
2007-10-01 08:04:00,115.065,115.07,115.055,115.065,606999999.0
2007-10-01 08:05:00,115.065,115.07,115.06,115.065,540599998.0
2007-10-01 08:06:00,115.065,115.065,115.045,115.045,301700000.0
2007-10-01 08:07:00,115.05,115.05,115.05,115.05,78700000.0
2007-10-01 08:08:00,115.05,115.05,115.04,115.04,120700000.0
2007-10-01 08:09:00,115.04,115.04,115.03,115.03,141200001.0
2007-10-01 08:10:00,115.03,115.04,115.03,115.04,93300000.0
2007-10-01 08:11:00,115.04,115.045,115.02,115.03,418099998.0
2007-10-01 08:12:00,115.03,115.06,115.025,115.05,1369899991.0
2007-10-01 08:13:00,115.05,115.07,115.04,115.065,583100002.0
2007-10-01 08:14:00,115.065,115.07,115.05,115.06,539300014.0
2007-10-01 08:15:00,115.06,115.09,115.06,115.085,624499994.0
2007-10-01 08:16:00,115.085,115.12,115.085,115.1,1124999998.0
2007-10-01 08:17:00,115.105,115.12,115.085,115.12,555299994.0
2007-10-01 08:18:00,115.12,115.13,115.085,115.1,1750999972.0
2007-10-01 08:19:00,115.1,115.12,115.085,115.105,1253600000.0
2007-10-01 08:20:00,115.105,115.13,115.105,115.12,1167200001.0
2007-10-01 08:21:00,115.115,115.125,115.09,115.095,1172499998.0
2007-10-01 08:22:00,115.095,115.11,115.09,115.095,1593199976.0
2007-10-01 08:23:00,115.095,115.105,115.085,115.085,1460199980.0
2007-10-01 08:24:00,115.09,115.105,115.085,115.105,504399992.0
2007-10-01 08:25:00,115.1,115.11,115.09,115.095,473199995.0
2007-10-01 08:26:00,115.095,115.1,115.08,115.085,455000003.0
2007-10-01 08:27:00,115.085,115.12,115.085,115.115,988200000.0
2007-10-01 08:28:00,115.115,115.12,115.09,115.095,480199998.0
2007-10-01 08:29:00,115.095,115.1,115.095,115.095,107600000.0
2007-10-01 08:30:00,115.085,115.1,115.085,115.1,296400000.0
2007-10-01 08:31:00,115.1,115.115,115.1,115.11,806500000.0
2007-10-01 08:32:00,115.11,115.12,115.11,115.11,250400002.0
2007-10-01 08:33:00,115.11,115.12,115.1,115.115,593800000.0
2007-10-01 08:34:00,115.115,115.13,115.115,115.12,769599996.0
2007-10-01 08:35:00,115.12,115.13,115.115,115.12,1562199992.0
2007-10-01 08:36:00,115.12,115.13,115.115,115.12,578100001.0
2007-10-01 08:37:00,115.12,115.13,115.11,115.115,623900002.0
2007-10-01 08:38:00,115.12,115.125,115.115,115.12,963899984.0
2007-10-01 08:39:00,115.12,115.125,115.115,115.115,320599997.0
2007-10-01 08:40:00,115.115,115.12,115.1,115.11,872600011.0
2007-10-01 08:41:00,115.11,115.12,115.1,115.11,2002199977.0
2007-10-01 08:42:00,115.11,115.11,115.08,115.11,290099994.0
2007-10-01 08:43:00,115.12,115.12,115.11,115.12,290099994.0
2007-10-01 08:44:00,115.12,115.12,115.105,115.11,660399994.0
2007-10-01 08:45:00,115.11,115.11,115.1,115.11,781699989.0
2007-10-01 08:46:00,115.11,115.115,115.075,115.095,1793100003.0
2007-10-01 08:47:00,115.095,115.1,115.065,115.075,1046299998.0
2007-10-01 08:48:00,115.065,115.08,115.03,115.04,1274000001.0
2007-10-01 08:49:00,115.04,115.04,114.97,114.98,1018599992.0
2007-10-01 08:50:00,114.98,115.01,114.965,115.01,1584099995.0
2007-10-01 08:51:00,115.01,115.015,114.985,115.015,1135399985.0
2007-10-01 08:52:00,115.015,115.03,115.01,115.025,1377499996.0
2007-10-01 08:53:00,115.025,115.055,115.02,115.055,891499998.0
2007-10-01 08:54:00,115.055,115.07,115.05,115.06,620700002.0
2007-10-01 08:55:00,115.07,115.07,115.02,115.02,826900000.0
2007-10-01 08:56:00,115.02,115.04,115.02,115.02,1176999999.0
2007-10-01 08:57:00,115.02,115.02,115.01,115.015,497399994.0
2007-10-01 08:58:00,115.01,115.02,115.0,115.02,1106999992.0
2007-10-01 08:59:00,115.02,115.02,115.01,115.02,833199994.0
2007-10-01 09:00:00,115.02,115.035,115.02,115.03,739759991.0
2007-10-01 09:01:00,115.03,115.07,115.02,115.06,1736699988.0
2007-10-01 09:02:00,115.06,115.06,115.05,115.06,778400003.0
2007-10-01 09:03:00,115.06,115.1,115.06,115.095,930699994.0
2007-10-01 09:04:00,115.095,115.125,115.095,115.1,570800001.0
2007-10-01 09:05:00,115.105,115.13,115.1,115.105,1171899999.0
2007-10-01 09:06:00,115.105,115.115,115.09,115.105,1238400003.0
2007-10-01 09:07:00,115.1,115.11,115.1,115.105,539100008.0
2007-10-01 09:08:00,115.105,115.11,115.1,115.11,903900000.0
2007-10-01 09:09:00,115.11,115.11,115.075,115.095,846500001.0
2007-10-01 09:10:00,115.095,115.11,115.075,115.075,881700004.0
2007-10-01 09:11:00,115.08,115.105,115.075,115.1,597999995.0
2007-10-01 09:12:00,115.1,115.185,115.1,115.17,2120499998.0
2007-10-01 09:13:00,115.17,115.18,115.16,115.175,1612799983.0
2007-10-01 09:14:00,115.175,115.235,115.175,115.21,1682599992.0
2007-10-01 09:15:00,115.215,115.23,115.2,115.2,1063399999.0
2007-10-01 09:16:00,115.2,115.21,115.175,115.175,1021799998.0
2007-10-01 09:17:00,115.175,115.205,115.175,115.195,1837099990.0
2007-10-01 09:18:00,115.2,115.23,115.195,115.215,1629999991.0
2007-10-01 09:19:00,115.22,115.23,115.195,115.21,1405600001.0
2007-10-01 09:20:00,115.215,115.255,115.2,115.215,2135500005.0
2007-10-01 09:21:00,115.215,115.23,115.21,115.23,1183099995.0
2007-10-01 09:22:00,115.23,115.24,115.215,115.24,1494400005.0
2007-10-01 09:23:00,115.24,115.26,115.23,115.245,1308300003.0
2007-10-01 09:24:00,115.245,115.25,115.225,115.225,1414599999.0
2007-10-01 09:25:00,115.225,115.27,115.225,115.27,1519899982.0
2007-10-01 09:26:00,115.27,115.3,115.27,115.3,2001599990.0
2007-10-01 09:27:00,115.32,115.335,115.295,115.33,2001599990.0
2007-10-01 09:28:00,115.325,115.365,115.32,115.35,1919799996.0
2007-10-01 09:29:00,115.35,115.37,115.34,115.36,2093199994.0
2007-10-01 09:30:00,115.36,115.39,115.35,115.39,2060800011.0
2007-10-01 09:31:00,115.4,115.4,115.355,115.37,2060800011.0
2007-10-01 09:32:00,115.37,115.37,115.345,115.36,790900000.0
2007-10-01 09:33:00,115.36,115.37,115.335,115.345,1875500000.0
2007-10-01 09:34:00,115.34,115.365,115.33,115.365,1745399993.0
2007-10-01 09:35:00,115.34,115.37,115.34,115.37,1498199993.0
2007-10-01 09:36:00,115.38,115.43,115.38,115.41,1498199993.0
2007-10-01 09:37:00,115.41,115.45,115.41,115.43,1974799999.0
2007-10-01 09:38:00,115.43,115.44,115.42,115.43,934499995.0
2007-10-01 09:39:00,115.425,115.43,115.405,115.415,1410199994.0
2007-10-01 09:40:00,115.41,115.45,115.405,115.45,1701099981.0
2007-10-01 09:41:00,115.45,115.47,115.44,115.465,2098900012.0
2007-10-01 09:42:00,115.47,115.48,115.445,115.45,1309599987.0
2007-10-01 09:43:00,115.45,115.49,115.45,115.49,1410099988.0
2007-10-01 09:44:00,115.49,115.52,115.465,115.47,1425499989.0
2007-10-01 09:45:00,115.47,115.48,115.45,115.46,597799997.0
2007-10-01 09:46:00,115.455,115.46,115.44,115.45,679799994.0
2007-10-01 09:47:00,115.45,115.45,115.43,115.45,1102099991.0
2007-10-01 09:48:00,115.45,115.47,115.43,115.45,2042599981.0
2007-10-01 09:49:00,115.44,115.48,115.44,115.46,2042599981.0
2007-10-01 09:50:00,115.47,115.48,115.45,115.46,2042599981.0
2007-10-01 09:51:00,115.46,115.47,115.445,115.465,1831699963.0
2007-10-01 09:52:00,115.46,115.47,115.46,115.47,522400006.0
2007-10-01 09:53:00,115.47,115.52,115.47,115.515,1971599988.0
2007-10-01 09:54:00,115.49,115.54,115.49,115.54,848600005.0
2007-10-01 09:55:00,115.56,115.56,115.54,115.545,848600005.0
2007-10-01 09:56:00,115.545,115.57,115.54,115.57,1133899992.0
2007-10-01 09:57:00,115.57,115.57,115.525,115.54,1724500009.0
2007-10-01 09:58:00,115.54,115.56,115.54,115.56,1111200000.0
2007-10-01 09:59:00,115.56,115.56,115.52,115.54,1473699988.0
2007-10-01 10:00:00,115.54,115.56,115.515,115.56,1474740015.0
2007-10-01 10:01:00,115.56,115.56,115.545,115.55,842519996.0
2007-10-01 10:02:00,115.55,115.55,115.53,115.53,1369599994.0
2007-10-01 10:03:00,115.53,115.56,115.53,115.55,1118699995.0
2007-10-01 10:04:00,115.545,115.55,115.53,115.53,748300012.0
2007-10-01 10:05:00,115.53,115.53,115.465,115.47,380999998.0
2007-10-01 10:06:00,115.465,115.495,115.465,115.49,1623600005.0
2007-10-01 10:07:00,115.49,115.49,115.465,115.49,1073699982.0
2007-10-01 10:08:00,115.485,115.51,115.485,115.495,885899996.0
2007-10-01 10:09:00,115.49,115.5,115.475,115.49,691899996.0
2007-10-01 10:10:00,115.49,115.51,115.485,115.49,1223999992.0
2007-10-01 10:11:00,115.49,115.49,115.465,115.48,1618899995.0
2007-10-01 10:12:00,115.48,115.48,115.445,115.47,2032359977.0
2007-10-01 10:13:00,115.45,115.48,115.45,115.47,1368499987.0
2007-10-01 10:14:00,115.48,115.48,115.43,115.44,1368499987.0
2007-10-01 10:15:00,115.46,115.48,115.46,115.465,1368499987.0
2007-10-01 10:16:00,115.465,115.49,115.465,115.485,905899998.0
2007-10-01 10:17:00,115.49,115.49,115.475,115.48,1193099982.0
2007-10-01 10:18:00,115.48,115.49,115.475,115.485,963099990.0
2007-10-01 10:19:00,115.485,115.5,115.485,115.5,677299999.0
2007-10-01 10:20:00,115.495,115.495,115.485,115.49,351900000.0
2007-10-01 10:21:00,115.485,115.5,115.485,115.49,1165900014.0
2007-10-01 10:22:00,115.49,115.49,115.49,115.49,895200011.0
2007-10-01 10:23:00,115.49,115.5,115.49,115.495,805299996.0
2007-10-01 10:24:00,115.49,115.495,115.485,115.49,449000001.0
2007-10-01 10:25:00,115.49,115.49,115.46,115.47,396259997.0
2007-10-01 10:26:00,115.47,115.47,115.46,115.47,530999998.0
2007-10-01 10:27:00,115.47,115.47,115.445,115.445,147280000.0
2007-10-01 10:28:00,115.445,115.45,115.405,115.415,1194599993.0
2007-10-01 10:29:00,115.415,115.415,115.385,115.405,1462299997.0
2007-10-01 10:30:00,115.405,115.42,115.4,115.42,613699997.0
2007-10-01 10:31:00,115.415,115.45,115.405,115.44,743100005.0
2007-10-01 10:32:00,115.44,115.45,115.435,115.445,1166500014.0
2007-10-01 10:33:00,115.445,115.45,115.44,115.44,278599994.0
2007-10-01 10:34:00,115.44,115.49,115.44,115.49,1057399992.0
2007-10-01 10:35:00,115.49,115.49,115.485,115.49,924099993.0
2007-10-01 10:36:00,115.49,115.5,115.48,115.5,927199998.0
2007-10-01 10:37:00,115.5,115.5,115.47,115.47,1550900023.0
2007-10-01 10:38:00,115.47,115.49,115.47,115.48,1331599998.0
2007-10-01 10:39:00,115.48,115.5,115.48,115.495,882300006.0
2007-10-01 10:40:00,115.49,115.49,115.48,115.48,731699971.0
2007-10-01 10:41:00,115.48,115.485,115.46,115.47,777199995.0
2007-10-01 10:42:00,115.47,115.47,115.42,115.45,1006169998.0
2007-10-01 10:43:00,115.45,115.46,115.425,115.43,1261899979.0
2007-10-01 10:44:00,115.43,115.45,115.425,115.44,2083099990.0
2007-10-01 10:45:00,115.435,115.51,115.435,115.505,873100000.0
2007-10-01 10:46:00,115.505,115.51,115.49,115.5,341199997.0
2007-10-01 10:47:00,115.5,115.5,115.485,115.49,319800004.0
2007-10-01 10:48:00,115.49,115.49,115.475,115.475,30500000.0
2007-10-01 10:49:00,115.475,115.505,115.475,115.5,106900000.0
2007-10-01 10:50:00,115.5,115.52,115.5,115.52,594200003.0
2007-10-01 10:51:00,115.52,115.52,115.485,115.5,1323099990.0
2007-10-01 10:52:00,115.5,115.5,115.495,115.5,1058400000.0
2007-10-01 10:53:00,115.5,115.5,115.43,115.44,1710100000.0
2007-10-01 10:54:00,115.44,115.475,115.43,115.47,666899996.0
2007-10-01 10:55:00,115.47,115.49,115.46,115.485,1685300001.0
2007-10-01 10:56:00,115.49,115.49,115.455,115.48,1265000014.0
2007-10-01 10:57:00,115.475,115.51,115.47,115.51,1680600002.0
2007-10-01 10:58:00,115.5,115.51,115.48,115.48,861400006.0
2007-10-01 10:59:00,115.49,115.49,115.435,115.46,861400006.0
2007-10-01 11:00:00,115.46,115.5,115.45,115.5,2092899983.0
2007-10-01 11:01:00,115.495,115.5,115.475,115.49,1998499991.0
2007-10-01 11:02:00,115.49,115.5,115.485,115.5,578999992.0
2007-10-01 11:03:00,115.5,115.505,115.49,115.49,1509999999.0
2007-10-01 11:04:00,115.49,115.5,115.49,115.49,1081799996.0
2007-10-01 11:05:00,115.49,115.5,115.465,115.475,1543000004.0
2007-10-01 11:06:00,115.48,115.49,115.475,115.49,855299986.0
2007-10-01 11:07:00,115.485,115.5,115.48,115.48,1341100010.0
2007-10-01 11:08:00,115.485,115.49,115.47,115.475,1711499986.0
2007-10-01 11:09:00,115.48,115.48,115.465,115.48,1150299993.0
2007-10-01 11:10:00,115.48,115.5,115.48,115.485,1341799993.0
2007-10-01 11:11:00,115.485,115.5,115.48,115.485,2125500011.0
2007-10-01 11:12:00,115.485,115.485,115.48,115.48,392799992.0
2007-10-01 11:13:00,115.48,115.51,115.48,115.51,1509900007.0
2007-10-01 11:14:00,115.49,115.53,115.49,115.52,1228599992.0
2007-10-01 11:15:00,115.53,115.54,115.52,115.54,1228599992.0
2007-10-01 11:16:00,115.55,115.57,115.545,115.56,1228599992.0
2007-10-01 11:17:00,115.555,115.56,115.545,115.56,1018800007.0
2007-10-01 11:18:00,115.56,115.57,115.55,115.57,1073099999.0
2007-10-01 11:19:00,115.58,115.58,115.565,115.57,1073099999.0
2007-10-01 11:20:00,115.57,115.58,115.55,115.57,1039300001.0
2007-10-01 11:21:00,115.57,115.59,115.56,115.58,2059800000.0
2007-10-01 11:22:00,115.59,115.59,115.58,115.59,2059800000.0
2007-10-01 11:23:00,115.6,115.65,115.6,115.645,2059800000.0
2007-10-01 11:24:00,115.62,115.65,115.61,115.64,1901160004.0
2007-10-01 11:25:00,115.655,115.68,115.655,115.66,1901160004.0
2007-10-01 11:26:00,115.66,115.66,115.655,115.66,303899995.0
2007-10-01 11:27:00,115.66,115.68,115.66,115.665,411600002.0
2007-10-01 11:28:00,115.67,115.68,115.66,115.665,365500002.0
2007-10-01 11:29:00,115.665,115.67,115.645,115.65,229899998.0
2007-10-01 11:30:00,115.65,115.66,115.63,115.66,1774999994.0
2007-10-01 11:31:00,115.66,115.68,115.66,115.675,741399991.0
2007-10-01 11:32:00,115.675,115.675,115.655,115.665,456600002.0
2007-10-01 11:33:00,115.665,115.665,115.65,115.66,528700006.0
2007-10-01 11:34:00,115.66,115.68,115.66,115.68,1832799986.0
2007-10-01 11:35:00,115.675,115.68,115.67,115.675,460200002.0
2007-10-01 11:36:00,115.68,115.68,115.665,115.67,479600001.0
2007-10-01 11:37:00,115.67,115.69,115.67,115.68,1769499997.0
2007-10-01 11:38:00,115.69,115.69,115.64,115.64,1769499997.0
2007-10-01 11:39:00,115.65,115.66,115.63,115.64,1769499997.0
2007-10-01 11:40:00,115.64,115.66,115.63,115.65,1487199989.0
2007-10-01 11:41:00,115.65,115.66,115.64,115.65,1461500001.0
2007-10-01 11:42:00,115.65,115.65,115.605,115.605,592800002.0
2007-10-01 11:43:00,115.605,115.63,115.6,115.62,1677900009.0
2007-10-01 11:44:00,115.62,115.62,115.61,115.61,812799997.0
2007-10-01 11:45:00,115.61,115.61,115.585,115.585,1270400009.0
2007-10-01 11:46:00,115.585,115.59,115.575,115.575,759599994.0
2007-10-01 11:47:00,115.575,115.595,115.57,115.58,687399999.0
2007-10-01 11:48:00,115.58,115.6,115.565,115.585,632999999.0
2007-10-01 11:49:00,115.585,115.6,115.58,115.59,325599998.0
2007-10-01 11:50:00,115.585,115.6,115.585,115.6,1019499997.0
2007-10-01 11:51:00,115.595,115.6,115.58,115.58,1135999990.0
2007-10-01 11:52:00,115.58,115.595,115.58,115.595,981700008.0
2007-10-01 11:53:00,115.595,115.62,115.59,115.615,606600003.0
2007-10-01 11:54:00,115.615,115.62,115.61,115.62,459999998.0
2007-10-01 11:55:00,115.62,115.62,115.61,115.61,144600000.0
2007-10-01 11:56:00,115.61,115.62,115.61,115.61,508799998.0
2007-10-01 11:57:00,115.61,115.61,115.595,115.61,337100000.0
2007-10-01 11:58:00,115.61,115.61,115.595,115.61,544999999.0
2007-10-01 11:59:00,115.605,115.62,115.6,115.605,767600004.0
2007-10-01 12:00:00,115.6,115.63,115.6,115.62,1777899981.0
2007-10-01 12:01:00,115.62,115.62,115.62,115.62,485300005.0
2007-10-01 12:02:00,115.62,115.62,115.615,115.62,1144200010.0
2007-10-01 12:03:00,115.62,115.62,115.61,115.615,306800001.0
2007-10-01 12:04:00,115.62,115.63,115.615,115.625,1998899996.0
2007-10-01 12:05:00,115.625,115.64,115.62,115.64,896300004.0
2007-10-01 12:06:00,115.64,115.65,115.63,115.635,636399999.0
2007-10-01 12:07:00,115.64,115.66,115.63,115.66,198700001.0
2007-10-01 12:08:00,115.66,115.665,115.65,115.65,911550000.0
2007-10-01 12:09:00,115.64,115.64,115.64,115.64,1381600005.0
2007-10-01 12:10:00,115.64,115.65,115.64,115.645,335599995.0
2007-10-01 12:11:00,115.62,115.7,115.62,115.7,1889444000.0
2007-10-01 12:12:00,115.72,115.75,115.71,115.74,1889444000.0
2007-10-01 12:13:00,115.73,115.74,115.72,115.73,908499999.0
2007-10-01 12:14:00,115.73,115.74,115.72,115.725,928150004.0
2007-10-01 12:15:00,115.73,115.745,115.73,115.74,1568399985.0
2007-10-01 12:16:00,115.74,115.76,115.74,115.745,724179999.0
2007-10-01 12:17:00,115.745,115.76,115.74,115.75,1479800003.0
2007-10-01 12:18:00,115.75,115.78,115.745,115.76,1043999997.0
2007-10-01 12:19:00,115.76,115.77,115.75,115.76,1301199993.0
2007-10-01 12:20:00,115.76,115.77,115.755,115.755,679999998.0
2007-10-01 12:21:00,115.76,115.77,115.75,115.76,481200003.0
2007-10-01 12:22:00,115.76,115.765,115.75,115.76,199699999.0
2007-10-01 12:23:00,115.76,115.78,115.75,115.78,854899998.0
2007-10-01 12:24:00,115.78,115.78,115.755,115.76,183300000.0
2007-10-01 12:25:00,115.755,115.77,115.755,115.765,472700004.0
2007-10-01 12:26:00,115.765,115.79,115.76,115.78,935000003.0
2007-10-01 12:27:00,115.78,115.81,115.78,115.79,1429999997.0
2007-10-01 12:28:00,115.795,115.8,115.79,115.795,734290000.0
2007-10-01 12:29:00,115.795,115.8,115.79,115.8,216950001.0
2007-10-01 12:30:00,115.8,115.83,115.8,115.82,807099994.0
2007-10-01 12:31:00,115.82,115.82,115.81,115.81,402799999.0
2007-10-01 12:32:00,115.81,115.82,115.8,115.8,324400002.0
2007-10-01 12:33:00,115.81,115.82,115.8,115.815,444600003.0
2007-10-01 12:34:00,115.82,115.82,115.785,115.8,668000003.0
2007-10-01 12:35:00,115.8,115.83,115.8,115.82,524299996.0
2007-10-01 12:36:00,115.825,115.83,115.805,115.81,2042100002.0
2007-10-01 12:37:00,115.81,115.81,115.79,115.795,334099998.0
2007-10-01 12:38:00,115.8,115.81,115.795,115.805,311800002.0
2007-10-01 12:39:00,115.805,115.81,115.805,115.81,189799997.0
2007-10-01 12:40:00,115.81,115.81,115.795,115.81,541899997.0
2007-10-01 12:41:00,115.81,115.81,115.81,115.81,334999996.0
2007-10-01 12:42:00,115.81,115.81,115.805,115.81,155100000.0
2007-10-01 12:43:00,115.81,115.81,115.79,115.79,1093600001.0
2007-10-01 12:44:00,115.79,115.8,115.78,115.78,1282500000.0
2007-10-01 12:45:00,115.78,115.805,115.78,115.805,1509500010.0
2007-10-01 12:46:00,115.81,115.82,115.8,115.82,921900003.0
2007-10-01 12:47:00,115.82,115.84,115.815,115.84,2132100006.0
2007-10-01 12:48:00,115.84,115.84,115.81,115.82,1278479995.0
2007-10-01 12:49:00,115.82,115.83,115.81,115.825,719699994.0
2007-10-01 12:50:00,115.825,115.84,115.825,115.825,828500003.0
2007-10-01 12:51:00,115.825,115.835,115.815,115.82,623899999.0
2007-10-01 12:52:00,115.82,115.825,115.8,115.8,758100009.0
2007-10-01 12:53:00,115.8,115.81,115.765,115.79,2023599998.0
2007-10-01 12:54:00,115.79,115.8,115.78,115.78,422899997.0
2007-10-01 12:55:00,115.78,115.78,115.78,115.78,417699994.0
2007-10-01 12:56:00,115.78,115.785,115.775,115.775,432499997.0
2007-10-01 12:57:00,115.78,115.78,115.765,115.78,689199996.0
2007-10-01 12:58:00,115.78,115.78,115.77,115.77,385200002.0
2007-10-01 12:59:00,115.775,115.79,115.77,115.77,879200003.0
2007-10-01 13:00:00,115.77,115.79,115.77,115.775,1109499997.0
2007-10-01 13:01:00,115.775,115.78,115.74,115.74,643950001.0
2007-10-01 13:02:00,115.74,115.74,115.7,115.73,1587899996.0
2007-10-01 13:03:00,115.73,115.73,115.715,115.73,1722300007.0
2007-10-01 13:04:00,115.73,115.73,115.72,115.72,1299799996.0
2007-10-01 13:05:00,115.72,115.72,115.69,115.7,1174000000.0
2007-10-01 13:06:00,115.7,115.71,115.695,115.7,1995599988.0
2007-10-01 13:07:00,115.7,115.71,115.7,115.71,1456099986.0
2007-10-01 13:08:00,115.69,115.69,115.65,115.65,1776399995.0
2007-10-01 13:09:00,115.67,115.69,115.665,115.68,1776399995.0
2007-10-01 13:10:00,115.68,115.73,115.68,115.725,1489099998.0
2007-10-01 13:11:00,115.725,115.73,115.71,115.73,1138099996.0
2007-10-01 13:12:00,115.73,115.73,115.71,115.71,531299997.0
2007-10-01 13:13:00,115.71,115.71,115.69,115.69,412400002.0
2007-10-01 13:14:00,115.69,115.71,115.68,115.71,1795699994.0
2007-10-01 13:15:00,115.71,115.72,115.695,115.7,1875199985.0
2007-10-01 13:16:00,115.7,115.715,115.695,115.71,1578500000.0
2007-10-01 13:17:00,115.71,115.72,115.695,115.705,1477200008.0
2007-10-01 13:18:00,115.7,115.705,115.67,115.67,1612599993.0
2007-10-01 13:19:00,115.67,115.675,115.655,115.66,1760400002.0
2007-10-01 13:20:00,115.665,115.665,115.625,115.625,1498800004.0
2007-10-01 13:21:00,115.625,115.64,115.615,115.635,1217400007.0
2007-10-01 13:22:00,115.635,115.65,115.615,115.63,775100000.0
2007-10-01 13:23:00,115.63,115.65,115.63,115.63,454600002.0
2007-10-01 13:24:00,115.63,115.63,115.53,115.535,1279299999.0
2007-10-01 13:25:00,115.535,115.57,115.53,115.57,1953000002.0
2007-10-01 13:26:00,115.56,115.56,115.41,115.43,1295499998.0
2007-10-01 13:27:00,115.42,115.43,115.37,115.39,1295499998.0
2007-10-01 13:28:00,115.4,115.45,115.35,115.45,1295499998.0
2007-10-01 13:29:00,115.46,115.48,115.42,115.48,1295499998.0
2007-10-01 13:30:00,115.49,115.55,115.49,115.54,1295499998.0
2007-10-01 13:31:00,115.56,115.58,115.535,115.575,1295499998.0
2007-10-01 13:32:00,115.58,115.64,115.57,115.6,1688599992.0
2007-10-01 13:33:00,115.59,115.6,115.57,115.59,1688599992.0
2007-10-01 13:34:00,115.6,115.6,115.56,115.57,1688599992.0
2007-10-01 13:35:00,115.585,115.59,115.53,115.54,1688599992.0
2007-10-01 13:36:00,115.54,115.575,115.535,115.55,1185900010.0
2007-10-01 13:37:00,115.545,115.56,115.485,115.485,1978799999.0
2007-10-01 13:38:00,115.485,115.51,115.465,115.505,1949099985.0
2007-10-01 13:39:00,115.505,115.505,115.465,115.475,1253899991.0
2007-10-01 13:40:00,115.475,115.5,115.47,115.485,1437700011.0
2007-10-01 13:41:00,115.49,115.51,115.48,115.51,1170799996.0
2007-10-01 13:42:00,115.51,115.53,115.505,115.53,1108499993.0
2007-10-01 13:43:00,115.53,115.53,115.52,115.52,1913199986.0
2007-10-01 13:44:00,115.54,115.565,115.535,115.55,1913199986.0
2007-10-01 13:45:00,115.55,115.6,115.53,115.53,597300003.0
2007-10-01 13:46:00,115.52,115.58,115.52,115.57,597300003.0
2007-10-01 13:47:00,115.58,115.59,115.54,115.54,597300003.0
2007-10-01 13:48:00,115.57,115.57,115.56,115.565,597300003.0
2007-10-01 13:49:00,115.565,115.58,115.56,115.575,1027400002.0
2007-10-01 13:50:00,115.56,115.59,115.56,115.56,1039399980.0
2007-10-01 13:51:00,115.575,115.59,115.57,115.585,1039399980.0
2007-10-01 13:52:00,115.56,115.57,115.51,115.55,1944899995.0
2007-10-01 13:53:00,115.565,115.6,115.56,115.59,1944899995.0
2007-10-01 13:54:00,115.59,115.615,115.59,115.6,1004299995.0
2007-10-01 13:55:00,115.61,115.61,115.6,115.61,214800000.0
2007-10-01 13:56:00,115.61,115.615,115.59,115.61,1007910003.0
2007-10-01 13:57:00,115.61,115.61,115.605,115.61,416399999.0
2007-10-01 13:58:00,115.61,115.61,115.6,115.605,773800004.0
2007-10-01 13:59:00,115.605,115.615,115.605,115.61,1479100011.0
2007-10-01 14:00:00,115.61,115.61,115.595,115.61,389300011.0
2007-10-01 14:01:00,115.61,115.615,115.6,115.61,598699999.0
2007-10-01 14:02:00,115.58,115.6,115.58,115.58,1023900005.0
2007-10-01 14:03:00,115.6,115.61,115.595,115.605,1023900005.0
2007-10-01 14:04:00,115.6,115.64,115.6,115.635,1102599993.0
2007-10-01 14:05:00,115.635,115.64,115.6,115.635,1517500007.0
2007-10-01 14:06:00,115.63,115.65,115.63,115.64,1399000000.0
2007-10-01 14:07:00,115.64,115.68,115.64,115.665,1278699996.0
2007-10-01 14:08:00,115.665,115.69,115.655,115.685,907599995.0
2007-10-01 14:09:00,115.685,115.695,115.665,115.68,1580499993.0
2007-10-01 14:10:00,115.675,115.69,115.665,115.67,690260006.0
2007-10-01 14:11:00,115.67,115.69,115.67,115.68,1189099998.0
2007-10-01 14:12:00,115.68,115.71,115.67,115.71,1691999998.0
2007-10-01 14:13:00,115.72,115.78,115.72,115.78,1691999998.0
2007-10-01 14:14:00,115.77,115.81,115.74,115.75,895199995.0
2007-10-01 14:15:00,115.755,115.77,115.735,115.74,895199995.0
2007-10-01 14:16:00,115.735,115.755,115.71,115.755,897399997.0
2007-10-01 14:17:00,115.755,115.755,115.7,115.73,819300004.0
2007-10-01 14:18:00,115.73,115.735,115.72,115.73,447800001.0
2007-10-01 14:19:00,115.73,115.75,115.725,115.75,809799992.0
2007-10-01 14:20:00,115.75,115.775,115.74,115.77,1763400004.0
2007-10-01 14:21:00,115.77,115.79,115.765,115.785,838600000.0
2007-10-01 14:22:00,115.79,115.83,115.78,115.825,1246000002.0
2007-10-01 14:23:00,115.825,115.83,115.81,115.82,562800000.0
2007-10-01 14:24:00,115.82,115.83,115.795,115.83,1794199996.0
2007-10-01 14:25:00,115.83,115.84,115.825,115.835,1425799998.0
2007-10-01 14:26:00,115.835,115.84,115.83,115.835,1297699997.0
2007-10-01 14:27:00,115.84,115.855,115.825,115.83,1426999994.0
2007-10-01 14:28:00,115.83,115.83,115.785,115.79,728739996.0
2007-10-01 14:29:00,115.79,115.8,115.78,115.79,511199999.0
2007-10-01 14:30:00,115.79,115.81,115.785,115.805,1019299994.0
2007-10-01 14:31:00,115.805,115.805,115.795,115.795,323900002.0
2007-10-01 14:32:00,115.8,115.8,115.775,115.785,979499999.0
2007-10-01 14:33:00,115.785,115.805,115.785,115.8,889200003.0
2007-10-01 14:34:00,115.8,115.82,115.78,115.8,1250599996.0
2007-10-01 14:35:00,115.8,115.84,115.79,115.84,1271021999.0
2007-10-01 14:36:00,115.83,115.87,115.83,115.85,1271021999.0
2007-10-01 14:37:00,115.87,115.905,115.85,115.89,1271021999.0
2007-10-01 14:38:00,115.88,115.92,115.88,115.91,1619400001.0
2007-10-01 14:39:00,115.92,115.92,115.895,115.905,1619400001.0
2007-10-01 14:40:00,115.9,115.9,115.85,115.86,1274400024.0
2007-10-01 14:41:00,115.87,115.87,115.85,115.86,1274400024.0
2007-10-01 14:42:00,115.875,115.875,115.855,115.86,1274400024.0
2007-10-01 14:43:00,115.865,115.87,115.82,115.835,1135500004.0
2007-10-01 14:44:00,115.825,115.86,115.82,115.845,1936499995.0
2007-10-01 14:45:00,115.845,115.875,115.845,115.86,1237599989.0
2007-10-01 14:46:00,115.86,115.865,115.855,115.86,987900006.0
2007-10-01 14:47:00,115.86,115.865,115.845,115.845,1535399987.0
2007-10-01 14:48:00,115.845,115.86,115.845,115.855,1082499982.0
2007-10-01 14:49:00,115.855,115.865,115.845,115.855,591699999.0
2007-10-01 14:50:00,115.855,115.855,115.825,115.85,920199999.0
2007-10-01 14:51:00,115.85,115.86,115.845,115.85,717200001.0
2007-10-01 14:52:00,115.85,115.87,115.85,115.87,1569299999.0
2007-10-01 14:53:00,115.85,115.9,115.85,115.9,1974499993.0
2007-10-01 14:54:00,115.91,115.92,115.895,115.92,1974499993.0
2007-10-01 14:55:00,115.915,115.95,115.905,115.905,799790001.0
2007-10-01 14:56:00,115.91,115.92,115.905,115.915,1203499990.0
2007-10-01 14:57:00,115.92,115.925,115.91,115.915,1513799998.0
2007-10-01 14:58:00,115.915,115.93,115.91,115.91,685799998.0
2007-10-01 14:59:00,115.91,115.92,115.91,115.915,81400000.0
2007-10-01 15:00:00,115.915,115.93,115.91,115.91,809399998.0
2007-10-01 15:01:00,115.91,115.92,115.885,115.89,292610000.0
2007-10-01 15:02:00,115.885,115.89,115.87,115.87,605200008.0
2007-10-01 15:03:00,115.87,115.88,115.86,115.87,296599999.0
2007-10-01 15:04:00,115.865,115.865,115.835,115.85,2033099982.0
2007-10-01 15:05:00,115.85,115.85,115.85,115.85,116000000.0
2007-10-01 15:06:00,115.85,115.87,115.84,115.87,828900006.0
2007-10-01 15:07:00,115.87,115.89,115.865,115.89,1181039991.0
2007-10-01 15:08:00,115.87,115.89,115.87,115.89,924799999.0
2007-10-01 15:09:00,115.885,115.895,115.88,115.89,924799999.0
2007-10-01 15:10:00,115.89,115.89,115.865,115.865,260499997.0
2007-10-01 15:11:00,115.865,115.87,115.815,115.825,1941499999.0
2007-10-01 15:12:00,115.8,115.82,115.78,115.81,1016799989.0
2007-10-01 15:13:00,115.82,115.835,115.785,115.8,1016799989.0
2007-10-01 15:14:00,115.8,115.815,115.79,115.8,744400023.0
2007-10-01 15:15:00,115.8,115.81,115.785,115.795,1498960008.0
2007-10-01 15:16:00,115.79,115.8,115.77,115.77,419500000.0
2007-10-01 15:17:00,115.77,115.77,115.735,115.74,1777799991.0
2007-10-01 15:18:00,115.74,115.745,115.705,115.72,1786899998.0
2007-10-01 15:19:00,115.72,115.74,115.71,115.73,942299995.0
2007-10-01 15:20:00,115.75,115.755,115.74,115.745,942299995.0
2007-10-01 15:21:00,115.745,115.76,115.745,115.745,838800001.0
2007-10-01 15:22:00,115.74,115.77,115.73,115.77,1631799997.0
2007-10-01 15:23:00,115.78,115.785,115.765,115.785,1631799997.0
2007-10-01 15:24:00,115.785,115.785,115.765,115.765,552099993.0
2007-10-01 15:25:00,115.77,115.79,115.765,115.775,1300199986.0
2007-10-01 15:26:00,115.775,115.785,115.77,115.77,1300499982.0
2007-10-01 15:27:00,115.77,115.77,115.76,115.76,928999998.0
2007-10-01 15:28:00,115.76,115.77,115.745,115.765,956300002.0
2007-10-01 15:29:00,115.765,115.78,115.765,115.775,1243799993.0
2007-10-01 15:30:00,115.78,115.82,115.78,115.82,1450399991.0
2007-10-01 15:31:00,115.82,115.825,115.805,115.81,1291499998.0
2007-10-01 15:32:00,115.81,115.825,115.8,115.805,1740800000.0
2007-10-01 15:33:00,115.8,115.82,115.8,115.81,1740000013.0
2007-10-01 15:34:00,115.84,115.84,115.815,115.84,1740000013.0
2007-10-01 15:35:00,115.84,115.86,115.825,115.83,1935499988.0
2007-10-01 15:36:00,115.825,115.86,115.825,115.86,1718099993.0
2007-10-01 15:37:00,115.855,115.88,115.85,115.88,1738599995.0
2007-10-01 15:38:00,115.88,115.88,115.855,115.875,689000004.0
2007-10-01 15:39:00,115.875,115.895,115.865,115.87,1940399999.0
2007-10-01 15:40:00,115.87,115.87,115.845,115.85,377899999.0
2007-10-01 15:41:00,115.85,115.85,115.83,115.83,304100001.0
2007-10-01 15:42:00,115.83,115.86,115.825,115.855,1146499995.0
2007-10-01 15:43:00,115.855,115.88,115.855,115.875,1018099995.0
2007-10-01 15:44:00,115.875,115.88,115.855,115.875,798500004.0
2007-10-01 15:45:00,115.88,115.9,115.88,115.89,1549299993.0
2007-10-01 15:46:00,115.89,115.9,115.885,115.885,1714099997.0
2007-10-01 15:47:00,115.885,115.9,115.865,115.865,912000003.0
2007-10-01 15:48:00,115.865,115.865,115.825,115.855,932900006.0
2007-10-01 15:49:00,115.855,115.88,115.855,115.88,667499997.0
2007-10-01 15:50:00,115.88,115.88,115.845,115.85,638000001.0
2007-10-01 15:51:00,115.85,115.86,115.85,115.855,408400002.0
2007-10-01 15:52:00,115.86,115.87,115.845,115.85,585200001.0
2007-10-01 15:53:00,115.85,115.86,115.85,115.855,959400005.0
2007-10-01 15:54:00,115.855,115.88,115.855,115.88,1126999997.0
2007-10-01 15:55:00,115.88,115.88,115.87,115.88,634000003.0
2007-10-01 15:56:00,115.88,115.95,115.875,115.91,1914049998.0
2007-10-01 15:57:00,115.91,115.93,115.905,115.93,1007900004.0
2007-10-01 15:58:00,115.93,115.94,115.93,115.94,1218299994.0
2007-10-01 15:59:00,115.94,116.04,115.93,116.03,2064800006.0
2007-10-01 16:00:00,116.04,116.04,115.96,115.99,2036500013.0
2007-10-01 16:01:00,116.01,116.01,115.96,115.97,2036500013.0
2007-10-01 16:02:00,115.98,115.98,115.92,115.95,1467100002.0
2007-10-01 16:03:00,115.96,115.96,115.895,115.9,1467100002.0
2007-10-01 16:04:00,115.905,115.91,115.86,115.88,2034799997.0
2007-10-01 16:05:00,115.88,115.88,115.845,115.845,1864500008.0
2007-10-01 16:06:00,115.85,115.9,115.84,115.89,1727599994.0
2007-10-01 16:07:00,115.91,115.91,115.865,115.875,1727599994.0
2007-10-01 16:08:00,115.87,115.9,115.85,115.86,2012099953.0
2007-10-01 16:09:00,115.85,115.9,115.85,115.89,2012099953.0
2007-10-01 16:10:00,115.88,115.88,115.88,115.88,2012099953.0
2007-10-01 16:11:00,115.85,115.87,115.85,115.87,2012099953.0
2007-10-01 16:12:00,115.88,115.88,115.86,115.865,2012099953.0
2007-10-01 16:13:00,115.865,115.88,115.855,115.87,2027499987.0
2007-10-01 16:14:00,115.87,115.88,115.86,115.88,1932599996.0
2007-10-01 16:15:00,115.88,115.88,115.86,115.87,1486600001.0
2007-10-01 16:16:00,115.87,115.89,115.86,115.88,1151400004.0
2007-10-01 16:17:00,115.89,115.9,115.88,115.89,1151400004.0
2007-10-01 16:18:00,115.885,115.89,115.865,115.87,1151400004.0
2007-10-01 16:19:00,115.87,115.87,115.805,115.805,1236419996.0
2007-10-01 16:20:00,115.805,115.835,115.805,115.83,1310499999.0
2007-10-01 16:21:00,115.81,115.83,115.81,115.82,2059700025.0
2007-10-01 16:22:00,115.83,115.85,115.83,115.85,2059700025.0
2007-10-01 16:23:00,115.85,115.86,115.82,115.82,1267999997.0
2007-10-01 16:24:00,115.825,115.84,115.81,115.835,1806699995.0
2007-10-01 16:25:00,115.835,115.835,115.81,115.83,1504302990.0
2007-10-01 16:26:00,115.83,115.83,115.8,115.82,1455799996.0
2007-10-01 16:27:00,115.825,115.85,115.82,115.83,1455799996.0
2007-10-01 16:28:00,115.83,115.83,115.81,115.82,1111499998.0
2007-10-01 16:29:00,115.81,115.81,115.75,115.76,1619300003.0
2007-10-01 16:30:00,115.77,115.81,115.76,115.79,1619300003.0
2007-10-01 16:31:00,115.795,115.81,115.78,115.78,1619300003.0
2007-10-01 16:32:00,115.76,115.78,115.76,115.78,2017599999.0
2007-10-01 16:33:00,115.79,115.81,115.78,115.8,2017599999.0
2007-10-01 16:34:00,115.81,115.86,115.805,115.86,2017599999.0
2007-10-01 16:35:00,115.86,115.88,115.85,115.88,2068099991.0
2007-10-01 16:36:00,115.89,115.92,115.88,115.92,2068099991.0
2007-10-01 16:37:00,115.91,115.94,115.91,115.91,1512800000.0
2007-10-01 16:38:00,115.92,115.92,115.9,115.92,1512800000.0
2007-10-01 16:39:00,115.9,115.92,115.875,115.91,1873700001.0
2007-10-01 16:40:00,115.91,115.91,115.85,115.855,839300000.0
2007-10-01 16:41:00,115.85,115.86,115.84,115.84,624399996.0
2007-10-01 16:42:00,115.84,115.85,115.815,115.815,660400001.0
2007-10-01 16:43:00,115.815,115.84,115.81,115.825,907099998.0
2007-10-01 16:44:00,115.825,115.825,115.775,115.78,1046200006.0
2007-10-01 16:45:00,115.78,115.82,115.765,115.81,1698900001.0
2007-10-01 16:46:00,115.815,115.82,115.78,115.79,1139699994.0
2007-10-01 16:47:00,115.79,115.79,115.775,115.785,1349299996.0
2007-10-01 16:48:00,115.79,115.82,115.785,115.815,1775999993.0
2007-10-01 16:49:00,115.81,115.855,115.81,115.85,1465500001.0
2007-10-01 16:50:00,115.85,115.85,115.84,115.845,1152300006.0
2007-10-01 16:51:00,115.82,115.87,115.82,115.87,1465199994.0
2007-10-01 16:52:00,115.88,115.89,115.835,115.845,1465199994.0
2007-10-01 16:53:00,115.85,115.86,115.805,115.82,1278600003.0
2007-10-01 16:54:00,115.82,115.82,115.8,115.81,483099999.0
2007-10-01 16:55:00,115.81,115.825,115.77,115.775,1196099998.0
2007-10-01 16:56:00,115.77,115.77,115.72,115.73,1217099995.0
2007-10-01 16:57:00,115.75,115.77,115.745,115.745,1217099995.0
2007-10-01 16:58:00,115.745,115.745,115.715,115.72,1153999995.0
2007-10-01 16:59:00,115.7,115.7,115.56,115.64,1690399979.0
2007-10-01 17:00:00,115.65,115.69,115.63,115.67,1690399979.0
2007-10-01 17:01:00,115.69,115.71,115.68,115.7,1690399979.0
2007-10-01 17:02:00,115.69,115.72,115.68,115.69,1274899996.0
2007-10-01 17:03:00,115.7,115.71,115.69,115.71,1274899996.0
2007-10-01 17:04:00,115.71,115.71,115.67,115.71,1274899996.0
2007-10-01 17:05:00,115.71,115.72,115.705,115.71,699000013.0
2007-10-01 17:06:00,115.705,115.72,115.68,115.72,1085599997.0
2007-10-01 17:07:00,115.72,115.72,115.7,115.71,1654600007.0
2007-10-01 17:08:00,115.71,115.73,115.705,115.73,943000003.0
2007-10-01 17:09:00,115.73,115.73,115.715,115.72,1124899988.0
2007-10-01 17:10:00,115.71,115.71,115.69,115.7,1525700000.0
2007-10-01 17:11:00,115.69,115.71,115.69,115.7,1525700000.0
2007-10-01 17:12:00,115.72,115.72,115.695,115.705,1525700000.0
2007-10-01 17:13:00,115.705,115.73,115.7,115.72,1907499969.0
2007-10-01 17:14:00,115.72,115.73,115.71,115.725,1820500006.0
2007-10-01 17:15:00,115.725,115.75,115.715,115.745,1153600004.0
2007-10-01 17:16:00,115.75,115.78,115.745,115.755,1350770005.0
2007-10-01 17:17:00,115.755,115.77,115.75,115.755,845699999.0
2007-10-01 17:18:00,115.76,115.77,115.755,115.76,730699991.0
2007-10-01 17:19:00,115.76,115.77,115.745,115.77,1175599993.0
2007-10-01 17:20:00,115.77,115.77,115.745,115.75,939900011.0
2007-10-01 17:21:00,115.75,115.75,115.705,115.73,2117700002.0
2007-10-01 17:22:00,115.73,115.74,115.72,115.72,1644400001.0
2007-10-01 17:23:00,115.72,115.74,115.715,115.735,1421500002.0
2007-10-01 17:24:00,115.71,115.77,115.71,115.77,994399998.0
2007-10-01 17:25:00,115.76,115.76,115.73,115.76,994399998.0
2007-10-01 17:26:00,115.77,115.78,115.76,115.77,994399998.0
2007-10-01 17:27:00,115.785,115.785,115.74,115.77,994399998.0
2007-10-01 17:28:00,115.77,115.8,115.765,115.8,1380899992.0
2007-10-01 17:29:00,115.8,115.83,115.795,115.81,1720799999.0
2007-10-01 17:30:00,115.8,115.86,115.79,115.83,1132900000.0
2007-10-01 17:31:00,115.84,115.88,115.835,115.865,1132900000.0
2007-10-01 17:32:00,115.865,115.88,115.85,115.865,1499700000.0
2007-10-01 17:33:00,115.865,115.88,115.86,115.88,1749800000.0
2007-10-01 17:34:00,115.88,115.89,115.86,115.88,827099997.0
2007-10-01 17:35:00,115.885,115.89,115.86,115.86,689399998.0
2007-10-01 17:36:00,115.86,115.87,115.85,115.86,1231100000.0
2007-10-01 17:37:00,115.855,115.86,115.835,115.835,1189899999.0
2007-10-01 17:38:00,115.835,115.88,115.83,115.875,1993199987.0
2007-10-01 17:39:00,115.87,115.92,115.87,115.91,1078800006.0
2007-10-01 17:40:00,115.915,115.92,115.895,115.905,1078800006.0
2007-10-01 17:41:00,115.905,115.92,115.88,115.88,835099999.0
2007-10-01 17:42:00,115.88,115.91,115.88,115.9,1341600003.0
2007-10-01 17:43:00,115.89,115.9,115.88,115.88,852099996.0
2007-10-01 17:44:00,115.895,115.915,115.89,115.91,852099996.0
2007-10-01 17:45:00,115.91,115.93,115.9,115.93,859499999.0
2007-10-01 17:46:00,115.93,115.95,115.915,115.94,1675799998.0
2007-10-01 17:47:00,115.94,115.95,115.93,115.94,1885799986.0
2007-10-01 17:48:00,115.95,115.95,115.92,115.92,1885799986.0
2007-10-01 17:49:00,115.935,115.935,115.91,115.92,1885799986.0
2007-10-01 17:50:00,115.925,115.94,115.92,115.94,784099990.0
2007-10-01 17:51:00,115.94,115.94,115.915,115.93,1300099980.0
2007-10-01 17:52:00,115.925,115.93,115.915,115.925,1195099996.0
2007-10-01 17:53:00,115.91,115.97,115.91,115.97,1127300017.0
2007-10-01 17:54:00,115.965,115.97,115.94,115.945,1127300017.0
2007-10-01 17:55:00,115.945,115.95,115.92,115.92,782899998.0
2007-10-01 17:56:00,115.9,115.91,115.88,115.9,1373299998.0
2007-10-01 17:57:00,115.915,115.95,115.915,115.925,1373299998.0
2007-10-01 17:58:00,115.925,115.925,115.895,115.905,553199998.0
2007-10-01 17:59:00,115.905,115.92,115.9,115.915,933000008.0
2007-10-01 18:00:00,115.92,115.92,115.9,115.915,1089199997.0
2007-10-01 18:01:00,115.915,115.92,115.885,115.885,893700011.0
2007-10-01 18:02:00,115.88,115.9,115.87,115.89,1438899999.0
2007-10-01 18:03:00,115.89,115.9,115.885,115.89,586599989.0
2007-10-01 18:04:00,115.89,115.895,115.885,115.895,1327199981.0
2007-10-01 18:05:00,115.89,115.9,115.88,115.9,538100002.0
2007-10-01 18:06:00,115.92,115.92,115.9,115.9,538100002.0
2007-10-01 18:07:00,115.905,115.915,115.89,115.915,2059499991.0
2007-10-01 18:08:00,115.915,115.92,115.89,115.89,355699997.0
2007-10-01 18:09:00,115.89,115.895,115.875,115.88,542700003.0
2007-10-01 18:10:00,115.875,115.875,115.835,115.845,683899998.0
2007-10-01 18:11:00,115.845,115.865,115.835,115.865,596599994.0
2007-10-01 18:12:00,115.865,115.88,115.85,115.85,1070600007.0
2007-10-01 18:13:00,115.85,115.855,115.815,115.83,978299996.0
2007-10-01 18:14:00,115.83,115.845,115.82,115.84,982199998.0
2007-10-01 18:15:00,115.84,115.85,115.82,115.825,826200004.0
2007-10-01 18:16:00,115.825,115.845,115.825,115.835,97400000.0
2007-10-01 18:17:00,115.835,115.835,115.825,115.825,128800000.0
2007-10-01 18:18:00,115.83,115.86,115.83,115.86,561999998.0
2007-10-01 18:19:00,115.86,115.88,115.86,115.875,551799999.0
2007-10-01 18:20:00,115.875,115.885,115.87,115.885,692800000.0
2007-10-01 18:21:00,115.885,115.89,115.875,115.885,1068700011.0
2007-10-01 18:22:00,115.89,115.89,115.875,115.89,761400004.0
2007-10-01 18:23:00,115.89,115.92,115.885,115.92,886799991.0
2007-10-01 18:24:00,115.92,115.92,115.91,115.91,1754299986.0
2007-10-01 18:25:00,115.91,115.93,115.905,115.915,1873299989.0
2007-10-01 18:26:00,115.92,115.92,115.87,115.88,1071300001.0
2007-10-01 18:27:00,115.885,115.885,115.875,115.88,397100002.0
2007-10-01 18:28:00,115.88,115.88,115.85,115.855,1032399996.0
2007-10-01 18:29:00,115.86,115.89,115.86,115.88,1409699986.0
2007-10-01 18:30:00,115.88,115.88,115.845,115.845,175500001.0
2007-10-01 18:31:00,115.845,115.885,115.845,115.88,762699992.0
2007-10-01 18:32:00,115.88,115.88,115.855,115.855,316800001.0
2007-10-01 18:33:00,115.855,115.855,115.845,115.855,269000000.0
2007-10-01 18:34:00,115.855,115.865,115.84,115.865,194300000.0
2007-10-01 18:35:00,115.865,115.865,115.855,115.86,351500000.0
2007-10-01 18:36:00,115.86,115.865,115.84,115.86,1168299975.0
2007-10-01 18:37:00,115.86,115.87,115.855,115.87,941299997.0
2007-10-01 18:38:00,115.87,115.87,115.85,115.85,217500000.0
2007-10-01 18:39:00,115.845,115.845,115.845,115.845,2500000.0
2007-10-01 18:40:00,115.845,115.85,115.84,115.85,512500001.0
2007-10-01 18:41:00,115.85,115.865,115.85,115.865,330900001.0
2007-10-01 18:42:00,115.865,115.865,115.865,115.865,1000000.0
2007-10-01 18:43:00,115.87,115.88,115.855,115.865,1253899999.0
2007-10-01 18:44:00,115.865,115.865,115.85,115.85,250999997.0
2007-10-01 18:45:00,115.85,115.86,115.85,115.86,49600000.0
2007-10-01 18:46:00,115.86,115.86,115.85,115.85,651399990.0
2007-10-01 18:47:00,115.85,115.85,115.835,115.84,80900000.0
2007-10-01 18:48:00,115.84,115.84,115.84,115.84,25600000.0
2007-10-01 18:49:00,115.84,115.84,115.825,115.83,222600001.0
2007-10-01 18:50:00,115.83,115.83,115.83,115.83,36000000.0
2007-10-01 18:51:00,115.83,115.83,115.83,115.83,32000000.0
2007-10-01 18:52:00,115.83,115.83,115.81,115.81,214099998.0
2007-10-01 18:53:00,115.81,115.81,115.795,115.8,300800002.0
2007-10-01 18:54:00,115.8,115.8,115.795,115.795,191899997.0
2007-10-01 18:55:00,115.795,115.805,115.79,115.805,160800001.0
2007-10-01 18:56:00,115.8,115.805,115.795,115.8,536100001.0
2007-10-01 18:57:00,115.805,115.81,115.79,115.795,1087950020.0
2007-10-01 18:58:00,115.795,115.81,115.785,115.795,979499987.0
2007-10-01 18:59:00,115.795,115.805,115.78,115.78,894899985.0
2007-10-01 19:00:00,115.775,115.79,115.765,115.785,800299997.0
2007-10-01 19:01:00,115.79,115.79,115.78,115.79,823399995.0
2007-10-01 19:02:00,115.79,115.795,115.775,115.795,1232799984.0
2007-10-01 19:03:00,115.795,115.795,115.79,115.79,228299996.0
2007-10-01 19:04:00,115.79,115.8,115.79,115.79,422799997.0
2007-10-01 19:05:00,115.79,115.79,115.755,115.765,208000000.0
2007-10-01 19:06:00,115.765,115.765,115.75,115.76,380499997.0
2007-10-01 19:07:00,115.76,115.76,115.745,115.745,291099993.0
2007-10-01 19:08:00,115.75,115.76,115.745,115.76,175199996.0
2007-10-01 19:09:00,115.76,115.77,115.755,115.77,452599998.0
2007-10-01 19:10:00,115.77,115.77,115.765,115.77,50300000.0
2007-10-01 19:11:00,115.77,115.78,115.77,115.78,505699998.0
2007-10-01 19:12:00,115.78,115.785,115.77,115.785,1216900004.0
2007-10-01 19:13:00,115.785,115.785,115.775,115.785,489699992.0
2007-10-01 19:14:00,115.785,115.785,115.78,115.785,668899979.0
2007-10-01 19:15:00,115.785,115.785,115.75,115.76,442899994.0
2007-10-01 19:16:00,115.77,115.77,115.75,115.76,301099995.0
2007-10-01 19:17:00,115.755,115.77,115.735,115.77,942599984.0
2007-10-01 19:18:00,115.77,115.77,115.75,115.76,971999978.0
2007-10-01 19:19:00,115.76,115.79,115.76,115.78,1229700001.0
2007-10-01 19:20:00,115.78,115.78,115.745,115.755,582299996.0
2007-10-01 19:21:00,115.755,115.76,115.745,115.755,1076199988.0
2007-10-01 19:22:00,115.755,115.765,115.75,115.75,1001299991.0
2007-10-01 19:23:00,115.755,115.76,115.745,115.745,513999999.0
2007-10-01 19:24:00,115.75,115.775,115.75,115.77,770399990.0
2007-10-01 19:25:00,115.765,115.78,115.765,115.78,2137899982.0
2007-10-01 19:26:00,115.77,115.77,115.76,115.77,747499997.0
2007-10-01 19:27:00,115.79,115.8,115.78,115.79,747499997.0
2007-10-01 19:28:00,115.785,115.8,115.78,115.795,989899987.0
2007-10-01 19:29:00,115.795,115.81,115.79,115.805,1307899979.0
2007-10-01 19:30:00,115.81,115.81,115.795,115.8,350499998.0
2007-10-01 19:31:00,115.8,115.81,115.79,115.795,377099994.0
2007-10-01 19:32:00,115.795,115.81,115.765,115.77,602900002.0
2007-10-01 19:33:00,115.77,115.78,115.77,115.78,522599990.0
2007-10-01 19:34:00,115.78,115.78,115.77,115.77,281799998.0
2007-10-01 19:35:00,115.77,115.77,115.755,115.755,664299990.0
2007-10-01 19:36:00,115.76,115.81,115.76,115.795,1063210007.0
2007-10-01 19:37:00,115.795,115.795,115.795,115.795,6500000.0
2007-10-01 19:38:00,115.795,115.84,115.795,115.835,867999997.0
2007-10-01 19:39:00,115.835,115.84,115.83,115.83,296400000.0
2007-10-01 19:40:00,115.835,115.84,115.83,115.84,637499997.0
2007-10-01 19:41:00,115.84,115.84,115.835,115.84,256500000.0
2007-10-01 19:42:00,115.84,115.86,115.84,115.845,847399998.0
2007-10-01 19:43:00,115.84,115.845,115.83,115.845,783299989.0
2007-10-01 19:44:00,115.845,115.845,115.83,115.83,439199993.0
2007-10-01 19:45:00,115.83,115.84,115.83,115.84,363600000.0
2007-10-01 19:46:00,115.84,115.84,115.83,115.84,642399992.0
2007-10-01 19:47:00,115.84,115.87,115.83,115.83,1013899991.0
2007-10-01 19:48:00,115.83,115.83,115.83,115.83,236000000.0
2007-10-01 19:49:00,115.83,115.835,115.82,115.82,449799999.0
2007-10-01 19:50:00,115.83,115.83,115.82,115.825,441300001.0
2007-10-01 19:51:00,115.83,115.84,115.825,115.83,653499999.0
2007-10-01 19:52:00,115.825,115.84,115.825,115.84,556399996.0
2007-10-01 19:53:00,115.84,115.84,115.825,115.84,708599988.0
2007-10-01 19:54:00,115.84,115.845,115.83,115.835,112900000.0
2007-10-01 19:55:00,115.835,115.845,115.83,115.835,303300000.0
2007-10-01 19:56:00,115.835,115.86,115.83,115.83,739199992.0
2007-10-01 19:57:00,115.83,115.84,115.825,115.83,861000021.0
2007-10-01 19:58:00,115.83,115.84,115.82,115.825,443500005.0
2007-10-01 19:59:00,115.825,115.835,115.825,115.825,259600000.0
2007-10-01 20:00:00,115.825,115.845,115.82,115.845,1070800012.0
2007-10-01 20:01:00,115.845,115.85,115.835,115.835,147700000.0
2007-10-01 20:02:00,115.835,115.835,115.83,115.835,5000000.0
2007-10-01 20:03:00,115.835,115.84,115.83,115.84,138699997.0
2007-10-01 20:04:00,115.84,115.84,115.83,115.835,122300000.0
2007-10-01 20:05:00,115.835,115.84,115.825,115.835,544900001.0
2007-10-01 20:06:00,115.835,115.84,115.83,115.835,260399999.0
2007-10-01 20:07:00,115.835,115.85,115.835,115.845,106099998.0
2007-10-01 20:08:00,115.84,115.845,115.83,115.84,135739999.0
2007-10-01 20:09:00,115.84,115.84,115.815,115.82,192700000.0
2007-10-01 20:10:00,115.82,115.825,115.81,115.815,318399999.0
2007-10-01 20:11:00,115.815,115.825,115.805,115.805,103700000.0
2007-10-01 20:12:00,115.81,115.835,115.81,115.825,464900006.0
2007-10-01 20:13:00,115.825,115.835,115.805,115.825,673099993.0
2007-10-01 20:14:00,115.825,115.835,115.795,115.8,550099996.0
2007-10-01 20:15:00,115.8,115.82,115.795,115.82,274200003.0
2007-10-01 20:16:00,115.82,115.825,115.815,115.825,163600001.0
2007-10-01 20:17:00,115.825,115.825,115.785,115.785,720699997.0
2007-10-01 20:18:00,115.785,115.815,115.785,115.815,383100000.0
2007-10-01 20:19:00,115.815,115.835,115.815,115.835,204799997.0
2007-10-01 20:20:00,115.835,115.84,115.805,115.805,163700001.0
2007-10-01 20:21:00,115.805,115.805,115.8,115.805,63599998.0
2007-10-01 20:22:00,115.805,115.81,115.8,115.8,331000003.0
2007-10-01 20:23:00,115.8,115.8,115.765,115.77,518899997.0
2007-10-01 20:24:00,115.77,115.77,115.76,115.765,129700000.0
2007-10-01 20:25:00,115.765,115.78,115.765,115.78,279599998.0
2007-10-01 20:26:00,115.775,115.79,115.755,115.765,634340000.0
2007-10-01 20:27:00,115.765,115.765,115.745,115.745,196000000.0
2007-10-01 20:28:00,115.745,115.755,115.735,115.735,192299996.0
2007-10-01 20:29:00,115.73,115.745,115.715,115.715,737500002.0
2007-10-01 20:30:00,115.715,115.72,115.7,115.715,982999988.0
2007-10-01 20:31:00,115.715,115.73,115.71,115.73,87600000.0
2007-10-01 20:32:00,115.73,115.73,115.715,115.725,63700000.0
2007-10-01 20:33:00,115.725,115.74,115.72,115.73,277300000.0
2007-10-01 20:34:00,115.73,115.735,115.715,115.715,1088799990.0
2007-10-01 20:35:00,115.72,115.73,115.715,115.725,727799998.0
2007-10-01 20:36:00,115.725,115.725,115.72,115.725,307300005.0
2007-10-01 20:37:00,115.725,115.725,115.705,115.705,429680001.0
2007-10-01 20:38:00,115.705,115.71,115.705,115.705,30000000.0
2007-10-01 20:39:00,115.705,115.72,115.695,115.72,200500002.0
2007-10-01 20:40:00,115.72,115.755,115.72,115.745,873399995.0
2007-10-01 20:41:00,115.75,115.76,115.75,115.76,133000000.0
2007-10-01 20:42:00,115.76,115.77,115.755,115.765,352000009.0
2007-10-01 20:43:00,115.765,115.78,115.76,115.76,640499985.0
2007-10-01 20:44:00,115.76,115.76,115.75,115.75,160900000.0
2007-10-01 20:45:00,115.75,115.76,115.75,115.755,81800000.0
2007-10-01 20:46:00,115.755,115.76,115.75,115.76,661399995.0
2007-10-01 20:47:00,115.765,115.77,115.76,115.765,1306700004.0
2007-10-01 20:48:00,115.765,115.77,115.76,115.76,406500000.0
2007-10-01 20:49:00,115.76,115.78,115.76,115.765,768099989.0
2007-10-01 20:50:00,115.765,115.78,115.765,115.77,946599988.0
2007-10-01 20:51:00,115.77,115.78,115.765,115.77,925699982.0
2007-10-01 20:52:00,115.77,115.79,115.765,115.785,1692099984.0
2007-10-01 20:53:00,115.785,115.81,115.785,115.8,1793399984.0
2007-10-01 20:54:00,115.8,115.81,115.785,115.8,922400006.0
2007-10-01 20:55:00,115.8,115.81,115.785,115.785,210600003.0
2007-10-01 20:56:00,115.785,115.785,115.76,115.76,107800000.0
2007-10-01 20:57:00,115.76,115.76,115.74,115.74,148900000.0
2007-10-01 20:58:00,115.74,115.74,115.71,115.72,748599996.0
2007-10-01 20:59:00,115.72,115.78,115.72,115.76,2032299980.0
2007-10-01 21:00:00,115.76,115.76,115.745,115.755,742999987.0
2007-10-01 21:01:00,115.76,115.785,115.755,115.77,1105799998.0
2007-10-01 21:02:00,115.77,115.78,115.765,115.775,741500005.0
2007-10-01 21:03:00,115.775,115.785,115.775,115.785,118299999.0
2007-10-01 21:04:00,115.78,115.78,115.745,115.745,342999996.0
2007-10-01 21:05:00,115.745,115.745,115.72,115.745,458200006.0
2007-10-01 21:06:00,115.745,115.745,115.745,115.745,2400000.0
2007-10-01 21:07:00,115.74,115.74,115.715,115.72,452800005.0
2007-10-01 21:08:00,115.715,115.72,115.715,115.715,59100000.0
2007-10-01 21:09:00,115.715,115.735,115.715,115.735,470999996.0
2007-10-01 21:10:00,115.735,115.735,115.73,115.73,52400002.0
2007-10-01 21:11:00,115.73,115.73,115.725,115.73,336499999.0
2007-10-01 21:12:00,115.73,115.73,115.73,115.73,162799994.0
2007-10-01 21:13:00,115.73,115.735,115.73,115.73,336899992.0
2007-10-01 21:14:00,115.735,115.74,115.73,115.73,220199997.0
2007-10-01 21:15:00,115.73,115.73,115.73,115.73,270900000.0
2007-10-01 21:16:00,115.73,115.73,115.725,115.73,182000008.0
2007-10-01 21:17:00,115.73,115.73,115.72,115.725,511199984.0
2007-10-01 21:18:00,115.725,115.725,115.715,115.715,16400000.0
2007-10-01 21:19:00,115.715,115.72,115.705,115.715,141899998.0
2007-10-01 21:20:00,115.72,115.735,115.71,115.735,428399994.0
2007-10-01 21:21:00,115.735,115.735,115.73,115.735,53599998.0
2007-10-01 21:22:00,115.735,115.75,115.735,115.74,388999996.0
2007-10-01 21:23:00,115.735,115.735,115.715,115.73,388199993.0
2007-10-01 21:24:00,115.735,115.735,115.715,115.715,151699996.0
2007-10-01 21:25:00,115.72,115.72,115.68,115.69,900800003.0
2007-10-01 21:26:00,115.69,115.69,115.675,115.69,475199999.0
2007-10-01 21:27:00,115.69,115.69,115.67,115.685,689599994.0
2007-10-01 21:28:00,115.685,115.685,115.67,115.68,178300002.0
2007-10-01 21:29:00,115.685,115.69,115.68,115.69,443799987.0
2007-10-01 21:30:00,115.69,115.705,115.685,115.7,1566099995.0
2007-10-01 21:31:00,115.695,115.705,115.68,115.69,480800001.0
2007-10-01 21:32:00,115.685,115.7,115.68,115.7,146799998.0
2007-10-01 21:33:00,115.7,115.72,115.69,115.72,1418800003.0
2007-10-01 21:34:00,115.72,115.73,115.71,115.725,1846299992.0
2007-10-01 21:35:00,115.725,115.725,115.69,115.7,1529400010.0
2007-10-01 21:36:00,115.705,115.705,115.69,115.695,603000006.0
2007-10-01 21:37:00,115.695,115.705,115.69,115.7,751799993.0
2007-10-01 21:38:00,115.7,115.7,115.685,115.7,637099993.0
2007-10-01 21:39:00,115.7,115.7,115.675,115.68,446199999.0
2007-10-01 21:40:00,115.675,115.705,115.675,115.705,619299993.0
2007-10-01 21:41:00,115.7,115.71,115.7,115.7,877100018.0
2007-10-01 21:42:00,115.7,115.71,115.695,115.695,812700001.0
2007-10-01 21:43:00,115.695,115.7,115.68,115.69,310199995.0
2007-10-01 21:44:00,115.69,115.7,115.645,115.655,1187199989.0
2007-10-01 21:45:00,115.655,115.69,115.65,115.675,646400002.0
2007-10-01 21:46:00,115.675,115.69,115.675,115.69,290300004.0
2007-10-01 21:47:00,115.67,115.69,115.67,115.69,722399972.0
2007-10-01 21:48:00,115.7,115.7,115.695,115.7,722399972.0
2007-10-01 21:49:00,115.7,115.71,115.695,115.71,290899998.0
2007-10-01 21:50:00,115.71,115.71,115.71,115.71,74900000.0
2007-10-01 21:51:00,115.71,115.71,115.705,115.705,27900000.0
2007-10-01 21:52:00,115.705,115.705,115.705,115.705,6300000.0
2007-10-01 21:54:00,115.705,115.72,115.7,115.71,1072600019.0
2007-10-01 21:55:00,115.71,115.715,115.705,115.705,653499998.0
2007-10-01 21:56:00,115.71,115.725,115.705,115.715,1011999996.0
2007-10-01 21:57:00,115.72,115.72,115.705,115.705,1078399986.0
2007-10-01 21:58:00,115.7,115.71,115.69,115.69,325699997.0
2007-10-01 21:59:00,115.69,115.705,115.68,115.68,1303299998.0
2007-10-01 22:00:00,115.68,115.69,115.675,115.685,375499987.0
2007-10-01 22:01:00,115.685,115.685,115.685,115.685,4000000.0
2007-10-01 22:02:00,115.685,115.69,115.68,115.685,133600000.0
2007-10-01 22:03:00,115.685,115.725,115.685,115.705,1528900010.0
2007-10-01 22:04:00,115.705,115.73,115.7,115.72,1249199991.0
2007-10-01 22:05:00,115.72,115.72,115.7,115.715,615799997.0
2007-10-01 22:06:00,115.715,115.725,115.715,115.72,322699995.0
2007-10-01 22:07:00,115.72,115.73,115.715,115.73,381299999.0
2007-10-01 22:08:00,115.73,115.73,115.715,115.72,305900006.0
2007-10-01 22:09:00,115.715,115.72,115.715,115.72,99499998.0
2007-10-01 22:10:00,115.72,115.72,115.715,115.72,106400000.0
2007-10-01 22:11:00,115.72,115.72,115.71,115.71,342799984.0
2007-10-01 22:12:00,115.71,115.71,115.695,115.705,361899990.0
2007-10-01 22:13:00,115.705,115.705,115.685,115.69,354999987.0
2007-10-01 22:14:00,115.68,115.69,115.68,115.685,313199993.0
2007-10-01 22:15:00,115.685,115.7,115.685,115.7,600299984.0
2007-10-01 22:16:00,115.7,115.7,115.68,115.68,486999991.0
2007-10-01 22:17:00,115.68,115.68,115.68,115.68,3200000.0
2007-10-01 22:18:00,115.68,115.68,115.665,115.67,47100000.0
2007-10-01 22:19:00,115.67,115.67,115.655,115.665,187299996.0
2007-10-01 22:20:00,115.66,115.7,115.65,115.7,578899993.0
2007-10-01 22:21:00,115.695,115.705,115.69,115.7,744699994.0
2007-10-01 22:22:00,115.7,115.7,115.69,115.69,177299995.0
2007-10-01 22:23:00,115.7,115.71,115.685,115.69,504699996.0
2007-10-01 22:24:00,115.685,115.705,115.685,115.7,793399984.0
2007-10-01 22:25:00,115.7,115.7,115.695,115.695,169199991.0
2007-10-01 22:26:00,115.7,115.7,115.69,115.7,118400002.0
2007-10-01 22:27:00,115.695,115.7,115.69,115.69,130300006.0
2007-10-01 22:28:00,115.69,115.7,115.69,115.695,150900008.0
2007-10-01 22:29:00,115.69,115.695,115.685,115.695,326700011.0
2007-10-01 22:30:00,115.69,115.695,115.685,115.69,184800000.0
2007-10-01 22:31:00,115.69,115.69,115.685,115.69,23600000.0
2007-10-01 22:32:00,115.69,115.69,115.685,115.69,73200000.0
2007-10-01 22:33:00,115.69,115.69,115.675,115.68,145200000.0
2007-10-01 22:34:00,115.68,115.69,115.68,115.69,214000000.0
2007-10-01 22:35:00,115.69,115.69,115.685,115.69,27600000.0
2007-10-01 22:36:00,115.68,115.69,115.68,115.69,52000000.0
2007-10-01 22:38:00,115.69,115.69,115.68,115.69,69100000.0
2007-10-01 22:39:00,115.69,115.69,115.685,115.69,74800000.0
2007-10-01 22:40:00,115.69,115.69,115.69,115.69,51000000.0
2007-10-01 22:41:00,115.69,115.69,115.685,115.69,121299999.0
2007-10-01 22:42:00,115.69,115.69,115.69,115.69,2700000.0
2007-10-01 22:43:00,115.69,115.7,115.69,115.69,896800011.0
2007-10-01 22:44:00,115.69,115.7,115.69,115.7,127600003.0
2007-10-01 22:45:00,115.7,115.71,115.69,115.71,223300000.0
2007-10-01 22:46:00,115.71,115.71,115.71,115.71,13300000.0
2007-10-01 22:47:00,115.71,115.71,115.71,115.71,137900004.0
2007-10-01 22:48:00,115.71,115.72,115.705,115.705,315699987.0
2007-10-01 22:49:00,115.705,115.74,115.705,115.73,1253999973.0
2007-10-01 22:50:00,115.73,115.74,115.73,115.74,476599993.0
2007-10-01 22:51:00,115.74,115.75,115.74,115.75,758999981.0
2007-10-01 22:52:00,115.745,115.75,115.73,115.74,196400000.0
2007-10-01 22:53:00,115.74,115.74,115.725,115.73,550399995.0
2007-10-01 22:54:00,115.73,115.73,115.71,115.71,228499999.0
2007-10-01 22:55:00,115.71,115.71,115.71,115.71,64799998.0
2007-10-01 22:56:00,115.72,115.72,115.71,115.72,379600000.0
2007-10-01 22:57:00,115.72,115.74,115.72,115.73,648000000.0
2007-10-01 22:58:00,115.73,115.74,115.73,115.74,208000000.0
2007-10-01 22:59:00,115.74,115.75,115.72,115.73,917200008.0
2007-10-01 23:00:00,115.72,115.75,115.72,115.74,199200000.0
2007-10-01 23:01:00,115.73,115.75,115.73,115.74,51800000.0
2007-10-01 23:02:00,115.75,115.75,115.75,115.75,56000000.0
2007-10-01 23:04:00,115.75,115.75,115.75,115.75,12000000.0
2007-10-01 23:05:00,115.75,115.76,115.75,115.75,80000000.0
2007-10-01 23:06:00,115.75,115.76,115.75,115.75,128000000.0
2007-10-01 23:07:00,115.76,115.76,115.76,115.76,64000000.0
2007-10-01 23:08:00,115.76,115.76,115.75,115.75,320000000.0
2007-10-01 23:09:00,115.75,115.75,115.72,115.73,788500005.0
2007-10-01 23:10:00,115.73,115.74,115.72,115.73,511600002.0
2007-10-01 23:11:00,115.73,115.73,115.72,115.73,365200004.0
2007-10-01 23:12:00,115.73,115.74,115.72,115.725,284400000.0
2007-10-01 23:13:00,115.74,115.74,115.74,115.74,41200000.0
2007-10-01 23:14:00,115.74,115.74,115.73,115.73,169000000.0
2007-10-01 23:15:00,115.73,115.74,115.73,115.74,172799999.0
2007-10-01 23:16:00,115.735,115.74,115.735,115.74,13500000.0
2007-10-01 23:17:00,115.74,115.74,115.68,115.685,219699991.0
2007-10-01 23:18:00,115.685,115.69,115.68,115.68,218500000.0
2007-10-01 23:19:00,115.69,115.705,115.69,115.705,120300002.0
2007-10-01 23:20:00,115.705,115.715,115.69,115.695,468099998.0
2007-10-01 23:21:00,115.7,115.7,115.695,115.7,153000000.0
2007-10-01 23:23:00,115.7,115.7,115.68,115.685,449500004.0
2007-10-01 23:24:00,115.685,115.695,115.685,115.695,14700000.0
2007-10-01 23:25:00,115.695,115.705,115.695,115.705,64499998.0
2007-10-01 23:26:00,115.705,115.705,115.705,115.705,1000000.0
2007-10-01 23:27:00,115.705,115.715,115.705,115.715,31500000.0
2007-10-01 23:28:00,115.715,115.725,115.71,115.725,60100001.0
2007-10-01 23:29:00,115.725,115.725,115.72,115.72,41700000.0
2007-10-01 23:30:00,115.72,115.74,115.72,115.74,178899998.0
2007-10-01 23:31:00,115.74,115.74,115.735,115.74,313499998.0
2007-10-01 23:32:00,115.74,115.74,115.74,115.74,276799999.0
2007-10-01 23:33:00,115.74,115.745,115.735,115.735,420499995.0
2007-10-01 23:34:00,115.74,115.745,115.74,115.745,126399998.0
2007-10-01 23:35:00,115.745,115.745,115.74,115.74,171399999.0
2007-10-01 23:36:00,115.74,115.75,115.735,115.74,153699999.0
2007-10-01 23:37:00,115.74,115.76,115.74,115.75,401699997.0
2007-10-01 23:38:00,115.75,115.755,115.75,115.75,79600000.0
2007-10-01 23:39:00,115.75,115.755,115.75,115.755,22600000.0
2007-10-01 23:40:00,115.755,115.755,115.75,115.75,30000000.0
2007-10-01 23:41:00,115.75,115.75,115.745,115.745,25300000.0
2007-10-01 23:42:00,115.75,115.75,115.75,115.75,12000000.0
2007-10-01 23:43:00,115.75,115.75,115.75,115.75,16000000.0
2007-10-01 23:44:00,115.75,115.75,115.75,115.75,247199999.0
2007-10-01 23:45:00,115.76,115.76,115.75,115.75,52100000.0
2007-10-01 23:46:00,115.75,115.76,115.75,115.76,373299998.0
2007-10-01 23:47:00,115.755,115.76,115.755,115.76,53800000.0
2007-10-01 23:48:00,115.76,115.76,115.76,115.76,64000000.0
2007-10-01 23:49:00,115.755,115.77,115.755,115.77,65400000.0
2007-10-01 23:51:00,115.77,115.77,115.755,115.755,134900000.0
2007-10-01 23:52:00,115.76,115.76,115.76,115.76,27200000.0
2007-10-01 23:53:00,115.76,115.76,115.755,115.76,65900000.0
2007-10-01 23:54:00,115.76,115.76,115.755,115.755,10100000.0
2007-10-01 23:55:00,115.76,115.76,115.75,115.75,112100002.0
2007-10-01 23:56:00,115.75,115.75,115.75,115.75,87200002.0
2007-10-01 23:57:00,115.75,115.75,115.75,115.75,61800002.0
2007-10-01 23:58:00,115.75,115.75,115.75,115.75,122000001.0
2007-10-01 23:59:00,115.75,115.75,115.69,115.715,537799997.0
2007-10-02 00:00:00,115.715,115.72,115.7,115.7,484800000.0
2007-10-02 00:01:00,115.7,115.705,115.68,115.7,318000000.0
2007-10-02 00:02:00,115.705,115.705,115.695,115.695,96800000.0
2007-10-02 00:03:00,115.7,115.735,115.7,115.725,250399999.0
2007-10-02 00:04:00,115.725,115.725,115.715,115.72,199899992.0
2007-10-02 00:05:00,115.725,115.725,115.72,115.72,62099999.0
2007-10-02 00:06:00,115.72,115.72,115.72,115.72,34400000.0
2007-10-02 00:07:00,115.72,115.74,115.72,115.73,94700000.0
2007-10-02 00:08:00,115.73,115.74,115.73,115.74,112999999.0
2007-10-02 00:09:00,115.74,115.75,115.73,115.73,146600000.0
2007-10-02 00:10:00,115.73,115.73,115.73,115.73,191900002.0
2007-10-02 00:11:00,115.73,115.73,115.725,115.725,169600001.0
2007-10-02 00:12:00,115.73,115.73,115.725,115.725,220900008.0
2007-10-02 00:13:00,115.73,115.73,115.72,115.72,352300003.0
2007-10-02 00:14:00,115.72,115.725,115.7,115.72,144200002.0
2007-10-02 00:15:00,115.72,115.72,115.685,115.685,229100000.0
2007-10-02 00:16:00,115.685,115.71,115.68,115.705,701699999.0
2007-10-02 00:17:00,115.705,115.705,115.705,115.705,2500000.0
2007-10-02 00:18:00,115.705,115.705,115.705,115.705,2500000.0
2007-10-02 00:19:00,115.705,115.705,115.705,115.705,4500000.0
2007-10-02 00:20:00,115.705,115.705,115.675,115.675,83800000.0
2007-10-02 00:21:00,115.675,115.675,115.59,115.635,669700001.0
2007-10-02 00:22:00,115.64,115.66,115.64,115.655,211300003.0
2007-10-02 00:23:00,115.655,115.655,115.635,115.635,153000000.0
2007-10-02 00:24:00,115.635,115.64,115.63,115.63,202199999.0
2007-10-02 00:25:00,115.63,115.63,115.63,115.63,8400000.0
2007-10-02 00:26:00,115.63,115.635,115.63,115.63,177900007.0
2007-10-02 00:27:00,115.63,115.65,115.63,115.645,264200001.0
2007-10-02 00:28:00,115.64,115.655,115.64,115.655,118999996.0
2007-10-02 00:29:00,115.655,115.685,115.655,115.685,394000000.0
2007-10-02 00:30:00,115.685,115.685,115.675,115.675,11500000.0
2007-10-02 00:31:00,115.675,115.675,115.675,115.675,3000000.0
2007-10-02 00:32:00,115.675,115.675,115.675,115.675,3000000.0
2007-10-02 00:33:00,115.675,115.675,115.67,115.675,63000000.0
2007-10-02 00:35:00,115.675,115.675,115.675,115.675,2000000.0
2007-10-02 00:36:00,115.675,115.675,115.675,115.675,1000000.0
2007-10-02 00:38:00,115.675,115.695,115.67,115.68,339799997.0
2007-10-02 00:39:00,115.695,115.715,115.695,115.715,351700003.0
2007-10-02 00:40:00,115.715,115.725,115.71,115.72,212199998.0
2007-10-02 00:41:00,115.72,115.72,115.715,115.715,21000000.0
2007-10-02 00:42:00,115.715,115.715,115.71,115.715,69800004.0
2007-10-02 00:43:00,115.715,115.715,115.715,115.715,2500000.0
2007-10-02 00:44:00,115.715,115.735,115.715,115.735,108100000.0
2007-10-02 00:45:00,115.735,115.735,115.735,115.735,2000000.0
2007-10-02 00:46:00,115.735,115.735,115.735,115.735,5500000.0
2007-10-02 00:47:00,115.735,115.745,115.735,115.745,35700000.0
2007-10-02 00:48:00,115.745,115.76,115.745,115.75,120299999.0
2007-10-02 00:49:00,115.75,115.76,115.75,115.76,78099998.0
2007-10-02 00:50:00,115.75,115.765,115.75,115.765,475999985.0
2007-10-02 00:51:00,115.76,115.77,115.755,115.77,411999994.0
2007-10-02 00:52:00,115.77,115.8,115.77,115.795,479299997.0
2007-10-02 00:53:00,115.795,115.815,115.795,115.815,595399995.0
2007-10-02 00:54:00,115.82,115.83,115.81,115.825,278900001.0
2007-10-02 00:55:00,115.825,115.825,115.8,115.8,252800003.0
2007-10-02 00:56:00,115.805,115.825,115.805,115.82,148600000.0
2007-10-02 00:57:00,115.825,115.83,115.815,115.825,244699998.0
2007-10-02 00:58:00,115.825,115.83,115.8,115.805,297999998.0
2007-10-02 00:59:00,115.8,115.805,115.8,115.805,22800000.0
2007-10-02 01:00:00,115.805,115.805,115.795,115.8,49300000.0
2007-10-02 01:01:00,115.8,115.82,115.785,115.805,883899996.0
2007-10-02 01:02:00,115.81,115.81,115.79,115.8,198200000.0
2007-10-02 01:03:00,115.8,115.8,115.785,115.79,148800001.0
2007-10-02 01:04:00,115.79,115.79,115.78,115.78,181800000.0
2007-10-02 01:05:00,115.78,115.8,115.78,115.8,842099998.0
2007-10-02 01:06:00,115.8,115.82,115.795,115.795,537399994.0
2007-10-02 01:07:00,115.795,115.8,115.78,115.78,99700000.0
2007-10-02 01:08:00,115.78,115.81,115.78,115.8,518800003.0
2007-10-02 01:09:00,115.8,115.81,115.8,115.8,388100003.0
2007-10-02 01:10:00,115.8,115.8,115.8,115.8,125600000.0
2007-10-02 01:11:00,115.805,115.81,115.795,115.795,197500000.0
2007-10-02 01:12:00,115.795,115.81,115.795,115.81,219900001.0
2007-10-02 01:13:00,115.81,115.82,115.805,115.82,266199999.0
2007-10-02 01:14:00,115.825,115.825,115.81,115.81,143300000.0
2007-10-02 01:15:00,115.81,115.81,115.81,115.81,287199997.0
2007-10-02 01:16:00,115.81,115.82,115.81,115.82,130600000.0
2007-10-02 01:17:00,115.82,115.82,115.795,115.8,126200001.0
2007-10-02 01:18:00,115.8,115.805,115.795,115.8,114899998.0
2007-10-02 01:19:00,115.8,115.81,115.795,115.8,231899997.0
2007-10-02 01:20:00,115.8,115.8,115.795,115.8,32600000.0
2007-10-02 01:21:00,115.8,115.8,115.8,115.8,18800000.0
2007-10-02 01:22:00,115.8,115.8,115.795,115.795,29500000.0
2007-10-02 01:23:00,115.8,115.8,115.8,115.8,20800000.0
2007-10-02 01:24:00,115.8,115.81,115.795,115.795,128999998.0
2007-10-02 01:25:00,115.8,115.8,115.8,115.8,5600000.0
2007-10-02 01:26:00,115.8,115.8,115.8,115.8,14400000.0
2007-10-02 01:27:00,115.8,115.8,115.775,115.775,187700000.0
2007-10-02 01:28:00,115.775,115.78,115.775,115.78,45500000.0
2007-10-02 01:29:00,115.78,115.78,115.78,115.78,28000000.0
2007-10-02 01:30:00,115.78,115.78,115.76,115.76,102800000.0
2007-10-02 01:32:00,115.76,115.76,115.76,115.76,5800000.0
2007-10-02 01:33:00,115.76,115.785,115.76,115.78,247000000.0
2007-10-02 01:34:00,115.78,115.78,115.77,115.78,375500002.0
2007-10-02 01:35:00,115.78,115.8,115.765,115.78,1217100005.0
2007-10-02 01:36:00,115.775,115.78,115.775,115.78,75200000.0
2007-10-02 01:37:00,115.78,115.79,115.78,115.79,298100001.0
2007-10-02 01:38:00,115.79,115.79,115.79,115.79,16000000.0
2007-10-02 01:39:00,115.79,115.79,115.78,115.78,170999999.0
2007-10-02 01:40:00,115.78,115.79,115.765,115.77,458000001.0
2007-10-02 01:41:00,115.765,115.79,115.765,115.79,588399990.0
2007-10-02 01:42:00,115.79,115.79,115.79,115.79,12000000.0
2007-10-02 01:43:00,115.79,115.79,115.79,115.79,20000000.0
2007-10-02 01:44:00,115.79,115.79,115.78,115.78,86799998.0
2007-10-02 01:45:00,115.785,115.785,115.78,115.78,40000000.0
2007-10-02 01:46:00,115.78,115.79,115.78,115.785,84700000.0
2007-10-02 01:47:00,115.78,115.785,115.78,115.78,336199999.0
2007-10-02 01:48:00,115.78,115.79,115.78,115.78,102400000.0
2007-10-02 01:49:00,115.78,115.78,115.765,115.765,143000001.0
2007-10-02 01:50:00,115.765,115.765,115.75,115.75,118400000.0
2007-10-02 01:51:00,115.755,115.76,115.75,115.75,122800000.0
2007-10-02 01:52:00,115.75,115.75,115.725,115.735,381500003.0
2007-10-02 01:53:00,115.74,115.745,115.74,115.745,110900000.0
2007-10-02 01:54:00,115.74,115.755,115.74,115.755,362899997.0
2007-10-02 01:55:00,115.755,115.76,115.75,115.76,60800000.0
2007-10-02 01:56:00,115.76,115.76,115.76,115.76,64000000.0
2007-10-02 01:57:00,115.76,115.76,115.76,115.76,93799999.0
2007-10-02 01:58:00,115.765,115.765,115.755,115.76,220100001.0
2007-10-02 01:59:00,115.76,115.76,115.76,115.76,12800000.0
2007-10-02 02:00:00,115.76,115.77,115.74,115.755,565500001.0
2007-10-02 02:01:00,115.755,115.755,115.735,115.755,243999999.0
2007-10-02 02:02:00,115.76,115.76,115.755,115.76,46300000.0
2007-10-02 02:03:00,115.755,115.755,115.74,115.74,144600000.0
2007-10-02 02:04:00,115.74,115.745,115.725,115.73,655500002.0
2007-10-02 02:05:00,115.73,115.735,115.725,115.73,428500000.0
2007-10-02 02:06:00,115.73,115.74,115.73,115.735,201499999.0
2007-10-02 02:07:00,115.735,115.735,115.685,115.72,689100000.0
2007-10-02 02:08:00,115.72,115.73,115.72,115.73,273400003.0
2007-10-02 02:09:00,115.73,115.735,115.725,115.73,296100000.0
2007-10-02 02:10:00,115.73,115.76,115.725,115.76,1050700017.0
2007-10-02 02:11:00,115.76,115.77,115.74,115.74,849799999.0
2007-10-02 02:12:00,115.74,115.75,115.735,115.75,421799997.0
2007-10-02 02:13:00,115.75,115.75,115.735,115.735,269599999.0
2007-10-02 02:14:00,115.735,115.74,115.72,115.72,139700000.0
2007-10-02 02:15:00,115.72,115.735,115.72,115.73,285399998.0
2007-10-02 02:16:00,115.725,115.745,115.725,115.745,238700000.0
2007-10-02 02:17:00,115.745,115.76,115.74,115.75,540599999.0
2007-10-02 02:18:00,115.745,115.765,115.745,115.765,292600001.0
2007-10-02 02:19:00,115.76,115.77,115.76,115.77,260300002.0
2007-10-02 02:20:00,115.77,115.77,115.755,115.755,230499998.0
2007-10-02 02:22:00,115.76,115.76,115.745,115.75,105900002.0
2007-10-02 02:23:00,115.75,115.75,115.72,115.72,99500000.0
2007-10-02 02:24:00,115.72,115.725,115.715,115.725,50200000.0
2007-10-02 02:25:00,115.725,115.745,115.715,115.745,251200001.0
2007-10-02 02:26:00,115.745,115.755,115.725,115.725,163800000.0
2007-10-02 02:27:00,115.725,115.735,115.725,115.73,31300000.0
2007-10-02 02:28:00,115.73,115.74,115.73,115.74,75300000.0
2007-10-02 02:29:00,115.74,115.755,115.725,115.75,367799999.0
2007-10-02 02:30:00,115.75,115.75,115.72,115.72,402100004.0
2007-10-02 02:31:00,115.72,115.73,115.71,115.71,552200001.0
2007-10-02 02:32:00,115.71,115.72,115.68,115.7,1918200001.0
2007-10-02 02:33:00,115.7,115.73,115.69,115.73,1642100002.0
2007-10-02 02:34:00,115.73,115.735,115.72,115.72,685499994.0
2007-10-02 02:35:00,115.725,115.75,115.725,115.745,226700000.0
2007-10-02 02:36:00,115.745,115.755,115.745,115.755,214100001.0
2007-10-02 02:37:00,115.755,115.765,115.73,115.74,775900001.0
2007-10-02 02:38:00,115.735,115.745,115.72,115.73,715600001.0
2007-10-02 02:39:00,115.725,115.73,115.695,115.7,553100000.0
2007-10-02 02:40:00,115.695,115.72,115.695,115.72,637799998.0
2007-10-02 02:41:00,115.72,115.735,115.715,115.72,943899996.0
2007-10-02 02:42:00,115.72,115.725,115.71,115.725,299399998.0
2007-10-02 02:43:00,115.72,115.725,115.715,115.715,244899998.0
2007-10-02 02:44:00,115.72,115.725,115.715,115.725,239800000.0
2007-10-02 02:45:00,115.725,115.725,115.705,115.705,96000000.0
2007-10-02 02:46:00,115.705,115.71,115.7,115.705,166700000.0
2007-10-02 02:47:00,115.705,115.71,115.7,115.705,406799999.0
2007-10-02 02:48:00,115.7,115.71,115.695,115.705,412500007.0
2007-10-02 02:49:00,115.705,115.71,115.705,115.705,70300000.0
2007-10-02 02:50:00,115.71,115.72,115.71,115.715,67600000.0
2007-10-02 02:51:00,115.71,115.72,115.685,115.705,938600003.0
2007-10-02 02:52:00,115.705,115.71,115.7,115.7,186000002.0
2007-10-02 02:53:00,115.7,115.715,115.695,115.71,348399998.0
2007-10-02 02:54:00,115.71,115.73,115.705,115.705,413600000.0
2007-10-02 02:55:00,115.705,115.725,115.7,115.72,547600008.0
2007-10-02 02:56:00,115.72,115.72,115.67,115.685,470599998.0
2007-10-02 02:57:00,115.685,115.685,115.67,115.68,364500006.0
2007-10-02 02:58:00,115.68,115.705,115.68,115.7,447000004.0
2007-10-02 02:59:00,115.695,115.72,115.695,115.715,754899996.0
2007-10-02 03:00:00,115.72,115.73,115.7,115.7,531999997.0
2007-10-02 03:01:00,115.7,115.71,115.69,115.71,537900004.0
2007-10-02 03:02:00,115.71,115.71,115.68,115.69,906599998.0
2007-10-02 03:03:00,115.69,115.71,115.69,115.71,613700000.0
2007-10-02 03:04:00,115.71,115.73,115.695,115.71,1328100009.0
2007-10-02 03:05:00,115.705,115.705,115.685,115.7,392499997.0
2007-10-02 03:06:00,115.7,115.705,115.7,115.705,271000004.0
2007-10-02 03:07:00,115.705,115.705,115.68,115.69,358100002.0
2007-10-02 03:08:00,115.69,115.705,115.69,115.705,545700002.0
2007-10-02 03:09:00,115.71,115.72,115.705,115.705,140400000.0
2007-10-02 03:10:00,115.705,115.705,115.7,115.7,71700002.0
2007-10-02 03:11:00,115.7,115.705,115.7,115.705,85300004.0
2007-10-02 03:12:00,115.705,115.705,115.67,115.67,91500001.0
2007-10-02 03:13:00,115.67,115.68,115.63,115.635,463900004.0
2007-10-02 03:14:00,115.625,115.64,115.575,115.625,1373000005.0
2007-10-02 03:15:00,115.625,115.625,115.56,115.585,1102500002.0
2007-10-02 03:16:00,115.585,115.61,115.58,115.6,725000007.0
2007-10-02 03:17:00,115.6,115.62,115.59,115.59,700800002.0
2007-10-02 03:18:00,115.59,115.62,115.59,115.62,611400001.0
2007-10-02 03:19:00,115.62,115.635,115.62,115.63,673700000.0
2007-10-02 03:20:00,115.63,115.64,115.62,115.63,1029400013.0
2007-10-02 03:21:00,115.625,115.63,115.62,115.62,351100000.0
2007-10-02 03:22:00,115.62,115.62,115.585,115.59,488100000.0
2007-10-02 03:23:00,115.59,115.6,115.565,115.57,774099999.0
2007-10-02 03:24:00,115.565,115.58,115.525,115.535,716400002.0
2007-10-02 03:25:00,115.535,115.56,115.525,115.55,1028500003.0
2007-10-02 03:26:00,115.55,115.55,115.54,115.545,415499997.0
2007-10-02 03:27:00,115.545,115.56,115.54,115.545,432599997.0
2007-10-02 03:28:00,115.55,115.56,115.545,115.555,124100000.0
2007-10-02 03:29:00,115.55,115.57,115.535,115.57,853099996.0
2007-10-02 03:30:00,115.57,115.58,115.56,115.57,638100009.0
2007-10-02 03:31:00,115.57,115.58,115.57,115.58,232999999.0
2007-10-02 03:32:00,115.58,115.585,115.575,115.58,705700002.0
2007-10-02 03:33:00,115.58,115.58,115.56,115.565,232000000.0
2007-10-02 03:34:00,115.57,115.575,115.555,115.565,424300003.0
2007-10-02 03:35:00,115.565,115.58,115.565,115.575,147200000.0
2007-10-02 03:36:00,115.58,115.6,115.575,115.595,552000001.0
2007-10-02 03:37:00,115.6,115.615,115.575,115.58,1227500007.0
2007-10-02 03:38:00,115.58,115.59,115.56,115.57,856399997.0
2007-10-02 03:39:00,115.565,115.575,115.565,115.575,262600003.0
2007-10-02 03:40:00,115.575,115.575,115.565,115.57,117200002.0
2007-10-02 03:41:00,115.57,115.57,115.555,115.56,119100000.0
2007-10-02 03:42:00,115.56,115.565,115.555,115.555,103800000.0
2007-10-02 03:43:00,115.555,115.555,115.53,115.545,1040399998.0
2007-10-02 03:44:00,115.55,115.565,115.54,115.56,581300001.0
2007-10-02 03:45:00,115.56,115.56,115.54,115.55,334700003.0
2007-10-02 03:46:00,115.55,115.55,115.545,115.55,62800000.0
2007-10-02 03:47:00,115.55,115.57,115.55,115.57,301599998.0
2007-10-02 03:48:00,115.57,115.575,115.56,115.56,574700001.0
2007-10-02 03:49:00,115.555,115.57,115.555,115.57,213199994.0
2007-10-02 03:50:00,115.57,115.575,115.56,115.57,523499999.0
2007-10-02 03:51:00,115.57,115.58,115.555,115.57,1056799996.0
2007-10-02 03:52:00,115.57,115.575,115.555,115.555,980400007.0
2007-10-02 03:53:00,115.56,115.56,115.545,115.55,538900002.0
2007-10-02 03:54:00,115.555,115.555,115.53,115.53,467699999.0
2007-10-02 03:55:00,115.525,115.535,115.525,115.53,268999998.0
2007-10-02 03:56:00,115.53,115.53,115.52,115.52,468700009.0
2007-10-02 03:57:00,115.52,115.56,115.52,115.545,1152599997.0
2007-10-02 03:58:00,115.55,115.55,115.54,115.545,364299992.0
2007-10-02 03:59:00,115.545,115.545,115.535,115.54,267600000.0
2007-10-02 04:00:00,115.54,115.55,115.53,115.55,600500001.0
2007-10-02 04:01:00,115.55,115.56,115.545,115.555,556700010.0
2007-10-02 04:02:00,115.555,115.56,115.54,115.54,792999997.0
2007-10-02 04:03:00,115.54,115.54,115.515,115.53,628900000.0
2007-10-02 04:04:00,115.53,115.53,115.52,115.53,189000000.0
2007-10-02 04:05:00,115.53,115.53,115.51,115.52,546200000.0
2007-10-02 04:06:00,115.52,115.53,115.52,115.52,351900002.0
2007-10-02 04:07:00,115.52,115.52,115.52,115.52,169200001.0
2007-10-02 04:08:00,115.52,115.52,115.515,115.52,616500001.0
2007-10-02 04:09:00,115.52,115.52,115.51,115.515,1089799994.0
2007-10-02 04:10:00,115.52,115.52,115.51,115.51,1264800010.0
2007-10-02 04:11:00,115.52,115.52,115.5,115.5,776300005.0
2007-10-02 04:12:00,115.5,115.53,115.5,115.52,620599998.0
2007-10-02 04:13:00,115.515,115.52,115.495,115.505,1208100001.0
2007-10-02 04:14:00,115.495,115.51,115.495,115.505,576499999.0
2007-10-02 04:15:00,115.52,115.52,115.495,115.52,540100005.0
2007-10-02 04:16:00,115.52,115.54,115.515,115.52,1027400009.0
2007-10-02 04:17:00,115.52,115.52,115.5,115.51,496100000.0
2007-10-02 04:18:00,115.51,115.51,115.5,115.505,149800000.0
2007-10-02 04:19:00,115.51,115.51,115.5,115.505,176300006.0
2007-10-02 04:20:00,115.505,115.515,115.495,115.51,517200000.0
2007-10-02 04:21:00,115.505,115.51,115.39,115.45,1756199995.0
2007-10-02 04:22:00,115.41,115.43,115.38,115.38,1622999980.0
2007-10-02 04:23:00,115.39,115.41,115.36,115.4,1622999980.0
2007-10-02 04:24:00,115.405,115.45,115.405,115.445,1622999980.0
2007-10-02 04:25:00,115.44,115.44,115.41,115.44,916399999.0
2007-10-02 04:26:00,115.455,115.46,115.43,115.44,916399999.0
2007-10-02 04:27:00,115.43,115.435,115.42,115.43,1363700001.0
2007-10-02 04:28:00,115.43,115.43,115.415,115.43,894500005.0
2007-10-02 04:29:00,115.43,115.435,115.425,115.435,393300003.0
2007-10-02 04:30:00,115.435,115.44,115.43,115.43,474999994.0
2007-10-02 04:31:00,115.43,115.43,115.43,115.43,344599997.0
2007-10-02 04:32:00,115.43,115.44,115.42,115.44,594799994.0
2007-10-02 04:33:00,115.44,115.46,115.435,115.445,586300006.0
2007-10-02 04:34:00,115.445,115.46,115.445,115.46,789100004.0
2007-10-02 04:35:00,115.46,115.46,115.445,115.46,958600012.0
2007-10-02 04:36:00,115.46,115.47,115.435,115.445,1481399997.0
2007-10-02 04:37:00,115.45,115.45,115.44,115.445,423799997.0
2007-10-02 04:38:00,115.45,115.46,115.44,115.445,1091299982.0
2007-10-02 04:39:00,115.46,115.46,115.445,115.45,645200002.0
2007-10-02 04:40:00,115.45,115.45,115.44,115.445,746699996.0
2007-10-02 04:41:00,115.44,115.44,115.42,115.43,1165400001.0
2007-10-02 04:42:00,115.43,115.435,115.41,115.41,1359299996.0
2007-10-02 04:43:00,115.41,115.42,115.39,115.4,881799995.0
2007-10-02 04:44:00,115.4,115.4,115.385,115.395,430000009.0
2007-10-02 04:45:00,115.395,115.42,115.39,115.415,1045799992.0
2007-10-02 04:46:00,115.41,115.43,115.41,115.42,800799991.0
2007-10-02 04:47:00,115.42,115.42,115.415,115.415,241200000.0
2007-10-02 04:48:00,115.415,115.42,115.4,115.41,826800001.0
2007-10-02 04:49:00,115.41,115.43,115.41,115.43,299400001.0
2007-10-02 04:50:00,115.43,115.43,115.42,115.42,312599997.0
2007-10-02 04:51:00,115.42,115.43,115.415,115.415,251999998.0
2007-10-02 04:52:00,115.41,115.42,115.405,115.41,241799999.0
2007-10-02 04:53:00,115.405,115.42,115.405,115.415,346700001.0
2007-10-02 04:54:00,115.42,115.44,115.42,115.43,459599998.0
2007-10-02 04:55:00,115.43,115.44,115.42,115.42,411899995.0
2007-10-02 04:56:00,115.43,115.43,115.41,115.41,647999997.0
2007-10-02 04:57:00,115.41,115.415,115.41,115.41,122100004.0
2007-10-02 04:58:00,115.405,115.42,115.405,115.405,181399999.0
2007-10-02 04:59:00,115.41,115.42,115.405,115.41,484800000.0
2007-10-02 05:00:00,115.41,115.42,115.405,115.405,463100004.0
2007-10-02 05:01:00,115.41,115.41,115.41,115.41,307999994.0
2007-10-02 05:02:00,115.41,115.41,115.4,115.41,614800000.0
2007-10-02 05:03:00,115.41,115.41,115.405,115.405,91800000.0
2007-10-02 05:04:00,115.405,115.405,115.4,115.4,26800000.0
2007-10-02 05:05:00,115.4,115.41,115.4,115.405,224399999.0
2007-10-02 05:06:00,115.41,115.41,115.405,115.41,233200000.0
2007-10-02 05:07:00,115.41,115.41,115.395,115.41,456500000.0
2007-10-02 05:08:00,115.41,115.41,115.41,115.41,300000000.0
2007-10-02 05:09:00,115.41,115.42,115.41,115.42,269799998.0
2007-10-02 05:10:00,115.42,115.42,115.42,115.42,184700000.0
2007-10-02 05:11:00,115.42,115.42,115.42,115.42,30400000.0
2007-10-02 05:12:00,115.42,115.42,115.41,115.415,77100000.0
2007-10-02 05:13:00,115.42,115.42,115.415,115.42,133300000.0
2007-10-02 05:14:00,115.42,115.42,115.41,115.415,311999998.0
2007-10-02 05:15:00,115.415,115.415,115.41,115.41,13300000.0
2007-10-02 05:16:00,115.41,115.41,115.41,115.41,38800000.0
2007-10-02 05:17:00,115.41,115.41,115.395,115.405,150700000.0
2007-10-02 05:18:00,115.405,115.405,115.39,115.39,357400002.0
2007-10-02 05:19:00,115.39,115.4,115.36,115.375,692200004.0
2007-10-02 05:20:00,115.375,115.38,115.365,115.38,128600000.0
2007-10-02 05:21:00,115.38,115.43,115.38,115.41,1420700012.0
2007-10-02 05:22:00,115.41,115.41,115.395,115.4,203500000.0
2007-10-02 05:23:00,115.4,115.4,115.36,115.395,737799998.0
2007-10-02 05:24:00,115.4,115.4,115.38,115.385,530400002.0
2007-10-02 05:25:00,115.385,115.415,115.385,115.41,549200000.0
2007-10-02 05:26:00,115.41,115.41,115.405,115.405,122199998.0
2007-10-02 05:27:00,115.41,115.42,115.405,115.415,686400004.0
2007-10-02 05:28:00,115.42,115.42,115.39,115.395,702600002.0
2007-10-02 05:29:00,115.395,115.4,115.38,115.39,498699999.0
2007-10-02 05:30:00,115.39,115.39,115.375,115.39,315300000.0
2007-10-02 05:31:00,115.39,115.41,115.385,115.385,473399997.0
2007-10-02 05:32:00,115.39,115.41,115.38,115.39,1053999999.0
2007-10-02 05:33:00,115.385,115.4,115.38,115.4,569199991.0
2007-10-02 05:34:00,115.4,115.4,115.375,115.385,684399995.0
2007-10-02 05:35:00,115.385,115.39,115.37,115.375,896499994.0
2007-10-02 05:36:00,115.38,115.39,115.38,115.39,220100000.0
2007-10-02 05:37:00,115.385,115.39,115.38,115.39,675499993.0
2007-10-02 05:38:00,115.39,115.42,115.39,115.41,854699997.0
2007-10-02 05:39:00,115.41,115.42,115.395,115.405,252900000.0
2007-10-02 05:40:00,115.41,115.41,115.38,115.385,530499999.0
2007-10-02 05:41:00,115.39,115.395,115.375,115.39,777500002.0
2007-10-02 05:42:00,115.385,115.395,115.38,115.39,1120899983.0
2007-10-02 05:43:00,115.39,115.39,115.375,115.39,698900002.0
2007-10-02 05:44:00,115.39,115.39,115.38,115.385,286200001.0
2007-10-02 05:45:00,115.385,115.385,115.37,115.37,184700000.0
2007-10-02 05:46:00,115.37,115.38,115.365,115.37,578800001.0
2007-10-02 05:47:00,115.375,115.38,115.37,115.375,360899998.0
2007-10-02 05:48:00,115.375,115.375,115.35,115.37,786300006.0
2007-10-02 05:49:00,115.365,115.37,115.36,115.365,627599992.0
2007-10-02 05:50:00,115.37,115.37,115.35,115.35,862500009.0
2007-10-02 05:51:00,115.35,115.36,115.35,115.35,520399990.0
2007-10-02 05:52:00,115.35,115.36,115.34,115.36,1185199991.0
2007-10-02 05:53:00,115.36,115.36,115.355,115.36,717699984.0
2007-10-02 05:54:00,115.36,115.36,115.35,115.36,474000002.0
2007-10-02 05:55:00,115.36,115.36,115.355,115.355,238500000.0
2007-10-02 05:56:00,115.36,115.36,115.345,115.35,265799994.0
2007-10-02 05:57:00,115.35,115.36,115.345,115.355,245400000.0
2007-10-02 05:58:00,115.355,115.36,115.35,115.355,238500002.0
2007-10-02 05:59:00,115.36,115.37,115.35,115.35,230900002.0
2007-10-02 06:00:00,115.35,115.36,115.345,115.345,226400000.0
2007-10-02 06:01:00,115.35,115.35,115.325,115.34,786899999.0
2007-10-02 06:02:00,115.34,115.34,115.32,115.325,500899999.0
2007-10-02 06:03:00,115.325,115.33,115.325,115.33,328600001.0
2007-10-02 06:04:00,115.33,115.33,115.32,115.325,296900000.0
2007-10-02 06:05:00,115.325,115.33,115.32,115.33,106300000.0
2007-10-02 06:06:00,115.325,115.33,115.325,115.33,59700000.0
2007-10-02 06:07:00,115.325,115.33,115.325,115.325,59700000.0
2007-10-02 06:08:00,115.325,115.33,115.325,115.33,90500000.0
2007-10-02 06:09:00,115.33,115.33,115.33,115.33,60399999.0
2007-10-02 06:10:00,115.33,115.335,115.305,115.325,657900004.0
2007-10-02 06:11:00,115.325,115.325,115.3,115.32,483100000.0
2007-10-02 06:12:00,115.32,115.325,115.32,115.32,195800005.0
2007-10-02 06:13:00,115.32,115.33,115.31,115.32,357600007.0
2007-10-02 06:14:00,115.32,115.335,115.31,115.33,601499997.0
2007-10-02 06:15:00,115.32,115.33,115.31,115.32,574600007.0
2007-10-02 06:16:00,115.32,115.33,115.315,115.325,438200002.0
2007-10-02 06:17:00,115.325,115.33,115.32,115.32,135900000.0
2007-10-02 06:18:00,115.32,115.33,115.31,115.32,507699996.0
2007-10-02 06:19:00,115.32,115.32,115.305,115.32,307600002.0
2007-10-02 06:20:00,115.32,115.325,115.32,115.32,220100000.0
2007-10-02 06:21:00,115.32,115.335,115.315,115.32,596500001.0
2007-10-02 06:22:00,115.31,115.345,115.31,115.34,312799998.0
2007-10-02 06:23:00,115.34,115.34,115.32,115.34,483400001.0
2007-10-02 06:24:00,115.34,115.34,115.315,115.315,945499997.0
2007-10-02 06:25:00,115.315,115.33,115.305,115.315,1007799991.0
2007-10-02 06:26:00,115.32,115.32,115.315,115.32,31900000.0
2007-10-02 06:27:00,115.32,115.32,115.315,115.315,57200000.0
2007-10-02 06:28:00,115.315,115.34,115.315,115.34,579600006.0
2007-10-02 06:29:00,115.34,115.355,115.34,115.35,486100009.0
2007-10-02 06:30:00,115.35,115.37,115.345,115.36,731500004.0
2007-10-02 06:31:00,115.37,115.37,115.355,115.355,294100000.0
2007-10-02 06:32:00,115.355,115.36,115.355,115.36,118800000.0
2007-10-02 06:33:00,115.36,115.36,115.35,115.355,127199999.0
2007-10-02 06:34:00,115.355,115.36,115.35,115.355,63200000.0
2007-10-02 06:35:00,115.355,115.37,115.35,115.365,305000000.0
2007-10-02 06:36:00,115.365,115.41,115.365,115.41,1231300003.0
2007-10-02 06:37:00,115.41,115.42,115.39,115.41,861499988.0
2007-10-02 06:38:00,115.41,115.42,115.4,115.405,1810600004.0
2007-10-02 06:39:00,115.41,115.415,115.385,115.415,1482699992.0
2007-10-02 06:40:00,115.415,115.44,115.415,115.44,806599992.0
2007-10-02 06:41:00,115.44,115.45,115.44,115.445,691500007.0
2007-10-02 06:42:00,115.44,115.45,115.415,115.42,1658999977.0
2007-10-02 06:43:00,115.42,115.435,115.415,115.425,437399995.0
2007-10-02 06:44:00,115.425,115.44,115.42,115.42,230400000.0
2007-10-02 06:45:00,115.42,115.42,115.39,115.4,759305003.0
2007-10-02 06:46:00,115.4,115.41,115.395,115.41,468199998.0
2007-10-02 06:47:00,115.41,115.41,115.4,115.41,212700000.0
2007-10-02 06:48:00,115.41,115.42,115.405,115.42,290800000.0
2007-10-02 06:49:00,115.42,115.42,115.405,115.415,91600000.0
2007-10-02 06:50:00,115.42,115.44,115.41,115.43,703899998.0
2007-10-02 06:51:00,115.425,115.43,115.42,115.42,226599999.0
2007-10-02 06:52:00,115.415,115.43,115.415,115.43,124199997.0
2007-10-02 06:53:00,115.43,115.43,115.42,115.42,107700000.0
2007-10-02 06:54:00,115.425,115.425,115.42,115.42,212600000.0
2007-10-02 06:55:00,115.42,115.42,115.41,115.41,890799999.0
2007-10-02 06:56:00,115.41,115.41,115.395,115.4,588400001.0
2007-10-02 06:57:00,115.41,115.42,115.4,115.4,600499998.0
2007-10-02 06:58:00,115.4,115.43,115.395,115.425,649499993.0
2007-10-02 06:59:00,115.425,115.44,115.415,115.44,573099995.0
2007-10-02 07:00:00,115.44,115.44,115.42,115.43,306600000.0
2007-10-02 07:01:00,115.43,115.46,115.43,115.45,734600005.0
2007-10-02 07:02:00,115.45,115.45,115.44,115.45,302800000.0
2007-10-02 07:03:00,115.45,115.45,115.435,115.435,73300000.0
2007-10-02 07:04:00,115.43,115.43,115.41,115.42,4200000.0
2007-10-02 07:05:00,115.435,115.435,115.435,115.435,4200000.0
2007-10-02 07:06:00,115.44,115.46,115.44,115.45,318399999.0
2007-10-02 07:07:00,115.46,115.46,115.44,115.45,318399999.0
2007-10-02 07:08:00,115.45,115.45,115.43,115.44,562299999.0
2007-10-02 07:09:00,115.44,115.45,115.44,115.44,1002400007.0
2007-10-02 07:10:00,115.44,115.46,115.42,115.46,1095299992.0
2007-10-02 07:11:00,115.45,115.46,115.45,115.46,1059399998.0
2007-10-02 07:12:00,115.44,115.47,115.44,115.44,1043499993.0
2007-10-02 07:13:00,115.45,115.46,115.44,115.46,1043499993.0
2007-10-02 07:14:00,115.46,115.46,115.46,115.46,84400000.0
2007-10-02 07:15:00,115.46,115.46,115.41,115.41,1344100007.0
2007-10-02 07:16:00,115.41,115.44,115.41,115.44,1033699997.0
2007-10-02 07:17:00,115.44,115.45,115.44,115.45,777599999.0
2007-10-02 07:18:00,115.45,115.45,115.43,115.43,174499999.0
2007-10-02 07:19:00,115.44,115.44,115.43,115.44,279100001.0
2007-10-02 07:20:00,115.44,115.45,115.44,115.45,770100003.0
2007-10-02 07:21:00,115.44,115.49,115.44,115.48,1634699986.0
2007-10-02 07:22:00,115.49,115.5,115.46,115.47,1634699986.0
2007-10-02 07:23:00,115.46,115.48,115.46,115.48,1634699986.0
2007-10-02 07:24:00,115.49,115.49,115.44,115.44,1634699986.0
2007-10-02 07:25:00,115.45,115.45,115.43,115.44,1634699986.0
2007-10-02 07:26:00,115.45,115.45,115.44,115.44,1634699986.0
2007-10-02 07:27:00,115.44,115.44,115.44,115.44,80000000.0
2007-10-02 07:28:00,115.44,115.45,115.43,115.45,507800000.0
2007-10-02 07:29:00,115.44,115.45,115.44,115.45,212300000.0
2007-10-02 07:30:00,115.45,115.45,115.43,115.43,1326100043.0
2007-10-02 07:31:00,115.43,115.45,115.43,115.44,1304200022.0
2007-10-02 07:32:00,115.44,115.44,115.43,115.44,291900000.0
2007-10-02 07:33:00,115.44,115.44,115.43,115.43,961800015.0
2007-10-02 07:34:00,115.43,115.44,115.42,115.42,901199987.0
2007-10-02 07:35:00,115.42,115.44,115.42,115.42,1022199998.0
2007-10-02 07:36:00,115.43,115.43,115.43,115.43,171600000.0
2007-10-02 07:37:00,115.43,115.43,115.42,115.43,702899993.0
2007-10-02 07:38:00,115.41,115.42,115.41,115.42,349600000.0
2007-10-02 07:39:00,115.43,115.43,115.42,115.42,349600000.0
2007-10-02 07:40:00,115.42,115.43,115.42,115.42,352200001.0
2007-10-02 07:41:00,115.42,115.43,115.42,115.43,322799995.0
2007-10-02 07:42:00,115.41,115.43,115.41,115.41,1159799975.0
2007-10-02 07:43:00,115.42,115.42,115.42,115.42,1159799975.0
2007-10-02 07:44:00,115.42,115.43,115.42,115.43,934699993.0
2007-10-02 07:45:00,115.43,115.43,115.42,115.42,1243599985.0
2007-10-02 07:46:00,115.42,115.43,115.42,115.43,866199992.0
2007-10-02 07:47:00,115.41,115.42,115.38,115.39,1707000006.0
2007-10-02 07:48:00,115.4,115.42,115.4,115.41,1707000006.0
2007-10-02 07:49:00,115.41,115.41,115.4,115.41,307600004.0
2007-10-02 07:50:00,115.39,115.4,115.36,115.38,860999998.0
2007-10-02 07:51:00,115.39,115.4,115.38,115.4,860999998.0
2007-10-02 07:52:00,115.39,115.4,115.39,115.4,1220299990.0
2007-10-02 07:53:00,115.4,115.41,115.39,115.39,1259199978.0
2007-10-02 07:54:00,115.39,115.39,115.38,115.38,202500000.0
2007-10-02 07:55:00,115.38,115.39,115.38,115.39,713599998.0
2007-10-02 07:56:00,115.39,115.42,115.39,115.41,1980000001.0
2007-10-02 07:57:00,115.42,115.43,115.41,115.42,1980000001.0
2007-10-02 07:58:00,115.42,115.46,115.42,115.46,829399995.0
2007-10-02 07:59:00,115.45,115.46,115.41,115.42,1894299997.0
2007-10-02 08:00:00,115.43,115.43,115.35,115.35,1894299997.0
2007-10-02 08:01:00,115.35,115.36,115.3,115.33,1377600002.0
2007-10-02 08:02:00,115.34,115.37,115.34,115.36,1377600002.0
2007-10-02 08:03:00,115.37,115.37,115.35,115.37,1377600002.0
2007-10-02 08:04:00,115.36,115.38,115.36,115.37,1156599991.0
2007-10-02 08:05:00,115.36,115.38,115.36,115.37,1156599991.0
2007-10-02 08:06:00,115.38,115.4,115.37,115.37,1156599991.0
2007-10-02 08:07:00,115.38,115.39,115.38,115.38,1156599991.0
2007-10-02 08:08:00,115.38,115.41,115.37,115.4,1303899999.0
2007-10-02 08:09:00,115.39,115.41,115.39,115.4,1303899999.0
2007-10-02 08:10:00,115.4,115.41,115.38,115.39,1303899999.0
2007-10-02 08:11:00,115.38,115.38,115.32,115.33,1865500010.0
2007-10-02 08:12:00,115.34,115.35,115.29,115.29,1865500010.0
2007-10-02 08:13:00,115.3,115.31,115.28,115.28,1865500010.0
2007-10-02 08:14:00,115.29,115.32,115.29,115.3,1865500010.0
2007-10-02 08:15:00,115.29,115.3,115.26,115.27,1865500010.0
2007-10-02 08:16:00,115.28,115.32,115.27,115.31,1865500010.0
2007-10-02 08:17:00,115.34,115.36,115.315,115.315,1865500010.0
2007-10-02 08:18:00,115.32,115.34,115.31,115.33,1133799998.0
2007-10-02 08:19:00,115.33,115.36,115.325,115.35,578500000.0
2007-10-02 08:20:00,115.35,115.365,115.335,115.36,1162300004.0
2007-10-02 08:21:00,115.36,115.36,115.31,115.32,1122299992.0
2007-10-02 08:22:00,115.325,115.325,115.295,115.3,844099999.0
2007-10-02 08:23:00,115.305,115.32,115.3,115.31,798500003.0
2007-10-02 08:24:00,115.31,115.32,115.295,115.31,605299996.0
2007-10-02 08:25:00,115.31,115.34,115.305,115.34,1054000001.0
2007-10-02 08:26:00,115.34,115.37,115.34,115.355,1817099974.0
2007-10-02 08:27:00,115.36,115.37,115.345,115.37,1517600007.0
2007-10-02 08:28:00,115.35,115.41,115.35,115.37,867399998.0
2007-10-02 08:29:00,115.39,115.4,115.38,115.385,867399998.0
2007-10-02 08:30:00,115.385,115.42,115.38,115.38,1409200006.0
2007-10-02 08:31:00,115.38,115.39,115.36,115.37,487800000.0
2007-10-02 08:32:00,115.37,115.37,115.325,115.33,441799999.0
2007-10-02 08:33:00,115.33,115.34,115.31,115.33,520999999.0
2007-10-02 08:34:00,115.33,115.335,115.29,115.31,909199999.0
2007-10-02 08:35:00,115.315,115.33,115.3,115.32,904200008.0
2007-10-02 08:36:00,115.315,115.33,115.315,115.325,179800001.0
2007-10-02 08:37:00,115.33,115.34,115.325,115.34,1807799997.0
2007-10-02 08:38:00,115.345,115.37,115.345,115.36,1482199996.0
2007-10-02 08:39:00,115.36,115.41,115.35,115.39,1889200021.0
2007-10-02 08:40:00,115.39,115.41,115.37,115.375,1889200021.0
2007-10-02 08:41:00,115.37,115.39,115.37,115.375,553899996.0
2007-10-02 08:42:00,115.375,115.385,115.345,115.35,940700005.0
2007-10-02 08:43:00,115.36,115.38,115.36,115.38,1017600002.0
2007-10-02 08:44:00,115.38,115.38,115.35,115.365,893200001.0
2007-10-02 08:45:00,115.36,115.375,115.36,115.37,436900000.0
2007-10-02 08:46:00,115.37,115.385,115.365,115.375,657800002.0
2007-10-02 08:47:00,115.38,115.39,115.375,115.38,520100001.0
2007-10-02 08:48:00,115.38,115.39,115.37,115.38,862299998.0
2007-10-02 08:49:00,115.38,115.39,115.375,115.39,447999997.0
2007-10-02 08:50:00,115.39,115.42,115.37,115.42,1934799997.0
2007-10-02 08:51:00,115.42,115.42,115.39,115.4,1287399992.0
2007-10-02 08:52:00,115.4,115.4,115.375,115.39,459099998.0
2007-10-02 08:53:00,115.39,115.39,115.375,115.38,717800006.0
2007-10-02 08:54:00,115.38,115.43,115.38,115.41,1090400004.0
2007-10-02 08:55:00,115.41,115.43,115.41,115.41,997999993.0
2007-10-02 08:56:00,115.41,115.42,115.39,115.41,2135400016.0
2007-10-02 08:57:00,115.4,115.42,115.4,115.41,894800007.0
2007-10-02 08:58:00,115.435,115.44,115.425,115.435,894800007.0
2007-10-02 08:59:00,115.43,115.46,115.43,115.45,1496600002.0
2007-10-02 09:00:00,115.45,115.45,115.42,115.42,675399996.0
2007-10-02 09:01:00,115.42,115.435,115.39,115.4,1536300002.0
2007-10-02 09:02:00,115.39,115.41,115.37,115.39,1377999994.0
2007-10-02 09:03:00,115.415,115.44,115.415,115.435,1377999994.0
2007-10-02 09:04:00,115.435,115.52,115.435,115.52,2131499982.0
2007-10-02 09:05:00,115.515,115.515,115.46,115.46,2016800009.0
2007-10-02 09:06:00,115.46,115.49,115.44,115.45,1453299999.0
2007-10-02 09:07:00,115.47,115.505,115.465,115.49,1453299999.0
2007-10-02 09:08:00,115.485,115.5,115.465,115.49,533899998.0
2007-10-02 09:09:00,115.49,115.49,115.47,115.47,505500000.0
2007-10-02 09:10:00,115.47,115.49,115.465,115.47,1424299978.0
2007-10-02 09:11:00,115.47,115.47,115.44,115.465,1263700010.0
2007-10-02 09:12:00,115.465,115.5,115.46,115.49,1205900007.0
2007-10-02 09:13:00,115.49,115.49,115.46,115.475,1621199978.0
2007-10-02 09:14:00,115.47,115.485,115.47,115.485,244799996.0
2007-10-02 09:15:00,115.485,115.495,115.48,115.485,357500003.0
2007-10-02 09:16:00,115.49,115.49,115.475,115.49,223200000.0
2007-10-02 09:17:00,115.485,115.49,115.47,115.475,191100000.0
2007-10-02 09:18:00,115.47,115.48,115.46,115.475,650700005.0
2007-10-02 09:19:00,115.475,115.49,115.465,115.49,552700001.0
2007-10-02 09:20:00,115.48,115.485,115.48,115.485,142100001.0
2007-10-02 09:21:00,115.485,115.49,115.475,115.475,624099982.0
2007-10-02 09:22:00,115.475,115.48,115.465,115.47,430300004.0
2007-10-02 09:23:00,115.47,115.475,115.435,115.46,307799996.0
2007-10-02 09:24:00,115.455,115.46,115.445,115.46,901799997.0
2007-10-02 09:25:00,115.46,115.46,115.46,115.46,419999988.0
2007-10-02 09:26:00,115.46,115.48,115.435,115.475,1313199992.0
2007-10-02 09:27:00,115.475,115.475,115.415,115.43,984500009.0
2007-10-02 09:28:00,115.425,115.45,115.425,115.45,1271299990.0
2007-10-02 09:29:00,115.445,115.45,115.435,115.45,1911700010.0
2007-10-02 09:30:00,115.45,115.48,115.45,115.45,1353100005.0
2007-10-02 09:31:00,115.445,115.46,115.43,115.45,1692400001.0
2007-10-02 09:32:00,115.45,115.46,115.445,115.46,1124199992.0
2007-10-02 09:33:00,115.46,115.47,115.445,115.465,917599994.0
2007-10-02 09:34:00,115.46,115.47,115.45,115.47,714299996.0
2007-10-02 09:35:00,115.47,115.47,115.435,115.44,1638399996.0
2007-10-02 09:36:00,115.44,115.465,115.425,115.425,759299996.0
2007-10-02 09:37:00,115.43,115.44,115.42,115.435,1097899997.0
2007-10-02 09:38:00,115.435,115.445,115.435,115.445,632999992.0
2007-10-02 09:39:00,115.45,115.46,115.44,115.45,1251399987.0
2007-10-02 09:40:00,115.45,115.49,115.45,115.485,1204999998.0
2007-10-02 09:41:00,115.485,115.485,115.455,115.46,911699989.0
2007-10-02 09:42:00,115.46,115.465,115.45,115.45,713100000.0
2007-10-02 09:43:00,115.45,115.45,115.44,115.44,822899989.0
2007-10-02 09:44:00,115.44,115.45,115.43,115.445,712300001.0
2007-10-02 09:45:00,115.44,115.445,115.43,115.43,1136599993.0
2007-10-02 09:46:00,115.43,115.43,115.415,115.42,755299998.0
2007-10-02 09:47:00,115.43,115.465,115.415,115.455,1629799990.0
2007-10-02 09:48:00,115.44,115.44,115.42,115.42,380500000.0
2007-10-02 09:49:00,115.425,115.435,115.42,115.42,380500000.0
2007-10-02 09:50:00,115.42,115.44,115.42,115.43,537199989.0
2007-10-02 09:51:00,115.43,115.435,115.415,115.42,413899995.0
2007-10-02 09:52:00,115.42,115.42,115.385,115.385,1101500016.0
2007-10-02 09:53:00,115.385,115.39,115.365,115.38,1571419992.0
2007-10-02 09:54:00,115.38,115.38,115.37,115.38,1881199997.0
2007-10-02 09:55:00,115.38,115.425,115.375,115.425,1515399989.0
2007-10-02 09:56:00,115.42,115.44,115.39,115.405,1233499991.0
2007-10-02 09:57:00,115.41,115.425,115.405,115.42,734099993.0
2007-10-02 09:58:00,115.42,115.43,115.415,115.43,418400001.0
2007-10-02 09:59:00,115.43,115.445,115.42,115.44,1296699987.0
2007-10-02 10:00:00,115.435,115.455,115.435,115.435,947200010.0
2007-10-02 10:01:00,115.435,115.44,115.43,115.44,483100000.0
2007-10-02 10:02:00,115.44,115.44,115.42,115.43,461799998.0
2007-10-02 10:03:00,115.435,115.44,115.43,115.435,327899996.0
2007-10-02 10:04:00,115.435,115.45,115.435,115.45,372499996.0
2007-10-02 10:05:00,115.45,115.48,115.445,115.445,1367199997.0
2007-10-02 10:06:00,115.46,115.47,115.45,115.45,730299996.0
2007-10-02 10:07:00,115.445,115.46,115.435,115.445,1187400004.0
2007-10-02 10:08:00,115.45,115.47,115.445,115.47,722699996.0
2007-10-02 10:09:00,115.465,115.47,115.46,115.465,792600001.0
2007-10-02 10:10:00,115.465,115.505,115.455,115.505,405800000.0
2007-10-02 10:11:00,115.505,115.51,115.5,115.505,737700003.0
2007-10-02 10:12:00,115.505,115.55,115.505,115.545,1344999990.0
2007-10-02 10:13:00,115.545,115.56,115.54,115.56,1809100007.0
2007-10-02 10:14:00,115.56,115.56,115.55,115.555,770800000.0
2007-10-02 10:15:00,115.55,115.585,115.545,115.58,1097600006.0
2007-10-02 10:16:00,115.575,115.58,115.565,115.57,976900005.0
2007-10-02 10:17:00,115.57,115.585,115.555,115.58,478799996.0
2007-10-02 10:18:00,115.58,115.59,115.555,115.57,1847499979.0
2007-10-02 10:19:00,115.57,115.59,115.565,115.57,1216499994.0
2007-10-02 10:20:00,115.57,115.6,115.555,115.59,1693199992.0
2007-10-02 10:21:00,115.59,115.61,115.585,115.6,1132099996.0
2007-10-02 10:22:00,115.6,115.6,115.585,115.595,488399999.0
2007-10-02 10:23:00,115.6,115.63,115.585,115.62,1176399986.0
2007-10-02 10:24:00,115.625,115.66,115.625,115.66,2010599998.0
2007-10-02 10:25:00,115.63,115.68,115.62,115.64,1338800000.0
2007-10-02 10:26:00,115.65,115.66,115.625,115.645,1338800000.0
2007-10-02 10:27:00,115.64,115.655,115.63,115.64,1235899981.0
2007-10-02 10:28:00,115.63,115.63,115.6,115.61,414099999.0
2007-10-02 10:29:00,115.61,115.62,115.59,115.59,897699992.0
2007-10-02 10:30:00,115.59,115.61,115.585,115.585,755699998.0
2007-10-02 10:31:00,115.585,115.605,115.58,115.605,994700015.0
2007-10-02 10:32:00,115.605,115.61,115.58,115.595,853400001.0
2007-10-02 10:33:00,115.595,115.62,115.585,115.605,850700003.0
2007-10-02 10:34:00,115.605,115.605,115.57,115.57,191200000.0
2007-10-02 10:35:00,115.575,115.585,115.57,115.585,208600001.0
2007-10-02 10:36:00,115.585,115.59,115.575,115.58,831900003.0
2007-10-02 10:37:00,115.58,115.58,115.57,115.575,301650004.0
2007-10-02 10:38:00,115.575,115.585,115.575,115.575,159400000.0
2007-10-02 10:39:00,115.575,115.58,115.575,115.58,59050000.0
2007-10-02 10:40:00,115.58,115.6,115.575,115.585,374450003.0
2007-10-02 10:41:00,115.59,115.6,115.58,115.595,619900001.0
2007-10-02 10:42:00,115.595,115.61,115.58,115.61,518199999.0
2007-10-02 10:43:00,115.61,115.63,115.595,115.63,793499994.0
2007-10-02 10:44:00,115.63,115.63,115.605,115.61,402799997.0
2007-10-02 10:45:00,115.615,115.63,115.61,115.625,770699996.0
2007-10-02 10:46:00,115.62,115.635,115.62,115.63,905200002.0
2007-10-02 10:47:00,115.625,115.65,115.615,115.65,1079400007.0
2007-10-02 10:48:00,115.65,115.67,115.635,115.665,1833700011.0
2007-10-02 10:49:00,115.67,115.68,115.64,115.665,1447699986.0
2007-10-02 10:50:00,115.665,115.68,115.655,115.655,438221999.0
2007-10-02 10:51:00,115.66,115.67,115.655,115.66,359999997.0
2007-10-02 10:52:00,115.66,115.67,115.66,115.66,291500000.0
2007-10-02 10:53:00,115.66,115.66,115.65,115.65,211700000.0
2007-10-02 10:54:00,115.65,115.66,115.64,115.65,536399998.0
2007-10-02 10:55:00,115.645,115.66,115.64,115.645,306299998.0
2007-10-02 10:56:00,115.61,115.62,115.47,115.53,1167000005.0
2007-10-02 10:57:00,115.52,115.53,115.49,115.53,1167000005.0
2007-10-02 10:58:00,115.545,115.565,115.535,115.565,1167000005.0
2007-10-02 10:59:00,115.565,115.62,115.565,115.62,1162399998.0
2007-10-02 11:00:00,115.62,115.62,115.57,115.6,1019399988.0
2007-10-02 11:01:00,115.6,115.605,115.59,115.595,991200005.0
2007-10-02 11:02:00,115.595,115.63,115.585,115.63,1416600003.0
2007-10-02 11:03:00,115.63,115.645,115.615,115.625,1840700007.0
2007-10-02 11:04:00,115.62,115.625,115.62,115.625,751199985.0
2007-10-02 11:05:00,115.625,115.635,115.625,115.63,332399992.0
2007-10-02 11:06:00,115.63,115.65,115.62,115.65,1257499997.0
2007-10-02 11:07:00,115.65,115.67,115.625,115.65,1159999998.0
2007-10-02 11:08:00,115.655,115.655,115.61,115.625,1280299992.0
2007-10-02 11:09:00,115.63,115.64,115.625,115.64,887700003.0
2007-10-02 11:10:00,115.64,115.65,115.63,115.645,1063899986.0
2007-10-02 11:11:00,115.635,115.65,115.635,115.645,1188099995.0
2007-10-02 11:12:00,115.65,115.67,115.65,115.655,1256399991.0
2007-10-02 11:13:00,115.655,115.67,115.645,115.65,988800001.0
2007-10-02 11:14:00,115.65,115.65,115.61,115.64,1811200000.0
2007-10-02 11:15:00,115.64,115.66,115.61,115.62,2144999982.0
2007-10-02 11:16:00,115.62,115.635,115.62,115.63,960099998.0
2007-10-02 11:17:00,115.62,115.64,115.61,115.64,1230399994.0
2007-10-02 11:18:00,115.63,115.64,115.57,115.62,1230399994.0
2007-10-02 11:19:00,115.635,115.64,115.6,115.63,1230399994.0
2007-10-02 11:20:00,115.63,115.64,115.615,115.63,1618399993.0
2007-10-02 11:21:00,115.63,115.64,115.61,115.62,1112000001.0
2007-10-02 11:22:00,115.62,115.63,115.61,115.63,554799998.0
2007-10-02 11:23:00,115.63,115.65,115.625,115.625,940999995.0
2007-10-02 11:24:00,115.63,115.63,115.61,115.625,926099995.0
2007-10-02 11:25:00,115.62,115.64,115.62,115.63,1617300002.0
2007-10-02 11:26:00,115.63,115.65,115.63,115.645,1862399994.0
2007-10-02 11:27:00,115.64,115.64,115.625,115.635,1830099979.0
2007-10-02 11:28:00,115.63,115.64,115.62,115.64,1101000013.0
2007-10-02 11:29:00,115.64,115.64,115.64,115.64,469599998.0
2007-10-02 11:30:00,115.64,115.64,115.62,115.63,1576099987.0
2007-10-02 11:31:00,115.62,115.63,115.62,115.62,643099996.0
2007-10-02 11:32:00,115.63,115.64,115.62,115.63,643099996.0
2007-10-02 11:33:00,115.63,115.63,115.625,115.63,323100001.0
2007-10-02 11:34:00,115.63,115.635,115.63,115.63,428000009.0
2007-10-02 11:35:00,115.635,115.635,115.62,115.63,1222199993.0
2007-10-02 11:36:00,115.63,115.63,115.615,115.615,347799996.0
2007-10-02 11:37:00,115.615,115.635,115.615,115.62,998300000.0
2007-10-02 11:38:00,115.62,115.63,115.62,115.625,197599999.0
2007-10-02 11:39:00,115.625,115.63,115.62,115.625,789699997.0
2007-10-02 11:40:00,115.625,115.63,115.62,115.63,747999998.0
2007-10-02 11:41:00,115.63,115.63,115.605,115.605,591100004.0
2007-10-02 11:42:00,115.605,115.64,115.605,115.63,801800001.0
2007-10-02 11:43:00,115.63,115.63,115.6,115.605,784299987.0
2007-10-02 11:44:00,115.605,115.61,115.6,115.605,363999993.0
2007-10-02 11:45:00,115.605,115.61,115.595,115.605,256199998.0
2007-10-02 11:46:00,115.61,115.61,115.6,115.6,109500000.0
2007-10-02 11:47:00,115.6,115.605,115.58,115.605,936400003.0
2007-10-02 11:48:00,115.61,115.62,115.61,115.62,357599997.0
2007-10-02 11:49:00,115.62,115.63,115.615,115.625,1880399982.0
2007-10-02 11:50:00,115.63,115.645,115.63,115.645,1505299994.0
2007-10-02 11:51:00,115.645,115.66,115.635,115.645,1349299990.0
2007-10-02 11:52:00,115.65,115.65,115.625,115.625,977199995.0
2007-10-02 11:53:00,115.62,115.625,115.6,115.605,365199996.0
2007-10-02 11:54:00,115.6,115.61,115.595,115.605,451499998.0
2007-10-02 11:55:00,115.605,115.61,115.59,115.59,1019999983.0
2007-10-02 11:56:00,115.59,115.635,115.58,115.635,1600699994.0
2007-10-02 11:57:00,115.635,115.655,115.635,115.65,514400001.0
2007-10-02 11:58:00,115.645,115.65,115.595,115.605,1032600001.0
2007-10-02 11:59:00,115.605,115.64,115.605,115.63,1167499998.0
2007-10-02 12:00:00,115.63,115.635,115.63,115.635,201899998.0
2007-10-02 12:01:00,115.635,115.64,115.63,115.63,72800000.0
2007-10-02 12:02:00,115.63,115.67,115.63,115.67,1778799991.0
2007-10-02 12:03:00,115.67,115.68,115.655,115.66,839800001.0
2007-10-02 12:04:00,115.655,115.66,115.635,115.635,693799998.0
2007-10-02 12:05:00,115.64,115.65,115.635,115.635,1291199992.0
2007-10-02 12:06:00,115.635,115.645,115.63,115.635,375099998.0
2007-10-02 12:07:00,115.64,115.65,115.625,115.63,541699999.0
2007-10-02 12:08:00,115.63,115.64,115.605,115.605,841599998.0
2007-10-02 12:09:00,115.61,115.63,115.605,115.63,728600003.0
2007-10-02 12:10:00,115.625,115.625,115.62,115.62,212800001.0
2007-10-02 12:11:00,115.62,115.63,115.62,115.63,283100004.0
2007-10-02 12:12:00,115.625,115.65,115.625,115.65,192800000.0
2007-10-02 12:13:00,115.645,115.645,115.64,115.64,191199999.0
2007-10-02 12:14:00,115.64,115.645,115.625,115.635,144900000.0
2007-10-02 12:15:00,115.635,115.64,115.625,115.625,120400000.0
2007-10-02 12:16:00,115.63,115.635,115.625,115.625,112800000.0
2007-10-02 12:17:00,115.625,115.635,115.62,115.635,208300000.0
2007-10-02 12:18:00,115.645,115.675,115.635,115.66,612200001.0
2007-10-02 12:19:00,115.66,115.68,115.635,115.635,1686200002.0
2007-10-02 12:20:00,115.635,115.665,115.635,115.66,710599999.0
2007-10-02 12:21:00,115.67,115.67,115.67,115.67,4500000.0
2007-10-02 12:22:00,115.67,115.67,115.65,115.665,387900001.0
2007-10-02 12:23:00,115.655,115.67,115.655,115.655,488400000.0
2007-10-02 12:24:00,115.66,115.67,115.655,115.655,72800000.0
2007-10-02 12:25:00,115.66,115.67,115.655,115.655,491100003.0
2007-10-02 12:26:00,115.66,115.665,115.655,115.66,965499991.0
2007-10-02 12:27:00,115.66,115.665,115.655,115.655,396799999.0
2007-10-02 12:28:00,115.66,115.66,115.65,115.66,207800001.0
2007-10-02 12:29:00,115.655,115.67,115.655,115.67,129300000.0
2007-10-02 12:30:00,115.67,115.675,115.66,115.67,1357399991.0
2007-10-02 12:31:00,115.665,115.695,115.665,115.68,859599994.0
2007-10-02 12:32:00,115.68,115.71,115.67,115.68,1487099996.0
2007-10-02 12:33:00,115.68,115.7,115.68,115.69,1186299990.0
2007-10-02 12:34:00,115.67,115.71,115.67,115.69,755699988.0
2007-10-02 12:35:00,115.705,115.715,115.695,115.71,755699988.0
2007-10-02 12:36:00,115.71,115.71,115.7,115.71,441399996.0
2007-10-02 12:37:00,115.71,115.71,115.665,115.67,1099699996.0
2007-10-02 12:38:00,115.67,115.69,115.665,115.68,1023399994.0
2007-10-02 12:39:00,115.68,115.69,115.67,115.67,501400002.0
2007-10-02 12:40:00,115.67,115.72,115.67,115.705,1424299999.0
2007-10-02 12:41:00,115.71,115.72,115.705,115.72,454699996.0
2007-10-02 12:42:00,115.72,115.74,115.71,115.72,1289100003.0
2007-10-02 12:43:00,115.72,115.73,115.7,115.73,590200000.0
2007-10-02 12:44:00,115.73,115.74,115.725,115.74,469600003.0
2007-10-02 12:45:00,115.735,115.735,115.69,115.7,672200006.0
2007-10-02 12:46:00,115.7,115.71,115.69,115.71,399900007.0
2007-10-02 12:47:00,115.71,115.71,115.7,115.7,65000000.0
2007-10-02 12:48:00,115.7,115.7,115.66,115.665,589900005.0
2007-10-02 12:49:00,115.67,115.675,115.665,115.67,292400000.0
2007-10-02 12:50:00,115.665,115.67,115.665,115.67,229400000.0
2007-10-02 12:51:00,115.67,115.705,115.665,115.685,1201049992.0
2007-10-02 12:52:00,115.69,115.72,115.68,115.72,663600001.0
2007-10-02 12:53:00,115.725,115.73,115.705,115.715,663600001.0
2007-10-02 12:54:00,115.71,115.77,115.7,115.76,1531899996.0
2007-10-02 12:55:00,115.765,115.78,115.755,115.78,1531899996.0
2007-10-02 12:56:00,115.775,115.78,115.755,115.755,1539799986.0
2007-10-02 12:57:00,115.76,115.77,115.755,115.765,1031199989.0
2007-10-02 12:58:00,115.76,115.77,115.75,115.75,1255199993.0
2007-10-02 12:59:00,115.75,115.77,115.74,115.76,1737200015.0
2007-10-02 13:00:00,115.76,115.78,115.745,115.78,868100002.0
2007-10-02 13:01:00,115.78,115.79,115.76,115.76,266399996.0
2007-10-02 13:02:00,115.76,115.77,115.75,115.76,308500000.0
2007-10-02 13:03:00,115.76,115.77,115.75,115.76,270200000.0
2007-10-02 13:04:00,115.77,115.78,115.76,115.78,232800000.0
2007-10-02 13:05:00,115.78,115.78,115.77,115.78,458399997.0
2007-10-02 13:06:00,115.78,115.78,115.76,115.78,652000004.0
2007-10-02 13:07:00,115.78,115.78,115.755,115.76,308900003.0
2007-10-02 13:08:00,115.765,115.775,115.76,115.775,1017899989.0
2007-10-02 13:09:00,115.78,115.78,115.765,115.77,702899988.0
2007-10-02 13:10:00,115.77,115.78,115.77,115.77,205299996.0
2007-10-02 13:11:00,115.775,115.78,115.765,115.77,463599997.0
2007-10-02 13:12:00,115.77,115.78,115.77,115.78,296299997.0
2007-10-02 13:13:00,115.78,115.79,115.775,115.78,1179799985.0
2007-10-02 13:14:00,115.78,115.79,115.78,115.785,288800000.0
2007-10-02 13:15:00,115.785,115.8,115.775,115.8,1252599995.0
2007-10-02 13:16:00,115.8,115.81,115.79,115.805,2018199994.0
2007-10-02 13:17:00,115.805,115.82,115.805,115.82,1134800029.0
2007-10-02 13:18:00,115.82,115.83,115.82,115.825,1275899994.0
2007-10-02 13:19:00,115.825,115.835,115.81,115.83,1151400030.0
2007-10-02 13:20:00,115.83,115.85,115.825,115.84,1485099986.0
2007-10-02 13:21:00,115.84,115.855,115.83,115.85,630599992.0
2007-10-02 13:22:00,115.85,115.85,115.81,115.83,655999997.0
2007-10-02 13:23:00,115.835,115.86,115.83,115.855,1859400018.0
2007-10-02 13:24:00,115.855,115.855,115.835,115.85,1122299997.0
2007-10-02 13:25:00,115.85,115.855,115.84,115.84,404599997.0
2007-10-02 13:26:00,115.84,115.845,115.825,115.845,462500000.0
2007-10-02 13:27:00,115.85,115.855,115.84,115.84,828499994.0
2007-10-02 13:28:00,115.84,115.84,115.825,115.825,271500000.0
2007-10-02 13:29:00,115.83,115.84,115.82,115.825,629400002.0
2007-10-02 13:30:00,115.83,115.835,115.825,115.835,92100000.0
2007-10-02 13:31:00,115.835,115.84,115.815,115.82,1166400010.0
2007-10-02 13:32:00,115.82,115.82,115.805,115.815,517100002.0
2007-10-02 13:33:00,115.82,115.82,115.785,115.785,709099998.0
2007-10-02 13:34:00,115.785,115.785,115.755,115.77,435700000.0
2007-10-02 13:35:00,115.77,115.775,115.76,115.77,694399991.0
2007-10-02 13:36:00,115.77,115.77,115.75,115.77,137499998.0
2007-10-02 13:37:00,115.77,115.83,115.765,115.8,2084399997.0
2007-10-02 13:38:00,115.8,115.805,115.785,115.785,1821900015.0
2007-10-02 13:39:00,115.785,115.785,115.76,115.76,197699999.0
2007-10-02 13:40:00,115.765,115.765,115.725,115.73,758900002.0
2007-10-02 13:41:00,115.73,115.8,115.725,115.79,787200010.0
2007-10-02 13:42:00,115.76,115.76,115.75,115.75,262899998.0
2007-10-02 13:43:00,115.765,115.79,115.765,115.775,262899998.0
2007-10-02 13:44:00,115.775,115.79,115.765,115.765,1141599997.0
2007-10-02 13:45:00,115.765,115.77,115.755,115.76,237200001.0
2007-10-02 13:46:00,115.765,115.77,115.755,115.76,652199993.0
2007-10-02 13:47:00,115.76,115.77,115.76,115.76,305999998.0
2007-10-02 13:48:00,115.765,115.765,115.76,115.76,343999995.0
2007-10-02 13:49:00,115.765,115.79,115.76,115.775,740099993.0
2007-10-02 13:50:00,115.78,115.795,115.76,115.76,996300015.0
2007-10-02 13:51:00,115.76,115.765,115.745,115.75,873799989.0
2007-10-02 13:52:00,115.75,115.755,115.745,115.75,247200000.0
2007-10-02 13:53:00,115.75,115.755,115.745,115.745,996399989.0
2007-10-02 13:54:00,115.745,115.755,115.72,115.725,1483800017.0
2007-10-02 13:55:00,115.715,115.74,115.705,115.735,1139400002.0
2007-10-02 13:56:00,115.735,115.74,115.725,115.735,265100002.0
2007-10-02 13:57:00,115.74,115.74,115.72,115.725,542500008.0
2007-10-02 13:58:00,115.725,115.74,115.72,115.735,458899999.0
2007-10-02 13:59:00,115.735,115.745,115.73,115.74,717500002.0
2007-10-02 14:00:00,115.735,115.74,115.73,115.735,819800003.0
2007-10-02 14:01:00,115.735,115.74,115.73,115.735,784200008.0
2007-10-02 14:02:00,115.735,115.745,115.73,115.745,615800006.0
2007-10-02 14:03:00,115.745,115.76,115.74,115.74,1214500009.0
2007-10-02 14:04:00,115.74,115.75,115.74,115.74,472900013.0
2007-10-02 14:05:00,115.74,115.76,115.74,115.76,1968599989.0
2007-10-02 14:06:00,115.76,115.76,115.74,115.76,1467300004.0
2007-10-02 14:07:00,115.76,115.78,115.75,115.765,1787199998.0
2007-10-02 14:08:00,115.765,115.78,115.76,115.76,678399997.0
2007-10-02 14:09:00,115.76,115.775,115.755,115.775,562600007.0
2007-10-02 14:10:00,115.78,115.78,115.76,115.76,436400000.0
2007-10-02 14:11:00,115.76,115.76,115.745,115.745,512249995.0
2007-10-02 14:12:00,115.745,115.76,115.74,115.74,940500002.0
2007-10-02 14:13:00,115.74,115.74,115.71,115.71,1305499997.0
2007-10-02 14:14:00,115.71,115.72,115.71,115.71,509999996.0
2007-10-02 14:15:00,115.71,115.735,115.71,115.715,1464699995.0
2007-10-02 14:16:00,115.715,115.73,115.715,115.715,2124699992.0
2007-10-02 14:17:00,115.72,115.735,115.715,115.735,324799995.0
2007-10-02 14:18:00,115.74,115.75,115.74,115.75,1315999975.0
2007-10-02 14:19:00,115.75,115.755,115.74,115.75,1079699992.0
2007-10-02 14:20:00,115.75,115.78,115.75,115.78,1043700002.0
2007-10-02 14:21:00,115.79,115.8,115.76,115.77,1043700002.0
2007-10-02 14:22:00,115.78,115.8,115.775,115.8,1043700002.0
2007-10-02 14:23:00,115.8,115.805,115.79,115.805,1351199983.0
2007-10-02 14:24:00,115.8,115.81,115.79,115.81,1330899988.0
2007-10-02 14:25:00,115.82,115.87,115.81,115.87,1330899988.0
2007-10-02 14:26:00,115.875,115.885,115.86,115.875,1330899988.0
2007-10-02 14:27:00,115.88,115.89,115.87,115.885,1025999996.0
2007-10-02 14:28:00,115.89,115.89,115.875,115.88,2072399982.0
2007-10-02 14:29:00,115.88,115.88,115.86,115.86,1032499991.0
2007-10-02 14:30:00,115.86,115.87,115.845,115.845,1563200011.0
2007-10-02 14:31:00,115.85,115.86,115.84,115.845,2129200003.0
2007-10-02 14:32:00,115.85,115.86,115.845,115.855,1451499997.0
2007-10-02 14:33:00,115.86,115.86,115.83,115.83,901199990.0
2007-10-02 14:34:00,115.84,115.87,115.83,115.86,901199990.0
2007-10-02 14:35:00,115.87,115.87,115.86,115.86,901199990.0
2007-10-02 14:36:00,115.875,115.89,115.875,115.88,901199990.0
2007-10-02 14:37:00,115.88,115.89,115.87,115.89,1202400012.0
2007-10-02 14:38:00,115.87,115.91,115.87,115.91,600300000.0
2007-10-02 14:39:00,115.9,115.91,115.89,115.89,600300000.0
2007-10-02 14:40:00,115.9,115.905,115.885,115.89,600300000.0
2007-10-02 14:41:00,115.88,115.91,115.87,115.91,1966900007.0
2007-10-02 14:42:00,115.93,115.94,115.92,115.925,1966900007.0
2007-10-02 14:43:00,115.925,115.925,115.91,115.92,358300005.0
2007-10-02 14:44:00,115.92,115.92,115.91,115.92,1668999986.0
2007-10-02 14:45:00,115.92,115.92,115.905,115.91,1174399995.0
2007-10-02 14:46:00,115.91,115.92,115.905,115.92,449799998.0
2007-10-02 14:47:00,115.92,115.93,115.91,115.92,1555200001.0
2007-10-02 14:48:00,115.92,115.93,115.915,115.92,514600004.0
2007-10-02 14:49:00,115.92,115.94,115.915,115.93,1063799994.0
2007-10-02 14:50:00,115.93,115.93,115.9,115.91,1428399982.0
2007-10-02 14:51:00,115.89,115.9,115.89,115.9,2015900014.0
2007-10-02 14:52:00,115.91,115.91,115.89,115.89,2015900014.0
2007-10-02 14:53:00,115.9,115.92,115.895,115.92,2015900014.0
2007-10-02 14:54:00,115.92,115.93,115.915,115.925,1622499998.0
2007-10-02 14:55:00,115.925,115.93,115.91,115.915,1387700001.0
2007-10-02 14:56:00,115.92,115.92,115.905,115.91,535699999.0
2007-10-02 14:57:00,115.91,115.92,115.905,115.915,722099999.0
2007-10-02 14:58:00,115.915,115.92,115.91,115.91,810099988.0
2007-10-02 14:59:00,115.91,115.91,115.88,115.88,895200005.0
2007-10-02 15:00:00,115.88,115.89,115.86,115.86,707499996.0
2007-10-02 15:01:00,115.86,115.87,115.79,115.795,1215200001.0
2007-10-02 15:02:00,115.795,115.82,115.78,115.82,1961400002.0
2007-10-02 15:03:00,115.815,115.82,115.795,115.795,1762700014.0
2007-10-02 15:04:00,115.795,115.81,115.785,115.81,233899999.0
2007-10-02 15:05:00,115.81,115.82,115.79,115.79,1146300006.0
2007-10-02 15:06:00,115.79,115.81,115.79,115.8,1162200006.0
2007-10-02 15:07:00,115.8,115.82,115.785,115.82,1475999993.0
2007-10-02 15:08:00,115.81,115.82,115.8,115.82,1709799993.0
2007-10-02 15:09:00,115.83,115.84,115.825,115.83,1709799993.0
2007-10-02 15:10:00,115.81,115.82,115.79,115.79,967099990.0
2007-10-02 15:11:00,115.8,115.8,115.78,115.8,967099990.0
2007-10-02 15:12:00,115.8,115.82,115.8,115.805,1267999993.0
2007-10-02 15:13:00,115.79,115.81,115.76,115.78,2036299971.0
2007-10-02 15:14:00,115.785,115.795,115.78,115.78,2036299971.0
2007-10-02 15:15:00,115.79,115.79,115.75,115.76,1570100001.0
2007-10-02 15:16:00,115.74,115.75,115.73,115.73,1692799975.0
2007-10-02 15:17:00,115.745,115.77,115.745,115.77,1692799975.0
2007-10-02 15:18:00,115.77,115.8,115.765,115.8,972400005.0
2007-10-02 15:19:00,115.795,115.8,115.785,115.79,793299990.0
2007-10-02 15:20:00,115.79,115.79,115.78,115.79,1028499989.0
2007-10-02 15:21:00,115.79,115.8,115.775,115.795,1358299995.0
2007-10-02 15:22:00,115.795,115.8,115.785,115.795,814600004.0
2007-10-02 15:23:00,115.8,115.83,115.8,115.825,1680799994.0
2007-10-02 15:24:00,115.82,115.84,115.82,115.83,995599999.0
2007-10-02 15:25:00,115.85,115.87,115.84,115.85,995599999.0
2007-10-02 15:26:00,115.85,115.89,115.84,115.88,1256900004.0
2007-10-02 15:27:00,115.895,115.92,115.89,115.91,1256900004.0
2007-10-02 15:28:00,115.91,115.91,115.885,115.885,443700000.0
2007-10-02 15:29:00,115.885,115.89,115.86,115.865,881599998.0
2007-10-02 15:30:00,115.86,115.86,115.79,115.81,1363499996.0
2007-10-02 15:31:00,115.815,115.82,115.8,115.81,1363499996.0
2007-10-02 15:32:00,115.8,115.82,115.79,115.81,966199991.0
2007-10-02 15:33:00,115.825,115.84,115.82,115.83,966199991.0
2007-10-02 15:34:00,115.83,115.85,115.83,115.84,712199993.0
2007-10-02 15:35:00,115.82,115.83,115.81,115.82,943200002.0
2007-10-02 15:36:00,115.83,115.84,115.81,115.82,943200002.0
2007-10-02 15:37:00,115.83,115.85,115.83,115.85,943200002.0
2007-10-02 15:38:00,115.865,115.88,115.86,115.865,943200002.0
2007-10-02 15:39:00,115.865,115.92,115.855,115.92,2052399987.0
2007-10-02 15:40:00,115.89,115.91,115.88,115.89,744799998.0
2007-10-02 15:41:00,115.88,115.89,115.85,115.86,744799998.0
2007-10-02 15:42:00,115.88,115.88,115.87,115.87,744799998.0
2007-10-02 15:43:00,115.87,115.87,115.85,115.87,1674899984.0
2007-10-02 15:44:00,115.87,115.87,115.855,115.855,1060900009.0
2007-10-02 15:45:00,115.84,115.85,115.81,115.83,1539399996.0
2007-10-02 15:46:00,115.845,115.85,115.83,115.835,1539399996.0
2007-10-02 15:47:00,115.83,115.83,115.81,115.82,1676500004.0
2007-10-02 15:48:00,115.83,115.83,115.825,115.83,1676500004.0
2007-10-02 15:49:00,115.83,115.83,115.825,115.83,548800000.0
2007-10-02 15:50:00,115.83,115.84,115.825,115.84,482400000.0
2007-10-02 15:51:00,115.84,115.84,115.8,115.82,1755400002.0
2007-10-02 15:52:00,115.81,115.81,115.78,115.79,1760500010.0
2007-10-02 15:53:00,115.815,115.83,115.8,115.815,1760500010.0
2007-10-02 15:54:00,115.82,115.83,115.81,115.81,1906999998.0
2007-10-02 15:55:00,115.81,115.83,115.805,115.83,918299991.0
2007-10-02 15:56:00,115.8,115.8,115.76,115.78,2010199992.0
2007-10-02 15:57:00,115.79,115.79,115.775,115.785,2010199992.0
2007-10-02 15:58:00,115.77,115.79,115.76,115.78,1071199995.0
2007-10-02 15:59:00,115.77,115.78,115.74,115.78,1071199995.0
2007-10-02 16:00:00,115.69,115.75,115.67,115.7,1071199995.0
2007-10-02 16:01:00,115.69,115.75,115.69,115.71,1071199995.0
2007-10-02 16:02:00,115.7,115.76,115.7,115.76,1071199995.0
2007-10-02 16:03:00,115.77,115.8,115.76,115.8,1071199995.0
2007-10-02 16:04:00,115.81,115.83,115.81,115.82,1071199995.0
2007-10-02 16:05:00,115.82,115.835,115.795,115.795,1172200003.0
2007-10-02 16:06:00,115.78,115.81,115.77,115.8,1600799990.0
2007-10-02 16:07:00,115.82,115.835,115.78,115.835,1600799990.0
2007-10-02 16:08:00,115.83,115.85,115.83,115.85,1905299997.0
2007-10-02 16:09:00,115.85,115.865,115.845,115.865,2082299995.0
2007-10-02 16:10:00,115.865,115.88,115.86,115.865,1361999988.0
2007-10-02 16:11:00,115.87,115.93,115.86,115.925,1442000000.0
2007-10-02 16:12:00,115.92,115.935,115.915,115.93,1323799999.0
2007-10-02 16:13:00,115.91,115.98,115.91,115.97,1044700000.0
2007-10-02 16:14:00,115.985,115.99,115.95,115.97,1044700000.0
2007-10-02 16:15:00,115.97,115.97,115.95,115.96,1530000012.0
2007-10-02 16:16:00,115.96,115.97,115.93,115.935,1454499996.0
2007-10-02 16:17:00,115.935,115.94,115.91,115.91,1147400018.0
2007-10-02 16:18:00,115.88,115.9,115.87,115.88,1595399987.0
2007-10-02 16:19:00,115.9,115.91,115.88,115.9,1595399987.0
2007-10-02 16:20:00,115.9,115.92,115.895,115.9,2060469992.0
2007-10-02 16:21:00,115.89,115.89,115.86,115.87,2088700010.0
2007-10-02 16:22:00,115.86,115.89,115.86,115.89,2088700010.0
2007-10-02 16:23:00,115.88,115.89,115.86,115.86,2088700010.0
2007-10-02 16:24:00,115.85,115.85,115.79,115.8,2088700010.0
2007-10-02 16:25:00,115.79,115.82,115.79,115.82,2088700010.0
2007-10-02 16:26:00,115.81,115.83,115.8,115.81,2088700010.0
2007-10-02 16:27:00,115.83,115.84,115.83,115.83,2088700010.0
2007-10-02 16:28:00,115.83,115.84,115.83,115.835,1265199998.0
2007-10-02 16:29:00,115.81,115.82,115.77,115.77,1355699997.0
2007-10-02 16:30:00,115.78,115.78,115.76,115.76,1355699997.0
2007-10-02 16:31:00,115.75,115.77,115.72,115.75,1355699997.0
2007-10-02 16:32:00,115.765,115.77,115.73,115.745,1355699997.0
2007-10-02 16:33:00,115.73,115.78,115.73,115.77,1519000011.0
2007-10-02 16:34:00,115.76,115.8,115.76,115.79,1519000011.0
2007-10-02 16:35:00,115.8,115.825,115.795,115.825,1519000011.0
2007-10-02 16:36:00,115.81,115.82,115.78,115.79,980399994.0
2007-10-02 16:37:00,115.78,115.79,115.76,115.79,980399994.0
2007-10-02 16:38:00,115.78,115.79,115.77,115.79,980399994.0
2007-10-02 16:39:00,115.8,115.81,115.79,115.79,980399994.0
2007-10-02 16:40:00,115.78,115.81,115.78,115.81,980399994.0
2007-10-02 16:41:00,115.8,115.81,115.78,115.8,980399994.0
2007-10-02 16:42:00,115.79,115.82,115.79,115.82,980399994.0
2007-10-02 16:43:00,115.83,115.83,115.805,115.82,980399994.0
2007-10-02 16:44:00,115.81,115.81,115.78,115.79,2054499989.0
2007-10-02 16:45:00,115.78,115.8,115.77,115.8,2054499989.0
2007-10-02 16:46:00,115.79,115.8,115.78,115.79,2054499989.0
2007-10-02 16:47:00,115.8,115.8,115.79,115.8,2054499989.0
2007-10-02 16:48:00,115.82,115.83,115.81,115.815,2054499989.0
2007-10-02 16:49:00,115.815,115.82,115.81,115.81,992399987.0
2007-10-02 16:50:00,115.81,115.82,115.8,115.815,1888000000.0
2007-10-02 16:51:00,115.81,115.84,115.81,115.83,1235899993.0
2007-10-02 16:52:00,115.8,115.85,115.8,115.85,801499988.0
2007-10-02 16:53:00,115.86,115.86,115.84,115.85,801499988.0
2007-10-02 16:54:00,115.86,115.86,115.845,115.845,801499988.0
2007-10-02 16:55:00,115.845,115.87,115.845,115.87,1489199997.0
2007-10-02 16:56:00,115.87,115.87,115.86,115.87,1410199995.0
2007-10-02 16:57:00,115.87,115.885,115.86,115.88,1275099980.0
2007-10-02 16:58:00,115.88,115.9,115.875,115.9,1222799984.0
2007-10-02 16:59:00,115.9,115.9,115.87,115.89,1921400002.0
2007-10-02 17:00:00,115.87,115.88,115.83,115.83,1400699998.0
2007-10-02 17:01:00,115.855,115.875,115.855,115.86,1400699998.0
2007-10-02 17:02:00,115.84,115.85,115.82,115.83,1309499989.0
2007-10-02 17:03:00,115.84,115.86,115.83,115.855,1309499989.0
2007-10-02 17:04:00,115.855,115.875,115.845,115.87,1964100006.0
2007-10-02 17:05:00,115.87,115.875,115.855,115.855,1656500000.0
2007-10-02 17:06:00,115.855,115.86,115.83,115.83,1851200014.0
2007-10-02 17:07:00,115.83,115.83,115.79,115.8,1990300002.0
2007-10-02 17:08:00,115.8,115.81,115.795,115.805,1503600008.0
2007-10-02 17:09:00,115.81,115.83,115.795,115.795,1374300008.0
2007-10-02 17:10:00,115.78,115.8,115.78,115.78,1689400002.0
2007-10-02 17:11:00,115.79,115.79,115.745,115.75,1689400002.0
2007-10-02 17:12:00,115.75,115.77,115.74,115.77,1840899987.0
2007-10-02 17:13:00,115.76,115.76,115.74,115.75,1840899987.0
2007-10-02 17:14:00,115.76,115.76,115.75,115.755,1840899987.0
2007-10-02 17:15:00,115.755,115.76,115.73,115.73,1066599989.0
2007-10-02 17:16:00,115.73,115.74,115.71,115.73,1388800004.0
2007-10-02 17:17:00,115.74,115.755,115.74,115.75,1388800004.0
2007-10-02 17:18:00,115.745,115.76,115.745,115.76,1086699991.0
2007-10-02 17:19:00,115.76,115.77,115.745,115.745,1870099986.0
2007-10-02 17:20:00,115.75,115.78,115.74,115.78,1643399997.0
2007-10-02 17:21:00,115.77,115.8,115.76,115.78,1643399997.0
2007-10-02 17:22:00,115.77,115.82,115.77,115.81,1643399997.0
2007-10-02 17:23:00,115.82,115.85,115.81,115.82,1643399997.0
2007-10-02 17:24:00,115.825,115.825,115.805,115.81,1643399997.0
2007-10-02 17:25:00,115.79,115.8,115.79,115.79,1671600007.0
2007-10-02 17:26:00,115.8,115.82,115.795,115.81,1671600007.0
2007-10-02 17:27:00,115.81,115.83,115.805,115.83,1320800001.0
2007-10-02 17:28:00,115.83,115.83,115.81,115.815,1248100008.0
2007-10-02 17:29:00,115.81,115.83,115.8,115.82,2129199991.0
2007-10-02 17:30:00,115.81,115.81,115.8,115.8,2129199991.0
2007-10-02 17:31:00,115.81,115.82,115.8,115.8,2129199991.0
2007-10-02 17:32:00,115.82,115.82,115.8,115.81,2129199991.0
2007-10-02 17:33:00,115.815,115.82,115.81,115.815,1241299998.0
2007-10-02 17:34:00,115.815,115.84,115.815,115.82,1069100002.0
2007-10-02 17:35:00,115.82,115.83,115.795,115.81,1843399992.0
2007-10-02 17:36:00,115.81,115.81,115.795,115.8,1870500001.0
2007-10-02 17:37:00,115.8,115.81,115.795,115.795,1370600000.0
2007-10-02 17:38:00,115.8,115.805,115.78,115.785,1923899997.0
2007-10-02 17:39:00,115.79,115.8,115.79,115.795,698499998.0
2007-10-02 17:40:00,115.795,115.81,115.795,115.81,770800005.0
2007-10-02 17:41:00,115.81,115.83,115.795,115.825,1253899992.0
2007-10-02 17:42:00,115.825,115.84,115.82,115.83,1601899989.0
2007-10-02 17:43:00,115.82,115.83,115.82,115.83,1654100012.0
2007-10-02 17:44:00,115.84,115.84,115.815,115.82,1654100012.0
2007-10-02 17:45:00,115.825,115.835,115.81,115.82,1404899988.0
2007-10-02 17:46:00,115.82,115.82,115.78,115.79,1583200014.0
2007-10-02 17:47:00,115.79,115.805,115.765,115.805,1726999997.0
2007-10-02 17:48:00,115.805,115.81,115.785,115.8,1848100005.0
2007-10-02 17:49:00,115.8,115.8,115.795,115.8,428799996.0
2007-10-02 17:50:00,115.795,115.8,115.79,115.79,1012999983.0
2007-10-02 17:51:00,115.79,115.8,115.79,115.79,725799998.0
2007-10-02 17:52:00,115.79,115.8,115.785,115.785,515300004.0
2007-10-02 17:53:00,115.79,115.81,115.79,115.8,655499999.0
2007-10-02 17:54:00,115.8,115.81,115.795,115.8,1505699966.0
2007-10-02 17:55:00,115.8,115.81,115.8,115.8,1193300018.0
2007-10-02 17:56:00,115.8,115.82,115.8,115.82,1275600013.0
2007-10-02 17:57:00,115.82,115.825,115.82,115.825,784499992.0
2007-10-02 17:58:00,115.825,115.83,115.82,115.825,712799986.0
2007-10-02 17:59:00,115.83,115.83,115.815,115.83,667399996.0
2007-10-02 18:00:00,115.83,115.84,115.815,115.84,1364300015.0
2007-10-02 18:01:00,115.84,115.84,115.81,115.82,953300002.0
2007-10-02 18:02:00,115.82,115.82,115.81,115.82,525300004.0
2007-10-02 18:03:00,115.82,115.85,115.82,115.85,1161000000.0
2007-10-02 18:04:00,115.85,115.865,115.835,115.855,1938700012.0
2007-10-02 18:05:00,115.855,115.86,115.845,115.85,1279699996.0
2007-10-02 18:06:00,115.86,115.87,115.85,115.865,809200001.0
2007-10-02 18:07:00,115.86,115.86,115.855,115.855,447300000.0
2007-10-02 18:08:00,115.86,115.88,115.855,115.855,1330400000.0
2007-10-02 18:09:00,115.86,115.86,115.835,115.835,1074999997.0
2007-10-02 18:10:00,115.835,115.84,115.815,115.82,1705400001.0
2007-10-02 18:11:00,115.825,115.825,115.805,115.825,1435600021.0
2007-10-02 18:12:00,115.825,115.84,115.81,115.835,806679996.0
2007-10-02 18:13:00,115.835,115.84,115.82,115.835,768200005.0
2007-10-02 18:14:00,115.835,115.84,115.83,115.83,674699999.0
2007-10-02 18:15:00,115.83,115.84,115.825,115.835,395599995.0
2007-10-02 18:16:00,115.84,115.84,115.83,115.84,344399998.0
2007-10-02 18:17:00,115.84,115.86,115.83,115.855,422499998.0
2007-10-02 18:18:00,115.855,115.88,115.855,115.88,840999989.0
2007-10-02 18:19:00,115.88,115.88,115.86,115.87,1379799971.0
2007-10-02 18:20:00,115.87,115.88,115.865,115.87,1340700012.0
2007-10-02 18:21:00,115.87,115.885,115.87,115.88,493499999.0
2007-10-02 18:22:00,115.88,115.9,115.88,115.9,769400001.0
2007-10-02 18:23:00,115.895,115.9,115.87,115.87,909499991.0
2007-10-02 18:24:00,115.87,115.875,115.86,115.865,732699996.0
2007-10-02 18:25:00,115.87,115.87,115.86,115.87,1155100005.0
2007-10-02 18:26:00,115.87,115.875,115.86,115.865,957599998.0
2007-10-02 18:27:00,115.865,115.88,115.865,115.875,326800000.0
2007-10-02 18:28:00,115.88,115.88,115.875,115.88,191800000.0
2007-10-02 18:29:00,115.88,115.89,115.88,115.89,290600000.0
2007-10-02 18:30:00,115.89,115.89,115.875,115.875,743799998.0
2007-10-02 18:31:00,115.875,115.88,115.85,115.85,841799994.0
2007-10-02 18:32:00,115.85,115.85,115.81,115.815,991400014.0
2007-10-02 18:33:00,115.815,115.82,115.795,115.805,1120299999.0
2007-10-02 18:35:00,115.815,115.82,115.81,115.81,1441200003.0
2007-10-02 18:36:00,115.81,115.815,115.8,115.81,1195999999.0
2007-10-02 18:37:00,115.81,115.83,115.805,115.825,1562699989.0
2007-10-02 18:38:00,115.825,115.83,115.82,115.825,245400000.0
2007-10-02 18:39:00,115.825,115.845,115.825,115.845,629799992.0
2007-10-02 18:40:00,115.845,115.845,115.825,115.84,1028599994.0
2007-10-02 18:41:00,115.84,115.85,115.84,115.84,655599998.0
2007-10-02 18:42:00,115.84,115.84,115.805,115.805,1363499995.0
2007-10-02 18:43:00,115.805,115.81,115.77,115.77,1312400003.0
2007-10-02 18:44:00,115.77,115.78,115.76,115.775,707399997.0
2007-10-02 18:45:00,115.775,115.775,115.76,115.76,297799999.0
2007-10-02 18:46:00,115.76,115.76,115.75,115.76,906199992.0
2007-10-02 18:47:00,115.76,115.775,115.76,115.775,249599998.0
2007-10-02 18:48:00,115.775,115.775,115.76,115.76,430400000.0
2007-10-02 18:49:00,115.76,115.79,115.76,115.785,1677600000.0
2007-10-02 18:50:00,115.785,115.81,115.785,115.805,732100008.0
2007-10-02 18:51:00,115.805,115.81,115.795,115.795,549199993.0
2007-10-02 18:52:00,115.795,115.81,115.77,115.77,1131999992.0
2007-10-02 18:53:00,115.77,115.77,115.735,115.755,1546399997.0
2007-10-02 18:54:00,115.745,115.755,115.735,115.745,228600000.0
2007-10-02 18:55:00,115.75,115.78,115.75,115.775,768700007.0
2007-10-02 18:56:00,115.78,115.805,115.78,115.8,438900003.0
2007-10-02 18:57:00,115.795,115.8,115.785,115.795,353799998.0
2007-10-02 18:58:00,115.795,115.81,115.79,115.8,257600001.0
2007-10-02 18:59:00,115.8,115.815,115.79,115.81,1188099998.0
2007-10-02 19:00:00,115.81,115.81,115.79,115.8,771299999.0
2007-10-02 19:01:00,115.8,115.81,115.795,115.8,770800006.0
2007-10-02 19:02:00,115.8,115.82,115.795,115.81,480900000.0
2007-10-02 19:03:00,115.81,115.835,115.81,115.83,1145499997.0
2007-10-02 19:04:00,115.83,115.86,115.815,115.82,1602999996.0
2007-10-02 19:05:00,115.825,115.825,115.8,115.8,717900004.0
2007-10-02 19:06:00,115.8,115.835,115.8,115.83,994399997.0
2007-10-02 19:07:00,115.83,115.83,115.82,115.82,548500002.0
2007-10-02 19:08:00,115.82,115.82,115.815,115.815,98199999.0
2007-10-02 19:09:00,115.82,115.83,115.805,115.805,852900004.0
2007-10-02 19:10:00,115.805,115.82,115.805,115.82,533299995.0
2007-10-02 19:11:00,115.82,115.845,115.82,115.835,453399993.0
2007-10-02 19:12:00,115.835,115.855,115.835,115.835,903099992.0
2007-10-02 19:13:00,115.835,115.84,115.835,115.84,400799999.0
2007-10-02 19:14:00,115.835,115.84,115.815,115.825,972099997.0
2007-10-02 19:15:00,115.79,115.8,115.78,115.79,1196399989.0
2007-10-02 19:16:00,115.805,115.81,115.795,115.795,1196399989.0
2007-10-02 19:17:00,115.78,115.78,115.77,115.77,1450399999.0
2007-10-02 19:18:00,115.79,115.8,115.78,115.785,1450399999.0
2007-10-02 19:19:00,115.785,115.8,115.785,115.785,599599997.0
2007-10-02 19:20:00,115.785,115.79,115.785,115.785,193400000.0
2007-10-02 19:21:00,115.78,115.785,115.775,115.785,265299997.0
2007-10-02 19:22:00,115.785,115.8,115.785,115.795,401500002.0
2007-10-02 19:23:00,115.8,115.815,115.795,115.81,647600002.0
2007-10-02 19:24:00,115.81,115.82,115.805,115.81,1683400008.0
2007-10-02 19:25:00,115.815,115.815,115.815,115.815,47800001.0
2007-10-02 19:26:00,115.79,115.79,115.77,115.77,1427199999.0
2007-10-02 19:27:00,115.78,115.79,115.77,115.78,1427199999.0
2007-10-02 19:28:00,115.78,115.78,115.77,115.775,860000001.0
2007-10-02 19:29:00,115.775,115.78,115.77,115.775,242400003.0
2007-10-02 19:30:00,115.78,115.785,115.78,115.78,105800002.0
2007-10-02 19:31:00,115.785,115.795,115.77,115.775,553699994.0
2007-10-02 19:32:00,115.775,115.785,115.77,115.785,597100004.0
2007-10-02 19:33:00,115.785,115.785,115.78,115.78,183199998.0
2007-10-02 19:34:00,115.78,115.785,115.77,115.78,2080299989.0
2007-10-02 19:35:00,115.785,115.79,115.775,115.775,357999992.0
2007-10-02 19:36:00,115.775,115.78,115.765,115.775,1478100003.0
2007-10-02 19:37:00,115.77,115.775,115.77,115.775,149000002.0
2007-10-02 19:38:00,115.775,115.775,115.77,115.77,1097200001.0
2007-10-02 19:39:00,115.77,115.77,115.76,115.77,1825799988.0
2007-10-02 19:40:00,115.77,115.78,115.77,115.78,499699995.0
2007-10-02 19:41:00,115.78,115.79,115.77,115.77,1885699999.0
2007-10-02 19:42:00,115.765,115.79,115.765,115.785,925999995.0
2007-10-02 19:43:00,115.785,115.785,115.785,115.785,118800000.0
2007-10-02 19:44:00,115.785,115.785,115.78,115.78,135399998.0
2007-10-02 19:45:00,115.78,115.78,115.76,115.76,948999976.0
2007-10-02 19:46:00,115.76,115.785,115.76,115.785,1950399995.0
2007-10-02 19:47:00,115.785,115.815,115.78,115.81,1490199999.0
2007-10-02 19:48:00,115.81,115.81,115.795,115.795,807899979.0
2007-10-02 19:49:00,115.795,115.82,115.79,115.81,782700004.0
2007-10-02 19:50:00,115.81,115.84,115.81,115.83,1044099993.0
2007-10-02 19:51:00,115.84,115.85,115.83,115.84,933199996.0
2007-10-02 19:52:00,115.84,115.85,115.835,115.84,898100000.0
2007-10-02 19:53:00,115.835,115.85,115.835,115.85,1110600003.0
2007-10-02 19:54:00,115.85,115.85,115.83,115.84,975499994.0
2007-10-02 19:55:00,115.84,115.86,115.84,115.86,263100001.0
2007-10-02 19:56:00,115.855,115.86,115.83,115.83,689700005.0
2007-10-02 19:57:00,115.83,115.835,115.815,115.82,1302300003.0
2007-10-02 19:58:00,115.82,115.84,115.805,115.84,1461400002.0
2007-10-02 19:59:00,115.84,115.84,115.84,115.84,64000000.0
2007-10-02 20:00:00,115.84,115.87,115.835,115.865,798100008.0
2007-10-02 20:01:00,115.87,115.87,115.855,115.86,1127099992.0
2007-10-02 20:02:00,115.87,115.87,115.86,115.87,1120600010.0
2007-10-02 20:03:00,115.87,115.87,115.86,115.86,568199994.0
2007-10-02 20:04:00,115.86,115.875,115.86,115.865,985299995.0
2007-10-02 20:05:00,115.87,115.87,115.865,115.87,275000000.0
2007-10-02 20:06:00,115.87,115.885,115.865,115.88,549999999.0
2007-10-02 20:07:00,115.875,115.89,115.875,115.885,507100001.0
2007-10-02 20:08:00,115.89,115.89,115.875,115.88,790900001.0
2007-10-02 20:09:00,115.89,115.89,115.87,115.87,1185399994.0
2007-10-02 20:10:00,115.87,115.87,115.86,115.87,1307199988.0
2007-10-02 20:11:00,115.88,115.89,115.865,115.89,1307199988.0
2007-10-02 20:12:00,115.9,115.91,115.89,115.9,1005500002.0
2007-10-02 20:13:00,115.905,115.92,115.895,115.905,1229500003.0
2007-10-02 20:14:00,115.9,115.905,115.895,115.9,1153599991.0
2007-10-02 20:15:00,115.9,115.9,115.885,115.89,1465599998.0
2007-10-02 20:16:00,115.89,115.89,115.865,115.87,731799999.0
2007-10-02 20:17:00,115.87,115.88,115.87,115.87,1020199990.0
2007-10-02 20:18:00,115.87,115.89,115.87,115.89,432099998.0
2007-10-02 20:19:00,115.89,115.91,115.89,115.9,1029000001.0
2007-10-02 20:20:00,115.9,115.91,115.89,115.91,1103400007.0
2007-10-02 20:21:00,115.905,115.91,115.89,115.89,1152900002.0
2007-10-02 20:22:00,115.89,115.89,115.875,115.89,787399998.0
2007-10-02 20:23:00,115.89,115.89,115.88,115.89,417299995.0
2007-10-02 20:24:00,115.89,115.89,115.875,115.885,659800000.0
2007-10-02 20:25:00,115.88,115.89,115.875,115.89,655300005.0
2007-10-02 20:26:00,115.89,115.9,115.875,115.895,643099995.0
2007-10-02 20:27:00,115.895,115.9,115.89,115.89,784199997.0
2007-10-02 20:28:00,115.9,115.9,115.885,115.89,1241100003.0
2007-10-02 20:29:00,115.89,115.89,115.885,115.89,593500002.0
2007-10-02 20:30:00,115.89,115.905,115.885,115.89,968400002.0
2007-10-02 20:31:00,115.89,115.9,115.875,115.885,926670003.0
2007-10-02 20:32:00,115.885,115.89,115.87,115.87,938399998.0
2007-10-02 20:33:00,115.87,115.875,115.865,115.865,493200000.0
2007-10-02 20:34:00,115.865,115.865,115.845,115.86,835699998.0
2007-10-02 20:35:00,115.855,115.87,115.855,115.86,1513800002.0
2007-10-02 20:36:00,115.86,115.87,115.855,115.86,761899998.0
2007-10-02 20:37:00,115.865,115.865,115.845,115.85,957980007.0
2007-10-02 20:38:00,115.85,115.85,115.84,115.85,809800022.0
2007-10-02 20:39:00,115.85,115.85,115.85,115.85,255099999.0
2007-10-02 20:40:00,115.86,115.87,115.85,115.865,1129699998.0
2007-10-02 20:41:00,115.86,115.87,115.86,115.87,310200003.0
2007-10-02 20:42:00,115.87,115.87,115.855,115.86,725000004.0
2007-10-02 20:43:00,115.855,115.86,115.845,115.845,1391199997.0
2007-10-02 20:44:00,115.85,115.86,115.845,115.855,262100000.0
2007-10-02 20:45:00,115.855,115.855,115.845,115.85,1397000015.0
2007-10-02 20:46:00,115.85,115.85,115.85,115.85,126400000.0
2007-10-02 20:47:00,115.85,115.86,115.835,115.835,1703400019.0
2007-10-02 20:48:00,115.84,115.865,115.84,115.86,2029300005.0
2007-10-02 20:49:00,115.855,115.87,115.84,115.84,1594100003.0
2007-10-02 20:50:00,115.84,115.84,115.84,115.84,24000000.0
2007-10-02 20:51:00,115.84,115.84,115.83,115.83,340500000.0
2007-10-02 20:52:00,115.83,115.83,115.815,115.82,711600004.0
2007-10-02 20:53:00,115.82,115.82,115.805,115.82,711200003.0
2007-10-02 20:54:00,115.82,115.83,115.82,115.82,947999995.0
2007-10-02 20:55:00,115.825,115.825,115.815,115.82,442499998.0
2007-10-02 20:56:00,115.815,115.85,115.815,115.85,714599995.0
2007-10-02 20:57:00,115.845,115.86,115.845,115.85,510100003.0
2007-10-02 20:58:00,115.85,115.85,115.835,115.835,759099994.0
2007-10-02 20:59:00,115.835,115.84,115.82,115.84,1090599987.0
2007-10-02 21:00:00,115.835,115.86,115.83,115.85,1559600015.0
2007-10-02 21:01:00,115.85,115.85,115.84,115.84,396099996.0
2007-10-02 21:02:00,115.84,115.85,115.84,115.84,357399998.0
2007-10-02 21:03:00,115.84,115.84,115.835,115.835,369100000.0
2007-10-02 21:04:00,115.84,115.845,115.81,115.83,1345199995.0
2007-10-02 21:05:00,115.83,115.83,115.815,115.82,579199989.0
2007-10-02 21:06:00,115.82,115.825,115.815,115.815,1604400010.0
2007-10-02 21:07:00,115.82,115.82,115.81,115.82,384299996.0
2007-10-02 21:08:00,115.82,115.82,115.815,115.82,630999993.0
2007-10-02 21:09:00,115.825,115.845,115.825,115.84,472999997.0
2007-10-02 21:10:00,115.84,115.84,115.815,115.82,574700002.0
2007-10-02 21:11:00,115.83,115.83,115.81,115.81,1505500007.0
2007-10-02 21:12:00,115.81,115.81,115.79,115.8,711800005.0
2007-10-02 21:13:00,115.8,115.81,115.765,115.775,718400001.0
2007-10-02 21:14:00,115.785,115.79,115.775,115.78,595100004.0
2007-10-02 21:15:00,115.78,115.79,115.78,115.785,1665499993.0
2007-10-02 21:16:00,115.785,115.815,115.785,115.81,820700007.0
2007-10-02 21:17:00,115.805,115.825,115.805,115.815,904300001.0
2007-10-02 21:18:00,115.815,115.82,115.79,115.795,1177900009.0
2007-10-02 21:19:00,115.8,115.8,115.8,115.8,297599998.0
2007-10-02 21:20:00,115.8,115.81,115.8,115.81,187500003.0
2007-10-02 21:21:00,115.81,115.82,115.805,115.82,585300001.0
2007-10-02 21:22:00,115.815,115.815,115.805,115.805,274700000.0
2007-10-02 21:23:00,115.805,115.815,115.805,115.805,499399995.0
2007-10-02 21:24:00,115.81,115.81,115.805,115.81,381900001.0
2007-10-02 21:25:00,115.81,115.82,115.8,115.8,1095399999.0
2007-10-02 21:26:00,115.8,115.805,115.8,115.8,365199994.0
2007-10-02 21:27:00,115.8,115.81,115.795,115.8,381599995.0
2007-10-02 21:28:00,115.8,115.8,115.8,115.8,225599998.0
2007-10-02 21:29:00,115.8,115.81,115.8,115.8,318999998.0
2007-10-02 21:30:00,115.8,115.8,115.8,115.8,84599998.0
2007-10-02 21:31:00,115.8,115.8,115.77,115.77,506800000.0
2007-10-02 21:32:00,115.77,115.77,115.765,115.765,406700002.0
2007-10-02 21:33:00,115.765,115.785,115.765,115.775,882799986.0
2007-10-02 21:34:00,115.78,115.79,115.775,115.78,513699998.0
2007-10-02 21:35:00,115.78,115.8,115.78,115.8,1741799999.0
2007-10-02 21:36:00,115.8,115.81,115.79,115.8,674000000.0
2007-10-02 21:37:00,115.8,115.82,115.8,115.82,1105599987.0
2007-10-02 21:38:00,115.82,115.82,115.82,115.82,343199997.0
2007-10-02 21:39:00,115.82,115.82,115.795,115.805,1972099989.0
2007-10-02 21:40:00,115.805,115.84,115.8,115.81,1864700008.0
2007-10-02 21:41:00,115.81,115.82,115.81,115.82,1000199986.0
2007-10-02 21:42:00,115.82,115.82,115.815,115.82,406800003.0
2007-10-02 21:43:00,115.815,115.85,115.815,115.85,1734999978.0
2007-10-02 21:44:00,115.835,115.84,115.835,115.84,171899999.0
2007-10-02 21:45:00,115.84,115.85,115.835,115.84,705099999.0
2007-10-02 21:46:00,115.84,115.84,115.83,115.83,356900005.0
2007-10-02 21:47:00,115.83,115.845,115.825,115.84,1081399994.0
2007-10-02 21:48:00,115.84,115.85,115.835,115.835,691900001.0
2007-10-02 21:49:00,115.835,115.835,115.835,115.835,5400000.0
2007-10-02 21:50:00,115.85,115.85,115.84,115.85,55699999.0
2007-10-02 21:51:00,115.85,115.85,115.82,115.83,1497000018.0
2007-10-02 21:52:00,115.83,115.84,115.825,115.84,586100007.0
2007-10-02 21:53:00,115.84,115.84,115.82,115.82,122399998.0
2007-10-02 21:54:00,115.82,115.825,115.78,115.78,1245739987.0
2007-10-02 21:55:00,115.78,115.795,115.78,115.795,310700000.0
2007-10-02 21:56:00,115.795,115.81,115.795,115.81,145899999.0
2007-10-02 21:57:00,115.81,115.82,115.8,115.81,1021599986.0
2007-10-02 21:58:00,115.81,115.81,115.81,115.81,22500000.0
2007-10-02 21:59:00,115.81,115.81,115.795,115.8,285499999.0
2007-10-02 22:00:00,115.8,115.81,115.79,115.805,1047300001.0
2007-10-02 22:01:00,115.805,115.815,115.805,115.81,534200005.0
2007-10-02 22:02:00,115.81,115.82,115.805,115.82,473700000.0
2007-10-02 22:03:00,115.82,115.83,115.82,115.83,420300001.0
2007-10-02 22:04:00,115.83,115.83,115.83,115.83,8000000.0
2007-10-02 22:05:00,115.825,115.825,115.81,115.81,808699972.0
2007-10-02 22:06:00,115.81,115.81,115.8,115.8,1108699989.0
2007-10-02 22:07:00,115.8,115.805,115.795,115.805,302399997.0
2007-10-02 22:08:00,115.805,115.81,115.805,115.81,49200000.0
2007-10-02 22:09:00,115.805,115.82,115.805,115.82,135800001.0
2007-10-02 22:10:00,115.82,115.82,115.81,115.81,543799999.0
2007-10-02 22:11:00,115.81,115.815,115.805,115.81,258300001.0
2007-10-02 22:12:00,115.82,115.82,115.815,115.815,634999992.0
2007-10-02 22:13:00,115.815,115.835,115.815,115.83,512199999.0
2007-10-02 22:14:00,115.83,115.84,115.82,115.825,513800002.0
2007-10-02 22:15:00,115.825,115.83,115.82,115.82,322700001.0
2007-10-02 22:16:00,115.82,115.825,115.815,115.82,324299999.0
2007-10-02 22:17:00,115.82,115.82,115.81,115.81,536500001.0
2007-10-02 22:18:00,115.81,115.81,115.8,115.81,101400000.0
2007-10-02 22:19:00,115.81,115.81,115.81,115.81,3000000.0
2007-10-02 22:20:00,115.8,115.81,115.8,115.81,218800000.0
2007-10-02 22:21:00,115.81,115.81,115.81,115.81,16000000.0
2007-10-02 22:22:00,115.81,115.81,115.8,115.8,583600008.0
2007-10-02 22:23:00,115.8,115.8,115.8,115.8,165500000.0
2007-10-02 22:24:00,115.795,115.8,115.785,115.8,276400005.0
2007-10-02 22:25:00,115.8,115.8,115.785,115.785,387700004.0
2007-10-02 22:26:00,115.8,115.8,115.785,115.795,526300004.0
2007-10-02 22:27:00,115.795,115.81,115.79,115.8,507699988.0
2007-10-02 22:28:00,115.8,115.8,115.8,115.8,158199994.0
2007-10-02 22:29:00,115.8,115.8,115.795,115.8,148800000.0
2007-10-02 22:30:00,115.8,115.805,115.785,115.795,353099997.0
2007-10-02 22:31:00,115.795,115.805,115.795,115.805,358299998.0
2007-10-02 22:32:00,115.81,115.825,115.795,115.795,780099996.0
2007-10-02 22:33:00,115.8,115.8,115.775,115.8,444399994.0
2007-10-02 22:34:00,115.8,115.8,115.78,115.8,702800002.0
2007-10-02 22:35:00,115.8,115.8,115.785,115.795,26440240.0
2007-10-02 22:36:00,115.795,115.795,115.795,115.795,6600000.0
2007-10-02 22:37:00,115.795,115.795,115.79,115.79,74400000.0
2007-10-02 22:38:00,115.79,115.805,115.785,115.785,224799997.0
2007-10-02 22:39:00,115.79,115.79,115.79,115.79,88000000.0
2007-10-02 22:40:00,115.79,115.805,115.79,115.8,316199997.0
2007-10-02 22:41:00,115.8,115.82,115.8,115.8,259399999.0
2007-10-02 22:42:00,115.805,115.805,115.795,115.8,229200000.0
2007-10-02 22:43:00,115.8,115.81,115.8,115.81,29400000.0
2007-10-02 22:45:00,115.81,115.81,115.79,115.81,161399996.0
2007-10-02 22:46:00,115.81,115.815,115.81,115.81,135099996.0
2007-10-02 22:47:00,115.81,115.81,115.78,115.785,421799999.0
2007-10-02 22:48:00,115.785,115.785,115.78,115.785,147199997.0
2007-10-02 22:49:00,115.785,115.785,115.74,115.74,655399992.0
2007-10-02 22:50:00,115.74,115.75,115.725,115.745,959700000.0
2007-10-02 22:51:00,115.745,115.745,115.725,115.74,277699999.0
2007-10-02 22:52:00,115.74,115.74,115.73,115.735,287600004.0
2007-10-02 22:53:00,115.735,115.74,115.73,115.73,193400001.0
2007-10-02 22:54:00,115.73,115.75,115.73,115.745,170500004.0
2007-10-02 22:55:00,115.74,115.74,115.735,115.74,189899999.0
2007-10-02 22:56:00,115.74,115.75,115.74,115.745,207799998.0
2007-10-02 22:57:00,115.75,115.75,115.74,115.75,220000000.0
2007-10-02 22:58:00,115.75,115.75,115.74,115.74,165499998.0
2007-10-02 22:59:00,115.74,115.75,115.72,115.73,379900000.0
2007-10-02 23:00:00,115.72,115.74,115.705,115.72,62899999.0
2007-10-02 23:01:00,115.74,115.74,115.74,115.74,8000000.0
2007-10-02 23:02:00,115.73,115.75,115.67,115.75,63900000.0
2007-10-02 23:03:00,115.75,115.75,115.75,115.75,36000000.0
2007-10-02 23:04:00,115.74,115.75,115.74,115.75,40000000.0
2007-10-02 23:05:00,115.75,115.75,115.74,115.74,67200000.0
2007-10-02 23:06:00,115.74,115.74,115.72,115.72,119800000.0
2007-10-02 23:07:00,115.71,115.74,115.71,115.73,187000000.0
2007-10-02 23:10:00,115.73,115.73,115.73,115.73,3000000.0
2007-10-02 23:11:00,115.73,115.73,115.73,115.73,6000000.0
2007-10-02 23:12:00,115.73,115.73,115.72,115.72,10800000.0
2007-10-02 23:13:00,115.72,115.73,115.7,115.7,239400006.0
2007-10-02 23:14:00,115.7,115.72,115.7,115.72,23400000.0
2007-10-02 23:15:00,115.72,115.725,115.72,115.72,84600000.0
2007-10-02 23:16:00,115.72,115.725,115.715,115.72,142300000.0
2007-10-02 23:17:00,115.72,115.72,115.705,115.705,216000000.0
2007-10-02 23:18:00,115.705,115.715,115.705,115.71,108500000.0
2007-10-02 23:19:00,115.72,115.72,115.71,115.71,106000000.0
2007-10-02 23:20:00,115.71,115.715,115.705,115.71,60800000.0
2007-10-02 23:21:00,115.71,115.71,115.705,115.705,21600000.0
2007-10-02 23:22:00,115.705,115.71,115.695,115.71,41900000.0
2007-10-02 23:23:00,115.71,115.71,115.71,115.71,49000000.0
2007-10-02 23:25:00,115.71,115.72,115.7,115.72,120800000.0
2007-10-02 23:26:00,115.72,115.725,115.72,115.72,116000000.0
2007-10-02 23:27:00,115.72,115.72,115.71,115.71,17800000.0
2007-10-02 23:28:00,115.715,115.72,115.705,115.72,245800000.0
2007-10-02 23:29:00,115.715,115.72,115.71,115.72,34000000.0
2007-10-02 23:30:00,115.72,115.725,115.71,115.715,62000000.0
2007-10-02 23:31:00,115.715,115.725,115.71,115.725,49500001.0
2007-10-02 23:32:00,115.725,115.725,115.72,115.72,51000000.0
2007-10-02 23:33:00,115.715,115.72,115.71,115.72,68200000.0
2007-10-02 23:34:00,115.72,115.725,115.72,115.72,119400000.0
2007-10-02 23:35:00,115.715,115.735,115.71,115.72,307099996.0
2007-10-02 23:36:00,115.72,115.725,115.71,115.72,165800000.0
2007-10-02 23:37:00,115.72,115.725,115.7,115.71,222500006.0
2007-10-02 23:38:00,115.715,115.715,115.71,115.71,140000000.0
2007-10-02 23:39:00,115.71,115.71,115.71,115.71,12000000.0
2007-10-02 23:40:00,115.71,115.71,115.7,115.705,27200000.0
2007-10-02 23:41:00,115.71,115.71,115.71,115.71,45000000.0
2007-10-02 23:42:00,115.71,115.71,115.71,115.71,35000000.0
2007-10-02 23:43:00,115.71,115.72,115.705,115.71,100600000.0
2007-10-02 23:44:00,115.71,115.72,115.705,115.705,80400000.0
2007-10-02 23:45:00,115.71,115.71,115.695,115.71,169000000.0
2007-10-02 23:46:00,115.71,115.71,115.66,115.675,747800005.0
2007-10-02 23:47:00,115.675,115.685,115.66,115.68,564399994.0
2007-10-02 23:48:00,115.68,115.69,115.675,115.68,176999997.0
2007-10-02 23:49:00,115.68,115.69,115.67,115.67,239400000.0
2007-10-02 23:50:00,115.67,115.68,115.66,115.675,660199996.0
2007-10-02 23:51:00,115.675,115.675,115.67,115.67,21600000.0
2007-10-02 23:52:00,115.67,115.68,115.62,115.63,973399987.0
2007-10-02 23:53:00,115.62,115.65,115.62,115.63,423600006.0
2007-10-02 23:54:00,115.625,115.64,115.625,115.63,406999999.0
2007-10-02 23:55:00,115.63,115.64,115.625,115.63,144200000.0
2007-10-02 23:56:00,115.63,115.64,115.615,115.615,206799999.0
2007-10-02 23:57:00,115.62,115.62,115.615,115.62,17900000.0
2007-10-02 23:58:00,115.615,115.65,115.615,115.64,347600003.0
2007-10-02 23:59:00,115.635,115.635,115.605,115.61,624299999.0
2007-10-03 00:00:00,115.61,115.63,115.61,115.63,330800000.0
2007-10-03 00:01:00,115.63,115.66,115.625,115.66,301700003.0
2007-10-03 00:02:00,115.66,115.66,115.64,115.65,170200002.0
2007-10-03 00:03:00,115.65,115.67,115.645,115.67,270200001.0
2007-10-03 00:04:00,115.67,115.68,115.665,115.67,134800000.0
2007-10-03 00:05:00,115.67,115.675,115.665,115.67,95000000.0
2007-10-03 00:06:00,115.67,115.67,115.665,115.665,36400000.0
2007-10-03 00:07:00,115.67,115.715,115.67,115.7,875399996.0
2007-10-03 00:08:00,115.705,115.72,115.7,115.715,268099999.0
2007-10-03 00:09:00,115.72,115.72,115.72,115.72,43000000.0
2007-10-03 00:10:00,115.72,115.72,115.705,115.705,72800000.0
2007-10-03 00:11:00,115.705,115.72,115.68,115.71,565300004.0
2007-10-03 00:12:00,115.71,115.71,115.7,115.71,45900000.0
2007-10-03 00:13:00,115.71,115.71,115.705,115.71,48600000.0
2007-10-03 00:14:00,115.71,115.71,115.71,115.71,10400000.0
2007-10-03 00:15:00,115.71,115.71,115.7,115.71,137000000.0
2007-10-03 00:16:00,115.71,115.72,115.695,115.705,428199996.0
2007-10-03 00:17:00,115.71,115.72,115.705,115.72,272499997.0
2007-10-03 00:18:00,115.72,115.72,115.705,115.71,152800000.0
2007-10-03 00:19:00,115.71,115.71,115.71,115.71,14000000.0
2007-10-03 00:20:00,115.71,115.71,115.7,115.71,61200000.0
2007-10-03 00:21:00,115.71,115.72,115.7,115.705,254199997.0
2007-10-03 00:22:00,115.705,115.715,115.705,115.715,13000000.0
2007-10-03 00:23:00,115.71,115.715,115.7,115.7,190999997.0
2007-10-03 00:24:00,115.7,115.705,115.7,115.705,124400000.0
2007-10-03 00:25:00,115.705,115.71,115.695,115.71,160200000.0
2007-10-03 00:26:00,115.71,115.71,115.71,115.71,105199998.0
2007-10-03 00:27:00,115.71,115.71,115.71,115.71,60999999.0
2007-10-03 00:28:00,115.71,115.71,115.71,115.71,101399998.0
2007-10-03 00:29:00,115.71,115.71,115.705,115.705,78800001.0
2007-10-03 00:30:00,115.71,115.71,115.71,115.71,62400000.0
2007-10-03 00:31:00,115.71,115.71,115.705,115.705,116100000.0
2007-10-03 00:32:00,115.71,115.71,115.695,115.7,248200001.0
2007-10-03 00:33:00,115.705,115.705,115.705,115.705,4600000.0
2007-10-03 00:34:00,115.705,115.705,115.705,115.705,12400000.0
2007-10-03 00:35:00,115.705,115.71,115.7,115.71,71699999.0
2007-10-03 00:36:00,115.71,115.74,115.705,115.72,207212001.0
2007-10-03 00:37:00,115.72,115.72,115.71,115.71,134600000.0
2007-10-03 00:38:00,115.71,115.72,115.71,115.715,234200000.0
2007-10-03 00:39:00,115.71,115.72,115.705,115.71,521700001.0
2007-10-03 00:40:00,115.72,115.72,115.71,115.71,46000000.0
2007-10-03 00:41:00,115.71,115.72,115.71,115.71,201400000.0
2007-10-03 00:42:00,115.71,115.71,115.71,115.71,114800000.0
2007-10-03 00:43:00,115.71,115.71,115.7,115.7,55800000.0
2007-10-03 00:44:00,115.7,115.7,115.7,115.7,102799999.0
2007-10-03 00:45:00,115.7,115.71,115.7,115.705,424000002.0
2007-10-03 00:46:00,115.71,115.72,115.71,115.71,217400000.0
2007-10-03 00:47:00,115.71,115.71,115.71,115.71,352599998.0
2007-10-03 00:48:00,115.71,115.71,115.695,115.7,128500001.0
2007-10-03 00:49:00,115.7,115.7,115.695,115.695,100299999.0
2007-10-03 00:50:00,115.7,115.71,115.695,115.71,133800001.0
2007-10-03 00:51:00,115.71,115.71,115.7,115.7,278900005.0
2007-10-03 00:52:00,115.7,115.7,115.69,115.7,407000002.0
2007-10-03 00:53:00,115.7,115.73,115.695,115.72,1062500008.0
2007-10-03 00:54:00,115.72,115.72,115.71,115.71,110799998.0
2007-10-03 00:55:00,115.71,115.72,115.71,115.715,159799995.0
2007-10-03 00:56:00,115.715,115.72,115.7,115.7,408200001.0
2007-10-03 00:57:00,115.7,115.71,115.67,115.695,557000002.0
2007-10-03 00:58:00,115.7,115.7,115.695,115.7,30300000.0
2007-10-03 00:59:00,115.7,115.71,115.7,115.71,401299994.0
2007-10-03 01:00:00,115.71,115.73,115.705,115.705,527699996.0
2007-10-03 01:01:00,115.705,115.73,115.705,115.725,212899999.0
2007-10-03 01:02:00,115.725,115.74,115.725,115.725,350099996.0
2007-10-03 01:03:00,115.725,115.74,115.725,115.74,291200000.0
2007-10-03 01:04:00,115.74,115.74,115.675,115.71,870600008.0
2007-10-03 01:05:00,115.71,115.745,115.705,115.735,987400003.0
2007-10-03 01:06:00,115.735,115.755,115.725,115.725,751099997.0
2007-10-03 01:07:00,115.725,115.73,115.71,115.725,454400003.0
2007-10-03 01:08:00,115.725,115.725,115.725,115.725,7000000.0
2007-10-03 01:09:00,115.725,115.725,115.725,115.725,5000000.0
2007-10-03 01:10:00,115.725,115.745,115.72,115.745,353799999.0
2007-10-03 01:11:00,115.745,115.76,115.745,115.755,296100000.0
2007-10-03 01:12:00,115.755,115.755,115.74,115.74,163400000.0
2007-10-03 01:13:00,115.74,115.745,115.725,115.725,217300000.0
2007-10-03 01:14:00,115.73,115.74,115.725,115.725,310699997.0
2007-10-03 01:15:00,115.73,115.73,115.715,115.725,195500000.0
2007-10-03 01:16:00,115.725,115.73,115.715,115.715,57500000.0
2007-10-03 01:17:00,115.715,115.715,115.695,115.7,91200000.0
2007-10-03 01:18:00,115.7,115.72,115.7,115.72,71300000.0
2007-10-03 01:19:00,115.72,115.72,115.71,115.715,36400000.0
2007-10-03 01:20:00,115.715,115.715,115.715,115.715,5000000.0
2007-10-03 01:21:00,115.715,115.715,115.69,115.695,108000000.0
2007-10-03 01:22:00,115.695,115.7,115.68,115.69,792499999.0
2007-10-03 01:23:00,115.69,115.69,115.65,115.65,746300000.0
2007-10-03 01:24:00,115.65,115.68,115.65,115.665,678499991.0
2007-10-03 01:25:00,115.67,115.675,115.67,115.67,137399999.0
2007-10-03 01:26:00,115.67,115.675,115.65,115.675,563299999.0
2007-10-03 01:27:00,115.675,115.675,115.66,115.665,215899995.0
2007-10-03 01:28:00,115.66,115.66,115.63,115.63,454299999.0
2007-10-03 01:29:00,115.635,115.64,115.62,115.63,689999993.0
2007-10-03 01:30:00,115.63,115.65,115.62,115.65,616799995.0
2007-10-03 01:31:00,115.65,115.66,115.65,115.655,409320003.0
2007-10-03 01:32:00,115.65,115.66,115.64,115.655,334300001.0
2007-10-03 01:33:00,115.66,115.68,115.655,115.665,453599996.0
2007-10-03 01:34:00,115.665,115.68,115.66,115.67,336700001.0
2007-10-03 01:35:00,115.67,115.67,115.665,115.67,7400000.0
2007-10-03 01:36:00,115.67,115.67,115.665,115.665,6700000.0
2007-10-03 01:37:00,115.665,115.665,115.655,115.665,228200007.0
2007-10-03 01:38:00,115.665,115.67,115.665,115.67,103600000.0
2007-10-03 01:39:00,115.67,115.68,115.66,115.675,859900001.0
2007-10-03 01:40:00,115.675,115.675,115.665,115.665,172199995.0
2007-10-03 01:41:00,115.665,115.69,115.665,115.685,222099997.0
2007-10-03 01:42:00,115.685,115.69,115.66,115.66,535599995.0
2007-10-03 01:43:00,115.665,115.68,115.645,115.65,891200000.0
2007-10-03 01:44:00,115.65,115.655,115.645,115.645,80800000.0
2007-10-03 01:45:00,115.65,115.65,115.65,115.65,83500000.0
2007-10-03 01:46:00,115.65,115.65,115.635,115.64,317099996.0
2007-10-03 01:47:00,115.64,115.65,115.63,115.64,763499987.0
2007-10-03 01:48:00,115.64,115.655,115.64,115.645,966400015.0
2007-10-03 01:49:00,115.65,115.65,115.635,115.635,215400000.0
2007-10-03 01:50:00,115.635,115.64,115.625,115.625,375000000.0
2007-10-03 01:51:00,115.63,115.64,115.625,115.64,445499999.0
2007-10-03 01:52:00,115.635,115.635,115.625,115.625,304399998.0
2007-10-03 01:53:00,115.63,115.64,115.625,115.63,1111799971.0
2007-10-03 01:54:00,115.64,115.64,115.63,115.635,213399998.0
2007-10-03 01:55:00,115.635,115.64,115.63,115.64,255400000.0
2007-10-03 01:56:00,115.64,115.64,115.615,115.615,1303500003.0
2007-10-03 01:57:00,115.615,115.63,115.615,115.615,972799997.0
2007-10-03 01:58:00,115.62,115.625,115.61,115.625,1411299996.0
2007-10-03 01:59:00,115.62,115.63,115.615,115.62,719099993.0
2007-10-03 02:00:00,115.62,115.65,115.605,115.65,1605200001.0
2007-10-03 02:01:00,115.645,115.655,115.635,115.65,851100006.0
2007-10-03 02:02:00,115.65,115.65,115.625,115.625,955099993.0
2007-10-03 02:03:00,115.625,115.63,115.615,115.625,587299990.0
2007-10-03 02:05:00,115.63,115.63,115.62,115.63,815600000.0
2007-10-03 02:06:00,115.63,115.63,115.62,115.625,146199998.0
2007-10-03 02:07:00,115.625,115.625,115.615,115.615,500000007.0
2007-10-03 02:08:00,115.615,115.615,115.585,115.59,1888899991.0
2007-10-03 02:09:00,115.59,115.625,115.58,115.625,2025300004.0
2007-10-03 02:10:00,115.625,115.63,115.625,115.625,65200000.0
2007-10-03 02:11:00,115.625,115.63,115.615,115.625,722900006.0
2007-10-03 02:12:00,115.63,115.63,115.61,115.61,523000002.0
2007-10-03 02:13:00,115.61,115.635,115.61,115.63,360899998.0
2007-10-03 02:14:00,115.63,115.65,115.63,115.65,353800000.0
2007-10-03 02:15:00,115.65,115.66,115.64,115.65,512800007.0
2007-10-03 02:16:00,115.65,115.655,115.645,115.65,201800000.0
2007-10-03 02:17:00,115.65,115.67,115.65,115.67,684700004.0
2007-10-03 02:18:00,115.67,115.675,115.66,115.66,216300001.0
2007-10-03 02:19:00,115.66,115.675,115.655,115.665,363999998.0
2007-10-03 02:20:00,115.665,115.665,115.635,115.64,518300008.0
2007-10-03 02:21:00,115.635,115.64,115.6,115.62,1613800009.0
2007-10-03 02:22:00,115.62,115.63,115.615,115.63,352300000.0
2007-10-03 02:23:00,115.63,115.63,115.615,115.63,372600002.0
2007-10-03 02:24:00,115.63,115.64,115.625,115.64,534699995.0
2007-10-03 02:25:00,115.64,115.66,115.64,115.645,476200000.0
2007-10-03 02:26:00,115.65,115.65,115.645,115.645,188200006.0
2007-10-03 02:27:00,115.645,115.655,115.63,115.65,1091400003.0
2007-10-03 02:28:00,115.655,115.67,115.645,115.665,1091500000.0
2007-10-03 02:29:00,115.66,115.67,115.655,115.66,356000002.0
2007-10-03 02:30:00,115.66,115.665,115.645,115.65,857799988.0
2007-10-03 02:31:00,115.65,115.66,115.65,115.655,474799992.0
2007-10-03 02:32:00,115.66,115.66,115.64,115.645,625299998.0
2007-10-03 02:33:00,115.645,115.665,115.645,115.66,709200000.0
2007-10-03 02:34:00,115.66,115.66,115.65,115.65,649399992.0
2007-10-03 02:35:00,115.65,115.665,115.65,115.66,709400004.0
2007-10-03 02:36:00,115.66,115.66,115.66,115.66,191199999.0
2007-10-03 02:37:00,115.66,115.66,115.66,115.66,145600000.0
2007-10-03 02:38:00,115.66,115.68,115.66,115.68,704000006.0
2007-10-03 02:39:00,115.68,115.69,115.67,115.69,1450100024.0
2007-10-03 02:40:00,115.69,115.72,115.685,115.71,827700000.0
2007-10-03 02:41:00,115.71,115.72,115.71,115.72,452600000.0
2007-10-03 02:42:00,115.72,115.72,115.685,115.69,949599997.0
2007-10-03 02:43:00,115.685,115.72,115.685,115.71,927099994.0
2007-10-03 02:44:00,115.71,115.725,115.71,115.72,479000000.0
2007-10-03 02:45:00,115.72,115.72,115.715,115.715,243800003.0
2007-10-03 02:46:00,115.72,115.74,115.72,115.74,713600000.0
2007-10-03 02:47:00,115.735,115.76,115.72,115.76,886899997.0
2007-10-03 02:48:00,115.76,115.76,115.71,115.715,987200001.0
2007-10-03 02:49:00,115.71,115.73,115.71,115.72,1113699993.0
2007-10-03 02:50:00,115.72,115.725,115.7,115.71,579899996.0
2007-10-03 02:51:00,115.71,115.71,115.68,115.69,774400007.0
2007-10-03 02:52:00,115.69,115.705,115.685,115.7,1431500005.0
2007-10-03 02:53:00,115.7,115.71,115.69,115.7,1423400001.0
2007-10-03 02:54:00,115.7,115.7,115.63,115.64,1702900000.0
2007-10-03 02:55:00,115.65,115.69,115.65,115.67,1702900000.0
2007-10-03 02:56:00,115.67,115.69,115.67,115.68,1612700002.0
2007-10-03 02:57:00,115.69,115.71,115.69,115.705,755299998.0
2007-10-03 02:58:00,115.705,115.72,115.69,115.69,729000000.0
2007-10-03 02:59:00,115.695,115.705,115.69,115.705,385600000.0
2007-10-03 03:00:00,115.705,115.715,115.7,115.705,609399998.0
2007-10-03 03:01:00,115.705,115.72,115.7,115.71,287399999.0
2007-10-03 03:02:00,115.71,115.71,115.71,115.71,80000000.0
2007-10-03 03:03:00,115.71,115.71,115.7,115.705,237199998.0
2007-10-03 03:04:00,115.71,115.71,115.68,115.68,329300001.0
2007-10-03 03:05:00,115.685,115.695,115.685,115.69,170400000.0
2007-10-03 03:06:00,115.69,115.7,115.685,115.685,154400000.0
2007-10-03 03:07:00,115.68,115.68,115.67,115.67,171899998.0
2007-10-03 03:08:00,115.685,115.685,115.67,115.675,171899998.0
2007-10-03 03:09:00,115.68,115.68,115.66,115.665,653599994.0
2007-10-03 03:10:00,115.66,115.675,115.66,115.67,620500005.0
2007-10-03 03:11:00,115.67,115.67,115.655,115.66,245700000.0
2007-10-03 03:12:00,115.66,115.66,115.65,115.66,1650699986.0
2007-10-03 03:13:00,115.665,115.685,115.665,115.68,277200004.0
2007-10-03 03:14:00,115.68,115.68,115.66,115.66,595400003.0
2007-10-03 03:15:00,115.66,115.67,115.655,115.66,925099998.0
2007-10-03 03:16:00,115.66,115.67,115.655,115.66,411000000.0
2007-10-03 03:17:00,115.66,115.67,115.66,115.67,502300010.0
2007-10-03 03:18:00,115.67,115.68,115.67,115.675,324099999.0
2007-10-03 03:19:00,115.675,115.68,115.665,115.675,296799999.0
2007-10-03 03:20:00,115.675,115.68,115.66,115.66,321099992.0
2007-10-03 03:21:00,115.665,115.665,115.65,115.655,819299997.0
2007-10-03 03:22:00,115.66,115.66,115.65,115.65,636399998.0
2007-10-03 03:23:00,115.65,115.65,115.645,115.65,415899997.0
2007-10-03 03:24:00,115.645,115.66,115.64,115.65,871999993.0
2007-10-03 03:25:00,115.65,115.665,115.65,115.665,220799999.0
2007-10-03 03:26:00,115.665,115.665,115.65,115.66,589900000.0
2007-10-03 03:27:00,115.66,115.66,115.65,115.65,238700000.0
2007-10-03 03:28:00,115.65,115.66,115.645,115.65,244000000.0
2007-10-03 03:29:00,115.65,115.65,115.635,115.64,181800001.0
2007-10-03 03:30:00,115.64,115.64,115.62,115.635,684300000.0
2007-10-03 03:31:00,115.63,115.63,115.595,115.61,1277400000.0
2007-10-03 03:32:00,115.61,115.61,115.575,115.605,768799998.0
2007-10-03 03:33:00,115.605,115.605,115.57,115.575,1091499992.0
2007-10-03 03:34:00,115.57,115.58,115.56,115.565,1554799991.0
2007-10-03 03:35:00,115.58,115.59,115.56,115.575,1474699998.0
2007-10-03 03:36:00,115.58,115.58,115.56,115.575,683700003.0
2007-10-03 03:37:00,115.58,115.58,115.555,115.57,572460002.0
2007-10-03 03:38:00,115.565,115.585,115.565,115.585,828300006.0
2007-10-03 03:39:00,115.585,115.6,115.575,115.6,252800004.0
2007-10-03 03:40:00,115.6,115.6,115.59,115.595,1212199998.0
2007-10-03 03:41:00,115.595,115.595,115.565,115.58,1284800000.0
2007-10-03 03:42:00,115.58,115.58,115.565,115.58,350599995.0
2007-10-03 03:43:00,115.59,115.62,115.58,115.61,726600000.0
2007-10-03 03:44:00,115.615,115.62,115.605,115.61,653099999.0
2007-10-03 03:45:00,115.62,115.635,115.61,115.63,852200001.0
2007-10-03 03:46:00,115.63,115.63,115.62,115.63,602800001.0
2007-10-03 03:47:00,115.63,115.64,115.62,115.63,1021699997.0
2007-10-03 03:48:00,115.63,115.64,115.625,115.63,567300002.0
2007-10-03 03:49:00,115.63,115.64,115.625,115.64,671200006.0
2007-10-03 03:50:00,115.64,115.665,115.64,115.65,1002599982.0
2007-10-03 03:51:00,115.65,115.65,115.635,115.645,635100002.0
2007-10-03 03:52:00,115.65,115.67,115.645,115.65,933799999.0
2007-10-03 03:53:00,115.65,115.65,115.64,115.65,242300001.0
2007-10-03 03:54:00,115.65,115.66,115.645,115.645,326800000.0
2007-10-03 03:55:00,115.66,115.67,115.65,115.67,570800000.0
2007-10-03 03:56:00,115.66,115.67,115.655,115.67,364799997.0
2007-10-03 03:57:00,115.67,115.69,115.665,115.68,1105600004.0
2007-10-03 03:58:00,115.675,115.76,115.67,115.76,1003619996.0
2007-10-03 03:59:00,115.75,115.75,115.69,115.7,834900000.0
2007-10-03 04:00:00,115.71,115.715,115.7,115.715,834900000.0
2007-10-03 04:01:00,115.705,115.735,115.705,115.72,1690400009.0
2007-10-03 04:02:00,115.72,115.73,115.69,115.69,549699998.0
2007-10-03 04:03:00,115.7,115.74,115.7,115.73,549699998.0
2007-10-03 04:04:00,115.74,115.75,115.725,115.75,549699998.0
2007-10-03 04:05:00,115.75,115.765,115.735,115.76,1513699998.0
2007-10-03 04:06:00,115.76,115.76,115.75,115.76,828100001.0
2007-10-03 04:07:00,115.76,115.76,115.745,115.75,362600000.0
2007-10-03 04:08:00,115.75,115.755,115.745,115.75,589999996.0
2007-10-03 04:09:00,115.75,115.75,115.735,115.74,443600009.0
2007-10-03 04:10:00,115.74,115.76,115.74,115.76,460000003.0
2007-10-03 04:11:00,115.76,115.76,115.745,115.75,290800000.0
2007-10-03 04:12:00,115.75,115.76,115.745,115.75,411200000.0
2007-10-03 04:13:00,115.75,115.75,115.71,115.73,932499993.0
2007-10-03 04:14:00,115.73,115.73,115.71,115.71,620200005.0
2007-10-03 04:15:00,115.72,115.725,115.71,115.72,121200001.0
2007-10-03 04:16:00,115.72,115.735,115.72,115.73,245599998.0
2007-10-03 04:17:00,115.73,115.73,115.705,115.71,589699997.0
2007-10-03 04:18:00,115.715,115.725,115.705,115.72,661500003.0
2007-10-03 04:19:00,115.72,115.725,115.715,115.725,208200000.0
2007-10-03 04:20:00,115.725,115.73,115.72,115.73,345600006.0
2007-10-03 04:21:00,115.73,115.73,115.73,115.73,255200000.0
2007-10-03 04:22:00,115.73,115.73,115.705,115.72,435399998.0
2007-10-03 04:23:00,115.72,115.72,115.71,115.71,115200000.0
2007-10-03 04:24:00,115.71,115.71,115.71,115.71,284000001.0
2007-10-03 04:25:00,115.71,115.72,115.705,115.72,676700005.0
2007-10-03 04:26:00,115.72,115.73,115.715,115.73,678999999.0
2007-10-03 04:27:00,115.73,115.745,115.725,115.74,318400000.0
2007-10-03 04:28:00,115.74,115.745,115.735,115.74,369500001.0
2007-10-03 04:29:00,115.735,115.74,115.735,115.74,132599999.0
2007-10-03 04:30:00,115.74,115.77,115.735,115.75,1486099999.0
2007-10-03 04:31:00,115.75,115.765,115.75,115.765,196900000.0
2007-10-03 04:32:00,115.765,115.78,115.76,115.78,463700005.0
2007-10-03 04:33:00,115.78,115.8,115.775,115.795,701800002.0
2007-10-03 04:34:00,115.79,115.81,115.79,115.805,853400003.0
2007-10-03 04:35:00,115.8,115.81,115.8,115.8,629900005.0
2007-10-03 04:36:00,115.8,115.805,115.8,115.8,238500000.0
2007-10-03 04:37:00,115.8,115.81,115.785,115.805,1329400005.0
2007-10-03 04:38:00,115.8,115.805,115.775,115.78,1357000000.0
2007-10-03 04:39:00,115.785,115.79,115.78,115.79,382100012.0
2007-10-03 04:40:00,115.79,115.795,115.785,115.79,273000001.0
2007-10-03 04:41:00,115.79,115.79,115.775,115.785,440800005.0
2007-10-03 04:42:00,115.785,115.79,115.775,115.79,417300017.0
2007-10-03 04:43:00,115.79,115.79,115.775,115.78,295200003.0
2007-10-03 04:44:00,115.775,115.78,115.775,115.78,127000000.0
2007-10-03 04:45:00,115.78,115.78,115.775,115.78,89200000.0
2007-10-03 04:46:00,115.78,115.78,115.76,115.765,753800012.0
2007-10-03 04:47:00,115.765,115.78,115.76,115.78,268200006.0
2007-10-03 04:48:00,115.78,115.78,115.775,115.78,55600000.0
2007-10-03 04:49:00,115.78,115.78,115.77,115.77,355400002.0
2007-10-03 04:50:00,115.77,115.78,115.765,115.775,688900000.0
2007-10-03 04:51:00,115.775,115.78,115.77,115.77,221499999.0
2007-10-03 04:52:00,115.775,115.775,115.775,115.775,4200000.0
2007-10-03 04:53:00,115.775,115.78,115.775,115.78,103100000.0
2007-10-03 04:54:00,115.78,115.78,115.78,115.78,139600000.0
2007-10-03 04:55:00,115.78,115.78,115.78,115.78,178700000.0
2007-10-03 04:56:00,115.78,115.785,115.775,115.78,338700004.0
2007-10-03 04:57:00,115.78,115.785,115.78,115.78,230600004.0
2007-10-03 04:58:00,115.78,115.79,115.78,115.78,265199999.0
2007-10-03 04:59:00,115.78,115.79,115.775,115.78,155000001.0
2007-10-03 05:00:00,115.78,115.79,115.78,115.78,573400012.0
2007-10-03 05:01:00,115.785,115.79,115.775,115.78,384200006.0
2007-10-03 05:02:00,115.78,115.78,115.78,115.78,105600000.0
2007-10-03 05:03:00,115.78,115.79,115.78,115.78,244800001.0
2007-10-03 05:04:00,115.78,115.78,115.765,115.765,201400000.0
2007-10-03 05:05:00,115.765,115.77,115.765,115.765,10200000.0
2007-10-03 05:06:00,115.765,115.765,115.76,115.76,19600000.0
2007-10-03 05:07:00,115.755,115.755,115.735,115.735,291800001.0
2007-10-03 05:08:00,115.735,115.75,115.735,115.75,248100001.0
2007-10-03 05:09:00,115.75,115.75,115.745,115.745,31000000.0
2007-10-03 05:10:00,115.745,115.745,115.735,115.74,178200000.0
2007-10-03 05:11:00,115.74,115.74,115.74,115.74,70000000.0
2007-10-03 05:12:00,115.74,115.75,115.74,115.74,416999998.0
2007-10-03 05:13:00,115.74,115.75,115.74,115.74,322200001.0
2007-10-03 05:14:00,115.74,115.745,115.74,115.74,163299999.0
2007-10-03 05:15:00,115.745,115.745,115.74,115.745,27200000.0
2007-10-03 05:16:00,115.745,115.745,115.73,115.74,695500002.0
2007-10-03 05:17:00,115.74,115.74,115.735,115.74,110200000.0
2007-10-03 05:18:00,115.74,115.74,115.73,115.73,77300000.0
2007-10-03 05:19:00,115.73,115.74,115.72,115.73,233100003.0
2007-10-03 05:20:00,115.73,115.73,115.73,115.73,309800000.0
2007-10-03 05:21:00,115.73,115.735,115.725,115.73,189800000.0
2007-10-03 05:22:00,115.725,115.735,115.725,115.73,101200000.0
2007-10-03 05:23:00,115.73,115.73,115.73,115.73,45600000.0
2007-10-03 05:24:00,115.73,115.745,115.73,115.745,495000002.0
2007-10-03 05:25:00,115.745,115.745,115.74,115.74,204400003.0
2007-10-03 05:26:00,115.74,115.74,115.73,115.735,420400003.0
2007-10-03 05:27:00,115.735,115.74,115.735,115.74,115500000.0
2007-10-03 05:28:00,115.74,115.74,115.735,115.735,184900000.0
2007-10-03 05:29:00,115.74,115.74,115.74,115.74,301400001.0
2007-10-03 05:30:00,115.74,115.74,115.74,115.74,494999983.0
2007-10-03 05:31:00,115.74,115.74,115.735,115.74,260399995.0
2007-10-03 05:32:00,115.735,115.74,115.735,115.735,184500000.0
2007-10-03 05:33:00,115.74,115.75,115.735,115.745,274200002.0
2007-10-03 05:34:00,115.74,115.74,115.735,115.74,203600005.0
2007-10-03 05:35:00,115.735,115.74,115.73,115.74,495400003.0
2007-10-03 05:36:00,115.74,115.74,115.74,115.74,144999999.0
2007-10-03 05:37:00,115.74,115.74,115.74,115.74,144000007.0
2007-10-03 05:38:00,115.74,115.75,115.74,115.75,287500009.0
2007-10-03 05:39:00,115.75,115.75,115.735,115.735,467799991.0
2007-10-03 05:40:00,115.74,115.755,115.74,115.75,328799998.0
2007-10-03 05:41:00,115.75,115.75,115.74,115.75,564900003.0
2007-10-03 05:42:00,115.75,115.75,115.74,115.75,247400004.0
2007-10-03 05:43:00,115.75,115.75,115.745,115.745,144000003.0
2007-10-03 05:44:00,115.75,115.75,115.745,115.75,126500000.0
2007-10-03 05:45:00,115.75,115.76,115.735,115.74,1155299980.0
2007-10-03 05:46:00,115.745,115.745,115.745,115.745,32000000.0
2007-10-03 05:47:00,115.745,115.745,115.73,115.73,429200000.0
2007-10-03 05:48:00,115.73,115.73,115.72,115.725,304799999.0
2007-10-03 05:49:00,115.725,115.725,115.72,115.725,257800008.0
2007-10-03 05:50:00,115.725,115.73,115.715,115.72,479700001.0
2007-10-03 05:51:00,115.73,115.73,115.705,115.71,644799998.0
2007-10-03 05:52:00,115.72,115.72,115.705,115.705,487500000.0
2007-10-03 05:53:00,115.7,115.71,115.69,115.7,707799999.0
2007-10-03 05:54:00,115.7,115.705,115.69,115.705,948299991.0
2007-10-03 05:55:00,115.71,115.71,115.695,115.7,237000010.0
2007-10-03 05:56:00,115.695,115.71,115.695,115.71,300900000.0
2007-10-03 05:57:00,115.71,115.72,115.71,115.715,130899999.0
2007-10-03 05:58:00,115.72,115.72,115.705,115.705,328500002.0
2007-10-03 05:59:00,115.705,115.71,115.7,115.7,738500010.0
2007-10-03 06:00:00,115.7,115.71,115.7,115.705,411700005.0
2007-10-03 06:01:00,115.705,115.72,115.695,115.72,513300004.0
2007-10-03 06:02:00,115.72,115.72,115.705,115.715,882000007.0
2007-10-03 06:03:00,115.71,115.72,115.71,115.71,670100009.0
2007-10-03 06:04:00,115.71,115.72,115.71,115.71,421100000.0
2007-10-03 06:05:00,115.71,115.72,115.71,115.71,424000000.0
2007-10-03 06:06:00,115.71,115.715,115.705,115.705,413200000.0
2007-10-03 06:07:00,115.71,115.71,115.69,115.69,675200001.0
2007-10-03 06:08:00,115.69,115.71,115.685,115.7,1212000013.0
2007-10-03 06:09:00,115.7,115.7,115.695,115.7,196400002.0
2007-10-03 06:10:00,115.7,115.7,115.695,115.7,155300004.0
2007-10-03 06:11:00,115.7,115.7,115.685,115.695,331500004.0
2007-10-03 06:12:00,115.7,115.7,115.69,115.695,33700000.0
2007-10-03 06:13:00,115.7,115.7,115.69,115.695,625800005.0
2007-10-03 06:14:00,115.7,115.7,115.7,115.7,138200005.0
2007-10-03 06:15:00,115.7,115.7,115.7,115.7,139400005.0
2007-10-03 06:16:00,115.7,115.71,115.685,115.69,700399990.0
2007-10-03 06:17:00,115.69,115.7,115.685,115.695,228600000.0
2007-10-03 06:18:00,115.7,115.7,115.7,115.7,164100000.0
2007-10-03 06:19:00,115.7,115.705,115.69,115.69,679400012.0
2007-10-03 06:20:00,115.69,115.7,115.685,115.685,441500003.0
2007-10-03 06:21:00,115.69,115.69,115.69,115.69,203200000.0
2007-10-03 06:22:00,115.685,115.7,115.685,115.7,194200000.0
2007-10-03 06:23:00,115.7,115.7,115.685,115.685,87300000.0
2007-10-03 06:24:00,115.68,115.69,115.68,115.68,334399999.0
2007-10-03 06:25:00,115.685,115.69,115.675,115.685,1277899988.0
2007-10-03 06:26:00,115.685,115.685,115.675,115.685,311000004.0
2007-10-03 06:27:00,115.685,115.7,115.685,115.7,221499999.0
2007-10-03 06:28:00,115.7,115.7,115.7,115.7,154100000.0
2007-10-03 06:29:00,115.7,115.71,115.695,115.7,465199994.0
2007-10-03 06:30:00,115.7,115.71,115.7,115.71,235200000.0
2007-10-03 06:31:00,115.71,115.71,115.71,115.71,202800000.0
2007-10-03 06:32:00,115.71,115.72,115.71,115.71,262000001.0
2007-10-03 06:33:00,115.715,115.725,115.715,115.72,283699998.0
2007-10-03 06:34:00,115.72,115.72,115.72,115.72,103800000.0
2007-10-03 06:35:00,115.72,115.72,115.72,115.72,153400000.0
2007-10-03 06:36:00,115.72,115.73,115.71,115.725,307800003.0
2007-10-03 06:37:00,115.725,115.74,115.725,115.735,200400001.0
2007-10-03 06:38:00,115.735,115.74,115.725,115.73,176900000.0
2007-10-03 06:39:00,115.73,115.73,115.72,115.72,433899999.0
2007-10-03 06:40:00,115.72,115.72,115.715,115.715,231600000.0
2007-10-03 06:41:00,115.72,115.74,115.72,115.735,714700001.0
2007-10-03 06:42:00,115.74,115.74,115.735,115.735,96000000.0
2007-10-03 06:43:00,115.73,115.73,115.72,115.725,339800005.0
2007-10-03 06:44:00,115.73,115.73,115.73,115.73,30000000.0
2007-10-03 06:45:00,115.73,115.735,115.725,115.735,303700000.0
2007-10-03 06:46:00,115.74,115.74,115.725,115.74,691899997.0
2007-10-03 06:47:00,115.74,115.74,115.725,115.725,569200000.0
2007-10-03 06:48:00,115.73,115.765,115.725,115.75,633400001.0
2007-10-03 06:49:00,115.755,115.755,115.74,115.745,834299979.0
2007-10-03 06:50:00,115.74,115.76,115.74,115.755,1143599998.0
2007-10-03 06:51:00,115.755,115.76,115.755,115.755,58400000.0
2007-10-03 06:52:00,115.76,115.77,115.755,115.755,232500000.0
2007-10-03 06:53:00,115.755,115.755,115.75,115.75,161600000.0
2007-10-03 06:54:00,115.745,115.76,115.745,115.75,589699998.0
2007-10-03 06:55:00,115.755,115.755,115.75,115.75,350600000.0
2007-10-03 06:56:00,115.75,115.76,115.75,115.75,517699998.0
2007-10-03 06:57:00,115.75,115.75,115.745,115.745,186200000.0
2007-10-03 06:58:00,115.745,115.76,115.745,115.755,217599999.0
2007-10-03 06:59:00,115.755,115.755,115.745,115.75,376200000.0
2007-10-03 07:00:00,115.75,115.77,115.75,115.765,97199999.0
2007-10-03 07:01:00,115.77,115.78,115.765,115.775,55400000.0
2007-10-03 07:02:00,115.78,115.79,115.77,115.78,693800003.0
2007-10-03 07:03:00,115.78,115.78,115.77,115.77,686600000.0
2007-10-03 07:04:00,115.77,115.795,115.77,115.79,460200002.0
2007-10-03 07:05:00,115.79,115.81,115.785,115.8,635100005.0
2007-10-03 07:06:00,115.8,115.805,115.8,115.8,414399998.0
2007-10-03 07:07:00,115.8,115.8,115.78,115.78,87200000.0
2007-10-03 07:08:00,115.78,115.785,115.78,115.785,50400000.0
2007-10-03 07:09:00,115.785,115.785,115.77,115.77,125100000.0
2007-10-03 07:10:00,115.77,115.77,115.77,115.77,135300000.0
2007-10-03 07:11:00,115.77,115.77,115.75,115.76,199400000.0
2007-10-03 07:12:00,115.76,115.785,115.755,115.765,484600002.0
2007-10-03 07:13:00,115.77,115.785,115.77,115.78,167400002.0
2007-10-03 07:14:00,115.785,115.785,115.78,115.78,66800000.0
2007-10-03 07:15:00,115.78,115.785,115.775,115.785,189599999.0
2007-10-03 07:16:00,115.785,115.785,115.785,115.785,3000000.0
2007-10-03 07:17:00,115.79,115.8,115.79,115.8,482400002.0
2007-10-03 07:18:00,115.795,115.795,115.785,115.785,162199999.0
2007-10-03 07:19:00,115.79,115.795,115.785,115.795,588900000.0
2007-10-03 07:20:00,115.795,115.8,115.79,115.8,226999999.0
2007-10-03 07:21:00,115.795,115.8,115.785,115.785,725800006.0
2007-10-03 07:22:00,115.785,115.795,115.785,115.795,707700007.0
2007-10-03 07:23:00,115.795,115.8,115.785,115.79,386800004.0
2007-10-03 07:24:00,115.79,115.805,115.79,115.805,201699999.0
2007-10-03 07:25:00,115.805,115.81,115.8,115.8,249400000.0
2007-10-03 07:26:00,115.8,115.8,115.785,115.795,448699998.0
2007-10-03 07:27:00,115.795,115.8,115.77,115.77,693399994.0
2007-10-03 07:28:00,115.77,115.79,115.77,115.785,486800006.0
2007-10-03 07:29:00,115.785,115.79,115.785,115.79,222100000.0
2007-10-03 07:30:00,115.79,115.805,115.79,115.8,297300000.0
2007-10-03 07:31:00,115.8,115.805,115.795,115.8,132600000.0
2007-10-03 07:32:00,115.8,115.8,115.775,115.775,362500001.0
2007-10-03 07:33:00,115.78,115.78,115.76,115.76,178200001.0
2007-10-03 07:34:00,115.76,115.78,115.76,115.78,427700006.0
2007-10-03 07:35:00,115.78,115.78,115.77,115.78,341800001.0
2007-10-03 07:36:00,115.78,115.785,115.77,115.78,311100000.0
2007-10-03 07:37:00,115.78,115.785,115.77,115.77,340800003.0
2007-10-03 07:38:00,115.77,115.77,115.76,115.77,581100004.0
2007-10-03 07:39:00,115.77,115.78,115.765,115.78,528399999.0
2007-10-03 07:40:00,115.78,115.79,115.78,115.785,950399994.0
2007-10-03 07:41:00,115.785,115.79,115.775,115.78,867700008.0
2007-10-03 07:42:00,115.78,115.785,115.775,115.775,785900001.0
2007-10-03 07:43:00,115.78,115.78,115.775,115.78,122100000.0
2007-10-03 07:44:00,115.775,115.79,115.775,115.775,1089200007.0
2007-10-03 07:45:00,115.78,115.79,115.78,115.785,376300005.0
2007-10-03 07:46:00,115.785,115.79,115.785,115.785,23000000.0
2007-10-03 07:47:00,115.785,115.79,115.785,115.79,123000000.0
2007-10-03 07:48:00,115.79,115.8,115.79,115.795,311399999.0
2007-10-03 07:49:00,115.795,115.8,115.795,115.795,184799999.0
2007-10-03 07:50:00,115.795,115.8,115.79,115.8,785599997.0
2007-10-03 07:51:00,115.8,115.82,115.8,115.81,1506200002.0
2007-10-03 07:52:00,115.81,115.82,115.805,115.805,385600000.0
2007-10-03 07:53:00,115.81,115.83,115.8,115.83,1508499996.0
2007-10-03 07:54:00,115.83,115.83,115.825,115.83,550699987.0
2007-10-03 07:55:00,115.83,115.845,115.83,115.845,537900004.0
2007-10-03 07:56:00,115.845,115.85,115.84,115.84,700000000.0
2007-10-03 07:57:00,115.84,115.84,115.815,115.815,1057600001.0
2007-10-03 07:58:00,115.82,115.82,115.8,115.815,1499200007.0
2007-10-03 07:59:00,115.815,115.815,115.755,115.755,1682299995.0
2007-10-03 08:00:00,115.74,115.76,115.73,115.75,998599999.0
2007-10-03 08:01:00,115.77,115.8,115.765,115.8,998599999.0
2007-10-03 08:02:00,115.81,115.81,115.795,115.805,1398400002.0
2007-10-03 08:03:00,115.805,115.83,115.805,115.81,699200006.0
2007-10-03 08:04:00,115.81,115.82,115.81,115.815,534400000.0
2007-10-03 08:05:00,115.815,115.82,115.81,115.82,478899999.0
2007-10-03 08:06:00,115.82,115.82,115.8,115.8,516100000.0
2007-10-03 08:07:00,115.8,115.8,115.785,115.79,699100011.0
2007-10-03 08:08:00,115.79,115.79,115.75,115.75,1138799998.0
2007-10-03 08:09:00,115.755,115.78,115.745,115.77,1433599999.0
2007-10-03 08:10:00,115.77,115.78,115.76,115.77,904100007.0
2007-10-03 08:11:00,115.765,115.77,115.75,115.77,1523600006.0
2007-10-03 08:12:00,115.77,115.79,115.765,115.785,777900000.0
2007-10-03 08:13:00,115.785,115.815,115.785,115.81,1315900007.0
2007-10-03 08:14:00,115.81,115.81,115.795,115.81,623500003.0
2007-10-03 08:15:00,115.805,115.82,115.805,115.815,811700001.0
2007-10-03 08:16:00,115.82,115.82,115.785,115.785,1500599995.0
2007-10-03 08:17:00,115.79,115.805,115.79,115.8,1344500007.0
2007-10-03 08:18:00,115.8,115.8,115.785,115.795,1047099998.0
2007-10-03 08:19:00,115.795,115.8,115.795,115.8,331200000.0
2007-10-03 08:20:00,115.795,115.8,115.785,115.79,851000001.0
2007-10-03 08:21:00,115.79,115.87,115.785,115.87,1265299998.0
2007-10-03 08:22:00,115.85,115.86,115.79,115.79,1297200001.0
2007-10-03 08:23:00,115.81,115.81,115.79,115.8,1297200001.0
2007-10-03 08:24:00,115.805,115.86,115.79,115.86,1705099995.0
2007-10-03 08:25:00,115.84,115.84,115.78,115.79,1130100003.0
2007-10-03 08:26:00,115.795,115.825,115.795,115.82,1130100003.0
2007-10-03 08:27:00,115.82,115.83,115.79,115.8,1592799998.0
2007-10-03 08:28:00,115.8,115.815,115.795,115.81,735700002.0
2007-10-03 08:29:00,115.81,115.82,115.81,115.815,301000002.0
2007-10-03 08:30:00,115.815,115.82,115.81,115.82,506000000.0
2007-10-03 08:31:00,115.82,115.855,115.81,115.81,2004099996.0
2007-10-03 08:32:00,115.82,115.825,115.8,115.81,1032300000.0
2007-10-03 08:33:00,115.81,115.82,115.805,115.82,990600000.0
2007-10-03 08:34:00,115.82,115.84,115.82,115.82,1122899998.0
2007-10-03 08:35:00,115.815,115.82,115.795,115.8,738200012.0
2007-10-03 08:36:00,115.8,115.815,115.8,115.81,365199998.0
2007-10-03 08:37:00,115.81,115.82,115.805,115.805,625299994.0
2007-10-03 08:38:00,115.81,115.82,115.805,115.815,420599996.0
2007-10-03 08:39:00,115.815,115.815,115.805,115.815,906100002.0
2007-10-03 08:40:00,115.815,115.83,115.81,115.83,865600002.0
2007-10-03 08:41:00,115.83,115.86,115.82,115.855,1476299992.0
2007-10-03 08:42:00,115.86,115.86,115.85,115.86,1406099995.0
2007-10-03 08:43:00,115.86,115.86,115.85,115.86,446300000.0
2007-10-03 08:44:00,115.86,115.87,115.85,115.86,679599998.0
2007-10-03 08:45:00,115.86,115.86,115.855,115.86,275800000.0
2007-10-03 08:46:00,115.86,115.89,115.86,115.89,1360900017.0
2007-10-03 08:47:00,115.87,115.9,115.87,115.88,1855099999.0
2007-10-03 08:48:00,115.9,115.93,115.885,115.93,1855099999.0
2007-10-03 08:49:00,115.9,115.98,115.9,115.97,1959999993.0
2007-10-03 08:50:00,116.0,116.0,115.92,115.97,1959999993.0
2007-10-03 08:51:00,115.98,116.04,115.97,116.02,1959999993.0
2007-10-03 08:52:00,116.03,116.12,116.01,116.12,1959999993.0
2007-10-03 08:53:00,116.13,116.2,116.12,116.14,1959999993.0
2007-10-03 08:54:00,116.15,116.16,116.1,116.14,1959999993.0
2007-10-03 08:55:00,116.13,116.15,116.12,116.12,1959999993.0
2007-10-03 08:56:00,116.13,116.13,116.08,116.08,1959999993.0
2007-10-03 08:57:00,116.09,116.11,116.08,116.08,1959999993.0
2007-10-03 08:58:00,116.09,116.15,116.08,116.15,1959999993.0
2007-10-03 08:59:00,116.16,116.17,116.13,116.14,1959999993.0
2007-10-03 09:00:00,116.17,116.17,116.12,116.14,1959999993.0
2007-10-03 09:01:00,116.13,116.17,116.13,116.16,1959999993.0
2007-10-03 09:02:00,116.17,116.17,116.09,116.1,1959999993.0
2007-10-03 09:03:00,116.12,116.13,116.11,116.12,1959999993.0
2007-10-03 09:04:00,116.1,116.16,116.1,116.15,2119399995.0
2007-10-03 09:05:00,116.17,116.22,116.15,116.18,2119399995.0
2007-10-03 09:06:00,116.19,116.19,116.15,116.18,2119399995.0
2007-10-03 09:07:00,116.19,116.2,116.17,116.19,2119399995.0
2007-10-03 09:08:00,116.17,116.18,116.13,116.14,1774799981.0
2007-10-03 09:09:00,116.15,116.16,116.14,116.14,1774799981.0
2007-10-03 09:10:00,116.13,116.13,116.11,116.13,1774799981.0
2007-10-03 09:11:00,116.12,116.14,116.11,116.14,1774799981.0
2007-10-03 09:12:00,116.16,116.16,116.125,116.125,1774799981.0
2007-10-03 09:13:00,116.12,116.12,116.1,116.11,1611199999.0
2007-10-03 09:14:00,116.125,116.14,116.125,116.13,1611199999.0
2007-10-03 09:15:00,116.13,116.16,116.13,116.155,1897899998.0
2007-10-03 09:16:00,116.155,116.17,116.15,116.15,1490100002.0
2007-10-03 09:17:00,116.15,116.16,116.13,116.13,1205399998.0
2007-10-03 09:18:00,116.13,116.15,116.12,116.13,2009399998.0
2007-10-03 09:19:00,116.125,116.13,116.12,116.13,1503100007.0
2007-10-03 09:20:00,116.12,116.13,116.11,116.11,957599998.0
2007-10-03 09:21:00,116.12,116.125,116.105,116.12,957599998.0
2007-10-03 09:22:00,116.1,116.12,116.09,116.1,1552300014.0
2007-10-03 09:23:00,116.11,116.11,116.1,116.1,1552300014.0
2007-10-03 09:24:00,116.09,116.09,116.06,116.07,1552300014.0
2007-10-03 09:25:00,116.08,116.08,116.05,116.08,1552300014.0
2007-10-03 09:26:00,116.09,116.1,116.075,116.08,1552300014.0
2007-10-03 09:27:00,116.08,116.1,116.075,116.095,1731600010.0
2007-10-03 09:28:00,116.09,116.11,116.08,116.08,1801500011.0
2007-10-03 09:29:00,116.1,116.11,116.08,116.09,1801500011.0
2007-10-03 09:30:00,116.06,116.09,116.05,116.08,1284399994.0
2007-10-03 09:31:00,116.09,116.09,116.06,116.06,1284399994.0
2007-10-03 09:32:00,116.07,116.07,116.04,116.05,1284399994.0
2007-10-03 09:33:00,116.06,116.06,116.05,116.05,1284399994.0
2007-10-03 09:34:00,116.06,116.08,116.055,116.07,1284399994.0
2007-10-03 09:35:00,116.07,116.07,116.05,116.06,1347800004.0
2007-10-03 09:36:00,116.06,116.07,116.04,116.06,1538500002.0
2007-10-03 09:37:00,116.06,116.075,116.06,116.07,1350300003.0
2007-10-03 09:38:00,116.06,116.07,116.06,116.06,298500001.0
2007-10-03 09:39:00,116.06,116.09,116.055,116.06,1717399997.0
2007-10-03 09:40:00,116.06,116.08,116.06,116.06,1743299994.0
2007-10-03 09:41:00,116.06,116.065,116.03,116.04,1695500005.0
2007-10-03 09:42:00,116.03,116.03,116.0,116.0,2009999972.0
2007-10-03 09:43:00,115.99,116.01,115.98,116.01,2009999972.0
2007-10-03 09:44:00,116.02,116.02,116.0,116.0,2009999972.0
2007-10-03 09:45:00,116.015,116.02,116.01,116.02,2009999972.0
2007-10-03 09:46:00,116.02,116.03,116.01,116.02,1448300008.0
2007-10-03 09:47:00,116.03,116.03,116.02,116.02,1448300008.0
2007-10-03 09:48:00,116.03,116.04,116.01,116.02,1448300008.0
2007-10-03 09:49:00,116.03,116.06,116.03,116.06,1448300008.0
2007-10-03 09:50:00,116.05,116.05,116.0,116.0,1469200012.0
2007-10-03 09:51:00,116.01,116.02,116.01,116.01,1469200012.0
2007-10-03 09:52:00,116.0,116.01,115.98,115.99,1469200012.0
2007-10-03 09:53:00,116.0,116.01,115.98,115.98,1469200012.0
2007-10-03 09:54:00,115.97,116.0,115.96,115.99,1469200012.0
2007-10-03 09:55:00,115.98,115.99,115.96,115.97,1469200012.0
2007-10-03 09:56:00,115.985,116.0,115.975,115.98,1469200012.0
2007-10-03 09:57:00,115.97,115.97,115.95,115.96,1544899994.0
2007-10-03 09:58:00,115.97,115.98,115.96,115.98,1544899994.0
2007-10-03 09:59:00,115.98,116.01,115.97,116.01,1690299995.0
2007-10-03 10:00:00,116.01,116.02,115.99,116.01,1758499987.0
2007-10-03 10:01:00,116.01,116.02,116.005,116.015,1588200002.0
2007-10-03 10:02:00,116.0,116.05,115.99,116.04,2123619994.0
2007-10-03 10:03:00,116.03,116.07,116.02,116.07,2123619994.0
2007-10-03 10:04:00,116.07,116.07,116.02,116.03,2123619994.0
2007-10-03 10:05:00,116.03,116.03,116.015,116.02,1655200019.0
2007-10-03 10:06:00,116.02,116.02,116.01,116.01,2139600019.0
2007-10-03 10:07:00,116.01,116.02,116.005,116.02,976999997.0
2007-10-03 10:08:00,116.02,116.03,116.02,116.025,1029899999.0
2007-10-03 10:09:00,116.03,116.05,116.025,116.03,800900000.0
2007-10-03 10:10:00,116.0,116.02,115.99,115.99,1832900002.0
2007-10-03 10:11:00,116.01,116.03,116.01,116.03,1832900002.0
2007-10-03 10:12:00,116.0,116.03,116.0,116.03,1693499994.0
2007-10-03 10:13:00,116.045,116.05,116.025,116.04,1693499994.0
2007-10-03 10:14:00,116.04,116.06,116.035,116.05,1144399998.0
2007-10-03 10:15:00,116.06,116.06,116.05,116.06,388999999.0
2007-10-03 10:16:00,116.06,116.06,116.055,116.06,845700002.0
2007-10-03 10:17:00,116.06,116.07,116.055,116.055,862899992.0
2007-10-03 10:18:00,116.05,116.05,116.04,116.05,947400007.0
2007-10-03 10:19:00,116.04,116.06,116.04,116.06,947400007.0
2007-10-03 10:20:00,116.05,116.06,116.05,116.06,947400007.0
2007-10-03 10:21:00,116.07,116.12,116.06,116.12,947400007.0
2007-10-03 10:22:00,116.11,116.12,116.1,116.11,947400007.0
2007-10-03 10:23:00,116.13,116.13,116.11,116.12,947400007.0
2007-10-03 10:24:00,116.12,116.12,116.095,116.11,2120099978.0
2007-10-03 10:25:00,116.08,116.08,116.07,116.07,1315399989.0
2007-10-03 10:26:00,116.09,116.1,116.08,116.085,1315399989.0
2007-10-03 10:27:00,116.085,116.12,116.085,116.105,1945400004.0
2007-10-03 10:28:00,116.105,116.11,116.095,116.105,1189800015.0
2007-10-03 10:29:00,116.105,116.11,116.095,116.11,920899992.0
2007-10-03 10:30:00,116.105,116.105,116.095,116.1,731899991.0
2007-10-03 10:31:00,116.1,116.1,116.08,116.08,956800001.0
2007-10-03 10:32:00,116.08,116.09,116.075,116.085,2012099999.0
2007-10-03 10:33:00,116.07,116.08,116.04,116.05,1656500011.0
2007-10-03 10:34:00,116.065,116.09,116.06,116.085,1656500011.0
2007-10-03 10:35:00,116.085,116.1,116.075,116.08,1098399984.0
2007-10-03 10:36:00,116.08,116.1,116.07,116.08,1871999995.0
2007-10-03 10:37:00,116.09,116.09,116.07,116.07,1871999995.0
2007-10-03 10:38:00,116.06,116.09,116.06,116.07,1871999995.0
2007-10-03 10:39:00,116.08,116.09,116.07,116.08,1871999995.0
2007-10-03 10:40:00,116.07,116.08,116.07,116.08,1871999995.0
2007-10-03 10:41:00,116.09,116.09,116.07,116.08,1871999995.0
2007-10-03 10:42:00,116.07,116.07,116.07,116.07,1871999995.0
2007-10-03 10:43:00,116.08,116.08,116.07,116.08,1871999995.0
2007-10-03 10:44:00,116.1,116.1,116.04,116.05,1871999995.0
2007-10-03 10:45:00,116.06,116.06,116.03,116.03,1871999995.0
2007-10-03 10:46:00,116.05,116.06,116.04,116.055,1871999995.0
2007-10-03 10:47:00,116.05,116.09,116.05,116.07,1677199981.0
2007-10-03 10:48:00,116.08,116.09,116.07,116.09,1677199981.0
2007-10-03 10:49:00,116.08,116.11,116.08,116.08,1677199981.0
2007-10-03 10:50:00,116.07,116.09,116.07,116.09,1677199981.0
2007-10-03 10:51:00,116.1,116.1,116.075,116.09,1677199981.0
2007-10-03 10:52:00,116.09,116.11,116.09,116.1,1864800001.0
2007-10-03 10:53:00,116.09,116.1,116.06,116.07,1953400004.0
2007-10-03 10:54:00,116.075,116.11,116.075,116.1,1953400004.0
2007-10-03 10:55:00,116.09,116.1,116.08,116.09,1526599996.0
2007-10-03 10:56:00,116.1,116.13,116.1,116.12,1526599996.0
2007-10-03 10:57:00,116.11,116.12,116.11,116.11,1526599996.0
2007-10-03 10:58:00,116.12,116.12,116.11,116.11,1526599996.0
2007-10-03 10:59:00,116.12,116.12,116.1,116.1,1526599996.0
2007-10-03 11:00:00,116.105,116.13,116.105,116.125,1526599996.0
2007-10-03 11:01:00,116.125,116.13,116.115,116.12,1113199994.0
2007-10-03 11:02:00,116.1,116.1,116.07,116.1,2070900014.0
2007-10-03 11:03:00,116.105,116.13,116.105,116.11,2070900014.0
2007-10-03 11:04:00,116.12,116.155,116.115,116.15,1536700003.0
2007-10-03 11:05:00,116.15,116.16,116.15,116.15,934500002.0
2007-10-03 11:06:00,116.15,116.16,116.14,116.15,1646600000.0
2007-10-03 11:07:00,116.15,116.16,116.15,116.16,627800001.0
2007-10-03 11:08:00,116.16,116.16,116.16,116.16,210700000.0
2007-10-03 11:09:00,116.16,116.17,116.155,116.16,806400003.0
2007-10-03 11:10:00,116.16,116.175,116.16,116.16,1967599994.0
2007-10-03 11:11:00,116.16,116.17,116.16,116.17,1246499986.0
2007-10-03 11:12:00,116.17,116.17,116.145,116.155,449899998.0
2007-10-03 11:13:00,116.155,116.16,116.145,116.15,1679599997.0
2007-10-03 11:14:00,116.15,116.16,116.14,116.15,1550900001.0
2007-10-03 11:15:00,116.145,116.15,116.13,116.13,772300022.0
2007-10-03 11:16:00,116.13,116.14,116.125,116.13,939100011.0
2007-10-03 11:17:00,116.13,116.13,116.115,116.13,1256300001.0
2007-10-03 11:18:00,116.13,116.145,116.13,116.13,1277900008.0
2007-10-03 11:19:00,116.11,116.12,116.11,116.11,1830400004.0
2007-10-03 11:20:00,116.14,116.15,116.125,116.13,1830400004.0
2007-10-03 11:21:00,116.1,116.12,116.09,116.09,2035300001.0
2007-10-03 11:22:00,116.11,116.14,116.11,116.135,2035300001.0
2007-10-03 11:23:00,116.14,116.15,116.135,116.14,699800010.0
2007-10-03 11:24:00,116.14,116.14,116.14,116.14,104799998.0
2007-10-03 11:25:00,116.14,116.15,116.135,116.15,1124700005.0
2007-10-03 11:26:00,116.12,116.14,116.12,116.13,687699995.0
2007-10-03 11:27:00,116.145,116.15,116.135,116.14,687699995.0
2007-10-03 11:28:00,116.14,116.15,116.135,116.14,1826899988.0
2007-10-03 11:29:00,116.14,116.15,116.115,116.15,1670400010.0
2007-10-03 11:30:00,116.15,116.15,116.115,116.13,865259997.0
2007-10-03 11:31:00,116.13,116.14,116.1,116.12,937700003.0
2007-10-03 11:32:00,116.12,116.12,116.11,116.12,222500000.0
2007-10-03 11:33:00,116.12,116.12,116.115,116.12,83700000.0
2007-10-03 11:34:00,116.12,116.13,116.1,116.1,1777200013.0
2007-10-03 11:35:00,116.09,116.1,116.04,116.07,1808400005.0
2007-10-03 11:36:00,116.08,116.09,116.08,116.085,1808400005.0
2007-10-03 11:37:00,116.085,116.12,116.08,116.11,1764099991.0
2007-10-03 11:38:00,116.11,116.11,116.11,116.11,680999998.0
2007-10-03 11:39:00,116.11,116.115,116.095,116.105,1599200008.0
2007-10-03 11:40:00,116.105,116.12,116.1,116.115,814900003.0
2007-10-03 11:41:00,116.115,116.12,116.1,116.12,703800010.0
2007-10-03 11:42:00,116.115,116.13,116.1,116.11,976999998.0
2007-10-03 11:43:00,116.11,116.12,116.105,116.11,1014300012.0
2007-10-03 11:44:00,116.11,116.13,116.105,116.115,1269300013.0
2007-10-03 11:45:00,116.12,116.12,116.115,116.115,171900000.0
2007-10-03 11:46:00,116.115,116.12,116.115,116.115,440300001.0
2007-10-03 11:47:00,116.12,116.13,116.11,116.125,1883900003.0
2007-10-03 11:48:00,116.12,116.13,116.12,116.12,959906005.0
2007-10-03 11:49:00,116.12,116.13,116.12,116.13,498800010.0
2007-10-03 11:50:00,116.13,116.14,116.13,116.14,827499997.0
2007-10-03 11:51:00,116.14,116.16,116.135,116.15,1324599974.0
2007-10-03 11:52:00,116.15,116.15,116.13,116.145,1093499994.0
2007-10-03 11:53:00,116.15,116.17,116.15,116.155,1301599995.0
2007-10-03 11:54:00,116.16,116.17,116.155,116.165,797099994.0
2007-10-03 11:55:00,116.16,116.18,116.16,116.18,980500002.0
2007-10-03 11:56:00,116.18,116.18,116.16,116.165,1745599999.0
2007-10-03 11:57:00,116.165,116.18,116.155,116.155,984300003.0
2007-10-03 11:58:00,116.155,116.17,116.155,116.17,654499991.0
2007-10-03 11:59:00,116.17,116.18,116.16,116.18,764499998.0
2007-10-03 12:00:00,116.18,116.18,116.17,116.17,878800012.0
2007-10-03 12:01:00,116.17,116.18,116.17,116.175,616200005.0
2007-10-03 12:02:00,116.175,116.18,116.17,116.17,464400007.0
2007-10-03 12:03:00,116.17,116.18,116.165,116.175,617399994.0
2007-10-03 12:04:00,116.18,116.18,116.16,116.17,506000003.0
2007-10-03 12:05:00,116.17,116.17,116.165,116.17,171400000.0
2007-10-03 12:06:00,116.17,116.205,116.17,116.19,949400000.0
2007-10-03 12:07:00,116.19,116.21,116.19,116.195,1120699996.0
2007-10-03 12:08:00,116.2,116.21,116.19,116.19,477299997.0
2007-10-03 12:09:00,116.2,116.2,116.18,116.18,1748500000.0
2007-10-03 12:10:00,116.18,116.19,116.18,116.19,601199999.0
2007-10-03 12:11:00,116.19,116.21,116.18,116.205,1473799998.0
2007-10-03 12:12:00,116.21,116.23,116.2,116.21,1717499995.0
2007-10-03 12:13:00,116.21,116.22,116.21,116.21,687599996.0
2007-10-03 12:14:00,116.21,116.22,116.19,116.22,2092599985.0
2007-10-03 12:15:00,116.22,116.24,116.22,116.24,1580900006.0
2007-10-03 12:16:00,116.24,116.24,116.2,116.21,1216799998.0
2007-10-03 12:17:00,116.205,116.23,116.185,116.22,1740700016.0
2007-10-03 12:18:00,116.22,116.22,116.195,116.2,828199999.0
2007-10-03 12:19:00,116.195,116.22,116.19,116.195,1569599989.0
2007-10-03 12:20:00,116.2,116.2,116.155,116.175,1651700001.0
2007-10-03 12:21:00,116.175,116.18,116.17,116.175,368399997.0
2007-10-03 12:22:00,116.18,116.18,116.16,116.165,1340199992.0
2007-10-03 12:23:00,116.165,116.18,116.155,116.16,2062199995.0
2007-10-03 12:24:00,116.16,116.16,116.14,116.15,1264300003.0
2007-10-03 12:25:00,116.16,116.17,116.16,116.16,1264300003.0
2007-10-03 12:26:00,116.165,116.215,116.165,116.21,1404000010.0
2007-10-03 12:27:00,116.215,116.22,116.16,116.17,1181000016.0
2007-10-03 12:28:00,116.17,116.18,116.15,116.18,1848700010.0
2007-10-03 12:29:00,116.18,116.19,116.17,116.18,693200003.0
2007-10-03 12:30:00,116.18,116.2,116.18,116.185,1180600012.0
2007-10-03 12:31:00,116.185,116.195,116.18,116.18,574599991.0
2007-10-03 12:32:00,116.185,116.19,116.17,116.175,625000002.0
2007-10-03 12:33:00,116.175,116.185,116.17,116.185,1131600008.0
2007-10-03 12:34:00,116.185,116.22,116.18,116.205,1259599999.0
2007-10-03 12:35:00,116.205,116.21,116.2,116.21,521000000.0
2007-10-03 12:36:00,116.21,116.21,116.2,116.205,969200002.0
2007-10-03 12:37:00,116.205,116.22,116.195,116.21,1400799985.0
2007-10-03 12:38:00,116.205,116.22,116.2,116.22,1757599998.0
2007-10-03 12:39:00,116.22,116.22,116.205,116.22,620799999.0
2007-10-03 12:40:00,116.22,116.23,116.195,116.205,1248400008.0
2007-10-03 12:41:00,116.21,116.215,116.195,116.21,1299300008.0
2007-10-03 12:42:00,116.215,116.23,116.205,116.215,801100004.0
2007-10-03 12:43:00,116.22,116.26,116.22,116.255,1258200001.0
2007-10-03 12:44:00,116.26,116.26,116.23,116.235,1110399997.0
2007-10-03 12:45:00,116.23,116.24,116.225,116.23,1468100008.0
2007-10-03 12:46:00,116.23,116.23,116.22,116.23,308799996.0
2007-10-03 12:47:00,116.23,116.25,116.21,116.24,545499996.0
2007-10-03 12:48:00,116.22,116.25,116.21,116.23,1315200003.0
2007-10-03 12:49:00,116.245,116.265,116.245,116.265,1315200003.0
2007-10-03 12:50:00,116.265,116.27,116.215,116.215,1860699992.0
2007-10-03 12:51:00,116.215,116.23,116.215,116.23,990699999.0
2007-10-03 12:52:00,116.23,116.23,116.22,116.22,1039899994.0
2007-10-03 12:53:00,116.22,116.23,116.21,116.225,1278500006.0
2007-10-03 12:54:00,116.22,116.225,116.215,116.22,494800006.0
2007-10-03 12:55:00,116.22,116.23,116.215,116.225,1491100008.0
2007-10-03 12:56:00,116.225,116.26,116.22,116.245,990599996.0
2007-10-03 12:57:00,116.25,116.25,116.23,116.25,1809200010.0
2007-10-03 12:58:00,116.25,116.26,116.24,116.24,1262800007.0
2007-10-03 12:59:00,116.24,116.25,116.225,116.225,810399997.0
2007-10-03 13:00:00,116.22,116.225,116.21,116.21,1087200018.0
2007-10-03 13:01:00,116.21,116.22,116.18,116.18,1267500006.0
2007-10-03 13:02:00,116.18,116.21,116.17,116.21,1633000001.0
2007-10-03 13:03:00,116.225,116.23,116.2,116.21,1633000001.0
2007-10-03 13:04:00,116.21,116.225,116.21,116.22,954500010.0
2007-10-03 13:05:00,116.22,116.24,116.22,116.23,952900002.0
2007-10-03 13:06:00,116.23,116.24,116.23,116.24,1327199993.0
2007-10-03 13:07:00,116.24,116.25,116.21,116.22,1663300004.0
2007-10-03 13:08:00,116.22,116.22,116.2,116.21,360600006.0
2007-10-03 13:09:00,116.21,116.23,116.21,116.22,634600002.0
2007-10-03 13:10:00,116.22,116.23,116.215,116.22,1117200005.0
2007-10-03 13:11:00,116.22,116.23,116.215,116.23,383500001.0
2007-10-03 13:12:00,116.23,116.23,116.215,116.23,562199997.0
2007-10-03 13:13:00,116.23,116.235,116.225,116.23,240800001.0
2007-10-03 13:14:00,116.24,116.25,116.225,116.25,668499992.0
2007-10-03 13:15:00,116.25,116.25,116.235,116.245,1420800002.0
2007-10-03 13:16:00,116.24,116.26,116.24,116.25,1348900008.0
2007-10-03 13:17:00,116.26,116.26,116.24,116.255,846900008.0
2007-10-03 13:18:00,116.26,116.26,116.245,116.25,1422300021.0
2007-10-03 13:19:00,116.245,116.26,116.245,116.25,1424200035.0
2007-10-03 13:20:00,116.26,116.26,116.245,116.26,895200013.0
2007-10-03 13:21:00,116.26,116.26,116.245,116.255,402500005.0
2007-10-03 13:22:00,116.255,116.26,116.245,116.25,628700004.0
2007-10-03 13:23:00,116.25,116.295,116.25,116.285,949199999.0
2007-10-03 13:24:00,116.285,116.29,116.275,116.275,1054299997.0
2007-10-03 13:25:00,116.275,116.28,116.265,116.27,1771500007.0
2007-10-03 13:26:00,116.27,116.275,116.265,116.265,953700010.0
2007-10-03 13:27:00,116.27,116.27,116.255,116.265,970900002.0
2007-10-03 13:28:00,116.265,116.265,116.25,116.25,879899997.0
2007-10-03 13:29:00,116.25,116.27,116.25,116.26,1086600003.0
2007-10-03 13:30:00,116.26,116.27,116.245,116.25,852400006.0
2007-10-03 13:31:00,116.25,116.255,116.24,116.255,614700007.0
2007-10-03 13:32:00,116.255,116.255,116.23,116.24,1299699996.0
2007-10-03 13:33:00,116.24,116.24,116.225,116.23,614600002.0
2007-10-03 13:34:00,116.23,116.24,116.225,116.24,1465000003.0
2007-10-03 13:35:00,116.24,116.24,116.215,116.225,1640699999.0
2007-10-03 13:36:00,116.225,116.24,116.225,116.24,752399999.0
2007-10-03 13:37:00,116.24,116.24,116.215,116.22,451500004.0
2007-10-03 13:38:00,116.22,116.23,116.21,116.21,1650100030.0
2007-10-03 13:39:00,116.21,116.22,116.21,116.21,2061800014.0
2007-10-03 13:40:00,116.18,116.18,116.13,116.15,1526000010.0
2007-10-03 13:41:00,116.165,116.19,116.16,116.19,1526000010.0
2007-10-03 13:42:00,116.19,116.22,116.19,116.21,1709200005.0
2007-10-03 13:43:00,116.21,116.21,116.2,116.2,1265400000.0
2007-10-03 13:44:00,116.2,116.2,116.18,116.18,576700008.0
2007-10-03 13:45:00,116.18,116.18,116.16,116.16,987400017.0
2007-10-03 13:46:00,116.155,116.18,116.155,116.165,554600000.0
2007-10-03 13:47:00,116.165,116.17,116.15,116.15,659400004.0
2007-10-03 13:48:00,116.15,116.16,116.115,116.16,2123099998.0
2007-10-03 13:49:00,116.16,116.17,116.155,116.155,960200004.0
2007-10-03 13:50:00,116.155,116.165,116.145,116.15,1240500008.0
2007-10-03 13:51:00,116.15,116.15,116.125,116.13,522000004.0
2007-10-03 13:52:00,116.13,116.15,116.12,116.14,1960400010.0
2007-10-03 13:53:00,116.14,116.15,116.13,116.15,927200000.0
2007-10-03 13:54:00,116.15,116.15,116.13,116.14,1836899991.0
2007-10-03 13:55:00,116.14,116.145,116.135,116.14,418699999.0
2007-10-03 13:56:00,116.14,116.14,116.13,116.13,486699988.0
2007-10-03 13:57:00,116.135,116.135,116.105,116.105,496400005.0
2007-10-03 13:58:00,116.1,116.11,116.095,116.1,1858100008.0
2007-10-03 13:59:00,116.1,116.135,116.095,116.13,1490299996.0
2007-10-03 14:00:00,116.13,116.14,116.11,116.11,650199998.0
2007-10-03 14:01:00,116.11,116.115,116.085,116.1,1598220003.0
2007-10-03 14:02:00,116.1,116.1,116.09,116.095,808900007.0
2007-10-03 14:03:00,116.1,116.14,116.095,116.13,1558799995.0
2007-10-03 14:04:00,116.13,116.13,116.115,116.12,266850000.0
2007-10-03 14:05:00,116.11,116.12,116.105,116.11,1605500012.0
2007-10-03 14:06:00,116.11,116.13,116.11,116.11,1608300023.0
2007-10-03 14:07:00,116.11,116.14,116.11,116.13,1392500002.0
2007-10-03 14:08:00,116.13,116.14,116.12,116.125,1011199990.0
2007-10-03 14:09:00,116.125,116.14,116.12,116.135,556600002.0
2007-10-03 14:10:00,116.14,116.15,116.135,116.145,926499997.0
2007-10-03 14:11:00,116.15,116.15,116.145,116.15,263400000.0
2007-10-03 14:12:00,116.15,116.16,116.15,116.16,481300000.0
2007-10-03 14:13:00,116.155,116.17,116.14,116.14,970299999.0
2007-10-03 14:14:00,116.14,116.14,116.105,116.12,987200003.0
2007-10-03 14:15:00,116.13,116.21,116.13,116.17,1734899995.0
2007-10-03 14:16:00,116.16,116.2,116.16,116.19,1734899995.0
2007-10-03 14:17:00,116.195,116.23,116.19,116.23,1734899995.0
2007-10-03 14:18:00,116.21,116.23,116.19,116.2,1521000004.0
2007-10-03 14:19:00,116.21,116.22,116.2,116.22,1521000004.0
2007-10-03 14:20:00,116.23,116.23,116.21,116.21,1521000004.0
2007-10-03 14:21:00,116.22,116.22,116.2,116.2,1521000004.0
2007-10-03 14:22:00,116.18,116.19,116.16,116.17,1836799996.0
2007-10-03 14:23:00,116.185,116.19,116.145,116.165,1836799996.0
2007-10-03 14:24:00,116.165,116.17,116.165,116.165,549600000.0
2007-10-03 14:25:00,116.165,116.185,116.165,116.17,1547999988.0
2007-10-03 14:26:00,116.17,116.18,116.16,116.165,1158799999.0
2007-10-03 14:27:00,116.165,116.18,116.165,116.175,888000002.0
2007-10-03 14:28:00,116.175,116.205,116.175,116.2,1649799997.0
2007-10-03 14:29:00,116.2,116.21,116.18,116.18,1966099997.0
2007-10-03 14:30:00,116.2,116.21,116.18,116.18,1966099997.0
2007-10-03 14:31:00,116.18,116.2,116.18,116.195,1018300003.0
2007-10-03 14:32:00,116.195,116.195,116.195,116.195,37200000.0
2007-10-03 14:33:00,116.195,116.2,116.19,116.195,927299997.0
2007-10-03 14:34:00,116.2,116.2,116.18,116.195,1573699978.0
2007-10-03 14:35:00,116.195,116.205,116.18,116.2,896100001.0
2007-10-03 14:36:00,116.21,116.22,116.2,116.22,1255699987.0
2007-10-03 14:37:00,116.22,116.22,116.21,116.21,1288199998.0
2007-10-03 14:38:00,116.22,116.24,116.21,116.23,1288199998.0
2007-10-03 14:39:00,116.245,116.25,116.23,116.24,1288199998.0
2007-10-03 14:40:00,116.22,116.24,116.22,116.24,1375699996.0
2007-10-03 14:41:00,116.26,116.28,116.255,116.28,1375699996.0
2007-10-03 14:42:00,116.28,116.28,116.26,116.28,1855599989.0
2007-10-03 14:43:00,116.27,116.3,116.26,116.28,1226700001.0
2007-10-03 14:44:00,116.3,116.31,116.285,116.3,1226700001.0
2007-10-03 14:45:00,116.29,116.32,116.29,116.31,1613699998.0
2007-10-03 14:46:00,116.33,116.36,116.32,116.35,1750799999.0
2007-10-03 14:47:00,116.34,116.36,116.33,116.35,1750799999.0
2007-10-03 14:48:00,116.34,116.38,116.33,116.38,1750799999.0
2007-10-03 14:49:00,116.37,116.42,116.37,116.42,1750799999.0
2007-10-03 14:50:00,116.43,116.45,116.42,116.44,1750799999.0
2007-10-03 14:51:00,116.43,116.45,116.42,116.44,1750799999.0
2007-10-03 14:52:00,116.43,116.44,116.41,116.44,1750799999.0
2007-10-03 14:53:00,116.43,116.44,116.42,116.44,1750799999.0
2007-10-03 14:54:00,116.43,116.43,116.39,116.42,1750799999.0
2007-10-03 14:55:00,116.41,116.43,116.41,116.41,1750799999.0
2007-10-03 14:56:00,116.42,116.44,116.42,116.425,1750799999.0
2007-10-03 14:57:00,116.43,116.44,116.41,116.42,2027699998.0
2007-10-03 14:58:00,116.42,116.42,116.37,116.38,1642100009.0
2007-10-03 14:59:00,116.4,116.4,116.365,116.37,1642100009.0
2007-10-03 15:00:00,116.36,116.4,116.35,116.39,1613099998.0
2007-10-03 15:01:00,116.41,116.42,116.4,116.41,1613099998.0
2007-10-03 15:02:00,116.41,116.42,116.395,116.405,1509000001.0
2007-10-03 15:03:00,116.39,116.4,116.38,116.4,1121199994.0
2007-10-03 15:04:00,116.42,116.42,116.405,116.41,1121199994.0
2007-10-03 15:05:00,116.41,116.41,116.395,116.4,1252399999.0
2007-10-03 15:06:00,116.4,116.42,116.395,116.415,565899999.0
2007-10-03 15:07:00,116.415,116.415,116.39,116.39,1279900001.0
2007-10-03 15:08:00,116.38,116.39,116.35,116.36,560600003.0
2007-10-03 15:09:00,116.34,116.36,116.33,116.36,1711200021.0
2007-10-03 15:10:00,116.37,116.38,116.365,116.365,1711200021.0
2007-10-03 15:11:00,116.365,116.38,116.365,116.37,1316300003.0
2007-10-03 15:12:00,116.37,116.39,116.37,116.38,717800000.0
2007-10-03 15:13:00,116.375,116.38,116.355,116.37,1710499995.0
2007-10-03 15:14:00,116.37,116.38,116.36,116.38,762300001.0
2007-10-03 15:15:00,116.38,116.38,116.355,116.355,1198100001.0
2007-10-03 15:16:00,116.35,116.35,116.34,116.34,1744700012.0
2007-10-03 15:17:00,116.36,116.365,116.345,116.36,1744700012.0
2007-10-03 15:18:00,116.355,116.36,116.345,116.355,1710300013.0
2007-10-03 15:19:00,116.36,116.37,116.345,116.35,1927200015.0
2007-10-03 15:20:00,116.35,116.36,116.345,116.36,822400000.0
2007-10-03 15:21:00,116.36,116.37,116.35,116.37,1750699987.0
2007-10-03 15:22:00,116.35,116.4,116.35,116.4,2023400003.0
2007-10-03 15:23:00,116.41,116.435,116.4,116.435,2023400003.0
2007-10-03 15:24:00,116.41,116.43,116.41,116.42,1084300017.0
2007-10-03 15:25:00,116.41,116.42,116.38,116.4,1084300017.0
2007-10-03 15:26:00,116.41,116.42,116.405,116.415,1084300017.0
2007-10-03 15:27:00,116.415,116.45,116.41,116.45,2001700007.0
2007-10-03 15:28:00,116.43,116.44,116.43,116.44,1425299994.0
2007-10-03 15:29:00,116.455,116.455,116.44,116.44,1425299994.0
2007-10-03 15:30:00,116.42,116.45,116.42,116.45,1257099997.0
2007-10-03 15:31:00,116.44,116.44,116.42,116.42,1257099997.0
2007-10-03 15:32:00,116.43,116.44,116.43,116.44,1257099997.0
2007-10-03 15:33:00,116.44,116.46,116.425,116.435,1463400001.0
2007-10-03 15:34:00,116.43,116.43,116.41,116.42,1199300002.0
2007-10-03 15:35:00,116.415,116.42,116.405,116.405,407900003.0
2007-10-03 15:36:00,116.405,116.42,116.405,116.42,837199999.0
2007-10-03 15:37:00,116.42,116.43,116.405,116.42,1177300006.0
2007-10-03 15:38:00,116.415,116.42,116.405,116.415,652600011.0
2007-10-03 15:39:00,116.415,116.425,116.4,116.4,838300012.0
2007-10-03 15:40:00,116.395,116.41,116.39,116.4,1874500002.0
2007-10-03 15:41:00,116.4,116.41,116.385,116.405,1041000006.0
2007-10-03 15:42:00,116.405,116.41,116.395,116.405,566699997.0
2007-10-03 15:43:00,116.4,116.41,116.385,116.4,1671399990.0
2007-10-03 15:44:00,116.4,116.4,116.375,116.395,1779499999.0
2007-10-03 15:45:00,116.395,116.41,116.385,116.405,1835499998.0
2007-10-03 15:46:00,116.38,116.38,116.37,116.37,1688300006.0
2007-10-03 15:47:00,116.39,116.39,116.365,116.37,1688300006.0
2007-10-03 15:48:00,116.35,116.37,116.34,116.34,1014699992.0
2007-10-03 15:49:00,116.36,116.375,116.34,116.36,1014699992.0
2007-10-03 15:50:00,116.36,116.37,116.34,116.35,970699993.0
2007-10-03 15:51:00,116.35,116.365,116.34,116.36,1031299989.0
2007-10-03 15:52:00,116.36,116.37,116.355,116.36,1320700000.0
2007-10-03 15:53:00,116.36,116.37,116.35,116.36,943899989.0
2007-10-03 15:54:00,116.34,116.36,116.34,116.35,1882900005.0
2007-10-03 15:55:00,116.34,116.36,116.34,116.36,1882900005.0
2007-10-03 15:56:00,116.365,116.37,116.345,116.345,1882900005.0
2007-10-03 15:57:00,116.35,116.37,116.345,116.36,1360199997.0
2007-10-03 15:58:00,116.36,116.36,116.35,116.355,1722100007.0
2007-10-03 15:59:00,116.36,116.37,116.34,116.36,1558600013.0
2007-10-03 16:00:00,116.36,116.43,116.36,116.42,1619199991.0
2007-10-03 16:01:00,116.42,116.42,116.39,116.4,1924779990.0
2007-10-03 16:02:00,116.41,116.45,116.4,116.45,1924779990.0
2007-10-03 16:03:00,116.46,116.47,116.445,116.445,1924779990.0
2007-10-03 16:04:00,116.45,116.45,116.42,116.44,1271840000.0
2007-10-03 16:05:00,116.46,116.48,116.45,116.48,1271840000.0
2007-10-03 16:06:00,116.46,116.53,116.46,116.52,1127800008.0
2007-10-03 16:07:00,116.53,116.54,116.52,116.52,1127800008.0
2007-10-03 16:08:00,116.5,116.56,116.5,116.56,1492400004.0
2007-10-03 16:09:00,116.55,116.57,116.55,116.55,1492400004.0
2007-10-03 16:10:00,116.56,116.61,116.56,116.61,1492400004.0
2007-10-03 16:11:00,116.6,116.6,116.57,116.59,1492400004.0
2007-10-03 16:12:00,116.58,116.6,116.57,116.58,1492400004.0
2007-10-03 16:13:00,116.595,116.595,116.575,116.58,1492400004.0
2007-10-03 16:14:00,116.56,116.6,116.56,116.6,2034699998.0
2007-10-03 16:15:00,116.61,116.66,116.61,116.65,2034699998.0
2007-10-03 16:16:00,116.66,116.68,116.64,116.67,2034699998.0
2007-10-03 16:17:00,116.66,116.66,116.61,116.61,2034699998.0
2007-10-03 16:18:00,116.62,116.63,116.59,116.61,2034699998.0
2007-10-03 16:19:00,116.62,116.62,116.585,116.62,2034699998.0
2007-10-03 16:20:00,116.6,116.63,116.6,116.62,1536800011.0
2007-10-03 16:21:00,116.61,116.62,116.6,116.61,1536800011.0
2007-10-03 16:22:00,116.6,116.65,116.6,116.65,1536800011.0
2007-10-03 16:23:00,116.66,116.67,116.65,116.67,1536800011.0
2007-10-03 16:24:00,116.65,116.65,116.61,116.61,1536800011.0
2007-10-03 16:25:00,116.62,116.63,116.6,116.6,1536800011.0
2007-10-03 16:26:00,116.61,116.62,116.585,116.59,1536800011.0
2007-10-03 16:27:00,116.57,116.59,116.55,116.59,1422800007.0
2007-10-03 16:28:00,116.6,116.62,116.59,116.62,1422800007.0
2007-10-03 16:29:00,116.62,116.64,116.61,116.63,1422800007.0
2007-10-03 16:30:00,116.63,116.64,116.615,116.64,1478859988.0
2007-10-03 16:31:00,116.64,116.65,116.61,116.65,2071400001.0
2007-10-03 16:32:00,116.64,116.67,116.64,116.65,2071400001.0
2007-10-03 16:33:00,116.66,116.67,116.65,116.65,2071400001.0
2007-10-03 16:34:00,116.67,116.67,116.65,116.66,2071400001.0
2007-10-03 16:35:00,116.66,116.66,116.65,116.65,1573399999.0
2007-10-03 16:36:00,116.64,116.64,116.62,116.63,1573399999.0
2007-10-03 16:37:00,116.645,116.65,116.635,116.645,1573399999.0
2007-10-03 16:38:00,116.645,116.65,116.63,116.63,1218100006.0
2007-10-03 16:39:00,116.64,116.64,116.615,116.62,1055519994.0
2007-10-03 16:40:00,116.625,116.655,116.62,116.63,1595290001.0
2007-10-03 16:41:00,116.61,116.64,116.61,116.62,1813000006.0
2007-10-03 16:42:00,116.63,116.645,116.63,116.63,1813000006.0
2007-10-03 16:43:00,116.62,116.64,116.62,116.62,1919900029.0
2007-10-03 16:44:00,116.63,116.65,116.61,116.64,1919900029.0
2007-10-03 16:45:00,116.65,116.67,116.645,116.66,1919900029.0
2007-10-03 16:46:00,116.64,116.64,116.62,116.63,1945399996.0
2007-10-03 16:47:00,116.64,116.66,116.64,116.65,1945399996.0
2007-10-03 16:48:00,116.645,116.665,116.645,116.66,1117199993.0
2007-10-03 16:49:00,116.66,116.675,116.64,116.67,1788300002.0
2007-10-03 16:50:00,116.67,116.69,116.66,116.69,1766399986.0
2007-10-03 16:51:00,116.67,116.7,116.67,116.7,1830100015.0
2007-10-03 16:52:00,116.71,116.71,116.69,116.71,1830100015.0
2007-10-03 16:53:00,116.72,116.72,116.69,116.7,1830100015.0
2007-10-03 16:54:00,116.71,116.72,116.69,116.7,1830100015.0
2007-10-03 16:55:00,116.71,116.71,116.69,116.7,1830100015.0
2007-10-03 16:56:00,116.71,116.73,116.69,116.7,1830100015.0
2007-10-03 16:57:00,116.69,116.72,116.69,116.71,1830100015.0
2007-10-03 16:58:00,116.72,116.74,116.715,116.735,1830100015.0
2007-10-03 16:59:00,116.735,116.76,116.725,116.745,1124700003.0
2007-10-03 17:00:00,116.745,116.76,116.725,116.725,1841740003.0
2007-10-03 17:01:00,116.71,116.72,116.67,116.67,1774499997.0
2007-10-03 17:02:00,116.695,116.7,116.675,116.675,1774499997.0
2007-10-03 17:03:00,116.675,116.69,116.665,116.67,1833900006.0
2007-10-03 17:04:00,116.67,116.67,116.66,116.66,1003949999.0
2007-10-03 17:05:00,116.65,116.66,116.65,116.66,1003949999.0
2007-10-03 17:06:00,116.67,116.68,116.64,116.68,1003949999.0
2007-10-03 17:07:00,116.67,116.68,116.66,116.67,1314300017.0
2007-10-03 17:08:00,116.66,116.67,116.66,116.67,1314300017.0
2007-10-03 17:09:00,116.68,116.69,116.675,116.68,1314300017.0
2007-10-03 17:10:00,116.68,116.7,116.68,116.69,1166299985.0
2007-10-03 17:11:00,116.69,116.7,116.69,116.7,795699999.0
2007-10-03 17:12:00,116.7,116.71,116.695,116.71,1072899998.0
2007-10-03 17:13:00,116.71,116.71,116.7,116.705,2021500005.0
2007-10-03 17:14:00,116.705,116.71,116.7,116.71,900999997.0
2007-10-03 17:15:00,116.71,116.72,116.705,116.72,685200000.0
2007-10-03 17:16:00,116.72,116.73,116.715,116.725,1091200000.0
2007-10-03 17:17:00,116.725,116.75,116.725,116.735,2146799978.0
2007-10-03 17:18:00,116.73,116.73,116.725,116.725,225400000.0
2007-10-03 17:19:00,116.73,116.755,116.73,116.75,857349999.0
2007-10-03 17:20:00,116.75,116.76,116.74,116.75,1585300003.0
2007-10-03 17:21:00,116.75,116.76,116.74,116.74,1703899995.0
2007-10-03 17:22:00,116.74,116.75,116.735,116.75,1580200009.0
2007-10-03 17:23:00,116.75,116.75,116.725,116.73,1020900013.0
2007-10-03 17:24:00,116.7,116.7,116.69,116.69,1942799979.0
2007-10-03 17:25:00,116.7,116.73,116.7,116.71,1942799979.0
2007-10-03 17:26:00,116.705,116.71,116.695,116.71,907699998.0
2007-10-03 17:27:00,116.705,116.71,116.695,116.71,1083700002.0
2007-10-03 17:28:00,116.7,116.73,116.69,116.73,1433099985.0
2007-10-03 17:29:00,116.745,116.75,116.74,116.75,1433099985.0
2007-10-03 17:30:00,116.745,116.75,116.72,116.72,1493850002.0
2007-10-03 17:31:00,116.72,116.72,116.71,116.71,917999990.0
2007-10-03 17:32:00,116.725,116.75,116.725,116.73,917999990.0
2007-10-03 17:33:00,116.73,116.74,116.72,116.72,1631299992.0
2007-10-03 17:34:00,116.73,116.735,116.72,116.735,1631299992.0
2007-10-03 17:35:00,116.735,116.74,116.71,116.71,1024100006.0
2007-10-03 17:36:00,116.71,116.71,116.68,116.685,903899992.0
2007-10-03 17:37:00,116.68,116.68,116.61,116.62,2050599998.0
2007-10-03 17:38:00,116.64,116.68,116.64,116.675,2050599998.0
2007-10-03 17:39:00,116.68,116.695,116.675,116.695,1460299999.0
2007-10-03 17:40:00,116.695,116.725,116.69,116.705,1582899988.0
2007-10-03 17:41:00,116.71,116.74,116.705,116.735,1474199995.0
2007-10-03 17:42:00,116.73,116.75,116.72,116.75,1835500015.0
2007-10-03 17:43:00,116.74,116.75,116.72,116.72,1835500015.0
2007-10-03 17:44:00,116.73,116.74,116.72,116.74,1835500015.0
2007-10-03 17:45:00,116.73,116.74,116.71,116.71,1835500015.0
2007-10-03 17:46:00,116.73,116.74,116.725,116.74,1835500015.0
2007-10-03 17:47:00,116.74,116.75,116.73,116.745,1639900001.0
2007-10-03 17:48:00,116.75,116.755,116.735,116.75,1967200006.0
2007-10-03 17:49:00,116.75,116.77,116.75,116.76,872599993.0
2007-10-03 17:50:00,116.74,116.75,116.73,116.73,1158599989.0
2007-10-03 17:51:00,116.745,116.77,116.74,116.77,1158599989.0
2007-10-03 17:52:00,116.77,116.775,116.76,116.76,976500018.0
2007-10-03 17:53:00,116.74,116.75,116.73,116.74,1319700008.0
2007-10-03 17:54:00,116.75,116.75,116.74,116.75,1319700008.0
2007-10-03 17:55:00,116.75,116.75,116.735,116.75,1010200006.0
2007-10-03 17:56:00,116.75,116.75,116.74,116.75,1317200006.0
2007-10-03 17:57:00,116.75,116.75,116.74,116.74,1233100001.0
2007-10-03 17:58:00,116.75,116.75,116.74,116.74,1233100001.0
2007-10-03 17:59:00,116.745,116.75,116.735,116.74,1233100001.0
2007-10-03 18:00:00,116.735,116.74,116.735,116.74,726599994.0
2007-10-03 18:01:00,116.74,116.75,116.74,116.75,697000003.0
2007-10-03 18:02:00,116.745,116.75,116.725,116.73,1051050010.0
2007-10-03 18:03:00,116.725,116.74,116.725,116.735,988700010.0
2007-10-03 18:04:00,116.735,116.75,116.73,116.74,1625099987.0
2007-10-03 18:05:00,116.74,116.75,116.73,116.75,1288800009.0
2007-10-03 18:06:00,116.74,116.76,116.74,116.75,1469800001.0
2007-10-03 18:07:00,116.76,116.77,116.755,116.76,1469800001.0
2007-10-03 18:08:00,116.76,116.76,116.745,116.755,1350200013.0
2007-10-03 18:09:00,116.755,116.755,116.74,116.74,696599995.0
2007-10-03 18:10:00,116.74,116.75,116.735,116.75,1600699978.0
2007-10-03 18:11:00,116.75,116.75,116.725,116.73,1463800004.0
2007-10-03 18:12:00,116.71,116.73,116.71,116.71,1360600017.0
2007-10-03 18:13:00,116.73,116.73,116.715,116.72,1360600017.0
2007-10-03 18:14:00,116.72,116.735,116.715,116.715,1049100000.0
2007-10-03 18:15:00,116.72,116.72,116.71,116.715,1298999993.0
2007-10-03 18:16:00,116.715,116.725,116.705,116.72,1408300000.0
2007-10-03 18:17:00,116.72,116.74,116.72,116.73,1045000000.0
2007-10-03 18:18:00,116.74,116.74,116.725,116.735,1364300003.0
2007-10-03 18:19:00,116.74,116.75,116.73,116.735,1738037985.0
2007-10-03 18:20:00,116.735,116.74,116.73,116.735,1735100006.0
2007-10-03 18:21:00,116.735,116.74,116.73,116.735,1219299984.0
2007-10-03 18:22:00,116.74,116.74,116.71,116.71,2070200002.0
2007-10-03 18:23:00,116.71,116.71,116.69,116.69,1854500018.0
2007-10-03 18:24:00,116.68,116.68,116.66,116.67,1854500018.0
2007-10-03 18:25:00,116.66,116.67,116.62,116.62,1854500018.0
2007-10-03 18:26:00,116.63,116.63,116.6,116.62,1854500018.0
2007-10-03 18:27:00,116.63,116.645,116.615,116.635,1854500018.0
2007-10-03 18:28:00,116.635,116.635,116.61,116.625,1115899993.0
2007-10-03 18:29:00,116.625,116.63,116.615,116.615,479900002.0
2007-10-03 18:30:00,116.615,116.62,116.585,116.6,1222400000.0
2007-10-03 18:31:00,116.6,116.61,116.585,116.6,1576999999.0
2007-10-03 18:32:00,116.59,116.59,116.59,116.59,839500008.0
2007-10-03 18:33:00,116.61,116.625,116.605,116.625,839500008.0
2007-10-03 18:34:00,116.63,116.64,116.63,116.635,563200000.0
2007-10-03 18:35:00,116.64,116.64,116.62,116.64,631200002.0
2007-10-03 18:36:00,116.63,116.64,116.63,116.64,631200002.0
2007-10-03 18:37:00,116.64,116.655,116.64,116.65,631200002.0
2007-10-03 18:38:00,116.655,116.655,116.645,116.645,302000000.0
2007-10-03 18:39:00,116.65,116.68,116.645,116.68,1281799995.0
2007-10-03 18:40:00,116.68,116.68,116.66,116.675,1791399996.0
2007-10-03 18:41:00,116.675,116.68,116.67,116.67,1662999984.0
2007-10-03 18:42:00,116.65,116.65,116.62,116.62,1552500005.0
2007-10-03 18:43:00,116.625,116.645,116.625,116.64,1552500005.0
2007-10-03 18:44:00,116.64,116.655,116.63,116.64,1815299989.0
2007-10-03 18:45:00,116.64,116.66,116.63,116.65,1427300000.0
2007-10-03 18:46:00,116.65,116.65,116.615,116.62,941600013.0
2007-10-03 18:47:00,116.615,116.62,116.6,116.605,756399994.0
2007-10-03 18:48:00,116.605,116.61,116.605,116.61,69200000.0
2007-10-03 18:49:00,116.605,116.605,116.59,116.595,703600004.0
2007-10-03 18:50:00,116.59,116.6,116.58,116.59,741400001.0
2007-10-03 18:51:00,116.59,116.59,116.585,116.585,798500001.0
2007-10-03 18:52:00,116.59,116.6,116.59,116.6,1099500005.0
2007-10-03 18:53:00,116.6,116.615,116.595,116.615,1678100017.0
2007-10-03 18:54:00,116.615,116.62,116.605,116.61,364600004.0
2007-10-03 18:55:00,116.605,116.62,116.605,116.61,1994000001.0
2007-10-03 18:56:00,116.61,116.63,116.605,116.615,1367200011.0
2007-10-03 18:57:00,116.61,116.62,116.595,116.6,1135900004.0
2007-10-03 18:58:00,116.6,116.61,116.585,116.59,1917780010.0
2007-10-03 18:59:00,116.58,116.58,116.51,116.55,1397899993.0
2007-10-03 19:00:00,116.56,116.59,116.55,116.59,1397899993.0
2007-10-03 19:01:00,116.6,116.62,116.6,116.615,1397899993.0
2007-10-03 19:02:00,116.615,116.615,116.585,116.595,1635400004.0
2007-10-03 19:03:00,116.6,116.6,116.58,116.585,800750005.0
2007-10-03 19:04:00,116.6,116.615,116.59,116.59,1157899992.0
2007-10-03 19:05:00,116.59,116.595,116.585,116.595,898900000.0
2007-10-03 19:06:00,116.59,116.595,116.58,116.58,1088200006.0
2007-10-03 19:07:00,116.58,116.59,116.575,116.58,665300003.0
2007-10-03 19:08:00,116.58,116.58,116.58,116.58,602000000.0
2007-10-03 19:09:00,116.58,116.58,116.57,116.575,500800005.0
2007-10-03 19:10:00,116.575,116.575,116.555,116.555,801999992.0
2007-10-03 19:11:00,116.555,116.555,116.53,116.54,1672599999.0
2007-10-03 19:12:00,116.54,116.57,116.54,116.56,1328100011.0
2007-10-03 19:13:00,116.56,116.575,116.555,116.565,1475599985.0
2007-10-03 19:14:00,116.565,116.57,116.545,116.55,791000005.0
2007-10-03 19:15:00,116.555,116.56,116.54,116.56,631500001.0
2007-10-03 19:16:00,116.56,116.59,116.555,116.58,480499999.0
2007-10-03 19:17:00,116.59,116.59,116.58,116.585,255400000.0
2007-10-03 19:18:00,116.58,116.585,116.57,116.58,729800003.0
2007-10-03 19:19:00,116.575,116.59,116.575,116.58,289300000.0
2007-10-03 19:20:00,116.58,116.585,116.55,116.55,738500001.0
2007-10-03 19:21:00,116.55,116.58,116.55,116.575,1151100000.0
2007-10-03 19:22:00,116.57,116.59,116.57,116.575,475600007.0
2007-10-03 19:23:00,116.575,116.58,116.57,116.57,227400000.0
2007-10-03 19:24:00,116.57,116.575,116.56,116.57,380999995.0
2007-10-03 19:25:00,116.57,116.575,116.56,116.56,333099999.0
2007-10-03 19:26:00,116.56,116.565,116.56,116.565,133299996.0
2007-10-03 19:27:00,116.565,116.575,116.56,116.565,1105000003.0
2007-10-03 19:28:00,116.565,116.59,116.565,116.58,921099992.0
2007-10-03 19:29:00,116.58,116.6,116.58,116.6,1027599998.0
2007-10-03 19:30:00,116.6,116.62,116.6,116.61,577300001.0
2007-10-03 19:31:00,116.605,116.615,116.605,116.605,278999995.0
2007-10-03 19:32:00,116.615,116.64,116.61,116.63,1237599999.0
2007-10-03 19:33:00,116.63,116.635,116.625,116.635,433499999.0
2007-10-03 19:34:00,116.635,116.64,116.63,116.635,117299999.0
2007-10-03 19:35:00,116.635,116.65,116.635,116.65,586900009.0
2007-10-03 19:36:00,116.65,116.665,116.64,116.66,1222000009.0
2007-10-03 19:37:00,116.66,116.67,116.65,116.66,1138000001.0
2007-10-03 19:38:00,116.66,116.67,116.655,116.655,383000000.0
2007-10-03 19:39:00,116.65,116.65,116.645,116.65,409500006.0
2007-10-03 19:40:00,116.65,116.65,116.645,116.645,188599999.0
2007-10-03 19:41:00,116.65,116.65,116.635,116.64,893300006.0
2007-10-03 19:42:00,116.64,116.64,116.615,116.615,765999999.0
2007-10-03 19:43:00,116.62,116.62,116.605,116.615,620699993.0
2007-10-03 19:44:00,116.615,116.62,116.61,116.615,357200001.0
2007-10-03 19:45:00,116.615,116.62,116.605,116.605,419100003.0
2007-10-03 19:46:00,116.605,116.62,116.6,116.61,1090400007.0
2007-10-03 19:47:00,116.605,116.615,116.605,116.61,496500001.0
2007-10-03 19:48:00,116.61,116.615,116.605,116.615,396900003.0
2007-10-03 19:49:00,116.62,116.64,116.62,116.625,599600001.0
2007-10-03 19:50:00,116.63,116.635,116.615,116.625,1008800015.0
2007-10-03 19:51:00,116.63,116.665,116.63,116.65,1113599999.0
2007-10-03 19:52:00,116.65,116.65,116.65,116.65,118400000.0
2007-10-03 19:53:00,116.65,116.65,116.645,116.645,337099994.0
2007-10-03 19:54:00,116.645,116.645,116.605,116.62,1700299985.0
2007-10-03 19:55:00,116.62,116.62,116.615,116.62,559900001.0
2007-10-03 19:56:00,116.62,116.62,116.605,116.615,542299988.0
2007-10-03 19:57:00,116.615,116.625,116.6,116.62,521499995.0
2007-10-03 19:58:00,116.63,116.635,116.625,116.635,376100001.0
2007-10-03 19:59:00,116.625,116.64,116.625,116.64,750300003.0
2007-10-03 20:00:00,116.64,116.64,116.63,116.635,1120200002.0
2007-10-03 20:01:00,116.635,116.64,116.63,116.635,535000007.0
2007-10-03 20:02:00,116.635,116.635,116.61,116.615,732900003.0
2007-10-03 20:03:00,116.615,116.615,116.59,116.605,1331800008.0
2007-10-03 20:04:00,116.6,116.61,116.595,116.605,732100002.0
2007-10-03 20:05:00,116.61,116.625,116.605,116.625,574999996.0
2007-10-03 20:06:00,116.625,116.625,116.61,116.61,156900000.0
2007-10-03 20:07:00,116.61,116.615,116.6,116.605,642100008.0
2007-10-03 20:08:00,116.6,116.6,116.585,116.585,893099996.0
2007-10-03 20:09:00,116.585,116.62,116.585,116.615,1370370007.0
2007-10-03 20:10:00,116.615,116.615,116.595,116.605,522850000.0
2007-10-03 20:11:00,116.605,116.62,116.6,116.605,417200000.0
2007-10-03 20:12:00,116.61,116.62,116.605,116.605,238199995.0
2007-10-03 20:13:00,116.605,116.65,116.6,116.64,939899992.0
2007-10-03 20:14:00,116.64,116.65,116.64,116.65,610999995.0
2007-10-03 20:15:00,116.65,116.65,116.63,116.64,367499996.0
2007-10-03 20:16:00,116.64,116.64,116.625,116.63,319400015.0
2007-10-03 20:17:00,116.63,116.64,116.615,116.615,497800007.0
2007-10-03 20:18:00,116.615,116.62,116.605,116.62,1592499998.0
2007-10-03 20:19:00,116.62,116.62,116.61,116.62,593300001.0
2007-10-03 20:20:00,116.62,116.63,116.61,116.615,1191600005.0
2007-10-03 20:21:00,116.62,116.63,116.62,116.62,585800010.0
2007-10-03 20:22:00,116.62,116.63,116.62,116.625,141699999.0
2007-10-03 20:23:00,116.63,116.63,116.62,116.625,759999998.0
2007-10-03 20:24:00,116.625,116.63,116.62,116.63,329700007.0
2007-10-03 20:25:00,116.625,116.625,116.62,116.62,107100000.0
2007-10-03 20:26:00,116.62,116.63,116.605,116.63,1363399998.0
2007-10-03 20:27:00,116.63,116.63,116.615,116.615,702100002.0
2007-10-03 20:28:00,116.615,116.64,116.615,116.635,592000010.0
2007-10-03 20:29:00,116.64,116.65,116.63,116.65,812399997.0
2007-10-03 20:30:00,116.65,116.655,116.65,116.65,424599996.0
2007-10-03 20:31:00,116.65,116.65,116.64,116.64,635300000.0
2007-10-03 20:32:00,116.64,116.68,116.64,116.66,1490800010.0
2007-10-03 20:33:00,116.67,116.685,116.655,116.66,1490800010.0
2007-10-03 20:34:00,116.665,116.665,116.635,116.655,934860009.0
2007-10-03 20:35:00,116.655,116.655,116.65,116.65,647800000.0
2007-10-03 20:36:00,116.65,116.66,116.645,116.66,848500004.0
2007-10-03 20:37:00,116.655,116.66,116.64,116.645,551400000.0
2007-10-03 20:38:00,116.64,116.65,116.615,116.635,1149600000.0
2007-10-03 20:39:00,116.64,116.66,116.64,116.655,1142799994.0
2007-10-03 20:40:00,116.655,116.68,116.655,116.68,717299998.0
2007-10-03 20:41:00,116.68,116.685,116.67,116.67,1276599997.0
2007-10-03 20:42:00,116.67,116.68,116.655,116.66,1471500008.0
2007-10-03 20:43:00,116.66,116.66,116.625,116.625,1319299983.0
2007-10-03 20:44:00,116.625,116.63,116.615,116.63,392700003.0
2007-10-03 20:45:00,116.63,116.63,116.62,116.62,702000001.0
2007-10-03 20:46:00,116.62,116.635,116.62,116.635,725500000.0
2007-10-03 20:47:00,116.635,116.635,116.61,116.615,846699999.0
2007-10-03 20:48:00,116.615,116.62,116.61,116.615,427499999.0
2007-10-03 20:49:00,116.615,116.635,116.61,116.63,629100000.0
2007-10-03 20:50:00,116.63,116.63,116.615,116.62,597999998.0
2007-10-03 20:51:00,116.62,116.63,116.615,116.62,266299990.0
2007-10-03 20:52:00,116.62,116.645,116.62,116.645,971299991.0
2007-10-03 20:53:00,116.645,116.66,116.645,116.66,344100002.0
2007-10-03 20:54:00,116.66,116.68,116.66,116.675,576700003.0
2007-10-03 20:55:00,116.675,116.68,116.65,116.655,2127399992.0
2007-10-03 20:56:00,116.655,116.66,116.655,116.66,495999998.0
2007-10-03 20:57:00,116.66,116.665,116.655,116.655,474900003.0
2007-10-03 20:58:00,116.655,116.665,116.645,116.665,1103400007.0
2007-10-03 20:59:00,116.66,116.68,116.66,116.67,909400012.0
2007-10-03 21:00:00,116.675,116.68,116.665,116.68,909400012.0
2007-10-03 21:01:00,116.68,116.69,116.665,116.665,2065699990.0
2007-10-03 21:02:00,116.67,116.67,116.66,116.67,1548000013.0
2007-10-03 21:03:00,116.68,116.69,116.67,116.68,1548000013.0
2007-10-03 21:05:00,116.68,116.68,116.68,116.68,781899988.0
2007-10-03 21:06:00,116.69,116.69,116.68,116.69,463699997.0
2007-10-03 21:07:00,116.69,116.72,116.685,116.72,1191199990.0
2007-10-03 21:08:00,116.72,116.73,116.705,116.73,598599992.0
2007-10-03 21:09:00,116.73,116.74,116.72,116.74,839699990.0
2007-10-03 21:10:00,116.74,116.74,116.72,116.74,740700000.0
2007-10-03 21:11:00,116.74,116.74,116.735,116.74,64300000.0
2007-10-03 21:12:00,116.74,116.74,116.73,116.73,119099996.0
2007-10-03 21:13:00,116.735,116.74,116.73,116.74,60500000.0
2007-10-03 21:14:00,116.74,116.75,116.735,116.74,813600002.0
2007-10-03 21:15:00,116.74,116.75,116.73,116.735,731600003.0
2007-10-03 21:16:00,116.735,116.735,116.715,116.72,1386000008.0
2007-10-03 21:17:00,116.73,116.74,116.71,116.72,855399993.0
2007-10-03 21:18:00,116.72,116.73,116.72,116.73,755400000.0
2007-10-03 21:19:00,116.73,116.73,116.725,116.73,26300000.0
2007-10-03 21:20:00,116.73,116.73,116.715,116.715,35800000.0
2007-10-03 21:21:00,116.715,116.715,116.715,116.715,13600000.0
2007-10-03 21:22:00,116.715,116.715,116.7,116.7,565900120.0
2007-10-03 21:23:00,116.7,116.72,116.7,116.71,963999989.0
2007-10-03 21:24:00,116.69,116.71,116.69,116.7,736500002.0
2007-10-03 21:25:00,116.71,116.71,116.71,116.71,736500002.0
2007-10-03 21:26:00,116.7,116.71,116.7,116.71,38600002.0
2007-10-03 21:27:00,116.71,116.71,116.675,116.68,632249990.0
2007-10-03 21:28:00,116.7,116.7,116.67,116.675,2012200001.0
2007-10-03 21:29:00,116.68,116.69,116.68,116.69,1559199995.0
2007-10-03 21:30:00,116.69,116.69,116.685,116.685,101600000.0
2007-10-03 21:31:00,116.685,116.685,116.685,116.685,10400000.0
2007-10-03 21:32:00,116.685,116.69,116.685,116.685,93600000.0
2007-10-03 21:33:00,116.685,116.685,116.67,116.67,892399996.0
2007-10-03 21:34:00,116.67,116.68,116.66,116.68,1750999979.0
2007-10-03 21:35:00,116.67,116.68,116.665,116.675,1171699992.0
2007-10-03 21:36:00,116.675,116.69,116.675,116.68,984199993.0
2007-10-03 21:37:00,116.68,116.69,116.68,116.68,1749099987.0
2007-10-03 21:38:00,116.68,116.715,116.68,116.71,1476900002.0
2007-10-03 21:39:00,116.71,116.73,116.71,116.73,1831399994.0
2007-10-03 21:40:00,116.73,116.73,116.71,116.71,1040399991.0
2007-10-03 21:41:00,116.71,116.72,116.71,116.71,999799996.0
2007-10-03 21:42:00,116.71,116.71,116.705,116.71,419759999.0
2007-10-03 21:43:00,116.71,116.71,116.705,116.71,551499997.0
2007-10-03 21:44:00,116.71,116.72,116.705,116.71,2137230019.0
2007-10-03 21:45:00,116.7,116.72,116.7,116.71,585700002.0
2007-10-03 21:46:00,116.72,116.73,116.72,116.73,585700002.0
2007-10-03 21:47:00,116.725,116.73,116.715,116.73,561100003.0
2007-10-03 21:48:00,116.73,116.73,116.71,116.73,842300000.0
2007-10-03 21:49:00,116.73,116.73,116.725,116.73,97000000.0
2007-10-03 21:50:00,116.73,116.73,116.715,116.72,888820014.0
2007-10-03 21:51:00,116.72,116.72,116.72,116.72,673000005.0
2007-10-03 21:52:00,116.72,116.73,116.71,116.72,2083200212.0
2007-10-03 21:53:00,116.72,116.73,116.72,116.72,920800000.0
2007-10-03 21:54:00,116.72,116.73,116.715,116.73,729900001.0
2007-10-03 21:55:00,116.73,116.73,116.72,116.72,1944349964.0
2007-10-03 21:56:00,116.72,116.74,116.72,116.74,1351000002.0
2007-10-03 21:57:00,116.74,116.74,116.73,116.73,618999996.0
2007-10-03 21:58:00,116.73,116.75,116.72,116.73,1511100004.0
2007-10-03 21:59:00,116.74,116.75,116.74,116.75,425899996.0
2007-10-03 22:00:00,116.75,116.75,116.74,116.745,981899994.0
2007-10-03 22:01:00,116.75,116.75,116.74,116.75,1439800026.0
2007-10-03 22:02:00,116.75,116.76,116.74,116.74,1439800026.0
2007-10-03 22:03:00,116.74,116.74,116.73,116.73,720600007.0
2007-10-03 22:04:00,116.74,116.74,116.74,116.74,147200000.0
2007-10-03 22:05:00,116.74,116.74,116.73,116.74,331600006.0
2007-10-03 22:06:00,116.74,116.74,116.73,116.735,160400001.0
2007-10-03 22:07:00,116.735,116.74,116.73,116.735,546600012.0
2007-10-03 22:08:00,116.74,116.74,116.735,116.74,143400000.0
2007-10-03 22:09:00,116.74,116.74,116.72,116.73,550400004.0
2007-10-03 22:10:00,116.725,116.75,116.715,116.745,1761999994.0
2007-10-03 22:11:00,116.75,116.75,116.74,116.75,377200004.0
2007-10-03 22:12:00,116.75,116.75,116.75,116.75,44300000.0
2007-10-03 22:13:00,116.75,116.75,116.74,116.74,684600005.0
2007-10-03 22:14:00,116.74,116.74,116.73,116.74,620700012.0
2007-10-03 22:15:00,116.75,116.75,116.74,116.74,321100002.0
2007-10-03 22:16:00,116.74,116.74,116.73,116.74,524899996.0
2007-10-03 22:17:00,116.74,116.74,116.735,116.735,194300002.0
2007-10-03 22:18:00,116.74,116.75,116.735,116.74,509700002.0
2007-10-03 22:19:00,116.74,116.75,116.735,116.735,657699995.0
2007-10-03 22:20:00,116.74,116.74,116.74,116.74,63199998.0
2007-10-03 22:21:00,116.74,116.75,116.735,116.74,369299998.0
2007-10-03 22:22:00,116.74,116.75,116.74,116.74,359599998.0
2007-10-03 22:23:00,116.74,116.74,116.74,116.74,422199997.0
2007-10-03 22:24:00,116.74,116.74,116.735,116.74,434400001.0
2007-10-03 22:25:00,116.735,116.735,116.735,116.735,45399999.0
2007-10-03 22:26:00,116.74,116.75,116.735,116.75,317899997.0
2007-10-03 22:27:00,116.75,116.75,116.74,116.74,623999986.0
2007-10-03 22:28:00,116.74,116.75,116.74,116.75,570999979.0
2007-10-03 22:29:00,116.75,116.75,116.74,116.75,437199982.0
2007-10-03 22:30:00,116.75,116.75,116.735,116.735,641799992.0
2007-10-03 22:31:00,116.75,116.75,116.735,116.735,409699994.0
2007-10-03 22:32:00,116.74,116.74,116.735,116.74,584299985.0
2007-10-03 22:33:00,116.74,116.75,116.74,116.75,322699993.0
2007-10-03 22:34:00,116.75,116.75,116.75,116.75,305799997.0
2007-10-03 22:35:00,116.75,116.75,116.745,116.75,368500001.0
2007-10-03 22:36:00,116.75,116.75,116.75,116.75,597599993.0
2007-10-03 22:37:00,116.75,116.75,116.73,116.73,336000001.0
2007-10-03 22:38:00,116.74,116.74,116.73,116.73,862399989.0
2007-10-03 22:39:00,116.74,116.74,116.73,116.73,656799995.0
2007-10-03 22:40:00,116.73,116.74,116.73,116.74,199799999.0
2007-10-03 22:41:00,116.74,116.75,116.74,116.74,197000003.0
2007-10-03 22:42:00,116.74,116.74,116.72,116.725,664400014.0
2007-10-03 22:43:00,116.725,116.74,116.725,116.735,296799994.0
2007-10-03 22:44:00,116.74,116.74,116.735,116.74,144700000.0
2007-10-03 22:45:00,116.74,116.74,116.73,116.73,640100000.0
2007-10-03 22:46:00,116.73,116.73,116.72,116.73,398400010.0
2007-10-03 22:47:00,116.73,116.74,116.72,116.74,1292699988.0
2007-10-03 22:48:00,116.74,116.745,116.74,116.74,1028799981.0
2007-10-03 22:49:00,116.74,116.75,116.74,116.74,1117200013.0
2007-10-03 22:50:00,116.74,116.74,116.73,116.735,646299995.0
2007-10-03 22:51:00,116.74,116.74,116.73,116.74,650599991.0
2007-10-03 22:52:00,116.74,116.75,116.74,116.74,962399989.0
2007-10-03 22:53:00,116.74,116.75,116.73,116.74,405199999.0
2007-10-03 22:54:00,116.74,116.74,116.735,116.735,102400000.0
2007-10-03 22:55:00,116.735,116.75,116.735,116.75,212000000.0
2007-10-03 22:56:00,116.75,116.75,116.74,116.74,377000004.0
2007-10-03 22:57:00,116.74,116.75,116.73,116.73,826300008.0
2007-10-03 22:58:00,116.74,116.74,116.72,116.725,1368900014.0
2007-10-03 22:59:00,116.725,116.75,116.72,116.74,1131500008.0
2007-10-03 23:00:00,116.73,116.73,116.69,116.72,503300000.0
2007-10-03 23:01:00,116.72,116.72,116.71,116.71,93200002.0
2007-10-03 23:02:00,116.73,116.73,116.72,116.72,24000000.0
2007-10-03 23:03:00,116.72,116.72,116.72,116.72,900000.0
2007-10-03 23:04:00,116.72,116.73,116.72,116.72,55300000.0
2007-10-03 23:05:00,116.72,116.72,116.69,116.7,126600000.0
2007-10-03 23:06:00,116.7,116.71,116.69,116.69,777999978.0
2007-10-03 23:07:00,116.69,116.71,116.69,116.7,229600004.0
2007-10-03 23:08:00,116.69,116.7,116.69,116.7,112000003.0
2007-10-03 23:09:00,116.7,116.71,116.7,116.71,48700001.0
2007-10-03 23:10:00,116.7,116.71,116.69,116.71,435300001.0
2007-10-03 23:11:00,116.71,116.71,116.7,116.71,49799999.0
2007-10-03 23:12:00,116.71,116.72,116.7,116.71,633099991.0
2007-10-03 23:13:00,116.71,116.72,116.7,116.705,541999995.0
2007-10-03 23:14:00,116.71,116.715,116.71,116.71,189200000.0
2007-10-03 23:15:00,116.7,116.72,116.7,116.72,294799996.0
2007-10-03 23:16:00,116.72,116.73,116.7,116.71,562500004.0
2007-10-03 23:17:00,116.72,116.74,116.71,116.72,399700010.0
2007-10-03 23:18:00,116.72,116.74,116.72,116.73,233000004.0
2007-10-03 23:19:00,116.725,116.73,116.72,116.73,148000004.0
2007-10-03 23:20:00,116.73,116.74,116.72,116.725,198400001.0
2007-10-03 23:21:00,116.725,116.73,116.725,116.73,91600001.0
2007-10-03 23:22:00,116.73,116.73,116.71,116.72,321200000.0
2007-10-03 23:23:00,116.72,116.72,116.71,116.71,487500003.0
2007-10-03 23:24:00,116.72,116.74,116.72,116.72,388800007.0
2007-10-03 23:25:00,116.72,116.72,116.72,116.72,143599998.0
2007-10-03 23:26:00,116.72,116.72,116.705,116.705,291999994.0
2007-10-03 23:27:00,116.71,116.72,116.71,116.72,449600003.0
2007-10-03 23:28:00,116.72,116.72,116.72,116.72,98000000.0
2007-10-03 23:29:00,116.72,116.73,116.72,116.72,77599998.0
2007-10-03 23:30:00,116.72,116.73,116.72,116.72,49599998.0
2007-10-03 23:31:00,116.72,116.73,116.72,116.73,216499997.0
2007-10-03 23:32:00,116.73,116.74,116.73,116.74,105600000.0
2007-10-03 23:33:00,116.74,116.74,116.74,116.74,23200000.0
2007-10-03 23:34:00,116.74,116.74,116.725,116.73,114199998.0
2007-10-03 23:36:00,116.73,116.73,116.73,116.73,48000000.0
2007-10-03 23:37:00,116.73,116.74,116.73,116.74,68800001.0
2007-10-03 23:38:00,116.74,116.74,116.73,116.73,183200000.0
2007-10-03 23:39:00,116.73,116.73,116.725,116.725,97199999.0
2007-10-03 23:40:00,116.73,116.74,116.725,116.74,116800000.0
2007-10-03 23:41:00,116.735,116.74,116.73,116.73,30400000.0
2007-10-03 23:42:00,116.73,116.73,116.7,116.72,266899996.0
2007-10-03 23:43:00,116.72,116.72,116.72,116.72,49700000.0
2007-10-03 23:44:00,116.72,116.72,116.7,116.71,284500001.0
2007-10-03 23:45:00,116.71,116.71,116.675,116.7,879099995.0
2007-10-03 23:46:00,116.7,116.705,116.7,116.705,125000003.0
2007-10-03 23:47:00,116.705,116.71,116.7,116.7,105599999.0
2007-10-03 23:48:00,116.7,116.73,116.695,116.72,433799993.0
2007-10-03 23:49:00,116.73,116.73,116.69,116.69,620799992.0
2007-10-03 23:50:00,116.69,116.72,116.69,116.72,561200004.0
2007-10-03 23:51:00,116.71,116.71,116.7,116.705,169199998.0
2007-10-03 23:52:00,116.705,116.705,116.7,116.705,29200000.0
2007-10-03 23:53:00,116.7,116.7,116.69,116.69,257600001.0
2007-10-03 23:54:00,116.69,116.7,116.64,116.665,723599998.0
2007-10-03 23:55:00,116.665,116.69,116.66,116.68,647200004.0
2007-10-03 23:56:00,116.68,116.68,116.67,116.68,286999998.0
2007-10-03 23:57:00,116.68,116.68,116.675,116.68,47100000.0
2007-10-03 23:58:00,116.68,116.68,116.67,116.68,136600000.0
2007-10-03 23:59:00,116.675,116.68,116.67,116.68,83400000.0
2007-10-04 00:00:00,116.68,116.68,116.67,116.68,23500000.0
2007-10-04 00:01:00,116.67,116.68,116.67,116.67,83899999.0
2007-10-04 00:02:00,116.67,116.68,116.65,116.66,350999998.0
2007-10-04 00:03:00,116.66,116.675,116.62,116.65,631299999.0
2007-10-04 00:04:00,116.645,116.65,116.645,116.65,33300000.0
2007-10-04 00:05:00,116.65,116.65,116.65,116.65,64000000.0
2007-10-04 00:06:00,116.65,116.66,116.65,116.65,135500001.0
2007-10-04 00:07:00,116.65,116.65,116.65,116.65,64800000.0
2007-10-04 00:08:00,116.65,116.65,116.63,116.65,227300000.0
2007-10-04 00:09:00,116.645,116.645,116.635,116.64,265999998.0
2007-10-04 00:10:00,116.645,116.65,116.635,116.65,56500000.0
2007-10-04 00:11:00,116.65,116.65,116.65,116.65,20800000.0
2007-10-04 00:12:00,116.65,116.65,116.65,116.65,38400000.0
2007-10-04 00:13:00,116.65,116.66,116.635,116.64,283400001.0
2007-10-04 00:14:00,116.64,116.64,116.605,116.605,407099999.0
2007-10-04 00:15:00,116.605,116.61,116.59,116.6,454600000.0
2007-10-04 00:16:00,116.6,116.61,116.59,116.605,574699997.0
2007-10-04 00:17:00,116.61,116.61,116.605,116.61,94300001.0
2007-10-04 00:18:00,116.605,116.605,116.58,116.58,326700000.0
2007-10-04 00:19:00,116.58,116.6,116.575,116.58,485300000.0
2007-10-04 00:20:00,116.59,116.6,116.58,116.595,619800005.0
2007-10-04 00:21:00,116.59,116.6,116.59,116.6,136699998.0
2007-10-04 00:22:00,116.6,116.62,116.6,116.61,195100000.0
2007-10-04 00:23:00,116.61,116.63,116.61,116.63,342000005.0
2007-10-04 00:24:00,116.63,116.63,116.63,116.63,222500000.0
2007-10-04 00:25:00,116.63,116.65,116.625,116.645,998600003.0
2007-10-04 00:26:00,116.64,116.66,116.635,116.66,157399999.0
2007-10-04 00:27:00,116.655,116.675,116.655,116.67,456899999.0
2007-10-04 00:28:00,116.67,116.67,116.655,116.66,600700001.0
2007-10-04 00:29:00,116.655,116.66,116.655,116.66,2100000.0
2007-10-04 00:30:00,116.66,116.66,116.62,116.63,524502996.0
2007-10-04 00:31:00,116.63,116.65,116.625,116.64,580099996.0
2007-10-04 00:32:00,116.64,116.65,116.635,116.65,209900000.0
2007-10-04 00:33:00,116.65,116.66,116.63,116.64,298600000.0
2007-10-04 00:34:00,116.64,116.645,116.64,116.64,134200000.0
2007-10-04 00:35:00,116.64,116.64,116.625,116.63,478300002.0
2007-10-04 00:36:00,116.63,116.64,116.625,116.63,243700000.0
2007-10-04 00:37:00,116.63,116.63,116.63,116.63,131700000.0
2007-10-04 00:38:00,116.63,116.63,116.62,116.62,342399998.0
2007-10-04 00:39:00,116.62,116.63,116.62,116.625,83000000.0
2007-10-04 00:40:00,116.63,116.63,116.62,116.62,57400000.0
2007-10-04 00:41:00,116.62,116.62,116.62,116.62,53200000.0
2007-10-04 00:42:00,116.62,116.63,116.62,116.625,149400000.0
2007-10-04 00:43:00,116.63,116.63,116.63,116.63,12000000.0
2007-10-04 00:44:00,116.63,116.63,116.62,116.62,98900001.0
2007-10-04 00:45:00,116.62,116.63,116.62,116.63,213699999.0
2007-10-04 00:46:00,116.63,116.63,116.63,116.63,56200000.0
2007-10-04 00:47:00,116.63,116.63,116.63,116.63,37400000.0
2007-10-04 00:48:00,116.63,116.63,116.63,116.63,130400000.0
2007-10-04 00:49:00,116.62,116.62,116.62,116.62,37599998.0
2007-10-04 00:50:00,116.63,116.63,116.63,116.63,156700000.0
2007-10-04 00:51:00,116.63,116.64,116.63,116.64,106300000.0
2007-10-04 00:52:00,116.64,116.66,116.64,116.65,94500000.0
2007-10-04 00:53:00,116.65,116.66,116.645,116.66,301400003.0
2007-10-04 00:54:00,116.66,116.66,116.625,116.64,902200001.0
2007-10-04 00:55:00,116.64,116.64,116.61,116.62,1095500002.0
2007-10-04 00:56:00,116.615,116.615,116.585,116.59,820599999.0
2007-10-04 00:57:00,116.59,116.61,116.575,116.575,1186999998.0
2007-10-04 00:58:00,116.575,116.575,116.56,116.565,323799998.0
2007-10-04 00:59:00,116.57,116.57,116.555,116.57,286200000.0
2007-10-04 01:00:00,116.57,116.59,116.565,116.58,367800000.0
2007-10-04 01:01:00,116.58,116.58,116.56,116.56,187600000.0
2007-10-04 01:02:00,116.57,116.57,116.55,116.555,674899993.0
2007-10-04 01:03:00,116.555,116.56,116.55,116.555,933399989.0
2007-10-04 01:04:00,116.555,116.56,116.55,116.555,462699999.0
2007-10-04 01:05:00,116.555,116.56,116.545,116.555,694599991.0
2007-10-04 01:06:00,116.555,116.56,116.545,116.55,708200002.0
2007-10-04 01:07:00,116.55,116.565,116.545,116.565,119100000.0
2007-10-04 01:08:00,116.565,116.57,116.56,116.565,323999999.0
2007-10-04 01:09:00,116.565,116.565,116.555,116.555,97500000.0
2007-10-04 01:10:00,116.555,116.555,116.555,116.555,500000.0
2007-10-04 01:11:00,116.555,116.565,116.555,116.56,86300000.0
2007-10-04 01:12:00,116.565,116.565,116.555,116.56,53400000.0
2007-10-04 01:13:00,116.555,116.56,116.555,116.555,37500000.0
2007-10-04 01:14:00,116.555,116.57,116.555,116.565,76800000.0
2007-10-04 01:15:00,116.57,116.58,116.565,116.565,68300000.0
2007-10-04 01:16:00,116.565,116.57,116.565,116.57,36900000.0
2007-10-04 01:17:00,116.57,116.57,116.56,116.56,163600001.0
2007-10-04 01:18:00,116.56,116.56,116.555,116.555,63900000.0
2007-10-04 01:19:00,116.56,116.57,116.555,116.565,49300000.0
2007-10-04 01:20:00,116.565,116.565,116.56,116.56,73800001.0
2007-10-04 01:21:00,116.56,116.56,116.555,116.56,104500000.0
2007-10-04 01:22:00,116.56,116.61,116.56,116.605,285100000.0
2007-10-04 01:23:00,116.605,116.615,116.585,116.615,315100002.0
2007-10-04 01:24:00,116.615,116.615,116.59,116.6,128200000.0
2007-10-04 01:25:00,116.595,116.615,116.59,116.605,712899994.0
2007-10-04 01:26:00,116.6,116.62,116.595,116.61,322000003.0
2007-10-04 01:27:00,116.61,116.61,116.61,116.61,33800000.0
2007-10-04 01:28:00,116.61,116.625,116.61,116.625,81799999.0
2007-10-04 01:29:00,116.625,116.625,116.62,116.625,48100000.0
2007-10-04 01:30:00,116.63,116.655,116.63,116.65,436200001.0
2007-10-04 01:31:00,116.65,116.65,116.64,116.64,379999996.0
2007-10-04 01:32:00,116.645,116.645,116.635,116.635,608299999.0
2007-10-04 01:33:00,116.635,116.65,116.635,116.645,312999995.0
2007-10-04 01:34:00,116.645,116.655,116.635,116.655,416700000.0
2007-10-04 01:35:00,116.65,116.655,116.64,116.645,423300001.0
2007-10-04 01:36:00,116.645,116.645,116.64,116.645,115399998.0
2007-10-04 01:37:00,116.645,116.65,116.635,116.64,986699999.0
2007-10-04 01:38:00,116.645,116.645,116.64,116.64,57300000.0
2007-10-04 01:39:00,116.64,116.645,116.625,116.63,671800000.0
2007-10-04 01:40:00,116.625,116.635,116.62,116.635,483799996.0
2007-10-04 01:41:00,116.635,116.635,116.63,116.635,156500000.0
2007-10-04 01:42:00,116.63,116.63,116.62,116.63,319699999.0
2007-10-04 01:43:00,116.63,116.63,116.625,116.63,223900004.0
2007-10-04 01:44:00,116.64,116.64,116.625,116.64,360800000.0
2007-10-04 01:45:00,116.64,116.64,116.635,116.64,91700000.0
2007-10-04 01:46:00,116.64,116.64,116.635,116.64,238000000.0
2007-10-04 01:47:00,116.64,116.655,116.635,116.655,778299997.0
2007-10-04 01:48:00,116.655,116.705,116.655,116.695,1818599999.0
2007-10-04 01:49:00,116.7,116.7,116.68,116.68,328999996.0
2007-10-04 01:50:00,116.68,116.685,116.66,116.675,419599996.0
2007-10-04 01:51:00,116.675,116.685,116.67,116.68,322100003.0
2007-10-04 01:52:00,116.68,116.72,116.68,116.72,487199996.0
2007-10-04 01:53:00,116.72,116.72,116.7,116.715,1046299994.0
2007-10-04 01:54:00,116.715,116.72,116.7,116.705,417400008.0
2007-10-04 01:55:00,116.705,116.72,116.7,116.715,312799999.0
2007-10-04 01:56:00,116.715,116.72,116.715,116.72,167100000.0
2007-10-04 01:57:00,116.715,116.72,116.71,116.71,269499999.0
2007-10-04 01:58:00,116.71,116.72,116.7,116.71,878499992.0
2007-10-04 01:59:00,116.71,116.71,116.67,116.675,1077099997.0
2007-10-04 02:00:00,116.68,116.73,116.68,116.725,1388999998.0
2007-10-04 02:01:00,116.73,116.73,116.72,116.73,572899999.0
2007-10-04 02:02:00,116.725,116.73,116.725,116.725,148500004.0
2007-10-04 02:03:00,116.725,116.74,116.725,116.73,150200000.0
2007-10-04 02:04:00,116.73,116.73,116.725,116.725,190400000.0
2007-10-04 02:05:00,116.72,116.73,116.72,116.73,209000000.0
2007-10-04 02:06:00,116.725,116.73,116.725,116.73,85500000.0
2007-10-04 02:07:00,116.73,116.73,116.71,116.72,439400000.0
2007-10-04 02:08:00,116.72,116.725,116.72,116.725,145800002.0
2007-10-04 02:09:00,116.73,116.73,116.72,116.725,554200000.0
2007-10-04 02:10:00,116.72,116.73,116.715,116.715,388800004.0
2007-10-04 02:11:00,116.72,116.73,116.715,116.725,248499999.0
2007-10-04 02:12:00,116.725,116.725,116.705,116.715,307999999.0
2007-10-04 02:13:00,116.715,116.72,116.715,116.72,350900000.0
2007-10-04 02:14:00,116.72,116.72,116.71,116.715,265300001.0
2007-10-04 02:15:00,116.715,116.715,116.685,116.685,738199998.0
2007-10-04 02:16:00,116.685,116.69,116.675,116.675,887200009.0
2007-10-04 02:17:00,116.68,116.685,116.66,116.67,622499999.0
2007-10-04 02:18:00,116.67,116.685,116.67,116.675,581100004.0
2007-10-04 02:19:00,116.68,116.69,116.68,116.685,294899999.0
2007-10-04 02:20:00,116.685,116.685,116.68,116.685,130700001.0
2007-10-04 02:21:00,116.69,116.7,116.68,116.695,875900001.0
2007-10-04 02:22:00,116.695,116.7,116.675,116.685,936800007.0
2007-10-04 02:23:00,116.685,116.69,116.675,116.675,313400003.0
2007-10-04 02:24:00,116.675,116.69,116.675,116.685,331600001.0
2007-10-04 02:25:00,116.69,116.69,116.685,116.69,32500000.0
2007-10-04 02:26:00,116.69,116.69,116.69,116.69,32000000.0
2007-10-04 02:27:00,116.69,116.69,116.685,116.69,50400000.0
2007-10-04 02:28:00,116.685,116.69,116.68,116.69,68799998.0
2007-10-04 02:29:00,116.69,116.7,116.69,116.7,626800003.0
2007-10-04 02:30:00,116.7,116.705,116.695,116.705,378399995.0
2007-10-04 02:31:00,116.71,116.71,116.685,116.7,314300000.0
2007-10-04 02:32:00,116.695,116.705,116.69,116.705,290299998.0
2007-10-04 02:33:00,116.7,116.7,116.69,116.7,546199997.0
2007-10-04 02:34:00,116.695,116.705,116.685,116.69,738800004.0
2007-10-04 02:35:00,116.69,116.7,116.69,116.7,568999999.0
2007-10-04 02:36:00,116.7,116.705,116.695,116.7,177400000.0
2007-10-04 02:37:00,116.7,116.7,116.69,116.69,26100000.0
2007-10-04 02:38:00,116.69,116.7,116.685,116.7,267999999.0
2007-10-04 02:39:00,116.7,116.71,116.685,116.705,462699998.0
2007-10-04 02:40:00,116.7,116.705,116.69,116.705,360200001.0
2007-10-04 02:41:00,116.705,116.705,116.685,116.69,573500006.0
2007-10-04 02:42:00,116.7,116.7,116.685,116.695,760699997.0
2007-10-04 02:43:00,116.7,116.71,116.69,116.71,267600000.0
2007-10-04 02:44:00,116.72,116.72,116.705,116.71,340600001.0
2007-10-04 02:45:00,116.71,116.72,116.705,116.705,409399994.0
2007-10-04 02:46:00,116.72,116.73,116.71,116.72,335299998.0
2007-10-04 02:47:00,116.72,116.72,116.71,116.72,260899998.0
2007-10-04 02:48:00,116.72,116.72,116.705,116.72,206100003.0
2007-10-04 02:49:00,116.71,116.73,116.71,116.73,694200002.0
2007-10-04 02:50:00,116.73,116.74,116.72,116.74,606600004.0
2007-10-04 02:51:00,116.735,116.75,116.725,116.74,616400002.0
2007-10-04 02:52:00,116.735,116.75,116.73,116.735,369600006.0
2007-10-04 02:53:00,116.74,116.76,116.74,116.75,387200000.0
2007-10-04 02:54:00,116.75,116.76,116.75,116.75,513700008.0
2007-10-04 02:55:00,116.745,116.755,116.735,116.74,1489800002.0
2007-10-04 02:56:00,116.74,116.745,116.74,116.74,361199999.0
2007-10-04 02:57:00,116.74,116.74,116.735,116.735,328699998.0
2007-10-04 02:58:00,116.74,116.74,116.735,116.735,277900000.0
2007-10-04 02:59:00,116.735,116.74,116.725,116.73,734700003.0
2007-10-04 03:00:00,116.735,116.74,116.725,116.725,524500020.0
2007-10-04 03:01:00,116.73,116.74,116.72,116.72,297000005.0
2007-10-04 03:02:00,116.72,116.73,116.71,116.71,810899993.0
2007-10-04 03:03:00,116.71,116.725,116.7,116.715,351100002.0
2007-10-04 03:04:00,116.715,116.72,116.705,116.71,573600002.0
2007-10-04 03:05:00,116.71,116.71,116.705,116.71,180500001.0
2007-10-04 03:06:00,116.71,116.715,116.69,116.7,872179992.0
2007-10-04 03:07:00,116.7,116.7,116.69,116.69,697600002.0
2007-10-04 03:08:00,116.69,116.7,116.685,116.7,390399999.0
2007-10-04 03:09:00,116.7,116.705,116.69,116.69,718100000.0
2007-10-04 03:10:00,116.7,116.71,116.69,116.7,852800010.0
2007-10-04 03:11:00,116.7,116.715,116.7,116.71,264260001.0
2007-10-04 03:12:00,116.71,116.71,116.695,116.7,358500002.0
2007-10-04 03:13:00,116.7,116.71,116.695,116.71,469899999.0
2007-10-04 03:14:00,116.71,116.71,116.695,116.7,757400006.0
2007-10-04 03:15:00,116.71,116.72,116.7,116.71,420200000.0
2007-10-04 03:16:00,116.71,116.71,116.69,116.69,667599995.0
2007-10-04 03:17:00,116.69,116.7,116.685,116.685,617399999.0
2007-10-04 03:18:00,116.69,116.7,116.685,116.7,315700002.0
2007-10-04 03:19:00,116.695,116.7,116.68,116.69,755900003.0
2007-10-04 03:20:00,116.69,116.69,116.675,116.68,496099999.0
2007-10-04 03:21:00,116.68,116.7,116.675,116.7,586600003.0
2007-10-04 03:22:00,116.695,116.7,116.675,116.68,266600002.0
2007-10-04 03:23:00,116.675,116.69,116.675,116.69,331800008.0
2007-10-04 03:24:00,116.69,116.69,116.665,116.68,554000003.0
2007-10-04 03:25:00,116.68,116.69,116.675,116.69,491700000.0
2007-10-04 03:26:00,116.69,116.69,116.69,116.69,280700002.0
2007-10-04 03:27:00,116.69,116.69,116.685,116.69,344400000.0
2007-10-04 03:28:00,116.69,116.69,116.665,116.68,979500000.0
2007-10-04 03:29:00,116.68,116.685,116.66,116.66,741800004.0
2007-10-04 03:30:00,116.66,116.67,116.645,116.655,957200003.0
2007-10-04 03:31:00,116.66,116.67,116.655,116.66,731500000.0
2007-10-04 03:32:00,116.67,116.67,116.655,116.655,489000001.0
2007-10-04 03:33:00,116.66,116.67,116.655,116.67,877900007.0
2007-10-04 03:34:00,116.67,116.69,116.67,116.68,603299996.0
2007-10-04 03:35:00,116.68,116.69,116.68,116.685,1288999992.0
2007-10-04 03:36:00,116.685,116.69,116.675,116.685,532299998.0
2007-10-04 03:37:00,116.685,116.69,116.675,116.68,307699998.0
2007-10-04 03:38:00,116.68,116.69,116.68,116.68,647200000.0
2007-10-04 03:39:00,116.68,116.68,116.675,116.68,355300003.0
2007-10-04 03:40:00,116.68,116.68,116.67,116.68,473100008.0
2007-10-04 03:41:00,116.68,116.68,116.675,116.68,272900000.0
2007-10-04 03:42:00,116.68,116.68,116.67,116.68,317600003.0
2007-10-04 03:43:00,116.68,116.68,116.665,116.67,532600005.0
2007-10-04 03:44:00,116.67,116.675,116.67,116.67,204100007.0
2007-10-04 03:45:00,116.67,116.67,116.67,116.67,135200000.0
2007-10-04 03:46:00,116.67,116.67,116.665,116.67,96500000.0
2007-10-04 03:47:00,116.67,116.67,116.655,116.66,371699991.0
2007-10-04 03:48:00,116.66,116.67,116.66,116.66,133900000.0
2007-10-04 03:49:00,116.66,116.67,116.66,116.66,258800005.0
2007-10-04 03:50:00,116.67,116.67,116.665,116.665,135300000.0
2007-10-04 03:51:00,116.67,116.68,116.665,116.67,290700002.0
2007-10-04 03:52:00,116.67,116.67,116.67,116.67,46200000.0
2007-10-04 03:53:00,116.67,116.69,116.67,116.68,352400005.0
2007-10-04 03:54:00,116.68,116.68,116.675,116.675,167100000.0
2007-10-04 03:55:00,116.675,116.68,116.675,116.68,122900000.0
2007-10-04 03:56:00,116.68,116.68,116.68,116.68,67700000.0
2007-10-04 03:57:00,116.68,116.68,116.67,116.67,166900004.0
2007-10-04 03:58:00,116.67,116.68,116.67,116.67,110500000.0
2007-10-04 03:59:00,116.67,116.68,116.665,116.675,561299999.0
2007-10-04 04:00:00,116.675,116.68,116.665,116.665,643399997.0
2007-10-04 04:01:00,116.665,116.68,116.665,116.67,403200002.0
2007-10-04 04:02:00,116.67,116.67,116.665,116.665,64800000.0
2007-10-04 04:03:00,116.68,116.68,116.665,116.67,84000000.0
2007-10-04 04:04:00,116.67,116.67,116.66,116.66,309099996.0
2007-10-04 04:05:00,116.66,116.66,116.645,116.645,1132000002.0
2007-10-04 04:06:00,116.645,116.66,116.645,116.65,366100000.0
2007-10-04 04:07:00,116.65,116.655,116.635,116.645,1154799986.0
2007-10-04 04:08:00,116.64,116.65,116.635,116.635,780099997.0
2007-10-04 04:09:00,116.635,116.64,116.635,116.635,440499999.0
2007-10-04 04:10:00,116.64,116.645,116.63,116.64,364400004.0
2007-10-04 04:11:00,116.625,116.64,116.62,116.63,635399999.0
2007-10-04 04:12:00,116.63,116.63,116.62,116.625,242100000.0
2007-10-04 04:13:00,116.62,116.62,116.615,116.62,309700000.0
2007-10-04 04:14:00,116.62,116.62,116.615,116.62,169200000.0
2007-10-04 04:15:00,116.62,116.62,116.62,116.62,100600000.0
2007-10-04 04:16:00,116.62,116.64,116.615,116.64,427000002.0
2007-10-04 04:17:00,116.635,116.65,116.635,116.645,623999998.0
2007-10-04 04:18:00,116.645,116.66,116.645,116.66,139599999.0
2007-10-04 04:19:00,116.66,116.66,116.645,116.65,138700000.0
2007-10-04 04:20:00,116.65,116.66,116.645,116.645,185400000.0
2007-10-04 04:21:00,116.65,116.65,116.65,116.65,53000000.0
2007-10-04 04:22:00,116.65,116.65,116.65,116.65,39400000.0
2007-10-04 04:23:00,116.65,116.65,116.62,116.63,646300002.0
2007-10-04 04:24:00,116.625,116.64,116.625,116.635,154200000.0
2007-10-04 04:25:00,116.64,116.645,116.635,116.645,116500000.0
2007-10-04 04:26:00,116.645,116.65,116.645,116.645,75500000.0
2007-10-04 04:27:00,116.65,116.65,116.64,116.64,206600000.0
2007-10-04 04:28:00,116.64,116.64,116.62,116.63,331500000.0
2007-10-04 04:29:00,116.63,116.63,116.62,116.625,170100000.0
2007-10-04 04:30:00,116.625,116.63,116.62,116.625,561200001.0
2007-10-04 04:31:00,116.63,116.63,116.63,116.63,66000000.0
2007-10-04 04:32:00,116.63,116.64,116.63,116.63,443600004.0
2007-10-04 04:33:00,116.63,116.63,116.63,116.63,100400000.0
2007-10-04 04:34:00,116.63,116.63,116.625,116.63,82700000.0
2007-10-04 04:35:00,116.63,116.63,116.625,116.63,202300000.0
2007-10-04 04:36:00,116.625,116.63,116.615,116.63,417200000.0
2007-10-04 04:37:00,116.63,116.635,116.625,116.625,160700000.0
2007-10-04 04:38:00,116.63,116.63,116.625,116.625,51200000.0
2007-10-04 04:39:00,116.63,116.63,116.615,116.63,393799997.0
2007-10-04 04:40:00,116.625,116.63,116.615,116.62,421299999.0
2007-10-04 04:41:00,116.615,116.62,116.615,116.62,86600000.0
2007-10-04 04:42:00,116.62,116.62,116.615,116.62,89500000.0
2007-10-04 04:43:00,116.62,116.625,116.61,116.62,186600001.0
2007-10-04 04:44:00,116.62,116.64,116.62,116.63,506599999.0
2007-10-04 04:45:00,116.63,116.63,116.625,116.63,183600000.0
2007-10-04 04:46:00,116.63,116.63,116.62,116.625,283100003.0
2007-10-04 04:47:00,116.625,116.63,116.62,116.63,114800000.0
2007-10-04 04:48:00,116.63,116.63,116.62,116.62,118100000.0
2007-10-04 04:49:00,116.62,116.63,116.62,116.625,500800001.0
2007-10-04 04:50:00,116.625,116.63,116.625,116.625,22500000.0
2007-10-04 04:51:00,116.625,116.63,116.625,116.63,11000000.0
2007-10-04 04:52:00,116.63,116.63,116.62,116.63,116400000.0
2007-10-04 04:53:00,116.63,116.63,116.62,116.625,117300000.0
2007-10-04 04:54:00,116.63,116.63,116.625,116.63,70800000.0
2007-10-04 04:55:00,116.63,116.63,116.63,116.63,87400000.0
2007-10-04 04:56:00,116.63,116.63,116.63,116.63,32200000.0
2007-10-04 04:57:00,116.63,116.63,116.625,116.625,64600000.0
2007-10-04 04:58:00,116.63,116.63,116.625,116.625,78900000.0
2007-10-04 04:59:00,116.63,116.63,116.63,116.63,60200000.0
2007-10-04 05:00:00,116.63,116.635,116.625,116.63,253600000.0
2007-10-04 05:01:00,116.63,116.635,116.62,116.63,777100006.0
2007-10-04 05:02:00,116.64,116.645,116.625,116.645,415800001.0
2007-10-04 05:03:00,116.64,116.66,116.635,116.655,813599996.0
2007-10-04 05:04:00,116.655,116.66,116.655,116.66,64400000.0
2007-10-04 05:05:00,116.66,116.66,116.655,116.655,75700000.0
2007-10-04 05:06:00,116.655,116.66,116.64,116.64,641100002.0
2007-10-04 05:07:00,116.64,116.645,116.635,116.645,222500000.0
2007-10-04 05:08:00,116.645,116.645,116.615,116.615,764600002.0
2007-10-04 05:09:00,116.62,116.62,116.61,116.615,659400000.0
2007-10-04 05:10:00,116.615,116.615,116.6,116.61,537500003.0
2007-10-04 05:11:00,116.61,116.61,116.61,116.61,105800000.0
2007-10-04 05:12:00,116.61,116.61,116.605,116.61,198400000.0
2007-10-04 05:13:00,116.61,116.61,116.595,116.605,688100003.0
2007-10-04 05:14:00,116.61,116.61,116.61,116.61,186800000.0
2007-10-04 05:15:00,116.61,116.61,116.605,116.605,57400000.0
2007-10-04 05:16:00,116.61,116.61,116.595,116.605,221599998.0
2007-10-04 05:17:00,116.61,116.61,116.61,116.61,64000000.0
2007-10-04 05:18:00,116.61,116.61,116.605,116.61,34900000.0
2007-10-04 05:19:00,116.61,116.61,116.6,116.61,200700001.0
2007-10-04 05:20:00,116.605,116.61,116.6,116.61,587499997.0
2007-10-04 05:21:00,116.61,116.61,116.6,116.61,400999995.0
2007-10-04 05:22:00,116.61,116.61,116.61,116.61,30000000.0
2007-10-04 05:23:00,116.61,116.615,116.605,116.615,175799999.0
2007-10-04 05:24:00,116.615,116.62,116.61,116.62,578599998.0
2007-10-04 05:25:00,116.62,116.62,116.61,116.62,377700002.0
2007-10-04 05:26:00,116.62,116.63,116.62,116.63,573400003.0
2007-10-04 05:27:00,116.63,116.64,116.625,116.635,289999997.0
2007-10-04 05:28:00,116.635,116.65,116.63,116.63,1099199995.0
2007-10-04 05:29:00,116.63,116.64,116.625,116.64,542199996.0
2007-10-04 05:30:00,116.64,116.645,116.635,116.645,454899996.0
2007-10-04 05:31:00,116.645,116.655,116.64,116.655,395699999.0
2007-10-04 05:32:00,116.655,116.655,116.615,116.63,1258799996.0
2007-10-04 05:33:00,116.63,116.635,116.625,116.635,721199995.0
2007-10-04 05:34:00,116.64,116.64,116.625,116.63,1129300000.0
2007-10-04 05:35:00,116.63,116.64,116.625,116.63,1075899995.0
2007-10-04 05:36:00,116.63,116.63,116.63,116.63,147100000.0
2007-10-04 05:37:00,116.63,116.63,116.625,116.63,132400000.0
2007-10-04 05:38:00,116.63,116.63,116.63,116.63,62000000.0
2007-10-04 05:39:00,116.63,116.63,116.625,116.63,129600000.0
2007-10-04 05:40:00,116.63,116.63,116.62,116.63,855399998.0
2007-10-04 05:41:00,116.63,116.635,116.63,116.635,192799999.0
2007-10-04 05:42:00,116.64,116.64,116.63,116.64,458399999.0
2007-10-04 05:43:00,116.64,116.64,116.63,116.635,335999995.0
2007-10-04 05:44:00,116.635,116.64,116.625,116.635,984299993.0
2007-10-04 05:45:00,116.63,116.63,116.565,116.595,1564200003.0
2007-10-04 05:46:00,116.595,116.6,116.51,116.515,1651700008.0
2007-10-04 05:47:00,116.51,116.57,116.51,116.55,1751700016.0
2007-10-04 05:48:00,116.575,116.575,116.56,116.57,1751700016.0
2007-10-04 05:49:00,116.57,116.59,116.565,116.565,1102299994.0
2007-10-04 05:50:00,116.565,116.575,116.565,116.57,931699996.0
2007-10-04 05:51:00,116.565,116.58,116.565,116.575,1047099995.0
2007-10-04 05:52:00,116.575,116.59,116.57,116.59,1217300016.0
2007-10-04 05:53:00,116.59,116.6,116.585,116.595,999599995.0
2007-10-04 05:54:00,116.6,116.61,116.595,116.605,1193800004.0
2007-10-04 05:55:00,116.605,116.62,116.605,116.62,552900001.0
2007-10-04 05:56:00,116.62,116.62,116.605,116.615,373400000.0
2007-10-04 05:57:00,116.615,116.615,116.595,116.6,469500000.0
2007-10-04 05:58:00,116.6,116.61,116.595,116.6,317900005.0
2007-10-04 05:59:00,116.6,116.6,116.595,116.595,155200000.0
2007-10-04 06:00:00,116.6,116.61,116.595,116.6,640100006.0
2007-10-04 06:01:00,116.6,116.605,116.59,116.59,359800002.0
2007-10-04 06:02:00,116.59,116.59,116.57,116.585,444300001.0
2007-10-04 06:03:00,116.59,116.59,116.565,116.565,630000003.0
2007-10-04 06:04:00,116.57,116.585,116.565,116.58,463600004.0
2007-10-04 06:05:00,116.58,116.58,116.575,116.58,436900001.0
2007-10-04 06:06:00,116.58,116.58,116.565,116.575,1193899995.0
2007-10-04 06:07:00,116.575,116.575,116.555,116.56,564600002.0
2007-10-04 06:08:00,116.56,116.585,116.56,116.575,929200010.0
2007-10-04 06:09:00,116.575,116.59,116.575,116.58,471099999.0
2007-10-04 06:10:00,116.58,116.59,116.575,116.58,568600006.0
2007-10-04 06:11:00,116.58,116.585,116.575,116.585,404800001.0
2007-10-04 06:12:00,116.585,116.585,116.55,116.56,704600000.0
2007-10-04 06:13:00,116.56,116.58,116.56,116.57,741099998.0
2007-10-04 06:14:00,116.57,116.58,116.565,116.57,1066100001.0
2007-10-04 06:15:00,116.57,116.57,116.555,116.56,1270300009.0
2007-10-04 06:16:00,116.56,116.565,116.55,116.56,1554000022.0
2007-10-04 06:17:00,116.555,116.57,116.555,116.565,509300002.0
2007-10-04 06:18:00,116.56,116.565,116.56,116.565,648200002.0
2007-10-04 06:19:00,116.565,116.57,116.555,116.555,587099997.0
2007-10-04 06:20:00,116.56,116.57,116.555,116.565,1068000000.0
2007-10-04 06:21:00,116.565,116.57,116.555,116.56,962600001.0
2007-10-04 06:22:00,116.56,116.57,116.555,116.57,507599996.0
2007-10-04 06:23:00,116.57,116.58,116.57,116.58,134500000.0
2007-10-04 06:24:00,116.58,116.58,116.565,116.575,138600000.0
2007-10-04 06:25:00,116.575,116.575,116.565,116.565,172600000.0
2007-10-04 06:26:00,116.565,116.57,116.555,116.555,221800000.0
2007-10-04 06:27:00,116.555,116.565,116.55,116.565,332700000.0
2007-10-04 06:28:00,116.565,116.57,116.555,116.56,534300001.0
2007-10-04 06:29:00,116.56,116.56,116.535,116.535,640600002.0
2007-10-04 06:30:00,116.535,116.535,116.485,116.52,1691400002.0
2007-10-04 06:31:00,116.52,116.52,116.485,116.49,1098100012.0
2007-10-04 06:32:00,116.495,116.505,116.48,116.495,975000001.0
2007-10-04 06:33:00,116.495,116.51,116.49,116.49,1274999999.0
2007-10-04 06:34:00,116.49,116.49,116.46,116.46,1196900001.0
2007-10-04 06:35:00,116.46,116.47,116.455,116.455,849299995.0
2007-10-04 06:36:00,116.46,116.47,116.435,116.45,1427900005.0
2007-10-04 06:37:00,116.45,116.48,116.45,116.48,1376000016.0
2007-10-04 06:38:00,116.48,116.5,116.465,116.49,1904899993.0
2007-10-04 06:39:00,116.49,116.49,116.47,116.48,1542200012.0
2007-10-04 06:40:00,116.48,116.48,116.465,116.48,1308999994.0
2007-10-04 06:41:00,116.48,116.5,116.475,116.49,1463299999.0
2007-10-04 06:42:00,116.49,116.51,116.49,116.5,1591199986.0
2007-10-04 06:43:00,116.5,116.51,116.485,116.505,1498399992.0
2007-10-04 06:44:00,116.48,116.49,116.46,116.46,1328600011.0
2007-10-04 06:45:00,116.45,116.48,116.45,116.46,1328600011.0
2007-10-04 06:46:00,116.47,116.47,116.45,116.45,1328600011.0
2007-10-04 06:47:00,116.45,116.47,116.445,116.455,1443199993.0
2007-10-04 06:48:00,116.455,116.48,116.455,116.465,905600004.0
2007-10-04 06:49:00,116.465,116.47,116.44,116.44,817200000.0
2007-10-04 06:50:00,116.44,116.44,116.43,116.43,1540300018.0
2007-10-04 06:51:00,116.44,116.45,116.425,116.425,1540300018.0
2007-10-04 06:52:00,116.42,116.44,116.42,116.43,1634199996.0
2007-10-04 06:53:00,116.44,116.45,116.44,116.44,1634199996.0
2007-10-04 06:54:00,116.44,116.46,116.44,116.45,1534399970.0
2007-10-04 06:55:00,116.45,116.47,116.45,116.47,797899999.0
2007-10-04 06:56:00,116.47,116.47,116.45,116.47,1211800013.0
2007-10-04 06:57:00,116.47,116.47,116.46,116.47,589500008.0
2007-10-04 06:58:00,116.465,116.48,116.465,116.47,777499995.0
2007-10-04 06:59:00,116.47,116.49,116.47,116.49,1003700018.0
2007-10-04 07:00:00,116.49,116.49,116.475,116.49,1410999998.0
2007-10-04 07:01:00,116.49,116.5,116.485,116.485,1005099990.0
2007-10-04 07:02:00,116.5,116.51,116.49,116.5,956600000.0
2007-10-04 07:03:00,116.5,116.505,116.49,116.5,928099984.0
2007-10-04 07:04:00,116.5,116.51,116.49,116.49,423099992.0
2007-10-04 07:05:00,116.49,116.49,116.48,116.49,878799995.0
2007-10-04 07:06:00,116.49,116.51,116.49,116.505,1302799977.0
2007-10-04 07:07:00,116.505,116.51,116.5,116.51,1079899990.0
2007-10-04 07:08:00,116.51,116.51,116.495,116.505,914799995.0
2007-10-04 07:09:00,116.505,116.505,116.5,116.5,187200000.0
2007-10-04 07:10:00,116.5,116.505,116.49,116.49,1044300009.0
2007-10-04 07:11:00,116.49,116.51,116.49,116.51,560300001.0
2007-10-04 07:12:00,116.505,116.51,116.495,116.5,510099998.0
2007-10-04 07:13:00,116.505,116.51,116.49,116.5,644199994.0
2007-10-04 07:14:00,116.495,116.51,116.49,116.5,471399996.0
2007-10-04 07:15:00,116.5,116.505,116.5,116.505,425000000.0
2007-10-04 07:16:00,116.505,116.505,116.5,116.505,353500000.0
2007-10-04 07:17:00,116.505,116.51,116.5,116.51,277800000.0
2007-10-04 07:18:00,116.505,116.51,116.5,116.51,52399999.0
2007-10-04 07:19:00,116.51,116.51,116.5,116.51,344300006.0
2007-10-04 07:20:00,116.505,116.51,116.505,116.51,35500000.0
2007-10-04 07:21:00,116.51,116.51,116.505,116.505,105300000.0
2007-10-04 07:22:00,116.51,116.51,116.5,116.5,69600000.0
2007-10-04 07:23:00,116.5,116.505,116.49,116.505,360400008.0
2007-10-04 07:24:00,116.505,116.51,116.5,116.505,258300006.0
2007-10-04 07:25:00,116.505,116.505,116.495,116.5,50200000.0
2007-10-04 07:26:00,116.51,116.51,116.49,116.5,308200000.0
2007-10-04 07:27:00,116.5,116.505,116.495,116.495,184200000.0
2007-10-04 07:28:00,116.49,116.5,116.485,116.5,272999998.0
2007-10-04 07:29:00,116.5,116.51,116.495,116.5,678000005.0
2007-10-04 07:30:00,116.5,116.51,116.495,116.51,281000001.0
2007-10-04 07:31:00,116.51,116.51,116.495,116.495,270499998.0
2007-10-04 07:32:00,116.5,116.51,116.5,116.51,63100000.0
2007-10-04 07:33:00,116.51,116.51,116.475,116.485,489800006.0
2007-10-04 07:34:00,116.485,116.485,116.465,116.475,851799995.0
2007-10-04 07:35:00,116.48,116.48,116.475,116.475,249799999.0
2007-10-04 07:36:00,116.48,116.48,116.48,116.48,60800000.0
2007-10-04 07:37:00,116.48,116.48,116.465,116.47,748500006.0
2007-10-04 07:38:00,116.47,116.47,116.425,116.43,1207800001.0
2007-10-04 07:39:00,116.43,116.44,116.415,116.435,1083000006.0
2007-10-04 07:40:00,116.43,116.435,116.405,116.41,711200001.0
2007-10-04 07:41:00,116.41,116.43,116.41,116.425,582800000.0
2007-10-04 07:42:00,116.425,116.43,116.42,116.42,1133500002.0
2007-10-04 07:43:00,116.42,116.425,116.4,116.41,1000000002.0
2007-10-04 07:44:00,116.41,116.44,116.41,116.43,661500001.0
2007-10-04 07:45:00,116.44,116.465,116.43,116.465,1018199989.0
2007-10-04 07:46:00,116.465,116.495,116.455,116.465,1254099994.0
2007-10-04 07:47:00,116.47,116.48,116.47,116.48,1003599998.0
2007-10-04 07:48:00,116.48,116.49,116.48,116.48,1123599996.0
2007-10-04 07:49:00,116.48,116.49,116.47,116.47,1196000001.0
2007-10-04 07:50:00,116.47,116.48,116.465,116.475,490299998.0
2007-10-04 07:51:00,116.48,116.48,116.47,116.47,482099994.0
2007-10-04 07:52:00,116.47,116.48,116.455,116.47,967199998.0
2007-10-04 07:53:00,116.47,116.48,116.465,116.475,848700002.0
2007-10-04 07:54:00,116.475,116.475,116.475,116.475,3000000.0
2007-10-04 07:55:00,116.475,116.49,116.47,116.48,721499994.0
2007-10-04 07:56:00,116.48,116.48,116.465,116.475,913099997.0
2007-10-04 07:57:00,116.475,116.49,116.47,116.48,1804399999.0
2007-10-04 07:58:00,116.485,116.49,116.465,116.47,1232300018.0
2007-10-04 07:59:00,116.47,116.49,116.47,116.49,1620600003.0
2007-10-04 08:00:00,116.49,116.54,116.49,116.53,1668700003.0
2007-10-04 08:01:00,116.53,116.55,116.52,116.54,666400002.0
2007-10-04 08:02:00,116.55,116.55,116.525,116.545,666400002.0
2007-10-04 08:03:00,116.54,116.55,116.53,116.535,377799999.0
2007-10-04 08:04:00,116.535,116.545,116.53,116.535,740199991.0
2007-10-04 08:05:00,116.535,116.55,116.52,116.54,1199400000.0
2007-10-04 08:06:00,116.54,116.54,116.5,116.51,1265600003.0
2007-10-04 08:07:00,116.51,116.51,116.485,116.51,1341515995.0
2007-10-04 08:08:00,116.51,116.51,116.49,116.495,1841500015.0
2007-10-04 08:09:00,116.495,116.51,116.495,116.5,1040800008.0
2007-10-04 08:10:00,116.5,116.5,116.49,116.5,439500002.0
2007-10-04 08:11:00,116.5,116.54,116.5,116.535,1583000015.0
2007-10-04 08:12:00,116.535,116.56,116.53,116.56,1241700014.0
2007-10-04 08:13:00,116.555,116.56,116.55,116.55,459399999.0
2007-10-04 08:14:00,116.53,116.54,116.51,116.52,949900000.0
2007-10-04 08:15:00,116.535,116.54,116.53,116.53,949900000.0
2007-10-04 08:16:00,116.53,116.53,116.515,116.52,923999998.0
2007-10-04 08:17:00,116.52,116.53,116.51,116.525,1115899999.0
2007-10-04 08:18:00,116.525,116.55,116.515,116.54,1361400000.0
2007-10-04 08:19:00,116.54,116.54,116.52,116.52,1386400004.0
2007-10-04 08:20:00,116.52,116.525,116.51,116.51,936599993.0
2007-10-04 08:21:00,116.51,116.52,116.51,116.52,1424700003.0
2007-10-04 08:22:00,116.52,116.55,116.52,116.55,1404799991.0
2007-10-04 08:23:00,116.55,116.55,116.53,116.54,1246259987.0
2007-10-04 08:24:00,116.54,116.55,116.535,116.55,1304199997.0
2007-10-04 08:25:00,116.55,116.55,116.535,116.545,1201560002.0
2007-10-04 08:26:00,116.545,116.55,116.535,116.54,894800013.0
2007-10-04 08:27:00,116.54,116.55,116.535,116.55,617999992.0
2007-10-04 08:28:00,116.55,116.58,116.54,116.575,1063379991.0
2007-10-04 08:29:00,116.58,116.58,116.57,116.58,1420679979.0
2007-10-04 08:30:00,116.58,116.58,116.565,116.57,1715999985.0
2007-10-04 08:31:00,116.575,116.575,116.55,116.56,2036699992.0
2007-10-04 08:32:00,116.56,116.56,116.54,116.55,799399999.0
2007-10-04 08:33:00,116.55,116.56,116.545,116.555,945600005.0
2007-10-04 08:34:00,116.56,116.56,116.545,116.55,1399400009.0
2007-10-04 08:35:00,116.55,116.56,116.55,116.555,569399995.0
2007-10-04 08:36:00,116.555,116.555,116.545,116.545,935099992.0
2007-10-04 08:37:00,116.53,116.58,116.53,116.57,1460999993.0
2007-10-04 08:38:00,116.58,116.58,116.57,116.58,1460999993.0
2007-10-04 08:39:00,116.6,116.62,116.595,116.61,1460999993.0
2007-10-04 08:40:00,116.61,116.62,116.61,116.615,1927899998.0
2007-10-04 08:41:00,116.615,116.62,116.605,116.62,1915199988.0
2007-10-04 08:42:00,116.61,116.62,116.6,116.62,1630599993.0
2007-10-04 08:43:00,116.63,116.64,116.62,116.63,1630599993.0
2007-10-04 08:44:00,116.61,116.65,116.61,116.63,855199989.0
2007-10-04 08:45:00,116.635,116.64,116.625,116.63,855199989.0
2007-10-04 08:46:00,116.63,116.64,116.63,116.635,628199989.0
2007-10-04 08:47:00,116.635,116.64,116.615,116.63,1432799999.0
2007-10-04 08:48:00,116.63,116.63,116.605,116.615,1014699977.0
2007-10-04 08:49:00,116.62,116.64,116.62,116.63,593600001.0
2007-10-04 08:50:00,116.63,116.63,116.59,116.59,1135200002.0
2007-10-04 08:51:00,116.59,116.59,116.58,116.59,1110499995.0
2007-10-04 08:52:00,116.59,116.59,116.58,116.59,407800001.0
2007-10-04 08:53:00,116.59,116.6,116.575,116.59,1330699997.0
2007-10-04 08:54:00,116.59,116.6,116.565,116.565,1430800007.0
2007-10-04 08:55:00,116.57,116.585,116.56,116.57,1896699999.0
2007-10-04 08:56:00,116.57,116.58,116.57,116.575,720799996.0
2007-10-04 08:57:00,116.575,116.58,116.565,116.575,1143799980.0
2007-10-04 08:58:00,116.575,116.59,116.565,116.575,1805999993.0
2007-10-04 08:59:00,116.56,116.57,116.54,116.55,1589200010.0
2007-10-04 09:00:00,116.54,116.55,116.53,116.54,1589200010.0
2007-10-04 09:01:00,116.55,116.55,116.54,116.55,1589200010.0
2007-10-04 09:02:00,116.54,116.57,116.54,116.57,1822399992.0
2007-10-04 09:03:00,116.56,116.57,116.55,116.56,1822399992.0
2007-10-04 09:04:00,116.55,116.58,116.55,116.58,1822399992.0
2007-10-04 09:05:00,116.6,116.61,116.57,116.605,1822399992.0
2007-10-04 09:06:00,116.61,116.63,116.61,116.63,1423800009.0
2007-10-04 09:07:00,116.63,116.64,116.625,116.625,330199999.0
2007-10-04 09:08:00,116.625,116.625,116.615,116.615,218400000.0
2007-10-04 09:09:00,116.615,116.63,116.615,116.625,224100000.0
2007-10-04 09:10:00,116.625,116.625,116.615,116.615,72000000.0
2007-10-04 09:11:00,116.615,116.615,116.605,116.61,439599998.0
2007-10-04 09:12:00,116.61,116.61,116.605,116.61,241900000.0
2007-10-04 09:13:00,116.61,116.62,116.61,116.62,1520799987.0
2007-10-04 09:14:00,116.62,116.63,116.615,116.62,514799997.0
2007-10-04 09:15:00,116.62,116.62,116.605,116.615,1141800005.0
2007-10-04 09:16:00,116.615,116.62,116.595,116.605,1665999980.0
2007-10-04 09:17:00,116.61,116.61,116.605,116.61,848699994.0
2007-10-04 09:18:00,116.61,116.61,116.595,116.61,919699996.0
2007-10-04 09:19:00,116.61,116.61,116.6,116.61,548500013.0
2007-10-04 09:20:00,116.61,116.61,116.6,116.61,816800008.0
2007-10-04 09:21:00,116.61,116.61,116.595,116.61,866700002.0
2007-10-04 09:22:00,116.61,116.61,116.6,116.6,328100006.0
2007-10-04 09:23:00,116.6,116.61,116.58,116.59,768600002.0
2007-10-04 09:24:00,116.57,116.58,116.52,116.53,1724000001.0
2007-10-04 09:25:00,116.545,116.565,116.535,116.565,1724000001.0
2007-10-04 09:26:00,116.565,116.57,116.56,116.57,558400002.0
2007-10-04 09:27:00,116.565,116.58,116.565,116.575,455399999.0
2007-10-04 09:28:00,116.575,116.6,116.57,116.585,586700005.0
2007-10-04 09:29:00,116.59,116.6,116.59,116.595,460300002.0
2007-10-04 09:30:00,116.6,116.61,116.595,116.61,826600001.0
2007-10-04 09:31:00,116.61,116.61,116.6,116.6,322200000.0
2007-10-04 09:32:00,116.6,116.61,116.6,116.6,658399995.0
2007-10-04 09:33:00,116.6,116.605,116.6,116.6,761599997.0
2007-10-04 09:34:00,116.6,116.6,116.59,116.6,1015799990.0
2007-10-04 09:35:00,116.6,116.61,116.59,116.61,1000000002.0
2007-10-04 09:36:00,116.61,116.61,116.6,116.6,746300003.0
2007-10-04 09:37:00,116.6,116.6,116.59,116.59,678000028.0
2007-10-04 09:38:00,116.59,116.6,116.59,116.6,220400002.0
2007-10-04 09:39:00,116.6,116.6,116.59,116.6,528200002.0
2007-10-04 09:40:00,116.6,116.6,116.59,116.595,119399998.0
2007-10-04 09:41:00,116.595,116.595,116.59,116.59,557299999.0
2007-10-04 09:42:00,116.59,116.59,116.575,116.575,1591199981.0
2007-10-04 09:43:00,116.57,116.57,116.55,116.55,1336599985.0
2007-10-04 09:44:00,116.55,116.55,116.545,116.55,255600001.0
2007-10-04 09:45:00,116.55,116.55,116.54,116.54,1729999995.0
2007-10-04 09:46:00,116.54,116.54,116.535,116.54,1234700000.0
2007-10-04 09:47:00,116.54,116.54,116.54,116.54,403999984.0
2007-10-04 09:48:00,116.54,116.54,116.53,116.535,974400003.0
2007-10-04 09:49:00,116.535,116.54,116.525,116.53,990099991.0
2007-10-04 09:50:00,116.53,116.54,116.53,116.53,1001199996.0
2007-10-04 09:51:00,116.53,116.54,116.51,116.51,972799994.0
2007-10-04 09:52:00,116.51,116.54,116.5,116.535,1403199996.0
2007-10-04 09:53:00,116.535,116.56,116.53,116.55,1405400010.0
2007-10-04 09:54:00,116.55,116.55,116.535,116.54,571600004.0
2007-10-04 09:55:00,116.55,116.55,116.54,116.55,529600000.0
2007-10-04 09:56:00,116.55,116.55,116.54,116.545,1174400006.0
2007-10-04 09:57:00,116.545,116.55,116.535,116.55,1669300000.0
2007-10-04 09:58:00,116.55,116.555,116.54,116.55,647700001.0
2007-10-04 09:59:00,116.55,116.56,116.54,116.545,1140600002.0
2007-10-04 10:00:00,116.55,116.55,116.54,116.54,883500007.0
2007-10-04 10:01:00,116.54,116.55,116.54,116.545,738399994.0
2007-10-04 10:02:00,116.545,116.55,116.54,116.54,1841200025.0
2007-10-04 10:03:00,116.54,116.56,116.54,116.55,947000021.0
2007-10-04 10:04:00,116.55,116.56,116.55,116.56,1549000008.0
2007-10-04 10:05:00,116.56,116.56,116.545,116.56,790299998.0
2007-10-04 10:06:00,116.555,116.56,116.545,116.545,1608199988.0
2007-10-04 10:07:00,116.55,116.56,116.545,116.545,749399992.0
2007-10-04 10:08:00,116.54,116.54,116.53,116.54,1429999995.0
2007-10-04 10:09:00,116.55,116.56,116.55,116.555,1429999995.0
2007-10-04 10:10:00,116.56,116.56,116.555,116.555,269799990.0
2007-10-04 10:11:00,116.56,116.57,116.555,116.57,1156699999.0
2007-10-04 10:12:00,116.57,116.58,116.56,116.56,1581000003.0
2007-10-04 10:13:00,116.56,116.585,116.56,116.585,882800000.0
2007-10-04 10:14:00,116.585,116.61,116.585,116.6,1183999994.0
2007-10-04 10:15:00,116.6,116.6,116.575,116.575,873000004.0
2007-10-04 10:16:00,116.575,116.585,116.575,116.58,1271999995.0
2007-10-04 10:17:00,116.58,116.59,116.575,116.59,1040200009.0
2007-10-04 10:18:00,116.59,116.6,116.575,116.59,1501899985.0
2007-10-04 10:19:00,116.585,116.595,116.585,116.595,540000009.0
2007-10-04 10:20:00,116.59,116.61,116.58,116.58,1412800016.0
2007-10-04 10:21:00,116.6,116.6,116.585,116.585,1412800016.0
2007-10-04 10:22:00,116.585,116.59,116.58,116.58,815800009.0
2007-10-04 10:23:00,116.58,116.59,116.575,116.58,697100002.0
2007-10-04 10:24:00,116.58,116.58,116.55,116.58,1770399991.0
2007-10-04 10:25:00,116.59,116.595,116.565,116.575,1770399991.0
2007-10-04 10:26:00,116.57,116.58,116.565,116.575,1185699991.0
2007-10-04 10:27:00,116.58,116.58,116.57,116.57,1452399996.0
2007-10-04 10:28:00,116.58,116.585,116.57,116.585,471400001.0
2007-10-04 10:29:00,116.58,116.585,116.58,116.585,389600005.0
2007-10-04 10:30:00,116.585,116.585,116.58,116.58,317199998.0
2007-10-04 10:31:00,116.58,116.59,116.58,116.58,672399998.0
2007-10-04 10:32:00,116.58,116.59,116.575,116.58,353899996.0
2007-10-04 10:33:00,116.58,116.58,116.575,116.58,271199999.0
2007-10-04 10:34:00,116.58,116.58,116.575,116.575,267099999.0
2007-10-04 10:35:00,116.58,116.59,116.575,116.59,739199999.0
2007-10-04 10:36:00,116.59,116.59,116.58,116.59,972500002.0
2007-10-04 10:37:00,116.59,116.59,116.57,116.58,979199995.0
2007-10-04 10:38:00,116.575,116.59,116.575,116.58,1525400005.0
2007-10-04 10:39:00,116.58,116.58,116.575,116.58,289199999.0
2007-10-04 10:40:00,116.58,116.58,116.57,116.575,327199996.0
2007-10-04 10:41:00,116.575,116.58,116.57,116.575,598500000.0
2007-10-04 10:42:00,116.575,116.59,116.575,116.585,1426799997.0
2007-10-04 10:43:00,116.585,116.585,116.57,116.575,1868300013.0
2007-10-04 10:44:00,116.56,116.57,116.55,116.56,1903000021.0
2007-10-04 10:45:00,116.58,116.58,116.56,116.57,1903000021.0
2007-10-04 10:46:00,116.57,116.57,116.56,116.56,740399994.0
2007-10-04 10:47:00,116.56,116.565,116.55,116.555,1889699999.0
2007-10-04 10:48:00,116.56,116.56,116.55,116.56,707100020.0
2007-10-04 10:49:00,116.56,116.57,116.56,116.565,858599997.0
2007-10-04 10:50:00,116.54,116.55,116.54,116.55,1461299990.0
2007-10-04 10:51:00,116.54,116.55,116.53,116.54,1461299990.0
2007-10-04 10:52:00,116.555,116.57,116.55,116.555,1461299990.0
2007-10-04 10:53:00,116.56,116.56,116.55,116.55,1285600042.0
2007-10-04 10:54:00,116.55,116.55,116.52,116.52,1887200003.0
2007-10-04 10:55:00,116.52,116.53,116.515,116.525,1561999987.0
2007-10-04 10:56:00,116.525,116.525,116.485,116.49,2076300014.0
2007-10-04 10:57:00,116.49,116.51,116.49,116.51,1137599984.0
2007-10-04 10:58:00,116.51,116.52,116.48,116.505,1925699998.0
2007-10-04 10:59:00,116.505,116.505,116.48,116.5,1175300011.0
2007-10-04 11:00:00,116.5,116.5,116.465,116.465,1091999983.0
2007-10-04 11:01:00,116.465,116.47,116.45,116.465,1984200022.0
2007-10-04 11:02:00,116.47,116.475,116.465,116.475,418300001.0
2007-10-04 11:03:00,116.47,116.48,116.47,116.48,1148400010.0
2007-10-04 11:04:00,116.48,116.48,116.47,116.48,867399984.0
2007-10-04 11:05:00,116.49,116.51,116.48,116.5,930399992.0
2007-10-04 11:06:00,116.5,116.52,116.5,116.51,1701699979.0
2007-10-04 11:07:00,116.51,116.52,116.505,116.52,1420000056.0
2007-10-04 11:08:00,116.51,116.51,116.49,116.5,1603900001.0
2007-10-04 11:09:00,116.49,116.5,116.49,116.5,1603900001.0
2007-10-04 11:10:00,116.52,116.54,116.51,116.53,1603900001.0
2007-10-04 11:11:00,116.525,116.54,116.525,116.54,842499982.0
2007-10-04 11:12:00,116.54,116.55,116.535,116.545,1674799984.0
2007-10-04 11:13:00,116.54,116.555,116.535,116.55,1325499992.0
2007-10-04 11:14:00,116.55,116.58,116.54,116.57,2068700017.0
2007-10-04 11:15:00,116.56,116.58,116.55,116.56,1251099977.0
2007-10-04 11:16:00,116.57,116.59,116.57,116.575,1251099977.0
2007-10-04 11:17:00,116.55,116.57,116.55,116.56,1509699985.0
2007-10-04 11:18:00,116.57,116.58,116.565,116.58,1509699985.0
2007-10-04 11:19:00,116.575,116.58,116.555,116.56,1071100005.0
2007-10-04 11:20:00,116.56,116.56,116.54,116.54,1537799986.0
2007-10-04 11:21:00,116.54,116.54,116.525,116.53,1811999970.0
2007-10-04 11:22:00,116.525,116.53,116.515,116.53,1666099985.0
2007-10-04 11:23:00,116.53,116.54,116.53,116.535,1017200019.0
2007-10-04 11:24:00,116.535,116.57,116.53,116.55,1612600005.0
2007-10-04 11:25:00,116.55,116.56,116.54,116.56,2130199980.0
2007-10-04 11:26:00,116.56,116.57,116.55,116.56,1300600009.0
2007-10-04 11:27:00,116.53,116.54,116.5,116.51,1214099984.0
2007-10-04 11:28:00,116.52,116.54,116.52,116.54,1214099984.0
2007-10-04 11:29:00,116.54,116.6,116.54,116.585,2136200010.0
2007-10-04 11:30:00,116.585,116.6,116.56,116.57,1059899998.0
2007-10-04 11:31:00,116.565,116.59,116.565,116.575,1722700001.0
2007-10-04 11:32:00,116.575,116.575,116.555,116.57,1276800006.0
2007-10-04 11:33:00,116.565,116.57,116.56,116.57,425800004.0
2007-10-04 11:34:00,116.57,116.57,116.56,116.565,258509001.0
2007-10-04 11:35:00,116.565,116.565,116.555,116.56,269607000.0
2007-10-04 11:36:00,116.56,116.57,116.555,116.56,402799996.0
2007-10-04 11:37:00,116.56,116.61,116.55,116.61,1122899987.0
2007-10-04 11:38:00,116.61,116.62,116.6,116.62,1512000015.0
2007-10-04 11:39:00,116.62,116.63,116.605,116.625,1202800004.0
2007-10-04 11:40:00,116.625,116.65,116.62,116.64,1229600000.0
2007-10-04 11:41:00,116.63,116.63,116.61,116.62,958099992.0
2007-10-04 11:42:00,116.635,116.65,116.625,116.635,958099992.0
2007-10-04 11:43:00,116.635,116.67,116.63,116.66,1585299999.0
2007-10-04 11:44:00,116.655,116.66,116.65,116.65,1730699994.0
2007-10-04 11:45:00,116.65,116.66,116.645,116.655,972900010.0
2007-10-04 11:46:00,116.66,116.67,116.65,116.65,1646700008.0
2007-10-04 11:47:00,116.65,116.655,116.645,116.65,563199997.0
2007-10-04 11:48:00,116.65,116.66,116.65,116.65,1713599994.0
2007-10-04 11:49:00,116.65,116.66,116.645,116.65,1620200014.0
2007-10-04 11:50:00,116.65,116.665,116.65,116.65,918400003.0
2007-10-04 11:51:00,116.65,116.66,116.65,116.655,1003200022.0
2007-10-04 11:52:00,116.66,116.66,116.66,116.66,198400000.0
2007-10-04 11:53:00,116.66,116.66,116.64,116.64,1375600002.0
2007-10-04 11:54:00,116.64,116.65,116.63,116.65,939500000.0
2007-10-04 11:55:00,116.65,116.67,116.65,116.665,1110000003.0
2007-10-04 11:56:00,116.665,116.7,116.665,116.695,1067499993.0
2007-10-04 11:57:00,116.695,116.71,116.685,116.71,1010299995.0
2007-10-04 11:58:00,116.71,116.73,116.705,116.715,963600002.0
2007-10-04 11:59:00,116.71,116.72,116.69,116.71,595600001.0
2007-10-04 12:00:00,116.7,116.7,116.67,116.68,595600001.0
2007-10-04 12:01:00,116.69,116.69,116.67,116.67,595600001.0
2007-10-04 12:02:00,116.67,116.69,116.67,116.68,1653299997.0
2007-10-04 12:03:00,116.68,116.68,116.675,116.68,184800001.0
2007-10-04 12:04:00,116.68,116.69,116.67,116.69,864400002.0
2007-10-04 12:05:00,116.685,116.685,116.67,116.67,1027800026.0
2007-10-04 12:06:00,116.67,116.67,116.66,116.665,480900001.0
2007-10-04 12:07:00,116.665,116.67,116.65,116.65,500399993.0
2007-10-04 12:08:00,116.65,116.65,116.64,116.65,456400003.0
2007-10-04 12:09:00,116.65,116.66,116.635,116.64,849000002.0
2007-10-04 12:10:00,116.635,116.65,116.635,116.64,1195100016.0
2007-10-04 12:11:00,116.64,116.64,116.615,116.62,1693100003.0
2007-10-04 12:12:00,116.62,116.66,116.615,116.645,1339500005.0
2007-10-04 12:13:00,116.65,116.65,116.635,116.64,392399999.0
2007-10-04 12:14:00,116.64,116.64,116.62,116.63,1016999997.0
2007-10-04 12:15:00,116.63,116.65,116.625,116.65,1700699991.0
2007-10-04 12:16:00,116.65,116.65,116.635,116.64,670399990.0
2007-10-04 12:17:00,116.64,116.66,116.635,116.66,824099998.0
2007-10-04 12:18:00,116.66,116.66,116.65,116.65,1689399979.0
2007-10-04 12:19:00,116.65,116.65,116.65,116.65,1008799999.0
2007-10-04 12:20:00,116.65,116.65,116.64,116.65,756799995.0
2007-10-04 12:21:00,116.65,116.65,116.635,116.635,333600000.0
2007-10-04 12:22:00,116.63,116.63,116.62,116.62,1322999997.0
2007-10-04 12:23:00,116.635,116.64,116.63,116.64,1322999997.0
2007-10-04 12:24:00,116.635,116.65,116.635,116.635,1027599997.0
2007-10-04 12:25:00,116.635,116.64,116.625,116.63,1162900006.0
2007-10-04 12:26:00,116.63,116.635,116.62,116.635,1395900014.0
2007-10-04 12:27:00,116.63,116.65,116.62,116.63,1464799996.0
2007-10-04 12:28:00,116.625,116.63,116.615,116.62,1307199999.0
2007-10-04 12:29:00,116.62,116.64,116.615,116.635,1887100000.0
2007-10-04 12:30:00,116.63,116.64,116.62,116.62,870899990.0
2007-10-04 12:31:00,116.62,116.625,116.61,116.62,1404599994.0
2007-10-04 12:32:00,116.62,116.62,116.62,116.62,709200031.0
2007-10-04 12:33:00,116.615,116.64,116.615,116.63,1127299991.0
2007-10-04 12:34:00,116.63,116.64,116.625,116.63,514899995.0
2007-10-04 12:35:00,116.625,116.64,116.62,116.635,1037100004.0
2007-10-04 12:36:00,116.635,116.64,116.625,116.63,820399997.0
2007-10-04 12:37:00,116.63,116.64,116.625,116.635,1334899995.0
2007-10-04 12:38:00,116.63,116.64,116.625,116.625,791899985.0
2007-10-04 12:39:00,116.63,116.63,116.62,116.625,489900001.0
2007-10-04 12:40:00,116.625,116.625,116.575,116.59,1750500003.0
2007-10-04 12:41:00,116.59,116.59,116.58,116.59,606299997.0
2007-10-04 12:42:00,116.59,116.59,116.59,116.59,191600000.0
2007-10-04 12:43:00,116.59,116.61,116.59,116.6,1456800002.0
2007-10-04 12:44:00,116.6,116.62,116.595,116.62,705800006.0
2007-10-04 12:45:00,116.615,116.63,116.61,116.615,1473099999.0
2007-10-04 12:46:00,116.61,116.64,116.6,116.64,1452999995.0
2007-10-04 12:47:00,116.64,116.64,116.615,116.62,1786399993.0
2007-10-04 12:48:00,116.62,116.62,116.615,116.62,374399983.0
2007-10-04 12:49:00,116.62,116.64,116.62,116.64,588199995.0
2007-10-04 12:50:00,116.64,116.64,116.625,116.64,662000009.0
2007-10-04 12:51:00,116.635,116.65,116.635,116.635,1340299996.0
2007-10-04 12:52:00,116.635,116.64,116.63,116.64,834299996.0
2007-10-04 12:53:00,116.64,116.665,116.64,116.66,1347599993.0
2007-10-04 12:54:00,116.64,116.68,116.64,116.65,842900001.0
2007-10-04 12:55:00,116.67,116.7,116.65,116.69,842900001.0
2007-10-04 12:56:00,116.705,116.71,116.675,116.68,842900001.0
2007-10-04 12:57:00,116.68,116.69,116.675,116.68,1488200028.0
2007-10-04 12:58:00,116.68,116.685,116.66,116.67,1276900012.0
2007-10-04 12:59:00,116.67,116.69,116.66,116.685,1275099997.0
2007-10-04 13:00:00,116.685,116.71,116.67,116.7,1733999992.0
2007-10-04 13:01:00,116.68,116.71,116.68,116.7,1918400008.0
2007-10-04 13:02:00,116.71,116.71,116.7,116.7,1918400008.0
2007-10-04 13:03:00,116.69,116.7,116.68,116.68,1918400008.0
2007-10-04 13:04:00,116.69,116.7,116.665,116.665,1918400008.0
2007-10-04 13:05:00,116.67,116.67,116.645,116.65,1932700008.0
2007-10-04 13:06:00,116.65,116.655,116.64,116.65,1421699996.0
2007-10-04 13:07:00,116.655,116.68,116.65,116.68,1278900005.0
2007-10-04 13:08:00,116.68,116.69,116.675,116.675,1852799986.0
2007-10-04 13:09:00,116.675,116.68,116.675,116.68,560899998.0
2007-10-04 13:10:00,116.68,116.695,116.68,116.695,317899995.0
2007-10-04 13:11:00,116.69,116.69,116.67,116.67,704599997.0
2007-10-04 13:12:00,116.67,116.68,116.64,116.68,874400004.0
2007-10-04 13:13:00,116.685,116.69,116.67,116.68,874400004.0
2007-10-04 13:14:00,116.675,116.68,116.665,116.68,996400017.0
2007-10-04 13:15:00,116.67,116.68,116.66,116.675,1128300014.0
2007-10-04 13:16:00,116.68,116.68,116.665,116.67,1870300009.0
2007-10-04 13:17:00,116.67,116.67,116.66,116.66,1161099994.0
2007-10-04 13:18:00,116.67,116.68,116.65,116.655,1161099994.0
2007-10-04 13:19:00,116.655,116.67,116.64,116.645,1363099988.0
2007-10-04 13:20:00,116.645,116.66,116.64,116.66,1190800004.0
2007-10-04 13:21:00,116.63,116.64,116.63,116.64,548079993.0
2007-10-04 13:22:00,116.66,116.67,116.66,116.67,548079993.0
2007-10-04 13:23:00,116.66,116.66,116.655,116.655,188700000.0
2007-10-04 13:24:00,116.655,116.655,116.645,116.65,779699996.0
2007-10-04 13:25:00,116.65,116.65,116.61,116.61,601100003.0
2007-10-04 13:26:00,116.61,116.62,116.58,116.58,1550999991.0
2007-10-04 13:27:00,116.58,116.61,116.58,116.605,1487899992.0
2007-10-04 13:28:00,116.605,116.63,116.6,116.605,1560200004.0
2007-10-04 13:29:00,116.605,116.63,116.595,116.625,1278199999.0
2007-10-04 13:30:00,116.63,116.64,116.62,116.625,1111500003.0
2007-10-04 13:31:00,116.63,116.63,116.61,116.625,1171000011.0
2007-10-04 13:32:00,116.62,116.63,116.62,116.63,641300005.0
2007-10-04 13:33:00,116.63,116.64,116.63,116.64,370799999.0
2007-10-04 13:34:00,116.635,116.635,116.63,116.63,737599999.0
2007-10-04 13:35:00,116.63,116.63,116.625,116.63,504399986.0
2007-10-04 13:36:00,116.63,116.635,116.62,116.62,787800000.0
2007-10-04 13:37:00,116.62,116.63,116.605,116.605,1226200013.0
2007-10-04 13:38:00,116.605,116.61,116.57,116.58,1066799993.0
2007-10-04 13:39:00,116.58,116.6,116.58,116.6,1236900003.0
2007-10-04 13:40:00,116.6,116.6,116.595,116.6,152500000.0
2007-10-04 13:41:00,116.6,116.6,116.6,116.6,76000000.0
2007-10-04 13:42:00,116.6,116.61,116.6,116.61,444800002.0
2007-10-04 13:43:00,116.61,116.615,116.61,116.61,469199998.0
2007-10-04 13:44:00,116.61,116.63,116.595,116.62,1028300000.0
2007-10-04 13:45:00,116.62,116.62,116.605,116.615,924599999.0
2007-10-04 13:46:00,116.59,116.59,116.55,116.56,1476000020.0
2007-10-04 13:47:00,116.57,116.57,116.56,116.57,1476000020.0
2007-10-04 13:48:00,116.57,116.58,116.56,116.57,1246600004.0
2007-10-04 13:49:00,116.575,116.6,116.575,116.6,1103799995.0
2007-10-04 13:50:00,116.6,116.61,116.595,116.6,984000001.0
2007-10-04 13:51:00,116.61,116.63,116.61,116.62,1022400012.0
2007-10-04 13:52:00,116.62,116.63,116.61,116.62,1327599998.0
2007-10-04 13:53:00,116.61,116.62,116.59,116.6,967299985.0
2007-10-04 13:54:00,116.595,116.6,116.585,116.585,732099999.0
2007-10-04 13:55:00,116.58,116.6,116.58,116.59,1456299995.0
2007-10-04 13:56:00,116.62,116.62,116.595,116.6,1456299995.0
2007-10-04 13:57:00,116.6,116.6,116.59,116.6,1136800005.0
2007-10-04 13:58:00,116.6,116.61,116.6,116.61,1427400001.0
2007-10-04 13:59:00,116.61,116.61,116.595,116.6,1137500020.0
2007-10-04 14:00:00,116.6,116.61,116.6,116.61,711199996.0
2007-10-04 14:01:00,116.6,116.6,116.57,116.57,1383600009.0
2007-10-04 14:02:00,116.56,116.56,116.54,116.54,1383600009.0
2007-10-04 14:03:00,116.55,116.55,116.54,116.55,1383600009.0
2007-10-04 14:04:00,116.54,116.55,116.53,116.54,1383600009.0
2007-10-04 14:05:00,116.53,116.55,116.53,116.55,1383600009.0
2007-10-04 14:06:00,116.54,116.55,116.53,116.55,1383600009.0
2007-10-04 14:07:00,116.56,116.59,116.55,116.57,1383600009.0
2007-10-04 14:08:00,116.58,116.58,116.57,116.57,1383600009.0
2007-10-04 14:09:00,116.59,116.6,116.59,116.6,1383600009.0
2007-10-04 14:10:00,116.6,116.61,116.59,116.61,1844999997.0
2007-10-04 14:11:00,116.61,116.61,116.6,116.6,929600031.0
2007-10-04 14:12:00,116.6,116.6,116.59,116.59,1107100013.0
2007-10-04 14:13:00,116.58,116.58,116.58,116.58,1534199978.0
2007-10-04 14:14:00,116.57,116.58,116.57,116.58,1534199978.0
2007-10-04 14:15:00,116.59,116.59,116.58,116.59,1534199978.0
2007-10-04 14:16:00,116.6,116.6,116.59,116.59,1534199978.0
2007-10-04 14:17:00,116.59,116.6,116.585,116.59,2020400028.0
2007-10-04 14:18:00,116.56,116.56,116.53,116.53,776960003.0
2007-10-04 14:19:00,116.52,116.55,116.5,116.55,776960003.0
2007-10-04 14:20:00,116.54,116.55,116.51,116.51,776960003.0
2007-10-04 14:21:00,116.52,116.52,116.51,116.52,776960003.0
2007-10-04 14:22:00,116.54,116.54,116.53,116.54,776960003.0
2007-10-04 14:23:00,116.53,116.54,116.53,116.54,1401699996.0
2007-10-04 14:24:00,116.54,116.55,116.53,116.55,1243799997.0
2007-10-04 14:25:00,116.55,116.55,116.545,116.545,1032699993.0
2007-10-04 14:26:00,116.545,116.55,116.545,116.55,669200000.0
2007-10-04 14:27:00,116.55,116.56,116.54,116.55,1736000006.0
2007-10-04 14:28:00,116.55,116.56,116.55,116.55,2097200011.0
2007-10-04 14:29:00,116.54,116.55,116.53,116.54,2078399990.0
2007-10-04 14:30:00,116.52,116.54,116.49,116.5,2078399990.0
2007-10-04 14:31:00,116.51,116.51,116.49,116.49,2078399990.0
2007-10-04 14:32:00,116.5,116.52,116.49,116.52,2078399990.0
2007-10-04 14:33:00,116.53,116.57,116.53,116.54,2078399990.0
2007-10-04 14:34:00,116.56,116.56,116.55,116.55,2078399990.0
2007-10-04 14:35:00,116.55,116.56,116.55,116.56,1611599994.0
2007-10-04 14:36:00,116.56,116.56,116.55,116.55,1423400000.0
2007-10-04 14:37:00,116.53,116.54,116.53,116.54,2100200008.0
2007-10-04 14:38:00,116.53,116.55,116.53,116.55,2100200008.0
2007-10-04 14:39:00,116.54,116.58,116.54,116.57,2100200008.0
2007-10-04 14:40:00,116.56,116.59,116.54,116.58,2100200008.0
2007-10-04 14:41:00,116.57,116.6,116.56,116.57,2100200008.0
2007-10-04 14:42:00,116.58,116.6,116.57,116.6,2100200008.0
2007-10-04 14:43:00,116.59,116.62,116.58,116.62,2100200008.0
2007-10-04 14:44:00,116.63,116.66,116.62,116.65,2100200008.0
2007-10-04 14:45:00,116.64,116.67,116.64,116.66,2100200008.0
2007-10-04 14:46:00,116.67,116.67,116.64,116.66,2100200008.0
2007-10-04 14:47:00,116.67,116.67,116.64,116.65,2100200008.0
2007-10-04 14:48:00,116.66,116.67,116.65,116.66,2100200008.0
2007-10-04 14:49:00,116.65,116.66,116.65,116.65,2100200008.0
2007-10-04 14:50:00,116.64,116.65,116.63,116.64,2100200008.0
2007-10-04 14:51:00,116.63,116.65,116.63,116.64,2100200008.0
2007-10-04 14:52:00,116.63,116.66,116.63,116.64,2100200008.0
2007-10-04 14:53:00,116.65,116.66,116.57,116.57,2100200008.0
2007-10-04 14:54:00,116.56,116.56,116.47,116.53,2100200008.0
2007-10-04 14:55:00,116.52,116.54,116.51,116.52,2100200008.0
2007-10-04 14:56:00,116.51,116.52,116.48,116.49,2100200008.0
2007-10-04 14:57:00,116.48,116.52,116.47,116.51,2100200008.0
2007-10-04 14:58:00,116.52,116.53,116.51,116.51,2100200008.0
2007-10-04 14:59:00,116.5,116.53,116.5,116.52,2100200008.0
2007-10-04 15:00:00,116.53,116.57,116.52,116.55,2100200008.0
2007-10-04 15:01:00,116.56,116.56,116.52,116.53,2100200008.0
2007-10-04 15:02:00,116.52,116.53,116.5,116.5,2100200008.0
2007-10-04 15:03:00,116.51,116.51,116.5,116.5,2100200008.0
2007-10-04 15:04:00,116.51,116.51,116.5,116.51,2100200008.0
2007-10-04 15:05:00,116.52,116.53,116.51,116.52,2100200008.0
2007-10-04 15:06:00,116.5,116.55,116.5,116.53,2100200008.0
2007-10-04 15:07:00,116.54,116.54,116.53,116.54,2100200008.0
2007-10-04 15:08:00,116.55,116.56,116.54,116.55,2100200008.0
2007-10-04 15:09:00,116.56,116.56,116.55,116.55,2100200008.0
2007-10-04 15:10:00,116.54,116.55,116.52,116.53,2100200008.0
2007-10-04 15:11:00,116.54,116.54,116.52,116.53,2100200008.0
2007-10-04 15:12:00,116.52,116.54,116.52,116.53,2100200008.0
2007-10-04 15:13:00,116.535,116.55,116.53,116.55,2100200008.0
2007-10-04 15:14:00,116.54,116.55,116.53,116.55,1913699998.0
2007-10-04 15:15:00,116.54,116.55,116.49,116.49,1913699998.0
2007-10-04 15:16:00,116.5,116.51,116.48,116.48,1913699998.0
2007-10-04 15:17:00,116.47,116.48,116.44,116.46,1913699998.0
2007-10-04 15:18:00,116.47,116.47,116.44,116.45,1913699998.0
2007-10-04 15:19:00,116.44,116.47,116.44,116.47,1913699998.0
2007-10-04 15:20:00,116.48,116.48,116.45,116.45,1913699998.0
2007-10-04 15:21:00,116.44,116.46,116.44,116.46,1913699998.0
2007-10-04 15:22:00,116.47,116.47,116.45,116.46,1913699998.0
2007-10-04 15:23:00,116.45,116.47,116.44,116.46,1913699998.0
2007-10-04 15:24:00,116.45,116.46,116.42,116.46,1913699998.0
2007-10-04 15:25:00,116.47,116.47,116.46,116.46,1913699998.0
2007-10-04 15:26:00,116.47,116.47,116.45,116.46,1913699998.0
2007-10-04 15:27:00,116.47,116.53,116.47,116.5,1913699998.0
2007-10-04 15:28:00,116.515,116.52,116.5,116.5,1913699998.0
2007-10-04 15:29:00,116.48,116.48,116.45,116.47,2107800034.0
2007-10-04 15:30:00,116.48,116.48,116.46,116.47,2107800034.0
2007-10-04 15:31:00,116.48,116.51,116.47,116.48,2107800034.0
2007-10-04 15:32:00,116.49,116.5,116.48,116.49,2107800034.0
2007-10-04 15:33:00,116.48,116.48,116.45,116.47,2107800034.0
2007-10-04 15:34:00,116.48,116.51,116.48,116.51,2107800034.0
2007-10-04 15:35:00,116.5,116.51,116.49,116.49,2107800034.0
2007-10-04 15:36:00,116.48,116.49,116.48,116.48,2107800034.0
2007-10-04 15:37:00,116.47,116.5,116.47,116.49,2107800034.0
2007-10-04 15:38:00,116.5,116.5,116.49,116.5,2107800034.0
2007-10-04 15:39:00,116.49,116.5,116.48,116.48,2107800034.0
2007-10-04 15:40:00,116.47,116.48,116.46,116.47,2107800034.0
2007-10-04 15:41:00,116.48,116.48,116.46,116.47,2107800034.0
2007-10-04 15:42:00,116.48,116.49,116.48,116.48,2107800034.0
2007-10-04 15:43:00,116.47,116.48,116.47,116.47,1545299997.0
2007-10-04 15:44:00,116.49,116.49,116.47,116.47,1545299997.0
2007-10-04 15:45:00,116.46,116.47,116.46,116.47,1545299997.0
2007-10-04 15:46:00,116.48,116.49,116.475,116.48,1545299997.0
2007-10-04 15:47:00,116.47,116.47,116.45,116.46,2126999999.0
2007-10-04 15:48:00,116.48,116.49,116.47,116.48,2126999999.0
2007-10-04 15:49:00,116.47,116.5,116.46,116.5,2126999999.0
2007-10-04 15:50:00,116.49,116.49,116.47,116.47,2126999999.0
2007-10-04 15:51:00,116.48,116.49,116.47,116.49,2126999999.0
2007-10-04 15:52:00,116.5,116.5,116.49,116.49,2126999999.0
2007-10-04 15:53:00,116.51,116.515,116.5,116.51,2126999999.0
2007-10-04 15:54:00,116.49,116.5,116.49,116.49,1625300009.0
2007-10-04 15:55:00,116.5,116.5,116.48,116.49,1625300009.0
2007-10-04 15:56:00,116.48,116.5,116.48,116.5,1625300009.0
2007-10-04 15:57:00,116.49,116.5,116.49,116.49,1625300009.0
2007-10-04 15:58:00,116.5,116.53,116.5,116.53,1625300009.0
2007-10-04 15:59:00,116.55,116.55,116.52,116.52,1625300009.0
2007-10-04 16:00:00,116.52,116.53,116.51,116.51,2060320010.0
2007-10-04 16:01:00,116.51,116.53,116.51,116.53,1556100011.0
2007-10-04 16:02:00,116.52,116.55,116.51,116.54,1802900003.0
2007-10-04 16:03:00,116.55,116.55,116.54,116.54,1802900003.0
2007-10-04 16:04:00,116.55,116.59,116.54,116.57,1802900003.0
2007-10-04 16:05:00,116.56,116.58,116.55,116.55,1802900003.0
2007-10-04 16:06:00,116.54,116.54,116.53,116.53,1802900003.0
2007-10-04 16:07:00,116.54,116.54,116.52,116.52,1802900003.0
2007-10-04 16:08:00,116.515,116.52,116.485,116.5,1802900003.0
2007-10-04 16:09:00,116.49,116.53,116.48,116.53,1643200003.0
2007-10-04 16:10:00,116.52,116.53,116.49,116.5,1643200003.0
2007-10-04 16:11:00,116.49,116.54,116.48,116.5,1643200003.0
2007-10-04 16:12:00,116.49,116.51,116.47,116.48,1643200003.0
2007-10-04 16:13:00,116.47,116.48,116.45,116.45,1643200003.0
2007-10-04 16:14:00,116.44,116.44,116.39,116.41,1643200003.0
2007-10-04 16:15:00,116.42,116.42,116.35,116.37,1643200003.0
2007-10-04 16:16:00,116.38,116.38,116.36,116.37,1643200003.0
2007-10-04 16:17:00,116.38,116.41,116.37,116.41,1643200003.0
2007-10-04 16:18:00,116.4,116.42,116.39,116.39,1643200003.0
2007-10-04 16:19:00,116.38,116.4,116.38,116.39,1643200003.0
2007-10-04 16:20:00,116.41,116.41,116.38,116.4,1643200003.0
2007-10-04 16:21:00,116.41,116.44,116.4,116.44,1643200003.0
2007-10-04 16:22:00,116.45,116.45,116.42,116.43,1643200003.0
2007-10-04 16:23:00,116.42,116.45,116.42,116.45,1643200003.0
2007-10-04 16:24:00,116.44,116.46,116.44,116.46,1643200003.0
2007-10-04 16:25:00,116.45,116.45,116.43,116.45,1643200003.0
2007-10-04 16:26:00,116.46,116.46,116.42,116.42,1643200003.0
2007-10-04 16:27:00,116.43,116.43,116.37,116.37,1643200003.0
2007-10-04 16:28:00,116.36,116.39,116.36,116.39,1643200003.0
2007-10-04 16:29:00,116.4,116.41,116.39,116.39,1643200003.0
2007-10-04 16:30:00,116.38,116.39,116.38,116.38,1643200003.0
2007-10-04 16:31:00,116.39,116.39,116.35,116.37,1643200003.0
2007-10-04 16:32:00,116.38,116.38,116.35,116.36,1643200003.0
2007-10-04 16:33:00,116.37,116.38,116.36,116.38,1643200003.0
2007-10-04 16:34:00,116.37,116.41,116.37,116.4,1643200003.0
2007-10-04 16:35:00,116.41,116.41,116.39,116.4,1643200003.0
2007-10-04 16:36:00,116.39,116.4,116.39,116.39,1643200003.0
2007-10-04 16:38:00,116.4,116.42,116.39,116.41,1643200003.0
2007-10-04 16:39:00,116.42,116.43,116.42,116.42,1643200003.0
2007-10-04 16:40:00,116.41,116.41,116.39,116.41,1643200003.0
2007-10-04 16:41:00,116.4,116.42,116.39,116.4,1643200003.0
2007-10-04 16:42:00,116.41,116.42,116.36,116.37,1643200003.0
2007-10-04 16:43:00,116.38,116.38,116.35,116.355,1643200003.0
2007-10-04 16:44:00,116.36,116.38,116.355,116.37,1923099984.0
2007-10-04 16:45:00,116.37,116.38,116.355,116.38,1448599996.0
2007-10-04 16:46:00,116.38,116.38,116.325,116.33,1919900011.0
2007-10-04 16:47:00,116.31,116.32,116.26,116.29,1945500004.0
2007-10-04 16:48:00,116.28,116.29,116.28,116.29,1945500004.0
2007-10-04 16:49:00,116.27,116.28,116.26,116.28,1945500004.0
2007-10-04 16:50:00,116.29,116.29,116.26,116.27,1945500004.0
2007-10-04 16:51:00,116.28,116.295,116.27,116.285,1945500004.0
2007-10-04 16:52:00,116.285,116.325,116.285,116.32,2059400005.0
2007-10-04 16:53:00,116.3,116.34,116.3,116.32,1738200003.0
2007-10-04 16:54:00,116.33,116.35,116.32,116.33,1738200003.0
2007-10-04 16:55:00,116.35,116.38,116.345,116.37,1738200003.0
2007-10-04 16:56:00,116.375,116.39,116.365,116.385,2124100008.0
2007-10-04 16:57:00,116.38,116.38,116.36,116.37,1340000006.0
2007-10-04 16:58:00,116.38,116.39,116.37,116.38,1340000006.0
2007-10-04 16:59:00,116.39,116.44,116.39,116.43,1340000006.0
2007-10-04 17:00:00,116.44,116.44,116.42,116.42,1340000006.0
2007-10-04 17:01:00,116.43,116.43,116.41,116.43,1340000006.0
2007-10-04 17:02:00,116.44,116.44,116.43,116.43,1340000006.0
2007-10-04 17:03:00,116.43,116.44,116.42,116.43,627600006.0
2007-10-04 17:04:00,116.43,116.43,116.415,116.415,639399996.0
2007-10-04 17:05:00,116.425,116.43,116.415,116.42,685199994.0
2007-10-04 17:06:00,116.42,116.44,116.42,116.43,617899998.0
2007-10-04 17:07:00,116.44,116.44,116.43,116.43,348100000.0
2007-10-04 17:08:00,116.43,116.5,116.43,116.465,1946300011.0
2007-10-04 17:09:00,116.47,116.485,116.455,116.475,1884499992.0
2007-10-04 17:10:00,116.475,116.48,116.47,116.47,768700002.0
2007-10-04 17:11:00,116.47,116.47,116.435,116.44,771800000.0
2007-10-04 17:12:00,116.44,116.45,116.44,116.45,780600019.0
2007-10-04 17:13:00,116.45,116.46,116.445,116.45,922599997.0
2007-10-04 17:14:00,116.445,116.46,116.43,116.46,1272099997.0
2007-10-04 17:15:00,116.46,116.46,116.435,116.445,559100000.0
2007-10-04 17:16:00,116.44,116.45,116.435,116.44,951800004.0
2007-10-04 17:17:00,116.44,116.45,116.425,116.44,1268199992.0
2007-10-04 17:18:00,116.44,116.46,116.43,116.45,1131999987.0
2007-10-04 17:19:00,116.46,116.46,116.44,116.45,1131999987.0
2007-10-04 17:20:00,116.46,116.47,116.46,116.47,1131999987.0
2007-10-04 17:21:00,116.47,116.48,116.46,116.47,1344199991.0
2007-10-04 17:22:00,116.47,116.475,116.46,116.465,634199996.0
2007-10-04 17:23:00,116.465,116.49,116.465,116.48,712499998.0
2007-10-04 17:24:00,116.48,116.49,116.47,116.49,2089799998.0
2007-10-04 17:25:00,116.505,116.54,116.505,116.525,2089799998.0
2007-10-04 17:26:00,116.52,116.53,116.51,116.52,1928899973.0
2007-10-04 17:27:00,116.52,116.525,116.505,116.51,1371000009.0
2007-10-04 17:28:00,116.51,116.53,116.505,116.52,1237900019.0
2007-10-04 17:29:00,116.52,116.52,116.505,116.505,1141500021.0
2007-10-04 17:30:00,116.505,116.54,116.505,116.54,756300008.0
2007-10-04 17:31:00,116.52,116.6,116.52,116.57,1052400012.0
2007-10-04 17:32:00,116.58,116.59,116.56,116.57,1052400012.0
2007-10-04 17:33:00,116.57,116.575,116.56,116.565,1582200014.0
2007-10-04 17:34:00,116.57,116.595,116.565,116.565,1366900004.0
2007-10-04 17:35:00,116.565,116.57,116.545,116.545,1413400009.0
2007-10-04 17:36:00,116.55,116.55,116.53,116.545,1083600005.0
2007-10-04 17:37:00,116.55,116.55,116.54,116.54,932199990.0
2007-10-04 17:38:00,116.54,116.55,116.53,116.53,815399998.0
2007-10-04 17:39:00,116.53,116.53,116.515,116.52,513100008.0
2007-10-04 17:40:00,116.52,116.52,116.48,116.5,1196899991.0
2007-10-04 17:41:00,116.49,116.49,116.475,116.48,1170899992.0
2007-10-04 17:42:00,116.48,116.5,116.48,116.5,1024499998.0
2007-10-04 17:43:00,116.5,116.54,116.48,116.525,1361799999.0
2007-10-04 17:44:00,116.53,116.54,116.525,116.53,880299994.0
2007-10-04 17:45:00,116.53,116.575,116.525,116.575,904549985.0
2007-10-04 17:46:00,116.575,116.575,116.54,116.54,1066900001.0
2007-10-04 17:47:00,116.54,116.54,116.52,116.525,736199998.0
2007-10-04 17:48:00,116.525,116.545,116.52,116.545,1439299984.0
2007-10-04 17:49:00,116.545,116.56,116.53,116.54,1615699998.0
2007-10-04 17:50:00,116.54,116.56,116.53,116.56,1292599992.0
2007-10-04 17:51:00,116.56,116.565,116.55,116.56,892599999.0
2007-10-04 17:52:00,116.56,116.57,116.55,116.565,1910299997.0
2007-10-04 17:53:00,116.565,116.58,116.555,116.57,850100018.0
2007-10-04 17:54:00,116.57,116.575,116.565,116.57,314000009.0
2007-10-04 17:55:00,116.57,116.575,116.565,116.57,155900001.0
2007-10-04 17:56:00,116.57,116.59,116.57,116.59,1652700003.0
2007-10-04 17:57:00,116.59,116.59,116.58,116.58,1187300000.0
2007-10-04 17:58:00,116.585,116.59,116.575,116.58,1679300018.0
2007-10-04 17:59:00,116.58,116.59,116.57,116.58,1542000019.0
2007-10-04 18:00:00,116.595,116.6,116.585,116.585,1542000019.0
2007-10-04 18:01:00,116.59,116.6,116.585,116.59,1338600002.0
2007-10-04 18:02:00,116.59,116.595,116.565,116.595,1503099998.0
2007-10-04 18:03:00,116.595,116.6,116.57,116.585,1479400017.0
2007-10-04 18:04:00,116.58,116.6,116.575,116.595,1333999990.0
2007-10-04 18:05:00,116.595,116.61,116.595,116.6,1338800001.0
2007-10-04 18:06:00,116.6,116.6,116.58,116.595,961000006.0
2007-10-04 18:07:00,116.595,116.595,116.585,116.59,853900009.0
2007-10-04 18:08:00,116.59,116.595,116.57,116.58,1333900018.0
2007-10-04 18:09:00,116.575,116.58,116.565,116.575,1141799989.0
2007-10-04 18:10:00,116.575,116.575,116.56,116.57,838700000.0
2007-10-04 18:11:00,116.57,116.57,116.56,116.56,184700004.0
2007-10-04 18:12:00,116.56,116.56,116.555,116.56,123000000.0
2007-10-04 18:13:00,116.56,116.57,116.545,116.545,233900002.0
2007-10-04 18:14:00,116.55,116.55,116.515,116.515,848099994.0
2007-10-04 18:15:00,116.515,116.52,116.515,116.52,333599999.0
2007-10-04 18:16:00,116.52,116.52,116.495,116.51,911799999.0
2007-10-04 18:17:00,116.51,116.52,116.495,116.52,448000001.0
2007-10-04 18:18:00,116.52,116.535,116.515,116.515,373199998.0
2007-10-04 18:19:00,116.52,116.52,116.51,116.51,219500000.0
2007-10-04 18:20:00,116.505,116.51,116.475,116.475,727000000.0
2007-10-04 18:21:00,116.475,116.49,116.475,116.49,199300000.0
2007-10-04 18:22:00,116.49,116.49,116.485,116.485,135700000.0
2007-10-04 18:23:00,116.48,116.49,116.475,116.48,154899999.0
2007-10-04 18:24:00,116.48,116.5,116.475,116.495,1382100013.0
2007-10-04 18:25:00,116.495,116.505,116.48,116.485,1149299988.0
2007-10-04 18:26:00,116.485,116.485,116.445,116.46,1014300012.0
2007-10-04 18:27:00,116.455,116.485,116.45,116.485,1925599969.0
2007-10-04 18:28:00,116.485,116.49,116.48,116.49,385699999.0
2007-10-04 18:29:00,116.49,116.505,116.49,116.5,493600001.0
2007-10-04 18:30:00,116.5,116.525,116.5,116.505,883799993.0
2007-10-04 18:31:00,116.505,116.52,116.5,116.515,310100000.0
2007-10-04 18:32:00,116.515,116.52,116.5,116.505,772299996.0
2007-10-04 18:33:00,116.505,116.505,116.48,116.5,605799996.0
2007-10-04 18:34:00,116.5,116.525,116.5,116.52,706899998.0
2007-10-04 18:35:00,116.52,116.53,116.515,116.52,538400009.0
2007-10-04 18:36:00,116.52,116.525,116.515,116.525,478200010.0
2007-10-04 18:37:00,116.525,116.54,116.52,116.53,585000000.0
2007-10-04 18:38:00,116.53,116.535,116.53,116.53,327599995.0
2007-10-04 18:39:00,116.53,116.53,116.525,116.525,106100000.0
2007-10-04 18:40:00,116.525,116.525,116.515,116.52,262500002.0
2007-10-04 18:41:00,116.52,116.52,116.515,116.52,342600000.0
2007-10-04 18:42:00,116.515,116.52,116.51,116.51,378900003.0
2007-10-04 18:43:00,116.51,116.52,116.51,116.515,833599994.0
2007-10-04 18:44:00,116.515,116.52,116.51,116.52,204900007.0
2007-10-04 18:45:00,116.52,116.525,116.52,116.525,437100002.0
2007-10-04 18:46:00,116.53,116.53,116.515,116.52,629200003.0
2007-10-04 18:47:00,116.52,116.52,116.5,116.51,425000006.0
2007-10-04 18:48:00,116.51,116.515,116.51,116.515,446899998.0
2007-10-04 18:49:00,116.52,116.53,116.52,116.525,846599996.0
2007-10-04 18:50:00,116.525,116.53,116.525,116.53,67200000.0
2007-10-04 18:51:00,116.53,116.55,116.53,116.54,693599985.0
2007-10-04 18:52:00,116.54,116.54,116.54,116.54,158399992.0
2007-10-04 18:53:00,116.54,116.54,116.54,116.54,182399993.0
2007-10-04 18:54:00,116.54,116.54,116.53,116.53,332900002.0
2007-10-04 18:55:00,116.53,116.54,116.52,116.53,338799994.0
2007-10-04 18:56:00,116.525,116.54,116.525,116.535,977300000.0
2007-10-04 18:57:00,116.535,116.535,116.525,116.525,98400000.0
2007-10-04 18:58:00,116.525,116.53,116.515,116.515,385500002.0
2007-10-04 18:59:00,116.52,116.52,116.495,116.51,913900009.0
2007-10-04 19:00:00,116.51,116.51,116.47,116.48,357300002.0
2007-10-04 19:01:00,116.48,116.52,116.475,116.5,495600003.0
2007-10-04 19:02:00,116.5,116.5,116.5,116.5,125600000.0
2007-10-04 19:03:00,116.5,116.5,116.495,116.5,77000000.0
2007-10-04 19:04:00,116.5,116.5,116.495,116.5,128700000.0
2007-10-04 19:05:00,116.495,116.5,116.495,116.5,161300000.0
2007-10-04 19:06:00,116.5,116.53,116.5,116.53,665000000.0
2007-10-04 19:07:00,116.53,116.53,116.525,116.525,87500000.0
2007-10-04 19:08:00,116.53,116.54,116.525,116.53,760099993.0
2007-10-04 19:09:00,116.53,116.535,116.53,116.535,444100009.0
2007-10-04 19:10:00,116.535,116.54,116.52,116.525,768700005.0
2007-10-04 19:11:00,116.525,116.53,116.515,116.525,256900000.0
2007-10-04 19:12:00,116.525,116.53,116.495,116.495,322900003.0
2007-10-04 19:13:00,116.495,116.51,116.485,116.505,300100000.0
2007-10-04 19:14:00,116.505,116.52,116.505,116.52,181900002.0
2007-10-04 19:15:00,116.52,116.52,116.505,116.51,189800004.0
2007-10-04 19:16:00,116.51,116.515,116.505,116.515,80599999.0
2007-10-04 19:17:00,116.515,116.515,116.515,116.515,5500000.0
2007-10-04 19:18:00,116.515,116.515,116.51,116.515,128500000.0
2007-10-04 19:19:00,116.515,116.52,116.515,116.52,55500000.0
2007-10-04 19:20:00,116.52,116.52,116.505,116.505,714099998.0
2007-10-04 19:21:00,116.505,116.51,116.5,116.505,239600007.0
2007-10-04 19:22:00,116.505,116.51,116.505,116.51,161700000.0
2007-10-04 19:23:00,116.51,116.51,116.505,116.505,279000000.0
2007-10-04 19:24:00,116.505,116.525,116.505,116.525,186799997.0
2007-10-04 19:25:00,116.525,116.525,116.52,116.52,428899996.0
2007-10-04 19:26:00,116.525,116.525,116.505,116.505,445000000.0
2007-10-04 19:27:00,116.505,116.515,116.505,116.515,284299999.0
2007-10-04 19:28:00,116.515,116.515,116.49,116.5,1319800015.0
2007-10-04 19:29:00,116.5,116.51,116.49,116.51,388200004.0
2007-10-04 19:30:00,116.51,116.51,116.505,116.505,14700000.0
2007-10-04 19:31:00,116.51,116.51,116.505,116.51,136600000.0
2007-10-04 19:32:00,116.51,116.525,116.51,116.52,611800004.0
2007-10-04 19:33:00,116.52,116.525,116.51,116.51,158099999.0
2007-10-04 19:35:00,116.515,116.52,116.51,116.515,470099999.0
2007-10-04 19:36:00,116.515,116.53,116.505,116.52,526099996.0
2007-10-04 19:37:00,116.52,116.53,116.52,116.525,188399997.0
2007-10-04 19:38:00,116.52,116.55,116.52,116.54,507899998.0
2007-10-04 19:39:00,116.54,116.55,116.535,116.545,404199997.0
2007-10-04 19:40:00,116.545,116.545,116.535,116.54,78100000.0
2007-10-04 19:41:00,116.54,116.54,116.54,116.54,194400000.0
2007-10-04 19:42:00,116.54,116.54,116.54,116.54,72000000.0
2007-10-04 19:43:00,116.54,116.54,116.525,116.525,101000000.0
2007-10-04 19:44:00,116.53,116.53,116.525,116.525,39000000.0
2007-10-04 19:45:00,116.525,116.525,116.505,116.505,339600001.0
2007-10-04 19:46:00,116.5,116.5,116.49,116.49,10900000.0
2007-10-04 19:47:00,116.51,116.51,116.505,116.505,10900000.0
2007-10-04 19:48:00,116.505,116.515,116.5,116.505,260100000.0
2007-10-04 19:50:00,116.51,116.51,116.495,116.495,118900000.0
2007-10-04 19:51:00,116.495,116.495,116.495,116.495,54400000.0
2007-10-04 19:52:00,116.495,116.51,116.49,116.495,346900004.0
2007-10-04 19:53:00,116.495,116.495,116.49,116.49,536499990.0
2007-10-04 19:54:00,116.49,116.495,116.48,116.495,1512000002.0
2007-10-04 19:55:00,116.495,116.5,116.495,116.495,64100000.0
2007-10-04 19:56:00,116.495,116.5,116.49,116.495,309199997.0
2007-10-04 19:57:00,116.495,116.5,116.495,116.495,5000000.0
2007-10-04 19:58:00,116.495,116.5,116.49,116.495,39200001.0
2007-10-04 19:59:00,116.495,116.495,116.48,116.485,489999990.0
2007-10-04 20:00:00,116.485,116.485,116.48,116.48,680600010.0
2007-10-04 20:01:00,116.48,116.49,116.475,116.48,1848100000.0
2007-10-04 20:02:00,116.48,116.49,116.475,116.485,1923300019.0
2007-10-04 20:03:00,116.49,116.49,116.485,116.49,53100000.0
2007-10-04 20:04:00,116.49,116.49,116.48,116.485,330500009.0
2007-10-04 20:05:00,116.485,116.49,116.475,116.48,894399991.0
2007-10-04 20:06:00,116.48,116.485,116.475,116.485,577299998.0
2007-10-04 20:07:00,116.485,116.485,116.475,116.48,970300005.0
2007-10-04 20:08:00,116.49,116.49,116.48,116.49,189499997.0
2007-10-04 20:09:00,116.49,116.5,116.49,116.49,46200000.0
2007-10-04 20:10:00,116.485,116.49,116.485,116.49,113100000.0
2007-10-04 20:11:00,116.49,116.49,116.49,116.49,80000000.0
2007-10-04 20:12:00,116.49,116.505,116.49,116.505,293200000.0
2007-10-04 20:13:00,116.505,116.51,116.5,116.505,288400000.0
2007-10-04 20:15:00,116.505,116.505,116.495,116.495,171900001.0
2007-10-04 20:16:00,116.495,116.495,116.49,116.495,36299999.0
2007-10-04 20:17:00,116.49,116.495,116.475,116.485,986300007.0
2007-10-04 20:18:00,116.485,116.495,116.485,116.49,485200005.0
2007-10-04 20:19:00,116.495,116.5,116.49,116.5,70300000.0
2007-10-04 20:20:00,116.5,116.505,116.5,116.5,385000002.0
2007-10-04 20:21:00,116.505,116.52,116.5,116.51,274399999.0
2007-10-04 20:22:00,116.505,116.51,116.5,116.505,161000003.0
2007-10-04 20:23:00,116.51,116.52,116.5,116.52,951099998.0
2007-10-04 20:24:00,116.52,116.52,116.51,116.515,600300011.0
2007-10-04 20:25:00,116.515,116.515,116.485,116.49,992879996.0
2007-10-04 20:26:00,116.49,116.495,116.485,116.49,472799997.0
2007-10-04 20:27:00,116.49,116.5,116.485,116.49,320639997.0
2007-10-04 20:28:00,116.5,116.51,116.5,116.51,305700003.0
2007-10-04 20:29:00,116.51,116.51,116.485,116.485,873300000.0
2007-10-04 20:30:00,116.49,116.505,116.49,116.505,805700001.0
2007-10-04 20:31:00,116.505,116.505,116.495,116.495,16300000.0
2007-10-04 20:32:00,116.495,116.505,116.485,116.5,527200003.0
2007-10-04 20:33:00,116.5,116.51,116.5,116.51,474700000.0
2007-10-04 20:34:00,116.505,116.505,116.49,116.49,1252300019.0
2007-10-04 20:35:00,116.485,116.49,116.475,116.48,687700015.0
2007-10-04 20:36:00,116.48,116.485,116.47,116.48,901000006.0
2007-10-04 20:37:00,116.48,116.495,116.48,116.485,820400004.0
2007-10-04 20:38:00,116.49,116.495,116.475,116.48,897799992.0
2007-10-04 20:39:00,116.48,116.48,116.475,116.48,140700000.0
2007-10-04 20:40:00,116.48,116.48,116.47,116.47,725300012.0
2007-10-04 20:41:00,116.47,116.475,116.47,116.475,284699998.0
2007-10-04 20:42:00,116.475,116.485,116.455,116.47,305200001.0
2007-10-04 20:43:00,116.47,116.48,116.46,116.475,649900002.0
2007-10-04 20:44:00,116.475,116.48,116.455,116.475,574399997.0
2007-10-04 20:45:00,116.47,116.47,116.46,116.47,422600001.0
2007-10-04 20:46:00,116.47,116.47,116.46,116.46,147400000.0
2007-10-04 20:47:00,116.46,116.465,116.455,116.46,423999995.0
2007-10-04 20:48:00,116.46,116.46,116.45,116.455,124900000.0
2007-10-04 20:49:00,116.455,116.455,116.42,116.43,861199991.0
2007-10-04 20:50:00,116.43,116.44,116.43,116.435,213900000.0
2007-10-04 20:51:00,116.435,116.435,116.415,116.42,943499996.0
2007-10-04 20:52:00,116.43,116.43,116.41,116.41,905599987.0
2007-10-04 20:53:00,116.41,116.44,116.405,116.44,1085699998.0
2007-10-04 20:54:00,116.44,116.44,116.43,116.435,389699998.0
2007-10-04 20:55:00,116.435,116.44,116.43,116.435,902899996.0
2007-10-04 20:56:00,116.45,116.475,116.45,116.46,697800007.0
2007-10-04 20:57:00,116.46,116.49,116.46,116.48,974100003.0
2007-10-04 20:58:00,116.48,116.49,116.47,116.485,878100006.0
2007-10-04 20:59:00,116.49,116.51,116.48,116.485,1918500017.0
2007-10-04 21:00:00,116.485,116.52,116.485,116.51,2101699994.0
2007-10-04 21:01:00,116.51,116.51,116.505,116.51,495399996.0
2007-10-04 21:02:00,116.505,116.51,116.505,116.51,140700000.0
2007-10-04 21:03:00,116.51,116.51,116.49,116.5,780500002.0
2007-10-04 21:04:00,116.5,116.5,116.49,116.49,857199992.0
2007-10-04 21:05:00,116.49,116.49,116.47,116.47,1228499989.0
2007-10-04 21:06:00,116.47,116.48,116.455,116.46,400520003.0
2007-10-04 21:07:00,116.46,116.47,116.45,116.46,534980799.0
2007-10-04 21:08:00,116.46,116.46,116.45,116.45,660099970.0
2007-10-04 21:09:00,116.45,116.47,116.45,116.46,726500008.0
2007-10-04 21:10:00,116.46,116.46,116.445,116.45,347300003.0
2007-10-04 21:11:00,116.45,116.47,116.445,116.47,674699997.0
2007-10-04 21:12:00,116.47,116.49,116.47,116.48,381300005.0
2007-10-04 21:13:00,116.48,116.48,116.47,116.48,116499998.0
2007-10-04 21:14:00,116.48,116.49,116.48,116.48,322600000.0
2007-10-04 21:15:00,116.48,116.48,116.475,116.48,218399998.0
2007-10-04 21:16:00,116.48,116.48,116.475,116.48,219000008.0
2007-10-04 21:17:00,116.48,116.48,116.48,116.48,229300012.0
2007-10-04 21:18:00,116.48,116.48,116.475,116.475,123800003.0
2007-10-04 21:19:00,116.475,116.48,116.47,116.48,282900004.0
2007-10-04 21:20:00,116.48,116.48,116.47,116.475,454299994.0
2007-10-04 21:21:00,116.475,116.48,116.475,116.48,95900000.0
2007-10-04 21:22:00,116.48,116.48,116.47,116.475,474100000.0
2007-10-04 21:23:00,116.48,116.48,116.48,116.48,34400000.0
2007-10-04 21:24:00,116.48,116.48,116.475,116.475,39600000.0
2007-10-04 21:25:00,116.48,116.48,116.475,116.475,107500000.0
2007-10-04 21:26:00,116.475,116.48,116.465,116.48,352200003.0
2007-10-04 21:27:00,116.48,116.48,116.48,116.48,102400000.0
2007-10-04 21:28:00,116.48,116.48,116.475,116.475,111300000.0
2007-10-04 21:29:00,116.475,116.48,116.47,116.48,184900008.0
2007-10-04 21:30:00,116.48,116.48,116.48,116.48,251200000.0
2007-10-04 21:31:00,116.48,116.48,116.48,116.48,130400000.0
2007-10-04 21:32:00,116.48,116.48,116.475,116.48,144800000.0
2007-10-04 21:33:00,116.49,116.49,116.475,116.49,567400001.0
2007-10-04 21:34:00,116.49,116.495,116.48,116.49,426899998.0
2007-10-04 21:35:00,116.49,116.49,116.48,116.48,565500005.0
2007-10-04 21:36:00,116.48,116.49,116.48,116.49,772199999.0
2007-10-04 21:37:00,116.49,116.49,116.485,116.485,265300000.0
2007-10-04 21:38:00,116.49,116.495,116.49,116.495,257100001.0
2007-10-04 21:39:00,116.495,116.495,116.475,116.475,577400007.0
2007-10-04 21:40:00,116.48,116.48,116.47,116.475,928099994.0
2007-10-04 21:41:00,116.475,116.475,116.46,116.47,312799999.0
2007-10-04 21:42:00,116.47,116.48,116.47,116.475,313899999.0
2007-10-04 21:43:00,116.475,116.48,116.47,116.48,400200000.0
2007-10-04 21:44:00,116.48,116.48,116.475,116.48,90100000.0
2007-10-04 21:45:00,116.48,116.49,116.475,116.485,352300001.0
2007-10-04 21:46:00,116.485,116.485,116.485,116.485,2000000.0
2007-10-04 21:47:00,116.48,116.485,116.475,116.475,77200000.0
2007-10-04 21:48:00,116.48,116.49,116.475,116.49,150300000.0
2007-10-04 21:49:00,116.49,116.5,116.49,116.5,499800000.0
2007-10-04 21:50:00,116.5,116.5,116.49,116.49,179500000.0
2007-10-04 21:51:00,116.49,116.495,116.485,116.49,689600009.0
2007-10-04 21:52:00,116.495,116.495,116.495,116.495,2000000.0
2007-10-04 21:53:00,116.495,116.495,116.495,116.495,500000.0
2007-10-04 21:54:00,116.495,116.5,116.475,116.475,573999992.0
2007-10-04 21:55:00,116.475,116.49,116.475,116.475,183600000.0
2007-10-04 21:56:00,116.475,116.5,116.475,116.5,434599997.0
2007-10-04 21:57:00,116.5,116.51,116.5,116.51,182500000.0
2007-10-04 21:58:00,116.505,116.515,116.505,116.505,365099999.0
2007-10-04 21:59:00,116.505,116.51,116.5,116.51,567800000.0
2007-10-04 22:00:00,116.51,116.53,116.51,116.53,766700005.0
2007-10-04 22:01:00,116.53,116.54,116.53,116.535,611600004.0
2007-10-04 22:02:00,116.535,116.535,116.53,116.53,770200000.0
2007-10-04 22:03:00,116.535,116.535,116.515,116.525,404600001.0
2007-10-04 22:04:00,116.53,116.53,116.53,116.53,56400000.0
2007-10-04 22:05:00,116.53,116.53,116.52,116.53,188299999.0
2007-10-04 22:06:00,116.53,116.54,116.53,116.535,338900003.0
2007-10-04 22:07:00,116.535,116.54,116.53,116.54,161800001.0
2007-10-04 22:08:00,116.53,116.53,116.525,116.525,101599996.0
2007-10-04 22:09:00,116.53,116.53,116.53,116.53,109799997.0
2007-10-04 22:10:00,116.53,116.53,116.53,116.53,236299998.0
2007-10-04 22:11:00,116.53,116.535,116.51,116.52,670300000.0
2007-10-04 22:12:00,116.52,116.525,116.505,116.52,364899993.0
2007-10-04 22:13:00,116.52,116.53,116.52,116.52,191199996.0
2007-10-04 22:14:00,116.52,116.535,116.52,116.53,374500007.0
2007-10-04 22:15:00,116.53,116.535,116.525,116.535,168799997.0
2007-10-04 22:16:00,116.525,116.535,116.52,116.53,508899999.0
2007-10-04 22:17:00,116.53,116.54,116.525,116.53,201199999.0
2007-10-04 22:18:00,116.53,116.53,116.515,116.52,430400008.0
2007-10-04 22:19:00,116.52,116.52,116.51,116.51,244500010.0
2007-10-04 22:20:00,116.505,116.51,116.495,116.505,273200003.0
2007-10-04 22:21:00,116.505,116.51,116.505,116.51,24000000.0
2007-10-04 22:22:00,116.51,116.51,116.5,116.51,490900002.0
2007-10-04 22:23:00,116.51,116.51,116.475,116.48,983900001.0
2007-10-04 22:24:00,116.485,116.485,116.48,116.485,36299999.0
2007-10-04 22:25:00,116.485,116.485,116.48,116.48,194400000.0
2007-10-04 22:26:00,116.48,116.48,116.48,116.48,353100000.0
2007-10-04 22:27:00,116.48,116.49,116.48,116.49,213600002.0
2007-10-04 22:28:00,116.485,116.49,116.475,116.48,488999993.0
2007-10-04 22:29:00,116.48,116.49,116.47,116.48,270100003.0
2007-10-04 22:30:00,116.48,116.49,116.48,116.49,490800009.0
2007-10-04 22:31:00,116.49,116.49,116.49,116.49,301000000.0
2007-10-04 22:32:00,116.49,116.505,116.485,116.5,172800000.0
2007-10-04 22:33:00,116.495,116.51,116.49,116.51,570100001.0
2007-10-04 22:34:00,116.51,116.51,116.51,116.51,226200000.0
2007-10-04 22:35:00,116.51,116.51,116.49,116.49,357999999.0
2007-10-04 22:36:00,116.49,116.49,116.485,116.485,531000010.0
2007-10-04 22:37:00,116.49,116.5,116.485,116.49,268199994.0
2007-10-04 22:38:00,116.49,116.5,116.49,116.5,170699996.0
2007-10-04 22:39:00,116.5,116.5,116.495,116.5,191699994.0
2007-10-04 22:40:00,116.5,116.5,116.495,116.495,139299995.0
2007-10-04 22:41:00,116.495,116.495,116.49,116.495,31600000.0
2007-10-04 22:42:00,116.495,116.5,116.495,116.5,10900000.0
2007-10-04 22:43:00,116.5,116.51,116.5,116.51,347599998.0
2007-10-04 22:44:00,116.51,116.51,116.505,116.505,281400003.0
2007-10-04 22:45:00,116.505,116.51,116.505,116.51,251999998.0
2007-10-04 22:46:00,116.51,116.51,116.505,116.505,189199999.0
2007-10-04 22:47:00,116.51,116.51,116.495,116.505,246999997.0
2007-10-04 22:48:00,116.505,116.52,116.505,116.52,138000000.0
2007-10-04 22:49:00,116.52,116.52,116.5,116.51,195399998.0
2007-10-04 22:50:00,116.51,116.51,116.505,116.505,43100000.0
2007-10-04 22:51:00,116.51,116.51,116.48,116.48,338899998.0
2007-10-04 22:52:00,116.48,116.5,116.475,116.48,591099999.0
2007-10-04 22:53:00,116.48,116.48,116.475,116.48,141100001.0
2007-10-04 22:54:00,116.48,116.48,116.475,116.475,103800000.0
2007-10-04 22:55:00,116.48,116.48,116.47,116.47,129300000.0
2007-10-04 22:56:00,116.47,116.47,116.46,116.46,122000000.0
2007-10-04 22:57:00,116.455,116.46,116.445,116.45,651200005.0
2007-10-04 22:58:00,116.46,116.47,116.46,116.47,32000000.0
2007-10-04 22:59:00,116.46,116.46,116.43,116.43,622500010.0
2007-10-04 23:00:00,116.43,116.46,116.42,116.45,302800003.0
2007-10-04 23:01:00,116.45,116.45,116.425,116.425,313100004.0
2007-10-04 23:02:00,116.45,116.46,116.45,116.45,64000000.0
2007-10-04 23:03:00,116.44,116.46,116.44,116.45,185800003.0
2007-10-04 23:04:00,116.44,116.46,116.44,116.45,131800000.0
2007-10-04 23:05:00,116.46,116.46,116.46,116.46,4600000.0
2007-10-04 23:07:00,116.47,116.47,116.47,116.47,16000000.0
2007-10-04 23:08:00,116.47,116.48,116.45,116.45,371600001.0
2007-10-04 23:09:00,116.45,116.45,116.44,116.45,115000000.0
2007-10-04 23:10:00,116.45,116.46,116.44,116.46,203300006.0
2007-10-04 23:11:00,116.45,116.46,116.45,116.45,285899997.0
2007-10-04 23:12:00,116.45,116.45,116.45,116.45,91600000.0
2007-10-04 23:13:00,116.45,116.45,116.45,116.45,56600000.0
2007-10-04 23:14:00,116.44,116.44,116.44,116.44,150900000.0
2007-10-04 23:15:00,116.44,116.45,116.44,116.44,360099998.0
2007-10-04 23:16:00,116.45,116.46,116.44,116.44,297899995.0
2007-10-04 23:17:00,116.45,116.47,116.45,116.47,104600000.0
2007-10-04 23:18:00,116.47,116.48,116.47,116.47,135200001.0
2007-10-04 23:20:00,116.47,116.49,116.47,116.47,253200000.0
2007-10-04 23:21:00,116.48,116.48,116.47,116.48,100400002.0
2007-10-04 23:22:00,116.48,116.48,116.46,116.47,102299999.0
2007-10-04 23:24:00,116.48,116.49,116.48,116.49,244600000.0
2007-10-04 23:25:00,116.49,116.49,116.48,116.48,57399999.0
2007-10-04 23:26:00,116.49,116.49,116.49,116.49,16800000.0
2007-10-04 23:27:00,116.49,116.49,116.49,116.49,16800000.0
2007-10-04 23:28:00,116.49,116.49,116.49,116.49,16800000.0
2007-10-04 23:29:00,116.495,116.495,116.48,116.48,77800000.0
2007-10-04 23:30:00,116.48,116.48,116.48,116.48,49600000.0
2007-10-04 23:31:00,116.475,116.48,116.475,116.475,3000000.0
2007-10-04 23:32:00,116.47,116.48,116.47,116.48,70799999.0
2007-10-04 23:33:00,116.48,116.48,116.475,116.475,52600000.0
2007-10-04 23:34:00,116.48,116.48,116.48,116.48,52800000.0
2007-10-04 23:35:00,116.48,116.48,116.48,116.48,94400000.0
2007-10-04 23:36:00,116.48,116.48,116.48,116.48,53600000.0
2007-10-04 23:37:00,116.48,116.48,116.48,116.48,52800000.0
2007-10-04 23:38:00,116.48,116.48,116.475,116.475,40500000.0
2007-10-04 23:39:00,116.48,116.48,116.48,116.48,59200000.0
2007-10-04 23:40:00,116.48,116.5,116.48,116.5,168799998.0
2007-10-04 23:41:00,116.495,116.5,116.495,116.5,5300000.0
2007-10-04 23:42:00,116.495,116.5,116.495,116.5,2800000.0
2007-10-04 23:43:00,116.495,116.5,116.495,116.5,5200000.0
2007-10-04 23:44:00,116.5,116.5,116.495,116.5,4900000.0
2007-10-04 23:45:00,116.5,116.5,116.495,116.495,5600000.0
2007-10-04 23:46:00,116.495,116.495,116.495,116.495,1500000.0
2007-10-04 23:47:00,116.495,116.495,116.495,116.495,500000.0
2007-10-04 23:48:00,116.495,116.495,116.495,116.495,1000000.0
2007-10-04 23:49:00,116.495,116.495,116.46,116.465,267899999.0
2007-10-04 23:50:00,116.46,116.48,116.46,116.465,121100001.0
2007-10-04 23:51:00,116.465,116.48,116.44,116.48,214299996.0
2007-10-04 23:52:00,116.475,116.48,116.47,116.47,105000000.0
2007-10-04 23:53:00,116.47,116.47,116.45,116.455,225100001.0
2007-10-04 23:54:00,116.45,116.45,116.44,116.44,61800000.0
2007-10-04 23:55:00,116.44,116.44,116.44,116.44,74000000.0
2007-10-04 23:56:00,116.44,116.44,116.41,116.41,202600000.0
2007-10-04 23:57:00,116.41,116.41,116.38,116.38,229800000.0
2007-10-04 23:58:00,116.38,116.38,116.345,116.36,384000001.0
2007-10-04 23:59:00,116.37,116.37,116.36,116.36,135200000.0
2007-10-05 00:00:00,116.36,116.38,116.36,116.37,39300000.0
2007-10-05 00:01:00,116.38,116.4,116.37,116.4,92000000.0
2007-10-05 00:02:00,116.405,116.415,116.4,116.415,142200002.0
2007-10-05 00:03:00,116.415,116.415,116.41,116.415,90600000.0
2007-10-05 00:04:00,116.415,116.415,116.41,116.41,64000000.0
2007-10-05 00:05:00,116.41,116.425,116.41,116.425,153500000.0
2007-10-05 00:06:00,116.425,116.44,116.425,116.43,321499993.0
2007-10-05 00:07:00,116.44,116.44,116.435,116.435,5600000.0
2007-10-05 00:08:00,116.435,116.44,116.435,116.435,14100000.0
2007-10-05 00:09:00,116.435,116.44,116.435,116.44,32000000.0
2007-10-05 00:10:00,116.44,116.44,116.435,116.44,188200000.0
2007-10-05 00:11:00,116.44,116.44,116.435,116.44,106000000.0
2007-10-05 00:12:00,116.44,116.445,116.435,116.445,132300002.0
2007-10-05 00:13:00,116.445,116.445,116.445,116.445,4800000.0
2007-10-05 00:14:00,116.445,116.445,116.435,116.435,25700000.0
2007-10-05 00:15:00,116.435,116.44,116.43,116.44,140300000.0
2007-10-05 00:16:00,116.44,116.445,116.44,116.445,137700000.0
2007-10-05 00:17:00,116.445,116.445,116.445,116.445,1600000.0
2007-10-05 00:18:00,116.445,116.445,116.44,116.445,117799999.0
2007-10-05 00:19:00,116.45,116.45,116.445,116.45,16800000.0
2007-10-05 00:20:00,116.45,116.46,116.445,116.455,43600000.0
2007-10-05 00:21:00,116.455,116.465,116.455,116.465,135200001.0
2007-10-05 00:23:00,116.46,116.47,116.46,116.465,299500000.0
2007-10-05 00:24:00,116.47,116.475,116.465,116.465,287499998.0
2007-10-05 00:25:00,116.465,116.47,116.465,116.465,17600000.0
2007-10-05 00:26:00,116.47,116.47,116.46,116.46,34700000.0
2007-10-05 00:27:00,116.46,116.46,116.44,116.44,1080999996.0
2007-10-05 00:28:00,116.44,116.44,116.435,116.435,333799999.0
2007-10-05 00:29:00,116.435,116.44,116.435,116.44,144299999.0
2007-10-05 00:30:00,116.44,116.45,116.435,116.44,725200003.0
2007-10-05 00:31:00,116.44,116.44,116.44,116.44,2500000.0
2007-10-05 00:32:00,116.44,116.44,116.43,116.44,17800000.0
2007-10-05 00:33:00,116.44,116.46,116.44,116.45,465300000.0
2007-10-05 00:34:00,116.45,116.46,116.44,116.455,298200002.0
2007-10-05 00:35:00,116.455,116.455,116.445,116.445,139499996.0
2007-10-05 00:36:00,116.44,116.45,116.44,116.45,36999998.0
2007-10-05 00:37:00,116.45,116.45,116.45,116.45,900000.0
2007-10-05 00:38:00,116.45,116.45,116.435,116.44,64600000.0
2007-10-05 00:39:00,116.44,116.44,116.425,116.44,216399997.0
2007-10-05 00:40:00,116.435,116.435,116.425,116.425,159299997.0
2007-10-05 00:41:00,116.425,116.43,116.425,116.43,142200000.0
2007-10-05 00:42:00,116.43,116.43,116.425,116.425,105200000.0
2007-10-05 00:43:00,116.43,116.43,116.425,116.43,45700000.0
2007-10-05 00:44:00,116.43,116.43,116.43,116.43,187099993.0
2007-10-05 00:45:00,116.43,116.43,116.43,116.43,22000000.0
2007-10-05 00:46:00,116.43,116.435,116.43,116.435,80400001.0
2007-10-05 00:47:00,116.44,116.44,116.435,116.44,36100000.0
2007-10-05 00:48:00,116.44,116.47,116.44,116.47,477399998.0
2007-10-05 00:49:00,116.47,116.48,116.47,116.475,28300000.0
2007-10-05 00:50:00,116.47,116.48,116.47,116.47,248400001.0
2007-10-05 00:51:00,116.47,116.485,116.47,116.485,412400002.0
2007-10-05 00:52:00,116.485,116.49,116.485,116.49,296300000.0
2007-10-05 00:53:00,116.495,116.51,116.49,116.5,123400000.0
2007-10-05 00:54:00,116.5,116.53,116.48,116.48,673199996.0
2007-10-05 00:55:00,116.48,116.48,116.48,116.48,52600000.0
2007-10-05 00:56:00,116.48,116.49,116.48,116.49,219400000.0
2007-10-05 00:57:00,116.49,116.51,116.475,116.48,718399997.0
2007-10-05 00:58:00,116.48,116.48,116.465,116.465,246299996.0
2007-10-05 00:59:00,116.465,116.47,116.455,116.455,496400002.0
2007-10-05 01:00:00,116.45,116.45,116.415,116.43,996899994.0
2007-10-05 01:01:00,116.43,116.47,116.425,116.445,1216499989.0
2007-10-05 01:02:00,116.45,116.49,116.445,116.48,884800002.0
2007-10-05 01:03:00,116.475,116.475,116.445,116.45,486999999.0
2007-10-05 01:04:00,116.45,116.45,116.45,116.45,166900000.0
2007-10-05 01:05:00,116.445,116.45,116.445,116.45,52400000.0
2007-10-05 01:06:00,116.45,116.45,116.425,116.435,123500000.0
2007-10-05 01:07:00,116.435,116.435,116.41,116.41,281500000.0
2007-10-05 01:08:00,116.41,116.41,116.39,116.41,550599999.0
2007-10-05 01:09:00,116.41,116.46,116.4,116.43,1443100007.0
2007-10-05 01:10:00,116.43,116.45,116.415,116.45,385400002.0
2007-10-05 01:11:00,116.45,116.46,116.445,116.46,287500002.0
2007-10-05 01:12:00,116.455,116.46,116.45,116.455,248399997.0
2007-10-05 01:13:00,116.45,116.46,116.45,116.45,255599996.0
2007-10-05 01:14:00,116.46,116.46,116.45,116.455,79699999.0
2007-10-05 01:15:00,116.46,116.46,116.45,116.45,137600001.0
2007-10-05 01:16:00,116.45,116.45,116.44,116.45,263100005.0
2007-10-05 01:17:00,116.45,116.45,116.44,116.45,439700004.0
2007-10-05 01:18:00,116.445,116.445,116.425,116.43,253800005.0
2007-10-05 01:19:00,116.43,116.435,116.43,116.435,22400000.0
2007-10-05 01:21:00,116.435,116.435,116.43,116.43,50799998.0
2007-10-05 01:22:00,116.43,116.43,116.4,116.43,754400002.0
2007-10-05 01:23:00,116.44,116.44,116.44,116.44,1700000.0
2007-10-05 01:24:00,116.44,116.44,116.44,116.44,6200000.0
2007-10-05 01:25:00,116.435,116.435,116.43,116.43,253200002.0
2007-10-05 01:26:00,116.43,116.44,116.43,116.435,695400008.0
2007-10-05 01:27:00,116.43,116.435,116.425,116.43,474399999.0
2007-10-05 01:28:00,116.44,116.45,116.43,116.45,1057200002.0
2007-10-05 01:30:00,116.455,116.455,116.44,116.44,551200008.0
2007-10-05 01:31:00,116.44,116.46,116.44,116.445,525100004.0
2007-10-05 01:32:00,116.45,116.46,116.45,116.455,199699998.0
2007-10-05 01:33:00,116.455,116.46,116.445,116.455,302600000.0
2007-10-05 01:34:00,116.455,116.46,116.43,116.43,407900003.0
2007-10-05 01:35:00,116.43,116.435,116.425,116.43,454999997.0
2007-10-05 01:36:00,116.425,116.43,116.415,116.415,377700000.0
2007-10-05 01:37:00,116.415,116.42,116.41,116.42,344500002.0
2007-10-05 01:38:00,116.42,116.43,116.42,116.43,399200013.0
2007-10-05 01:39:00,116.43,116.43,116.425,116.43,203200000.0
2007-10-05 01:40:00,116.43,116.43,116.425,116.43,126000000.0
2007-10-05 01:41:00,116.43,116.43,116.425,116.425,196100000.0
2007-10-05 01:42:00,116.43,116.43,116.43,116.43,168999999.0
2007-10-05 01:43:00,116.43,116.43,116.425,116.425,124700000.0
2007-10-05 01:44:00,116.43,116.43,116.425,116.43,392999996.0
2007-10-05 01:45:00,116.43,116.43,116.41,116.41,819799994.0
2007-10-05 01:46:00,116.41,116.42,116.41,116.42,400999995.0
2007-10-05 01:47:00,116.42,116.43,116.41,116.425,724600004.0
2007-10-05 01:48:00,116.43,116.43,116.42,116.425,317500003.0
2007-10-05 01:49:00,116.425,116.43,116.42,116.425,309299995.0
2007-10-05 01:50:00,116.425,116.43,116.415,116.415,313799995.0
2007-10-05 01:51:00,116.415,116.42,116.41,116.415,204300000.0
2007-10-05 01:52:00,116.415,116.42,116.415,116.42,508800002.0
2007-10-05 01:53:00,116.415,116.42,116.41,116.415,98199998.0
2007-10-05 01:54:00,116.41,116.42,116.41,116.415,502500004.0
2007-10-05 01:55:00,116.41,116.42,116.41,116.42,179800003.0
2007-10-05 01:56:00,116.42,116.425,116.41,116.42,540700010.0
2007-10-05 01:57:00,116.42,116.425,116.42,116.425,42900000.0
2007-10-05 01:58:00,116.425,116.43,116.42,116.43,298099999.0
2007-10-05 01:59:00,116.43,116.435,116.425,116.435,559599995.0
2007-10-05 02:00:00,116.435,116.435,116.425,116.425,322700000.0
2007-10-05 02:01:00,116.41,116.43,116.41,116.43,905399990.0
2007-10-05 02:02:00,116.435,116.44,116.43,116.435,905399990.0
2007-10-05 02:03:00,116.435,116.45,116.435,116.44,535299992.0
2007-10-05 02:04:00,116.44,116.45,116.43,116.435,1012500008.0
2007-10-05 02:05:00,116.435,116.44,116.43,116.44,1032599999.0
2007-10-05 02:06:00,116.435,116.46,116.435,116.455,732100004.0
2007-10-05 02:07:00,116.46,116.46,116.445,116.46,720299998.0
2007-10-05 02:08:00,116.455,116.46,116.445,116.455,442099996.0
2007-10-05 02:09:00,116.455,116.46,116.45,116.455,183999998.0
2007-10-05 02:10:00,116.455,116.46,116.45,116.455,346100001.0
2007-10-05 02:11:00,116.46,116.47,116.46,116.47,469200001.0
2007-10-05 02:12:00,116.465,116.48,116.455,116.47,515200004.0
2007-10-05 02:13:00,116.47,116.48,116.47,116.48,315100000.0
2007-10-05 02:14:00,116.475,116.48,116.465,116.465,1187399995.0
2007-10-05 02:15:00,116.47,116.48,116.455,116.46,777800002.0
2007-10-05 02:16:00,116.46,116.46,116.45,116.45,339600000.0
2007-10-05 02:17:00,116.45,116.48,116.445,116.48,1149299990.0
2007-10-05 02:18:00,116.48,116.48,116.455,116.46,957800001.0
2007-10-05 02:19:00,116.47,116.47,116.45,116.45,964500007.0
2007-10-05 02:20:00,116.45,116.465,116.45,116.46,402799999.0
2007-10-05 02:21:00,116.46,116.465,116.46,116.46,245800000.0
2007-10-05 02:22:00,116.465,116.475,116.465,116.47,339399998.0
2007-10-05 02:23:00,116.47,116.48,116.455,116.47,1498399985.0
2007-10-05 02:24:00,116.47,116.475,116.445,116.47,992500004.0
2007-10-05 02:25:00,116.47,116.48,116.45,116.475,1064000007.0
2007-10-05 02:26:00,116.48,116.48,116.46,116.46,928200006.0
2007-10-05 02:27:00,116.46,116.47,116.46,116.47,269699999.0
2007-10-05 02:28:00,116.47,116.48,116.46,116.47,669200006.0
2007-10-05 02:29:00,116.475,116.475,116.46,116.46,194999998.0
2007-10-05 02:30:00,116.46,116.46,116.45,116.45,308300000.0
2007-10-05 02:31:00,116.45,116.46,116.445,116.455,546499999.0
2007-10-05 02:32:00,116.455,116.455,116.41,116.41,1010500003.0
2007-10-05 02:33:00,116.415,116.42,116.415,116.42,84900000.0
2007-10-05 02:34:00,116.42,116.42,116.415,116.415,183200000.0
2007-10-05 02:35:00,116.415,116.415,116.4,116.405,985999995.0
2007-10-05 02:36:00,116.41,116.42,116.405,116.42,427200007.0
2007-10-05 02:37:00,116.42,116.43,116.42,116.43,272000005.0
2007-10-05 02:38:00,116.43,116.435,116.42,116.43,570800002.0
2007-10-05 02:39:00,116.435,116.455,116.425,116.425,842599995.0
2007-10-05 02:40:00,116.425,116.435,116.415,116.42,686300011.0
2007-10-05 02:41:00,116.42,116.425,116.395,116.395,637900006.0
2007-10-05 02:42:00,116.395,116.41,116.385,116.41,739000003.0
2007-10-05 02:43:00,116.405,116.405,116.39,116.4,482399996.0
2007-10-05 02:44:00,116.4,116.4,116.38,116.38,672800003.0
2007-10-05 02:45:00,116.38,116.41,116.38,116.41,760399988.0
2007-10-05 02:46:00,116.41,116.41,116.39,116.4,623100002.0
2007-10-05 02:47:00,116.4,116.42,116.395,116.4,1163199993.0
2007-10-05 02:48:00,116.4,116.41,116.4,116.41,479499999.0
2007-10-05 02:49:00,116.41,116.41,116.405,116.405,47400000.0
2007-10-05 02:50:00,116.405,116.42,116.405,116.405,402699996.0
2007-10-05 02:51:00,116.41,116.425,116.41,116.42,313100001.0
2007-10-05 02:52:00,116.42,116.43,116.415,116.42,198699997.0
2007-10-05 02:53:00,116.425,116.44,116.425,116.43,257400001.0
2007-10-05 02:54:00,116.43,116.45,116.43,116.45,233700000.0
2007-10-05 02:55:00,116.45,116.455,116.44,116.45,622500003.0
2007-10-05 02:56:00,116.45,116.46,116.435,116.44,635399996.0
2007-10-05 02:57:00,116.44,116.44,116.43,116.43,229600001.0
2007-10-05 02:58:00,116.43,116.44,116.43,116.44,158400000.0
2007-10-05 02:59:00,116.44,116.45,116.435,116.45,135300000.0
2007-10-05 03:00:00,116.45,116.45,116.445,116.45,113600000.0
2007-10-05 03:01:00,116.45,116.45,116.445,116.45,167000000.0
2007-10-05 03:02:00,116.455,116.455,116.435,116.44,308799998.0
2007-10-05 03:03:00,116.44,116.44,116.44,116.44,139000000.0
2007-10-05 03:04:00,116.44,116.44,116.43,116.43,159400002.0
2007-10-05 03:05:00,116.43,116.44,116.43,116.43,486300000.0
2007-10-05 03:06:00,116.43,116.44,116.425,116.435,795400004.0
2007-10-05 03:07:00,116.435,116.435,116.415,116.425,563999990.0
2007-10-05 03:08:00,116.43,116.445,116.415,116.435,1300300003.0
2007-10-05 03:09:00,116.435,116.445,116.43,116.435,652100007.0
2007-10-05 03:10:00,116.44,116.45,116.43,116.43,1763799996.0
2007-10-05 03:11:00,116.43,116.43,116.425,116.43,367200000.0
2007-10-05 03:12:00,116.43,116.43,116.42,116.43,318800003.0
2007-10-05 03:13:00,116.43,116.43,116.43,116.43,165999999.0
2007-10-05 03:14:00,116.43,116.43,116.42,116.42,126499999.0
2007-10-05 03:15:00,116.42,116.43,116.42,116.43,404299988.0
2007-10-05 03:16:00,116.43,116.435,116.425,116.43,326700000.0
2007-10-05 03:17:00,116.425,116.44,116.425,116.425,437799994.0
2007-10-05 03:18:00,116.43,116.44,116.42,116.425,702999989.0
2007-10-05 03:19:00,116.425,116.435,116.415,116.415,799700006.0
2007-10-05 03:20:00,116.42,116.45,116.415,116.445,981499993.0
2007-10-05 03:21:00,116.45,116.455,116.44,116.445,301500002.0
2007-10-05 03:22:00,116.44,116.45,116.44,116.445,302100004.0
2007-10-05 03:23:00,116.445,116.45,116.44,116.445,218600005.0
2007-10-05 03:24:00,116.445,116.45,116.435,116.44,240500004.0
2007-10-05 03:25:00,116.44,116.445,116.44,116.44,662700008.0
2007-10-05 03:26:00,116.44,116.44,116.425,116.44,757700006.0
2007-10-05 03:27:00,116.44,116.44,116.425,116.43,585100001.0
2007-10-05 03:28:00,116.425,116.43,116.425,116.43,161300000.0
2007-10-05 03:29:00,116.43,116.44,116.42,116.435,280100001.0
2007-10-05 03:30:00,116.44,116.45,116.44,116.45,487899999.0
2007-10-05 03:31:00,116.45,116.45,116.44,116.445,208799999.0
2007-10-05 03:32:00,116.445,116.45,116.445,116.45,44000000.0
2007-10-05 03:33:00,116.45,116.45,116.425,116.43,627000001.0
2007-10-05 03:34:00,116.43,116.435,116.425,116.425,300299998.0
2007-10-05 03:35:00,116.43,116.43,116.42,116.43,375500000.0
2007-10-05 03:36:00,116.43,116.44,116.425,116.43,524299995.0
2007-10-05 03:37:00,116.43,116.445,116.415,116.435,328100001.0
2007-10-05 03:38:00,116.435,116.44,116.425,116.43,355600005.0
2007-10-05 03:39:00,116.43,116.435,116.425,116.425,75400000.0
2007-10-05 03:40:00,116.43,116.435,116.425,116.43,237500001.0
2007-10-05 03:41:00,116.425,116.43,116.41,116.42,1094300003.0
2007-10-05 03:42:00,116.415,116.42,116.405,116.42,416600006.0
2007-10-05 03:43:00,116.42,116.42,116.42,116.42,111500005.0
2007-10-05 03:44:00,116.42,116.43,116.415,116.425,317299996.0
2007-10-05 03:45:00,116.42,116.43,116.415,116.43,603299994.0
2007-10-05 03:46:00,116.43,116.43,116.425,116.43,374000003.0
2007-10-05 03:47:00,116.43,116.43,116.425,116.43,147600003.0
2007-10-05 03:48:00,116.43,116.43,116.43,116.43,124200001.0
2007-10-05 03:49:00,116.43,116.43,116.43,116.43,60000000.0
2007-10-05 03:50:00,116.43,116.43,116.425,116.43,61200000.0
2007-10-05 03:51:00,116.43,116.44,116.43,116.44,183100000.0
2007-10-05 03:52:00,116.44,116.44,116.435,116.435,116400000.0
2007-10-05 03:53:00,116.435,116.44,116.435,116.435,106000000.0
2007-10-05 03:54:00,116.44,116.45,116.44,116.445,172400000.0
2007-10-05 03:55:00,116.445,116.45,116.44,116.45,679600005.0
2007-10-05 03:56:00,116.45,116.46,116.445,116.45,719000005.0
2007-10-05 03:57:00,116.45,116.48,116.45,116.48,692499996.0
2007-10-05 03:58:00,116.48,116.48,116.475,116.48,185200000.0
2007-10-05 03:59:00,116.48,116.48,116.47,116.47,618500001.0
2007-10-05 04:00:00,116.47,116.47,116.45,116.465,236300003.0
2007-10-05 04:01:00,116.465,116.465,116.44,116.455,276500001.0
2007-10-05 04:02:00,116.46,116.47,116.445,116.46,283100001.0
2007-10-05 04:03:00,116.455,116.465,116.44,116.45,516599989.0
2007-10-05 04:04:00,116.45,116.465,116.44,116.455,467699985.0
2007-10-05 04:05:00,116.455,116.47,116.45,116.46,402600003.0
2007-10-05 04:06:00,116.46,116.46,116.435,116.435,829599995.0
2007-10-05 04:07:00,116.435,116.44,116.435,116.44,102600000.0
2007-10-05 04:08:00,116.44,116.44,116.43,116.43,582000004.0
2007-10-05 04:09:00,116.43,116.44,116.425,116.43,375799997.0
2007-10-05 04:10:00,116.435,116.44,116.425,116.435,630500005.0
2007-10-05 04:11:00,116.43,116.435,116.42,116.42,457800002.0
2007-10-05 04:12:00,116.43,116.435,116.425,116.425,37600000.0
2007-10-05 04:13:00,116.425,116.43,116.42,116.425,235899996.0
2007-10-05 04:14:00,116.43,116.43,116.41,116.42,341799998.0
2007-10-05 04:15:00,116.415,116.44,116.415,116.43,602500000.0
2007-10-05 04:16:00,116.43,116.43,116.43,116.43,117000002.0
2007-10-05 04:17:00,116.43,116.44,116.425,116.44,466100005.0
2007-10-05 04:18:00,116.44,116.445,116.43,116.435,775000005.0
2007-10-05 04:19:00,116.44,116.455,116.425,116.455,1150299991.0
2007-10-05 04:20:00,116.45,116.46,116.445,116.46,368499997.0
2007-10-05 04:21:00,116.455,116.475,116.455,116.475,720799998.0
2007-10-05 04:22:00,116.475,116.475,116.465,116.47,424500002.0
2007-10-05 04:23:00,116.47,116.475,116.46,116.46,1004500022.0
2007-10-05 04:24:00,116.46,116.475,116.46,116.47,411600002.0
2007-10-05 04:25:00,116.47,116.48,116.47,116.48,976300000.0
2007-10-05 04:26:00,116.475,116.48,116.475,116.48,33000000.0
2007-10-05 04:27:00,116.48,116.48,116.48,116.48,140000000.0
2007-10-05 04:28:00,116.48,116.495,116.48,116.48,616499996.0
2007-10-05 04:29:00,116.48,116.48,116.465,116.475,337999995.0
2007-10-05 04:30:00,116.475,116.48,116.465,116.47,730599999.0
2007-10-05 04:31:00,116.475,116.475,116.465,116.47,140400000.0
2007-10-05 04:32:00,116.465,116.47,116.455,116.455,327400010.0
2007-10-05 04:33:00,116.455,116.46,116.45,116.455,273899998.0
2007-10-05 04:34:00,116.455,116.47,116.455,116.46,180500000.0
2007-10-05 04:35:00,116.455,116.465,116.455,116.465,229200010.0
2007-10-05 04:36:00,116.465,116.48,116.465,116.47,155700000.0
2007-10-05 04:37:00,116.47,116.475,116.47,116.47,383799999.0
2007-10-05 04:38:00,116.47,116.47,116.47,116.47,74800000.0
2007-10-05 04:39:00,116.47,116.47,116.47,116.47,169900000.0
2007-10-05 04:40:00,116.47,116.48,116.46,116.47,605000004.0
2007-10-05 04:41:00,116.47,116.47,116.46,116.47,335899998.0
2007-10-05 04:42:00,116.465,116.47,116.465,116.47,95500000.0
2007-10-05 04:43:00,116.47,116.47,116.465,116.47,33300000.0
2007-10-05 04:44:00,116.47,116.47,116.47,116.47,44900000.0
2007-10-05 04:45:00,116.47,116.47,116.47,116.47,32900000.0
2007-10-05 04:46:00,116.47,116.47,116.46,116.47,103300000.0
2007-10-05 04:47:00,116.47,116.47,116.465,116.465,41200000.0
2007-10-05 04:48:00,116.465,116.47,116.465,116.47,164100000.0
2007-10-05 04:49:00,116.47,116.47,116.45,116.45,326200000.0
2007-10-05 04:50:00,116.45,116.455,116.45,116.455,100600002.0
2007-10-05 04:51:00,116.455,116.46,116.45,116.46,162900000.0
2007-10-05 04:52:00,116.46,116.46,116.46,116.46,34000000.0
2007-10-05 04:53:00,116.46,116.46,116.455,116.46,16900000.0
2007-10-05 04:54:00,116.46,116.46,116.46,116.46,26200000.0
2007-10-05 04:55:00,116.46,116.465,116.46,116.46,124600000.0
2007-10-05 04:56:00,116.46,116.47,116.46,116.47,148999998.0
2007-10-05 04:57:00,116.47,116.47,116.465,116.465,50500000.0
2007-10-05 04:58:00,116.465,116.465,116.46,116.46,203600002.0
2007-10-05 04:59:00,116.46,116.465,116.46,116.46,158200001.0
2007-10-05 05:00:00,116.46,116.475,116.46,116.475,89600000.0
2007-10-05 05:01:00,116.475,116.475,116.46,116.47,200200000.0
2007-10-05 05:02:00,116.47,116.47,116.47,116.47,41800000.0
2007-10-05 05:03:00,116.47,116.47,116.455,116.455,348000002.0
2007-10-05 05:04:00,116.46,116.465,116.46,116.46,180400000.0
2007-10-05 05:05:00,116.46,116.46,116.455,116.455,143400007.0
2007-10-05 05:06:00,116.455,116.46,116.455,116.46,123200006.0
2007-10-05 05:07:00,116.46,116.47,116.46,116.47,145800000.0
2007-10-05 05:08:00,116.47,116.47,116.46,116.46,205199994.0
2007-10-05 05:09:00,116.46,116.47,116.46,116.465,202900007.0
2007-10-05 05:10:00,116.465,116.47,116.46,116.46,100800005.0
2007-10-05 05:11:00,116.46,116.465,116.455,116.465,80800004.0
2007-10-05 05:12:00,116.47,116.47,116.47,116.47,60800000.0
2007-10-05 05:13:00,116.47,116.47,116.465,116.47,31200000.0
2007-10-05 05:14:00,116.47,116.47,116.47,116.47,27600000.0
2007-10-05 05:15:00,116.47,116.47,116.46,116.46,72200003.0
2007-10-05 05:16:00,116.46,116.465,116.46,116.465,123800007.0
2007-10-05 05:17:00,116.465,116.465,116.465,116.465,8200000.0
2007-10-05 05:18:00,116.46,116.47,116.455,116.46,1191700044.0
2007-10-05 05:19:00,116.46,116.47,116.455,116.46,694200026.0
2007-10-05 05:20:00,116.455,116.47,116.455,116.46,250900012.0
2007-10-05 05:21:00,116.46,116.465,116.455,116.46,206000009.0
2007-10-05 05:22:00,116.46,116.465,116.46,116.46,82300000.0
2007-10-05 05:23:00,116.465,116.47,116.465,116.465,34400000.0
2007-10-05 05:24:00,116.465,116.47,116.465,116.47,39200000.0
2007-10-05 05:25:00,116.47,116.47,116.46,116.465,183800002.0
2007-10-05 05:26:00,116.465,116.47,116.46,116.47,451000001.0
2007-10-05 05:27:00,116.465,116.47,116.455,116.465,384599998.0
2007-10-05 05:28:00,116.465,116.465,116.455,116.465,133900001.0
2007-10-05 05:29:00,116.47,116.49,116.47,116.48,285700001.0
2007-10-05 05:30:00,116.48,116.485,116.47,116.48,267199996.0
2007-10-05 05:31:00,116.48,116.48,116.47,116.47,86100000.0
2007-10-05 05:33:00,116.475,116.48,116.47,116.47,302300000.0
2007-10-05 05:34:00,116.47,116.48,116.465,116.47,518000004.0
2007-10-05 05:35:00,116.475,116.48,116.465,116.475,330999998.0
2007-10-05 05:36:00,116.48,116.48,116.475,116.475,70600000.0
2007-10-05 05:37:00,116.48,116.485,116.475,116.48,551599992.0
2007-10-05 05:38:00,116.48,116.48,116.47,116.47,254499999.0
2007-10-05 05:39:00,116.47,116.47,116.445,116.445,231200001.0
2007-10-05 05:40:00,116.445,116.46,116.445,116.46,400199998.0
2007-10-05 05:41:00,116.46,116.46,116.45,116.46,235000000.0
2007-10-05 05:42:00,116.455,116.46,116.455,116.455,127500000.0
2007-10-05 05:43:00,116.455,116.46,116.455,116.46,197499999.0
2007-10-05 05:44:00,116.46,116.465,116.46,116.46,89300000.0
2007-10-05 05:45:00,116.46,116.46,116.46,116.46,55400000.0
2007-10-05 05:46:00,116.46,116.47,116.455,116.465,343099998.0
2007-10-05 05:47:00,116.47,116.48,116.47,116.47,537499999.0
2007-10-05 05:48:00,116.47,116.48,116.47,116.475,317800004.0
2007-10-05 05:49:00,116.48,116.48,116.465,116.47,366100005.0
2007-10-05 05:50:00,116.47,116.47,116.47,116.47,37000000.0
2007-10-05 05:51:00,116.47,116.47,116.47,116.47,1500000.0
2007-10-05 05:52:00,116.465,116.465,116.46,116.465,259999998.0
2007-10-05 05:53:00,116.465,116.47,116.435,116.44,963499993.0
2007-10-05 05:54:00,116.44,116.45,116.435,116.445,742299999.0
2007-10-05 05:55:00,116.445,116.45,116.425,116.435,686399998.0
2007-10-05 05:56:00,116.44,116.445,116.435,116.445,482100002.0
2007-10-05 05:57:00,116.44,116.45,116.435,116.45,551899999.0
2007-10-05 05:58:00,116.45,116.45,116.435,116.44,407800000.0
2007-10-05 05:59:00,116.44,116.44,116.44,116.44,164400002.0
2007-10-05 06:00:00,116.435,116.45,116.435,116.45,477700001.0
2007-10-05 06:01:00,116.45,116.45,116.45,116.45,178700000.0
2007-10-05 06:02:00,116.445,116.46,116.445,116.46,535600001.0
2007-10-05 06:03:00,116.46,116.46,116.45,116.45,518799998.0
2007-10-05 06:04:00,116.45,116.45,116.45,116.45,117000000.0
2007-10-05 06:05:00,116.45,116.455,116.445,116.445,314900000.0
2007-10-05 06:06:00,116.445,116.45,116.435,116.45,872300002.0
2007-10-05 06:07:00,116.45,116.46,116.445,116.46,439000003.0
2007-10-05 06:08:00,116.46,116.46,116.455,116.46,307400010.0
2007-10-05 06:09:00,116.46,116.46,116.445,116.445,474799997.0
2007-10-05 06:10:00,116.445,116.45,116.445,116.45,296399990.0
2007-10-05 06:11:00,116.45,116.455,116.45,116.455,360599984.0
2007-10-05 06:12:00,116.455,116.455,116.445,116.45,326699994.0
2007-10-05 06:13:00,116.45,116.45,116.44,116.45,606200000.0
2007-10-05 06:14:00,116.45,116.45,116.44,116.44,160600000.0
2007-10-05 06:15:00,116.44,116.455,116.435,116.445,376999998.0
2007-10-05 06:16:00,116.445,116.45,116.445,116.45,135000000.0
2007-10-05 06:17:00,116.45,116.45,116.45,116.45,150600000.0
2007-10-05 06:18:00,116.45,116.45,116.445,116.45,308999998.0
2007-10-05 06:19:00,116.445,116.45,116.44,116.44,373800000.0
2007-10-05 06:20:00,116.44,116.445,116.44,116.445,211599998.0
2007-10-05 06:21:00,116.445,116.445,116.44,116.44,387400000.0
2007-10-05 06:22:00,116.44,116.44,116.42,116.42,344600004.0
2007-10-05 06:23:00,116.42,116.435,116.42,116.43,283399996.0
2007-10-05 06:24:00,116.43,116.44,116.425,116.44,259999994.0
2007-10-05 06:25:00,116.44,116.44,116.43,116.43,574199986.0
2007-10-05 06:26:00,116.43,116.43,116.43,116.43,109500000.0
2007-10-05 06:27:00,116.43,116.455,116.42,116.455,647000003.0
2007-10-05 06:28:00,116.46,116.47,116.45,116.47,197800001.0
2007-10-05 06:29:00,116.465,116.47,116.455,116.465,535800002.0
2007-10-05 06:30:00,116.465,116.465,116.465,116.465,9600000.0
2007-10-05 06:31:00,116.465,116.47,116.455,116.46,231000000.0
2007-10-05 06:32:00,116.46,116.46,116.45,116.45,172899999.0
2007-10-05 06:33:00,116.45,116.45,116.45,116.45,126000000.0
2007-10-05 06:34:00,116.45,116.455,116.445,116.445,338100002.0
2007-10-05 06:35:00,116.45,116.46,116.445,116.445,125600000.0
2007-10-05 06:36:00,116.45,116.45,116.435,116.45,352799999.0
2007-10-05 06:37:00,116.445,116.45,116.44,116.45,86500002.0
2007-10-05 06:38:00,116.45,116.45,116.445,116.445,49100000.0
2007-10-05 06:39:00,116.45,116.45,116.445,116.45,76300000.0
2007-10-05 06:40:00,116.445,116.46,116.445,116.45,144100000.0
2007-10-05 06:41:00,116.45,116.46,116.45,116.46,92400000.0
2007-10-05 06:42:00,116.455,116.455,116.45,116.45,44200000.0
2007-10-05 06:43:00,116.45,116.46,116.45,116.46,161400001.0
2007-10-05 06:44:00,116.46,116.46,116.46,116.46,54400000.0
2007-10-05 06:45:00,116.46,116.46,116.46,116.46,176200001.0
2007-10-05 06:46:00,116.46,116.46,116.46,116.46,192000000.0
2007-10-05 06:47:00,116.465,116.465,116.465,116.465,3600000.0
2007-10-05 06:48:00,116.46,116.47,116.46,116.47,163400005.0
2007-10-05 06:49:00,116.47,116.47,116.47,116.47,105200000.0
2007-10-05 06:50:00,116.47,116.47,116.465,116.465,38000000.0
2007-10-05 06:51:00,116.465,116.47,116.46,116.46,89099999.0
2007-10-05 06:52:00,116.46,116.47,116.455,116.455,220700002.0
2007-10-05 06:53:00,116.455,116.46,116.45,116.455,286100001.0
2007-10-05 06:54:00,116.45,116.45,116.45,116.45,26000000.0
2007-10-05 06:55:00,116.45,116.46,116.445,116.46,106799998.0
2007-10-05 06:56:00,116.46,116.46,116.46,116.46,130400000.0
2007-10-05 06:57:00,116.46,116.46,116.45,116.46,408400000.0
2007-10-05 06:58:00,116.46,116.47,116.455,116.47,360899996.0
2007-10-05 06:59:00,116.47,116.47,116.46,116.47,361399996.0
2007-10-05 07:00:00,116.47,116.48,116.465,116.475,221600000.0
2007-10-05 07:01:00,116.47,116.48,116.47,116.475,265400001.0
2007-10-05 07:02:00,116.48,116.49,116.48,116.48,214200003.0
2007-10-05 07:03:00,116.48,116.48,116.48,116.48,164000006.0
2007-10-05 07:04:00,116.48,116.48,116.475,116.475,152200000.0
2007-10-05 07:05:00,116.475,116.48,116.475,116.48,10000000.0
2007-10-05 07:06:00,116.48,116.48,116.475,116.475,268700000.0
2007-10-05 07:07:00,116.475,116.48,116.47,116.48,148600001.0
2007-10-05 07:08:00,116.48,116.48,116.475,116.475,144900000.0
2007-10-05 07:09:00,116.475,116.48,116.47,116.475,19600000.0
2007-10-05 07:10:00,116.475,116.475,116.45,116.45,678599999.0
2007-10-05 07:11:00,116.45,116.46,116.435,116.435,693700003.0
2007-10-05 07:12:00,116.44,116.445,116.44,116.44,433200001.0
2007-10-05 07:13:00,116.44,116.45,116.435,116.45,383100001.0
2007-10-05 07:14:00,116.45,116.455,116.435,116.455,790500000.0
2007-10-05 07:15:00,116.455,116.46,116.435,116.44,716500006.0
2007-10-05 07:16:00,116.44,116.45,116.44,116.445,333000000.0
2007-10-05 07:17:00,116.45,116.45,116.435,116.44,451300004.0
2007-10-05 07:18:00,116.445,116.445,116.435,116.44,198700004.0
2007-10-05 07:19:00,116.44,116.44,116.425,116.43,509000000.0
2007-10-05 07:20:00,116.43,116.45,116.43,116.445,477200005.0
2007-10-05 07:21:00,116.44,116.45,116.425,116.44,1476499987.0
2007-10-05 07:22:00,116.44,116.45,116.44,116.44,491700005.0
2007-10-05 07:23:00,116.44,116.44,116.44,116.44,135200001.0
2007-10-05 07:24:00,116.44,116.46,116.44,116.45,588500003.0
2007-10-05 07:25:00,116.45,116.455,116.45,116.455,183399996.0
2007-10-05 07:27:00,116.455,116.455,116.445,116.445,501399993.0
2007-10-05 07:28:00,116.45,116.455,116.445,116.45,143699999.0
2007-10-05 07:29:00,116.46,116.46,116.455,116.455,70000000.0
2007-10-05 07:30:00,116.455,116.46,116.445,116.455,523900002.0
2007-10-05 07:31:00,116.455,116.455,116.45,116.45,1209999981.0
2007-10-05 07:32:00,116.45,116.47,116.445,116.465,1243800007.0
2007-10-05 07:33:00,116.465,116.47,116.455,116.455,825699999.0
2007-10-05 07:34:00,116.46,116.46,116.44,116.45,792899998.0
2007-10-05 07:35:00,116.45,116.45,116.44,116.44,1359900012.0
2007-10-05 07:36:00,116.445,116.46,116.445,116.455,503600001.0
2007-10-05 07:37:00,116.455,116.455,116.45,116.455,286399988.0
2007-10-05 07:38:00,116.455,116.46,116.445,116.445,546199994.0
2007-10-05 07:39:00,116.45,116.45,116.44,116.45,464400000.0
2007-10-05 07:40:00,116.45,116.45,116.45,116.45,148000000.0
2007-10-05 07:41:00,116.45,116.45,116.45,116.45,437400000.0
2007-10-05 07:42:00,116.445,116.46,116.445,116.46,419700000.0
2007-10-05 07:43:00,116.46,116.47,116.445,116.45,1206799993.0
2007-10-05 07:44:00,116.45,116.47,116.445,116.47,692300004.0
2007-10-05 07:45:00,116.47,116.47,116.465,116.47,171200000.0
2007-10-05 07:46:00,116.47,116.47,116.46,116.465,328399996.0
2007-10-05 07:47:00,116.47,116.47,116.47,116.47,104100000.0
2007-10-05 07:48:00,116.47,116.47,116.465,116.465,71400000.0
2007-10-05 07:49:00,116.47,116.47,116.465,116.47,405299998.0
2007-10-05 07:50:00,116.47,116.47,116.47,116.47,62400000.0
2007-10-05 07:51:00,116.47,116.47,116.47,116.47,33600000.0
2007-10-05 07:52:00,116.47,116.48,116.47,116.48,283099999.0
2007-10-05 07:53:00,116.48,116.49,116.48,116.48,702200003.0
2007-10-05 07:54:00,116.48,116.48,116.475,116.48,749800001.0
2007-10-05 07:55:00,116.485,116.5,116.475,116.495,1059799996.0
2007-10-05 07:56:00,116.5,116.52,116.5,116.52,776500009.0
2007-10-05 07:57:00,116.52,116.54,116.52,116.53,776500009.0
2007-10-05 07:58:00,116.53,116.56,116.53,116.56,1112500004.0
2007-10-05 07:59:00,116.56,116.615,116.525,116.61,1005700003.0
2007-10-05 08:00:00,116.615,116.615,116.545,116.55,1977600016.0
2007-10-05 08:01:00,116.55,116.575,116.55,116.56,1125700013.0
2007-10-05 08:02:00,116.56,116.56,116.525,116.55,975499995.0
2007-10-05 08:03:00,116.55,116.55,116.53,116.53,1817299997.0
2007-10-05 08:04:00,116.525,116.55,116.525,116.54,879900002.0
2007-10-05 08:05:00,116.54,116.56,116.54,116.56,427600000.0
2007-10-05 08:06:00,116.56,116.57,116.56,116.57,153600001.0
2007-10-05 08:07:00,116.565,116.57,116.56,116.57,521900010.0
2007-10-05 08:08:00,116.57,116.57,116.55,116.55,1098800000.0
2007-10-05 08:09:00,116.55,116.56,116.545,116.56,457100001.0
2007-10-05 08:10:00,116.56,116.56,116.555,116.56,213800000.0
2007-10-05 08:11:00,116.56,116.56,116.545,116.56,423000002.0
2007-10-05 08:12:00,116.56,116.575,116.555,116.56,810670004.0
2007-10-05 08:13:00,116.56,116.565,116.525,116.54,2027000007.0
2007-10-05 08:14:00,116.535,116.55,116.53,116.535,1156099997.0
2007-10-05 08:15:00,116.535,116.57,116.535,116.57,1749400003.0
2007-10-05 08:16:00,116.55,116.56,116.55,116.56,1114299993.0
2007-10-05 08:17:00,116.56,116.6,116.56,116.6,1114299993.0
2007-10-05 08:18:00,116.6,116.61,116.595,116.595,1476600010.0
2007-10-05 08:19:00,116.595,116.6,116.585,116.6,899829987.0
2007-10-05 08:20:00,116.595,116.595,116.57,116.57,1053699983.0
2007-10-05 08:21:00,116.57,116.57,116.545,116.565,951099998.0
2007-10-05 08:22:00,116.565,116.57,116.55,116.555,1632706002.0
2007-10-05 08:23:00,116.555,116.56,116.545,116.545,553899994.0
2007-10-05 08:24:00,116.545,116.555,116.54,116.55,1176100009.0
2007-10-05 08:25:00,116.55,116.56,116.55,116.56,828000007.0
2007-10-05 08:26:00,116.56,116.58,116.56,116.58,688100005.0
2007-10-05 08:27:00,116.575,116.58,116.56,116.56,680800000.0
2007-10-05 08:28:00,116.56,116.56,116.555,116.56,807800029.0
2007-10-05 08:29:00,116.56,116.57,116.55,116.55,1153000001.0
2007-10-05 08:30:00,116.55,116.56,116.54,116.56,817900005.0
2007-10-05 08:31:00,116.56,116.56,116.545,116.555,1206199995.0
2007-10-05 08:32:00,116.545,116.56,116.525,116.535,1065999996.0
2007-10-05 08:33:00,116.535,116.54,116.53,116.535,593800000.0
2007-10-05 08:34:00,116.54,116.55,116.54,116.545,489100001.0
2007-10-05 08:35:00,116.55,116.55,116.54,116.55,264900002.0
2007-10-05 08:36:00,116.545,116.56,116.545,116.555,1234499999.0
2007-10-05 08:37:00,116.555,116.57,116.555,116.565,1989000004.0
2007-10-05 08:38:00,116.565,116.575,116.555,116.565,1002900001.0
2007-10-05 08:39:00,116.565,116.575,116.56,116.57,1759399985.0
2007-10-05 08:40:00,116.57,116.59,116.57,116.575,1466999993.0
2007-10-05 08:41:00,116.57,116.58,116.57,116.57,808099998.0
2007-10-05 08:42:00,116.57,116.58,116.565,116.58,480999999.0
2007-10-05 08:43:00,116.585,116.59,116.565,116.57,761299998.0
2007-10-05 08:44:00,116.57,116.57,116.56,116.56,174800000.0
2007-10-05 08:45:00,116.56,116.57,116.55,116.55,640300007.0
2007-10-05 08:46:00,116.55,116.56,116.545,116.545,435699999.0
2007-10-05 08:47:00,116.55,116.55,116.5,116.525,2071899997.0
2007-10-05 08:48:00,116.52,116.535,116.5,116.51,1517000004.0
2007-10-05 08:49:00,116.51,116.52,116.51,116.52,607299994.0
2007-10-05 08:50:00,116.52,116.53,116.52,116.53,1215500000.0
2007-10-05 08:51:00,116.53,116.53,116.515,116.515,495000000.0
2007-10-05 08:52:00,116.515,116.53,116.515,116.515,922600014.0
2007-10-05 08:53:00,116.52,116.525,116.515,116.52,944600016.0
2007-10-05 08:54:00,116.52,116.525,116.515,116.52,559299998.0
2007-10-05 08:55:00,116.52,116.52,116.51,116.51,94800000.0
2007-10-05 08:56:00,116.51,116.52,116.51,116.52,200600004.0
2007-10-05 08:57:00,116.515,116.52,116.515,116.52,199150000.0
2007-10-05 08:58:00,116.52,116.53,116.515,116.53,392100004.0
2007-10-05 08:59:00,116.53,116.53,116.52,116.52,122400001.0
2007-10-05 09:00:00,116.52,116.545,116.515,116.525,1676100011.0
2007-10-05 09:01:00,116.525,116.54,116.52,116.54,1767600003.0
2007-10-05 09:02:00,116.54,116.54,116.515,116.52,1559000017.0
2007-10-05 09:03:00,116.52,116.54,116.52,116.535,1509399997.0
2007-10-05 09:04:00,116.54,116.57,116.54,116.555,1697600004.0
2007-10-05 09:05:00,116.555,116.57,116.55,116.56,666299995.0
2007-10-05 09:06:00,116.56,116.56,116.54,116.55,1420499993.0
2007-10-05 09:07:00,116.55,116.55,116.525,116.53,1405600007.0
2007-10-05 09:08:00,116.53,116.545,116.53,116.535,971200010.0
2007-10-05 09:09:00,116.54,116.545,116.53,116.53,1045000002.0
2007-10-05 09:10:00,116.53,116.53,116.52,116.52,444000000.0
2007-10-05 09:11:00,116.52,116.53,116.515,116.515,780499995.0
2007-10-05 09:12:00,116.5,116.51,116.48,116.5,1509700001.0
2007-10-05 09:13:00,116.5,116.51,116.485,116.485,1509700001.0
2007-10-05 09:14:00,116.485,116.49,116.435,116.44,1899300003.0
2007-10-05 09:15:00,116.44,116.44,116.35,116.36,1258499988.0
2007-10-05 09:16:00,116.37,116.42,116.35,116.39,1258499988.0
2007-10-05 09:17:00,116.4,116.42,116.38,116.42,1258499988.0
2007-10-05 09:18:00,116.43,116.44,116.4,116.4,1258499988.0
2007-10-05 09:19:00,116.41,116.44,116.4,116.43,1258499988.0
2007-10-05 09:20:00,116.43,116.45,116.41,116.42,1327399996.0
2007-10-05 09:21:00,116.42,116.42,116.41,116.42,457400002.0
2007-10-05 09:22:00,116.42,116.44,116.42,116.44,1519499997.0
2007-10-05 09:23:00,116.44,116.45,116.44,116.44,1519499997.0
2007-10-05 09:24:00,116.44,116.44,116.43,116.44,422800003.0
2007-10-05 09:25:00,116.44,116.46,116.44,116.46,1462300006.0
2007-10-05 09:26:00,116.44,116.45,116.41,116.42,1302799992.0
2007-10-05 09:27:00,116.43,116.46,116.43,116.45,1302799992.0
2007-10-05 09:28:00,116.45,116.45,116.41,116.43,1864300000.0
2007-10-05 09:29:00,116.435,116.445,116.425,116.44,1864300000.0
2007-10-05 09:30:00,116.44,116.45,116.43,116.44,1309799985.0
2007-10-05 09:31:00,116.44,116.45,116.44,116.45,1499599986.0
2007-10-05 09:32:00,116.45,116.47,116.44,116.44,1926999999.0
2007-10-05 09:33:00,116.44,116.44,116.42,116.43,1897200008.0
2007-10-05 09:34:00,116.43,116.46,116.43,116.435,1012900006.0
2007-10-05 09:35:00,116.435,116.445,116.43,116.44,1413300002.0
2007-10-05 09:36:00,116.44,116.46,116.44,116.46,913899996.0
2007-10-05 09:37:00,116.46,116.465,116.44,116.44,1440000003.0
2007-10-05 09:38:00,116.44,116.445,116.44,116.44,1702500012.0
2007-10-05 09:39:00,116.44,116.44,116.43,116.43,1347599980.0
2007-10-05 09:40:00,116.43,116.435,116.425,116.425,743000000.0
2007-10-05 09:41:00,116.425,116.45,116.415,116.44,2139700011.0
2007-10-05 09:42:00,116.44,116.44,116.43,116.44,851499996.0
2007-10-05 09:43:00,116.44,116.45,116.43,116.445,1916799996.0
2007-10-05 09:44:00,116.45,116.45,116.44,116.45,967800005.0
2007-10-05 09:45:00,116.45,116.45,116.45,116.45,188799999.0
2007-10-05 09:46:00,116.46,116.47,116.46,116.47,1036800006.0
2007-10-05 09:47:00,116.48,116.52,116.48,116.49,1036800006.0
2007-10-05 09:48:00,116.51,116.525,116.505,116.51,1036800006.0
2007-10-05 09:49:00,116.505,116.525,116.5,116.505,944300011.0
2007-10-05 09:50:00,116.51,116.52,116.475,116.485,1535399992.0
2007-10-05 09:51:00,116.485,116.5,116.475,116.48,1363900007.0
2007-10-05 09:52:00,116.47,116.48,116.46,116.48,703699998.0
2007-10-05 09:53:00,116.485,116.49,116.475,116.49,703699998.0
2007-10-05 09:54:00,116.49,116.5,116.485,116.495,750800001.0
2007-10-05 09:55:00,116.495,116.5,116.485,116.5,952800009.0
2007-10-05 09:56:00,116.495,116.51,116.495,116.5,973500002.0
2007-10-05 09:57:00,116.5,116.51,116.485,116.505,1546200003.0
2007-10-05 09:58:00,116.505,116.51,116.495,116.51,1321499995.0
2007-10-05 09:59:00,116.51,116.51,116.49,116.5,1281400012.0
2007-10-05 10:00:00,116.5,116.51,116.495,116.495,992900003.0
2007-10-05 10:01:00,116.5,116.51,116.495,116.505,1104299997.0
2007-10-05 10:02:00,116.51,116.525,116.505,116.52,523099998.0
2007-10-05 10:03:00,116.515,116.52,116.505,116.52,594900001.0
2007-10-05 10:04:00,116.52,116.52,116.49,116.51,1431199997.0
2007-10-05 10:05:00,116.51,116.52,116.505,116.52,1636300011.0
2007-10-05 10:06:00,116.52,116.52,116.51,116.51,625099993.0
2007-10-05 10:07:00,116.51,116.525,116.5,116.505,1217600005.0
2007-10-05 10:08:00,116.505,116.52,116.505,116.51,1689899990.0
2007-10-05 10:09:00,116.49,116.5,116.49,116.5,1665900000.0
2007-10-05 10:10:00,116.51,116.515,116.5,116.51,1665900000.0
2007-10-05 10:11:00,116.51,116.52,116.495,116.515,975400003.0
2007-10-05 10:12:00,116.52,116.53,116.51,116.51,1178900000.0
2007-10-05 10:13:00,116.52,116.52,116.5,116.51,869699996.0
2007-10-05 10:14:00,116.505,116.51,116.5,116.505,1177799993.0
2007-10-05 10:15:00,116.505,116.52,116.48,116.49,1944200000.0
2007-10-05 10:16:00,116.49,116.49,116.47,116.47,1242300000.0
2007-10-05 10:17:00,116.47,116.52,116.465,116.5,1966999991.0
2007-10-05 10:18:00,116.49,116.5,116.46,116.48,1251299989.0
2007-10-05 10:19:00,116.49,116.5,116.475,116.49,1251299989.0
2007-10-05 10:20:00,116.48,116.5,116.48,116.49,1852800002.0
2007-10-05 10:21:00,116.49,116.5,116.48,116.49,1416300004.0
2007-10-05 10:22:00,116.5,116.5,116.485,116.495,1416300004.0
2007-10-05 10:23:00,116.495,116.53,116.495,116.5,2123670007.0
2007-10-05 10:24:00,116.5,116.51,116.5,116.505,921000000.0
2007-10-05 10:25:00,116.505,116.52,116.5,116.52,1370900002.0
2007-10-05 10:26:00,116.52,116.53,116.51,116.525,763200000.0
2007-10-05 10:27:00,116.525,116.525,116.51,116.52,813900004.0
2007-10-05 10:28:00,116.52,116.53,116.515,116.53,1232600009.0
2007-10-05 10:29:00,116.535,116.56,116.525,116.55,1802199999.0
2007-10-05 10:30:00,116.55,116.55,116.53,116.53,664000004.0
2007-10-05 10:31:00,116.53,116.53,116.51,116.52,1671099998.0
2007-10-05 10:32:00,116.515,116.545,116.515,116.53,1302600023.0
2007-10-05 10:33:00,116.53,116.54,116.525,116.535,664700019.0
2007-10-05 10:34:00,116.54,116.545,116.535,116.535,723799995.0
2007-10-05 10:35:00,116.535,116.54,116.53,116.54,464099993.0
2007-10-05 10:36:00,116.54,116.55,116.525,116.525,1362300014.0
2007-10-05 10:37:00,116.525,116.53,116.52,116.53,579399997.0
2007-10-05 10:38:00,116.53,116.53,116.515,116.515,224099999.0
2007-10-05 10:39:00,116.52,116.525,116.52,116.525,91999998.0
2007-10-05 10:40:00,116.525,116.58,116.525,116.57,1761399997.0
2007-10-05 10:41:00,116.57,116.57,116.55,116.56,992500004.0
2007-10-05 10:42:00,116.56,116.57,116.55,116.55,454899999.0
2007-10-05 10:43:00,116.56,116.56,116.545,116.55,454899999.0
2007-10-05 10:44:00,116.55,116.56,116.55,116.555,1300999998.0
2007-10-05 10:45:00,116.555,116.56,116.54,116.55,1361300006.0
2007-10-05 10:46:00,116.55,116.55,116.53,116.545,1697300017.0
2007-10-05 10:47:00,116.54,116.55,116.525,116.55,1288800002.0
2007-10-05 10:48:00,116.55,116.56,116.545,116.56,545099999.0
2007-10-05 10:49:00,116.56,116.56,116.55,116.56,1074099997.0
2007-10-05 10:50:00,116.56,116.56,116.535,116.54,621099995.0
2007-10-05 10:51:00,116.54,116.56,116.54,116.545,825199998.0
2007-10-05 10:52:00,116.55,116.55,116.54,116.55,719499996.0
2007-10-05 10:53:00,116.55,116.55,116.54,116.55,488200001.0
2007-10-05 10:54:00,116.55,116.56,116.545,116.56,383600003.0
2007-10-05 10:55:00,116.56,116.56,116.535,116.545,1233299998.0
2007-10-05 10:56:00,116.55,116.565,116.545,116.555,1308900000.0
2007-10-05 10:57:00,116.56,116.565,116.555,116.56,836799991.0
2007-10-05 10:58:00,116.56,116.57,116.56,116.57,1945599967.0
2007-10-05 10:59:00,116.58,116.6,116.57,116.59,1945599967.0
2007-10-05 11:00:00,116.6,116.62,116.6,116.61,1945599967.0
2007-10-05 11:01:00,116.61,116.61,116.595,116.595,1945599967.0
2007-10-05 11:02:00,116.6,116.6,116.58,116.6,993100005.0
2007-10-05 11:03:00,116.6,116.6,116.6,116.6,520799997.0
2007-10-05 11:04:00,116.6,116.6,116.59,116.59,205200003.0
2007-10-05 11:05:00,116.59,116.59,116.52,116.54,1770399995.0
2007-10-05 11:06:00,116.535,116.54,116.525,116.53,1775900011.0
2007-10-05 11:07:00,116.53,116.55,116.53,116.535,1108899997.0
2007-10-05 11:08:00,116.535,116.57,116.535,116.555,808999996.0
2007-10-05 11:09:00,116.56,116.57,116.555,116.56,689600003.0
2007-10-05 11:10:00,116.56,116.575,116.55,116.56,1231999995.0
2007-10-05 11:11:00,116.56,116.57,116.545,116.55,1969899971.0
2007-10-05 11:12:00,116.55,116.56,116.535,116.55,1523199988.0
2007-10-05 11:13:00,116.55,116.56,116.545,116.55,930400005.0
2007-10-05 11:14:00,116.54,116.54,116.5,116.5,1915800011.0
2007-10-05 11:15:00,116.505,116.51,116.485,116.5,1915800011.0
2007-10-05 11:16:00,116.51,116.51,116.47,116.48,1920400014.0
2007-10-05 11:17:00,116.49,116.51,116.49,116.51,1920400014.0
2007-10-05 11:18:00,116.5,116.54,116.5,116.53,1920400014.0
2007-10-05 11:19:00,116.53,116.54,116.52,116.52,1920400014.0
2007-10-05 11:20:00,116.52,116.53,116.52,116.52,1429600000.0
2007-10-05 11:21:00,116.52,116.545,116.52,116.525,1281200004.0
2007-10-05 11:22:00,116.52,116.52,116.48,116.49,1593900005.0
2007-10-05 11:23:00,116.5,116.51,116.495,116.505,1593900005.0
2007-10-05 11:24:00,116.505,116.54,116.495,116.535,1657400021.0
2007-10-05 11:25:00,116.535,116.535,116.52,116.53,427500003.0
2007-10-05 11:26:00,116.53,116.53,116.49,116.49,1551400014.0
2007-10-05 11:27:00,116.49,116.5,116.49,116.495,804000000.0
2007-10-05 11:28:00,116.495,116.5,116.49,116.5,1004599994.0
2007-10-05 11:29:00,116.49,116.51,116.49,116.5,1985699993.0
2007-10-05 11:30:00,116.495,116.5,116.485,116.5,1985699993.0
2007-10-05 11:31:00,116.49,116.53,116.48,116.49,919899989.0
2007-10-05 11:32:00,116.5,116.53,116.49,116.51,919899989.0
2007-10-05 11:33:00,116.52,116.53,116.51,116.52,919899989.0
2007-10-05 11:34:00,116.515,116.52,116.515,116.515,919899989.0
2007-10-05 11:35:00,116.52,116.52,116.505,116.51,1317399999.0
2007-10-05 11:36:00,116.52,116.52,116.505,116.51,1152700009.0
2007-10-05 11:37:00,116.52,116.53,116.51,116.53,899799993.0
2007-10-05 11:38:00,116.53,116.54,116.52,116.54,668600001.0
2007-10-05 11:39:00,116.55,116.56,116.54,116.56,1450000005.0
2007-10-05 11:40:00,116.555,116.565,116.545,116.55,1450000005.0
2007-10-05 11:41:00,116.54,116.56,116.54,116.55,1438700006.0
2007-10-05 11:42:00,116.56,116.56,116.535,116.545,1438700006.0
2007-10-05 11:43:00,116.545,116.55,116.54,116.54,1368200009.0
2007-10-05 11:44:00,116.54,116.56,116.54,116.555,1514599995.0
2007-10-05 11:45:00,116.555,116.59,116.555,116.58,561499998.0
2007-10-05 11:46:00,116.58,116.58,116.57,116.57,666100001.0
2007-10-05 11:47:00,116.57,116.57,116.56,116.57,365499998.0
2007-10-05 11:48:00,116.57,116.58,116.565,116.575,889199995.0
2007-10-05 11:49:00,116.58,116.58,116.57,116.58,276100004.0
2007-10-05 11:50:00,116.58,116.58,116.565,116.565,831300003.0
2007-10-05 11:51:00,116.565,116.57,116.55,116.55,1325199994.0
2007-10-05 11:52:00,116.56,116.58,116.55,116.565,1287700007.0
2007-10-05 11:53:00,116.565,116.58,116.565,116.57,897600011.0
2007-10-05 11:54:00,116.57,116.575,116.565,116.575,502900015.0
2007-10-05 11:55:00,116.58,116.58,116.56,116.56,1032000006.0
2007-10-05 11:56:00,116.56,116.57,116.555,116.57,1175199997.0
2007-10-05 11:57:00,116.565,116.57,116.56,116.57,2066899953.0
2007-10-05 11:58:00,116.56,116.56,116.545,116.56,1942599993.0
2007-10-05 11:59:00,116.545,116.57,116.545,116.55,1515400020.0
2007-10-05 12:00:00,116.55,116.555,116.55,116.555,352000002.0
2007-10-05 12:01:00,116.555,116.56,116.55,116.56,443199999.0
2007-10-05 12:02:00,116.56,116.57,116.545,116.56,1320999997.0
2007-10-05 12:03:00,116.56,116.57,116.55,116.55,499399994.0
2007-10-05 12:04:00,116.56,116.56,116.555,116.555,130800000.0
2007-10-05 12:05:00,116.56,116.57,116.555,116.56,497599996.0
2007-10-05 12:06:00,116.56,116.56,116.54,116.54,653599994.0
2007-10-05 12:07:00,116.54,116.55,116.535,116.54,659700006.0
2007-10-05 12:08:00,116.54,116.54,116.525,116.53,381500001.0
2007-10-05 12:09:00,116.53,116.53,116.51,116.51,1503599996.0
2007-10-05 12:10:00,116.5,116.51,116.49,116.49,430500006.0
2007-10-05 12:11:00,116.49,116.49,116.485,116.485,430500006.0
2007-10-05 12:12:00,116.485,116.51,116.485,116.51,1086899995.0
2007-10-05 12:13:00,116.51,116.51,116.5,116.5,815499989.0
2007-10-05 12:14:00,116.5,116.51,116.5,116.5,1005299996.0
2007-10-05 12:15:00,116.5,116.51,116.495,116.51,1433200006.0
2007-10-05 12:16:00,116.505,116.52,116.505,116.52,500999996.0
2007-10-05 12:17:00,116.52,116.52,116.51,116.51,216200000.0
2007-10-05 12:18:00,116.51,116.515,116.505,116.505,1391999995.0
2007-10-05 12:19:00,116.51,116.51,116.5,116.5,456199999.0
2007-10-05 12:20:00,116.5,116.51,116.5,116.51,686600003.0
2007-10-05 12:21:00,116.51,116.52,116.505,116.52,311699999.0
2007-10-05 12:22:00,116.52,116.52,116.505,116.515,868700004.0
2007-10-05 12:23:00,116.515,116.52,116.51,116.52,636099999.0
2007-10-05 12:24:00,116.52,116.52,116.505,116.51,555900001.0
2007-10-05 12:25:00,116.51,116.52,116.505,116.515,1282199993.0
2007-10-05 12:26:00,116.51,116.51,116.505,116.51,469999995.0
2007-10-05 12:27:00,116.51,116.51,116.5,116.5,792900001.0
2007-10-05 12:28:00,116.5,116.515,116.495,116.51,799300001.0
2007-10-05 12:29:00,116.51,116.51,116.495,116.495,654399994.0
2007-10-05 12:30:00,116.495,116.51,116.49,116.51,660200000.0
2007-10-05 12:31:00,116.51,116.51,116.5,116.5,249399997.0
2007-10-05 12:32:00,116.5,116.5,116.485,116.495,526099999.0
2007-10-05 12:33:00,116.49,116.51,116.475,116.51,1028700002.0
2007-10-05 12:34:00,116.51,116.51,116.495,116.5,1474600000.0
2007-10-05 12:35:00,116.5,116.5,116.485,116.485,824099992.0
2007-10-05 12:36:00,116.49,116.49,116.475,116.49,561599995.0
2007-10-05 12:37:00,116.49,116.495,116.475,116.48,877700009.0
2007-10-05 12:38:00,116.48,116.49,116.435,116.435,1619400012.0
2007-10-05 12:39:00,116.44,116.445,116.405,116.44,1779600004.0
2007-10-05 12:40:00,116.44,116.485,116.44,116.47,1993800003.0
2007-10-05 12:41:00,116.47,116.5,116.465,116.465,1411400004.0
2007-10-05 12:42:00,116.47,116.5,116.47,116.49,1568499997.0
2007-10-05 12:43:00,116.48,116.51,116.48,116.5,1771799993.0
2007-10-05 12:44:00,116.51,116.52,116.475,116.49,1771799993.0
2007-10-05 12:45:00,116.49,116.52,116.48,116.5,723499992.0
2007-10-05 12:46:00,116.5,116.52,116.5,116.505,974999998.0
2007-10-05 12:47:00,116.505,116.51,116.495,116.495,660000004.0
2007-10-05 12:48:00,116.495,116.51,116.495,116.505,663399997.0
2007-10-05 12:50:00,116.51,116.51,116.495,116.495,735499999.0
2007-10-05 12:51:00,116.49,116.5,116.44,116.45,1420800004.0
2007-10-05 12:52:00,116.46,116.5,116.45,116.49,1420800004.0
2007-10-05 12:53:00,116.49,116.49,116.43,116.43,1420800004.0
2007-10-05 12:54:00,116.43,116.45,116.43,116.44,1613399994.0
2007-10-05 12:55:00,116.44,116.47,116.44,116.47,726100008.0
2007-10-05 12:56:00,116.465,116.465,116.45,116.46,1020400008.0
2007-10-05 12:57:00,116.46,116.47,116.45,116.46,600600006.0
2007-10-05 12:58:00,116.46,116.46,116.45,116.46,353600002.0
2007-10-05 12:59:00,116.46,116.5,116.46,116.49,2096599998.0
2007-10-05 13:00:00,116.48,116.52,116.46,116.48,2096599998.0
2007-10-05 13:01:00,116.48,116.52,116.47,116.47,2096599998.0
2007-10-05 13:02:00,116.465,116.51,116.465,116.495,981300004.0
2007-10-05 13:03:00,116.5,116.5,116.495,116.5,159100000.0
2007-10-05 13:04:00,116.5,116.53,116.495,116.505,1922199995.0
2007-10-05 13:05:00,116.51,116.52,116.495,116.5,1281599997.0
2007-10-05 13:06:00,116.5,116.515,116.5,116.515,325400001.0
2007-10-05 13:07:00,116.515,116.515,116.495,116.51,422300000.0
2007-10-05 13:08:00,116.51,116.51,116.5,116.51,278299999.0
2007-10-05 13:09:00,116.51,116.51,116.5,116.505,605000008.0
2007-10-05 13:10:00,116.505,116.54,116.5,116.53,778200010.0
2007-10-05 13:11:00,116.53,116.53,116.5,116.52,949400006.0
2007-10-05 13:12:00,116.52,116.53,116.5,116.51,507699999.0
2007-10-05 13:13:00,116.51,116.515,116.5,116.505,593199994.0
2007-10-05 13:14:00,116.505,116.52,116.505,116.52,343900000.0
2007-10-05 13:15:00,116.52,116.52,116.49,116.5,815000007.0
2007-10-05 13:16:00,116.495,116.5,116.485,116.49,882800019.0
2007-10-05 13:17:00,116.49,116.5,116.48,116.5,498000003.0
2007-10-05 13:18:00,116.5,116.51,116.5,116.5,518300004.0
2007-10-05 13:19:00,116.5,116.51,116.485,116.495,917100003.0
2007-10-05 13:20:00,116.495,116.51,116.495,116.5,794799994.0
2007-10-05 13:21:00,116.5,116.51,116.485,116.49,778900000.0
2007-10-05 13:22:00,116.49,116.5,116.49,116.5,226800000.0
2007-10-05 13:23:00,116.5,116.5,116.485,116.5,386899997.0
2007-10-05 13:24:00,116.5,116.5,116.45,116.465,1046000003.0
2007-10-05 13:25:00,116.465,116.47,116.45,116.47,763399998.0
2007-10-05 13:26:00,116.47,116.47,116.455,116.46,301199999.0
2007-10-05 13:27:00,116.46,116.46,116.45,116.455,293199998.0
2007-10-05 13:28:00,116.46,116.485,116.455,116.485,506999998.0
2007-10-05 13:29:00,116.485,116.485,116.47,116.485,700700000.0
2007-10-05 13:30:00,116.475,116.48,116.47,116.475,86699999.0
2007-10-05 13:31:00,116.475,116.5,116.475,116.5,486500000.0
2007-10-05 13:32:00,116.495,116.5,116.47,116.475,581799997.0
2007-10-05 13:33:00,116.48,116.485,116.45,116.45,1092700000.0
2007-10-05 13:34:00,116.45,116.47,116.445,116.455,1329199992.0
2007-10-05 13:35:00,116.46,116.465,116.415,116.415,1672600001.0
2007-10-05 13:36:00,116.415,116.45,116.415,116.45,1635299978.0
2007-10-05 13:37:00,116.45,116.465,116.44,116.455,806399998.0
2007-10-05 13:38:00,116.455,116.455,116.395,116.425,1705199980.0
2007-10-05 13:39:00,116.425,116.435,116.405,116.42,1529600002.0
2007-10-05 13:40:00,116.425,116.44,116.405,116.41,1870199997.0
2007-10-05 13:41:00,116.4,116.4,116.37,116.37,1682300025.0
2007-10-05 13:42:00,116.37,116.38,116.355,116.38,1682300025.0
2007-10-05 13:43:00,116.39,116.41,116.36,116.37,647000009.0
2007-10-05 13:44:00,116.375,116.375,116.36,116.365,647000009.0
2007-10-05 13:45:00,116.37,116.41,116.355,116.4,1301199994.0
2007-10-05 13:46:00,116.4,116.43,116.4,116.43,432500004.0
2007-10-05 13:47:00,116.43,116.435,116.41,116.415,1126500009.0
2007-10-05 13:48:00,116.415,116.42,116.4,116.415,887700010.0
2007-10-05 13:49:00,116.42,116.43,116.41,116.42,1039900004.0
2007-10-05 13:50:00,116.42,116.42,116.415,116.42,307599996.0
2007-10-05 13:51:00,116.42,116.43,116.41,116.425,634899999.0
2007-10-05 13:52:00,116.425,116.43,116.41,116.41,1751500007.0
2007-10-05 13:53:00,116.41,116.42,116.375,116.38,1252099993.0
2007-10-05 13:54:00,116.4,116.45,116.38,116.45,1836700000.0
2007-10-05 13:55:00,116.445,116.465,116.435,116.45,1836700000.0
2007-10-05 13:56:00,116.45,116.47,116.405,116.405,1619300001.0
2007-10-05 13:57:00,116.41,116.45,116.41,116.445,1556799999.0
2007-10-05 13:58:00,116.45,116.48,116.445,116.47,1139500004.0
2007-10-05 13:59:00,116.47,116.5,116.47,116.49,611299999.0
2007-10-05 14:00:00,116.49,116.49,116.48,116.48,658499999.0
2007-10-05 14:01:00,116.48,116.49,116.48,116.48,436300007.0
2007-10-05 14:02:00,116.48,116.485,116.475,116.48,587600001.0
2007-10-05 14:03:00,116.48,116.49,116.475,116.475,344500002.0
2007-10-05 14:04:00,116.48,116.5,116.475,116.5,837400005.0
2007-10-05 14:05:00,116.5,116.51,116.49,116.505,1396300018.0
2007-10-05 14:06:00,116.505,116.505,116.485,116.505,1032600019.0
2007-10-05 14:07:00,116.505,116.505,116.465,116.47,813400000.0
2007-10-05 14:08:00,116.48,116.485,116.47,116.475,337299997.0
2007-10-05 14:09:00,116.475,116.485,116.45,116.47,1395500008.0
2007-10-05 14:10:00,116.48,116.48,116.42,116.43,1718699992.0
2007-10-05 14:11:00,116.43,116.47,116.425,116.47,472799999.0
2007-10-05 14:12:00,116.465,116.485,116.46,116.48,883700003.0
2007-10-05 14:13:00,116.48,116.48,116.42,116.44,1480399998.0
2007-10-05 14:14:00,116.44,116.47,116.435,116.44,1809699992.0
2007-10-05 14:15:00,116.42,116.44,116.41,116.43,280100003.0
2007-10-05 14:16:00,116.435,116.45,116.435,116.445,280100003.0
2007-10-05 14:17:00,116.445,116.48,116.445,116.47,1402800002.0
2007-10-05 14:18:00,116.475,116.485,116.47,116.48,1808699982.0
2007-10-05 14:19:00,116.48,116.48,116.435,116.46,1843199981.0
2007-10-05 14:20:00,116.44,116.49,116.44,116.46,1221100017.0
2007-10-05 14:21:00,116.47,116.5,116.45,116.48,1221100017.0
2007-10-05 14:22:00,116.49,116.49,116.475,116.48,1221100017.0
2007-10-05 14:23:00,116.48,116.48,116.39,116.43,1860000014.0
2007-10-05 14:24:00,116.44,116.46,116.42,116.46,1860000014.0
2007-10-05 14:25:00,116.46,116.51,116.45,116.51,2104400014.0
2007-10-05 14:26:00,116.51,116.53,116.46,116.46,1274000010.0
2007-10-05 14:27:00,116.47,116.48,116.43,116.46,1274000010.0
2007-10-05 14:28:00,116.475,116.525,116.455,116.5,1274000010.0
2007-10-05 14:29:00,116.5,116.5,116.34,116.38,959400001.0
2007-10-05 14:30:00,116.77,116.77,116.77,116.77,1819599999.0
2007-10-05 14:31:00,116.85,116.95,116.83,116.93,1819599999.0
2007-10-05 14:32:00,116.92,116.94,116.89,116.89,1819599999.0
2007-10-05 14:33:00,116.91,116.96,116.9,116.96,1819599999.0
2007-10-05 14:34:00,116.97,117.05,116.96,117.02,1819599999.0
2007-10-05 14:35:00,117.05,117.1,117.05,117.07,1819599999.0
2007-10-05 14:36:00,117.08,117.08,117.05,117.05,1819599999.0
2007-10-05 14:37:00,117.07,117.11,117.05,117.11,1819599999.0
2007-10-05 14:38:00,117.1,117.26,117.1,117.25,1819599999.0
2007-10-05 14:39:00,117.26,117.26,117.12,117.13,1819599999.0
2007-10-05 14:40:00,117.14,117.14,117.07,117.09,1819599999.0
2007-10-05 14:41:00,117.1,117.11,117.05,117.11,1819599999.0
2007-10-05 14:42:00,117.1,117.11,116.97,116.98,1819599999.0
2007-10-05 14:43:00,116.97,116.98,116.91,116.92,1819599999.0
2007-10-05 14:44:00,116.93,116.98,116.92,116.95,1819599999.0
2007-10-05 14:45:00,116.96,117.01,116.96,117.0,1819599999.0
2007-10-05 14:46:00,116.99,117.01,116.96,116.98,1819599999.0
2007-10-05 14:47:00,116.97,116.98,116.81,116.81,1819599999.0
2007-10-05 14:48:00,116.83,116.93,116.83,116.93,1819599999.0
2007-10-05 14:49:00,116.93,116.93,116.9,116.93,2036800018.0
2007-10-05 14:50:00,116.92,116.99,116.92,116.99,2036800018.0
2007-10-05 14:51:00,117.0,117.03,116.98,117.01,2036800018.0
2007-10-05 14:52:00,117.0,117.01,116.97,116.98,2036800018.0
2007-10-05 14:53:00,116.97,117.02,116.96,116.99,2036800018.0
2007-10-05 14:54:00,116.98,117.01,116.98,117.0,2036800018.0
2007-10-05 14:55:00,117.02,117.02,116.97,116.99,2036800018.0
2007-10-05 14:56:00,116.98,117.04,116.98,117.04,2036800018.0
2007-10-05 14:57:00,117.03,117.05,117.01,117.01,2036800018.0
2007-10-05 14:58:00,117.03,117.06,117.0,117.01,2036800018.0
2007-10-05 14:59:00,117.02,117.06,117.02,117.05,2036800018.0
2007-10-05 15:00:00,117.04,117.06,117.04,117.04,2036800018.0
2007-10-05 15:01:00,117.05,117.07,117.04,117.04,2036800018.0
2007-10-05 15:02:00,117.04,117.05,117.03,117.04,2036800018.0
2007-10-05 15:03:00,117.05,117.05,117.0,117.0,1330900006.0
2007-10-05 15:04:00,117.01,117.01,116.99,117.0,1330900006.0
2007-10-05 15:05:00,117.01,117.02,116.98,117.01,1330900006.0
2007-10-05 15:06:00,117.02,117.02,116.96,116.98,1330900006.0
2007-10-05 15:07:00,116.97,116.97,116.88,116.96,1330900006.0
2007-10-05 15:08:00,116.95,116.95,116.87,116.91,1330900006.0
2007-10-05 15:09:00,116.9,116.92,116.88,116.89,1330900006.0
2007-10-05 15:10:00,116.9,116.94,116.88,116.91,1330900006.0
2007-10-05 15:11:00,116.9,116.97,116.9,116.96,1330900006.0
2007-10-05 15:12:00,116.98,116.98,116.91,116.92,1330900006.0
2007-10-05 15:13:00,116.91,116.96,116.91,116.96,1330900006.0
2007-10-05 15:14:00,116.95,116.98,116.93,116.98,1330900006.0
2007-10-05 15:15:00,116.99,116.99,116.92,116.92,1330900006.0
2007-10-05 15:16:00,116.93,116.96,116.92,116.96,1330900006.0
2007-10-05 15:17:00,116.95,116.95,116.9,116.91,1438599999.0
2007-10-05 15:18:00,116.91,116.93,116.9,116.92,1438599999.0
2007-10-05 15:19:00,116.92,116.94,116.9,116.93,1903199992.0
2007-10-05 15:20:00,116.93,116.93,116.905,116.93,1084999996.0
2007-10-05 15:21:00,116.92,116.95,116.92,116.95,969100000.0
2007-10-05 15:22:00,116.94,116.96,116.94,116.96,969100000.0
2007-10-05 15:23:00,116.96,116.97,116.94,116.96,969100000.0
2007-10-05 15:24:00,116.96,116.99,116.95,116.99,2072099994.0
2007-10-05 15:25:00,116.99,117.03,116.99,117.0,2072099994.0
2007-10-05 15:26:00,117.01,117.04,116.99,117.03,1520700001.0
2007-10-05 15:27:00,117.025,117.05,117.02,117.035,1520700001.0
2007-10-05 15:28:00,117.035,117.04,117.02,117.02,686800002.0
2007-10-05 15:29:00,117.02,117.04,117.015,117.03,597720005.0
2007-10-05 15:30:00,117.03,117.06,117.03,117.05,1682400015.0
2007-10-05 15:31:00,117.06,117.06,117.02,117.04,1682400015.0
2007-10-05 15:32:00,117.04,117.06,117.02,117.05,1626249998.0
2007-10-05 15:33:00,117.055,117.06,117.03,117.04,1626249998.0
2007-10-05 15:34:00,117.04,117.04,117.02,117.02,1532960000.0
2007-10-05 15:35:00,117.02,117.03,116.995,116.995,859899995.0
2007-10-05 15:36:00,117.0,117.0,116.98,116.98,483400001.0
2007-10-05 15:37:00,116.97,116.98,116.89,116.9,1740399994.0
2007-10-05 15:38:00,116.89,116.89,116.84,116.89,1740399994.0
2007-10-05 15:39:00,116.88,116.88,116.81,116.85,1740399994.0
2007-10-05 15:40:00,116.86,116.87,116.81,116.86,1740399994.0
2007-10-05 15:41:00,116.86,116.92,116.86,116.87,1740399994.0
2007-10-05 15:42:00,116.87,116.88,116.83,116.85,1773700000.0
2007-10-05 15:43:00,116.85,116.88,116.84,116.84,1701699994.0
2007-10-05 15:44:00,116.85,116.85,116.79,116.81,1701699994.0
2007-10-05 15:45:00,116.82,116.83,116.79,116.81,1701699994.0
2007-10-05 15:46:00,116.84,116.84,116.66,116.66,1701699994.0
2007-10-05 15:47:00,116.65,116.68,116.62,116.64,1701699994.0
2007-10-05 15:48:00,116.65,116.65,116.57,116.57,1701699994.0
2007-10-05 15:49:00,116.58,116.62,116.57,116.59,1701699994.0
2007-10-05 15:50:00,116.6,116.65,116.59,116.65,1701699994.0
2007-10-05 15:51:00,116.66,116.72,116.65,116.72,1701699994.0
2007-10-05 15:52:00,116.73,116.73,116.7,116.72,1701699994.0
2007-10-05 15:53:00,116.73,116.74,116.66,116.68,1701699994.0
2007-10-05 15:54:00,116.69,116.76,116.69,116.75,1701699994.0
2007-10-05 15:55:00,116.74,116.77,116.74,116.77,1701699994.0
2007-10-05 15:56:00,116.76,116.8,116.76,116.78,1701699994.0
2007-10-05 15:57:00,116.77,116.78,116.69,116.7,1701699994.0
2007-10-05 15:58:00,116.69,116.74,116.67,116.74,1701699994.0
2007-10-05 15:59:00,116.76,116.77,116.68,116.69,1701699994.0
2007-10-05 16:00:00,116.68,116.69,116.66,116.69,1701699994.0
2007-10-05 16:01:00,116.68,116.69,116.68,116.68,1701699994.0
2007-10-05 16:02:00,116.67,116.69,116.65,116.69,1701699994.0
2007-10-05 16:03:00,116.7,116.71,116.69,116.69,1701699994.0
2007-10-05 16:04:00,116.7,116.73,116.68,116.72,1701699994.0
2007-10-05 16:05:00,116.73,116.74,116.7,116.7,1701699994.0
2007-10-05 16:06:00,116.69,116.71,116.69,116.71,1701699994.0
2007-10-05 16:07:00,116.7,116.71,116.69,116.7,1701699994.0
2007-10-05 16:08:00,116.71,116.72,116.69,116.7,1701699994.0
2007-10-05 16:09:00,116.69,116.7,116.65,116.65,1460299997.0
2007-10-05 16:10:00,116.66,116.69,116.66,116.66,1460299997.0
2007-10-05 16:11:00,116.67,116.71,116.66,116.7,1460299997.0
2007-10-05 16:12:00,116.69,116.71,116.67,116.69,2117700014.0
2007-10-05 16:13:00,116.7,116.71,116.67,116.67,2117700014.0
2007-10-05 16:14:00,116.68,116.71,116.66,116.695,2117700014.0
2007-10-05 16:15:00,116.7,116.73,116.69,116.73,1869900002.0
2007-10-05 16:16:00,116.73,116.73,116.715,116.73,606100001.0
2007-10-05 16:17:00,116.73,116.74,116.72,116.74,677700001.0
2007-10-05 16:18:00,116.74,116.74,116.675,116.68,895400004.0
2007-10-05 16:19:00,116.68,116.69,116.66,116.68,1105900007.0
2007-10-05 16:20:00,116.66,116.71,116.64,116.7,2054399990.0
2007-10-05 16:21:00,116.7,116.74,116.7,116.72,2054399990.0
2007-10-05 16:22:00,116.72,116.72,116.7,116.71,1122600005.0
2007-10-05 16:23:00,116.71,116.72,116.69,116.7,867999998.0
2007-10-05 16:24:00,116.7,116.73,116.7,116.71,1107200005.0
2007-10-05 16:25:00,116.71,116.73,116.705,116.71,906800001.0
2007-10-05 16:26:00,116.69,116.69,116.64,116.67,1615199985.0
2007-10-05 16:27:00,116.675,116.71,116.67,116.705,1615199985.0
2007-10-05 16:28:00,116.705,116.71,116.675,116.68,806199998.0
2007-10-05 16:29:00,116.68,116.68,116.665,116.675,454199999.0
2007-10-05 16:30:00,116.675,116.72,116.675,116.71,1878200000.0
2007-10-05 16:31:00,116.7,116.71,116.69,116.69,1979999988.0
2007-10-05 16:32:00,116.695,116.7,116.67,116.7,1979999988.0
2007-10-05 16:33:00,116.69,116.71,116.685,116.7,1552300002.0
2007-10-05 16:34:00,116.7,116.72,116.695,116.72,461400000.0
2007-10-05 16:35:00,116.72,116.72,116.71,116.72,887499997.0
2007-10-05 16:36:00,116.72,116.73,116.715,116.715,660699995.0
2007-10-05 16:37:00,116.73,116.76,116.715,116.74,1641299988.0
2007-10-05 16:38:00,116.74,116.74,116.725,116.73,709999996.0
2007-10-05 16:39:00,116.73,116.74,116.715,116.73,1118100001.0
2007-10-05 16:40:00,116.73,116.73,116.705,116.725,1082299998.0
2007-10-05 16:41:00,116.72,116.72,116.695,116.7,1064699988.0
2007-10-05 16:42:00,116.71,116.71,116.69,116.71,824000004.0
2007-10-05 16:43:00,116.71,116.72,116.69,116.705,1718399995.0
2007-10-05 16:44:00,116.705,116.73,116.705,116.71,1349899996.0
2007-10-05 16:45:00,116.705,116.735,116.695,116.72,1354199996.0
2007-10-05 16:46:00,116.72,116.75,116.72,116.73,1256899994.0
2007-10-05 16:47:00,116.735,116.74,116.705,116.72,466799999.0
2007-10-05 16:48:00,116.715,116.715,116.69,116.7,1387799994.0
2007-10-05 16:49:00,116.7,116.7,116.685,116.69,547800002.0
2007-10-05 16:50:00,116.69,116.705,116.665,116.675,1247400014.0
2007-10-05 16:51:00,116.675,116.71,116.675,116.695,1426100009.0
2007-10-05 16:52:00,116.695,116.71,116.68,116.71,1750600018.0
2007-10-05 16:53:00,116.71,116.72,116.705,116.71,598379999.0
2007-10-05 16:54:00,116.71,116.71,116.7,116.705,1042800012.0
2007-10-05 16:55:00,116.705,116.705,116.67,116.67,1012841991.0
2007-10-05 16:56:00,116.67,116.68,116.635,116.645,1859099986.0
2007-10-05 16:57:00,116.645,116.66,116.625,116.625,1507800000.0
2007-10-05 16:58:00,116.625,116.64,116.61,116.61,1390803014.0
2007-10-05 16:59:00,116.61,116.69,116.61,116.67,1203500000.0
2007-10-05 17:00:00,116.69,116.7,116.67,116.67,1203500000.0
2007-10-05 17:01:00,116.67,116.69,116.67,116.68,994099997.0
2007-10-05 17:02:00,116.68,116.705,116.665,116.665,678299997.0
2007-10-05 17:03:00,116.665,116.665,116.625,116.635,923700001.0
2007-10-05 17:04:00,116.635,116.69,116.635,116.68,1113999997.0
2007-10-05 17:05:00,116.67,116.68,116.66,116.675,191499999.0
2007-10-05 17:06:00,116.68,116.68,116.635,116.645,1138199994.0
2007-10-05 17:07:00,116.645,116.67,116.64,116.64,613100002.0
2007-10-05 17:08:00,116.64,116.645,116.6,116.615,1175500005.0
2007-10-05 17:09:00,116.615,116.63,116.6,116.63,857900001.0
2007-10-05 17:10:00,116.625,116.63,116.61,116.62,2010699987.0
2007-10-05 17:11:00,116.62,116.645,116.62,116.645,703800000.0
2007-10-05 17:12:00,116.645,116.67,116.64,116.645,853299994.0
2007-10-05 17:13:00,116.65,116.69,116.65,116.675,1098300000.0
2007-10-05 17:14:00,116.675,116.72,116.67,116.72,840700002.0
2007-10-05 17:15:00,116.72,116.755,116.71,116.75,1354899999.0
2007-10-05 17:16:00,116.75,116.85,116.73,116.85,1863999999.0
2007-10-05 17:17:00,116.855,116.87,116.84,116.845,1631800004.0
2007-10-05 17:18:00,116.84,116.935,116.84,116.92,1631900004.0
2007-10-05 17:19:00,116.92,116.94,116.87,116.87,2124400002.0
2007-10-05 17:20:00,116.87,116.89,116.865,116.865,722199996.0
2007-10-05 17:21:00,116.865,116.865,116.84,116.855,650800000.0
2007-10-05 17:22:00,116.86,116.865,116.84,116.845,1037200004.0
2007-10-05 17:23:00,116.845,116.86,116.84,116.85,413600002.0
2007-10-05 17:24:00,116.85,116.85,116.83,116.84,697199998.0
2007-10-05 17:25:00,116.84,116.86,116.835,116.85,1476899987.0
2007-10-05 17:26:00,116.85,116.85,116.835,116.835,449500002.0
2007-10-05 17:27:00,116.84,116.85,116.835,116.84,413999990.0
2007-10-05 17:28:00,116.84,116.845,116.83,116.835,803499982.0
2007-10-05 17:29:00,116.835,116.845,116.785,116.785,1454599988.0
2007-10-05 17:30:00,116.785,116.79,116.77,116.77,1837399981.0
2007-10-05 17:31:00,116.77,116.78,116.76,116.77,1568100003.0
2007-10-05 17:32:00,116.77,116.78,116.76,116.78,2065099997.0
2007-10-05 17:33:00,116.78,116.78,116.75,116.755,2065099997.0
2007-10-05 17:34:00,116.74,116.76,116.74,116.76,1668299988.0
2007-10-05 17:35:00,116.75,116.76,116.75,116.76,1668299988.0
2007-10-05 17:36:00,116.75,116.76,116.74,116.74,1668299988.0
2007-10-05 17:37:00,116.75,116.76,116.74,116.76,1668299988.0
2007-10-05 17:38:00,116.75,116.75,116.73,116.73,1668299988.0
2007-10-05 17:39:00,116.72,116.75,116.72,116.75,1668299988.0
2007-10-05 17:40:00,116.74,116.75,116.74,116.74,1668299988.0
2007-10-05 17:41:00,116.73,116.76,116.73,116.76,1668299988.0
2007-10-05 17:42:00,116.77,116.79,116.76,116.78,1668299988.0
2007-10-05 17:43:00,116.775,116.78,116.745,116.755,714500000.0
2007-10-05 17:44:00,116.76,116.79,116.76,116.79,1223699999.0
2007-10-05 17:45:00,116.79,116.8,116.78,116.79,953599996.0
2007-10-05 17:46:00,116.79,116.8,116.775,116.78,601900001.0
2007-10-05 17:47:00,116.775,116.79,116.775,116.785,530899992.0
2007-10-05 17:48:00,116.785,116.81,116.785,116.79,1678999979.0
2007-10-05 17:49:00,116.79,116.79,116.79,116.79,160000005.0
2007-10-05 17:50:00,116.79,116.8,116.79,116.795,376999999.0
2007-10-05 17:51:00,116.795,116.81,116.785,116.805,1113699993.0
2007-10-05 17:52:00,116.81,116.81,116.785,116.81,1149000002.0
2007-10-05 17:53:00,116.805,116.84,116.805,116.83,1548299996.0
2007-10-05 17:54:00,116.83,116.84,116.79,116.79,1781999991.0
2007-10-05 17:55:00,116.79,116.825,116.78,116.82,1296600004.0
2007-10-05 17:56:00,116.83,116.83,116.82,116.82,1592800000.0
2007-10-05 17:57:00,116.82,116.83,116.795,116.83,1592800000.0
2007-10-05 17:58:00,116.83,116.84,116.83,116.84,1611000011.0
2007-10-05 17:59:00,116.84,116.85,116.82,116.83,1917799994.0
2007-10-05 18:00:00,116.83,116.84,116.83,116.84,458400002.0
2007-10-05 18:01:00,116.84,116.84,116.83,116.83,543999991.0
2007-10-05 18:02:00,116.83,116.84,116.83,116.83,953499999.0
2007-10-05 18:03:00,116.83,116.84,116.83,116.83,798800007.0
2007-10-05 18:04:00,116.83,116.83,116.81,116.815,929799998.0
2007-10-05 18:05:00,116.815,116.815,116.8,116.81,910899987.0
2007-10-05 18:06:00,116.8,116.8,116.77,116.77,2096799998.0
2007-10-05 18:07:00,116.77,116.785,116.77,116.78,2096799998.0
2007-10-05 18:08:00,116.78,116.785,116.775,116.775,1225699999.0
2007-10-05 18:09:00,116.775,116.79,116.775,116.785,719299999.0
2007-10-05 18:10:00,116.785,116.785,116.765,116.77,646900001.0
2007-10-05 18:11:00,116.77,116.78,116.76,116.775,521649999.0
2007-10-05 18:12:00,116.775,116.83,116.77,116.825,1311599990.0
2007-10-05 18:13:00,116.825,116.83,116.825,116.83,194900000.0
2007-10-05 18:14:00,116.83,116.83,116.82,116.825,786699995.0
2007-10-05 18:15:00,116.83,116.84,116.83,116.835,506999998.0
2007-10-05 18:16:00,116.835,116.88,116.835,116.88,1143699997.0
2007-10-05 18:17:00,116.88,116.88,116.86,116.87,1439399998.0
2007-10-05 18:18:00,116.87,116.87,116.87,116.87,28000000.0
2007-10-05 18:19:00,116.87,116.88,116.865,116.865,1470899991.0
2007-10-05 18:20:00,116.87,116.87,116.85,116.86,868199999.0
2007-10-05 18:21:00,116.86,116.86,116.84,116.85,169100000.0
2007-10-05 18:22:00,116.85,116.86,116.85,116.86,1236800004.0
2007-10-05 18:23:00,116.86,116.87,116.85,116.86,938607000.0
2007-10-05 18:24:00,116.86,116.86,116.85,116.855,125900001.0
2007-10-05 18:25:00,116.86,116.875,116.845,116.855,893299991.0
2007-10-05 18:26:00,116.855,116.865,116.845,116.86,880899999.0
2007-10-05 18:27:00,116.86,116.86,116.845,116.86,426199994.0
2007-10-05 18:28:00,116.85,116.87,116.85,116.87,669399986.0
2007-10-05 18:29:00,116.87,116.875,116.85,116.85,2116899995.0
2007-10-05 18:30:00,116.85,116.86,116.85,116.85,724299997.0
2007-10-05 18:31:00,116.85,116.855,116.85,116.85,408500005.0
2007-10-05 18:32:00,116.85,116.87,116.85,116.855,1052899986.0
2007-10-05 18:33:00,116.86,116.87,116.86,116.87,482100000.0
2007-10-05 18:34:00,116.87,116.9,116.865,116.895,488900001.0
2007-10-05 18:35:00,116.895,116.91,116.885,116.89,669899995.0
2007-10-05 18:36:00,116.89,116.9,116.87,116.875,877900001.0
2007-10-05 18:37:00,116.88,116.9,116.88,116.89,526699996.0
2007-10-05 18:38:00,116.89,116.89,116.885,116.89,43500000.0
2007-10-05 18:39:00,116.89,116.89,116.87,116.88,827699990.0
2007-10-05 18:40:00,116.885,116.9,116.88,116.89,413399996.0
2007-10-05 18:41:00,116.89,116.89,116.855,116.865,812899995.0
2007-10-05 18:42:00,116.865,116.87,116.86,116.865,620099994.0
2007-10-05 18:43:00,116.865,116.865,116.845,116.85,450500002.0
2007-10-05 18:44:00,116.85,116.85,116.84,116.85,545800006.0
2007-10-05 18:45:00,116.84,116.85,116.835,116.85,539400008.0
2007-10-05 18:46:00,116.85,116.86,116.845,116.845,1129699996.0
2007-10-05 18:47:00,116.85,116.87,116.85,116.86,1833600010.0
2007-10-05 18:48:00,116.85,116.86,116.85,116.86,91200001.0
2007-10-05 18:49:00,116.86,116.86,116.84,116.845,823399994.0
2007-10-05 18:50:00,116.85,116.86,116.845,116.845,303099997.0
2007-10-05 18:51:00,116.845,116.86,116.845,116.85,477400004.0
2007-10-05 18:52:00,116.86,116.86,116.85,116.855,460599993.0
2007-10-05 18:53:00,116.855,116.86,116.845,116.85,1133600018.0
2007-10-05 18:54:00,116.85,116.86,116.85,116.855,463000004.0
2007-10-05 18:55:00,116.86,116.88,116.86,116.88,323400000.0
2007-10-05 18:56:00,116.875,116.875,116.865,116.875,538999998.0
2007-10-05 18:57:00,116.875,116.9,116.875,116.9,1170699999.0
2007-10-05 18:58:00,116.9,116.94,116.89,116.925,749899993.0
2007-10-05 18:59:00,116.92,116.95,116.915,116.95,1544299997.0
2007-10-05 19:00:00,116.95,116.97,116.925,116.935,1100999996.0
2007-10-05 19:01:00,116.94,116.945,116.92,116.935,1318699978.0
2007-10-05 19:02:00,116.94,116.945,116.93,116.945,561499996.0
2007-10-05 19:03:00,116.945,116.97,116.93,116.96,674500002.0
2007-10-05 19:04:00,116.96,116.97,116.93,116.935,801599994.0
2007-10-05 19:05:00,116.935,116.94,116.93,116.935,890999994.0
2007-10-05 19:06:00,116.935,116.935,116.925,116.935,615099996.0
2007-10-05 19:08:00,116.94,116.945,116.925,116.925,397399997.0
2007-10-05 19:09:00,116.925,116.93,116.92,116.92,275300004.0
2007-10-05 19:10:00,116.915,116.94,116.915,116.93,872700002.0
2007-10-05 19:11:00,116.93,116.93,116.915,116.92,464999987.0
2007-10-05 19:12:00,116.92,116.94,116.915,116.93,515799991.0
2007-10-05 19:13:00,116.93,116.935,116.925,116.93,364500000.0
2007-10-05 19:14:00,116.93,116.935,116.92,116.93,1232500006.0
2007-10-05 19:15:00,116.93,116.935,116.93,116.93,346999999.0
2007-10-05 19:16:00,116.93,116.94,116.925,116.93,991299996.0
2007-10-05 19:17:00,116.93,116.95,116.93,116.935,546300001.0
2007-10-05 19:18:00,116.94,116.94,116.91,116.92,989400008.0
2007-10-05 19:19:00,116.915,116.935,116.915,116.93,532999998.0
2007-10-05 19:20:00,116.93,116.93,116.9,116.9,307499997.0
2007-10-05 19:21:00,116.9,116.9,116.885,116.89,598499995.0
2007-10-05 19:22:00,116.89,116.9,116.88,116.885,240900000.0
2007-10-05 19:23:00,116.885,116.885,116.865,116.87,350199995.0
2007-10-05 19:24:00,116.87,116.87,116.865,116.87,36100000.0
2007-10-05 19:25:00,116.87,116.87,116.865,116.87,158300000.0
2007-10-05 19:26:00,116.87,116.9,116.865,116.9,742900001.0
2007-10-05 19:27:00,116.885,116.905,116.885,116.885,601899998.0
2007-10-05 19:28:00,116.885,116.89,116.885,116.89,394499991.0
2007-10-05 19:29:00,116.89,116.895,116.885,116.895,409599995.0
2007-10-05 19:30:00,116.885,116.9,116.885,116.89,1062700008.0
2007-10-05 19:31:00,116.89,116.9,116.88,116.885,1371899994.0
2007-10-05 19:32:00,116.88,116.9,116.88,116.9,1092599994.0
2007-10-05 19:33:00,116.9,116.925,116.885,116.91,1370099993.0
2007-10-05 19:34:00,116.905,116.92,116.905,116.91,241400000.0
2007-10-05 19:35:00,116.91,116.91,116.91,116.91,80000000.0
2007-10-05 19:36:00,116.91,116.91,116.9,116.9,407000003.0
2007-10-05 19:37:00,116.9,116.9,116.9,116.9,256800000.0
2007-10-05 19:38:00,116.9,116.9,116.9,116.9,72800000.0
2007-10-05 19:39:00,116.895,116.905,116.89,116.9,259300000.0
2007-10-05 19:40:00,116.9,116.91,116.9,116.905,398499995.0
2007-10-05 19:41:00,116.905,116.945,116.905,116.945,579599995.0
2007-10-05 19:42:00,116.94,116.94,116.925,116.93,435400000.0
2007-10-05 19:43:00,116.93,116.93,116.915,116.915,244499997.0
2007-10-05 19:44:00,116.92,116.925,116.905,116.91,659899997.0
2007-10-05 19:45:00,116.91,116.92,116.895,116.91,646800003.0
2007-10-05 19:46:00,116.905,116.92,116.905,116.92,518299989.0
2007-10-05 19:47:00,116.92,116.925,116.92,116.92,570200006.0
2007-10-05 19:48:00,116.92,116.92,116.905,116.905,530000002.0
2007-10-05 19:49:00,116.905,116.92,116.895,116.905,785299997.0
2007-10-05 19:50:00,116.905,116.92,116.89,116.92,572099999.0
2007-10-05 19:51:00,116.92,116.93,116.915,116.915,535500005.0
2007-10-05 19:52:00,116.92,116.92,116.905,116.92,613099993.0
2007-10-05 19:53:00,116.92,116.92,116.905,116.905,251599997.0
2007-10-05 19:54:00,116.91,116.92,116.91,116.92,205499999.0
2007-10-05 19:55:00,116.92,116.93,116.915,116.92,886100002.0
2007-10-05 19:56:00,116.92,116.92,116.91,116.91,377299995.0
2007-10-05 19:57:00,116.91,116.915,116.91,116.91,590000000.0
2007-10-05 19:58:00,116.91,116.92,116.905,116.91,657300000.0
2007-10-05 19:59:00,116.905,116.92,116.905,116.92,661000003.0
2007-10-05 20:00:00,116.92,116.93,116.915,116.93,136700000.0
2007-10-05 20:01:00,116.93,116.94,116.92,116.925,880800004.0
2007-10-05 20:02:00,116.925,116.925,116.915,116.92,95399998.0
2007-10-05 20:03:00,116.92,116.92,116.92,116.92,74600000.0
2007-10-05 20:04:00,116.915,116.92,116.915,116.92,51300000.0
2007-10-05 20:05:00,116.92,116.92,116.91,116.91,261900005.0
2007-10-05 20:06:00,116.91,116.91,116.91,116.91,648000000.0
2007-10-05 20:07:00,116.905,116.915,116.885,116.89,814599998.0
2007-10-05 20:08:00,116.895,116.9,116.885,116.9,970599998.0
2007-10-05 20:09:00,116.895,116.9,116.885,116.9,928900003.0
2007-10-05 20:10:00,116.9,116.9,116.895,116.895,1039499999.0
2007-10-05 20:11:00,116.895,116.9,116.895,116.895,554400000.0
2007-10-05 20:12:00,116.895,116.9,116.89,116.89,306200004.0
2007-10-05 20:13:00,116.89,116.91,116.89,116.9,988999993.0
2007-10-05 20:14:00,116.9,116.9,116.885,116.89,234300002.0
2007-10-05 20:15:00,116.89,116.905,116.89,116.9,147300000.0
2007-10-05 20:16:00,116.9,116.91,116.9,116.91,230399991.0
2007-10-05 20:17:00,116.91,116.91,116.91,116.91,8000000.0
2007-10-05 20:18:00,116.91,116.91,116.885,116.885,342912001.0
2007-10-05 20:19:00,116.885,116.89,116.885,116.89,155999997.0
2007-10-05 20:20:00,116.89,116.905,116.885,116.905,304299996.0
2007-10-05 20:21:00,116.9,116.92,116.9,116.92,428499999.0
2007-10-05 20:22:00,116.92,116.92,116.9,116.9,642299986.0
2007-10-05 20:23:00,116.9,116.91,116.9,116.905,51100000.0
2007-10-05 20:24:00,116.895,116.91,116.88,116.91,813299990.0
2007-10-05 20:25:00,116.905,116.915,116.9,116.91,463700002.0
2007-10-05 20:26:00,116.91,116.91,116.89,116.9,645499997.0
2007-10-05 20:27:00,116.9,116.9,116.885,116.885,440700010.0
2007-10-05 20:28:00,116.89,116.91,116.885,116.905,763500004.0
2007-10-05 20:29:00,116.9,116.905,116.9,116.9,187399999.0
2007-10-05 20:30:00,116.905,116.91,116.9,116.91,266900002.0
2007-10-05 20:31:00,116.91,116.91,116.89,116.9,266100005.0
2007-10-05 20:32:00,116.9,116.9,116.9,116.9,50400000.0
2007-10-05 20:33:00,116.9,116.9,116.895,116.895,13000000.0
2007-10-05 20:34:00,116.89,116.895,116.89,116.895,81699996.0
2007-10-05 20:35:00,116.895,116.895,116.89,116.89,116699998.0
2007-10-05 20:36:00,116.89,116.89,116.88,116.88,165500000.0
2007-10-05 20:37:00,116.88,116.88,116.865,116.875,564399994.0
2007-10-05 20:38:00,116.88,116.88,116.87,116.88,467500003.0
2007-10-05 20:39:00,116.88,116.885,116.88,116.88,201100003.0
2007-10-05 20:40:00,116.885,116.89,116.885,116.885,4300000.0
2007-10-05 20:41:00,116.88,116.88,116.87,116.87,543099990.0
2007-10-05 20:42:00,116.87,116.9,116.87,116.9,635200003.0
2007-10-05 20:43:00,116.9,116.9,116.9,116.9,8800000.0
2007-10-05 20:44:00,116.9,116.9,116.9,116.9,94400000.0
2007-10-05 20:45:00,116.9,116.905,116.9,116.905,17599999.0
2007-10-05 20:46:00,116.91,116.91,116.9,116.9,2400000.0
2007-10-05 20:47:00,116.905,116.905,116.905,116.905,2400000.0
2007-10-05 20:48:00,116.905,116.905,116.89,116.89,100799997.0
2007-10-05 20:49:00,116.88,116.89,116.875,116.89,449200012.0
2007-10-05 20:50:00,116.89,116.89,116.875,116.88,715399999.0
2007-10-05 20:51:00,116.88,116.885,116.875,116.88,402400003.0
2007-10-05 20:52:00,116.88,116.885,116.87,116.885,1687799992.0
2007-10-05 20:53:00,116.885,116.885,116.87,116.87,454899999.0
2007-10-05 20:54:00,116.87,116.88,116.87,116.88,243299997.0
2007-10-05 20:55:00,116.88,116.88,116.86,116.86,92119999.0
2007-10-05 20:56:00,116.87,116.87,116.87,116.87,185620000.0
2007-10-05 20:57:00,116.87,116.88,116.87,116.88,77900002.0
2007-10-05 20:58:00,116.88,116.88,116.87,116.88,20900000.0
2007-10-05 20:59:00,116.88,116.9,116.88,116.89,425799999.0
2007-10-05 21:00:00,116.89,116.91,116.89,116.9,539900006.0
2007-10-05 21:01:00,116.91,116.91,116.89,116.9,466800001.0
2007-10-05 21:02:00,116.9,116.91,116.89,116.89,728499990.0
2007-10-05 21:03:00,116.89,116.89,116.875,116.89,709099997.0
2007-10-05 21:04:00,116.89,116.89,116.89,116.89,8000000.0
2007-10-05 21:05:00,116.895,116.9,116.89,116.9,88700000.0
2007-10-05 21:06:00,116.9,116.9,116.89,116.89,165299997.0
2007-10-05 21:07:00,116.89,116.91,116.89,116.9,557000000.0
2007-10-05 21:08:00,116.91,116.94,116.9,116.93,1113799995.0
2007-10-05 21:09:00,116.94,116.94,116.91,116.93,273400000.0
2007-10-05 21:10:00,116.93,116.93,116.92,116.92,88500000.0
2007-10-05 21:11:00,116.92,116.92,116.915,116.915,298599999.0
2007-10-05 21:12:00,116.915,116.93,116.915,116.93,180200000.0
2007-10-05 21:13:00,116.93,116.935,116.93,116.93,194999997.0
2007-10-05 21:14:00,116.93,116.94,116.925,116.925,383799996.0
2007-10-05 21:15:00,116.925,116.93,116.91,116.91,671699995.0
2007-10-05 21:16:00,116.91,116.91,116.905,116.905,383399990.0
2007-10-05 21:17:00,116.91,116.91,116.905,116.91,220599991.0
2007-10-05 21:18:00,116.91,116.91,116.895,116.905,1259299989.0
2007-10-05 21:19:00,116.905,116.905,116.905,116.905,59500000.0
2007-10-05 21:20:00,116.905,116.905,116.885,116.89,959300003.0
2007-10-05 21:21:00,116.89,116.9,116.885,116.885,419200000.0
2007-10-05 21:22:00,116.885,116.89,116.88,116.89,111500002.0
2007-10-05 21:23:00,116.88,116.89,116.88,116.89,481299999.0
2007-10-05 21:24:00,116.89,116.89,116.88,116.88,268000000.0
2007-10-05 21:25:00,116.88,116.89,116.87,116.87,457899991.0
2007-10-05 21:26:00,116.88,116.9,116.88,116.89,292700000.0
2007-10-05 21:27:00,116.89,116.89,116.88,116.88,177800000.0
2007-10-05 21:28:00,116.88,116.89,116.88,116.88,386299994.0
2007-10-05 21:29:00,116.88,116.885,116.88,116.885,256899999.0
2007-10-05 21:30:00,116.885,116.89,116.885,116.89,121900000.0
2007-10-05 21:31:00,116.89,116.89,116.885,116.89,63500000.0
2007-10-05 21:32:00,116.89,116.89,116.89,116.89,193599996.0
2007-10-05 21:33:00,116.89,116.89,116.885,116.89,350299992.0
2007-10-05 21:34:00,116.885,116.89,116.885,116.89,505100000.0
2007-10-05 21:35:00,116.89,116.89,116.89,116.89,500000000.0
2007-10-05 21:36:00,116.89,116.89,116.88,116.88,128500000.0
2007-10-05 21:37:00,116.88,116.88,116.88,116.88,288000000.0
2007-10-05 21:38:00,116.88,116.89,116.88,116.88,193000000.0
2007-10-05 21:39:00,116.88,116.88,116.88,116.88,736000000.0
2007-10-05 21:40:00,116.88,116.88,116.875,116.875,245799999.0
2007-10-05 21:41:00,116.88,116.89,116.875,116.88,189500000.0
2007-10-05 21:42:00,116.88,116.89,116.88,116.88,305799996.0
2007-10-05 21:43:00,116.88,116.89,116.875,116.88,344599999.0
2007-10-05 21:44:00,116.88,116.88,116.88,116.88,199199998.0
2007-10-05 21:45:00,116.88,116.89,116.87,116.88,740899997.0
2007-10-05 21:46:00,116.88,116.89,116.875,116.875,523800000.0
2007-10-05 21:47:00,116.88,116.9,116.88,116.88,317800000.0
2007-10-05 21:48:00,116.88,116.88,116.865,116.88,124900000.0
2007-10-05 21:49:00,116.88,116.88,116.875,116.875,176100000.0
2007-10-05 21:50:00,116.875,116.89,116.875,116.88,222899997.0
2007-10-05 21:51:00,116.88,116.89,116.865,116.885,274800003.0
2007-10-05 21:52:00,116.88,116.88,116.88,116.88,449200000.0
2007-10-05 21:53:00,116.89,116.89,116.89,116.89,449200000.0
2007-10-05 21:54:00,116.89,116.89,116.875,116.88,449200000.0
2007-10-05 21:55:00,116.88,116.885,116.88,116.88,338400002.0
2007-10-05 21:56:00,116.88,116.89,116.88,116.89,235200000.0
2007-10-05 21:57:00,116.89,116.89,116.89,116.89,64800000.0
2007-10-05 21:58:00,116.89,116.89,116.885,116.89,214900000.0
2007-10-05 21:59:00,116.905,116.905,116.885,116.89,459999996.0
2007-10-05 22:00:00,116.91,116.91,116.895,116.91,121700000.0
2007-10-05 22:01:00,116.91,116.91,116.91,116.91,60400000.0
2007-10-05 22:02:00,116.91,116.91,116.9,116.905,229000000.0
2007-10-05 22:03:00,116.91,116.91,116.895,116.905,114800000.0
2007-10-05 22:04:00,116.91,116.92,116.905,116.91,247600003.0
2007-10-05 22:05:00,116.91,116.915,116.91,116.91,420699996.0
2007-10-05 22:06:00,116.91,116.91,116.89,116.89,148700000.0
2007-10-05 22:07:00,116.9,116.92,116.89,116.92,145900000.0
2007-10-05 22:08:00,116.915,116.915,116.885,116.905,256899998.0
2007-10-05 22:09:00,116.895,116.93,116.895,116.905,9400000.0
2007-10-05 22:10:00,116.905,116.92,116.905,116.92,4800000.0
2007-10-05 22:11:00,116.92,116.92,116.91,116.91,145300000.0
2007-10-05 22:12:00,116.91,116.91,116.905,116.905,35900000.0
2007-10-05 22:13:00,116.91,116.93,116.91,116.93,176400000.0
2007-10-05 22:14:00,116.93,116.93,116.92,116.92,58700001.0
2007-10-05 22:15:00,116.92,116.92,116.91,116.91,114400004.0
2007-10-05 22:16:00,116.91,116.91,116.905,116.905,248300004.0
2007-10-05 22:17:00,116.91,116.92,116.91,116.92,418100003.0
2007-10-05 22:18:00,116.91,116.92,116.905,116.91,61899999.0
2007-10-05 22:19:00,116.91,116.91,116.91,116.91,144000000.0
2007-10-05 22:20:00,116.91,116.91,116.91,116.91,141600000.0
2007-10-05 22:21:00,116.91,116.91,116.905,116.905,114400000.0
2007-10-05 22:22:00,116.905,116.91,116.905,116.91,89500000.0
2007-10-05 22:23:00,116.91,116.91,116.91,116.91,63600003.0
2007-10-05 22:24:00,116.91,116.91,116.91,116.91,42400002.0
2007-10-05 22:25:00,116.91,116.91,116.91,116.91,93500003.0
2007-10-05 22:26:00,116.9,116.91,116.895,116.9,278600006.0
2007-10-05 22:27:00,116.9,116.9,116.9,116.9,163400002.0
2007-10-05 22:28:00,116.9,116.9,116.9,116.9,242999990.0
2007-10-05 22:29:00,116.9,116.9,116.895,116.895,129699996.0
2007-10-05 22:30:00,116.9,116.9,116.9,116.9,111399998.0
2007-10-05 22:31:00,116.9,116.9,116.895,116.895,145999998.0
2007-10-05 22:32:00,116.9,116.905,116.9,116.9,133899996.0
2007-10-05 22:33:00,116.9,116.9,116.895,116.895,151499995.0
2007-10-05 22:34:00,116.895,116.925,116.89,116.92,699299994.0
2007-10-05 22:35:00,116.92,116.92,116.905,116.905,116999999.0
2007-10-05 22:36:00,116.905,116.91,116.905,116.91,100499998.0
2007-10-05 22:37:00,116.91,116.91,116.91,116.91,126399999.0
2007-10-05 22:38:00,116.91,116.92,116.91,116.92,267200000.0
2007-10-05 22:39:00,116.92,116.92,116.9,116.92,191599999.0
2007-10-05 22:40:00,116.93,116.93,116.93,116.93,84000000.0
2007-10-05 22:41:00,116.94,116.94,116.94,116.94,76800000.0
2007-10-05 22:42:00,116.94,116.94,116.9,116.905,403599996.0
2007-10-05 22:43:00,116.91,116.915,116.905,116.91,276300004.0
2007-10-05 22:44:00,116.92,116.92,116.92,116.92,64000000.0
2007-10-05 22:45:00,116.92,116.92,116.92,116.92,12000000.0
2007-10-05 22:46:00,116.92,116.93,116.92,116.93,80000000.0
2007-10-05 22:47:00,116.93,116.93,116.93,116.93,244399998.0
2007-10-05 22:48:00,116.93,116.935,116.93,116.935,70099999.0
2007-10-05 22:49:00,116.935,116.96,116.935,116.96,484900004.0
2007-10-05 22:50:00,116.96,116.96,116.96,116.96,24000000.0
2007-10-05 22:51:00,116.96,116.96,116.95,116.95,65000000.0
2007-10-05 22:52:00,116.955,116.955,116.94,116.94,62500000.0
2007-10-05 22:53:00,116.94,116.94,116.94,116.94,72000000.0
2007-10-05 22:54:00,116.94,116.94,116.935,116.935,36500000.0
2007-10-05 22:55:00,116.935,116.99,116.935,116.99,230600000.0
2007-10-05 22:56:00,116.98,117.02,116.98,117.0,345999998.0
2007-10-05 22:57:00,117.0,117.04,116.975,116.98,504999999.0
2007-10-05 22:58:00,116.99,117.0,116.97,116.98,422800000.0
2007-10-05 22:59:00,116.98,117.0,116.97,116.97,401600000.0
2007-10-07 23:27:00,117.05,117.05,117.04,117.04,140299998.0
2007-10-07 23:28:00,117.04,117.05,117.0,117.02,264099995.0
2007-10-07 23:29:00,117.02,117.02,117.01,117.01,110599997.0
2007-10-07 23:30:00,117.01,117.01,117.01,117.01,18299999.0
2007-10-07 23:31:00,117.01,117.02,117.01,117.01,179999998.0
2007-10-07 23:32:00,117.02,117.04,116.98,117.0,407999998.0
2007-10-07 23:33:00,117.0,117.04,116.98,117.04,658599989.0
2007-10-07 23:34:00,117.05,117.05,117.01,117.01,199300003.0
2007-10-07 23:35:00,117.02,117.1,117.02,117.09,722300006.0
2007-10-07 23:36:00,117.09,117.11,117.09,117.09,397899998.0
2007-10-07 23:37:00,117.09,117.1,117.09,117.1,335199997.0
2007-10-07 23:38:00,117.1,117.1,117.09,117.09,245299999.0
2007-10-07 23:39:00,117.06,117.09,117.06,117.09,188899997.0
2007-10-07 23:40:00,117.09,117.09,117.09,117.09,800000.0
2007-10-07 23:41:00,117.09,117.09,117.04,117.05,694000003.0
2007-10-07 23:42:00,117.05,117.08,117.04,117.08,348200001.0
2007-10-07 23:43:00,117.08,117.08,117.02,117.06,709299996.0
2007-10-07 23:44:00,117.06,117.06,117.05,117.05,947500012.0
2007-10-07 23:45:00,117.06,117.06,117.04,117.06,640100000.0
2007-10-07 23:46:00,117.06,117.08,117.06,117.08,151100000.0
2007-10-07 23:47:00,117.08,117.11,117.06,117.1,416499995.0
2007-10-07 23:48:00,117.1,117.12,117.09,117.09,324199996.0
2007-10-07 23:49:00,117.11,117.12,117.11,117.11,19700000.0
2007-10-07 23:50:00,117.12,117.12,117.1,117.12,118899996.0
2007-10-07 23:51:00,117.12,117.14,117.12,117.12,222500000.0
2007-10-07 23:52:00,117.11,117.14,117.11,117.14,572799998.0
2007-10-07 23:53:00,117.14,117.14,117.13,117.14,72000000.0
2007-10-07 23:54:00,117.13,117.13,117.12,117.13,169700000.0
2007-10-07 23:55:00,117.13,117.14,117.12,117.14,292500004.0
2007-10-07 23:56:00,117.14,117.14,117.13,117.13,115000000.0
2007-10-07 23:57:00,117.13,117.14,117.12,117.13,286500000.0
2007-10-07 23:58:00,117.13,117.13,117.11,117.12,268500005.0
2007-10-07 23:59:00,117.12,117.16,117.12,117.16,611600006.0
2007-10-08 00:00:00,117.13,117.17,117.13,117.16,254799998.0
2007-10-08 00:01:00,117.16,117.16,117.14,117.15,230700002.0
2007-10-08 00:02:00,117.15,117.16,117.14,117.15,84300000.0
2007-10-08 00:03:00,117.145,117.15,117.14,117.14,41300000.0
2007-10-08 00:04:00,117.135,117.135,117.12,117.12,71300000.0
2007-10-08 00:05:00,117.12,117.125,117.085,117.095,648999997.0
2007-10-08 00:06:00,117.1,117.1,117.09,117.09,134200001.0
2007-10-08 00:07:00,117.1,117.1,117.075,117.075,180700000.0
2007-10-08 00:08:00,117.075,117.09,117.06,117.09,324399999.0
2007-10-08 00:09:00,117.09,117.09,117.085,117.09,90600000.0
2007-10-08 00:10:00,117.09,117.09,117.09,117.09,30000000.0
2007-10-08 00:11:00,117.09,117.09,117.09,117.09,43200000.0
2007-10-08 00:12:00,117.09,117.09,117.08,117.085,37800001.0
2007-10-08 00:13:00,117.085,117.085,117.085,117.085,3000000.0
2007-10-08 00:14:00,117.085,117.085,117.08,117.08,42200001.0
2007-10-08 00:15:00,117.08,117.085,117.075,117.085,49200000.0
2007-10-08 00:16:00,117.085,117.085,117.085,117.085,4000000.0
2007-10-08 00:17:00,117.08,117.085,117.075,117.08,168800000.0
2007-10-08 00:18:00,117.08,117.08,117.075,117.075,158200000.0
2007-10-08 00:19:00,117.075,117.085,117.075,117.075,36000000.0
2007-10-08 00:20:00,117.075,117.075,117.065,117.07,155900000.0
2007-10-08 00:21:00,117.07,117.07,117.045,117.05,105700000.0
2007-10-08 00:22:00,117.05,117.065,117.04,117.04,121700000.0
2007-10-08 00:23:00,117.045,117.06,117.045,117.06,401199991.0
2007-10-08 00:24:00,117.06,117.06,117.06,117.06,17000000.0
2007-10-08 00:25:00,117.06,117.06,117.055,117.055,21900000.0
2007-10-08 00:26:00,117.055,117.055,117.05,117.055,91600000.0
2007-10-08 00:27:00,117.055,117.055,117.04,117.04,114000000.0
2007-10-08 00:28:00,117.04,117.055,117.015,117.015,261700000.0
2007-10-08 00:29:00,117.02,117.04,117.02,117.04,359700002.0
2007-10-08 00:30:00,117.04,117.05,117.03,117.04,111600000.0
2007-10-08 00:31:00,117.04,117.045,117.035,117.045,93000000.0
2007-10-08 00:32:00,117.04,117.045,117.035,117.04,25500000.0
2007-10-08 00:33:00,117.04,117.04,117.03,117.04,61199999.0
2007-10-08 00:34:00,117.04,117.05,117.03,117.03,114900000.0
2007-10-08 00:35:00,117.03,117.03,117.025,117.025,168900000.0
2007-10-08 00:36:00,117.03,117.03,117.03,117.03,18300000.0
2007-10-08 00:37:00,117.03,117.03,117.015,117.02,131000000.0
2007-10-08 00:38:00,117.02,117.02,117.0,117.0,251200000.0
2007-10-08 00:39:00,117.0,117.005,116.975,116.98,409100001.0
2007-10-08 00:40:00,116.98,116.985,116.975,116.98,144200000.0
2007-10-08 00:41:00,116.98,116.98,116.975,116.975,168300000.0
2007-10-08 00:42:00,116.98,116.98,116.98,116.98,252500001.0
2007-10-08 00:43:00,116.98,116.985,116.965,116.975,359999997.0
2007-10-08 00:44:00,116.98,117.01,116.98,117.01,111100000.0
2007-10-08 00:45:00,117.0,117.0,116.985,116.99,256600001.0
2007-10-08 00:46:00,116.985,116.99,116.985,116.99,222299999.0
2007-10-08 00:47:00,116.99,117.0,116.99,116.99,138400000.0
2007-10-08 00:48:00,116.99,116.99,116.99,116.99,79600000.0
2007-10-08 00:49:00,116.99,116.99,116.97,116.97,234699998.0
2007-10-08 00:50:00,116.97,116.98,116.97,116.98,264499995.0
2007-10-08 00:51:00,116.975,116.975,116.97,116.97,24100000.0
2007-10-08 00:52:00,116.97,116.97,116.97,116.97,76599999.0
2007-10-08 00:53:00,116.97,116.98,116.97,116.98,40200000.0
2007-10-08 00:54:00,116.97,116.98,116.97,116.98,403400011.0
2007-10-08 00:55:00,116.97,116.97,116.97,116.97,403400011.0
2007-10-08 00:56:00,116.97,116.97,116.97,116.97,27200000.0
2007-10-08 00:57:00,116.97,116.97,116.97,116.97,47199999.0
2007-10-08 00:58:00,116.97,116.97,116.97,116.97,19600000.0
2007-10-08 00:59:00,116.97,116.97,116.955,116.955,171099997.0
2007-10-08 01:00:00,116.955,116.965,116.955,116.96,170499999.0
2007-10-08 01:01:00,116.96,116.96,116.96,116.96,44000000.0
2007-10-08 01:03:00,116.96,116.96,116.96,116.96,4000000.0
2007-10-08 01:04:00,116.96,116.96,116.96,116.96,24000000.0
2007-10-08 01:06:00,116.96,116.96,116.96,116.96,16000000.0
2007-10-08 01:07:00,116.96,116.96,116.96,116.96,36000000.0
2007-10-08 01:08:00,116.96,116.96,116.95,116.95,154900001.0
2007-10-08 01:09:00,116.95,116.96,116.95,116.96,33700001.0
2007-10-08 01:11:00,116.96,116.97,116.96,116.96,336100003.0
2007-10-08 01:12:00,116.96,116.97,116.96,116.965,40400001.0
2007-10-08 01:13:00,116.98,116.99,116.97,116.97,188699996.0
2007-10-08 01:14:00,116.97,116.99,116.965,116.985,257200000.0
2007-10-08 01:15:00,116.985,116.995,116.98,116.99,226799999.0
2007-10-08 01:16:00,116.99,117.0,116.98,116.99,305799999.0
2007-10-08 01:17:00,116.995,117.01,116.985,117.005,152300001.0
2007-10-08 01:18:00,117.01,117.02,116.995,117.01,339199999.0
2007-10-08 01:19:00,117.01,117.01,116.99,116.99,128500000.0
2007-10-08 01:20:00,116.995,117.02,116.99,116.99,245400002.0
2007-10-08 01:21:00,116.99,116.99,116.99,116.99,5200000.0
2007-10-08 01:22:00,116.99,116.995,116.99,116.995,66800000.0
2007-10-08 01:23:00,116.995,117.025,116.995,117.02,300399995.0
2007-10-08 01:24:00,117.02,117.03,116.99,117.03,854299991.0
2007-10-08 01:25:00,117.03,117.03,117.03,117.03,48000000.0
2007-10-08 01:26:00,117.03,117.03,117.03,117.03,36000000.0
2007-10-08 01:27:00,117.03,117.05,117.03,117.045,578899999.0
2007-10-08 01:28:00,117.045,117.055,117.045,117.05,158300000.0
2007-10-08 01:29:00,117.05,117.075,117.045,117.065,221699999.0
2007-10-08 01:30:00,117.07,117.07,117.06,117.06,307800001.0
2007-10-08 01:31:00,117.06,117.08,117.055,117.065,397200003.0
2007-10-08 01:32:00,117.065,117.07,117.04,117.045,376800001.0
2007-10-08 01:33:00,117.045,117.045,117.02,117.04,293600000.0
2007-10-08 01:34:00,117.04,117.075,117.04,117.07,576000000.0
2007-10-08 01:35:00,117.07,117.075,117.05,117.05,714399991.0
2007-10-08 01:36:00,117.05,117.07,117.05,117.07,398399998.0
2007-10-08 01:37:00,117.065,117.07,117.055,117.07,238600000.0
2007-10-08 01:38:00,117.065,117.065,117.06,117.06,105800001.0
2007-10-08 01:39:00,117.06,117.065,117.055,117.06,274000004.0
2007-10-08 01:40:00,117.06,117.07,117.055,117.065,533100008.0
2007-10-08 01:41:00,117.065,117.085,117.065,117.07,248099999.0
2007-10-08 01:42:00,117.07,117.07,117.04,117.06,482400003.0
2007-10-08 01:43:00,117.06,117.06,117.05,117.055,22900001.0
2007-10-08 01:44:00,117.04,117.045,117.015,117.03,827200000.0
2007-10-08 01:45:00,117.025,117.04,117.02,117.025,408500003.0
2007-10-08 01:46:00,117.025,117.03,116.99,116.99,688300005.0
2007-10-08 01:47:00,116.99,116.99,116.97,116.97,446599998.0
2007-10-08 01:48:00,116.97,116.98,116.97,116.98,188400002.0
2007-10-08 01:49:00,116.98,116.98,116.97,116.98,259400000.0
2007-10-08 01:50:00,116.98,117.0,116.98,116.99,272599996.0
2007-10-08 01:51:00,116.99,116.99,116.97,116.97,542600000.0
2007-10-08 01:52:00,116.97,116.97,116.96,116.97,525200003.0
2007-10-08 01:53:00,116.97,116.98,116.97,116.98,76800000.0
2007-10-08 01:54:00,116.98,116.98,116.98,116.98,12000000.0
2007-10-08 01:55:00,116.98,116.98,116.97,116.97,70600000.0
2007-10-08 01:56:00,116.97,116.97,116.97,116.97,78400000.0
2007-10-08 01:57:00,116.97,116.98,116.97,116.98,90900000.0
2007-10-08 01:58:00,116.98,117.025,116.98,117.02,479600003.0
2007-10-08 01:59:00,117.02,117.05,117.02,117.045,286000001.0
2007-10-08 02:00:00,117.05,117.05,117.045,117.045,4500000.0
2007-10-08 02:01:00,117.045,117.05,117.045,117.05,4500000.0
2007-10-08 02:02:00,117.05,117.05,117.035,117.035,120500000.0
2007-10-08 02:03:00,117.035,117.035,117.01,117.01,287400002.0
2007-10-08 02:04:00,117.02,117.02,116.975,116.975,251500001.0
2007-10-08 02:05:00,116.98,116.98,116.965,116.97,429100000.0
2007-10-08 02:06:00,116.97,116.97,116.965,116.97,211500003.0
2007-10-08 02:07:00,116.97,116.98,116.97,116.98,149000000.0
2007-10-08 02:08:00,116.98,117.005,116.98,117.0,324600003.0
2007-10-08 02:09:00,117.0,117.02,117.0,117.02,245799999.0
2007-10-08 02:10:00,117.02,117.03,117.02,117.03,442200001.0
2007-10-08 02:11:00,117.03,117.07,117.03,117.05,746100001.0
2007-10-08 02:12:00,117.05,117.07,117.05,117.065,586100000.0
2007-10-08 02:13:00,117.07,117.07,117.07,117.07,25800000.0
2007-10-08 02:14:00,117.065,117.08,117.06,117.075,422800000.0
2007-10-08 02:15:00,117.075,117.08,117.065,117.07,197700000.0
2007-10-08 02:16:00,117.07,117.07,117.05,117.06,266200000.0
2007-10-08 02:17:00,117.055,117.06,117.05,117.055,217100000.0
2007-10-08 02:18:00,117.06,117.06,117.035,117.035,212500006.0
2007-10-08 02:19:00,117.035,117.05,117.035,117.05,68200002.0
2007-10-08 02:20:00,117.05,117.05,117.04,117.04,127700003.0
2007-10-08 02:21:00,117.04,117.04,117.04,117.04,38600000.0
2007-10-08 02:22:00,117.04,117.04,117.025,117.025,177400000.0
2007-10-08 02:23:00,117.03,117.03,117.025,117.03,224500000.0
2007-10-08 02:24:00,117.025,117.04,117.025,117.03,326799993.0
2007-10-08 02:25:00,117.035,117.035,117.03,117.03,176299999.0
2007-10-08 02:26:00,117.03,117.03,117.01,117.01,412000001.0
2007-10-08 02:27:00,117.01,117.01,116.98,116.98,848299999.0
2007-10-08 02:28:00,116.985,117.03,116.98,117.02,619300007.0
2007-10-08 02:29:00,117.015,117.04,117.015,117.04,394600005.0
2007-10-08 02:30:00,117.04,117.04,117.03,117.03,278199999.0
2007-10-08 02:31:00,117.03,117.035,117.02,117.025,369600000.0
2007-10-08 02:32:00,117.025,117.04,117.025,117.035,72400000.0
2007-10-08 02:33:00,117.04,117.045,117.04,117.045,143600003.0
2007-10-08 02:34:00,117.045,117.045,117.045,117.045,3000000.0
2007-10-08 02:35:00,117.045,117.05,117.04,117.04,328000001.0
2007-10-08 02:36:00,117.04,117.04,117.03,117.04,334399997.0
2007-10-08 02:37:00,117.04,117.04,117.035,117.04,47200000.0
2007-10-08 02:38:00,117.04,117.04,117.035,117.035,42500000.0
2007-10-08 02:39:00,117.04,117.05,117.04,117.05,173700001.0
2007-10-08 02:40:00,117.05,117.075,117.05,117.075,606400006.0
2007-10-08 02:41:00,117.075,117.09,117.07,117.08,453500006.0
2007-10-08 02:42:00,117.08,117.085,117.065,117.065,389900005.0
2007-10-08 02:43:00,117.065,117.07,117.05,117.065,186100000.0
2007-10-08 02:44:00,117.065,117.07,117.065,117.07,71100000.0
2007-10-08 02:45:00,117.07,117.08,117.06,117.065,488700001.0
2007-10-08 02:46:00,117.07,117.085,117.07,117.08,308899999.0
2007-10-08 02:47:00,117.08,117.1,117.08,117.1,591500001.0
2007-10-08 02:48:00,117.1,117.11,117.1,117.1,126500000.0
2007-10-08 02:49:00,117.095,117.1,117.085,117.085,156100000.0
2007-10-08 02:50:00,117.085,117.085,117.06,117.06,305500000.0
2007-10-08 02:51:00,117.06,117.06,117.035,117.04,277100000.0
2007-10-08 02:52:00,117.04,117.04,117.04,117.04,69600000.0
2007-10-08 02:53:00,117.04,117.04,117.04,117.04,36400000.0
2007-10-08 02:54:00,117.04,117.06,117.04,117.05,351999997.0
2007-10-08 02:55:00,117.045,117.05,117.035,117.04,377400010.0
2007-10-08 02:56:00,117.04,117.05,117.035,117.035,194299995.0
2007-10-08 02:57:00,117.04,117.04,117.04,117.04,66400000.0
2007-10-08 02:58:00,117.04,117.07,117.04,117.06,724300001.0
2007-10-08 02:59:00,117.06,117.075,117.06,117.07,425400000.0
2007-10-08 03:00:00,117.07,117.08,117.065,117.07,274300000.0
2007-10-08 03:01:00,117.07,117.1,117.07,117.1,335600000.0
2007-10-08 03:02:00,117.1,117.1,117.08,117.09,354600000.0
2007-10-08 03:03:00,117.09,117.09,117.08,117.09,425600003.0
2007-10-08 03:04:00,117.09,117.09,117.09,117.09,313099998.0
2007-10-08 03:05:00,117.09,117.095,117.09,117.095,246499998.0
2007-10-08 03:06:00,117.095,117.11,117.09,117.11,736600004.0
2007-10-08 03:07:00,117.11,117.11,117.09,117.1,327400000.0
2007-10-08 03:08:00,117.1,117.1,117.095,117.1,151200002.0
2007-10-08 03:09:00,117.105,117.105,117.09,117.09,482900003.0
2007-10-08 03:10:00,117.09,117.13,117.09,117.13,490200002.0
2007-10-08 03:11:00,117.13,117.15,117.125,117.15,638600000.0
2007-10-08 03:12:00,117.15,117.15,117.13,117.135,942300005.0
2007-10-08 03:13:00,117.135,117.135,117.12,117.12,466600000.0
2007-10-08 03:14:00,117.12,117.12,117.1,117.1,662600003.0
2007-10-08 03:15:00,117.1,117.1,117.09,117.09,550300005.0
2007-10-08 03:16:00,117.09,117.09,117.07,117.08,334800001.0
2007-10-08 03:17:00,117.08,117.11,117.08,117.105,522499999.0
2007-10-08 03:18:00,117.11,117.11,117.1,117.11,167500001.0
2007-10-08 03:19:00,117.11,117.11,117.1,117.11,127900000.0
2007-10-08 03:20:00,117.11,117.11,117.1,117.11,198200003.0
2007-10-08 03:21:00,117.105,117.105,117.1,117.1,256000006.0
2007-10-08 03:22:00,117.1,117.11,117.1,117.1,169000000.0
2007-10-08 03:23:00,117.1,117.11,117.095,117.095,94200001.0
2007-10-08 03:24:00,117.1,117.1,117.06,117.09,1108900017.0
2007-10-08 03:25:00,117.09,117.095,117.08,117.09,879100001.0
2007-10-08 03:26:00,117.095,117.12,117.09,117.1,859600006.0
2007-10-08 03:27:00,117.095,117.1,117.095,117.1,487800014.0
2007-10-08 03:28:00,117.1,117.12,117.1,117.11,681299996.0
2007-10-08 03:29:00,117.11,117.12,117.095,117.11,459600005.0
2007-10-08 03:30:00,117.11,117.11,117.085,117.09,330500001.0
2007-10-08 03:31:00,117.1,117.14,117.09,117.135,451000001.0
2007-10-08 03:32:00,117.14,117.14,117.125,117.13,194699999.0
2007-10-08 03:33:00,117.13,117.13,117.12,117.13,174300003.0
2007-10-08 03:34:00,117.13,117.13,117.115,117.12,441399994.0
2007-10-08 03:35:00,117.105,117.115,117.1,117.11,673100007.0
2007-10-08 03:36:00,117.12,117.12,117.12,117.12,40200000.0
2007-10-08 03:38:00,117.12,117.12,117.115,117.115,40200000.0
2007-10-08 03:39:00,117.115,117.12,117.115,117.115,150300000.0
2007-10-08 03:40:00,117.115,117.115,117.11,117.11,419799996.0
2007-10-08 03:41:00,117.11,117.125,117.11,117.125,480700006.0
2007-10-08 03:42:00,117.125,117.15,117.12,117.15,1129800001.0
2007-10-08 03:43:00,117.15,117.15,117.135,117.135,208700001.0
2007-10-08 03:44:00,117.14,117.14,117.13,117.135,512100002.0
2007-10-08 03:45:00,117.135,117.14,117.135,117.14,125200000.0
2007-10-08 03:46:00,117.14,117.14,117.14,117.14,9600000.0
2007-10-08 03:48:00,117.14,117.145,117.13,117.14,147600000.0
2007-10-08 03:49:00,117.14,117.16,117.14,117.15,384399997.0
2007-10-08 03:50:00,117.15,117.155,117.14,117.145,513400002.0
2007-10-08 03:51:00,117.15,117.15,117.125,117.145,683200001.0
2007-10-08 03:52:00,117.15,117.15,117.135,117.145,220100002.0
2007-10-08 03:53:00,117.145,117.15,117.14,117.14,299100006.0
2007-10-08 03:54:00,117.145,117.16,117.14,117.155,105500000.0
2007-10-08 03:55:00,117.15,117.17,117.14,117.15,458900000.0
2007-10-08 03:56:00,117.16,117.16,117.15,117.15,386699999.0
2007-10-08 03:57:00,117.15,117.155,117.145,117.15,363100000.0
2007-10-08 03:58:00,117.15,117.175,117.15,117.165,909499998.0
2007-10-08 03:59:00,117.17,117.18,117.16,117.17,477300003.0
2007-10-08 04:00:00,117.17,117.17,117.165,117.17,174000000.0
2007-10-08 04:01:00,117.17,117.17,117.16,117.16,164199999.0
2007-10-08 04:02:00,117.16,117.16,117.155,117.16,120599999.0
2007-10-08 04:03:00,117.16,117.16,117.15,117.15,846699995.0
2007-10-08 04:04:00,117.15,117.16,117.14,117.14,351200005.0
2007-10-08 04:05:00,117.14,117.14,117.12,117.13,533199999.0
2007-10-08 04:06:00,117.13,117.13,117.13,117.13,32000000.0
2007-10-08 04:07:00,117.13,117.14,117.13,117.13,351499998.0
2007-10-08 04:08:00,117.13,117.13,117.13,117.13,60000000.0
2007-10-08 04:09:00,117.13,117.135,117.13,117.135,17000000.0
2007-10-08 04:10:00,117.135,117.14,117.13,117.14,199399998.0
2007-10-08 04:11:00,117.14,117.14,117.13,117.14,103700000.0
2007-10-08 04:12:00,117.14,117.14,117.13,117.13,240300002.0
2007-10-08 04:13:00,117.125,117.13,117.125,117.13,120500005.0
2007-10-08 04:14:00,117.13,117.13,117.13,117.13,294400006.0
2007-10-08 04:15:00,117.13,117.13,117.13,117.13,80600000.0
2007-10-08 04:16:00,117.13,117.13,117.13,117.13,62400000.0
2007-10-08 04:17:00,117.125,117.125,117.125,117.125,3100000.0
2007-10-08 04:18:00,117.125,117.125,117.115,117.12,270800011.0
2007-10-08 04:19:00,117.12,117.14,117.12,117.14,471699995.0
2007-10-08 04:20:00,117.14,117.14,117.11,117.12,447600003.0
2007-10-08 04:21:00,117.13,117.15,117.115,117.145,450099998.0
2007-10-08 04:22:00,117.15,117.15,117.13,117.13,804899994.0
2007-10-08 04:23:00,117.13,117.13,117.13,117.13,70000000.0
2007-10-08 04:24:00,117.13,117.13,117.13,117.13,22000000.0
2007-10-08 04:25:00,117.13,117.13,117.13,117.13,142000000.0
2007-10-08 04:26:00,117.13,117.13,117.13,117.13,84000000.0
2007-10-08 04:27:00,117.13,117.15,117.125,117.125,316400000.0
2007-10-08 04:28:00,117.13,117.13,117.13,117.13,40000000.0
2007-10-08 04:29:00,117.13,117.13,117.125,117.125,64500000.0
2007-10-08 04:30:00,117.125,117.135,117.125,117.125,153200000.0
2007-10-08 04:31:00,117.13,117.13,117.13,117.13,21100000.0
2007-10-08 04:32:00,117.13,117.13,117.13,117.13,68000000.0
2007-10-08 04:33:00,117.13,117.13,117.11,117.12,449699997.0
2007-10-08 04:34:00,117.12,117.12,117.115,117.12,79900000.0
2007-10-08 04:35:00,117.12,117.12,117.12,117.12,40800000.0
2007-10-08 04:36:00,117.12,117.12,117.11,117.11,228000004.0
2007-10-08 04:37:00,117.11,117.11,117.105,117.11,197499999.0
2007-10-08 04:38:00,117.11,117.11,117.11,117.11,1200000.0
2007-10-08 04:39:00,117.11,117.11,117.105,117.105,155000000.0
2007-10-08 04:40:00,117.11,117.11,117.095,117.11,720400008.0
2007-10-08 04:41:00,117.11,117.12,117.1,117.12,1521500011.0
2007-10-08 04:42:00,117.12,117.12,117.095,117.095,245000004.0
2007-10-08 04:43:00,117.1,117.1,117.095,117.095,88299999.0
2007-10-08 04:44:00,117.1,117.11,117.1,117.11,83699998.0
2007-10-08 04:45:00,117.11,117.12,117.105,117.115,1202299995.0
2007-10-08 04:46:00,117.11,117.12,117.105,117.12,377799992.0
2007-10-08 04:47:00,117.12,117.13,117.12,117.12,359900007.0
2007-10-08 04:48:00,117.11,117.11,117.11,117.11,145700004.0
2007-10-08 04:49:00,117.11,117.125,117.11,117.125,213399998.0
2007-10-08 04:50:00,117.125,117.125,117.12,117.12,300300001.0
2007-10-08 04:51:00,117.12,117.125,117.12,117.12,479500011.0
2007-10-08 04:52:00,117.12,117.12,117.11,117.11,292599997.0
2007-10-08 04:53:00,117.115,117.115,117.105,117.115,114800000.0
2007-10-08 04:54:00,117.115,117.12,117.115,117.12,132500000.0
2007-10-08 04:55:00,117.12,117.12,117.12,117.12,34900000.0
2007-10-08 04:56:00,117.12,117.12,117.12,117.12,40800000.0
2007-10-08 04:57:00,117.12,117.125,117.115,117.115,191000004.0
2007-10-08 04:58:00,117.12,117.13,117.12,117.13,342500003.0
2007-10-08 04:59:00,117.13,117.13,117.13,117.13,12000000.0
2007-10-08 05:00:00,117.13,117.135,117.13,117.13,284899998.0
2007-10-08 05:01:00,117.13,117.135,117.125,117.13,311999997.0
2007-10-08 05:02:00,117.125,117.13,117.125,117.13,388099989.0
2007-10-08 05:03:00,117.13,117.135,117.13,117.13,597699983.0
2007-10-08 05:04:00,117.13,117.13,117.115,117.13,1347699987.0
2007-10-08 05:05:00,117.12,117.12,117.12,117.12,1194599979.0
2007-10-08 05:06:00,117.13,117.13,117.12,117.12,1194599979.0
2007-10-08 05:07:00,117.12,117.12,117.12,117.12,69699998.0
2007-10-08 05:08:00,117.12,117.12,117.12,117.12,104699996.0
2007-10-08 05:09:00,117.12,117.12,117.12,117.12,119399996.0
2007-10-08 05:10:00,117.12,117.12,117.12,117.12,96399997.0
2007-10-08 05:11:00,117.12,117.12,117.12,117.12,107699998.0
2007-10-08 05:12:00,117.12,117.12,117.115,117.115,96600000.0
2007-10-08 05:13:00,117.115,117.125,117.115,117.12,80800000.0
2007-10-08 05:14:00,117.12,117.12,117.12,117.12,102699999.0
2007-10-08 05:15:00,117.12,117.13,117.12,117.125,275599996.0
2007-10-08 05:16:00,117.125,117.125,117.12,117.12,132500002.0
2007-10-08 05:18:00,117.12,117.12,117.12,117.12,1611000001.0
2007-10-08 05:19:00,117.12,117.12,117.115,117.115,1404100000.0
2007-10-08 05:20:00,117.12,117.13,117.115,117.115,229899998.0
2007-10-08 05:21:00,117.115,117.13,117.115,117.125,63200000.0
2007-10-08 05:22:00,117.13,117.14,117.125,117.13,173199997.0
2007-10-08 05:23:00,117.14,117.14,117.13,117.13,145600000.0
2007-10-08 05:24:00,117.14,117.14,117.13,117.13,166900000.0
2007-10-08 05:25:00,117.13,117.135,117.13,117.135,294199994.0
2007-10-08 05:26:00,117.13,117.14,117.13,117.13,238400000.0
2007-10-08 05:27:00,117.135,117.135,117.13,117.13,173400000.0
2007-10-08 05:28:00,117.13,117.14,117.13,117.14,998400000.0
2007-10-08 05:29:00,117.14,117.14,117.14,117.14,104800000.0
2007-10-08 05:31:00,117.14,117.14,117.14,117.14,144000000.0
2007-10-08 05:32:00,117.14,117.14,117.135,117.135,9000000.0
2007-10-08 05:33:00,117.135,117.135,117.135,117.135,7600000.0
2007-10-08 05:34:00,117.135,117.135,117.125,117.13,198399999.0
2007-10-08 05:35:00,117.13,117.13,117.13,117.13,76000000.0
2007-10-08 05:36:00,117.13,117.13,117.13,117.13,23500000.0
2007-10-08 05:37:00,117.13,117.13,117.105,117.105,536100008.0
2007-10-08 05:38:00,117.11,117.11,117.11,117.11,132600003.0
2007-10-08 05:39:00,117.11,117.11,117.1,117.1,154200002.0
2007-10-08 05:40:00,117.105,117.105,117.1,117.105,71900002.0
2007-10-08 05:41:00,117.105,117.12,117.1,117.115,923099999.0
2007-10-08 05:42:00,117.11,117.14,117.11,117.125,608299999.0
2007-10-08 05:43:00,117.12,117.12,117.1,117.115,349400002.0
2007-10-08 05:44:00,117.11,117.125,117.11,117.125,60300001.0
2007-10-08 05:45:00,117.125,117.125,117.115,117.12,323700000.0
2007-10-08 05:46:00,117.12,117.12,117.12,117.12,40000000.0
2007-10-08 05:47:00,117.12,117.12,117.12,117.12,79200000.0
2007-10-08 05:48:00,117.12,117.12,117.12,117.12,47999999.0
2007-10-08 05:49:00,117.12,117.12,117.115,117.12,243300004.0
2007-10-08 05:50:00,117.12,117.13,117.11,117.11,712300007.0
2007-10-08 05:51:00,117.11,117.11,117.11,117.11,25200001.0
2007-10-08 05:52:00,117.11,117.11,117.11,117.11,45300001.0
2007-10-08 05:53:00,117.11,117.11,117.105,117.11,84200001.0
2007-10-08 05:54:00,117.11,117.11,117.11,117.11,32800000.0
2007-10-08 05:55:00,117.11,117.12,117.11,117.12,106400000.0
2007-10-08 05:56:00,117.12,117.13,117.12,117.13,116999998.0
2007-10-08 05:57:00,117.13,117.13,117.11,117.11,388799997.0
2007-10-08 05:58:00,117.105,117.11,117.1,117.11,440200004.0
2007-10-08 05:59:00,117.11,117.11,117.105,117.105,44200000.0
2007-10-08 06:00:00,117.11,117.11,117.105,117.11,71100001.0
2007-10-08 06:01:00,117.11,117.11,117.11,117.11,83700004.0
2007-10-08 06:02:00,117.11,117.11,117.1,117.1,348600003.0
2007-10-08 06:03:00,117.1,117.1,117.1,117.1,583900000.0
2007-10-08 06:04:00,117.1,117.1,117.09,117.1,331400000.0
2007-10-08 06:05:00,117.1,117.1,117.1,117.1,30200000.0
2007-10-08 06:06:00,117.1,117.1,117.1,117.1,60800000.0
2007-10-08 06:07:00,117.1,117.1,117.095,117.1,228300000.0
2007-10-08 06:08:00,117.1,117.1,117.08,117.1,368099999.0
2007-10-08 06:09:00,117.1,117.1,117.085,117.085,114700000.0
2007-10-08 06:10:00,117.1,117.1,117.1,117.1,14400000.0
2007-10-08 06:11:00,117.1,117.1,117.095,117.095,11700000.0
2007-10-08 06:12:00,117.095,117.095,117.07,117.075,310399999.0
2007-10-08 06:13:00,117.075,117.085,117.075,117.085,115400000.0
2007-10-08 06:14:00,117.085,117.085,117.075,117.08,262000000.0
2007-10-08 06:15:00,117.08,117.08,117.07,117.07,300299996.0
2007-10-08 06:16:00,117.07,117.09,117.065,117.08,1097899996.0
2007-10-08 06:17:00,117.08,117.085,117.075,117.08,272700000.0
2007-10-08 06:18:00,117.08,117.08,117.07,117.07,54300000.0
2007-10-08 06:19:00,117.07,117.075,117.06,117.07,103900000.0
2007-10-08 06:20:00,117.08,117.08,117.07,117.08,379300001.0
2007-10-08 06:21:00,117.08,117.085,117.07,117.08,417900002.0
2007-10-08 06:22:00,117.08,117.08,117.075,117.08,57600000.0
2007-10-08 06:23:00,117.08,117.08,117.06,117.07,513700004.0
2007-10-08 06:24:00,117.07,117.08,117.07,117.075,60300000.0
2007-10-08 06:25:00,117.07,117.08,117.07,117.08,415700005.0
2007-10-08 06:26:00,117.08,117.09,117.075,117.08,195300002.0
2007-10-08 06:27:00,117.08,117.09,117.075,117.09,120300000.0
2007-10-08 06:28:00,117.09,117.105,117.09,117.09,161200000.0
2007-10-08 06:29:00,117.09,117.09,117.09,117.09,30000000.0
2007-10-08 06:30:00,117.09,117.09,117.085,117.09,42300000.0
2007-10-08 06:31:00,117.09,117.09,117.09,117.09,20000000.0
2007-10-08 06:32:00,117.09,117.095,117.09,117.095,131500000.0
2007-10-08 06:33:00,117.095,117.095,117.09,117.09,190799999.0
2007-10-08 06:34:00,117.09,117.1,117.09,117.1,135500000.0
2007-10-08 06:35:00,117.1,117.1,117.1,117.1,34400000.0
2007-10-08 06:36:00,117.1,117.1,117.1,117.1,11200000.0
2007-10-08 06:37:00,117.1,117.1,117.1,117.1,16800000.0
2007-10-08 06:38:00,117.095,117.1,117.095,117.1,25300000.0
2007-10-08 06:39:00,117.1,117.1,117.09,117.09,156899999.0
2007-10-08 06:40:00,117.1,117.1,117.09,117.09,79499999.0
2007-10-08 06:41:00,117.085,117.09,117.085,117.09,28200000.0
2007-10-08 06:42:00,117.09,117.1,117.09,117.09,75000000.0
2007-10-08 06:43:00,117.09,117.1,117.085,117.1,470999999.0
2007-10-08 06:44:00,117.1,117.1,117.09,117.095,95500000.0
2007-10-08 06:45:00,117.095,117.095,117.09,117.095,23799999.0
2007-10-08 06:46:00,117.09,117.095,117.09,117.095,80599998.0
2007-10-08 06:47:00,117.09,117.095,117.09,117.09,60799998.0
2007-10-08 06:48:00,117.085,117.095,117.085,117.085,45599998.0
2007-10-08 06:49:00,117.09,117.095,117.09,117.095,75999998.0
2007-10-08 06:50:00,117.1,117.11,117.095,117.11,246300004.0
2007-10-08 06:51:00,117.11,117.11,117.105,117.11,62200000.0
2007-10-08 06:52:00,117.11,117.11,117.095,117.095,273500002.0
2007-10-08 06:53:00,117.095,117.1,117.095,117.1,36200001.0
2007-10-08 06:54:00,117.1,117.105,117.1,117.105,26200001.0
2007-10-08 06:55:00,117.1,117.105,117.1,117.1,90500003.0
2007-10-08 06:56:00,117.1,117.12,117.1,117.12,223700001.0
2007-10-08 06:57:00,117.12,117.125,117.11,117.11,218900001.0
2007-10-08 06:58:00,117.11,117.11,117.11,117.11,46000000.0
2007-10-08 06:59:00,117.11,117.12,117.11,117.12,128200001.0
2007-10-08 07:00:00,117.12,117.12,117.115,117.12,69200000.0
2007-10-08 07:01:00,117.12,117.12,117.12,117.12,18400000.0
2007-10-08 07:02:00,117.115,117.115,117.115,117.115,5100000.0
2007-10-08 07:03:00,117.115,117.115,117.115,117.115,500000.0
2007-10-08 07:04:00,117.115,117.12,117.11,117.11,311600000.0
2007-10-08 07:05:00,117.105,117.11,117.105,117.11,60500000.0
2007-10-08 07:06:00,117.11,117.11,117.11,117.11,326600000.0
2007-10-08 07:07:00,117.11,117.115,117.11,117.11,95999995.0
2007-10-08 07:08:00,117.11,117.11,117.11,117.11,179999995.0
2007-10-08 07:09:00,117.11,117.115,117.11,117.11,193099998.0
2007-10-08 07:10:00,117.12,117.12,117.12,117.12,1600000.0
2007-10-08 07:11:00,117.12,117.12,117.12,117.12,6400000.0
2007-10-08 07:12:00,117.12,117.12,117.12,117.12,51200000.0
2007-10-08 07:13:00,117.115,117.13,117.11,117.12,474299997.0
2007-10-08 07:14:00,117.12,117.12,117.12,117.12,99699999.0
2007-10-08 07:15:00,117.12,117.12,117.12,117.12,28800000.0
2007-10-08 07:16:00,117.12,117.12,117.12,117.12,11600000.0
2007-10-08 07:17:00,117.115,117.12,117.11,117.11,322199999.0
2007-10-08 07:18:00,117.11,117.12,117.11,117.11,294700003.0
2007-10-08 07:19:00,117.11,117.12,117.11,117.115,379200000.0
2007-10-08 07:20:00,117.12,117.12,117.115,117.115,34100000.0
2007-10-08 07:21:00,117.115,117.12,117.11,117.115,220400002.0
2007-10-08 07:22:00,117.115,117.115,117.115,117.115,2500000.0
2007-10-08 07:23:00,117.12,117.12,117.11,117.115,184100005.0
2007-10-08 07:24:00,117.115,117.12,117.11,117.115,358800010.0
2007-10-08 07:25:00,117.115,117.12,117.11,117.11,164199998.0
2007-10-08 07:26:00,117.11,117.11,117.11,117.11,131600001.0
2007-10-08 07:27:00,117.11,117.12,117.105,117.12,143799997.0
2007-10-08 07:28:00,117.115,117.12,117.11,117.12,119200000.0
2007-10-08 07:29:00,117.12,117.12,117.11,117.11,424000000.0
2007-10-08 07:30:00,117.11,117.11,117.095,117.095,609900000.0
2007-10-08 07:31:00,117.11,117.12,117.105,117.11,292500002.0
2007-10-08 07:32:00,117.11,117.11,117.105,117.11,246900002.0
2007-10-08 07:33:00,117.12,117.12,117.11,117.11,340900002.0
2007-10-08 07:34:00,117.11,117.11,117.1,117.11,398800002.0
2007-10-08 07:35:00,117.11,117.11,117.09,117.095,147700000.0
2007-10-08 07:36:00,117.095,117.095,117.085,117.09,115299999.0
2007-10-08 07:37:00,117.09,117.1,117.085,117.1,383300003.0
2007-10-08 07:38:00,117.1,117.1,117.1,117.1,259200000.0
2007-10-08 07:39:00,117.1,117.11,117.1,117.11,86900002.0
2007-10-08 07:40:00,117.11,117.11,117.1,117.11,22800001.0
2007-10-08 07:41:00,117.11,117.11,117.1,117.11,66400001.0
2007-10-08 07:42:00,117.11,117.11,117.105,117.11,36600000.0
2007-10-08 07:43:00,117.11,117.11,117.105,117.105,74300000.0
2007-10-08 07:44:00,117.105,117.11,117.07,117.07,485000003.0
2007-10-08 07:45:00,117.07,117.075,117.06,117.065,344999997.0
2007-10-08 07:46:00,117.07,117.08,117.07,117.07,384599999.0
2007-10-08 07:47:00,117.07,117.1,117.07,117.1,341400000.0
2007-10-08 07:48:00,117.095,117.095,117.09,117.09,108500000.0
2007-10-08 07:49:00,117.09,117.11,117.085,117.11,98799999.0
2007-10-08 07:50:00,117.1,117.1,117.075,117.085,923100000.0
2007-10-08 07:51:00,117.085,117.085,117.065,117.065,448700001.0
2007-10-08 07:52:00,117.065,117.07,117.045,117.06,1189599994.0
2007-10-08 07:53:00,117.06,117.07,117.055,117.07,184500001.0
2007-10-08 07:54:00,117.065,117.08,117.06,117.06,730599996.0
2007-10-08 07:55:00,117.06,117.06,117.05,117.06,524400012.0
2007-10-08 07:56:00,117.06,117.06,117.05,117.06,344800005.0
2007-10-08 07:57:00,117.06,117.08,117.06,117.08,352200000.0
2007-10-08 07:58:00,117.08,117.08,117.065,117.065,382999999.0
2007-10-08 07:59:00,117.07,117.09,117.065,117.09,248099999.0
2007-10-08 08:00:00,117.09,117.09,117.08,117.08,362900002.0
2007-10-08 08:01:00,117.08,117.08,117.08,117.08,80800000.0
2007-10-08 08:02:00,117.08,117.08,117.065,117.07,692300003.0
2007-10-08 08:03:00,117.07,117.08,117.07,117.07,561000002.0
2007-10-08 08:04:00,117.065,117.08,117.065,117.08,425700010.0
2007-10-08 08:05:00,117.07,117.08,117.07,117.07,646400001.0
2007-10-08 08:06:00,117.07,117.085,117.065,117.08,641399999.0
2007-10-08 08:07:00,117.08,117.08,117.075,117.08,95400000.0
2007-10-08 08:08:00,117.075,117.08,117.07,117.08,835800000.0
2007-10-08 08:09:00,117.08,117.08,117.07,117.07,679699994.0
2007-10-08 08:10:00,117.08,117.09,117.08,117.09,970900010.0
2007-10-08 08:11:00,117.09,117.11,117.09,117.11,2012400012.0
2007-10-08 08:12:00,117.11,117.12,117.1,117.1,618900003.0
2007-10-08 08:13:00,117.11,117.11,117.11,117.11,486000000.0
2007-10-08 08:14:00,117.11,117.11,117.085,117.09,881599999.0
2007-10-08 08:15:00,117.09,117.11,117.085,117.1,1050100005.0
2007-10-08 08:16:00,117.095,117.12,117.09,117.12,1342100005.0
2007-10-08 08:17:00,117.12,117.12,117.12,117.12,507199988.0
2007-10-08 08:18:00,117.12,117.12,117.095,117.105,1257400011.0
2007-10-08 08:19:00,117.11,117.11,117.1,117.11,1425299997.0
2007-10-08 08:20:00,117.11,117.12,117.11,117.115,1025199999.0
2007-10-08 08:21:00,117.11,117.12,117.105,117.11,1876699990.0
2007-10-08 08:22:00,117.11,117.11,117.08,117.08,1311699993.0
2007-10-08 08:23:00,117.08,117.115,117.07,117.115,1433699996.0
2007-10-08 08:24:00,117.11,117.115,117.095,117.1,913299982.0
2007-10-08 08:25:00,117.1,117.11,117.095,117.11,633299996.0
2007-10-08 08:26:00,117.11,117.12,117.11,117.11,608800013.0
2007-10-08 08:27:00,117.11,117.13,117.11,117.12,472500001.0
2007-10-08 08:28:00,117.12,117.12,117.11,117.12,472500001.0
2007-10-08 08:29:00,117.12,117.13,117.11,117.12,1704700018.0
2007-10-08 08:30:00,117.12,117.13,117.12,117.13,356800001.0
2007-10-08 08:31:00,117.13,117.13,117.1,117.11,1237000002.0
2007-10-08 08:32:00,117.11,117.125,117.11,117.115,1021299992.0
2007-10-08 08:33:00,117.115,117.16,117.115,117.16,923699994.0
2007-10-08 08:34:00,117.16,117.16,117.125,117.13,1540499986.0
2007-10-08 08:35:00,117.12,117.13,117.12,117.12,1935999992.0
2007-10-08 08:36:00,117.13,117.17,117.13,117.17,1935999992.0
2007-10-08 08:37:00,117.16,117.17,117.14,117.15,1935999992.0
2007-10-08 08:38:00,117.16,117.16,117.15,117.16,1935999992.0
2007-10-08 08:39:00,117.155,117.18,117.15,117.17,2139100007.0
2007-10-08 08:40:00,117.17,117.17,117.145,117.15,612199997.0
2007-10-08 08:41:00,117.14,117.15,117.14,117.15,904100009.0
2007-10-08 08:42:00,117.15,117.16,117.135,117.155,1486800011.0
2007-10-08 08:43:00,117.16,117.19,117.15,117.19,1732699994.0
2007-10-08 08:44:00,117.18,117.2,117.15,117.15,795500004.0
2007-10-08 08:45:00,117.16,117.17,117.145,117.15,795500004.0
2007-10-08 08:46:00,117.15,117.15,117.14,117.14,542500003.0
2007-10-08 08:47:00,117.14,117.21,117.14,117.2,1510200003.0
2007-10-08 08:48:00,117.18,117.23,117.18,117.23,1460950005.0
2007-10-08 08:49:00,117.24,117.26,117.225,117.235,1460950005.0
2007-10-08 08:50:00,117.235,117.24,117.23,117.23,164900000.0
2007-10-08 08:51:00,117.24,117.24,117.22,117.22,610600000.0
2007-10-08 08:52:00,117.22,117.22,117.18,117.18,801200004.0
2007-10-08 08:53:00,117.18,117.19,117.175,117.175,876400004.0
2007-10-08 08:54:00,117.175,117.175,117.15,117.16,984400003.0
2007-10-08 08:55:00,117.16,117.19,117.145,117.145,1105199996.0
2007-10-08 08:56:00,117.15,117.15,117.135,117.145,1135400022.0
2007-10-08 08:57:00,117.145,117.15,117.145,117.15,167000001.0
2007-10-08 08:58:00,117.15,117.15,117.14,117.145,323300005.0
2007-10-08 08:59:00,117.145,117.15,117.135,117.15,433400008.0
2007-10-08 09:00:00,117.15,117.16,117.125,117.13,1101000000.0
2007-10-08 09:01:00,117.13,117.13,117.11,117.11,842999999.0
2007-10-08 09:02:00,117.11,117.12,117.105,117.12,934200007.0
2007-10-08 09:03:00,117.12,117.135,117.12,117.12,477599996.0
2007-10-08 09:04:00,117.12,117.14,117.115,117.135,700100002.0
2007-10-08 09:05:00,117.14,117.14,117.135,117.135,137100000.0
2007-10-08 09:06:00,117.14,117.16,117.14,117.15,1001399987.0
2007-10-08 09:07:00,117.15,117.16,117.145,117.15,1147300010.0
2007-10-08 09:08:00,117.155,117.16,117.145,117.16,894300004.0
2007-10-08 09:09:00,117.16,117.18,117.16,117.175,712040004.0
2007-10-08 09:10:00,117.18,117.185,117.17,117.175,1121599991.0
2007-10-08 09:11:00,117.18,117.18,117.18,117.18,598100005.0
2007-10-08 09:12:00,117.18,117.18,117.16,117.17,757899995.0
2007-10-08 09:13:00,117.17,117.19,117.165,117.19,536200002.0
2007-10-08 09:14:00,117.19,117.19,117.175,117.18,563599999.0
2007-10-08 09:15:00,117.18,117.19,117.175,117.18,1199199988.0
2007-10-08 09:16:00,117.18,117.2,117.18,117.19,560900006.0
2007-10-08 09:17:00,117.19,117.19,117.18,117.19,425600003.0
2007-10-08 09:18:00,117.19,117.2,117.18,117.2,1323599997.0
2007-10-08 09:19:00,117.2,117.245,117.2,117.24,1713099991.0
2007-10-08 09:20:00,117.24,117.24,117.23,117.235,948799995.0
2007-10-08 09:21:00,117.235,117.235,117.19,117.19,1634700006.0
2007-10-08 09:22:00,117.19,117.21,117.18,117.205,894399999.0
2007-10-08 09:23:00,117.205,117.22,117.205,117.21,670799997.0
2007-10-08 09:24:00,117.21,117.22,117.2,117.2,579700006.0
2007-10-08 09:25:00,117.21,117.21,117.2,117.21,149800000.0
2007-10-08 09:26:00,117.21,117.21,117.195,117.2,454499997.0
2007-10-08 09:27:00,117.2,117.2,117.19,117.2,830900004.0
2007-10-08 09:28:00,117.2,117.21,117.19,117.21,886599997.0
2007-10-08 09:29:00,117.21,117.25,117.21,117.25,1183200008.0
2007-10-08 09:30:00,117.25,117.25,117.235,117.245,850099994.0
2007-10-08 09:31:00,117.245,117.25,117.21,117.22,1472099998.0
2007-10-08 09:32:00,117.22,117.23,117.2,117.21,1243399995.0
2007-10-08 09:33:00,117.21,117.22,117.21,117.22,415399995.0
2007-10-08 09:34:00,117.21,117.22,117.205,117.22,480899999.0
2007-10-08 09:35:00,117.22,117.24,117.22,117.22,1162000001.0
2007-10-08 09:36:00,117.22,117.22,117.205,117.22,826999992.0
2007-10-08 09:37:00,117.22,117.22,117.2,117.21,763899999.0
2007-10-08 09:38:00,117.21,117.23,117.21,117.215,1213299982.0
2007-10-08 09:39:00,117.21,117.215,117.19,117.19,1261499984.0
2007-10-08 09:40:00,117.185,117.21,117.185,117.21,1231299994.0
2007-10-08 09:41:00,117.21,117.22,117.195,117.205,1143399988.0
2007-10-08 09:42:00,117.21,117.21,117.17,117.17,2119700005.0
2007-10-08 09:43:00,117.18,117.19,117.17,117.18,2119700005.0
2007-10-08 09:44:00,117.18,117.23,117.18,117.21,2119700005.0
2007-10-08 09:45:00,117.21,117.25,117.18,117.24,1291200008.0
2007-10-08 09:46:00,117.23,117.25,117.23,117.24,1291200008.0
2007-10-08 09:47:00,117.225,117.23,117.205,117.21,1291200008.0
2007-10-08 09:48:00,117.21,117.24,117.21,117.22,2120100009.0
2007-10-08 09:49:00,117.21,117.21,117.11,117.15,1920700013.0
2007-10-08 09:50:00,117.16,117.2,117.16,117.17,1920700013.0
2007-10-08 09:51:00,117.17,117.18,117.17,117.17,1920700013.0
2007-10-08 09:52:00,117.16,117.17,117.13,117.13,1988600005.0
2007-10-08 09:53:00,117.12,117.15,117.12,117.14,1988600005.0
2007-10-08 09:54:00,117.15,117.16,117.14,117.16,1988600005.0
2007-10-08 09:55:00,117.16,117.16,117.12,117.13,1988600005.0
2007-10-08 09:56:00,117.12,117.12,117.06,117.09,2036100006.0
2007-10-08 09:57:00,117.08,117.08,117.08,117.08,2036100006.0
2007-10-08 09:58:00,117.11,117.12,117.105,117.11,2036100006.0
2007-10-08 09:59:00,117.11,117.11,117.1,117.105,1480500032.0
2007-10-08 10:00:00,117.105,117.12,117.105,117.11,1882399991.0
2007-10-08 10:01:00,117.1,117.11,117.1,117.11,1013199998.0
2007-10-08 10:02:00,117.11,117.135,117.11,117.135,1013199998.0
2007-10-08 10:03:00,117.14,117.15,117.13,117.13,1937700001.0
2007-10-08 10:04:00,117.14,117.15,117.13,117.15,1937700001.0
2007-10-08 10:05:00,117.14,117.15,117.14,117.15,1937700001.0
2007-10-08 10:06:00,117.16,117.185,117.155,117.16,1937700001.0
2007-10-08 10:07:00,117.16,117.17,117.155,117.16,579400000.0
2007-10-08 10:08:00,117.16,117.19,117.16,117.185,477500002.0
2007-10-08 10:09:00,117.185,117.2,117.185,117.195,407199997.0
2007-10-08 10:10:00,117.19,117.2,117.185,117.19,1203800011.0
2007-10-08 10:11:00,117.19,117.195,117.18,117.195,794399994.0
2007-10-08 10:12:00,117.185,117.23,117.185,117.23,908999999.0
2007-10-08 10:13:00,117.23,117.23,117.21,117.215,1282699992.0
2007-10-08 10:14:00,117.215,117.22,117.195,117.205,664399999.0
2007-10-08 10:15:00,117.21,117.21,117.2,117.2,371099998.0
2007-10-08 10:16:00,117.2,117.2,117.18,117.19,579000006.0
2007-10-08 10:17:00,117.19,117.19,117.185,117.185,55300000.0
2007-10-08 10:18:00,117.19,117.2,117.185,117.195,547700002.0
2007-10-08 10:19:00,117.19,117.2,117.185,117.195,320900002.0
2007-10-08 10:20:00,117.195,117.195,117.185,117.19,562899995.0
2007-10-08 10:21:00,117.19,117.21,117.19,117.2,959200012.0
2007-10-08 10:22:00,117.2,117.24,117.19,117.23,1577200004.0
2007-10-08 10:23:00,117.225,117.23,117.185,117.22,1990099979.0
2007-10-08 10:24:00,117.22,117.23,117.2,117.2,1136400004.0
2007-10-08 10:25:00,117.205,117.24,117.2,117.22,1550199989.0
2007-10-08 10:26:00,117.22,117.22,117.2,117.2,590700004.0
2007-10-08 10:27:00,117.2,117.22,117.195,117.22,534099996.0
2007-10-08 10:28:00,117.22,117.23,117.21,117.23,1229699995.0
2007-10-08 10:29:00,117.225,117.23,117.215,117.23,1797400025.0
2007-10-08 10:30:00,117.23,117.23,117.2,117.21,1095300003.0
2007-10-08 10:31:00,117.21,117.215,117.195,117.195,1135700004.0
2007-10-08 10:32:00,117.2,117.21,117.2,117.205,611000002.0
2007-10-08 10:33:00,117.205,117.21,117.205,117.21,157299999.0
2007-10-08 10:34:00,117.21,117.24,117.21,117.23,1902599997.0
2007-10-08 10:35:00,117.23,117.25,117.225,117.24,2077999993.0
2007-10-08 10:36:00,117.24,117.27,117.235,117.27,1624300014.0
2007-10-08 10:37:00,117.26,117.26,117.23,117.23,1259700006.0
2007-10-08 10:38:00,117.23,117.25,117.23,117.245,1259700006.0
2007-10-08 10:39:00,117.24,117.27,117.24,117.27,988199994.0
2007-10-08 10:40:00,117.27,117.28,117.27,117.27,1898199993.0
2007-10-08 10:41:00,117.28,117.28,117.26,117.26,1898199993.0
2007-10-08 10:42:00,117.27,117.285,117.27,117.28,1898199993.0
2007-10-08 10:43:00,117.28,117.28,117.27,117.28,925899996.0
2007-10-08 10:44:00,117.28,117.285,117.28,117.285,91300000.0
2007-10-08 10:45:00,117.285,117.31,117.28,117.29,1885199997.0
2007-10-08 10:46:00,117.29,117.3,117.285,117.29,1525900005.0
2007-10-08 10:47:00,117.29,117.29,117.265,117.28,1621400006.0
2007-10-08 10:48:00,117.275,117.295,117.275,117.285,1261199993.0
2007-10-08 10:49:00,117.29,117.295,117.285,117.285,743700000.0
2007-10-08 10:50:00,117.29,117.33,117.285,117.32,1176500009.0
2007-10-08 10:51:00,117.315,117.34,117.305,117.33,1624599986.0
2007-10-08 10:52:00,117.33,117.34,117.33,117.34,1571199994.0
2007-10-08 10:53:00,117.35,117.37,117.35,117.36,1571199994.0
2007-10-08 10:54:00,117.35,117.37,117.34,117.34,1571199994.0
2007-10-08 10:55:00,117.34,117.35,117.33,117.35,1571199994.0
2007-10-08 10:56:00,117.34,117.37,117.33,117.34,1792900005.0
2007-10-08 10:57:00,117.34,117.35,117.33,117.335,1792900005.0
2007-10-08 10:58:00,117.335,117.34,117.31,117.31,1185200008.0
2007-10-08 10:59:00,117.31,117.355,117.31,117.34,1863199983.0
2007-10-08 11:00:00,117.34,117.34,117.31,117.33,1785600001.0
2007-10-08 11:01:00,117.33,117.34,117.32,117.325,798799994.0
2007-10-08 11:02:00,117.31,117.32,117.31,117.31,1928100003.0
2007-10-08 11:03:00,117.31,117.315,117.29,117.31,1928100003.0
2007-10-08 11:04:00,117.3,117.32,117.3,117.31,1353000004.0
2007-10-08 11:05:00,117.305,117.305,117.28,117.29,1353000004.0
2007-10-08 11:06:00,117.29,117.34,117.29,117.335,1585900011.0
2007-10-08 11:07:00,117.34,117.34,117.325,117.34,808399997.0
2007-10-08 11:08:00,117.34,117.34,117.325,117.33,859399991.0
2007-10-08 11:09:00,117.32,117.34,117.32,117.34,373100006.0
2007-10-08 11:10:00,117.34,117.34,117.335,117.335,373100006.0
2007-10-08 11:11:00,117.34,117.35,117.34,117.345,544599997.0
2007-10-08 11:12:00,117.345,117.35,117.335,117.335,705510004.0
2007-10-08 11:13:00,117.335,117.34,117.33,117.335,569100000.0
2007-10-08 11:14:00,117.335,117.35,117.33,117.35,920300001.0
2007-10-08 11:15:00,117.35,117.38,117.35,117.355,778399997.0
2007-10-08 11:16:00,117.35,117.36,117.345,117.35,1172099999.0
2007-10-08 11:17:00,117.35,117.35,117.325,117.335,1444699983.0
2007-10-08 11:18:00,117.33,117.36,117.33,117.36,1049299993.0
2007-10-08 11:19:00,117.36,117.36,117.34,117.34,544200002.0
2007-10-08 11:20:00,117.34,117.35,117.325,117.335,1271099995.0
2007-10-08 11:21:00,117.335,117.345,117.335,117.34,1095999995.0
2007-10-08 11:22:00,117.34,117.34,117.335,117.335,1612799997.0
2007-10-08 11:23:00,117.34,117.35,117.335,117.35,1069799995.0
2007-10-08 11:24:00,117.35,117.35,117.35,117.35,857499998.0
2007-10-08 11:25:00,117.35,117.36,117.345,117.36,1004499995.0
2007-10-08 11:26:00,117.36,117.37,117.35,117.37,975799999.0
2007-10-08 11:27:00,117.365,117.395,117.365,117.38,1898899992.0
2007-10-08 11:28:00,117.385,117.39,117.37,117.37,664199984.0
2007-10-08 11:29:00,117.375,117.39,117.37,117.38,1670699995.0
2007-10-08 11:30:00,117.38,117.39,117.375,117.38,1369700005.0
2007-10-08 11:31:00,117.38,117.38,117.355,117.36,846500002.0
2007-10-08 11:32:00,117.36,117.36,117.335,117.335,897100002.0
2007-10-08 11:33:00,117.34,117.355,117.34,117.35,571300005.0
2007-10-08 11:34:00,117.35,117.35,117.345,117.35,30500000.0
2007-10-08 11:35:00,117.35,117.355,117.31,117.32,725300005.0
2007-10-08 11:36:00,117.32,117.35,117.315,117.345,825300002.0
2007-10-08 11:37:00,117.35,117.35,117.335,117.35,930000008.0
2007-10-08 11:38:00,117.35,117.35,117.33,117.34,476700004.0
2007-10-08 11:39:00,117.34,117.36,117.34,117.35,1144200012.0
2007-10-08 11:40:00,117.35,117.365,117.35,117.36,303600001.0
2007-10-08 11:41:00,117.355,117.36,117.34,117.36,845699999.0
2007-10-08 11:42:00,117.36,117.37,117.36,117.37,50900001.0
2007-10-08 11:43:00,117.37,117.39,117.365,117.38,461799996.0
2007-10-08 11:44:00,117.38,117.38,117.375,117.38,626900008.0
2007-10-08 11:45:00,117.38,117.43,117.37,117.43,607700001.0
2007-10-08 11:46:00,117.43,117.43,117.41,117.42,607700001.0
2007-10-08 11:47:00,117.42,117.43,117.41,117.42,550100008.0
2007-10-08 11:48:00,117.42,117.42,117.38,117.39,553039999.0
2007-10-08 11:49:00,117.39,117.4,117.375,117.395,1658599997.0
2007-10-08 11:50:00,117.395,117.395,117.38,117.39,699100002.0
2007-10-08 11:51:00,117.39,117.395,117.375,117.39,1184299995.0
2007-10-08 11:52:00,117.395,117.4,117.385,117.39,1109800006.0
2007-10-08 11:53:00,117.39,117.4,117.39,117.4,640600000.0
2007-10-08 11:54:00,117.4,117.42,117.395,117.415,705299994.0
2007-10-08 11:55:00,117.41,117.42,117.41,117.41,1262799995.0
2007-10-08 11:56:00,117.41,117.42,117.39,117.4,1236900000.0
2007-10-08 11:57:00,117.4,117.41,117.4,117.4,298299999.0
2007-10-08 11:58:00,117.395,117.41,117.395,117.405,605700007.0
2007-10-08 11:59:00,117.405,117.41,117.405,117.405,69600001.0
2007-10-08 12:00:00,117.405,117.41,117.4,117.4,516499992.0
2007-10-08 12:01:00,117.4,117.415,117.4,117.415,446299994.0
2007-10-08 12:02:00,117.41,117.415,117.4,117.4,547199998.0
2007-10-08 12:03:00,117.4,117.4,117.395,117.4,205199993.0
2007-10-08 12:04:00,117.4,117.405,117.385,117.4,382899999.0
2007-10-08 12:05:00,117.4,117.405,117.385,117.395,573299995.0
2007-10-08 12:06:00,117.4,117.4,117.39,117.4,690100006.0
2007-10-08 12:07:00,117.4,117.4,117.39,117.395,304300003.0
2007-10-08 12:08:00,117.395,117.4,117.39,117.395,768899995.0
2007-10-08 12:09:00,117.395,117.4,117.385,117.395,642399992.0
2007-10-08 12:10:00,117.395,117.4,117.38,117.38,959399993.0
2007-10-08 12:11:00,117.38,117.39,117.37,117.38,1187700000.0
2007-10-08 12:12:00,117.38,117.385,117.37,117.375,1102600002.0
2007-10-08 12:13:00,117.37,117.38,117.365,117.38,1793100006.0
2007-10-08 12:14:00,117.38,117.395,117.38,117.395,1374700007.0
2007-10-08 12:15:00,117.395,117.4,117.385,117.395,1453000005.0
2007-10-08 12:16:00,117.395,117.4,117.395,117.4,242299999.0
2007-10-08 12:17:00,117.395,117.405,117.39,117.4,1451000000.0
2007-10-08 12:18:00,117.4,117.4,117.39,117.395,490000003.0
2007-10-08 12:19:00,117.395,117.4,117.385,117.4,1078599990.0
2007-10-08 12:20:00,117.4,117.41,117.4,117.405,748800006.0
2007-10-08 12:21:00,117.405,117.42,117.4,117.42,379400004.0
2007-10-08 12:22:00,117.42,117.42,117.415,117.415,537900005.0
2007-10-08 12:23:00,117.42,117.42,117.405,117.41,249099998.0
2007-10-08 12:24:00,117.41,117.415,117.405,117.41,603999998.0
2007-10-08 12:25:00,117.41,117.42,117.41,117.42,1106799987.0
2007-10-08 12:26:00,117.415,117.425,117.415,117.425,572899998.0
2007-10-08 12:27:00,117.425,117.425,117.415,117.415,430999988.0
2007-10-08 12:28:00,117.43,117.43,117.42,117.42,380400001.0
2007-10-08 12:29:00,117.42,117.425,117.405,117.425,1104999990.0
2007-10-08 12:30:00,117.425,117.43,117.42,117.43,622500001.0
2007-10-08 12:31:00,117.43,117.44,117.425,117.43,847399997.0
2007-10-08 12:32:00,117.43,117.43,117.43,117.43,71700000.0
2007-10-08 12:33:00,117.43,117.44,117.425,117.44,376300002.0
2007-10-08 12:34:00,117.44,117.44,117.435,117.44,104500000.0
2007-10-08 12:35:00,117.44,117.445,117.425,117.435,928700001.0
2007-10-08 12:36:00,117.44,117.46,117.435,117.455,936199997.0
2007-10-08 12:37:00,117.46,117.46,117.45,117.46,625499996.0
2007-10-08 12:38:00,117.46,117.46,117.455,117.46,560400003.0
2007-10-08 12:39:00,117.46,117.46,117.45,117.455,456800007.0
2007-10-08 12:40:00,117.455,117.46,117.445,117.455,465300004.0
2007-10-08 12:41:00,117.455,117.46,117.45,117.45,367700006.0
2007-10-08 12:42:00,117.45,117.45,117.42,117.42,1559199984.0
2007-10-08 12:43:00,117.42,117.425,117.415,117.42,1395199995.0
2007-10-08 12:44:00,117.42,117.43,117.415,117.43,942300000.0
2007-10-08 12:45:00,117.425,117.445,117.425,117.445,63800000.0
2007-10-08 12:46:00,117.445,117.445,117.415,117.425,458500000.0
2007-10-08 12:47:00,117.425,117.425,117.405,117.42,727600004.0
2007-10-08 12:48:00,117.42,117.42,117.41,117.42,116600000.0
2007-10-08 12:49:00,117.42,117.425,117.41,117.425,226100003.0
2007-10-08 12:50:00,117.42,117.425,117.415,117.415,85400002.0
2007-10-08 12:51:00,117.42,117.42,117.405,117.405,358000001.0
2007-10-08 12:52:00,117.405,117.415,117.395,117.4,360200002.0
2007-10-08 12:53:00,117.4,117.41,117.395,117.41,808599999.0
2007-10-08 12:54:00,117.41,117.41,117.405,117.405,186700000.0
2007-10-08 12:55:00,117.405,117.41,117.39,117.4,578400006.0
2007-10-08 12:56:00,117.395,117.415,117.395,117.4,1144300008.0
2007-10-08 12:57:00,117.395,117.42,117.395,117.415,1292199994.0
2007-10-08 12:58:00,117.415,117.415,117.41,117.41,213600001.0
2007-10-08 12:59:00,117.41,117.43,117.41,117.43,437699999.0
2007-10-08 13:00:00,117.43,117.44,117.41,117.415,600300005.0
2007-10-08 13:01:00,117.41,117.42,117.405,117.41,248500004.0
2007-10-08 13:02:00,117.41,117.42,117.405,117.415,592000006.0
2007-10-08 13:03:00,117.415,117.42,117.4,117.4,720200001.0
2007-10-08 13:04:00,117.4,117.4,117.395,117.395,167800000.0
2007-10-08 13:05:00,117.4,117.41,117.395,117.405,641299996.0
2007-10-08 13:06:00,117.4,117.405,117.39,117.395,1733600010.0
2007-10-08 13:07:00,117.395,117.395,117.39,117.39,1070000005.0
2007-10-08 13:08:00,117.395,117.4,117.39,117.39,1113200003.0
2007-10-08 13:09:00,117.385,117.39,117.385,117.39,6100000.0
2007-10-08 13:10:00,117.39,117.39,117.39,117.39,119700000.0
2007-10-08 13:11:00,117.385,117.39,117.365,117.38,768399998.0
2007-10-08 13:12:00,117.38,117.38,117.375,117.38,104700000.0
2007-10-08 13:13:00,117.37,117.42,117.37,117.42,846399993.0
2007-10-08 13:14:00,117.415,117.43,117.415,117.42,846399993.0
2007-10-08 13:15:00,117.42,117.46,117.42,117.445,724899999.0
2007-10-08 13:16:00,117.445,117.45,117.445,117.45,601399998.0
2007-10-08 13:17:00,117.455,117.46,117.455,117.46,200000000.0
2007-10-08 13:18:00,117.46,117.46,117.46,117.46,155200000.0
2007-10-08 13:19:00,117.46,117.46,117.46,117.46,238400000.0
2007-10-08 13:20:00,117.46,117.46,117.455,117.46,434899996.0
2007-10-08 13:21:00,117.46,117.46,117.435,117.455,683399997.0
2007-10-08 13:22:00,117.455,117.46,117.42,117.43,1083200000.0
2007-10-08 13:23:00,117.43,117.44,117.43,117.43,1141600018.0
2007-10-08 13:24:00,117.43,117.45,117.42,117.445,1397799996.0
2007-10-08 13:25:00,117.445,117.46,117.44,117.44,1445900006.0
2007-10-08 13:26:00,117.44,117.44,117.41,117.41,1566900005.0
2007-10-08 13:27:00,117.41,117.42,117.41,117.42,283600005.0
2007-10-08 13:28:00,117.42,117.42,117.41,117.41,222799996.0
2007-10-08 13:29:00,117.415,117.42,117.41,117.415,286899999.0
2007-10-08 13:30:00,117.415,117.415,117.405,117.415,113799996.0
2007-10-08 13:31:00,117.415,117.44,117.415,117.43,1454199993.0
2007-10-08 13:32:00,117.43,117.45,117.43,117.445,850099997.0
2007-10-08 13:33:00,117.445,117.465,117.44,117.46,678199998.0
2007-10-08 13:34:00,117.46,117.46,117.445,117.445,1286600009.0
2007-10-08 13:35:00,117.45,117.46,117.44,117.44,862800003.0
2007-10-08 13:36:00,117.435,117.445,117.42,117.435,1071300016.0
2007-10-08 13:37:00,117.44,117.45,117.43,117.44,677300004.0
2007-10-08 13:38:00,117.44,117.45,117.435,117.45,373199996.0
2007-10-08 13:39:00,117.445,117.45,117.44,117.445,77500000.0
2007-10-08 13:40:00,117.445,117.445,117.44,117.44,356200003.0
2007-10-08 13:41:00,117.44,117.45,117.44,117.45,648700001.0
2007-10-08 13:42:00,117.45,117.45,117.45,117.45,135600000.0
2007-10-08 13:43:00,117.45,117.46,117.45,117.455,173700000.0
2007-10-08 13:44:00,117.455,117.46,117.45,117.46,645600017.0
2007-10-08 13:45:00,117.46,117.46,117.455,117.455,350600000.0
2007-10-08 13:46:00,117.455,117.455,117.445,117.445,369200001.0
2007-10-08 13:47:00,117.445,117.455,117.44,117.45,829099993.0
2007-10-08 13:48:00,117.445,117.46,117.445,117.46,1115900015.0
2007-10-08 13:49:00,117.46,117.485,117.46,117.48,2070999986.0
2007-10-08 13:50:00,117.48,117.49,117.48,117.48,767600006.0
2007-10-08 13:51:00,117.48,117.49,117.465,117.49,1575499996.0
2007-10-08 13:52:00,117.485,117.495,117.48,117.49,1183799995.0
2007-10-08 13:53:00,117.49,117.49,117.47,117.49,1712700003.0
2007-10-08 13:54:00,117.49,117.49,117.47,117.48,955099998.0
2007-10-08 13:55:00,117.48,117.48,117.465,117.475,513699999.0
2007-10-08 13:56:00,117.47,117.48,117.465,117.475,626300001.0
2007-10-08 13:57:00,117.475,117.5,117.47,117.49,1568200005.0
2007-10-08 13:58:00,117.49,117.49,117.465,117.465,1743200004.0
2007-10-08 13:59:00,117.465,117.5,117.465,117.49,875000002.0
2007-10-08 14:00:00,117.49,117.5,117.47,117.485,507200002.0
2007-10-08 14:01:00,117.485,117.485,117.455,117.46,1364600002.0
2007-10-08 14:02:00,117.46,117.46,117.445,117.445,462400000.0
2007-10-08 14:03:00,117.445,117.455,117.44,117.445,1007299995.0
2007-10-08 14:04:00,117.45,117.45,117.435,117.44,369500003.0
2007-10-08 14:05:00,117.435,117.45,117.435,117.45,109000000.0
2007-10-08 14:06:00,117.445,117.45,117.435,117.44,475999995.0
2007-10-08 14:07:00,117.445,117.445,117.435,117.445,290399996.0
2007-10-08 14:08:00,117.445,117.45,117.445,117.445,36700000.0
2007-10-08 14:09:00,117.44,117.45,117.44,117.45,185100007.0
2007-10-08 14:10:00,117.45,117.45,117.45,117.45,39900000.0
2007-10-08 14:11:00,117.45,117.45,117.445,117.45,19100000.0
2007-10-08 14:12:00,117.45,117.45,117.44,117.44,113400000.0
2007-10-08 14:13:00,117.44,117.445,117.435,117.44,154399999.0
2007-10-08 14:14:00,117.44,117.45,117.43,117.445,1095900000.0
2007-10-08 14:15:00,117.445,117.45,117.44,117.45,198799999.0
2007-10-08 14:16:00,117.45,117.46,117.445,117.46,273300000.0
2007-10-08 14:17:00,117.46,117.47,117.455,117.47,788200003.0
2007-10-08 14:18:00,117.47,117.485,117.465,117.475,234100001.0
2007-10-08 14:19:00,117.48,117.485,117.475,117.48,131000000.0
2007-10-08 14:20:00,117.48,117.485,117.475,117.475,1311700008.0
2007-10-08 14:21:00,117.48,117.48,117.48,117.48,86800000.0
2007-10-08 14:22:00,117.48,117.48,117.46,117.46,450600004.0
2007-10-08 14:23:00,117.465,117.465,117.45,117.46,336200004.0
2007-10-08 14:24:00,117.46,117.47,117.46,117.47,255899997.0
2007-10-08 14:25:00,117.46,117.46,117.435,117.435,601599988.0
2007-10-08 14:26:00,117.435,117.44,117.43,117.44,731899997.0
2007-10-08 14:27:00,117.445,117.45,117.44,117.45,166799997.0
2007-10-08 14:28:00,117.45,117.45,117.415,117.415,1641300002.0
2007-10-08 14:29:00,117.42,117.42,117.405,117.415,1279500000.0
2007-10-08 14:30:00,117.41,117.42,117.41,117.415,1071700008.0
2007-10-08 14:31:00,117.415,117.42,117.41,117.415,672200004.0
2007-10-08 14:32:00,117.415,117.42,117.41,117.415,524840003.0
2007-10-08 14:33:00,117.415,117.42,117.395,117.4,788099999.0
2007-10-08 14:34:00,117.4,117.4,117.38,117.38,590300004.0
2007-10-08 14:35:00,117.38,117.38,117.365,117.38,1120700002.0
2007-10-08 14:36:00,117.38,117.39,117.38,117.385,712900001.0
2007-10-08 14:37:00,117.385,117.39,117.38,117.39,800700002.0
2007-10-08 14:38:00,117.39,117.4,117.38,117.4,591480000.0
2007-10-08 14:39:00,117.4,117.4,117.385,117.395,1312299999.0
2007-10-08 14:40:00,117.4,117.43,117.4,117.425,814400003.0
2007-10-08 14:41:00,117.425,117.435,117.42,117.435,516500003.0
2007-10-08 14:42:00,117.44,117.46,117.44,117.46,589499995.0
2007-10-08 14:43:00,117.46,117.46,117.435,117.445,630200007.0
2007-10-08 14:44:00,117.44,117.45,117.435,117.445,849599992.0
2007-10-08 14:45:00,117.445,117.45,117.43,117.43,715800004.0
2007-10-08 14:46:00,117.43,117.43,117.42,117.43,1153400001.0
2007-10-08 14:47:00,117.43,117.44,117.425,117.43,421000002.0
2007-10-08 14:48:00,117.43,117.435,117.415,117.42,764900006.0
2007-10-08 14:49:00,117.425,117.425,117.41,117.415,519400007.0
2007-10-08 14:50:00,117.415,117.43,117.405,117.41,1074400016.0
2007-10-08 14:51:00,117.41,117.42,117.41,117.415,684000000.0
2007-10-08 14:52:00,117.415,117.42,117.415,117.42,252399999.0
2007-10-08 14:53:00,117.42,117.44,117.42,117.435,912700005.0
2007-10-08 14:54:00,117.44,117.445,117.43,117.44,475400000.0
2007-10-08 14:55:00,117.44,117.44,117.44,117.44,176000000.0
2007-10-08 14:56:00,117.44,117.44,117.43,117.43,407399991.0
2007-10-08 14:57:00,117.43,117.43,117.42,117.42,572399999.0
2007-10-08 14:58:00,117.42,117.45,117.42,117.45,898900014.0
2007-10-08 14:59:00,117.45,117.46,117.445,117.455,1793900001.0
2007-10-08 15:00:00,117.46,117.5,117.46,117.49,1701700004.0
2007-10-08 15:01:00,117.49,117.5,117.485,117.5,351600003.0
2007-10-08 15:02:00,117.5,117.51,117.5,117.51,662800005.0
2007-10-08 15:03:00,117.5,117.51,117.49,117.5,1670399993.0
2007-10-08 15:04:00,117.495,117.52,117.485,117.49,1670399993.0
2007-10-08 15:05:00,117.49,117.49,117.475,117.485,615699993.0
2007-10-08 15:06:00,117.48,117.49,117.48,117.48,1031000006.0
2007-10-08 15:07:00,117.485,117.49,117.475,117.49,823099995.0
2007-10-08 15:08:00,117.48,117.48,117.475,117.48,77100000.0
2007-10-08 15:09:00,117.48,117.485,117.47,117.475,358900003.0
2007-10-08 15:10:00,117.475,117.475,117.465,117.47,856799988.0
2007-10-08 15:11:00,117.475,117.48,117.465,117.47,1659500018.0
2007-10-08 15:12:00,117.47,117.485,117.47,117.47,655800001.0
2007-10-08 15:13:00,117.47,117.49,117.47,117.48,540800009.0
2007-10-08 15:14:00,117.5,117.5,117.48,117.49,999300000.0
2007-10-08 15:15:00,117.48,117.49,117.455,117.46,999300000.0
2007-10-08 15:16:00,117.455,117.475,117.435,117.435,1364399997.0
2007-10-08 15:17:00,117.44,117.46,117.435,117.455,1266600001.0
2007-10-08 15:18:00,117.455,117.47,117.45,117.47,1460399987.0
2007-10-08 15:19:00,117.465,117.47,117.46,117.465,1174700003.0
2007-10-08 15:20:00,117.46,117.46,117.44,117.44,1611500010.0
2007-10-08 15:21:00,117.44,117.455,117.44,117.455,488999999.0
2007-10-08 15:22:00,117.46,117.47,117.455,117.46,1708299983.0
2007-10-08 15:23:00,117.46,117.465,117.46,117.465,1124800001.0
2007-10-08 15:24:00,117.46,117.475,117.455,117.475,1084300011.0
2007-10-08 15:25:00,117.475,117.475,117.475,117.475,1600000.0
2007-10-08 15:26:00,117.475,117.48,117.455,117.47,1071700001.0
2007-10-08 15:27:00,117.47,117.47,117.47,117.47,214400002.0
2007-10-08 15:28:00,117.47,117.48,117.465,117.47,561200015.0
2007-10-08 15:29:00,117.47,117.48,117.47,117.47,891500012.0
2007-10-08 15:30:00,117.47,117.48,117.465,117.47,1024599997.0
2007-10-08 15:31:00,117.47,117.48,117.45,117.45,738500000.0
2007-10-08 15:32:00,117.455,117.48,117.45,117.465,1987699994.0
2007-10-08 15:33:00,117.465,117.475,117.455,117.465,1852400007.0
2007-10-08 15:34:00,117.47,117.47,117.45,117.47,1805500010.0
2007-10-08 15:35:00,117.46,117.48,117.45,117.45,1024300005.0
2007-10-08 15:36:00,117.45,117.46,117.45,117.45,1024300005.0
2007-10-08 15:37:00,117.45,117.46,117.45,117.45,919600008.0
2007-10-08 15:38:00,117.45,117.45,117.445,117.45,862400001.0
2007-10-08 15:39:00,117.45,117.46,117.45,117.455,719999995.0
2007-10-08 15:40:00,117.46,117.46,117.455,117.455,352399995.0
2007-10-08 15:41:00,117.46,117.46,117.445,117.45,1661800005.0
2007-10-08 15:42:00,117.45,117.46,117.445,117.46,2121300004.0
2007-10-08 15:43:00,117.46,117.475,117.46,117.47,929199995.0
2007-10-08 15:44:00,117.47,117.49,117.47,117.49,1430099996.0
2007-10-08 15:45:00,117.49,117.49,117.475,117.49,414100005.0
2007-10-08 15:46:00,117.485,117.49,117.465,117.465,814600009.0
2007-10-08 15:47:00,117.465,117.47,117.455,117.46,1234300005.0
2007-10-08 15:48:00,117.45,117.46,117.44,117.44,1279699998.0
2007-10-08 15:49:00,117.44,117.45,117.435,117.44,1279699998.0
2007-10-08 15:50:00,117.445,117.45,117.44,117.44,1582700009.0
2007-10-08 15:51:00,117.44,117.465,117.435,117.46,1707099995.0
2007-10-08 15:52:00,117.46,117.46,117.445,117.46,1375500003.0
2007-10-08 15:53:00,117.46,117.48,117.46,117.475,1614700003.0
2007-10-08 15:54:00,117.48,117.48,117.475,117.48,1353900005.0
2007-10-08 15:55:00,117.48,117.51,117.48,117.5,1795899994.0
2007-10-08 15:56:00,117.49,117.5,117.47,117.47,1795899994.0
2007-10-08 15:57:00,117.46,117.46,117.45,117.46,1795899994.0
2007-10-08 15:58:00,117.47,117.47,117.455,117.47,1795899994.0
2007-10-08 15:59:00,117.47,117.49,117.47,117.485,1597199986.0
2007-10-08 16:00:00,117.485,117.5,117.48,117.49,734600005.0
2007-10-08 16:01:00,117.49,117.5,117.49,117.5,1337099990.0
2007-10-08 16:02:00,117.5,117.51,117.495,117.51,2003399988.0
2007-10-08 16:03:00,117.51,117.51,117.485,117.485,1489499992.0
2007-10-08 16:04:00,117.485,117.5,117.485,117.485,1744100006.0
2007-10-08 16:05:00,117.485,117.5,117.485,117.49,1702800000.0
2007-10-08 16:06:00,117.49,117.5,117.49,117.5,1186000000.0
2007-10-08 16:07:00,117.5,117.51,117.485,117.5,1778544009.0
2007-10-08 16:08:00,117.5,117.5,117.47,117.47,1594799998.0
2007-10-08 16:09:00,117.475,117.48,117.465,117.47,1594799998.0
2007-10-08 16:10:00,117.46,117.48,117.46,117.47,1532399953.0
2007-10-08 16:11:00,117.48,117.49,117.475,117.485,1532399953.0
2007-10-08 16:12:00,117.485,117.49,117.47,117.48,1708299987.0
2007-10-08 16:13:00,117.48,117.48,117.465,117.47,1399800006.0
2007-10-08 16:14:00,117.46,117.46,117.43,117.43,1844200009.0
2007-10-08 16:15:00,117.43,117.43,117.405,117.425,1844200009.0
2007-10-08 16:16:00,117.41,117.46,117.41,117.45,569300089.0
2007-10-08 16:17:00,117.45,117.455,117.435,117.44,569300089.0
2007-10-08 16:18:00,117.44,117.45,117.44,117.45,820000111.0
2007-10-08 16:19:00,117.45,117.45,117.45,117.45,148000000.0
2007-10-08 16:20:00,117.45,117.45,117.45,117.45,732000019.0
2007-10-08 16:21:00,117.45,117.45,117.445,117.45,580400002.0
2007-10-08 16:22:00,117.45,117.45,117.44,117.44,1487000002.0
2007-10-08 16:23:00,117.44,117.45,117.43,117.44,666800634.0
2007-10-08 16:24:00,117.44,117.46,117.44,117.46,1078100074.0
2007-10-08 16:25:00,117.46,117.46,117.445,117.45,449000005.0
2007-10-08 16:26:00,117.45,117.47,117.45,117.465,1544600007.0
2007-10-08 16:27:00,117.465,117.48,117.455,117.48,1272800004.0
2007-10-08 16:28:00,117.48,117.49,117.475,117.49,298299995.0
2007-10-08 16:29:00,117.49,117.49,117.47,117.47,483100001.0
2007-10-08 16:30:00,117.475,117.475,117.47,117.475,290000001.0
2007-10-08 16:31:00,117.475,117.475,117.45,117.455,846699992.0
2007-10-08 16:32:00,117.455,117.485,117.45,117.48,1297899997.0
2007-10-08 16:33:00,117.475,117.48,117.475,117.48,694900005.0
2007-10-08 16:34:00,117.48,117.49,117.48,117.49,360100001.0
2007-10-08 16:35:00,117.49,117.505,117.485,117.5,1209500003.0
2007-10-08 16:36:00,117.505,117.51,117.5,117.5,957499985.0
2007-10-08 16:37:00,117.495,117.5,117.485,117.495,942400002.0
2007-10-08 16:38:00,117.495,117.5,117.495,117.5,333999994.0
2007-10-08 16:39:00,117.5,117.5,117.49,117.49,391300009.0
2007-10-08 16:40:00,117.49,117.49,117.47,117.485,643999999.0
2007-10-08 16:41:00,117.48,117.485,117.48,117.48,1327600004.0
2007-10-08 16:42:00,117.48,117.495,117.48,117.485,991499997.0
2007-10-08 16:43:00,117.485,117.53,117.485,117.53,2062800005.0
2007-10-08 16:44:00,117.53,117.54,117.525,117.54,1020699996.0
2007-10-08 16:45:00,117.54,117.54,117.525,117.54,468799996.0
2007-10-08 16:46:00,117.54,117.57,117.535,117.555,1459899999.0
2007-10-08 16:47:00,117.56,117.57,117.545,117.545,1269900012.0
2007-10-08 16:48:00,117.545,117.55,117.535,117.54,1990399988.0
2007-10-08 16:49:00,117.54,117.55,117.54,117.55,151800000.0
2007-10-08 16:50:00,117.55,117.55,117.53,117.53,536199999.0
2007-10-08 16:51:00,117.53,117.54,117.52,117.53,1636900003.0
2007-10-08 16:52:00,117.54,117.55,117.525,117.53,1636900003.0
2007-10-08 16:53:00,117.535,117.56,117.525,117.56,1193499999.0
2007-10-08 16:54:00,117.56,117.57,117.55,117.56,2027199992.0
2007-10-08 16:55:00,117.56,117.56,117.535,117.535,1951499991.0
2007-10-08 16:56:00,117.54,117.55,117.535,117.54,1190299991.0
2007-10-08 16:57:00,117.54,117.54,117.525,117.54,783199999.0
2007-10-08 16:58:00,117.535,117.55,117.535,117.55,739700001.0
2007-10-08 16:59:00,117.53,117.56,117.53,117.56,1535700003.0
2007-10-08 17:00:00,117.57,117.57,117.555,117.565,1535700003.0
2007-10-08 17:01:00,117.57,117.57,117.55,117.56,1035600003.0
2007-10-08 17:02:00,117.57,117.57,117.55,117.56,1035600003.0
2007-10-08 17:03:00,117.57,117.58,117.565,117.58,1035600003.0
2007-10-08 17:04:00,117.58,117.58,117.58,117.58,652000000.0
2007-10-08 17:05:00,117.58,117.605,117.58,117.59,1497400005.0
2007-10-08 17:06:00,117.595,117.595,117.53,117.54,1913400000.0
2007-10-08 17:07:00,117.54,117.54,117.51,117.51,1600399996.0
2007-10-08 17:08:00,117.52,117.54,117.52,117.54,1600399996.0
2007-10-08 17:09:00,117.54,117.58,117.535,117.57,1689300004.0
2007-10-08 17:10:00,117.57,117.57,117.535,117.54,1594300016.0
2007-10-08 17:11:00,117.54,117.54,117.525,117.535,394100001.0
2007-10-08 17:12:00,117.535,117.54,117.525,117.535,1043300007.0
2007-10-08 17:13:00,117.53,117.535,117.525,117.535,1378000009.0
2007-10-08 17:14:00,117.53,117.535,117.53,117.53,525000005.0
2007-10-08 17:15:00,117.53,117.54,117.515,117.525,1707300004.0
2007-10-08 17:16:00,117.51,117.55,117.51,117.54,948800005.0
2007-10-08 17:17:00,117.55,117.55,117.54,117.54,948800005.0
2007-10-08 17:18:00,117.54,117.54,117.525,117.53,1029099993.0
2007-10-08 17:19:00,117.535,117.535,117.515,117.52,1556199985.0
2007-10-08 17:20:00,117.525,117.525,117.48,117.48,1919100032.0
2007-10-08 17:21:00,117.46,117.47,117.45,117.46,1703600020.0
2007-10-08 17:22:00,117.47,117.48,117.47,117.47,1703600020.0
2007-10-08 17:23:00,117.47,117.48,117.46,117.465,1127499996.0
2007-10-08 17:24:00,117.47,117.48,117.45,117.46,1911600010.0
2007-10-08 17:25:00,117.465,117.47,117.455,117.47,1911600010.0
2007-10-08 17:26:00,117.47,117.48,117.465,117.475,463900002.0
2007-10-08 17:27:00,117.48,117.48,117.465,117.48,406500005.0
2007-10-08 17:28:00,117.48,117.5,117.475,117.485,1483580004.0
2007-10-08 17:29:00,117.485,117.49,117.48,117.49,841099999.0
2007-10-08 17:30:00,117.47,117.48,117.46,117.46,1488799962.0
2007-10-08 17:31:00,117.47,117.47,117.455,117.46,1488799962.0
2007-10-08 17:32:00,117.465,117.475,117.46,117.46,1023899995.0
2007-10-08 17:33:00,117.46,117.465,117.44,117.44,504200005.0
2007-10-08 17:34:00,117.44,117.44,117.43,117.44,1441499999.0
2007-10-08 17:35:00,117.44,117.44,117.405,117.43,1653999990.0
2007-10-08 17:36:00,117.425,117.44,117.415,117.43,1635600009.0
2007-10-08 17:37:00,117.43,117.43,117.405,117.42,1849520006.0
2007-10-08 17:38:00,117.41,117.43,117.4,117.43,1410800015.0
2007-10-08 17:39:00,117.43,117.44,117.42,117.43,1410600008.0
2007-10-08 17:40:00,117.43,117.44,117.425,117.425,962599986.0
2007-10-08 17:41:00,117.44,117.44,117.405,117.425,1623500002.0
2007-10-08 17:42:00,117.425,117.425,117.405,117.42,893099997.0
2007-10-08 17:43:00,117.42,117.44,117.415,117.43,1559499996.0
2007-10-08 17:44:00,117.44,117.47,117.43,117.46,1614600000.0
2007-10-08 17:45:00,117.47,117.48,117.465,117.48,1614600000.0
2007-10-08 17:46:00,117.47,117.52,117.465,117.51,2057100018.0
2007-10-08 17:47:00,117.51,117.55,117.505,117.55,1985099995.0
2007-10-08 17:48:00,117.55,117.55,117.505,117.51,1946000002.0
2007-10-08 17:49:00,117.5,117.5,117.48,117.48,1706400009.0
2007-10-08 17:50:00,117.48,117.49,117.46,117.49,1706400009.0
2007-10-08 17:51:00,117.49,117.54,117.49,117.54,1681800007.0
2007-10-08 17:52:00,117.54,117.54,117.515,117.52,1256800016.0
2007-10-08 17:53:00,117.53,117.535,117.52,117.52,1151900006.0
2007-10-08 17:54:00,117.5,117.5,117.47,117.47,1546499990.0
2007-10-08 17:55:00,117.475,117.495,117.46,117.495,1546499990.0
2007-10-08 17:56:00,117.495,117.505,117.49,117.505,1226299984.0
2007-10-08 17:57:00,117.505,117.52,117.495,117.495,986800002.0
2007-10-08 17:58:00,117.5,117.51,117.485,117.5,1367000017.0
2007-10-08 17:59:00,117.5,117.5,117.495,117.495,352599995.0
2007-10-08 18:00:00,117.5,117.52,117.5,117.52,621899993.0
2007-10-08 18:01:00,117.52,117.52,117.52,117.52,256799993.0
2007-10-08 18:02:00,117.52,117.52,117.51,117.51,546000003.0
2007-10-08 18:03:00,117.51,117.51,117.5,117.5,414900001.0
2007-10-08 18:04:00,117.5,117.5,117.485,117.495,1110600004.0
2007-10-08 18:05:00,117.5,117.5,117.49,117.495,262799995.0
2007-10-08 18:06:00,117.495,117.495,117.49,117.49,748000020.0
2007-10-08 18:07:00,117.49,117.5,117.49,117.49,530400016.0
2007-10-08 18:08:00,117.49,117.49,117.465,117.475,902800006.0
2007-10-08 18:09:00,117.475,117.475,117.45,117.46,1215700021.0
2007-10-08 18:10:00,117.46,117.46,117.455,117.46,221199999.0
2007-10-08 18:11:00,117.46,117.47,117.46,117.465,693400008.0
2007-10-08 18:12:00,117.465,117.48,117.465,117.48,273600000.0
2007-10-08 18:13:00,117.48,117.49,117.465,117.475,513300003.0
2007-10-08 18:14:00,117.48,117.485,117.475,117.48,244300001.0
2007-10-08 18:15:00,117.485,117.485,117.47,117.47,372000000.0
2007-10-08 18:16:00,117.47,117.47,117.46,117.46,561799995.0
2007-10-08 18:17:00,117.46,117.46,117.45,117.455,440200001.0
2007-10-08 18:18:00,117.46,117.46,117.43,117.43,1147100005.0
2007-10-08 18:19:00,117.43,117.43,117.385,117.385,1109900011.0
2007-10-08 18:20:00,117.37,117.37,117.33,117.34,1580799999.0
2007-10-08 18:21:00,117.355,117.37,117.35,117.37,1580799999.0
2007-10-08 18:22:00,117.37,117.38,117.365,117.38,538000002.0
2007-10-08 18:23:00,117.38,117.38,117.37,117.37,1188199981.0
2007-10-08 18:24:00,117.37,117.38,117.365,117.365,1259400000.0
2007-10-08 18:25:00,117.365,117.37,117.365,117.37,312699999.0
2007-10-08 18:26:00,117.37,117.375,117.365,117.365,640700003.0
2007-10-08 18:27:00,117.37,117.375,117.365,117.375,431400005.0
2007-10-08 18:28:00,117.375,117.4,117.37,117.37,1327099994.0
2007-10-08 18:29:00,117.365,117.38,117.365,117.37,730300010.0
2007-10-08 18:30:00,117.37,117.37,117.325,117.33,1588800001.0
2007-10-08 18:31:00,117.33,117.33,117.3,117.32,1065399999.0
2007-10-08 18:32:00,117.32,117.32,117.3,117.305,661400000.0
2007-10-08 18:33:00,117.31,117.31,117.28,117.285,1516000000.0
2007-10-08 18:34:00,117.285,117.285,117.275,117.285,619099999.0
2007-10-08 18:35:00,117.285,117.3,117.285,117.3,289800000.0
2007-10-08 18:36:00,117.3,117.305,117.295,117.3,328700001.0
2007-10-08 18:37:00,117.3,117.315,117.3,117.315,705800001.0
2007-10-08 18:38:00,117.315,117.32,117.28,117.28,1063000006.0
2007-10-08 18:39:00,117.285,117.29,117.28,117.29,560800008.0
2007-10-08 18:40:00,117.285,117.3,117.275,117.28,1493899995.0
2007-10-08 18:41:00,117.28,117.29,117.28,117.28,415499987.0
2007-10-08 18:42:00,117.28,117.29,117.28,117.28,513799986.0
2007-10-08 18:43:00,117.28,117.295,117.275,117.285,614600002.0
2007-10-08 18:44:00,117.29,117.29,117.28,117.29,407500006.0
2007-10-08 18:45:00,117.29,117.29,117.23,117.235,935500004.0
2007-10-08 18:46:00,117.23,117.23,117.22,117.23,788299989.0
2007-10-08 18:47:00,117.225,117.225,117.175,117.18,1170499993.0
2007-10-08 18:48:00,117.18,117.22,117.175,117.22,1019199999.0
2007-10-08 18:49:00,117.22,117.27,117.22,117.27,937500003.0
2007-10-08 18:50:00,117.27,117.305,117.26,117.3,633000004.0
2007-10-08 18:51:00,117.3,117.325,117.295,117.325,1073870000.0
2007-10-08 18:52:00,117.325,117.37,117.32,117.37,863400003.0
2007-10-08 18:53:00,117.37,117.37,117.35,117.36,1311099995.0
2007-10-08 18:54:00,117.36,117.37,117.355,117.36,500500000.0
2007-10-08 18:55:00,117.355,117.37,117.35,117.35,273199998.0
2007-10-08 18:56:00,117.35,117.37,117.345,117.365,759099997.0
2007-10-08 18:57:00,117.37,117.375,117.37,117.37,244899993.0
2007-10-08 18:58:00,117.37,117.43,117.37,117.41,1725699997.0
2007-10-08 18:59:00,117.42,117.425,117.365,117.37,1725699997.0
2007-10-08 19:00:00,117.375,117.395,117.37,117.38,719700003.0
2007-10-08 19:01:00,117.38,117.39,117.375,117.375,678500003.0
2007-10-08 19:02:00,117.375,117.39,117.375,117.375,1207500003.0
2007-10-08 19:03:00,117.38,117.39,117.375,117.38,427100005.0
2007-10-08 19:04:00,117.39,117.4,117.39,117.39,99499999.0
2007-10-08 19:05:00,117.39,117.39,117.39,117.39,98900000.0
2007-10-08 19:06:00,117.385,117.39,117.38,117.38,413600003.0
2007-10-08 19:07:00,117.38,117.4,117.38,117.4,150399999.0
2007-10-08 19:08:00,117.395,117.4,117.355,117.36,359500001.0
2007-10-08 19:09:00,117.36,117.38,117.35,117.375,376199998.0
2007-10-08 19:10:00,117.37,117.37,117.355,117.36,60900000.0
2007-10-08 19:11:00,117.36,117.37,117.355,117.37,84600000.0
2007-10-08 19:12:00,117.37,117.37,117.37,117.37,200000.0
2007-10-08 19:13:00,117.365,117.365,117.36,117.36,20700000.0
2007-10-08 19:14:00,117.37,117.37,117.36,117.37,47200000.0
2007-10-08 19:15:00,117.37,117.38,117.37,117.38,177999999.0
2007-10-08 19:16:00,117.38,117.38,117.35,117.35,484500005.0
2007-10-08 19:17:00,117.35,117.365,117.35,117.35,182503998.0
2007-10-08 19:18:00,117.355,117.36,117.355,117.36,33600000.0
2007-10-08 19:19:00,117.36,117.36,117.355,117.36,88000000.0
2007-10-08 19:20:00,117.36,117.37,117.355,117.37,220899999.0
2007-10-08 19:21:00,117.37,117.385,117.365,117.385,308500000.0
2007-10-08 19:22:00,117.385,117.39,117.375,117.38,153200000.0
2007-10-08 19:23:00,117.38,117.38,117.37,117.37,184900005.0
2007-10-08 19:24:00,117.37,117.375,117.365,117.37,327500003.0
2007-10-08 19:25:00,117.365,117.38,117.36,117.375,94599999.0
2007-10-08 19:26:00,117.38,117.38,117.375,117.38,266100000.0
2007-10-08 19:27:00,117.38,117.38,117.38,117.38,208800000.0
2007-10-08 19:28:00,117.38,117.38,117.38,117.38,124800000.0
2007-10-08 19:29:00,117.38,117.38,117.375,117.375,220700000.0
2007-10-08 19:30:00,117.375,117.38,117.375,117.38,104899999.0
2007-10-08 19:31:00,117.385,117.385,117.385,117.385,16800000.0
2007-10-08 19:32:00,117.385,117.385,117.38,117.38,49800000.0
2007-10-08 19:33:00,117.38,117.39,117.38,117.39,48100000.0
2007-10-08 19:36:00,117.39,117.4,117.385,117.385,194000000.0
2007-10-08 19:37:00,117.39,117.4,117.385,117.39,103600000.0
2007-10-08 19:38:00,117.39,117.4,117.38,117.38,218099999.0
2007-10-08 19:39:00,117.385,117.385,117.38,117.38,46000000.0
2007-10-08 19:40:00,117.39,117.4,117.385,117.4,65300000.0
2007-10-08 19:41:00,117.4,117.4,117.395,117.4,16100000.0
2007-10-08 19:42:00,117.395,117.4,117.385,117.385,8000000.0
2007-10-08 19:43:00,117.385,117.39,117.375,117.38,111799999.0
2007-10-08 19:44:00,117.38,117.385,117.365,117.365,337599998.0
2007-10-08 19:45:00,117.37,117.38,117.37,117.38,69500000.0
2007-10-08 19:46:00,117.38,117.39,117.37,117.38,266900002.0
2007-10-08 19:47:00,117.38,117.38,117.355,117.355,304500001.0
2007-10-08 19:48:00,117.36,117.37,117.355,117.37,186799999.0
2007-10-08 19:49:00,117.37,117.37,117.36,117.37,79399999.0
2007-10-08 19:50:00,117.37,117.37,117.365,117.37,23400000.0
2007-10-08 19:51:00,117.365,117.37,117.365,117.365,20600000.0
2007-10-08 19:52:00,117.365,117.365,117.36,117.36,155600002.0
2007-10-08 19:53:00,117.365,117.365,117.365,117.365,300000.0
2007-10-08 19:54:00,117.365,117.365,117.36,117.36,77599999.0
2007-10-08 19:55:00,117.36,117.36,117.355,117.36,71900000.0
2007-10-08 19:56:00,117.36,117.365,117.36,117.36,60300000.0
2007-10-08 19:57:00,117.36,117.36,117.355,117.355,36800000.0
2007-10-08 19:58:00,117.36,117.36,117.345,117.36,128100000.0
2007-10-08 19:59:00,117.36,117.36,117.355,117.36,40600000.0
2007-10-08 20:00:00,117.36,117.365,117.355,117.36,259800000.0
2007-10-08 20:01:00,117.36,117.365,117.36,117.365,222999999.0
2007-10-08 20:02:00,117.365,117.365,117.365,117.365,200000.0
2007-10-08 20:03:00,117.365,117.37,117.365,117.365,84700000.0
2007-10-08 20:04:00,117.365,117.365,117.36,117.36,117099995.0
2007-10-08 20:05:00,117.36,117.37,117.35,117.36,499299999.0
2007-10-08 20:06:00,117.36,117.36,117.36,117.36,59799999.0
2007-10-08 20:07:00,117.36,117.37,117.35,117.355,748899988.0
2007-10-08 20:08:00,117.355,117.365,117.355,117.36,160800000.0
2007-10-08 20:09:00,117.355,117.36,117.345,117.355,210100000.0
2007-10-08 20:10:00,117.355,117.36,117.355,117.36,41800000.0
2007-10-08 20:11:00,117.36,117.36,117.35,117.355,95400004.0
2007-10-08 20:12:00,117.355,117.355,117.35,117.35,115300001.0
2007-10-08 20:13:00,117.35,117.35,117.35,117.35,257999999.0
2007-10-08 20:14:00,117.35,117.35,117.35,117.35,163199999.0
2007-10-08 20:15:00,117.35,117.36,117.35,117.355,134500001.0
2007-10-08 20:16:00,117.36,117.37,117.355,117.36,344700003.0
2007-10-08 20:17:00,117.36,117.37,117.35,117.355,402099997.0
2007-10-08 20:18:00,117.36,117.36,117.355,117.36,226200000.0
2007-10-08 20:19:00,117.36,117.36,117.355,117.36,100000000.0
2007-10-08 20:20:00,117.36,117.375,117.36,117.365,896900004.0
2007-10-08 20:21:00,117.365,117.375,117.365,117.375,128799998.0
2007-10-08 20:22:00,117.375,117.38,117.365,117.365,180999996.0
2007-10-08 20:24:00,117.37,117.37,117.36,117.36,395200011.0
2007-10-08 20:25:00,117.36,117.36,117.355,117.355,154400002.0
2007-10-08 20:26:00,117.36,117.375,117.36,117.37,294100001.0
2007-10-08 20:27:00,117.37,117.375,117.37,117.37,417399998.0
2007-10-08 20:28:00,117.37,117.37,117.37,117.37,222800001.0
2007-10-08 20:29:00,117.37,117.385,117.365,117.375,688299998.0
2007-10-08 20:30:00,117.38,117.39,117.375,117.39,283500009.0
2007-10-08 20:31:00,117.39,117.39,117.38,117.39,14640000.0
2007-10-08 20:32:00,117.39,117.39,117.36,117.36,484740000.0
2007-10-08 20:33:00,117.36,117.36,117.36,117.36,267200000.0
2007-10-08 20:34:00,117.36,117.36,117.355,117.355,300100007.0
2007-10-08 20:35:00,117.355,117.36,117.355,117.36,178600000.0
2007-10-08 20:36:00,117.36,117.36,117.35,117.355,76399999.0
2007-10-08 20:37:00,117.355,117.36,117.345,117.36,163099998.0
2007-10-08 20:38:00,117.36,117.36,117.345,117.355,410200000.0
2007-10-08 20:39:00,117.35,117.355,117.35,117.355,50900000.0
2007-10-08 20:40:00,117.355,117.36,117.355,117.36,145900000.0
2007-10-08 20:41:00,117.355,117.36,117.35,117.36,156400005.0
2007-10-08 20:42:00,117.36,117.36,117.36,117.36,135200000.0
2007-10-08 20:43:00,117.36,117.36,117.355,117.36,130400000.0
2007-10-08 20:44:00,117.36,117.36,117.36,117.36,105100000.0
2007-10-08 20:45:00,117.36,117.36,117.355,117.36,179400000.0
2007-10-08 20:46:00,117.36,117.37,117.36,117.37,221000000.0
2007-10-08 20:47:00,117.37,117.38,117.365,117.37,520500001.0
2007-10-08 20:48:00,117.37,117.37,117.37,117.37,202500001.0
2007-10-08 20:49:00,117.37,117.38,117.37,117.38,270200000.0
2007-10-08 20:50:00,117.375,117.375,117.37,117.37,86500003.0
2007-10-08 20:51:00,117.37,117.37,117.34,117.34,775400006.0
2007-10-08 20:52:00,117.34,117.35,117.34,117.35,297000004.0
2007-10-08 20:53:00,117.35,117.36,117.35,117.36,338399999.0
2007-10-08 20:54:00,117.36,117.36,117.35,117.35,87599998.0
2007-10-08 20:55:00,117.35,117.36,117.35,117.36,245799999.0
2007-10-08 20:56:00,117.36,117.36,117.355,117.355,451600009.0
2007-10-08 20:57:00,117.36,117.37,117.355,117.355,242800000.0
2007-10-08 20:58:00,117.36,117.37,117.36,117.36,244700001.0
2007-10-08 20:59:00,117.36,117.36,117.35,117.355,129299999.0
2007-10-08 21:00:00,117.355,117.355,117.35,117.35,11500000.0
2007-10-08 21:01:00,117.35,117.35,117.35,117.35,43400000.0
2007-10-08 21:02:00,117.35,117.36,117.35,117.36,50000000.0
2007-10-08 21:03:00,117.36,117.37,117.36,117.37,69700001.0
2007-10-08 21:04:00,117.37,117.37,117.37,117.37,8000000.0
2007-10-08 21:05:00,117.37,117.37,117.36,117.36,66700000.0
2007-10-08 21:06:00,117.36,117.36,117.355,117.355,41100000.0
2007-10-08 21:07:00,117.35,117.355,117.35,117.355,15900000.0
2007-10-08 21:08:00,117.355,117.355,117.35,117.35,16100000.0
2007-10-08 21:09:00,117.355,117.355,117.355,117.355,300000.0
2007-10-08 21:10:00,117.355,117.36,117.35,117.36,65400000.0
2007-10-08 21:11:00,117.36,117.36,117.355,117.36,69000000.0
2007-10-08 21:12:00,117.36,117.36,117.36,117.36,88000000.0
2007-10-08 21:13:00,117.36,117.36,117.36,117.36,49600000.0
2007-10-08 21:14:00,117.36,117.36,117.36,117.36,123200000.0
2007-10-08 21:15:00,117.36,117.36,117.36,117.36,91900000.0
2007-10-08 21:16:00,117.36,117.36,117.36,117.36,26600000.0
2007-10-08 21:17:00,117.36,117.36,117.36,117.36,69700000.0
2007-10-08 21:18:00,117.36,117.36,117.36,117.36,27200000.0
2007-10-08 21:19:00,117.36,117.36,117.36,117.36,125400000.0
2007-10-08 21:20:00,117.36,117.36,117.355,117.355,118399996.0
2007-10-08 21:21:00,117.36,117.37,117.355,117.365,225599992.0
2007-10-08 21:22:00,117.37,117.37,117.365,117.365,122400000.0
2007-10-08 21:23:00,117.37,117.37,117.37,117.37,48000000.0
2007-10-08 21:25:00,117.37,117.37,117.37,117.37,12000000.0
2007-10-08 21:26:00,117.37,117.37,117.37,117.37,72000000.0
2007-10-08 21:27:00,117.37,117.37,117.365,117.37,145000000.0
2007-10-08 21:28:00,117.37,117.375,117.37,117.37,786099998.0
2007-10-08 21:29:00,117.37,117.38,117.37,117.37,209700000.0
2007-10-08 21:30:00,117.37,117.375,117.37,117.37,116999995.0
2007-10-08 21:31:00,117.37,117.38,117.37,117.38,116899999.0
2007-10-08 21:32:00,117.375,117.385,117.375,117.38,121999999.0
2007-10-08 21:33:00,117.38,117.38,117.375,117.375,147800000.0
2007-10-08 21:34:00,117.38,117.38,117.38,117.38,161600004.0
2007-10-08 21:35:00,117.38,117.38,117.375,117.375,115400000.0
2007-10-08 21:36:00,117.38,117.38,117.38,117.38,364400005.0
2007-10-08 21:37:00,117.38,117.385,117.375,117.38,233699999.0
2007-10-08 21:38:00,117.38,117.38,117.37,117.37,251600001.0
2007-10-08 21:41:00,117.37,117.375,117.37,117.375,60299998.0
2007-10-08 21:42:00,117.375,117.375,117.375,117.375,100000.0
2007-10-08 21:43:00,117.375,117.375,117.375,117.375,700000.0
2007-10-08 21:44:00,117.375,117.375,117.375,117.375,900000.0
2007-10-08 21:45:00,117.375,117.39,117.375,117.38,607900005.0
2007-10-08 21:46:00,117.39,117.39,117.39,117.39,16000000.0
2007-10-08 21:48:00,117.39,117.39,117.385,117.385,24800000.0
2007-10-08 21:49:00,117.39,117.39,117.39,117.39,16000000.0
2007-10-08 21:50:00,117.39,117.39,117.39,117.39,32000000.0
2007-10-08 21:51:00,117.4,117.4,117.385,117.385,25000000.0
2007-10-08 21:53:00,117.39,117.39,117.39,117.39,24000000.0
2007-10-08 21:54:00,117.39,117.39,117.385,117.385,26400000.0
2007-10-08 21:55:00,117.385,117.39,117.385,117.385,18400000.0
2007-10-08 21:56:00,117.385,117.385,117.38,117.38,48600000.0
2007-10-08 21:57:00,117.38,117.39,117.38,117.39,74400001.0
2007-10-08 21:58:00,117.39,117.39,117.39,117.39,16800000.0
2007-10-08 21:59:00,117.39,117.41,117.39,117.41,249400000.0
2007-10-08 22:00:00,117.41,117.41,117.395,117.4,270599999.0
2007-10-08 22:01:00,117.4,117.4,117.39,117.39,293200000.0
2007-10-08 22:02:00,117.39,117.39,117.375,117.385,567700000.0
2007-10-08 22:03:00,117.39,117.39,117.38,117.39,216500001.0
2007-10-08 22:04:00,117.39,117.39,117.39,117.39,433599995.0
2007-10-08 22:06:00,117.39,117.4,117.39,117.4,178700002.0
2007-10-08 22:07:00,117.4,117.4,117.4,117.4,179400001.0
2007-10-08 22:10:00,117.4,117.4,117.4,117.4,196799993.0
2007-10-08 22:11:00,117.4,117.4,117.395,117.395,74400000.0
2007-10-08 22:12:00,117.395,117.405,117.39,117.4,231299999.0
2007-10-08 22:13:00,117.4,117.4,117.385,117.39,146799999.0
2007-10-08 22:14:00,117.395,117.395,117.395,117.395,1100000.0
2007-10-08 22:15:00,117.39,117.4,117.39,117.4,153000002.0
2007-10-08 22:16:00,117.4,117.4,117.4,117.4,71600000.0
2007-10-08 22:17:00,117.4,117.4,117.4,117.4,104000000.0
2007-10-08 22:18:00,117.4,117.4,117.4,117.4,315200008.0
2007-10-08 22:19:00,117.4,117.4,117.4,117.4,96799998.0
2007-10-08 22:21:00,117.4,117.4,117.395,117.4,313800003.0
2007-10-08 22:22:00,117.4,117.4,117.395,117.395,89600001.0
2007-10-08 22:23:00,117.41,117.41,117.4,117.4,187400001.0
2007-10-08 22:24:00,117.4,117.4,117.39,117.39,782200003.0
2007-10-08 22:25:00,117.39,117.4,117.39,117.39,177600008.0
2007-10-08 22:27:00,117.39,117.4,117.39,117.4,210979998.0
2007-10-08 22:28:00,117.4,117.41,117.4,117.4,278900002.0
2007-10-08 22:29:00,117.4,117.42,117.4,117.405,235799999.0
2007-10-08 22:30:00,117.41,117.42,117.405,117.42,685899997.0
2007-10-08 22:31:00,117.42,117.42,117.4,117.42,292300002.0
2007-10-08 22:32:00,117.42,117.42,117.405,117.41,349300000.0
2007-10-08 22:33:00,117.41,117.415,117.395,117.4,918899994.0
2007-10-08 22:34:00,117.4,117.405,117.4,117.405,179099996.0
2007-10-08 22:35:00,117.405,117.405,117.4,117.405,322800004.0
2007-10-08 22:36:00,117.405,117.405,117.395,117.4,179800001.0
2007-10-08 22:37:00,117.4,117.405,117.395,117.395,50800001.0
2007-10-08 22:38:00,117.4,117.41,117.395,117.4,360699995.0
2007-10-08 22:39:00,117.395,117.41,117.395,117.41,236599996.0
2007-10-08 22:40:00,117.41,117.41,117.405,117.41,153500000.0
2007-10-08 22:41:00,117.41,117.41,117.41,117.41,142500000.0
2007-10-08 22:42:00,117.41,117.41,117.395,117.395,286700002.0
2007-10-08 22:43:00,117.4,117.425,117.4,117.405,346400000.0
2007-10-08 22:44:00,117.405,117.405,117.4,117.405,73200001.0
2007-10-08 22:45:00,117.41,117.415,117.4,117.4,490500001.0
2007-10-08 22:46:00,117.395,117.41,117.395,117.4,367700003.0
2007-10-08 22:47:00,117.4,117.41,117.4,117.41,75599998.0
2007-10-08 22:48:00,117.41,117.41,117.4,117.405,176200006.0
2007-10-08 22:49:00,117.405,117.41,117.4,117.41,55300000.0
2007-10-08 22:50:00,117.41,117.41,117.41,117.41,32000000.0
2007-10-08 22:51:00,117.41,117.41,117.41,117.41,117600001.0
2007-10-08 22:52:00,117.41,117.41,117.41,117.41,84000000.0
2007-10-08 22:53:00,117.41,117.41,117.41,117.41,36000000.0
2007-10-08 22:54:00,117.42,117.42,117.41,117.41,91600001.0
2007-10-08 22:55:00,117.41,117.41,117.4,117.41,163100003.0
2007-10-08 22:56:00,117.4,117.41,117.4,117.41,94600001.0
2007-10-08 22:57:00,117.41,117.42,117.41,117.41,142400001.0
2007-10-08 22:58:00,117.4,117.41,117.4,117.4,979000000.0
2007-10-08 22:59:00,117.4,117.41,117.4,117.4,241600001.0
2007-10-08 23:00:00,117.4,117.41,117.39,117.4,60700000.0
2007-10-08 23:01:00,117.4,117.4,117.4,117.4,44000000.0
2007-10-08 23:02:00,117.4,117.4,117.38,117.4,84600001.0
2007-10-08 23:03:00,117.4,117.4,117.38,117.4,148400000.0
2007-10-08 23:04:00,117.39,117.41,117.39,117.41,54999999.0
2007-10-08 23:05:00,117.4,117.41,117.4,117.41,112600001.0
2007-10-08 23:06:00,117.41,117.42,117.41,117.41,149599998.0
2007-10-08 23:07:00,117.41,117.41,117.38,117.39,366799999.0
2007-10-08 23:08:00,117.4,117.4,117.39,117.39,229799998.0
2007-10-08 23:09:00,117.4,117.41,117.4,117.41,73000000.0
2007-10-08 23:10:00,117.41,117.41,117.41,117.41,16600000.0
2007-10-08 23:11:00,117.41,117.41,117.4,117.41,126600000.0
2007-10-08 23:12:00,117.41,117.41,117.41,117.41,600000.0
2007-10-08 23:13:00,117.4,117.41,117.4,117.41,39200000.0
2007-10-08 23:14:00,117.41,117.41,117.4,117.4,36600000.0
2007-10-08 23:15:00,117.405,117.405,117.4,117.4,16800001.0
2007-10-08 23:16:00,117.41,117.41,117.41,117.41,62000000.0
2007-10-08 23:17:00,117.41,117.41,117.4,117.405,98100000.0
2007-10-08 23:18:00,117.41,117.41,117.4,117.4,200700001.0
2007-10-08 23:19:00,117.405,117.435,117.4,117.435,200700001.0
2007-10-08 23:20:00,117.44,117.44,117.42,117.43,74300000.0
2007-10-08 23:21:00,117.425,117.425,117.425,117.425,100000.0
2007-10-08 23:22:00,117.425,117.44,117.42,117.43,221400000.0
2007-10-08 23:23:00,117.43,117.43,117.43,117.43,16000000.0
2007-10-08 23:25:00,117.43,117.43,117.43,117.43,76000000.0
2007-10-08 23:27:00,117.42,117.43,117.42,117.43,115300000.0
2007-10-08 23:28:00,117.43,117.43,117.43,117.43,115300000.0
2007-10-08 23:29:00,117.43,117.43,117.43,117.43,40600000.0
2007-10-08 23:30:00,117.43,117.43,117.43,117.43,24400000.0
2007-10-08 23:31:00,117.44,117.48,117.43,117.48,506200002.0
2007-10-08 23:32:00,117.48,117.49,117.465,117.47,221200001.0
2007-10-08 23:33:00,117.47,117.47,117.46,117.46,40200000.0
2007-10-08 23:34:00,117.46,117.48,117.44,117.45,349700000.0
2007-10-08 23:35:00,117.45,117.45,117.43,117.43,310300002.0
2007-10-08 23:36:00,117.43,117.43,117.42,117.42,63400000.0
2007-10-08 23:37:00,117.42,117.435,117.38,117.395,321399998.0
2007-10-08 23:38:00,117.395,117.4,117.385,117.39,115900000.0
2007-10-08 23:39:00,117.4,117.4,117.39,117.4,24399999.0
2007-10-08 23:40:00,117.4,117.4,117.4,117.4,9000000.0
2007-10-08 23:41:00,117.4,117.4,117.39,117.4,6000000.0
2007-10-08 23:42:00,117.39,117.4,117.38,117.4,76600000.0
2007-10-08 23:43:00,117.4,117.4,117.39,117.39,103800000.0
2007-10-08 23:44:00,117.4,117.4,117.39,117.39,48400000.0
2007-10-08 23:45:00,117.4,117.4,117.385,117.385,195000000.0
2007-10-08 23:46:00,117.39,117.39,117.38,117.38,170800000.0
2007-10-08 23:47:00,117.38,117.38,117.36,117.37,288900000.0
2007-10-08 23:48:00,117.38,117.38,117.38,117.38,4200000.0
2007-10-08 23:49:00,117.37,117.37,117.365,117.37,78900000.0
2007-10-08 23:50:00,117.37,117.37,117.36,117.36,132600000.0
2007-10-08 23:51:00,117.36,117.36,117.36,117.36,20800000.0
2007-10-08 23:52:00,117.36,117.36,117.355,117.355,33300000.0
2007-10-08 23:53:00,117.36,117.36,117.36,117.36,12600000.0
2007-10-08 23:54:00,117.36,117.37,117.36,117.365,45700000.0
2007-10-08 23:55:00,117.37,117.37,117.37,117.37,1200000.0
2007-10-08 23:56:00,117.37,117.38,117.36,117.37,96300000.0
2007-10-08 23:57:00,117.37,117.38,117.36,117.37,159200000.0
2007-10-08 23:58:00,117.37,117.38,117.37,117.37,144900000.0
2007-10-08 23:59:00,117.37,117.38,117.365,117.38,70300000.0
2007-10-09 00:00:00,117.38,117.38,117.365,117.38,25900000.0
2007-10-09 00:01:00,117.38,117.38,117.365,117.37,12800000.0
2007-10-09 00:02:00,117.365,117.365,117.365,117.365,300000.0
2007-10-09 00:03:00,117.365,117.365,117.365,117.365,100000.0
2007-10-09 00:04:00,117.365,117.365,117.365,117.365,300000.0
2007-10-09 00:05:00,117.365,117.37,117.365,117.365,16500000.0
2007-10-09 00:06:00,117.365,117.365,117.365,117.365,400000.0
2007-10-09 00:07:00,117.36,117.365,117.36,117.365,15300000.0
2007-10-09 00:08:00,117.365,117.365,117.365,117.365,300000.0
2007-10-09 00:09:00,117.365,117.365,117.365,117.365,1600000.0
2007-10-09 00:10:00,117.365,117.365,117.365,117.365,1700000.0
2007-10-09 00:11:00,117.365,117.365,117.35,117.35,133400000.0
2007-10-09 00:12:00,117.34,117.34,117.34,117.34,47900000.0
2007-10-09 00:13:00,117.35,117.35,117.35,117.35,47900000.0
2007-10-09 00:14:00,117.35,117.35,117.35,117.35,47900000.0
2007-10-09 00:15:00,117.35,117.35,117.35,117.35,158899999.0
2007-10-09 00:16:00,117.35,117.36,117.35,117.35,83399997.0
2007-10-09 00:17:00,117.36,117.36,117.35,117.35,248499997.0
2007-10-09 00:18:00,117.35,117.35,117.35,117.35,123899999.0
2007-10-09 00:19:00,117.35,117.36,117.35,117.36,163300000.0
2007-10-09 00:20:00,117.36,117.36,117.36,117.36,52400000.0
2007-10-09 00:21:00,117.36,117.36,117.355,117.355,29500000.0
2007-10-09 00:22:00,117.35,117.35,117.35,117.35,83500000.0
2007-10-09 00:23:00,117.35,117.35,117.345,117.345,242300002.0
2007-10-09 00:24:00,117.35,117.36,117.345,117.345,248499997.0
2007-10-09 00:25:00,117.35,117.35,117.35,117.35,13500000.0
2007-10-09 00:26:00,117.35,117.35,117.35,117.35,81000000.0
2007-10-09 00:27:00,117.345,117.35,117.345,117.35,101700000.0
2007-10-09 00:28:00,117.35,117.35,117.35,117.35,108899999.0
2007-10-09 00:29:00,117.35,117.35,117.345,117.345,195499997.0
2007-10-09 00:30:00,117.35,117.35,117.315,117.315,212200000.0
2007-10-09 00:31:00,117.32,117.32,117.3,117.31,322599999.0
2007-10-09 00:32:00,117.31,117.31,117.285,117.295,661899999.0
2007-10-09 00:33:00,117.3,117.3,117.285,117.29,198200002.0
2007-10-09 00:34:00,117.29,117.3,117.29,117.295,137000001.0
2007-10-09 00:35:00,117.3,117.305,117.28,117.28,607799999.0
2007-10-09 00:36:00,117.28,117.3,117.28,117.295,442499995.0
2007-10-09 00:37:00,117.29,117.295,117.29,117.29,128500002.0
2007-10-09 00:38:00,117.29,117.29,117.28,117.285,242300000.0
2007-10-09 00:39:00,117.29,117.32,117.29,117.31,615599996.0
2007-10-09 00:40:00,117.31,117.31,117.31,117.31,69800000.0
2007-10-09 00:41:00,117.31,117.31,117.31,117.31,60000000.0
2007-10-09 00:42:00,117.31,117.31,117.31,117.31,30000000.0
2007-10-09 00:43:00,117.31,117.31,117.31,117.31,115000000.0
2007-10-09 00:44:00,117.31,117.31,117.31,117.31,213600001.0
2007-10-09 00:45:00,117.31,117.31,117.31,117.31,128799998.0
2007-10-09 00:46:00,117.305,117.31,117.305,117.31,276900001.0
2007-10-09 00:47:00,117.31,117.33,117.31,117.32,630700000.0
2007-10-09 00:48:00,117.32,117.32,117.315,117.315,167000000.0
2007-10-09 00:49:00,117.32,117.34,117.32,117.34,344200003.0
2007-10-09 00:50:00,117.34,117.34,117.335,117.335,123199999.0
2007-10-09 00:51:00,117.34,117.34,117.32,117.335,360000001.0
2007-10-09 00:52:00,117.34,117.34,117.32,117.32,501800006.0
2007-10-09 00:53:00,117.32,117.35,117.315,117.35,357700000.0
2007-10-09 00:54:00,117.35,117.39,117.35,117.35,811199996.0
2007-10-09 00:55:00,117.35,117.38,117.35,117.37,582100004.0
2007-10-09 00:56:00,117.37,117.37,117.36,117.36,501600008.0
2007-10-09 00:57:00,117.36,117.36,117.355,117.36,169999999.0
2007-10-09 00:58:00,117.36,117.38,117.355,117.36,177800001.0
2007-10-09 00:59:00,117.355,117.355,117.305,117.305,436300001.0
2007-10-09 01:00:00,117.305,117.35,117.305,117.345,409300003.0
2007-10-09 01:01:00,117.35,117.355,117.305,117.34,985500004.0
2007-10-09 01:02:00,117.34,117.345,117.34,117.345,159099999.0
2007-10-09 01:03:00,117.345,117.345,117.345,117.345,300000.0
2007-10-09 01:04:00,117.34,117.34,117.34,117.34,76799998.0
2007-10-09 01:05:00,117.34,117.36,117.34,117.36,278299997.0
2007-10-09 01:06:00,117.36,117.365,117.355,117.365,152500000.0
2007-10-09 01:07:00,117.365,117.365,117.365,117.365,300000.0
2007-10-09 01:08:00,117.37,117.37,117.37,117.37,56000000.0
2007-10-09 01:09:00,117.37,117.37,117.37,117.37,12000000.0
2007-10-09 01:10:00,117.37,117.38,117.37,117.375,91700001.0
2007-10-09 01:11:00,117.37,117.37,117.33,117.355,629999993.0
2007-10-09 01:12:00,117.355,117.355,117.35,117.35,37200000.0
2007-10-09 01:13:00,117.35,117.355,117.35,117.35,122700000.0
2007-10-09 01:14:00,117.35,117.35,117.345,117.345,5800000.0
2007-10-09 01:15:00,117.355,117.355,117.345,117.35,119400000.0
2007-10-09 01:16:00,117.35,117.355,117.35,117.355,90500000.0
2007-10-09 01:17:00,117.355,117.38,117.35,117.38,234500001.0
2007-10-09 01:18:00,117.375,117.38,117.36,117.37,699100001.0
2007-10-09 01:19:00,117.37,117.385,117.37,117.37,498400003.0
2007-10-09 01:20:00,117.37,117.38,117.37,117.375,403900000.0
2007-10-09 01:21:00,117.375,117.38,117.345,117.36,503899999.0
2007-10-09 01:22:00,117.36,117.37,117.355,117.365,230700002.0
2007-10-09 01:23:00,117.37,117.37,117.365,117.37,394300000.0
2007-10-09 01:24:00,117.37,117.37,117.37,117.37,137400000.0
2007-10-09 01:25:00,117.37,117.385,117.37,117.37,380899997.0
2007-10-09 01:26:00,117.375,117.38,117.37,117.38,151999999.0
2007-10-09 01:27:00,117.38,117.38,117.375,117.38,201800001.0
2007-10-09 01:28:00,117.375,117.39,117.375,117.39,251600001.0
2007-10-09 01:29:00,117.39,117.42,117.39,117.42,690199999.0
2007-10-09 01:30:00,117.42,117.44,117.42,117.43,332700000.0
2007-10-09 01:31:00,117.43,117.44,117.42,117.43,603800000.0
2007-10-09 01:32:00,117.43,117.43,117.415,117.42,231400000.0
2007-10-09 01:33:00,117.42,117.42,117.42,117.42,26400000.0
2007-10-09 01:34:00,117.42,117.44,117.42,117.435,447199999.0
2007-10-09 01:35:00,117.44,117.44,117.43,117.43,446099996.0
2007-10-09 01:36:00,117.43,117.44,117.425,117.425,423599992.0
2007-10-09 01:37:00,117.43,117.43,117.42,117.42,262100000.0
2007-10-09 01:38:00,117.43,117.43,117.425,117.43,165800002.0
2007-10-09 01:39:00,117.43,117.43,117.425,117.425,25600000.0
2007-10-09 01:40:00,117.43,117.43,117.43,117.43,174599999.0
2007-10-09 01:41:00,117.43,117.44,117.425,117.44,405799998.0
2007-10-09 01:42:00,117.44,117.44,117.43,117.43,197700002.0
2007-10-09 01:43:00,117.43,117.435,117.43,117.43,343100003.0
2007-10-09 01:44:00,117.42,117.43,117.4,117.4,190900002.0
2007-10-09 01:45:00,117.41,117.42,117.41,117.41,180299998.0
2007-10-09 01:46:00,117.41,117.42,117.405,117.42,263200000.0
2007-10-09 01:47:00,117.42,117.43,117.415,117.43,181599998.0
2007-10-09 01:48:00,117.425,117.43,117.425,117.43,169299998.0
2007-10-09 01:49:00,117.43,117.43,117.415,117.42,416399999.0
2007-10-09 01:50:00,117.415,117.415,117.405,117.405,50900000.0
2007-10-09 01:51:00,117.405,117.405,117.39,117.405,898500002.0
2007-10-09 01:52:00,117.405,117.405,117.39,117.395,681699994.0
2007-10-09 01:53:00,117.395,117.395,117.38,117.38,408200000.0
2007-10-09 01:54:00,117.38,117.39,117.365,117.38,1197299999.0
2007-10-09 01:55:00,117.38,117.39,117.375,117.39,557199991.0
2007-10-09 01:56:00,117.39,117.4,117.375,117.38,393499996.0
2007-10-09 01:57:00,117.38,117.38,117.36,117.36,1422700000.0
2007-10-09 01:58:00,117.365,117.365,117.35,117.365,591700008.0
2007-10-09 01:59:00,117.365,117.37,117.355,117.37,529900001.0
2007-10-09 02:00:00,117.37,117.39,117.365,117.37,1021099998.0
2007-10-09 02:01:00,117.38,117.385,117.375,117.38,915600005.0
2007-10-09 02:02:00,117.385,117.39,117.37,117.385,796000005.0
2007-10-09 02:03:00,117.385,117.39,117.38,117.385,202399998.0
2007-10-09 02:04:00,117.385,117.39,117.37,117.375,649300012.0
2007-10-09 02:05:00,117.375,117.39,117.37,117.38,479699999.0
2007-10-09 02:06:00,117.38,117.42,117.38,117.415,1542300006.0
2007-10-09 02:07:00,117.415,117.42,117.395,117.4,893400005.0
2007-10-09 02:08:00,117.4,117.41,117.39,117.41,836299997.0
2007-10-09 02:09:00,117.41,117.42,117.41,117.415,356300000.0
2007-10-09 02:10:00,117.41,117.415,117.4,117.41,650600007.0
2007-10-09 02:11:00,117.41,117.42,117.4,117.42,756799999.0
2007-10-09 02:12:00,117.42,117.42,117.42,117.42,188800000.0
2007-10-09 02:13:00,117.42,117.42,117.41,117.415,517499996.0
2007-10-09 02:14:00,117.415,117.415,117.41,117.415,154499999.0
2007-10-09 02:15:00,117.415,117.415,117.41,117.41,642200001.0
2007-10-09 02:16:00,117.41,117.42,117.405,117.41,522800003.0
2007-10-09 02:17:00,117.41,117.42,117.405,117.42,441500002.0
2007-10-09 02:18:00,117.42,117.42,117.41,117.415,374500000.0
2007-10-09 02:19:00,117.42,117.42,117.4,117.4,692500015.0
2007-10-09 02:20:00,117.4,117.4,117.4,117.4,132400007.0
2007-10-09 02:21:00,117.4,117.4,117.39,117.4,228000001.0
2007-10-09 02:22:00,117.4,117.4,117.39,117.39,271399996.0
2007-10-09 02:23:00,117.39,117.395,117.385,117.395,264499999.0
2007-10-09 02:24:00,117.395,117.4,117.39,117.39,784900009.0
2007-10-09 02:25:00,117.39,117.4,117.39,117.39,265700005.0
2007-10-09 02:26:00,117.4,117.42,117.4,117.41,531800003.0
2007-10-09 02:27:00,117.41,117.41,117.385,117.385,528500006.0
2007-10-09 02:28:00,117.385,117.385,117.35,117.36,1004600014.0
2007-10-09 02:29:00,117.35,117.38,117.35,117.355,859800018.0
2007-10-09 02:30:00,117.36,117.37,117.355,117.36,255799998.0
2007-10-09 02:31:00,117.36,117.365,117.345,117.355,829299999.0
2007-10-09 02:32:00,117.355,117.36,117.345,117.35,564599993.0
2007-10-09 02:33:00,117.35,117.37,117.345,117.365,478899998.0
2007-10-09 02:34:00,117.365,117.38,117.365,117.365,476500007.0
2007-10-09 02:35:00,117.365,117.365,117.315,117.325,1201300001.0
2007-10-09 02:36:00,117.33,117.345,117.325,117.345,773500004.0
2007-10-09 02:37:00,117.35,117.355,117.32,117.33,893500003.0
2007-10-09 02:38:00,117.33,117.365,117.325,117.365,698999996.0
2007-10-09 02:39:00,117.365,117.365,117.35,117.35,555500000.0
2007-10-09 02:40:00,117.35,117.36,117.35,117.355,274000002.0
2007-10-09 02:41:00,117.355,117.355,117.35,117.35,199100007.0
2007-10-09 02:42:00,117.35,117.36,117.345,117.36,855300010.0
2007-10-09 02:43:00,117.36,117.36,117.355,117.36,212200002.0
2007-10-09 02:44:00,117.36,117.36,117.35,117.35,797600016.0
2007-10-09 02:45:00,117.35,117.35,117.33,117.33,616900011.0
2007-10-09 02:46:00,117.33,117.34,117.325,117.335,490900006.0
2007-10-09 02:47:00,117.335,117.34,117.33,117.335,452200006.0
2007-10-09 02:48:00,117.34,117.34,117.335,117.34,606800001.0
2007-10-09 02:49:00,117.34,117.35,117.33,117.33,1102400003.0
2007-10-09 02:50:00,117.33,117.34,117.33,117.335,664699997.0
2007-10-09 02:51:00,117.335,117.34,117.325,117.325,172600000.0
2007-10-09 02:52:00,117.325,117.36,117.325,117.33,1485799998.0
2007-10-09 02:53:00,117.33,117.34,117.32,117.33,1662699988.0
2007-10-09 02:54:00,117.33,117.33,117.295,117.31,1069299998.0
2007-10-09 02:55:00,117.305,117.34,117.305,117.315,2022699997.0
2007-10-09 02:56:00,117.32,117.33,117.305,117.32,1666699993.0
2007-10-09 02:57:00,117.32,117.335,117.31,117.32,1165400005.0
2007-10-09 02:58:00,117.32,117.32,117.31,117.31,527599999.0
2007-10-09 02:59:00,117.31,117.31,117.3,117.31,610799998.0
2007-10-09 03:00:00,117.31,117.31,117.3,117.31,841899994.0
2007-10-09 03:01:00,117.31,117.315,117.305,117.315,213599998.0
2007-10-09 03:02:00,117.31,117.315,117.3,117.31,378999996.0
2007-10-09 03:03:00,117.31,117.315,117.295,117.295,425799995.0
2007-10-09 03:04:00,117.295,117.3,117.265,117.27,1118699999.0
2007-10-09 03:05:00,117.265,117.275,117.25,117.275,1077900014.0
2007-10-09 03:06:00,117.275,117.285,117.265,117.28,1087500002.0
2007-10-09 03:07:00,117.28,117.305,117.265,117.265,1623700003.0
2007-10-09 03:08:00,117.27,117.27,117.25,117.25,2114100009.0
2007-10-09 03:09:00,117.26,117.26,117.225,117.225,2114100009.0
2007-10-09 03:10:00,117.23,117.23,117.2,117.21,503000000.0
2007-10-09 03:11:00,117.21,117.21,117.145,117.16,1401000015.0
2007-10-09 03:12:00,117.16,117.17,117.15,117.16,567305010.0
2007-10-09 03:13:00,117.16,117.19,117.155,117.17,1034799995.0
2007-10-09 03:14:00,117.17,117.21,117.17,117.21,767500004.0
2007-10-09 03:15:00,117.19,117.21,117.16,117.16,767500004.0
2007-10-09 03:16:00,117.17,117.17,117.155,117.155,767500004.0
2007-10-09 03:17:00,117.16,117.17,117.15,117.155,1415999983.0
2007-10-09 03:18:00,117.15,117.16,117.15,117.15,1239899994.0
2007-10-09 03:19:00,117.14,117.145,117.12,117.125,1997400019.0
2007-10-09 03:20:00,117.13,117.14,117.13,117.135,791600003.0
2007-10-09 03:21:00,117.135,117.15,117.135,117.14,919600003.0
2007-10-09 03:22:00,117.14,117.15,117.135,117.135,1222499999.0
2007-10-09 03:23:00,117.14,117.16,117.14,117.155,2067299986.0
2007-10-09 03:24:00,117.155,117.17,117.145,117.16,2050900013.0
2007-10-09 03:25:00,117.155,117.16,117.14,117.15,966100003.0
2007-10-09 03:26:00,117.15,117.15,117.135,117.14,469699999.0
2007-10-09 03:27:00,117.14,117.145,117.135,117.14,446900000.0
2007-10-09 03:28:00,117.135,117.16,117.13,117.145,998900011.0
2007-10-09 03:29:00,117.145,117.15,117.135,117.145,470299999.0
2007-10-09 03:30:00,117.145,117.15,117.135,117.15,279600000.0
2007-10-09 03:31:00,117.15,117.15,117.135,117.135,560599998.0
2007-10-09 03:32:00,117.135,117.145,117.135,117.14,832699995.0
2007-10-09 03:33:00,117.14,117.14,117.115,117.125,728699995.0
2007-10-09 03:34:00,117.13,117.13,117.12,117.13,258699997.0
2007-10-09 03:35:00,117.13,117.14,117.105,117.11,1192600000.0
2007-10-09 03:36:00,117.11,117.11,117.05,117.08,1844599995.0
2007-10-09 03:37:00,117.08,117.095,117.075,117.085,991699995.0
2007-10-09 03:38:00,117.085,117.1,117.065,117.09,788300002.0
2007-10-09 03:39:00,117.09,117.15,117.09,117.135,1186299999.0
2007-10-09 03:40:00,117.14,117.15,117.12,117.125,867400008.0
2007-10-09 03:41:00,117.13,117.14,117.105,117.11,1275849995.0
2007-10-09 03:42:00,117.115,117.13,117.105,117.125,818499995.0
2007-10-09 03:43:00,117.13,117.135,117.12,117.12,1166600000.0
2007-10-09 03:44:00,117.12,117.12,117.1,117.1,326300001.0
2007-10-09 03:45:00,117.08,117.08,117.03,117.06,1251400000.0
2007-10-09 03:46:00,117.065,117.11,117.065,117.09,1251400000.0
2007-10-09 03:47:00,117.08,117.11,117.07,117.1,848800003.0
2007-10-09 03:48:00,117.095,117.1,117.085,117.09,421000005.0
2007-10-09 03:49:00,117.09,117.11,117.085,117.1,577100000.0
2007-10-09 03:50:00,117.11,117.115,117.09,117.09,1282199996.0
2007-10-09 03:51:00,117.09,117.105,117.09,117.1,1346699992.0
2007-10-09 03:52:00,117.1,117.14,117.1,117.125,1038500004.0
2007-10-09 03:53:00,117.125,117.125,117.115,117.115,504900003.0
2007-10-09 03:54:00,117.12,117.13,117.12,117.12,258499998.0
2007-10-09 03:55:00,117.12,117.13,117.11,117.115,459800002.0
2007-10-09 03:56:00,117.115,117.13,117.11,117.13,522900000.0
2007-10-09 03:57:00,117.13,117.15,117.12,117.13,1544499996.0
2007-10-09 03:58:00,117.13,117.14,117.13,117.13,153899999.0
2007-10-09 03:59:00,117.135,117.18,117.12,117.17,1906000014.0
2007-10-09 04:00:00,117.17,117.18,117.15,117.15,728299999.0
2007-10-09 04:01:00,117.15,117.16,117.15,117.15,1355900003.0
2007-10-09 04:02:00,117.15,117.16,117.145,117.15,1594100010.0
2007-10-09 04:03:00,117.15,117.15,117.13,117.13,1036799994.0
2007-10-09 04:04:00,117.13,117.16,117.125,117.13,1327900000.0
2007-10-09 04:05:00,117.125,117.145,117.125,117.13,806800019.0
2007-10-09 04:06:00,117.125,117.13,117.125,117.13,374100008.0
2007-10-09 04:07:00,117.13,117.13,117.12,117.12,597500014.0
2007-10-09 04:08:00,117.12,117.13,117.12,117.13,498900000.0
2007-10-09 04:09:00,117.125,117.16,117.125,117.16,785499995.0
2007-10-09 04:10:00,117.16,117.18,117.15,117.17,1262399997.0
2007-10-09 04:11:00,117.17,117.18,117.16,117.16,532859998.0
2007-10-09 04:12:00,117.17,117.17,117.15,117.15,601979995.0
2007-10-09 04:13:00,117.15,117.16,117.14,117.16,530499998.0
2007-10-09 04:14:00,117.16,117.16,117.16,117.16,348799999.0
2007-10-09 04:15:00,117.16,117.16,117.16,117.16,149399999.0
2007-10-09 04:16:00,117.16,117.16,117.12,117.12,977299994.0
2007-10-09 04:17:00,117.12,117.12,117.12,117.12,280799998.0
2007-10-09 04:18:00,117.12,117.12,117.11,117.12,259499998.0
2007-10-09 04:19:00,117.12,117.15,117.12,117.14,1629300001.0
2007-10-09 04:20:00,117.14,117.14,117.13,117.13,304599996.0
2007-10-09 04:21:00,117.135,117.14,117.125,117.13,1346700002.0
2007-10-09 04:22:00,117.13,117.14,117.125,117.13,1567899992.0
2007-10-09 04:23:00,117.13,117.13,117.13,117.13,53200000.0
2007-10-09 04:24:00,117.13,117.135,117.13,117.135,237299999.0
2007-10-09 04:25:00,117.135,117.14,117.125,117.13,514200000.0
2007-10-09 04:26:00,117.135,117.145,117.135,117.145,551299991.0
2007-10-09 04:27:00,117.15,117.155,117.14,117.145,1786500008.0
2007-10-09 04:28:00,117.15,117.15,117.14,117.15,280500000.0
2007-10-09 04:29:00,117.15,117.16,117.14,117.15,727199997.0
2007-10-09 04:30:00,117.15,117.17,117.14,117.17,590999999.0
2007-10-09 04:31:00,117.17,117.17,117.15,117.155,229000001.0
2007-10-09 04:32:00,117.16,117.16,117.145,117.15,493699999.0
2007-10-09 04:33:00,117.16,117.16,117.145,117.15,446600004.0
2007-10-09 04:34:00,117.15,117.17,117.15,117.17,241900000.0
2007-10-09 04:35:00,117.17,117.17,117.16,117.17,717000001.0
2007-10-09 04:36:00,117.17,117.17,117.165,117.165,272800000.0
2007-10-09 04:37:00,117.165,117.17,117.155,117.155,799100006.0
2007-10-09 04:38:00,117.16,117.16,117.13,117.135,1233099996.0
2007-10-09 04:39:00,117.135,117.145,117.13,117.145,512599992.0
2007-10-09 04:40:00,117.14,117.14,117.13,117.135,2092699991.0
2007-10-09 04:41:00,117.135,117.14,117.12,117.12,2002500001.0
2007-10-09 04:42:00,117.12,117.14,117.12,117.13,1334800000.0
2007-10-09 04:43:00,117.13,117.13,117.075,117.08,2058400010.0
2007-10-09 04:44:00,117.07,117.12,117.07,117.09,163300001.0
2007-10-09 04:45:00,117.095,117.1,117.095,117.1,163300001.0
2007-10-09 04:46:00,117.1,117.1,117.1,117.1,23600000.0
2007-10-09 04:47:00,117.1,117.1,117.075,117.075,292100001.0
2007-10-09 04:48:00,117.075,117.105,117.075,117.1,465200000.0
2007-10-09 04:49:00,117.1,117.1,117.095,117.1,107300000.0
2007-10-09 04:50:00,117.1,117.115,117.075,117.085,1499100000.0
2007-10-09 04:51:00,117.09,117.09,117.06,117.09,796900003.0
2007-10-09 04:52:00,117.09,117.09,117.065,117.07,549999999.0
2007-10-09 04:53:00,117.07,117.085,117.07,117.085,305200000.0
2007-10-09 04:54:00,117.085,117.095,117.085,117.09,341200000.0
2007-10-09 04:55:00,117.1,117.1,117.065,117.08,598999996.0
2007-10-09 04:56:00,117.08,117.08,117.065,117.065,316500003.0
2007-10-09 04:57:00,117.07,117.095,117.065,117.095,532199994.0
2007-10-09 04:58:00,117.095,117.095,117.08,117.085,617599994.0
2007-10-09 04:59:00,117.09,117.09,117.075,117.08,932999998.0
2007-10-09 05:00:00,117.09,117.09,117.08,117.09,760399994.0
2007-10-09 05:01:00,117.09,117.1,117.085,117.09,331700000.0
2007-10-09 05:02:00,117.09,117.095,117.09,117.095,95000000.0
2007-10-09 05:03:00,117.095,117.135,117.09,117.105,1593550002.0
2007-10-09 05:04:00,117.1,117.105,117.1,117.105,200200007.0
2007-10-09 05:05:00,117.1,117.11,117.09,117.095,556700006.0
2007-10-09 05:06:00,117.095,117.1,117.095,117.1,42200001.0
2007-10-09 05:07:00,117.1,117.12,117.1,117.11,558300004.0
2007-10-09 05:08:00,117.11,117.13,117.11,117.13,465200000.0
2007-10-09 05:09:00,117.13,117.16,117.125,117.13,1845499986.0
2007-10-09 05:10:00,117.13,117.13,117.1,117.11,877200007.0
2007-10-09 05:11:00,117.105,117.125,117.105,117.105,404100001.0
2007-10-09 05:12:00,117.105,117.11,117.095,117.095,116000003.0
2007-10-09 05:14:00,117.1,117.13,117.1,117.11,537600001.0
2007-10-09 05:15:00,117.11,117.13,117.11,117.13,528399995.0
2007-10-09 05:16:00,117.13,117.13,117.11,117.11,669900000.0
2007-10-09 05:17:00,117.11,117.165,117.11,117.165,1474999999.0
2007-10-09 05:18:00,117.165,117.18,117.16,117.165,1356400010.0
2007-10-09 05:19:00,117.165,117.18,117.165,117.17,1175500009.0
2007-10-09 05:20:00,117.165,117.22,117.165,117.21,579900004.0
2007-10-09 05:21:00,117.2,117.2,117.19,117.19,1112200011.0
2007-10-09 05:22:00,117.19,117.205,117.19,117.205,608500005.0
2007-10-09 05:23:00,117.205,117.22,117.205,117.22,391699999.0
2007-10-09 05:24:00,117.22,117.25,117.22,117.245,1255400001.0
2007-10-09 05:25:00,117.245,117.245,117.225,117.225,421700000.0
2007-10-09 05:26:00,117.23,117.24,117.225,117.23,1003179997.0
2007-10-09 05:27:00,117.23,117.24,117.23,117.235,1300900002.0
2007-10-09 05:28:00,117.235,117.25,117.235,117.245,311699999.0
2007-10-09 05:29:00,117.25,117.25,117.24,117.245,404300008.0
2007-10-09 05:30:00,117.245,117.25,117.24,117.245,540899998.0
2007-10-09 05:31:00,117.245,117.25,117.23,117.24,438600001.0
2007-10-09 05:32:00,117.24,117.24,117.24,117.24,73600000.0
2007-10-09 05:33:00,117.24,117.265,117.24,117.245,435200003.0
2007-10-09 05:34:00,117.25,117.26,117.23,117.23,927299995.0
2007-10-09 05:35:00,117.235,117.24,117.235,117.235,281400000.0
2007-10-09 05:36:00,117.235,117.24,117.205,117.205,1006199996.0
2007-10-09 05:37:00,117.21,117.215,117.2,117.205,302399999.0
2007-10-09 05:38:00,117.205,117.21,117.2,117.205,296700002.0
2007-10-09 05:39:00,117.205,117.21,117.185,117.185,650899999.0
2007-10-09 05:40:00,117.18,117.19,117.18,117.19,178600001.0
2007-10-09 05:41:00,117.19,117.23,117.19,117.225,918500001.0
2007-10-09 05:42:00,117.23,117.24,117.21,117.21,806999997.0
2007-10-09 05:43:00,117.21,117.21,117.205,117.205,114000000.0
2007-10-09 05:44:00,117.205,117.205,117.2,117.205,39999998.0
2007-10-09 05:46:00,117.205,117.205,117.185,117.195,772399999.0
2007-10-09 05:47:00,117.195,117.205,117.195,117.205,468400001.0
2007-10-09 05:48:00,117.2,117.205,117.195,117.2,380700001.0
2007-10-09 05:49:00,117.2,117.205,117.2,117.2,493400001.0
2007-10-09 05:50:00,117.2,117.205,117.2,117.2,544600000.0
2007-10-09 05:51:00,117.2,117.2,117.2,117.2,18400000.0
2007-10-09 05:52:00,117.2,117.23,117.2,117.23,679200002.0
2007-10-09 05:53:00,117.23,117.24,117.22,117.225,547999998.0
2007-10-09 05:54:00,117.23,117.25,117.225,117.245,916900004.0
2007-10-09 05:55:00,117.245,117.245,117.23,117.245,78100000.0
2007-10-09 05:56:00,117.245,117.245,117.24,117.245,16100000.0
2007-10-09 05:57:00,117.24,117.25,117.23,117.24,692000000.0
2007-10-09 05:58:00,117.24,117.26,117.24,117.26,1096999999.0
2007-10-09 05:59:00,117.26,117.26,117.24,117.25,709900000.0
2007-10-09 06:00:00,117.25,117.25,117.235,117.24,508699998.0
2007-10-09 06:01:00,117.245,117.245,117.23,117.24,1065799985.0
2007-10-09 06:02:00,117.24,117.24,117.23,117.24,872999992.0
2007-10-09 06:03:00,117.24,117.245,117.235,117.24,388799997.0
2007-10-09 06:04:00,117.24,117.24,117.23,117.235,947200002.0
2007-10-09 06:05:00,117.24,117.24,117.23,117.24,203200000.0
2007-10-09 06:06:00,117.24,117.25,117.24,117.25,504100002.0
2007-10-09 06:07:00,117.25,117.25,117.235,117.235,800199994.0
2007-10-09 06:08:00,117.24,117.24,117.23,117.24,515900001.0
2007-10-09 06:09:00,117.24,117.24,117.22,117.23,1545299985.0
2007-10-09 06:10:00,117.23,117.23,117.22,117.22,332900007.0
2007-10-09 06:11:00,117.22,117.225,117.22,117.225,789299985.0
2007-10-09 06:12:00,117.23,117.23,117.225,117.23,300900000.0
2007-10-09 06:13:00,117.23,117.23,117.23,117.23,220000000.0
2007-10-09 06:14:00,117.23,117.23,117.225,117.225,93700000.0
2007-10-09 06:15:00,117.225,117.23,117.215,117.22,986799998.0
2007-10-09 06:16:00,117.22,117.22,117.21,117.215,662999996.0
2007-10-09 06:17:00,117.2,117.21,117.18,117.18,1676100010.0
2007-10-09 06:18:00,117.19,117.205,117.19,117.19,1676100010.0
2007-10-09 06:19:00,117.19,117.19,117.16,117.165,1289900006.0
2007-10-09 06:20:00,117.165,117.175,117.15,117.15,1661800013.0
2007-10-09 06:21:00,117.15,117.16,117.145,117.15,1208099999.0
2007-10-09 06:22:00,117.15,117.16,117.135,117.14,868300000.0
2007-10-09 06:23:00,117.14,117.15,117.14,117.14,945599999.0
2007-10-09 06:24:00,117.14,117.145,117.105,117.14,1488999991.0
2007-10-09 06:25:00,117.14,117.15,117.14,117.14,603100002.0
2007-10-09 06:26:00,117.14,117.15,117.125,117.14,907999998.0
2007-10-09 06:27:00,117.14,117.15,117.135,117.135,361799998.0
2007-10-09 06:28:00,117.135,117.135,117.12,117.12,80599999.0
2007-10-09 06:29:00,117.12,117.135,117.105,117.12,1381799999.0
2007-10-09 06:30:00,117.12,117.13,117.115,117.12,1589700005.0
2007-10-09 06:31:00,117.12,117.12,117.11,117.115,1946400007.0
2007-10-09 06:32:00,117.115,117.13,117.105,117.11,1520199992.0
2007-10-09 06:33:00,117.11,117.13,117.11,117.12,819000011.0
2007-10-09 06:34:00,117.115,117.12,117.115,117.12,148300007.0
2007-10-09 06:35:00,117.12,117.13,117.105,117.125,793399996.0
2007-10-09 06:36:00,117.13,117.15,117.13,117.14,957699989.0
2007-10-09 06:37:00,117.14,117.14,117.135,117.14,533900000.0
2007-10-09 06:38:00,117.14,117.15,117.13,117.14,1094000006.0
2007-10-09 06:39:00,117.14,117.14,117.125,117.13,945500000.0
2007-10-09 06:40:00,117.11,117.13,117.11,117.13,614800002.0
2007-10-09 06:41:00,117.14,117.16,117.13,117.15,614800002.0
2007-10-09 06:42:00,117.155,117.17,117.155,117.17,614800002.0
2007-10-09 06:43:00,117.17,117.17,117.155,117.16,426300000.0
2007-10-09 06:44:00,117.17,117.17,117.16,117.17,363699999.0
2007-10-09 06:45:00,117.165,117.17,117.165,117.17,266500000.0
2007-10-09 06:46:00,117.17,117.18,117.165,117.165,400699998.0
2007-10-09 06:47:00,117.165,117.17,117.155,117.16,62600000.0
2007-10-09 06:48:00,117.16,117.17,117.13,117.13,1297700006.0
2007-10-09 06:49:00,117.13,117.14,117.1,117.12,891400001.0
2007-10-09 06:50:00,117.125,117.14,117.12,117.13,891400001.0
2007-10-09 06:51:00,117.13,117.14,117.13,117.14,811900003.0
2007-10-09 06:52:00,117.14,117.15,117.14,117.15,247400007.0
2007-10-09 06:53:00,117.15,117.165,117.15,117.155,581199996.0
2007-10-09 06:54:00,117.16,117.17,117.145,117.17,676900009.0
2007-10-09 06:55:00,117.17,117.17,117.15,117.155,515499997.0
2007-10-09 06:56:00,117.155,117.155,117.145,117.155,312500002.0
2007-10-09 06:57:00,117.155,117.165,117.155,117.165,74700000.0
2007-10-09 06:58:00,117.165,117.19,117.16,117.19,898300010.0
2007-10-09 06:59:00,117.19,117.2,117.185,117.19,928200007.0
2007-10-09 07:00:00,117.19,117.2,117.165,117.175,1091199997.0
2007-10-09 07:01:00,117.18,117.185,117.17,117.185,510600005.0
2007-10-09 07:02:00,117.19,117.205,117.18,117.2,1219600007.0
2007-10-09 07:03:00,117.2,117.2,117.19,117.195,264700003.0
2007-10-09 07:04:00,117.2,117.21,117.195,117.2,716199996.0
2007-10-09 07:05:00,117.195,117.205,117.185,117.2,1184699998.0
2007-10-09 07:06:00,117.2,117.2,117.185,117.2,474200003.0
2007-10-09 07:07:00,117.2,117.2,117.19,117.2,468399999.0
2007-10-09 07:08:00,117.19,117.2,117.18,117.18,320899998.0
2007-10-09 07:09:00,117.18,117.2,117.175,117.19,712699997.0
2007-10-09 07:10:00,117.19,117.19,117.185,117.19,200500004.0
2007-10-09 07:11:00,117.185,117.19,117.185,117.185,272500000.0
2007-10-09 07:12:00,117.185,117.185,117.18,117.18,49000002.0
2007-10-09 07:13:00,117.18,117.2,117.175,117.185,482300008.0
2007-10-09 07:14:00,117.19,117.195,117.185,117.185,318100000.0
2007-10-09 07:15:00,117.185,117.19,117.18,117.185,153900000.0
2007-10-09 07:16:00,117.185,117.2,117.18,117.18,627099998.0
2007-10-09 07:17:00,117.175,117.185,117.175,117.18,411300000.0
2007-10-09 07:18:00,117.18,117.19,117.175,117.185,697499985.0
2007-10-09 07:19:00,117.185,117.2,117.175,117.175,1288899992.0
2007-10-09 07:20:00,117.18,117.2,117.175,117.19,1117800003.0
2007-10-09 07:21:00,117.19,117.19,117.19,117.19,162199999.0
2007-10-09 07:22:00,117.19,117.19,117.185,117.19,615300000.0
2007-10-09 07:23:00,117.185,117.195,117.185,117.195,160500001.0
2007-10-09 07:24:00,117.195,117.2,117.19,117.195,1236000006.0
2007-10-09 07:25:00,117.2,117.21,117.195,117.21,711499998.0
2007-10-09 07:26:00,117.21,117.21,117.2,117.205,407099998.0
2007-10-09 07:27:00,117.205,117.22,117.205,117.215,241700000.0
2007-10-09 07:28:00,117.21,117.22,117.205,117.215,1035699994.0
2007-10-09 07:29:00,117.21,117.22,117.21,117.22,578500003.0
2007-10-09 07:30:00,117.22,117.23,117.215,117.22,1925099982.0
2007-10-09 07:31:00,117.225,117.23,117.215,117.23,897799992.0
2007-10-09 07:32:00,117.225,117.225,117.22,117.22,445199995.0
2007-10-09 07:33:00,117.22,117.22,117.205,117.205,347000002.0
2007-10-09 07:34:00,117.205,117.22,117.205,117.205,329399998.0
2007-10-09 07:35:00,117.205,117.225,117.195,117.22,999399989.0
2007-10-09 07:36:00,117.22,117.22,117.215,117.22,246300000.0
2007-10-09 07:37:00,117.22,117.23,117.215,117.225,326699995.0
2007-10-09 07:38:00,117.22,117.24,117.215,117.235,927400001.0
2007-10-09 07:39:00,117.235,117.24,117.225,117.23,481799998.0
2007-10-09 07:40:00,117.23,117.23,117.22,117.22,730600004.0
2007-10-09 07:41:00,117.22,117.22,117.185,117.185,724970000.0
2007-10-09 07:42:00,117.18,117.19,117.16,117.17,1622299991.0
2007-10-09 07:43:00,117.17,117.175,117.15,117.155,1472399982.0
2007-10-09 07:44:00,117.155,117.19,117.155,117.185,1541600002.0
2007-10-09 07:45:00,117.18,117.19,117.165,117.175,909099998.0
2007-10-09 07:46:00,117.175,117.18,117.165,117.18,1102100001.0
2007-10-09 07:47:00,117.18,117.185,117.175,117.185,258500000.0
2007-10-09 07:48:00,117.185,117.19,117.18,117.18,353999996.0
2007-10-09 07:49:00,117.185,117.205,117.185,117.2,454699997.0
2007-10-09 07:50:00,117.2,117.21,117.18,117.18,1310800006.0
2007-10-09 07:51:00,117.19,117.19,117.17,117.17,1353799984.0
2007-10-09 07:52:00,117.17,117.17,117.15,117.16,2095300010.0
2007-10-09 07:53:00,117.16,117.16,117.135,117.14,1280000001.0
2007-10-09 07:54:00,117.135,117.14,117.12,117.12,2069299991.0
2007-10-09 07:55:00,117.12,117.13,117.11,117.12,2064099993.0
2007-10-09 07:56:00,117.125,117.14,117.115,117.14,1739599997.0
2007-10-09 07:57:00,117.14,117.15,117.125,117.15,1748599981.0
2007-10-09 07:58:00,117.14,117.14,117.1,117.14,1686000010.0
2007-10-09 07:59:00,117.16,117.18,117.14,117.175,1686000010.0
2007-10-09 08:00:00,117.175,117.18,117.13,117.145,1698200007.0
2007-10-09 08:01:00,117.145,117.145,117.11,117.11,1069200005.0
2007-10-09 08:02:00,117.11,117.13,117.11,117.12,1469400014.0
2007-10-09 08:03:00,117.12,117.135,117.1,117.11,1816000002.0
2007-10-09 08:04:00,117.11,117.12,117.105,117.105,430300001.0
2007-10-09 08:05:00,117.105,117.115,117.085,117.11,1178100010.0
2007-10-09 08:06:00,117.11,117.12,117.11,117.115,799200004.0
2007-10-09 08:07:00,117.115,117.13,117.105,117.12,1574600008.0
2007-10-09 08:08:00,117.12,117.135,117.12,117.13,158600000.0
2007-10-09 08:09:00,117.13,117.15,117.13,117.15,779599993.0
2007-10-09 08:10:00,117.15,117.155,117.14,117.145,651200005.0
2007-10-09 08:11:00,117.145,117.15,117.13,117.14,1163799999.0
2007-10-09 08:12:00,117.14,117.14,117.13,117.14,545799990.0
2007-10-09 08:13:00,117.14,117.14,117.13,117.14,571100004.0
2007-10-09 08:14:00,117.14,117.145,117.13,117.13,925900010.0
2007-10-09 08:15:00,117.13,117.13,117.11,117.11,1994500004.0
2007-10-09 08:16:00,117.09,117.14,117.09,117.14,1202300005.0
2007-10-09 08:17:00,117.14,117.15,117.125,117.15,1202300005.0
2007-10-09 08:18:00,117.14,117.16,117.13,117.16,2041899998.0
2007-10-09 08:19:00,117.17,117.18,117.16,117.16,2041899998.0
2007-10-09 08:20:00,117.17,117.17,117.15,117.16,2041899998.0
2007-10-09 08:21:00,117.15,117.2,117.15,117.2,2041899998.0
2007-10-09 08:22:00,117.2,117.21,117.18,117.19,2041899998.0
2007-10-09 08:23:00,117.19,117.21,117.18,117.2,1894299999.0
2007-10-09 08:24:00,117.21,117.23,117.19,117.21,1598500004.0
2007-10-09 08:25:00,117.2,117.22,117.2,117.21,1598500004.0
2007-10-09 08:26:00,117.2,117.23,117.2,117.22,1598500004.0
2007-10-09 08:27:00,117.22,117.225,117.205,117.215,1598500004.0
2007-10-09 08:28:00,117.215,117.22,117.215,117.22,460099994.0
2007-10-09 08:29:00,117.22,117.24,117.22,117.24,1447199997.0
2007-10-09 08:30:00,117.24,117.27,117.24,117.255,1543700010.0
2007-10-09 08:31:00,117.255,117.27,117.245,117.27,1524500002.0
2007-10-09 08:32:00,117.27,117.34,117.27,117.31,1580399995.0
2007-10-09 08:33:00,117.315,117.325,117.295,117.315,1580399995.0
2007-10-09 08:34:00,117.315,117.32,117.305,117.31,1392400001.0
2007-10-09 08:35:00,117.31,117.32,117.29,117.29,1578702005.0
2007-10-09 08:36:00,117.29,117.3,117.27,117.27,992100015.0
2007-10-09 08:37:00,117.27,117.28,117.27,117.275,1081009002.0
2007-10-09 08:38:00,117.28,117.28,117.27,117.275,828318001.0
2007-10-09 08:39:00,117.275,117.29,117.275,117.28,1536303003.0
2007-10-09 08:40:00,117.275,117.29,117.275,117.29,1206700004.0
2007-10-09 08:41:00,117.29,117.29,117.26,117.27,2077999992.0
2007-10-09 08:42:00,117.27,117.29,117.26,117.29,1232900006.0
2007-10-09 08:43:00,117.29,117.29,117.255,117.265,1556300008.0
2007-10-09 08:44:00,117.26,117.27,117.23,117.26,1403999991.0
2007-10-09 08:45:00,117.26,117.26,117.245,117.25,1403999991.0
2007-10-09 08:46:00,117.25,117.29,117.24,117.27,968500003.0
2007-10-09 08:47:00,117.26,117.28,117.25,117.28,968500003.0
2007-10-09 08:48:00,117.275,117.285,117.275,117.28,968500003.0
2007-10-09 08:49:00,117.28,117.3,117.275,117.28,1452299999.0
2007-10-09 08:50:00,117.28,117.29,117.275,117.28,823400004.0
2007-10-09 08:51:00,117.28,117.295,117.28,117.28,1548500004.0
2007-10-09 08:52:00,117.28,117.3,117.28,117.29,1708299978.0
2007-10-09 08:53:00,117.29,117.32,117.285,117.3,2003499993.0
2007-10-09 08:54:00,117.29,117.31,117.28,117.3,1882100000.0
2007-10-09 08:55:00,117.31,117.31,117.29,117.3,1882100000.0
2007-10-09 08:56:00,117.305,117.34,117.29,117.34,1882100000.0
2007-10-09 08:57:00,117.33,117.33,117.315,117.32,1852200021.0
2007-10-09 08:58:00,117.32,117.325,117.3,117.31,1583200005.0
2007-10-09 08:59:00,117.31,117.33,117.295,117.33,1152000002.0
2007-10-09 09:00:00,117.325,117.33,117.3,117.305,1887999994.0
2007-10-09 09:01:00,117.31,117.31,117.295,117.295,1355400002.0
2007-10-09 09:02:00,117.295,117.3,117.29,117.3,777699995.0
2007-10-09 09:03:00,117.3,117.3,117.295,117.3,631000005.0
2007-10-09 09:04:00,117.3,117.3,117.29,117.3,324200000.0
2007-10-09 09:05:00,117.3,117.3,117.285,117.29,1057099990.0
2007-10-09 09:06:00,117.29,117.29,117.29,117.29,289999993.0
2007-10-09 09:07:00,117.29,117.3,117.29,117.29,356799991.0
2007-10-09 09:08:00,117.295,117.3,117.29,117.3,489699987.0
2007-10-09 09:09:00,117.3,117.32,117.285,117.32,1616300006.0
2007-10-09 09:10:00,117.32,117.33,117.31,117.32,1559699998.0
2007-10-09 09:11:00,117.31,117.32,117.31,117.31,1399279987.0
2007-10-09 09:12:00,117.32,117.33,117.32,117.32,1399279987.0
2007-10-09 09:13:00,117.32,117.34,117.315,117.34,1722799998.0
2007-10-09 09:14:00,117.33,117.37,117.33,117.36,1612850008.0
2007-10-09 09:15:00,117.37,117.37,117.36,117.36,1612850008.0
2007-10-09 09:16:00,117.36,117.36,117.345,117.345,308200002.0
2007-10-09 09:17:00,117.33,117.36,117.33,117.34,1112999998.0
2007-10-09 09:18:00,117.35,117.35,117.33,117.34,1112999998.0
2007-10-09 09:19:00,117.34,117.355,117.33,117.34,1112999998.0
2007-10-09 09:20:00,117.34,117.36,117.34,117.35,1064399999.0
2007-10-09 09:21:00,117.35,117.355,117.34,117.35,1227200006.0
2007-10-09 09:22:00,117.35,117.38,117.35,117.38,1160799992.0
2007-10-09 09:23:00,117.37,117.39,117.37,117.37,1011499982.0
2007-10-09 09:24:00,117.37,117.38,117.365,117.375,1011499982.0
2007-10-09 09:25:00,117.38,117.39,117.37,117.38,1418699986.0
2007-10-09 09:26:00,117.38,117.39,117.37,117.39,1418699986.0
2007-10-09 09:27:00,117.4,117.42,117.39,117.39,1370200003.0
2007-10-09 09:28:00,117.4,117.44,117.4,117.43,1370200003.0
2007-10-09 09:29:00,117.42,117.43,117.38,117.38,1370200003.0
2007-10-09 09:30:00,117.37,117.4,117.35,117.36,1370200003.0
2007-10-09 09:31:00,117.37,117.37,117.355,117.355,1370200003.0
2007-10-09 09:32:00,117.36,117.37,117.36,117.37,1061299984.0
2007-10-09 09:33:00,117.37,117.37,117.365,117.37,379400000.0
2007-10-09 09:34:00,117.35,117.36,117.35,117.36,1650399993.0
2007-10-09 09:35:00,117.37,117.37,117.355,117.36,1650399993.0
2007-10-09 09:36:00,117.355,117.36,117.35,117.35,881499983.0
2007-10-09 09:37:00,117.345,117.365,117.345,117.36,868100001.0
2007-10-09 09:38:00,117.355,117.37,117.345,117.36,1862300008.0
2007-10-09 09:39:00,117.36,117.37,117.35,117.36,1323099973.0
2007-10-09 09:40:00,117.34,117.36,117.33,117.34,663599993.0
2007-10-09 09:41:00,117.35,117.36,117.35,117.35,663599993.0
2007-10-09 09:42:00,117.34,117.35,117.32,117.32,1489999996.0
2007-10-09 09:43:00,117.33,117.33,117.32,117.33,1489999996.0
2007-10-09 09:44:00,117.325,117.33,117.305,117.32,1489999996.0
2007-10-09 09:45:00,117.32,117.335,117.32,117.33,1044499989.0
2007-10-09 09:46:00,117.33,117.34,117.32,117.33,531999995.0
2007-10-09 09:47:00,117.34,117.34,117.335,117.34,531999995.0
2007-10-09 09:48:00,117.34,117.35,117.33,117.335,2112899989.0
2007-10-09 09:49:00,117.335,117.335,117.305,117.305,2120300000.0
2007-10-09 09:50:00,117.29,117.31,117.27,117.28,2091499998.0
2007-10-09 09:51:00,117.295,117.31,117.275,117.28,2091499998.0
2007-10-09 09:52:00,117.27,117.3,117.27,117.28,899100002.0
2007-10-09 09:53:00,117.29,117.295,117.285,117.29,899100002.0
2007-10-09 09:54:00,117.29,117.3,117.285,117.3,1673899999.0
2007-10-09 09:55:00,117.3,117.3,117.29,117.3,1124200000.0
2007-10-09 09:56:00,117.3,117.31,117.29,117.295,1560900008.0
2007-10-09 09:57:00,117.295,117.31,117.29,117.31,1673799998.0
2007-10-09 09:58:00,117.31,117.31,117.29,117.29,1858500022.0
2007-10-09 09:59:00,117.3,117.31,117.295,117.3,1858500022.0
2007-10-09 10:00:00,117.28,117.3,117.28,117.29,384899998.0
2007-10-09 10:01:00,117.3,117.31,117.29,117.29,384899998.0
2007-10-09 10:02:00,117.3,117.3,117.295,117.3,384899998.0
2007-10-09 10:03:00,117.28,117.3,117.28,117.3,1920399993.0
2007-10-09 10:04:00,117.305,117.325,117.3,117.315,1920399993.0
2007-10-09 10:05:00,117.31,117.315,117.29,117.29,1935599993.0
2007-10-09 10:06:00,117.29,117.29,117.28,117.29,1249599999.0
2007-10-09 10:07:00,117.29,117.3,117.28,117.28,1042699980.0
2007-10-09 10:08:00,117.29,117.3,117.29,117.3,1042699980.0
2007-10-09 10:09:00,117.3,117.3,117.285,117.29,2067000000.0
2007-10-09 10:10:00,117.295,117.3,117.29,117.29,1612799979.0
2007-10-09 10:11:00,117.29,117.29,117.28,117.29,713299999.0
2007-10-09 10:12:00,117.29,117.29,117.275,117.28,761090000.0
2007-10-09 10:13:00,117.275,117.29,117.275,117.285,672000003.0
2007-10-09 10:14:00,117.285,117.3,117.28,117.285,1042699984.0
2007-10-09 10:15:00,117.285,117.31,117.285,117.305,1595399998.0
2007-10-09 10:16:00,117.3,117.305,117.3,117.3,479000007.0
2007-10-09 10:17:00,117.3,117.305,117.29,117.29,1641299980.0
2007-10-09 10:18:00,117.29,117.29,117.23,117.26,1160299998.0
2007-10-09 10:19:00,117.27,117.27,117.23,117.23,1160299998.0
2007-10-09 10:20:00,117.24,117.27,117.24,117.265,1160299998.0
2007-10-09 10:21:00,117.265,117.265,117.25,117.26,1345300000.0
2007-10-09 10:22:00,117.26,117.27,117.26,117.26,887499998.0
2007-10-09 10:23:00,117.26,117.26,117.245,117.25,1756099997.0
2007-10-09 10:24:00,117.23,117.24,117.23,117.23,1466560003.0
2007-10-09 10:25:00,117.22,117.22,117.19,117.19,1466560003.0
2007-10-09 10:26:00,117.195,117.24,117.195,117.235,1466560003.0
2007-10-09 10:27:00,117.24,117.255,117.24,117.245,1159660000.0
2007-10-09 10:28:00,117.245,117.245,117.215,117.225,1605929996.0
2007-10-09 10:29:00,117.225,117.24,117.215,117.24,1920099981.0
2007-10-09 10:30:00,117.24,117.25,117.23,117.23,1313099976.0
2007-10-09 10:31:00,117.21,117.21,117.19,117.2,1143900003.0
2007-10-09 10:32:00,117.21,117.21,117.2,117.205,1143900003.0
2007-10-09 10:33:00,117.18,117.22,117.18,117.22,1602199968.0
2007-10-09 10:34:00,117.21,117.22,117.2,117.21,1602199968.0
2007-10-09 10:35:00,117.22,117.22,117.21,117.22,1602199968.0
2007-10-09 10:36:00,117.22,117.22,117.205,117.215,1793100007.0
2007-10-09 10:37:00,117.19,117.21,117.19,117.2,1275599992.0
2007-10-09 10:38:00,117.22,117.22,117.205,117.215,1275599992.0
2007-10-09 10:39:00,117.215,117.23,117.215,117.225,625100000.0
2007-10-09 10:40:00,117.225,117.24,117.215,117.225,1479799993.0
2007-10-09 10:41:00,117.225,117.25,117.22,117.25,865200003.0
2007-10-09 10:42:00,117.25,117.25,117.225,117.225,1014500003.0
2007-10-09 10:43:00,117.225,117.225,117.21,117.21,463800000.0
2007-10-09 10:44:00,117.21,117.215,117.21,117.21,259599998.0
2007-10-09 10:45:00,117.21,117.24,117.21,117.225,1835500015.0
2007-10-09 10:46:00,117.225,117.24,117.22,117.225,1397099998.0
2007-10-09 10:47:00,117.225,117.23,117.215,117.23,627200006.0
2007-10-09 10:48:00,117.225,117.23,117.22,117.22,1377000000.0
2007-10-09 10:49:00,117.23,117.26,117.225,117.25,1461099994.0
2007-10-09 10:50:00,117.25,117.25,117.24,117.25,1069399989.0
2007-10-09 10:51:00,117.25,117.26,117.245,117.26,960699998.0
2007-10-09 10:52:00,117.26,117.29,117.26,117.28,1825599991.0
2007-10-09 10:53:00,117.27,117.31,117.27,117.31,1825599991.0
2007-10-09 10:54:00,117.3,117.31,117.27,117.28,1825599991.0
2007-10-09 10:55:00,117.29,117.3,117.28,117.3,1825599991.0
2007-10-09 10:56:00,117.295,117.295,117.285,117.29,1882400023.0
2007-10-09 10:57:00,117.29,117.3,117.285,117.295,1811600018.0
2007-10-09 10:58:00,117.295,117.295,117.285,117.285,848799998.0
2007-10-09 10:59:00,117.285,117.29,117.28,117.28,1538199995.0
2007-10-09 11:00:00,117.28,117.3,117.275,117.3,1785700014.0
2007-10-09 11:01:00,117.3,117.31,117.3,117.31,1208000021.0
2007-10-09 11:02:00,117.32,117.32,117.31,117.31,1208000021.0
2007-10-09 11:03:00,117.33,117.34,117.315,117.33,1208000021.0
2007-10-09 11:04:00,117.33,117.33,117.32,117.33,470000007.0
2007-10-09 11:05:00,117.32,117.34,117.315,117.335,1666799999.0
2007-10-09 11:06:00,117.335,117.34,117.325,117.325,739300000.0
2007-10-09 11:07:00,117.33,117.33,117.305,117.32,950399992.0
2007-10-09 11:08:00,117.32,117.32,117.305,117.305,920300003.0
2007-10-09 11:09:00,117.305,117.31,117.3,117.3,669199996.0
2007-10-09 11:10:00,117.3,117.3,117.295,117.295,450800003.0
2007-10-09 11:11:00,117.295,117.36,117.295,117.35,1389900035.0
2007-10-09 11:12:00,117.35,117.35,117.33,117.33,973499999.0
2007-10-09 11:13:00,117.325,117.33,117.31,117.31,1206200010.0
2007-10-09 11:14:00,117.31,117.31,117.3,117.31,1001299987.0
2007-10-09 11:15:00,117.31,117.32,117.31,117.315,786299999.0
2007-10-09 11:16:00,117.315,117.37,117.315,117.35,1786400009.0
2007-10-09 11:17:00,117.345,117.35,117.335,117.335,533000004.0
2007-10-09 11:18:00,117.335,117.34,117.335,117.34,280200000.0
2007-10-09 11:19:00,117.34,117.34,117.33,117.33,568999998.0
2007-10-09 11:20:00,117.33,117.33,117.33,117.33,400000000.0
2007-10-09 11:21:00,117.33,117.34,117.33,117.33,1022599989.0
2007-10-09 11:22:00,117.33,117.34,117.32,117.335,1338900006.0
2007-10-09 11:23:00,117.34,117.35,117.325,117.345,2016500011.0
2007-10-09 11:24:00,117.345,117.35,117.33,117.335,1523500013.0
2007-10-09 11:25:00,117.335,117.345,117.32,117.32,784099992.0
2007-10-09 11:26:00,117.32,117.33,117.31,117.33,877500010.0
2007-10-09 11:27:00,117.34,117.345,117.325,117.335,877500010.0
2007-10-09 11:28:00,117.335,117.35,117.335,117.335,1929000004.0
2007-10-09 11:29:00,117.335,117.34,117.325,117.33,546699991.0
2007-10-09 11:30:00,117.33,117.34,117.33,117.34,1920799988.0
2007-10-09 11:31:00,117.34,117.35,117.335,117.35,420200002.0
2007-10-09 11:32:00,117.345,117.345,117.315,117.32,1359999990.0
2007-10-09 11:33:00,117.31,117.32,117.29,117.3,348300000.0
2007-10-09 11:34:00,117.31,117.32,117.305,117.31,348300000.0
2007-10-09 11:35:00,117.3,117.315,117.295,117.31,1404399996.0
2007-10-09 11:36:00,117.31,117.31,117.3,117.3,1230000005.0
2007-10-09 11:37:00,117.28,117.29,117.28,117.28,2026500007.0
2007-10-09 11:38:00,117.26,117.26,117.23,117.23,2026500007.0
2007-10-09 11:39:00,117.24,117.25,117.16,117.2,1521199995.0
2007-10-09 11:40:00,117.21,117.21,117.2,117.2,1521199995.0
2007-10-09 11:41:00,117.21,117.24,117.2,117.22,1521199995.0
2007-10-09 11:42:00,117.23,117.24,117.22,117.22,1521199995.0
2007-10-09 11:43:00,117.23,117.24,117.23,117.24,1521199995.0
2007-10-09 11:44:00,117.24,117.24,117.225,117.225,1020100003.0
2007-10-09 11:45:00,117.23,117.23,117.2,117.21,1668199995.0
2007-10-09 11:46:00,117.22,117.23,117.2,117.21,1668199995.0
2007-10-09 11:47:00,117.215,117.23,117.215,117.225,1668199995.0
2007-10-09 11:48:00,117.225,117.26,117.225,117.245,1480500006.0
2007-10-09 11:49:00,117.245,117.245,117.235,117.235,1136899984.0
2007-10-09 11:50:00,117.24,117.245,117.225,117.235,1072499999.0
2007-10-09 11:51:00,117.235,117.24,117.225,117.24,344700001.0
2007-10-09 11:52:00,117.24,117.25,117.23,117.23,1723399997.0
2007-10-09 11:53:00,117.24,117.24,117.225,117.23,1187999990.0
2007-10-09 11:54:00,117.23,117.235,117.215,117.23,1217699996.0
2007-10-09 11:55:00,117.23,117.24,117.22,117.23,522799999.0
2007-10-09 11:56:00,117.245,117.25,117.24,117.25,522799999.0
2007-10-09 11:57:00,117.25,117.25,117.235,117.24,541899995.0
2007-10-09 11:58:00,117.24,117.255,117.24,117.255,1150399997.0
2007-10-09 11:59:00,117.255,117.27,117.255,117.265,1910400002.0
2007-10-09 12:00:00,117.26,117.26,117.25,117.25,1537200003.0
2007-10-09 12:01:00,117.26,117.27,117.245,117.25,1537200003.0
2007-10-09 12:02:00,117.25,117.26,117.235,117.25,1909000002.0
2007-10-09 12:03:00,117.245,117.26,117.245,117.245,449500005.0
2007-10-09 12:04:00,117.245,117.31,117.245,117.295,1713199994.0
2007-10-09 12:05:00,117.3,117.3,117.275,117.29,2004200000.0
2007-10-09 12:06:00,117.29,117.31,117.29,117.31,1379399962.0
2007-10-09 12:07:00,117.32,117.33,117.31,117.32,1379399962.0
2007-10-09 12:08:00,117.32,117.32,117.3,117.305,1303200001.0
2007-10-09 12:09:00,117.305,117.33,117.3,117.315,1653700004.0
2007-10-09 12:10:00,117.305,117.32,117.285,117.3,1905200007.0
2007-10-09 12:11:00,117.28,117.29,117.27,117.28,1130299998.0
2007-10-09 12:12:00,117.29,117.29,117.26,117.28,1130299998.0
2007-10-09 12:13:00,117.285,117.285,117.265,117.265,1130299998.0
2007-10-09 12:14:00,117.27,117.27,117.24,117.25,334899997.0
2007-10-09 12:15:00,117.26,117.26,117.25,117.26,334899997.0
2007-10-09 12:16:00,117.26,117.26,117.25,117.26,1056799990.0
2007-10-09 12:17:00,117.26,117.26,117.25,117.25,934799995.0
2007-10-09 12:18:00,117.25,117.26,117.25,117.26,1392199984.0
2007-10-09 12:19:00,117.255,117.26,117.245,117.245,914600004.0
2007-10-09 12:20:00,117.245,117.255,117.24,117.25,1078600000.0
2007-10-09 12:21:00,117.25,117.25,117.225,117.225,652799999.0
2007-10-09 12:22:00,117.225,117.23,117.215,117.22,1124100007.0
2007-10-09 12:23:00,117.22,117.22,117.205,117.22,795500017.0
2007-10-09 12:24:00,117.215,117.255,117.215,117.24,1280299996.0
2007-10-09 12:25:00,117.24,117.255,117.24,117.24,1013799997.0
2007-10-09 12:26:00,117.24,117.27,117.24,117.265,1296399984.0
2007-10-09 12:27:00,117.26,117.27,117.245,117.26,1938399996.0
2007-10-09 12:28:00,117.26,117.26,117.26,117.26,296100002.0
2007-10-09 12:29:00,117.26,117.26,117.25,117.255,538499996.0
2007-10-09 12:30:00,117.255,117.265,117.255,117.26,739200000.0
2007-10-09 12:31:00,117.26,117.26,117.25,117.26,391000002.0
2007-10-09 12:32:00,117.275,117.275,117.265,117.275,391000002.0
2007-10-09 12:33:00,117.275,117.275,117.27,117.275,131199994.0
2007-10-09 12:34:00,117.275,117.285,117.275,117.28,778199994.0
2007-10-09 12:35:00,117.285,117.285,117.28,117.285,628300001.0
2007-10-09 12:36:00,117.285,117.295,117.285,117.295,525600007.0
2007-10-09 12:37:00,117.295,117.3,117.285,117.295,441800005.0
2007-10-09 12:38:00,117.295,117.295,117.28,117.285,571700000.0
2007-10-09 12:39:00,117.285,117.285,117.275,117.275,1124499998.0
2007-10-09 12:40:00,117.28,117.285,117.28,117.28,164099998.0
2007-10-09 12:41:00,117.285,117.295,117.275,117.29,1660800012.0
2007-10-09 12:42:00,117.285,117.29,117.285,117.29,324700000.0
2007-10-09 12:43:00,117.29,117.32,117.29,117.315,1378199998.0
2007-10-09 12:44:00,117.315,117.32,117.31,117.31,814000019.0
2007-10-09 12:45:00,117.315,117.315,117.305,117.315,293500001.0
2007-10-09 12:46:00,117.315,117.33,117.305,117.325,657700008.0
2007-10-09 12:47:00,117.325,117.33,117.32,117.33,480899999.0
2007-10-09 12:48:00,117.325,117.33,117.32,117.33,163700001.0
2007-10-09 12:49:00,117.33,117.33,117.305,117.31,1408599995.0
2007-10-09 12:50:00,117.31,117.31,117.305,117.305,404800000.0
2007-10-09 12:51:00,117.305,117.31,117.28,117.29,861799994.0
2007-10-09 12:52:00,117.29,117.295,117.28,117.28,931100002.0
2007-10-09 12:53:00,117.28,117.28,117.245,117.255,1463600000.0
2007-10-09 12:54:00,117.255,117.26,117.255,117.26,386999997.0
2007-10-09 12:55:00,117.26,117.26,117.245,117.245,448600011.0
2007-10-09 12:56:00,117.245,117.27,117.235,117.27,1821320004.0
2007-10-09 12:57:00,117.275,117.28,117.265,117.27,426099999.0
2007-10-09 12:58:00,117.27,117.28,117.265,117.265,1048299996.0
2007-10-09 12:59:00,117.27,117.32,117.26,117.315,1702690007.0
2007-10-09 13:00:00,117.315,117.33,117.305,117.31,1422009998.0
2007-10-09 13:01:00,117.31,117.31,117.29,117.29,1369299999.0
2007-10-09 13:02:00,117.29,117.3,117.285,117.285,658300001.0
2007-10-09 13:03:00,117.3,117.3,117.29,117.295,396599999.0
2007-10-09 13:04:00,117.295,117.3,117.295,117.295,80000000.0
2007-10-09 13:05:00,117.295,117.3,117.275,117.285,553820003.0
2007-10-09 13:06:00,117.275,117.285,117.275,117.28,1178400001.0
2007-10-09 13:07:00,117.28,117.32,117.275,117.315,1805100001.0
2007-10-09 13:08:00,117.315,117.325,117.315,117.325,1044700003.0
2007-10-09 13:09:00,117.33,117.33,117.33,117.33,500000000.0
2007-10-09 13:10:00,117.33,117.33,117.32,117.325,771799999.0
2007-10-09 13:11:00,117.325,117.325,117.305,117.31,753500004.0
2007-10-09 13:12:00,117.31,117.33,117.3,117.32,2036300007.0
2007-10-09 13:13:00,117.32,117.33,117.315,117.32,960099995.0
2007-10-09 13:14:00,117.32,117.32,117.32,117.32,261399987.0
2007-10-09 13:15:00,117.32,117.32,117.305,117.315,619399997.0
2007-10-09 13:16:00,117.315,117.32,117.305,117.305,935000001.0
2007-10-09 13:17:00,117.31,117.31,117.3,117.305,645400005.0
2007-10-09 13:18:00,117.3,117.31,117.3,117.305,1186399991.0
2007-10-09 13:19:00,117.305,117.325,117.3,117.31,1909900016.0
2007-10-09 13:20:00,117.315,117.33,117.31,117.32,1586099994.0
2007-10-09 13:21:00,117.32,117.32,117.31,117.32,1739499977.0
2007-10-09 13:22:00,117.32,117.32,117.31,117.31,846300001.0
2007-10-09 13:23:00,117.315,117.32,117.305,117.31,846300001.0
2007-10-09 13:24:00,117.31,117.315,117.295,117.3,1435499999.0
2007-10-09 13:25:00,117.3,117.305,117.285,117.285,884099995.0
2007-10-09 13:26:00,117.28,117.285,117.255,117.27,2040300012.0
2007-10-09 13:27:00,117.27,117.28,117.27,117.27,368800000.0
2007-10-09 13:28:00,117.27,117.28,117.27,117.27,1138399990.0
2007-10-09 13:29:00,117.25,117.26,117.25,117.25,1429400002.0
2007-10-09 13:30:00,117.265,117.27,117.25,117.25,1429400002.0
2007-10-09 13:31:00,117.25,117.26,117.245,117.245,981799994.0
2007-10-09 13:32:00,117.25,117.28,117.24,117.28,1409999986.0
2007-10-09 13:33:00,117.27,117.295,117.24,117.24,1292800009.0
2007-10-09 13:34:00,117.24,117.25,117.23,117.24,1404099985.0
2007-10-09 13:35:00,117.24,117.27,117.235,117.27,1213900002.0
2007-10-09 13:36:00,117.26,117.27,117.25,117.265,1333599997.0
2007-10-09 13:37:00,117.265,117.28,117.265,117.265,314100000.0
2007-10-09 13:38:00,117.265,117.28,117.255,117.255,1605100014.0
2007-10-09 13:39:00,117.255,117.26,117.24,117.24,854800000.0
2007-10-09 13:40:00,117.235,117.24,117.235,117.24,631700001.0
2007-10-09 13:41:00,117.24,117.24,117.22,117.22,1274299997.0
2007-10-09 13:42:00,117.2,117.2,117.14,117.17,1113000006.0
2007-10-09 13:43:00,117.185,117.2,117.175,117.2,1113000006.0
2007-10-09 13:44:00,117.2,117.21,117.185,117.19,1450899993.0
2007-10-09 13:45:00,117.19,117.21,117.19,117.2,2011500000.0
2007-10-09 13:46:00,117.2,117.21,117.195,117.21,1026900005.0
2007-10-09 13:47:00,117.21,117.21,117.205,117.205,498500002.0
2007-10-09 13:48:00,117.21,117.22,117.2,117.2,1757199982.0
2007-10-09 13:49:00,117.205,117.205,117.18,117.19,1448100015.0
2007-10-09 13:50:00,117.195,117.2,117.185,117.19,1237700011.0
2007-10-09 13:51:00,117.19,117.19,117.175,117.185,1182499991.0
2007-10-09 13:52:00,117.17,117.18,117.16,117.16,871900001.0
2007-10-09 13:53:00,117.17,117.17,117.16,117.17,871900001.0
2007-10-09 13:54:00,117.17,117.19,117.17,117.19,512399999.0
2007-10-09 13:55:00,117.19,117.19,117.165,117.165,1442999992.0
2007-10-09 13:56:00,117.165,117.185,117.16,117.185,1177720005.0
2007-10-09 13:57:00,117.18,117.2,117.17,117.19,740399998.0
2007-10-09 13:58:00,117.2,117.2,117.2,117.2,740399998.0
2007-10-09 13:59:00,117.2,117.21,117.195,117.21,1319300001.0
2007-10-09 14:00:00,117.205,117.21,117.2,117.205,667599997.0
2007-10-09 14:01:00,117.21,117.21,117.195,117.2,1124799998.0
2007-10-09 14:02:00,117.195,117.21,117.195,117.21,1952099997.0
2007-10-09 14:03:00,117.21,117.22,117.195,117.215,1586299998.0
2007-10-09 14:04:00,117.22,117.22,117.205,117.22,1924100009.0
2007-10-09 14:05:00,117.2,117.21,117.2,117.2,686999995.0
2007-10-09 14:06:00,117.22,117.23,117.205,117.205,686999995.0
2007-10-09 14:07:00,117.205,117.23,117.205,117.23,1338400005.0
2007-10-09 14:08:00,117.23,117.24,117.22,117.23,919699996.0
2007-10-09 14:09:00,117.23,117.23,117.22,117.23,1096500006.0
2007-10-09 14:10:00,117.23,117.23,117.21,117.22,795720003.0
2007-10-09 14:11:00,117.22,117.22,117.2,117.2,920530006.0
2007-10-09 14:12:00,117.2,117.21,117.2,117.21,1305600008.0
2007-10-09 14:13:00,117.21,117.21,117.195,117.205,1322200004.0
2007-10-09 14:14:00,117.205,117.22,117.2,117.215,709699999.0
2007-10-09 14:15:00,117.21,117.22,117.205,117.205,1187400000.0
2007-10-09 14:16:00,117.19,117.2,117.19,117.19,1466599996.0
2007-10-09 14:17:00,117.195,117.22,117.195,117.21,1466599996.0
2007-10-09 14:18:00,117.21,117.21,117.195,117.205,1987699994.0
2007-10-09 14:19:00,117.2,117.21,117.195,117.195,1866699998.0
2007-10-09 14:20:00,117.195,117.21,117.195,117.21,1158900011.0
2007-10-09 14:21:00,117.205,117.22,117.205,117.22,1594699988.0
2007-10-09 14:22:00,117.22,117.23,117.215,117.22,548799993.0
2007-10-09 14:23:00,117.2,117.21,117.2,117.21,1164199990.0
2007-10-09 14:24:00,117.22,117.22,117.21,117.21,1164199990.0
2007-10-09 14:25:00,117.215,117.23,117.215,117.215,1164199990.0
2007-10-09 14:26:00,117.22,117.23,117.205,117.215,1567299992.0
2007-10-09 14:27:00,117.22,117.22,117.215,117.22,351599996.0
2007-10-09 14:28:00,117.22,117.23,117.2,117.2,1803500007.0
2007-10-09 14:29:00,117.2,117.21,117.185,117.19,1862400011.0
2007-10-09 14:30:00,117.185,117.22,117.185,117.205,2004000009.0
2007-10-09 14:31:00,117.205,117.21,117.205,117.21,1103900000.0
2007-10-09 14:32:00,117.21,117.22,117.205,117.21,1804800027.0
2007-10-09 14:33:00,117.21,117.21,117.185,117.185,1343799995.0
2007-10-09 14:34:00,117.195,117.2,117.19,117.19,1498600007.0
2007-10-09 14:35:00,117.19,117.2,117.185,117.2,1654140017.0
2007-10-09 14:36:00,117.2,117.2,117.175,117.18,1788499997.0
2007-10-09 14:37:00,117.18,117.19,117.17,117.18,2107400006.0
2007-10-09 14:38:00,117.19,117.2,117.185,117.2,2107400006.0
2007-10-09 14:39:00,117.2,117.21,117.175,117.19,2143000033.0
2007-10-09 14:40:00,117.18,117.18,117.16,117.16,1729199996.0
2007-10-09 14:41:00,117.16,117.17,117.15,117.17,1742400002.0
2007-10-09 14:42:00,117.16,117.19,117.16,117.18,1742400002.0
2007-10-09 14:43:00,117.19,117.2,117.185,117.185,1742400002.0
2007-10-09 14:44:00,117.18,117.19,117.14,117.16,881700002.0
2007-10-09 14:45:00,117.17,117.18,117.16,117.17,881700002.0
2007-10-09 14:46:00,117.18,117.19,117.165,117.19,881700002.0
2007-10-09 14:47:00,117.19,117.19,117.18,117.19,666399999.0
2007-10-09 14:48:00,117.19,117.21,117.19,117.19,1570899996.0
2007-10-09 14:49:00,117.195,117.2,117.175,117.19,1570899996.0
2007-10-09 14:50:00,117.18,117.2,117.18,117.2,1383099992.0
2007-10-09 14:51:00,117.2,117.22,117.2,117.22,1619999994.0
2007-10-09 14:52:00,117.2,117.22,117.2,117.21,1544900004.0
2007-10-09 14:53:00,117.22,117.22,117.18,117.18,1544900004.0
2007-10-09 14:54:00,117.19,117.23,117.19,117.23,1544900004.0
2007-10-09 14:55:00,117.24,117.24,117.22,117.22,1544900004.0
2007-10-09 14:56:00,117.22,117.22,117.21,117.21,2046600024.0
2007-10-09 14:57:00,117.21,117.21,117.185,117.185,1459099999.0
2007-10-09 14:58:00,117.185,117.2,117.185,117.2,961799994.0
2007-10-09 14:59:00,117.2,117.2,117.2,117.2,616799999.0
2007-10-09 15:00:00,117.2,117.21,117.185,117.185,1887800001.0
2007-10-09 15:01:00,117.19,117.2,117.185,117.2,1893400014.0
2007-10-09 15:02:00,117.2,117.22,117.18,117.21,2036419990.0
2007-10-09 15:03:00,117.2,117.23,117.19,117.23,1323599979.0
2007-10-09 15:04:00,117.22,117.22,117.19,117.2,1323599979.0
2007-10-09 15:05:00,117.21,117.21,117.19,117.19,1323599979.0
2007-10-09 15:06:00,117.19,117.2,117.19,117.19,1710799979.0
2007-10-09 15:07:00,117.19,117.2,117.19,117.19,1363399995.0
2007-10-09 15:08:00,117.18,117.19,117.18,117.19,1741899963.0
2007-10-09 15:09:00,117.2,117.2,117.185,117.2,1741899963.0
2007-10-09 15:10:00,117.195,117.22,117.195,117.22,1748299990.0
2007-10-09 15:11:00,117.22,117.23,117.21,117.21,1750600001.0
2007-10-09 15:12:00,117.22,117.23,117.21,117.215,2042999986.0
2007-10-09 15:13:00,117.215,117.22,117.185,117.19,1535499996.0
2007-10-09 15:14:00,117.17,117.17,117.16,117.17,1389000002.0
2007-10-09 15:15:00,117.175,117.19,117.165,117.19,1389000002.0
2007-10-09 15:16:00,117.17,117.17,117.15,117.15,855100000.0
2007-10-09 15:17:00,117.165,117.17,117.165,117.17,855100000.0
2007-10-09 15:18:00,117.17,117.17,117.16,117.17,1687400006.0
2007-10-09 15:19:00,117.15,117.17,117.15,117.17,1379799996.0
2007-10-09 15:20:00,117.18,117.18,117.165,117.17,1379799996.0
2007-10-09 15:21:00,117.17,117.17,117.16,117.17,1767400000.0
2007-10-09 15:22:00,117.15,117.17,117.15,117.16,2004799989.0
2007-10-09 15:23:00,117.17,117.17,117.15,117.15,2004799989.0
2007-10-09 15:24:00,117.17,117.18,117.16,117.18,2004799989.0
2007-10-09 15:25:00,117.16,117.17,117.16,117.16,2028400027.0
2007-10-09 15:26:00,117.17,117.17,117.15,117.15,2028400027.0
2007-10-09 15:27:00,117.17,117.175,117.16,117.17,2028400027.0
2007-10-09 15:28:00,117.17,117.17,117.155,117.17,1665200001.0
2007-10-09 15:29:00,117.17,117.19,117.16,117.19,1154399986.0
2007-10-09 15:30:00,117.18,117.18,117.17,117.18,1154399986.0
2007-10-09 15:31:00,117.17,117.17,117.15,117.15,1154399986.0
2007-10-09 15:32:00,117.155,117.16,117.15,117.15,1154399986.0
2007-10-09 15:33:00,117.15,117.165,117.15,117.16,1975699969.0
2007-10-09 15:34:00,117.14,117.14,117.1,117.11,1771510008.0
2007-10-09 15:35:00,117.12,117.12,117.1,117.11,1771510008.0
2007-10-09 15:36:00,117.1,117.12,117.1,117.11,1771510008.0
2007-10-09 15:37:00,117.1,117.11,117.09,117.1,1771510008.0
2007-10-09 15:38:00,117.09,117.09,117.02,117.02,1771510008.0
2007-10-09 15:39:00,117.035,117.045,117.025,117.035,1771510008.0
2007-10-09 15:40:00,117.035,117.04,117.025,117.025,1367199989.0
2007-10-09 15:41:00,117.03,117.04,117.02,117.04,1428399996.0
2007-10-09 15:42:00,117.05,117.05,117.02,117.02,1428399996.0
2007-10-09 15:43:00,117.03,117.03,116.96,116.96,1428399996.0
2007-10-09 15:44:00,116.97,116.98,116.92,116.93,1428399996.0
2007-10-09 15:45:00,116.92,116.93,116.89,116.93,1428399996.0
2007-10-09 15:46:00,116.94,116.97,116.93,116.97,1428399996.0
2007-10-09 15:47:00,116.96,116.97,116.94,116.94,1428399996.0
2007-10-09 15:48:00,116.955,116.96,116.915,116.925,1428399996.0
2007-10-09 15:49:00,116.925,116.93,116.905,116.905,1387199998.0
2007-10-09 15:50:00,116.89,116.92,116.89,116.92,1935099983.0
2007-10-09 15:51:00,116.93,116.95,116.93,116.95,1935099983.0
2007-10-09 15:52:00,116.94,116.95,116.92,116.92,1935099983.0
2007-10-09 15:53:00,116.92,116.96,116.92,116.955,1935099983.0
2007-10-09 15:54:00,116.94,116.96,116.94,116.95,2076199995.0
2007-10-09 15:55:00,116.96,116.97,116.95,116.97,2076199995.0
2007-10-09 15:56:00,116.98,116.99,116.98,116.99,2076199995.0
2007-10-09 15:57:00,117.0,117.02,117.0,117.02,2076199995.0
2007-10-09 15:58:00,117.01,117.02,116.99,117.01,2076199995.0
2007-10-09 15:59:00,117.02,117.02,116.98,116.99,2076199995.0
2007-10-09 16:00:00,116.98,117.01,116.98,117.0,2076199995.0
2007-10-09 16:01:00,117.01,117.02,116.99,117.02,2076199995.0
2007-10-09 16:02:00,117.01,117.01,116.99,117.0,2076199995.0
2007-10-09 16:03:00,117.01,117.01,116.995,117.0,2076199995.0
2007-10-09 16:04:00,116.98,116.98,116.97,116.98,1205300003.0
2007-10-09 16:05:00,116.97,116.97,116.93,116.93,1205300003.0
2007-10-09 16:06:00,116.94,116.94,116.92,116.93,1205300003.0
2007-10-09 16:07:00,116.94,116.96,116.94,116.96,1205300003.0
2007-10-09 16:08:00,116.95,116.95,116.91,116.91,1205300003.0
2007-10-09 16:09:00,116.92,116.93,116.91,116.93,1205300003.0
2007-10-09 16:10:00,116.94,116.94,116.915,116.925,1205300003.0
2007-10-09 16:11:00,116.925,116.94,116.92,116.925,1298600017.0
2007-10-09 16:12:00,116.92,116.93,116.91,116.92,1250499999.0
2007-10-09 16:13:00,116.93,116.935,116.925,116.93,1250499999.0
2007-10-09 16:14:00,116.93,116.95,116.92,116.95,1794000005.0
2007-10-09 16:15:00,116.96,116.97,116.95,116.96,1794000005.0
2007-10-09 16:16:00,116.97,116.98,116.965,116.97,1794000005.0
2007-10-09 16:17:00,116.975,116.98,116.955,116.96,1583200021.0
2007-10-09 16:18:00,116.96,116.96,116.945,116.96,2066700006.0
2007-10-09 16:19:00,116.96,116.96,116.96,116.96,2137899990.0
2007-10-09 16:20:00,116.965,116.99,116.965,116.99,2137899990.0
2007-10-09 16:21:00,116.99,116.99,116.97,116.97,2090800011.0
2007-10-09 16:22:00,116.96,116.97,116.94,116.95,2090800011.0
2007-10-09 16:23:00,116.96,116.96,116.92,116.92,2090800011.0
2007-10-09 16:24:00,116.91,116.92,116.89,116.92,2090800011.0
2007-10-09 16:25:00,116.91,116.92,116.89,116.91,2090800011.0
2007-10-09 16:26:00,116.9,116.9,116.84,116.84,2090800011.0
2007-10-09 16:27:00,116.85,116.85,116.79,116.84,2090800011.0
2007-10-09 16:28:00,116.85,116.88,116.85,116.88,2090800011.0
2007-10-09 16:29:00,116.88,116.885,116.87,116.88,1723299998.0
2007-10-09 16:30:00,116.88,116.89,116.855,116.865,1844400001.0
2007-10-09 16:31:00,116.85,116.86,116.84,116.85,1624199997.0
2007-10-09 16:32:00,116.86,116.89,116.85,116.89,1624199997.0
2007-10-09 16:33:00,116.89,116.9,116.875,116.875,1624199997.0
2007-10-09 16:34:00,116.875,116.9,116.875,116.89,2042099968.0
2007-10-09 16:35:00,116.89,116.895,116.875,116.895,2111299993.0
2007-10-09 16:36:00,116.89,116.91,116.885,116.89,1686200000.0
2007-10-09 16:37:00,116.87,116.89,116.87,116.87,1930899999.0
2007-10-09 16:38:00,116.86,116.87,116.85,116.85,1930899999.0
2007-10-09 16:39:00,116.855,116.86,116.83,116.85,1930899999.0
2007-10-09 16:40:00,116.855,116.86,116.835,116.845,2111100001.0
2007-10-09 16:41:00,116.85,116.88,116.84,116.86,1823349988.0
2007-10-09 16:42:00,116.87,116.87,116.84,116.84,1823349988.0
2007-10-09 16:43:00,116.85,116.87,116.84,116.85,1823349988.0
2007-10-09 16:44:00,116.85,116.88,116.85,116.87,1914500004.0
2007-10-09 16:45:00,116.88,116.9,116.87,116.89,1914500004.0
2007-10-09 16:46:00,116.9,116.92,116.88,116.89,1914500004.0
2007-10-09 16:47:00,116.9,116.92,116.9,116.905,1914500004.0
2007-10-09 16:48:00,116.905,116.915,116.9,116.915,1488299992.0
2007-10-09 16:49:00,116.915,116.925,116.91,116.915,1202799997.0
2007-10-09 16:50:00,116.91,116.98,116.91,116.97,2019899990.0
2007-10-09 16:51:00,116.97,117.0,116.96,117.0,2042249996.0
2007-10-09 16:52:00,117.005,117.01,116.99,116.99,2042249996.0
2007-10-09 16:53:00,116.97,116.97,116.94,116.95,1610599999.0
2007-10-09 16:54:00,116.96,116.98,116.95,116.98,1610599999.0
2007-10-09 16:55:00,116.97,116.97,116.94,116.95,1610599999.0
2007-10-09 16:56:00,116.94,116.96,116.92,116.96,1610599999.0
2007-10-09 16:57:00,116.95,116.96,116.95,116.95,1610599999.0
2007-10-09 16:58:00,116.96,116.97,116.95,116.96,1610599999.0
2007-10-09 16:59:00,116.97,116.98,116.95,116.97,1610599999.0
2007-10-09 17:00:00,116.96,116.98,116.96,116.98,1610599999.0
2007-10-09 17:01:00,116.985,116.99,116.97,116.975,1610599999.0
2007-10-09 17:02:00,116.975,116.98,116.95,116.965,1976699992.0
2007-10-09 17:03:00,116.97,116.97,116.94,116.94,2072700004.0
2007-10-09 17:04:00,116.93,116.95,116.92,116.95,2072700004.0
2007-10-09 17:05:00,116.96,116.97,116.95,116.95,2072700004.0
2007-10-09 17:06:00,116.94,116.94,116.92,116.94,2072700004.0
2007-10-09 17:07:00,116.94,116.95,116.93,116.93,2072700004.0
2007-10-09 17:08:00,116.93,116.95,116.92,116.95,1760280006.0
2007-10-09 17:09:00,116.94,116.95,116.94,116.95,1760280006.0
2007-10-09 17:10:00,116.99,117.04,116.97,117.03,1760280006.0
2007-10-09 17:11:00,117.02,117.04,117.01,117.01,1760280006.0
2007-10-09 17:12:00,117.0,117.01,116.98,116.99,1760280006.0
2007-10-09 17:13:00,116.98,116.98,116.96,116.97,1760280006.0
2007-10-09 17:14:00,116.98,117.01,116.98,116.98,1760280006.0
2007-10-09 17:15:00,116.99,116.99,116.97,116.98,1760280006.0
2007-10-09 17:16:00,116.99,116.99,116.98,116.99,1760280006.0
2007-10-09 17:17:00,117.0,117.01,117.0,117.0,1760280006.0
2007-10-09 17:18:00,116.98,116.98,116.96,116.97,1132899993.0
2007-10-09 17:19:00,116.98,116.98,116.965,116.975,1132899993.0
2007-10-09 17:20:00,116.975,117.01,116.975,117.01,1733699999.0
2007-10-09 17:21:00,116.99,117.01,116.98,117.0,1725699999.0
2007-10-09 17:22:00,116.99,116.99,116.97,116.99,1725699999.0
2007-10-09 17:23:00,116.98,116.99,116.98,116.98,1725699999.0
2007-10-09 17:24:00,116.99,117.005,116.985,116.995,1725699999.0
2007-10-09 17:25:00,116.995,117.005,116.99,117.0,725300001.0
2007-10-09 17:26:00,117.005,117.01,116.995,117.0,855900002.0
2007-10-09 17:27:00,117.0,117.005,116.995,117.0,929099995.0
2007-10-09 17:28:00,117.0,117.01,117.0,117.0,747000002.0
2007-10-09 17:29:00,117.01,117.02,117.005,117.015,747000002.0
2007-10-09 17:30:00,117.015,117.015,117.01,117.01,1487300001.0
2007-10-09 17:31:00,117.01,117.01,117.0,117.01,1993899983.0
2007-10-09 17:32:00,117.0,117.02,117.0,117.01,1993899983.0
2007-10-09 17:33:00,117.02,117.06,117.01,117.05,1993899983.0
2007-10-09 17:34:00,117.04,117.06,117.04,117.05,1993899983.0
2007-10-09 17:35:00,117.06,117.07,117.05,117.05,1993899983.0
2007-10-09 17:36:00,117.05,117.07,117.05,117.07,2111500018.0
2007-10-09 17:37:00,117.05,117.06,117.05,117.05,737099994.0
2007-10-09 17:38:00,117.04,117.04,117.02,117.03,737099994.0
2007-10-09 17:39:00,117.02,117.03,117.01,117.01,737099994.0
2007-10-09 17:40:00,117.0,117.01,116.99,117.0,737099994.0
2007-10-09 17:41:00,117.01,117.01,117.0,117.0,737099994.0
2007-10-09 17:42:00,117.005,117.025,117.005,117.02,1678299994.0
2007-10-09 17:43:00,117.02,117.02,117.01,117.015,996999992.0
2007-10-09 17:44:00,117.02,117.02,116.99,117.0,2094199993.0
2007-10-09 17:45:00,117.0,117.005,116.985,116.985,1815500005.0
2007-10-09 17:46:00,116.985,116.99,116.97,116.98,2026599992.0
2007-10-09 17:47:00,116.98,116.98,116.975,116.98,611899985.0
2007-10-09 17:48:00,116.96,116.96,116.94,116.94,1589900015.0
2007-10-09 17:49:00,116.95,116.975,116.945,116.975,1589900015.0
2007-10-09 17:50:00,116.975,116.98,116.975,116.98,589839997.0
2007-10-09 17:51:00,116.98,116.98,116.98,116.98,849199982.0
2007-10-09 17:52:00,116.98,116.98,116.96,116.96,1186300012.0
2007-10-09 17:53:00,116.96,116.98,116.96,116.98,727700000.0
2007-10-09 17:54:00,116.98,117.0,116.965,117.0,1971499998.0
2007-10-09 17:55:00,117.0,117.0,116.98,116.985,999599993.0
2007-10-09 17:56:00,116.985,117.01,116.985,117.0,559499995.0
2007-10-09 17:57:00,117.0,117.01,116.995,117.01,1218199983.0
2007-10-09 17:58:00,117.0,117.0,116.99,116.99,1253219997.0
2007-10-09 17:59:00,117.0,117.02,116.985,116.985,1253219997.0
2007-10-09 18:00:00,116.98,116.99,116.97,116.97,1110099979.0
2007-10-09 18:01:00,116.97,116.98,116.965,116.97,1269799993.0
2007-10-09 18:02:00,116.97,116.98,116.96,116.96,1794100002.0
2007-10-09 18:03:00,116.96,116.97,116.96,116.97,717600000.0
2007-10-09 18:04:00,116.97,116.975,116.965,116.97,204799999.0
2007-10-09 18:05:00,116.97,116.99,116.97,116.985,548600002.0
2007-10-09 18:06:00,116.98,116.985,116.97,116.98,828599979.0
2007-10-09 18:07:00,116.97,116.99,116.97,116.97,819699989.0
2007-10-09 18:08:00,116.97,116.995,116.97,116.995,1278399994.0
2007-10-09 18:09:00,116.99,117.0,116.99,116.99,1239599981.0
2007-10-09 18:10:00,116.99,116.99,116.975,116.99,1892099995.0
2007-10-09 18:11:00,116.99,117.0,116.985,116.995,937199999.0
2007-10-09 18:12:00,117.0,117.0,116.985,116.995,671499999.0
2007-10-09 18:13:00,116.99,117.0,116.975,116.98,1967770007.0
2007-10-09 18:14:00,116.96,116.98,116.96,116.98,1529599990.0
2007-10-09 18:15:00,116.985,116.985,116.97,116.975,1529599990.0
2007-10-09 18:16:00,116.98,117.01,116.975,117.005,2036399984.0
2007-10-09 18:17:00,117.01,117.02,117.005,117.01,1055800001.0
2007-10-09 18:18:00,117.005,117.01,116.995,116.995,611700001.0
2007-10-09 18:19:00,117.0,117.005,116.995,117.005,1456000022.0
2007-10-09 18:20:00,117.01,117.02,117.0,117.005,1169800001.0
2007-10-09 18:21:00,117.005,117.01,117.0,117.0,706900003.0
2007-10-09 18:22:00,117.005,117.02,117.005,117.01,823499989.0
2007-10-09 18:23:00,117.01,117.01,117.01,117.01,229200000.0
2007-10-09 18:24:00,117.01,117.01,116.965,116.965,1847300002.0
2007-10-09 18:25:00,116.965,116.99,116.965,116.99,1142500001.0
2007-10-09 18:26:00,116.99,116.99,116.98,116.985,1358600006.0
2007-10-09 18:27:00,116.985,116.99,116.98,116.985,209700002.0
2007-10-09 18:28:00,116.985,116.99,116.965,116.975,1244399998.0
2007-10-09 18:29:00,116.975,116.98,116.97,116.97,699179995.0
2007-10-09 18:30:00,116.97,116.97,116.945,116.95,973729997.0
2007-10-09 18:31:00,116.95,116.97,116.945,116.97,1755199994.0
2007-10-09 18:32:00,116.98,117.0,116.98,117.0,1397199997.0
2007-10-09 18:33:00,117.0,117.0,116.99,116.995,494199993.0
2007-10-09 18:34:00,116.99,117.01,116.99,117.0,1097599999.0
2007-10-09 18:35:00,117.0,117.0,116.99,116.995,386499988.0
2007-10-09 18:36:00,117.0,117.0,116.99,117.0,905299992.0
2007-10-09 18:37:00,116.995,117.01,116.995,117.01,393199996.0
2007-10-09 18:38:00,117.01,117.01,117.0,117.005,288500001.0
2007-10-09 18:39:00,117.005,117.015,117.0,117.01,789499999.0
2007-10-09 18:40:00,117.01,117.01,117.0,117.01,488700002.0
2007-10-09 18:41:00,117.01,117.02,117.005,117.005,902500006.0
2007-10-09 18:42:00,117.005,117.02,116.965,116.97,1857600004.0
2007-10-09 18:43:00,116.97,116.97,116.95,116.96,1576499991.0
2007-10-09 18:44:00,116.97,116.97,116.94,116.945,1576499991.0
2007-10-09 18:45:00,116.95,116.96,116.945,116.95,1489500007.0
2007-10-09 18:46:00,116.95,116.955,116.945,116.955,993499993.0
2007-10-09 18:47:00,116.955,116.965,116.95,116.965,579400002.0
2007-10-09 18:48:00,116.965,116.97,116.955,116.965,727099997.0
2007-10-09 18:49:00,116.965,116.98,116.96,116.975,1260599988.0
2007-10-09 18:50:00,116.98,116.98,116.98,116.98,435199989.0
2007-10-09 18:51:00,116.98,116.98,116.97,116.97,407899993.0
2007-10-09 18:52:00,116.97,116.98,116.965,116.975,393099997.0
2007-10-09 18:53:00,116.975,116.98,116.97,116.98,203500000.0
2007-10-09 18:54:00,116.98,116.98,116.965,116.97,965199984.0
2007-10-09 18:55:00,116.97,116.97,116.965,116.965,229399992.0
2007-10-09 18:56:00,116.97,116.97,116.965,116.965,225800000.0
2007-10-09 18:57:00,116.97,116.97,116.965,116.97,469300001.0
2007-10-09 18:58:00,116.965,116.98,116.965,116.98,190300000.0
2007-10-09 18:59:00,116.98,116.98,116.97,116.975,144300000.0
2007-10-09 19:00:00,116.98,116.98,116.97,116.975,1101499987.0
2007-10-09 19:01:00,116.975,116.98,116.97,116.98,545600001.0
2007-10-09 19:02:00,116.98,116.99,116.97,116.97,976400004.0
2007-10-09 19:03:00,116.97,116.97,116.97,116.97,467200002.0
2007-10-09 19:04:00,116.97,116.97,116.96,116.96,1228600007.0
2007-10-09 19:05:00,116.96,116.97,116.95,116.96,829999997.0
2007-10-09 19:06:00,116.96,116.96,116.96,116.96,466400002.0
2007-10-09 19:07:00,116.96,116.97,116.96,116.965,209499999.0
2007-10-09 19:08:00,116.965,116.985,116.965,116.98,510000004.0
2007-10-09 19:09:00,116.98,116.985,116.975,116.98,255199999.0
2007-10-09 19:10:00,116.98,116.985,116.98,116.985,64800001.0
2007-10-09 19:11:00,116.985,116.99,116.985,116.99,367499998.0
2007-10-09 19:12:00,116.99,116.99,116.975,116.975,626300000.0
2007-10-09 19:13:00,116.975,116.99,116.97,116.98,900700001.0
2007-10-09 19:14:00,116.98,116.98,116.96,116.97,292100002.0
2007-10-09 19:15:00,116.97,116.97,116.955,116.955,417600000.0
2007-10-09 19:16:00,116.97,116.97,116.965,116.97,370399991.0
2007-10-09 19:17:00,116.97,116.97,116.965,116.97,380899987.0
2007-10-09 19:18:00,116.97,116.98,116.97,116.98,345199993.0
2007-10-09 19:19:00,116.97,116.98,116.97,116.975,898000000.0
2007-10-09 19:20:00,116.975,116.985,116.975,116.985,198399995.0
2007-10-09 19:21:00,116.99,116.99,116.975,116.98,922999995.0
2007-10-09 19:22:00,116.98,116.99,116.975,116.98,472900004.0
2007-10-09 19:23:00,116.975,116.99,116.975,116.98,722599995.0
2007-10-09 19:24:00,116.98,116.98,116.965,116.97,819599986.0
2007-10-09 19:25:00,116.97,116.975,116.97,116.975,173400003.0
2007-10-09 19:26:00,116.98,116.985,116.98,116.98,413599990.0
2007-10-09 19:27:00,116.98,116.98,116.95,116.95,1685499995.0
2007-10-09 19:28:00,116.95,116.95,116.93,116.94,1085900004.0
2007-10-09 19:29:00,116.94,116.95,116.935,116.945,1411800000.0
2007-10-09 19:30:00,116.945,116.96,116.945,116.95,557999996.0
2007-10-09 19:31:00,116.95,116.95,116.95,116.95,1137899986.0
2007-10-09 19:32:00,116.95,116.95,116.925,116.94,1539800011.0
2007-10-09 19:33:00,116.935,116.95,116.93,116.945,1725800020.0
2007-10-09 19:34:00,116.95,116.95,116.945,116.945,393900000.0
2007-10-09 19:35:00,116.95,116.96,116.95,116.96,612599987.0
2007-10-09 19:36:00,116.96,116.96,116.945,116.945,666599996.0
2007-10-09 19:37:00,116.95,116.95,116.93,116.935,446900004.0
2007-10-09 19:38:00,116.935,116.95,116.935,116.95,539399997.0
2007-10-09 19:39:00,116.95,116.95,116.94,116.94,1095900009.0
2007-10-09 19:40:00,116.94,116.94,116.94,116.94,1141299988.0
2007-10-09 19:41:00,116.945,116.955,116.935,116.94,1141299988.0
2007-10-09 19:42:00,116.94,116.94,116.94,116.94,152499997.0
2007-10-09 19:43:00,116.94,116.94,116.925,116.94,1037199999.0
2007-10-09 19:44:00,116.94,116.94,116.905,116.91,994100000.0
2007-10-09 19:45:00,116.91,116.92,116.905,116.91,1516700017.0
2007-10-09 19:46:00,116.915,116.92,116.91,116.92,296699999.0
2007-10-09 19:47:00,116.92,116.945,116.915,116.945,800199999.0
2007-10-09 19:48:00,116.95,116.97,116.94,116.955,2021300007.0
2007-10-09 19:49:00,116.96,116.96,116.95,116.955,642400005.0
2007-10-09 19:50:00,116.955,116.96,116.95,116.95,506100008.0
2007-10-09 19:51:00,116.955,116.96,116.95,116.95,346499997.0
2007-10-09 19:52:00,116.96,116.97,116.96,116.965,198399999.0
2007-10-09 19:53:00,116.965,116.97,116.96,116.96,454299998.0
2007-10-09 19:54:00,116.965,116.975,116.96,116.96,1177300016.0
2007-10-09 19:55:00,116.96,116.97,116.955,116.955,1578700010.0
2007-10-09 19:56:00,116.955,116.96,116.95,116.96,280199997.0
2007-10-09 19:57:00,116.96,116.96,116.945,116.95,1614799986.0
2007-10-09 19:58:00,116.95,116.96,116.945,116.945,1677199997.0
2007-10-09 19:59:00,116.95,116.95,116.94,116.95,224300000.0
2007-10-09 20:00:00,116.95,117.01,116.95,116.97,932100007.0
2007-10-09 20:01:00,116.96,117.05,116.94,117.03,932100007.0
2007-10-09 20:02:00,117.04,117.11,117.03,117.11,932100007.0
2007-10-09 20:03:00,117.12,117.13,117.07,117.07,932100007.0
2007-10-09 20:04:00,117.06,117.12,117.05,117.1,932100007.0
2007-10-09 20:05:00,117.09,117.12,117.08,117.12,932100007.0
2007-10-09 20:06:00,117.11,117.12,117.06,117.06,932100007.0
2007-10-09 20:07:00,117.07,117.09,117.03,117.03,932100007.0
2007-10-09 20:08:00,117.02,117.05,117.0,117.03,932100007.0
2007-10-09 20:09:00,117.04,117.06,117.035,117.06,932100007.0
2007-10-09 20:10:00,117.06,117.08,117.05,117.055,1716150000.0
2007-10-09 20:11:00,117.055,117.07,117.05,117.07,1020299994.0
2007-10-09 20:12:00,117.07,117.08,117.055,117.07,1732200000.0
2007-10-09 20:13:00,117.07,117.1,117.07,117.095,1795632005.0
2007-10-09 20:14:00,117.095,117.115,117.09,117.11,1088500000.0
2007-10-09 20:15:00,117.11,117.115,117.085,117.09,608600001.0
2007-10-09 20:16:00,117.09,117.1,117.09,117.1,508800000.0
2007-10-09 20:17:00,117.1,117.1,117.08,117.08,765000003.0
2007-10-09 20:18:00,117.08,117.09,117.065,117.07,1853500002.0
2007-10-09 20:19:00,117.07,117.075,117.06,117.06,728399998.0
2007-10-09 20:20:00,117.06,117.06,117.03,117.03,565800000.0
2007-10-09 20:21:00,117.03,117.04,117.025,117.03,987200005.0
2007-10-09 20:22:00,117.035,117.035,117.03,117.03,161100000.0
2007-10-09 20:23:00,117.03,117.035,117.02,117.02,214299999.0
2007-10-09 20:24:00,117.02,117.04,117.015,117.035,1663999995.0
2007-10-09 20:25:00,117.035,117.04,117.025,117.04,322500002.0
2007-10-09 20:26:00,117.045,117.05,117.035,117.035,276200005.0
2007-10-09 20:27:00,117.035,117.045,117.035,117.045,339699994.0
2007-10-09 20:28:00,117.045,117.07,117.04,117.06,1288699993.0
2007-10-09 20:29:00,117.07,117.08,117.07,117.08,1822700018.0
2007-10-09 20:30:00,117.09,117.09,117.08,117.09,1822700018.0
2007-10-09 20:31:00,117.09,117.11,117.09,117.1,1822700018.0
2007-10-09 20:32:00,117.105,117.105,117.08,117.09,909199998.0
2007-10-09 20:33:00,117.09,117.09,117.08,117.08,1199700004.0
2007-10-09 20:34:00,117.08,117.09,117.075,117.08,445799999.0
2007-10-09 20:35:00,117.08,117.09,117.07,117.09,1306999992.0
2007-10-09 20:36:00,117.09,117.11,117.085,117.11,1306999992.0
2007-10-09 20:37:00,117.11,117.11,117.1,117.11,1133199992.0
2007-10-09 20:38:00,117.09,117.14,117.09,117.13,1224499995.0
2007-10-09 20:39:00,117.15,117.15,117.11,117.13,1224499995.0
2007-10-09 20:40:00,117.12,117.13,117.11,117.12,1224499995.0
2007-10-09 20:41:00,117.13,117.13,117.115,117.13,1224499995.0
2007-10-09 20:42:00,117.13,117.13,117.11,117.115,1720100003.0
2007-10-09 20:43:00,117.115,117.12,117.08,117.08,1812799993.0
2007-10-09 20:44:00,117.09,117.1,117.08,117.09,1557400023.0
2007-10-09 20:45:00,117.08,117.08,117.06,117.07,1557400023.0
2007-10-09 20:46:00,117.06,117.09,117.06,117.09,1557400023.0
2007-10-09 20:47:00,117.1,117.15,117.1,117.12,1557400023.0
2007-10-09 20:48:00,117.13,117.17,117.11,117.16,1557400023.0
2007-10-09 20:49:00,117.17,117.17,117.13,117.13,1557400023.0
2007-10-09 20:50:00,117.11,117.12,117.09,117.11,1557400023.0
2007-10-09 20:51:00,117.1,117.17,117.1,117.15,1557400023.0
2007-10-09 20:52:00,117.16,117.24,117.16,117.19,1557400023.0
2007-10-09 20:53:00,117.195,117.22,117.175,117.215,1557400023.0
2007-10-09 20:54:00,117.18,117.18,117.15,117.17,727199983.0
2007-10-09 20:55:00,117.18,117.18,117.17,117.17,727199983.0
2007-10-09 20:56:00,117.17,117.18,117.15,117.15,1118599998.0
2007-10-09 20:57:00,117.15,117.16,117.15,117.155,645000002.0
2007-10-09 20:58:00,117.155,117.19,117.155,117.17,1839599996.0
2007-10-09 20:59:00,117.17,117.18,117.17,117.17,1916000010.0
2007-10-09 21:00:00,117.18,117.18,117.16,117.17,1916000010.0
2007-10-09 21:01:00,117.18,117.18,117.165,117.17,1916000010.0
2007-10-09 21:02:00,117.17,117.18,117.17,117.17,869400004.0
2007-10-09 21:03:00,117.17,117.175,117.16,117.17,663100004.0
2007-10-09 21:04:00,117.18,117.195,117.17,117.185,1277399996.0
2007-10-09 21:05:00,117.185,117.2,117.18,117.195,1114100008.0
2007-10-09 21:06:00,117.195,117.205,117.175,117.185,1768500007.0
2007-10-09 21:07:00,117.185,117.195,117.18,117.19,763899983.0
2007-10-09 21:08:00,117.185,117.21,117.185,117.2,789599994.0
2007-10-09 21:09:00,117.2,117.26,117.195,117.25,1844100013.0
2007-10-09 21:10:00,117.25,117.27,117.245,117.26,1531500015.0
2007-10-09 21:11:00,117.26,117.26,117.245,117.245,1228000007.0
2007-10-09 21:12:00,117.25,117.255,117.245,117.255,1174100015.0
2007-10-09 21:13:00,117.255,117.26,117.235,117.235,1491899992.0
2007-10-09 21:14:00,117.235,117.24,117.225,117.23,704299998.0
2007-10-09 21:15:00,117.23,117.23,117.2,117.22,743500005.0
2007-10-09 21:16:00,117.22,117.25,117.22,117.24,657400001.0
2007-10-09 21:17:00,117.24,117.26,117.24,117.26,470200002.0
2007-10-09 21:18:00,117.26,117.27,117.23,117.23,1169999997.0
2007-10-09 21:19:00,117.23,117.24,117.215,117.22,575905999.0
2007-10-09 21:20:00,117.22,117.22,117.195,117.21,462599997.0
2007-10-09 21:21:00,117.21,117.21,117.18,117.18,687800000.0
2007-10-09 21:22:00,117.185,117.19,117.175,117.185,1111899998.0
2007-10-09 21:23:00,117.18,117.2,117.18,117.2,420299996.0
2007-10-09 21:24:00,117.2,117.21,117.195,117.2,666899998.0
2007-10-09 21:25:00,117.2,117.2,117.185,117.19,486200001.0
2007-10-09 21:26:00,117.19,117.19,117.185,117.19,1123199997.0
2007-10-09 21:27:00,117.19,117.2,117.19,117.2,1579300003.0
2007-10-09 21:28:00,117.2,117.2,117.19,117.19,547700009.0
2007-10-09 21:29:00,117.185,117.19,117.18,117.19,867099998.0
2007-10-09 21:30:00,117.19,117.19,117.18,117.18,728200002.0
2007-10-09 21:31:00,117.18,117.19,117.18,117.185,687999999.0
2007-10-09 21:32:00,117.19,117.19,117.185,117.19,390200000.0
2007-10-09 21:33:00,117.19,117.19,117.165,117.17,547000007.0
2007-10-09 21:34:00,117.165,117.18,117.165,117.18,569899997.0
2007-10-09 21:35:00,117.18,117.19,117.175,117.185,345900001.0
2007-10-09 21:36:00,117.18,117.18,117.175,117.18,356799999.0
2007-10-09 21:37:00,117.18,117.18,117.175,117.175,209400000.0
2007-10-09 21:38:00,117.175,117.18,117.175,117.18,107500000.0
2007-10-09 21:39:00,117.18,117.18,117.165,117.17,498000000.0
2007-10-09 21:40:00,117.17,117.17,117.16,117.165,495500001.0
2007-10-09 21:41:00,117.165,117.17,117.12,117.13,916400003.0
2007-10-09 21:42:00,117.13,117.14,117.125,117.135,472200000.0
2007-10-09 21:43:00,117.135,117.14,117.13,117.13,265400001.0
2007-10-09 21:44:00,117.13,117.14,117.13,117.135,189600000.0
2007-10-09 21:45:00,117.135,117.135,117.12,117.125,403800000.0
2007-10-09 21:46:00,117.125,117.125,117.105,117.11,402400005.0
2007-10-09 21:47:00,117.11,117.12,117.105,117.11,778999997.0
2007-10-09 21:48:00,117.11,117.125,117.11,117.125,1213100007.0
2007-10-09 21:49:00,117.125,117.125,117.115,117.12,247999998.0
2007-10-09 21:50:00,117.12,117.13,117.115,117.125,505000000.0
2007-10-09 21:51:00,117.13,117.13,117.125,117.13,510100002.0
2007-10-09 21:52:00,117.13,117.14,117.13,117.14,420700001.0
2007-10-09 21:53:00,117.14,117.15,117.135,117.14,468500002.0
2007-10-09 21:54:00,117.14,117.15,117.135,117.14,334299998.0
2007-10-09 21:55:00,117.14,117.14,117.13,117.13,453800000.0
2007-10-09 21:56:00,117.13,117.14,117.13,117.135,325500001.0
2007-10-09 21:57:00,117.135,117.14,117.135,117.14,63400000.0
2007-10-09 21:58:00,117.14,117.15,117.135,117.135,694500001.0
2007-10-09 21:59:00,117.135,117.15,117.135,117.135,936999993.0
2007-10-09 22:00:00,117.135,117.155,117.135,117.145,680799998.0
2007-10-09 22:01:00,117.145,117.155,117.135,117.14,402400003.0
2007-10-09 22:02:00,117.145,117.145,117.13,117.145,485699997.0
2007-10-09 22:03:00,117.145,117.15,117.145,117.15,397700001.0
2007-10-09 22:04:00,117.15,117.15,117.145,117.145,469300001.0
2007-10-09 22:05:00,117.145,117.15,117.14,117.14,629900009.0
2007-10-09 22:06:00,117.15,117.15,117.135,117.15,699600010.0
2007-10-09 22:07:00,117.15,117.16,117.14,117.16,548100007.0
2007-10-09 22:08:00,117.16,117.18,117.15,117.18,1431799997.0
2007-10-09 22:09:00,117.18,117.21,117.18,117.19,1577600007.0
2007-10-09 22:10:00,117.21,117.21,117.2,117.21,1577600007.0
2007-10-09 22:11:00,117.21,117.22,117.21,117.22,1498200005.0
2007-10-09 22:12:00,117.22,117.24,117.215,117.23,1888400005.0
2007-10-09 22:13:00,117.23,117.27,117.225,117.24,1050999993.0
2007-10-09 22:14:00,117.23,117.24,117.22,117.22,1076799996.0
2007-10-09 22:15:00,117.22,117.23,117.215,117.23,279200004.0
2007-10-09 22:16:00,117.23,117.24,117.23,117.23,420200000.0
2007-10-09 22:17:00,117.24,117.24,117.24,117.24,36800000.0
2007-10-09 22:18:00,117.25,117.25,117.22,117.22,36800000.0
2007-10-09 22:19:00,117.24,117.24,117.23,117.24,36800000.0
2007-10-09 22:20:00,117.23,117.24,117.23,117.23,184600000.0
2007-10-09 22:21:00,117.23,117.23,117.225,117.23,492399996.0
2007-10-09 22:22:00,117.23,117.24,117.23,117.23,274900000.0
2007-10-09 22:23:00,117.23,117.24,117.22,117.22,937718006.0
2007-10-09 22:24:00,117.22,117.22,117.19,117.2,1230200011.0
2007-10-09 22:25:00,117.2,117.21,117.18,117.2,1002699989.0
2007-10-09 22:26:00,117.2,117.2,117.185,117.185,664700005.0
2007-10-09 22:27:00,117.19,117.2,117.18,117.2,1025700001.0
2007-10-09 22:28:00,117.2,117.2,117.18,117.185,879500013.0
2007-10-09 22:29:00,117.19,117.2,117.185,117.2,411500000.0
2007-10-09 22:30:00,117.2,117.225,117.2,117.21,658900003.0
2007-10-09 22:31:00,117.21,117.21,117.19,117.21,1198599979.0
2007-10-09 22:32:00,117.205,117.21,117.195,117.2,318799999.0
2007-10-09 22:33:00,117.2,117.21,117.185,117.185,901899994.0
2007-10-09 22:34:00,117.185,117.2,117.18,117.18,795499997.0
2007-10-09 22:35:00,117.18,117.2,117.175,117.2,596900002.0
2007-10-09 22:36:00,117.2,117.21,117.195,117.2,525400002.0
2007-10-09 22:37:00,117.2,117.2,117.185,117.19,454799998.0
2007-10-09 22:38:00,117.19,117.19,117.18,117.18,497899994.0
2007-10-09 22:39:00,117.18,117.18,117.18,117.18,176300000.0
2007-10-09 22:40:00,117.18,117.18,117.17,117.18,342799996.0
2007-10-09 22:41:00,117.18,117.18,117.17,117.18,414300000.0
2007-10-09 22:42:00,117.18,117.18,117.17,117.18,641699999.0
2007-10-09 22:43:00,117.18,117.18,117.17,117.18,248200001.0
2007-10-09 22:44:00,117.18,117.19,117.175,117.19,311500004.0
2007-10-09 22:45:00,117.19,117.19,117.175,117.19,436999990.0
2007-10-09 22:46:00,117.19,117.2,117.175,117.19,530800000.0
2007-10-09 22:47:00,117.19,117.2,117.18,117.19,975199995.0
2007-10-09 22:48:00,117.19,117.19,117.19,117.19,4600000.0
2007-10-09 22:49:00,117.19,117.19,117.165,117.17,235000001.0
2007-10-09 22:50:00,117.17,117.17,117.14,117.14,585099999.0
2007-10-09 22:51:00,117.14,117.15,117.14,117.14,456900001.0
2007-10-09 22:52:00,117.14,117.14,117.11,117.11,697699997.0
2007-10-09 22:53:00,117.11,117.13,117.105,117.13,722100001.0
2007-10-09 22:54:00,117.125,117.13,117.115,117.115,173999998.0
2007-10-09 22:55:00,117.12,117.13,117.11,117.13,846399999.0
2007-10-09 22:56:00,117.13,117.13,117.13,117.13,52700000.0
2007-10-09 22:57:00,117.13,117.14,117.13,117.13,179200000.0
2007-10-09 22:58:00,117.13,117.13,117.125,117.125,219699999.0
2007-10-09 22:59:00,117.13,117.14,117.12,117.12,439000003.0
2007-10-09 23:00:00,117.12,117.12,117.12,117.12,127200000.0
2007-10-09 23:01:00,117.11,117.11,117.1,117.1,130400000.0
2007-10-09 23:02:00,117.1,117.12,117.1,117.11,116000000.0
2007-10-09 23:03:00,117.11,117.12,117.11,117.11,60000000.0
2007-10-09 23:04:00,117.11,117.11,117.1,117.11,76400000.0
2007-10-09 23:05:00,117.11,117.12,117.11,117.12,16800000.0
2007-10-09 23:06:00,117.11,117.13,117.11,117.12,363899995.0
2007-10-09 23:07:00,117.12,117.13,117.12,117.12,86400000.0
2007-10-09 23:08:00,117.12,117.13,117.11,117.11,176599996.0
2007-10-09 23:09:00,117.11,117.11,117.1,117.1,233100000.0
2007-10-09 23:10:00,117.1,117.12,117.1,117.12,112000000.0
2007-10-09 23:11:00,117.12,117.12,117.1,117.11,392799995.0
2007-10-09 23:12:00,117.11,117.11,117.1,117.11,72399999.0
2007-10-09 23:13:00,117.11,117.11,117.08,117.09,593399986.0
2007-10-09 23:14:00,117.09,117.09,117.08,117.09,67599998.0
2007-10-09 23:15:00,117.09,117.09,117.09,117.09,6400000.0
2007-10-09 23:16:00,117.08,117.09,117.08,117.08,324300000.0
2007-10-09 23:17:00,117.08,117.08,117.06,117.07,330600000.0
2007-10-09 23:18:00,117.07,117.07,117.07,117.07,27400000.0
2007-10-09 23:19:00,117.08,117.08,117.08,117.08,77700000.0
2007-10-09 23:20:00,117.08,117.08,117.05,117.06,496199992.0
2007-10-09 23:21:00,117.06,117.095,117.05,117.09,214499997.0
2007-10-09 23:22:00,117.085,117.09,117.085,117.09,73900000.0
2007-10-09 23:23:00,117.09,117.12,117.09,117.105,165300000.0
2007-10-09 23:24:00,117.12,117.12,117.115,117.115,3200000.0
2007-10-09 23:25:00,117.115,117.12,117.11,117.12,104400000.0
2007-10-09 23:26:00,117.12,117.12,117.115,117.12,101000000.0
2007-10-09 23:27:00,117.12,117.15,117.12,117.15,161500000.0
2007-10-09 23:28:00,117.15,117.15,117.14,117.14,36800000.0
2007-10-09 23:29:00,117.14,117.14,117.14,117.14,49600000.0
2007-10-09 23:30:00,117.14,117.14,117.14,117.14,28800000.0
2007-10-09 23:32:00,117.14,117.14,117.135,117.135,2800000.0
2007-10-09 23:33:00,117.15,117.17,117.15,117.17,39200000.0
2007-10-09 23:34:00,117.17,117.17,117.16,117.16,65200000.0
2007-10-09 23:35:00,117.16,117.17,117.16,117.16,85200000.0
2007-10-09 23:36:00,117.16,117.17,117.155,117.16,232800000.0
2007-10-09 23:37:00,117.155,117.17,117.155,117.16,148700001.0
2007-10-09 23:38:00,117.16,117.16,117.16,117.16,14400000.0
2007-10-09 23:39:00,117.16,117.17,117.16,117.17,11100000.0
2007-10-09 23:40:00,117.17,117.17,117.16,117.16,75030000.0
2007-10-09 23:41:00,117.16,117.16,117.13,117.14,210500001.0
2007-10-09 23:42:00,117.135,117.14,117.105,117.12,247900000.0
2007-10-09 23:43:00,117.12,117.12,117.07,117.105,573999999.0
2007-10-09 23:44:00,117.105,117.13,117.105,117.12,121600000.0
2007-10-09 23:45:00,117.115,117.13,117.115,117.13,70300001.0
2007-10-09 23:46:00,117.13,117.13,117.13,117.13,32000000.0
2007-10-09 23:47:00,117.13,117.13,117.13,117.13,72000000.0
2007-10-09 23:48:00,117.13,117.13,117.125,117.125,35400000.0
2007-10-09 23:49:00,117.13,117.13,117.13,117.13,12000000.0
2007-10-09 23:50:00,117.13,117.13,117.13,117.13,51400000.0
2007-10-09 23:51:00,117.13,117.13,117.12,117.13,210700000.0
2007-10-09 23:52:00,117.13,117.13,117.105,117.105,378599999.0
2007-10-09 23:53:00,117.11,117.115,117.085,117.09,336800000.0
2007-10-09 23:54:00,117.085,117.09,117.085,117.09,17600000.0
2007-10-09 23:55:00,117.09,117.09,117.08,117.08,50200000.0
2007-10-09 23:56:00,117.085,117.085,117.085,117.085,1600000.0
2007-10-09 23:57:00,117.09,117.1,117.085,117.1,76800002.0
2007-10-09 23:58:00,117.1,117.1,117.1,117.1,172800009.0
2007-10-09 23:59:00,117.1,117.11,117.1,117.105,128800001.0
2007-10-10 00:00:00,117.11,117.12,117.105,117.115,205000000.0
2007-10-10 00:01:00,117.115,117.125,117.1,117.12,290800000.0
2007-10-10 00:02:00,117.12,117.12,117.12,117.12,52000000.0
2007-10-10 00:03:00,117.12,117.12,117.11,117.11,208199997.0
2007-10-10 00:04:00,117.115,117.14,117.115,117.135,62200000.0
2007-10-10 00:05:00,117.135,117.15,117.115,117.15,370500000.0
2007-10-10 00:06:00,117.15,117.17,117.15,117.17,95900000.0
2007-10-10 00:07:00,117.17,117.17,117.15,117.15,178400000.0
2007-10-10 00:08:00,117.15,117.15,117.145,117.15,208200000.0
2007-10-10 00:09:00,117.15,117.15,117.125,117.135,315000000.0
2007-10-10 00:10:00,117.13,117.14,117.125,117.14,195300000.0
2007-10-10 00:11:00,117.14,117.14,117.14,117.14,41400000.0
2007-10-10 00:12:00,117.14,117.14,117.135,117.135,91800000.0
2007-10-10 00:13:00,117.14,117.14,117.14,117.14,54000000.0
2007-10-10 00:14:00,117.14,117.16,117.14,117.15,252300000.0
2007-10-10 00:15:00,117.16,117.16,117.16,117.16,1200000.0
2007-10-10 00:16:00,117.16,117.16,117.15,117.15,54000000.0
2007-10-10 00:17:00,117.15,117.16,117.145,117.15,228000007.0
2007-10-10 00:18:00,117.15,117.15,117.15,117.15,106600002.0
2007-10-10 00:19:00,117.15,117.15,117.15,117.15,105600000.0
2007-10-10 00:20:00,117.15,117.15,117.135,117.135,301200001.0
2007-10-10 00:21:00,117.14,117.15,117.12,117.13,630800002.0
2007-10-10 00:22:00,117.13,117.13,117.125,117.13,208400006.0
2007-10-10 00:23:00,117.13,117.13,117.125,117.125,115800002.0
2007-10-10 00:24:00,117.125,117.13,117.125,117.13,469299999.0
2007-10-10 00:25:00,117.13,117.145,117.13,117.145,315400002.0
2007-10-10 00:26:00,117.145,117.15,117.14,117.15,126300002.0
2007-10-10 00:27:00,117.15,117.15,117.13,117.14,422299998.0
2007-10-10 00:28:00,117.14,117.14,117.13,117.13,152799999.0
2007-10-10 00:29:00,117.13,117.13,117.115,117.13,225999994.0
2007-10-10 00:30:00,117.13,117.14,117.13,117.13,259599999.0
2007-10-10 00:31:00,117.13,117.15,117.13,117.15,271499998.0
2007-10-10 00:32:00,117.15,117.15,117.145,117.145,210700006.0
2007-10-10 00:33:00,117.15,117.15,117.15,117.15,168000004.0
2007-10-10 00:34:00,117.15,117.15,117.135,117.14,243199999.0
2007-10-10 00:35:00,117.14,117.15,117.14,117.14,739099995.0
2007-10-10 00:36:00,117.15,117.15,117.135,117.135,944000007.0
2007-10-10 00:37:00,117.135,117.16,117.135,117.15,727400003.0
2007-10-10 00:38:00,117.15,117.16,117.145,117.155,368399998.0
2007-10-10 00:39:00,117.155,117.18,117.15,117.17,139000000.0
2007-10-10 00:40:00,117.18,117.18,117.17,117.17,134400000.0
2007-10-10 00:41:00,117.17,117.17,117.17,117.17,100000000.0
2007-10-10 00:42:00,117.17,117.18,117.165,117.17,406000002.0
2007-10-10 00:43:00,117.17,117.2,117.17,117.2,493399999.0
2007-10-10 00:44:00,117.2,117.2,117.17,117.17,1928200007.0
2007-10-10 00:45:00,117.17,117.18,117.17,117.17,791900002.0
2007-10-10 00:46:00,117.165,117.18,117.15,117.175,325500004.0
2007-10-10 00:47:00,117.175,117.19,117.175,117.175,197300003.0
2007-10-10 00:48:00,117.175,117.18,117.175,117.18,162500002.0
2007-10-10 00:49:00,117.18,117.18,117.18,117.18,40100000.0
2007-10-10 00:50:00,117.18,117.19,117.175,117.18,404699998.0
2007-10-10 00:51:00,117.18,117.19,117.18,117.185,111100000.0
2007-10-10 00:53:00,117.19,117.21,117.19,117.21,575700000.0
2007-10-10 00:54:00,117.21,117.21,117.19,117.19,655900003.0
2007-10-10 00:55:00,117.19,117.19,117.175,117.18,246599999.0
2007-10-10 00:56:00,117.18,117.205,117.18,117.19,780800001.0
2007-10-10 00:57:00,117.19,117.22,117.19,117.19,800199995.0
2007-10-10 00:58:00,117.19,117.19,117.19,117.19,370399999.0
2007-10-10 00:59:00,117.19,117.2,117.19,117.19,404400000.0
2007-10-10 01:00:00,117.19,117.205,117.19,117.19,455699999.0
2007-10-10 01:01:00,117.19,117.19,117.18,117.18,595199998.0
2007-10-10 01:02:00,117.18,117.18,117.15,117.17,927800004.0
2007-10-10 01:03:00,117.17,117.18,117.165,117.18,139900000.0
2007-10-10 01:04:00,117.18,117.2,117.175,117.19,601600005.0
2007-10-10 01:05:00,117.19,117.19,117.175,117.18,1181000002.0
2007-10-10 01:06:00,117.18,117.18,117.15,117.16,677700002.0
2007-10-10 01:07:00,117.16,117.2,117.15,117.155,1537099995.0
2007-10-10 01:08:00,117.155,117.17,117.155,117.17,141200002.0
2007-10-10 01:09:00,117.165,117.19,117.15,117.175,1004999995.0
2007-10-10 01:10:00,117.175,117.185,117.16,117.185,506100001.0
2007-10-10 01:11:00,117.19,117.19,117.18,117.18,102400000.0
2007-10-10 01:12:00,117.18,117.18,117.175,117.18,191300005.0
2007-10-10 01:13:00,117.18,117.19,117.175,117.175,485000001.0
2007-10-10 01:14:00,117.18,117.2,117.175,117.18,350199998.0
2007-10-10 01:15:00,117.185,117.2,117.17,117.195,244589996.0
2007-10-10 01:16:00,117.19,117.19,117.18,117.185,410900000.0
2007-10-10 01:17:00,117.185,117.2,117.175,117.195,662499995.0
2007-10-10 01:18:00,117.195,117.2,117.185,117.2,281699998.0
2007-10-10 01:19:00,117.2,117.205,117.185,117.205,340400002.0
2007-10-10 01:20:00,117.2,117.205,117.18,117.19,1192799994.0
2007-10-10 01:21:00,117.19,117.21,117.185,117.19,1078800000.0
2007-10-10 01:22:00,117.19,117.2,117.185,117.195,705600000.0
2007-10-10 01:23:00,117.195,117.205,117.19,117.195,756299992.0
2007-10-10 01:24:00,117.195,117.195,117.195,117.195,2000000.0
2007-10-10 01:25:00,117.195,117.2,117.185,117.2,198600003.0
2007-10-10 01:26:00,117.2,117.2,117.175,117.18,332999997.0
2007-10-10 01:27:00,117.18,117.185,117.165,117.175,1505699995.0
2007-10-10 01:28:00,117.175,117.185,117.155,117.16,408200003.0
2007-10-10 01:29:00,117.155,117.17,117.155,117.165,406999999.0
2007-10-10 01:30:00,117.17,117.18,117.16,117.175,431200007.0
2007-10-10 01:31:00,117.175,117.175,117.165,117.165,180999999.0
2007-10-10 01:32:00,117.165,117.165,117.16,117.165,333299991.0
2007-10-10 01:33:00,117.165,117.175,117.165,117.175,149599998.0
2007-10-10 01:34:00,117.175,117.18,117.165,117.17,752099998.0
2007-10-10 01:35:00,117.17,117.18,117.165,117.165,196000000.0
2007-10-10 01:36:00,117.17,117.17,117.16,117.165,286000000.0
2007-10-10 01:37:00,117.165,117.18,117.16,117.17,447200001.0
2007-10-10 01:38:00,117.17,117.185,117.165,117.18,341799999.0
2007-10-10 01:39:00,117.185,117.2,117.18,117.185,866900003.0
2007-10-10 01:40:00,117.185,117.2,117.17,117.17,1217500003.0
2007-10-10 01:41:00,117.18,117.2,117.165,117.17,781700005.0
2007-10-10 01:42:00,117.17,117.17,117.165,117.17,238400000.0
2007-10-10 01:43:00,117.17,117.17,117.155,117.16,278499998.0
2007-10-10 01:44:00,117.16,117.16,117.15,117.15,289499998.0
2007-10-10 01:45:00,117.155,117.16,117.14,117.15,512700002.0
2007-10-10 01:46:00,117.15,117.165,117.14,117.165,271300000.0
2007-10-10 01:47:00,117.165,117.165,117.155,117.16,465800003.0
2007-10-10 01:48:00,117.16,117.17,117.16,117.165,27600000.0
2007-10-10 01:49:00,117.17,117.19,117.165,117.18,417599997.0
2007-10-10 01:50:00,117.185,117.205,117.18,117.195,1298899993.0
2007-10-10 01:51:00,117.195,117.195,117.175,117.19,1605699992.0
2007-10-10 01:52:00,117.19,117.205,117.19,117.2,982400005.0
2007-10-10 01:53:00,117.2,117.21,117.19,117.2,1961299998.0
2007-10-10 01:54:00,117.18,117.19,117.18,117.19,264000010.0
2007-10-10 01:55:00,117.2,117.2,117.2,117.2,264000010.0
2007-10-10 01:56:00,117.21,117.21,117.2,117.21,276200002.0
2007-10-10 01:57:00,117.21,117.23,117.205,117.21,1282100000.0
2007-10-10 01:58:00,117.21,117.22,117.2,117.2,1208900013.0
2007-10-10 01:59:00,117.205,117.215,117.205,117.21,364700000.0
2007-10-10 02:00:00,117.21,117.23,117.205,117.21,412700000.0
2007-10-10 02:01:00,117.22,117.22,117.2,117.2,441200000.0
2007-10-10 02:02:00,117.2,117.21,117.2,117.21,1046700001.0
2007-10-10 02:03:00,117.21,117.22,117.2,117.21,759099998.0
2007-10-10 02:04:00,117.21,117.23,117.205,117.225,941099995.0
2007-10-10 02:05:00,117.225,117.24,117.225,117.235,160700000.0
2007-10-10 02:06:00,117.235,117.235,117.22,117.22,486799997.0
2007-10-10 02:07:00,117.22,117.235,117.215,117.235,474899990.0
2007-10-10 02:08:00,117.24,117.24,117.22,117.225,1366600008.0
2007-10-10 02:09:00,117.23,117.24,117.225,117.225,762800000.0
2007-10-10 02:10:00,117.23,117.23,117.19,117.2,1632749981.0
2007-10-10 02:11:00,117.2,117.21,117.19,117.2,1455800009.0
2007-10-10 02:12:00,117.2,117.22,117.2,117.22,1003500001.0
2007-10-10 02:13:00,117.21,117.21,117.19,117.205,338000000.0
2007-10-10 02:14:00,117.205,117.21,117.195,117.2,512599999.0
2007-10-10 02:15:00,117.2,117.21,117.195,117.21,647200006.0
2007-10-10 02:16:00,117.2,117.21,117.2,117.2,923399994.0
2007-10-10 02:17:00,117.195,117.22,117.195,117.205,941900004.0
2007-10-10 02:18:00,117.205,117.22,117.2,117.2,490100003.0
2007-10-10 02:19:00,117.2,117.21,117.185,117.185,1050300002.0
2007-10-10 02:20:00,117.19,117.2,117.185,117.195,1237100010.0
2007-10-10 02:21:00,117.195,117.205,117.19,117.2,963300005.0
2007-10-10 02:22:00,117.2,117.2,117.185,117.195,710700002.0
2007-10-10 02:23:00,117.195,117.2,117.19,117.19,484400006.0
2007-10-10 02:24:00,117.19,117.2,117.19,117.195,656300002.0
2007-10-10 02:25:00,117.195,117.215,117.195,117.205,1257299995.0
2007-10-10 02:26:00,117.205,117.22,117.205,117.21,911900011.0
2007-10-10 02:27:00,117.21,117.22,117.21,117.215,536600003.0
2007-10-10 02:28:00,117.215,117.235,117.215,117.23,539800003.0
2007-10-10 02:29:00,117.23,117.23,117.215,117.23,593399999.0
2007-10-10 02:30:00,117.23,117.24,117.215,117.225,510699992.0
2007-10-10 02:31:00,117.225,117.24,117.22,117.22,947399993.0
2007-10-10 02:32:00,117.22,117.235,117.21,117.235,1584599995.0
2007-10-10 02:33:00,117.235,117.235,117.22,117.22,314800001.0
2007-10-10 02:34:00,117.22,117.24,117.22,117.24,1099700002.0
2007-10-10 02:35:00,117.24,117.25,117.23,117.25,773600002.0
2007-10-10 02:36:00,117.25,117.26,117.22,117.225,1580500004.0
2007-10-10 02:37:00,117.23,117.23,117.175,117.205,1621300013.0
2007-10-10 02:38:00,117.2,117.22,117.2,117.22,181500000.0
2007-10-10 02:39:00,117.215,117.22,117.21,117.21,280500000.0
2007-10-10 02:40:00,117.21,117.22,117.21,117.22,185300000.0
2007-10-10 02:41:00,117.22,117.23,117.2,117.22,918399998.0
2007-10-10 02:42:00,117.22,117.23,117.215,117.23,1044400008.0
2007-10-10 02:43:00,117.23,117.24,117.22,117.23,851700000.0
2007-10-10 02:44:00,117.23,117.255,117.225,117.245,716399997.0
2007-10-10 02:45:00,117.25,117.26,117.245,117.255,1107399999.0
2007-10-10 02:46:00,117.255,117.27,117.255,117.265,659100001.0
2007-10-10 02:47:00,117.26,117.265,117.26,117.26,509800003.0
2007-10-10 02:48:00,117.26,117.27,117.255,117.265,820799996.0
2007-10-10 02:49:00,117.265,117.275,117.255,117.255,696500005.0
2007-10-10 02:50:00,117.26,117.27,117.25,117.255,923099998.0
2007-10-10 02:51:00,117.255,117.27,117.25,117.27,448200002.0
2007-10-10 02:52:00,117.27,117.27,117.25,117.26,1191400003.0
2007-10-10 02:53:00,117.26,117.27,117.26,117.26,608400003.0
2007-10-10 02:54:00,117.26,117.265,117.245,117.255,723400003.0
2007-10-10 02:55:00,117.255,117.27,117.25,117.265,713299998.0
2007-10-10 02:56:00,117.265,117.27,117.245,117.26,867500000.0
2007-10-10 02:57:00,117.26,117.27,117.25,117.26,1423100017.0
2007-10-10 02:58:00,117.255,117.255,117.24,117.25,1400399992.0
2007-10-10 02:59:00,117.25,117.255,117.225,117.23,719300011.0
2007-10-10 03:00:00,117.23,117.23,117.22,117.22,447799997.0
2007-10-10 03:01:00,117.22,117.25,117.22,117.245,1066800019.0
2007-10-10 03:02:00,117.245,117.25,117.22,117.22,858999999.0
2007-10-10 03:03:00,117.22,117.225,117.205,117.21,665700000.0
2007-10-10 03:04:00,117.215,117.22,117.21,117.215,316600004.0
2007-10-10 03:05:00,117.22,117.22,117.215,117.215,134600000.0
2007-10-10 03:06:00,117.215,117.22,117.205,117.21,380099992.0
2007-10-10 03:07:00,117.21,117.21,117.205,117.205,431599985.0
2007-10-10 03:08:00,117.21,117.22,117.2,117.205,888300003.0
2007-10-10 03:09:00,117.2,117.22,117.2,117.21,1132999997.0
2007-10-10 03:10:00,117.205,117.23,117.205,117.22,1351300000.0
2007-10-10 03:11:00,117.22,117.23,117.21,117.215,1433700019.0
2007-10-10 03:12:00,117.215,117.22,117.21,117.215,1018800005.0
2007-10-10 03:13:00,117.22,117.23,117.215,117.22,623799998.0
2007-10-10 03:14:00,117.22,117.225,117.21,117.22,795999994.0
2007-10-10 03:15:00,117.22,117.23,117.21,117.215,1097299997.0
2007-10-10 03:16:00,117.215,117.215,117.205,117.205,406600000.0
2007-10-10 03:17:00,117.205,117.21,117.195,117.21,721900006.0
2007-10-10 03:18:00,117.21,117.21,117.2,117.2,135499997.0
2007-10-10 03:19:00,117.195,117.21,117.195,117.21,1157099993.0
2007-10-10 03:20:00,117.21,117.21,117.21,117.21,155200000.0
2007-10-10 03:21:00,117.21,117.21,117.2,117.21,500599999.0
2007-10-10 03:22:00,117.21,117.21,117.19,117.2,1311799996.0
2007-10-10 03:23:00,117.2,117.205,117.195,117.2,1648600005.0
2007-10-10 03:24:00,117.2,117.2,117.19,117.2,398199997.0
2007-10-10 03:25:00,117.2,117.205,117.19,117.205,323300001.0
2007-10-10 03:26:00,117.2,117.22,117.2,117.22,881699993.0
2007-10-10 03:27:00,117.22,117.22,117.205,117.21,319000000.0
2007-10-10 03:28:00,117.21,117.225,117.205,117.205,527299998.0
2007-10-10 03:29:00,117.205,117.225,117.205,117.22,553900003.0
2007-10-10 03:30:00,117.22,117.23,117.22,117.225,618800000.0
2007-10-10 03:31:00,117.225,117.23,117.215,117.22,71899999.0
2007-10-10 03:32:00,117.215,117.22,117.2,117.2,441200002.0
2007-10-10 03:33:00,117.2,117.21,117.195,117.195,719499995.0
2007-10-10 03:34:00,117.2,117.205,117.195,117.2,515199999.0
2007-10-10 03:35:00,117.2,117.2,117.185,117.195,828799983.0
2007-10-10 03:36:00,117.2,117.21,117.2,117.21,398799999.0
2007-10-10 03:37:00,117.205,117.21,117.195,117.2,682800007.0
2007-10-10 03:38:00,117.2,117.21,117.195,117.2,686099997.0
2007-10-10 03:39:00,117.2,117.2,117.185,117.19,410300003.0
2007-10-10 03:40:00,117.19,117.195,117.18,117.18,926400005.0
2007-10-10 03:41:00,117.18,117.2,117.18,117.19,905799993.0
2007-10-10 03:42:00,117.19,117.19,117.175,117.19,610800007.0
2007-10-10 03:43:00,117.19,117.2,117.19,117.19,86000000.0
2007-10-10 03:44:00,117.19,117.2,117.19,117.195,151200000.0
2007-10-10 03:45:00,117.2,117.2,117.185,117.195,478500002.0
2007-10-10 03:46:00,117.2,117.2,117.185,117.185,335800000.0
2007-10-10 03:47:00,117.185,117.195,117.185,117.185,347400000.0
2007-10-10 03:48:00,117.19,117.2,117.19,117.19,314800000.0
2007-10-10 03:49:00,117.19,117.2,117.185,117.185,438400009.0
2007-10-10 03:50:00,117.2,117.2,117.19,117.19,272100000.0
2007-10-10 03:51:00,117.195,117.195,117.185,117.19,439199997.0
2007-10-10 03:52:00,117.19,117.2,117.185,117.195,266900001.0
2007-10-10 03:53:00,117.195,117.195,117.18,117.185,355000005.0
2007-10-10 03:54:00,117.185,117.19,117.185,117.19,41500000.0
2007-10-10 03:55:00,117.19,117.2,117.185,117.2,293000002.0
2007-10-10 03:56:00,117.2,117.2,117.2,117.2,100000000.0
2007-10-10 03:57:00,117.2,117.215,117.2,117.2,240400002.0
2007-10-10 03:58:00,117.2,117.205,117.195,117.2,251799999.0
2007-10-10 03:59:00,117.2,117.2,117.2,117.2,384799998.0
2007-10-10 04:00:00,117.2,117.2,117.195,117.2,757800003.0
2007-10-10 04:01:00,117.2,117.2,117.19,117.19,1581800041.0
2007-10-10 04:02:00,117.19,117.205,117.19,117.205,1195299998.0
2007-10-10 04:03:00,117.205,117.205,117.195,117.2,564000000.0
2007-10-10 04:04:00,117.2,117.21,117.2,117.21,592299999.0
2007-10-10 04:05:00,117.21,117.21,117.2,117.21,608399996.0
2007-10-10 04:06:00,117.21,117.21,117.19,117.2,858100001.0
2007-10-10 04:07:00,117.2,117.2,117.19,117.195,550800000.0
2007-10-10 04:08:00,117.195,117.2,117.195,117.2,269400004.0
2007-10-10 04:09:00,117.2,117.2,117.195,117.2,329300005.0
2007-10-10 04:10:00,117.2,117.22,117.2,117.22,1088099994.0
2007-10-10 04:11:00,117.22,117.22,117.21,117.21,138600000.0
2007-10-10 04:12:00,117.21,117.21,117.2,117.205,410999991.0
2007-10-10 04:13:00,117.205,117.205,117.19,117.19,1203799980.0
2007-10-10 04:14:00,117.19,117.195,117.18,117.19,812500012.0
2007-10-10 04:15:00,117.19,117.19,117.18,117.18,754900004.0
2007-10-10 04:16:00,117.18,117.2,117.18,117.19,706800005.0
2007-10-10 04:17:00,117.2,117.2,117.185,117.19,500500000.0
2007-10-10 04:18:00,117.19,117.195,117.19,117.19,475999998.0
2007-10-10 04:19:00,117.19,117.19,117.185,117.19,169300000.0
2007-10-10 04:20:00,117.185,117.19,117.185,117.19,195500000.0
2007-10-10 04:21:00,117.19,117.19,117.19,117.19,126000000.0
2007-10-10 04:22:00,117.19,117.19,117.185,117.185,70900000.0
2007-10-10 04:23:00,117.19,117.19,117.185,117.19,35200000.0
2007-10-10 04:24:00,117.185,117.19,117.18,117.19,150300002.0
2007-10-10 04:25:00,117.19,117.19,117.18,117.185,213400000.0
2007-10-10 04:26:00,117.185,117.19,117.18,117.19,277400008.0
2007-10-10 04:27:00,117.19,117.19,117.18,117.19,308400003.0
2007-10-10 04:28:00,117.19,117.19,117.19,117.19,212900000.0
2007-10-10 04:29:00,117.19,117.19,117.19,117.19,48800000.0
2007-10-10 04:30:00,117.19,117.19,117.18,117.19,693099997.0
2007-10-10 04:31:00,117.19,117.205,117.185,117.19,909600000.0
2007-10-10 04:32:00,117.2,117.2,117.19,117.2,884899989.0
2007-10-10 04:33:00,117.2,117.2,117.19,117.2,375099995.0
2007-10-10 04:34:00,117.195,117.2,117.185,117.19,298199998.0
2007-10-10 04:35:00,117.19,117.2,117.19,117.19,234700001.0
2007-10-10 04:36:00,117.19,117.195,117.175,117.175,461299996.0
2007-10-10 04:37:00,117.175,117.185,117.175,117.18,432800010.0
2007-10-10 04:38:00,117.18,117.185,117.18,117.18,402200013.0
2007-10-10 04:39:00,117.18,117.19,117.18,117.18,666600016.0
2007-10-10 04:40:00,117.18,117.185,117.175,117.18,366799999.0
2007-10-10 04:41:00,117.18,117.18,117.175,117.18,48300000.0
2007-10-10 04:42:00,117.18,117.185,117.18,117.18,531300012.0
2007-10-10 04:43:00,117.18,117.185,117.175,117.185,366900005.0
2007-10-10 04:44:00,117.18,117.185,117.17,117.175,368400001.0
2007-10-10 04:45:00,117.17,117.17,117.17,117.17,368300010.0
2007-10-10 04:46:00,117.175,117.18,117.17,117.17,368300010.0
2007-10-10 04:47:00,117.175,117.175,117.155,117.165,895700004.0
2007-10-10 04:48:00,117.165,117.17,117.155,117.17,367000002.0
2007-10-10 04:49:00,117.17,117.17,117.16,117.165,213000000.0
2007-10-10 04:50:00,117.16,117.165,117.16,117.165,159000000.0
2007-10-10 04:51:00,117.16,117.16,117.13,117.13,500400006.0
2007-10-10 04:52:00,117.13,117.14,117.125,117.135,577000005.0
2007-10-10 04:53:00,117.14,117.15,117.135,117.14,371190000.0
2007-10-10 04:54:00,117.135,117.15,117.135,117.145,237800005.0
2007-10-10 04:55:00,117.145,117.145,117.135,117.145,161400003.0
2007-10-10 04:56:00,117.145,117.15,117.14,117.15,280000001.0
2007-10-10 04:57:00,117.15,117.155,117.145,117.15,565300004.0
2007-10-10 04:58:00,117.155,117.16,117.15,117.155,209400001.0
2007-10-10 04:59:00,117.155,117.185,117.155,117.185,413600002.0
2007-10-10 05:00:00,117.185,117.19,117.17,117.17,1123100004.0
2007-10-10 05:01:00,117.17,117.185,117.17,117.185,981000001.0
2007-10-10 05:02:00,117.185,117.185,117.17,117.18,788700005.0
2007-10-10 05:03:00,117.18,117.185,117.18,117.185,298000000.0
2007-10-10 05:04:00,117.19,117.195,117.185,117.185,341299999.0
2007-10-10 05:05:00,117.19,117.19,117.185,117.19,261200003.0
2007-10-10 05:06:00,117.19,117.19,117.175,117.175,639800000.0
2007-10-10 05:07:00,117.175,117.175,117.175,117.175,13200000.0
2007-10-10 05:09:00,117.175,117.175,117.175,117.175,7000000.0
2007-10-10 05:10:00,117.18,117.18,117.175,117.18,565299987.0
2007-10-10 05:11:00,117.18,117.18,117.175,117.18,157400000.0
2007-10-10 05:12:00,117.18,117.195,117.18,117.195,302300003.0
2007-10-10 05:13:00,117.19,117.195,117.185,117.185,216180000.0
2007-10-10 05:14:00,117.185,117.185,117.17,117.17,153310002.0
2007-10-10 05:15:00,117.17,117.175,117.17,117.175,478099996.0
2007-10-10 05:16:00,117.175,117.19,117.175,117.185,391000008.0
2007-10-10 05:17:00,117.18,117.185,117.18,117.185,28199999.0
2007-10-10 05:18:00,117.185,117.185,117.175,117.18,543499997.0
2007-10-10 05:19:00,117.18,117.19,117.18,117.185,765700005.0
2007-10-10 05:20:00,117.18,117.19,117.18,117.18,653800002.0
2007-10-10 05:21:00,117.185,117.185,117.175,117.175,463099995.0
2007-10-10 05:22:00,117.18,117.18,117.175,117.18,122400000.0
2007-10-10 05:23:00,117.18,117.18,117.17,117.17,920700017.0
2007-10-10 05:24:00,117.165,117.18,117.165,117.17,857199997.0
2007-10-10 05:25:00,117.17,117.17,117.165,117.17,356699997.0
2007-10-10 05:26:00,117.165,117.17,117.165,117.17,592200002.0
2007-10-10 05:27:00,117.17,117.185,117.165,117.185,763300018.0
2007-10-10 05:28:00,117.185,117.19,117.18,117.19,108099999.0
2007-10-10 05:29:00,117.19,117.2,117.19,117.195,535900001.0
2007-10-10 05:30:00,117.195,117.195,117.175,117.18,498900001.0
2007-10-10 05:31:00,117.18,117.18,117.18,117.18,204500000.0
2007-10-10 05:32:00,117.18,117.19,117.175,117.18,202300001.0
2007-10-10 05:33:00,117.18,117.19,117.18,117.185,415500004.0
2007-10-10 05:34:00,117.19,117.19,117.185,117.185,189500000.0
2007-10-10 05:35:00,117.185,117.19,117.18,117.19,352400000.0
2007-10-10 05:36:00,117.19,117.19,117.175,117.185,534699998.0
2007-10-10 05:37:00,117.19,117.19,117.18,117.19,548399999.0
2007-10-10 05:38:00,117.18,117.19,117.175,117.19,397700002.0
2007-10-10 05:39:00,117.185,117.19,117.185,117.19,288699998.0
2007-10-10 05:40:00,117.185,117.2,117.185,117.2,127500002.0
2007-10-10 05:41:00,117.2,117.2,117.19,117.19,204399996.0
2007-10-10 05:42:00,117.19,117.2,117.19,117.2,156799996.0
2007-10-10 05:43:00,117.2,117.2,117.19,117.19,494799992.0
2007-10-10 05:44:00,117.19,117.19,117.185,117.19,150100001.0
2007-10-10 05:45:00,117.19,117.2,117.165,117.165,727200000.0
2007-10-10 05:46:00,117.17,117.18,117.165,117.18,297699998.0
2007-10-10 05:47:00,117.18,117.18,117.16,117.17,699299990.0
2007-10-10 05:48:00,117.17,117.175,117.16,117.175,919899998.0
2007-10-10 05:49:00,117.175,117.18,117.17,117.17,405700000.0
2007-10-10 05:50:00,117.17,117.17,117.16,117.165,287100002.0
2007-10-10 05:51:00,117.165,117.185,117.165,117.185,671800001.0
2007-10-10 05:52:00,117.18,117.185,117.165,117.175,1247699984.0
2007-10-10 05:53:00,117.17,117.18,117.17,117.18,479600008.0
2007-10-10 05:54:00,117.18,117.18,117.17,117.17,214800006.0
2007-10-10 05:55:00,117.17,117.17,117.16,117.16,875900019.0
2007-10-10 05:56:00,117.16,117.165,117.145,117.155,1241400007.0
2007-10-10 05:57:00,117.155,117.16,117.15,117.16,242200001.0
2007-10-10 05:58:00,117.16,117.17,117.16,117.165,261200000.0
2007-10-10 05:59:00,117.16,117.17,117.16,117.17,404400000.0
2007-10-10 06:00:00,117.17,117.17,117.16,117.16,411400002.0
2007-10-10 06:01:00,117.16,117.17,117.16,117.17,281200000.0
2007-10-10 06:02:00,117.17,117.19,117.17,117.185,281200003.0
2007-10-10 06:03:00,117.19,117.205,117.19,117.2,162800000.0
2007-10-10 06:04:00,117.2,117.225,117.185,117.215,1601599991.0
2007-10-10 06:05:00,117.215,117.23,117.205,117.21,963500011.0
2007-10-10 06:06:00,117.205,117.21,117.17,117.18,708999996.0
2007-10-10 06:07:00,117.18,117.18,117.17,117.175,233999996.0
2007-10-10 06:08:00,117.18,117.18,117.175,117.18,117200000.0
2007-10-10 06:09:00,117.18,117.19,117.17,117.18,777600008.0
2007-10-10 06:10:00,117.18,117.18,117.17,117.18,291400003.0
2007-10-10 06:11:00,117.18,117.18,117.17,117.175,101700000.0
2007-10-10 06:12:00,117.175,117.18,117.17,117.175,165700000.0
2007-10-10 06:13:00,117.175,117.175,117.17,117.17,488899993.0
2007-10-10 06:14:00,117.17,117.18,117.165,117.175,1330299996.0
2007-10-10 06:15:00,117.18,117.18,117.17,117.18,284699999.0
2007-10-10 06:16:00,117.18,117.18,117.17,117.175,455899999.0
2007-10-10 06:17:00,117.175,117.185,117.175,117.185,15360000.0
2007-10-10 06:18:00,117.185,117.185,117.17,117.18,588400000.0
2007-10-10 06:19:00,117.18,117.18,117.17,117.17,593799991.0
2007-10-10 06:20:00,117.17,117.175,117.17,117.175,151599998.0
2007-10-10 06:21:00,117.17,117.17,117.165,117.17,106100000.0
2007-10-10 06:22:00,117.165,117.18,117.16,117.17,515900002.0
2007-10-10 06:23:00,117.17,117.175,117.17,117.17,456600000.0
2007-10-10 06:24:00,117.18,117.18,117.155,117.165,573399998.0
2007-10-10 06:25:00,117.17,117.17,117.17,117.17,192000000.0
2007-10-10 06:26:00,117.17,117.17,117.17,117.17,120000000.0
2007-10-10 06:27:00,117.17,117.17,117.16,117.16,461299998.0
2007-10-10 06:28:00,117.16,117.175,117.16,117.17,681999999.0
2007-10-10 06:29:00,117.17,117.17,117.16,117.165,1084199998.0
2007-10-10 06:30:00,117.165,117.17,117.155,117.16,990700003.0
2007-10-10 06:31:00,117.155,117.165,117.155,117.16,418599991.0
2007-10-10 06:32:00,117.16,117.16,117.15,117.15,662300014.0
2007-10-10 06:33:00,117.15,117.16,117.145,117.16,573499996.0
2007-10-10 06:34:00,117.155,117.16,117.145,117.16,568500005.0
2007-10-10 06:35:00,117.16,117.16,117.155,117.155,120099999.0
2007-10-10 06:36:00,117.16,117.16,117.16,117.16,189600000.0
2007-10-10 06:37:00,117.16,117.17,117.16,117.17,413799996.0
2007-10-10 06:38:00,117.17,117.18,117.165,117.18,831799997.0
2007-10-10 06:39:00,117.17,117.18,117.16,117.16,824100001.0
2007-10-10 06:40:00,117.16,117.16,117.16,117.16,348499994.0
2007-10-10 06:41:00,117.16,117.16,117.155,117.16,186800000.0
2007-10-10 06:42:00,117.16,117.16,117.155,117.16,162100000.0
2007-10-10 06:43:00,117.16,117.16,117.15,117.155,281300001.0
2007-10-10 06:44:00,117.155,117.155,117.13,117.13,138900000.0
2007-10-10 06:45:00,117.13,117.145,117.13,117.14,1053900016.0
2007-10-10 06:46:00,117.135,117.15,117.13,117.13,790799999.0
2007-10-10 06:47:00,117.13,117.145,117.13,117.14,1289999987.0
2007-10-10 06:48:00,117.14,117.14,117.135,117.135,567100005.0
2007-10-10 06:49:00,117.13,117.14,117.13,117.135,292000007.0
2007-10-10 06:50:00,117.135,117.15,117.135,117.14,284500001.0
2007-10-10 06:51:00,117.145,117.145,117.14,117.14,137600000.0
2007-10-10 06:52:00,117.145,117.15,117.14,117.15,194800005.0
2007-10-10 06:53:00,117.15,117.16,117.145,117.16,245200000.0
2007-10-10 06:54:00,117.16,117.165,117.15,117.165,308000000.0
2007-10-10 06:55:00,117.16,117.17,117.16,117.17,65100000.0
2007-10-10 06:56:00,117.17,117.175,117.17,117.175,150399999.0
2007-10-10 06:57:00,117.175,117.175,117.16,117.17,261800002.0
2007-10-10 06:58:00,117.17,117.17,117.155,117.16,772400003.0
2007-10-10 06:59:00,117.16,117.17,117.155,117.16,440100000.0
2007-10-10 07:00:00,117.17,117.18,117.17,117.175,584400005.0
2007-10-10 07:01:00,117.175,117.175,117.16,117.17,356420000.0
2007-10-10 07:02:00,117.16,117.17,117.16,117.17,198480001.0
2007-10-10 07:03:00,117.17,117.17,117.155,117.165,597679998.0
2007-10-10 07:04:00,117.165,117.17,117.16,117.17,545999997.0
2007-10-10 07:05:00,117.17,117.17,117.165,117.17,188000000.0
2007-10-10 07:06:00,117.17,117.18,117.155,117.155,871900004.0
2007-10-10 07:07:00,117.16,117.17,117.16,117.16,312800002.0
2007-10-10 07:08:00,117.16,117.16,117.155,117.16,306000002.0
2007-10-10 07:09:00,117.155,117.17,117.155,117.165,952500001.0
2007-10-10 07:10:00,117.165,117.17,117.16,117.17,319100000.0
2007-10-10 07:11:00,117.17,117.17,117.165,117.165,126800000.0
2007-10-10 07:12:00,117.165,117.17,117.16,117.16,281100004.0
2007-10-10 07:13:00,117.17,117.17,117.165,117.165,194000000.0
2007-10-10 07:14:00,117.165,117.17,117.16,117.17,135800002.0
2007-10-10 07:15:00,117.17,117.17,117.165,117.165,153700000.0
2007-10-10 07:16:00,117.165,117.17,117.16,117.165,463600005.0
2007-10-10 07:17:00,117.165,117.17,117.16,117.165,157600000.0
2007-10-10 07:18:00,117.16,117.17,117.16,117.17,449200000.0
2007-10-10 07:19:00,117.17,117.17,117.155,117.17,356400000.0
2007-10-10 07:20:00,117.17,117.17,117.17,117.17,88000000.0
2007-10-10 07:21:00,117.17,117.18,117.16,117.175,1153200000.0
2007-10-10 07:22:00,117.175,117.175,117.175,117.175,4000000.0
2007-10-10 07:23:00,117.175,117.19,117.165,117.17,883799990.0
2007-10-10 07:24:00,117.17,117.175,117.165,117.17,522300000.0
2007-10-10 07:25:00,117.17,117.175,117.165,117.17,411000000.0
2007-10-10 07:26:00,117.17,117.17,117.155,117.17,1038000004.0
2007-10-10 07:27:00,117.17,117.17,117.155,117.16,319999998.0
2007-10-10 07:28:00,117.16,117.165,117.16,117.16,326100002.0
2007-10-10 07:29:00,117.155,117.16,117.155,117.16,452199999.0
2007-10-10 07:30:00,117.16,117.165,117.155,117.165,554299998.0
2007-10-10 07:31:00,117.165,117.17,117.15,117.15,965699989.0
2007-10-10 07:32:00,117.155,117.175,117.15,117.17,2043600010.0
2007-10-10 07:33:00,117.17,117.2,117.17,117.195,1344499979.0
2007-10-10 07:34:00,117.195,117.21,117.19,117.2,885100001.0
2007-10-10 07:35:00,117.2,117.235,117.2,117.21,1424200010.0
2007-10-10 07:36:00,117.21,117.22,117.21,117.22,592400000.0
2007-10-10 07:37:00,117.22,117.22,117.205,117.21,1007400025.0
2007-10-10 07:38:00,117.21,117.22,117.2,117.22,449100005.0
2007-10-10 07:39:00,117.215,117.24,117.215,117.23,982199995.0
2007-10-10 07:40:00,117.23,117.24,117.2,117.21,1087724013.0
2007-10-10 07:41:00,117.21,117.21,117.2,117.205,315750999.0
2007-10-10 07:42:00,117.2,117.21,117.185,117.205,962909003.0
2007-10-10 07:43:00,117.205,117.21,117.19,117.2,685900009.0
2007-10-10 07:44:00,117.2,117.2,117.19,117.19,597600000.0
2007-10-10 07:45:00,117.19,117.2,117.175,117.2,411900001.0
2007-10-10 07:46:00,117.2,117.21,117.2,117.205,1122399991.0
2007-10-10 07:47:00,117.21,117.21,117.195,117.2,1009699995.0
2007-10-10 07:48:00,117.2,117.21,117.2,117.21,176899999.0
2007-10-10 07:49:00,117.21,117.21,117.205,117.205,238299999.0
2007-10-10 07:50:00,117.21,117.235,117.205,117.225,1248600003.0
2007-10-10 07:51:00,117.225,117.235,117.215,117.215,868699995.0
2007-10-10 07:52:00,117.215,117.24,117.215,117.235,1831899991.0
2007-10-10 07:53:00,117.24,117.24,117.215,117.23,628199994.0
2007-10-10 07:54:00,117.23,117.235,117.22,117.23,1072899989.0
2007-10-10 07:55:00,117.23,117.245,117.225,117.23,967300002.0
2007-10-10 07:56:00,117.23,117.245,117.23,117.24,975000000.0
2007-10-10 07:57:00,117.24,117.25,117.24,117.24,1403999996.0
2007-10-10 07:58:00,117.24,117.27,117.24,117.26,1486900002.0
2007-10-10 07:59:00,117.26,117.275,117.25,117.265,1253699996.0
2007-10-10 08:00:00,117.265,117.29,117.265,117.27,1571600001.0
2007-10-10 08:01:00,117.27,117.28,117.265,117.27,1596000000.0
2007-10-10 08:02:00,117.27,117.27,117.26,117.26,564140013.0
2007-10-10 08:03:00,117.26,117.27,117.26,117.26,1265300017.0
2007-10-10 08:04:00,117.26,117.27,117.26,117.26,509700010.0
2007-10-10 08:05:00,117.26,117.26,117.25,117.25,567000000.0
2007-10-10 08:06:00,117.25,117.25,117.225,117.245,1532299988.0
2007-10-10 08:07:00,117.245,117.25,117.23,117.23,646599993.0
2007-10-10 08:08:00,117.23,117.25,117.23,117.25,750199995.0
2007-10-10 08:09:00,117.25,117.28,117.25,117.28,1842599995.0
2007-10-10 08:10:00,117.285,117.3,117.265,117.295,1842599995.0
2007-10-10 08:11:00,117.295,117.3,117.27,117.275,1007000001.0
2007-10-10 08:12:00,117.27,117.275,117.24,117.25,1124100008.0
2007-10-10 08:13:00,117.25,117.275,117.245,117.275,938300001.0
2007-10-10 08:14:00,117.275,117.29,117.265,117.29,675399996.0
2007-10-10 08:15:00,117.29,117.29,117.27,117.275,1223299993.0
2007-10-10 08:16:00,117.275,117.28,117.27,117.27,873600015.0
2007-10-10 08:17:00,117.27,117.27,117.245,117.25,1286299999.0
2007-10-10 08:18:00,117.245,117.25,117.24,117.25,387504003.0
2007-10-10 08:19:00,117.25,117.275,117.25,117.265,684099999.0
2007-10-10 08:20:00,117.265,117.27,117.26,117.26,358800007.0
2007-10-10 08:21:00,117.26,117.265,117.26,117.26,569300002.0
2007-10-10 08:22:00,117.26,117.27,117.255,117.265,895299997.0
2007-10-10 08:23:00,117.27,117.29,117.27,117.28,1063899989.0
2007-10-10 08:24:00,117.28,117.295,117.28,117.28,643300001.0
2007-10-10 08:25:00,117.28,117.28,117.275,117.275,204260000.0
2007-10-10 08:26:00,117.275,117.29,117.275,117.28,272180000.0
2007-10-10 08:27:00,117.29,117.31,117.285,117.305,414200002.0
2007-10-10 08:28:00,117.3,117.34,117.295,117.325,2116099988.0
2007-10-10 08:29:00,117.325,117.34,117.32,117.33,914999999.0
2007-10-10 08:30:00,117.33,117.345,117.33,117.345,548200000.0
2007-10-10 08:31:00,117.35,117.36,117.34,117.36,576399999.0
2007-10-10 08:32:00,117.34,117.35,117.31,117.33,1702899990.0
2007-10-10 08:33:00,117.34,117.34,117.32,117.32,1702899990.0
2007-10-10 08:34:00,117.33,117.34,117.31,117.32,1702899990.0
2007-10-10 08:35:00,117.33,117.37,117.325,117.36,1702899990.0
2007-10-10 08:36:00,117.36,117.39,117.34,117.37,1413499997.0
2007-10-10 08:37:00,117.38,117.385,117.365,117.375,1413499997.0
2007-10-10 08:38:00,117.375,117.38,117.37,117.375,497899991.0
2007-10-10 08:39:00,117.375,117.38,117.365,117.38,778000000.0
2007-10-10 08:40:00,117.38,117.39,117.37,117.38,1292000001.0
2007-10-10 08:41:00,117.38,117.38,117.36,117.36,509800001.0
2007-10-10 08:42:00,117.36,117.39,117.36,117.38,1714600009.0
2007-10-10 08:43:00,117.38,117.39,117.375,117.385,1320599995.0
2007-10-10 08:44:00,117.38,117.39,117.375,117.375,1138500004.0
2007-10-10 08:45:00,117.375,117.4,117.375,117.39,1743000008.0
2007-10-10 08:46:00,117.39,117.415,117.385,117.415,1359699983.0
2007-10-10 08:47:00,117.415,117.43,117.405,117.41,1801299988.0
2007-10-10 08:48:00,117.41,117.41,117.375,117.38,2038499987.0
2007-10-10 08:49:00,117.38,117.39,117.375,117.375,1873400001.0
2007-10-10 08:50:00,117.375,117.38,117.35,117.37,1653099988.0
2007-10-10 08:51:00,117.37,117.37,117.35,117.36,1148999983.0
2007-10-10 08:52:00,117.35,117.35,117.3,117.31,1129100002.0
2007-10-10 08:53:00,117.325,117.335,117.31,117.325,1129100002.0
2007-10-10 08:54:00,117.325,117.33,117.315,117.325,766199997.0
2007-10-10 08:55:00,117.33,117.345,117.32,117.345,937999996.0
2007-10-10 08:56:00,117.345,117.35,117.34,117.34,1172999998.0
2007-10-10 08:57:00,117.34,117.355,117.34,117.35,470800005.0
2007-10-10 08:58:00,117.35,117.35,117.33,117.33,1323630012.0
2007-10-10 08:59:00,117.33,117.33,117.31,117.31,1142899997.0
2007-10-10 09:00:00,117.31,117.315,117.285,117.3,1575039993.0
2007-10-10 09:01:00,117.3,117.31,117.285,117.295,775700002.0
2007-10-10 09:02:00,117.295,117.32,117.29,117.315,606100000.0
2007-10-10 09:03:00,117.315,117.32,117.305,117.315,1489099993.0
2007-10-10 09:04:00,117.315,117.32,117.305,117.31,978700008.0
2007-10-10 09:05:00,117.31,117.32,117.31,117.32,791900006.0
2007-10-10 09:06:00,117.32,117.34,117.315,117.325,624700000.0
2007-10-10 09:07:00,117.325,117.33,117.325,117.325,208800000.0
2007-10-10 09:08:00,117.32,117.335,117.32,117.33,668100003.0
2007-10-10 09:09:00,117.33,117.34,117.33,117.34,575200000.0
2007-10-10 09:10:00,117.34,117.345,117.315,117.32,883699993.0
2007-10-10 09:11:00,117.32,117.32,117.29,117.29,1330639996.0
2007-10-10 09:12:00,117.29,117.305,117.275,117.28,2139100016.0
2007-10-10 09:13:00,117.28,117.295,117.275,117.29,1369099999.0
2007-10-10 09:14:00,117.29,117.31,117.29,117.3,1482000012.0
2007-10-10 09:15:00,117.3,117.3,117.28,117.29,1097060001.0
2007-10-10 09:16:00,117.295,117.3,117.285,117.285,1138500007.0
2007-10-10 09:17:00,117.285,117.29,117.275,117.29,657400002.0
2007-10-10 09:18:00,117.29,117.295,117.28,117.29,1219399999.0
2007-10-10 09:19:00,117.29,117.29,117.255,117.255,1648750013.0
2007-10-10 09:20:00,117.23,117.25,117.19,117.23,891799999.0
2007-10-10 09:21:00,117.245,117.255,117.23,117.25,891799999.0
2007-10-10 09:22:00,117.25,117.26,117.235,117.26,1297399998.0
2007-10-10 09:23:00,117.26,117.26,117.25,117.25,1969400036.0
2007-10-10 09:24:00,117.26,117.29,117.26,117.29,1969400036.0
2007-10-10 09:25:00,117.29,117.3,117.275,117.295,1436899991.0
2007-10-10 09:26:00,117.295,117.3,117.29,117.295,899689998.0
2007-10-10 09:27:00,117.295,117.31,117.29,117.3,1337699995.0
2007-10-10 09:28:00,117.31,117.31,117.285,117.29,1311999996.0
2007-10-10 09:29:00,117.29,117.31,117.29,117.3,733199980.0
2007-10-10 09:30:00,117.3,117.31,117.3,117.31,1191399997.0
2007-10-10 09:31:00,117.31,117.31,117.29,117.305,1267200003.0
2007-10-10 09:32:00,117.305,117.305,117.295,117.3,464699997.0
2007-10-10 09:33:00,117.3,117.3,117.285,117.285,334700003.0
2007-10-10 09:34:00,117.29,117.29,117.28,117.28,793799986.0
2007-10-10 09:35:00,117.28,117.295,117.27,117.27,1526100001.0
2007-10-10 09:36:00,117.27,117.29,117.26,117.29,1028199997.0
2007-10-10 09:37:00,117.29,117.295,117.265,117.27,2094799975.0
2007-10-10 09:38:00,117.27,117.275,117.265,117.275,799499993.0
2007-10-10 09:39:00,117.27,117.28,117.26,117.27,1669899962.0
2007-10-10 09:40:00,117.27,117.27,117.25,117.25,1220099998.0
2007-10-10 09:41:00,117.23,117.24,117.23,117.24,1083500001.0
2007-10-10 09:42:00,117.25,117.26,117.245,117.25,1083500001.0
2007-10-10 09:43:00,117.25,117.25,117.24,117.24,2076599994.0
2007-10-10 09:44:00,117.24,117.25,117.24,117.25,879000000.0
2007-10-10 09:45:00,117.26,117.27,117.26,117.26,879000000.0
2007-10-10 09:46:00,117.26,117.27,117.26,117.26,1414900005.0
2007-10-10 09:47:00,117.26,117.27,117.26,117.27,944599996.0
2007-10-10 09:48:00,117.27,117.27,117.255,117.27,709700005.0
2007-10-10 09:49:00,117.25,117.29,117.25,117.29,1729199995.0
2007-10-10 09:50:00,117.3,117.31,117.29,117.29,1729199995.0
2007-10-10 09:51:00,117.3,117.3,117.28,117.29,1673099990.0
2007-10-10 09:52:00,117.29,117.29,117.27,117.28,1274399995.0
2007-10-10 09:53:00,117.28,117.29,117.27,117.27,1797100000.0
2007-10-10 09:54:00,117.26,117.29,117.26,117.29,2039200009.0
2007-10-10 09:55:00,117.3,117.35,117.29,117.34,2039200009.0
2007-10-10 09:56:00,117.33,117.34,117.32,117.32,2039200009.0
2007-10-10 09:57:00,117.34,117.35,117.34,117.34,2039200009.0
2007-10-10 09:58:00,117.35,117.35,117.33,117.33,1754099981.0
2007-10-10 09:59:00,117.33,117.34,117.325,117.33,1581113989.0
2007-10-10 10:00:00,117.33,117.33,117.325,117.33,505960000.0
2007-10-10 10:01:00,117.33,117.33,117.295,117.295,1895260007.0
2007-10-10 10:02:00,117.295,117.3,117.28,117.29,1938599999.0
2007-10-10 10:03:00,117.285,117.31,117.285,117.31,2020300011.0
2007-10-10 10:04:00,117.3,117.31,117.295,117.295,1405791999.0
2007-10-10 10:05:00,117.295,117.3,117.295,117.3,16818000.0
2007-10-10 10:06:00,117.3,117.3,117.295,117.3,152850000.0
2007-10-10 10:07:00,117.3,117.3,117.27,117.28,1818916003.0
2007-10-10 10:08:00,117.28,117.28,117.26,117.27,1216500004.0
2007-10-10 10:09:00,117.27,117.29,117.27,117.29,1696299985.0
2007-10-10 10:10:00,117.3,117.32,117.3,117.31,1696299985.0
2007-10-10 10:11:00,117.29,117.31,117.29,117.3,1316800001.0
2007-10-10 10:12:00,117.31,117.31,117.3,117.3,1316800001.0
2007-10-10 10:13:00,117.28,117.28,117.27,117.27,2145099992.0
2007-10-10 10:14:00,117.28,117.3,117.27,117.27,2145099992.0
2007-10-10 10:15:00,117.25,117.27,117.25,117.25,946799994.0
2007-10-10 10:16:00,117.26,117.26,117.24,117.24,946799994.0
2007-10-10 10:17:00,117.25,117.27,117.25,117.26,946799994.0
2007-10-10 10:18:00,117.26,117.26,117.24,117.25,2073999996.0
2007-10-10 10:19:00,117.23,117.24,117.23,117.24,2078400007.0
2007-10-10 10:20:00,117.25,117.28,117.24,117.28,2078400007.0
2007-10-10 10:21:00,117.27,117.3,117.27,117.29,2078400007.0
2007-10-10 10:22:00,117.28,117.28,117.25,117.25,2078400007.0
2007-10-10 10:23:00,117.26,117.26,117.23,117.25,2078400007.0
2007-10-10 10:24:00,117.25,117.26,117.24,117.24,1628500002.0
2007-10-10 10:25:00,117.25,117.27,117.25,117.26,1628500002.0
2007-10-10 10:26:00,117.26,117.26,117.24,117.24,1811900010.0
2007-10-10 10:27:00,117.25,117.26,117.24,117.26,2031399983.0
2007-10-10 10:28:00,117.25,117.26,117.24,117.26,1281199998.0
2007-10-10 10:29:00,117.26,117.27,117.25,117.26,1886200000.0
2007-10-10 10:30:00,117.25,117.27,117.25,117.25,1504399989.0
2007-10-10 10:31:00,117.25,117.26,117.24,117.24,894700000.0
2007-10-10 10:32:00,117.25,117.26,117.25,117.25,894700000.0
2007-10-10 10:33:00,117.26,117.26,117.25,117.25,894700000.0
2007-10-10 10:34:00,117.25,117.26,117.25,117.25,979500006.0
2007-10-10 10:35:00,117.25,117.28,117.25,117.28,1957299999.0
2007-10-10 10:36:00,117.29,117.3,117.26,117.3,1957299999.0
2007-10-10 10:37:00,117.31,117.31,117.28,117.28,1957299999.0
2007-10-10 10:38:00,117.27,117.29,117.27,117.27,1957299999.0
2007-10-10 10:39:00,117.26,117.28,117.26,117.27,1957299999.0
2007-10-10 10:40:00,117.28,117.3,117.27,117.3,1957299999.0
2007-10-10 10:41:00,117.31,117.315,117.27,117.285,1957299999.0
2007-10-10 10:42:00,117.28,117.29,117.27,117.29,1434900007.0
2007-10-10 10:43:00,117.29,117.31,117.28,117.29,1434900007.0
2007-10-10 10:44:00,117.3,117.3,117.27,117.28,966500008.0
2007-10-10 10:45:00,117.285,117.29,117.28,117.28,966500008.0
2007-10-10 10:46:00,117.28,117.29,117.27,117.27,1802299997.0
2007-10-10 10:47:00,117.25,117.27,117.25,117.27,1984900004.0
2007-10-10 10:48:00,117.28,117.31,117.28,117.3,1984900004.0
2007-10-10 10:49:00,117.3,117.32,117.28,117.29,2002600004.0
2007-10-10 10:50:00,117.3,117.3,117.29,117.29,2002600004.0
2007-10-10 10:51:00,117.31,117.31,117.29,117.31,2002600004.0
2007-10-10 10:52:00,117.31,117.31,117.29,117.3,1610899991.0
2007-10-10 10:53:00,117.3,117.3,117.28,117.29,693400000.0
2007-10-10 10:54:00,117.28,117.29,117.26,117.28,808399992.0
2007-10-10 10:55:00,117.29,117.3,117.285,117.29,808399992.0
2007-10-10 10:56:00,117.28,117.28,117.27,117.27,2114800008.0
2007-10-10 10:57:00,117.28,117.28,117.25,117.265,2114800008.0
2007-10-10 10:58:00,117.265,117.28,117.26,117.27,2032799996.0
2007-10-10 10:59:00,117.26,117.27,117.25,117.27,1092399991.0
2007-10-10 11:00:00,117.28,117.28,117.27,117.28,1092399991.0
2007-10-10 11:01:00,117.26,117.27,117.26,117.27,2123800008.0
2007-10-10 11:02:00,117.28,117.28,117.265,117.27,2123800008.0
2007-10-10 11:03:00,117.28,117.28,117.265,117.275,1043700022.0
2007-10-10 11:04:00,117.28,117.28,117.265,117.275,950199990.0
2007-10-10 11:05:00,117.275,117.28,117.27,117.28,897099984.0
2007-10-10 11:06:00,117.28,117.28,117.27,117.27,1099300011.0
2007-10-10 11:07:00,117.27,117.27,117.25,117.26,1561300001.0
2007-10-10 11:08:00,117.26,117.28,117.26,117.28,1561300001.0
2007-10-10 11:09:00,117.28,117.3,117.275,117.3,1498699983.0
2007-10-10 11:10:00,117.3,117.315,117.3,117.3,1619800014.0
2007-10-10 11:11:00,117.3,117.32,117.29,117.29,1729699992.0
2007-10-10 11:12:00,117.31,117.32,117.3,117.31,1729699992.0
2007-10-10 11:13:00,117.32,117.33,117.305,117.325,1930799993.0
2007-10-10 11:14:00,117.325,117.34,117.31,117.33,1096239992.0
2007-10-10 11:15:00,117.33,117.33,117.315,117.315,296549998.0
2007-10-10 11:16:00,117.315,117.32,117.315,117.32,332399994.0
2007-10-10 11:17:00,117.3,117.32,117.3,117.31,1295900002.0
2007-10-10 11:18:00,117.32,117.32,117.315,117.32,1295900002.0
2007-10-10 11:19:00,117.32,117.32,117.3,117.3,1276000008.0
2007-10-10 11:20:00,117.28,117.31,117.28,117.31,1894699989.0
2007-10-10 11:21:00,117.32,117.33,117.31,117.31,1894699989.0
2007-10-10 11:22:00,117.32,117.33,117.31,117.33,757299984.0
2007-10-10 11:23:00,117.32,117.33,117.32,117.33,757299984.0
2007-10-10 11:24:00,117.34,117.34,117.335,117.34,757299984.0
2007-10-10 11:25:00,117.34,117.34,117.325,117.33,2096799986.0
2007-10-10 11:26:00,117.33,117.34,117.32,117.32,2119299973.0
2007-10-10 11:27:00,117.33,117.34,117.33,117.33,2119299973.0
2007-10-10 11:28:00,117.33,117.33,117.33,117.33,475700010.0
2007-10-10 11:29:00,117.33,117.33,117.32,117.33,1295600003.0
2007-10-10 11:30:00,117.31,117.31,117.31,117.31,1840700004.0
2007-10-10 11:31:00,117.3,117.3,117.28,117.29,1840700004.0
2007-10-10 11:32:00,117.285,117.31,117.285,117.31,1840700004.0
2007-10-10 11:33:00,117.31,117.31,117.3,117.3,2008299958.0
2007-10-10 11:34:00,117.3,117.3,117.29,117.3,2017900001.0
2007-10-10 11:35:00,117.3,117.3,117.29,117.29,1233499981.0
2007-10-10 11:36:00,117.29,117.3,117.29,117.29,1089999997.0
2007-10-10 11:37:00,117.31,117.32,117.31,117.315,1089999997.0
2007-10-10 11:38:00,117.315,117.315,117.3,117.31,500499999.0
2007-10-10 11:39:00,117.3,117.3,117.28,117.28,1448999995.0
2007-10-10 11:40:00,117.3,117.31,117.29,117.3,1448999995.0
2007-10-10 11:41:00,117.31,117.315,117.3,117.31,1448999995.0
2007-10-10 11:42:00,117.29,117.3,117.28,117.3,1387600003.0
2007-10-10 11:43:00,117.29,117.36,117.29,117.36,1387600003.0
2007-10-10 11:44:00,117.35,117.37,117.35,117.37,1387600003.0
2007-10-10 11:45:00,117.36,117.37,117.36,117.37,1387600003.0
2007-10-10 11:46:00,117.38,117.39,117.37,117.37,1387600003.0
2007-10-10 11:47:00,117.37,117.37,117.35,117.35,871799991.0
2007-10-10 11:48:00,117.34,117.35,117.32,117.34,871799991.0
2007-10-10 11:49:00,117.33,117.35,117.33,117.34,871799991.0
2007-10-10 11:50:00,117.345,117.36,117.345,117.35,871799991.0
2007-10-10 11:51:00,117.35,117.35,117.33,117.33,2105899981.0
2007-10-10 11:52:00,117.34,117.34,117.33,117.34,2112800010.0
2007-10-10 11:53:00,117.35,117.35,117.315,117.335,2112800010.0
2007-10-10 11:54:00,117.34,117.34,117.325,117.34,853300018.0
2007-10-10 11:55:00,117.32,117.39,117.32,117.38,591999994.0
2007-10-10 11:56:00,117.37,117.41,117.37,117.38,591999994.0
2007-10-10 11:57:00,117.37,117.4,117.37,117.4,591999994.0
2007-10-10 11:58:00,117.41,117.42,117.41,117.41,591999994.0
2007-10-10 11:59:00,117.42,117.42,117.41,117.42,591999994.0
2007-10-10 12:00:00,117.41,117.43,117.41,117.42,591999994.0
2007-10-10 12:01:00,117.41,117.42,117.41,117.42,591999994.0
2007-10-10 12:02:00,117.41,117.42,117.41,117.41,591999994.0
2007-10-10 12:03:00,117.4,117.41,117.38,117.39,591999994.0
2007-10-10 12:04:00,117.4,117.4,117.37,117.38,591999994.0
2007-10-10 12:05:00,117.39,117.39,117.38,117.39,591999994.0
2007-10-10 12:06:00,117.38,117.4,117.38,117.4,591999994.0
2007-10-10 12:07:00,117.39,117.4,117.37,117.37,591999994.0
2007-10-10 12:08:00,117.39,117.39,117.385,117.385,591999994.0
2007-10-10 12:09:00,117.39,117.39,117.385,117.39,463699999.0
2007-10-10 12:10:00,117.39,117.41,117.39,117.41,1182199990.0
2007-10-10 12:11:00,117.41,117.41,117.395,117.4,1580400014.0
2007-10-10 12:12:00,117.4,117.41,117.4,117.41,2050000000.0
2007-10-10 12:13:00,117.41,117.41,117.395,117.41,962600004.0
2007-10-10 12:14:00,117.41,117.42,117.41,117.42,1088399995.0
2007-10-10 12:15:00,117.42,117.42,117.41,117.41,1227199990.0
2007-10-10 12:16:00,117.41,117.43,117.41,117.415,1910000003.0
2007-10-10 12:17:00,117.415,117.435,117.415,117.425,1497700005.0
2007-10-10 12:18:00,117.425,117.43,117.415,117.43,1183200003.0
2007-10-10 12:19:00,117.43,117.44,117.42,117.43,1191999998.0
2007-10-10 12:20:00,117.435,117.44,117.42,117.425,742299997.0
2007-10-10 12:21:00,117.425,117.43,117.415,117.43,1057899988.0
2007-10-10 12:22:00,117.43,117.435,117.43,117.435,334800001.0
2007-10-10 12:23:00,117.435,117.45,117.43,117.445,887799984.0
2007-10-10 12:24:00,117.445,117.46,117.445,117.46,2033799993.0
2007-10-10 12:25:00,117.46,117.46,117.455,117.455,613000001.0
2007-10-10 12:26:00,117.455,117.46,117.44,117.45,1672600021.0
2007-10-10 12:27:00,117.45,117.45,117.435,117.44,1083300006.0
2007-10-10 12:28:00,117.44,117.455,117.44,117.445,1021500000.0
2007-10-10 12:29:00,117.43,117.45,117.43,117.44,1699700007.0
2007-10-10 12:30:00,117.45,117.47,117.45,117.46,1699700007.0
2007-10-10 12:31:00,117.46,117.46,117.44,117.45,1416299977.0
2007-10-10 12:32:00,117.45,117.46,117.445,117.46,668099997.0
2007-10-10 12:33:00,117.46,117.46,117.43,117.43,1712399986.0
2007-10-10 12:34:00,117.43,117.48,117.425,117.47,2017200000.0
2007-10-10 12:35:00,117.465,117.48,117.465,117.48,379799998.0
2007-10-10 12:36:00,117.475,117.48,117.465,117.47,691700008.0
2007-10-10 12:37:00,117.475,117.475,117.465,117.47,245600000.0
2007-10-10 12:38:00,117.47,117.47,117.47,117.47,180000000.0
2007-10-10 12:39:00,117.47,117.48,117.46,117.46,726500000.0
2007-10-10 12:40:00,117.465,117.47,117.455,117.455,819400001.0
2007-10-10 12:41:00,117.455,117.46,117.455,117.46,641900001.0
2007-10-10 12:42:00,117.46,117.46,117.455,117.46,338699995.0
2007-10-10 12:43:00,117.46,117.46,117.44,117.45,1103289997.0
2007-10-10 12:44:00,117.45,117.45,117.43,117.43,791709998.0
2007-10-10 12:45:00,117.43,117.43,117.395,117.405,2062499995.0
2007-10-10 12:46:00,117.405,117.415,117.4,117.41,1198399993.0
2007-10-10 12:47:00,117.41,117.41,117.4,117.405,1049399990.0
2007-10-10 12:48:00,117.405,117.405,117.4,117.4,400400007.0
2007-10-10 12:49:00,117.4,117.4,117.395,117.4,555099996.0
2007-10-10 12:50:00,117.4,117.42,117.395,117.42,693899996.0
2007-10-10 12:51:00,117.42,117.42,117.4,117.41,1396699998.0
2007-10-10 12:52:00,117.41,117.42,117.4,117.42,1090300028.0
2007-10-10 12:53:00,117.415,117.43,117.4,117.41,1735999993.0
2007-10-10 12:54:00,117.405,117.41,117.4,117.41,292499999.0
2007-10-10 12:55:00,117.41,117.41,117.405,117.41,461500001.0
2007-10-10 12:56:00,117.405,117.43,117.405,117.42,1032050003.0
2007-10-10 12:57:00,117.42,117.43,117.42,117.425,1079699987.0
2007-10-10 12:58:00,117.425,117.44,117.42,117.425,1283500001.0
2007-10-10 12:59:00,117.425,117.43,117.42,117.42,1325800000.0
2007-10-10 13:00:00,117.42,117.435,117.42,117.43,1293100000.0
2007-10-10 13:01:00,117.43,117.43,117.42,117.42,1138899985.0
2007-10-10 13:02:00,117.42,117.43,117.415,117.43,670600001.0
2007-10-10 13:03:00,117.43,117.43,117.425,117.425,613599997.0
2007-10-10 13:04:00,117.425,117.43,117.415,117.42,849600010.0
2007-10-10 13:05:00,117.42,117.44,117.42,117.43,822899991.0
2007-10-10 13:06:00,117.44,117.44,117.42,117.435,830700003.0
2007-10-10 13:07:00,117.43,117.46,117.43,117.46,1038299995.0
2007-10-10 13:08:00,117.46,117.46,117.435,117.44,1050100011.0
2007-10-10 13:09:00,117.44,117.46,117.44,117.45,1858799993.0
2007-10-10 13:10:00,117.45,117.45,117.435,117.435,773099985.0
2007-10-10 13:11:00,117.435,117.44,117.435,117.44,572299997.0
2007-10-10 13:12:00,117.44,117.44,117.43,117.44,706899994.0
2007-10-10 13:13:00,117.44,117.44,117.43,117.435,728599996.0
2007-10-10 13:14:00,117.435,117.45,117.43,117.45,1109299991.0
2007-10-10 13:15:00,117.45,117.46,117.45,117.455,1277599986.0
2007-10-10 13:16:00,117.46,117.48,117.455,117.48,1419799975.0
2007-10-10 13:17:00,117.46,117.46,117.44,117.45,1385300003.0
2007-10-10 13:18:00,117.46,117.46,117.445,117.45,1385300003.0
2007-10-10 13:19:00,117.445,117.45,117.44,117.445,799600004.0
2007-10-10 13:20:00,117.44,117.46,117.44,117.455,910000006.0
2007-10-10 13:21:00,117.455,117.46,117.45,117.45,1261000000.0
2007-10-10 13:22:00,117.45,117.46,117.445,117.455,1659400025.0
2007-10-10 13:23:00,117.45,117.51,117.45,117.51,1432400014.0
2007-10-10 13:24:00,117.5,117.51,117.46,117.48,2109999984.0
2007-10-10 13:25:00,117.49,117.5,117.48,117.485,2109999984.0
2007-10-10 13:26:00,117.485,117.5,117.48,117.49,797100001.0
2007-10-10 13:27:00,117.485,117.52,117.485,117.52,2079000005.0
2007-10-10 13:28:00,117.52,117.52,117.5,117.51,1789500000.0
2007-10-10 13:29:00,117.51,117.51,117.495,117.5,1403899993.0
2007-10-10 13:30:00,117.5,117.51,117.495,117.51,754000005.0
2007-10-10 13:31:00,117.51,117.51,117.49,117.5,1887099994.0
2007-10-10 13:32:00,117.5,117.5,117.48,117.5,1471800013.0
2007-10-10 13:33:00,117.49,117.5,117.47,117.48,1471800013.0
2007-10-10 13:34:00,117.49,117.5,117.485,117.5,1471800013.0
2007-10-10 13:35:00,117.5,117.52,117.495,117.51,1931800008.0
2007-10-10 13:36:00,117.51,117.51,117.5,117.51,966900006.0
2007-10-10 13:37:00,117.51,117.52,117.505,117.515,986000006.0
2007-10-10 13:38:00,117.515,117.53,117.505,117.52,2132000007.0
2007-10-10 13:39:00,117.5,117.51,117.49,117.49,1826099988.0
2007-10-10 13:40:00,117.5,117.51,117.5,117.5,1826099988.0
2007-10-10 13:41:00,117.5,117.5,117.47,117.48,1629299989.0
2007-10-10 13:42:00,117.485,117.49,117.465,117.465,1629299989.0
2007-10-10 13:43:00,117.47,117.48,117.46,117.47,1768600012.0
2007-10-10 13:44:00,117.47,117.47,117.455,117.47,1154400003.0
2007-10-10 13:45:00,117.475,117.475,117.455,117.46,1246700011.0
2007-10-10 13:46:00,117.455,117.47,117.455,117.465,381600004.0
2007-10-10 13:47:00,117.47,117.47,117.45,117.46,1835600005.0
2007-10-10 13:48:00,117.47,117.47,117.455,117.455,1835600005.0
2007-10-10 13:49:00,117.46,117.48,117.455,117.47,1203600001.0
2007-10-10 13:50:00,117.47,117.47,117.445,117.455,1887600000.0
2007-10-10 13:51:00,117.45,117.46,117.445,117.445,1869999993.0
2007-10-10 13:52:00,117.45,117.46,117.445,117.46,952199989.0
2007-10-10 13:53:00,117.46,117.48,117.455,117.48,2091799999.0
2007-10-10 13:54:00,117.48,117.48,117.475,117.48,216500000.0
2007-10-10 13:55:00,117.48,117.49,117.48,117.49,715559992.0
2007-10-10 13:56:00,117.49,117.49,117.47,117.47,415419996.0
2007-10-10 13:57:00,117.47,117.48,117.47,117.475,555299974.0
2007-10-10 13:58:00,117.475,117.48,117.46,117.48,1065300008.0
2007-10-10 13:59:00,117.48,117.48,117.46,117.46,692700003.0
2007-10-10 14:00:00,117.47,117.47,117.465,117.47,692700003.0
2007-10-10 14:01:00,117.47,117.47,117.455,117.46,1017600004.0
2007-10-10 14:02:00,117.46,117.47,117.45,117.45,939999997.0
2007-10-10 14:03:00,117.45,117.45,117.425,117.43,918299997.0
2007-10-10 14:04:00,117.425,117.43,117.425,117.43,450700000.0
2007-10-10 14:05:00,117.43,117.44,117.425,117.43,1455100004.0
2007-10-10 14:06:00,117.43,117.43,117.4,117.41,1728200023.0
2007-10-10 14:07:00,117.41,117.42,117.4,117.42,1842699952.0
2007-10-10 14:08:00,117.4,117.41,117.4,117.4,1969599963.0
2007-10-10 14:09:00,117.39,117.39,117.37,117.38,1969599963.0
2007-10-10 14:10:00,117.39,117.39,117.37,117.38,1969599963.0
2007-10-10 14:11:00,117.36,117.36,117.34,117.35,1822800018.0
2007-10-10 14:12:00,117.36,117.36,117.35,117.36,1822800018.0
2007-10-10 14:13:00,117.35,117.37,117.35,117.37,1822800018.0
2007-10-10 14:14:00,117.36,117.37,117.35,117.35,1822800018.0
2007-10-10 14:15:00,117.36,117.37,117.35,117.35,1822800018.0
2007-10-10 14:16:00,117.36,117.39,117.36,117.385,1822800018.0
2007-10-10 14:17:00,117.385,117.39,117.375,117.39,2133100017.0
2007-10-10 14:18:00,117.39,117.39,117.37,117.37,1156000002.0
2007-10-10 14:19:00,117.38,117.38,117.38,117.38,1156000002.0
2007-10-10 14:20:00,117.37,117.38,117.35,117.36,1966799992.0
2007-10-10 14:21:00,117.37,117.37,117.34,117.35,1966799992.0
2007-10-10 14:23:00,117.34,117.36,117.34,117.35,1966799992.0
2007-10-10 14:24:00,117.34,117.34,117.27,117.29,1966799992.0
2007-10-10 14:25:00,117.3,117.32,117.3,117.32,1966799992.0
2007-10-10 14:26:00,117.31,117.34,117.31,117.34,1966799992.0
2007-10-10 14:27:00,117.33,117.34,117.31,117.33,1966799992.0
2007-10-10 14:28:00,117.32,117.33,117.31,117.33,1966799992.0
2007-10-10 14:29:00,117.32,117.33,117.31,117.31,1966799992.0
2007-10-10 14:30:00,117.32,117.34,117.32,117.34,1966799992.0
2007-10-10 14:31:00,117.35,117.35,117.34,117.34,1966799992.0
2007-10-10 14:32:00,117.33,117.35,117.33,117.35,1966799992.0
2007-10-10 14:33:00,117.34,117.34,117.3,117.31,1966799992.0
2007-10-10 14:34:00,117.3,117.31,117.3,117.3,1966799992.0
2007-10-10 14:35:00,117.29,117.31,117.29,117.31,1966799992.0
2007-10-10 14:36:00,117.3,117.33,117.3,117.32,1966799992.0
2007-10-10 14:37:00,117.33,117.33,117.26,117.26,1966799992.0
2007-10-10 14:38:00,117.27,117.31,117.26,117.31,1966799992.0
2007-10-10 14:39:00,117.32,117.33,117.31,117.31,1966799992.0
2007-10-10 14:40:00,117.32,117.32,117.27,117.28,1966799992.0
2007-10-10 14:41:00,117.27,117.28,117.24,117.28,1966799992.0
2007-10-10 14:42:00,117.29,117.29,117.27,117.27,1966799992.0
2007-10-10 14:43:00,117.28,117.29,117.27,117.28,1966799992.0
2007-10-10 14:44:00,117.29,117.29,117.28,117.28,1966799992.0
2007-10-10 14:45:00,117.29,117.29,117.27,117.29,1966799992.0
2007-10-10 14:46:00,117.28,117.28,117.27,117.27,1966799992.0
2007-10-10 14:47:00,117.28,117.28,117.27,117.28,1966799992.0
2007-10-10 14:48:00,117.29,117.32,117.29,117.32,1966799992.0
2007-10-10 14:49:00,117.33,117.33,117.31,117.32,1966799992.0
2007-10-10 14:50:00,117.31,117.32,117.31,117.32,1966799992.0
2007-10-10 14:51:00,117.33,117.34,117.32,117.33,1966799992.0
2007-10-10 14:52:00,117.34,117.35,117.33,117.335,1966799992.0
2007-10-10 14:53:00,117.34,117.35,117.31,117.32,1680599997.0
2007-10-10 14:54:00,117.325,117.33,117.31,117.31,1680599997.0
2007-10-10 14:55:00,117.29,117.3,117.29,117.3,1787100005.0
2007-10-10 14:56:00,117.29,117.3,117.29,117.29,1787100005.0
2007-10-10 14:57:00,117.3,117.31,117.295,117.3,1787100005.0
2007-10-10 14:58:00,117.32,117.32,117.29,117.3,1258700004.0
2007-10-10 14:59:00,117.31,117.315,117.295,117.31,1258700004.0
2007-10-10 15:00:00,117.31,117.31,117.3,117.3,671199993.0
2007-10-10 15:01:00,117.3,117.3,117.27,117.28,1992399998.0
2007-10-10 15:02:00,117.27,117.29,117.27,117.28,1992399998.0
2007-10-10 15:03:00,117.27,117.27,117.24,117.25,1992399998.0
2007-10-10 15:04:00,117.24,117.25,117.23,117.23,1992399998.0
2007-10-10 15:05:00,117.24,117.25,117.23,117.24,1992399998.0
2007-10-10 15:06:00,117.25,117.26,117.24,117.25,1992399998.0
2007-10-10 15:07:00,117.255,117.26,117.25,117.26,1992399998.0
2007-10-10 15:08:00,117.24,117.25,117.24,117.24,1243300004.0
2007-10-10 15:09:00,117.23,117.24,117.21,117.22,1243300004.0
2007-10-10 15:10:00,117.21,117.21,117.2,117.2,1243300004.0
2007-10-10 15:11:00,117.21,117.21,117.18,117.18,1243300004.0
2007-10-10 15:12:00,117.17,117.18,117.14,117.16,1243300004.0
2007-10-10 15:13:00,117.17,117.21,117.17,117.21,1243300004.0
2007-10-10 15:14:00,117.22,117.22,117.21,117.22,1243300004.0
2007-10-10 15:15:00,117.21,117.26,117.21,117.25,1243300004.0
2007-10-10 15:16:00,117.24,117.26,117.24,117.26,1243300004.0
2007-10-10 15:17:00,117.25,117.26,117.25,117.25,1243300004.0
2007-10-10 15:18:00,117.26,117.3,117.25,117.29,1243300004.0
2007-10-10 15:19:00,117.3,117.32,117.3,117.32,1243300004.0
2007-10-10 15:20:00,117.31,117.33,117.3,117.31,1243300004.0
2007-10-10 15:21:00,117.3,117.32,117.3,117.3,1243300004.0
2007-10-10 15:22:00,117.31,117.32,117.3,117.3,1243300004.0
2007-10-10 15:23:00,117.28,117.31,117.28,117.3,1243300004.0
2007-10-10 15:24:00,117.31,117.32,117.31,117.31,1243300004.0
2007-10-10 15:25:00,117.32,117.32,117.3,117.31,1243300004.0
2007-10-10 15:26:00,117.32,117.33,117.315,117.32,1243300004.0
2007-10-10 15:27:00,117.32,117.33,117.31,117.32,1902200044.0
2007-10-10 15:28:00,117.31,117.32,117.3,117.32,1902200044.0
2007-10-10 15:29:00,117.31,117.31,117.28,117.28,1902200044.0
2007-10-10 15:30:00,117.29,117.3,117.27,117.28,1902200044.0
2007-10-10 15:31:00,117.29,117.3,117.27,117.27,1902200044.0
2007-10-10 15:32:00,117.28,117.3,117.28,117.29,1902200044.0
2007-10-10 15:33:00,117.3,117.3,117.29,117.29,1902200044.0
2007-10-10 15:34:00,117.31,117.33,117.31,117.32,1902200044.0
2007-10-10 15:35:00,117.33,117.36,117.32,117.35,1902200044.0
2007-10-10 15:36:00,117.34,117.35,117.33,117.33,1902200044.0
2007-10-10 15:37:00,117.32,117.33,117.3,117.31,1902200044.0
2007-10-10 15:38:00,117.3,117.32,117.3,117.32,1902200044.0
2007-10-10 15:39:00,117.33,117.33,117.32,117.32,1902200044.0
2007-10-10 15:40:00,117.33,117.34,117.32,117.33,1902200044.0
2007-10-10 15:41:00,117.32,117.32,117.3,117.32,1902200044.0
2007-10-10 15:42:00,117.33,117.33,117.31,117.32,1902200044.0
2007-10-10 15:43:00,117.31,117.32,117.3,117.31,1902200044.0
2007-10-10 15:44:00,117.3,117.31,117.29,117.29,1902200044.0
2007-10-10 15:45:00,117.28,117.29,117.27,117.28,1902200044.0
2007-10-10 15:46:00,117.29,117.29,117.27,117.27,1902200044.0
2007-10-10 15:47:00,117.26,117.26,117.25,117.26,1902200044.0
2007-10-10 15:48:00,117.27,117.27,117.26,117.27,1902200044.0
2007-10-10 15:49:00,117.28,117.28,117.26,117.27,1902200044.0
2007-10-10 15:50:00,117.28,117.29,117.28,117.28,1902200044.0
2007-10-10 15:51:00,117.28,117.29,117.27,117.27,1986999990.0
2007-10-10 15:52:00,117.28,117.28,117.26,117.27,1986999990.0
2007-10-10 15:53:00,117.28,117.28,117.26,117.26,1986999990.0
2007-10-10 15:54:00,117.27,117.27,117.26,117.26,1986999990.0
2007-10-10 15:55:00,117.27,117.27,117.255,117.27,1986999990.0
2007-10-10 15:56:00,117.265,117.28,117.265,117.27,1102299995.0
2007-10-10 15:57:00,117.27,117.27,117.26,117.26,1241299993.0
2007-10-10 15:58:00,117.27,117.28,117.27,117.28,1241299993.0
2007-10-10 15:59:00,117.26,117.26,117.21,117.22,1241299993.0
2007-10-10 16:00:00,117.23,117.25,117.22,117.25,1241299993.0
2007-10-10 16:01:00,117.26,117.26,117.25,117.26,1241299993.0
2007-10-10 16:02:00,117.27,117.28,117.25,117.25,1241299993.0
2007-10-10 16:03:00,117.27,117.27,117.26,117.27,1241299993.0
2007-10-10 16:04:00,117.25,117.26,117.24,117.24,1818099998.0
2007-10-10 16:05:00,117.26,117.26,117.2,117.22,1818099998.0
2007-10-10 16:06:00,117.21,117.24,117.21,117.22,1818099998.0
2007-10-10 16:07:00,117.21,117.21,117.15,117.16,1818099998.0
2007-10-10 16:08:00,117.15,117.16,117.12,117.12,1818099998.0
2007-10-10 16:09:00,117.13,117.14,117.12,117.12,1818099998.0
2007-10-10 16:10:00,117.11,117.11,117.05,117.05,1818099998.0
2007-10-10 16:11:00,117.06,117.06,117.04,117.04,1818099998.0
2007-10-10 16:12:00,117.05,117.09,117.05,117.08,1818099998.0
2007-10-10 16:13:00,117.09,117.1,117.06,117.06,1818099998.0
2007-10-10 16:14:00,117.07,117.1,117.06,117.07,1818099998.0
2007-10-10 16:15:00,117.08,117.1,117.07,117.09,1818099998.0
2007-10-10 16:16:00,117.1,117.1,117.08,117.1,1818099998.0
2007-10-10 16:17:00,117.11,117.11,117.1,117.11,1818099998.0
2007-10-10 16:18:00,117.1,117.18,117.1,117.16,1818099998.0
2007-10-10 16:19:00,117.15,117.16,117.15,117.15,1818099998.0
2007-10-10 16:20:00,117.16,117.16,117.12,117.13,1818099998.0
2007-10-10 16:21:00,117.14,117.18,117.14,117.17,1818099998.0
2007-10-10 16:22:00,117.16,117.18,117.16,117.16,1818099998.0
2007-10-10 16:23:00,117.17,117.18,117.16,117.17,1818099998.0
2007-10-10 16:24:00,117.18,117.19,117.16,117.16,1818099998.0
2007-10-10 16:25:00,117.15,117.15,117.14,117.15,1818099998.0
2007-10-10 16:26:00,117.16,117.16,117.15,117.16,1818099998.0
2007-10-10 16:27:00,117.14,117.14,117.12,117.13,1835600009.0
2007-10-10 16:28:00,117.135,117.16,117.135,117.16,1835600009.0
2007-10-10 16:29:00,117.14,117.15,117.14,117.15,2021160015.0
2007-10-10 16:30:00,117.14,117.16,117.14,117.15,2021160015.0
2007-10-10 16:31:00,117.17,117.17,117.15,117.16,2021160015.0
2007-10-10 16:32:00,117.17,117.17,117.14,117.17,2021160015.0
2007-10-10 16:33:00,117.18,117.24,117.18,117.23,2021160015.0
2007-10-10 16:34:00,117.22,117.24,117.21,117.22,2021160015.0
2007-10-10 16:35:00,117.21,117.22,117.18,117.19,2021160015.0
2007-10-10 16:36:00,117.2,117.2,117.18,117.185,2021160015.0
2007-10-10 16:37:00,117.16,117.17,117.16,117.17,1987999995.0
2007-10-10 16:38:00,117.18,117.19,117.16,117.17,1987999995.0
2007-10-10 16:39:00,117.18,117.18,117.14,117.14,1987999995.0
2007-10-10 16:40:00,117.15,117.18,117.15,117.18,1987999995.0
2007-10-10 16:41:00,117.19,117.2,117.18,117.2,1987999995.0
2007-10-10 16:42:00,117.18,117.19,117.17,117.18,2100999992.0
2007-10-10 16:43:00,117.16,117.17,117.14,117.15,2100999992.0
2007-10-10 16:44:00,117.16,117.18,117.15,117.18,2100999992.0
2007-10-10 16:45:00,117.17,117.19,117.17,117.18,2100999992.0
2007-10-10 16:46:00,117.19,117.19,117.17,117.18,2100999992.0
2007-10-10 16:47:00,117.18,117.18,117.17,117.17,2142799986.0
2007-10-10 16:48:00,117.17,117.17,117.14,117.15,1445399999.0
2007-10-10 16:49:00,117.14,117.15,117.13,117.14,1445399999.0
2007-10-10 16:50:00,117.15,117.16,117.14,117.14,1445399999.0
2007-10-10 16:51:00,117.13,117.13,117.11,117.11,1445399999.0
2007-10-10 16:52:00,117.12,117.12,117.07,117.07,1445399999.0
2007-10-10 16:53:00,117.08,117.1,117.08,117.1,1445399999.0
2007-10-10 16:54:00,117.09,117.1,117.06,117.1,1445399999.0
2007-10-10 16:55:00,117.11,117.13,117.1,117.1,1445399999.0
2007-10-10 16:56:00,117.09,117.13,117.09,117.11,1445399999.0
2007-10-10 16:57:00,117.1,117.11,117.09,117.11,1445399999.0
2007-10-10 16:58:00,117.12,117.13,117.09,117.09,1445399999.0
2007-10-10 16:59:00,117.08,117.08,117.05,117.08,1445399999.0
2007-10-10 17:00:00,117.07,117.12,117.06,117.11,1445399999.0
2007-10-10 17:01:00,117.12,117.13,117.12,117.12,1445399999.0
2007-10-10 17:02:00,117.1,117.11,117.09,117.1,1915740003.0
2007-10-10 17:03:00,117.12,117.12,117.11,117.11,1915740003.0
2007-10-10 17:04:00,117.11,117.12,117.105,117.11,1574780000.0
2007-10-10 17:05:00,117.105,117.12,117.105,117.115,1503659984.0
2007-10-10 17:06:00,117.11,117.14,117.11,117.14,1788300000.0
2007-10-10 17:07:00,117.15,117.18,117.15,117.17,1788300000.0
2007-10-10 17:08:00,117.18,117.21,117.18,117.18,1788300000.0
2007-10-10 17:09:00,117.17,117.18,117.17,117.17,1788300000.0
2007-10-10 17:10:00,117.18,117.18,117.17,117.18,1788300000.0
2007-10-10 17:11:00,117.17,117.18,117.17,117.18,1788300000.0
2007-10-10 17:12:00,117.17,117.17,117.17,117.17,1788300000.0
2007-10-10 17:13:00,117.18,117.18,117.165,117.17,1788300000.0
2007-10-10 17:14:00,117.17,117.18,117.15,117.16,1290699997.0
2007-10-10 17:15:00,117.17,117.18,117.16,117.18,1290699997.0
2007-10-10 17:16:00,117.17,117.22,117.17,117.22,1290699997.0
2007-10-10 17:17:00,117.23,117.23,117.18,117.19,1290699997.0
2007-10-10 17:18:00,117.2,117.21,117.2,117.2,1290699997.0
2007-10-10 17:19:00,117.19,117.2,117.19,117.2,1290699997.0
2007-10-10 17:20:00,117.19,117.2,117.18,117.18,1290699997.0
2007-10-10 17:21:00,117.17,117.2,117.17,117.2,1290699997.0
2007-10-10 17:22:00,117.21,117.23,117.21,117.23,1290699997.0
2007-10-10 17:23:00,117.24,117.25,117.23,117.25,1290699997.0
2007-10-10 17:24:00,117.24,117.26,117.24,117.26,1290699997.0
2007-10-10 17:25:00,117.25,117.27,117.25,117.26,1290699997.0
2007-10-10 17:26:00,117.27,117.27,117.25,117.26,1290699997.0
2007-10-10 17:27:00,117.25,117.27,117.25,117.26,1290699997.0
2007-10-10 17:28:00,117.25,117.26,117.25,117.26,1290699997.0
2007-10-10 17:29:00,117.25,117.25,117.22,117.25,1290699997.0
2007-10-10 17:30:00,117.26,117.27,117.25,117.25,1290699997.0
2007-10-10 17:31:00,117.24,117.26,117.24,117.25,1290699997.0
2007-10-10 17:32:00,117.26,117.26,117.22,117.22,1290699997.0
2007-10-10 17:33:00,117.23,117.25,117.22,117.24,1290699997.0
2007-10-10 17:34:00,117.25,117.25,117.23,117.24,1290699997.0
2007-10-10 17:35:00,117.25,117.27,117.24,117.26,1290699997.0
2007-10-10 17:36:00,117.27,117.28,117.25,117.25,1290699997.0
2007-10-10 17:37:00,117.24,117.25,117.22,117.23,1290699997.0
2007-10-10 17:38:00,117.22,117.24,117.22,117.24,1290699997.0
2007-10-10 17:39:00,117.25,117.25,117.23,117.235,1290699997.0
2007-10-10 17:40:00,117.22,117.23,117.22,117.23,1898400013.0
2007-10-10 17:41:00,117.24,117.24,117.23,117.23,1898400013.0
2007-10-10 17:42:00,117.22,117.24,117.22,117.24,1898400013.0
2007-10-10 17:43:00,117.25,117.27,117.25,117.27,1898400013.0
2007-10-10 17:44:00,117.28,117.28,117.26,117.26,1898400013.0
2007-10-10 17:45:00,117.27,117.27,117.26,117.27,1898400013.0
2007-10-10 17:46:00,117.26,117.26,117.26,117.26,1898400013.0
2007-10-10 17:47:00,117.25,117.25,117.23,117.24,1898400013.0
2007-10-10 17:48:00,117.23,117.24,117.23,117.24,1898400013.0
2007-10-10 17:49:00,117.25,117.25,117.22,117.22,1898400013.0
2007-10-10 17:50:00,117.21,117.21,117.18,117.18,1909000021.0
2007-10-10 17:51:00,117.17,117.19,117.17,117.17,1909000021.0
2007-10-10 17:52:00,117.16,117.16,117.13,117.13,1909000021.0
2007-10-10 17:53:00,117.14,117.14,117.12,117.13,1909000021.0
2007-10-10 17:54:00,117.12,117.16,117.11,117.15,1909000021.0
2007-10-10 17:55:00,117.14,117.15,117.14,117.15,1909000021.0
2007-10-10 17:56:00,117.16,117.16,117.15,117.15,1909000021.0
2007-10-10 17:57:00,117.16,117.16,117.14,117.15,1909000021.0
2007-10-10 17:58:00,117.14,117.15,117.14,117.14,1909000021.0
2007-10-10 17:59:00,117.15,117.17,117.14,117.16,1909000021.0
2007-10-10 18:00:00,117.17,117.18,117.16,117.18,1909000021.0
2007-10-10 18:01:00,117.19,117.2,117.18,117.2,1909000021.0
2007-10-10 18:02:00,117.19,117.2,117.19,117.19,1892799981.0
2007-10-10 18:03:00,117.18,117.21,117.18,117.21,1892799981.0
2007-10-10 18:04:00,117.19,117.2,117.19,117.19,1104799995.0
2007-10-10 18:05:00,117.2,117.2,117.19,117.2,1104799995.0
2007-10-10 18:06:00,117.18,117.18,117.16,117.16,1918700015.0
2007-10-10 18:07:00,117.17,117.18,117.17,117.17,1918700015.0
2007-10-10 18:08:00,117.15,117.17,117.15,117.15,687400001.0
2007-10-10 18:09:00,117.16,117.16,117.14,117.15,687400001.0
2007-10-10 18:10:00,117.155,117.16,117.145,117.145,687400001.0
2007-10-10 18:11:00,117.15,117.15,117.115,117.115,834699986.0
2007-10-10 18:12:00,117.115,117.14,117.115,117.14,1290599986.0
2007-10-10 18:13:00,117.14,117.15,117.14,117.15,1298299994.0
2007-10-10 18:14:00,117.16,117.16,117.145,117.15,1298299994.0
2007-10-10 18:15:00,117.15,117.15,117.125,117.14,1861399995.0
2007-10-10 18:16:00,117.14,117.14,117.13,117.135,1439399989.0
2007-10-10 18:17:00,117.13,117.14,117.13,117.14,1197100000.0
2007-10-10 18:18:00,117.15,117.17,117.15,117.16,1197100000.0
2007-10-10 18:19:00,117.155,117.16,117.15,117.155,182099998.0
2007-10-10 18:20:00,117.16,117.18,117.16,117.18,950900000.0
2007-10-10 18:21:00,117.17,117.18,117.17,117.17,950900000.0
2007-10-10 18:22:00,117.16,117.17,117.16,117.17,950900000.0
2007-10-10 18:23:00,117.17,117.17,117.17,117.17,950900000.0
2007-10-10 18:24:00,117.17,117.18,117.17,117.18,849199989.0
2007-10-10 18:25:00,117.18,117.2,117.17,117.2,1906399993.0
2007-10-10 18:26:00,117.2,117.22,117.2,117.22,2077600001.0
2007-10-10 18:27:00,117.23,117.24,117.215,117.23,2077600001.0
2007-10-10 18:28:00,117.23,117.23,117.22,117.22,303600003.0
2007-10-10 18:29:00,117.22,117.24,117.22,117.23,1405500007.0
2007-10-10 18:30:00,117.22,117.22,117.2,117.21,1405500007.0
2007-10-10 18:31:00,117.22,117.22,117.205,117.21,1405500007.0
2007-10-10 18:32:00,117.21,117.26,117.21,117.255,1895499984.0
2007-10-10 18:33:00,117.255,117.27,117.25,117.26,1760699997.0
2007-10-10 18:34:00,117.27,117.27,117.22,117.22,1851999996.0
2007-10-10 18:35:00,117.2,117.21,117.2,117.21,1278199991.0
2007-10-10 18:36:00,117.2,117.21,117.2,117.21,1278199991.0
2007-10-10 18:37:00,117.22,117.24,117.22,117.24,1278199991.0
2007-10-10 18:38:00,117.22,117.22,117.2,117.2,1544100013.0
2007-10-10 18:39:00,117.22,117.23,117.21,117.22,1544100013.0
2007-10-10 18:40:00,117.2,117.21,117.2,117.2,1804500010.0
2007-10-10 18:41:00,117.2,117.21,117.185,117.21,1804500010.0
2007-10-10 18:42:00,117.21,117.21,117.195,117.2,1063200010.0
2007-10-10 18:43:00,117.21,117.23,117.2,117.225,1866500003.0
2007-10-10 18:44:00,117.225,117.225,117.215,117.225,895499994.0
2007-10-10 18:45:00,117.225,117.24,117.225,117.24,555600005.0
2007-10-10 18:46:00,117.24,117.24,117.225,117.23,1214200012.0
2007-10-10 18:47:00,117.23,117.24,117.21,117.225,1996999995.0
2007-10-10 18:48:00,117.22,117.25,117.22,117.24,1329800012.0
2007-10-10 18:49:00,117.25,117.27,117.23,117.23,1329800012.0
2007-10-10 18:50:00,117.225,117.23,117.205,117.205,2085800013.0
2007-10-10 18:51:00,117.21,117.22,117.21,117.21,999700010.0
2007-10-10 18:52:00,117.21,117.21,117.19,117.21,1637600005.0
2007-10-10 18:53:00,117.21,117.23,117.21,117.225,759300002.0
2007-10-10 18:54:00,117.21,117.23,117.2,117.22,883399999.0
2007-10-10 18:55:00,117.23,117.24,117.225,117.225,883399999.0
2007-10-10 18:56:00,117.225,117.23,117.225,117.23,400799992.0
2007-10-10 18:57:00,117.23,117.24,117.23,117.23,524399999.0
2007-10-10 18:58:00,117.23,117.24,117.22,117.23,614300000.0
2007-10-10 18:59:00,117.23,117.24,117.225,117.225,911499995.0
2007-10-10 19:00:00,117.23,117.23,117.22,117.22,987400011.0
2007-10-10 19:01:00,117.23,117.23,117.22,117.22,987400011.0
2007-10-10 19:02:00,117.23,117.23,117.22,117.23,987400011.0
2007-10-10 19:03:00,117.21,117.21,117.2,117.21,2112200024.0
2007-10-10 19:04:00,117.2,117.21,117.19,117.21,2112200024.0
2007-10-10 19:05:00,117.22,117.23,117.22,117.22,2112200024.0
2007-10-10 19:06:00,117.22,117.22,117.205,117.205,1270700002.0
2007-10-10 19:07:00,117.22,117.22,117.205,117.21,945700003.0
2007-10-10 19:08:00,117.21,117.22,117.2,117.21,1356400004.0
2007-10-10 19:09:00,117.22,117.23,117.21,117.22,1356400004.0
2007-10-10 19:10:00,117.22,117.22,117.2,117.21,1766699985.0
2007-10-10 19:11:00,117.21,117.22,117.2,117.21,2017999993.0
2007-10-10 19:12:00,117.21,117.21,117.19,117.2,1282799996.0
2007-10-10 19:13:00,117.22,117.23,117.21,117.225,1282799996.0
2007-10-10 19:14:00,117.225,117.225,117.22,117.22,390300009.0
2007-10-10 19:15:00,117.2,117.2,117.19,117.2,1853900008.0
2007-10-10 19:16:00,117.205,117.21,117.165,117.17,1853900008.0
2007-10-10 19:17:00,117.17,117.17,117.14,117.16,1092200011.0
2007-10-10 19:18:00,117.16,117.17,117.155,117.16,912899993.0
2007-10-10 19:19:00,117.16,117.16,117.155,117.16,761899998.0
2007-10-10 19:20:00,117.16,117.16,117.15,117.155,558699999.0
2007-10-10 19:21:00,117.155,117.155,117.13,117.14,1846919986.0
2007-10-10 19:22:00,117.14,117.14,117.12,117.13,582300003.0
2007-10-10 19:23:00,117.14,117.14,117.13,117.14,582300003.0
2007-10-10 19:24:00,117.14,117.14,117.13,117.13,726299997.0
2007-10-10 19:25:00,117.12,117.13,117.11,117.12,726299997.0
2007-10-10 19:26:00,117.11,117.11,117.09,117.1,726299997.0
2007-10-10 19:27:00,117.09,117.1,117.07,117.07,726299997.0
2007-10-10 19:28:00,117.08,117.1,117.08,117.09,726299997.0
2007-10-10 19:29:00,117.07,117.07,117.06,117.07,1811299997.0
2007-10-10 19:30:00,117.08,117.1,117.08,117.1,1811299997.0
2007-10-10 19:31:00,117.11,117.14,117.11,117.14,938700003.0
2007-10-10 19:32:00,117.15,117.16,117.135,117.15,938700003.0
2007-10-10 19:33:00,117.13,117.13,117.01,117.01,1628600008.0
2007-10-10 19:34:00,117.0,117.06,116.97,117.05,1628600008.0
2007-10-10 19:35:00,117.06,117.07,117.04,117.06,1628600008.0
2007-10-10 19:36:00,117.05,117.06,116.99,117.01,1628600008.0
2007-10-10 19:37:00,117.02,117.02,117.0,117.02,1628600008.0
2007-10-10 19:38:00,117.03,117.03,117.01,117.01,1628600008.0
2007-10-10 19:39:00,117.02,117.02,117.0,117.0,1628600008.0
2007-10-10 19:40:00,117.01,117.02,116.99,117.0,1628600008.0
2007-10-10 19:41:00,116.98,116.98,116.94,116.97,1800600008.0
2007-10-10 19:42:00,116.99,117.01,116.99,117.0,1800600008.0
2007-10-10 19:43:00,117.0,117.02,117.0,117.02,2064000009.0
2007-10-10 19:44:00,117.02,117.02,117.01,117.02,1463000000.0
2007-10-10 19:45:00,117.01,117.08,117.01,117.07,748799994.0
2007-10-10 19:46:00,117.08,117.1,117.06,117.08,748799994.0
2007-10-10 19:47:00,117.08,117.09,117.08,117.09,748799994.0
2007-10-10 19:48:00,117.07,117.07,117.04,117.04,861899990.0
2007-10-10 19:49:00,117.05,117.05,117.04,117.05,861899990.0
2007-10-10 19:50:00,117.05,117.07,117.05,117.06,1323600005.0
2007-10-10 19:51:00,117.06,117.07,117.06,117.07,369700006.0
2007-10-10 19:52:00,117.07,117.08,117.07,117.08,1767099991.0
2007-10-10 19:53:00,117.08,117.1,117.08,117.09,2050600006.0
2007-10-10 19:54:00,117.09,117.12,117.09,117.12,1463999968.0
2007-10-10 19:55:00,117.12,117.13,117.12,117.12,1463999968.0
2007-10-10 19:56:00,117.11,117.12,117.1,117.12,1776299999.0
2007-10-10 19:57:00,117.11,117.14,117.11,117.13,1776299999.0
2007-10-10 19:58:00,117.14,117.14,117.13,117.14,1776299999.0
2007-10-10 19:59:00,117.15,117.16,117.13,117.13,1776299999.0
2007-10-10 20:00:00,117.14,117.14,117.14,117.14,402299998.0
2007-10-10 20:01:00,117.15,117.15,117.14,117.14,402299998.0
2007-10-10 20:02:00,117.14,117.14,117.13,117.13,688000001.0
2007-10-10 20:03:00,117.14,117.14,117.1,117.11,688000001.0
2007-10-10 20:04:00,117.12,117.13,117.12,117.13,688000001.0
2007-10-10 20:05:00,117.13,117.14,117.13,117.14,798400010.0
2007-10-10 20:06:00,117.12,117.13,117.11,117.11,1727299999.0
2007-10-10 20:07:00,117.12,117.13,117.11,117.13,1727299999.0
2007-10-10 20:08:00,117.12,117.15,117.12,117.15,1727299999.0
2007-10-10 20:09:00,117.14,117.15,117.13,117.15,1727299999.0
2007-10-10 20:10:00,117.14,117.16,117.14,117.16,1727299999.0
2007-10-10 20:11:00,117.16,117.16,117.155,117.16,316099995.0
2007-10-10 20:12:00,117.16,117.17,117.16,117.17,1113899995.0
2007-10-10 20:13:00,117.17,117.18,117.14,117.15,811600008.0
2007-10-10 20:14:00,117.16,117.16,117.15,117.15,811600008.0
2007-10-10 20:15:00,117.16,117.16,117.15,117.15,811600008.0
2007-10-10 20:16:00,117.15,117.17,117.15,117.17,994200001.0
2007-10-10 20:17:00,117.17,117.18,117.16,117.17,373100001.0
2007-10-10 20:18:00,117.19,117.2,117.18,117.19,1965699998.0
2007-10-10 20:19:00,117.2,117.21,117.195,117.2,1965699998.0
2007-10-10 20:20:00,117.2,117.21,117.195,117.21,1289000000.0
2007-10-10 20:21:00,117.21,117.21,117.205,117.21,109400000.0
2007-10-10 20:22:00,117.21,117.21,117.19,117.195,216529998.0
2007-10-10 20:23:00,117.19,117.195,117.18,117.18,1186980006.0
2007-10-10 20:24:00,117.19,117.19,117.19,117.19,308000000.0
2007-10-10 20:25:00,117.19,117.19,117.19,117.19,360000000.0
2007-10-10 20:26:00,117.19,117.19,117.18,117.18,950000004.0
2007-10-10 20:27:00,117.17,117.17,117.16,117.16,865300016.0
2007-10-10 20:28:00,117.17,117.2,117.17,117.2,865300016.0
2007-10-10 20:29:00,117.19,117.2,117.19,117.2,865300016.0
2007-10-10 20:30:00,117.21,117.22,117.21,117.21,865300016.0
2007-10-10 20:31:00,117.22,117.22,117.2,117.21,865300016.0
2007-10-10 20:32:00,117.22,117.22,117.21,117.21,865300016.0
2007-10-10 20:33:00,117.22,117.22,117.22,117.22,865300016.0
2007-10-10 20:34:00,117.23,117.24,117.23,117.23,865300016.0
2007-10-10 20:35:00,117.24,117.24,117.225,117.23,865300016.0
2007-10-10 20:36:00,117.21,117.21,117.2,117.2,1990099993.0
2007-10-10 20:37:00,117.21,117.21,117.185,117.185,1990099993.0
2007-10-10 20:38:00,117.19,117.19,117.18,117.18,1019099994.0
2007-10-10 20:39:00,117.18,117.18,117.16,117.17,1937100002.0
2007-10-10 20:40:00,117.17,117.18,117.17,117.17,967500000.0
2007-10-10 20:41:00,117.17,117.18,117.165,117.17,1389699983.0
2007-10-10 20:42:00,117.17,117.2,117.17,117.2,1156399990.0
2007-10-10 20:43:00,117.2,117.24,117.2,117.23,1106500005.0
2007-10-10 20:44:00,117.21,117.24,117.21,117.22,1179299996.0
2007-10-10 20:45:00,117.21,117.21,117.21,117.21,1179299996.0
2007-10-10 20:46:00,117.22,117.23,117.22,117.23,1179299996.0
2007-10-10 20:47:00,117.24,117.245,117.235,117.24,1179299996.0
2007-10-10 20:48:00,117.24,117.26,117.235,117.26,985399996.0
2007-10-10 20:49:00,117.26,117.27,117.255,117.265,593599999.0
2007-10-10 20:50:00,117.265,117.265,117.25,117.26,951299989.0
2007-10-10 20:51:00,117.24,117.24,117.22,117.22,1667900002.0
2007-10-10 20:52:00,117.23,117.23,117.21,117.22,1667900002.0
2007-10-10 20:53:00,117.21,117.22,117.21,117.22,1065800002.0
2007-10-10 20:54:00,117.22,117.22,117.2,117.205,911599993.0
2007-10-10 20:55:00,117.2,117.21,117.2,117.2,1360800018.0
2007-10-10 20:56:00,117.2,117.225,117.195,117.225,1844700006.0
2007-10-10 20:57:00,117.225,117.235,117.21,117.23,982800001.0
2007-10-10 20:58:00,117.23,117.25,117.23,117.235,1601999995.0
2007-10-10 20:59:00,117.24,117.24,117.22,117.23,1378299986.0
2007-10-10 21:00:00,117.22,117.22,117.22,117.22,1378299986.0
2007-10-10 21:01:00,117.21,117.23,117.21,117.22,1378299986.0
2007-10-10 21:02:00,117.22,117.26,117.22,117.26,1203999982.0
2007-10-10 21:03:00,117.27,117.27,117.25,117.26,1203999982.0
2007-10-10 21:04:00,117.25,117.26,117.22,117.25,1104399989.0
2007-10-10 21:05:00,117.26,117.27,117.26,117.27,1104399989.0
2007-10-10 21:06:00,117.27,117.27,117.26,117.26,1066999993.0
2007-10-10 21:07:00,117.26,117.27,117.255,117.26,1692399971.0
2007-10-10 21:08:00,117.26,117.26,117.25,117.25,1081899998.0
2007-10-10 21:09:00,117.25,117.26,117.25,117.26,1400500000.0
2007-10-10 21:10:00,117.26,117.27,117.25,117.26,1615200003.0
2007-10-10 21:11:00,117.27,117.27,117.25,117.26,1615200003.0
2007-10-10 21:12:00,117.24,117.25,117.24,117.25,650499986.0
2007-10-10 21:13:00,117.26,117.26,117.245,117.26,650499986.0
2007-10-10 21:14:00,117.26,117.26,117.245,117.26,288800001.0
2007-10-10 21:15:00,117.26,117.26,117.245,117.255,572199997.0
2007-10-10 21:16:00,117.255,117.26,117.25,117.26,408100001.0
2007-10-10 21:17:00,117.26,117.26,117.25,117.25,853399997.0
2007-10-10 21:18:00,117.25,117.26,117.245,117.26,804800002.0
2007-10-10 21:19:00,117.26,117.26,117.25,117.255,348899994.0
2007-10-10 21:20:00,117.255,117.27,117.25,117.26,1259299981.0
2007-10-10 21:21:00,117.26,117.27,117.26,117.26,906300006.0
2007-10-10 21:22:00,117.26,117.27,117.255,117.27,1271099990.0
2007-10-10 21:23:00,117.27,117.29,117.27,117.28,1202799996.0
2007-10-10 21:24:00,117.28,117.28,117.27,117.27,1659900002.0
2007-10-10 21:25:00,117.28,117.29,117.27,117.28,1659900002.0
2007-10-10 21:26:00,117.28,117.29,117.27,117.28,914790002.0
2007-10-10 21:27:00,117.28,117.29,117.26,117.26,1144000004.0
2007-10-10 21:28:00,117.26,117.27,117.25,117.26,1984399981.0
2007-10-10 21:29:00,117.26,117.26,117.25,117.25,1328000014.0
2007-10-10 21:30:00,117.24,117.25,117.23,117.23,1328000014.0
2007-10-10 21:31:00,117.24,117.25,117.23,117.23,1328000014.0
2007-10-10 21:32:00,117.23,117.25,117.23,117.23,1061500004.0
2007-10-10 21:33:00,117.21,117.21,117.2,117.21,613199997.0
2007-10-10 21:34:00,117.23,117.23,117.21,117.22,613199997.0
2007-10-10 21:35:00,117.22,117.22,117.21,117.22,735000003.0
2007-10-10 21:36:00,117.22,117.25,117.22,117.24,1689699995.0
2007-10-10 21:37:00,117.24,117.25,117.23,117.235,996399993.0
2007-10-10 21:38:00,117.235,117.25,117.235,117.25,228199999.0
2007-10-10 21:39:00,117.25,117.25,117.24,117.24,1148800008.0
2007-10-10 21:40:00,117.24,117.25,117.24,117.25,918299989.0
2007-10-10 21:41:00,117.25,117.25,117.25,117.25,477500001.0
2007-10-10 21:42:00,117.25,117.25,117.25,117.25,539699999.0
2007-10-10 21:43:00,117.25,117.25,117.25,117.25,757200000.0
2007-10-10 21:44:00,117.24,117.25,117.24,117.24,757200000.0
2007-10-10 21:45:00,117.25,117.25,117.235,117.235,757200000.0
2007-10-10 21:46:00,117.235,117.24,117.23,117.24,1107099993.0
2007-10-10 21:47:00,117.24,117.24,117.23,117.24,376400000.0
2007-10-10 21:48:00,117.24,117.24,117.23,117.24,146700000.0
2007-10-10 21:49:00,117.235,117.24,117.21,117.22,1789400007.0
2007-10-10 21:50:00,117.22,117.22,117.21,117.21,358500000.0
2007-10-10 21:51:00,117.21,117.22,117.2,117.2,669400017.0
2007-10-10 21:52:00,117.21,117.21,117.2,117.2,1112699998.0
2007-10-10 21:53:00,117.2,117.22,117.2,117.21,1465200004.0
2007-10-10 21:54:00,117.21,117.25,117.21,117.25,865599992.0
2007-10-10 21:55:00,117.24,117.25,117.24,117.25,865599992.0
2007-10-10 21:56:00,117.24,117.25,117.24,117.25,865599992.0
2007-10-10 21:57:00,117.26,117.26,117.25,117.25,865599992.0
2007-10-10 21:58:00,117.24,117.26,117.24,117.26,1742100007.0
2007-10-10 21:59:00,117.26,117.27,117.25,117.27,1742100007.0
2007-10-10 22:00:00,117.25,117.25,117.2,117.2,1559599987.0
2007-10-10 22:01:00,117.21,117.22,117.19,117.2,1559599987.0
2007-10-10 22:02:00,117.21,117.21,117.19,117.19,1559599987.0
2007-10-10 22:03:00,117.2,117.2,117.2,117.2,171400001.0
2007-10-10 22:04:00,117.2,117.21,117.19,117.21,1101199995.0
2007-10-10 22:05:00,117.21,117.22,117.2,117.22,822799998.0
2007-10-10 22:06:00,117.2,117.21,117.19,117.2,847900008.0
2007-10-10 22:07:00,117.21,117.21,117.2,117.21,847900008.0
2007-10-10 22:08:00,117.21,117.21,117.19,117.2,1171400009.0
2007-10-10 22:09:00,117.19,117.22,117.19,117.22,1122999994.0
2007-10-10 22:10:00,117.21,117.21,117.205,117.21,251399995.0
2007-10-10 22:11:00,117.21,117.22,117.2,117.2,961300021.0
2007-10-10 22:12:00,117.21,117.22,117.21,117.22,433000000.0
2007-10-10 22:13:00,117.22,117.23,117.22,117.23,708500010.0
2007-10-10 22:14:00,117.23,117.25,117.23,117.24,409000001.0
2007-10-10 22:15:00,117.26,117.26,117.24,117.25,409000001.0
2007-10-10 22:16:00,117.25,117.25,117.25,117.25,345300009.0
2007-10-10 22:17:00,117.25,117.26,117.24,117.26,1087099997.0
2007-10-10 22:18:00,117.26,117.26,117.26,117.26,294900000.0
2007-10-10 22:19:00,117.26,117.26,117.24,117.24,505600003.0
2007-10-10 22:20:00,117.24,117.25,117.23,117.23,1057400020.0
2007-10-10 22:21:00,117.22,117.23,117.22,117.22,839200013.0
2007-10-10 22:22:00,117.22,117.23,117.22,117.22,839200013.0
2007-10-10 22:23:00,117.22,117.23,117.22,117.22,1709000044.0
2007-10-10 22:24:00,117.23,117.23,117.22,117.22,665700010.0
2007-10-10 22:25:00,117.22,117.25,117.22,117.25,1680100027.0
2007-10-10 22:26:00,117.25,117.25,117.25,117.25,1500000.0
2007-10-10 22:27:00,117.25,117.25,117.23,117.23,672100003.0
2007-10-10 22:28:00,117.23,117.23,117.23,117.23,1172999987.0
2007-10-10 22:29:00,117.23,117.23,117.22,117.23,1109699999.0
2007-10-10 22:30:00,117.225,117.23,117.22,117.23,1020599984.0
2007-10-10 22:31:00,117.23,117.23,117.21,117.22,1270500003.0
2007-10-10 22:32:00,117.22,117.22,117.21,117.22,697300012.0
2007-10-10 22:33:00,117.2,117.21,117.2,117.21,922900007.0
2007-10-10 22:34:00,117.21,117.23,117.205,117.22,1062800004.0
2007-10-10 22:35:00,117.23,117.23,117.22,117.23,882600000.0
2007-10-10 22:36:00,117.23,117.23,117.23,117.23,503500002.0
2007-10-10 22:37:00,117.23,117.24,117.23,117.24,615099992.0
2007-10-10 22:38:00,117.24,117.24,117.23,117.24,258500005.0
2007-10-10 22:39:00,117.24,117.24,117.22,117.22,945099987.0
2007-10-10 22:40:00,117.22,117.23,117.22,117.22,425799992.0
2007-10-10 22:41:00,117.22,117.22,117.22,117.22,185599993.0
2007-10-10 22:42:00,117.23,117.23,117.21,117.22,322100000.0
2007-10-10 22:43:00,117.22,117.22,117.21,117.22,543799994.0
2007-10-10 22:44:00,117.22,117.22,117.21,117.21,839499981.0
2007-10-10 22:45:00,117.21,117.23,117.2,117.22,937500003.0
2007-10-10 22:46:00,117.22,117.24,117.2,117.22,1268500016.0
2007-10-10 22:47:00,117.22,117.25,117.22,117.24,602800005.0
2007-10-10 22:48:00,117.24,117.25,117.24,117.24,424799997.0
2007-10-10 22:49:00,117.24,117.24,117.24,117.24,108000000.0
2007-10-10 22:50:00,117.24,117.24,117.22,117.22,555799984.0
2007-10-10 22:51:00,117.22,117.22,117.19,117.2,552000001.0
2007-10-10 22:52:00,117.2,117.21,117.19,117.2,1924999985.0
2007-10-10 22:53:00,117.2,117.21,117.2,117.21,375400001.0
2007-10-10 22:54:00,117.21,117.21,117.21,117.21,148700000.0
2007-10-10 22:55:00,117.21,117.22,117.2,117.2,227299999.0
2007-10-10 22:56:00,117.2,117.22,117.2,117.22,661999993.0
2007-10-10 22:57:00,117.22,117.24,117.21,117.24,653800002.0
2007-10-10 22:58:00,117.23,117.23,117.23,117.23,393799992.0
2007-10-10 22:59:00,117.23,117.25,117.23,117.23,230900000.0
2007-10-10 23:00:00,117.23,117.23,117.16,117.19,405599999.0
2007-10-10 23:01:00,117.19,117.2,117.15,117.19,207200000.0
2007-10-10 23:02:00,117.14,117.19,117.14,117.16,215799997.0
2007-10-10 23:03:00,117.17,117.17,117.17,117.17,8000000.0
2007-10-10 23:04:00,117.14,117.17,117.14,117.17,453099991.0
2007-10-10 23:05:00,117.16,117.2,117.14,117.18,705899986.0
2007-10-10 23:06:00,117.17,117.19,117.17,117.19,509500001.0
2007-10-10 23:07:00,117.19,117.19,117.18,117.19,139700002.0
2007-10-10 23:08:00,117.18,117.18,117.18,117.18,137300004.0
2007-10-10 23:10:00,117.19,117.2,117.16,117.16,575199996.0
2007-10-10 23:11:00,117.16,117.17,117.15,117.16,246400000.0
2007-10-10 23:12:00,117.16,117.16,117.15,117.15,951900011.0
2007-10-10 23:13:00,117.15,117.16,117.15,117.16,1062399959.0
2007-10-10 23:14:00,117.16,117.16,117.15,117.15,408200000.0
2007-10-10 23:15:00,117.14,117.14,117.1,117.11,513299996.0
2007-10-10 23:16:00,117.11,117.13,117.11,117.12,200099999.0
2007-10-10 23:17:00,117.13,117.14,117.13,117.13,107500000.0
2007-10-10 23:18:00,117.13,117.15,117.13,117.15,329600000.0
2007-10-10 23:19:00,117.16,117.16,117.16,117.16,8000000.0
2007-10-10 23:20:00,117.16,117.16,117.14,117.14,186200001.0
2007-10-10 23:21:00,117.14,117.15,117.14,117.15,78300001.0
2007-10-10 23:22:00,117.15,117.15,117.15,117.15,72000000.0
2007-10-10 23:23:00,117.15,117.16,117.14,117.14,262800002.0
2007-10-10 23:24:00,117.14,117.15,117.13,117.13,245499996.0
2007-10-10 23:25:00,117.13,117.14,117.12,117.12,400899997.0
2007-10-10 23:26:00,117.12,117.13,117.115,117.115,402700012.0
2007-10-10 23:27:00,117.115,117.13,117.11,117.13,695300006.0
2007-10-10 23:28:00,117.12,117.13,117.11,117.12,202800000.0
2007-10-10 23:29:00,117.12,117.14,117.1,117.13,418999995.0
2007-10-10 23:30:00,117.13,117.14,117.13,117.14,652400000.0
2007-10-10 23:31:00,117.14,117.14,117.13,117.13,255000000.0
2007-10-10 23:32:00,117.13,117.15,117.13,117.15,210300000.0
2007-10-10 23:33:00,117.15,117.15,117.14,117.14,374400005.0
2007-10-10 23:34:00,117.14,117.14,117.14,117.14,472000003.0
2007-10-10 23:35:00,117.14,117.145,117.14,117.145,46800001.0
2007-10-10 23:36:00,117.145,117.145,117.12,117.13,878200004.0
2007-10-10 23:37:00,117.13,117.13,117.13,117.13,380200000.0
2007-10-10 23:38:00,117.14,117.14,117.13,117.13,389599992.0
2007-10-10 23:39:00,117.13,117.13,117.13,117.13,72000000.0
2007-10-10 23:40:00,117.13,117.13,117.11,117.13,443099996.0
2007-10-10 23:41:00,117.13,117.16,117.12,117.14,479399996.0
2007-10-10 23:42:00,117.14,117.16,117.14,117.155,53600000.0
2007-10-10 23:43:00,117.16,117.19,117.15,117.18,839199996.0
2007-10-10 23:44:00,117.18,117.18,117.16,117.17,644400000.0
2007-10-10 23:45:00,117.17,117.19,117.17,117.18,270799999.0
2007-10-10 23:46:00,117.18,117.2,117.18,117.185,488299999.0
2007-10-10 23:47:00,117.18,117.21,117.18,117.2,480200000.0
2007-10-10 23:48:00,117.2,117.2,117.19,117.2,225399999.0
2007-10-10 23:49:00,117.2,117.2,117.2,117.2,141600000.0
2007-10-10 23:50:00,117.2,117.2,117.2,117.2,129400000.0
2007-10-10 23:51:00,117.2,117.2,117.19,117.19,320699998.0
2007-10-10 23:52:00,117.19,117.19,117.19,117.19,143799999.0
2007-10-10 23:53:00,117.19,117.2,117.19,117.2,36400000.0
2007-10-10 23:54:00,117.195,117.2,117.195,117.195,3200000.0
2007-10-10 23:55:00,117.195,117.2,117.195,117.2,1600000.0
2007-10-10 23:56:00,117.2,117.2,117.18,117.18,218800000.0
2007-10-10 23:57:00,117.18,117.185,117.18,117.185,119600001.0
2007-10-10 23:58:00,117.185,117.185,117.185,117.185,1600000.0
2007-10-10 23:59:00,117.185,117.185,117.18,117.185,20800000.0
2007-10-11 00:00:00,117.18,117.18,117.115,117.12,1586500002.0
2007-10-11 00:01:00,117.125,117.125,117.115,117.115,112499998.0
2007-10-11 00:02:00,117.12,117.13,117.1,117.1,375499998.0
2007-10-11 00:03:00,117.1,117.1,117.1,117.1,9800000.0
2007-10-11 00:04:00,117.1,117.1,117.1,117.1,1800000.0
2007-10-11 00:05:00,117.1,117.1,117.085,117.1,104500001.0
2007-10-11 00:06:00,117.1,117.115,117.095,117.115,222900001.0
2007-10-11 00:07:00,117.115,117.115,117.105,117.105,7200000.0
2007-10-11 00:08:00,117.105,117.115,117.1,117.115,543200002.0
2007-10-11 00:09:00,117.115,117.115,117.105,117.105,138000004.0
2007-10-11 00:10:00,117.105,117.11,117.105,117.11,204599997.0
2007-10-11 00:11:00,117.105,117.11,117.105,117.11,230799997.0
2007-10-11 00:12:00,117.11,117.12,117.11,117.115,232699999.0
2007-10-11 00:13:00,117.12,117.12,117.115,117.115,266999991.0
2007-10-11 00:14:00,117.115,117.12,117.115,117.12,244399995.0
2007-10-11 00:15:00,117.12,117.12,117.12,117.12,367199986.0
2007-10-11 00:16:00,117.12,117.12,117.11,117.115,164699999.0
2007-10-11 00:17:00,117.115,117.12,117.115,117.12,17400000.0
2007-10-11 00:18:00,117.12,117.14,117.115,117.13,233199999.0
2007-10-11 00:19:00,117.12,117.14,117.11,117.13,441799997.0
2007-10-11 00:20:00,117.14,117.14,117.135,117.14,14600000.0
2007-10-11 00:21:00,117.135,117.135,117.125,117.13,218600001.0
2007-10-11 00:22:00,117.13,117.14,117.13,117.14,183000003.0
2007-10-11 00:23:00,117.14,117.145,117.135,117.135,120100000.0
2007-10-11 00:24:00,117.14,117.14,117.135,117.14,80200000.0
2007-10-11 00:25:00,117.14,117.15,117.13,117.14,505699998.0
2007-10-11 00:26:00,117.14,117.14,117.14,117.14,212899999.0
2007-10-11 00:27:00,117.14,117.14,117.125,117.125,94100000.0
2007-10-11 00:28:00,117.13,117.13,117.1,117.11,244399998.0
2007-10-11 00:29:00,117.11,117.11,117.1,117.1,97199999.0
2007-10-11 00:30:00,117.1,117.1,117.095,117.1,205999999.0
2007-10-11 00:31:00,117.1,117.1,117.1,117.1,76200000.0
2007-10-11 00:32:00,117.1,117.11,117.1,117.1,304500002.0
2007-10-11 00:33:00,117.1,117.1,117.07,117.07,658799998.0
2007-10-11 00:34:00,117.07,117.08,117.07,117.08,45000000.0
2007-10-11 00:35:00,117.08,117.1,117.075,117.1,73300000.0
2007-10-11 00:36:00,117.095,117.095,117.085,117.085,180300000.0
2007-10-11 00:37:00,117.09,117.09,117.09,117.09,67000000.0
2007-10-11 00:38:00,117.09,117.1,117.09,117.1,360799995.0
2007-10-11 00:39:00,117.1,117.1,117.1,117.1,20200000.0
2007-10-11 00:40:00,117.1,117.1,117.095,117.1,300600000.0
2007-10-11 00:41:00,117.1,117.14,117.1,117.125,683599999.0
2007-10-11 00:42:00,117.125,117.13,117.125,117.125,104900000.0
2007-10-11 00:43:00,117.125,117.14,117.095,117.105,865899998.0
2007-10-11 00:44:00,117.1,117.12,117.095,117.12,258099999.0
2007-10-11 00:45:00,117.12,117.12,117.11,117.12,107999999.0
2007-10-11 00:46:00,117.11,117.12,117.11,117.11,63200000.0
2007-10-11 00:47:00,117.11,117.12,117.11,117.12,164399999.0
2007-10-11 00:48:00,117.11,117.12,117.11,117.11,206200000.0
2007-10-11 00:49:00,117.11,117.12,117.105,117.11,220300001.0
2007-10-11 00:50:00,117.11,117.12,117.095,117.12,578300004.0
2007-10-11 00:51:00,117.12,117.12,117.11,117.12,116800000.0
2007-10-11 00:52:00,117.12,117.15,117.11,117.13,539399995.0
2007-10-11 00:53:00,117.13,117.14,117.13,117.14,455199998.0
2007-10-11 00:54:00,117.14,117.16,117.135,117.14,458600001.0
2007-10-11 00:55:00,117.14,117.14,117.14,117.14,123900001.0
2007-10-11 00:56:00,117.14,117.14,117.135,117.135,534000000.0
2007-10-11 00:57:00,117.135,117.15,117.11,117.12,1331999983.0
2007-10-11 00:58:00,117.12,117.15,117.12,117.135,566499997.0
2007-10-11 00:59:00,117.135,117.15,117.135,117.15,224799998.0
2007-10-11 01:00:00,117.15,117.16,117.15,117.15,274199998.0
2007-10-11 01:01:00,117.15,117.17,117.115,117.15,1246599992.0
2007-10-11 01:02:00,117.15,117.16,117.12,117.135,1402399990.0
2007-10-11 01:03:00,117.135,117.15,117.135,117.14,911700000.0
2007-10-11 01:04:00,117.14,117.14,117.135,117.135,349999996.0
2007-10-11 01:05:00,117.14,117.15,117.135,117.15,341699998.0
2007-10-11 01:06:00,117.16,117.17,117.155,117.16,147599998.0
2007-10-11 01:07:00,117.16,117.16,117.145,117.145,265299997.0
2007-10-11 01:08:00,117.145,117.145,117.135,117.14,203000000.0
2007-10-11 01:09:00,117.135,117.15,117.135,117.15,198899998.0
2007-10-11 01:10:00,117.15,117.155,117.14,117.155,316800004.0
2007-10-11 01:11:00,117.155,117.16,117.15,117.16,89500002.0
2007-10-11 01:12:00,117.16,117.17,117.145,117.15,233300000.0
2007-10-11 01:13:00,117.15,117.155,117.15,117.15,180800000.0
2007-10-11 01:14:00,117.15,117.155,117.145,117.145,88499999.0
2007-10-11 01:15:00,117.145,117.15,117.145,117.15,177800000.0
2007-10-11 01:16:00,117.15,117.15,117.135,117.135,178599999.0
2007-10-11 01:17:00,117.135,117.135,117.12,117.12,301699999.0
2007-10-11 01:18:00,117.12,117.12,117.105,117.105,348200001.0
2007-10-11 01:19:00,117.105,117.105,117.09,117.095,828800001.0
2007-10-11 01:20:00,117.095,117.115,117.095,117.115,303000001.0
2007-10-11 01:21:00,117.11,117.12,117.11,117.115,456099997.0
2007-10-11 01:22:00,117.115,117.12,117.115,117.12,64800000.0
2007-10-11 01:23:00,117.12,117.15,117.12,117.145,304100005.0
2007-10-11 01:24:00,117.145,117.145,117.14,117.14,110800000.0
2007-10-11 01:25:00,117.14,117.15,117.14,117.15,338500003.0
2007-10-11 01:26:00,117.15,117.15,117.145,117.145,105199998.0
2007-10-11 01:27:00,117.145,117.15,117.135,117.135,409899999.0
2007-10-11 01:28:00,117.135,117.15,117.13,117.15,276600003.0
2007-10-11 01:29:00,117.15,117.15,117.14,117.145,111199999.0
2007-10-11 01:30:00,117.145,117.145,117.135,117.145,162300002.0
2007-10-11 01:31:00,117.14,117.15,117.135,117.145,345400001.0
2007-10-11 01:32:00,117.145,117.145,117.14,117.14,220200000.0
2007-10-11 01:33:00,117.15,117.16,117.15,117.155,282099999.0
2007-10-11 01:34:00,117.16,117.17,117.155,117.165,521599997.0
2007-10-11 01:35:00,117.165,117.17,117.165,117.17,6400000.0
2007-10-11 01:36:00,117.165,117.165,117.165,117.165,7200000.0
2007-10-11 01:37:00,117.16,117.18,117.16,117.18,592800003.0
2007-10-11 01:38:00,117.18,117.18,117.17,117.175,295499998.0
2007-10-11 01:39:00,117.18,117.19,117.175,117.185,282800000.0
2007-10-11 01:40:00,117.18,117.18,117.17,117.18,255000006.0
2007-10-11 01:41:00,117.18,117.18,117.165,117.165,206200003.0
2007-10-11 01:42:00,117.165,117.165,117.16,117.16,76800000.0
2007-10-11 01:43:00,117.16,117.165,117.16,117.165,29600000.0
2007-10-11 01:44:00,117.16,117.16,117.155,117.155,77200000.0
2007-10-11 01:45:00,117.155,117.16,117.145,117.16,184900000.0
2007-10-11 01:46:00,117.16,117.16,117.145,117.145,108600001.0
2007-10-11 01:47:00,117.16,117.16,117.155,117.16,274099997.0
2007-10-11 01:48:00,117.16,117.16,117.145,117.16,721399999.0
2007-10-11 01:49:00,117.16,117.16,117.145,117.15,258000000.0
2007-10-11 01:50:00,117.16,117.22,117.13,117.175,1425299999.0
2007-10-11 01:51:00,117.175,117.21,117.16,117.205,1264099994.0
2007-10-11 01:52:00,117.205,117.205,117.175,117.18,652199996.0
2007-10-11 01:53:00,117.18,117.18,117.16,117.16,744800001.0
2007-10-11 01:54:00,117.16,117.185,117.155,117.175,1555900004.0
2007-10-11 01:55:00,117.175,117.18,117.165,117.17,357900003.0
2007-10-11 01:56:00,117.165,117.17,117.16,117.16,65700000.0
2007-10-11 01:57:00,117.16,117.165,117.16,117.165,136100001.0
2007-10-11 01:58:00,117.165,117.165,117.125,117.135,1266699997.0
2007-10-11 01:59:00,117.135,117.14,117.12,117.12,666300005.0
2007-10-11 02:00:00,117.12,117.13,117.12,117.125,539300001.0
2007-10-11 02:01:00,117.125,117.13,117.12,117.12,645400009.0
2007-10-11 02:02:00,117.12,117.13,117.115,117.125,989000033.0
2007-10-11 02:03:00,117.12,117.125,117.11,117.125,1108900006.0
2007-10-11 02:04:00,117.125,117.125,117.11,117.12,857700005.0
2007-10-11 02:05:00,117.125,117.13,117.12,117.125,358099995.0
2007-10-11 02:06:00,117.12,117.12,117.075,117.1,1726699994.0
2007-10-11 02:07:00,117.11,117.125,117.105,117.12,743300004.0
2007-10-11 02:08:00,117.12,117.125,117.095,117.115,1108399987.0
2007-10-11 02:09:00,117.11,117.12,117.11,117.12,295900000.0
2007-10-11 02:10:00,117.12,117.12,117.1,117.12,549899998.0
2007-10-11 02:11:00,117.12,117.12,117.105,117.12,1234999991.0
2007-10-11 02:12:00,117.12,117.14,117.12,117.14,541299996.0
2007-10-11 02:13:00,117.14,117.16,117.135,117.145,771100001.0
2007-10-11 02:14:00,117.145,117.15,117.125,117.14,570399998.0
2007-10-11 02:15:00,117.14,117.15,117.14,117.145,146500000.0
2007-10-11 02:16:00,117.145,117.16,117.145,117.15,101700001.0
2007-10-11 02:17:00,117.15,117.165,117.145,117.16,669400002.0
2007-10-11 02:18:00,117.16,117.16,117.135,117.15,688200008.0
2007-10-11 02:19:00,117.15,117.15,117.12,117.13,1032700005.0
2007-10-11 02:20:00,117.13,117.14,117.125,117.13,296500000.0
2007-10-11 02:21:00,117.13,117.14,117.12,117.13,661700004.0
2007-10-11 02:22:00,117.13,117.13,117.115,117.12,257999998.0
2007-10-11 02:23:00,117.12,117.12,117.11,117.11,639600009.0
2007-10-11 02:24:00,117.11,117.13,117.105,117.13,1437700006.0
2007-10-11 02:25:00,117.13,117.135,117.125,117.13,2036100037.0
2007-10-11 02:26:00,117.13,117.135,117.125,117.13,1118200015.0
2007-10-11 02:27:00,117.13,117.14,117.13,117.14,559800000.0
2007-10-11 02:28:00,117.14,117.16,117.14,117.16,590900000.0
2007-10-11 02:29:00,117.155,117.16,117.145,117.16,950100002.0
2007-10-11 02:30:00,117.16,117.16,117.145,117.16,647300004.0
2007-10-11 02:31:00,117.16,117.16,117.15,117.16,146100000.0
2007-10-11 02:32:00,117.16,117.16,117.15,117.155,40800000.0
2007-10-11 02:33:00,117.155,117.16,117.15,117.15,493800011.0
2007-10-11 02:34:00,117.15,117.16,117.15,117.16,712000009.0
2007-10-11 02:35:00,117.16,117.17,117.145,117.16,967400009.0
2007-10-11 02:36:00,117.16,117.16,117.155,117.155,655399994.0
2007-10-11 02:37:00,117.155,117.16,117.15,117.16,799300004.0
2007-10-11 02:38:00,117.155,117.165,117.155,117.16,547800000.0
2007-10-11 02:39:00,117.16,117.165,117.155,117.16,816500011.0
2007-10-11 02:40:00,117.16,117.17,117.155,117.17,1262899998.0
2007-10-11 02:41:00,117.17,117.17,117.16,117.17,332399999.0
2007-10-11 02:42:00,117.17,117.17,117.155,117.155,272500000.0
2007-10-11 02:43:00,117.155,117.16,117.14,117.15,852199994.0
2007-10-11 02:44:00,117.15,117.15,117.15,117.15,163600000.0
2007-10-11 02:45:00,117.15,117.15,117.145,117.145,316900003.0
2007-10-11 02:46:00,117.14,117.15,117.14,117.145,744700002.0
2007-10-11 02:47:00,117.15,117.165,117.15,117.16,488000001.0
2007-10-11 02:48:00,117.16,117.16,117.15,117.16,907300003.0
2007-10-11 02:49:00,117.16,117.16,117.155,117.155,98900001.0
2007-10-11 02:50:00,117.155,117.155,117.135,117.14,1710500013.0
2007-10-11 02:51:00,117.14,117.14,117.12,117.14,2135399997.0
2007-10-11 02:52:00,117.14,117.14,117.125,117.125,1086100001.0
2007-10-11 02:53:00,117.125,117.14,117.12,117.14,442599994.0
2007-10-11 02:54:00,117.14,117.14,117.125,117.13,1910300003.0
2007-10-11 02:55:00,117.125,117.14,117.115,117.12,1601600014.0
2007-10-11 02:56:00,117.12,117.125,117.11,117.115,749200007.0
2007-10-11 02:57:00,117.115,117.13,117.11,117.13,558100005.0
2007-10-11 02:58:00,117.125,117.13,117.12,117.12,637300000.0
2007-10-11 02:59:00,117.12,117.13,117.11,117.12,1330999999.0
2007-10-11 03:00:00,117.12,117.12,117.12,117.12,386000001.0
2007-10-11 03:01:00,117.12,117.13,117.115,117.115,777799997.0
2007-10-11 03:02:00,117.12,117.12,117.105,117.11,361600007.0
2007-10-11 03:03:00,117.11,117.11,117.105,117.11,128600000.0
2007-10-11 03:04:00,117.11,117.11,117.1,117.11,736900002.0
2007-10-11 03:05:00,117.11,117.11,117.09,117.1,826700003.0
2007-10-11 03:06:00,117.1,117.11,117.09,117.105,577900008.0
2007-10-11 03:07:00,117.105,117.105,117.1,117.1,75200000.0
2007-10-11 03:08:00,117.095,117.1,117.085,117.095,478300002.0
2007-10-11 03:09:00,117.095,117.105,117.09,117.1,596899998.0
2007-10-11 03:10:00,117.1,117.11,117.095,117.105,1518999992.0
2007-10-11 03:11:00,117.105,117.12,117.1,117.11,1800100030.0
2007-10-11 03:12:00,117.11,117.12,117.1,117.115,1320199989.0
2007-10-11 03:13:00,117.115,117.12,117.105,117.11,686200001.0
2007-10-11 03:14:00,117.11,117.13,117.11,117.115,1384200002.0
2007-10-11 03:15:00,117.12,117.135,117.115,117.125,1032799996.0
2007-10-11 03:16:00,117.125,117.14,117.115,117.125,1958400009.0
2007-10-11 03:17:00,117.125,117.13,117.115,117.13,1690400010.0
2007-10-11 03:18:00,117.13,117.135,117.13,117.13,530200009.0
2007-10-11 03:19:00,117.13,117.17,117.13,117.16,760800002.0
2007-10-11 03:20:00,117.155,117.16,117.13,117.14,1400999997.0
2007-10-11 03:21:00,117.14,117.15,117.13,117.15,1190599999.0
2007-10-11 03:22:00,117.15,117.165,117.145,117.165,1459900018.0
2007-10-11 03:23:00,117.165,117.19,117.16,117.175,1099600007.0
2007-10-11 03:24:00,117.175,117.18,117.165,117.17,435999997.0
2007-10-11 03:25:00,117.17,117.18,117.165,117.17,174800000.0
2007-10-11 03:26:00,117.17,117.17,117.155,117.155,361299994.0
2007-10-11 03:27:00,117.16,117.16,117.16,117.16,385700008.0
2007-10-11 03:28:00,117.16,117.16,117.145,117.15,1082200018.0
2007-10-11 03:29:00,117.15,117.16,117.145,117.155,241600007.0
2007-10-11 03:30:00,117.16,117.16,117.15,117.155,274100002.0
2007-10-11 03:31:00,117.16,117.16,117.15,117.15,116800003.0
2007-10-11 03:32:00,117.15,117.16,117.145,117.16,245600000.0
2007-10-11 03:33:00,117.16,117.16,117.14,117.14,939899997.0
2007-10-11 03:34:00,117.14,117.15,117.14,117.15,494099997.0
2007-10-11 03:35:00,117.15,117.16,117.15,117.16,399500001.0
2007-10-11 03:36:00,117.16,117.17,117.16,117.17,265600000.0
2007-10-11 03:37:00,117.17,117.17,117.15,117.17,1663400005.0
2007-10-11 03:38:00,117.17,117.17,117.17,117.17,133300000.0
2007-10-11 03:39:00,117.17,117.19,117.165,117.19,731600007.0
2007-10-11 03:40:00,117.19,117.19,117.155,117.16,860200002.0
2007-10-11 03:41:00,117.16,117.19,117.155,117.18,1122579987.0
2007-10-11 03:42:00,117.18,117.18,117.18,117.18,240999991.0
2007-10-11 03:43:00,117.18,117.18,117.175,117.175,691200009.0
2007-10-11 03:44:00,117.175,117.18,117.17,117.175,414500000.0
2007-10-11 03:45:00,117.18,117.18,117.165,117.17,705060006.0
2007-10-11 03:46:00,117.18,117.18,117.17,117.18,605600000.0
2007-10-11 03:47:00,117.18,117.18,117.155,117.155,830400001.0
2007-10-11 03:48:00,117.16,117.17,117.16,117.17,245400002.0
2007-10-11 03:49:00,117.17,117.175,117.165,117.17,329000003.0
2007-10-11 03:50:00,117.17,117.17,117.16,117.17,708700001.0
2007-10-11 03:51:00,117.17,117.17,117.17,117.17,126000000.0
2007-10-11 03:52:00,117.17,117.17,117.17,117.17,268000000.0
2007-10-11 03:53:00,117.17,117.17,117.16,117.16,173399998.0
2007-10-11 03:54:00,117.155,117.17,117.155,117.17,214500000.0
2007-10-11 03:55:00,117.16,117.17,117.155,117.155,209999999.0
2007-10-11 03:56:00,117.16,117.17,117.16,117.17,234999999.0
2007-10-11 03:57:00,117.17,117.17,117.17,117.17,109200001.0
2007-10-11 03:58:00,117.17,117.17,117.165,117.17,186200000.0
2007-10-11 03:59:00,117.17,117.17,117.16,117.165,132500001.0
2007-10-11 04:00:00,117.16,117.165,117.16,117.16,330700003.0
2007-10-11 04:01:00,117.16,117.17,117.16,117.17,479499989.0
2007-10-11 04:02:00,117.17,117.17,117.16,117.17,582200000.0
2007-10-11 04:03:00,117.17,117.17,117.17,117.17,238000000.0
2007-10-11 04:04:00,117.17,117.17,117.165,117.17,455099993.0
2007-10-11 04:05:00,117.17,117.175,117.17,117.17,520000002.0
2007-10-11 04:06:00,117.17,117.175,117.17,117.175,217199998.0
2007-10-11 04:07:00,117.175,117.185,117.17,117.18,387100004.0
2007-10-11 04:08:00,117.18,117.185,117.175,117.185,635299994.0
2007-10-11 04:09:00,117.19,117.19,117.185,117.185,98400000.0
2007-10-11 04:10:00,117.185,117.19,117.185,117.19,128300000.0
2007-10-11 04:11:00,117.19,117.19,117.175,117.18,490100005.0
2007-10-11 04:12:00,117.175,117.185,117.175,117.185,636500004.0
2007-10-11 04:13:00,117.185,117.19,117.175,117.18,409600000.0
2007-10-11 04:14:00,117.18,117.19,117.175,117.19,626700005.0
2007-10-11 04:15:00,117.19,117.19,117.18,117.19,94700001.0
2007-10-11 04:16:00,117.19,117.19,117.19,117.19,99000000.0
2007-10-11 04:17:00,117.185,117.19,117.18,117.18,538100004.0
2007-10-11 04:18:00,117.18,117.19,117.18,117.19,730400018.0
2007-10-11 04:19:00,117.19,117.205,117.19,117.2,687199997.0
2007-10-11 04:20:00,117.2,117.2,117.19,117.195,341699997.0
2007-10-11 04:21:00,117.2,117.2,117.185,117.19,733700004.0
2007-10-11 04:22:00,117.185,117.2,117.185,117.19,795100014.0
2007-10-11 04:23:00,117.195,117.195,117.19,117.19,234000006.0
2007-10-11 04:24:00,117.19,117.19,117.18,117.18,683200007.0
2007-10-11 04:25:00,117.18,117.185,117.18,117.185,379800002.0
2007-10-11 04:26:00,117.185,117.185,117.18,117.185,215500000.0
2007-10-11 04:27:00,117.185,117.185,117.18,117.185,28700001.0
2007-10-11 04:28:00,117.18,117.185,117.18,117.18,297500002.0
2007-10-11 04:29:00,117.18,117.19,117.175,117.18,1088099993.0
2007-10-11 04:30:00,117.185,117.185,117.175,117.175,489900006.0
2007-10-11 04:31:00,117.18,117.18,117.175,117.18,166400000.0
2007-10-11 04:32:00,117.18,117.19,117.18,117.19,675199993.0
2007-10-11 04:33:00,117.19,117.19,117.185,117.185,109200000.0
2007-10-11 04:34:00,117.19,117.2,117.185,117.2,808900004.0
2007-10-11 04:35:00,117.2,117.22,117.195,117.22,444200001.0
2007-10-11 04:36:00,117.22,117.22,117.205,117.205,714100004.0
2007-10-11 04:37:00,117.21,117.22,117.205,117.215,591399996.0
2007-10-11 04:38:00,117.21,117.215,117.2,117.2,871400005.0
2007-10-11 04:39:00,117.205,117.215,117.195,117.205,1146900008.0
2007-10-11 04:40:00,117.21,117.21,117.205,117.205,68800000.0
2007-10-11 04:41:00,117.205,117.215,117.2,117.21,468000013.0
2007-10-11 04:42:00,117.21,117.21,117.21,117.21,254600012.0
2007-10-11 04:43:00,117.21,117.21,117.19,117.195,671200009.0
2007-10-11 04:44:00,117.2,117.21,117.2,117.21,229999999.0
2007-10-11 04:45:00,117.21,117.22,117.205,117.21,505100004.0
2007-10-11 04:46:00,117.205,117.23,117.205,117.22,753300000.0
2007-10-11 04:47:00,117.22,117.23,117.22,117.23,602300003.0
2007-10-11 04:48:00,117.225,117.23,117.225,117.225,154899998.0
2007-10-11 04:49:00,117.23,117.235,117.215,117.23,1321000000.0
2007-10-11 04:50:00,117.23,117.23,117.22,117.225,503300000.0
2007-10-11 04:51:00,117.23,117.23,117.23,117.23,100000000.0
2007-10-11 04:52:00,117.23,117.24,117.22,117.23,1110800000.0
2007-10-11 04:53:00,117.23,117.24,117.225,117.24,421700000.0
2007-10-11 04:54:00,117.24,117.24,117.225,117.225,770400003.0
2007-10-11 04:55:00,117.23,117.23,117.215,117.22,1025899994.0
2007-10-11 04:56:00,117.22,117.23,117.22,117.22,974199984.0
2007-10-11 04:57:00,117.22,117.23,117.22,117.23,793799996.0
2007-10-11 04:58:00,117.23,117.23,117.225,117.23,276100000.0
2007-10-11 04:59:00,117.23,117.25,117.23,117.25,514600005.0
2007-10-11 05:00:00,117.26,117.27,117.25,117.27,1039499996.0
2007-10-11 05:01:00,117.27,117.27,117.26,117.27,1044299995.0
2007-10-11 05:02:00,117.27,117.27,117.27,117.27,320000000.0
2007-10-11 05:03:00,117.27,117.28,117.27,117.27,297000004.0
2007-10-11 05:04:00,117.27,117.275,117.265,117.265,799300003.0
2007-10-11 05:05:00,117.25,117.25,117.19,117.21,2003999999.0
2007-10-11 05:06:00,117.21,117.215,117.175,117.185,2003999999.0
2007-10-11 05:07:00,117.2,117.22,117.19,117.2,1531400005.0
2007-10-11 05:08:00,117.205,117.215,117.195,117.205,1531400005.0
2007-10-11 05:09:00,117.21,117.24,117.205,117.225,807099996.0
2007-10-11 05:10:00,117.23,117.24,117.2,117.21,979800023.0
2007-10-11 05:11:00,117.21,117.215,117.205,117.215,201899998.0
2007-10-11 05:13:00,117.215,117.23,117.215,117.225,224200000.0
2007-10-11 05:14:00,117.23,117.235,117.23,117.235,98800000.0
2007-10-11 05:15:00,117.235,117.235,117.235,117.235,700000.0
2007-10-11 05:16:00,117.235,117.24,117.23,117.23,118000002.0
2007-10-11 05:17:00,117.23,117.235,117.215,117.215,464499997.0
2007-10-11 05:18:00,117.215,117.23,117.21,117.22,357199997.0
2007-10-11 05:19:00,117.215,117.22,117.2,117.2,624300017.0
2007-10-11 05:20:00,117.2,117.2,117.195,117.2,246099995.0
2007-10-11 05:21:00,117.2,117.2,117.19,117.195,665199995.0
2007-10-11 05:22:00,117.2,117.205,117.2,117.2,208200000.0
2007-10-11 05:23:00,117.2,117.235,117.2,117.215,1310099992.0
2007-10-11 05:24:00,117.215,117.22,117.21,117.21,567300008.0
2007-10-11 05:25:00,117.21,117.21,117.2,117.2,245800007.0
2007-10-11 05:26:00,117.205,117.21,117.2,117.21,323700001.0
2007-10-11 05:27:00,117.205,117.22,117.2,117.215,499200012.0
2007-10-11 05:28:00,117.22,117.23,117.22,117.23,412800001.0
2007-10-11 05:29:00,117.23,117.23,117.205,117.205,871900000.0
2007-10-11 05:30:00,117.205,117.21,117.195,117.21,533899995.0
2007-10-11 05:31:00,117.205,117.215,117.205,117.21,79400000.0
2007-10-11 05:32:00,117.205,117.215,117.205,117.21,331299997.0
2007-10-11 05:33:00,117.21,117.22,117.205,117.215,346500000.0
2007-10-11 05:34:00,117.215,117.225,117.21,117.215,1111100006.0
2007-10-11 05:35:00,117.215,117.215,117.195,117.2,447700007.0
2007-10-11 05:36:00,117.2,117.21,117.175,117.18,986300004.0
2007-10-11 05:37:00,117.18,117.185,117.175,117.18,436100000.0
2007-10-11 05:38:00,117.18,117.185,117.17,117.18,517200000.0
2007-10-11 05:39:00,117.18,117.18,117.17,117.18,386699993.0
2007-10-11 05:40:00,117.18,117.19,117.175,117.18,727300002.0
2007-10-11 05:41:00,117.18,117.19,117.175,117.185,965099994.0
2007-10-11 05:42:00,117.19,117.19,117.18,117.185,749900008.0
2007-10-11 05:43:00,117.185,117.19,117.18,117.185,405900002.0
2007-10-11 05:44:00,117.19,117.19,117.185,117.19,307600000.0
2007-10-11 05:45:00,117.19,117.21,117.185,117.19,1029804005.0
2007-10-11 05:46:00,117.19,117.19,117.175,117.19,753300001.0
2007-10-11 05:47:00,117.19,117.2,117.185,117.195,587199997.0
2007-10-11 05:48:00,117.2,117.21,117.195,117.2,554500002.0
2007-10-11 05:49:00,117.2,117.21,117.195,117.205,299800000.0
2007-10-11 05:50:00,117.205,117.21,117.19,117.195,566400006.0
2007-10-11 05:51:00,117.195,117.2,117.185,117.19,389199994.0
2007-10-11 05:52:00,117.19,117.2,117.19,117.195,350000013.0
2007-10-11 05:53:00,117.195,117.21,117.19,117.205,807900012.0
2007-10-11 05:54:00,117.2,117.22,117.185,117.195,1396904019.0
2007-10-11 05:55:00,117.195,117.2,117.175,117.18,492600001.0
2007-10-11 05:56:00,117.18,117.18,117.175,117.18,210700004.0
2007-10-11 05:57:00,117.18,117.18,117.18,117.18,276800003.0
2007-10-11 05:58:00,117.18,117.18,117.175,117.175,153000000.0
2007-10-11 05:59:00,117.18,117.18,117.18,117.18,169400000.0
2007-10-11 06:00:00,117.18,117.18,117.165,117.175,745400011.0
2007-10-11 06:01:00,117.175,117.18,117.17,117.17,1155299994.0
2007-10-11 06:02:00,117.17,117.18,117.16,117.165,1092600001.0
2007-10-11 06:03:00,117.17,117.17,117.155,117.165,897999987.0
2007-10-11 06:04:00,117.17,117.17,117.16,117.165,196200000.0
2007-10-11 06:05:00,117.165,117.17,117.15,117.15,682699993.0
2007-10-11 06:06:00,117.15,117.165,117.14,117.16,1163699995.0
2007-10-11 06:07:00,117.16,117.17,117.15,117.16,1080899995.0
2007-10-11 06:08:00,117.16,117.17,117.155,117.16,692900005.0
2007-10-11 06:09:00,117.16,117.16,117.135,117.135,675400005.0
2007-10-11 06:10:00,117.145,117.16,117.14,117.16,380900002.0
2007-10-11 06:11:00,117.16,117.18,117.14,117.155,1829799994.0
2007-10-11 06:12:00,117.15,117.155,117.135,117.14,441800000.0
2007-10-11 06:13:00,117.135,117.17,117.135,117.165,1079499997.0
2007-10-11 06:14:00,117.165,117.165,117.16,117.16,227300003.0
2007-10-11 06:15:00,117.16,117.16,117.155,117.16,182000000.0
2007-10-11 06:16:00,117.16,117.16,117.145,117.16,480900002.0
2007-10-11 06:17:00,117.16,117.165,117.15,117.155,388400007.0
2007-10-11 06:18:00,117.155,117.16,117.15,117.155,243500001.0
2007-10-11 06:19:00,117.155,117.16,117.115,117.13,777400008.0
2007-10-11 06:20:00,117.13,117.14,117.12,117.13,551900000.0
2007-10-11 06:21:00,117.13,117.16,117.125,117.16,753699999.0
2007-10-11 06:22:00,117.155,117.16,117.14,117.155,762099995.0
2007-10-11 06:23:00,117.15,117.16,117.135,117.16,400899998.0
2007-10-11 06:24:00,117.155,117.16,117.145,117.155,254700005.0
2007-10-11 06:25:00,117.155,117.16,117.15,117.16,52200000.0
2007-10-11 06:26:00,117.16,117.16,117.14,117.145,329300006.0
2007-10-11 06:27:00,117.145,117.145,117.14,117.145,169400000.0
2007-10-11 06:28:00,117.145,117.145,117.12,117.12,1009000018.0
2007-10-11 06:29:00,117.12,117.14,117.1,117.14,1023000006.0
2007-10-11 06:30:00,117.135,117.145,117.12,117.12,766700013.0
2007-10-11 06:31:00,117.12,117.13,117.11,117.125,804100006.0
2007-10-11 06:32:00,117.12,117.22,117.12,117.22,2136500027.0
2007-10-11 06:33:00,117.22,117.26,117.17,117.25,1097900009.0
2007-10-11 06:34:00,117.255,117.265,117.24,117.25,1037000007.0
2007-10-11 06:35:00,117.25,117.26,117.24,117.24,794200000.0
2007-10-11 06:36:00,117.24,117.26,117.24,117.26,1831500010.0
2007-10-11 06:37:00,117.26,117.26,117.245,117.255,224199998.0
2007-10-11 06:38:00,117.26,117.26,117.255,117.255,934900001.0
2007-10-11 06:39:00,117.255,117.32,117.245,117.31,1793100013.0
2007-10-11 06:40:00,117.3,117.32,117.27,117.32,1338400008.0
2007-10-11 06:41:00,117.33,117.35,117.32,117.35,1338400008.0
2007-10-11 06:42:00,117.35,117.35,117.32,117.33,2133900004.0
2007-10-11 06:43:00,117.3,117.31,117.29,117.3,1157100009.0
2007-10-11 06:44:00,117.32,117.34,117.32,117.32,1157100009.0
2007-10-11 06:45:00,117.32,117.32,117.295,117.3,341499999.0
2007-10-11 06:46:00,117.3,117.31,117.295,117.3,255299999.0
2007-10-11 06:47:00,117.3,117.34,117.3,117.33,663399998.0
2007-10-11 06:48:00,117.33,117.34,117.32,117.33,969399997.0
2007-10-11 06:49:00,117.33,117.34,117.325,117.33,568600000.0
2007-10-11 06:50:00,117.34,117.37,117.33,117.355,673500002.0
2007-10-11 06:51:00,117.355,117.37,117.335,117.34,983900002.0
2007-10-11 06:52:00,117.345,117.35,117.31,117.31,1479499997.0
2007-10-11 06:53:00,117.32,117.33,117.31,117.32,778300017.0
2007-10-11 06:54:00,117.32,117.36,117.315,117.34,1633000004.0
2007-10-11 06:55:00,117.34,117.35,117.34,117.345,396100002.0
2007-10-11 06:56:00,117.345,117.35,117.34,117.345,438900005.0
2007-10-11 06:57:00,117.345,117.35,117.345,117.345,49300000.0
2007-10-11 06:58:00,117.345,117.36,117.34,117.36,767999999.0
2007-10-11 06:59:00,117.36,117.37,117.35,117.36,2104100006.0
2007-10-11 07:00:00,117.36,117.365,117.345,117.35,1324400002.0
2007-10-11 07:01:00,117.345,117.35,117.325,117.33,1167000006.0
2007-10-11 07:02:00,117.33,117.345,117.33,117.34,620900002.0
2007-10-11 07:03:00,117.34,117.35,117.335,117.345,204600000.0
2007-10-11 07:04:00,117.345,117.36,117.345,117.35,413900002.0
2007-10-11 07:05:00,117.35,117.36,117.325,117.33,1066100028.0
2007-10-11 07:06:00,117.33,117.33,117.32,117.32,446100000.0
2007-10-11 07:07:00,117.32,117.32,117.315,117.32,188600005.0
2007-10-11 07:08:00,117.32,117.33,117.31,117.315,600100001.0
2007-10-11 07:09:00,117.32,117.32,117.3,117.305,240900001.0
2007-10-11 07:10:00,117.31,117.31,117.26,117.27,1365700006.0
2007-10-11 07:11:00,117.275,117.305,117.27,117.305,347200009.0
2007-10-11 07:12:00,117.305,117.305,117.28,117.285,292100008.0
2007-10-11 07:13:00,117.29,117.295,117.275,117.28,608699995.0
2007-10-11 07:14:00,117.275,117.29,117.275,117.285,577000008.0
2007-10-11 07:15:00,117.28,117.285,117.28,117.285,74800000.0
2007-10-11 07:16:00,117.28,117.29,117.275,117.29,305199995.0
2007-10-11 07:17:00,117.29,117.3,117.29,117.295,146100007.0
2007-10-11 07:18:00,117.295,117.3,117.28,117.29,204800004.0
2007-10-11 07:19:00,117.29,117.29,117.275,117.29,392699993.0
2007-10-11 07:20:00,117.29,117.29,117.29,117.29,133400000.0
2007-10-11 07:21:00,117.29,117.3,117.29,117.295,52300000.0
2007-10-11 07:22:00,117.3,117.31,117.285,117.29,583900005.0
2007-10-11 07:23:00,117.29,117.31,117.29,117.305,275100004.0
2007-10-11 07:24:00,117.3,117.305,117.295,117.3,474800015.0
2007-10-11 07:25:00,117.3,117.3,117.29,117.3,211100004.0
2007-10-11 07:26:00,117.3,117.31,117.3,117.3,666700000.0
2007-10-11 07:27:00,117.3,117.3,117.285,117.285,503200006.0
2007-10-11 07:28:00,117.28,117.3,117.28,117.29,606999999.0
2007-10-11 07:29:00,117.29,117.29,117.285,117.29,97700000.0
2007-10-11 07:30:00,117.29,117.29,117.285,117.285,188900003.0
2007-10-11 07:31:00,117.285,117.285,117.27,117.285,128500001.0
2007-10-11 07:32:00,117.285,117.29,117.275,117.285,434799998.0
2007-10-11 07:33:00,117.29,117.29,117.285,117.29,110600003.0
2007-10-11 07:34:00,117.29,117.29,117.28,117.285,551800001.0
2007-10-11 07:35:00,117.285,117.29,117.275,117.29,664300000.0
2007-10-11 07:36:00,117.29,117.29,117.265,117.265,620999995.0
2007-10-11 07:37:00,117.28,117.28,117.265,117.28,1016600000.0
2007-10-11 07:38:00,117.275,117.28,117.27,117.28,769899996.0
2007-10-11 07:39:00,117.28,117.28,117.27,117.275,317099993.0
2007-10-11 07:40:00,117.28,117.29,117.275,117.285,581700007.0
2007-10-11 07:41:00,117.285,117.285,117.28,117.285,104199997.0
2007-10-11 07:42:00,117.28,117.3,117.28,117.295,843499990.0
2007-10-11 07:43:00,117.295,117.305,117.295,117.3,589199992.0
2007-10-11 07:44:00,117.3,117.31,117.295,117.305,905600006.0
2007-10-11 07:45:00,117.305,117.305,117.29,117.3,917000006.0
2007-10-11 07:46:00,117.3,117.3,117.285,117.3,676599996.0
2007-10-11 07:47:00,117.3,117.3,117.29,117.3,498999992.0
2007-10-11 07:48:00,117.295,117.3,117.295,117.3,286700005.0
2007-10-11 07:49:00,117.3,117.32,117.3,117.31,868099999.0
2007-10-11 07:50:00,117.31,117.315,117.3,117.3,275199999.0
2007-10-11 07:51:00,117.305,117.31,117.29,117.29,804399998.0
2007-10-11 07:52:00,117.29,117.3,117.29,117.29,740200009.0
2007-10-11 07:53:00,117.29,117.29,117.29,117.29,583500005.0
2007-10-11 07:54:00,117.29,117.3,117.29,117.29,774899982.0
2007-10-11 07:55:00,117.29,117.29,117.26,117.27,1675600011.0
2007-10-11 07:56:00,117.27,117.28,117.265,117.28,1045000007.0
2007-10-11 07:57:00,117.28,117.29,117.275,117.29,936500000.0
2007-10-11 07:58:00,117.29,117.29,117.28,117.28,1083800001.0
2007-10-11 07:59:00,117.28,117.29,117.27,117.285,1613200015.0
2007-10-11 08:00:00,117.285,117.3,117.27,117.28,1424999986.0
2007-10-11 08:01:00,117.28,117.285,117.26,117.275,1098299990.0
2007-10-11 08:02:00,117.28,117.28,117.275,117.275,717999973.0
2007-10-11 08:03:00,117.275,117.28,117.27,117.27,1259499978.0
2007-10-11 08:04:00,117.27,117.285,117.27,117.28,1125699981.0
2007-10-11 08:05:00,117.28,117.29,117.275,117.28,716799997.0
2007-10-11 08:06:00,117.28,117.32,117.28,117.32,1028099999.0
2007-10-11 08:07:00,117.32,117.32,117.29,117.295,2127499986.0
2007-10-11 08:08:00,117.295,117.295,117.285,117.29,777300002.0
2007-10-11 08:09:00,117.29,117.31,117.29,117.31,2024499980.0
2007-10-11 08:10:00,117.31,117.36,117.305,117.355,749199995.0
2007-10-11 08:11:00,117.345,117.36,117.335,117.35,1579800022.0
2007-10-11 08:12:00,117.35,117.365,117.345,117.355,1208300010.0
2007-10-11 08:13:00,117.36,117.37,117.35,117.37,1483299994.0
2007-10-11 08:14:00,117.37,117.37,117.36,117.36,269600000.0
2007-10-11 08:15:00,117.36,117.37,117.355,117.36,1564099981.0
2007-10-11 08:16:00,117.35,117.37,117.35,117.365,829900015.0
2007-10-11 08:17:00,117.365,117.37,117.34,117.34,925400007.0
2007-10-11 08:18:00,117.34,117.35,117.33,117.335,956400001.0
2007-10-11 08:19:00,117.335,117.34,117.335,117.34,575300000.0
2007-10-11 08:20:00,117.34,117.34,117.325,117.33,488000001.0
2007-10-11 08:21:00,117.33,117.34,117.315,117.325,682099994.0
2007-10-11 08:22:00,117.32,117.33,117.31,117.32,1268000008.0
2007-10-11 08:23:00,117.315,117.32,117.31,117.31,375099994.0
2007-10-11 08:24:00,117.31,117.31,117.26,117.28,1344800000.0
2007-10-11 08:25:00,117.28,117.31,117.28,117.31,779299997.0
2007-10-11 08:26:00,117.31,117.31,117.295,117.295,898600007.0
2007-10-11 08:27:00,117.3,117.325,117.295,117.325,631799998.0
2007-10-11 08:28:00,117.325,117.34,117.315,117.34,1216799995.0
2007-10-11 08:29:00,117.34,117.34,117.32,117.32,795900004.0
2007-10-11 08:30:00,117.32,117.33,117.32,117.32,881600006.0
2007-10-11 08:31:00,117.32,117.32,117.285,117.285,1212500000.0
2007-10-11 08:32:00,117.285,117.305,117.27,117.3,1590500006.0
2007-10-11 08:33:00,117.3,117.31,117.275,117.3,1347700008.0
2007-10-11 08:34:00,117.3,117.305,117.285,117.29,621499998.0
2007-10-11 08:35:00,117.29,117.295,117.275,117.29,820200005.0
2007-10-11 08:36:00,117.285,117.29,117.275,117.29,666500002.0
2007-10-11 08:37:00,117.29,117.295,117.285,117.295,389699999.0
2007-10-11 08:38:00,117.295,117.305,117.295,117.305,349600000.0
2007-10-11 08:39:00,117.305,117.32,117.3,117.315,279500002.0
2007-10-11 08:40:00,117.315,117.32,117.31,117.31,378900000.0
2007-10-11 08:41:00,117.31,117.315,117.27,117.27,937900004.0
2007-10-11 08:42:00,117.27,117.275,117.245,117.265,1123900002.0
2007-10-11 08:43:00,117.265,117.28,117.26,117.27,1181900003.0
2007-10-11 08:44:00,117.27,117.275,117.26,117.26,641199996.0
2007-10-11 08:45:00,117.26,117.265,117.225,117.245,1530899992.0
2007-10-11 08:46:00,117.25,117.26,117.23,117.25,1246299999.0
2007-10-11 08:47:00,117.25,117.28,117.25,117.27,1221599993.0
2007-10-11 08:48:00,117.27,117.27,117.245,117.26,739800000.0
2007-10-11 08:49:00,117.26,117.26,117.26,117.26,952500000.0
2007-10-11 08:50:00,117.26,117.27,117.255,117.26,876200003.0
2007-10-11 08:51:00,117.26,117.26,117.25,117.26,1234199991.0
2007-10-11 08:52:00,117.26,117.27,117.26,117.27,892799987.0
2007-10-11 08:53:00,117.27,117.29,117.265,117.29,1194399994.0
2007-10-11 08:54:00,117.29,117.31,117.29,117.29,1487600004.0
2007-10-11 08:55:00,117.29,117.295,117.28,117.285,706600000.0
2007-10-11 08:56:00,117.285,117.285,117.26,117.26,478799993.0
2007-10-11 08:57:00,117.26,117.29,117.255,117.29,1167099995.0
2007-10-11 08:58:00,117.29,117.3,117.285,117.3,1103599999.0
2007-10-11 08:59:00,117.3,117.31,117.29,117.3,1404999990.0
2007-10-11 09:00:00,117.3,117.31,117.3,117.31,1090499994.0
2007-10-11 09:01:00,117.31,117.31,117.3,117.31,875300006.0
2007-10-11 09:02:00,117.31,117.33,117.305,117.32,1037199992.0
2007-10-11 09:03:00,117.32,117.33,117.315,117.33,1012499995.0
2007-10-11 09:04:00,117.33,117.34,117.315,117.33,1854500032.0
2007-10-11 09:05:00,117.34,117.34,117.335,117.335,1012800000.0
2007-10-11 09:06:00,117.34,117.355,117.335,117.35,844200000.0
2007-10-11 09:07:00,117.35,117.36,117.345,117.36,476500000.0
2007-10-11 09:08:00,117.36,117.36,117.35,117.36,959199995.0
2007-10-11 09:09:00,117.365,117.37,117.36,117.36,968299997.0
2007-10-11 09:10:00,117.36,117.36,117.35,117.355,650099994.0
2007-10-11 09:11:00,117.35,117.36,117.345,117.36,694500006.0
2007-10-11 09:12:00,117.36,117.37,117.34,117.34,1906200021.0
2007-10-11 09:13:00,117.34,117.355,117.34,117.355,1082900005.0
2007-10-11 09:14:00,117.355,117.37,117.355,117.36,1935999998.0
2007-10-11 09:15:00,117.36,117.36,117.34,117.34,1669700004.0
2007-10-11 09:16:00,117.345,117.35,117.33,117.33,1089699994.0
2007-10-11 09:17:00,117.33,117.34,117.33,117.335,1294300002.0
2007-10-11 09:18:00,117.33,117.335,117.305,117.315,2014900000.0
2007-10-11 09:19:00,117.315,117.32,117.305,117.315,1279100000.0
2007-10-11 09:20:00,117.315,117.32,117.275,117.285,2085599987.0
2007-10-11 09:21:00,117.29,117.32,117.285,117.305,1603200002.0
2007-10-11 09:22:00,117.3,117.32,117.295,117.315,1118999998.0
2007-10-11 09:23:00,117.315,117.33,117.315,117.33,456199999.0
2007-10-11 09:24:00,117.33,117.34,117.32,117.33,518500001.0
2007-10-11 09:25:00,117.325,117.34,117.32,117.32,1224500004.0
2007-10-11 09:26:00,117.32,117.32,117.29,117.29,1306199987.0
2007-10-11 09:27:00,117.29,117.29,117.28,117.285,964800002.0
2007-10-11 09:28:00,117.285,117.31,117.285,117.3,1630699987.0
2007-10-11 09:29:00,117.3,117.32,117.3,117.32,1143700003.0
2007-10-11 09:30:00,117.32,117.33,117.315,117.32,673500009.0
2007-10-11 09:31:00,117.32,117.32,117.305,117.32,555300001.0
2007-10-11 09:32:00,117.31,117.31,117.3,117.3,1018499994.0
2007-10-11 09:33:00,117.32,117.32,117.305,117.31,1018499994.0
2007-10-11 09:34:00,117.31,117.31,117.28,117.285,1863299991.0
2007-10-11 09:35:00,117.285,117.3,117.28,117.29,1014099998.0
2007-10-11 09:36:00,117.29,117.3,117.29,117.29,1200700008.0
2007-10-11 09:37:00,117.29,117.31,117.29,117.3,1680700023.0
2007-10-11 09:38:00,117.295,117.3,117.28,117.29,1380199997.0
2007-10-11 09:39:00,117.29,117.3,117.285,117.29,1196700001.0
2007-10-11 09:40:00,117.29,117.29,117.275,117.275,441100001.0
2007-10-11 09:41:00,117.28,117.29,117.28,117.28,889800015.0
2007-10-11 09:42:00,117.28,117.28,117.27,117.28,767999995.0
2007-10-11 09:43:00,117.28,117.32,117.27,117.3,1621099991.0
2007-10-11 09:44:00,117.305,117.31,117.29,117.3,1621099991.0
2007-10-11 09:45:00,117.295,117.315,117.295,117.3,1613299993.0
2007-10-11 09:46:00,117.3,117.31,117.29,117.305,1194700002.0
2007-10-11 09:47:00,117.3,117.3,117.28,117.285,2037100008.0
2007-10-11 09:48:00,117.28,117.29,117.275,117.275,986599987.0
2007-10-11 09:49:00,117.275,117.29,117.27,117.28,391499993.0
2007-10-11 09:50:00,117.28,117.29,117.28,117.28,1185099987.0
2007-10-11 09:51:00,117.28,117.29,117.275,117.28,1115999999.0
2007-10-11 09:52:00,117.28,117.29,117.28,117.29,925200002.0
2007-10-11 09:53:00,117.29,117.3,117.26,117.28,1933439996.0
2007-10-11 09:54:00,117.26,117.28,117.25,117.25,1089000010.0
2007-10-11 09:55:00,117.24,117.26,117.24,117.25,1089000010.0
2007-10-11 09:56:00,117.24,117.24,117.22,117.23,1089000010.0
2007-10-11 09:57:00,117.24,117.25,117.24,117.245,1089000010.0
2007-10-11 09:58:00,117.25,117.25,117.225,117.235,650900004.0
2007-10-11 09:59:00,117.24,117.25,117.235,117.25,617500004.0
2007-10-11 10:00:00,117.25,117.25,117.225,117.235,1747399988.0
2007-10-11 10:01:00,117.22,117.26,117.22,117.22,1844999997.0
2007-10-11 10:02:00,117.2,117.21,117.16,117.16,1844999997.0
2007-10-11 10:03:00,117.17,117.22,117.16,117.22,1844999997.0
2007-10-11 10:04:00,117.215,117.22,117.195,117.2,1378900001.0
2007-10-11 10:05:00,117.205,117.21,117.175,117.185,1667500000.0
2007-10-11 10:06:00,117.19,117.22,117.19,117.22,1009099998.0
2007-10-11 10:07:00,117.23,117.26,117.22,117.24,1009099998.0
2007-10-11 10:08:00,117.25,117.32,117.25,117.28,1009099998.0
2007-10-11 10:09:00,117.29,117.3,117.26,117.3,1009099998.0
2007-10-11 10:10:00,117.305,117.34,117.3,117.33,1009099998.0
2007-10-11 10:11:00,117.33,117.33,117.29,117.3,1671899996.0
2007-10-11 10:12:00,117.305,117.31,117.275,117.275,933799995.0
2007-10-11 10:13:00,117.275,117.29,117.275,117.28,743400009.0
2007-10-11 10:14:00,117.28,117.305,117.28,117.285,2005900003.0
2007-10-11 10:15:00,117.29,117.31,117.285,117.295,1718000002.0
2007-10-11 10:16:00,117.295,117.32,117.27,117.27,1745599998.0
2007-10-11 10:17:00,117.265,117.28,117.265,117.265,989300001.0
2007-10-11 10:18:00,117.265,117.28,117.26,117.26,1128800006.0
2007-10-11 10:19:00,117.24,117.26,117.23,117.25,1036399994.0
2007-10-11 10:20:00,117.26,117.27,117.255,117.265,1036399994.0
2007-10-11 10:21:00,117.26,117.265,117.255,117.26,730299985.0
2007-10-11 10:22:00,117.26,117.26,117.235,117.235,1154100009.0
2007-10-11 10:23:00,117.235,117.25,117.23,117.25,1598900017.0
2007-10-11 10:24:00,117.25,117.25,117.24,117.24,1054599989.0
2007-10-11 10:25:00,117.24,117.275,117.24,117.27,1608200005.0
2007-10-11 10:26:00,117.265,117.275,117.235,117.255,1554900003.0
2007-10-11 10:27:00,117.255,117.265,117.255,117.255,912400009.0
2007-10-11 10:28:00,117.255,117.255,117.23,117.235,1499100008.0
2007-10-11 10:29:00,117.24,117.26,117.24,117.26,1135900004.0
2007-10-11 10:30:00,117.26,117.27,117.255,117.27,1086000013.0
2007-10-11 10:31:00,117.27,117.27,117.22,117.22,2084600011.0
2007-10-11 10:32:00,117.22,117.23,117.2,117.23,1827700020.0
2007-10-11 10:33:00,117.23,117.255,117.23,117.25,1205999995.0
2007-10-11 10:34:00,117.25,117.26,117.245,117.26,1159000002.0
2007-10-11 10:35:00,117.26,117.26,117.25,117.25,700800002.0
2007-10-11 10:36:00,117.25,117.26,117.23,117.25,917240000.0
2007-10-11 10:37:00,117.24,117.24,117.23,117.24,284500000.0
2007-10-11 10:38:00,117.24,117.25,117.22,117.22,861699996.0
2007-10-11 10:39:00,117.23,117.24,117.21,117.24,1443299991.0
2007-10-11 10:40:00,117.235,117.26,117.235,117.235,1652599994.0
2007-10-11 10:41:00,117.235,117.245,117.22,117.245,1473199999.0
2007-10-11 10:42:00,117.24,117.27,117.23,117.25,2009999990.0
2007-10-11 10:43:00,117.25,117.28,117.25,117.265,1846199997.0
2007-10-11 10:44:00,117.27,117.29,117.265,117.285,1616600000.0
2007-10-11 10:45:00,117.29,117.3,117.285,117.3,743500002.0
2007-10-11 10:46:00,117.3,117.31,117.275,117.29,924900000.0
2007-10-11 10:47:00,117.275,117.29,117.275,117.29,770199995.0
2007-10-11 10:48:00,117.29,117.34,117.29,117.33,907400002.0
2007-10-11 10:49:00,117.33,117.34,117.31,117.31,417800000.0
2007-10-11 10:50:00,117.31,117.325,117.31,117.32,333500000.0
2007-10-11 10:51:00,117.32,117.32,117.295,117.295,1003799998.0
2007-10-11 10:52:00,117.3,117.32,117.29,117.315,1818700001.0
2007-10-11 10:53:00,117.315,117.32,117.31,117.32,554100000.0
2007-10-11 10:54:00,117.32,117.33,117.31,117.32,660800003.0
2007-10-11 10:55:00,117.32,117.325,117.31,117.31,1089000004.0
2007-10-11 10:56:00,117.31,117.32,117.295,117.3,1374200008.0
2007-10-11 10:57:00,117.3,117.305,117.285,117.29,1755899981.0
2007-10-11 10:58:00,117.29,117.3,117.285,117.295,640900004.0
2007-10-11 10:59:00,117.295,117.3,117.285,117.285,232300000.0
2007-10-11 11:00:00,117.285,117.33,117.285,117.315,1044900003.0
2007-10-11 11:01:00,117.315,117.33,117.315,117.33,649800002.0
2007-10-11 11:02:00,117.33,117.36,117.325,117.345,1633199998.0
2007-10-11 11:03:00,117.35,117.36,117.34,117.35,1131799999.0
2007-10-11 11:04:00,117.35,117.35,117.325,117.33,1361299995.0
2007-10-11 11:05:00,117.325,117.35,117.315,117.34,1516399977.0
2007-10-11 11:06:00,117.32,117.32,117.3,117.31,849000008.0
2007-10-11 11:07:00,117.3,117.32,117.3,117.32,849000008.0
2007-10-11 11:08:00,117.33,117.345,117.32,117.335,849000008.0
2007-10-11 11:09:00,117.34,117.34,117.325,117.335,1253300002.0
2007-10-11 11:10:00,117.33,117.335,117.315,117.32,865600007.0
2007-10-11 11:11:00,117.32,117.335,117.315,117.325,1234399992.0
2007-10-11 11:12:00,117.325,117.325,117.31,117.32,699000002.0
2007-10-11 11:13:00,117.315,117.32,117.3,117.31,622399998.0
2007-10-11 11:14:00,117.305,117.31,117.295,117.305,889400003.0
2007-10-11 11:15:00,117.305,117.33,117.3,117.325,732899997.0
2007-10-11 11:16:00,117.33,117.34,117.32,117.34,115800001.0
2007-10-11 11:17:00,117.34,117.34,117.315,117.335,1003800008.0
2007-10-11 11:18:00,117.33,117.34,117.32,117.33,787300002.0
2007-10-11 11:19:00,117.33,117.33,117.33,117.33,176800004.0
2007-10-11 11:20:00,117.34,117.35,117.33,117.34,916000005.0
2007-10-11 11:21:00,117.34,117.36,117.34,117.35,851999999.0
2007-10-11 11:22:00,117.35,117.35,117.335,117.34,635900002.0
2007-10-11 11:23:00,117.34,117.35,117.335,117.34,667399997.0
2007-10-11 11:24:00,117.34,117.345,117.325,117.345,510600000.0
2007-10-11 11:25:00,117.345,117.36,117.34,117.34,205699998.0
2007-10-11 11:26:00,117.34,117.36,117.33,117.35,418700002.0
2007-10-11 11:27:00,117.35,117.35,117.34,117.34,721099999.0
2007-10-11 11:28:00,117.35,117.36,117.345,117.345,566200000.0
2007-10-11 11:29:00,117.35,117.36,117.345,117.355,304799998.0
2007-10-11 11:30:00,117.35,117.36,117.34,117.34,726600001.0
2007-10-11 11:31:00,117.34,117.345,117.335,117.34,400400002.0
2007-10-11 11:32:00,117.34,117.35,117.34,117.35,1379599998.0
2007-10-11 11:33:00,117.35,117.35,117.34,117.35,812200000.0
2007-10-11 11:34:00,117.35,117.35,117.34,117.34,120400000.0
2007-10-11 11:35:00,117.34,117.35,117.335,117.335,891599998.0
2007-10-11 11:36:00,117.34,117.345,117.33,117.33,320900002.0
2007-10-11 11:37:00,117.33,117.345,117.33,117.335,669600013.0
2007-10-11 11:38:00,117.335,117.335,117.33,117.33,140000003.0
2007-10-11 11:39:00,117.335,117.335,117.315,117.32,1027400002.0
2007-10-11 11:40:00,117.32,117.34,117.32,117.335,692300001.0
2007-10-11 11:41:00,117.335,117.34,117.325,117.33,1101200009.0
2007-10-11 11:42:00,117.33,117.34,117.325,117.335,373300002.0
2007-10-11 11:43:00,117.335,117.345,117.335,117.345,609300000.0
2007-10-11 11:44:00,117.35,117.35,117.335,117.34,846500002.0
2007-10-11 11:45:00,117.34,117.34,117.335,117.335,429100000.0
2007-10-11 11:46:00,117.34,117.34,117.33,117.34,722700010.0
2007-10-11 11:47:00,117.34,117.34,117.325,117.325,384699999.0
2007-10-11 11:48:00,117.33,117.34,117.33,117.335,412700010.0
2007-10-11 11:49:00,117.34,117.34,117.33,117.34,954500002.0
2007-10-11 11:50:00,117.32,117.34,117.31,117.31,741600003.0
2007-10-11 11:51:00,117.33,117.34,117.32,117.32,741600003.0
2007-10-11 11:52:00,117.32,117.325,117.305,117.32,643900006.0
2007-10-11 11:53:00,117.32,117.35,117.32,117.325,530700003.0
2007-10-11 11:54:00,117.325,117.33,117.31,117.32,562200006.0
2007-10-11 11:55:00,117.32,117.34,117.315,117.34,671800001.0
2007-10-11 11:56:00,117.34,117.34,117.325,117.34,540300000.0
2007-10-11 11:57:00,117.335,117.345,117.335,117.345,560100005.0
2007-10-11 11:58:00,117.34,117.36,117.34,117.35,659599997.0
2007-10-11 11:59:00,117.35,117.35,117.33,117.33,838399998.0
2007-10-11 12:00:00,117.33,117.355,117.33,117.34,1622299991.0
2007-10-11 12:01:00,117.335,117.34,117.315,117.325,1226999995.0
2007-10-11 12:02:00,117.33,117.34,117.32,117.32,985599988.0
2007-10-11 12:03:00,117.325,117.33,117.32,117.32,1036600002.0
2007-10-11 12:04:00,117.32,117.325,117.32,117.32,524200009.0
2007-10-11 12:05:00,117.32,117.32,117.305,117.315,476600002.0
2007-10-11 12:06:00,117.315,117.32,117.31,117.315,832200002.0
2007-10-11 12:07:00,117.315,117.32,117.31,117.315,438200002.0
2007-10-11 12:08:00,117.315,117.32,117.305,117.31,1514900014.0
2007-10-11 12:09:00,117.315,117.33,117.31,117.325,1971499995.0
2007-10-11 12:10:00,117.32,117.32,117.305,117.32,1300400013.0
2007-10-11 12:11:00,117.32,117.32,117.31,117.315,390599999.0
2007-10-11 12:12:00,117.315,117.33,117.31,117.325,605799998.0
2007-10-11 12:13:00,117.32,117.325,117.305,117.31,792800009.0
2007-10-11 12:14:00,117.315,117.32,117.305,117.31,1431100002.0
2007-10-11 12:15:00,117.31,117.32,117.3,117.3,947799979.0
2007-10-11 12:16:00,117.3,117.31,117.295,117.305,397000001.0
2007-10-11 12:17:00,117.305,117.31,117.3,117.305,809100002.0
2007-10-11 12:18:00,117.31,117.32,117.29,117.29,1070100000.0
2007-10-11 12:19:00,117.29,117.31,117.29,117.305,1331999988.0
2007-10-11 12:20:00,117.3,117.305,117.3,117.3,382600001.0
2007-10-11 12:21:00,117.3,117.31,117.3,117.31,722800003.0
2007-10-11 12:22:00,117.31,117.31,117.31,117.31,376800004.0
2007-10-11 12:23:00,117.31,117.31,117.305,117.31,467399979.0
2007-10-11 12:24:00,117.305,117.33,117.305,117.32,953699998.0
2007-10-11 12:25:00,117.32,117.325,117.315,117.32,864900004.0
2007-10-11 12:26:00,117.32,117.33,117.315,117.315,1549599992.0
2007-10-11 12:27:00,117.315,117.33,117.3,117.31,1525499980.0
2007-10-11 12:28:00,117.31,117.315,117.305,117.31,461699999.0
2007-10-11 12:29:00,117.31,117.31,117.305,117.31,452999993.0
2007-10-11 12:30:00,117.31,117.31,117.29,117.3,1258800001.0
2007-10-11 12:31:00,117.3,117.3,117.275,117.28,1044800010.0
2007-10-11 12:32:00,117.28,117.28,117.27,117.275,1049899994.0
2007-10-11 12:33:00,117.275,117.29,117.27,117.29,1235499996.0
2007-10-11 12:34:00,117.29,117.29,117.275,117.285,426300002.0
2007-10-11 12:35:00,117.285,117.285,117.275,117.275,664099996.0
2007-10-11 12:36:00,117.275,117.29,117.265,117.285,1965499993.0
2007-10-11 12:37:00,117.285,117.305,117.285,117.3,762599998.0
2007-10-11 12:38:00,117.3,117.3,117.28,117.285,433599999.0
2007-10-11 12:39:00,117.29,117.31,117.29,117.305,756000004.0
2007-10-11 12:40:00,117.305,117.32,117.305,117.315,496000000.0
2007-10-11 12:41:00,117.32,117.33,117.315,117.33,273100000.0
2007-10-11 12:42:00,117.33,117.335,117.31,117.315,1112100002.0
2007-10-11 12:43:00,117.32,117.35,117.315,117.35,600300002.0
2007-10-11 12:44:00,117.35,117.36,117.345,117.36,971799996.0
2007-10-11 12:45:00,117.36,117.37,117.35,117.36,979800012.0
2007-10-11 12:46:00,117.36,117.37,117.36,117.365,1046300006.0
2007-10-11 12:47:00,117.365,117.38,117.365,117.38,211800000.0
2007-10-11 12:48:00,117.38,117.39,117.375,117.385,1381199998.0
2007-10-11 12:49:00,117.385,117.385,117.38,117.385,411300002.0
2007-10-11 12:50:00,117.385,117.43,117.38,117.43,2002799992.0
2007-10-11 12:51:00,117.43,117.43,117.405,117.42,1217400007.0
2007-10-11 12:52:00,117.42,117.43,117.41,117.43,1128699999.0
2007-10-11 12:53:00,117.425,117.43,117.42,117.425,420500004.0
2007-10-11 12:54:00,117.42,117.43,117.42,117.43,171700000.0
2007-10-11 12:55:00,117.43,117.43,117.415,117.42,374700001.0
2007-10-11 12:56:00,117.425,117.46,117.415,117.435,1496600008.0
2007-10-11 12:57:00,117.435,117.44,117.43,117.44,662100002.0
2007-10-11 12:58:00,117.435,117.45,117.43,117.43,1289900008.0
2007-10-11 12:59:00,117.44,117.445,117.425,117.435,547200001.0
2007-10-11 13:00:00,117.435,117.44,117.425,117.44,933800007.0
2007-10-11 13:01:00,117.435,117.44,117.43,117.43,503499993.0
2007-10-11 13:02:00,117.43,117.43,117.415,117.42,502000001.0
2007-10-11 13:03:00,117.415,117.42,117.405,117.415,1508399995.0
2007-10-11 13:04:00,117.415,117.425,117.415,117.425,414499997.0
2007-10-11 13:05:00,117.425,117.43,117.42,117.42,552300001.0
2007-10-11 13:06:00,117.42,117.435,117.42,117.435,446100000.0
2007-10-11 13:07:00,117.435,117.44,117.43,117.43,1363500005.0
2007-10-11 13:08:00,117.43,117.445,117.425,117.43,1428999992.0
2007-10-11 13:09:00,117.43,117.45,117.425,117.45,1474899999.0
2007-10-11 13:10:00,117.445,117.46,117.435,117.45,1409800004.0
2007-10-11 13:11:00,117.45,117.45,117.435,117.445,1037200000.0
2007-10-11 13:12:00,117.445,117.45,117.435,117.445,1001500006.0
2007-10-11 13:13:00,117.445,117.46,117.44,117.46,1863130007.0
2007-10-11 13:14:00,117.46,117.47,117.445,117.445,994220006.0
2007-10-11 13:15:00,117.45,117.47,117.445,117.47,1516100003.0
2007-10-11 13:16:00,117.45,117.47,117.43,117.44,1591800004.0
2007-10-11 13:17:00,117.45,117.475,117.43,117.465,1591800004.0
2007-10-11 13:18:00,117.46,117.47,117.455,117.46,1304499998.0
2007-10-11 13:19:00,117.455,117.47,117.45,117.45,919900011.0
2007-10-11 13:20:00,117.45,117.485,117.45,117.475,1052029993.0
2007-10-11 13:21:00,117.46,117.56,117.46,117.55,2117400002.0
2007-10-11 13:22:00,117.54,117.54,117.47,117.5,2117400002.0
2007-10-11 13:23:00,117.515,117.57,117.495,117.55,2117400002.0
2007-10-11 13:24:00,117.55,117.56,117.535,117.54,2097600005.0
2007-10-11 13:25:00,117.54,117.56,117.53,117.55,1623000003.0
2007-10-11 13:26:00,117.565,117.575,117.55,117.565,1623000003.0
2007-10-11 13:27:00,117.56,117.58,117.56,117.57,2008699998.0
2007-10-11 13:28:00,117.56,117.61,117.54,117.59,2008699998.0
2007-10-11 13:29:00,117.59,117.63,117.59,117.6,2008699998.0
2007-10-11 13:30:00,117.58,117.6,117.58,117.58,2066949999.0
2007-10-11 13:31:00,117.59,117.6,117.56,117.57,2066949999.0
2007-10-11 13:32:00,117.56,117.6,117.56,117.58,2066949999.0
2007-10-11 13:33:00,117.57,117.57,117.54,117.55,2066949999.0
2007-10-11 13:34:00,117.56,117.57,117.55,117.56,2066949999.0
2007-10-11 13:35:00,117.55,117.56,117.51,117.51,1775500000.0
2007-10-11 13:36:00,117.52,117.54,117.51,117.52,1775500000.0
2007-10-11 13:37:00,117.5,117.53,117.49,117.53,933520000.0
2007-10-11 13:38:00,117.52,117.55,117.52,117.55,933520000.0
2007-10-11 13:39:00,117.58,117.58,117.57,117.58,933520000.0
2007-10-11 13:40:00,117.57,117.58,117.57,117.57,933520000.0
2007-10-11 13:41:00,117.58,117.58,117.55,117.58,933520000.0
2007-10-11 13:42:00,117.57,117.58,117.56,117.57,933520000.0
2007-10-11 13:43:00,117.58,117.6,117.58,117.59,933520000.0
2007-10-11 13:44:00,117.57,117.59,117.56,117.56,1691800002.0
2007-10-11 13:45:00,117.565,117.6,117.56,117.6,1691800002.0
2007-10-11 13:46:00,117.58,117.59,117.56,117.57,985400005.0
2007-10-11 13:47:00,117.58,117.59,117.575,117.59,985400005.0
2007-10-11 13:48:00,117.57,117.61,117.57,117.61,2135999993.0
2007-10-11 13:49:00,117.6,117.62,117.6,117.61,2135999993.0
2007-10-11 13:50:00,117.62,117.63,117.615,117.625,2135999993.0
2007-10-11 13:51:00,117.625,117.63,117.595,117.605,1440100006.0
2007-10-11 13:52:00,117.6,117.6,117.57,117.57,1888999997.0
2007-10-11 13:53:00,117.57,117.58,117.56,117.57,1888999997.0
2007-10-11 13:54:00,117.57,117.57,117.54,117.55,1934700007.0
2007-10-11 13:55:00,117.55,117.58,117.54,117.54,1565300001.0
2007-10-11 13:56:00,117.56,117.57,117.55,117.565,1565300001.0
2007-10-11 13:57:00,117.57,117.6,117.555,117.59,1310700000.0
2007-10-11 13:58:00,117.59,117.6,117.575,117.58,1333499999.0
2007-10-11 13:59:00,117.58,117.605,117.58,117.6,1149300012.0
2007-10-11 14:00:00,117.6,117.6,117.585,117.585,832600003.0
2007-10-11 14:01:00,117.58,117.61,117.58,117.6,1851699993.0
2007-10-11 14:02:00,117.6,117.61,117.585,117.59,1857600002.0
2007-10-11 14:03:00,117.59,117.59,117.565,117.58,1735200001.0
2007-10-11 14:04:00,117.585,117.6,117.575,117.6,1370999998.0
2007-10-11 14:05:00,117.6,117.6,117.58,117.59,1161800004.0
2007-10-11 14:06:00,117.58,117.6,117.58,117.59,783899997.0
2007-10-11 14:07:00,117.59,117.6,117.59,117.59,703500000.0
2007-10-11 14:08:00,117.56,117.57,117.54,117.54,1253400005.0
2007-10-11 14:09:00,117.55,117.56,117.54,117.55,1253400005.0
2007-10-11 14:10:00,117.56,117.57,117.555,117.56,1253400005.0
2007-10-11 14:11:00,117.56,117.58,117.56,117.575,1637700000.0
2007-10-11 14:12:00,117.57,117.59,117.56,117.57,532299998.0
2007-10-11 14:13:00,117.59,117.59,117.575,117.59,532299998.0
2007-10-11 14:14:00,117.58,117.6,117.575,117.59,1582140006.0
2007-10-11 14:15:00,117.57,117.6,117.57,117.6,1546600009.0
2007-10-11 14:16:00,117.605,117.605,117.59,117.59,1546600009.0
2007-10-11 14:17:00,117.59,117.6,117.59,117.6,1642300001.0
2007-10-11 14:18:00,117.59,117.66,117.59,117.64,1642300001.0
2007-10-11 14:19:00,117.65,117.68,117.64,117.68,1642300001.0
2007-10-11 14:20:00,117.67,117.72,117.66,117.72,1642300001.0
2007-10-11 14:21:00,117.71,117.72,117.69,117.7,1642300001.0
2007-10-11 14:22:00,117.69,117.71,117.68,117.7,1642300001.0
2007-10-11 14:23:00,117.71,117.72,117.7,117.7,1642300001.0
2007-10-11 14:24:00,117.71,117.73,117.71,117.73,1642300001.0
2007-10-11 14:25:00,117.72,117.75,117.72,117.73,1642300001.0
2007-10-11 14:26:00,117.76,117.77,117.74,117.75,1642300001.0
2007-10-11 14:27:00,117.75,117.75,117.7,117.7,1119400006.0
2007-10-11 14:28:00,117.71,117.73,117.67,117.67,1012900001.0
2007-10-11 14:29:00,117.67,117.69,117.64,117.66,2144750004.0
2007-10-11 14:30:00,117.66,117.73,117.66,117.72,1464400004.0
2007-10-11 14:31:00,117.71,117.75,117.7,117.75,1464400004.0
2007-10-11 14:32:00,117.74,117.75,117.72,117.72,1464400004.0
2007-10-11 14:33:00,117.73,117.73,117.7,117.7,1464400004.0
2007-10-11 14:34:00,117.71,117.71,117.67,117.71,1464400004.0
2007-10-11 14:35:00,117.72,117.72,117.69,117.7,1464400004.0
2007-10-11 14:36:00,117.68,117.69,117.66,117.68,1809799999.0
2007-10-11 14:37:00,117.695,117.705,117.69,117.695,1809799999.0
2007-10-11 14:38:00,117.695,117.695,117.68,117.685,1858999996.0
2007-10-11 14:39:00,117.68,117.68,117.66,117.66,1404900004.0
2007-10-11 14:40:00,117.65,117.71,117.64,117.7,1404900004.0
2007-10-11 14:41:00,117.71,117.72,117.7,117.71,1404900004.0
2007-10-11 14:42:00,117.72,117.76,117.71,117.75,1404900004.0
2007-10-11 14:43:00,117.74,117.76,117.74,117.74,1404900004.0
2007-10-11 14:44:00,117.76,117.76,117.745,117.76,1404900004.0
2007-10-11 14:45:00,117.75,117.75,117.71,117.71,1467800006.0
2007-10-11 14:46:00,117.72,117.72,117.68,117.68,1467800006.0
2007-10-11 14:47:00,117.67,117.71,117.66,117.7,1467800006.0
2007-10-11 14:48:00,117.71,117.72,117.69,117.69,1467800006.0
2007-10-11 14:49:00,117.71,117.71,117.68,117.71,1467800006.0
2007-10-11 14:50:00,117.71,117.71,117.665,117.68,1153999999.0
2007-10-11 14:51:00,117.66,117.69,117.66,117.68,1863100000.0
2007-10-11 14:52:00,117.67,117.7,117.67,117.67,1863100000.0
2007-10-11 14:53:00,117.69,117.7,117.68,117.7,1863100000.0
2007-10-11 14:54:00,117.7,117.74,117.69,117.735,1668700003.0
2007-10-11 14:55:00,117.735,117.74,117.695,117.705,1854400005.0
2007-10-11 14:56:00,117.71,117.715,117.695,117.695,1708199993.0
2007-10-11 14:57:00,117.695,117.71,117.69,117.7,1984500002.0
2007-10-11 14:58:00,117.7,117.705,117.69,117.7,828800000.0
2007-10-11 14:59:00,117.68,117.69,117.67,117.68,1827300004.0
2007-10-11 15:00:00,117.685,117.695,117.675,117.69,1827300004.0
2007-10-11 15:01:00,117.68,117.69,117.67,117.68,1109400007.0
2007-10-11 15:02:00,117.695,117.705,117.685,117.705,1109400007.0
2007-10-11 15:03:00,117.7,117.71,117.69,117.7,1417099993.0
2007-10-11 15:04:00,117.7,117.7,117.69,117.69,629400000.0
2007-10-11 15:05:00,117.69,117.695,117.685,117.69,1449300001.0
2007-10-11 15:06:00,117.69,117.7,117.68,117.685,1224299983.0
2007-10-11 15:07:00,117.67,117.68,117.67,117.67,789599998.0
2007-10-11 15:08:00,117.685,117.7,117.685,117.7,789599998.0
2007-10-11 15:09:00,117.7,117.71,117.69,117.69,1372600001.0
2007-10-11 15:10:00,117.69,117.7,117.68,117.7,1501420002.0
2007-10-11 15:11:00,117.695,117.71,117.69,117.7,975599997.0
2007-10-11 15:12:00,117.7,117.7,117.69,117.69,1708000013.0
2007-10-11 15:13:00,117.69,117.7,117.685,117.695,1237800006.0
2007-10-11 15:14:00,117.695,117.73,117.69,117.725,1597900002.0
2007-10-11 15:15:00,117.72,117.72,117.7,117.7,1294400002.0
2007-10-11 15:16:00,117.69,117.72,117.69,117.7,1294400002.0
2007-10-11 15:17:00,117.71,117.73,117.71,117.73,1294400002.0
2007-10-11 15:18:00,117.73,117.74,117.725,117.73,790500003.0
2007-10-11 15:19:00,117.71,117.72,117.71,117.71,1095340001.0
2007-10-11 15:20:00,117.71,117.715,117.68,117.68,1287599998.0
2007-10-11 15:21:00,117.66,117.68,117.64,117.68,2012800021.0
2007-10-11 15:22:00,117.67,117.68,117.64,117.64,2012800021.0
2007-10-11 15:23:00,117.66,117.67,117.65,117.67,2012800021.0
2007-10-11 15:24:00,117.66,117.77,117.66,117.77,2012800021.0
2007-10-11 15:25:00,117.76,117.77,117.75,117.77,2012800021.0
2007-10-11 15:26:00,117.76,117.77,117.76,117.76,2012800021.0
2007-10-11 15:27:00,117.77,117.77,117.75,117.77,2012800021.0
2007-10-11 15:28:00,117.76,117.77,117.75,117.76,2012800021.0
2007-10-11 15:29:00,117.765,117.77,117.75,117.76,2012800021.0
2007-10-11 15:30:00,117.76,117.77,117.75,117.75,1771300001.0
2007-10-11 15:31:00,117.76,117.77,117.76,117.76,1771300001.0
2007-10-11 15:32:00,117.76,117.77,117.755,117.77,1488000007.0
2007-10-11 15:33:00,117.77,117.77,117.75,117.76,1826100001.0
2007-10-11 15:34:00,117.77,117.78,117.76,117.77,1826100001.0
2007-10-11 15:35:00,117.77,117.775,117.765,117.765,1630300005.0
2007-10-11 15:36:00,117.765,117.77,117.73,117.73,1872599994.0
2007-10-11 15:37:00,117.71,117.72,117.69,117.7,1312100005.0
2007-10-11 15:38:00,117.69,117.71,117.69,117.7,1312100005.0
2007-10-11 15:39:00,117.71,117.72,117.695,117.715,1312100005.0
2007-10-11 15:40:00,117.72,117.72,117.705,117.72,1581500008.0
2007-10-11 15:41:00,117.7,117.71,117.66,117.66,2037599990.0
2007-10-11 15:42:00,117.67,117.69,117.66,117.68,2037599990.0
2007-10-11 15:43:00,117.69,117.69,117.67,117.69,2037599990.0
2007-10-11 15:44:00,117.7,117.71,117.68,117.69,2037599990.0
2007-10-11 15:45:00,117.7,117.71,117.69,117.7,2037599990.0
2007-10-11 15:46:00,117.67,117.68,117.61,117.63,1940100001.0
2007-10-11 15:47:00,117.62,117.63,117.57,117.6,1940100001.0
2007-10-11 15:48:00,117.61,117.64,117.61,117.64,1940100001.0
2007-10-11 15:49:00,117.65,117.66,117.61,117.61,1940100001.0
2007-10-11 15:50:00,117.6,117.62,117.59,117.61,1940100001.0
2007-10-11 15:51:00,117.62,117.63,117.59,117.6,1940100001.0
2007-10-11 15:52:00,117.59,117.6,117.58,117.59,1940100001.0
2007-10-11 15:53:00,117.6,117.6,117.58,117.58,1940100001.0
2007-10-11 15:54:00,117.59,117.61,117.585,117.605,1940100001.0
2007-10-11 15:55:00,117.59,117.61,117.58,117.59,1194900000.0
2007-10-11 15:56:00,117.58,117.59,117.57,117.59,1194900000.0
2007-10-11 15:57:00,117.6,117.62,117.6,117.615,1194900000.0
2007-10-11 15:58:00,117.62,117.63,117.61,117.62,1483700009.0
2007-10-11 15:59:00,117.63,117.65,117.63,117.64,1483700009.0
2007-10-11 16:00:00,117.65,117.66,117.62,117.62,1483700009.0
2007-10-11 16:01:00,117.63,117.65,117.63,117.65,1483700009.0
2007-10-11 16:02:00,117.64,117.66,117.64,117.64,1483700009.0
2007-10-11 16:03:00,117.63,117.65,117.62,117.65,1483700009.0
2007-10-11 16:04:00,117.655,117.665,117.65,117.66,1483700009.0
2007-10-11 16:05:00,117.64,117.64,117.63,117.64,1686700000.0
2007-10-11 16:06:00,117.65,117.65,117.63,117.63,1686700000.0
2007-10-11 16:07:00,117.61,117.62,117.61,117.61,2074500019.0
2007-10-11 16:08:00,117.62,117.62,117.6,117.6,2074500019.0
2007-10-11 16:09:00,117.6,117.64,117.6,117.63,1874200009.0
2007-10-11 16:10:00,117.65,117.655,117.64,117.64,1874200009.0
2007-10-11 16:11:00,117.62,117.64,117.61,117.63,1572100024.0
2007-10-11 16:12:00,117.64,117.64,117.63,117.635,1572100024.0
2007-10-11 16:13:00,117.64,117.64,117.59,117.59,2125499992.0
2007-10-11 16:14:00,117.6,117.63,117.59,117.62,2125499992.0
2007-10-11 16:15:00,117.63,117.63,117.61,117.61,2125499992.0
2007-10-11 16:16:00,117.6,117.6,117.57,117.57,2125499992.0
2007-10-11 16:17:00,117.58,117.58,117.53,117.54,2125499992.0
2007-10-11 16:18:00,117.53,117.58,117.53,117.58,2125499992.0
2007-10-11 16:19:00,117.59,117.6,117.57,117.59,2125499992.0
2007-10-11 16:20:00,117.6,117.6,117.575,117.575,2125499992.0
2007-10-11 16:21:00,117.58,117.58,117.55,117.55,1503200011.0
2007-10-11 16:22:00,117.54,117.54,117.52,117.53,1503200011.0
2007-10-11 16:23:00,117.54,117.555,117.53,117.545,1503200011.0
2007-10-11 16:24:00,117.545,117.55,117.53,117.54,1880600003.0
2007-10-11 16:25:00,117.54,117.54,117.53,117.53,1334799995.0
2007-10-11 16:26:00,117.52,117.55,117.52,117.55,1334799995.0
2007-10-11 16:27:00,117.54,117.55,117.53,117.54,1334799995.0
2007-10-11 16:28:00,117.55,117.59,117.55,117.58,1334799995.0
2007-10-11 16:29:00,117.59,117.61,117.58,117.61,1334799995.0
2007-10-11 16:30:00,117.6,117.63,117.6,117.61,1334799995.0
2007-10-11 16:31:00,117.62,117.62,117.6,117.6,1334799995.0
2007-10-11 16:32:00,117.61,117.64,117.61,117.64,1334799995.0
2007-10-11 16:33:00,117.63,117.63,117.61,117.61,1334799995.0
2007-10-11 16:34:00,117.6,117.6,117.59,117.59,1334799995.0
2007-10-11 16:35:00,117.6,117.64,117.6,117.64,1334799995.0
2007-10-11 16:36:00,117.63,117.63,117.61,117.62,1334799995.0
2007-10-11 16:37:00,117.61,117.62,117.56,117.6,1334799995.0
2007-10-11 16:38:00,117.61,117.61,117.585,117.59,1334799995.0
2007-10-11 16:39:00,117.59,117.59,117.54,117.54,1643600005.0
2007-10-11 16:40:00,117.55,117.57,117.53,117.53,1643600005.0
2007-10-11 16:41:00,117.54,117.56,117.53,117.55,1643600005.0
2007-10-11 16:42:00,117.56,117.6,117.56,117.6,1643600005.0
2007-10-11 16:43:00,117.61,117.63,117.6,117.62,1643600005.0
2007-10-11 16:44:00,117.63,117.63,117.62,117.62,1643600005.0
2007-10-11 16:45:00,117.63,117.64,117.6,117.61,1643600005.0
2007-10-11 16:46:00,117.6,117.6,117.59,117.6,1643600005.0
2007-10-11 16:47:00,117.61,117.63,117.61,117.62,1643600005.0
2007-10-11 16:48:00,117.62,117.62,117.6,117.6,833599997.0
2007-10-11 16:49:00,117.6,117.61,117.6,117.61,1358600001.0
2007-10-11 16:50:00,117.62,117.62,117.61,117.62,1358600001.0
2007-10-11 16:51:00,117.61,117.61,117.6,117.61,1358600001.0
2007-10-11 16:52:00,117.6,117.61,117.59,117.61,1358600001.0
2007-10-11 16:53:00,117.6,117.61,117.58,117.59,1358600001.0
2007-10-11 16:54:00,117.58,117.58,117.55,117.56,1358600001.0
2007-10-11 16:55:00,117.565,117.57,117.55,117.565,1358600001.0
2007-10-11 16:56:00,117.565,117.57,117.555,117.57,1824900000.0
2007-10-11 16:57:00,117.54,117.56,117.54,117.56,1725199996.0
2007-10-11 16:58:00,117.57,117.61,117.57,117.61,1725199996.0
2007-10-11 16:59:00,117.6,117.62,117.56,117.57,1725199996.0
2007-10-11 17:00:00,117.56,117.59,117.54,117.59,1725199996.0
2007-10-11 17:01:00,117.6,117.6,117.59,117.59,1725199996.0
2007-10-11 17:02:00,117.595,117.62,117.595,117.62,1725199996.0
2007-10-11 17:03:00,117.62,117.63,117.61,117.62,1168300006.0
2007-10-11 17:04:00,117.62,117.62,117.6,117.61,1203300002.0
2007-10-11 17:05:00,117.6,117.61,117.59,117.59,1203300002.0
2007-10-11 17:06:00,117.6,117.605,117.59,117.59,1203300002.0
2007-10-11 17:07:00,117.59,117.59,117.58,117.59,1795400017.0
2007-10-11 17:08:00,117.58,117.61,117.58,117.61,1795400017.0
2007-10-11 17:09:00,117.62,117.62,117.6,117.61,1795400017.0
2007-10-11 17:10:00,117.6,117.62,117.6,117.62,1795400017.0
2007-10-11 17:11:00,117.6,117.61,117.6,117.61,1795400017.0
2007-10-11 17:12:00,117.62,117.62,117.61,117.62,1795400017.0
2007-10-11 17:13:00,117.63,117.63,117.61,117.61,1795400017.0
2007-10-11 17:14:00,117.6,117.63,117.6,117.61,1795400017.0
2007-10-11 17:15:00,117.62,117.63,117.61,117.62,1795400017.0
2007-10-11 17:16:00,117.625,117.65,117.62,117.645,1795400017.0
2007-10-11 17:17:00,117.65,117.65,117.62,117.63,622200001.0
2007-10-11 17:18:00,117.64,117.64,117.625,117.625,622200001.0
2007-10-11 17:19:00,117.63,117.65,117.625,117.65,1190000005.0
2007-10-11 17:20:00,117.65,117.67,117.65,117.66,1456200013.0
2007-10-11 17:21:00,117.66,117.67,117.66,117.66,1762699985.0
2007-10-11 17:22:00,117.66,117.66,117.64,117.655,1384400003.0
2007-10-11 17:23:00,117.655,117.665,117.645,117.65,1897600004.0
2007-10-11 17:24:00,117.63,117.64,117.62,117.63,1238999998.0
2007-10-11 17:25:00,117.64,117.64,117.635,117.635,1238999998.0
2007-10-11 17:26:00,117.635,117.66,117.63,117.655,1000400000.0
2007-10-11 17:27:00,117.655,117.66,117.65,117.65,1336000000.0
2007-10-11 17:28:00,117.65,117.665,117.64,117.665,2133350000.0
2007-10-11 17:29:00,117.66,117.68,117.66,117.68,1727399989.0
2007-10-11 17:30:00,117.66,117.68,117.66,117.68,1727399989.0
2007-10-11 17:31:00,117.685,117.7,117.675,117.695,1727399989.0
2007-10-11 17:32:00,117.7,117.71,117.695,117.705,2030799997.0
2007-10-11 17:33:00,117.71,117.71,117.69,117.7,1597100005.0
2007-10-11 17:34:00,117.71,117.72,117.705,117.71,1597100005.0
2007-10-11 17:35:00,117.71,117.71,117.7,117.71,1038799998.0
2007-10-11 17:36:00,117.7,117.7,117.69,117.69,822299999.0
2007-10-11 17:37:00,117.71,117.72,117.705,117.71,822299999.0
2007-10-11 17:38:00,117.71,117.72,117.705,117.705,497699999.0
2007-10-11 17:39:00,117.705,117.73,117.705,117.72,1818700002.0
2007-10-11 17:40:00,117.72,117.72,117.71,117.72,1538899997.0
2007-10-11 17:41:00,117.73,117.73,117.71,117.71,1538899997.0
2007-10-11 17:42:00,117.7,117.73,117.69,117.72,924000002.0
2007-10-11 17:43:00,117.73,117.74,117.725,117.735,924000002.0
2007-10-11 17:44:00,117.72,117.72,117.71,117.71,1777400009.0
2007-10-11 17:45:00,117.725,117.735,117.72,117.72,1777400009.0
2007-10-11 17:46:00,117.72,117.73,117.715,117.72,1671399997.0
2007-10-11 17:47:00,117.72,117.72,117.705,117.71,866499994.0
2007-10-11 17:48:00,117.71,117.71,117.695,117.71,1032700000.0
2007-10-11 17:49:00,117.71,117.71,117.705,117.705,681300000.0
2007-10-11 17:50:00,117.71,117.71,117.685,117.69,1060499998.0
2007-10-11 17:51:00,117.69,117.69,117.685,117.69,1187700012.0
2007-10-11 17:52:00,117.67,117.68,117.67,117.67,1060499996.0
2007-10-11 17:53:00,117.68,117.68,117.66,117.68,1060499996.0
2007-10-11 17:54:00,117.68,117.7,117.675,117.69,726600003.0
2007-10-11 17:55:00,117.69,117.69,117.68,117.69,1195400001.0
2007-10-11 17:56:00,117.7,117.71,117.69,117.69,1195400001.0
2007-10-11 17:57:00,117.69,117.71,117.69,117.71,1441999985.0
2007-10-11 17:58:00,117.71,117.71,117.69,117.695,1826900008.0
2007-10-11 17:59:00,117.68,117.7,117.67,117.7,1946159997.0
2007-10-11 18:00:00,117.71,117.73,117.71,117.72,1946159997.0
2007-10-11 18:01:00,117.72,117.73,117.71,117.71,1946159997.0
2007-10-11 18:02:00,117.71,117.715,117.7,117.71,867699996.0
2007-10-11 18:03:00,117.71,117.72,117.705,117.72,1134099995.0
2007-10-11 18:04:00,117.72,117.725,117.705,117.705,1328299994.0
2007-10-11 18:05:00,117.71,117.71,117.67,117.67,1742199995.0
2007-10-11 18:06:00,117.67,117.675,117.665,117.67,1776099985.0
2007-10-11 18:07:00,117.665,117.68,117.665,117.68,1181000030.0
2007-10-11 18:08:00,117.68,117.69,117.675,117.69,947799999.0
2007-10-11 18:09:00,117.69,117.7,117.68,117.685,1533449996.0
2007-10-11 18:10:00,117.67,117.67,117.66,117.66,1265399999.0
2007-10-11 18:11:00,117.68,117.68,117.675,117.68,1265399999.0
2007-10-11 18:12:00,117.68,117.7,117.68,117.695,988099991.0
2007-10-11 18:13:00,117.69,117.7,117.685,117.7,1629900012.0
2007-10-11 18:14:00,117.7,117.71,117.695,117.705,789600009.0
2007-10-11 18:15:00,117.705,117.71,117.705,117.71,236100000.0
2007-10-11 18:16:00,117.71,117.71,117.685,117.685,1038700007.0
2007-10-11 18:17:00,117.685,117.71,117.675,117.705,765699994.0
2007-10-11 18:18:00,117.71,117.72,117.705,117.71,66300000.0
2007-10-11 18:19:00,117.71,117.71,117.69,117.7,1285100008.0
2007-10-11 18:20:00,117.7,117.7,117.695,117.7,228799990.0
2007-10-11 18:21:00,117.7,117.705,117.695,117.705,621799990.0
2007-10-11 18:22:00,117.705,117.71,117.695,117.71,738000003.0
2007-10-11 18:23:00,117.705,117.71,117.695,117.705,599700000.0
2007-10-11 18:24:00,117.705,117.72,117.7,117.72,666100000.0
2007-10-11 18:25:00,117.72,117.74,117.72,117.735,961999999.0
2007-10-11 18:26:00,117.735,117.735,117.71,117.71,916099994.0
2007-10-11 18:27:00,117.71,117.725,117.705,117.72,1707100008.0
2007-10-11 18:28:00,117.72,117.72,117.71,117.72,909599985.0
2007-10-11 18:29:00,117.72,117.74,117.72,117.73,1384100002.0
2007-10-11 18:30:00,117.73,117.73,117.705,117.71,2041399984.0
2007-10-11 18:31:00,117.71,117.72,117.705,117.72,1458199987.0
2007-10-11 18:32:00,117.7,117.73,117.69,117.69,1636400010.0
2007-10-11 18:33:00,117.71,117.715,117.7,117.7,1636400010.0
2007-10-11 18:34:00,117.7,117.71,117.69,117.7,1138500010.0
2007-10-11 18:35:00,117.71,117.74,117.71,117.72,1491699995.0
2007-10-11 18:36:00,117.73,117.73,117.705,117.73,1491699995.0
2007-10-11 18:37:00,117.7,117.71,117.69,117.69,1051700006.0
2007-10-11 18:38:00,117.71,117.72,117.71,117.72,1051700006.0
2007-10-11 18:39:00,117.72,117.73,117.72,117.73,577800000.0
2007-10-11 18:40:00,117.73,117.73,117.72,117.72,545100007.0
2007-10-11 18:41:00,117.72,117.725,117.71,117.71,1426799994.0
2007-10-11 18:42:00,117.71,117.74,117.71,117.73,960800017.0
2007-10-11 18:43:00,117.74,117.74,117.73,117.73,960800017.0
2007-10-11 18:44:00,117.73,117.73,117.72,117.725,821699979.0
2007-10-11 18:45:00,117.725,117.745,117.725,117.74,1379600004.0
2007-10-11 18:46:00,117.74,117.74,117.725,117.73,949700005.0
2007-10-11 18:47:00,117.725,117.74,117.725,117.74,178500000.0
2007-10-11 18:48:00,117.74,117.74,117.715,117.72,853714003.0
2007-10-11 18:49:00,117.72,117.725,117.72,117.72,739404002.0
2007-10-11 18:50:00,117.72,117.72,117.71,117.71,466616004.0
2007-10-11 18:51:00,117.71,117.71,117.675,117.68,2110700010.0
2007-10-11 18:52:00,117.68,117.68,117.675,117.68,1479700009.0
2007-10-11 18:53:00,117.685,117.695,117.675,117.68,1819600007.0
2007-10-11 18:54:00,117.685,117.71,117.685,117.705,538750000.0
2007-10-11 18:55:00,117.71,117.72,117.705,117.72,1333199980.0
2007-10-11 18:56:00,117.72,117.72,117.71,117.71,1407999999.0
2007-10-11 18:57:00,117.71,117.75,117.705,117.745,1714299998.0
2007-10-11 18:58:00,117.745,117.75,117.71,117.72,1788100005.0
2007-10-11 18:59:00,117.72,117.74,117.71,117.74,1174799995.0
2007-10-11 19:00:00,117.74,117.74,117.735,117.74,734200006.0
2007-10-11 19:01:00,117.74,117.74,117.735,117.74,1027100006.0
2007-10-11 19:02:00,117.74,117.74,117.73,117.73,1149799966.0
2007-10-11 19:03:00,117.73,117.73,117.695,117.71,1916200007.0
2007-10-11 19:04:00,117.705,117.71,117.705,117.71,1166199998.0
2007-10-11 19:05:00,117.705,117.71,117.7,117.71,809600009.0
2007-10-11 19:06:00,117.71,117.71,117.71,117.71,1458499987.0
2007-10-11 19:07:00,117.69,117.69,117.67,117.68,931499982.0
2007-10-11 19:08:00,117.68,117.69,117.675,117.675,931499982.0
2007-10-11 19:09:00,117.67,117.675,117.655,117.66,1805699996.0
2007-10-11 19:10:00,117.66,117.66,117.645,117.65,1851700001.0
2007-10-11 19:11:00,117.65,117.66,117.645,117.66,1485600004.0
2007-10-11 19:12:00,117.66,117.67,117.66,117.67,606599998.0
2007-10-11 19:13:00,117.67,117.67,117.67,117.67,561399993.0
2007-10-11 19:14:00,117.67,117.685,117.67,117.685,1372199995.0
2007-10-11 19:15:00,117.685,117.7,117.685,117.7,1220399992.0
2007-10-11 19:16:00,117.695,117.7,117.67,117.67,1581699989.0
2007-10-11 19:17:00,117.67,117.67,117.665,117.665,1241000014.0
2007-10-11 19:18:00,117.67,117.67,117.65,117.65,1141900019.0
2007-10-11 19:19:00,117.65,117.65,117.625,117.625,1289599995.0
2007-10-11 19:20:00,117.625,117.64,117.625,117.635,1393300005.0
2007-10-11 19:21:00,117.64,117.655,117.635,117.65,1004400010.0
2007-10-11 19:22:00,117.65,117.65,117.63,117.63,1271899993.0
2007-10-11 19:23:00,117.63,117.63,117.61,117.62,1242000004.0
2007-10-11 19:24:00,117.62,117.62,117.595,117.605,1017299985.0
2007-10-11 19:25:00,117.58,117.59,117.57,117.59,1384599988.0
2007-10-11 19:26:00,117.6,117.64,117.6,117.64,1384599988.0
2007-10-11 19:27:00,117.64,117.64,117.625,117.635,1869400008.0
2007-10-11 19:28:00,117.63,117.64,117.63,117.64,754099998.0
2007-10-11 19:29:00,117.64,117.65,117.64,117.65,754099998.0
2007-10-11 19:30:00,117.65,117.67,117.65,117.66,375399995.0
2007-10-11 19:31:00,117.67,117.67,117.67,117.67,375399995.0
2007-10-11 19:32:00,117.67,117.67,117.645,117.65,1439300003.0
2007-10-11 19:33:00,117.65,117.65,117.625,117.64,1635600012.0
2007-10-11 19:34:00,117.63,117.64,117.625,117.63,1834299971.0
2007-10-11 19:35:00,117.63,117.63,117.625,117.63,546399998.0
2007-10-11 19:36:00,117.625,117.625,117.61,117.615,560200000.0
2007-10-11 19:37:00,117.615,117.62,117.595,117.595,1235600019.0
2007-10-11 19:38:00,117.595,117.61,117.595,117.61,532800004.0
2007-10-11 19:39:00,117.61,117.615,117.61,117.61,283900000.0
2007-10-11 19:40:00,117.61,117.61,117.595,117.61,657099999.0
2007-10-11 19:41:00,117.61,117.62,117.61,117.615,748600005.0
2007-10-11 19:42:00,117.615,117.63,117.615,117.625,938800011.0
2007-10-11 19:43:00,117.63,117.645,117.62,117.63,1642200005.0
2007-10-11 19:44:00,117.625,117.63,117.6,117.61,1898300001.0
2007-10-11 19:45:00,117.605,117.61,117.6,117.61,994800009.0
2007-10-11 19:46:00,117.61,117.625,117.605,117.615,857900010.0
2007-10-11 19:47:00,117.6,117.61,117.6,117.61,1299600013.0
2007-10-11 19:48:00,117.6,117.61,117.6,117.61,1299600013.0
2007-10-11 19:49:00,117.61,117.62,117.605,117.61,1299600013.0
2007-10-11 19:50:00,117.61,117.62,117.595,117.6,886000000.0
2007-10-11 19:51:00,117.6,117.605,117.585,117.6,1449000013.0
2007-10-11 19:52:00,117.6,117.6,117.575,117.59,692300015.0
2007-10-11 19:53:00,117.59,117.61,117.585,117.59,1347299998.0
2007-10-11 19:54:00,117.59,117.6,117.58,117.59,1402999973.0
2007-10-11 19:55:00,117.59,117.59,117.565,117.58,1452449988.0
2007-10-11 19:56:00,117.58,117.59,117.57,117.59,985299986.0
2007-10-11 19:57:00,117.58,117.59,117.565,117.565,1952699991.0
2007-10-11 19:58:00,117.565,117.57,117.555,117.565,995199991.0
2007-10-11 19:59:00,117.56,117.565,117.55,117.55,1201199998.0
2007-10-11 20:00:00,117.53,117.53,117.53,117.53,1758599985.0
2007-10-11 20:01:00,117.54,117.59,117.535,117.59,1758599985.0
2007-10-11 20:02:00,117.58,117.58,117.54,117.54,1607399989.0
2007-10-11 20:03:00,117.53,117.53,117.51,117.53,1607399989.0
2007-10-11 20:04:00,117.54,117.565,117.54,117.565,1607399989.0
2007-10-11 20:05:00,117.57,117.57,117.55,117.55,1604399987.0
2007-10-11 20:06:00,117.54,117.57,117.53,117.57,1604399987.0
2007-10-11 20:07:00,117.58,117.6,117.57,117.59,1604399987.0
2007-10-11 20:08:00,117.59,117.59,117.575,117.575,1604399987.0
2007-10-11 20:09:00,117.58,117.59,117.58,117.58,674499999.0
2007-10-11 20:10:00,117.585,117.59,117.58,117.585,674499999.0
2007-10-11 20:11:00,117.585,117.59,117.57,117.57,1777999999.0
2007-10-11 20:12:00,117.56,117.57,117.53,117.53,2049799997.0
2007-10-11 20:13:00,117.52,117.53,117.51,117.52,2050599994.0
2007-10-11 20:14:00,117.49,117.5,117.44,117.48,2050599994.0
2007-10-11 20:15:00,117.47,117.48,117.43,117.46,2050599994.0
2007-10-11 20:16:00,117.45,117.45,117.39,117.4,2050599994.0
2007-10-11 20:17:00,117.39,117.4,117.36,117.36,2050599994.0
2007-10-11 20:18:00,117.37,117.38,117.34,117.37,2050599994.0
2007-10-11 20:19:00,117.36,117.39,117.32,117.39,2050599994.0
2007-10-11 20:20:00,117.38,117.4,117.35,117.38,2050599994.0
2007-10-11 20:21:00,117.37,117.43,117.35,117.43,2050599994.0
2007-10-11 20:22:00,117.42,117.48,117.42,117.47,2050599994.0
2007-10-11 20:23:00,117.46,117.46,117.37,117.44,2050599994.0
2007-10-11 20:24:00,117.43,117.43,117.4,117.41,2050599994.0
2007-10-11 20:25:00,117.4,117.41,117.37,117.4,2050599994.0
2007-10-11 20:26:00,117.39,117.39,117.31,117.34,2050599994.0
2007-10-11 20:27:00,117.33,117.35,117.31,117.31,2050599994.0
2007-10-11 20:28:00,117.3,117.3,117.27,117.28,2050599994.0
2007-10-11 20:29:00,117.29,117.3,117.28,117.28,2050599994.0
2007-10-11 20:30:00,117.29,117.29,117.24,117.26,2050599994.0
2007-10-11 20:31:00,117.25,117.26,117.23,117.23,2050599994.0
2007-10-11 20:32:00,117.22,117.28,117.22,117.27,2050599994.0
2007-10-11 20:33:00,117.28,117.35,117.28,117.33,2050599994.0
2007-10-11 20:34:00,117.34,117.39,117.34,117.34,2050599994.0
2007-10-11 20:35:00,117.33,117.34,117.29,117.3,2050599994.0
2007-10-11 20:36:00,117.29,117.32,117.27,117.32,2050599994.0
2007-10-11 20:37:00,117.31,117.38,117.31,117.36,2050599994.0
2007-10-11 20:38:00,117.35,117.37,117.32,117.37,2050599994.0
2007-10-11 20:39:00,117.36,117.38,117.34,117.38,2050599994.0
2007-10-11 20:40:00,117.39,117.43,117.35,117.35,2050599994.0
2007-10-11 20:41:00,117.36,117.375,117.32,117.34,2050599994.0
2007-10-11 20:42:00,117.32,117.33,117.31,117.31,1375499976.0
2007-10-11 20:43:00,117.325,117.34,117.325,117.34,1375499976.0
2007-10-11 20:44:00,117.34,117.37,117.34,117.37,1586999991.0
2007-10-11 20:45:00,117.35,117.39,117.34,117.34,1689899992.0
2007-10-11 20:46:00,117.35,117.35,117.31,117.35,1689899992.0
2007-10-11 20:47:00,117.34,117.37,117.34,117.36,1689899992.0
2007-10-11 20:48:00,117.35,117.35,117.28,117.32,1689899992.0
2007-10-11 20:49:00,117.33,117.33,117.3,117.32,1689899992.0
2007-10-11 20:50:00,117.33,117.34,117.32,117.32,1689899992.0
2007-10-11 20:51:00,117.31,117.32,117.28,117.31,1689899992.0
2007-10-11 20:52:00,117.31,117.32,117.3,117.3,1689899992.0
2007-10-11 20:53:00,117.31,117.31,117.24,117.27,1932599993.0
2007-10-11 20:54:00,117.28,117.32,117.26,117.3,1932599993.0
2007-10-11 20:55:00,117.31,117.32,117.29,117.29,1932599993.0
2007-10-11 20:56:00,117.29,117.3,117.26,117.27,1576500393.0
2007-10-11 20:57:00,117.26,117.28,117.26,117.27,1576500393.0
2007-10-11 20:58:00,117.26,117.27,117.25,117.25,1576500393.0
2007-10-11 20:59:00,117.24,117.25,117.23,117.24,1576500393.0
2007-10-11 21:00:00,117.23,117.26,117.23,117.26,1576500393.0
2007-10-11 21:01:00,117.27,117.28,117.24,117.27,1576500393.0
2007-10-11 21:02:00,117.26,117.3,117.26,117.3,1576500393.0
2007-10-11 21:03:00,117.29,117.31,117.27,117.28,1576500393.0
2007-10-11 21:04:00,117.29,117.29,117.265,117.265,1576500393.0
2007-10-11 21:05:00,117.25,117.26,117.22,117.26,1652299991.0
2007-10-11 21:06:00,117.25,117.25,117.22,117.23,1652299991.0
2007-10-11 21:07:00,117.22,117.25,117.2,117.2,1652299991.0
2007-10-11 21:08:00,117.21,117.23,117.2,117.23,1652299991.0
2007-10-11 21:09:00,117.21,117.24,117.2,117.21,1652299991.0
2007-10-11 21:10:00,117.2,117.23,117.2,117.21,1652299991.0
2007-10-11 21:11:00,117.2,117.24,117.19,117.23,1652299991.0
2007-10-11 21:12:00,117.24,117.24,117.17,117.18,1652299991.0
2007-10-11 21:13:00,117.17,117.18,117.12,117.13,1652299991.0
2007-10-11 21:14:00,117.1,117.14,117.09,117.1,1652299991.0
2007-10-11 21:15:00,117.09,117.11,117.05,117.05,1652299991.0
2007-10-11 21:16:00,117.06,117.07,117.055,117.07,1652299991.0
2007-10-11 21:17:00,117.08,117.1,117.08,117.09,1520500003.0
2007-10-11 21:18:00,117.1,117.1,117.06,117.07,1520500003.0
2007-10-11 21:19:00,117.05,117.09,117.05,117.09,1520500003.0
2007-10-11 21:20:00,117.08,117.08,117.05,117.07,1520500003.0
2007-10-11 21:21:00,117.08,117.15,117.08,117.13,1520500003.0
2007-10-11 21:22:00,117.12,117.13,117.1,117.12,1520500003.0
2007-10-11 21:23:00,117.11,117.13,117.09,117.12,1520500003.0
2007-10-11 21:24:00,117.11,117.12,117.08,117.09,1520500003.0
2007-10-11 21:25:00,117.08,117.1,117.07,117.1,1520500003.0
2007-10-11 21:26:00,117.11,117.11,117.08,117.1,1520500003.0
2007-10-11 21:27:00,117.11,117.11,117.05,117.06,1520500003.0
2007-10-11 21:28:00,117.08,117.085,117.065,117.065,1520500003.0
2007-10-11 21:29:00,117.065,117.075,117.055,117.06,1621599994.0
2007-10-11 21:30:00,117.06,117.06,116.99,117.03,2037300004.0
2007-10-11 21:31:00,117.04,117.04,117.01,117.02,2037300004.0
2007-10-11 21:32:00,117.02,117.04,117.01,117.02,1649299986.0
2007-10-11 21:33:00,117.0,117.06,117.0,117.05,2089800089.0
2007-10-11 21:34:00,117.04,117.09,117.04,117.08,2089800089.0
2007-10-11 21:35:00,117.07,117.1,117.07,117.1,2089800089.0
2007-10-11 21:36:00,117.1,117.1,117.04,117.05,2089800089.0
2007-10-11 21:37:00,117.05,117.08,117.05,117.06,1737199986.0
2007-10-11 21:38:00,117.075,117.09,117.07,117.08,1737199986.0
2007-10-11 21:39:00,117.07,117.095,117.065,117.095,1173900004.0
2007-10-11 21:40:00,117.1,117.115,117.095,117.11,1196599999.0
2007-10-11 21:41:00,117.11,117.11,117.1,117.1,584499991.0
2007-10-11 21:42:00,117.1,117.1,117.08,117.09,1072600008.0
2007-10-11 21:43:00,117.09,117.125,117.08,117.125,1148000002.0
2007-10-11 21:44:00,117.12,117.15,117.12,117.13,1358899991.0
2007-10-11 21:45:00,117.14,117.16,117.14,117.16,1358899991.0
2007-10-11 21:46:00,117.17,117.18,117.14,117.15,1358899991.0
2007-10-11 21:47:00,117.16,117.18,117.13,117.16,1358899991.0
2007-10-11 21:48:00,117.15,117.15,117.12,117.12,1358899991.0
2007-10-11 21:49:00,117.12,117.135,117.115,117.115,1358899991.0
2007-10-11 21:50:00,117.115,117.14,117.115,117.125,1112599998.0
2007-10-11 21:51:00,117.13,117.14,117.125,117.13,566799998.0
2007-10-11 21:52:00,117.13,117.14,117.125,117.14,433100003.0
2007-10-11 21:53:00,117.14,117.145,117.12,117.14,635499994.0
2007-10-11 21:54:00,117.14,117.14,117.13,117.14,216500000.0
2007-10-11 21:55:00,117.14,117.15,117.14,117.15,1939799992.0
2007-10-11 21:56:00,117.13,117.16,117.13,117.15,1181799978.0
2007-10-11 21:57:00,117.15,117.17,117.145,117.17,1181799978.0
2007-10-11 21:58:00,117.17,117.19,117.16,117.19,896929995.0
2007-10-11 21:59:00,117.19,117.205,117.18,117.185,1458299991.0
2007-10-11 22:00:00,117.185,117.24,117.185,117.24,1213800000.0
2007-10-11 22:01:00,117.24,117.24,117.21,117.21,445899998.0
2007-10-11 22:02:00,117.2,117.215,117.185,117.215,1325100007.0
2007-10-11 22:03:00,117.21,117.21,117.2,117.21,971100001.0
2007-10-11 22:04:00,117.21,117.22,117.205,117.205,197299999.0
2007-10-11 22:05:00,117.21,117.22,117.205,117.22,209300002.0
2007-10-11 22:06:00,117.215,117.225,117.215,117.22,564100013.0
2007-10-11 22:07:00,117.225,117.23,117.21,117.215,229399999.0
2007-10-11 22:08:00,117.21,117.21,117.2,117.2,426399997.0
2007-10-11 22:09:00,117.205,117.205,117.175,117.185,868100001.0
2007-10-11 22:10:00,117.185,117.2,117.18,117.185,975399997.0
2007-10-11 22:11:00,117.185,117.19,117.185,117.19,443700000.0
2007-10-11 22:12:00,117.19,117.2,117.18,117.2,430500002.0
2007-10-11 22:13:00,117.2,117.205,117.2,117.2,679299998.0
2007-10-11 22:14:00,117.2,117.2,117.19,117.2,48299998.0
2007-10-11 22:15:00,117.2,117.21,117.2,117.205,922400003.0
2007-10-11 22:16:00,117.21,117.21,117.185,117.2,1036099998.0
2007-10-11 22:17:00,117.2,117.2,117.195,117.2,305499994.0
2007-10-11 22:18:00,117.205,117.21,117.2,117.205,754700000.0
2007-10-11 22:19:00,117.205,117.21,117.205,117.21,307100001.0
2007-10-11 22:20:00,117.21,117.23,117.21,117.21,575300001.0
2007-10-11 22:21:00,117.21,117.235,117.21,117.23,694500007.0
2007-10-11 22:22:00,117.23,117.24,117.21,117.22,1273800007.0
2007-10-11 22:23:00,117.22,117.22,117.205,117.215,203599998.0
2007-10-11 22:24:00,117.215,117.215,117.185,117.205,793599994.0
2007-10-11 22:25:00,117.205,117.21,117.2,117.21,484999999.0
2007-10-11 22:26:00,117.21,117.225,117.21,117.225,409400003.0
2007-10-11 22:27:00,117.225,117.23,117.195,117.22,889600006.0
2007-10-11 22:28:00,117.22,117.23,117.205,117.21,473399997.0
2007-10-11 22:29:00,117.21,117.215,117.195,117.215,970700006.0
2007-10-11 22:30:00,117.215,117.215,117.195,117.2,774599994.0
2007-10-11 22:31:00,117.195,117.21,117.195,117.21,735999993.0
2007-10-11 22:32:00,117.21,117.21,117.19,117.195,818999974.0
2007-10-11 22:33:00,117.195,117.21,117.195,117.21,622099996.0
2007-10-11 22:34:00,117.21,117.21,117.21,117.21,380800001.0
2007-10-11 22:35:00,117.21,117.24,117.21,117.23,1042500007.0
2007-10-11 22:36:00,117.23,117.265,117.215,117.265,1547700010.0
2007-10-11 22:37:00,117.265,117.27,117.225,117.265,1304300001.0
2007-10-11 22:38:00,117.26,117.27,117.24,117.27,1259599991.0
2007-10-11 22:39:00,117.27,117.27,117.22,117.23,1274699996.0
2007-10-11 22:40:00,117.23,117.23,117.22,117.23,910099999.0
2007-10-11 22:41:00,117.225,117.23,117.185,117.215,1701499995.0
2007-10-11 22:42:00,117.21,117.21,117.18,117.185,721000002.0
2007-10-11 22:43:00,117.185,117.2,117.185,117.19,751400002.0
2007-10-11 22:44:00,117.2,117.2,117.19,117.19,341399997.0
2007-10-11 22:45:00,117.19,117.2,117.185,117.19,514099999.0
2007-10-11 22:46:00,117.185,117.215,117.185,117.21,653099984.0
2007-10-11 22:47:00,117.21,117.22,117.2,117.22,1087100008.0
2007-10-11 22:48:00,117.215,117.22,117.215,117.22,583600006.0
2007-10-11 22:49:00,117.22,117.24,117.215,117.24,646499996.0
2007-10-11 22:50:00,117.24,117.25,117.235,117.25,464400010.0
2007-10-11 22:51:00,117.25,117.255,117.24,117.255,240200000.0
2007-10-11 22:52:00,117.25,117.25,117.23,117.25,603700002.0
2007-10-11 22:53:00,117.25,117.25,117.22,117.24,449800002.0
2007-10-11 22:54:00,117.245,117.245,117.23,117.23,408400007.0
2007-10-11 22:55:00,117.235,117.24,117.225,117.225,227999998.0
2007-10-11 22:56:00,117.23,117.245,117.23,117.24,950000009.0
2007-10-11 22:57:00,117.24,117.28,117.235,117.27,485999999.0
2007-10-11 22:58:00,117.275,117.28,117.275,117.28,391200000.0
2007-10-11 22:59:00,117.29,117.3,117.25,117.25,898400007.0
2007-10-11 23:00:00,117.26,117.27,117.25,117.26,105599996.0
2007-10-11 23:01:00,117.27,117.27,117.24,117.26,114200000.0
2007-10-11 23:02:00,117.26,117.26,117.26,117.26,29500000.0
2007-10-11 23:03:00,117.27,117.27,117.27,117.27,28000000.0
2007-10-11 23:04:00,117.27,117.29,117.27,117.29,95800000.0
2007-10-11 23:05:00,117.28,117.29,117.28,117.29,302699999.0
2007-10-11 23:06:00,117.3,117.315,117.29,117.3,641900001.0
2007-10-11 23:07:00,117.3,117.32,117.29,117.32,321600000.0
2007-10-11 23:08:00,117.315,117.32,117.27,117.3,309700000.0
2007-10-11 23:09:00,117.29,117.295,117.28,117.29,300100000.0
2007-10-11 23:10:00,117.29,117.3,117.285,117.295,193100002.0
2007-10-11 23:11:00,117.29,117.315,117.29,117.31,632400002.0
2007-10-11 23:12:00,117.31,117.31,117.285,117.305,537400006.0
2007-10-11 23:13:00,117.31,117.31,117.29,117.31,392799999.0
2007-10-11 23:14:00,117.32,117.32,117.295,117.3,75700001.0
2007-10-11 23:15:00,117.3,117.31,117.28,117.28,442799999.0
2007-10-11 23:16:00,117.28,117.29,117.27,117.28,214699999.0
2007-10-11 23:17:00,117.28,117.29,117.275,117.28,305599999.0
2007-10-11 23:18:00,117.28,117.28,117.275,117.28,181399995.0
2007-10-11 23:19:00,117.29,117.29,117.28,117.28,36599998.0
2007-10-11 23:20:00,117.29,117.305,117.28,117.285,457500003.0
2007-10-11 23:21:00,117.285,117.29,117.28,117.28,201600002.0
2007-10-11 23:22:00,117.28,117.29,117.28,117.29,211600000.0
2007-10-11 23:23:00,117.28,117.29,117.28,117.28,86099997.0
2007-10-11 23:24:00,117.275,117.28,117.265,117.28,262300002.0
2007-10-11 23:25:00,117.28,117.28,117.275,117.275,63500000.0
2007-10-11 23:26:00,117.275,117.305,117.275,117.295,206600000.0
2007-10-11 23:27:00,117.28,117.3,117.28,117.285,304400000.0
2007-10-11 23:28:00,117.295,117.3,117.28,117.3,76200002.0
2007-10-11 23:29:00,117.3,117.3,117.29,117.29,20100000.0
2007-10-11 23:30:00,117.29,117.29,117.29,117.29,119800000.0
2007-10-11 23:32:00,117.29,117.29,117.29,117.29,132400000.0
2007-10-11 23:33:00,117.295,117.31,117.295,117.3,111100000.0
2007-10-11 23:34:00,117.3,117.3,117.3,117.3,13800000.0
2007-10-11 23:35:00,117.3,117.3,117.295,117.3,69999999.0
2007-10-11 23:37:00,117.3,117.31,117.3,117.31,24600000.0
2007-10-11 23:38:00,117.31,117.32,117.31,117.32,175600000.0
2007-10-11 23:39:00,117.32,117.34,117.31,117.33,647999999.0
2007-10-11 23:40:00,117.33,117.38,117.33,117.38,748700000.0
2007-10-11 23:41:00,117.38,117.38,117.355,117.36,440900002.0
2007-10-11 23:42:00,117.37,117.39,117.365,117.39,152200000.0
2007-10-11 23:43:00,117.385,117.39,117.37,117.375,871899996.0
2007-10-11 23:44:00,117.39,117.39,117.37,117.375,228000000.0
2007-10-11 23:45:00,117.38,117.39,117.375,117.385,306199999.0
2007-10-11 23:46:00,117.385,117.39,117.375,117.385,511299998.0
2007-10-11 23:47:00,117.38,117.39,117.38,117.38,251299999.0
2007-10-11 23:48:00,117.38,117.39,117.375,117.39,274099999.0
2007-10-11 23:49:00,117.39,117.39,117.38,117.38,44600000.0
2007-10-11 23:50:00,117.38,117.38,117.37,117.38,81800002.0
2007-10-11 23:51:00,117.365,117.38,117.36,117.38,38199999.0
2007-10-11 23:52:00,117.38,117.39,117.345,117.35,350800001.0
2007-10-11 23:53:00,117.35,117.36,117.345,117.36,111500000.0
2007-10-11 23:54:00,117.36,117.36,117.3,117.3,518100005.0
2007-10-11 23:55:00,117.3,117.305,117.3,117.305,28800000.0
2007-10-11 23:56:00,117.31,117.32,117.31,117.32,82800000.0
2007-10-11 23:57:00,117.32,117.32,117.305,117.31,397399998.0
2007-10-11 23:58:00,117.31,117.32,117.3,117.31,193300000.0
2007-10-11 23:59:00,117.31,117.31,117.3,117.31,29400000.0
2007-10-12 00:00:00,117.3,117.3,117.275,117.29,298100000.0
2007-10-12 00:01:00,117.29,117.29,117.265,117.28,495100002.0
2007-10-12 00:02:00,117.28,117.29,117.265,117.27,297600000.0
2007-10-12 00:03:00,117.28,117.315,117.265,117.29,1273999996.0
2007-10-12 00:04:00,117.29,117.3,117.29,117.3,59400000.0
2007-10-12 00:05:00,117.3,117.3,117.28,117.29,94050002.0
2007-10-12 00:06:00,117.3,117.3,117.29,117.3,66200000.0
2007-10-12 00:07:00,117.3,117.3,117.29,117.3,87400000.0
2007-10-12 00:08:00,117.3,117.3,117.3,117.3,500000.0
2007-10-12 00:09:00,117.3,117.3,117.3,117.3,25400000.0
2007-10-12 00:10:00,117.3,117.3,117.295,117.3,153500001.0
2007-10-12 00:11:00,117.3,117.31,117.3,117.3,411299999.0
2007-10-12 00:12:00,117.295,117.3,117.295,117.3,69300000.0
2007-10-12 00:13:00,117.3,117.3,117.3,117.3,4200000.0
2007-10-12 00:14:00,117.3,117.31,117.28,117.3,676199994.0
2007-10-12 00:15:00,117.3,117.3,117.285,117.285,907199998.0
2007-10-12 00:16:00,117.3,117.3,117.285,117.3,959499989.0
2007-10-12 00:17:00,117.3,117.31,117.295,117.295,1313499973.0
2007-10-12 00:18:00,117.295,117.32,117.295,117.31,754699999.0
2007-10-12 00:19:00,117.31,117.31,117.3,117.31,410700001.0
2007-10-12 00:20:00,117.31,117.31,117.305,117.305,67399999.0
2007-10-12 00:21:00,117.31,117.32,117.305,117.32,218700000.0
2007-10-12 00:22:00,117.32,117.33,117.31,117.31,464600006.0
2007-10-12 00:23:00,117.31,117.325,117.31,117.32,213400000.0
2007-10-12 00:24:00,117.32,117.32,117.31,117.31,123000000.0
2007-10-12 00:25:00,117.31,117.32,117.305,117.32,143500000.0
2007-10-12 00:26:00,117.32,117.32,117.305,117.31,140400001.0
2007-10-12 00:27:00,117.31,117.31,117.295,117.31,316200001.0
2007-10-12 00:28:00,117.31,117.31,117.31,117.31,500000.0
2007-10-12 00:29:00,117.31,117.31,117.31,117.31,1000000.0
2007-10-12 00:30:00,117.31,117.31,117.31,117.31,100000.0
2007-10-12 00:31:00,117.31,117.31,117.31,117.31,100000.0
2007-10-12 00:34:00,117.31,117.31,117.31,117.31,32400000.0
2007-10-12 00:35:00,117.31,117.31,117.31,117.31,50300000.0
2007-10-12 00:36:00,117.31,117.32,117.31,117.32,280500000.0
2007-10-12 00:37:00,117.32,117.32,117.32,117.32,48800000.0
2007-10-12 00:38:00,117.32,117.32,117.32,117.32,119000000.0
2007-10-12 00:39:00,117.32,117.35,117.315,117.335,834500007.0
2007-10-12 00:40:00,117.335,117.34,117.32,117.33,865700018.0
2007-10-12 00:41:00,117.33,117.34,117.33,117.33,155400000.0
2007-10-12 00:42:00,117.33,117.33,117.325,117.33,82100000.0
2007-10-12 00:43:00,117.33,117.335,117.33,117.33,128900000.0
2007-10-12 00:44:00,117.33,117.33,117.325,117.33,131299998.0
2007-10-12 00:45:00,117.325,117.34,117.325,117.33,580199992.0
2007-10-12 00:46:00,117.33,117.34,117.32,117.33,281000001.0
2007-10-12 00:47:00,117.33,117.33,117.33,117.33,167999995.0
2007-10-12 00:48:00,117.33,117.33,117.32,117.32,227899997.0
2007-10-12 00:49:00,117.32,117.33,117.32,117.33,152600001.0
2007-10-12 00:50:00,117.33,117.34,117.325,117.33,243299997.0
2007-10-12 00:51:00,117.33,117.33,117.32,117.32,341299996.0
2007-10-12 00:52:00,117.33,117.37,117.32,117.37,1238900004.0
2007-10-12 00:53:00,117.365,117.38,117.365,117.38,635100001.0
2007-10-12 00:54:00,117.38,117.38,117.32,117.325,812399999.0
2007-10-12 00:55:00,117.325,117.37,117.32,117.36,1143000003.0
2007-10-12 00:56:00,117.36,117.37,117.36,117.36,121100000.0
2007-10-12 00:57:00,117.37,117.37,117.36,117.37,259500000.0
2007-10-12 00:58:00,117.37,117.37,117.37,117.37,20000000.0
2007-10-12 00:59:00,117.36,117.39,117.36,117.38,1044100000.0
2007-10-12 01:00:00,117.38,117.38,117.335,117.36,1261799988.0
2007-10-12 01:01:00,117.36,117.37,117.355,117.36,145500000.0
2007-10-12 01:02:00,117.36,117.36,117.355,117.355,53400000.0
2007-10-12 01:03:00,117.36,117.39,117.36,117.38,551299994.0
2007-10-12 01:04:00,117.38,117.4,117.38,117.4,440600005.0
2007-10-12 01:05:00,117.4,117.4,117.36,117.365,632600004.0
2007-10-12 01:06:00,117.36,117.37,117.315,117.32,950400010.0
2007-10-12 01:07:00,117.32,117.4,117.32,117.36,990200002.0
2007-10-12 01:08:00,117.36,117.37,117.355,117.365,533499999.0
2007-10-12 01:09:00,117.37,117.37,117.36,117.36,58700000.0
2007-10-12 01:10:00,117.36,117.36,117.36,117.36,85700000.0
2007-10-12 01:11:00,117.36,117.36,117.355,117.36,115200000.0
2007-10-12 01:12:00,117.36,117.36,117.355,117.355,55600000.0
2007-10-12 01:13:00,117.355,117.355,117.34,117.34,380399995.0
2007-10-12 01:14:00,117.345,117.345,117.34,117.345,109899999.0
2007-10-12 01:15:00,117.34,117.345,117.335,117.335,271500001.0
2007-10-12 01:16:00,117.34,117.345,117.335,117.345,331999999.0
2007-10-12 01:17:00,117.345,117.355,117.34,117.34,261999998.0
2007-10-12 01:18:00,117.345,117.345,117.32,117.34,1002700010.0
2007-10-12 01:19:00,117.345,117.35,117.33,117.33,396299993.0
2007-10-12 01:20:00,117.335,117.34,117.33,117.34,132699996.0
2007-10-12 01:21:00,117.34,117.34,117.33,117.33,62299999.0
2007-10-12 01:22:00,117.34,117.34,117.34,117.34,4000000.0
2007-10-12 01:23:00,117.34,117.37,117.34,117.35,1067599980.0
2007-10-12 01:24:00,117.35,117.35,117.335,117.335,414299992.0
2007-10-12 01:25:00,117.34,117.35,117.34,117.345,296399994.0
2007-10-12 01:26:00,117.35,117.36,117.345,117.36,212099996.0
2007-10-12 01:27:00,117.355,117.355,117.345,117.345,317199994.0
2007-10-12 01:28:00,117.35,117.36,117.35,117.36,427000000.0
2007-10-12 01:29:00,117.36,117.36,117.345,117.355,483800002.0
2007-10-12 01:30:00,117.35,117.365,117.35,117.365,338399999.0
2007-10-12 01:31:00,117.365,117.37,117.355,117.355,358300000.0
2007-10-12 01:32:00,117.36,117.36,117.345,117.355,250900000.0
2007-10-12 01:33:00,117.35,117.355,117.35,117.355,20100000.0
2007-10-12 01:34:00,117.35,117.35,117.315,117.335,632500001.0
2007-10-12 01:35:00,117.335,117.34,117.325,117.34,619000000.0
2007-10-12 01:36:00,117.34,117.35,117.34,117.345,868200002.0
2007-10-12 01:37:00,117.34,117.35,117.335,117.34,648200002.0
2007-10-12 01:38:00,117.34,117.35,117.34,117.34,595400008.0
2007-10-12 01:39:00,117.34,117.36,117.34,117.36,439199999.0
2007-10-12 01:40:00,117.37,117.37,117.36,117.36,364699999.0
2007-10-12 01:41:00,117.36,117.365,117.355,117.36,490599996.0
2007-10-12 01:42:00,117.36,117.36,117.36,117.36,124400000.0
2007-10-12 01:43:00,117.36,117.37,117.355,117.365,364700002.0
2007-10-12 01:44:00,117.365,117.38,117.365,117.38,386499997.0
2007-10-12 01:45:00,117.38,117.395,117.345,117.35,1039400001.0
2007-10-12 01:46:00,117.35,117.385,117.35,117.375,1398300007.0
2007-10-12 01:47:00,117.375,117.41,117.37,117.405,1118999998.0
2007-10-12 01:48:00,117.405,117.41,117.38,117.38,713300000.0
2007-10-12 01:49:00,117.38,117.39,117.38,117.38,650999999.0
2007-10-12 01:50:00,117.38,117.385,117.38,117.385,657199990.0
2007-10-12 01:51:00,117.385,117.395,117.38,117.385,603499997.0
2007-10-12 01:52:00,117.39,117.42,117.39,117.42,621399998.0
2007-10-12 01:53:00,117.42,117.43,117.42,117.43,996799992.0
2007-10-12 01:54:00,117.43,117.45,117.43,117.44,620899994.0
2007-10-12 01:55:00,117.44,117.44,117.42,117.44,835999999.0
2007-10-12 01:56:00,117.435,117.44,117.425,117.44,1424100010.0
2007-10-12 01:57:00,117.44,117.475,117.44,117.46,1312099992.0
2007-10-12 01:58:00,117.465,117.48,117.455,117.465,1626200016.0
2007-10-12 01:59:00,117.465,117.47,117.46,117.465,448400000.0
2007-10-12 02:00:00,117.465,117.49,117.45,117.46,1278700007.0
2007-10-12 02:01:00,117.46,117.46,117.44,117.44,393399997.0
2007-10-12 02:02:00,117.44,117.45,117.425,117.43,889100009.0
2007-10-12 02:03:00,117.43,117.43,117.415,117.42,630699999.0
2007-10-12 02:04:00,117.425,117.425,117.4,117.405,1142600004.0
2007-10-12 02:05:00,117.41,117.41,117.4,117.405,567400002.0
2007-10-12 02:06:00,117.41,117.41,117.4,117.405,334299999.0
2007-10-12 02:07:00,117.41,117.42,117.405,117.415,163600000.0
2007-10-12 02:08:00,117.42,117.42,117.42,117.42,398100000.0
2007-10-12 02:09:00,117.42,117.43,117.42,117.42,385599994.0
2007-10-12 02:10:00,117.42,117.42,117.355,117.365,2035799991.0
2007-10-12 02:11:00,117.37,117.38,117.365,117.38,910199999.0
2007-10-12 02:12:00,117.38,117.4,117.375,117.39,888900006.0
2007-10-12 02:13:00,117.39,117.43,117.39,117.415,1943699988.0
2007-10-12 02:14:00,117.405,117.42,117.405,117.41,1270400003.0
2007-10-12 02:15:00,117.41,117.415,117.405,117.41,287500002.0
2007-10-12 02:16:00,117.41,117.43,117.41,117.43,780700004.0
2007-10-12 02:17:00,117.43,117.43,117.41,117.42,1211000001.0
2007-10-12 02:18:00,117.42,117.44,117.42,117.425,1398099999.0
2007-10-12 02:19:00,117.42,117.42,117.38,117.41,2086300007.0
2007-10-12 02:20:00,117.41,117.41,117.41,117.41,540899998.0
2007-10-12 02:21:00,117.41,117.42,117.4,117.415,1431100023.0
2007-10-12 02:22:00,117.41,117.43,117.41,117.415,1398110004.0
2007-10-12 02:23:00,117.415,117.43,117.415,117.43,420000000.0
2007-10-12 02:24:00,117.41,117.42,117.39,117.4,627500009.0
2007-10-12 02:25:00,117.41,117.415,117.41,117.415,627500009.0
2007-10-12 02:27:00,117.42,117.42,117.41,117.415,287599996.0
2007-10-12 02:28:00,117.415,117.42,117.415,117.415,207399993.0
2007-10-12 02:29:00,117.42,117.42,117.41,117.41,209099998.0
2007-10-12 02:30:00,117.41,117.41,117.41,117.41,150400000.0
2007-10-12 02:31:00,117.41,117.415,117.41,117.41,589599997.0
2007-10-12 02:32:00,117.41,117.42,117.4,117.41,1724300002.0
2007-10-12 02:33:00,117.415,117.43,117.415,117.43,503000002.0
2007-10-12 02:34:00,117.43,117.44,117.42,117.425,594900014.0
2007-10-12 02:35:00,117.42,117.44,117.42,117.44,370600008.0
2007-10-12 02:36:00,117.435,117.435,117.405,117.42,596000001.0
2007-10-12 02:37:00,117.42,117.42,117.415,117.42,113600000.0
2007-10-12 02:38:00,117.42,117.42,117.415,117.42,123500000.0
2007-10-12 02:39:00,117.42,117.42,117.41,117.41,1016900021.0
2007-10-12 02:40:00,117.41,117.41,117.4,117.405,607399993.0
2007-10-12 02:41:00,117.405,117.41,117.4,117.4,230600002.0
2007-10-12 02:42:00,117.405,117.405,117.38,117.39,1504200006.0
2007-10-12 02:43:00,117.39,117.405,117.385,117.4,942800006.0
2007-10-12 02:44:00,117.4,117.41,117.39,117.39,812300007.0
2007-10-12 02:45:00,117.4,117.4,117.39,117.4,196099998.0
2007-10-12 02:46:00,117.4,117.4,117.375,117.38,655800000.0
2007-10-12 02:47:00,117.38,117.38,117.36,117.36,2135300022.0
2007-10-12 02:48:00,117.35,117.37,117.35,117.35,1047400012.0
2007-10-12 02:49:00,117.36,117.37,117.35,117.36,1047400012.0
2007-10-12 02:50:00,117.36,117.37,117.355,117.36,1523700012.0
2007-10-12 02:51:00,117.36,117.38,117.36,117.38,1131499997.0
2007-10-12 02:52:00,117.38,117.39,117.37,117.38,1749299995.0
2007-10-12 02:53:00,117.39,117.4,117.385,117.39,1749299995.0
2007-10-12 02:54:00,117.39,117.4,117.38,117.39,2061600003.0
2007-10-12 02:55:00,117.39,117.4,117.38,117.4,2061600003.0
2007-10-12 02:56:00,117.4,117.42,117.395,117.415,548899993.0
2007-10-12 02:57:00,117.415,117.42,117.4,117.4,1001300006.0
2007-10-12 02:58:00,117.4,117.41,117.395,117.41,209300008.0
2007-10-12 02:59:00,117.41,117.41,117.4,117.41,237700001.0
2007-10-12 03:00:00,117.405,117.41,117.395,117.4,1143400010.0
2007-10-12 03:01:00,117.4,117.41,117.395,117.4,580700005.0
2007-10-12 03:02:00,117.4,117.41,117.395,117.4,680500003.0
2007-10-12 03:03:00,117.4,117.41,117.4,117.41,582899993.0
2007-10-12 03:04:00,117.41,117.43,117.41,117.42,908700004.0
2007-10-12 03:05:00,117.415,117.42,117.4,117.415,891200007.0
2007-10-12 03:06:00,117.415,117.43,117.405,117.42,814400004.0
2007-10-12 03:07:00,117.42,117.42,117.42,117.42,189700000.0
2007-10-12 03:08:00,117.415,117.43,117.415,117.425,433600001.0
2007-10-12 03:09:00,117.43,117.44,117.42,117.43,796500004.0
2007-10-12 03:10:00,117.43,117.43,117.42,117.42,458500006.0
2007-10-12 03:11:00,117.42,117.42,117.415,117.42,198500000.0
2007-10-12 03:12:00,117.42,117.42,117.415,117.415,107200000.0
2007-10-12 03:13:00,117.415,117.425,117.41,117.415,621800002.0
2007-10-12 03:14:00,117.415,117.435,117.41,117.43,1286700009.0
2007-10-12 03:15:00,117.43,117.43,117.42,117.42,334699999.0
2007-10-12 03:16:00,117.42,117.44,117.42,117.43,132800001.0
2007-10-12 03:17:00,117.425,117.44,117.425,117.43,240899995.0
2007-10-12 03:18:00,117.44,117.44,117.43,117.43,406599997.0
2007-10-12 03:19:00,117.43,117.43,117.42,117.425,543100002.0
2007-10-12 03:20:00,117.42,117.43,117.42,117.43,300699997.0
2007-10-12 03:21:00,117.43,117.43,117.405,117.42,390300004.0
2007-10-12 03:22:00,117.42,117.425,117.405,117.415,918400009.0
2007-10-12 03:23:00,117.415,117.42,117.405,117.42,126600000.0
2007-10-12 03:24:00,117.42,117.42,117.4,117.4,205800004.0
2007-10-12 03:25:00,117.41,117.41,117.405,117.41,357200002.0
2007-10-12 03:26:00,117.41,117.41,117.41,117.41,166400004.0
2007-10-12 03:27:00,117.41,117.41,117.385,117.4,975500004.0
2007-10-12 03:28:00,117.395,117.405,117.385,117.39,823900012.0
2007-10-12 03:29:00,117.4,117.405,117.39,117.4,677900010.0
2007-10-12 03:30:00,117.4,117.4,117.4,117.4,166100000.0
2007-10-12 03:31:00,117.4,117.4,117.395,117.4,198899999.0
2007-10-12 03:32:00,117.4,117.4,117.4,117.4,687199994.0
2007-10-12 03:33:00,117.4,117.4,117.39,117.4,1148699988.0
2007-10-12 03:34:00,117.395,117.405,117.39,117.405,1472299995.0
2007-10-12 03:35:00,117.405,117.41,117.4,117.41,566499995.0
2007-10-12 03:36:00,117.41,117.41,117.4,117.41,434800001.0
2007-10-12 03:37:00,117.41,117.41,117.4,117.405,296500005.0
2007-10-12 03:38:00,117.4,117.405,117.4,117.4,312600005.0
2007-10-12 03:39:00,117.4,117.405,117.395,117.4,847100001.0
2007-10-12 03:40:00,117.405,117.405,117.4,117.4,386600008.0
2007-10-12 03:41:00,117.4,117.4,117.385,117.385,890200000.0
2007-10-12 03:42:00,117.385,117.39,117.385,117.385,282100000.0
2007-10-12 03:43:00,117.385,117.4,117.385,117.39,856200001.0
2007-10-12 03:44:00,117.39,117.39,117.365,117.38,1504300011.0
2007-10-12 03:45:00,117.38,117.385,117.375,117.38,957900007.0
2007-10-12 03:46:00,117.38,117.385,117.38,117.38,855199998.0
2007-10-12 03:47:00,117.38,117.38,117.37,117.37,768500000.0
2007-10-12 03:48:00,117.375,117.38,117.355,117.36,805900015.0
2007-10-12 03:49:00,117.35,117.36,117.34,117.35,906500006.0
2007-10-12 03:50:00,117.34,117.36,117.34,117.35,906500006.0
2007-10-12 03:51:00,117.36,117.36,117.35,117.35,906500006.0
2007-10-12 03:52:00,117.37,117.37,117.355,117.36,906500006.0
2007-10-12 03:53:00,117.36,117.36,117.34,117.35,2105699992.0
2007-10-12 03:54:00,117.35,117.36,117.34,117.34,1958700030.0
2007-10-12 03:55:00,117.35,117.35,117.33,117.33,1749300001.0
2007-10-12 03:56:00,117.33,117.34,117.325,117.33,1103899990.0
2007-10-12 03:57:00,117.325,117.34,117.325,117.33,1233799989.0
2007-10-12 03:58:00,117.33,117.33,117.305,117.31,2007199979.0
2007-10-12 03:59:00,117.31,117.31,117.3,117.3,1439000005.0
2007-10-12 04:00:00,117.3,117.31,117.28,117.28,1971099998.0
2007-10-12 04:01:00,117.28,117.29,117.26,117.285,1388400003.0
2007-10-12 04:02:00,117.285,117.29,117.25,117.25,2065100013.0
2007-10-12 04:03:00,117.24,117.24,117.22,117.22,1570500012.0
2007-10-12 04:04:00,117.21,117.22,117.2,117.21,1570500012.0
2007-10-12 04:05:00,117.225,117.26,117.22,117.26,1570500012.0
2007-10-12 04:06:00,117.26,117.26,117.24,117.24,1434700003.0
2007-10-12 04:07:00,117.245,117.26,117.235,117.25,310000000.0
2007-10-12 04:08:00,117.25,117.27,117.25,117.26,825300000.0
2007-10-12 04:09:00,117.26,117.27,117.25,117.255,984099994.0
2007-10-12 04:10:00,117.26,117.28,117.26,117.26,580700006.0
2007-10-12 04:11:00,117.28,117.28,117.27,117.27,580700006.0
2007-10-12 04:12:00,117.27,117.28,117.27,117.27,2033100008.0
2007-10-12 04:13:00,117.27,117.28,117.265,117.27,933599994.0
2007-10-12 04:14:00,117.27,117.28,117.27,117.28,1305900004.0
2007-10-12 04:15:00,117.28,117.29,117.27,117.29,1353900020.0
2007-10-12 04:16:00,117.295,117.3,117.285,117.295,1353900020.0
2007-10-12 04:17:00,117.295,117.295,117.27,117.27,718699994.0
2007-10-12 04:18:00,117.27,117.27,117.255,117.255,783699995.0
2007-10-12 04:19:00,117.255,117.27,117.255,117.265,1242900004.0
2007-10-12 04:20:00,117.265,117.27,117.26,117.27,964899997.0
2007-10-12 04:21:00,117.27,117.27,117.255,117.255,850900026.0
2007-10-12 04:22:00,117.255,117.26,117.245,117.245,755600004.0
2007-10-12 04:23:00,117.245,117.27,117.245,117.27,699700006.0
2007-10-12 04:24:00,117.27,117.29,117.265,117.28,1136500000.0
2007-10-12 04:25:00,117.28,117.28,117.27,117.27,1459099996.0
2007-10-12 04:26:00,117.255,117.27,117.245,117.26,1519599993.0
2007-10-12 04:27:00,117.255,117.275,117.255,117.27,807699995.0
2007-10-12 04:28:00,117.27,117.3,117.27,117.295,1391499998.0
2007-10-12 04:29:00,117.295,117.3,117.285,117.285,704900008.0
2007-10-12 04:30:00,117.285,117.29,117.285,117.29,692299993.0
2007-10-12 04:31:00,117.29,117.32,117.28,117.315,1751600006.0
2007-10-12 04:32:00,117.3,117.32,117.3,117.3,2034300022.0
2007-10-12 04:33:00,117.32,117.33,117.31,117.33,2034300022.0
2007-10-12 04:34:00,117.33,117.33,117.315,117.315,1971500006.0
2007-10-12 04:35:00,117.315,117.33,117.315,117.325,810400001.0
2007-10-12 04:36:00,117.33,117.33,117.325,117.33,218900000.0
2007-10-12 04:37:00,117.33,117.33,117.315,117.32,1030100000.0
2007-10-12 04:38:00,117.32,117.32,117.31,117.315,891700003.0
2007-10-12 04:39:00,117.31,117.32,117.31,117.315,1286100006.0
2007-10-12 04:40:00,117.315,117.32,117.305,117.31,919899991.0
2007-10-12 04:41:00,117.31,117.32,117.31,117.315,625399996.0
2007-10-12 04:42:00,117.315,117.335,117.315,117.33,510799997.0
2007-10-12 04:43:00,117.33,117.34,117.33,117.34,293199994.0
2007-10-12 04:44:00,117.335,117.34,117.335,117.34,149899999.0
2007-10-12 04:45:00,117.34,117.36,117.33,117.335,1517900000.0
2007-10-12 04:46:00,117.34,117.34,117.31,117.32,1082000002.0
2007-10-12 04:47:00,117.32,117.335,117.32,117.32,689400006.0
2007-10-12 04:48:00,117.32,117.32,117.31,117.32,746599998.0
2007-10-12 04:49:00,117.32,117.34,117.32,117.325,1683499994.0
2007-10-12 04:50:00,117.33,117.34,117.32,117.33,712800010.0
2007-10-12 04:51:00,117.33,117.34,117.32,117.33,493399994.0
2007-10-12 04:52:00,117.33,117.34,117.33,117.34,729100010.0
2007-10-12 04:53:00,117.34,117.35,117.33,117.35,868999993.0
2007-10-12 04:54:00,117.35,117.36,117.34,117.34,523300000.0
2007-10-12 04:55:00,117.34,117.35,117.335,117.335,1519200002.0
2007-10-12 04:56:00,117.34,117.34,117.335,117.34,278800010.0
2007-10-12 04:57:00,117.34,117.35,117.34,117.35,622399994.0
2007-10-12 04:58:00,117.35,117.35,117.335,117.335,1102699985.0
2007-10-12 04:59:00,117.34,117.34,117.335,117.34,421400002.0
2007-10-12 05:00:00,117.34,117.36,117.335,117.355,735600002.0
2007-10-12 05:01:00,117.36,117.36,117.355,117.36,157099995.0
2007-10-12 05:02:00,117.36,117.36,117.345,117.35,692399997.0
2007-10-12 05:03:00,117.35,117.36,117.35,117.35,1217899975.0
2007-10-12 05:04:00,117.35,117.36,117.35,117.35,961699995.0
2007-10-12 05:05:00,117.35,117.36,117.345,117.35,593399988.0
2007-10-12 05:06:00,117.35,117.35,117.345,117.345,443800000.0
2007-10-12 05:07:00,117.345,117.36,117.345,117.36,632699999.0
2007-10-12 05:08:00,117.36,117.36,117.36,117.36,193800005.0
2007-10-12 05:09:00,117.36,117.37,117.355,117.365,335100006.0
2007-10-12 05:10:00,117.365,117.365,117.355,117.36,210300000.0
2007-10-12 05:11:00,117.36,117.36,117.36,117.36,82200000.0
2007-10-12 05:12:00,117.36,117.365,117.36,117.365,23700000.0
2007-10-12 05:13:00,117.365,117.375,117.365,117.365,86500000.0
2007-10-12 05:14:00,117.365,117.375,117.365,117.37,60400000.0
2007-10-12 05:15:00,117.37,117.375,117.37,117.37,36500000.0
2007-10-12 05:16:00,117.37,117.37,117.35,117.36,265400002.0
2007-10-12 05:17:00,117.36,117.36,117.355,117.36,280199995.0
2007-10-12 05:18:00,117.36,117.36,117.34,117.34,622099996.0
2007-10-12 05:19:00,117.34,117.35,117.34,117.35,386099992.0
2007-10-12 05:20:00,117.35,117.35,117.33,117.335,664000003.0
2007-10-12 05:21:00,117.34,117.34,117.335,117.335,261900000.0
2007-10-12 05:22:00,117.335,117.34,117.33,117.34,584799997.0
2007-10-12 05:23:00,117.34,117.34,117.34,117.34,149600000.0
2007-10-12 05:24:00,117.34,117.34,117.335,117.335,305100001.0
2007-10-12 05:25:00,117.34,117.36,117.34,117.36,288500003.0
2007-10-12 05:26:00,117.355,117.36,117.335,117.34,677500006.0
2007-10-12 05:27:00,117.335,117.34,117.315,117.32,314500000.0
2007-10-12 05:28:00,117.315,117.32,117.285,117.295,1512000019.0
2007-10-12 05:29:00,117.295,117.305,117.285,117.3,595500008.0
2007-10-12 05:30:00,117.3,117.305,117.29,117.29,924900016.0
2007-10-12 05:31:00,117.3,117.3,117.29,117.295,602100085.0
2007-10-12 05:32:00,117.29,117.3,117.285,117.29,592200006.0
2007-10-12 05:33:00,117.29,117.29,117.275,117.28,437400011.0
2007-10-12 05:34:00,117.28,117.28,117.23,117.255,1932000002.0
2007-10-12 05:35:00,117.255,117.27,117.25,117.27,512600007.0
2007-10-12 05:36:00,117.27,117.28,117.245,117.25,841599992.0
2007-10-12 05:37:00,117.25,117.25,117.24,117.24,585500014.0
2007-10-12 05:38:00,117.24,117.25,117.225,117.25,844000015.0
2007-10-12 05:39:00,117.245,117.27,117.245,117.25,689900000.0
2007-10-12 05:40:00,117.25,117.26,117.245,117.245,279799999.0
2007-10-12 05:41:00,117.25,117.27,117.25,117.25,589800003.0
2007-10-12 05:42:00,117.25,117.27,117.245,117.27,664500001.0
2007-10-12 05:43:00,117.27,117.27,117.25,117.25,282500000.0
2007-10-12 05:44:00,117.25,117.26,117.25,117.26,457400009.0
2007-10-12 05:45:00,117.26,117.26,117.25,117.25,495099996.0
2007-10-12 05:46:00,117.25,117.25,117.245,117.25,387599999.0
2007-10-12 05:47:00,117.25,117.255,117.245,117.245,1043499997.0
2007-10-12 05:48:00,117.25,117.26,117.25,117.26,308000001.0
2007-10-12 05:49:00,117.26,117.26,117.255,117.255,318700007.0
2007-10-12 05:50:00,117.26,117.27,117.255,117.26,317530002.0
2007-10-12 05:51:00,117.26,117.26,117.26,117.26,151000000.0
2007-10-12 05:52:00,117.26,117.27,117.26,117.26,512400003.0
2007-10-12 05:53:00,117.26,117.27,117.26,117.265,215999999.0
2007-10-12 05:54:00,117.265,117.265,117.255,117.26,370699996.0
2007-10-12 05:55:00,117.26,117.26,117.245,117.255,777100002.0
2007-10-12 05:56:00,117.25,117.27,117.25,117.255,948800009.0
2007-10-12 05:57:00,117.26,117.26,117.245,117.26,855999998.0
2007-10-12 05:58:00,117.26,117.27,117.26,117.27,673100002.0
2007-10-12 05:59:00,117.27,117.27,117.265,117.265,538700014.0
2007-10-12 06:00:00,117.265,117.27,117.265,117.27,336500010.0
2007-10-12 06:01:00,117.27,117.29,117.265,117.29,732199998.0
2007-10-12 06:02:00,117.285,117.295,117.285,117.29,853600000.0
2007-10-12 06:03:00,117.285,117.29,117.27,117.28,1256800000.0
2007-10-12 06:04:00,117.28,117.3,117.28,117.3,490100003.0
2007-10-12 06:05:00,117.3,117.3,117.29,117.3,619900003.0
2007-10-12 06:06:00,117.3,117.3,117.28,117.3,601000008.0
2007-10-12 06:07:00,117.3,117.31,117.295,117.305,1134400006.0
2007-10-12 06:08:00,117.305,117.305,117.285,117.29,1268900001.0
2007-10-12 06:09:00,117.3,117.31,117.3,117.305,921199997.0
2007-10-12 06:10:00,117.305,117.31,117.3,117.305,433700000.0
2007-10-12 06:11:00,117.31,117.31,117.3,117.305,377500007.0
2007-10-12 06:12:00,117.305,117.31,117.305,117.31,68100002.0
2007-10-12 06:13:00,117.31,117.31,117.305,117.31,73700000.0
2007-10-12 06:14:00,117.31,117.31,117.31,117.31,4000000.0
2007-10-12 06:15:00,117.31,117.31,117.31,117.31,28000000.0
2007-10-12 06:16:00,117.31,117.32,117.305,117.315,373300003.0
2007-10-12 06:17:00,117.315,117.33,117.305,117.315,1377299995.0
2007-10-12 06:18:00,117.32,117.325,117.32,117.325,92500000.0
2007-10-12 06:19:00,117.33,117.34,117.33,117.34,750999995.0
2007-10-12 06:20:00,117.34,117.34,117.33,117.335,1599900016.0
2007-10-12 06:21:00,117.34,117.34,117.335,117.34,719899999.0
2007-10-12 06:22:00,117.34,117.34,117.335,117.335,273299999.0
2007-10-12 06:23:00,117.33,117.34,117.33,117.34,199799997.0
2007-10-12 06:24:00,117.335,117.34,117.305,117.315,1772799997.0
2007-10-12 06:25:00,117.315,117.33,117.31,117.33,583599998.0
2007-10-12 06:26:00,117.33,117.33,117.315,117.315,164299999.0
2007-10-12 06:27:00,117.32,117.32,117.31,117.32,717299999.0
2007-10-12 06:28:00,117.32,117.32,117.31,117.31,827000001.0
2007-10-12 06:29:00,117.31,117.31,117.3,117.3,718699998.0
2007-10-12 06:30:00,117.31,117.32,117.305,117.315,366900002.0
2007-10-12 06:31:00,117.32,117.32,117.315,117.32,148200000.0
2007-10-12 06:32:00,117.32,117.325,117.32,117.32,411500002.0
2007-10-12 06:33:00,117.32,117.32,117.32,117.32,197000000.0
2007-10-12 06:34:00,117.32,117.32,117.315,117.315,82600000.0
2007-10-12 06:35:00,117.315,117.32,117.315,117.315,163999998.0
2007-10-12 06:36:00,117.32,117.32,117.3,117.305,695800001.0
2007-10-12 06:37:00,117.305,117.325,117.3,117.32,882800004.0
2007-10-12 06:38:00,117.315,117.33,117.315,117.32,393199999.0
2007-10-12 06:39:00,117.32,117.325,117.315,117.32,644900002.0
2007-10-12 06:40:00,117.32,117.325,117.32,117.32,550200003.0
2007-10-12 06:41:00,117.32,117.325,117.315,117.325,826100008.0
2007-10-12 06:42:00,117.325,117.325,117.315,117.315,418999991.0
2007-10-12 06:43:00,117.315,117.32,117.315,117.315,96700000.0
2007-10-12 06:44:00,117.31,117.31,117.3,117.305,791799999.0
2007-10-12 06:45:00,117.305,117.31,117.3,117.31,571700008.0
2007-10-12 06:46:00,117.31,117.31,117.3,117.31,381199999.0
2007-10-12 06:47:00,117.31,117.31,117.295,117.3,1210600017.0
2007-10-12 06:48:00,117.295,117.3,117.285,117.29,546000004.0
2007-10-12 06:49:00,117.29,117.29,117.285,117.29,294700002.0
2007-10-12 06:50:00,117.285,117.3,117.285,117.295,605699990.0
2007-10-12 06:51:00,117.3,117.31,117.295,117.3,1127200007.0
2007-10-12 06:52:00,117.3,117.31,117.3,117.31,831899994.0
2007-10-12 06:53:00,117.31,117.31,117.3,117.31,882199999.0
2007-10-12 06:54:00,117.29,117.29,117.28,117.28,1913299980.0
2007-10-12 06:55:00,117.29,117.305,117.28,117.3,1913299980.0
2007-10-12 06:56:00,117.3,117.31,117.295,117.3,562000005.0
2007-10-12 06:57:00,117.3,117.3,117.29,117.29,691800012.0
2007-10-12 06:58:00,117.29,117.3,117.29,117.29,1045200001.0
2007-10-12 06:59:00,117.29,117.29,117.275,117.29,353800004.0
2007-10-12 07:00:00,117.29,117.29,117.265,117.285,911399995.0
2007-10-12 07:01:00,117.285,117.3,117.285,117.285,449700000.0
2007-10-12 07:02:00,117.285,117.295,117.26,117.27,1718099992.0
2007-10-12 07:03:00,117.275,117.275,117.245,117.245,1827100003.0
2007-10-12 07:04:00,117.245,117.255,117.235,117.235,1398800001.0
2007-10-12 07:05:00,117.235,117.24,117.22,117.22,819999994.0
2007-10-12 07:06:00,117.22,117.245,117.22,117.235,1266099999.0
2007-10-12 07:07:00,117.24,117.24,117.22,117.23,865800021.0
2007-10-12 07:08:00,117.25,117.25,117.215,117.215,865800021.0
2007-10-12 07:09:00,117.2,117.22,117.17,117.2,1412799992.0
2007-10-12 07:10:00,117.19,117.23,117.18,117.22,1412799992.0
2007-10-12 07:11:00,117.235,117.24,117.215,117.225,1412799992.0
2007-10-12 07:12:00,117.225,117.24,117.22,117.24,851100000.0
2007-10-12 07:13:00,117.24,117.25,117.235,117.235,1126399987.0
2007-10-12 07:14:00,117.22,117.22,117.2,117.22,749599996.0
2007-10-12 07:15:00,117.225,117.225,117.22,117.22,749599996.0
2007-10-12 07:16:00,117.22,117.235,117.21,117.215,1538099990.0
2007-10-12 07:17:00,117.22,117.22,117.185,117.2,1397806007.0
2007-10-12 07:18:00,117.195,117.21,117.185,117.195,1490499993.0
2007-10-12 07:19:00,117.195,117.205,117.185,117.2,1635899999.0
2007-10-12 07:20:00,117.2,117.22,117.2,117.22,1713900006.0
2007-10-12 07:21:00,117.22,117.23,117.21,117.21,1102099998.0
2007-10-12 07:22:00,117.21,117.23,117.21,117.22,1064800013.0
2007-10-12 07:23:00,117.22,117.22,117.21,117.21,812600011.0
2007-10-12 07:24:00,117.21,117.22,117.205,117.21,1218700005.0
2007-10-12 07:25:00,117.21,117.23,117.21,117.225,464499998.0
2007-10-12 07:26:00,117.23,117.23,117.21,117.225,1619599997.0
2007-10-12 07:27:00,117.225,117.23,117.215,117.22,791999999.0
2007-10-12 07:28:00,117.225,117.23,117.22,117.225,252899988.0
2007-10-12 07:29:00,117.225,117.225,117.215,117.22,416100000.0
2007-10-12 07:30:00,117.22,117.22,117.21,117.21,640199997.0
2007-10-12 07:31:00,117.21,117.225,117.205,117.21,922200003.0
2007-10-12 07:32:00,117.21,117.21,117.2,117.205,511800001.0
2007-10-12 07:33:00,117.2,117.21,117.2,117.21,307400004.0
2007-10-12 07:34:00,117.21,117.215,117.205,117.215,729900008.0
2007-10-12 07:35:00,117.215,117.215,117.195,117.2,717400001.0
2007-10-12 07:36:00,117.2,117.2,117.19,117.195,798900026.0
2007-10-12 07:37:00,117.195,117.2,117.185,117.195,941500004.0
2007-10-12 07:38:00,117.195,117.2,117.19,117.19,931500011.0
2007-10-12 07:39:00,117.19,117.19,117.185,117.185,474400009.0
2007-10-12 07:40:00,117.185,117.19,117.185,117.19,464800000.0
2007-10-12 07:41:00,117.185,117.19,117.16,117.16,1217699994.0
2007-10-12 07:42:00,117.16,117.18,117.16,117.17,840100000.0
2007-10-12 07:43:00,117.17,117.18,117.165,117.175,1176200013.0
2007-10-12 07:44:00,117.18,117.18,117.15,117.16,2001400006.0
2007-10-12 07:45:00,117.16,117.16,117.14,117.14,1790600011.0
2007-10-12 07:46:00,117.14,117.15,117.14,117.14,933500003.0
2007-10-12 07:47:00,117.14,117.15,117.14,117.15,979500004.0
2007-10-12 07:48:00,117.15,117.15,117.14,117.14,603900000.0
2007-10-12 07:49:00,117.14,117.16,117.14,117.16,948000010.0
2007-10-12 07:50:00,117.16,117.21,117.15,117.18,1447500015.0
2007-10-12 07:51:00,117.185,117.2,117.18,117.19,1447500015.0
2007-10-12 07:52:00,117.185,117.19,117.145,117.16,1628800004.0
2007-10-12 07:53:00,117.16,117.18,117.155,117.17,2072600020.0
2007-10-12 07:54:00,117.17,117.18,117.165,117.175,1779199991.0
2007-10-12 07:55:00,117.175,117.18,117.165,117.17,1880900006.0
2007-10-12 07:56:00,117.17,117.17,117.15,117.16,1854400008.0
2007-10-12 07:57:00,117.155,117.19,117.155,117.18,1704300013.0
2007-10-12 07:58:00,117.18,117.2,117.17,117.19,1976100005.0
2007-10-12 07:59:00,117.2,117.21,117.19,117.205,1976100005.0
2007-10-12 08:00:00,117.21,117.22,117.19,117.215,2058200009.0
2007-10-12 08:01:00,117.2,117.21,117.16,117.17,816100000.0
2007-10-12 08:02:00,117.185,117.2,117.18,117.19,816100000.0
2007-10-12 08:03:00,117.19,117.2,117.16,117.16,1840900003.0
2007-10-12 08:04:00,117.15,117.19,117.14,117.18,1501399997.0
2007-10-12 08:05:00,117.19,117.19,117.17,117.18,1501399997.0
2007-10-12 08:06:00,117.16,117.18,117.16,117.17,1162600004.0
2007-10-12 08:07:00,117.16,117.19,117.16,117.18,1162600004.0
2007-10-12 08:08:00,117.19,117.2,117.17,117.195,1162600004.0
2007-10-12 08:09:00,117.195,117.21,117.195,117.205,1972999997.0
2007-10-12 08:10:00,117.21,117.21,117.2,117.2,713800000.0
2007-10-12 08:11:00,117.21,117.21,117.195,117.2,1909400007.0
2007-10-12 08:12:00,117.2,117.21,117.185,117.19,1477800004.0
2007-10-12 08:13:00,117.19,117.195,117.15,117.18,1967900010.0
2007-10-12 08:14:00,117.175,117.195,117.165,117.18,2010300006.0
2007-10-12 08:15:00,117.18,117.19,117.175,117.185,834899999.0
2007-10-12 08:16:00,117.19,117.23,117.18,117.22,1211400003.0
2007-10-12 08:17:00,117.21,117.21,117.19,117.2,1211400003.0
2007-10-12 08:18:00,117.21,117.23,117.21,117.225,1211400003.0
2007-10-12 08:19:00,117.22,117.22,117.19,117.19,1059700000.0
2007-10-12 08:20:00,117.2,117.2,117.195,117.195,1059700000.0
2007-10-12 08:21:00,117.195,117.21,117.185,117.2,1496199997.0
2007-10-12 08:22:00,117.2,117.23,117.195,117.23,1581900001.0
2007-10-12 08:23:00,117.21,117.23,117.21,117.21,1729599991.0
2007-10-12 08:24:00,117.22,117.23,117.205,117.225,1729599991.0
2007-10-12 08:25:00,117.23,117.235,117.215,117.235,1216000001.0
2007-10-12 08:26:00,117.23,117.25,117.23,117.235,1490900009.0
2007-10-12 08:27:00,117.24,117.25,117.22,117.24,1474200005.0
2007-10-12 08:28:00,117.25,117.25,117.23,117.24,1474200005.0
2007-10-12 08:29:00,117.245,117.26,117.24,117.26,1474200005.0
2007-10-12 08:30:00,117.26,117.265,117.25,117.26,1116200000.0
2007-10-12 08:31:00,117.26,117.26,117.24,117.24,1060799998.0
2007-10-12 08:32:00,117.24,117.255,117.235,117.25,942999994.0
2007-10-12 08:33:00,117.25,117.26,117.24,117.26,1302600000.0
2007-10-12 08:34:00,117.26,117.26,117.235,117.24,1161000009.0
2007-10-12 08:35:00,117.235,117.245,117.23,117.23,975900000.0
2007-10-12 08:36:00,117.23,117.24,117.23,117.235,1555700005.0
2007-10-12 08:37:00,117.235,117.24,117.23,117.235,1010200000.0
2007-10-12 08:38:00,117.23,117.25,117.23,117.24,1542499990.0
2007-10-12 08:39:00,117.25,117.26,117.235,117.245,1542499990.0
2007-10-12 08:40:00,117.25,117.26,117.24,117.26,1748299982.0
2007-10-12 08:41:00,117.25,117.28,117.25,117.28,1748299982.0
2007-10-12 08:42:00,117.29,117.34,117.29,117.325,1748299982.0
2007-10-12 08:43:00,117.325,117.34,117.32,117.335,1491199988.0
2007-10-12 08:44:00,117.335,117.34,117.31,117.31,1340799990.0
2007-10-12 08:45:00,117.31,117.315,117.29,117.29,336099998.0
2007-10-12 08:46:00,117.3,117.335,117.295,117.335,1455099999.0
2007-10-12 08:47:00,117.335,117.34,117.295,117.305,1702899985.0
2007-10-12 08:48:00,117.29,117.35,117.29,117.29,1412399983.0
2007-10-12 08:49:00,117.31,117.33,117.31,117.315,1412399983.0
2007-10-12 08:50:00,117.315,117.355,117.31,117.35,1440499990.0
2007-10-12 08:51:00,117.35,117.37,117.34,117.36,1211699991.0
2007-10-12 08:52:00,117.37,117.38,117.36,117.37,1211699991.0
2007-10-12 08:53:00,117.36,117.37,117.36,117.36,1054199996.0
2007-10-12 08:54:00,117.35,117.36,117.34,117.35,1054199996.0
2007-10-12 08:55:00,117.355,117.36,117.34,117.35,1054199996.0
2007-10-12 08:56:00,117.35,117.36,117.34,117.345,883299992.0
2007-10-12 08:57:00,117.345,117.36,117.34,117.34,1234099973.0
2007-10-12 08:58:00,117.34,117.34,117.335,117.34,859899987.0
2007-10-12 08:59:00,117.34,117.35,117.32,117.32,1209599978.0
2007-10-12 09:00:00,117.32,117.33,117.31,117.315,754100003.0
2007-10-12 09:01:00,117.31,117.33,117.3,117.32,682800004.0
2007-10-12 09:02:00,117.34,117.36,117.34,117.36,682800004.0
2007-10-12 09:03:00,117.36,117.38,117.36,117.36,1621000012.0
2007-10-12 09:04:00,117.36,117.36,117.325,117.325,1125499989.0
2007-10-12 09:05:00,117.325,117.335,117.315,117.335,1517800007.0
2007-10-12 09:06:00,117.335,117.34,117.325,117.325,860500002.0
2007-10-12 09:07:00,117.325,117.335,117.31,117.32,557500004.0
2007-10-12 09:08:00,117.3,117.31,117.28,117.3,1749500005.0
2007-10-12 09:09:00,117.315,117.315,117.255,117.275,1749500005.0
2007-10-12 09:10:00,117.27,117.285,117.26,117.26,2055700010.0
2007-10-12 09:11:00,117.26,117.26,117.235,117.26,2095799992.0
2007-10-12 09:12:00,117.26,117.26,117.25,117.26,1021899981.0
2007-10-12 09:13:00,117.26,117.26,117.245,117.25,1650200022.0
2007-10-12 09:14:00,117.25,117.25,117.22,117.23,1520199996.0
2007-10-12 09:15:00,117.24,117.24,117.18,117.21,1520199996.0
2007-10-12 09:16:00,117.22,117.23,117.195,117.2,1520199996.0
2007-10-12 09:17:00,117.2,117.22,117.195,117.205,1788199993.0
2007-10-12 09:18:00,117.21,117.22,117.21,117.22,1623399929.0
2007-10-12 09:19:00,117.23,117.23,117.21,117.22,1623399929.0
2007-10-12 09:20:00,117.22,117.22,117.21,117.22,1649099966.0
2007-10-12 09:21:00,117.22,117.24,117.22,117.24,1914700001.0
2007-10-12 09:22:00,117.24,117.24,117.23,117.23,1197199979.0
2007-10-12 09:23:00,117.23,117.24,117.215,117.225,2127799985.0
2007-10-12 09:24:00,117.23,117.24,117.22,117.24,1274200003.0
2007-10-12 09:25:00,117.25,117.26,117.25,117.25,1274200003.0
2007-10-12 09:26:00,117.23,117.25,117.23,117.24,1448400009.0
2007-10-12 09:27:00,117.23,117.26,117.23,117.25,1448400009.0
2007-10-12 09:28:00,117.24,117.25,117.23,117.24,1448400009.0
2007-10-12 09:29:00,117.25,117.25,117.24,117.24,1448400009.0
2007-10-12 09:30:00,117.245,117.26,117.235,117.255,1448400009.0
2007-10-12 09:31:00,117.255,117.28,117.255,117.28,1771199993.0
2007-10-12 09:32:00,117.28,117.29,117.275,117.29,1897200023.0
2007-10-12 09:33:00,117.29,117.29,117.28,117.29,382600004.0
2007-10-12 09:34:00,117.3,117.3,117.29,117.295,382600004.0
2007-10-12 09:35:00,117.3,117.3,117.28,117.28,1187400010.0
2007-10-12 09:36:00,117.28,117.3,117.27,117.3,1985000010.0
2007-10-12 09:37:00,117.29,117.3,117.27,117.29,1985000010.0
2007-10-12 09:38:00,117.28,117.29,117.27,117.29,1985000010.0
2007-10-12 09:39:00,117.3,117.3,117.285,117.29,1985000010.0
2007-10-12 09:40:00,117.29,117.29,117.27,117.275,2042600000.0
2007-10-12 09:41:00,117.275,117.29,117.26,117.285,1985199981.0
2007-10-12 09:42:00,117.285,117.285,117.265,117.275,1566599964.0
2007-10-12 09:43:00,117.28,117.28,117.27,117.28,1309299979.0
2007-10-12 09:44:00,117.28,117.29,117.28,117.29,704200000.0
2007-10-12 09:45:00,117.29,117.3,117.29,117.3,2140699985.0
2007-10-12 09:46:00,117.3,117.33,117.3,117.31,1011700009.0
2007-10-12 09:47:00,117.3,117.32,117.29,117.31,1011700009.0
2007-10-12 09:48:00,117.315,117.32,117.29,117.29,1011700009.0
2007-10-12 09:49:00,117.29,117.29,117.275,117.28,1466900002.0
2007-10-12 09:50:00,117.275,117.29,117.275,117.28,1567999997.0
2007-10-12 09:51:00,117.28,117.28,117.27,117.28,1898000017.0
2007-10-12 09:52:00,117.32,117.325,117.32,117.32,890800000.0
2007-10-12 09:53:00,117.32,117.32,117.305,117.305,2076700030.0
2007-10-12 09:54:00,117.31,117.33,117.31,117.33,1569899992.0
2007-10-12 09:55:00,117.32,117.33,117.31,117.32,1569899992.0
2007-10-12 09:56:00,117.31,117.32,117.29,117.3,1569899992.0
2007-10-12 09:57:00,117.31,117.31,117.295,117.3,1569899992.0
2007-10-12 09:58:00,117.3,117.315,117.3,117.31,1662200008.0
2007-10-12 09:59:00,117.31,117.32,117.305,117.31,1828099989.0
2007-10-12 10:00:00,117.31,117.32,117.3,117.315,1438899997.0
2007-10-12 10:01:00,117.31,117.32,117.31,117.32,1860600006.0
2007-10-12 10:02:00,117.3,117.31,117.3,117.31,1917600008.0
2007-10-12 10:03:00,117.325,117.345,117.315,117.33,1917600008.0
2007-10-12 10:04:00,117.33,117.34,117.33,117.33,1380199970.0
2007-10-12 10:05:00,117.33,117.335,117.32,117.33,797399990.0
2007-10-12 10:06:00,117.31,117.32,117.31,117.32,1814399995.0
2007-10-12 10:07:00,117.33,117.35,117.32,117.35,1814399995.0
2007-10-12 10:08:00,117.34,117.35,117.34,117.34,1814399995.0
2007-10-12 10:09:00,117.355,117.36,117.32,117.33,1814399995.0
2007-10-12 10:10:00,117.325,117.33,117.3,117.31,1920200014.0
2007-10-12 10:11:00,117.31,117.31,117.3,117.3,1611700000.0
2007-10-12 10:12:00,117.3,117.3,117.27,117.28,1173099996.0
2007-10-12 10:13:00,117.285,117.29,117.28,117.29,1173099996.0
2007-10-12 10:14:00,117.29,117.3,117.29,117.295,1099500005.0
2007-10-12 10:15:00,117.295,117.3,117.27,117.28,1972699994.0
2007-10-12 10:16:00,117.26,117.28,117.26,117.28,1338499996.0
2007-10-12 10:17:00,117.29,117.31,117.28,117.31,1338499996.0
2007-10-12 10:18:00,117.3,117.31,117.29,117.3,1338499996.0
2007-10-12 10:19:00,117.29,117.3,117.29,117.29,1338499996.0
2007-10-12 10:20:00,117.305,117.31,117.295,117.305,1338499996.0
2007-10-12 10:21:00,117.31,117.32,117.3,117.32,1511799997.0
2007-10-12 10:22:00,117.32,117.32,117.31,117.31,1192300003.0
2007-10-12 10:23:00,117.31,117.32,117.31,117.32,837299990.0
2007-10-12 10:24:00,117.32,117.32,117.315,117.32,91499999.0
2007-10-12 10:25:00,117.32,117.32,117.31,117.32,315599995.0
2007-10-12 10:26:00,117.32,117.32,117.3,117.3,1229400001.0
2007-10-12 10:27:00,117.3,117.31,117.295,117.3,936800010.0
2007-10-12 10:28:00,117.3,117.3,117.29,117.29,1568199990.0
2007-10-12 10:29:00,117.3,117.3,117.285,117.29,1568199990.0
2007-10-12 10:30:00,117.29,117.3,117.285,117.29,1160799982.0
2007-10-12 10:31:00,117.29,117.295,117.28,117.295,853100004.0
2007-10-12 10:32:00,117.295,117.31,117.29,117.31,897100005.0
2007-10-12 10:33:00,117.3,117.3,117.295,117.295,89200000.0
2007-10-12 10:34:00,117.3,117.3,117.28,117.29,1052200006.0
2007-10-12 10:35:00,117.29,117.29,117.28,117.285,522499997.0
2007-10-12 10:36:00,117.285,117.295,117.28,117.29,1592000019.0
2007-10-12 10:37:00,117.27,117.28,117.26,117.27,74000000.0
2007-10-12 10:38:00,117.285,117.29,117.285,117.285,74000000.0
2007-10-12 10:39:00,117.285,117.29,117.285,117.285,125000000.0
2007-10-12 10:40:00,117.285,117.3,117.275,117.295,1354500018.0
2007-10-12 10:41:00,117.295,117.31,117.285,117.305,774199998.0
2007-10-12 10:42:00,117.31,117.31,117.3,117.31,213700001.0
2007-10-12 10:43:00,117.305,117.305,117.28,117.3,999799986.0
2007-10-12 10:44:00,117.295,117.3,117.285,117.29,927000002.0
2007-10-12 10:45:00,117.29,117.305,117.29,117.295,1677500002.0
2007-10-12 10:46:00,117.29,117.3,117.285,117.29,1118700005.0
2007-10-12 10:47:00,117.285,117.31,117.285,117.305,1249700000.0
2007-10-12 10:48:00,117.31,117.31,117.285,117.29,1369199992.0
2007-10-12 10:49:00,117.295,117.3,117.29,117.3,1357199971.0
2007-10-12 10:50:00,117.3,117.32,117.285,117.32,1494799995.0
2007-10-12 10:51:00,117.32,117.32,117.305,117.305,1328600008.0
2007-10-12 10:52:00,117.305,117.31,117.295,117.305,1620199995.0
2007-10-12 10:53:00,117.305,117.31,117.3,117.305,970100008.0
2007-10-12 10:54:00,117.305,117.31,117.285,117.31,2126700008.0
2007-10-12 10:55:00,117.31,117.31,117.295,117.305,1093399998.0
2007-10-12 10:56:00,117.31,117.33,117.31,117.33,1147699999.0
2007-10-12 10:57:00,117.325,117.35,117.32,117.34,620300002.0
2007-10-12 10:58:00,117.34,117.34,117.325,117.325,1403300008.0
2007-10-12 10:59:00,117.33,117.34,117.31,117.335,1341899991.0
2007-10-12 11:00:00,117.335,117.365,117.335,117.365,866899994.0
2007-10-12 11:01:00,117.365,117.37,117.345,117.36,1576999997.0
2007-10-12 11:02:00,117.355,117.36,117.34,117.34,1507509995.0
2007-10-12 11:03:00,117.34,117.35,117.34,117.34,1285999996.0
2007-10-12 11:04:00,117.35,117.35,117.33,117.33,1285999996.0
2007-10-12 11:05:00,117.34,117.34,117.33,117.33,1285999996.0
2007-10-12 11:06:00,117.33,117.33,117.325,117.33,449500002.0
2007-10-12 11:07:00,117.33,117.33,117.33,117.33,438500000.0
2007-10-12 11:08:00,117.33,117.345,117.32,117.32,1380299994.0
2007-10-12 11:09:00,117.32,117.325,117.315,117.325,824199992.0
2007-10-12 11:10:00,117.325,117.33,117.315,117.325,1424299998.0
2007-10-12 11:11:00,117.33,117.345,117.325,117.34,1524199991.0
2007-10-12 11:12:00,117.34,117.38,117.34,117.36,1532400002.0
2007-10-12 11:13:00,117.36,117.41,117.36,117.41,1335999998.0
2007-10-12 11:14:00,117.42,117.42,117.36,117.38,1335999998.0
2007-10-12 11:15:00,117.385,117.395,117.38,117.38,1335999998.0
2007-10-12 11:16:00,117.38,117.39,117.38,117.39,554500003.0
2007-10-12 11:17:00,117.37,117.42,117.37,117.39,1563299999.0
2007-10-12 11:18:00,117.38,117.4,117.38,117.39,1563299999.0
2007-10-12 11:19:00,117.4,117.4,117.38,117.4,1563299999.0
2007-10-12 11:20:00,117.4,117.425,117.395,117.405,1563299999.0
2007-10-12 11:21:00,117.405,117.405,117.385,117.395,1088899995.0
2007-10-12 11:22:00,117.395,117.41,117.385,117.41,1612899998.0
2007-10-12 11:23:00,117.41,117.41,117.39,117.405,1839399997.0
2007-10-12 11:24:00,117.405,117.405,117.38,117.38,1418100012.0
2007-10-12 11:25:00,117.38,117.385,117.375,117.385,850900004.0
2007-10-12 11:26:00,117.385,117.405,117.38,117.4,716099997.0
2007-10-12 11:27:00,117.395,117.4,117.375,117.385,794599997.0
2007-10-12 11:28:00,117.385,117.39,117.375,117.39,985999997.0
2007-10-12 11:29:00,117.39,117.4,117.385,117.39,636699996.0
2007-10-12 11:30:00,117.39,117.4,117.38,117.39,1747499981.0
2007-10-12 11:31:00,117.37,117.38,117.37,117.37,1570899989.0
2007-10-12 11:32:00,117.38,117.39,117.37,117.385,1570899989.0
2007-10-12 11:33:00,117.39,117.39,117.375,117.39,1392000000.0
2007-10-12 11:34:00,117.385,117.39,117.38,117.39,682200004.0
2007-10-12 11:35:00,117.385,117.39,117.38,117.39,1218099998.0
2007-10-12 11:36:00,117.39,117.4,117.38,117.39,1444700004.0
2007-10-12 11:37:00,117.39,117.42,117.385,117.415,860499994.0
2007-10-12 11:38:00,117.42,117.42,117.405,117.41,1289200000.0
2007-10-12 11:39:00,117.41,117.43,117.405,117.425,1147599986.0
2007-10-12 11:40:00,117.41,117.42,117.41,117.42,1587899997.0
2007-10-12 11:41:00,117.435,117.46,117.435,117.46,1587899997.0
2007-10-12 11:42:00,117.44,117.45,117.43,117.43,1988800000.0
2007-10-12 11:43:00,117.42,117.45,117.42,117.45,1988800000.0
2007-10-12 11:44:00,117.46,117.46,117.445,117.45,1988800000.0
2007-10-12 11:45:00,117.45,117.47,117.445,117.465,1213500000.0
2007-10-12 11:46:00,117.47,117.47,117.45,117.45,1887700008.0
2007-10-12 11:47:00,117.45,117.45,117.435,117.445,1375599989.0
2007-10-12 11:48:00,117.445,117.445,117.41,117.42,1872400001.0
2007-10-12 11:49:00,117.42,117.42,117.4,117.41,1555599998.0
2007-10-12 11:50:00,117.425,117.46,117.425,117.455,1555599998.0
2007-10-12 11:51:00,117.44,117.45,117.43,117.43,950999987.0
2007-10-12 11:52:00,117.435,117.44,117.425,117.44,950999987.0
2007-10-12 11:53:00,117.44,117.45,117.44,117.44,631399998.0
2007-10-12 11:54:00,117.44,117.44,117.415,117.42,937499994.0
2007-10-12 11:55:00,117.42,117.42,117.405,117.41,1441899986.0
2007-10-12 11:56:00,117.41,117.42,117.405,117.405,1266699988.0
2007-10-12 11:57:00,117.39,117.4,117.37,117.37,1276463998.0
2007-10-12 11:58:00,117.38,117.38,117.36,117.365,1276463998.0
2007-10-12 11:59:00,117.365,117.365,117.345,117.355,1306506990.0
2007-10-12 12:00:00,117.36,117.37,117.345,117.37,2042099995.0
2007-10-12 12:01:00,117.37,117.39,117.37,117.37,2090799993.0
2007-10-12 12:02:00,117.35,117.42,117.35,117.4,468899998.0
2007-10-12 12:03:00,117.405,117.41,117.395,117.405,468899998.0
2007-10-12 12:04:00,117.4,117.41,117.395,117.405,1450700003.0
2007-10-12 12:05:00,117.405,117.42,117.4,117.405,546499997.0
2007-10-12 12:06:00,117.41,117.415,117.395,117.395,1689999997.0
2007-10-12 12:07:00,117.395,117.41,117.395,117.4,846300008.0
2007-10-12 12:08:00,117.4,117.4,117.365,117.38,1902399989.0
2007-10-12 12:09:00,117.375,117.39,117.375,117.39,1259600005.0
2007-10-12 12:10:00,117.39,117.415,117.39,117.415,1791599995.0
2007-10-12 12:11:00,117.41,117.425,117.41,117.425,213100003.0
2007-10-12 12:12:00,117.425,117.425,117.42,117.425,179000000.0
2007-10-12 12:13:00,117.43,117.44,117.43,117.44,503199997.0
2007-10-12 12:14:00,117.44,117.44,117.43,117.435,787699995.0
2007-10-12 12:15:00,117.43,117.435,117.425,117.425,327599998.0
2007-10-12 12:16:00,117.43,117.45,117.425,117.45,627399998.0
2007-10-12 12:17:00,117.45,117.45,117.44,117.44,1175399994.0
2007-10-12 12:18:00,117.44,117.45,117.435,117.44,1138799992.0
2007-10-12 12:19:00,117.44,117.46,117.435,117.46,1077100002.0
2007-10-12 12:20:00,117.46,117.46,117.45,117.45,876999993.0
2007-10-12 12:21:00,117.455,117.455,117.45,117.45,102500000.0
2007-10-12 12:22:00,117.45,117.45,117.43,117.44,928800009.0
2007-10-12 12:23:00,117.44,117.44,117.43,117.43,1589799990.0
2007-10-12 12:24:00,117.43,117.46,117.43,117.455,2033399960.0
2007-10-12 12:25:00,117.455,117.46,117.435,117.435,1007499982.0
2007-10-12 12:26:00,117.435,117.45,117.435,117.45,1083200005.0
2007-10-12 12:27:00,117.45,117.46,117.435,117.45,1113600000.0
2007-10-12 12:28:00,117.45,117.46,117.44,117.44,2002900000.0
2007-10-12 12:29:00,117.44,117.45,117.435,117.445,1135699993.0
2007-10-12 12:30:00,117.44,117.44,117.43,117.43,510599988.0
2007-10-12 12:31:00,117.44,117.45,117.44,117.44,510599988.0
2007-10-12 12:32:00,117.44,117.445,117.435,117.435,994499998.0
2007-10-12 12:33:00,117.435,117.435,117.415,117.425,1897599994.0
2007-10-12 12:34:00,117.43,117.435,117.425,117.435,211800000.0
2007-10-12 12:35:00,117.435,117.45,117.435,117.45,631416002.0
2007-10-12 12:36:00,117.44,117.46,117.435,117.46,1642999991.0
2007-10-12 12:37:00,117.46,117.46,117.45,117.46,903699996.0
2007-10-12 12:38:00,117.46,117.46,117.445,117.45,1168009989.0
2007-10-12 12:39:00,117.45,117.45,117.43,117.435,1397400014.0
2007-10-12 12:40:00,117.435,117.45,117.43,117.435,1089300000.0
2007-10-12 12:41:00,117.435,117.44,117.43,117.435,277700001.0
2007-10-12 12:42:00,117.435,117.435,117.42,117.42,1177700003.0
2007-10-12 12:43:00,117.42,117.435,117.415,117.415,1492200011.0
2007-10-12 12:44:00,117.415,117.415,117.4,117.4,1872499997.0
2007-10-12 12:45:00,117.4,117.42,117.4,117.42,1387299981.0
2007-10-12 12:46:00,117.42,117.42,117.41,117.415,790899990.0
2007-10-12 12:47:00,117.42,117.42,117.41,117.42,247600000.0
2007-10-12 12:48:00,117.42,117.42,117.415,117.42,698199998.0
2007-10-12 12:49:00,117.42,117.42,117.42,117.42,622199998.0
2007-10-12 12:50:00,117.42,117.42,117.42,117.42,371099999.0
2007-10-12 12:51:00,117.42,117.425,117.42,117.42,1280299997.0
2007-10-12 12:52:00,117.42,117.43,117.42,117.425,729699999.0
2007-10-12 12:53:00,117.425,117.45,117.425,117.45,1418800005.0
2007-10-12 12:54:00,117.45,117.45,117.425,117.45,2098899985.0
2007-10-12 12:55:00,117.45,117.46,117.445,117.46,1993300013.0
2007-10-12 12:56:00,117.46,117.46,117.445,117.445,1715299990.0
2007-10-12 12:57:00,117.45,117.45,117.44,117.45,782099999.0
2007-10-12 12:58:00,117.45,117.46,117.44,117.455,908100007.0
2007-10-12 12:59:00,117.46,117.47,117.44,117.46,2040000002.0
2007-10-12 13:00:00,117.47,117.47,117.455,117.47,2040000002.0
2007-10-12 13:01:00,117.47,117.47,117.455,117.465,803899997.0
2007-10-12 13:02:00,117.465,117.47,117.46,117.46,890199990.0
2007-10-12 13:03:00,117.46,117.47,117.455,117.465,1115000003.0
2007-10-12 13:04:00,117.465,117.48,117.465,117.47,443399999.0
2007-10-12 13:05:00,117.47,117.47,117.465,117.47,300399997.0
2007-10-12 13:06:00,117.47,117.47,117.455,117.46,611499998.0
2007-10-12 13:07:00,117.46,117.46,117.445,117.46,918700000.0
2007-10-12 13:08:00,117.46,117.475,117.455,117.47,1551999989.0
2007-10-12 13:09:00,117.47,117.48,117.455,117.46,664499999.0
2007-10-12 13:10:00,117.46,117.46,117.445,117.46,606099998.0
2007-10-12 13:11:00,117.46,117.46,117.45,117.46,459000008.0
2007-10-12 13:12:00,117.46,117.46,117.445,117.445,1814500020.0
2007-10-12 13:13:00,117.45,117.46,117.445,117.445,1035600002.0
2007-10-12 13:14:00,117.45,117.45,117.425,117.425,1189500005.0
2007-10-12 13:15:00,117.425,117.465,117.425,117.46,1505700003.0
2007-10-12 13:16:00,117.46,117.46,117.44,117.44,969699993.0
2007-10-12 13:17:00,117.44,117.445,117.44,117.445,481600010.0
2007-10-12 13:18:00,117.445,117.445,117.425,117.425,1346899993.0
2007-10-12 13:19:00,117.425,117.445,117.415,117.435,1125100006.0
2007-10-12 13:20:00,117.41,117.42,117.4,117.4,1104399999.0
2007-10-12 13:21:00,117.41,117.43,117.41,117.41,1104399999.0
2007-10-12 13:22:00,117.43,117.44,117.42,117.435,1104399999.0
2007-10-12 13:23:00,117.43,117.44,117.41,117.41,1240699996.0
2007-10-12 13:24:00,117.4,117.41,117.38,117.38,1240699996.0
2007-10-12 13:25:00,117.41,117.425,117.4,117.4,1240699996.0
2007-10-12 13:26:00,117.4,117.425,117.4,117.42,1440800002.0
2007-10-12 13:27:00,117.41,117.42,117.39,117.4,1766799997.0
2007-10-12 13:28:00,117.41,117.41,117.365,117.38,1766799997.0
2007-10-12 13:29:00,117.36,117.37,117.35,117.37,1646699997.0
2007-10-12 13:30:00,117.36,117.38,117.36,117.37,1646699997.0
2007-10-12 13:31:00,117.38,117.39,117.37,117.38,1646699997.0
2007-10-12 13:32:00,117.38,117.38,117.37,117.37,1609900008.0
2007-10-12 13:33:00,117.36,117.37,117.36,117.36,1609900008.0
2007-10-12 13:34:00,117.365,117.39,117.365,117.385,1609900008.0
2007-10-12 13:35:00,117.385,117.385,117.36,117.38,1895700004.0
2007-10-12 13:36:00,117.38,117.4,117.38,117.39,833900009.0
2007-10-12 13:37:00,117.39,117.39,117.385,117.39,180500000.0
2007-10-12 13:38:00,117.39,117.4,117.39,117.4,372500000.0
2007-10-12 13:39:00,117.395,117.41,117.385,117.385,490700001.0
2007-10-12 13:40:00,117.39,117.4,117.39,117.39,365100000.0
2007-10-12 13:41:00,117.39,117.4,117.38,117.38,705999990.0
2007-10-12 13:42:00,117.39,117.39,117.37,117.38,2111199984.0
2007-10-12 13:43:00,117.38,117.385,117.375,117.38,616700000.0
2007-10-12 13:44:00,117.38,117.38,117.365,117.37,1029899999.0
2007-10-12 13:45:00,117.37,117.38,117.37,117.38,1255799992.0
2007-10-12 13:46:00,117.375,117.41,117.375,117.395,1255799992.0
2007-10-12 13:47:00,117.395,117.4,117.375,117.38,486530002.0
2007-10-12 13:48:00,117.38,117.385,117.375,117.38,532800003.0
2007-10-12 13:49:00,117.38,117.38,117.365,117.375,1661199987.0
2007-10-12 13:50:00,117.375,117.385,117.37,117.38,1203400003.0
2007-10-12 13:51:00,117.38,117.4,117.38,117.4,425800000.0
2007-10-12 13:52:00,117.41,117.41,117.405,117.405,425800000.0
2007-10-12 13:53:00,117.405,117.41,117.38,117.39,857099989.0
2007-10-12 13:54:00,117.39,117.42,117.385,117.415,131399998.0
2007-10-12 13:55:00,117.415,117.45,117.415,117.45,465000004.0
2007-10-12 13:56:00,117.45,117.46,117.435,117.45,1372800012.0
2007-10-12 13:57:00,117.45,117.455,117.44,117.445,1647799996.0
2007-10-12 13:58:00,117.445,117.45,117.43,117.44,1674700007.0
2007-10-12 13:59:00,117.435,117.455,117.43,117.435,1467500000.0
2007-10-12 14:00:00,117.44,117.45,117.425,117.435,891600003.0
2007-10-12 14:01:00,117.44,117.44,117.435,117.44,217900005.0
2007-10-12 14:02:00,117.435,117.44,117.425,117.425,449400004.0
2007-10-12 14:03:00,117.425,117.43,117.41,117.41,649200003.0
2007-10-12 14:04:00,117.41,117.41,117.395,117.395,1000699991.0
2007-10-12 14:05:00,117.4,117.41,117.39,117.4,746200002.0
2007-10-12 14:06:00,117.42,117.455,117.41,117.455,746200002.0
2007-10-12 14:07:00,117.455,117.455,117.425,117.435,1178299994.0
2007-10-12 14:08:00,117.435,117.44,117.415,117.435,584399998.0
2007-10-12 14:09:00,117.44,117.44,117.42,117.42,563600003.0
2007-10-12 14:10:00,117.42,117.425,117.42,117.42,1936399992.0
2007-10-12 14:11:00,117.42,117.46,117.415,117.455,2123700006.0
2007-10-12 14:12:00,117.46,117.48,117.45,117.475,1485700011.0
2007-10-12 14:13:00,117.48,117.49,117.475,117.48,559599999.0
2007-10-12 14:14:00,117.48,117.48,117.47,117.48,529699998.0
2007-10-12 14:15:00,117.48,117.49,117.47,117.47,2037400004.0
2007-10-12 14:16:00,117.47,117.49,117.47,117.49,767599993.0
2007-10-12 14:17:00,117.49,117.49,117.465,117.47,609100001.0
2007-10-12 14:18:00,117.47,117.475,117.465,117.47,1176299992.0
2007-10-12 14:19:00,117.47,117.49,117.47,117.48,1200299998.0
2007-10-12 14:20:00,117.49,117.51,117.47,117.47,1200299998.0
2007-10-12 14:21:00,117.48,117.48,117.45,117.47,1200299998.0
2007-10-12 14:22:00,117.48,117.5,117.48,117.48,1200299998.0
2007-10-12 14:23:00,117.47,117.47,117.44,117.44,1200299998.0
2007-10-12 14:24:00,117.45,117.46,117.44,117.46,1200299998.0
2007-10-12 14:25:00,117.47,117.5,117.465,117.495,1200299998.0
2007-10-12 14:26:00,117.495,117.54,117.48,117.535,2073999998.0
2007-10-12 14:27:00,117.535,117.55,117.52,117.52,1475499995.0
2007-10-12 14:28:00,117.52,117.53,117.51,117.51,1600499998.0
2007-10-12 14:29:00,117.51,117.515,117.475,117.49,1041500000.0
2007-10-12 14:30:00,117.49,117.63,117.49,117.63,1838699991.0
2007-10-12 14:31:00,117.62,117.67,117.62,117.66,1838699991.0
2007-10-12 14:32:00,117.65,117.68,117.64,117.66,1838699991.0
2007-10-12 14:33:00,117.65,117.66,117.62,117.65,1838699991.0
2007-10-12 14:34:00,117.66,117.68,117.66,117.67,1838699991.0
2007-10-12 14:35:00,117.66,117.67,117.65,117.67,1838699991.0
2007-10-12 14:36:00,117.66,117.67,117.62,117.63,1838699991.0
2007-10-12 14:37:00,117.62,117.62,117.58,117.61,1838699991.0
2007-10-12 14:38:00,117.6,117.61,117.57,117.58,1838699991.0
2007-10-12 14:39:00,117.57,117.58,117.54,117.57,1838699991.0
2007-10-12 14:40:00,117.58,117.59,117.51,117.52,1838699991.0
2007-10-12 14:41:00,117.51,117.53,117.45,117.45,1838699991.0
2007-10-12 14:42:00,117.46,117.53,117.46,117.53,1838699991.0
2007-10-12 14:43:00,117.54,117.58,117.54,117.56,1838699991.0
2007-10-12 14:44:00,117.55,117.59,117.55,117.56,1838699991.0
2007-10-12 14:45:00,117.57,117.62,117.57,117.6,1838699991.0
2007-10-12 14:46:00,117.59,117.63,117.56,117.62,1838699991.0
2007-10-12 14:47:00,117.63,117.66,117.62,117.62,1838699991.0
2007-10-12 14:48:00,117.61,117.62,117.58,117.61,1838699991.0
2007-10-12 14:49:00,117.62,117.64,117.6,117.63,1838699991.0
2007-10-12 14:50:00,117.62,117.64,117.61,117.64,1838699991.0
2007-10-12 14:51:00,117.65,117.65,117.6,117.6,1838699991.0
2007-10-12 14:52:00,117.61,117.62,117.58,117.59,1838699991.0
2007-10-12 14:53:00,117.61,117.63,117.605,117.63,1838699991.0
2007-10-12 14:54:00,117.61,117.62,117.6,117.61,1087300003.0
2007-10-12 14:55:00,117.6,117.62,117.57,117.58,1087300003.0
2007-10-12 14:56:00,117.59,117.62,117.585,117.62,1087300003.0
2007-10-12 14:57:00,117.6,117.63,117.6,117.62,1650700003.0
2007-10-12 14:58:00,117.61,117.62,117.56,117.56,1650700003.0
2007-10-12 14:59:00,117.57,117.57,117.54,117.55,1650700003.0
2007-10-12 15:00:00,117.56,117.56,117.53,117.54,1650700003.0
2007-10-12 15:01:00,117.53,117.54,117.48,117.5,1650700003.0
2007-10-12 15:02:00,117.49,117.5,117.48,117.49,1650700003.0
2007-10-12 15:03:00,117.48,117.53,117.47,117.53,1650700003.0
2007-10-12 15:04:00,117.52,117.53,117.52,117.52,1650700003.0
2007-10-12 15:05:00,117.53,117.54,117.51,117.54,1650700003.0
2007-10-12 15:06:00,117.55,117.55,117.52,117.52,1650700003.0
2007-10-12 15:07:00,117.53,117.55,117.51,117.55,1650700003.0
2007-10-12 15:08:00,117.54,117.55,117.48,117.48,1650700003.0
2007-10-12 15:09:00,117.49,117.52,117.48,117.51,1650700003.0
2007-10-12 15:10:00,117.52,117.52,117.505,117.51,1650700003.0
2007-10-12 15:11:00,117.51,117.52,117.51,117.52,1867200010.0
2007-10-12 15:12:00,117.5,117.51,117.48,117.49,1943479988.0
2007-10-12 15:13:00,117.5,117.505,117.475,117.485,1943479988.0
2007-10-12 15:14:00,117.48,117.51,117.48,117.5,1956299984.0
2007-10-12 15:15:00,117.52,117.52,117.505,117.51,1956299984.0
2007-10-12 15:16:00,117.51,117.51,117.5,117.51,1110900000.0
2007-10-12 15:17:00,117.51,117.52,117.5,117.51,1069499993.0
2007-10-12 15:18:00,117.52,117.52,117.505,117.52,1069499993.0
2007-10-12 15:19:00,117.52,117.54,117.51,117.54,1670299995.0
2007-10-12 15:20:00,117.535,117.54,117.525,117.53,1481799990.0
2007-10-12 15:21:00,117.53,117.53,117.52,117.52,1706200000.0
2007-10-12 15:22:00,117.53,117.55,117.52,117.55,1706200000.0
2007-10-12 15:23:00,117.56,117.58,117.55,117.55,1706200000.0
2007-10-12 15:24:00,117.56,117.59,117.56,117.58,1706200000.0
2007-10-12 15:25:00,117.56,117.56,117.54,117.54,1296399996.0
2007-10-12 15:26:00,117.55,117.58,117.55,117.57,1296399996.0
2007-10-12 15:27:00,117.575,117.58,117.565,117.58,1296399996.0
2007-10-12 15:28:00,117.58,117.58,117.56,117.56,1587399984.0
2007-10-12 15:29:00,117.57,117.59,117.57,117.58,1587399984.0
2007-10-12 15:30:00,117.59,117.62,117.59,117.62,1587399984.0
2007-10-12 15:31:00,117.61,117.61,117.57,117.58,1587399984.0
2007-10-12 15:32:00,117.59,117.62,117.59,117.59,1587399984.0
2007-10-12 15:33:00,117.58,117.58,117.54,117.55,1587399984.0
2007-10-12 15:34:00,117.56,117.57,117.54,117.57,1587399984.0
2007-10-12 15:35:00,117.56,117.56,117.51,117.51,1587399984.0
2007-10-12 15:36:00,117.52,117.53,117.47,117.47,1587399984.0
2007-10-12 15:37:00,117.46,117.52,117.46,117.52,1587399984.0
2007-10-12 15:38:00,117.49,117.49,117.43,117.44,1587399984.0
2007-10-12 15:39:00,117.45,117.46,117.44,117.46,1587399984.0
2007-10-12 15:40:00,117.47,117.5,117.47,117.5,1587399984.0
2007-10-12 15:41:00,117.49,117.52,117.48,117.52,1587399984.0
2007-10-12 15:42:00,117.53,117.56,117.53,117.55,1587399984.0
2007-10-12 15:43:00,117.56,117.56,117.53,117.54,1587399984.0
2007-10-12 15:44:00,117.55,117.56,117.545,117.55,1587399984.0
2007-10-12 15:45:00,117.54,117.55,117.52,117.53,1389300006.0
2007-10-12 15:46:00,117.52,117.52,117.48,117.49,1389300006.0
2007-10-12 15:47:00,117.49,117.51,117.48,117.505,1389300006.0
2007-10-12 15:48:00,117.51,117.52,117.5,117.51,1080100004.0
2007-10-12 15:49:00,117.505,117.52,117.505,117.52,1307699995.0
2007-10-12 15:50:00,117.52,117.54,117.52,117.52,2088799996.0
2007-10-12 15:51:00,117.53,117.53,117.52,117.53,2088799996.0
2007-10-12 15:52:00,117.52,117.53,117.52,117.53,2088799996.0
2007-10-12 15:53:00,117.52,117.56,117.52,117.55,2088799996.0
2007-10-12 15:54:00,117.54,117.55,117.54,117.55,2088799996.0
2007-10-12 15:55:00,117.54,117.56,117.54,117.55,2088799996.0
2007-10-12 15:56:00,117.56,117.58,117.55,117.58,2088799996.0
2007-10-12 15:57:00,117.57,117.58,117.56,117.57,2088799996.0
2007-10-12 15:58:00,117.56,117.57,117.54,117.54,2088799996.0
2007-10-12 15:59:00,117.56,117.58,117.51,117.55,2088799996.0
2007-10-12 16:00:00,117.54,117.55,117.5,117.51,1733399999.0
2007-10-12 16:01:00,117.5,117.52,117.47,117.48,1733399999.0
2007-10-12 16:02:00,117.49,117.52,117.49,117.51,1733399999.0
2007-10-12 16:03:00,117.52,117.54,117.52,117.53,1733399999.0
2007-10-12 16:04:00,117.52,117.52,117.47,117.52,1733399999.0
2007-10-12 16:05:00,117.51,117.57,117.51,117.57,1733399999.0
2007-10-12 16:06:00,117.58,117.61,117.57,117.61,1733399999.0
2007-10-12 16:07:00,117.62,117.63,117.61,117.62,1733399999.0
2007-10-12 16:08:00,117.61,117.61,117.6,117.6,1733399999.0
2007-10-12 16:09:00,117.61,117.61,117.6,117.6,1733399999.0
2007-10-12 16:10:00,117.61,117.625,117.605,117.61,1733399999.0
2007-10-12 16:11:00,117.6,117.61,117.56,117.57,1012299997.0
2007-10-12 16:12:00,117.58,117.58,117.55,117.56,1012299997.0
2007-10-12 16:13:00,117.55,117.57,117.55,117.55,1012299997.0
2007-10-12 16:14:00,117.54,117.55,117.53,117.53,1012299997.0
2007-10-12 16:15:00,117.52,117.53,117.51,117.51,1012299997.0
2007-10-12 16:16:00,117.52,117.54,117.51,117.53,1012299997.0
2007-10-12 16:17:00,117.52,117.54,117.52,117.54,1012299997.0
2007-10-12 16:18:00,117.53,117.56,117.53,117.55,1012299997.0
2007-10-12 16:19:00,117.56,117.56,117.54,117.54,1012299997.0
2007-10-12 16:20:00,117.56,117.57,117.56,117.57,1012299997.0
2007-10-12 16:21:00,117.55,117.55,117.54,117.55,1405750012.0
2007-10-12 16:22:00,117.555,117.56,117.53,117.53,1405750012.0
2007-10-12 16:23:00,117.51,117.54,117.51,117.54,851300005.0
2007-10-12 16:24:00,117.55,117.555,117.545,117.55,851300005.0
2007-10-12 16:25:00,117.55,117.56,117.55,117.55,1603699988.0
2007-10-12 16:26:00,117.55,117.55,117.525,117.525,1603699988.0
2007-10-12 16:27:00,117.525,117.55,117.515,117.535,1886199992.0
2007-10-12 16:28:00,117.535,117.555,117.535,117.55,1536000009.0
2007-10-12 16:29:00,117.55,117.575,117.55,117.57,1729099998.0
2007-10-12 16:30:00,117.56,117.57,117.56,117.57,2102600001.0
2007-10-12 16:31:00,117.58,117.6,117.565,117.57,2102600001.0
2007-10-12 16:32:00,117.565,117.575,117.535,117.545,1293400006.0
2007-10-12 16:33:00,117.55,117.55,117.505,117.515,2139700022.0
2007-10-12 16:34:00,117.52,117.52,117.51,117.52,1954799980.0
2007-10-12 16:35:00,117.51,117.53,117.51,117.52,1954799980.0
2007-10-12 16:36:00,117.51,117.52,117.5,117.52,1954799980.0
2007-10-12 16:37:00,117.51,117.52,117.51,117.52,1954799980.0
2007-10-12 16:38:00,117.53,117.53,117.5,117.52,1954799980.0
2007-10-12 16:39:00,117.52,117.52,117.51,117.52,1954799980.0
2007-10-12 16:40:00,117.5,117.51,117.49,117.51,1403700002.0
2007-10-12 16:41:00,117.52,117.53,117.52,117.53,1403700002.0
2007-10-12 16:42:00,117.52,117.52,117.51,117.51,1459299997.0
2007-10-12 16:43:00,117.525,117.525,117.5,117.51,1459299997.0
2007-10-12 16:44:00,117.51,117.52,117.5,117.52,1909399971.0
2007-10-12 16:45:00,117.51,117.51,117.47,117.47,1984031996.0
2007-10-12 16:46:00,117.48,117.48,117.44,117.45,1984031996.0
2007-10-12 16:47:00,117.46,117.47,117.45,117.45,1984031996.0
2007-10-12 16:48:00,117.46,117.47,117.44,117.44,1984031996.0
2007-10-12 16:49:00,117.45,117.455,117.41,117.43,1984031996.0
2007-10-12 16:50:00,117.4,117.41,117.38,117.41,1789699989.0
2007-10-12 16:51:00,117.4,117.41,117.36,117.36,1789699989.0
2007-10-12 16:52:00,117.37,117.37,117.35,117.37,1789699989.0
2007-10-12 16:53:00,117.39,117.4,117.375,117.4,1789699989.0
2007-10-12 16:54:00,117.4,117.42,117.36,117.37,2014820001.0
2007-10-12 16:55:00,117.38,117.4,117.38,117.385,2014820001.0
2007-10-12 16:56:00,117.39,117.41,117.36,117.41,1499799996.0
2007-10-12 16:57:00,117.4,117.41,117.38,117.41,1499799996.0
2007-10-12 16:58:00,117.4,117.42,117.4,117.42,1499799996.0
2007-10-12 16:59:00,117.41,117.43,117.4,117.42,1499799996.0
2007-10-12 17:00:00,117.41,117.42,117.4,117.41,1499799996.0
2007-10-12 17:01:00,117.42,117.43,117.41,117.43,1499799996.0
2007-10-12 17:02:00,117.45,117.47,117.44,117.46,1499799996.0
2007-10-12 17:03:00,117.47,117.49,117.46,117.49,1499799996.0
2007-10-12 17:04:00,117.48,117.48,117.42,117.42,1499799996.0
2007-10-12 17:05:00,117.44,117.475,117.44,117.475,1499799996.0
2007-10-12 17:06:00,117.46,117.47,117.44,117.46,1909899997.0
2007-10-12 17:07:00,117.47,117.48,117.47,117.47,1909899997.0
2007-10-12 17:08:00,117.48,117.5,117.47,117.49,1909899997.0
2007-10-12 17:09:00,117.5,117.55,117.49,117.54,1909899997.0
2007-10-12 17:10:00,117.55,117.55,117.49,117.5,1909899997.0
2007-10-12 17:11:00,117.5,117.515,117.49,117.49,1504200005.0
2007-10-12 17:12:00,117.49,117.49,117.46,117.46,945400000.0
2007-10-12 17:13:00,117.47,117.49,117.46,117.48,945400000.0
2007-10-12 17:14:00,117.49,117.52,117.49,117.51,945400000.0
2007-10-12 17:15:00,117.5,117.51,117.5,117.5,945400000.0
2007-10-12 17:16:00,117.505,117.51,117.5,117.5,945400000.0
2007-10-12 17:17:00,117.48,117.48,117.46,117.46,1626899998.0
2007-10-12 17:18:00,117.47,117.48,117.45,117.48,1626899998.0
2007-10-12 17:19:00,117.48,117.51,117.48,117.5,1626899998.0
2007-10-12 17:20:00,117.49,117.52,117.49,117.51,2009400003.0
2007-10-12 17:21:00,117.52,117.52,117.5,117.52,2009400003.0
2007-10-12 17:22:00,117.54,117.54,117.52,117.52,2009400003.0
2007-10-12 17:23:00,117.51,117.51,117.49,117.5,2009400003.0
2007-10-12 17:24:00,117.51,117.53,117.51,117.52,2009400003.0
2007-10-12 17:25:00,117.51,117.52,117.51,117.51,2009400003.0
2007-10-12 17:26:00,117.5,117.53,117.48,117.53,2009400003.0
2007-10-12 17:27:00,117.54,117.545,117.525,117.525,2009400003.0
2007-10-12 17:28:00,117.5,117.52,117.48,117.49,1367200004.0
2007-10-12 17:29:00,117.5,117.52,117.5,117.52,1367200004.0
2007-10-12 17:30:00,117.51,117.52,117.51,117.52,1367200004.0
2007-10-12 17:31:00,117.51,117.52,117.51,117.52,1367200004.0
2007-10-12 17:32:00,117.5,117.52,117.49,117.52,1367200004.0
2007-10-12 17:33:00,117.51,117.53,117.5,117.53,1367200004.0
2007-10-12 17:34:00,117.52,117.53,117.51,117.52,1367200004.0
2007-10-12 17:35:00,117.51,117.51,117.49,117.5,1367200004.0
2007-10-12 17:36:00,117.51,117.52,117.51,117.52,1367200004.0
2007-10-12 17:37:00,117.51,117.51,117.5,117.51,1367200004.0
2007-10-12 17:38:00,117.5,117.52,117.49,117.5,1367200004.0
2007-10-12 17:39:00,117.515,117.515,117.49,117.49,1367200004.0
2007-10-12 17:40:00,117.49,117.49,117.475,117.48,1335099985.0
2007-10-12 17:41:00,117.48,117.485,117.465,117.47,1310179992.0
2007-10-12 17:42:00,117.47,117.48,117.455,117.475,1909300002.0
2007-10-12 17:43:00,117.46,117.47,117.45,117.45,1652000012.0
2007-10-12 17:44:00,117.46,117.48,117.44,117.47,1652000012.0
2007-10-12 17:45:00,117.48,117.53,117.48,117.51,1652000012.0
2007-10-12 17:46:00,117.51,117.52,117.505,117.51,334600000.0
2007-10-12 17:47:00,117.505,117.51,117.495,117.5,1404799975.0
2007-10-12 17:48:00,117.495,117.495,117.445,117.485,1223800005.0
2007-10-12 17:49:00,117.485,117.52,117.48,117.5,1930099997.0
2007-10-12 17:50:00,117.48,117.5,117.48,117.5,1248699994.0
2007-10-12 17:51:00,117.51,117.53,117.51,117.53,1248699994.0
2007-10-12 17:52:00,117.53,117.56,117.53,117.56,1176800005.0
2007-10-12 17:53:00,117.56,117.565,117.54,117.55,1523649996.0
2007-10-12 17:54:00,117.55,117.57,117.55,117.56,885899990.0
2007-10-12 17:55:00,117.54,117.56,117.53,117.56,1086299991.0
2007-10-12 17:56:00,117.565,117.565,117.53,117.535,1086299991.0
2007-10-12 17:57:00,117.53,117.535,117.5,117.5,1394099987.0
2007-10-12 17:58:00,117.5,117.515,117.5,117.505,909399993.0
2007-10-12 17:59:00,117.505,117.51,117.5,117.5,945100000.0
2007-10-12 18:00:00,117.5,117.51,117.485,117.49,1476299998.0
2007-10-12 18:01:00,117.49,117.49,117.45,117.45,1628800005.0
2007-10-12 18:02:00,117.45,117.45,117.425,117.435,1816099995.0
2007-10-12 18:03:00,117.43,117.45,117.43,117.44,1049299995.0
2007-10-12 18:04:00,117.44,117.46,117.435,117.445,1634199990.0
2007-10-12 18:05:00,117.445,117.46,117.44,117.445,883900006.0
2007-10-12 18:06:00,117.445,117.45,117.44,117.445,394100000.0
2007-10-12 18:07:00,117.445,117.46,117.445,117.455,502199994.0
2007-10-12 18:08:00,117.46,117.46,117.445,117.445,1520899974.0
2007-10-12 18:09:00,117.45,117.45,117.43,117.43,1334500005.0
2007-10-12 18:10:00,117.43,117.43,117.415,117.425,1107399995.0
2007-10-12 18:11:00,117.425,117.425,117.42,117.42,965899992.0
2007-10-12 18:12:00,117.42,117.445,117.4,117.44,1252799994.0
2007-10-12 18:13:00,117.44,117.51,117.44,117.5,1277300000.0
2007-10-12 18:14:00,117.5,117.5,117.47,117.47,486200007.0
2007-10-12 18:15:00,117.485,117.485,117.48,117.485,486200007.0
2007-10-12 18:16:00,117.485,117.49,117.485,117.485,1374700030.0
2007-10-12 18:17:00,117.49,117.49,117.475,117.475,611899997.0
2007-10-12 18:18:00,117.475,117.48,117.445,117.45,774800001.0
2007-10-12 18:19:00,117.45,117.45,117.435,117.435,819149993.0
2007-10-12 18:20:00,117.44,117.46,117.435,117.45,1246100004.0
2007-10-12 18:21:00,117.45,117.46,117.445,117.455,690000004.0
2007-10-12 18:22:00,117.455,117.46,117.44,117.455,521600002.0
2007-10-12 18:23:00,117.455,117.47,117.45,117.465,1205349996.0
2007-10-12 18:24:00,117.465,117.48,117.465,117.47,127000000.0
2007-10-12 18:25:00,117.48,117.485,117.47,117.475,508700003.0
2007-10-12 18:26:00,117.475,117.485,117.47,117.48,502900001.0
2007-10-12 18:27:00,117.48,117.49,117.47,117.485,539200000.0
2007-10-12 18:28:00,117.49,117.49,117.48,117.48,131600000.0
2007-10-12 18:29:00,117.48,117.505,117.48,117.49,1357700015.0
2007-10-12 18:30:00,117.49,117.535,117.475,117.535,972400002.0
2007-10-12 18:31:00,117.53,117.57,117.47,117.49,1234900001.0
2007-10-12 18:32:00,117.5,117.5,117.48,117.49,1234900001.0
2007-10-12 18:33:00,117.49,117.49,117.47,117.48,542200001.0
2007-10-12 18:34:00,117.48,117.48,117.435,117.45,826400002.0
2007-10-12 18:35:00,117.45,117.485,117.445,117.485,883700002.0
2007-10-12 18:36:00,117.49,117.49,117.475,117.48,351500003.0
2007-10-12 18:37:00,117.48,117.49,117.475,117.48,297299998.0
2007-10-12 18:38:00,117.48,117.49,117.48,117.48,312000002.0
2007-10-12 18:39:00,117.48,117.485,117.48,117.485,35800000.0
2007-10-12 18:40:00,117.48,117.485,117.475,117.475,360899997.0
2007-10-12 18:41:00,117.48,117.48,117.46,117.465,250740002.0
2007-10-12 18:42:00,117.465,117.49,117.46,117.48,743700000.0
2007-10-12 18:43:00,117.48,117.495,117.48,117.495,850599990.0
2007-10-12 18:44:00,117.495,117.495,117.49,117.49,1236899998.0
2007-10-12 18:45:00,117.49,117.49,117.485,117.485,885190001.0
2007-10-12 18:46:00,117.48,117.48,117.455,117.46,580700007.0
2007-10-12 18:47:00,117.46,117.47,117.45,117.465,645199999.0
2007-10-12 18:48:00,117.465,117.48,117.455,117.46,1637900030.0
2007-10-12 18:49:00,117.46,117.48,117.455,117.47,1892399979.0
2007-10-12 18:50:00,117.47,117.48,117.46,117.48,759700000.0
2007-10-12 18:51:00,117.48,117.48,117.47,117.48,243000001.0
2007-10-12 18:52:00,117.48,117.49,117.48,117.48,92000000.0
2007-10-12 18:53:00,117.48,117.5,117.48,117.49,532099998.0
2007-10-12 18:54:00,117.49,117.52,117.49,117.52,791500001.0
2007-10-12 18:55:00,117.52,117.54,117.52,117.525,1087700003.0
2007-10-12 18:56:00,117.53,117.535,117.525,117.53,382000000.0
2007-10-12 18:57:00,117.53,117.54,117.53,117.54,1375499997.0
2007-10-12 18:58:00,117.54,117.54,117.53,117.53,407840001.0
2007-10-12 18:59:00,117.53,117.54,117.52,117.54,925299983.0
2007-10-12 19:00:00,117.54,117.54,117.535,117.54,189899998.0
2007-10-12 19:01:00,117.54,117.54,117.5,117.51,1965999999.0
2007-10-12 19:02:00,117.51,117.515,117.5,117.515,187800000.0
2007-10-12 19:03:00,117.51,117.515,117.5,117.505,460599998.0
2007-10-12 19:04:00,117.5,117.51,117.5,117.505,857200008.0
2007-10-12 19:05:00,117.505,117.515,117.495,117.5,1239399992.0
2007-10-12 19:06:00,117.5,117.51,117.49,117.49,1352200005.0
2007-10-12 19:07:00,117.49,117.49,117.465,117.48,1036500002.0
2007-10-12 19:08:00,117.48,117.485,117.46,117.46,1370400006.0
2007-10-12 19:09:00,117.46,117.485,117.455,117.48,987590003.0
2007-10-12 19:10:00,117.48,117.48,117.455,117.455,744600007.0
2007-10-12 19:11:00,117.455,117.46,117.455,117.46,40300000.0
2007-10-12 19:12:00,117.46,117.46,117.44,117.45,493100003.0
2007-10-12 19:13:00,117.45,117.46,117.45,117.46,578400000.0
2007-10-12 19:14:00,117.46,117.46,117.445,117.45,786700004.0
2007-10-12 19:15:00,117.45,117.45,117.44,117.45,270000004.0
2007-10-12 19:16:00,117.45,117.45,117.445,117.445,249200000.0
2007-10-12 19:17:00,117.44,117.45,117.44,117.445,262899996.0
2007-10-12 19:18:00,117.445,117.445,117.42,117.425,1661599994.0
2007-10-12 19:19:00,117.425,117.43,117.405,117.405,746000006.0
2007-10-12 19:20:00,117.405,117.41,117.385,117.41,2053900003.0
2007-10-12 19:21:00,117.41,117.42,117.405,117.415,1319400009.0
2007-10-12 19:22:00,117.41,117.42,117.405,117.42,1014300015.0
2007-10-12 19:23:00,117.42,117.435,117.42,117.43,1718699986.0
2007-10-12 19:24:00,117.435,117.44,117.415,117.415,1267600010.0
2007-10-12 19:25:00,117.42,117.42,117.395,117.41,1164099999.0
2007-10-12 19:26:00,117.41,117.41,117.41,117.41,437800000.0
2007-10-12 19:27:00,117.41,117.41,117.39,117.39,610800001.0
2007-10-12 19:28:00,117.39,117.39,117.375,117.385,218699999.0
2007-10-12 19:29:00,117.385,117.41,117.385,117.41,328199998.0
2007-10-12 19:30:00,117.41,117.41,117.395,117.405,561800006.0
2007-10-12 19:31:00,117.4,117.405,117.4,117.405,43800000.0
2007-10-12 19:32:00,117.405,117.41,117.395,117.405,1556400008.0
2007-10-12 19:33:00,117.405,117.435,117.405,117.43,980799991.0
2007-10-12 19:34:00,117.425,117.44,117.425,117.44,367100000.0
2007-10-12 19:35:00,117.45,117.48,117.435,117.47,1637799999.0
2007-10-12 19:36:00,117.47,117.485,117.465,117.48,261656000.0
2007-10-12 19:37:00,117.48,117.48,117.475,117.48,98886000.0
2007-10-12 19:38:00,117.48,117.495,117.48,117.495,438999998.0
2007-10-12 19:39:00,117.495,117.5,117.49,117.495,727899997.0
2007-10-12 19:40:00,117.5,117.5,117.49,117.5,217600004.0
2007-10-12 19:41:00,117.5,117.51,117.48,117.48,945299989.0
2007-10-12 19:42:00,117.48,117.48,117.455,117.455,476300001.0
2007-10-12 19:43:00,117.455,117.475,117.455,117.465,399200000.0
2007-10-12 19:44:00,117.47,117.47,117.46,117.47,502100002.0
2007-10-12 19:45:00,117.465,117.52,117.465,117.515,1302199998.0
2007-10-12 19:46:00,117.515,117.525,117.505,117.515,1041100000.0
2007-10-12 19:47:00,117.515,117.53,117.51,117.51,1031399998.0
2007-10-12 19:48:00,117.51,117.53,117.51,117.515,556799999.0
2007-10-12 19:49:00,117.52,117.54,117.51,117.54,550100002.0
2007-10-12 19:50:00,117.54,117.54,117.51,117.51,1142500025.0
2007-10-12 19:51:00,117.51,117.52,117.495,117.52,1155100012.0
2007-10-12 19:52:00,117.52,117.52,117.5,117.5,459500000.0
2007-10-12 19:53:00,117.5,117.515,117.5,117.505,400500000.0
2007-10-12 19:54:00,117.505,117.505,117.495,117.495,298600000.0
2007-10-12 19:55:00,117.5,117.5,117.495,117.5,202500003.0
2007-10-12 19:56:00,117.5,117.5,117.49,117.49,350399997.0
2007-10-12 19:57:00,117.49,117.495,117.49,117.495,302600003.0
2007-10-12 19:58:00,117.495,117.495,117.48,117.49,532180002.0
2007-10-12 19:59:00,117.49,117.5,117.485,117.495,490220004.0
2007-10-12 20:00:00,117.49,117.525,117.49,117.525,910199998.0
2007-10-12 20:01:00,117.525,117.525,117.505,117.515,412100001.0
2007-10-12 20:03:00,117.52,117.52,117.505,117.51,904100004.0
2007-10-12 20:04:00,117.515,117.52,117.505,117.51,527499998.0
2007-10-12 20:05:00,117.51,117.52,117.51,117.52,196799993.0
2007-10-12 20:06:00,117.52,117.52,117.5,117.5,680100006.0
2007-10-12 20:07:00,117.5,117.52,117.5,117.51,1071499997.0
2007-10-12 20:08:00,117.51,117.51,117.505,117.51,193500000.0
2007-10-12 20:09:00,117.505,117.51,117.505,117.51,247400000.0
2007-10-12 20:10:00,117.51,117.51,117.49,117.49,865000001.0
2007-10-12 20:11:00,117.49,117.51,117.485,117.5,445100000.0
2007-10-12 20:12:00,117.505,117.505,117.495,117.5,390199995.0
2007-10-12 20:13:00,117.5,117.51,117.5,117.51,619899994.0
2007-10-12 20:14:00,117.51,117.51,117.495,117.495,523200002.0
2007-10-12 20:15:00,117.5,117.5,117.485,117.49,262700007.0
2007-10-12 20:16:00,117.49,117.51,117.49,117.5,835300000.0
2007-10-12 20:17:00,117.5,117.51,117.495,117.495,464950001.0
2007-10-12 20:18:00,117.5,117.5,117.485,117.49,1480020001.0
2007-10-12 20:19:00,117.46,117.47,117.45,117.46,1932899971.0
2007-10-12 20:20:00,117.465,117.47,117.43,117.46,1932899971.0
2007-10-12 20:21:00,117.46,117.47,117.445,117.45,998560005.0
2007-10-12 20:22:00,117.45,117.48,117.45,117.46,1736699983.0
2007-10-12 20:23:00,117.455,117.49,117.455,117.48,1233399993.0
2007-10-12 20:24:00,117.49,117.51,117.475,117.49,1205099990.0
2007-10-12 20:25:00,117.5,117.5,117.485,117.49,1074100003.0
2007-10-12 20:26:00,117.49,117.5,117.49,117.5,127300000.0
2007-10-12 20:27:00,117.5,117.5,117.49,117.49,28900000.0
2007-10-12 20:28:00,117.49,117.49,117.48,117.49,587200001.0
2007-10-12 20:29:00,117.48,117.48,117.48,117.48,793100004.0
2007-10-12 20:30:00,117.48,117.48,117.48,117.48,361200002.0
2007-10-12 20:31:00,117.48,117.49,117.47,117.49,1954499975.0
2007-10-12 20:32:00,117.49,117.49,117.465,117.465,1212600009.0
2007-10-12 20:33:00,117.47,117.47,117.465,117.47,301599998.0
2007-10-12 20:34:00,117.47,117.49,117.47,117.48,1336099992.0
2007-10-12 20:35:00,117.48,117.5,117.475,117.495,986099996.0
2007-10-12 20:36:00,117.5,117.51,117.495,117.5,707699999.0
2007-10-12 20:37:00,117.495,117.51,117.48,117.51,644800007.0
2007-10-12 20:38:00,117.51,117.51,117.49,117.5,1002100004.0
2007-10-12 20:39:00,117.5,117.51,117.48,117.49,961400003.0
2007-10-12 20:40:00,117.485,117.51,117.485,117.5,548700003.0
2007-10-12 20:41:00,117.5,117.5,117.48,117.48,1344700002.0
2007-10-12 20:42:00,117.48,117.49,117.48,117.49,1074799998.0
2007-10-12 20:43:00,117.49,117.5,117.49,117.5,837599994.0
2007-10-12 20:44:00,117.495,117.51,117.49,117.51,808399993.0
2007-10-12 20:45:00,117.51,117.535,117.495,117.53,1585999981.0
2007-10-12 20:46:00,117.53,117.53,117.5,117.51,1022999992.0
2007-10-12 20:47:00,117.51,117.52,117.51,117.52,265200000.0
2007-10-12 20:48:00,117.52,117.53,117.51,117.51,592299999.0
2007-10-12 20:49:00,117.51,117.515,117.505,117.515,579799994.0
2007-10-12 20:50:00,117.515,117.515,117.505,117.51,567899993.0
2007-10-12 20:51:00,117.51,117.52,117.51,117.52,128600000.0
2007-10-12 20:52:00,117.51,117.53,117.51,117.52,308799996.0
2007-10-12 20:53:00,117.52,117.52,117.52,117.52,108799994.0
2007-10-12 20:54:00,117.52,117.53,117.52,117.52,981699997.0
2007-10-12 20:55:00,117.52,117.53,117.515,117.53,409499991.0
2007-10-12 20:56:00,117.53,117.54,117.52,117.535,596199996.0
2007-10-12 20:57:00,117.535,117.55,117.52,117.55,1303099986.0
2007-10-12 20:58:00,117.55,117.56,117.535,117.55,768099999.0
2007-10-12 20:59:00,117.55,117.585,117.55,117.57,846399993.0
2007-10-12 21:00:00,117.57,117.58,117.57,117.58,688500004.0
2007-10-12 21:01:00,117.575,117.58,117.57,117.57,298700003.0
2007-10-12 21:02:00,117.575,117.58,117.55,117.56,691999998.0
2007-10-12 21:03:00,117.56,117.56,117.535,117.535,556899999.0
2007-10-12 21:04:00,117.535,117.54,117.505,117.51,670600006.0
2007-10-12 21:05:00,117.51,117.52,117.51,117.51,621299997.0
2007-10-12 21:06:00,117.51,117.55,117.51,117.55,317900002.0
2007-10-12 21:07:00,117.55,117.57,117.55,117.56,584900000.0
2007-10-12 21:08:00,117.57,117.575,117.56,117.56,193599996.0
2007-10-12 21:09:00,117.56,117.59,117.56,117.58,1409199996.0
2007-10-12 21:10:00,117.58,117.6,117.57,117.6,277800001.0
2007-10-12 21:11:00,117.6,117.6,117.58,117.59,714800000.0
2007-10-12 21:12:00,117.59,117.59,117.575,117.59,452399990.0
2007-10-12 21:13:00,117.59,117.59,117.575,117.575,598299990.0
2007-10-12 21:14:00,117.58,117.59,117.575,117.59,86000000.0
2007-10-12 21:15:00,117.59,117.59,117.57,117.57,378700004.0
2007-10-12 21:16:00,117.58,117.58,117.56,117.56,351800000.0
2007-10-12 21:17:00,117.56,117.56,117.55,117.55,112500000.0
2007-10-12 21:18:00,117.55,117.55,117.55,117.55,54400000.0
2007-10-12 21:19:00,117.55,117.56,117.545,117.56,302899997.0
2007-10-12 21:20:00,117.55,117.55,117.55,117.55,17600000.0
2007-10-12 21:21:00,117.55,117.57,117.55,117.56,350799998.0
2007-10-12 21:22:00,117.56,117.56,117.56,117.56,35200000.0
2007-10-12 21:23:00,117.56,117.57,117.555,117.57,76799999.0
2007-10-12 21:24:00,117.565,117.575,117.555,117.56,817100002.0
2007-10-12 21:25:00,117.56,117.58,117.56,117.57,436699994.0
2007-10-12 21:26:00,117.57,117.58,117.555,117.555,178599999.0
2007-10-12 21:27:00,117.56,117.56,117.56,117.56,17600000.0
2007-10-12 21:28:00,117.56,117.58,117.555,117.56,525199996.0
2007-10-12 21:29:00,117.56,117.57,117.56,117.57,129600000.0
2007-10-12 21:30:00,117.56,117.57,117.56,117.57,328999999.0
2007-10-12 21:31:00,117.565,117.57,117.56,117.57,111600000.0
2007-10-12 21:32:00,117.57,117.58,117.57,117.57,47300000.0
2007-10-12 21:34:00,117.58,117.61,117.57,117.61,222400000.0
2007-10-12 21:35:00,117.605,117.62,117.585,117.62,571799999.0
2007-10-12 21:36:00,117.62,117.63,117.605,117.62,556600003.0
2007-10-12 21:37:00,117.62,117.62,117.61,117.61,90100000.0
2007-10-12 21:38:00,117.62,117.62,117.61,117.61,187499999.0
2007-10-12 21:39:00,117.61,117.61,117.6,117.6,169100000.0
2007-10-12 21:40:00,117.6,117.61,117.6,117.605,21214000.0
2007-10-12 21:41:00,117.61,117.62,117.605,117.61,163502000.0
2007-10-12 21:42:00,117.61,117.61,117.595,117.595,44700000.0
2007-10-12 21:43:00,117.61,117.61,117.6,117.6,24006000.0
2007-10-12 21:44:00,117.6,117.6,117.585,117.59,196500000.0
2007-10-12 21:45:00,117.58,117.59,117.575,117.59,152900004.0
2007-10-12 21:46:00,117.59,117.6,117.58,117.595,287300000.0
2007-10-12 21:47:00,117.6,117.63,117.6,117.63,481000000.0
2007-10-12 21:48:00,117.63,117.63,117.61,117.61,376100000.0
2007-10-12 21:49:00,117.62,117.62,117.61,117.62,257800000.0
2007-10-12 21:50:00,117.61,117.615,117.61,117.615,57100000.0
2007-10-12 21:51:00,117.615,117.63,117.61,117.61,479600000.0
2007-10-12 21:52:00,117.61,117.62,117.61,117.62,49100000.0
2007-10-12 21:53:00,117.615,117.615,117.61,117.615,98800001.0
2007-10-12 21:54:00,117.615,117.615,117.595,117.61,851100005.0
2007-10-12 21:55:00,117.61,117.61,117.595,117.6,828300004.0
2007-10-12 21:56:00,117.6,117.61,117.6,117.61,301700000.0
2007-10-12 21:57:00,117.6,117.6,117.595,117.6,215300002.0
2007-10-12 21:58:00,117.6,117.61,117.58,117.6,437400000.0
2007-10-12 21:59:00,117.6,117.62,117.6,117.62,184600000.0
2007-10-12 22:00:00,117.62,117.62,117.595,117.61,892299998.0
2007-10-12 22:01:00,117.61,117.64,117.61,117.635,397300001.0
2007-10-12 22:02:00,117.64,117.64,117.625,117.625,250900012.0
2007-10-12 22:03:00,117.63,117.64,117.62,117.63,366200000.0
2007-10-12 22:04:00,117.63,117.64,117.63,117.64,115899999.0
2007-10-12 22:05:00,117.64,117.64,117.62,117.62,294599996.0
2007-10-12 22:06:00,117.63,117.63,117.62,117.62,61200000.0
2007-10-12 22:07:00,117.62,117.63,117.62,117.63,98500000.0
2007-10-12 22:09:00,117.63,117.63,117.63,117.63,4000000.0
2007-10-12 22:10:00,117.63,117.63,117.61,117.62,260900000.0
2007-10-12 22:12:00,117.62,117.63,117.61,117.62,612699996.0
2007-10-12 22:13:00,117.62,117.63,117.615,117.615,328100000.0
2007-10-12 22:15:00,117.62,117.63,117.615,117.62,173400000.0
2007-10-12 22:16:00,117.62,117.63,117.615,117.625,215800003.0
2007-10-12 22:17:00,117.63,117.64,117.625,117.64,132900000.0
2007-10-12 22:18:00,117.635,117.64,117.635,117.64,4900000.0
2007-10-12 22:19:00,117.64,117.64,117.625,117.625,95000000.0
2007-10-12 22:20:00,117.63,117.63,117.63,117.63,81900000.0
2007-10-12 22:21:00,117.63,117.63,117.63,117.63,35200000.0
2007-10-12 22:22:00,117.63,117.63,117.63,117.63,43500000.0
2007-10-12 22:24:00,117.63,117.63,117.62,117.625,198040000.0
2007-10-12 22:25:00,117.625,117.63,117.62,117.62,36500000.0
2007-10-12 22:26:00,117.62,117.625,117.62,117.625,12600000.0
2007-10-12 22:27:00,117.625,117.625,117.605,117.61,245500000.0
2007-10-12 22:28:00,117.61,117.61,117.605,117.61,104500000.0
2007-10-12 22:29:00,117.61,117.61,117.61,117.61,8000000.0
2007-10-12 22:30:00,117.61,117.615,117.605,117.61,138500000.0
2007-10-12 22:31:00,117.61,117.61,117.61,117.61,11200000.0
2007-10-12 22:32:00,117.605,117.61,117.6,117.605,55400000.0
2007-10-12 22:33:00,117.6,117.605,117.595,117.595,341800003.0
2007-10-12 22:34:00,117.6,117.605,117.595,117.6,108800002.0
2007-10-12 22:35:00,117.6,117.61,117.595,117.595,319899996.0
2007-10-12 22:36:00,117.6,117.6,117.595,117.595,16800000.0
2007-10-12 22:37:00,117.59,117.595,117.575,117.575,254099993.0
2007-10-12 22:38:00,117.575,117.595,117.575,117.59,245499996.0
2007-10-12 22:39:00,117.595,117.62,117.59,117.62,359800000.0
2007-10-12 22:40:00,117.62,117.62,117.605,117.615,244599999.0
2007-10-12 22:41:00,117.62,117.62,117.61,117.62,127300001.0
2007-10-12 22:42:00,117.62,117.63,117.595,117.605,367399999.0
2007-10-12 22:43:00,117.6,117.605,117.595,117.605,282500001.0
2007-10-12 22:44:00,117.61,117.64,117.61,117.61,370699998.0
2007-10-12 22:45:00,117.61,117.62,117.6,117.6,382499994.0
2007-10-12 22:46:00,117.6,117.62,117.6,117.61,500599993.0
2007-10-12 22:47:00,117.61,117.63,117.605,117.625,246299999.0
2007-10-12 22:48:00,117.63,117.65,117.625,117.64,468100000.0
2007-10-12 22:49:00,117.64,117.65,117.615,117.62,329100000.0
2007-10-12 22:50:00,117.62,117.63,117.62,117.62,49900000.0
2007-10-12 22:51:00,117.62,117.64,117.62,117.625,60600000.0
2007-10-12 22:52:00,117.625,117.625,117.62,117.62,69100000.0
2007-10-12 22:53:00,117.62,117.62,117.62,117.62,12000000.0
2007-10-12 22:54:00,117.62,117.63,117.62,117.63,49099999.0
2007-10-12 22:55:00,117.625,117.625,117.62,117.62,40300000.0
2007-10-12 22:56:00,117.62,117.63,117.61,117.61,302499999.0
2007-10-12 22:57:00,117.62,117.62,117.61,117.62,50700000.0
2007-10-12 22:58:00,117.61,117.61,117.59,117.6,474199999.0
2007-10-12 22:59:00,117.6,117.6,117.59,117.59,239599992.0
2007-10-14 23:31:00,117.42,117.42,117.39,117.41,1659500013.0
2007-10-14 23:32:00,117.41,117.41,117.41,117.41,24600000.0
2007-10-14 23:33:00,117.41,117.42,117.41,117.41,241000000.0
2007-10-14 23:34:00,117.41,117.42,117.4,117.41,123300000.0
2007-10-14 23:35:00,117.4,117.41,117.4,117.41,158100000.0
2007-10-14 23:36:00,117.41,117.41,117.41,117.41,114800000.0
2007-10-14 23:37:00,117.41,117.41,117.4,117.41,105500000.0
2007-10-14 23:38:00,117.41,117.41,117.41,117.41,100200000.0
2007-10-14 23:39:00,117.41,117.44,117.41,117.43,712699971.0
2007-10-14 23:40:00,117.42,117.43,117.42,117.42,512799986.0
2007-10-14 23:41:00,117.42,117.43,117.42,117.43,187800000.0
2007-10-14 23:42:00,117.43,117.43,117.42,117.43,145600000.0
2007-10-14 23:43:00,117.43,117.43,117.42,117.43,282800000.0
2007-10-14 23:44:00,117.43,117.43,117.42,117.42,390099991.0
2007-10-14 23:45:00,117.43,117.43,117.41,117.42,410399981.0
2007-10-14 23:46:00,117.43,117.43,117.43,117.43,320399999.0
2007-10-14 23:47:00,117.43,117.43,117.42,117.43,490800000.0
2007-10-14 23:48:00,117.43,117.44,117.41,117.43,840800002.0
2007-10-14 23:49:00,117.43,117.44,117.43,117.43,906799982.0
2007-10-14 23:50:00,117.43,117.45,117.4,117.42,624699993.0
2007-10-14 23:51:00,117.43,117.45,117.42,117.44,1040599990.0
2007-10-14 23:52:00,117.44,117.44,117.4,117.41,416699998.0
2007-10-14 23:53:00,117.41,117.41,117.4,117.41,481100000.0
2007-10-14 23:54:00,117.41,117.41,117.4,117.41,376000000.0
2007-10-14 23:55:00,117.41,117.41,117.4,117.41,502100000.0
2007-10-14 23:56:00,117.42,117.45,117.41,117.41,870099996.0
2007-10-14 23:57:00,117.41,117.42,117.41,117.42,247000000.0
2007-10-14 23:58:00,117.42,117.45,117.42,117.44,820099992.0
2007-10-14 23:59:00,117.44,117.45,117.41,117.42,838699992.0
2007-10-15 00:00:00,117.42,117.44,117.41,117.44,1368099983.0
2007-10-15 00:01:00,117.44,117.44,117.42,117.42,367500000.0
2007-10-15 00:02:00,117.42,117.43,117.42,117.42,1635099983.0
2007-10-15 00:03:00,117.42,117.43,117.42,117.425,582999996.0
2007-10-15 00:04:00,117.425,117.43,117.425,117.43,464699999.0
2007-10-15 00:05:00,117.43,117.45,117.425,117.425,1402899996.0
2007-10-15 00:06:00,117.43,117.46,117.425,117.44,860800003.0
2007-10-15 00:07:00,117.44,117.47,117.44,117.47,909200000.0
2007-10-15 00:08:00,117.48,117.5,117.475,117.5,1160499994.0
2007-10-15 00:09:00,117.5,117.51,117.49,117.495,373799998.0
2007-10-15 00:10:00,117.51,117.52,117.495,117.5,298899993.0
2007-10-15 00:11:00,117.5,117.51,117.495,117.51,639399991.0
2007-10-15 00:12:00,117.51,117.54,117.49,117.515,633199994.0
2007-10-15 00:13:00,117.5,117.515,117.5,117.51,444699997.0
2007-10-15 00:14:00,117.51,117.53,117.505,117.515,408100000.0
2007-10-15 00:15:00,117.5,117.52,117.5,117.515,490599990.0
2007-10-15 00:16:00,117.515,117.54,117.515,117.54,217099999.0
2007-10-15 00:17:00,117.52,117.535,117.52,117.52,257900000.0
2007-10-15 00:18:00,117.52,117.52,117.505,117.52,300800000.0
2007-10-15 00:19:00,117.52,117.52,117.51,117.51,666199998.0
2007-10-15 00:20:00,117.51,117.51,117.49,117.49,901800000.0
2007-10-15 00:21:00,117.49,117.5,117.48,117.495,371900003.0
2007-10-15 00:22:00,117.495,117.51,117.49,117.51,129399999.0
2007-10-15 00:23:00,117.51,117.51,117.48,117.49,636099998.0
2007-10-15 00:24:00,117.49,117.5,117.485,117.49,270700000.0
2007-10-15 00:25:00,117.495,117.495,117.49,117.49,251600000.0
2007-10-15 00:26:00,117.49,117.49,117.48,117.48,181800000.0
2007-10-15 00:27:00,117.48,117.48,117.475,117.475,32900000.0
2007-10-15 00:28:00,117.475,117.48,117.46,117.48,479100000.0
2007-10-15 00:29:00,117.48,117.48,117.47,117.47,358100000.0
2007-10-15 00:30:00,117.47,117.47,117.44,117.45,847199994.0
2007-10-15 00:31:00,117.45,117.45,117.435,117.45,573600014.0
2007-10-15 00:32:00,117.45,117.45,117.44,117.44,296600014.0
2007-10-15 00:33:00,117.44,117.45,117.44,117.45,256400004.0
2007-10-15 00:34:00,117.45,117.45,117.44,117.45,112299999.0
2007-10-15 00:35:00,117.45,117.45,117.435,117.445,286599999.0
2007-10-15 00:36:00,117.45,117.45,117.44,117.44,659699995.0
2007-10-15 00:37:00,117.44,117.44,117.425,117.435,522199995.0
2007-10-15 00:38:00,117.435,117.45,117.435,117.445,671999999.0
2007-10-15 00:39:00,117.445,117.475,117.44,117.475,908300030.0
2007-10-15 00:40:00,117.475,117.49,117.46,117.49,1000600022.0
2007-10-15 00:41:00,117.49,117.495,117.465,117.495,146400006.0
2007-10-15 00:42:00,117.495,117.51,117.49,117.5,704800011.0
2007-10-15 00:43:00,117.5,117.51,117.5,117.51,804299999.0
2007-10-15 00:44:00,117.51,117.53,117.51,117.52,1506399987.0
2007-10-15 00:45:00,117.52,117.52,117.51,117.515,608299999.0
2007-10-15 00:46:00,117.52,117.52,117.505,117.52,563199998.0
2007-10-15 00:47:00,117.52,117.52,117.505,117.505,943099987.0
2007-10-15 00:48:00,117.51,117.51,117.495,117.51,508699997.0
2007-10-15 00:49:00,117.51,117.51,117.5,117.51,432599998.0
2007-10-15 00:50:00,117.51,117.53,117.51,117.53,1315400007.0
2007-10-15 00:51:00,117.53,117.53,117.51,117.51,1594400018.0
2007-10-15 00:52:00,117.51,117.54,117.51,117.54,1512200013.0
2007-10-15 00:53:00,117.54,117.55,117.515,117.515,754000013.0
2007-10-15 00:54:00,117.515,117.56,117.515,117.56,610999997.0
2007-10-15 00:55:00,117.56,117.59,117.54,117.555,1429799988.0
2007-10-15 00:56:00,117.555,117.56,117.54,117.545,1033100005.0
2007-10-15 00:57:00,117.545,117.55,117.535,117.55,896199992.0
2007-10-15 00:58:00,117.55,117.55,117.52,117.55,476300003.0
2007-10-15 00:59:00,117.55,117.55,117.535,117.55,566299995.0
2007-10-15 01:00:00,117.55,117.59,117.55,117.57,1506900006.0
2007-10-15 01:01:00,117.57,117.58,117.56,117.58,751100002.0
2007-10-15 01:02:00,117.58,117.58,117.575,117.58,228600000.0
2007-10-15 01:03:00,117.58,117.585,117.55,117.56,340799997.0
2007-10-15 01:04:00,117.555,117.575,117.555,117.565,261599993.0
2007-10-15 01:05:00,117.565,117.565,117.555,117.56,102700000.0
2007-10-15 01:06:00,117.56,117.56,117.55,117.56,132600000.0
2007-10-15 01:07:00,117.56,117.56,117.55,117.56,115200000.0
2007-10-15 01:08:00,117.56,117.575,117.555,117.56,458199998.0
2007-10-15 01:09:00,117.56,117.56,117.54,117.54,414999997.0
2007-10-15 01:10:00,117.54,117.565,117.53,117.53,467200001.0
2007-10-15 01:11:00,117.53,117.535,117.525,117.53,176500000.0
2007-10-15 01:12:00,117.53,117.565,117.525,117.555,177400000.0
2007-10-15 01:13:00,117.555,117.56,117.535,117.545,113000000.0
2007-10-15 01:14:00,117.545,117.545,117.53,117.53,270299998.0
2007-10-15 01:15:00,117.53,117.53,117.515,117.515,169600000.0
2007-10-15 01:16:00,117.515,117.55,117.515,117.52,727800010.0
2007-10-15 01:17:00,117.52,117.52,117.505,117.51,467000000.0
2007-10-15 01:18:00,117.51,117.515,117.465,117.475,1130799997.0
2007-10-15 01:19:00,117.48,117.51,117.465,117.48,1017899995.0
2007-10-15 01:20:00,117.48,117.495,117.48,117.485,336300000.0
2007-10-15 01:21:00,117.485,117.49,117.47,117.485,1273100000.0
2007-10-15 01:22:00,117.49,117.51,117.45,117.48,1824699971.0
2007-10-15 01:23:00,117.48,117.505,117.48,117.5,768399967.0
2007-10-15 01:24:00,117.5,117.505,117.49,117.5,252099998.0
2007-10-15 01:25:00,117.505,117.51,117.5,117.5,321699994.0
2007-10-15 01:26:00,117.5,117.51,117.5,117.5,547999996.0
2007-10-15 01:27:00,117.5,117.51,117.5,117.51,398899997.0
2007-10-15 01:28:00,117.505,117.51,117.5,117.51,260899996.0
2007-10-15 01:29:00,117.51,117.51,117.51,117.51,255800000.0
2007-10-15 01:30:00,117.51,117.51,117.5,117.51,128900000.0
2007-10-15 01:31:00,117.51,117.51,117.495,117.51,371899997.0
2007-10-15 01:32:00,117.51,117.515,117.5,117.515,704599986.0
2007-10-15 01:33:00,117.515,117.52,117.51,117.51,366599997.0
2007-10-15 01:34:00,117.51,117.565,117.51,117.56,772399996.0
2007-10-15 01:35:00,117.56,117.56,117.545,117.545,251300000.0
2007-10-15 01:36:00,117.545,117.55,117.54,117.55,73899996.0
2007-10-15 01:37:00,117.55,117.55,117.54,117.55,12100000.0
2007-10-15 01:38:00,117.55,117.555,117.55,117.555,133200000.0
2007-10-15 01:39:00,117.555,117.56,117.54,117.56,1519799994.0
2007-10-15 01:40:00,117.56,117.56,117.545,117.545,385100001.0
2007-10-15 01:41:00,117.545,117.59,117.545,117.56,635300000.0
2007-10-15 01:42:00,117.56,117.565,117.56,117.565,284800004.0
2007-10-15 01:43:00,117.565,117.565,117.55,117.55,165099994.0
2007-10-15 01:44:00,117.55,117.56,117.545,117.555,470499992.0
2007-10-15 01:45:00,117.555,117.56,117.55,117.555,167699999.0
2007-10-15 01:46:00,117.555,117.56,117.55,117.555,274399999.0
2007-10-15 01:47:00,117.555,117.555,117.55,117.55,484700000.0
2007-10-15 01:48:00,117.55,117.555,117.545,117.545,479200000.0
2007-10-15 01:49:00,117.55,117.575,117.54,117.575,859600007.0
2007-10-15 01:50:00,117.575,117.585,117.575,117.585,34700000.0
2007-10-15 01:51:00,117.585,117.59,117.575,117.585,522199984.0
2007-10-15 01:52:00,117.585,117.59,117.58,117.585,112999999.0
2007-10-15 01:53:00,117.585,117.605,117.585,117.59,266899999.0
2007-10-15 01:54:00,117.585,117.62,117.585,117.605,1360799997.0
2007-10-15 01:55:00,117.605,117.62,117.605,117.61,454700000.0
2007-10-15 01:56:00,117.61,117.615,117.605,117.615,482899999.0
2007-10-15 01:57:00,117.615,117.62,117.61,117.62,601100000.0
2007-10-15 01:58:00,117.62,117.625,117.615,117.62,379100000.0
2007-10-15 01:59:00,117.615,117.64,117.605,117.64,1332399977.0
2007-10-15 02:00:00,117.635,117.645,117.62,117.635,1753899998.0
2007-10-15 02:01:00,117.635,117.64,117.62,117.625,987800002.0
2007-10-15 02:02:00,117.625,117.645,117.625,117.645,1645199962.0
2007-10-15 02:03:00,117.645,117.645,117.64,117.64,592800000.0
2007-10-15 02:04:00,117.64,117.645,117.625,117.63,1588099981.0
2007-10-15 02:05:00,117.63,117.63,117.625,117.63,930199999.0
2007-10-15 02:06:00,117.63,117.65,117.63,117.64,775399994.0
2007-10-15 02:07:00,117.64,117.66,117.64,117.655,751299993.0
2007-10-15 02:08:00,117.65,117.655,117.63,117.635,1784099994.0
2007-10-15 02:09:00,117.635,117.645,117.62,117.62,847999987.0
2007-10-15 02:10:00,117.62,117.635,117.605,117.63,1827799993.0
2007-10-15 02:11:00,117.63,117.67,117.625,117.67,1883299991.0
2007-10-15 02:12:00,117.67,117.675,117.655,117.655,1605000003.0
2007-10-15 02:13:00,117.655,117.66,117.645,117.65,1243499999.0
2007-10-15 02:14:00,117.65,117.66,117.645,117.65,680300013.0
2007-10-15 02:15:00,117.65,117.67,117.65,117.67,1620599996.0
2007-10-15 02:16:00,117.68,117.68,117.665,117.67,1620599996.0
2007-10-15 02:17:00,117.67,117.67,117.66,117.67,1265800009.0
2007-10-15 02:18:00,117.67,117.68,117.66,117.67,1477699978.0
2007-10-15 02:19:00,117.67,117.68,117.665,117.67,1964100008.0
2007-10-15 02:20:00,117.68,117.68,117.66,117.675,1956800010.0
2007-10-15 02:21:00,117.675,117.675,117.645,117.66,1977300012.0
2007-10-15 02:22:00,117.655,117.665,117.645,117.665,1349200003.0
2007-10-15 02:23:00,117.66,117.67,117.66,117.67,1146999994.0
2007-10-15 02:24:00,117.67,117.68,117.665,117.665,619199995.0
2007-10-15 02:25:00,117.67,117.67,117.665,117.67,390100002.0
2007-10-15 02:26:00,117.67,117.67,117.65,117.655,1161499964.0
2007-10-15 02:27:00,117.655,117.66,117.655,117.66,615000000.0
2007-10-15 02:28:00,117.66,117.66,117.65,117.66,709899994.0
2007-10-15 02:29:00,117.66,117.685,117.655,117.67,911900006.0
2007-10-15 02:30:00,117.665,117.69,117.655,117.66,1211129984.0
2007-10-15 02:31:00,117.66,117.67,117.65,117.66,1548900021.0
2007-10-15 02:32:00,117.66,117.675,117.66,117.665,1253640034.0
2007-10-15 02:33:00,117.665,117.68,117.665,117.675,1976200004.0
2007-10-15 02:34:00,117.68,117.685,117.665,117.675,1464519996.0
2007-10-15 02:35:00,117.675,117.68,117.67,117.67,873800010.0
2007-10-15 02:36:00,117.67,117.67,117.66,117.67,955600005.0
2007-10-15 02:37:00,117.67,117.67,117.665,117.67,715300000.0
2007-10-15 02:38:00,117.67,117.67,117.665,117.67,889300020.0
2007-10-15 02:39:00,117.67,117.69,117.67,117.68,609800007.0
2007-10-15 02:40:00,117.68,117.7,117.68,117.69,1477900004.0
2007-10-15 02:41:00,117.69,117.69,117.685,117.69,1327099993.0
2007-10-15 02:42:00,117.69,117.69,117.67,117.68,1480399992.0
2007-10-15 02:43:00,117.675,117.68,117.665,117.675,815199997.0
2007-10-15 02:44:00,117.675,117.68,117.675,117.68,314300000.0
2007-10-15 02:45:00,117.68,117.685,117.675,117.68,631500000.0
2007-10-15 02:46:00,117.68,117.69,117.68,117.685,365700001.0
2007-10-15 02:47:00,117.685,117.69,117.68,117.69,458700010.0
2007-10-15 02:48:00,117.685,117.69,117.68,117.69,276199999.0
2007-10-15 02:49:00,117.69,117.69,117.68,117.685,298000000.0
2007-10-15 02:50:00,117.685,117.69,117.68,117.68,274999997.0
2007-10-15 02:51:00,117.68,117.69,117.675,117.68,1166599999.0
2007-10-15 02:52:00,117.68,117.69,117.675,117.68,737099990.0
2007-10-15 02:53:00,117.68,117.7,117.68,117.685,1401199994.0
2007-10-15 02:54:00,117.69,117.69,117.675,117.685,866100012.0
2007-10-15 02:55:00,117.685,117.69,117.675,117.685,1929599967.0
2007-10-15 02:56:00,117.685,117.685,117.665,117.665,1573700000.0
2007-10-15 02:57:00,117.67,117.68,117.665,117.675,928399998.0
2007-10-15 02:58:00,117.68,117.68,117.66,117.675,1041999996.0
2007-10-15 02:59:00,117.675,117.68,117.655,117.665,1787399975.0
2007-10-15 03:00:00,117.66,117.68,117.66,117.68,1915299976.0
2007-10-15 03:01:00,117.68,117.69,117.675,117.69,1915299976.0
2007-10-15 03:02:00,117.69,117.69,117.67,117.67,2086199983.0
2007-10-15 03:03:00,117.66,117.67,117.66,117.67,413300004.0
2007-10-15 03:04:00,117.67,117.67,117.665,117.665,413300004.0
2007-10-15 03:05:00,117.665,117.67,117.66,117.67,824299984.0
2007-10-15 03:06:00,117.67,117.675,117.665,117.67,1362599987.0
2007-10-15 03:07:00,117.665,117.69,117.665,117.69,1859100002.0
2007-10-15 03:08:00,117.69,117.69,117.675,117.68,1688999994.0
2007-10-15 03:09:00,117.675,117.68,117.67,117.675,569799986.0
2007-10-15 03:10:00,117.675,117.68,117.665,117.67,1802600000.0
2007-10-15 03:11:00,117.67,117.68,117.655,117.665,570799999.0
2007-10-15 03:12:00,117.665,117.68,117.655,117.66,740899997.0
2007-10-15 03:13:00,117.66,117.68,117.66,117.675,1221600003.0
2007-10-15 03:14:00,117.68,117.68,117.665,117.68,1134100000.0
2007-10-15 03:15:00,117.68,117.68,117.665,117.675,557000003.0
2007-10-15 03:16:00,117.68,117.68,117.665,117.675,1332299997.0
2007-10-15 03:17:00,117.675,117.68,117.67,117.675,847800012.0
2007-10-15 03:18:00,117.68,117.68,117.67,117.68,333100004.0
2007-10-15 03:19:00,117.68,117.68,117.665,117.67,598100001.0
2007-10-15 03:20:00,117.67,117.68,117.665,117.665,681500005.0
2007-10-15 03:21:00,117.665,117.67,117.665,117.67,508200000.0
2007-10-15 03:22:00,117.67,117.67,117.665,117.67,126000000.0
2007-10-15 03:23:00,117.67,117.67,117.665,117.67,208100000.0
2007-10-15 03:24:00,117.67,117.67,117.665,117.665,130100000.0
2007-10-15 03:25:00,117.67,117.67,117.66,117.665,335900003.0
2007-10-15 03:26:00,117.665,117.67,117.665,117.665,220100000.0
2007-10-15 03:27:00,117.665,117.67,117.66,117.66,1170600000.0
2007-10-15 03:28:00,117.66,117.67,117.655,117.665,1541900012.0
2007-10-15 03:29:00,117.655,117.665,117.655,117.66,387199999.0
2007-10-15 03:30:00,117.66,117.66,117.645,117.645,1311800006.0
2007-10-15 03:31:00,117.65,117.655,117.635,117.645,1516100000.0
2007-10-15 03:32:00,117.645,117.65,117.63,117.635,962599992.0
2007-10-15 03:33:00,117.635,117.65,117.63,117.645,1478200013.0
2007-10-15 03:34:00,117.645,117.65,117.635,117.65,604700000.0
2007-10-15 03:35:00,117.65,117.65,117.645,117.65,222400000.0
2007-10-15 03:36:00,117.65,117.65,117.64,117.645,585999993.0
2007-10-15 03:37:00,117.65,117.65,117.64,117.64,716700002.0
2007-10-15 03:38:00,117.635,117.66,117.635,117.64,587400000.0
2007-10-15 03:39:00,117.64,117.645,117.635,117.64,775100000.0
2007-10-15 03:40:00,117.64,117.64,117.635,117.64,396900000.0
2007-10-15 03:41:00,117.64,117.64,117.615,117.615,1843499999.0
2007-10-15 03:42:00,117.62,117.62,117.61,117.615,1093699993.0
2007-10-15 03:43:00,117.61,117.61,117.59,117.6,1913999941.0
2007-10-15 03:44:00,117.61,117.61,117.6,117.6,1913999941.0
2007-10-15 03:45:00,117.6,117.61,117.59,117.61,664000000.0
2007-10-15 03:46:00,117.61,117.61,117.61,117.61,664000000.0
2007-10-15 03:47:00,117.61,117.61,117.605,117.61,457300000.0
2007-10-15 03:48:00,117.61,117.61,117.6,117.61,582899998.0
2007-10-15 03:49:00,117.61,117.61,117.605,117.61,403999999.0
2007-10-15 03:50:00,117.61,117.61,117.61,117.61,200000000.0
2007-10-15 03:51:00,117.61,117.61,117.6,117.6,266700000.0
2007-10-15 03:52:00,117.605,117.61,117.6,117.61,558699999.0
2007-10-15 03:53:00,117.6,117.61,117.6,117.61,426199996.0
2007-10-15 03:54:00,117.61,117.62,117.61,117.61,1700699979.0
2007-10-15 03:55:00,117.61,117.62,117.61,117.615,611999998.0
2007-10-15 03:56:00,117.615,117.62,117.61,117.61,871399997.0
2007-10-15 03:57:00,117.615,117.62,117.61,117.61,213800000.0
2007-10-15 03:58:00,117.61,117.62,117.61,117.62,685500000.0
2007-10-15 03:59:00,117.62,117.62,117.62,117.62,247800000.0
2007-10-15 04:00:00,117.62,117.62,117.61,117.61,981800001.0
2007-10-15 04:01:00,117.61,117.62,117.61,117.62,308100000.0
2007-10-15 04:02:00,117.62,117.62,117.61,117.62,966400004.0
2007-10-15 04:03:00,117.62,117.62,117.61,117.615,451200002.0
2007-10-15 04:04:00,117.615,117.62,117.605,117.61,476099999.0
2007-10-15 04:05:00,117.61,117.61,117.605,117.605,306200000.0
2007-10-15 04:06:00,117.6,117.605,117.6,117.6,660800006.0
2007-10-15 04:07:00,117.6,117.605,117.59,117.59,620999999.0
2007-10-15 04:08:00,117.59,117.595,117.585,117.595,1076000000.0
2007-10-15 04:09:00,117.595,117.6,117.58,117.59,1344400019.0
2007-10-15 04:10:00,117.58,117.59,117.58,117.585,767999993.0
2007-10-15 04:11:00,117.585,117.59,117.58,117.585,584300000.0
2007-10-15 04:12:00,117.585,117.59,117.575,117.585,663700005.0
2007-10-15 04:13:00,117.58,117.58,117.575,117.58,954800021.0
2007-10-15 04:14:00,117.575,117.58,117.565,117.565,928299996.0
2007-10-15 04:15:00,117.57,117.57,117.565,117.57,743200016.0
2007-10-15 04:16:00,117.57,117.57,117.57,117.57,725600000.0
2007-10-15 04:17:00,117.57,117.58,117.565,117.58,1012700011.0
2007-10-15 04:18:00,117.58,117.58,117.555,117.565,990599991.0
2007-10-15 04:19:00,117.565,117.575,117.555,117.56,717799995.0
2007-10-15 04:20:00,117.56,117.57,117.56,117.57,148400000.0
2007-10-15 04:21:00,117.57,117.58,117.57,117.575,732100000.0
2007-10-15 04:22:00,117.575,117.58,117.57,117.58,200400002.0
2007-10-15 04:23:00,117.58,117.58,117.565,117.565,1224000004.0
2007-10-15 04:24:00,117.565,117.58,117.565,117.58,679000006.0
2007-10-15 04:25:00,117.58,117.59,117.58,117.58,716400001.0
2007-10-15 04:26:00,117.58,117.59,117.58,117.58,1172699968.0
2007-10-15 04:27:00,117.58,117.59,117.575,117.585,1431400000.0
2007-10-15 04:28:00,117.585,117.59,117.585,117.59,293800000.0
2007-10-15 04:29:00,117.58,117.59,117.58,117.585,1090499965.0
2007-10-15 04:30:00,117.585,117.59,117.58,117.59,777199970.0
2007-10-15 04:31:00,117.59,117.59,117.59,117.59,438900000.0
2007-10-15 04:32:00,117.59,117.59,117.59,117.59,596099988.0
2007-10-15 04:33:00,117.59,117.59,117.575,117.58,1596200014.0
2007-10-15 04:34:00,117.58,117.58,117.565,117.57,1573600001.0
2007-10-15 04:35:00,117.57,117.59,117.57,117.58,1425000016.0
2007-10-15 04:36:00,117.58,117.585,117.57,117.585,515200011.0
2007-10-15 04:37:00,117.585,117.585,117.58,117.58,551299982.0
2007-10-15 04:38:00,117.58,117.58,117.575,117.575,331500000.0
2007-10-15 04:39:00,117.58,117.58,117.57,117.57,772400017.0
2007-10-15 04:40:00,117.57,117.58,117.57,117.58,548200015.0
2007-10-15 04:41:00,117.575,117.575,117.57,117.57,1093999978.0
2007-10-15 04:42:00,117.57,117.58,117.57,117.58,615200000.0
2007-10-15 04:43:00,117.58,117.58,117.57,117.58,280200002.0
2007-10-15 04:44:00,117.58,117.58,117.57,117.58,245100002.0
2007-10-15 04:45:00,117.58,117.58,117.57,117.575,621900002.0
2007-10-15 04:46:00,117.575,117.575,117.56,117.57,1945999994.0
2007-10-15 04:47:00,117.57,117.57,117.56,117.56,948099988.0
2007-10-15 04:48:00,117.56,117.565,117.55,117.56,1984799963.0
2007-10-15 04:49:00,117.56,117.56,117.56,117.56,460799998.0
2007-10-15 04:50:00,117.56,117.57,117.555,117.56,908800011.0
2007-10-15 04:51:00,117.56,117.565,117.56,117.56,636199980.0
2007-10-15 04:52:00,117.56,117.57,117.56,117.56,1568599926.0
2007-10-15 04:53:00,117.555,117.56,117.55,117.56,491300006.0
2007-10-15 04:54:00,117.56,117.56,117.55,117.56,627100005.0
2007-10-15 04:55:00,117.555,117.57,117.555,117.56,1459100000.0
2007-10-15 04:56:00,117.56,117.56,117.555,117.56,527800000.0
2007-10-15 04:57:00,117.555,117.57,117.555,117.57,645499987.0
2007-10-15 04:58:00,117.57,117.57,117.57,117.57,624000000.0
2007-10-15 04:59:00,117.57,117.57,117.555,117.56,1084599990.0
2007-10-15 05:00:00,117.56,117.56,117.55,117.56,1020700024.0
2007-10-15 05:01:00,117.56,117.56,117.555,117.555,526600008.0
2007-10-15 05:02:00,117.56,117.56,117.55,117.56,555200006.0
2007-10-15 05:03:00,117.56,117.565,117.55,117.56,1285100008.0
2007-10-15 05:04:00,117.555,117.565,117.55,117.555,1290999999.0
2007-10-15 05:05:00,117.56,117.56,117.545,117.55,841500001.0
2007-10-15 05:06:00,117.55,117.55,117.55,117.55,618700001.0
2007-10-15 05:07:00,117.55,117.56,117.53,117.54,1755899988.0
2007-10-15 05:08:00,117.52,117.56,117.52,117.53,818999987.0
2007-10-15 05:09:00,117.52,117.52,117.52,117.52,818999987.0
2007-10-15 05:10:00,117.525,117.54,117.525,117.535,818999987.0
2007-10-15 05:11:00,117.535,117.55,117.53,117.55,480600000.0
2007-10-15 05:12:00,117.55,117.55,117.54,117.55,1262300000.0
2007-10-15 05:13:00,117.55,117.55,117.54,117.545,798900000.0
2007-10-15 05:14:00,117.545,117.545,117.535,117.535,564900000.0
2007-10-15 05:15:00,117.535,117.54,117.525,117.525,604900000.0
2007-10-15 05:16:00,117.525,117.53,117.52,117.525,599300012.0
2007-10-15 05:17:00,117.525,117.53,117.52,117.52,969100012.0
2007-10-15 05:18:00,117.52,117.525,117.52,117.525,219800004.0
2007-10-15 05:19:00,117.525,117.53,117.52,117.53,564599999.0
2007-10-15 05:20:00,117.53,117.53,117.52,117.52,623300000.0
2007-10-15 05:21:00,117.52,117.53,117.52,117.53,871499996.0
2007-10-15 05:22:00,117.53,117.53,117.53,117.53,551200000.0
2007-10-15 05:23:00,117.53,117.53,117.515,117.525,944799998.0
2007-10-15 05:24:00,117.53,117.53,117.525,117.53,805900006.0
2007-10-15 05:25:00,117.53,117.54,117.525,117.53,773900013.0
2007-10-15 05:26:00,117.53,117.53,117.53,117.53,426000021.0
2007-10-15 05:27:00,117.53,117.535,117.525,117.53,1190699987.0
2007-10-15 05:28:00,117.53,117.53,117.52,117.53,433999998.0
2007-10-15 05:29:00,117.53,117.53,117.52,117.52,523399998.0
2007-10-15 05:30:00,117.525,117.54,117.525,117.535,502600006.0
2007-10-15 05:31:00,117.53,117.54,117.525,117.535,630499992.0
2007-10-15 05:32:00,117.54,117.54,117.535,117.54,198700000.0
2007-10-15 05:33:00,117.54,117.54,117.535,117.54,270800000.0
2007-10-15 05:34:00,117.54,117.55,117.535,117.535,732500008.0
2007-10-15 05:35:00,117.535,117.565,117.535,117.555,1728299980.0
2007-10-15 05:36:00,117.555,117.56,117.545,117.55,609899981.0
2007-10-15 05:37:00,117.55,117.56,117.55,117.55,780099993.0
2007-10-15 05:38:00,117.555,117.56,117.55,117.55,603399993.0
2007-10-15 05:39:00,117.55,117.56,117.55,117.555,936399998.0
2007-10-15 05:40:00,117.555,117.555,117.55,117.55,399700000.0
2007-10-15 05:41:00,117.55,117.55,117.54,117.54,1568100022.0
2007-10-15 05:42:00,117.545,117.55,117.54,117.55,1775800037.0
2007-10-15 05:43:00,117.55,117.55,117.545,117.55,232300000.0
2007-10-15 05:44:00,117.55,117.55,117.545,117.55,244900000.0
2007-10-15 05:45:00,117.55,117.55,117.54,117.545,447799994.0
2007-10-15 05:46:00,117.545,117.555,117.54,117.555,1083100006.0
2007-10-15 05:47:00,117.555,117.57,117.555,117.565,379699995.0
2007-10-15 05:48:00,117.565,117.57,117.555,117.56,1318800002.0
2007-10-15 05:49:00,117.565,117.57,117.56,117.56,548300000.0
2007-10-15 05:50:00,117.56,117.565,117.55,117.56,1073999996.0
2007-10-15 05:51:00,117.555,117.565,117.555,117.565,413899998.0
2007-10-15 05:52:00,117.565,117.57,117.56,117.56,667600005.0
2007-10-15 05:53:00,117.56,117.57,117.56,117.57,400700011.0
2007-10-15 05:54:00,117.57,117.58,117.565,117.57,1184899982.0
2007-10-15 05:55:00,117.57,117.57,117.56,117.56,297299996.0
2007-10-15 05:56:00,117.56,117.575,117.56,117.575,913099998.0
2007-10-15 05:57:00,117.575,117.58,117.565,117.57,548000000.0
2007-10-15 05:58:00,117.57,117.57,117.555,117.555,851200001.0
2007-10-15 05:59:00,117.555,117.57,117.54,117.57,744800009.0
2007-10-15 06:00:00,117.57,117.57,117.565,117.57,298999998.0
2007-10-15 06:01:00,117.57,117.58,117.565,117.57,661199994.0
2007-10-15 06:02:00,117.57,117.57,117.565,117.565,304200000.0
2007-10-15 06:03:00,117.565,117.565,117.56,117.565,438000006.0
2007-10-15 06:04:00,117.565,117.565,117.55,117.56,828799994.0
2007-10-15 06:05:00,117.56,117.565,117.55,117.56,547899998.0
2007-10-15 06:06:00,117.565,117.565,117.56,117.565,65600000.0
2007-10-15 06:07:00,117.565,117.565,117.56,117.56,230400000.0
2007-10-15 06:08:00,117.56,117.565,117.55,117.56,501500008.0
2007-10-15 06:09:00,117.56,117.56,117.545,117.55,961600000.0
2007-10-15 06:10:00,117.53,117.55,117.53,117.54,1505200001.0
2007-10-15 06:11:00,117.55,117.56,117.55,117.55,1505200001.0
2007-10-15 06:12:00,117.55,117.55,117.53,117.54,1694300008.0
2007-10-15 06:13:00,117.55,117.55,117.54,117.54,1694300008.0
2007-10-15 06:14:00,117.55,117.56,117.545,117.55,1694300008.0
2007-10-15 06:15:00,117.55,117.555,117.545,117.55,1974799982.0
2007-10-15 06:16:00,117.55,117.55,117.545,117.55,878999993.0
2007-10-15 06:17:00,117.55,117.55,117.545,117.55,876200000.0
2007-10-15 06:18:00,117.55,117.55,117.54,117.55,955899983.0
2007-10-15 06:19:00,117.55,117.55,117.54,117.55,1050800000.0
2007-10-15 06:20:00,117.53,117.54,117.53,117.54,1171200002.0
2007-10-15 06:21:00,117.545,117.55,117.52,117.53,1171200002.0
2007-10-15 06:22:00,117.53,117.54,117.52,117.535,1131100012.0
2007-10-15 06:23:00,117.52,117.53,117.52,117.53,1297499959.0
2007-10-15 06:24:00,117.535,117.54,117.525,117.53,1297499959.0
2007-10-15 06:25:00,117.53,117.54,117.53,117.54,1217199982.0
2007-10-15 06:26:00,117.54,117.54,117.53,117.53,1021099980.0
2007-10-15 06:27:00,117.53,117.54,117.525,117.53,945899994.0
2007-10-15 06:28:00,117.525,117.55,117.525,117.55,680199998.0
2007-10-15 06:29:00,117.545,117.55,117.535,117.54,450200003.0
2007-10-15 06:30:00,117.54,117.55,117.535,117.545,1048699992.0
2007-10-15 06:31:00,117.54,117.55,117.535,117.54,885000002.0
2007-10-15 06:32:00,117.54,117.54,117.54,117.54,684600004.0
2007-10-15 06:33:00,117.54,117.54,117.525,117.53,405209993.0
2007-10-15 06:34:00,117.53,117.54,117.52,117.54,1184599993.0
2007-10-15 06:35:00,117.54,117.54,117.535,117.54,896099996.0
2007-10-15 06:36:00,117.54,117.55,117.54,117.55,792700000.0
2007-10-15 06:37:00,117.55,117.565,117.535,117.56,1306800005.0
2007-10-15 06:38:00,117.555,117.56,117.55,117.55,1565700017.0
2007-10-15 06:39:00,117.55,117.56,117.55,117.55,1057600001.0
2007-10-15 06:40:00,117.55,117.55,117.545,117.55,923900002.0
2007-10-15 06:41:00,117.55,117.57,117.55,117.57,1291999993.0
2007-10-15 06:42:00,117.565,117.575,117.565,117.57,1202899969.0
2007-10-15 06:43:00,117.575,117.575,117.56,117.565,1331499991.0
2007-10-15 06:44:00,117.565,117.57,117.56,117.565,1391700010.0
2007-10-15 06:45:00,117.57,117.575,117.565,117.57,1551899967.0
2007-10-15 06:46:00,117.565,117.57,117.565,117.57,851500000.0
2007-10-15 06:47:00,117.57,117.57,117.565,117.57,311200000.0
2007-10-15 06:48:00,117.57,117.57,117.55,117.56,291730000.0
2007-10-15 06:49:00,117.55,117.565,117.55,117.55,1876300014.0
2007-10-15 06:50:00,117.55,117.56,117.55,117.55,1294999975.0
2007-10-15 06:51:00,117.55,117.56,117.55,117.55,1056899995.0
2007-10-15 06:52:00,117.55,117.57,117.55,117.56,1466799985.0
2007-10-15 06:53:00,117.56,117.565,117.555,117.565,668099982.0
2007-10-15 06:54:00,117.55,117.55,117.54,117.55,773900001.0
2007-10-15 06:55:00,117.56,117.57,117.56,117.57,773900001.0
2007-10-15 06:56:00,117.57,117.57,117.565,117.57,972499996.0
2007-10-15 06:57:00,117.57,117.575,117.565,117.57,735899999.0
2007-10-15 06:58:00,117.57,117.575,117.565,117.57,1602699995.0
2007-10-15 06:59:00,117.57,117.575,117.57,117.57,481299997.0
2007-10-15 07:00:00,117.57,117.575,117.56,117.56,1747600002.0
2007-10-15 07:01:00,117.56,117.57,117.56,117.57,878999998.0
2007-10-15 07:02:00,117.57,117.58,117.56,117.58,1302199999.0
2007-10-15 07:03:00,117.58,117.59,117.58,117.59,867899995.0
2007-10-15 07:04:00,117.59,117.595,117.585,117.585,1310099997.0
2007-10-15 07:05:00,117.585,117.61,117.585,117.595,1641899963.0
2007-10-15 07:06:00,117.6,117.6,117.595,117.6,543799981.0
2007-10-15 07:07:00,117.6,117.61,117.57,117.595,1810299962.0
2007-10-15 07:08:00,117.595,117.6,117.585,117.6,795899993.0
2007-10-15 07:09:00,117.6,117.62,117.6,117.605,1812899990.0
2007-10-15 07:10:00,117.61,117.615,117.605,117.61,702199999.0
2007-10-15 07:11:00,117.61,117.615,117.61,117.61,659999995.0
2007-10-15 07:12:00,117.61,117.615,117.6,117.615,1627700003.0
2007-10-15 07:13:00,117.615,117.62,117.605,117.615,891600002.0
2007-10-15 07:14:00,117.615,117.63,117.615,117.63,920100013.0
2007-10-15 07:15:00,117.63,117.63,117.615,117.62,1222199976.0
2007-10-15 07:16:00,117.62,117.635,117.62,117.63,870100002.0
2007-10-15 07:17:00,117.625,117.64,117.625,117.625,1439999998.0
2007-10-15 07:18:00,117.625,117.63,117.625,117.63,849800000.0
2007-10-15 07:19:00,117.63,117.63,117.62,117.62,836400002.0
2007-10-15 07:20:00,117.63,117.64,117.63,117.64,836400002.0
2007-10-15 07:21:00,117.64,117.645,117.625,117.64,1226699982.0
2007-10-15 07:22:00,117.64,117.64,117.63,117.63,1450600011.0
2007-10-15 07:23:00,117.63,117.64,117.63,117.64,1119599997.0
2007-10-15 07:24:00,117.635,117.64,117.62,117.62,672199998.0
2007-10-15 07:25:00,117.63,117.64,117.625,117.63,1738200029.0
2007-10-15 07:26:00,117.63,117.63,117.625,117.63,858299990.0
2007-10-15 07:27:00,117.63,117.63,117.625,117.625,659799986.0
2007-10-15 07:28:00,117.625,117.64,117.625,117.635,999999983.0
2007-10-15 07:29:00,117.635,117.645,117.635,117.64,911299998.0
2007-10-15 07:30:00,117.64,117.645,117.635,117.635,1097599988.0
2007-10-15 07:31:00,117.635,117.64,117.63,117.63,1108300004.0
2007-10-15 07:32:00,117.63,117.635,117.63,117.63,296299999.0
2007-10-15 07:33:00,117.63,117.65,117.63,117.63,1064900001.0
2007-10-15 07:34:00,117.63,117.63,117.63,117.63,672000000.0
2007-10-15 07:35:00,117.63,117.63,117.62,117.62,738000000.0
2007-10-15 07:36:00,117.62,117.62,117.61,117.62,840600000.0
2007-10-15 07:37:00,117.62,117.62,117.595,117.6,1101299996.0
2007-10-15 07:38:00,117.6,117.6,117.595,117.6,532900000.0
2007-10-15 07:39:00,117.6,117.605,117.595,117.595,555199999.0
2007-10-15 07:40:00,117.6,117.61,117.595,117.61,290500000.0
2007-10-15 07:41:00,117.605,117.62,117.605,117.615,680799989.0
2007-10-15 07:42:00,117.615,117.62,117.61,117.61,188700001.0
2007-10-15 07:43:00,117.61,117.62,117.61,117.62,209500007.0
2007-10-15 07:44:00,117.61,117.625,117.61,117.62,1592799993.0
2007-10-15 07:45:00,117.62,117.62,117.605,117.61,1053699997.0
2007-10-15 07:46:00,117.61,117.62,117.61,117.615,841800000.0
2007-10-15 07:47:00,117.615,117.635,117.615,117.635,2064199983.0
2007-10-15 07:48:00,117.635,117.64,117.63,117.635,1857699957.0
2007-10-15 07:49:00,117.64,117.64,117.625,117.63,2020200050.0
2007-10-15 07:50:00,117.63,117.63,117.62,117.63,1156599996.0
2007-10-15 07:51:00,117.63,117.63,117.625,117.63,1030399998.0
2007-10-15 07:52:00,117.63,117.63,117.62,117.62,1005399999.0
2007-10-15 07:53:00,117.6,117.61,117.6,117.6,1708599983.0
2007-10-15 07:54:00,117.61,117.62,117.605,117.615,1708599983.0
2007-10-15 07:55:00,117.615,117.615,117.605,117.61,1187399990.0
2007-10-15 07:56:00,117.61,117.62,117.605,117.62,976199991.0
2007-10-15 07:57:00,117.62,117.62,117.585,117.605,2043499983.0
2007-10-15 07:58:00,117.6,117.61,117.58,117.605,1221600000.0
2007-10-15 07:59:00,117.605,117.63,117.605,117.63,957300001.0
2007-10-15 08:00:00,117.63,117.65,117.62,117.65,1740499997.0
2007-10-15 08:01:00,117.64,117.64,117.63,117.63,1740499997.0
2007-10-15 08:02:00,117.64,117.64,117.62,117.63,1740499997.0
2007-10-15 08:03:00,117.63,117.645,117.625,117.63,1396199974.0
2007-10-15 08:04:00,117.63,117.63,117.62,117.62,1520399993.0
2007-10-15 08:05:00,117.6,117.61,117.59,117.6,1646500026.0
2007-10-15 08:06:00,117.61,117.61,117.585,117.59,1646500026.0
2007-10-15 08:07:00,117.59,117.605,117.585,117.585,1625599979.0
2007-10-15 08:08:00,117.57,117.59,117.57,117.59,963500002.0
2007-10-15 08:09:00,117.605,117.62,117.6,117.605,963500002.0
2007-10-15 08:10:00,117.605,117.61,117.585,117.6,1301500001.0
2007-10-15 08:11:00,117.6,117.605,117.585,117.59,1170499998.0
2007-10-15 08:12:00,117.59,117.59,117.585,117.585,1409000000.0
2007-10-15 08:13:00,117.585,117.59,117.585,117.59,1221999987.0
2007-10-15 08:14:00,117.59,117.6,117.58,117.59,1913099966.0
2007-10-15 08:15:00,117.6,117.6,117.58,117.58,1913099966.0
2007-10-15 08:16:00,117.59,117.59,117.58,117.58,1913099966.0
2007-10-15 08:17:00,117.58,117.605,117.58,117.59,1867399990.0
2007-10-15 08:18:00,117.59,117.6,117.59,117.59,2066199976.0
2007-10-15 08:19:00,117.585,117.6,117.585,117.595,1247399984.0
2007-10-15 08:20:00,117.58,117.59,117.58,117.59,1804599937.0
2007-10-15 08:21:00,117.595,117.605,117.59,117.6,1804599937.0
2007-10-15 08:22:00,117.6,117.6,117.59,117.6,1535400001.0
2007-10-15 08:23:00,117.61,117.61,117.595,117.6,1535400001.0
2007-10-15 08:24:00,117.605,117.63,117.605,117.62,1432099978.0
2007-10-15 08:25:00,117.62,117.62,117.61,117.62,1485199979.0
2007-10-15 08:26:00,117.61,117.61,117.6,117.61,1485199979.0
2007-10-15 08:27:00,117.62,117.63,117.62,117.63,1485199979.0
2007-10-15 08:28:00,117.63,117.63,117.62,117.62,1484300008.0
2007-10-15 08:29:00,117.62,117.64,117.62,117.64,2143499998.0
2007-10-15 08:30:00,117.62,117.62,117.61,117.61,973900013.0
2007-10-15 08:31:00,117.62,117.63,117.62,117.63,973900013.0
2007-10-15 08:32:00,117.61,117.65,117.61,117.65,2083799931.0
2007-10-15 08:33:00,117.64,117.65,117.63,117.64,2083799931.0
2007-10-15 08:34:00,117.63,117.64,117.62,117.64,2083799931.0
2007-10-15 08:35:00,117.65,117.65,117.64,117.64,2083799931.0
2007-10-15 08:36:00,117.65,117.65,117.64,117.64,2083799931.0
2007-10-15 08:37:00,117.65,117.66,117.65,117.66,2083799931.0
2007-10-15 08:38:00,117.66,117.66,117.65,117.66,1723899976.0
2007-10-15 08:39:00,117.66,117.665,117.655,117.66,1723899976.0
2007-10-15 08:40:00,117.66,117.67,117.655,117.67,2048200022.0
2007-10-15 08:41:00,117.67,117.67,117.665,117.665,455570000.0
2007-10-15 08:42:00,117.665,117.67,117.65,117.665,581099988.0
2007-10-15 08:43:00,117.665,117.67,117.65,117.665,627899996.0
2007-10-15 08:44:00,117.66,117.67,117.65,117.67,621899992.0
2007-10-15 08:45:00,117.65,117.66,117.65,117.66,2044199979.0
2007-10-15 08:46:00,117.65,117.66,117.64,117.64,2044199979.0
2007-10-15 08:47:00,117.65,117.65,117.62,117.63,2044199979.0
2007-10-15 08:48:00,117.6,117.6,117.56,117.56,1725599981.0
2007-10-15 08:49:00,117.55,117.56,117.54,117.55,1725599981.0
2007-10-15 08:50:00,117.56,117.58,117.56,117.57,1725599981.0
2007-10-15 08:51:00,117.56,117.56,117.56,117.56,1725599981.0
2007-10-15 08:52:00,117.55,117.56,117.53,117.53,1725599981.0
2007-10-15 08:53:00,117.55,117.57,117.54,117.56,1725599981.0
2007-10-15 08:54:00,117.56,117.56,117.53,117.54,1932199995.0
2007-10-15 08:55:00,117.53,117.59,117.53,117.59,1932199995.0
2007-10-15 08:56:00,117.58,117.59,117.56,117.58,1932199995.0
2007-10-15 08:57:00,117.59,117.6,117.585,117.6,1932199995.0
2007-10-15 08:58:00,117.6,117.63,117.6,117.62,878299995.0
2007-10-15 08:59:00,117.63,117.64,117.63,117.64,878299995.0
2007-10-15 09:00:00,117.65,117.65,117.62,117.63,878299995.0
2007-10-15 09:01:00,117.62,117.62,117.6,117.6,878299995.0
2007-10-15 09:02:00,117.59,117.6,117.59,117.59,878299995.0
2007-10-15 09:03:00,117.6,117.6,117.57,117.58,878299995.0
2007-10-15 09:04:00,117.59,117.61,117.59,117.6,878299995.0
2007-10-15 09:05:00,117.61,117.62,117.605,117.61,878299995.0
2007-10-15 09:06:00,117.61,117.61,117.58,117.58,2076199954.0
2007-10-15 09:07:00,117.58,117.6,117.58,117.6,1748799979.0
2007-10-15 09:08:00,117.6,117.605,117.595,117.605,1596100008.0
2007-10-15 09:09:00,117.605,117.61,117.6,117.605,1611799993.0
2007-10-15 09:10:00,117.605,117.625,117.6,117.605,2139299988.0
2007-10-15 09:11:00,117.6,117.62,117.6,117.62,991499980.0
2007-10-15 09:12:00,117.63,117.63,117.61,117.61,991499980.0
2007-10-15 09:13:00,117.62,117.62,117.605,117.61,991499980.0
2007-10-15 09:14:00,117.61,117.66,117.605,117.66,1821599984.0
2007-10-15 09:15:00,117.64,117.66,117.64,117.65,1402579996.0
2007-10-15 09:16:00,117.64,117.65,117.64,117.64,1402579996.0
2007-10-15 09:17:00,117.65,117.65,117.64,117.65,1402579996.0
2007-10-15 09:18:00,117.63,117.64,117.63,117.64,2095399992.0
2007-10-15 09:19:00,117.63,117.67,117.63,117.66,2095399992.0
2007-10-15 09:20:00,117.67,117.72,117.67,117.72,2095399992.0
2007-10-15 09:21:00,117.73,117.73,117.7,117.71,2095399992.0
2007-10-15 09:22:00,117.72,117.73,117.715,117.72,2095399992.0
2007-10-15 09:23:00,117.71,117.73,117.71,117.72,2143899995.0
2007-10-15 09:24:00,117.73,117.76,117.725,117.75,2143899995.0
2007-10-15 09:25:00,117.75,117.76,117.73,117.74,2002600005.0
2007-10-15 09:26:00,117.73,117.75,117.73,117.75,2002600005.0
2007-10-15 09:27:00,117.76,117.77,117.75,117.76,2002600005.0
2007-10-15 09:28:00,117.75,117.76,117.75,117.76,2002600005.0
2007-10-15 09:29:00,117.75,117.76,117.75,117.75,2002600005.0
2007-10-15 09:30:00,117.76,117.76,117.76,117.76,2002600005.0
2007-10-15 09:31:00,117.77,117.81,117.76,117.78,2002600005.0
2007-10-15 09:32:00,117.79,117.79,117.74,117.76,2002600005.0
2007-10-15 09:33:00,117.75,117.77,117.75,117.77,2002600005.0
2007-10-15 09:34:00,117.78,117.78,117.76,117.77,2002600005.0
2007-10-15 09:35:00,117.78,117.78,117.76,117.78,2002600005.0
2007-10-15 09:36:00,117.77,117.78,117.75,117.75,2002600005.0
2007-10-15 09:37:00,117.76,117.76,117.71,117.72,2002600005.0
2007-10-15 09:38:00,117.73,117.75,117.73,117.74,2002600005.0
2007-10-15 09:39:00,117.75,117.75,117.75,117.75,2002600005.0
2007-10-15 09:40:00,117.74,117.75,117.73,117.75,2002600005.0
2007-10-15 09:41:00,117.74,117.74,117.71,117.71,2002600005.0
2007-10-15 09:42:00,117.7,117.7,117.69,117.69,2002600005.0
2007-10-15 09:43:00,117.7,117.7,117.67,117.7,2002600005.0
2007-10-15 09:44:00,117.71,117.73,117.71,117.71,2002600005.0
2007-10-15 09:45:00,117.7,117.72,117.69,117.69,2002600005.0
2007-10-15 09:46:00,117.68,117.69,117.67,117.69,2002600005.0
2007-10-15 09:47:00,117.7,117.7,117.67,117.68,2002600005.0
2007-10-15 09:48:00,117.69,117.7,117.66,117.67,2002600005.0
2007-10-15 09:49:00,117.68,117.68,117.66,117.66,2002600005.0
2007-10-15 09:50:00,117.67,117.72,117.67,117.72,2002600005.0
2007-10-15 09:51:00,117.72,117.73,117.675,117.675,2002600005.0
2007-10-15 09:52:00,117.67,117.68,117.67,117.67,2007799985.0
2007-10-15 09:53:00,117.68,117.68,117.66,117.67,2007799985.0
2007-10-15 09:54:00,117.66,117.67,117.65,117.65,2007799985.0
2007-10-15 09:55:00,117.66,117.67,117.65,117.66,2007799985.0
2007-10-15 09:56:00,117.65,117.66,117.65,117.65,2007799985.0
2007-10-15 09:57:00,117.66,117.66,117.65,117.65,2007799985.0
2007-10-15 09:58:00,117.66,117.67,117.66,117.67,2007799985.0
2007-10-15 09:59:00,117.66,117.69,117.66,117.68,2007799985.0
2007-10-15 10:00:00,117.67,117.68,117.66,117.67,2007799985.0
2007-10-15 10:01:00,117.66,117.67,117.64,117.64,2007799985.0
2007-10-15 10:02:00,117.63,117.63,117.61,117.62,2007799985.0
2007-10-15 10:03:00,117.61,117.63,117.6,117.62,2007799985.0
2007-10-15 10:04:00,117.63,117.64,117.62,117.63,2007799985.0
2007-10-15 10:05:00,117.64,117.64,117.6,117.62,2007799985.0
2007-10-15 10:06:00,117.63,117.65,117.62,117.65,2007799985.0
2007-10-15 10:07:00,117.64,117.66,117.64,117.66,2007799985.0
2007-10-15 10:08:00,117.65,117.67,117.65,117.66,2007799985.0
2007-10-15 10:09:00,117.65,117.67,117.64,117.67,2007799985.0
2007-10-15 10:10:00,117.68,117.69,117.67,117.67,2007799985.0
2007-10-15 10:11:00,117.68,117.68,117.67,117.68,2007799985.0
2007-10-15 10:12:00,117.69,117.69,117.67,117.67,2007799985.0
2007-10-15 10:13:00,117.66,117.67,117.66,117.66,2007799985.0
2007-10-15 10:14:00,117.67,117.68,117.67,117.68,2007799985.0
2007-10-15 10:15:00,117.69,117.695,117.68,117.69,2007799985.0
2007-10-15 10:16:00,117.69,117.69,117.68,117.685,1675599984.0
2007-10-15 10:17:00,117.69,117.7,117.69,117.7,1829700049.0
2007-10-15 10:18:00,117.69,117.69,117.69,117.69,1829700049.0
2007-10-15 10:20:00,117.7,117.7,117.69,117.69,1829700049.0
2007-10-15 10:21:00,117.7,117.72,117.69,117.71,1829700049.0
2007-10-15 10:22:00,117.72,117.72,117.69,117.69,1829700049.0
2007-10-15 10:23:00,117.7,117.7,117.68,117.7,1829700049.0
2007-10-15 10:24:00,117.69,117.7,117.69,117.69,1829700049.0
2007-10-15 10:25:00,117.7,117.7,117.69,117.7,1829700049.0
2007-10-15 10:26:00,117.7,117.705,117.68,117.68,1829700049.0
2007-10-15 10:27:00,117.68,117.69,117.665,117.68,1998100028.0
2007-10-15 10:28:00,117.66,117.67,117.65,117.66,864087014.0
2007-10-15 10:29:00,117.67,117.67,117.66,117.67,864087014.0
2007-10-15 10:30:00,117.67,117.67,117.655,117.655,1560100021.0
2007-10-15 10:31:00,117.66,117.67,117.655,117.655,696999984.0
2007-10-15 10:32:00,117.66,117.66,117.65,117.65,513500018.0
2007-10-15 10:33:00,117.66,117.665,117.66,117.665,513500018.0
2007-10-15 10:34:00,117.665,117.67,117.66,117.67,1594300020.0
2007-10-15 10:35:00,117.67,117.68,117.66,117.67,1681900004.0
2007-10-15 10:36:00,117.66,117.72,117.66,117.72,931199997.0
2007-10-15 10:37:00,117.71,117.72,117.7,117.71,931199997.0
2007-10-15 10:38:00,117.7,117.71,117.68,117.69,931199997.0
2007-10-15 10:39:00,117.7,117.7,117.69,117.7,931199997.0
2007-10-15 10:40:00,117.7,117.71,117.69,117.7,1822900000.0
2007-10-15 10:41:00,117.695,117.7,117.695,117.7,1645000022.0
2007-10-15 10:43:00,117.695,117.71,117.695,117.71,1752699981.0
2007-10-15 10:44:00,117.71,117.72,117.7,117.7,1889500009.0
2007-10-15 10:45:00,117.68,117.69,117.67,117.67,1537799967.0
2007-10-15 10:46:00,117.66,117.66,117.63,117.64,1537799967.0
2007-10-15 10:47:00,117.655,117.66,117.645,117.66,1537799967.0
2007-10-15 10:48:00,117.66,117.66,117.65,117.66,997199979.0
2007-10-15 10:49:00,117.66,117.66,117.64,117.655,1670600001.0
2007-10-15 10:50:00,117.65,117.65,117.63,117.64,1295200000.0
2007-10-15 10:51:00,117.645,117.65,117.645,117.645,1295200000.0
2007-10-15 10:52:00,117.65,117.65,117.625,117.625,1665200007.0
2007-10-15 10:53:00,117.625,117.64,117.625,117.635,1619799996.0
2007-10-15 10:54:00,117.635,117.645,117.63,117.64,1262000001.0
2007-10-15 10:55:00,117.64,117.65,117.635,117.635,1437300005.0
2007-10-15 10:56:00,117.635,117.645,117.635,117.635,1594399984.0
2007-10-15 10:57:00,117.635,117.65,117.635,117.64,1025899996.0
2007-10-15 10:58:00,117.64,117.65,117.635,117.635,1749600004.0
2007-10-15 10:59:00,117.635,117.65,117.635,117.64,1753799996.0
2007-10-15 11:00:00,117.64,117.64,117.615,117.62,533730012.0
2007-10-15 11:01:00,117.625,117.64,117.62,117.64,1559799998.0
2007-10-15 11:02:00,117.64,117.66,117.635,117.66,1884699998.0
2007-10-15 11:03:00,117.66,117.66,117.63,117.64,1231799995.0
2007-10-15 11:04:00,117.65,117.65,117.64,117.645,1231799995.0
2007-10-15 11:05:00,117.645,117.65,117.62,117.62,2022300019.0
2007-10-15 11:06:00,117.625,117.63,117.615,117.63,2052899993.0
2007-10-15 11:07:00,117.63,117.63,117.62,117.63,1644999958.0
2007-10-15 11:08:00,117.625,117.63,117.62,117.63,1230399990.0
2007-10-15 11:09:00,117.625,117.645,117.62,117.645,1875700006.0
2007-10-15 11:10:00,117.645,117.65,117.63,117.635,1999399970.0
2007-10-15 11:11:00,117.635,117.65,117.63,117.65,2030199991.0
2007-10-15 11:12:00,117.65,117.655,117.645,117.65,1059800000.0
2007-10-15 11:13:00,117.65,117.66,117.645,117.655,1533400013.0
2007-10-15 11:14:00,117.65,117.65,117.64,117.64,1969499987.0
2007-10-15 11:15:00,117.64,117.65,117.64,117.65,2067399964.0
2007-10-15 11:16:00,117.65,117.665,117.645,117.665,2067399964.0
2007-10-15 11:17:00,117.65,117.67,117.65,117.66,2126000068.0
2007-10-15 11:18:00,117.67,117.67,117.66,117.66,2126000068.0
2007-10-15 11:19:00,117.66,117.68,117.66,117.67,1794899986.0
2007-10-15 11:20:00,117.66,117.67,117.65,117.66,1794899986.0
2007-10-15 11:21:00,117.67,117.68,117.66,117.67,1794899986.0
2007-10-15 11:22:00,117.67,117.68,117.67,117.675,1794899986.0
2007-10-15 11:23:00,117.675,117.69,117.67,117.68,1828699996.0
2007-10-15 11:24:00,117.68,117.68,117.67,117.67,1523100003.0
2007-10-15 11:25:00,117.68,117.69,117.67,117.68,1523100003.0
2007-10-15 11:26:00,117.69,117.69,117.68,117.69,1523100003.0
2007-10-15 11:27:00,117.69,117.69,117.665,117.67,1274200002.0
2007-10-15 11:28:00,117.67,117.68,117.665,117.67,2091900033.0
2007-10-15 11:29:00,117.67,117.67,117.655,117.67,1998899986.0
2007-10-15 11:30:00,117.65,117.66,117.65,117.65,1905300001.0
2007-10-15 11:31:00,117.66,117.66,117.65,117.65,1905300001.0
2007-10-15 11:32:00,117.64,117.64,117.6,117.6,1930999989.0
2007-10-15 11:33:00,117.61,117.61,117.6,117.605,1930999989.0
2007-10-15 11:34:00,117.605,117.61,117.595,117.61,1690099988.0
2007-10-15 11:35:00,117.6,117.61,117.59,117.6,1944899989.0
2007-10-15 11:36:00,117.59,117.6,117.58,117.59,1944899989.0
2007-10-15 11:37:00,117.6,117.63,117.6,117.625,1944899989.0
2007-10-15 11:38:00,117.61,117.65,117.61,117.64,1798700000.0
2007-10-15 11:39:00,117.65,117.69,117.64,117.66,1798700000.0
2007-10-15 11:40:00,117.67,117.71,117.67,117.71,1798700000.0
2007-10-15 11:41:00,117.7,117.73,117.69,117.72,1798700000.0
2007-10-15 11:42:00,117.73,117.74,117.73,117.73,1798700000.0
2007-10-15 11:43:00,117.72,117.72,117.69,117.7,1798700000.0
2007-10-15 11:44:00,117.69,117.7,117.69,117.7,1798700000.0
2007-10-15 11:45:00,117.71,117.72,117.71,117.72,1798700000.0
2007-10-15 11:46:00,117.71,117.73,117.71,117.73,1655400001.0
2007-10-15 11:47:00,117.72,117.73,117.71,117.73,1655400001.0
2007-10-15 11:48:00,117.74,117.75,117.72,117.72,1655400001.0
2007-10-15 11:49:00,117.73,117.74,117.72,117.73,1655400001.0
2007-10-15 11:50:00,117.74,117.74,117.72,117.72,1655400001.0
2007-10-15 11:51:00,117.71,117.72,117.7,117.7,1655400001.0
2007-10-15 11:52:00,117.71,117.71,117.69,117.69,1655400001.0
2007-10-15 11:53:00,117.67,117.67,117.65,117.66,2081600000.0
2007-10-15 11:54:00,117.65,117.66,117.65,117.65,2081600000.0
2007-10-15 11:55:00,117.66,117.66,117.65,117.65,2081600000.0
2007-10-15 11:56:00,117.66,117.7,117.66,117.7,2081600000.0
2007-10-15 11:57:00,117.69,117.69,117.68,117.68,2081600000.0
2007-10-15 11:58:00,117.69,117.7,117.68,117.7,2081600000.0
2007-10-15 11:59:00,117.69,117.72,117.69,117.72,2081600000.0
2007-10-15 12:00:00,117.735,117.75,117.725,117.74,2081600000.0
2007-10-15 12:01:00,117.74,117.74,117.71,117.72,1231650037.0
2007-10-15 12:02:00,117.72,117.72,117.69,117.695,1509349982.0
2007-10-15 12:03:00,117.68,117.7,117.68,117.7,1224099996.0
2007-10-15 12:04:00,117.71,117.72,117.7,117.72,1224099996.0
2007-10-15 12:06:00,117.71,117.71,117.695,117.695,1224099996.0
2007-10-15 12:07:00,117.695,117.72,117.695,117.72,1752699990.0
2007-10-15 12:08:00,117.71,117.73,117.7,117.73,2112900016.0
2007-10-15 12:09:00,117.71,117.73,117.71,117.72,2112900016.0
2007-10-15 12:10:00,117.73,117.75,117.72,117.72,2112900016.0
2007-10-15 12:11:00,117.7,117.71,117.67,117.7,1977799988.0
2007-10-15 12:12:00,117.71,117.71,117.69,117.69,1977799988.0
2007-10-15 12:13:00,117.7,117.7,117.68,117.68,1977799988.0
2007-10-15 12:14:00,117.695,117.7,117.655,117.67,1977799988.0
2007-10-15 12:15:00,117.67,117.68,117.66,117.68,1635150002.0
2007-10-15 12:16:00,117.68,117.69,117.67,117.685,882700000.0
2007-10-15 12:17:00,117.68,117.68,117.67,117.68,1762199979.0
2007-10-15 12:18:00,117.67,117.68,117.67,117.67,1762199979.0
2007-10-15 12:19:00,117.675,117.7,117.675,117.69,1762199979.0
2007-10-15 12:20:00,117.69,117.695,117.68,117.68,1399500002.0
2007-10-15 12:21:00,117.66,117.67,117.65,117.66,1676499997.0
2007-10-15 12:22:00,117.67,117.68,117.665,117.67,1676499997.0
2007-10-15 12:23:00,117.67,117.68,117.665,117.665,1340199996.0
2007-10-15 12:24:00,117.66,117.67,117.66,117.66,2018399962.0
2007-10-15 12:25:00,117.67,117.67,117.67,117.67,2018399962.0
2007-10-15 12:26:00,117.68,117.68,117.67,117.68,2018399962.0
2007-10-15 12:27:00,117.69,117.69,117.68,117.69,2018399962.0
2007-10-15 12:28:00,117.69,117.69,117.68,117.69,882099999.0
2007-10-15 12:29:00,117.69,117.71,117.675,117.71,966699997.0
2007-10-15 12:30:00,117.71,117.72,117.7,117.705,1778599994.0
2007-10-15 12:31:00,117.7,117.7,117.68,117.69,1726200001.0
2007-10-15 12:32:00,117.7,117.71,117.68,117.7,1726200001.0
2007-10-15 12:33:00,117.7,117.705,117.685,117.695,1635500005.0
2007-10-15 12:34:00,117.7,117.7,117.695,117.695,1415599986.0
2007-10-15 12:35:00,117.67,117.69,117.67,117.67,1813200002.0
2007-10-15 12:36:00,117.685,117.71,117.685,117.695,1813200002.0
2007-10-15 12:37:00,117.695,117.71,117.695,117.705,1492700006.0
2007-10-15 12:38:00,117.705,117.71,117.695,117.705,1716300036.0
2007-10-15 12:39:00,117.705,117.705,117.67,117.675,1549300028.0
2007-10-15 12:40:00,117.67,117.71,117.67,117.71,2094900025.0
2007-10-15 12:41:00,117.72,117.72,117.67,117.67,2094900025.0
2007-10-15 12:42:00,117.68,117.7,117.68,117.69,2094900025.0
2007-10-15 12:43:00,117.7,117.71,117.695,117.71,2094900025.0
2007-10-15 12:44:00,117.69,117.69,117.68,117.69,703400004.0
2007-10-15 12:45:00,117.7,117.71,117.7,117.71,703400004.0
2007-10-15 12:46:00,117.72,117.74,117.72,117.72,703400004.0
2007-10-15 12:47:00,117.71,117.72,117.71,117.72,703400004.0
2007-10-15 12:48:00,117.71,117.72,117.7,117.71,703400004.0
2007-10-15 12:49:00,117.7,117.72,117.7,117.71,703400004.0
2007-10-15 12:50:00,117.72,117.74,117.72,117.73,703400004.0
2007-10-15 12:51:00,117.74,117.75,117.735,117.735,703400004.0
2007-10-15 12:52:00,117.735,117.74,117.735,117.74,331400000.0
2007-10-15 12:53:00,117.72,117.74,117.71,117.72,1609899989.0
2007-10-15 12:54:00,117.735,117.74,117.715,117.72,1609899989.0
2007-10-15 12:55:00,117.72,117.72,117.7,117.7,1937199966.0
2007-10-15 12:56:00,117.7,117.705,117.68,117.69,1175599990.0
2007-10-15 12:57:00,117.67,117.7,117.67,117.7,1883899993.0
2007-10-15 12:58:00,117.71,117.73,117.7,117.73,1883899993.0
2007-10-15 12:59:00,117.71,117.8,117.7,117.78,1883899993.0
2007-10-15 13:00:00,117.79,117.79,117.735,117.76,1883899993.0
2007-10-15 13:01:00,117.76,117.76,117.745,117.76,1709200010.0
2007-10-15 13:02:00,117.76,117.765,117.75,117.755,1022500021.0
2007-10-15 13:03:00,117.76,117.79,117.745,117.785,1461099978.0
2007-10-15 13:04:00,117.785,117.785,117.75,117.76,1592571004.0
2007-10-15 13:05:00,117.76,117.76,117.75,117.75,1793831000.0
2007-10-15 13:06:00,117.75,117.75,117.74,117.74,1376599980.0
2007-10-15 13:07:00,117.755,117.76,117.75,117.75,1376599980.0
2007-10-15 13:08:00,117.75,117.75,117.74,117.74,2006100010.0
2007-10-15 13:09:00,117.72,117.73,117.72,117.73,1528500015.0
2007-10-15 13:10:00,117.74,117.74,117.725,117.74,1528500015.0
2007-10-15 13:11:00,117.735,117.745,117.735,117.74,1749100000.0
2007-10-15 13:13:00,117.74,117.765,117.73,117.76,1591900010.0
2007-10-15 13:14:00,117.755,117.77,117.745,117.765,2105600007.0
2007-10-15 13:15:00,117.765,117.78,117.755,117.765,988599999.0
2007-10-15 13:16:00,117.74,117.75,117.74,117.75,334299998.0
2007-10-15 13:17:00,117.76,117.77,117.75,117.75,334299998.0
2007-10-15 13:18:00,117.77,117.78,117.765,117.78,334299998.0
2007-10-15 13:19:00,117.77,117.78,117.77,117.78,148900004.0
2007-10-15 13:20:00,117.77,117.77,117.77,117.77,148900004.0
2007-10-15 13:21:00,117.78,117.78,117.76,117.76,148900004.0
2007-10-15 13:22:00,117.74,117.76,117.73,117.73,148900004.0
2007-10-15 13:23:00,117.74,117.75,117.74,117.75,148900004.0
2007-10-15 13:24:00,117.77,117.77,117.75,117.75,148900004.0
2007-10-15 13:25:00,117.75,117.765,117.745,117.755,1802699947.0
2007-10-15 13:26:00,117.73,117.75,117.73,117.75,1811699993.0
2007-10-15 13:27:00,117.76,117.77,117.755,117.76,1811699993.0
2007-10-15 13:28:00,117.76,117.76,117.76,117.76,817900000.0
2007-10-15 13:29:00,117.75,117.75,117.72,117.72,1355100001.0
2007-10-15 13:30:00,117.73,117.73,117.72,117.73,1355100001.0
2007-10-15 13:31:00,117.73,117.73,117.725,117.73,1452600000.0
2007-10-15 13:32:00,117.73,117.74,117.73,117.735,2075999978.0
2007-10-15 13:33:00,117.735,117.74,117.725,117.735,2145400021.0
2007-10-15 13:34:00,117.74,117.74,117.72,117.72,1574900021.0
2007-10-15 13:35:00,117.7,117.71,117.69,117.7,1684499999.0
2007-10-15 13:36:00,117.71,117.71,117.7,117.71,1684499999.0
2007-10-15 13:37:00,117.72,117.745,117.72,117.735,1684499999.0
2007-10-15 13:38:00,117.73,117.74,117.72,117.73,1967599987.0
2007-10-15 13:39:00,117.71,117.72,117.7,117.7,1967599987.0
2007-10-15 13:40:00,117.71,117.71,117.7,117.71,1967599987.0
2007-10-15 13:41:00,117.72,117.72,117.72,117.72,1967599987.0
2007-10-15 13:42:00,117.71,117.71,117.7,117.71,1967599987.0
2007-10-15 13:43:00,117.715,117.73,117.705,117.73,1967599987.0
2007-10-15 13:44:00,117.73,117.73,117.71,117.715,1278999999.0
2007-10-15 13:45:00,117.72,117.72,117.7,117.7,2088700022.0
2007-10-15 13:46:00,117.69,117.72,117.68,117.72,2088700022.0
2007-10-15 13:47:00,117.71,117.71,117.7,117.71,2088700022.0
2007-10-15 13:48:00,117.72,117.72,117.71,117.71,2088700022.0
2007-10-15 13:49:00,117.7,117.71,117.69,117.7,2088700022.0
2007-10-15 13:50:00,117.71,117.71,117.69,117.7,2088700022.0
2007-10-15 13:51:00,117.69,117.71,117.69,117.71,2088700022.0
2007-10-15 13:52:00,117.71,117.71,117.69,117.705,2088700022.0
2007-10-15 13:53:00,117.705,117.71,117.695,117.7,1631499996.0
2007-10-15 13:54:00,117.69,117.7,117.68,117.7,1285300008.0
2007-10-15 13:55:00,117.69,117.7,117.69,117.69,1285300008.0
2007-10-15 13:56:00,117.7,117.7,117.69,117.7,1285300008.0
2007-10-15 13:58:00,117.69,117.7,117.68,117.68,1285300008.0
2007-10-15 13:59:00,117.69,117.69,117.68,117.69,1285300008.0
2007-10-15 14:00:00,117.7,117.7,117.69,117.69,1285300008.0
2007-10-15 14:01:00,117.695,117.695,117.685,117.685,1285300008.0
2007-10-15 14:02:00,117.67,117.67,117.66,117.66,857199984.0
2007-10-15 14:03:00,117.65,117.66,117.65,117.66,857199984.0
2007-10-15 14:04:00,117.65,117.66,117.65,117.65,857199984.0
2007-10-15 14:05:00,117.66,117.66,117.65,117.66,857199984.0
2007-10-15 14:06:00,117.67,117.67,117.67,117.67,857199984.0
2007-10-15 14:08:00,117.68,117.68,117.68,117.68,857199984.0
2007-10-15 14:09:00,117.67,117.67,117.67,117.67,857199984.0
2007-10-15 14:10:00,117.68,117.68,117.67,117.68,857199984.0
2007-10-15 14:11:00,117.69,117.69,117.69,117.69,857199984.0
2007-10-15 14:12:00,117.7,117.71,117.69,117.71,857199984.0
2007-10-15 14:13:00,117.7,117.73,117.7,117.72,857199984.0
2007-10-15 14:14:00,117.73,117.74,117.73,117.73,857199984.0
2007-10-15 14:15:00,117.74,117.75,117.74,117.75,857199984.0
2007-10-15 14:18:00,117.76,117.76,117.74,117.76,857199984.0
2007-10-15 14:19:00,117.75,117.79,117.74,117.78,857199984.0
2007-10-15 14:20:00,117.79,117.82,117.79,117.81,857199984.0
2007-10-15 14:21:00,117.82,117.83,117.81,117.81,857199984.0
2007-10-15 14:22:00,117.83,117.83,117.79,117.79,857199984.0
2007-10-15 14:23:00,117.8,117.8,117.79,117.79,857199984.0
2007-10-15 14:24:00,117.78,117.79,117.78,117.79,857199984.0
2007-10-15 14:25:00,117.78,117.78,117.76,117.78,857199984.0
2007-10-15 14:26:00,117.79,117.81,117.78,117.79,857199984.0
2007-10-15 14:27:00,117.78,117.78,117.76,117.76,857199984.0
2007-10-15 14:28:00,117.77,117.78,117.77,117.78,857199984.0
2007-10-15 14:29:00,117.79,117.795,117.78,117.78,857199984.0
2007-10-15 14:30:00,117.8,117.83,117.79,117.79,1876999992.0
2007-10-15 14:31:00,117.8,117.83,117.8,117.83,1876999992.0
2007-10-15 14:32:00,117.82,117.83,117.82,117.83,1876999992.0
2007-10-15 14:33:00,117.82,117.83,117.82,117.82,1876999992.0
2007-10-15 14:34:00,117.81,117.81,117.8,117.81,1876999992.0
2007-10-15 14:35:00,117.82,117.84,117.82,117.83,1876999992.0
2007-10-15 14:36:00,117.84,117.84,117.81,117.81,1876999992.0
2007-10-15 14:37:00,117.8,117.8,117.75,117.75,1876999992.0
2007-10-15 14:38:00,117.76,117.77,117.75,117.76,1876999992.0
2007-10-15 14:39:00,117.75,117.76,117.74,117.74,1876999992.0
2007-10-15 14:40:00,117.75,117.78,117.75,117.78,1876999992.0
2007-10-15 14:41:00,117.79,117.8,117.78,117.79,1876999992.0
2007-10-15 14:42:00,117.785,117.8,117.785,117.8,2002700003.0
2007-10-15 14:43:00,117.8,117.81,117.8,117.8,2030199981.0
2007-10-15 14:44:00,117.81,117.82,117.8,117.82,2030199981.0
2007-10-15 14:45:00,117.83,117.83,117.82,117.83,2030199981.0
2007-10-15 14:46:00,117.84,117.84,117.82,117.84,2030199981.0
2007-10-15 14:47:00,117.83,117.83,117.82,117.82,2030199981.0
2007-10-15 14:48:00,117.83,117.83,117.82,117.83,2030199981.0
2007-10-15 14:49:00,117.84,117.84,117.82,117.83,2030199981.0
2007-10-15 14:50:00,117.84,117.86,117.83,117.86,2030199981.0
2007-10-15 14:51:00,117.85,117.87,117.85,117.86,2030199981.0
2007-10-15 14:52:00,117.85,117.86,117.83,117.86,2030199981.0
2007-10-15 14:53:00,117.85,117.86,117.85,117.85,2030199981.0
2007-10-15 14:54:00,117.84,117.85,117.82,117.82,2030199981.0
2007-10-15 14:55:00,117.83,117.84,117.83,117.84,2030199981.0
2007-10-15 14:56:00,117.83,117.83,117.82,117.83,2030199981.0
2007-10-15 14:57:00,117.845,117.88,117.845,117.88,2030199981.0
2007-10-15 14:58:00,117.86,117.86,117.84,117.84,2129100004.0
2007-10-15 14:59:00,117.85,117.85,117.84,117.84,2129100004.0
2007-10-15 15:00:00,117.85,117.87,117.85,117.87,2129100004.0
2007-10-15 15:01:00,117.86,117.87,117.86,117.86,2129100004.0
2007-10-15 15:02:00,117.87,117.91,117.87,117.91,2129100004.0
2007-10-15 15:03:00,117.9,117.91,117.87,117.88,2129100004.0
2007-10-15 15:04:00,117.87,117.87,117.85,117.86,2129100004.0
2007-10-15 15:05:00,117.87,117.88,117.86,117.87,2129100004.0
2007-10-15 15:06:00,117.88,117.9,117.87,117.89,2129100004.0
2007-10-15 15:07:00,117.9,117.91,117.89,117.9,2129100004.0
2007-10-15 15:08:00,117.89,117.89,117.87,117.89,2129100004.0
2007-10-15 15:09:00,117.9,117.92,117.9,117.91,2129100004.0
2007-10-15 15:10:00,117.92,117.92,117.9,117.92,2129100004.0
2007-10-15 15:11:00,117.93,117.95,117.92,117.93,2129100004.0
2007-10-15 15:12:00,117.93,117.93,117.91,117.91,1630700005.0
2007-10-15 15:13:00,117.915,117.92,117.9,117.92,1630700005.0
2007-10-15 15:14:00,117.92,117.925,117.9,117.91,1232800004.0
2007-10-15 15:15:00,117.91,117.915,117.885,117.91,1895499996.0
2007-10-15 15:16:00,117.91,117.915,117.905,117.905,912100000.0
2007-10-15 15:17:00,117.89,117.89,117.87,117.89,1893499983.0
2007-10-15 15:18:00,117.9,117.9,117.86,117.87,1893499983.0
2007-10-15 15:19:00,117.87,117.88,117.86,117.875,1228200001.0
2007-10-15 15:20:00,117.875,117.88,117.86,117.875,1104500002.0
2007-10-15 15:21:00,117.875,117.9,117.875,117.9,1406999995.0
2007-10-15 15:22:00,117.9,117.91,117.895,117.895,1717299995.0
2007-10-15 15:23:00,117.895,117.92,117.895,117.92,1649999986.0
2007-10-15 15:24:00,117.92,117.92,117.9,117.905,1136199995.0
2007-10-15 15:25:00,117.905,117.91,117.9,117.9,891199996.0
2007-10-15 15:26:00,117.9,117.9,117.88,117.88,1001399975.0
2007-10-15 15:27:00,117.89,117.9,117.885,117.895,1001399975.0
2007-10-15 15:28:00,117.89,117.9,117.88,117.89,1982700018.0
2007-10-15 15:29:00,117.9,117.91,117.89,117.9,1982700018.0
2007-10-15 15:30:00,117.91,117.915,117.9,117.91,1982700018.0
2007-10-15 15:31:00,117.905,117.915,117.9,117.905,1689399996.0
2007-10-15 15:32:00,117.905,117.92,117.895,117.905,1692800003.0
2007-10-15 15:33:00,117.91,117.92,117.895,117.905,1025400001.0
2007-10-15 15:34:00,117.91,117.915,117.89,117.9,2067099970.0
2007-10-15 15:35:00,117.9,117.93,117.895,117.925,1642099997.0
2007-10-15 15:36:00,117.9,117.9,117.87,117.87,1812600003.0
2007-10-15 15:37:00,117.875,117.88,117.87,117.88,1812600003.0
2007-10-15 15:38:00,117.88,117.89,117.875,117.89,1453199997.0
2007-10-15 15:39:00,117.87,117.88,117.86,117.86,1288299998.0
2007-10-15 15:40:00,117.85,117.86,117.82,117.83,1288299998.0
2007-10-15 15:41:00,117.845,117.875,117.845,117.87,1288299998.0
2007-10-15 15:42:00,117.87,117.87,117.855,117.86,1905900007.0
2007-10-15 15:43:00,117.86,117.87,117.86,117.86,1173799998.0
2007-10-15 15:44:00,117.86,117.86,117.79,117.81,1696800005.0
2007-10-15 15:45:00,117.81,117.81,117.72,117.735,2104039999.0
2007-10-15 15:46:00,117.73,117.75,117.72,117.73,2095200040.0
2007-10-15 15:47:00,117.74,117.74,117.66,117.71,2095200040.0
2007-10-15 15:48:00,117.7,117.75,117.7,117.74,2095200040.0
2007-10-15 15:49:00,117.75,117.76,117.74,117.75,2095200040.0
2007-10-15 15:50:00,117.745,117.75,117.725,117.75,2095200040.0
2007-10-15 15:51:00,117.74,117.75,117.73,117.74,1949673997.0
2007-10-15 15:52:00,117.75,117.75,117.73,117.73,1949673997.0
2007-10-15 15:53:00,117.74,117.75,117.71,117.72,1949673997.0
2007-10-15 15:54:00,117.73,117.74,117.72,117.72,1949673997.0
2007-10-15 15:55:00,117.73,117.73,117.7,117.7,1949673997.0
2007-10-15 15:56:00,117.71,117.71,117.69,117.69,1949673997.0
2007-10-15 15:57:00,117.68,117.74,117.67,117.73,1949673997.0
2007-10-15 15:58:00,117.72,117.72,117.7,117.71,1949673997.0
2007-10-15 15:59:00,117.72,117.75,117.71,117.73,1949673997.0
2007-10-15 16:00:00,117.74,117.74,117.7,117.72,1949673997.0
2007-10-15 16:01:00,117.73,117.73,117.72,117.73,1949673997.0
2007-10-15 16:02:00,117.72,117.75,117.72,117.73,1949673997.0
2007-10-15 16:03:00,117.74,117.75,117.73,117.75,1949673997.0
2007-10-15 16:04:00,117.76,117.76,117.74,117.74,1949673997.0
2007-10-15 16:05:00,117.73,117.73,117.68,117.72,1949673997.0
2007-10-15 16:06:00,117.73,117.73,117.71,117.71,1949673997.0
2007-10-15 16:07:00,117.72,117.73,117.71,117.73,1949673997.0
2007-10-15 16:08:00,117.72,117.73,117.72,117.73,1949673997.0
2007-10-15 16:09:00,117.74,117.75,117.74,117.75,1949673997.0
2007-10-15 16:10:00,117.74,117.75,117.73,117.73,1949673997.0
2007-10-15 16:11:00,117.74,117.74,117.73,117.74,1949673997.0
2007-10-15 16:12:00,117.73,117.73,117.71,117.72,1949673997.0
2007-10-15 16:13:00,117.73,117.73,117.71,117.72,1949673997.0
2007-10-15 16:14:00,117.71,117.72,117.7,117.72,1949673997.0
2007-10-15 16:15:00,117.73,117.73,117.72,117.73,1949673997.0
2007-10-15 16:16:00,117.72,117.73,117.72,117.73,1949673997.0
2007-10-15 16:17:00,117.72,117.73,117.72,117.73,1949673997.0
2007-10-15 16:18:00,117.72,117.73,117.71,117.71,1949673997.0
2007-10-15 16:19:00,117.72,117.72,117.68,117.68,1949673997.0
2007-10-15 16:20:00,117.69,117.71,117.69,117.71,1949673997.0
2007-10-15 16:21:00,117.7,117.71,117.69,117.7,1949673997.0
2007-10-15 16:22:00,117.71,117.71,117.67,117.69,1949673997.0
2007-10-15 16:23:00,117.68,117.71,117.68,117.7,1949673997.0
2007-10-15 16:24:00,117.71,117.71,117.7,117.7,1949673997.0
2007-10-15 16:25:00,117.71,117.71,117.63,117.63,1949673997.0
2007-10-15 16:26:00,117.62,117.66,117.62,117.66,1949673997.0
2007-10-15 16:27:00,117.65,117.66,117.65,117.65,1949673997.0
2007-10-15 16:28:00,117.66,117.66,117.65,117.66,1949673997.0
2007-10-15 16:29:00,117.65,117.65,117.59,117.6,1949673997.0
2007-10-15 16:30:00,117.59,117.6,117.57,117.58,1949673997.0
2007-10-15 16:31:00,117.59,117.6,117.58,117.58,1949673997.0
2007-10-15 16:32:00,117.57,117.58,117.56,117.57,1949673997.0
2007-10-15 16:33:00,117.58,117.58,117.57,117.58,1949673997.0
2007-10-15 16:34:00,117.59,117.59,117.58,117.59,1949673997.0
2007-10-15 16:35:00,117.58,117.6,117.58,117.6,1949673997.0
2007-10-15 16:36:00,117.605,117.61,117.575,117.585,1949673997.0
2007-10-15 16:37:00,117.59,117.61,117.59,117.6,2122919993.0
2007-10-15 16:38:00,117.61,117.61,117.57,117.58,2122919993.0
2007-10-15 16:39:00,117.57,117.58,117.54,117.55,2122919993.0
2007-10-15 16:40:00,117.54,117.56,117.54,117.55,2122919993.0
2007-10-15 16:41:00,117.54,117.57,117.54,117.56,2122919993.0
2007-10-15 16:42:00,117.55,117.56,117.54,117.55,2122919993.0
2007-10-15 16:43:00,117.54,117.55,117.53,117.54,2122919993.0
2007-10-15 16:44:00,117.55,117.55,117.51,117.51,2122919993.0
2007-10-15 16:45:00,117.52,117.53,117.46,117.51,2122919993.0
2007-10-15 16:46:00,117.52,117.52,117.5,117.5,2122919993.0
2007-10-15 16:47:00,117.51,117.52,117.5,117.51,2122919993.0
2007-10-15 16:48:00,117.5,117.55,117.5,117.55,2122919993.0
2007-10-15 16:49:00,117.56,117.57,117.53,117.53,2122919993.0
2007-10-15 16:50:00,117.54,117.54,117.49,117.5,2122919993.0
2007-10-15 16:51:00,117.49,117.51,117.48,117.5,2122919993.0
2007-10-15 16:52:00,117.49,117.49,117.46,117.46,2122919993.0
2007-10-15 16:53:00,117.47,117.47,117.43,117.44,2122919993.0
2007-10-15 16:54:00,117.43,117.45,117.43,117.45,2122919993.0
2007-10-15 16:55:00,117.46,117.46,117.45,117.45,2122919993.0
2007-10-15 16:56:00,117.46,117.46,117.45,117.46,2122919993.0
2007-10-15 16:57:00,117.45,117.46,117.44,117.45,2122919993.0
2007-10-15 16:58:00,117.44,117.45,117.43,117.44,2122919993.0
2007-10-15 16:59:00,117.45,117.45,117.44,117.44,2122919993.0
2007-10-15 17:00:00,117.45,117.47,117.44,117.45,2122919993.0
2007-10-15 17:01:00,117.46,117.46,117.41,117.41,2122919993.0
2007-10-15 17:02:00,117.4,117.41,117.36,117.36,2122919993.0
2007-10-15 17:03:00,117.35,117.39,117.34,117.39,2122919993.0
2007-10-15 17:04:00,117.38,117.4,117.34,117.35,2122919993.0
2007-10-15 17:05:00,117.36,117.37,117.35,117.37,2122919993.0
2007-10-15 17:06:00,117.38,117.39,117.31,117.34,2122919993.0
2007-10-15 17:07:00,117.35,117.35,117.27,117.27,2122919993.0
2007-10-15 17:08:00,117.29,117.31,117.26,117.3,2122919993.0
2007-10-15 17:09:00,117.31,117.34,117.31,117.34,2122919993.0
2007-10-15 17:10:00,117.35,117.35,117.31,117.33,2122919993.0
2007-10-15 17:11:00,117.32,117.36,117.32,117.36,2122919993.0
2007-10-15 17:12:00,117.35,117.37,117.34,117.34,2122919993.0
2007-10-15 17:13:00,117.35,117.36,117.33,117.34,2122919993.0
2007-10-15 17:14:00,117.35,117.41,117.35,117.41,2122919993.0
2007-10-15 17:15:00,117.4,117.42,117.39,117.4,2122919993.0
2007-10-15 17:16:00,117.39,117.41,117.38,117.4,2122919993.0
2007-10-15 17:17:00,117.41,117.42,117.4,117.42,2122919993.0
2007-10-15 17:18:00,117.41,117.45,117.4,117.45,2122919993.0
2007-10-15 17:19:00,117.44,117.45,117.42,117.43,2122919993.0
2007-10-15 17:20:00,117.42,117.44,117.41,117.44,2122919993.0
2007-10-15 17:21:00,117.43,117.43,117.38,117.38,2122919993.0
2007-10-15 17:22:00,117.39,117.39,117.31,117.33,2122919993.0
2007-10-15 17:23:00,117.32,117.35,117.29,117.3,2122919993.0
2007-10-15 17:24:00,117.31,117.34,117.31,117.33,2122919993.0
2007-10-15 17:25:00,117.32,117.32,117.26,117.26,2122919993.0
2007-10-15 17:26:00,117.24,117.29,117.24,117.28,2122919993.0
2007-10-15 17:27:00,117.27,117.28,117.26,117.28,2122919993.0
2007-10-15 17:28:00,117.27,117.31,117.27,117.31,2122919993.0
2007-10-15 17:29:00,117.32,117.36,117.32,117.36,2122919993.0
2007-10-15 17:30:00,117.37,117.37,117.34,117.34,2122919993.0
2007-10-15 17:31:00,117.33,117.33,117.27,117.29,2122919993.0
2007-10-15 17:32:00,117.28,117.3,117.27,117.3,2122919993.0
2007-10-15 17:33:00,117.29,117.32,117.27,117.32,2122919993.0
2007-10-15 17:34:00,117.31,117.33,117.31,117.32,2122919993.0
2007-10-15 17:35:00,117.31,117.32,117.29,117.3,2122919993.0
2007-10-15 17:36:00,117.31,117.32,117.28,117.29,2122919993.0
2007-10-15 17:37:00,117.28,117.28,117.25,117.26,2122919993.0
2007-10-15 17:38:00,117.27,117.3,117.26,117.3,2122919993.0
2007-10-15 17:39:00,117.31,117.34,117.31,117.34,2122919993.0
2007-10-15 17:40:00,117.33,117.35,117.32,117.35,2122919993.0
2007-10-15 17:41:00,117.34,117.35,117.32,117.35,2122919993.0
2007-10-15 17:42:00,117.34,117.36,117.33,117.36,2122919993.0
2007-10-15 17:43:00,117.35,117.35,117.33,117.34,2122919993.0
2007-10-15 17:44:00,117.33,117.34,117.32,117.32,2122919993.0
2007-10-15 17:45:00,117.33,117.33,117.3,117.31,2122919993.0
2007-10-15 17:46:00,117.32,117.34,117.32,117.34,2122919993.0
2007-10-15 17:47:00,117.33,117.35,117.33,117.35,2122919993.0
2007-10-15 17:48:00,117.355,117.365,117.335,117.34,2122919993.0
2007-10-15 17:49:00,117.32,117.34,117.31,117.31,1444899997.0
2007-10-15 17:50:00,117.3,117.33,117.3,117.31,1444899997.0
2007-10-15 17:51:00,117.32,117.33,117.31,117.31,1444899997.0
2007-10-15 17:52:00,117.32,117.35,117.31,117.35,1444899997.0
2007-10-15 17:53:00,117.36,117.36,117.32,117.32,1444899997.0
2007-10-15 17:54:00,117.33,117.33,117.31,117.31,1444899997.0
2007-10-15 17:55:00,117.32,117.37,117.32,117.36,1444899997.0
2007-10-15 17:56:00,117.35,117.35,117.32,117.32,1444899997.0
2007-10-15 17:57:00,117.33,117.35,117.32,117.35,1444899997.0
2007-10-15 17:58:00,117.34,117.36,117.34,117.36,1444899997.0
2007-10-15 17:59:00,117.35,117.36,117.35,117.36,1444899997.0
2007-10-15 18:00:00,117.35,117.35,117.33,117.35,1444899997.0
2007-10-15 18:01:00,117.35,117.365,117.345,117.345,1444899997.0
2007-10-15 18:02:00,117.33,117.33,117.32,117.33,2095300000.0
2007-10-15 18:03:00,117.34,117.34,117.325,117.325,2095300000.0
2007-10-15 18:04:00,117.31,117.31,117.29,117.29,1843400034.0
2007-10-15 18:05:00,117.28,117.32,117.28,117.31,1843400034.0
2007-10-15 18:06:00,117.32,117.32,117.32,117.32,1843400034.0
2007-10-15 18:07:00,117.31,117.31,117.3,117.31,1843400034.0
2007-10-15 18:08:00,117.3,117.33,117.3,117.33,1843400034.0
2007-10-15 18:09:00,117.34,117.37,117.33,117.37,1843400034.0
2007-10-15 18:10:00,117.36,117.37,117.36,117.37,1843400034.0
2007-10-15 18:11:00,117.38,117.4,117.38,117.39,1843400034.0
2007-10-15 18:12:00,117.4,117.4,117.36,117.36,1843400034.0
2007-10-15 18:13:00,117.37,117.4,117.36,117.36,1843400034.0
2007-10-15 18:14:00,117.37,117.405,117.365,117.405,1843400034.0
2007-10-15 18:15:00,117.4,117.4,117.38,117.39,885400000.0
2007-10-15 18:16:00,117.4,117.4,117.38,117.39,885400000.0
2007-10-15 18:17:00,117.395,117.41,117.395,117.405,885400000.0
2007-10-15 18:18:00,117.41,117.41,117.39,117.4,1030400000.0
2007-10-15 18:19:00,117.4,117.42,117.4,117.405,1030400000.0
2007-10-15 18:20:00,117.405,117.405,117.39,117.39,815400002.0
2007-10-15 18:21:00,117.39,117.395,117.375,117.38,2018199971.0
2007-10-15 18:22:00,117.38,117.38,117.375,117.375,1517500002.0
2007-10-15 18:23:00,117.375,117.38,117.37,117.37,1291099970.0
2007-10-15 18:24:00,117.37,117.375,117.37,117.375,768499976.0
2007-10-15 18:25:00,117.375,117.38,117.37,117.38,527200005.0
2007-10-15 18:26:00,117.38,117.39,117.38,117.38,1930200001.0
2007-10-15 18:27:00,117.38,117.38,117.375,117.38,1830200004.0
2007-10-15 18:28:00,117.36,117.37,117.35,117.35,1282200027.0
2007-10-15 18:29:00,117.34,117.35,117.33,117.34,1282200027.0
2007-10-15 18:30:00,117.33,117.33,117.31,117.31,1282200027.0
2007-10-15 18:31:00,117.32,117.33,117.31,117.32,1282200027.0
2007-10-15 18:32:00,117.31,117.32,117.31,117.31,1282200027.0
2007-10-15 18:33:00,117.32,117.33,117.32,117.33,1282200027.0
2007-10-15 18:34:00,117.34,117.34,117.34,117.34,1282200027.0
2007-10-15 18:35:00,117.34,117.35,117.34,117.35,1282200027.0
2007-10-15 18:36:00,117.35,117.355,117.35,117.35,711100000.0
2007-10-15 18:37:00,117.35,117.4,117.345,117.4,917700002.0
2007-10-15 18:38:00,117.4,117.41,117.395,117.395,1208599977.0
2007-10-15 18:39:00,117.4,117.4,117.35,117.35,2034200001.0
2007-10-15 18:40:00,117.36,117.37,117.34,117.34,1913600042.0
2007-10-15 18:41:00,117.33,117.34,117.32,117.33,1913600042.0
2007-10-15 18:42:00,117.32,117.32,117.29,117.31,1913600042.0
2007-10-15 18:43:00,117.32,117.33,117.3,117.33,1913600042.0
2007-10-15 18:44:00,117.32,117.32,117.29,117.32,1913600042.0
2007-10-15 18:45:00,117.335,117.345,117.325,117.33,1913600042.0
2007-10-15 18:46:00,117.33,117.33,117.31,117.32,1832730003.0
2007-10-15 18:47:00,117.33,117.33,117.295,117.325,1832730003.0
2007-10-15 18:48:00,117.31,117.31,117.29,117.3,2139243993.0
2007-10-15 18:49:00,117.32,117.32,117.275,117.28,2139243993.0
2007-10-15 18:50:00,117.26,117.3,117.26,117.3,1842499999.0
2007-10-15 18:51:00,117.3,117.32,117.29,117.295,1842499999.0
2007-10-15 18:52:00,117.3,117.32,117.3,117.32,1077800011.0
2007-10-15 18:53:00,117.33,117.33,117.31,117.31,1077800011.0
2007-10-15 18:54:00,117.32,117.33,117.315,117.32,1077800011.0
2007-10-15 18:55:00,117.32,117.32,117.31,117.31,1782099993.0
2007-10-15 18:56:00,117.31,117.31,117.3,117.3,1651600006.0
2007-10-15 18:57:00,117.31,117.31,117.3,117.31,1651600006.0
2007-10-15 18:58:00,117.305,117.32,117.295,117.3,1651600006.0
2007-10-15 18:59:00,117.28,117.29,117.26,117.27,2005000000.0
2007-10-15 19:00:00,117.26,117.3,117.26,117.3,2005000000.0
2007-10-15 19:01:00,117.31,117.31,117.28,117.29,2005000000.0
2007-10-15 19:02:00,117.28,117.3,117.28,117.28,2005000000.0
2007-10-15 19:03:00,117.29,117.29,117.25,117.26,2005000000.0
2007-10-15 19:04:00,117.28,117.29,117.255,117.29,2005000000.0
2007-10-15 19:05:00,117.27,117.3,117.27,117.29,1635500004.0
2007-10-15 19:06:00,117.31,117.31,117.285,117.3,1635500004.0
2007-10-15 19:07:00,117.29,117.315,117.29,117.3,1671600003.0
2007-10-15 19:08:00,117.29,117.3,117.29,117.29,1391200000.0
2007-10-15 19:09:00,117.28,117.29,117.28,117.29,1391200000.0
2007-10-15 19:10:00,117.3,117.3,117.28,117.29,1391200000.0
2007-10-15 19:11:00,117.28,117.28,117.27,117.28,1391200000.0
2007-10-15 19:12:00,117.27,117.3,117.27,117.29,1391200000.0
2007-10-15 19:13:00,117.3,117.3,117.25,117.27,1391200000.0
2007-10-15 19:14:00,117.28,117.31,117.28,117.3,1391200000.0
2007-10-15 19:15:00,117.29,117.3,117.28,117.3,1391200000.0
2007-10-15 19:16:00,117.31,117.32,117.305,117.32,1391200000.0
2007-10-15 19:17:00,117.32,117.33,117.31,117.31,1877199973.0
2007-10-15 19:18:00,117.3,117.3,117.29,117.3,1877199973.0
2007-10-15 19:19:00,117.31,117.32,117.3,117.31,1877199973.0
2007-10-15 19:20:00,117.31,117.32,117.31,117.31,1594399997.0
2007-10-15 19:21:00,117.3,117.31,117.29,117.31,1365800014.0
2007-10-15 19:22:00,117.3,117.31,117.29,117.3,1365800014.0
2007-10-15 19:23:00,117.305,117.305,117.285,117.3,1365800014.0
2007-10-15 19:24:00,117.28,117.28,117.27,117.27,1185100000.0
2007-10-15 19:25:00,117.28,117.28,117.27,117.27,1185100000.0
2007-10-15 19:26:00,117.265,117.275,117.255,117.265,1185100000.0
2007-10-15 19:27:00,117.265,117.29,117.26,117.29,1424299987.0
2007-10-15 19:28:00,117.29,117.29,117.27,117.28,1912099969.0
2007-10-15 19:29:00,117.29,117.31,117.29,117.31,1912099969.0
2007-10-15 19:30:00,117.315,117.35,117.31,117.35,1912099969.0
2007-10-15 19:31:00,117.35,117.36,117.34,117.35,1757900023.0
2007-10-15 19:32:00,117.35,117.35,117.335,117.335,1918000015.0
2007-10-15 19:33:00,117.34,117.35,117.34,117.345,1342200022.0
2007-10-15 19:34:00,117.345,117.35,117.325,117.335,799199993.0
2007-10-15 19:35:00,117.335,117.335,117.325,117.33,805100004.0
2007-10-15 19:36:00,117.33,117.35,117.325,117.34,1626800021.0
2007-10-15 19:37:00,117.34,117.355,117.335,117.345,1022400016.0
2007-10-15 19:38:00,117.345,117.35,117.335,117.34,1445899971.0
2007-10-15 19:39:00,117.34,117.355,117.335,117.35,2041099975.0
2007-10-15 19:40:00,117.35,117.35,117.34,117.34,1166699984.0
2007-10-15 19:41:00,117.34,117.34,117.33,117.33,277400009.0
2007-10-15 19:42:00,117.33,117.34,117.32,117.32,1085000002.0
2007-10-15 19:43:00,117.325,117.325,117.32,117.32,1175699997.0
2007-10-15 19:44:00,117.32,117.32,117.27,117.28,1830900012.0
2007-10-15 19:45:00,117.28,117.29,117.265,117.285,1595800011.0
2007-10-15 19:46:00,117.285,117.31,117.28,117.305,926299994.0
2007-10-15 19:47:00,117.305,117.305,117.285,117.3,1332300003.0
2007-10-15 19:48:00,117.295,117.31,117.28,117.295,1092099995.0
2007-10-15 19:49:00,117.29,117.31,117.29,117.305,1342500007.0
2007-10-15 19:50:00,117.305,117.31,117.3,117.3,1672000012.0
2007-10-15 19:51:00,117.3,117.31,117.28,117.29,1871999980.0
2007-10-15 19:52:00,117.29,117.305,117.285,117.29,1001799999.0
2007-10-15 19:53:00,117.29,117.295,117.29,117.29,47500000.0
2007-10-15 19:54:00,117.29,117.3,117.29,117.295,235599996.0
2007-10-15 19:55:00,117.295,117.3,117.295,117.3,95000000.0
2007-10-15 19:56:00,117.3,117.3,117.27,117.275,1715299993.0
2007-10-15 19:57:00,117.275,117.29,117.275,117.275,1445599993.0
2007-10-15 19:58:00,117.28,117.28,117.265,117.275,1690500023.0
2007-10-15 19:59:00,117.275,117.285,117.27,117.28,678699995.0
2007-10-15 20:00:00,117.28,117.28,117.265,117.27,1495600003.0
2007-10-15 20:01:00,117.27,117.27,117.255,117.26,1673600017.0
2007-10-15 20:02:00,117.26,117.265,117.26,117.26,1269700016.0
2007-10-15 20:03:00,117.26,117.26,117.26,117.26,1203800000.0
2007-10-15 20:04:00,117.26,117.26,117.26,117.26,767000000.0
2007-10-15 20:05:00,117.26,117.26,117.25,117.25,672999994.0
2007-10-15 20:06:00,117.22,117.23,117.22,117.23,1976500008.0
2007-10-15 20:07:00,117.22,117.23,117.21,117.23,1976500008.0
2007-10-15 20:08:00,117.22,117.22,117.18,117.18,1976500008.0
2007-10-15 20:09:00,117.17,117.17,117.12,117.12,1976500008.0
2007-10-15 20:10:00,117.11,117.14,117.11,117.13,1976500008.0
2007-10-15 20:11:00,117.14,117.16,117.13,117.15,1976500008.0
2007-10-15 20:12:00,117.15,117.16,117.135,117.14,1971599986.0
2007-10-15 20:13:00,117.14,117.16,117.14,117.15,2141400035.0
2007-10-15 20:14:00,117.155,117.16,117.145,117.15,1746699991.0
2007-10-15 20:15:00,117.155,117.16,117.14,117.14,1672399970.0
2007-10-15 20:16:00,117.14,117.15,117.13,117.14,1579400021.0
2007-10-15 20:17:00,117.15,117.19,117.15,117.18,1579400021.0
2007-10-15 20:18:00,117.19,117.22,117.18,117.22,1579400021.0
2007-10-15 20:19:00,117.23,117.23,117.2,117.21,1579400021.0
2007-10-15 20:20:00,117.22,117.23,117.21,117.22,1579400021.0
2007-10-15 20:21:00,117.19,117.2,117.18,117.2,1926099999.0
2007-10-15 20:22:00,117.19,117.2,117.18,117.18,1926099999.0
2007-10-15 20:23:00,117.185,117.19,117.175,117.185,1926099999.0
2007-10-15 20:24:00,117.18,117.18,117.16,117.16,1863900007.0
2007-10-15 20:25:00,117.165,117.2,117.165,117.18,1863900007.0
2007-10-15 20:26:00,117.16,117.18,117.16,117.18,477300000.0
2007-10-15 20:27:00,117.19,117.2,117.19,117.2,477300000.0
2007-10-15 20:28:00,117.21,117.22,117.19,117.22,477300000.0
2007-10-15 20:29:00,117.225,117.23,117.225,117.225,477300000.0
2007-10-15 20:30:00,117.225,117.235,117.21,117.215,942699998.0
2007-10-15 20:31:00,117.215,117.22,117.21,117.21,2110300004.0
2007-10-15 20:32:00,117.21,117.24,117.21,117.22,1683299994.0
2007-10-15 20:33:00,117.22,117.24,117.21,117.23,1374399998.0
2007-10-15 20:34:00,117.23,117.24,117.225,117.23,1383699999.0
2007-10-15 20:35:00,117.23,117.23,117.22,117.23,993900000.0
2007-10-15 20:36:00,117.23,117.23,117.215,117.22,1667099994.0
2007-10-15 20:37:00,117.225,117.23,117.22,117.23,441599997.0
2007-10-15 20:38:00,117.23,117.23,117.185,117.19,1564199999.0
2007-10-15 20:39:00,117.19,117.215,117.185,117.215,1330449993.0
2007-10-15 20:40:00,117.215,117.23,117.215,117.23,417900000.0
2007-10-15 20:41:00,117.23,117.23,117.225,117.23,493199996.0
2007-10-15 20:42:00,117.23,117.25,117.23,117.24,1733800011.0
2007-10-15 20:43:00,117.22,117.22,117.22,117.22,1071200017.0
2007-10-15 20:44:00,117.23,117.235,117.23,117.235,1071200017.0
2007-10-15 20:45:00,117.23,117.25,117.23,117.25,1367399996.0
2007-10-15 20:46:00,117.255,117.265,117.25,117.265,1367399996.0
2007-10-15 20:47:00,117.265,117.27,117.24,117.24,1976199953.0
2007-10-15 20:48:00,117.24,117.26,117.24,117.26,1744200009.0
2007-10-15 20:49:00,117.26,117.26,117.245,117.245,1908199972.0
2007-10-15 20:50:00,117.23,117.23,117.23,117.23,1680979980.0
2007-10-15 20:51:00,117.24,117.25,117.24,117.245,1680979980.0
2007-10-15 20:52:00,117.245,117.245,117.24,117.245,767400002.0
2007-10-15 20:53:00,117.245,117.245,117.235,117.24,1942600018.0
2007-10-15 20:54:00,117.24,117.24,117.22,117.22,1888999977.0
2007-10-15 20:55:00,117.22,117.22,117.21,117.22,981800015.0
2007-10-15 20:56:00,117.2,117.2,117.2,117.2,1769000002.0
2007-10-15 20:57:00,117.21,117.21,117.175,117.18,1769000002.0
2007-10-15 20:58:00,117.16,117.17,117.16,117.17,1731899983.0
2007-10-15 20:59:00,117.185,117.2,117.18,117.2,1731899983.0
2007-10-15 21:00:00,117.2,117.21,117.2,117.21,774900003.0
2007-10-15 21:01:00,117.21,117.23,117.21,117.225,1742800009.0
2007-10-15 21:02:00,117.225,117.265,117.225,117.26,1666200007.0
2007-10-15 21:03:00,117.26,117.335,117.26,117.32,1252999998.0
2007-10-15 21:04:00,117.32,117.32,117.275,117.28,1224799995.0
2007-10-15 21:05:00,117.285,117.305,117.28,117.295,1822100001.0
2007-10-15 21:06:00,117.295,117.295,117.265,117.28,2146800013.0
2007-10-15 21:07:00,117.28,117.28,117.25,117.26,1817799997.0
2007-10-15 21:08:00,117.26,117.275,117.25,117.27,1318299976.0
2007-10-15 21:09:00,117.27,117.27,117.255,117.26,1135999989.0
2007-10-15 21:10:00,117.26,117.28,117.255,117.27,671899993.0
2007-10-15 21:11:00,117.27,117.27,117.22,117.225,843000005.0
2007-10-15 21:12:00,117.225,117.225,117.21,117.22,830400001.0
2007-10-15 21:13:00,117.22,117.22,117.215,117.22,687400000.0
2007-10-15 21:14:00,117.22,117.22,117.17,117.17,2056600013.0
2007-10-15 21:15:00,117.17,117.19,117.17,117.185,1106400016.0
2007-10-15 21:16:00,117.17,117.17,117.16,117.16,1242549993.0
2007-10-15 21:17:00,117.15,117.18,117.14,117.17,1242549993.0
2007-10-15 21:18:00,117.16,117.18,117.16,117.18,1242549993.0
2007-10-15 21:19:00,117.19,117.19,117.18,117.18,1242549993.0
2007-10-15 21:20:00,117.18,117.19,117.16,117.18,866059998.0
2007-10-15 21:21:00,117.19,117.19,117.165,117.17,866059998.0
2007-10-15 21:22:00,117.15,117.16,117.12,117.14,2125300009.0
2007-10-15 21:23:00,117.13,117.14,117.13,117.13,2125300009.0
2007-10-15 21:24:00,117.12,117.13,117.1,117.12,2125300009.0
2007-10-15 21:25:00,117.11,117.13,117.1,117.12,2125300009.0
2007-10-15 21:26:00,117.11,117.12,117.11,117.12,2125300009.0
2007-10-15 21:27:00,117.13,117.13,117.11,117.12,2125300009.0
2007-10-15 21:28:00,117.12,117.14,117.11,117.135,1159800004.0
2007-10-15 21:29:00,117.12,117.18,117.12,117.18,1189599985.0
2007-10-15 21:30:00,117.17,117.18,117.17,117.18,1189599985.0
2007-10-15 21:31:00,117.19,117.19,117.17,117.17,1189599985.0
2007-10-15 21:32:00,117.175,117.19,117.175,117.18,1189599985.0
2007-10-15 21:33:00,117.18,117.19,117.18,117.18,1572299984.0
2007-10-15 21:34:00,117.18,117.19,117.18,117.18,2031199999.0
2007-10-15 21:35:00,117.19,117.21,117.185,117.195,2031199999.0
2007-10-15 21:36:00,117.195,117.22,117.195,117.21,1002299998.0
2007-10-15 21:37:00,117.21,117.21,117.19,117.2,1207900003.0
2007-10-15 21:38:00,117.2,117.22,117.2,117.215,1783000008.0
2007-10-15 21:39:00,117.21,117.21,117.18,117.19,2118949985.0
2007-10-15 21:40:00,117.2,117.2,117.155,117.18,2118949985.0
2007-10-15 21:41:00,117.175,117.2,117.17,117.185,1570599980.0
2007-10-15 21:42:00,117.19,117.2,117.17,117.17,1916100016.0
2007-10-15 21:43:00,117.18,117.2,117.18,117.19,1916100016.0
2007-10-15 21:44:00,117.19,117.205,117.185,117.205,1395200000.0
2007-10-15 21:45:00,117.2,117.23,117.19,117.23,1819000000.0
2007-10-15 21:46:00,117.24,117.27,117.235,117.265,1819000000.0
2007-10-15 21:47:00,117.265,117.315,117.265,117.31,1848700006.0
2007-10-15 21:48:00,117.29,117.31,117.24,117.28,1850799989.0
2007-10-15 21:49:00,117.295,117.295,117.265,117.28,1850799989.0
2007-10-15 21:50:00,117.27,117.275,117.255,117.26,1672499986.0
2007-10-15 21:51:00,117.26,117.26,117.23,117.25,1905599990.0
2007-10-15 21:52:00,117.25,117.265,117.25,117.25,1404399997.0
2007-10-15 21:53:00,117.25,117.25,117.215,117.22,1669199989.0
2007-10-15 21:54:00,117.2,117.21,117.2,117.21,770500000.0
2007-10-15 21:55:00,117.22,117.25,117.22,117.25,770500000.0
2007-10-15 21:56:00,117.25,117.265,117.22,117.23,1422100005.0
2007-10-15 21:57:00,117.23,117.235,117.225,117.23,1232400020.0
2007-10-15 21:58:00,117.23,117.245,117.23,117.23,886700010.0
2007-10-15 21:59:00,117.23,117.28,117.23,117.28,520599990.0
2007-10-15 22:00:00,117.28,117.285,117.255,117.26,869299992.0
2007-10-15 22:01:00,117.25,117.255,117.235,117.24,1149400000.0
2007-10-15 22:02:00,117.23,117.235,117.22,117.235,512499999.0
2007-10-15 22:03:00,117.235,117.25,117.23,117.25,953300000.0
2007-10-15 22:04:00,117.245,117.255,117.245,117.255,1037799993.0
2007-10-15 22:05:00,117.255,117.26,117.255,117.26,209400000.0
2007-10-15 22:06:00,117.26,117.26,117.235,117.235,315099994.0
2007-10-15 22:07:00,117.24,117.255,117.235,117.25,619100003.0
2007-10-15 22:08:00,117.25,117.25,117.24,117.25,440999991.0
2007-10-15 22:09:00,117.25,117.28,117.25,117.275,884800000.0
2007-10-15 22:10:00,117.275,117.31,117.265,117.3,1464300004.0
2007-10-15 22:11:00,117.3,117.31,117.275,117.295,928100007.0
2007-10-15 22:12:00,117.285,117.3,117.285,117.3,745700022.0
2007-10-15 22:13:00,117.3,117.3,117.275,117.28,1172899991.0
2007-10-15 22:14:00,117.285,117.315,117.275,117.31,1285300001.0
2007-10-15 22:15:00,117.31,117.31,117.295,117.295,473699988.0
2007-10-15 22:16:00,117.295,117.305,117.295,117.305,413200000.0
2007-10-15 22:17:00,117.305,117.32,117.295,117.32,359100006.0
2007-10-15 22:18:00,117.32,117.33,117.305,117.305,437399995.0
2007-10-15 22:19:00,117.31,117.32,117.305,117.315,1053099991.0
2007-10-15 22:20:00,117.32,117.36,117.32,117.36,2089399997.0
2007-10-15 22:21:00,117.36,117.36,117.34,117.34,1079599975.0
2007-10-15 22:22:00,117.36,117.37,117.355,117.37,1079599975.0
2007-10-15 22:23:00,117.37,117.37,117.34,117.36,771899996.0
2007-10-15 22:24:00,117.36,117.36,117.345,117.35,1189599991.0
2007-10-15 22:25:00,117.35,117.36,117.35,117.35,785400004.0
2007-10-15 22:26:00,117.36,117.38,117.36,117.38,1479999960.0
2007-10-15 22:27:00,117.38,117.41,117.38,117.4,1992299995.0
2007-10-15 22:28:00,117.4,117.44,117.385,117.41,1363800009.0
2007-10-15 22:29:00,117.41,117.43,117.38,117.41,1624700012.0
2007-10-15 22:30:00,117.41,117.44,117.405,117.44,1668599993.0
2007-10-15 22:31:00,117.44,117.44,117.4,117.4,1398299996.0
2007-10-15 22:32:00,117.405,117.415,117.405,117.405,647900000.0
2007-10-15 22:33:00,117.42,117.42,117.385,117.4,1301499978.0
2007-10-15 22:34:00,117.4,117.4,117.385,117.39,876399993.0
2007-10-15 22:35:00,117.39,117.4,117.38,117.4,962200011.0
2007-10-15 22:36:00,117.4,117.4,117.39,117.39,1171200002.0
2007-10-15 22:37:00,117.39,117.39,117.37,117.38,1429300017.0
2007-10-15 22:38:00,117.38,117.39,117.37,117.39,783599993.0
2007-10-15 22:39:00,117.39,117.44,117.39,117.41,1096800000.0
2007-10-15 22:40:00,117.41,117.41,117.36,117.37,1280200008.0
2007-10-15 22:41:00,117.37,117.375,117.35,117.37,721599995.0
2007-10-15 22:42:00,117.37,117.37,117.355,117.355,606800009.0
2007-10-15 22:43:00,117.355,117.365,117.355,117.365,253300000.0
2007-10-15 22:44:00,117.365,117.37,117.36,117.365,300199999.0
2007-10-15 22:45:00,117.365,117.375,117.36,117.37,872200020.0
2007-10-15 22:46:00,117.37,117.37,117.37,117.37,641600006.0
2007-10-15 22:47:00,117.37,117.37,117.36,117.36,1136000001.0
2007-10-15 22:48:00,117.36,117.36,117.36,117.36,948800004.0
2007-10-15 22:49:00,117.36,117.37,117.36,117.37,472100000.0
2007-10-15 22:50:00,117.365,117.37,117.355,117.355,538899995.0
2007-10-15 22:51:00,117.355,117.37,117.355,117.36,1031799978.0
2007-10-15 22:52:00,117.36,117.365,117.36,117.36,758999998.0
2007-10-15 22:53:00,117.36,117.385,117.355,117.385,995500006.0
2007-10-15 22:54:00,117.385,117.39,117.37,117.375,724699996.0
2007-10-15 22:55:00,117.37,117.4,117.37,117.4,1556199997.0
2007-10-15 22:56:00,117.395,117.4,117.36,117.38,1350499993.0
2007-10-15 22:57:00,117.38,117.38,117.37,117.38,889600000.0
2007-10-15 22:58:00,117.37,117.385,117.365,117.385,730100006.0
2007-10-15 22:59:00,117.385,117.39,117.37,117.38,827399997.0
2007-10-15 23:00:00,117.38,117.46,117.34,117.39,449100000.0
2007-10-15 23:01:00,117.39,117.39,117.35,117.35,414000000.0
2007-10-15 23:02:00,117.36,117.37,117.35,117.36,206100000.0
2007-10-15 23:03:00,117.36,117.37,117.35,117.36,449600000.0
2007-10-15 23:04:00,117.36,117.36,117.34,117.36,584000000.0
2007-10-15 23:05:00,117.36,117.36,117.35,117.36,382400000.0
2007-10-15 23:06:00,117.36,117.36,117.34,117.35,447300000.0
2007-10-15 23:07:00,117.35,117.36,117.34,117.36,213500000.0
2007-10-15 23:08:00,117.36,117.37,117.36,117.36,66200000.0
2007-10-15 23:09:00,117.36,117.37,117.36,117.365,80000000.0
2007-10-15 23:11:00,117.36,117.375,117.36,117.365,206400000.0
2007-10-15 23:12:00,117.365,117.365,117.36,117.365,9400000.0
2007-10-15 23:13:00,117.365,117.365,117.36,117.36,79000000.0
2007-10-15 23:14:00,117.36,117.365,117.36,117.36,38200000.0
2007-10-15 23:15:00,117.36,117.365,117.345,117.345,84000000.0
2007-10-15 23:16:00,117.345,117.365,117.345,117.35,136000000.0
2007-10-15 23:17:00,117.35,117.35,117.33,117.345,205700000.0
2007-10-15 23:18:00,117.345,117.365,117.335,117.36,159900000.0
2007-10-15 23:19:00,117.35,117.36,117.345,117.36,278300006.0
2007-10-15 23:20:00,117.36,117.37,117.355,117.36,88500000.0
2007-10-15 23:21:00,117.35,117.37,117.35,117.36,156400000.0
2007-10-15 23:22:00,117.355,117.355,117.345,117.345,94600000.0
2007-10-15 23:23:00,117.33,117.37,117.33,117.365,186899999.0
2007-10-15 23:24:00,117.365,117.37,117.35,117.36,135800004.0
2007-10-15 23:25:00,117.36,117.375,117.36,117.375,86800000.0
2007-10-15 23:26:00,117.375,117.4,117.375,117.4,275900000.0
2007-10-15 23:27:00,117.4,117.4,117.375,117.39,287000001.0
2007-10-15 23:28:00,117.39,117.39,117.38,117.39,288000000.0
2007-10-15 23:29:00,117.39,117.41,117.38,117.41,171200000.0
2007-10-15 23:30:00,117.41,117.43,117.41,117.42,288200000.0
2007-10-15 23:31:00,117.42,117.42,117.41,117.415,230400000.0
2007-10-15 23:32:00,117.42,117.43,117.41,117.41,713600000.0
2007-10-15 23:33:00,117.41,117.41,117.375,117.38,339500000.0
2007-10-15 23:34:00,117.38,117.4,117.34,117.395,599200000.0
2007-10-15 23:35:00,117.385,117.4,117.37,117.39,274600001.0
2007-10-15 23:36:00,117.385,117.39,117.375,117.375,55000000.0
2007-10-15 23:37:00,117.375,117.38,117.37,117.375,150600000.0
2007-10-15 23:38:00,117.375,117.39,117.365,117.39,17700000.0
2007-10-15 23:39:00,117.39,117.39,117.37,117.38,59000000.0
2007-10-15 23:40:00,117.38,117.4,117.375,117.4,178500000.0
2007-10-15 23:41:00,117.4,117.41,117.39,117.41,101400000.0
2007-10-15 23:42:00,117.41,117.41,117.385,117.39,173300001.0
2007-10-15 23:43:00,117.39,117.4,117.38,117.38,85400001.0
2007-10-15 23:44:00,117.38,117.42,117.375,117.41,222500000.0
2007-10-15 23:45:00,117.41,117.42,117.405,117.41,359200003.0
2007-10-15 23:46:00,117.41,117.42,117.405,117.41,534500000.0
2007-10-15 23:47:00,117.41,117.41,117.395,117.405,232600005.0
2007-10-15 23:48:00,117.405,117.41,117.405,117.405,89800000.0
2007-10-15 23:49:00,117.405,117.405,117.405,117.405,22600000.0
2007-10-15 23:50:00,117.405,117.405,117.4,117.405,90600000.0
2007-10-15 23:51:00,117.405,117.42,117.395,117.41,463000001.0
2007-10-15 23:52:00,117.41,117.45,117.41,117.425,480600000.0
2007-10-15 23:53:00,117.425,117.44,117.41,117.43,321200000.0
2007-10-15 23:54:00,117.43,117.43,117.41,117.43,123000000.0
2007-10-15 23:55:00,117.43,117.43,117.41,117.43,151200000.0
2007-10-15 23:56:00,117.43,117.43,117.41,117.42,132200000.0
2007-10-15 23:57:00,117.43,117.43,117.41,117.42,280200000.0
2007-10-15 23:58:00,117.42,117.43,117.415,117.425,246400000.0
2007-10-15 23:59:00,117.425,117.425,117.42,117.42,333700000.0
2007-10-16 00:00:00,117.42,117.43,117.42,117.43,444599999.0
2007-10-16 00:01:00,117.43,117.43,117.395,117.4,926999995.0
2007-10-16 00:02:00,117.4,117.41,117.4,117.41,480599999.0
2007-10-16 00:03:00,117.41,117.42,117.4,117.41,239400000.0
2007-10-16 00:04:00,117.41,117.42,117.41,117.42,364600001.0
2007-10-16 00:05:00,117.42,117.43,117.42,117.42,704300004.0
2007-10-16 00:06:00,117.42,117.42,117.415,117.42,87700000.0
2007-10-16 00:07:00,117.42,117.42,117.415,117.42,320000000.0
2007-10-16 00:08:00,117.42,117.42,117.405,117.405,526699999.0
2007-10-16 00:09:00,117.405,117.41,117.39,117.39,510200000.0
2007-10-16 00:10:00,117.39,117.39,117.38,117.39,399100000.0
2007-10-16 00:11:00,117.39,117.39,117.38,117.39,90000000.0
2007-10-16 00:12:00,117.39,117.39,117.37,117.37,397000018.0
2007-10-16 00:13:00,117.37,117.38,117.365,117.37,775699994.0
2007-10-16 00:14:00,117.37,117.38,117.365,117.365,1067299987.0
2007-10-16 00:15:00,117.37,117.37,117.37,117.37,505300000.0
2007-10-16 00:16:00,117.37,117.43,117.37,117.4,1565499992.0
2007-10-16 00:17:00,117.4,117.4,117.38,117.38,550400001.0
2007-10-16 00:18:00,117.38,117.405,117.38,117.405,928099986.0
2007-10-16 00:19:00,117.405,117.405,117.4,117.4,747400000.0
2007-10-16 00:20:00,117.4,117.41,117.39,117.39,1976200014.0
2007-10-16 00:21:00,117.39,117.42,117.385,117.415,924800007.0
2007-10-16 00:22:00,117.42,117.43,117.4,117.4,1677199989.0
2007-10-16 00:23:00,117.4,117.4,117.395,117.395,737399992.0
2007-10-16 00:24:00,117.4,117.41,117.39,117.4,389600001.0
2007-10-16 00:25:00,117.41,117.41,117.4,117.41,151500000.0
2007-10-16 00:26:00,117.41,117.41,117.41,117.41,101200000.0
2007-10-16 00:27:00,117.41,117.41,117.41,117.41,88000000.0
2007-10-16 00:28:00,117.41,117.41,117.4,117.41,363100000.0
2007-10-16 00:29:00,117.41,117.41,117.4,117.4,380300000.0
2007-10-16 00:30:00,117.4,117.405,117.4,117.4,1076999997.0
2007-10-16 00:31:00,117.4,117.4,117.4,117.4,516399998.0
2007-10-16 00:32:00,117.4,117.405,117.4,117.405,419399997.0
2007-10-16 00:33:00,117.405,117.41,117.4,117.405,645700003.0
2007-10-16 00:34:00,117.405,117.41,117.4,117.4,588900010.0
2007-10-16 00:35:00,117.41,117.41,117.4,117.4,646499998.0
2007-10-16 00:36:00,117.4,117.41,117.4,117.41,1007500025.0
2007-10-16 00:37:00,117.41,117.42,117.4,117.415,1159100008.0
2007-10-16 00:38:00,117.415,117.42,117.41,117.41,565899999.0
2007-10-16 00:39:00,117.41,117.41,117.405,117.405,482699990.0
2007-10-16 00:40:00,117.41,117.41,117.4,117.41,949799998.0
2007-10-16 00:41:00,117.41,117.42,117.41,117.42,776000016.0
2007-10-16 00:42:00,117.42,117.42,117.41,117.41,453400006.0
2007-10-16 00:43:00,117.41,117.42,117.405,117.42,338500007.0
2007-10-16 00:44:00,117.42,117.43,117.42,117.43,577300010.0
2007-10-16 00:45:00,117.43,117.43,117.415,117.43,889999997.0
2007-10-16 00:46:00,117.43,117.46,117.41,117.42,1645700005.0
2007-10-16 00:47:00,117.42,117.43,117.415,117.42,1423999996.0
2007-10-16 00:48:00,117.42,117.43,117.375,117.375,1055699996.0
2007-10-16 00:49:00,117.375,117.39,117.355,117.375,778600001.0
2007-10-16 00:50:00,117.375,117.38,117.37,117.37,104000000.0
2007-10-16 00:51:00,117.37,117.4,117.37,117.395,960300009.0
2007-10-16 00:52:00,117.395,117.41,117.36,117.36,1384299997.0
2007-10-16 00:53:00,117.36,117.37,117.345,117.355,1300399991.0
2007-10-16 00:54:00,117.36,117.36,117.35,117.35,1100299987.0
2007-10-16 00:55:00,117.35,117.375,117.35,117.36,1851199994.0
2007-10-16 00:56:00,117.355,117.365,117.345,117.345,1590100010.0
2007-10-16 00:57:00,117.345,117.36,117.33,117.35,806800003.0
2007-10-16 00:58:00,117.35,117.36,117.33,117.345,590300000.0
2007-10-16 00:59:00,117.345,117.355,117.345,117.35,472200003.0
2007-10-16 01:00:00,117.35,117.35,117.305,117.34,797000004.0
2007-10-16 01:01:00,117.345,117.38,117.33,117.33,778800000.0
2007-10-16 01:02:00,117.33,117.35,117.33,117.34,623299990.0
2007-10-16 01:03:00,117.34,117.35,117.34,117.35,711199994.0
2007-10-16 01:04:00,117.35,117.35,117.345,117.345,277499998.0
2007-10-16 01:05:00,117.35,117.385,117.345,117.355,777300001.0
2007-10-16 01:06:00,117.355,117.36,117.35,117.36,420200000.0
2007-10-16 01:07:00,117.36,117.38,117.355,117.38,371899998.0
2007-10-16 01:08:00,117.38,117.38,117.365,117.375,539500000.0
2007-10-16 01:09:00,117.375,117.39,117.365,117.385,824800007.0
2007-10-16 01:10:00,117.385,117.39,117.375,117.38,335000000.0
2007-10-16 01:11:00,117.38,117.38,117.37,117.375,76800000.0
2007-10-16 01:12:00,117.35,117.36,117.35,117.35,668200006.0
2007-10-16 01:13:00,117.365,117.365,117.36,117.365,668200006.0
2007-10-16 01:14:00,117.365,117.41,117.355,117.41,1589500004.0
2007-10-16 01:15:00,117.405,117.42,117.385,117.385,992899997.0
2007-10-16 01:16:00,117.385,117.415,117.385,117.41,509200000.0
2007-10-16 01:17:00,117.41,117.415,117.385,117.4,981300008.0
2007-10-16 01:18:00,117.405,117.405,117.4,117.405,407100006.0
2007-10-16 01:19:00,117.405,117.41,117.395,117.4,1154300013.0
2007-10-16 01:20:00,117.4,117.415,117.39,117.415,387999999.0
2007-10-16 01:21:00,117.415,117.415,117.405,117.415,488700000.0
2007-10-16 01:22:00,117.415,117.43,117.41,117.42,592199996.0
2007-10-16 01:23:00,117.415,117.43,117.405,117.42,947200003.0
2007-10-16 01:24:00,117.42,117.43,117.42,117.42,854400007.0
2007-10-16 01:25:00,117.42,117.44,117.42,117.425,672299995.0
2007-10-16 01:26:00,117.425,117.44,117.42,117.44,768600002.0
2007-10-16 01:27:00,117.44,117.44,117.425,117.43,231599999.0
2007-10-16 01:28:00,117.42,117.435,117.42,117.425,387999998.0
2007-10-16 01:29:00,117.43,117.44,117.43,117.43,507199999.0
2007-10-16 01:30:00,117.43,117.43,117.425,117.425,257300000.0
2007-10-16 01:31:00,117.425,117.43,117.405,117.41,488699996.0
2007-10-16 01:32:00,117.41,117.43,117.41,117.43,496200002.0
2007-10-16 01:33:00,117.43,117.44,117.425,117.435,463799999.0
2007-10-16 01:34:00,117.44,117.45,117.43,117.44,815699996.0
2007-10-16 01:35:00,117.44,117.445,117.44,117.445,187300001.0
2007-10-16 01:36:00,117.445,117.45,117.425,117.45,784800003.0
2007-10-16 01:37:00,117.45,117.45,117.44,117.445,218100006.0
2007-10-16 01:38:00,117.445,117.445,117.435,117.435,64000000.0
2007-10-16 01:39:00,117.435,117.435,117.43,117.43,22899999.0
2007-10-16 01:40:00,117.43,117.44,117.43,117.435,454699996.0
2007-10-16 01:41:00,117.435,117.44,117.425,117.44,423699999.0
2007-10-16 01:42:00,117.44,117.44,117.43,117.435,834299994.0
2007-10-16 01:43:00,117.435,117.435,117.425,117.435,656299998.0
2007-10-16 01:44:00,117.435,117.44,117.415,117.42,745800001.0
2007-10-16 01:45:00,117.415,117.435,117.415,117.43,647100011.0
2007-10-16 01:46:00,117.425,117.43,117.425,117.43,262000000.0
2007-10-16 01:47:00,117.43,117.43,117.405,117.41,1056100012.0
2007-10-16 01:48:00,117.415,117.415,117.38,117.385,779900005.0
2007-10-16 01:49:00,117.385,117.4,117.385,117.39,306500001.0
2007-10-16 01:50:00,117.39,117.39,117.385,117.385,385700000.0
2007-10-16 01:51:00,117.38,117.4,117.37,117.4,981700006.0
2007-10-16 01:52:00,117.4,117.425,117.4,117.405,981700006.0
2007-10-16 01:53:00,117.405,117.42,117.405,117.41,680400004.0
2007-10-16 01:54:00,117.41,117.41,117.4,117.41,1050400003.0
2007-10-16 01:55:00,117.41,117.415,117.405,117.405,357799997.0
2007-10-16 01:56:00,117.41,117.425,117.41,117.42,645100005.0
2007-10-16 01:57:00,117.42,117.42,117.41,117.41,404400001.0
2007-10-16 01:58:00,117.41,117.43,117.41,117.42,999399998.0
2007-10-16 01:59:00,117.42,117.43,117.415,117.425,839600000.0
2007-10-16 02:00:00,117.425,117.45,117.415,117.43,1232100002.0
2007-10-16 02:01:00,117.43,117.44,117.425,117.43,869399974.0
2007-10-16 02:02:00,117.43,117.44,117.425,117.435,596699996.0
2007-10-16 02:03:00,117.435,117.44,117.435,117.44,863100006.0
2007-10-16 02:04:00,117.44,117.445,117.43,117.44,2012200044.0
2007-10-16 02:05:00,117.44,117.44,117.425,117.43,1649100000.0
2007-10-16 02:06:00,117.43,117.435,117.425,117.43,1367199995.0
2007-10-16 02:07:00,117.43,117.44,117.43,117.43,1291700011.0
2007-10-16 02:08:00,117.43,117.43,117.43,117.43,1074900016.0
2007-10-16 02:09:00,117.43,117.44,117.43,117.43,1228299991.0
2007-10-16 02:10:00,117.43,117.43,117.425,117.425,854199982.0
2007-10-16 02:11:00,117.425,117.43,117.41,117.415,1819400009.0
2007-10-16 02:12:00,117.415,117.42,117.395,117.4,1693199986.0
2007-10-16 02:13:00,117.4,117.4,117.37,117.38,1285300022.0
2007-10-16 02:14:00,117.38,117.38,117.37,117.37,1040500008.0
2007-10-16 02:15:00,117.37,117.38,117.35,117.36,1604900004.0
2007-10-16 02:16:00,117.36,117.37,117.35,117.37,1841799996.0
2007-10-16 02:17:00,117.37,117.37,117.355,117.36,1401199983.0
2007-10-16 02:18:00,117.34,117.36,117.34,117.35,985000019.0
2007-10-16 02:19:00,117.36,117.36,117.35,117.36,985000019.0
2007-10-16 02:20:00,117.365,117.37,117.355,117.36,985000019.0
2007-10-16 02:21:00,117.36,117.37,117.355,117.365,1371500018.0
2007-10-16 02:22:00,117.365,117.365,117.36,117.36,622500007.0
2007-10-16 02:23:00,117.36,117.375,117.36,117.37,2060599951.0
2007-10-16 02:24:00,117.37,117.37,117.35,117.35,2118599977.0
2007-10-16 02:25:00,117.34,117.34,117.32,117.33,1017799998.0
2007-10-16 02:26:00,117.34,117.35,117.335,117.345,1017799998.0
2007-10-16 02:27:00,117.345,117.35,117.335,117.35,1619000016.0
2007-10-16 02:28:00,117.35,117.36,117.34,117.355,974900005.0
2007-10-16 02:29:00,117.355,117.36,117.335,117.335,1496900005.0
2007-10-16 02:30:00,117.335,117.34,117.325,117.33,2094200021.0
2007-10-16 02:31:00,117.33,117.33,117.32,117.32,1422799995.0
2007-10-16 02:32:00,117.31,117.32,117.26,117.28,1785799997.0
2007-10-16 02:33:00,117.285,117.29,117.265,117.29,1785799997.0
2007-10-16 02:34:00,117.29,117.3,117.28,117.29,1563100017.0
2007-10-16 02:35:00,117.285,117.295,117.215,117.225,2048800009.0
2007-10-16 02:36:00,117.22,117.23,117.21,117.22,1210599990.0
2007-10-16 02:37:00,117.23,117.23,117.19,117.21,1210599990.0
2007-10-16 02:38:00,117.2,117.23,117.2,117.23,1210599990.0
2007-10-16 02:39:00,117.235,117.26,117.235,117.25,1210599990.0
2007-10-16 02:40:00,117.245,117.26,117.235,117.26,872500003.0
2007-10-16 02:41:00,117.26,117.26,117.22,117.22,1424599983.0
2007-10-16 02:42:00,117.21,117.22,117.18,117.21,1424599983.0
2007-10-16 02:43:00,117.2,117.2,117.18,117.19,1424599983.0
2007-10-16 02:44:00,117.18,117.21,117.18,117.21,1424599983.0
2007-10-16 02:45:00,117.22,117.23,117.2,117.22,1424599983.0
2007-10-16 02:46:00,117.21,117.23,117.21,117.21,1424599983.0
2007-10-16 02:47:00,117.23,117.23,117.22,117.22,1424599983.0
2007-10-16 02:48:00,117.22,117.24,117.21,117.24,2036909027.0
2007-10-16 02:49:00,117.25,117.25,117.24,117.24,2036909027.0
2007-10-16 02:50:00,117.25,117.26,117.24,117.25,2036909027.0
2007-10-16 02:51:00,117.23,117.23,117.22,117.22,1653099970.0
2007-10-16 02:52:00,117.23,117.235,117.225,117.235,1653099970.0
2007-10-16 02:53:00,117.235,117.25,117.23,117.25,1300599988.0
2007-10-16 02:54:00,117.25,117.26,117.215,117.22,2014000018.0
2007-10-16 02:55:00,117.22,117.23,117.22,117.22,1177999990.0
2007-10-16 02:56:00,117.23,117.23,117.22,117.22,1177999990.0
2007-10-16 02:57:00,117.22,117.23,117.2,117.23,1791199997.0
2007-10-16 02:58:00,117.225,117.24,117.22,117.225,1791199997.0
2007-10-16 02:59:00,117.225,117.225,117.205,117.21,1233800003.0
2007-10-16 03:00:00,117.21,117.21,117.2,117.21,1533399990.0
2007-10-16 03:01:00,117.22,117.225,117.205,117.21,1533399990.0
2007-10-16 03:02:00,117.21,117.21,117.2,117.2,1321699977.0
2007-10-16 03:03:00,117.2,117.21,117.19,117.2,1500400022.0
2007-10-16 03:04:00,117.215,117.22,117.205,117.215,1500400022.0
2007-10-16 03:05:00,117.215,117.225,117.21,117.22,1911300002.0
2007-10-16 03:06:00,117.22,117.22,117.19,117.195,1635700000.0
2007-10-16 03:07:00,117.195,117.21,117.19,117.195,1745600006.0
2007-10-16 03:08:00,117.18,117.2,117.17,117.19,829400013.0
2007-10-16 03:09:00,117.205,117.21,117.2,117.205,829400013.0
2007-10-16 03:10:00,117.19,117.2,117.17,117.19,1764599985.0
2007-10-16 03:11:00,117.21,117.23,117.2,117.23,1764599985.0
2007-10-16 03:12:00,117.225,117.23,117.205,117.21,2061600000.0
2007-10-16 03:13:00,117.21,117.225,117.21,117.22,1150599999.0
2007-10-16 03:14:00,117.22,117.25,117.22,117.235,1840400007.0
2007-10-16 03:15:00,117.235,117.235,117.23,117.235,457599998.0
2007-10-16 03:16:00,117.235,117.25,117.23,117.235,753900008.0
2007-10-16 03:17:00,117.235,117.24,117.23,117.235,1474700000.0
2007-10-16 03:18:00,117.235,117.24,117.205,117.21,1611499999.0
2007-10-16 03:19:00,117.21,117.225,117.205,117.22,1588099997.0
2007-10-16 03:20:00,117.22,117.22,117.215,117.215,1207100012.0
2007-10-16 03:21:00,117.215,117.225,117.21,117.22,1563000019.0
2007-10-16 03:22:00,117.215,117.23,117.215,117.22,1031100020.0
2007-10-16 03:23:00,117.22,117.225,117.21,117.225,1075900000.0
2007-10-16 03:24:00,117.225,117.25,117.225,117.25,1432249993.0
2007-10-16 03:25:00,117.25,117.255,117.23,117.25,1472800009.0
2007-10-16 03:26:00,117.25,117.26,117.235,117.26,1307100014.0
2007-10-16 03:27:00,117.245,117.255,117.23,117.255,1601999995.0
2007-10-16 03:28:00,117.255,117.255,117.235,117.245,1805100022.0
2007-10-16 03:29:00,117.245,117.245,117.235,117.235,462000006.0
2007-10-16 03:30:00,117.24,117.27,117.24,117.26,1474200012.0
2007-10-16 03:31:00,117.26,117.29,117.26,117.285,1628600009.0
2007-10-16 03:32:00,117.285,117.29,117.275,117.28,1347500022.0
2007-10-16 03:33:00,117.28,117.29,117.27,117.28,1127400010.0
2007-10-16 03:34:00,117.28,117.31,117.28,117.31,1736200006.0
2007-10-16 03:35:00,117.31,117.31,117.29,117.305,1736200006.0
2007-10-16 03:36:00,117.305,117.31,117.295,117.295,760700022.0
2007-10-16 03:37:00,117.3,117.32,117.29,117.3,1890200010.0
2007-10-16 03:38:00,117.3,117.31,117.285,117.305,1643200009.0
2007-10-16 03:39:00,117.305,117.31,117.3,117.3,677899985.0
2007-10-16 03:40:00,117.3,117.31,117.3,117.3,1455600019.0
2007-10-16 03:41:00,117.3,117.31,117.29,117.295,1051700007.0
2007-10-16 03:42:00,117.295,117.295,117.29,117.295,1188700030.0
2007-10-16 03:43:00,117.295,117.3,117.29,117.3,1173900008.0
2007-10-16 03:44:00,117.3,117.3,117.29,117.3,613200000.0
2007-10-16 03:45:00,117.3,117.3,117.29,117.3,1556599983.0
2007-10-16 03:46:00,117.3,117.305,117.29,117.295,727899993.0
2007-10-16 03:47:00,117.29,117.305,117.28,117.29,1447499973.0
2007-10-16 03:48:00,117.29,117.3,117.285,117.285,2048600001.0
2007-10-16 03:49:00,117.285,117.295,117.28,117.29,1324000001.0
2007-10-16 03:50:00,117.29,117.29,117.29,117.29,602300000.0
2007-10-16 03:51:00,117.29,117.29,117.28,117.28,907400015.0
2007-10-16 03:52:00,117.27,117.28,117.27,117.28,1046600008.0
2007-10-16 03:53:00,117.28,117.3,117.275,117.285,1046600008.0
2007-10-16 03:54:00,117.28,117.29,117.275,117.285,366000005.0
2007-10-16 03:55:00,117.285,117.285,117.275,117.28,881400007.0
2007-10-16 03:56:00,117.27,117.28,117.265,117.28,592950012.0
2007-10-16 03:57:00,117.28,117.28,117.28,117.28,351000000.0
2007-10-16 03:58:00,117.285,117.29,117.28,117.29,386800000.0
2007-10-16 03:59:00,117.29,117.29,117.28,117.29,393200008.0
2007-10-16 04:00:00,117.29,117.29,117.275,117.285,625200003.0
2007-10-16 04:01:00,117.285,117.29,117.28,117.29,513799999.0
2007-10-16 04:02:00,117.3,117.305,117.29,117.3,1407500024.0
2007-10-16 04:03:00,117.3,117.3,117.29,117.29,1998799948.0
2007-10-16 04:04:00,117.29,117.29,117.285,117.285,818999988.0
2007-10-16 04:05:00,117.285,117.29,117.285,117.29,297699999.0
2007-10-16 04:06:00,117.29,117.29,117.285,117.285,172500000.0
2007-10-16 04:07:00,117.285,117.3,117.285,117.3,655200000.0
2007-10-16 04:08:00,117.3,117.3,117.285,117.29,1150500001.0
2007-10-16 04:09:00,117.29,117.295,117.29,117.29,447600000.0
2007-10-16 04:10:00,117.29,117.29,117.285,117.29,309700000.0
2007-10-16 04:11:00,117.29,117.29,117.29,117.29,109000000.0
2007-10-16 04:12:00,117.28,117.29,117.28,117.28,426200003.0
2007-10-16 04:13:00,117.29,117.29,117.29,117.29,88300000.0
2007-10-16 04:14:00,117.28,117.29,117.28,117.29,614899981.0
2007-10-16 04:15:00,117.29,117.29,117.28,117.285,395499996.0
2007-10-16 04:16:00,117.285,117.29,117.28,117.285,213400004.0
2007-10-16 04:17:00,117.29,117.3,117.285,117.3,181700002.0
2007-10-16 04:18:00,117.3,117.31,117.295,117.3,576699999.0
2007-10-16 04:19:00,117.3,117.32,117.295,117.31,1291699997.0
2007-10-16 04:20:00,117.31,117.32,117.31,117.32,1211600004.0
2007-10-16 04:21:00,117.32,117.34,117.315,117.325,1058099989.0
2007-10-16 04:22:00,117.325,117.34,117.325,117.33,573900000.0
2007-10-16 04:23:00,117.33,117.34,117.325,117.34,1282000009.0
2007-10-16 04:24:00,117.34,117.34,117.335,117.34,361000000.0
2007-10-16 04:25:00,117.34,117.35,117.335,117.34,1616599999.0
2007-10-16 04:26:00,117.34,117.34,117.335,117.34,1048900014.0
2007-10-16 04:27:00,117.34,117.36,117.34,117.36,779199999.0
2007-10-16 04:28:00,117.36,117.365,117.355,117.36,1849500020.0
2007-10-16 04:29:00,117.36,117.37,117.355,117.37,633899999.0
2007-10-16 04:30:00,117.37,117.37,117.355,117.355,1105499997.0
2007-10-16 04:31:00,117.34,117.34,117.33,117.34,1201800008.0
2007-10-16 04:32:00,117.345,117.35,117.335,117.345,1201800008.0
2007-10-16 04:33:00,117.345,117.35,117.335,117.34,1484399988.0
2007-10-16 04:34:00,117.345,117.35,117.335,117.35,611099994.0
2007-10-16 04:35:00,117.35,117.36,117.335,117.34,970899997.0
2007-10-16 04:36:00,117.345,117.36,117.34,117.355,441900006.0
2007-10-16 04:37:00,117.36,117.36,117.345,117.345,702500015.0
2007-10-16 04:38:00,117.345,117.35,117.345,117.345,214300003.0
2007-10-16 04:39:00,117.345,117.355,117.34,117.345,1116300011.0
2007-10-16 04:40:00,117.35,117.355,117.35,117.35,401299999.0
2007-10-16 04:41:00,117.35,117.36,117.35,117.355,234900000.0
2007-10-16 04:42:00,117.355,117.355,117.345,117.35,375999999.0
2007-10-16 04:43:00,117.35,117.355,117.35,117.355,595000001.0
2007-10-16 04:44:00,117.355,117.36,117.35,117.355,597499992.0
2007-10-16 04:45:00,117.355,117.36,117.35,117.355,242000000.0
2007-10-16 04:46:00,117.355,117.36,117.345,117.355,333800000.0
2007-10-16 04:47:00,117.355,117.36,117.345,117.345,495000001.0
2007-10-16 04:48:00,117.345,117.35,117.34,117.345,390500003.0
2007-10-16 04:49:00,117.35,117.36,117.345,117.36,419999998.0
2007-10-16 04:50:00,117.36,117.37,117.355,117.355,671999993.0
2007-10-16 04:51:00,117.355,117.365,117.35,117.35,1780199997.0
2007-10-16 04:52:00,117.35,117.36,117.35,117.36,868600002.0
2007-10-16 04:53:00,117.36,117.36,117.345,117.345,551599995.0
2007-10-16 04:54:00,117.34,117.355,117.335,117.34,1016800015.0
2007-10-16 04:55:00,117.34,117.36,117.34,117.35,997600005.0
2007-10-16 04:56:00,117.355,117.36,117.355,117.36,398500000.0
2007-10-16 04:57:00,117.36,117.36,117.355,117.36,1003499990.0
2007-10-16 04:58:00,117.36,117.36,117.35,117.36,120300000.0
2007-10-16 04:59:00,117.36,117.36,117.355,117.36,608899997.0
2007-10-16 05:00:00,117.355,117.36,117.355,117.36,311199999.0
2007-10-16 05:01:00,117.36,117.365,117.35,117.36,1402900016.0
2007-10-16 05:02:00,117.36,117.385,117.355,117.375,1621100008.0
2007-10-16 05:03:00,117.375,117.385,117.37,117.375,1251499994.0
2007-10-16 05:04:00,117.375,117.39,117.375,117.38,1068199995.0
2007-10-16 05:05:00,117.38,117.39,117.37,117.38,791799998.0
2007-10-16 05:06:00,117.38,117.385,117.37,117.375,852100000.0
2007-10-16 05:07:00,117.38,117.41,117.375,117.41,1183099997.0
2007-10-16 05:08:00,117.41,117.41,117.38,117.38,1839799982.0
2007-10-16 05:09:00,117.385,117.385,117.37,117.38,704099990.0
2007-10-16 05:10:00,117.38,117.385,117.375,117.38,827099992.0
2007-10-16 05:11:00,117.38,117.38,117.37,117.375,1858499996.0
2007-10-16 05:12:00,117.375,117.385,117.37,117.38,1170899999.0
2007-10-16 05:13:00,117.38,117.39,117.38,117.38,540200001.0
2007-10-16 05:14:00,117.38,117.38,117.36,117.365,1164800000.0
2007-10-16 05:15:00,117.365,117.38,117.36,117.37,959000006.0
2007-10-16 05:16:00,117.365,117.375,117.355,117.355,1126900012.0
2007-10-16 05:17:00,117.355,117.365,117.355,117.355,598500010.0
2007-10-16 05:18:00,117.355,117.36,117.355,117.355,399400000.0
2007-10-16 05:19:00,117.355,117.355,117.34,117.345,449800000.0
2007-10-16 05:20:00,117.345,117.35,117.34,117.35,438300000.0
2007-10-16 05:21:00,117.35,117.35,117.35,117.35,634000000.0
2007-10-16 05:22:00,117.35,117.37,117.35,117.37,863900012.0
2007-10-16 05:23:00,117.37,117.38,117.355,117.355,884999997.0
2007-10-16 05:24:00,117.355,117.36,117.35,117.355,676800000.0
2007-10-16 05:25:00,117.35,117.355,117.35,117.355,453400000.0
2007-10-16 05:26:00,117.355,117.36,117.335,117.335,933900000.0
2007-10-16 05:27:00,117.335,117.355,117.335,117.355,1220600026.0
2007-10-16 05:28:00,117.355,117.355,117.33,117.335,2026500015.0
2007-10-16 05:29:00,117.335,117.34,117.33,117.34,506600004.0
2007-10-16 05:30:00,117.34,117.34,117.34,117.34,505000000.0
2007-10-16 05:31:00,117.34,117.35,117.34,117.35,1457060024.0
2007-10-16 05:32:00,117.35,117.35,117.34,117.345,857000013.0
2007-10-16 05:33:00,117.345,117.35,117.345,117.35,445700000.0
2007-10-16 05:34:00,117.35,117.35,117.34,117.34,900700024.0
2007-10-16 05:35:00,117.34,117.345,117.335,117.34,993100020.0
2007-10-16 05:36:00,117.345,117.36,117.34,117.36,836399998.0
2007-10-16 05:37:00,117.36,117.37,117.36,117.365,1129100000.0
2007-10-16 05:38:00,117.365,117.38,117.365,117.38,27900000.0
2007-10-16 05:39:00,117.38,117.38,117.365,117.38,183200000.0
2007-10-16 05:40:00,117.38,117.38,117.37,117.38,185699999.0
2007-10-16 05:41:00,117.38,117.39,117.37,117.39,872800002.0
2007-10-16 05:42:00,117.385,117.4,117.38,117.38,706200018.0
2007-10-16 05:43:00,117.38,117.39,117.38,117.38,842100025.0
2007-10-16 05:44:00,117.38,117.385,117.38,117.38,318100005.0
2007-10-16 05:45:00,117.38,117.38,117.375,117.38,227000000.0
2007-10-16 05:46:00,117.38,117.38,117.355,117.37,1160300008.0
2007-10-16 05:47:00,117.37,117.37,117.355,117.355,573899998.0
2007-10-16 05:48:00,117.36,117.37,117.36,117.37,662500000.0
2007-10-16 05:49:00,117.37,117.37,117.36,117.37,449599994.0
2007-10-16 05:50:00,117.37,117.37,117.36,117.37,415399992.0
2007-10-16 05:51:00,117.37,117.37,117.37,117.37,336000000.0
2007-10-16 05:52:00,117.37,117.38,117.37,117.38,717900011.0
2007-10-16 05:53:00,117.38,117.38,117.375,117.38,251000000.0
2007-10-16 05:54:00,117.38,117.385,117.375,117.38,558800000.0
2007-10-16 05:55:00,117.38,117.395,117.375,117.38,2053300051.0
2007-10-16 05:56:00,117.38,117.38,117.37,117.375,555500013.0
2007-10-16 05:57:00,117.375,117.375,117.37,117.375,170200000.0
2007-10-16 05:58:00,117.375,117.375,117.37,117.375,255600000.0
2007-10-16 05:59:00,117.375,117.375,117.365,117.375,204500001.0
2007-10-16 06:00:00,117.375,117.375,117.37,117.375,108100000.0
2007-10-16 06:01:00,117.375,117.375,117.37,117.375,142900000.0
2007-10-16 06:02:00,117.375,117.43,117.375,117.42,1569300019.0
2007-10-16 06:03:00,117.42,117.43,117.415,117.42,1380400005.0
2007-10-16 06:04:00,117.415,117.42,117.4,117.405,1451399998.0
2007-10-16 06:05:00,117.405,117.41,117.4,117.41,699200008.0
2007-10-16 06:06:00,117.41,117.41,117.405,117.41,299900000.0
2007-10-16 06:07:00,117.41,117.41,117.41,117.41,224500000.0
2007-10-16 06:08:00,117.41,117.41,117.38,117.38,1079700000.0
2007-10-16 06:09:00,117.39,117.4,117.37,117.39,1079700000.0
2007-10-16 06:10:00,117.39,117.39,117.36,117.38,903999997.0
2007-10-16 06:11:00,117.38,117.38,117.36,117.36,1856900006.0
2007-10-16 06:12:00,117.38,117.38,117.365,117.37,1856900006.0
2007-10-16 06:13:00,117.37,117.4,117.37,117.39,2060600016.0
2007-10-16 06:14:00,117.39,117.4,117.38,117.39,1797700020.0
2007-10-16 06:15:00,117.37,117.4,117.37,117.39,1628100014.0
2007-10-16 06:16:00,117.4,117.41,117.395,117.41,1628100014.0
2007-10-16 06:17:00,117.41,117.42,117.395,117.42,1449299995.0
2007-10-16 06:18:00,117.42,117.42,117.41,117.41,966299986.0
2007-10-16 06:19:00,117.39,117.39,117.37,117.38,1685600008.0
2007-10-16 06:20:00,117.385,117.39,117.38,117.385,1685600008.0
2007-10-16 06:21:00,117.385,117.39,117.37,117.375,1431000007.0
2007-10-16 06:22:00,117.36,117.38,117.36,117.38,1539899979.0
2007-10-16 06:23:00,117.39,117.4,117.375,117.38,1539899979.0
2007-10-16 06:24:00,117.38,117.38,117.365,117.38,764399990.0
2007-10-16 06:25:00,117.38,117.39,117.37,117.39,1600400010.0
2007-10-16 06:26:00,117.39,117.39,117.37,117.38,1904999974.0
2007-10-16 06:27:00,117.38,117.39,117.37,117.39,1342399999.0
2007-10-16 06:28:00,117.37,117.38,117.37,117.37,561400018.0
2007-10-16 06:29:00,117.38,117.38,117.38,117.38,561400018.0
2007-10-16 06:30:00,117.38,117.38,117.375,117.38,598800015.0
2007-10-16 06:31:00,117.38,117.38,117.375,117.38,551300007.0
2007-10-16 06:32:00,117.37,117.38,117.37,117.38,1224500019.0
2007-10-16 06:33:00,117.38,117.39,117.375,117.39,744400002.0
2007-10-16 06:34:00,117.39,117.39,117.375,117.38,1017399992.0
2007-10-16 06:35:00,117.38,117.38,117.38,117.38,540400000.0
2007-10-16 06:36:00,117.38,117.38,117.375,117.38,244499996.0
2007-10-16 06:37:00,117.38,117.38,117.37,117.38,343800003.0
2007-10-16 06:38:00,117.37,117.38,117.37,117.38,157600000.0
2007-10-16 06:39:00,117.38,117.38,117.38,117.38,75600000.0
2007-10-16 06:40:00,117.38,117.38,117.37,117.37,263100000.0
2007-10-16 06:41:00,117.38,117.38,117.37,117.38,431000001.0
2007-10-16 06:42:00,117.38,117.38,117.37,117.37,711700000.0
2007-10-16 06:43:00,117.37,117.375,117.37,117.375,643800000.0
2007-10-16 06:44:00,117.385,117.385,117.365,117.37,1287119990.0
2007-10-16 06:45:00,117.375,117.385,117.37,117.37,1128499992.0
2007-10-16 06:46:00,117.37,117.39,117.36,117.39,744699990.0
2007-10-16 06:47:00,117.39,117.39,117.385,117.385,423300000.0
2007-10-16 06:48:00,117.385,117.39,117.385,117.39,68500000.0
2007-10-16 06:49:00,117.39,117.39,117.385,117.39,96700000.0
2007-10-16 06:50:00,117.39,117.4,117.38,117.39,373999998.0
2007-10-16 06:51:00,117.39,117.4,117.38,117.39,554799990.0
2007-10-16 06:52:00,117.39,117.39,117.39,117.39,179600000.0
2007-10-16 06:53:00,117.39,117.39,117.38,117.39,872400005.0
2007-10-16 06:54:00,117.39,117.39,117.375,117.38,1066000000.0
2007-10-16 06:55:00,117.38,117.39,117.375,117.385,774499988.0
2007-10-16 06:56:00,117.385,117.39,117.38,117.39,705200002.0
2007-10-16 06:57:00,117.39,117.395,117.39,117.395,877800000.0
2007-10-16 06:58:00,117.395,117.395,117.39,117.39,525300000.0
2007-10-16 06:59:00,117.39,117.405,117.39,117.405,637800000.0
2007-10-16 07:00:00,117.405,117.405,117.385,117.39,948499992.0
2007-10-16 07:01:00,117.39,117.42,117.39,117.41,1081200010.0
2007-10-16 07:02:00,117.415,117.415,117.39,117.395,1258500009.0
2007-10-16 07:03:00,117.395,117.4,117.38,117.39,1208000008.0
2007-10-16 07:04:00,117.39,117.39,117.365,117.37,1512299986.0
2007-10-16 07:05:00,117.37,117.38,117.37,117.38,825100003.0
2007-10-16 07:06:00,117.38,117.385,117.375,117.38,1183799998.0
2007-10-16 07:07:00,117.38,117.405,117.38,117.395,473500000.0
2007-10-16 07:08:00,117.395,117.395,117.375,117.39,1766000002.0
2007-10-16 07:09:00,117.385,117.39,117.375,117.38,1614300017.0
2007-10-16 07:10:00,117.38,117.385,117.37,117.37,1671100026.0
2007-10-16 07:12:00,117.37,117.37,117.36,117.37,1745100009.0
2007-10-16 07:13:00,117.37,117.37,117.37,117.37,517400000.0
2007-10-16 07:14:00,117.37,117.37,117.365,117.37,397900000.0
2007-10-16 07:15:00,117.37,117.37,117.36,117.37,652200003.0
2007-10-16 07:16:00,117.37,117.37,117.365,117.37,756599992.0
2007-10-16 07:17:00,117.37,117.37,117.36,117.37,765899998.0
2007-10-16 07:18:00,117.37,117.39,117.365,117.37,1922599970.0
2007-10-16 07:19:00,117.37,117.39,117.37,117.385,1002499998.0
2007-10-16 07:20:00,117.385,117.39,117.38,117.39,544599999.0
2007-10-16 07:21:00,117.39,117.39,117.37,117.39,861399998.0
2007-10-16 07:22:00,117.38,117.385,117.375,117.38,861399998.0
2007-10-16 07:23:00,117.38,117.385,117.375,117.38,938800002.0
2007-10-16 07:24:00,117.38,117.38,117.365,117.38,1699599995.0
2007-10-16 07:25:00,117.38,117.38,117.365,117.365,1477099978.0
2007-10-16 07:26:00,117.36,117.38,117.36,117.38,1670900024.0
2007-10-16 07:27:00,117.39,117.4,117.38,117.38,1670900024.0
2007-10-16 07:28:00,117.39,117.39,117.38,117.38,1670900024.0
2007-10-16 07:29:00,117.38,117.38,117.37,117.38,711200006.0
2007-10-16 07:30:00,117.38,117.38,117.38,117.38,869200024.0
2007-10-16 07:31:00,117.385,117.39,117.38,117.39,869200024.0
2007-10-16 07:32:00,117.39,117.39,117.38,117.385,1515400018.0
2007-10-16 07:33:00,117.39,117.41,117.38,117.38,1121499995.0
2007-10-16 07:34:00,117.395,117.4,117.38,117.38,1121499995.0
2007-10-16 07:35:00,117.38,117.385,117.38,117.38,1311000001.0
2007-10-16 07:36:00,117.38,117.38,117.37,117.375,1720200001.0
2007-10-16 07:37:00,117.375,117.375,117.37,117.37,1553199996.0
2007-10-16 07:38:00,117.37,117.38,117.365,117.37,1586799981.0
2007-10-16 07:39:00,117.37,117.38,117.37,117.375,1495999987.0
2007-10-16 07:40:00,117.38,117.38,117.37,117.38,654399998.0
2007-10-16 07:41:00,117.38,117.38,117.38,117.38,702400000.0
2007-10-16 07:42:00,117.38,117.38,117.355,117.36,1619300004.0
2007-10-16 07:43:00,117.36,117.38,117.355,117.38,1722699988.0
2007-10-16 07:44:00,117.38,117.39,117.38,117.39,977100005.0
2007-10-16 07:45:00,117.38,117.4,117.37,117.37,1673600034.0
2007-10-16 07:46:00,117.38,117.38,117.375,117.375,1673600034.0
2007-10-16 07:47:00,117.375,117.385,117.37,117.37,944899990.0
2007-10-16 07:48:00,117.37,117.37,117.36,117.36,1496099998.0
2007-10-16 07:49:00,117.37,117.38,117.36,117.375,1496099998.0
2007-10-16 07:50:00,117.36,117.37,117.36,117.36,1804799993.0
2007-10-16 07:51:00,117.35,117.36,117.35,117.35,1804799993.0
2007-10-16 07:52:00,117.36,117.365,117.34,117.35,1804799993.0
2007-10-16 07:53:00,117.34,117.34,117.33,117.33,1336799987.0
2007-10-16 07:54:00,117.335,117.35,117.335,117.34,1336799987.0
2007-10-16 07:55:00,117.34,117.35,117.34,117.35,1419799999.0
2007-10-16 07:56:00,117.33,117.34,117.32,117.33,1959499989.0
2007-10-16 07:57:00,117.34,117.34,117.33,117.33,1959499989.0
2007-10-16 07:58:00,117.34,117.35,117.33,117.33,2063800003.0
2007-10-16 07:59:00,117.34,117.36,117.33,117.35,2063800003.0
2007-10-16 08:00:00,117.37,117.38,117.35,117.375,2063800003.0
2007-10-16 08:01:00,117.375,117.39,117.375,117.39,912800000.0
2007-10-16 08:02:00,117.39,117.39,117.385,117.39,948100000.0
2007-10-16 08:03:00,117.38,117.39,117.35,117.36,1806200003.0
2007-10-16 08:04:00,117.35,117.35,117.34,117.35,1806200003.0
2007-10-16 08:05:00,117.34,117.35,117.32,117.34,1806200003.0
2007-10-16 08:06:00,117.35,117.37,117.345,117.36,1806200003.0
2007-10-16 08:07:00,117.34,117.36,117.34,117.36,1811399994.0
2007-10-16 08:08:00,117.37,117.39,117.37,117.38,1811399994.0
2007-10-16 08:09:00,117.39,117.41,117.39,117.41,1811399994.0
2007-10-16 08:10:00,117.4,117.41,117.4,117.4,1811399994.0
2007-10-16 08:11:00,117.41,117.42,117.4,117.41,1811399994.0
2007-10-16 08:12:00,117.41,117.42,117.41,117.42,1811399994.0
2007-10-16 08:13:00,117.4,117.4,117.38,117.4,1319400011.0
2007-10-16 08:14:00,117.405,117.41,117.395,117.395,1319400011.0
2007-10-16 08:15:00,117.38,117.38,117.38,117.38,1845799993.0
2007-10-16 08:16:00,117.37,117.38,117.37,117.38,1845799993.0
2007-10-16 08:17:00,117.385,117.395,117.385,117.39,1845799993.0
2007-10-16 08:18:00,117.39,117.41,117.385,117.395,1680899992.0
2007-10-16 08:19:00,117.38,117.39,117.38,117.39,1928799972.0
2007-10-16 08:20:00,117.4,117.4,117.385,117.39,1928799972.0
2007-10-16 08:21:00,117.39,117.4,117.38,117.4,1988700019.0
2007-10-16 08:22:00,117.405,117.42,117.395,117.4,1988700019.0
2007-10-16 08:23:00,117.4,117.41,117.4,117.405,1311600021.0
2007-10-16 08:24:00,117.405,117.41,117.4,117.405,1808300004.0
2007-10-16 08:25:00,117.405,117.41,117.395,117.405,1707199998.0
2007-10-16 08:26:00,117.405,117.41,117.4,117.41,897900006.0
2007-10-16 08:27:00,117.39,117.41,117.39,117.4,906200007.0
2007-10-16 08:28:00,117.41,117.41,117.4,117.405,906200007.0
2007-10-16 08:29:00,117.405,117.41,117.38,117.385,1222300010.0
2007-10-16 08:30:00,117.385,117.43,117.38,117.42,1594700007.0
2007-10-16 08:31:00,117.42,117.42,117.405,117.405,1276800002.0
2007-10-16 08:32:00,117.41,117.425,117.405,117.42,1247399992.0
2007-10-16 08:33:00,117.42,117.43,117.41,117.41,1130099989.0
2007-10-16 08:34:00,117.42,117.42,117.41,117.41,1130099989.0
2007-10-16 08:36:00,117.4,117.41,117.39,117.4,1130099989.0
2007-10-16 08:37:00,117.41,117.41,117.4,117.4,1130099989.0
2007-10-16 08:38:00,117.38,117.39,117.37,117.37,1750299989.0
2007-10-16 08:39:00,117.38,117.4,117.37,117.4,1750299989.0
2007-10-16 08:40:00,117.39,117.39,117.38,117.39,1750299989.0
2007-10-16 08:41:00,117.4,117.41,117.39,117.395,1750299989.0
2007-10-16 08:42:00,117.38,117.38,117.35,117.35,1982399996.0
2007-10-16 08:43:00,117.36,117.365,117.345,117.36,1982399996.0
2007-10-16 08:44:00,117.35,117.37,117.35,117.37,1139500003.0
2007-10-16 08:45:00,117.37,117.37,117.35,117.36,1771100011.0
2007-10-16 08:46:00,117.36,117.365,117.35,117.365,1953499986.0
2007-10-16 08:47:00,117.34,117.34,117.34,117.34,2095399989.0
2007-10-16 08:48:00,117.35,117.35,117.34,117.35,2095399989.0
2007-10-16 08:49:00,117.34,117.34,117.33,117.33,2095399989.0
2007-10-16 08:50:00,117.32,117.32,117.29,117.3,2095399989.0
2007-10-16 08:51:00,117.31,117.32,117.3,117.32,2095399989.0
2007-10-16 08:52:00,117.31,117.34,117.31,117.33,2095399989.0
2007-10-16 08:53:00,117.32,117.34,117.32,117.34,2095399989.0
2007-10-16 08:54:00,117.35,117.35,117.32,117.32,2095399989.0
2007-10-16 08:55:00,117.31,117.32,117.3,117.31,2095399989.0
2007-10-16 08:56:00,117.32,117.33,117.32,117.32,2095399989.0
2007-10-16 08:57:00,117.33,117.33,117.33,117.33,2095399989.0
2007-10-16 08:58:00,117.335,117.34,117.325,117.33,2095399989.0
2007-10-16 08:59:00,117.33,117.33,117.29,117.29,2065699996.0
2007-10-16 09:00:00,117.28,117.29,117.27,117.27,2065699996.0
2007-10-16 09:01:00,117.26,117.26,117.24,117.25,2065699996.0
2007-10-16 09:02:00,117.24,117.26,117.22,117.26,2065699996.0
2007-10-16 09:03:00,117.27,117.27,117.25,117.26,2065699996.0
2007-10-16 09:04:00,117.27,117.27,117.25,117.25,2065699996.0
2007-10-16 09:05:00,117.26,117.28,117.26,117.27,2065699996.0
2007-10-16 09:06:00,117.26,117.29,117.26,117.27,2065699996.0
2007-10-16 09:07:00,117.28,117.29,117.26,117.27,2065699996.0
2007-10-16 09:08:00,117.26,117.28,117.21,117.22,2065699996.0
2007-10-16 09:09:00,117.23,117.23,117.16,117.18,2065699996.0
2007-10-16 09:10:00,117.17,117.2,117.14,117.14,2065699996.0
2007-10-16 09:11:00,117.15,117.15,117.02,117.13,2065699996.0
2007-10-16 09:12:00,117.14,117.14,117.11,117.13,2065699996.0
2007-10-16 09:13:00,117.14,117.18,117.14,117.15,2065699996.0
2007-10-16 09:14:00,117.15,117.16,117.1,117.12,2065699996.0
2007-10-16 09:15:00,117.11,117.12,117.1,117.11,1830599994.0
2007-10-16 09:16:00,117.12,117.12,116.99,117.0,1830599994.0
2007-10-16 09:17:00,116.99,117.04,116.99,117.03,1830599994.0
2007-10-16 09:18:00,117.02,117.05,117.01,117.02,1830599994.0
2007-10-16 09:19:00,117.01,117.1,117.01,117.07,1830599994.0
2007-10-16 09:20:00,117.08,117.13,117.07,117.08,1830599994.0
2007-10-16 09:21:00,117.09,117.13,117.08,117.09,1830599994.0
2007-10-16 09:22:00,117.1,117.1,117.06,117.08,1830599994.0
2007-10-16 09:23:00,117.07,117.07,116.9,116.92,1830599994.0
2007-10-16 09:24:00,116.95,116.97,116.87,116.92,1830599994.0
2007-10-16 09:25:00,116.92,116.95,116.87,116.945,1892899996.0
2007-10-16 09:26:00,116.93,116.96,116.91,116.94,1816400005.0
2007-10-16 09:27:00,116.93,116.94,116.88,116.9,1816400005.0
2007-10-16 09:28:00,116.905,116.92,116.875,116.88,1816400005.0
2007-10-16 09:29:00,116.86,116.87,116.79,116.81,2095699997.0
2007-10-16 09:30:00,116.8,116.81,116.71,116.73,2095699997.0
2007-10-16 09:31:00,116.73,116.76,116.62,116.62,2095699997.0
2007-10-16 09:32:00,116.62,116.64,116.445,116.45,1952700010.0
2007-10-16 09:33:00,116.45,116.55,116.45,116.52,1064600000.0
2007-10-16 09:34:00,116.52,116.61,116.52,116.54,1226399999.0
2007-10-16 09:35:00,116.54,116.61,116.52,116.59,1278299995.0
2007-10-16 09:36:00,116.59,116.705,116.585,116.695,1862559990.0
2007-10-16 09:37:00,116.7,116.79,116.69,116.77,1348299998.0
2007-10-16 09:38:00,116.77,116.77,116.7,116.7,1348299998.0
2007-10-16 09:39:00,116.7,116.7,116.6,116.64,848700000.0
2007-10-16 09:40:00,116.635,116.71,116.635,116.68,1035800002.0
2007-10-16 09:41:00,116.68,116.72,116.65,116.7,1435299998.0
2007-10-16 09:42:00,116.69,116.71,116.65,116.65,1994399994.0
2007-10-16 09:43:00,116.67,116.68,116.66,116.68,1994399994.0
2007-10-16 09:44:00,116.69,116.7,116.66,116.68,1994399994.0
2007-10-16 09:45:00,116.69,116.795,116.69,116.795,1994399994.0
2007-10-16 09:46:00,116.78,116.79,116.73,116.74,1837200003.0
2007-10-16 09:47:00,116.75,116.76,116.705,116.74,1837200003.0
2007-10-16 09:48:00,116.74,116.805,116.74,116.76,2092999997.0
2007-10-16 09:49:00,116.74,116.78,116.74,116.78,1922299995.0
2007-10-16 09:50:00,116.77,116.86,116.77,116.86,1922299995.0
2007-10-16 09:51:00,116.87,116.89,116.83,116.84,1922299995.0
2007-10-16 09:52:00,116.85,116.85,116.74,116.76,1922299995.0
2007-10-16 09:53:00,116.77,116.81,116.76,116.79,1922299995.0
2007-10-16 09:54:00,116.8,116.81,116.78,116.78,1922299995.0
2007-10-16 09:55:00,116.77,116.81,116.73,116.75,1922299995.0
2007-10-16 09:56:00,116.74,116.77,116.74,116.77,1922299995.0
2007-10-16 09:57:00,116.77,116.78,116.74,116.76,1922299995.0
2007-10-16 09:58:00,116.76,116.78,116.76,116.765,1961899990.0
2007-10-16 09:59:00,116.77,116.78,116.76,116.76,2008800034.0
2007-10-16 10:00:00,116.76,116.775,116.74,116.755,2119199995.0
2007-10-16 10:01:00,116.75,116.77,116.74,116.75,1738794000.0
2007-10-16 10:02:00,116.76,116.79,116.75,116.77,1738794000.0
2007-10-16 10:03:00,116.76,116.8,116.76,116.79,1738794000.0
2007-10-16 10:04:00,116.8,116.87,116.79,116.85,1738794000.0
2007-10-16 10:05:00,116.84,116.87,116.84,116.84,1738794000.0
2007-10-16 10:06:00,116.85,116.86,116.83,116.835,1738794000.0
2007-10-16 10:07:00,116.83,116.83,116.8,116.81,1914100001.0
2007-10-16 10:08:00,116.8,116.83,116.8,116.81,1914100001.0
2007-10-16 10:09:00,116.82,116.87,116.81,116.86,1914100001.0
2007-10-16 10:10:00,116.87,116.88,116.85,116.87,1914100001.0
2007-10-16 10:11:00,116.88,116.88,116.86,116.87,1914100001.0
2007-10-16 10:12:00,116.86,116.92,116.85,116.9,1914100001.0
2007-10-16 10:13:00,116.91,116.91,116.88,116.89,1914100001.0
2007-10-16 10:14:00,116.88,116.9,116.87,116.88,1914100001.0
2007-10-16 10:15:00,116.89,116.9,116.87,116.88,1914100001.0
2007-10-16 10:16:00,116.89,116.89,116.85,116.86,1914100001.0
2007-10-16 10:17:00,116.87,116.9,116.86,116.9,1914100001.0
2007-10-16 10:18:00,116.89,116.97,116.89,116.93,1914100001.0
2007-10-16 10:19:00,116.94,116.94,116.86,116.88,1914100001.0
2007-10-16 10:20:00,116.87,116.96,116.87,116.92,1914100001.0
2007-10-16 10:21:00,116.9,116.97,116.9,116.94,1914100001.0
2007-10-16 10:22:00,116.93,116.97,116.93,116.96,1914100001.0
2007-10-16 10:23:00,116.97,116.97,116.94,116.95,1914100001.0
2007-10-16 10:24:00,116.94,116.95,116.92,116.94,1914100001.0
2007-10-16 10:25:00,116.95,117.02,116.92,117.02,1914100001.0
2007-10-16 10:26:00,117.01,117.01,116.96,116.98,1914100001.0
2007-10-16 10:27:00,116.97,117.02,116.97,117.01,1914100001.0
2007-10-16 10:28:00,117.0,117.05,117.0,117.05,1914100001.0
2007-10-16 10:29:00,117.04,117.04,116.97,116.98,1914100001.0
2007-10-16 10:30:00,116.985,117.01,116.965,116.99,1914100001.0
2007-10-16 10:31:00,116.98,116.98,116.94,116.95,1384050001.0
2007-10-16 10:32:00,116.96,117.05,116.96,117.02,1384050001.0
2007-10-16 10:33:00,117.03,117.1,117.03,117.06,1384050001.0
2007-10-16 10:34:00,117.05,117.06,117.03,117.06,1384050001.0
2007-10-16 10:35:00,117.07,117.07,117.03,117.04,1384050001.0
2007-10-16 10:36:00,117.03,117.05,116.99,117.02,1384050001.0
2007-10-16 10:37:00,117.01,117.01,116.98,117.0,1384050001.0
2007-10-16 10:38:00,116.99,117.02,116.97,116.99,1384050001.0
2007-10-16 10:39:00,116.98,116.99,116.96,116.98,1384050001.0
2007-10-16 10:40:00,116.99,117.05,116.98,117.02,1384050001.0
2007-10-16 10:41:00,117.01,117.03,117.01,117.01,1384050001.0
2007-10-16 10:42:00,117.0,117.0,116.94,116.95,1384050001.0
2007-10-16 10:43:00,116.96,116.97,116.96,116.97,1384050001.0
2007-10-16 10:44:00,116.96,116.97,116.95,116.96,1384050001.0
2007-10-16 10:45:00,116.95,116.98,116.95,116.96,1384050001.0
2007-10-16 10:46:00,116.95,116.95,116.9,116.93,1384050001.0
2007-10-16 10:47:00,116.94,116.98,116.93,116.96,1384050001.0
2007-10-16 10:48:00,116.96,116.98,116.94,116.96,1894200010.0
2007-10-16 10:49:00,116.955,116.96,116.945,116.95,1930299997.0
2007-10-16 10:50:00,116.93,116.95,116.93,116.95,1322100005.0
2007-10-16 10:51:00,116.96,116.96,116.935,116.94,1322100005.0
2007-10-16 10:52:00,116.92,116.94,116.92,116.92,1252700001.0
2007-10-16 10:53:00,116.93,116.93,116.9,116.91,1252700001.0
2007-10-16 10:54:00,116.925,116.935,116.92,116.92,1252700001.0
2007-10-16 10:55:00,116.92,116.93,116.91,116.92,1323499999.0
2007-10-16 10:56:00,116.92,116.92,116.91,116.92,1191100003.0
2007-10-16 10:57:00,116.93,116.93,116.92,116.93,1191100003.0
2007-10-16 10:58:00,116.94,116.955,116.93,116.935,1191100003.0
2007-10-16 10:59:00,116.93,116.935,116.92,116.925,1077419995.0
2007-10-16 11:00:00,116.925,116.955,116.925,116.94,1368000001.0
2007-10-16 11:01:00,116.94,116.95,116.93,116.93,2057299984.0
2007-10-16 11:02:00,116.92,116.93,116.91,116.91,2057299984.0
2007-10-16 11:03:00,116.92,116.93,116.915,116.93,2057299984.0
2007-10-16 11:04:00,116.93,116.94,116.925,116.935,783199998.0
2007-10-16 11:05:00,116.935,116.96,116.93,116.95,1649499996.0
2007-10-16 11:06:00,116.95,116.96,116.925,116.935,1976399985.0
2007-10-16 11:07:00,116.91,116.91,116.86,116.88,1805100001.0
2007-10-16 11:08:00,116.89,116.91,116.89,116.9,1805100001.0
2007-10-16 11:09:00,116.91,116.91,116.9,116.91,1805100001.0
2007-10-16 11:10:00,116.89,116.89,116.87,116.87,1805100001.0
2007-10-16 11:11:00,116.86,116.88,116.85,116.87,1805100001.0
2007-10-16 11:12:00,116.875,116.91,116.875,116.91,1805100001.0
2007-10-16 11:13:00,116.91,116.92,116.905,116.91,2086000027.0
2007-10-16 11:14:00,116.89,116.9,116.87,116.88,2110299982.0
2007-10-16 11:15:00,116.89,116.92,116.88,116.92,2110299982.0
2007-10-16 11:16:00,116.91,116.92,116.9,116.91,2110299982.0
2007-10-16 11:17:00,116.92,116.93,116.9,116.92,2110299982.0
2007-10-16 11:18:00,116.91,116.92,116.91,116.91,2110299982.0
2007-10-16 11:19:00,116.9,116.9,116.88,116.89,2110299982.0
2007-10-16 11:20:00,116.91,116.91,116.89,116.89,2110299982.0
2007-10-16 11:21:00,116.89,116.89,116.88,116.89,1034799998.0
2007-10-16 11:22:00,116.88,116.9,116.88,116.88,1034799998.0
2007-10-16 11:23:00,116.89,116.89,116.87,116.88,1034799998.0
2007-10-16 11:24:00,116.87,116.87,116.85,116.86,1034799998.0
2007-10-16 11:25:00,116.85,116.86,116.82,116.82,1034799998.0
2007-10-16 11:26:00,116.83,116.83,116.79,116.8,1034799998.0
2007-10-16 11:27:00,116.815,116.82,116.81,116.815,1034799998.0
2007-10-16 11:28:00,116.82,116.84,116.81,116.82,2021300014.0
2007-10-16 11:29:00,116.82,116.825,116.78,116.785,1999800011.0
2007-10-16 11:30:00,116.785,116.795,116.77,116.78,1981100014.0
2007-10-16 11:31:00,116.78,116.78,116.77,116.77,1581199998.0
2007-10-16 11:32:00,116.785,116.8,116.78,116.79,1581199998.0
2007-10-16 11:33:00,116.77,116.78,116.76,116.76,1889699996.0
2007-10-16 11:34:00,116.77,116.81,116.77,116.81,1889699996.0
2007-10-16 11:35:00,116.82,116.82,116.785,116.79,1889699996.0
2007-10-16 11:36:00,116.79,116.795,116.765,116.77,2076099993.0
2007-10-16 11:37:00,116.75,116.76,116.75,116.76,1494400011.0
2007-10-16 11:38:00,116.75,116.77,116.73,116.73,1494400011.0
2007-10-16 11:39:00,116.72,116.74,116.72,116.74,1494400011.0
2007-10-16 11:40:00,116.745,116.75,116.74,116.75,1494400011.0
2007-10-16 11:41:00,116.75,116.75,116.705,116.715,1466800014.0
2007-10-16 11:42:00,116.715,116.75,116.715,116.75,1498700001.0
2007-10-16 11:43:00,116.73,116.74,116.7,116.71,1999949970.0
2007-10-16 11:44:00,116.72,116.72,116.71,116.71,1999949970.0
2007-10-16 11:45:00,116.7,116.72,116.69,116.72,1999949970.0
2007-10-16 11:46:00,116.71,116.71,116.7,116.7,1999949970.0
2007-10-16 11:47:00,116.71,116.73,116.7,116.71,1999949970.0
2007-10-16 11:48:00,116.7,116.7,116.67,116.67,1999949970.0
2007-10-16 11:49:00,116.68,116.71,116.68,116.71,1999949970.0
2007-10-16 11:50:00,116.7,116.76,116.7,116.72,1999949970.0
2007-10-16 11:51:00,116.735,116.745,116.725,116.74,1999949970.0
2007-10-16 11:52:00,116.72,116.79,116.72,116.74,2072000033.0
2007-10-16 11:53:00,116.745,116.77,116.74,116.77,2072000033.0
2007-10-16 11:54:00,116.76,116.78,116.75,116.76,2097100045.0
2007-10-16 11:55:00,116.75,116.76,116.73,116.74,2097100045.0
2007-10-16 11:56:00,116.75,116.75,116.72,116.74,2097100045.0
2007-10-16 11:57:00,116.72,116.73,116.72,116.72,2097100045.0
2007-10-16 11:58:00,116.73,116.74,116.73,116.74,2097100045.0
2007-10-16 11:59:00,116.73,116.73,116.73,116.73,2097100045.0
2007-10-16 12:00:00,116.74,116.74,116.72,116.73,2097100045.0
2007-10-16 12:01:00,116.72,116.73,116.72,116.72,2097100045.0
2007-10-16 12:02:00,116.71,116.71,116.7,116.71,2097100045.0
2007-10-16 12:03:00,116.72,116.73,116.72,116.73,2097100045.0
2007-10-16 12:04:00,116.74,116.75,116.72,116.73,2097100045.0
2007-10-16 12:05:00,116.74,116.74,116.73,116.74,2097100045.0
2007-10-16 12:06:00,116.73,116.73,116.72,116.72,2097100045.0
2007-10-16 12:07:00,116.74,116.74,116.73,116.73,2097100045.0
2007-10-16 12:08:00,116.735,116.74,116.725,116.725,2097100045.0
2007-10-16 12:09:00,116.73,116.73,116.69,116.71,2110400014.0
2007-10-16 12:10:00,116.72,116.72,116.7,116.705,2110400014.0
2007-10-16 12:11:00,116.69,116.7,116.68,116.69,1860999998.0
2007-10-16 12:12:00,116.7,116.72,116.7,116.71,1860999998.0
2007-10-16 12:13:00,116.71,116.745,116.705,116.74,1858100010.0
2007-10-16 12:14:00,116.74,116.75,116.72,116.725,1672700007.0
2007-10-16 12:15:00,116.73,116.75,116.72,116.73,2043699995.0
2007-10-16 12:16:00,116.74,116.78,116.73,116.76,2043699995.0
2007-10-16 12:17:00,116.77,116.79,116.77,116.79,2043699995.0
2007-10-16 12:18:00,116.8,116.83,116.8,116.82,2043699995.0
2007-10-16 12:19:00,116.8,116.82,116.8,116.81,1275000000.0
2007-10-16 12:20:00,116.825,116.855,116.825,116.855,1275000000.0
2007-10-16 12:21:00,116.85,116.87,116.85,116.86,1967300005.0
2007-10-16 12:22:00,116.87,116.89,116.87,116.88,1967300005.0
2007-10-16 12:23:00,116.86,116.86,116.84,116.86,801999999.0
2007-10-16 12:24:00,116.85,116.87,116.85,116.87,801999999.0
2007-10-16 12:25:00,116.88,116.885,116.875,116.875,801999999.0
2007-10-16 12:26:00,116.88,116.88,116.87,116.875,619800001.0
2007-10-16 12:27:00,116.875,116.89,116.875,116.885,439799995.0
2007-10-16 12:28:00,116.885,116.89,116.88,116.89,373600006.0
2007-10-16 12:29:00,116.89,116.89,116.87,116.88,820000006.0
2007-10-16 12:30:00,116.88,116.88,116.85,116.86,1737799998.0
2007-10-16 12:31:00,116.86,116.86,116.805,116.815,2039100000.0
2007-10-16 12:32:00,116.815,116.82,116.785,116.8,1400600006.0
2007-10-16 12:33:00,116.8,116.81,116.745,116.755,1174200002.0
2007-10-16 12:34:00,116.74,116.77,116.71,116.73,1387699994.0
2007-10-16 12:35:00,116.74,116.74,116.715,116.735,1387699994.0
2007-10-16 12:36:00,116.73,116.775,116.73,116.74,1826900014.0
2007-10-16 12:37:00,116.72,116.73,116.7,116.7,1891999999.0
2007-10-16 12:38:00,116.71,116.72,116.65,116.65,1891999999.0
2007-10-16 12:39:00,116.66,116.67,116.65,116.66,1891999999.0
2007-10-16 12:40:00,116.685,116.695,116.68,116.69,1891999999.0
2007-10-16 12:41:00,116.685,116.695,116.68,116.68,890400000.0
2007-10-16 12:42:00,116.68,116.68,116.65,116.65,1695699992.0
2007-10-16 12:43:00,116.66,116.66,116.65,116.65,1695699992.0
2007-10-16 12:44:00,116.64,116.65,116.64,116.65,1695699992.0
2007-10-16 12:45:00,116.66,116.68,116.655,116.68,1695699992.0
2007-10-16 12:46:00,116.68,116.72,116.68,116.69,1876499991.0
2007-10-16 12:47:00,116.7,116.73,116.69,116.72,1876499991.0
2007-10-16 12:48:00,116.73,116.75,116.72,116.72,1876499991.0
2007-10-16 12:49:00,116.72,116.745,116.71,116.735,2110600016.0
2007-10-16 12:50:00,116.74,116.77,116.72,116.72,2059399997.0
2007-10-16 12:51:00,116.73,116.75,116.73,116.75,2059399997.0
2007-10-16 12:52:00,116.74,116.74,116.74,116.74,2059399997.0
2007-10-16 12:53:00,116.73,116.74,116.72,116.73,2059399997.0
2007-10-16 12:54:00,116.73,116.74,116.71,116.72,2059399997.0
2007-10-16 12:55:00,116.715,116.74,116.705,116.725,1847099990.0
2007-10-16 12:56:00,116.725,116.74,116.725,116.74,1902499964.0
2007-10-16 12:57:00,116.74,116.74,116.72,116.72,2124299997.0
2007-10-16 12:58:00,116.74,116.74,116.725,116.735,2124299997.0
2007-10-16 12:59:00,116.735,116.75,116.725,116.745,983199999.0
2007-10-16 13:00:00,116.72,116.77,116.72,116.74,1592399993.0
2007-10-16 13:01:00,116.73,116.73,116.68,116.7,1592399993.0
2007-10-16 13:02:00,116.69,116.69,116.64,116.65,1592399993.0
2007-10-16 13:03:00,116.64,116.64,116.63,116.63,1592399993.0
2007-10-16 13:04:00,116.64,116.65,116.62,116.64,1592399993.0
2007-10-16 13:05:00,116.65,116.67,116.64,116.66,1592399993.0
2007-10-16 13:06:00,116.67,116.69,116.67,116.67,1592399993.0
2007-10-16 13:07:00,116.66,116.68,116.66,116.68,1592399993.0
2007-10-16 13:08:00,116.67,116.7,116.67,116.7,1592399993.0
2007-10-16 13:09:00,116.71,116.71,116.68,116.68,1592399993.0
2007-10-16 13:10:00,116.69,116.72,116.68,116.68,1592399993.0
2007-10-16 13:11:00,116.67,116.7,116.66,116.7,1592399993.0
2007-10-16 13:12:00,116.69,116.7,116.66,116.67,1592399993.0
2007-10-16 13:13:00,116.68,116.68,116.66,116.67,1592399993.0
2007-10-16 13:14:00,116.66,116.7,116.66,116.7,1592399993.0
2007-10-16 13:15:00,116.71,116.71,116.7,116.71,1592399993.0
2007-10-16 13:16:00,116.72,116.74,116.72,116.74,1592399993.0
2007-10-16 13:17:00,116.74,116.765,116.715,116.73,1911400002.0
2007-10-16 13:18:00,116.725,116.75,116.725,116.745,2008700003.0
2007-10-16 13:19:00,116.76,116.76,116.71,116.71,1498100005.0
2007-10-16 13:20:00,116.715,116.73,116.68,116.68,1498100005.0
2007-10-16 13:21:00,116.68,116.72,116.67,116.7,1772400011.0
2007-10-16 13:22:00,116.705,116.71,116.69,116.695,627600003.0
2007-10-16 13:23:00,116.695,116.71,116.695,116.7,1514200000.0
2007-10-16 13:24:00,116.68,116.72,116.68,116.72,1421399999.0
2007-10-16 13:25:00,116.71,116.72,116.71,116.71,1421399999.0
2007-10-16 13:26:00,116.7,116.7,116.65,116.65,1421399999.0
2007-10-16 13:27:00,116.66,116.7,116.66,116.7,1421399999.0
2007-10-16 13:28:00,116.71,116.72,116.7,116.72,1421399999.0
2007-10-16 13:29:00,116.73,116.75,116.72,116.75,1421399999.0
2007-10-16 13:30:00,116.75,116.77,116.745,116.77,1777799994.0
2007-10-16 13:31:00,116.75,116.78,116.75,116.78,1684399999.0
2007-10-16 13:32:00,116.79,116.84,116.79,116.835,1684399999.0
2007-10-16 13:33:00,116.83,116.835,116.77,116.785,1862599995.0
2007-10-16 13:34:00,116.785,116.79,116.77,116.77,1641200002.0
2007-10-16 13:35:00,116.77,116.77,116.74,116.76,1366399995.0
2007-10-16 13:36:00,116.75,116.84,116.75,116.83,1366399995.0
2007-10-16 13:37:00,116.84,116.84,116.78,116.79,1366399995.0
2007-10-16 13:38:00,116.8,116.81,116.78,116.78,1366399995.0
2007-10-16 13:39:00,116.76,116.76,116.75,116.76,1786799998.0
2007-10-16 13:40:00,116.77,116.775,116.735,116.735,1786799998.0
2007-10-16 13:41:00,116.72,116.74,116.72,116.74,1840899992.0
2007-10-16 13:42:00,116.75,116.76,116.735,116.74,1840899992.0
2007-10-16 13:43:00,116.74,116.74,116.73,116.73,2127399998.0
2007-10-16 13:44:00,116.72,116.73,116.72,116.72,2127399998.0
2007-10-16 13:45:00,116.73,116.73,116.72,116.72,2127399998.0
2007-10-16 13:46:00,116.725,116.74,116.715,116.72,2127399998.0
2007-10-16 13:47:00,116.72,116.74,116.72,116.735,970199999.0
2007-10-16 13:48:00,116.74,116.74,116.72,116.73,1953499983.0
2007-10-16 13:49:00,116.72,116.73,116.72,116.73,1953499983.0
2007-10-16 13:51:00,116.735,116.74,116.73,116.735,1953499983.0
2007-10-16 13:52:00,116.72,116.75,116.72,116.75,1193939999.0
2007-10-16 13:53:00,116.76,116.76,116.75,116.76,1193939999.0
2007-10-16 13:54:00,116.77,116.77,116.755,116.77,1193939999.0
2007-10-16 13:55:00,116.78,116.79,116.77,116.79,1967599987.0
2007-10-16 13:56:00,116.795,116.8,116.78,116.795,1967599987.0
2007-10-16 13:57:00,116.795,116.795,116.77,116.775,2098040005.0
2007-10-16 13:58:00,116.77,116.77,116.75,116.76,1716160009.0
2007-10-16 13:59:00,116.75,116.76,116.75,116.76,1716160009.0
2007-10-16 14:00:00,116.75,116.77,116.75,116.77,1716160009.0
2007-10-16 14:01:00,116.78,116.79,116.75,116.76,1716160009.0
2007-10-16 14:02:00,116.75,116.76,116.74,116.75,1716160009.0
2007-10-16 14:03:00,116.76,116.765,116.735,116.735,1716160009.0
2007-10-16 14:04:00,116.74,116.74,116.72,116.72,957999989.0
2007-10-16 14:05:00,116.71,116.73,116.71,116.72,957999989.0
2007-10-16 14:06:00,116.73,116.73,116.73,116.73,957999989.0
2007-10-16 14:07:00,116.72,116.72,116.71,116.71,957999989.0
2007-10-16 14:08:00,116.72,116.73,116.69,116.73,957999989.0
2007-10-16 14:09:00,116.74,116.74,116.74,116.74,957999989.0
2007-10-16 14:10:00,116.755,116.755,116.74,116.74,957999989.0
2007-10-16 14:11:00,116.7,116.7,116.69,116.69,2131599999.0
2007-10-16 14:12:00,116.7,116.72,116.69,116.72,2131599999.0
2007-10-16 14:13:00,116.72,116.72,116.695,116.7,2128000018.0
2007-10-16 14:14:00,116.7,116.74,116.7,116.715,2125499995.0
2007-10-16 14:15:00,116.72,116.73,116.72,116.73,597800000.0
2007-10-16 14:16:00,116.74,116.74,116.73,116.735,597800000.0
2007-10-16 14:17:00,116.73,116.74,116.725,116.74,1597100002.0
2007-10-16 14:18:00,116.74,116.74,116.72,116.72,1704200001.0
2007-10-16 14:19:00,116.71,116.71,116.7,116.71,1704200001.0
2007-10-16 14:20:00,116.7,116.73,116.7,116.73,1704200001.0
2007-10-16 14:21:00,116.72,116.73,116.72,116.72,1704200001.0
2007-10-16 14:22:00,116.73,116.73,116.69,116.69,1704200001.0
2007-10-16 14:23:00,116.67,116.69,116.67,116.67,1704200001.0
2007-10-16 14:24:00,116.68,116.69,116.68,116.68,1704200001.0
2007-10-16 14:25:00,116.695,116.71,116.695,116.71,1704200001.0
2007-10-16 14:26:00,116.69,116.7,116.69,116.7,1938599990.0
2007-10-16 14:27:00,116.69,116.69,116.69,116.69,1938599990.0
2007-10-16 14:28:00,116.7,116.7,116.69,116.7,1938599990.0
2007-10-16 14:29:00,116.71,116.73,116.71,116.72,1938599990.0
2007-10-16 14:30:00,116.74,116.76,116.74,116.75,1938599990.0
2007-10-16 14:31:00,116.74,116.75,116.73,116.74,1938599990.0
2007-10-16 14:32:00,116.73,116.73,116.71,116.72,1938599990.0
2007-10-16 14:33:00,116.71,116.72,116.67,116.68,1938599990.0
2007-10-16 14:34:00,116.69,116.69,116.67,116.67,1938599990.0
2007-10-16 14:35:00,116.68,116.69,116.66,116.67,1938599990.0
2007-10-16 14:36:00,116.66,116.69,116.66,116.69,1938599990.0
2007-10-16 14:37:00,116.7,116.72,116.7,116.71,1938599990.0
2007-10-16 14:38:00,116.7,116.72,116.7,116.72,1938599990.0
2007-10-16 14:39:00,116.73,116.73,116.72,116.72,1938599990.0
2007-10-16 14:40:00,116.73,116.735,116.715,116.72,1938599990.0
2007-10-16 14:41:00,116.72,116.73,116.72,116.73,1987300031.0
2007-10-16 14:42:00,116.73,116.73,116.72,116.73,1633100010.0
2007-10-16 14:43:00,116.71,116.73,116.71,116.71,1296800001.0
2007-10-16 14:44:00,116.7,116.71,116.7,116.71,1296800001.0
2007-10-16 14:45:00,116.72,116.735,116.715,116.735,1296800001.0
2007-10-16 14:46:00,116.73,116.73,116.72,116.73,1411399984.0
2007-10-16 14:47:00,116.74,116.77,116.74,116.75,1411399984.0
2007-10-16 14:48:00,116.74,116.78,116.72,116.78,1411399984.0
2007-10-16 14:49:00,116.77,116.79,116.77,116.78,1411399984.0
2007-10-16 14:50:00,116.77,116.82,116.77,116.81,1411399984.0
2007-10-16 14:51:00,116.8,116.81,116.78,116.79,1411399984.0
2007-10-16 14:52:00,116.78,116.78,116.76,116.77,1411399984.0
2007-10-16 14:53:00,116.78,116.78,116.77,116.77,1411399984.0
2007-10-16 14:54:00,116.77,116.77,116.77,116.77,2027199984.0
2007-10-16 14:55:00,116.78,116.79,116.78,116.79,2027199984.0
2007-10-16 14:56:00,116.78,116.84,116.78,116.84,2027199984.0
2007-10-16 14:57:00,116.85,116.88,116.81,116.83,2027199984.0
2007-10-16 14:58:00,116.81,116.85,116.8,116.84,1517499999.0
2007-10-16 14:59:00,116.83,116.84,116.82,116.82,1517499999.0
2007-10-16 15:00:00,116.81,116.81,116.63,116.65,1517499999.0
2007-10-16 15:01:00,116.64,116.7,116.62,116.67,1776400014.0
2007-10-16 15:02:00,116.66,116.66,116.6,116.62,1776400014.0
2007-10-16 15:03:00,116.61,116.63,116.58,116.62,1776400014.0
2007-10-16 15:04:00,116.63,116.64,116.62,116.62,1776400014.0
2007-10-16 15:05:00,116.61,116.64,116.58,116.59,1776400014.0
2007-10-16 15:06:00,116.6,116.6,116.55,116.56,1776400014.0
2007-10-16 15:07:00,116.55,116.57,116.55,116.55,1776400014.0
2007-10-16 15:08:00,116.54,116.57,116.54,116.55,1776400014.0
2007-10-16 15:09:00,116.56,116.57,116.55,116.56,1776400014.0
2007-10-16 15:10:00,116.57,116.57,116.55,116.56,1776400014.0
2007-10-16 15:11:00,116.55,116.56,116.55,116.56,1776400014.0
2007-10-16 15:12:00,116.57,116.62,116.55,116.6,1776400014.0
2007-10-16 15:13:00,116.61,116.64,116.61,116.63,1776400014.0
2007-10-16 15:14:00,116.65,116.67,116.62,116.65,1776400014.0
2007-10-16 15:15:00,116.64,116.66,116.62,116.64,1498000002.0
2007-10-16 15:16:00,116.65,116.67,116.65,116.65,1498000002.0
2007-10-16 15:17:00,116.64,116.66,116.62,116.66,1498000002.0
2007-10-16 15:18:00,116.65,116.7,116.64,116.7,1498000002.0
2007-10-16 15:19:00,116.71,116.78,116.71,116.77,1498000002.0
2007-10-16 15:20:00,116.76,116.8,116.76,116.79,1498000002.0
2007-10-16 15:21:00,116.78,116.78,116.73,116.73,1498000002.0
2007-10-16 15:22:00,116.74,116.74,116.71,116.72,1498000002.0
2007-10-16 15:23:00,116.71,116.74,116.71,116.74,1498000002.0
2007-10-16 15:24:00,116.75,116.8,116.75,116.8,1498000002.0
2007-10-16 15:25:00,116.81,116.87,116.81,116.87,1498000002.0
2007-10-16 15:26:00,116.85,116.85,116.83,116.84,1498000002.0
2007-10-16 15:27:00,116.85,116.85,116.83,116.84,1498000002.0
2007-10-16 15:28:00,116.82,116.82,116.8,116.8,1753400003.0
2007-10-16 15:29:00,116.79,116.79,116.78,116.78,1753400003.0
2007-10-16 15:30:00,116.79,116.83,116.79,116.81,1753400003.0
2007-10-16 15:31:00,116.8,116.81,116.76,116.76,1753400003.0
2007-10-16 15:32:00,116.765,116.79,116.755,116.775,1753400003.0
2007-10-16 15:33:00,116.775,116.775,116.715,116.74,1740600008.0
2007-10-16 15:34:00,116.74,116.75,116.67,116.685,1821600006.0
2007-10-16 15:35:00,116.685,116.69,116.63,116.665,2013800010.0
2007-10-16 15:36:00,116.65,116.67,116.62,116.66,1773899991.0
2007-10-16 15:37:00,116.65,116.67,116.65,116.66,1773899991.0
2007-10-16 15:38:00,116.65,116.68,116.64,116.65,1773899991.0
2007-10-16 15:39:00,116.64,116.65,116.62,116.64,1773899991.0
2007-10-16 15:40:00,116.63,116.64,116.61,116.61,1773899991.0
2007-10-16 15:41:00,116.62,116.64,116.62,116.64,1773899991.0
2007-10-16 15:42:00,116.65,116.65,116.62,116.64,1773899991.0
2007-10-16 15:43:00,116.63,116.65,116.61,116.63,1773899991.0
2007-10-16 15:44:00,116.62,116.64,116.58,116.59,1773899991.0
2007-10-16 15:45:00,116.6,116.6,116.58,116.59,1773899991.0
2007-10-16 15:46:00,116.58,116.63,116.57,116.63,1773899991.0
2007-10-16 15:47:00,116.64,116.67,116.61,116.61,1773899991.0
2007-10-16 15:48:00,116.6,116.62,116.59,116.61,1773899991.0
2007-10-16 15:49:00,116.62,116.63,116.62,116.63,1773899991.0
2007-10-16 15:50:00,116.64,116.64,116.6,116.61,1773899991.0
2007-10-16 15:51:00,116.62,116.67,116.62,116.67,1773899991.0
2007-10-16 15:52:00,116.68,116.68,116.65,116.67,1773899991.0
2007-10-16 15:53:00,116.66,116.69,116.65,116.69,1773899991.0
2007-10-16 15:54:00,116.68,116.68,116.67,116.67,1773899991.0
2007-10-16 15:55:00,116.68,116.72,116.68,116.72,1773899991.0
2007-10-16 15:56:00,116.73,116.74,116.72,116.72,1773899991.0
2007-10-16 15:57:00,116.73,116.74,116.69,116.72,1773899991.0
2007-10-16 15:58:00,116.71,116.76,116.71,116.75,1773899991.0
2007-10-16 15:59:00,116.76,116.76,116.7,116.74,1773899991.0
2007-10-16 16:00:00,116.75,116.75,116.65,116.65,1773899991.0
2007-10-16 16:01:00,116.66,116.69,116.65,116.68,1773899991.0
2007-10-16 16:02:00,116.69,116.69,116.67,116.67,1773899991.0
2007-10-16 16:03:00,116.68,116.68,116.63,116.64,1773899991.0
2007-10-16 16:04:00,116.63,116.67,116.63,116.67,1773899991.0
2007-10-16 16:05:00,116.66,116.69,116.65,116.68,1773899991.0
2007-10-16 16:06:00,116.685,116.77,116.68,116.77,1773899991.0
2007-10-16 16:07:00,116.76,116.77,116.72,116.77,1088000003.0
2007-10-16 16:08:00,116.77,116.78,116.74,116.77,1031900005.0
2007-10-16 16:09:00,116.765,116.78,116.715,116.715,1626700005.0
2007-10-16 16:10:00,116.71,116.73,116.695,116.72,922300008.0
2007-10-16 16:11:00,116.715,116.72,116.67,116.675,1495899994.0
2007-10-16 16:12:00,116.675,116.68,116.63,116.65,1209000002.0
2007-10-16 16:13:00,116.655,116.67,116.635,116.64,1079100000.0
2007-10-16 16:14:00,116.635,116.67,116.62,116.62,2005500006.0
2007-10-16 16:15:00,116.62,116.63,116.58,116.58,1529300000.0
2007-10-16 16:16:00,116.58,116.62,116.57,116.59,1510900000.0
2007-10-16 16:17:00,116.59,116.645,116.59,116.615,1718200000.0
2007-10-16 16:18:00,116.62,116.64,116.61,116.63,2123499999.0
2007-10-16 16:19:00,116.63,116.64,116.62,116.62,1620499999.0
2007-10-16 16:20:00,116.62,116.65,116.61,116.65,1548100001.0
2007-10-16 16:21:00,116.655,116.655,116.605,116.62,1543799998.0
2007-10-16 16:22:00,116.62,116.64,116.61,116.63,1096899996.0
2007-10-16 16:23:00,116.625,116.655,116.625,116.64,1792700007.0
2007-10-16 16:24:00,116.64,116.66,116.625,116.63,1293999997.0
2007-10-16 16:25:00,116.63,116.63,116.605,116.605,920600000.0
2007-10-16 16:26:00,116.605,116.62,116.6,116.615,1407200011.0
2007-10-16 16:27:00,116.615,116.615,116.565,116.57,1993300014.0
2007-10-16 16:28:00,116.57,116.57,116.505,116.54,934400004.0
2007-10-16 16:29:00,116.54,116.59,116.52,116.585,1119900000.0
2007-10-16 16:30:00,116.585,116.59,116.565,116.57,1805499988.0
2007-10-16 16:31:00,116.57,116.6,116.57,116.6,935300000.0
2007-10-16 16:32:00,116.6,116.665,116.6,116.64,754900000.0
2007-10-16 16:33:00,116.64,116.64,116.605,116.61,1298299980.0
2007-10-16 16:34:00,116.605,116.67,116.605,116.655,1860899999.0
2007-10-16 16:35:00,116.655,116.655,116.63,116.63,1394500011.0
2007-10-16 16:36:00,116.635,116.66,116.625,116.625,952500000.0
2007-10-16 16:37:00,116.63,116.64,116.61,116.635,941699998.0
2007-10-16 16:38:00,116.635,116.64,116.595,116.595,1297999995.0
2007-10-16 16:39:00,116.59,116.595,116.57,116.58,1345600002.0
2007-10-16 16:40:00,116.58,116.61,116.58,116.61,1198900000.0
2007-10-16 16:41:00,116.61,116.63,116.595,116.595,1710700002.0
2007-10-16 16:42:00,116.605,116.605,116.58,116.6,1942500004.0
2007-10-16 16:43:00,116.6,116.6,116.55,116.57,1551500003.0
2007-10-16 16:44:00,116.565,116.57,116.48,116.49,940150000.0
2007-10-16 16:45:00,116.495,116.54,116.475,116.495,1829799998.0
2007-10-16 16:46:00,116.495,116.53,116.46,116.525,2096800000.0
2007-10-16 16:47:00,116.52,116.57,116.51,116.56,834600000.0
2007-10-16 16:48:00,116.56,116.59,116.54,116.59,1580700005.0
2007-10-16 16:49:00,116.58,116.6,116.57,116.58,1194900002.0
2007-10-16 16:50:00,116.58,116.59,116.57,116.58,1523599999.0
2007-10-16 16:51:00,116.58,116.585,116.53,116.55,1944420007.0
2007-10-16 16:52:00,116.55,116.56,116.525,116.54,1294000006.0
2007-10-16 16:53:00,116.54,116.54,116.49,116.505,1140399999.0
2007-10-16 16:54:00,116.505,116.55,116.505,116.535,1659100001.0
2007-10-16 16:55:00,116.535,116.58,116.535,116.58,864700000.0
2007-10-16 16:56:00,116.58,116.6,116.56,116.56,1234500002.0
2007-10-16 16:57:00,116.56,116.6,116.56,116.595,1604200003.0
2007-10-16 16:58:00,116.59,116.65,116.59,116.65,1470900013.0
2007-10-16 16:59:00,116.655,116.655,116.565,116.565,1470900013.0
2007-10-16 17:00:00,116.565,116.59,116.545,116.57,1673000001.0
2007-10-16 17:01:00,116.57,116.605,116.56,116.6,644699999.0
2007-10-16 17:02:00,116.6,116.66,116.59,116.65,1316400004.0
2007-10-16 17:03:00,116.65,116.66,116.635,116.64,1208199999.0
2007-10-16 17:04:00,116.64,116.67,116.625,116.625,1352200000.0
2007-10-16 17:05:00,116.63,116.63,116.6,116.605,1349399992.0
2007-10-16 17:06:00,116.6,116.64,116.59,116.615,967600004.0
2007-10-16 17:07:00,116.615,116.615,116.535,116.55,1059948004.0
2007-10-16 17:08:00,116.55,116.585,116.52,116.57,1354900008.0
2007-10-16 17:09:00,116.57,116.585,116.555,116.58,2105799981.0
2007-10-16 17:10:00,116.58,116.59,116.55,116.555,1546399993.0
2007-10-16 17:11:00,116.54,116.56,116.53,116.54,850500003.0
2007-10-16 17:12:00,116.555,116.56,116.545,116.55,850500003.0
2007-10-16 17:13:00,116.55,116.55,116.52,116.525,1427000009.0
2007-10-16 17:14:00,116.525,116.535,116.505,116.535,2014300005.0
2007-10-16 17:15:00,116.535,116.56,116.53,116.56,1072000001.0
2007-10-16 17:16:00,116.56,116.565,116.505,116.55,1221350000.0
2007-10-16 17:17:00,116.55,116.605,116.545,116.575,1976099992.0
2007-10-16 17:18:00,116.575,116.59,116.555,116.555,1676899999.0
2007-10-16 17:19:00,116.555,116.6,116.545,116.575,1635400007.0
2007-10-16 17:20:00,116.575,116.59,116.565,116.585,643499999.0
2007-10-16 17:21:00,116.585,116.6,116.545,116.545,786999992.0
2007-10-16 17:22:00,116.545,116.58,116.545,116.575,1352399993.0
2007-10-16 17:23:00,116.575,116.595,116.545,116.55,660580000.0
2007-10-16 17:24:00,116.55,116.58,116.54,116.57,1790299989.0
2007-10-16 17:25:00,116.57,116.59,116.565,116.575,1347499998.0
2007-10-16 17:26:00,116.58,116.58,116.53,116.545,1442099998.0
2007-10-16 17:27:00,116.55,116.56,116.54,116.55,1676399999.0
2007-10-16 17:28:00,116.55,116.56,116.54,116.545,644200000.0
2007-10-16 17:29:00,116.545,116.565,116.54,116.55,929300000.0
2007-10-16 17:30:00,116.55,116.59,116.545,116.59,1326199999.0
2007-10-16 17:31:00,116.59,116.62,116.58,116.615,770200000.0
2007-10-16 17:32:00,116.62,116.68,116.61,116.665,911199999.0
2007-10-16 17:33:00,116.665,116.72,116.665,116.705,818200001.0
2007-10-16 17:34:00,116.705,116.72,116.69,116.7,1537000005.0
2007-10-16 17:35:00,116.7,116.715,116.68,116.695,1003499995.0
2007-10-16 17:36:00,116.695,116.77,116.69,116.77,1025100004.0
2007-10-16 17:37:00,116.77,116.775,116.705,116.715,1064650000.0
2007-10-16 17:38:00,116.72,116.735,116.695,116.725,1217800004.0
2007-10-16 17:39:00,116.725,116.745,116.7,116.7,1921700006.0
2007-10-16 17:40:00,116.7,116.71,116.67,116.67,893600001.0
2007-10-16 17:41:00,116.67,116.68,116.655,116.66,1659400008.0
2007-10-16 17:42:00,116.66,116.68,116.65,116.68,605800000.0
2007-10-16 17:43:00,116.68,116.695,116.66,116.66,950199995.0
2007-10-16 17:44:00,116.66,116.71,116.66,116.7,848100000.0
2007-10-16 17:45:00,116.7,116.72,116.68,116.69,985499999.0
2007-10-16 17:46:00,116.69,116.72,116.69,116.71,1800299992.0
2007-10-16 17:47:00,116.705,116.705,116.67,116.68,1509699993.0
2007-10-16 17:48:00,116.68,116.7,116.635,116.635,1163100000.0
2007-10-16 17:49:00,116.635,116.66,116.63,116.65,1494200008.0
2007-10-16 17:50:00,116.65,116.66,116.625,116.64,1511200001.0
2007-10-16 17:51:00,116.64,116.65,116.63,116.64,896900000.0
2007-10-16 17:52:00,116.64,116.66,116.625,116.66,653500001.0
2007-10-16 17:53:00,116.66,116.685,116.66,116.68,917899987.0
2007-10-16 17:54:00,116.68,116.685,116.635,116.64,1184299997.0
2007-10-16 17:55:00,116.64,116.7,116.64,116.69,1029000000.0
2007-10-16 17:56:00,116.685,116.685,116.615,116.62,1789400005.0
2007-10-16 17:57:00,116.615,116.635,116.615,116.635,1386400046.0
2007-10-16 17:58:00,116.63,116.64,116.62,116.625,852300000.0
2007-10-16 17:59:00,116.625,116.635,116.61,116.61,1159700000.0
2007-10-16 18:00:00,116.615,116.615,116.575,116.6,1696100000.0
2007-10-16 18:01:00,116.6,116.63,116.585,116.6,1243700000.0
2007-10-16 18:02:00,116.6,116.625,116.59,116.62,971300003.0
2007-10-16 18:03:00,116.62,116.63,116.62,116.63,664500000.0
2007-10-16 18:04:00,116.63,116.655,116.625,116.65,1030800001.0
2007-10-16 18:05:00,116.65,116.66,116.64,116.66,860600005.0
2007-10-16 18:06:00,116.66,116.66,116.645,116.645,423900000.0
2007-10-16 18:07:00,116.645,116.66,116.645,116.655,520400000.0
2007-10-16 18:08:00,116.655,116.66,116.655,116.655,572700000.0
2007-10-16 18:09:00,116.655,116.68,116.655,116.665,1044300003.0
2007-10-16 18:10:00,116.665,116.69,116.66,116.685,653200000.0
2007-10-16 18:11:00,116.685,116.685,116.66,116.66,672500000.0
2007-10-16 18:12:00,116.66,116.66,116.605,116.61,895499999.0
2007-10-16 18:13:00,116.61,116.61,116.59,116.595,2128599999.0
2007-10-16 18:14:00,116.59,116.65,116.59,116.65,1114300007.0
2007-10-16 18:15:00,116.65,116.66,116.625,116.63,1456499997.0
2007-10-16 18:16:00,116.635,116.64,116.62,116.62,1295100000.0
2007-10-16 18:17:00,116.62,116.64,116.62,116.625,1394300002.0
2007-10-16 18:18:00,116.63,116.63,116.615,116.62,1267700002.0
2007-10-16 18:19:00,116.615,116.625,116.615,116.625,1119300029.0
2007-10-16 18:20:00,116.625,116.63,116.615,116.63,675399992.0
2007-10-16 18:21:00,116.63,116.65,116.615,116.63,1806300001.0
2007-10-16 18:22:00,116.63,116.645,116.62,116.62,1244200000.0
2007-10-16 18:23:00,116.62,116.62,116.59,116.61,1110600000.0
2007-10-16 18:24:00,116.61,116.66,116.605,116.645,1835500013.0
2007-10-16 18:25:00,116.65,116.65,116.635,116.64,563300000.0
2007-10-16 18:26:00,116.64,116.645,116.63,116.64,235800000.0
2007-10-16 18:27:00,116.64,116.64,116.615,116.635,883800004.0
2007-10-16 18:28:00,116.635,116.66,116.63,116.65,971000002.0
2007-10-16 18:29:00,116.65,116.655,116.64,116.64,758200004.0
2007-10-16 18:30:00,116.645,116.675,116.64,116.67,603100000.0
2007-10-16 18:31:00,116.67,116.68,116.655,116.66,920200001.0
2007-10-16 18:32:00,116.66,116.665,116.62,116.655,1881149974.0
2007-10-16 18:33:00,116.655,116.66,116.655,116.655,610799979.0
2007-10-16 18:34:00,116.66,116.69,116.66,116.68,904099999.0
2007-10-16 18:35:00,116.68,116.68,116.66,116.66,614599999.0
2007-10-16 18:36:00,116.66,116.67,116.66,116.66,402700000.0
2007-10-16 18:37:00,116.66,116.665,116.66,116.66,217600000.0
2007-10-16 18:38:00,116.66,116.675,116.66,116.67,355400000.0
2007-10-16 18:39:00,116.67,116.67,116.65,116.655,513700000.0
2007-10-16 18:40:00,116.655,116.68,116.65,116.68,356400000.0
2007-10-16 18:41:00,116.68,116.685,116.675,116.68,366800001.0
2007-10-16 18:42:00,116.68,116.7,116.675,116.695,787299995.0
2007-10-16 18:43:00,116.7,116.73,116.695,116.725,1237799996.0
2007-10-16 18:44:00,116.725,116.73,116.685,116.69,1817100000.0
2007-10-16 18:45:00,116.69,116.7,116.68,116.695,717600000.0
2007-10-16 18:46:00,116.695,116.72,116.69,116.72,666000000.0
2007-10-16 18:47:00,116.72,116.73,116.71,116.73,1601999990.0
2007-10-16 18:48:00,116.73,116.74,116.725,116.73,193200000.0
2007-10-16 18:49:00,116.73,116.735,116.72,116.73,1190500000.0
2007-10-16 18:50:00,116.73,116.74,116.725,116.725,570100000.0
2007-10-16 18:51:00,116.73,116.765,116.725,116.755,1276200006.0
2007-10-16 18:52:00,116.755,116.76,116.75,116.76,630000000.0
2007-10-16 18:53:00,116.755,116.755,116.74,116.74,431400000.0
2007-10-16 18:54:00,116.74,116.75,116.725,116.735,860300003.0
2007-10-16 18:55:00,116.74,116.74,116.725,116.725,1364500003.0
2007-10-16 18:56:00,116.73,116.745,116.72,116.725,1166200000.0
2007-10-16 18:57:00,116.725,116.73,116.69,116.7,685500000.0
2007-10-16 18:58:00,116.7,116.71,116.68,116.685,983900003.0
2007-10-16 18:59:00,116.685,116.685,116.665,116.685,1379399991.0
2007-10-16 19:00:00,116.685,116.695,116.665,116.67,1161699999.0
2007-10-16 19:01:00,116.67,116.68,116.66,116.68,615400000.0
2007-10-16 19:02:00,116.68,116.7,116.67,116.7,503300000.0
2007-10-16 19:03:00,116.7,116.71,116.685,116.69,1072100002.0
2007-10-16 19:04:00,116.69,116.71,116.69,116.705,1454699994.0
2007-10-16 19:05:00,116.705,116.71,116.69,116.695,754300001.0
2007-10-16 19:06:00,116.695,116.71,116.68,116.7,774000000.0
2007-10-16 19:07:00,116.7,116.7,116.68,116.68,357800000.0
2007-10-16 19:08:00,116.68,116.68,116.64,116.655,911690001.0
2007-10-16 19:09:00,116.655,116.68,116.645,116.66,1794899975.0
2007-10-16 19:10:00,116.66,116.68,116.66,116.675,591600002.0
2007-10-16 19:11:00,116.68,116.68,116.655,116.67,1142800003.0
2007-10-16 19:12:00,116.67,116.67,116.655,116.67,977800002.0
2007-10-16 19:13:00,116.67,116.67,116.645,116.65,902300000.0
2007-10-16 19:14:00,116.63,116.64,116.63,116.64,539600000.0
2007-10-16 19:15:00,116.65,116.65,116.64,116.645,539600000.0
2007-10-16 19:16:00,116.65,116.66,116.635,116.66,898600001.0
2007-10-16 19:17:00,116.66,116.66,116.645,116.645,599400000.0
2007-10-16 19:18:00,116.645,116.66,116.645,116.655,1168500006.0
2007-10-16 19:19:00,116.66,116.66,116.655,116.655,484700000.0
2007-10-16 19:20:00,116.645,116.66,116.645,116.655,693599999.0
2007-10-16 19:21:00,116.655,116.655,116.64,116.64,900000000.0
2007-10-16 19:22:00,116.64,116.68,116.63,116.66,836500000.0
2007-10-16 19:23:00,116.66,116.675,116.66,116.67,902499995.0
2007-10-16 19:24:00,116.665,116.67,116.65,116.65,1396300008.0
2007-10-16 19:25:00,116.645,116.66,116.64,116.66,1146700021.0
2007-10-16 19:26:00,116.66,116.68,116.655,116.68,1529700001.0
2007-10-16 19:27:00,116.68,116.69,116.675,116.69,757600001.0
2007-10-16 19:28:00,116.69,116.69,116.65,116.65,953800022.0
2007-10-16 19:29:00,116.65,116.66,116.645,116.65,150399999.0
2007-10-16 19:30:00,116.65,116.65,116.61,116.64,749799999.0
2007-10-16 19:31:00,116.64,116.64,116.605,116.61,509500000.0
2007-10-16 19:32:00,116.61,116.63,116.605,116.625,1170699993.0
2007-10-16 19:33:00,116.63,116.7,116.625,116.69,1856300012.0
2007-10-16 19:34:00,116.685,116.69,116.665,116.665,883300007.0
2007-10-16 19:35:00,116.665,116.68,116.655,116.665,1363300000.0
2007-10-16 19:36:00,116.665,116.72,116.655,116.72,1391400016.0
2007-10-16 19:37:00,116.72,116.725,116.71,116.72,882199998.0
2007-10-16 19:38:00,116.72,116.73,116.705,116.705,758199998.0
2007-10-16 19:39:00,116.71,116.71,116.68,116.68,1445500029.0
2007-10-16 19:40:00,116.685,116.69,116.65,116.655,565699998.0
2007-10-16 19:41:00,116.65,116.69,116.65,116.685,1160899993.0
2007-10-16 19:42:00,116.685,116.69,116.675,116.68,408499996.0
2007-10-16 19:43:00,116.68,116.695,116.66,116.67,875499999.0
2007-10-16 19:44:00,116.67,116.72,116.67,116.72,751700007.0
2007-10-16 19:45:00,116.715,116.74,116.71,116.715,1913299996.0
2007-10-16 19:46:00,116.715,116.715,116.68,116.69,1001399995.0
2007-10-16 19:47:00,116.685,116.7,116.67,116.68,571300001.0
2007-10-16 19:48:00,116.68,116.695,116.68,116.69,531200000.0
2007-10-16 19:49:00,116.69,116.69,116.655,116.68,1180700006.0
2007-10-16 19:50:00,116.68,116.7,116.68,116.69,468500000.0
2007-10-16 19:51:00,116.69,116.69,116.67,116.68,570300000.0
2007-10-16 19:52:00,116.68,116.68,116.645,116.65,2141100011.0
2007-10-16 19:53:00,116.65,116.67,116.64,116.665,1610399998.0
2007-10-16 19:54:00,116.665,116.695,116.66,116.695,1540499989.0
2007-10-16 19:55:00,116.695,116.7,116.68,116.7,797099987.0
2007-10-16 19:56:00,116.7,116.72,116.7,116.71,657000000.0
2007-10-16 19:57:00,116.71,116.73,116.705,116.715,1426100005.0
2007-10-16 19:58:00,116.715,116.725,116.705,116.71,1318899994.0
2007-10-16 19:59:00,116.71,116.72,116.705,116.705,1161800014.0
2007-10-16 20:00:00,116.705,116.72,116.69,116.69,1370000023.0
2007-10-16 20:01:00,116.69,116.7,116.68,116.69,475100000.0
2007-10-16 20:02:00,116.69,116.71,116.675,116.7,1315099989.0
2007-10-16 20:03:00,116.7,116.7,116.695,116.7,1029699991.0
2007-10-16 20:04:00,116.7,116.725,116.69,116.72,551900000.0
2007-10-16 20:05:00,116.72,116.75,116.71,116.71,1975500009.0
2007-10-16 20:06:00,116.71,116.71,116.695,116.71,1136700013.0
2007-10-16 20:07:00,116.705,116.71,116.685,116.69,1324000002.0
2007-10-16 20:08:00,116.695,116.72,116.69,116.72,466000000.0
2007-10-16 20:09:00,116.72,116.73,116.69,116.705,1169000005.0
2007-10-16 20:10:00,116.71,116.72,116.69,116.7,965099999.0
2007-10-16 20:11:00,116.7,116.72,116.7,116.72,914100003.0
2007-10-16 20:12:00,116.72,116.745,116.72,116.725,661700000.0
2007-10-16 20:13:00,116.725,116.73,116.705,116.705,781300003.0
2007-10-16 20:14:00,116.705,116.765,116.695,116.755,1505860017.0
2007-10-16 20:15:00,116.755,116.77,116.755,116.755,1633400006.0
2007-10-16 20:16:00,116.755,116.79,116.745,116.78,1501600009.0
2007-10-16 20:17:00,116.78,116.785,116.775,116.78,699600000.0
2007-10-16 20:18:00,116.78,116.83,116.78,116.83,925200000.0
2007-10-16 20:19:00,116.83,116.84,116.8,116.8,884239999.0
2007-10-16 20:20:00,116.8,116.8,116.76,116.77,853000000.0
2007-10-16 20:21:00,116.77,116.785,116.755,116.78,802420004.0
2007-10-16 20:22:00,116.78,116.78,116.775,116.78,410900000.0
2007-10-16 20:23:00,116.78,116.785,116.76,116.76,590700000.0
2007-10-16 20:24:00,116.76,116.77,116.74,116.755,468149999.0
2007-10-16 20:25:00,116.755,116.765,116.74,116.755,437900000.0
2007-10-16 20:26:00,116.755,116.765,116.74,116.75,1026899998.0
2007-10-16 20:27:00,116.75,116.78,116.75,116.755,1184399992.0
2007-10-16 20:28:00,116.755,116.76,116.745,116.75,785400006.0
2007-10-16 20:29:00,116.75,116.75,116.725,116.725,948300000.0
2007-10-16 20:30:00,116.725,116.725,116.705,116.72,786100000.0
2007-10-16 20:31:00,116.72,116.725,116.7,116.705,323600000.0
2007-10-16 20:32:00,116.7,116.735,116.7,116.705,876400005.0
2007-10-16 20:33:00,116.71,116.735,116.705,116.73,827899991.0
2007-10-16 20:34:00,116.73,116.735,116.71,116.71,458400001.0
2007-10-16 20:35:00,116.71,116.715,116.685,116.69,688999998.0
2007-10-16 20:36:00,116.69,116.71,116.69,116.7,358500000.0
2007-10-16 20:37:00,116.7,116.715,116.69,116.705,810900006.0
2007-10-16 20:38:00,116.705,116.705,116.67,116.675,757000001.0
2007-10-16 20:39:00,116.675,116.7,116.665,116.7,1124900002.0
2007-10-16 20:40:00,116.7,116.7,116.69,116.695,1154500000.0
2007-10-16 20:41:00,116.695,116.71,116.69,116.69,600699998.0
2007-10-16 20:42:00,116.695,116.7,116.67,116.69,1472100000.0
2007-10-16 20:43:00,116.69,116.69,116.675,116.69,792500002.0
2007-10-16 20:44:00,116.69,116.69,116.665,116.675,541900002.0
2007-10-16 20:45:00,116.675,116.695,116.675,116.695,225000000.0
2007-10-16 20:46:00,116.695,116.7,116.67,116.7,448300004.0
2007-10-16 20:47:00,116.7,116.7,116.675,116.7,878700007.0
2007-10-16 20:48:00,116.7,116.72,116.7,116.715,1591299991.0
2007-10-16 20:49:00,116.715,116.715,116.705,116.705,596400000.0
2007-10-16 20:50:00,116.705,116.71,116.69,116.71,826499987.0
2007-10-16 20:51:00,116.71,116.715,116.69,116.695,1089700000.0
2007-10-16 20:52:00,116.695,116.71,116.695,116.71,1282999995.0
2007-10-16 20:53:00,116.705,116.71,116.67,116.67,1815249999.0
2007-10-16 20:54:00,116.67,116.69,116.67,116.68,1636900000.0
2007-10-16 20:55:00,116.68,116.71,116.68,116.705,1545099978.0
2007-10-16 20:56:00,116.705,116.71,116.695,116.705,704000000.0
2007-10-16 20:57:00,116.705,116.705,116.69,116.69,634100000.0
2007-10-16 20:58:00,116.69,116.69,116.67,116.68,1235800008.0
2007-10-16 20:59:00,116.68,116.715,116.675,116.71,997000000.0
2007-10-16 21:00:00,116.71,116.76,116.68,116.75,1483700005.0
2007-10-16 21:01:00,116.75,116.77,116.75,116.76,1319200000.0
2007-10-16 21:02:00,116.76,116.76,116.75,116.755,949300000.0
2007-10-16 21:03:00,116.755,116.76,116.74,116.75,770400000.0
2007-10-16 21:04:00,116.75,116.75,116.73,116.74,931300001.0
2007-10-16 21:05:00,116.74,116.74,116.71,116.715,1066900007.0
2007-10-16 21:06:00,116.715,116.73,116.71,116.71,896999998.0
2007-10-16 21:07:00,116.71,116.71,116.68,116.69,1003199999.0
2007-10-16 21:08:00,116.69,116.71,116.68,116.705,1047699997.0
2007-10-16 21:09:00,116.705,116.705,116.69,116.695,302700000.0
2007-10-16 21:10:00,116.7,116.71,116.695,116.695,833899999.0
2007-10-16 21:11:00,116.7,116.715,116.695,116.7,1247900001.0
2007-10-16 21:12:00,116.7,116.7,116.68,116.68,1242700000.0
2007-10-16 21:13:00,116.68,116.68,116.665,116.67,698799997.0
2007-10-16 21:14:00,116.67,116.7,116.665,116.7,876499998.0
2007-10-16 21:15:00,116.7,116.7,116.67,116.695,597200001.0
2007-10-16 21:16:00,116.695,116.695,116.69,116.69,77200000.0
2007-10-16 21:17:00,116.69,116.71,116.68,116.7,985400009.0
2007-10-16 21:18:00,116.695,116.7,116.67,116.685,1061599993.0
2007-10-16 21:19:00,116.685,116.72,116.685,116.715,1538900005.0
2007-10-16 21:20:00,116.715,116.72,116.705,116.72,477800000.0
2007-10-16 21:21:00,116.72,116.72,116.71,116.715,112300000.0
2007-10-16 21:22:00,116.715,116.72,116.7,116.7,302800000.0
2007-10-16 21:23:00,116.705,116.71,116.695,116.7,466299999.0
2007-10-16 21:24:00,116.695,116.71,116.695,116.705,352500000.0
2007-10-16 21:25:00,116.7,116.715,116.7,116.715,600200001.0
2007-10-16 21:26:00,116.715,116.715,116.7,116.7,294500000.0
2007-10-16 21:27:00,116.7,116.7,116.68,116.685,300820000.0
2007-10-16 21:28:00,116.685,116.685,116.66,116.68,695799999.0
2007-10-16 21:29:00,116.68,116.68,116.67,116.68,438599994.0
2007-10-16 21:30:00,116.68,116.68,116.655,116.655,1222000000.0
2007-10-16 21:31:00,116.655,116.675,116.645,116.65,1367199989.0
2007-10-16 21:32:00,116.65,116.66,116.64,116.64,998700000.0
2007-10-16 21:33:00,116.64,116.69,116.64,116.69,820699994.0
2007-10-16 21:34:00,116.685,116.7,116.685,116.7,326099999.0
2007-10-16 21:35:00,116.7,116.7,116.685,116.69,385899989.0
2007-10-16 21:36:00,116.69,116.71,116.675,116.7,330499997.0
2007-10-16 21:37:00,116.7,116.71,116.695,116.7,598000004.0
2007-10-16 21:38:00,116.7,116.73,116.695,116.71,548500000.0
2007-10-16 21:39:00,116.71,116.715,116.7,116.71,757200007.0
2007-10-16 21:40:00,116.71,116.71,116.685,116.69,369900000.0
2007-10-16 21:41:00,116.69,116.69,116.68,116.69,566599999.0
2007-10-16 21:42:00,116.685,116.69,116.67,116.675,792600006.0
2007-10-16 21:43:00,116.675,116.68,116.655,116.655,582900006.0
2007-10-16 21:44:00,116.66,116.68,116.66,116.67,956899996.0
2007-10-16 21:45:00,116.67,116.67,116.66,116.66,1158100000.0
2007-10-16 21:46:00,116.66,116.66,116.64,116.64,1326299982.0
2007-10-16 21:47:00,116.64,116.65,116.635,116.65,1415399998.0
2007-10-16 21:48:00,116.65,116.66,116.645,116.655,438299993.0
2007-10-16 21:49:00,116.655,116.675,116.655,116.67,701899994.0
2007-10-16 21:50:00,116.67,116.685,116.67,116.68,739799992.0
2007-10-16 21:51:00,116.68,116.685,116.675,116.685,809799962.0
2007-10-16 21:52:00,116.685,116.695,116.68,116.685,553299999.0
2007-10-16 21:53:00,116.685,116.7,116.68,116.685,743099991.0
2007-10-16 21:54:00,116.69,116.7,116.68,116.68,793699984.0
2007-10-16 21:55:00,116.685,116.71,116.685,116.7,909999990.0
2007-10-16 21:56:00,116.7,116.7,116.685,116.69,505699993.0
2007-10-16 21:57:00,116.685,116.69,116.685,116.685,698300007.0
2007-10-16 21:58:00,116.69,116.69,116.68,116.69,332600003.0
2007-10-16 21:59:00,116.67,116.69,116.67,116.69,1055899985.0
2007-10-16 22:00:00,116.7,116.7,116.685,116.7,1055899985.0
2007-10-16 22:01:00,116.7,116.705,116.685,116.7,1260200012.0
2007-10-16 22:02:00,116.7,116.72,116.69,116.69,864699993.0
2007-10-16 22:03:00,116.67,116.68,116.66,116.67,1099400003.0
2007-10-16 22:04:00,116.68,116.68,116.68,116.68,1099400003.0
2007-10-16 22:05:00,116.7,116.71,116.685,116.7,1099400003.0
2007-10-16 22:06:00,116.7,116.7,116.695,116.7,519999996.0
2007-10-16 22:07:00,116.7,116.7,116.68,116.69,540900000.0
2007-10-16 22:08:00,116.69,116.69,116.685,116.69,484500000.0
2007-10-16 22:09:00,116.69,116.69,116.675,116.68,638300012.0
2007-10-16 22:10:00,116.68,116.68,116.67,116.67,1404200030.0
2007-10-16 22:11:00,116.67,116.68,116.67,116.68,458000001.0
2007-10-16 22:12:00,116.68,116.68,116.68,116.68,481300000.0
2007-10-16 22:13:00,116.68,116.68,116.67,116.67,1492199984.0
2007-10-16 22:14:00,116.67,116.68,116.67,116.68,1107300023.0
2007-10-16 22:15:00,116.68,116.68,116.665,116.67,741000015.0
2007-10-16 22:16:00,116.67,116.69,116.665,116.68,741039990.0
2007-10-16 22:17:00,116.69,116.69,116.67,116.685,673920004.0
2007-10-16 22:18:00,116.685,116.72,116.675,116.72,1482799987.0
2007-10-16 22:19:00,116.72,116.72,116.69,116.69,1101599980.0
2007-10-16 22:20:00,116.68,116.69,116.67,116.67,1901199974.0
2007-10-16 22:21:00,116.67,116.67,116.67,116.67,1256800024.0
2007-10-16 22:22:00,116.67,116.68,116.67,116.68,706099992.0
2007-10-16 22:23:00,116.68,116.69,116.66,116.675,1362400002.0
2007-10-16 22:24:00,116.675,116.68,116.67,116.68,459199990.0
2007-10-16 22:25:00,116.68,116.68,116.665,116.68,428299991.0
2007-10-16 22:26:00,116.68,116.68,116.66,116.67,1344100015.0
2007-10-16 22:27:00,116.66,116.675,116.66,116.67,1713100019.0
2007-10-16 22:28:00,116.67,116.68,116.67,116.68,1069499974.0
2007-10-16 22:29:00,116.68,116.69,116.665,116.68,753099978.0
2007-10-16 22:30:00,116.68,116.69,116.67,116.69,880629990.0
2007-10-16 22:31:00,116.69,116.69,116.69,116.69,1960000.0
2007-10-16 22:32:00,116.69,116.69,116.675,116.68,524489997.0
2007-10-16 22:33:00,116.68,116.72,116.68,116.71,1521699994.0
2007-10-16 22:34:00,116.71,116.73,116.695,116.72,1375999990.0
2007-10-16 22:35:00,116.72,116.725,116.72,116.725,352799997.0
2007-10-16 22:36:00,116.725,116.73,116.715,116.73,927400022.0
2007-10-16 22:37:00,116.73,116.78,116.725,116.78,951999994.0
2007-10-16 22:38:00,116.73,116.76,116.73,116.75,1155799995.0
2007-10-16 22:39:00,116.76,116.77,116.76,116.765,1155799995.0
2007-10-16 22:40:00,116.765,116.78,116.745,116.755,945799999.0
2007-10-16 22:41:00,116.755,116.76,116.75,116.755,582900004.0
2007-10-16 22:42:00,116.755,116.78,116.755,116.78,1276500006.0
2007-10-16 22:43:00,116.78,116.79,116.77,116.77,1219600000.0
2007-10-16 22:44:00,116.77,116.77,116.765,116.77,557600001.0
2007-10-16 22:45:00,116.77,116.79,116.76,116.79,747700002.0
2007-10-16 22:46:00,116.79,116.81,116.78,116.805,2010799997.0
2007-10-16 22:47:00,116.81,116.87,116.805,116.84,1134500003.0
2007-10-16 22:48:00,116.84,116.89,116.83,116.88,1791600003.0
2007-10-16 22:49:00,116.88,116.89,116.83,116.845,588400001.0
2007-10-16 22:50:00,116.845,116.86,116.825,116.84,930799982.0
2007-10-16 22:51:00,116.84,116.87,116.84,116.86,632499986.0
2007-10-16 22:52:00,116.86,116.88,116.84,116.86,1074651998.0
2007-10-16 22:53:00,116.86,116.92,116.86,116.92,1932099996.0
2007-10-16 22:54:00,116.91,116.93,116.895,116.91,1986599995.0
2007-10-16 22:55:00,116.91,116.92,116.875,116.89,689900002.0
2007-10-16 22:56:00,116.89,116.89,116.87,116.88,649500009.0
2007-10-16 22:57:00,116.88,116.89,116.86,116.89,560199999.0
2007-10-16 22:58:00,116.875,116.92,116.875,116.905,697700005.0
2007-10-16 22:59:00,116.905,116.92,116.9,116.91,1064600005.0
2007-10-16 23:00:00,116.9,116.91,116.89,116.9,1038800000.0
2007-10-16 23:01:00,116.9,116.93,116.89,116.92,1266600000.0
2007-10-16 23:02:00,116.92,116.93,116.89,116.89,1457500007.0
2007-10-16 23:03:00,116.89,116.9,116.89,116.89,685300000.0
2007-10-16 23:04:00,116.89,116.92,116.875,116.885,803899993.0
2007-10-16 23:05:00,116.885,116.93,116.885,116.93,623299996.0
2007-10-16 23:06:00,116.93,116.93,116.88,116.89,382000000.0
2007-10-16 23:07:00,116.89,116.9,116.89,116.9,240600000.0
2007-10-16 23:08:00,116.9,116.9,116.85,116.89,315300000.0
2007-10-16 23:09:00,116.89,116.9,116.87,116.89,150200000.0
2007-10-16 23:10:00,116.885,116.89,116.88,116.885,63700000.0
2007-10-16 23:11:00,116.885,116.89,116.865,116.88,138099997.0
2007-10-16 23:12:00,116.88,116.88,116.86,116.88,272199992.0
2007-10-16 23:13:00,116.88,116.88,116.86,116.88,330200001.0
2007-10-16 23:14:00,116.88,116.92,116.88,116.92,323400000.0
2007-10-16 23:15:00,116.92,116.92,116.9,116.9,222800000.0
2007-10-16 23:16:00,116.9,116.91,116.895,116.9,34000000.0
2007-10-16 23:17:00,116.9,116.905,116.9,116.9,51800000.0
2007-10-16 23:18:00,116.9,116.9,116.89,116.895,123600004.0
2007-10-16 23:19:00,116.88,116.905,116.88,116.905,202699999.0
2007-10-16 23:20:00,116.905,116.915,116.88,116.915,400099995.0
2007-10-16 23:21:00,116.915,116.92,116.885,116.905,638900000.0
2007-10-16 23:22:00,116.91,116.91,116.88,116.88,232400000.0
2007-10-16 23:23:00,116.88,116.88,116.87,116.87,328500000.0
2007-10-16 23:24:00,116.87,116.88,116.865,116.87,512299998.0
2007-10-16 23:25:00,116.87,116.88,116.865,116.88,758199999.0
2007-10-16 23:26:00,116.88,116.905,116.875,116.905,414299997.0
2007-10-16 23:27:00,116.905,116.915,116.88,116.9,542299997.0
2007-10-16 23:28:00,116.9,116.91,116.88,116.89,909700002.0
2007-10-16 23:29:00,116.89,116.89,116.865,116.87,759399987.0
2007-10-16 23:30:00,116.87,116.87,116.865,116.865,181100000.0
2007-10-16 23:31:00,116.865,116.865,116.86,116.865,40000000.0
2007-10-16 23:32:00,116.865,116.87,116.845,116.855,396900000.0
2007-10-16 23:33:00,116.855,116.855,116.845,116.855,200100000.0
2007-10-16 23:34:00,116.855,116.855,116.85,116.855,63300000.0
2007-10-16 23:35:00,116.845,116.86,116.835,116.845,213900000.0
2007-10-16 23:36:00,116.845,116.855,116.835,116.845,262099991.0
2007-10-16 23:37:00,116.84,116.845,116.84,116.845,164100000.0
2007-10-16 23:38:00,116.835,116.85,116.83,116.84,872599999.0
2007-10-16 23:39:00,116.84,116.86,116.84,116.85,289200000.0
2007-10-16 23:40:00,116.85,116.865,116.85,116.865,234599995.0
2007-10-16 23:41:00,116.86,116.865,116.855,116.865,393799994.0
2007-10-16 23:42:00,116.865,116.865,116.855,116.86,241900000.0
2007-10-16 23:43:00,116.86,116.87,116.855,116.86,801499994.0
2007-10-16 23:44:00,116.86,116.86,116.86,116.86,438399997.0
2007-10-16 23:45:00,116.86,116.86,116.845,116.845,308199999.0
2007-10-16 23:46:00,116.845,116.87,116.845,116.87,333699998.0
2007-10-16 23:47:00,116.865,116.88,116.865,116.865,490900002.0
2007-10-16 23:48:00,116.87,116.92,116.87,116.905,959100000.0
2007-10-16 23:49:00,116.905,116.905,116.895,116.905,258800000.0
2007-10-16 23:50:00,116.9,116.905,116.89,116.905,46400000.0
2007-10-16 23:51:00,116.905,116.905,116.885,116.895,125100000.0
2007-10-16 23:52:00,116.895,116.9,116.885,116.89,291099997.0
2007-10-16 23:53:00,116.89,116.89,116.855,116.865,488200000.0
2007-10-16 23:54:00,116.865,116.87,116.865,116.865,223100000.0
2007-10-16 23:55:00,116.865,116.865,116.865,116.865,147400000.0
2007-10-16 23:56:00,116.865,116.865,116.855,116.865,379900002.0
2007-10-16 23:57:00,116.865,116.87,116.86,116.86,257000000.0
2007-10-16 23:58:00,116.86,116.875,116.855,116.87,216200000.0
2007-10-16 23:59:00,116.875,116.875,116.87,116.87,38600000.0
2007-10-17 00:00:00,116.87,116.885,116.87,116.88,71000000.0
2007-10-17 00:01:00,116.88,116.88,116.875,116.875,130400000.0
2007-10-17 00:02:00,116.875,116.88,116.875,116.88,20700000.0
2007-10-17 00:03:00,116.875,116.885,116.875,116.88,196900000.0
2007-10-17 00:04:00,116.88,116.885,116.87,116.88,248800000.0
2007-10-17 00:05:00,116.885,116.92,116.88,116.92,196800000.0
2007-10-17 00:06:00,116.92,116.955,116.91,116.945,644900002.0
2007-10-17 00:07:00,116.95,116.95,116.92,116.94,340100001.0
2007-10-17 00:08:00,116.94,116.94,116.915,116.93,287700001.0
2007-10-17 00:09:00,116.925,116.925,116.89,116.905,468700000.0
2007-10-17 00:10:00,116.905,116.92,116.905,116.91,155300000.0
2007-10-17 00:11:00,116.915,116.93,116.895,116.925,421800000.0
2007-10-17 00:12:00,116.925,116.93,116.905,116.92,416299997.0
2007-10-17 00:13:00,116.92,116.92,116.9,116.905,304799999.0
2007-10-17 00:14:00,116.905,116.91,116.9,116.91,308200000.0
2007-10-17 00:15:00,116.91,116.92,116.905,116.91,231200000.0
2007-10-17 00:16:00,116.905,116.93,116.905,116.93,357599999.0
2007-10-17 00:17:00,116.93,116.93,116.925,116.93,125600000.0
2007-10-17 00:18:00,116.93,116.96,116.93,116.955,629399998.0
2007-10-17 00:19:00,116.955,116.96,116.935,116.955,602699999.0
2007-10-17 00:20:00,116.955,116.97,116.94,116.95,357899999.0
2007-10-17 00:21:00,116.945,116.965,116.935,116.94,547200000.0
2007-10-17 00:22:00,116.94,116.955,116.94,116.95,746099998.0
2007-10-17 00:23:00,116.95,116.96,116.93,116.93,733900000.0
2007-10-17 00:24:00,116.93,116.93,116.905,116.905,540700000.0
2007-10-17 00:25:00,116.905,116.91,116.88,116.905,854500000.0
2007-10-17 00:26:00,116.905,116.92,116.88,116.885,477900000.0
2007-10-17 00:27:00,116.89,116.89,116.855,116.86,566499999.0
2007-10-17 00:28:00,116.86,116.87,116.855,116.865,661399998.0
2007-10-17 00:29:00,116.86,116.89,116.86,116.89,651500001.0
2007-10-17 00:30:00,116.89,116.93,116.89,116.915,546100000.0
2007-10-17 00:31:00,116.915,116.92,116.915,116.915,226400000.0
2007-10-17 00:32:00,116.915,116.975,116.915,116.965,569400001.0
2007-10-17 00:33:00,116.965,116.965,116.94,116.945,938900003.0
2007-10-17 00:34:00,116.945,116.95,116.93,116.94,575900004.0
2007-10-17 00:35:00,116.94,116.95,116.935,116.935,255299999.0
2007-10-17 00:36:00,116.925,116.95,116.925,116.945,457899998.0
2007-10-17 00:37:00,116.95,116.955,116.94,116.95,183500000.0
2007-10-17 00:38:00,116.95,116.97,116.945,116.97,426600000.0
2007-10-17 00:39:00,116.97,116.98,116.945,116.945,576400000.0
2007-10-17 00:40:00,116.945,116.965,116.94,116.96,699100000.0
2007-10-17 00:41:00,116.96,116.96,116.96,116.96,215200000.0
2007-10-17 00:42:00,116.96,116.96,116.94,116.95,261400000.0
2007-10-17 00:43:00,116.95,116.95,116.935,116.945,271100001.0
2007-10-17 00:44:00,116.945,116.98,116.945,116.98,419400001.0
2007-10-17 00:45:00,116.975,116.98,116.965,116.97,593900000.0
2007-10-17 00:46:00,116.97,116.97,116.97,116.97,615200000.0
2007-10-17 00:47:00,116.97,116.97,116.965,116.97,621699999.0
2007-10-17 00:48:00,116.97,116.98,116.97,116.975,516200000.0
2007-10-17 00:49:00,116.97,116.97,116.96,116.97,501299991.0
2007-10-17 00:50:00,116.97,116.97,116.96,116.97,729700000.0
2007-10-17 00:51:00,116.97,116.97,116.965,116.965,370700000.0
2007-10-17 00:52:00,116.965,116.965,116.95,116.965,21600000.0
2007-10-17 00:53:00,116.965,116.965,116.96,116.965,23600000.0
2007-10-17 00:54:00,116.96,116.96,116.95,116.96,1027200000.0
2007-10-17 00:55:00,116.96,116.96,116.96,116.96,132800000.0
2007-10-17 00:56:00,116.96,116.96,116.955,116.96,508000005.0
2007-10-17 00:57:00,116.955,116.97,116.955,116.955,647200009.0
2007-10-17 00:58:00,116.955,116.97,116.955,116.96,409900004.0
2007-10-17 00:59:00,116.96,116.96,116.935,116.945,488099997.0
2007-10-17 01:00:00,116.945,116.97,116.945,116.96,680900006.0
2007-10-17 01:01:00,116.965,116.97,116.955,116.965,640099997.0
2007-10-17 01:02:00,116.96,116.965,116.935,116.945,482500000.0
2007-10-17 01:03:00,116.945,116.955,116.945,116.945,170900000.0
2007-10-17 01:04:00,116.945,116.96,116.945,116.96,271300001.0
2007-10-17 01:05:00,116.96,116.965,116.95,116.95,148000000.0
2007-10-17 01:06:00,116.955,116.97,116.95,116.97,382400000.0
2007-10-17 01:07:00,116.97,116.97,116.96,116.96,307500000.0
2007-10-17 01:08:00,116.96,117.0,116.96,117.0,751600000.0
2007-10-17 01:09:00,117.0,117.0,116.96,116.96,551400000.0
2007-10-17 01:10:00,116.96,116.97,116.96,116.97,228500000.0
2007-10-17 01:11:00,116.975,116.99,116.965,116.99,336000000.0
2007-10-17 01:12:00,116.99,116.995,116.975,116.98,592300000.0
2007-10-17 01:13:00,116.98,116.985,116.975,116.98,278800000.0
2007-10-17 01:14:00,116.98,116.98,116.975,116.98,157500000.0
2007-10-17 01:15:00,116.98,116.98,116.97,116.975,388099995.0
2007-10-17 01:16:00,116.975,117.01,116.975,117.005,332000000.0
2007-10-17 01:17:00,117.005,117.02,116.99,116.99,799400000.0
2007-10-17 01:18:00,116.995,117.0,116.985,117.0,614700000.0
2007-10-17 01:19:00,117.0,117.0,116.975,116.995,504200000.0
2007-10-17 01:20:00,117.0,117.0,116.985,116.99,503700000.0
2007-10-17 01:21:00,116.99,116.995,116.97,116.98,503999998.0
2007-10-17 01:22:00,116.98,116.985,116.97,116.985,412200001.0
2007-10-17 01:23:00,116.985,116.985,116.975,116.985,227400004.0
2007-10-17 01:24:00,116.985,116.985,116.97,116.975,739700007.0
2007-10-17 01:25:00,116.98,116.98,116.965,116.98,703000003.0
2007-10-17 01:26:00,116.98,116.995,116.975,116.99,442000000.0
2007-10-17 01:27:00,116.99,116.995,116.985,116.99,360900000.0
2007-10-17 01:28:00,116.99,116.995,116.98,116.99,474600000.0
2007-10-17 01:29:00,116.995,116.995,116.985,116.985,197900000.0
2007-10-17 01:30:00,116.99,116.99,116.965,116.97,553899997.0
2007-10-17 01:31:00,116.975,116.975,116.97,116.975,16400000.0
2007-10-17 01:32:00,116.975,116.975,116.965,116.975,316100000.0
2007-10-17 01:33:00,116.975,117.0,116.975,116.995,833200004.0
2007-10-17 01:34:00,116.995,117.02,116.975,117.02,1767000013.0
2007-10-17 01:35:00,117.02,117.04,117.005,117.035,870400003.0
2007-10-17 01:36:00,117.04,117.05,117.035,117.045,1647999982.0
2007-10-17 01:37:00,117.045,117.06,117.04,117.045,847700000.0
2007-10-17 01:38:00,117.04,117.05,117.035,117.04,664599995.0
2007-10-17 01:39:00,117.04,117.05,117.035,117.04,694200000.0
2007-10-17 01:40:00,117.04,117.05,117.03,117.03,570800000.0
2007-10-17 01:41:00,117.035,117.04,117.025,117.03,370700003.0
2007-10-17 01:42:00,117.025,117.04,117.025,117.025,797899993.0
2007-10-17 01:43:00,117.03,117.04,117.025,117.03,283500000.0
2007-10-17 01:44:00,117.03,117.03,117.01,117.02,859499998.0
2007-10-17 01:45:00,117.02,117.03,117.005,117.01,1073299996.0
2007-10-17 01:46:00,117.01,117.01,117.005,117.01,781899994.0
2007-10-17 01:47:00,117.01,117.01,117.005,117.01,354100000.0
2007-10-17 01:48:00,117.01,117.02,116.995,117.02,185800000.0
2007-10-17 01:49:00,117.02,117.05,117.02,117.03,705900000.0
2007-10-17 01:50:00,117.03,117.04,117.03,117.04,415900000.0
2007-10-17 01:51:00,117.04,117.05,117.03,117.04,946699992.0
2007-10-17 01:52:00,117.04,117.045,117.015,117.015,947200007.0
2007-10-17 01:53:00,117.015,117.03,116.985,117.01,2031200014.0
2007-10-17 01:54:00,117.01,117.02,116.995,117.01,497000000.0
2007-10-17 01:55:00,117.01,117.01,117.01,117.01,240800000.0
2007-10-17 01:56:00,117.01,117.01,116.985,117.0,920499993.0
2007-10-17 01:57:00,117.005,117.05,117.005,117.04,658300000.0
2007-10-17 01:58:00,117.04,117.045,117.025,117.04,433900000.0
2007-10-17 01:59:00,117.04,117.04,117.025,117.04,412400009.0
2007-10-17 02:00:00,117.04,117.04,117.02,117.025,441199998.0
2007-10-17 02:01:00,117.025,117.025,116.975,116.985,478400000.0
2007-10-17 02:02:00,116.975,116.985,116.955,116.955,761600000.0
2007-10-17 02:03:00,116.955,116.97,116.95,116.95,746100000.0
2007-10-17 02:04:00,116.95,116.96,116.95,116.95,364300000.0
2007-10-17 02:05:00,116.95,116.97,116.945,116.965,1426200000.0
2007-10-17 02:06:00,116.97,116.98,116.955,116.965,1371100010.0
2007-10-17 02:07:00,116.96,116.995,116.96,116.99,644600000.0
2007-10-17 02:08:00,116.99,117.0,116.985,116.985,620200001.0
2007-10-17 02:09:00,116.985,117.0,116.975,116.975,440500000.0
2007-10-17 02:10:00,116.975,116.975,116.945,116.945,513100000.0
2007-10-17 02:11:00,116.94,116.99,116.93,116.985,1115299998.0
2007-10-17 02:12:00,116.985,116.99,116.925,116.935,694200000.0
2007-10-17 02:13:00,116.94,116.94,116.865,116.865,1174099999.0
2007-10-17 02:14:00,116.865,116.89,116.855,116.86,1554699995.0
2007-10-17 02:15:00,116.86,116.86,116.82,116.83,1552700001.0
2007-10-17 02:16:00,116.83,116.89,116.83,116.885,923300000.0
2007-10-17 02:17:00,116.875,116.9,116.86,116.86,1009599996.0
2007-10-17 02:18:00,116.86,116.865,116.765,116.785,1389599994.0
2007-10-17 02:19:00,116.78,116.865,116.775,116.835,1286699999.0
2007-10-17 02:20:00,116.835,116.84,116.8,116.835,569400000.0
2007-10-17 02:21:00,116.835,116.835,116.795,116.81,1109199992.0
2007-10-17 02:22:00,116.81,116.83,116.795,116.8,1324799996.0
2007-10-17 02:23:00,116.8,116.83,116.8,116.825,350200000.0
2007-10-17 02:24:00,116.82,116.825,116.76,116.765,728400000.0
2007-10-17 02:25:00,116.765,116.8,116.76,116.78,786499999.0
2007-10-17 02:26:00,116.78,116.8,116.755,116.77,1459899996.0
2007-10-17 02:27:00,116.76,116.8,116.76,116.785,1018399992.0
2007-10-17 02:28:00,116.785,116.815,116.78,116.815,854600000.0
2007-10-17 02:29:00,116.815,116.825,116.805,116.805,869299997.0
2007-10-17 02:30:00,116.805,116.82,116.79,116.795,645400000.0
2007-10-17 02:31:00,116.795,116.795,116.765,116.78,887700001.0
2007-10-17 02:32:00,116.78,116.78,116.75,116.76,660600000.0
2007-10-17 02:33:00,116.76,116.76,116.705,116.715,1379699999.0
2007-10-17 02:34:00,116.715,116.74,116.71,116.74,1093700000.0
2007-10-17 02:35:00,116.74,116.74,116.74,116.74,466200000.0
2007-10-17 02:36:00,116.74,116.74,116.72,116.725,420900000.0
2007-10-17 02:37:00,116.725,116.75,116.715,116.75,903899999.0
2007-10-17 02:38:00,116.75,116.75,116.725,116.74,992299991.0
2007-10-17 02:39:00,116.74,116.755,116.725,116.74,1371799993.0
2007-10-17 02:40:00,116.735,116.74,116.72,116.725,873399989.0
2007-10-17 02:41:00,116.725,116.73,116.665,116.675,1319500004.0
2007-10-17 02:42:00,116.675,116.69,116.665,116.69,767300000.0
2007-10-17 02:43:00,116.69,116.71,116.685,116.695,1453300001.0
2007-10-17 02:44:00,116.695,116.71,116.685,116.695,1063199997.0
2007-10-17 02:45:00,116.695,116.7,116.67,116.68,920600000.0
2007-10-17 02:46:00,116.68,116.7,116.66,116.69,617400000.0
2007-10-17 02:47:00,116.69,116.7,116.68,116.695,292500000.0
2007-10-17 02:48:00,116.695,116.71,116.68,116.69,967399999.0
2007-10-17 02:49:00,116.69,116.7,116.685,116.7,347500000.0
2007-10-17 02:50:00,116.7,116.7,116.7,116.7,428000000.0
2007-10-17 02:51:00,116.7,116.74,116.7,116.74,1183600000.0
2007-10-17 02:52:00,116.735,116.76,116.73,116.76,2081699992.0
2007-10-17 02:53:00,116.76,116.76,116.73,116.74,1301699985.0
2007-10-17 02:54:00,116.72,116.72,116.69,116.69,1614299992.0
2007-10-17 02:55:00,116.695,116.735,116.695,116.73,1614299992.0
2007-10-17 02:56:00,116.73,116.75,116.73,116.745,744000002.0
2007-10-17 02:57:00,116.745,116.79,116.745,116.775,1009300010.0
2007-10-17 02:58:00,116.775,116.785,116.755,116.78,1870599982.0
2007-10-17 02:59:00,116.775,116.78,116.76,116.76,1099699999.0
2007-10-17 03:00:00,116.76,116.78,116.755,116.76,867800003.0
2007-10-17 03:01:00,116.76,116.765,116.75,116.755,465599996.0
2007-10-17 03:02:00,116.755,116.79,116.755,116.785,317600001.0
2007-10-17 03:03:00,116.785,116.8,116.78,116.8,221000000.0
2007-10-17 03:04:00,116.8,116.82,116.8,116.815,697499997.0
2007-10-17 03:05:00,116.815,116.83,116.81,116.82,417500000.0
2007-10-17 03:06:00,116.82,116.83,116.775,116.79,538500000.0
2007-10-17 03:07:00,116.79,116.795,116.775,116.785,717999999.0
2007-10-17 03:08:00,116.785,116.79,116.725,116.735,793000000.0
2007-10-17 03:09:00,116.74,116.76,116.735,116.755,428100000.0
2007-10-17 03:10:00,116.755,116.755,116.74,116.74,323500000.0
2007-10-17 03:11:00,116.74,116.75,116.735,116.735,278200000.0
2007-10-17 03:12:00,116.735,116.735,116.68,116.685,531700001.0
2007-10-17 03:13:00,116.68,116.7,116.665,116.7,1103399999.0
2007-10-17 03:14:00,116.7,116.71,116.695,116.695,1173900000.0
2007-10-17 03:15:00,116.695,116.7,116.68,116.695,620800002.0
2007-10-17 03:16:00,116.695,116.71,116.69,116.705,362600000.0
2007-10-17 03:17:00,116.705,116.705,116.69,116.7,408200000.0
2007-10-17 03:18:00,116.7,116.7,116.675,116.69,637000002.0
2007-10-17 03:19:00,116.685,116.69,116.655,116.675,808400005.0
2007-10-17 03:20:00,116.675,116.675,116.64,116.655,363600000.0
2007-10-17 03:21:00,116.655,116.69,116.655,116.685,669299997.0
2007-10-17 03:22:00,116.685,116.695,116.67,116.69,597200001.0
2007-10-17 03:23:00,116.69,116.71,116.685,116.71,858299999.0
2007-10-17 03:24:00,116.71,116.715,116.71,116.71,290300000.0
2007-10-17 03:25:00,116.71,116.71,116.69,116.69,771100000.0
2007-10-17 03:26:00,116.69,116.69,116.675,116.69,611399999.0
2007-10-17 03:27:00,116.69,116.69,116.68,116.69,298100000.0
2007-10-17 03:28:00,116.685,116.7,116.685,116.7,758600003.0
2007-10-17 03:29:00,116.71,116.72,116.69,116.695,731800000.0
2007-10-17 03:30:00,116.695,116.7,116.69,116.695,647900000.0
2007-10-17 03:31:00,116.695,116.7,116.675,116.685,160400000.0
2007-10-17 03:32:00,116.685,116.695,116.67,116.67,418400000.0
2007-10-17 03:33:00,116.67,116.71,116.67,116.705,899699998.0
2007-10-17 03:34:00,116.705,116.705,116.695,116.7,972800001.0
2007-10-17 03:35:00,116.7,116.7,116.66,116.66,1028699999.0
2007-10-17 03:36:00,116.66,116.67,116.64,116.65,840200000.0
2007-10-17 03:37:00,116.645,116.65,116.625,116.635,1261500002.0
2007-10-17 03:38:00,116.63,116.64,116.63,116.63,605600000.0
2007-10-17 03:39:00,116.63,116.635,116.625,116.63,295305000.0
2007-10-17 03:40:00,116.63,116.63,116.555,116.57,800902000.0
2007-10-17 03:41:00,116.57,116.57,116.49,116.54,935700000.0
2007-10-17 03:42:00,116.54,116.56,116.53,116.535,1727300002.0
2007-10-17 03:43:00,116.535,116.55,116.48,116.48,1942000009.0
2007-10-17 03:44:00,116.48,116.48,116.36,116.4,1223699999.0
2007-10-17 03:45:00,116.4,116.45,116.375,116.385,1924200003.0
2007-10-17 03:46:00,116.39,116.41,116.335,116.41,1864000002.0
2007-10-17 03:47:00,116.405,116.42,116.38,116.4,1886199996.0
2007-10-17 03:48:00,116.4,116.455,116.4,116.44,1938999995.0
2007-10-17 03:49:00,116.44,116.44,116.395,116.395,1212300000.0
2007-10-17 03:50:00,116.39,116.4,116.38,116.39,944300000.0
2007-10-17 03:51:00,116.4,116.445,116.395,116.44,944300000.0
2007-10-17 03:52:00,116.44,116.48,116.44,116.465,1094900000.0
2007-10-17 03:53:00,116.46,116.48,116.43,116.43,1306499997.0
2007-10-17 03:54:00,116.43,116.43,116.395,116.43,1146999998.0
2007-10-17 03:55:00,116.43,116.465,116.43,116.45,603800000.0
2007-10-17 03:56:00,116.45,116.45,116.43,116.44,697599998.0
2007-10-17 03:57:00,116.44,116.47,116.44,116.44,454900000.0
2007-10-17 03:58:00,116.435,116.435,116.415,116.42,913499995.0
2007-10-17 03:59:00,116.415,116.43,116.385,116.4,768100000.0
2007-10-17 04:00:00,116.4,116.42,116.4,116.42,701900000.0
2007-10-17 04:01:00,116.42,116.43,116.41,116.43,517099999.0
2007-10-17 04:02:00,116.43,116.44,116.42,116.435,713200001.0
2007-10-17 04:03:00,116.43,116.435,116.415,116.42,572100000.0
2007-10-17 04:04:00,116.42,116.43,116.415,116.43,571500002.0
2007-10-17 04:05:00,116.43,116.46,116.425,116.46,699900000.0
2007-10-17 04:06:00,116.46,116.475,116.46,116.465,490300000.0
2007-10-17 04:07:00,116.465,116.47,116.455,116.47,716899999.0
2007-10-17 04:08:00,116.47,116.48,116.455,116.47,1185800006.0
2007-10-17 04:09:00,116.47,116.485,116.465,116.485,176200000.0
2007-10-17 04:10:00,116.485,116.505,116.475,116.49,358300000.0
2007-10-17 04:11:00,116.49,116.495,116.47,116.47,547700000.0
2007-10-17 04:12:00,116.47,116.485,116.455,116.46,986400002.0
2007-10-17 04:13:00,116.455,116.47,116.45,116.45,495800000.0
2007-10-17 04:14:00,116.45,116.46,116.445,116.45,813599991.0
2007-10-17 04:15:00,116.45,116.48,116.45,116.47,862699997.0
2007-10-17 04:16:00,116.47,116.475,116.465,116.465,211700000.0
2007-10-17 04:17:00,116.465,116.47,116.445,116.465,557600001.0
2007-10-17 04:18:00,116.465,116.47,116.46,116.465,103900000.0
2007-10-17 04:19:00,116.465,116.47,116.46,116.47,215800000.0
2007-10-17 04:20:00,116.47,116.47,116.445,116.46,747699997.0
2007-10-17 04:21:00,116.46,116.46,116.45,116.45,201600000.0
2007-10-17 04:22:00,116.45,116.455,116.43,116.44,729100000.0
2007-10-17 04:23:00,116.44,116.45,116.43,116.44,688200001.0
2007-10-17 04:24:00,116.445,116.46,116.44,116.46,539200000.0
2007-10-17 04:25:00,116.46,116.46,116.45,116.46,125800001.0
2007-10-17 04:26:00,116.46,116.46,116.44,116.445,301699999.0
2007-10-17 04:27:00,116.44,116.45,116.43,116.44,727599999.0
2007-10-17 04:28:00,116.435,116.44,116.425,116.43,641399995.0
2007-10-17 04:29:00,116.435,116.44,116.425,116.435,179200002.0
2007-10-17 04:30:00,116.435,116.44,116.425,116.44,113000001.0
2007-10-17 04:31:00,116.44,116.44,116.42,116.43,446600000.0
2007-10-17 04:32:00,116.43,116.44,116.425,116.425,442800002.0
2007-10-17 04:33:00,116.425,116.44,116.425,116.43,558099999.0
2007-10-17 04:34:00,116.43,116.43,116.415,116.42,499500004.0
2007-10-17 04:35:00,116.42,116.43,116.42,116.42,521300002.0
2007-10-17 04:36:00,116.42,116.43,116.415,116.425,710000000.0
2007-10-17 04:37:00,116.425,116.43,116.425,116.425,505600006.0
2007-10-17 04:38:00,116.425,116.43,116.405,116.41,1926299990.0
2007-10-17 04:39:00,116.405,116.425,116.385,116.42,1715800010.0
2007-10-17 04:40:00,116.42,116.43,116.395,116.41,1572599989.0
2007-10-17 04:41:00,116.41,116.41,116.395,116.405,965399993.0
2007-10-17 04:42:00,116.41,116.41,116.395,116.41,894600008.0
2007-10-17 04:43:00,116.41,116.41,116.4,116.4,555800000.0
2007-10-17 04:44:00,116.4,116.405,116.385,116.395,501099997.0
2007-10-17 04:45:00,116.395,116.42,116.385,116.42,887400001.0
2007-10-17 04:46:00,116.42,116.42,116.41,116.41,375200000.0
2007-10-17 04:47:00,116.415,116.42,116.405,116.42,987200005.0
2007-10-17 04:48:00,116.42,116.425,116.415,116.425,195000000.0
2007-10-17 04:49:00,116.425,116.43,116.425,116.43,196200000.0
2007-10-17 04:50:00,116.43,116.45,116.425,116.45,484300000.0
2007-10-17 04:51:00,116.45,116.455,116.435,116.445,746100001.0
2007-10-17 04:52:00,116.445,116.45,116.44,116.445,731399997.0
2007-10-17 04:53:00,116.445,116.48,116.445,116.48,386400000.0
2007-10-17 04:54:00,116.48,116.495,116.435,116.47,860400001.0
2007-10-17 04:55:00,116.47,116.48,116.465,116.47,428000000.0
2007-10-17 04:56:00,116.47,116.47,116.46,116.465,509600000.0
2007-10-17 04:57:00,116.465,116.48,116.455,116.48,867200003.0
2007-10-17 04:58:00,116.48,116.49,116.475,116.49,479099999.0
2007-10-17 04:59:00,116.49,116.5,116.47,116.475,487200000.0
2007-10-17 05:00:00,116.475,116.54,116.475,116.54,1192999999.0
2007-10-17 05:01:00,116.54,116.54,116.52,116.54,1375999982.0
2007-10-17 05:02:00,116.535,116.55,116.53,116.535,1375999982.0
2007-10-17 05:03:00,116.535,116.54,116.52,116.535,1184700001.0
2007-10-17 05:04:00,116.54,116.54,116.53,116.535,486800000.0
2007-10-17 05:05:00,116.535,116.55,116.535,116.54,1354400011.0
2007-10-17 05:06:00,116.535,116.57,116.535,116.57,1956999998.0
2007-10-17 05:07:00,116.57,116.58,116.565,116.58,907100000.0
2007-10-17 05:08:00,116.58,116.6,116.57,116.595,1378600001.0
2007-10-17 05:09:00,116.595,116.625,116.575,116.575,1610300003.0
2007-10-17 05:10:00,116.575,116.605,116.565,116.6,768699999.0
2007-10-17 05:11:00,116.6,116.605,116.565,116.565,448900002.0
2007-10-17 05:12:00,116.565,116.59,116.56,116.59,537499998.0
2007-10-17 05:13:00,116.585,116.625,116.585,116.625,1057699999.0
2007-10-17 05:14:00,116.625,116.625,116.61,116.625,374999999.0
2007-10-17 05:15:00,116.625,116.645,116.62,116.645,611400000.0
2007-10-17 05:16:00,116.645,116.67,116.635,116.64,903100000.0
2007-10-17 05:17:00,116.645,116.65,116.635,116.65,533000000.0
2007-10-17 05:18:00,116.65,116.66,116.645,116.645,323000000.0
2007-10-17 05:19:00,116.645,116.655,116.635,116.645,622900001.0
2007-10-17 05:20:00,116.645,116.665,116.645,116.655,788899996.0
2007-10-17 05:21:00,116.655,116.655,116.625,116.625,770700003.0
2007-10-17 05:22:00,116.625,116.64,116.61,116.64,1022900003.0
2007-10-17 05:23:00,116.64,116.64,116.625,116.625,131200000.0
2007-10-17 05:24:00,116.625,116.63,116.615,116.625,340900004.0
2007-10-17 05:25:00,116.625,116.635,116.62,116.63,248800000.0
2007-10-17 05:26:00,116.63,116.63,116.62,116.63,476400000.0
2007-10-17 05:27:00,116.63,116.635,116.62,116.635,254600000.0
2007-10-17 05:28:00,116.635,116.635,116.625,116.625,110500000.0
2007-10-17 05:29:00,116.625,116.645,116.625,116.64,280400000.0
2007-10-17 05:30:00,116.64,116.64,116.635,116.64,288300000.0
2007-10-17 05:31:00,116.64,116.64,116.635,116.64,181500000.0
2007-10-17 05:32:00,116.64,116.64,116.63,116.63,171200000.0
2007-10-17 05:33:00,116.63,116.65,116.63,116.65,415700000.0
2007-10-17 05:34:00,116.65,116.65,116.645,116.65,84700000.0
2007-10-17 05:35:00,116.65,116.65,116.635,116.64,214400000.0
2007-10-17 05:36:00,116.64,116.64,116.63,116.63,266200000.0
2007-10-17 05:37:00,116.63,116.655,116.63,116.655,337500000.0
2007-10-17 05:38:00,116.655,116.66,116.645,116.65,325900000.0
2007-10-17 05:39:00,116.645,116.65,116.64,116.645,320500000.0
2007-10-17 05:40:00,116.64,116.65,116.635,116.645,449799998.0
2007-10-17 05:41:00,116.645,116.65,116.645,116.65,153200000.0
2007-10-17 05:42:00,116.65,116.65,116.64,116.645,111900000.0
2007-10-17 05:43:00,116.645,116.65,116.635,116.65,734100000.0
2007-10-17 05:44:00,116.65,116.65,116.635,116.65,534800001.0
2007-10-17 05:45:00,116.65,116.65,116.64,116.645,509700000.0
2007-10-17 05:46:00,116.645,116.67,116.645,116.655,922399992.0
2007-10-17 05:47:00,116.66,116.7,116.66,116.68,631200000.0
2007-10-17 05:48:00,116.68,116.71,116.68,116.695,699100000.0
2007-10-17 05:49:00,116.695,116.7,116.68,116.685,721200000.0
2007-10-17 05:50:00,116.685,116.7,116.68,116.68,472700000.0
2007-10-17 05:51:00,116.68,116.68,116.665,116.675,294000000.0
2007-10-17 05:52:00,116.675,116.68,116.655,116.655,897400005.0
2007-10-17 05:53:00,116.655,116.655,116.64,116.645,594800000.0
2007-10-17 05:54:00,116.645,116.665,116.645,116.66,431399999.0
2007-10-17 05:55:00,116.66,116.66,116.65,116.65,290200000.0
2007-10-17 05:56:00,116.65,116.65,116.635,116.64,883199998.0
2007-10-17 05:57:00,116.64,116.64,116.62,116.62,629200001.0
2007-10-17 05:58:00,116.62,116.64,116.62,116.62,383300000.0
2007-10-17 05:59:00,116.62,116.63,116.6,116.605,1047800000.0
2007-10-17 06:00:00,116.605,116.62,116.6,116.61,836999999.0
2007-10-17 06:01:00,116.61,116.62,116.605,116.61,440399997.0
2007-10-17 06:02:00,116.61,116.62,116.605,116.61,516000001.0
2007-10-17 06:03:00,116.61,116.61,116.595,116.61,523100001.0
2007-10-17 06:04:00,116.61,116.61,116.58,116.58,394600000.0
2007-10-17 06:05:00,116.58,116.59,116.57,116.57,1753899998.0
2007-10-17 06:06:00,116.57,116.57,116.56,116.56,1215399998.0
2007-10-17 06:07:00,116.56,116.565,116.56,116.56,781800000.0
2007-10-17 06:08:00,116.56,116.56,116.545,116.545,369099999.0
2007-10-17 06:09:00,116.545,116.565,116.525,116.555,1438649999.0
2007-10-17 06:10:00,116.555,116.565,116.54,116.54,555754000.0
2007-10-17 06:11:00,116.54,116.545,116.53,116.54,774799999.0
2007-10-17 06:12:00,116.54,116.54,116.53,116.54,603900000.0
2007-10-17 06:13:00,116.54,116.54,116.53,116.535,373700000.0
2007-10-17 06:14:00,116.535,116.54,116.52,116.54,559800000.0
2007-10-17 06:15:00,116.54,116.54,116.485,116.49,1614399994.0
2007-10-17 06:16:00,116.485,116.51,116.475,116.51,1472200009.0
2007-10-17 06:17:00,116.505,116.51,116.495,116.495,499600000.0
2007-10-17 06:18:00,116.495,116.5,116.465,116.485,804200002.0
2007-10-17 06:19:00,116.485,116.51,116.485,116.51,371700000.0
2007-10-17 06:20:00,116.51,116.52,116.505,116.515,394199999.0
2007-10-17 06:21:00,116.515,116.54,116.515,116.53,1028600000.0
2007-10-17 06:22:00,116.53,116.535,116.515,116.52,943199995.0
2007-10-17 06:23:00,116.52,116.525,116.51,116.51,536600000.0
2007-10-17 06:24:00,116.51,116.52,116.51,116.51,965100000.0
2007-10-17 06:25:00,116.515,116.52,116.46,116.46,672600001.0
2007-10-17 06:26:00,116.46,116.48,116.46,116.46,654800000.0
2007-10-17 06:27:00,116.46,116.47,116.45,116.45,617000000.0
2007-10-17 06:28:00,116.45,116.45,116.43,116.435,861400000.0
2007-10-17 06:29:00,116.435,116.45,116.435,116.45,556399998.0
2007-10-17 06:30:00,116.45,116.53,116.445,116.53,1206799999.0
2007-10-17 06:31:00,116.53,116.53,116.48,116.485,1383600008.0
2007-10-17 06:32:00,116.49,116.505,116.47,116.505,630699998.0
2007-10-17 06:33:00,116.505,116.505,116.47,116.47,522500000.0
2007-10-17 06:34:00,116.475,116.475,116.425,116.445,1200399993.0
2007-10-17 06:35:00,116.445,116.45,116.435,116.435,537700000.0
2007-10-17 06:36:00,116.435,116.435,116.42,116.43,505200000.0
2007-10-17 06:37:00,116.43,116.445,116.405,116.415,866900000.0
2007-10-17 06:38:00,116.415,116.445,116.415,116.445,408000000.0
2007-10-17 06:39:00,116.445,116.45,116.42,116.425,314300000.0
2007-10-17 06:40:00,116.425,116.43,116.41,116.42,334800000.0
2007-10-17 06:41:00,116.42,116.42,116.375,116.39,875599999.0
2007-10-17 06:42:00,116.39,116.4,116.35,116.365,697500003.0
2007-10-17 06:43:00,116.365,116.37,116.355,116.36,739200002.0
2007-10-17 06:44:00,116.34,116.37,116.34,116.37,1736299979.0
2007-10-17 06:45:00,116.38,116.42,116.38,116.4,1736299979.0
2007-10-17 06:46:00,116.4,116.415,116.395,116.4,1366999987.0
2007-10-17 06:47:00,116.4,116.43,116.395,116.42,469500000.0
2007-10-17 06:48:00,116.425,116.43,116.405,116.41,581600000.0
2007-10-17 06:49:00,116.41,116.44,116.41,116.435,543700000.0
2007-10-17 06:50:00,116.435,116.46,116.425,116.425,885900001.0
2007-10-17 06:51:00,116.43,116.43,116.41,116.41,339099999.0
2007-10-17 06:52:00,116.41,116.415,116.37,116.37,542400000.0
2007-10-17 06:53:00,116.37,116.38,116.32,116.32,1367100000.0
2007-10-17 06:54:00,116.32,116.35,116.31,116.33,1921500000.0
2007-10-17 06:55:00,116.33,116.335,116.32,116.33,692200000.0
2007-10-17 06:56:00,116.33,116.33,116.295,116.305,1417600002.0
2007-10-17 06:57:00,116.31,116.35,116.305,116.33,674299999.0
2007-10-17 06:58:00,116.33,116.37,116.315,116.37,1129600000.0
2007-10-17 06:59:00,116.37,116.385,116.35,116.385,834800000.0
2007-10-17 07:00:00,116.385,116.4,116.37,116.4,708100000.0
2007-10-17 07:01:00,116.4,116.43,116.395,116.405,1180899999.0
2007-10-17 07:02:00,116.405,116.405,116.355,116.365,862299999.0
2007-10-17 07:03:00,116.365,116.375,116.355,116.36,1095099997.0
2007-10-17 07:04:00,116.36,116.365,116.305,116.305,1026100000.0
2007-10-17 07:05:00,116.305,116.345,116.305,116.32,1212100000.0
2007-10-17 07:06:00,116.32,116.33,116.265,116.275,1217000000.0
2007-10-17 07:07:00,116.28,116.34,116.275,116.29,1148100001.0
2007-10-17 07:08:00,116.295,116.32,116.29,116.29,1078900000.0
2007-10-17 07:09:00,116.29,116.29,116.235,116.24,844900000.0
2007-10-17 07:10:00,116.24,116.24,116.165,116.18,1153999994.0
2007-10-17 07:11:00,116.185,116.23,116.17,116.225,1290100005.0
2007-10-17 07:12:00,116.225,116.27,116.225,116.27,1340400002.0
2007-10-17 07:13:00,116.27,116.33,116.26,116.33,1358100000.0
2007-10-17 07:14:00,116.33,116.34,116.285,116.3,1618399989.0
2007-10-17 07:15:00,116.3,116.3,116.255,116.265,1407300004.0
2007-10-17 07:16:00,116.26,116.28,116.245,116.27,1549000005.0
2007-10-17 07:17:00,116.27,116.27,116.205,116.205,1532300012.0
2007-10-17 07:18:00,116.205,116.23,116.195,116.22,875000006.0
2007-10-17 07:19:00,116.22,116.23,116.21,116.22,509300000.0
2007-10-17 07:20:00,116.22,116.29,116.22,116.255,1496900000.0
2007-10-17 07:21:00,116.255,116.27,116.245,116.26,1612300005.0
2007-10-17 07:22:00,116.26,116.265,116.23,116.26,911200000.0
2007-10-17 07:23:00,116.26,116.31,116.26,116.305,1005100001.0
2007-10-17 07:24:00,116.305,116.315,116.28,116.3,679800000.0
2007-10-17 07:25:00,116.3,116.36,116.3,116.36,1203900000.0
2007-10-17 07:26:00,116.36,116.425,116.345,116.405,836100000.0
2007-10-17 07:27:00,116.405,116.425,116.37,116.42,924299995.0
2007-10-17 07:28:00,116.425,116.49,116.415,116.465,872100000.0
2007-10-17 07:29:00,116.465,116.465,116.355,116.355,816600000.0
2007-10-17 07:30:00,116.35,116.375,116.345,116.35,859000001.0
2007-10-17 07:31:00,116.345,116.39,116.33,116.37,1617800006.0
2007-10-17 07:32:00,116.37,116.39,116.37,116.375,1198800003.0
2007-10-17 07:33:00,116.375,116.385,116.36,116.38,527700000.0
2007-10-17 07:34:00,116.38,116.39,116.375,116.375,543100000.0
2007-10-17 07:35:00,116.37,116.38,116.35,116.35,895700000.0
2007-10-17 07:36:00,116.35,116.375,116.325,116.36,1305500001.0
2007-10-17 07:37:00,116.36,116.38,116.355,116.38,1105000001.0
2007-10-17 07:38:00,116.38,116.38,116.35,116.35,621400000.0
2007-10-17 07:39:00,116.35,116.35,116.33,116.335,323900000.0
2007-10-17 07:40:00,116.335,116.345,116.33,116.335,554800000.0
2007-10-17 07:41:00,116.335,116.37,116.315,116.315,1007400002.0
2007-10-17 07:42:00,116.315,116.39,116.315,116.36,860500000.0
2007-10-17 07:43:00,116.36,116.4,116.35,116.365,920200000.0
2007-10-17 07:44:00,116.365,116.37,116.345,116.35,659200000.0
2007-10-17 07:45:00,116.35,116.375,116.315,116.37,1172999997.0
2007-10-17 07:46:00,116.37,116.37,116.335,116.37,857900000.0
2007-10-17 07:47:00,116.37,116.37,116.36,116.36,636600000.0
2007-10-17 07:48:00,116.37,116.37,116.335,116.36,504300000.0
2007-10-17 07:49:00,116.36,116.38,116.355,116.375,884400001.0
2007-10-17 07:50:00,116.375,116.39,116.37,116.38,418100000.0
2007-10-17 07:51:00,116.39,116.39,116.375,116.38,1111699998.0
2007-10-17 07:52:00,116.38,116.38,116.36,116.37,1465700000.0
2007-10-17 07:53:00,116.37,116.38,116.365,116.38,844800004.0
2007-10-17 07:54:00,116.36,116.37,116.36,116.36,725300000.0
2007-10-17 07:55:00,116.375,116.38,116.37,116.38,725300000.0
2007-10-17 07:56:00,116.36,116.41,116.36,116.4,1190700003.0
2007-10-17 07:57:00,116.41,116.42,116.335,116.335,1190700003.0
2007-10-17 07:58:00,116.335,116.355,116.28,116.31,1311699997.0
2007-10-17 07:59:00,116.31,116.37,116.31,116.35,1472700000.0
2007-10-17 08:00:00,116.35,116.37,116.315,116.345,1541800000.0
2007-10-17 08:01:00,116.34,116.365,116.34,116.35,1066599994.0
2007-10-17 08:02:00,116.35,116.36,116.32,116.33,1089400001.0
2007-10-17 08:03:00,116.33,116.34,116.325,116.325,878400000.0
2007-10-17 08:04:00,116.325,116.325,116.275,116.29,1788099997.0
2007-10-17 08:05:00,116.285,116.29,116.255,116.28,1396499999.0
2007-10-17 08:06:00,116.28,116.29,116.265,116.29,846900000.0
2007-10-17 08:07:00,116.29,116.3,116.29,116.3,1909200014.0
2007-10-17 08:08:00,116.32,116.33,116.305,116.315,1909200014.0
2007-10-17 08:09:00,116.31,116.33,116.3,116.33,1239000002.0
2007-10-17 08:10:00,116.33,116.355,116.305,116.355,574600002.0
2007-10-17 08:11:00,116.355,116.415,116.355,116.39,1120099999.0
2007-10-17 08:12:00,116.39,116.4,116.37,116.395,1072399999.0
2007-10-17 08:13:00,116.39,116.395,116.36,116.38,937100004.0
2007-10-17 08:14:00,116.38,116.385,116.35,116.37,956300001.0
2007-10-17 08:15:00,116.37,116.38,116.35,116.375,1215200000.0
2007-10-17 08:16:00,116.375,116.38,116.315,116.32,1714100006.0
2007-10-17 08:17:00,116.32,116.35,116.29,116.345,1958699995.0
2007-10-17 08:18:00,116.345,116.355,116.325,116.33,1896500005.0
2007-10-17 08:19:00,116.34,116.35,116.33,116.33,1842199999.0
2007-10-17 08:20:00,116.34,116.36,116.34,116.36,1842199999.0
2007-10-17 08:21:00,116.36,116.36,116.34,116.345,2058999990.0
2007-10-17 08:22:00,116.35,116.35,116.335,116.35,1262999998.0
2007-10-17 08:23:00,116.35,116.35,116.32,116.33,1624699995.0
2007-10-17 08:24:00,116.33,116.335,116.3,116.33,1804299996.0
2007-10-17 08:25:00,116.33,116.35,116.33,116.35,1449300000.0
2007-10-17 08:26:00,116.35,116.35,116.335,116.34,1802700008.0
2007-10-17 08:27:00,116.34,116.35,116.325,116.335,2085599988.0
2007-10-17 08:28:00,116.34,116.345,116.335,116.34,1606500003.0
2007-10-17 08:29:00,116.34,116.35,116.33,116.335,1163300002.0
2007-10-17 08:30:00,116.34,116.35,116.33,116.33,857100000.0
2007-10-17 08:31:00,116.33,116.34,116.33,116.34,1061999999.0
2007-10-17 08:32:00,116.34,116.34,116.33,116.335,474900000.0
2007-10-17 08:33:00,116.335,116.345,116.325,116.33,1218300021.0
2007-10-17 08:34:00,116.33,116.355,116.325,116.35,1469699978.0
2007-10-17 08:35:00,116.35,116.375,116.345,116.37,720500000.0
2007-10-17 08:36:00,116.37,116.385,116.36,116.38,859600000.0
2007-10-17 08:37:00,116.38,116.395,116.375,116.38,1366000010.0
2007-10-17 08:38:00,116.38,116.38,116.37,116.375,570300000.0
2007-10-17 08:39:00,116.375,116.41,116.365,116.365,1040900001.0
2007-10-17 08:40:00,116.365,116.39,116.365,116.38,1602200009.0
2007-10-17 08:41:00,116.38,116.4,116.38,116.39,1399900000.0
2007-10-17 08:42:00,116.39,116.4,116.385,116.385,1985899968.0
2007-10-17 08:43:00,116.37,116.39,116.37,116.39,1513200001.0
2007-10-17 08:44:00,116.395,116.425,116.375,116.39,1513200001.0
2007-10-17 08:45:00,116.39,116.41,116.385,116.41,777000000.0
2007-10-17 08:46:00,116.41,116.49,116.41,116.465,1124200000.0
2007-10-17 08:47:00,116.465,116.47,116.41,116.425,1805000000.0
2007-10-17 08:48:00,116.425,116.455,116.42,116.43,1949000001.0
2007-10-17 08:49:00,116.43,116.43,116.395,116.4,1173399999.0
2007-10-17 08:50:00,116.395,116.41,116.395,116.41,464299999.0
2007-10-17 08:51:00,116.41,116.41,116.395,116.41,1341099988.0
2007-10-17 08:52:00,116.39,116.4,116.37,116.39,1793599979.0
2007-10-17 08:53:00,116.4,116.44,116.395,116.43,1793599979.0
2007-10-17 08:54:00,116.43,116.43,116.415,116.42,1613099992.0
2007-10-17 08:55:00,116.4,116.4,116.37,116.38,1115699980.0
2007-10-17 08:56:00,116.39,116.415,116.39,116.405,1115699980.0
2007-10-17 08:57:00,116.405,116.42,116.375,116.39,1515000001.0
2007-10-17 08:58:00,116.39,116.395,116.38,116.395,704299999.0
2007-10-17 08:59:00,116.395,116.41,116.385,116.39,1440399999.0
2007-10-17 09:00:00,116.39,116.425,116.385,116.42,938900000.0
2007-10-17 09:01:00,116.42,116.42,116.4,116.4,1122700001.0
2007-10-17 09:02:00,116.405,116.43,116.4,116.42,1534000000.0
2007-10-17 09:03:00,116.425,116.43,116.405,116.415,1436800003.0
2007-10-17 09:04:00,116.41,116.43,116.405,116.405,932800000.0
2007-10-17 09:05:00,116.405,116.42,116.395,116.395,1301100004.0
2007-10-17 09:06:00,116.395,116.42,116.385,116.415,1217600011.0
2007-10-17 09:07:00,116.415,116.435,116.405,116.42,1570299992.0
2007-10-17 09:08:00,116.42,116.43,116.42,116.43,780400000.0
2007-10-17 09:09:00,116.43,116.44,116.42,116.44,958400000.0
2007-10-17 09:10:00,116.44,116.47,116.44,116.465,986100000.0
2007-10-17 09:11:00,116.47,116.51,116.46,116.46,990100001.0
2007-10-17 09:12:00,116.47,116.49,116.465,116.47,990100001.0
2007-10-17 09:13:00,116.47,116.5,116.47,116.495,731300000.0
2007-10-17 09:14:00,116.495,116.495,116.46,116.465,1304400000.0
2007-10-17 09:15:00,116.465,116.495,116.46,116.475,1361599998.0
2007-10-17 09:16:00,116.47,116.48,116.45,116.47,1694300001.0
2007-10-17 09:17:00,116.47,116.475,116.435,116.435,1536299999.0
2007-10-17 09:18:00,116.44,116.45,116.42,116.43,1593400000.0
2007-10-17 09:19:00,116.43,116.43,116.41,116.41,1036100000.0
2007-10-17 09:20:00,116.41,116.42,116.36,116.38,972700002.0
2007-10-17 09:21:00,116.38,116.4,116.36,116.38,1309600000.0
2007-10-17 09:22:00,116.38,116.39,116.33,116.335,1109300000.0
2007-10-17 09:23:00,116.335,116.36,116.335,116.355,1059300002.0
2007-10-17 09:24:00,116.355,116.38,116.35,116.37,1467599995.0
2007-10-17 09:25:00,116.37,116.42,116.37,116.405,1407500000.0
2007-10-17 09:26:00,116.405,116.42,116.4,116.415,1093300000.0
2007-10-17 09:27:00,116.415,116.42,116.4,116.42,2089599976.0
2007-10-17 09:28:00,116.42,116.42,116.41,116.42,1847399975.0
2007-10-17 09:29:00,116.43,116.45,116.43,116.45,1847399975.0
2007-10-17 09:30:00,116.44,116.46,116.41,116.42,1847399975.0
2007-10-17 09:31:00,116.425,116.43,116.42,116.425,1847399975.0
2007-10-17 09:32:00,116.425,116.46,116.425,116.46,1824899997.0
2007-10-17 09:33:00,116.46,116.47,116.45,116.455,1133699999.0
2007-10-17 09:34:00,116.455,116.455,116.37,116.4,1463000015.0
2007-10-17 09:35:00,116.4,116.42,116.4,116.42,1110600000.0
2007-10-17 09:36:00,116.42,116.43,116.415,116.42,1125700010.0
2007-10-17 09:37:00,116.425,116.43,116.415,116.43,976199998.0
2007-10-17 09:38:00,116.43,116.455,116.43,116.455,818900000.0
2007-10-17 09:39:00,116.455,116.485,116.455,116.465,903600000.0
2007-10-17 09:40:00,116.465,116.465,116.445,116.45,1011900001.0
2007-10-17 09:41:00,116.45,116.47,116.445,116.465,1606700008.0
2007-10-17 09:42:00,116.46,116.49,116.435,116.44,1994599998.0
2007-10-17 09:43:00,116.435,116.455,116.435,116.45,2101099989.0
2007-10-17 09:44:00,116.45,116.455,116.44,116.45,1096700000.0
2007-10-17 09:45:00,116.45,116.46,116.44,116.46,1248000000.0
2007-10-17 09:46:00,116.46,116.475,116.455,116.47,1514199980.0
2007-10-17 09:47:00,116.475,116.48,116.465,116.47,799700000.0
2007-10-17 09:48:00,116.47,116.54,116.47,116.53,1517300000.0
2007-10-17 09:49:00,116.53,116.53,116.485,116.49,1959599991.0
2007-10-17 09:50:00,116.49,116.49,116.47,116.47,1093899997.0
2007-10-17 09:51:00,116.48,116.49,116.465,116.49,1093899997.0
2007-10-17 09:52:00,116.49,116.55,116.49,116.545,761900000.0
2007-10-17 09:53:00,116.535,116.54,116.52,116.53,953700000.0
2007-10-17 09:54:00,116.53,116.54,116.48,116.485,1116700003.0
2007-10-17 09:55:00,116.485,116.5,116.48,116.5,1707899992.0
2007-10-17 09:56:00,116.5,116.53,116.495,116.53,712400000.0
2007-10-17 09:57:00,116.53,116.6,116.52,116.6,1229200001.0
2007-10-17 09:58:00,116.605,116.61,116.55,116.575,1229200001.0
2007-10-17 09:59:00,116.57,116.58,116.56,116.565,1155600001.0
2007-10-17 10:00:00,116.565,116.585,116.55,116.565,1137700001.0
2007-10-17 10:01:00,116.565,116.565,116.525,116.525,825600001.0
2007-10-17 10:02:00,116.525,116.535,116.505,116.535,1545600777.0
2007-10-17 10:03:00,116.535,116.55,116.515,116.515,2044700006.0
2007-10-17 10:04:00,116.515,116.56,116.515,116.55,1753799994.0
2007-10-17 10:05:00,116.55,116.56,116.54,116.56,918400000.0
2007-10-17 10:06:00,116.56,116.585,116.56,116.565,1299900000.0
2007-10-17 10:07:00,116.56,116.57,116.55,116.57,2042500001.0
2007-10-17 10:08:00,116.565,116.57,116.555,116.56,2042500001.0
2007-10-17 10:09:00,116.56,116.57,116.555,116.56,2037699984.0
2007-10-17 10:10:00,116.56,116.57,116.56,116.57,948600001.0
2007-10-17 10:11:00,116.55,116.58,116.55,116.58,2011500000.0
2007-10-17 10:12:00,116.59,116.61,116.58,116.61,2011500000.0
2007-10-17 10:13:00,116.62,116.63,116.6,116.605,2011500000.0
2007-10-17 10:14:00,116.605,116.61,116.58,116.585,1932199994.0
2007-10-17 10:15:00,116.585,116.61,116.57,116.61,1027900000.0
2007-10-17 10:16:00,116.61,116.61,116.595,116.605,1078799997.0
2007-10-17 10:17:00,116.605,116.615,116.595,116.61,1123600001.0
2007-10-17 10:18:00,116.61,116.67,116.61,116.66,1253199997.0
2007-10-17 10:19:00,116.655,116.7,116.655,116.66,1254700001.0
2007-10-17 10:20:00,116.66,116.66,116.64,116.64,2146499988.0
2007-10-17 10:21:00,116.65,116.66,116.645,116.65,2146499988.0
2007-10-17 10:22:00,116.64,116.65,116.63,116.64,1972200005.0
2007-10-17 10:23:00,116.65,116.67,116.645,116.655,1972200005.0
2007-10-17 10:24:00,116.66,116.665,116.645,116.645,1109100003.0
2007-10-17 10:25:00,116.645,116.65,116.635,116.64,844900000.0
2007-10-17 10:26:00,116.64,116.64,116.6,116.6,1101399996.0
2007-10-17 10:27:00,116.6,116.6,116.58,116.58,926000000.0
2007-10-17 10:28:00,116.58,116.62,116.58,116.62,1014699999.0
2007-10-17 10:29:00,116.62,116.63,116.61,116.62,647500000.0
2007-10-17 10:30:00,116.62,116.63,116.6,116.625,1141799994.0
2007-10-17 10:31:00,116.62,116.63,116.62,116.625,685500000.0
2007-10-17 10:32:00,116.625,116.66,116.62,116.64,1266500000.0
2007-10-17 10:33:00,116.64,116.665,116.64,116.655,760900000.0
2007-10-17 10:34:00,116.655,116.66,116.645,116.645,1220599999.0
2007-10-17 10:35:00,116.65,116.68,116.645,116.67,893099999.0
2007-10-17 10:36:00,116.67,116.67,116.645,116.67,1789999997.0
2007-10-17 10:37:00,116.67,116.67,116.655,116.66,1345500028.0
2007-10-17 10:38:00,116.655,116.665,116.65,116.665,1388800004.0
2007-10-17 10:39:00,116.66,116.67,116.65,116.655,1363200002.0
2007-10-17 10:40:00,116.655,116.665,116.65,116.66,1241000013.0
2007-10-17 10:41:00,116.66,116.67,116.65,116.665,1282799994.0
2007-10-17 10:42:00,116.66,116.71,116.65,116.68,1305199997.0
2007-10-17 10:43:00,116.67,116.67,116.64,116.65,1305199997.0
2007-10-17 10:44:00,116.65,116.66,116.65,116.66,1305199997.0
2007-10-17 10:45:00,116.66,116.665,116.645,116.665,2131999989.0
2007-10-17 10:46:00,116.665,116.69,116.665,116.68,1805520003.0
2007-10-17 10:47:00,116.68,116.69,116.68,116.68,1155200001.0
2007-10-17 10:48:00,116.685,116.725,116.68,116.71,1710000012.0
2007-10-17 10:49:00,116.71,116.72,116.69,116.72,1882500001.0
2007-10-17 10:50:00,116.72,116.73,116.71,116.73,1290900000.0
2007-10-17 10:51:00,116.74,116.77,116.73,116.76,1290900000.0
2007-10-17 10:52:00,116.76,116.76,116.73,116.755,1118700002.0
2007-10-17 10:53:00,116.755,116.77,116.745,116.77,1929800009.0
2007-10-17 10:54:00,116.75,116.77,116.74,116.75,2110799988.0
2007-10-17 10:55:00,116.76,116.77,116.72,116.73,2110799988.0
2007-10-17 10:56:00,116.725,116.76,116.725,116.73,2049800002.0
2007-10-17 10:57:00,116.73,116.74,116.72,116.73,2110800003.0
2007-10-17 10:58:00,116.74,116.76,116.74,116.74,2110800003.0
2007-10-17 10:59:00,116.75,116.77,116.75,116.77,2110800003.0
2007-10-17 11:00:00,116.77,116.79,116.765,116.78,2110800003.0
2007-10-17 11:01:00,116.76,116.76,116.75,116.75,1221200000.0
2007-10-17 11:02:00,116.76,116.76,116.74,116.74,1221200000.0
2007-10-17 11:03:00,116.75,116.77,116.73,116.77,1221200000.0
2007-10-17 11:04:00,116.78,116.78,116.745,116.75,1221200000.0
2007-10-17 11:05:00,116.75,116.75,116.72,116.74,1352900000.0
2007-10-17 11:06:00,116.74,116.76,116.73,116.73,1147600000.0
2007-10-17 11:07:00,116.74,116.75,116.72,116.72,1377400004.0
2007-10-17 11:08:00,116.73,116.75,116.73,116.74,1377400004.0
2007-10-17 11:09:00,116.74,116.75,116.735,116.735,874900000.0
2007-10-17 11:10:00,116.735,116.75,116.735,116.74,2036399997.0
2007-10-17 11:11:00,116.74,116.75,116.735,116.75,1584799988.0
2007-10-17 11:12:00,116.75,116.75,116.74,116.75,1799699989.0
2007-10-17 11:13:00,116.75,116.76,116.745,116.76,1815999975.0
2007-10-17 11:14:00,116.755,116.77,116.745,116.765,1358699992.0
2007-10-17 11:15:00,116.77,116.77,116.77,116.77,1801799994.0
2007-10-17 11:16:00,116.785,116.82,116.78,116.81,1801799994.0
2007-10-17 11:17:00,116.81,116.815,116.78,116.79,1810439996.0
2007-10-17 11:18:00,116.79,116.8,116.785,116.79,1625000003.0
2007-10-17 11:19:00,116.79,116.79,116.78,116.785,1243700000.0
2007-10-17 11:20:00,116.77,116.79,116.77,116.78,1216799955.0
2007-10-17 11:21:00,116.785,116.785,116.775,116.785,1216799955.0
2007-10-17 11:22:00,116.785,116.81,116.78,116.8,1242799992.0
2007-10-17 11:23:00,116.8,116.88,116.8,116.85,1582200008.0
2007-10-17 11:24:00,116.85,116.88,116.85,116.87,963400003.0
2007-10-17 11:25:00,116.87,116.89,116.855,116.875,1213300001.0
2007-10-17 11:26:00,116.875,116.89,116.85,116.86,867200005.0
2007-10-17 11:27:00,116.86,116.86,116.83,116.84,1309400000.0
2007-10-17 11:28:00,116.84,116.875,116.84,116.86,604700000.0
2007-10-17 11:29:00,116.86,116.86,116.825,116.84,882000000.0
2007-10-17 11:30:00,116.84,116.845,116.83,116.84,670900000.0
2007-10-17 11:31:00,116.84,116.84,116.82,116.825,1094700000.0
2007-10-17 11:32:00,116.825,116.835,116.82,116.83,733599998.0
2007-10-17 11:33:00,116.83,116.83,116.82,116.83,393000000.0
2007-10-17 11:34:00,116.83,116.83,116.805,116.805,574300000.0
2007-10-17 11:35:00,116.805,116.82,116.795,116.815,1911500000.0
2007-10-17 11:36:00,116.815,116.82,116.805,116.81,1036600000.0
2007-10-17 11:37:00,116.81,116.81,116.795,116.8,1637999997.0
2007-10-17 11:38:00,116.795,116.805,116.79,116.8,919900002.0
2007-10-17 11:39:00,116.8,116.805,116.79,116.79,853900000.0
2007-10-17 11:40:00,116.79,116.81,116.79,116.8,641900000.0
2007-10-17 11:41:00,116.8,116.805,116.765,116.765,973500000.0
2007-10-17 11:42:00,116.765,116.775,116.745,116.765,1891899992.0
2007-10-17 11:43:00,116.765,116.765,116.75,116.765,2106000004.0
2007-10-17 11:44:00,116.765,116.78,116.755,116.775,1259200009.0
2007-10-17 11:45:00,116.775,116.785,116.77,116.785,790000000.0
2007-10-17 11:46:00,116.785,116.785,116.755,116.755,988200003.0
2007-10-17 11:47:00,116.765,116.765,116.715,116.755,1679800016.0
2007-10-17 11:48:00,116.75,116.75,116.74,116.75,1970400007.0
2007-10-17 11:49:00,116.75,116.775,116.75,116.765,1970400007.0
2007-10-17 11:50:00,116.75,116.76,116.72,116.75,1815499997.0
2007-10-17 11:51:00,116.76,116.77,116.76,116.77,1815499997.0
2007-10-17 11:52:00,116.76,116.76,116.76,116.76,1815499997.0
2007-10-17 11:53:00,116.765,116.765,116.75,116.75,1815499997.0
2007-10-17 11:54:00,116.75,116.765,116.745,116.76,1732699971.0
2007-10-17 11:55:00,116.765,116.765,116.745,116.765,1389500004.0
2007-10-17 11:56:00,116.765,116.765,116.755,116.755,1781400025.0
2007-10-17 11:57:00,116.755,116.755,116.735,116.735,1116400005.0
2007-10-17 11:58:00,116.735,116.755,116.735,116.74,1070900021.0
2007-10-17 11:59:00,116.72,116.73,116.72,116.73,401800000.0
2007-10-17 12:00:00,116.75,116.765,116.735,116.755,401800000.0
2007-10-17 12:01:00,116.755,116.795,116.755,116.795,1748900006.0
2007-10-17 12:02:00,116.795,116.795,116.765,116.78,2014400001.0
2007-10-17 12:03:00,116.78,116.815,116.78,116.805,1418299994.0
2007-10-17 12:04:00,116.805,116.805,116.78,116.785,996700006.0
2007-10-17 12:05:00,116.78,116.805,116.77,116.795,1530900020.0
2007-10-17 12:06:00,116.795,116.805,116.795,116.805,1670500005.0
2007-10-17 12:07:00,116.805,116.815,116.795,116.805,847500001.0
2007-10-17 12:08:00,116.805,116.815,116.8,116.8,1828100009.0
2007-10-17 12:09:00,116.805,116.815,116.795,116.795,1560599994.0
2007-10-17 12:10:00,116.79,116.81,116.78,116.81,1380500001.0
2007-10-17 12:11:00,116.8,116.8,116.78,116.78,1380500001.0
2007-10-17 12:12:00,116.785,116.785,116.755,116.775,1380500001.0
2007-10-17 12:13:00,116.775,116.775,116.765,116.765,1291299997.0
2007-10-17 12:14:00,116.77,116.77,116.76,116.76,1355899997.0
2007-10-17 12:15:00,116.77,116.77,116.77,116.77,1355899997.0
2007-10-17 12:16:00,116.775,116.815,116.765,116.815,1355899997.0
2007-10-17 12:17:00,116.815,116.82,116.8,116.8,1959499998.0
2007-10-17 12:18:00,116.8,116.845,116.8,116.835,1965699982.0
2007-10-17 12:19:00,116.835,116.835,116.795,116.795,1182899997.0
2007-10-17 12:20:00,116.795,116.805,116.775,116.805,1714300006.0
2007-10-17 12:21:00,116.805,116.815,116.795,116.815,2063800002.0
2007-10-17 12:22:00,116.815,116.835,116.805,116.82,2118300003.0
2007-10-17 12:23:00,116.82,116.835,116.805,116.83,1957899989.0
2007-10-17 12:24:00,116.81,116.83,116.81,116.82,1543800014.0
2007-10-17 12:25:00,116.825,116.835,116.82,116.82,1543800014.0
2007-10-17 12:26:00,116.83,116.83,116.82,116.83,1732899995.0
2007-10-17 12:27:00,116.82,116.82,116.82,116.82,1732899995.0
2007-10-17 12:28:00,116.83,116.83,116.83,116.83,1732899995.0
2007-10-17 12:29:00,116.835,116.855,116.825,116.85,1732899995.0
2007-10-17 12:30:00,116.85,116.85,116.835,116.85,695199998.0
2007-10-17 12:31:00,116.85,116.85,116.84,116.85,30080000.0
2007-10-17 12:32:00,116.85,116.85,116.82,116.82,809935987.0
2007-10-17 12:33:00,116.82,116.835,116.82,116.825,1912899987.0
2007-10-17 12:34:00,116.825,116.825,116.805,116.805,1801300002.0
2007-10-17 12:35:00,116.79,116.8,116.79,116.8,2091899989.0
2007-10-17 12:36:00,116.805,116.835,116.805,116.815,2091899989.0
2007-10-17 12:37:00,116.82,116.82,116.81,116.82,1282999998.0
2007-10-17 12:38:00,116.825,116.825,116.775,116.785,1282999998.0
2007-10-17 12:39:00,116.785,116.785,116.775,116.785,869899994.0
2007-10-17 12:40:00,116.785,116.795,116.785,116.795,1369500001.0
2007-10-17 12:41:00,116.795,116.795,116.78,116.785,1314999979.0
2007-10-17 12:42:00,116.785,116.795,116.775,116.78,1087950000.0
2007-10-17 12:43:00,116.785,116.795,116.77,116.78,2081400030.0
2007-10-17 12:44:00,116.785,116.815,116.775,116.815,688900009.0
2007-10-17 12:45:00,116.815,116.84,116.805,116.805,1659800002.0
2007-10-17 12:46:00,116.815,116.82,116.785,116.795,1561200000.0
2007-10-17 12:47:00,116.795,116.805,116.795,116.805,679500000.0
2007-10-17 12:48:00,116.805,116.805,116.775,116.775,744999999.0
2007-10-17 12:49:00,116.775,116.805,116.775,116.795,1404699983.0
2007-10-17 12:50:00,116.78,116.8,116.78,116.79,1859200026.0
2007-10-17 12:51:00,116.8,116.81,116.78,116.78,1859200026.0
2007-10-17 12:52:00,116.79,116.81,116.79,116.81,1859200026.0
2007-10-17 12:53:00,116.815,116.815,116.775,116.775,1859200026.0
2007-10-17 12:54:00,116.76,116.76,116.74,116.74,2076800004.0
2007-10-17 12:55:00,116.755,116.775,116.745,116.775,2076800004.0
2007-10-17 12:56:00,116.775,116.795,116.775,116.785,1443399995.0
2007-10-17 12:57:00,116.785,116.8,116.745,116.755,1252989990.0
2007-10-17 12:58:00,116.755,116.755,116.735,116.755,926700001.0
2007-10-17 12:59:00,116.755,116.845,116.755,116.825,869599999.0
2007-10-17 13:00:00,116.825,116.825,116.795,116.825,1661900013.0
2007-10-17 13:01:00,116.83,116.9,116.83,116.86,1773000000.0
2007-10-17 13:02:00,116.87,116.89,116.86,116.87,1773000000.0
2007-10-17 13:03:00,116.86,116.89,116.86,116.88,1773000000.0
2007-10-17 13:04:00,116.875,116.875,116.865,116.875,1773000000.0
2007-10-17 13:05:00,116.875,116.875,116.87,116.875,1101400000.0
2007-10-17 13:06:00,116.87,116.885,116.865,116.875,2017899997.0
2007-10-17 13:07:00,116.875,116.91,116.875,116.875,1950200002.0
2007-10-17 13:08:00,116.86,116.93,116.86,116.92,1682499990.0
2007-10-17 13:09:00,116.91,116.96,116.91,116.96,1682499990.0
2007-10-17 13:10:00,116.95,117.04,116.95,117.02,1682499990.0
2007-10-17 13:11:00,117.03,117.09,117.0,117.07,1682499990.0
2007-10-17 13:12:00,117.08,117.16,117.08,117.14,1682499990.0
2007-10-17 13:13:00,117.145,117.145,117.095,117.125,1682499990.0
2007-10-17 13:14:00,117.125,117.135,117.095,117.125,916359995.0
2007-10-17 13:15:00,117.125,117.14,117.095,117.115,1747199993.0
2007-10-17 13:16:00,117.115,117.125,117.065,117.07,850059998.0
2007-10-17 13:17:00,117.07,117.105,117.07,117.08,752600000.0
2007-10-17 13:18:00,117.08,117.12,117.075,117.085,848799999.0
2007-10-17 13:19:00,117.085,117.12,117.085,117.115,605400000.0
2007-10-17 13:20:00,117.115,117.12,117.105,117.12,1183499996.0
2007-10-17 13:21:00,117.12,117.12,117.06,117.075,1092089992.0
2007-10-17 13:22:00,117.075,117.105,117.075,117.09,798000000.0
2007-10-17 13:23:00,117.09,117.11,117.09,117.1,778200000.0
2007-10-17 13:24:00,117.1,117.12,117.08,117.12,872200000.0
2007-10-17 13:25:00,117.12,117.13,117.11,117.11,667100000.0
2007-10-17 13:26:00,117.11,117.13,117.1,117.125,1506399997.0
2007-10-17 13:27:00,117.125,117.14,117.11,117.135,1519400000.0
2007-10-17 13:28:00,117.13,117.19,117.13,117.135,799100000.0
2007-10-17 13:29:00,117.135,117.15,117.13,117.145,1355800001.0
2007-10-17 13:30:00,117.145,117.16,117.14,117.14,645100000.0
2007-10-17 13:31:00,117.14,117.155,117.125,117.13,1220199999.0
2007-10-17 13:32:00,117.13,117.14,117.115,117.14,1146500000.0
2007-10-17 13:33:00,117.14,117.15,117.13,117.13,915300000.0
2007-10-17 13:34:00,117.13,117.14,117.13,117.13,533900000.0
2007-10-17 13:35:00,117.13,117.145,117.125,117.14,1113300000.0
2007-10-17 13:36:00,117.14,117.14,117.11,117.12,890699999.0
2007-10-17 13:37:00,117.12,117.14,117.11,117.125,947900005.0
2007-10-17 13:38:00,117.125,117.14,117.125,117.135,1239599997.0
2007-10-17 13:39:00,117.14,117.18,117.13,117.17,1435000004.0
2007-10-17 13:40:00,117.175,117.19,117.165,117.17,1435000004.0
2007-10-17 13:41:00,117.17,117.17,117.14,117.15,1320300000.0
2007-10-17 13:42:00,117.15,117.15,117.12,117.13,1556199997.0
2007-10-17 13:43:00,117.13,117.14,117.11,117.11,1686699998.0
2007-10-17 13:44:00,117.11,117.11,117.07,117.09,1062700001.0
2007-10-17 13:45:00,117.095,117.1,117.065,117.085,1238400005.0
2007-10-17 13:46:00,117.085,117.1,117.07,117.08,1064100003.0
2007-10-17 13:47:00,117.08,117.09,117.06,117.08,1066699999.0
2007-10-17 13:48:00,117.08,117.08,117.07,117.07,1415200034.0
2007-10-17 13:49:00,117.06,117.07,117.06,117.07,1415200034.0
2007-10-17 13:50:00,117.08,117.08,117.07,117.08,1415200034.0
2007-10-17 13:51:00,117.08,117.08,117.055,117.06,1572099998.0
2007-10-17 13:52:00,117.06,117.07,117.055,117.06,655000000.0
2007-10-17 13:53:00,117.06,117.06,117.05,117.06,498200000.0
2007-10-17 13:54:00,117.06,117.06,117.02,117.02,1150700008.0
2007-10-17 13:55:00,117.02,117.055,117.02,117.045,1262100001.0
2007-10-17 13:56:00,117.04,117.05,117.025,117.04,801000000.0
2007-10-17 13:57:00,117.04,117.09,117.03,117.09,1205500007.0
2007-10-17 13:58:00,117.09,117.1,117.075,117.075,735500000.0
2007-10-17 13:59:00,117.075,117.085,117.055,117.06,1369299999.0
2007-10-17 14:00:00,117.06,117.09,117.06,117.08,766499998.0
2007-10-17 14:01:00,117.08,117.09,117.035,117.05,754800001.0
2007-10-17 14:02:00,117.05,117.07,117.03,117.07,785300000.0
2007-10-17 14:03:00,117.05,117.08,117.05,117.08,1782499998.0
2007-10-17 14:04:00,117.085,117.1,117.075,117.085,1782499998.0
2007-10-17 14:05:00,117.08,117.1,117.07,117.08,1017499999.0
2007-10-17 14:06:00,117.08,117.08,117.045,117.05,1465699995.0
2007-10-17 14:07:00,117.05,117.06,117.045,117.055,694500000.0
2007-10-17 14:08:00,117.055,117.07,117.055,117.055,1760100017.0
2007-10-17 14:09:00,117.055,117.07,117.055,117.07,1746099973.0
2007-10-17 14:10:00,117.07,117.07,117.06,117.06,1394349991.0
2007-10-17 14:11:00,117.07,117.07,117.055,117.07,1394349991.0
2007-10-17 14:12:00,117.07,117.09,117.065,117.09,1717749989.0
2007-10-17 14:13:00,117.09,117.1,117.09,117.1,527100000.0
2007-10-17 14:14:00,117.1,117.12,117.09,117.1,726300000.0
2007-10-17 14:15:00,117.1,117.1,117.075,117.08,947800000.0
2007-10-17 14:16:00,117.08,117.08,117.07,117.07,663599999.0
2007-10-17 14:17:00,117.07,117.09,117.07,117.08,610200000.0
2007-10-17 14:18:00,117.08,117.08,117.065,117.075,685300001.0
2007-10-17 14:19:00,117.07,117.08,117.055,117.07,743100004.0
2007-10-17 14:20:00,117.07,117.07,117.06,117.06,529599998.0
2007-10-17 14:21:00,117.06,117.065,117.045,117.05,502200000.0
2007-10-17 14:22:00,117.05,117.05,117.015,117.015,913200005.0
2007-10-17 14:23:00,117.015,117.03,117.015,117.02,987600003.0
2007-10-17 14:24:00,117.02,117.025,117.0,117.005,744000000.0
2007-10-17 14:25:00,117.01,117.01,116.98,116.99,574900000.0
2007-10-17 14:26:00,116.99,116.99,116.975,116.98,537900000.0
2007-10-17 14:27:00,116.98,117.01,116.98,117.005,806000000.0
2007-10-17 14:28:00,117.005,117.025,116.995,117.005,575500001.0
2007-10-17 14:29:00,117.0,117.005,116.985,116.985,476500001.0
2007-10-17 14:30:00,116.985,117.04,116.855,116.88,982200000.0
2007-10-17 14:31:00,116.885,116.94,116.865,116.93,1436100002.0
2007-10-17 14:32:00,116.93,117.0,116.925,116.935,1506099987.0
2007-10-17 14:33:00,116.94,117.01,116.94,117.01,1145099996.0
2007-10-17 14:34:00,117.01,117.01,116.98,117.0,1432700000.0
2007-10-17 14:35:00,117.0,117.0,116.935,116.95,1516200002.0
2007-10-17 14:36:00,116.945,116.98,116.935,116.96,1377250002.0
2007-10-17 14:37:00,116.96,116.975,116.935,116.97,1970900004.0
2007-10-17 14:38:00,116.97,116.97,116.92,116.93,1526800010.0
2007-10-17 14:39:00,116.93,116.97,116.92,116.93,1135000000.0
2007-10-17 14:40:00,116.93,116.97,116.93,116.96,1858899993.0
2007-10-17 14:41:00,116.96,116.965,116.94,116.96,1358000000.0
2007-10-17 14:42:00,116.96,116.96,116.915,116.95,1990499993.0
2007-10-17 14:43:00,116.95,116.95,116.91,116.91,1843599999.0
2007-10-17 14:44:00,116.9,116.91,116.87,116.91,1843599999.0
2007-10-17 14:45:00,116.91,116.93,116.89,116.905,1843599999.0
2007-10-17 14:46:00,116.91,116.95,116.905,116.95,1193599995.0
2007-10-17 14:47:00,116.95,116.95,116.9,116.91,2015900000.0
2007-10-17 14:48:00,116.91,116.92,116.885,116.895,905999999.0
2007-10-17 14:49:00,116.895,116.93,116.89,116.92,1677600001.0
2007-10-17 14:50:00,116.92,116.92,116.91,116.92,976700000.0
2007-10-17 14:51:00,116.92,116.96,116.91,116.96,918400000.0
2007-10-17 14:52:00,116.96,116.96,116.925,116.955,1618599998.0
2007-10-17 14:53:00,116.945,116.97,116.92,116.97,1826100003.0
2007-10-17 14:54:00,116.97,117.01,116.97,116.99,1277200001.0
2007-10-17 14:55:00,116.99,116.99,116.96,116.965,786900000.0
2007-10-17 14:56:00,116.965,116.97,116.96,116.96,1123200000.0
2007-10-17 14:57:00,116.96,116.96,116.945,116.95,2123799968.0
2007-10-17 14:58:00,116.93,116.95,116.91,116.91,1989900000.0
2007-10-17 14:59:00,116.92,116.97,116.91,116.97,1989900000.0
2007-10-17 15:00:00,116.95,116.96,116.91,116.93,2080799984.0
2007-10-17 15:01:00,116.94,116.94,116.92,116.93,2080799984.0
2007-10-17 15:02:00,116.94,116.98,116.93,116.98,2080799984.0
2007-10-17 15:03:00,116.99,116.99,116.95,116.95,2080799984.0
2007-10-17 15:04:00,116.96,116.97,116.95,116.96,2080799984.0
2007-10-17 15:05:00,116.97,117.0,116.97,116.98,2080799984.0
2007-10-17 15:06:00,116.97,116.99,116.96,116.99,2080799984.0
2007-10-17 15:07:00,116.995,117.0,116.975,116.99,2080799984.0
2007-10-17 15:08:00,116.97,117.01,116.96,116.99,1426700000.0
2007-10-17 15:09:00,117.0,117.04,116.99,117.02,1426700000.0
2007-10-17 15:10:00,117.035,117.07,117.03,117.07,1426700000.0
2007-10-17 15:11:00,117.07,117.13,117.06,117.12,1813200003.0
2007-10-17 15:12:00,117.13,117.15,117.115,117.115,1813200003.0
2007-10-17 15:13:00,117.115,117.115,117.075,117.085,1650699994.0
2007-10-17 15:14:00,117.085,117.09,117.05,117.055,1583199997.0
2007-10-17 15:15:00,117.05,117.05,117.04,117.05,1559500001.0
2007-10-17 15:16:00,117.06,117.07,117.05,117.07,1559500001.0
2007-10-17 15:17:00,117.07,117.075,117.055,117.06,1549039981.0
2007-10-17 15:18:00,117.04,117.04,117.04,117.04,1290900004.0
2007-10-17 15:19:00,117.05,117.07,117.045,117.055,1290900004.0
2007-10-17 15:20:00,117.04,117.05,117.01,117.02,2111299972.0
2007-10-17 15:21:00,117.01,117.02,117.01,117.02,2111299972.0
2007-10-17 15:22:00,117.025,117.06,117.025,117.06,2111299972.0
2007-10-17 15:23:00,117.06,117.06,117.045,117.045,1616599985.0
2007-10-17 15:24:00,117.05,117.05,117.04,117.05,1753700006.0
2007-10-17 15:25:00,117.06,117.06,117.02,117.03,1753700006.0
2007-10-17 15:26:00,117.01,117.02,117.0,117.01,2050500005.0
2007-10-17 15:27:00,117.0,117.03,117.0,117.02,2050500005.0
2007-10-17 15:28:00,117.03,117.04,117.02,117.02,2050500005.0
2007-10-17 15:29:00,117.02,117.02,117.005,117.01,1882999994.0
2007-10-17 15:30:00,116.99,117.03,116.99,117.0,1335200000.0
2007-10-17 15:31:00,116.99,116.99,116.94,116.97,1335200000.0
2007-10-17 15:32:00,116.96,116.97,116.95,116.96,1335200000.0
2007-10-17 15:33:00,116.965,116.97,116.955,116.96,1335200000.0
2007-10-17 15:34:00,116.95,116.95,116.93,116.93,1922699988.0
2007-10-17 15:35:00,116.94,116.95,116.92,116.94,1922699988.0
2007-10-17 15:36:00,116.93,116.93,116.89,116.92,1922699988.0
2007-10-17 15:37:00,116.93,116.96,116.925,116.96,1922699988.0
2007-10-17 15:38:00,116.96,116.97,116.95,116.95,1380799999.0
2007-10-17 15:39:00,116.95,116.96,116.915,116.915,2116900006.0
2007-10-17 15:40:00,116.92,116.93,116.91,116.92,1840299993.0
2007-10-17 15:41:00,116.91,116.93,116.905,116.915,1238850003.0
2007-10-17 15:42:00,116.91,116.91,116.875,116.895,2016900005.0
2007-10-17 15:43:00,116.88,116.91,116.86,116.87,1039305000.0
2007-10-17 15:44:00,116.86,116.89,116.82,116.86,1039305000.0
2007-10-17 15:45:00,116.87,116.87,116.83,116.83,1039305000.0
2007-10-17 15:46:00,116.83,116.85,116.82,116.85,1887999997.0
2007-10-17 15:47:00,116.82,116.82,116.8,116.8,1887999997.0
2007-10-17 15:48:00,116.78,116.79,116.76,116.79,1887999997.0
2007-10-17 15:49:00,116.8,116.84,116.775,116.82,1887999997.0
2007-10-17 15:50:00,116.82,116.83,116.81,116.83,1696800002.0
2007-10-17 15:51:00,116.83,116.84,116.82,116.83,1696800002.0
2007-10-17 15:52:00,116.81,116.82,116.78,116.78,1792699991.0
2007-10-17 15:53:00,116.79,116.81,116.79,116.8,1792699991.0
2007-10-17 15:54:00,116.82,116.825,116.8,116.81,1792699991.0
2007-10-17 15:55:00,116.81,116.81,116.77,116.77,1169599999.0
2007-10-17 15:56:00,116.77,116.8,116.76,116.78,1683799997.0
2007-10-17 15:57:00,116.78,116.82,116.78,116.81,1636499999.0
2007-10-17 15:58:00,116.79,116.8,116.77,116.77,2043799999.0
2007-10-17 15:59:00,116.76,116.79,116.76,116.79,2043799999.0
2007-10-17 16:00:00,116.8,116.8,116.735,116.765,2043799999.0
2007-10-17 16:01:00,116.765,116.8,116.76,116.79,1643300005.0
2007-10-17 16:02:00,116.79,116.85,116.79,116.815,1704200011.0
2007-10-17 16:03:00,116.82,116.82,116.8,116.8,1603600011.0
2007-10-17 16:04:00,116.81,116.81,116.74,116.77,1603600011.0
2007-10-17 16:05:00,116.77,116.78,116.745,116.75,1826899998.0
2007-10-17 16:06:00,116.75,116.77,116.75,116.76,1491000000.0
2007-10-17 16:07:00,116.76,116.77,116.75,116.76,2098799993.0
2007-10-17 16:08:00,116.77,116.77,116.73,116.74,2098799993.0
2007-10-17 16:09:00,116.75,116.78,116.74,116.77,2098799993.0
2007-10-17 16:10:00,116.76,116.77,116.74,116.77,1357300001.0
2007-10-17 16:11:00,116.76,116.78,116.76,116.78,1357300001.0
2007-10-17 16:12:00,116.77,116.78,116.75,116.77,1357300001.0
2007-10-17 16:13:00,116.78,116.78,116.74,116.78,1357300001.0
2007-10-17 16:14:00,116.77,116.78,116.73,116.74,1357300001.0
2007-10-17 16:15:00,116.73,116.77,116.68,116.68,1357300001.0
2007-10-17 16:16:00,116.69,116.71,116.69,116.7,1357300001.0
2007-10-17 16:17:00,116.7,116.71,116.68,116.68,1171200000.0
2007-10-17 16:18:00,116.68,116.68,116.645,116.67,1383200001.0
2007-10-17 16:19:00,116.67,116.67,116.65,116.67,606400000.0
2007-10-17 16:20:00,116.665,116.68,116.615,116.64,1932699989.0
2007-10-17 16:21:00,116.63,116.69,116.625,116.67,1786900000.0
2007-10-17 16:22:00,116.65,116.69,116.65,116.67,1720099998.0
2007-10-17 16:23:00,116.68,116.69,116.67,116.685,1720099998.0
2007-10-17 16:24:00,116.685,116.69,116.635,116.65,1749099979.0
2007-10-17 16:25:00,116.65,116.65,116.595,116.62,1504900000.0
2007-10-17 16:26:00,116.62,116.64,116.61,116.63,1901399998.0
2007-10-17 16:27:00,116.63,116.66,116.61,116.65,1976500002.0
2007-10-17 16:28:00,116.65,116.665,116.62,116.66,1023549999.0
2007-10-17 16:29:00,116.66,116.68,116.65,116.68,1389299999.0
2007-10-17 16:30:00,116.68,116.7,116.67,116.685,1796099990.0
2007-10-17 16:31:00,116.69,116.74,116.69,116.73,2096699996.0
2007-10-17 16:32:00,116.71,116.72,116.68,116.69,1184700001.0
2007-10-17 16:33:00,116.7,116.7,116.66,116.665,1184700001.0
2007-10-17 16:34:00,116.665,116.68,116.66,116.67,824100002.0
2007-10-17 16:35:00,116.65,116.71,116.65,116.7,1249700011.0
2007-10-17 16:36:00,116.71,116.71,116.68,116.7,1249700011.0
2007-10-17 16:37:00,116.71,116.71,116.66,116.66,1249700011.0
2007-10-17 16:38:00,116.66,116.675,116.64,116.67,1299200000.0
2007-10-17 16:39:00,116.67,116.67,116.64,116.66,1390299995.0
2007-10-17 16:40:00,116.66,116.68,116.645,116.68,1030200002.0
2007-10-17 16:41:00,116.68,116.68,116.665,116.68,1535599994.0
2007-10-17 16:42:00,116.68,116.7,116.67,116.675,1777499986.0
2007-10-17 16:43:00,116.675,116.68,116.645,116.68,1302500007.0
2007-10-17 16:44:00,116.68,116.69,116.66,116.68,984000000.0
2007-10-17 16:45:00,116.68,116.7,116.67,116.68,1049399999.0
2007-10-17 16:46:00,116.685,116.685,116.65,116.66,1479320000.0
2007-10-17 16:47:00,116.66,116.67,116.64,116.64,1241800003.0
2007-10-17 16:48:00,116.64,116.66,116.63,116.66,1079200000.0
2007-10-17 16:49:00,116.66,116.67,116.64,116.64,949599999.0
2007-10-17 16:50:00,116.64,116.68,116.61,116.68,1415999999.0
2007-10-17 16:51:00,116.68,116.7,116.67,116.7,1472899999.0
2007-10-17 16:52:00,116.7,116.7,116.635,116.65,1397700002.0
2007-10-17 16:53:00,116.65,116.67,116.65,116.66,1200400000.0
2007-10-17 16:54:00,116.665,116.68,116.65,116.65,1689900006.0
2007-10-17 16:55:00,116.65,116.65,116.62,116.63,1723800000.0
2007-10-17 16:56:00,116.63,116.64,116.61,116.62,1723800000.0
2007-10-17 16:57:00,116.62,116.63,116.62,116.63,1393299992.0
2007-10-17 16:58:00,116.63,116.68,116.625,116.67,1393299992.0
2007-10-17 16:59:00,116.67,116.68,116.665,116.67,1089600000.0
2007-10-17 17:00:00,116.67,116.67,116.615,116.62,1865899984.0
2007-10-17 17:01:00,116.615,116.63,116.595,116.605,1327750000.0
2007-10-17 17:02:00,116.605,116.61,116.565,116.59,1727500012.0
2007-10-17 17:03:00,116.59,116.615,116.58,116.61,1339399998.0
2007-10-17 17:04:00,116.61,116.62,116.57,116.58,1477699998.0
2007-10-17 17:05:00,116.58,116.59,116.53,116.54,1047000000.0
2007-10-17 17:06:00,116.54,116.54,116.52,116.54,972800000.0
2007-10-17 17:07:00,116.54,116.54,116.485,116.51,1215499999.0
2007-10-17 17:08:00,116.51,116.53,116.51,116.53,1088200000.0
2007-10-17 17:09:00,116.535,116.55,116.53,116.55,1222599997.0
2007-10-17 17:10:00,116.54,116.55,116.52,116.53,2073400000.0
2007-10-17 17:11:00,116.535,116.55,116.525,116.535,2073400000.0
2007-10-17 17:12:00,116.535,116.55,116.52,116.525,1126400005.0
2007-10-17 17:13:00,116.51,116.6,116.51,116.6,1572200005.0
2007-10-17 17:14:00,116.59,116.6,116.56,116.57,1572200005.0
2007-10-17 17:15:00,116.58,116.59,116.57,116.59,1572200005.0
2007-10-17 17:16:00,116.6,116.61,116.575,116.6,1572200005.0
2007-10-17 17:17:00,116.6,116.62,116.59,116.61,866400000.0
2007-10-17 17:18:00,116.61,116.62,116.605,116.61,1692000000.0
2007-10-17 17:19:00,116.61,116.61,116.58,116.58,1434799998.0
2007-10-17 17:20:00,116.59,116.59,116.55,116.56,1434799998.0
2007-10-17 17:21:00,116.56,116.56,116.505,116.52,1979999989.0
2007-10-17 17:22:00,116.52,116.54,116.51,116.54,1375599993.0
2007-10-17 17:23:00,116.53,116.56,116.53,116.56,1375599993.0
2007-10-17 17:24:00,116.57,116.57,116.55,116.55,1375599993.0
2007-10-17 17:25:00,116.56,116.56,116.53,116.54,1375599993.0
2007-10-17 17:26:00,116.55,116.56,116.54,116.55,1375599993.0
2007-10-17 17:27:00,116.555,116.58,116.54,116.55,1375599993.0
2007-10-17 17:28:00,116.55,116.55,116.535,116.55,1052500001.0
2007-10-17 17:29:00,116.55,116.58,116.55,116.58,1521799994.0
2007-10-17 17:30:00,116.58,116.61,116.58,116.59,1387199996.0
2007-10-17 17:31:00,116.59,116.59,116.56,116.56,1880299980.0
2007-10-17 17:32:00,116.57,116.57,116.54,116.55,1880299980.0
2007-10-17 17:33:00,116.55,116.56,116.55,116.56,1910799998.0
2007-10-17 17:35:00,116.58,116.59,116.58,116.59,1910799998.0
2007-10-17 17:36:00,116.62,116.62,116.605,116.61,1910799998.0
2007-10-17 17:37:00,116.59,116.6,116.57,116.58,1944999982.0
2007-10-17 17:38:00,116.57,116.61,116.57,116.6,1944999982.0
2007-10-17 17:39:00,116.6,116.62,116.585,116.59,1944999982.0
2007-10-17 17:40:00,116.59,116.61,116.58,116.61,1140399998.0
2007-10-17 17:41:00,116.62,116.64,116.61,116.62,1140399998.0
2007-10-17 17:42:00,116.61,116.65,116.61,116.64,1140399998.0
2007-10-17 17:43:00,116.63,116.65,116.62,116.62,1140399998.0
2007-10-17 17:44:00,116.64,116.65,116.63,116.64,1140399998.0
2007-10-17 17:45:00,116.63,116.63,116.6,116.61,1140399998.0
2007-10-17 17:46:00,116.615,116.62,116.595,116.61,1140399998.0
2007-10-17 17:47:00,116.61,116.62,116.6,116.61,979999999.0
2007-10-17 17:48:00,116.61,116.64,116.61,116.64,1051300000.0
2007-10-17 17:49:00,116.64,116.64,116.615,116.625,1763000026.0
2007-10-17 17:50:00,116.62,116.62,116.61,116.62,1301799979.0
2007-10-17 17:51:00,116.62,116.64,116.615,116.64,1214599999.0
2007-10-17 17:52:00,116.64,116.65,116.61,116.65,1129400000.0
2007-10-17 17:53:00,116.64,116.66,116.63,116.64,1129400000.0
2007-10-17 17:54:00,116.65,116.67,116.64,116.65,1129400000.0
2007-10-17 17:55:00,116.63,116.64,116.62,116.62,1129400000.0
2007-10-17 17:56:00,116.625,116.63,116.57,116.57,1129400000.0
2007-10-17 17:57:00,116.56,116.58,116.55,116.55,1128800001.0
2007-10-17 17:58:00,116.565,116.6,116.56,116.585,1128800001.0
2007-10-17 17:59:00,116.58,116.62,116.57,116.62,1416499998.0
2007-10-17 18:00:00,116.62,116.66,116.62,116.65,1416499998.0
2007-10-17 18:01:00,116.645,116.655,116.625,116.635,1913600005.0
2007-10-17 18:02:00,116.635,116.64,116.62,116.63,1111800000.0
2007-10-17 18:03:00,116.63,116.64,116.62,116.635,1709899989.0
2007-10-17 18:04:00,116.635,116.64,116.635,116.64,849600000.0
2007-10-17 18:05:00,116.64,116.64,116.635,116.64,740800000.0
2007-10-17 18:06:00,116.64,116.64,116.62,116.63,1227200001.0
2007-10-17 18:07:00,116.63,116.63,116.615,116.63,1126399989.0
2007-10-17 18:08:00,116.635,116.64,116.635,116.64,864800000.0
2007-10-17 18:09:00,116.64,116.65,116.635,116.65,923799999.0
2007-10-17 18:10:00,116.65,116.65,116.635,116.635,1057599999.0
2007-10-17 18:11:00,116.635,116.635,116.615,116.62,1267200000.0
2007-10-17 18:12:00,116.62,116.63,116.61,116.62,1403200000.0
2007-10-17 18:13:00,116.62,116.62,116.61,116.61,1931900005.0
2007-10-17 18:14:00,116.615,116.625,116.615,116.62,1931900005.0
2007-10-17 18:15:00,116.62,116.63,116.62,116.63,1037300000.0
2007-10-17 18:16:00,116.63,116.63,116.625,116.625,251500000.0
2007-10-17 18:17:00,116.625,116.64,116.625,116.63,1346400000.0
2007-10-17 18:18:00,116.63,116.635,116.625,116.63,1452799998.0
2007-10-17 18:19:00,116.63,116.635,116.62,116.62,1284000000.0
2007-10-17 18:20:00,116.62,116.63,116.62,116.62,702899997.0
2007-10-17 18:21:00,116.63,116.63,116.61,116.62,928200000.0
2007-10-17 18:22:00,116.63,116.64,116.625,116.635,928200000.0
2007-10-17 18:23:00,116.635,116.635,116.62,116.63,705400000.0
2007-10-17 18:24:00,116.63,116.63,116.61,116.61,1174000000.0
2007-10-17 18:25:00,116.61,116.61,116.59,116.59,1313199995.0
2007-10-17 18:26:00,116.59,116.59,116.535,116.55,2147399995.0
2007-10-17 18:27:00,116.54,116.55,116.53,116.54,2009399993.0
2007-10-17 18:28:00,116.55,116.555,116.54,116.55,2009399993.0
2007-10-17 18:29:00,116.55,116.56,116.51,116.51,1236400002.0
2007-10-17 18:30:00,116.515,116.54,116.505,116.54,1882100000.0
2007-10-17 18:31:00,116.54,116.54,116.525,116.54,1150700003.0
2007-10-17 18:32:00,116.535,116.54,116.505,116.51,1677000004.0
2007-10-17 18:33:00,116.505,116.53,116.47,116.47,2047499992.0
2007-10-17 18:34:00,116.47,116.51,116.46,116.51,1613699993.0
2007-10-17 18:35:00,116.51,116.53,116.51,116.53,1256700000.0
2007-10-17 18:36:00,116.53,116.55,116.525,116.53,1523600002.0
2007-10-17 18:37:00,116.53,116.54,116.49,116.49,988000000.0
2007-10-17 18:38:00,116.49,116.505,116.485,116.495,1784000004.0
2007-10-17 18:39:00,116.47,116.49,116.46,116.49,735900000.0
2007-10-17 18:40:00,116.48,116.51,116.48,116.51,735900000.0
2007-10-17 18:41:00,116.52,116.525,116.505,116.505,735900000.0
2007-10-17 18:42:00,116.505,116.53,116.5,116.525,1871999991.0
2007-10-17 18:43:00,116.525,116.58,116.52,116.58,1248799968.0
2007-10-17 18:44:00,116.58,116.58,116.56,116.57,720000000.0
2007-10-17 18:45:00,116.57,116.59,116.54,116.54,1191600000.0
2007-10-17 18:46:00,116.54,116.55,116.515,116.525,1106899997.0
2007-10-17 18:47:00,116.525,116.56,116.52,116.54,1683200011.0
2007-10-17 18:48:00,116.54,116.61,116.54,116.61,1322599999.0
2007-10-17 18:49:00,116.59,116.6,116.58,116.6,1442199996.0
2007-10-17 18:50:00,116.61,116.61,116.575,116.575,1442199996.0
2007-10-17 18:51:00,116.575,116.59,116.565,116.565,1467899988.0
2007-10-17 18:52:00,116.57,116.57,116.555,116.56,878900000.0
2007-10-17 18:53:00,116.555,116.555,116.535,116.545,1249800008.0
2007-10-17 18:54:00,116.55,116.55,116.52,116.52,1676300000.0
2007-10-17 18:55:00,116.5,116.5,116.47,116.49,2138700004.0
2007-10-17 18:56:00,116.51,116.51,116.445,116.46,2138700004.0
2007-10-17 18:57:00,116.455,116.46,116.445,116.45,1418420001.0
2007-10-17 18:58:00,116.45,116.45,116.4,116.4,1720200001.0
2007-10-17 18:59:00,116.405,116.45,116.38,116.42,1720200001.0
2007-10-17 19:00:00,116.42,116.46,116.41,116.46,1055099989.0
2007-10-17 19:01:00,116.45,116.46,116.43,116.445,1210899996.0
2007-10-17 19:02:00,116.44,116.495,116.435,116.485,1500799994.0
2007-10-17 19:03:00,116.49,116.49,116.47,116.48,1690800003.0
2007-10-17 19:04:00,116.48,116.48,116.465,116.475,1535000024.0
2007-10-17 19:05:00,116.475,116.51,116.475,116.5,983299995.0
2007-10-17 19:06:00,116.5,116.5,116.43,116.435,1579599973.0
2007-10-17 19:07:00,116.435,116.45,116.42,116.43,1509499988.0
2007-10-17 19:08:00,116.43,116.46,116.43,116.45,1444799989.0
2007-10-17 19:09:00,116.45,116.455,116.4,116.41,1069899997.0
2007-10-17 19:10:00,116.42,116.43,116.385,116.395,1772000007.0
2007-10-17 19:11:00,116.39,116.4,116.38,116.4,1654299997.0
2007-10-17 19:12:00,116.405,116.445,116.4,116.445,1654299997.0
2007-10-17 19:13:00,116.445,116.46,116.425,116.45,1461499999.0
2007-10-17 19:14:00,116.45,116.48,116.45,116.47,1589600000.0
2007-10-17 19:15:00,116.47,116.48,116.46,116.46,1104400003.0
2007-10-17 19:16:00,116.47,116.47,116.455,116.46,1104400003.0
2007-10-17 19:17:00,116.46,116.48,116.46,116.465,903400000.0
2007-10-17 19:18:00,116.46,116.46,116.44,116.45,1343599998.0
2007-10-17 19:19:00,116.465,116.47,116.455,116.46,1343599998.0
2007-10-17 19:20:00,116.46,116.47,116.45,116.45,968199999.0
2007-10-17 19:21:00,116.45,116.45,116.42,116.425,1094299999.0
2007-10-17 19:22:00,116.42,116.43,116.4,116.4,1954100000.0
2007-10-17 19:23:00,116.41,116.41,116.375,116.41,1474000000.0
2007-10-17 19:24:00,116.405,116.42,116.395,116.4,1042299998.0
2007-10-17 19:25:00,116.4,116.42,116.395,116.41,1116699994.0
2007-10-17 19:26:00,116.41,116.41,116.365,116.365,1303200005.0
2007-10-17 19:27:00,116.37,116.38,116.36,116.365,1334599992.0
2007-10-17 19:28:00,116.365,116.38,116.355,116.37,1620299974.0
2007-10-17 19:29:00,116.37,116.37,116.355,116.36,1531499990.0
2007-10-17 19:30:00,116.36,116.39,116.36,116.37,1498400000.0
2007-10-17 19:31:00,116.37,116.38,116.36,116.36,1115700000.0
2007-10-17 19:32:00,116.36,116.38,116.36,116.38,1195099998.0
2007-10-17 19:33:00,116.38,116.38,116.36,116.37,1055400003.0
2007-10-17 19:34:00,116.365,116.38,116.365,116.38,1101900003.0
2007-10-17 19:35:00,116.38,116.4,116.38,116.39,981600001.0
2007-10-17 19:36:00,116.39,116.4,116.39,116.39,757600000.0
2007-10-17 19:37:00,116.4,116.43,116.4,116.41,849600000.0
2007-10-17 19:38:00,116.42,116.44,116.415,116.425,849600000.0
2007-10-17 19:39:00,116.425,116.46,116.42,116.43,1490399998.0
2007-10-17 19:40:00,116.43,116.45,116.43,116.45,631200000.0
2007-10-17 19:41:00,116.45,116.45,116.425,116.43,1125800008.0
2007-10-17 19:42:00,116.435,116.44,116.415,116.415,1423499988.0
2007-10-17 19:43:00,116.415,116.43,116.41,116.42,1455500016.0
2007-10-17 19:44:00,116.415,116.43,116.415,116.415,1189000014.0
2007-10-17 19:45:00,116.415,116.42,116.405,116.41,743999996.0
2007-10-17 19:46:00,116.41,116.42,116.4,116.415,1045200010.0
2007-10-17 19:47:00,116.415,116.415,116.37,116.37,1068300000.0
2007-10-17 19:48:00,116.37,116.4,116.36,116.385,1192000006.0
2007-10-17 19:49:00,116.385,116.385,116.355,116.36,1906099997.0
2007-10-17 19:50:00,116.36,116.38,116.36,116.38,1027799994.0
2007-10-17 19:51:00,116.38,116.385,116.36,116.37,934800000.0
2007-10-17 19:52:00,116.37,116.37,116.315,116.32,2079600009.0
2007-10-17 19:53:00,116.315,116.33,116.3,116.31,1997600008.0
2007-10-17 19:54:00,116.29,116.32,116.29,116.32,1561999974.0
2007-10-17 19:55:00,116.33,116.33,116.29,116.3,1561999974.0
2007-10-17 19:56:00,116.29,116.32,116.28,116.31,1561999974.0
2007-10-17 19:57:00,116.32,116.35,116.31,116.32,1561999974.0
2007-10-17 19:58:00,116.34,116.345,116.305,116.32,1561999974.0
2007-10-17 19:59:00,116.32,116.355,116.32,116.35,1603100009.0
2007-10-17 20:00:00,116.35,116.35,116.31,116.34,1222000000.0
2007-10-17 20:01:00,116.33,116.33,116.31,116.32,1222000000.0
2007-10-17 20:02:00,116.32,116.35,116.32,116.34,1222000000.0
2007-10-17 20:03:00,116.34,116.38,116.34,116.37,1466199994.0
2007-10-17 20:04:00,116.39,116.39,116.36,116.36,1466199994.0
2007-10-17 20:05:00,116.37,116.37,116.36,116.36,1076100000.0
2007-10-17 20:06:00,116.36,116.42,116.36,116.41,1544300000.0
2007-10-17 20:07:00,116.41,116.445,116.41,116.445,1162400001.0
2007-10-17 20:08:00,116.445,116.48,116.44,116.48,1873299999.0
2007-10-17 20:09:00,116.48,116.5,116.455,116.5,1674699997.0
2007-10-17 20:10:00,116.5,116.52,116.48,116.515,1506299988.0
2007-10-17 20:11:00,116.515,116.52,116.45,116.45,748400000.0
2007-10-17 20:12:00,116.45,116.49,116.45,116.48,1005599999.0
2007-10-17 20:13:00,116.48,116.48,116.46,116.46,1804799983.0
2007-10-17 20:14:00,116.46,116.465,116.445,116.445,1611599994.0
2007-10-17 20:15:00,116.445,116.46,116.445,116.46,1219699999.0
2007-10-17 20:16:00,116.46,116.46,116.45,116.45,611200000.0
2007-10-17 20:17:00,116.45,116.45,116.425,116.44,1307900007.0
2007-10-17 20:18:00,116.445,116.475,116.44,116.475,546200001.0
2007-10-17 20:19:00,116.475,116.5,116.47,116.5,602299999.0
2007-10-17 20:20:00,116.5,116.51,116.465,116.465,1330499999.0
2007-10-17 20:21:00,116.465,116.47,116.435,116.45,1513399994.0
2007-10-17 20:22:00,116.45,116.485,116.45,116.48,1928299997.0
2007-10-17 20:23:00,116.48,116.5,116.47,116.475,1309000019.0
2007-10-17 20:24:00,116.48,116.49,116.45,116.45,1545600001.0
2007-10-17 20:25:00,116.455,116.47,116.445,116.455,1545600001.0
2007-10-17 20:26:00,116.455,116.46,116.435,116.44,1156999983.0
2007-10-17 20:27:00,116.445,116.465,116.44,116.45,1318900000.0
2007-10-17 20:28:00,116.455,116.485,116.455,116.46,1039100001.0
2007-10-17 20:29:00,116.46,116.47,116.445,116.47,711800000.0
2007-10-17 20:30:00,116.47,116.47,116.435,116.435,1080199995.0
2007-10-17 20:31:00,116.43,116.43,116.39,116.405,1142399998.0
2007-10-17 20:32:00,116.4,116.415,116.38,116.39,1818099991.0
2007-10-17 20:33:00,116.39,116.41,116.385,116.385,1216999988.0
2007-10-17 20:34:00,116.385,116.42,116.385,116.415,927099995.0
2007-10-17 20:35:00,116.42,116.42,116.385,116.385,1717699991.0
2007-10-17 20:36:00,116.39,116.4,116.38,116.4,967700000.0
2007-10-17 20:37:00,116.4,116.4,116.38,116.39,1784100016.0
2007-10-17 20:38:00,116.39,116.4,116.38,116.4,1292300022.0
2007-10-17 20:39:00,116.4,116.41,116.385,116.395,1016300002.0
2007-10-17 20:40:00,116.395,116.415,116.395,116.395,996500004.0
2007-10-17 20:41:00,116.4,116.42,116.395,116.42,1481999994.0
2007-10-17 20:42:00,116.41,116.43,116.41,116.42,2100199983.0
2007-10-17 20:43:00,116.43,116.44,116.42,116.44,2100199983.0
2007-10-17 20:44:00,116.44,116.49,116.435,116.49,2100199983.0
2007-10-17 20:45:00,116.49,116.5,116.48,116.485,1837899994.0
2007-10-17 20:46:00,116.49,116.49,116.46,116.48,1816600000.0
2007-10-17 20:47:00,116.49,116.49,116.45,116.45,920799996.0
2007-10-17 20:48:00,116.46,116.46,116.455,116.455,920799996.0
2007-10-17 20:49:00,116.455,116.47,116.45,116.455,796999999.0
2007-10-17 20:50:00,116.455,116.46,116.45,116.46,601899998.0
2007-10-17 20:51:00,116.46,116.46,116.455,116.46,1012799986.0
2007-10-17 20:52:00,116.46,116.47,116.445,116.45,1316599992.0
2007-10-17 20:53:00,116.45,116.455,116.43,116.45,1124599995.0
2007-10-17 20:54:00,116.45,116.465,116.445,116.465,1479299975.0
2007-10-17 20:55:00,116.465,116.47,116.46,116.47,790499998.0
2007-10-17 20:56:00,116.47,116.48,116.45,116.48,640600000.0
2007-10-17 20:57:00,116.48,116.5,116.465,116.5,943200001.0
2007-10-17 20:58:00,116.5,116.535,116.495,116.525,856699999.0
2007-10-17 20:59:00,116.525,116.56,116.52,116.535,1258400001.0
2007-10-17 21:00:00,116.535,116.56,116.51,116.56,879249997.0
2007-10-17 21:01:00,116.56,116.59,116.56,116.565,1215600003.0
2007-10-17 21:02:00,116.58,116.59,116.57,116.58,1197399996.0
2007-10-17 21:03:00,116.575,116.58,116.55,116.565,1197399996.0
2007-10-17 21:04:00,116.56,116.58,116.55,116.55,1600100001.0
2007-10-17 21:05:00,116.565,116.6,116.56,116.58,1600100001.0
2007-10-17 21:06:00,116.58,116.6,116.57,116.59,1469599991.0
2007-10-17 21:07:00,116.59,116.6,116.58,116.6,1850899993.0
2007-10-17 21:08:00,116.61,116.67,116.61,116.66,1566899998.0
2007-10-17 21:09:00,116.66,116.66,116.64,116.645,540900000.0
2007-10-17 21:10:00,116.645,116.645,116.625,116.63,647400000.0
2007-10-17 21:11:00,116.63,116.63,116.595,116.615,1413999998.0
2007-10-17 21:12:00,116.615,116.62,116.605,116.61,1144600003.0
2007-10-17 21:13:00,116.605,116.62,116.595,116.6,1592799994.0
2007-10-17 21:14:00,116.6,116.61,116.58,116.595,1760699999.0
2007-10-17 21:15:00,116.6,116.62,116.595,116.605,1530299991.0
2007-10-17 21:16:00,116.63,116.66,116.63,116.65,1798099998.0
2007-10-17 21:17:00,116.655,116.68,116.64,116.675,1798099998.0
2007-10-17 21:18:00,116.675,116.71,116.675,116.71,901199999.0
2007-10-17 21:19:00,116.71,116.71,116.655,116.675,1865199996.0
2007-10-17 21:20:00,116.67,116.675,116.635,116.65,1423200003.0
2007-10-17 21:21:00,116.65,116.67,116.65,116.65,673400000.0
2007-10-17 21:22:00,116.65,116.66,116.625,116.64,998100000.0
2007-10-17 21:23:00,116.64,116.65,116.63,116.645,680000000.0
2007-10-17 21:24:00,116.645,116.645,116.64,116.64,442700000.0
2007-10-17 21:25:00,116.64,116.64,116.61,116.63,705899999.0
2007-10-17 21:26:00,116.63,116.63,116.62,116.625,764000000.0
2007-10-17 21:27:00,116.625,116.63,116.615,116.62,862399997.0
2007-10-17 21:28:00,116.62,116.62,116.61,116.62,914200000.0
2007-10-17 21:29:00,116.62,116.65,116.62,116.64,999099995.0
2007-10-17 21:30:00,116.64,116.64,116.61,116.615,479299998.0
2007-10-17 21:31:00,116.615,116.66,116.615,116.645,997799983.0
2007-10-17 21:32:00,116.65,116.66,116.585,116.605,798400000.0
2007-10-17 21:33:00,116.605,116.605,116.57,116.57,1196600000.0
2007-10-17 21:34:00,116.57,116.58,116.555,116.555,1679099993.0
2007-10-17 21:35:00,116.56,116.575,116.555,116.555,1003999997.0
2007-10-17 21:36:00,116.565,116.6,116.555,116.6,1503500016.0
2007-10-17 21:37:00,116.6,116.6,116.585,116.59,771700009.0
2007-10-17 21:38:00,116.59,116.63,116.59,116.62,838500000.0
2007-10-17 21:39:00,116.62,116.62,116.58,116.58,722400000.0
2007-10-17 21:40:00,116.58,116.59,116.57,116.59,726899996.0
2007-10-17 21:41:00,116.59,116.61,116.59,116.61,791300000.0
2007-10-17 21:42:00,116.61,116.62,116.605,116.61,401800000.0
2007-10-17 21:43:00,116.61,116.65,116.61,116.615,1075199995.0
2007-10-17 21:44:00,116.62,116.66,116.62,116.655,1189499987.0
2007-10-17 21:45:00,116.65,116.67,116.64,116.65,1628199994.0
2007-10-17 21:46:00,116.65,116.69,116.645,116.67,1424999994.0
2007-10-17 21:47:00,116.67,116.68,116.635,116.65,1022500000.0
2007-10-17 21:48:00,116.65,116.65,116.63,116.64,771000000.0
2007-10-17 21:49:00,116.64,116.67,116.64,116.665,848000000.0
2007-10-17 21:50:00,116.66,116.69,116.66,116.68,1224100000.0
2007-10-17 21:51:00,116.68,116.69,116.665,116.68,618899994.0
2007-10-17 21:52:00,116.68,116.7,116.68,116.68,856400000.0
2007-10-17 21:53:00,116.68,116.68,116.665,116.67,653200000.0
2007-10-17 21:54:00,116.67,116.71,116.67,116.69,604199999.0
2007-10-17 21:55:00,116.69,116.73,116.69,116.72,1110000000.0
2007-10-17 21:56:00,116.72,116.73,116.705,116.73,1424700000.0
2007-10-17 21:57:00,116.73,116.74,116.69,116.71,1363699999.0
2007-10-17 21:58:00,116.71,116.71,116.69,116.69,1263399999.0
2007-10-17 21:59:00,116.69,116.71,116.69,116.705,455100000.0
2007-10-17 22:00:00,116.705,116.72,116.705,116.705,725799997.0
2007-10-17 22:01:00,116.705,116.77,116.7,116.745,1567199989.0
2007-10-17 22:02:00,116.75,116.77,116.75,116.76,1118400003.0
2007-10-17 22:03:00,116.76,116.76,116.75,116.76,835099996.0
2007-10-17 22:04:00,116.76,116.76,116.72,116.72,904900000.0
2007-10-17 22:05:00,116.72,116.75,116.68,116.7,747300005.0
2007-10-17 22:06:00,116.705,116.72,116.7,116.7,747300005.0
2007-10-17 22:07:00,116.7,116.73,116.7,116.71,1184000000.0
2007-10-17 22:08:00,116.71,116.71,116.69,116.69,899200000.0
2007-10-17 22:09:00,116.69,116.72,116.69,116.695,1190100000.0
2007-10-17 22:10:00,116.705,116.72,116.705,116.715,454700000.0
2007-10-17 22:11:00,116.71,116.71,116.675,116.68,1564700000.0
2007-10-17 22:12:00,116.68,116.7,116.675,116.685,673200000.0
2007-10-17 22:13:00,116.7,116.7,116.66,116.66,991800000.0
2007-10-17 22:14:00,116.66,116.665,116.66,116.665,252500000.0
2007-10-17 22:15:00,116.67,116.72,116.67,116.72,1658800000.0
2007-10-17 22:16:00,116.72,116.73,116.705,116.715,769500000.0
2007-10-17 22:17:00,116.715,116.75,116.715,116.74,1360400006.0
2007-10-17 22:18:00,116.73,116.74,116.71,116.73,1208200000.0
2007-10-17 22:19:00,116.73,116.735,116.71,116.72,1462000004.0
2007-10-17 22:20:00,116.72,116.76,116.715,116.75,774200000.0
2007-10-17 22:21:00,116.75,116.75,116.725,116.74,710600000.0
2007-10-17 22:22:00,116.74,116.74,116.735,116.74,855000004.0
2007-10-17 22:23:00,116.74,116.76,116.73,116.75,891000000.0
2007-10-17 22:24:00,116.75,116.765,116.74,116.76,997199988.0
2007-10-17 22:25:00,116.76,116.78,116.755,116.765,1180299991.0
2007-10-17 22:26:00,116.77,116.77,116.745,116.765,756699994.0
2007-10-17 22:27:00,116.765,116.77,116.765,116.77,479100000.0
2007-10-17 22:28:00,116.77,116.79,116.745,116.77,866700001.0
2007-10-17 22:29:00,116.77,116.78,116.77,116.78,243800000.0
2007-10-17 22:30:00,116.78,116.78,116.77,116.775,251600000.0
2007-10-17 22:31:00,116.775,116.78,116.755,116.755,990499989.0
2007-10-17 22:32:00,116.755,116.78,116.745,116.76,992600007.0
2007-10-17 22:33:00,116.76,116.76,116.755,116.76,360800001.0
2007-10-17 22:34:00,116.76,116.76,116.745,116.76,536500005.0
2007-10-17 22:35:00,116.76,116.76,116.745,116.745,805599998.0
2007-10-17 22:36:00,116.75,116.755,116.72,116.735,1470500000.0
2007-10-17 22:37:00,116.74,116.75,116.72,116.72,1062000018.0
2007-10-17 22:38:00,116.72,116.72,116.72,116.72,556000000.0
2007-10-17 22:39:00,116.72,116.73,116.715,116.72,731400002.0
2007-10-17 22:40:00,116.715,116.725,116.71,116.72,564000000.0
2007-10-17 22:41:00,116.72,116.72,116.705,116.72,947000000.0
2007-10-17 22:42:00,116.72,116.72,116.715,116.715,685899997.0
2007-10-17 22:43:00,116.72,116.72,116.695,116.7,1669300003.0
2007-10-17 22:44:00,116.7,116.7,116.695,116.695,871699995.0
2007-10-17 22:45:00,116.7,116.72,116.695,116.7,959599999.0
2007-10-17 22:46:00,116.7,116.71,116.7,116.705,496500000.0
2007-10-17 22:47:00,116.705,116.71,116.705,116.705,188000000.0
2007-10-17 22:48:00,116.705,116.72,116.705,116.72,541399999.0
2007-10-17 22:49:00,116.72,116.72,116.71,116.71,464000000.0
2007-10-17 22:50:00,116.71,116.71,116.695,116.7,829299996.0
2007-10-17 22:51:00,116.7,116.7,116.695,116.695,351100000.0
2007-10-17 22:52:00,116.695,116.7,116.675,116.68,970300006.0
2007-10-17 22:53:00,116.68,116.705,116.665,116.685,1322499989.0
2007-10-17 22:54:00,116.685,116.685,116.675,116.675,739700020.0
2007-10-17 22:55:00,116.68,116.685,116.675,116.685,244700001.0
2007-10-17 22:56:00,116.685,116.685,116.645,116.67,654300000.0
2007-10-17 22:57:00,116.665,116.67,116.635,116.65,959899998.0
2007-10-17 22:58:00,116.65,116.675,116.65,116.67,487600000.0
2007-10-17 22:59:00,116.67,116.68,116.63,116.635,286899999.0
2007-10-17 23:00:00,116.645,116.65,116.615,116.65,469600000.0
2007-10-17 23:01:00,116.65,116.65,116.595,116.6,509800000.0
2007-10-17 23:02:00,116.6,116.61,116.58,116.58,378200000.0
2007-10-17 23:03:00,116.58,116.61,116.58,116.59,291900000.0
2007-10-17 23:04:00,116.6,116.6,116.57,116.59,673700000.0
2007-10-17 23:05:00,116.59,116.6,116.575,116.6,263300000.0
2007-10-17 23:06:00,116.595,116.61,116.595,116.595,368500000.0
2007-10-17 23:07:00,116.6,116.615,116.595,116.595,358999999.0
2007-10-17 23:08:00,116.595,116.605,116.595,116.595,133500000.0
2007-10-17 23:09:00,116.595,116.595,116.565,116.58,71349999.0
2007-10-17 23:10:00,116.58,116.58,116.56,116.565,385500000.0
2007-10-17 23:11:00,116.565,116.58,116.54,116.57,537600001.0
2007-10-17 23:12:00,116.57,116.57,116.5,116.55,633300002.0
2007-10-17 23:13:00,116.55,116.55,116.535,116.55,218300000.0
2007-10-17 23:14:00,116.55,116.56,116.545,116.555,103600000.0
2007-10-17 23:15:00,116.555,116.555,116.525,116.525,268000000.0
2007-10-17 23:16:00,116.525,116.555,116.52,116.52,541000000.0
2007-10-17 23:17:00,116.52,116.53,116.505,116.51,336799999.0
2007-10-17 23:18:00,116.515,116.52,116.485,116.485,302400000.0
2007-10-17 23:19:00,116.485,116.5,116.48,116.485,391400000.0
2007-10-17 23:20:00,116.485,116.51,116.485,116.495,356800000.0
2007-10-17 23:21:00,116.495,116.52,116.485,116.515,463599999.0
2007-10-17 23:22:00,116.515,116.535,116.515,116.52,521500000.0
2007-10-17 23:23:00,116.52,116.575,116.52,116.575,163800000.0
2007-10-17 23:24:00,116.54,116.645,116.53,116.645,671300000.0
2007-10-17 23:25:00,116.645,116.69,116.63,116.665,933100000.0
2007-10-17 23:26:00,116.665,116.67,116.64,116.66,569400000.0
2007-10-17 23:27:00,116.66,116.66,116.645,116.645,131299998.0
2007-10-17 23:28:00,116.645,116.67,116.645,116.66,223500000.0
2007-10-17 23:29:00,116.66,116.66,116.56,116.56,406300000.0
2007-10-17 23:30:00,116.56,116.57,116.56,116.565,137400000.0
2007-10-17 23:31:00,116.565,116.58,116.555,116.58,171100000.0
2007-10-17 23:32:00,116.58,116.58,116.565,116.565,65300000.0
2007-10-17 23:33:00,116.565,116.565,116.565,116.565,112600000.0
2007-10-17 23:34:00,116.565,116.565,116.555,116.565,116500000.0
2007-10-17 23:35:00,116.555,116.57,116.555,116.56,261700000.0
2007-10-17 23:36:00,116.56,116.56,116.545,116.555,248400000.0
2007-10-17 23:37:00,116.545,116.56,116.53,116.55,194500000.0
2007-10-17 23:38:00,116.55,116.575,116.545,116.565,448899998.0
2007-10-17 23:39:00,116.565,116.6,116.56,116.6,641199999.0
2007-10-17 23:40:00,116.595,116.65,116.585,116.595,1547100000.0
2007-10-17 23:41:00,116.595,116.66,116.595,116.635,1051700000.0
2007-10-17 23:42:00,116.635,116.68,116.63,116.655,923800000.0
2007-10-17 23:43:00,116.655,116.655,116.63,116.645,487500000.0
2007-10-17 23:44:00,116.645,116.655,116.625,116.645,554500000.0
2007-10-17 23:45:00,116.64,116.645,116.625,116.645,500700001.0
2007-10-17 23:46:00,116.64,116.655,116.635,116.645,296000000.0
2007-10-17 23:47:00,116.645,116.655,116.625,116.635,922400012.0
2007-10-17 23:48:00,116.625,116.625,116.55,116.595,1420600032.0
2007-10-17 23:49:00,116.59,116.615,116.59,116.61,264200000.0
2007-10-17 23:50:00,116.61,116.61,116.585,116.585,306600006.0
2007-10-17 23:51:00,116.595,116.61,116.58,116.585,392900003.0
2007-10-17 23:52:00,116.58,116.605,116.575,116.6,332300000.0
2007-10-17 23:53:00,116.6,116.6,116.585,116.585,162000001.0
2007-10-17 23:54:00,116.595,116.61,116.585,116.61,232300002.0
2007-10-17 23:55:00,116.61,116.61,116.61,116.61,65600000.0
2007-10-17 23:56:00,116.61,116.61,116.575,116.585,186400000.0
2007-10-17 23:57:00,116.585,116.585,116.575,116.585,20200000.0
2007-10-17 23:58:00,116.585,116.585,116.585,116.585,24000000.0
2007-10-17 23:59:00,116.585,116.585,116.56,116.57,92399999.0
2007-10-18 00:00:00,116.58,116.585,116.555,116.565,61600000.0
2007-10-18 00:01:00,116.565,116.57,116.555,116.555,235299999.0
2007-10-18 00:02:00,116.56,116.57,116.555,116.57,297700000.0
2007-10-18 00:03:00,116.57,116.59,116.56,116.57,562200000.0
2007-10-18 00:04:00,116.57,116.57,116.53,116.54,616400000.0
2007-10-18 00:05:00,116.54,116.55,116.53,116.55,588100000.0
2007-10-18 00:06:00,116.54,116.56,116.54,116.56,504100003.0
2007-10-18 00:07:00,116.555,116.585,116.555,116.56,614500000.0
2007-10-18 00:08:00,116.56,116.57,116.54,116.55,392800000.0
2007-10-18 00:09:00,116.55,116.55,116.545,116.55,151000000.0
2007-10-18 00:10:00,116.55,116.56,116.545,116.555,257200000.0
2007-10-18 00:11:00,116.555,116.56,116.545,116.555,523900000.0
2007-10-18 00:12:00,116.56,116.56,116.53,116.55,219800000.0
2007-10-18 00:13:00,116.55,116.55,116.525,116.54,803699990.0
2007-10-18 00:14:00,116.54,116.54,116.51,116.51,513600000.0
2007-10-18 00:15:00,116.51,116.52,116.5,116.5,683800000.0
2007-10-18 00:16:00,116.5,116.52,116.49,116.495,486000000.0
2007-10-18 00:17:00,116.495,116.52,116.495,116.515,854700000.0
2007-10-18 00:18:00,116.515,116.54,116.51,116.525,181400000.0
2007-10-18 00:19:00,116.52,116.52,116.485,116.5,661599997.0
2007-10-18 00:20:00,116.5,116.5,116.48,116.5,653400000.0
2007-10-18 00:21:00,116.5,116.505,116.495,116.505,412499998.0
2007-10-18 00:22:00,116.505,116.52,116.5,116.5,308000000.0
2007-10-18 00:23:00,116.5,116.5,116.49,116.495,433100008.0
2007-10-18 00:24:00,116.495,116.5,116.495,116.5,167200000.0
2007-10-18 00:25:00,116.495,116.5,116.495,116.495,173600000.0
2007-10-18 00:26:00,116.5,116.5,116.495,116.495,149400000.0
2007-10-18 00:27:00,116.495,116.51,116.495,116.495,433200000.0
2007-10-18 00:28:00,116.5,116.505,116.5,116.505,42400000.0
2007-10-18 00:29:00,116.5,116.505,116.485,116.485,90100000.0
2007-10-18 00:30:00,116.495,116.51,116.495,116.505,435799996.0
2007-10-18 00:31:00,116.505,116.52,116.505,116.505,939700010.0
2007-10-18 00:32:00,116.5,116.52,116.5,116.52,298700001.0
2007-10-18 00:33:00,116.52,116.52,116.515,116.52,235800000.0
2007-10-18 00:34:00,116.515,116.52,116.515,116.52,213600000.0
2007-10-18 00:35:00,116.52,116.52,116.52,116.52,182400000.0
2007-10-18 00:36:00,116.52,116.53,116.515,116.53,354800002.0
2007-10-18 00:37:00,116.53,116.53,116.525,116.525,197200000.0
2007-10-18 00:38:00,116.525,116.53,116.515,116.53,402999999.0
2007-10-18 00:39:00,116.53,116.54,116.515,116.54,322299998.0
2007-10-18 00:40:00,116.54,116.54,116.525,116.525,371200000.0
2007-10-18 00:41:00,116.52,116.525,116.515,116.525,106800000.0
2007-10-18 00:42:00,116.525,116.525,116.505,116.525,284199998.0
2007-10-18 00:43:00,116.52,116.53,116.505,116.52,819999997.0
2007-10-18 00:44:00,116.515,116.53,116.505,116.52,449699989.0
2007-10-18 00:45:00,116.52,116.525,116.485,116.505,242900000.0
2007-10-18 00:46:00,116.515,116.515,116.485,116.515,176700000.0
2007-10-18 00:47:00,116.515,116.515,116.49,116.49,196900000.0
2007-10-18 00:48:00,116.49,116.51,116.48,116.5,633400000.0
2007-10-18 00:49:00,116.5,116.51,116.5,116.5,236000000.0
2007-10-18 00:50:00,116.5,116.51,116.48,116.51,186600000.0
2007-10-18 00:51:00,116.51,116.51,116.5,116.5,108000000.0
2007-10-18 00:52:00,116.5,116.505,116.49,116.505,271200000.0
2007-10-18 00:53:00,116.505,116.505,116.49,116.495,291500000.0
2007-10-18 00:54:00,116.495,116.495,116.48,116.495,305200000.0
2007-10-18 00:55:00,116.495,116.495,116.485,116.495,526699999.0
2007-10-18 00:56:00,116.495,116.495,116.475,116.485,741500000.0
2007-10-18 00:57:00,116.49,116.49,116.445,116.45,864200001.0
2007-10-18 00:58:00,116.445,116.47,116.445,116.46,932599996.0
2007-10-18 00:59:00,116.46,116.485,116.46,116.485,424099997.0
2007-10-18 01:00:00,116.485,116.49,116.46,116.465,361600000.0
2007-10-18 01:01:00,116.46,116.46,116.41,116.425,996800000.0
2007-10-18 01:02:00,116.425,116.45,116.425,116.435,732300001.0
2007-10-18 01:03:00,116.435,116.44,116.42,116.42,606400000.0
2007-10-18 01:04:00,116.42,116.43,116.42,116.43,471500000.0
2007-10-18 01:05:00,116.43,116.43,116.415,116.43,697600000.0
2007-10-18 01:06:00,116.43,116.45,116.415,116.415,731399998.0
2007-10-18 01:07:00,116.42,116.44,116.415,116.44,648900000.0
2007-10-18 01:08:00,116.44,116.44,116.42,116.43,746200000.0
2007-10-18 01:09:00,116.43,116.43,116.42,116.43,504700000.0
2007-10-18 01:10:00,116.43,116.43,116.415,116.42,204300000.0
2007-10-18 01:11:00,116.42,116.43,116.415,116.43,399100000.0
2007-10-18 01:12:00,116.43,116.44,116.42,116.42,696800000.0
2007-10-18 01:13:00,116.42,116.43,116.41,116.42,470800000.0
2007-10-18 01:14:00,116.42,116.44,116.415,116.44,422200000.0
2007-10-18 01:15:00,116.44,116.48,116.44,116.48,812800000.0
2007-10-18 01:16:00,116.48,116.5,116.45,116.49,952200000.0
2007-10-18 01:17:00,116.49,116.495,116.475,116.475,514400000.0
2007-10-18 01:18:00,116.475,116.48,116.46,116.46,367200000.0
2007-10-18 01:19:00,116.46,116.465,116.45,116.46,516800000.0
2007-10-18 01:20:00,116.46,116.5,116.455,116.48,1574899996.0
2007-10-18 01:21:00,116.48,116.49,116.475,116.49,362200000.0
2007-10-18 01:22:00,116.49,116.5,116.49,116.5,479399996.0
2007-10-18 01:23:00,116.5,116.51,116.5,116.5,521599999.0
2007-10-18 01:24:00,116.5,116.51,116.475,116.475,744899999.0
2007-10-18 01:25:00,116.475,116.475,116.445,116.45,757700000.0
2007-10-18 01:26:00,116.455,116.47,116.45,116.45,648500001.0
2007-10-18 01:27:00,116.45,116.45,116.425,116.43,788600002.0
2007-10-18 01:28:00,116.43,116.47,116.43,116.47,519800000.0
2007-10-18 01:29:00,116.47,116.47,116.45,116.47,223000000.0
2007-10-18 01:30:00,116.47,116.48,116.465,116.48,318400000.0
2007-10-18 01:31:00,116.48,116.48,116.445,116.46,529200000.0
2007-10-18 01:32:00,116.46,116.46,116.435,116.435,709499997.0
2007-10-18 01:33:00,116.44,116.45,116.425,116.44,873800000.0
2007-10-18 01:34:00,116.44,116.44,116.42,116.435,680600000.0
2007-10-18 01:35:00,116.435,116.435,116.415,116.42,691800000.0
2007-10-18 01:36:00,116.42,116.44,116.42,116.44,737000003.0
2007-10-18 01:37:00,116.44,116.44,116.415,116.415,644200002.0
2007-10-18 01:38:00,116.415,116.42,116.415,116.415,396199998.0
2007-10-18 01:39:00,116.415,116.43,116.415,116.43,566300000.0
2007-10-18 01:40:00,116.43,116.45,116.425,116.44,542600000.0
2007-10-18 01:41:00,116.44,116.44,116.435,116.44,945699984.0
2007-10-18 01:42:00,116.44,116.44,116.435,116.44,423800000.0
2007-10-18 01:43:00,116.44,116.45,116.425,116.425,382500000.0
2007-10-18 01:44:00,116.425,116.44,116.415,116.42,652000012.0
2007-10-18 01:45:00,116.42,116.435,116.415,116.415,513700005.0
2007-10-18 01:46:00,116.42,116.42,116.405,116.42,571600000.0
2007-10-18 01:47:00,116.42,116.44,116.415,116.44,869400006.0
2007-10-18 01:48:00,116.44,116.46,116.435,116.435,794500002.0
2007-10-18 01:49:00,116.435,116.46,116.435,116.46,790200000.0
2007-10-18 01:50:00,116.46,116.47,116.455,116.46,766400000.0
2007-10-18 01:51:00,116.46,116.47,116.42,116.42,710400000.0
2007-10-18 01:52:00,116.42,116.44,116.375,116.395,964200004.0
2007-10-18 01:53:00,116.395,116.42,116.38,116.4,795000003.0
2007-10-18 01:54:00,116.395,116.41,116.38,116.38,503999999.0
2007-10-18 01:55:00,116.38,116.38,116.345,116.36,1230100000.0
2007-10-18 01:56:00,116.36,116.37,116.355,116.37,311400000.0
2007-10-18 01:57:00,116.37,116.37,116.35,116.355,695200000.0
2007-10-18 01:58:00,116.355,116.37,116.325,116.36,1408199995.0
2007-10-18 01:59:00,116.36,116.37,116.36,116.37,1426600000.0
2007-10-18 02:00:00,116.37,116.4,116.36,116.39,1592600000.0
2007-10-18 02:01:00,116.39,116.41,116.38,116.4,1261406000.0
2007-10-18 02:02:00,116.395,116.41,116.39,116.41,564000001.0
2007-10-18 02:03:00,116.41,116.43,116.4,116.42,792000000.0
2007-10-18 02:04:00,116.42,116.43,116.42,116.425,658199990.0
2007-10-18 02:05:00,116.425,116.45,116.425,116.44,784599999.0
2007-10-18 02:06:00,116.44,116.45,116.425,116.45,1288399996.0
2007-10-18 02:07:00,116.45,116.455,116.435,116.44,1694600000.0
2007-10-18 02:08:00,116.44,116.45,116.435,116.44,1578600017.0
2007-10-18 02:09:00,116.44,116.46,116.44,116.46,1478400000.0
2007-10-18 02:10:00,116.46,116.475,116.45,116.46,1045950000.0
2007-10-18 02:11:00,116.46,116.47,116.455,116.46,1295500003.0
2007-10-18 02:12:00,116.46,116.47,116.45,116.45,1259200000.0
2007-10-18 02:13:00,116.45,116.485,116.45,116.455,1622399995.0
2007-10-18 02:14:00,116.46,116.47,116.455,116.46,683400000.0
2007-10-18 02:15:00,116.46,116.48,116.46,116.48,1248800000.0
2007-10-18 02:16:00,116.48,116.48,116.46,116.46,1136700000.0
2007-10-18 02:17:00,116.46,116.46,116.435,116.435,904200015.0
2007-10-18 02:18:00,116.44,116.45,116.43,116.45,469300003.0
2007-10-18 02:19:00,116.45,116.46,116.45,116.46,644900000.0
2007-10-18 02:20:00,116.46,116.465,116.455,116.46,580200006.0
2007-10-18 02:21:00,116.46,116.46,116.45,116.45,276700000.0
2007-10-18 02:22:00,116.45,116.46,116.44,116.46,582400000.0
2007-10-18 02:23:00,116.455,116.46,116.445,116.46,539999996.0
2007-10-18 02:24:00,116.46,116.47,116.455,116.47,429000000.0
2007-10-18 02:25:00,116.47,116.47,116.45,116.46,688600003.0
2007-10-18 02:26:00,116.46,116.46,116.46,116.46,243200000.0
2007-10-18 02:27:00,116.445,116.47,116.445,116.47,1844500005.0
2007-10-18 02:28:00,116.47,116.48,116.46,116.465,479800000.0
2007-10-18 02:29:00,116.465,116.475,116.45,116.45,1028300000.0
2007-10-18 02:30:00,116.45,116.46,116.45,116.45,420000000.0
2007-10-18 02:31:00,116.45,116.45,116.42,116.435,877599997.0
2007-10-18 02:32:00,116.435,116.445,116.435,116.44,401400000.0
2007-10-18 02:33:00,116.44,116.45,116.44,116.44,217800000.0
2007-10-18 02:34:00,116.44,116.44,116.435,116.435,362800000.0
2007-10-18 02:35:00,116.435,116.435,116.42,116.425,802899999.0
2007-10-18 02:36:00,116.42,116.425,116.395,116.41,1386700004.0
2007-10-18 02:37:00,116.41,116.42,116.41,116.42,687200000.0
2007-10-18 02:38:00,116.42,116.43,116.415,116.425,588199996.0
2007-10-18 02:39:00,116.425,116.44,116.425,116.43,247699998.0
2007-10-18 02:40:00,116.43,116.44,116.42,116.44,1103600000.0
2007-10-18 02:41:00,116.44,116.45,116.435,116.45,527399996.0
2007-10-18 02:42:00,116.45,116.45,116.425,116.435,669900000.0
2007-10-18 02:43:00,116.435,116.51,116.435,116.5,1052599993.0
2007-10-18 02:44:00,116.5,116.52,116.46,116.48,838400000.0
2007-10-18 02:45:00,116.48,116.48,116.47,116.475,398400000.0
2007-10-18 02:46:00,116.475,116.49,116.475,116.48,711200000.0
2007-10-18 02:47:00,116.48,116.485,116.45,116.46,1167000000.0
2007-10-18 02:48:00,116.465,116.48,116.455,116.48,1113799999.0
2007-10-18 02:49:00,116.48,116.5,116.47,116.5,672000000.0
2007-10-18 02:50:00,116.5,116.5,116.48,116.485,1519300001.0
2007-10-18 02:51:00,116.485,116.5,116.48,116.5,1370199993.0
2007-10-18 02:52:00,116.5,116.52,116.495,116.52,1112000000.0
2007-10-18 02:53:00,116.52,116.52,116.49,116.49,1346400000.0
2007-10-18 02:54:00,116.49,116.52,116.49,116.52,1677000000.0
2007-10-18 02:55:00,116.515,116.52,116.475,116.495,1141399999.0
2007-10-18 02:56:00,116.495,116.5,116.475,116.48,1263099994.0
2007-10-18 02:57:00,116.475,116.51,116.475,116.51,635999996.0
2007-10-18 02:58:00,116.51,116.51,116.485,116.5,660399999.0
2007-10-18 02:59:00,116.5,116.51,116.495,116.5,803299999.0
2007-10-18 03:00:00,116.5,116.5,116.49,116.49,359400000.0
2007-10-18 03:01:00,116.49,116.5,116.48,116.48,435700000.0
2007-10-18 03:02:00,116.48,116.48,116.47,116.47,511500000.0
2007-10-18 03:03:00,116.47,116.48,116.445,116.445,1001200010.0
2007-10-18 03:04:00,116.445,116.46,116.435,116.455,1251099996.0
2007-10-18 03:05:00,116.455,116.46,116.45,116.455,452000000.0
2007-10-18 03:06:00,116.455,116.46,116.45,116.46,263800000.0
2007-10-18 03:07:00,116.46,116.46,116.435,116.435,670200000.0
2007-10-18 03:08:00,116.435,116.45,116.435,116.45,630800001.0
2007-10-18 03:09:00,116.45,116.45,116.435,116.445,313999999.0
2007-10-18 03:10:00,116.445,116.46,116.445,116.46,384499999.0
2007-10-18 03:11:00,116.46,116.46,116.445,116.45,367300000.0
2007-10-18 03:12:00,116.45,116.46,116.445,116.46,287400000.0
2007-10-18 03:13:00,116.46,116.47,116.455,116.47,581599992.0
2007-10-18 03:14:00,116.465,116.48,116.465,116.48,800499999.0
2007-10-18 03:15:00,116.48,116.49,116.475,116.485,629900006.0
2007-10-18 03:16:00,116.485,116.5,116.48,116.5,651800000.0
2007-10-18 03:17:00,116.495,116.53,116.495,116.53,1126500002.0
2007-10-18 03:18:00,116.53,116.56,116.515,116.55,1472299990.0
2007-10-18 03:19:00,116.55,116.55,116.51,116.51,556400000.0
2007-10-18 03:20:00,116.51,116.52,116.51,116.52,236000000.0
2007-10-18 03:21:00,116.52,116.54,116.51,116.535,699300001.0
2007-10-18 03:22:00,116.54,116.55,116.525,116.535,1000200007.0
2007-10-18 03:23:00,116.54,116.57,116.54,116.545,695699999.0
2007-10-18 03:24:00,116.545,116.56,116.51,116.535,1459400004.0
2007-10-18 03:25:00,116.535,116.55,116.525,116.54,1120100005.0
2007-10-18 03:26:00,116.54,116.54,116.515,116.53,616000008.0
2007-10-18 03:27:00,116.53,116.54,116.505,116.525,955000012.0
2007-10-18 03:28:00,116.525,116.54,116.515,116.54,710800000.0
2007-10-18 03:29:00,116.54,116.54,116.505,116.53,966199999.0
2007-10-18 03:30:00,116.53,116.53,116.5,116.5,266700000.0
2007-10-18 03:31:00,116.5,116.5,116.485,116.5,420600000.0
2007-10-18 03:32:00,116.5,116.51,116.5,116.51,263300000.0
2007-10-18 03:33:00,116.51,116.52,116.505,116.51,152600000.0
2007-10-18 03:34:00,116.515,116.52,116.5,116.51,304300000.0
2007-10-18 03:35:00,116.51,116.51,116.51,116.51,238200000.0
2007-10-18 03:36:00,116.51,116.51,116.485,116.49,408700000.0
2007-10-18 03:37:00,116.49,116.51,116.48,116.5,430500002.0
2007-10-18 03:38:00,116.5,116.52,116.5,116.51,356800000.0
2007-10-18 03:39:00,116.51,116.52,116.51,116.515,155400000.0
2007-10-18 03:40:00,116.515,116.53,116.505,116.52,804699996.0
2007-10-18 03:41:00,116.52,116.52,116.515,116.515,195400000.0
2007-10-18 03:42:00,116.52,116.52,116.495,116.51,908500004.0
2007-10-18 03:43:00,116.51,116.53,116.505,116.52,899199997.0
2007-10-18 03:44:00,116.52,116.53,116.515,116.52,930999998.0
2007-10-18 03:45:00,116.52,116.53,116.52,116.52,547200000.0
2007-10-18 03:46:00,116.52,116.53,116.52,116.52,427400000.0
2007-10-18 03:47:00,116.52,116.52,116.51,116.51,597800000.0
2007-10-18 03:48:00,116.51,116.52,116.505,116.51,376600000.0
2007-10-18 03:49:00,116.51,116.52,116.505,116.52,592700000.0
2007-10-18 03:50:00,116.515,116.52,116.505,116.51,414699994.0
2007-10-18 03:51:00,116.51,116.51,116.485,116.49,652800000.0
2007-10-18 03:52:00,116.49,116.51,116.49,116.505,442600000.0
2007-10-18 03:53:00,116.51,116.52,116.51,116.52,513400000.0
2007-10-18 03:54:00,116.52,116.53,116.515,116.53,514499993.0
2007-10-18 03:55:00,116.53,116.53,116.52,116.53,328600000.0
2007-10-18 03:56:00,116.525,116.55,116.52,116.55,276700000.0
2007-10-18 03:57:00,116.55,116.56,116.54,116.545,444700000.0
2007-10-18 03:58:00,116.545,116.585,116.545,116.58,520900000.0
2007-10-18 03:59:00,116.58,116.58,116.56,116.565,613100000.0
2007-10-18 04:00:00,116.565,116.59,116.55,116.555,853000000.0
2007-10-18 04:01:00,116.56,116.57,116.55,116.55,612800000.0
2007-10-18 04:02:00,116.55,116.55,116.515,116.52,458800000.0
2007-10-18 04:03:00,116.52,116.52,116.51,116.51,250400000.0
2007-10-18 04:04:00,116.51,116.51,116.475,116.48,824700007.0
2007-10-18 04:05:00,116.48,116.5,116.475,116.5,1224199999.0
2007-10-18 04:06:00,116.5,116.5,116.495,116.5,423400005.0
2007-10-18 04:07:00,116.5,116.51,116.5,116.5,320150000.0
2007-10-18 04:08:00,116.5,116.5,116.485,116.485,206500000.0
2007-10-18 04:09:00,116.485,116.49,116.48,116.48,335900000.0
2007-10-18 04:10:00,116.48,116.49,116.48,116.49,842399998.0
2007-10-18 04:11:00,116.49,116.49,116.475,116.49,965900013.0
2007-10-18 04:12:00,116.49,116.5,116.49,116.5,1470599993.0
2007-10-18 04:13:00,116.5,116.5,116.5,116.5,973099991.0
2007-10-18 04:14:00,116.5,116.51,116.5,116.51,332400000.0
2007-10-18 04:15:00,116.51,116.52,116.51,116.52,202000000.0
2007-10-18 04:16:00,116.52,116.52,116.505,116.51,696600006.0
2007-10-18 04:17:00,116.51,116.51,116.48,116.48,344200000.0
2007-10-18 04:18:00,116.48,116.49,116.48,116.49,209800000.0
2007-10-18 04:19:00,116.49,116.5,116.485,116.49,359700001.0
2007-10-18 04:20:00,116.49,116.5,116.48,116.5,139900000.0
2007-10-18 04:21:00,116.5,116.5,116.495,116.5,289900000.0
2007-10-18 04:22:00,116.5,116.5,116.48,116.5,339100003.0
2007-10-18 04:23:00,116.5,116.5,116.475,116.49,313599999.0
2007-10-18 04:24:00,116.49,116.49,116.465,116.49,804600000.0
2007-10-18 04:25:00,116.49,116.49,116.465,116.465,575499998.0
2007-10-18 04:26:00,116.465,116.48,116.465,116.48,293300000.0
2007-10-18 04:27:00,116.48,116.48,116.455,116.455,480899997.0
2007-10-18 04:28:00,116.455,116.47,116.44,116.445,1024500002.0
2007-10-18 04:29:00,116.445,116.455,116.44,116.455,355700003.0
2007-10-18 04:30:00,116.46,116.47,116.455,116.47,458000000.0
2007-10-18 04:31:00,116.47,116.47,116.46,116.465,148200000.0
2007-10-18 04:32:00,116.465,116.465,116.41,116.41,1116100000.0
2007-10-18 04:33:00,116.41,116.43,116.405,116.43,1261700004.0
2007-10-18 04:34:00,116.43,116.45,116.43,116.44,603200000.0
2007-10-18 04:35:00,116.44,116.45,116.43,116.43,788100001.0
2007-10-18 04:36:00,116.435,116.45,116.42,116.45,696500002.0
2007-10-18 04:37:00,116.45,116.45,116.435,116.44,429400000.0
2007-10-18 04:38:00,116.44,116.45,116.42,116.45,1082000001.0
2007-10-18 04:39:00,116.45,116.47,116.445,116.455,1935599988.0
2007-10-18 04:40:00,116.46,116.46,116.445,116.445,548100002.0
2007-10-18 04:41:00,116.445,116.46,116.435,116.45,584000002.0
2007-10-18 04:42:00,116.45,116.45,116.43,116.43,196700000.0
2007-10-18 04:43:00,116.44,116.44,116.41,116.43,376599994.0
2007-10-18 04:44:00,116.425,116.44,116.425,116.43,406100000.0
2007-10-18 04:45:00,116.43,116.44,116.43,116.44,356000000.0
2007-10-18 04:46:00,116.44,116.46,116.435,116.445,344299999.0
2007-10-18 04:47:00,116.445,116.46,116.445,116.45,642099992.0
2007-10-18 04:48:00,116.45,116.45,116.445,116.445,297800000.0
2007-10-18 04:49:00,116.445,116.45,116.445,116.45,144000000.0
2007-10-18 04:50:00,116.45,116.45,116.445,116.45,160600000.0
2007-10-18 04:51:00,116.45,116.45,116.435,116.44,699199998.0
2007-10-18 04:52:00,116.44,116.46,116.44,116.445,916499999.0
2007-10-18 04:53:00,116.45,116.45,116.43,116.44,664899993.0
2007-10-18 04:54:00,116.44,116.45,116.435,116.44,605300001.0
2007-10-18 04:55:00,116.44,116.44,116.425,116.425,466999999.0
2007-10-18 04:56:00,116.425,116.44,116.425,116.43,1478299990.0
2007-10-18 04:57:00,116.43,116.44,116.43,116.44,517600000.0
2007-10-18 04:58:00,116.44,116.45,116.435,116.445,815499991.0
2007-10-18 04:59:00,116.445,116.45,116.435,116.435,532499998.0
2007-10-18 05:00:00,116.435,116.44,116.435,116.44,412900000.0
2007-10-18 05:01:00,116.44,116.45,116.425,116.425,549799999.0
2007-10-18 05:02:00,116.425,116.44,116.425,116.43,1329799991.0
2007-10-18 05:03:00,116.43,116.44,116.425,116.435,1102000000.0
2007-10-18 05:04:00,116.44,116.44,116.425,116.435,802399998.0
2007-10-18 05:05:00,116.435,116.435,116.43,116.435,144199995.0
2007-10-18 05:06:00,116.43,116.44,116.43,116.435,119800000.0
2007-10-18 05:07:00,116.44,116.44,116.435,116.435,276000000.0
2007-10-18 05:08:00,116.435,116.44,116.435,116.435,158400000.0
2007-10-18 05:09:00,116.435,116.45,116.425,116.445,377300000.0
2007-10-18 05:10:00,116.445,116.45,116.435,116.45,576900007.0
2007-10-18 05:11:00,116.44,116.45,116.44,116.45,109600000.0
2007-10-18 05:12:00,116.45,116.45,116.435,116.44,190800001.0
2007-10-18 05:13:00,116.45,116.45,116.435,116.45,364800000.0
2007-10-18 05:14:00,116.45,116.45,116.435,116.44,395000000.0
2007-10-18 05:15:00,116.44,116.44,116.435,116.44,365600000.0
2007-10-18 05:16:00,116.44,116.45,116.44,116.45,279200000.0
2007-10-18 05:17:00,116.445,116.45,116.44,116.45,293600000.0
2007-10-18 05:18:00,116.45,116.45,116.425,116.425,424200000.0
2007-10-18 05:19:00,116.425,116.435,116.425,116.435,166100000.0
2007-10-18 05:20:00,116.435,116.45,116.435,116.445,388200000.0
2007-10-18 05:21:00,116.445,116.47,116.445,116.47,422700000.0
2007-10-18 05:22:00,116.47,116.47,116.445,116.465,1022899998.0
2007-10-18 05:23:00,116.47,116.47,116.445,116.455,215900000.0
2007-10-18 05:24:00,116.455,116.47,116.455,116.47,179100000.0
2007-10-18 05:25:00,116.47,116.47,116.455,116.46,384400000.0
2007-10-18 05:26:00,116.46,116.46,116.455,116.455,98400000.0
2007-10-18 05:27:00,116.455,116.46,116.455,116.455,157200000.0
2007-10-18 05:28:00,116.455,116.46,116.455,116.455,341800000.0
2007-10-18 05:29:00,116.455,116.46,116.44,116.45,387000000.0
2007-10-18 05:30:00,116.45,116.45,116.425,116.425,555000007.0
2007-10-18 05:31:00,116.425,116.455,116.425,116.455,330800002.0
2007-10-18 05:32:00,116.455,116.455,116.45,116.45,223200000.0
2007-10-18 05:33:00,116.45,116.45,116.445,116.45,226200000.0
2007-10-18 05:34:00,116.45,116.45,116.435,116.45,335999996.0
2007-10-18 05:35:00,116.45,116.45,116.44,116.44,223500000.0
2007-10-18 05:36:00,116.44,116.44,116.435,116.44,377999991.0
2007-10-18 05:37:00,116.435,116.44,116.435,116.44,70800000.0
2007-10-18 05:38:00,116.44,116.44,116.435,116.435,152800000.0
2007-10-18 05:39:00,116.435,116.435,116.43,116.43,198700000.0
2007-10-18 05:40:00,116.43,116.44,116.43,116.435,300600001.0
2007-10-18 05:41:00,116.435,116.435,116.43,116.435,142700000.0
2007-10-18 05:42:00,116.435,116.435,116.435,116.435,124800000.0
2007-10-18 05:43:00,116.435,116.44,116.435,116.435,639999992.0
2007-10-18 05:44:00,116.435,116.45,116.435,116.44,1280499990.0
2007-10-18 05:45:00,116.44,116.45,116.435,116.435,573799997.0
2007-10-18 05:46:00,116.435,116.45,116.435,116.44,512300002.0
2007-10-18 05:47:00,116.44,116.45,116.435,116.44,394200000.0
2007-10-18 05:48:00,116.44,116.44,116.435,116.435,339200000.0
2007-10-18 05:49:00,116.435,116.44,116.435,116.435,383090000.0
2007-10-18 05:50:00,116.435,116.44,116.435,116.435,506800000.0
2007-10-18 05:51:00,116.435,116.435,116.425,116.425,81200000.0
2007-10-18 05:52:00,116.425,116.435,116.42,116.42,194300000.0
2007-10-18 05:53:00,116.42,116.43,116.415,116.43,230100000.0
2007-10-18 05:54:00,116.425,116.43,116.42,116.425,95300000.0
2007-10-18 05:55:00,116.425,116.425,116.41,116.41,207200000.0
2007-10-18 05:56:00,116.41,116.42,116.41,116.42,270500000.0
2007-10-18 05:57:00,116.42,116.42,116.415,116.415,96000000.0
2007-10-18 05:58:00,116.415,116.42,116.4,116.4,145700000.0
2007-10-18 05:59:00,116.4,116.405,116.385,116.4,488000000.0
2007-10-18 06:00:00,116.395,116.41,116.395,116.41,712400000.0
2007-10-18 06:01:00,116.41,116.42,116.405,116.405,813599991.0
2007-10-18 06:02:00,116.405,116.42,116.405,116.42,484399999.0
2007-10-18 06:03:00,116.42,116.42,116.4,116.41,1342400000.0
2007-10-18 06:04:00,116.41,116.42,116.41,116.41,460000000.0
2007-10-18 06:05:00,116.41,116.43,116.405,116.43,381600000.0
2007-10-18 06:06:00,116.43,116.44,116.415,116.42,1335599988.0
2007-10-18 06:07:00,116.42,116.43,116.42,116.42,1084799986.0
2007-10-18 06:08:00,116.42,116.44,116.42,116.43,1395199994.0
2007-10-18 06:09:00,116.43,116.44,116.425,116.425,760599989.0
2007-10-18 06:10:00,116.43,116.44,116.425,116.425,558000000.0
2007-10-18 06:11:00,116.425,116.45,116.425,116.45,455900003.0
2007-10-18 06:12:00,116.45,116.45,116.435,116.445,586199999.0
2007-10-18 06:13:00,116.445,116.45,116.44,116.44,197800000.0
2007-10-18 06:14:00,116.44,116.445,116.44,116.445,363700000.0
2007-10-18 06:15:00,116.445,116.46,116.445,116.46,356400000.0
2007-10-18 06:16:00,116.46,116.47,116.46,116.46,371600000.0
2007-10-18 06:17:00,116.46,116.47,116.46,116.465,354400000.0
2007-10-18 06:18:00,116.465,116.47,116.45,116.46,579200000.0
2007-10-18 06:19:00,116.46,116.46,116.44,116.45,533600000.0
2007-10-18 06:20:00,116.45,116.45,116.425,116.425,857799995.0
2007-10-18 06:21:00,116.43,116.44,116.425,116.44,548499998.0
2007-10-18 06:22:00,116.44,116.44,116.425,116.43,64600000.0
2007-10-18 06:23:00,116.43,116.44,116.43,116.44,75200000.0
2007-10-18 06:24:00,116.44,116.48,116.435,116.465,815199994.0
2007-10-18 06:25:00,116.47,116.47,116.44,116.45,695000004.0
2007-10-18 06:26:00,116.45,116.46,116.445,116.45,935900002.0
2007-10-18 06:27:00,116.45,116.46,116.45,116.46,416000000.0
2007-10-18 06:28:00,116.46,116.46,116.445,116.46,1080200003.0
2007-10-18 06:29:00,116.46,116.46,116.45,116.46,716300000.0
2007-10-18 06:30:00,116.46,116.46,116.45,116.46,571500001.0
2007-10-18 06:31:00,116.46,116.46,116.45,116.46,760899994.0
2007-10-18 06:32:00,116.46,116.46,116.44,116.455,462199990.0
2007-10-18 06:33:00,116.45,116.46,116.45,116.46,346399994.0
2007-10-18 06:34:00,116.46,116.46,116.455,116.46,509199988.0
2007-10-18 06:35:00,116.46,116.46,116.45,116.455,478099998.0
2007-10-18 06:36:00,116.455,116.47,116.455,116.47,817499997.0
2007-10-18 06:37:00,116.46,116.47,116.455,116.455,870699992.0
2007-10-18 06:38:00,116.455,116.46,116.44,116.45,1029699998.0
2007-10-18 06:39:00,116.45,116.465,116.45,116.46,1060800000.0
2007-10-18 06:40:00,116.46,116.47,116.45,116.46,1075200000.0
2007-10-18 06:41:00,116.46,116.47,116.455,116.46,249600000.0
2007-10-18 06:42:00,116.46,116.47,116.46,116.46,444000000.0
2007-10-18 06:43:00,116.46,116.46,116.445,116.455,216599999.0
2007-10-18 06:44:00,116.455,116.47,116.445,116.45,639600003.0
2007-10-18 06:45:00,116.45,116.46,116.445,116.455,809300005.0
2007-10-18 06:46:00,116.455,116.46,116.45,116.46,579200000.0
2007-10-18 06:47:00,116.46,116.46,116.45,116.46,757700000.0
2007-10-18 06:48:00,116.46,116.46,116.445,116.455,312199999.0
2007-10-18 06:49:00,116.455,116.455,116.44,116.44,446899997.0
2007-10-18 06:50:00,116.455,116.46,116.44,116.46,522500000.0
2007-10-18 06:51:00,116.46,116.46,116.445,116.445,335800000.0
2007-10-18 06:52:00,116.45,116.46,116.445,116.45,446800001.0
2007-10-18 06:53:00,116.445,116.46,116.445,116.46,450100000.0
2007-10-18 06:54:00,116.46,116.46,116.445,116.45,956299993.0
2007-10-18 06:55:00,116.45,116.45,116.45,116.45,136000000.0
2007-10-18 06:56:00,116.45,116.46,116.445,116.45,658300002.0
2007-10-18 06:57:00,116.45,116.46,116.45,116.455,392000000.0
2007-10-18 06:58:00,116.455,116.47,116.455,116.47,375600000.0
2007-10-18 06:59:00,116.47,116.48,116.46,116.48,653099995.0
2007-10-18 07:00:00,116.475,116.485,116.465,116.47,728200001.0
2007-10-18 07:01:00,116.47,116.47,116.455,116.455,292900000.0
2007-10-18 07:02:00,116.455,116.47,116.455,116.47,516799992.0
2007-10-18 07:03:00,116.47,116.47,116.455,116.46,454400000.0
2007-10-18 07:04:00,116.455,116.47,116.455,116.47,604799998.0
2007-10-18 07:05:00,116.47,116.47,116.455,116.47,529300000.0
2007-10-18 07:06:00,116.47,116.475,116.45,116.46,843399991.0
2007-10-18 07:07:00,116.46,116.47,116.46,116.47,485600002.0
2007-10-18 07:08:00,116.47,116.48,116.46,116.48,551200000.0
2007-10-18 07:09:00,116.48,116.48,116.465,116.465,266400000.0
2007-10-18 07:10:00,116.465,116.47,116.46,116.47,359200001.0
2007-10-18 07:11:00,116.47,116.475,116.465,116.47,232800000.0
2007-10-18 07:12:00,116.47,116.475,116.465,116.465,288000000.0
2007-10-18 07:13:00,116.465,116.475,116.455,116.47,347700000.0
2007-10-18 07:14:00,116.47,116.47,116.47,116.47,264000000.0
2007-10-18 07:15:00,116.47,116.48,116.46,116.48,337299999.0
2007-10-18 07:16:00,116.48,116.48,116.465,116.47,308700000.0
2007-10-18 07:17:00,116.48,116.48,116.455,116.455,200100000.0
2007-10-18 07:18:00,116.455,116.48,116.455,116.48,199600000.0
2007-10-18 07:19:00,116.48,116.48,116.465,116.47,213899999.0
2007-10-18 07:20:00,116.465,116.47,116.465,116.465,175799998.0
2007-10-18 07:21:00,116.46,116.47,116.46,116.465,214699997.0
2007-10-18 07:22:00,116.465,116.47,116.465,116.47,148000000.0
2007-10-18 07:23:00,116.47,116.475,116.465,116.475,299099995.0
2007-10-18 07:24:00,116.47,116.475,116.455,116.47,633499997.0
2007-10-18 07:25:00,116.47,116.48,116.46,116.48,384500000.0
2007-10-18 07:26:00,116.465,116.48,116.455,116.475,781600010.0
2007-10-18 07:27:00,116.47,116.48,116.465,116.48,606400000.0
2007-10-18 07:28:00,116.48,116.48,116.47,116.48,448300000.0
2007-10-18 07:29:00,116.48,116.48,116.48,116.48,202800000.0
2007-10-18 07:30:00,116.48,116.48,116.465,116.48,236299998.0
2007-10-18 07:31:00,116.48,116.48,116.475,116.48,210400000.0
2007-10-18 07:32:00,116.48,116.51,116.48,116.495,1130000003.0
2007-10-18 07:33:00,116.5,116.5,116.48,116.5,1620400000.0
2007-10-18 07:34:00,116.505,116.52,116.5,116.52,1620400000.0
2007-10-18 07:35:00,116.52,116.54,116.52,116.54,2028199986.0
2007-10-18 07:36:00,116.55,116.56,116.545,116.56,2028199986.0
2007-10-18 07:37:00,116.56,116.56,116.54,116.55,887899992.0
2007-10-18 07:38:00,116.55,116.55,116.52,116.53,1799599993.0
2007-10-18 07:39:00,116.535,116.56,116.535,116.56,1799599993.0
2007-10-18 07:40:00,116.56,116.59,116.55,116.57,1969600000.0
2007-10-18 07:41:00,116.58,116.61,116.58,116.59,1969600000.0
2007-10-18 07:42:00,116.57,116.61,116.57,116.61,1668799976.0
2007-10-18 07:43:00,116.615,116.64,116.61,116.63,1668799976.0
2007-10-18 07:44:00,116.61,116.61,116.6,116.61,2045800016.0
2007-10-18 07:45:00,116.61,116.61,116.585,116.6,2045800016.0
2007-10-18 07:46:00,116.595,116.6,116.585,116.595,1779200005.0
2007-10-18 07:47:00,116.595,116.62,116.595,116.6,1317100002.0
2007-10-18 07:48:00,116.6,116.61,116.59,116.59,1263099993.0
2007-10-18 07:49:00,116.595,116.61,116.59,116.59,1263099993.0
2007-10-18 07:50:00,116.595,116.6,116.575,116.6,1120100003.0
2007-10-18 07:51:00,116.6,116.61,116.59,116.6,615800000.0
2007-10-18 07:52:00,116.6,116.6,116.585,116.6,1652699996.0
2007-10-18 07:53:00,116.595,116.61,116.595,116.6,1279000001.0
2007-10-18 07:54:00,116.6,116.6,116.59,116.59,664000000.0
2007-10-18 07:55:00,116.59,116.59,116.575,116.58,840000000.0
2007-10-18 07:56:00,116.58,116.58,116.57,116.57,994500000.0
2007-10-18 07:57:00,116.57,116.58,116.565,116.58,1340600000.0
2007-10-18 07:58:00,116.58,116.58,116.56,116.57,1885899996.0
2007-10-18 07:59:00,116.56,116.57,116.55,116.56,1885899996.0
2007-10-18 08:00:00,116.57,116.59,116.57,116.58,1885899996.0
2007-10-18 08:01:00,116.59,116.61,116.59,116.59,1885899996.0
2007-10-18 08:02:00,116.59,116.6,116.575,116.575,685200000.0
2007-10-18 08:03:00,116.575,116.58,116.545,116.555,1017600000.0
2007-10-18 08:04:00,116.555,116.57,116.555,116.57,755500000.0
2007-10-18 08:05:00,116.57,116.6,116.57,116.59,830200000.0
2007-10-18 08:06:00,116.59,116.61,116.585,116.6,909500001.0
2007-10-18 08:07:00,116.6,116.61,116.59,116.59,744800000.0
2007-10-18 08:08:00,116.59,116.59,116.565,116.58,649800000.0
2007-10-18 08:09:00,116.58,116.58,116.57,116.57,640000000.0
2007-10-18 08:10:00,116.57,116.57,116.565,116.57,749200000.0
2007-10-18 08:11:00,116.57,116.59,116.565,116.59,832500000.0
2007-10-18 08:12:00,116.59,116.59,116.58,116.59,1021600000.0
2007-10-18 08:13:00,116.59,116.59,116.58,116.58,540300000.0
2007-10-18 08:14:00,116.58,116.6,116.57,116.59,1095300000.0
2007-10-18 08:15:00,116.59,116.595,116.58,116.59,759100000.0
2007-10-18 08:16:00,116.59,116.59,116.575,116.58,517500000.0
2007-10-18 08:17:00,116.58,116.59,116.58,116.58,511200000.0
2007-10-18 08:18:00,116.58,116.59,116.555,116.56,746600001.0
2007-10-18 08:19:00,116.56,116.56,116.495,116.51,967699999.0
2007-10-18 08:20:00,116.51,116.52,116.495,116.52,1005700003.0
2007-10-18 08:21:00,116.52,116.52,116.505,116.505,955599994.0
2007-10-18 08:22:00,116.505,116.505,116.485,116.5,1179400005.0
2007-10-18 08:23:00,116.5,116.5,116.475,116.49,1354500009.0
2007-10-18 08:24:00,116.49,116.51,116.485,116.51,1298200002.0
2007-10-18 08:25:00,116.51,116.54,116.485,116.54,791400000.0
2007-10-18 08:26:00,116.54,116.55,116.53,116.54,1159000000.0
2007-10-18 08:27:00,116.535,116.56,116.52,116.535,1438900008.0
2007-10-18 08:28:00,116.535,116.545,116.52,116.545,1788199996.0
2007-10-18 08:29:00,116.545,116.545,116.53,116.54,796399986.0
2007-10-18 08:30:00,116.535,116.55,116.53,116.54,979199999.0
2007-10-18 08:31:00,116.54,116.55,116.53,116.545,1297600000.0
2007-10-18 08:32:00,116.545,116.57,116.54,116.57,1194400000.0
2007-10-18 08:33:00,116.57,116.58,116.545,116.55,1304600028.0
2007-10-18 08:34:00,116.545,116.55,116.535,116.55,1896800018.0
2007-10-18 08:35:00,116.55,116.585,116.545,116.585,1208799982.0
2007-10-18 08:36:00,116.585,116.595,116.575,116.585,709600000.0
2007-10-18 08:37:00,116.585,116.595,116.56,116.56,2123100001.0
2007-10-18 08:38:00,116.56,116.56,116.555,116.555,940200014.0
2007-10-18 08:39:00,116.555,116.59,116.555,116.58,1473800002.0
2007-10-18 08:40:00,116.56,116.57,116.55,116.55,1525299995.0
2007-10-18 08:41:00,116.56,116.56,116.55,116.56,1525299995.0
2007-10-18 08:42:00,116.57,116.575,116.555,116.565,1525299995.0
2007-10-18 08:43:00,116.565,116.595,116.565,116.58,1215999999.0
2007-10-18 08:44:00,116.58,116.59,116.565,116.57,1475300001.0
2007-10-18 08:45:00,116.57,116.6,116.57,116.595,1490100000.0
2007-10-18 08:46:00,116.595,116.6,116.58,116.58,1739800002.0
2007-10-18 08:47:00,116.58,116.59,116.58,116.59,899800000.0
2007-10-18 08:48:00,116.59,116.59,116.575,116.58,777200006.0
2007-10-18 08:49:00,116.58,116.59,116.58,116.58,1183000000.0
2007-10-18 08:50:00,116.58,116.59,116.57,116.59,828800000.0
2007-10-18 08:51:00,116.59,116.59,116.58,116.58,536000000.0
2007-10-18 08:52:00,116.58,116.58,116.54,116.56,1466600017.0
2007-10-18 08:53:00,116.56,116.56,116.55,116.56,955200000.0
2007-10-18 08:54:00,116.56,116.56,116.54,116.545,1263700000.0
2007-10-18 08:55:00,116.545,116.545,116.53,116.53,474899999.0
2007-10-18 08:56:00,116.53,116.535,116.495,116.52,1617199978.0
2007-10-18 08:57:00,116.52,116.54,116.52,116.53,1112400004.0
2007-10-18 08:58:00,116.53,116.54,116.515,116.53,1241900002.0
2007-10-18 08:59:00,116.525,116.55,116.52,116.54,1068100003.0
2007-10-18 09:00:00,116.54,116.54,116.52,116.54,1493200000.0
2007-10-18 09:01:00,116.54,116.55,116.525,116.525,1311499998.0
2007-10-18 09:02:00,116.53,116.53,116.53,116.53,982100000.0
2007-10-18 09:03:00,116.54,116.54,116.525,116.54,982100000.0
2007-10-18 09:04:00,116.535,116.55,116.525,116.54,1247099991.0
2007-10-18 09:05:00,116.54,116.57,116.54,116.56,902599997.0
2007-10-18 09:06:00,116.555,116.58,116.555,116.58,2065199986.0
2007-10-18 09:07:00,116.58,116.6,116.56,116.58,1144800000.0
2007-10-18 09:08:00,116.58,116.59,116.56,116.57,1915399993.0
2007-10-18 09:09:00,116.565,116.59,116.565,116.58,1915399993.0
2007-10-18 09:10:00,116.58,116.59,116.565,116.57,1930799976.0
2007-10-18 09:11:00,116.56,116.57,116.55,116.55,1951799973.0
2007-10-18 09:12:00,116.56,116.56,116.53,116.53,1951799973.0
2007-10-18 09:13:00,116.51,116.55,116.51,116.55,1761700001.0
2007-10-18 09:14:00,116.56,116.58,116.54,116.56,1761700001.0
2007-10-18 09:15:00,116.555,116.58,116.545,116.57,1685800008.0
2007-10-18 09:16:00,116.57,116.58,116.545,116.545,1424799997.0
2007-10-18 09:17:00,116.545,116.56,116.53,116.545,916499995.0
2007-10-18 09:18:00,116.54,116.545,116.515,116.53,1641100002.0
2007-10-18 09:19:00,116.53,116.55,116.52,116.52,2034700004.0
2007-10-18 09:20:00,116.525,116.53,116.505,116.51,1372100013.0
2007-10-18 09:21:00,116.51,116.54,116.505,116.54,1949700011.0
2007-10-18 09:22:00,116.54,116.54,116.48,116.505,792800000.0
2007-10-18 09:23:00,116.505,116.51,116.49,116.5,1130000000.0
2007-10-18 09:24:00,116.5,116.51,116.5,116.5,671200000.0
2007-10-18 09:25:00,116.5,116.5,116.475,116.475,864000000.0
2007-10-18 09:26:00,116.475,116.49,116.465,116.47,1112100000.0
2007-10-18 09:27:00,116.465,116.49,116.46,116.49,1399299998.0
2007-10-18 09:28:00,116.49,116.49,116.45,116.45,1334100003.0
2007-10-18 09:29:00,116.45,116.47,116.45,116.47,718900000.0
2007-10-18 09:30:00,116.47,116.47,116.45,116.47,517380000.0
2007-10-18 09:31:00,116.47,116.47,116.445,116.45,862999985.0
2007-10-18 09:32:00,116.45,116.46,116.445,116.445,423200000.0
2007-10-18 09:33:00,116.445,116.46,116.44,116.445,876400006.0
2007-10-18 09:34:00,116.445,116.48,116.445,116.455,1695699996.0
2007-10-18 09:35:00,116.44,116.45,116.43,116.45,1217500000.0
2007-10-18 09:36:00,116.45,116.46,116.4,116.41,1217500000.0
2007-10-18 09:37:00,116.41,116.41,116.36,116.38,1955200000.0
2007-10-18 09:38:00,116.37,116.38,116.35,116.36,1955200000.0
2007-10-18 09:39:00,116.35,116.36,116.32,116.32,1955200000.0
2007-10-18 09:40:00,116.31,116.31,116.26,116.28,1955200000.0
2007-10-18 09:41:00,116.27,116.32,116.27,116.32,1955200000.0
2007-10-18 09:42:00,116.33,116.33,116.31,116.33,1955200000.0
2007-10-18 09:43:00,116.34,116.35,116.325,116.35,1955200000.0
2007-10-18 09:44:00,116.35,116.36,116.34,116.36,2017599997.0
2007-10-18 09:45:00,116.36,116.38,116.35,116.38,1679999987.0
2007-10-18 09:46:00,116.39,116.41,116.38,116.41,1872799999.0
2007-10-18 09:47:00,116.4,116.4,116.33,116.35,1872799999.0
2007-10-18 09:48:00,116.34,116.35,116.33,116.34,1872799999.0
2007-10-18 09:49:00,116.35,116.36,116.335,116.35,1872799999.0
2007-10-18 09:50:00,116.35,116.36,116.34,116.355,1746600002.0
2007-10-18 09:51:00,116.35,116.355,116.335,116.345,1552599986.0
2007-10-18 09:52:00,116.35,116.355,116.325,116.33,1697999979.0
2007-10-18 09:53:00,116.325,116.345,116.325,116.34,1856700012.0
2007-10-18 09:54:00,116.34,116.345,116.295,116.305,1635300013.0
2007-10-18 09:55:00,116.31,116.31,116.29,116.29,2144800007.0
2007-10-18 09:56:00,116.28,116.29,116.27,116.29,2144800007.0
2007-10-18 09:57:00,116.3,116.3,116.29,116.3,2144800007.0
2007-10-18 09:58:00,116.29,116.3,116.28,116.29,2144800007.0
2007-10-18 09:59:00,116.28,116.29,116.27,116.28,2144800007.0
2007-10-18 10:00:00,116.295,116.31,116.285,116.285,2144800007.0
2007-10-18 10:01:00,116.27,116.28,116.27,116.27,1246299976.0
2007-10-18 10:02:00,116.29,116.32,116.285,116.295,1246299976.0
2007-10-18 10:03:00,116.28,116.29,116.25,116.25,1624500004.0
2007-10-18 10:04:00,116.24,116.24,116.13,116.15,1624500004.0
2007-10-18 10:05:00,116.17,116.17,116.11,116.115,1624500004.0
2007-10-18 10:06:00,116.115,116.16,116.115,116.16,1967200007.0
2007-10-18 10:07:00,116.16,116.18,116.155,116.175,1684800004.0
2007-10-18 10:08:00,116.18,116.18,116.12,116.13,1358299998.0
2007-10-18 10:09:00,116.14,116.14,116.1,116.11,1358299998.0
2007-10-18 10:10:00,116.11,116.12,116.06,116.06,1990700001.0
2007-10-18 10:11:00,116.06,116.06,115.98,116.04,1947300000.0
2007-10-18 10:12:00,116.04,116.09,116.03,116.07,1960000000.0
2007-10-18 10:13:00,116.07,116.08,116.04,116.04,1061600000.0
2007-10-18 10:14:00,116.05,116.05,116.01,116.02,1061600000.0
2007-10-18 10:15:00,116.03,116.09,116.03,116.07,1061600000.0
2007-10-18 10:16:00,116.09,116.14,116.09,116.14,1061600000.0
2007-10-18 10:17:00,116.14,116.14,116.075,116.13,2105600008.0
2007-10-18 10:18:00,116.13,116.19,116.11,116.11,2129500003.0
2007-10-18 10:19:00,116.1,116.11,116.08,116.08,1289300000.0
2007-10-18 10:20:00,116.07,116.11,116.07,116.1,1289300000.0
2007-10-18 10:21:00,116.11,116.12,116.105,116.11,1289300000.0
2007-10-18 10:22:00,116.11,116.13,116.095,116.095,1678899999.0
2007-10-18 10:23:00,116.1,116.1,116.08,116.08,965200001.0
2007-10-18 10:24:00,116.08,116.12,116.08,116.12,920099998.0
2007-10-18 10:25:00,116.12,116.13,116.1,116.11,972999992.0
2007-10-18 10:26:00,116.11,116.12,116.075,116.08,1245299999.0
2007-10-18 10:27:00,116.08,116.08,116.06,116.06,1309900000.0
2007-10-18 10:28:00,116.06,116.07,116.06,116.06,483200000.0
2007-10-18 10:29:00,116.06,116.07,116.055,116.055,776099999.0
2007-10-18 10:30:00,116.055,116.09,116.025,116.09,1181300000.0
2007-10-18 10:31:00,116.09,116.11,116.09,116.1,793500003.0
2007-10-18 10:32:00,116.1,116.1,116.04,116.04,2126799998.0
2007-10-18 10:33:00,116.04,116.06,116.04,116.06,942400000.0
2007-10-18 10:34:00,116.06,116.06,116.045,116.06,1239599997.0
2007-10-18 10:35:00,116.06,116.065,115.995,116.0,1712399997.0
2007-10-18 10:36:00,116.0,116.02,115.98,116.0,1128500006.0
2007-10-18 10:37:00,116.0,116.01,115.99,115.995,1816700000.0
2007-10-18 10:38:00,116.0,116.01,115.98,116.0,2084800026.0
2007-10-18 10:39:00,115.99,116.0,115.98,115.99,2084800026.0
2007-10-18 10:40:00,115.98,116.01,115.98,115.98,2084800026.0
2007-10-18 10:41:00,115.99,116.04,115.955,116.04,2084800026.0
2007-10-18 10:42:00,116.04,116.12,116.01,116.1,1877600000.0
2007-10-18 10:43:00,116.08,116.12,116.08,116.11,2125600000.0
2007-10-18 10:44:00,116.12,116.13,116.105,116.11,2125600000.0
2007-10-18 10:45:00,116.11,116.165,116.11,116.14,1784800000.0
2007-10-18 10:46:00,116.14,116.15,116.13,116.14,1895599993.0
2007-10-18 10:47:00,116.14,116.14,116.13,116.14,1795399993.0
2007-10-18 10:48:00,116.15,116.155,116.125,116.125,1795399993.0
2007-10-18 10:49:00,116.11,116.12,116.08,116.12,1378100001.0
2007-10-18 10:50:00,116.135,116.135,116.11,116.11,1378100001.0
2007-10-18 10:51:00,116.11,116.12,116.09,116.11,1589600003.0
2007-10-18 10:52:00,116.105,116.12,116.1,116.11,2063399996.0
2007-10-18 10:53:00,116.11,116.13,116.11,116.12,1723799981.0
2007-10-18 10:54:00,116.13,116.13,116.095,116.095,1723799981.0
2007-10-18 10:55:00,116.1,116.11,116.07,116.1,874900000.0
2007-10-18 10:56:00,116.1,116.13,116.085,116.12,1045700000.0
2007-10-18 10:57:00,116.12,116.18,116.12,116.18,894400000.0
2007-10-18 10:58:00,116.18,116.18,116.145,116.16,1761100004.0
2007-10-18 10:59:00,116.16,116.16,116.12,116.14,789400000.0
2007-10-18 11:00:00,116.14,116.14,116.12,116.125,914400000.0
2007-10-18 11:01:00,116.125,116.145,116.115,116.14,1811199985.0
2007-10-18 11:02:00,116.14,116.175,116.13,116.16,1004000000.0
2007-10-18 11:03:00,116.16,116.165,116.135,116.14,2112299993.0
2007-10-18 11:04:00,116.14,116.15,116.13,116.13,1949600002.0
2007-10-18 11:05:00,116.13,116.14,116.12,116.12,916000000.0
2007-10-18 11:06:00,116.14,116.14,116.12,116.12,916000000.0
2007-10-18 11:07:00,116.12,116.12,116.105,116.105,1423700028.0
2007-10-18 11:08:00,116.105,116.13,116.105,116.13,970499992.0
2007-10-18 11:09:00,116.13,116.145,116.13,116.145,829100000.0
2007-10-18 11:10:00,116.135,116.16,116.135,116.145,1683999992.0
2007-10-18 11:11:00,116.145,116.15,116.13,116.13,1147900000.0
2007-10-18 11:12:00,116.13,116.13,116.12,116.13,1568799994.0
2007-10-18 11:13:00,116.13,116.13,116.105,116.11,1138499974.0
2007-10-18 11:14:00,116.11,116.12,116.1,116.11,2133399984.0
2007-10-18 11:15:00,116.115,116.13,116.105,116.115,2133399984.0
2007-10-18 11:16:00,116.115,116.12,116.11,116.115,1679099973.0
2007-10-18 11:17:00,116.115,116.13,116.115,116.12,1871199966.0
2007-10-18 11:18:00,116.12,116.12,116.1,116.1,1279099994.0
2007-10-18 11:19:00,116.105,116.12,116.095,116.105,1166299993.0
2007-10-18 11:20:00,116.105,116.11,116.095,116.1,844400006.0
2007-10-18 11:21:00,116.1,116.15,116.095,116.14,981999997.0
2007-10-18 11:22:00,116.14,116.16,116.13,116.15,868800000.0
2007-10-18 11:23:00,116.15,116.15,116.135,116.15,897799999.0
2007-10-18 11:24:00,116.15,116.16,116.14,116.16,371200000.0
2007-10-18 11:25:00,116.16,116.16,116.145,116.15,586699999.0
2007-10-18 11:26:00,116.15,116.16,116.145,116.15,619900000.0
2007-10-18 11:27:00,116.15,116.16,116.1,116.1,518800000.0
2007-10-18 11:28:00,116.1,116.13,116.1,116.12,826400000.0
2007-10-18 11:29:00,116.12,116.14,116.115,116.115,921900006.0
2007-10-18 11:30:00,116.115,116.13,116.115,116.12,999399988.0
2007-10-18 11:31:00,116.115,116.14,116.115,116.125,1231599990.0
2007-10-18 11:32:00,116.125,116.16,116.125,116.16,950900000.0
2007-10-18 11:33:00,116.16,116.18,116.16,116.18,632000000.0
2007-10-18 11:34:00,116.18,116.19,116.17,116.18,833700000.0
2007-10-18 11:35:00,116.18,116.18,116.165,116.175,776900000.0
2007-10-18 11:36:00,116.17,116.17,116.15,116.16,881599998.0
2007-10-18 11:37:00,116.17,116.17,116.15,116.16,881599998.0
2007-10-18 11:38:00,116.16,116.16,116.15,116.16,497600000.0
2007-10-18 11:39:00,116.16,116.16,116.145,116.15,1666799989.0
2007-10-18 11:40:00,116.15,116.165,116.15,116.15,717900000.0
2007-10-18 11:41:00,116.15,116.17,116.145,116.17,1174899996.0
2007-10-18 11:42:00,116.17,116.17,116.15,116.15,618400000.0
2007-10-18 11:43:00,116.15,116.16,116.145,116.16,841900004.0
2007-10-18 11:44:00,116.16,116.16,116.145,116.16,573200012.0
2007-10-18 11:45:00,116.16,116.22,116.145,116.22,1061600007.0
2007-10-18 11:46:00,116.22,116.22,116.2,116.21,1095200000.0
2007-10-18 11:47:00,116.21,116.21,116.19,116.205,613699999.0
2007-10-18 11:48:00,116.205,116.21,116.18,116.18,1490299998.0
2007-10-18 11:49:00,116.18,116.19,116.18,116.18,610400000.0
2007-10-18 11:50:00,116.18,116.19,116.18,116.18,1063200000.0
2007-10-18 11:51:00,116.18,116.18,116.165,116.165,779400000.0
2007-10-18 11:52:00,116.165,116.18,116.155,116.17,1085500005.0
2007-10-18 11:53:00,116.17,116.175,116.16,116.175,1137900007.0
2007-10-18 11:54:00,116.175,116.19,116.175,116.175,771900001.0
2007-10-18 11:55:00,116.18,116.19,116.175,116.18,1012599980.0
2007-10-18 11:56:00,116.18,116.19,116.18,116.19,436800000.0
2007-10-18 11:57:00,116.19,116.24,116.175,116.23,1684199988.0
2007-10-18 11:58:00,116.23,116.24,116.205,116.23,1136399998.0
2007-10-18 11:59:00,116.23,116.24,116.21,116.22,1445599998.0
2007-10-18 12:00:00,116.22,116.22,116.205,116.22,1087099986.0
2007-10-18 12:01:00,116.22,116.22,116.2,116.21,971200000.0
2007-10-18 12:02:00,116.21,116.22,116.2,116.21,2100700007.0
2007-10-18 12:03:00,116.21,116.24,116.195,116.23,1495000006.0
2007-10-18 12:04:00,116.23,116.24,116.2,116.215,1318600000.0
2007-10-18 12:05:00,116.215,116.22,116.195,116.2,760999994.0
2007-10-18 12:06:00,116.2,116.2,116.195,116.2,769800008.0
2007-10-18 12:07:00,116.195,116.21,116.19,116.19,514450000.0
2007-10-18 12:08:00,116.19,116.19,116.175,116.185,708699996.0
2007-10-18 12:09:00,116.185,116.2,116.185,116.2,681600000.0
2007-10-18 12:10:00,116.2,116.2,116.19,116.19,505600000.0
2007-10-18 12:11:00,116.19,116.2,116.18,116.18,623000000.0
2007-10-18 12:12:00,116.18,116.185,116.17,116.17,464800000.0
2007-10-18 12:13:00,116.17,116.17,116.13,116.14,997099998.0
2007-10-18 12:14:00,116.14,116.14,116.125,116.13,1401900005.0
2007-10-18 12:15:00,116.125,116.14,116.125,116.14,540600000.0
2007-10-18 12:16:00,116.14,116.14,116.13,116.14,707700002.0
2007-10-18 12:17:00,116.14,116.14,116.115,116.115,1100299997.0
2007-10-18 12:18:00,116.115,116.14,116.115,116.14,522399998.0
2007-10-18 12:19:00,116.14,116.14,116.12,116.13,615200000.0
2007-10-18 12:20:00,116.13,116.15,116.13,116.13,861600000.0
2007-10-18 12:21:00,116.13,116.13,116.11,116.11,1091200000.0
2007-10-18 12:22:00,116.11,116.12,116.105,116.12,826900000.0
2007-10-18 12:23:00,116.12,116.12,116.115,116.12,309000000.0
2007-10-18 12:24:00,116.12,116.125,116.12,116.125,375200000.0
2007-10-18 12:25:00,116.125,116.15,116.12,116.14,835200001.0
2007-10-18 12:26:00,116.12,116.13,116.11,116.13,2010200003.0
2007-10-18 12:27:00,116.135,116.14,116.115,116.12,2010200003.0
2007-10-18 12:28:00,116.12,116.12,116.105,116.105,1363700014.0
2007-10-18 12:29:00,116.11,116.12,116.105,116.105,639030000.0
2007-10-18 12:30:00,116.105,116.12,116.105,116.11,460500001.0
2007-10-18 12:31:00,116.11,116.11,116.1,116.1,964000000.0
2007-10-18 12:32:00,116.1,116.11,116.095,116.1,1204500008.0
2007-10-18 12:33:00,116.095,116.105,116.08,116.085,1025700000.0
2007-10-18 12:34:00,116.08,116.09,116.045,116.045,1807199989.0
2007-10-18 12:35:00,116.05,116.06,116.035,116.035,799299995.0
2007-10-18 12:36:00,116.035,116.04,116.0,116.02,1589799999.0
2007-10-18 12:37:00,116.03,116.04,116.02,116.02,1671599998.0
2007-10-18 12:38:00,116.02,116.05,116.02,116.05,1259000000.0
2007-10-18 12:39:00,116.05,116.06,116.005,116.03,1227349998.0
2007-10-18 12:40:00,116.03,116.03,115.97,116.0,1809199996.0
2007-10-18 12:41:00,116.0,116.005,115.955,115.98,1647200003.0
2007-10-18 12:42:00,115.975,115.99,115.965,115.97,1889900003.0
2007-10-18 12:43:00,115.97,115.97,115.96,115.965,1226400000.0
2007-10-18 12:44:00,115.965,116.01,115.96,115.995,1386199998.0
2007-10-18 12:45:00,116.0,116.0,115.97,115.98,389399998.0
2007-10-18 12:46:00,115.985,115.995,115.985,115.99,389399998.0
2007-10-18 12:47:00,115.99,116.01,115.97,116.01,765880000.0
2007-10-18 12:48:00,116.01,116.03,115.995,116.03,938100002.0
2007-10-18 12:49:00,116.01,116.02,115.99,115.99,1344100001.0
2007-10-18 12:50:00,116.0,116.01,115.995,116.005,1344100001.0
2007-10-18 12:51:00,116.005,116.01,115.995,115.995,1602600013.0
2007-10-18 12:52:00,116.0,116.03,115.995,116.03,1062299987.0
2007-10-18 12:53:00,116.03,116.04,116.02,116.035,856800000.0
2007-10-18 12:54:00,116.035,116.07,116.035,116.055,618399998.0
2007-10-18 12:55:00,116.055,116.07,116.055,116.06,1624100006.0
2007-10-18 12:56:00,116.06,116.075,116.05,116.07,927999998.0
2007-10-18 12:57:00,116.07,116.08,116.06,116.08,730400000.0
2007-10-18 12:58:00,116.08,116.08,116.045,116.055,751100000.0
2007-10-18 12:59:00,116.05,116.06,116.045,116.05,1205100006.0
2007-10-18 13:00:00,116.05,116.05,115.96,115.97,1260600000.0
2007-10-18 13:01:00,115.965,115.97,115.9,115.905,1917999996.0
2007-10-18 13:02:00,115.905,115.91,115.86,115.86,1351000000.0
2007-10-18 13:03:00,115.86,115.88,115.77,115.81,1736899999.0
2007-10-18 13:04:00,115.81,115.815,115.76,115.765,1942499997.0
2007-10-18 13:05:00,115.76,115.775,115.745,115.76,1587299996.0
2007-10-18 13:06:00,115.76,115.77,115.68,115.75,1442899998.0
2007-10-18 13:07:00,115.75,115.75,115.72,115.74,1121099993.0
2007-10-18 13:08:00,115.785,115.79,115.71,115.71,1121099993.0
2007-10-18 13:09:00,115.71,115.74,115.68,115.73,1002100000.0
2007-10-18 13:10:00,115.73,115.78,115.73,115.75,1213799999.0
2007-10-18 13:11:00,115.75,115.765,115.69,115.73,1595999992.0
2007-10-18 13:12:00,115.73,115.73,115.68,115.69,1237300000.0
2007-10-18 13:13:00,115.69,115.69,115.625,115.68,2071600004.0
2007-10-18 13:14:00,115.68,115.74,115.68,115.74,1175800000.0
2007-10-18 13:15:00,115.74,115.76,115.71,115.71,1439200000.0
2007-10-18 13:16:00,115.69,115.69,115.64,115.67,1881400000.0
2007-10-18 13:17:00,115.66,115.68,115.64,115.67,1881400000.0
2007-10-18 13:18:00,115.68,115.71,115.67,115.69,1881400000.0
2007-10-18 13:19:00,115.68,115.7,115.66,115.7,1881400000.0
2007-10-18 13:20:00,115.71,115.71,115.69,115.7,1881400000.0
2007-10-18 13:21:00,115.69,115.69,115.63,115.67,1881400000.0
2007-10-18 13:22:00,115.68,115.68,115.645,115.66,1881400000.0
2007-10-18 13:23:00,115.67,115.71,115.66,115.71,1910200000.0
2007-10-18 13:24:00,115.72,115.72,115.68,115.68,1910200000.0
2007-10-18 13:25:00,115.69,115.71,115.67,115.67,1910200000.0
2007-10-18 13:26:00,115.68,115.71,115.68,115.695,1910200000.0
2007-10-18 13:27:00,115.685,115.735,115.68,115.735,1981500001.0
2007-10-18 13:28:00,115.73,115.73,115.68,115.69,1587400003.0
2007-10-18 13:29:00,115.7,115.71,115.69,115.7,1587400003.0
2007-10-18 13:30:00,115.7,115.75,115.7,115.735,1587400003.0
2007-10-18 13:31:00,115.72,115.73,115.7,115.73,1798899994.0
2007-10-18 13:32:00,115.72,115.78,115.72,115.77,1798899994.0
2007-10-18 13:33:00,115.78,115.785,115.76,115.76,1798899994.0
2007-10-18 13:34:00,115.76,115.78,115.75,115.77,2082999985.0
2007-10-18 13:35:00,115.77,115.77,115.76,115.76,1272000001.0
2007-10-18 13:36:00,115.74,115.76,115.72,115.72,893900000.0
2007-10-18 13:37:00,115.73,115.74,115.72,115.725,893900000.0
2007-10-18 13:38:00,115.725,115.73,115.68,115.7,1841300014.0
2007-10-18 13:39:00,115.7,115.72,115.69,115.72,932303001.0
2007-10-18 13:40:00,115.72,115.72,115.71,115.715,950399999.0
2007-10-18 13:41:00,115.715,115.74,115.7,115.74,1437300000.0
2007-10-18 13:42:00,115.74,115.74,115.72,115.73,918700000.0
2007-10-18 13:43:00,115.73,115.75,115.72,115.73,1013500000.0
2007-10-18 13:44:00,115.73,115.75,115.73,115.75,734600001.0
2007-10-18 13:45:00,115.75,115.765,115.74,115.76,926670000.0
2007-10-18 13:46:00,115.76,115.775,115.75,115.77,1535100000.0
2007-10-18 13:47:00,115.77,115.77,115.74,115.76,720800000.0
2007-10-18 13:48:00,115.76,115.76,115.73,115.745,1493200003.0
2007-10-18 13:49:00,115.75,115.75,115.73,115.745,1479200000.0
2007-10-18 13:50:00,115.73,115.73,115.72,115.72,1280299978.0
2007-10-18 13:51:00,115.73,115.73,115.69,115.72,1280299978.0
2007-10-18 13:52:00,115.73,115.74,115.71,115.71,1280299978.0
2007-10-18 13:53:00,115.69,115.69,115.65,115.66,2089899999.0
2007-10-18 13:54:00,115.65,115.65,115.59,115.61,2089899999.0
2007-10-18 13:55:00,115.62,115.645,115.6,115.64,2089899999.0
2007-10-18 13:56:00,115.635,115.68,115.635,115.66,1440900001.0
2007-10-18 13:57:00,115.66,115.665,115.635,115.635,1129599998.0
2007-10-18 13:58:00,115.64,115.66,115.64,115.66,1181300000.0
2007-10-18 13:59:00,115.67,115.69,115.66,115.67,1181300000.0
2007-10-18 14:00:00,115.67,115.7,115.67,115.69,1803699994.0
2007-10-18 14:01:00,115.685,115.69,115.645,115.645,1552300013.0
2007-10-18 14:02:00,115.65,115.66,115.625,115.645,1346000004.0
2007-10-18 14:03:00,115.65,115.66,115.55,115.55,1451499998.0
2007-10-18 14:04:00,115.565,115.57,115.52,115.525,1451499998.0
2007-10-18 14:05:00,115.51,115.52,115.45,115.45,1812800012.0
2007-10-18 14:06:00,115.46,115.46,115.395,115.425,1812800012.0
2007-10-18 14:07:00,115.425,115.47,115.425,115.465,1711600004.0
2007-10-18 14:08:00,115.47,115.51,115.465,115.48,2139600001.0
2007-10-18 14:09:00,115.48,115.49,115.4,115.4,2008499985.0
2007-10-18 14:10:00,115.4,115.405,115.33,115.35,2136399997.0
2007-10-18 14:11:00,115.35,115.37,115.28,115.295,1436499996.0
2007-10-18 14:12:00,115.295,115.34,115.285,115.325,1422600000.0
2007-10-18 14:13:00,115.325,115.355,115.32,115.34,1012100000.0
2007-10-18 14:14:00,115.33,115.42,115.315,115.4,1670400008.0
2007-10-18 14:15:00,115.4,115.42,115.39,115.42,1330000000.0
2007-10-18 14:16:00,115.4,115.48,115.4,115.44,1889600000.0
2007-10-18 14:17:00,115.45,115.45,115.4,115.41,1889600000.0
2007-10-18 14:18:00,115.42,115.45,115.41,115.44,1889600000.0
2007-10-18 14:19:00,115.44,115.46,115.435,115.435,1098400000.0
2007-10-18 14:20:00,115.42,115.44,115.38,115.39,1831100002.0
2007-10-18 14:21:00,115.395,115.41,115.365,115.37,1831100002.0
2007-10-18 14:22:00,115.37,115.39,115.37,115.39,1599700001.0
2007-10-18 14:23:00,115.39,115.41,115.39,115.41,1350300000.0
2007-10-18 14:24:00,115.415,115.48,115.41,115.45,1306600000.0
2007-10-18 14:25:00,115.45,115.47,115.45,115.46,1911899996.0
2007-10-18 14:26:00,115.46,115.46,115.43,115.43,916000000.0
2007-10-18 14:27:00,115.43,115.45,115.42,115.44,2075999994.0
2007-10-18 14:28:00,115.45,115.46,115.43,115.46,2075999994.0
2007-10-18 14:29:00,115.455,115.505,115.445,115.505,1725799999.0
2007-10-18 14:30:00,115.505,115.51,115.335,115.335,1403799996.0
2007-10-18 14:31:00,115.335,115.37,115.335,115.37,1490299997.0
2007-10-18 14:32:00,115.37,115.38,115.35,115.37,2104799999.0
2007-10-18 14:33:00,115.36,115.41,115.36,115.4,2104799999.0
2007-10-18 14:34:00,115.41,115.44,115.4,115.4,2104799999.0
2007-10-18 14:35:00,115.4,115.46,115.39,115.45,2104799999.0
2007-10-18 14:36:00,115.44,115.46,115.42,115.42,1071799999.0
2007-10-18 14:37:00,115.4,115.43,115.39,115.43,1071799999.0
2007-10-18 14:38:00,115.44,115.45,115.42,115.44,1071799999.0
2007-10-18 14:39:00,115.44,115.48,115.44,115.455,1467400005.0
2007-10-18 14:40:00,115.45,115.47,115.44,115.47,1478500001.0
2007-10-18 14:41:00,115.475,115.52,115.46,115.495,1478500001.0
2007-10-18 14:42:00,115.48,115.54,115.48,115.54,1683200000.0
2007-10-18 14:43:00,115.55,115.57,115.475,115.485,1683200000.0
2007-10-18 14:44:00,115.46,115.49,115.45,115.48,1572500000.0
2007-10-18 14:45:00,115.485,115.485,115.43,115.45,1572500000.0
2007-10-18 14:46:00,115.45,115.46,115.44,115.445,1932299996.0
2007-10-18 14:47:00,115.45,115.46,115.43,115.45,1099399999.0
2007-10-18 14:48:00,115.46,115.48,115.45,115.45,1099399999.0
2007-10-18 14:49:00,115.46,115.48,115.46,115.47,1099399999.0
2007-10-18 14:50:00,115.48,115.48,115.44,115.44,1099399999.0
2007-10-18 14:51:00,115.45,115.47,115.405,115.41,1099399999.0
2007-10-18 14:52:00,115.41,115.43,115.4,115.42,1577600016.0
2007-10-18 14:53:00,115.42,115.44,115.415,115.42,793500000.0
2007-10-18 14:54:00,115.4,115.43,115.4,115.41,2048800004.0
2007-10-18 14:55:00,115.42,115.44,115.415,115.44,2048800004.0
2007-10-18 14:56:00,115.435,115.46,115.4,115.43,1918099997.0
2007-10-18 14:57:00,115.43,115.44,115.43,115.43,1253900000.0
2007-10-18 14:58:00,115.43,115.44,115.4,115.4,970199999.0
2007-10-18 14:59:00,115.415,115.43,115.4,115.415,970199999.0
2007-10-18 15:00:00,115.42,115.44,115.42,115.43,971100000.0
2007-10-18 15:01:00,115.425,115.46,115.425,115.45,1887300003.0
2007-10-18 15:02:00,115.44,115.45,115.42,115.43,1993699996.0
2007-10-18 15:03:00,115.43,115.46,115.43,115.46,1993699996.0
2007-10-18 15:04:00,115.46,115.48,115.45,115.48,2013700006.0
2007-10-18 15:05:00,115.49,115.53,115.48,115.51,2013700006.0
2007-10-18 15:06:00,115.52,115.55,115.51,115.54,2013700006.0
2007-10-18 15:07:00,115.55,115.57,115.52,115.57,2013700006.0
2007-10-18 15:08:00,115.575,115.625,115.575,115.575,2013700006.0
2007-10-18 15:09:00,115.575,115.59,115.555,115.555,1671700003.0
2007-10-18 15:10:00,115.56,115.6,115.56,115.6,1725799997.0
2007-10-18 15:11:00,115.61,115.63,115.6,115.63,1725799997.0
2007-10-18 15:12:00,115.62,115.63,115.58,115.58,1725799997.0
2007-10-18 15:13:00,115.59,115.59,115.55,115.55,1725799997.0
2007-10-18 15:14:00,115.55,115.55,115.52,115.53,966700000.0
2007-10-18 15:15:00,115.53,115.58,115.53,115.57,712600000.0
2007-10-18 15:16:00,115.57,115.58,115.555,115.555,1441199995.0
2007-10-18 15:17:00,115.555,115.56,115.55,115.56,1665700014.0
2007-10-18 15:18:00,115.56,115.63,115.56,115.625,1060500000.0
2007-10-18 15:19:00,115.625,115.64,115.61,115.61,2046299982.0
2007-10-18 15:20:00,115.615,115.64,115.59,115.64,1721700004.0
2007-10-18 15:21:00,115.64,115.64,115.575,115.575,1928900009.0
2007-10-18 15:22:00,115.58,115.59,115.575,115.59,739500000.0
2007-10-18 15:23:00,115.59,115.6,115.58,115.59,812200000.0
2007-10-18 15:24:00,115.59,115.59,115.545,115.55,1441500008.0
2007-10-18 15:25:00,115.55,115.63,115.545,115.6,1318100001.0
2007-10-18 15:26:00,115.6,115.6,115.575,115.58,558600000.0
2007-10-18 15:27:00,115.58,115.58,115.53,115.535,690500000.0
2007-10-18 15:28:00,115.54,115.54,115.52,115.53,2097300002.0
2007-10-18 15:29:00,115.52,115.55,115.52,115.54,2097300002.0
2007-10-18 15:30:00,115.55,115.55,115.525,115.54,2097300002.0
2007-10-18 15:31:00,115.54,115.58,115.53,115.575,1511299997.0
2007-10-18 15:32:00,115.575,115.59,115.52,115.53,1920400003.0
2007-10-18 15:33:00,115.53,115.57,115.53,115.55,1913100011.0
2007-10-18 15:34:00,115.55,115.6,115.54,115.59,2037899989.0
2007-10-18 15:35:00,115.59,115.6,115.56,115.585,1003200000.0
2007-10-18 15:36:00,115.585,115.62,115.585,115.61,1087800000.0
2007-10-18 15:37:00,115.61,115.62,115.58,115.6,1355199992.0
2007-10-18 15:38:00,115.6,115.635,115.6,115.63,967700000.0
2007-10-18 15:39:00,115.63,115.64,115.595,115.6,2054500001.0
2007-10-18 15:40:00,115.6,115.63,115.58,115.625,1095800000.0
2007-10-18 15:41:00,115.62,115.66,115.62,115.66,846599997.0
2007-10-18 15:42:00,115.67,115.71,115.67,115.68,846599997.0
2007-10-18 15:43:00,115.69,115.69,115.66,115.67,846599997.0
2007-10-18 15:44:00,115.67,115.72,115.665,115.7,1932999996.0
2007-10-18 15:45:00,115.7,115.7,115.68,115.69,1559500000.0
2007-10-18 15:46:00,115.69,115.7,115.65,115.65,1910299996.0
2007-10-18 15:47:00,115.65,115.675,115.63,115.66,1222600000.0
2007-10-18 15:48:00,115.66,115.7,115.65,115.69,1460399996.0
2007-10-18 15:49:00,115.69,115.695,115.63,115.66,1579700003.0
2007-10-18 15:50:00,115.665,115.67,115.605,115.62,1369500000.0
2007-10-18 15:51:00,115.62,115.65,115.6,115.635,1416099999.0
2007-10-18 15:52:00,115.635,115.65,115.61,115.62,1154509999.0
2007-10-18 15:53:00,115.6,115.62,115.6,115.6,1679600009.0
2007-10-18 15:54:00,115.605,115.62,115.58,115.61,1679600009.0
2007-10-18 15:55:00,115.6,115.63,115.6,115.62,711900001.0
2007-10-18 15:56:00,115.63,115.64,115.625,115.64,711900001.0
2007-10-18 15:57:00,115.64,115.64,115.62,115.63,1458600000.0
2007-10-18 15:58:00,115.63,115.63,115.57,115.59,932907000.0
2007-10-18 15:59:00,115.59,115.59,115.54,115.54,1819199999.0
2007-10-18 16:00:00,115.545,115.62,115.545,115.6,1819199999.0
2007-10-18 16:01:00,115.6,115.61,115.56,115.56,1370000000.0
2007-10-18 16:02:00,115.54,115.54,115.49,115.49,1430000006.0
2007-10-18 16:03:00,115.495,115.53,115.495,115.51,1430000006.0
2007-10-18 16:04:00,115.51,115.52,115.47,115.48,1886800009.0
2007-10-18 16:05:00,115.46,115.49,115.45,115.49,1856049997.0
2007-10-18 16:06:00,115.48,115.51,115.48,115.51,1856049997.0
2007-10-18 16:07:00,115.5,115.5,115.48,115.5,1856049997.0
2007-10-18 16:08:00,115.52,115.55,115.5,115.55,1856049997.0
2007-10-18 16:09:00,115.55,115.55,115.5,115.525,1856049997.0
2007-10-18 16:10:00,115.525,115.53,115.485,115.51,1935300009.0
2007-10-18 16:11:00,115.51,115.53,115.505,115.52,1775900001.0
2007-10-18 16:12:00,115.515,115.565,115.515,115.535,1426449998.0
2007-10-18 16:13:00,115.535,115.58,115.53,115.56,1433599997.0
2007-10-18 16:14:00,115.56,115.57,115.54,115.565,1242300000.0
2007-10-18 16:15:00,115.57,115.58,115.55,115.57,1133840000.0
2007-10-18 16:16:00,115.57,115.59,115.57,115.585,1297700001.0
2007-10-18 16:17:00,115.585,115.68,115.58,115.655,1384280002.0
2007-10-18 16:18:00,115.655,115.66,115.625,115.65,2008699988.0
2007-10-18 16:19:00,115.64,115.67,115.63,115.67,1450300002.0
2007-10-18 16:20:00,115.68,115.73,115.67,115.67,1450300002.0
2007-10-18 16:21:00,115.67,115.69,115.665,115.67,1450300002.0
2007-10-18 16:22:00,115.65,115.65,115.62,115.63,2024999998.0
2007-10-18 16:23:00,115.64,115.66,115.61,115.61,2024999998.0
2007-10-18 16:24:00,115.61,115.61,115.575,115.585,1228499999.0
2007-10-18 16:25:00,115.57,115.57,115.56,115.57,1802800001.0
2007-10-18 16:26:00,115.57,115.6,115.555,115.6,1802800001.0
2007-10-18 16:27:00,115.6,115.67,115.6,115.63,2122700001.0
2007-10-18 16:28:00,115.61,115.66,115.61,115.65,2129799998.0
2007-10-18 16:29:00,115.65,115.71,115.65,115.7,2129799998.0
2007-10-18 16:30:00,115.7,115.73,115.645,115.73,1918399993.0
2007-10-18 16:31:00,115.73,115.75,115.705,115.72,958700000.0
2007-10-18 16:32:00,115.72,115.73,115.69,115.7,1251699999.0
2007-10-18 16:33:00,115.7,115.72,115.695,115.695,1376700008.0
2007-10-18 16:34:00,115.695,115.7,115.65,115.66,1134099996.0
2007-10-18 16:35:00,115.655,115.69,115.645,115.685,1350900007.0
2007-10-18 16:36:00,115.685,115.685,115.62,115.625,1649100007.0
2007-10-18 16:37:00,115.62,115.65,115.61,115.65,1770500000.0
2007-10-18 16:38:00,115.64,115.66,115.62,115.63,1770500000.0
2007-10-18 16:39:00,115.64,115.64,115.625,115.63,1770500000.0
2007-10-18 16:40:00,115.625,115.68,115.62,115.67,1880200001.0
2007-10-18 16:41:00,115.67,115.67,115.61,115.61,1372100000.0
2007-10-18 16:42:00,115.6,115.63,115.59,115.61,1897600001.0
2007-10-18 16:43:00,115.62,115.62,115.59,115.6,1897600001.0
2007-10-18 16:44:00,115.605,115.64,115.6,115.64,1843700003.0
2007-10-18 16:45:00,115.64,115.65,115.615,115.65,2054500001.0
2007-10-18 16:46:00,115.64,115.65,115.63,115.63,1488700011.0
2007-10-18 16:47:00,115.62,115.62,115.61,115.62,1488700011.0
2007-10-18 16:48:00,115.615,115.63,115.615,115.63,1488700011.0
2007-10-18 16:49:00,115.63,115.63,115.615,115.625,1033200012.0
2007-10-18 16:50:00,115.625,115.64,115.615,115.63,1269499997.0
2007-10-18 16:51:00,115.63,115.64,115.625,115.635,1718800004.0
2007-10-18 16:52:00,115.64,115.64,115.625,115.63,1911500002.0
2007-10-18 16:53:00,115.63,115.645,115.62,115.63,1608499981.0
2007-10-18 16:54:00,115.64,115.66,115.62,115.66,2108499992.0
2007-10-18 16:55:00,115.67,115.68,115.64,115.66,2108499992.0
2007-10-18 16:56:00,115.64,115.68,115.64,115.67,2102099994.0
2007-10-18 16:57:00,115.68,115.7,115.68,115.69,2102099994.0
2007-10-18 16:58:00,115.68,115.69,115.65,115.65,2102099994.0
2007-10-18 16:59:00,115.64,115.68,115.64,115.65,2102099994.0
2007-10-18 17:00:00,115.66,115.66,115.64,115.64,2102099994.0
2007-10-18 17:01:00,115.65,115.65,115.6,115.61,2102099994.0
2007-10-18 17:02:00,115.61,115.67,115.61,115.65,2055800002.0
2007-10-18 17:03:00,115.655,115.67,115.65,115.67,1018400000.0
2007-10-18 17:04:00,115.67,115.67,115.63,115.63,1503199998.0
2007-10-18 17:05:00,115.64,115.64,115.63,115.64,1503199998.0
2007-10-18 17:06:00,115.65,115.68,115.635,115.65,1503199998.0
2007-10-18 17:07:00,115.65,115.67,115.645,115.65,1237599997.0
2007-10-18 17:08:00,115.65,115.68,115.65,115.65,1202699998.0
2007-10-18 17:09:00,115.65,115.66,115.63,115.63,799800000.0
2007-10-18 17:10:00,115.63,115.65,115.62,115.62,1230599998.0
2007-10-18 17:11:00,115.62,115.62,115.595,115.6,1170800000.0
2007-10-18 17:12:00,115.6,115.6,115.54,115.55,1124899996.0
2007-10-18 17:13:00,115.545,115.56,115.54,115.54,1676500000.0
2007-10-18 17:14:00,115.54,115.55,115.535,115.545,2143500005.0
2007-10-18 17:15:00,115.53,115.54,115.53,115.54,1121399997.0
2007-10-18 17:16:00,115.55,115.59,115.545,115.58,1121399997.0
2007-10-18 17:17:00,115.58,115.59,115.56,115.565,1483230000.0
2007-10-18 17:18:00,115.565,115.59,115.555,115.58,1554700014.0
2007-10-18 17:19:00,115.58,115.58,115.56,115.56,1238700000.0
2007-10-18 17:20:00,115.54,115.55,115.52,115.52,1845500001.0
2007-10-18 17:21:00,115.53,115.54,115.52,115.54,1845500001.0
2007-10-18 17:22:00,115.54,115.58,115.54,115.56,1410600002.0
2007-10-18 17:23:00,115.54,115.55,115.53,115.54,1699200002.0
2007-10-18 17:24:00,115.54,115.55,115.525,115.53,1699200002.0
2007-10-18 17:25:00,115.53,115.535,115.5,115.51,1394599999.0
2007-10-18 17:26:00,115.51,115.53,115.505,115.505,1323500000.0
2007-10-18 17:27:00,115.49,115.54,115.49,115.54,1913299998.0
2007-10-18 17:28:00,115.56,115.56,115.53,115.53,1913299998.0
2007-10-18 17:29:00,115.53,115.55,115.52,115.54,1228899999.0
2007-10-18 17:30:00,115.53,115.55,115.52,115.54,1228899999.0
2007-10-18 17:31:00,115.55,115.57,115.54,115.57,1228899999.0
2007-10-18 17:32:00,115.57,115.58,115.57,115.57,886100000.0
2007-10-18 17:33:00,115.57,115.58,115.565,115.575,1521200007.0
2007-10-18 17:34:00,115.575,115.575,115.545,115.57,1750100009.0
2007-10-18 17:35:00,115.57,115.57,115.54,115.55,1125599999.0
2007-10-18 17:36:00,115.55,115.58,115.545,115.58,1489100002.0
2007-10-18 17:37:00,115.58,115.595,115.58,115.595,1330400003.0
2007-10-18 17:38:00,115.595,115.605,115.585,115.585,1449499990.0
2007-10-18 17:39:00,115.585,115.63,115.585,115.63,1143400014.0
2007-10-18 17:40:00,115.63,115.645,115.585,115.6,1487400002.0
2007-10-18 17:41:00,115.6,115.61,115.575,115.585,2119999998.0
2007-10-18 17:42:00,115.59,115.59,115.56,115.59,1006199996.0
2007-10-18 17:43:00,115.59,115.6,115.58,115.58,1960099986.0
2007-10-18 17:44:00,115.58,115.58,115.555,115.555,1297600000.0
2007-10-18 17:45:00,115.555,115.56,115.545,115.545,1200700001.0
2007-10-18 17:46:00,115.545,115.565,115.545,115.56,724300010.0
2007-10-18 17:47:00,115.56,115.6,115.55,115.595,1228900000.0
2007-10-18 17:48:00,115.595,115.605,115.59,115.595,1690799987.0
2007-10-18 17:49:00,115.58,115.6,115.55,115.58,1754500007.0
2007-10-18 17:50:00,115.58,115.605,115.575,115.58,1754500007.0
2007-10-18 17:51:00,115.575,115.58,115.565,115.58,1775600030.0
2007-10-18 17:52:00,115.58,115.58,115.565,115.58,837299963.0
2007-10-18 17:53:00,115.58,115.58,115.56,115.56,1202400001.0
2007-10-18 17:54:00,115.56,115.605,115.56,115.6,1081200000.0
2007-10-18 17:55:00,115.6,115.6,115.59,115.59,592800000.0
2007-10-18 17:56:00,115.59,115.62,115.59,115.62,1542000017.0
2007-10-18 17:57:00,115.62,115.625,115.595,115.61,1976300039.0
2007-10-18 17:58:00,115.61,115.65,115.605,115.65,1411100003.0
2007-10-18 17:59:00,115.645,115.67,115.635,115.635,939500000.0
2007-10-18 18:00:00,115.625,115.645,115.575,115.6,1374050003.0
2007-10-18 18:01:00,115.59,115.63,115.59,115.63,1525500000.0
2007-10-18 18:02:00,115.63,115.65,115.6,115.635,1525500000.0
2007-10-18 18:03:00,115.635,115.65,115.595,115.61,1307000000.0
2007-10-18 18:04:00,115.61,115.645,115.6,115.64,953800000.0
2007-10-18 18:05:00,115.64,115.65,115.59,115.6,2062400006.0
2007-10-18 18:06:00,115.59,115.6,115.58,115.58,1417099986.0
2007-10-18 18:07:00,115.585,115.6,115.585,115.6,1417099986.0
2007-10-18 18:08:00,115.6,115.6,115.575,115.59,2095000007.0
2007-10-18 18:09:00,115.585,115.605,115.575,115.58,937100001.0
2007-10-18 18:10:00,115.58,115.58,115.54,115.55,1092599998.0
2007-10-18 18:11:00,115.55,115.56,115.54,115.55,1159699989.0
2007-10-18 18:12:00,115.55,115.55,115.51,115.515,1202300001.0
2007-10-18 18:13:00,115.515,115.56,115.515,115.56,934899998.0
2007-10-18 18:14:00,115.56,115.59,115.53,115.53,1570799995.0
2007-10-18 18:15:00,115.54,115.55,115.52,115.52,1570799995.0
2007-10-18 18:16:00,115.53,115.54,115.52,115.53,1570799995.0
2007-10-18 18:17:00,115.54,115.55,115.53,115.54,1570799995.0
2007-10-18 18:18:00,115.54,115.58,115.535,115.57,1441100003.0
2007-10-18 18:19:00,115.57,115.575,115.55,115.555,2019799989.0
2007-10-18 18:20:00,115.555,115.6,115.555,115.6,2081800007.0
2007-10-18 18:21:00,115.6,115.63,115.595,115.625,1978000015.0
2007-10-18 18:22:00,115.61,115.65,115.6,115.64,1678499994.0
2007-10-18 18:23:00,115.66,115.66,115.635,115.65,1678499994.0
2007-10-18 18:24:00,115.65,115.65,115.635,115.64,1722900019.0
2007-10-18 18:25:00,115.64,115.65,115.63,115.64,1207199976.0
2007-10-18 18:26:00,115.64,115.64,115.64,115.64,539199976.0
2007-10-18 18:27:00,115.64,115.64,115.625,115.625,251200000.0
2007-10-18 18:28:00,115.625,115.65,115.625,115.635,976800015.0
2007-10-18 18:29:00,115.64,115.64,115.63,115.63,689600000.0
2007-10-18 18:30:00,115.63,115.66,115.63,115.65,736000000.0
2007-10-18 18:31:00,115.65,115.66,115.63,115.63,705600000.0
2007-10-18 18:32:00,115.63,115.64,115.625,115.64,641600003.0
2007-10-18 18:33:00,115.64,115.65,115.63,115.64,696000001.0
2007-10-18 18:34:00,115.64,115.665,115.64,115.655,1182599994.0
2007-10-18 18:35:00,115.655,115.67,115.65,115.66,1265099989.0
2007-10-18 18:36:00,115.66,115.66,115.625,115.625,987199999.0
2007-10-18 18:37:00,115.625,115.64,115.625,115.64,588800000.0
2007-10-18 18:38:00,115.64,115.65,115.64,115.64,860000000.0
2007-10-18 18:39:00,115.65,115.66,115.64,115.64,1380199995.0
2007-10-18 18:40:00,115.645,115.66,115.635,115.655,1380199995.0
2007-10-18 18:41:00,115.65,115.66,115.645,115.645,1289899981.0
2007-10-18 18:42:00,115.645,115.68,115.645,115.665,1342899992.0
2007-10-18 18:43:00,115.665,115.69,115.665,115.69,1418299994.0
2007-10-18 18:44:00,115.69,115.69,115.675,115.68,878749987.0
2007-10-18 18:45:00,115.68,115.69,115.675,115.68,499300001.0
2007-10-18 18:46:00,115.68,115.68,115.67,115.68,855199981.0
2007-10-18 18:47:00,115.68,115.69,115.68,115.69,792000019.0
2007-10-18 18:48:00,115.69,115.695,115.66,115.68,1456500003.0
2007-10-18 18:49:00,115.68,115.68,115.675,115.68,599700000.0
2007-10-18 18:50:00,115.68,115.71,115.675,115.705,1466299994.0
2007-10-18 18:51:00,115.705,115.71,115.685,115.69,1525699995.0
2007-10-18 18:52:00,115.69,115.69,115.675,115.69,603200003.0
2007-10-18 18:53:00,115.69,115.69,115.675,115.675,875200000.0
2007-10-18 18:54:00,115.675,115.68,115.67,115.67,1076800000.0
2007-10-18 18:55:00,115.67,115.68,115.66,115.67,1750599988.0
2007-10-18 18:56:00,115.665,115.675,115.65,115.65,789399994.0
2007-10-18 18:57:00,115.65,115.655,115.635,115.64,1418699984.0
2007-10-18 18:58:00,115.64,115.65,115.635,115.64,1049600000.0
2007-10-18 18:59:00,115.64,115.65,115.64,115.65,997700000.0
2007-10-18 19:00:00,115.65,115.66,115.65,115.66,688800000.0
2007-10-18 19:01:00,115.66,115.66,115.63,115.64,1753400001.0
2007-10-18 19:02:00,115.635,115.65,115.635,115.65,981599985.0
2007-10-18 19:03:00,115.65,115.66,115.645,115.645,1268799996.0
2007-10-18 19:04:00,115.645,115.66,115.645,115.66,978699989.0
2007-10-18 19:05:00,115.655,115.66,115.635,115.64,1078300024.0
2007-10-18 19:06:00,115.64,115.64,115.635,115.64,582799992.0
2007-10-18 19:07:00,115.64,115.65,115.635,115.64,796000000.0
2007-10-18 19:08:00,115.64,115.65,115.635,115.64,939200006.0
2007-10-18 19:09:00,115.635,115.64,115.635,115.64,504299993.0
2007-10-18 19:10:00,115.64,115.64,115.635,115.64,924999997.0
2007-10-18 19:11:00,115.64,115.64,115.615,115.615,460000000.0
2007-10-18 19:12:00,115.615,115.63,115.575,115.58,1042100000.0
2007-10-18 19:13:00,115.58,115.59,115.58,115.59,583400000.0
2007-10-18 19:14:00,115.59,115.59,115.575,115.59,1222700003.0
2007-10-18 19:15:00,115.59,115.6,115.575,115.575,825600000.0
2007-10-18 19:16:00,115.575,115.59,115.545,115.58,1591499981.0
2007-10-18 19:17:00,115.56,115.58,115.56,115.57,1826999968.0
2007-10-18 19:18:00,115.58,115.61,115.58,115.61,1826999968.0
2007-10-18 19:19:00,115.615,115.645,115.615,115.63,1826999968.0
2007-10-18 19:20:00,115.63,115.635,115.625,115.625,1397199983.0
2007-10-18 19:21:00,115.625,115.64,115.625,115.64,1235999988.0
2007-10-18 19:22:00,115.64,115.65,115.64,115.65,1745599971.0
2007-10-18 19:23:00,115.65,115.65,115.62,115.62,1236399991.0
2007-10-18 19:24:00,115.62,115.65,115.62,115.65,1099000001.0
2007-10-18 19:25:00,115.65,115.65,115.61,115.61,1316500000.0
2007-10-18 19:26:00,115.61,115.62,115.61,115.62,884800000.0
2007-10-18 19:27:00,115.62,115.62,115.605,115.615,965100011.0
2007-10-18 19:28:00,115.615,115.635,115.615,115.63,652899996.0
2007-10-18 19:29:00,115.63,115.64,115.63,115.635,387500000.0
2007-10-18 19:30:00,115.635,115.64,115.585,115.61,780699997.0
2007-10-18 19:31:00,115.61,115.63,115.61,115.63,476000000.0
2007-10-18 19:32:00,115.63,115.64,115.625,115.63,499100000.0
2007-10-18 19:33:00,115.63,115.645,115.62,115.645,1706099992.0
2007-10-18 19:34:00,115.645,115.69,115.625,115.65,1513299992.0
2007-10-18 19:35:00,115.65,115.67,115.65,115.67,806100000.0
2007-10-18 19:36:00,115.67,115.68,115.66,115.67,1335700001.0
2007-10-18 19:37:00,115.67,115.68,115.64,115.645,1724900004.0
2007-10-18 19:38:00,115.65,115.68,115.645,115.68,1549099997.0
2007-10-18 19:39:00,115.68,115.68,115.665,115.67,579900000.0
2007-10-18 19:40:00,115.67,115.71,115.67,115.69,823699999.0
2007-10-18 19:41:00,115.69,115.69,115.655,115.665,843800004.0
2007-10-18 19:42:00,115.66,115.67,115.65,115.65,1198800005.0
2007-10-18 19:43:00,115.645,115.66,115.645,115.65,1198800005.0
2007-10-18 19:44:00,115.65,115.65,115.63,115.63,879099998.0
2007-10-18 19:45:00,115.635,115.635,115.62,115.625,808299998.0
2007-10-18 19:46:00,115.62,115.635,115.62,115.625,783500000.0
2007-10-18 19:47:00,115.625,115.64,115.625,115.635,625700000.0
2007-10-18 19:48:00,115.64,115.64,115.635,115.64,1458699999.0
2007-10-18 19:49:00,115.64,115.64,115.635,115.64,573800000.0
2007-10-18 19:50:00,115.64,115.67,115.635,115.67,514490000.0
2007-10-18 19:51:00,115.67,115.72,115.66,115.695,1558599995.0
2007-10-18 19:52:00,115.695,115.72,115.665,115.71,1493399998.0
2007-10-18 19:53:00,115.705,115.71,115.695,115.71,1529500021.0
2007-10-18 19:54:00,115.71,115.75,115.71,115.735,1203700000.0
2007-10-18 19:55:00,115.74,115.755,115.735,115.745,1227799993.0
2007-10-18 19:56:00,115.745,115.755,115.745,115.755,722400001.0
2007-10-18 19:57:00,115.755,115.76,115.74,115.76,1088999999.0
2007-10-18 19:58:00,115.76,115.76,115.74,115.75,1323799988.0
2007-10-18 19:59:00,115.75,115.75,115.74,115.745,984800000.0
2007-10-18 20:00:00,115.745,115.76,115.72,115.72,2093299983.0
2007-10-18 20:01:00,115.72,115.74,115.72,115.74,1871899983.0
2007-10-18 20:02:00,115.74,115.745,115.74,115.74,647200001.0
2007-10-18 20:03:00,115.74,115.835,115.74,115.82,1733200000.0
2007-10-18 20:04:00,115.82,115.845,115.805,115.845,1921000002.0
2007-10-18 20:05:00,115.84,115.855,115.835,115.84,1788699993.0
2007-10-18 20:06:00,115.84,115.865,115.84,115.865,1121799999.0
2007-10-18 20:07:00,115.865,115.875,115.835,115.84,1317799992.0
2007-10-18 20:08:00,115.84,115.84,115.79,115.81,1410100001.0
2007-10-18 20:09:00,115.81,115.83,115.8,115.83,1203999987.0
2007-10-18 20:10:00,115.83,115.84,115.81,115.83,1000099984.0
2007-10-18 20:11:00,115.83,115.835,115.82,115.825,978000002.0
2007-10-18 20:12:00,115.83,115.85,115.81,115.81,1050300013.0
2007-10-18 20:13:00,115.8,115.81,115.79,115.8,1050300013.0
2007-10-18 20:14:00,115.81,115.81,115.805,115.81,1050300013.0
2007-10-18 20:15:00,115.79,115.8,115.78,115.79,1436399999.0
2007-10-18 20:16:00,115.78,115.8,115.77,115.77,1436399999.0
2007-10-18 20:17:00,115.78,115.785,115.75,115.76,1436399999.0
2007-10-18 20:18:00,115.76,115.8,115.76,115.785,1366099987.0
2007-10-18 20:19:00,115.785,115.785,115.75,115.75,1381599994.0
2007-10-18 20:20:00,115.75,115.77,115.74,115.74,1511199995.0
2007-10-18 20:21:00,115.74,115.78,115.74,115.78,1680199985.0
2007-10-18 20:22:00,115.78,115.78,115.75,115.77,1210600000.0
2007-10-18 20:23:00,115.77,115.79,115.77,115.79,954699998.0
2007-10-18 20:24:00,115.79,115.81,115.785,115.79,867100000.0
2007-10-18 20:25:00,115.79,115.8,115.78,115.8,600000000.0
2007-10-18 20:26:00,115.78,115.78,115.74,115.75,761099994.0
2007-10-18 20:27:00,115.73,115.75,115.72,115.75,761099994.0
2007-10-18 20:28:00,115.76,115.77,115.75,115.75,761099994.0
2007-10-18 20:29:00,115.75,115.755,115.73,115.73,790400000.0
2007-10-18 20:30:00,115.73,115.73,115.7,115.73,1012200000.0
2007-10-18 20:31:00,115.73,115.73,115.7,115.71,1014849999.0
2007-10-18 20:32:00,115.71,115.74,115.71,115.74,747200000.0
2007-10-18 20:33:00,115.74,115.75,115.735,115.74,616200000.0
2007-10-18 20:34:00,115.74,115.74,115.715,115.725,1048500003.0
2007-10-18 20:35:00,115.725,115.725,115.71,115.725,534200000.0
2007-10-18 20:36:00,115.725,115.745,115.725,115.73,860699993.0
2007-10-18 20:37:00,115.73,115.73,115.715,115.72,460099999.0
2007-10-18 20:38:00,115.715,115.73,115.715,115.73,629900000.0
2007-10-18 20:39:00,115.73,115.73,115.72,115.73,628000001.0
2007-10-18 20:40:00,115.73,115.765,115.725,115.765,1456899996.0
2007-10-18 20:41:00,115.765,115.77,115.765,115.77,1580200033.0
2007-10-18 20:42:00,115.77,115.77,115.755,115.755,827400000.0
2007-10-18 20:43:00,115.76,115.76,115.745,115.755,1744800012.0
2007-10-18 20:44:00,115.755,115.76,115.735,115.735,1066200001.0
2007-10-18 20:45:00,115.735,115.74,115.705,115.705,1335299988.0
2007-10-18 20:46:00,115.705,115.705,115.665,115.68,1513300006.0
2007-10-18 20:47:00,115.66,115.66,115.62,115.65,1840299997.0
2007-10-18 20:48:00,115.655,115.67,115.645,115.66,1840299997.0
2007-10-18 20:49:00,115.66,115.67,115.65,115.66,1701299996.0
2007-10-18 20:50:00,115.66,115.66,115.65,115.65,1668000000.0
2007-10-18 20:51:00,115.65,115.69,115.65,115.685,2129499995.0
2007-10-18 20:52:00,115.685,115.69,115.68,115.685,1271599994.0
2007-10-18 20:53:00,115.685,115.715,115.675,115.71,1478299991.0
2007-10-18 20:54:00,115.71,115.71,115.69,115.69,1842400002.0
2007-10-18 20:55:00,115.69,115.7,115.68,115.7,1844499989.0
2007-10-18 20:56:00,115.71,115.72,115.7,115.71,1478799996.0
2007-10-18 20:57:00,115.715,115.72,115.7,115.7,1478799996.0
2007-10-18 20:58:00,115.705,115.705,115.665,115.665,1300100000.0
2007-10-18 20:59:00,115.65,115.65,115.64,115.64,1314000009.0
2007-10-18 21:00:00,115.645,115.65,115.62,115.65,1314000009.0
2007-10-18 21:01:00,115.65,115.65,115.645,115.65,1380400012.0
2007-10-18 21:02:00,115.655,115.66,115.615,115.64,1951400006.0
2007-10-18 21:03:00,115.645,115.67,115.645,115.665,747099995.0
2007-10-18 21:04:00,115.665,115.705,115.665,115.705,1082399997.0
2007-10-18 21:05:00,115.705,115.725,115.7,115.715,1188799994.0
2007-10-18 21:06:00,115.715,115.715,115.695,115.695,265600000.0
2007-10-18 21:07:00,115.7,115.705,115.69,115.7,379200000.0
2007-10-18 21:08:00,115.7,115.72,115.69,115.695,1189000012.0
2007-10-18 21:09:00,115.695,115.7,115.675,115.68,480200000.0
2007-10-18 21:10:00,115.68,115.69,115.67,115.675,1191299999.0
2007-10-18 21:11:00,115.68,115.73,115.67,115.73,1530400000.0
2007-10-18 21:12:00,115.735,115.75,115.735,115.74,1530400000.0
2007-10-18 21:13:00,115.72,115.72,115.67,115.68,1218100002.0
2007-10-18 21:14:00,115.69,115.71,115.675,115.71,1218100002.0
2007-10-18 21:15:00,115.71,115.73,115.7,115.725,1867399978.0
2007-10-18 21:16:00,115.725,115.73,115.71,115.72,1545199980.0
2007-10-18 21:17:00,115.72,115.72,115.7,115.715,1563999986.0
2007-10-18 21:18:00,115.715,115.73,115.71,115.715,619199997.0
2007-10-18 21:19:00,115.715,115.715,115.67,115.675,1820599976.0
2007-10-18 21:20:00,115.68,115.69,115.67,115.68,2051000008.0
2007-10-18 21:21:00,115.68,115.72,115.67,115.72,727799998.0
2007-10-18 21:22:00,115.72,115.82,115.71,115.715,1265600997.0
2007-10-18 21:23:00,115.715,115.715,115.68,115.7,1180399990.0
2007-10-18 21:24:00,115.7,115.7,115.675,115.675,957499998.0
2007-10-18 21:25:00,115.68,115.68,115.665,115.67,1228200002.0
2007-10-18 21:26:00,115.67,115.68,115.655,115.67,424300000.0
2007-10-18 21:27:00,115.67,115.68,115.66,115.66,624800000.0
2007-10-18 21:28:00,115.66,115.67,115.645,115.66,1502400005.0
2007-10-18 21:29:00,115.66,115.67,115.655,115.67,463200002.0
2007-10-18 21:30:00,115.67,115.67,115.65,115.65,443500000.0
2007-10-18 21:31:00,115.65,115.67,115.63,115.67,1416200000.0
2007-10-18 21:32:00,115.67,115.67,115.645,115.65,735500001.0
2007-10-18 21:33:00,115.65,115.65,115.645,115.645,494900000.0
2007-10-18 21:34:00,115.645,115.65,115.63,115.635,1182900005.0
2007-10-18 21:35:00,115.635,115.65,115.625,115.635,1435399996.0
2007-10-18 21:36:00,115.635,115.66,115.635,115.655,328600000.0
2007-10-18 21:37:00,115.66,115.69,115.66,115.68,670900000.0
2007-10-18 21:38:00,115.68,115.68,115.66,115.66,633699996.0
2007-10-18 21:39:00,115.66,115.69,115.66,115.665,712100000.0
2007-10-18 21:40:00,115.665,115.69,115.655,115.665,1361299991.0
2007-10-18 21:41:00,115.665,115.67,115.665,115.665,145200000.0
2007-10-18 21:42:00,115.665,115.67,115.655,115.66,383200001.0
2007-10-18 21:43:00,115.66,115.66,115.645,115.655,663900000.0
2007-10-18 21:44:00,115.655,115.66,115.625,115.64,1217900005.0
2007-10-18 21:45:00,115.64,115.65,115.625,115.635,1023400002.0
2007-10-18 21:46:00,115.635,115.65,115.63,115.65,970199993.0
2007-10-18 21:47:00,115.645,115.66,115.63,115.645,745700001.0
2007-10-18 21:48:00,115.645,115.66,115.645,115.66,580900006.0
2007-10-18 21:49:00,115.66,115.66,115.655,115.66,212599999.0
2007-10-18 21:50:00,115.665,115.67,115.655,115.67,732999994.0
2007-10-18 21:51:00,115.67,115.67,115.64,115.64,374399998.0
2007-10-18 21:52:00,115.64,115.64,115.63,115.63,460000000.0
2007-10-18 21:53:00,115.63,115.645,115.63,115.64,712600000.0
2007-10-18 21:54:00,115.635,115.645,115.62,115.64,546799999.0
2007-10-18 21:55:00,115.64,115.64,115.635,115.64,372999997.0
2007-10-18 21:56:00,115.64,115.64,115.62,115.625,1053299996.0
2007-10-18 21:57:00,115.625,115.625,115.62,115.625,459399992.0
2007-10-18 21:58:00,115.625,115.63,115.615,115.62,506699994.0
2007-10-18 21:59:00,115.615,115.625,115.615,115.625,1034399999.0
2007-10-18 22:00:00,115.625,115.64,115.62,115.63,906699997.0
2007-10-18 22:01:00,115.625,115.65,115.615,115.62,964799998.0
2007-10-18 22:02:00,115.625,115.685,115.625,115.675,910300001.0
2007-10-18 22:03:00,115.68,115.68,115.635,115.68,1779300010.0
2007-10-18 22:04:00,115.68,115.69,115.65,115.66,1441599999.0
2007-10-18 22:05:00,115.66,115.66,115.64,115.655,1021899983.0
2007-10-18 22:06:00,115.645,115.655,115.61,115.615,1695400019.0
2007-10-18 22:07:00,115.615,115.63,115.605,115.61,685100007.0
2007-10-18 22:08:00,115.61,115.61,115.575,115.595,1243500001.0
2007-10-18 22:09:00,115.6,115.6,115.58,115.58,718100002.0
2007-10-18 22:10:00,115.58,115.58,115.57,115.58,292800000.0
2007-10-18 22:11:00,115.575,115.58,115.565,115.57,516099992.0
2007-10-18 22:12:00,115.57,115.58,115.565,115.58,339899994.0
2007-10-18 22:13:00,115.58,115.59,115.57,115.59,604800007.0
2007-10-18 22:14:00,115.59,115.6,115.58,115.58,1074099995.0
2007-10-18 22:15:00,115.58,115.61,115.58,115.61,1074099995.0
2007-10-18 22:16:00,115.61,115.62,115.605,115.605,1061599996.0
2007-10-18 22:17:00,115.605,115.62,115.585,115.59,1051300004.0
2007-10-18 22:18:00,115.585,115.595,115.585,115.595,585200000.0
2007-10-18 22:19:00,115.595,115.595,115.58,115.585,1358599998.0
2007-10-18 22:20:00,115.585,115.585,115.575,115.585,1252599992.0
2007-10-18 22:21:00,115.585,115.59,115.585,115.59,492600016.0
2007-10-18 22:22:00,115.59,115.59,115.585,115.59,112799999.0
2007-10-18 22:23:00,115.59,115.61,115.585,115.61,396300000.0
2007-10-18 22:24:00,115.61,115.61,115.61,115.61,164000000.0
2007-10-18 22:25:00,115.61,115.62,115.61,115.61,304000000.0
2007-10-18 22:26:00,115.61,115.61,115.61,115.61,131200000.0
2007-10-18 22:27:00,115.61,115.64,115.61,115.63,898400000.0
2007-10-18 22:28:00,115.63,115.63,115.615,115.615,518000016.0
2007-10-18 22:29:00,115.615,115.63,115.615,115.625,689800013.0
2007-10-18 22:30:00,115.63,115.64,115.625,115.63,441900000.0
2007-10-18 22:31:00,115.63,115.63,115.625,115.63,624000002.0
2007-10-18 22:32:00,115.63,115.64,115.62,115.63,566800000.0
2007-10-18 22:33:00,115.63,115.64,115.62,115.63,604600000.0
2007-10-18 22:34:00,115.63,115.63,115.615,115.625,491100001.0
2007-10-18 22:35:00,115.63,115.63,115.625,115.63,132400000.0
2007-10-18 22:36:00,115.63,115.635,115.615,115.62,1151999997.0
2007-10-18 22:37:00,115.62,115.625,115.565,115.595,1002999993.0
2007-10-18 22:38:00,115.585,115.625,115.585,115.615,585300001.0
2007-10-18 22:39:00,115.615,115.62,115.615,115.62,119400000.0
2007-10-18 22:40:00,115.62,115.63,115.615,115.62,537599991.0
2007-10-18 22:41:00,115.62,115.625,115.605,115.61,1819600026.0
2007-10-18 22:42:00,115.62,115.62,115.61,115.61,1488399973.0
2007-10-18 22:43:00,115.61,115.63,115.61,115.61,1488399973.0
2007-10-18 22:44:00,115.61,115.63,115.61,115.625,772400000.0
2007-10-18 22:45:00,115.625,115.64,115.62,115.64,871900011.0
2007-10-18 22:46:00,115.64,115.67,115.64,115.655,1917799997.0
2007-10-18 22:47:00,115.655,115.67,115.645,115.65,1609299997.0
2007-10-18 22:48:00,115.655,115.655,115.615,115.62,871400000.0
2007-10-18 22:49:00,115.615,115.62,115.615,115.615,445500000.0
2007-10-18 22:50:00,115.62,115.64,115.615,115.64,1642199999.0
2007-10-18 22:51:00,115.63,115.64,115.62,115.64,1879600000.0
2007-10-18 22:52:00,115.64,115.64,115.63,115.64,434100000.0
2007-10-18 22:53:00,115.64,115.65,115.63,115.64,1037299988.0
2007-10-18 22:54:00,115.64,115.66,115.64,115.65,659999997.0
2007-10-18 22:55:00,115.645,115.65,115.64,115.64,889700015.0
2007-10-18 22:56:00,115.64,115.65,115.63,115.63,358000000.0
2007-10-18 22:57:00,115.63,115.64,115.63,115.64,319000008.0
2007-10-18 22:58:00,115.64,115.64,115.62,115.62,369600000.0
2007-10-18 22:59:00,115.62,115.63,115.6,115.62,629399995.0
2007-10-18 23:00:00,115.61,115.62,115.57,115.6,314600000.0
2007-10-18 23:01:00,115.6,115.6,115.58,115.59,585400000.0
2007-10-18 23:02:00,115.59,115.6,115.57,115.58,608300000.0
2007-10-18 23:03:00,115.58,115.59,115.52,115.52,461600000.0
2007-10-18 23:04:00,115.52,115.55,115.52,115.54,300900000.0
2007-10-18 23:05:00,115.54,115.55,115.53,115.55,414800000.0
2007-10-18 23:06:00,115.56,115.56,115.54,115.54,433700000.0
2007-10-18 23:07:00,115.55,115.55,115.53,115.54,411400000.0
2007-10-18 23:08:00,115.54,115.54,115.49,115.51,425600000.0
2007-10-18 23:09:00,115.51,115.52,115.47,115.48,585000000.0
2007-10-18 23:10:00,115.48,115.51,115.47,115.49,583599999.0
2007-10-18 23:11:00,115.49,115.5,115.46,115.5,1026000000.0
2007-10-18 23:12:00,115.5,115.52,115.49,115.51,914099997.0
2007-10-18 23:13:00,115.51,115.52,115.49,115.49,695400012.0
2007-10-18 23:14:00,115.49,115.51,115.47,115.51,490300009.0
2007-10-18 23:15:00,115.51,115.52,115.49,115.52,571400000.0
2007-10-18 23:16:00,115.52,115.52,115.52,115.52,4200000.0
2007-10-18 23:17:00,115.5,115.535,115.5,115.51,382500000.0
2007-10-18 23:18:00,115.51,115.52,115.505,115.515,237600000.0
2007-10-18 23:19:00,115.51,115.52,115.505,115.515,352300002.0
2007-10-18 23:20:00,115.505,115.53,115.505,115.525,496500000.0
2007-10-18 23:21:00,115.53,115.535,115.515,115.52,351700000.0
2007-10-18 23:22:00,115.52,115.55,115.52,115.525,374000000.0
2007-10-18 23:23:00,115.525,115.53,115.515,115.53,211200000.0
2007-10-18 23:24:00,115.53,115.53,115.515,115.515,168600000.0
2007-10-18 23:25:00,115.515,115.53,115.515,115.53,153000000.0
2007-10-18 23:26:00,115.53,115.53,115.485,115.505,578900000.0
2007-10-18 23:27:00,115.505,115.505,115.48,115.48,352200000.0
2007-10-18 23:28:00,115.485,115.51,115.485,115.49,326600000.0
2007-10-18 23:29:00,115.49,115.495,115.475,115.495,443300000.0
2007-10-18 23:30:00,115.495,115.495,115.47,115.49,292400000.0
2007-10-18 23:31:00,115.48,115.49,115.48,115.48,113800000.0
2007-10-18 23:32:00,115.475,115.49,115.47,115.475,458600000.0
2007-10-18 23:33:00,115.475,115.48,115.465,115.475,188600000.0
2007-10-18 23:34:00,115.475,115.49,115.465,115.49,236100000.0
2007-10-18 23:35:00,115.485,115.49,115.485,115.485,190900000.0
2007-10-18 23:36:00,115.49,115.49,115.465,115.465,574000000.0
2007-10-18 23:37:00,115.465,115.48,115.46,115.47,818300000.0
2007-10-18 23:38:00,115.47,115.485,115.45,115.485,374200001.0
2007-10-18 23:39:00,115.485,115.485,115.47,115.47,192000000.0
2007-10-18 23:40:00,115.47,115.48,115.45,115.45,336400000.0
2007-10-18 23:41:00,115.45,115.495,115.45,115.48,406900000.0
2007-10-18 23:42:00,115.485,115.53,115.48,115.53,828800000.0
2007-10-18 23:43:00,115.53,115.59,115.53,115.575,972000000.0
2007-10-18 23:44:00,115.575,115.585,115.565,115.58,509200000.0
2007-10-18 23:45:00,115.58,115.58,115.53,115.535,697700000.0
2007-10-18 23:46:00,115.535,115.535,115.525,115.535,412000000.0
2007-10-18 23:47:00,115.535,115.535,115.52,115.52,282200000.0
2007-10-18 23:48:00,115.52,115.535,115.52,115.53,466400000.0
2007-10-18 23:49:00,115.53,115.55,115.53,115.55,298400000.0
2007-10-18 23:50:00,115.55,115.615,115.55,115.6,553500000.0
2007-10-18 23:51:00,115.6,115.62,115.57,115.57,929199997.0
2007-10-18 23:52:00,115.57,115.585,115.57,115.585,156000000.0
2007-10-18 23:53:00,115.585,115.585,115.565,115.575,278400000.0
2007-10-18 23:54:00,115.575,115.585,115.575,115.575,164600000.0
2007-10-18 23:55:00,115.575,115.575,115.565,115.57,164200000.0
2007-10-18 23:56:00,115.57,115.57,115.555,115.555,211400000.0
2007-10-18 23:57:00,115.555,115.59,115.555,115.59,368500000.0
2007-10-18 23:58:00,115.59,115.605,115.59,115.6,251600000.0
2007-10-18 23:59:00,115.605,115.61,115.59,115.59,532000000.0
2007-10-19 00:00:00,115.59,115.61,115.59,115.61,176000000.0
2007-10-19 00:01:00,115.61,115.61,115.57,115.575,467799999.0
2007-10-19 00:02:00,115.575,115.59,115.575,115.58,363000000.0
2007-10-19 00:03:00,115.58,115.6,115.56,115.575,312700000.0
2007-10-19 00:04:00,115.575,115.58,115.565,115.57,284800000.0
2007-10-19 00:05:00,115.57,115.58,115.57,115.58,101500000.0
2007-10-19 00:06:00,115.58,115.58,115.56,115.565,355499999.0
2007-10-19 00:07:00,115.58,115.58,115.565,115.575,401600000.0
2007-10-19 00:08:00,115.575,115.575,115.575,115.575,88000000.0
2007-10-19 00:09:00,115.575,115.575,115.575,115.575,92000000.0
2007-10-19 00:10:00,115.575,115.575,115.56,115.575,98000000.0
2007-10-19 00:11:00,115.575,115.575,115.565,115.575,388800000.0
2007-10-19 00:12:00,115.575,115.58,115.56,115.575,284800000.0
2007-10-19 00:13:00,115.575,115.595,115.56,115.59,399400000.0
2007-10-19 00:14:00,115.59,115.6,115.59,115.6,242400000.0
2007-10-19 00:15:00,115.6,115.605,115.585,115.6,433100000.0
2007-10-19 00:16:00,115.6,115.6,115.575,115.59,651699997.0
2007-10-19 00:17:00,115.59,115.595,115.57,115.58,518100000.0
2007-10-19 00:18:00,115.58,115.58,115.575,115.575,294700000.0
2007-10-19 00:19:00,115.58,115.58,115.575,115.575,107200000.0
2007-10-19 00:20:00,115.57,115.58,115.57,115.58,362399997.0
2007-10-19 00:21:00,115.58,115.58,115.565,115.575,156000000.0
2007-10-19 00:22:00,115.585,115.585,115.56,115.56,156320000.0
2007-10-19 00:23:00,115.56,115.56,115.555,115.56,197400000.0
2007-10-19 00:24:00,115.56,115.565,115.535,115.535,940700000.0
2007-10-19 00:25:00,115.535,115.545,115.51,115.53,1158099993.0
2007-10-19 00:26:00,115.53,115.54,115.53,115.54,424800000.0
2007-10-19 00:27:00,115.54,115.54,115.535,115.54,143500000.0
2007-10-19 00:28:00,115.54,115.54,115.53,115.535,370800000.0
2007-10-19 00:29:00,115.54,115.54,115.535,115.535,139800000.0
2007-10-19 00:30:00,115.535,115.56,115.535,115.55,408500000.0
2007-10-19 00:31:00,115.55,115.55,115.535,115.545,717399999.0
2007-10-19 00:32:00,115.545,115.545,115.52,115.525,785500000.0
2007-10-19 00:33:00,115.525,115.525,115.515,115.525,341999997.0
2007-10-19 00:34:00,115.525,115.525,115.51,115.515,313099994.0
2007-10-19 00:35:00,115.515,115.52,115.495,115.5,456600000.0
2007-10-19 00:36:00,115.495,115.495,115.48,115.49,577799998.0
2007-10-19 00:37:00,115.49,115.49,115.465,115.485,904200005.0
2007-10-19 00:38:00,115.485,115.5,115.48,115.5,553300000.0
2007-10-19 00:39:00,115.5,115.5,115.5,115.5,404300000.0
2007-10-19 00:40:00,115.5,115.5,115.495,115.5,131100000.0
2007-10-19 00:41:00,115.5,115.5,115.5,115.5,152800000.0
2007-10-19 00:42:00,115.5,115.525,115.5,115.52,371700000.0
2007-10-19 00:43:00,115.52,115.525,115.495,115.51,503899999.0
2007-10-19 00:44:00,115.51,115.52,115.505,115.515,173600000.0
2007-10-19 00:45:00,115.515,115.525,115.515,115.525,203800000.0
2007-10-19 00:46:00,115.525,115.53,115.52,115.53,363499995.0
2007-10-19 00:47:00,115.53,115.56,115.53,115.56,512200000.0
2007-10-19 00:48:00,115.56,115.565,115.545,115.55,601600000.0
2007-10-19 00:49:00,115.55,115.55,115.53,115.53,701400000.0
2007-10-19 00:50:00,115.53,115.54,115.51,115.51,322100000.0
2007-10-19 00:51:00,115.51,115.515,115.485,115.49,842900000.0
2007-10-19 00:52:00,115.49,115.49,115.485,115.49,208100000.0
2007-10-19 00:53:00,115.49,115.5,115.485,115.49,803200000.0
2007-10-19 00:54:00,115.49,115.5,115.48,115.48,883800000.0
2007-10-19 00:55:00,115.48,115.485,115.465,115.475,1156700012.0
2007-10-19 00:56:00,115.475,115.485,115.455,115.46,1251399996.0
2007-10-19 00:57:00,115.455,115.46,115.445,115.45,915800003.0
2007-10-19 00:58:00,115.45,115.46,115.45,115.45,764000000.0
2007-10-19 00:59:00,115.45,115.455,115.445,115.455,653999998.0
2007-10-19 01:00:00,115.455,115.47,115.455,115.46,383100000.0
2007-10-19 01:01:00,115.455,115.47,115.45,115.455,461099997.0
2007-10-19 01:02:00,115.455,115.46,115.45,115.455,698299994.0
2007-10-19 01:03:00,115.46,115.48,115.455,115.48,994399997.0
2007-10-19 01:04:00,115.48,115.48,115.46,115.46,843899999.0
2007-10-19 01:05:00,115.46,115.465,115.455,115.46,340000000.0
2007-10-19 01:06:00,115.46,115.46,115.44,115.44,668400000.0
2007-10-19 01:07:00,115.44,115.455,115.435,115.45,870400000.0
2007-10-19 01:08:00,115.45,115.455,115.44,115.445,1200100000.0
2007-10-19 01:09:00,115.445,115.46,115.425,115.435,1464799989.0
2007-10-19 01:10:00,115.435,115.45,115.435,115.45,530300000.0
2007-10-19 01:11:00,115.445,115.45,115.44,115.45,311400000.0
2007-10-19 01:12:00,115.45,115.45,115.44,115.44,117600000.0
2007-10-19 01:13:00,115.44,115.47,115.44,115.46,764800000.0
2007-10-19 01:14:00,115.46,115.48,115.455,115.48,1199599997.0
2007-10-19 01:15:00,115.48,115.48,115.47,115.475,516800000.0
2007-10-19 01:16:00,115.475,115.49,115.47,115.47,1321599972.0
2007-10-19 01:17:00,115.47,115.52,115.465,115.51,1735099986.0
2007-10-19 01:18:00,115.51,115.51,115.5,115.51,918800000.0
2007-10-19 01:19:00,115.51,115.51,115.5,115.5,750800000.0
2007-10-19 01:20:00,115.5,115.51,115.5,115.5,688800000.0
2007-10-19 01:21:00,115.5,115.51,115.5,115.505,402699994.0
2007-10-19 01:22:00,115.505,115.51,115.495,115.495,528499998.0
2007-10-19 01:23:00,115.5,115.5,115.48,115.485,842399988.0
2007-10-19 01:24:00,115.485,115.49,115.475,115.475,760699998.0
2007-10-19 01:25:00,115.48,115.48,115.44,115.47,1792500014.0
2007-10-19 01:26:00,115.48,115.49,115.47,115.49,1792500014.0
2007-10-19 01:27:00,115.495,115.51,115.48,115.485,1792500014.0
2007-10-19 01:28:00,115.485,115.485,115.48,115.485,496800006.0
2007-10-19 01:29:00,115.485,115.5,115.48,115.48,296430013.0
2007-10-19 01:30:00,115.48,115.52,115.475,115.52,1254400008.0
2007-10-19 01:31:00,115.52,115.54,115.515,115.53,596099990.0
2007-10-19 01:32:00,115.53,115.53,115.515,115.52,1361599995.0
2007-10-19 01:33:00,115.515,115.53,115.51,115.525,576100000.0
2007-10-19 01:34:00,115.525,115.525,115.515,115.52,378400000.0
2007-10-19 01:35:00,115.52,115.53,115.515,115.525,535600006.0
2007-10-19 01:36:00,115.52,115.54,115.52,115.54,401500000.0
2007-10-19 01:37:00,115.54,115.54,115.525,115.53,473499996.0
2007-10-19 01:38:00,115.53,115.545,115.525,115.53,751000000.0
2007-10-19 01:39:00,115.54,115.57,115.53,115.57,837000009.0
2007-10-19 01:40:00,115.57,115.58,115.565,115.57,837000009.0
2007-10-19 01:41:00,115.57,115.58,115.57,115.58,780799999.0
2007-10-19 01:42:00,115.58,115.59,115.575,115.59,1691300003.0
2007-10-19 01:43:00,115.59,115.59,115.57,115.57,2061099982.0
2007-10-19 01:44:00,115.57,115.58,115.565,115.565,921200002.0
2007-10-19 01:45:00,115.57,115.57,115.545,115.55,1260900001.0
2007-10-19 01:46:00,115.55,115.57,115.55,115.56,846200000.0
2007-10-19 01:47:00,115.56,115.57,115.525,115.53,599100000.0
2007-10-19 01:48:00,115.53,115.55,115.525,115.55,954900000.0
2007-10-19 01:49:00,115.55,115.57,115.54,115.56,1378999988.0
2007-10-19 01:50:00,115.56,115.57,115.54,115.54,972300000.0
2007-10-19 01:51:00,115.54,115.54,115.525,115.525,2083000004.0
2007-10-19 01:52:00,115.525,115.55,115.525,115.55,1271000008.0
2007-10-19 01:53:00,115.55,115.55,115.53,115.53,670299999.0
2007-10-19 01:54:00,115.525,115.53,115.52,115.53,492800006.0
2007-10-19 01:55:00,115.525,115.54,115.525,115.535,367700000.0
2007-10-19 01:56:00,115.535,115.54,115.535,115.54,497600000.0
2007-10-19 01:57:00,115.54,115.54,115.515,115.515,358700009.0
2007-10-19 01:58:00,115.53,115.55,115.525,115.54,831800000.0
2007-10-19 01:59:00,115.54,115.565,115.53,115.54,1118400000.0
2007-10-19 02:00:00,115.54,115.55,115.54,115.545,503800000.0
2007-10-19 02:01:00,115.535,115.55,115.52,115.52,811300002.0
2007-10-19 02:02:00,115.52,115.52,115.46,115.46,1720199998.0
2007-10-19 02:03:00,115.46,115.48,115.45,115.46,1412400000.0
2007-10-19 02:04:00,115.46,115.46,115.44,115.45,1256100000.0
2007-10-19 02:05:00,115.45,115.45,115.41,115.415,1032400000.0
2007-10-19 02:06:00,115.41,115.425,115.41,115.415,1004400000.0
2007-10-19 02:07:00,115.415,115.43,115.405,115.42,1578400005.0
2007-10-19 02:08:00,115.43,115.45,115.415,115.44,841700000.0
2007-10-19 02:09:00,115.44,115.44,115.415,115.415,519400004.0
2007-10-19 02:10:00,115.415,115.42,115.405,115.405,393200001.0
2007-10-19 02:11:00,115.405,115.41,115.365,115.375,1769199987.0
2007-10-19 02:12:00,115.35,115.4,115.35,115.38,1373000000.0
2007-10-19 02:13:00,115.395,115.41,115.39,115.41,1373000000.0
2007-10-19 02:14:00,115.41,115.43,115.4,115.4,1633199997.0
2007-10-19 02:15:00,115.4,115.42,115.395,115.4,725600000.0
2007-10-19 02:16:00,115.4,115.405,115.36,115.385,1355999999.0
2007-10-19 02:17:00,115.39,115.4,115.375,115.39,738899982.0
2007-10-19 02:18:00,115.39,115.405,115.39,115.405,674000000.0
2007-10-19 02:19:00,115.405,115.41,115.385,115.385,1046800000.0
2007-10-19 02:20:00,115.385,115.395,115.375,115.38,1081199997.0
2007-10-19 02:21:00,115.38,115.4,115.38,115.39,561600001.0
2007-10-19 02:22:00,115.39,115.405,115.385,115.39,464548000.0
2007-10-19 02:23:00,115.39,115.39,115.375,115.38,358500000.0
2007-10-19 02:24:00,115.38,115.385,115.37,115.38,872200000.0
2007-10-19 02:25:00,115.385,115.395,115.38,115.39,1252200001.0
2007-10-19 02:26:00,115.39,115.41,115.385,115.41,852800006.0
2007-10-19 02:27:00,115.41,115.42,115.4,115.415,1435500004.0
2007-10-19 02:28:00,115.42,115.425,115.405,115.42,499000004.0
2007-10-19 02:29:00,115.42,115.425,115.395,115.4,607600000.0
2007-10-19 02:30:00,115.4,115.4,115.36,115.38,1492599999.0
2007-10-19 02:31:00,115.38,115.39,115.375,115.38,918600000.0
2007-10-19 02:32:00,115.38,115.38,115.365,115.37,521900000.0
2007-10-19 02:33:00,115.37,115.38,115.355,115.37,1565100018.0
2007-10-19 02:34:00,115.37,115.37,115.36,115.365,789399993.0
2007-10-19 02:35:00,115.375,115.375,115.355,115.37,1220699998.0
2007-10-19 02:36:00,115.37,115.38,115.36,115.38,659999993.0
2007-10-19 02:37:00,115.38,115.4,115.38,115.38,531400001.0
2007-10-19 02:38:00,115.38,115.39,115.37,115.375,945900004.0
2007-10-19 02:39:00,115.37,115.39,115.36,115.36,1162100004.0
2007-10-19 02:40:00,115.36,115.37,115.35,115.37,852800000.0
2007-10-19 02:41:00,115.37,115.38,115.36,115.365,1109099996.0
2007-10-19 02:42:00,115.365,115.38,115.355,115.37,1761199990.0
2007-10-19 02:43:00,115.37,115.38,115.35,115.36,954999999.0
2007-10-19 02:44:00,115.36,115.37,115.35,115.36,1005600000.0
2007-10-19 02:45:00,115.36,115.37,115.325,115.335,1697900004.0
2007-10-19 02:46:00,115.31,115.31,115.26,115.26,1403099999.0
2007-10-19 02:47:00,115.27,115.27,115.21,115.235,1403099999.0
2007-10-19 02:48:00,115.235,115.25,115.22,115.22,1993800001.0
2007-10-19 02:49:00,115.22,115.22,115.16,115.17,1180700000.0
2007-10-19 02:50:00,115.17,115.18,115.16,115.18,1031999999.0
2007-10-19 02:51:00,115.18,115.21,115.18,115.21,1482400000.0
2007-10-19 02:52:00,115.2,115.24,115.2,115.23,722400000.0
2007-10-19 02:53:00,115.24,115.26,115.235,115.26,722400000.0
2007-10-19 02:54:00,115.26,115.305,115.255,115.305,1503400005.0
2007-10-19 02:55:00,115.305,115.33,115.265,115.275,1455299998.0
2007-10-19 02:56:00,115.27,115.29,115.27,115.29,1481299998.0
2007-10-19 02:57:00,115.29,115.29,115.205,115.21,1229500000.0
2007-10-19 02:58:00,115.205,115.22,115.195,115.21,1343099998.0
2007-10-19 02:59:00,115.21,115.24,115.21,115.23,1000200000.0
2007-10-19 03:00:00,115.23,115.23,115.16,115.16,1398900000.0
2007-10-19 03:01:00,115.16,115.19,115.15,115.19,1562700001.0
2007-10-19 03:02:00,115.18,115.22,115.18,115.22,1562700001.0
2007-10-19 03:03:00,115.23,115.24,115.21,115.24,1562700001.0
2007-10-19 03:04:00,115.24,115.24,115.205,115.21,906800000.0
2007-10-19 03:05:00,115.21,115.22,115.18,115.18,1121200000.0
2007-10-19 03:06:00,115.18,115.18,115.155,115.165,1022800000.0
2007-10-19 03:07:00,115.165,115.17,115.105,115.12,1261800001.0
2007-10-19 03:08:00,115.12,115.15,115.12,115.14,993100000.0
2007-10-19 03:09:00,115.14,115.17,115.14,115.15,2138999989.0
2007-10-19 03:10:00,115.15,115.15,115.11,115.115,1661199997.0
2007-10-19 03:11:00,115.115,115.115,115.065,115.07,1058000003.0
2007-10-19 03:12:00,115.08,115.1,115.07,115.09,1289400003.0
2007-10-19 03:13:00,115.1,115.1,115.04,115.04,1289400003.0
2007-10-19 03:14:00,115.04,115.07,115.03,115.04,1089400000.0
2007-10-19 03:15:00,115.04,115.06,115.025,115.05,1553099999.0
2007-10-19 03:16:00,115.03,115.07,115.03,115.07,1365099993.0
2007-10-19 03:17:00,115.08,115.14,115.08,115.14,1365099993.0
2007-10-19 03:18:00,115.15,115.15,115.07,115.08,1365099993.0
2007-10-19 03:19:00,115.08,115.1,115.06,115.08,1348199987.0
2007-10-19 03:20:00,115.08,115.1,115.025,115.035,1414699996.0
2007-10-19 03:21:00,115.035,115.09,115.03,115.08,1315700003.0
2007-10-19 03:22:00,115.08,115.1,115.07,115.09,1956000000.0
2007-10-19 03:23:00,115.09,115.13,115.09,115.13,1956000000.0
2007-10-19 03:24:00,115.13,115.14,115.1,115.11,1626199995.0
2007-10-19 03:25:00,115.11,115.12,115.095,115.12,1753500014.0
2007-10-19 03:26:00,115.12,115.12,115.07,115.07,851330000.0
2007-10-19 03:27:00,115.07,115.07,115.015,115.04,1521899991.0
2007-10-19 03:28:00,115.04,115.1,115.02,115.09,840800000.0
2007-10-19 03:29:00,115.095,115.1,115.06,115.06,840800000.0
2007-10-19 03:30:00,115.06,115.08,115.05,115.07,898200000.0
2007-10-19 03:31:00,115.07,115.07,115.045,115.065,1258100000.0
2007-10-19 03:32:00,115.065,115.09,115.06,115.09,1362400000.0
2007-10-19 03:33:00,115.09,115.15,115.08,115.15,1826799999.0
2007-10-19 03:34:00,115.13,115.17,115.13,115.16,1661699994.0
2007-10-19 03:35:00,115.16,115.17,115.12,115.14,1661699994.0
2007-10-19 03:36:00,115.14,115.18,115.14,115.15,1052000000.0
2007-10-19 03:37:00,115.15,115.16,115.135,115.155,1209599994.0
2007-10-19 03:38:00,115.155,115.2,115.155,115.2,1395800005.0
2007-10-19 03:39:00,115.2,115.21,115.175,115.19,1254700000.0
2007-10-19 03:40:00,115.19,115.19,115.18,115.19,1065500000.0
2007-10-19 03:41:00,115.19,115.21,115.175,115.21,1289899995.0
2007-10-19 03:42:00,115.2,115.22,115.18,115.19,1518300005.0
2007-10-19 03:43:00,115.195,115.22,115.18,115.21,1518300005.0
2007-10-19 03:44:00,115.22,115.23,115.21,115.23,1351500009.0
2007-10-19 03:45:00,115.24,115.26,115.235,115.24,1351500009.0
2007-10-19 03:46:00,115.24,115.26,115.235,115.25,1187999999.0
2007-10-19 03:47:00,115.25,115.265,115.235,115.24,554200000.0
2007-10-19 03:48:00,115.24,115.25,115.24,115.24,593600000.0
2007-10-19 03:49:00,115.24,115.24,115.215,115.22,754200000.0
2007-10-19 03:50:00,115.22,115.22,115.17,115.17,1038999991.0
2007-10-19 03:51:00,115.17,115.195,115.16,115.165,1736600004.0
2007-10-19 03:52:00,115.17,115.18,115.16,115.17,1844200014.0
2007-10-19 03:53:00,115.17,115.18,115.13,115.13,1269900010.0
2007-10-19 03:54:00,115.13,115.14,115.095,115.13,1419600005.0
2007-10-19 03:55:00,115.13,115.18,115.13,115.175,1517400000.0
2007-10-19 03:56:00,115.175,115.185,115.165,115.18,1431600000.0
2007-10-19 03:57:00,115.18,115.24,115.17,115.22,480600000.0
2007-10-19 03:58:00,115.23,115.24,115.22,115.23,480600000.0
2007-10-19 03:59:00,115.23,115.23,115.22,115.23,300600000.0
2007-10-19 04:00:00,115.23,115.24,115.22,115.24,549300000.0
2007-10-19 04:01:00,115.24,115.25,115.24,115.245,259200000.0
2007-10-19 04:02:00,115.25,115.255,115.23,115.25,1432399993.0
2007-10-19 04:03:00,115.245,115.26,115.245,115.26,1037699994.0
2007-10-19 04:04:00,115.26,115.26,115.25,115.25,352000000.0
2007-10-19 04:05:00,115.25,115.25,115.23,115.235,1393299995.0
2007-10-19 04:06:00,115.235,115.25,115.225,115.24,1135399996.0
2007-10-19 04:07:00,115.24,115.24,115.23,115.24,646799996.0
2007-10-19 04:08:00,115.24,115.255,115.235,115.25,1138599996.0
2007-10-19 04:09:00,115.25,115.26,115.235,115.25,945999997.0
2007-10-19 04:10:00,115.25,115.25,115.24,115.24,492000000.0
2007-10-19 04:11:00,115.24,115.245,115.235,115.24,914099990.0
2007-10-19 04:12:00,115.24,115.25,115.235,115.25,1048300002.0
2007-10-19 04:13:00,115.25,115.25,115.23,115.24,654599996.0
2007-10-19 04:14:00,115.24,115.24,115.23,115.24,381400000.0
2007-10-19 04:15:00,115.24,115.24,115.23,115.235,248599994.0
2007-10-19 04:16:00,115.235,115.24,115.23,115.23,799000000.0
2007-10-19 04:17:00,115.23,115.24,115.22,115.22,670000000.0
2007-10-19 04:18:00,115.22,115.23,115.215,115.215,1021799994.0
2007-10-19 04:19:00,115.21,115.22,115.21,115.22,888000000.0
2007-10-19 04:20:00,115.22,115.23,115.22,115.23,396599999.0
2007-10-19 04:21:00,115.23,115.24,115.22,115.23,700000000.0
2007-10-19 04:22:00,115.23,115.23,115.215,115.215,541400003.0
2007-10-19 04:23:00,115.215,115.225,115.215,115.22,1751100002.0
2007-10-19 04:24:00,115.22,115.23,115.22,115.23,787999998.0
2007-10-19 04:25:00,115.23,115.23,115.22,115.22,703999998.0
2007-10-19 04:26:00,115.22,115.22,115.205,115.205,540000000.0
2007-10-19 04:27:00,115.21,115.21,115.195,115.21,286500000.0
2007-10-19 04:28:00,115.21,115.21,115.195,115.205,229000001.0
2007-10-19 04:29:00,115.205,115.21,115.2,115.2,448900000.0
2007-10-19 04:30:00,115.2,115.21,115.195,115.195,497600001.0
2007-10-19 04:31:00,115.195,115.245,115.19,115.22,1561800001.0
2007-10-19 04:32:00,115.22,115.225,115.2,115.2,1106099999.0
2007-10-19 04:33:00,115.2,115.21,115.19,115.19,738400000.0
2007-10-19 04:34:00,115.19,115.2,115.185,115.19,673199995.0
2007-10-19 04:35:00,115.195,115.2,115.17,115.17,1002499988.0
2007-10-19 04:36:00,115.17,115.18,115.165,115.165,946299996.0
2007-10-19 04:37:00,115.17,115.18,115.165,115.17,909499993.0
2007-10-19 04:38:00,115.17,115.18,115.17,115.17,631199998.0
2007-10-19 04:39:00,115.17,115.17,115.16,115.17,629000000.0
2007-10-19 04:40:00,115.17,115.17,115.16,115.165,240000000.0
2007-10-19 04:41:00,115.165,115.18,115.16,115.17,819999998.0
2007-10-19 04:42:00,115.17,115.18,115.17,115.17,941399997.0
2007-10-19 04:43:00,115.17,115.18,115.15,115.165,1047100012.0
2007-10-19 04:44:00,115.17,115.17,115.13,115.13,754600000.0
2007-10-19 04:45:00,115.13,115.145,115.12,115.125,1339699989.0
2007-10-19 04:46:00,115.125,115.135,115.125,115.13,1387700000.0
2007-10-19 04:47:00,115.13,115.13,115.075,115.085,1812400000.0
2007-10-19 04:48:00,115.07,115.07,115.06,115.07,1619500000.0
2007-10-19 04:49:00,115.07,115.1,115.065,115.08,1619500000.0
2007-10-19 04:50:00,115.08,115.09,115.065,115.09,1480719993.0
2007-10-19 04:51:00,115.09,115.11,115.09,115.095,1240300000.0
2007-10-19 04:52:00,115.095,115.1,115.08,115.085,1002600007.0
2007-10-19 04:53:00,115.085,115.1,115.085,115.09,481700008.0
2007-10-19 04:54:00,115.1,115.11,115.085,115.11,1085999997.0
2007-10-19 04:55:00,115.11,115.125,115.1,115.1,729999999.0
2007-10-19 04:56:00,115.1,115.15,115.09,115.15,1224699991.0
2007-10-19 04:57:00,115.15,115.16,115.135,115.14,1100600001.0
2007-10-19 04:58:00,115.14,115.14,115.075,115.105,1964200000.0
2007-10-19 04:59:00,115.11,115.12,115.08,115.08,995000000.0
2007-10-19 05:00:00,115.095,115.1,115.08,115.095,995000000.0
2007-10-19 05:01:00,115.095,115.1,115.08,115.08,855599992.0
2007-10-19 05:02:00,115.08,115.08,115.08,115.08,1486400000.0
2007-10-19 05:03:00,115.08,115.1,115.075,115.1,2108199962.0
2007-10-19 05:04:00,115.11,115.12,115.1,115.11,1253399999.0
2007-10-19 05:05:00,115.12,115.13,115.115,115.125,1253399999.0
2007-10-19 05:06:00,115.12,115.13,115.11,115.12,1816799996.0
2007-10-19 05:07:00,115.12,115.13,115.12,115.12,2035199972.0
2007-10-19 05:08:00,115.12,115.17,115.12,115.17,1974999989.0
2007-10-19 05:09:00,115.16,115.17,115.12,115.13,1544399998.0
2007-10-19 05:10:00,115.14,115.155,115.13,115.13,1544399998.0
2007-10-19 05:11:00,115.13,115.15,115.13,115.145,1581599997.0
2007-10-19 05:12:00,115.145,115.16,115.14,115.16,1161199999.0
2007-10-19 05:13:00,115.16,115.17,115.155,115.155,1584999996.0
2007-10-19 05:14:00,115.155,115.17,115.155,115.17,1261199990.0
2007-10-19 05:15:00,115.17,115.175,115.145,115.145,1224000000.0
2007-10-19 05:16:00,115.145,115.15,115.12,115.12,936800000.0
2007-10-19 05:17:00,115.12,115.125,115.08,115.085,1433499999.0
2007-10-19 05:18:00,115.085,115.105,115.08,115.09,1376700001.0
2007-10-19 05:19:00,115.09,115.13,115.08,115.08,1837900002.0
2007-10-19 05:20:00,115.08,115.1,115.08,115.09,1061800008.0
2007-10-19 05:21:00,115.085,115.1,115.085,115.095,676500001.0
2007-10-19 05:22:00,115.095,115.125,115.095,115.115,775099992.0
2007-10-19 05:23:00,115.1,115.12,115.09,115.1,1294399978.0
2007-10-19 05:24:00,115.105,115.12,115.095,115.1,1294399978.0
2007-10-19 05:25:00,115.1,115.1,115.085,115.085,636099995.0
2007-10-19 05:26:00,115.09,115.11,115.085,115.11,353899998.0
2007-10-19 05:27:00,115.11,115.11,115.08,115.085,786300000.0
2007-10-19 05:28:00,115.085,115.1,115.085,115.09,496000000.0
2007-10-19 05:29:00,115.09,115.09,115.08,115.085,722199992.0
2007-10-19 05:30:00,115.085,115.085,115.075,115.08,185800000.0
2007-10-19 05:31:00,115.08,115.1,115.08,115.09,2104799975.0
2007-10-19 05:32:00,115.08,115.09,115.08,115.08,775599995.0
2007-10-19 05:33:00,115.08,115.1,115.07,115.1,1953100014.0
2007-10-19 05:34:00,115.1,115.1,115.075,115.085,1001199999.0
2007-10-19 05:35:00,115.085,115.1,115.085,115.1,603200000.0
2007-10-19 05:36:00,115.1,115.13,115.1,115.12,1844699997.0
2007-10-19 05:37:00,115.115,115.13,115.115,115.115,1554699975.0
2007-10-19 05:38:00,115.115,115.12,115.105,115.11,1240699989.0
2007-10-19 05:39:00,115.11,115.12,115.11,115.12,661699992.0
2007-10-19 05:40:00,115.12,115.12,115.105,115.11,677099998.0
2007-10-19 05:41:00,115.11,115.115,115.1,115.1,673400000.0
2007-10-19 05:42:00,115.1,115.11,115.095,115.1,1298200008.0
2007-10-19 05:43:00,115.1,115.11,115.095,115.105,1737599982.0
2007-10-19 05:44:00,115.1,115.115,115.1,115.105,538299993.0
2007-10-19 05:45:00,115.105,115.115,115.095,115.1,712899985.0
2007-10-19 05:46:00,115.1,115.11,115.095,115.11,856699986.0
2007-10-19 05:47:00,115.11,115.11,115.105,115.11,530700000.0
2007-10-19 05:48:00,115.11,115.11,115.1,115.11,663799993.0
2007-10-19 05:49:00,115.11,115.11,115.09,115.09,1128600000.0
2007-10-19 05:50:00,115.09,115.095,115.09,115.095,489600000.0
2007-10-19 05:51:00,115.09,115.1,115.085,115.1,610399999.0
2007-10-19 05:52:00,115.1,115.11,115.04,115.055,1852599999.0
2007-10-19 05:53:00,115.055,115.06,115.01,115.015,1967200008.0
2007-10-19 05:54:00,115.015,115.04,115.01,115.02,1272899994.0
2007-10-19 05:55:00,115.02,115.03,115.01,115.02,1315400000.0
2007-10-19 05:56:00,115.02,115.04,115.015,115.04,606899999.0
2007-10-19 05:57:00,115.04,115.04,115.03,115.04,421400000.0
2007-10-19 05:58:00,115.04,115.04,115.01,115.02,1134999997.0
2007-10-19 05:59:00,115.02,115.03,115.01,115.03,1236900000.0
2007-10-19 06:00:00,115.04,115.05,115.03,115.04,1236900000.0
2007-10-19 06:01:00,115.05,115.06,115.035,115.04,1236900000.0
2007-10-19 06:02:00,115.04,115.04,115.03,115.03,728900000.0
2007-10-19 06:03:00,115.04,115.05,115.035,115.04,496800000.0
2007-10-19 06:04:00,115.04,115.04,115.025,115.025,366199999.0
2007-10-19 06:05:00,115.025,115.04,115.025,115.04,1264499991.0
2007-10-19 06:06:00,115.04,115.04,115.03,115.03,528000000.0
2007-10-19 06:07:00,115.03,115.04,115.025,115.035,647300000.0
2007-10-19 06:08:00,115.03,115.04,115.03,115.04,1569599988.0
2007-10-19 06:09:00,115.04,115.07,115.04,115.07,1690199971.0
2007-10-19 06:10:00,115.07,115.07,115.055,115.07,1253599981.0
2007-10-19 06:11:00,115.075,115.075,115.055,115.065,901599989.0
2007-10-19 06:12:00,115.06,115.07,115.06,115.06,1352899977.0
2007-10-19 06:13:00,115.06,115.06,115.045,115.055,1075200004.0
2007-10-19 06:14:00,115.055,115.06,115.055,115.06,537100000.0
2007-10-19 06:15:00,115.06,115.06,115.04,115.04,872100002.0
2007-10-19 06:16:00,115.04,115.05,115.04,115.04,697599999.0
2007-10-19 06:17:00,115.04,115.04,115.035,115.04,224800000.0
2007-10-19 06:18:00,115.04,115.045,115.035,115.035,508299994.0
2007-10-19 06:19:00,115.03,115.04,115.02,115.03,653300006.0
2007-10-19 06:20:00,115.035,115.04,115.025,115.03,309800000.0
2007-10-19 06:21:00,115.025,115.04,115.025,115.035,948599991.0
2007-10-19 06:22:00,115.04,115.04,115.025,115.03,461400000.0
2007-10-19 06:23:00,115.025,115.04,115.025,115.025,1004600010.0
2007-10-19 06:24:00,115.025,115.03,115.02,115.025,743700000.0
2007-10-19 06:25:00,115.025,115.03,115.025,115.03,388800000.0
2007-10-19 06:26:00,115.03,115.03,115.02,115.025,820800000.0
2007-10-19 06:27:00,115.025,115.03,115.015,115.02,1751099990.0
2007-10-19 06:28:00,115.02,115.02,115.005,115.01,1525099987.0
2007-10-19 06:29:00,115.01,115.01,115.01,115.01,212000000.0
2007-10-19 06:30:00,115.01,115.01,114.995,115.0,1963699990.0
2007-10-19 06:31:00,114.995,115.03,114.965,115.03,1313699998.0
2007-10-19 06:32:00,115.03,115.09,115.01,115.09,1609000000.0
2007-10-19 06:33:00,115.09,115.1,115.06,115.06,858499999.0
2007-10-19 06:34:00,115.06,115.07,115.05,115.055,1370499999.0
2007-10-19 06:35:00,115.055,115.08,115.055,115.08,868999997.0
2007-10-19 06:36:00,115.08,115.14,115.08,115.13,1286399998.0
2007-10-19 06:37:00,115.13,115.13,115.095,115.1,1438500000.0
2007-10-19 06:38:00,115.1,115.1,115.08,115.08,764000000.0
2007-10-19 06:39:00,115.08,115.09,115.065,115.08,1121800001.0
2007-10-19 06:40:00,115.08,115.08,115.055,115.06,416200000.0
2007-10-19 06:41:00,115.06,115.08,115.055,115.055,947399995.0
2007-10-19 06:42:00,115.06,115.07,115.045,115.06,1135399989.0
2007-10-19 06:43:00,115.06,115.13,115.05,115.13,1950999994.0
2007-10-19 06:44:00,115.13,115.13,115.08,115.08,1600000000.0
2007-10-19 06:45:00,115.09,115.09,115.06,115.06,1600000000.0
2007-10-19 06:46:00,115.06,115.08,115.055,115.055,2009100000.0
2007-10-19 06:47:00,115.055,115.08,115.055,115.07,1922900011.0
2007-10-19 06:48:00,115.07,115.08,115.055,115.06,1410399990.0
2007-10-19 06:49:00,115.06,115.06,115.055,115.055,570999999.0
2007-10-19 06:50:00,115.05,115.06,115.04,115.04,1580799993.0
2007-10-19 06:51:00,115.04,115.05,115.03,115.035,1156700007.0
2007-10-19 06:52:00,115.04,115.05,115.03,115.045,715400004.0
2007-10-19 06:53:00,115.045,115.045,115.035,115.035,228300600.0
2007-10-19 06:54:00,115.035,115.06,115.035,115.06,1382500000.0
2007-10-19 06:55:00,115.06,115.07,115.06,115.065,2045999989.0
2007-10-19 06:56:00,115.065,115.085,115.06,115.07,1778999999.0
2007-10-19 06:57:00,115.07,115.07,115.055,115.06,734699986.0
2007-10-19 06:58:00,115.06,115.07,115.055,115.065,1086699992.0
2007-10-19 06:59:00,115.065,115.08,115.065,115.08,1161600000.0
2007-10-19 07:00:00,115.08,115.08,115.065,115.065,1142800002.0
2007-10-19 07:01:00,115.065,115.08,115.065,115.065,2025300016.0
2007-10-19 07:02:00,115.065,115.08,115.065,115.07,1354399984.0
2007-10-19 07:03:00,115.07,115.09,115.07,115.08,1088800000.0
2007-10-19 07:04:00,115.08,115.08,115.08,115.08,1016800000.0
2007-10-19 07:05:00,115.08,115.08,115.07,115.07,508400000.0
2007-10-19 07:06:00,115.07,115.08,115.065,115.07,788699998.0
2007-10-19 07:07:00,115.07,115.08,115.065,115.08,727299996.0
2007-10-19 07:08:00,115.08,115.08,115.065,115.08,924999999.0
2007-10-19 07:09:00,115.07,115.085,115.07,115.085,846299999.0
2007-10-19 07:10:00,115.085,115.085,115.085,115.085,51200000.0
2007-10-19 07:11:00,115.085,115.09,115.075,115.085,1039400002.0
2007-10-19 07:12:00,115.085,115.09,115.075,115.08,1349399996.0
2007-10-19 07:13:00,115.08,115.09,115.08,115.08,991999997.0
2007-10-19 07:14:00,115.08,115.09,115.08,115.08,735199992.0
2007-10-19 07:15:00,115.09,115.11,115.08,115.1,869899985.0
2007-10-19 07:16:00,115.09,115.09,115.07,115.09,869899985.0
2007-10-19 07:17:00,115.1,115.12,115.1,115.11,869899985.0
2007-10-19 07:18:00,115.11,115.12,115.09,115.09,1159400008.0
2007-10-19 07:19:00,115.09,115.12,115.08,115.11,1577099990.0
2007-10-19 07:20:00,115.11,115.11,115.1,115.11,773600000.0
2007-10-19 07:21:00,115.11,115.11,115.1,115.105,652000007.0
2007-10-19 07:22:00,115.105,115.105,115.075,115.08,1513999996.0
2007-10-19 07:23:00,115.08,115.08,115.06,115.065,561200003.0
2007-10-19 07:24:00,115.06,115.07,115.05,115.05,544100003.0
2007-10-19 07:25:00,115.05,115.06,115.04,115.05,1234800022.0
2007-10-19 07:26:00,115.05,115.06,115.015,115.015,884100000.0
2007-10-19 07:27:00,115.0,115.01,114.97,115.01,2005800000.0
2007-10-19 07:28:00,115.02,115.04,115.015,115.03,2005800000.0
2007-10-19 07:29:00,115.025,115.03,115.015,115.015,844999996.0
2007-10-19 07:30:00,115.015,115.02,114.96,114.97,1813600001.0
2007-10-19 07:31:00,114.97,114.98,114.925,114.93,1626800006.0
2007-10-19 07:32:00,114.94,114.99,114.925,114.99,1403100002.0
2007-10-19 07:33:00,114.99,114.995,114.925,114.94,1676799998.0
2007-10-19 07:34:00,114.94,114.97,114.94,114.96,760100002.0
2007-10-19 07:35:00,114.955,115.015,114.945,115.005,1603600000.0
2007-10-19 07:36:00,115.015,115.015,114.98,114.98,1207000008.0
2007-10-19 07:37:00,114.99,115.0,114.97,114.99,1044000000.0
2007-10-19 07:38:00,114.995,114.995,114.945,114.975,1044000000.0
2007-10-19 07:39:00,114.98,114.98,114.96,114.96,933900000.0
2007-10-19 07:40:00,114.96,114.97,114.955,114.97,675800006.0
2007-10-19 07:41:00,114.97,114.99,114.96,114.96,1607099992.0
2007-10-19 07:42:00,114.985,114.99,114.965,114.98,1607099992.0
2007-10-19 07:43:00,114.98,114.98,114.95,114.955,1275300004.0
2007-10-19 07:44:00,114.955,114.98,114.95,114.955,796200000.0
2007-10-19 07:45:00,114.955,114.96,114.92,114.92,823200002.0
2007-10-19 07:46:00,114.92,114.94,114.88,114.92,1517599994.0
2007-10-19 07:47:00,114.92,114.96,114.915,114.945,1955399994.0
2007-10-19 07:48:00,114.95,114.97,114.94,114.96,1318800000.0
2007-10-19 07:49:00,114.965,114.97,114.94,114.96,1318800000.0
2007-10-19 07:50:00,114.96,114.96,114.945,114.96,692200000.0
2007-10-19 07:51:00,114.96,114.97,114.94,114.94,1192499996.0
2007-10-19 07:52:00,114.94,114.96,114.92,114.945,1102100000.0
2007-10-19 07:53:00,114.945,114.95,114.925,114.93,1895999991.0
2007-10-19 07:54:00,114.93,114.945,114.92,114.92,884799998.0
2007-10-19 07:55:00,114.92,114.94,114.885,114.9,2133200007.0
2007-10-19 07:56:00,114.9,114.96,114.9,114.945,1376599987.0
2007-10-19 07:57:00,114.95,114.96,114.945,114.955,1342799989.0
2007-10-19 07:58:00,114.96,114.99,114.945,114.98,1538199994.0
2007-10-19 07:59:00,114.98,114.99,114.965,114.99,1281599994.0
2007-10-19 08:00:00,114.99,115.0,114.98,114.99,1011700000.0
2007-10-19 08:01:00,114.99,115.04,114.99,115.03,1472599999.0
2007-10-19 08:02:00,115.03,115.03,114.98,115.01,1196500000.0
2007-10-19 08:03:00,115.02,115.06,115.01,115.06,1196500000.0
2007-10-19 08:04:00,115.05,115.07,115.03,115.03,1706200006.0
2007-10-19 08:05:00,115.04,115.06,115.0,115.005,1706200006.0
2007-10-19 08:06:00,115.005,115.04,114.99,115.005,1908400003.0
2007-10-19 08:07:00,115.005,115.02,114.99,115.0,1152200000.0
2007-10-19 08:08:00,115.01,115.045,115.005,115.025,1540999996.0
2007-10-19 08:09:00,115.02,115.025,114.99,115.02,1210150000.0
2007-10-19 08:10:00,115.02,115.05,115.02,115.05,1144400000.0
2007-10-19 08:11:00,115.05,115.08,115.03,115.055,2082900009.0
2007-10-19 08:12:00,115.06,115.06,115.025,115.03,1745500002.0
2007-10-19 08:13:00,115.03,115.07,115.01,115.04,1767999987.0
2007-10-19 08:14:00,115.04,115.04,115.03,115.04,642000000.0
2007-10-19 08:15:00,115.04,115.05,115.015,115.02,1139417000.0
2007-10-19 08:16:00,115.02,115.04,115.02,115.02,1151700000.0
2007-10-19 08:17:00,115.04,115.05,115.035,115.045,1151700000.0
2007-10-19 08:18:00,115.03,115.04,115.01,115.01,1414400001.0
2007-10-19 08:19:00,115.0,115.03,115.0,115.01,1414400001.0
2007-10-19 08:20:00,115.02,115.02,114.97,114.99,1414400001.0
2007-10-19 08:21:00,114.99,115.01,114.99,115.01,1414400001.0
2007-10-19 08:22:00,115.01,115.015,115.0,115.015,1048800000.0
2007-10-19 08:23:00,115.015,115.02,115.005,115.01,1153699996.0
2007-10-19 08:24:00,115.015,115.025,115.01,115.02,956000004.0
2007-10-19 08:25:00,115.025,115.06,115.025,115.04,1312799998.0
2007-10-19 08:26:00,115.04,115.05,115.03,115.04,1663800035.0
2007-10-19 08:27:00,115.02,115.04,115.02,115.02,1604100001.0
2007-10-19 08:28:00,115.03,115.04,115.02,115.03,1604100001.0
2007-10-19 08:29:00,115.02,115.02,114.98,114.98,1604100001.0
2007-10-19 08:30:00,114.99,115.0,114.95,114.98,1604100001.0
2007-10-19 08:31:00,114.99,114.99,114.95,114.96,1604100001.0
2007-10-19 08:32:00,114.96,114.97,114.945,114.97,2019400007.0
2007-10-19 08:33:00,114.97,114.99,114.96,114.99,1855900018.0
2007-10-19 08:34:00,114.99,115.015,114.99,115.0,1322200000.0
2007-10-19 08:35:00,114.98,114.99,114.88,114.88,2129900006.0
2007-10-19 08:36:00,114.87,114.89,114.83,114.87,2129900006.0
2007-10-19 08:37:00,114.86,114.86,114.83,114.83,2129900006.0
2007-10-19 08:38:00,114.84,114.9,114.84,114.9,2129900006.0
2007-10-19 08:39:00,114.91,114.925,114.88,114.89,2129900006.0
2007-10-19 08:40:00,114.89,114.92,114.88,114.91,1627799999.0
2007-10-19 08:41:00,114.89,114.91,114.89,114.9,1528299997.0
2007-10-19 08:42:00,114.91,114.93,114.9,114.92,1528299997.0
2007-10-19 08:43:00,114.92,114.925,114.91,114.91,1099999999.0
2007-10-19 08:44:00,114.91,114.93,114.91,114.92,1269800000.0
2007-10-19 08:45:00,114.92,114.93,114.91,114.93,1464000000.0
2007-10-19 08:46:00,114.92,114.95,114.92,114.94,1464000000.0
2007-10-19 08:47:00,114.945,114.96,114.93,114.93,1464000000.0
2007-10-19 08:48:00,114.93,114.93,114.89,114.89,1424600000.0
2007-10-19 08:49:00,114.89,114.905,114.87,114.875,1886199998.0
2007-10-19 08:50:00,114.88,114.88,114.85,114.85,941828000.0
2007-10-19 08:51:00,114.86,114.89,114.86,114.88,941828000.0
2007-10-19 08:52:00,114.88,114.88,114.85,114.86,1347200000.0
2007-10-19 08:53:00,114.87,114.88,114.87,114.88,1347200000.0
2007-10-19 08:54:00,114.88,114.88,114.875,114.88,1156799993.0
2007-10-19 08:55:00,114.88,114.89,114.88,114.89,485600000.0
2007-10-19 08:56:00,114.9,114.94,114.89,114.91,2084899996.0
2007-10-19 08:57:00,114.92,114.96,114.92,114.96,2084899996.0
2007-10-19 08:58:00,114.96,114.97,114.93,114.95,1438399999.0
2007-10-19 08:59:00,114.95,115.03,114.95,115.03,1862700009.0
2007-10-19 09:00:00,115.03,115.04,114.98,114.985,1618799988.0
2007-10-19 09:01:00,114.985,115.01,114.97,114.985,1489599996.0
2007-10-19 09:02:00,114.985,115.0,114.975,114.99,1935800000.0
2007-10-19 09:03:00,114.99,115.03,114.98,114.995,1568399999.0
2007-10-19 09:04:00,115.0,115.0,114.97,114.98,1043999999.0
2007-10-19 09:05:00,114.985,115.01,114.98,114.99,1043999999.0
2007-10-19 09:06:00,114.99,115.02,114.99,115.01,853600001.0
2007-10-19 09:07:00,115.01,115.01,115.0,115.01,1988700013.0
2007-10-19 09:08:00,115.02,115.08,115.01,115.05,1988700013.0
2007-10-19 09:09:00,115.055,115.08,115.045,115.07,1988700013.0
2007-10-19 09:10:00,115.07,115.09,115.07,115.09,1874399992.0
2007-10-19 09:11:00,115.07,115.12,115.07,115.11,2054400000.0
2007-10-19 09:12:00,115.12,115.13,115.07,115.13,2054400000.0
2007-10-19 09:13:00,115.13,115.13,115.08,115.09,1315600001.0
2007-10-19 09:14:00,115.09,115.09,115.075,115.08,1346000003.0
2007-10-19 09:15:00,115.08,115.1,115.065,115.085,1832999990.0
2007-10-19 09:16:00,115.08,115.12,115.08,115.1,1673000002.0
2007-10-19 09:17:00,115.11,115.13,115.09,115.115,1673000002.0
2007-10-19 09:18:00,115.115,115.23,115.115,115.19,1874600002.0
2007-10-19 09:19:00,115.19,115.2,115.155,115.16,2107300002.0
2007-10-19 09:20:00,115.155,115.17,115.115,115.15,2106199996.0
2007-10-19 09:21:00,115.145,115.15,115.12,115.13,1238999996.0
2007-10-19 09:22:00,115.13,115.19,115.13,115.18,1725799995.0
2007-10-19 09:23:00,115.16,115.17,115.15,115.15,1056800000.0
2007-10-19 09:24:00,115.18,115.18,115.155,115.17,1056800000.0
2007-10-19 09:25:00,115.17,115.18,115.17,115.17,769700000.0
2007-10-19 09:26:00,115.17,115.17,115.155,115.16,1348999995.0
2007-10-19 09:27:00,115.16,115.16,115.15,115.15,683500000.0
2007-10-19 09:28:00,115.15,115.16,115.15,115.16,901600000.0
2007-10-19 09:29:00,115.16,115.17,115.155,115.16,1047200000.0
2007-10-19 09:30:00,115.16,115.17,115.14,115.16,1745400010.0
2007-10-19 09:31:00,115.16,115.16,115.13,115.14,759000000.0
2007-10-19 09:32:00,115.135,115.155,115.13,115.14,1839299991.0
2007-10-19 09:33:00,115.14,115.14,115.12,115.14,1467200000.0
2007-10-19 09:34:00,115.14,115.15,115.13,115.15,887999998.0
2007-10-19 09:35:00,115.15,115.16,115.14,115.15,973600001.0
2007-10-19 09:36:00,115.15,115.17,115.15,115.15,984000000.0
2007-10-19 09:37:00,115.15,115.16,115.135,115.135,1354399978.0
2007-10-19 09:38:00,115.135,115.15,115.135,115.15,2093999986.0
2007-10-19 09:39:00,115.15,115.15,115.14,115.14,1518799997.0
2007-10-19 09:40:00,115.14,115.16,115.14,115.145,990400002.0
2007-10-19 09:41:00,115.145,115.15,115.12,115.14,1114199996.0
2007-10-19 09:42:00,115.135,115.16,115.135,115.155,1346299990.0
2007-10-19 09:43:00,115.155,115.18,115.15,115.17,696899999.0
2007-10-19 09:44:00,115.17,115.19,115.17,115.18,1030400000.0
2007-10-19 09:45:00,115.18,115.23,115.18,115.21,1276490997.0
2007-10-19 09:46:00,115.21,115.23,115.2,115.225,1548799999.0
2007-10-19 09:47:00,115.225,115.26,115.225,115.25,1868399987.0
2007-10-19 09:48:00,115.23,115.23,115.21,115.22,1378400000.0
2007-10-19 09:49:00,115.23,115.25,115.23,115.25,1378400000.0
2007-10-19 09:50:00,115.24,115.27,115.24,115.27,1378400000.0
2007-10-19 09:51:00,115.26,115.27,115.24,115.26,1378400000.0
2007-10-19 09:52:00,115.25,115.25,115.23,115.23,1378400000.0
2007-10-19 09:53:00,115.24,115.245,115.23,115.24,1378400000.0
2007-10-19 09:54:00,115.24,115.25,115.22,115.25,1370399999.0
2007-10-19 09:55:00,115.24,115.24,115.23,115.24,1370399999.0
2007-10-19 09:56:00,115.25,115.27,115.24,115.265,1370399999.0
2007-10-19 09:57:00,115.26,115.33,115.26,115.325,2012300000.0
2007-10-19 09:58:00,115.325,115.34,115.3,115.32,1631200000.0
2007-10-19 09:59:00,115.32,115.33,115.31,115.33,1466899999.0
2007-10-19 10:00:00,115.33,115.35,115.32,115.33,1015199999.0
2007-10-19 10:01:00,115.34,115.35,115.32,115.35,1015199999.0
2007-10-19 10:02:00,115.36,115.36,115.325,115.345,1125995994.0
2007-10-19 10:03:00,115.33,115.35,115.33,115.33,2071599998.0
2007-10-19 10:04:00,115.32,115.32,115.29,115.3,2071599998.0
2007-10-19 10:05:00,115.31,115.315,115.295,115.3,2071599998.0
2007-10-19 10:06:00,115.3,115.3,115.28,115.285,909990001.0
2007-10-19 10:07:00,115.285,115.29,115.27,115.29,1241470000.0
2007-10-19 10:08:00,115.29,115.29,115.255,115.26,2039800002.0
2007-10-19 10:09:00,115.26,115.27,115.245,115.26,1486200000.0
2007-10-19 10:10:00,115.26,115.27,115.24,115.25,1542400000.0
2007-10-19 10:11:00,115.25,115.25,115.225,115.23,1535500014.0
2007-10-19 10:12:00,115.23,115.24,115.22,115.23,1263100001.0
2007-10-19 10:13:00,115.23,115.24,115.215,115.22,2109099981.0
2007-10-19 10:14:00,115.22,115.23,115.215,115.215,1856499991.0
2007-10-19 10:15:00,115.215,115.23,115.205,115.215,1020900003.0
2007-10-19 10:16:00,115.215,115.23,115.205,115.22,1276700004.0
2007-10-19 10:17:00,115.22,115.23,115.215,115.23,722400001.0
2007-10-19 10:18:00,115.23,115.25,115.23,115.24,1125599995.0
2007-10-19 10:19:00,115.24,115.25,115.23,115.23,1912000004.0
2007-10-19 10:20:00,115.23,115.24,115.225,115.24,1363699998.0
2007-10-19 10:21:00,115.24,115.28,115.24,115.27,1527999998.0
2007-10-19 10:22:00,115.27,115.29,115.265,115.28,1708410010.0
2007-10-19 10:23:00,115.28,115.28,115.26,115.26,1287220000.0
2007-10-19 10:24:00,115.26,115.27,115.24,115.25,1718700000.0
2007-10-19 10:25:00,115.25,115.27,115.235,115.25,2122900007.0
2007-10-19 10:26:00,115.25,115.26,115.245,115.25,885499998.0
2007-10-19 10:27:00,115.25,115.27,115.25,115.25,511560000.0
2007-10-19 10:28:00,115.25,115.26,115.24,115.26,836800000.0
2007-10-19 10:29:00,115.26,115.26,115.25,115.25,1671199990.0
2007-10-19 10:30:00,115.25,115.295,115.245,115.27,1826300001.0
2007-10-19 10:31:00,115.27,115.29,115.255,115.26,1243999994.0
2007-10-19 10:32:00,115.26,115.26,115.245,115.26,1743699984.0
2007-10-19 10:33:00,115.26,115.27,115.235,115.24,1495599996.0
2007-10-19 10:34:00,115.24,115.25,115.23,115.23,1926669979.0
2007-10-19 10:35:00,115.235,115.25,115.215,115.25,1926669979.0
2007-10-19 10:36:00,115.25,115.25,115.245,115.25,1152879975.0
2007-10-19 10:37:00,115.25,115.25,115.22,115.25,1102400003.0
2007-10-19 10:38:00,115.25,115.255,115.235,115.25,1641449971.0
2007-10-19 10:39:00,115.25,115.25,115.23,115.24,2018499976.0
2007-10-19 10:40:00,115.245,115.25,115.215,115.22,1604999998.0
2007-10-19 10:41:00,115.22,115.24,115.215,115.23,705899997.0
2007-10-19 10:42:00,115.23,115.24,115.225,115.24,989000000.0
2007-10-19 10:43:00,115.24,115.25,115.225,115.23,1404399997.0
2007-10-19 10:44:00,115.23,115.25,115.23,115.24,1171399985.0
2007-10-19 10:45:00,115.22,115.23,115.22,115.22,1994599998.0
2007-10-19 10:46:00,115.23,115.23,115.195,115.195,1994599998.0
2007-10-19 10:47:00,115.195,115.205,115.18,115.19,1651100003.0
2007-10-19 10:48:00,115.17,115.18,115.17,115.18,1574400000.0
2007-10-19 10:49:00,115.18,115.2,115.18,115.2,1574400000.0
2007-10-19 10:50:00,115.2,115.2,115.175,115.175,1830300005.0
2007-10-19 10:51:00,115.16,115.18,115.15,115.18,1572000000.0
2007-10-19 10:52:00,115.19,115.19,115.16,115.18,1572000000.0
2007-10-19 10:53:00,115.18,115.18,115.16,115.17,1133600000.0
2007-10-19 10:54:00,115.17,115.175,115.15,115.15,1291200003.0
2007-10-19 10:55:00,115.15,115.16,115.145,115.155,1476199991.0
2007-10-19 10:56:00,115.155,115.16,115.12,115.12,1042400000.0
2007-10-19 10:57:00,115.12,115.15,115.12,115.15,1734999996.0
2007-10-19 10:58:00,115.15,115.18,115.15,115.16,1312799999.0
2007-10-19 10:59:00,115.16,115.16,115.15,115.15,1223200000.0
2007-10-19 11:00:00,115.15,115.16,115.14,115.16,639200000.0
2007-10-19 11:01:00,115.16,115.17,115.15,115.17,1330399998.0
2007-10-19 11:02:00,115.17,115.19,115.17,115.18,1926400000.0
2007-10-19 11:03:00,115.18,115.18,115.17,115.17,2003199997.0
2007-10-19 11:04:00,115.18,115.19,115.17,115.17,2003199997.0
2007-10-19 11:05:00,115.18,115.2,115.18,115.19,2003199997.0
2007-10-19 11:06:00,115.2,115.21,115.175,115.205,2003199997.0
2007-10-19 11:07:00,115.205,115.23,115.205,115.23,1591600000.0
2007-10-19 11:08:00,115.23,115.26,115.23,115.25,1549500000.0
2007-10-19 11:09:00,115.25,115.28,115.25,115.28,853770000.0
2007-10-19 11:10:00,115.28,115.28,115.26,115.275,941600000.0
2007-10-19 11:11:00,115.275,115.275,115.255,115.26,1275900002.0
2007-10-19 11:12:00,115.26,115.265,115.245,115.25,1388799990.0
2007-10-19 11:13:00,115.245,115.26,115.225,115.24,1538300020.0
2007-10-19 11:14:00,115.22,115.24,115.2,115.21,1252700000.0
2007-10-19 11:15:00,115.22,115.22,115.18,115.19,1252700000.0
2007-10-19 11:16:00,115.19,115.21,115.19,115.2,1096799998.0
2007-10-19 11:17:00,115.2,115.2,115.185,115.195,1618299998.0
2007-10-19 11:18:00,115.195,115.205,115.185,115.19,1779599995.0
2007-10-19 11:19:00,115.19,115.195,115.19,115.19,627200000.0
2007-10-19 11:20:00,115.195,115.2,115.185,115.19,1032900002.0
2007-10-19 11:21:00,115.19,115.2,115.17,115.18,1031100000.0
2007-10-19 11:22:00,115.18,115.19,115.155,115.185,1580699996.0
2007-10-19 11:23:00,115.185,115.2,115.18,115.2,854400001.0
2007-10-19 11:24:00,115.195,115.2,115.18,115.185,1111200000.0
2007-10-19 11:25:00,115.185,115.19,115.175,115.18,1843700015.0
2007-10-19 11:26:00,115.18,115.18,115.17,115.18,642100000.0
2007-10-19 11:27:00,115.18,115.19,115.165,115.185,680800000.0
2007-10-19 11:28:00,115.18,115.19,115.18,115.19,769200002.0
2007-10-19 11:29:00,115.19,115.19,115.175,115.18,1535299983.0
2007-10-19 11:30:00,115.18,115.185,115.165,115.18,849299995.0
2007-10-19 11:31:00,115.18,115.18,115.165,115.18,1668000000.0
2007-10-19 11:32:00,115.18,115.185,115.165,115.18,2063010006.0
2007-10-19 11:33:00,115.18,115.2,115.18,115.185,1900000022.0
2007-10-19 11:34:00,115.19,115.21,115.185,115.2,864400000.0
2007-10-19 11:35:00,115.2,115.21,115.195,115.21,1388799992.0
2007-10-19 11:36:00,115.21,115.225,115.205,115.215,1921599995.0
2007-10-19 11:37:00,115.215,115.23,115.215,115.22,2005700001.0
2007-10-19 11:38:00,115.22,115.22,115.215,115.215,1329899971.0
2007-10-19 11:39:00,115.22,115.23,115.215,115.225,1377100004.0
2007-10-19 11:40:00,115.23,115.26,115.225,115.24,1617399991.0
2007-10-19 11:41:00,115.24,115.24,115.22,115.22,633700000.0
2007-10-19 11:42:00,115.23,115.235,115.225,115.23,633700000.0
2007-10-19 11:43:00,115.21,115.21,115.18,115.19,1803899997.0
2007-10-19 11:44:00,115.2,115.2,115.18,115.18,1803899997.0
2007-10-19 11:45:00,115.16,115.18,115.16,115.17,1020799998.0
2007-10-19 11:46:00,115.185,115.19,115.18,115.185,1020799998.0
2007-10-19 11:47:00,115.17,115.18,115.16,115.17,1749800012.0
2007-10-19 11:48:00,115.175,115.21,115.175,115.21,1749800012.0
2007-10-19 11:49:00,115.21,115.215,115.19,115.2,1209800000.0
2007-10-19 11:50:00,115.2,115.21,115.2,115.21,997600000.0
2007-10-19 11:51:00,115.21,115.24,115.21,115.24,1421200001.0
2007-10-19 11:52:00,115.24,115.25,115.23,115.24,890700000.0
2007-10-19 11:53:00,115.24,115.24,115.215,115.23,1386399988.0
2007-10-19 11:54:00,115.23,115.23,115.22,115.23,1266399998.0
2007-10-19 11:55:00,115.23,115.24,115.22,115.235,1195200023.0
2007-10-19 11:56:00,115.235,115.25,115.235,115.25,1862899942.0
2007-10-19 11:57:00,115.25,115.25,115.225,115.24,2091199961.0
2007-10-19 11:58:00,115.24,115.24,115.23,115.24,1126299974.0
2007-10-19 11:59:00,115.24,115.28,115.24,115.27,1646800001.0
2007-10-19 12:00:00,115.28,115.29,115.26,115.27,1646800001.0
2007-10-19 12:01:00,115.26,115.27,115.25,115.27,1646800001.0
2007-10-19 12:02:00,115.26,115.3,115.26,115.27,1646800001.0
2007-10-19 12:03:00,115.28,115.3,115.27,115.3,1646800001.0
2007-10-19 12:04:00,115.28,115.38,115.27,115.37,1864699979.0
2007-10-19 12:05:00,115.36,115.37,115.33,115.34,1864699979.0
2007-10-19 12:06:00,115.35,115.38,115.35,115.37,1864699979.0
2007-10-19 12:07:00,115.38,115.43,115.37,115.43,1864699979.0
2007-10-19 12:08:00,115.41,115.42,115.37,115.41,2063999995.0
2007-10-19 12:09:00,115.39,115.39,115.35,115.37,2063999995.0
2007-10-19 12:10:00,115.38,115.4,115.38,115.38,2063999995.0
2007-10-19 12:11:00,115.38,115.39,115.375,115.38,1405499999.0
2007-10-19 12:12:00,115.38,115.38,115.355,115.37,1090200004.0
2007-10-19 12:13:00,115.37,115.38,115.35,115.365,738399999.0
2007-10-19 12:14:00,115.36,115.47,115.36,115.46,1383164000.0
2007-10-19 12:15:00,115.47,115.49,115.43,115.44,1383164000.0
2007-10-19 12:16:00,115.43,115.46,115.43,115.43,2135700005.0
2007-10-19 12:17:00,115.435,115.54,115.435,115.52,2135700005.0
2007-10-19 12:18:00,115.525,115.6,115.525,115.545,1735199996.0
2007-10-19 12:19:00,115.545,115.58,115.52,115.565,1532399998.0
2007-10-19 12:20:00,115.56,115.56,115.53,115.53,1642700007.0
2007-10-19 12:21:00,115.54,115.54,115.5,115.51,1642700007.0
2007-10-19 12:22:00,115.5,115.54,115.5,115.51,1642700007.0
2007-10-19 12:23:00,115.5,115.51,115.47,115.48,1642700007.0
2007-10-19 12:24:00,115.485,115.515,115.48,115.48,1642700007.0
2007-10-19 12:25:00,115.49,115.52,115.49,115.51,1874999999.0
2007-10-19 12:26:00,115.51,115.52,115.47,115.47,1874999999.0
2007-10-19 12:27:00,115.47,115.48,115.455,115.455,1416499987.0
2007-10-19 12:28:00,115.46,115.47,115.46,115.47,2020499984.0
2007-10-19 12:29:00,115.475,115.54,115.475,115.54,2020499984.0
2007-10-19 12:30:00,115.54,115.55,115.525,115.535,1680500012.0
2007-10-19 12:31:00,115.535,115.565,115.535,115.545,1320600005.0
2007-10-19 12:32:00,115.545,115.555,115.525,115.525,1334699980.0
2007-10-19 12:33:00,115.53,115.63,115.53,115.62,1732699996.0
2007-10-19 12:34:00,115.61,115.67,115.6,115.67,1732699996.0
2007-10-19 12:35:00,115.66,115.7,115.64,115.68,1732699996.0
2007-10-19 12:36:00,115.69,115.69,115.66,115.66,1732699996.0
2007-10-19 12:37:00,115.66,115.69,115.65,115.655,1990300000.0
2007-10-19 12:38:00,115.655,115.655,115.625,115.625,1515282001.0
2007-10-19 12:39:00,115.625,115.64,115.62,115.635,1709799995.0
2007-10-19 12:40:00,115.635,115.64,115.605,115.605,1190980001.0
2007-10-19 12:41:00,115.59,115.61,115.58,115.59,2042199997.0
2007-10-19 12:42:00,115.6,115.61,115.59,115.6,2042199997.0
2007-10-19 12:43:00,115.605,115.64,115.6,115.64,2042199997.0
2007-10-19 12:44:00,115.64,115.64,115.62,115.63,1835999996.0
2007-10-19 12:45:00,115.63,115.65,115.63,115.65,1835999996.0
2007-10-19 12:46:00,115.64,115.66,115.62,115.62,2127099999.0
2007-10-19 12:47:00,115.63,115.64,115.595,115.62,2127099999.0
2007-10-19 12:48:00,115.62,115.65,115.62,115.635,1166500000.0
2007-10-19 12:49:00,115.635,115.64,115.625,115.635,1003500008.0
2007-10-19 12:50:00,115.63,115.64,115.6,115.605,1894800008.0
2007-10-19 12:51:00,115.605,115.61,115.595,115.6,1820099993.0
2007-10-19 12:52:00,115.6,115.61,115.58,115.58,1762279995.0
2007-10-19 12:53:00,115.58,115.6,115.565,115.57,1969999987.0
2007-10-19 12:54:00,115.58,115.58,115.565,115.575,1926100010.0
2007-10-19 12:55:00,115.575,115.6,115.57,115.58,1932799987.0
2007-10-19 12:56:00,115.58,115.59,115.57,115.585,1558600008.0
2007-10-19 12:57:00,115.58,115.66,115.58,115.645,2019599996.0
2007-10-19 12:58:00,115.64,115.67,115.63,115.63,1457599996.0
2007-10-19 12:59:00,115.635,115.66,115.63,115.63,1457599996.0
2007-10-19 13:00:00,115.62,115.66,115.62,115.63,2074999994.0
2007-10-19 13:01:00,115.635,115.64,115.615,115.62,2074999994.0
2007-10-19 13:02:00,115.62,115.62,115.59,115.61,1449600000.0
2007-10-19 13:03:00,115.62,115.62,115.58,115.59,1449600000.0
2007-10-19 13:04:00,115.59,115.59,115.55,115.57,2145199985.0
2007-10-19 13:05:00,115.57,115.59,115.56,115.57,702100000.0
2007-10-19 13:06:00,115.55,115.57,115.55,115.57,1905300005.0
2007-10-19 13:07:00,115.56,115.57,115.55,115.57,1905300005.0
2007-10-19 13:08:00,115.57,115.57,115.535,115.55,1905300005.0
2007-10-19 13:09:00,115.55,115.56,115.535,115.56,1509200006.0
2007-10-19 13:10:00,115.56,115.56,115.55,115.56,756500000.0
2007-10-19 13:11:00,115.565,115.57,115.565,115.565,756500000.0
2007-10-19 13:12:00,115.565,115.58,115.565,115.57,960000000.0
2007-10-19 13:13:00,115.55,115.55,115.51,115.53,1639399996.0
2007-10-19 13:14:00,115.54,115.55,115.53,115.55,1639399996.0
2007-10-19 13:15:00,115.545,115.57,115.545,115.565,1639399996.0
2007-10-19 13:16:00,115.54,115.55,115.54,115.54,1246500000.0
2007-10-19 13:17:00,115.53,115.55,115.52,115.55,1246500000.0
2007-10-19 13:18:00,115.56,115.56,115.55,115.55,1246500000.0
2007-10-19 13:19:00,115.55,115.55,115.545,115.55,1395199976.0
2007-10-19 13:20:00,115.55,115.56,115.55,115.56,1717599970.0
2007-10-19 13:21:00,115.56,115.56,115.545,115.555,964499998.0
2007-10-19 13:22:00,115.54,115.56,115.54,115.55,1243600001.0
2007-10-19 13:23:00,115.56,115.56,115.55,115.56,1243600001.0
2007-10-19 13:24:00,115.55,115.56,115.54,115.54,1243600001.0
2007-10-19 13:25:00,115.55,115.55,115.54,115.54,1243600001.0
2007-10-19 13:26:00,115.55,115.56,115.54,115.555,1243600001.0
2007-10-19 13:27:00,115.56,115.56,115.555,115.56,351500000.0
2007-10-19 13:28:00,115.56,115.56,115.55,115.55,699700000.0
2007-10-19 13:29:00,115.56,115.56,115.545,115.56,640099994.0
2007-10-19 13:30:00,115.56,115.57,115.56,115.57,744000000.0
2007-10-19 13:31:00,115.565,115.57,115.535,115.535,705300000.0
2007-10-19 13:32:00,115.535,115.54,115.535,115.535,298300000.0
2007-10-19 13:33:00,115.535,115.54,115.535,115.535,362900000.0
2007-10-19 13:34:00,115.535,115.535,115.515,115.515,944200000.0
2007-10-19 13:35:00,115.515,115.52,115.5,115.51,1772400005.0
2007-10-19 13:36:00,115.51,115.53,115.51,115.52,721499999.0
2007-10-19 13:37:00,115.52,115.53,115.515,115.515,1473399988.0
2007-10-19 13:38:00,115.515,115.52,115.515,115.515,1573799976.0
2007-10-19 13:39:00,115.52,115.52,115.505,115.505,1917699993.0
2007-10-19 13:40:00,115.5,115.51,115.49,115.49,1668100005.0
2007-10-19 13:41:00,115.51,115.51,115.5,115.51,1668100005.0
2007-10-19 13:42:00,115.5,115.51,115.5,115.51,1311900000.0
2007-10-19 13:43:00,115.51,115.53,115.51,115.53,912800002.0
2007-10-19 13:44:00,115.53,115.535,115.52,115.52,527000001.0
2007-10-19 13:45:00,115.52,115.52,115.505,115.51,1230799997.0
2007-10-19 13:46:00,115.505,115.51,115.505,115.51,1289300000.0
2007-10-19 13:47:00,115.51,115.51,115.5,115.5,1074000004.0
2007-10-19 13:48:00,115.5,115.51,115.495,115.495,1372799993.0
2007-10-19 13:49:00,115.49,115.49,115.465,115.465,2038899986.0
2007-10-19 13:50:00,115.47,115.47,115.46,115.46,1482299989.0
2007-10-19 13:51:00,115.47,115.51,115.47,115.51,1482299989.0
2007-10-19 13:52:00,115.51,115.52,115.505,115.52,845800009.0
2007-10-19 13:53:00,115.52,115.52,115.49,115.49,1145900000.0
2007-10-19 13:54:00,115.47,115.49,115.47,115.47,1364000000.0
2007-10-19 13:55:00,115.48,115.48,115.455,115.47,1364000000.0
2007-10-19 13:56:00,115.47,115.47,115.455,115.465,1053400003.0
2007-10-19 13:57:00,115.465,115.5,115.465,115.485,1642799984.0
2007-10-19 13:58:00,115.485,115.49,115.47,115.47,613600000.0
2007-10-19 13:59:00,115.47,115.47,115.445,115.45,1140700002.0
2007-10-19 14:00:00,115.45,115.45,115.39,115.41,1475700000.0
2007-10-19 14:01:00,115.41,115.43,115.4,115.41,1565700000.0
2007-10-19 14:02:00,115.41,115.41,115.39,115.4,1790400008.0
2007-10-19 14:03:00,115.41,115.42,115.395,115.405,1790400008.0
2007-10-19 14:04:00,115.38,115.38,115.35,115.36,1588699996.0
2007-10-19 14:05:00,115.365,115.38,115.365,115.38,1588699996.0
2007-10-19 14:06:00,115.38,115.4,115.375,115.38,1963200000.0
2007-10-19 14:07:00,115.38,115.39,115.38,115.38,2024500000.0
2007-10-19 14:08:00,115.38,115.38,115.375,115.38,1305288999.0
2007-10-19 14:09:00,115.38,115.39,115.35,115.35,1684106000.0
2007-10-19 14:10:00,115.35,115.36,115.33,115.345,1741700002.0
2007-10-19 14:11:00,115.345,115.36,115.345,115.35,1232000000.0
2007-10-19 14:12:00,115.35,115.365,115.345,115.36,1686400000.0
2007-10-19 14:13:00,115.36,115.39,115.36,115.39,1806499998.0
2007-10-19 14:14:00,115.39,115.39,115.35,115.35,2045200000.0
2007-10-19 14:15:00,115.36,115.4,115.36,115.39,2045200000.0
2007-10-19 14:16:00,115.4,115.42,115.39,115.4,2045200000.0
2007-10-19 14:17:00,115.39,115.41,115.38,115.4,2045200000.0
2007-10-19 14:18:00,115.41,115.43,115.41,115.43,2045200000.0
2007-10-19 14:19:00,115.44,115.445,115.425,115.43,2045200000.0
2007-10-19 14:20:00,115.43,115.43,115.4,115.4,1540000000.0
2007-10-19 14:21:00,115.4,115.41,115.4,115.4,972599996.0
2007-10-19 14:22:00,115.41,115.42,115.405,115.41,972599996.0
2007-10-19 14:23:00,115.41,115.42,115.385,115.39,1888799986.0
2007-10-19 14:24:00,115.39,115.4,115.39,115.39,1094600001.0
2007-10-19 14:25:00,115.39,115.42,115.39,115.42,1992550000.0
2007-10-19 14:26:00,115.4,115.4,115.38,115.38,1842999991.0
2007-10-19 14:27:00,115.39,115.39,115.375,115.39,1842999991.0
2007-10-19 14:28:00,115.39,115.4,115.37,115.37,1728500005.0
2007-10-19 14:29:00,115.38,115.41,115.38,115.39,1728500005.0
2007-10-19 14:30:00,115.38,115.38,115.36,115.36,1262899983.0
2007-10-19 14:31:00,115.375,115.395,115.375,115.395,1262899983.0
2007-10-19 14:32:00,115.39,115.39,115.36,115.37,1547099998.0
2007-10-19 14:33:00,115.35,115.35,115.34,115.35,1993700002.0
2007-10-19 14:34:00,115.36,115.42,115.36,115.42,1993700002.0
2007-10-19 14:35:00,115.42,115.43,115.39,115.43,1766300000.0
2007-10-19 14:36:00,115.44,115.48,115.44,115.45,1766300000.0
2007-10-19 14:37:00,115.44,115.48,115.44,115.48,1766300000.0
2007-10-19 14:38:00,115.47,115.47,115.44,115.44,1766300000.0
2007-10-19 14:39:00,115.45,115.48,115.41,115.415,1766300000.0
2007-10-19 14:40:00,115.415,115.42,115.4,115.405,1611300000.0
2007-10-19 14:41:00,115.405,115.42,115.385,115.385,1097400000.0
2007-10-19 14:42:00,115.385,115.39,115.37,115.375,1645303999.0
2007-10-19 14:43:00,115.36,115.38,115.35,115.35,1786999997.0
2007-10-19 14:44:00,115.34,115.34,115.31,115.34,1786999997.0
2007-10-19 14:45:00,115.35,115.35,115.33,115.33,1786999997.0
2007-10-19 14:46:00,115.34,115.375,115.325,115.37,1786999997.0
2007-10-19 14:47:00,115.37,115.39,115.37,115.38,1421299999.0
2007-10-19 14:48:00,115.38,115.41,115.37,115.385,1833999996.0
2007-10-19 14:49:00,115.39,115.4,115.38,115.39,2055600012.0
2007-10-19 14:50:00,115.38,115.38,115.35,115.35,2055600012.0
2007-10-19 14:51:00,115.36,115.38,115.35,115.36,2055600012.0
2007-10-19 14:52:00,115.37,115.4,115.37,115.395,2055600012.0
2007-10-19 14:53:00,115.38,115.4,115.38,115.4,1572799999.0
2007-10-19 14:54:00,115.41,115.42,115.4,115.41,1572799999.0
2007-10-19 14:55:00,115.405,115.425,115.4,115.425,1755400008.0
2007-10-19 14:56:00,115.41,115.42,115.38,115.38,1930399996.0
2007-10-19 14:57:00,115.37,115.4,115.37,115.39,1930399996.0
2007-10-19 14:58:00,115.4,115.4,115.39,115.4,1930399996.0
2007-10-19 14:59:00,115.4,115.4,115.395,115.4,1064800000.0
2007-10-19 15:00:00,115.4,115.41,115.4,115.4,1076800000.0
2007-10-19 15:01:00,115.4,115.42,115.395,115.42,1613900004.0
2007-10-19 15:02:00,115.42,115.44,115.41,115.41,1362500000.0
2007-10-19 15:03:00,115.41,115.42,115.39,115.42,1598399987.0
2007-10-19 15:04:00,115.42,115.42,115.41,115.41,1375199999.0
2007-10-19 15:05:00,115.41,115.415,115.4,115.405,1319200010.0
2007-10-19 15:06:00,115.405,115.41,115.38,115.4,1241100000.0
2007-10-19 15:07:00,115.4,115.41,115.375,115.385,1427000012.0
2007-10-19 15:08:00,115.385,115.39,115.375,115.38,1605100010.0
2007-10-19 15:09:00,115.37,115.38,115.34,115.36,1130700000.0
2007-10-19 15:10:00,115.35,115.35,115.33,115.33,1130700000.0
2007-10-19 15:11:00,115.33,115.34,115.325,115.33,1130700000.0
2007-10-19 15:12:00,115.31,115.31,115.27,115.27,1720799999.0
2007-10-19 15:13:00,115.28,115.31,115.27,115.3,1720799999.0
2007-10-19 15:14:00,115.3,115.31,115.28,115.3,1970099997.0
2007-10-19 15:15:00,115.29,115.3,115.27,115.29,1970099997.0
2007-10-19 15:16:00,115.295,115.33,115.295,115.295,1970099997.0
2007-10-19 15:17:00,115.3,115.31,115.29,115.31,1434899994.0
2007-10-19 15:18:00,115.32,115.34,115.31,115.315,1434899994.0
2007-10-19 15:19:00,115.3,115.32,115.27,115.27,2007799983.0
2007-10-19 15:20:00,115.28,115.3,115.28,115.295,2007799983.0
2007-10-19 15:21:00,115.3,115.32,115.3,115.32,1417400002.0
2007-10-19 15:22:00,115.325,115.325,115.295,115.3,1417400002.0
2007-10-19 15:23:00,115.3,115.325,115.3,115.31,1382400000.0
2007-10-19 15:24:00,115.31,115.33,115.31,115.33,1617599994.0
2007-10-19 15:25:00,115.33,115.34,115.305,115.32,1907699997.0
2007-10-19 15:26:00,115.315,115.315,115.28,115.3,1370799992.0
2007-10-19 15:27:00,115.3,115.31,115.285,115.3,1924799996.0
2007-10-19 15:28:00,115.3,115.33,115.295,115.31,1863999987.0
2007-10-19 15:29:00,115.31,115.325,115.3,115.31,1932699995.0
2007-10-19 15:30:00,115.31,115.31,115.26,115.26,1954400005.0
2007-10-19 15:31:00,115.27,115.28,115.26,115.28,1954400005.0
2007-10-19 15:32:00,115.29,115.29,115.26,115.26,1954400005.0
2007-10-19 15:33:00,115.27,115.27,115.26,115.27,1954400005.0
2007-10-19 15:34:00,115.28,115.28,115.205,115.215,1954400005.0
2007-10-19 15:35:00,115.2,115.22,115.2,115.22,1359840001.0
2007-10-19 15:36:00,115.23,115.24,115.22,115.24,1359840001.0
2007-10-19 15:37:00,115.23,115.24,115.16,115.16,1359840001.0
2007-10-19 15:38:00,115.18,115.19,115.16,115.17,1359840001.0
2007-10-19 15:39:00,115.18,115.19,115.14,115.14,1359840001.0
2007-10-19 15:40:00,115.13,115.15,115.13,115.15,1359840001.0
2007-10-19 15:41:00,115.16,115.19,115.16,115.17,1359840001.0
2007-10-19 15:42:00,115.18,115.18,115.14,115.15,1359840001.0
2007-10-19 15:43:00,115.16,115.17,115.14,115.14,1359840001.0
2007-10-19 15:44:00,115.14,115.15,115.08,115.12,2098200012.0
2007-10-19 15:45:00,115.12,115.14,115.095,115.1,1810599983.0
2007-10-19 15:46:00,115.1,115.12,115.05,115.1,1505299995.0
2007-10-19 15:47:00,115.1,115.15,115.085,115.135,1881899999.0
2007-10-19 15:48:00,115.13,115.19,115.13,115.19,1416300001.0
2007-10-19 15:49:00,115.2,115.27,115.2,115.22,1416300001.0
2007-10-19 15:50:00,115.22,115.235,115.21,115.23,1315700000.0
2007-10-19 15:51:00,115.23,115.25,115.22,115.235,1833700014.0
2007-10-19 15:52:00,115.24,115.25,115.215,115.23,2033000003.0
2007-10-19 15:53:00,115.21,115.24,115.19,115.24,1058199999.0
2007-10-19 15:54:00,115.23,115.23,115.21,115.22,1058199999.0
2007-10-19 15:55:00,115.23,115.23,115.15,115.16,1058199999.0
2007-10-19 15:56:00,115.16,115.22,115.16,115.18,1882399998.0
2007-10-19 15:57:00,115.17,115.2,115.16,115.2,2105099999.0
2007-10-19 15:58:00,115.21,115.23,115.19,115.21,2105099999.0
2007-10-19 15:59:00,115.2,115.21,115.19,115.21,1133800000.0
2007-10-19 16:00:00,115.22,115.25,115.21,115.21,1133800000.0
2007-10-19 16:01:00,115.22,115.24,115.21,115.23,1133800000.0
2007-10-19 16:02:00,115.23,115.23,115.175,115.175,1133800000.0
2007-10-19 16:03:00,115.175,115.21,115.16,115.165,1378901996.0
2007-10-19 16:04:00,115.165,115.18,115.135,115.16,1421499999.0
2007-10-19 16:05:00,115.16,115.17,115.08,115.08,1600797997.0
2007-10-19 16:06:00,115.08,115.16,115.08,115.12,1023299999.0
2007-10-19 16:07:00,115.11,115.12,115.1,115.1,1850799987.0
2007-10-19 16:08:00,115.13,115.17,115.11,115.17,1850799987.0
2007-10-19 16:09:00,115.15,115.2,115.15,115.2,1438099998.0
2007-10-19 16:10:00,115.21,115.21,115.18,115.18,1438099998.0
2007-10-19 16:11:00,115.18,115.19,115.125,115.175,1875299988.0
2007-10-19 16:12:00,115.185,115.19,115.115,115.135,1897699992.0
2007-10-19 16:13:00,115.135,115.15,115.1,115.12,1637099998.0
2007-10-19 16:14:00,115.13,115.15,115.12,115.14,2040799998.0
2007-10-19 16:15:00,115.15,115.16,115.14,115.15,2040799998.0
2007-10-19 16:16:00,115.16,115.18,115.15,115.16,2040799998.0
2007-10-19 16:17:00,115.165,115.17,115.15,115.16,2040799998.0
2007-10-19 16:18:00,115.14,115.17,115.14,115.16,1237100001.0
2007-10-19 16:19:00,115.17,115.18,115.14,115.15,1237100001.0
2007-10-19 16:20:00,115.14,115.16,115.14,115.15,1237100001.0
2007-10-19 16:21:00,115.16,115.17,115.14,115.17,1237100001.0
2007-10-19 16:22:00,115.17,115.21,115.16,115.2,1614099997.0
2007-10-19 16:23:00,115.21,115.22,115.19,115.19,2008500002.0
2007-10-19 16:24:00,115.2,115.2,115.145,115.16,2008500002.0
2007-10-19 16:25:00,115.16,115.21,115.16,115.2,1677600001.0
2007-10-19 16:26:00,115.195,115.22,115.16,115.16,1677600001.0
2007-10-19 16:27:00,115.16,115.19,115.15,115.17,1312199998.0
2007-10-19 16:28:00,115.17,115.18,115.165,115.17,1039800000.0
2007-10-19 16:29:00,115.17,115.17,115.15,115.17,1611700004.0
2007-10-19 16:30:00,115.17,115.17,115.1,115.1,2124440007.0
2007-10-19 16:31:00,115.08,115.1,115.05,115.05,1327099990.0
2007-10-19 16:32:00,115.06,115.06,115.04,115.06,1327099990.0
2007-10-19 16:33:00,115.05,115.08,115.05,115.06,1327099990.0
2007-10-19 16:34:00,115.07,115.07,115.0,115.02,1327099990.0
2007-10-19 16:35:00,115.04,115.07,115.03,115.06,1327099990.0
2007-10-19 16:36:00,115.07,115.08,115.03,115.07,1327099990.0
2007-10-19 16:37:00,115.06,115.06,115.02,115.05,1327099990.0
2007-10-19 16:38:00,115.03,115.07,115.0,115.06,1327099990.0
2007-10-19 16:39:00,115.07,115.09,115.06,115.08,1327099990.0
2007-10-19 16:40:00,115.075,115.105,115.045,115.055,1786500007.0
2007-10-19 16:41:00,115.055,115.075,115.02,115.035,1710399999.0
2007-10-19 16:42:00,115.02,115.06,115.01,115.06,1496200000.0
2007-10-19 16:43:00,115.05,115.05,115.0,115.03,1496200000.0
2007-10-19 16:44:00,115.02,115.03,114.96,114.96,1496200000.0
2007-10-19 16:45:00,114.97,114.98,114.93,114.93,1496200000.0
2007-10-19 16:46:00,114.93,114.95,114.91,114.92,1531999998.0
2007-10-19 16:47:00,114.92,114.99,114.91,114.98,2116200000.0
2007-10-19 16:48:00,114.99,115.025,114.985,114.985,2116200000.0
2007-10-19 16:49:00,114.96,114.99,114.95,114.97,1642600011.0
2007-10-19 16:50:00,114.995,115.005,114.975,115.0,1642600011.0
2007-10-19 16:51:00,115.0,115.04,115.0,115.03,1266400000.0
2007-10-19 16:52:00,115.03,115.04,114.98,115.005,1294000000.0
2007-10-19 16:53:00,115.01,115.04,114.99,115.0,956411998.0
2007-10-19 16:54:00,115.0,115.05,115.0,115.05,1695100000.0
2007-10-19 16:55:00,115.045,115.05,114.985,115.0,1195299999.0
2007-10-19 16:56:00,115.0,115.0,114.965,114.99,1044350000.0
2007-10-19 16:57:00,114.96,114.97,114.93,114.93,2127900017.0
2007-10-19 16:58:00,114.94,114.94,114.905,114.93,2127900017.0
2007-10-19 16:59:00,114.91,114.95,114.89,114.92,1134699997.0
2007-10-19 17:00:00,114.92,114.99,114.92,114.97,1134699997.0
2007-10-19 17:01:00,114.97,115.03,114.97,115.02,1528799996.0
2007-10-19 17:02:00,115.02,115.02,114.965,114.965,1492000000.0
2007-10-19 17:03:00,114.965,115.01,114.965,115.0,1354750001.0
2007-10-19 17:04:00,115.0,115.02,114.98,114.99,1738800004.0
2007-10-19 17:05:00,114.97,115.02,114.97,115.0,1824199994.0
2007-10-19 17:06:00,115.01,115.02,114.99,114.99,1824199994.0
2007-10-19 17:07:00,115.0,115.02,114.97,114.98,1824199994.0
2007-10-19 17:08:00,114.97,115.02,114.97,115.01,1824199994.0
2007-10-19 17:09:00,115.02,115.03,115.01,115.03,1824199994.0
2007-10-19 17:10:00,115.045,115.07,115.045,115.065,1824199994.0
2007-10-19 17:11:00,115.05,115.07,115.03,115.07,1104400000.0
2007-10-19 17:12:00,115.06,115.06,115.04,115.05,1104400000.0
2007-10-19 17:13:00,115.04,115.04,115.02,115.03,1104400000.0
2007-10-19 17:14:00,115.045,115.06,115.025,115.03,1104400000.0
2007-10-19 17:15:00,115.03,115.03,114.975,115.02,1347599997.0
2007-10-19 17:16:00,115.02,115.04,114.985,114.985,1012200001.0
2007-10-19 17:17:00,114.99,115.02,114.99,115.0,1122200000.0
2007-10-19 17:18:00,115.0,115.005,114.975,114.99,1082600000.0
2007-10-19 17:19:00,114.99,115.0,114.98,114.995,925099999.0
2007-10-19 17:20:00,114.99,115.0,114.94,114.95,1995199996.0
2007-10-19 17:21:00,114.94,114.95,114.93,114.95,1995199996.0
2007-10-19 17:22:00,114.96,114.97,114.94,114.96,1995199996.0
2007-10-19 17:23:00,114.94,114.94,114.89,114.9,1537799987.0
2007-10-19 17:24:00,114.91,114.93,114.9,114.92,1537799987.0
2007-10-19 17:25:00,114.93,114.93,114.91,114.92,1537799987.0
2007-10-19 17:26:00,114.93,114.95,114.93,114.94,1537799987.0
2007-10-19 17:27:00,114.95,115.0,114.95,115.0,1537799987.0
2007-10-19 17:28:00,114.995,115.01,114.98,114.99,1537799987.0
2007-10-19 17:29:00,114.99,115.02,114.99,115.015,1695200000.0
2007-10-19 17:30:00,115.02,115.02,114.98,115.0,1387200000.0
2007-10-19 17:31:00,114.99,115.01,114.92,114.92,1387200000.0
2007-10-19 17:32:00,114.93,114.96,114.92,114.93,1387200000.0
2007-10-19 17:33:00,114.92,114.92,114.87,114.89,1387200000.0
2007-10-19 17:34:00,114.88,114.9,114.87,114.87,1387200000.0
2007-10-19 17:35:00,114.88,114.94,114.88,114.93,1387200000.0
2007-10-19 17:36:00,114.92,114.98,114.92,114.97,1387200000.0
2007-10-19 17:37:00,114.98,115.02,114.95,115.02,1387200000.0
2007-10-19 17:38:00,115.03,115.03,114.96,114.97,1387200000.0
2007-10-19 17:39:00,114.97,114.98,114.94,114.97,1885100002.0
2007-10-19 17:40:00,114.97,114.98,114.945,114.98,1652299997.0
2007-10-19 17:41:00,114.98,115.03,114.98,115.03,1459500003.0
2007-10-19 17:42:00,115.03,115.04,115.005,115.01,1047500000.0
2007-10-19 17:43:00,115.01,115.01,114.98,114.99,1389499983.0
2007-10-19 17:44:00,114.99,115.03,114.98,115.03,1370699999.0
2007-10-19 17:45:00,115.04,115.04,115.005,115.005,1370699999.0
2007-10-19 17:46:00,115.005,115.02,114.99,114.99,2145699968.0
2007-10-19 17:47:00,114.99,115.03,114.99,115.02,1693599996.0
2007-10-19 17:48:00,115.02,115.04,115.005,115.03,945599998.0
2007-10-19 17:49:00,115.03,115.08,115.03,115.08,1611800001.0
2007-10-19 17:50:00,115.08,115.15,115.08,115.12,1564200014.0
2007-10-19 17:51:00,115.12,115.18,115.12,115.16,1920000000.0
2007-10-19 17:52:00,115.16,115.17,115.14,115.16,1090900000.0
2007-10-19 17:53:00,115.155,115.16,115.135,115.14,2079500011.0
2007-10-19 17:54:00,115.135,115.16,115.125,115.14,1239299995.0
2007-10-19 17:55:00,115.14,115.17,115.14,115.16,1050000000.0
2007-10-19 17:56:00,115.16,115.17,115.115,115.12,1444500003.0
2007-10-19 17:57:00,115.12,115.13,115.115,115.13,727200000.0
2007-10-19 17:58:00,115.13,115.13,115.105,115.105,1475299998.0
2007-10-19 17:59:00,115.11,115.15,115.1,115.15,848000000.0
2007-10-19 18:00:00,115.15,115.165,115.105,115.12,1003900000.0
2007-10-19 18:01:00,115.12,115.12,115.11,115.115,864800000.0
2007-10-19 18:02:00,115.11,115.11,115.06,115.06,2023299986.0
2007-10-19 18:03:00,115.085,115.085,115.035,115.07,2023299986.0
2007-10-19 18:04:00,115.05,115.05,115.03,115.04,1228899999.0
2007-10-19 18:05:00,115.06,115.06,115.045,115.06,1228899999.0
2007-10-19 18:06:00,115.06,115.09,115.055,115.055,1125399999.0
2007-10-19 18:07:00,115.06,115.09,115.06,115.08,1867599993.0
2007-10-19 18:08:00,115.07,115.1,115.06,115.09,1867599993.0
2007-10-19 18:09:00,115.1,115.13,115.1,115.1,1867599993.0
2007-10-19 18:10:00,115.115,115.13,115.075,115.09,1867599993.0
2007-10-19 18:11:00,115.09,115.11,115.09,115.11,1288800001.0
2007-10-19 18:12:00,115.11,115.11,115.1,115.1,682000001.0
2007-10-19 18:13:00,115.11,115.12,115.105,115.105,682000001.0
2007-10-19 18:14:00,115.105,115.105,115.09,115.09,899200000.0
2007-10-19 18:15:00,115.09,115.095,115.09,115.09,1107000000.0
2007-10-19 18:16:00,115.095,115.13,115.095,115.12,1125400000.0
2007-10-19 18:17:00,115.12,115.13,115.105,115.13,884500000.0
2007-10-19 18:18:00,115.13,115.14,115.11,115.14,1575300000.0
2007-10-19 18:19:00,115.14,115.15,115.13,115.135,1799099983.0
2007-10-19 18:20:00,115.135,115.14,115.135,115.135,1288500004.0
2007-10-19 18:21:00,115.135,115.135,115.08,115.09,1704799992.0
2007-10-19 18:22:00,115.09,115.14,115.09,115.13,1299400003.0
2007-10-19 18:23:00,115.13,115.13,115.105,115.11,1698499989.0
2007-10-19 18:24:00,115.105,115.13,115.09,115.09,1027299994.0
2007-10-19 18:25:00,115.09,115.11,115.09,115.105,2107200003.0
2007-10-19 18:26:00,115.105,115.125,115.105,115.125,1293000000.0
2007-10-19 18:27:00,115.125,115.125,115.115,115.115,540799997.0
2007-10-19 18:28:00,115.115,115.115,115.105,115.105,660000000.0
2007-10-19 18:29:00,115.09,115.09,115.07,115.07,1660200002.0
2007-10-19 18:30:00,115.075,115.095,115.075,115.08,1660200002.0
2007-10-19 18:31:00,115.075,115.105,115.07,115.085,1250950011.0
2007-10-19 18:32:00,115.085,115.125,115.085,115.125,1346499993.0
2007-10-19 18:33:00,115.125,115.125,115.085,115.085,1191099993.0
2007-10-19 18:34:00,115.09,115.12,115.08,115.11,2015500022.0
2007-10-19 18:35:00,115.12,115.12,115.1,115.105,2015500022.0
2007-10-19 18:36:00,115.11,115.11,115.105,115.11,1921299993.0
2007-10-19 18:37:00,115.11,115.115,115.11,115.11,932899949.0
2007-10-19 18:38:00,115.11,115.11,115.095,115.1,1919700015.0
2007-10-19 18:39:00,115.1,115.16,115.095,115.13,1888799999.0
2007-10-19 18:40:00,115.11,115.17,115.11,115.15,1931000009.0
2007-10-19 18:41:00,115.16,115.18,115.16,115.17,1931000009.0
2007-10-19 18:42:00,115.175,115.2,115.175,115.18,1931000009.0
2007-10-19 18:43:00,115.18,115.18,115.15,115.175,1788299997.0
2007-10-19 18:44:00,115.18,115.18,115.135,115.15,2009300000.0
2007-10-19 18:45:00,115.15,115.16,115.15,115.16,1773399999.0
2007-10-19 18:46:00,115.17,115.2,115.17,115.19,1773399999.0
2007-10-19 18:47:00,115.19,115.22,115.18,115.195,1705099995.0
2007-10-19 18:48:00,115.195,115.195,115.155,115.16,1359000006.0
2007-10-19 18:49:00,115.16,115.2,115.16,115.19,1057600000.0
2007-10-19 18:50:00,115.19,115.19,115.155,115.17,1276900002.0
2007-10-19 18:51:00,115.17,115.17,115.16,115.17,896000000.0
2007-10-19 18:52:00,115.17,115.17,115.15,115.16,1846199975.0
2007-10-19 18:53:00,115.16,115.17,115.145,115.145,2028799986.0
2007-10-19 18:54:00,115.13,115.13,115.09,115.1,1591700002.0
2007-10-19 18:55:00,115.09,115.1,115.08,115.1,1591700002.0
2007-10-19 18:56:00,115.09,115.1,115.08,115.09,1591700002.0
2007-10-19 18:57:00,115.1,115.14,115.07,115.14,1591700002.0
2007-10-19 18:58:00,115.13,115.14,115.12,115.12,1591700002.0
2007-10-19 18:59:00,115.11,115.14,115.11,115.13,1591700002.0
2007-10-19 19:00:00,115.12,115.13,115.11,115.12,1591700002.0
2007-10-19 19:01:00,115.11,115.14,115.1,115.11,1591700002.0
2007-10-19 19:02:00,115.11,115.14,115.105,115.14,1591700002.0
2007-10-19 19:03:00,115.14,115.15,115.09,115.09,1845199993.0
2007-10-19 19:04:00,115.08,115.09,115.06,115.06,1473599991.0
2007-10-19 19:05:00,115.07,115.09,115.06,115.09,1473599991.0
2007-10-19 19:06:00,115.09,115.09,115.075,115.08,1473599991.0
2007-10-19 19:07:00,115.08,115.09,115.06,115.07,1374299999.0
2007-10-19 19:08:00,115.07,115.09,115.07,115.08,1738099996.0
2007-10-19 19:09:00,115.08,115.08,115.07,115.07,1919199995.0
2007-10-19 19:10:00,115.07,115.07,115.05,115.05,1670399996.0
2007-10-19 19:11:00,115.05,115.05,115.045,115.05,1468799972.0
2007-10-19 19:12:00,115.05,115.06,115.05,115.06,770400000.0
2007-10-19 19:13:00,115.06,115.06,115.055,115.06,388800005.0
2007-10-19 19:14:00,115.06,115.06,115.06,115.06,217600000.0
2007-10-19 19:15:00,115.06,115.07,115.04,115.05,1892299994.0
2007-10-19 19:16:00,115.06,115.06,115.03,115.03,1892299994.0
2007-10-19 19:17:00,115.03,115.03,115.01,115.02,660200001.0
2007-10-19 19:18:00,115.02,115.04,115.015,115.03,745000000.0
2007-10-19 19:19:00,115.03,115.04,115.03,115.03,777200000.0
2007-10-19 19:20:00,115.03,115.04,114.99,114.99,818400000.0
2007-10-19 19:21:00,114.99,115.02,114.99,115.01,1014000000.0
2007-10-19 19:22:00,115.01,115.01,114.965,114.965,1297599992.0
2007-10-19 19:23:00,114.965,114.965,114.935,114.96,1865599993.0
2007-10-19 19:24:00,114.965,114.97,114.945,114.97,2133699998.0
2007-10-19 19:25:00,114.97,114.97,114.96,114.965,1179799991.0
2007-10-19 19:26:00,114.96,114.97,114.95,114.97,1573599990.0
2007-10-19 19:27:00,114.965,114.98,114.94,114.94,1573599990.0
2007-10-19 19:28:00,114.94,114.95,114.93,114.93,1333599998.0
2007-10-19 19:29:00,114.92,114.95,114.91,114.94,1745200000.0
2007-10-19 19:30:00,114.94,114.955,114.93,114.94,1745200000.0
2007-10-19 19:31:00,114.94,114.965,114.94,114.955,1341000012.0
2007-10-19 19:32:00,114.94,114.96,114.94,114.94,1284500002.0
2007-10-19 19:33:00,114.95,114.95,114.94,114.94,1284500002.0
2007-10-19 19:34:00,114.94,114.94,114.94,114.94,834400000.0
2007-10-19 19:35:00,114.94,114.95,114.94,114.94,935199996.0
2007-10-19 19:36:00,114.94,114.96,114.94,114.95,1865599999.0
2007-10-19 19:37:00,114.95,114.96,114.95,114.95,1961600012.0
2007-10-19 19:38:00,114.95,114.95,114.92,114.925,1367099985.0
2007-10-19 19:39:00,114.925,114.96,114.92,114.935,2081599977.0
2007-10-19 19:40:00,114.935,114.95,114.935,114.945,1641699970.0
2007-10-19 19:41:00,114.95,114.95,114.935,114.95,1975700010.0
2007-10-19 19:42:00,114.95,114.97,114.95,114.96,1480599948.0
2007-10-19 19:43:00,114.96,114.98,114.95,114.98,1065699997.0
2007-10-19 19:44:00,114.96,114.97,114.95,114.96,1065699997.0
2007-10-19 19:45:00,114.97,114.98,114.96,114.97,1065699997.0
2007-10-19 19:46:00,114.98,114.98,114.96,114.98,1065699997.0
2007-10-19 19:47:00,114.97,115.01,114.97,115.0,1065699997.0
2007-10-19 19:48:00,114.99,115.0,114.98,114.99,1065699997.0
2007-10-19 19:49:00,114.98,115.0,114.97,114.98,1065699997.0
2007-10-19 19:50:00,114.985,114.99,114.975,114.985,1065699997.0
2007-10-19 19:51:00,114.985,114.985,114.98,114.98,616100000.0
2007-10-19 19:52:00,114.975,115.0,114.975,115.0,1867699992.0
2007-10-19 19:53:00,115.0,115.0,114.98,114.99,1121600012.0
2007-10-19 19:54:00,114.99,114.99,114.985,114.99,1064199994.0
2007-10-19 19:55:00,114.97,115.0,114.97,114.99,845400017.0
2007-10-19 19:56:00,114.98,114.99,114.93,114.93,845400017.0
2007-10-19 19:57:00,114.935,114.95,114.925,114.95,845400017.0
2007-10-19 19:58:00,114.95,114.98,114.94,114.98,1551999963.0
2007-10-19 19:59:00,114.98,114.985,114.96,114.96,1551999963.0
2007-10-19 20:00:00,114.95,114.96,114.92,114.92,1998300001.0
2007-10-19 20:01:00,114.92,114.935,114.915,114.92,1998300001.0
2007-10-19 20:02:00,114.92,114.93,114.89,114.895,1455299991.0
2007-10-19 20:03:00,114.9,114.9,114.865,114.88,1893999997.0
2007-10-19 20:04:00,114.88,114.9,114.85,114.86,1397499991.0
2007-10-19 20:05:00,114.85,114.9,114.85,114.87,1397499991.0
2007-10-19 20:06:00,114.885,114.895,114.875,114.875,1397499991.0
2007-10-19 20:07:00,114.88,114.9,114.87,114.89,2031999993.0
2007-10-19 20:08:00,114.89,114.9,114.87,114.88,2031999993.0
2007-10-19 20:09:00,114.88,114.89,114.87,114.88,2057300000.0
2007-10-19 20:10:00,114.88,114.92,114.875,114.91,1820099990.0
2007-10-19 20:11:00,114.91,114.91,114.865,114.88,2126199993.0
2007-10-19 20:12:00,114.875,114.88,114.86,114.88,1073099999.0
2007-10-19 20:13:00,114.88,114.88,114.85,114.85,1147200000.0
2007-10-19 20:14:00,114.85,114.86,114.795,114.805,1434899988.0
2007-10-19 20:15:00,114.81,114.83,114.805,114.82,1533000001.0
2007-10-19 20:16:00,114.82,114.82,114.795,114.81,1043000001.0
2007-10-19 20:17:00,114.81,114.82,114.8,114.81,763999998.0
2007-10-19 20:18:00,114.81,114.83,114.785,114.83,1100799996.0
2007-10-19 20:19:00,114.83,114.91,114.83,114.865,1622700001.0
2007-10-19 20:20:00,114.865,114.88,114.81,114.81,1600900000.0
2007-10-19 20:21:00,114.81,114.81,114.775,114.805,1547150005.0
2007-10-19 20:22:00,114.805,114.855,114.805,114.835,1611800000.0
2007-10-19 20:23:00,114.83,114.85,114.82,114.83,1921600000.0
2007-10-19 20:24:00,114.84,114.89,114.84,114.86,1921600000.0
2007-10-19 20:25:00,114.86,114.875,114.83,114.855,1809099999.0
2007-10-19 20:26:00,114.855,114.87,114.835,114.86,1860899996.0
2007-10-19 20:27:00,114.865,114.98,114.86,114.98,1297600000.0
2007-10-19 20:28:00,114.96,114.96,114.91,114.93,1218400000.0
2007-10-19 20:29:00,114.935,114.945,114.9,114.905,1218400000.0
2007-10-19 20:30:00,114.905,114.92,114.895,114.905,1464600000.0
2007-10-19 20:31:00,114.905,114.92,114.89,114.9,908400003.0
2007-10-19 20:32:00,114.9,114.93,114.9,114.93,905700000.0
2007-10-19 20:33:00,114.93,114.95,114.91,114.92,675100000.0
2007-10-19 20:34:00,114.925,114.94,114.92,114.92,675100000.0
2007-10-19 20:35:00,114.92,114.945,114.92,114.94,830100000.0
2007-10-19 20:36:00,114.92,114.92,114.86,114.86,1625699986.0
2007-10-19 20:37:00,114.87,114.895,114.87,114.89,1625699986.0
2007-10-19 20:38:00,114.89,114.89,114.855,114.865,1170400003.0
2007-10-19 20:39:00,114.865,114.88,114.85,114.85,1146600010.0
2007-10-19 20:40:00,114.85,114.86,114.85,114.86,1089200000.0
2007-10-19 20:41:00,114.86,114.86,114.83,114.835,1218500000.0
2007-10-19 20:42:00,114.835,114.865,114.835,114.86,696700000.0
2007-10-19 20:43:00,114.86,114.865,114.86,114.865,1061300000.0
2007-10-19 20:44:00,114.865,114.865,114.84,114.85,1081500001.0
2007-10-19 20:45:00,114.85,114.86,114.84,114.84,354299000.0
2007-10-19 20:46:00,114.84,114.86,114.835,114.84,735999996.0
2007-10-19 20:47:00,114.84,114.86,114.835,114.86,818200001.0
2007-10-19 20:48:00,114.86,114.865,114.835,114.845,1222700000.0
2007-10-19 20:49:00,114.845,114.86,114.84,114.855,548269998.0
2007-10-19 20:50:00,114.86,114.865,114.845,114.85,664700000.0
2007-10-19 20:51:00,114.85,114.86,114.84,114.845,1519399983.0
2007-10-19 20:52:00,114.845,114.845,114.815,114.82,798799999.0
2007-10-19 20:53:00,114.82,114.82,114.785,114.815,943399994.0
2007-10-19 20:54:00,114.815,114.82,114.805,114.82,1427400015.0
2007-10-19 20:55:00,114.82,114.82,114.78,114.795,1418199990.0
2007-10-19 20:56:00,114.795,114.795,114.755,114.755,1428600013.0
2007-10-19 20:57:00,114.755,114.785,114.755,114.78,796200000.0
2007-10-19 20:58:00,114.78,114.81,114.775,114.79,1399199973.0
2007-10-19 20:59:00,114.785,114.815,114.78,114.8,1489800003.0
2007-10-19 21:00:00,114.795,114.805,114.795,114.805,452799995.0
2007-10-19 21:01:00,114.805,114.805,114.79,114.795,541200000.0
2007-10-19 21:02:00,114.795,114.795,114.755,114.76,876800000.0
2007-10-19 21:03:00,114.76,114.8,114.755,114.795,1061500001.0
2007-10-19 21:04:00,114.795,114.81,114.78,114.78,1955000002.0
2007-10-19 21:05:00,114.78,114.795,114.78,114.78,535000000.0
2007-10-19 21:06:00,114.78,114.805,114.78,114.78,929000001.0
2007-10-19 21:07:00,114.78,114.785,114.765,114.77,632000001.0
2007-10-19 21:08:00,114.77,114.78,114.765,114.78,569400000.0
2007-10-19 21:09:00,114.78,114.8,114.77,114.8,524600000.0
2007-10-19 21:10:00,114.8,114.8,114.775,114.785,524600000.0
2007-10-19 21:11:00,114.785,114.795,114.775,114.79,292299997.0
2007-10-19 21:12:00,114.79,114.79,114.765,114.78,649799999.0
2007-10-19 21:13:00,114.78,114.785,114.775,114.78,1123500007.0
2007-10-19 21:14:00,114.78,114.8,114.765,114.765,1748999974.0
2007-10-19 21:15:00,114.765,114.775,114.755,114.76,930599998.0
2007-10-19 21:16:00,114.755,114.765,114.755,114.755,1537199965.0
2007-10-19 21:17:00,114.755,114.76,114.745,114.76,1236100000.0
2007-10-19 21:18:00,114.76,114.76,114.7,114.745,1185099999.0
2007-10-19 21:19:00,114.745,114.745,114.715,114.72,783199999.0
2007-10-19 21:20:00,114.72,114.725,114.7,114.705,969300002.0
2007-10-19 21:21:00,114.705,114.74,114.7,114.725,2090200016.0
2007-10-19 21:22:00,114.725,114.725,114.7,114.705,1270800001.0
2007-10-19 21:23:00,114.705,114.715,114.695,114.695,1575899998.0
2007-10-19 21:24:00,114.695,114.695,114.67,114.675,1631600006.0
2007-10-19 21:25:00,114.675,114.72,114.675,114.72,1040300000.0
2007-10-19 21:26:00,114.72,114.74,114.715,114.72,316000001.0
2007-10-19 21:27:00,114.72,114.72,114.7,114.7,296000000.0
2007-10-19 21:28:00,114.7,114.705,114.69,114.7,529599994.0
2007-10-19 21:29:00,114.7,114.72,114.675,114.685,356599999.0
2007-10-19 21:30:00,114.68,114.69,114.66,114.675,1027599998.0
2007-10-19 21:31:00,114.675,114.72,114.67,114.675,1214799996.0
2007-10-19 21:32:00,114.68,114.73,114.675,114.73,1365599982.0
2007-10-19 21:33:00,114.725,114.73,114.71,114.725,1055600005.0
2007-10-19 21:34:00,114.725,114.745,114.725,114.73,884000000.0
2007-10-19 21:35:00,114.73,114.745,114.725,114.725,1036599992.0
2007-10-19 21:36:00,114.725,114.725,114.67,114.67,496800000.0
2007-10-19 21:37:00,114.675,114.7,114.67,114.685,1737399992.0
2007-10-19 21:38:00,114.685,114.76,114.68,114.76,1751999989.0
2007-10-19 21:39:00,114.765,114.77,114.71,114.71,1761499999.0
2007-10-19 21:40:00,114.695,114.745,114.685,114.74,1532399997.0
2007-10-19 21:41:00,114.74,114.75,114.715,114.72,1162900004.0
2007-10-19 21:42:00,114.72,114.73,114.705,114.73,768800002.0
2007-10-19 21:43:00,114.73,114.73,114.7,114.705,502799995.0
2007-10-19 21:44:00,114.705,114.715,114.695,114.695,759700000.0
2007-10-19 21:45:00,114.695,114.705,114.675,114.675,761299994.0
2007-10-19 21:46:00,114.675,114.68,114.65,114.66,1024900011.0
2007-10-19 21:47:00,114.66,114.66,114.645,114.66,403200000.0
2007-10-19 21:48:00,114.66,114.66,114.64,114.66,1774499974.0
2007-10-19 21:49:00,114.66,114.665,114.645,114.65,1303999995.0
2007-10-19 21:50:00,114.65,114.66,114.64,114.645,501300000.0
2007-10-19 21:51:00,114.645,114.645,114.63,114.635,755936009.0
2007-10-19 21:52:00,114.64,114.64,114.61,114.63,1179700000.0
2007-10-19 21:53:00,114.64,114.64,114.55,114.55,1179700000.0
2007-10-19 21:54:00,114.575,114.6,114.56,114.58,1179700000.0
2007-10-19 21:55:00,114.575,114.605,114.575,114.6,1686399991.0
2007-10-19 21:56:00,114.6,114.62,114.59,114.59,945200000.0
2007-10-19 21:57:00,114.59,114.6,114.58,114.58,1217500000.0
2007-10-19 21:58:00,114.58,114.6,114.58,114.6,709000000.0
2007-10-19 21:59:00,114.58,114.59,114.56,114.58,1368100004.0
2007-10-19 22:00:00,114.585,114.62,114.585,114.61,1368100004.0
2007-10-19 22:01:00,114.61,114.635,114.6,114.6,1117199999.0
2007-10-19 22:02:00,114.605,114.605,114.585,114.585,787500003.0
2007-10-19 22:03:00,114.585,114.6,114.585,114.585,378400000.0
2007-10-19 22:04:00,114.585,114.6,114.565,114.565,848799998.0
2007-10-19 22:05:00,114.565,114.58,114.54,114.56,1137000001.0
2007-10-19 22:06:00,114.555,114.555,114.53,114.54,848799994.0
2007-10-19 22:07:00,114.54,114.545,114.525,114.535,537299998.0
2007-10-19 22:08:00,114.535,114.55,114.515,114.515,1053099998.0
2007-10-19 22:09:00,114.515,114.525,114.505,114.51,1611400005.0
2007-10-19 22:10:00,114.51,114.52,114.505,114.52,352800000.0
2007-10-19 22:11:00,114.52,114.545,114.515,114.525,642100004.0
2007-10-19 22:12:00,114.53,114.53,114.505,114.53,1381600005.0
2007-10-19 22:13:00,114.53,114.565,114.53,114.56,1332100006.0
2007-10-19 22:14:00,114.56,114.565,114.545,114.55,682600000.0
2007-10-19 22:15:00,114.55,114.55,114.51,114.52,1026299999.0
2007-10-19 22:16:00,114.52,114.56,114.515,114.56,1403799991.0
2007-10-19 22:17:00,114.555,114.59,114.555,114.59,1155899996.0
2007-10-19 22:18:00,114.59,114.61,114.58,114.58,504039998.0
2007-10-19 22:19:00,114.58,114.6,114.575,114.58,981899996.0
2007-10-19 22:20:00,114.58,114.595,114.575,114.595,849700002.0
2007-10-19 22:21:00,114.595,114.595,114.575,114.575,849000003.0
2007-10-19 22:22:00,114.575,114.58,114.54,114.55,1541500014.0
2007-10-19 22:23:00,114.55,114.56,114.525,114.56,1059099995.0
2007-10-19 22:24:00,114.56,114.565,114.54,114.56,527900005.0
2007-10-19 22:25:00,114.56,114.56,114.535,114.535,469499987.0
2007-10-19 22:26:00,114.535,114.54,114.525,114.535,299399998.0
2007-10-19 22:27:00,114.535,114.55,114.53,114.55,582300001.0
2007-10-19 22:28:00,114.55,114.55,114.545,114.55,272000000.0
2007-10-19 22:29:00,114.55,114.56,114.545,114.56,339200000.0
2007-10-19 22:30:00,114.56,114.56,114.535,114.545,931100013.0
2007-10-19 22:31:00,114.545,114.545,114.52,114.535,770400019.0
2007-10-19 22:32:00,114.535,114.55,114.525,114.535,698200001.0
2007-10-19 22:33:00,114.535,114.535,114.535,114.535,202400000.0
2007-10-19 22:34:00,114.535,114.555,114.535,114.555,581600000.0
2007-10-19 22:35:00,114.555,114.555,114.545,114.545,588800000.0
2007-10-19 22:36:00,114.545,114.55,114.54,114.54,379200000.0
2007-10-19 22:37:00,114.535,114.555,114.525,114.53,579600000.0
2007-10-19 22:38:00,114.53,114.55,114.525,114.535,778900000.0
2007-10-19 22:39:00,114.535,114.54,114.535,114.54,162300000.0
2007-10-19 22:40:00,114.54,114.55,114.535,114.55,201600000.0
2007-10-19 22:41:00,114.55,114.565,114.545,114.565,480800000.0
2007-10-19 22:42:00,114.565,114.57,114.535,114.56,556600002.0
2007-10-19 22:43:00,114.56,114.58,114.535,114.55,450700003.0
2007-10-19 22:44:00,114.55,114.565,114.525,114.54,637100004.0
2007-10-19 22:45:00,114.535,114.55,114.535,114.545,925200024.0
2007-10-19 22:46:00,114.535,114.565,114.525,114.53,846500012.0
2007-10-19 22:47:00,114.53,114.535,114.515,114.52,930400008.0
2007-10-19 22:48:00,114.52,114.53,114.51,114.515,857600000.0
2007-10-19 22:49:00,114.515,114.52,114.515,114.515,267200001.0
2007-10-19 22:50:00,114.515,114.52,114.5,114.505,865300000.0
2007-10-19 22:51:00,114.51,114.515,114.5,114.505,790800002.0
2007-10-19 22:52:00,114.505,114.52,114.5,114.52,543400000.0
2007-10-19 22:53:00,114.52,114.525,114.51,114.52,489600000.0
2007-10-19 22:54:00,114.52,114.54,114.51,114.54,768799999.0
2007-10-19 22:55:00,114.54,114.54,114.52,114.525,397200001.0
2007-10-19 22:56:00,114.525,114.535,114.525,114.525,534400000.0
2007-10-19 22:57:00,114.525,114.525,114.505,114.515,800000000.0
2007-10-19 22:58:00,114.515,114.515,114.5,114.505,759800000.0
2007-10-19 22:59:00,114.5,114.5,114.485,114.485,287999993.0
2007-10-21 23:00:00,114.1,114.11,114.05,114.11,217900000.0
2007-10-21 23:01:00,114.1,114.1,114.05,114.05,223800000.0
2007-10-21 23:02:00,114.05,114.06,114.05,114.05,132500000.0
2007-10-21 23:03:00,114.05,114.05,114.0,114.0,93500000.0
2007-10-21 23:04:00,114.0,114.04,113.97,114.02,402900000.0
2007-10-21 23:05:00,114.03,114.04,114.02,114.02,246600000.0
2007-10-21 23:06:00,114.02,114.02,114.0,114.01,213300000.0
2007-10-21 23:07:00,114.02,114.02,114.0,114.0,300200000.0
2007-10-21 23:08:00,114.0,114.01,113.975,114.0,302100000.0
2007-10-21 23:09:00,114.0,114.01,113.99,113.99,260700000.0
2007-10-21 23:10:00,113.99,114.0,113.98,114.0,168900000.0
2007-10-21 23:11:00,114.0,114.0,113.98,113.99,165000000.0
2007-10-21 23:12:00,113.99,114.0,113.99,113.99,313600000.0
2007-10-21 23:13:00,113.99,114.0,113.98,113.99,216200000.0
2007-10-21 23:14:00,113.99,114.0,113.99,114.0,268500000.0
2007-10-21 23:15:00,114.0,114.03,113.98,114.0,472000004.0
2007-10-21 23:16:00,114.0,114.0,114.0,114.0,241300000.0
2007-10-21 23:17:00,114.0,114.0,113.99,114.0,301500001.0
2007-10-21 23:18:00,114.0,114.0,113.99,114.0,154300004.0
2007-10-21 23:19:00,114.0,114.0,113.98,113.99,336900001.0
2007-10-21 23:20:00,113.99,113.99,113.98,113.98,535899999.0
2007-10-21 23:21:00,113.98,114.02,113.98,114.0,416099996.0
2007-10-21 23:22:00,114.0,114.02,113.98,114.01,391700000.0
2007-10-21 23:23:00,114.01,114.03,114.01,114.03,188000000.0
2007-10-21 23:24:00,114.02,114.06,114.02,114.04,806100000.0
2007-10-21 23:25:00,114.04,114.04,114.0,114.02,717199997.0
2007-10-21 23:26:00,114.0,114.03,114.0,114.03,240900000.0
2007-10-21 23:28:00,114.02,114.04,114.02,114.03,631600000.0
2007-10-21 23:29:00,114.03,114.06,114.03,114.04,477699998.0
2007-10-21 23:30:00,114.04,114.07,114.04,114.07,772499999.0
2007-10-21 23:31:00,114.07,114.09,114.07,114.09,803999998.0
2007-10-21 23:32:00,114.09,114.13,114.08,114.13,1479299981.0
2007-10-21 23:33:00,114.12,114.12,114.08,114.09,632899995.0
2007-10-21 23:34:00,114.1,114.11,114.09,114.1,372400000.0
2007-10-21 23:35:00,114.1,114.11,114.09,114.1,1236700010.0
2007-10-21 23:36:00,114.11,114.11,114.07,114.08,1060900000.0
2007-10-21 23:37:00,114.08,114.09,114.08,114.09,416500000.0
2007-10-21 23:38:00,114.09,114.09,114.05,114.06,884200000.0
2007-10-21 23:39:00,114.06,114.07,114.05,114.05,1023499999.0
2007-10-21 23:40:00,114.05,114.07,114.04,114.06,602400000.0
2007-10-21 23:41:00,114.06,114.09,114.06,114.07,712900000.0
2007-10-21 23:42:00,114.07,114.07,114.04,114.05,583799999.0
2007-10-21 23:43:00,114.05,114.07,114.05,114.05,483200013.0
2007-10-21 23:44:00,114.05,114.06,114.02,114.03,352699998.0
2007-10-21 23:45:00,114.03,114.03,114.01,114.03,228900000.0
2007-10-21 23:46:00,114.03,114.03,114.01,114.01,1203500000.0
2007-10-21 23:47:00,114.01,114.01,113.99,114.0,1048900001.0
2007-10-21 23:48:00,114.0,114.0,113.91,113.91,809300000.0
2007-10-21 23:49:00,113.94,113.985,113.915,113.95,1250200000.0
2007-10-21 23:50:00,113.95,113.97,113.95,113.95,591100005.0
2007-10-21 23:51:00,113.95,113.95,113.935,113.935,510000012.0
2007-10-21 23:52:00,113.88,113.96,113.88,113.96,751399986.0
2007-10-21 23:53:00,113.96,113.96,113.945,113.96,875799990.0
2007-10-21 23:54:00,113.96,113.985,113.95,113.96,778199993.0
2007-10-21 23:55:00,113.96,113.975,113.93,113.93,425100000.0
2007-10-21 23:56:00,113.93,113.955,113.925,113.94,453000005.0
2007-10-21 23:57:00,113.94,113.97,113.94,113.95,351300001.0
2007-10-21 23:58:00,113.95,113.95,113.95,113.95,178400000.0
2007-10-21 23:59:00,113.95,113.95,113.93,113.95,631400001.0
2007-10-22 00:00:00,113.94,113.95,113.9,113.91,1001600002.0
2007-10-22 00:01:00,113.91,113.91,113.56,113.57,1255799998.0
2007-10-22 00:02:00,113.57,113.64,113.57,113.61,1965999997.0
2007-10-22 00:03:00,113.61,113.62,113.54,113.55,1864199990.0
2007-10-22 00:04:00,113.55,113.57,113.53,113.57,1754999981.0
2007-10-22 00:05:00,113.57,113.6,113.55,113.6,1006999999.0
2007-10-22 00:06:00,113.6,113.65,113.57,113.65,1570699991.0
2007-10-22 00:07:00,113.65,113.65,113.61,113.62,1208000007.0
2007-10-22 00:08:00,113.62,113.64,113.62,113.64,1065300000.0
2007-10-22 00:09:00,113.64,113.64,113.6,113.62,2032399994.0
2007-10-22 00:10:00,113.62,113.66,113.61,113.64,1135899994.0
2007-10-22 00:11:00,113.64,113.66,113.63,113.65,1303000000.0
2007-10-22 00:12:00,113.66,113.68,113.65,113.67,1636599991.0
2007-10-22 00:13:00,113.68,113.74,113.67,113.69,1636599991.0
2007-10-22 00:14:00,113.69,113.7,113.68,113.68,893500003.0
2007-10-22 00:15:00,113.68,113.68,113.66,113.68,1615400000.0
2007-10-22 00:16:00,113.68,113.69,113.67,113.68,1849600001.0
2007-10-22 00:17:00,113.68,113.68,113.67,113.67,689800000.0
2007-10-22 00:18:00,113.66,113.67,113.66,113.66,1518800008.0
2007-10-22 00:19:00,113.66,113.71,113.66,113.7,1249399991.0
2007-10-22 00:20:00,113.7,113.75,113.7,113.72,1721500023.0
2007-10-22 00:21:00,113.72,113.72,113.7,113.71,1632500007.0
2007-10-22 00:22:00,113.7,113.72,113.7,113.72,1632500007.0
2007-10-22 00:23:00,113.72,113.75,113.72,113.74,1017199998.0
2007-10-22 00:24:00,113.74,113.77,113.73,113.75,1936100007.0
2007-10-22 00:25:00,113.75,113.78,113.74,113.77,1616200001.0
2007-10-22 00:26:00,113.78,113.79,113.76,113.77,1616200001.0
2007-10-22 00:27:00,113.78,113.87,113.77,113.86,1938000004.0
2007-10-22 00:28:00,113.87,113.87,113.85,113.85,1938000004.0
2007-10-22 00:29:00,113.85,113.88,113.84,113.87,1938000004.0
2007-10-22 00:30:00,113.88,113.88,113.85,113.86,1745299995.0
2007-10-22 00:31:00,113.86,113.88,113.86,113.86,1453000007.0
2007-10-22 00:32:00,113.86,113.86,113.83,113.83,873200002.0
2007-10-22 00:33:00,113.83,113.83,113.83,113.83,669300000.0
2007-10-22 00:34:00,113.85,113.89,113.84,113.87,1862599999.0
2007-10-22 00:35:00,113.87,113.9,113.86,113.875,1287999998.0
2007-10-22 00:36:00,113.875,113.89,113.87,113.88,271300000.0
2007-10-22 00:37:00,113.88,113.89,113.87,113.88,804300000.0
2007-10-22 00:38:00,113.87,113.87,113.84,113.85,1222899988.0
2007-10-22 00:39:00,113.86,113.86,113.8,113.8,1222899988.0
2007-10-22 00:40:00,113.8,113.82,113.77,113.81,1301800002.0
2007-10-22 00:41:00,113.81,113.81,113.74,113.76,924500003.0
2007-10-22 00:42:00,113.75,113.76,113.7,113.72,1032600001.0
2007-10-22 00:43:00,113.73,113.73,113.64,113.65,1032600001.0
2007-10-22 00:44:00,113.65,113.67,113.65,113.67,653699999.0
2007-10-22 00:45:00,113.67,113.72,113.67,113.72,1994299992.0
2007-10-22 00:46:00,113.72,113.72,113.69,113.7,1266700004.0
2007-10-22 00:47:00,113.7,113.745,113.7,113.72,1316499996.0
2007-10-22 00:48:00,113.72,113.76,113.72,113.76,453900002.0
2007-10-22 00:49:00,113.76,113.79,113.73,113.78,1326200009.0
2007-10-22 00:50:00,113.78,113.79,113.77,113.77,1449699995.0
2007-10-22 00:51:00,113.77,113.78,113.76,113.76,1560599998.0
2007-10-22 00:52:00,113.76,113.8,113.76,113.77,1550900010.0
2007-10-22 00:53:00,113.77,113.78,113.765,113.78,764799991.0
2007-10-22 00:54:00,113.78,113.79,113.755,113.77,1862300013.0
2007-10-22 00:55:00,113.765,113.78,113.755,113.775,1317099988.0
2007-10-22 00:56:00,113.775,113.78,113.75,113.755,1362299988.0
2007-10-22 00:57:00,113.76,113.76,113.725,113.73,1129300000.0
2007-10-22 00:58:00,113.73,113.76,113.73,113.74,1969999995.0
2007-10-22 00:59:00,113.74,113.74,113.71,113.72,1200300001.0
2007-10-22 01:00:00,113.72,113.73,113.71,113.71,1521499989.0
2007-10-22 01:01:00,113.71,113.71,113.69,113.7,1011700006.0
2007-10-22 01:02:00,113.71,113.72,113.685,113.71,2027500015.0
2007-10-22 01:03:00,113.71,113.73,113.7,113.73,2114299994.0
2007-10-22 01:04:00,113.74,113.74,113.69,113.69,945800000.0
2007-10-22 01:05:00,113.72,113.72,113.69,113.7,945800000.0
2007-10-22 01:06:00,113.68,113.71,113.68,113.71,2049700024.0
2007-10-22 01:07:00,113.73,113.77,113.72,113.76,2049700024.0
2007-10-22 01:08:00,113.76,113.81,113.76,113.79,1116599998.0
2007-10-22 01:09:00,113.8,113.82,113.795,113.8,1116599998.0
2007-10-22 01:10:00,113.79,113.81,113.78,113.81,2032400001.0
2007-10-22 01:11:00,113.82,113.87,113.81,113.83,2032400001.0
2007-10-22 01:12:00,113.85,113.87,113.84,113.85,2032400001.0
2007-10-22 01:13:00,113.84,113.89,113.84,113.88,2032400001.0
2007-10-22 01:14:00,113.89,113.89,113.835,113.85,2032400001.0
2007-10-22 01:15:00,113.85,113.86,113.835,113.85,1440800001.0
2007-10-22 01:16:00,113.85,113.87,113.85,113.85,2101899996.0
2007-10-22 01:17:00,113.85,113.88,113.85,113.87,878300002.0
2007-10-22 01:18:00,113.87,113.9,113.87,113.88,1256499990.0
2007-10-22 01:19:00,113.88,113.9,113.85,113.885,1928000005.0
2007-10-22 01:20:00,113.885,113.92,113.885,113.92,1081000022.0
2007-10-22 01:21:00,113.92,113.92,113.88,113.88,1933799999.0
2007-10-22 01:22:00,113.86,113.86,113.77,113.77,1594899993.0
2007-10-22 01:23:00,113.78,113.78,113.67,113.74,1594899993.0
2007-10-22 01:24:00,113.75,113.75,113.65,113.65,1594899993.0
2007-10-22 01:25:00,113.66,113.75,113.63,113.66,1594899993.0
2007-10-22 01:26:00,113.675,113.715,113.67,113.705,1594899993.0
2007-10-22 01:27:00,113.705,113.715,113.64,113.67,1406100000.0
2007-10-22 01:28:00,113.65,113.68,113.63,113.67,1855099990.0
2007-10-22 01:29:00,113.68,113.69,113.67,113.67,1855099990.0
2007-10-22 01:30:00,113.68,113.68,113.64,113.64,1855099990.0
2007-10-22 01:31:00,113.65,113.66,113.63,113.63,1855099990.0
2007-10-22 01:32:00,113.61,113.61,113.54,113.54,1572900001.0
2007-10-22 01:33:00,113.55,113.6,113.55,113.57,1572900001.0
2007-10-22 01:34:00,113.58,113.59,113.55,113.57,1572900001.0
2007-10-22 01:35:00,113.57,113.59,113.55,113.58,2134800017.0
2007-10-22 01:36:00,113.58,113.6,113.565,113.59,1802799994.0
2007-10-22 01:37:00,113.59,113.59,113.54,113.56,2047900002.0
2007-10-22 01:38:00,113.56,113.56,113.49,113.52,1868949999.0
2007-10-22 01:39:00,113.52,113.53,113.42,113.45,1449999997.0
2007-10-22 01:40:00,113.45,113.46,113.355,113.355,1877799995.0
2007-10-22 01:41:00,113.36,113.39,113.32,113.36,1524505994.0
2007-10-22 01:42:00,113.36,113.43,113.35,113.42,1550000007.0
2007-10-22 01:43:00,113.42,113.43,113.25,113.26,1894200001.0
2007-10-22 01:44:00,113.26,113.29,113.26,113.26,1666599998.0
2007-10-22 01:45:00,113.26,113.28,113.24,113.27,1913999995.0
2007-10-22 01:46:00,113.28,113.3,113.25,113.27,1913999995.0
2007-10-22 01:47:00,113.28,113.29,113.27,113.29,1913999995.0
2007-10-22 01:48:00,113.3,113.32,113.27,113.32,1913999995.0
2007-10-22 01:49:00,113.31,113.34,113.29,113.33,1913999995.0
2007-10-22 01:50:00,113.32,113.42,113.32,113.37,1913999995.0
2007-10-22 01:51:00,113.375,113.39,113.3,113.36,1913999995.0
2007-10-22 01:52:00,113.36,113.385,113.36,113.36,1917300002.0
2007-10-22 01:53:00,113.37,113.4,113.35,113.4,1365400003.0
2007-10-22 01:54:00,113.39,113.44,113.39,113.44,1638900001.0
2007-10-22 01:55:00,113.45,113.46,113.39,113.4,1638900001.0
2007-10-22 01:56:00,113.41,113.44,113.41,113.44,1638900001.0
2007-10-22 01:57:00,113.44,113.48,113.42,113.47,1040718004.0
2007-10-22 01:58:00,113.48,113.5,113.48,113.5,1040718004.0
2007-10-22 01:59:00,113.5,113.5,113.46,113.48,538200000.0
2007-10-22 02:00:00,113.48,113.48,113.44,113.455,1450199988.0
2007-10-22 02:01:00,113.44,113.48,113.43,113.46,738730002.0
2007-10-22 02:02:00,113.47,113.48,113.46,113.47,738730002.0
2007-10-22 02:03:00,113.48,113.49,113.47,113.485,738730002.0
2007-10-22 02:04:00,113.485,113.485,113.42,113.42,913810000.0
2007-10-22 02:05:00,113.42,113.445,113.42,113.44,1121600000.0
2007-10-22 02:06:00,113.44,113.44,113.41,113.41,1383900014.0
2007-10-22 02:07:00,113.42,113.42,113.4,113.41,593769997.0
2007-10-22 02:08:00,113.41,113.44,113.4,113.44,727600007.0
2007-10-22 02:09:00,113.44,113.44,113.41,113.43,1220999998.0
2007-10-22 02:10:00,113.43,113.44,113.41,113.42,960410000.0
2007-10-22 02:11:00,113.42,113.42,113.41,113.41,877969998.0
2007-10-22 02:12:00,113.41,113.41,113.36,113.395,2107330009.0
2007-10-22 02:13:00,113.395,113.42,113.38,113.405,1308399996.0
2007-10-22 02:14:00,113.41,113.44,113.4,113.41,1179199999.0
2007-10-22 02:15:00,113.41,113.43,113.405,113.42,1262100007.0
2007-10-22 02:16:00,113.42,113.43,113.41,113.43,1013500002.0
2007-10-22 02:17:00,113.43,113.44,113.42,113.42,953100002.0
2007-10-22 02:18:00,113.41,113.44,113.41,113.41,1596240007.0
2007-10-22 02:19:00,113.42,113.43,113.41,113.41,1596240007.0
2007-10-22 02:20:00,113.41,113.46,113.41,113.44,1004640000.0
2007-10-22 02:21:00,113.435,113.44,113.435,113.44,471800000.0
2007-10-22 02:22:00,113.435,113.45,113.435,113.45,956700000.0
2007-10-22 02:23:00,113.45,113.49,113.45,113.48,2144100009.0
2007-10-22 02:24:00,113.48,113.48,113.47,113.47,1349700006.0
2007-10-22 02:25:00,113.47,113.51,113.47,113.49,2019500014.0
2007-10-22 02:26:00,113.49,113.51,113.49,113.5,1689600001.0
2007-10-22 02:27:00,113.51,113.54,113.51,113.54,1689600001.0
2007-10-22 02:28:00,113.55,113.57,113.54,113.57,1689600001.0
2007-10-22 02:29:00,113.56,113.62,113.53,113.59,1689600001.0
2007-10-22 02:30:00,113.6,113.66,113.59,113.66,1689600001.0
2007-10-22 02:31:00,113.64,113.66,113.63,113.65,1689600001.0
2007-10-22 02:32:00,113.67,113.81,113.65,113.76,1689600001.0
2007-10-22 02:33:00,113.76,113.77,113.715,113.735,1689600001.0
2007-10-22 02:34:00,113.74,113.75,113.705,113.72,789820002.0
2007-10-22 02:35:00,113.715,113.72,113.7,113.7,907419990.0
2007-10-22 02:36:00,113.7,113.75,113.7,113.74,774399999.0
2007-10-22 02:37:00,113.73,113.74,113.72,113.73,1193900006.0
2007-10-22 02:38:00,113.73,113.75,113.72,113.75,2034000006.0
2007-10-22 02:39:00,113.75,113.76,113.75,113.75,1474199981.0
2007-10-22 02:40:00,113.75,113.81,113.75,113.79,1386000014.0
2007-10-22 02:41:00,113.79,113.79,113.74,113.75,1520100002.0
2007-10-22 02:42:00,113.75,113.77,113.745,113.76,1187700004.0
2007-10-22 02:43:00,113.76,113.78,113.75,113.75,899019996.0
2007-10-22 02:44:00,113.75,113.75,113.74,113.75,274799997.0
2007-10-22 02:45:00,113.75,113.8,113.74,113.77,821540002.0
2007-10-22 02:46:00,113.77,113.78,113.75,113.76,1011715001.0
2007-10-22 02:47:00,113.75,113.76,113.75,113.76,1628001007.0
2007-10-22 02:48:00,113.76,113.77,113.755,113.755,1628001007.0
2007-10-22 02:49:00,113.755,113.765,113.74,113.76,897982001.0
2007-10-22 02:50:00,113.75,113.77,113.74,113.74,133000002.0
2007-10-22 02:51:00,113.76,113.76,113.75,113.76,133000002.0
2007-10-22 02:52:00,113.76,113.81,113.76,113.81,1609800003.0
2007-10-22 02:53:00,113.81,113.82,113.8,113.82,1968769994.0
2007-10-22 02:54:00,113.82,113.86,113.81,113.84,1692880022.0
2007-10-22 02:55:00,113.82,113.84,113.79,113.83,1928709001.0
2007-10-22 02:56:00,113.84,113.845,113.81,113.82,1928709001.0
2007-10-22 02:57:00,113.82,113.82,113.78,113.78,2085160008.0
2007-10-22 02:58:00,113.78,113.8,113.78,113.79,1913999990.0
2007-10-22 02:59:00,113.79,113.79,113.74,113.76,1670100008.0
2007-10-22 03:00:00,113.76,113.76,113.74,113.75,1669299992.0
2007-10-22 03:01:00,113.75,113.75,113.7,113.73,1848999993.0
2007-10-22 03:02:00,113.74,113.74,113.72,113.72,1848999993.0
2007-10-22 03:03:00,113.74,113.76,113.73,113.75,1848999993.0
2007-10-22 03:04:00,113.76,113.76,113.75,113.75,484900002.0
2007-10-22 03:05:00,113.76,113.76,113.755,113.76,484900002.0
2007-10-22 03:06:00,113.76,113.76,113.75,113.76,615899995.0
2007-10-22 03:07:00,113.76,113.76,113.755,113.76,239000000.0
2007-10-22 03:08:00,113.76,113.76,113.75,113.76,518200007.0
2007-10-22 03:09:00,113.75,113.76,113.74,113.76,1140640000.0
2007-10-22 03:10:00,113.75,113.76,113.75,113.76,2106100035.0
2007-10-22 03:11:00,113.77,113.77,113.74,113.77,2106100035.0
2007-10-22 03:12:00,113.77,113.8,113.77,113.79,2102950009.0
2007-10-22 03:13:00,113.8,113.8,113.78,113.78,2102950009.0
2007-10-22 03:14:00,113.795,113.81,113.77,113.77,2102950009.0
2007-10-22 03:15:00,113.77,113.78,113.765,113.78,1797600005.0
2007-10-22 03:16:00,113.77,113.78,113.76,113.77,1473700003.0
2007-10-22 03:17:00,113.78,113.79,113.77,113.78,1473700003.0
2007-10-22 03:18:00,113.77,113.79,113.77,113.78,1473700003.0
2007-10-22 03:19:00,113.78,113.79,113.77,113.79,1473700003.0
2007-10-22 03:20:00,113.78,113.8,113.78,113.78,1375800008.0
2007-10-22 03:21:00,113.78,113.79,113.75,113.76,1903600008.0
2007-10-22 03:22:00,113.76,113.76,113.715,113.73,1569800029.0
2007-10-22 03:23:00,113.73,113.73,113.7,113.7,1286579989.0
2007-10-22 03:24:00,113.72,113.745,113.72,113.745,1286579989.0
2007-10-22 03:25:00,113.745,113.745,113.73,113.745,166691404.0
2007-10-22 03:26:00,113.745,113.765,113.73,113.75,1300293195.0
2007-10-22 03:27:00,113.75,113.77,113.75,113.76,2051499999.0
2007-10-22 03:28:00,113.76,113.76,113.74,113.75,1353400000.0
2007-10-22 03:29:00,113.74,113.76,113.74,113.75,1353400000.0
2007-10-22 03:30:00,113.76,113.78,113.74,113.74,1353400000.0
2007-10-22 03:31:00,113.75,113.75,113.74,113.75,1353400000.0
2007-10-22 03:32:00,113.75,113.75,113.74,113.75,1819000002.0
2007-10-22 03:33:00,113.75,113.75,113.715,113.715,1624900002.0
2007-10-22 03:34:00,113.72,113.72,113.705,113.71,1343499997.0
2007-10-22 03:35:00,113.71,113.71,113.66,113.68,1346000000.0
2007-10-22 03:36:00,113.69,113.72,113.69,113.71,1346000000.0
2007-10-22 03:37:00,113.71,113.71,113.69,113.69,1042800002.0
2007-10-22 03:38:00,113.69,113.72,113.68,113.715,1717999987.0
2007-10-22 03:39:00,113.71,113.71,113.7,113.7,879639998.0
2007-10-22 03:40:00,113.71,113.72,113.7,113.7,879639998.0
2007-10-22 03:41:00,113.71,113.72,113.71,113.71,879639998.0
2007-10-22 03:42:00,113.72,113.72,113.71,113.71,879639998.0
2007-10-22 03:43:00,113.715,113.725,113.7,113.725,879639998.0
2007-10-22 03:44:00,113.71,113.74,113.71,113.74,1905600009.0
2007-10-22 03:45:00,113.73,113.8,113.73,113.8,1905600009.0
2007-10-22 03:46:00,113.79,113.82,113.78,113.82,1905600009.0
2007-10-22 03:47:00,113.83,113.91,113.82,113.87,1905600009.0
2007-10-22 03:48:00,113.9,113.9,113.87,113.88,1905600009.0
2007-10-22 03:49:00,113.87,113.87,113.82,113.83,2054000002.0
2007-10-22 03:50:00,113.82,113.86,113.82,113.86,1327000003.0
2007-10-22 03:51:00,113.87,113.88,113.86,113.87,1327000003.0
2007-10-22 03:52:00,113.87,113.89,113.87,113.89,1595100001.0
2007-10-22 03:53:00,113.89,113.89,113.87,113.88,1719200008.0
2007-10-22 03:54:00,113.88,113.88,113.87,113.88,1273299990.0
2007-10-22 03:55:00,113.85,113.86,113.84,113.85,1230699999.0
2007-10-22 03:56:00,113.86,113.86,113.845,113.845,1230699999.0
2007-10-22 03:57:00,113.85,113.87,113.85,113.86,1770999999.0
2007-10-22 03:58:00,113.84,113.85,113.83,113.83,2079500004.0
2007-10-22 03:59:00,113.82,113.84,113.81,113.83,2079500004.0
2007-10-22 04:00:00,113.82,113.84,113.82,113.82,2079500004.0
2007-10-22 04:01:00,113.82,113.86,113.82,113.85,2079500004.0
2007-10-22 04:02:00,113.85,113.85,113.82,113.82,908000001.0
2007-10-22 04:03:00,113.83,113.83,113.8,113.81,908000001.0
2007-10-22 04:04:00,113.82,113.82,113.81,113.82,908000001.0
2007-10-22 04:05:00,113.82,113.83,113.805,113.81,1788900015.0
2007-10-22 04:06:00,113.81,113.82,113.795,113.8,1732900001.0
2007-10-22 04:07:00,113.8,113.8,113.795,113.8,565500000.0
2007-10-22 04:08:00,113.8,113.81,113.79,113.79,1367799986.0
2007-10-22 04:09:00,113.77,113.77,113.76,113.76,1208800004.0
2007-10-22 04:10:00,113.77,113.77,113.755,113.77,1208800004.0
2007-10-22 04:11:00,113.77,113.77,113.75,113.76,1133799990.0
2007-10-22 04:12:00,113.75,113.75,113.74,113.74,1881100017.0
2007-10-22 04:13:00,113.74,113.77,113.74,113.77,1881100017.0
2007-10-22 04:14:00,113.77,113.77,113.755,113.77,1109000003.0
2007-10-22 04:15:00,113.77,113.78,113.76,113.77,923699997.0
2007-10-22 04:16:00,113.765,113.78,113.765,113.78,503699997.0
2007-10-22 04:17:00,113.78,113.85,113.78,113.845,2078800011.0
2007-10-22 04:18:00,113.83,113.85,113.81,113.81,1283029970.0
2007-10-22 04:19:00,113.82,113.82,113.79,113.81,1283029970.0
2007-10-22 04:20:00,113.8,113.81,113.78,113.79,1283029970.0
2007-10-22 04:21:00,113.78,113.79,113.74,113.74,1283029970.0
2007-10-22 04:22:00,113.75,113.79,113.75,113.78,1283029970.0
2007-10-22 04:23:00,113.79,113.8,113.78,113.78,1283029970.0
2007-10-22 04:24:00,113.76,113.76,113.74,113.75,1042700006.0
2007-10-22 04:25:00,113.76,113.77,113.75,113.76,1042700006.0
2007-10-22 04:26:00,113.76,113.77,113.755,113.765,1042700006.0
2007-10-22 04:27:00,113.765,113.77,113.765,113.765,741000001.0
2007-10-22 04:28:00,113.765,113.79,113.765,113.785,1995799999.0
2007-10-22 04:29:00,113.785,113.79,113.775,113.79,1899199995.0
2007-10-22 04:30:00,113.79,113.82,113.79,113.815,767200001.0
2007-10-22 04:31:00,113.815,113.83,113.815,113.82,1531599978.0
2007-10-22 04:32:00,113.81,113.84,113.8,113.83,1262199988.0
2007-10-22 04:33:00,113.83,113.84,113.83,113.83,1262199988.0
2007-10-22 04:34:00,113.83,113.83,113.81,113.82,1789099999.0
2007-10-22 04:35:00,113.82,113.82,113.795,113.805,1139500001.0
2007-10-22 04:36:00,113.81,113.83,113.795,113.82,2127300001.0
2007-10-22 04:37:00,113.82,113.83,113.81,113.83,1861999995.0
2007-10-22 04:38:00,113.84,113.85,113.83,113.85,1861999995.0
2007-10-22 04:39:00,113.85,113.86,113.84,113.845,1861999995.0
2007-10-22 04:40:00,113.845,113.85,113.845,113.845,104000000.0
2007-10-22 04:41:00,113.845,113.855,113.83,113.83,724599992.0
2007-10-22 04:42:00,113.83,113.83,113.81,113.81,1632900002.0
2007-10-22 04:43:00,113.82,113.85,113.82,113.85,1632900002.0
2007-10-22 04:44:00,113.85,113.85,113.85,113.85,1205199988.0
2007-10-22 04:45:00,113.85,113.89,113.85,113.89,1412300019.0
2007-10-22 04:46:00,113.89,113.9,113.88,113.9,1601099982.0
2007-10-22 04:47:00,113.9,113.92,113.89,113.92,754800000.0
2007-10-22 04:48:00,113.93,113.94,113.91,113.91,754800000.0
2007-10-22 04:49:00,113.91,113.91,113.87,113.87,1222000003.0
2007-10-22 04:50:00,113.88,113.88,113.86,113.87,1222000003.0
2007-10-22 04:51:00,113.87,113.87,113.86,113.87,970900000.0
2007-10-22 04:52:00,113.86,113.9,113.86,113.9,1933200031.0
2007-10-22 04:53:00,113.9,113.91,113.9,113.91,1692399997.0
2007-10-22 04:54:00,113.91,113.92,113.905,113.91,322300000.0
2007-10-22 04:55:00,113.91,113.92,113.91,113.92,1462999984.0
2007-10-22 04:56:00,113.92,113.93,113.91,113.91,1222600005.0
2007-10-22 04:57:00,113.92,113.92,113.88,113.88,1222600005.0
2007-10-22 04:58:00,113.88,113.89,113.86,113.87,1931399998.0
2007-10-22 04:59:00,113.88,113.9,113.87,113.9,1931399998.0
2007-10-22 05:00:00,113.89,113.91,113.89,113.91,1931399998.0
2007-10-22 05:01:00,113.9,113.93,113.9,113.93,1931399998.0
2007-10-22 05:02:00,113.93,113.93,113.92,113.93,1655800002.0
2007-10-22 05:03:00,113.91,113.93,113.91,113.91,1507200007.0
2007-10-22 05:04:00,113.91,113.93,113.91,113.92,1507200007.0
2007-10-22 05:05:00,113.92,113.925,113.92,113.92,1185699993.0
2007-10-22 05:06:00,113.92,113.96,113.92,113.96,1964200013.0
2007-10-22 05:07:00,113.96,113.96,113.955,113.955,530600000.0
2007-10-22 05:08:00,113.955,113.955,113.935,113.94,1231999992.0
2007-10-22 05:09:00,113.94,113.96,113.94,113.94,2054099993.0
2007-10-22 05:10:00,113.945,113.97,113.94,113.97,2054099993.0
2007-10-22 05:11:00,113.97,113.97,113.96,113.96,958099986.0
2007-10-22 05:12:00,113.96,113.96,113.95,113.96,522399988.0
2007-10-22 05:13:00,113.96,113.965,113.93,113.93,1784999998.0
2007-10-22 05:14:00,113.93,113.94,113.9,113.91,2123699990.0
2007-10-22 05:15:00,113.91,113.92,113.905,113.91,1224500003.0
2007-10-22 05:16:00,113.91,113.91,113.87,113.88,1680200001.0
2007-10-22 05:17:00,113.89,113.92,113.89,113.91,1680200001.0
2007-10-22 05:18:00,113.91,113.92,113.9,113.91,920799997.0
2007-10-22 05:19:00,113.91,113.91,113.9,113.91,1328099991.0
2007-10-22 05:20:00,113.91,113.91,113.9,113.91,1691599993.0
2007-10-22 05:21:00,113.89,113.9,113.88,113.88,1582399988.0
2007-10-22 05:22:00,113.89,113.89,113.88,113.88,1582399988.0
2007-10-22 05:23:00,113.89,113.89,113.885,113.89,1582399988.0
2007-10-22 05:24:00,113.88,113.9,113.86,113.86,1043700001.0
2007-10-22 05:25:00,113.87,113.87,113.85,113.86,1043700001.0
2007-10-22 05:26:00,113.87,113.88,113.865,113.865,1043700001.0
2007-10-22 05:27:00,113.87,113.91,113.87,113.91,1556500017.0
2007-10-22 05:28:00,113.89,113.91,113.87,113.87,1944700005.0
2007-10-22 05:29:00,113.88,113.88,113.87,113.88,1944700005.0
2007-10-22 05:30:00,113.88,113.88,113.875,113.875,1230700000.0
2007-10-22 05:31:00,113.88,113.88,113.88,113.88,1149900014.0
2007-10-22 05:32:00,113.89,113.91,113.89,113.91,1149900014.0
2007-10-22 05:33:00,113.91,113.93,113.91,113.91,1220600004.0
2007-10-22 05:34:00,113.91,113.92,113.905,113.91,1015600003.0
2007-10-22 05:35:00,113.91,113.91,113.9,113.9,574400001.0
2007-10-22 05:36:00,113.91,113.92,113.91,113.92,836900000.0
2007-10-22 05:37:00,113.91,113.91,113.91,113.91,836900000.0
2007-10-22 05:38:00,113.92,113.92,113.91,113.91,836900000.0
2007-10-22 05:39:00,113.9,113.92,113.9,113.92,836900000.0
2007-10-22 05:40:00,113.93,114.0,113.93,113.99,836900000.0
2007-10-22 05:41:00,114.0,114.07,113.98,114.07,836900000.0
2007-10-22 05:42:00,114.06,114.13,114.06,114.06,836900000.0
2007-10-22 05:43:00,114.05,114.08,114.03,114.06,836900000.0
2007-10-22 05:44:00,114.05,114.06,114.02,114.02,836900000.0
2007-10-22 05:45:00,114.01,114.04,114.01,114.04,836900000.0
2007-10-22 05:46:00,114.03,114.05,114.03,114.04,836900000.0
2007-10-22 05:47:00,114.05,114.05,114.01,114.04,836900000.0
2007-10-22 05:48:00,114.03,114.06,114.03,114.06,836900000.0
2007-10-22 05:49:00,114.07,114.13,114.06,114.13,836900000.0
2007-10-22 05:50:00,114.14,114.14,114.09,114.09,836900000.0
2007-10-22 05:51:00,114.11,114.11,114.06,114.08,836900000.0
2007-10-22 05:52:00,114.07,114.12,114.06,114.08,836900000.0
2007-10-22 05:53:00,114.09,114.11,114.08,114.11,836900000.0
2007-10-22 05:54:00,114.09,114.12,114.09,114.1,836900000.0
2007-10-22 05:55:00,114.11,114.11,114.1,114.1,836900000.0
2007-10-22 05:56:00,114.11,114.16,114.1,114.16,836900000.0
2007-10-22 05:57:00,114.15,114.15,114.13,114.13,836900000.0
2007-10-22 05:58:00,114.12,114.12,114.11,114.11,836900000.0
2007-10-22 05:59:00,114.12,114.12,114.08,114.08,836900000.0
2007-10-22 06:00:00,114.09,114.09,114.05,114.05,836900000.0
2007-10-22 06:01:00,114.06,114.07,114.06,114.06,836900000.0
2007-10-22 06:02:00,114.05,114.06,114.04,114.04,836900000.0
2007-10-22 06:03:00,114.05,114.05,114.04,114.05,836900000.0
2007-10-22 06:04:00,114.06,114.07,114.05,114.07,836900000.0
2007-10-22 06:05:00,114.09,114.1,114.09,114.09,836900000.0
2007-10-22 06:06:00,114.1,114.11,114.09,114.1,836900000.0
2007-10-22 06:07:00,114.09,114.09,114.09,114.09,836900000.0
2007-10-22 06:08:00,114.1,114.1,114.07,114.08,836900000.0
2007-10-22 06:09:00,114.07,114.09,114.07,114.09,836900000.0
2007-10-22 06:10:00,114.08,114.08,114.08,114.08,836900000.0
2007-10-22 06:11:00,114.07,114.09,114.07,114.09,836900000.0
2007-10-22 06:12:00,114.08,114.09,114.07,114.07,836900000.0
2007-10-22 06:14:00,114.06,114.07,114.06,114.06,836900000.0
2007-10-22 06:15:00,114.05,114.06,114.05,114.05,836900000.0
2007-10-22 06:16:00,114.06,114.09,114.05,114.09,836900000.0
2007-10-22 06:17:00,114.08,114.09,114.07,114.09,836900000.0
2007-10-22 06:18:00,114.07,114.07,114.05,114.06,836900000.0
2007-10-22 06:19:00,114.08,114.08,114.07,114.07,836900000.0
2007-10-22 06:20:00,114.08,114.13,114.08,114.13,836900000.0
2007-10-22 06:21:00,114.14,114.14,114.11,114.11,836900000.0
2007-10-22 06:22:00,114.1,114.11,114.1,114.1,836900000.0
2007-10-22 06:23:00,114.11,114.11,114.1,114.11,836900000.0
2007-10-22 06:24:00,114.1,114.12,114.1,114.11,836900000.0
2007-10-22 06:25:00,114.1,114.13,114.1,114.12,836900000.0
2007-10-22 06:26:00,114.11,114.11,114.11,114.11,836900000.0
2007-10-22 06:27:00,114.12,114.14,114.11,114.12,836900000.0
2007-10-22 06:28:00,114.11,114.12,114.09,114.1,836900000.0
2007-10-22 06:29:00,114.09,114.1,114.09,114.09,836900000.0
2007-10-22 06:30:00,114.08,114.09,114.08,114.09,836900000.0
2007-10-22 06:32:00,114.1,114.11,114.1,114.1,836900000.0
2007-10-22 06:34:00,114.12,114.12,114.1,114.11,836900000.0
2007-10-22 06:36:00,114.12,114.13,114.12,114.125,836900000.0
2007-10-22 06:37:00,114.12,114.12,114.12,114.12,1848200000.0
2007-10-22 06:38:00,114.11,114.12,114.06,114.08,1848200000.0
2007-10-22 06:39:00,114.09,114.1,114.04,114.06,1848200000.0
2007-10-22 06:40:00,114.07,114.08,114.07,114.08,1848200000.0
2007-10-22 06:41:00,114.07,114.07,114.06,114.06,1848200000.0
2007-10-22 06:42:00,114.05,114.07,114.05,114.07,1848200000.0
2007-10-22 06:43:00,114.08,114.09,114.06,114.08,1848200000.0
2007-10-22 06:44:00,114.07,114.07,114.06,114.06,1848200000.0
2007-10-22 06:45:00,114.07,114.07,114.05,114.06,1848200000.0
2007-10-22 06:46:00,114.07,114.07,114.07,114.07,1848200000.0
2007-10-22 06:47:00,114.06,114.09,114.06,114.09,1848200000.0
2007-10-22 06:48:00,114.08,114.1,114.07,114.09,1848200000.0
2007-10-22 06:49:00,114.1,114.11,114.1,114.1,1848200000.0
2007-10-22 06:50:00,114.08,114.09,114.07,114.09,1848200000.0
2007-10-22 06:51:00,114.08,114.1,114.08,114.1,1848200000.0
2007-10-22 06:52:00,114.11,114.13,114.08,114.08,1848200000.0
2007-10-22 06:53:00,114.09,114.09,114.07,114.09,1848200000.0
2007-10-22 06:54:00,114.08,114.09,114.08,114.08,1848200000.0
2007-10-22 06:55:00,114.09,114.09,114.08,114.09,1848200000.0
2007-10-22 06:56:00,114.08,114.1,114.08,114.1,1848200000.0
2007-10-22 06:57:00,114.09,114.1,114.07,114.08,1848200000.0
2007-10-22 06:58:00,114.07,114.08,114.07,114.07,1848200000.0
2007-10-22 07:00:00,114.06,114.07,114.06,114.06,1848200000.0
2007-10-22 07:01:00,114.05,114.07,114.05,114.07,1848200000.0
2007-10-22 07:02:00,114.06,114.07,114.06,114.06,1848200000.0
2007-10-22 07:03:00,114.07,114.07,114.06,114.06,1848200000.0
2007-10-22 07:04:00,114.05,114.05,114.03,114.04,1848200000.0
2007-10-22 07:05:00,114.03,114.06,114.03,114.04,1848200000.0
2007-10-22 07:06:00,114.05,114.07,114.05,114.07,1848200000.0
2007-10-22 07:07:00,114.08,114.09,114.07,114.09,1848200000.0
2007-10-22 07:08:00,114.08,114.08,114.07,114.08,1848200000.0
2007-10-22 07:09:00,114.07,114.07,114.06,114.06,1848200000.0
2007-10-22 07:10:00,114.07,114.07,114.07,114.07,1848200000.0
2007-10-22 07:11:00,114.06,114.07,114.06,114.06,1848200000.0
2007-10-22 07:12:00,114.07,114.07,114.06,114.07,1848200000.0
2007-10-22 07:13:00,114.06,114.07,114.06,114.06,1848200000.0
2007-10-22 07:14:00,114.07,114.07,114.06,114.06,1848200000.0
2007-10-22 07:15:00,114.05,114.05,114.03,114.03,1848200000.0
2007-10-22 07:16:00,114.04,114.04,114.02,114.03,1848200000.0
2007-10-22 07:17:00,114.04,114.04,114.03,114.03,1848200000.0
2007-10-22 07:18:00,114.04,114.05,114.04,114.05,1848200000.0
2007-10-22 07:19:00,114.06,114.07,114.06,114.07,1848200000.0
2007-10-22 07:20:00,114.08,114.1,114.08,114.1,1848200000.0
2007-10-22 07:21:00,114.09,114.09,114.07,114.07,1848200000.0
2007-10-22 07:22:00,114.08,114.1,114.08,114.09,1848200000.0
2007-10-22 07:23:00,114.1,114.1,114.06,114.07,1848200000.0
2007-10-22 07:24:00,114.06,114.07,114.04,114.04,1848200000.0
2007-10-22 07:25:00,114.05,114.05,114.05,114.05,1848200000.0
2007-10-22 07:26:00,114.06,114.06,114.06,114.06,1848200000.0
2007-10-22 07:27:00,114.07,114.07,114.06,114.06,1848200000.0
2007-10-22 07:28:00,114.07,114.1,114.06,114.09,1848200000.0
2007-10-22 07:29:00,114.08,114.09,114.08,114.09,1848200000.0
2007-10-22 07:30:00,114.08,114.1,114.08,114.08,1848200000.0
2007-10-22 07:31:00,114.09,114.09,114.09,114.09,1848200000.0
2007-10-22 07:32:00,114.07,114.08,114.07,114.07,1848200000.0
2007-10-22 07:33:00,114.06,114.07,114.06,114.07,1848200000.0
2007-10-22 07:34:00,114.08,114.08,114.08,114.08,1848200000.0
2007-10-22 07:35:00,114.09,114.1,114.08,114.08,1848200000.0
2007-10-22 07:36:00,114.09,114.11,114.08,114.1,1848200000.0
2007-10-22 07:37:00,114.11,114.11,114.1,114.1,1848200000.0
2007-10-22 07:38:00,114.11,114.11,114.09,114.1,1848200000.0
2007-10-22 07:39:00,114.11,114.16,114.1,114.15,1848200000.0
2007-10-22 07:40:00,114.16,114.18,114.15,114.16,1848200000.0
2007-10-22 07:41:00,114.17,114.17,114.14,114.15,1848200000.0
2007-10-22 07:42:00,114.16,114.16,114.1,114.1,1848200000.0
2007-10-22 07:43:00,114.09,114.12,114.09,114.1,1848200000.0
2007-10-22 07:44:00,114.11,114.15,114.1,114.15,1848200000.0
2007-10-22 07:45:00,114.16,114.17,114.16,114.16,1848200000.0
2007-10-22 07:46:00,114.15,114.16,114.15,114.15,1848200000.0
2007-10-22 07:47:00,114.16,114.16,114.15,114.15,1848200000.0
2007-10-22 07:48:00,114.16,114.17,114.16,114.17,1848200000.0
2007-10-22 07:49:00,114.18,114.18,114.18,114.18,1848200000.0
2007-10-22 07:50:00,114.22,114.26,114.22,114.26,1848200000.0
2007-10-22 07:51:00,114.27,114.29,114.25,114.26,1848200000.0
2007-10-22 07:52:00,114.25,114.26,114.22,114.24,1848200000.0
2007-10-22 07:53:00,114.23,114.24,114.21,114.21,1848200000.0
2007-10-22 07:54:00,114.22,114.23,114.21,114.22,1848200000.0
2007-10-22 07:55:00,114.21,114.22,114.2,114.21,1848200000.0
2007-10-22 07:56:00,114.2,114.21,114.15,114.15,1848200000.0
2007-10-22 07:57:00,114.14,114.15,114.13,114.15,1848200000.0
2007-10-22 07:58:00,114.16,114.18,114.15,114.17,1848200000.0
2007-10-22 07:59:00,114.16,114.17,114.16,114.17,1848200000.0
2007-10-22 08:00:00,114.16,114.17,114.14,114.14,1848200000.0
2007-10-22 08:01:00,114.13,114.15,114.12,114.14,1848200000.0
2007-10-22 08:02:00,114.15,114.16,114.14,114.16,1848200000.0
2007-10-22 08:03:00,114.17,114.21,114.17,114.21,1848200000.0
2007-10-22 08:04:00,114.22,114.23,114.18,114.18,1848200000.0
2007-10-22 08:05:00,114.17,114.19,114.17,114.18,1848200000.0
2007-10-22 08:06:00,114.19,114.25,114.18,114.23,1848200000.0
2007-10-22 08:07:00,114.22,114.26,114.22,114.25,1848200000.0
2007-10-22 08:08:00,114.24,114.26,114.24,114.24,1848200000.0
2007-10-22 08:09:00,114.25,114.25,114.2,114.2,1848200000.0
2007-10-22 08:10:00,114.19,114.21,114.19,114.21,1848200000.0
2007-10-22 08:11:00,114.2,114.2,114.19,114.19,1848200000.0
2007-10-22 08:12:00,114.2,114.21,114.19,114.2,1848200000.0
2007-10-22 08:13:00,114.21,114.22,114.2,114.22,1848200000.0
2007-10-22 08:14:00,114.23,114.24,114.2,114.21,1848200000.0
2007-10-22 08:15:00,114.2,114.23,114.2,114.23,1848200000.0
2007-10-22 08:16:00,114.22,114.24,114.22,114.22,1848200000.0
2007-10-22 08:17:00,114.23,114.23,114.21,114.22,1848200000.0
2007-10-22 08:18:00,114.21,114.23,114.21,114.21,1848200000.0
2007-10-22 08:19:00,114.22,114.23,114.2,114.21,1848200000.0
2007-10-22 08:20:00,114.2,114.22,114.2,114.21,1848200000.0
2007-10-22 08:21:00,114.2,114.23,114.2,114.23,1848200000.0
2007-10-22 08:22:00,114.22,114.23,114.2,114.2,1848200000.0
2007-10-22 08:23:00,114.21,114.23,114.21,114.22,1848200000.0
2007-10-22 08:24:00,114.21,114.23,114.2,114.22,1848200000.0
2007-10-22 08:25:00,114.21,114.22,114.19,114.2,1848200000.0
2007-10-22 08:26:00,114.19,114.22,114.19,114.21,1848200000.0
2007-10-22 08:27:00,114.2,114.21,114.19,114.19,1848200000.0
2007-10-22 08:28:00,114.2,114.2,114.19,114.2,1848200000.0
2007-10-22 08:29:00,114.19,114.2,114.19,114.19,1848200000.0
2007-10-22 08:30:00,114.2,114.2,114.19,114.2,1848200000.0
2007-10-22 08:31:00,114.19,114.2,114.19,114.2,1848200000.0
2007-10-22 08:32:00,114.19,114.2,114.19,114.2,1848200000.0
2007-10-22 08:33:00,114.205,114.205,114.2,114.2,1848200000.0
2007-10-22 08:34:00,114.21,114.21,114.19,114.2,1748800000.0
2007-10-22 08:35:00,114.19,114.2,114.19,114.2,1748800000.0
2007-10-22 08:36:00,114.19,114.2,114.19,114.19,1748800000.0
2007-10-22 08:37:00,114.205,114.205,114.15,114.15,1748800000.0
2007-10-22 08:38:00,114.16,114.17,114.14,114.15,1278000000.0
2007-10-22 08:39:00,114.18,114.18,114.12,114.12,1278000000.0
2007-10-22 08:40:00,114.12,114.15,114.12,114.15,1971700008.0
2007-10-22 08:41:00,114.14,114.15,114.14,114.14,1971700008.0
2007-10-22 08:42:00,114.15,114.16,114.14,114.15,1971700008.0
2007-10-22 08:43:00,114.14,114.15,114.14,114.14,1971700008.0
2007-10-22 08:44:00,114.15,114.15,114.13,114.14,1971700008.0
2007-10-22 08:45:00,114.13,114.14,114.11,114.11,1971700008.0
2007-10-22 08:46:00,114.12,114.12,114.04,114.05,1971700008.0
2007-10-22 08:47:00,114.02,114.02,113.97,113.98,1971700008.0
2007-10-22 08:48:00,113.99,114.02,113.98,114.02,1971700008.0
2007-10-22 08:49:00,114.01,114.02,113.9,113.93,1971700008.0
2007-10-22 08:50:00,113.94,113.96,113.91,113.94,1971700008.0
2007-10-22 08:51:00,113.93,113.95,113.91,113.93,1971700008.0
2007-10-22 08:52:00,113.92,113.97,113.92,113.97,1971700008.0
2007-10-22 08:53:00,113.96,113.96,113.94,113.95,1971700008.0
2007-10-22 08:54:00,113.94,113.96,113.91,113.92,1971700008.0
2007-10-22 08:55:00,113.93,113.96,113.92,113.93,1971700008.0
2007-10-22 08:56:00,113.92,113.94,113.91,113.94,1971700008.0
2007-10-22 08:57:00,113.95,113.98,113.95,113.97,1971700008.0
2007-10-22 08:58:00,113.98,114.08,113.97,114.06,1971700008.0
2007-10-22 08:59:00,114.05,114.06,114.02,114.05,1971700008.0
2007-10-22 09:00:00,114.06,114.07,114.03,114.07,1971700008.0
2007-10-22 09:01:00,114.06,114.06,114.04,114.06,1971700008.0
2007-10-22 09:02:00,114.07,114.11,114.01,114.05,1971700008.0
2007-10-22 09:03:00,114.06,114.06,114.01,114.02,1971700008.0
2007-10-22 09:04:00,114.035,114.035,113.96,113.99,1971700008.0
2007-10-22 09:05:00,113.98,113.99,113.92,113.93,1636999985.0
2007-10-22 09:06:00,113.93,113.96,113.93,113.945,1283100000.0
2007-10-22 09:07:00,113.95,113.955,113.865,113.865,1429900000.0
2007-10-22 09:08:00,113.865,113.925,113.865,113.905,944000000.0
2007-10-22 09:09:00,113.905,113.905,113.845,113.865,1026600000.0
2007-10-22 09:10:00,113.865,113.88,113.84,113.88,1287599999.0
2007-10-22 09:11:00,113.88,113.94,113.87,113.9,1199700000.0
2007-10-22 09:12:00,113.9,113.93,113.9,113.915,1265599999.0
2007-10-22 09:13:00,113.915,113.925,113.905,113.915,1825599999.0
2007-10-22 09:14:00,113.92,113.92,113.91,113.92,2110099992.0
2007-10-22 09:15:00,113.925,113.94,113.915,113.93,2110099992.0
2007-10-22 09:16:00,113.93,114.0,113.93,114.0,1716899999.0
2007-10-22 09:17:00,113.97,114.04,113.97,114.03,1716899999.0
2007-10-22 09:18:00,114.01,114.04,114.01,114.03,1716899999.0
2007-10-22 09:19:00,114.02,114.03,114.02,114.02,1716899999.0
2007-10-22 09:20:00,114.03,114.03,113.985,114.0,1716899999.0
2007-10-22 09:21:00,114.005,114.02,114.0,114.005,988000000.0
2007-10-22 09:22:00,114.0,114.03,114.0,114.01,939150000.0
2007-10-22 09:23:00,114.01,114.02,113.98,113.99,1271200000.0
2007-10-22 09:24:00,113.99,114.025,113.97,114.02,1086000000.0
2007-10-22 09:25:00,114.02,114.04,114.015,114.04,980300000.0
2007-10-22 09:26:00,114.04,114.08,114.03,114.05,1586900000.0
2007-10-22 09:27:00,114.05,114.06,114.025,114.025,1475900001.0
2007-10-22 09:28:00,114.025,114.045,114.01,114.02,1796599996.0
2007-10-22 09:29:00,114.02,114.05,114.01,114.05,1611090001.0
2007-10-22 09:30:00,114.05,114.08,114.035,114.08,955200000.0
2007-10-22 09:31:00,114.08,114.11,114.065,114.08,1638999998.0
2007-10-22 09:32:00,114.08,114.145,114.08,114.115,1279200003.0
2007-10-22 09:33:00,114.115,114.13,114.08,114.085,1267099999.0
2007-10-22 09:34:00,114.085,114.09,114.0,114.005,1182899995.0
2007-10-22 09:35:00,113.995,114.0,113.97,113.99,1274700000.0
2007-10-22 09:36:00,113.99,114.0,113.98,113.98,1574999999.0
2007-10-22 09:37:00,113.97,113.98,113.97,113.98,1623200000.0
2007-10-22 09:38:00,113.99,114.01,113.99,114.01,1623200000.0
2007-10-22 09:39:00,114.0,114.0,114.0,114.0,1623200000.0
2007-10-22 09:40:00,114.005,114.01,114.0,114.0,1623200000.0
2007-10-22 09:41:00,114.01,114.02,114.01,114.02,1177600000.0
2007-10-22 09:42:00,114.025,114.03,114.025,114.03,1177600000.0
2007-10-22 09:43:00,114.03,114.06,114.02,114.06,1606700000.0
2007-10-22 09:44:00,114.05,114.07,114.05,114.07,1606700000.0
2007-10-22 09:45:00,114.06,114.07,114.02,114.03,1606700000.0
2007-10-22 09:46:00,114.04,114.05,114.04,114.04,1606700000.0
2007-10-22 09:47:00,114.05,114.06,114.05,114.06,1606700000.0
2007-10-22 09:48:00,114.05,114.07,114.05,114.07,1606700000.0
2007-10-22 09:49:00,114.08,114.12,114.07,114.07,1606700000.0
2007-10-22 09:50:00,114.07,114.075,114.05,114.06,1606700000.0
2007-10-22 09:51:00,114.06,114.08,114.06,114.07,1859999999.0
2007-10-22 09:52:00,114.07,114.075,114.055,114.06,1958099990.0
2007-10-22 09:53:00,114.05,114.05,114.05,114.05,1943250000.0
2007-10-22 09:55:00,114.045,114.055,114.04,114.04,1943250000.0
2007-10-22 09:56:00,114.03,114.03,114.03,114.03,2009600000.0
2007-10-22 09:57:00,114.02,114.03,114.02,114.02,2009600000.0
2007-10-22 09:58:00,114.03,114.03,114.01,114.02,2009600000.0
2007-10-22 09:59:00,114.02,114.045,114.01,114.035,2009600000.0
2007-10-22 10:00:00,114.04,114.04,114.02,114.03,1995000000.0
2007-10-22 10:01:00,114.04,114.06,114.04,114.04,1995000000.0
2007-10-22 10:02:00,114.06,114.08,114.05,114.05,1995000000.0
2007-10-22 10:03:00,114.04,114.05,114.04,114.05,2093600000.0
2007-10-22 10:04:00,114.04,114.05,114.04,114.04,2093600000.0
2007-10-22 10:06:00,114.03,114.04,114.03,114.04,2093600000.0
2007-10-22 10:07:00,114.03,114.04,114.03,114.04,2093600000.0
2007-10-22 10:09:00,114.02,114.03,114.02,114.03,2093600000.0
2007-10-22 10:10:00,114.02,114.02,114.0,114.01,2093600000.0
2007-10-22 10:11:00,114.0,114.03,114.0,114.03,2093600000.0
2007-10-22 10:12:00,114.035,114.05,114.03,114.04,2093600000.0
2007-10-22 10:13:00,114.02,114.03,114.0,114.01,2039100016.0
2007-10-22 10:14:00,114.0,114.01,113.98,113.98,2039100016.0
2007-10-22 10:15:00,113.99,114.0,113.98,114.0,2039100016.0
2007-10-22 10:16:00,113.99,114.0,113.99,114.0,2039100016.0
2007-10-22 10:17:00,114.01,114.02,114.0,114.0,2039100016.0
2007-10-22 10:18:00,113.99,113.99,113.96,113.96,2039100016.0
2007-10-22 10:19:00,113.97,113.97,113.95,113.96,2039100016.0
2007-10-22 10:20:00,113.97,113.98,113.96,113.97,2039100016.0
2007-10-22 10:21:00,113.98,113.98,113.95,113.96,2039100016.0
2007-10-22 10:22:00,113.95,113.96,113.94,113.94,2039100016.0
2007-10-22 10:23:00,113.93,113.93,113.89,113.92,2039100016.0
2007-10-22 10:24:00,113.93,113.94,113.92,113.92,2039100016.0
2007-10-22 10:25:00,113.91,113.92,113.91,113.91,2039100016.0
2007-10-22 10:26:00,113.92,113.92,113.88,113.88,2039100016.0
2007-10-22 10:27:00,113.89,113.9,113.88,113.89,2039100016.0
2007-10-22 10:28:00,113.9,113.91,113.9,113.9,2039100016.0
2007-10-22 10:29:00,113.89,113.9,113.89,113.9,2039100016.0
2007-10-22 10:30:00,113.91,113.92,113.9,113.92,2039100016.0
2007-10-22 10:31:00,113.91,113.91,113.89,113.9,2039100016.0
2007-10-22 10:32:00,113.89,113.89,113.88,113.88,2039100016.0
2007-10-22 10:33:00,113.87,113.89,113.87,113.88,2039100016.0
2007-10-22 10:34:00,113.89,113.89,113.88,113.88,2039100016.0
2007-10-22 10:35:00,113.89,113.89,113.88,113.88,2039100016.0
2007-10-22 10:36:00,113.87,113.88,113.87,113.88,2039100016.0
2007-10-22 10:37:00,113.89,113.9,113.88,113.885,2039100016.0
2007-10-22 10:38:00,113.88,113.89,113.87,113.87,2096999999.0
2007-10-22 10:39:00,113.88,113.89,113.86,113.87,2096999999.0
2007-10-22 10:40:00,113.87,113.87,113.84,113.86,2069299996.0
2007-10-22 10:41:00,113.87,113.87,113.85,113.86,2069299996.0
2007-10-22 10:42:00,113.87,113.87,113.86,113.87,2069299996.0
2007-10-22 10:43:00,113.88,113.89,113.87,113.88,2069299996.0
2007-10-22 10:44:00,113.89,113.89,113.86,113.87,2069299996.0
2007-10-22 10:45:00,113.86,113.87,113.84,113.85,2069299996.0
2007-10-22 10:46:00,113.84,113.85,113.83,113.84,2069299996.0
2007-10-22 10:47:00,113.85,113.85,113.82,113.83,2069299996.0
2007-10-22 10:48:00,113.82,113.82,113.8,113.82,2069299996.0
2007-10-22 10:49:00,113.83,113.85,113.83,113.85,2069299996.0
2007-10-22 10:50:00,113.84,113.85,113.82,113.82,2069299996.0
2007-10-22 10:51:00,113.81,113.82,113.74,113.74,2069299996.0
2007-10-22 10:52:00,113.76,113.81,113.75,113.795,2069299996.0
2007-10-22 10:53:00,113.77,113.78,113.76,113.77,2004300008.0
2007-10-22 10:54:00,113.785,113.79,113.725,113.725,2004300008.0
2007-10-22 10:55:00,113.72,113.74,113.72,113.73,2108299997.0
2007-10-22 10:56:00,113.74,113.74,113.72,113.74,2108299997.0
2007-10-22 10:57:00,113.75,113.755,113.655,113.7,2108299997.0
2007-10-22 10:58:00,113.68,113.71,113.67,113.68,1156400000.0
2007-10-22 10:59:00,113.695,113.695,113.58,113.585,1156400000.0
2007-10-22 11:00:00,113.58,113.66,113.57,113.66,1695300002.0
2007-10-22 11:01:00,113.64,113.66,113.64,113.64,1741900001.0
2007-10-22 11:02:00,113.63,113.65,113.62,113.65,1741900001.0
2007-10-22 11:03:00,113.66,113.75,113.65,113.72,1741900001.0
2007-10-22 11:04:00,113.73,113.755,113.72,113.755,1741900001.0
2007-10-22 11:05:00,113.75,113.75,113.69,113.7,1773000003.0
2007-10-22 11:06:00,113.715,113.72,113.7,113.72,1773000003.0
2007-10-22 11:07:00,113.72,113.72,113.7,113.71,1687100000.0
2007-10-22 11:08:00,113.72,113.72,113.7,113.71,1687100000.0
2007-10-22 11:09:00,113.71,113.71,113.7,113.71,2065000000.0
2007-10-22 11:10:00,113.71,113.75,113.71,113.75,2134200004.0
2007-10-22 11:11:00,113.74,113.79,113.74,113.79,2134200004.0
2007-10-22 11:12:00,113.79,113.8,113.77,113.77,2134200004.0
2007-10-22 11:13:00,113.77,113.78,113.74,113.74,1367800000.0
2007-10-22 11:14:00,113.74,113.74,113.66,113.68,1962100011.0
2007-10-22 11:15:00,113.69,113.73,113.68,113.71,1962100011.0
2007-10-22 11:16:00,113.715,113.725,113.685,113.725,1962100011.0
2007-10-22 11:17:00,113.725,113.76,113.71,113.745,1214600000.0
2007-10-22 11:18:00,113.74,113.75,113.735,113.74,1941600010.0
2007-10-22 11:19:00,113.74,113.745,113.725,113.745,1711899999.0
2007-10-22 11:20:00,113.745,113.745,113.66,113.69,1261399999.0
2007-10-22 11:21:00,113.69,113.755,113.69,113.745,1382600003.0
2007-10-22 11:22:00,113.745,113.835,113.735,113.78,1364600000.0
2007-10-22 11:23:00,113.78,113.785,113.76,113.77,1137800000.0
2007-10-22 11:24:00,113.75,113.79,113.75,113.78,2068799997.0
2007-10-22 11:25:00,113.79,113.81,113.77,113.81,2068799997.0
2007-10-22 11:26:00,113.82,113.83,113.81,113.82,2068799997.0
2007-10-22 11:27:00,113.83,113.835,113.81,113.82,2068799997.0
2007-10-22 11:28:00,113.8,113.81,113.77,113.77,2102000000.0
2007-10-22 11:29:00,113.78,113.86,113.77,113.85,2102000000.0
2007-10-22 11:30:00,113.85,113.855,113.8,113.8,2104499995.0
2007-10-22 11:31:00,113.8,113.825,113.8,113.82,1573200000.0
2007-10-22 11:32:00,113.82,113.83,113.79,113.815,1438800001.0
2007-10-22 11:33:00,113.815,113.825,113.805,113.805,2073900013.0
2007-10-22 11:34:00,113.81,113.82,113.78,113.79,2038400000.0
2007-10-22 11:35:00,113.78,113.79,113.78,113.79,2038400000.0
2007-10-22 11:36:00,113.8,113.805,113.795,113.8,2038400000.0
2007-10-22 11:37:00,113.8,113.815,113.78,113.805,2102000000.0
2007-10-22 11:38:00,113.805,113.83,113.785,113.82,1587200005.0
2007-10-22 11:39:00,113.82,113.82,113.8,113.81,1593200000.0
2007-10-22 11:40:00,113.8,113.8,113.79,113.8,1769400007.0
2007-10-22 11:41:00,113.79,113.79,113.75,113.76,1769400007.0
2007-10-22 11:42:00,113.75,113.77,113.74,113.74,1769400007.0
2007-10-22 11:43:00,113.75,113.77,113.74,113.77,1769400007.0
2007-10-22 11:44:00,113.78,113.79,113.75,113.75,1769400007.0
2007-10-22 11:45:00,113.74,113.79,113.74,113.78,1769400007.0
2007-10-22 11:46:00,113.77,113.78,113.73,113.73,1769400007.0
2007-10-22 11:47:00,113.74,113.75,113.715,113.72,1769400007.0
2007-10-22 11:48:00,113.71,113.73,113.71,113.71,1895800008.0
2007-10-22 11:49:00,113.72,113.73,113.71,113.72,1895800008.0
2007-10-22 11:50:00,113.73,113.77,113.725,113.73,1895800008.0
2007-10-22 11:51:00,113.73,113.74,113.725,113.73,1448900006.0
2007-10-22 11:52:00,113.73,113.73,113.725,113.725,1466400000.0
2007-10-22 11:53:00,113.71,113.73,113.71,113.72,1364400000.0
2007-10-22 11:54:00,113.73,113.74,113.72,113.73,1364400000.0
2007-10-22 11:55:00,113.72,113.72,113.7,113.71,1364400000.0
2007-10-22 11:56:00,113.72,113.74,113.71,113.73,1364400000.0
2007-10-22 11:57:00,113.73,113.77,113.73,113.77,1856600006.0
2007-10-22 11:58:00,113.77,113.77,113.72,113.74,1044000000.0
2007-10-22 11:59:00,113.74,113.74,113.71,113.72,1528800000.0
2007-10-22 12:00:00,113.73,113.74,113.73,113.74,1528800000.0
2007-10-22 12:01:00,113.74,113.77,113.73,113.77,1575200000.0
2007-10-22 12:02:00,113.76,113.77,113.75,113.77,1575200000.0
2007-10-22 12:03:00,113.78,113.83,113.77,113.82,1575200000.0
2007-10-22 12:04:00,113.83,113.83,113.8,113.81,1575200000.0
2007-10-22 12:05:00,113.82,113.83,113.8,113.83,1575200000.0
2007-10-22 12:06:00,113.83,113.84,113.805,113.81,1575200000.0
2007-10-22 12:07:00,113.81,113.82,113.81,113.81,1868499985.0
2007-10-22 12:08:00,113.79,113.79,113.77,113.78,1868499985.0
2007-10-22 12:09:00,113.78,113.78,113.76,113.77,1810400000.0
2007-10-22 12:10:00,113.77,113.77,113.76,113.77,1931000000.0
2007-10-22 12:11:00,113.76,113.79,113.76,113.79,1660000000.0
2007-10-22 12:12:00,113.77,113.78,113.77,113.77,1606000000.0
2007-10-22 12:13:00,113.78,113.79,113.75,113.775,1606000000.0
2007-10-22 12:14:00,113.78,113.83,113.77,113.805,2119500001.0
2007-10-22 12:15:00,113.8,113.84,113.78,113.81,1614400000.0
2007-10-22 12:16:00,113.82,113.82,113.8,113.8,1614400000.0
2007-10-22 12:17:00,113.81,113.81,113.76,113.77,1614400000.0
2007-10-22 12:18:00,113.75,113.79,113.74,113.78,1885000000.0
2007-10-22 12:19:00,113.79,113.8,113.77,113.78,1885000000.0
2007-10-22 12:20:00,113.78,113.79,113.78,113.78,1780800000.0
2007-10-22 12:21:00,113.77,113.77,113.77,113.77,1780800000.0
2007-10-22 12:22:00,113.78,113.78,113.75,113.75,1780800000.0
2007-10-22 12:23:00,113.76,113.77,113.74,113.75,1780800000.0
2007-10-22 12:24:00,113.77,113.79,113.75,113.78,1780800000.0
2007-10-22 12:25:00,113.77,113.79,113.76,113.77,2113199997.0
2007-10-22 12:26:00,113.76,113.79,113.76,113.79,2113199997.0
2007-10-22 12:27:00,113.78,113.79,113.77,113.78,2113199997.0
2007-10-22 12:28:00,113.77,113.79,113.77,113.78,2113199997.0
2007-10-22 12:29:00,113.79,113.82,113.79,113.81,2113199997.0
2007-10-22 12:30:00,113.82,113.82,113.7,113.7,2113199997.0
2007-10-22 12:31:00,113.705,113.78,113.7,113.77,2113199997.0
2007-10-22 12:32:00,113.76,113.76,113.69,113.71,1212449998.0
2007-10-22 12:33:00,113.7,113.71,113.63,113.63,1212449998.0
2007-10-22 12:34:00,113.635,113.705,113.59,113.705,1212449998.0
2007-10-22 12:35:00,113.71,113.76,113.685,113.72,1918100002.0
2007-10-22 12:36:00,113.72,113.73,113.69,113.73,1840800000.0
2007-10-22 12:37:00,113.74,113.77,113.71,113.77,1840800000.0
2007-10-22 12:38:00,113.76,113.78,113.72,113.75,1794400000.0
2007-10-22 12:39:00,113.76,113.78,113.73,113.75,1954199988.0
2007-10-22 12:40:00,113.78,113.78,113.735,113.735,1954199988.0
2007-10-22 12:41:00,113.735,113.76,113.72,113.755,1926200006.0
2007-10-22 12:42:00,113.75,113.76,113.735,113.735,1988599990.0
2007-10-22 12:43:00,113.75,113.78,113.75,113.77,1576500000.0
2007-10-22 12:44:00,113.765,113.77,113.735,113.75,1576500000.0
2007-10-22 12:45:00,113.75,113.76,113.745,113.76,1335900000.0
2007-10-22 12:46:00,113.76,113.77,113.735,113.75,1094200000.0
2007-10-22 12:47:00,113.75,113.76,113.725,113.75,1330100004.0
2007-10-22 12:48:00,113.745,113.77,113.735,113.77,1212800000.0
2007-10-22 12:49:00,113.77,113.77,113.73,113.755,1069100000.0
2007-10-22 12:50:00,113.76,113.76,113.735,113.745,1286600002.0
2007-10-22 12:51:00,113.745,113.755,113.735,113.745,1068600000.0
2007-10-22 12:52:00,113.745,113.765,113.735,113.745,2036299998.0
2007-10-22 12:53:00,113.745,113.78,113.735,113.76,2085600000.0
2007-10-22 12:54:00,113.76,113.78,113.74,113.74,1161400001.0
2007-10-22 12:55:00,113.74,113.77,113.685,113.695,1494800002.0
2007-10-22 12:56:00,113.68,113.7,113.65,113.68,1687700000.0
2007-10-22 12:57:00,113.67,113.68,113.63,113.67,1687700000.0
2007-10-22 12:58:00,113.66,113.67,113.61,113.61,1687700000.0
2007-10-22 12:59:00,113.615,113.62,113.545,113.55,1687700000.0
2007-10-22 13:00:00,113.54,113.54,113.5,113.5,2049699999.0
2007-10-22 13:01:00,113.51,113.53,113.5,113.52,2049699999.0
2007-10-22 13:02:00,113.52,113.56,113.51,113.56,1655899999.0
2007-10-22 13:03:00,113.55,113.57,113.53,113.57,1655899999.0
2007-10-22 13:04:00,113.59,113.65,113.59,113.65,1655899999.0
2007-10-22 13:05:00,113.64,113.67,113.62,113.62,1548400000.0
2007-10-22 13:06:00,113.63,113.67,113.63,113.65,1548400000.0
2007-10-22 13:07:00,113.66,113.66,113.64,113.65,1548400000.0
2007-10-22 13:08:00,113.65,113.66,113.635,113.635,1281900002.0
2007-10-22 13:09:00,113.635,113.65,113.625,113.635,1443800005.0
2007-10-22 13:10:00,113.64,113.64,113.63,113.63,1022100000.0
2007-10-22 13:11:00,113.645,113.685,113.64,113.68,1022100000.0
2007-10-22 13:12:00,113.68,113.68,113.65,113.65,892800002.0
2007-10-22 13:13:00,113.65,113.655,113.635,113.64,1214500004.0
2007-10-22 13:14:00,113.64,113.65,113.625,113.63,1022189995.0
2007-10-22 13:15:00,113.61,113.61,113.53,113.53,1178200003.0
2007-10-22 13:16:00,113.52,113.53,113.49,113.5,1178200003.0
2007-10-22 13:17:00,113.505,113.55,113.5,113.505,1178200003.0
2007-10-22 13:18:00,113.505,113.56,113.505,113.515,1289200021.0
2007-10-22 13:19:00,113.515,113.535,113.49,113.535,2026200005.0
2007-10-22 13:20:00,113.535,113.545,113.525,113.54,950900009.0
2007-10-22 13:21:00,113.53,113.53,113.52,113.53,1371500000.0
2007-10-22 13:22:00,113.54,113.61,113.53,113.59,1371500000.0
2007-10-22 13:23:00,113.6,113.6,113.55,113.56,1371500000.0
2007-10-22 13:24:00,113.57,113.58,113.56,113.58,1371500000.0
2007-10-22 13:25:00,113.57,113.6,113.57,113.6,1371500000.0
2007-10-22 13:26:00,113.61,113.61,113.59,113.59,1371500000.0
2007-10-22 13:27:00,113.6,113.61,113.57,113.59,1371500000.0
2007-10-22 13:28:00,113.61,113.62,113.6,113.61,1371500000.0
2007-10-22 13:29:00,113.62,113.66,113.605,113.65,1371500000.0
2007-10-22 13:30:00,113.65,113.65,113.615,113.625,938400001.0
2007-10-22 13:31:00,113.625,113.645,113.62,113.64,1420899997.0
2007-10-22 13:32:00,113.64,113.645,113.615,113.615,2145149999.0
2007-10-22 13:33:00,113.62,113.64,113.615,113.62,1182000000.0
2007-10-22 13:34:00,113.62,113.635,113.615,113.62,1244200029.0
2007-10-22 13:35:00,113.625,113.645,113.615,113.625,1424900000.0
2007-10-22 13:36:00,113.625,113.635,113.59,113.59,1407600016.0
2007-10-22 13:37:00,113.595,113.615,113.565,113.575,1823799995.0
2007-10-22 13:38:00,113.58,113.58,113.525,113.56,2137900004.0
2007-10-22 13:39:00,113.56,113.58,113.515,113.58,878499998.0
2007-10-22 13:40:00,113.58,113.585,113.545,113.58,2119099995.0
2007-10-22 13:41:00,113.58,113.62,113.57,113.61,1759800000.0
2007-10-22 13:42:00,113.61,113.67,113.61,113.65,1434199997.0
2007-10-22 13:43:00,113.65,113.76,113.65,113.71,1434199997.0
2007-10-22 13:44:00,113.71,113.735,113.695,113.705,965899998.0
2007-10-22 13:45:00,113.705,113.735,113.695,113.695,1121699998.0
2007-10-22 13:46:00,113.695,113.725,113.67,113.685,1758109999.0
2007-10-22 13:47:00,113.685,113.685,113.535,113.535,1850299998.0
2007-10-22 13:48:00,113.54,113.57,113.51,113.54,2109300002.0
2007-10-22 13:49:00,113.54,113.635,113.53,113.605,1673200002.0
2007-10-22 13:50:00,113.605,113.64,113.59,113.625,1784999998.0
2007-10-22 13:51:00,113.625,113.645,113.57,113.615,1641350000.0
2007-10-22 13:52:00,113.615,113.615,113.56,113.585,1388600000.0
2007-10-22 13:53:00,113.585,113.635,113.58,113.625,1125600000.0
2007-10-22 13:54:00,113.63,113.63,113.6,113.62,1190599999.0
2007-10-22 13:55:00,113.63,113.65,113.61,113.615,1190599999.0
2007-10-22 13:56:00,113.61,113.645,113.605,113.645,1641800003.0
2007-10-22 13:57:00,113.645,113.685,113.64,113.65,1706999996.0
2007-10-22 13:58:00,113.65,113.675,113.645,113.66,1204099996.0
2007-10-22 13:59:00,113.65,113.68,113.62,113.68,1961899991.0
2007-10-22 14:00:00,113.69,113.7,113.67,113.69,1961899991.0
2007-10-22 14:01:00,113.7,113.71,113.69,113.7,1961899991.0
2007-10-22 14:02:00,113.71,113.8,113.69,113.8,1961899991.0
2007-10-22 14:03:00,113.79,113.83,113.78,113.81,1961899991.0
2007-10-22 14:04:00,113.815,113.87,113.79,113.865,1961899991.0
2007-10-22 14:05:00,113.87,114.005,113.855,113.95,1840899997.0
2007-10-22 14:06:00,113.92,113.95,113.92,113.92,1424199997.0
2007-10-22 14:07:00,113.91,114.0,113.91,114.0,1424199997.0
2007-10-22 14:08:00,114.01,114.08,113.96,113.99,1424199997.0
2007-10-22 14:09:00,114.0,114.005,113.925,113.96,1424199997.0
2007-10-22 14:10:00,113.96,113.96,113.86,113.93,1228800003.0
2007-10-22 14:11:00,113.93,114.0,113.925,113.94,1800500009.0
2007-10-22 14:12:00,113.95,113.95,113.88,113.92,1673500009.0
2007-10-22 14:13:00,113.915,113.96,113.915,113.93,1708800011.0
2007-10-22 14:14:00,113.93,113.95,113.92,113.925,1016000000.0
2007-10-22 14:15:00,113.925,113.95,113.925,113.935,1557400010.0
2007-10-22 14:16:00,113.935,113.965,113.93,113.96,2093500014.0
2007-10-22 14:17:00,113.96,114.045,113.96,114.025,1093980000.0
2007-10-22 14:18:00,114.025,114.09,114.005,114.045,1162300000.0
2007-10-22 14:19:00,114.045,114.075,114.04,114.06,1534400002.0
2007-10-22 14:20:00,114.055,114.055,114.005,114.02,1224700000.0
2007-10-22 14:21:00,114.02,114.07,114.0,114.06,1284799997.0
2007-10-22 14:22:00,114.06,114.07,114.05,114.07,1617999999.0
2007-10-22 14:23:00,114.07,114.13,114.06,114.12,1691600000.0
2007-10-22 14:24:00,114.12,114.185,114.11,114.16,1643600001.0
2007-10-22 14:25:00,114.16,114.16,114.05,114.07,1086500000.0
2007-10-22 14:26:00,114.07,114.13,114.06,114.12,2000999994.0
2007-10-22 14:27:00,114.11,114.12,114.03,114.03,1066600000.0
2007-10-22 14:28:00,114.04,114.04,114.02,114.02,1066600000.0
2007-10-22 14:29:00,114.025,114.065,114.02,114.055,1635200002.0
2007-10-22 14:30:00,114.055,114.07,114.03,114.04,1599700000.0
2007-10-22 14:31:00,114.04,114.08,114.03,114.075,2072199989.0
2007-10-22 14:32:00,114.07,114.08,114.04,114.04,1966499999.0
2007-10-22 14:33:00,114.05,114.05,113.98,114.02,1966499999.0
2007-10-22 14:34:00,114.02,114.03,114.005,114.03,1277400003.0
2007-10-22 14:35:00,114.03,114.07,114.015,114.07,1087800000.0
2007-10-22 14:36:00,114.05,114.07,114.03,114.07,1384499999.0
2007-10-22 14:37:00,114.075,114.15,114.075,114.15,1384499999.0
2007-10-22 14:38:00,114.15,114.175,114.13,114.13,1336500000.0
2007-10-22 14:39:00,114.13,114.13,114.075,114.075,1458400000.0
2007-10-22 14:40:00,114.09,114.14,114.07,114.14,1407700004.0
2007-10-22 14:41:00,114.12,114.16,114.11,114.13,1997200009.0
2007-10-22 14:42:00,114.14,114.14,114.1,114.1,1997200009.0
2007-10-22 14:43:00,114.09,114.1,114.07,114.1,1997200009.0
2007-10-22 14:44:00,114.11,114.15,114.09,114.13,1997200009.0
2007-10-22 14:45:00,114.14,114.19,114.11,114.18,1997200009.0
2007-10-22 14:46:00,114.17,114.19,114.14,114.15,1997200009.0
2007-10-22 14:47:00,114.155,114.205,114.155,114.18,1997200009.0
2007-10-22 14:48:00,114.175,114.21,114.155,114.205,1381879999.0
2007-10-22 14:49:00,114.19,114.23,114.19,114.21,1698300005.0
2007-10-22 14:50:00,114.22,114.26,114.215,114.255,1698300005.0
2007-10-22 14:51:00,114.255,114.28,114.25,114.275,1259299999.0
2007-10-22 14:52:00,114.26,114.27,114.24,114.24,2088899991.0
2007-10-22 14:53:00,114.255,114.26,114.215,114.22,2088899991.0
2007-10-22 14:54:00,114.22,114.22,114.2,114.2,1536700000.0
2007-10-22 14:55:00,114.21,114.21,114.18,114.2,1536700000.0
2007-10-22 14:56:00,114.2,114.235,114.18,114.205,1536700000.0
2007-10-22 14:57:00,114.19,114.2,114.11,114.11,1188300000.0
2007-10-22 14:58:00,114.12,114.15,114.12,114.15,1188300000.0
2007-10-22 14:59:00,114.15,114.16,114.11,114.12,1930100001.0
2007-10-22 15:00:00,114.12,114.13,114.07,114.075,1283600000.0
2007-10-22 15:01:00,114.075,114.1,114.075,114.08,1303600000.0
2007-10-22 15:02:00,114.085,114.09,114.02,114.025,1581199999.0
2007-10-22 15:03:00,114.025,114.06,113.965,114.01,1407150000.0
2007-10-22 15:04:00,114.0,114.005,113.965,113.99,2001700004.0
2007-10-22 15:05:00,113.99,114.01,113.93,113.94,2112799996.0
2007-10-22 15:06:00,113.94,113.97,113.91,113.95,1007000000.0
2007-10-22 15:07:00,113.95,113.985,113.935,113.95,1629400000.0
2007-10-22 15:08:00,113.95,114.01,113.95,113.98,1743499997.0
2007-10-22 15:09:00,113.98,114.01,113.955,113.995,1390899999.0
2007-10-22 15:10:00,113.98,113.98,113.95,113.98,1255700000.0
2007-10-22 15:11:00,113.99,113.99,113.97,113.98,1255700000.0
2007-10-22 15:12:00,113.99,114.04,113.98,114.03,1255700000.0
2007-10-22 15:13:00,114.04,114.07,114.03,114.06,1255700000.0
2007-10-22 15:14:00,114.07,114.07,114.03,114.03,1255700000.0
2007-10-22 15:15:00,114.04,114.07,114.02,114.06,1255700000.0
2007-10-22 15:16:00,114.07,114.08,114.03,114.04,1255700000.0
2007-10-22 15:17:00,114.06,114.06,114.02,114.03,1255700000.0
2007-10-22 15:18:00,114.03,114.04,114.005,114.005,1451700000.0
2007-10-22 15:19:00,114.005,114.04,114.005,114.03,1848299993.0
2007-10-22 15:20:00,114.03,114.05,114.03,114.05,1237000000.0
2007-10-22 15:21:00,114.05,114.07,114.025,114.03,1235679998.0
2007-10-22 15:22:00,114.03,114.03,113.98,113.98,1897700012.0
2007-10-22 15:23:00,113.97,113.98,113.95,113.98,1619399994.0
2007-10-22 15:24:00,113.97,113.97,113.96,113.96,1619399994.0
2007-10-22 15:25:00,113.97,113.975,113.96,113.965,1619399994.0
2007-10-22 15:26:00,113.95,113.97,113.95,113.97,2118700010.0
2007-10-22 15:27:00,113.99,113.99,113.97,113.97,2118700010.0
2007-10-22 15:28:00,113.98,113.98,113.97,113.97,2118700010.0
2007-10-22 15:29:00,113.98,113.98,113.96,113.98,2118700010.0
2007-10-22 15:30:00,113.99,114.01,113.96,113.97,2118700010.0
2007-10-22 15:31:00,113.97,113.975,113.94,113.94,2118700010.0
2007-10-22 15:32:00,113.94,113.945,113.91,113.915,1482000021.0
2007-10-22 15:33:00,113.905,113.975,113.905,113.97,1401700007.0
2007-10-22 15:34:00,113.97,114.0,113.96,114.0,1475600010.0
2007-10-22 15:35:00,113.99,114.01,113.97,114.01,1475600010.0
2007-10-22 15:36:00,114.02,114.04,113.985,114.01,1475600010.0
2007-10-22 15:37:00,113.99,114.05,113.99,114.03,2123700003.0
2007-10-22 15:38:00,114.045,114.08,113.995,114.07,2123700003.0
2007-10-22 15:39:00,114.07,114.155,114.04,114.145,1856100015.0
2007-10-22 15:40:00,114.13,114.14,114.1,114.12,2062200000.0
2007-10-22 15:41:00,114.13,114.15,114.09,114.15,2062200000.0
2007-10-22 15:42:00,114.15,114.22,114.15,114.205,1635400002.0
2007-10-22 15:43:00,114.2,114.26,114.175,114.175,1439950008.0
2007-10-22 15:44:00,114.175,114.19,114.12,114.16,1643600011.0
2007-10-22 15:45:00,114.16,114.18,114.14,114.14,1083799997.0
2007-10-22 15:46:00,114.15,114.15,114.1,114.105,856299999.0
2007-10-22 15:47:00,114.1,114.1,114.055,114.065,1429500002.0
2007-10-22 15:48:00,114.065,114.1,114.03,114.04,806800000.0
2007-10-22 15:49:00,114.04,114.11,114.04,114.11,850200000.0
2007-10-22 15:50:00,114.11,114.14,114.08,114.09,1430200003.0
2007-10-22 15:51:00,114.08,114.12,114.07,114.08,1751700011.0
2007-10-22 15:52:00,114.1,114.17,114.09,114.145,1751700011.0
2007-10-22 15:53:00,114.145,114.18,114.12,114.15,1722100017.0
2007-10-22 15:54:00,114.145,114.18,114.105,114.125,2097899994.0
2007-10-22 15:55:00,114.125,114.16,114.11,114.15,1549499998.0
2007-10-22 15:56:00,114.15,114.15,114.08,114.08,1056800000.0
2007-10-22 15:57:00,114.08,114.105,114.06,114.09,1117000002.0
2007-10-22 15:58:00,114.09,114.12,114.07,114.07,1083500000.0
2007-10-22 15:59:00,114.07,114.075,113.99,114.05,1952600022.0
2007-10-22 16:00:00,114.05,114.07,114.015,114.04,1323200006.0
2007-10-22 16:01:00,114.04,114.05,114.02,114.025,1219600000.0
2007-10-22 16:02:00,114.03,114.03,113.96,114.0,1741199996.0
2007-10-22 16:03:00,114.0,114.0,113.955,113.955,1654800003.0
2007-10-22 16:04:00,113.96,114.03,113.96,113.98,1571400002.0
2007-10-22 16:05:00,113.98,114.01,113.98,114.0,1332600003.0
2007-10-22 16:06:00,114.0,114.04,114.0,114.035,908800000.0
2007-10-22 16:07:00,114.035,114.07,114.03,114.06,912800000.0
2007-10-22 16:08:00,114.06,114.07,114.0,114.025,1661900005.0
2007-10-22 16:09:00,114.015,114.11,114.01,114.11,1673800001.0
2007-10-22 16:10:00,114.105,114.165,114.095,114.14,1409300008.0
2007-10-22 16:11:00,114.14,114.19,114.14,114.14,1527499997.0
2007-10-22 16:12:00,114.12,114.15,114.12,114.15,1199900000.0
2007-10-22 16:13:00,114.165,114.2,114.14,114.18,1199900000.0
2007-10-22 16:14:00,114.18,114.23,114.15,114.22,955400000.0
2007-10-22 16:15:00,114.22,114.225,114.135,114.14,1502300001.0
2007-10-22 16:16:00,114.135,114.205,114.135,114.195,1823799993.0
2007-10-22 16:17:00,114.19,114.19,114.09,114.11,1269099998.0
2007-10-22 16:18:00,114.11,114.12,114.07,114.09,1493800002.0
2007-10-22 16:19:00,114.1,114.1,114.045,114.09,1493800002.0
2007-10-22 16:20:00,114.09,114.12,114.07,114.08,2018700004.0
2007-10-22 16:21:00,114.08,114.1,114.07,114.07,1802900001.0
2007-10-22 16:22:00,114.07,114.1,114.07,114.08,2004000010.0
2007-10-22 16:23:00,114.085,114.095,114.055,114.09,2004000010.0
2007-10-22 16:24:00,114.09,114.1,114.065,114.08,1384999996.0
2007-10-22 16:25:00,114.08,114.095,114.045,114.065,1444099994.0
2007-10-22 16:26:00,114.06,114.11,114.05,114.1,1903250000.0
2007-10-22 16:27:00,114.1,114.11,114.065,114.095,1903250000.0
2007-10-22 16:28:00,114.08,114.1,114.06,114.08,1196100003.0
2007-10-22 16:29:00,114.09,114.18,114.09,114.17,1196100003.0
2007-10-22 16:30:00,114.17,114.19,114.165,114.185,1928100000.0
2007-10-22 16:31:00,114.17,114.2,114.17,114.2,1735599997.0
2007-10-22 16:32:00,114.19,114.2,114.18,114.19,1735599997.0
2007-10-22 16:33:00,114.2,114.2,114.13,114.13,1735599997.0
2007-10-22 16:34:00,114.11,114.15,114.09,114.09,1670900006.0
2007-10-22 16:35:00,114.105,114.14,114.085,114.1,1670900006.0
2007-10-22 16:36:00,114.095,114.1,114.075,114.09,1677400004.0
2007-10-22 16:37:00,114.08,114.1,114.07,114.09,1283600000.0
2007-10-22 16:38:00,114.08,114.12,114.08,114.1,1283600000.0
2007-10-22 16:39:00,114.11,114.13,114.1,114.12,1283600000.0
2007-10-22 16:40:00,114.11,114.14,114.1,114.14,1283600000.0
2007-10-22 16:41:00,114.16,114.16,114.13,114.15,1283600000.0
2007-10-22 16:42:00,114.14,114.18,114.13,114.18,1283600000.0
2007-10-22 16:43:00,114.17,114.18,114.16,114.17,1283600000.0
2007-10-22 16:44:00,114.18,114.22,114.175,114.175,1283600000.0
2007-10-22 16:45:00,114.16,114.18,114.15,114.18,1590199997.0
2007-10-22 16:46:00,114.185,114.19,114.15,114.15,1590199997.0
2007-10-22 16:47:00,114.15,114.16,114.13,114.13,875000000.0
2007-10-22 16:48:00,114.13,114.13,114.095,114.11,912900000.0
2007-10-22 16:49:00,114.11,114.13,114.09,114.09,1355400000.0
2007-10-22 16:50:00,114.09,114.09,114.02,114.035,1259299998.0
2007-10-22 16:51:00,114.04,114.05,114.005,114.005,1541600007.0
2007-10-22 16:52:00,114.005,114.035,113.995,113.995,1091399996.0
2007-10-22 16:53:00,113.98,114.03,113.97,113.99,1401500000.0
2007-10-22 16:54:00,113.98,114.0,113.95,113.96,1401500000.0
2007-10-22 16:55:00,113.95,114.0,113.95,114.0,1401500000.0
2007-10-22 16:56:00,114.01,114.02,113.99,114.0,1401500000.0
2007-10-22 16:57:00,114.0,114.005,113.98,114.0,1186600000.0
2007-10-22 16:58:00,114.0,114.03,113.99,114.03,1624199998.0
2007-10-22 16:59:00,114.04,114.04,113.99,114.04,1624199998.0
2007-10-22 17:00:00,114.05,114.05,113.99,114.02,1624199998.0
2007-10-22 17:01:00,114.03,114.03,114.01,114.03,1624199998.0
2007-10-22 17:02:00,114.03,114.04,114.02,114.02,1624199998.0
2007-10-22 17:03:00,114.02,114.04,114.0,114.03,1899900005.0
2007-10-22 17:04:00,114.02,114.02,113.96,114.01,1357200000.0
2007-10-22 17:05:00,114.015,114.02,113.985,113.99,1357200000.0
2007-10-22 17:06:00,113.99,114.03,113.96,114.03,1066000000.0
2007-10-22 17:07:00,114.03,114.04,113.985,113.995,1350399998.0
2007-10-22 17:08:00,114.0,114.03,113.975,114.02,2083300003.0
2007-10-22 17:09:00,114.02,114.08,114.015,114.015,1599399995.0
2007-10-22 17:10:00,114.02,114.05,113.98,113.985,1125600003.0
2007-10-22 17:11:00,113.985,114.05,113.985,114.03,1217700000.0
2007-10-22 17:12:00,114.03,114.03,113.985,113.995,1407199997.0
2007-10-22 17:13:00,113.995,114.02,113.985,114.01,1693799996.0
2007-10-22 17:14:00,114.015,114.02,113.98,114.005,2069699990.0
2007-10-22 17:15:00,114.01,114.03,113.98,113.99,1769000009.0
2007-10-22 17:16:00,113.99,114.03,113.98,114.03,1238900000.0
2007-10-22 17:17:00,114.03,114.04,114.025,114.03,1162599999.0
2007-10-22 17:18:00,114.03,114.04,113.98,114.0,1023900000.0
2007-10-22 17:19:00,114.0,114.01,113.99,114.0,1157100000.0
2007-10-22 17:20:00,114.0,114.02,113.97,113.98,1882899999.0
2007-10-22 17:21:00,113.98,114.03,113.98,114.01,1643199999.0
2007-10-22 17:22:00,114.0,114.06,114.0,114.04,1643199999.0
2007-10-22 17:23:00,114.05,114.08,114.05,114.06,1643199999.0
2007-10-22 17:24:00,114.065,114.08,114.03,114.035,1643199999.0
2007-10-22 17:25:00,114.035,114.07,114.03,114.045,1226500005.0
2007-10-22 17:26:00,114.045,114.07,114.03,114.06,1875199992.0
2007-10-22 17:27:00,114.05,114.06,114.05,114.06,2098499997.0
2007-10-22 17:28:00,114.07,114.12,114.05,114.12,2098499997.0
2007-10-22 17:29:00,114.13,114.14,114.1,114.14,2098499997.0
2007-10-22 17:30:00,114.15,114.155,114.12,114.15,2098499997.0
2007-10-22 17:31:00,114.15,114.17,114.12,114.135,726800001.0
2007-10-22 17:32:00,114.135,114.15,114.1,114.11,1582999999.0
2007-10-22 17:33:00,114.11,114.13,114.085,114.085,1611500001.0
2007-10-22 17:34:00,114.085,114.11,114.075,114.11,892300002.0
2007-10-22 17:35:00,114.11,114.115,114.075,114.085,1625900019.0
2007-10-22 17:36:00,114.08,114.09,114.05,114.06,1507000031.0
2007-10-22 17:37:00,114.06,114.09,114.045,114.07,1525100007.0
2007-10-22 17:38:00,114.07,114.075,114.05,114.06,1393700000.0
2007-10-22 17:39:00,114.06,114.075,114.03,114.03,1376600001.0
2007-10-22 17:40:00,114.03,114.04,113.995,114.02,1442400014.0
2007-10-22 17:41:00,114.02,114.05,114.02,114.02,1068200000.0
2007-10-22 17:42:00,114.02,114.025,113.985,114.0,1053900000.0
2007-10-22 17:43:00,114.0,114.025,113.985,113.99,1544199988.0
2007-10-22 17:44:00,113.985,114.01,113.97,114.0,1466399995.0
2007-10-22 17:45:00,114.0,114.015,113.98,114.0,1993900000.0
2007-10-22 17:46:00,114.0,114.0,113.9,113.94,2068799993.0
2007-10-22 17:47:00,113.95,114.0,113.94,114.0,2068799993.0
2007-10-22 17:48:00,113.99,114.05,113.99,114.05,2122500000.0
2007-10-22 17:49:00,114.05,114.07,114.025,114.045,2122500000.0
2007-10-22 17:50:00,114.04,114.06,114.0,114.0,1745700000.0
2007-10-22 17:51:00,114.01,114.02,113.945,113.98,1745700000.0
2007-10-22 17:52:00,113.98,114.01,113.97,114.01,1445600000.0
2007-10-22 17:53:00,114.02,114.02,113.97,113.99,1445600000.0
2007-10-22 17:54:00,113.995,114.005,113.97,114.0,1445600000.0
2007-10-22 17:55:00,114.0,114.0,113.95,113.99,1493499977.0
2007-10-22 17:56:00,113.98,114.03,113.96,114.03,1493499977.0
2007-10-22 17:57:00,114.02,114.03,114.01,114.01,1493499977.0
2007-10-22 17:58:00,114.0,114.04,114.0,114.04,1493499977.0
2007-10-22 17:59:00,114.03,114.06,114.03,114.06,1493499977.0
2007-10-22 18:00:00,114.07,114.07,114.0,114.02,1493499977.0
2007-10-22 18:01:00,114.02,114.035,114.0,114.03,1748000001.0
2007-10-22 18:02:00,114.01,114.02,114.01,114.01,1534800000.0
2007-10-22 18:03:00,114.02,114.03,114.01,114.01,1534800000.0
2007-10-22 18:04:00,113.99,114.0,113.99,114.0,1534800000.0
2007-10-22 18:05:00,114.01,114.03,114.0,114.03,1534800000.0
2007-10-22 18:06:00,114.045,114.05,114.035,114.035,1534800000.0
2007-10-22 18:07:00,114.035,114.06,114.03,114.05,1944699981.0
2007-10-22 18:08:00,114.05,114.07,114.045,114.055,1285599997.0
2007-10-22 18:09:00,114.055,114.07,114.03,114.04,1546200000.0
2007-10-22 18:10:00,114.04,114.1,114.04,114.1,2039300001.0
2007-10-22 18:11:00,114.08,114.08,114.06,114.07,2079300005.0
2007-10-22 18:12:00,114.08,114.08,114.06,114.06,2079300005.0
2007-10-22 18:13:00,114.07,114.08,114.07,114.07,2079300005.0
2007-10-22 18:14:00,114.08,114.125,114.08,114.105,2079300005.0
2007-10-22 18:15:00,114.105,114.12,114.09,114.105,1225500002.0
2007-10-22 18:16:00,114.105,114.105,114.065,114.075,1982000037.0
2007-10-22 18:17:00,114.075,114.1,114.075,114.1,1681100019.0
2007-10-22 18:18:00,114.1,114.11,114.095,114.105,1839300010.0
2007-10-22 18:19:00,114.105,114.125,114.08,114.085,1165300001.0
2007-10-22 18:20:00,114.08,114.1,114.08,114.1,1907700022.0
2007-10-22 18:21:00,114.1,114.13,114.1,114.11,1195899998.0
2007-10-22 18:22:00,114.11,114.18,114.11,114.17,1002060007.0
2007-10-22 18:23:00,114.19,114.19,114.165,114.17,1002060007.0
2007-10-22 18:24:00,114.165,114.18,114.16,114.17,1024750023.0
2007-10-22 18:25:00,114.17,114.18,114.155,114.17,1704999980.0
2007-10-22 18:26:00,114.17,114.2,114.165,114.19,1586800018.0
2007-10-22 18:27:00,114.195,114.23,114.19,114.21,2086100004.0
2007-10-22 18:28:00,114.21,114.24,114.16,114.18,1828899998.0
2007-10-22 18:29:00,114.18,114.215,114.18,114.195,1834500019.0
2007-10-22 18:30:00,114.2,114.24,114.195,114.21,1337299999.0
2007-10-22 18:31:00,114.21,114.22,114.19,114.22,1292000000.0
2007-10-22 18:32:00,114.22,114.22,114.2,114.205,1106400000.0
2007-10-22 18:33:00,114.2,114.23,114.2,114.22,1442500000.0
2007-10-22 18:34:00,114.23,114.23,114.18,114.18,1442500000.0
2007-10-22 18:35:00,114.195,114.22,114.19,114.19,1442500000.0
2007-10-22 18:36:00,114.19,114.2,114.17,114.17,2022799990.0
2007-10-22 18:37:00,114.17,114.175,114.155,114.155,1420700000.0
2007-10-22 18:38:00,114.15,114.16,114.14,114.155,934800000.0
2007-10-22 18:39:00,114.155,114.16,114.125,114.15,1795600013.0
2007-10-22 18:40:00,114.15,114.15,114.115,114.125,1357400003.0
2007-10-22 18:41:00,114.125,114.16,114.105,114.115,877204001.0
2007-10-22 18:42:00,114.115,114.16,114.115,114.14,739700000.0
2007-10-22 18:43:00,114.14,114.14,114.11,114.12,2128199998.0
2007-10-22 18:44:00,114.11,114.15,114.11,114.15,2128199998.0
2007-10-22 18:45:00,114.14,114.18,114.14,114.17,2128199998.0
2007-10-22 18:46:00,114.18,114.18,114.14,114.14,2128199998.0
2007-10-22 18:47:00,114.13,114.18,114.13,114.17,2128199998.0
2007-10-22 18:48:00,114.16,114.19,114.16,114.18,2128199998.0
2007-10-22 18:49:00,114.17,114.19,114.17,114.18,2128199998.0
2007-10-22 18:50:00,114.17,114.19,114.17,114.19,2128199998.0
2007-10-22 18:51:00,114.18,114.2,114.17,114.2,2128199998.0
2007-10-22 18:52:00,114.21,114.255,114.21,114.245,2128199998.0
2007-10-22 18:53:00,114.245,114.27,114.24,114.245,1421800000.0
2007-10-22 18:54:00,114.245,114.28,114.24,114.24,1419600005.0
2007-10-22 18:55:00,114.245,114.28,114.235,114.235,1665900011.0
2007-10-22 18:56:00,114.245,114.26,114.215,114.26,1298900003.0
2007-10-22 18:57:00,114.26,114.28,114.25,114.26,1744399995.0
2007-10-22 18:58:00,114.25,114.27,114.24,114.27,2089400004.0
2007-10-22 18:59:00,114.26,114.3,114.26,114.3,2089400004.0
2007-10-22 19:00:00,114.305,114.36,114.29,114.36,2089400004.0
2007-10-22 19:01:00,114.36,114.415,114.35,114.395,1858500008.0
2007-10-22 19:02:00,114.395,114.41,114.375,114.395,1785799996.0
2007-10-22 19:03:00,114.395,114.43,114.395,114.42,1569400014.0
2007-10-22 19:04:00,114.42,114.42,114.395,114.42,1582000013.0
2007-10-22 19:05:00,114.42,114.485,114.42,114.46,1219599998.0
2007-10-22 19:06:00,114.44,114.44,114.4,114.4,1540000005.0
2007-10-22 19:07:00,114.39,114.42,114.39,114.41,1540000005.0
2007-10-22 19:08:00,114.4,114.43,114.39,114.42,1540000005.0
2007-10-22 19:09:00,114.43,114.46,114.43,114.46,1540000005.0
2007-10-22 19:10:00,114.47,114.485,114.425,114.425,1540000005.0
2007-10-22 19:11:00,114.43,114.445,114.405,114.425,1548100003.0
2007-10-22 19:12:00,114.42,114.46,114.405,114.44,1651199998.0
2007-10-22 19:13:00,114.44,114.44,114.4,114.41,2108699995.0
2007-10-22 19:14:00,114.42,114.42,114.405,114.405,2108699995.0
2007-10-22 19:15:00,114.39,114.4,114.37,114.38,1569700005.0
2007-10-22 19:16:00,114.395,114.405,114.375,114.375,1569700005.0
2007-10-22 19:17:00,114.38,114.41,114.38,114.41,1576300000.0
2007-10-22 19:18:00,114.42,114.445,114.42,114.42,1576300000.0
2007-10-22 19:19:00,114.42,114.445,114.42,114.43,1181200000.0
2007-10-22 19:20:00,114.43,114.43,114.41,114.42,1168800000.0
2007-10-22 19:21:00,114.42,114.42,114.4,114.4,1476700000.0
2007-10-22 19:22:00,114.41,114.42,114.4,114.4,1476700000.0
2007-10-22 19:23:00,114.405,114.405,114.385,114.385,1476700000.0
2007-10-22 19:24:00,114.385,114.39,114.375,114.39,1486199998.0
2007-10-22 19:25:00,114.39,114.39,114.38,114.39,2129799999.0
2007-10-22 19:26:00,114.4,114.42,114.395,114.42,2129799999.0
2007-10-22 19:27:00,114.42,114.45,114.41,114.445,1266600000.0
2007-10-22 19:28:00,114.445,114.445,114.42,114.435,864000000.0
2007-10-22 19:29:00,114.435,114.45,114.415,114.415,1123600000.0
2007-10-22 19:30:00,114.415,114.45,114.415,114.45,1135700000.0
2007-10-22 19:31:00,114.45,114.48,114.445,114.465,1517400008.0
2007-10-22 19:32:00,114.46,114.47,114.425,114.425,1735999992.0
2007-10-22 19:33:00,114.43,114.44,114.415,114.435,753000000.0
2007-10-22 19:34:00,114.435,114.435,114.4,114.415,1357650000.0
2007-10-22 19:35:00,114.415,114.435,114.41,114.43,1330200000.0
2007-10-22 19:36:00,114.43,114.43,114.39,114.39,2040000000.0
2007-10-22 19:37:00,114.39,114.415,114.39,114.41,1832600000.0
2007-10-22 19:38:00,114.41,114.41,114.34,114.34,1526100015.0
2007-10-22 19:39:00,114.34,114.35,114.325,114.33,1271200000.0
2007-10-22 19:40:00,114.33,114.34,114.32,114.32,1252800000.0
2007-10-22 19:41:00,114.31,114.31,114.27,114.29,1252800000.0
2007-10-22 19:42:00,114.3,114.31,114.28,114.3,1252800000.0
2007-10-22 19:43:00,114.3,114.31,114.29,114.295,889960000.0
2007-10-22 19:44:00,114.295,114.295,114.285,114.29,971180000.0
2007-10-22 19:45:00,114.29,114.3,114.265,114.3,1213580000.0
2007-10-22 19:46:00,114.3,114.305,114.28,114.29,1401600000.0
2007-10-22 19:47:00,114.29,114.32,114.285,114.31,1251400000.0
2007-10-22 19:48:00,114.31,114.33,114.3,114.32,2106799997.0
2007-10-22 19:49:00,114.32,114.32,114.31,114.31,1293100007.0
2007-10-22 19:50:00,114.32,114.33,114.31,114.33,1293100007.0
2007-10-22 19:51:00,114.32,114.32,114.3,114.31,1293100007.0
2007-10-22 19:52:00,114.315,114.32,114.29,114.29,1293100007.0
2007-10-22 19:53:00,114.28,114.3,114.27,114.27,1731699999.0
2007-10-22 19:54:00,114.28,114.285,114.25,114.25,1731699999.0
2007-10-22 19:55:00,114.24,114.28,114.24,114.28,1894199999.0
2007-10-22 19:56:00,114.29,114.3,114.27,114.27,1894199999.0
2007-10-22 19:57:00,114.26,114.26,114.23,114.25,1854000004.0
2007-10-22 19:58:00,114.26,114.27,114.225,114.23,1854000004.0
2007-10-22 19:59:00,114.23,114.23,114.19,114.2,1397499999.0
2007-10-22 20:00:00,114.21,114.22,114.18,114.19,1397499999.0
2007-10-22 20:01:00,114.2,114.215,114.185,114.21,1397499999.0
2007-10-22 20:02:00,114.21,114.21,114.205,114.205,1281400000.0
2007-10-22 20:03:00,114.205,114.22,114.19,114.22,1356400000.0
2007-10-22 20:04:00,114.22,114.23,114.21,114.23,1336500000.0
2007-10-22 20:05:00,114.23,114.25,114.22,114.24,1206000000.0
2007-10-22 20:06:00,114.25,114.27,114.24,114.27,812000000.0
2007-10-22 20:07:00,114.26,114.26,114.24,114.25,812000000.0
2007-10-22 20:08:00,114.26,114.27,114.24,114.24,812000000.0
2007-10-22 20:09:00,114.23,114.24,114.23,114.24,812000000.0
2007-10-22 20:10:00,114.23,114.26,114.23,114.24,812000000.0
2007-10-22 20:11:00,114.255,114.26,114.25,114.255,812000000.0
2007-10-22 20:12:00,114.255,114.26,114.24,114.24,1169200000.0
2007-10-22 20:13:00,114.24,114.26,114.24,114.26,1739400019.0
2007-10-22 20:14:00,114.26,114.26,114.23,114.24,1628200005.0
2007-10-22 20:15:00,114.24,114.24,114.21,114.24,1912900000.0
2007-10-22 20:16:00,114.25,114.26,114.25,114.26,1912900000.0
2007-10-22 20:17:00,114.25,114.25,114.24,114.24,1912900000.0
2007-10-22 20:18:00,114.25,114.285,114.25,114.26,1912900000.0
2007-10-22 20:19:00,114.26,114.27,114.25,114.25,2025200000.0
2007-10-22 20:20:00,114.24,114.24,114.24,114.24,2025200000.0
2007-10-22 20:21:00,114.22,114.23,114.22,114.23,2025200000.0
2007-10-22 20:22:00,114.24,114.24,114.23,114.24,2025200000.0
2007-10-22 20:23:00,114.23,114.26,114.23,114.26,2025200000.0
2007-10-22 20:24:00,114.27,114.27,114.24,114.24,2025200000.0
2007-10-22 20:25:00,114.25,114.27,114.25,114.27,2025200000.0
2007-10-22 20:26:00,114.28,114.28,114.25,114.25,2025200000.0
2007-10-22 20:27:00,114.26,114.275,114.24,114.27,2025200000.0
2007-10-22 20:28:00,114.25,114.25,114.21,114.22,1909900000.0
2007-10-22 20:29:00,114.21,114.21,114.2,114.2,1909900000.0
2007-10-22 20:30:00,114.21,114.23,114.21,114.22,1909900000.0
2007-10-22 20:31:00,114.23,114.23,114.21,114.22,1909900000.0
2007-10-22 20:32:00,114.23,114.23,114.21,114.21,1909900000.0
2007-10-22 20:33:00,114.2,114.21,114.19,114.2,1909900000.0
2007-10-22 20:34:00,114.19,114.19,114.18,114.19,1909900000.0
2007-10-22 20:35:00,114.18,114.19,114.17,114.17,1909900000.0
2007-10-22 20:36:00,114.18,114.19,114.15,114.155,1909900000.0
2007-10-22 20:37:00,114.155,114.155,114.12,114.13,1555800000.0
2007-10-22 20:38:00,114.13,114.14,114.12,114.13,967500000.0
2007-10-22 20:39:00,114.13,114.135,114.075,114.12,1771700004.0
2007-10-22 20:40:00,114.12,114.135,114.115,114.13,1600400000.0
2007-10-22 20:41:00,114.12,114.12,114.12,114.12,1687000006.0
2007-10-22 20:42:00,114.13,114.165,114.125,114.165,1687000006.0
2007-10-22 20:43:00,114.165,114.18,114.15,114.16,998700000.0
2007-10-22 20:44:00,114.16,114.175,114.15,114.16,1939299990.0
2007-10-22 20:45:00,114.16,114.16,114.13,114.135,1412099998.0
2007-10-22 20:46:00,114.135,114.165,114.135,114.14,2000899997.0
2007-10-22 20:47:00,114.13,114.15,114.12,114.13,1467799999.0
2007-10-22 20:48:00,114.13,114.16,114.12,114.15,1467799999.0
2007-10-22 20:49:00,114.135,114.155,114.13,114.155,1157900000.0
2007-10-22 20:50:00,114.155,114.16,114.135,114.135,2117500010.0
2007-10-22 20:51:00,114.135,114.14,114.11,114.11,464200000.0
2007-10-22 20:52:00,114.11,114.15,114.11,114.15,1502200000.0
2007-10-22 20:53:00,114.15,114.15,114.115,114.135,1571099999.0
2007-10-22 20:54:00,114.12,114.14,114.12,114.14,1257000001.0
2007-10-22 20:55:00,114.145,114.16,114.135,114.155,1257000001.0
2007-10-22 20:56:00,114.14,114.14,114.11,114.12,1913400021.0
2007-10-22 20:57:00,114.13,114.13,114.1,114.11,1913400021.0
2007-10-22 20:58:00,114.12,114.13,114.11,114.125,1913400021.0
2007-10-22 20:59:00,114.125,114.14,114.095,114.095,1773599992.0
2007-10-22 21:00:00,114.095,114.115,114.085,114.1,1967700019.0
2007-10-22 21:01:00,114.1,114.135,114.1,114.13,1338400000.0
2007-10-22 21:02:00,114.13,114.135,114.12,114.125,1669200000.0
2007-10-22 21:03:00,114.125,114.125,114.065,114.07,1489550004.0
2007-10-22 21:04:00,114.065,114.11,114.055,114.08,1881400021.0
2007-10-22 21:05:00,114.08,114.11,114.07,114.11,2088999993.0
2007-10-22 21:06:00,114.11,114.12,114.1,114.105,1578000020.0
2007-10-22 21:07:00,114.11,114.11,114.07,114.08,1083300000.0
2007-10-22 21:08:00,114.07,114.11,114.07,114.1,1083300000.0
2007-10-22 21:09:00,114.09,114.1,114.09,114.09,1083300000.0
2007-10-22 21:10:00,114.1,114.12,114.08,114.08,1083300000.0
2007-10-22 21:11:00,114.08,114.11,114.06,114.105,1383000001.0
2007-10-22 21:12:00,114.08,114.1,114.08,114.09,1747799999.0
2007-10-22 21:13:00,114.1,114.1,114.07,114.09,1747799999.0
2007-10-22 21:14:00,114.1,114.11,114.1,114.11,1747799999.0
2007-10-22 21:15:00,114.11,114.14,114.105,114.14,1747799999.0
2007-10-22 21:16:00,114.14,114.165,114.13,114.13,1301200000.0
2007-10-22 21:17:00,114.13,114.145,114.125,114.125,1401200000.0
2007-10-22 21:18:00,114.125,114.14,114.115,114.135,1751400005.0
2007-10-22 21:19:00,114.135,114.14,114.1,114.12,1582500006.0
2007-10-22 21:20:00,114.12,114.125,114.105,114.11,1097199998.0
2007-10-22 21:21:00,114.11,114.11,114.08,114.105,1616200026.0
2007-10-22 21:22:00,114.105,114.14,114.1,114.135,924400000.0
2007-10-22 21:23:00,114.135,114.135,114.115,114.125,1532999998.0
2007-10-22 21:24:00,114.125,114.125,114.105,114.115,2139200039.0
2007-10-22 21:25:00,114.1,114.11,114.09,114.1,1589099997.0
2007-10-22 21:26:00,114.09,114.105,114.075,114.085,1589099997.0
2007-10-22 21:28:00,114.075,114.12,114.075,114.12,1676999988.0
2007-10-22 21:29:00,114.125,114.13,114.1,114.1,1565600000.0
2007-10-22 21:30:00,114.1,114.13,114.1,114.12,1611699979.0
2007-10-22 21:31:00,114.125,114.16,114.125,114.145,1611699979.0
2007-10-22 21:32:00,114.15,114.17,114.14,114.17,1753800011.0
2007-10-22 21:33:00,114.18,114.19,114.16,114.18,1753800011.0
2007-10-22 21:34:00,114.16,114.18,114.16,114.17,2036700004.0
2007-10-22 21:35:00,114.16,114.17,114.16,114.16,2036700004.0
2007-10-22 21:36:00,114.15,114.16,114.14,114.15,2036700004.0
2007-10-22 21:37:00,114.16,114.175,114.16,114.165,2036700004.0
2007-10-22 21:38:00,114.165,114.165,114.15,114.15,983399998.0
2007-10-22 21:39:00,114.15,114.16,114.145,114.155,887400004.0
2007-10-22 21:40:00,114.155,114.2,114.15,114.18,938200000.0
2007-10-22 21:41:00,114.195,114.21,114.185,114.205,1629600006.0
2007-10-22 21:42:00,114.205,114.25,114.205,114.25,2007200021.0
2007-10-22 21:43:00,114.25,114.28,114.25,114.28,1937300000.0
2007-10-22 21:44:00,114.28,114.325,114.275,114.31,1937300000.0
2007-10-22 21:45:00,114.31,114.31,114.26,114.27,2081600000.0
2007-10-22 21:46:00,114.25,114.27,114.23,114.26,1217700000.0
2007-10-22 21:47:00,114.27,114.27,114.25,114.25,1217700000.0
2007-10-22 21:48:00,114.26,114.27,114.25,114.26,1217700000.0
2007-10-22 21:49:00,114.25,114.26,114.25,114.25,1217700000.0
2007-10-22 21:50:00,114.26,114.27,114.25,114.25,1217700000.0
2007-10-22 21:51:00,114.26,114.29,114.26,114.29,1217700000.0
2007-10-22 21:52:00,114.305,114.31,114.29,114.305,1217700000.0
2007-10-22 21:53:00,114.305,114.305,114.28,114.305,1732899974.0
2007-10-22 21:54:00,114.305,114.31,114.29,114.29,969800000.0
2007-10-22 21:55:00,114.29,114.3,114.275,114.29,1349300002.0
2007-10-22 21:56:00,114.29,114.305,114.29,114.3,1146000000.0
2007-10-22 21:57:00,114.3,114.3,114.28,114.28,1249900000.0
2007-10-22 21:58:00,114.27,114.27,114.27,114.27,1249900000.0
2007-10-22 21:59:00,114.285,114.3,114.27,114.295,1249900000.0
2007-10-22 22:00:00,114.295,114.3,114.275,114.3,1225900000.0
2007-10-22 22:01:00,114.3,114.31,114.295,114.305,1208600000.0
2007-10-22 22:02:00,114.305,114.32,114.3,114.315,1653300000.0
2007-10-22 22:03:00,114.315,114.335,114.315,114.325,1481400001.0
2007-10-22 22:04:00,114.325,114.34,114.325,114.33,1739400000.0
2007-10-22 22:05:00,114.33,114.33,114.33,114.33,968800000.0
2007-10-22 22:06:00,114.34,114.34,114.32,114.34,968800000.0
2007-10-22 22:07:00,114.345,114.355,114.335,114.355,968800000.0
2007-10-22 22:08:00,114.355,114.355,114.315,114.33,1570000000.0
2007-10-22 22:09:00,114.33,114.33,114.275,114.29,1565080000.0
2007-10-22 22:10:00,114.29,114.29,114.275,114.275,1851999999.0
2007-10-22 22:11:00,114.275,114.29,114.275,114.285,1132700000.0
2007-10-22 22:12:00,114.285,114.29,114.275,114.275,1355800000.0
2007-10-22 22:13:00,114.26,114.27,114.25,114.26,1328100000.0
2007-10-22 22:14:00,114.27,114.275,114.235,114.235,1328100000.0
2007-10-22 22:15:00,114.235,114.265,114.235,114.26,1070000000.0
2007-10-22 22:16:00,114.26,114.28,114.26,114.275,1252000000.0
2007-10-22 22:17:00,114.275,114.29,114.27,114.28,2084000000.0
2007-10-22 22:18:00,114.28,114.3,114.28,114.29,1696800000.0
2007-10-22 22:19:00,114.29,114.3,114.26,114.28,1466300000.0
2007-10-22 22:20:00,114.28,114.285,114.27,114.28,1944100000.0
2007-10-22 22:21:00,114.28,114.28,114.255,114.26,1476200011.0
2007-10-22 22:22:00,114.26,114.275,114.26,114.27,1607800000.0
2007-10-22 22:23:00,114.265,114.28,114.26,114.26,1604500000.0
2007-10-22 22:24:00,114.26,114.28,114.26,114.265,1486900000.0
2007-10-22 22:25:00,114.265,114.28,114.265,114.275,1913600000.0
2007-10-22 22:26:00,114.275,114.305,114.275,114.285,1319600000.0
2007-10-22 22:27:00,114.285,114.31,114.265,114.295,1517200000.0
2007-10-22 22:28:00,114.27,114.3,114.27,114.3,1513099999.0
2007-10-22 22:29:00,114.31,114.31,114.28,114.3,1513099999.0
2007-10-22 22:30:00,114.315,114.38,114.315,114.34,1513099999.0
2007-10-22 22:31:00,114.34,114.385,114.34,114.375,1918400000.0
2007-10-22 22:32:00,114.375,114.385,114.37,114.38,1520000000.0
2007-10-22 22:33:00,114.38,114.405,114.38,114.395,1029700000.0
2007-10-22 22:34:00,114.38,114.39,114.37,114.39,1766400000.0
2007-10-22 22:35:00,114.395,114.425,114.385,114.405,1766400000.0
2007-10-22 22:36:00,114.415,114.415,114.37,114.37,1894800001.0
2007-10-22 22:37:00,114.36,114.39,114.36,114.38,1294980000.0
2007-10-22 22:38:00,114.39,114.39,114.37,114.37,1294980000.0
2007-10-22 22:39:00,114.36,114.43,114.36,114.43,1294980000.0
2007-10-22 22:40:00,114.435,114.445,114.42,114.445,1294980000.0
2007-10-22 22:41:00,114.445,114.53,114.445,114.475,2142599989.0
2007-10-22 22:42:00,114.475,114.515,114.475,114.49,1498000002.0
2007-10-22 22:43:00,114.485,114.52,114.485,114.51,1968600008.0
2007-10-22 22:44:00,114.51,114.54,114.505,114.51,1428000000.0
2007-10-22 22:45:00,114.51,114.525,114.505,114.52,2095200000.0
2007-10-22 22:46:00,114.52,114.52,114.5,114.51,1748000000.0
2007-10-22 22:47:00,114.525,114.53,114.515,114.52,1748000000.0
2007-10-22 22:48:00,114.52,114.52,114.51,114.515,739300000.0
2007-10-22 22:49:00,114.515,114.515,114.51,114.51,893300000.0
2007-10-22 22:50:00,114.51,114.51,114.495,114.505,841600001.0
2007-10-22 22:51:00,114.505,114.505,114.475,114.485,966000000.0
2007-10-22 22:52:00,114.485,114.535,114.465,114.53,800000000.0
2007-10-22 22:53:00,114.53,114.61,114.53,114.57,1491700000.0
2007-10-22 22:54:00,114.56,114.57,114.55,114.57,1491700000.0
2007-10-22 22:55:00,114.575,114.6,114.555,114.56,1491700000.0
2007-10-22 22:56:00,114.54,114.55,114.53,114.53,1950500000.0
2007-10-22 22:57:00,114.55,114.585,114.54,114.565,1950500000.0
2007-10-22 22:58:00,114.55,114.56,114.55,114.55,2000000000.0
2007-10-22 22:59:00,114.54,114.56,114.53,114.53,2000000000.0
2007-10-22 23:00:00,114.54,114.55,114.54,114.55,2000000000.0
2007-10-22 23:01:00,114.56,114.56,114.55,114.55,2000000000.0
2007-10-22 23:02:00,114.55,114.56,114.54,114.56,2000000000.0
2007-10-22 23:03:00,114.56,114.56,114.52,114.54,1157400000.0
2007-10-22 23:04:00,114.53,114.54,114.51,114.52,1157400000.0
2007-10-22 23:05:00,114.47,114.55,114.47,114.52,1157400000.0
2007-10-22 23:06:00,114.53,114.53,114.47,114.47,1157400000.0
2007-10-22 23:07:00,114.48,114.48,114.47,114.48,1157400000.0
2007-10-22 23:08:00,114.48,114.485,114.435,114.445,1157400000.0
2007-10-22 23:09:00,114.435,114.475,114.435,114.435,876300000.0
2007-10-22 23:10:00,114.43,114.43,114.39,114.39,1575100000.0
2007-10-22 23:11:00,114.405,114.425,114.37,114.37,1575100000.0
2007-10-22 23:12:00,114.34,114.35,114.34,114.35,903200000.0
2007-10-22 23:13:00,114.36,114.415,114.36,114.415,903200000.0
2007-10-22 23:14:00,114.415,114.415,114.4,114.415,842000000.0
2007-10-22 23:15:00,114.415,114.43,114.405,114.43,1058000000.0
2007-10-22 23:16:00,114.43,114.43,114.425,114.425,1052000000.0
2007-10-22 23:17:00,114.42,114.43,114.41,114.41,1153200000.0
2007-10-22 23:18:00,114.42,114.425,114.4,114.415,1153200000.0
2007-10-22 23:19:00,114.415,114.415,114.405,114.41,686800000.0
2007-10-22 23:20:00,114.415,114.415,114.405,114.405,473600000.0
2007-10-22 23:21:00,114.405,114.415,114.395,114.4,1982300000.0
2007-10-22 23:23:00,114.395,114.415,114.395,114.41,1361200000.0
2007-10-22 23:24:00,114.41,114.41,114.395,114.405,827200000.0
2007-10-22 23:25:00,114.405,114.415,114.385,114.415,1673299971.0
2007-10-22 23:26:00,114.415,114.425,114.41,114.415,843400000.0
2007-10-22 23:27:00,114.415,114.435,114.415,114.435,614000000.0
2007-10-22 23:28:00,114.435,114.435,114.435,114.435,476800000.0
2007-10-22 23:29:00,114.435,114.445,114.435,114.44,934600000.0
2007-10-22 23:30:00,114.45,114.46,114.44,114.46,1305200000.0
2007-10-22 23:31:00,114.47,114.53,114.47,114.51,1305200000.0
2007-10-22 23:32:00,114.52,114.53,114.52,114.53,1305200000.0
2007-10-22 23:33:00,114.52,114.53,114.52,114.52,1305200000.0
2007-10-22 23:34:00,114.53,114.53,114.52,114.53,1305200000.0
2007-10-22 23:35:00,114.54,114.54,114.52,114.52,1305200000.0
2007-10-22 23:36:00,114.535,114.54,114.51,114.515,1305200000.0
2007-10-22 23:37:00,114.515,114.515,114.465,114.49,1646200000.0
2007-10-22 23:38:00,114.49,114.49,114.48,114.48,1608000000.0
2007-10-22 23:39:00,114.48,114.48,114.45,114.455,1215400000.0
2007-10-22 23:40:00,114.46,114.46,114.45,114.45,1677600000.0
2007-10-22 23:41:00,114.44,114.44,114.44,114.44,1677600000.0
2007-10-22 23:42:00,114.43,114.43,114.43,114.43,1677600000.0
2007-10-22 23:43:00,114.445,114.445,114.44,114.445,1677600000.0
2007-10-22 23:45:00,114.44,114.49,114.43,114.49,1568300000.0
2007-10-22 23:46:00,114.465,114.495,114.455,114.48,1568300000.0
2007-10-22 23:47:00,114.48,114.48,114.47,114.47,1560800000.0
2007-10-22 23:48:00,114.475,114.48,114.47,114.48,1748000000.0
2007-10-22 23:49:00,114.48,114.49,114.47,114.48,1878400000.0
2007-10-22 23:50:00,114.49,114.49,114.48,114.48,1878400000.0
2007-10-22 23:51:00,114.485,114.485,114.475,114.485,1878400000.0
2007-10-22 23:53:00,114.5,114.5,114.48,114.48,2057300000.0
2007-10-22 23:55:00,114.475,114.485,114.475,114.48,2057300000.0
2007-10-22 23:56:00,114.48,114.485,114.465,114.465,2053100000.0
2007-10-22 23:57:00,114.49,114.49,114.49,114.49,1527700000.0
2007-10-22 23:58:00,114.48,114.5,114.475,114.5,1527700000.0
2007-10-22 23:59:00,114.49,114.49,114.49,114.49,1378800000.0
2007-10-23 00:01:00,114.51,114.51,114.51,114.51,1378800000.0
2007-10-23 00:03:00,114.5,114.5,114.49,114.49,1378800000.0
2007-10-23 00:05:00,114.5,114.5,114.5,114.5,1378800000.0
2007-10-23 00:07:00,114.51,114.51,114.49,114.49,1378800000.0
2007-10-23 00:09:00,114.51,114.51,114.51,114.51,1378800000.0
2007-10-23 00:12:00,114.5,114.5,114.49,114.49,1378800000.0
2007-10-23 00:13:00,114.48,114.49,114.48,114.49,1378800000.0
2007-10-23 00:14:00,114.48,114.5,114.48,114.5,1378800000.0
2007-10-23 00:15:00,114.51,114.51,114.5,114.5,1378800000.0
2007-10-23 00:16:00,114.51,114.52,114.5,114.52,1378800000.0
2007-10-23 00:17:00,114.51,114.55,114.51,114.53,1378800000.0
2007-10-23 00:18:00,114.54,114.55,114.54,114.54,1378800000.0
2007-10-23 00:19:00,114.55,114.6,114.55,114.57,1378800000.0
2007-10-23 00:20:00,114.59,114.61,114.59,114.61,1378800000.0
2007-10-23 00:21:00,114.6,114.61,114.6,114.61,1378800000.0
2007-10-23 00:22:00,114.62,114.62,114.62,114.62,1378800000.0
2007-10-23 00:23:00,114.63,114.63,114.62,114.62,1378800000.0
2007-10-23 00:25:00,114.61,114.62,114.61,114.61,1378800000.0
2007-10-23 00:26:00,114.62,114.62,114.61,114.61,1378800000.0
2007-10-23 00:27:00,114.6,114.61,114.6,114.6,1378800000.0
2007-10-23 00:28:00,114.61,114.62,114.6,114.61,1378800000.0
2007-10-23 00:29:00,114.6,114.61,114.6,114.61,1378800000.0
2007-10-23 00:30:00,114.62,114.62,114.6,114.6,1378800000.0
2007-10-23 00:31:00,114.62,114.62,114.6,114.6,1378800000.0
2007-10-23 00:32:00,114.61,114.62,114.61,114.62,1378800000.0
2007-10-23 00:33:00,114.63,114.63,114.61,114.61,1378800000.0
2007-10-23 00:34:00,114.62,114.62,114.58,114.6,1378800000.0
2007-10-23 00:35:00,114.59,114.61,114.59,114.61,1378800000.0
2007-10-23 00:36:00,114.6,114.6,114.6,114.6,1378800000.0
2007-10-23 00:38:00,114.59,114.59,114.56,114.57,1378800000.0
2007-10-23 00:40:00,114.57,114.58,114.56,114.58,1378800000.0
2007-10-23 00:41:00,114.58,114.58,114.57,114.58,1930700000.0
2007-10-23 00:43:00,114.54,114.55,114.54,114.54,1542000000.0
2007-10-23 00:44:00,114.55,114.56,114.54,114.56,1542000000.0
2007-10-23 00:45:00,114.57,114.58,114.56,114.58,1542000000.0
2007-10-23 00:46:00,114.58,114.58,114.56,114.56,1668000000.0
2007-10-23 00:47:00,114.54,114.54,114.54,114.54,1956000005.0
2007-10-23 00:48:00,114.545,114.56,114.545,114.55,1956000005.0
2007-10-23 00:49:00,114.55,114.55,114.5,114.5,1478900000.0
2007-10-23 00:50:00,114.5,114.5,114.475,114.475,1663700000.0
2007-10-23 00:51:00,114.47,114.47,114.45,114.45,1371600000.0
2007-10-23 00:52:00,114.465,114.465,114.415,114.46,1371600000.0
2007-10-23 00:53:00,114.45,114.45,114.45,114.45,1863099979.0
2007-10-23 00:54:00,114.445,114.445,114.42,114.43,1863099979.0
2007-10-23 00:55:00,114.44,114.45,114.43,114.43,2132200000.0
2007-10-23 00:56:00,114.435,114.45,114.435,114.44,2132200000.0
2007-10-23 00:57:00,114.44,114.45,114.435,114.435,1851500000.0
2007-10-23 00:58:00,114.435,114.45,114.43,114.435,1055800000.0
2007-10-23 00:59:00,114.435,114.445,114.415,114.445,1230100009.0
2007-10-23 01:00:00,114.445,114.45,114.435,114.45,1182900000.0
2007-10-23 01:01:00,114.43,114.44,114.43,114.44,1491550000.0
2007-10-23 01:02:00,114.43,114.44,114.43,114.44,1491550000.0
2007-10-23 01:03:00,114.45,114.45,114.445,114.445,1491550000.0
2007-10-23 01:04:00,114.44,114.45,114.43,114.44,1294100000.0
2007-10-23 01:05:00,114.43,114.44,114.43,114.43,1294100000.0
2007-10-23 01:06:00,114.45,114.45,114.44,114.44,1294100000.0
2007-10-23 01:07:00,114.44,114.445,114.435,114.435,2008600000.0
2007-10-23 01:08:00,114.435,114.435,114.395,114.405,1710900000.0
2007-10-23 01:09:00,114.405,114.42,114.355,114.39,1246299997.0
2007-10-23 01:10:00,114.39,114.43,114.37,114.405,1340400000.0
2007-10-23 01:11:00,114.405,114.41,114.395,114.405,1850699998.0
2007-10-23 01:12:00,114.405,114.42,114.395,114.405,1064299992.0
2007-10-23 01:13:00,114.405,114.41,114.395,114.405,1382600000.0
2007-10-23 01:14:00,114.405,114.42,114.4,114.4,1750400000.0
2007-10-23 01:15:00,114.4,114.405,114.395,114.4,946000000.0
2007-10-23 01:16:00,114.4,114.4,114.39,114.39,1379100000.0
2007-10-23 01:17:00,114.395,114.445,114.39,114.44,2058199997.0
2007-10-23 01:18:00,114.44,114.455,114.415,114.45,1490400001.0
2007-10-23 01:19:00,114.45,114.47,114.45,114.47,695200000.0
2007-10-23 01:20:00,114.47,114.47,114.465,114.465,793600000.0
2007-10-23 01:21:00,114.46,114.51,114.46,114.5,1276800000.0
2007-10-23 01:22:00,114.515,114.53,114.515,114.52,1276800000.0
2007-10-23 01:23:00,114.52,114.565,114.52,114.545,1280800000.0
2007-10-23 01:24:00,114.545,114.57,114.545,114.565,1039200000.0
2007-10-23 01:25:00,114.565,114.605,114.565,114.585,992400000.0
2007-10-23 01:26:00,114.585,114.61,114.575,114.595,1849799982.0
2007-10-23 01:27:00,114.595,114.6,114.54,114.545,1747900000.0
2007-10-23 01:28:00,114.545,114.56,114.48,114.49,1670800000.0
2007-10-23 01:29:00,114.49,114.545,114.49,114.51,1201900000.0
2007-10-23 01:30:00,114.51,114.535,114.51,114.535,837600000.0
2007-10-23 01:31:00,114.535,114.535,114.5,114.505,836000000.0
2007-10-23 01:32:00,114.505,114.515,114.495,114.5,1911900013.0
2007-10-23 01:33:00,114.5,114.5,114.455,114.47,2134700011.0
2007-10-23 01:34:00,114.45,114.46,114.45,114.45,1195200000.0
2007-10-23 01:35:00,114.44,114.44,114.42,114.42,1195200000.0
2007-10-23 01:36:00,114.43,114.43,114.41,114.41,1195200000.0
2007-10-23 01:37:00,114.42,114.42,114.4,114.4,1195200000.0
2007-10-23 01:38:00,114.41,114.43,114.41,114.42,1195200000.0
2007-10-23 01:39:00,114.41,114.42,114.41,114.42,1195200000.0
2007-10-23 01:40:00,114.43,114.43,114.43,114.43,1195200000.0
2007-10-23 01:41:00,114.445,114.455,114.445,114.445,1195200000.0
2007-10-23 01:42:00,114.445,114.475,114.445,114.475,1450400000.0
2007-10-23 01:43:00,114.475,114.475,114.455,114.465,1078800000.0
2007-10-23 01:44:00,114.465,114.465,114.435,114.435,2096800000.0
2007-10-23 01:45:00,114.435,114.445,114.41,114.445,752600000.0
2007-10-23 01:46:00,114.43,114.43,114.4,114.4,956799996.0
2007-10-23 01:47:00,114.41,114.41,114.39,114.39,956799996.0
2007-10-23 01:48:00,114.38,114.39,114.38,114.38,956799996.0
2007-10-23 01:49:00,114.37,114.39,114.37,114.37,956799996.0
2007-10-23 01:50:00,114.38,114.38,114.37,114.37,956799996.0
2007-10-23 01:51:00,114.36,114.37,114.36,114.36,956799996.0
2007-10-23 01:52:00,114.37,114.435,114.365,114.435,956799996.0
2007-10-23 01:53:00,114.435,114.435,114.405,114.405,1346000020.0
2007-10-23 01:54:00,114.42,114.42,114.4,114.4,1962700000.0
2007-10-23 01:55:00,114.405,114.405,114.38,114.39,1962700000.0
2007-10-23 01:56:00,114.39,114.395,114.38,114.395,1966200000.0
2007-10-23 01:57:00,114.38,114.38,114.37,114.37,1132800000.0
2007-10-23 01:58:00,114.38,114.385,114.36,114.375,1132800000.0
2007-10-23 01:59:00,114.37,114.39,114.36,114.39,2140000000.0
2007-10-23 02:00:00,114.39,114.395,114.335,114.34,2140000000.0
2007-10-23 02:01:00,114.34,114.37,114.33,114.37,1879500012.0
2007-10-23 02:02:00,114.375,114.4,114.355,114.37,1879500012.0
2007-10-23 02:03:00,114.365,114.37,114.335,114.345,2098400000.0
2007-10-23 02:04:00,114.34,114.34,114.32,114.32,1880000000.0
2007-10-23 02:05:00,114.325,114.335,114.285,114.31,1880000000.0
2007-10-23 02:06:00,114.29,114.31,114.28,114.3,1070400000.0
2007-10-23 02:07:00,114.31,114.32,114.3,114.32,1070400000.0
2007-10-23 02:08:00,114.33,114.37,114.33,114.37,1070400000.0
2007-10-23 02:09:00,114.375,114.38,114.35,114.355,1070400000.0
2007-10-23 02:10:00,114.34,114.35,114.34,114.34,1834999999.0
2007-10-23 02:11:00,114.35,114.35,114.34,114.34,1834999999.0
2007-10-23 02:12:00,114.355,114.36,114.335,114.335,1834999999.0
2007-10-23 02:13:00,114.32,114.33,114.32,114.32,1624000000.0
2007-10-23 02:14:00,114.31,114.32,114.31,114.31,1624000000.0
2007-10-23 02:15:00,114.32,114.38,114.32,114.37,1624000000.0
2007-10-23 02:16:00,114.37,114.37,114.37,114.37,1529500000.0
2007-10-23 02:17:00,114.375,114.38,114.365,114.38,1529500000.0
2007-10-23 02:18:00,114.38,114.43,114.38,114.4,995600000.0
2007-10-23 02:19:00,114.4,114.42,114.395,114.405,912700000.0
2007-10-23 02:20:00,114.405,114.405,114.4,114.405,603700000.0
2007-10-23 02:21:00,114.405,114.42,114.405,114.415,1072100000.0
2007-10-23 02:22:00,114.415,114.425,114.415,114.425,795800000.0
2007-10-23 02:23:00,114.425,114.435,114.395,114.405,1832300020.0
2007-10-23 02:24:00,114.405,114.405,114.39,114.405,796800000.0
2007-10-23 02:25:00,114.405,114.415,114.38,114.385,1283800000.0
2007-10-23 02:26:00,114.385,114.405,114.375,114.405,1269400000.0
2007-10-23 02:27:00,114.405,114.405,114.375,114.39,2041299984.0
2007-10-23 02:28:00,114.39,114.41,114.39,114.395,1329300006.0
2007-10-23 02:29:00,114.395,114.405,114.395,114.405,1535300000.0
2007-10-23 02:30:00,114.405,114.42,114.405,114.41,1243900000.0
2007-10-23 02:31:00,114.41,114.415,114.365,114.375,1700599998.0
2007-10-23 02:32:00,114.37,114.375,114.34,114.355,1240100000.0
2007-10-23 02:33:00,114.355,114.355,114.325,114.35,1632100000.0
2007-10-23 02:34:00,114.35,114.35,114.335,114.345,2080699990.0
2007-10-23 02:35:00,114.35,114.36,114.33,114.33,1599600000.0
2007-10-23 02:36:00,114.34,114.34,114.33,114.34,1599600000.0
2007-10-23 02:37:00,114.33,114.34,114.31,114.33,1599600000.0
2007-10-23 02:38:00,114.34,114.34,114.3,114.305,1599600000.0
2007-10-23 02:39:00,114.305,114.31,114.3,114.305,2110500000.0
2007-10-23 02:40:00,114.3,114.31,114.3,114.305,1522200000.0
2007-10-23 02:41:00,114.305,114.305,114.26,114.265,1739700000.0
2007-10-23 02:42:00,114.265,114.27,114.245,114.27,1528900000.0
2007-10-23 02:43:00,114.25,114.3,114.25,114.28,1728200000.0
2007-10-23 02:44:00,114.27,114.29,114.27,114.28,1728200000.0
2007-10-23 02:45:00,114.285,114.29,114.285,114.285,1728200000.0
2007-10-23 02:46:00,114.28,114.29,114.27,114.29,1515500000.0
2007-10-23 02:47:00,114.3,114.3,114.29,114.3,1515500000.0
2007-10-23 02:48:00,114.29,114.3,114.29,114.3,1515500000.0
2007-10-23 02:49:00,114.305,114.32,114.305,114.315,1515500000.0
2007-10-23 02:50:00,114.315,114.315,114.305,114.305,1545900000.0
2007-10-23 02:51:00,114.31,114.32,114.3,114.31,1577700000.0
2007-10-23 02:52:00,114.32,114.32,114.31,114.32,1577700000.0
2007-10-23 02:53:00,114.32,114.36,114.32,114.36,1577700000.0
2007-10-23 02:54:00,114.36,114.38,114.36,114.37,900800000.0
2007-10-23 02:55:00,114.35,114.36,114.35,114.35,1624400000.0
2007-10-23 02:56:00,114.36,114.365,114.35,114.36,1624400000.0
2007-10-23 02:57:00,114.36,114.36,114.35,114.36,904200000.0
2007-10-23 02:58:00,114.36,114.365,114.35,114.36,715300000.0
2007-10-23 02:59:00,114.36,114.36,114.345,114.345,935900000.0
2007-10-23 03:00:00,114.345,114.35,114.325,114.345,1776399996.0
2007-10-23 03:01:00,114.34,114.36,114.335,114.35,1449599985.0
2007-10-23 03:02:00,114.35,114.365,114.35,114.36,747600001.0
2007-10-23 03:03:00,114.36,114.36,114.34,114.36,770000002.0
2007-10-23 03:04:00,114.36,114.36,114.345,114.35,1295000000.0
2007-10-23 03:05:00,114.35,114.36,114.35,114.36,844700000.0
2007-10-23 03:06:00,114.36,114.365,114.355,114.36,1771599940.0
2007-10-23 03:07:00,114.36,114.36,114.345,114.36,961700006.0
2007-10-23 03:08:00,114.36,114.36,114.35,114.35,547800000.0
2007-10-23 03:09:00,114.345,114.36,114.345,114.355,334800000.0
2007-10-23 03:10:00,114.355,114.355,114.325,114.325,1232300004.0
2007-10-23 03:11:00,114.33,114.34,114.325,114.34,1286000019.0
2007-10-23 03:12:00,114.34,114.34,114.33,114.33,673900000.0
2007-10-23 03:13:00,114.33,114.36,114.33,114.355,823300000.0
2007-10-23 03:14:00,114.355,114.36,114.335,114.36,1032600000.0
2007-10-23 03:15:00,114.36,114.38,114.345,114.38,1063900000.0
2007-10-23 03:16:00,114.38,114.39,114.375,114.39,1601200000.0
2007-10-23 03:17:00,114.39,114.4,114.355,114.36,1638100006.0
2007-10-23 03:18:00,114.355,114.375,114.355,114.36,2050100000.0
2007-10-23 03:19:00,114.36,114.375,114.36,114.36,1066300000.0
2007-10-23 03:20:00,114.36,114.365,114.355,114.355,853600000.0
2007-10-23 03:21:00,114.36,114.375,114.355,114.365,810100000.0
2007-10-23 03:22:00,114.365,114.365,114.355,114.36,1780000000.0
2007-10-23 03:23:00,114.36,114.375,114.355,114.36,1311700000.0
2007-10-23 03:24:00,114.36,114.365,114.355,114.365,2069100064.0
2007-10-23 03:25:00,114.365,114.375,114.345,114.375,1687199999.0
2007-10-23 03:26:00,114.375,114.39,114.37,114.38,1370300000.0
2007-10-23 03:27:00,114.38,114.38,114.36,114.365,1432300000.0
2007-10-23 03:28:00,114.365,114.375,114.36,114.37,1110100000.0
2007-10-23 03:29:00,114.37,114.385,114.365,114.385,2089999991.0
2007-10-23 03:30:00,114.385,114.385,114.365,114.37,1067699998.0
2007-10-23 03:31:00,114.36,114.37,114.36,114.37,1380300002.0
2007-10-23 03:32:00,114.36,114.37,114.34,114.37,1380300002.0
2007-10-23 03:33:00,114.36,114.37,114.36,114.36,1380300002.0
2007-10-23 03:34:00,114.365,114.37,114.355,114.355,1380300002.0
2007-10-23 03:35:00,114.36,114.36,114.36,114.36,1671800018.0
2007-10-23 03:36:00,114.365,114.375,114.365,114.37,1671800018.0
2007-10-23 03:37:00,114.37,114.37,114.36,114.37,1758000000.0
2007-10-23 03:38:00,114.38,114.4,114.38,114.39,1758000000.0
2007-10-23 03:39:00,114.4,114.4,114.39,114.39,1758000000.0
2007-10-23 03:40:00,114.4,114.42,114.39,114.42,1758000000.0
2007-10-23 03:41:00,114.41,114.41,114.39,114.4,1758000000.0
2007-10-23 03:42:00,114.39,114.4,114.39,114.39,1758000000.0
2007-10-23 03:43:00,114.4,114.4,114.38,114.4,1758000000.0
2007-10-23 03:44:00,114.4,114.405,114.385,114.39,1758000000.0
2007-10-23 03:45:00,114.39,114.39,114.38,114.38,1095400001.0
2007-10-23 03:46:00,114.39,114.39,114.38,114.38,1095400001.0
2007-10-23 03:47:00,114.37,114.39,114.37,114.38,1095400001.0
2007-10-23 03:48:00,114.39,114.4,114.38,114.4,1095400001.0
2007-10-23 03:49:00,114.41,114.42,114.4,114.42,1095400001.0
2007-10-23 03:50:00,114.43,114.43,114.42,114.43,1095400001.0
2007-10-23 03:51:00,114.42,114.44,114.42,114.44,1095400001.0
2007-10-23 03:52:00,114.43,114.44,114.43,114.43,1095400001.0
2007-10-23 03:53:00,114.44,114.44,114.44,114.44,1095400001.0
2007-10-23 03:54:00,114.45,114.45,114.435,114.445,1095400001.0
2007-10-23 03:55:00,114.43,114.44,114.43,114.43,1228900000.0
2007-10-23 03:57:00,114.44,114.46,114.44,114.46,1228900000.0
2007-10-23 03:58:00,114.46,114.465,114.46,114.465,1081000000.0
2007-10-23 03:59:00,114.465,114.465,114.435,114.435,978499998.0
2007-10-23 04:00:00,114.43,114.44,114.42,114.43,774400000.0
2007-10-23 04:01:00,114.445,114.445,114.44,114.44,774400000.0
2007-10-23 04:02:00,114.44,114.465,114.435,114.455,1696100011.0
2007-10-23 04:03:00,114.455,114.47,114.45,114.465,1951099973.0
2007-10-23 04:04:00,114.45,114.47,114.45,114.45,1411500000.0
2007-10-23 04:05:00,114.46,114.475,114.46,114.465,1411500000.0
2007-10-23 04:06:00,114.47,114.48,114.47,114.48,1765800004.0
2007-10-23 04:07:00,114.47,114.49,114.47,114.49,1765800004.0
2007-10-23 04:08:00,114.49,114.5,114.485,114.49,1765800004.0
2007-10-23 04:09:00,114.49,114.49,114.465,114.47,1411600001.0
2007-10-23 04:10:00,114.47,114.47,114.46,114.47,1506500000.0
2007-10-23 04:11:00,114.47,114.47,114.46,114.465,1806600000.0
2007-10-23 04:12:00,114.465,114.48,114.465,114.47,1951600000.0
2007-10-23 04:14:00,114.465,114.47,114.455,114.465,1394100000.0
2007-10-23 04:15:00,114.47,114.47,114.465,114.47,1964700000.0
2007-10-23 04:16:00,114.45,114.46,114.44,114.45,1632700000.0
2007-10-23 04:18:00,114.46,114.47,114.46,114.47,1632700000.0
2007-10-23 04:19:00,114.49,114.5,114.48,114.49,1632700000.0
2007-10-23 04:20:00,114.47,114.48,114.46,114.47,2136000000.0
2007-10-23 04:21:00,114.475,114.5,114.47,114.5,2136000000.0
2007-10-23 04:22:00,114.5,114.52,114.495,114.52,1847600000.0
2007-10-23 04:23:00,114.5,114.5,114.49,114.49,1671600001.0
2007-10-23 04:24:00,114.485,114.505,114.485,114.505,1671600001.0
2007-10-23 04:25:00,114.505,114.52,114.5,114.505,1325600000.0
2007-10-23 04:26:00,114.49,114.5,114.49,114.49,1293700000.0
2007-10-23 04:27:00,114.505,114.51,114.5,114.5,1293700000.0
2007-10-23 04:28:00,114.5,114.52,114.495,114.51,1829800000.0
2007-10-23 04:29:00,114.52,114.52,114.51,114.51,1886800000.0
2007-10-23 04:30:00,114.5,114.52,114.49,114.5,1886800000.0
2007-10-23 04:31:00,114.49,114.5,114.49,114.49,1886800000.0
2007-10-23 04:32:00,114.48,114.49,114.48,114.49,1886800000.0
2007-10-23 04:34:00,114.5,114.5,114.46,114.47,1886800000.0
2007-10-23 04:35:00,114.47,114.48,114.465,114.48,2009200000.0
2007-10-23 04:38:00,114.48,114.48,114.46,114.48,1610299995.0
2007-10-23 04:39:00,114.49,114.49,114.465,114.48,1610299995.0
2007-10-23 04:40:00,114.48,114.48,114.465,114.475,1576599994.0
2007-10-23 04:41:00,114.475,114.475,114.46,114.475,1175200000.0
2007-10-23 04:42:00,114.475,114.475,114.43,114.43,1515400000.0
2007-10-23 04:43:00,114.43,114.44,114.43,114.435,1986199983.0
2007-10-23 04:44:00,114.44,114.46,114.425,114.45,1920100004.0
2007-10-23 04:45:00,114.43,114.44,114.42,114.44,1947600000.0
2007-10-23 04:46:00,114.45,114.45,114.45,114.45,1947600000.0
2007-10-23 04:47:00,114.465,114.465,114.445,114.445,1947600000.0
2007-10-23 04:48:00,114.45,114.46,114.44,114.45,1169099989.0
2007-10-23 04:49:00,114.455,114.46,114.45,114.45,1169099989.0
2007-10-23 04:50:00,114.45,114.48,114.45,114.465,839100000.0
2007-10-23 04:51:00,114.465,114.5,114.465,114.465,1131700000.0
2007-10-23 04:52:00,114.465,114.49,114.465,114.49,892500000.0
2007-10-23 04:53:00,114.49,114.49,114.48,114.49,1441100000.0
2007-10-23 04:54:00,114.5,114.5,114.475,114.49,1441100000.0
2007-10-23 04:55:00,114.485,114.49,114.46,114.47,1719799999.0
2007-10-23 04:56:00,114.47,114.48,114.465,114.465,1908600000.0
2007-10-23 04:57:00,114.47,114.47,114.46,114.47,2090100000.0
2007-10-23 04:58:00,114.46,114.46,114.45,114.45,2090100000.0
2007-10-23 04:59:00,114.46,114.46,114.42,114.43,2090100000.0
2007-10-23 05:00:00,114.43,114.44,114.43,114.44,2033399968.0
2007-10-23 05:01:00,114.43,114.46,114.43,114.44,2033399968.0
2007-10-23 05:02:00,114.45,114.45,114.44,114.44,2033399968.0
2007-10-23 05:03:00,114.45,114.45,114.45,114.45,2033399968.0
2007-10-23 05:04:00,114.455,114.455,114.445,114.45,2033399968.0
2007-10-23 05:05:00,114.44,114.46,114.44,114.45,1925799996.0
2007-10-23 05:06:00,114.46,114.46,114.46,114.46,1925799996.0
2007-10-23 05:08:00,114.45,114.45,114.45,114.45,1925799996.0
2007-10-23 05:09:00,114.45,114.455,114.445,114.455,1925799996.0
2007-10-23 05:10:00,114.46,114.46,114.45,114.45,1741800000.0
2007-10-23 05:11:00,114.46,114.46,114.45,114.45,1741800000.0
2007-10-23 05:12:00,114.46,114.46,114.45,114.45,1741800000.0
2007-10-23 05:13:00,114.46,114.46,114.46,114.46,1741800000.0
2007-10-23 05:14:00,114.47,114.48,114.46,114.46,1741800000.0
2007-10-23 05:15:00,114.47,114.48,114.47,114.48,1741800000.0
2007-10-23 05:16:00,114.49,114.49,114.48,114.49,1741800000.0
2007-10-23 05:17:00,114.5,114.52,114.49,114.52,1741800000.0
2007-10-23 05:18:00,114.51,114.53,114.51,114.51,1741800000.0
2007-10-23 05:19:00,114.52,114.53,114.51,114.52,1741800000.0
2007-10-23 05:20:00,114.51,114.52,114.51,114.52,1741800000.0
2007-10-23 05:21:00,114.53,114.54,114.525,114.54,1741800000.0
2007-10-23 05:22:00,114.54,114.54,114.525,114.525,1458000000.0
2007-10-23 05:23:00,114.53,114.53,114.52,114.53,1873600000.0
2007-10-23 05:24:00,114.54,114.56,114.54,114.56,1873600000.0
2007-10-23 05:25:00,114.57,114.58,114.56,114.58,1873600000.0
2007-10-23 05:26:00,114.58,114.58,114.54,114.55,2064800000.0
2007-10-23 05:27:00,114.55,114.57,114.54,114.56,2057700009.0
2007-10-23 05:28:00,114.57,114.57,114.55,114.56,2057700009.0
2007-10-23 05:29:00,114.55,114.56,114.54,114.55,2057700009.0
2007-10-23 05:31:00,114.555,114.575,114.555,114.565,2057700009.0
2007-10-23 05:32:00,114.57,114.57,114.56,114.56,1548800000.0
2007-10-23 05:34:00,114.57,114.58,114.57,114.58,1548800000.0
2007-10-23 05:35:00,114.57,114.61,114.57,114.6,1548800000.0
2007-10-23 05:36:00,114.59,114.6,114.59,114.6,1548800000.0
2007-10-23 05:37:00,114.61,114.63,114.6,114.62,1548800000.0
2007-10-23 05:38:00,114.61,114.62,114.61,114.62,1548800000.0
2007-10-23 05:39:00,114.625,114.635,114.62,114.63,1548800000.0
2007-10-23 05:40:00,114.63,114.645,114.63,114.63,1491600000.0
2007-10-23 05:41:00,114.61,114.62,114.61,114.61,1118699999.0
2007-10-23 05:42:00,114.62,114.63,114.62,114.63,1118699999.0
2007-10-23 05:43:00,114.65,114.66,114.65,114.66,1118699999.0
2007-10-23 05:44:00,114.65,114.66,114.65,114.66,1118699999.0
2007-10-23 05:45:00,114.67,114.67,114.655,114.66,1118699999.0
2007-10-23 05:46:00,114.66,114.66,114.65,114.66,616300000.0
2007-10-23 05:47:00,114.66,114.66,114.645,114.65,1763799984.0
2007-10-23 05:48:00,114.63,114.64,114.62,114.62,2122700000.0
2007-10-23 05:49:00,114.63,114.65,114.63,114.65,2122700000.0
2007-10-23 05:50:00,114.645,114.665,114.62,114.62,2131800016.0
2007-10-23 05:51:00,114.62,114.64,114.62,114.64,728500000.0
2007-10-23 05:52:00,114.64,114.64,114.615,114.625,1456000007.0
2007-10-23 05:53:00,114.625,114.625,114.62,114.625,745600000.0
2007-10-23 05:54:00,114.625,114.63,114.62,114.63,1434700000.0
2007-10-23 05:55:00,114.63,114.64,114.625,114.63,1682000000.0
2007-10-23 05:58:00,114.625,114.63,114.62,114.63,1920300000.0
2007-10-23 05:59:00,114.63,114.63,114.62,114.625,1538700000.0
2007-10-23 06:00:00,114.625,114.63,114.615,114.63,1948100006.0
2007-10-23 06:01:00,114.63,114.63,114.61,114.62,1691200000.0
2007-10-23 06:02:00,114.63,114.63,114.59,114.6,1022300000.0
2007-10-23 06:03:00,114.61,114.61,114.58,114.58,1022300000.0
2007-10-23 06:04:00,114.58,114.585,114.58,114.585,915400000.0
2007-10-23 06:05:00,114.585,114.6,114.585,114.59,799400000.0
2007-10-23 06:06:00,114.59,114.6,114.585,114.595,1806300000.0
2007-10-23 06:08:00,114.59,114.615,114.59,114.605,1320499999.0
2007-10-23 06:09:00,114.605,114.625,114.56,114.56,1290500003.0
2007-10-23 06:10:00,114.565,114.565,114.5,114.52,1687900003.0
2007-10-23 06:11:00,114.52,114.56,114.515,114.56,2048800001.0
2007-10-23 06:12:00,114.54,114.55,114.54,114.55,1606300000.0
2007-10-23 06:13:00,114.56,114.57,114.56,114.57,1606300000.0
2007-10-23 06:14:00,114.585,114.625,114.585,114.585,1606300000.0
2007-10-23 06:15:00,114.585,114.605,114.57,114.6,1338799998.0
2007-10-23 06:16:00,114.6,114.6,114.59,114.595,752900000.0
2007-10-23 06:17:00,114.595,114.605,114.585,114.605,1325399998.0
2007-10-23 06:18:00,114.605,114.605,114.6,114.605,1018800000.0
2007-10-23 06:19:00,114.605,114.61,114.59,114.61,1201400000.0
2007-10-23 06:20:00,114.61,114.615,114.6,114.6,1839500000.0
2007-10-23 06:21:00,114.605,114.62,114.595,114.605,1462699999.0
2007-10-23 06:22:00,114.605,114.61,114.6,114.605,2091199950.0
2007-10-23 06:23:00,114.61,114.63,114.605,114.63,2042699994.0
2007-10-23 06:24:00,114.61,114.62,114.6,114.6,1828999994.0
2007-10-23 06:25:00,114.59,114.6,114.58,114.59,1828999994.0
2007-10-23 06:26:00,114.6,114.61,114.59,114.61,1828999994.0
2007-10-23 06:27:00,114.62,114.63,114.615,114.63,1828999994.0
2007-10-23 06:28:00,114.63,114.64,114.62,114.63,1916899980.0
2007-10-23 06:29:00,114.635,114.65,114.63,114.65,1916899980.0
2007-10-23 06:30:00,114.63,114.64,114.62,114.62,1926900000.0
2007-10-23 06:31:00,114.63,114.63,114.57,114.6,1926900000.0
2007-10-23 06:32:00,114.61,114.61,114.595,114.595,1926900000.0
2007-10-23 06:33:00,114.595,114.62,114.595,114.62,2017400002.0
2007-10-23 06:35:00,114.625,114.625,114.615,114.625,2074700000.0
2007-10-23 06:36:00,114.625,114.63,114.605,114.605,1308600000.0
2007-10-23 06:37:00,114.6,114.61,114.585,114.585,1582800000.0
2007-10-23 06:38:00,114.585,114.6,114.565,114.565,2081800044.0
2007-10-23 06:39:00,114.57,114.57,114.56,114.56,1798899981.0
2007-10-23 06:40:00,114.565,114.58,114.565,114.575,1798899981.0
2007-10-23 06:41:00,114.575,114.58,114.57,114.57,1313600000.0
2007-10-23 06:42:00,114.57,114.57,114.55,114.55,1940900002.0
2007-10-23 06:43:00,114.555,114.56,114.53,114.535,1940900002.0
2007-10-23 06:44:00,114.535,114.535,114.445,114.46,1268299996.0
2007-10-23 06:45:00,114.46,114.5,114.435,114.485,1315300000.0
2007-10-23 06:46:00,114.485,114.51,114.47,114.5,1087900000.0
2007-10-23 06:47:00,114.5,114.51,114.5,114.51,1836000000.0
2007-10-23 06:48:00,114.51,114.51,114.5,114.51,1973100002.0
2007-10-23 06:49:00,114.5,114.52,114.5,114.51,1973100002.0
2007-10-23 06:50:00,114.5,114.51,114.5,114.51,1973100002.0
2007-10-23 06:51:00,114.52,114.52,114.48,114.49,1973100002.0
2007-10-23 06:52:00,114.5,114.51,114.5,114.51,1973100002.0
2007-10-23 06:53:00,114.52,114.53,114.51,114.52,1973100002.0
2007-10-23 06:56:00,114.54,114.54,114.54,114.54,1973100002.0
2007-10-23 06:57:00,114.53,114.54,114.53,114.53,1973100002.0
2007-10-23 06:58:00,114.54,114.54,114.53,114.53,1973100002.0
2007-10-23 06:59:00,114.52,114.53,114.51,114.52,1973100002.0
2007-10-23 07:00:00,114.525,114.53,114.515,114.52,1973100002.0
2007-10-23 07:01:00,114.52,114.57,114.52,114.57,2067199996.0
2007-10-23 07:02:00,114.58,114.58,114.54,114.54,2067199996.0
2007-10-23 07:03:00,114.56,114.58,114.55,114.58,2067199996.0
2007-10-23 07:04:00,114.58,114.59,114.55,114.55,896400000.0
2007-10-23 07:05:00,114.56,114.575,114.55,114.565,896400000.0
2007-10-23 07:06:00,114.55,114.57,114.55,114.56,1945600000.0
2007-10-23 07:07:00,114.57,114.58,114.565,114.58,1945600000.0
2007-10-23 07:08:00,114.58,114.58,114.565,114.575,1265600000.0
2007-10-23 07:09:00,114.575,114.575,114.565,114.575,1903200000.0
2007-10-23 07:10:00,114.575,114.59,114.565,114.59,1560000000.0
2007-10-23 07:11:00,114.57,114.57,114.56,114.56,1008600000.0
2007-10-23 07:12:00,114.55,114.56,114.55,114.56,1008600000.0
2007-10-23 07:15:00,114.57,114.58,114.57,114.57,1008600000.0
2007-10-23 07:16:00,114.58,114.59,114.57,114.575,1008600000.0
2007-10-23 07:17:00,114.57,114.58,114.56,114.56,955600000.0
2007-10-23 07:19:00,114.575,114.62,114.575,114.605,955600000.0
2007-10-23 07:21:00,114.58,114.59,114.58,114.59,1839800023.0
2007-10-23 07:22:00,114.595,114.605,114.595,114.6,1839800023.0
2007-10-23 07:24:00,114.6,114.61,114.595,114.605,2004100027.0
2007-10-23 07:25:00,114.58,114.58,114.58,114.58,2118700000.0
2007-10-23 07:26:00,114.59,114.59,114.58,114.59,2118700000.0
2007-10-23 07:28:00,114.58,114.61,114.58,114.61,2118700000.0
2007-10-23 07:29:00,114.6,114.61,114.6,114.61,2118700000.0
2007-10-23 07:30:00,114.6,114.62,114.6,114.61,2118700000.0
2007-10-23 07:31:00,114.62,114.64,114.62,114.63,2118700000.0
2007-10-23 07:32:00,114.63,114.63,114.615,114.615,1689100000.0
2007-10-23 07:33:00,114.615,114.62,114.6,114.61,1043100000.0
2007-10-23 07:34:00,114.61,114.62,114.59,114.6,984200000.0
2007-10-23 07:35:00,114.6,114.62,114.59,114.615,1695000000.0
2007-10-23 07:36:00,114.615,114.62,114.6,114.61,1194800000.0
2007-10-23 07:37:00,114.61,114.61,114.565,114.575,881200000.0
2007-10-23 07:38:00,114.575,114.585,114.57,114.58,1317600000.0
2007-10-23 07:39:00,114.56,114.56,114.55,114.56,1439306015.0
2007-10-23 07:40:00,114.575,114.585,114.565,114.575,1439306015.0
2007-10-23 07:41:00,114.55,114.58,114.55,114.56,1617200000.0
2007-10-23 07:43:00,114.55,114.56,114.55,114.55,1617200000.0
2007-10-23 07:44:00,114.56,114.57,114.555,114.565,1617200000.0
2007-10-23 07:45:00,114.55,114.56,114.54,114.56,1510600006.0
2007-10-23 07:46:00,114.55,114.55,114.54,114.55,1510600006.0
2007-10-23 07:47:00,114.54,114.54,114.52,114.52,1510600006.0
2007-10-23 07:48:00,114.51,114.52,114.51,114.52,1510600006.0
2007-10-23 07:49:00,114.53,114.54,114.52,114.54,1510600006.0
2007-10-23 07:50:00,114.55,114.56,114.55,114.55,1510600006.0
2007-10-23 07:51:00,114.56,114.56,114.55,114.56,1510600006.0
2007-10-23 07:52:00,114.55,114.56,114.53,114.53,1510600006.0
2007-10-23 07:53:00,114.54,114.54,114.53,114.54,1510600006.0
2007-10-23 07:56:00,114.55,114.55,114.54,114.55,1510600006.0
2007-10-23 07:57:00,114.55,114.55,114.54,114.55,1485500000.0
2007-10-23 07:58:00,114.56,114.57,114.55,114.55,1485500000.0
2007-10-23 07:59:00,114.56,114.56,114.55,114.56,1485500000.0
2007-10-23 08:00:00,114.55,114.58,114.55,114.58,1485500000.0
2007-10-23 08:01:00,114.595,114.64,114.59,114.64,1485500000.0
2007-10-23 08:02:00,114.62,114.63,114.62,114.63,1484400000.0
2007-10-23 08:03:00,114.63,114.64,114.61,114.635,1484400000.0
2007-10-23 08:04:00,114.63,114.63,114.6,114.61,1445100001.0
2007-10-23 08:05:00,114.62,114.64,114.62,114.63,1445100001.0
2007-10-23 08:06:00,114.65,114.655,114.625,114.64,1445100001.0
2007-10-23 08:07:00,114.64,114.64,114.61,114.62,1263200000.0
2007-10-23 08:08:00,114.6,114.6,114.58,114.58,1812500014.0
2007-10-23 08:09:00,114.595,114.6,114.57,114.58,1812500014.0
2007-10-23 08:10:00,114.58,114.6,114.57,114.59,872000000.0
2007-10-23 08:11:00,114.6,114.6,114.57,114.585,872000000.0
2007-10-23 08:12:00,114.585,114.615,114.585,114.615,627200000.0
2007-10-23 08:13:00,114.615,114.655,114.605,114.655,835600000.0
2007-10-23 08:14:00,114.655,114.675,114.63,114.675,1871699996.0
2007-10-23 08:15:00,114.675,114.725,114.665,114.705,1264099996.0
2007-10-23 08:16:00,114.68,114.76,114.67,114.75,1977700022.0
2007-10-23 08:17:00,114.765,114.765,114.73,114.735,1977700022.0
2007-10-23 08:18:00,114.74,114.79,114.73,114.77,1413299997.0
2007-10-23 08:19:00,114.76,114.77,114.75,114.76,1413299997.0
2007-10-23 08:20:00,114.765,114.8,114.765,114.765,1413299997.0
2007-10-23 08:21:00,114.765,114.78,114.76,114.765,1843899998.0
2007-10-23 08:22:00,114.76,114.76,114.71,114.72,1123400000.0
2007-10-23 08:23:00,114.72,114.725,114.71,114.72,738919999.0
2007-10-23 08:24:00,114.72,114.745,114.715,114.74,974400000.0
2007-10-23 08:25:00,114.74,114.765,114.74,114.745,1428800000.0
2007-10-23 08:26:00,114.745,114.745,114.735,114.74,1525800000.0
2007-10-23 08:27:00,114.74,114.74,114.705,114.71,1120000000.0
2007-10-23 08:28:00,114.71,114.71,114.675,114.7,1679499991.0
2007-10-23 08:29:00,114.7,114.715,114.7,114.7,1172200002.0
2007-10-23 08:30:00,114.7,114.7,114.68,114.685,1892899999.0
2007-10-23 08:31:00,114.685,114.74,114.685,114.71,1349500000.0
2007-10-23 08:32:00,114.71,114.73,114.71,114.725,978000000.0
2007-10-23 08:33:00,114.725,114.73,114.715,114.73,1777999990.0
2007-10-23 08:34:00,114.73,114.73,114.71,114.71,1378800000.0
2007-10-23 08:35:00,114.72,114.73,114.71,114.72,1378800000.0
2007-10-23 08:36:00,114.72,114.72,114.675,114.685,1759599998.0
2007-10-23 08:37:00,114.685,114.725,114.675,114.675,1199449998.0
2007-10-23 08:38:00,114.685,114.695,114.68,114.69,1627700004.0
2007-10-23 08:39:00,114.69,114.69,114.605,114.605,1311200005.0
2007-10-23 08:40:00,114.605,114.62,114.555,114.56,1337600000.0
2007-10-23 08:41:00,114.56,114.605,114.56,114.59,1377800000.0
2007-10-23 08:42:00,114.58,114.6,114.54,114.55,1856000007.0
2007-10-23 08:43:00,114.56,114.56,114.515,114.52,1856000007.0
2007-10-23 08:44:00,114.52,114.52,114.46,114.47,1508600001.0
2007-10-23 08:45:00,114.48,114.51,114.47,114.49,1508600001.0
2007-10-23 08:46:00,114.47,114.51,114.47,114.5,1170600000.0
2007-10-23 08:47:00,114.51,114.54,114.5,114.54,1170600000.0
2007-10-23 08:48:00,114.53,114.54,114.52,114.53,1170600000.0
2007-10-23 08:49:00,114.54,114.58,114.53,114.58,1170600000.0
2007-10-23 08:50:00,114.59,114.59,114.54,114.58,1170600000.0
2007-10-23 08:51:00,114.57,114.58,114.55,114.56,1170600000.0
2007-10-23 08:52:00,114.57,114.57,114.54,114.55,1170600000.0
2007-10-23 08:53:00,114.54,114.54,114.52,114.52,1170600000.0
2007-10-23 08:54:00,114.53,114.53,114.5,114.51,1170600000.0
2007-10-23 08:55:00,114.52,114.53,114.51,114.52,1170600000.0
2007-10-23 08:56:00,114.51,114.52,114.49,114.52,1170600000.0
2007-10-23 08:57:00,114.535,114.535,114.5,114.51,1170600000.0
2007-10-23 08:58:00,114.49,114.5,114.47,114.5,1321600000.0
2007-10-23 08:59:00,114.51,114.52,114.5,114.51,1321600000.0
2007-10-23 09:00:00,114.52,114.52,114.51,114.52,1321600000.0
2007-10-23 09:01:00,114.525,114.58,114.52,114.565,1321600000.0
2007-10-23 09:02:00,114.565,114.61,114.56,114.61,1224399998.0
2007-10-23 09:03:00,114.615,114.62,114.58,114.585,2000599993.0
2007-10-23 09:04:00,114.585,114.585,114.545,114.58,1519600000.0
2007-10-23 09:05:00,114.58,114.585,114.54,114.56,2103900004.0
2007-10-23 09:06:00,114.555,114.59,114.555,114.58,1287800001.0
2007-10-23 09:07:00,114.58,114.58,114.555,114.57,1702499997.0
2007-10-23 09:08:00,114.57,114.57,114.5,114.5,1046000000.0
2007-10-23 09:09:00,114.5,114.555,114.46,114.55,772100000.0
2007-10-23 09:10:00,114.55,114.55,114.5,114.54,1708100005.0
2007-10-23 09:11:00,114.55,114.56,114.55,114.56,1708100005.0
2007-10-23 09:12:00,114.57,114.57,114.555,114.57,1708100005.0
2007-10-23 09:13:00,114.55,114.56,114.55,114.56,1793199980.0
2007-10-23 09:14:00,114.57,114.58,114.545,114.575,1793199980.0
2007-10-23 09:15:00,114.575,114.585,114.575,114.585,1356300000.0
2007-10-23 09:16:00,114.585,114.61,114.575,114.59,1840099996.0
2007-10-23 09:17:00,114.59,114.615,114.565,114.565,1715199990.0
2007-10-23 09:18:00,114.565,114.585,114.565,114.57,1274400005.0
2007-10-23 09:19:00,114.57,114.57,114.56,114.56,1384800001.0
2007-10-23 09:20:00,114.56,114.56,114.53,114.555,1398300006.0
2007-10-23 09:21:00,114.56,114.575,114.545,114.57,2085599971.0
2007-10-23 09:22:00,114.57,114.6,114.57,114.585,1680700001.0
2007-10-23 09:23:00,114.585,114.585,114.56,114.57,1072000000.0
2007-10-23 09:24:00,114.57,114.58,114.57,114.57,1006100000.0
2007-10-23 09:25:00,114.57,114.57,114.525,114.535,1463200003.0
2007-10-23 09:26:00,114.535,114.54,114.525,114.53,1056400000.0
2007-10-23 09:27:00,114.53,114.53,114.41,114.42,1059700000.0
2007-10-23 09:28:00,114.42,114.43,114.4,114.41,1815999999.0
2007-10-23 09:29:00,114.39,114.4,114.34,114.37,1947099987.0
2007-10-23 09:30:00,114.36,114.38,114.36,114.38,1947099987.0
2007-10-23 09:31:00,114.37,114.41,114.37,114.41,1947099987.0
2007-10-23 09:32:00,114.42,114.42,114.39,114.4,1947099987.0
2007-10-23 09:33:00,114.39,114.4,114.35,114.38,1947099987.0
2007-10-23 09:34:00,114.37,114.38,114.36,114.37,1947099987.0
2007-10-23 09:35:00,114.38,114.38,114.35,114.36,1947099987.0
2007-10-23 09:36:00,114.37,114.37,114.36,114.37,1947099987.0
2007-10-23 09:37:00,114.38,114.38,114.36,114.36,1947099987.0
2007-10-23 09:38:00,114.35,114.37,114.35,114.36,1947099987.0
2007-10-23 09:39:00,114.37,114.39,114.37,114.38,1947099987.0
2007-10-23 09:40:00,114.39,114.39,114.39,114.39,1947099987.0
2007-10-23 09:41:00,114.38,114.39,114.35,114.35,1947099987.0
2007-10-23 09:42:00,114.36,114.365,114.32,114.33,1947099987.0
2007-10-23 09:43:00,114.335,114.35,114.33,114.33,1560400002.0
2007-10-23 09:44:00,114.335,114.37,114.33,114.345,1458200002.0
2007-10-23 09:45:00,114.345,114.36,114.34,114.355,1304800004.0
2007-10-23 09:46:00,114.35,114.35,114.33,114.34,1702000000.0
2007-10-23 09:47:00,114.35,114.35,114.34,114.34,1702000000.0
2007-10-23 09:48:00,114.35,114.36,114.33,114.34,1702000000.0
2007-10-23 09:49:00,114.32,114.32,114.27,114.28,1133300000.0
2007-10-23 09:50:00,114.29,114.29,114.28,114.28,1133300000.0
2007-10-23 09:51:00,114.26,114.28,114.26,114.28,1373600003.0
2007-10-23 09:52:00,114.29,114.34,114.29,114.31,1373600003.0
2007-10-23 09:53:00,114.31,114.32,114.31,114.32,1990599982.0
2007-10-23 09:54:00,114.33,114.34,114.31,114.32,1990599982.0
2007-10-23 09:55:00,114.31,114.33,114.31,114.31,1990599982.0
2007-10-23 09:56:00,114.3,114.31,114.29,114.3,1990599982.0
2007-10-23 09:57:00,114.29,114.3,114.28,114.28,1990599982.0
2007-10-23 09:58:00,114.29,114.32,114.28,114.31,1990599982.0
2007-10-23 09:59:00,114.32,114.37,114.32,114.37,1990599982.0
2007-10-23 10:00:00,114.38,114.385,114.335,114.36,1990599982.0
2007-10-23 10:01:00,114.36,114.38,114.345,114.375,1896899995.0
2007-10-23 10:02:00,114.37,114.38,114.36,114.38,952030000.0
2007-10-23 10:03:00,114.38,114.39,114.375,114.375,1962399959.0
2007-10-23 10:04:00,114.36,114.36,114.34,114.34,1445400000.0
2007-10-23 10:05:00,114.35,114.36,114.34,114.36,1445400000.0
2007-10-23 10:06:00,114.37,114.38,114.36,114.37,1445400000.0
2007-10-23 10:07:00,114.37,114.41,114.37,114.41,1146800001.0
2007-10-23 10:08:00,114.41,114.43,114.39,114.41,1171900003.0
2007-10-23 10:09:00,114.41,114.41,114.37,114.37,1303200000.0
2007-10-23 10:10:00,114.37,114.37,114.37,114.37,1481200003.0
2007-10-23 10:11:00,114.36,114.38,114.36,114.38,1481200003.0
2007-10-23 10:12:00,114.39,114.44,114.39,114.43,1481200003.0
2007-10-23 10:13:00,114.42,114.43,114.42,114.42,1481200003.0
2007-10-23 10:14:00,114.43,114.45,114.43,114.435,1481200003.0
2007-10-23 10:15:00,114.44,114.48,114.43,114.48,1865700033.0
2007-10-23 10:16:00,114.5,114.525,114.475,114.51,1865700033.0
2007-10-23 10:17:00,114.51,114.555,114.5,114.555,1789100000.0
2007-10-23 10:18:00,114.54,114.595,114.54,114.57,1468499997.0
2007-10-23 10:19:00,114.57,114.57,114.52,114.53,1979999999.0
2007-10-23 10:20:00,114.54,114.54,114.5,114.52,1979999999.0
2007-10-23 10:21:00,114.52,114.52,114.475,114.475,2052799995.0
2007-10-23 10:22:00,114.48,114.52,114.475,114.49,1856299995.0
2007-10-23 10:23:00,114.49,114.49,114.46,114.46,901600000.0
2007-10-23 10:24:00,114.47,114.48,114.46,114.475,901600000.0
2007-10-23 10:25:00,114.475,114.48,114.47,114.475,1370400000.0
2007-10-23 10:26:00,114.475,114.475,114.425,114.435,1358399991.0
2007-10-23 10:27:00,114.43,114.465,114.425,114.46,1384699992.0
2007-10-23 10:28:00,114.44,114.45,114.43,114.43,1371200000.0
2007-10-23 10:29:00,114.44,114.485,114.44,114.48,1371200000.0
2007-10-23 10:30:00,114.46,114.47,114.46,114.46,2097599981.0
2007-10-23 10:31:00,114.465,114.475,114.45,114.46,2097599981.0
2007-10-23 10:32:00,114.46,114.46,114.42,114.42,1059999999.0
2007-10-23 10:33:00,114.42,114.46,114.42,114.445,1778799994.0
2007-10-23 10:34:00,114.42,114.43,114.42,114.43,1462399998.0
2007-10-23 10:35:00,114.42,114.42,114.42,114.42,1462399998.0
2007-10-23 10:36:00,114.425,114.45,114.425,114.44,1462399998.0
2007-10-23 10:37:00,114.44,114.44,114.42,114.42,1599199981.0
2007-10-23 10:38:00,114.43,114.44,114.42,114.435,1599199981.0
2007-10-23 10:39:00,114.435,114.44,114.425,114.425,1438400003.0
2007-10-23 10:40:00,114.41,114.41,114.4,114.41,1848699990.0
2007-10-23 10:41:00,114.415,114.425,114.4,114.415,1848699990.0
2007-10-23 10:42:00,114.41,114.41,114.41,114.41,1858200045.0
2007-10-23 10:43:00,114.4,114.41,114.4,114.4,1858200045.0
2007-10-23 10:44:00,114.41,114.42,114.405,114.41,1858200045.0
2007-10-23 10:46:00,114.41,114.41,114.39,114.4,1262900000.0
2007-10-23 10:47:00,114.4,114.41,114.395,114.41,1472799995.0
2007-10-23 10:48:00,114.41,114.42,114.4,114.415,1335300000.0
2007-10-23 10:49:00,114.41,114.44,114.41,114.44,1764199984.0
2007-10-23 10:50:00,114.45,114.475,114.445,114.45,1764199984.0
2007-10-23 10:51:00,114.45,114.45,114.405,114.44,1309600000.0
2007-10-23 10:52:00,114.44,114.44,114.425,114.435,1676399962.0
2007-10-23 10:53:00,114.44,114.44,114.43,114.43,1365599998.0
2007-10-23 10:54:00,114.42,114.43,114.41,114.41,1365599998.0
2007-10-23 10:55:00,114.42,114.42,114.4,114.41,1365599998.0
2007-10-23 10:56:00,114.41,114.41,114.41,114.41,905600000.0
2007-10-23 10:58:00,114.4,114.41,114.4,114.4,905600000.0
2007-10-23 10:59:00,114.41,114.42,114.4,114.41,905600000.0
2007-10-23 11:00:00,114.41,114.41,114.4,114.41,1207200000.0
2007-10-23 11:01:00,114.41,114.41,114.385,114.4,2116299971.0
2007-10-23 11:02:00,114.4,114.4,114.37,114.38,1330400000.0
2007-10-23 11:03:00,114.39,114.39,114.38,114.38,1330400000.0
2007-10-23 11:04:00,114.37,114.39,114.37,114.39,1330400000.0
2007-10-23 11:05:00,114.4,114.41,114.4,114.41,1330400000.0
2007-10-23 11:06:00,114.42,114.42,114.41,114.42,1330400000.0
2007-10-23 11:07:00,114.42,114.455,114.42,114.44,1330400000.0
2007-10-23 11:08:00,114.44,114.44,114.43,114.435,662400000.0
2007-10-23 11:09:00,114.435,114.44,114.4,114.405,1068000000.0
2007-10-23 11:10:00,114.4,114.4,114.37,114.38,1509699997.0
2007-10-23 11:11:00,114.39,114.41,114.385,114.4,1509699997.0
2007-10-23 11:12:00,114.4,114.4,114.39,114.39,1354299997.0
2007-10-23 11:13:00,114.38,114.39,114.38,114.39,1354299997.0
2007-10-23 11:14:00,114.4,114.42,114.39,114.4,1354299997.0
2007-10-23 11:15:00,114.4,114.4,114.4,114.4,1461600000.0
2007-10-23 11:16:00,114.4,114.4,114.39,114.39,1361600000.0
2007-10-23 11:17:00,114.39,114.39,114.38,114.38,1745600000.0
2007-10-23 11:18:00,114.38,114.385,114.36,114.365,1450399999.0
2007-10-23 11:19:00,114.365,114.38,114.355,114.38,2083900012.0
2007-10-23 11:20:00,114.38,114.38,114.345,114.35,2126799997.0
2007-10-23 11:21:00,114.35,114.35,114.33,114.34,1513600000.0
2007-10-23 11:22:00,114.34,114.35,114.34,114.345,1580800000.0
2007-10-23 11:23:00,114.345,114.35,114.335,114.34,1781599986.0
2007-10-23 11:24:00,114.34,114.35,114.34,114.35,1339200000.0
2007-10-23 11:25:00,114.33,114.33,114.33,114.33,1632599980.0
2007-10-23 11:26:00,114.34,114.34,114.33,114.34,1632599980.0
2007-10-23 11:28:00,114.33,114.34,114.33,114.34,1632599980.0
2007-10-23 11:29:00,114.33,114.35,114.33,114.34,1632599980.0
2007-10-23 11:30:00,114.35,114.35,114.35,114.35,1632599980.0
2007-10-23 11:31:00,114.36,114.37,114.35,114.36,1632599980.0
2007-10-23 11:32:00,114.35,114.36,114.35,114.36,1632599980.0
2007-10-23 11:33:00,114.37,114.37,114.37,114.37,1632599980.0
2007-10-23 11:35:00,114.38,114.38,114.38,114.38,1632599980.0
2007-10-23 11:36:00,114.37,114.38,114.37,114.38,1632599980.0
2007-10-23 11:37:00,114.37,114.37,114.35,114.36,1632599980.0
2007-10-23 11:38:00,114.37,114.39,114.36,114.39,1632599980.0
2007-10-23 11:39:00,114.38,114.38,114.34,114.35,1632599980.0
2007-10-23 11:40:00,114.36,114.36,114.33,114.33,1632599980.0
2007-10-23 11:41:00,114.33,114.33,114.32,114.33,1712199990.0
2007-10-23 11:42:00,114.34,114.365,114.335,114.355,1712199990.0
2007-10-23 11:43:00,114.36,114.36,114.36,114.36,2036300000.0
2007-10-23 11:45:00,114.37,114.38,114.37,114.37,2036300000.0
2007-10-23 11:46:00,114.38,114.41,114.38,114.41,2036300000.0
2007-10-23 11:47:00,114.4,114.4,114.39,114.4,2036300000.0
2007-10-23 11:48:00,114.405,114.435,114.405,114.43,2036300000.0
2007-10-23 11:49:00,114.43,114.495,114.43,114.46,1338399994.0
2007-10-23 11:50:00,114.45,114.49,114.45,114.48,1337000000.0
2007-10-23 11:51:00,114.49,114.52,114.49,114.51,1337000000.0
2007-10-23 11:52:00,114.5,114.51,114.5,114.5,878400000.0
2007-10-23 11:53:00,114.49,114.5,114.45,114.45,878400000.0
2007-10-23 11:54:00,114.46,114.47,114.46,114.46,878400000.0
2007-10-23 11:55:00,114.46,114.46,114.42,114.42,1300299999.0
2007-10-23 11:56:00,114.425,114.465,114.425,114.46,1300299999.0
2007-10-23 11:57:00,114.46,114.465,114.44,114.445,1767200000.0
2007-10-23 11:58:00,114.445,114.475,114.445,114.475,1686900004.0
2007-10-23 11:59:00,114.475,114.53,114.475,114.52,1821699996.0
2007-10-23 12:00:00,114.52,114.52,114.46,114.485,1934199988.0
2007-10-23 12:01:00,114.48,114.51,114.475,114.505,2129099966.0
2007-10-23 12:02:00,114.505,114.53,114.495,114.51,1699500003.0
2007-10-23 12:03:00,114.51,114.515,114.48,114.48,2044399926.0
2007-10-23 12:04:00,114.48,114.49,114.47,114.48,1542400000.0
2007-10-23 12:05:00,114.48,114.505,114.48,114.49,1250400000.0
2007-10-23 12:06:00,114.49,114.5,114.48,114.485,1251199993.0
2007-10-23 12:07:00,114.485,114.49,114.415,114.445,1640800005.0
2007-10-23 12:08:00,114.45,114.45,114.43,114.435,1271999999.0
2007-10-23 12:09:00,114.435,114.44,114.37,114.37,1584299991.0
2007-10-23 12:10:00,114.37,114.38,114.36,114.365,1057600000.0
2007-10-23 12:11:00,114.34,114.34,114.32,114.33,2130900000.0
2007-10-23 12:12:00,114.34,114.34,114.24,114.24,2130900000.0
2007-10-23 12:13:00,114.23,114.24,114.16,114.21,2130900000.0
2007-10-23 12:14:00,114.22,114.26,114.2,114.245,2130900000.0
2007-10-23 12:15:00,114.24,114.31,114.225,114.31,1279600000.0
2007-10-23 12:16:00,114.31,114.32,114.255,114.29,1397200000.0
2007-10-23 12:17:00,114.3,114.33,114.3,114.31,2056799999.0
2007-10-23 12:18:00,114.3,114.34,114.3,114.33,2056799999.0
2007-10-23 12:19:00,114.34,114.35,114.315,114.315,2056799999.0
2007-10-23 12:20:00,114.3,114.36,114.3,114.34,2063299984.0
2007-10-23 12:21:00,114.33,114.34,114.32,114.32,2063299984.0
2007-10-23 12:22:00,114.325,114.34,114.305,114.33,2063299984.0
2007-10-23 12:23:00,114.33,114.35,114.32,114.35,1515500000.0
2007-10-23 12:24:00,114.35,114.37,114.35,114.35,1475400000.0
2007-10-23 12:25:00,114.35,114.39,114.345,114.38,1720000002.0
2007-10-23 12:26:00,114.36,114.37,114.36,114.37,1700199999.0
2007-10-23 12:27:00,114.38,114.41,114.38,114.4,1700199999.0
2007-10-23 12:28:00,114.41,114.46,114.395,114.42,1700199999.0
2007-10-23 12:29:00,114.43,114.45,114.42,114.45,1534999971.0
2007-10-23 12:30:00,114.44,114.46,114.43,114.44,1534999971.0
2007-10-23 12:31:00,114.43,114.49,114.43,114.49,1534999971.0
2007-10-23 12:32:00,114.48,114.53,114.47,114.47,1534999971.0
2007-10-23 12:33:00,114.46,114.48,114.46,114.47,1534999971.0
2007-10-23 12:34:00,114.46,114.51,114.46,114.48,1534999971.0
2007-10-23 12:35:00,114.485,114.485,114.475,114.475,1534999971.0
2007-10-23 12:36:00,114.45,114.45,114.44,114.45,1377500001.0
2007-10-23 12:37:00,114.445,114.48,114.445,114.475,1377500001.0
2007-10-23 12:38:00,114.46,114.49,114.45,114.49,1459599997.0
2007-10-23 12:39:00,114.49,114.5,114.48,114.485,1459599997.0
2007-10-23 12:40:00,114.485,114.49,114.44,114.465,1352400000.0
2007-10-23 12:41:00,114.465,114.48,114.46,114.475,1522700001.0
2007-10-23 12:42:00,114.45,114.46,114.45,114.45,1551200000.0
2007-10-23 12:43:00,114.46,114.46,114.45,114.45,1551200000.0
2007-10-23 12:44:00,114.44,114.44,114.42,114.42,1551200000.0
2007-10-23 12:45:00,114.41,114.46,114.41,114.46,1551200000.0
2007-10-23 12:46:00,114.47,114.47,114.47,114.47,1551200000.0
2007-10-23 12:47:00,114.485,114.5,114.475,114.5,1551200000.0
2007-10-23 12:48:00,114.5,114.51,114.485,114.5,1734000000.0
2007-10-23 12:49:00,114.5,114.5,114.48,114.48,1437600004.0
2007-10-23 12:50:00,114.49,114.53,114.49,114.52,1437600004.0
2007-10-23 12:51:00,114.52,114.54,114.51,114.525,1577400000.0
2007-10-23 12:52:00,114.525,114.54,114.52,114.535,1882100000.0
2007-10-23 12:53:00,114.52,114.52,114.51,114.51,1656800000.0
2007-10-23 12:54:00,114.52,114.52,114.51,114.52,1656800000.0
2007-10-23 12:55:00,114.52,114.55,114.52,114.53,1458800000.0
2007-10-23 12:56:00,114.53,114.61,114.52,114.605,1634800000.0
2007-10-23 12:57:00,114.61,114.64,114.595,114.64,2049099987.0
2007-10-23 12:58:00,114.64,114.65,114.63,114.64,1785500002.0
2007-10-23 12:59:00,114.645,114.66,114.605,114.605,1785500002.0
2007-10-23 13:00:00,114.605,114.605,114.56,114.585,1789350001.0
2007-10-23 13:01:00,114.585,114.605,114.575,114.585,1694099998.0
2007-10-23 13:02:00,114.585,114.59,114.56,114.59,1167700000.0
2007-10-23 13:03:00,114.59,114.6,114.57,114.58,1277499998.0
2007-10-23 13:04:00,114.58,114.64,114.575,114.58,1818000001.0
2007-10-23 13:05:00,114.575,114.6,114.555,114.6,1742000001.0
2007-10-23 13:06:00,114.6,114.635,114.59,114.6,1094400000.0
2007-10-23 13:07:00,114.605,114.64,114.6,114.625,1400800000.0
2007-10-23 13:08:00,114.625,114.66,114.61,114.65,1048500000.0
2007-10-23 13:09:00,114.65,114.68,114.62,114.67,1060200000.0
2007-10-23 13:10:00,114.65,114.7,114.65,114.66,1342000000.0
2007-10-23 13:11:00,114.67,114.67,114.64,114.64,1342000000.0
2007-10-23 13:12:00,114.64,114.65,114.63,114.64,1280800000.0
2007-10-23 13:13:00,114.64,114.64,114.6,114.6,1451800001.0
2007-10-23 13:14:00,114.6,114.6,114.54,114.59,1127800000.0
2007-10-23 13:15:00,114.6,114.61,114.57,114.59,1127800000.0
2007-10-23 13:16:00,114.605,114.62,114.595,114.605,1127800000.0
2007-10-23 13:17:00,114.605,114.64,114.605,114.62,1586799980.0
2007-10-23 13:18:00,114.62,114.635,114.6,114.62,1459000000.0
2007-10-23 13:19:00,114.6,114.61,114.59,114.59,932500000.0
2007-10-23 13:20:00,114.6,114.61,114.6,114.61,932500000.0
2007-10-23 13:21:00,114.59,114.61,114.58,114.6,1531500000.0
2007-10-23 13:22:00,114.62,114.65,114.6,114.625,1531500000.0
2007-10-23 13:23:00,114.625,114.66,114.625,114.66,1370200001.0
2007-10-23 13:24:00,114.66,114.66,114.595,114.61,1884800000.0
2007-10-23 13:25:00,114.61,114.62,114.6,114.61,1830600000.0
2007-10-23 13:26:00,114.615,114.65,114.61,114.65,1160500000.0
2007-10-23 13:27:00,114.65,114.66,114.635,114.65,1221900000.0
2007-10-23 13:28:00,114.65,114.67,114.645,114.66,1598200000.0
2007-10-23 13:29:00,114.66,114.705,114.645,114.705,1478900005.0
2007-10-23 13:30:00,114.71,114.715,114.695,114.71,961199999.0
2007-10-23 13:31:00,114.71,114.715,114.7,114.71,1050400000.0
2007-10-23 13:32:00,114.71,114.71,114.655,114.66,1605000019.0
2007-10-23 13:33:00,114.655,114.685,114.645,114.685,2018700023.0
2007-10-23 13:34:00,114.66,114.67,114.65,114.66,2007599998.0
2007-10-23 13:35:00,114.67,114.68,114.67,114.67,2007599998.0
2007-10-23 13:36:00,114.66,114.66,114.66,114.66,2007599998.0
2007-10-23 13:37:00,114.65,114.67,114.65,114.66,2007599998.0
2007-10-23 13:38:00,114.65,114.66,114.65,114.66,2007599998.0
2007-10-23 13:39:00,114.65,114.66,114.65,114.66,2007599998.0
2007-10-23 13:40:00,114.67,114.67,114.63,114.66,2007599998.0
2007-10-23 13:41:00,114.66,114.685,114.645,114.66,1339599996.0
2007-10-23 13:42:00,114.66,114.69,114.66,114.69,1220599999.0
2007-10-23 13:43:00,114.67,114.71,114.67,114.7,2054200000.0
2007-10-23 13:44:00,114.71,114.72,114.695,114.7,2054200000.0
2007-10-23 13:45:00,114.7,114.7,114.66,114.67,1433300000.0
2007-10-23 13:46:00,114.66,114.69,114.66,114.67,1433300000.0
2007-10-23 13:47:00,114.675,114.69,114.67,114.675,1433300000.0
2007-10-23 13:48:00,114.675,114.68,114.665,114.67,1955000025.0
2007-10-23 13:49:00,114.665,114.725,114.655,114.7,1253199999.0
2007-10-23 13:50:00,114.7,114.7,114.68,114.68,1971099992.0
2007-10-23 13:51:00,114.68,114.705,114.67,114.675,1267800000.0
2007-10-23 13:52:00,114.665,114.675,114.655,114.655,1882399978.0
2007-10-23 13:53:00,114.64,114.65,114.63,114.65,1438400000.0
2007-10-23 13:54:00,114.66,114.72,114.64,114.71,1438400000.0
2007-10-23 13:55:00,114.72,114.73,114.71,114.71,1438400000.0
2007-10-23 13:56:00,114.71,114.71,114.685,114.7,1552100002.0
2007-10-23 13:57:00,114.69,114.71,114.69,114.7,1099400000.0
2007-10-23 13:58:00,114.705,114.72,114.7,114.705,1099400000.0
2007-10-23 13:59:00,114.705,114.705,114.63,114.67,1120699999.0
2007-10-23 14:00:00,114.67,114.71,114.66,114.67,1302700005.0
2007-10-23 14:01:00,114.695,114.705,114.66,114.675,1302700005.0
2007-10-23 14:02:00,114.675,114.675,114.66,114.67,1262200000.0
2007-10-23 14:03:00,114.67,114.68,114.61,114.64,1071299994.0
2007-10-23 14:04:00,114.635,114.635,114.595,114.6,991800001.0
2007-10-23 14:05:00,114.6,114.65,114.56,114.645,1851999989.0
2007-10-23 14:06:00,114.645,114.65,114.605,114.625,1099000000.0
2007-10-23 14:07:00,114.625,114.625,114.58,114.61,918400000.0
2007-10-23 14:08:00,114.61,114.63,114.585,114.62,1323300000.0
2007-10-23 14:09:00,114.62,114.635,114.58,114.63,1524400002.0
2007-10-23 14:10:00,114.63,114.675,114.61,114.67,1369400000.0
2007-10-23 14:11:00,114.67,114.67,114.66,114.66,1310300000.0
2007-10-23 14:12:00,114.65,114.71,114.65,114.67,1104800000.0
2007-10-23 14:13:00,114.68,114.715,114.67,114.71,1104800000.0
2007-10-23 14:14:00,114.69,114.71,114.68,114.69,1201400009.0
2007-10-23 14:15:00,114.7,114.72,114.68,114.705,1201400009.0
2007-10-23 14:16:00,114.7,114.72,114.7,114.71,1910499998.0
2007-10-23 14:17:00,114.71,114.72,114.68,114.68,1910499998.0
2007-10-23 14:18:00,114.68,114.73,114.675,114.705,1789000001.0
2007-10-23 14:19:00,114.7,114.71,114.69,114.695,1587099997.0
2007-10-23 14:20:00,114.69,114.715,114.67,114.68,1393599997.0
2007-10-23 14:21:00,114.68,114.71,114.66,114.695,2072900004.0
2007-10-23 14:22:00,114.68,114.7,114.68,114.69,1739399983.0
2007-10-23 14:23:00,114.695,114.71,114.695,114.71,1739399983.0
2007-10-23 14:24:00,114.69,114.7,114.69,114.7,1668099983.0
2007-10-23 14:25:00,114.71,114.745,114.69,114.74,1668099983.0
2007-10-23 14:26:00,114.74,114.74,114.675,114.7,1215000000.0
2007-10-23 14:27:00,114.7,114.73,114.695,114.7,1564900001.0
2007-10-23 14:28:00,114.7,114.7,114.67,114.68,1417500008.0
2007-10-23 14:29:00,114.68,114.68,114.655,114.66,1409100005.0
2007-10-23 14:30:00,114.66,114.69,114.655,114.68,1665500000.0
2007-10-23 14:31:00,114.68,114.69,114.655,114.66,1587399988.0
2007-10-23 14:32:00,114.66,114.68,114.66,114.66,1455600000.0
2007-10-23 14:33:00,114.64,114.66,114.64,114.64,1555000001.0
2007-10-23 14:34:00,114.655,114.675,114.65,114.655,1555000001.0
2007-10-23 14:35:00,114.655,114.67,114.65,114.66,1187800000.0
2007-10-23 14:36:00,114.66,114.67,114.65,114.665,1479400000.0
2007-10-23 14:37:00,114.665,114.67,114.66,114.66,1680600000.0
2007-10-23 14:38:00,114.66,114.66,114.65,114.66,1198400000.0
2007-10-23 14:39:00,114.67,114.71,114.67,114.705,1198400000.0
2007-10-23 14:40:00,114.705,114.745,114.69,114.73,1318299999.0
2007-10-23 14:41:00,114.73,114.76,114.72,114.76,976199999.0
2007-10-23 14:42:00,114.74,114.75,114.72,114.73,1614869995.0
2007-10-23 14:43:00,114.72,114.74,114.72,114.73,1614869995.0
2007-10-23 14:44:00,114.745,114.775,114.715,114.715,1614869995.0
2007-10-23 14:45:00,114.72,114.76,114.71,114.74,1462000002.0
2007-10-23 14:46:00,114.74,114.75,114.72,114.72,1000600000.0
2007-10-23 14:47:00,114.71,114.73,114.69,114.72,1000600000.0
2007-10-23 14:48:00,114.73,114.74,114.72,114.74,1000600000.0
2007-10-23 14:49:00,114.74,114.78,114.74,114.77,1060100000.0
2007-10-23 14:50:00,114.74,114.77,114.74,114.76,1355600000.0
2007-10-23 14:51:00,114.77,114.78,114.76,114.78,1355600000.0
2007-10-23 14:52:00,114.78,114.79,114.78,114.78,1519600000.0
2007-10-23 14:53:00,114.76,114.77,114.75,114.75,1848300000.0
2007-10-23 14:54:00,114.765,114.805,114.765,114.805,1848300000.0
2007-10-23 14:55:00,114.805,114.82,114.785,114.8,1949000000.0
2007-10-23 14:56:00,114.795,114.795,114.78,114.795,1511100000.0
2007-10-23 14:57:00,114.8,114.81,114.77,114.81,2128900000.0
2007-10-23 14:58:00,114.8,114.82,114.8,114.82,2128900000.0
2007-10-23 14:59:00,114.83,114.83,114.8,114.8,2128900000.0
2007-10-23 15:00:00,114.78,114.8,114.78,114.78,1247700000.0
2007-10-23 15:01:00,114.8,114.805,114.785,114.785,1247700000.0
2007-10-23 15:02:00,114.785,114.79,114.715,114.745,1943299994.0
2007-10-23 15:03:00,114.745,114.805,114.74,114.78,1082499998.0
2007-10-23 15:04:00,114.76,114.79,114.75,114.78,1217100000.0
2007-10-23 15:05:00,114.79,114.87,114.79,114.85,1217100000.0
2007-10-23 15:06:00,114.85,114.86,114.84,114.86,1294800000.0
2007-10-23 15:07:00,114.85,114.86,114.84,114.86,1172200000.0
2007-10-23 15:08:00,114.85,114.96,114.85,114.94,1172200000.0
2007-10-23 15:09:00,114.95,114.96,114.93,114.94,1172200000.0
2007-10-23 15:10:00,114.95,114.96,114.935,114.94,1172200000.0
2007-10-23 15:11:00,114.94,114.95,114.92,114.93,1668300003.0
2007-10-23 15:12:00,114.93,114.95,114.915,114.94,774800000.0
2007-10-23 15:13:00,114.94,114.95,114.93,114.93,811600000.0
2007-10-23 15:14:00,114.93,114.97,114.925,114.96,1737299999.0
2007-10-23 15:15:00,114.96,114.97,114.95,114.96,812400000.0
2007-10-23 15:16:00,114.96,115.01,114.96,115.005,978219998.0
2007-10-23 15:17:00,114.98,114.99,114.93,114.96,2013399993.0
2007-10-23 15:18:00,114.98,114.98,114.965,114.97,2013399993.0
2007-10-23 15:19:00,114.97,114.99,114.97,114.97,1012400000.0
2007-10-23 15:20:00,114.95,114.97,114.93,114.97,1001700000.0
2007-10-23 15:21:00,114.98,115.02,114.97,115.0,1001700000.0
2007-10-23 15:22:00,115.0,115.03,115.0,115.005,1377899999.0
2007-10-23 15:23:00,114.99,115.0,114.94,114.94,1511799993.0
2007-10-23 15:24:00,114.965,114.99,114.965,114.97,1511799993.0
2007-10-23 15:25:00,114.95,114.96,114.93,114.94,1853899998.0
2007-10-23 15:26:00,114.95,114.96,114.93,114.93,1853899998.0
2007-10-23 15:27:00,114.93,114.94,114.925,114.925,1410899982.0
2007-10-23 15:28:00,114.925,114.93,114.915,114.925,937000002.0
2007-10-23 15:29:00,114.92,114.93,114.9,114.91,1877499983.0
2007-10-23 15:30:00,114.915,114.93,114.915,114.93,1877499983.0
2007-10-23 15:31:00,114.93,114.94,114.92,114.94,783699999.0
2007-10-23 15:32:00,114.94,114.94,114.915,114.915,896900000.0
2007-10-23 15:33:00,114.915,114.94,114.915,114.93,1232200000.0
2007-10-23 15:34:00,114.93,114.96,114.92,114.95,1424999999.0
2007-10-23 15:35:00,114.95,114.97,114.915,114.915,1153000004.0
2007-10-23 15:36:00,114.92,114.94,114.91,114.92,2110599990.0
2007-10-23 15:37:00,114.9,114.91,114.89,114.9,921564005.0
2007-10-23 15:38:00,114.91,114.93,114.905,114.92,921564005.0
2007-10-23 15:39:00,114.92,114.925,114.91,114.92,1709915997.0
2007-10-23 15:40:00,114.92,114.92,114.875,114.875,1317374000.0
2007-10-23 15:41:00,114.86,114.87,114.84,114.85,2014200001.0
2007-10-23 15:42:00,114.84,114.85,114.82,114.84,2014200001.0
2007-10-23 15:43:00,114.83,114.86,114.83,114.85,2014200001.0
2007-10-23 15:44:00,114.84,114.85,114.83,114.84,2014200001.0
2007-10-23 15:45:00,114.83,114.85,114.81,114.82,2014200001.0
2007-10-23 15:46:00,114.81,114.81,114.78,114.8,2014200001.0
2007-10-23 15:47:00,114.805,114.81,114.79,114.795,2014200001.0
2007-10-23 15:48:00,114.795,114.795,114.755,114.76,2074899995.0
2007-10-23 15:49:00,114.76,114.77,114.73,114.74,1635899999.0
2007-10-23 15:50:00,114.74,114.75,114.72,114.75,2146399993.0
2007-10-23 15:51:00,114.74,114.78,114.74,114.77,2146399993.0
2007-10-23 15:52:00,114.78,114.8,114.77,114.8,2146399993.0
2007-10-23 15:53:00,114.79,114.8,114.79,114.8,2146399993.0
2007-10-23 15:54:00,114.79,114.8,114.73,114.73,2146399993.0
2007-10-23 15:55:00,114.72,114.75,114.7,114.71,2146399993.0
2007-10-23 15:56:00,114.72,114.72,114.71,114.71,2146399993.0
2007-10-23 15:57:00,114.72,114.76,114.72,114.75,2146399993.0
2007-10-23 15:58:00,114.755,114.755,114.66,114.68,2146399993.0
2007-10-23 15:59:00,114.68,114.7,114.635,114.67,1587199999.0
2007-10-23 16:00:00,114.67,114.68,114.64,114.66,1840450000.0
2007-10-23 16:01:00,114.65,114.69,114.65,114.68,1840450000.0
2007-10-23 16:02:00,114.68,114.68,114.61,114.65,1840450000.0
2007-10-23 16:03:00,114.65,114.7,114.63,114.675,1533599995.0
2007-10-23 16:04:00,114.66,114.69,114.66,114.68,1284000000.0
2007-10-23 16:05:00,114.67,114.7,114.66,114.7,1284000000.0
2007-10-23 16:06:00,114.69,114.76,114.69,114.73,1284000000.0
2007-10-23 16:07:00,114.74,114.75,114.72,114.73,1284000000.0
2007-10-23 16:08:00,114.74,114.77,114.72,114.73,1284000000.0
2007-10-23 16:09:00,114.75,114.77,114.74,114.75,1284000000.0
2007-10-23 16:10:00,114.76,114.76,114.74,114.76,1284000000.0
2007-10-23 16:11:00,114.76,114.76,114.715,114.725,1911269999.0
2007-10-23 16:12:00,114.725,114.73,114.69,114.69,1297600001.0
2007-10-23 16:13:00,114.69,114.7,114.64,114.675,1505099999.0
2007-10-23 16:14:00,114.66,114.68,114.65,114.67,1229999999.0
2007-10-23 16:15:00,114.66,114.66,114.6,114.62,1229999999.0
2007-10-23 16:16:00,114.62,114.64,114.575,114.62,1229999999.0
2007-10-23 16:17:00,114.62,114.62,114.59,114.6,1458500006.0
2007-10-23 16:18:00,114.61,114.61,114.57,114.61,1458500006.0
2007-10-23 16:19:00,114.62,114.63,114.585,114.59,1458500006.0
2007-10-23 16:20:00,114.59,114.6,114.545,114.56,1362501000.0
2007-10-23 16:21:00,114.56,114.57,114.53,114.56,1447800000.0
2007-10-23 16:22:00,114.57,114.6,114.555,114.6,1447800000.0
2007-10-23 16:23:00,114.58,114.63,114.58,114.63,1562200000.0
2007-10-23 16:24:00,114.64,114.645,114.61,114.64,1562200000.0
2007-10-23 16:25:00,114.62,114.63,114.6,114.61,1164200000.0
2007-10-23 16:26:00,114.62,114.62,114.6,114.6,1164200000.0
2007-10-23 16:27:00,114.61,114.645,114.61,114.64,1164200000.0
2007-10-23 16:28:00,114.64,114.64,114.62,114.62,1769599999.0
2007-10-23 16:29:00,114.63,114.66,114.62,114.62,1769599999.0
2007-10-23 16:30:00,114.63,114.64,114.59,114.59,1769599999.0
2007-10-23 16:31:00,114.6,114.62,114.565,114.59,1374399999.0
2007-10-23 16:32:00,114.59,114.61,114.575,114.58,2146199984.0
2007-10-23 16:33:00,114.59,114.62,114.59,114.62,1367099999.0
2007-10-23 16:34:00,114.62,114.63,114.59,114.615,1367099999.0
2007-10-23 16:35:00,114.615,114.62,114.6,114.6,1068799999.0
2007-10-23 16:36:00,114.6,114.635,114.6,114.62,1574899999.0
2007-10-23 16:37:00,114.62,114.62,114.57,114.57,2027200001.0
2007-10-23 16:38:00,114.56,114.58,114.55,114.57,2027200001.0
2007-10-23 16:39:00,114.58,114.62,114.57,114.585,2027200001.0
2007-10-23 16:40:00,114.57,114.6,114.56,114.6,1555099998.0
2007-10-23 16:41:00,114.6,114.61,114.6,114.61,1555099998.0
2007-10-23 16:42:00,114.61,114.61,114.56,114.575,2096469997.0
2007-10-23 16:43:00,114.57,114.62,114.56,114.62,1581799990.0
2007-10-23 16:44:00,114.61,114.62,114.59,114.6,1581799990.0
2007-10-23 16:45:00,114.61,114.625,114.595,114.615,1581799990.0
2007-10-23 16:46:00,114.6,114.61,114.59,114.6,1809000000.0
2007-10-23 16:47:00,114.59,114.6,114.59,114.6,1809000000.0
2007-10-23 16:48:00,114.59,114.64,114.59,114.64,1809000000.0
2007-10-23 16:49:00,114.63,114.67,114.63,114.66,1809000000.0
2007-10-23 16:50:00,114.65,114.66,114.64,114.65,1809000000.0
2007-10-23 16:51:00,114.66,114.67,114.64,114.65,1809000000.0
2007-10-23 16:52:00,114.66,114.66,114.65,114.65,1809000000.0
2007-10-23 16:53:00,114.66,114.66,114.61,114.62,1809000000.0
2007-10-23 16:54:00,114.63,114.65,114.63,114.63,1809000000.0
2007-10-23 16:55:00,114.64,114.64,114.61,114.61,1809000000.0
2007-10-23 16:56:00,114.62,114.63,114.62,114.63,1809000000.0
2007-10-23 16:57:00,114.64,114.64,114.61,114.64,1809000000.0
2007-10-23 16:58:00,114.65,114.655,114.62,114.64,1809000000.0
2007-10-23 16:59:00,114.64,114.68,114.64,114.65,1295600001.0
2007-10-23 17:00:00,114.64,114.65,114.64,114.64,1295600001.0
2007-10-23 17:01:00,114.65,114.66,114.645,114.645,1295600001.0
2007-10-23 17:02:00,114.64,114.64,114.6,114.62,2124100025.0
2007-10-23 17:03:00,114.63,114.63,114.62,114.62,2124100025.0
2007-10-23 17:04:00,114.63,114.64,114.61,114.63,2124100025.0
2007-10-23 17:05:00,114.62,114.63,114.6,114.61,2124100025.0
2007-10-23 17:06:00,114.615,114.625,114.595,114.6,2124100025.0
2007-10-23 17:07:00,114.6,114.62,114.59,114.6,1559200011.0
2007-10-23 17:08:00,114.61,114.63,114.6,114.62,1559200011.0
2007-10-23 17:09:00,114.63,114.63,114.61,114.61,1559200011.0
2007-10-23 17:10:00,114.61,114.63,114.6,114.61,1624999997.0
2007-10-23 17:11:00,114.62,114.62,114.58,114.58,1624999997.0
2007-10-23 17:12:00,114.59,114.59,114.56,114.57,1624999997.0
2007-10-23 17:13:00,114.56,114.58,114.56,114.57,1624999997.0
2007-10-23 17:14:00,114.56,114.57,114.53,114.53,1624999997.0
2007-10-23 17:15:00,114.54,114.58,114.54,114.57,1624999997.0
2007-10-23 17:16:00,114.58,114.58,114.56,114.58,1624999997.0
2007-10-23 17:17:00,114.59,114.62,114.585,114.61,1624999997.0
2007-10-23 17:18:00,114.61,114.61,114.58,114.58,1469200000.0
2007-10-23 17:19:00,114.58,114.58,114.53,114.535,1553599998.0
2007-10-23 17:20:00,114.52,114.52,114.48,114.5,1681800003.0
2007-10-23 17:21:00,114.51,114.53,114.46,114.46,1681800003.0
2007-10-23 17:22:00,114.47,114.47,114.44,114.44,1681800003.0
2007-10-23 17:23:00,114.45,114.47,114.425,114.44,1681800003.0
2007-10-23 17:24:00,114.42,114.45,114.41,114.45,1698800000.0
2007-10-23 17:25:00,114.46,114.5,114.46,114.49,1698800000.0
2007-10-23 17:26:00,114.48,114.5,114.47,114.49,1698800000.0
2007-10-23 17:27:00,114.48,114.49,114.48,114.48,1698800000.0
2007-10-23 17:28:00,114.47,114.49,114.44,114.49,1698800000.0
2007-10-23 17:29:00,114.5,114.52,114.49,114.51,1698800000.0
2007-10-23 17:30:00,114.52,114.53,114.49,114.5,1698800000.0
2007-10-23 17:31:00,114.49,114.5,114.46,114.46,1698800000.0
2007-10-23 17:32:00,114.46,114.5,114.44,114.49,1698800000.0
2007-10-23 17:33:00,114.49,114.5,114.48,114.48,2134299985.0
2007-10-23 17:34:00,114.47,114.48,114.47,114.48,2134299985.0
2007-10-23 17:35:00,114.47,114.48,114.46,114.48,2134299985.0
2007-10-23 17:36:00,114.49,114.51,114.46,114.51,2134299985.0
2007-10-23 17:37:00,114.5,114.52,114.5,114.51,2134299985.0
2007-10-23 17:38:00,114.5,114.52,114.46,114.47,2134299985.0
2007-10-23 17:39:00,114.465,114.52,114.465,114.51,2134299985.0
2007-10-23 17:40:00,114.51,114.51,114.47,114.48,1991000000.0
2007-10-23 17:41:00,114.49,114.52,114.48,114.52,1991000000.0
2007-10-23 17:42:00,114.5,114.54,114.5,114.53,2065950000.0
2007-10-23 17:43:00,114.55,114.56,114.53,114.53,2065950000.0
2007-10-23 17:44:00,114.52,114.56,114.51,114.56,2065950000.0
2007-10-23 17:45:00,114.55,114.56,114.54,114.56,2065950000.0
2007-10-23 17:46:00,114.55,114.57,114.55,114.57,2065950000.0
2007-10-23 17:47:00,114.59,114.6,114.58,114.59,2065950000.0
2007-10-23 17:48:00,114.58,114.6,114.58,114.6,2065950000.0
2007-10-23 17:49:00,114.61,114.64,114.6,114.61,2065950000.0
2007-10-23 17:50:00,114.62,114.65,114.61,114.64,2065950000.0
2007-10-23 17:51:00,114.63,114.66,114.63,114.65,2065950000.0
2007-10-23 17:52:00,114.66,114.66,114.62,114.65,2065950000.0
2007-10-23 17:53:00,114.66,114.68,114.65,114.68,2065950000.0
2007-10-23 17:54:00,114.66,114.67,114.65,114.65,1619600000.0
2007-10-23 17:55:00,114.64,114.67,114.63,114.66,1619600000.0
2007-10-23 17:56:00,114.65,114.65,114.62,114.64,1619600000.0
2007-10-23 17:57:00,114.63,114.64,114.61,114.63,1619600000.0
2007-10-23 17:58:00,114.64,114.65,114.62,114.64,1619600000.0
2007-10-23 17:59:00,114.65,114.65,114.64,114.64,1619600000.0
2007-10-23 18:00:00,114.65,114.67,114.65,114.67,1619600000.0
2007-10-23 18:01:00,114.66,114.7,114.66,114.7,1619600000.0
2007-10-23 18:02:00,114.69,114.69,114.66,114.67,1619600000.0
2007-10-23 18:03:00,114.68,114.68,114.65,114.66,1619600000.0
2007-10-23 18:04:00,114.67,114.68,114.66,114.66,1619600000.0
2007-10-23 18:05:00,114.66,114.66,114.645,114.655,1216199991.0
2007-10-23 18:06:00,114.65,114.68,114.64,114.66,1760050000.0
2007-10-23 18:07:00,114.67,114.67,114.66,114.66,1760050000.0
2007-10-23 18:08:00,114.65,114.66,114.63,114.63,1760050000.0
2007-10-23 18:09:00,114.64,114.64,114.63,114.63,1760050000.0
2007-10-23 18:10:00,114.62,114.62,114.61,114.62,1760050000.0
2007-10-23 18:11:00,114.61,114.63,114.61,114.63,1760050000.0
2007-10-23 18:12:00,114.62,114.62,114.62,114.62,1760050000.0
2007-10-23 18:13:00,114.63,114.63,114.63,114.63,1760050000.0
2007-10-23 18:14:00,114.64,114.64,114.63,114.63,1760050000.0
2007-10-23 18:15:00,114.64,114.64,114.6,114.6,1760050000.0
2007-10-23 18:16:00,114.61,114.61,114.61,114.61,1760050000.0
2007-10-23 18:17:00,114.62,114.65,114.62,114.65,1760050000.0
2007-10-23 18:18:00,114.65,114.65,114.64,114.64,1689300002.0
2007-10-23 18:19:00,114.65,114.66,114.64,114.64,1689300002.0
2007-10-23 18:20:00,114.65,114.65,114.635,114.635,1689300002.0
2007-10-23 18:21:00,114.635,114.67,114.635,114.67,1277900000.0
2007-10-23 18:22:00,114.67,114.68,114.67,114.675,1040799999.0
2007-10-23 18:23:00,114.675,114.675,114.66,114.66,1357600000.0
2007-10-23 18:24:00,114.66,114.66,114.64,114.64,999800000.0
2007-10-23 18:25:00,114.65,114.65,114.65,114.65,999800000.0
2007-10-23 18:26:00,114.66,114.66,114.64,114.66,1248800000.0
2007-10-23 18:27:00,114.67,114.68,114.66,114.67,1248800000.0
2007-10-23 18:28:00,114.65,114.66,114.65,114.65,1544300000.0
2007-10-23 18:29:00,114.66,114.68,114.66,114.66,1544300000.0
2007-10-23 18:30:00,114.66,114.67,114.66,114.67,1840000000.0
2007-10-23 18:31:00,114.67,114.7,114.67,114.69,1709300001.0
2007-10-23 18:32:00,114.67,114.67,114.66,114.67,1697200000.0
2007-10-23 18:33:00,114.68,114.7,114.68,114.69,1697200000.0
2007-10-23 18:34:00,114.67,114.67,114.67,114.67,1666300000.0
2007-10-23 18:35:00,114.66,114.67,114.66,114.67,1666300000.0
2007-10-23 18:36:00,114.66,114.66,114.64,114.65,1666300000.0
2007-10-23 18:37:00,114.64,114.64,114.64,114.64,1666300000.0
2007-10-23 18:38:00,114.65,114.66,114.65,114.66,1666300000.0
2007-10-23 18:39:00,114.65,114.67,114.65,114.67,1666300000.0
2007-10-23 18:40:00,114.68,114.7,114.68,114.7,1666300000.0
2007-10-23 18:41:00,114.7,114.7,114.685,114.7,916000000.0
2007-10-23 18:42:00,114.68,114.69,114.67,114.68,2062100002.0
2007-10-23 18:43:00,114.67,114.68,114.67,114.67,2062100002.0
2007-10-23 18:44:00,114.68,114.7,114.675,114.7,2062100002.0
2007-10-23 18:45:00,114.7,114.71,114.7,114.71,2063700007.0
2007-10-23 18:46:00,114.72,114.75,114.72,114.74,2063700007.0
2007-10-23 18:47:00,114.73,114.75,114.73,114.74,2063700007.0
2007-10-23 18:48:00,114.73,114.75,114.73,114.74,2063700007.0
2007-10-23 18:49:00,114.75,114.75,114.725,114.73,2063700007.0
2007-10-23 18:50:00,114.71,114.72,114.7,114.71,2115900000.0
2007-10-23 18:51:00,114.7,114.72,114.7,114.72,2115900000.0
2007-10-23 18:52:00,114.725,114.73,114.715,114.73,2115900000.0
2007-10-23 18:53:00,114.73,114.73,114.72,114.72,1168900000.0
2007-10-23 18:54:00,114.72,114.74,114.72,114.73,1420000000.0
2007-10-23 18:55:00,114.71,114.71,114.71,114.71,1420800000.0
2007-10-23 18:56:00,114.72,114.72,114.66,114.66,1420800000.0
2007-10-23 18:57:00,114.66,114.675,114.66,114.675,887242000.0
2007-10-23 18:58:00,114.65,114.66,114.64,114.65,1777250001.0
2007-10-23 18:59:00,114.66,114.67,114.66,114.66,1777250001.0
2007-10-23 19:00:00,114.67,114.67,114.64,114.64,1237300000.0
2007-10-23 19:01:00,114.63,114.63,114.62,114.62,1237300000.0
2007-10-23 19:02:00,114.63,114.64,114.63,114.64,1237300000.0
2007-10-23 19:03:00,114.65,114.665,114.645,114.65,1237300000.0
2007-10-23 19:04:00,114.65,114.65,114.63,114.63,1913900002.0
2007-10-23 19:05:00,114.63,114.65,114.63,114.63,1046600000.0
2007-10-23 19:06:00,114.63,114.65,114.63,114.65,1915299991.0
2007-10-23 19:07:00,114.65,114.66,114.64,114.66,1642500000.0
2007-10-23 19:08:00,114.66,114.67,114.66,114.67,1574100000.0
2007-10-23 19:09:00,114.66,114.71,114.66,114.71,1574100000.0
2007-10-23 19:10:00,114.7,114.71,114.7,114.71,1574100000.0
2007-10-23 19:11:00,114.72,114.72,114.7,114.7,1574100000.0
2007-10-23 19:12:00,114.71,114.72,114.7,114.72,1574100000.0
2007-10-23 19:13:00,114.73,114.73,114.71,114.71,1574100000.0
2007-10-23 19:14:00,114.7,114.72,114.7,114.72,1574100000.0
2007-10-23 19:15:00,114.74,114.75,114.74,114.74,1574100000.0
2007-10-23 19:16:00,114.73,114.76,114.73,114.75,1574100000.0
2007-10-23 19:17:00,114.76,114.8,114.76,114.8,1574100000.0
2007-10-23 19:18:00,114.81,114.81,114.78,114.78,1574100000.0
2007-10-23 19:19:00,114.77,114.78,114.77,114.77,1574100000.0
2007-10-23 19:20:00,114.78,114.78,114.75,114.75,1574100000.0
2007-10-23 19:21:00,114.76,114.76,114.76,114.76,1574100000.0
2007-10-23 19:22:00,114.77,114.77,114.75,114.75,1574100000.0
2007-10-23 19:23:00,114.74,114.74,114.73,114.74,1574100000.0
2007-10-23 19:24:00,114.75,114.75,114.73,114.73,1574100000.0
2007-10-23 19:25:00,114.74,114.74,114.74,114.74,1574100000.0
2007-10-23 19:26:00,114.75,114.75,114.71,114.72,1574100000.0
2007-10-23 19:27:00,114.7,114.72,114.7,114.72,2053299993.0
2007-10-23 19:28:00,114.71,114.71,114.68,114.68,2053299993.0
2007-10-23 19:29:00,114.69,114.69,114.65,114.66,2053299993.0
2007-10-23 19:30:00,114.65,114.67,114.65,114.65,2053299993.0
2007-10-23 19:32:00,114.64,114.66,114.64,114.66,2053299993.0
2007-10-23 19:33:00,114.65,114.66,114.65,114.65,2053299993.0
2007-10-23 19:34:00,114.66,114.68,114.66,114.68,2053299993.0
2007-10-23 19:35:00,114.68,114.68,114.675,114.675,1947200000.0
2007-10-23 19:36:00,114.67,114.7,114.67,114.69,1785200008.0
2007-10-23 19:37:00,114.7,114.7,114.66,114.67,1785200008.0
2007-10-23 19:38:00,114.66,114.66,114.63,114.65,1785200008.0
2007-10-23 19:39:00,114.66,114.66,114.64,114.66,1785200008.0
2007-10-23 19:40:00,114.65,114.65,114.62,114.63,1785200008.0
2007-10-23 19:41:00,114.62,114.65,114.62,114.65,1785200008.0
2007-10-23 19:42:00,114.63,114.66,114.62,114.66,1785200008.0
2007-10-23 19:43:00,114.65,114.66,114.65,114.65,1785200008.0
2007-10-23 19:44:00,114.66,114.67,114.66,114.67,1785200008.0
2007-10-23 19:45:00,114.66,114.67,114.65,114.65,1785200008.0
2007-10-23 19:46:00,114.64,114.65,114.62,114.63,1785200008.0
2007-10-23 19:47:00,114.64,114.64,114.63,114.64,1785200008.0
2007-10-23 19:48:00,114.63,114.63,114.63,114.63,1785200008.0
2007-10-23 19:49:00,114.62,114.63,114.59,114.59,1785200008.0
2007-10-23 19:50:00,114.6,114.61,114.6,114.61,1785200008.0
2007-10-23 19:51:00,114.6,114.6,114.58,114.59,1785200008.0
2007-10-23 19:52:00,114.58,114.59,114.58,114.58,1785200008.0
2007-10-23 19:53:00,114.595,114.6,114.585,114.59,1785200008.0
2007-10-23 19:54:00,114.59,114.6,114.585,114.59,1937799995.0
2007-10-23 19:55:00,114.59,114.59,114.58,114.58,2044200019.0
2007-10-23 19:56:00,114.585,114.64,114.585,114.635,2044200019.0
2007-10-23 19:57:00,114.63,114.63,114.6,114.6,582200000.0
2007-10-23 19:58:00,114.61,114.64,114.61,114.64,582200000.0
2007-10-23 19:59:00,114.65,114.65,114.645,114.645,582200000.0
2007-10-23 20:00:00,114.645,114.65,114.64,114.64,1615600000.0
2007-10-23 20:01:00,114.62,114.64,114.62,114.64,1950600000.0
2007-10-23 20:02:00,114.65,114.68,114.65,114.67,1950600000.0
2007-10-23 20:03:00,114.68,114.71,114.68,114.71,1950600000.0
2007-10-23 20:04:00,114.7,114.71,114.68,114.68,1950600000.0
2007-10-23 20:05:00,114.69,114.71,114.68,114.71,1950600000.0
2007-10-23 20:06:00,114.7,114.7,114.69,114.7,1950600000.0
2007-10-23 20:07:00,114.69,114.69,114.67,114.67,1950600000.0
2007-10-23 20:08:00,114.68,114.68,114.67,114.68,1950600000.0
2007-10-23 20:09:00,114.69,114.7,114.69,114.7,1950600000.0
2007-10-23 20:10:00,114.71,114.73,114.71,114.72,1950600000.0
2007-10-23 20:11:00,114.73,114.73,114.7,114.71,1950600000.0
2007-10-23 20:12:00,114.72,114.73,114.72,114.73,1950600000.0
2007-10-23 20:13:00,114.72,114.73,114.71,114.73,1950600000.0
2007-10-23 20:14:00,114.74,114.74,114.71,114.73,1950600000.0
2007-10-23 20:15:00,114.74,114.75,114.73,114.75,1950600000.0
2007-10-23 20:16:00,114.74,114.77,114.74,114.76,1950600000.0
2007-10-23 20:17:00,114.75,114.77,114.75,114.75,1950600000.0
2007-10-23 20:18:00,114.74,114.77,114.74,114.74,1950600000.0
2007-10-23 20:19:00,114.75,114.75,114.73,114.74,1950600000.0
2007-10-23 20:20:00,114.73,114.73,114.7,114.71,1950600000.0
2007-10-23 20:21:00,114.72,114.75,114.72,114.75,1950600000.0
2007-10-23 20:22:00,114.76,114.76,114.74,114.75,1950600000.0
2007-10-23 20:23:00,114.74,114.74,114.71,114.72,1950600000.0
2007-10-23 20:24:00,114.73,114.74,114.73,114.73,1950600000.0
2007-10-23 20:25:00,114.74,114.77,114.73,114.76,1950600000.0
2007-10-23 20:26:00,114.77,114.78,114.76,114.77,1950600000.0
2007-10-23 20:27:00,114.76,114.76,114.72,114.73,1950600000.0
2007-10-23 20:28:00,114.74,114.77,114.73,114.77,1950600000.0
2007-10-23 20:29:00,114.77,114.77,114.75,114.755,1613399999.0
2007-10-23 20:30:00,114.755,114.76,114.72,114.73,1312000000.0
2007-10-23 20:31:00,114.73,114.78,114.73,114.765,1942099999.0
2007-10-23 20:32:00,114.75,114.75,114.74,114.74,1975999996.0
2007-10-23 20:33:00,114.75,114.75,114.74,114.75,1975999996.0
2007-10-23 20:34:00,114.76,114.77,114.73,114.74,1975999996.0
2007-10-23 20:35:00,114.75,114.76,114.71,114.71,1975999996.0
2007-10-23 20:36:00,114.71,114.75,114.71,114.73,1807349999.0
2007-10-23 20:37:00,114.72,114.74,114.71,114.74,1807349999.0
2007-10-23 20:38:00,114.75,114.75,114.71,114.72,1807349999.0
2007-10-23 20:39:00,114.73,114.73,114.73,114.73,1807349999.0
2007-10-23 20:40:00,114.72,114.74,114.72,114.74,1807349999.0
2007-10-23 20:41:00,114.75,114.75,114.73,114.73,1807349999.0
2007-10-23 20:42:00,114.72,114.72,114.71,114.72,1807349999.0
2007-10-23 20:43:00,114.73,114.73,114.71,114.72,1807349999.0
2007-10-23 20:44:00,114.71,114.74,114.71,114.73,1807349999.0
2007-10-23 20:45:00,114.74,114.74,114.715,114.715,1807349999.0
2007-10-23 20:46:00,114.7,114.71,114.7,114.7,1826999997.0
2007-10-23 20:48:00,114.71,114.71,114.685,114.69,1826999997.0
2007-10-23 20:49:00,114.69,114.7,114.685,114.685,1088300000.0
2007-10-23 20:50:00,114.69,114.69,114.67,114.69,1918499996.0
2007-10-23 20:51:00,114.695,114.71,114.685,114.71,1918499996.0
2007-10-23 20:52:00,114.69,114.69,114.68,114.68,1844700001.0
2007-10-23 20:53:00,114.69,114.69,114.69,114.69,1844700001.0
2007-10-23 20:54:00,114.68,114.69,114.68,114.69,1844700001.0
2007-10-23 20:55:00,114.7,114.71,114.69,114.695,1844700001.0
2007-10-23 20:56:00,114.695,114.705,114.69,114.7,1112600000.0
2007-10-23 20:57:00,114.7,114.74,114.7,114.74,1661600008.0
2007-10-23 20:58:00,114.72,114.73,114.69,114.7,1559200000.0
2007-10-23 20:59:00,114.71,114.725,114.705,114.71,1559200000.0
2007-10-23 21:00:00,114.71,114.715,114.7,114.71,1967400000.0
2007-10-23 21:01:00,114.71,114.71,114.71,114.71,1471500000.0
2007-10-23 21:02:00,114.7,114.72,114.7,114.71,1471500000.0
2007-10-23 21:04:00,114.72,114.735,114.72,114.73,1471500000.0
2007-10-23 21:05:00,114.74,114.76,114.74,114.74,593300000.0
2007-10-23 21:06:00,114.75,114.75,114.73,114.73,593300000.0
2007-10-23 21:07:00,114.74,114.74,114.73,114.73,593300000.0
2007-10-23 21:08:00,114.72,114.73,114.72,114.73,593300000.0
2007-10-23 21:09:00,114.72,114.72,114.7,114.7,593300000.0
2007-10-23 21:10:00,114.71,114.72,114.71,114.72,593300000.0
2007-10-23 21:11:00,114.73,114.73,114.71,114.72,593300000.0
2007-10-23 21:12:00,114.71,114.72,114.71,114.72,593300000.0
2007-10-23 21:13:00,114.74,114.74,114.72,114.72,593300000.0
2007-10-23 21:14:00,114.71,114.72,114.7,114.7,593300000.0
2007-10-23 21:16:00,114.71,114.74,114.71,114.73,593300000.0
2007-10-23 21:17:00,114.72,114.73,114.72,114.73,593300000.0
2007-10-23 21:18:00,114.72,114.73,114.72,114.73,593300000.0
2007-10-23 21:19:00,114.72,114.73,114.71,114.71,593300000.0
2007-10-23 21:20:00,114.72,114.72,114.71,114.72,593300000.0
2007-10-23 21:21:00,114.725,114.725,114.72,114.725,593300000.0
2007-10-23 21:22:00,114.72,114.73,114.72,114.72,1874140003.0
2007-10-23 21:23:00,114.73,114.74,114.73,114.73,1874140003.0
2007-10-23 21:24:00,114.74,114.74,114.72,114.72,1874140003.0
2007-10-23 21:25:00,114.73,114.74,114.73,114.73,1874140003.0
2007-10-23 21:27:00,114.74,114.78,114.73,114.78,1874140003.0
2007-10-23 21:28:00,114.79,114.81,114.79,114.8,1874140003.0
2007-10-23 21:29:00,114.81,114.86,114.81,114.84,1874140003.0
2007-10-23 21:30:00,114.85,114.86,114.84,114.86,1874140003.0
2007-10-23 21:31:00,114.87,114.91,114.86,114.89,1874140003.0
2007-10-23 21:32:00,114.9,114.92,114.9,114.92,1874140003.0
2007-10-23 21:33:00,114.93,114.95,114.92,114.93,1874140003.0
2007-10-23 21:34:00,114.93,114.93,114.91,114.92,1549600000.0
2007-10-23 21:35:00,114.92,114.93,114.91,114.915,1362500010.0
2007-10-23 21:36:00,114.92,114.92,114.87,114.87,1322300000.0
2007-10-23 21:37:00,114.875,114.9,114.875,114.89,1322300000.0
2007-10-23 21:38:00,114.89,114.89,114.845,114.85,718900000.0
2007-10-23 21:39:00,114.85,114.87,114.85,114.87,1307600000.0
2007-10-23 21:40:00,114.88,114.9,114.875,114.885,1307600000.0
2007-10-23 21:41:00,114.89,114.92,114.89,114.92,1338000000.0
2007-10-23 21:42:00,114.93,114.93,114.91,114.93,1338000000.0
2007-10-23 21:43:00,114.92,114.96,114.92,114.95,1338000000.0
2007-10-23 21:44:00,114.94,114.99,114.94,114.97,1338000000.0
2007-10-23 21:45:00,114.98,114.98,114.94,114.94,1338000000.0
2007-10-23 21:46:00,114.93,114.93,114.92,114.92,1338000000.0
2007-10-23 21:47:00,114.91,114.92,114.88,114.88,1338000000.0
2007-10-23 21:48:00,114.89,114.92,114.89,114.92,1338000000.0
2007-10-23 21:49:00,114.91,114.91,114.9,114.91,1338000000.0
2007-10-23 21:50:00,114.9,114.9,114.87,114.89,1338000000.0
2007-10-23 21:51:00,114.91,114.94,114.9,114.92,1338000000.0
2007-10-23 21:52:00,114.93,114.93,114.91,114.92,1338000000.0
2007-10-23 21:53:00,114.91,114.92,114.9,114.9,1338000000.0
2007-10-23 21:54:00,114.91,114.94,114.9,114.94,1338000000.0
2007-10-23 21:55:00,114.93,114.94,114.92,114.93,1338000000.0
2007-10-23 21:56:00,114.92,114.94,114.9,114.9,1338000000.0
2007-10-23 21:57:00,114.89,114.9,114.89,114.9,1338000000.0
2007-10-23 21:58:00,114.89,114.9,114.89,114.9,1338000000.0
2007-10-23 21:59:00,114.91,114.91,114.9,114.9,1338000000.0
2007-10-23 22:00:00,114.91,114.92,114.895,114.915,1338000000.0
2007-10-23 22:01:00,114.915,114.92,114.91,114.91,1093400000.0
2007-10-23 22:03:00,114.91,114.92,114.9,114.92,1884600000.0
2007-10-23 22:04:00,114.92,114.93,114.91,114.92,1586200000.0
2007-10-23 22:05:00,114.91,114.93,114.91,114.915,2143300004.0
2007-10-23 22:06:00,114.91,114.92,114.9,114.92,1496200000.0
2007-10-23 22:07:00,114.93,114.96,114.925,114.93,1496200000.0
2007-10-23 22:08:00,114.93,114.93,114.92,114.925,1244900000.0
2007-10-23 22:09:00,114.92,114.93,114.915,114.925,1041700000.0
2007-10-23 22:10:00,114.88,114.9,114.88,114.88,1924800004.0
2007-10-23 22:11:00,114.89,114.89,114.855,114.855,1924800004.0
2007-10-23 22:12:00,114.86,114.86,114.83,114.86,1856600000.0
2007-10-23 22:13:00,114.88,114.88,114.865,114.865,1856600000.0
2007-10-23 22:14:00,114.865,114.885,114.865,114.875,1908500000.0
2007-10-23 22:16:00,114.85,114.85,114.85,114.85,2140000000.0
2007-10-23 22:17:00,114.87,114.87,114.86,114.87,2140000000.0
2007-10-23 22:18:00,114.87,114.87,114.86,114.87,1394400000.0
2007-10-23 22:19:00,114.87,114.87,114.87,114.87,1773300000.0
2007-10-23 22:20:00,114.88,114.88,114.87,114.87,1773300000.0
2007-10-23 22:21:00,114.88,114.91,114.88,114.905,1773300000.0
2007-10-23 22:22:00,114.905,114.91,114.895,114.9,1758000000.0
2007-10-23 22:23:00,114.89,114.89,114.88,114.89,1584000000.0
2007-10-23 22:24:00,114.88,114.89,114.87,114.88,1584000000.0
2007-10-23 22:25:00,114.87,114.88,114.87,114.88,1584000000.0
2007-10-23 22:26:00,114.87,114.88,114.86,114.86,1584000000.0
2007-10-23 22:27:00,114.87,114.87,114.87,114.87,1584000000.0
2007-10-23 22:28:00,114.86,114.87,114.86,114.87,1584000000.0
2007-10-23 22:29:00,114.86,114.86,114.86,114.86,1584000000.0
2007-10-23 22:30:00,114.85,114.85,114.84,114.84,1584000000.0
2007-10-23 22:31:00,114.855,114.87,114.84,114.84,1584000000.0
2007-10-23 22:32:00,114.84,114.85,114.83,114.83,1932899981.0
2007-10-23 22:33:00,114.84,114.85,114.825,114.845,1932899981.0
2007-10-23 22:34:00,114.845,114.845,114.83,114.835,2078400000.0
2007-10-23 22:35:00,114.84,114.84,114.83,114.83,1568000000.0
2007-10-23 22:36:00,114.84,114.84,114.83,114.83,1568000000.0
2007-10-23 22:37:00,114.83,114.83,114.825,114.825,2119000000.0
2007-10-23 22:38:00,114.8,114.82,114.8,114.82,1126400000.0
2007-10-23 22:40:00,114.81,114.82,114.81,114.81,1126400000.0
2007-10-23 22:41:00,114.82,114.82,114.81,114.81,1126400000.0
2007-10-23 22:42:00,114.8,114.81,114.8,114.8,1126400000.0
2007-10-23 22:43:00,114.81,114.81,114.8,114.8,1126400000.0
2007-10-23 22:44:00,114.82,114.82,114.82,114.82,1126400000.0
2007-10-23 22:45:00,114.79,114.79,114.78,114.78,1548800003.0
2007-10-23 22:47:00,114.77,114.77,114.77,114.77,1548800003.0
2007-10-23 22:48:00,114.78,114.79,114.78,114.78,1548800003.0
2007-10-23 22:50:00,114.76,114.76,114.73,114.75,1548800003.0
2007-10-23 22:51:00,114.74,114.74,114.74,114.74,1548800003.0
2007-10-23 22:53:00,114.72,114.73,114.72,114.73,1548800003.0
2007-10-23 22:56:00,114.74,114.75,114.73,114.74,1548800003.0
2007-10-23 22:57:00,114.75,114.75,114.75,114.75,1548800003.0
2007-10-23 22:58:00,114.75,114.76,114.75,114.75,1548800003.0
2007-10-23 22:59:00,114.75,114.76,114.75,114.75,636000000.0
2007-10-23 23:00:00,114.76,114.78,114.75,114.78,636000000.0
2007-10-23 23:01:00,114.77,114.77,114.76,114.76,636000000.0
2007-10-23 23:02:00,114.77,114.77,114.77,114.77,636000000.0
2007-10-23 23:03:00,114.77,114.77,114.76,114.77,1127600000.0
2007-10-23 23:04:00,114.76,114.76,114.75,114.75,1254499990.0
2007-10-23 23:05:00,114.75,114.77,114.75,114.77,1254499990.0
2007-10-23 23:06:00,114.76,114.77,114.75,114.76,1841099930.0
2007-10-23 23:07:00,114.76,114.77,114.75,114.76,1305600002.0
2007-10-23 23:08:00,114.76,114.76,114.73,114.74,1291900000.0
2007-10-23 23:09:00,114.74,114.75,114.73,114.74,2122100000.0
2007-10-23 23:10:00,114.76,114.78,114.75,114.78,2122100000.0
2007-10-23 23:11:00,114.76,114.76,114.75,114.75,818000000.0
2007-10-23 23:12:00,114.76,114.77,114.76,114.76,818000000.0
2007-10-23 23:13:00,114.76,114.77,114.755,114.755,818000000.0
2007-10-23 23:14:00,114.75,114.75,114.74,114.75,1936000000.0
2007-10-23 23:15:00,114.76,114.77,114.76,114.77,1936000000.0
2007-10-23 23:16:00,114.74,114.75,114.74,114.75,2032600000.0
2007-10-23 23:17:00,114.74,114.75,114.74,114.75,2032600000.0
2007-10-23 23:18:00,114.76,114.76,114.76,114.76,2032600000.0
2007-10-23 23:19:00,114.77,114.77,114.75,114.75,2032600000.0
2007-10-23 23:20:00,114.76,114.77,114.76,114.77,2032600000.0
2007-10-23 23:21:00,114.76,114.77,114.76,114.76,2032600000.0
2007-10-23 23:22:00,114.77,114.77,114.77,114.77,2032600000.0
2007-10-23 23:23:00,114.77,114.77,114.755,114.77,2032600000.0
2007-10-23 23:24:00,114.77,114.77,114.765,114.77,1944200000.0
2007-10-23 23:26:00,114.765,114.77,114.76,114.77,1645300007.0
2007-10-23 23:27:00,114.765,114.77,114.75,114.765,1789800000.0
2007-10-23 23:29:00,114.76,114.77,114.76,114.77,1442000000.0
2007-10-23 23:31:00,114.76,114.76,114.76,114.76,1442000000.0
2007-10-23 23:32:00,114.75,114.76,114.75,114.76,1442000000.0
2007-10-23 23:33:00,114.75,114.76,114.75,114.76,1442000000.0
2007-10-23 23:34:00,114.77,114.77,114.76,114.76,1442000000.0
2007-10-23 23:35:00,114.75,114.78,114.75,114.77,1442000000.0
2007-10-23 23:36:00,114.775,114.78,114.765,114.77,1442000000.0
2007-10-23 23:37:00,114.77,114.78,114.765,114.77,635200000.0
2007-10-23 23:38:00,114.77,114.77,114.765,114.77,1536800000.0
2007-10-23 23:39:00,114.77,114.78,114.765,114.77,2026100000.0
2007-10-23 23:40:00,114.77,114.77,114.765,114.77,2079199999.0
2007-10-23 23:43:00,114.75,114.76,114.75,114.76,1921200000.0
2007-10-23 23:44:00,114.765,114.77,114.76,114.77,1921200000.0
2007-10-23 23:45:00,114.75,114.76,114.75,114.76,1248900000.0
2007-10-23 23:46:00,114.76,114.77,114.75,114.755,1248900000.0
2007-10-23 23:47:00,114.755,114.765,114.745,114.765,1658099968.0
2007-10-23 23:48:00,114.765,114.78,114.755,114.78,335699999.0
2007-10-23 23:49:00,114.78,114.78,114.77,114.78,571200000.0
2007-10-23 23:50:00,114.76,114.77,114.76,114.76,1367600000.0
2007-10-23 23:51:00,114.78,114.78,114.775,114.78,1367600000.0
2007-10-23 23:52:00,114.78,114.78,114.755,114.78,1041500017.0
2007-10-23 23:53:00,114.76,114.76,114.76,114.76,1067700006.0
2007-10-23 23:54:00,114.75,114.75,114.75,114.75,1067700006.0
2007-10-23 23:56:00,114.74,114.75,114.74,114.75,1067700006.0
2007-10-23 23:57:00,114.74,114.75,114.73,114.75,1067700006.0
2007-10-23 23:58:00,114.74,114.74,114.72,114.73,1067700006.0
2007-10-23 23:59:00,114.725,114.725,114.685,114.695,1067700006.0
2007-10-24 00:00:00,114.695,114.7,114.685,114.695,1352620007.0
2007-10-24 00:01:00,114.7,114.7,114.685,114.695,1214999999.0
2007-10-24 00:02:00,114.695,114.695,114.69,114.69,1137600000.0
2007-10-24 00:03:00,114.69,114.69,114.685,114.69,2110300000.0
2007-10-24 00:04:00,114.685,114.695,114.68,114.69,1930600001.0
2007-10-24 00:05:00,114.69,114.7,114.685,114.69,1645400000.0
2007-10-24 00:06:00,114.68,114.68,114.67,114.67,1493400000.0
2007-10-24 00:07:00,114.68,114.69,114.68,114.68,1493400000.0
2007-10-24 00:08:00,114.695,114.72,114.69,114.72,1493400000.0
2007-10-24 00:09:00,114.72,114.72,114.71,114.715,1940300061.0
2007-10-24 00:10:00,114.715,114.725,114.705,114.725,1972100033.0
2007-10-24 00:11:00,114.725,114.735,114.72,114.725,1867900046.0
2007-10-24 00:12:00,114.725,114.79,114.725,114.77,1820799999.0
2007-10-24 00:13:00,114.76,114.76,114.75,114.75,1538000000.0
2007-10-24 00:16:00,114.76,114.76,114.75,114.75,1538000000.0
2007-10-24 00:18:00,114.76,114.76,114.75,114.75,1538000000.0
2007-10-24 00:19:00,114.76,114.76,114.76,114.76,1538000000.0
2007-10-24 00:21:00,114.77,114.77,114.76,114.77,1538000000.0
2007-10-24 00:22:00,114.76,114.76,114.75,114.76,1538000000.0
2007-10-24 00:23:00,114.75,114.75,114.75,114.75,1538000000.0
2007-10-24 00:27:00,114.74,114.76,114.74,114.76,1538000000.0
2007-10-24 00:28:00,114.75,114.76,114.73,114.75,1538000000.0
2007-10-24 00:29:00,114.755,114.77,114.75,114.77,1538000000.0
2007-10-24 00:30:00,114.73,114.78,114.73,114.76,1802800000.0
2007-10-24 00:31:00,114.77,114.84,114.77,114.82,1802800000.0
2007-10-24 00:32:00,114.83,114.85,114.81,114.85,1802800000.0
2007-10-24 00:33:00,114.86,114.89,114.85,114.87,1802800000.0
2007-10-24 00:34:00,114.88,114.88,114.83,114.84,1802800000.0
2007-10-24 00:35:00,114.82,114.83,114.82,114.83,1836300000.0
2007-10-24 00:36:00,114.84,114.85,114.82,114.83,1836300000.0
2007-10-24 00:37:00,114.83,114.86,114.83,114.84,1087200000.0
2007-10-24 00:38:00,114.82,114.82,114.81,114.81,962400000.0
2007-10-24 00:39:00,114.82,114.82,114.81,114.81,962400000.0
2007-10-24 00:41:00,114.8,114.8,114.79,114.8,962400000.0
2007-10-24 00:42:00,114.81,114.81,114.8,114.81,962400000.0
2007-10-24 00:43:00,114.82,114.82,114.82,114.82,962400000.0
2007-10-24 00:44:00,114.83,114.84,114.82,114.84,962400000.0
2007-10-24 00:45:00,114.85,114.86,114.84,114.86,962400000.0
2007-10-24 00:46:00,114.87,114.87,114.85,114.86,962400000.0
2007-10-24 00:47:00,114.87,114.87,114.84,114.85,962400000.0
2007-10-24 00:48:00,114.84,114.85,114.84,114.85,962400000.0
2007-10-24 00:49:00,114.84,114.84,114.83,114.84,962400000.0
2007-10-24 00:51:00,114.83,114.83,114.82,114.83,962400000.0
2007-10-24 00:52:00,114.81,114.84,114.81,114.82,962400000.0
2007-10-24 00:53:00,114.81,114.82,114.77,114.8,962400000.0
2007-10-24 00:54:00,114.81,114.87,114.8,114.86,962400000.0
2007-10-24 00:55:00,114.85,114.94,114.85,114.87,962400000.0
2007-10-24 00:56:00,114.88,114.89,114.86,114.87,962400000.0
2007-10-24 00:57:00,114.85,114.87,114.83,114.84,962400000.0
2007-10-24 00:58:00,114.85,114.85,114.84,114.84,962400000.0
2007-10-24 00:59:00,114.85,114.86,114.84,114.85,962400000.0
2007-10-24 01:00:00,114.84,114.85,114.83,114.84,962400000.0
2007-10-24 01:01:00,114.83,114.85,114.83,114.84,962400000.0
2007-10-24 01:02:00,114.85,114.85,114.84,114.84,962400000.0
2007-10-24 01:03:00,114.85,114.87,114.84,114.85,962400000.0
2007-10-24 01:04:00,114.84,114.84,114.84,114.84,962400000.0
2007-10-24 01:05:00,114.83,114.83,114.82,114.82,962400000.0
2007-10-24 01:06:00,114.83,114.83,114.83,114.83,962400000.0
2007-10-24 01:07:00,114.82,114.82,114.82,114.82,962400000.0
2007-10-24 01:10:00,114.81,114.82,114.8,114.8,962400000.0
2007-10-24 01:11:00,114.79,114.87,114.79,114.84,962400000.0
2007-10-24 01:12:00,114.83,114.83,114.83,114.83,962400000.0
2007-10-24 01:13:00,114.84,114.84,114.84,114.84,962400000.0
2007-10-24 01:14:00,114.85,114.86,114.84,114.85,962400000.0
2007-10-24 01:15:00,114.86,114.86,114.84,114.85,962400000.0
2007-10-24 01:16:00,114.86,114.9,114.85,114.88,962400000.0
2007-10-24 01:17:00,114.89,114.89,114.87,114.88,962400000.0
2007-10-24 01:18:00,114.87,114.87,114.87,114.87,962400000.0
2007-10-24 01:19:00,114.88,114.9,114.86,114.9,962400000.0
2007-10-24 01:20:00,114.91,114.91,114.88,114.895,962400000.0
2007-10-24 01:21:00,114.87,114.89,114.87,114.88,1704900016.0
2007-10-24 01:22:00,114.89,114.93,114.88,114.92,1704900016.0
2007-10-24 01:23:00,114.93,114.93,114.92,114.92,1704900016.0
2007-10-24 01:24:00,114.91,114.92,114.91,114.92,1704900016.0
2007-10-24 01:25:00,114.91,114.91,114.9,114.9,1704900016.0
2007-10-24 01:26:00,114.915,114.92,114.905,114.92,1704900016.0
2007-10-24 01:27:00,114.92,114.92,114.91,114.92,2073200000.0
2007-10-24 01:28:00,114.91,114.91,114.91,114.91,2073200000.0
2007-10-24 01:29:00,114.92,114.92,114.9,114.9,2073200000.0
2007-10-24 01:30:00,114.91,114.94,114.91,114.93,2073200000.0
2007-10-24 01:31:00,114.92,114.92,114.91,114.92,2073200000.0
2007-10-24 01:32:00,114.91,114.91,114.91,114.91,2073200000.0
2007-10-24 01:33:00,114.9,114.91,114.87,114.89,2073200000.0
2007-10-24 01:34:00,114.9,114.9,114.87,114.87,2073200000.0
2007-10-24 01:35:00,114.88,114.88,114.87,114.87,2073200000.0
2007-10-24 01:36:00,114.86,114.86,114.86,114.86,2073200000.0
2007-10-24 01:37:00,114.87,114.87,114.85,114.85,2073200000.0
2007-10-24 01:38:00,114.84,114.85,114.84,114.85,2073200000.0
2007-10-24 01:39:00,114.86,114.86,114.85,114.85,2073200000.0
2007-10-24 01:40:00,114.86,114.88,114.86,114.86,2073200000.0
2007-10-24 01:41:00,114.87,114.87,114.86,114.86,2073200000.0
2007-10-24 01:42:00,114.87,114.87,114.87,114.87,2073200000.0
2007-10-24 01:44:00,114.85,114.85,114.84,114.85,2136800000.0
2007-10-24 01:45:00,114.83,114.83,114.79,114.81,2136800000.0
2007-10-24 01:46:00,114.82,114.82,114.8,114.81,2136800000.0
2007-10-24 01:47:00,114.82,114.82,114.82,114.82,2136800000.0
2007-10-24 01:50:00,114.81,114.82,114.81,114.82,2136800000.0
2007-10-24 01:51:00,114.81,114.85,114.81,114.83,2136800000.0
2007-10-24 01:52:00,114.84,114.85,114.84,114.85,2136800000.0
2007-10-24 01:53:00,114.86,114.9,114.85,114.87,2136800000.0
2007-10-24 01:54:00,114.86,114.86,114.86,114.86,2136800000.0
2007-10-24 01:55:00,114.87,114.88,114.86,114.86,2136800000.0
2007-10-24 01:56:00,114.87,114.89,114.86,114.87,2136800000.0
2007-10-24 01:57:00,114.88,114.88,114.86,114.87,2136800000.0
2007-10-24 01:58:00,114.88,114.89,114.87,114.88,2136800000.0
2007-10-24 01:59:00,114.88,114.89,114.88,114.89,1507200000.0
2007-10-24 02:00:00,114.88,114.89,114.87,114.87,1507200000.0
2007-10-24 02:01:00,114.89,114.89,114.865,114.865,1507200000.0
2007-10-24 02:02:00,114.865,114.9,114.865,114.9,2089600000.0
2007-10-24 02:03:00,114.9,114.9,114.87,114.87,1542399999.0
2007-10-24 02:04:00,114.87,114.87,114.84,114.85,1827200000.0
2007-10-24 02:05:00,114.855,114.88,114.85,114.875,1827200000.0
2007-10-24 02:06:00,114.87,114.94,114.87,114.9,1652000000.0
2007-10-24 02:07:00,114.89,114.89,114.88,114.89,1652000000.0
2007-10-24 02:08:00,114.88,114.88,114.88,114.88,1652000000.0
2007-10-24 02:09:00,114.89,114.89,114.88,114.88,1652000000.0
2007-10-24 02:10:00,114.87,114.89,114.87,114.87,1652000000.0
2007-10-24 02:11:00,114.88,114.88,114.85,114.86,1652000000.0
2007-10-24 02:12:00,114.87,114.87,114.87,114.87,1652000000.0
2007-10-24 02:13:00,114.86,114.87,114.86,114.86,1652000000.0
2007-10-24 02:14:00,114.87,114.87,114.84,114.85,1652000000.0
2007-10-24 02:15:00,114.84,114.85,114.84,114.85,1652000000.0
2007-10-24 02:16:00,114.87,114.9,114.86,114.89,1652000000.0
2007-10-24 02:17:00,114.88,114.88,114.87,114.87,1652000000.0
2007-10-24 02:18:00,114.89,114.9,114.88,114.88,1652000000.0
2007-10-24 02:19:00,114.89,114.91,114.88,114.9,1652000000.0
2007-10-24 02:20:00,114.91,114.91,114.9,114.9,1652000000.0
2007-10-24 02:21:00,114.91,114.91,114.91,114.91,1652000000.0
2007-10-24 02:22:00,114.92,114.92,114.89,114.89,1652000000.0
2007-10-24 02:23:00,114.89,114.91,114.885,114.91,1023000000.0
2007-10-24 02:24:00,114.91,114.91,114.9,114.91,1928800000.0
2007-10-24 02:25:00,114.89,114.9,114.89,114.89,2097399997.0
2007-10-24 02:26:00,114.88,114.88,114.86,114.86,2097399997.0
2007-10-24 02:27:00,114.85,114.87,114.85,114.87,2097399997.0
2007-10-24 02:30:00,114.86,114.86,114.86,114.86,2097399997.0
2007-10-24 02:31:00,114.87,114.87,114.86,114.86,2097399997.0
2007-10-24 02:32:00,114.87,114.88,114.86,114.88,2097399997.0
2007-10-24 02:33:00,114.87,114.88,114.87,114.88,2097399997.0
2007-10-24 02:34:00,114.87,114.87,114.86,114.86,2097399997.0
2007-10-24 02:35:00,114.87,114.88,114.87,114.88,2097399997.0
2007-10-24 02:36:00,114.87,114.87,114.87,114.87,2097399997.0
2007-10-24 02:37:00,114.86,114.87,114.86,114.87,2097399997.0
2007-10-24 02:38:00,114.86,114.87,114.85,114.85,2097399997.0
2007-10-24 02:39:00,114.86,114.86,114.8,114.8,2097399997.0
2007-10-24 02:40:00,114.78,114.8,114.77,114.78,2049899929.0
2007-10-24 02:41:00,114.79,114.81,114.78,114.81,2049899929.0
2007-10-24 02:42:00,114.8,114.84,114.8,114.83,2049899929.0
2007-10-24 02:43:00,114.84,114.84,114.8,114.83,2049899929.0
2007-10-24 02:44:00,114.82,114.82,114.78,114.78,2049899929.0
2007-10-24 02:45:00,114.77,114.81,114.77,114.8,2049899929.0
2007-10-24 02:46:00,114.79,114.8,114.79,114.79,2049899929.0
2007-10-24 02:47:00,114.78,114.79,114.78,114.79,2049899929.0
2007-10-24 02:48:00,114.78,114.79,114.76,114.76,2049899929.0
2007-10-24 02:49:00,114.75,114.76,114.74,114.76,2049899929.0
2007-10-24 02:50:00,114.75,114.76,114.75,114.76,2049899929.0
2007-10-24 02:51:00,114.77,114.78,114.77,114.78,2049899929.0
2007-10-24 02:52:00,114.77,114.78,114.76,114.76,2049899929.0
2007-10-24 02:53:00,114.75,114.76,114.74,114.74,2049899929.0
2007-10-24 02:54:00,114.75,114.76,114.73,114.73,2049899929.0
2007-10-24 02:55:00,114.71,114.78,114.71,114.77,2049899929.0
2007-10-24 02:56:00,114.76,114.8,114.76,114.79,2049899929.0
2007-10-24 02:57:00,114.8,114.8,114.78,114.79,2049899929.0
2007-10-24 02:58:00,114.78,114.8,114.78,114.8,2049899929.0
2007-10-24 02:59:00,114.81,114.83,114.8,114.83,2049899929.0
2007-10-24 03:00:00,114.84,114.84,114.81,114.82,2049899929.0
2007-10-24 03:01:00,114.83,114.83,114.82,114.83,2049899929.0
2007-10-24 03:02:00,114.84,114.84,114.82,114.82,2049899929.0
2007-10-24 03:03:00,114.8,114.8,114.78,114.79,2064000000.0
2007-10-24 03:04:00,114.78,114.79,114.78,114.79,2064000000.0
2007-10-24 03:05:00,114.78,114.79,114.77,114.78,2064000000.0
2007-10-24 03:06:00,114.77,114.78,114.77,114.78,2064000000.0
2007-10-24 03:07:00,114.785,114.79,114.785,114.79,2064000000.0
2007-10-24 03:08:00,114.79,114.79,114.77,114.775,2085399994.0
2007-10-24 03:09:00,114.76,114.77,114.76,114.77,1923099979.0
2007-10-24 03:10:00,114.78,114.78,114.77,114.77,1923099979.0
2007-10-24 03:11:00,114.76,114.78,114.76,114.78,1923099979.0
2007-10-24 03:12:00,114.785,114.79,114.775,114.775,1923099979.0
2007-10-24 03:13:00,114.78,114.8,114.77,114.8,1870600000.0
2007-10-24 03:14:00,114.81,114.81,114.79,114.8,1870600000.0
2007-10-24 03:15:00,114.81,114.81,114.8,114.8,1870600000.0
2007-10-24 03:16:00,114.81,114.83,114.81,114.81,1870600000.0
2007-10-24 03:17:00,114.81,114.84,114.81,114.84,1456599998.0
2007-10-24 03:18:00,114.835,114.84,114.82,114.84,1665300000.0
2007-10-24 03:19:00,114.84,114.84,114.83,114.84,1734400000.0
2007-10-24 03:20:00,114.83,114.84,114.83,114.83,1734400000.0
2007-10-24 03:21:00,114.84,114.84,114.83,114.84,1734400000.0
2007-10-24 03:22:00,114.85,114.87,114.84,114.87,1734400000.0
2007-10-24 03:23:00,114.85,114.85,114.83,114.83,1828800000.0
2007-10-24 03:24:00,114.84,114.84,114.83,114.83,1828800000.0
2007-10-24 03:25:00,114.83,114.84,114.81,114.82,1439600000.0
2007-10-24 03:26:00,114.82,114.82,114.765,114.77,1180200000.0
2007-10-24 03:27:00,114.77,114.78,114.77,114.78,825600000.0
2007-10-24 03:28:00,114.78,114.79,114.775,114.79,1303200000.0
2007-10-24 03:29:00,114.79,114.79,114.78,114.78,1679600000.0
2007-10-24 03:30:00,114.78,114.78,114.73,114.765,2059399997.0
2007-10-24 03:31:00,114.77,114.79,114.765,114.77,1694700008.0
2007-10-24 03:32:00,114.77,114.77,114.735,114.75,1585099998.0
2007-10-24 03:33:00,114.745,114.76,114.735,114.745,2136300001.0
2007-10-24 03:34:00,114.745,114.78,114.745,114.755,1530600000.0
2007-10-24 03:35:00,114.755,114.78,114.75,114.77,1770099994.0
2007-10-24 03:36:00,114.78,114.78,114.75,114.78,1846600012.0
2007-10-24 03:37:00,114.78,114.78,114.745,114.78,2095499984.0
2007-10-24 03:38:00,114.78,114.81,114.775,114.81,1637000001.0
2007-10-24 03:39:00,114.81,114.82,114.775,114.775,1961500000.0
2007-10-24 03:40:00,114.75,114.75,114.75,114.75,1374800000.0
2007-10-24 03:41:00,114.77,114.77,114.74,114.75,1374800000.0
2007-10-24 03:42:00,114.76,114.76,114.73,114.75,1374800000.0
2007-10-24 03:43:00,114.74,114.75,114.73,114.73,1988000000.0
2007-10-24 03:44:00,114.74,114.74,114.72,114.73,1988000000.0
2007-10-24 03:45:00,114.72,114.72,114.71,114.72,1988000000.0
2007-10-24 03:46:00,114.71,114.72,114.7,114.7,1988000000.0
2007-10-24 03:47:00,114.71,114.71,114.7,114.7,1988000000.0
2007-10-24 03:48:00,114.71,114.72,114.7,114.72,1988000000.0
2007-10-24 03:49:00,114.73,114.73,114.71,114.72,1988000000.0
2007-10-24 03:50:00,114.71,114.73,114.71,114.71,1988000000.0
2007-10-24 03:51:00,114.7,114.71,114.69,114.69,1988000000.0
2007-10-24 03:52:00,114.68,114.69,114.66,114.67,1988000000.0
2007-10-24 03:53:00,114.68,114.72,114.67,114.71,1988000000.0
2007-10-24 03:54:00,114.72,114.72,114.71,114.71,1988000000.0
2007-10-24 03:56:00,114.72,114.72,114.71,114.71,1988000000.0
2007-10-24 03:58:00,114.72,114.72,114.72,114.72,1988000000.0
2007-10-24 03:59:00,114.71,114.72,114.7,114.7,1988000000.0
2007-10-24 04:00:00,114.71,114.71,114.7,114.7,1988000000.0
2007-10-24 04:01:00,114.69,114.69,114.68,114.69,1988000000.0
2007-10-24 04:02:00,114.68,114.69,114.68,114.68,1988000000.0
2007-10-24 04:03:00,114.69,114.69,114.67,114.67,1988000000.0
2007-10-24 04:04:00,114.68,114.68,114.68,114.68,1988000000.0
2007-10-24 04:05:00,114.67,114.67,114.66,114.66,1988000000.0
2007-10-24 04:06:00,114.65,114.65,114.63,114.64,1988000000.0
2007-10-24 04:07:00,114.65,114.65,114.63,114.63,1988000000.0
2007-10-24 04:08:00,114.64,114.64,114.63,114.64,1988000000.0
2007-10-24 04:09:00,114.64,114.65,114.64,114.645,1770599947.0
2007-10-24 04:10:00,114.645,114.65,114.64,114.65,1953900052.0
2007-10-24 04:11:00,114.65,114.68,114.645,114.68,1955299999.0
2007-10-24 04:12:00,114.68,114.69,114.67,114.68,1859199983.0
2007-10-24 04:13:00,114.68,114.68,114.67,114.67,1682900000.0
2007-10-24 04:14:00,114.68,114.68,114.66,114.66,1682900000.0
2007-10-24 04:15:00,114.67,114.67,114.66,114.67,1682900000.0
2007-10-24 04:16:00,114.66,114.67,114.66,114.66,1682900000.0
2007-10-24 04:17:00,114.67,114.67,114.67,114.67,1682900000.0
2007-10-24 04:18:00,114.68,114.7,114.68,114.68,1682900000.0
2007-10-24 04:19:00,114.69,114.69,114.67,114.68,1682900000.0
2007-10-24 04:21:00,114.67,114.68,114.67,114.68,1682900000.0
2007-10-24 04:22:00,114.67,114.68,114.67,114.68,1682900000.0
2007-10-24 04:23:00,114.67,114.68,114.67,114.68,1682900000.0
2007-10-24 04:24:00,114.69,114.71,114.68,114.7,1682900000.0
2007-10-24 04:25:00,114.69,114.7,114.68,114.68,1682900000.0
2007-10-24 04:26:00,114.69,114.69,114.68,114.69,1682900000.0
2007-10-24 04:27:00,114.68,114.69,114.68,114.69,1682900000.0
2007-10-24 04:28:00,114.68,114.68,114.67,114.68,1682900000.0
2007-10-24 04:31:00,114.67,114.68,114.67,114.68,1682900000.0
2007-10-24 04:32:00,114.69,114.69,114.67,114.68,1682900000.0
2007-10-24 04:33:00,114.67,114.68,114.67,114.67,1682900000.0
2007-10-24 04:34:00,114.68,114.7,114.68,114.7,1682900000.0
2007-10-24 04:35:00,114.71,114.71,114.69,114.69,1682900000.0
2007-10-24 04:36:00,114.7,114.7,114.69,114.69,1682900000.0
2007-10-24 04:37:00,114.7,114.72,114.7,114.72,1682900000.0
2007-10-24 04:38:00,114.73,114.8,114.72,114.77,1682900000.0
2007-10-24 04:39:00,114.76,114.77,114.75,114.75,1682900000.0
2007-10-24 04:42:00,114.76,114.76,114.75,114.76,1682900000.0
2007-10-24 04:43:00,114.77,114.77,114.72,114.73,1682900000.0
2007-10-24 04:44:00,114.73,114.73,114.72,114.73,1200900000.0
2007-10-24 04:45:00,114.72,114.72,114.72,114.72,1200900000.0
2007-10-24 04:47:00,114.73,114.74,114.73,114.74,1200900000.0
2007-10-24 04:48:00,114.73,114.74,114.73,114.74,1200900000.0
2007-10-24 04:49:00,114.75,114.75,114.75,114.75,1200900000.0
2007-10-24 04:50:00,114.74,114.74,114.74,114.74,1200900000.0
2007-10-24 04:51:00,114.73,114.74,114.73,114.74,1200900000.0
2007-10-24 04:52:00,114.73,114.74,114.72,114.72,1200900000.0
2007-10-24 04:53:00,114.73,114.73,114.72,114.72,1200900000.0
2007-10-24 04:55:00,114.73,114.73,114.73,114.73,1200900000.0
2007-10-24 04:56:00,114.72,114.73,114.72,114.72,1200900000.0
2007-10-24 04:57:00,114.71,114.71,114.71,114.71,1200900000.0
2007-10-24 04:58:00,114.7,114.7,114.7,114.7,1200900000.0
2007-10-24 04:59:00,114.71,114.72,114.71,114.72,1200900000.0
2007-10-24 05:00:00,114.71,114.72,114.71,114.71,1200900000.0
2007-10-24 05:01:00,114.72,114.72,114.71,114.71,1200900000.0
2007-10-24 05:03:00,114.72,114.72,114.71,114.71,1200900000.0
2007-10-24 05:04:00,114.72,114.72,114.72,114.72,1200900000.0
2007-10-24 05:05:00,114.71,114.73,114.71,114.72,1200900000.0
2007-10-24 05:06:00,114.73,114.73,114.71,114.72,1200900000.0
2007-10-24 05:07:00,114.71,114.73,114.71,114.73,1200900000.0
2007-10-24 05:08:00,114.72,114.73,114.72,114.72,1200900000.0
2007-10-24 05:09:00,114.71,114.71,114.71,114.71,1200900000.0
2007-10-24 05:10:00,114.73,114.73,114.72,114.72,1200900000.0
2007-10-24 05:11:00,114.73,114.73,114.72,114.72,1200900000.0
2007-10-24 05:12:00,114.73,114.73,114.73,114.73,1200900000.0
2007-10-24 05:15:00,114.74,114.74,114.73,114.73,1200900000.0
2007-10-24 05:16:00,114.75,114.75,114.74,114.74,1200900000.0
2007-10-24 05:19:00,114.73,114.73,114.72,114.73,1200900000.0
2007-10-24 05:21:00,114.72,114.72,114.71,114.71,1200900000.0
2007-10-24 05:23:00,114.715,114.72,114.71,114.71,1200900000.0
2007-10-24 05:24:00,114.71,114.71,114.7,114.7,1597600000.0
2007-10-24 05:25:00,114.7,114.71,114.7,114.7,1715200000.0
2007-10-24 05:27:00,114.7,114.7,114.685,114.7,1715200000.0
2007-10-24 05:28:00,114.68,114.69,114.68,114.69,1318756002.0
2007-10-24 05:29:00,114.68,114.69,114.66,114.67,1318756002.0
2007-10-24 05:30:00,114.675,114.69,114.66,114.66,1318756002.0
2007-10-24 05:31:00,114.66,114.67,114.66,114.67,1642600000.0
2007-10-24 05:32:00,114.67,114.67,114.655,114.66,1707200000.0
2007-10-24 05:33:00,114.66,114.67,114.66,114.67,1235100000.0
2007-10-24 05:34:00,114.68,114.68,114.66,114.67,1235100000.0
2007-10-24 05:35:00,114.69,114.69,114.67,114.68,1235100000.0
2007-10-24 05:36:00,114.67,114.68,114.67,114.67,1235100000.0
2007-10-24 05:37:00,114.66,114.67,114.66,114.66,1235100000.0
2007-10-24 05:38:00,114.65,114.65,114.63,114.63,1235100000.0
2007-10-24 05:39:00,114.62,114.63,114.62,114.63,1235100000.0
2007-10-24 05:40:00,114.65,114.65,114.64,114.65,1235100000.0
2007-10-24 05:41:00,114.64,114.65,114.64,114.65,1235100000.0
2007-10-24 05:42:00,114.66,114.66,114.64,114.64,1235100000.0
2007-10-24 05:43:00,114.63,114.63,114.62,114.62,1235100000.0
2007-10-24 05:44:00,114.64,114.64,114.63,114.63,1235100000.0
2007-10-24 05:45:00,114.62,114.62,114.61,114.61,1235100000.0
2007-10-24 05:46:00,114.6,114.6,114.56,114.59,1235100000.0
2007-10-24 05:47:00,114.6,114.61,114.59,114.6,1235100000.0
2007-10-24 05:48:00,114.605,114.605,114.565,114.57,1235100000.0
2007-10-24 05:49:00,114.57,114.58,114.57,114.575,1252000000.0
2007-10-24 05:50:00,114.575,114.59,114.575,114.59,1895999945.0
2007-10-24 05:51:00,114.59,114.59,114.575,114.575,1869999992.0
2007-10-24 05:52:00,114.57,114.58,114.56,114.56,1278799998.0
2007-10-24 05:53:00,114.565,114.57,114.555,114.56,1278799998.0
2007-10-24 05:54:00,114.56,114.56,114.54,114.54,1186799995.0
2007-10-24 05:55:00,114.54,114.55,114.53,114.55,1585600000.0
2007-10-24 05:56:00,114.54,114.56,114.54,114.54,1585600000.0
2007-10-24 05:57:00,114.55,114.55,114.53,114.54,1585600000.0
2007-10-24 05:58:00,114.53,114.55,114.53,114.55,1585600000.0
2007-10-24 05:59:00,114.56,114.56,114.56,114.56,1585600000.0
2007-10-24 06:00:00,114.57,114.58,114.56,114.57,1585600000.0
2007-10-24 06:01:00,114.59,114.59,114.57,114.58,1585600000.0
2007-10-24 06:02:00,114.59,114.62,114.59,114.62,1585600000.0
2007-10-24 06:04:00,114.61,114.62,114.59,114.59,1585600000.0
2007-10-24 06:05:00,114.6,114.6,114.58,114.59,1585600000.0
2007-10-24 06:06:00,114.59,114.6,114.59,114.6,1344800000.0
2007-10-24 06:07:00,114.61,114.61,114.605,114.61,1344800000.0
2007-10-24 06:08:00,114.59,114.6,114.59,114.6,2142399989.0
2007-10-24 06:09:00,114.59,114.6,114.59,114.59,2142399989.0
2007-10-24 06:10:00,114.6,114.6,114.58,114.58,2142399989.0
2007-10-24 06:11:00,114.59,114.59,114.58,114.58,2142399989.0
2007-10-24 06:12:00,114.57,114.58,114.57,114.57,2142399989.0
2007-10-24 06:13:00,114.58,114.58,114.57,114.58,2142399989.0
2007-10-24 06:14:00,114.57,114.57,114.57,114.57,2142399989.0
2007-10-24 06:15:00,114.58,114.58,114.57,114.57,2142399989.0
2007-10-24 06:16:00,114.56,114.56,114.54,114.56,2142399989.0
2007-10-24 06:17:00,114.56,114.57,114.555,114.555,2142399989.0
2007-10-24 06:18:00,114.54,114.55,114.53,114.54,1887100003.0
2007-10-24 06:19:00,114.545,114.55,114.47,114.49,1887100003.0
2007-10-24 06:20:00,114.49,114.5,114.47,114.49,1229500000.0
2007-10-24 06:21:00,114.49,114.57,114.49,114.54,1951899996.0
2007-10-24 06:22:00,114.53,114.53,114.52,114.53,1951899996.0
2007-10-24 06:23:00,114.52,114.53,114.52,114.52,1951899996.0
2007-10-24 06:24:00,114.51,114.52,114.51,114.52,1951899996.0
2007-10-24 06:25:00,114.5,114.52,114.5,114.52,1951899996.0
2007-10-24 06:26:00,114.51,114.55,114.51,114.54,1951899996.0
2007-10-24 06:27:00,114.55,114.61,114.55,114.58,1951899996.0
2007-10-24 06:28:00,114.59,114.59,114.56,114.57,1951899996.0
2007-10-24 06:29:00,114.56,114.58,114.56,114.57,1951899996.0
2007-10-24 06:30:00,114.56,114.57,114.49,114.49,1951899996.0
2007-10-24 06:31:00,114.48,114.48,114.45,114.45,1951899996.0
2007-10-24 06:32:00,114.43,114.45,114.43,114.45,1951899996.0
2007-10-24 06:33:00,114.46,114.48,114.45,114.48,1951899996.0
2007-10-24 06:34:00,114.47,114.49,114.46,114.47,1951899996.0
2007-10-24 06:35:00,114.47,114.475,114.385,114.39,1951899996.0
2007-10-24 06:36:00,114.38,114.41,114.345,114.375,1968499991.0
2007-10-24 06:37:00,114.36,114.38,114.35,114.38,2005600000.0
2007-10-24 06:38:00,114.395,114.43,114.385,114.41,2005600000.0
2007-10-24 06:39:00,114.42,114.43,114.4,114.43,2088399983.0
2007-10-24 06:40:00,114.44,114.45,114.43,114.44,2088399983.0
2007-10-24 06:41:00,114.43,114.45,114.43,114.44,2088399983.0
2007-10-24 06:42:00,114.43,114.44,114.43,114.44,2088399983.0
2007-10-24 06:43:00,114.43,114.45,114.43,114.44,2088399983.0
2007-10-24 06:44:00,114.45,114.48,114.45,114.48,2088399983.0
2007-10-24 06:45:00,114.47,114.48,114.44,114.44,2088399983.0
2007-10-24 06:46:00,114.45,114.45,114.44,114.45,2088399983.0
2007-10-24 06:47:00,114.44,114.46,114.41,114.41,2088399983.0
2007-10-24 06:48:00,114.42,114.42,114.36,114.37,2088399983.0
2007-10-24 06:49:00,114.39,114.39,114.38,114.38,2088399983.0
2007-10-24 06:50:00,114.37,114.39,114.35,114.39,2088399983.0
2007-10-24 06:51:00,114.4,114.4,114.38,114.39,2088399983.0
2007-10-24 06:52:00,114.38,114.42,114.38,114.4,2088399983.0
2007-10-24 06:53:00,114.41,114.43,114.4,114.43,2088399983.0
2007-10-24 06:54:00,114.42,114.43,114.38,114.39,2088399983.0
2007-10-24 06:55:00,114.39,114.41,114.385,114.405,2088399983.0
2007-10-24 06:56:00,114.39,114.4,114.39,114.4,1895000000.0
2007-10-24 06:57:00,114.39,114.42,114.38,114.42,1895000000.0
2007-10-24 06:58:00,114.43,114.43,114.41,114.41,1895000000.0
2007-10-24 06:59:00,114.415,114.43,114.41,114.43,1895000000.0
2007-10-24 07:00:00,114.43,114.43,114.41,114.41,1818400000.0
2007-10-24 07:01:00,114.41,114.41,114.4,114.41,2008899997.0
2007-10-24 07:02:00,114.4,114.4,114.33,114.33,2008899997.0
2007-10-24 07:03:00,114.34,114.34,114.31,114.33,2008899997.0
2007-10-24 07:04:00,114.32,114.33,114.31,114.32,2008899997.0
2007-10-24 07:05:00,114.32,114.34,114.305,114.32,2008899997.0
2007-10-24 07:06:00,114.32,114.34,114.31,114.32,2056200000.0
2007-10-24 07:07:00,114.33,114.33,114.325,114.33,2056200000.0
2007-10-24 07:08:00,114.33,114.33,114.33,114.33,1960300000.0
2007-10-24 07:09:00,114.33,114.33,114.32,114.33,2121100000.0
2007-10-24 07:10:00,114.34,114.35,114.34,114.35,2121100000.0
2007-10-24 07:11:00,114.36,114.37,114.35,114.37,2121100000.0
2007-10-24 07:12:00,114.38,114.42,114.38,114.41,2121100000.0
2007-10-24 07:13:00,114.43,114.45,114.43,114.435,2121100000.0
2007-10-24 07:14:00,114.435,114.44,114.435,114.44,1517600045.0
2007-10-24 07:15:00,114.44,114.45,114.43,114.43,2116299997.0
2007-10-24 07:16:00,114.45,114.45,114.42,114.43,2116299997.0
2007-10-24 07:17:00,114.43,114.43,114.41,114.41,1433800000.0
2007-10-24 07:18:00,114.39,114.39,114.33,114.33,1684200007.0
2007-10-24 07:19:00,114.32,114.37,114.31,114.37,1684200007.0
2007-10-24 07:20:00,114.38,114.38,114.37,114.37,1684200007.0
2007-10-24 07:21:00,114.35,114.39,114.35,114.39,1684200007.0
2007-10-24 07:22:00,114.4,114.41,114.4,114.4,1684200007.0
2007-10-24 07:23:00,114.41,114.41,114.4,114.41,1684200007.0
2007-10-24 07:25:00,114.42,114.42,114.4,114.4,1684200007.0
2007-10-24 07:26:00,114.41,114.41,114.4,114.41,1684200007.0
2007-10-24 07:27:00,114.42,114.44,114.42,114.42,1684200007.0
2007-10-24 07:28:00,114.41,114.42,114.41,114.41,1684200007.0
2007-10-24 07:29:00,114.42,114.45,114.42,114.43,1684200007.0
2007-10-24 07:30:00,114.44,114.45,114.43,114.44,1684200007.0
2007-10-24 07:31:00,114.45,114.45,114.43,114.43,1684200007.0
2007-10-24 07:32:00,114.42,114.43,114.41,114.41,1684200007.0
2007-10-24 07:33:00,114.43,114.43,114.41,114.41,1684200007.0
2007-10-24 07:34:00,114.41,114.43,114.41,114.41,1679600000.0
2007-10-24 07:35:00,114.42,114.45,114.41,114.45,1679600000.0
2007-10-24 07:36:00,114.44,114.45,114.43,114.43,1679600000.0
2007-10-24 07:37:00,114.42,114.43,114.42,114.42,1679600000.0
2007-10-24 07:38:00,114.41,114.42,114.41,114.42,1679600000.0
2007-10-24 07:39:00,114.41,114.42,114.41,114.41,1679600000.0
2007-10-24 07:40:00,114.42,114.42,114.38,114.4,1679600000.0
2007-10-24 07:41:00,114.41,114.41,114.39,114.41,1679600000.0
2007-10-24 07:42:00,114.4,114.42,114.4,114.42,1679600000.0
2007-10-24 07:43:00,114.41,114.42,114.41,114.41,1679600000.0
2007-10-24 07:44:00,114.42,114.43,114.42,114.42,1679600000.0
2007-10-24 07:45:00,114.43,114.43,114.41,114.41,1679600000.0
2007-10-24 07:46:00,114.4,114.41,114.38,114.4,1679600000.0
2007-10-24 07:47:00,114.41,114.41,114.39,114.4,1679600000.0
2007-10-24 07:48:00,114.41,114.41,114.39,114.41,1679600000.0
2007-10-24 07:49:00,114.42,114.42,114.4,114.41,1679600000.0
2007-10-24 07:50:00,114.42,114.42,114.4,114.4,1679600000.0
2007-10-24 07:51:00,114.39,114.39,114.35,114.35,1679600000.0
2007-10-24 07:52:00,114.34,114.37,114.32,114.32,1679600000.0
2007-10-24 07:53:00,114.31,114.31,114.27,114.27,1679600000.0
2007-10-24 07:54:00,114.25,114.26,114.23,114.25,1679600000.0
2007-10-24 07:55:00,114.24,114.27,114.23,114.23,1679600000.0
2007-10-24 07:56:00,114.24,114.25,114.23,114.25,1679600000.0
2007-10-24 07:57:00,114.24,114.25,114.23,114.25,1679600000.0
2007-10-24 07:58:00,114.26,114.31,114.26,114.28,1679600000.0
2007-10-24 07:59:00,114.27,114.3,114.26,114.3,1679600000.0
2007-10-24 08:00:00,114.29,114.3,114.28,114.3,1679600000.0
2007-10-24 08:01:00,114.31,114.36,114.29,114.33,1679600000.0
2007-10-24 08:02:00,114.34,114.37,114.34,114.34,1679600000.0
2007-10-24 08:03:00,114.33,114.33,114.29,114.29,1679600000.0
2007-10-24 08:04:00,114.3,114.32,114.3,114.32,1679600000.0
2007-10-24 08:05:00,114.33,114.35,114.33,114.34,1679600000.0
2007-10-24 08:06:00,114.33,114.33,114.33,114.33,1679600000.0
2007-10-24 08:07:00,114.32,114.32,114.31,114.32,1679600000.0
2007-10-24 08:08:00,114.33,114.35,114.32,114.32,1679600000.0
2007-10-24 08:09:00,114.33,114.34,114.32,114.34,1679600000.0
2007-10-24 08:10:00,114.35,114.37,114.345,114.355,1679600000.0
2007-10-24 08:11:00,114.36,114.36,114.325,114.355,1428200000.0
2007-10-24 08:12:00,114.36,114.36,114.33,114.35,1945599995.0
2007-10-24 08:13:00,114.34,114.35,114.33,114.34,1945599995.0
2007-10-24 08:14:00,114.34,114.36,114.34,114.36,1945599995.0
2007-10-24 08:15:00,114.35,114.38,114.35,114.37,1617799997.0
2007-10-24 08:16:00,114.38,114.43,114.37,114.42,1617799997.0
2007-10-24 08:17:00,114.41,114.43,114.41,114.43,1617799997.0
2007-10-24 08:18:00,114.42,114.43,114.41,114.41,1617799997.0
2007-10-24 08:19:00,114.4,114.41,114.38,114.4,1617799997.0
2007-10-24 08:20:00,114.41,114.45,114.405,114.42,1617799997.0
2007-10-24 08:21:00,114.42,114.43,114.405,114.43,1605299995.0
2007-10-24 08:22:00,114.43,114.45,114.43,114.44,1702399994.0
2007-10-24 08:23:00,114.44,114.47,114.43,114.455,1623800000.0
2007-10-24 08:24:00,114.46,114.49,114.445,114.47,1250199996.0
2007-10-24 08:25:00,114.45,114.47,114.45,114.47,1726900000.0
2007-10-24 08:26:00,114.46,114.47,114.45,114.47,1726900000.0
2007-10-24 08:27:00,114.475,114.49,114.46,114.475,1726900000.0
2007-10-24 08:28:00,114.475,114.52,114.475,114.52,2118500000.0
2007-10-24 08:29:00,114.52,114.55,114.48,114.49,2119799996.0
2007-10-24 08:30:00,114.49,114.5,114.47,114.49,2122399996.0
2007-10-24 08:31:00,114.49,114.49,114.46,114.47,1079699999.0
2007-10-24 08:32:00,114.46,114.48,114.45,114.45,1079699999.0
2007-10-24 08:33:00,114.44,114.52,114.44,114.52,1079699999.0
2007-10-24 08:34:00,114.53,114.53,114.49,114.51,1079699999.0
2007-10-24 08:35:00,114.51,114.51,114.49,114.495,1284299999.0
2007-10-24 08:36:00,114.5,114.5,114.455,114.485,699500000.0
2007-10-24 08:37:00,114.485,114.49,114.475,114.49,1736799996.0
2007-10-24 08:38:00,114.49,114.5,114.45,114.46,1676400000.0
2007-10-24 08:39:00,114.46,114.48,114.46,114.48,1152699999.0
2007-10-24 08:40:00,114.475,114.48,114.42,114.43,1292120005.0
2007-10-24 08:41:00,114.41,114.41,114.37,114.4,2041699997.0
2007-10-24 08:42:00,114.41,114.41,114.38,114.39,2041699997.0
2007-10-24 08:43:00,114.4,114.4,114.37,114.38,2041699997.0
2007-10-24 08:44:00,114.39,114.39,114.3,114.31,2041699997.0
2007-10-24 08:45:00,114.32,114.35,114.31,114.35,2041699997.0
2007-10-24 08:46:00,114.34,114.36,114.34,114.36,2041699997.0
2007-10-24 08:47:00,114.37,114.37,114.35,114.35,2041699997.0
2007-10-24 08:48:00,114.36,114.36,114.3,114.3,2041699997.0
2007-10-24 08:49:00,114.31,114.34,114.29,114.29,2041699997.0
2007-10-24 08:50:00,114.29,114.32,114.29,114.315,2091899994.0
2007-10-24 08:51:00,114.32,114.42,114.315,114.36,1613200004.0
2007-10-24 08:52:00,114.36,114.4,114.355,114.36,2134900030.0
2007-10-24 08:53:00,114.36,114.37,114.35,114.355,1891500000.0
2007-10-24 08:54:00,114.36,114.36,114.34,114.36,1782400012.0
2007-10-24 08:55:00,114.35,114.35,114.32,114.33,1782400012.0
2007-10-24 08:56:00,114.34,114.36,114.33,114.35,1782400012.0
2007-10-24 08:57:00,114.33,114.33,114.31,114.32,1701799999.0
2007-10-24 08:58:00,114.31,114.31,114.29,114.3,1701799999.0
2007-10-24 08:59:00,114.29,114.32,114.29,114.3,1701799999.0
2007-10-24 09:00:00,114.31,114.33,114.3,114.32,1701799999.0
2007-10-24 09:01:00,114.33,114.33,114.33,114.33,1701799999.0
2007-10-24 09:02:00,114.32,114.35,114.32,114.34,1701799999.0
2007-10-24 09:03:00,114.35,114.38,114.33,114.36,1701799999.0
2007-10-24 09:04:00,114.36,114.37,114.35,114.35,2136599994.0
2007-10-24 09:05:00,114.35,114.36,114.32,114.33,1251299999.0
2007-10-24 09:06:00,114.33,114.36,114.3,114.3,1882399999.0
2007-10-24 09:07:00,114.3,114.315,114.255,114.26,2048099999.0
2007-10-24 09:08:00,114.26,114.27,114.22,114.27,1771999991.0
2007-10-24 09:09:00,114.27,114.28,114.27,114.28,1792400013.0
2007-10-24 09:10:00,114.29,114.32,114.27,114.27,1792400013.0
2007-10-24 09:11:00,114.27,114.29,114.26,114.27,1792400013.0
2007-10-24 09:12:00,114.27,114.33,114.27,114.32,1879600001.0
2007-10-24 09:13:00,114.3,114.3,114.27,114.28,1791100004.0
2007-10-24 09:14:00,114.29,114.29,114.245,114.29,1791100004.0
2007-10-24 09:15:00,114.29,114.32,114.285,114.32,1191999997.0
2007-10-24 09:16:00,114.32,114.36,114.32,114.345,1132799998.0
2007-10-24 09:17:00,114.345,114.35,114.295,114.3,1300999990.0
2007-10-24 09:18:00,114.3,114.32,114.22,114.24,1655500001.0
2007-10-24 09:19:00,114.24,114.255,114.23,114.245,1624299998.0
2007-10-24 09:20:00,114.245,114.265,114.21,114.23,2073099989.0
2007-10-24 09:21:00,114.23,114.255,114.23,114.24,1793699999.0
2007-10-24 09:22:00,114.24,114.25,114.24,114.24,1500800000.0
2007-10-24 09:23:00,114.24,114.27,114.24,114.27,1621400002.0
2007-10-24 09:24:00,114.27,114.31,114.255,114.26,1647599999.0
2007-10-24 09:25:00,114.255,114.305,114.25,114.305,1528700000.0
2007-10-24 09:26:00,114.305,114.305,114.28,114.3,1855800000.0
2007-10-24 09:27:00,114.3,114.325,114.25,114.25,1292100000.0
2007-10-24 09:28:00,114.25,114.27,114.235,114.265,1148700000.0
2007-10-24 09:29:00,114.26,114.27,114.25,114.26,965700000.0
2007-10-24 09:30:00,114.26,114.265,114.23,114.235,2034499977.0
2007-10-24 09:31:00,114.22,114.28,114.22,114.28,2036099986.0
2007-10-24 09:32:00,114.29,114.31,114.24,114.29,2036099986.0
2007-10-24 09:33:00,114.28,114.3,114.27,114.3,2036099986.0
2007-10-24 09:34:00,114.3,114.31,114.27,114.27,2036099986.0
2007-10-24 09:35:00,114.27,114.31,114.265,114.29,1955799973.0
2007-10-24 09:36:00,114.29,114.34,114.29,114.32,1397500001.0
2007-10-24 09:37:00,114.33,114.36,114.3,114.355,1397500001.0
2007-10-24 09:38:00,114.355,114.38,114.325,114.35,1274400000.0
2007-10-24 09:39:00,114.33,114.34,114.32,114.33,1215200000.0
2007-10-24 09:40:00,114.325,114.35,114.325,114.335,1215200000.0
2007-10-24 09:41:00,114.33,114.34,114.285,114.3,1413600000.0
2007-10-24 09:42:00,114.3,114.3,114.26,114.265,1062800001.0
2007-10-24 09:43:00,114.26,114.31,114.26,114.305,1371200000.0
2007-10-24 09:44:00,114.305,114.305,114.275,114.275,1377900000.0
2007-10-24 09:45:00,114.275,114.345,114.275,114.325,1854099999.0
2007-10-24 09:46:00,114.32,114.33,114.31,114.32,1299200003.0
2007-10-24 09:47:00,114.31,114.34,114.31,114.34,1299200003.0
2007-10-24 09:48:00,114.35,114.35,114.32,114.33,1299200003.0
2007-10-24 09:49:00,114.34,114.34,114.3,114.32,1299200003.0
2007-10-24 09:50:00,114.33,114.36,114.32,114.35,1299200003.0
2007-10-24 09:51:00,114.35,114.35,114.33,114.33,1949600000.0
2007-10-24 09:52:00,114.33,114.35,114.31,114.35,2123499985.0
2007-10-24 09:53:00,114.34,114.34,114.32,114.34,1942499996.0
2007-10-24 09:54:00,114.33,114.37,114.33,114.36,1942499996.0
2007-10-24 09:55:00,114.35,114.37,114.35,114.36,1942499996.0
2007-10-24 09:56:00,114.35,114.37,114.33,114.35,1942499996.0
2007-10-24 09:57:00,114.34,114.35,114.32,114.35,1942499996.0
2007-10-24 09:58:00,114.35,114.39,114.34,114.36,1942499996.0
2007-10-24 09:59:00,114.36,114.38,114.355,114.36,1136099998.0
2007-10-24 10:00:00,114.36,114.375,114.34,114.35,1775399984.0
2007-10-24 10:01:00,114.35,114.355,114.34,114.35,1994299999.0
2007-10-24 10:02:00,114.35,114.365,114.345,114.35,1394600000.0
2007-10-24 10:03:00,114.35,114.365,114.345,114.36,1339699999.0
2007-10-24 10:04:00,114.36,114.37,114.355,114.355,1470900000.0
2007-10-24 10:05:00,114.355,114.365,114.35,114.35,1751299995.0
2007-10-24 10:06:00,114.35,114.36,114.335,114.355,889399999.0
2007-10-24 10:07:00,114.355,114.37,114.34,114.37,1402499996.0
2007-10-24 10:08:00,114.37,114.38,114.36,114.36,1634599999.0
2007-10-24 10:09:00,114.36,114.37,114.34,114.35,1875300000.0
2007-10-24 10:10:00,114.34,114.35,114.32,114.33,1875300000.0
2007-10-24 10:11:00,114.32,114.34,114.32,114.33,1875300000.0
2007-10-24 10:12:00,114.34,114.35,114.33,114.33,1875300000.0
2007-10-24 10:13:00,114.32,114.32,114.29,114.3,1875300000.0
2007-10-24 10:14:00,114.31,114.32,114.29,114.3,1875300000.0
2007-10-24 10:15:00,114.31,114.32,114.29,114.32,1875300000.0
2007-10-24 10:16:00,114.31,114.34,114.31,114.33,1875300000.0
2007-10-24 10:17:00,114.32,114.34,114.3,114.33,1875300000.0
2007-10-24 10:18:00,114.32,114.34,114.31,114.32,1875300000.0
2007-10-24 10:19:00,114.31,114.32,114.3,114.32,1875300000.0
2007-10-24 10:20:00,114.31,114.34,114.31,114.34,1875300000.0
2007-10-24 10:21:00,114.35,114.36,114.345,114.355,1875300000.0
2007-10-24 10:22:00,114.355,114.39,114.35,114.38,2083699982.0
2007-10-24 10:23:00,114.36,114.42,114.36,114.41,1856599990.0
2007-10-24 10:24:00,114.42,114.45,114.41,114.43,1856599990.0
2007-10-24 10:25:00,114.42,114.45,114.42,114.43,1856599990.0
2007-10-24 10:26:00,114.44,114.44,114.4,114.435,1856599990.0
2007-10-24 10:27:00,114.43,114.48,114.43,114.43,1815800001.0
2007-10-24 10:28:00,114.43,114.46,114.42,114.43,2039559966.0
2007-10-24 10:29:00,114.44,114.44,114.43,114.43,2039559966.0
2007-10-24 10:30:00,114.44,114.5,114.44,114.49,2039559966.0
2007-10-24 10:31:00,114.47,114.53,114.47,114.53,1301200000.0
2007-10-24 10:32:00,114.52,114.56,114.51,114.55,1301200000.0
2007-10-24 10:33:00,114.54,114.55,114.52,114.53,1301200000.0
2007-10-24 10:34:00,114.52,114.54,114.51,114.52,1301200000.0
2007-10-24 10:35:00,114.53,114.53,114.475,114.49,1301200000.0
2007-10-24 10:36:00,114.47,114.47,114.42,114.43,1437500001.0
2007-10-24 10:37:00,114.44,114.44,114.375,114.4,1437500001.0
2007-10-24 10:38:00,114.4,114.43,114.395,114.395,1022200000.0
2007-10-24 10:39:00,114.395,114.42,114.395,114.42,1715300000.0
2007-10-24 10:40:00,114.42,114.42,114.37,114.37,808200000.0
2007-10-24 10:41:00,114.37,114.385,114.35,114.37,1409660000.0
2007-10-24 10:42:00,114.37,114.42,114.37,114.42,1394300000.0
2007-10-24 10:43:00,114.42,114.42,114.395,114.4,1527399988.0
2007-10-24 10:44:00,114.4,114.425,114.385,114.385,1489199991.0
2007-10-24 10:45:00,114.385,114.43,114.38,114.39,1439700000.0
2007-10-24 10:46:00,114.38,114.4,114.38,114.39,1072030000.0
2007-10-24 10:47:00,114.39,114.4,114.375,114.375,1072030000.0
2007-10-24 10:48:00,114.38,114.38,114.35,114.35,1193299999.0
2007-10-24 10:49:00,114.345,114.36,114.345,114.36,1636500000.0
2007-10-24 10:50:00,114.36,114.37,114.34,114.34,1873799998.0
2007-10-24 10:51:00,114.355,114.36,114.34,114.35,1873799998.0
2007-10-24 10:52:00,114.34,114.36,114.34,114.35,2050999999.0
2007-10-24 10:53:00,114.36,114.39,114.36,114.39,2050999999.0
2007-10-24 10:54:00,114.39,114.39,114.34,114.355,2050999999.0
2007-10-24 10:55:00,114.355,114.36,114.34,114.345,1966700000.0
2007-10-24 10:56:00,114.345,114.37,114.335,114.37,1795800002.0
2007-10-24 10:57:00,114.375,114.39,114.36,114.37,1289400000.0
2007-10-24 10:58:00,114.37,114.4,114.37,114.4,1319600000.0
2007-10-24 10:59:00,114.395,114.4,114.38,114.38,1684300000.0
2007-10-24 11:00:00,114.38,114.4,114.38,114.4,1700100000.0
2007-10-24 11:01:00,114.4,114.43,114.385,114.39,1422500000.0
2007-10-24 11:02:00,114.39,114.41,114.385,114.4,1659300001.0
2007-10-24 11:03:00,114.4,114.42,114.395,114.42,2019399999.0
2007-10-24 11:04:00,114.42,114.42,114.385,114.385,989500000.0
2007-10-24 11:05:00,114.385,114.41,114.385,114.41,1010600004.0
2007-10-24 11:06:00,114.41,114.43,114.41,114.43,1424100000.0
2007-10-24 11:07:00,114.44,114.44,114.41,114.42,1424100000.0
2007-10-24 11:08:00,114.41,114.42,114.41,114.41,1424100000.0
2007-10-24 11:09:00,114.4,114.43,114.39,114.42,1424100000.0
2007-10-24 11:10:00,114.41,114.42,114.41,114.41,1424100000.0
2007-10-24 11:11:00,114.4,114.41,114.4,114.4,1424100000.0
2007-10-24 11:12:00,114.41,114.42,114.41,114.41,1424100000.0
2007-10-24 11:13:00,114.42,114.44,114.41,114.44,1424100000.0
2007-10-24 11:14:00,114.43,114.45,114.42,114.44,1424100000.0
2007-10-24 11:15:00,114.45,114.51,114.45,114.51,1424100000.0
2007-10-24 11:16:00,114.52,114.53,114.51,114.52,1424100000.0
2007-10-24 11:17:00,114.5,114.57,114.49,114.57,1424100000.0
2007-10-24 11:18:00,114.58,114.61,114.545,114.56,1424100000.0
2007-10-24 11:19:00,114.56,114.56,114.535,114.56,1173500000.0
2007-10-24 11:20:00,114.56,114.56,114.52,114.52,1447300004.0
2007-10-24 11:21:00,114.52,114.56,114.49,114.55,1935300004.0
2007-10-24 11:22:00,114.54,114.58,114.52,114.54,1623700000.0
2007-10-24 11:23:00,114.53,114.53,114.52,114.53,1623700000.0
2007-10-24 11:24:00,114.52,114.52,114.51,114.52,1623700000.0
2007-10-24 11:25:00,114.53,114.53,114.5,114.5,1623700000.0
2007-10-24 11:26:00,114.505,114.505,114.48,114.49,1493500000.0
2007-10-24 11:27:00,114.49,114.515,114.49,114.51,1305800000.0
2007-10-24 11:28:00,114.51,114.51,114.505,114.505,655810000.0
2007-10-24 11:29:00,114.505,114.505,114.465,114.47,722720000.0
2007-10-24 11:30:00,114.465,114.48,114.42,114.42,1306000000.0
2007-10-24 11:31:00,114.42,114.43,114.405,114.41,1711200002.0
2007-10-24 11:32:00,114.405,114.44,114.405,114.425,708400001.0
2007-10-24 11:33:00,114.425,114.425,114.4,114.405,995200000.0
2007-10-24 11:34:00,114.405,114.405,114.4,114.4,1360800000.0
2007-10-24 11:35:00,114.4,114.405,114.4,114.4,1416000000.0
2007-10-24 11:36:00,114.38,114.4,114.37,114.4,1417600000.0
2007-10-24 11:37:00,114.41,114.44,114.4,114.42,1417600000.0
2007-10-24 11:38:00,114.42,114.42,114.405,114.41,1523000000.0
2007-10-24 11:39:00,114.41,114.43,114.41,114.42,1524900000.0
2007-10-24 11:40:00,114.42,114.44,114.41,114.41,1621699971.0
2007-10-24 11:41:00,114.41,114.43,114.395,114.41,1613099996.0
2007-10-24 11:42:00,114.41,114.42,114.39,114.39,566400009.0
2007-10-24 11:43:00,114.41,114.42,114.41,114.42,566400009.0
2007-10-24 11:44:00,114.43,114.43,114.39,114.42,566400009.0
2007-10-24 11:45:00,114.43,114.43,114.39,114.42,566400009.0
2007-10-24 11:46:00,114.41,114.42,114.38,114.39,566400009.0
2007-10-24 11:47:00,114.41,114.41,114.38,114.4,566400009.0
2007-10-24 11:48:00,114.41,114.41,114.4,114.4,566400009.0
2007-10-24 11:49:00,114.39,114.4,114.38,114.4,566400009.0
2007-10-24 11:50:00,114.41,114.42,114.41,114.42,566400009.0
2007-10-24 11:51:00,114.41,114.42,114.4,114.42,566400009.0
2007-10-24 11:52:00,114.43,114.43,114.43,114.43,566400009.0
2007-10-24 11:53:00,114.44,114.45,114.43,114.44,566400009.0
2007-10-24 11:54:00,114.445,114.46,114.445,114.455,566400009.0
2007-10-24 11:55:00,114.44,114.45,114.43,114.44,1692099996.0
2007-10-24 11:56:00,114.43,114.45,114.43,114.45,1692099996.0
2007-10-24 11:57:00,114.46,114.46,114.43,114.44,1692099996.0
2007-10-24 11:58:00,114.43,114.46,114.43,114.45,1692099996.0
2007-10-24 11:59:00,114.46,114.46,114.45,114.45,1692099996.0
2007-10-24 12:00:00,114.44,114.44,114.38,114.4,1692099996.0
2007-10-24 12:01:00,114.41,114.42,114.41,114.42,1692099996.0
2007-10-24 12:02:00,114.425,114.49,114.42,114.48,1692099996.0
2007-10-24 12:03:00,114.48,114.5,114.455,114.475,1588799998.0
2007-10-24 12:04:00,114.47,114.49,114.46,114.49,2069100000.0
2007-10-24 12:05:00,114.48,114.51,114.48,114.51,2069100000.0
2007-10-24 12:06:00,114.52,114.53,114.47,114.49,2069100000.0
2007-10-24 12:07:00,114.49,114.515,114.49,114.51,2069100000.0
2007-10-24 12:08:00,114.51,114.52,114.5,114.5,2139200005.0
2007-10-24 12:09:00,114.5,114.505,114.48,114.49,1562099996.0
2007-10-24 12:10:00,114.485,114.5,114.475,114.49,1694599996.0
2007-10-24 12:11:00,114.49,114.49,114.43,114.43,1180099999.0
2007-10-24 12:12:00,114.43,114.47,114.42,114.455,1492699998.0
2007-10-24 12:13:00,114.46,114.46,114.42,114.44,1602500000.0
2007-10-24 12:14:00,114.44,114.465,114.435,114.44,1721600001.0
2007-10-24 12:15:00,114.44,114.46,114.435,114.44,1754000007.0
2007-10-24 12:16:00,114.44,114.44,114.355,114.355,1307000000.0
2007-10-24 12:17:00,114.35,114.38,114.32,114.33,2005199999.0
2007-10-24 12:18:00,114.34,114.35,114.29,114.34,2005199999.0
2007-10-24 12:19:00,114.35,114.37,114.34,114.34,2005199999.0
2007-10-24 12:20:00,114.35,114.35,114.31,114.34,2005199999.0
2007-10-24 12:21:00,114.35,114.35,114.28,114.32,2005199999.0
2007-10-24 12:22:00,114.33,114.36,114.33,114.36,2005199999.0
2007-10-24 12:23:00,114.35,114.36,114.35,114.36,2005199999.0
2007-10-24 12:24:00,114.37,114.41,114.37,114.37,2005199999.0
2007-10-24 12:25:00,114.36,114.36,114.33,114.33,1425899990.0
2007-10-24 12:26:00,114.32,114.34,114.31,114.34,1425899990.0
2007-10-24 12:27:00,114.33,114.33,114.32,114.33,1425899990.0
2007-10-24 12:28:00,114.34,114.34,114.315,114.315,1425899990.0
2007-10-24 12:29:00,114.32,114.32,114.27,114.3,1309599995.0
2007-10-24 12:30:00,114.305,114.31,114.27,114.275,1481300000.0
2007-10-24 12:31:00,114.275,114.31,114.245,114.285,1383499999.0
2007-10-24 12:32:00,114.285,114.29,114.245,114.29,1571500000.0
2007-10-24 12:33:00,114.29,114.315,114.29,114.29,1486200000.0
2007-10-24 12:34:00,114.29,114.31,114.28,114.28,2071999999.0
2007-10-24 12:35:00,114.26,114.34,114.26,114.29,976999992.0
2007-10-24 12:36:00,114.3,114.305,114.285,114.295,976999992.0
2007-10-24 12:37:00,114.295,114.3,114.285,114.3,1271399999.0
2007-10-24 12:38:00,114.3,114.31,114.29,114.31,2041700000.0
2007-10-24 12:39:00,114.31,114.38,114.31,114.36,1706299996.0
2007-10-24 12:40:00,114.35,114.36,114.29,114.3,1792599998.0
2007-10-24 12:41:00,114.31,114.35,114.3,114.34,1792599998.0
2007-10-24 12:42:00,114.33,114.35,114.32,114.35,1792599998.0
2007-10-24 12:43:00,114.36,114.38,114.35,114.36,1792599998.0
2007-10-24 12:44:00,114.34,114.36,114.34,114.36,1518900007.0
2007-10-24 12:45:00,114.35,114.35,114.34,114.35,1518900007.0
2007-10-24 12:46:00,114.34,114.34,114.33,114.33,1518900007.0
2007-10-24 12:47:00,114.32,114.33,114.31,114.33,1518900007.0
2007-10-24 12:48:00,114.34,114.35,114.34,114.35,1518900007.0
2007-10-24 12:49:00,114.35,114.355,114.33,114.335,1518900007.0
2007-10-24 12:50:00,114.31,114.31,114.28,114.28,1899000000.0
2007-10-24 12:51:00,114.29,114.32,114.29,114.3,1899000000.0
2007-10-24 12:52:00,114.29,114.29,114.29,114.29,1899000000.0
2007-10-24 12:53:00,114.28,114.3,114.28,114.29,1899000000.0
2007-10-24 12:54:00,114.3,114.305,114.275,114.285,1899000000.0
2007-10-24 12:55:00,114.285,114.29,114.26,114.27,1383000000.0
2007-10-24 12:56:00,114.27,114.27,114.25,114.26,1114400000.0
2007-10-24 12:58:00,114.27,114.33,114.27,114.31,1800800000.0
2007-10-24 12:59:00,114.32,114.36,114.3,114.315,1873400001.0
2007-10-24 13:00:00,114.31,114.32,114.285,114.285,1640799999.0
2007-10-24 13:01:00,114.28,114.31,114.28,114.31,2002800000.0
2007-10-24 13:02:00,114.315,114.32,114.275,114.28,2002800000.0
2007-10-24 13:03:00,114.28,114.29,114.245,114.245,1678499996.0
2007-10-24 13:04:00,114.255,114.28,114.255,114.27,962900000.0
2007-10-24 13:05:00,114.27,114.27,114.235,114.245,1964699998.0
2007-10-24 13:06:00,114.245,114.25,114.23,114.25,2011399993.0
2007-10-24 13:07:00,114.25,114.25,114.23,114.23,1782099999.0
2007-10-24 13:08:00,114.24,114.25,114.14,114.185,1782099999.0
2007-10-24 13:09:00,114.18,114.205,114.165,114.195,2139199990.0
2007-10-24 13:10:00,114.19,114.275,114.19,114.27,1660699996.0
2007-10-24 13:11:00,114.27,114.28,114.22,114.225,1357400000.0
2007-10-24 13:12:00,114.22,114.245,114.19,114.24,993400001.0
2007-10-24 13:13:00,114.24,114.245,114.2,114.22,1226299996.0
2007-10-24 13:14:00,114.22,114.24,114.21,114.225,956000000.0
2007-10-24 13:15:00,114.23,114.23,114.22,114.225,1332700000.0
2007-10-24 13:16:00,114.225,114.235,114.22,114.22,921800000.0
2007-10-24 13:17:00,114.22,114.225,114.215,114.215,1857800000.0
2007-10-24 13:18:00,114.215,114.225,114.165,114.175,1803600000.0
2007-10-24 13:19:00,114.17,114.23,114.16,114.215,996200000.0
2007-10-24 13:20:00,114.215,114.24,114.15,114.165,1601999995.0
2007-10-24 13:21:00,114.16,114.21,114.16,114.185,1273299986.0
2007-10-24 13:22:00,114.185,114.21,114.155,114.185,1160400000.0
2007-10-24 13:23:00,114.185,114.19,114.175,114.185,1416000000.0
2007-10-24 13:24:00,114.185,114.19,114.165,114.17,1388800000.0
2007-10-24 13:25:00,114.17,114.17,114.12,114.17,1239300000.0
2007-10-24 13:26:00,114.16,114.21,114.16,114.19,1965299992.0
2007-10-24 13:27:00,114.195,114.215,114.17,114.185,1965299992.0
2007-10-24 13:28:00,114.185,114.24,114.185,114.23,1792300000.0
2007-10-24 13:29:00,114.23,114.24,114.22,114.225,1861599982.0
2007-10-24 13:30:00,114.22,114.35,114.135,114.275,869799995.0
2007-10-24 13:31:00,114.275,114.42,114.245,114.31,1263200000.0
2007-10-24 13:32:00,114.31,114.32,114.255,114.265,1992800002.0
2007-10-24 13:33:00,114.265,114.32,114.225,114.235,1864149999.0
2007-10-24 13:34:00,114.235,114.275,114.21,114.235,1705399999.0
2007-10-24 13:35:00,114.235,114.255,114.2,114.225,1466300001.0
2007-10-24 13:36:00,114.225,114.24,114.17,114.2,1303399997.0
2007-10-24 13:37:00,114.2,114.28,114.2,114.205,1533900000.0
2007-10-24 13:38:00,114.2,114.235,114.2,114.21,1687500000.0
2007-10-24 13:39:00,114.21,114.24,114.21,114.215,2101700007.0
2007-10-24 13:40:00,114.23,114.27,114.22,114.27,2093300003.0
2007-10-24 13:41:00,114.285,114.31,114.25,114.285,2093300003.0
2007-10-24 13:42:00,114.285,114.34,114.28,114.33,2042900001.0
2007-10-24 13:43:00,114.33,114.33,114.26,114.28,1701899996.0
2007-10-24 13:44:00,114.285,114.435,114.285,114.415,1701899996.0
2007-10-24 13:45:00,114.415,114.44,114.35,114.365,1261799999.0
2007-10-24 13:46:00,114.36,114.37,114.315,114.32,1141400000.0
2007-10-24 13:47:00,114.32,114.33,114.29,114.31,1292800000.0
2007-10-24 13:48:00,114.32,114.325,114.285,114.29,1292800000.0
2007-10-24 13:49:00,114.29,114.31,114.29,114.3,1995120000.0
2007-10-24 13:50:00,114.29,114.29,114.27,114.28,1995120000.0
2007-10-24 13:51:00,114.29,114.33,114.29,114.29,1995120000.0
2007-10-24 13:52:00,114.3,114.3,114.28,114.29,1995120000.0
2007-10-24 13:53:00,114.3,114.33,114.3,114.31,1995120000.0
2007-10-24 13:54:00,114.32,114.33,114.31,114.32,1995120000.0
2007-10-24 13:55:00,114.325,114.365,114.325,114.355,1995120000.0
2007-10-24 13:56:00,114.355,114.355,114.285,114.305,2051399994.0
2007-10-24 13:57:00,114.32,114.34,114.31,114.31,2062699977.0
2007-10-24 13:58:00,114.32,114.35,114.3,114.3,2062699977.0
2007-10-24 13:59:00,114.31,114.31,114.31,114.31,2062699977.0
2007-10-24 14:00:00,114.3,114.31,114.27,114.28,2062699977.0
2007-10-24 14:01:00,114.29,114.34,114.285,114.34,2062699977.0
2007-10-24 14:02:00,114.34,114.34,114.31,114.32,1364100000.0
2007-10-24 14:03:00,114.31,114.32,114.31,114.31,1364100000.0
2007-10-24 14:04:00,114.3,114.32,114.29,114.3,1364100000.0
2007-10-24 14:05:00,114.29,114.33,114.29,114.31,1364100000.0
2007-10-24 14:06:00,114.32,114.32,114.27,114.29,1364100000.0
2007-10-24 14:07:00,114.28,114.29,114.27,114.28,1364100000.0
2007-10-24 14:08:00,114.29,114.31,114.27,114.31,1364100000.0
2007-10-24 14:09:00,114.3,114.3,114.27,114.27,1364100000.0
2007-10-24 14:10:00,114.26,114.29,114.26,114.28,1364100000.0
2007-10-24 14:11:00,114.27,114.29,114.27,114.27,1364100000.0
2007-10-24 14:12:00,114.285,114.3,114.28,114.29,1364100000.0
2007-10-24 14:13:00,114.29,114.3,114.29,114.3,1246500000.0
2007-10-24 14:14:00,114.3,114.31,114.29,114.305,940699998.0
2007-10-24 14:15:00,114.305,114.31,114.295,114.305,1619600032.0
2007-10-24 14:16:00,114.305,114.33,114.305,114.33,893100000.0
2007-10-24 14:17:00,114.33,114.33,114.315,114.315,1397000000.0
2007-10-24 14:18:00,114.315,114.34,114.315,114.32,1080100000.0
2007-10-24 14:19:00,114.32,114.32,114.3,114.305,1108700000.0
2007-10-24 14:20:00,114.305,114.305,114.29,114.29,979900000.0
2007-10-24 14:21:00,114.29,114.295,114.285,114.29,1263600001.0
2007-10-24 14:22:00,114.29,114.3,114.285,114.3,1175500002.0
2007-10-24 14:23:00,114.28,114.29,114.28,114.29,1499299999.0
2007-10-24 14:24:00,114.295,114.3,114.29,114.3,1499299999.0
2007-10-24 14:25:00,114.28,114.29,114.28,114.28,1785000005.0
2007-10-24 14:26:00,114.29,114.29,114.26,114.28,1785000005.0
2007-10-24 14:27:00,114.28,114.28,114.26,114.27,1540400004.0
2007-10-24 14:28:00,114.265,114.28,114.26,114.27,1723600006.0
2007-10-24 14:29:00,114.27,114.27,114.26,114.26,1259900000.0
2007-10-24 14:30:00,114.26,114.27,114.26,114.27,2069099999.0
2007-10-24 14:31:00,114.27,114.27,114.255,114.27,1235400001.0
2007-10-24 14:32:00,114.265,114.3,114.265,114.27,1720600000.0
2007-10-24 14:33:00,114.27,114.27,114.21,114.25,1453800003.0
2007-10-24 14:34:00,114.25,114.26,114.235,114.25,1936899997.0
2007-10-24 14:35:00,114.245,114.25,114.215,114.24,1815400012.0
2007-10-24 14:36:00,114.24,114.27,114.23,114.255,1866200000.0
2007-10-24 14:37:00,114.24,114.24,114.23,114.24,2102500013.0
2007-10-24 14:38:00,114.26,114.26,114.19,114.2,2102500013.0
2007-10-24 14:39:00,114.2,114.22,114.18,114.205,1904902996.0
2007-10-24 14:40:00,114.19,114.21,114.19,114.2,1061599998.0
2007-10-24 14:41:00,114.19,114.19,114.15,114.18,1061599998.0
2007-10-24 14:42:00,114.17,114.18,114.16,114.17,1061599998.0
2007-10-24 14:43:00,114.18,114.21,114.18,114.21,1061599998.0
2007-10-24 14:44:00,114.2,114.21,114.2,114.21,1061599998.0
2007-10-24 14:45:00,114.2,114.21,114.2,114.2,1061599998.0
2007-10-24 14:46:00,114.21,114.21,114.2,114.21,1061599998.0
2007-10-24 14:47:00,114.2,114.21,114.19,114.21,1061599998.0
2007-10-24 14:48:00,114.2,114.21,114.2,114.21,1061599998.0
2007-10-24 14:49:00,114.2,114.23,114.2,114.23,1061599998.0
2007-10-24 14:50:00,114.22,114.23,114.21,114.23,1061599998.0
2007-10-24 14:51:00,114.22,114.23,114.22,114.22,1061599998.0
2007-10-24 14:52:00,114.23,114.23,114.23,114.23,1061599998.0
2007-10-24 14:53:00,114.21,114.23,114.2,114.22,1061599998.0
2007-10-24 14:54:00,114.23,114.24,114.215,114.215,1061599998.0
2007-10-24 14:55:00,114.215,114.23,114.2,114.21,1473900003.0
2007-10-24 14:56:00,114.21,114.24,114.21,114.24,1995999992.0
2007-10-24 14:57:00,114.23,114.28,114.22,114.27,1433200000.0
2007-10-24 14:58:00,114.28,114.29,114.26,114.26,1433200000.0
2007-10-24 14:59:00,114.26,114.26,114.24,114.25,1966199988.0
2007-10-24 15:00:00,114.26,114.275,114.245,114.27,1966199988.0
2007-10-24 15:01:00,114.27,114.325,114.27,114.325,1904999997.0
2007-10-24 15:02:00,114.32,114.38,114.32,114.355,1918099994.0
2007-10-24 15:03:00,114.35,114.4,114.34,114.39,1924299997.0
2007-10-24 15:04:00,114.4,114.41,114.37,114.37,1924299997.0
2007-10-24 15:05:00,114.36,114.4,114.36,114.38,1924299997.0
2007-10-24 15:06:00,114.39,114.5,114.39,114.46,1924299997.0
2007-10-24 15:07:00,114.46,114.51,114.46,114.5,1173100000.0
2007-10-24 15:08:00,114.5,114.51,114.465,114.47,1213500005.0
2007-10-24 15:09:00,114.46,114.48,114.45,114.45,1266049997.0
2007-10-24 15:10:00,114.44,114.44,114.41,114.44,1266049997.0
2007-10-24 15:11:00,114.45,114.465,114.41,114.44,1266049997.0
2007-10-24 15:12:00,114.44,114.44,114.43,114.43,1653329997.0
2007-10-24 15:13:00,114.43,114.44,114.405,114.435,1962430025.0
2007-10-24 15:14:00,114.44,114.44,114.42,114.43,1987199993.0
2007-10-24 15:15:00,114.44,114.44,114.42,114.42,1987199993.0
2007-10-24 15:16:00,114.435,114.44,114.43,114.435,1987199993.0
2007-10-24 15:17:00,114.43,114.45,114.43,114.45,2006200000.0
2007-10-24 15:18:00,114.46,114.5,114.46,114.485,2006200000.0
2007-10-24 15:19:00,114.485,114.51,114.48,114.5,1765600000.0
2007-10-24 15:20:00,114.5,114.51,114.47,114.47,1802000003.0
2007-10-24 15:21:00,114.47,114.48,114.46,114.47,1168900000.0
2007-10-24 15:22:00,114.47,114.49,114.45,114.47,1665100000.0
2007-10-24 15:23:00,114.48,114.48,114.45,114.47,1665100000.0
2007-10-24 15:24:00,114.47,114.47,114.44,114.44,1736400004.0
2007-10-24 15:25:00,114.44,114.44,114.43,114.44,1778899994.0
2007-10-24 15:26:00,114.43,114.44,114.41,114.42,1778899994.0
2007-10-24 15:27:00,114.43,114.44,114.41,114.415,1778899994.0
2007-10-24 15:28:00,114.415,114.44,114.41,114.42,1980900000.0
2007-10-24 15:29:00,114.42,114.43,114.37,114.37,1573100003.0
2007-10-24 15:30:00,114.38,114.4,114.37,114.38,1573100003.0
2007-10-24 15:31:00,114.37,114.39,114.34,114.34,2013199983.0
2007-10-24 15:32:00,114.35,114.36,114.33,114.33,2013199983.0
2007-10-24 15:33:00,114.34,114.35,114.325,114.33,2013199983.0
2007-10-24 15:34:00,114.31,114.33,114.29,114.33,1116150000.0
2007-10-24 15:35:00,114.32,114.38,114.32,114.38,1116150000.0
2007-10-24 15:36:00,114.39,114.4,114.36,114.36,1116150000.0
2007-10-24 15:37:00,114.37,114.39,114.35,114.36,1116150000.0
2007-10-24 15:38:00,114.35,114.36,114.31,114.33,1116150000.0
2007-10-24 15:39:00,114.32,114.36,114.32,114.36,1116150000.0
2007-10-24 15:40:00,114.37,114.39,114.35,114.37,1116150000.0
2007-10-24 15:41:00,114.36,114.4,114.36,114.37,1116150000.0
2007-10-24 15:42:00,114.36,114.41,114.36,114.38,1116150000.0
2007-10-24 15:43:00,114.39,114.44,114.38,114.44,1116150000.0
2007-10-24 15:44:00,114.43,114.45,114.4,114.4,1116150000.0
2007-10-24 15:45:00,114.41,114.42,114.41,114.41,1116150000.0
2007-10-24 15:46:00,114.42,114.45,114.42,114.43,1116150000.0
2007-10-24 15:47:00,114.44,114.45,114.42,114.42,1116150000.0
2007-10-24 15:48:00,114.43,114.46,114.43,114.45,1116150000.0
2007-10-24 15:49:00,114.46,114.46,114.43,114.44,1116150000.0
2007-10-24 15:50:00,114.44,114.45,114.395,114.41,2016299996.0
2007-10-24 15:51:00,114.38,114.39,114.37,114.38,2029799997.0
2007-10-24 15:52:00,114.37,114.39,114.36,114.39,2029799997.0
2007-10-24 15:53:00,114.405,114.41,114.375,114.38,2029799997.0
2007-10-24 15:54:00,114.38,114.405,114.38,114.38,1342600002.0
2007-10-24 15:55:00,114.38,114.385,114.33,114.34,1308900000.0
2007-10-24 15:56:00,114.345,114.35,114.32,114.345,1332200000.0
2007-10-24 15:57:00,114.345,114.35,114.32,114.34,1605499999.0
2007-10-24 15:58:00,114.34,114.36,114.33,114.33,1344200008.0
2007-10-24 15:59:00,114.33,114.34,114.265,114.265,2131200014.0
2007-10-24 16:00:00,114.265,114.265,114.075,114.11,1657680001.0
2007-10-24 16:01:00,114.1,114.17,114.08,114.09,1855300002.0
2007-10-24 16:02:00,114.09,114.15,114.065,114.075,1815500002.0
2007-10-24 16:03:00,114.07,114.12,114.05,114.12,1844099998.0
2007-10-24 16:04:00,114.14,114.19,114.14,114.185,1844099998.0
2007-10-24 16:05:00,114.185,114.225,114.16,114.205,1377000000.0
2007-10-24 16:06:00,114.18,114.24,114.18,114.23,2106100008.0
2007-10-24 16:07:00,114.22,114.22,114.21,114.21,2106100008.0
2007-10-24 16:08:00,114.2,114.22,114.14,114.14,2106100008.0
2007-10-24 16:09:00,114.13,114.16,114.11,114.16,2106100008.0
2007-10-24 16:10:00,114.155,114.16,114.13,114.13,2106100008.0
2007-10-24 16:11:00,114.11,114.13,114.07,114.09,2122899993.0
2007-10-24 16:12:00,114.08,114.1,114.05,114.08,2122899993.0
2007-10-24 16:13:00,114.085,114.085,114.04,114.06,2122899993.0
2007-10-24 16:14:00,114.06,114.08,114.025,114.065,1978199993.0
2007-10-24 16:15:00,114.06,114.08,114.05,114.06,2112200000.0
2007-10-24 16:16:00,114.07,114.11,114.07,114.09,2112200000.0
2007-10-24 16:17:00,114.1,114.12,114.09,114.11,2112200000.0
2007-10-24 16:18:00,114.12,114.12,114.09,114.1,2112200000.0
2007-10-24 16:19:00,114.11,114.13,114.1,114.11,2112200000.0
2007-10-24 16:20:00,114.12,114.16,114.11,114.16,2112200000.0
2007-10-24 16:21:00,114.14,114.18,114.14,114.17,1794300000.0
2007-10-24 16:22:00,114.175,114.19,114.12,114.14,1794300000.0
2007-10-24 16:23:00,114.14,114.16,114.125,114.16,1893399984.0
2007-10-24 16:24:00,114.155,114.18,114.14,114.15,1905099989.0
2007-10-24 16:25:00,114.15,114.16,114.075,114.11,2055900014.0
2007-10-24 16:26:00,114.11,114.12,114.09,114.115,1736620001.0
2007-10-24 16:27:00,114.1,114.12,114.08,114.1,2144800007.0
2007-10-24 16:28:00,114.11,114.12,114.08,114.11,2144800007.0
2007-10-24 16:29:00,114.12,114.16,114.12,114.13,2144800007.0
2007-10-24 16:30:00,114.14,114.14,114.07,114.08,2144800007.0
2007-10-24 16:31:00,114.09,114.1,114.08,114.09,2144800007.0
2007-10-24 16:32:00,114.1,114.14,114.09,114.13,2144800007.0
2007-10-24 16:33:00,114.13,114.14,114.11,114.14,1514400000.0
2007-10-24 16:34:00,114.13,114.13,114.07,114.1,1610799999.0
2007-10-24 16:35:00,114.11,114.135,114.095,114.125,1610799999.0
2007-10-24 16:36:00,114.13,114.14,114.1,114.1,2054200014.0
2007-10-24 16:37:00,114.105,114.13,114.1,114.1,2054200014.0
2007-10-24 16:38:00,114.11,114.11,114.08,114.08,2094209993.0
2007-10-24 16:39:00,114.07,114.09,114.05,114.07,2094209993.0
2007-10-24 16:40:00,114.085,114.1,114.065,114.085,2094209993.0
2007-10-24 16:41:00,114.07,114.1,114.06,114.07,1860125000.0
2007-10-24 16:42:00,114.075,114.075,114.05,114.055,1860125000.0
2007-10-24 16:43:00,114.05,114.06,114.01,114.035,1901499996.0
2007-10-24 16:44:00,114.035,114.06,114.03,114.06,1574000001.0
2007-10-24 16:45:00,114.06,114.08,114.03,114.07,2048299996.0
2007-10-24 16:46:00,114.05,114.08,114.04,114.06,1606599999.0
2007-10-24 16:47:00,114.07,114.08,114.02,114.02,1606599999.0
2007-10-24 16:48:00,114.03,114.03,114.0,114.0,1606599999.0
2007-10-24 16:49:00,114.01,114.04,114.0,114.03,1606599999.0
2007-10-24 16:50:00,114.04,114.05,114.01,114.04,1606599999.0
2007-10-24 16:51:00,114.05,114.09,114.05,114.09,1606599999.0
2007-10-24 16:52:00,114.1,114.1,114.05,114.07,1606599999.0
2007-10-24 16:53:00,114.08,114.08,114.01,114.02,1606599999.0
2007-10-24 16:54:00,114.03,114.04,113.98,114.01,1606599999.0
2007-10-24 16:55:00,113.99,114.0,113.95,114.0,2049300001.0
2007-10-24 16:56:00,114.01,114.02,113.98,113.99,2049300001.0
2007-10-24 16:57:00,114.0,114.01,113.97,113.98,2049300001.0
2007-10-24 16:58:00,113.97,114.05,113.97,114.05,2049300001.0
2007-10-24 16:59:00,114.06,114.1,114.04,114.07,2049300001.0
2007-10-24 17:00:00,114.075,114.075,114.03,114.035,1542999997.0
2007-10-24 17:01:00,114.04,114.11,114.035,114.1,1875399999.0
2007-10-24 17:02:00,114.1,114.14,114.075,114.125,1919600003.0
2007-10-24 17:03:00,114.11,114.11,114.07,114.08,1310399992.0
2007-10-24 17:04:00,114.08,114.11,114.075,114.1,1310399992.0
2007-10-24 17:05:00,114.1,114.11,114.07,114.07,1637600000.0
2007-10-24 17:06:00,114.06,114.09,114.04,114.06,1734499999.0
2007-10-24 17:07:00,114.065,114.115,114.05,114.055,1734499999.0
2007-10-24 17:08:00,114.045,114.045,114.005,114.01,1727399998.0
2007-10-24 17:09:00,114.01,114.015,113.96,113.97,1660600015.0
2007-10-24 17:10:00,113.95,113.98,113.95,113.95,2060000007.0
2007-10-24 17:11:00,113.94,113.95,113.9,113.9,2060000007.0
2007-10-24 17:12:00,113.89,113.92,113.89,113.91,2060000007.0
2007-10-24 17:13:00,113.89,113.91,113.89,113.89,2060000007.0
2007-10-24 17:14:00,113.905,113.91,113.845,113.88,2060000007.0
2007-10-24 17:15:00,113.88,113.95,113.88,113.95,1860000009.0
2007-10-24 17:16:00,113.94,113.98,113.94,113.96,1860000009.0
2007-10-24 17:17:00,113.94,113.94,113.9,113.92,1860000009.0
2007-10-24 17:18:00,113.92,113.93,113.845,113.865,1860000009.0
2007-10-24 17:19:00,113.86,113.89,113.82,113.86,2102119992.0
2007-10-24 17:20:00,113.87,113.88,113.82,113.86,2102119992.0
2007-10-24 17:21:00,113.85,113.86,113.85,113.86,2102119992.0
2007-10-24 17:22:00,113.865,113.9,113.85,113.865,2102119992.0
2007-10-24 17:23:00,113.86,113.88,113.8,113.83,1771199999.0
2007-10-24 17:24:00,113.84,113.89,113.83,113.88,1771199999.0
2007-10-24 17:25:00,113.895,113.9,113.87,113.87,1771199999.0
2007-10-24 17:26:00,113.87,113.93,113.87,113.925,1483700000.0
2007-10-24 17:27:00,113.925,113.95,113.9,113.9,1447999999.0
2007-10-24 17:28:00,113.9,113.93,113.89,113.91,1686100002.0
2007-10-24 17:29:00,113.92,113.93,113.9,113.93,1686100002.0
2007-10-24 17:30:00,113.95,113.95,113.92,113.93,1686100002.0
2007-10-24 17:31:00,113.93,113.93,113.86,113.905,1865300018.0
2007-10-24 17:32:00,113.89,113.89,113.85,113.85,2121999999.0
2007-10-24 17:33:00,113.86,113.94,113.86,113.94,2121999999.0
2007-10-24 17:34:00,113.93,113.94,113.88,113.88,2121999999.0
2007-10-24 17:35:00,113.895,113.94,113.895,113.94,2121999999.0
2007-10-24 17:36:00,113.94,113.97,113.93,113.95,1600300002.0
2007-10-24 17:37:00,113.94,113.98,113.93,113.96,1600300002.0
2007-10-24 17:38:00,113.95,113.97,113.94,113.97,1600300002.0
2007-10-24 17:39:00,113.97,114.025,113.97,114.025,1600300002.0
2007-10-24 17:40:00,114.025,114.04,113.985,113.99,1815599986.0
2007-10-24 17:41:00,113.99,113.99,113.94,113.97,1761599998.0
2007-10-24 17:42:00,113.97,113.97,113.93,113.95,1473100003.0
2007-10-24 17:43:00,113.94,113.97,113.93,113.96,1473100003.0
2007-10-24 17:44:00,113.97,113.98,113.93,113.94,1473100003.0
2007-10-24 17:45:00,113.95,113.97,113.91,113.92,1473100003.0
2007-10-24 17:46:00,113.93,113.98,113.93,113.98,1473100003.0
2007-10-24 17:47:00,113.97,113.97,113.93,113.97,1473100003.0
2007-10-24 17:48:00,113.98,113.99,113.95,113.97,1473100003.0
2007-10-24 17:49:00,113.96,114.01,113.95,114.01,1473100003.0
2007-10-24 17:50:00,114.0,114.02,113.97,113.99,1473100003.0
2007-10-24 17:51:00,113.98,114.02,113.97,114.02,1473100003.0
2007-10-24 17:52:00,114.01,114.05,114.01,114.05,1473100003.0
2007-10-24 17:53:00,114.04,114.07,114.04,114.05,1473100003.0
2007-10-24 17:54:00,114.04,114.06,114.03,114.03,1473100003.0
2007-10-24 17:55:00,114.025,114.04,114.0,114.02,1473100003.0
2007-10-24 17:56:00,114.02,114.02,113.985,113.99,1073900000.0
2007-10-24 17:57:00,113.99,114.015,113.98,113.99,2065399989.0
2007-10-24 17:58:00,113.985,114.0,113.945,113.945,1375599996.0
2007-10-24 17:59:00,113.945,113.98,113.935,113.94,2020800016.0
2007-10-24 18:00:00,113.94,113.94,113.89,113.91,1977500000.0
2007-10-24 18:01:00,113.91,113.92,113.9,113.91,1977500000.0
2007-10-24 18:02:00,113.9,113.94,113.9,113.94,1796200000.0
2007-10-24 18:03:00,113.93,113.95,113.92,113.95,1796200000.0
2007-10-24 18:04:00,113.94,113.95,113.94,113.95,1796200000.0
2007-10-24 18:05:00,113.95,113.99,113.94,113.94,1796200000.0
2007-10-24 18:06:00,113.94,113.97,113.94,113.97,2096600003.0
2007-10-24 18:07:00,113.96,113.99,113.96,113.98,2096600003.0
2007-10-24 18:08:00,113.99,113.99,113.96,113.99,2096600003.0
2007-10-24 18:09:00,114.0,114.02,113.99,114.02,2096600003.0
2007-10-24 18:10:00,114.03,114.06,114.03,114.05,2096600003.0
2007-10-24 18:11:00,114.055,114.07,114.02,114.03,2096600003.0
2007-10-24 18:12:00,114.03,114.035,114.01,114.02,1090399995.0
2007-10-24 18:13:00,114.02,114.02,114.01,114.02,1843799996.0
2007-10-24 18:14:00,114.03,114.03,114.01,114.03,1843799996.0
2007-10-24 18:15:00,114.04,114.06,114.03,114.05,1843799996.0
2007-10-24 18:16:00,114.04,114.05,114.02,114.02,1843799996.0
2007-10-24 18:17:00,114.03,114.05,114.02,114.04,1843799996.0
2007-10-24 18:18:00,114.04,114.07,114.04,114.06,1144420000.0
2007-10-24 18:19:00,114.06,114.09,114.055,114.06,2091100003.0
2007-10-24 18:20:00,114.06,114.1,114.045,114.065,1533599992.0
2007-10-24 18:21:00,114.07,114.08,114.055,114.08,1398499998.0
2007-10-24 18:22:00,114.08,114.1,114.05,114.065,1359700001.0
2007-10-24 18:23:00,114.065,114.1,114.045,114.08,1632700002.0
2007-10-24 18:24:00,114.08,114.09,114.07,114.08,1353600000.0
2007-10-24 18:25:00,114.08,114.09,114.055,114.08,1631600001.0
2007-10-24 18:26:00,114.08,114.11,114.08,114.11,1160399989.0
2007-10-24 18:27:00,114.09,114.12,114.09,114.09,1833200000.0
2007-10-24 18:28:00,114.1,114.1,114.08,114.1,1833200000.0
2007-10-24 18:29:00,114.1,114.11,114.07,114.07,1648200001.0
2007-10-24 18:30:00,114.06,114.08,114.06,114.07,1648200001.0
2007-10-24 18:31:00,114.06,114.09,114.05,114.09,1648200001.0
2007-10-24 18:32:00,114.08,114.09,114.07,114.09,1648200001.0
2007-10-24 18:33:00,114.07,114.08,114.07,114.08,1648200001.0
2007-10-24 18:34:00,114.07,114.08,114.06,114.07,1648200001.0
2007-10-24 18:35:00,114.06,114.06,114.05,114.06,1648200001.0
2007-10-24 18:36:00,114.065,114.07,114.03,114.04,1648200001.0
2007-10-24 18:37:00,114.04,114.04,114.02,114.02,1461499999.0
2007-10-24 18:38:00,114.02,114.03,114.02,114.03,1643200000.0
2007-10-24 18:39:00,114.04,114.04,114.02,114.02,1643200000.0
2007-10-24 18:40:00,114.03,114.05,114.03,114.03,1643200000.0
2007-10-24 18:41:00,114.04,114.04,114.01,114.01,1643200000.0
2007-10-24 18:42:00,114.01,114.03,114.01,114.02,1692500000.0
2007-10-24 18:43:00,114.03,114.04,114.03,114.04,1692500000.0
2007-10-24 18:44:00,114.04,114.07,114.03,114.07,2000600000.0
2007-10-24 18:45:00,114.08,114.08,114.05,114.06,2000600000.0
2007-10-24 18:46:00,114.05,114.05,114.03,114.03,2000600000.0
2007-10-24 18:47:00,114.04,114.05,114.04,114.05,2000600000.0
2007-10-24 18:48:00,114.04,114.05,114.04,114.04,2000600000.0
2007-10-24 18:49:00,114.03,114.05,114.02,114.05,2000600000.0
2007-10-24 18:50:00,114.04,114.04,114.01,114.02,2000600000.0
2007-10-24 18:51:00,114.03,114.04,114.03,114.03,2000600000.0
2007-10-24 18:52:00,114.04,114.04,113.99,114.0,2000600000.0
2007-10-24 18:53:00,114.01,114.01,113.98,113.98,2000600000.0
2007-10-24 18:54:00,113.96,113.98,113.96,113.97,1734249999.0
2007-10-24 18:55:00,113.98,113.98,113.95,113.96,1734249999.0
2007-10-24 18:56:00,113.95,113.95,113.93,113.95,1734249999.0
2007-10-24 18:57:00,113.94,113.96,113.94,113.96,1734249999.0
2007-10-24 18:58:00,113.95,113.96,113.95,113.96,1734249999.0
2007-10-24 18:59:00,113.97,113.97,113.97,113.97,1734249999.0
2007-10-24 19:00:00,113.98,113.99,113.96,113.97,1734249999.0
2007-10-24 19:01:00,113.96,113.97,113.96,113.96,1734249999.0
2007-10-24 19:02:00,113.97,113.99,113.97,113.99,1734249999.0
2007-10-24 19:03:00,113.98,113.98,113.93,113.93,1734249999.0
2007-10-24 19:04:00,113.94,113.94,113.91,113.93,1734249999.0
2007-10-24 19:05:00,113.94,113.99,113.94,113.98,1734249999.0
2007-10-24 19:06:00,113.99,114.01,113.99,114.01,1734249999.0
2007-10-24 19:07:00,114.0,114.01,114.0,114.0,1734249999.0
2007-10-24 19:08:00,113.99,114.03,113.99,114.02,1734249999.0
2007-10-24 19:09:00,114.01,114.01,114.01,114.01,1734249999.0
2007-10-24 19:10:00,114.02,114.03,114.02,114.02,1734249999.0
2007-10-24 19:11:00,114.01,114.02,114.01,114.01,1734249999.0
2007-10-24 19:12:00,114.02,114.04,114.02,114.04,1734249999.0
2007-10-24 19:13:00,114.03,114.04,114.01,114.03,1734249999.0
2007-10-24 19:15:00,114.02,114.03,114.01,114.01,1734249999.0
2007-10-24 19:16:00,114.02,114.02,113.97,113.995,1734249999.0
2007-10-24 19:17:00,113.99,114.0,113.99,113.99,2031449998.0
2007-10-24 19:18:00,113.98,113.99,113.95,113.96,2031449998.0
2007-10-24 19:19:00,113.965,113.98,113.96,113.965,2031449998.0
2007-10-24 19:20:00,113.95,113.96,113.94,113.94,1650200004.0
2007-10-24 19:21:00,113.93,113.94,113.93,113.93,1650200004.0
2007-10-24 19:22:00,113.94,113.95,113.92,113.93,1650200004.0
2007-10-24 19:23:00,113.94,113.94,113.91,113.93,1650200004.0
2007-10-24 19:24:00,113.94,113.94,113.89,113.91,1650200004.0
2007-10-24 19:25:00,113.92,113.92,113.89,113.91,1650200004.0
2007-10-24 19:26:00,113.92,113.92,113.92,113.92,1650200004.0
2007-10-24 19:27:00,113.91,113.93,113.91,113.92,1650200004.0
2007-10-24 19:28:00,113.93,113.95,113.93,113.95,1650200004.0
2007-10-24 19:29:00,113.96,113.98,113.95,113.98,1650200004.0
2007-10-24 19:30:00,113.99,114.0,113.98,113.98,1650200004.0
2007-10-24 19:31:00,113.97,113.99,113.97,113.97,1650200004.0
2007-10-24 19:32:00,113.96,113.96,113.95,113.95,1650200004.0
2007-10-24 19:33:00,113.96,113.97,113.96,113.97,1650200004.0
2007-10-24 19:34:00,113.96,113.96,113.96,113.96,1650200004.0
2007-10-24 19:35:00,113.97,113.97,113.96,113.97,1650200004.0
2007-10-24 19:36:00,113.96,113.96,113.94,113.96,1650200004.0
2007-10-24 19:37:00,113.95,113.97,113.95,113.97,1650200004.0
2007-10-24 19:38:00,113.96,113.97,113.95,113.95,1650200004.0
2007-10-24 19:39:00,113.94,113.94,113.92,113.93,1650200004.0
2007-10-24 19:40:00,113.92,113.94,113.92,113.93,1650200004.0
2007-10-24 19:41:00,113.94,113.95,113.94,113.95,1650200004.0
2007-10-24 19:42:00,113.96,113.96,113.96,113.96,1650200004.0
2007-10-24 19:43:00,113.96,113.96,113.925,113.935,1650200004.0
2007-10-24 19:44:00,113.935,113.94,113.925,113.935,789200000.0
2007-10-24 19:45:00,113.935,113.94,113.92,113.94,1025799999.0
2007-10-24 19:46:00,113.94,113.94,113.91,113.92,1261200000.0
2007-10-24 19:47:00,113.92,113.93,113.92,113.93,1988399999.0
2007-10-24 19:48:00,113.94,113.96,113.94,113.94,1988399999.0
2007-10-24 19:50:00,113.94,113.94,113.94,113.94,1241600000.0
2007-10-24 19:51:00,113.95,113.95,113.945,113.95,1241600000.0
2007-10-24 19:52:00,113.95,113.95,113.935,113.935,2059800000.0
2007-10-24 19:53:00,113.94,113.945,113.935,113.94,1567800000.0
2007-10-24 19:54:00,113.92,113.93,113.92,113.92,1791400000.0
2007-10-24 19:55:00,113.93,113.93,113.93,113.93,1791400000.0
2007-10-24 19:56:00,113.935,113.94,113.91,113.91,1791400000.0
2007-10-24 19:57:00,113.91,113.92,113.91,113.91,1845000000.0
2007-10-24 19:58:00,113.91,113.91,113.91,113.91,1069399977.0
2007-10-24 19:59:00,113.92,113.93,113.92,113.92,1069399977.0
2007-10-24 20:00:00,113.94,113.94,113.93,113.93,1069399977.0
2007-10-24 20:01:00,113.94,113.94,113.92,113.92,1069399977.0
2007-10-24 20:02:00,113.91,113.91,113.88,113.89,1069399977.0
2007-10-24 20:03:00,113.9,113.91,113.87,113.87,1069399977.0
2007-10-24 20:04:00,113.86,113.88,113.85,113.87,1069399977.0
2007-10-24 20:05:00,113.86,113.9,113.86,113.9,1069399977.0
2007-10-24 20:06:00,113.91,113.91,113.91,113.91,1069399977.0
2007-10-24 20:07:00,113.91,113.91,113.895,113.905,1069399977.0
2007-10-24 20:08:00,113.91,113.92,113.9,113.9,1890599999.0
2007-10-24 20:09:00,113.89,113.89,113.86,113.86,1890599999.0
2007-10-24 20:10:00,113.84,113.84,113.82,113.83,1890599999.0
2007-10-24 20:11:00,113.84,113.87,113.84,113.87,1890599999.0
2007-10-24 20:12:00,113.87,113.87,113.85,113.85,1927000004.0
2007-10-24 20:13:00,113.86,113.86,113.84,113.84,1927000004.0
2007-10-24 20:14:00,113.85,113.86,113.83,113.84,1927000004.0
2007-10-24 20:15:00,113.86,113.86,113.85,113.85,1927000004.0
2007-10-24 20:16:00,113.87,113.87,113.85,113.865,1927000004.0
2007-10-24 20:17:00,113.85,113.9,113.85,113.89,2019099993.0
2007-10-24 20:18:00,113.88,113.9,113.88,113.9,2019099993.0
2007-10-24 20:19:00,113.89,113.9,113.88,113.88,2019099993.0
2007-10-24 20:20:00,113.89,113.95,113.89,113.95,2019099993.0
2007-10-24 20:21:00,113.95,114.04,113.95,114.01,1897000000.0
2007-10-24 20:22:00,114.0,114.01,113.97,113.97,1897000000.0
2007-10-24 20:23:00,113.96,113.99,113.95,113.99,1897000000.0
2007-10-24 20:24:00,113.98,114.0,113.98,113.98,1897000000.0
2007-10-24 20:25:00,113.97,114.02,113.97,113.99,1897000000.0
2007-10-24 20:26:00,114.0,114.01,113.98,113.98,1897000000.0
2007-10-24 20:27:00,113.97,113.99,113.935,113.99,1897000000.0
2007-10-24 20:28:00,113.99,114.04,113.99,114.03,1378100000.0
2007-10-24 20:29:00,114.05,114.105,114.05,114.07,1378100000.0
2007-10-24 20:30:00,114.07,114.105,114.06,114.105,1072100000.0
2007-10-24 20:31:00,114.09,114.1,114.07,114.09,1647949999.0
2007-10-24 20:32:00,114.1,114.115,114.06,114.06,1647949999.0
2007-10-24 20:33:00,114.06,114.1,114.05,114.085,1645899998.0
2007-10-24 20:34:00,114.085,114.155,114.085,114.14,1754399995.0
2007-10-24 20:35:00,114.14,114.15,114.07,114.1,2094699992.0
2007-10-24 20:36:00,114.1,114.105,114.06,114.06,1667599989.0
2007-10-24 20:37:00,114.06,114.11,114.055,114.085,1415300001.0
2007-10-24 20:38:00,114.085,114.11,114.07,114.11,1587599999.0
2007-10-24 20:39:00,114.105,114.12,114.085,114.09,2001941993.0
2007-10-24 20:40:00,114.05,114.05,114.04,114.05,1553600000.0
2007-10-24 20:41:00,114.08,114.1,114.07,114.07,1553600000.0
2007-10-24 20:42:00,114.04,114.07,114.03,114.04,1922900000.0
2007-10-24 20:43:00,114.03,114.05,114.03,114.03,1922900000.0
2007-10-24 20:44:00,114.04,114.06,114.03,114.04,1922900000.0
2007-10-24 20:45:00,114.04,114.06,114.035,114.05,1922900000.0
2007-10-24 20:46:00,114.06,114.07,114.045,114.06,1015869991.0
2007-10-24 20:47:00,114.05,114.07,114.03,114.06,1525399998.0
2007-10-24 20:48:00,114.07,114.08,114.05,114.05,1525399998.0
2007-10-24 20:49:00,114.06,114.08,114.05,114.05,1525399998.0
2007-10-24 20:50:00,114.055,114.07,114.055,114.07,1525399998.0
2007-10-24 20:51:00,114.05,114.07,114.05,114.05,2034799999.0
2007-10-24 20:52:00,114.06,114.06,114.04,114.05,2034799999.0
2007-10-24 20:53:00,114.06,114.06,114.06,114.06,2034799999.0
2007-10-24 20:54:00,114.07,114.1,114.07,114.09,2034799999.0
2007-10-24 20:55:00,114.08,114.08,114.06,114.07,2034799999.0
2007-10-24 20:56:00,114.06,114.13,114.06,114.11,2034799999.0
2007-10-24 20:57:00,114.12,114.13,114.11,114.12,2034799999.0
2007-10-24 20:58:00,114.13,114.13,114.11,114.13,2034799999.0
2007-10-24 20:59:00,114.12,114.12,114.09,114.12,2034799999.0
2007-10-24 21:00:00,114.11,114.12,114.09,114.11,2034799999.0
2007-10-24 21:01:00,114.1,114.11,114.09,114.11,2034799999.0
2007-10-24 21:02:00,114.1,114.17,114.1,114.17,2034799999.0
2007-10-24 21:03:00,114.17,114.18,114.15,114.18,2034799999.0
2007-10-24 21:04:00,114.17,114.23,114.17,114.17,1687500000.0
2007-10-24 21:05:00,114.16,114.19,114.13,114.13,1687500000.0
2007-10-24 21:06:00,114.14,114.15,114.13,114.15,1687500000.0
2007-10-24 21:07:00,114.16,114.17,114.16,114.16,1687500000.0
2007-10-24 21:08:00,114.15,114.15,114.12,114.15,1687500000.0
2007-10-24 21:09:00,114.14,114.18,114.13,114.18,1687500000.0
2007-10-24 21:10:00,114.19,114.25,114.19,114.25,1687500000.0
2007-10-24 21:11:00,114.24,114.24,114.2,114.2,1687500000.0
2007-10-24 21:12:00,114.22,114.27,114.22,114.27,1687500000.0
2007-10-24 21:13:00,114.25,114.3,114.22,114.25,1689899997.0
2007-10-24 21:14:00,114.26,114.27,114.24,114.26,1689899997.0
2007-10-24 21:15:00,114.28,114.29,114.23,114.26,1689899997.0
2007-10-24 21:16:00,114.26,114.26,114.22,114.22,1660600000.0
2007-10-24 21:17:00,114.21,114.25,114.21,114.21,1097600000.0
2007-10-24 21:18:00,114.23,114.23,114.2,114.22,1097600000.0
2007-10-24 21:19:00,114.22,114.22,114.18,114.195,379200000.0
2007-10-24 21:20:00,114.195,114.225,114.195,114.22,1638100005.0
2007-10-24 21:21:00,114.19,114.19,114.16,114.16,1679000001.0
2007-10-24 21:22:00,114.18,114.18,114.14,114.15,1679000001.0
2007-10-24 21:23:00,114.15,114.155,114.115,114.125,1488299998.0
2007-10-24 21:24:00,114.14,114.14,114.09,114.09,2138899971.0
2007-10-24 21:25:00,114.08,114.1,114.06,114.1,2138899971.0
2007-10-24 21:26:00,114.105,114.13,114.095,114.13,2138899971.0
2007-10-24 21:27:00,114.13,114.15,114.105,114.12,1716000000.0
2007-10-24 21:28:00,114.13,114.14,114.12,114.14,603802070.0
2007-10-24 21:29:00,114.14,114.215,114.14,114.205,1422000000.0
2007-10-24 21:30:00,114.205,114.21,114.175,114.21,2043000011.0
2007-10-24 21:31:00,114.19,114.19,114.17,114.17,1976499974.0
2007-10-24 21:32:00,114.175,114.18,114.125,114.13,1976499974.0
2007-10-24 21:33:00,114.13,114.13,114.07,114.08,1508000000.0
2007-10-24 21:34:00,114.09,114.115,114.08,114.09,1710399996.0
2007-10-24 21:35:00,114.09,114.1,114.085,114.1,1707000000.0
2007-10-24 21:36:00,114.1,114.135,114.1,114.13,1210800000.0
2007-10-24 21:37:00,114.12,114.12,114.05,114.07,1033600000.0
2007-10-24 21:38:00,114.09,114.09,114.06,114.08,1033600000.0
2007-10-24 21:39:00,114.06,114.08,114.06,114.07,1405000000.0
2007-10-24 21:40:00,114.08,114.1,114.08,114.1,1405000000.0
2007-10-24 21:41:00,114.105,114.12,114.08,114.1,1405000000.0
2007-10-24 21:42:00,114.1,114.13,114.1,114.13,1378500000.0
2007-10-24 21:43:00,114.13,114.13,114.1,114.12,1522000000.0
2007-10-24 21:44:00,114.12,114.12,114.1,114.1,2100899999.0
2007-10-24 21:45:00,114.1,114.125,114.1,114.12,1809600006.0
2007-10-24 21:46:00,114.12,114.13,114.12,114.12,1426400000.0
2007-10-24 21:47:00,114.12,114.12,114.1,114.12,1373600000.0
2007-10-24 21:48:00,114.12,114.21,114.11,114.16,1497200000.0
2007-10-24 21:49:00,114.15,114.16,114.14,114.14,2140899989.0
2007-10-24 21:50:00,114.145,114.16,114.135,114.16,2140899989.0
2007-10-24 21:51:00,114.16,114.2,114.155,114.19,972100000.0
2007-10-24 21:52:00,114.19,114.21,114.18,114.19,2003500004.0
2007-10-24 21:53:00,114.19,114.2,114.18,114.19,2080999995.0
2007-10-24 21:54:00,114.19,114.23,114.19,114.21,1239199998.0
2007-10-24 21:55:00,114.21,114.27,114.21,114.245,1441700000.0
2007-10-24 21:56:00,114.24,114.26,114.22,114.26,725660000.0
2007-10-24 21:57:00,114.25,114.27,114.25,114.26,725660000.0
2007-10-24 21:58:00,114.25,114.25,114.21,114.21,725660000.0
2007-10-24 21:59:00,114.22,114.22,114.19,114.19,725660000.0
2007-10-24 22:00:00,114.2,114.21,114.18,114.19,725660000.0
2007-10-24 22:01:00,114.18,114.19,114.16,114.16,725660000.0
2007-10-24 22:02:00,114.17,114.18,114.16,114.17,725660000.0
2007-10-24 22:03:00,114.175,114.18,114.17,114.18,725660000.0
2007-10-24 22:04:00,114.18,114.18,114.16,114.16,864140000.0
2007-10-24 22:05:00,114.16,114.17,114.145,114.17,1416500000.0
2007-10-24 22:06:00,114.17,114.18,114.15,114.18,1448250003.0
2007-10-24 22:07:00,114.18,114.185,114.165,114.17,1781249997.0
2007-10-24 22:08:00,114.17,114.19,114.17,114.19,883199994.0
2007-10-24 22:09:00,114.19,114.2,114.185,114.2,1723600009.0
2007-10-24 22:10:00,114.2,114.23,114.2,114.22,1391900000.0
2007-10-24 22:11:00,114.19,114.19,114.12,114.13,1625100000.0
2007-10-24 22:12:00,114.15,114.16,114.15,114.15,1625100000.0
2007-10-24 22:13:00,114.15,114.16,114.15,114.16,1975200000.0
2007-10-24 22:15:00,114.17,114.17,114.17,114.17,1975200000.0
2007-10-24 22:16:00,114.19,114.19,114.19,114.19,1975200000.0
2007-10-24 22:17:00,114.2,114.22,114.195,114.2,1975200000.0
2007-10-24 22:18:00,114.2,114.2,114.19,114.2,1735100000.0
2007-10-24 22:19:00,114.21,114.21,114.2,114.2,1735100000.0
2007-10-24 22:20:00,114.21,114.21,114.21,114.21,1735100000.0
2007-10-24 22:21:00,114.2,114.2,114.2,114.2,1735100000.0
2007-10-24 22:23:00,114.21,114.21,114.2,114.2,1735100000.0
2007-10-24 22:24:00,114.21,114.21,114.2,114.21,1735100000.0
2007-10-24 22:25:00,114.2,114.21,114.2,114.2,1735100000.0
2007-10-24 22:26:00,114.21,114.24,114.21,114.23,1735100000.0
2007-10-24 22:27:00,114.24,114.24,114.225,114.225,1735100000.0
2007-10-24 22:28:00,114.225,114.235,114.225,114.23,1443200000.0
2007-10-24 22:29:00,114.23,114.24,114.22,114.22,2064000000.0
2007-10-24 22:31:00,114.24,114.24,114.23,114.24,2064000000.0
2007-10-24 22:32:00,114.23,114.23,114.23,114.23,2064000000.0
2007-10-24 22:33:00,114.22,114.22,114.22,114.22,2064000000.0
2007-10-24 22:34:00,114.23,114.23,114.23,114.23,2064000000.0
2007-10-24 22:35:00,114.22,114.23,114.22,114.22,2064000000.0
2007-10-24 22:36:00,114.23,114.23,114.22,114.23,2064000000.0
2007-10-24 22:37:00,114.24,114.26,114.22,114.25,2064000000.0
2007-10-24 22:38:00,114.26,114.26,114.23,114.25,2064000000.0
2007-10-24 22:39:00,114.26,114.28,114.26,114.27,2064000000.0
2007-10-24 22:40:00,114.26,114.26,114.26,114.26,2064000000.0
2007-10-24 22:41:00,114.27,114.27,114.25,114.25,2064000000.0
2007-10-24 22:43:00,114.26,114.27,114.25,114.25,2064000000.0
2007-10-24 22:44:00,114.25,114.25,114.23,114.23,1560000000.0
2007-10-24 22:45:00,114.24,114.24,114.24,114.24,1560000000.0
2007-10-24 22:46:00,114.23,114.24,114.23,114.24,1560000000.0
2007-10-24 22:47:00,114.25,114.25,114.25,114.25,1560000000.0
2007-10-24 22:48:00,114.26,114.26,114.25,114.26,1560000000.0
2007-10-24 22:49:00,114.25,114.25,114.22,114.22,1560000000.0
2007-10-24 22:50:00,114.23,114.23,114.21,114.21,1560000000.0
2007-10-24 22:51:00,114.22,114.23,114.22,114.23,1560000000.0
2007-10-24 22:52:00,114.24,114.27,114.24,114.26,1560000000.0
2007-10-24 22:53:00,114.25,114.25,114.22,114.25,1560000000.0
2007-10-24 22:54:00,114.24,114.25,114.24,114.25,1560000000.0
2007-10-24 22:55:00,114.24,114.24,114.22,114.23,1560000000.0
2007-10-24 22:56:00,114.225,114.25,114.225,114.25,1560000000.0
2007-10-24 22:57:00,114.24,114.25,114.23,114.25,1316000000.0
2007-10-24 22:58:00,114.23,114.25,114.23,114.25,1316000000.0
2007-10-24 22:59:00,114.24,114.25,114.24,114.24,1316000000.0
2007-10-24 23:00:00,114.23,114.24,114.2,114.2,1316000000.0
2007-10-24 23:01:00,114.22,114.22,114.19,114.2,1316000000.0
2007-10-24 23:02:00,114.19,114.19,114.15,114.17,1316000000.0
2007-10-24 23:03:00,114.18,114.19,114.18,114.19,1316000000.0
2007-10-24 23:04:00,114.18,114.19,114.17,114.17,1316000000.0
2007-10-24 23:05:00,114.19,114.24,114.17,114.21,1316000000.0
2007-10-24 23:06:00,114.22,114.22,114.21,114.21,1316000000.0
2007-10-24 23:07:00,114.22,114.24,114.22,114.24,1316000000.0
2007-10-24 23:08:00,114.25,114.25,114.24,114.25,1316000000.0
2007-10-24 23:09:00,114.25,114.25,114.25,114.25,1316000000.0
2007-10-24 23:12:00,114.23,114.25,114.23,114.25,1796300017.0
2007-10-24 23:14:00,114.25,114.25,114.235,114.25,1859799970.0
2007-10-24 23:15:00,114.25,114.25,114.22,114.25,568099999.0
2007-10-24 23:16:00,114.25,114.25,114.235,114.25,1850800000.0
2007-10-24 23:17:00,114.25,114.27,114.25,114.25,1421400000.0
2007-10-24 23:18:00,114.24,114.24,114.22,114.22,1147000000.0
2007-10-24 23:19:00,114.225,114.23,114.225,114.23,1147000000.0
2007-10-24 23:20:00,114.22,114.22,114.21,114.22,1087000000.0
2007-10-24 23:21:00,114.23,114.23,114.22,114.22,1087000000.0
2007-10-24 23:22:00,114.22,114.23,114.21,114.23,1317600000.0
2007-10-24 23:23:00,114.22,114.22,114.21,114.21,959099999.0
2007-10-24 23:24:00,114.21,114.22,114.2,114.22,927790001.0
2007-10-24 23:25:00,114.19,114.19,114.16,114.17,1214600014.0
2007-10-24 23:26:00,114.17,114.17,114.16,114.16,1214600014.0
2007-10-24 23:27:00,114.16,114.16,114.14,114.145,785999999.0
2007-10-24 23:28:00,114.145,114.16,114.13,114.16,1464600000.0
2007-10-24 23:29:00,114.16,114.16,114.14,114.14,1276800000.0
2007-10-24 23:30:00,114.14,114.16,114.14,114.15,2146400003.0
2007-10-24 23:32:00,114.13,114.15,114.13,114.15,1602200000.0
2007-10-24 23:33:00,114.13,114.14,114.1,114.1,675800000.0
2007-10-24 23:34:00,114.11,114.13,114.1,114.12,675800000.0
2007-10-24 23:35:00,114.13,114.15,114.13,114.14,675800000.0
2007-10-24 23:36:00,114.15,114.15,114.13,114.14,1955899963.0
2007-10-24 23:37:00,114.14,114.14,114.13,114.14,1183199999.0
2007-10-24 23:38:00,114.14,114.15,114.12,114.12,1183199999.0
2007-10-24 23:39:00,114.12,114.14,114.12,114.14,408000000.0
2007-10-24 23:40:00,114.14,114.14,114.14,114.14,1269000003.0
2007-10-24 23:41:00,114.13,114.14,114.125,114.13,1269000003.0
2007-10-24 23:42:00,114.13,114.14,114.13,114.13,806400000.0
2007-10-24 23:43:00,114.13,114.14,114.13,114.13,1979199991.0
2007-10-24 23:44:00,114.14,114.16,114.13,114.15,1979199991.0
2007-10-24 23:45:00,114.15,114.15,114.15,114.15,696700000.0
2007-10-24 23:46:00,114.15,114.15,114.14,114.14,382700000.0
2007-10-24 23:47:00,114.14,114.14,114.14,114.14,793800000.0
2007-10-24 23:48:00,114.14,114.15,114.14,114.14,1740199973.0
2007-10-24 23:49:00,114.14,114.15,114.135,114.15,1884099997.0
2007-10-24 23:50:00,114.14,114.15,114.135,114.14,2077200000.0
2007-10-24 23:51:00,114.14,114.2,114.14,114.16,725700000.0
2007-10-24 23:52:00,114.16,114.17,114.16,114.17,951900000.0
2007-10-24 23:53:00,114.17,114.17,114.17,114.17,1162400000.0
2007-10-24 23:54:00,114.17,114.19,114.165,114.17,1148799999.0
2007-10-24 23:55:00,114.17,114.2,114.17,114.18,324800000.0
2007-10-24 23:56:00,114.18,114.19,114.18,114.19,986400000.0
2007-10-24 23:57:00,114.19,114.2,114.19,114.2,952800000.0
2007-10-24 23:58:00,114.2,114.21,114.19,114.2,273500000.0
2007-10-24 23:59:00,114.2,114.25,114.135,114.18,577200003.0
2007-10-25 00:00:00,114.18,114.18,114.15,114.17,1618800000.0
2007-10-25 00:01:00,114.17,114.18,114.155,114.165,1690700000.0
2007-10-25 00:02:00,114.165,114.17,114.16,114.17,2092000000.0
2007-10-25 00:03:00,114.15,114.15,114.14,114.14,1704700000.0
2007-10-25 00:04:00,114.13,114.15,114.12,114.14,1704700000.0
2007-10-25 00:05:00,114.155,114.16,114.15,114.16,1704700000.0
2007-10-25 00:06:00,114.16,114.16,114.155,114.16,1414400000.0
2007-10-25 00:07:00,114.16,114.185,114.16,114.185,1890700000.0
2007-10-25 00:08:00,114.185,114.19,114.17,114.18,1502400000.0
2007-10-25 00:09:00,114.18,114.19,114.165,114.185,1982300020.0
2007-10-25 00:10:00,114.185,114.185,114.175,114.185,1299000000.0
2007-10-25 00:11:00,114.185,114.22,114.185,114.2,1960100000.0
2007-10-25 00:12:00,114.18,114.21,114.18,114.19,1554300000.0
2007-10-25 00:13:00,114.2,114.22,114.2,114.215,1554300000.0
2007-10-25 00:14:00,114.215,114.22,114.215,114.22,792000000.0
2007-10-25 00:15:00,114.2,114.21,114.2,114.21,2076600000.0
2007-10-25 00:17:00,114.2,114.2,114.2,114.2,2076600000.0
2007-10-25 00:18:00,114.19,114.21,114.19,114.2,2076600000.0
2007-10-25 00:19:00,114.21,114.21,114.2,114.2,2076600000.0
2007-10-25 00:20:00,114.205,114.205,114.195,114.205,2076600000.0
2007-10-25 00:21:00,114.205,114.205,114.205,114.205,1180000000.0
2007-10-25 00:22:00,114.2,114.2,114.18,114.19,2137499995.0
2007-10-25 00:24:00,114.18,114.2,114.18,114.18,2137499995.0
2007-10-25 00:25:00,114.19,114.2,114.18,114.2,2137499995.0
2007-10-25 00:26:00,114.2,114.2,114.195,114.2,2137499995.0
2007-10-25 00:27:00,114.19,114.19,114.18,114.18,1628200000.0
2007-10-25 00:28:00,114.19,114.19,114.17,114.18,1628200000.0
2007-10-25 00:29:00,114.17,114.17,114.16,114.16,1628200000.0
2007-10-25 00:30:00,114.15,114.17,114.15,114.16,1628200000.0
2007-10-25 00:31:00,114.17,114.17,114.14,114.14,1628200000.0
2007-10-25 00:32:00,114.15,114.15,114.14,114.15,1628200000.0
2007-10-25 00:33:00,114.14,114.14,114.12,114.12,1628200000.0
2007-10-25 00:34:00,114.13,114.13,114.11,114.12,1628200000.0
2007-10-25 00:35:00,114.11,114.12,114.11,114.11,1628200000.0
2007-10-25 00:36:00,114.12,114.12,114.095,114.1,1628200000.0
2007-10-25 00:37:00,114.1,114.105,114.095,114.105,1551100000.0
2007-10-25 00:38:00,114.105,114.105,114.085,114.085,1626200012.0
2007-10-25 00:39:00,114.08,114.08,114.05,114.08,1198000000.0
2007-10-25 00:40:00,114.08,114.08,114.07,114.08,1351200000.0
2007-10-25 00:41:00,114.06,114.07,114.06,114.07,2018699987.0
2007-10-25 00:42:00,114.08,114.09,114.075,114.09,2018699987.0
2007-10-25 00:43:00,114.08,114.1,114.08,114.1,1740200000.0
2007-10-25 00:44:00,114.105,114.13,114.105,114.125,1740200000.0
2007-10-25 00:45:00,114.125,114.15,114.125,114.125,1370799999.0
2007-10-25 00:46:00,114.125,114.135,114.07,114.07,1748900000.0
2007-10-25 00:47:00,114.07,114.16,114.05,114.125,1336800000.0
2007-10-25 00:48:00,114.125,114.13,114.11,114.12,1555300000.0
2007-10-25 00:49:00,114.12,114.14,114.12,114.13,2044000000.0
2007-10-25 00:50:00,114.13,114.14,114.125,114.125,1738800000.0
2007-10-25 00:51:00,114.11,114.14,114.1,114.14,1375400000.0
2007-10-25 00:52:00,114.13,114.17,114.13,114.17,1375400000.0
2007-10-25 00:53:00,114.18,114.19,114.17,114.17,1375400000.0
2007-10-25 00:54:00,114.16,114.16,114.16,114.16,1375400000.0
2007-10-25 00:55:00,114.15,114.16,114.15,114.16,1375400000.0
2007-10-25 00:57:00,114.15,114.15,114.15,114.15,1375400000.0
2007-10-25 00:58:00,114.16,114.16,114.16,114.16,1375400000.0
2007-10-25 00:59:00,114.18,114.18,114.17,114.18,1375400000.0
2007-10-25 01:00:00,114.17,114.17,114.16,114.16,1613600000.0
2007-10-25 01:01:00,114.17,114.17,114.17,114.17,1613600000.0
2007-10-25 01:02:00,114.15,114.15,114.15,114.15,1876400000.0
2007-10-25 01:03:00,114.14,114.15,114.13,114.14,1876400000.0
2007-10-25 01:04:00,114.13,114.13,114.12,114.13,1876400000.0
2007-10-25 01:05:00,114.12,114.12,114.11,114.12,1876400000.0
2007-10-25 01:06:00,114.11,114.11,114.11,114.11,1876400000.0
2007-10-25 01:07:00,114.12,114.13,114.11,114.13,1876400000.0
2007-10-25 01:08:00,114.12,114.12,114.1,114.11,1876400000.0
2007-10-25 01:09:00,114.12,114.12,114.11,114.11,1876400000.0
2007-10-25 01:10:00,114.12,114.12,114.12,114.12,1876400000.0
2007-10-25 01:11:00,114.11,114.11,114.08,114.08,1876400000.0
2007-10-25 01:12:00,114.07,114.07,114.07,114.07,1876400000.0
2007-10-25 01:13:00,114.08,114.08,114.06,114.08,1876400000.0
2007-10-25 01:14:00,114.08,114.08,114.03,114.03,1755499995.0
2007-10-25 01:15:00,114.03,114.06,114.02,114.06,1183400000.0
2007-10-25 01:16:00,114.06,114.06,114.025,114.04,1676900000.0
2007-10-25 01:17:00,114.04,114.065,114.04,114.06,1857600000.0
2007-10-25 01:18:00,114.06,114.07,114.055,114.07,2044199999.0
2007-10-25 01:19:00,114.04,114.05,114.04,114.05,1523100004.0
2007-10-25 01:20:00,114.055,114.06,114.05,114.055,1523100004.0
2007-10-25 01:21:00,114.055,114.07,114.025,114.025,1826799988.0
2007-10-25 01:22:00,114.025,114.04,114.025,114.025,1078800000.0
2007-10-25 01:23:00,114.025,114.045,114.005,114.02,1152670000.0
2007-10-25 01:24:00,114.03,114.05,114.03,114.04,1388100000.0
2007-10-25 01:25:00,114.06,114.06,114.03,114.06,1388100000.0
2007-10-25 01:26:00,114.03,114.04,114.02,114.03,1525300000.0
2007-10-25 01:27:00,114.02,114.03,114.02,114.03,1525300000.0
2007-10-25 01:28:00,114.05,114.05,114.04,114.04,1525300000.0
2007-10-25 01:31:00,114.05,114.05,114.04,114.04,1525300000.0
2007-10-25 01:32:00,114.05,114.07,114.04,114.07,1525300000.0
2007-10-25 01:33:00,114.06,114.06,114.05,114.05,1525300000.0
2007-10-25 01:34:00,114.06,114.06,114.06,114.06,1525300000.0
2007-10-25 01:35:00,114.07,114.07,114.07,114.07,1525300000.0
2007-10-25 01:36:00,114.08,114.08,114.07,114.08,1525300000.0
2007-10-25 01:37:00,114.09,114.09,114.08,114.09,1525300000.0
2007-10-25 01:38:00,114.1,114.1,114.1,114.1,1525300000.0
2007-10-25 01:40:00,114.11,114.12,114.1,114.1,1525300000.0
2007-10-25 01:41:00,114.11,114.11,114.11,114.11,1525300000.0
2007-10-25 01:42:00,114.11,114.125,114.1,114.12,1525300000.0
2007-10-25 01:43:00,114.12,114.12,114.1,114.1,1964200000.0
2007-10-25 01:44:00,114.1,114.11,114.08,114.09,1385900000.0
2007-10-25 01:45:00,114.09,114.09,114.07,114.08,1275600000.0
2007-10-25 01:46:00,114.08,114.08,114.07,114.08,1627500000.0
2007-10-25 01:47:00,114.08,114.08,114.065,114.07,1869900000.0
2007-10-25 01:48:00,114.05,114.06,114.05,114.06,1579800000.0
2007-10-25 01:49:00,114.065,114.07,114.03,114.035,1579800000.0
2007-10-25 01:50:00,114.035,114.04,114.02,114.035,802500000.0
2007-10-25 01:51:00,114.035,114.04,114.03,114.035,939200000.0
2007-10-25 01:52:00,114.035,114.05,114.035,114.05,2085100000.0
2007-10-25 01:53:00,114.03,114.03,114.03,114.03,1454100000.0
2007-10-25 01:54:00,114.04,114.05,114.035,114.035,1454100000.0
2007-10-25 01:55:00,114.035,114.035,114.02,114.02,1923500000.0
2007-10-25 01:56:00,114.02,114.02,114.0,114.0,1660499989.0
2007-10-25 01:57:00,114.01,114.01,114.01,114.01,1660499989.0
2007-10-25 01:58:00,114.02,114.035,114.015,114.035,1660499989.0
2007-10-25 01:59:00,114.035,114.04,114.035,114.04,900700000.0
2007-10-25 02:00:00,114.04,114.04,114.02,114.025,1411150000.0
2007-10-25 02:01:00,114.03,114.04,114.02,114.04,1957799992.0
2007-10-25 02:02:00,114.06,114.06,114.04,114.05,1957799992.0
2007-10-25 02:03:00,114.06,114.06,114.05,114.05,1957799992.0
2007-10-25 02:04:00,114.06,114.06,114.05,114.06,1957799992.0
2007-10-25 02:06:00,114.07,114.07,114.07,114.07,1957799992.0
2007-10-25 02:07:00,114.06,114.08,114.06,114.08,1957799992.0
2007-10-25 02:08:00,114.09,114.12,114.08,114.11,1957799992.0
2007-10-25 02:09:00,114.12,114.12,114.1,114.1,1957799992.0
2007-10-25 02:10:00,114.09,114.09,114.06,114.06,1957799992.0
2007-10-25 02:11:00,114.07,114.09,114.06,114.08,1957799992.0
2007-10-25 02:12:00,114.09,114.09,114.07,114.08,1957799992.0
2007-10-25 02:13:00,114.07,114.08,114.06,114.06,1957799992.0
2007-10-25 02:14:00,114.07,114.07,114.06,114.06,1957799992.0
2007-10-25 02:15:00,114.05,114.06,114.04,114.05,1957799992.0
2007-10-25 02:16:00,114.055,114.06,114.025,114.03,1957799992.0
2007-10-25 02:17:00,114.03,114.04,114.03,114.03,1914100002.0
2007-10-25 02:18:00,114.02,114.02,114.01,114.01,1914100002.0
2007-10-25 02:19:00,114.0,114.02,114.0,114.01,1914100002.0
2007-10-25 02:20:00,114.0,114.01,114.0,114.01,1914100002.0
2007-10-25 02:21:00,114.02,114.02,114.0,114.0,1914100002.0
2007-10-25 02:22:00,114.01,114.01,114.0,114.01,1914100002.0
2007-10-25 02:24:00,114.02,114.03,114.01,114.02,1914100002.0
2007-10-25 02:25:00,114.03,114.03,114.02,114.02,1914100002.0
2007-10-25 02:26:00,114.01,114.03,114.01,114.03,1914100002.0
2007-10-25 02:27:00,114.02,114.03,114.02,114.02,1914100002.0
2007-10-25 02:28:00,114.03,114.03,114.0,114.01,1914100002.0
2007-10-25 02:29:00,114.02,114.02,114.01,114.01,1914100002.0
2007-10-25 02:30:00,114.02,114.02,114.01,114.02,1914100002.0
2007-10-25 02:31:00,114.03,114.05,114.03,114.04,1914100002.0
2007-10-25 02:32:00,114.05,114.05,114.05,114.05,1914100002.0
2007-10-25 02:33:00,114.06,114.06,114.04,114.05,1914100002.0
2007-10-25 02:34:00,114.04,114.04,114.02,114.02,1914100002.0
2007-10-25 02:35:00,114.03,114.04,114.01,114.01,1914100002.0
2007-10-25 02:36:00,114.0,114.01,113.98,114.0,1914100002.0
2007-10-25 02:37:00,114.01,114.02,113.99,114.0,1914100002.0
2007-10-25 02:38:00,113.99,114.03,113.98,114.03,1914100002.0
2007-10-25 02:39:00,114.02,114.02,114.01,114.01,1914100002.0
2007-10-25 02:40:00,114.0,114.01,114.0,114.01,1914100002.0
2007-10-25 02:41:00,114.0,114.02,114.0,114.02,1914100002.0
2007-10-25 02:42:00,114.01,114.01,114.0,114.01,1914100002.0
2007-10-25 02:43:00,114.02,114.02,114.01,114.01,1914100002.0
2007-10-25 02:44:00,114.02,114.03,114.0,114.01,1914100002.0
2007-10-25 02:45:00,114.0,114.0,113.97,113.98,1914100002.0
2007-10-25 02:46:00,113.99,114.0,113.99,113.99,1914100002.0
2007-10-25 02:47:00,114.0,114.01,114.0,114.01,1914100002.0
2007-10-25 02:48:00,114.02,114.03,114.01,114.03,1914100002.0
2007-10-25 02:49:00,114.04,114.04,114.02,114.04,1914100002.0
2007-10-25 02:50:00,114.03,114.05,114.02,114.05,1914100002.0
2007-10-25 02:51:00,114.04,114.04,114.04,114.04,1914100002.0
2007-10-25 02:52:00,114.03,114.04,114.01,114.01,1914100002.0
2007-10-25 02:54:00,114.0,114.02,114.0,114.0,1914100002.0
2007-10-25 02:55:00,114.01,114.04,114.01,114.04,1914100002.0
2007-10-25 02:56:00,114.04,114.05,114.02,114.03,2111300000.0
2007-10-25 02:57:00,114.04,114.04,114.03,114.03,2111300000.0
2007-10-25 02:58:00,114.01,114.02,114.01,114.02,1703100000.0
2007-10-25 02:59:00,114.01,114.02,114.0,114.01,1703100000.0
2007-10-25 03:00:00,114.0,114.02,114.0,114.01,1703100000.0
2007-10-25 03:01:00,114.02,114.02,114.01,114.01,1703100000.0
2007-10-25 03:02:00,114.02,114.02,114.01,114.01,1703100000.0
2007-10-25 03:03:00,114.02,114.02,114.01,114.02,1703100000.0
2007-10-25 03:04:00,114.01,114.02,114.01,114.02,1927600000.0
2007-10-25 03:06:00,114.02,114.03,114.01,114.01,1927600000.0
2007-10-25 03:07:00,114.0,114.02,114.0,114.02,1933600000.0
2007-10-25 03:08:00,114.03,114.03,114.02,114.03,1933600000.0
2007-10-25 03:09:00,114.04,114.04,114.01,114.01,1933600000.0
2007-10-25 03:10:00,114.02,114.02,114.01,114.02,1933600000.0
2007-10-25 03:12:00,114.03,114.04,114.02,114.04,1933600000.0
2007-10-25 03:13:00,114.05,114.06,114.05,114.05,1933600000.0
2007-10-25 03:14:00,114.06,114.06,114.05,114.05,1933600000.0
2007-10-25 03:15:00,114.04,114.06,114.04,114.06,1933600000.0
2007-10-25 03:16:00,114.07,114.07,114.06,114.07,1933600000.0
2007-10-25 03:17:00,114.06,114.07,114.05,114.05,1933600000.0
2007-10-25 03:18:00,114.06,114.07,114.05,114.06,1933600000.0
2007-10-25 03:19:00,114.07,114.07,114.05,114.05,1933600000.0
2007-10-25 03:21:00,114.04,114.04,114.04,114.04,1933600000.0
2007-10-25 03:22:00,114.03,114.04,114.03,114.03,1933600000.0
2007-10-25 03:23:00,114.04,114.04,114.04,114.04,1933600000.0
2007-10-25 03:24:00,114.03,114.05,114.03,114.04,1933600000.0
2007-10-25 03:25:00,114.05,114.05,114.05,114.05,1933600000.0
2007-10-25 03:26:00,114.04,114.04,114.04,114.04,1933600000.0
2007-10-25 03:27:00,114.05,114.05,114.04,114.05,1933600000.0
2007-10-25 03:28:00,114.06,114.07,114.06,114.06,1933600000.0
2007-10-25 03:29:00,114.07,114.07,114.06,114.06,1933600000.0
2007-10-25 03:30:00,114.07,114.07,114.07,114.07,1933600000.0
2007-10-25 03:31:00,114.06,114.07,114.06,114.07,1933600000.0
2007-10-25 03:32:00,114.06,114.07,114.06,114.07,1933600000.0
2007-10-25 03:33:00,114.06,114.07,114.06,114.06,1933600000.0
2007-10-25 03:34:00,114.05,114.06,114.05,114.05,1933600000.0
2007-10-25 03:35:00,114.06,114.06,114.04,114.05,1933600000.0
2007-10-25 03:37:00,114.06,114.06,114.05,114.05,1933600000.0
2007-10-25 03:38:00,114.06,114.06,114.05,114.05,1933600000.0
2007-10-25 03:39:00,114.04,114.05,114.04,114.05,1933600000.0
2007-10-25 03:40:00,114.06,114.06,114.06,114.06,1933600000.0
2007-10-25 03:41:00,114.05,114.06,114.05,114.06,1933600000.0
2007-10-25 03:42:00,114.05,114.07,114.05,114.06,1933600000.0
2007-10-25 03:43:00,114.07,114.07,114.05,114.07,1933600000.0
2007-10-25 03:44:00,114.08,114.1,114.08,114.08,1933600000.0
2007-10-25 03:45:00,114.09,114.1,114.08,114.08,1933600000.0
2007-10-25 03:46:00,114.07,114.08,114.07,114.08,1933600000.0
2007-10-25 03:47:00,114.07,114.09,114.07,114.09,1933600000.0
2007-10-25 03:48:00,114.1,114.1,114.08,114.08,1933600000.0
2007-10-25 03:49:00,114.09,114.1,114.09,114.09,1933600000.0
2007-10-25 03:50:00,114.08,114.09,114.08,114.09,1933600000.0
2007-10-25 03:51:00,114.08,114.09,114.08,114.09,1933600000.0
2007-10-25 03:52:00,114.1,114.11,114.09,114.1,1933600000.0
2007-10-25 03:53:00,114.11,114.11,114.1,114.11,1933600000.0
2007-10-25 03:54:00,114.1,114.11,114.1,114.11,1933600000.0
2007-10-25 03:55:00,114.12,114.12,114.09,114.09,1933600000.0
2007-10-25 03:56:00,114.1,114.11,114.1,114.11,1933600000.0
2007-10-25 03:58:00,114.12,114.16,114.12,114.14,1933600000.0
2007-10-25 03:59:00,114.14,114.14,114.13,114.13,2026399999.0
2007-10-25 04:00:00,114.14,114.14,114.12,114.13,2026399999.0
2007-10-25 04:01:00,114.12,114.12,114.12,114.12,2026399999.0
2007-10-25 04:03:00,114.13,114.13,114.13,114.13,2026399999.0
2007-10-25 04:04:00,114.14,114.14,114.14,114.14,2026399999.0
2007-10-25 04:05:00,114.15,114.15,114.15,114.15,2026399999.0
2007-10-25 04:06:00,114.16,114.16,114.15,114.16,2026399999.0
2007-10-25 04:07:00,114.17,114.17,114.16,114.17,2026399999.0
2007-10-25 04:09:00,114.16,114.17,114.16,114.17,2026399999.0
2007-10-25 04:10:00,114.18,114.2,114.17,114.17,2026399999.0
2007-10-25 04:11:00,114.18,114.19,114.16,114.16,2026399999.0
2007-10-25 04:12:00,114.16,114.185,114.16,114.17,1608000001.0
2007-10-25 04:13:00,114.165,114.18,114.16,114.165,1446700000.0
2007-10-25 04:14:00,114.16,114.18,114.16,114.17,1870200000.0
2007-10-25 04:15:00,114.17,114.175,114.155,114.16,1667699999.0
2007-10-25 04:17:00,114.16,114.16,114.145,114.15,1985600000.0
2007-10-25 04:18:00,114.15,114.15,114.135,114.15,1570999999.0
2007-10-25 04:19:00,114.15,114.15,114.14,114.15,1294900000.0
2007-10-25 04:20:00,114.15,114.15,114.14,114.14,1659600000.0
2007-10-25 04:21:00,114.15,114.15,114.12,114.12,1659600000.0
2007-10-25 04:22:00,114.11,114.13,114.1,114.12,1659600000.0
2007-10-25 04:23:00,114.13,114.14,114.125,114.13,1659600000.0
2007-10-25 04:24:00,114.13,114.13,114.115,114.13,1284800000.0
2007-10-25 04:25:00,114.13,114.13,114.12,114.125,753600000.0
2007-10-25 04:26:00,114.11,114.11,114.09,114.1,2005200000.0
2007-10-25 04:27:00,114.11,114.11,114.1,114.11,2005200000.0
2007-10-25 04:28:00,114.11,114.12,114.11,114.12,1620300000.0
2007-10-25 04:29:00,114.11,114.12,114.11,114.12,1620300000.0
2007-10-25 04:30:00,114.11,114.11,114.1,114.1,1620300000.0
2007-10-25 04:31:00,114.11,114.11,114.09,114.11,1620300000.0
2007-10-25 04:32:00,114.11,114.13,114.1,114.13,1620300000.0
2007-10-25 04:33:00,114.12,114.12,114.12,114.12,1715599983.0
2007-10-25 04:34:00,114.11,114.12,114.11,114.12,1715599983.0
2007-10-25 04:35:00,114.11,114.11,114.1,114.1,1715599983.0
2007-10-25 04:36:00,114.09,114.11,114.09,114.1,1715599983.0
2007-10-25 04:37:00,114.09,114.1,114.09,114.09,1715599983.0
2007-10-25 04:38:00,114.1,114.1,114.08,114.09,1715599983.0
2007-10-25 04:39:00,114.1,114.1,114.09,114.09,1715599983.0
2007-10-25 04:40:00,114.1,114.1,114.09,114.09,1715599983.0
2007-10-25 04:41:00,114.1,114.11,114.09,114.09,1715599983.0
2007-10-25 04:42:00,114.08,114.1,114.08,114.09,1715599983.0
2007-10-25 04:43:00,114.08,114.09,114.08,114.08,1715599983.0
2007-10-25 04:44:00,114.09,114.09,114.08,114.08,1715599983.0
2007-10-25 04:45:00,114.07,114.08,114.05,114.05,1715599983.0
2007-10-25 04:46:00,114.06,114.06,114.02,114.05,1715599983.0
2007-10-25 04:47:00,114.05,114.07,114.05,114.065,1715599983.0
2007-10-25 04:49:00,114.05,114.05,114.04,114.05,1938499995.0
2007-10-25 04:50:00,114.04,114.05,114.03,114.03,1938499995.0
2007-10-25 04:51:00,114.04,114.04,114.03,114.03,1938499995.0
2007-10-25 04:52:00,114.04,114.05,114.03,114.05,1938499995.0
2007-10-25 04:53:00,114.04,114.05,114.04,114.05,1938499995.0
2007-10-25 04:54:00,114.06,114.07,114.05,114.07,1938499995.0
2007-10-25 04:55:00,114.06,114.07,114.06,114.07,1938499995.0
2007-10-25 04:57:00,114.08,114.09,114.08,114.08,1938499995.0
2007-10-25 04:58:00,114.09,114.09,114.08,114.09,1938499995.0
2007-10-25 04:59:00,114.08,114.08,114.06,114.07,1938499995.0
2007-10-25 05:00:00,114.08,114.08,114.07,114.08,1938499995.0
2007-10-25 05:01:00,114.07,114.08,114.07,114.07,1938499995.0
2007-10-25 05:02:00,114.08,114.08,114.08,114.08,1938499995.0
2007-10-25 05:03:00,114.09,114.09,114.08,114.08,1938499995.0
2007-10-25 05:04:00,114.09,114.09,114.07,114.08,1938499995.0
2007-10-25 05:05:00,114.07,114.09,114.07,114.08,1938499995.0
2007-10-25 05:06:00,114.07,114.09,114.07,114.08,1938499995.0
2007-10-25 05:07:00,114.07,114.07,114.07,114.07,1938499995.0
2007-10-25 05:08:00,114.06,114.06,114.04,114.05,1938499995.0
2007-10-25 05:09:00,114.04,114.05,114.04,114.04,1938499995.0
2007-10-25 05:10:00,114.05,114.06,114.04,114.05,1938499995.0
2007-10-25 05:11:00,114.06,114.07,114.06,114.06,1938499995.0
2007-10-25 05:13:00,114.05,114.06,114.05,114.06,1938499995.0
2007-10-25 05:14:00,114.05,114.06,114.05,114.06,1938499995.0
2007-10-25 05:15:00,114.05,114.06,114.05,114.05,1938499995.0
2007-10-25 05:16:00,114.04,114.04,114.04,114.04,1938499995.0
2007-10-25 05:17:00,114.05,114.05,114.05,114.05,1938499995.0
2007-10-25 05:18:00,114.04,114.05,114.04,114.04,1938499995.0
2007-10-25 05:19:00,114.05,114.05,114.04,114.05,1938499995.0
2007-10-25 05:20:00,114.04,114.04,114.04,114.04,1938499995.0
2007-10-25 05:21:00,114.05,114.06,114.05,114.05,1938499995.0
2007-10-25 05:22:00,114.04,114.04,114.04,114.04,1938499995.0
2007-10-25 05:23:00,114.03,114.03,114.03,114.03,1938499995.0
2007-10-25 05:24:00,114.04,114.04,114.03,114.04,1938499995.0
2007-10-25 05:25:00,114.03,114.03,114.02,114.03,1938499995.0
2007-10-25 05:26:00,114.04,114.04,114.04,114.04,1938499995.0
2007-10-25 05:27:00,114.05,114.06,114.05,114.06,1938499995.0
2007-10-25 05:28:00,114.05,114.06,114.03,114.03,1938499995.0
2007-10-25 05:29:00,114.04,114.04,114.04,114.04,1938499995.0
2007-10-25 05:30:00,114.045,114.05,114.035,114.04,1938499995.0
2007-10-25 05:31:00,114.03,114.04,114.02,114.02,1415000001.0
2007-10-25 05:32:00,114.01,114.02,114.01,114.01,1415000001.0
2007-10-25 05:33:00,114.02,114.02,114.005,114.01,1415000001.0
2007-10-25 05:34:00,114.01,114.02,113.98,113.99,2145700001.0
2007-10-25 05:35:00,113.97,113.98,113.93,113.93,1994099974.0
2007-10-25 05:36:00,113.94,113.95,113.93,113.95,1994099974.0
2007-10-25 05:37:00,113.96,114.0,113.96,113.98,1994099974.0
2007-10-25 05:38:00,113.97,113.98,113.97,113.97,1994099974.0
2007-10-25 05:39:00,113.96,113.97,113.94,113.96,1994099974.0
2007-10-25 05:40:00,113.97,113.98,113.96,113.97,1994099974.0
2007-10-25 05:41:00,113.98,113.99,113.97,113.98,1994099974.0
2007-10-25 05:42:00,113.97,113.97,113.96,113.96,1994099974.0
2007-10-25 05:43:00,113.95,113.96,113.95,113.95,1994099974.0
2007-10-25 05:44:00,113.94,113.95,113.94,113.94,1994099974.0
2007-10-25 05:45:00,113.95,113.96,113.94,113.95,1994099974.0
2007-10-25 05:47:00,113.94,113.94,113.92,113.93,1994099974.0
2007-10-25 05:48:00,113.92,113.93,113.92,113.92,1994099974.0
2007-10-25 05:49:00,113.925,113.94,113.915,113.94,1994099974.0
2007-10-25 05:50:00,113.94,113.94,113.93,113.94,1716800000.0
2007-10-25 05:51:00,113.92,113.93,113.92,113.92,1683800000.0
2007-10-25 05:52:00,113.93,113.93,113.93,113.93,1683800000.0
2007-10-25 05:53:00,113.94,113.94,113.93,113.94,1683800000.0
2007-10-25 05:54:00,113.95,113.95,113.93,113.93,1683800000.0
2007-10-25 05:55:00,113.94,113.95,113.94,113.95,1683800000.0
2007-10-25 05:56:00,113.94,113.94,113.94,113.94,1683800000.0
2007-10-25 05:57:00,113.95,113.95,113.95,113.95,1683800000.0
2007-10-25 05:58:00,113.94,113.95,113.93,113.93,1683800000.0
2007-10-25 05:59:00,113.92,113.93,113.92,113.92,1683800000.0
2007-10-25 06:00:00,113.93,113.93,113.92,113.93,1683800000.0
2007-10-25 06:01:00,113.92,113.93,113.92,113.93,1683800000.0
2007-10-25 06:02:00,113.92,113.93,113.92,113.93,1683800000.0
2007-10-25 06:03:00,113.92,113.93,113.92,113.92,1683800000.0
2007-10-25 06:04:00,113.91,113.91,113.9,113.91,1683800000.0
2007-10-25 06:05:00,113.91,113.91,113.89,113.89,2013200000.0
2007-10-25 06:06:00,113.89,113.9,113.88,113.885,1825900000.0
2007-10-25 06:07:00,113.875,113.9,113.875,113.9,2020100004.0
2007-10-25 06:08:00,113.9,113.91,113.9,113.9,1957600000.0
2007-10-25 06:09:00,113.88,113.91,113.88,113.91,2004000000.0
2007-10-25 06:10:00,113.92,113.95,113.92,113.93,2004000000.0
2007-10-25 06:11:00,113.92,113.93,113.92,113.93,2004000000.0
2007-10-25 06:12:00,113.92,113.92,113.91,113.91,2004000000.0
2007-10-25 06:13:00,113.92,113.92,113.91,113.91,2004000000.0
2007-10-25 06:14:00,113.92,113.94,113.91,113.93,2004000000.0
2007-10-25 06:15:00,113.92,113.93,113.92,113.92,2004000000.0
2007-10-25 06:16:00,113.93,113.94,113.92,113.94,2004000000.0
2007-10-25 06:17:00,113.945,113.96,113.945,113.96,2004000000.0
2007-10-25 06:18:00,113.96,113.97,113.96,113.96,2109600000.0
2007-10-25 06:19:00,113.97,113.99,113.96,113.99,2109600000.0
2007-10-25 06:20:00,113.98,113.98,113.96,113.96,2109600000.0
2007-10-25 06:21:00,113.95,113.95,113.93,113.94,2109600000.0
2007-10-25 06:22:00,113.95,113.95,113.95,113.95,2109600000.0
2007-10-25 06:23:00,113.95,113.95,113.94,113.95,1508400000.0
2007-10-25 06:24:00,113.96,113.97,113.95,113.96,1508400000.0
2007-10-25 06:25:00,113.97,113.97,113.95,113.96,1508400000.0
2007-10-25 06:26:00,113.95,113.96,113.95,113.96,1508400000.0
2007-10-25 06:27:00,113.95,113.96,113.95,113.96,1508400000.0
2007-10-25 06:28:00,113.95,113.96,113.95,113.95,1508400000.0
2007-10-25 06:30:00,113.94,113.94,113.94,113.94,1508400000.0
2007-10-25 06:31:00,113.93,113.93,113.93,113.93,1508400000.0
2007-10-25 06:32:00,113.92,113.93,113.92,113.93,1508400000.0
2007-10-25 06:33:00,113.92,113.93,113.92,113.92,1508400000.0
2007-10-25 06:34:00,113.91,113.92,113.91,113.92,1508400000.0
2007-10-25 06:35:00,113.91,113.91,113.89,113.9,1508400000.0
2007-10-25 06:36:00,113.91,113.91,113.91,113.91,1508400000.0
2007-10-25 06:37:00,113.9,113.9,113.9,113.9,1508400000.0
2007-10-25 06:38:00,113.91,113.91,113.91,113.91,1508400000.0
2007-10-25 06:39:00,113.92,113.92,113.91,113.91,1508400000.0
2007-10-25 06:40:00,113.9,113.9,113.89,113.9,1508400000.0
2007-10-25 06:41:00,113.89,113.9,113.89,113.9,1508400000.0
2007-10-25 06:42:00,113.89,113.89,113.89,113.89,1508400000.0
2007-10-25 06:43:00,113.88,113.9,113.88,113.9,1508400000.0
2007-10-25 06:44:00,113.89,113.89,113.89,113.89,1508400000.0
2007-10-25 06:45:00,113.9,113.9,113.9,113.9,1508400000.0
2007-10-25 06:46:00,113.91,113.91,113.9,113.91,1508400000.0
2007-10-25 06:47:00,113.92,113.93,113.91,113.93,1508400000.0
2007-10-25 06:48:00,113.92,113.93,113.92,113.93,1508400000.0
2007-10-25 06:49:00,113.92,113.94,113.92,113.94,1508400000.0
2007-10-25 06:50:00,113.93,113.94,113.93,113.94,1508400000.0
2007-10-25 06:51:00,113.93,113.93,113.92,113.93,1508400000.0
2007-10-25 06:52:00,113.92,113.93,113.92,113.93,1508400000.0
2007-10-25 06:53:00,113.92,113.93,113.92,113.92,1508400000.0
2007-10-25 06:54:00,113.93,113.94,113.92,113.93,1508400000.0
2007-10-25 06:55:00,113.94,113.94,113.93,113.93,1508400000.0
2007-10-25 06:56:00,113.94,113.95,113.93,113.95,1508400000.0
2007-10-25 06:57:00,113.94,113.95,113.94,113.95,1508400000.0
2007-10-25 06:58:00,113.94,113.95,113.93,113.94,1508400000.0
2007-10-25 06:59:00,113.93,113.94,113.93,113.94,1508400000.0
2007-10-25 07:00:00,113.95,113.96,113.95,113.96,1508400000.0
2007-10-25 07:01:00,113.97,113.97,113.96,113.96,1508400000.0
2007-10-25 07:02:00,113.97,113.97,113.96,113.96,1508400000.0
2007-10-25 07:03:00,113.97,113.97,113.96,113.96,1508400000.0
2007-10-25 07:04:00,113.95,113.95,113.93,113.93,1508400000.0
2007-10-25 07:05:00,113.94,113.95,113.93,113.95,1508400000.0
2007-10-25 07:06:00,113.94,113.95,113.94,113.95,1508400000.0
2007-10-25 07:07:00,113.94,113.96,113.94,113.95,1508400000.0
2007-10-25 07:08:00,113.94,113.95,113.94,113.95,1508400000.0
2007-10-25 07:09:00,113.96,113.96,113.95,113.96,1508400000.0
2007-10-25 07:10:00,113.97,113.97,113.97,113.97,1508400000.0
2007-10-25 07:11:00,113.96,113.97,113.96,113.97,1508400000.0
2007-10-25 07:12:00,113.96,113.96,113.95,113.95,1508400000.0
2007-10-25 07:13:00,113.96,113.96,113.92,113.92,1508400000.0
2007-10-25 07:14:00,113.93,113.94,113.92,113.93,1508400000.0
2007-10-25 07:15:00,113.92,113.93,113.92,113.93,1508400000.0
2007-10-25 07:16:00,113.92,113.93,113.92,113.93,1508400000.0
2007-10-25 07:17:00,113.94,113.94,113.94,113.94,1508400000.0
2007-10-25 07:18:00,113.93,113.94,113.93,113.94,1508400000.0
2007-10-25 07:19:00,113.95,113.95,113.95,113.95,1508400000.0
2007-10-25 07:20:00,113.96,113.96,113.95,113.96,1508400000.0
2007-10-25 07:21:00,113.95,113.96,113.95,113.96,1508400000.0
2007-10-25 07:24:00,113.95,113.96,113.95,113.96,1508400000.0
2007-10-25 07:25:00,113.95,113.96,113.95,113.96,1508400000.0
2007-10-25 07:26:00,113.95,113.95,113.94,113.95,1508400000.0
2007-10-25 07:29:00,113.94,113.94,113.94,113.94,1508400000.0
2007-10-25 07:30:00,113.93,113.93,113.93,113.93,1508400000.0
2007-10-25 07:32:00,113.94,113.94,113.93,113.93,1508400000.0
2007-10-25 07:33:00,113.94,113.945,113.94,113.945,1508400000.0
2007-10-25 07:34:00,113.945,113.95,113.925,113.925,1752100016.0
2007-10-25 07:36:00,113.94,113.94,113.93,113.93,1415900000.0
2007-10-25 07:37:00,113.94,113.94,113.93,113.94,1415900000.0
2007-10-25 07:38:00,113.95,113.95,113.93,113.93,1415900000.0
2007-10-25 07:39:00,113.94,113.95,113.92,113.92,1415900000.0
2007-10-25 07:40:00,113.93,113.94,113.93,113.935,1415900000.0
2007-10-25 07:41:00,113.94,113.945,113.93,113.94,1327700010.0
2007-10-25 07:42:00,113.93,113.95,113.93,113.95,1923900000.0
2007-10-25 07:43:00,113.96,113.96,113.955,113.96,1923900000.0
2007-10-25 07:44:00,113.96,113.98,113.955,113.97,2137400000.0
2007-10-25 07:45:00,113.97,113.98,113.97,113.97,1880299999.0
2007-10-25 07:46:00,113.98,113.98,113.97,113.98,1880299999.0
2007-10-25 07:47:00,113.99,113.99,113.975,113.99,1880299999.0
2007-10-25 07:48:00,113.99,113.99,113.98,113.98,990600000.0
2007-10-25 07:49:00,113.97,113.97,113.97,113.97,990600000.0
2007-10-25 07:50:00,113.96,113.96,113.96,113.96,990600000.0
2007-10-25 07:52:00,113.97,113.97,113.97,113.97,990600000.0
2007-10-25 07:53:00,113.96,113.98,113.96,113.98,990600000.0
2007-10-25 07:54:00,113.99,113.99,113.97,113.98,990600000.0
2007-10-25 07:55:00,113.99,113.995,113.985,113.985,990600000.0
2007-10-25 07:57:00,113.99,113.99,113.97,113.97,2065800000.0
2007-10-25 07:58:00,113.98,113.98,113.97,113.97,2065800000.0
2007-10-25 07:59:00,113.98,113.98,113.93,113.93,2065800000.0
2007-10-25 08:00:00,113.92,113.97,113.92,113.96,2065800000.0
2007-10-25 08:01:00,113.95,113.99,113.95,113.98,2065800000.0
2007-10-25 08:02:00,113.97,113.98,113.97,113.98,2065800000.0
2007-10-25 08:04:00,113.99,114.0,113.98,113.99,2065800000.0
2007-10-25 08:05:00,114.0,114.0,113.97,113.97,2065800000.0
2007-10-25 08:06:00,113.96,113.98,113.95,113.96,2065800000.0
2007-10-25 08:07:00,113.95,113.96,113.95,113.95,2065800000.0
2007-10-25 08:08:00,113.96,113.96,113.945,113.96,2065800000.0
2007-10-25 08:09:00,113.96,113.97,113.95,113.96,1483200000.0
2007-10-25 08:10:00,113.95,113.96,113.95,113.96,1483200000.0
2007-10-25 08:11:00,113.95,113.96,113.95,113.96,1483200000.0
2007-10-25 08:12:00,113.95,113.96,113.95,113.96,1483200000.0
2007-10-25 08:13:00,113.97,113.97,113.96,113.97,1483200000.0
2007-10-25 08:14:00,113.98,113.98,113.98,113.98,1483200000.0
2007-10-25 08:15:00,113.97,113.98,113.96,113.98,1483200000.0
2007-10-25 08:16:00,113.99,114.01,113.99,114.01,1483200000.0
2007-10-25 08:17:00,114.0,114.01,113.98,114.01,1483200000.0
2007-10-25 08:18:00,114.02,114.02,114.01,114.01,1483200000.0
2007-10-25 08:19:00,113.99,114.02,113.99,114.02,1483200000.0
2007-10-25 08:20:00,114.01,114.04,114.01,114.03,1483200000.0
2007-10-25 08:21:00,114.04,114.05,114.03,114.05,1483200000.0
2007-10-25 08:22:00,114.06,114.07,114.05,114.06,1483200000.0
2007-10-25 08:23:00,114.05,114.06,114.04,114.04,1483200000.0
2007-10-25 08:24:00,114.05,114.05,114.04,114.04,1483200000.0
2007-10-25 08:25:00,114.05,114.05,114.04,114.05,1483200000.0
2007-10-25 08:26:00,114.04,114.05,114.01,114.02,1483200000.0
2007-10-25 08:27:00,114.01,114.03,114.01,114.02,1483200000.0
2007-10-25 08:28:00,114.03,114.055,114.03,114.055,1483200000.0
2007-10-25 08:29:00,114.05,114.06,114.05,114.05,1632000000.0
2007-10-25 08:30:00,114.06,114.07,114.06,114.06,1632000000.0
2007-10-25 08:31:00,114.06,114.06,114.035,114.04,1220700006.0
2007-10-25 08:32:00,114.04,114.05,114.02,114.05,1367200001.0
2007-10-25 08:33:00,114.05,114.06,114.04,114.06,655400001.0
2007-10-25 08:34:00,114.06,114.06,114.04,114.04,1311900000.0
2007-10-25 08:35:00,114.04,114.04,114.025,114.03,1348000000.0
2007-10-25 08:36:00,114.025,114.03,114.01,114.01,1409500000.0
2007-10-25 08:37:00,114.01,114.01,113.98,114.0,1332400000.0
2007-10-25 08:38:00,114.0,114.0,113.97,113.97,1277400000.0
2007-10-25 08:39:00,113.955,113.99,113.95,113.96,1704400001.0
2007-10-25 08:40:00,113.96,113.97,113.95,113.95,1953500000.0
2007-10-25 08:41:00,113.96,113.96,113.95,113.95,1953500000.0
2007-10-25 08:43:00,113.955,113.96,113.955,113.96,1953500000.0
2007-10-25 08:44:00,113.96,113.96,113.95,113.96,2024000000.0
2007-10-25 08:45:00,113.97,114.0,113.97,114.0,2024000000.0
2007-10-25 08:46:00,114.01,114.01,113.98,113.99,2024000000.0
2007-10-25 08:47:00,113.98,114.04,113.98,114.04,2024000000.0
2007-10-25 08:48:00,114.03,114.04,113.97,114.0,2024000000.0
2007-10-25 08:49:00,114.01,114.02,113.99,113.99,2024000000.0
2007-10-25 08:50:00,114.0,114.02,114.0,114.01,2024000000.0
2007-10-25 08:51:00,114.0,114.02,114.0,114.02,2024000000.0
2007-10-25 08:52:00,114.03,114.03,114.02,114.03,2024000000.0
2007-10-25 08:53:00,114.03,114.03,114.015,114.015,1507600000.0
2007-10-25 08:54:00,114.01,114.01,114.0,114.0,2038900006.0
2007-10-25 08:55:00,114.01,114.01,114.0,114.0,2038900006.0
2007-10-25 08:56:00,114.01,114.03,114.01,114.03,2038900006.0
2007-10-25 08:57:00,114.02,114.03,114.02,114.02,2038900006.0
2007-10-25 08:58:00,114.03,114.03,114.01,114.01,2038900006.0
2007-10-25 08:59:00,114.02,114.03,114.02,114.02,2038900006.0
2007-10-25 09:00:00,114.03,114.05,114.01,114.04,2038900006.0
2007-10-25 09:01:00,114.05,114.07,114.04,114.05,2038900006.0
2007-10-25 09:02:00,114.06,114.07,114.05,114.06,2038900006.0
2007-10-25 09:03:00,114.07,114.15,114.06,114.15,2038900006.0
2007-10-25 09:04:00,114.16,114.17,114.12,114.13,2038900006.0
2007-10-25 09:05:00,114.14,114.17,114.14,114.16,2038900006.0
2007-10-25 09:06:00,114.16,114.24,114.16,114.24,1939299999.0
2007-10-25 09:07:00,114.24,114.24,114.21,114.23,2102200008.0
2007-10-25 09:08:00,114.21,114.22,114.17,114.18,1698881998.0
2007-10-25 09:09:00,114.17,114.17,114.15,114.17,1698881998.0
2007-10-25 09:10:00,114.16,114.17,114.15,114.16,1698881998.0
2007-10-25 09:11:00,114.17,114.19,114.17,114.17,1698881998.0
2007-10-25 09:12:00,114.18,114.18,114.16,114.17,1698881998.0
2007-10-25 09:13:00,114.17,114.17,114.13,114.13,1698881998.0
2007-10-25 09:14:00,114.13,114.14,114.12,114.125,1628599999.0
2007-10-25 09:15:00,114.13,114.18,114.125,114.17,1629700006.0
2007-10-25 09:16:00,114.17,114.18,114.15,114.15,1543200000.0
2007-10-25 09:17:00,114.15,114.16,114.15,114.16,1596400000.0
2007-10-25 09:18:00,114.16,114.16,114.14,114.16,1056549996.0
2007-10-25 09:19:00,114.165,114.17,114.155,114.16,1056549996.0
2007-10-25 09:20:00,114.16,114.16,114.14,114.14,2144800000.0
2007-10-25 09:21:00,114.14,114.15,114.135,114.14,2040599999.0
2007-10-25 09:22:00,114.14,114.16,114.135,114.16,1363300000.0
2007-10-25 09:23:00,114.16,114.16,114.135,114.14,1269100026.0
2007-10-25 09:24:00,114.14,114.16,114.14,114.16,1243999998.0
2007-10-25 09:25:00,114.16,114.17,114.15,114.17,1591899993.0
2007-10-25 09:26:00,114.18,114.18,114.155,114.165,1591899993.0
2007-10-25 09:27:00,114.17,114.21,114.155,114.2,2027999980.0
2007-10-25 09:28:00,114.2,114.2,114.17,114.175,1544299999.0
2007-10-25 09:29:00,114.18,114.19,114.17,114.17,2071500009.0
2007-10-25 09:30:00,114.17,114.17,114.155,114.17,1187300000.0
2007-10-25 09:31:00,114.17,114.17,114.14,114.14,1018000001.0
2007-10-25 09:32:00,114.14,114.16,114.14,114.145,2025800000.0
2007-10-25 09:33:00,114.145,114.16,114.14,114.145,1609600000.0
2007-10-25 09:34:00,114.145,114.18,114.14,114.17,1300300001.0
2007-10-25 09:35:00,114.17,114.22,114.165,114.21,2129099984.0
2007-10-25 09:36:00,114.19,114.19,114.17,114.18,2126599999.0
2007-10-25 09:37:00,114.19,114.215,114.18,114.195,2126599999.0
2007-10-25 09:38:00,114.195,114.195,114.19,114.195,96600000.0
2007-10-25 09:39:00,114.195,114.21,114.19,114.2,2044000000.0
2007-10-25 09:40:00,114.2,114.21,114.185,114.21,1591899997.0
2007-10-25 09:41:00,114.21,114.21,114.18,114.18,1550400000.0
2007-10-25 09:42:00,114.18,114.18,114.17,114.18,1731200000.0
2007-10-25 09:43:00,114.18,114.18,114.165,114.18,1662100000.0
2007-10-25 09:44:00,114.18,114.19,114.18,114.19,1736200000.0
2007-10-25 09:45:00,114.17,114.18,114.14,114.14,1458200001.0
2007-10-25 09:46:00,114.15,114.16,114.14,114.16,1458200001.0
2007-10-25 09:47:00,114.17,114.17,114.15,114.17,1458200001.0
2007-10-25 09:48:00,114.17,114.17,114.14,114.15,1231400000.0
2007-10-25 09:49:00,114.155,114.17,114.155,114.17,1231400000.0
2007-10-25 09:50:00,114.17,114.18,114.14,114.14,1330400000.0
2007-10-25 09:51:00,114.14,114.16,114.12,114.12,2112900004.0
2007-10-25 09:52:00,114.12,114.12,114.11,114.12,1738100010.0
2007-10-25 09:53:00,114.115,114.135,114.11,114.12,1701899999.0
2007-10-25 09:54:00,114.12,114.12,114.11,114.12,1721741995.0
2007-10-25 09:55:00,114.13,114.14,114.13,114.14,1721741995.0
2007-10-25 09:56:00,114.15,114.2,114.15,114.19,1721741995.0
2007-10-25 09:57:00,114.19,114.21,114.18,114.21,1393000000.0
2007-10-25 09:58:00,114.21,114.21,114.18,114.19,1898800000.0
2007-10-25 09:59:00,114.19,114.21,114.19,114.21,1412400000.0
2007-10-25 10:00:00,114.21,114.21,114.19,114.2,1556800000.0
2007-10-25 10:01:00,114.2,114.22,114.165,114.17,1243499999.0
2007-10-25 10:02:00,114.17,114.18,114.16,114.175,1208900000.0
2007-10-25 10:03:00,114.175,114.175,114.15,114.16,1844300000.0
2007-10-25 10:04:00,114.16,114.175,114.15,114.165,1815800001.0
2007-10-25 10:05:00,114.175,114.21,114.17,114.205,1862500001.0
2007-10-25 10:06:00,114.21,114.23,114.2,114.23,1457400000.0
2007-10-25 10:07:00,114.22,114.24,114.22,114.24,1457400000.0
2007-10-25 10:08:00,114.25,114.26,114.24,114.25,1457400000.0
2007-10-25 10:09:00,114.25,114.34,114.25,114.31,1639200001.0
2007-10-25 10:10:00,114.32,114.37,114.31,114.37,1639200001.0
2007-10-25 10:11:00,114.37,114.4,114.315,114.335,2027599998.0
2007-10-25 10:12:00,114.335,114.35,114.315,114.33,1628800000.0
2007-10-25 10:13:00,114.33,114.34,114.32,114.33,1531700000.0
2007-10-25 10:14:00,114.31,114.33,114.31,114.31,1983200006.0
2007-10-25 10:15:00,114.32,114.35,114.31,114.33,1983200006.0
2007-10-25 10:16:00,114.31,114.33,114.3,114.32,989600000.0
2007-10-25 10:17:00,114.31,114.32,114.3,114.3,989600000.0
2007-10-25 10:18:00,114.31,114.31,114.3,114.305,989600000.0
2007-10-25 10:19:00,114.305,114.305,114.28,114.29,2031200016.0
2007-10-25 10:20:00,114.27,114.29,114.27,114.29,1719500006.0
2007-10-25 10:21:00,114.28,114.29,114.27,114.27,1719500006.0
2007-10-25 10:22:00,114.28,114.28,114.27,114.27,1719500006.0
2007-10-25 10:23:00,114.26,114.27,114.25,114.26,1719500006.0
2007-10-25 10:24:00,114.27,114.3,114.27,114.29,1719500006.0
2007-10-25 10:25:00,114.28,114.29,114.28,114.29,1719500006.0
2007-10-25 10:26:00,114.28,114.29,114.25,114.28,1719500006.0
2007-10-25 10:27:00,114.27,114.27,114.21,114.23,1719500006.0
2007-10-25 10:28:00,114.24,114.28,114.235,114.255,1719500006.0
2007-10-25 10:29:00,114.255,114.26,114.23,114.24,2133800003.0
2007-10-25 10:30:00,114.22,114.24,114.22,114.23,895080000.0
2007-10-25 10:31:00,114.22,114.23,114.22,114.22,895080000.0
2007-10-25 10:32:00,114.21,114.23,114.21,114.23,895080000.0
2007-10-25 10:33:00,114.22,114.25,114.22,114.23,895080000.0
2007-10-25 10:34:00,114.22,114.23,114.21,114.22,895080000.0
2007-10-25 10:35:00,114.23,114.25,114.23,114.25,895080000.0
2007-10-25 10:36:00,114.24,114.25,114.24,114.25,895080000.0
2007-10-25 10:37:00,114.24,114.25,114.24,114.24,895080000.0
2007-10-25 10:38:00,114.25,114.25,114.24,114.24,895080000.0
2007-10-25 10:39:00,114.25,114.25,114.24,114.25,895080000.0
2007-10-25 10:40:00,114.24,114.25,114.24,114.24,895080000.0
2007-10-25 10:41:00,114.25,114.25,114.22,114.23,895080000.0
2007-10-25 10:42:00,114.24,114.25,114.23,114.25,895080000.0
2007-10-25 10:43:00,114.26,114.28,114.25,114.28,895080000.0
2007-10-25 10:44:00,114.26,114.26,114.25,114.25,1304099982.0
2007-10-25 10:45:00,114.26,114.26,114.25,114.26,1304099982.0
2007-10-25 10:46:00,114.27,114.27,114.26,114.26,1304099982.0
2007-10-25 10:47:00,114.27,114.29,114.26,114.27,1304099982.0
2007-10-25 10:49:00,114.26,114.27,114.26,114.26,1304099982.0
2007-10-25 10:50:00,114.27,114.28,114.26,114.28,1304099982.0
2007-10-25 10:51:00,114.27,114.3,114.27,114.29,1304099982.0
2007-10-25 10:52:00,114.3,114.3,114.28,114.29,1304099982.0
2007-10-25 10:53:00,114.3,114.3,114.26,114.27,1304099982.0
2007-10-25 10:54:00,114.275,114.28,114.265,114.265,1304099982.0
2007-10-25 10:55:00,114.27,114.27,114.265,114.27,1090900000.0
2007-10-25 10:56:00,114.27,114.27,114.26,114.27,1685099999.0
2007-10-25 10:57:00,114.27,114.27,114.25,114.25,943680000.0
2007-10-25 10:58:00,114.26,114.26,114.26,114.26,943680000.0
2007-10-25 10:59:00,114.26,114.26,114.26,114.26,1044720000.0
2007-10-25 11:00:00,114.26,114.265,114.235,114.26,1115139995.0
2007-10-25 11:01:00,114.26,114.27,114.245,114.255,2084900000.0
2007-10-25 11:02:00,114.255,114.265,114.25,114.26,2075099985.0
2007-10-25 11:03:00,114.255,114.305,114.25,114.29,1966600005.0
2007-10-25 11:04:00,114.27,114.28,114.27,114.28,1550400000.0
2007-10-25 11:05:00,114.27,114.27,114.26,114.26,1550400000.0
2007-10-25 11:06:00,114.27,114.27,114.26,114.26,1550400000.0
2007-10-25 11:07:00,114.27,114.29,114.26,114.29,1550400000.0
2007-10-25 11:08:00,114.28,114.29,114.27,114.29,1550400000.0
2007-10-25 11:09:00,114.3,114.34,114.3,114.33,1550400000.0
2007-10-25 11:10:00,114.32,114.36,114.31,114.35,1550400000.0
2007-10-25 11:11:00,114.36,114.37,114.34,114.36,1550400000.0
2007-10-25 11:12:00,114.35,114.37,114.34,114.35,1550400000.0
2007-10-25 11:13:00,114.34,114.35,114.33,114.34,1550400000.0
2007-10-25 11:14:00,114.33,114.34,114.28,114.28,1550400000.0
2007-10-25 11:15:00,114.29,114.29,114.25,114.27,1550400000.0
2007-10-25 11:16:00,114.28,114.28,114.27,114.27,1550400000.0
2007-10-25 11:17:00,114.26,114.27,114.26,114.27,1550400000.0
2007-10-25 11:18:00,114.26,114.26,114.26,114.26,1550400000.0
2007-10-25 11:19:00,114.27,114.27,114.24,114.25,1550400000.0
2007-10-25 11:20:00,114.26,114.26,114.25,114.26,1550400000.0
2007-10-25 11:21:00,114.27,114.27,114.26,114.27,1550400000.0
2007-10-25 11:22:00,114.26,114.27,114.26,114.27,1550400000.0
2007-10-25 11:23:00,114.28,114.28,114.28,114.28,1550400000.0
2007-10-25 11:24:00,114.27,114.28,114.27,114.28,1550400000.0
2007-10-25 11:25:00,114.27,114.27,114.26,114.26,1550400000.0
2007-10-25 11:26:00,114.25,114.26,114.25,114.25,1550400000.0
2007-10-25 11:27:00,114.26,114.26,114.25,114.25,1550400000.0
2007-10-25 11:28:00,114.24,114.25,114.24,114.25,1550400000.0
2007-10-25 11:29:00,114.3,114.31,114.29,114.31,1550400000.0
2007-10-25 11:31:00,114.29,114.29,114.29,114.29,1604300000.0
2007-10-25 11:32:00,114.3,114.3,114.29,114.3,1604300000.0
2007-10-25 11:33:00,114.29,114.3,114.28,114.29,1604300000.0
2007-10-25 11:34:00,114.28,114.29,114.25,114.26,1604300000.0
2007-10-25 11:35:00,114.25,114.26,114.23,114.23,1604300000.0
2007-10-25 11:36:00,114.24,114.26,114.24,114.24,1604300000.0
2007-10-25 11:37:00,114.23,114.25,114.23,114.24,1604300000.0
2007-10-25 11:38:00,114.25,114.25,114.25,114.25,1604300000.0
2007-10-25 11:39:00,114.25,114.25,114.235,114.25,1604300000.0
2007-10-25 11:40:00,114.25,114.25,114.24,114.25,2015499997.0
2007-10-25 11:41:00,114.26,114.26,114.25,114.25,2015499997.0
2007-10-25 11:42:00,114.26,114.26,114.21,114.21,2015499997.0
2007-10-25 11:43:00,114.2,114.22,114.19,114.22,2015499997.0
2007-10-25 11:44:00,114.23,114.24,114.225,114.225,2015499997.0
2007-10-25 11:45:00,114.21,114.22,114.21,114.22,1629200002.0
2007-10-25 11:46:00,114.23,114.23,114.22,114.23,1629200002.0
2007-10-25 11:47:00,114.24,114.24,114.24,114.24,1629200002.0
2007-10-25 11:48:00,114.25,114.26,114.25,114.26,1629200002.0
2007-10-25 11:49:00,114.28,114.28,114.27,114.28,1629200002.0
2007-10-25 11:50:00,114.28,114.31,114.28,114.305,1629200002.0
2007-10-25 11:51:00,114.305,114.305,114.28,114.285,1325600000.0
2007-10-25 11:52:00,114.285,114.285,114.245,114.25,1810099997.0
2007-10-25 11:53:00,114.25,114.25,114.24,114.25,1758300000.0
2007-10-25 11:54:00,114.24,114.24,114.24,114.24,1758300000.0
2007-10-25 11:55:00,114.25,114.28,114.245,114.26,1758300000.0
2007-10-25 11:56:00,114.26,114.26,114.25,114.255,1500800000.0
2007-10-25 11:57:00,114.255,114.265,114.255,114.265,1179600000.0
2007-10-25 11:58:00,114.265,114.27,114.26,114.26,1772300016.0
2007-10-25 11:59:00,114.24,114.26,114.24,114.26,1266800002.0
2007-10-25 12:00:00,114.265,114.28,114.24,114.27,1266800002.0
2007-10-25 12:01:00,114.27,114.28,114.25,114.27,1655999999.0
2007-10-25 12:02:00,114.28,114.29,114.27,114.27,1655999999.0
2007-10-25 12:03:00,114.28,114.29,114.27,114.29,1206800000.0
2007-10-25 12:04:00,114.27,114.27,114.26,114.26,1912800000.0
2007-10-25 12:05:00,114.27,114.28,114.27,114.28,1912800000.0
2007-10-25 12:06:00,114.27,114.28,114.26,114.26,1234600000.0
2007-10-25 12:07:00,114.27,114.27,114.26,114.26,1234600000.0
2007-10-25 12:08:00,114.25,114.27,114.25,114.26,1234600000.0
2007-10-25 12:09:00,114.27,114.27,114.25,114.26,1234600000.0
2007-10-25 12:10:00,114.25,114.28,114.25,114.28,1234600000.0
2007-10-25 12:11:00,114.29,114.29,114.285,114.29,1234600000.0
2007-10-25 12:12:00,114.29,114.29,114.285,114.29,1686500000.0
2007-10-25 12:13:00,114.29,114.305,114.275,114.28,1684400000.0
2007-10-25 12:14:00,114.28,114.28,114.28,114.28,1672600000.0
2007-10-25 12:15:00,114.29,114.29,114.28,114.285,1672600000.0
2007-10-25 12:16:00,114.285,114.285,114.285,114.285,404800000.0
2007-10-25 12:17:00,114.285,114.29,114.285,114.285,594400000.0
2007-10-25 12:18:00,114.285,114.285,114.28,114.28,1540800000.0
2007-10-25 12:19:00,114.28,114.28,114.27,114.28,1406400000.0
2007-10-25 12:20:00,114.27,114.28,114.26,114.26,1406400000.0
2007-10-25 12:21:00,114.27,114.27,114.26,114.27,1406400000.0
2007-10-25 12:22:00,114.28,114.28,114.27,114.27,1406400000.0
2007-10-25 12:23:00,114.28,114.31,114.28,114.29,1406400000.0
2007-10-25 12:24:00,114.3,114.32,114.3,114.32,1406400000.0
2007-10-25 12:25:00,114.32,114.32,114.26,114.265,1305800000.0
2007-10-25 12:26:00,114.265,114.32,114.255,114.315,1410200000.0
2007-10-25 12:27:00,114.32,114.33,114.305,114.31,1361300000.0
2007-10-25 12:28:00,114.31,114.32,114.29,114.3,1391100000.0
2007-10-25 12:29:00,114.3,114.36,114.29,114.34,1548000004.0
2007-10-25 12:30:00,114.32,114.34,114.32,114.33,1175500000.0
2007-10-25 12:31:00,114.34,114.36,114.335,114.35,1175500000.0
2007-10-25 12:32:00,114.35,114.37,114.33,114.33,1198200001.0
2007-10-25 12:33:00,114.33,114.34,114.285,114.33,1727100006.0
2007-10-25 12:34:00,114.33,114.34,114.29,114.31,1459900001.0
2007-10-25 12:35:00,114.31,114.31,114.27,114.28,2016199999.0
2007-10-25 12:36:00,114.29,114.3,114.27,114.28,2016199999.0
2007-10-25 12:37:00,114.26,114.27,114.26,114.27,2084800000.0
2007-10-25 12:38:00,114.28,114.28,114.28,114.28,2084800000.0
2007-10-25 12:39:00,114.29,114.3,114.29,114.29,2084800000.0
2007-10-25 12:40:00,114.3,114.3,114.25,114.25,2084800000.0
2007-10-25 12:41:00,114.24,114.26,114.24,114.25,2084800000.0
2007-10-25 12:42:00,114.26,114.28,114.26,114.27,2084800000.0
2007-10-25 12:43:00,114.26,114.26,114.26,114.26,2084800000.0
2007-10-25 12:45:00,114.255,114.28,114.25,114.28,2084800000.0
2007-10-25 12:46:00,114.26,114.27,114.26,114.27,1640500006.0
2007-10-25 12:47:00,114.28,114.3,114.27,114.28,1640500006.0
2007-10-25 12:48:00,114.285,114.3,114.28,114.29,1640500006.0
2007-10-25 12:49:00,114.29,114.3,114.275,114.28,1372499998.0
2007-10-25 12:50:00,114.28,114.28,114.25,114.25,2005100018.0
2007-10-25 12:51:00,114.26,114.26,114.26,114.26,2005100018.0
2007-10-25 12:52:00,114.25,114.25,114.22,114.23,2005100018.0
2007-10-25 12:53:00,114.24,114.24,114.235,114.24,2005100018.0
2007-10-25 12:54:00,114.22,114.22,114.2,114.2,1887999999.0
2007-10-25 12:55:00,114.21,114.23,114.2,114.22,1887999999.0
2007-10-25 12:56:00,114.23,114.24,114.23,114.23,1887999999.0
2007-10-25 12:57:00,114.235,114.25,114.235,114.25,1887999999.0
2007-10-25 12:58:00,114.25,114.25,114.23,114.23,1653499997.0
2007-10-25 12:59:00,114.24,114.24,114.24,114.24,1653499997.0
2007-10-25 13:00:00,114.25,114.25,114.24,114.25,1653499997.0
2007-10-25 13:01:00,114.24,114.25,114.24,114.25,1653499997.0
2007-10-25 13:02:00,114.24,114.25,114.23,114.24,1653499997.0
2007-10-25 13:03:00,114.25,114.25,114.23,114.24,1653499997.0
2007-10-25 13:04:00,114.25,114.27,114.24,114.26,1653499997.0
2007-10-25 13:05:00,114.265,114.27,114.24,114.24,1653499997.0
2007-10-25 13:06:00,114.245,114.27,114.235,114.265,1618500001.0
2007-10-25 13:07:00,114.26,114.3,114.26,114.3,1878800015.0
2007-10-25 13:08:00,114.29,114.3,114.28,114.3,1878800015.0
2007-10-25 13:09:00,114.305,114.34,114.3,114.34,1878800015.0
2007-10-25 13:10:00,114.34,114.38,114.34,114.38,2107599997.0
2007-10-25 13:11:00,114.36,114.37,114.35,114.35,2144799999.0
2007-10-25 13:12:00,114.34,114.35,114.34,114.34,2144799999.0
2007-10-25 13:13:00,114.35,114.36,114.34,114.36,2144799999.0
2007-10-25 13:14:00,114.35,114.37,114.34,114.37,2144799999.0
2007-10-25 13:15:00,114.37,114.435,114.37,114.385,2144799999.0
2007-10-25 13:16:00,114.385,114.425,114.385,114.425,1406600000.0
2007-10-25 13:17:00,114.4,114.43,114.4,114.42,1356700000.0
2007-10-25 13:18:00,114.43,114.43,114.42,114.43,1356700000.0
2007-10-25 13:19:00,114.44,114.45,114.43,114.435,1356700000.0
2007-10-25 13:20:00,114.43,114.46,114.43,114.46,1252099987.0
2007-10-25 13:21:00,114.47,114.55,114.46,114.53,1252099987.0
2007-10-25 13:22:00,114.53,114.53,114.5,114.52,1078100008.0
2007-10-25 13:23:00,114.52,114.535,114.5,114.5,1947699998.0
2007-10-25 13:24:00,114.48,114.53,114.48,114.51,1283300000.0
2007-10-25 13:25:00,114.52,114.57,114.52,114.56,1283300000.0
2007-10-25 13:26:00,114.56,114.57,114.54,114.56,1388800000.0
2007-10-25 13:27:00,114.56,114.56,114.52,114.525,1499900002.0
2007-10-25 13:28:00,114.525,114.56,114.505,114.52,1634200004.0
2007-10-25 13:29:00,114.52,114.52,114.48,114.485,1914200008.0
2007-10-25 13:30:00,114.47,114.48,114.47,114.47,2094400000.0
2007-10-25 13:31:00,114.46,114.47,114.44,114.46,2094400000.0
2007-10-25 13:32:00,114.45,114.48,114.43,114.48,2094400000.0
2007-10-25 13:33:00,114.49,114.49,114.445,114.45,2094400000.0
2007-10-25 13:34:00,114.45,114.46,114.44,114.46,2090400000.0
2007-10-25 13:35:00,114.45,114.45,114.45,114.45,2090400000.0
2007-10-25 13:37:00,114.46,114.47,114.45,114.46,2090400000.0
2007-10-25 13:38:00,114.47,114.48,114.47,114.47,2090400000.0
2007-10-25 13:39:00,114.48,114.495,114.47,114.47,2090400000.0
2007-10-25 13:40:00,114.45,114.46,114.45,114.45,1973900000.0
2007-10-25 13:41:00,114.46,114.46,114.45,114.46,1973900000.0
2007-10-25 13:42:00,114.45,114.46,114.44,114.46,1973900000.0
2007-10-25 13:43:00,114.44,114.45,114.44,114.45,1973900000.0
2007-10-25 13:44:00,114.46,114.48,114.46,114.48,1973900000.0
2007-10-25 13:45:00,114.47,114.54,114.46,114.5,1973900000.0
2007-10-25 13:46:00,114.49,114.51,114.48,114.48,1973900000.0
2007-10-25 13:47:00,114.47,114.48,114.47,114.48,1973900000.0
2007-10-25 13:48:00,114.47,114.48,114.44,114.46,1973900000.0
2007-10-25 13:49:00,114.47,114.48,114.46,114.47,1973900000.0
2007-10-25 13:50:00,114.46,114.48,114.46,114.47,1973900000.0
2007-10-25 13:52:00,114.48,114.48,114.47,114.47,1973900000.0
2007-10-25 13:53:00,114.46,114.48,114.46,114.47,1973900000.0
2007-10-25 13:54:00,114.46,114.48,114.46,114.46,1973900000.0
2007-10-25 13:55:00,114.48,114.485,114.475,114.48,1973900000.0
2007-10-25 13:56:00,114.48,114.48,114.455,114.46,2101800007.0
2007-10-25 13:57:00,114.44,114.45,114.44,114.45,2022899989.0
2007-10-25 13:58:00,114.44,114.44,114.42,114.43,2022899989.0
2007-10-25 13:59:00,114.42,114.44,114.42,114.42,2022899989.0
2007-10-25 14:00:00,114.43,114.44,114.43,114.43,2022899989.0
2007-10-25 14:01:00,114.43,114.44,114.42,114.43,1869999983.0
2007-10-25 14:02:00,114.42,114.43,114.41,114.42,1869999983.0
2007-10-25 14:03:00,114.43,114.43,114.4,114.4,1869999983.0
2007-10-25 14:04:00,114.39,114.4,114.39,114.4,1341199998.0
2007-10-25 14:05:00,114.41,114.42,114.4,114.41,1341199998.0
2007-10-25 14:06:00,114.4,114.41,114.4,114.4,1341199998.0
2007-10-25 14:07:00,114.39,114.4,114.37,114.37,1341199998.0
2007-10-25 14:08:00,114.36,114.36,114.36,114.36,1341199998.0
2007-10-25 14:09:00,114.385,114.39,114.37,114.38,1341199998.0
2007-10-25 14:10:00,114.36,114.37,114.36,114.37,1361600000.0
2007-10-25 14:11:00,114.36,114.39,114.36,114.38,1361600000.0
2007-10-25 14:12:00,114.37,114.39,114.36,114.37,1361600000.0
2007-10-25 14:13:00,114.36,114.36,114.36,114.36,1361600000.0
2007-10-25 14:14:00,114.37,114.37,114.36,114.36,1361600000.0
2007-10-25 14:15:00,114.37,114.38,114.37,114.37,1361600000.0
2007-10-25 14:16:00,114.37,114.39,114.37,114.39,1470900000.0
2007-10-25 14:17:00,114.37,114.38,114.36,114.37,1228300000.0
2007-10-25 14:18:00,114.36,114.38,114.36,114.38,1228300000.0
2007-10-25 14:19:00,114.37,114.38,114.36,114.36,1228300000.0
2007-10-25 14:20:00,114.37,114.37,114.36,114.37,1228300000.0
2007-10-25 14:21:00,114.38,114.38,114.36,114.37,1228300000.0
2007-10-25 14:22:00,114.36,114.37,114.3,114.31,1228300000.0
2007-10-25 14:23:00,114.32,114.36,114.32,114.335,1228300000.0
2007-10-25 14:24:00,114.335,114.335,114.29,114.31,1368980000.0
2007-10-25 14:25:00,114.31,114.31,114.23,114.245,1558300000.0
2007-10-25 14:26:00,114.245,114.26,114.23,114.25,1368000001.0
2007-10-25 14:27:00,114.25,114.27,114.25,114.26,1140000000.0
2007-10-25 14:28:00,114.26,114.27,114.155,114.17,1329999999.0
2007-10-25 14:29:00,114.165,114.21,114.16,114.195,1268599997.0
2007-10-25 14:30:00,114.195,114.195,114.03,114.07,1246099999.0
2007-10-25 14:31:00,114.065,114.17,114.065,114.12,1122600001.0
2007-10-25 14:32:00,114.1,114.15,114.1,114.14,1864820001.0
2007-10-25 14:33:00,114.15,114.15,114.07,114.09,1864820001.0
2007-10-25 14:34:00,114.1,114.2,114.1,114.2,1864820001.0
2007-10-25 14:35:00,114.19,114.2,114.15,114.15,1946930000.0
2007-10-25 14:36:00,114.17,114.17,114.12,114.14,1946930000.0
2007-10-25 14:37:00,114.14,114.14,114.09,114.1,2020699988.0
2007-10-25 14:38:00,114.11,114.11,114.09,114.09,2020699988.0
2007-10-25 14:39:00,114.08,114.1,114.07,114.1,2020699988.0
2007-10-25 14:40:00,114.09,114.16,114.09,114.15,2020699988.0
2007-10-25 14:41:00,114.15,114.17,114.12,114.13,2020699988.0
2007-10-25 14:42:00,114.13,114.13,114.09,114.11,1870900000.0
2007-10-25 14:43:00,114.12,114.15,114.1,114.14,1870900000.0
2007-10-25 14:44:00,114.14,114.15,114.12,114.135,1389100000.0
2007-10-25 14:45:00,114.14,114.16,114.13,114.16,1052600000.0
2007-10-25 14:46:00,114.16,114.18,114.15,114.18,1089300000.0
2007-10-25 14:47:00,114.18,114.185,114.16,114.18,1267100000.0
2007-10-25 14:48:00,114.18,114.21,114.18,114.18,1992000000.0
2007-10-25 14:49:00,114.18,114.19,114.15,114.15,980100000.0
2007-10-25 14:50:00,114.155,114.17,114.125,114.125,1000300000.0
2007-10-25 14:51:00,114.125,114.16,114.115,114.14,1806200000.0
2007-10-25 14:52:00,114.14,114.15,114.13,114.15,1925000000.0
2007-10-25 14:53:00,114.14,114.19,114.14,114.19,1925000000.0
2007-10-25 14:54:00,114.195,114.22,114.18,114.21,1925000000.0
2007-10-25 14:55:00,114.22,114.26,114.195,114.235,1814200003.0
2007-10-25 14:56:00,114.23,114.24,114.195,114.195,1315200008.0
2007-10-25 14:57:00,114.195,114.195,114.16,114.18,2061700010.0
2007-10-25 14:58:00,114.18,114.18,114.115,114.125,1696199997.0
2007-10-25 14:59:00,114.125,114.15,114.12,114.14,1809600009.0
2007-10-25 15:00:00,114.14,114.15,114.13,114.15,1547200000.0
2007-10-25 15:01:00,114.16,114.17,114.14,114.17,1547200000.0
2007-10-25 15:02:00,114.17,114.17,114.13,114.13,1164500002.0
2007-10-25 15:03:00,114.13,114.14,114.125,114.13,2125799977.0
2007-10-25 15:04:00,114.13,114.135,114.11,114.11,1111200000.0
2007-10-25 15:05:00,114.11,114.11,114.08,114.08,1788000000.0
2007-10-25 15:06:00,114.08,114.11,114.07,114.075,1152500000.0
2007-10-25 15:07:00,114.075,114.14,114.07,114.11,1118099999.0
2007-10-25 15:08:00,114.11,114.17,114.1,114.15,1632399997.0
2007-10-25 15:09:00,114.15,114.15,114.12,114.13,1830300000.0
2007-10-25 15:10:00,114.135,114.14,114.105,114.14,1830300000.0
2007-10-25 15:11:00,114.14,114.15,114.115,114.115,1314600011.0
2007-10-25 15:12:00,114.12,114.13,114.11,114.13,2126100000.0
2007-10-25 15:13:00,114.13,114.16,114.13,114.14,2126100000.0
2007-10-25 15:14:00,114.14,114.15,114.14,114.15,2062599997.0
2007-10-25 15:15:00,114.14,114.17,114.14,114.17,2062599997.0
2007-10-25 15:16:00,114.17,114.19,114.16,114.17,2062599997.0
2007-10-25 15:17:00,114.17,114.18,114.155,114.155,1738400002.0
2007-10-25 15:18:00,114.16,114.18,114.155,114.16,1399700000.0
2007-10-25 15:19:00,114.16,114.16,114.135,114.16,1499200001.0
2007-10-25 15:20:00,114.14,114.14,114.11,114.11,1468800000.0
2007-10-25 15:21:00,114.12,114.14,114.11,114.11,1468800000.0
2007-10-25 15:22:00,114.12,114.14,114.12,114.12,1468800000.0
2007-10-25 15:23:00,114.12,114.16,114.11,114.16,1772900004.0
2007-10-25 15:24:00,114.165,114.17,114.125,114.135,1772900004.0
2007-10-25 15:25:00,114.135,114.135,114.105,114.12,1627100000.0
2007-10-25 15:26:00,114.1,114.13,114.1,114.12,1752500000.0
2007-10-25 15:27:00,114.13,114.13,114.1,114.1,1752500000.0
2007-10-25 15:28:00,114.1,114.12,114.1,114.1,1971700003.0
2007-10-25 15:29:00,114.1,114.1,114.08,114.08,1477600000.0
2007-10-25 15:30:00,114.08,114.08,114.05,114.05,2026500000.0
2007-10-25 15:31:00,114.05,114.06,114.035,114.04,2065530002.0
2007-10-25 15:32:00,114.04,114.05,114.03,114.05,1903099999.0
2007-10-25 15:33:00,114.05,114.07,114.03,114.06,2098099998.0
2007-10-25 15:34:00,114.04,114.06,114.03,114.05,1517200000.0
2007-10-25 15:35:00,114.04,114.05,114.02,114.02,1517200000.0
2007-10-25 15:36:00,114.01,114.02,114.0,114.01,1517200000.0
2007-10-25 15:37:00,114.0,114.01,113.99,114.01,1517200000.0
2007-10-25 15:38:00,114.02,114.05,114.005,114.05,1517200000.0
2007-10-25 15:39:00,114.05,114.07,114.04,114.045,2137699992.0
2007-10-25 15:40:00,114.02,114.06,114.02,114.04,1498700000.0
2007-10-25 15:41:00,114.05,114.08,114.05,114.07,1498700000.0
2007-10-25 15:42:00,114.07,114.1,114.06,114.09,1738600000.0
2007-10-25 15:43:00,114.1,114.1,114.08,114.09,1738600000.0
2007-10-25 15:44:00,114.1,114.11,114.09,114.09,1738600000.0
2007-10-25 15:45:00,114.08,114.1,114.08,114.1,1738600000.0
2007-10-25 15:46:00,114.09,114.1,114.08,114.09,1738600000.0
2007-10-25 15:47:00,114.1,114.11,114.08,114.08,1738600000.0
2007-10-25 15:48:00,114.09,114.12,114.085,114.11,1738600000.0
2007-10-25 15:49:00,114.11,114.12,114.1,114.12,1515600003.0
2007-10-25 15:50:00,114.12,114.12,114.09,114.09,1883200002.0
2007-10-25 15:51:00,114.09,114.105,114.08,114.085,1660400001.0
2007-10-25 15:52:00,114.08,114.08,114.055,114.065,1230800000.0
2007-10-25 15:53:00,114.065,114.07,114.045,114.045,1552300005.0
2007-10-25 15:54:00,114.045,114.06,114.035,114.04,1363600000.0
2007-10-25 15:55:00,114.04,114.05,114.03,114.03,1018400000.0
2007-10-25 15:56:00,114.03,114.05,114.03,114.04,1780000001.0
2007-10-25 15:57:00,114.04,114.04,114.015,114.025,1907999989.0
2007-10-25 15:58:00,114.025,114.04,114.0,114.0,1671900001.0
2007-10-25 15:59:00,114.0,114.02,113.985,114.0,1305949991.0
2007-10-25 16:00:00,114.0,114.15,113.92,114.105,1517399997.0
2007-10-25 16:01:00,114.09,114.09,114.01,114.05,1512400003.0
2007-10-25 16:02:00,114.06,114.11,114.05,114.1,1512400003.0
2007-10-25 16:03:00,114.1,114.17,114.095,114.17,1938199994.0
2007-10-25 16:04:00,114.165,114.21,114.165,114.205,1819799996.0
2007-10-25 16:05:00,114.21,114.28,114.21,114.27,1873999996.0
2007-10-25 16:06:00,114.27,114.32,114.26,114.31,1873999996.0
2007-10-25 16:07:00,114.31,114.31,114.265,114.265,2097300007.0
2007-10-25 16:08:00,114.265,114.29,114.24,114.25,1804299997.0
2007-10-25 16:09:00,114.25,114.27,114.225,114.26,1741300003.0
2007-10-25 16:10:00,114.26,114.33,114.25,114.3,1544799993.0
2007-10-25 16:11:00,114.31,114.34,114.3,114.31,1544799993.0
2007-10-25 16:12:00,114.32,114.32,114.28,114.29,1544799993.0
2007-10-25 16:13:00,114.295,114.3,114.27,114.29,1544799993.0
2007-10-25 16:14:00,114.29,114.32,114.275,114.32,1943700003.0
2007-10-25 16:15:00,114.3,114.33,114.29,114.31,1721500001.0
2007-10-25 16:16:00,114.315,114.33,114.3,114.3,1721500001.0
2007-10-25 16:17:00,114.29,114.37,114.29,114.37,1829320006.0
2007-10-25 16:18:00,114.38,114.42,114.36,114.42,1829320006.0
2007-10-25 16:19:00,114.42,114.46,114.405,114.46,1829320006.0
2007-10-25 16:20:00,114.44,114.46,114.36,114.36,1823300005.0
2007-10-25 16:21:00,114.37,114.37,114.35,114.36,1823300005.0
2007-10-25 16:22:00,114.37,114.37,114.36,114.36,1823300005.0
2007-10-25 16:23:00,114.35,114.37,114.31,114.31,1823300005.0
2007-10-25 16:24:00,114.315,114.34,114.315,114.325,1823300005.0
2007-10-25 16:25:00,114.31,114.32,114.31,114.31,1567699992.0
2007-10-25 16:26:00,114.32,114.34,114.315,114.325,1567699992.0
2007-10-25 16:27:00,114.31,114.32,114.3,114.3,1889899994.0
2007-10-25 16:28:00,114.29,114.34,114.29,114.29,1889899994.0
2007-10-25 16:29:00,114.3,114.32,114.29,114.32,1889899994.0
2007-10-25 16:30:00,114.33,114.34,114.31,114.32,1889899994.0
2007-10-25 16:31:00,114.33,114.35,114.3,114.3,1889899994.0
2007-10-25 16:32:00,114.29,114.33,114.29,114.31,1889899994.0
2007-10-25 16:33:00,114.3,114.32,114.29,114.31,1889899994.0
2007-10-25 16:34:00,114.32,114.32,114.28,114.28,1889899994.0
2007-10-25 16:35:00,114.29,114.31,114.29,114.3,1889899994.0
2007-10-25 16:36:00,114.31,114.32,114.29,114.31,1889899994.0
2007-10-25 16:37:00,114.3,114.3,114.25,114.25,1889899994.0
2007-10-25 16:38:00,114.24,114.27,114.24,114.27,1889899994.0
2007-10-25 16:39:00,114.26,114.27,114.24,114.27,1889899994.0
2007-10-25 16:40:00,114.27,114.285,114.25,114.25,1889899994.0
2007-10-25 16:41:00,114.23,114.27,114.23,114.27,1393499995.0
2007-10-25 16:42:00,114.26,114.26,114.23,114.24,1393499995.0
2007-10-25 16:43:00,114.25,114.26,114.24,114.25,1393499995.0
2007-10-25 16:44:00,114.26,114.26,114.25,114.25,1393499995.0
2007-10-25 16:45:00,114.26,114.26,114.24,114.25,1393499995.0
2007-10-25 16:46:00,114.24,114.24,114.2,114.21,1393499995.0
2007-10-25 16:47:00,114.2,114.24,114.2,114.23,1393499995.0
2007-10-25 16:48:00,114.24,114.27,114.23,114.26,1393499995.0
2007-10-25 16:49:00,114.26,114.27,114.235,114.26,2083700031.0
2007-10-25 16:50:00,114.26,114.27,114.24,114.24,2009100000.0
2007-10-25 16:51:00,114.25,114.28,114.25,114.26,2009100000.0
2007-10-25 16:52:00,114.27,114.28,114.26,114.26,2009100000.0
2007-10-25 16:53:00,114.27,114.27,114.24,114.24,2009100000.0
2007-10-25 16:54:00,114.25,114.28,114.24,114.26,2009100000.0
2007-10-25 16:55:00,114.27,114.28,114.24,114.24,2009100000.0
2007-10-25 16:56:00,114.23,114.26,114.23,114.26,2009100000.0
2007-10-25 16:57:00,114.25,114.26,114.24,114.26,2009100000.0
2007-10-25 16:58:00,114.25,114.25,114.21,114.21,2009100000.0
2007-10-25 16:59:00,114.2,114.25,114.2,114.23,2009100000.0
2007-10-25 17:00:00,114.24,114.25,114.23,114.24,2009100000.0
2007-10-25 17:01:00,114.23,114.24,114.21,114.21,2009100000.0
2007-10-25 17:02:00,114.2,114.22,114.19,114.22,2009100000.0
2007-10-25 17:03:00,114.23,114.23,114.21,114.23,2009100000.0
2007-10-25 17:04:00,114.225,114.23,114.22,114.22,1215900000.0
2007-10-25 17:05:00,114.22,114.22,114.19,114.19,1813600010.0
2007-10-25 17:06:00,114.19,114.19,114.15,114.165,1808005993.0
2007-10-25 17:07:00,114.16,114.18,114.15,114.17,1909899989.0
2007-10-25 17:08:00,114.18,114.19,114.15,114.19,1909899989.0
2007-10-25 17:09:00,114.18,114.2,114.18,114.2,1909899989.0
2007-10-25 17:10:00,114.21,114.21,114.19,114.2,1909899989.0
2007-10-25 17:11:00,114.21,114.21,114.19,114.19,1909899989.0
2007-10-25 17:12:00,114.18,114.21,114.18,114.21,1909899989.0
2007-10-25 17:13:00,114.22,114.22,114.16,114.17,1909899989.0
2007-10-25 17:14:00,114.16,114.17,114.16,114.16,1909899989.0
2007-10-25 17:15:00,114.17,114.17,114.14,114.14,1909899989.0
2007-10-25 17:16:00,114.15,114.17,114.15,114.15,1909899989.0
2007-10-25 17:17:00,114.15,114.16,114.135,114.135,1732100008.0
2007-10-25 17:18:00,114.135,114.17,114.135,114.145,1866299995.0
2007-10-25 17:19:00,114.13,114.16,114.13,114.15,1928799990.0
2007-10-25 17:20:00,114.17,114.17,114.14,114.15,1928799990.0
2007-10-25 17:21:00,114.15,114.17,114.13,114.16,1510800000.0
2007-10-25 17:22:00,114.16,114.16,114.16,114.16,1692900008.0
2007-10-25 17:23:00,114.15,114.18,114.13,114.13,1692900008.0
2007-10-25 17:24:00,114.14,114.16,114.13,114.16,1692900008.0
2007-10-25 17:25:00,114.17,114.18,114.15,114.16,1692900008.0
2007-10-25 17:26:00,114.15,114.16,114.14,114.15,1692900008.0
2007-10-25 17:27:00,114.14,114.16,114.13,114.16,1692900008.0
2007-10-25 17:28:00,114.17,114.17,114.15,114.17,1692900008.0
2007-10-25 17:29:00,114.18,114.18,114.15,114.15,1692900008.0
2007-10-25 17:30:00,114.16,114.2,114.16,114.19,1692900008.0
2007-10-25 17:31:00,114.2,114.24,114.19,114.21,1692900008.0
2007-10-25 17:32:00,114.2,114.24,114.2,114.24,1692900008.0
2007-10-25 17:33:00,114.25,114.26,114.25,114.26,1692900008.0
2007-10-25 17:34:00,114.25,114.27,114.25,114.25,1692900008.0
2007-10-25 17:35:00,114.24,114.25,114.24,114.25,1692900008.0
2007-10-25 17:36:00,114.24,114.25,114.24,114.25,1692900008.0
2007-10-25 17:37:00,114.26,114.265,114.235,114.235,1692900008.0
2007-10-25 17:38:00,114.235,114.25,114.215,114.23,1352299999.0
2007-10-25 17:39:00,114.21,114.22,114.2,114.2,1481599999.0
2007-10-25 17:40:00,114.21,114.21,114.195,114.205,1481599999.0
2007-10-25 17:41:00,114.21,114.23,114.21,114.23,1135700000.0
2007-10-25 17:42:00,114.24,114.26,114.24,114.24,1135700000.0
2007-10-25 17:43:00,114.24,114.25,114.24,114.25,1294400000.0
2007-10-25 17:44:00,114.25,114.28,114.24,114.26,2084399998.0
2007-10-25 17:45:00,114.26,114.26,114.25,114.25,1534400000.0
2007-10-25 17:46:00,114.25,114.25,114.22,114.22,2072300000.0
2007-10-25 17:47:00,114.23,114.24,114.215,114.22,2072300000.0
2007-10-25 17:48:00,114.22,114.23,114.2,114.205,1622400009.0
2007-10-25 17:49:00,114.2,114.22,114.19,114.2,1407800000.0
2007-10-25 17:50:00,114.21,114.21,114.195,114.2,1407800000.0
2007-10-25 17:51:00,114.18,114.19,114.17,114.17,1402399995.0
2007-10-25 17:52:00,114.18,114.21,114.16,114.165,1402399995.0
2007-10-25 17:53:00,114.165,114.18,114.155,114.16,1887200000.0
2007-10-25 17:54:00,114.16,114.19,114.155,114.19,2140500002.0
2007-10-25 17:55:00,114.19,114.19,114.15,114.15,1940599989.0
2007-10-25 17:56:00,114.14,114.15,114.13,114.14,1940599989.0
2007-10-25 17:57:00,114.13,114.14,114.13,114.13,1940599989.0
2007-10-25 17:58:00,114.12,114.13,114.09,114.1,1940599989.0
2007-10-25 17:59:00,114.09,114.09,114.06,114.08,1940599989.0
2007-10-25 18:00:00,114.09,114.12,114.08,114.11,1940599989.0
2007-10-25 18:01:00,114.1,114.11,114.07,114.07,1940599989.0
2007-10-25 18:02:00,114.08,114.09,114.065,114.08,1940599989.0
2007-10-25 18:03:00,114.08,114.1,114.07,114.1,2028200000.0
2007-10-25 18:04:00,114.1,114.13,114.1,114.13,1573800000.0
2007-10-25 18:05:00,114.13,114.13,114.09,114.1,1473699999.0
2007-10-25 18:06:00,114.09,114.11,114.09,114.1,1473699999.0
2007-10-25 18:07:00,114.09,114.09,114.08,114.08,1473699999.0
2007-10-25 18:08:00,114.09,114.09,114.075,114.08,1473699999.0
2007-10-25 18:09:00,114.08,114.09,114.075,114.085,1279800000.0
2007-10-25 18:10:00,114.085,114.09,114.075,114.08,1083600000.0
2007-10-25 18:11:00,114.08,114.09,114.045,114.05,1672899996.0
2007-10-25 18:12:00,114.05,114.065,114.05,114.05,2146800000.0
2007-10-25 18:13:00,114.05,114.07,114.04,114.06,2129600000.0
2007-10-25 18:14:00,114.05,114.05,114.02,114.02,2129600000.0
2007-10-25 18:15:00,114.03,114.03,114.02,114.03,2129600000.0
2007-10-25 18:16:00,114.02,114.04,114.02,114.03,2129600000.0
2007-10-25 18:17:00,114.04,114.04,114.02,114.03,2129600000.0
2007-10-25 18:18:00,114.04,114.04,114.02,114.02,2129600000.0
2007-10-25 18:19:00,114.03,114.03,114.01,114.02,2129600000.0
2007-10-25 18:20:00,114.01,114.01,114.0,114.0,2129600000.0
2007-10-25 18:21:00,114.01,114.01,113.99,114.01,2129600000.0
2007-10-25 18:22:00,114.02,114.03,114.02,114.03,2129600000.0
2007-10-25 18:23:00,114.04,114.04,114.02,114.03,2129600000.0
2007-10-25 18:24:00,114.04,114.07,114.04,114.07,2129600000.0
2007-10-25 18:25:00,114.06,114.07,114.05,114.06,2129600000.0
2007-10-25 18:26:00,114.05,114.05,114.04,114.05,2129600000.0
2007-10-25 18:27:00,114.06,114.08,114.05,114.06,2129600000.0
2007-10-25 18:28:00,114.05,114.06,114.05,114.06,2129600000.0
2007-10-25 18:29:00,114.07,114.08,114.07,114.07,2129600000.0
2007-10-25 18:30:00,114.08,114.08,114.07,114.07,2129600000.0
2007-10-25 18:31:00,114.06,114.07,114.05,114.05,2129600000.0
2007-10-25 18:32:00,114.04,114.04,114.02,114.02,2129600000.0
2007-10-25 18:33:00,114.03,114.04,114.03,114.035,2129600000.0
2007-10-25 18:34:00,114.03,114.05,114.03,114.05,1865099997.0
2007-10-25 18:35:00,114.04,114.04,114.02,114.02,1865099997.0
2007-10-25 18:36:00,114.01,114.02,114.01,114.02,1865099997.0
2007-10-25 18:37:00,114.035,114.035,114.02,114.035,1865099997.0
2007-10-25 18:38:00,114.035,114.08,114.03,114.07,1494500002.0
2007-10-25 18:39:00,114.07,114.08,114.055,114.075,1771199993.0
2007-10-25 18:40:00,114.07,114.09,114.07,114.08,1764500000.0
2007-10-25 18:41:00,114.07,114.07,114.05,114.05,1764500000.0
2007-10-25 18:42:00,114.06,114.06,114.03,114.035,1764500000.0
2007-10-25 18:43:00,114.035,114.05,114.035,114.035,1343200000.0
2007-10-25 18:44:00,114.035,114.05,114.025,114.05,1947099981.0
2007-10-25 18:45:00,114.05,114.06,114.04,114.04,1561600000.0
2007-10-25 18:46:00,114.04,114.05,114.03,114.04,1523800000.0
2007-10-25 18:47:00,114.04,114.04,114.005,114.01,1335500000.0
2007-10-25 18:48:00,114.02,114.02,114.01,114.02,2003399987.0
2007-10-25 18:49:00,114.01,114.03,114.0,114.01,2003399987.0
2007-10-25 18:50:00,114.02,114.04,114.01,114.02,2003399987.0
2007-10-25 18:51:00,114.03,114.04,114.03,114.04,2003399987.0
2007-10-25 18:52:00,114.03,114.05,114.03,114.05,2003399987.0
2007-10-25 18:53:00,114.06,114.06,114.05,114.06,2003399987.0
2007-10-25 18:54:00,114.05,114.06,114.04,114.04,2003399987.0
2007-10-25 18:55:00,114.05,114.06,114.04,114.05,2003399987.0
2007-10-25 18:56:00,114.04,114.04,114.03,114.04,2003399987.0
2007-10-25 18:57:00,114.05,114.05,114.04,114.04,2003399987.0
2007-10-25 18:58:00,114.05,114.06,114.05,114.06,2003399987.0
2007-10-25 18:59:00,114.05,114.06,114.01,114.01,2003399987.0
2007-10-25 19:00:00,114.0,114.03,113.99,114.02,2003399987.0
2007-10-25 19:01:00,114.03,114.04,114.01,114.02,2003399987.0
2007-10-25 19:02:00,114.03,114.04,114.03,114.03,2003399987.0
2007-10-25 19:03:00,114.02,114.03,114.02,114.02,2003399987.0
2007-10-25 19:04:00,114.01,114.02,114.0,114.0,2003399987.0
2007-10-25 19:05:00,114.01,114.01,113.98,113.99,2003399987.0
2007-10-25 19:06:00,113.985,114.0,113.95,113.95,2003399987.0
2007-10-25 19:07:00,113.95,113.96,113.91,113.91,1948499996.0
2007-10-25 19:08:00,113.92,113.97,113.91,113.96,1948499996.0
2007-10-25 19:09:00,113.95,113.97,113.95,113.95,1948499996.0
2007-10-25 19:10:00,113.94,113.97,113.94,113.97,1948499996.0
2007-10-25 19:11:00,113.98,113.98,113.96,113.96,1948499996.0
2007-10-25 19:12:00,113.95,113.95,113.94,113.94,1948499996.0
2007-10-25 19:13:00,113.95,113.97,113.95,113.96,1948499996.0
2007-10-25 19:14:00,113.94,113.95,113.93,113.94,1948499996.0
2007-10-25 19:15:00,113.93,113.97,113.93,113.96,1948499996.0
2007-10-25 19:16:00,113.95,113.95,113.94,113.95,1948499996.0
2007-10-25 19:17:00,113.94,113.96,113.94,113.95,1948499996.0
2007-10-25 19:18:00,113.94,113.94,113.88,113.88,1948499996.0
2007-10-25 19:19:00,113.87,113.9,113.86,113.89,1948499996.0
2007-10-25 19:20:00,113.88,113.89,113.86,113.89,1948499996.0
2007-10-25 19:21:00,113.88,113.88,113.86,113.86,1948499996.0
2007-10-25 19:22:00,113.87,113.88,113.84,113.84,1948499996.0
2007-10-25 19:23:00,113.85,113.85,113.83,113.84,1948499996.0
2007-10-25 19:24:00,113.85,113.85,113.83,113.85,1948499996.0
2007-10-25 19:25:00,113.86,113.89,113.86,113.89,1948499996.0
2007-10-25 19:26:00,113.88,113.89,113.88,113.88,1948499996.0
2007-10-25 19:27:00,113.89,113.89,113.86,113.88,1948499996.0
2007-10-25 19:28:00,113.89,113.93,113.89,113.93,1948499996.0
2007-10-25 19:29:00,113.92,113.93,113.89,113.92,1948499996.0
2007-10-25 19:30:00,113.93,113.96,113.92,113.95,1948499996.0
2007-10-25 19:31:00,113.945,113.97,113.92,113.97,1948499996.0
2007-10-25 19:32:00,113.96,113.97,113.93,113.93,2147200000.0
2007-10-25 19:33:00,113.94,113.95,113.88,113.9,2147200000.0
2007-10-25 19:34:00,113.91,113.93,113.9,113.9,2147200000.0
2007-10-25 19:35:00,113.91,113.94,113.9,113.92,2147200000.0
2007-10-25 19:36:00,113.91,113.94,113.9,113.93,2147200000.0
2007-10-25 19:37:00,113.93,113.93,113.88,113.89,2147200000.0
2007-10-25 19:38:00,113.89,113.91,113.89,113.9,1816300000.0
2007-10-25 19:39:00,113.89,113.89,113.87,113.88,2071100001.0
2007-10-25 19:40:00,113.87,113.87,113.85,113.86,2071100001.0
2007-10-25 19:41:00,113.87,113.91,113.85,113.91,2071100001.0
2007-10-25 19:42:00,113.9,113.9,113.88,113.9,2071100001.0
2007-10-25 19:43:00,113.89,113.91,113.89,113.9,2071100001.0
2007-10-25 19:44:00,113.92,113.93,113.92,113.92,2071100001.0
2007-10-25 19:45:00,113.93,113.93,113.87,113.87,2071100001.0
2007-10-25 19:46:00,113.865,113.905,113.855,113.87,2071100001.0
2007-10-25 19:47:00,113.87,113.93,113.87,113.93,1775300000.0
2007-10-25 19:48:00,113.93,113.95,113.92,113.92,1711200000.0
2007-10-25 19:49:00,113.92,113.92,113.9,113.92,980200001.0
2007-10-25 19:50:00,113.92,113.92,113.895,113.9,1724600013.0
2007-10-25 19:51:00,113.9,113.9,113.85,113.85,1031950000.0
2007-10-25 19:52:00,113.85,113.85,113.84,113.85,888400000.0
2007-10-25 19:53:00,113.845,113.85,113.825,113.83,1385800000.0
2007-10-25 19:54:00,113.82,113.83,113.82,113.83,1355900000.0
2007-10-25 19:55:00,113.825,113.83,113.81,113.825,1355900000.0
2007-10-25 19:56:00,113.84,113.85,113.83,113.83,2099599980.0
2007-10-25 19:58:00,113.82,113.84,113.82,113.84,2099599980.0
2007-10-25 19:59:00,113.83,113.84,113.83,113.84,2099599980.0
2007-10-25 20:00:00,113.83,113.85,113.83,113.84,2099599980.0
2007-10-25 20:01:00,113.85,113.85,113.82,113.83,2099599980.0
2007-10-25 20:02:00,113.82,113.83,113.78,113.78,2099599980.0
2007-10-25 20:03:00,113.78,113.81,113.76,113.775,2099599980.0
2007-10-25 20:04:00,113.76,113.81,113.76,113.81,2047999990.0
2007-10-25 20:05:00,113.815,113.83,113.8,113.815,2047999990.0
2007-10-25 20:06:00,113.815,113.82,113.81,113.81,1273200000.0
2007-10-25 20:07:00,113.81,113.81,113.785,113.8,2031399998.0
2007-10-25 20:08:00,113.8,113.81,113.8,113.8,1786400000.0
2007-10-25 20:09:00,113.79,113.8,113.79,113.79,1786400000.0
2007-10-25 20:10:00,113.8,113.82,113.795,113.82,1786400000.0
2007-10-25 20:11:00,113.82,113.85,113.82,113.83,1174400000.0
2007-10-25 20:12:00,113.845,113.85,113.825,113.83,1174400000.0
2007-10-25 20:13:00,113.83,113.84,113.82,113.84,1184400000.0
2007-10-25 20:14:00,113.845,113.87,113.845,113.87,1184400000.0
2007-10-25 20:15:00,113.85,113.86,113.84,113.84,1848200000.0
2007-10-25 20:16:00,113.85,113.86,113.83,113.84,1848200000.0
2007-10-25 20:17:00,113.84,113.86,113.835,113.85,1564400000.0
2007-10-25 20:18:00,113.85,113.875,113.85,113.865,1036800000.0
2007-10-25 20:19:00,113.865,113.875,113.86,113.87,1065600001.0
2007-10-25 20:20:00,113.87,113.9,113.87,113.875,1717500018.0
2007-10-25 20:22:00,113.87,113.92,113.87,113.92,1604600000.0
2007-10-25 20:23:00,113.92,113.93,113.91,113.93,1754400004.0
2007-10-25 20:24:00,113.945,113.96,113.93,113.95,1754400004.0
2007-10-25 20:25:00,113.95,113.97,113.93,113.96,798600000.0
2007-10-25 20:26:00,113.97,113.97,113.94,113.94,798600000.0
2007-10-25 20:27:00,113.965,113.965,113.89,113.9,798600000.0
2007-10-25 20:28:00,113.9,113.91,113.89,113.9,1421100000.0
2007-10-25 20:29:00,113.9,113.93,113.9,113.93,1889600000.0
2007-10-25 20:30:00,113.92,113.93,113.9,113.9,1948200005.0
2007-10-25 20:31:00,113.92,113.92,113.885,113.89,1948200005.0
2007-10-25 20:32:00,113.86,113.87,113.85,113.85,1639500000.0
2007-10-25 20:33:00,113.84,113.85,113.82,113.83,1639500000.0
2007-10-25 20:34:00,113.86,113.905,113.86,113.9,1639500000.0
2007-10-25 20:35:00,113.87,113.88,113.86,113.87,2039200000.0
2007-10-25 20:36:00,113.89,113.9,113.885,113.89,2039200000.0
2007-10-25 20:37:00,113.86,113.89,113.86,113.88,303200000.0
2007-10-25 20:38:00,113.89,113.92,113.89,113.92,303200000.0
2007-10-25 20:39:00,113.91,113.92,113.89,113.92,303200000.0
2007-10-25 20:40:00,113.94,113.945,113.93,113.94,303200000.0
2007-10-25 20:41:00,113.94,113.95,113.93,113.94,1717200014.0
2007-10-25 20:42:00,113.94,113.95,113.935,113.935,1916199999.0
2007-10-25 20:43:00,113.935,113.94,113.925,113.93,1612599999.0
2007-10-25 20:44:00,113.9,113.9,113.88,113.88,1501600011.0
2007-10-25 20:45:00,113.87,113.93,113.85,113.93,1501600011.0
2007-10-25 20:46:00,113.94,113.95,113.91,113.91,1501600011.0
2007-10-25 20:47:00,113.91,113.91,113.9,113.9,1428100000.0
2007-10-25 20:48:00,113.91,113.91,113.89,113.9,1428100000.0
2007-10-25 20:49:00,113.89,113.91,113.89,113.9,1428100000.0
2007-10-25 20:50:00,113.91,113.91,113.9,113.91,1428100000.0
2007-10-25 20:51:00,113.92,113.96,113.92,113.945,2072299989.0
2007-10-25 20:52:00,113.945,113.98,113.945,113.96,2120799999.0
2007-10-25 20:53:00,113.94,113.94,113.91,113.91,1663400009.0
2007-10-25 20:54:00,113.9,113.93,113.9,113.92,1663400009.0
2007-10-25 20:55:00,113.935,113.96,113.935,113.935,1663400009.0
2007-10-25 20:56:00,113.94,113.95,113.935,113.945,1521700017.0
2007-10-25 20:57:00,113.94,113.99,113.91,113.99,1364500007.0
2007-10-25 20:58:00,114.01,114.1,114.005,114.085,1364500007.0
2007-10-25 20:59:00,114.07,114.07,114.02,114.06,2031699998.0
2007-10-25 21:00:00,114.07,114.08,114.03,114.07,2031699998.0
2007-10-25 21:01:00,114.04,114.05,114.04,114.05,2110800000.0
2007-10-25 21:02:00,114.06,114.06,114.02,114.03,2110800000.0
2007-10-25 21:03:00,114.02,114.02,113.98,113.99,2110800000.0
2007-10-25 21:04:00,113.98,113.98,113.96,113.97,2110800000.0
2007-10-25 21:05:00,113.985,114.0,113.97,113.98,2110800000.0
2007-10-25 21:06:00,113.97,114.0,113.96,113.99,1853200000.0
2007-10-25 21:07:00,114.0,114.0,113.99,114.0,1853200000.0
2007-10-25 21:08:00,113.99,113.99,113.96,113.96,1853200000.0
2007-10-25 21:09:00,113.97,113.97,113.97,113.97,1853200000.0
2007-10-25 21:10:00,113.98,113.98,113.97,113.98,1853200000.0
2007-10-25 21:11:00,113.99,114.0,113.99,114.0,1853200000.0
2007-10-25 21:12:00,113.99,113.99,113.99,113.99,1853200000.0
2007-10-25 21:13:00,114.01,114.01,113.99,114.0,1853200000.0
2007-10-25 21:14:00,114.01,114.01,113.99,113.99,1853200000.0
2007-10-25 21:15:00,114.0,114.0,113.99,113.99,1853200000.0
2007-10-25 21:16:00,114.01,114.01,114.0,114.0,1853200000.0
2007-10-25 21:17:00,114.01,114.01,114.01,114.01,1853200000.0
2007-10-25 21:19:00,114.025,114.05,114.025,114.05,1853200000.0
2007-10-25 21:20:00,114.05,114.06,114.03,114.06,664500000.0
2007-10-25 21:21:00,114.03,114.04,114.03,114.04,1735899990.0
2007-10-25 21:22:00,114.03,114.04,114.02,114.02,1735899990.0
2007-10-25 21:23:00,114.01,114.03,114.0,114.02,1735899990.0
2007-10-25 21:24:00,114.01,114.02,114.01,114.02,1735899990.0
2007-10-25 21:25:00,114.03,114.03,114.02,114.02,1735899990.0
2007-10-25 21:26:00,114.03,114.03,114.03,114.03,1735899990.0
2007-10-25 21:27:00,114.045,114.06,114.035,114.05,1735899990.0
2007-10-25 21:28:00,114.05,114.07,114.045,114.06,1546499999.0
2007-10-25 21:29:00,114.03,114.03,114.02,114.03,609000000.0
2007-10-25 21:30:00,114.05,114.055,114.045,114.045,609000000.0
2007-10-25 21:31:00,114.045,114.05,114.01,114.01,1095200000.0
2007-10-25 21:32:00,114.01,114.02,114.005,114.015,943800000.0
2007-10-25 21:33:00,114.015,114.025,114.015,114.025,353500000.0
2007-10-25 21:34:00,114.025,114.025,114.015,114.025,243200000.0
2007-10-25 21:35:00,114.025,114.025,114.02,114.02,1131200000.0
2007-10-25 21:36:00,114.02,114.03,114.015,114.03,1144400000.0
2007-10-25 21:37:00,114.03,114.04,114.02,114.025,1052300000.0
2007-10-25 21:38:00,114.025,114.03,114.025,114.03,345700000.0
2007-10-25 21:39:00,114.03,114.03,114.03,114.03,1036000000.0
2007-10-25 21:40:00,114.03,114.07,114.025,114.07,1381000004.0
2007-10-25 21:41:00,114.07,114.07,114.025,114.035,1254000000.0
2007-10-25 21:42:00,114.035,114.07,114.03,114.05,1756600005.0
2007-10-25 21:43:00,114.02,114.04,114.02,114.04,1512200000.0
2007-10-25 21:44:00,114.03,114.04,114.02,114.03,1512200000.0
2007-10-25 21:45:00,114.02,114.03,114.02,114.02,1512200000.0
2007-10-25 21:46:00,114.01,114.02,114.01,114.02,1512200000.0
2007-10-25 21:47:00,114.03,114.03,114.01,114.01,1512200000.0
2007-10-25 21:48:00,114.03,114.03,114.01,114.01,1512200000.0
2007-10-25 21:49:00,114.04,114.05,114.03,114.03,1512200000.0
2007-10-25 21:50:00,114.03,114.05,114.03,114.04,1858400000.0
2007-10-25 21:51:00,114.04,114.04,114.025,114.025,1683500000.0
2007-10-25 21:52:00,114.02,114.03,114.02,114.02,2116000000.0
2007-10-25 21:53:00,114.03,114.03,114.02,114.03,2116000000.0
2007-10-25 21:57:00,114.04,114.04,114.025,114.03,2116000000.0
2007-10-25 21:58:00,114.03,114.03,114.01,114.03,2030400000.0
2007-10-25 21:59:00,114.0,114.02,114.0,114.01,1659500000.0
2007-10-25 22:00:00,114.0,114.01,113.99,113.99,1659500000.0
2007-10-25 22:02:00,114.0,114.01,113.99,113.99,1659500000.0
2007-10-25 22:03:00,114.015,114.02,114.0,114.0,1659500000.0
2007-10-25 22:04:00,113.99,114.0,113.99,114.0,1371900000.0
2007-10-25 22:05:00,114.02,114.02,114.01,114.01,1371900000.0
2007-10-25 22:06:00,113.98,113.99,113.98,113.99,2027200000.0
2007-10-25 22:07:00,114.0,114.01,113.99,113.99,2027200000.0
2007-10-25 22:10:00,114.01,114.02,114.0,114.0,2027200000.0
2007-10-25 22:11:00,114.01,114.06,114.01,114.06,2027200000.0
2007-10-25 22:12:00,114.05,114.07,114.02,114.03,2027200000.0
2007-10-25 22:13:00,114.04,114.07,114.03,114.06,2027200000.0
2007-10-25 22:14:00,114.08,114.1,114.075,114.1,2027200000.0
2007-10-25 22:15:00,114.1,114.125,114.095,114.12,1833899997.0
2007-10-25 22:16:00,114.12,114.13,114.095,114.12,1888800000.0
2007-10-25 22:17:00,114.08,114.1,114.08,114.1,1556600000.0
2007-10-25 22:18:00,114.11,114.11,114.1,114.1,1556600000.0
2007-10-25 22:19:00,114.09,114.1,114.09,114.1,1556600000.0
2007-10-25 22:20:00,114.12,114.14,114.115,114.115,1556600000.0
2007-10-25 22:21:00,114.12,114.13,114.115,114.115,1605199989.0
2007-10-25 22:22:00,114.115,114.15,114.105,114.13,2072000001.0
2007-10-25 22:23:00,114.13,114.14,114.115,114.13,1203600000.0
2007-10-25 22:24:00,114.13,114.18,114.125,114.18,1461200000.0
2007-10-25 22:25:00,114.14,114.14,114.09,114.13,1897100000.0
2007-10-25 22:26:00,114.12,114.12,114.12,114.12,1897100000.0
2007-10-25 22:27:00,114.11,114.13,114.1,114.12,1897100000.0
2007-10-25 22:28:00,114.11,114.11,114.1,114.11,1897100000.0
2007-10-25 22:29:00,114.1,114.11,114.09,114.1,1897100000.0
2007-10-25 22:30:00,114.13,114.13,114.125,114.125,1897100000.0
2007-10-25 22:31:00,114.11,114.12,114.1,114.12,1985200001.0
2007-10-25 22:32:00,114.14,114.14,114.115,114.115,1985200001.0
2007-10-25 22:33:00,114.115,114.12,114.08,114.115,1315300000.0
2007-10-25 22:34:00,114.115,114.115,114.1,114.11,1275699992.0
2007-10-25 22:35:00,114.07,114.08,114.07,114.08,875000000.0
2007-10-25 22:36:00,114.095,114.11,114.095,114.105,875000000.0
2007-10-25 22:37:00,114.105,114.105,114.1,114.1,1743200000.0
2007-10-25 22:38:00,114.09,114.09,114.08,114.08,1949100000.0
2007-10-25 22:40:00,114.09,114.09,114.07,114.09,1949100000.0
2007-10-25 22:41:00,114.1,114.12,114.09,114.1,1949100000.0
2007-10-25 22:42:00,114.09,114.09,114.09,114.09,1949100000.0
2007-10-25 22:43:00,114.11,114.13,114.11,114.125,1949100000.0
2007-10-25 22:44:00,114.125,114.125,114.11,114.12,709300000.0
2007-10-25 22:45:00,114.12,114.13,114.11,114.12,1796400000.0
2007-10-25 22:46:00,114.11,114.11,114.11,114.11,1051200000.0
2007-10-25 22:47:00,114.13,114.13,114.11,114.11,1051200000.0
2007-10-25 22:48:00,114.12,114.12,114.11,114.11,1051200000.0
2007-10-25 22:49:00,114.1,114.11,114.1,114.11,1051200000.0
2007-10-25 22:50:00,114.12,114.12,114.12,114.12,1051200000.0
2007-10-25 22:51:00,114.11,114.12,114.11,114.12,1051200000.0
2007-10-25 22:52:00,114.11,114.13,114.11,114.13,1051200000.0
2007-10-25 22:53:00,114.14,114.14,114.12,114.12,1051200000.0
2007-10-25 22:54:00,114.13,114.13,114.13,114.13,1051200000.0
2007-10-25 22:55:00,114.14,114.14,114.13,114.13,1051200000.0
2007-10-25 22:56:00,114.15,114.16,114.15,114.16,1051200000.0
2007-10-25 22:57:00,114.16,114.17,114.16,114.17,1463200000.0
2007-10-25 22:58:00,114.17,114.18,114.155,114.18,1643299980.0
2007-10-25 22:59:00,114.18,114.18,114.165,114.17,1286900000.0
2007-10-25 23:00:00,114.16,114.19,114.13,114.19,1741900000.0
2007-10-25 23:01:00,114.19,114.19,114.125,114.16,2137900000.0
2007-10-25 23:02:00,114.15,114.16,114.14,114.16,1220300000.0
2007-10-25 23:03:00,114.16,114.17,114.15,114.16,1220300000.0
2007-10-25 23:04:00,114.16,114.17,114.16,114.17,1212000000.0
2007-10-25 23:05:00,114.17,114.17,114.155,114.155,1303300000.0
2007-10-25 23:06:00,114.145,114.17,114.145,114.15,1764799996.0
2007-10-25 23:07:00,114.15,114.17,114.135,114.17,1946800016.0
2007-10-25 23:08:00,114.17,114.17,114.155,114.16,1776800000.0
2007-10-25 23:09:00,114.16,114.18,114.16,114.18,1119200000.0
2007-10-25 23:10:00,114.17,114.18,114.17,114.18,2134300000.0
2007-10-25 23:11:00,114.175,114.185,114.175,114.185,2134300000.0
2007-10-25 23:13:00,114.19,114.19,114.19,114.19,1304500000.0
2007-10-25 23:14:00,114.19,114.23,114.185,114.21,1304500000.0
2007-10-25 23:15:00,114.21,114.23,114.21,114.22,1077600000.0
2007-10-25 23:16:00,114.22,114.23,114.21,114.22,1067200000.0
2007-10-25 23:18:00,114.22,114.22,114.195,114.21,2108599954.0
2007-10-25 23:19:00,114.19,114.19,114.17,114.19,1112000000.0
2007-10-25 23:20:00,114.21,114.22,114.21,114.21,1112000000.0
2007-10-25 23:21:00,114.21,114.21,114.19,114.2,1129600000.0
2007-10-25 23:22:00,114.2,114.2,114.175,114.185,523300005.0
2007-10-25 23:23:00,114.185,114.2,114.175,114.18,1028800000.0
2007-10-25 23:24:00,114.18,114.19,114.165,114.165,2039399979.0
2007-10-25 23:25:00,114.165,114.2,114.165,114.2,772099997.0
2007-10-25 23:26:00,114.2,114.2,114.185,114.195,865400000.0
2007-10-25 23:27:00,114.195,114.195,114.145,114.195,612200000.0
2007-10-25 23:28:00,114.195,114.2,114.18,114.18,928000000.0
2007-10-25 23:29:00,114.18,114.2,114.15,114.15,1167700000.0
2007-10-25 23:30:00,114.15,114.2,114.15,114.18,1656900000.0
2007-10-25 23:31:00,114.18,114.18,114.17,114.175,1609900000.0
2007-10-25 23:32:00,114.175,114.19,114.17,114.185,1758100000.0
2007-10-25 23:33:00,114.185,114.19,114.18,114.19,1205900000.0
2007-10-25 23:34:00,114.19,114.195,114.185,114.19,560800000.0
2007-10-25 23:35:00,114.19,114.22,114.185,114.22,1404800000.0
2007-10-25 23:36:00,114.2,114.21,114.19,114.2,1232000000.0
2007-10-25 23:37:00,114.22,114.22,114.21,114.21,1232000000.0
2007-10-25 23:38:00,114.19,114.19,114.19,114.19,1232000000.0
2007-10-25 23:39:00,114.21,114.21,114.185,114.19,1232000000.0
2007-10-25 23:41:00,114.17,114.17,114.17,114.17,1697600000.0
2007-10-25 23:42:00,114.19,114.19,114.18,114.18,1697600000.0
2007-10-25 23:43:00,114.19,114.19,114.17,114.17,1697600000.0
2007-10-25 23:44:00,114.19,114.19,114.18,114.18,1697600000.0
2007-10-25 23:45:00,114.19,114.19,114.18,114.18,1697600000.0
2007-10-25 23:47:00,114.17,114.18,114.17,114.18,1697600000.0
2007-10-25 23:48:00,114.18,114.18,114.145,114.145,1697600000.0
2007-10-25 23:49:00,114.15,114.18,114.145,114.16,1379199978.0
2007-10-25 23:50:00,114.17,114.17,114.17,114.17,1319900000.0
2007-10-25 23:51:00,114.17,114.18,114.15,114.16,1319900000.0
2007-10-25 23:52:00,114.16,114.17,114.155,114.155,1173600000.0
2007-10-25 23:53:00,114.155,114.185,114.155,114.165,1762900000.0
2007-10-25 23:54:00,114.17,114.17,114.14,114.17,1489300000.0
2007-10-25 23:55:00,114.17,114.17,114.155,114.17,1636000000.0
2007-10-25 23:56:00,114.17,114.17,114.155,114.16,1553200000.0
2007-10-25 23:57:00,114.16,114.18,114.155,114.18,1367200000.0
2007-10-25 23:58:00,114.18,114.18,114.165,114.18,1367200000.0
2007-10-26 00:00:00,114.18,114.2,114.165,114.2,1286400000.0
2007-10-26 00:01:00,114.2,114.21,114.175,114.2,1488000000.0
2007-10-26 00:02:00,114.2,114.2,114.175,114.195,1881099986.0
2007-10-26 00:03:00,114.2,114.21,114.195,114.21,1882199945.0
2007-10-26 00:04:00,114.21,114.21,114.21,114.21,1048000000.0
2007-10-26 00:05:00,114.21,114.21,114.195,114.2,1125600000.0
2007-10-26 00:06:00,114.2,114.21,114.185,114.21,2067200000.0
2007-10-26 00:07:00,114.21,114.21,114.185,114.185,1813600000.0
2007-10-26 00:08:00,114.17,114.18,114.155,114.18,2031099995.0
2007-10-26 00:09:00,114.16,114.16,114.11,114.11,1446199972.0
2007-10-26 00:10:00,114.12,114.12,114.09,114.1,1446199972.0
2007-10-26 00:11:00,114.11,114.12,114.1,114.12,1446199972.0
2007-10-26 00:12:00,114.12,114.13,114.11,114.115,1968899999.0
2007-10-26 00:13:00,114.12,114.13,114.12,114.12,1383799999.0
2007-10-26 00:14:00,114.13,114.175,114.13,114.175,1383799999.0
2007-10-26 00:15:00,114.175,114.175,114.155,114.16,887200000.0
2007-10-26 00:16:00,114.16,114.16,114.15,114.15,948000000.0
2007-10-26 00:17:00,114.15,114.17,114.145,114.15,1622599968.0
2007-10-26 00:18:00,114.15,114.16,114.14,114.14,1638199981.0
2007-10-26 00:19:00,114.14,114.14,114.11,114.11,1717699999.0
2007-10-26 00:20:00,114.11,114.12,114.11,114.12,1103099999.0
2007-10-26 00:21:00,114.12,114.13,114.105,114.12,1983100000.0
2007-10-26 00:22:00,114.12,114.13,114.12,114.13,1108000000.0
2007-10-26 00:23:00,114.13,114.13,114.115,114.115,1599799978.0
2007-10-26 00:24:00,114.115,114.13,114.115,114.115,1987499987.0
2007-10-26 00:25:00,114.115,114.13,114.11,114.13,1184299998.0
2007-10-26 00:26:00,114.13,114.13,114.11,114.13,1679599994.0
2007-10-26 00:27:00,114.12,114.13,114.12,114.13,1550400000.0
2007-10-26 00:28:00,114.12,114.12,114.11,114.11,1550400000.0
2007-10-26 00:29:00,114.11,114.12,114.11,114.115,1235100000.0
2007-10-26 00:30:00,114.115,114.13,114.11,114.13,1276199999.0
2007-10-26 00:31:00,114.13,114.13,114.115,114.12,1121600000.0
2007-10-26 00:32:00,114.12,114.12,114.115,114.115,1137500000.0
2007-10-26 00:33:00,114.115,114.13,114.11,114.115,1023700000.0
2007-10-26 00:34:00,114.115,114.12,114.105,114.11,680800000.0
2007-10-26 00:35:00,114.11,114.12,114.095,114.095,1178400000.0
2007-10-26 00:36:00,114.095,114.12,114.095,114.12,1524000000.0
2007-10-26 00:37:00,114.12,114.13,114.11,114.13,955200000.0
2007-10-26 00:38:00,114.13,114.14,114.13,114.13,1112000000.0
2007-10-26 00:39:00,114.13,114.13,114.125,114.125,1222400000.0
2007-10-26 00:40:00,114.125,114.14,114.125,114.14,1132500000.0
2007-10-26 00:41:00,114.14,114.15,114.135,114.15,1068000000.0
2007-10-26 00:42:00,114.15,114.15,114.13,114.14,1092000000.0
2007-10-26 00:43:00,114.12,114.13,114.12,114.13,1381599999.0
2007-10-26 00:44:00,114.15,114.15,114.13,114.13,1381599999.0
2007-10-26 00:45:00,114.13,114.16,114.125,114.135,1219599999.0
2007-10-26 00:46:00,114.13,114.145,114.125,114.135,1135000000.0
2007-10-26 00:48:00,114.14,114.15,114.13,114.13,1465600000.0
2007-10-26 00:49:00,114.13,114.16,114.13,114.15,614400000.0
2007-10-26 00:50:00,114.15,114.17,114.15,114.16,1229600000.0
2007-10-26 00:51:00,114.16,114.16,114.01,114.09,1780999998.0
2007-10-26 00:52:00,114.09,114.125,114.09,114.1,1809999968.0
2007-10-26 00:53:00,114.1,114.1,114.085,114.09,1295900000.0
2007-10-26 00:54:00,114.09,114.09,114.05,114.08,1497500001.0
2007-10-26 00:55:00,114.08,114.08,114.045,114.05,1532000000.0
2007-10-26 00:56:00,114.05,114.08,114.05,114.06,1605400000.0
2007-10-26 00:57:00,114.06,114.06,114.045,114.06,1871200000.0
2007-10-26 00:58:00,114.06,114.06,114.05,114.05,1136000000.0
2007-10-26 00:59:00,114.05,114.05,113.995,113.995,1718699966.0
2007-10-26 01:00:00,113.995,114.02,113.94,114.02,2018499997.0
2007-10-26 01:01:00,114.0,114.0,113.97,113.97,1894400000.0
2007-10-26 01:02:00,113.98,114.02,113.98,114.01,1894400000.0
2007-10-26 01:03:00,114.0,114.0,114.0,114.0,1894400000.0
2007-10-26 01:04:00,114.01,114.02,114.005,114.01,1894400000.0
2007-10-26 01:05:00,113.99,113.99,113.91,113.91,2054100000.0
2007-10-26 01:06:00,113.92,113.96,113.9,113.95,2054100000.0
2007-10-26 01:07:00,113.96,113.96,113.96,113.96,2054100000.0
2007-10-26 01:08:00,113.97,114.01,113.97,113.97,2054100000.0
2007-10-26 01:09:00,113.99,113.99,113.98,113.98,2054100000.0
2007-10-26 01:10:00,113.99,113.99,113.98,113.99,2054100000.0
2007-10-26 01:11:00,113.98,114.0,113.98,114.0,2054100000.0
2007-10-26 01:12:00,113.99,114.0,113.99,114.0,2054100000.0
2007-10-26 01:13:00,114.01,114.01,113.985,114.0,2054100000.0
2007-10-26 01:14:00,114.005,114.01,114.0,114.01,1447200000.0
2007-10-26 01:15:00,114.01,114.02,114.0,114.02,1274600000.0
2007-10-26 01:16:00,113.99,113.99,113.99,113.99,2093700000.0
2007-10-26 01:17:00,114.0,114.0,113.96,113.96,2093700000.0
2007-10-26 01:18:00,113.98,113.98,113.98,113.98,2093700000.0
2007-10-26 01:19:00,113.97,113.97,113.95,113.96,2093700000.0
2007-10-26 01:20:00,113.97,113.97,113.95,113.95,2093700000.0
2007-10-26 01:21:00,113.94,113.95,113.94,113.94,2093700000.0
2007-10-26 01:22:00,113.95,113.97,113.95,113.97,2093700000.0
2007-10-26 01:23:00,113.975,113.98,113.975,113.98,2093700000.0
2007-10-26 01:24:00,113.98,113.99,113.97,113.98,1558500000.0
2007-10-26 01:25:00,113.98,113.98,113.96,113.97,1813600000.0
2007-10-26 01:26:00,113.98,113.98,113.975,113.98,1813600000.0
2007-10-26 01:27:00,113.98,113.98,113.96,113.97,1634700000.0
2007-10-26 01:28:00,113.97,113.98,113.97,113.97,1674400000.0
2007-10-26 01:29:00,113.97,113.97,113.935,113.955,1494600000.0
2007-10-26 01:30:00,113.95,113.98,113.94,113.98,1395199998.0
2007-10-26 01:31:00,113.98,113.99,113.94,113.94,1415600000.0
2007-10-26 01:32:00,113.945,113.955,113.935,113.955,1186200006.0
2007-10-26 01:33:00,113.955,113.96,113.945,113.96,1652899999.0
2007-10-26 01:34:00,113.96,114.0,113.95,114.0,1853400000.0
2007-10-26 01:35:00,114.005,114.02,114.005,114.015,1853400000.0
2007-10-26 01:36:00,114.02,114.02,114.0,114.01,1615400000.0
2007-10-26 01:37:00,114.02,114.04,114.01,114.03,1615400000.0
2007-10-26 01:38:00,114.025,114.03,114.02,114.03,1909800043.0
2007-10-26 01:39:00,114.03,114.06,114.02,114.02,1277800000.0
2007-10-26 01:40:00,114.0,114.01,114.0,114.01,1546399985.0
2007-10-26 01:41:00,114.03,114.03,114.03,114.03,1546399985.0
2007-10-26 01:42:00,114.015,114.025,114.005,114.025,1546399985.0
2007-10-26 01:43:00,114.025,114.025,114.015,114.02,1921200042.0
2007-10-26 01:44:00,114.02,114.03,114.015,114.03,1366600000.0
2007-10-26 01:45:00,114.03,114.09,114.025,114.035,1282099997.0
2007-10-26 01:46:00,114.03,114.08,114.02,114.06,1772800000.0
2007-10-26 01:47:00,114.05,114.06,114.05,114.05,1772800000.0
2007-10-26 01:48:00,114.06,114.06,114.04,114.05,1772800000.0
2007-10-26 01:49:00,114.07,114.07,114.06,114.06,1772800000.0
2007-10-26 01:50:00,114.07,114.14,114.07,114.09,1772800000.0
2007-10-26 01:51:00,114.09,114.12,114.09,114.11,2091200000.0
2007-10-26 01:52:00,114.11,114.13,114.09,114.09,1782400000.0
2007-10-26 01:53:00,114.09,114.09,114.09,114.09,1827200000.0
2007-10-26 01:54:00,114.1,114.1,114.075,114.075,1827200000.0
2007-10-26 01:55:00,114.06,114.07,114.03,114.05,1982400000.0
2007-10-26 01:57:00,114.07,114.07,114.06,114.06,1982400000.0
2007-10-26 01:58:00,114.05,114.09,114.05,114.07,1982400000.0
2007-10-26 01:59:00,114.07,114.09,114.07,114.09,1982400000.0
2007-10-26 02:00:00,114.09,114.11,114.09,114.09,2060000000.0
2007-10-26 02:01:00,114.09,114.105,114.075,114.09,1896599999.0
2007-10-26 02:02:00,114.09,114.12,114.08,114.11,1771399990.0
2007-10-26 02:03:00,114.11,114.11,114.09,114.11,1529600000.0
2007-10-26 02:04:00,114.1,114.12,114.09,114.09,1529600000.0
2007-10-26 02:05:00,114.1,114.11,114.08,114.1,1529600000.0
2007-10-26 02:07:00,114.09,114.09,114.08,114.09,1529600000.0
2007-10-26 02:08:00,114.08,114.1,114.08,114.1,1529600000.0
2007-10-26 02:09:00,114.11,114.12,114.1,114.11,1529600000.0
2007-10-26 02:10:00,114.125,114.125,114.11,114.115,1529600000.0
2007-10-26 02:11:00,114.11,114.12,114.11,114.11,1988499997.0
2007-10-26 02:12:00,114.12,114.12,114.1,114.11,1988499997.0
2007-10-26 02:13:00,114.115,114.12,114.1,114.1,1988499997.0
2007-10-26 02:14:00,114.1,114.1,114.085,114.095,1829500000.0
2007-10-26 02:15:00,114.08,114.08,114.07,114.08,1746000000.0
2007-10-26 02:16:00,114.1,114.1,114.09,114.09,1746000000.0
2007-10-26 02:18:00,114.09,114.09,114.07,114.07,1746000000.0
2007-10-26 02:19:00,114.05,114.05,114.03,114.04,2128800000.0
2007-10-26 02:20:00,114.03,114.04,114.03,114.04,2128800000.0
2007-10-26 02:21:00,114.05,114.06,114.05,114.06,2128800000.0
2007-10-26 02:22:00,114.07,114.08,114.065,114.07,2128800000.0
2007-10-26 02:24:00,114.06,114.07,114.06,114.07,1676400000.0
2007-10-26 02:25:00,114.06,114.06,114.04,114.04,1676400000.0
2007-10-26 02:26:00,114.05,114.05,114.04,114.04,1676400000.0
2007-10-26 02:27:00,114.05,114.05,114.035,114.04,1676400000.0
2007-10-26 02:29:00,114.05,114.05,114.02,114.04,1908000001.0
2007-10-26 02:30:00,114.05,114.09,114.05,114.09,1908000001.0
2007-10-26 02:31:00,114.09,114.09,114.08,114.08,1812000000.0
2007-10-26 02:32:00,114.08,114.105,114.08,114.085,1236800000.0
2007-10-26 02:33:00,114.085,114.085,114.045,114.05,1456000004.0
2007-10-26 02:34:00,114.05,114.07,114.04,114.06,2069200000.0
2007-10-26 02:35:00,114.06,114.06,114.04,114.04,1772000000.0
2007-10-26 02:36:00,114.03,114.04,114.03,114.04,1772000000.0
2007-10-26 02:38:00,114.06,114.08,114.05,114.06,1772000000.0
2007-10-26 02:39:00,114.05,114.06,114.05,114.06,1772000000.0
2007-10-26 02:40:00,114.05,114.05,114.03,114.04,1772000000.0
2007-10-26 02:41:00,114.03,114.07,114.03,114.07,1772000000.0
2007-10-26 02:43:00,114.1,114.13,114.1,114.12,1772000000.0
2007-10-26 02:44:00,114.12,114.12,114.11,114.11,1364800000.0
2007-10-26 02:45:00,114.12,114.16,114.11,114.16,1364800000.0
2007-10-26 02:46:00,114.17,114.17,114.14,114.16,1364800000.0
2007-10-26 02:47:00,114.15,114.16,114.14,114.15,1364800000.0
2007-10-26 02:48:00,114.16,114.18,114.16,114.17,1364800000.0
2007-10-26 02:49:00,114.17,114.17,114.155,114.165,1506499999.0
2007-10-26 02:50:00,114.15,114.18,114.15,114.17,1823999995.0
2007-10-26 02:51:00,114.18,114.19,114.16,114.165,1823999995.0
2007-10-26 02:52:00,114.165,114.165,114.135,114.135,1406279998.0
2007-10-26 02:53:00,114.14,114.16,114.12,114.16,1853399999.0
2007-10-26 02:54:00,114.15,114.17,114.15,114.16,1853399999.0
2007-10-26 02:55:00,114.17,114.17,114.15,114.16,1853399999.0
2007-10-26 02:56:00,114.15,114.17,114.15,114.17,1853399999.0
2007-10-26 02:57:00,114.18,114.215,114.17,114.18,1853399999.0
2007-10-26 02:58:00,114.175,114.22,114.165,114.22,2030799977.0
2007-10-26 02:59:00,114.22,114.25,114.215,114.215,1851799995.0
2007-10-26 03:00:00,114.2,114.2,114.17,114.18,1353000000.0
2007-10-26 03:01:00,114.19,114.19,114.17,114.18,1353000000.0
2007-10-26 03:02:00,114.185,114.19,114.18,114.18,1353000000.0
2007-10-26 03:03:00,114.18,114.19,114.17,114.185,1962000000.0
2007-10-26 03:04:00,114.18,114.19,114.18,114.18,1643200000.0
2007-10-26 03:05:00,114.18,114.19,114.18,114.19,1482400001.0
2007-10-26 03:06:00,114.19,114.23,114.19,114.21,1779200000.0
2007-10-26 03:07:00,114.21,114.22,114.2,114.21,1462400000.0
2007-10-26 03:08:00,114.21,114.21,114.19,114.2,2059300000.0
2007-10-26 03:09:00,114.2,114.2,114.19,114.19,1712800000.0
2007-10-26 03:10:00,114.2,114.21,114.19,114.19,1712800000.0
2007-10-26 03:11:00,114.19,114.2,114.19,114.2,1326400000.0
2007-10-26 03:12:00,114.2,114.2,114.175,114.18,1713700002.0
2007-10-26 03:13:00,114.18,114.185,114.155,114.17,1864400000.0
2007-10-26 03:14:00,114.17,114.17,114.15,114.16,1482800000.0
2007-10-26 03:15:00,114.16,114.16,114.13,114.135,1465600000.0
2007-10-26 03:16:00,114.13,114.14,114.12,114.14,2098400000.0
2007-10-26 03:17:00,114.14,114.14,114.13,114.14,2092800000.0
2007-10-26 03:18:00,114.14,114.14,114.125,114.125,1977199992.0
2007-10-26 03:19:00,114.13,114.15,114.125,114.14,1810800003.0
2007-10-26 03:20:00,114.12,114.13,114.12,114.12,1473600000.0
2007-10-26 03:21:00,114.13,114.2,114.13,114.195,1473600000.0
2007-10-26 03:22:00,114.19,114.19,114.17,114.17,1644000000.0
2007-10-26 03:23:00,114.17,114.17,114.15,114.16,1670900003.0
2007-10-26 03:24:00,114.155,114.17,114.155,114.17,1466500000.0
2007-10-26 03:25:00,114.17,114.17,114.155,114.17,2100200000.0
2007-10-26 03:26:00,114.17,114.17,114.165,114.17,1597600000.0
2007-10-26 03:27:00,114.17,114.17,114.165,114.165,1914400000.0
2007-10-26 03:28:00,114.165,114.17,114.16,114.16,2064400000.0
2007-10-26 03:29:00,114.17,114.17,114.15,114.15,2038100001.0
2007-10-26 03:31:00,114.14,114.17,114.14,114.16,2038100001.0
2007-10-26 03:32:00,114.15,114.16,114.15,114.15,2038100001.0
2007-10-26 03:33:00,114.16,114.17,114.15,114.15,2038100001.0
2007-10-26 03:34:00,114.16,114.2,114.16,114.2,2038100001.0
2007-10-26 03:35:00,114.2,114.22,114.175,114.2,2017299998.0
2007-10-26 03:36:00,114.2,114.21,114.19,114.195,2027200000.0
2007-10-26 03:37:00,114.2,114.2,114.185,114.19,2065900000.0
2007-10-26 03:38:00,114.19,114.2,114.185,114.2,1734800000.0
2007-10-26 03:39:00,114.2,114.2,114.18,114.18,2075400014.0
2007-10-26 03:40:00,114.185,114.19,114.165,114.175,2075400014.0
2007-10-26 03:41:00,114.18,114.18,114.16,114.17,2122000000.0
2007-10-26 03:42:00,114.18,114.18,114.165,114.165,2122000000.0
2007-10-26 03:43:00,114.16,114.18,114.16,114.17,1607200000.0
2007-10-26 03:44:00,114.17,114.17,114.165,114.165,1366800000.0
2007-10-26 03:45:00,114.165,114.18,114.16,114.18,1615199998.0
2007-10-26 03:46:00,114.18,114.19,114.17,114.185,1698000000.0
2007-10-26 03:47:00,114.17,114.17,114.16,114.17,2050700000.0
2007-10-26 03:48:00,114.18,114.185,114.175,114.185,2050700000.0
2007-10-26 03:49:00,114.185,114.19,114.18,114.185,1325599978.0
2007-10-26 03:50:00,114.19,114.23,114.185,114.2,1532699998.0
2007-10-26 03:51:00,114.2,114.22,114.2,114.22,1517600000.0
2007-10-26 03:52:00,114.215,114.23,114.205,114.22,1429100000.0
2007-10-26 03:53:00,114.2,114.23,114.2,114.22,2080000000.0
2007-10-26 03:54:00,114.23,114.23,114.21,114.21,2080000000.0
2007-10-26 03:55:00,114.22,114.25,114.22,114.25,2080000000.0
2007-10-26 03:56:00,114.25,114.27,114.24,114.27,2133800000.0
2007-10-26 03:57:00,114.26,114.26,114.23,114.24,2133800000.0
2007-10-26 03:58:00,114.25,114.26,114.24,114.25,2133800000.0
2007-10-26 03:59:00,114.26,114.27,114.25,114.25,2133800000.0
2007-10-26 04:00:00,114.24,114.24,114.2,114.22,2133800000.0
2007-10-26 04:01:00,114.21,114.23,114.21,114.23,2133800000.0
2007-10-26 04:02:00,114.22,114.23,114.21,114.22,2133800000.0
2007-10-26 04:03:00,114.23,114.24,114.22,114.24,2133800000.0
2007-10-26 04:04:00,114.245,114.27,114.24,114.265,2133800000.0
2007-10-26 04:05:00,114.25,114.25,114.24,114.24,1872600000.0
2007-10-26 04:06:00,114.23,114.24,114.23,114.24,1872600000.0
2007-10-26 04:07:00,114.23,114.24,114.23,114.24,1872600000.0
2007-10-26 04:08:00,114.24,114.24,114.2,114.2,1872600000.0
2007-10-26 04:09:00,114.18,114.2,114.18,114.19,1905600000.0
2007-10-26 04:10:00,114.2,114.21,114.2,114.2,1905600000.0
2007-10-26 04:11:00,114.215,114.22,114.21,114.22,1905600000.0
2007-10-26 04:12:00,114.22,114.23,114.22,114.23,1599900000.0
2007-10-26 04:13:00,114.23,114.23,114.22,114.22,1831400000.0
2007-10-26 04:14:00,114.23,114.24,114.225,114.235,1831400000.0
2007-10-26 04:15:00,114.235,114.25,114.23,114.24,1669600000.0
2007-10-26 04:16:00,114.24,114.25,114.24,114.24,1909600000.0
2007-10-26 04:17:00,114.24,114.25,114.235,114.245,2031800000.0
2007-10-26 04:18:00,114.23,114.25,114.23,114.25,1688800000.0
2007-10-26 04:19:00,114.24,114.24,114.24,114.24,1688800000.0
2007-10-26 04:20:00,114.25,114.25,114.24,114.245,1688800000.0
2007-10-26 04:21:00,114.25,114.26,114.245,114.255,2061200011.0
2007-10-26 04:22:00,114.255,114.27,114.25,114.26,1976800000.0
2007-10-26 04:23:00,114.26,114.26,114.25,114.26,2021100013.0
2007-10-26 04:24:00,114.27,114.27,114.26,114.26,2021100013.0
2007-10-26 04:25:00,114.25,114.27,114.25,114.27,2021100013.0
2007-10-26 04:26:00,114.29,114.3,114.27,114.28,2021100013.0
2007-10-26 04:27:00,114.29,114.29,114.275,114.29,2021100013.0
2007-10-26 04:28:00,114.29,114.29,114.28,114.28,1879200000.0
2007-10-26 04:29:00,114.3,114.3,114.28,114.28,1541600000.0
2007-10-26 04:30:00,114.28,114.295,114.28,114.285,1541600000.0
2007-10-26 04:31:00,114.28,114.32,114.28,114.31,1987200000.0
2007-10-26 04:32:00,114.32,114.33,114.305,114.32,1987200000.0
2007-10-26 04:33:00,114.32,114.32,114.3,114.31,1588400000.0
2007-10-26 04:34:00,114.31,114.32,114.31,114.32,2128800000.0
2007-10-26 04:35:00,114.31,114.35,114.31,114.34,2128800000.0
2007-10-26 04:36:00,114.33,114.34,114.3,114.3,2128800000.0
2007-10-26 04:37:00,114.29,114.31,114.29,114.31,2128800000.0
2007-10-26 04:38:00,114.32,114.34,114.31,114.34,2128800000.0
2007-10-26 04:39:00,114.34,114.35,114.34,114.345,1978400000.0
2007-10-26 04:40:00,114.34,114.36,114.33,114.34,1951900001.0
2007-10-26 04:41:00,114.35,114.36,114.345,114.36,1951900001.0
2007-10-26 04:42:00,114.36,114.36,114.345,114.345,1864600000.0
2007-10-26 04:43:00,114.345,114.39,114.345,114.39,1499100000.0
2007-10-26 04:44:00,114.4,114.4,114.37,114.37,1925600000.0
2007-10-26 04:45:00,114.38,114.38,114.345,114.35,1496600000.0
2007-10-26 04:46:00,114.35,114.35,114.315,114.33,1351200000.0
2007-10-26 04:47:00,114.33,114.35,114.33,114.33,1702400000.0
2007-10-26 04:48:00,114.33,114.33,114.32,114.32,1547200000.0
2007-10-26 04:49:00,114.33,114.34,114.32,114.33,1547200000.0
2007-10-26 04:50:00,114.33,114.34,114.305,114.32,1790099984.0
2007-10-26 04:51:00,114.32,114.33,114.315,114.315,1876399999.0
2007-10-26 04:52:00,114.315,114.32,114.315,114.315,1996400000.0
2007-10-26 04:53:00,114.315,114.32,114.305,114.31,1440000000.0
2007-10-26 04:54:00,114.31,114.31,114.3,114.3,1809600000.0
2007-10-26 04:55:00,114.3,114.3,114.27,114.29,1764799999.0
2007-10-26 04:56:00,114.29,114.29,114.28,114.28,1985500000.0
2007-10-26 04:57:00,114.28,114.305,114.28,114.29,1568800000.0
2007-10-26 04:58:00,114.29,114.3,114.28,114.29,1795400000.0
2007-10-26 04:59:00,114.29,114.3,114.29,114.29,2108800000.0
2007-10-26 05:00:00,114.29,114.3,114.28,114.285,1863200000.0
2007-10-26 05:01:00,114.28,114.28,114.265,114.265,1024300000.0
2007-10-26 05:02:00,114.265,114.28,114.265,114.28,1038800000.0
2007-10-26 05:03:00,114.28,114.3,114.275,114.3,1686100002.0
2007-10-26 05:04:00,114.3,114.31,114.285,114.3,2028100000.0
2007-10-26 05:05:00,114.295,114.31,114.285,114.31,1502700000.0
2007-10-26 05:06:00,114.31,114.31,114.29,114.29,1564800000.0
2007-10-26 05:07:00,114.3,114.3,114.29,114.295,1564800000.0
2007-10-26 05:08:00,114.295,114.3,114.28,114.29,1384500000.0
2007-10-26 05:09:00,114.29,114.3,114.285,114.285,1944199968.0
2007-10-26 05:10:00,114.285,114.3,114.285,114.295,1869800000.0
2007-10-26 05:12:00,114.29,114.29,114.29,114.29,1698700000.0
2007-10-26 05:13:00,114.28,114.29,114.28,114.28,1698700000.0
2007-10-26 05:14:00,114.29,114.3,114.285,114.3,1698700000.0
2007-10-26 05:15:00,114.3,114.3,114.285,114.285,1739900000.0
2007-10-26 05:16:00,114.29,114.29,114.275,114.28,1815200000.0
2007-10-26 05:17:00,114.28,114.28,114.27,114.27,1487200000.0
2007-10-26 05:18:00,114.28,114.28,114.27,114.27,1487200000.0
2007-10-26 05:19:00,114.26,114.27,114.26,114.27,1487200000.0
2007-10-26 05:20:00,114.28,114.28,114.27,114.28,1487200000.0
2007-10-26 05:21:00,114.28,114.29,114.275,114.28,2126400000.0
2007-10-26 05:22:00,114.28,114.28,114.27,114.27,1937200000.0
2007-10-26 05:23:00,114.27,114.28,114.265,114.265,1772700004.0
2007-10-26 05:24:00,114.25,114.26,114.25,114.25,1715200000.0
2007-10-26 05:25:00,114.26,114.27,114.26,114.265,1715200000.0
2007-10-26 05:26:00,114.265,114.27,114.255,114.27,1516899986.0
2007-10-26 05:27:00,114.25,114.25,114.25,114.25,2064700000.0
2007-10-26 05:28:00,114.26,114.26,114.25,114.25,2064700000.0
2007-10-26 05:29:00,114.26,114.26,114.25,114.25,2064700000.0
2007-10-26 05:30:00,114.26,114.26,114.26,114.26,2064700000.0
2007-10-26 05:31:00,114.27,114.3,114.27,114.3,2064700000.0
2007-10-26 05:32:00,114.28,114.29,114.28,114.28,1692000000.0
2007-10-26 05:33:00,114.29,114.3,114.28,114.295,1692000000.0
2007-10-26 05:34:00,114.28,114.28,114.27,114.28,1821600000.0
2007-10-26 05:35:00,114.29,114.3,114.29,114.29,1821600000.0
2007-10-26 05:36:00,114.3,114.31,114.28,114.3,1821600000.0
2007-10-26 05:37:00,114.31,114.32,114.31,114.32,1821600000.0
2007-10-26 05:38:00,114.31,114.32,114.31,114.31,1821600000.0
2007-10-26 05:39:00,114.32,114.325,114.295,114.295,1821600000.0
2007-10-26 05:40:00,114.295,114.3,114.285,114.3,2048299996.0
2007-10-26 05:41:00,114.3,114.3,114.29,114.3,1929600000.0
2007-10-26 05:42:00,114.3,114.3,114.28,114.28,2001900000.0
2007-10-26 05:43:00,114.28,114.28,114.27,114.27,2145600000.0
2007-10-26 05:44:00,114.28,114.29,114.275,114.28,2145600000.0
2007-10-26 05:45:00,114.28,114.28,114.27,114.27,1828200000.0
2007-10-26 05:46:00,114.28,114.28,114.27,114.27,1828200000.0
2007-10-26 05:47:00,114.28,114.28,114.27,114.27,1828200000.0
2007-10-26 05:49:00,114.28,114.29,114.27,114.28,1828200000.0
2007-10-26 05:50:00,114.28,114.28,114.275,114.275,1620000000.0
2007-10-26 05:51:00,114.275,114.28,114.275,114.28,1882100000.0
2007-10-26 05:54:00,114.28,114.28,114.27,114.27,1377600000.0
2007-10-26 05:55:00,114.27,114.27,114.26,114.27,1627200000.0
2007-10-26 05:56:00,114.25,114.26,114.25,114.26,2101600000.0
2007-10-26 05:57:00,114.265,114.27,114.25,114.26,2101600000.0
2007-10-26 05:58:00,114.26,114.26,114.25,114.26,1924400000.0
2007-10-26 05:59:00,114.26,114.26,114.255,114.255,1280000000.0
2007-10-26 06:00:00,114.255,114.26,114.25,114.25,1533800000.0
2007-10-26 06:01:00,114.25,114.26,114.25,114.26,1544000000.0
2007-10-26 06:02:00,114.26,114.26,114.255,114.255,1328000000.0
2007-10-26 06:03:00,114.255,114.26,114.245,114.245,1852400000.0
2007-10-26 06:04:00,114.245,114.255,114.245,114.245,1525999990.0
2007-10-26 06:05:00,114.245,114.27,114.245,114.27,2019599982.0
2007-10-26 06:06:00,114.25,114.25,114.25,114.25,1696000000.0
2007-10-26 06:07:00,114.24,114.24,114.21,114.22,1696000000.0
2007-10-26 06:08:00,114.225,114.23,114.22,114.22,1696000000.0
2007-10-26 06:09:00,114.22,114.23,114.22,114.225,866400000.0
2007-10-26 06:10:00,114.225,114.225,114.22,114.22,1169600000.0
2007-10-26 06:11:00,114.22,114.22,114.21,114.22,1752000000.0
2007-10-26 06:12:00,114.23,114.23,114.21,114.21,1752000000.0
2007-10-26 06:13:00,114.22,114.22,114.21,114.22,2108000000.0
2007-10-26 06:14:00,114.24,114.24,114.22,114.23,2108000000.0
2007-10-26 06:15:00,114.23,114.25,114.23,114.24,2083500000.0
2007-10-26 06:16:00,114.24,114.28,114.24,114.27,1846400000.0
2007-10-26 06:17:00,114.27,114.27,114.255,114.26,2028800000.0
2007-10-26 06:18:00,114.24,114.25,114.24,114.24,1836699999.0
2007-10-26 06:19:00,114.25,114.26,114.245,114.25,1836699999.0
2007-10-26 06:20:00,114.25,114.255,114.23,114.23,1875800000.0
2007-10-26 06:21:00,114.23,114.245,114.225,114.235,1340100000.0
2007-10-26 06:22:00,114.23,114.23,114.21,114.21,1984000000.0
2007-10-26 06:23:00,114.22,114.22,114.21,114.21,1984000000.0
2007-10-26 06:24:00,114.22,114.22,114.21,114.22,1984000000.0
2007-10-26 06:25:00,114.23,114.24,114.21,114.24,1984000000.0
2007-10-26 06:26:00,114.245,114.245,114.23,114.235,1984000000.0
2007-10-26 06:28:00,114.24,114.24,114.23,114.23,1678600000.0
2007-10-26 06:29:00,114.24,114.24,114.22,114.23,1678600000.0
2007-10-26 06:30:00,114.24,114.24,114.235,114.24,1678600000.0
2007-10-26 06:31:00,114.24,114.25,114.235,114.24,1874700000.0
2007-10-26 06:32:00,114.24,114.245,114.235,114.245,1015200000.0
2007-10-26 06:33:00,114.245,114.245,114.225,114.23,1514099971.0
2007-10-26 06:34:00,114.23,114.23,114.22,114.22,1682500000.0
2007-10-26 06:35:00,114.21,114.22,114.21,114.21,1682500000.0
2007-10-26 06:37:00,114.22,114.22,114.21,114.215,1682500000.0
2007-10-26 06:38:00,114.21,114.22,114.195,114.22,1348500000.0
2007-10-26 06:39:00,114.22,114.225,114.22,114.22,2044000000.0
2007-10-26 06:40:00,114.22,114.22,114.21,114.21,1785600000.0
2007-10-26 06:41:00,114.21,114.22,114.21,114.22,1950400000.0
2007-10-26 06:42:00,114.2,114.2,114.2,114.2,1227800000.0
2007-10-26 06:43:00,114.215,114.22,114.21,114.215,1227800000.0
2007-10-26 06:44:00,114.215,114.23,114.21,114.22,1330600000.0
2007-10-26 06:45:00,114.22,114.22,114.21,114.215,2054400000.0
2007-10-26 06:46:00,114.22,114.22,114.21,114.22,1190800000.0
2007-10-26 06:47:00,114.23,114.23,114.215,114.215,1190800000.0
2007-10-26 06:48:00,114.215,114.22,114.215,114.22,1275700000.0
2007-10-26 06:49:00,114.22,114.25,114.22,114.24,1369900000.0
2007-10-26 06:50:00,114.235,114.245,114.235,114.24,1037000000.0
2007-10-26 06:51:00,114.24,114.25,114.24,114.25,1218500000.0
2007-10-26 06:52:00,114.25,114.26,114.24,114.245,778400000.0
2007-10-26 06:53:00,114.245,114.25,114.24,114.25,731200000.0
2007-10-26 06:54:00,114.25,114.25,114.245,114.245,1885499979.0
2007-10-26 06:55:00,114.245,114.25,114.24,114.25,1618300000.0
2007-10-26 06:56:00,114.26,114.26,114.26,114.26,1874699989.0
2007-10-26 06:57:00,114.26,114.26,114.245,114.26,1874699989.0
2007-10-26 06:58:00,114.25,114.26,114.25,114.26,1147600000.0
2007-10-26 06:59:00,114.27,114.27,114.255,114.27,1147600000.0
2007-10-26 07:00:00,114.28,114.28,114.27,114.27,1673600000.0
2007-10-26 07:01:00,114.26,114.26,114.25,114.25,1785600000.0
2007-10-26 07:02:00,114.26,114.26,114.26,114.26,1785600000.0
2007-10-26 07:03:00,114.26,114.26,114.255,114.255,1975400000.0
2007-10-26 07:06:00,114.255,114.27,114.255,114.27,1816400000.0
2007-10-26 07:07:00,114.27,114.27,114.255,114.255,1721100001.0
2007-10-26 07:08:00,114.255,114.28,114.255,114.28,1666700001.0
2007-10-26 07:09:00,114.28,114.28,114.26,114.27,1506400000.0
2007-10-26 07:10:00,114.27,114.28,114.27,114.275,1557700000.0
2007-10-26 07:11:00,114.26,114.27,114.26,114.26,1927200000.0
2007-10-26 07:12:00,114.27,114.27,114.26,114.26,1927200000.0
2007-10-26 07:13:00,114.25,114.26,114.24,114.25,1927200000.0
2007-10-26 07:14:00,114.26,114.26,114.255,114.26,1927200000.0
2007-10-26 07:15:00,114.26,114.26,114.25,114.25,1124000000.0
2007-10-26 07:16:00,114.26,114.26,114.25,114.26,1124000000.0
2007-10-26 07:17:00,114.27,114.27,114.265,114.27,1124000000.0
2007-10-26 07:18:00,114.27,114.27,114.26,114.26,1183200000.0
2007-10-26 07:19:00,114.25,114.26,114.24,114.25,2130499982.0
2007-10-26 07:21:00,114.26,114.26,114.25,114.26,2130499982.0
2007-10-26 07:23:00,114.25,114.25,114.25,114.25,2130499982.0
2007-10-26 07:24:00,114.26,114.26,114.25,114.26,2130499982.0
2007-10-26 07:25:00,114.25,114.25,114.25,114.25,2130499982.0
2007-10-26 07:27:00,114.24,114.25,114.24,114.25,2130499982.0
2007-10-26 07:29:00,114.26,114.27,114.255,114.265,2130499982.0
2007-10-26 07:30:00,114.27,114.27,114.27,114.27,2137800000.0
2007-10-26 07:32:00,114.28,114.28,114.265,114.28,2137800000.0
2007-10-26 07:33:00,114.26,114.27,114.26,114.27,1876400005.0
2007-10-26 07:34:00,114.26,114.27,114.26,114.26,1876400005.0
2007-10-26 07:35:00,114.27,114.27,114.27,114.27,1876400005.0
2007-10-26 07:38:00,114.28,114.28,114.28,114.28,1876400005.0
2007-10-26 07:39:00,114.29,114.3,114.29,114.29,1876400005.0
2007-10-26 07:40:00,114.3,114.3,114.3,114.3,1876400005.0
2007-10-26 07:41:00,114.31,114.33,114.3,114.32,1876400005.0
2007-10-26 07:42:00,114.33,114.34,114.32,114.32,1876400005.0
2007-10-26 07:43:00,114.33,114.34,114.32,114.34,1876400005.0
2007-10-26 07:44:00,114.345,114.36,114.335,114.35,1876400005.0
2007-10-26 07:45:00,114.33,114.33,114.32,114.33,2112000000.0
2007-10-26 07:46:00,114.32,114.32,114.32,114.32,2112000000.0
2007-10-26 07:47:00,114.33,114.345,114.33,114.34,2112000000.0
2007-10-26 07:48:00,114.32,114.34,114.32,114.33,1043200000.0
2007-10-26 07:49:00,114.34,114.34,114.33,114.335,1043200000.0
2007-10-26 07:50:00,114.335,114.345,114.325,114.34,2108700002.0
2007-10-26 07:51:00,114.34,114.35,114.335,114.34,1730100001.0
2007-10-26 07:52:00,114.34,114.34,114.32,114.33,642300000.0
2007-10-26 07:53:00,114.33,114.33,114.315,114.32,1734399991.0
2007-10-26 07:55:00,114.3,114.31,114.29,114.3,1644900000.0
2007-10-26 07:56:00,114.29,114.31,114.28,114.28,1644900000.0
2007-10-26 07:57:00,114.29,114.29,114.28,114.29,1644900000.0
2007-10-26 07:58:00,114.28,114.28,114.25,114.26,1644900000.0
2007-10-26 07:59:00,114.27,114.29,114.27,114.28,1644900000.0
2007-10-26 08:00:00,114.29,114.31,114.28,114.29,1644900000.0
2007-10-26 08:01:00,114.3,114.32,114.3,114.3,1644900000.0
2007-10-26 08:02:00,114.32,114.32,114.3,114.3,1644900000.0
2007-10-26 08:03:00,114.31,114.32,114.3,114.31,1644900000.0
2007-10-26 08:04:00,114.3,114.32,114.3,114.32,1644900000.0
2007-10-26 08:05:00,114.33,114.33,114.32,114.33,1644900000.0
2007-10-26 08:06:00,114.32,114.34,114.32,114.33,1644900000.0
2007-10-26 08:07:00,114.34,114.34,114.33,114.33,1644900000.0
2007-10-26 08:08:00,114.34,114.34,114.32,114.34,1644900000.0
2007-10-26 08:09:00,114.35,114.35,114.325,114.33,1644900000.0
2007-10-26 08:10:00,114.33,114.34,114.3,114.335,965100001.0
2007-10-26 08:11:00,114.335,114.37,114.32,114.36,1647599998.0
2007-10-26 08:12:00,114.36,114.36,114.305,114.34,1491799995.0
2007-10-26 08:13:00,114.32,114.37,114.32,114.37,2005099996.0
2007-10-26 08:14:00,114.38,114.38,114.36,114.36,2005099996.0
2007-10-26 08:15:00,114.36,114.37,114.35,114.37,661571999.0
2007-10-26 08:16:00,114.39,114.4,114.37,114.375,661571999.0
2007-10-26 08:17:00,114.375,114.39,114.355,114.37,1754327998.0
2007-10-26 08:18:00,114.37,114.37,114.35,114.37,980905000.0
2007-10-26 08:19:00,114.36,114.37,114.36,114.37,980905000.0
2007-10-26 08:20:00,114.385,114.4,114.38,114.39,980905000.0
2007-10-26 08:21:00,114.37,114.37,114.37,114.37,1896799989.0
2007-10-26 08:22:00,114.375,114.38,114.35,114.36,1896799989.0
2007-10-26 08:23:00,114.34,114.36,114.34,114.36,1690400006.0
2007-10-26 08:24:00,114.35,114.36,114.35,114.35,1690400006.0
2007-10-26 08:25:00,114.36,114.36,114.35,114.35,1690400006.0
2007-10-26 08:26:00,114.34,114.34,114.31,114.32,1690400006.0
2007-10-26 08:27:00,114.31,114.31,114.28,114.29,1690400006.0
2007-10-26 08:28:00,114.3,114.31,114.28,114.3,1690400006.0
2007-10-26 08:29:00,114.29,114.36,114.28,114.32,1690400006.0
2007-10-26 08:30:00,114.33,114.36,114.305,114.345,1690400006.0
2007-10-26 08:31:00,114.34,114.38,114.34,114.37,1499500002.0
2007-10-26 08:32:00,114.38,114.42,114.37,114.41,1499500002.0
2007-10-26 08:33:00,114.415,114.425,114.38,114.39,1499500002.0
2007-10-26 08:34:00,114.39,114.4,114.365,114.38,1926499997.0
2007-10-26 08:35:00,114.38,114.4,114.38,114.39,1524800000.0
2007-10-26 08:36:00,114.39,114.4,114.38,114.4,987200000.0
2007-10-26 08:37:00,114.4,114.42,114.38,114.39,1962400003.0
2007-10-26 08:38:00,114.39,114.47,114.39,114.45,1862199997.0
2007-10-26 08:39:00,114.45,114.46,114.405,114.41,1623499997.0
2007-10-26 08:40:00,114.405,114.41,114.365,114.41,1715600023.0
2007-10-26 08:41:00,114.405,114.41,114.355,114.37,2089200013.0
2007-10-26 08:42:00,114.365,114.38,114.32,114.35,1461999995.0
2007-10-26 08:43:00,114.35,114.36,114.34,114.345,1506400003.0
2007-10-26 08:44:00,114.345,114.37,114.325,114.37,1760100002.0
2007-10-26 08:45:00,114.37,114.38,114.34,114.37,1596900003.0
2007-10-26 08:46:00,114.38,114.38,114.335,114.34,1596900003.0
2007-10-26 08:47:00,114.34,114.35,114.33,114.35,1781600000.0
2007-10-26 08:48:00,114.33,114.33,114.29,114.3,1395300002.0
2007-10-26 08:49:00,114.31,114.36,114.31,114.36,1395300002.0
2007-10-26 08:50:00,114.37,114.39,114.37,114.39,1395300002.0
2007-10-26 08:51:00,114.4,114.405,114.385,114.39,1395300002.0
2007-10-26 08:52:00,114.39,114.39,114.38,114.38,1992000001.0
2007-10-26 08:53:00,114.38,114.42,114.38,114.41,1071800002.0
2007-10-26 08:54:00,114.41,114.42,114.41,114.41,1754400001.0
2007-10-26 08:55:00,114.42,114.42,114.38,114.385,1754400001.0
2007-10-26 08:56:00,114.385,114.39,114.38,114.38,864800000.0
2007-10-26 08:57:00,114.38,114.4,114.38,114.395,1976900010.0
2007-10-26 08:58:00,114.4,114.43,114.39,114.42,1948399998.0
2007-10-26 08:59:00,114.43,114.43,114.405,114.405,1948399998.0
2007-10-26 09:00:00,114.41,114.42,114.38,114.42,2052099998.0
2007-10-26 09:01:00,114.43,114.46,114.42,114.45,2052099998.0
2007-10-26 09:02:00,114.47,114.47,114.44,114.47,2052099998.0
2007-10-26 09:03:00,114.47,114.55,114.465,114.53,1898600027.0
2007-10-26 09:04:00,114.51,114.53,114.49,114.49,1871599995.0
2007-10-26 09:05:00,114.5,114.5,114.485,114.5,1871599995.0
2007-10-26 09:06:00,114.5,114.5,114.47,114.47,1640000000.0
2007-10-26 09:07:00,114.47,114.49,114.47,114.47,2051200000.0
2007-10-26 09:08:00,114.47,114.47,114.42,114.46,1756799990.0
2007-10-26 09:09:00,114.46,114.46,114.43,114.44,623310000.0
2007-10-26 09:10:00,114.44,114.46,114.43,114.46,1743700009.0
2007-10-26 09:11:00,114.44,114.44,114.43,114.43,2141600000.0
2007-10-26 09:12:00,114.44,114.44,114.42,114.43,2141600000.0
2007-10-26 09:13:00,114.44,114.45,114.43,114.45,2141600000.0
2007-10-26 09:14:00,114.45,114.45,114.425,114.43,1901899998.0
2007-10-26 09:15:00,114.44,114.44,114.41,114.41,1214599997.0
2007-10-26 09:16:00,114.41,114.445,114.395,114.44,1291200006.0
2007-10-26 09:17:00,114.44,114.44,114.405,114.415,2064399997.0
2007-10-26 09:18:00,114.42,114.43,114.41,114.43,1889600000.0
2007-10-26 09:19:00,114.43,114.43,114.415,114.425,1889600000.0
2007-10-26 09:20:00,114.425,114.44,114.42,114.44,1073599988.0
2007-10-26 09:21:00,114.44,114.44,114.42,114.43,1326500000.0
2007-10-26 09:22:00,114.41,114.44,114.41,114.43,2079200002.0
2007-10-26 09:23:00,114.44,114.47,114.44,114.47,2079200002.0
2007-10-26 09:24:00,114.47,114.58,114.47,114.56,1814100000.0
2007-10-26 09:25:00,114.56,114.565,114.5,114.52,1397300004.0
2007-10-26 09:26:00,114.52,114.525,114.49,114.525,1203899996.0
2007-10-26 09:27:00,114.525,114.525,114.485,114.51,1323549999.0
2007-10-26 09:28:00,114.51,114.56,114.5,114.53,1698600001.0
2007-10-26 09:29:00,114.53,114.53,114.51,114.51,1263300000.0
2007-10-26 09:30:00,114.51,114.53,114.51,114.52,1771799982.0
2007-10-26 09:31:00,114.52,114.53,114.495,114.52,1232000007.0
2007-10-26 09:32:00,114.52,114.52,114.51,114.515,1748500011.0
2007-10-26 09:33:00,114.515,114.52,114.505,114.51,1386800000.0
2007-10-26 09:34:00,114.51,114.51,114.465,114.49,1933599994.0
2007-10-26 09:35:00,114.49,114.5,114.47,114.47,1364800000.0
2007-10-26 09:36:00,114.47,114.48,114.47,114.475,1466400003.0
2007-10-26 09:37:00,114.475,114.48,114.47,114.48,1320600000.0
2007-10-26 09:38:00,114.48,114.48,114.45,114.45,1685599998.0
2007-10-26 09:39:00,114.43,114.44,114.42,114.43,1831199999.0
2007-10-26 09:40:00,114.44,114.47,114.44,114.46,1831199999.0
2007-10-26 09:41:00,114.47,114.47,114.45,114.46,2061400004.0
2007-10-26 09:42:00,114.47,114.47,114.445,114.45,2061400004.0
2007-10-26 09:43:00,114.45,114.45,114.43,114.43,2077900000.0
2007-10-26 09:44:00,114.44,114.44,114.43,114.44,2077900000.0
2007-10-26 09:45:00,114.43,114.45,114.43,114.44,2077900000.0
2007-10-26 09:46:00,114.45,114.45,114.44,114.45,2077900000.0
2007-10-26 09:47:00,114.44,114.44,114.42,114.42,2077900000.0
2007-10-26 09:48:00,114.43,114.43,114.41,114.41,2077900000.0
2007-10-26 09:49:00,114.42,114.43,114.41,114.43,2077900000.0
2007-10-26 09:50:00,114.42,114.43,114.42,114.42,2077900000.0
2007-10-26 09:51:00,114.41,114.42,114.4,114.4,2077900000.0
2007-10-26 09:52:00,114.41,114.43,114.4,114.42,2077900000.0
2007-10-26 09:53:00,114.41,114.42,114.41,114.41,2077900000.0
2007-10-26 09:54:00,114.4,114.4,114.37,114.38,2077900000.0
2007-10-26 09:55:00,114.37,114.38,114.36,114.38,2077900000.0
2007-10-26 09:56:00,114.39,114.39,114.38,114.38,2077900000.0
2007-10-26 09:57:00,114.39,114.39,114.38,114.39,2077900000.0
2007-10-26 09:58:00,114.38,114.42,114.38,114.42,2077900000.0
2007-10-26 09:59:00,114.41,114.42,114.4,114.41,2077900000.0
2007-10-26 10:00:00,114.42,114.43,114.41,114.43,2077900000.0
2007-10-26 10:01:00,114.44,114.45,114.42,114.43,2077900000.0
2007-10-26 10:02:00,114.42,114.42,114.38,114.38,2077900000.0
2007-10-26 10:03:00,114.39,114.41,114.39,114.4,2077900000.0
2007-10-26 10:04:00,114.41,114.41,114.4,114.4,2077900000.0
2007-10-26 10:05:00,114.41,114.41,114.38,114.38,2055299998.0
2007-10-26 10:06:00,114.39,114.4,114.38,114.38,2055299998.0
2007-10-26 10:07:00,114.37,114.38,114.36,114.36,2055299998.0
2007-10-26 10:08:00,114.38,114.38,114.33,114.34,2055299998.0
2007-10-26 10:09:00,114.34,114.36,114.33,114.35,1939249993.0
2007-10-26 10:10:00,114.34,114.36,114.32,114.32,1939249993.0
2007-10-26 10:11:00,114.33,114.35,114.32,114.34,1939249993.0
2007-10-26 10:12:00,114.35,114.36,114.335,114.34,1939249993.0
2007-10-26 10:13:00,114.34,114.35,114.33,114.33,1268000000.0
2007-10-26 10:14:00,114.34,114.35,114.33,114.34,1268000000.0
2007-10-26 10:15:00,114.35,114.37,114.34,114.35,1268000000.0
2007-10-26 10:16:00,114.34,114.35,114.33,114.34,1268000000.0
2007-10-26 10:17:00,114.35,114.35,114.28,114.29,1268000000.0
2007-10-26 10:18:00,114.28,114.28,114.25,114.26,1268000000.0
2007-10-26 10:19:00,114.25,114.26,114.24,114.25,1268000000.0
2007-10-26 10:20:00,114.26,114.29,114.26,114.27,1268000000.0
2007-10-26 10:21:00,114.28,114.3,114.27,114.28,1268000000.0
2007-10-26 10:22:00,114.29,114.29,114.28,114.28,1268000000.0
2007-10-26 10:23:00,114.27,114.27,114.25,114.25,1268000000.0
2007-10-26 10:24:00,114.26,114.26,114.23,114.24,1268000000.0
2007-10-26 10:25:00,114.23,114.24,114.23,114.24,1268000000.0
2007-10-26 10:29:00,114.28,114.29,114.28,114.28,1268000000.0
2007-10-26 10:30:00,114.29,114.31,114.29,114.31,1268000000.0
2007-10-26 10:31:00,114.3,114.31,114.3,114.3,1268000000.0
2007-10-26 10:32:00,114.31,114.32,114.3,114.3,1268000000.0
2007-10-26 10:33:00,114.31,114.33,114.3,114.33,1268000000.0
2007-10-26 10:34:00,114.32,114.33,114.31,114.32,1268000000.0
2007-10-26 10:35:00,114.31,114.32,114.31,114.32,1268000000.0
2007-10-26 10:36:00,114.32,114.33,114.32,114.33,1268000000.0
2007-10-26 10:37:00,114.33,114.34,114.33,114.34,1043200000.0
2007-10-26 10:38:00,114.33,114.36,114.33,114.35,2058400014.0
2007-10-26 10:39:00,114.36,114.36,114.32,114.32,2058400014.0
2007-10-26 10:40:00,114.33,114.33,114.3,114.31,2058400014.0
2007-10-26 10:41:00,114.3,114.31,114.3,114.31,2058400014.0
2007-10-26 10:42:00,114.29,114.3,114.29,114.3,2058400014.0
2007-10-26 10:43:00,114.31,114.31,114.3,114.3,2058400014.0
2007-10-26 10:44:00,114.29,114.29,114.26,114.26,2058400014.0
2007-10-26 10:45:00,114.27,114.27,114.26,114.27,2058400014.0
2007-10-26 10:46:00,114.26,114.26,114.26,114.26,2058400014.0
2007-10-26 10:47:00,114.27,114.28,114.26,114.27,2058400014.0
2007-10-26 10:48:00,114.26,114.27,114.25,114.26,2058400014.0
2007-10-26 10:49:00,114.27,114.29,114.27,114.29,2058400014.0
2007-10-26 10:50:00,114.28,114.29,114.28,114.28,2058400014.0
2007-10-26 10:51:00,114.29,114.29,114.29,114.29,2058400014.0
2007-10-26 10:52:00,114.28,114.29,114.28,114.29,2058400014.0
2007-10-26 10:53:00,114.3,114.3,114.28,114.28,2058400014.0
2007-10-26 10:54:00,114.27,114.27,114.27,114.27,2058400014.0
2007-10-26 10:55:00,114.26,114.27,114.26,114.27,2058400014.0
2007-10-26 10:56:00,114.28,114.3,114.27,114.29,2058400014.0
2007-10-26 10:57:00,114.28,114.33,114.28,114.32,2058400014.0
2007-10-26 10:58:00,114.31,114.34,114.31,114.34,2058400014.0
2007-10-26 10:59:00,114.33,114.34,114.32,114.32,2058400014.0
2007-10-26 11:00:00,114.31,114.31,114.28,114.29,2058400014.0
2007-10-26 11:01:00,114.3,114.3,114.29,114.29,2058400014.0
2007-10-26 11:02:00,114.3,114.32,114.3,114.31,2058400014.0
2007-10-26 11:03:00,114.32,114.32,114.3,114.32,2058400014.0
2007-10-26 11:04:00,114.31,114.31,114.3,114.31,2058400014.0
2007-10-26 11:05:00,114.3,114.31,114.3,114.31,2058400014.0
2007-10-26 11:06:00,114.3,114.33,114.3,114.33,2058400014.0
2007-10-26 11:07:00,114.32,114.33,114.32,114.32,2058400014.0
2007-10-26 11:08:00,114.33,114.33,114.32,114.33,2058400014.0
2007-10-26 11:09:00,114.32,114.33,114.31,114.32,2058400014.0
2007-10-26 11:10:00,114.33,114.33,114.32,114.32,2058400014.0
2007-10-26 11:11:00,114.31,114.32,114.31,114.31,2058400014.0
2007-10-26 11:12:00,114.32,114.35,114.31,114.31,2058400014.0
2007-10-26 11:13:00,114.32,114.35,114.32,114.34,2058400014.0
2007-10-26 11:14:00,114.33,114.34,114.32,114.33,2058400014.0
2007-10-26 11:15:00,114.345,114.345,114.32,114.34,2058400014.0
2007-10-26 11:16:00,114.34,114.34,114.335,114.34,365600000.0
2007-10-26 11:17:00,114.34,114.34,114.33,114.34,1138400000.0
2007-10-26 11:18:00,114.33,114.34,114.33,114.34,1138400000.0
2007-10-26 11:19:00,114.33,114.33,114.33,114.33,1138400000.0
2007-10-26 11:20:00,114.34,114.345,114.34,114.345,1138400000.0
2007-10-26 11:21:00,114.345,114.345,114.345,114.345,203200000.0
2007-10-26 11:22:00,114.345,114.36,114.34,114.35,1790400027.0
2007-10-26 11:23:00,114.35,114.36,114.35,114.36,1558400000.0
2007-10-26 11:24:00,114.36,114.36,114.35,114.35,1164800000.0
2007-10-26 11:25:00,114.36,114.36,114.35,114.355,1164800000.0
2007-10-26 11:26:00,114.355,114.355,114.345,114.355,1635699996.0
2007-10-26 11:27:00,114.355,114.355,114.34,114.35,1604099972.0
2007-10-26 11:28:00,114.35,114.37,114.35,114.355,2139100010.0
2007-10-26 11:29:00,114.355,114.39,114.35,114.38,1672899998.0
2007-10-26 11:30:00,114.38,114.39,114.375,114.385,1738900000.0
2007-10-26 11:31:00,114.39,114.42,114.385,114.42,1867600002.0
2007-10-26 11:32:00,114.42,114.42,114.38,114.38,1104700000.0
2007-10-26 11:33:00,114.38,114.4,114.38,114.38,1162399999.0
2007-10-26 11:34:00,114.38,114.38,114.335,114.335,1363600000.0
2007-10-26 11:35:00,114.335,114.37,114.335,114.37,1605299977.0
2007-10-26 11:36:00,114.37,114.37,114.35,114.355,1748800000.0
2007-10-26 11:38:00,114.355,114.39,114.355,114.39,1761600000.0
2007-10-26 11:39:00,114.39,114.42,114.385,114.4,1832800000.0
2007-10-26 11:40:00,114.38,114.39,114.38,114.38,1878400000.0
2007-10-26 11:41:00,114.4,114.41,114.4,114.4,1878400000.0
2007-10-26 11:42:00,114.41,114.41,114.37,114.41,1878400000.0
2007-10-26 11:43:00,114.4,114.4,114.39,114.39,1878400000.0
2007-10-26 11:44:00,114.4,114.41,114.4,114.405,1878400000.0
2007-10-26 11:45:00,114.41,114.41,114.375,114.38,1950299976.0
2007-10-26 11:46:00,114.38,114.38,114.37,114.37,2028800003.0
2007-10-26 11:47:00,114.38,114.39,114.38,114.38,2028800003.0
2007-10-26 11:48:00,114.38,114.39,114.37,114.385,968400000.0
2007-10-26 11:49:00,114.385,114.4,114.375,114.39,1332000000.0
2007-10-26 11:50:00,114.39,114.39,114.375,114.375,1567999996.0
2007-10-26 11:51:00,114.38,114.38,114.37,114.37,2075599985.0
2007-10-26 11:52:00,114.35,114.36,114.34,114.35,1741600000.0
2007-10-26 11:53:00,114.36,114.37,114.36,114.365,1741600000.0
2007-10-26 11:54:00,114.36,114.37,114.36,114.365,1959999951.0
2007-10-26 11:55:00,114.35,114.35,114.34,114.35,1723200004.0
2007-10-26 11:56:00,114.36,114.36,114.36,114.36,1723200004.0
2007-10-26 11:57:00,114.35,114.36,114.34,114.34,1723200004.0
2007-10-26 11:58:00,114.35,114.37,114.35,114.37,1723200004.0
2007-10-26 11:59:00,114.38,114.38,114.35,114.36,1723200004.0
2007-10-26 12:00:00,114.35,114.36,114.35,114.35,1723200004.0
2007-10-26 12:01:00,114.36,114.36,114.36,114.36,1723200004.0
2007-10-26 12:02:00,114.35,114.36,114.35,114.36,1723200004.0
2007-10-26 12:04:00,114.35,114.36,114.35,114.36,1723200004.0
2007-10-26 12:05:00,114.37,114.38,114.37,114.38,1723200004.0
2007-10-26 12:07:00,114.39,114.39,114.38,114.39,1723200004.0
2007-10-26 12:08:00,114.4,114.42,114.39,114.41,1723200004.0
2007-10-26 12:09:00,114.42,114.42,114.41,114.41,1723200004.0
2007-10-26 12:10:00,114.42,114.42,114.41,114.41,1723200004.0
2007-10-26 12:11:00,114.42,114.42,114.385,114.41,1723200004.0
2007-10-26 12:12:00,114.41,114.41,114.36,114.36,1971719990.0
2007-10-26 12:13:00,114.365,114.38,114.35,114.37,2017000001.0
2007-10-26 12:14:00,114.36,114.37,114.36,114.37,1826399999.0
2007-10-26 12:15:00,114.38,114.38,114.37,114.37,1826399999.0
2007-10-26 12:16:00,114.35,114.35,114.34,114.34,1826399999.0
2007-10-26 12:17:00,114.33,114.39,114.32,114.38,1826399999.0
2007-10-26 12:18:00,114.37,114.38,114.35,114.35,1826399999.0
2007-10-26 12:19:00,114.36,114.36,114.36,114.36,1826399999.0
2007-10-26 12:20:00,114.37,114.38,114.37,114.37,1826399999.0
2007-10-26 12:21:00,114.38,114.39,114.32,114.33,1826399999.0
2007-10-26 12:22:00,114.34,114.35,114.33,114.35,1826399999.0
2007-10-26 12:23:00,114.34,114.34,114.31,114.34,1826399999.0
2007-10-26 12:24:00,114.35,114.35,114.34,114.35,1826399999.0
2007-10-26 12:25:00,114.34,114.34,114.31,114.32,1826399999.0
2007-10-26 12:26:00,114.31,114.32,114.31,114.31,1826399999.0
2007-10-26 12:27:00,114.32,114.34,114.32,114.33,1826399999.0
2007-10-26 12:28:00,114.34,114.34,114.31,114.33,1826399999.0
2007-10-26 12:29:00,114.32,114.32,114.31,114.31,1826399999.0
2007-10-26 12:30:00,114.32,114.33,114.32,114.32,1826399999.0
2007-10-26 12:31:00,114.33,114.34,114.33,114.34,1826399999.0
2007-10-26 12:32:00,114.34,114.34,114.28,114.285,1559600003.0
2007-10-26 12:33:00,114.27,114.3,114.27,114.29,1843500017.0
2007-10-26 12:34:00,114.3,114.31,114.27,114.28,1843500017.0
2007-10-26 12:35:00,114.275,114.29,114.265,114.28,1719699997.0
2007-10-26 12:36:00,114.28,114.31,114.27,114.3,1969200032.0
2007-10-26 12:37:00,114.3,114.31,114.29,114.29,1518799994.0
2007-10-26 12:38:00,114.305,114.31,114.28,114.31,1518799994.0
2007-10-26 12:39:00,114.32,114.32,114.285,114.32,1998799974.0
2007-10-26 12:40:00,114.32,114.34,114.31,114.335,1206200000.0
2007-10-26 12:41:00,114.335,114.36,114.325,114.36,1679499983.0
2007-10-26 12:42:00,114.34,114.35,114.34,114.34,1738200000.0
2007-10-26 12:43:00,114.35,114.35,114.34,114.34,1738200000.0
2007-10-26 12:44:00,114.35,114.35,114.35,114.35,1738200000.0
2007-10-26 12:48:00,114.36,114.38,114.36,114.37,1738200000.0
2007-10-26 12:49:00,114.38,114.38,114.35,114.37,1738200000.0
2007-10-26 12:50:00,114.38,114.38,114.36,114.36,1738200000.0
2007-10-26 12:51:00,114.37,114.37,114.35,114.35,1738200000.0
2007-10-26 12:52:00,114.35,114.35,114.33,114.34,1738200000.0
2007-10-26 12:53:00,114.34,114.37,114.34,114.35,1549549999.0
2007-10-26 12:54:00,114.36,114.365,114.33,114.34,1549549999.0
2007-10-26 12:55:00,114.34,114.35,114.33,114.33,1955999999.0
2007-10-26 12:56:00,114.33,114.34,114.315,114.335,2079300004.0
2007-10-26 12:57:00,114.335,114.35,114.33,114.34,1788699997.0
2007-10-26 12:58:00,114.34,114.36,114.335,114.36,1409600000.0
2007-10-26 12:59:00,114.36,114.37,114.35,114.35,1512500000.0
2007-10-26 13:00:00,114.36,114.37,114.36,114.36,1512500000.0
2007-10-26 13:01:00,114.35,114.37,114.35,114.36,1512500000.0
2007-10-26 13:02:00,114.37,114.37,114.36,114.36,1512500000.0
2007-10-26 13:03:00,114.37,114.37,114.35,114.37,1512500000.0
2007-10-26 13:04:00,114.38,114.38,114.37,114.38,1512500000.0
2007-10-26 13:05:00,114.37,114.38,114.37,114.38,1512500000.0
2007-10-26 13:06:00,114.37,114.39,114.37,114.39,1512500000.0
2007-10-26 13:07:00,114.39,114.39,114.365,114.365,1512500000.0
2007-10-26 13:08:00,114.38,114.39,114.38,114.38,1565500000.0
2007-10-26 13:09:00,114.37,114.38,114.34,114.36,1565500000.0
2007-10-26 13:10:00,114.35,114.36,114.35,114.35,1565500000.0
2007-10-26 13:11:00,114.36,114.37,114.35,114.35,1565500000.0
2007-10-26 13:12:00,114.34,114.35,114.32,114.32,1565500000.0
2007-10-26 13:13:00,114.31,114.33,114.31,114.33,1565500000.0
2007-10-26 13:14:00,114.34,114.34,114.33,114.33,1565500000.0
2007-10-26 13:15:00,114.32,114.33,114.31,114.31,1565500000.0
2007-10-26 13:16:00,114.29,114.3,114.29,114.3,1565500000.0
2007-10-26 13:17:00,114.29,114.31,114.29,114.29,1565500000.0
2007-10-26 13:18:00,114.28,114.3,114.28,114.3,1565500000.0
2007-10-26 13:19:00,114.29,114.29,114.29,114.29,1565500000.0
2007-10-26 13:20:00,114.3,114.3,114.29,114.29,1565500000.0
2007-10-26 13:21:00,114.3,114.3,114.29,114.29,1565500000.0
2007-10-26 13:22:00,114.28,114.29,114.28,114.29,1565500000.0
2007-10-26 13:23:00,114.28,114.31,114.28,114.31,1565500000.0
2007-10-26 13:24:00,114.3,114.31,114.3,114.31,1565500000.0
2007-10-26 13:25:00,114.32,114.32,114.31,114.31,1565500000.0
2007-10-26 13:26:00,114.32,114.35,114.32,114.34,1565500000.0
2007-10-26 13:27:00,114.35,114.37,114.34,114.37,1565500000.0
2007-10-26 13:28:00,114.38,114.38,114.35,114.36,1565500000.0
2007-10-26 13:29:00,114.35,114.35,114.31,114.31,1565500000.0
2007-10-26 13:30:00,114.32,114.34,114.32,114.33,1565500000.0
2007-10-26 13:31:00,114.33,114.33,114.3,114.3,1565500000.0
2007-10-26 13:32:00,114.3,114.32,114.3,114.315,1653600000.0
2007-10-26 13:33:00,114.32,114.32,114.31,114.32,1107200000.0
2007-10-26 13:34:00,114.32,114.33,114.32,114.33,1043700001.0
2007-10-26 13:35:00,114.33,114.33,114.31,114.31,1894400000.0
2007-10-26 13:36:00,114.31,114.31,114.3,114.3,2031200000.0
2007-10-26 13:37:00,114.3,114.32,114.3,114.31,1643200000.0
2007-10-26 13:38:00,114.31,114.31,114.3,114.31,1159600000.0
2007-10-26 13:39:00,114.32,114.33,114.31,114.33,1159600000.0
2007-10-26 13:40:00,114.33,114.34,114.32,114.33,1560800000.0
2007-10-26 13:41:00,114.33,114.34,114.325,114.33,1186800000.0
2007-10-26 13:42:00,114.33,114.33,114.32,114.32,1523500000.0
2007-10-26 13:43:00,114.32,114.32,114.315,114.32,1200000000.0
2007-10-26 13:45:00,114.32,114.32,114.31,114.31,2015900026.0
2007-10-26 13:46:00,114.29,114.3,114.29,114.29,2015900026.0
2007-10-26 13:47:00,114.3,114.31,114.295,114.3,2015900026.0
2007-10-26 13:48:00,114.3,114.32,114.295,114.32,1893200005.0
2007-10-26 13:49:00,114.3,114.31,114.29,114.3,1564999999.0
2007-10-26 13:50:00,114.29,114.31,114.29,114.3,1564999999.0
2007-10-26 13:51:00,114.31,114.31,114.29,114.29,1564999999.0
2007-10-26 13:52:00,114.3,114.3,114.29,114.3,1564999999.0
2007-10-26 13:53:00,114.29,114.31,114.29,114.31,1564999999.0
2007-10-26 13:54:00,114.32,114.32,114.29,114.29,1564999999.0
2007-10-26 13:55:00,114.31,114.31,114.3,114.3,1564999999.0
2007-10-26 13:56:00,114.31,114.31,114.3,114.31,1564999999.0
2007-10-26 13:57:00,114.3,114.32,114.3,114.31,1564999999.0
2007-10-26 13:58:00,114.32,114.32,114.31,114.31,1564999999.0
2007-10-26 13:59:00,114.32,114.32,114.3,114.32,1564999999.0
2007-10-26 14:00:00,114.31,114.32,114.26,114.26,2100900032.0
2007-10-26 14:01:00,114.27,114.32,114.26,114.32,2100900032.0
2007-10-26 14:02:00,114.32,114.36,114.31,114.315,2076599985.0
2007-10-26 14:03:00,114.3,114.3,114.27,114.29,2127600001.0
2007-10-26 14:04:00,114.27,114.29,114.27,114.29,2127600001.0
2007-10-26 14:05:00,114.3,114.31,114.28,114.29,2127600001.0
2007-10-26 14:06:00,114.3,114.33,114.29,114.32,2127600001.0
2007-10-26 14:07:00,114.33,114.33,114.32,114.32,2127600001.0
2007-10-26 14:08:00,114.31,114.33,114.31,114.33,2127600001.0
2007-10-26 14:09:00,114.34,114.34,114.295,114.33,2127600001.0
2007-10-26 14:10:00,114.33,114.36,114.33,114.36,1935200017.0
2007-10-26 14:11:00,114.36,114.38,114.36,114.37,1322800000.0
2007-10-26 14:12:00,114.37,114.41,114.37,114.4,1947499969.0
2007-10-26 14:13:00,114.41,114.42,114.39,114.4,1833600000.0
2007-10-26 14:14:00,114.4,114.41,114.35,114.37,1925999991.0
2007-10-26 14:15:00,114.37,114.38,114.33,114.335,1590400000.0
2007-10-26 14:16:00,114.335,114.36,114.325,114.35,2103699994.0
2007-10-26 14:17:00,114.35,114.36,114.31,114.33,1795599991.0
2007-10-26 14:18:00,114.33,114.37,114.32,114.37,1974599989.0
2007-10-26 14:19:00,114.37,114.38,114.365,114.37,1974599989.0
2007-10-26 14:20:00,114.35,114.38,114.33,114.34,1235500000.0
2007-10-26 14:21:00,114.33,114.35,114.31,114.31,1235500000.0
2007-10-26 14:22:00,114.32,114.32,114.3,114.32,1235500000.0
2007-10-26 14:23:00,114.31,114.31,114.28,114.29,1235500000.0
2007-10-26 14:24:00,114.3,114.32,114.3,114.32,1235500000.0
2007-10-26 14:25:00,114.31,114.32,114.31,114.32,1235500000.0
2007-10-26 14:26:00,114.31,114.32,114.31,114.32,1235500000.0
2007-10-26 14:27:00,114.31,114.32,114.3,114.31,1235500000.0
2007-10-26 14:28:00,114.32,114.32,114.29,114.3,1235500000.0
2007-10-26 14:29:00,114.3,114.32,114.285,114.31,1390400000.0
2007-10-26 14:30:00,114.29,114.3,114.29,114.29,2017799996.0
2007-10-26 14:31:00,114.3,114.3,114.29,114.29,2017799996.0
2007-10-26 14:32:00,114.3,114.31,114.29,114.3,2017799996.0
2007-10-26 14:33:00,114.31,114.31,114.3,114.3,2017799996.0
2007-10-26 14:34:00,114.31,114.31,114.29,114.3,2017799996.0
2007-10-26 14:35:00,114.31,114.32,114.3,114.32,2017799996.0
2007-10-26 14:36:00,114.33,114.33,114.32,114.33,2017799996.0
2007-10-26 14:37:00,114.32,114.35,114.32,114.34,2017799996.0
2007-10-26 14:38:00,114.35,114.35,114.33,114.33,2017799996.0
2007-10-26 14:39:00,114.31,114.32,114.3,114.3,1705600000.0
2007-10-26 14:40:00,114.29,114.3,114.27,114.29,1705600000.0
2007-10-26 14:41:00,114.3,114.31,114.295,114.31,1705600000.0
2007-10-26 14:42:00,114.31,114.31,114.29,114.29,1446400001.0
2007-10-26 14:43:00,114.3,114.3,114.29,114.29,1446400001.0
2007-10-26 14:44:00,114.3,114.31,114.29,114.29,1446400001.0
2007-10-26 14:45:00,114.3,114.35,114.3,114.32,1446400001.0
2007-10-26 14:46:00,114.33,114.35,114.33,114.34,1446400001.0
2007-10-26 14:47:00,114.35,114.36,114.34,114.36,1446400001.0
2007-10-26 14:48:00,114.35,114.36,114.32,114.33,1446400001.0
2007-10-26 14:49:00,114.34,114.36,114.33,114.35,1446400001.0
2007-10-26 14:50:00,114.35,114.42,114.35,114.385,1979599994.0
2007-10-26 14:51:00,114.385,114.4,114.365,114.385,1732199993.0
2007-10-26 14:52:00,114.36,114.37,114.32,114.36,1695899992.0
2007-10-26 14:53:00,114.37,114.39,114.365,114.39,1695899992.0
2007-10-26 14:54:00,114.39,114.395,114.37,114.385,906899981.0
2007-10-26 14:55:00,114.385,114.385,114.35,114.35,1281300000.0
2007-10-26 14:56:00,114.35,114.37,114.35,114.36,1591599986.0
2007-10-26 14:57:00,114.36,114.37,114.35,114.35,1422400000.0
2007-10-26 14:58:00,114.36,114.36,114.35,114.35,1422400000.0
2007-10-26 14:59:00,114.37,114.37,114.34,114.36,1422400000.0
2007-10-26 15:00:00,114.37,114.38,114.36,114.36,1422400000.0
2007-10-26 15:01:00,114.36,114.37,114.35,114.37,1066399999.0
2007-10-26 15:02:00,114.36,114.37,114.34,114.34,1066399999.0
2007-10-26 15:03:00,114.35,114.36,114.34,114.34,1066399999.0
2007-10-26 15:04:00,114.33,114.35,114.32,114.32,1066399999.0
2007-10-26 15:05:00,114.31,114.33,114.31,114.32,1066399999.0
2007-10-26 15:06:00,114.33,114.34,114.32,114.33,1066399999.0
2007-10-26 15:07:00,114.34,114.345,114.33,114.335,1066399999.0
2007-10-26 15:08:00,114.335,114.34,114.33,114.335,1012000002.0
2007-10-26 15:09:00,114.335,114.35,114.335,114.345,1115100000.0
2007-10-26 15:10:00,114.345,114.36,114.34,114.345,1952800000.0
2007-10-26 15:11:00,114.345,114.38,114.34,114.355,2123100015.0
2007-10-26 15:12:00,114.355,114.37,114.34,114.365,1928500010.0
2007-10-26 15:13:00,114.36,114.37,114.36,114.37,1845999998.0
2007-10-26 15:14:00,114.36,114.37,114.36,114.36,1845999998.0
2007-10-26 15:15:00,114.35,114.37,114.35,114.36,1845999998.0
2007-10-26 15:16:00,114.37,114.39,114.36,114.37,1845999998.0
2007-10-26 15:17:00,114.36,114.37,114.36,114.37,1845999998.0
2007-10-26 15:18:00,114.38,114.39,114.37,114.38,1845999998.0
2007-10-26 15:19:00,114.38,114.38,114.37,114.37,1956499994.0
2007-10-26 15:20:00,114.375,114.4,114.375,114.4,1956499994.0
2007-10-26 15:21:00,114.4,114.42,114.385,114.39,1723299999.0
2007-10-26 15:22:00,114.39,114.4,114.385,114.4,663000000.0
2007-10-26 15:23:00,114.4,114.4,114.38,114.38,1081600000.0
2007-10-26 15:24:00,114.38,114.39,114.37,114.38,1530400001.0
2007-10-26 15:25:00,114.38,114.39,114.38,114.38,1233600003.0
2007-10-26 15:26:00,114.37,114.39,114.37,114.38,1673599996.0
2007-10-26 15:27:00,114.39,114.4,114.38,114.38,1673599996.0
2007-10-26 15:28:00,114.37,114.41,114.37,114.41,1673599996.0
2007-10-26 15:29:00,114.4,114.4,114.38,114.39,1673599996.0
2007-10-26 15:30:00,114.39,114.41,114.39,114.41,1673599996.0
2007-10-26 15:31:00,114.42,114.42,114.39,114.41,210099999.0
2007-10-26 15:32:00,114.44,114.44,114.425,114.425,210099999.0
2007-10-26 15:33:00,114.425,114.46,114.42,114.44,902300000.0
2007-10-26 15:34:00,114.42,114.44,114.41,114.43,1686499996.0
2007-10-26 15:35:00,114.44,114.45,114.4,114.4,1686499996.0
2007-10-26 15:36:00,114.4,114.41,114.39,114.395,1825199998.0
2007-10-26 15:37:00,114.39,114.44,114.37,114.39,1355200005.0
2007-10-26 15:38:00,114.39,114.43,114.39,114.41,1147800003.0
2007-10-26 15:39:00,114.41,114.42,114.375,114.39,1997920022.0
2007-10-26 15:40:00,114.39,114.41,114.36,114.36,1993400023.0
2007-10-26 15:41:00,114.36,114.4,114.35,114.39,2086700005.0
2007-10-26 15:42:00,114.39,114.39,114.37,114.37,1921100000.0
2007-10-26 15:43:00,114.37,114.39,114.37,114.38,2063399999.0
2007-10-26 15:44:00,114.36,114.37,114.35,114.35,2067999998.0
2007-10-26 15:45:00,114.34,114.35,114.31,114.33,2067999998.0
2007-10-26 15:46:00,114.34,114.35,114.31,114.32,2067999998.0
2007-10-26 15:47:00,114.33,114.35,114.33,114.34,2067999998.0
2007-10-26 15:48:00,114.33,114.36,114.32,114.33,2067999998.0
2007-10-26 15:49:00,114.345,114.35,114.34,114.345,2067999998.0
2007-10-26 15:50:00,114.35,114.37,114.34,114.35,2129100001.0
2007-10-26 15:51:00,114.36,114.36,114.33,114.33,2129100001.0
2007-10-26 15:52:00,114.32,114.34,114.3,114.32,2129100001.0
2007-10-26 15:53:00,114.33,114.33,114.32,114.33,2129100001.0
2007-10-26 15:54:00,114.34,114.36,114.34,114.34,2129100001.0
2007-10-26 15:55:00,114.32,114.33,114.31,114.33,2136599992.0
2007-10-26 15:56:00,114.32,114.32,114.29,114.3,2136599992.0
2007-10-26 15:57:00,114.31,114.32,114.3,114.32,2136599992.0
2007-10-26 15:58:00,114.315,114.33,114.31,114.32,1784499998.0
2007-10-26 15:59:00,114.32,114.33,114.295,114.3,1529399996.0
2007-10-26 16:00:00,114.305,114.325,114.29,114.32,1835899991.0
2007-10-26 16:01:00,114.32,114.32,114.25,114.295,1696499997.0
2007-10-26 16:02:00,114.295,114.3,114.26,114.29,2108899999.0
2007-10-26 16:03:00,114.29,114.3,114.265,114.265,2078799999.0
2007-10-26 16:04:00,114.27,114.32,114.265,114.32,1279999996.0
2007-10-26 16:05:00,114.32,114.32,114.27,114.3,1105800001.0
2007-10-26 16:06:00,114.28,114.31,114.28,114.28,1391800000.0
2007-10-26 16:07:00,114.29,114.31,114.26,114.3,1391800000.0
2007-10-26 16:08:00,114.29,114.32,114.29,114.31,1391800000.0
2007-10-26 16:09:00,114.3,114.33,114.29,114.33,1391800000.0
2007-10-26 16:10:00,114.32,114.34,114.32,114.32,1391800000.0
2007-10-26 16:11:00,114.31,114.38,114.31,114.37,1391800000.0
2007-10-26 16:12:00,114.38,114.38,114.37,114.37,1391800000.0
2007-10-26 16:13:00,114.38,114.395,114.37,114.38,1391800000.0
2007-10-26 16:14:00,114.37,114.38,114.37,114.38,1670499991.0
2007-10-26 16:15:00,114.37,114.38,114.37,114.37,1670499991.0
2007-10-26 16:16:00,114.36,114.38,114.34,114.37,1670499991.0
2007-10-26 16:17:00,114.38,114.38,114.36,114.36,1670499991.0
2007-10-26 16:18:00,114.36,114.38,114.35,114.375,1286200000.0
2007-10-26 16:19:00,114.36,114.37,114.34,114.36,1155900001.0
2007-10-26 16:20:00,114.37,114.38,114.355,114.355,1155900001.0
2007-10-26 16:21:00,114.34,114.35,114.31,114.31,2000799988.0
2007-10-26 16:22:00,114.32,114.32,114.31,114.31,2000799988.0
2007-10-26 16:23:00,114.32,114.32,114.27,114.27,2000799988.0
2007-10-26 16:24:00,114.28,114.34,114.28,114.31,2000799988.0
2007-10-26 16:25:00,114.32,114.34,114.31,114.33,2000799988.0
2007-10-26 16:26:00,114.33,114.35,114.325,114.35,2000799988.0
2007-10-26 16:27:00,114.35,114.36,114.33,114.33,1159999999.0
2007-10-26 16:28:00,114.33,114.33,114.3,114.31,1593500000.0
2007-10-26 16:29:00,114.29,114.32,114.29,114.32,1801400001.0
2007-10-26 16:30:00,114.31,114.31,114.27,114.27,1801400001.0
2007-10-26 16:31:00,114.26,114.27,114.26,114.26,1801400001.0
2007-10-26 16:32:00,114.27,114.27,114.25,114.27,1801400001.0
2007-10-26 16:33:00,114.27,114.27,114.225,114.23,1801400001.0
2007-10-26 16:34:00,114.22,114.27,114.22,114.26,2000799999.0
2007-10-26 16:35:00,114.27,114.3,114.27,114.29,2000799999.0
2007-10-26 16:36:00,114.27,114.28,114.26,114.28,1414400000.0
2007-10-26 16:37:00,114.27,114.29,114.26,114.27,1414400000.0
2007-10-26 16:38:00,114.28,114.28,114.25,114.265,1414400000.0
2007-10-26 16:39:00,114.27,114.27,114.22,114.24,1788900000.0
2007-10-26 16:40:00,114.26,114.27,114.225,114.225,1788900000.0
2007-10-26 16:41:00,114.225,114.23,114.165,114.165,1463200009.0
2007-10-26 16:42:00,114.17,114.22,114.16,114.175,1796799989.0
2007-10-26 16:43:00,114.16,114.17,114.13,114.14,2121800001.0
2007-10-26 16:44:00,114.15,114.15,114.12,114.13,2121800001.0
2007-10-26 16:45:00,114.12,114.12,114.1,114.12,2121800001.0
2007-10-26 16:46:00,114.13,114.18,114.115,114.17,2121800001.0
2007-10-26 16:47:00,114.17,114.18,114.15,114.16,2027099995.0
2007-10-26 16:48:00,114.15,114.17,114.15,114.16,2027099995.0
2007-10-26 16:49:00,114.17,114.18,114.16,114.17,2027099995.0
2007-10-26 16:50:00,114.17,114.18,114.12,114.145,1798299988.0
2007-10-26 16:51:00,114.13,114.13,114.11,114.13,1096000000.0
2007-10-26 16:52:00,114.14,114.14,114.11,114.11,1096000000.0
2007-10-26 16:53:00,114.12,114.13,114.08,114.11,1096000000.0
2007-10-26 16:54:00,114.1,114.14,114.1,114.13,1096000000.0
2007-10-26 16:55:00,114.14,114.14,114.13,114.13,1096000000.0
2007-10-26 16:56:00,114.14,114.16,114.14,114.15,1096000000.0
2007-10-26 16:57:00,114.15,114.17,114.145,114.16,1333200000.0
2007-10-26 16:58:00,114.16,114.16,114.14,114.15,1907999951.0
2007-10-26 16:59:00,114.14,114.17,114.14,114.16,1702199997.0
2007-10-26 17:00:00,114.175,114.175,114.145,114.145,1702199997.0
2007-10-26 17:01:00,114.145,114.17,114.145,114.16,1953099973.0
2007-10-26 17:02:00,114.16,114.17,114.155,114.16,1672999999.0
2007-10-26 17:03:00,114.14,114.15,114.13,114.14,1971800002.0
2007-10-26 17:04:00,114.15,114.18,114.145,114.18,1971800002.0
2007-10-26 17:05:00,114.18,114.18,114.16,114.17,1216500000.0
2007-10-26 17:06:00,114.17,114.18,114.17,114.18,1923099982.0
2007-10-26 17:07:00,114.17,114.17,114.16,114.17,1923099982.0
2007-10-26 17:08:00,114.18,114.19,114.18,114.19,1923099982.0
2007-10-26 17:09:00,114.2,114.21,114.17,114.18,1923099982.0
2007-10-26 17:10:00,114.18,114.19,114.175,114.175,546499999.0
2007-10-26 17:11:00,114.175,114.19,114.17,114.175,882999999.0
2007-10-26 17:12:00,114.17,114.19,114.16,114.17,1849300000.0
2007-10-26 17:13:00,114.18,114.2,114.18,114.18,1849300000.0
2007-10-26 17:14:00,114.17,114.18,114.17,114.17,1849300000.0
2007-10-26 17:15:00,114.16,114.16,114.16,114.16,1849300000.0
2007-10-26 17:16:00,114.15,114.16,114.15,114.16,1849300000.0
2007-10-26 17:17:00,114.15,114.16,114.14,114.15,1849300000.0
2007-10-26 17:18:00,114.14,114.15,114.14,114.15,1849300000.0
2007-10-26 17:19:00,114.14,114.15,114.14,114.14,1849300000.0
2007-10-26 17:20:00,114.15,114.16,114.135,114.14,1849300000.0
2007-10-26 17:21:00,114.14,114.14,114.1,114.11,1994500000.0
2007-10-26 17:22:00,114.1,114.11,114.05,114.1,2090299991.0
2007-10-26 17:23:00,114.11,114.11,114.075,114.08,2090299991.0
2007-10-26 17:24:00,114.07,114.08,114.07,114.08,1635799999.0
2007-10-26 17:25:00,114.07,114.08,114.06,114.07,1635799999.0
2007-10-26 17:26:00,114.08,114.09,114.06,114.07,1635799999.0
2007-10-26 17:27:00,114.08,114.1,114.08,114.085,1635799999.0
2007-10-26 17:28:00,114.07,114.08,114.06,114.07,1503100001.0
2007-10-26 17:29:00,114.08,114.08,114.055,114.055,1503100001.0
2007-10-26 17:30:00,114.055,114.08,114.05,114.08,1689500005.0
2007-10-26 17:31:00,114.075,114.09,114.07,114.08,997600000.0
2007-10-26 17:32:00,114.08,114.08,114.06,114.07,1145299999.0
2007-10-26 17:33:00,114.065,114.08,114.055,114.08,1161999990.0
2007-10-26 17:34:00,114.08,114.08,114.06,114.06,1040000000.0
2007-10-26 17:35:00,114.06,114.095,114.06,114.09,1892999990.0
2007-10-26 17:36:00,114.09,114.09,114.08,114.08,2060300000.0
2007-10-26 17:37:00,114.08,114.09,114.07,114.09,1938999982.0
2007-10-26 17:38:00,114.07,114.08,114.07,114.08,1832299995.0
2007-10-26 17:39:00,114.08,114.09,114.075,114.08,1832299995.0
2007-10-26 17:40:00,114.08,114.1,114.075,114.08,1948499990.0
2007-10-26 17:41:00,114.08,114.08,114.07,114.08,1891200000.0
2007-10-26 17:42:00,114.07,114.09,114.05,114.06,1184299999.0
2007-10-26 17:43:00,114.06,114.09,114.05,114.08,1091300005.0
2007-10-26 17:44:00,114.075,114.08,114.045,114.06,1292400001.0
2007-10-26 17:45:00,114.06,114.07,114.05,114.065,1033900002.0
2007-10-26 17:46:00,114.06,114.08,114.06,114.08,1435100000.0
2007-10-26 17:47:00,114.08,114.08,114.07,114.08,1261599999.0
2007-10-26 17:48:00,114.08,114.09,114.065,114.08,1506300007.0
2007-10-26 17:49:00,114.065,114.08,114.065,114.065,1436199995.0
2007-10-26 17:50:00,114.065,114.08,114.065,114.075,916899999.0
2007-10-26 17:51:00,114.075,114.09,114.06,114.08,1608800001.0
2007-10-26 17:52:00,114.08,114.09,114.06,114.075,1566699999.0
2007-10-26 17:53:00,114.075,114.08,114.065,114.07,1290300003.0
2007-10-26 17:54:00,114.07,114.08,114.045,114.045,1608399998.0
2007-10-26 17:55:00,114.05,114.07,114.05,114.06,1503999981.0
2007-10-26 17:56:00,114.06,114.08,114.06,114.08,1178700000.0
2007-10-26 17:57:00,114.08,114.08,114.075,114.075,686900000.0
2007-10-26 17:58:00,114.075,114.075,114.045,114.05,1724880003.0
2007-10-26 17:59:00,114.03,114.03,114.0,114.01,2021200000.0
2007-10-26 18:00:00,114.01,114.01,113.99,114.0,2021200000.0
2007-10-26 18:01:00,113.98,114.01,113.98,114.01,2139399976.0
2007-10-26 18:02:00,114.01,114.04,114.01,114.03,2139399976.0
2007-10-26 18:03:00,114.03,114.03,114.01,114.02,1592300004.0
2007-10-26 18:04:00,114.02,114.04,114.015,114.04,1592300004.0
2007-10-26 18:05:00,114.04,114.06,114.03,114.04,1633879985.0
2007-10-26 18:06:00,114.04,114.04,114.025,114.03,1696699996.0
2007-10-26 18:07:00,114.03,114.04,114.005,114.01,1897299997.0
2007-10-26 18:08:00,114.005,114.015,114.005,114.005,1768199987.0
2007-10-26 18:09:00,114.005,114.01,113.995,114.0,592599999.0
2007-10-26 18:10:00,114.0,114.02,113.99,114.02,812400000.0
2007-10-26 18:11:00,114.025,114.04,114.025,114.03,812400000.0
2007-10-26 18:12:00,114.03,114.03,114.01,114.01,1754299980.0
2007-10-26 18:13:00,114.015,114.02,114.01,114.02,1645600000.0
2007-10-26 18:14:00,114.02,114.035,114.02,114.03,1353899999.0
2007-10-26 18:15:00,114.03,114.04,114.03,114.04,708100004.0
2007-10-26 18:16:00,114.04,114.04,114.03,114.035,1816099975.0
2007-10-26 18:17:00,114.04,114.05,114.035,114.04,1070099992.0
2007-10-26 18:18:00,114.04,114.04,113.995,114.01,1505899998.0
2007-10-26 18:19:00,113.99,114.0,113.99,114.0,349300000.0
2007-10-26 18:20:00,114.01,114.01,113.995,114.0,349300000.0
2007-10-26 18:21:00,114.0,114.01,113.995,114.0,959399995.0
2007-10-26 18:22:00,114.0,114.01,114.0,114.0,787900000.0
2007-10-26 18:23:00,114.0,114.01,114.0,114.0,1024400000.0
2007-10-26 18:24:00,114.0,114.02,114.0,114.02,1137800000.0
2007-10-26 18:25:00,114.02,114.03,113.995,113.995,1118300000.0
2007-10-26 18:26:00,113.99,114.0,113.98,113.995,1587199998.0
2007-10-26 18:27:00,114.0,114.02,113.99,114.02,2024699986.0
2007-10-26 18:28:00,114.005,114.04,114.005,114.035,2024699986.0
2007-10-26 18:29:00,114.04,114.04,114.02,114.02,2071799981.0
2007-10-26 18:30:00,114.02,114.03,114.01,114.015,1516200014.0
2007-10-26 18:31:00,114.02,114.02,114.0,114.0,1118600002.0
2007-10-26 18:32:00,114.0,114.01,113.995,114.0,1337200004.0
2007-10-26 18:33:00,114.0,114.02,114.0,114.01,1680399976.0
2007-10-26 18:34:00,114.01,114.02,113.985,113.99,2110949976.0
2007-10-26 18:35:00,113.99,114.01,113.985,114.0,2094699979.0
2007-10-26 18:36:00,114.0,114.01,114.0,114.0,1209599959.0
2007-10-26 18:37:00,114.0,114.01,114.0,114.0,1298999984.0
2007-10-26 18:38:00,114.0,114.01,113.995,114.01,1191100007.0
2007-10-26 18:39:00,114.01,114.01,114.0,114.005,1183200006.0
2007-10-26 18:40:00,114.01,114.02,114.0,114.0,1653299994.0
2007-10-26 18:41:00,114.01,114.03,114.0,114.03,1283899991.0
2007-10-26 18:42:00,114.03,114.03,114.015,114.025,2018899996.0
2007-10-26 18:43:00,114.03,114.03,114.02,114.03,953600010.0
2007-10-26 18:44:00,114.03,114.05,114.03,114.04,2099499998.0
2007-10-26 18:45:00,114.04,114.05,114.03,114.03,2008999986.0
2007-10-26 18:46:00,114.03,114.04,114.02,114.025,1189899984.0
2007-10-26 18:47:00,114.025,114.06,114.025,114.06,2065999967.0
2007-10-26 18:48:00,114.05,114.09,114.05,114.09,1603950004.0
2007-10-26 18:49:00,114.08,114.14,114.08,114.14,1603950004.0
2007-10-26 18:50:00,114.14,114.14,114.11,114.135,1603950004.0
2007-10-26 18:51:00,114.135,114.135,114.135,114.135,5750000.0
2007-10-26 18:52:00,114.135,114.14,114.11,114.115,810250006.0
2007-10-26 18:53:00,114.125,114.13,114.11,114.115,1718399992.0
2007-10-26 18:54:00,114.115,114.14,114.115,114.14,1445500002.0
2007-10-26 18:55:00,114.14,114.19,114.14,114.175,1791799989.0
2007-10-26 18:56:00,114.175,114.18,114.17,114.175,1200000002.0
2007-10-26 18:57:00,114.18,114.2,114.175,114.18,1006600000.0
2007-10-26 18:58:00,114.18,114.215,114.17,114.21,1305400000.0
2007-10-26 18:59:00,114.21,114.21,114.185,114.19,1806799994.0
2007-10-26 19:00:00,114.185,114.19,114.185,114.19,721000000.0
2007-10-26 19:01:00,114.19,114.2,114.17,114.17,914599995.0
2007-10-26 19:02:00,114.17,114.175,114.155,114.16,764199993.0
2007-10-26 19:03:00,114.16,114.17,114.155,114.16,860600001.0
2007-10-26 19:04:00,114.16,114.165,114.16,114.165,35600000.0
2007-10-26 19:05:00,114.165,114.165,114.155,114.16,727000001.0
2007-10-26 19:06:00,114.16,114.165,114.155,114.165,664000001.0
2007-10-26 19:07:00,114.16,114.17,114.155,114.16,1238000002.0
2007-10-26 19:08:00,114.16,114.165,114.16,114.165,120800000.0
2007-10-26 19:09:00,114.165,114.17,114.155,114.165,505699999.0
2007-10-26 19:10:00,114.17,114.17,114.16,114.17,639500000.0
2007-10-26 19:11:00,114.17,114.17,114.165,114.165,806099989.0
2007-10-26 19:12:00,114.16,114.175,114.16,114.175,692599996.0
2007-10-26 19:13:00,114.175,114.175,114.165,114.175,495100001.0
2007-10-26 19:14:00,114.175,114.2,114.175,114.185,628199999.0
2007-10-26 19:15:00,114.19,114.21,114.185,114.21,801000000.0
2007-10-26 19:16:00,114.21,114.22,114.18,114.19,1277000002.0
2007-10-26 19:17:00,114.19,114.2,114.19,114.195,751799997.0
2007-10-26 19:18:00,114.195,114.21,114.195,114.205,709940003.0
2007-10-26 19:19:00,114.205,114.205,114.205,114.205,3300000.0
2007-10-26 19:20:00,114.2,114.22,114.195,114.22,503200000.0
2007-10-26 19:21:00,114.22,114.23,114.205,114.22,948800000.0
2007-10-26 19:22:00,114.22,114.23,114.22,114.23,901500000.0
2007-10-26 19:23:00,114.23,114.24,114.23,114.24,612000000.0
2007-10-26 19:24:00,114.24,114.25,114.215,114.25,889100002.0
2007-10-26 19:25:00,114.245,114.28,114.225,114.28,1644700005.0
2007-10-26 19:26:00,114.28,114.28,114.265,114.27,1399599990.0
2007-10-26 19:27:00,114.27,114.27,114.24,114.25,1656099980.0
2007-10-26 19:28:00,114.25,114.26,114.235,114.25,550299990.0
2007-10-26 19:29:00,114.25,114.26,114.25,114.25,308700000.0
2007-10-26 19:30:00,114.25,114.25,114.25,114.25,347200000.0
2007-10-26 19:31:00,114.25,114.25,114.235,114.235,578299999.0
2007-10-26 19:32:00,114.24,114.25,114.23,114.24,391000000.0
2007-10-26 19:33:00,114.24,114.24,114.23,114.23,976599981.0
2007-10-26 19:34:00,114.23,114.25,114.225,114.225,674399993.0
2007-10-26 19:35:00,114.225,114.26,114.225,114.24,485099996.0
2007-10-26 19:36:00,114.24,114.25,114.22,114.22,1316700004.0
2007-10-26 19:37:00,114.22,114.23,114.205,114.21,558499999.0
2007-10-26 19:38:00,114.21,114.21,114.205,114.21,274500000.0
2007-10-26 19:39:00,114.21,114.225,114.21,114.21,408100000.0
2007-10-26 19:40:00,114.21,114.22,114.195,114.2,1098299985.0
2007-10-26 19:41:00,114.2,114.21,114.195,114.21,414099992.0
2007-10-26 19:42:00,114.21,114.215,114.205,114.215,416800000.0
2007-10-26 19:43:00,114.215,114.225,114.215,114.225,462400000.0
2007-10-26 19:44:00,114.225,114.225,114.225,114.225,99200000.0
2007-10-26 19:45:00,114.225,114.225,114.225,114.225,132000000.0
2007-10-26 19:46:00,114.225,114.225,114.215,114.22,218000000.0
2007-10-26 19:47:00,114.215,114.22,114.205,114.215,304500000.0
2007-10-26 19:48:00,114.215,114.215,114.2,114.21,293200000.0
2007-10-26 19:49:00,114.21,114.21,114.205,114.21,214950000.0
2007-10-26 19:50:00,114.21,114.21,114.21,114.21,96900000.0
2007-10-26 19:51:00,114.21,114.22,114.21,114.22,350800000.0
2007-10-26 19:52:00,114.22,114.235,114.22,114.225,231700000.0
2007-10-26 19:53:00,114.225,114.23,114.225,114.23,249800000.0
2007-10-26 19:54:00,114.23,114.23,114.2,114.2,437630000.0
2007-10-26 19:55:00,114.2,114.2,114.195,114.2,488799992.0
2007-10-26 19:56:00,114.2,114.2,114.195,114.2,1195699996.0
2007-10-26 19:57:00,114.2,114.22,114.2,114.22,509999993.0
2007-10-26 19:58:00,114.215,114.225,114.215,114.225,247299998.0
2007-10-26 19:59:00,114.225,114.225,114.195,114.2,844299998.0
2007-10-26 20:00:00,114.2,114.2,114.2,114.2,809599965.0
2007-10-26 20:01:00,114.2,114.205,114.19,114.19,786899991.0
2007-10-26 20:02:00,114.19,114.2,114.19,114.2,701900007.0
2007-10-26 20:03:00,114.2,114.22,114.195,114.215,681600007.0
2007-10-26 20:04:00,114.215,114.24,114.21,114.23,991000001.0
2007-10-26 20:05:00,114.225,114.24,114.225,114.24,850499999.0
2007-10-26 20:06:00,114.24,114.24,114.235,114.235,826399995.0
2007-10-26 20:07:00,114.235,114.26,114.235,114.24,1147099997.0
2007-10-26 20:08:00,114.24,114.25,114.225,114.235,484100000.0
2007-10-26 20:09:00,114.24,114.25,114.24,114.24,469600000.0
2007-10-26 20:10:00,114.24,114.24,114.225,114.23,553200001.0
2007-10-26 20:11:00,114.23,114.23,114.21,114.22,260000000.0
2007-10-26 20:12:00,114.22,114.25,114.22,114.24,770400000.0
2007-10-26 20:13:00,114.24,114.25,114.235,114.235,1005900006.0
2007-10-26 20:14:00,114.24,114.25,114.23,114.23,538999998.0
2007-10-26 20:15:00,114.23,114.25,114.225,114.24,770999986.0
2007-10-26 20:16:00,114.24,114.24,114.23,114.23,564300000.0
2007-10-26 20:17:00,114.23,114.24,114.23,114.235,428600000.0
2007-10-26 20:18:00,114.235,114.255,114.23,114.235,727000000.0
2007-10-26 20:19:00,114.235,114.24,114.225,114.235,1337599993.0
2007-10-26 20:20:00,114.23,114.25,114.23,114.245,1861299921.0
2007-10-26 20:21:00,114.23,114.24,114.22,114.22,1299099993.0
2007-10-26 20:22:00,114.225,114.23,114.215,114.22,1299099993.0
2007-10-26 20:23:00,114.22,114.23,114.22,114.225,642299987.0
2007-10-26 20:24:00,114.225,114.24,114.225,114.23,1117199969.0
2007-10-26 20:25:00,114.23,114.24,114.23,114.24,976200000.0
2007-10-26 20:26:00,114.24,114.26,114.235,114.26,1319499998.0
2007-10-26 20:27:00,114.26,114.28,114.26,114.27,1741099987.0
2007-10-26 20:28:00,114.27,114.29,114.27,114.275,1579099992.0
2007-10-26 20:29:00,114.275,114.28,114.255,114.265,839399993.0
2007-10-26 20:30:00,114.265,114.28,114.265,114.265,1272600008.0
2007-10-26 20:31:00,114.265,114.27,114.26,114.27,818300001.0
2007-10-26 20:32:00,114.27,114.27,114.265,114.265,406800000.0
2007-10-26 20:33:00,114.265,114.27,114.26,114.265,178499999.0
2007-10-26 20:34:00,114.27,114.27,114.265,114.265,652199980.0
2007-10-26 20:35:00,114.27,114.28,114.265,114.27,1045599980.0
2007-10-26 20:36:00,114.27,114.28,114.26,114.265,1064499977.0
2007-10-26 20:37:00,114.27,114.275,114.26,114.265,560400004.0
2007-10-26 20:38:00,114.275,114.29,114.27,114.29,691700003.0
2007-10-26 20:39:00,114.29,114.29,114.27,114.27,341500000.0
2007-10-26 20:40:00,114.27,114.28,114.265,114.265,893800007.0
2007-10-26 20:41:00,114.265,114.28,114.265,114.265,582600000.0
2007-10-26 20:42:00,114.265,114.27,114.265,114.27,359800000.0
2007-10-26 20:43:00,114.27,114.31,114.265,114.3,848400004.0
2007-10-26 20:44:00,114.3,114.31,114.295,114.295,871900006.0
2007-10-26 20:45:00,114.3,114.3,114.28,114.285,167900000.0
2007-10-26 20:46:00,114.285,114.285,114.275,114.28,130300000.0
2007-10-26 20:47:00,114.28,114.285,114.265,114.27,255450000.0
2007-10-26 20:48:00,114.27,114.27,114.265,114.27,220699999.0
2007-10-26 20:49:00,114.265,114.28,114.265,114.27,713499992.0
2007-10-26 20:50:00,114.27,114.27,114.255,114.255,165300000.0
2007-10-26 20:51:00,114.255,114.265,114.25,114.25,293200000.0
2007-10-26 20:52:00,114.25,114.26,114.25,114.255,338399999.0
2007-10-26 20:53:00,114.255,114.255,114.25,114.25,97500000.0
2007-10-26 20:54:00,114.25,114.25,114.245,114.25,224400000.0
2007-10-26 20:55:00,114.25,114.25,114.23,114.235,864300005.0
2007-10-26 20:56:00,114.235,114.24,114.23,114.24,314500000.0
2007-10-26 20:57:00,114.235,114.24,114.215,114.22,1429599987.0
2007-10-26 20:58:00,114.22,114.22,114.21,114.21,802099994.0
2007-10-26 20:59:00,114.21,114.225,114.21,114.215,409800000.0
2007-10-26 21:00:00,114.215,114.23,114.21,114.22,455200000.0
2007-10-26 21:01:00,114.22,114.22,114.21,114.22,339700000.0
2007-10-26 21:02:00,114.22,114.23,114.22,114.22,689600000.0
2007-10-26 21:03:00,114.22,114.22,114.205,114.205,357800000.0
2007-10-26 21:04:00,114.2,114.2,114.185,114.185,565100000.0
2007-10-26 21:05:00,114.185,114.2,114.18,114.2,440700000.0
2007-10-26 21:06:00,114.2,114.2,114.19,114.2,290400000.0
2007-10-26 21:07:00,114.2,114.2,114.185,114.19,362500000.0
2007-10-26 21:08:00,114.185,114.19,114.165,114.17,646200002.0
2007-10-26 21:09:00,114.165,114.17,114.15,114.15,459400000.0
2007-10-26 21:10:00,114.15,114.15,114.13,114.14,806900000.0
2007-10-26 21:11:00,114.14,114.14,114.11,114.13,533600000.0
2007-10-26 21:12:00,114.13,114.14,114.13,114.13,787200000.0
2007-10-26 21:13:00,114.13,114.14,114.125,114.13,534400000.0
2007-10-26 21:14:00,114.13,114.14,114.125,114.13,374599999.0
2007-10-26 21:15:00,114.13,114.14,114.12,114.13,499500000.0
2007-10-26 21:16:00,114.125,114.15,114.125,114.145,879499998.0
2007-10-26 21:17:00,114.15,114.16,114.145,114.15,605100007.0
2007-10-26 21:18:00,114.15,114.16,114.15,114.16,284800000.0
2007-10-26 21:19:00,114.16,114.16,114.15,114.16,186000000.0
2007-10-26 21:20:00,114.16,114.16,114.15,114.15,1113600000.0
2007-10-26 21:21:00,114.15,114.16,114.15,114.15,569600000.0
2007-10-26 21:22:00,114.15,114.15,114.145,114.15,702600007.0
2007-10-26 21:23:00,114.15,114.15,114.14,114.145,387199990.0
2007-10-26 21:24:00,114.145,114.15,114.145,114.15,334400000.0
2007-10-26 21:25:00,114.15,114.16,114.125,114.14,1131099978.0
2007-10-26 21:26:00,114.135,114.15,114.13,114.15,527799996.0
2007-10-26 21:27:00,114.15,114.15,114.145,114.145,317200000.0
2007-10-26 21:28:00,114.145,114.15,114.125,114.14,476500000.0
2007-10-26 21:29:00,114.14,114.14,114.12,114.14,202800000.0
2007-10-26 21:30:00,114.14,114.165,114.14,114.16,873600012.0
2007-10-26 21:31:00,114.16,114.16,114.145,114.16,842200000.0
2007-10-26 21:32:00,114.16,114.18,114.155,114.18,475800000.0
2007-10-26 21:33:00,114.18,114.18,114.17,114.18,35200000.0
2007-10-26 21:34:00,114.18,114.18,114.17,114.17,651199993.0
2007-10-26 21:35:00,114.17,114.17,114.165,114.165,452800000.0
2007-10-26 21:36:00,114.165,114.18,114.165,114.18,480600000.0
2007-10-26 21:37:00,114.18,114.18,114.175,114.18,776300005.0
2007-10-26 21:38:00,114.18,114.22,114.18,114.205,444000001.0
2007-10-26 21:39:00,114.205,114.22,114.205,114.21,586800003.0
2007-10-26 21:40:00,114.205,114.225,114.205,114.225,334400001.0
2007-10-26 21:41:00,114.225,114.23,114.22,114.22,46600000.0
2007-10-26 21:42:00,114.225,114.225,114.215,114.22,272899999.0
2007-10-26 21:43:00,114.215,114.23,114.21,114.225,287700000.0
2007-10-26 21:44:00,114.22,114.23,114.22,114.23,360500005.0
2007-10-26 21:45:00,114.225,114.23,114.22,114.22,316500002.0
2007-10-26 21:46:00,114.225,114.225,114.22,114.22,632900000.0
2007-10-26 21:47:00,114.22,114.22,114.215,114.22,387700000.0
2007-10-26 21:48:00,114.22,114.22,114.215,114.22,164400000.0
2007-10-26 21:49:00,114.22,114.22,114.215,114.215,240800000.0
2007-10-26 21:50:00,114.215,114.22,114.215,114.215,315200000.0
2007-10-26 21:51:00,114.21,114.215,114.21,114.215,388900000.0
2007-10-26 21:52:00,114.22,114.22,114.205,114.205,614500000.0
2007-10-26 21:53:00,114.205,114.21,114.195,114.21,427900001.0
2007-10-26 21:54:00,114.205,114.22,114.2,114.215,486899994.0
2007-10-26 21:55:00,114.215,114.22,114.21,114.215,349600000.0
2007-10-26 21:56:00,114.215,114.22,114.21,114.22,914600000.0
2007-10-26 21:57:00,114.22,114.22,114.21,114.215,211700000.0
2007-10-26 21:58:00,114.215,114.22,114.21,114.22,506700000.0
2007-10-26 21:59:00,114.22,114.23,114.215,114.22,517600000.0
2007-10-26 22:00:00,114.22,114.23,114.215,114.22,462299999.0
2007-10-26 22:01:00,114.23,114.23,114.22,114.225,386500000.0
2007-10-26 22:02:00,114.22,114.23,114.205,114.22,255199999.0
2007-10-26 22:03:00,114.22,114.23,114.21,114.215,759800001.0
2007-10-26 22:04:00,114.21,114.24,114.21,114.22,669100000.0
2007-10-26 22:05:00,114.22,114.23,114.21,114.21,426400000.0
2007-10-26 22:06:00,114.21,114.25,114.21,114.25,641700000.0
2007-10-26 22:07:00,114.25,114.25,114.23,114.23,670900000.0
2007-10-26 22:08:00,114.23,114.25,114.23,114.24,829899999.0
2007-10-26 22:09:00,114.24,114.27,114.22,114.23,1042300003.0
2007-10-26 22:10:00,114.235,114.28,114.23,114.255,1530699998.0
2007-10-26 22:11:00,114.255,114.275,114.255,114.275,267100006.0
2007-10-26 22:12:00,114.275,114.275,114.24,114.25,438300000.0
2007-10-26 22:13:00,114.25,114.28,114.25,114.265,547900000.0
2007-10-26 22:14:00,114.27,114.27,114.245,114.26,440499999.0
2007-10-26 22:15:00,114.26,114.28,114.25,114.26,659399998.0
2007-10-26 22:16:00,114.26,114.265,114.24,114.26,559200000.0
2007-10-26 22:17:00,114.26,114.27,114.245,114.26,615099994.0
2007-10-26 22:18:00,114.26,114.28,114.26,114.28,565400000.0
2007-10-26 22:19:00,114.28,114.28,114.28,114.28,250500000.0
2007-10-26 22:20:00,114.28,114.28,114.27,114.275,136399998.0
2007-10-26 22:21:00,114.275,114.3,114.27,114.28,702000004.0
2007-10-26 22:22:00,114.28,114.28,114.275,114.28,515099992.0
2007-10-26 22:23:00,114.28,114.29,114.28,114.29,318200000.0
2007-10-26 22:24:00,114.29,114.29,114.275,114.275,525600000.0
2007-10-26 22:25:00,114.275,114.285,114.275,114.285,269800000.0
2007-10-26 22:26:00,114.285,114.305,114.28,114.305,402300000.0
2007-10-26 22:27:00,114.305,114.305,114.3,114.3,186000000.0
2007-10-26 22:28:00,114.3,114.31,114.3,114.305,280500000.0
2007-10-26 22:29:00,114.305,114.31,114.305,114.305,340000000.0
2007-10-26 22:30:00,114.305,114.31,114.295,114.305,258300004.0
2007-10-26 22:31:00,114.305,114.31,114.295,114.305,186600000.0
2007-10-26 22:32:00,114.305,114.31,114.275,114.3,1075499998.0
2007-10-26 22:33:00,114.3,114.3,114.285,114.285,802800000.0
2007-10-26 22:34:00,114.3,114.305,114.28,114.3,851899998.0
2007-10-26 22:35:00,114.3,114.31,114.285,114.29,644700000.0
2007-10-26 22:36:00,114.29,114.31,114.29,114.3,564000000.0
2007-10-26 22:37:00,114.3,114.31,114.285,114.29,843800001.0
2007-10-26 22:38:00,114.29,114.3,114.29,114.3,249900000.0
2007-10-26 22:39:00,114.29,114.3,114.285,114.3,377500005.0
2007-10-26 22:40:00,114.305,114.325,114.3,114.32,659100009.0
2007-10-26 22:41:00,114.315,114.33,114.315,114.325,323600000.0
2007-10-26 22:42:00,114.325,114.33,114.315,114.315,501400002.0
2007-10-26 22:43:00,114.315,114.32,114.31,114.31,521299996.0
2007-10-26 22:44:00,114.31,114.31,114.29,114.29,454400000.0
2007-10-26 22:45:00,114.29,114.3,114.275,114.28,614400000.0
2007-10-26 22:46:00,114.28,114.285,114.28,114.285,46400000.0
2007-10-26 22:47:00,114.285,114.3,114.285,114.295,184999999.0
2007-10-26 22:48:00,114.295,114.305,114.275,114.285,459499999.0
2007-10-26 22:49:00,114.285,114.285,114.235,114.265,444000000.0
2007-10-26 22:50:00,114.265,114.265,114.245,114.25,353800000.0
2007-10-26 22:51:00,114.25,114.27,114.24,114.24,237600000.0
2007-10-26 22:52:00,114.24,114.27,114.24,114.245,307200000.0
2007-10-26 22:53:00,114.245,114.26,114.235,114.255,130399999.0
2007-10-26 22:54:00,114.245,114.26,114.24,114.255,104600000.0
2007-10-26 22:55:00,114.245,114.26,114.24,114.255,605500000.0
2007-10-26 22:56:00,114.255,114.255,114.2,114.2,244000000.0
2007-10-26 22:57:00,114.2,114.24,114.185,114.19,779499999.0
2007-10-26 22:58:00,114.19,114.205,114.17,114.195,678200002.0
2007-10-26 22:59:00,114.175,114.195,114.095,114.145,367999994.0
2007-10-29 00:03:00,114.13,114.14,114.13,114.14,527100001.0
2007-10-29 00:04:00,113.995,114.005,113.995,113.995,527100001.0
2007-10-29 00:05:00,113.995,114.02,113.995,114.01,678600018.0
2007-10-29 00:06:00,114.02,114.03,114.01,114.025,517099994.0
2007-10-29 00:07:00,114.025,114.04,114.015,114.04,747700002.0
2007-10-29 00:08:00,114.04,114.04,114.03,114.04,292000000.0
2007-10-29 00:09:00,114.025,114.05,114.025,114.04,208500000.0
2007-10-29 00:10:00,114.04,114.05,114.04,114.05,220000000.0
2007-10-29 00:11:00,114.05,114.05,114.04,114.045,407999995.0
2007-10-29 00:12:00,114.045,114.07,114.04,114.05,433699999.0
2007-10-29 00:13:00,114.05,114.07,114.04,114.06,407400000.0
2007-10-29 00:14:00,114.06,114.07,114.045,114.065,493799992.0
2007-10-29 00:15:00,114.055,114.07,114.045,114.06,488799995.0
2007-10-29 00:16:00,114.06,114.06,114.055,114.055,601000000.0
2007-10-29 00:17:00,114.055,114.07,114.055,114.07,406200000.0
2007-10-29 00:18:00,114.07,114.08,114.06,114.06,469200000.0
2007-10-29 00:19:00,114.06,114.07,114.06,114.065,330800000.0
2007-10-29 00:20:00,114.07,114.07,114.055,114.07,326399988.0
2007-10-29 00:21:00,114.07,114.07,114.06,114.06,267800000.0
2007-10-29 00:22:00,114.06,114.07,114.06,114.07,262200000.0
2007-10-29 00:23:00,114.07,114.08,114.065,114.065,305600000.0
2007-10-29 00:24:00,114.065,114.07,114.065,114.07,115200000.0
2007-10-29 00:25:00,114.055,114.065,114.055,114.06,240799993.0
2007-10-29 00:26:00,114.06,114.07,114.04,114.06,1501900018.0
2007-10-29 00:27:00,114.06,114.06,114.05,114.05,676800009.0
2007-10-29 00:28:00,114.05,114.05,114.045,114.045,389100004.0
2007-10-29 00:29:00,114.035,114.05,114.035,114.05,459199994.0
2007-10-29 00:30:00,114.05,114.07,114.04,114.07,403500014.0
2007-10-29 00:31:00,114.07,114.08,114.06,114.07,451800015.0
2007-10-29 00:32:00,114.07,114.08,114.06,114.08,471500000.0
2007-10-29 00:33:00,114.08,114.09,114.08,114.09,572000000.0
2007-10-29 00:34:00,114.09,114.09,114.09,114.09,116000000.0
2007-10-29 00:35:00,114.09,114.12,114.085,114.12,1367900000.0
2007-10-29 00:36:00,114.12,114.12,114.11,114.12,1157600000.0
2007-10-29 00:37:00,114.115,114.115,114.07,114.11,1234399996.0
2007-10-29 00:38:00,114.11,114.12,114.075,114.105,1423599998.0
2007-10-29 00:39:00,114.105,114.12,114.1,114.11,897600000.0
2007-10-29 00:40:00,114.11,114.11,114.095,114.1,422900000.0
2007-10-29 00:41:00,114.1,114.11,114.1,114.11,324100000.0
2007-10-29 00:42:00,114.11,114.11,114.06,114.065,529100000.0
2007-10-29 00:43:00,114.065,114.1,114.06,114.08,962100005.0
2007-10-29 00:44:00,114.08,114.08,114.075,114.08,410900000.0
2007-10-29 00:45:00,114.08,114.08,114.075,114.08,214700000.0
2007-10-29 00:46:00,114.075,114.075,114.065,114.075,227300004.0
2007-10-29 00:47:00,114.075,114.08,114.075,114.08,254900000.0
2007-10-29 00:48:00,114.08,114.13,114.08,114.13,938800000.0
2007-10-29 00:49:00,114.13,114.14,114.105,114.11,672900000.0
2007-10-29 00:50:00,114.095,114.11,114.075,114.1,707000001.0
2007-10-29 00:51:00,114.1,114.1,114.075,114.1,1571999988.0
2007-10-29 00:52:00,114.1,114.12,114.09,114.11,1864000000.0
2007-10-29 00:53:00,114.12,114.14,114.09,114.1,1643200000.0
2007-10-29 00:54:00,114.1,114.1,114.08,114.09,1272000000.0
2007-10-29 00:55:00,114.09,114.09,114.06,114.07,1153499990.0
2007-10-29 00:56:00,114.07,114.11,114.07,114.11,998400000.0
2007-10-29 00:57:00,114.1,114.11,114.09,114.1,116900000.0
2007-10-29 00:58:00,114.1,114.12,114.1,114.105,324500000.0
2007-10-29 00:59:00,114.11,114.11,114.085,114.11,453499998.0
2007-10-29 01:00:00,114.11,114.11,114.1,114.105,238400000.0
2007-10-29 01:01:00,114.11,114.11,114.095,114.105,178300000.0
2007-10-29 01:02:00,114.105,114.11,114.1,114.11,75500001.0
2007-10-29 01:03:00,114.11,114.15,114.105,114.135,643500001.0
2007-10-29 01:04:00,114.135,114.14,114.135,114.14,356800000.0
2007-10-29 01:05:00,114.14,114.15,114.14,114.15,525600000.0
2007-10-29 01:06:00,114.15,114.15,114.135,114.14,154600000.0
2007-10-29 01:07:00,114.135,114.14,114.135,114.14,72800000.0
2007-10-29 01:08:00,114.14,114.15,114.13,114.15,328800000.0
2007-10-29 01:09:00,114.15,114.15,114.125,114.125,153399998.0
2007-10-29 01:10:00,114.125,114.15,114.125,114.15,159299996.0
2007-10-29 01:11:00,114.15,114.15,114.135,114.15,129200000.0
2007-10-29 01:12:00,114.15,114.15,114.15,114.15,116300000.0
2007-10-29 01:13:00,114.15,114.15,114.14,114.15,382300000.0
2007-10-29 01:14:00,114.15,114.16,114.15,114.15,278900000.0
2007-10-29 01:15:00,114.15,114.15,114.145,114.15,314500000.0
2007-10-29 01:16:00,114.15,114.18,114.15,114.16,878800000.0
2007-10-29 01:17:00,114.16,114.16,114.155,114.16,953200018.0
2007-10-29 01:18:00,114.16,114.17,114.16,114.17,897000000.0
2007-10-29 01:19:00,114.17,114.19,114.145,114.18,1081599993.0
2007-10-29 01:20:00,114.18,114.18,114.17,114.17,359900000.0
2007-10-29 01:21:00,114.17,114.17,114.155,114.17,403899992.0
2007-10-29 01:22:00,114.17,114.17,114.155,114.16,165600000.0
2007-10-29 01:23:00,114.16,114.165,114.16,114.165,104900000.0
2007-10-29 01:24:00,114.165,114.165,114.15,114.16,118400000.0
2007-10-29 01:25:00,114.16,114.205,114.155,114.205,668700001.0
2007-10-29 01:26:00,114.205,114.205,114.18,114.195,325100000.0
2007-10-29 01:27:00,114.195,114.205,114.18,114.185,316400000.0
2007-10-29 01:28:00,114.185,114.195,114.18,114.195,361100000.0
2007-10-29 01:29:00,114.195,114.2,114.19,114.2,311600000.0
2007-10-29 01:30:00,114.2,114.21,114.195,114.205,448000000.0
2007-10-29 01:31:00,114.205,114.205,114.2,114.205,272000000.0
2007-10-29 01:32:00,114.205,114.21,114.2,114.2,597000000.0
2007-10-29 01:33:00,114.21,114.235,114.205,114.22,487000000.0
2007-10-29 01:34:00,114.22,114.22,114.185,114.2,569399997.0
2007-10-29 01:35:00,114.2,114.2,114.18,114.19,616800000.0
2007-10-29 01:36:00,114.19,114.2,114.19,114.19,798400000.0
2007-10-29 01:37:00,114.19,114.2,114.19,114.19,484800000.0
2007-10-29 01:38:00,114.19,114.19,114.185,114.185,171200000.0
2007-10-29 01:39:00,114.185,114.2,114.185,114.19,542299994.0
2007-10-29 01:40:00,114.19,114.19,114.155,114.16,939299999.0
2007-10-29 01:41:00,114.16,114.18,114.16,114.17,827200000.0
2007-10-29 01:42:00,114.17,114.17,114.16,114.165,731899999.0
2007-10-29 01:43:00,114.17,114.18,114.16,114.17,809000000.0
2007-10-29 01:44:00,114.17,114.17,114.16,114.17,826000006.0
2007-10-29 01:45:00,114.17,114.18,114.17,114.17,506700000.0
2007-10-29 01:46:00,114.17,114.17,114.16,114.17,551599994.0
2007-10-29 01:47:00,114.17,114.18,114.165,114.175,528000006.0
2007-10-29 01:48:00,114.175,114.19,114.175,114.185,377900000.0
2007-10-29 01:49:00,114.185,114.19,114.18,114.18,817000000.0
2007-10-29 01:50:00,114.18,114.2,114.145,114.17,793759997.0
2007-10-29 01:51:00,114.165,114.18,114.155,114.17,724700004.0
2007-10-29 01:52:00,114.17,114.18,114.16,114.18,608400000.0
2007-10-29 01:53:00,114.18,114.2,114.18,114.2,481200000.0
2007-10-29 01:54:00,114.2,114.23,114.195,114.225,657900009.0
2007-10-29 01:55:00,114.225,114.24,114.21,114.21,478800000.0
2007-10-29 01:56:00,114.21,114.21,114.18,114.2,614200000.0
2007-10-29 01:57:00,114.2,114.2,114.185,114.2,521999999.0
2007-10-29 01:58:00,114.2,114.2,114.19,114.2,426299999.0
2007-10-29 01:59:00,114.205,114.205,114.195,114.195,672700000.0
2007-10-29 02:00:00,114.2,114.21,114.195,114.21,503600001.0
2007-10-29 02:01:00,114.21,114.21,114.2,114.2,655000003.0
2007-10-29 02:02:00,114.2,114.22,114.2,114.21,1074599998.0
2007-10-29 02:03:00,114.21,114.22,114.21,114.21,1120299991.0
2007-10-29 02:04:00,114.21,114.22,114.205,114.22,472600000.0
2007-10-29 02:05:00,114.22,114.22,114.215,114.215,161200000.0
2007-10-29 02:06:00,114.215,114.215,114.2,114.21,253299997.0
2007-10-29 02:07:00,114.2,114.23,114.2,114.21,820899998.0
2007-10-29 02:08:00,114.21,114.22,114.21,114.21,998700000.0
2007-10-29 02:09:00,114.21,114.21,114.185,114.19,1276099990.0
2007-10-29 02:10:00,114.19,114.19,114.18,114.18,1236000000.0
2007-10-29 02:11:00,114.18,114.19,114.175,114.18,1191199999.0
2007-10-29 02:12:00,114.18,114.18,114.17,114.17,1143200000.0
2007-10-29 02:13:00,114.17,114.18,114.17,114.17,1298000000.0
2007-10-29 02:14:00,114.17,114.18,114.17,114.17,2080000000.0
2007-10-29 02:15:00,114.17,114.18,114.17,114.17,546400000.0
2007-10-29 02:16:00,114.17,114.18,114.17,114.17,1140800027.0
2007-10-29 02:17:00,114.17,114.18,114.155,114.155,644999998.0
2007-10-29 02:18:00,114.165,114.19,114.165,114.19,991699998.0
2007-10-29 02:19:00,114.19,114.19,114.18,114.18,1728200021.0
2007-10-29 02:20:00,114.18,114.23,114.18,114.22,1983200000.0
2007-10-29 02:21:00,114.22,114.23,114.2,114.22,1203500000.0
2007-10-29 02:22:00,114.22,114.22,114.2,114.21,996000000.0
2007-10-29 02:23:00,114.21,114.22,114.205,114.215,2002500000.0
2007-10-29 02:24:00,114.215,114.215,114.195,114.21,1159100001.0
2007-10-29 02:25:00,114.21,114.22,114.2,114.2,538400000.0
2007-10-29 02:26:00,114.2,114.23,114.2,114.23,1040800000.0
2007-10-29 02:27:00,114.23,114.24,114.22,114.23,760299998.0
2007-10-29 02:28:00,114.225,114.24,114.225,114.24,784599997.0
2007-10-29 02:29:00,114.24,114.25,114.235,114.245,1802999976.0
2007-10-29 02:30:00,114.245,114.26,114.245,114.25,539200000.0
2007-10-29 02:31:00,114.25,114.26,114.24,114.255,596400000.0
2007-10-29 02:32:00,114.255,114.26,114.24,114.25,723999999.0
2007-10-29 02:33:00,114.25,114.25,114.235,114.25,617000000.0
2007-10-29 02:34:00,114.245,114.25,114.235,114.235,448100000.0
2007-10-29 02:35:00,114.235,114.24,114.23,114.24,376100000.0
2007-10-29 02:36:00,114.24,114.24,114.225,114.225,625100000.0
2007-10-29 02:37:00,114.225,114.24,114.225,114.23,489200003.0
2007-10-29 02:38:00,114.23,114.23,114.21,114.22,542400000.0
2007-10-29 02:39:00,114.22,114.22,114.215,114.22,353699996.0
2007-10-29 02:40:00,114.22,114.235,114.205,114.22,1233099996.0
2007-10-29 02:41:00,114.215,114.225,114.21,114.215,436400001.0
2007-10-29 02:42:00,114.21,114.23,114.21,114.225,400800000.0
2007-10-29 02:43:00,114.225,114.23,114.205,114.21,396800000.0
2007-10-29 02:44:00,114.21,114.21,114.2,114.2,508800000.0
2007-10-29 02:45:00,114.2,114.21,114.195,114.2,749700000.0
2007-10-29 02:46:00,114.2,114.21,114.195,114.2,938000003.0
2007-10-29 02:47:00,114.2,114.21,114.19,114.19,1036799997.0
2007-10-29 02:48:00,114.19,114.2,114.19,114.2,353600000.0
2007-10-29 02:49:00,114.185,114.21,114.185,114.19,1184900001.0
2007-10-29 02:50:00,114.19,114.19,114.175,114.19,1198399996.0
2007-10-29 02:51:00,114.19,114.19,114.17,114.18,789600000.0
2007-10-29 02:52:00,114.18,114.18,114.17,114.17,1354400001.0
2007-10-29 02:53:00,114.17,114.19,114.17,114.17,1006400000.0
2007-10-29 02:54:00,114.17,114.19,114.145,114.145,1622500002.0
2007-10-29 02:55:00,114.16,114.17,114.155,114.17,1325000005.0
2007-10-29 02:56:00,114.17,114.17,114.13,114.14,940999998.0
2007-10-29 02:57:00,114.14,114.15,114.12,114.135,1699500000.0
2007-10-29 02:58:00,114.14,114.16,114.135,114.16,976200000.0
2007-10-29 02:59:00,114.155,114.16,114.14,114.15,603400000.0
2007-10-29 03:00:00,114.15,114.15,114.135,114.145,1093600013.0
2007-10-29 03:01:00,114.15,114.16,114.145,114.155,802500001.0
2007-10-29 03:02:00,114.16,114.16,114.15,114.15,939000000.0
2007-10-29 03:03:00,114.15,114.15,114.14,114.14,641500000.0
2007-10-29 03:04:00,114.14,114.16,114.14,114.145,637100001.0
2007-10-29 03:05:00,114.14,114.145,114.125,114.13,1338600006.0
2007-10-29 03:06:00,114.13,114.15,114.13,114.15,1311900002.0
2007-10-29 03:07:00,114.15,114.16,114.14,114.16,1237900009.0
2007-10-29 03:08:00,114.16,114.17,114.155,114.16,934500003.0
2007-10-29 03:09:00,114.16,114.16,114.15,114.16,605500000.0
2007-10-29 03:10:00,114.16,114.16,114.145,114.15,1155400005.0
2007-10-29 03:11:00,114.15,114.16,114.15,114.16,379600003.0
2007-10-29 03:12:00,114.16,114.16,114.155,114.155,644300003.0
2007-10-29 03:13:00,114.155,114.17,114.15,114.155,1173099998.0
2007-10-29 03:14:00,114.155,114.16,114.15,114.155,333100000.0
2007-10-29 03:15:00,114.155,114.16,114.15,114.155,1519400000.0
2007-10-29 03:16:00,114.16,114.16,114.145,114.145,732100000.0
2007-10-29 03:17:00,114.15,114.155,114.14,114.155,316700000.0
2007-10-29 03:18:00,114.155,114.155,114.14,114.145,23400000.0
2007-10-29 03:19:00,114.145,114.155,114.145,114.155,262600000.0
2007-10-29 03:20:00,114.155,114.16,114.145,114.16,654100000.0
2007-10-29 03:21:00,114.155,114.16,114.155,114.16,278600000.0
2007-10-29 03:22:00,114.16,114.16,114.145,114.145,434299996.0
2007-10-29 03:23:00,114.145,114.15,114.14,114.14,523899998.0
2007-10-29 03:24:00,114.145,114.15,114.14,114.15,347699998.0
2007-10-29 03:25:00,114.145,114.15,114.145,114.15,570099993.0
2007-10-29 03:26:00,114.15,114.15,114.15,114.15,644000000.0
2007-10-29 03:27:00,114.15,114.15,114.145,114.15,311200000.0
2007-10-29 03:28:00,114.15,114.15,114.14,114.14,446299999.0
2007-10-29 03:29:00,114.145,114.145,114.14,114.14,411499992.0
2007-10-29 03:30:00,114.14,114.16,114.14,114.16,1169800025.0
2007-10-29 03:31:00,114.16,114.16,114.125,114.125,1566500002.0
2007-10-29 03:32:00,114.125,114.15,114.125,114.15,1343700006.0
2007-10-29 03:33:00,114.15,114.16,114.14,114.145,1207600006.0
2007-10-29 03:34:00,114.15,114.15,114.145,114.145,649600000.0
2007-10-29 03:35:00,114.145,114.155,114.145,114.15,426100000.0
2007-10-29 03:36:00,114.15,114.155,114.145,114.15,876000000.0
2007-10-29 03:37:00,114.15,114.175,114.15,114.17,1921200000.0
2007-10-29 03:38:00,114.17,114.18,114.17,114.17,2037799999.0
2007-10-29 03:39:00,114.17,114.18,114.16,114.16,1307599983.0
2007-10-29 03:40:00,114.165,114.17,114.155,114.155,1425399988.0
2007-10-29 03:41:00,114.16,114.17,114.155,114.165,415799988.0
2007-10-29 03:42:00,114.165,114.17,114.165,114.165,379500005.0
2007-10-29 03:43:00,114.17,114.18,114.165,114.18,545000000.0
2007-10-29 03:44:00,114.18,114.19,114.175,114.185,772200000.0
2007-10-29 03:45:00,114.185,114.19,114.175,114.18,766200000.0
2007-10-29 03:46:00,114.18,114.19,114.18,114.18,579200000.0
2007-10-29 03:47:00,114.18,114.18,114.175,114.18,557200000.0
2007-10-29 03:48:00,114.18,114.18,114.175,114.18,362400000.0
2007-10-29 03:49:00,114.18,114.18,114.175,114.18,145200000.0
2007-10-29 03:50:00,114.18,114.2,114.175,114.195,396900000.0
2007-10-29 03:51:00,114.19,114.21,114.19,114.21,751000001.0
2007-10-29 03:52:00,114.21,114.22,114.195,114.205,614000000.0
2007-10-29 03:53:00,114.21,114.22,114.205,114.21,658899999.0
2007-10-29 03:54:00,114.21,114.22,114.21,114.21,503200001.0
2007-10-29 03:55:00,114.21,114.22,114.195,114.21,921899992.0
2007-10-29 03:56:00,114.21,114.23,114.21,114.23,532000000.0
2007-10-29 03:57:00,114.23,114.23,114.205,114.205,1091499993.0
2007-10-29 03:58:00,114.21,114.22,114.205,114.21,1149099994.0
2007-10-29 03:59:00,114.21,114.21,114.205,114.205,595200000.0
2007-10-29 04:00:00,114.19,114.19,114.18,114.18,424399997.0
2007-10-29 04:01:00,114.2,114.2,114.185,114.2,424399997.0
2007-10-29 04:02:00,114.2,114.21,114.19,114.21,1093600000.0
2007-10-29 04:03:00,114.21,114.22,114.21,114.22,703400000.0
2007-10-29 04:04:00,114.22,114.24,114.21,114.24,1392099998.0
2007-10-29 04:05:00,114.24,114.25,114.23,114.24,1572999996.0
2007-10-29 04:06:00,114.24,114.24,114.215,114.23,1773099986.0
2007-10-29 04:07:00,114.23,114.23,114.22,114.23,439200000.0
2007-10-29 04:08:00,114.23,114.23,114.215,114.22,549600000.0
2007-10-29 04:09:00,114.22,114.24,114.215,114.225,1293200009.0
2007-10-29 04:10:00,114.225,114.24,114.215,114.235,731099999.0
2007-10-29 04:11:00,114.225,114.235,114.225,114.225,727999971.0
2007-10-29 04:12:00,114.235,114.25,114.225,114.24,698299996.0
2007-10-29 04:13:00,114.24,114.24,114.23,114.24,564300000.0
2007-10-29 04:14:00,114.235,114.24,114.225,114.235,151800000.0
2007-10-29 04:15:00,114.235,114.25,114.225,114.25,822000000.0
2007-10-29 04:16:00,114.25,114.26,114.24,114.255,1644300000.0
2007-10-29 04:17:00,114.255,114.26,114.245,114.25,1428300000.0
2007-10-29 04:18:00,114.25,114.26,114.245,114.25,1565900000.0
2007-10-29 04:19:00,114.25,114.26,114.25,114.25,1648000000.0
2007-10-29 04:21:00,114.25,114.26,114.25,114.26,1637800000.0
2007-10-29 04:22:00,114.26,114.26,114.245,114.25,1404700000.0
2007-10-29 04:23:00,114.25,114.25,114.24,114.25,2020300000.0
2007-10-29 04:25:00,114.225,114.23,114.2,114.21,1305300000.0
2007-10-29 04:26:00,114.21,114.21,114.18,114.19,1178100000.0
2007-10-29 04:27:00,114.19,114.2,114.18,114.19,1337200000.0
2007-10-29 04:28:00,114.19,114.19,114.17,114.17,1450000000.0
2007-10-29 04:29:00,114.17,114.17,114.16,114.17,1497300000.0
2007-10-29 04:30:00,114.17,114.18,114.165,114.175,1171900000.0
2007-10-29 04:31:00,114.175,114.18,114.17,114.18,1540299979.0
2007-10-29 04:32:00,114.18,114.18,114.16,114.18,1682800000.0
2007-10-29 04:34:00,114.17,114.17,114.17,114.17,1682800000.0
2007-10-29 04:36:00,114.16,114.16,114.16,114.16,1682800000.0
2007-10-29 04:37:00,114.17,114.17,114.15,114.16,1682800000.0
2007-10-29 04:38:00,114.15,114.15,114.14,114.14,1682800000.0
2007-10-29 04:39:00,114.13,114.14,114.13,114.13,1682800000.0
2007-10-29 04:40:00,114.14,114.14,114.14,114.14,1682800000.0
2007-10-29 04:41:00,114.15,114.16,114.15,114.16,1682800000.0
2007-10-29 04:42:00,114.15,114.15,114.14,114.15,1682800000.0
2007-10-29 04:43:00,114.14,114.14,114.14,114.14,1682800000.0
2007-10-29 04:44:00,114.15,114.16,114.15,114.15,1682800000.0
2007-10-29 04:45:00,114.16,114.17,114.15,114.16,1682800000.0
2007-10-29 04:46:00,114.175,114.18,114.17,114.175,1682800000.0
2007-10-29 04:47:00,114.175,114.18,114.175,114.175,1946400000.0
2007-10-29 04:48:00,114.17,114.18,114.17,114.18,2040600010.0
2007-10-29 04:49:00,114.17,114.17,114.17,114.17,2040600010.0
2007-10-29 04:50:00,114.18,114.18,114.17,114.18,2040600010.0
2007-10-29 04:51:00,114.17,114.17,114.17,114.17,2040600010.0
2007-10-29 04:52:00,114.16,114.17,114.15,114.15,2040600010.0
2007-10-29 04:53:00,114.14,114.14,114.14,114.14,2040600010.0
2007-10-29 04:54:00,114.15,114.15,114.14,114.14,2040600010.0
2007-10-29 04:55:00,114.15,114.15,114.14,114.15,2040600010.0
2007-10-29 04:59:00,114.14,114.15,114.14,114.14,2040600010.0
2007-10-29 05:00:00,114.15,114.16,114.15,114.16,2040600010.0
2007-10-29 05:01:00,114.15,114.16,114.15,114.16,2040600010.0
2007-10-29 05:02:00,114.15,114.16,114.15,114.16,2040600010.0
2007-10-29 05:03:00,114.15,114.16,114.15,114.16,2040600010.0
2007-10-29 05:04:00,114.17,114.17,114.16,114.17,2040600010.0
2007-10-29 05:05:00,114.16,114.16,114.16,114.16,2040600010.0
2007-10-29 05:06:00,114.17,114.17,114.17,114.17,2040600010.0
2007-10-29 05:07:00,114.175,114.185,114.175,114.18,2040600010.0
2007-10-29 05:08:00,114.16,114.16,114.16,114.16,1222400000.0
2007-10-29 05:09:00,114.17,114.18,114.17,114.18,1222400000.0
2007-10-29 05:10:00,114.16,114.17,114.16,114.17,1222400000.0
2007-10-29 05:11:00,114.18,114.18,114.18,114.18,1222400000.0
2007-10-29 05:12:00,114.17,114.18,114.16,114.17,1222400000.0
2007-10-29 05:13:00,114.18,114.19,114.17,114.18,1222400000.0
2007-10-29 05:14:00,114.2,114.2,114.18,114.2,1222400000.0
2007-10-29 05:15:00,114.18,114.19,114.18,114.19,1222400000.0
2007-10-29 05:16:00,114.2,114.21,114.2,114.21,1222400000.0
2007-10-29 05:17:00,114.2,114.21,114.2,114.2,1222400000.0
2007-10-29 05:18:00,114.21,114.21,114.2,114.2,1222400000.0
2007-10-29 05:19:00,114.21,114.22,114.21,114.22,1222400000.0
2007-10-29 05:20:00,114.23,114.23,114.21,114.21,1222400000.0
2007-10-29 05:21:00,114.165,114.165,114.16,114.165,1222400000.0
2007-10-29 05:22:00,114.21,114.21,114.21,114.21,1886400000.0
2007-10-29 05:23:00,114.22,114.22,114.2,114.21,1886400000.0
2007-10-29 05:24:00,114.165,114.165,114.165,114.165,1886400000.0
2007-10-29 05:26:00,114.21,114.21,114.21,114.21,2101900038.0
2007-10-29 05:30:00,114.2,114.2,114.2,114.2,2101900038.0
2007-10-29 05:31:00,114.19,114.2,114.19,114.2,2101900038.0
2007-10-29 05:32:00,114.19,114.21,114.19,114.21,2101900038.0
2007-10-29 05:33:00,114.2,114.2,114.2,114.2,2101900038.0
2007-10-29 05:37:00,114.19,114.2,114.19,114.2,2101900038.0
2007-10-29 05:38:00,114.19,114.2,114.19,114.2,2101900038.0
2007-10-29 05:43:00,114.19,114.2,114.19,114.2,2101900038.0
2007-10-29 05:44:00,114.145,114.17,114.145,114.17,2101900038.0
2007-10-29 05:45:00,114.18,114.18,114.17,114.17,1775400018.0
2007-10-29 05:48:00,114.16,114.17,114.16,114.16,1775400018.0
2007-10-29 05:50:00,114.17,114.17,114.16,114.16,1775400018.0
2007-10-29 05:51:00,114.17,114.17,114.16,114.16,1775400018.0
2007-10-29 05:53:00,114.17,114.17,114.17,114.17,1775400018.0
2007-10-29 05:54:00,114.15,114.15,114.15,114.15,1775400018.0
2007-10-29 05:55:00,114.14,114.15,114.14,114.14,1775400018.0
2007-10-29 05:57:00,114.15,114.15,114.11,114.12,1775400018.0
2007-10-29 05:58:00,114.13,114.13,114.12,114.12,1775400018.0
2007-10-29 05:59:00,114.155,114.16,114.15,114.15,1775400018.0
2007-10-29 06:00:00,114.13,114.14,114.13,114.14,1823700000.0
2007-10-29 06:01:00,114.13,114.13,114.12,114.12,1823700000.0
2007-10-29 06:02:00,114.13,114.13,114.12,114.12,1823700000.0
2007-10-29 06:03:00,114.11,114.12,114.11,114.12,1823700000.0
2007-10-29 06:04:00,114.13,114.13,114.11,114.12,1823700000.0
2007-10-29 06:05:00,114.11,114.15,114.11,114.14,1823700000.0
2007-10-29 06:06:00,114.15,114.15,114.12,114.14,1823700000.0
2007-10-29 06:07:00,114.13,114.13,114.12,114.12,1823700000.0
2007-10-29 06:08:00,114.13,114.13,114.12,114.13,1823700000.0
2007-10-29 06:10:00,114.14,114.14,114.13,114.13,1823700000.0
2007-10-29 06:11:00,114.12,114.13,114.12,114.13,1823700000.0
2007-10-29 06:12:00,114.19,114.19,114.175,114.18,1823700000.0
2007-10-29 06:13:00,114.18,114.2,114.18,114.195,1668000000.0
2007-10-29 06:14:00,114.195,114.21,114.19,114.21,1747800002.0
2007-10-29 06:15:00,114.21,114.21,114.19,114.2,988200000.0
2007-10-29 06:16:00,114.2,114.22,114.2,114.22,1193600000.0
2007-10-29 06:17:00,114.22,114.22,114.21,114.21,1326300000.0
2007-10-29 06:18:00,114.21,114.22,114.205,114.21,1727399999.0
2007-10-29 06:19:00,114.21,114.23,114.21,114.23,1496000000.0
2007-10-29 06:20:00,114.23,114.24,114.22,114.22,1490400000.0
2007-10-29 06:21:00,114.22,114.23,114.22,114.225,1503100000.0
2007-10-29 06:22:00,114.225,114.225,114.215,114.22,1709500000.0
2007-10-29 06:23:00,114.22,114.23,114.215,114.22,1359400000.0
2007-10-29 06:24:00,114.22,114.22,114.2,114.21,1617000000.0
2007-10-29 06:25:00,114.21,114.215,114.21,114.21,1195200000.0
2007-10-29 06:26:00,114.21,114.22,114.195,114.22,2040900000.0
2007-10-29 06:27:00,114.22,114.22,114.21,114.22,1828200000.0
2007-10-29 06:28:00,114.22,114.22,114.21,114.21,852800000.0
2007-10-29 06:29:00,114.215,114.215,114.21,114.215,970500000.0
2007-10-29 06:30:00,114.215,114.22,114.205,114.205,1526000000.0
2007-10-29 06:31:00,114.205,114.21,114.195,114.21,1505999999.0
2007-10-29 06:32:00,114.21,114.22,114.2,114.22,1396800000.0
2007-10-29 06:33:00,114.22,114.22,114.195,114.21,1966299967.0
2007-10-29 06:34:00,114.21,114.21,114.195,114.21,1788599977.0
2007-10-29 06:35:00,114.21,114.21,114.195,114.21,1640299972.0
2007-10-29 06:36:00,114.21,114.21,114.195,114.21,1279499999.0
2007-10-29 06:37:00,114.16,114.17,114.16,114.17,1825300000.0
2007-10-29 06:38:00,114.18,114.18,114.16,114.16,1825300000.0
2007-10-29 06:40:00,114.205,114.21,114.205,114.21,1825300000.0
2007-10-29 06:41:00,114.21,114.21,114.195,114.21,1740699997.0
2007-10-29 06:42:00,114.205,114.21,114.205,114.21,749500000.0
2007-10-29 06:43:00,114.21,114.21,114.2,114.21,900800000.0
2007-10-29 06:44:00,114.21,114.21,114.2,114.205,1064300000.0
2007-10-29 06:45:00,114.205,114.205,114.18,114.185,432200001.0
2007-10-29 06:46:00,114.185,114.185,114.175,114.175,803200000.0
2007-10-29 06:47:00,114.175,114.175,114.17,114.175,1644100000.0
2007-10-29 06:48:00,114.175,114.175,114.17,114.17,1480800000.0
2007-10-29 06:49:00,114.16,114.17,114.16,114.16,1624200000.0
2007-10-29 06:50:00,114.17,114.185,114.17,114.17,1624200000.0
2007-10-29 06:51:00,114.15,114.16,114.15,114.16,1604000000.0
2007-10-29 06:52:00,114.17,114.17,114.165,114.17,1604000000.0
2007-10-29 06:53:00,114.17,114.17,114.165,114.17,900500000.0
2007-10-29 06:54:00,114.17,114.17,114.16,114.16,1524800000.0
2007-10-29 06:55:00,114.16,114.16,114.15,114.15,1995800000.0
2007-10-29 06:56:00,114.15,114.15,114.145,114.15,1626400000.0
2007-10-29 06:57:00,114.15,114.15,114.12,114.13,1710400000.0
2007-10-29 06:58:00,114.13,114.14,114.13,114.14,1907600000.0
2007-10-29 06:59:00,114.13,114.14,114.125,114.14,1782800000.0
2007-10-29 07:00:00,114.135,114.14,114.13,114.135,1814000001.0
2007-10-29 07:01:00,114.14,114.15,114.14,114.15,1908800001.0
2007-10-29 07:02:00,114.16,114.17,114.16,114.17,1908800001.0
2007-10-29 07:03:00,114.16,114.17,114.14,114.17,1908800001.0
2007-10-29 07:04:00,114.15,114.17,114.15,114.16,1908800001.0
2007-10-29 07:05:00,114.17,114.17,114.16,114.17,1908800001.0
2007-10-29 07:06:00,114.16,114.16,114.15,114.16,1908800001.0
2007-10-29 07:07:00,114.17,114.17,114.16,114.17,1908800001.0
2007-10-29 07:08:00,114.16,114.17,114.14,114.14,1908800001.0
2007-10-29 07:09:00,114.15,114.15,114.14,114.15,1908800001.0
2007-10-29 07:10:00,114.14,114.16,114.14,114.16,1908800001.0
2007-10-29 07:11:00,114.17,114.17,114.16,114.16,1908800001.0
2007-10-29 07:12:00,114.17,114.17,114.16,114.17,1908800001.0
2007-10-29 07:13:00,114.18,114.18,114.16,114.16,1908800001.0
2007-10-29 07:14:00,114.18,114.18,114.16,114.16,1908800001.0
2007-10-29 07:15:00,114.17,114.17,114.16,114.17,1908800001.0
2007-10-29 07:16:00,114.14,114.14,114.135,114.14,1908800001.0
2007-10-29 07:17:00,114.15,114.17,114.15,114.17,2090300000.0
2007-10-29 07:18:00,114.16,114.18,114.16,114.17,2090300000.0
2007-10-29 07:19:00,114.18,114.18,114.17,114.18,2090300000.0
2007-10-29 07:20:00,114.175,114.18,114.165,114.17,2090300000.0
2007-10-29 07:21:00,114.18,114.2,114.18,114.19,2145499994.0
2007-10-29 07:22:00,114.2,114.21,114.19,114.21,2145499994.0
2007-10-29 07:23:00,114.2,114.21,114.2,114.21,2145499994.0
2007-10-29 07:24:00,114.22,114.22,114.21,114.21,2145499994.0
2007-10-29 07:25:00,114.22,114.22,114.22,114.22,2145499994.0
2007-10-29 07:26:00,114.24,114.24,114.22,114.22,2145499994.0
2007-10-29 07:27:00,114.23,114.23,114.23,114.23,2145499994.0
2007-10-29 07:28:00,114.21,114.22,114.2,114.2,2145499994.0
2007-10-29 07:29:00,114.21,114.21,114.18,114.18,2145499994.0
2007-10-29 07:30:00,114.17,114.19,114.17,114.18,2145499994.0
2007-10-29 07:31:00,114.17,114.18,114.16,114.18,2145499994.0
2007-10-29 07:32:00,114.17,114.19,114.17,114.18,2145499994.0
2007-10-29 07:33:00,114.19,114.2,114.18,114.18,2145499994.0
2007-10-29 07:34:00,114.19,114.19,114.18,114.18,2145499994.0
2007-10-29 07:35:00,114.19,114.19,114.18,114.18,2145499994.0
2007-10-29 07:36:00,114.2,114.2,114.18,114.19,2145499994.0
2007-10-29 07:37:00,114.2,114.2,114.19,114.2,2145499994.0
2007-10-29 07:38:00,114.19,114.2,114.19,114.2,2145499994.0
2007-10-29 07:39:00,114.19,114.2,114.19,114.19,2145499994.0
2007-10-29 07:40:00,114.2,114.21,114.2,114.2,2145499994.0
2007-10-29 07:41:00,114.21,114.21,114.2,114.2,2145499994.0
2007-10-29 07:43:00,114.21,114.21,114.19,114.2,2145499994.0
2007-10-29 07:44:00,114.21,114.22,114.21,114.21,2145499994.0
2007-10-29 07:45:00,114.22,114.22,114.21,114.22,2145499994.0
2007-10-29 07:46:00,114.17,114.17,114.155,114.17,2145499994.0
2007-10-29 07:47:00,114.2,114.21,114.2,114.21,2067600027.0
2007-10-29 07:48:00,114.165,114.17,114.165,114.17,2067600027.0
2007-10-29 07:49:00,114.17,114.18,114.165,114.17,1650400000.0
2007-10-29 07:50:00,114.17,114.17,114.16,114.17,1873700000.0
2007-10-29 07:51:00,114.17,114.17,114.165,114.17,1537800000.0
2007-10-29 07:52:00,114.17,114.17,114.16,114.16,1392800000.0
2007-10-29 07:53:00,114.21,114.22,114.21,114.21,2076800000.0
2007-10-29 07:54:00,114.22,114.22,114.2,114.2,2076800000.0
2007-10-29 07:55:00,114.22,114.22,114.2,114.22,2076800000.0
2007-10-29 07:56:00,114.23,114.24,114.23,114.24,2076800000.0
2007-10-29 07:57:00,114.13,114.13,114.125,114.13,2076800000.0
2007-10-29 07:58:00,114.27,114.27,114.25,114.26,1789600000.0
2007-10-29 07:59:00,114.25,114.29,114.25,114.29,1789600000.0
2007-10-29 08:00:00,114.3,114.3,114.25,114.25,1789600000.0
2007-10-29 08:01:00,114.16,114.16,114.15,114.16,1789600000.0
2007-10-29 08:02:00,114.16,114.18,114.16,114.18,2072800000.0
2007-10-29 08:03:00,114.18,114.18,114.155,114.16,1856900008.0
2007-10-29 08:04:00,114.27,114.28,114.27,114.28,1868999983.0
2007-10-29 08:05:00,114.26,114.26,114.26,114.26,1868999983.0
2007-10-29 08:06:00,114.25,114.25,114.24,114.24,1868999983.0
2007-10-29 08:07:00,114.25,114.25,114.24,114.24,1868999983.0
2007-10-29 08:08:00,114.25,114.26,114.25,114.25,1868999983.0
2007-10-29 08:09:00,114.26,114.28,114.25,114.27,1868999983.0
2007-10-29 08:10:00,114.16,114.17,114.15,114.17,1868999983.0
2007-10-29 08:12:00,114.17,114.18,114.165,114.18,1389700000.0
2007-10-29 08:13:00,114.18,114.18,114.17,114.17,1784500000.0
2007-10-29 08:14:00,114.17,114.18,114.16,114.17,1748800002.0
2007-10-29 08:15:00,114.165,114.18,114.165,114.175,1944600002.0
2007-10-29 08:16:00,114.175,114.18,114.16,114.17,2125600000.0
2007-10-29 08:17:00,114.17,114.18,114.16,114.18,1510400001.0
2007-10-29 08:18:00,114.18,114.19,114.165,114.18,1959399998.0
2007-10-29 08:19:00,114.28,114.28,114.27,114.28,1580000000.0
2007-10-29 08:20:00,114.19,114.2,114.19,114.2,1580000000.0
2007-10-29 08:21:00,114.2,114.21,114.19,114.2,1850400000.0
2007-10-29 08:22:00,114.27,114.27,114.27,114.27,1428000000.0
2007-10-29 08:23:00,114.22,114.22,114.21,114.22,1428000000.0
2007-10-29 08:24:00,114.22,114.23,114.21,114.22,1477899993.0
2007-10-29 08:25:00,114.22,114.23,114.22,114.225,1088800000.0
2007-10-29 08:26:00,114.23,114.24,114.22,114.225,1935700003.0
2007-10-29 08:27:00,114.225,114.23,114.225,114.23,1474900000.0
2007-10-29 08:28:00,114.23,114.25,114.23,114.24,1856400000.0
2007-10-29 08:29:00,114.25,114.25,114.22,114.22,1856400000.0
2007-10-29 08:30:00,114.23,114.23,114.21,114.23,1856400000.0
2007-10-29 08:31:00,114.22,114.23,114.2,114.22,1856400000.0
2007-10-29 08:32:00,114.23,114.25,114.23,114.24,1856400000.0
2007-10-29 08:33:00,114.25,114.25,114.24,114.25,1856400000.0
2007-10-29 08:34:00,114.26,114.27,114.24,114.25,1856400000.0
2007-10-29 08:35:00,114.24,114.25,114.24,114.25,1856400000.0
2007-10-29 08:36:00,114.19,114.195,114.19,114.195,1856400000.0
2007-10-29 08:37:00,114.195,114.21,114.195,114.21,1097600000.0
2007-10-29 08:38:00,114.21,114.21,114.2,114.21,1248000000.0
2007-10-29 08:39:00,114.21,114.21,114.2,114.2,2106400000.0
2007-10-29 08:40:00,114.22,114.22,114.19,114.19,2001600000.0
2007-10-29 08:41:00,114.21,114.22,114.21,114.21,2001600000.0
2007-10-29 08:42:00,114.21,114.21,114.21,114.21,1608600000.0
2007-10-29 08:43:00,114.21,114.22,114.2,114.22,2049300000.0
2007-10-29 08:44:00,114.22,114.23,114.22,114.22,1363200000.0
2007-10-29 08:45:00,114.19,114.2,114.19,114.2,1392000000.0
2007-10-29 08:46:00,114.22,114.23,114.215,114.22,1392000000.0
2007-10-29 08:47:00,114.2,114.2,114.2,114.2,2059200000.0
2007-10-29 08:48:00,114.22,114.22,114.21,114.21,2059200000.0
2007-10-29 08:49:00,114.22,114.22,114.22,114.22,1940300001.0
2007-10-29 08:50:00,114.215,114.23,114.215,114.22,1940300001.0
2007-10-29 08:51:00,114.22,114.23,114.2,114.23,2036800000.0
2007-10-29 08:52:00,114.23,114.23,114.215,114.23,2080400000.0
2007-10-29 08:53:00,114.23,114.23,114.215,114.215,1973600000.0
2007-10-29 08:54:00,114.215,114.22,114.205,114.21,1847800000.0
2007-10-29 08:55:00,114.205,114.23,114.205,114.225,2050000001.0
2007-10-29 08:56:00,114.23,114.25,114.225,114.25,2093000000.0
2007-10-29 08:57:00,114.25,114.305,114.24,114.285,1692700005.0
2007-10-29 08:58:00,114.275,114.285,114.26,114.265,1718900000.0
2007-10-29 08:59:00,114.265,114.3,114.26,114.3,1239200000.0
2007-10-29 09:00:00,114.3,114.3,114.255,114.26,1589099994.0
2007-10-29 09:01:00,114.255,114.27,114.255,114.265,1595499996.0
2007-10-29 09:02:00,114.265,114.28,114.26,114.28,1389100000.0
2007-10-29 09:03:00,114.275,114.28,114.27,114.27,1063200000.0
2007-10-29 09:04:00,114.27,114.29,114.265,114.29,1228800000.0
2007-10-29 09:05:00,114.29,114.29,114.27,114.275,325600000.0
2007-10-29 09:06:00,114.275,114.275,114.245,114.25,1497600007.0
2007-10-29 09:07:00,114.25,114.26,114.245,114.26,1728600000.0
2007-10-29 09:08:00,114.1,114.12,114.1,114.11,1068400000.0
2007-10-29 09:09:00,114.26,114.275,114.26,114.27,1068400000.0
2007-10-29 09:10:00,114.27,114.285,114.27,114.28,1014400000.0
2007-10-29 09:11:00,114.28,114.28,114.275,114.28,1217500000.0
2007-10-29 09:12:00,114.275,114.28,114.27,114.28,1638300000.0
2007-10-29 09:13:00,114.28,114.295,114.275,114.285,1139000000.0
2007-10-29 09:14:00,114.11,114.11,114.1,114.11,2128499986.0
2007-10-29 09:15:00,114.1,114.11,114.1,114.1,2128499986.0
2007-10-29 09:16:00,114.11,114.14,114.11,114.14,2128499986.0
2007-10-29 09:17:00,114.15,114.15,114.13,114.14,2128499986.0
2007-10-29 09:18:00,114.31,114.31,114.295,114.3,2128499986.0
2007-10-29 09:19:00,114.13,114.13,114.12,114.12,1701800000.0
2007-10-29 09:20:00,114.29,114.3,114.285,114.3,1701800000.0
2007-10-29 09:21:00,114.14,114.15,114.14,114.15,1602400000.0
2007-10-29 09:22:00,114.14,114.15,114.14,114.14,1602400000.0
2007-10-29 09:23:00,114.15,114.17,114.15,114.17,1602400000.0
2007-10-29 09:24:00,114.28,114.28,114.27,114.28,1602400000.0
2007-10-29 09:25:00,114.28,114.28,114.27,114.275,2137800000.0
2007-10-29 09:26:00,114.17,114.17,114.17,114.17,1675199996.0
2007-10-29 09:27:00,114.18,114.19,114.17,114.19,1675199996.0
2007-10-29 09:28:00,114.18,114.19,114.18,114.18,1675199996.0
2007-10-29 09:29:00,114.19,114.19,114.17,114.18,1675199996.0
2007-10-29 09:30:00,114.19,114.21,114.18,114.2,1675199996.0
2007-10-29 09:31:00,114.21,114.21,114.17,114.18,1675199996.0
2007-10-29 09:32:00,114.17,114.18,114.15,114.15,1675199996.0
2007-10-29 09:33:00,114.14,114.15,114.12,114.14,1675199996.0
2007-10-29 09:34:00,114.13,114.14,114.13,114.14,1675199996.0
2007-10-29 09:35:00,114.13,114.15,114.13,114.15,1675199996.0
2007-10-29 09:36:00,114.14,114.15,114.14,114.15,1675199996.0
2007-10-29 09:37:00,114.16,114.16,114.16,114.16,1675199996.0
2007-10-29 09:38:00,114.15,114.15,114.14,114.14,1675199996.0
2007-10-29 09:39:00,114.15,114.15,114.14,114.14,1675199996.0
2007-10-29 09:40:00,114.13,114.13,114.11,114.11,1675199996.0
2007-10-29 09:41:00,114.1,114.13,114.1,114.13,1675199996.0
2007-10-29 09:42:00,114.14,114.14,114.13,114.13,1675199996.0
2007-10-29 09:43:00,114.14,114.16,114.14,114.15,1675199996.0
2007-10-29 09:44:00,114.21,114.23,114.21,114.215,1675199996.0
2007-10-29 09:45:00,114.16,114.16,114.14,114.14,1680800000.0
2007-10-29 09:46:00,114.215,114.23,114.215,114.22,1680800000.0
2007-10-29 09:47:00,114.19,114.19,114.16,114.16,1625600001.0
2007-10-29 09:48:00,114.215,114.23,114.215,114.22,1625600001.0
2007-10-29 09:49:00,114.17,114.18,114.16,114.17,1340300000.0
2007-10-29 09:50:00,114.18,114.2,114.17,114.2,1340300000.0
2007-10-29 09:51:00,114.23,114.235,114.22,114.23,1340300000.0
2007-10-29 09:52:00,114.23,114.235,114.2,114.21,1578000000.0
2007-10-29 09:53:00,114.19,114.19,114.18,114.18,1419200000.0
2007-10-29 09:55:00,114.17,114.18,114.17,114.18,1419200000.0
2007-10-29 09:56:00,114.19,114.19,114.18,114.19,1419200000.0
2007-10-29 09:57:00,114.2,114.21,114.18,114.19,1419200000.0
2007-10-29 09:59:00,114.18,114.19,114.18,114.18,1419200000.0
2007-10-29 10:00:00,114.19,114.2,114.18,114.18,1419200000.0
2007-10-29 10:01:00,114.19,114.21,114.18,114.2,1419200000.0
2007-10-29 10:02:00,114.21,114.21,114.2,114.21,1419200000.0
2007-10-29 10:03:00,114.2,114.21,114.2,114.21,1419200000.0
2007-10-29 10:04:00,114.2,114.21,114.2,114.2,1419200000.0
2007-10-29 10:05:00,114.21,114.22,114.2,114.22,1419200000.0
2007-10-29 10:06:00,114.16,114.16,114.14,114.14,1419200000.0
2007-10-29 10:07:00,114.135,114.135,114.1,114.1,1328800000.0
2007-10-29 10:08:00,114.24,114.25,114.24,114.25,1845600001.0
2007-10-29 10:09:00,114.24,114.25,114.24,114.25,1845600001.0
2007-10-29 10:10:00,114.24,114.26,114.24,114.25,1845600001.0
2007-10-29 10:11:00,114.24,114.25,114.24,114.25,1845600001.0
2007-10-29 10:12:00,114.24,114.26,114.24,114.24,1845600001.0
2007-10-29 10:13:00,114.25,114.28,114.25,114.28,1845600001.0
2007-10-29 10:14:00,114.27,114.27,114.26,114.27,1845600001.0
2007-10-29 10:15:00,114.26,114.26,114.25,114.26,1845600001.0
2007-10-29 10:16:00,114.27,114.28,114.26,114.28,1845600001.0
2007-10-29 10:17:00,114.27,114.29,114.26,114.27,1845600001.0
2007-10-29 10:18:00,114.28,114.28,114.27,114.27,1845600001.0
2007-10-29 10:19:00,114.26,114.26,114.24,114.25,1845600001.0
2007-10-29 10:20:00,114.26,114.27,114.25,114.26,1845600001.0
2007-10-29 10:21:00,114.25,114.26,114.24,114.25,1845600001.0
2007-10-29 10:22:00,114.24,114.27,114.24,114.27,1845600001.0
2007-10-29 10:23:00,114.26,114.27,114.26,114.27,1845600001.0
2007-10-29 10:24:00,114.28,114.28,114.26,114.27,1845600001.0
2007-10-29 10:25:00,114.26,114.27,114.26,114.27,1845600001.0
2007-10-29 10:26:00,114.26,114.27,114.26,114.26,1845600001.0
2007-10-29 10:27:00,114.25,114.25,114.24,114.25,1845600001.0
2007-10-29 10:28:00,114.24,114.25,114.24,114.25,1845600001.0
2007-10-29 10:29:00,114.26,114.26,114.25,114.26,1845600001.0
2007-10-29 10:30:00,114.25,114.28,114.25,114.26,1845600001.0
2007-10-29 10:31:00,114.27,114.27,114.25,114.26,1845600001.0
2007-10-29 10:32:00,114.25,114.26,114.24,114.24,1845600001.0
2007-10-29 10:33:00,114.16,114.16,114.125,114.15,1845600001.0
2007-10-29 10:34:00,114.15,114.15,114.14,114.15,1312800002.0
2007-10-29 10:35:00,114.27,114.27,114.26,114.26,1764700000.0
2007-10-29 10:36:00,114.27,114.27,114.27,114.27,1764700000.0
2007-10-29 10:37:00,114.28,114.28,114.26,114.27,1764700000.0
2007-10-29 10:38:00,114.16,114.16,114.15,114.15,1764700000.0
2007-10-29 10:39:00,114.15,114.165,114.15,114.155,1294960000.0
2007-10-29 10:41:00,114.115,114.14,114.105,114.14,2033099999.0
2007-10-29 10:42:00,114.14,114.15,114.135,114.135,1924799985.0
2007-10-29 10:43:00,114.145,114.17,114.14,114.16,1810300014.0
2007-10-29 10:44:00,114.16,114.16,114.145,114.155,996800000.0
2007-10-29 10:45:00,114.25,114.25,114.25,114.25,1591600006.0
2007-10-29 10:46:00,114.155,114.19,114.15,114.19,1591600006.0
2007-10-29 10:47:00,114.22,114.23,114.21,114.23,1635499999.0
2007-10-29 10:48:00,114.22,114.22,114.22,114.22,1635499999.0
2007-10-29 10:49:00,114.23,114.25,114.22,114.25,1635499999.0
2007-10-29 10:50:00,114.24,114.25,114.24,114.25,1635499999.0
2007-10-29 10:51:00,114.2,114.245,114.2,114.245,1635499999.0
2007-10-29 10:52:00,114.245,114.245,114.19,114.19,1873300000.0
2007-10-29 10:53:00,114.19,114.2,114.185,114.19,2016699991.0
2007-10-29 10:54:00,114.19,114.19,114.185,114.19,1285200000.0
2007-10-29 10:55:00,114.19,114.19,114.18,114.19,1578400000.0
2007-10-29 10:56:00,114.19,114.205,114.19,114.205,1598500000.0
2007-10-29 10:57:00,114.29,114.29,114.27,114.27,1811200000.0
2007-10-29 10:58:00,114.2,114.2,114.195,114.2,1811200000.0
2007-10-29 10:59:00,114.27,114.28,114.27,114.28,2144200000.0
2007-10-29 11:00:00,114.27,114.27,114.26,114.26,2144200000.0
2007-10-29 11:01:00,114.27,114.28,114.27,114.28,2144200000.0
2007-10-29 11:02:00,114.27,114.29,114.27,114.28,2144200000.0
2007-10-29 11:03:00,114.21,114.21,114.205,114.21,2144200000.0
2007-10-29 11:04:00,114.21,114.215,114.2,114.21,2088380000.0
2007-10-29 11:05:00,114.21,114.235,114.205,114.235,2123699992.0
2007-10-29 11:06:00,114.235,114.26,114.225,114.26,1976200000.0
2007-10-29 11:07:00,114.26,114.26,114.24,114.25,1791200021.0
2007-10-29 11:08:00,114.25,114.25,114.25,114.25,1446400000.0
2007-10-29 11:09:00,114.24,114.25,114.24,114.25,1446400000.0
2007-10-29 11:10:00,114.26,114.26,114.26,114.26,1446400000.0
2007-10-29 11:11:00,114.27,114.29,114.26,114.29,1446400000.0
2007-10-29 11:12:00,114.3,114.3,114.28,114.29,1446400000.0
2007-10-29 11:13:00,114.3,114.3,114.3,114.3,1446400000.0
2007-10-29 11:14:00,114.31,114.36,114.31,114.35,1446400000.0
2007-10-29 11:15:00,114.36,114.36,114.34,114.35,1446400000.0
2007-10-29 11:16:00,114.36,114.37,114.35,114.37,1446400000.0
2007-10-29 11:17:00,114.36,114.37,114.36,114.37,1446400000.0
2007-10-29 11:18:00,114.28,114.29,114.28,114.28,1446400000.0
2007-10-29 11:19:00,114.35,114.37,114.35,114.37,1250800000.0
2007-10-29 11:20:00,114.38,114.38,114.38,114.38,1250800000.0
2007-10-29 11:21:00,114.26,114.27,114.25,114.26,1250800000.0
2007-10-29 11:22:00,114.26,114.27,114.26,114.27,1586500000.0
2007-10-29 11:23:00,114.27,114.29,114.27,114.29,1849300000.0
2007-10-29 11:24:00,114.29,114.29,114.265,114.28,1940000010.0
2007-10-29 11:25:00,114.38,114.38,114.36,114.36,2008800000.0
2007-10-29 11:26:00,114.28,114.28,114.27,114.28,2008800000.0
2007-10-29 11:27:00,114.28,114.28,114.25,114.26,1408300001.0
2007-10-29 11:28:00,114.26,114.26,114.25,114.26,1843800000.0
2007-10-29 11:29:00,114.255,114.27,114.255,114.27,1698200012.0
2007-10-29 11:30:00,114.27,114.29,114.26,114.275,1725100017.0
2007-10-29 11:31:00,114.37,114.4,114.36,114.39,1186300000.0
2007-10-29 11:32:00,114.27,114.27,114.25,114.25,1186300000.0
2007-10-29 11:33:00,114.25,114.26,114.25,114.255,1780100000.0
2007-10-29 11:34:00,114.42,114.44,114.42,114.43,1185600000.0
2007-10-29 11:35:00,114.27,114.28,114.27,114.27,1185600000.0
2007-10-29 11:36:00,114.27,114.28,114.27,114.28,1165700000.0
2007-10-29 11:37:00,114.28,114.29,114.27,114.28,2013600001.0
2007-10-29 11:38:00,114.43,114.44,114.43,114.44,1511200001.0
2007-10-29 11:39:00,114.43,114.45,114.43,114.45,1511200001.0
2007-10-29 11:40:00,114.46,114.47,114.45,114.46,1511200001.0
2007-10-29 11:41:00,114.45,114.46,114.44,114.44,1511200001.0
2007-10-29 11:42:00,114.43,114.44,114.43,114.43,1511200001.0
2007-10-29 11:43:00,114.44,114.46,114.44,114.44,1511200001.0
2007-10-29 11:44:00,114.265,114.27,114.26,114.27,1511200001.0
2007-10-29 11:45:00,114.45,114.45,114.45,114.45,1680100000.0
2007-10-29 11:46:00,114.26,114.26,114.24,114.24,1680100000.0
2007-10-29 11:47:00,114.45,114.49,114.45,114.48,1893899998.0
2007-10-29 11:48:00,114.47,114.48,114.47,114.47,1893899998.0
2007-10-29 11:49:00,114.46,114.5,114.46,114.49,1893899998.0
2007-10-29 11:50:00,114.26,114.26,114.245,114.26,1893899998.0
2007-10-29 11:51:00,114.51,114.51,114.49,114.51,1075899977.0
2007-10-29 11:52:00,114.5,114.52,114.49,114.52,1075899977.0
2007-10-29 11:53:00,114.26,114.27,114.26,114.27,1075899977.0
2007-10-29 11:54:00,114.5,114.5,114.49,114.49,1468726000.0
2007-10-29 11:55:00,114.48,114.49,114.46,114.48,1468726000.0
2007-10-29 11:56:00,114.47,114.48,114.46,114.48,1468726000.0
2007-10-29 11:57:00,114.49,114.51,114.49,114.5,1468726000.0
2007-10-29 11:58:00,114.51,114.51,114.49,114.49,1468726000.0
2007-10-29 11:59:00,114.48,114.49,114.47,114.49,1468726000.0
2007-10-29 12:00:00,114.48,114.49,114.47,114.48,1468726000.0
2007-10-29 12:01:00,114.49,114.5,114.49,114.5,1468726000.0
2007-10-29 12:02:00,114.49,114.5,114.49,114.49,1468726000.0
2007-10-29 12:03:00,114.48,114.49,114.48,114.49,1468726000.0
2007-10-29 12:04:00,114.51,114.51,114.49,114.49,1468726000.0
2007-10-29 12:05:00,114.5,114.5,114.49,114.49,1468726000.0
2007-10-29 12:06:00,114.48,114.49,114.48,114.49,1468726000.0
2007-10-29 12:08:00,114.28,114.28,114.25,114.265,1468726000.0
2007-10-29 12:09:00,114.5,114.51,114.49,114.51,2070000000.0
2007-10-29 12:10:00,114.5,114.52,114.5,114.51,2070000000.0
2007-10-29 12:11:00,114.52,114.52,114.51,114.51,2070000000.0
2007-10-29 12:12:00,114.52,114.52,114.51,114.51,2070000000.0
2007-10-29 12:13:00,114.3,114.31,114.3,114.31,2070000000.0
2007-10-29 12:15:00,114.36,114.38,114.35,114.365,1971799999.0
2007-10-29 12:16:00,114.365,114.395,114.365,114.385,1071200003.0
2007-10-29 12:17:00,114.385,114.39,114.37,114.38,765099997.0
2007-10-29 12:18:00,114.38,114.385,114.37,114.37,1247600000.0
2007-10-29 12:19:00,114.37,114.39,114.36,114.39,1847199993.0
2007-10-29 12:20:00,114.51,114.52,114.51,114.52,1869299987.0
2007-10-29 12:21:00,114.53,114.56,114.52,114.56,1869299987.0
2007-10-29 12:22:00,114.57,114.57,114.55,114.55,1869299987.0
2007-10-29 12:23:00,114.54,114.56,114.54,114.55,1869299987.0
2007-10-29 12:24:00,114.385,114.385,114.37,114.38,1869299987.0
2007-10-29 12:25:00,114.6,114.61,114.58,114.61,392900000.0
2007-10-29 12:26:00,114.38,114.385,114.375,114.375,392900000.0
2007-10-29 12:27:00,114.375,114.38,114.37,114.38,1157199999.0
2007-10-29 12:28:00,114.38,114.39,114.375,114.375,1236200024.0
2007-10-29 12:29:00,114.64,114.66,114.64,114.64,934200000.0
2007-10-29 12:30:00,114.375,114.38,114.36,114.38,934200000.0
2007-10-29 12:31:00,114.38,114.41,114.375,114.41,1903079988.0
2007-10-29 12:32:00,114.41,114.41,114.385,114.405,1392999998.0
2007-10-29 12:33:00,114.405,114.43,114.405,114.43,1170600000.0
2007-10-29 12:34:00,114.43,114.46,114.425,114.44,1404240000.0
2007-10-29 12:35:00,114.44,114.44,114.43,114.435,2070900001.0
2007-10-29 12:36:00,114.44,114.46,114.43,114.45,1241300000.0
2007-10-29 12:37:00,114.78,114.8,114.77,114.77,1719799999.0
2007-10-29 12:38:00,114.78,114.81,114.77,114.79,1719799999.0
2007-10-29 12:39:00,114.8,114.8,114.76,114.77,1719799999.0
2007-10-29 12:40:00,114.78,114.8,114.78,114.78,1719799999.0
2007-10-29 12:41:00,114.79,114.79,114.77,114.77,1719799999.0
2007-10-29 12:42:00,114.76,114.77,114.75,114.75,1719799999.0
2007-10-29 12:43:00,114.74,114.75,114.71,114.73,1719799999.0
2007-10-29 12:44:00,114.74,114.75,114.72,114.72,1719799999.0
2007-10-29 12:45:00,114.71,114.71,114.69,114.71,1719799999.0
2007-10-29 12:46:00,114.72,114.72,114.71,114.72,1719799999.0
2007-10-29 12:47:00,114.71,114.72,114.71,114.72,1719799999.0
2007-10-29 12:49:00,114.48,114.51,114.465,114.495,1719799999.0
2007-10-29 12:50:00,114.49,114.54,114.49,114.51,1405999995.0
2007-10-29 12:51:00,114.51,114.52,114.5,114.51,1699500005.0
2007-10-29 12:52:00,114.515,114.53,114.5,114.52,2016599993.0
2007-10-29 12:53:00,114.68,114.69,114.68,114.68,1718100009.0
2007-10-29 12:54:00,114.69,114.69,114.68,114.68,1718100009.0
2007-10-29 12:55:00,114.67,114.68,114.67,114.67,1718100009.0
2007-10-29 12:56:00,114.68,114.68,114.67,114.68,1718100009.0
2007-10-29 12:57:00,114.67,114.67,114.65,114.65,1718100009.0
2007-10-29 12:58:00,114.51,114.52,114.495,114.5,1718100009.0
2007-10-29 12:59:00,114.66,114.66,114.64,114.66,2121699998.0
2007-10-29 13:00:00,114.495,114.5,114.475,114.485,2121699998.0
2007-10-29 13:01:00,114.69,114.7,114.69,114.7,1106000000.0
2007-10-29 13:02:00,114.51,114.51,114.495,114.5,1106000000.0
2007-10-29 13:03:00,114.5,114.505,114.495,114.505,1156800000.0
2007-10-29 13:04:00,114.505,114.52,114.49,114.49,2069700025.0
2007-10-29 13:05:00,114.75,114.75,114.74,114.74,1060599999.0
2007-10-29 13:06:00,114.495,114.505,114.49,114.5,1060599999.0
2007-10-29 13:07:00,114.5,114.505,114.49,114.49,1070300000.0
2007-10-29 13:08:00,114.49,114.525,114.49,114.51,1031580000.0
2007-10-29 13:09:00,114.51,114.52,114.505,114.52,1519500003.0
2007-10-29 13:10:00,114.52,114.53,114.51,114.52,2117700002.0
2007-10-29 13:11:00,114.66,114.67,114.66,114.66,1585900000.0
2007-10-29 13:12:00,114.52,114.53,114.52,114.52,1585900000.0
2007-10-29 13:13:00,114.52,114.53,114.52,114.525,1168400000.0
2007-10-29 13:14:00,114.525,114.53,114.525,114.53,1522400000.0
2007-10-29 13:15:00,114.68,114.7,114.68,114.68,2098799980.0
2007-10-29 13:16:00,114.69,114.69,114.68,114.69,2098799980.0
2007-10-29 13:17:00,114.7,114.7,114.69,114.69,2098799980.0
2007-10-29 13:18:00,114.7,114.7,114.7,114.7,2098799980.0
2007-10-29 13:19:00,114.71,114.73,114.71,114.73,2098799980.0
2007-10-29 13:20:00,114.74,114.74,114.73,114.74,2098799980.0
2007-10-29 13:21:00,114.73,114.74,114.73,114.74,2098799980.0
2007-10-29 13:22:00,114.73,114.74,114.73,114.74,2098799980.0
2007-10-29 13:23:00,114.73,114.73,114.72,114.73,2098799980.0
2007-10-29 13:24:00,114.55,114.62,114.55,114.62,2098799980.0
2007-10-29 13:25:00,114.62,114.63,114.595,114.63,1134899999.0
2007-10-29 13:26:00,114.69,114.69,114.68,114.69,1577300001.0
2007-10-29 13:27:00,114.68,114.7,114.68,114.7,1577300001.0
2007-10-29 13:28:00,114.68,114.68,114.67,114.67,1577300001.0
2007-10-29 13:29:00,114.66,114.66,114.65,114.66,1577300001.0
2007-10-29 13:30:00,114.66,114.71,114.65,114.7,1789399999.0
2007-10-29 13:31:00,114.66,114.67,114.66,114.66,1160799986.0
2007-10-29 13:32:00,114.67,114.67,114.66,114.66,1160799986.0
2007-10-29 13:33:00,114.65,114.66,114.65,114.65,1160799986.0
2007-10-29 13:34:00,114.74,114.75,114.74,114.75,1160799986.0
2007-10-29 13:35:00,114.745,114.785,114.745,114.77,2074780007.0
2007-10-29 13:36:00,114.76,114.81,114.76,114.78,1932600000.0
2007-10-29 13:37:00,114.78,114.815,114.78,114.78,1380399999.0
2007-10-29 13:38:00,114.78,114.82,114.775,114.795,2088999999.0
2007-10-29 13:39:00,114.69,114.69,114.66,114.67,1570200001.0
2007-10-29 13:40:00,114.68,114.69,114.67,114.69,1570200001.0
2007-10-29 13:41:00,114.68,114.69,114.68,114.68,1570200001.0
2007-10-29 13:42:00,114.78,114.78,114.76,114.76,1570200001.0
2007-10-29 13:43:00,114.76,114.765,114.725,114.74,1649100000.0
2007-10-29 13:44:00,114.735,114.765,114.73,114.73,2110600003.0
2007-10-29 13:45:00,114.73,114.73,114.705,114.72,1977699985.0
2007-10-29 13:46:00,114.72,114.73,114.715,114.73,1232500000.0
2007-10-29 13:47:00,114.73,114.73,114.715,114.725,1670100000.0
2007-10-29 13:48:00,114.725,114.73,114.72,114.73,1678200000.0
2007-10-29 13:49:00,114.73,114.74,114.725,114.735,1544699995.0
2007-10-29 13:50:00,114.71,114.71,114.7,114.7,1640400000.0
2007-10-29 13:51:00,114.71,114.71,114.69,114.69,1640400000.0
2007-10-29 13:52:00,114.675,114.7,114.665,114.7,1640400000.0
2007-10-29 13:53:00,114.7,114.7,114.685,114.69,1622099987.0
2007-10-29 13:54:00,114.685,114.7,114.685,114.695,1383399999.0
2007-10-29 13:55:00,114.695,114.695,114.68,114.69,1551900008.0
2007-10-29 13:56:00,114.69,114.69,114.68,114.69,1167200000.0
2007-10-29 13:57:00,114.69,114.69,114.665,114.665,2036400000.0
2007-10-29 13:58:00,114.7,114.71,114.7,114.71,1663899997.0
2007-10-29 13:59:00,114.72,114.76,114.71,114.75,1663899997.0
2007-10-29 14:00:00,114.74,114.77,114.74,114.75,1663899997.0
2007-10-29 14:01:00,114.76,114.79,114.76,114.79,1663899997.0
2007-10-29 14:02:00,114.8,114.8,114.76,114.77,1663899997.0
2007-10-29 14:03:00,114.78,114.78,114.76,114.76,1663899997.0
2007-10-29 14:04:00,114.77,114.78,114.76,114.76,1663899997.0
2007-10-29 14:05:00,114.75,114.76,114.74,114.76,1663899997.0
2007-10-29 14:06:00,114.75,114.76,114.75,114.76,1663899997.0
2007-10-29 14:07:00,114.77,114.77,114.76,114.77,1663899997.0
2007-10-29 14:08:00,114.73,114.73,114.685,114.685,1663899997.0
2007-10-29 14:09:00,114.77,114.78,114.75,114.77,1693199998.0
2007-10-29 14:10:00,114.78,114.78,114.76,114.77,1693199998.0
2007-10-29 14:11:00,114.76,114.76,114.74,114.74,1693199998.0
2007-10-29 14:12:00,114.75,114.75,114.74,114.74,1693199998.0
2007-10-29 14:13:00,114.75,114.75,114.74,114.74,1693199998.0
2007-10-29 14:14:00,114.73,114.75,114.73,114.75,1693199998.0
2007-10-29 14:15:00,114.76,114.76,114.74,114.76,1693199998.0
2007-10-29 14:16:00,114.77,114.77,114.76,114.76,1693199998.0
2007-10-29 14:18:00,114.77,114.77,114.76,114.76,1693199998.0
2007-10-29 14:19:00,114.77,114.77,114.76,114.76,1693199998.0
2007-10-29 14:20:00,114.77,114.78,114.76,114.78,1693199998.0
2007-10-29 14:21:00,114.79,114.79,114.78,114.78,1693199998.0
2007-10-29 14:22:00,114.79,114.79,114.77,114.78,1693199998.0
2007-10-29 14:23:00,114.79,114.79,114.78,114.79,1693199998.0
2007-10-29 14:24:00,114.78,114.8,114.78,114.78,1693199998.0
2007-10-29 14:25:00,114.79,114.79,114.78,114.78,1693199998.0
2007-10-29 14:26:00,114.79,114.79,114.78,114.78,1693199998.0
2007-10-29 14:27:00,114.77,114.77,114.77,114.77,1693199998.0
2007-10-29 14:28:00,114.78,114.79,114.77,114.78,1693199998.0
2007-10-29 14:29:00,114.79,114.79,114.77,114.77,1693199998.0
2007-10-29 14:30:00,114.75,114.77,114.75,114.77,1693199998.0
2007-10-29 14:31:00,114.68,114.68,114.665,114.67,1693199998.0
2007-10-29 14:32:00,114.77,114.78,114.77,114.77,1104100003.0
2007-10-29 14:33:00,114.67,114.67,114.66,114.665,1104100003.0
2007-10-29 14:34:00,114.76,114.79,114.76,114.77,2050300009.0
2007-10-29 14:35:00,114.78,114.82,114.77,114.78,2050300009.0
2007-10-29 14:36:00,114.77,114.8,114.77,114.8,2050300009.0
2007-10-29 14:37:00,114.81,114.82,114.8,114.8,2050300009.0
2007-10-29 14:38:00,114.79,114.81,114.79,114.81,2050300009.0
2007-10-29 14:39:00,114.8,114.8,114.79,114.8,2050300009.0
2007-10-29 14:40:00,114.81,114.82,114.79,114.8,2050300009.0
2007-10-29 14:41:00,114.81,114.81,114.8,114.81,2050300009.0
2007-10-29 14:42:00,114.82,114.82,114.81,114.82,2050300009.0
2007-10-29 14:43:00,114.81,114.82,114.81,114.82,2050300009.0
2007-10-29 14:44:00,114.83,114.85,114.82,114.84,2050300009.0
2007-10-29 14:45:00,114.85,114.85,114.84,114.84,2050300009.0
2007-10-29 14:46:00,114.85,114.86,114.85,114.85,2050300009.0
2007-10-29 14:47:00,114.86,114.87,114.85,114.87,2050300009.0
2007-10-29 14:48:00,114.86,114.87,114.85,114.86,2050300009.0
2007-10-29 14:49:00,114.85,114.87,114.85,114.87,2050300009.0
2007-10-29 14:50:00,114.86,114.88,114.86,114.88,2050300009.0
2007-10-29 14:51:00,114.87,114.89,114.87,114.88,2050300009.0
2007-10-29 14:52:00,114.89,114.89,114.89,114.89,2050300009.0
2007-10-29 14:53:00,114.88,114.88,114.87,114.88,2050300009.0
2007-10-29 14:54:00,114.87,114.87,114.86,114.86,2050300009.0
2007-10-29 14:55:00,114.87,114.87,114.85,114.86,2050300009.0
2007-10-29 14:56:00,114.85,114.86,114.84,114.85,2050300009.0
2007-10-29 14:57:00,114.86,114.87,114.86,114.87,2050300009.0
2007-10-29 14:58:00,114.86,114.86,114.84,114.84,2050300009.0
2007-10-29 14:59:00,114.83,114.83,114.81,114.83,2050300009.0
2007-10-29 15:00:00,114.82,114.84,114.81,114.82,2050300009.0
2007-10-29 15:01:00,114.755,114.805,114.755,114.795,2050300009.0
2007-10-29 15:02:00,114.795,114.81,114.77,114.78,1758199995.0
2007-10-29 15:03:00,114.82,114.82,114.78,114.8,1126300000.0
2007-10-29 15:04:00,114.775,114.79,114.77,114.77,1126300000.0
2007-10-29 15:05:00,114.77,114.77,114.755,114.765,1600500006.0
2007-10-29 15:06:00,114.76,114.77,114.76,114.77,1905400012.0
2007-10-29 15:07:00,114.77,114.78,114.765,114.78,1755819998.0
2007-10-29 15:08:00,114.81,114.83,114.81,114.82,1470800000.0
2007-10-29 15:09:00,114.83,114.84,114.82,114.83,1470800000.0
2007-10-29 15:10:00,114.84,114.84,114.83,114.83,1470800000.0
2007-10-29 15:11:00,114.775,114.775,114.755,114.755,1470800000.0
2007-10-29 15:12:00,114.755,114.76,114.75,114.75,792100000.0
2007-10-29 15:13:00,114.75,114.76,114.745,114.745,1752299983.0
2007-10-29 15:14:00,114.83,114.83,114.82,114.83,1845899999.0
2007-10-29 15:15:00,114.82,114.82,114.82,114.82,1845899999.0
2007-10-29 15:16:00,114.77,114.78,114.765,114.77,1845899999.0
2007-10-29 15:17:00,114.81,114.82,114.8,114.8,1168400000.0
2007-10-29 15:18:00,114.81,114.81,114.77,114.79,1168400000.0
2007-10-29 15:19:00,114.78,114.79,114.73,114.75,1168400000.0
2007-10-29 15:20:00,114.74,114.74,114.71,114.72,1168400000.0
2007-10-29 15:21:00,114.73,114.75,114.72,114.73,1168400000.0
2007-10-29 15:22:00,114.79,114.8,114.78,114.79,1168400000.0
2007-10-29 15:23:00,114.79,114.805,114.785,114.795,2132899998.0
2007-10-29 15:24:00,114.8,114.805,114.79,114.795,1248800000.0
2007-10-29 15:25:00,114.795,114.8,114.795,114.795,508650000.0
2007-10-29 15:26:00,114.795,114.795,114.785,114.79,1865199994.0
2007-10-29 15:27:00,114.69,114.69,114.67,114.68,1603600003.0
2007-10-29 15:28:00,114.69,114.71,114.69,114.7,1603600003.0
2007-10-29 15:29:00,114.79,114.795,114.775,114.775,1603600003.0
2007-10-29 15:30:00,114.68,114.7,114.66,114.66,1241399998.0
2007-10-29 15:31:00,114.67,114.7,114.67,114.69,1241399998.0
2007-10-29 15:32:00,114.68,114.69,114.67,114.68,1241399998.0
2007-10-29 15:33:00,114.69,114.69,114.67,114.67,1241399998.0
2007-10-29 15:34:00,114.66,114.7,114.66,114.68,1241399998.0
2007-10-29 15:35:00,114.69,114.69,114.64,114.64,1241399998.0
2007-10-29 15:36:00,114.65,114.66,114.64,114.66,1241399998.0
2007-10-29 15:37:00,114.65,114.67,114.64,114.65,1241399998.0
2007-10-29 15:38:00,114.66,114.66,114.61,114.61,1241399998.0
2007-10-29 15:39:00,114.6,114.61,114.6,114.61,1241399998.0
2007-10-29 15:40:00,114.81,114.83,114.8,114.81,1241399998.0
2007-10-29 15:41:00,114.81,114.83,114.81,114.815,1312700001.0
2007-10-29 15:42:00,114.62,114.63,114.61,114.63,1891999990.0
2007-10-29 15:43:00,114.62,114.63,114.62,114.62,1891999990.0
2007-10-29 15:44:00,114.84,114.86,114.83,114.85,1891999990.0
2007-10-29 15:45:00,114.64,114.66,114.64,114.65,2127100000.0
2007-10-29 15:46:00,114.66,114.66,114.65,114.65,2127100000.0
2007-10-29 15:47:00,114.87,114.88,114.86,114.875,2127100000.0
2007-10-29 15:48:00,114.66,114.66,114.65,114.66,1508899997.0
2007-10-29 15:49:00,114.87,114.88,114.86,114.88,1508899997.0
2007-10-29 15:50:00,114.63,114.64,114.62,114.63,1837999993.0
2007-10-29 15:51:00,114.62,114.63,114.62,114.62,1837999993.0
2007-10-29 15:52:00,114.61,114.64,114.61,114.62,1837999993.0
2007-10-29 15:53:00,114.61,114.62,114.58,114.6,1837999993.0
2007-10-29 15:54:00,114.61,114.63,114.6,114.62,1837999993.0
2007-10-29 15:55:00,114.87,114.88,114.86,114.87,1837999993.0
2007-10-29 15:56:00,114.87,114.875,114.85,114.86,1469899993.0
2007-10-29 15:57:00,114.86,114.88,114.855,114.875,1291900000.0
2007-10-29 15:58:00,114.875,114.875,114.845,114.845,2099600004.0
2007-10-29 15:59:00,114.65,114.65,114.63,114.65,1922399993.0
2007-10-29 16:00:00,114.835,114.85,114.82,114.825,1922399993.0
2007-10-29 16:01:00,114.825,114.83,114.8,114.81,1351600000.0
2007-10-29 16:02:00,114.81,114.835,114.785,114.82,1837499978.0
2007-10-29 16:03:00,114.82,114.83,114.79,114.81,1690400000.0
2007-10-29 16:04:00,114.81,114.82,114.8,114.8,1513899997.0
2007-10-29 16:05:00,114.8,114.82,114.795,114.815,2044799999.0
2007-10-29 16:06:00,114.59,114.61,114.59,114.61,1659000006.0
2007-10-29 16:07:00,114.62,114.63,114.61,114.61,1659000006.0
2007-10-29 16:08:00,114.6,114.62,114.6,114.61,1659000006.0
2007-10-29 16:09:00,114.83,114.85,114.83,114.835,1659000006.0
2007-10-29 16:10:00,114.61,114.64,114.61,114.64,1879400000.0
2007-10-29 16:11:00,114.63,114.64,114.63,114.63,1879400000.0
2007-10-29 16:12:00,114.62,114.64,114.61,114.62,1879400000.0
2007-10-29 16:13:00,114.61,114.63,114.61,114.62,1879400000.0
2007-10-29 16:14:00,114.63,114.65,114.63,114.65,1879400000.0
2007-10-29 16:15:00,114.84,114.84,114.83,114.83,1879400000.0
2007-10-29 16:16:00,114.63,114.64,114.62,114.63,1696900000.0
2007-10-29 16:17:00,114.64,114.65,114.63,114.64,1696900000.0
2007-10-29 16:18:00,114.63,114.65,114.63,114.64,1696900000.0
2007-10-29 16:19:00,114.65,114.65,114.63,114.64,1696900000.0
2007-10-29 16:20:00,114.62,114.66,114.62,114.65,1696900000.0
2007-10-29 16:21:00,114.64,114.64,114.63,114.63,1696900000.0
2007-10-29 16:23:00,114.62,114.64,114.62,114.64,1696900000.0
2007-10-29 16:24:00,114.63,114.64,114.63,114.64,1696900000.0
2007-10-29 16:25:00,114.63,114.65,114.63,114.65,1696900000.0
2007-10-29 16:26:00,114.64,114.65,114.63,114.64,1696900000.0
2007-10-29 16:27:00,114.63,114.65,114.63,114.64,1696900000.0
2007-10-29 16:28:00,114.65,114.66,114.64,114.65,1696900000.0
2007-10-29 16:29:00,114.64,114.65,114.63,114.64,1696900000.0
2007-10-29 16:30:00,114.63,114.67,114.63,114.66,1696900000.0
2007-10-29 16:31:00,114.67,114.71,114.66,114.7,1696900000.0
2007-10-29 16:32:00,114.71,114.71,114.7,114.7,1696900000.0
2007-10-29 16:33:00,114.71,114.71,114.7,114.7,1696900000.0
2007-10-29 16:34:00,114.69,114.71,114.69,114.71,1696900000.0
2007-10-29 16:35:00,114.7,114.72,114.7,114.72,1696900000.0
2007-10-29 16:36:00,114.71,114.71,114.7,114.71,1696900000.0
2007-10-29 16:37:00,114.66,114.675,114.65,114.66,1696900000.0
2007-10-29 16:38:00,114.66,114.66,114.605,114.605,2011100001.0
2007-10-29 16:39:00,114.71,114.72,114.71,114.71,1688299999.0
2007-10-29 16:40:00,114.615,114.64,114.61,114.61,1688299999.0
2007-10-29 16:41:00,114.71,114.72,114.71,114.72,2065400008.0
2007-10-29 16:42:00,114.71,114.72,114.71,114.72,2065400008.0
2007-10-29 16:43:00,114.63,114.64,114.625,114.63,2065400008.0
2007-10-29 16:44:00,114.63,114.67,114.625,114.66,1930099992.0
2007-10-29 16:45:00,114.69,114.7,114.68,114.7,2050900003.0
2007-10-29 16:46:00,114.69,114.7,114.69,114.7,2050900003.0
2007-10-29 16:47:00,114.69,114.7,114.69,114.69,2050900003.0
2007-10-29 16:48:00,114.68,114.7,114.68,114.7,2050900003.0
2007-10-29 16:49:00,114.71,114.72,114.71,114.72,2050900003.0
2007-10-29 16:50:00,114.71,114.74,114.71,114.74,2050900003.0
2007-10-29 16:51:00,114.73,114.74,114.73,114.73,2050900003.0
2007-10-29 16:52:00,114.72,114.73,114.71,114.73,2050900003.0
2007-10-29 16:53:00,114.72,114.73,114.72,114.73,2050900003.0
2007-10-29 16:54:00,114.72,114.73,114.72,114.73,2050900003.0
2007-10-29 16:55:00,114.625,114.65,114.62,114.62,2050900003.0
2007-10-29 16:56:00,114.62,114.63,114.61,114.62,1922100000.0
2007-10-29 16:57:00,114.72,114.72,114.71,114.71,1917900007.0
2007-10-29 16:58:00,114.72,114.73,114.7,114.7,1917900007.0
2007-10-29 16:59:00,114.65,114.66,114.64,114.66,1917900007.0
2007-10-29 17:00:00,114.66,114.67,114.62,114.63,1983700007.0
2007-10-29 17:01:00,114.69,114.7,114.69,114.7,1896599986.0
2007-10-29 17:02:00,114.71,114.71,114.7,114.71,1896599986.0
2007-10-29 17:03:00,114.7,114.7,114.69,114.69,1896599986.0
2007-10-29 17:04:00,114.71,114.71,114.7,114.7,1896599986.0
2007-10-29 17:05:00,114.625,114.64,114.61,114.61,1896599986.0
2007-10-29 17:06:00,114.61,114.625,114.6,114.62,1542399994.0
2007-10-29 17:07:00,114.69,114.7,114.69,114.69,1411500000.0
2007-10-29 17:08:00,114.63,114.635,114.62,114.62,1411500000.0
2007-10-29 17:09:00,114.62,114.63,114.61,114.63,1479700002.0
2007-10-29 17:10:00,114.63,114.65,114.62,114.65,1087800000.0
2007-10-29 17:11:00,114.65,114.65,114.64,114.64,1141499998.0
2007-10-29 17:12:00,114.64,114.65,114.625,114.63,1612999999.0
2007-10-29 17:13:00,114.74,114.77,114.73,114.76,1520100000.0
2007-10-29 17:14:00,114.77,114.77,114.76,114.76,1520100000.0
2007-10-29 17:15:00,114.66,114.67,114.64,114.65,1520100000.0
2007-10-29 17:16:00,114.65,114.66,114.63,114.65,1427499999.0
2007-10-29 17:17:00,114.74,114.75,114.74,114.74,1597000000.0
2007-10-29 17:18:00,114.75,114.76,114.72,114.76,1597000000.0
2007-10-29 17:19:00,114.77,114.77,114.74,114.74,1597000000.0
2007-10-29 17:20:00,114.73,114.74,114.73,114.73,1597000000.0
2007-10-29 17:21:00,114.74,114.74,114.73,114.73,1597000000.0
2007-10-29 17:22:00,114.74,114.74,114.73,114.74,1597000000.0
2007-10-29 17:23:00,114.64,114.65,114.63,114.65,1597000000.0
2007-10-29 17:24:00,114.73,114.73,114.72,114.72,1864600001.0
2007-10-29 17:25:00,114.65,114.66,114.645,114.66,1864600001.0
2007-10-29 17:27:00,114.645,114.66,114.635,114.65,1987000007.0
2007-10-29 17:28:00,114.65,114.67,114.65,114.66,1436800001.0
2007-10-29 17:29:00,114.66,114.66,114.645,114.65,1838400001.0
2007-10-29 17:31:00,114.67,114.72,114.67,114.72,1561299996.0
2007-10-29 17:32:00,114.74,114.74,114.73,114.73,1602550011.0
2007-10-29 17:33:00,114.72,114.73,114.72,114.73,1602550011.0
2007-10-29 17:35:00,114.72,114.73,114.72,114.72,1602550011.0
2007-10-29 17:36:00,114.71,114.72,114.69,114.69,1602550011.0
2007-10-29 17:39:00,114.68,114.69,114.68,114.68,1602550011.0
2007-10-29 17:41:00,114.69,114.69,114.67,114.67,1602550011.0
2007-10-29 17:42:00,114.68,114.68,114.67,114.67,1602550011.0
2007-10-29 17:43:00,114.68,114.68,114.67,114.67,1602550011.0
2007-10-29 17:44:00,114.68,114.68,114.67,114.67,1602550011.0
2007-10-29 17:45:00,114.68,114.68,114.68,114.68,1602550011.0
2007-10-29 17:46:00,114.69,114.69,114.69,114.69,1602550011.0
2007-10-29 17:47:00,114.7,114.7,114.69,114.69,1602550011.0
2007-10-29 17:48:00,114.7,114.71,114.695,114.705,1602550011.0
2007-10-29 17:49:00,114.68,114.69,114.68,114.69,1746300001.0
2007-10-29 17:50:00,114.7,114.7,114.68,114.69,1746300001.0
2007-10-29 17:51:00,114.68,114.68,114.67,114.67,1746300001.0
2007-10-29 17:52:00,114.66,114.66,114.64,114.65,1746300001.0
2007-10-29 17:53:00,114.66,114.66,114.65,114.65,1746300001.0
2007-10-29 17:54:00,114.66,114.66,114.65,114.65,1746300001.0
2007-10-29 17:56:00,114.66,114.68,114.66,114.68,1746300001.0
2007-10-29 17:57:00,114.67,114.69,114.67,114.67,1746300001.0
2007-10-29 17:58:00,114.66,114.66,114.66,114.66,1746300001.0
2007-10-29 17:59:00,114.67,114.67,114.66,114.67,1746300001.0
2007-10-29 18:00:00,114.69,114.7,114.68,114.685,1746300001.0
2007-10-29 18:01:00,114.685,114.71,114.685,114.71,2120199998.0
2007-10-29 18:02:00,114.71,114.72,114.71,114.71,1907200000.0
2007-10-29 18:03:00,114.71,114.71,114.7,114.71,2119900007.0
2007-10-29 18:04:00,114.66,114.67,114.64,114.67,1821799999.0
2007-10-29 18:05:00,114.68,114.7,114.68,114.7,1821799999.0
2007-10-29 18:06:00,114.71,114.71,114.69,114.7,1821799999.0
2007-10-29 18:07:00,114.71,114.72,114.7,114.7,1821799999.0
2007-10-29 18:08:00,114.705,114.72,114.695,114.705,1821799999.0
2007-10-29 18:09:00,114.69,114.7,114.68,114.68,1981599970.0
2007-10-29 18:10:00,114.69,114.7,114.68,114.68,1981599970.0
2007-10-29 18:11:00,114.69,114.69,114.68,114.69,1981599970.0
2007-10-29 18:12:00,114.74,114.75,114.735,114.75,1981599970.0
2007-10-29 18:13:00,114.745,114.775,114.735,114.77,1322699998.0
2007-10-29 18:14:00,114.77,114.78,114.765,114.765,1381300000.0
2007-10-29 18:15:00,114.65,114.66,114.65,114.65,1669300021.0
2007-10-29 18:16:00,114.745,114.77,114.745,114.76,1669300021.0
2007-10-29 18:18:00,114.755,114.77,114.735,114.77,1859899988.0
2007-10-29 18:20:00,114.745,114.755,114.745,114.745,1017300000.0
2007-10-29 18:21:00,114.745,114.75,114.74,114.745,1032800000.0
2007-10-29 18:22:00,114.745,114.75,114.745,114.745,1416000027.0
2007-10-29 18:23:00,114.67,114.67,114.65,114.65,1080500000.0
2007-10-29 18:24:00,114.66,114.67,114.65,114.65,1080500000.0
2007-10-29 18:25:00,114.74,114.74,114.73,114.74,1080500000.0
2007-10-29 18:26:00,114.74,114.74,114.735,114.74,823500000.0
2007-10-29 18:27:00,114.74,114.74,114.73,114.735,860900000.0
2007-10-29 18:28:00,114.735,114.74,114.725,114.73,1658299994.0
2007-10-29 18:29:00,114.65,114.66,114.65,114.66,1590399980.0
2007-10-29 18:30:00,114.74,114.74,114.735,114.74,1590399980.0
2007-10-29 18:31:00,114.74,114.74,114.735,114.735,1111400000.0
2007-10-29 18:32:00,114.68,114.7,114.68,114.69,1621499996.0
2007-10-29 18:33:00,114.735,114.74,114.725,114.735,1621499996.0
2007-10-29 18:34:00,114.735,114.75,114.735,114.74,1397500000.0
2007-10-29 18:35:00,114.74,114.74,114.725,114.73,1932799985.0
2007-10-29 18:36:00,114.65,114.66,114.65,114.65,1938000000.0
2007-10-29 18:37:00,114.695,114.695,114.695,114.695,1938000000.0
2007-10-29 18:38:00,114.695,114.71,114.695,114.71,937980000.0
2007-10-29 18:39:00,114.71,114.71,114.69,114.695,1036819995.0
2007-10-29 18:40:00,114.695,114.695,114.685,114.69,1942500005.0
2007-10-29 18:43:00,114.675,114.69,114.675,114.68,2119899981.0
2007-10-29 18:44:00,114.68,114.69,114.68,114.68,1440800000.0
2007-10-29 18:45:00,114.68,114.69,114.68,114.69,1504499998.0
2007-10-29 18:46:00,114.69,114.7,114.69,114.695,1504499998.0
2007-10-29 18:47:00,114.68,114.69,114.68,114.69,694800002.0
2007-10-29 18:48:00,114.7,114.7,114.7,114.7,694800002.0
2007-10-29 18:49:00,114.705,114.705,114.685,114.695,694800002.0
2007-10-29 18:50:00,114.695,114.71,114.69,114.695,983600005.0
2007-10-29 18:51:00,114.695,114.7,114.68,114.68,1957500033.0
2007-10-29 18:52:00,114.68,114.68,114.655,114.66,1778999998.0
2007-10-29 18:53:00,114.66,114.67,114.655,114.665,1680700005.0
2007-10-29 18:54:00,114.665,114.67,114.665,114.665,940800000.0
2007-10-29 18:55:00,114.665,114.665,114.66,114.665,939200000.0
2007-10-29 18:56:00,114.665,114.69,114.66,114.69,1280000000.0
2007-10-29 18:57:00,114.69,114.7,114.68,114.68,1609300000.0
2007-10-29 18:58:00,114.68,114.68,114.67,114.67,1702599994.0
2007-10-29 18:59:00,114.67,114.68,114.66,114.68,1991400045.0
2007-10-29 19:00:00,114.68,114.69,114.675,114.685,1349500019.0
2007-10-29 19:01:00,114.72,114.72,114.71,114.72,1680000000.0
2007-10-29 19:03:00,114.71,114.72,114.7,114.7,1680000000.0
2007-10-29 19:05:00,114.71,114.71,114.7,114.71,1680000000.0
2007-10-29 19:06:00,114.7,114.71,114.7,114.71,1680000000.0
2007-10-29 19:07:00,114.7,114.71,114.66,114.68,1680000000.0
2007-10-29 19:08:00,114.69,114.69,114.68,114.68,1680000000.0
2007-10-29 19:10:00,114.67,114.67,114.66,114.67,1680000000.0
2007-10-29 19:11:00,114.66,114.67,114.66,114.67,1680000000.0
2007-10-29 19:13:00,114.66,114.66,114.64,114.64,1680000000.0
2007-10-29 19:14:00,114.65,114.65,114.64,114.64,1680000000.0
2007-10-29 19:15:00,114.65,114.65,114.65,114.65,1680000000.0
2007-10-29 19:16:00,114.66,114.67,114.65,114.66,1680000000.0
2007-10-29 19:17:00,114.67,114.68,114.65,114.65,1680000000.0
2007-10-29 19:18:00,114.67,114.67,114.66,114.66,1680000000.0
2007-10-29 19:19:00,114.66,114.66,114.655,114.655,1065600000.0
2007-10-29 19:20:00,114.68,114.68,114.67,114.68,892899994.0
2007-10-29 19:21:00,114.67,114.67,114.65,114.65,892899994.0
2007-10-29 19:25:00,114.66,114.66,114.65,114.65,892899994.0
2007-10-29 19:26:00,114.665,114.665,114.66,114.66,892899994.0
2007-10-29 19:27:00,114.65,114.66,114.65,114.65,1881600000.0
2007-10-29 19:28:00,114.665,114.67,114.665,114.67,1881600000.0
2007-10-29 19:30:00,114.66,114.675,114.66,114.67,1991699999.0
2007-10-29 19:31:00,114.64,114.64,114.63,114.63,2066399997.0
2007-10-29 19:32:00,114.64,114.64,114.64,114.64,2066399997.0
2007-10-29 19:33:00,114.7,114.7,114.68,114.68,2066399997.0
2007-10-29 19:34:00,114.68,114.68,114.67,114.67,1427199999.0
2007-10-29 19:35:00,114.6,114.6,114.59,114.59,1982799999.0
2007-10-29 19:36:00,114.67,114.67,114.66,114.66,1982799999.0
2007-10-29 19:37:00,114.59,114.59,114.58,114.59,1138900000.0
2007-10-29 19:38:00,114.67,114.67,114.665,114.665,1138900000.0
2007-10-29 19:39:00,114.59,114.6,114.58,114.58,1238100001.0
2007-10-29 19:40:00,114.66,114.67,114.66,114.665,1238100001.0
2007-10-29 19:41:00,114.665,114.67,114.665,114.67,1814899969.0
2007-10-29 19:42:00,114.665,114.67,114.665,114.67,1777800000.0
2007-10-29 19:43:00,114.67,114.67,114.665,114.665,2038400000.0
2007-10-29 19:44:00,114.665,114.69,114.665,114.68,1976799999.0
2007-10-29 19:45:00,114.68,114.7,114.675,114.7,2129600000.0
2007-10-29 19:46:00,114.7,114.71,114.7,114.7,1396799996.0
2007-10-29 19:47:00,114.7,114.7,114.695,114.695,1396999988.0
2007-10-29 19:48:00,114.7,114.71,114.695,114.71,1437900004.0
2007-10-29 19:49:00,114.71,114.71,114.69,114.69,1211700000.0
2007-10-29 19:50:00,114.6,114.61,114.6,114.6,1493100000.0
2007-10-29 19:51:00,114.68,114.7,114.67,114.69,1493100000.0
2007-10-29 19:52:00,114.61,114.61,114.61,114.61,2033100005.0
2007-10-29 19:53:00,114.6,114.62,114.6,114.61,2033100005.0
2007-10-29 19:54:00,114.69,114.705,114.685,114.685,2033100005.0
2007-10-29 19:57:00,114.695,114.71,114.69,114.71,1776800007.0
2007-10-29 19:58:00,114.62,114.62,114.61,114.62,1272699999.0
2007-10-29 19:59:00,114.61,114.61,114.59,114.59,1272699999.0
2007-10-29 20:00:00,114.58,114.59,114.56,114.56,1272699999.0
2007-10-29 20:01:00,114.55,114.57,114.55,114.56,1272699999.0
2007-10-29 20:02:00,114.57,114.57,114.57,114.57,1272699999.0
2007-10-29 20:03:00,114.58,114.58,114.58,114.58,1272699999.0
2007-10-29 20:04:00,114.57,114.58,114.56,114.57,1272699999.0
2007-10-29 20:05:00,114.56,114.56,114.56,114.56,1272699999.0
2007-10-29 20:06:00,114.57,114.57,114.57,114.57,1272699999.0
2007-10-29 20:07:00,114.58,114.58,114.57,114.58,1272699999.0
2007-10-29 20:08:00,114.69,114.7,114.685,114.7,1272699999.0
2007-10-29 20:09:00,114.7,114.7,114.69,114.695,1072700000.0
2007-10-29 20:10:00,114.695,114.695,114.67,114.675,848000000.0
2007-10-29 20:11:00,114.6,114.61,114.6,114.6,2114799925.0
2007-10-29 20:12:00,114.67,114.68,114.67,114.68,2114799925.0
2007-10-29 20:13:00,114.68,114.68,114.645,114.645,1908699998.0
2007-10-29 20:14:00,114.6,114.61,114.6,114.6,1663200003.0
2007-10-29 20:15:00,114.61,114.61,114.61,114.61,1663200003.0
2007-10-29 20:16:00,114.66,114.68,114.655,114.67,1663200003.0
2007-10-29 20:17:00,114.67,114.68,114.66,114.66,2049799994.0
2007-10-29 20:18:00,114.66,114.67,114.66,114.66,1929300000.0
2007-10-29 20:19:00,114.66,114.69,114.66,114.68,1425000000.0
2007-10-29 20:20:00,114.59,114.59,114.58,114.59,828400000.0
2007-10-29 20:21:00,114.6,114.6,114.59,114.59,828400000.0
2007-10-29 20:22:00,114.665,114.665,114.665,114.665,828400000.0
2007-10-29 20:23:00,114.665,114.665,114.66,114.665,1012099990.0
2007-10-29 20:24:00,114.59,114.59,114.59,114.59,1794199996.0
2007-10-29 20:25:00,114.655,114.67,114.65,114.66,1794199996.0
2007-10-29 20:26:00,114.665,114.68,114.66,114.67,1490200000.0
2007-10-29 20:27:00,114.58,114.59,114.58,114.59,2079800000.0
2007-10-29 20:28:00,114.6,114.6,114.59,114.59,2079800000.0
2007-10-29 20:29:00,114.6,114.6,114.59,114.6,2079800000.0
2007-10-29 20:30:00,114.61,114.61,114.61,114.61,2079800000.0
2007-10-29 20:31:00,114.62,114.62,114.61,114.62,2079800000.0
2007-10-29 20:32:00,114.64,114.65,114.64,114.645,2079800000.0
2007-10-29 20:33:00,114.61,114.62,114.61,114.62,1680999987.0
2007-10-29 20:34:00,114.63,114.63,114.63,114.63,1680999987.0
2007-10-29 20:35:00,114.6,114.61,114.585,114.595,1680999987.0
2007-10-29 20:36:00,114.595,114.6,114.58,114.58,1853900002.0
2007-10-29 20:37:00,114.65,114.65,114.65,114.65,1997300000.0
2007-10-29 20:39:00,114.6,114.61,114.59,114.59,1997300000.0
2007-10-29 20:41:00,114.64,114.64,114.62,114.62,2029600000.0
2007-10-29 20:43:00,114.6,114.6,114.595,114.6,2029600000.0
2007-10-29 20:44:00,114.59,114.6,114.59,114.59,1502899998.0
2007-10-29 20:45:00,114.6,114.61,114.59,114.59,1502899998.0
2007-10-29 20:46:00,114.59,114.59,114.58,114.585,1502899998.0
2007-10-29 20:47:00,114.585,114.59,114.575,114.58,1751799999.0
2007-10-29 20:48:00,114.6,114.6,114.59,114.59,1487899969.0
2007-10-29 20:49:00,114.6,114.6,114.58,114.58,1487899969.0
2007-10-29 20:50:00,114.59,114.59,114.57,114.58,1487899969.0
2007-10-29 20:51:00,114.59,114.6,114.58,114.59,1487899969.0
2007-10-29 20:52:00,114.595,114.61,114.595,114.61,1487899969.0
2007-10-29 20:54:00,114.56,114.57,114.56,114.57,1348000003.0
2007-10-29 20:55:00,114.58,114.58,114.58,114.58,1348000003.0
2007-10-29 20:56:00,114.59,114.59,114.59,114.59,1348000003.0
2007-10-29 20:57:00,114.6,114.6,114.6,114.6,1348000003.0
2007-10-29 21:00:00,114.58,114.6,114.58,114.6,1348000003.0
2007-10-29 21:01:00,114.59,114.59,114.59,114.59,1348000003.0
2007-10-29 21:03:00,114.6,114.6,114.6,114.6,1348000003.0
2007-10-29 21:05:00,114.61,114.61,114.6,114.6,1348000003.0
2007-10-29 21:06:00,114.59,114.6,114.59,114.6,1348000003.0
2007-10-29 21:07:00,114.59,114.6,114.59,114.59,1348000003.0
2007-10-29 21:11:00,114.605,114.62,114.605,114.615,1348000003.0
2007-10-29 21:16:00,114.61,114.615,114.61,114.615,1079699968.0
2007-10-29 21:17:00,114.6,114.6,114.6,114.6,1595600000.0
2007-10-29 21:18:00,114.61,114.615,114.61,114.615,1595600000.0
2007-10-29 21:19:00,114.615,114.615,114.595,114.595,1368000000.0
2007-10-29 21:20:00,114.595,114.61,114.59,114.6,1727599999.0
2007-10-29 21:23:00,114.61,114.61,114.6,114.61,1475199992.0
2007-10-29 21:24:00,114.63,114.64,114.63,114.64,1712199999.0
2007-10-29 21:26:00,114.65,114.65,114.65,114.65,1712199999.0
2007-10-29 21:27:00,114.66,114.66,114.65,114.65,1712199999.0
2007-10-29 21:29:00,114.66,114.66,114.65,114.66,1712199999.0
2007-10-29 21:30:00,114.605,114.62,114.6,114.62,1712199999.0
2007-10-29 21:32:00,114.63,114.64,114.605,114.62,1986400002.0
2007-10-29 21:33:00,114.62,114.63,114.615,114.63,1279899998.0
2007-10-29 21:34:00,114.63,114.64,114.63,114.64,1936000000.0
2007-10-29 21:36:00,114.67,114.67,114.66,114.66,333499999.0
2007-10-29 21:37:00,114.67,114.67,114.66,114.66,333499999.0
2007-10-29 21:38:00,114.67,114.67,114.655,114.67,333499999.0
2007-10-29 21:39:00,114.67,114.675,114.66,114.67,189300000.0
2007-10-29 21:40:00,114.67,114.67,114.65,114.67,1120399973.0
2007-10-29 21:44:00,114.64,114.65,114.64,114.64,1575599999.0
2007-10-29 21:45:00,114.63,114.63,114.62,114.62,1575599999.0
2007-10-29 21:46:00,114.61,114.62,114.61,114.62,1575599999.0
2007-10-29 21:47:00,114.61,114.62,114.61,114.62,1575599999.0
2007-10-29 21:48:00,114.61,114.62,114.61,114.62,1575599999.0
2007-10-29 21:50:00,114.6,114.6,114.59,114.59,1575599999.0
2007-10-29 21:51:00,114.59,114.61,114.59,114.6,2054399999.0
2007-10-29 21:52:00,114.61,114.61,114.61,114.61,1703000000.0
2007-10-29 21:53:00,114.62,114.62,114.62,114.62,1703000000.0
2007-10-29 21:54:00,114.63,114.63,114.62,114.62,1703000000.0
2007-10-29 21:55:00,114.63,114.64,114.63,114.64,1703000000.0
2007-10-29 21:56:00,114.595,114.6,114.59,114.595,1703000000.0
2007-10-29 21:57:00,114.595,114.61,114.595,114.61,2136800000.0
2007-10-29 21:58:00,114.64,114.64,114.63,114.64,1458400000.0
2007-10-29 22:00:00,114.65,114.65,114.65,114.65,1458400000.0
2007-10-29 22:01:00,114.64,114.64,114.64,114.64,1458400000.0
2007-10-29 22:03:00,114.63,114.63,114.63,114.63,1458400000.0
2007-10-29 22:04:00,114.62,114.62,114.62,114.62,1458400000.0
2007-10-29 22:05:00,114.62,114.62,114.62,114.62,1341000000.0
2007-10-29 22:06:00,114.65,114.67,114.65,114.67,965800000.0
2007-10-29 22:07:00,114.66,114.67,114.66,114.67,965800000.0
2007-10-29 22:08:00,114.605,114.61,114.6,114.605,965800000.0
2007-10-29 22:09:00,114.605,114.61,114.6,114.61,1850099973.0
2007-10-29 22:10:00,114.61,114.61,114.605,114.61,1172800000.0
2007-10-29 22:11:00,114.61,114.61,114.6,114.605,1665299966.0
2007-10-29 22:12:00,114.605,114.61,114.6,114.605,2038399941.0
2007-10-29 22:13:00,114.6,114.61,114.6,114.61,1152700000.0
2007-10-29 22:14:00,114.61,114.61,114.605,114.605,1104000000.0
2007-10-29 22:15:00,114.605,114.61,114.605,114.605,1402400000.0
2007-10-29 22:17:00,114.605,114.62,114.605,114.61,1765400000.0
2007-10-29 22:18:00,114.61,114.62,114.61,114.62,1663200000.0
2007-10-29 22:19:00,114.7,114.7,114.69,114.69,1712699994.0
2007-10-29 22:21:00,114.7,114.7,114.69,114.69,1712699994.0
2007-10-29 22:22:00,114.7,114.7,114.7,114.7,1712699994.0
2007-10-29 22:27:00,114.69,114.7,114.69,114.7,1712699994.0
2007-10-29 22:30:00,114.71,114.71,114.69,114.69,1712699994.0
2007-10-29 22:31:00,114.7,114.7,114.69,114.7,1712699994.0
2007-10-29 22:32:00,114.69,114.69,114.69,114.69,1712699994.0
2007-10-29 22:37:00,114.68,114.68,114.67,114.67,1712699994.0
2007-10-29 22:38:00,114.67,114.68,114.67,114.68,1712699994.0
2007-10-29 22:40:00,114.66,114.66,114.66,114.66,1579200000.0
2007-10-29 22:41:00,114.65,114.66,114.62,114.64,1579200000.0
2007-10-29 22:42:00,114.65,114.66,114.64,114.65,1579200000.0
2007-10-29 22:43:00,114.64,114.65,114.64,114.64,1579200000.0
2007-10-29 22:44:00,114.67,114.67,114.65,114.65,1579200000.0
2007-10-29 22:45:00,114.66,114.66,114.64,114.65,1044000000.0
2007-10-29 22:46:00,114.64,114.64,114.63,114.63,1044000000.0
2007-10-29 22:47:00,114.64,114.64,114.62,114.62,1044000000.0
2007-10-29 22:48:00,114.61,114.62,114.61,114.61,1044000000.0
2007-10-29 22:49:00,114.63,114.63,114.625,114.625,1044000000.0
2007-10-29 22:50:00,114.625,114.63,114.62,114.62,2058700018.0
2007-10-29 22:51:00,114.6,114.6,114.6,114.6,1829100000.0
2007-10-29 22:52:00,114.59,114.6,114.59,114.6,1829100000.0
2007-10-29 22:55:00,114.61,114.66,114.61,114.62,1829100000.0
2007-10-29 22:57:00,114.64,114.64,114.61,114.61,1829100000.0
2007-10-29 22:59:00,114.62,114.62,114.62,114.62,1829100000.0
2007-10-29 23:00:00,114.65,114.66,114.635,114.66,1829100000.0
2007-10-29 23:01:00,114.66,114.66,114.635,114.635,1785400000.0
2007-10-29 23:02:00,114.65,114.65,114.64,114.65,1444000000.0
2007-10-29 23:03:00,114.635,114.635,114.615,114.63,398000000.0
2007-10-29 23:04:00,114.6,114.64,114.6,114.6,1509400002.0
2007-10-29 23:05:00,114.61,114.63,114.6,114.63,1509400002.0
2007-10-29 23:06:00,114.64,114.67,114.63,114.65,1509400002.0
2007-10-29 23:08:00,114.67,114.67,114.655,114.665,1509400002.0
2007-10-29 23:09:00,114.665,114.665,114.645,114.655,2047900000.0
2007-10-29 23:11:00,114.67,114.67,114.66,114.66,1836100000.0
2007-10-29 23:12:00,114.67,114.67,114.66,114.66,1836100000.0
2007-10-29 23:13:00,114.67,114.67,114.67,114.67,1836100000.0
2007-10-29 23:14:00,114.68,114.68,114.68,114.68,1836100000.0
2007-10-29 23:20:00,114.67,114.68,114.67,114.68,1836100000.0
2007-10-29 23:24:00,114.705,114.71,114.695,114.71,1836100000.0
2007-10-29 23:26:00,114.67,114.67,114.67,114.67,2137100000.0
2007-10-29 23:27:00,114.69,114.69,114.69,114.69,2137100000.0
2007-10-29 23:30:00,114.695,114.72,114.685,114.7,2137100000.0
2007-10-29 23:31:00,114.7,114.7,114.69,114.69,1573400000.0
2007-10-29 23:32:00,114.71,114.71,114.7,114.7,1573400000.0
2007-10-29 23:33:00,114.7,114.71,114.7,114.7,1763200000.0
2007-10-29 23:34:00,114.7,114.7,114.69,114.69,1937400000.0
2007-10-29 23:35:00,114.68,114.69,114.68,114.69,2085600000.0
2007-10-29 23:36:00,114.7,114.7,114.68,114.68,2085600000.0
2007-10-29 23:37:00,114.685,114.69,114.68,114.68,2085600000.0
2007-10-29 23:38:00,114.69,114.69,114.69,114.69,2016000000.0
2007-10-29 23:39:00,114.7,114.7,114.69,114.69,2016000000.0
2007-10-29 23:41:00,114.68,114.69,114.67,114.68,2016000000.0
2007-10-29 23:44:00,114.69,114.7,114.69,114.69,2016000000.0
2007-10-29 23:45:00,114.68,114.68,114.68,114.68,2016000000.0
2007-10-29 23:46:00,114.69,114.69,114.69,114.69,2016000000.0
2007-10-29 23:48:00,114.71,114.71,114.68,114.68,2016000000.0
2007-10-29 23:49:00,114.69,114.71,114.68,114.71,2016000000.0
2007-10-29 23:50:00,114.69,114.69,114.61,114.69,2016000000.0
2007-10-29 23:51:00,114.7,114.7,114.67,114.67,2016000000.0
2007-10-29 23:52:00,114.68,114.68,114.68,114.68,2016000000.0
2007-10-29 23:53:00,114.69,114.69,114.68,114.68,2016000000.0
2007-10-29 23:54:00,114.7,114.71,114.7,114.7,2016000000.0
2007-10-29 23:55:00,114.69,114.7,114.69,114.69,2016000000.0
2007-10-29 23:56:00,114.64,114.64,114.625,114.625,2016000000.0
2007-10-29 23:57:00,114.625,114.625,114.61,114.615,755000000.0
2007-10-29 23:58:00,114.615,114.615,114.6,114.615,956900000.0
2007-10-29 23:59:00,114.615,114.625,114.61,114.625,826200000.0
2007-10-30 00:00:00,114.625,114.65,114.625,114.63,1144000000.0
2007-10-30 00:03:00,114.65,114.655,114.605,114.62,1782800004.0
2007-10-30 00:04:00,114.62,114.63,114.61,114.62,2020000000.0
2007-10-30 00:06:00,114.67,114.68,114.66,114.66,1565800000.0
2007-10-30 00:07:00,114.69,114.69,114.68,114.68,1896200000.0
2007-10-30 00:08:00,114.69,114.69,114.69,114.69,1896200000.0
2007-10-30 00:09:00,114.67,114.68,114.67,114.68,1896200000.0
2007-10-30 00:10:00,114.655,114.67,114.655,114.67,1896200000.0
2007-10-30 00:11:00,114.67,114.68,114.66,114.67,1891699999.0
2007-10-30 00:12:00,114.67,114.68,114.665,114.665,1999200000.0
2007-10-30 00:13:00,114.665,114.69,114.665,114.69,1543200000.0
2007-10-30 00:15:00,114.69,114.69,114.685,114.69,1910400000.0
2007-10-30 00:16:00,114.69,114.69,114.685,114.685,1390400000.0
2007-10-30 00:17:00,114.69,114.69,114.685,114.69,1709600000.0
2007-10-30 00:18:00,114.69,114.7,114.685,114.7,1574500000.0
2007-10-30 00:19:00,114.7,114.7,114.685,114.69,1258600000.0
2007-10-30 00:20:00,114.69,114.7,114.685,114.69,1187300000.0
2007-10-30 00:21:00,114.69,114.69,114.685,114.685,2036000000.0
2007-10-30 00:22:00,114.685,114.69,114.675,114.69,1735500000.0
2007-10-30 00:23:00,114.68,114.68,114.68,114.68,1044000000.0
2007-10-30 00:24:00,114.69,114.69,114.66,114.66,1044000000.0
2007-10-30 00:25:00,114.68,114.68,114.675,114.675,1044000000.0
2007-10-30 00:26:00,114.67,114.67,114.66,114.66,576100000.0
2007-10-30 00:27:00,114.68,114.69,114.68,114.69,576100000.0
2007-10-30 00:28:00,114.69,114.69,114.68,114.69,211200000.0
2007-10-30 00:29:00,114.69,114.69,114.68,114.69,232800000.0
2007-10-30 00:30:00,114.69,114.69,114.685,114.69,939700000.0
2007-10-30 00:31:00,114.685,114.69,114.685,114.69,1840800000.0
2007-10-30 00:33:00,114.68,114.7,114.68,114.69,1806900000.0
2007-10-30 00:34:00,114.69,114.7,114.685,114.7,1806900000.0
2007-10-30 00:36:00,114.68,114.68,114.68,114.68,2126100000.0
2007-10-30 00:37:00,114.69,114.69,114.685,114.685,2126100000.0
2007-10-30 00:38:00,114.66,114.67,114.66,114.67,1480100000.0
2007-10-30 00:39:00,114.68,114.68,114.67,114.68,1480100000.0
2007-10-30 00:40:00,114.69,114.69,114.685,114.69,1480100000.0
2007-10-30 00:41:00,114.69,114.7,114.68,114.7,1964600000.0
2007-10-30 00:42:00,114.695,114.7,114.695,114.7,1644400000.0
2007-10-30 00:43:00,114.7,114.7,114.695,114.7,1373600000.0
2007-10-30 00:45:00,114.7,114.7,114.685,114.685,1468400000.0
2007-10-30 00:46:00,114.68,114.7,114.675,114.7,671700000.0
2007-10-30 00:47:00,114.7,114.7,114.7,114.7,2000000000.0
2007-10-30 00:48:00,114.7,114.7,114.69,114.69,2000000000.0
2007-10-30 00:49:00,114.69,114.71,114.69,114.7,1726500000.0
2007-10-30 00:50:00,114.7,114.7,114.62,114.695,1161100000.0
2007-10-30 00:51:00,114.695,114.72,114.675,114.675,1941700000.0
2007-10-30 00:52:00,114.68,114.68,114.67,114.68,1523100000.0
2007-10-30 00:53:00,114.68,114.69,114.675,114.68,1497900000.0
2007-10-30 00:54:00,114.68,114.73,114.67,114.715,1559100000.0
2007-10-30 00:55:00,114.715,114.715,114.69,114.695,1451200000.0
2007-10-30 00:56:00,114.7,114.7,114.685,114.685,360600000.0
2007-10-30 00:57:00,114.69,114.7,114.675,114.69,1921499988.0
2007-10-30 00:58:00,114.69,114.705,114.685,114.685,614899999.0
2007-10-30 00:59:00,114.685,114.7,114.675,114.69,1761300000.0
2007-10-30 01:00:00,114.69,114.69,114.685,114.69,1069100000.0
2007-10-30 01:01:00,114.69,114.69,114.685,114.69,1591700000.0
2007-10-30 01:02:00,114.69,114.69,114.685,114.69,1750800000.0
2007-10-30 01:03:00,114.69,114.69,114.675,114.675,1839900000.0
2007-10-30 01:04:00,114.68,114.68,114.675,114.68,1914800000.0
2007-10-30 01:05:00,114.68,114.69,114.68,114.685,1210400000.0
2007-10-30 01:06:00,114.675,114.685,114.675,114.685,1321200000.0
2007-10-30 01:07:00,114.685,114.685,114.685,114.685,974400000.0
2007-10-30 01:08:00,114.685,114.705,114.685,114.7,1875300000.0
2007-10-30 01:09:00,114.68,114.69,114.68,114.69,1969800000.0
2007-10-30 01:10:00,114.69,114.7,114.685,114.7,1864700000.0
2007-10-30 01:11:00,114.7,114.7,114.675,114.695,1299900000.0
2007-10-30 01:12:00,114.71,114.71,114.71,114.71,2087800000.0
2007-10-30 01:13:00,114.69,114.69,114.685,114.69,2087800000.0
2007-10-30 01:14:00,114.69,114.69,114.675,114.68,1934300000.0
2007-10-30 01:15:00,114.68,114.69,114.675,114.69,1078500000.0
2007-10-30 01:16:00,114.69,114.69,114.675,114.685,1546000000.0
2007-10-30 01:17:00,114.685,114.685,114.675,114.685,1586000000.0
2007-10-30 01:18:00,114.685,114.7,114.685,114.7,1556800000.0
2007-10-30 01:19:00,114.65,114.67,114.65,114.67,1834699999.0
2007-10-30 01:20:00,114.69,114.7,114.69,114.695,1834699999.0
2007-10-30 01:21:00,114.695,114.7,114.695,114.7,1367399983.0
2007-10-30 01:22:00,114.7,114.7,114.7,114.7,1715200000.0
2007-10-30 01:23:00,114.7,114.705,114.7,114.7,2061600000.0
2007-10-30 01:24:00,114.7,114.7,114.68,114.68,1275900000.0
2007-10-30 01:25:00,114.68,114.68,114.675,114.675,1237800000.0
2007-10-30 01:26:00,114.675,114.68,114.67,114.67,1766400000.0
2007-10-30 01:27:00,114.67,114.67,114.655,114.655,1567100000.0
2007-10-30 01:28:00,114.66,114.68,114.65,114.67,1780400000.0
2007-10-30 01:29:00,114.61,114.63,114.61,114.63,1570399998.0
2007-10-30 01:30:00,114.665,114.715,114.665,114.7,1570399998.0
2007-10-30 01:31:00,114.65,114.65,114.64,114.65,1886099996.0
2007-10-30 01:32:00,114.7,114.7,114.695,114.7,1886099996.0
2007-10-30 01:33:00,114.7,114.7,114.69,114.695,965700000.0
2007-10-30 01:34:00,114.695,114.7,114.69,114.7,1909300000.0
2007-10-30 01:35:00,114.62,114.63,114.62,114.62,2015599999.0
2007-10-30 01:36:00,114.7,114.7,114.685,114.685,2015599999.0
2007-10-30 01:37:00,114.685,114.69,114.665,114.68,1553200001.0
2007-10-30 01:38:00,114.61,114.61,114.61,114.61,2116399978.0
2007-10-30 01:39:00,114.63,114.63,114.61,114.62,2116399978.0
2007-10-30 01:40:00,114.61,114.61,114.61,114.61,2116399978.0
2007-10-30 01:41:00,114.69,114.69,114.675,114.675,2116399978.0
2007-10-30 01:42:00,114.68,114.69,114.675,114.685,1909100000.0
2007-10-30 01:43:00,114.6,114.6,114.59,114.6,2106200000.0
2007-10-30 01:44:00,114.61,114.62,114.61,114.61,2106200000.0
2007-10-30 01:45:00,114.62,114.62,114.62,114.62,2106200000.0
2007-10-30 01:46:00,114.6,114.62,114.59,114.61,2106200000.0
2007-10-30 01:47:00,114.62,114.62,114.61,114.61,2106200000.0
2007-10-30 01:48:00,114.6,114.61,114.59,114.6,2106200000.0
2007-10-30 01:49:00,114.59,114.59,114.56,114.57,2106200000.0
2007-10-30 01:50:00,114.56,114.57,114.56,114.56,2106200000.0
2007-10-30 01:51:00,114.55,114.56,114.53,114.53,2106200000.0
2007-10-30 01:52:00,114.54,114.55,114.53,114.54,2106200000.0
2007-10-30 01:53:00,114.53,114.55,114.53,114.54,2106200000.0
2007-10-30 01:54:00,114.53,114.55,114.52,114.52,2106200000.0
2007-10-30 01:55:00,114.54,114.54,114.51,114.51,2106200000.0
2007-10-30 01:56:00,114.52,114.52,114.5,114.5,2106200000.0
2007-10-30 01:57:00,114.51,114.52,114.5,114.51,2106200000.0
2007-10-30 01:58:00,114.52,114.52,114.52,114.52,2106200000.0
2007-10-30 01:59:00,114.53,114.53,114.52,114.52,2106200000.0
2007-10-30 02:00:00,114.53,114.54,114.51,114.54,2106200000.0
2007-10-30 02:01:00,114.55,114.58,114.54,114.57,2106200000.0
2007-10-30 02:02:00,114.69,114.69,114.685,114.69,2106200000.0
2007-10-30 02:03:00,114.59,114.59,114.58,114.59,1741900000.0
2007-10-30 02:04:00,114.7,114.71,114.695,114.71,1741900000.0
2007-10-30 02:05:00,114.71,114.73,114.71,114.72,1529600000.0
2007-10-30 02:06:00,114.57,114.57,114.56,114.56,1952999991.0
2007-10-30 02:07:00,114.55,114.56,114.55,114.56,1952999991.0
2007-10-30 02:08:00,114.715,114.73,114.705,114.73,1952999991.0
2007-10-30 02:09:00,114.73,114.74,114.725,114.725,1640600000.0
2007-10-30 02:10:00,114.725,114.725,114.715,114.72,1488499988.0
2007-10-30 02:11:00,114.49,114.52,114.49,114.51,1832000000.0
2007-10-30 02:12:00,114.72,114.72,114.715,114.715,1832000000.0
2007-10-30 02:13:00,114.46,114.5,114.46,114.49,943200000.0
2007-10-30 02:14:00,114.5,114.5,114.46,114.49,943200000.0
2007-10-30 02:15:00,114.48,114.49,114.46,114.46,943200000.0
2007-10-30 02:16:00,114.45,114.48,114.45,114.46,943200000.0
2007-10-30 02:17:00,114.47,114.47,114.45,114.47,943200000.0
2007-10-30 02:18:00,114.48,114.48,114.47,114.47,943200000.0
2007-10-30 02:19:00,114.46,114.48,114.46,114.48,943200000.0
2007-10-30 02:20:00,114.49,114.49,114.48,114.49,943200000.0
2007-10-30 02:21:00,114.665,114.67,114.655,114.655,943200000.0
2007-10-30 02:22:00,114.48,114.49,114.48,114.48,1945800000.0
2007-10-30 02:23:00,114.65,114.66,114.63,114.63,1945800000.0
2007-10-30 02:24:00,114.49,114.51,114.49,114.51,1403200000.0
2007-10-30 02:25:00,114.52,114.52,114.51,114.52,1403200000.0
2007-10-30 02:26:00,114.51,114.52,114.5,114.51,1403200000.0
2007-10-30 02:27:00,114.52,114.53,114.52,114.53,1403200000.0
2007-10-30 02:28:00,114.52,114.52,114.51,114.51,1403200000.0
2007-10-30 02:29:00,114.52,114.53,114.51,114.53,1403200000.0
2007-10-30 02:30:00,114.52,114.53,114.51,114.52,1403200000.0
2007-10-30 02:31:00,114.53,114.53,114.51,114.52,1403200000.0
2007-10-30 02:32:00,114.51,114.52,114.5,114.5,1403200000.0
2007-10-30 02:33:00,114.51,114.52,114.49,114.49,1403200000.0
2007-10-30 02:34:00,114.5,114.51,114.49,114.51,1403200000.0
2007-10-30 02:35:00,114.5,114.52,114.5,114.51,1403200000.0
2007-10-30 02:36:00,114.52,114.53,114.51,114.53,1403200000.0
2007-10-30 02:37:00,114.52,114.55,114.52,114.55,1403200000.0
2007-10-30 02:38:00,114.63,114.63,114.62,114.625,1403200000.0
2007-10-30 02:39:00,114.625,114.64,114.615,114.63,1482799999.0
2007-10-30 02:40:00,114.51,114.51,114.49,114.51,1830400000.0
2007-10-30 02:41:00,114.5,114.51,114.49,114.49,1830400000.0
2007-10-30 02:42:00,114.625,114.625,114.615,114.615,1830400000.0
2007-10-30 02:43:00,114.51,114.53,114.51,114.51,1412800000.0
2007-10-30 02:44:00,114.615,114.63,114.61,114.62,1412800000.0
2007-10-30 02:45:00,114.62,114.625,114.615,114.615,1500800000.0
2007-10-30 02:46:00,114.5,114.51,114.49,114.49,1445800000.0
2007-10-30 02:47:00,114.615,114.63,114.615,114.615,1445800000.0
2007-10-30 02:48:00,114.615,114.62,114.6,114.6,1299400000.0
2007-10-30 02:49:00,114.6,114.6,114.57,114.58,1243900000.0
2007-10-30 02:50:00,114.58,114.58,114.555,114.57,1602200004.0
2007-10-30 02:51:00,114.57,114.57,114.54,114.54,1494999999.0
2007-10-30 02:52:00,114.48,114.49,114.48,114.49,1581539990.0
2007-10-30 02:53:00,114.5,114.5,114.48,114.49,1581539990.0
2007-10-30 02:54:00,114.54,114.56,114.52,114.54,1581539990.0
2007-10-30 02:55:00,114.545,114.55,114.515,114.52,1082800000.0
2007-10-30 02:56:00,114.52,114.535,114.505,114.52,1224400000.0
2007-10-30 02:57:00,114.52,114.53,114.51,114.52,1362600000.0
2007-10-30 02:58:00,114.52,114.53,114.515,114.53,1525690001.0
2007-10-30 02:59:00,114.49,114.51,114.49,114.51,2129200000.0
2007-10-30 03:00:00,114.5,114.5,114.49,114.5,2129200000.0
2007-10-30 03:01:00,114.51,114.51,114.48,114.48,2129200000.0
2007-10-30 03:02:00,114.575,114.6,114.575,114.6,2129200000.0
2007-10-30 03:03:00,114.48,114.48,114.45,114.46,1981400032.0
2007-10-30 03:04:00,114.45,114.46,114.45,114.45,1981400032.0
2007-10-30 03:05:00,114.46,114.46,114.45,114.45,1981400032.0
2007-10-30 03:06:00,114.46,114.46,114.44,114.44,1981400032.0
2007-10-30 03:07:00,114.45,114.45,114.44,114.45,1981400032.0
2007-10-30 03:08:00,114.46,114.47,114.46,114.46,1981400032.0
2007-10-30 03:09:00,114.47,114.47,114.46,114.46,1981400032.0
2007-10-30 03:10:00,114.47,114.49,114.46,114.46,1981400032.0
2007-10-30 03:11:00,114.47,114.48,114.46,114.48,1981400032.0
2007-10-30 03:12:00,114.5,114.51,114.47,114.48,1981400032.0
2007-10-30 03:13:00,114.48,114.49,114.47,114.49,2077600002.0
2007-10-30 03:14:00,114.5,114.5,114.48,114.48,2077600002.0
2007-10-30 03:15:00,114.49,114.5,114.48,114.49,2077600002.0
2007-10-30 03:16:00,114.48,114.5,114.48,114.49,2077600002.0
2007-10-30 03:17:00,114.48,114.49,114.48,114.48,2077600002.0
2007-10-30 03:18:00,114.49,114.5,114.48,114.49,2077600002.0
2007-10-30 03:19:00,114.5,114.5,114.49,114.49,2077600002.0
2007-10-30 03:20:00,114.49,114.5,114.485,114.5,2077600002.0
2007-10-30 03:21:00,114.49,114.51,114.49,114.5,1864800000.0
2007-10-30 03:22:00,114.49,114.49,114.49,114.49,1864800000.0
2007-10-30 03:23:00,114.5,114.5,114.49,114.49,1864800000.0
2007-10-30 03:24:00,114.5,114.51,114.49,114.5,1864800000.0
2007-10-30 03:25:00,114.52,114.52,114.51,114.51,1864800000.0
2007-10-30 03:26:00,114.51,114.51,114.49,114.5,2110300000.0
2007-10-30 03:27:00,114.51,114.51,114.49,114.5,2110300000.0
2007-10-30 03:28:00,114.51,114.51,114.49,114.5,2110300000.0
2007-10-30 03:29:00,114.51,114.51,114.49,114.5,2110300000.0
2007-10-30 03:30:00,114.49,114.51,114.49,114.51,2110300000.0
2007-10-30 03:32:00,114.5,114.52,114.5,114.51,2110300000.0
2007-10-30 03:33:00,114.52,114.52,114.51,114.52,2110300000.0
2007-10-30 03:34:00,114.51,114.52,114.5,114.51,2110300000.0
2007-10-30 03:35:00,114.51,114.52,114.5,114.5,1314900000.0
2007-10-30 03:36:00,114.49,114.5,114.49,114.5,1314900000.0
2007-10-30 03:37:00,114.54,114.56,114.535,114.56,1314900000.0
2007-10-30 03:38:00,114.56,114.56,114.545,114.56,1782600000.0
2007-10-30 03:39:00,114.52,114.52,114.51,114.51,1497599997.0
2007-10-30 03:40:00,114.52,114.52,114.5,114.51,1497599997.0
2007-10-30 03:41:00,114.52,114.52,114.5,114.5,1497599997.0
2007-10-30 03:42:00,114.49,114.51,114.49,114.51,1834400000.0
2007-10-30 03:43:00,114.52,114.53,114.52,114.52,1834400000.0
2007-10-30 03:44:00,114.52,114.53,114.51,114.52,1730000000.0
2007-10-30 03:45:00,114.53,114.53,114.52,114.53,1730000000.0
2007-10-30 03:46:00,114.495,114.52,114.49,114.5,1730000000.0
2007-10-30 03:47:00,114.5,114.51,114.485,114.49,1651600000.0
2007-10-30 03:48:00,114.52,114.52,114.51,114.52,1636000000.0
2007-10-30 03:49:00,114.53,114.53,114.51,114.52,1636000000.0
2007-10-30 03:50:00,114.5,114.51,114.5,114.51,1636000000.0
2007-10-30 03:51:00,114.51,114.51,114.49,114.5,1815999998.0
2007-10-30 03:52:00,114.53,114.53,114.51,114.52,1790000000.0
2007-10-30 03:53:00,114.51,114.52,114.5,114.51,1790000000.0
2007-10-30 03:54:00,114.52,114.52,114.51,114.51,1790000000.0
2007-10-30 03:55:00,114.52,114.52,114.51,114.51,1790000000.0
2007-10-30 03:56:00,114.52,114.52,114.51,114.51,1790000000.0
2007-10-30 03:57:00,114.53,114.53,114.51,114.52,1790000000.0
2007-10-30 03:58:00,114.53,114.53,114.52,114.52,1790000000.0
2007-10-30 03:59:00,114.51,114.51,114.51,114.51,1790000000.0
2007-10-30 04:00:00,114.52,114.52,114.51,114.52,1790000000.0
2007-10-30 04:01:00,114.53,114.53,114.52,114.53,1790000000.0
2007-10-30 04:02:00,114.54,114.54,114.52,114.52,1790000000.0
2007-10-30 04:03:00,114.53,114.53,114.53,114.53,1790000000.0
2007-10-30 04:04:00,114.52,114.53,114.52,114.52,1790000000.0
2007-10-30 04:05:00,114.51,114.51,114.5,114.5,1790000000.0
2007-10-30 04:07:00,114.52,114.52,114.51,114.51,1790000000.0
2007-10-30 04:08:00,114.5,114.5,114.5,114.5,1790000000.0
2007-10-30 04:11:00,114.51,114.51,114.49,114.49,1790000000.0
2007-10-30 04:12:00,114.5,114.5,114.48,114.48,1790000000.0
2007-10-30 04:13:00,114.49,114.49,114.49,114.49,1790000000.0
2007-10-30 04:14:00,114.5,114.5,114.48,114.48,1790000000.0
2007-10-30 04:15:00,114.49,114.49,114.49,114.49,1790000000.0
2007-10-30 04:16:00,114.5,114.5,114.49,114.5,1790000000.0
2007-10-30 04:17:00,114.49,114.5,114.48,114.49,1790000000.0
2007-10-30 04:18:00,114.5,114.5,114.49,114.5,1790000000.0
2007-10-30 04:19:00,114.51,114.51,114.49,114.5,1790000000.0
2007-10-30 04:20:00,114.49,114.5,114.49,114.5,1790000000.0
2007-10-30 04:21:00,114.51,114.51,114.5,114.5,1790000000.0
2007-10-30 04:22:00,114.51,114.51,114.5,114.51,1790000000.0
2007-10-30 04:23:00,114.52,114.52,114.5,114.51,1790000000.0
2007-10-30 04:24:00,114.5,114.5,114.5,114.5,1790000000.0
2007-10-30 04:25:00,114.51,114.51,114.5,114.5,1790000000.0
2007-10-30 04:26:00,114.51,114.51,114.51,114.51,1790000000.0
2007-10-30 04:27:00,114.52,114.52,114.5,114.5,1790000000.0
2007-10-30 04:28:00,114.51,114.52,114.51,114.52,1790000000.0
2007-10-30 04:29:00,114.51,114.52,114.5,114.5,1790000000.0
2007-10-30 04:31:00,114.51,114.51,114.51,114.51,1790000000.0
2007-10-30 04:32:00,114.5,114.5,114.5,114.5,1790000000.0
2007-10-30 04:33:00,114.51,114.51,114.49,114.49,1790000000.0
2007-10-30 04:34:00,114.5,114.51,114.5,114.5,1790000000.0
2007-10-30 04:35:00,114.51,114.51,114.51,114.51,1790000000.0
2007-10-30 04:36:00,114.5,114.52,114.5,114.52,1790000000.0
2007-10-30 04:37:00,114.53,114.53,114.52,114.52,1790000000.0
2007-10-30 04:38:00,114.51,114.52,114.51,114.52,1790000000.0
2007-10-30 04:39:00,114.51,114.52,114.51,114.52,1790000000.0
2007-10-30 04:40:00,114.53,114.53,114.53,114.53,1790000000.0
2007-10-30 04:41:00,114.52,114.53,114.51,114.52,1790000000.0
2007-10-30 04:42:00,114.51,114.53,114.51,114.52,1790000000.0
2007-10-30 04:43:00,114.51,114.52,114.51,114.52,1790000000.0
2007-10-30 04:44:00,114.53,114.53,114.51,114.52,1790000000.0
2007-10-30 04:46:00,114.51,114.52,114.5,114.5,1790000000.0
2007-10-30 04:48:00,114.49,114.5,114.49,114.5,1790000000.0
2007-10-30 04:49:00,114.48,114.5,114.48,114.5,1790000000.0
2007-10-30 04:51:00,114.49,114.5,114.49,114.49,1790000000.0
2007-10-30 04:52:00,114.5,114.5,114.49,114.49,1790000000.0
2007-10-30 04:53:00,114.5,114.5,114.5,114.5,1790000000.0
2007-10-30 04:54:00,114.49,114.5,114.46,114.47,1790000000.0
2007-10-30 04:55:00,114.48,114.49,114.46,114.46,1790000000.0
2007-10-30 04:56:00,114.45,114.47,114.44,114.45,1790000000.0
2007-10-30 04:57:00,114.46,114.46,114.46,114.46,1790000000.0
2007-10-30 04:58:00,114.53,114.54,114.525,114.525,1790000000.0
2007-10-30 04:59:00,114.44,114.44,114.43,114.43,2138000007.0
2007-10-30 05:00:00,114.42,114.44,114.42,114.44,2138000007.0
2007-10-30 05:01:00,114.45,114.45,114.43,114.43,2138000007.0
2007-10-30 05:02:00,114.44,114.44,114.43,114.43,2138000007.0
2007-10-30 05:03:00,114.44,114.44,114.43,114.43,2138000007.0
2007-10-30 05:04:00,114.41,114.43,114.41,114.41,2138000007.0
2007-10-30 05:05:00,114.42,114.42,114.41,114.41,2138000007.0
2007-10-30 05:06:00,114.42,114.43,114.41,114.43,2138000007.0
2007-10-30 05:07:00,114.42,114.43,114.42,114.42,2138000007.0
2007-10-30 05:08:00,114.41,114.42,114.41,114.42,2138000007.0
2007-10-30 05:09:00,114.43,114.43,114.41,114.41,2138000007.0
2007-10-30 05:10:00,114.42,114.42,114.41,114.42,2138000007.0
2007-10-30 05:11:00,114.41,114.42,114.41,114.41,2138000007.0
2007-10-30 05:12:00,114.42,114.43,114.41,114.42,2138000007.0
2007-10-30 05:13:00,114.43,114.44,114.43,114.43,2138000007.0
2007-10-30 05:14:00,114.42,114.43,114.42,114.42,2138000007.0
2007-10-30 05:15:00,114.41,114.42,114.41,114.42,2138000007.0
2007-10-30 05:16:00,114.43,114.44,114.42,114.44,2138000007.0
2007-10-30 05:18:00,114.43,114.44,114.43,114.44,2138000007.0
2007-10-30 05:19:00,114.51,114.51,114.495,114.505,2138000007.0
2007-10-30 05:20:00,114.45,114.46,114.44,114.44,2060800001.0
2007-10-30 05:21:00,114.43,114.43,114.43,114.43,2060800001.0
2007-10-30 05:23:00,114.52,114.53,114.51,114.52,2060800001.0
2007-10-30 05:24:00,114.43,114.44,114.43,114.44,2129999998.0
2007-10-30 05:25:00,114.45,114.45,114.45,114.45,2129999998.0
2007-10-30 05:26:00,114.44,114.45,114.44,114.44,2129999998.0
2007-10-30 05:27:00,114.45,114.45,114.44,114.45,2129999998.0
2007-10-30 05:28:00,114.44,114.45,114.43,114.44,2129999998.0
2007-10-30 05:29:00,114.43,114.44,114.43,114.44,2129999998.0
2007-10-30 05:30:00,114.495,114.51,114.495,114.505,2129999998.0
2007-10-30 05:31:00,114.505,114.505,114.505,114.505,1252800000.0
2007-10-30 05:32:00,114.505,114.51,114.495,114.51,1611499998.0
2007-10-30 05:33:00,114.42,114.43,114.42,114.43,2142399979.0
2007-10-30 05:34:00,114.44,114.44,114.43,114.43,2142399979.0
2007-10-30 05:35:00,114.44,114.44,114.43,114.43,2142399979.0
2007-10-30 05:36:00,114.42,114.43,114.42,114.42,2142399979.0
2007-10-30 05:37:00,114.43,114.43,114.42,114.42,2142399979.0
2007-10-30 05:38:00,114.43,114.43,114.42,114.42,2142399979.0
2007-10-30 05:39:00,114.43,114.44,114.43,114.43,2142399979.0
2007-10-30 05:41:00,114.44,114.44,114.43,114.44,2142399979.0
2007-10-30 05:42:00,114.45,114.45,114.44,114.44,2142399979.0
2007-10-30 05:43:00,114.43,114.44,114.43,114.44,2142399979.0
2007-10-30 05:44:00,114.43,114.44,114.43,114.43,2142399979.0
2007-10-30 05:45:00,114.44,114.44,114.43,114.43,2142399979.0
2007-10-30 05:46:00,114.44,114.44,114.42,114.42,2142399979.0
2007-10-30 05:47:00,114.43,114.43,114.42,114.43,2142399979.0
2007-10-30 05:48:00,114.42,114.43,114.42,114.42,2142399979.0
2007-10-30 05:50:00,114.41,114.42,114.41,114.42,2142399979.0
2007-10-30 05:51:00,114.43,114.43,114.41,114.42,2142399979.0
2007-10-30 05:52:00,114.41,114.42,114.41,114.41,2142399979.0
2007-10-30 05:54:00,114.42,114.42,114.41,114.42,2142399979.0
2007-10-30 05:55:00,114.48,114.49,114.47,114.47,2142399979.0
2007-10-30 05:56:00,114.41,114.42,114.41,114.41,2097200002.0
2007-10-30 05:57:00,114.43,114.43,114.42,114.43,2097200002.0
2007-10-30 05:58:00,114.46,114.47,114.455,114.455,2097200002.0
2007-10-30 05:59:00,114.43,114.44,114.43,114.44,2037999997.0
2007-10-30 06:00:00,114.44,114.45,114.415,114.45,2037999997.0
2007-10-30 06:01:00,114.43,114.44,114.43,114.44,1691500002.0
2007-10-30 06:02:00,114.435,114.45,114.435,114.44,1691500002.0
2007-10-30 06:03:00,114.44,114.45,114.44,114.45,1554900000.0
2007-10-30 06:04:00,114.46,114.46,114.44,114.44,1554900000.0
2007-10-30 06:05:00,114.43,114.44,114.43,114.43,1554900000.0
2007-10-30 06:06:00,114.42,114.43,114.42,114.43,1554900000.0
2007-10-30 06:07:00,114.44,114.44,114.43,114.43,1554900000.0
2007-10-30 06:08:00,114.44,114.44,114.43,114.43,1554900000.0
2007-10-30 06:09:00,114.42,114.43,114.42,114.43,1554900000.0
2007-10-30 06:10:00,114.42,114.42,114.42,114.42,1554900000.0
2007-10-30 06:12:00,114.43,114.44,114.43,114.44,1554900000.0
2007-10-30 06:13:00,114.43,114.44,114.43,114.43,1554900000.0
2007-10-30 06:15:00,114.44,114.44,114.44,114.44,1554900000.0
2007-10-30 06:16:00,114.43,114.44,114.43,114.43,1554900000.0
2007-10-30 06:18:00,114.44,114.44,114.43,114.43,1554900000.0
2007-10-30 06:19:00,114.44,114.44,114.44,114.44,1554900000.0
2007-10-30 06:20:00,114.43,114.44,114.43,114.43,1554900000.0
2007-10-30 06:21:00,114.44,114.44,114.43,114.43,1554900000.0
2007-10-30 06:22:00,114.44,114.44,114.43,114.44,1554900000.0
2007-10-30 06:24:00,114.43,114.43,114.43,114.43,1554900000.0
2007-10-30 06:25:00,114.42,114.44,114.42,114.44,1554900000.0
2007-10-30 06:26:00,114.43,114.44,114.43,114.43,1554900000.0
2007-10-30 06:27:00,114.44,114.44,114.43,114.44,1554900000.0
2007-10-30 06:28:00,114.43,114.43,114.43,114.43,1554900000.0
2007-10-30 06:29:00,114.44,114.44,114.44,114.44,1554900000.0
2007-10-30 06:30:00,114.45,114.45,114.43,114.43,1554900000.0
2007-10-30 06:31:00,114.44,114.44,114.43,114.44,1554900000.0
2007-10-30 06:32:00,114.43,114.44,114.425,114.43,1554900000.0
2007-10-30 06:33:00,114.45,114.47,114.45,114.47,1472499995.0
2007-10-30 06:34:00,114.46,114.47,114.46,114.47,1472499995.0
2007-10-30 06:35:00,114.48,114.48,114.46,114.46,1472499995.0
2007-10-30 06:36:00,114.47,114.47,114.46,114.46,1472499995.0
2007-10-30 06:37:00,114.45,114.46,114.44,114.44,1472499995.0
2007-10-30 06:38:00,114.45,114.45,114.44,114.44,1472499995.0
2007-10-30 06:39:00,114.45,114.45,114.45,114.45,1472499995.0
2007-10-30 06:40:00,114.44,114.45,114.44,114.44,1472499995.0
2007-10-30 06:41:00,114.45,114.45,114.45,114.45,1472499995.0
2007-10-30 06:42:00,114.46,114.46,114.44,114.44,1472499995.0
2007-10-30 06:44:00,114.45,114.45,114.45,114.45,1472499995.0
2007-10-30 06:45:00,114.46,114.46,114.46,114.46,1472499995.0
2007-10-30 06:46:00,114.45,114.46,114.45,114.46,1472499995.0
2007-10-30 06:47:00,114.47,114.47,114.45,114.46,1472499995.0
2007-10-30 06:48:00,114.45,114.46,114.45,114.45,1472499995.0
2007-10-30 06:49:00,114.46,114.47,114.46,114.46,1472499995.0
2007-10-30 06:50:00,114.47,114.47,114.46,114.47,1472499995.0
2007-10-30 06:51:00,114.48,114.48,114.48,114.48,1472499995.0
2007-10-30 06:52:00,114.49,114.49,114.48,114.48,1472499995.0
2007-10-30 06:53:00,114.49,114.5,114.48,114.48,1472499995.0
2007-10-30 06:54:00,114.49,114.5,114.48,114.5,1472499995.0
2007-10-30 06:55:00,114.51,114.52,114.5,114.51,1472499995.0
2007-10-30 06:56:00,114.52,114.52,114.5,114.5,1472499995.0
2007-10-30 06:57:00,114.425,114.425,114.415,114.425,1472499995.0
2007-10-30 06:58:00,114.5,114.51,114.5,114.5,1226400000.0
2007-10-30 06:59:00,114.51,114.51,114.5,114.51,1226400000.0
2007-10-30 07:00:00,114.5,114.51,114.5,114.5,1226400000.0
2007-10-30 07:01:00,114.49,114.49,114.47,114.48,1226400000.0
2007-10-30 07:02:00,114.45,114.46,114.44,114.455,1226400000.0
2007-10-30 07:03:00,114.46,114.46,114.445,114.45,1520400001.0
2007-10-30 07:04:00,114.45,114.46,114.445,114.45,1314100000.0
2007-10-30 07:05:00,114.45,114.45,114.445,114.445,1030400000.0
2007-10-30 07:06:00,114.445,114.445,114.44,114.44,471200000.0
2007-10-30 07:07:00,114.44,114.45,114.435,114.435,1146000000.0
2007-10-30 07:08:00,114.435,114.44,114.435,114.435,2120099998.0
2007-10-30 07:10:00,114.49,114.49,114.48,114.48,1662400000.0
2007-10-30 07:11:00,114.43,114.43,114.425,114.43,1662400000.0
2007-10-30 07:12:00,114.48,114.5,114.48,114.49,1764000000.0
2007-10-30 07:13:00,114.48,114.49,114.48,114.49,1764000000.0
2007-10-30 07:14:00,114.48,114.49,114.47,114.47,1764000000.0
2007-10-30 07:15:00,114.48,114.48,114.48,114.48,1764000000.0
2007-10-30 07:16:00,114.47,114.47,114.45,114.45,1764000000.0
2007-10-30 07:17:00,114.46,114.47,114.46,114.47,1764000000.0
2007-10-30 07:18:00,114.46,114.47,114.46,114.46,1764000000.0
2007-10-30 07:19:00,114.47,114.51,114.46,114.48,1764000000.0
2007-10-30 07:20:00,114.49,114.5,114.48,114.48,1764000000.0
2007-10-30 07:21:00,114.49,114.49,114.48,114.48,1764000000.0
2007-10-30 07:23:00,114.47,114.49,114.47,114.49,1764000000.0
2007-10-30 07:24:00,114.48,114.48,114.48,114.48,1764000000.0
2007-10-30 07:25:00,114.47,114.48,114.47,114.47,1764000000.0
2007-10-30 07:26:00,114.48,114.49,114.47,114.47,1764000000.0
2007-10-30 07:27:00,114.48,114.49,114.47,114.48,1764000000.0
2007-10-30 07:28:00,114.49,114.49,114.48,114.49,1764000000.0
2007-10-30 07:29:00,114.47,114.48,114.43,114.43,1764000000.0
2007-10-30 07:30:00,114.44,114.46,114.43,114.43,1764000000.0
2007-10-30 07:31:00,114.45,114.45,114.43,114.44,1764000000.0
2007-10-30 07:32:00,114.45,114.47,114.44,114.46,1764000000.0
2007-10-30 07:33:00,114.47,114.47,114.46,114.46,1764000000.0
2007-10-30 07:34:00,114.45,114.45,114.44,114.44,1764000000.0
2007-10-30 07:35:00,114.45,114.46,114.44,114.46,1764000000.0
2007-10-30 07:36:00,114.47,114.47,114.45,114.45,1764000000.0
2007-10-30 07:37:00,114.46,114.46,114.45,114.46,1764000000.0
2007-10-30 07:38:00,114.45,114.46,114.45,114.45,1764000000.0
2007-10-30 07:39:00,114.44,114.44,114.43,114.43,1764000000.0
2007-10-30 07:40:00,114.42,114.43,114.42,114.42,1764000000.0
2007-10-30 07:41:00,114.43,114.43,114.43,114.43,1764000000.0
2007-10-30 07:42:00,114.455,114.46,114.45,114.45,1764000000.0
2007-10-30 07:43:00,114.43,114.43,114.41,114.41,1626000002.0
2007-10-30 07:44:00,114.42,114.43,114.42,114.43,1626000002.0
2007-10-30 07:45:00,114.42,114.43,114.41,114.42,1626000002.0
2007-10-30 07:46:00,114.41,114.42,114.41,114.41,1626000002.0
2007-10-30 07:47:00,114.42,114.43,114.41,114.42,1626000002.0
2007-10-30 07:48:00,114.43,114.43,114.43,114.43,1626000002.0
2007-10-30 07:49:00,114.44,114.44,114.43,114.43,1626000002.0
2007-10-30 07:50:00,114.42,114.44,114.42,114.43,1626000002.0
2007-10-30 07:51:00,114.44,114.45,114.43,114.44,1626000002.0
2007-10-30 07:52:00,114.45,114.45,114.44,114.44,1626000002.0
2007-10-30 07:53:00,114.45,114.46,114.44,114.44,1626000002.0
2007-10-30 07:54:00,114.45,114.45,114.45,114.45,1626000002.0
2007-10-30 07:55:00,114.46,114.46,114.44,114.44,1626000002.0
2007-10-30 07:57:00,114.45,114.45,114.44,114.45,1626000002.0
2007-10-30 07:58:00,114.44,114.45,114.44,114.45,1626000002.0
2007-10-30 07:59:00,114.44,114.46,114.44,114.45,1626000002.0
2007-10-30 08:00:00,114.52,114.52,114.505,114.515,1626000002.0
2007-10-30 08:01:00,114.515,114.515,114.48,114.49,1549900005.0
2007-10-30 08:02:00,114.485,114.49,114.45,114.48,1632100011.0
2007-10-30 08:03:00,114.45,114.45,114.44,114.44,2092800000.0
2007-10-30 08:04:00,114.43,114.44,114.43,114.44,2092800000.0
2007-10-30 08:05:00,114.43,114.44,114.43,114.43,2092800000.0
2007-10-30 08:06:00,114.44,114.44,114.43,114.43,2092800000.0
2007-10-30 08:07:00,114.485,114.5,114.475,114.5,2092800000.0
2007-10-30 08:08:00,114.4,114.41,114.37,114.41,1902300000.0
2007-10-30 08:09:00,114.4,114.41,114.39,114.39,1902300000.0
2007-10-30 08:10:00,114.4,114.42,114.4,114.41,1902300000.0
2007-10-30 08:11:00,114.4,114.41,114.37,114.38,1902300000.0
2007-10-30 08:12:00,114.39,114.4,114.38,114.4,1902300000.0
2007-10-30 08:13:00,114.41,114.43,114.39,114.39,1902300000.0
2007-10-30 08:14:00,114.38,114.39,114.37,114.38,1902300000.0
2007-10-30 08:15:00,114.485,114.49,114.475,114.49,1902300000.0
2007-10-30 08:16:00,114.49,114.49,114.455,114.46,1748400000.0
2007-10-30 08:17:00,114.46,114.48,114.46,114.47,1875800007.0
2007-10-30 08:18:00,114.4,114.4,114.39,114.4,2051600000.0
2007-10-30 08:19:00,114.48,114.52,114.47,114.49,2051600000.0
2007-10-30 08:20:00,114.4,114.45,114.4,114.44,1613000002.0
2007-10-30 08:21:00,114.45,114.45,114.42,114.42,1613000002.0
2007-10-30 08:22:00,114.49,114.49,114.485,114.49,1613000002.0
2007-10-30 08:23:00,114.49,114.5,114.48,114.5,2004800000.0
2007-10-30 08:24:00,114.5,114.5,114.49,114.49,1703200000.0
2007-10-30 08:25:00,114.39,114.41,114.39,114.41,1921000000.0
2007-10-30 08:26:00,114.4,114.4,114.38,114.39,1921000000.0
2007-10-30 08:27:00,114.38,114.41,114.38,114.41,1921000000.0
2007-10-30 08:28:00,114.485,114.49,114.485,114.49,1921000000.0
2007-10-30 08:29:00,114.38,114.4,114.38,114.4,1678699985.0
2007-10-30 08:30:00,114.39,114.4,114.39,114.4,1678699985.0
2007-10-30 08:31:00,114.46,114.46,114.44,114.45,1678699985.0
2007-10-30 08:32:00,114.45,114.48,114.445,114.47,2074400004.0
2007-10-30 08:33:00,114.4,114.44,114.39,114.44,2042400002.0
2007-10-30 08:34:00,114.45,114.45,114.43,114.43,2042400002.0
2007-10-30 08:35:00,114.42,114.44,114.42,114.44,2042400002.0
2007-10-30 08:36:00,114.43,114.45,114.42,114.45,2042400002.0
2007-10-30 08:37:00,114.44,114.45,114.42,114.43,2042400002.0
2007-10-30 08:38:00,114.44,114.44,114.42,114.42,2042400002.0
2007-10-30 08:39:00,114.43,114.44,114.42,114.44,2042400002.0
2007-10-30 08:40:00,114.45,114.45,114.44,114.45,2042400002.0
2007-10-30 08:41:00,114.46,114.46,114.44,114.45,2042400002.0
2007-10-30 08:42:00,114.44,114.45,114.43,114.44,2042400002.0
2007-10-30 08:43:00,114.45,114.45,114.44,114.44,2042400002.0
2007-10-30 08:44:00,114.45,114.46,114.44,114.44,2042400002.0
2007-10-30 08:45:00,114.45,114.46,114.44,114.45,2042400002.0
2007-10-30 08:46:00,114.44,114.45,114.44,114.45,2042400002.0
2007-10-30 08:47:00,114.44,114.45,114.44,114.45,2042400002.0
2007-10-30 08:48:00,114.44,114.46,114.44,114.46,2042400002.0
2007-10-30 08:49:00,114.45,114.47,114.45,114.46,2042400002.0
2007-10-30 08:50:00,114.45,114.47,114.45,114.45,2042400002.0
2007-10-30 08:51:00,114.46,114.46,114.45,114.46,2042400002.0
2007-10-30 08:52:00,114.47,114.49,114.46,114.49,2042400002.0
2007-10-30 08:53:00,114.48,114.52,114.48,114.52,2042400002.0
2007-10-30 08:54:00,114.51,114.52,114.5,114.51,2042400002.0
2007-10-30 08:55:00,114.5,114.51,114.48,114.49,2042400002.0
2007-10-30 08:56:00,114.5,114.51,114.5,114.51,2042400002.0
2007-10-30 08:57:00,114.5,114.52,114.5,114.52,2042400002.0
2007-10-30 08:58:00,114.51,114.52,114.5,114.52,2042400002.0
2007-10-30 08:59:00,114.51,114.52,114.5,114.52,2042400002.0
2007-10-30 09:00:00,114.45,114.46,114.445,114.46,2042400002.0
2007-10-30 09:01:00,114.53,114.54,114.52,114.53,1848300008.0
2007-10-30 09:02:00,114.52,114.52,114.52,114.52,1848300008.0
2007-10-30 09:03:00,114.51,114.52,114.51,114.51,1848300008.0
2007-10-30 09:04:00,114.45,114.45,114.44,114.45,1848300008.0
2007-10-30 09:05:00,114.5,114.52,114.5,114.52,1749899999.0
2007-10-30 09:06:00,114.51,114.52,114.51,114.51,1749899999.0
2007-10-30 09:07:00,114.52,114.52,114.51,114.52,1749899999.0
2007-10-30 09:08:00,114.53,114.61,114.53,114.61,1749899999.0
2007-10-30 09:09:00,114.6,114.63,114.6,114.61,1749899999.0
2007-10-30 09:10:00,114.62,114.62,114.6,114.6,1749899999.0
2007-10-30 09:11:00,114.42,114.42,114.38,114.39,1749899999.0
2007-10-30 09:12:00,114.39,114.41,114.39,114.41,1769599993.0
2007-10-30 09:13:00,114.59,114.61,114.59,114.6,1912000000.0
2007-10-30 09:14:00,114.59,114.61,114.59,114.61,1912000000.0
2007-10-30 09:15:00,114.62,114.62,114.58,114.59,1912000000.0
2007-10-30 09:16:00,114.41,114.41,114.39,114.4,1912000000.0
2007-10-30 09:17:00,114.4,114.41,114.39,114.39,1709600000.0
2007-10-30 09:18:00,114.39,114.41,114.39,114.405,1948000007.0
2007-10-30 09:19:00,114.405,114.42,114.4,114.405,1966100016.0
2007-10-30 09:20:00,114.405,114.46,114.405,114.45,2053100010.0
2007-10-30 09:21:00,114.45,114.46,114.43,114.43,1992399998.0
2007-10-30 09:22:00,114.59,114.6,114.58,114.58,1818099986.0
2007-10-30 09:23:00,114.57,114.59,114.57,114.59,1818099986.0
2007-10-30 09:24:00,114.58,114.6,114.58,114.59,1818099986.0
2007-10-30 09:25:00,114.6,114.62,114.6,114.61,1818099986.0
2007-10-30 09:26:00,114.6,114.62,114.6,114.61,1818099986.0
2007-10-30 09:27:00,114.395,114.41,114.39,114.41,1818099986.0
2007-10-30 09:28:00,114.61,114.63,114.61,114.62,1598399998.0
2007-10-30 09:29:00,114.63,114.63,114.61,114.62,1598399998.0
2007-10-30 09:30:00,114.64,114.64,114.62,114.62,1598399998.0
2007-10-30 09:31:00,114.61,114.61,114.6,114.6,1598399998.0
2007-10-30 09:32:00,114.59,114.6,114.57,114.59,1598399998.0
2007-10-30 09:34:00,114.6,114.62,114.59,114.61,1598399998.0
2007-10-30 09:35:00,114.44,114.46,114.43,114.45,1598399998.0
2007-10-30 09:36:00,114.45,114.46,114.43,114.46,1136800000.0
2007-10-30 09:37:00,114.46,114.46,114.43,114.44,1266899997.0
2007-10-30 09:38:00,114.44,114.45,114.43,114.43,1188000000.0
2007-10-30 09:39:00,114.43,114.45,114.43,114.45,1158400000.0
2007-10-30 09:40:00,114.45,114.46,114.45,114.46,1465600000.0
2007-10-30 09:41:00,114.46,114.47,114.445,114.46,1308599996.0
2007-10-30 09:42:00,114.46,114.46,114.44,114.45,1253599999.0
2007-10-30 09:43:00,114.45,114.46,114.435,114.45,1843899996.0
2007-10-30 09:44:00,114.45,114.47,114.45,114.45,1858900000.0
2007-10-30 09:45:00,114.45,114.47,114.445,114.46,1332200000.0
2007-10-30 09:46:00,114.46,114.46,114.45,114.455,1713600001.0
2007-10-30 09:47:00,114.455,114.46,114.445,114.46,1980099999.0
2007-10-30 09:48:00,114.455,114.47,114.45,114.47,2095399963.0
2007-10-30 09:49:00,114.47,114.48,114.46,114.47,1370399993.0
2007-10-30 09:50:00,114.47,114.48,114.455,114.46,1994600000.0
2007-10-30 09:51:00,114.46,114.485,114.455,114.48,1937699990.0
2007-10-30 09:52:00,114.475,114.5,114.47,114.5,1927800010.0
2007-10-30 09:53:00,114.5,114.53,114.49,114.525,1693600013.0
2007-10-30 09:54:00,114.525,114.53,114.51,114.52,1305300000.0
2007-10-30 09:55:00,114.52,114.52,114.49,114.5,1861199994.0
2007-10-30 09:56:00,114.5,114.52,114.5,114.52,1344199991.0
2007-10-30 09:57:00,114.52,114.53,114.505,114.53,1966999999.0
2007-10-30 09:58:00,114.53,114.53,114.51,114.53,1909799993.0
2007-10-30 09:59:00,114.53,114.53,114.505,114.52,1141300011.0
2007-10-30 10:00:00,114.52,114.54,114.52,114.54,1849899987.0
2007-10-30 10:01:00,114.68,114.7,114.68,114.69,1930700003.0
2007-10-30 10:02:00,114.7,114.7,114.68,114.68,1930700003.0
2007-10-30 10:03:00,114.53,114.53,114.52,114.52,1930700003.0
2007-10-30 10:04:00,114.66,114.66,114.65,114.65,1693900005.0
2007-10-30 10:05:00,114.52,114.53,114.51,114.53,1693900005.0
2007-10-30 10:06:00,114.64,114.65,114.63,114.64,2075600000.0
2007-10-30 10:07:00,114.65,114.65,114.64,114.64,2075600000.0
2007-10-30 10:08:00,114.65,114.65,114.63,114.63,2075600000.0
2007-10-30 10:09:00,114.64,114.65,114.63,114.64,2075600000.0
2007-10-30 10:10:00,114.65,114.65,114.64,114.65,2075600000.0
2007-10-30 10:11:00,114.64,114.65,114.64,114.64,2075600000.0
2007-10-30 10:12:00,114.65,114.65,114.65,114.65,2075600000.0
2007-10-30 10:13:00,114.605,114.62,114.6,114.605,2075600000.0
2007-10-30 10:14:00,114.605,114.62,114.595,114.62,1390600002.0
2007-10-30 10:15:00,114.62,114.63,114.595,114.6,1611999998.0
2007-10-30 10:16:00,114.63,114.64,114.63,114.63,1864000000.0
2007-10-30 10:17:00,114.65,114.65,114.63,114.65,1864000000.0
2007-10-30 10:18:00,114.62,114.63,114.62,114.63,1864000000.0
2007-10-30 10:19:00,114.65,114.66,114.64,114.64,1823799998.0
2007-10-30 10:20:00,114.65,114.65,114.63,114.64,1823799998.0
2007-10-30 10:21:00,114.63,114.65,114.63,114.64,1823799998.0
2007-10-30 10:22:00,114.61,114.61,114.585,114.585,1823799998.0
2007-10-30 10:23:00,114.65,114.65,114.64,114.65,2005600000.0
2007-10-30 10:24:00,114.64,114.65,114.64,114.64,2005600000.0
2007-10-30 10:25:00,114.6,114.64,114.6,114.62,2005600000.0
2007-10-30 10:26:00,114.64,114.65,114.64,114.65,1849500013.0
2007-10-30 10:27:00,114.64,114.64,114.63,114.64,1849500013.0
2007-10-30 10:28:00,114.65,114.67,114.65,114.66,1849500013.0
2007-10-30 10:29:00,114.67,114.67,114.66,114.67,1849500013.0
2007-10-30 10:30:00,114.66,114.66,114.66,114.66,1849500013.0
2007-10-30 10:31:00,114.625,114.63,114.605,114.61,1849500013.0
2007-10-30 10:32:00,114.61,114.61,114.58,114.6,1817599985.0
2007-10-30 10:33:00,114.66,114.66,114.65,114.65,1764299999.0
2007-10-30 10:34:00,114.66,114.67,114.66,114.67,1764299999.0
2007-10-30 10:35:00,114.66,114.67,114.66,114.66,1764299999.0
2007-10-30 10:36:00,114.67,114.69,114.66,114.68,1764299999.0
2007-10-30 10:37:00,114.69,114.69,114.68,114.69,1764299999.0
2007-10-30 10:38:00,114.68,114.69,114.67,114.67,1764299999.0
2007-10-30 10:39:00,114.68,114.68,114.66,114.68,1764299999.0
2007-10-30 10:40:00,114.66,114.67,114.66,114.66,1764299999.0
2007-10-30 10:41:00,114.67,114.68,114.67,114.68,1764299999.0
2007-10-30 10:42:00,114.67,114.68,114.66,114.67,1764299999.0
2007-10-30 10:43:00,114.66,114.68,114.66,114.68,1764299999.0
2007-10-30 10:44:00,114.67,114.68,114.67,114.67,1764299999.0
2007-10-30 10:45:00,114.69,114.69,114.66,114.67,1764299999.0
2007-10-30 10:46:00,114.66,114.71,114.66,114.71,1764299999.0
2007-10-30 10:47:00,114.72,114.73,114.71,114.73,1764299999.0
2007-10-30 10:48:00,114.74,114.76,114.74,114.76,1764299999.0
2007-10-30 10:49:00,114.75,114.76,114.74,114.76,1764299999.0
2007-10-30 10:50:00,114.77,114.78,114.76,114.77,1764299999.0
2007-10-30 10:51:00,114.78,114.78,114.76,114.77,1764299999.0
2007-10-30 10:52:00,114.76,114.76,114.76,114.76,1764299999.0
2007-10-30 10:53:00,114.77,114.77,114.76,114.77,1764299999.0
2007-10-30 10:54:00,114.76,114.78,114.75,114.78,1764299999.0
2007-10-30 10:55:00,114.79,114.8,114.78,114.79,1764299999.0
2007-10-30 10:56:00,114.78,114.8,114.78,114.78,1764299999.0
2007-10-30 10:57:00,114.79,114.8,114.78,114.8,1764299999.0
2007-10-30 10:58:00,114.79,114.79,114.78,114.78,1764299999.0
2007-10-30 10:59:00,114.7,114.71,114.695,114.695,1764299999.0
2007-10-30 11:00:00,114.79,114.8,114.78,114.79,1726600010.0
2007-10-30 11:01:00,114.7,114.71,114.69,114.7,1726600010.0
2007-10-30 11:02:00,114.7,114.71,114.685,114.69,1540899995.0
2007-10-30 11:03:00,114.69,114.7,114.66,114.66,817900001.0
2007-10-30 11:04:00,114.66,114.67,114.66,114.66,1349900000.0
2007-10-30 11:05:00,114.66,114.66,114.64,114.64,1245200000.0
2007-10-30 11:06:00,114.64,114.66,114.64,114.655,880800000.0
2007-10-30 11:07:00,114.655,114.66,114.655,114.655,595200000.0
2007-10-30 11:08:00,114.655,114.66,114.64,114.64,1688000000.0
2007-10-30 11:09:00,114.64,114.66,114.64,114.645,1596499999.0
2007-10-30 11:10:00,114.8,114.81,114.79,114.81,2098800004.0
2007-10-30 11:11:00,114.8,114.82,114.8,114.82,2098800004.0
2007-10-30 11:12:00,114.65,114.66,114.64,114.66,2098800004.0
2007-10-30 11:14:00,114.8,114.81,114.79,114.79,677499999.0
2007-10-30 11:15:00,114.655,114.66,114.65,114.65,677499999.0
2007-10-30 11:16:00,114.8,114.81,114.8,114.81,1922399983.0
2007-10-30 11:17:00,114.64,114.66,114.64,114.66,1922399983.0
2007-10-30 11:18:00,114.81,114.81,114.8,114.81,1674400000.0
2007-10-30 11:19:00,114.82,114.82,114.81,114.81,1674400000.0
2007-10-30 11:21:00,114.8,114.8,114.79,114.79,1674400000.0
2007-10-30 11:22:00,114.8,114.8,114.79,114.79,1674400000.0
2007-10-30 11:23:00,114.8,114.81,114.79,114.79,1674400000.0
2007-10-30 11:24:00,114.8,114.81,114.8,114.8,1674400000.0
2007-10-30 11:25:00,114.79,114.8,114.79,114.79,1674400000.0
2007-10-30 11:26:00,114.8,114.8,114.79,114.79,1674400000.0
2007-10-30 11:27:00,114.78,114.79,114.77,114.79,1674400000.0
2007-10-30 11:28:00,114.78,114.79,114.78,114.79,1674400000.0
2007-10-30 11:29:00,114.78,114.79,114.78,114.78,1674400000.0
2007-10-30 11:30:00,114.68,114.68,114.67,114.67,1674400000.0
2007-10-30 11:31:00,114.67,114.67,114.66,114.67,1926400000.0
2007-10-30 11:32:00,114.77,114.78,114.77,114.78,1622900000.0
2007-10-30 11:33:00,114.79,114.8,114.79,114.79,1622900000.0
2007-10-30 11:34:00,114.78,114.8,114.78,114.8,1622900000.0
2007-10-30 11:35:00,114.81,114.81,114.8,114.8,1622900000.0
2007-10-30 11:36:00,114.79,114.8,114.79,114.79,1622900000.0
2007-10-30 11:37:00,114.8,114.8,114.79,114.8,1622900000.0
2007-10-30 11:38:00,114.79,114.81,114.79,114.81,1622900000.0
2007-10-30 11:40:00,114.675,114.68,114.67,114.67,1622900000.0
2007-10-30 11:41:00,114.67,114.69,114.67,114.69,1952300001.0
2007-10-30 11:43:00,114.81,114.81,114.8,114.8,2007700001.0
2007-10-30 11:44:00,114.69,114.69,114.68,114.68,2007700001.0
2007-10-30 11:45:00,114.68,114.7,114.67,114.675,1414800019.0
2007-10-30 11:46:00,114.81,114.81,114.8,114.8,2136299988.0
2007-10-30 11:47:00,114.81,114.83,114.81,114.83,2136299988.0
2007-10-30 11:48:00,114.75,114.77,114.745,114.76,2136299988.0
2007-10-30 11:50:00,114.8,114.81,114.79,114.8,1909200000.0
2007-10-30 11:51:00,114.79,114.79,114.76,114.77,1909200000.0
2007-10-30 11:52:00,114.76,114.76,114.76,114.76,1909200000.0
2007-10-30 11:53:00,114.75,114.77,114.75,114.75,1909200000.0
2007-10-30 11:54:00,114.77,114.79,114.765,114.79,1909200000.0
2007-10-30 11:55:00,114.73,114.74,114.73,114.73,2124099995.0
2007-10-30 11:56:00,114.8,114.81,114.79,114.79,2124099995.0
2007-10-30 11:57:00,114.74,114.74,114.67,114.68,1293705000.0
2007-10-30 11:58:00,114.69,114.69,114.67,114.69,1293705000.0
2007-10-30 11:59:00,114.68,114.69,114.67,114.68,1293705000.0
2007-10-30 12:00:00,114.69,114.69,114.67,114.68,1293705000.0
2007-10-30 12:01:00,114.67,114.68,114.66,114.66,1293705000.0
2007-10-30 12:02:00,114.65,114.68,114.65,114.67,1293705000.0
2007-10-30 12:03:00,114.87,114.87,114.85,114.87,1293705000.0
2007-10-30 12:04:00,114.865,114.87,114.845,114.85,2096699993.0
2007-10-30 12:05:00,114.85,114.86,114.825,114.825,1778400000.0
2007-10-30 12:06:00,114.83,114.83,114.805,114.815,1844400000.0
2007-10-30 12:07:00,114.81,114.82,114.8,114.805,1168200000.0
2007-10-30 12:08:00,114.805,114.83,114.805,114.82,2054799995.0
2007-10-30 12:09:00,114.82,114.83,114.815,114.82,1381600000.0
2007-10-30 12:10:00,114.64,114.65,114.64,114.65,1317500001.0
2007-10-30 12:11:00,114.82,114.83,114.81,114.83,1317500001.0
2007-10-30 12:12:00,114.83,114.83,114.815,114.82,1787799995.0
2007-10-30 12:13:00,114.82,114.82,114.815,114.82,2027800000.0
2007-10-30 12:14:00,114.63,114.65,114.63,114.65,1330000000.0
2007-10-30 12:15:00,114.8,114.82,114.8,114.82,1330000000.0
2007-10-30 12:16:00,114.82,114.82,114.81,114.82,930400000.0
2007-10-30 12:17:00,114.82,114.82,114.805,114.81,964000000.0
2007-10-30 12:18:00,114.81,114.82,114.805,114.82,1518399995.0
2007-10-30 12:19:00,114.82,114.83,114.815,114.815,1408300001.0
2007-10-30 12:20:00,114.815,114.82,114.805,114.815,1867300000.0
2007-10-30 12:21:00,114.805,114.815,114.8,114.8,1764100000.0
2007-10-30 12:22:00,114.68,114.68,114.66,114.67,1727600006.0
2007-10-30 12:23:00,114.8,114.82,114.8,114.805,1727600006.0
2007-10-30 12:24:00,114.805,114.82,114.805,114.81,1905600000.0
2007-10-30 12:25:00,114.64,114.66,114.63,114.66,1332000000.0
2007-10-30 12:26:00,114.65,114.7,114.64,114.65,1332000000.0
2007-10-30 12:27:00,114.66,114.7,114.66,114.69,1332000000.0
2007-10-30 12:28:00,114.7,114.72,114.69,114.69,1332000000.0
2007-10-30 12:29:00,114.7,114.7,114.69,114.69,1332000000.0
2007-10-30 12:30:00,114.79,114.81,114.79,114.81,1332000000.0
2007-10-30 12:31:00,114.81,114.82,114.79,114.79,1519200000.0
2007-10-30 12:32:00,114.79,114.795,114.785,114.785,1899000000.0
2007-10-30 12:33:00,114.785,114.805,114.785,114.8,1972800000.0
2007-10-30 12:34:00,114.8,114.81,114.79,114.81,1345600000.0
2007-10-30 12:35:00,114.81,114.815,114.805,114.81,1709200004.0
2007-10-30 12:36:00,114.79,114.8,114.78,114.8,1472800000.0
2007-10-30 12:37:00,114.8,114.81,114.8,114.81,1472800000.0
2007-10-30 12:38:00,114.81,114.82,114.805,114.815,1312000000.0
2007-10-30 12:39:00,114.77,114.78,114.77,114.77,1450400000.0
2007-10-30 12:40:00,114.78,114.78,114.77,114.77,1450400000.0
2007-10-30 12:41:00,114.78,114.78,114.75,114.77,1450400000.0
2007-10-30 12:42:00,114.78,114.81,114.77,114.8,1450400000.0
2007-10-30 12:43:00,114.805,114.82,114.8,114.81,1450400000.0
2007-10-30 12:44:00,114.81,114.82,114.8,114.82,1012100000.0
2007-10-30 12:45:00,114.81,114.81,114.805,114.805,1012100000.0
2007-10-30 12:46:00,114.805,114.82,114.8,114.81,1587699968.0
2007-10-30 12:47:00,114.81,114.84,114.81,114.83,1388000000.0
2007-10-30 12:48:00,114.84,114.84,114.82,114.84,1786200012.0
2007-10-30 12:49:00,114.82,114.82,114.805,114.81,1786200012.0
2007-10-30 12:50:00,114.81,114.82,114.8,114.81,1273600000.0
2007-10-30 12:51:00,114.82,114.82,114.79,114.8,2103999991.0
2007-10-30 12:52:00,114.775,114.78,114.765,114.765,2103999991.0
2007-10-30 12:53:00,114.765,114.78,114.76,114.76,1838399999.0
2007-10-30 12:54:00,114.76,114.77,114.75,114.75,1226800000.0
2007-10-30 12:55:00,114.75,114.75,114.735,114.735,1197600000.0
2007-10-30 12:56:00,114.735,114.74,114.715,114.735,2083200000.0
2007-10-30 12:57:00,114.76,114.77,114.76,114.76,1494700001.0
2007-10-30 12:58:00,114.77,114.77,114.76,114.76,1494700001.0
2007-10-30 12:59:00,114.7,114.7,114.68,114.685,1494700001.0
2007-10-30 13:00:00,114.75,114.75,114.75,114.75,1397159999.0
2007-10-30 13:01:00,114.68,114.69,114.67,114.67,1397159999.0
2007-10-30 13:02:00,114.74,114.75,114.74,114.75,1582100002.0
2007-10-30 13:03:00,114.76,114.77,114.75,114.75,1582100002.0
2007-10-30 13:05:00,114.68,114.69,114.65,114.65,1582100002.0
2007-10-30 13:06:00,114.75,114.76,114.75,114.76,1336700000.0
2007-10-30 13:07:00,114.75,114.78,114.75,114.77,1336700000.0
2007-10-30 13:08:00,114.78,114.79,114.78,114.79,1336700000.0
2007-10-30 13:09:00,114.78,114.8,114.78,114.79,1336700000.0
2007-10-30 13:10:00,114.8,114.81,114.78,114.78,1336700000.0
2007-10-30 13:11:00,114.79,114.79,114.78,114.79,1336700000.0
2007-10-30 13:12:00,114.78,114.79,114.78,114.78,1336700000.0
2007-10-30 13:13:00,114.77,114.79,114.77,114.79,1336700000.0
2007-10-30 13:14:00,114.8,114.81,114.79,114.79,1336700000.0
2007-10-30 13:15:00,114.66,114.66,114.645,114.645,1336700000.0
2007-10-30 13:17:00,114.65,114.67,114.64,114.67,1349299999.0
2007-10-30 13:18:00,114.79,114.8,114.79,114.8,1618399991.0
2007-10-30 13:19:00,114.67,114.67,114.66,114.665,1618399991.0
2007-10-30 13:20:00,114.81,114.82,114.8,114.81,2096000002.0
2007-10-30 13:21:00,114.82,114.84,114.82,114.83,2096000002.0
2007-10-30 13:22:00,114.68,114.69,114.67,114.68,2096000002.0
2007-10-30 13:23:00,114.86,114.86,114.84,114.86,1661500002.0
2007-10-30 13:24:00,114.675,114.675,114.645,114.645,1661500002.0
2007-10-30 13:25:00,114.645,114.67,114.645,114.665,1997500004.0
2007-10-30 13:26:00,114.87,114.88,114.85,114.87,1742400004.0
2007-10-30 13:27:00,114.66,114.71,114.66,114.7,1742400004.0
2007-10-30 13:28:00,114.86,114.88,114.86,114.87,1853800001.0
2007-10-30 13:29:00,114.7,114.71,114.695,114.695,1853800001.0
2007-10-30 13:30:00,114.7,114.75,114.695,114.75,1941649988.0
2007-10-30 13:31:00,114.89,114.89,114.86,114.87,1488800004.0
2007-10-30 13:32:00,114.86,114.87,114.86,114.87,1488800004.0
2007-10-30 13:33:00,114.86,114.88,114.86,114.87,1488800004.0
2007-10-30 13:34:00,114.75,114.785,114.75,114.765,1488800004.0
2007-10-30 13:35:00,114.87,114.87,114.87,114.87,1173300000.0
2007-10-30 13:36:00,114.79,114.81,114.785,114.805,1173300000.0
2007-10-30 13:37:00,114.85,114.87,114.85,114.86,1143200000.0
2007-10-30 13:38:00,114.76,114.8,114.76,114.785,1143200000.0
2007-10-30 13:39:00,114.85,114.87,114.84,114.86,1315200000.0
2007-10-30 13:40:00,114.85,114.86,114.85,114.85,1315200000.0
2007-10-30 13:41:00,114.86,114.86,114.85,114.85,1315200000.0
2007-10-30 13:42:00,114.78,114.82,114.78,114.81,1315200000.0
2007-10-30 13:43:00,114.81,114.82,114.8,114.81,1244000000.0
2007-10-30 13:44:00,114.81,114.83,114.81,114.83,1788800000.0
2007-10-30 13:45:00,114.84,114.85,114.84,114.84,1308800001.0
2007-10-30 13:46:00,114.85,114.85,114.83,114.84,1308800001.0
2007-10-30 13:47:00,114.83,114.84,114.83,114.84,1308800001.0
2007-10-30 13:48:00,114.84,114.85,114.835,114.845,1035400000.0
2007-10-30 13:49:00,114.86,114.86,114.84,114.84,1384199999.0
2007-10-30 13:50:00,114.85,114.85,114.82,114.83,1384199999.0
2007-10-30 13:51:00,114.82,114.84,114.82,114.83,1384199999.0
2007-10-30 13:52:00,114.81,114.81,114.785,114.785,1384199999.0
2007-10-30 13:53:00,114.82,114.83,114.82,114.83,1929200000.0
2007-10-30 13:54:00,114.82,114.83,114.82,114.82,1929200000.0
2007-10-30 13:55:00,114.81,114.81,114.8,114.81,1929200000.0
2007-10-30 13:56:00,114.82,114.82,114.77,114.78,1929200000.0
2007-10-30 13:57:00,114.81,114.81,114.79,114.8,1353600000.0
2007-10-30 13:58:00,114.81,114.81,114.79,114.79,1353600000.0
2007-10-30 13:59:00,114.77,114.77,114.76,114.76,1353600000.0
2007-10-30 14:00:00,114.79,114.81,114.78,114.8,1635199999.0
2007-10-30 14:01:00,114.76,114.76,114.75,114.755,1635199999.0
2007-10-30 14:02:00,114.755,114.765,114.75,114.76,1944600005.0
2007-10-30 14:03:00,114.76,114.78,114.76,114.765,1983200000.0
2007-10-30 14:04:00,114.81,114.82,114.81,114.82,1998300000.0
2007-10-30 14:05:00,114.81,114.83,114.81,114.82,1998300000.0
2007-10-30 14:06:00,114.77,114.77,114.76,114.77,1998300000.0
2007-10-30 14:07:00,114.765,114.79,114.76,114.785,1520300003.0
2007-10-30 14:08:00,114.785,114.8,114.785,114.795,1204300001.0
2007-10-30 14:09:00,114.8,114.81,114.79,114.8,2143299987.0
2007-10-30 14:10:00,114.81,114.81,114.8,114.8,1932850000.0
2007-10-30 14:12:00,114.8,114.8,114.78,114.78,1932850000.0
2007-10-30 14:13:00,114.79,114.8,114.78,114.79,1926899998.0
2007-10-30 14:14:00,114.8,114.81,114.79,114.8,1926899998.0
2007-10-30 14:15:00,114.81,114.81,114.8,114.81,1926899998.0
2007-10-30 14:16:00,114.82,114.82,114.8,114.8,1926899998.0
2007-10-30 14:17:00,114.81,114.84,114.81,114.83,1926899998.0
2007-10-30 14:18:00,114.82,114.83,114.81,114.82,1926899998.0
2007-10-30 14:19:00,114.81,114.82,114.8,114.8,1926899998.0
2007-10-30 14:20:00,114.81,114.81,114.8,114.8,1926899998.0
2007-10-30 14:21:00,114.81,114.81,114.8,114.81,1926899998.0
2007-10-30 14:22:00,114.84,114.87,114.84,114.86,1926899998.0
2007-10-30 14:23:00,114.81,114.81,114.8,114.8,2097800003.0
2007-10-30 14:24:00,114.81,114.81,114.8,114.8,2097800003.0
2007-10-30 14:25:00,114.79,114.79,114.77,114.77,2097800003.0
2007-10-30 14:26:00,114.895,114.895,114.865,114.88,2097800003.0
2007-10-30 14:27:00,114.78,114.78,114.76,114.76,2105300003.0
2007-10-30 14:28:00,114.88,114.89,114.87,114.88,2105300003.0
2007-10-30 14:29:00,114.875,114.915,114.87,114.9,1535820000.0
2007-10-30 14:30:00,114.75,114.78,114.74,114.78,712046986.0
2007-10-30 14:31:00,114.905,114.91,114.87,114.89,712046986.0
2007-10-30 14:32:00,114.89,114.89,114.87,114.88,789076001.0
2007-10-30 14:33:00,114.78,114.78,114.77,114.77,1959119997.0
2007-10-30 14:34:00,114.88,114.885,114.865,114.87,1959119997.0
2007-10-30 14:35:00,114.78,114.8,114.76,114.79,1975260003.0
2007-10-30 14:36:00,114.88,114.885,114.855,114.855,1975260003.0
2007-10-30 14:37:00,114.855,114.88,114.855,114.87,1968599985.0
2007-10-30 14:38:00,114.76,114.79,114.76,114.78,1883599985.0
2007-10-30 14:39:00,114.86,114.87,114.85,114.87,1883599985.0
2007-10-30 14:40:00,114.87,114.875,114.86,114.86,1465600000.0
2007-10-30 14:41:00,114.86,114.87,114.855,114.86,1779199978.0
2007-10-30 14:42:00,114.78,114.79,114.78,114.78,2008899995.0
2007-10-30 14:43:00,114.8,114.8,114.8,114.8,2008899995.0
2007-10-30 14:44:00,114.87,114.87,114.85,114.855,2008899995.0
2007-10-30 14:45:00,114.78,114.78,114.77,114.77,1926399984.0
2007-10-30 14:46:00,114.86,114.86,114.835,114.84,1926399984.0
2007-10-30 14:47:00,114.76,114.76,114.74,114.75,1399399993.0
2007-10-30 14:48:00,114.845,114.86,114.835,114.855,1399399993.0
2007-10-30 14:49:00,114.76,114.77,114.75,114.77,1651256996.0
2007-10-30 14:50:00,114.855,114.86,114.825,114.84,1651256996.0
2007-10-30 14:51:00,114.84,114.85,114.825,114.84,1652520004.0
2007-10-30 14:52:00,114.84,114.84,114.825,114.83,1993300011.0
2007-10-30 14:53:00,114.83,114.84,114.825,114.835,1372799986.0
2007-10-30 14:54:00,114.835,114.84,114.83,114.835,1297899989.0
2007-10-30 14:55:00,114.74,114.76,114.74,114.76,1946559994.0
2007-10-30 14:56:00,114.75,114.76,114.75,114.75,1946559994.0
2007-10-30 14:57:00,114.81,114.83,114.8,114.81,1946559994.0
2007-10-30 14:58:00,114.77,114.78,114.76,114.76,2021699994.0
2007-10-30 14:59:00,114.75,114.76,114.72,114.73,2021699994.0
2007-10-30 15:00:00,114.74,114.77,114.7,114.71,2021699994.0
2007-10-30 15:01:00,114.7,114.72,114.69,114.71,2021699994.0
2007-10-30 15:02:00,114.72,114.72,114.7,114.7,2021699994.0
2007-10-30 15:03:00,114.71,114.76,114.71,114.75,2021699994.0
2007-10-30 15:04:00,114.74,114.78,114.74,114.76,2021699994.0
2007-10-30 15:05:00,114.83,114.83,114.82,114.82,2021699994.0
2007-10-30 15:06:00,114.825,114.84,114.82,114.83,1262600002.0
2007-10-30 15:07:00,114.83,114.85,114.825,114.84,1778400001.0
2007-10-30 15:08:00,114.84,114.84,114.835,114.84,1019400000.0
2007-10-30 15:09:00,114.84,114.84,114.805,114.805,1602099994.0
2007-10-30 15:10:00,114.62,114.64,114.61,114.63,1582600000.0
2007-10-30 15:11:00,114.64,114.64,114.62,114.64,1582600000.0
2007-10-30 15:12:00,114.81,114.81,114.805,114.805,1582600000.0
2007-10-30 15:13:00,114.65,114.66,114.65,114.66,1306499997.0
2007-10-30 15:14:00,114.8,114.82,114.795,114.815,1306499997.0
2007-10-30 15:15:00,114.815,114.82,114.815,114.82,753140000.0
2007-10-30 15:16:00,114.82,114.825,114.81,114.81,1001400000.0
2007-10-30 15:17:00,114.68,114.68,114.65,114.66,1540100000.0
2007-10-30 15:18:00,114.835,114.835,114.82,114.825,1540100000.0
2007-10-30 15:19:00,114.825,114.825,114.805,114.805,1814000005.0
2007-10-30 15:20:00,114.805,114.825,114.805,114.815,1734000018.0
2007-10-30 15:21:00,114.65,114.67,114.65,114.66,1665300000.0
2007-10-30 15:22:00,114.815,114.82,114.805,114.81,1665300000.0
2007-10-30 15:23:00,114.67,114.68,114.66,114.67,1396200000.0
2007-10-30 15:24:00,114.65,114.69,114.65,114.68,1396200000.0
2007-10-30 15:25:00,114.805,114.805,114.78,114.78,1396200000.0
2007-10-30 15:26:00,114.66,114.67,114.65,114.65,2013699996.0
2007-10-30 15:27:00,114.78,114.79,114.765,114.77,2013699996.0
2007-10-30 15:28:00,114.66,114.7,114.65,114.7,1483200000.0
2007-10-30 15:29:00,114.69,114.7,114.69,114.7,1483200000.0
2007-10-30 15:30:00,114.69,114.69,114.68,114.69,1483200000.0
2007-10-30 15:31:00,114.68,114.69,114.67,114.67,1483200000.0
2007-10-30 15:32:00,114.78,114.79,114.77,114.78,1483200000.0
2007-10-30 15:33:00,114.78,114.79,114.77,114.77,1025600000.0
2007-10-30 15:34:00,114.66,114.66,114.65,114.65,1599899995.0
2007-10-30 15:35:00,114.78,114.81,114.775,114.8,1599899995.0
2007-10-30 15:36:00,114.8,114.81,114.79,114.81,1314399999.0
2007-10-30 15:37:00,114.66,114.68,114.65,114.65,1593499990.0
2007-10-30 15:38:00,114.66,114.66,114.65,114.65,1593499990.0
2007-10-30 15:39:00,114.64,114.65,114.62,114.62,1593499990.0
2007-10-30 15:40:00,114.63,114.63,114.61,114.63,1593499990.0
2007-10-30 15:41:00,114.62,114.64,114.61,114.63,1593499990.0
2007-10-30 15:42:00,114.64,114.64,114.62,114.63,1593499990.0
2007-10-30 15:43:00,114.64,114.64,114.63,114.64,1593499990.0
2007-10-30 15:44:00,114.65,114.66,114.65,114.65,1593499990.0
2007-10-30 15:45:00,114.66,114.68,114.66,114.68,1593499990.0
2007-10-30 15:46:00,114.775,114.78,114.755,114.76,1593499990.0
2007-10-30 15:47:00,114.76,114.77,114.75,114.76,1546499999.0
2007-10-30 15:48:00,114.65,114.65,114.64,114.64,1368700000.0
2007-10-30 15:49:00,114.78,114.78,114.76,114.775,1368700000.0
2007-10-30 15:50:00,114.61,114.63,114.61,114.63,1253700000.0
2007-10-30 15:51:00,114.78,114.79,114.77,114.78,1253700000.0
2007-10-30 15:52:00,114.78,114.79,114.75,114.76,1189400000.0
2007-10-30 15:53:00,114.64,114.68,114.64,114.68,1598199998.0
2007-10-30 15:54:00,114.69,114.69,114.68,114.68,1598199998.0
2007-10-30 15:55:00,114.69,114.71,114.69,114.71,1598199998.0
2007-10-30 15:56:00,114.72,114.73,114.71,114.73,1598199998.0
2007-10-30 15:57:00,114.72,114.76,114.72,114.74,1598199998.0
2007-10-30 15:58:00,114.765,114.78,114.76,114.76,1598199998.0
2007-10-30 15:59:00,114.76,114.77,114.735,114.745,1444299999.0
2007-10-30 16:00:00,114.72,114.72,114.72,114.72,1551399998.0
2007-10-30 16:01:00,114.71,114.71,114.67,114.68,1551399998.0
2007-10-30 16:02:00,114.72,114.73,114.705,114.71,1551399998.0
2007-10-30 16:03:00,114.71,114.765,114.71,114.76,1938000001.0
2007-10-30 16:04:00,114.69,114.69,114.68,114.69,1813700000.0
2007-10-30 16:05:00,114.68,114.69,114.67,114.68,1813700000.0
2007-10-30 16:06:00,114.67,114.68,114.67,114.67,1813700000.0
2007-10-30 16:07:00,114.66,114.66,114.66,114.66,1813700000.0
2007-10-30 16:08:00,114.64,114.64,114.64,114.64,1813700000.0
2007-10-30 16:09:00,114.65,114.65,114.63,114.63,1813700000.0
2007-10-30 16:10:00,114.64,114.64,114.62,114.64,1813700000.0
2007-10-30 16:11:00,114.63,114.64,114.63,114.64,1813700000.0
2007-10-30 16:12:00,114.65,114.65,114.65,114.65,1813700000.0
2007-10-30 16:13:00,114.64,114.65,114.64,114.65,1813700000.0
2007-10-30 16:14:00,114.64,114.64,114.63,114.64,1813700000.0
2007-10-30 16:15:00,114.65,114.66,114.65,114.66,1813700000.0
2007-10-30 16:16:00,114.65,114.66,114.64,114.66,1813700000.0
2007-10-30 16:18:00,114.67,114.67,114.64,114.65,1813700000.0
2007-10-30 16:19:00,114.64,114.65,114.64,114.65,1813700000.0
2007-10-30 16:20:00,114.66,114.69,114.66,114.69,1813700000.0
2007-10-30 16:21:00,114.68,114.68,114.67,114.67,1813700000.0
2007-10-30 16:22:00,114.68,114.68,114.67,114.67,1813700000.0
2007-10-30 16:24:00,114.66,114.67,114.66,114.66,1813700000.0
2007-10-30 16:25:00,114.65,114.66,114.65,114.66,1813700000.0
2007-10-30 16:26:00,114.65,114.67,114.64,114.64,1813700000.0
2007-10-30 16:27:00,114.65,114.66,114.63,114.64,1813700000.0
2007-10-30 16:28:00,114.63,114.64,114.63,114.63,1813700000.0
2007-10-30 16:30:00,114.62,114.62,114.61,114.62,1813700000.0
2007-10-30 16:31:00,114.695,114.7,114.685,114.685,1813700000.0
2007-10-30 16:32:00,114.685,114.69,114.68,114.69,1428300002.0
2007-10-30 16:33:00,114.69,114.69,114.665,114.665,1221100000.0
2007-10-30 16:34:00,114.64,114.67,114.63,114.65,1555199996.0
2007-10-30 16:35:00,114.66,114.68,114.66,114.68,1555199996.0
2007-10-30 16:36:00,114.67,114.68,114.67,114.67,1555199996.0
2007-10-30 16:37:00,114.675,114.69,114.66,114.66,1555199996.0
2007-10-30 16:38:00,114.65,114.66,114.65,114.65,1975400000.0
2007-10-30 16:39:00,114.66,114.67,114.66,114.66,1975400000.0
2007-10-30 16:40:00,114.65,114.66,114.65,114.66,1975400000.0
2007-10-30 16:41:00,114.67,114.67,114.64,114.64,1975400000.0
2007-10-30 16:42:00,114.65,114.67,114.65,114.66,1975400000.0
2007-10-30 16:44:00,114.65,114.665,114.65,114.66,1975400000.0
2007-10-30 16:45:00,114.63,114.64,114.63,114.63,1386699993.0
2007-10-30 16:46:00,114.69,114.695,114.665,114.67,1386699993.0
2007-10-30 16:47:00,114.65,114.66,114.65,114.66,1550700000.0
2007-10-30 16:48:00,114.665,114.67,114.65,114.65,1550700000.0
2007-10-30 16:49:00,114.66,114.67,114.65,114.66,1287599996.0
2007-10-30 16:50:00,114.65,114.66,114.64,114.65,1287599996.0
2007-10-30 16:51:00,114.66,114.66,114.63,114.64,1287599996.0
2007-10-30 16:52:00,114.65,114.65,114.64,114.65,1287599996.0
2007-10-30 16:53:00,114.66,114.66,114.65,114.66,1287599996.0
2007-10-30 16:54:00,114.7,114.7,114.69,114.69,1287599996.0
2007-10-30 16:55:00,114.67,114.68,114.67,114.67,1547499998.0
2007-10-30 16:56:00,114.72,114.74,114.72,114.74,1547499998.0
2007-10-30 16:57:00,114.74,114.765,114.73,114.75,1871199998.0
2007-10-30 16:58:00,114.755,114.76,114.74,114.75,1290400000.0
2007-10-30 16:59:00,114.69,114.71,114.68,114.71,1662500001.0
2007-10-30 17:00:00,114.72,114.72,114.69,114.69,1662500001.0
2007-10-30 17:01:00,114.73,114.73,114.68,114.69,1662500001.0
2007-10-30 17:02:00,114.73,114.73,114.72,114.73,1177400000.0
2007-10-30 17:03:00,114.74,114.74,114.74,114.74,1177400000.0
2007-10-30 17:04:00,114.71,114.71,114.695,114.7,1177400000.0
2007-10-30 17:05:00,114.7,114.7,114.68,114.69,2128499994.0
2007-10-30 17:06:00,114.73,114.73,114.72,114.72,1801000019.0
2007-10-30 17:07:00,114.665,114.68,114.665,114.67,1801000019.0
2007-10-30 17:08:00,114.67,114.67,114.63,114.635,1811499996.0
2007-10-30 17:09:00,114.71,114.71,114.7,114.7,1957799996.0
2007-10-30 17:10:00,114.71,114.71,114.7,114.71,1957799996.0
2007-10-30 17:11:00,114.7,114.71,114.7,114.71,1957799996.0
2007-10-30 17:12:00,114.72,114.72,114.71,114.71,1957799996.0
2007-10-30 17:13:00,114.72,114.73,114.71,114.73,1957799996.0
2007-10-30 17:14:00,114.74,114.74,114.74,114.74,1957799996.0
2007-10-30 17:15:00,114.75,114.75,114.72,114.73,1957799996.0
2007-10-30 17:16:00,114.74,114.74,114.73,114.73,1957799996.0
2007-10-30 17:17:00,114.74,114.74,114.73,114.73,1957799996.0
2007-10-30 17:18:00,114.72,114.72,114.71,114.71,1957799996.0
2007-10-30 17:19:00,114.66,114.66,114.65,114.66,1957799996.0
2007-10-30 17:20:00,114.7,114.71,114.7,114.71,872100000.0
2007-10-30 17:21:00,114.7,114.71,114.7,114.7,872100000.0
2007-10-30 17:23:00,114.71,114.71,114.7,114.7,872100000.0
2007-10-30 17:24:00,114.69,114.7,114.69,114.7,872100000.0
2007-10-30 17:25:00,114.71,114.72,114.71,114.72,872100000.0
2007-10-30 17:26:00,114.71,114.73,114.71,114.73,872100000.0
2007-10-30 17:27:00,114.72,114.72,114.7,114.71,872100000.0
2007-10-30 17:28:00,114.7,114.71,114.7,114.7,872100000.0
2007-10-30 17:29:00,114.71,114.71,114.7,114.7,872100000.0
2007-10-30 17:30:00,114.69,114.7,114.69,114.7,872100000.0
2007-10-30 17:31:00,114.69,114.7,114.69,114.69,872100000.0
2007-10-30 17:32:00,114.7,114.71,114.69,114.7,872100000.0
2007-10-30 17:33:00,114.71,114.72,114.71,114.72,872100000.0
2007-10-30 17:34:00,114.73,114.73,114.72,114.72,872100000.0
2007-10-30 17:35:00,114.73,114.73,114.71,114.71,872100000.0
2007-10-30 17:36:00,114.72,114.72,114.71,114.71,872100000.0
2007-10-30 17:37:00,114.7,114.7,114.69,114.69,872100000.0
2007-10-30 17:38:00,114.7,114.71,114.7,114.7,872100000.0
2007-10-30 17:39:00,114.71,114.71,114.71,114.71,872100000.0
2007-10-30 17:40:00,114.72,114.72,114.71,114.71,872100000.0
2007-10-30 17:41:00,114.7,114.7,114.7,114.7,872100000.0
2007-10-30 17:42:00,114.71,114.71,114.71,114.71,872100000.0
2007-10-30 17:43:00,114.7,114.7,114.69,114.7,872100000.0
2007-10-30 17:45:00,114.69,114.7,114.69,114.7,872100000.0
2007-10-30 17:46:00,114.65,114.65,114.645,114.65,872100000.0
2007-10-30 17:47:00,114.69,114.71,114.69,114.71,2070599997.0
2007-10-30 17:50:00,114.7,114.72,114.7,114.72,2070599997.0
2007-10-30 17:51:00,114.73,114.73,114.73,114.73,2070599997.0
2007-10-30 17:52:00,114.645,114.66,114.645,114.66,2070599997.0
2007-10-30 17:53:00,114.76,114.76,114.75,114.75,1904799995.0
2007-10-30 17:54:00,114.67,114.69,114.66,114.685,1904799995.0
2007-10-30 17:55:00,114.75,114.75,114.75,114.75,1828599983.0
2007-10-30 17:57:00,114.74,114.75,114.74,114.75,1828599983.0
2007-10-30 17:58:00,114.76,114.76,114.76,114.76,1828599983.0
2007-10-30 17:59:00,114.77,114.8,114.77,114.8,1828599983.0
2007-10-30 18:00:00,114.81,114.82,114.81,114.81,1828599983.0
2007-10-30 18:01:00,114.82,114.83,114.82,114.83,1828599983.0
2007-10-30 18:02:00,114.84,114.86,114.84,114.86,1828599983.0
2007-10-30 18:03:00,114.87,114.9,114.86,114.9,1828599983.0
2007-10-30 18:04:00,114.89,114.93,114.88,114.93,1828599983.0
2007-10-30 18:05:00,114.95,115.0,114.95,114.95,1828599983.0
2007-10-30 18:06:00,114.74,114.74,114.725,114.73,1828599983.0
2007-10-30 18:07:00,114.73,114.73,114.705,114.71,983200000.0
2007-10-30 18:08:00,114.89,114.9,114.87,114.88,1529599998.0
2007-10-30 18:09:00,114.715,114.725,114.705,114.725,1529599998.0
2007-10-30 18:10:00,114.86,114.87,114.86,114.87,1839199989.0
2007-10-30 18:11:00,114.715,114.72,114.71,114.715,1839199989.0
2007-10-30 18:12:00,114.87,114.87,114.85,114.85,1981900002.0
2007-10-30 18:13:00,114.72,114.74,114.715,114.735,1981900002.0
2007-10-30 18:14:00,114.84,114.87,114.84,114.86,1472399998.0
2007-10-30 18:15:00,114.85,114.86,114.85,114.85,1472399998.0
2007-10-30 18:16:00,114.745,114.75,114.74,114.74,1472399998.0
2007-10-30 18:17:00,114.74,114.75,114.735,114.74,1941100000.0
2007-10-30 18:18:00,114.91,114.91,114.87,114.88,2013900008.0
2007-10-30 18:19:00,114.89,114.92,114.89,114.91,2013900008.0
2007-10-30 18:20:00,114.9,114.91,114.88,114.88,2013900008.0
2007-10-30 18:21:00,114.89,114.89,114.88,114.88,2013900008.0
2007-10-30 18:22:00,114.705,114.71,114.705,114.705,2013900008.0
2007-10-30 18:23:00,114.89,114.89,114.88,114.89,2123999991.0
2007-10-30 18:24:00,114.88,114.89,114.87,114.88,2123999991.0
2007-10-30 18:25:00,114.87,114.9,114.87,114.88,2123999991.0
2007-10-30 18:26:00,114.89,114.9,114.88,114.9,2123999991.0
2007-10-30 18:27:00,114.89,114.9,114.88,114.88,2123999991.0
2007-10-30 18:28:00,114.89,114.9,114.89,114.9,2123999991.0
2007-10-30 18:29:00,114.89,114.9,114.88,114.9,2123999991.0
2007-10-30 18:30:00,114.89,114.89,114.88,114.89,2123999991.0
2007-10-30 18:31:00,114.9,114.91,114.9,114.91,2123999991.0
2007-10-30 18:32:00,114.9,114.91,114.89,114.9,2123999991.0
2007-10-30 18:34:00,114.89,114.9,114.89,114.89,2123999991.0
2007-10-30 18:35:00,114.88,114.89,114.86,114.87,2123999991.0
2007-10-30 18:36:00,114.86,114.87,114.86,114.87,2123999991.0
2007-10-30 18:37:00,114.88,114.88,114.87,114.87,2123999991.0
2007-10-30 18:38:00,114.71,114.72,114.705,114.71,2123999991.0
2007-10-30 18:39:00,114.88,114.89,114.87,114.88,1838000000.0
2007-10-30 18:40:00,114.725,114.73,114.72,114.72,1838000000.0
2007-10-30 18:41:00,114.89,114.9,114.88,114.9,1377900000.0
2007-10-30 18:42:00,114.89,114.89,114.89,114.89,1377900000.0
2007-10-30 18:44:00,114.88,114.9,114.88,114.89,1377900000.0
2007-10-30 18:45:00,114.9,114.9,114.89,114.9,1377900000.0
2007-10-30 18:46:00,114.71,114.71,114.705,114.71,1377900000.0
2007-10-30 18:47:00,114.91,114.91,114.91,114.91,1945600000.0
2007-10-30 18:48:00,114.9,114.91,114.9,114.9,1945600000.0
2007-10-30 18:49:00,114.89,114.89,114.88,114.89,1945600000.0
2007-10-30 18:50:00,114.9,114.91,114.9,114.9,1945600000.0
2007-10-30 18:51:00,114.89,114.89,114.89,114.89,1945600000.0
2007-10-30 18:52:00,114.9,114.9,114.88,114.88,1945600000.0
2007-10-30 18:53:00,114.87,114.89,114.87,114.89,1945600000.0
2007-10-30 18:54:00,114.9,114.9,114.89,114.9,1945600000.0
2007-10-30 18:55:00,114.89,114.91,114.89,114.9,1945600000.0
2007-10-30 18:56:00,114.89,114.9,114.89,114.9,1945600000.0
2007-10-30 18:57:00,114.76,114.76,114.755,114.755,1945600000.0
2007-10-30 18:58:00,114.87,114.88,114.87,114.88,2076499977.0
2007-10-30 18:59:00,114.765,114.815,114.765,114.815,2076499977.0
2007-10-30 19:00:00,114.89,114.9,114.89,114.89,1347399998.0
2007-10-30 19:01:00,114.82,114.84,114.815,114.84,1347399998.0
2007-10-30 19:02:00,114.88,114.88,114.87,114.87,1482700000.0
2007-10-30 19:03:00,114.88,114.89,114.87,114.87,1482700000.0
2007-10-30 19:04:00,114.88,114.88,114.86,114.86,1482700000.0
2007-10-30 19:05:00,114.95,115.015,114.945,114.96,1482700000.0
2007-10-30 19:06:00,114.96,114.965,114.905,114.92,1626299998.0
2007-10-30 19:07:00,114.85,114.87,114.85,114.86,1683199998.0
2007-10-30 19:12:00,114.87,114.88,114.855,114.86,1683199998.0
2007-10-30 19:13:00,114.86,114.87,114.845,114.86,2035699996.0
2007-10-30 19:14:00,114.86,114.88,114.855,114.865,1886199999.0
2007-10-30 19:15:00,114.865,114.87,114.86,114.86,1541700009.0
2007-10-30 19:16:00,114.86,114.9,114.86,114.88,1805599980.0
2007-10-30 19:18:00,114.85,114.86,114.84,114.84,1637599998.0
2007-10-30 19:19:00,114.89,114.93,114.89,114.92,1637599998.0
2007-10-30 19:20:00,114.83,114.84,114.83,114.84,1515399990.0
2007-10-30 19:21:00,114.89,114.9,114.89,114.895,1515399990.0
2007-10-30 19:22:00,114.84,114.84,114.84,114.84,1809000027.0
2007-10-30 19:23:00,114.83,114.84,114.83,114.83,1809000027.0
2007-10-30 19:24:00,114.895,114.9,114.88,114.9,1809000027.0
2007-10-30 19:25:00,114.9,114.91,114.89,114.9,1624400004.0
2007-10-30 19:26:00,114.85,114.85,114.83,114.84,1402139999.0
2007-10-30 19:27:00,114.91,114.915,114.89,114.89,1402139999.0
2007-10-30 19:28:00,114.89,114.91,114.89,114.91,1290400000.0
2007-10-30 19:29:00,114.81,114.83,114.81,114.81,1746500003.0
2007-10-30 19:30:00,114.91,114.91,114.885,114.895,1746500003.0
2007-10-30 19:32:00,114.81,114.82,114.81,114.81,1421599993.0
2007-10-30 19:33:00,114.91,114.91,114.905,114.905,1421599993.0
2007-10-30 19:34:00,114.82,114.82,114.82,114.82,2141699991.0
2007-10-30 19:35:00,114.83,114.84,114.83,114.83,2141699991.0
2007-10-30 19:36:00,114.82,114.83,114.82,114.83,2141699991.0
2007-10-30 19:37:00,114.875,114.89,114.875,114.88,2141699991.0
2007-10-30 19:38:00,114.83,114.84,114.82,114.84,2103999998.0
2007-10-30 19:39:00,114.83,114.84,114.83,114.84,2103999998.0
2007-10-30 19:40:00,114.83,114.84,114.83,114.84,2103999998.0
2007-10-30 19:41:00,114.85,114.85,114.84,114.84,2103999998.0
2007-10-30 19:42:00,114.85,114.85,114.83,114.84,2103999998.0
2007-10-30 19:43:00,114.83,114.84,114.82,114.83,2103999998.0
2007-10-30 19:44:00,114.895,114.91,114.895,114.9,2103999998.0
2007-10-30 19:45:00,114.9,114.91,114.895,114.91,1577100000.0
2007-10-30 19:46:00,114.86,114.86,114.85,114.85,1909600000.0
2007-10-30 19:47:00,114.86,114.86,114.85,114.85,1909600000.0
2007-10-30 19:48:00,114.86,114.86,114.84,114.84,1909600000.0
2007-10-30 19:49:00,114.91,114.91,114.89,114.905,1909600000.0
2007-10-30 19:50:00,114.82,114.83,114.82,114.83,1132800000.0
2007-10-30 19:52:00,114.82,114.83,114.82,114.82,1132800000.0
2007-10-30 19:53:00,114.83,114.84,114.83,114.83,1132800000.0
2007-10-30 19:54:00,114.9,114.91,114.9,114.91,1132800000.0
2007-10-30 19:55:00,114.91,114.92,114.905,114.915,970600000.0
2007-10-30 19:56:00,114.915,114.915,114.905,114.91,1006180000.0
2007-10-30 19:57:00,114.82,114.82,114.81,114.81,885899999.0
2007-10-30 19:58:00,114.82,114.82,114.81,114.81,885899999.0
2007-10-30 19:59:00,114.82,114.82,114.79,114.79,885899999.0
2007-10-30 20:00:00,114.78,114.78,114.77,114.78,885899999.0
2007-10-30 20:01:00,114.77,114.78,114.75,114.75,885899999.0
2007-10-30 20:02:00,114.76,114.76,114.74,114.75,885899999.0
2007-10-30 20:03:00,114.76,114.76,114.74,114.74,885899999.0
2007-10-30 20:04:00,114.75,114.75,114.73,114.73,885899999.0
2007-10-30 20:05:00,114.74,114.74,114.73,114.74,885899999.0
2007-10-30 20:06:00,114.73,114.73,114.72,114.72,885899999.0
2007-10-30 20:07:00,114.87,114.88,114.87,114.875,885899999.0
2007-10-30 20:08:00,114.72,114.72,114.71,114.72,1122899996.0
2007-10-30 20:09:00,114.71,114.71,114.7,114.7,1122899996.0
2007-10-30 20:10:00,114.71,114.72,114.7,114.71,1122899996.0
2007-10-30 20:11:00,114.7,114.72,114.7,114.72,1122899996.0
2007-10-30 20:12:00,114.71,114.74,114.71,114.73,1122899996.0
2007-10-30 20:13:00,114.72,114.73,114.7,114.71,1122899996.0
2007-10-30 20:14:00,114.865,114.87,114.855,114.86,1122899996.0
2007-10-30 20:15:00,114.86,114.87,114.86,114.86,814900000.0
2007-10-30 20:16:00,114.73,114.73,114.72,114.73,1091200000.0
2007-10-30 20:17:00,114.845,114.855,114.845,114.855,1091200000.0
2007-10-30 20:18:00,114.855,114.87,114.855,114.855,1427500001.0
2007-10-30 20:19:00,114.855,114.86,114.835,114.85,1917400003.0
2007-10-30 20:20:00,114.74,114.74,114.72,114.72,1150999999.0
2007-10-30 20:21:00,114.85,114.85,114.84,114.845,1150999999.0
2007-10-30 20:22:00,114.84,114.85,114.84,114.85,1706700000.0
2007-10-30 20:23:00,114.85,114.85,114.845,114.845,1410500000.0
2007-10-30 20:24:00,114.845,114.86,114.845,114.845,1431700000.0
2007-10-30 20:25:00,114.845,114.86,114.84,114.85,1026899999.0
2007-10-30 20:26:00,114.73,114.73,114.72,114.72,1177000001.0
2007-10-30 20:27:00,114.85,114.85,114.83,114.84,1177000001.0
2007-10-30 20:28:00,114.72,114.73,114.72,114.72,1332799996.0
2007-10-30 20:29:00,114.83,114.84,114.815,114.82,1332799996.0
2007-10-30 20:30:00,114.82,114.83,114.82,114.825,1176800000.0
2007-10-30 20:31:00,114.825,114.84,114.82,114.83,1251400000.0
2007-10-30 20:32:00,114.83,114.83,114.82,114.825,1177200000.0
2007-10-30 20:33:00,114.71,114.71,114.7,114.7,1304800000.0
2007-10-30 20:34:00,114.82,114.82,114.82,114.82,1304800000.0
2007-10-30 20:35:00,114.82,114.84,114.82,114.83,1121600000.0
2007-10-30 20:36:00,114.83,114.83,114.82,114.82,1217100000.0
2007-10-30 20:37:00,114.82,114.83,114.82,114.825,1451400000.0
2007-10-30 20:38:00,114.69,114.69,114.67,114.68,1088800000.0
2007-10-30 20:39:00,114.84,114.84,114.83,114.84,1088800000.0
2007-10-30 20:40:00,114.67,114.68,114.67,114.68,1989799998.0
2007-10-30 20:41:00,114.67,114.67,114.65,114.66,1989799998.0
2007-10-30 20:42:00,114.84,114.85,114.83,114.84,1989799998.0
2007-10-30 20:43:00,114.84,114.84,114.82,114.83,1996199998.0
2007-10-30 20:44:00,114.83,114.84,114.825,114.84,1565799998.0
2007-10-30 20:45:00,114.84,114.85,114.84,114.85,2075500001.0
2007-10-30 20:46:00,114.66,114.66,114.66,114.66,798400000.0
2007-10-30 20:47:00,114.67,114.68,114.67,114.68,798400000.0
2007-10-30 20:48:00,114.69,114.69,114.68,114.68,798400000.0
2007-10-30 20:49:00,114.85,114.85,114.84,114.84,798400000.0
2007-10-30 20:50:00,114.84,114.84,114.82,114.825,1663399990.0
2007-10-30 20:51:00,114.71,114.72,114.71,114.72,1734000000.0
2007-10-30 20:52:00,114.71,114.71,114.71,114.71,1734000000.0
2007-10-30 20:53:00,114.82,114.84,114.815,114.83,1734000000.0
2007-10-30 20:54:00,114.72,114.72,114.7,114.71,1682600003.0
2007-10-30 20:55:00,114.69,114.71,114.67,114.67,1682600003.0
2007-10-30 20:56:00,114.66,114.66,114.66,114.66,1682600003.0
2007-10-30 20:57:00,114.67,114.68,114.66,114.66,1682600003.0
2007-10-30 20:58:00,114.67,114.68,114.67,114.68,1682600003.0
2007-10-30 20:59:00,114.67,114.69,114.67,114.69,1682600003.0
2007-10-30 21:00:00,114.785,114.785,114.77,114.78,1682600003.0
2007-10-30 21:01:00,114.69,114.7,114.69,114.69,1994400000.0
2007-10-30 21:02:00,114.7,114.7,114.7,114.7,1994400000.0
2007-10-30 21:04:00,114.69,114.69,114.68,114.69,1994400000.0
2007-10-30 21:05:00,114.68,114.68,114.68,114.68,1994400000.0
2007-10-30 21:06:00,114.74,114.74,114.72,114.72,1994400000.0
2007-10-30 21:07:00,114.69,114.69,114.69,114.69,1699800010.0
2007-10-30 21:08:00,114.7,114.73,114.7,114.71,1699800010.0
2007-10-30 21:09:00,114.72,114.73,114.7,114.73,1699800010.0
2007-10-30 21:10:00,114.72,114.72,114.69,114.69,1699800010.0
2007-10-30 21:11:00,114.68,114.69,114.68,114.68,1699800010.0
2007-10-30 21:12:00,114.67,114.67,114.66,114.66,1699800010.0
2007-10-30 21:13:00,114.715,114.73,114.7,114.705,1699800010.0
2007-10-30 21:14:00,114.66,114.67,114.66,114.66,1442500024.0
2007-10-30 21:17:00,114.65,114.65,114.65,114.65,1442500024.0
2007-10-30 21:18:00,114.64,114.64,114.62,114.62,1442500024.0
2007-10-30 21:19:00,114.73,114.76,114.73,114.75,1442500024.0
2007-10-30 21:20:00,114.63,114.63,114.62,114.63,1820800000.0
2007-10-30 21:21:00,114.72,114.74,114.72,114.74,1820800000.0
2007-10-30 21:22:00,114.64,114.64,114.63,114.63,1744000001.0
2007-10-30 21:23:00,114.73,114.73,114.73,114.73,1744000001.0
2007-10-30 21:24:00,114.65,114.65,114.64,114.64,1683199998.0
2007-10-30 21:25:00,114.72,114.72,114.715,114.72,1683199998.0
2007-10-30 21:26:00,114.66,114.66,114.66,114.66,1810000000.0
2007-10-30 21:27:00,114.67,114.67,114.65,114.65,1810000000.0
2007-10-30 21:28:00,114.66,114.66,114.65,114.65,1810000000.0
2007-10-30 21:29:00,114.64,114.65,114.64,114.65,1810000000.0
2007-10-30 21:30:00,114.64,114.65,114.64,114.65,1810000000.0
2007-10-30 21:31:00,114.66,114.66,114.65,114.65,1810000000.0
2007-10-30 21:32:00,114.66,114.68,114.64,114.66,1810000000.0
2007-10-30 21:33:00,114.68,114.68,114.66,114.66,1810000000.0
2007-10-30 21:34:00,114.67,114.67,114.65,114.65,1810000000.0
2007-10-30 21:35:00,114.64,114.67,114.64,114.65,1810000000.0
2007-10-30 21:36:00,114.66,114.66,114.64,114.65,1810000000.0
2007-10-30 21:37:00,114.66,114.66,114.65,114.65,1810000000.0
2007-10-30 21:38:00,114.66,114.66,114.66,114.66,1810000000.0
2007-10-30 21:39:00,114.65,114.65,114.64,114.64,1810000000.0
2007-10-30 21:41:00,114.65,114.65,114.64,114.64,1810000000.0
2007-10-30 21:42:00,114.65,114.65,114.64,114.64,1810000000.0
2007-10-30 21:43:00,114.63,114.63,114.63,114.63,1810000000.0
2007-10-30 21:45:00,114.62,114.62,114.61,114.62,1810000000.0
2007-10-30 21:46:00,114.63,114.63,114.62,114.62,1810000000.0
2007-10-30 21:47:00,114.63,114.66,114.63,114.65,1810000000.0
2007-10-30 21:48:00,114.66,114.66,114.65,114.65,1810000000.0
2007-10-30 21:49:00,114.66,114.66,114.63,114.64,1810000000.0
2007-10-30 21:50:00,114.65,114.65,114.63,114.63,1810000000.0
2007-10-30 21:51:00,114.64,114.64,114.64,114.64,1810000000.0
2007-10-30 21:52:00,114.65,114.66,114.64,114.64,1810000000.0
2007-10-30 21:53:00,114.63,114.64,114.62,114.62,1810000000.0
2007-10-30 21:54:00,114.63,114.64,114.63,114.64,1810000000.0
2007-10-30 21:57:00,114.65,114.65,114.64,114.65,1810000000.0
2007-10-30 21:58:00,114.63,114.65,114.63,114.64,1810000000.0
2007-10-30 21:59:00,114.63,114.65,114.63,114.63,1810000000.0
2007-10-30 22:00:00,114.64,114.64,114.63,114.64,1810000000.0
2007-10-30 22:01:00,114.63,114.64,114.62,114.64,1810000000.0
2007-10-30 22:02:00,114.65,114.65,114.64,114.65,1810000000.0
2007-10-30 22:03:00,114.64,114.64,114.63,114.63,1810000000.0
2007-10-30 22:04:00,114.64,114.64,114.62,114.62,1810000000.0
2007-10-30 22:05:00,114.63,114.66,114.62,114.65,1810000000.0
2007-10-30 22:06:00,114.64,114.66,114.64,114.65,1810000000.0
2007-10-30 22:07:00,114.66,114.66,114.63,114.64,1810000000.0
2007-10-30 22:08:00,114.65,114.65,114.63,114.63,1810000000.0
2007-10-30 22:09:00,114.72,114.73,114.7,114.73,1810000000.0
2007-10-30 22:11:00,114.64,114.64,114.63,114.63,1184000007.0
2007-10-30 22:12:00,114.64,114.64,114.63,114.63,1184000007.0
2007-10-30 22:13:00,114.665,114.675,114.66,114.675,1184000007.0
2007-10-30 22:14:00,114.675,114.675,114.66,114.66,1789299956.0
2007-10-30 22:15:00,114.665,114.665,114.66,114.665,768400000.0
2007-10-30 22:16:00,114.665,114.665,114.66,114.66,580500000.0
2007-10-30 22:17:00,114.61,114.61,114.61,114.61,1589799999.0
2007-10-30 22:18:00,114.62,114.63,114.61,114.63,1589799999.0
2007-10-30 22:19:00,114.64,114.64,114.63,114.63,1589799999.0
2007-10-30 22:20:00,114.64,114.64,114.63,114.63,1589799999.0
2007-10-30 22:21:00,114.64,114.64,114.63,114.63,1589799999.0
2007-10-30 22:22:00,114.64,114.64,114.63,114.63,1589799999.0
2007-10-30 22:23:00,114.64,114.64,114.63,114.63,1589799999.0
2007-10-30 22:26:00,114.62,114.63,114.61,114.61,1589799999.0
2007-10-30 22:27:00,114.62,114.63,114.62,114.63,1589799999.0
2007-10-30 22:29:00,114.62,114.63,114.62,114.63,1589799999.0
2007-10-30 22:30:00,114.65,114.65,114.64,114.65,1589799999.0
2007-10-30 22:31:00,114.65,114.66,114.65,114.65,1361600000.0
2007-10-30 22:32:00,114.655,114.68,114.645,114.66,904000000.0
2007-10-30 22:33:00,114.64,114.64,114.63,114.63,1128600019.0
2007-10-30 22:34:00,114.62,114.62,114.62,114.62,1128600019.0
2007-10-30 22:37:00,114.66,114.66,114.65,114.66,1128600019.0
2007-10-30 22:38:00,114.66,114.665,114.66,114.665,1199300000.0
2007-10-30 22:39:00,114.665,114.67,114.65,114.65,232900000.0
2007-10-30 22:40:00,114.65,114.65,114.64,114.65,1243200000.0
2007-10-30 22:41:00,114.65,114.65,114.64,114.64,1190999999.0
2007-10-30 22:42:00,114.62,114.63,114.62,114.63,1424400000.0
2007-10-30 22:43:00,114.64,114.64,114.63,114.63,1424400000.0
2007-10-30 22:44:00,114.64,114.64,114.63,114.63,1424400000.0
2007-10-30 22:45:00,114.64,114.69,114.64,114.65,1424400000.0
2007-10-30 22:47:00,114.64,114.65,114.64,114.64,1424400000.0
2007-10-30 22:51:00,114.625,114.64,114.62,114.635,1424400000.0
2007-10-30 22:52:00,114.635,114.66,114.635,114.635,2072700000.0
2007-10-30 22:55:00,114.63,114.63,114.62,114.62,2064000000.0
2007-10-30 22:56:00,114.61,114.62,114.61,114.62,2064000000.0
2007-10-30 22:57:00,114.64,114.64,114.63,114.63,2064000000.0
2007-10-30 22:58:00,114.62,114.63,114.62,114.63,2064000000.0
2007-10-30 22:59:00,114.62,114.62,114.62,114.62,2064000000.0
2007-10-30 23:00:00,114.625,114.64,114.615,114.64,2064000000.0
2007-10-30 23:01:00,114.63,114.64,114.615,114.64,2074100000.0
2007-10-30 23:02:00,114.6,114.6,114.6,114.6,1423400030.0
2007-10-30 23:04:00,114.61,114.62,114.61,114.61,1423400030.0
2007-10-30 23:05:00,114.6,114.6,114.6,114.6,1423400030.0
2007-10-30 23:07:00,114.61,114.63,114.61,114.63,1423400030.0
2007-10-30 23:08:00,114.62,114.62,114.62,114.62,1423400030.0
2007-10-30 23:09:00,114.63,114.63,114.62,114.63,1423400030.0
2007-10-30 23:10:00,114.62,114.63,114.62,114.63,1423400030.0
2007-10-30 23:11:00,114.64,114.65,114.64,114.65,1423400030.0
2007-10-30 23:13:00,114.615,114.62,114.605,114.615,1423400030.0
2007-10-30 23:17:00,114.64,114.64,114.64,114.64,2138000000.0
2007-10-30 23:18:00,114.65,114.65,114.64,114.65,2138000000.0
2007-10-30 23:22:00,114.64,114.65,114.625,114.64,2138000000.0
2007-10-30 23:23:00,114.63,114.63,114.63,114.63,2076000000.0
2007-10-30 23:24:00,114.64,114.65,114.64,114.65,2076000000.0
2007-10-30 23:28:00,114.63,114.64,114.605,114.64,2101900000.0
2007-10-30 23:29:00,114.63,114.64,114.63,114.64,1853399999.0
2007-10-30 23:30:00,114.64,114.64,114.615,114.63,1853399999.0
2007-10-30 23:33:00,114.63,114.65,114.62,114.63,1718100000.0
2007-10-30 23:36:00,114.625,114.63,114.6,114.625,2109599983.0
2007-10-30 23:37:00,114.65,114.68,114.65,114.67,2039400000.0
2007-10-30 23:39:00,114.68,114.69,114.68,114.68,2039400000.0
2007-10-30 23:40:00,114.64,114.65,114.62,114.64,2039400000.0
2007-10-30 23:41:00,114.64,114.65,114.62,114.64,1325600000.0
2007-10-30 23:42:00,114.64,114.64,114.62,114.625,1177700000.0
2007-10-30 23:43:00,114.62,114.65,114.62,114.63,911300000.0
2007-10-30 23:44:00,114.63,114.65,114.625,114.635,1424200000.0
2007-10-30 23:45:00,114.635,114.67,114.635,114.66,1775599994.0
2007-10-30 23:46:00,114.66,114.67,114.645,114.65,1346999999.0
2007-10-30 23:47:00,114.65,114.66,114.65,114.65,659200000.0
2007-10-30 23:48:00,114.65,114.65,114.65,114.65,1682400000.0
2007-10-30 23:49:00,114.65,114.65,114.645,114.645,1520500000.0
2007-10-30 23:50:00,114.645,114.65,114.635,114.645,1713600000.0
2007-10-30 23:51:00,114.645,114.65,114.64,114.64,844800000.0
2007-10-30 23:52:00,114.64,114.65,114.64,114.645,1549300000.0
2007-10-30 23:53:00,114.645,114.65,114.635,114.65,1932900008.0
2007-10-30 23:54:00,114.65,114.65,114.65,114.65,1259000000.0
2007-10-30 23:55:00,114.65,114.65,114.625,114.63,1063900000.0
2007-10-30 23:56:00,114.63,114.64,114.63,114.64,1870400000.0
2007-10-30 23:57:00,114.64,114.64,114.625,114.64,1875200000.0
2007-10-30 23:58:00,114.64,114.64,114.63,114.64,1552800000.0
2007-10-30 23:59:00,114.64,114.64,114.635,114.64,1314600000.0
2007-10-31 00:00:00,114.64,114.64,114.61,114.615,1841899998.0
2007-10-31 00:01:00,114.615,114.615,114.595,114.595,1873800000.0
2007-10-31 00:03:00,114.605,114.62,114.59,114.62,1699499981.0
2007-10-31 00:04:00,114.61,114.63,114.61,114.63,1457800000.0
2007-10-31 00:05:00,114.63,114.63,114.63,114.63,1088000000.0
2007-10-31 00:06:00,114.67,114.67,114.66,114.66,1868000000.0
2007-10-31 00:07:00,114.62,114.65,114.62,114.65,1868000000.0
2007-10-31 00:08:00,114.67,114.67,114.67,114.67,1258500000.0
2007-10-31 00:10:00,114.68,114.68,114.67,114.67,1258500000.0
2007-10-31 00:11:00,114.68,114.69,114.67,114.68,1258500000.0
2007-10-31 00:12:00,114.645,114.645,114.64,114.64,1258500000.0
2007-10-31 00:13:00,114.67,114.67,114.67,114.67,2021100000.0
2007-10-31 00:14:00,114.66,114.66,114.655,114.66,2021100000.0
2007-10-31 00:16:00,114.655,114.66,114.655,114.66,1940800000.0
2007-10-31 00:17:00,114.69,114.7,114.69,114.69,875300000.0
2007-10-31 00:18:00,114.7,114.74,114.7,114.73,875300000.0
2007-10-31 00:20:00,114.72,114.73,114.72,114.73,875300000.0
2007-10-31 00:21:00,114.66,114.665,114.655,114.665,875300000.0
2007-10-31 00:22:00,114.665,114.665,114.66,114.66,690100000.0
2007-10-31 00:23:00,114.73,114.74,114.73,114.73,1145399978.0
2007-10-31 00:24:00,114.635,114.65,114.635,114.65,1145399978.0
2007-10-31 00:25:00,114.65,114.65,114.635,114.65,1591399999.0
2007-10-31 00:26:00,114.65,114.65,114.645,114.65,831200000.0
2007-10-31 00:27:00,114.65,114.65,114.645,114.65,1158800000.0
2007-10-31 00:28:00,114.65,114.655,114.645,114.65,1378500000.0
2007-10-31 00:29:00,114.65,114.66,114.645,114.66,1280000000.0
2007-10-31 00:30:00,114.66,114.66,114.655,114.66,450300000.0
2007-10-31 00:31:00,114.66,114.66,114.64,114.64,1271100000.0
2007-10-31 00:32:00,114.645,114.65,114.635,114.65,1148700011.0
2007-10-31 00:33:00,114.65,114.66,114.65,114.655,1093400000.0
2007-10-31 00:34:00,114.655,114.66,114.645,114.645,1143600000.0
2007-10-31 00:35:00,114.655,114.66,114.645,114.645,1941099985.0
2007-10-31 00:36:00,114.71,114.72,114.71,114.71,644000000.0
2007-10-31 00:38:00,114.68,114.695,114.675,114.695,644000000.0
2007-10-31 00:39:00,114.695,114.695,114.695,114.695,216800000.0
2007-10-31 00:40:00,114.695,114.71,114.69,114.7,571200000.0
2007-10-31 00:42:00,114.7,114.71,114.68,114.68,2068000000.0
2007-10-31 00:43:00,114.68,114.69,114.68,114.68,1319200000.0
2007-10-31 00:44:00,114.68,114.68,114.675,114.68,1517400000.0
2007-10-31 00:46:00,114.72,114.72,114.71,114.71,1692100000.0
2007-10-31 00:47:00,114.68,114.69,114.67,114.67,1692100000.0
2007-10-31 00:49:00,114.67,114.68,114.665,114.68,1968600000.0
2007-10-31 00:51:00,114.665,114.68,114.665,114.675,1893700020.0
2007-10-31 00:52:00,114.675,114.68,114.675,114.68,2024000000.0
2007-10-31 00:53:00,114.68,114.68,114.675,114.68,1937200000.0
2007-10-31 00:55:00,114.705,114.71,114.695,114.695,1971200000.0
2007-10-31 00:56:00,114.695,114.7,114.695,114.7,1794400000.0
2007-10-31 00:57:00,114.74,114.74,114.74,114.74,1653600000.0
2007-10-31 00:58:00,114.75,114.75,114.74,114.74,1653600000.0
2007-10-31 00:59:00,114.75,114.76,114.75,114.76,1653600000.0
2007-10-31 01:00:00,114.77,114.77,114.75,114.75,1653600000.0
2007-10-31 01:01:00,114.76,114.77,114.76,114.76,1653600000.0
2007-10-31 01:02:00,114.77,114.77,114.76,114.76,1653600000.0
2007-10-31 01:03:00,114.64,114.655,114.64,114.655,1653600000.0
2007-10-31 01:05:00,114.75,114.76,114.74,114.74,1661999992.0
2007-10-31 01:06:00,114.75,114.76,114.75,114.76,1661999992.0
2007-10-31 01:07:00,114.75,114.76,114.75,114.75,1661999992.0
2007-10-31 01:08:00,114.76,114.76,114.75,114.75,1661999992.0
2007-10-31 01:09:00,114.76,114.76,114.75,114.76,1661999992.0
2007-10-31 01:10:00,114.75,114.75,114.75,114.75,1661999992.0
2007-10-31 01:11:00,114.74,114.75,114.74,114.74,1661999992.0
2007-10-31 01:12:00,114.685,114.7,114.685,114.695,1661999992.0
2007-10-31 01:13:00,114.7,114.7,114.685,114.69,1421999998.0
2007-10-31 01:14:00,114.69,114.7,114.685,114.69,1688500000.0
2007-10-31 01:15:00,114.69,114.69,114.685,114.69,1458700000.0
2007-10-31 01:16:00,114.69,114.69,114.685,114.685,988300000.0
2007-10-31 01:17:00,114.685,114.71,114.685,114.705,1661199995.0
2007-10-31 01:18:00,114.71,114.76,114.705,114.74,1916299973.0
2007-10-31 01:19:00,114.7,114.71,114.7,114.7,2029599978.0
2007-10-31 01:20:00,114.71,114.71,114.65,114.66,2029599978.0
2007-10-31 01:21:00,114.74,114.74,114.735,114.74,2029599978.0
2007-10-31 01:22:00,114.74,114.74,114.735,114.735,1665899972.0
2007-10-31 01:23:00,114.735,114.75,114.735,114.75,1512800012.0
2007-10-31 01:24:00,114.67,114.67,114.67,114.67,1915300000.0
2007-10-31 01:25:00,114.76,114.76,114.74,114.745,1915300000.0
2007-10-31 01:26:00,114.71,114.71,114.69,114.7,1803299976.0
2007-10-31 01:27:00,114.69,114.7,114.69,114.7,1803299976.0
2007-10-31 01:28:00,114.75,114.75,114.74,114.745,1803299976.0
2007-10-31 01:29:00,114.74,114.76,114.74,114.745,1749999985.0
2007-10-31 01:30:00,114.745,114.745,114.74,114.74,1462600000.0
2007-10-31 01:31:00,114.74,114.74,114.73,114.73,964700000.0
2007-10-31 01:32:00,114.73,114.74,114.725,114.725,1702400000.0
2007-10-31 01:33:00,114.66,114.66,114.65,114.66,2127899970.0
2007-10-31 01:34:00,114.73,114.74,114.715,114.73,2127899970.0
2007-10-31 01:35:00,114.73,114.74,114.72,114.73,1528200004.0
2007-10-31 01:36:00,114.73,114.73,114.715,114.715,1186400000.0
2007-10-31 01:37:00,114.715,114.72,114.715,114.715,1138400000.0
2007-10-31 01:38:00,114.72,114.72,114.715,114.715,1708800000.0
2007-10-31 01:39:00,114.715,114.72,114.71,114.72,1949700000.0
2007-10-31 01:40:00,114.72,114.72,114.715,114.715,1803200000.0
2007-10-31 01:41:00,114.715,114.72,114.715,114.72,1548000000.0
2007-10-31 01:42:00,114.72,114.72,114.715,114.715,908800000.0
2007-10-31 01:43:00,114.715,114.72,114.715,114.72,611600000.0
2007-10-31 01:44:00,114.72,114.73,114.715,114.72,1239600000.0
2007-10-31 01:45:00,114.72,114.72,114.715,114.72,1738800000.0
2007-10-31 01:46:00,114.72,114.73,114.715,114.72,1891000000.0
2007-10-31 01:48:00,114.73,114.73,114.72,114.73,1322100000.0
2007-10-31 01:49:00,114.73,114.745,114.72,114.74,1537200012.0
2007-10-31 01:50:00,114.74,114.745,114.735,114.745,898300000.0
2007-10-31 01:51:00,114.745,114.75,114.74,114.74,658500000.0
2007-10-31 01:52:00,114.74,114.76,114.735,114.75,1621500000.0
2007-10-31 01:53:00,114.75,114.76,114.75,114.76,1549600000.0
2007-10-31 01:54:00,114.76,114.76,114.745,114.755,1662000006.0
2007-10-31 01:55:00,114.71,114.74,114.71,114.72,1966100000.0
2007-10-31 01:56:00,114.73,114.73,114.68,114.68,1966100000.0
2007-10-31 01:57:00,114.69,114.71,114.68,114.7,1966100000.0
2007-10-31 01:58:00,114.75,114.76,114.745,114.75,1966100000.0
2007-10-31 01:59:00,114.75,114.78,114.75,114.78,1602399999.0
2007-10-31 02:00:00,114.78,114.78,114.755,114.76,899599997.0
2007-10-31 02:01:00,114.72,114.74,114.72,114.74,620000000.0
2007-10-31 02:02:00,114.77,114.78,114.77,114.77,620000000.0
2007-10-31 02:03:00,114.77,114.77,114.765,114.765,1927700000.0
2007-10-31 02:04:00,114.76,114.78,114.76,114.76,1768000000.0
2007-10-31 02:05:00,114.74,114.75,114.73,114.75,1768000000.0
2007-10-31 02:06:00,114.75,114.77,114.75,114.76,1768000000.0
2007-10-31 02:07:00,114.76,114.77,114.76,114.76,1922399998.0
2007-10-31 02:08:00,114.76,114.77,114.755,114.76,2030999996.0
2007-10-31 02:09:00,114.76,114.77,114.755,114.765,1467000000.0
2007-10-31 02:10:00,114.765,114.77,114.755,114.76,2024800000.0
2007-10-31 02:11:00,114.77,114.78,114.75,114.75,2126200000.0
2007-10-31 02:12:00,114.75,114.76,114.735,114.74,2126200000.0
2007-10-31 02:13:00,114.74,114.74,114.715,114.715,1988700000.0
2007-10-31 02:14:00,114.715,114.72,114.71,114.72,1926100000.0
2007-10-31 02:15:00,114.72,114.73,114.72,114.73,1616300000.0
2007-10-31 02:16:00,114.72,114.72,114.71,114.71,1616300000.0
2007-10-31 02:17:00,114.7,114.72,114.7,114.71,1616300000.0
2007-10-31 02:18:00,114.75,114.75,114.72,114.72,1616300000.0
2007-10-31 02:19:00,114.72,114.725,114.71,114.71,1709600000.0
2007-10-31 02:20:00,114.71,114.725,114.665,114.67,1850000000.0
2007-10-31 02:21:00,114.66,114.69,114.66,114.68,1991300000.0
2007-10-31 02:22:00,114.67,114.67,114.65,114.66,1991300000.0
2007-10-31 02:23:00,114.67,114.67,114.66,114.67,1991300000.0
2007-10-31 02:24:00,114.66,114.66,114.66,114.66,1991300000.0
2007-10-31 02:25:00,114.65,114.66,114.65,114.65,1991300000.0
2007-10-31 02:26:00,114.66,114.66,114.65,114.66,1991300000.0
2007-10-31 02:27:00,114.65,114.66,114.65,114.66,1991300000.0
2007-10-31 02:28:00,114.67,114.67,114.66,114.67,1991300000.0
2007-10-31 02:29:00,114.66,114.68,114.66,114.67,1991300000.0
2007-10-31 02:30:00,114.68,114.71,114.67,114.71,1991300000.0
2007-10-31 02:31:00,114.72,114.72,114.71,114.72,1991300000.0
2007-10-31 02:32:00,114.73,114.74,114.73,114.73,1991300000.0
2007-10-31 02:33:00,114.72,114.72,114.72,114.72,1991300000.0
2007-10-31 02:34:00,114.71,114.72,114.71,114.72,1991300000.0
2007-10-31 02:36:00,114.71,114.71,114.71,114.71,1991300000.0
2007-10-31 02:37:00,114.68,114.69,114.675,114.69,1991300000.0
2007-10-31 02:38:00,114.69,114.69,114.675,114.675,1541100000.0
2007-10-31 02:39:00,114.69,114.69,114.67,114.69,1993900027.0
2007-10-31 02:41:00,114.66,114.66,114.645,114.65,1993900027.0
2007-10-31 02:42:00,114.65,114.67,114.645,114.66,1661200000.0
2007-10-31 02:43:00,114.69,114.69,114.69,114.69,1661600000.0
2007-10-31 02:44:00,114.67,114.68,114.67,114.675,1661600000.0
2007-10-31 02:45:00,114.71,114.73,114.71,114.73,1999200000.0
2007-10-31 02:46:00,114.68,114.68,114.67,114.68,1999200000.0
2007-10-31 02:47:00,114.68,114.68,114.68,114.68,2032800000.0
2007-10-31 02:48:00,114.76,114.76,114.75,114.76,2068800007.0
2007-10-31 02:49:00,114.7,114.7,114.685,114.695,2068800007.0
2007-10-31 02:50:00,114.695,114.72,114.695,114.71,1605100000.0
2007-10-31 02:51:00,114.71,114.72,114.695,114.71,2108200000.0
2007-10-31 02:52:00,114.75,114.76,114.75,114.75,2017000001.0
2007-10-31 02:53:00,114.74,114.74,114.74,114.74,2017000001.0
2007-10-31 02:54:00,114.73,114.74,114.73,114.74,2017000001.0
2007-10-31 02:55:00,114.715,114.75,114.715,114.74,2017000001.0
2007-10-31 02:57:00,114.76,114.76,114.76,114.76,1830700000.0
2007-10-31 02:58:00,114.71,114.71,114.69,114.69,1830700000.0
2007-10-31 02:59:00,114.69,114.71,114.69,114.71,1819200000.0
2007-10-31 03:00:00,114.71,114.74,114.7,114.74,1845700003.0
2007-10-31 03:01:00,114.74,114.76,114.73,114.76,1536000001.0
2007-10-31 03:02:00,114.76,114.76,114.73,114.74,1305100004.0
2007-10-31 03:03:00,114.74,114.76,114.74,114.76,1728800000.0
2007-10-31 03:04:00,114.76,114.8,114.76,114.77,1393600001.0
2007-10-31 03:05:00,114.77,114.77,114.74,114.75,2062000001.0
2007-10-31 03:06:00,114.76,114.76,114.76,114.76,1763200000.0
2007-10-31 03:07:00,114.75,114.75,114.74,114.75,1763200000.0
2007-10-31 03:08:00,114.76,114.78,114.75,114.78,1763200000.0
2007-10-31 03:09:00,114.75,114.75,114.74,114.75,1909400000.0
2007-10-31 03:10:00,114.74,114.75,114.71,114.72,1909400000.0
2007-10-31 03:11:00,114.71,114.72,114.71,114.72,1909400000.0
2007-10-31 03:12:00,114.77,114.77,114.73,114.74,1909400000.0
2007-10-31 03:13:00,114.74,114.74,114.73,114.74,1915200000.0
2007-10-31 03:14:00,114.74,114.76,114.735,114.74,1885200001.0
2007-10-31 03:15:00,114.71,114.71,114.71,114.71,1205300000.0
2007-10-31 03:16:00,114.74,114.74,114.71,114.71,1205300000.0
2007-10-31 03:17:00,114.73,114.73,114.71,114.72,1716800000.0
2007-10-31 03:18:00,114.73,114.73,114.72,114.72,1716800000.0
2007-10-31 03:19:00,114.73,114.73,114.72,114.73,1716800000.0
2007-10-31 03:20:00,114.72,114.73,114.72,114.73,1716800000.0
2007-10-31 03:21:00,114.74,114.74,114.73,114.74,1716800000.0
2007-10-31 03:22:00,114.75,114.75,114.74,114.74,1716800000.0
2007-10-31 03:27:00,114.75,114.76,114.75,114.76,1716800000.0
2007-10-31 03:28:00,114.75,114.76,114.75,114.75,1716800000.0
2007-10-31 03:31:00,114.76,114.76,114.75,114.75,1716800000.0
2007-10-31 03:32:00,114.74,114.74,114.74,114.74,1716800000.0
2007-10-31 03:33:00,114.73,114.73,114.72,114.72,1716800000.0
2007-10-31 03:34:00,114.71,114.72,114.71,114.71,1716800000.0
2007-10-31 03:35:00,114.7,114.7,114.69,114.69,1716800000.0
2007-10-31 03:36:00,114.7,114.71,114.7,114.71,1716800000.0
2007-10-31 03:37:00,114.7,114.71,114.69,114.69,1716800000.0
2007-10-31 03:38:00,114.7,114.7,114.7,114.7,1716800000.0
2007-10-31 03:39:00,114.71,114.71,114.71,114.71,1716800000.0
2007-10-31 03:40:00,114.72,114.72,114.72,114.72,1716800000.0
2007-10-31 03:41:00,114.73,114.73,114.72,114.72,1716800000.0
2007-10-31 03:42:00,114.71,114.73,114.71,114.71,1716800000.0
2007-10-31 03:44:00,114.72,114.72,114.71,114.71,1716800000.0
2007-10-31 03:45:00,114.72,114.72,114.71,114.71,1716800000.0
2007-10-31 03:46:00,114.74,114.76,114.74,114.76,1716800000.0
2007-10-31 03:48:00,114.73,114.73,114.73,114.73,2066200000.0
2007-10-31 03:49:00,114.72,114.72,114.72,114.72,2066200000.0
2007-10-31 03:50:00,114.73,114.73,114.73,114.73,2066200000.0
2007-10-31 03:52:00,114.74,114.74,114.73,114.74,2066200000.0
2007-10-31 03:53:00,114.73,114.74,114.72,114.73,2066200000.0
2007-10-31 03:55:00,114.745,114.76,114.745,114.755,2066200000.0
2007-10-31 03:56:00,114.73,114.73,114.72,114.72,2013600000.0
2007-10-31 03:57:00,114.73,114.73,114.72,114.72,2013600000.0
2007-10-31 03:59:00,114.71,114.72,114.71,114.72,2013600000.0
2007-10-31 04:00:00,114.76,114.76,114.74,114.75,2013600000.0
2007-10-31 04:01:00,114.73,114.73,114.73,114.73,1792000000.0
2007-10-31 04:02:00,114.74,114.74,114.73,114.74,1792000000.0
2007-10-31 04:03:00,114.73,114.74,114.73,114.74,1792000000.0
2007-10-31 04:04:00,114.73,114.74,114.73,114.74,1792000000.0
2007-10-31 04:05:00,114.75,114.75,114.73,114.74,1792000000.0
2007-10-31 04:06:00,114.75,114.75,114.73,114.73,1792000000.0
2007-10-31 04:07:00,114.74,114.74,114.74,114.74,1792000000.0
2007-10-31 04:08:00,114.75,114.75,114.75,114.75,1792000000.0
2007-10-31 04:09:00,114.74,114.74,114.74,114.74,1792000000.0
2007-10-31 04:10:00,114.75,114.75,114.74,114.74,1792000000.0
2007-10-31 04:11:00,114.75,114.75,114.73,114.73,1792000000.0
2007-10-31 04:12:00,114.74,114.75,114.74,114.75,1792000000.0
2007-10-31 04:13:00,114.73,114.73,114.71,114.71,1792000000.0
2007-10-31 04:14:00,114.72,114.75,114.72,114.74,2073900000.0
2007-10-31 04:15:00,114.71,114.71,114.7,114.71,2073900000.0
2007-10-31 04:16:00,114.73,114.73,114.73,114.73,2122300002.0
2007-10-31 04:17:00,114.74,114.75,114.74,114.74,2122300002.0
2007-10-31 04:18:00,114.75,114.75,114.75,114.75,2122300002.0
2007-10-31 04:19:00,114.73,114.74,114.725,114.74,2122300002.0
2007-10-31 04:20:00,114.74,114.74,114.73,114.74,1635900000.0
2007-10-31 04:21:00,114.74,114.76,114.74,114.75,2143100000.0
2007-10-31 04:22:00,114.77,114.77,114.76,114.76,2143100000.0
2007-10-31 04:23:00,114.75,114.77,114.75,114.76,2143100000.0
2007-10-31 04:24:00,114.77,114.77,114.77,114.77,2143100000.0
2007-10-31 04:25:00,114.76,114.77,114.76,114.77,2143100000.0
2007-10-31 04:26:00,114.78,114.78,114.77,114.78,2143100000.0
2007-10-31 04:27:00,114.77,114.77,114.77,114.77,2143100000.0
2007-10-31 04:29:00,114.78,114.78,114.77,114.77,2143100000.0
2007-10-31 04:30:00,114.755,114.755,114.75,114.755,2143100000.0
2007-10-31 04:31:00,114.76,114.79,114.75,114.78,1627900001.0
2007-10-31 04:32:00,114.77,114.79,114.74,114.74,1627900001.0
2007-10-31 04:33:00,114.745,114.75,114.73,114.73,1627900001.0
2007-10-31 04:34:00,114.73,114.73,114.72,114.72,2019400000.0
2007-10-31 04:35:00,114.72,114.72,114.705,114.705,1590800000.0
2007-10-31 04:37:00,114.715,114.72,114.705,114.705,1880900000.0
2007-10-31 04:38:00,114.74,114.74,114.74,114.74,1846400000.0
2007-10-31 04:40:00,114.75,114.75,114.74,114.75,1846400000.0
2007-10-31 04:41:00,114.74,114.75,114.74,114.75,1846400000.0
2007-10-31 04:42:00,114.74,114.74,114.74,114.74,1846400000.0
2007-10-31 04:43:00,114.72,114.72,114.715,114.715,1846400000.0
2007-10-31 04:47:00,114.73,114.74,114.73,114.74,1706800000.0
2007-10-31 04:48:00,114.75,114.75,114.75,114.75,1706800000.0
2007-10-31 04:49:00,114.76,114.76,114.75,114.75,1706800000.0
2007-10-31 04:50:00,114.73,114.74,114.725,114.74,1706800000.0
2007-10-31 04:51:00,114.74,114.74,114.735,114.735,1911500033.0
2007-10-31 04:53:00,114.74,114.74,114.74,114.74,1874400000.0
2007-10-31 04:54:00,114.74,114.74,114.735,114.735,1874400000.0
2007-10-31 04:55:00,114.735,114.74,114.715,114.725,1990600022.0
2007-10-31 04:56:00,114.74,114.74,114.73,114.73,2040699984.0
2007-10-31 04:57:00,114.74,114.74,114.74,114.74,2040699984.0
2007-10-31 05:01:00,114.73,114.74,114.715,114.74,2040699984.0
2007-10-31 05:02:00,114.74,114.75,114.74,114.75,1825200000.0
2007-10-31 05:05:00,114.76,114.77,114.76,114.76,1825200000.0
2007-10-31 05:06:00,114.77,114.77,114.76,114.76,1825200000.0
2007-10-31 05:07:00,114.77,114.78,114.76,114.77,1825200000.0
2007-10-31 05:08:00,114.76,114.77,114.76,114.76,1825200000.0
2007-10-31 05:09:00,114.77,114.77,114.76,114.76,1825200000.0
2007-10-31 05:10:00,114.77,114.78,114.76,114.78,1825200000.0
2007-10-31 05:11:00,114.77,114.77,114.76,114.76,1825200000.0
2007-10-31 05:12:00,114.77,114.77,114.76,114.76,1825200000.0
2007-10-31 05:15:00,114.75,114.75,114.75,114.75,1825200000.0
2007-10-31 05:17:00,114.74,114.75,114.74,114.75,1825200000.0
2007-10-31 05:18:00,114.75,114.75,114.745,114.75,1825200000.0
2007-10-31 05:19:00,114.76,114.76,114.75,114.75,1725000000.0
2007-10-31 05:20:00,114.76,114.76,114.75,114.75,1725000000.0
2007-10-31 05:23:00,114.76,114.76,114.75,114.76,1725000000.0
2007-10-31 05:24:00,114.75,114.75,114.75,114.75,1725000000.0
2007-10-31 05:25:00,114.78,114.78,114.775,114.775,1725000000.0
2007-10-31 05:26:00,114.76,114.76,114.75,114.75,1305900000.0
2007-10-31 05:27:00,114.76,114.76,114.75,114.76,1305900000.0
2007-10-31 05:30:00,114.75,114.76,114.75,114.76,1305900000.0
2007-10-31 05:31:00,114.78,114.8,114.77,114.785,1305900000.0
2007-10-31 05:32:00,114.76,114.76,114.75,114.75,1913500000.0
2007-10-31 05:33:00,114.75,114.75,114.73,114.73,1913500000.0
2007-10-31 05:34:00,114.73,114.73,114.715,114.72,1755600001.0
2007-10-31 05:35:00,114.72,114.73,114.72,114.725,1862400000.0
2007-10-31 05:36:00,114.725,114.74,114.715,114.74,1498600000.0
2007-10-31 05:38:00,114.74,114.75,114.735,114.745,1869000020.0
2007-10-31 05:39:00,114.745,114.75,114.735,114.745,1450700000.0
2007-10-31 05:40:00,114.745,114.76,114.745,114.76,1748600000.0
2007-10-31 05:41:00,114.76,114.76,114.745,114.76,2145800001.0
2007-10-31 05:42:00,114.76,114.76,114.75,114.75,1283200000.0
2007-10-31 05:43:00,114.75,114.75,114.735,114.745,1614500012.0
2007-10-31 05:44:00,114.745,114.75,114.745,114.75,1172100000.0
2007-10-31 05:46:00,114.75,114.75,114.75,114.75,2060000000.0
2007-10-31 05:48:00,114.74,114.74,114.74,114.74,1439200000.0
2007-10-31 05:50:00,114.76,114.77,114.76,114.77,1439200000.0
2007-10-31 05:51:00,114.76,114.77,114.76,114.76,1852200000.0
2007-10-31 05:52:00,114.75,114.75,114.73,114.73,1852200000.0
2007-10-31 05:53:00,114.755,114.76,114.745,114.745,1852200000.0
2007-10-31 05:54:00,114.73,114.74,114.73,114.74,1837399997.0
2007-10-31 05:55:00,114.74,114.75,114.735,114.74,1837399997.0
2007-10-31 05:56:00,114.74,114.75,114.73,114.73,1622700000.0
2007-10-31 05:57:00,114.74,114.75,114.74,114.75,1622700000.0
2007-10-31 05:58:00,114.75,114.75,114.735,114.735,1920500000.0
2007-10-31 05:59:00,114.71,114.72,114.71,114.71,1609000000.0
2007-10-31 06:00:00,114.75,114.76,114.75,114.75,1609000000.0
2007-10-31 06:01:00,114.72,114.72,114.71,114.72,2120700000.0
2007-10-31 06:02:00,114.76,114.76,114.75,114.76,2120700000.0
2007-10-31 06:03:00,114.76,114.76,114.75,114.75,1287800000.0
2007-10-31 06:04:00,114.71,114.72,114.71,114.72,1264800000.0
2007-10-31 06:05:00,114.73,114.73,114.72,114.72,1264800000.0
2007-10-31 06:06:00,114.77,114.78,114.77,114.775,1264800000.0
2007-10-31 06:07:00,114.72,114.73,114.71,114.72,1971300000.0
2007-10-31 06:08:00,114.71,114.71,114.71,114.71,1971300000.0
2007-10-31 06:10:00,114.7,114.71,114.69,114.7,1971300000.0
2007-10-31 06:11:00,114.71,114.71,114.71,114.71,1971300000.0
2007-10-31 06:12:00,114.77,114.78,114.765,114.77,1971300000.0
2007-10-31 06:13:00,114.77,114.77,114.765,114.77,1831000000.0
2007-10-31 06:14:00,114.77,114.77,114.765,114.77,1881600000.0
2007-10-31 06:15:00,114.67,114.71,114.67,114.7,2094099999.0
2007-10-31 06:16:00,114.69,114.7,114.69,114.69,2094099999.0
2007-10-31 06:17:00,114.68,114.68,114.67,114.67,2094099999.0
2007-10-31 06:18:00,114.68,114.68,114.68,114.68,2094099999.0
2007-10-31 06:19:00,114.67,114.67,114.65,114.66,2094099999.0
2007-10-31 06:20:00,114.67,114.67,114.66,114.66,2094099999.0
2007-10-31 06:21:00,114.65,114.66,114.65,114.66,2094099999.0
2007-10-31 06:22:00,114.65,114.66,114.65,114.66,2094099999.0
2007-10-31 06:23:00,114.67,114.67,114.66,114.67,2094099999.0
2007-10-31 06:26:00,114.66,114.67,114.66,114.67,2094099999.0
2007-10-31 06:27:00,114.66,114.67,114.66,114.67,2094099999.0
2007-10-31 06:28:00,114.66,114.67,114.66,114.66,2094099999.0
2007-10-31 06:29:00,114.67,114.67,114.67,114.67,2094099999.0
2007-10-31 06:30:00,114.65,114.66,114.63,114.64,2094099999.0
2007-10-31 06:31:00,114.65,114.66,114.63,114.64,2094099999.0
2007-10-31 06:32:00,114.65,114.65,114.61,114.63,2094099999.0
2007-10-31 06:33:00,114.62,114.63,114.61,114.62,2094099999.0
2007-10-31 06:34:00,114.75,114.75,114.745,114.75,2094099999.0
2007-10-31 06:35:00,114.64,114.64,114.63,114.63,1815600018.0
2007-10-31 06:36:00,114.62,114.63,114.62,114.63,1815600018.0
2007-10-31 06:37:00,114.64,114.64,114.63,114.64,1815600018.0
2007-10-31 06:38:00,114.65,114.65,114.64,114.64,1815600018.0
2007-10-31 06:39:00,114.74,114.75,114.74,114.74,1815600018.0
2007-10-31 06:40:00,114.74,114.75,114.74,114.745,1790700000.0
2007-10-31 06:41:00,114.65,114.65,114.64,114.64,1985700000.0
2007-10-31 06:42:00,114.63,114.64,114.63,114.64,1985700000.0
2007-10-31 06:43:00,114.63,114.63,114.62,114.63,1985700000.0
2007-10-31 06:44:00,114.75,114.75,114.745,114.75,1985700000.0
2007-10-31 06:45:00,114.745,114.75,114.745,114.75,2110500000.0
2007-10-31 06:46:00,114.63,114.63,114.62,114.63,2089000000.0
2007-10-31 06:47:00,114.62,114.63,114.62,114.63,2089000000.0
2007-10-31 06:48:00,114.74,114.75,114.735,114.75,2089000000.0
2007-10-31 06:49:00,114.75,114.75,114.745,114.75,1824700000.0
2007-10-31 06:50:00,114.6,114.61,114.6,114.6,1575400000.0
2007-10-31 06:51:00,114.59,114.6,114.59,114.6,1575400000.0
2007-10-31 06:52:00,114.59,114.6,114.58,114.58,1575400000.0
2007-10-31 06:53:00,114.59,114.6,114.57,114.59,1575400000.0
2007-10-31 06:54:00,114.6,114.63,114.59,114.63,1575400000.0
2007-10-31 06:55:00,114.64,114.64,114.62,114.62,1575400000.0
2007-10-31 06:56:00,114.63,114.63,114.62,114.63,1575400000.0
2007-10-31 06:57:00,114.64,114.64,114.64,114.64,1575400000.0
2007-10-31 06:58:00,114.63,114.64,114.63,114.63,1575400000.0
2007-10-31 06:59:00,114.64,114.65,114.63,114.65,1575400000.0
2007-10-31 07:00:00,114.64,114.65,114.6,114.6,1575400000.0
2007-10-31 07:01:00,114.61,114.63,114.6,114.61,1575400000.0
2007-10-31 07:02:00,114.73,114.73,114.72,114.73,1575400000.0
2007-10-31 07:03:00,114.73,114.73,114.715,114.73,755700000.0
2007-10-31 07:04:00,114.73,114.73,114.725,114.73,1814400000.0
2007-10-31 07:05:00,114.6,114.61,114.6,114.6,1896000050.0
2007-10-31 07:06:00,114.73,114.73,114.73,114.73,1896000050.0
2007-10-31 07:07:00,114.58,114.59,114.58,114.59,2091000000.0
2007-10-31 07:08:00,114.58,114.61,114.57,114.57,2091000000.0
2007-10-31 07:09:00,114.58,114.58,114.55,114.56,2091000000.0
2007-10-31 07:10:00,114.57,114.57,114.56,114.56,2091000000.0
2007-10-31 07:11:00,114.55,114.55,114.52,114.53,2091000000.0
2007-10-31 07:12:00,114.52,114.54,114.52,114.54,2091000000.0
2007-10-31 07:13:00,114.53,114.56,114.53,114.56,2091000000.0
2007-10-31 07:14:00,114.57,114.57,114.55,114.55,2091000000.0
2007-10-31 07:15:00,114.54,114.56,114.54,114.56,2091000000.0
2007-10-31 07:16:00,114.57,114.57,114.56,114.57,2091000000.0
2007-10-31 07:17:00,114.56,114.57,114.56,114.57,2091000000.0
2007-10-31 07:18:00,114.56,114.57,114.56,114.57,2091000000.0
2007-10-31 07:19:00,114.56,114.57,114.54,114.56,2091000000.0
2007-10-31 07:20:00,114.55,114.56,114.55,114.56,2091000000.0
2007-10-31 07:21:00,114.55,114.57,114.55,114.57,2091000000.0
2007-10-31 07:22:00,114.58,114.59,114.57,114.59,2091000000.0
2007-10-31 07:23:00,114.665,114.68,114.665,114.68,2091000000.0
2007-10-31 07:24:00,114.62,114.64,114.61,114.64,1733600000.0
2007-10-31 07:25:00,114.63,114.66,114.63,114.65,1733600000.0
2007-10-31 07:26:00,114.64,114.65,114.63,114.63,1733600000.0
2007-10-31 07:27:00,114.64,114.66,114.64,114.66,1733600000.0
2007-10-31 07:28:00,114.65,114.68,114.65,114.68,1733600000.0
2007-10-31 07:29:00,114.67,114.67,114.64,114.67,1733600000.0
2007-10-31 07:30:00,114.66,114.66,114.62,114.65,1733600000.0
2007-10-31 07:31:00,114.64,114.65,114.64,114.65,1733600000.0
2007-10-31 07:39:00,114.64,114.66,114.64,114.66,1733600000.0
2007-10-31 07:40:00,114.67,114.68,114.66,114.67,1733600000.0
2007-10-31 07:41:00,114.68,114.68,114.66,114.66,1733600000.0
2007-10-31 07:42:00,114.67,114.68,114.66,114.67,1733600000.0
2007-10-31 07:43:00,114.68,114.68,114.66,114.67,1733600000.0
2007-10-31 07:44:00,114.68,114.71,114.68,114.71,1733600000.0
2007-10-31 07:45:00,114.72,114.72,114.68,114.71,1733600000.0
2007-10-31 07:46:00,114.7,114.7,114.69,114.7,1733600000.0
2007-10-31 07:47:00,114.69,114.69,114.67,114.68,1733600000.0
2007-10-31 07:48:00,114.67,114.67,114.66,114.67,1733600000.0
2007-10-31 07:49:00,114.68,114.68,114.66,114.67,1733600000.0
2007-10-31 07:50:00,114.66,114.67,114.66,114.67,1733600000.0
2007-10-31 07:51:00,114.68,114.68,114.68,114.68,1733600000.0
2007-10-31 07:52:00,114.67,114.68,114.65,114.65,1733600000.0
2007-10-31 07:53:00,114.66,114.66,114.64,114.64,1733600000.0
2007-10-31 07:54:00,114.65,114.66,114.64,114.65,1733600000.0
2007-10-31 07:55:00,114.66,114.66,114.64,114.64,1733600000.0
2007-10-31 07:56:00,114.65,114.65,114.62,114.63,1733600000.0
2007-10-31 07:57:00,114.64,114.64,114.63,114.64,1733600000.0
2007-10-31 07:58:00,114.65,114.65,114.64,114.65,1733600000.0
2007-10-31 07:59:00,114.66,114.68,114.66,114.66,1733600000.0
2007-10-31 08:00:00,114.67,114.67,114.65,114.65,1733600000.0
2007-10-31 08:01:00,114.63,114.65,114.62,114.64,1733600000.0
2007-10-31 08:02:00,114.65,114.65,114.63,114.63,1733600000.0
2007-10-31 08:03:00,114.64,114.64,114.63,114.63,1733600000.0
2007-10-31 08:04:00,114.64,114.64,114.61,114.62,1733600000.0
2007-10-31 08:05:00,114.63,114.63,114.61,114.63,1733600000.0
2007-10-31 08:06:00,114.62,114.65,114.62,114.62,1733600000.0
2007-10-31 08:07:00,114.63,114.63,114.62,114.63,1733600000.0
2007-10-31 08:08:00,114.64,114.64,114.63,114.63,1733600000.0
2007-10-31 08:09:00,114.64,114.66,114.64,114.66,1733600000.0
2007-10-31 08:10:00,114.565,114.58,114.555,114.56,1733600000.0
2007-10-31 08:11:00,114.56,114.56,114.53,114.54,1806300001.0
2007-10-31 08:12:00,114.69,114.73,114.68,114.71,2124370022.0
2007-10-31 08:13:00,114.7,114.72,114.7,114.71,2124370022.0
2007-10-31 08:14:00,114.7,114.72,114.7,114.71,2124370022.0
2007-10-31 08:15:00,114.7,114.72,114.7,114.71,2124370022.0
2007-10-31 08:16:00,114.57,114.58,114.56,114.57,2124370022.0
2007-10-31 08:17:00,114.575,114.58,114.57,114.58,1376560000.0
2007-10-31 08:18:00,114.73,114.73,114.72,114.72,1329359996.0
2007-10-31 08:19:00,114.73,114.74,114.71,114.71,1329359996.0
2007-10-31 08:20:00,114.57,114.575,114.56,114.565,1329359996.0
2007-10-31 08:21:00,114.565,114.585,114.565,114.585,1477920000.0
2007-10-31 08:22:00,114.58,114.6,114.58,114.595,965879992.0
2007-10-31 08:23:00,114.7,114.71,114.69,114.71,1946400006.0
2007-10-31 08:24:00,114.72,114.72,114.7,114.72,1946400006.0
2007-10-31 08:25:00,114.71,114.72,114.7,114.7,1946400006.0
2007-10-31 08:26:00,114.69,114.69,114.68,114.69,1946400006.0
2007-10-31 08:27:00,114.68,114.7,114.68,114.7,1946400006.0
2007-10-31 08:28:00,114.69,114.73,114.69,114.72,1946400006.0
2007-10-31 08:29:00,114.73,114.73,114.72,114.73,1946400006.0
2007-10-31 08:30:00,114.74,114.74,114.72,114.74,1946400006.0
2007-10-31 08:31:00,114.73,114.74,114.73,114.74,1946400006.0
2007-10-31 08:32:00,114.75,114.75,114.73,114.74,1946400006.0
2007-10-31 08:33:00,114.75,114.75,114.73,114.73,1946400006.0
2007-10-31 08:34:00,114.74,114.74,114.72,114.72,1946400006.0
2007-10-31 08:35:00,114.73,114.73,114.73,114.73,1946400006.0
2007-10-31 08:36:00,114.74,114.74,114.72,114.72,1946400006.0
2007-10-31 08:37:00,114.73,114.74,114.72,114.73,1946400006.0
2007-10-31 08:38:00,114.72,114.74,114.72,114.74,1946400006.0
2007-10-31 08:39:00,114.75,114.76,114.74,114.75,1946400006.0
2007-10-31 08:40:00,114.76,114.76,114.75,114.76,1946400006.0
2007-10-31 08:41:00,114.68,114.68,114.67,114.67,1946400006.0
2007-10-31 08:42:00,114.76,114.77,114.75,114.75,1207999999.0
2007-10-31 08:43:00,114.76,114.76,114.76,114.76,1207999999.0
2007-10-31 08:44:00,114.75,114.76,114.74,114.75,1207999999.0
2007-10-31 08:45:00,114.74,114.75,114.72,114.75,1207999999.0
2007-10-31 08:46:00,114.72,114.72,114.7,114.71,1207999999.0
2007-10-31 08:47:00,114.71,114.71,114.68,114.69,1840000007.0
2007-10-31 08:48:00,114.76,114.76,114.74,114.75,1143200000.0
2007-10-31 08:49:00,114.74,114.75,114.73,114.74,1143200000.0
2007-10-31 08:50:00,114.73,114.77,114.73,114.77,1143200000.0
2007-10-31 08:51:00,114.76,114.77,114.75,114.77,1143200000.0
2007-10-31 08:52:00,114.68,114.68,114.66,114.66,1143200000.0
2007-10-31 08:53:00,114.77,114.77,114.76,114.77,1786500002.0
2007-10-31 08:54:00,114.76,114.77,114.76,114.77,1786500002.0
2007-10-31 08:55:00,114.76,114.77,114.76,114.76,1786500002.0
2007-10-31 08:56:00,114.75,114.75,114.73,114.74,1786500002.0
2007-10-31 08:57:00,114.75,114.75,114.74,114.75,1786500002.0
2007-10-31 08:58:00,114.74,114.75,114.74,114.75,1786500002.0
2007-10-31 09:01:00,114.83,114.83,114.83,114.83,1786500002.0
2007-10-31 09:02:00,114.82,114.83,114.81,114.81,1786500002.0
2007-10-31 09:03:00,114.82,114.84,114.81,114.84,1786500002.0
2007-10-31 09:04:00,114.83,114.84,114.82,114.84,1786500002.0
2007-10-31 09:05:00,114.83,114.88,114.83,114.88,1786500002.0
2007-10-31 09:06:00,114.89,114.89,114.86,114.87,1786500002.0
2007-10-31 09:07:00,114.86,114.86,114.86,114.86,1786500002.0
2007-10-31 09:08:00,114.85,114.88,114.85,114.88,1786500002.0
2007-10-31 09:09:00,114.87,114.88,114.84,114.85,1786500002.0
2007-10-31 09:10:00,114.83,114.83,114.81,114.81,1786500002.0
2007-10-31 09:11:00,114.82,114.83,114.81,114.82,1786500002.0
2007-10-31 09:12:00,114.83,114.84,114.83,114.83,1786500002.0
2007-10-31 09:13:00,114.84,114.86,114.82,114.86,1786500002.0
2007-10-31 09:14:00,114.87,114.87,114.85,114.86,1786500002.0
2007-10-31 09:15:00,114.85,114.86,114.85,114.85,1786500002.0
2007-10-31 09:16:00,114.86,114.86,114.84,114.84,1786500002.0
2007-10-31 09:17:00,114.85,114.85,114.83,114.84,1786500002.0
2007-10-31 09:18:00,114.725,114.74,114.725,114.73,1786500002.0
2007-10-31 09:19:00,114.85,114.85,114.82,114.83,2085099993.0
2007-10-31 09:20:00,114.84,114.85,114.82,114.83,2085099993.0
2007-10-31 09:21:00,114.72,114.72,114.68,114.69,2085099993.0
2007-10-31 09:22:00,114.85,114.86,114.85,114.85,2061700000.0
2007-10-31 09:23:00,114.86,114.87,114.85,114.87,2061700000.0
2007-10-31 09:24:00,114.86,114.87,114.86,114.87,2061700000.0
2007-10-31 09:25:00,114.88,114.92,114.87,114.92,2061700000.0
2007-10-31 09:26:00,114.93,114.96,114.92,114.94,2061700000.0
2007-10-31 09:27:00,114.93,115.06,114.92,115.0,2061700000.0
2007-10-31 09:28:00,114.99,114.99,114.94,114.95,2061700000.0
2007-10-31 09:29:00,114.94,114.97,114.94,114.95,2061700000.0
2007-10-31 09:30:00,114.96,115.0,114.94,115.0,2061700000.0
2007-10-31 09:31:00,115.01,115.04,114.96,115.04,2061700000.0
2007-10-31 09:32:00,115.05,115.06,114.97,114.98,2061700000.0
2007-10-31 09:33:00,114.97,114.97,114.95,114.96,2061700000.0
2007-10-31 09:34:00,114.95,114.97,114.94,114.96,2061700000.0
2007-10-31 09:35:00,114.73,114.74,114.73,114.735,2061700000.0
2007-10-31 09:36:00,114.96,114.98,114.96,114.97,1709799993.0
2007-10-31 09:37:00,114.73,114.75,114.72,114.74,1709799993.0
2007-10-31 09:38:00,114.95,114.98,114.95,114.98,1695800000.0
2007-10-31 09:39:00,114.75,114.77,114.75,114.755,1695800000.0
2007-10-31 09:40:00,114.76,114.77,114.755,114.77,1419100001.0
2007-10-31 09:41:00,114.77,114.78,114.77,114.78,1081600000.0
2007-10-31 09:42:00,114.98,115.01,114.97,115.0,1771500000.0
2007-10-31 09:43:00,114.99,115.01,114.99,114.99,1771500000.0
2007-10-31 09:44:00,114.755,114.76,114.745,114.76,1771500000.0
2007-10-31 09:45:00,114.76,114.76,114.74,114.755,1500400004.0
2007-10-31 09:46:00,114.755,114.77,114.745,114.77,1911399997.0
2007-10-31 09:47:00,115.03,115.1,115.03,115.09,2147299994.0
2007-10-31 09:48:00,115.1,115.16,115.09,115.15,2147299994.0
2007-10-31 09:49:00,114.755,114.76,114.74,114.75,2147299994.0
2007-10-31 09:50:00,115.15,115.16,115.14,115.14,2047900004.0
2007-10-31 09:51:00,115.15,115.15,115.13,115.14,2047900004.0
2007-10-31 09:52:00,115.13,115.14,115.12,115.12,2047900004.0
2007-10-31 09:53:00,115.11,115.12,115.1,115.1,2047900004.0
2007-10-31 09:54:00,115.11,115.11,115.09,115.09,2047900004.0
2007-10-31 09:55:00,115.08,115.1,115.08,115.09,2047900004.0
2007-10-31 09:56:00,115.1,115.1,115.09,115.1,2047900004.0
2007-10-31 09:57:00,114.75,114.76,114.745,114.76,2047900004.0
2007-10-31 09:58:00,114.76,114.765,114.75,114.76,1996700000.0
2007-10-31 09:59:00,115.07,115.08,115.06,115.06,719164000.0
2007-10-31 10:00:00,114.77,114.82,114.77,114.815,719164000.0
2007-10-31 10:01:00,114.815,114.84,114.815,114.84,893936000.0
2007-10-31 10:02:00,115.02,115.03,115.01,115.02,1957200001.0
2007-10-31 10:03:00,114.82,114.85,114.815,114.84,1957200001.0
2007-10-31 10:04:00,114.845,114.85,114.83,114.85,1489300000.0
2007-10-31 10:05:00,114.85,114.9,114.835,114.9,2032600004.0
2007-10-31 10:06:00,114.9,114.9,114.87,114.87,1487200000.0
2007-10-31 10:07:00,114.87,114.87,114.86,114.87,1366400000.0
2007-10-31 10:08:00,114.87,114.89,114.86,114.885,1156800005.0
2007-10-31 10:09:00,114.885,114.89,114.86,114.86,1272000001.0
2007-10-31 10:10:00,115.05,115.09,115.04,115.09,2024500001.0
2007-10-31 10:11:00,115.1,115.1,115.08,115.09,2024500001.0
2007-10-31 10:12:00,114.82,114.84,114.815,114.835,2024500001.0
2007-10-31 10:13:00,115.1,115.1,115.08,115.08,1426400000.0
2007-10-31 10:14:00,115.09,115.12,115.08,115.12,1426400000.0
2007-10-31 10:15:00,115.11,115.12,115.09,115.1,1426400000.0
2007-10-31 10:16:00,114.86,114.86,114.85,114.85,1426400000.0
2007-10-31 10:17:00,114.85,114.86,114.845,114.85,1255600000.0
2007-10-31 10:18:00,114.85,114.87,114.85,114.865,1562800001.0
2007-10-31 10:19:00,115.09,115.11,115.08,115.1,1571100000.0
2007-10-31 10:20:00,114.84,114.86,114.83,114.845,1571100000.0
2007-10-31 10:21:00,115.1,115.11,115.07,115.07,1902100000.0
2007-10-31 10:22:00,114.85,114.87,114.85,114.86,1902100000.0
2007-10-31 10:23:00,114.86,114.88,114.86,114.88,1763600001.0
2007-10-31 10:24:00,115.07,115.08,115.07,115.07,1429199996.0
2007-10-31 10:25:00,114.88,114.94,114.88,114.93,1429199996.0
2007-10-31 10:26:00,114.93,114.97,114.93,114.95,1869300012.0
2007-10-31 10:27:00,114.945,115.06,114.935,115.02,1402300013.0
2007-10-31 10:28:00,115.02,115.02,114.94,114.96,1604199990.0
2007-10-31 10:29:00,114.955,114.98,114.95,114.96,1279399998.0
2007-10-31 10:30:00,114.96,115.01,114.95,115.01,1837670000.0
2007-10-31 10:31:00,115.15,115.15,115.14,115.15,1601199995.0
2007-10-31 10:32:00,115.16,115.16,115.15,115.16,1601199995.0
2007-10-31 10:33:00,115.17,115.17,115.15,115.16,1601199995.0
2007-10-31 10:34:00,115.17,115.18,115.16,115.16,1601199995.0
2007-10-31 10:35:00,115.15,115.16,115.14,115.16,1601199995.0
2007-10-31 10:36:00,115.15,115.16,115.15,115.15,1601199995.0
2007-10-31 10:37:00,115.16,115.16,115.14,115.14,1601199995.0
2007-10-31 10:38:00,115.13,115.13,115.12,115.13,1601199995.0
2007-10-31 10:39:00,115.12,115.13,115.12,115.12,1601199995.0
2007-10-31 10:40:00,115.11,115.13,115.11,115.12,1601199995.0
2007-10-31 10:41:00,115.13,115.14,115.13,115.13,1601199995.0
2007-10-31 10:42:00,115.12,115.13,115.12,115.12,1601199995.0
2007-10-31 10:43:00,115.01,115.02,115.0,115.005,1601199995.0
2007-10-31 10:44:00,115.13,115.13,115.12,115.13,1891299999.0
2007-10-31 10:45:00,115.12,115.14,115.12,115.12,1891299999.0
2007-10-31 10:46:00,115.13,115.15,115.13,115.15,1891299999.0
2007-10-31 10:47:00,115.04,115.12,115.03,115.1,1891299999.0
2007-10-31 10:48:00,115.15,115.15,115.15,115.15,1608600000.0
2007-10-31 10:49:00,115.14,115.14,115.13,115.13,1608600000.0
2007-10-31 10:50:00,115.17,115.17,115.145,115.155,1608600000.0
2007-10-31 10:51:00,115.155,115.16,115.14,115.15,960300003.0
2007-10-31 10:52:00,115.16,115.18,115.15,115.15,1887500009.0
2007-10-31 10:53:00,115.16,115.17,115.15,115.17,1887500009.0
2007-10-31 10:54:00,115.16,115.16,115.13,115.14,1887500009.0
2007-10-31 10:55:00,115.15,115.21,115.14,115.18,1887500009.0
2007-10-31 10:56:00,115.19,115.23,115.19,115.2,1887500009.0
2007-10-31 10:57:00,115.21,115.21,115.17,115.18,1887500009.0
2007-10-31 10:58:00,115.11,115.11,115.06,115.07,1887500009.0
2007-10-31 10:59:00,115.21,115.21,115.17,115.2,1547300000.0
2007-10-31 11:00:00,115.19,115.19,115.17,115.18,1547300000.0
2007-10-31 11:01:00,115.17,115.2,115.17,115.19,1547300000.0
2007-10-31 11:02:00,115.18,115.18,115.15,115.15,1547300000.0
2007-10-31 11:03:00,115.14,115.15,115.13,115.14,1547300000.0
2007-10-31 11:04:00,115.13,115.16,115.13,115.14,1547300000.0
2007-10-31 11:05:00,115.15,115.16,115.1,115.11,1547300000.0
2007-10-31 11:06:00,115.12,115.12,115.11,115.12,1547300000.0
2007-10-31 11:07:00,115.13,115.17,115.13,115.15,1547300000.0
2007-10-31 11:08:00,115.16,115.17,115.15,115.16,1547300000.0
2007-10-31 11:09:00,115.15,115.17,115.15,115.16,1547300000.0
2007-10-31 11:10:00,115.15,115.16,115.15,115.16,1547300000.0
2007-10-31 11:11:00,115.17,115.17,115.16,115.16,1547300000.0
2007-10-31 11:12:00,115.15,115.17,115.15,115.17,1547300000.0
2007-10-31 11:13:00,115.16,115.18,115.16,115.17,1547300000.0
2007-10-31 11:14:00,115.16,115.16,115.16,115.16,1547300000.0
2007-10-31 11:15:00,115.15,115.16,115.15,115.15,1547300000.0
2007-10-31 11:16:00,115.16,115.16,115.14,115.14,1547300000.0
2007-10-31 11:17:00,115.13,115.13,115.11,115.12,1547300000.0
2007-10-31 11:18:00,115.09,115.1,115.075,115.1,1547300000.0
2007-10-31 11:19:00,115.1,115.12,115.09,115.11,1761600001.0
2007-10-31 11:20:00,115.15,115.15,115.14,115.14,1589600000.0
2007-10-31 11:23:00,115.09,115.1,115.09,115.09,1589600000.0
2007-10-31 11:24:00,115.09,115.09,115.075,115.075,1283000002.0
2007-10-31 11:25:00,115.13,115.13,115.13,115.13,1483099993.0
2007-10-31 11:26:00,115.12,115.12,115.12,115.12,1483099993.0
2007-10-31 11:27:00,115.11,115.14,115.11,115.14,1483099993.0
2007-10-31 11:29:00,115.13,115.15,115.13,115.15,1483099993.0
2007-10-31 11:30:00,115.14,115.16,115.14,115.15,1483099993.0
2007-10-31 11:31:00,115.14,115.14,115.14,115.14,1483099993.0
2007-10-31 11:32:00,115.13,115.14,115.13,115.13,1483099993.0
2007-10-31 11:33:00,115.12,115.13,115.12,115.12,1483099993.0
2007-10-31 11:34:00,115.13,115.13,115.1,115.1,1483099993.0
2007-10-31 11:35:00,115.17,115.17,115.15,115.17,1483099993.0
2007-10-31 11:36:00,115.17,115.17,115.16,115.16,1862899998.0
2007-10-31 11:37:00,115.1,115.1,115.08,115.08,900499995.0
2007-10-31 11:38:00,115.07,115.07,115.05,115.05,900499995.0
2007-10-31 11:39:00,115.06,115.07,115.05,115.06,900499995.0
2007-10-31 11:40:00,115.125,115.14,115.115,115.13,900499995.0
2007-10-31 11:41:00,115.07,115.07,115.06,115.06,2145199958.0
2007-10-31 11:42:00,115.07,115.07,115.06,115.06,2145199958.0
2007-10-31 11:43:00,115.07,115.07,115.07,115.07,2145199958.0
2007-10-31 11:44:00,115.08,115.1,115.08,115.1,2145199958.0
2007-10-31 11:45:00,115.14,115.14,115.125,115.13,2145199958.0
2007-10-31 11:46:00,115.09,115.09,115.07,115.07,1949600000.0
2007-10-31 11:47:00,115.16,115.16,115.14,115.15,1949600000.0
2007-10-31 11:48:00,115.15,115.15,115.15,115.15,1332000000.0
2007-10-31 11:49:00,115.1,115.1,115.07,115.08,1864799987.0
2007-10-31 11:50:00,115.14,115.14,115.125,115.14,1864799987.0
2007-10-31 11:51:00,115.14,115.18,115.14,115.165,1876100022.0
2007-10-31 11:52:00,115.11,115.11,115.1,115.1,2092100008.0
2007-10-31 11:53:00,115.11,115.13,115.11,115.12,2092100008.0
2007-10-31 11:54:00,115.11,115.11,115.11,115.11,2092100008.0
2007-10-31 11:55:00,115.12,115.13,115.12,115.13,2092100008.0
2007-10-31 11:56:00,115.12,115.13,115.07,115.07,2092100008.0
2007-10-31 11:57:00,115.08,115.12,115.07,115.1,2092100008.0
2007-10-31 11:58:00,115.11,115.11,115.1,115.1,2092100008.0
2007-10-31 11:59:00,115.09,115.1,115.09,115.09,2092100008.0
2007-10-31 12:00:00,115.2,115.205,115.18,115.195,2092100008.0
2007-10-31 12:01:00,115.1,115.11,115.1,115.1,1834799996.0
2007-10-31 12:02:00,115.11,115.11,115.08,115.09,1834799996.0
2007-10-31 12:03:00,115.08,115.08,115.04,115.05,1834799996.0
2007-10-31 12:04:00,115.06,115.06,115.05,115.05,1834799996.0
2007-10-31 12:05:00,115.06,115.06,115.06,115.06,1834799996.0
2007-10-31 12:06:00,115.07,115.07,115.06,115.07,1834799996.0
2007-10-31 12:07:00,115.06,115.07,115.06,115.07,1834799996.0
2007-10-31 12:08:00,115.08,115.11,115.07,115.1,1834799996.0
2007-10-31 12:09:00,115.09,115.09,115.09,115.09,1834799996.0
2007-10-31 12:10:00,115.1,115.1,115.09,115.09,1834799996.0
2007-10-31 12:11:00,115.1,115.1,115.09,115.1,1834799996.0
2007-10-31 12:13:00,115.09,115.1,115.09,115.09,1834799996.0
2007-10-31 12:14:00,115.1,115.1,115.1,115.1,1834799996.0
2007-10-31 12:15:00,115.09,115.1,115.09,115.1,1834799996.0
2007-10-31 12:16:00,115.09,115.1,115.09,115.1,1834799996.0
2007-10-31 12:17:00,115.09,115.15,115.09,115.14,1834799996.0
2007-10-31 12:18:00,115.13,115.15,115.12,115.15,1834799996.0
2007-10-31 12:19:00,115.14,115.15,115.14,115.14,1834799996.0
2007-10-31 12:20:00,115.13,115.13,115.12,115.13,1834799996.0
2007-10-31 12:21:00,115.14,115.15,115.13,115.13,1834799996.0
2007-10-31 12:22:00,115.14,115.14,115.14,115.14,1834799996.0
2007-10-31 12:23:00,115.15,115.16,115.14,115.16,1834799996.0
2007-10-31 12:24:00,115.145,115.15,115.125,115.125,1834799996.0
2007-10-31 12:25:00,115.15,115.15,115.14,115.14,1789700000.0
2007-10-31 12:26:00,115.13,115.14,115.11,115.13,1789700000.0
2007-10-31 12:27:00,115.12,115.12,115.11,115.11,1789700000.0
2007-10-31 12:28:00,115.12,115.12,115.11,115.11,1789700000.0
2007-10-31 12:29:00,115.12,115.12,115.11,115.11,1789700000.0
2007-10-31 12:31:00,115.155,115.16,115.145,115.15,1789700000.0
2007-10-31 12:32:00,115.15,115.15,115.14,115.14,2086499990.0
2007-10-31 12:33:00,115.13,115.13,115.12,115.12,2015200021.0
2007-10-31 12:34:00,115.13,115.13,115.11,115.12,2015200021.0
2007-10-31 12:36:00,115.11,115.11,115.1,115.11,2015200021.0
2007-10-31 12:37:00,115.1,115.12,115.1,115.11,2015200021.0
2007-10-31 12:39:00,115.1,115.11,115.1,115.1,2015200021.0
2007-10-31 12:40:00,115.11,115.11,115.1,115.11,2015200021.0
2007-10-31 12:41:00,115.07,115.08,115.065,115.07,2015200021.0
2007-10-31 12:42:00,115.07,115.08,115.07,115.07,1254400000.0
2007-10-31 12:43:00,115.11,115.12,115.11,115.12,1730300000.0
2007-10-31 12:44:00,115.13,115.13,115.12,115.12,1730300000.0
2007-10-31 12:45:00,115.13,115.13,115.12,115.13,1730300000.0
2007-10-31 12:47:00,115.12,115.12,115.12,115.12,1730300000.0
2007-10-31 12:48:00,115.09,115.12,115.09,115.1,1730300000.0
2007-10-31 12:50:00,115.1,115.1,115.09,115.1,2121900000.0
2007-10-31 12:51:00,115.105,115.12,115.1,115.115,2121900000.0
2007-10-31 12:52:00,115.115,115.12,115.11,115.11,1541700000.0
2007-10-31 12:53:00,115.13,115.14,115.12,115.12,1724884988.0
2007-10-31 12:54:00,115.11,115.11,115.1,115.11,1724884988.0
2007-10-31 12:55:00,115.1,115.1,115.1,115.1,1724884988.0
2007-10-31 12:56:00,115.14,115.14,115.08,115.08,1724884988.0
2007-10-31 12:57:00,115.11,115.11,115.1,115.11,2101800000.0
2007-10-31 12:58:00,115.11,115.12,115.11,115.11,2101800000.0
2007-10-31 12:59:00,115.11,115.11,115.1,115.1,1798399999.0
2007-10-31 13:00:00,115.1,115.11,115.1,115.1,1586400001.0
2007-10-31 13:01:00,115.11,115.13,115.11,115.13,2001600040.0
2007-10-31 13:02:00,115.12,115.12,115.11,115.12,2001600040.0
2007-10-31 13:03:00,115.13,115.14,115.13,115.14,2001600040.0
2007-10-31 13:04:00,115.13,115.14,115.13,115.13,2001600040.0
2007-10-31 13:05:00,115.14,115.16,115.14,115.15,2001600040.0
2007-10-31 13:06:00,115.14,115.16,115.13,115.13,2001600040.0
2007-10-31 13:07:00,115.14,115.14,115.12,115.12,2001600040.0
2007-10-31 13:08:00,115.11,115.11,115.11,115.11,2001600040.0
2007-10-31 13:09:00,115.1,115.11,115.09,115.09,2001600040.0
2007-10-31 13:10:00,115.1,115.1,115.09,115.09,2001600040.0
2007-10-31 13:11:00,115.1,115.1,115.09,115.1,2001600040.0
2007-10-31 13:12:00,115.1,115.11,115.1,115.11,2001600040.0
2007-10-31 13:13:00,115.1,115.1,115.09,115.09,1948320994.0
2007-10-31 13:14:00,115.1,115.13,115.08,115.1,1948320994.0
2007-10-31 13:15:00,115.14,115.23,115.1,115.21,1948320994.0
2007-10-31 13:16:00,115.2,115.22,115.19,115.19,1948320994.0
2007-10-31 13:17:00,115.2,115.27,115.19,115.26,1948320994.0
2007-10-31 13:18:00,115.15,115.16,115.13,115.16,1948320994.0
2007-10-31 13:19:00,115.27,115.35,115.27,115.33,1765500010.0
2007-10-31 13:20:00,115.32,115.35,115.31,115.33,1765500010.0
2007-10-31 13:21:00,115.32,115.33,115.28,115.28,1765500010.0
2007-10-31 13:22:00,115.27,115.28,115.26,115.28,1765500010.0
2007-10-31 13:23:00,115.27,115.28,115.25,115.26,1765500010.0
2007-10-31 13:24:00,115.27,115.27,115.25,115.25,1765500010.0
2007-10-31 13:25:00,115.155,115.16,115.145,115.15,1765500010.0
2007-10-31 13:26:00,115.27,115.27,115.26,115.27,1819699999.0
2007-10-31 13:27:00,115.14,115.14,115.125,115.13,1819699999.0
2007-10-31 13:28:00,115.13,115.13,115.12,115.13,174300000.0
2007-10-31 13:29:00,115.13,115.13,115.12,115.13,134750000.0
2007-10-31 13:30:00,115.13,115.13,115.12,115.12,1072300000.0
2007-10-31 13:31:00,115.32,115.33,115.27,115.28,1501000003.0
2007-10-31 13:32:00,115.11,115.15,115.11,115.13,1501000003.0
2007-10-31 13:33:00,115.3,115.31,115.27,115.3,1233399998.0
2007-10-31 13:34:00,115.13,115.14,115.12,115.125,1233399998.0
2007-10-31 13:35:00,115.125,115.13,115.125,115.125,1368200000.0
2007-10-31 13:36:00,115.125,115.125,115.11,115.11,1791599994.0
2007-10-31 13:37:00,115.36,115.36,115.34,115.36,1824800000.0
2007-10-31 13:38:00,115.12,115.12,115.12,115.12,1824800000.0
2007-10-31 13:39:00,115.12,115.12,115.105,115.105,1816000000.0
2007-10-31 13:40:00,115.105,115.12,115.105,115.12,2075100012.0
2007-10-31 13:41:00,115.35,115.36,115.35,115.35,2000600022.0
2007-10-31 13:42:00,115.36,115.37,115.36,115.36,2000600022.0
2007-10-31 13:43:00,115.37,115.37,115.36,115.36,2000600022.0
2007-10-31 13:44:00,115.37,115.37,115.36,115.37,2000600022.0
2007-10-31 13:45:00,115.36,115.37,115.34,115.34,2000600022.0
2007-10-31 13:46:00,115.33,115.35,115.33,115.35,2000600022.0
2007-10-31 13:47:00,115.34,115.36,115.34,115.34,2000600022.0
2007-10-31 13:48:00,115.33,115.34,115.33,115.33,2000600022.0
2007-10-31 13:49:00,115.32,115.33,115.32,115.32,2000600022.0
2007-10-31 13:50:00,115.33,115.36,115.33,115.35,2000600022.0
2007-10-31 13:51:00,115.34,115.35,115.34,115.34,2000600022.0
2007-10-31 13:52:00,115.11,115.13,115.1,115.13,2000600022.0
2007-10-31 13:53:00,115.13,115.15,115.13,115.13,1549100000.0
2007-10-31 13:54:00,115.32,115.33,115.31,115.31,1839200000.0
2007-10-31 13:55:00,115.32,115.32,115.29,115.31,1839200000.0
2007-10-31 13:56:00,115.32,115.32,115.3,115.32,1839200000.0
2007-10-31 13:57:00,115.11,115.12,115.11,115.12,1839200000.0
2007-10-31 13:58:00,115.36,115.37,115.35,115.36,1327599999.0
2007-10-31 13:59:00,115.35,115.36,115.34,115.35,1327599999.0
2007-10-31 14:00:00,115.115,115.12,115.1,115.11,1327599999.0
2007-10-31 14:01:00,115.37,115.37,115.35,115.35,1795100001.0
2007-10-31 14:02:00,115.36,115.38,115.36,115.36,1795100001.0
2007-10-31 14:03:00,115.35,115.35,115.35,115.35,1795100001.0
2007-10-31 14:04:00,115.15,115.15,115.135,115.145,1795100001.0
2007-10-31 14:05:00,115.145,115.17,115.145,115.155,1975499999.0
2007-10-31 14:06:00,115.28,115.28,115.27,115.27,1097200000.0
2007-10-31 14:07:00,115.28,115.28,115.24,115.24,1097200000.0
2007-10-31 14:08:00,115.25,115.27,115.2,115.21,1097200000.0
2007-10-31 14:09:00,115.18,115.22,115.16,115.21,1097200000.0
2007-10-31 14:10:00,115.22,115.22,115.17,115.2,1097200000.0
2007-10-31 14:11:00,115.19,115.21,115.18,115.2,1097200000.0
2007-10-31 14:12:00,115.105,115.11,115.105,115.105,1097200000.0
2007-10-31 14:13:00,115.23,115.24,115.22,115.24,1908700011.0
2007-10-31 14:14:00,115.23,115.24,115.23,115.23,1908700011.0
2007-10-31 14:15:00,115.09,115.22,115.085,115.205,1908700011.0
2007-10-31 14:16:00,115.22,115.22,115.22,115.22,1964750003.0
2007-10-31 14:17:00,115.205,115.28,115.205,115.26,1964750003.0
2007-10-31 14:18:00,115.23,115.27,115.23,115.26,1568500000.0
2007-10-31 14:19:00,115.29,115.34,115.285,115.33,1568500000.0
2007-10-31 14:20:00,115.29,115.29,115.26,115.26,1595840003.0
2007-10-31 14:21:00,115.27,115.27,115.23,115.24,1595840003.0
2007-10-31 14:22:00,115.25,115.27,115.24,115.24,1595840003.0
2007-10-31 14:23:00,115.275,115.285,115.26,115.27,1595840003.0
2007-10-31 14:24:00,115.26,115.27,115.25,115.26,1459799999.0
2007-10-31 14:25:00,115.26,115.29,115.26,115.27,1459799999.0
2007-10-31 14:26:00,115.28,115.29,115.27,115.28,2133300000.0
2007-10-31 14:27:00,115.28,115.29,115.27,115.27,2133300000.0
2007-10-31 14:28:00,115.27,115.29,115.27,115.29,1988480000.0
2007-10-31 14:29:00,115.28,115.29,115.28,115.29,1581943002.0
2007-10-31 14:30:00,115.265,115.36,115.265,115.325,1581943002.0
2007-10-31 14:31:00,115.3,115.31,115.3,115.31,1885899989.0
2007-10-31 14:32:00,115.32,115.32,115.3,115.31,1885899989.0
2007-10-31 14:33:00,115.32,115.32,115.31,115.31,1885899989.0
2007-10-31 14:34:00,115.3,115.31,115.3,115.31,1885899989.0
2007-10-31 14:35:00,115.3,115.31,115.3,115.31,1885899989.0
2007-10-31 14:36:00,115.3,115.32,115.3,115.32,1885899989.0
2007-10-31 14:37:00,115.33,115.35,115.33,115.35,1885899989.0
2007-10-31 14:38:00,115.34,115.34,115.32,115.33,1885899989.0
2007-10-31 14:39:00,115.34,115.35,115.33,115.33,1885899989.0
2007-10-31 14:40:00,115.34,115.34,115.32,115.33,1885899989.0
2007-10-31 14:41:00,115.32,115.35,115.32,115.33,1885899989.0
2007-10-31 14:42:00,115.32,115.33,115.28,115.28,1885899989.0
2007-10-31 14:43:00,115.27,115.28,115.24,115.24,1885899989.0
2007-10-31 14:44:00,115.25,115.25,115.24,115.25,1885899989.0
2007-10-31 14:45:00,115.24,115.29,115.23,115.28,1885899989.0
2007-10-31 14:46:00,115.345,115.36,115.34,115.36,1885899989.0
2007-10-31 14:47:00,115.36,115.37,115.345,115.345,1836300000.0
2007-10-31 14:48:00,115.345,115.35,115.33,115.34,1439600000.0
2007-10-31 14:49:00,115.34,115.34,115.33,115.33,1258400000.0
2007-10-31 14:50:00,115.33,115.365,115.33,115.36,1247000000.0
2007-10-31 14:51:00,115.36,115.36,115.35,115.35,1327500009.0
2007-10-31 14:52:00,115.35,115.36,115.34,115.34,1569999998.0
2007-10-31 14:53:00,115.34,115.35,115.32,115.34,1090199999.0
2007-10-31 14:54:00,115.24,115.25,115.23,115.25,1958100000.0
2007-10-31 14:55:00,115.24,115.26,115.24,115.26,1958100000.0
2007-10-31 14:56:00,115.32,115.33,115.315,115.33,1958100000.0
2007-10-31 14:57:00,115.31,115.31,115.27,115.27,1956400002.0
2007-10-31 14:58:00,115.365,115.38,115.355,115.355,1956400002.0
2007-10-31 14:59:00,115.355,115.37,115.35,115.36,2066199998.0
2007-10-31 15:00:00,115.36,115.37,115.35,115.37,1955000000.0
2007-10-31 15:01:00,115.3,115.31,115.3,115.3,2034600000.0
2007-10-31 15:02:00,115.31,115.31,115.29,115.29,2034600000.0
2007-10-31 15:03:00,115.37,115.37,115.36,115.36,2034600000.0
2007-10-31 15:04:00,115.3,115.31,115.3,115.31,1832999969.0
2007-10-31 15:05:00,115.32,115.33,115.3,115.3,1832999969.0
2007-10-31 15:06:00,115.3,115.3,115.275,115.28,1392299996.0
2007-10-31 15:07:00,115.275,115.29,115.255,115.255,1857299992.0
2007-10-31 15:08:00,115.255,115.28,115.19,115.2,2137690017.0
2007-10-31 15:09:00,115.34,115.34,115.32,115.33,2055499999.0
2007-10-31 15:10:00,115.22,115.23,115.18,115.21,2055499999.0
2007-10-31 15:11:00,115.32,115.33,115.32,115.33,781600000.0
2007-10-31 15:12:00,115.34,115.36,115.33,115.35,781600000.0
2007-10-31 15:13:00,115.34,115.35,115.34,115.34,781600000.0
2007-10-31 15:14:00,115.35,115.36,115.35,115.36,781600000.0
2007-10-31 15:15:00,115.37,115.37,115.36,115.36,781600000.0
2007-10-31 15:16:00,115.37,115.37,115.36,115.36,781600000.0
2007-10-31 15:17:00,115.37,115.38,115.36,115.37,781600000.0
2007-10-31 15:18:00,115.38,115.38,115.37,115.37,781600000.0
2007-10-31 15:19:00,115.36,115.36,115.35,115.36,781600000.0
2007-10-31 15:20:00,115.37,115.37,115.35,115.35,781600000.0
2007-10-31 15:21:00,115.36,115.36,115.35,115.35,781600000.0
2007-10-31 15:22:00,115.34,115.35,115.34,115.34,781600000.0
2007-10-31 15:23:00,115.36,115.36,115.34,115.35,781600000.0
2007-10-31 15:24:00,115.36,115.37,115.36,115.37,781600000.0
2007-10-31 15:25:00,115.27,115.28,115.27,115.28,781600000.0
2007-10-31 15:26:00,115.38,115.4,115.37,115.4,1927000000.0
2007-10-31 15:27:00,115.41,115.42,115.41,115.41,1927000000.0
2007-10-31 15:28:00,115.42,115.42,115.41,115.41,1927000000.0
2007-10-31 15:29:00,115.295,115.3,115.295,115.3,1927000000.0
2007-10-31 15:30:00,115.41,115.41,115.38,115.4,1837099985.0
2007-10-31 15:31:00,115.305,115.33,115.3,115.32,1837099985.0
2007-10-31 15:32:00,115.32,115.32,115.31,115.315,2030699959.0
2007-10-31 15:33:00,115.32,115.325,115.315,115.32,1702399994.0
2007-10-31 15:34:00,115.32,115.32,115.31,115.315,1122600000.0
2007-10-31 15:35:00,115.315,115.32,115.31,115.32,1206700000.0
2007-10-31 15:36:00,115.45,115.45,115.43,115.45,1237400002.0
2007-10-31 15:37:00,115.44,115.44,115.43,115.44,1237400002.0
2007-10-31 15:38:00,115.36,115.36,115.33,115.34,1237400002.0
2007-10-31 15:39:00,115.34,115.36,115.34,115.34,1368100004.0
2007-10-31 15:40:00,115.44,115.45,115.44,115.45,2087900006.0
2007-10-31 15:42:00,115.335,115.34,115.29,115.29,2087900006.0
2007-10-31 15:43:00,115.44,115.45,115.44,115.44,2090899998.0
2007-10-31 15:44:00,115.45,115.46,115.45,115.46,2090899998.0
2007-10-31 15:45:00,115.45,115.46,115.45,115.46,2090899998.0
2007-10-31 15:46:00,115.29,115.31,115.29,115.3,2090899998.0
2007-10-31 15:47:00,115.47,115.48,115.46,115.46,1303100002.0
2007-10-31 15:48:00,115.275,115.3,115.265,115.3,1303100002.0
2007-10-31 15:49:00,115.3,115.31,115.275,115.28,1829700009.0
2007-10-31 15:50:00,115.43,115.44,115.41,115.42,2133599993.0
2007-10-31 15:51:00,115.43,115.43,115.41,115.43,2133599993.0
2007-10-31 15:52:00,115.42,115.43,115.41,115.42,2133599993.0
2007-10-31 15:53:00,115.41,115.43,115.41,115.42,2133599993.0
2007-10-31 15:54:00,115.43,115.43,115.42,115.42,2133599993.0
2007-10-31 15:55:00,115.41,115.42,115.4,115.41,2133599993.0
2007-10-31 15:56:00,115.42,115.43,115.42,115.42,2133599993.0
2007-10-31 15:57:00,115.43,115.43,115.42,115.42,2133599993.0
2007-10-31 15:58:00,115.43,115.43,115.42,115.42,2133599993.0
2007-10-31 15:59:00,115.32,115.33,115.3,115.32,2133599993.0
2007-10-31 16:00:00,115.4,115.41,115.38,115.41,1753599990.0
2007-10-31 16:01:00,115.31,115.32,115.305,115.31,1753599990.0
2007-10-31 16:02:00,115.31,115.32,115.295,115.3,2134200040.0
2007-10-31 16:03:00,115.38,115.39,115.38,115.39,1178000000.0
2007-10-31 16:04:00,115.295,115.32,115.295,115.32,1178000000.0
2007-10-31 16:05:00,115.32,115.33,115.32,115.32,1195300000.0
2007-10-31 16:06:00,115.32,115.33,115.305,115.33,1111500000.0
2007-10-31 16:07:00,115.33,115.35,115.33,115.34,1438399997.0
2007-10-31 16:08:00,115.4,115.4,115.39,115.4,1584600018.0
2007-10-31 16:09:00,115.39,115.4,115.37,115.39,1584600018.0
2007-10-31 16:10:00,115.34,115.36,115.33,115.33,1584600018.0
2007-10-31 16:11:00,115.33,115.34,115.33,115.33,1604900003.0
2007-10-31 16:12:00,115.34,115.37,115.34,115.365,1287500000.0
2007-10-31 16:13:00,115.41,115.42,115.41,115.41,865500003.0
2007-10-31 16:14:00,115.355,115.38,115.35,115.37,865500003.0
2007-10-31 16:15:00,115.37,115.38,115.365,115.37,1160400000.0
2007-10-31 16:16:00,115.375,115.38,115.37,115.37,364000000.0
2007-10-31 16:17:00,115.37,115.38,115.36,115.37,1603200006.0
2007-10-31 16:18:00,115.38,115.38,115.38,115.38,1603200006.0
2007-10-31 16:19:00,115.38,115.38,115.355,115.37,1603200006.0
2007-10-31 16:20:00,115.37,115.38,115.36,115.365,1132100000.0
2007-10-31 16:21:00,115.38,115.38,115.37,115.37,1879499996.0
2007-10-31 16:22:00,115.355,115.36,115.345,115.35,1879499996.0
2007-10-31 16:23:00,115.35,115.37,115.35,115.355,1773099999.0
2007-10-31 16:24:00,115.39,115.41,115.38,115.4,1382400003.0
2007-10-31 16:25:00,115.41,115.41,115.39,115.39,1382400003.0
2007-10-31 16:26:00,115.38,115.41,115.38,115.4,1382400003.0
2007-10-31 16:27:00,115.41,115.44,115.41,115.425,1382400003.0
2007-10-31 16:28:00,115.4,115.41,115.4,115.4,1457600005.0
2007-10-31 16:29:00,115.39,115.4,115.39,115.39,1457600005.0
2007-10-31 16:30:00,115.4,115.41,115.39,115.4,1457600005.0
2007-10-31 16:31:00,115.41,115.41,115.39,115.4,1457600005.0
2007-10-31 16:32:00,115.39,115.4,115.39,115.4,1457600005.0
2007-10-31 16:33:00,115.41,115.43,115.41,115.42,1457600005.0
2007-10-31 16:34:00,115.42,115.45,115.42,115.45,1556600001.0
2007-10-31 16:35:00,115.45,115.45,115.44,115.45,1853100000.0
2007-10-31 16:36:00,115.41,115.42,115.41,115.42,1683770000.0
2007-10-31 16:37:00,115.45,115.45,115.44,115.44,1683770000.0
2007-10-31 16:38:00,115.45,115.45,115.44,115.45,1386160000.0
2007-10-31 16:39:00,115.45,115.47,115.45,115.455,1518599998.0
2007-10-31 16:40:00,115.455,115.46,115.45,115.46,1000700000.0
2007-10-31 16:41:00,115.46,115.46,115.455,115.46,1290700000.0
2007-10-31 16:42:00,115.46,115.46,115.445,115.45,2082900010.0
2007-10-31 16:43:00,115.45,115.46,115.445,115.45,2104000006.0
2007-10-31 16:44:00,115.45,115.47,115.45,115.465,2020400019.0
2007-10-31 16:45:00,115.42,115.42,115.39,115.39,1550200000.0
2007-10-31 16:46:00,115.47,115.49,115.47,115.49,1550200000.0
2007-10-31 16:47:00,115.39,115.39,115.37,115.38,1389749999.0
2007-10-31 16:48:00,115.37,115.38,115.37,115.37,1389749999.0
2007-10-31 16:49:00,115.465,115.47,115.445,115.445,1389749999.0
2007-10-31 16:50:00,115.45,115.45,115.42,115.43,1587800008.0
2007-10-31 16:51:00,115.36,115.36,115.35,115.36,1547399997.0
2007-10-31 16:52:00,115.44,115.44,115.42,115.425,1547399997.0
2007-10-31 16:53:00,115.36,115.36,115.34,115.35,2047000001.0
2007-10-31 16:54:00,115.36,115.38,115.36,115.36,2047000001.0
2007-10-31 16:55:00,115.43,115.43,115.405,115.42,2047000001.0
2007-10-31 16:56:00,115.35,115.37,115.32,115.33,1562999994.0
2007-10-31 16:57:00,115.32,115.33,115.3,115.3,1562999994.0
2007-10-31 16:58:00,115.31,115.33,115.31,115.32,1562999994.0
2007-10-31 16:59:00,115.31,115.31,115.26,115.26,1562999994.0
2007-10-31 17:00:00,115.27,115.28,115.26,115.28,1562999994.0
2007-10-31 17:01:00,115.27,115.29,115.27,115.27,1562999994.0
2007-10-31 17:02:00,115.28,115.29,115.27,115.29,1562999994.0
2007-10-31 17:03:00,115.395,115.4,115.39,115.395,1562999994.0
2007-10-31 17:04:00,115.395,115.415,115.395,115.41,1248000012.0
2007-10-31 17:05:00,115.41,115.425,115.405,115.41,1135070000.0
2007-10-31 17:06:00,115.23,115.23,115.2,115.23,1727200007.0
2007-10-31 17:07:00,115.22,115.24,115.22,115.23,1727200007.0
2007-10-31 17:08:00,115.22,115.24,115.21,115.23,1727200007.0
2007-10-31 17:09:00,115.405,115.42,115.385,115.4,1727200007.0
2007-10-31 17:10:00,115.4,115.4,115.385,115.385,1257700000.0
2007-10-31 17:11:00,115.385,115.41,115.385,115.395,1518900000.0
2007-10-31 17:12:00,115.2,115.21,115.2,115.21,1526849987.0
2007-10-31 17:13:00,115.22,115.22,115.21,115.21,1526849987.0
2007-10-31 17:14:00,115.22,115.22,115.21,115.22,1526849987.0
2007-10-31 17:15:00,115.23,115.23,115.21,115.22,1526849987.0
2007-10-31 17:16:00,115.23,115.23,115.21,115.22,1526849987.0
2007-10-31 17:17:00,115.23,115.24,115.22,115.24,1526849987.0
2007-10-31 17:18:00,115.22,115.24,115.2,115.22,1526849987.0
2007-10-31 17:19:00,115.21,115.21,115.19,115.21,1526849987.0
2007-10-31 17:20:00,115.38,115.39,115.355,115.38,1526849987.0
2007-10-31 17:21:00,115.21,115.22,115.2,115.21,1898499995.0
2007-10-31 17:22:00,115.2,115.21,115.2,115.21,1898499995.0
2007-10-31 17:23:00,115.22,115.22,115.2,115.2,1898499995.0
2007-10-31 17:24:00,115.21,115.21,115.2,115.21,1898499995.0
2007-10-31 17:25:00,115.2,115.21,115.2,115.21,1898499995.0
2007-10-31 17:26:00,115.22,115.22,115.22,115.22,1898499995.0
2007-10-31 17:27:00,115.41,115.42,115.405,115.41,1898499995.0
2007-10-31 17:28:00,115.21,115.21,115.17,115.17,1769900001.0
2007-10-31 17:29:00,115.16,115.2,115.16,115.18,1769900001.0
2007-10-31 17:30:00,115.19,115.21,115.19,115.2,1769900001.0
2007-10-31 17:31:00,115.41,115.42,115.405,115.41,1769900001.0
2007-10-31 17:32:00,115.41,115.415,115.405,115.415,962400000.0
2007-10-31 17:33:00,115.415,115.425,115.4,115.425,1833879985.0
2007-10-31 17:34:00,115.425,115.46,115.42,115.45,1269319997.0
2007-10-31 17:35:00,115.17,115.18,115.16,115.18,1660099998.0
2007-10-31 17:36:00,115.43,115.43,115.415,115.43,1660099998.0
2007-10-31 17:37:00,115.43,115.44,115.415,115.43,2067199982.0
2007-10-31 17:38:00,115.43,115.445,115.425,115.44,1892399997.0
2007-10-31 17:39:00,115.2,115.21,115.2,115.21,2003599987.0
2007-10-31 17:40:00,115.2,115.21,115.19,115.19,2003599987.0
2007-10-31 17:43:00,115.18,115.18,115.16,115.17,2003599987.0
2007-10-31 17:44:00,115.18,115.18,115.17,115.18,2003599987.0
2007-10-31 17:45:00,115.19,115.22,115.19,115.22,2003599987.0
2007-10-31 17:46:00,115.21,115.23,115.21,115.22,2003599987.0
2007-10-31 17:47:00,115.23,115.25,115.23,115.23,2003599987.0
2007-10-31 17:49:00,115.22,115.23,115.22,115.23,2003599987.0
2007-10-31 17:50:00,115.22,115.23,115.22,115.22,2003599987.0
2007-10-31 17:51:00,115.23,115.23,115.21,115.21,2003599987.0
2007-10-31 17:52:00,115.22,115.22,115.21,115.21,2003599987.0
2007-10-31 17:53:00,115.22,115.23,115.2,115.2,2003599987.0
2007-10-31 17:54:00,115.21,115.22,115.2,115.21,2003599987.0
2007-10-31 17:55:00,115.22,115.22,115.22,115.22,2003599987.0
2007-10-31 17:56:00,115.21,115.22,115.2,115.2,2003599987.0
2007-10-31 17:57:00,115.21,115.22,115.21,115.22,2003599987.0
2007-10-31 17:58:00,115.23,115.23,115.22,115.22,2003599987.0
2007-10-31 17:59:00,115.23,115.23,115.22,115.22,2003599987.0
2007-10-31 18:00:00,115.23,115.23,115.23,115.23,2003599987.0
2007-10-31 18:03:00,115.3,115.3,115.26,115.27,2003599987.0
2007-10-31 18:04:00,115.21,115.21,115.19,115.19,1613500008.0
2007-10-31 18:05:00,115.2,115.2,115.19,115.19,1613500008.0
2007-10-31 18:06:00,115.2,115.2,115.19,115.19,1613500008.0
2007-10-31 18:07:00,115.18,115.18,115.16,115.16,1613500008.0
2007-10-31 18:08:00,115.24,115.25,115.22,115.24,1613500008.0
2007-10-31 18:11:00,115.18,115.19,115.17,115.19,1573199988.0
2007-10-31 18:12:00,115.2,115.2,115.18,115.18,1573199988.0
2007-10-31 18:13:00,115.19,115.19,115.18,115.18,1573199988.0
2007-10-31 18:14:00,115.19,115.2,115.19,115.2,1573199988.0
2007-10-31 18:15:00,115.21,115.21,115.18,115.19,1573199988.0
2007-10-31 18:16:00,115.2,115.2,115.18,115.18,1573199988.0
2007-10-31 18:17:00,115.19,115.19,115.18,115.18,1573199988.0
2007-10-31 18:18:00,115.19,115.19,115.19,115.19,1573199988.0
2007-10-31 18:19:00,115.23,115.23,115.2,115.22,1573199988.0
2007-10-31 18:21:00,115.22,115.23,115.21,115.22,1921199993.0
2007-10-31 18:22:00,115.2,115.2,115.19,115.19,1949999999.0
2007-10-31 18:23:00,115.22,115.23,115.21,115.21,1949999999.0
2007-10-31 18:24:00,115.21,115.22,115.21,115.22,1404899997.0
2007-10-31 18:25:00,115.19,115.2,115.17,115.17,1934300000.0
2007-10-31 18:26:00,115.16,115.18,115.16,115.18,1934300000.0
2007-10-31 18:27:00,115.19,115.19,115.16,115.17,1934300000.0
2007-10-31 18:28:00,115.16,115.17,115.15,115.17,1934300000.0
2007-10-31 18:29:00,115.16,115.16,115.16,115.16,1934300000.0
2007-10-31 18:30:00,115.17,115.18,115.15,115.15,1934300000.0
2007-10-31 18:31:00,115.14,115.16,115.14,115.14,1934300000.0
2007-10-31 18:32:00,115.15,115.15,115.14,115.14,1934300000.0
2007-10-31 18:33:00,115.15,115.15,115.14,115.15,1934300000.0
2007-10-31 18:34:00,115.14,115.14,115.13,115.13,1934300000.0
2007-10-31 18:35:00,115.14,115.16,115.13,115.16,1934300000.0
2007-10-31 18:36:00,115.17,115.17,115.16,115.17,1934300000.0
2007-10-31 18:37:00,115.16,115.17,115.16,115.16,1934300000.0
2007-10-31 18:38:00,115.21,115.22,115.205,115.22,1934300000.0
2007-10-31 18:39:00,115.22,115.225,115.21,115.22,1628699999.0
2007-10-31 18:40:00,115.16,115.16,115.15,115.15,1610499996.0
2007-10-31 18:43:00,115.16,115.18,115.16,115.17,1610499996.0
2007-10-31 18:44:00,115.18,115.18,115.16,115.16,1610499996.0
2007-10-31 18:45:00,115.19,115.225,115.19,115.225,1610499996.0
2007-10-31 18:46:00,115.15,115.16,115.14,115.14,1736599999.0
2007-10-31 18:47:00,115.15,115.15,115.14,115.15,1736599999.0
2007-10-31 18:49:00,115.16,115.17,115.15,115.16,1736599999.0
2007-10-31 18:50:00,115.17,115.17,115.16,115.16,1736599999.0
2007-10-31 18:51:00,115.17,115.18,115.17,115.17,1736599999.0
2007-10-31 18:52:00,115.16,115.17,115.15,115.17,1736599999.0
2007-10-31 18:53:00,115.16,115.18,115.16,115.16,1736599999.0
2007-10-31 18:54:00,115.15,115.16,115.15,115.16,1736599999.0
2007-10-31 18:55:00,115.17,115.17,115.17,115.17,1736599999.0
2007-10-31 18:56:00,115.16,115.16,115.16,115.16,1736599999.0
2007-10-31 18:57:00,115.15,115.15,115.14,115.14,1736599999.0
2007-10-31 18:58:00,115.23,115.24,115.23,115.23,1736599999.0
2007-10-31 18:59:00,115.17,115.18,115.16,115.18,1760600000.0
2007-10-31 19:00:00,115.19,115.23,115.19,115.22,1760600000.0
2007-10-31 19:01:00,115.24,115.24,115.235,115.24,1760600000.0
2007-10-31 19:03:00,115.235,115.25,115.23,115.23,2042099987.0
2007-10-31 19:04:00,115.22,115.23,115.21,115.23,2109580002.0
2007-10-31 19:05:00,115.24,115.27,115.24,115.27,2109580002.0
2007-10-31 19:06:00,115.205,115.215,115.195,115.2,2109580002.0
2007-10-31 19:07:00,115.2,115.2,115.17,115.17,2027199988.0
2007-10-31 19:08:00,115.22,115.22,115.16,115.2,1773600000.0
2007-10-31 19:09:00,115.21,115.23,115.19,115.21,1773600000.0
2007-10-31 19:10:00,115.2,115.21,115.17,115.2,1773600000.0
2007-10-31 19:11:00,115.19,115.22,115.14,115.22,1773600000.0
2007-10-31 19:12:00,115.205,115.21,115.19,115.19,1773600000.0
2007-10-31 19:13:00,115.24,115.26,115.23,115.24,1454099999.0
2007-10-31 19:14:00,115.27,115.27,115.21,115.25,1454099999.0
2007-10-31 19:15:00,115.23,115.25,115.15,115.17,1454099999.0
2007-10-31 19:16:00,115.18,115.25,115.09,115.12,1454099999.0
2007-10-31 19:17:00,115.09,115.12,114.89,114.91,1454099999.0
2007-10-31 19:18:00,114.93,115.09,114.93,115.07,1454099999.0
2007-10-31 19:19:00,115.05,115.2,115.05,115.14,1454099999.0
2007-10-31 19:20:00,115.13,115.15,115.02,115.03,1454099999.0
2007-10-31 19:21:00,115.04,115.06,114.93,114.94,1454099999.0
2007-10-31 19:22:00,114.95,115.12,114.94,115.08,1454099999.0
2007-10-31 19:23:00,115.09,115.12,115.02,115.03,1454099999.0
2007-10-31 19:24:00,115.02,115.06,114.96,114.96,1454099999.0
2007-10-31 19:25:00,114.95,115.02,114.94,114.96,1454099999.0
2007-10-31 19:26:00,114.97,115.05,114.97,115.05,1454099999.0
2007-10-31 19:27:00,115.04,115.05,115.01,115.04,1454099999.0
2007-10-31 19:28:00,115.05,115.07,114.99,115.03,1454099999.0
2007-10-31 19:29:00,115.04,115.07,115.03,115.04,1454099999.0
2007-10-31 19:30:00,115.05,115.14,115.05,115.14,1454099999.0
2007-10-31 19:31:00,115.15,115.18,115.13,115.17,1454099999.0
2007-10-31 19:32:00,115.18,115.2,115.13,115.14,1454099999.0
2007-10-31 19:33:00,115.15,115.17,115.14,115.16,1454099999.0
2007-10-31 19:34:00,115.15,115.22,115.15,115.2,1454099999.0
2007-10-31 19:35:00,115.21,115.22,115.17,115.2,1454099999.0
2007-10-31 19:36:00,115.19,115.2,115.17,115.18,1454099999.0
2007-10-31 19:37:00,115.175,115.18,115.17,115.17,1454099999.0
2007-10-31 19:38:00,115.17,115.18,115.16,115.17,2138899997.0
2007-10-31 19:39:00,115.15,115.18,115.14,115.14,2098999980.0
2007-10-31 19:40:00,115.13,115.17,115.09,115.16,2098999980.0
2007-10-31 19:41:00,115.17,115.19,115.12,115.12,2098999980.0
2007-10-31 19:42:00,115.13,115.17,115.11,115.17,2098999980.0
2007-10-31 19:43:00,115.16,115.19,115.155,115.19,2098999980.0
2007-10-31 19:44:00,115.19,115.21,115.17,115.2,1840400007.0
2007-10-31 19:45:00,115.19,115.22,115.18,115.19,1840400007.0
2007-10-31 19:46:00,115.2,115.34,115.19,115.31,1840400007.0
2007-10-31 19:47:00,115.32,115.35,115.28,115.32,1840400007.0
2007-10-31 19:48:00,115.3,115.32,115.26,115.3,1840400007.0
2007-10-31 19:49:00,115.29,115.29,115.24,115.29,1840400007.0
2007-10-31 19:50:00,115.28,115.32,115.27,115.31,1840400007.0
2007-10-31 19:51:00,115.3,115.32,115.28,115.29,1840400007.0
2007-10-31 19:52:00,115.28,115.32,115.26,115.3,1840400007.0
2007-10-31 19:53:00,115.29,115.3,115.26,115.28,1840400007.0
2007-10-31 19:54:00,115.29,115.3,115.26,115.28,1840400007.0
2007-10-31 19:55:00,115.29,115.29,115.27,115.29,1840400007.0
2007-10-31 19:56:00,115.31,115.33,115.29,115.32,1840400007.0
2007-10-31 19:57:00,115.33,115.37,115.32,115.34,1840400007.0
2007-10-31 19:58:00,115.36,115.38,115.36,115.38,1840400007.0
2007-10-31 19:59:00,115.37,115.38,115.3,115.31,1840400007.0
2007-10-31 20:00:00,115.32,115.35,115.25,115.28,1840400007.0
2007-10-31 20:01:00,115.27,115.33,115.27,115.3,1840400007.0
2007-10-31 20:02:00,115.29,115.3,115.27,115.3,1840400007.0
2007-10-31 20:03:00,115.29,115.3,115.24,115.27,1840400007.0
2007-10-31 20:04:00,115.28,115.3,115.26,115.28,1840400007.0
2007-10-31 20:05:00,115.27,115.3,115.27,115.29,1840400007.0
2007-10-31 20:06:00,115.28,115.28,115.24,115.24,1840400007.0
2007-10-31 20:07:00,115.23,115.25,115.2,115.21,1840400007.0
2007-10-31 20:08:00,115.22,115.25,115.22,115.24,1840400007.0
2007-10-31 20:09:00,115.25,115.29,115.23,115.28,1840400007.0
2007-10-31 20:10:00,115.27,115.28,115.25,115.26,1840400007.0
2007-10-31 20:11:00,115.25,115.29,115.25,115.27,1840400007.0
2007-10-31 20:12:00,115.29,115.29,115.26,115.27,1840400007.0
2007-10-31 20:13:00,115.23,115.27,115.22,115.25,1840400007.0
2007-10-31 20:14:00,115.25,115.275,115.205,115.215,1363600001.0
2007-10-31 20:15:00,115.215,115.225,115.13,115.165,1194300000.0
2007-10-31 20:16:00,115.185,115.25,115.095,115.11,983899994.0
2007-10-31 20:17:00,115.105,115.125,114.885,114.945,1209500003.0
2007-10-31 20:18:00,114.945,115.105,114.94,115.06,1286600002.0
2007-10-31 20:19:00,115.06,115.195,115.06,115.14,1506700006.0
2007-10-31 20:20:00,115.135,115.15,115.025,115.04,1869899997.0
2007-10-31 20:21:00,115.04,115.065,114.94,114.95,1695199995.0
2007-10-31 20:22:00,115.3,115.37,115.3,115.36,1128900000.0
2007-10-31 20:23:00,115.1,115.13,115.03,115.04,1128900000.0
2007-10-31 20:24:00,115.035,115.07,114.965,114.965,1777599996.0
2007-10-31 20:25:00,114.96,115.03,114.95,114.97,1405800000.0
2007-10-31 20:26:00,114.98,115.06,114.98,115.05,1669900000.0
2007-10-31 20:27:00,115.05,115.06,115.02,115.05,1129168699.0
2007-10-31 20:28:00,115.05,115.08,115.015,115.045,1225902000.0
2007-10-31 20:29:00,115.045,115.08,115.045,115.05,1229800001.0
2007-10-31 20:30:00,115.05,115.15,115.045,115.145,1979500001.0
2007-10-31 20:31:00,115.145,115.18,115.14,115.18,1588799997.0
2007-10-31 20:32:00,115.18,115.21,115.14,115.15,2098599998.0
2007-10-31 20:33:00,115.15,115.18,115.15,115.18,1405200000.0
2007-10-31 20:34:00,115.175,115.23,115.155,115.21,1680899998.0
2007-10-31 20:35:00,115.21,115.23,115.18,115.2,1819700002.0
2007-10-31 20:36:00,115.2,115.21,115.175,115.185,2000699993.0
2007-10-31 20:37:00,115.185,115.23,115.185,115.2,1415600002.0
2007-10-31 20:38:00,115.2,115.21,115.15,115.175,1935900003.0
2007-10-31 20:39:00,115.175,115.19,115.15,115.15,1236599999.0
2007-10-31 20:40:00,115.15,115.18,115.105,115.175,1085200000.0
2007-10-31 20:41:00,115.175,115.2,115.145,115.15,1498100004.0
2007-10-31 20:42:00,115.33,115.34,115.32,115.32,1806399999.0
2007-10-31 20:43:00,115.18,115.2,115.135,115.185,1806399999.0
2007-10-31 20:44:00,115.185,115.22,115.185,115.21,1642599999.0
2007-10-31 20:45:00,115.34,115.36,115.34,115.35,1716999992.0
2007-10-31 20:46:00,115.205,115.35,115.205,115.33,1716999992.0
2007-10-31 20:48:00,115.32,115.33,115.27,115.31,1924199989.0
2007-10-31 20:49:00,115.31,115.31,115.25,115.285,1733699995.0
2007-10-31 20:50:00,115.285,115.33,115.275,115.32,2030299996.0
2007-10-31 20:53:00,115.3,115.3,115.3,115.3,2114500003.0
2007-10-31 20:54:00,115.31,115.31,115.3,115.3,2114500003.0
2007-10-31 20:55:00,115.31,115.31,115.3,115.3,2114500003.0
2007-10-31 20:56:00,115.3,115.34,115.3,115.34,2114500003.0
2007-10-31 20:57:00,115.34,115.375,115.33,115.37,1595900005.0
2007-10-31 20:58:00,115.37,115.39,115.36,115.38,1685300004.0
2007-10-31 20:59:00,115.385,115.385,115.305,115.325,1945399998.0
2007-10-31 21:00:00,115.34,115.34,115.3,115.31,1792600003.0
2007-10-31 21:01:00,115.32,115.32,115.32,115.32,1792600003.0
2007-10-31 21:02:00,115.33,115.35,115.33,115.35,1792600003.0
2007-10-31 21:03:00,115.305,115.31,115.255,115.28,1792600003.0
2007-10-31 21:04:00,115.28,115.31,115.27,115.29,1904899999.0
2007-10-31 21:05:00,115.33,115.33,115.32,115.33,1688100002.0
2007-10-31 21:06:00,115.32,115.33,115.31,115.32,1688100002.0
2007-10-31 21:07:00,115.25,115.26,115.21,115.225,1688100002.0
2007-10-31 21:08:00,115.22,115.26,115.22,115.25,1451499994.0
2007-10-31 21:09:00,115.25,115.3,115.24,115.28,2100700014.0
2007-10-31 21:10:00,115.33,115.37,115.33,115.37,1448799999.0
2007-10-31 21:11:00,115.36,115.36,115.35,115.35,1448799999.0
2007-10-31 21:12:00,115.34,115.34,115.34,115.34,1448799999.0
2007-10-31 21:13:00,115.27,115.32,115.25,115.3,1448799999.0
2007-10-31 21:14:00,115.3,115.31,115.28,115.28,1074300000.0
2007-10-31 21:15:00,115.28,115.3,115.27,115.27,1115300000.0
2007-10-31 21:16:00,115.27,115.3,115.265,115.27,1788599996.0
2007-10-31 21:17:00,115.27,115.3,115.24,115.3,1349700000.0
2007-10-31 21:18:00,115.3,115.32,115.29,115.31,1189799999.0
2007-10-31 21:19:00,115.37,115.38,115.36,115.36,1712300000.0
2007-10-31 21:20:00,115.27,115.31,115.265,115.3,1712300000.0
2007-10-31 21:21:00,115.3,115.31,115.265,115.31,1563800002.0
2007-10-31 21:22:00,115.31,115.38,115.305,115.37,1721200011.0
2007-10-31 21:23:00,115.37,115.37,115.34,115.34,1123200000.0
2007-10-31 21:24:00,115.34,115.37,115.32,115.335,1468300000.0
2007-10-31 21:25:00,115.335,115.36,115.325,115.33,1731799997.0
2007-10-31 21:26:00,115.36,115.37,115.36,115.37,1959100006.0
2007-10-31 21:27:00,115.39,115.39,115.305,115.35,1959100006.0
2007-10-31 21:28:00,115.35,115.38,115.345,115.365,1416399995.0
2007-10-31 21:29:00,115.365,115.375,115.35,115.35,822200000.0
2007-10-31 21:30:00,115.35,115.35,115.315,115.315,2073200011.0
2007-10-31 21:31:00,115.37,115.38,115.37,115.38,1604399990.0
2007-10-31 21:32:00,115.39,115.39,115.38,115.38,1604399990.0
2007-10-31 21:33:00,115.325,115.35,115.325,115.34,1604399990.0
2007-10-31 21:34:00,115.34,115.34,115.32,115.325,1126300000.0
2007-10-31 21:35:00,115.32,115.33,115.32,115.33,1924400000.0
2007-10-31 21:36:00,115.33,115.34,115.325,115.33,1023100000.0
2007-10-31 21:37:00,115.325,115.34,115.32,115.32,1379800000.0
2007-10-31 21:38:00,115.32,115.33,115.305,115.33,1806960010.0
2007-10-31 21:39:00,115.41,115.41,115.41,115.41,1819900000.0
2007-10-31 21:40:00,115.34,115.35,115.33,115.35,1819900000.0
2007-10-31 21:41:00,115.35,115.37,115.34,115.35,1391600000.0
2007-10-31 21:42:00,115.35,115.355,115.33,115.33,1327300005.0
2007-10-31 21:45:00,115.34,115.37,115.335,115.36,1834499998.0
2007-10-31 21:46:00,115.41,115.42,115.4,115.4,1135600000.0
2007-10-31 21:47:00,115.41,115.41,115.41,115.41,1135600000.0
2007-10-31 21:49:00,115.32,115.32,115.31,115.31,1135600000.0
2007-10-31 21:50:00,115.315,115.315,115.305,115.305,2031000000.0
2007-10-31 21:51:00,115.41,115.41,115.41,115.41,1044000000.0
2007-10-31 21:52:00,115.31,115.32,115.31,115.32,1044000000.0
2007-10-31 21:53:00,115.32,115.32,115.31,115.31,1513600000.0
2007-10-31 21:54:00,115.31,115.32,115.31,115.31,1280899997.0
2007-10-31 21:55:00,115.41,115.42,115.41,115.42,1950400001.0
2007-10-31 21:56:00,115.31,115.32,115.3,115.315,1950400001.0
2007-10-31 21:57:00,115.42,115.43,115.42,115.42,1312000000.0
2007-10-31 21:58:00,115.44,115.44,115.42,115.42,1312000000.0
2007-10-31 21:59:00,115.41,115.42,115.41,115.42,1312000000.0
2007-10-31 22:00:00,115.41,115.41,115.35,115.39,1312000000.0
2007-10-31 22:01:00,115.38,115.38,115.37,115.37,1312000000.0
2007-10-31 22:02:00,115.345,115.36,115.345,115.36,1312000000.0
2007-10-31 22:03:00,115.35,115.36,115.34,115.34,1716900000.0
2007-10-31 22:04:00,115.335,115.36,115.335,115.35,1716900000.0
2007-10-31 22:05:00,115.35,115.35,115.33,115.34,1984100001.0
2007-10-31 22:06:00,115.34,115.35,115.33,115.33,1690900001.0
2007-10-31 22:08:00,115.34,115.35,115.34,115.35,499700001.0
2007-10-31 22:09:00,115.34,115.35,115.34,115.34,499700001.0
2007-10-31 22:10:00,115.35,115.36,115.35,115.36,499700001.0
2007-10-31 22:11:00,115.38,115.38,115.365,115.38,499700001.0
2007-10-31 22:12:00,115.34,115.34,115.34,115.34,2024000000.0
2007-10-31 22:13:00,115.33,115.33,115.31,115.33,2024000000.0
2007-10-31 22:14:00,115.33,115.34,115.33,115.34,2024000000.0
2007-10-31 22:15:00,115.34,115.345,115.335,115.335,1675000000.0
2007-10-31 22:21:00,115.33,115.34,115.33,115.34,1301500000.0
2007-10-31 22:28:00,115.38,115.385,115.365,115.38,1301500000.0
2007-10-31 22:29:00,115.32,115.32,115.3,115.3,1988699937.0
2007-10-31 22:30:00,115.38,115.38,115.375,115.375,1988699937.0
2007-10-31 22:31:00,115.375,115.395,115.375,115.39,1893639942.0
2007-10-31 22:32:00,115.33,115.33,115.31,115.33,1675899996.0
2007-10-31 22:33:00,115.32,115.32,115.32,115.32,1675899996.0
2007-10-31 22:34:00,115.395,115.41,115.385,115.4,1675899996.0
2007-10-31 22:35:00,115.32,115.33,115.32,115.33,824100000.0
2007-10-31 22:36:00,115.31,115.33,115.3,115.32,824100000.0
2007-10-31 22:37:00,115.425,115.43,115.425,115.43,824100000.0
2007-10-31 22:38:00,115.43,115.43,115.42,115.43,2048499959.0
2007-10-31 22:39:00,115.33,115.33,115.29,115.31,1408699999.0
2007-10-31 22:40:00,115.32,115.32,115.31,115.31,1408699999.0
2007-10-31 22:41:00,115.3,115.3,115.3,115.3,1408699999.0
2007-10-31 22:43:00,115.29,115.3,115.29,115.29,1408699999.0
2007-10-31 22:45:00,115.3,115.3,115.3,115.3,1408699999.0
2007-10-31 22:50:00,115.29,115.29,115.28,115.28,1408699999.0
2007-10-31 22:51:00,115.27,115.28,115.27,115.28,1408699999.0
2007-10-31 22:53:00,115.29,115.29,115.28,115.28,1408699999.0
2007-10-31 22:54:00,115.27,115.27,115.26,115.26,1408699999.0
2007-10-31 22:55:00,115.27,115.27,115.23,115.24,1408699999.0
2007-10-31 22:56:00,115.23,115.24,115.21,115.22,1408699999.0
2007-10-31 22:57:00,115.23,115.24,115.22,115.22,1408699999.0
2007-10-31 22:58:00,115.24,115.24,115.23,115.23,1408699999.0
2007-10-31 22:59:00,115.43,115.43,115.405,115.43,1408699999.0
2007-10-31 23:00:00,115.43,115.43,115.36,115.39,1239700000.0
2007-10-31 23:01:00,115.23,115.25,115.23,115.25,1982600000.0
2007-10-31 23:02:00,115.355,115.37,115.32,115.36,1982600000.0
2007-10-31 23:03:00,115.36,115.37,115.34,115.36,1600000000.0
2007-10-31 23:04:00,115.36,115.37,115.35,115.37,1408000000.0
2007-10-31 23:05:00,115.37,115.37,115.35,115.35,1458900000.0
2007-10-31 23:06:00,115.35,115.37,115.335,115.36,2063600004.0
2007-10-31 23:07:00,115.36,115.37,115.345,115.36,1073100000.0
2007-10-31 23:08:00,115.36,115.37,115.325,115.36,1436300000.0
2007-10-31 23:09:00,115.36,115.37,115.33,115.36,1015000000.0
2007-10-31 23:10:00,115.36,115.37,115.35,115.36,2066100000.0
2007-10-31 23:12:00,115.35,115.36,115.35,115.355,1434500000.0
2007-10-31 23:13:00,115.355,115.36,115.325,115.36,1610400000.0
2007-10-31 23:14:00,115.36,115.37,115.345,115.37,2064999987.0
2007-10-31 23:15:00,115.37,115.38,115.33,115.33,1691200000.0
2007-10-31 23:16:00,115.33,115.33,115.305,115.325,1188900000.0
2007-10-31 23:17:00,115.325,115.34,115.325,115.34,1847200000.0
2007-10-31 23:18:00,115.25,115.25,115.23,115.23,1045200000.0
2007-10-31 23:19:00,115.325,115.325,115.325,115.325,1045200000.0
2007-10-31 23:20:00,115.25,115.25,115.24,115.24,805000000.0
2007-10-31 23:21:00,115.325,115.35,115.325,115.35,805000000.0
2007-10-31 23:22:00,115.345,115.35,115.335,115.335,120500000.0
2007-10-31 23:23:00,115.33,115.33,115.28,115.32,518800000.0
2007-10-31 23:24:00,115.32,115.36,115.28,115.36,1277700000.0
2007-10-31 23:25:00,115.36,115.36,115.34,115.34,1142900000.0
2007-10-31 23:26:00,115.345,115.36,115.345,115.35,1025300000.0
2007-10-31 23:27:00,115.18,115.19,115.18,115.18,1154000000.0
2007-10-31 23:28:00,115.19,115.2,115.19,115.19,1154000000.0
2007-10-31 23:29:00,115.34,115.34,115.32,115.32,1154000000.0
2007-10-31 23:30:00,115.32,115.35,115.305,115.31,1623999998.0
2007-10-31 23:31:00,115.315,115.345,115.305,115.32,1119200000.0
2007-10-31 23:32:00,115.31,115.34,115.31,115.32,1932399970.0
2007-10-31 23:33:00,115.325,115.325,115.305,115.32,1939999974.0
2007-10-31 23:34:00,115.315,115.325,115.305,115.325,2097499996.0
2007-10-31 23:35:00,115.325,115.35,115.315,115.335,1440800000.0
2007-10-31 23:36:00,115.34,115.35,115.31,115.32,1676799997.0
2007-10-31 23:37:00,115.2,115.2,115.17,115.2,1730900000.0
2007-10-31 23:38:00,115.31,115.34,115.305,115.32,1730900000.0
2007-10-31 23:39:00,115.32,115.34,115.3,115.315,1413600000.0
2007-10-31 23:40:00,115.315,115.32,115.3,115.3,2146900000.0
2007-10-31 23:41:00,115.315,115.32,115.3,115.31,1463100000.0
2007-10-31 23:42:00,115.23,115.24,115.23,115.24,2124299978.0
2007-10-31 23:43:00,115.31,115.31,115.295,115.3,2124299978.0
2007-10-31 23:44:00,115.3,115.3,115.285,115.285,2127100000.0
2007-10-31 23:45:00,115.24,115.24,115.24,115.24,1235200000.0
2007-10-31 23:46:00,115.25,115.25,115.25,115.25,1235200000.0
2007-10-31 23:47:00,115.26,115.26,115.24,115.24,1235200000.0
2007-10-31 23:48:00,115.295,115.3,115.295,115.295,1235200000.0
2007-10-31 23:49:00,115.295,115.3,115.285,115.295,2033900000.0
2007-10-31 23:50:00,115.295,115.3,115.275,115.3,1765799998.0
2007-10-31 23:51:00,115.3,115.3,115.275,115.28,2104700000.0
2007-10-31 23:52:00,115.28,115.3,115.275,115.28,1440000000.0
2007-10-31 23:53:00,115.28,115.28,115.28,115.28,1554600000.0
2007-10-31 23:54:00,115.275,115.28,115.265,115.28,1554600000.0
2007-10-31 23:55:00,115.28,115.28,115.225,115.245,1748900000.0
2007-10-31 23:56:00,115.29,115.3,115.29,115.3,1780000000.0
2007-10-31 23:57:00,115.24,115.25,115.225,115.225,1780000000.0
2007-10-31 23:58:00,115.23,115.245,115.225,115.23,2058400000.0
2007-10-31 23:59:00,115.23,115.24,115.21,115.225,1747200000.0
2007-11-01 00:00:00,115.22,115.24,115.215,115.24,1710299997.0
2007-11-01 00:01:00,115.24,115.25,115.24,115.245,1532499999.0
2007-11-01 00:02:00,115.245,115.265,115.24,115.265,919600000.0
2007-11-01 00:03:00,115.265,115.27,115.245,115.27,1565500000.0
2007-11-01 00:04:00,115.27,115.3,115.265,115.28,2086000000.0
2007-11-01 00:05:00,115.28,115.29,115.255,115.26,1809900001.0
2007-11-01 00:06:00,115.255,115.275,115.255,115.27,1861100001.0
2007-11-01 00:07:00,115.27,115.275,115.27,115.275,1568000000.0
2007-11-01 00:08:00,115.275,115.3,115.265,115.28,1911499995.0
2007-11-01 00:09:00,115.28,115.28,115.26,115.27,1079200000.0
2007-11-01 00:10:00,115.33,115.35,115.33,115.34,1645199964.0
2007-11-01 00:11:00,115.265,115.28,115.26,115.265,1645199964.0
2007-11-01 00:12:00,115.265,115.27,115.26,115.27,1129599998.0
2007-11-01 00:13:00,115.27,115.27,115.24,115.245,1901000000.0
2007-11-01 00:14:00,115.245,115.26,115.235,115.25,1896599994.0
2007-11-01 00:15:00,115.25,115.25,115.235,115.24,1921600001.0
2007-11-01 00:16:00,115.34,115.36,115.34,115.34,1785600000.0
2007-11-01 00:17:00,115.35,115.36,115.34,115.35,1785600000.0
2007-11-01 00:18:00,115.34,115.36,115.34,115.36,1785600000.0
2007-11-01 00:19:00,115.25,115.25,115.245,115.245,1785600000.0
2007-11-01 00:20:00,115.245,115.25,115.235,115.245,1977199950.0
2007-11-01 00:21:00,115.38,115.38,115.38,115.38,1618400000.0
2007-11-01 00:22:00,115.24,115.24,115.225,115.24,1618400000.0
2007-11-01 00:23:00,115.24,115.26,115.23,115.25,1980000037.0
2007-11-01 00:24:00,115.39,115.39,115.36,115.36,2006400000.0
2007-11-01 00:25:00,115.37,115.37,115.35,115.35,2006400000.0
2007-11-01 00:26:00,115.34,115.37,115.34,115.37,2006400000.0
2007-11-01 00:27:00,115.36,115.36,115.36,115.36,2006400000.0
2007-11-01 00:28:00,115.38,115.38,115.35,115.35,2006400000.0
2007-11-01 00:29:00,115.19,115.21,115.19,115.195,2006400000.0
2007-11-01 00:30:00,115.2,115.2,115.19,115.2,1889700000.0
2007-11-01 00:31:00,115.205,115.21,115.195,115.21,1855300000.0
2007-11-01 00:32:00,115.35,115.35,115.35,115.35,1414400000.0
2007-11-01 00:33:00,115.34,115.34,115.34,115.34,1414400000.0
2007-11-01 00:34:00,115.18,115.18,115.175,115.18,1414400000.0
2007-11-01 00:35:00,115.33,115.33,115.32,115.32,1992500000.0
2007-11-01 00:36:00,115.18,115.2,115.18,115.2,1992500000.0
2007-11-01 00:37:00,115.33,115.35,115.32,115.35,1682800000.0
2007-11-01 00:38:00,115.34,115.34,115.34,115.34,1682800000.0
2007-11-01 00:39:00,115.21,115.21,115.2,115.205,1682800000.0
2007-11-01 00:40:00,115.205,115.22,115.205,115.22,1662400000.0
2007-11-01 00:41:00,115.35,115.35,115.34,115.34,2049000000.0
2007-11-01 00:42:00,115.35,115.35,115.34,115.34,2049000000.0
2007-11-01 00:43:00,115.33,115.34,115.33,115.33,2049000000.0
2007-11-01 00:44:00,115.24,115.25,115.23,115.24,2049000000.0
2007-11-01 00:45:00,115.33,115.36,115.33,115.36,1955200000.0
2007-11-01 00:46:00,115.37,115.37,115.36,115.36,1955200000.0
2007-11-01 00:48:00,115.35,115.36,115.34,115.34,1955200000.0
2007-11-01 00:49:00,115.35,115.35,115.35,115.35,1955200000.0
2007-11-01 00:50:00,115.36,115.36,115.36,115.36,1955200000.0
2007-11-01 00:51:00,115.37,115.37,115.36,115.36,1955200000.0
2007-11-01 00:52:00,115.35,115.37,115.35,115.36,1955200000.0
2007-11-01 00:53:00,115.28,115.28,115.275,115.275,1955200000.0
2007-11-01 00:54:00,115.275,115.28,115.27,115.27,1897500000.0
2007-11-01 00:55:00,115.4,115.4,115.38,115.39,1692799997.0
2007-11-01 00:56:00,115.38,115.39,115.38,115.39,1692799997.0
2007-11-01 00:57:00,115.4,115.4,115.39,115.39,1692799997.0
2007-11-01 00:58:00,115.4,115.41,115.39,115.39,1692799997.0
2007-11-01 00:59:00,115.38,115.39,115.38,115.39,1692799997.0
2007-11-01 01:00:00,115.33,115.35,115.32,115.35,1692799997.0
2007-11-01 01:01:00,115.35,115.35,115.32,115.33,1983199980.0
2007-11-01 01:02:00,115.41,115.43,115.41,115.42,1636700000.0
2007-11-01 01:03:00,115.43,115.44,115.42,115.43,1636700000.0
2007-11-01 01:04:00,115.44,115.44,115.41,115.44,1636700000.0
2007-11-01 01:05:00,115.31,115.31,115.295,115.295,1636700000.0
2007-11-01 01:06:00,115.43,115.45,115.42,115.42,2081400000.0
2007-11-01 01:07:00,115.29,115.3,115.285,115.295,2081400000.0
2007-11-01 01:08:00,115.42,115.42,115.41,115.41,2070099998.0
2007-11-01 01:09:00,115.42,115.42,115.39,115.39,2070099998.0
2007-11-01 01:10:00,115.4,115.4,115.37,115.38,2070099998.0
2007-11-01 01:11:00,115.37,115.37,115.35,115.37,2070099998.0
2007-11-01 01:12:00,115.38,115.38,115.37,115.38,2070099998.0
2007-11-01 01:13:00,115.39,115.39,115.38,115.38,2070099998.0
2007-11-01 01:14:00,115.35,115.36,115.345,115.35,2070099998.0
2007-11-01 01:15:00,115.43,115.46,115.43,115.46,1681300000.0
2007-11-01 01:16:00,115.44,115.44,115.44,115.44,1681300000.0
2007-11-01 01:17:00,115.46,115.46,115.39,115.4,1681300000.0
2007-11-01 01:18:00,115.39,115.42,115.39,115.41,1681300000.0
2007-11-01 01:19:00,115.42,115.43,115.41,115.43,1681300000.0
2007-11-01 01:20:00,115.42,115.42,115.4,115.4,1681300000.0
2007-11-01 01:21:00,115.41,115.43,115.41,115.42,1681300000.0
2007-11-01 01:22:00,115.43,115.43,115.4,115.41,1681300000.0
2007-11-01 01:23:00,115.42,115.43,115.395,115.4,1681300000.0
2007-11-01 01:24:00,115.4,115.4,115.375,115.38,1661599990.0
2007-11-01 01:25:00,115.38,115.38,115.36,115.36,860800000.0
2007-11-01 01:26:00,115.36,115.37,115.36,115.365,1282200000.0
2007-11-01 01:27:00,115.42,115.44,115.42,115.44,1821400000.0
2007-11-01 01:28:00,115.37,115.37,115.365,115.37,1821400000.0
2007-11-01 01:29:00,115.365,115.37,115.36,115.365,1745099992.0
2007-11-01 01:30:00,115.365,115.365,115.365,115.365,1235200000.0
2007-11-01 01:31:00,115.365,115.365,115.355,115.355,1216599995.0
2007-11-01 01:32:00,115.355,115.365,115.355,115.36,1814999995.0
2007-11-01 01:33:00,115.44,115.44,115.43,115.43,1920399991.0
2007-11-01 01:34:00,115.42,115.43,115.41,115.41,1920399991.0
2007-11-01 01:35:00,115.33,115.34,115.32,115.325,1920399991.0
2007-11-01 01:36:00,115.41,115.43,115.41,115.43,1479200000.0
2007-11-01 01:37:00,115.44,115.45,115.42,115.43,1479200000.0
2007-11-01 01:38:00,115.44,115.44,115.43,115.43,1479200000.0
2007-11-01 01:39:00,115.35,115.37,115.35,115.37,1479200000.0
2007-11-01 01:40:00,115.41,115.43,115.41,115.43,1891599971.0
2007-11-01 01:41:00,115.355,115.37,115.345,115.345,1891599971.0
2007-11-01 01:42:00,115.44,115.44,115.43,115.44,1681100000.0
2007-11-01 01:43:00,115.345,115.35,115.34,115.34,1681100000.0
2007-11-01 01:44:00,115.43,115.45,115.43,115.44,1927399949.0
2007-11-01 01:45:00,115.43,115.44,115.43,115.44,1927399949.0
2007-11-01 01:46:00,115.43,115.43,115.43,115.43,1927399949.0
2007-11-01 01:47:00,115.37,115.37,115.365,115.37,1927399949.0
2007-11-01 01:48:00,115.37,115.38,115.355,115.355,1347200000.0
2007-11-01 01:49:00,115.355,115.355,115.35,115.35,1482100000.0
2007-11-01 01:50:00,115.355,115.355,115.35,115.355,1097300000.0
2007-11-01 01:51:00,115.355,115.37,115.355,115.36,2027999967.0
2007-11-01 01:52:00,115.46,115.47,115.46,115.46,1800100000.0
2007-11-01 01:53:00,115.47,115.47,115.45,115.46,1800100000.0
2007-11-01 01:54:00,115.45,115.47,115.45,115.46,1800100000.0
2007-11-01 01:55:00,115.47,115.48,115.46,115.47,1800100000.0
2007-11-01 01:56:00,115.4,115.4,115.39,115.4,1800100000.0
2007-11-01 01:57:00,115.48,115.48,115.47,115.48,1779200000.0
2007-11-01 01:58:00,115.4,115.41,115.4,115.4,1779200000.0
2007-11-01 01:59:00,115.4,115.4,115.39,115.395,715200000.0
2007-11-01 02:00:00,115.48,115.48,115.46,115.47,1701100008.0
2007-11-01 02:01:00,115.48,115.48,115.47,115.48,1701100008.0
2007-11-01 02:02:00,115.47,115.48,115.46,115.46,1701100008.0
2007-11-01 02:03:00,115.47,115.47,115.46,115.46,1701100008.0
2007-11-01 02:04:00,115.47,115.47,115.44,115.45,1701100008.0
2007-11-01 02:05:00,115.44,115.45,115.43,115.44,1701100008.0
2007-11-01 02:06:00,115.43,115.43,115.41,115.42,1701100008.0
2007-11-01 02:07:00,115.41,115.43,115.41,115.42,1701100008.0
2007-11-01 02:08:00,115.43,115.43,115.42,115.43,1701100008.0
2007-11-01 02:09:00,115.42,115.43,115.42,115.43,1701100008.0
2007-11-01 02:10:00,115.42,115.43,115.41,115.42,1701100008.0
2007-11-01 02:11:00,115.41,115.43,115.41,115.41,1701100008.0
2007-11-01 02:12:00,115.4,115.41,115.4,115.41,1701100008.0
2007-11-01 02:13:00,115.4,115.4,115.38,115.38,1701100008.0
2007-11-01 02:14:00,115.37,115.4,115.37,115.39,1701100008.0
2007-11-01 02:15:00,115.44,115.47,115.435,115.46,1701100008.0
2007-11-01 02:16:00,115.4,115.42,115.4,115.42,1730799975.0
2007-11-01 02:17:00,115.41,115.42,115.41,115.41,1730799975.0
2007-11-01 02:19:00,115.4,115.41,115.4,115.41,1730799975.0
2007-11-01 02:20:00,115.4,115.4,115.39,115.39,1730799975.0
2007-11-01 02:21:00,115.38,115.4,115.38,115.4,1730799975.0
2007-11-01 02:22:00,115.39,115.4,115.38,115.38,1730799975.0
2007-11-01 02:23:00,115.39,115.41,115.38,115.4,1730799975.0
2007-11-01 02:24:00,115.41,115.41,115.39,115.4,1730799975.0
2007-11-01 02:25:00,115.39,115.4,115.39,115.39,1730799975.0
2007-11-01 02:26:00,115.4,115.41,115.4,115.4,1730799975.0
2007-11-01 02:27:00,115.41,115.41,115.4,115.4,1730799975.0
2007-11-01 02:28:00,115.39,115.4,115.39,115.39,1730799975.0
2007-11-01 02:29:00,115.4,115.4,115.38,115.38,1730799975.0
2007-11-01 02:30:00,115.37,115.38,115.37,115.37,1730799975.0
2007-11-01 02:31:00,115.36,115.36,115.36,115.36,1730799975.0
2007-11-01 02:32:00,115.37,115.38,115.36,115.38,1730799975.0
2007-11-01 02:33:00,115.37,115.37,115.37,115.37,1730799975.0
2007-11-01 02:34:00,115.36,115.37,115.36,115.37,1730799975.0
2007-11-01 02:35:00,115.36,115.37,115.36,115.36,1730799975.0
2007-11-01 02:36:00,115.37,115.37,115.36,115.36,1730799975.0
2007-11-01 02:37:00,115.37,115.38,115.36,115.37,1730799975.0
2007-11-01 02:38:00,115.38,115.38,115.37,115.38,1730799975.0
2007-11-01 02:39:00,115.4,115.4,115.38,115.38,1730799975.0
2007-11-01 02:40:00,115.37,115.37,115.36,115.36,1730799975.0
2007-11-01 02:41:00,115.37,115.37,115.36,115.36,1730799975.0
2007-11-01 02:42:00,115.37,115.37,115.36,115.36,1730799975.0
2007-11-01 02:43:00,115.37,115.38,115.36,115.37,1730799975.0
2007-11-01 02:44:00,115.38,115.39,115.37,115.39,1730799975.0
2007-11-01 02:46:00,115.4,115.4,115.39,115.39,1730799975.0
2007-11-01 02:47:00,115.4,115.41,115.39,115.39,1730799975.0
2007-11-01 02:48:00,115.41,115.41,115.4,115.4,1730799975.0
2007-11-01 02:49:00,115.39,115.41,115.39,115.41,1730799975.0
2007-11-01 02:50:00,115.4,115.41,115.4,115.41,1730799975.0
2007-11-01 02:51:00,115.42,115.42,115.4,115.4,1730799975.0
2007-11-01 02:52:00,115.42,115.42,115.41,115.41,1730799975.0
2007-11-01 02:53:00,115.49,115.49,115.465,115.48,1730799975.0
2007-11-01 02:54:00,115.48,115.48,115.46,115.475,2060800007.0
2007-11-01 02:55:00,115.4,115.4,115.37,115.39,2022400000.0
2007-11-01 02:56:00,115.48,115.48,115.47,115.48,2022400000.0
2007-11-01 02:57:00,115.4,115.4,115.39,115.4,1093600000.0
2007-11-01 02:58:00,115.39,115.41,115.39,115.41,1093600000.0
2007-11-01 02:59:00,115.4,115.41,115.4,115.41,1093600000.0
2007-11-01 03:00:00,115.42,115.42,115.41,115.41,1093600000.0
2007-11-01 03:01:00,115.4,115.41,115.4,115.41,1093600000.0
2007-11-01 03:02:00,115.4,115.41,115.4,115.4,1093600000.0
2007-11-01 03:03:00,115.41,115.41,115.4,115.4,1093600000.0
2007-11-01 03:04:00,115.41,115.41,115.4,115.41,1093600000.0
2007-11-01 03:05:00,115.46,115.46,115.45,115.45,1093600000.0
2007-11-01 03:06:00,115.45,115.45,115.415,115.43,1710199997.0
2007-11-01 03:07:00,115.425,115.44,115.415,115.44,1354600000.0
2007-11-01 03:08:00,115.44,115.44,115.425,115.425,2008100001.0
2007-11-01 03:09:00,115.43,115.43,115.415,115.425,1033300007.0
2007-11-01 03:10:00,115.4,115.41,115.4,115.41,1589699995.0
2007-11-01 03:11:00,115.43,115.44,115.415,115.42,1589699995.0
2007-11-01 03:12:00,115.41,115.42,115.41,115.42,1642000000.0
2007-11-01 03:13:00,115.41,115.41,115.4,115.4,1642000000.0
2007-11-01 03:14:00,115.4,115.41,115.385,115.4,1532799998.0
2007-11-01 03:15:00,115.41,115.41,115.4,115.41,2010500004.0
2007-11-01 03:16:00,115.415,115.43,115.405,115.43,2010500004.0
2007-11-01 03:17:00,115.42,115.42,115.4,115.41,2131199999.0
2007-11-01 03:18:00,115.4,115.41,115.39,115.4,2131199999.0
2007-11-01 03:19:00,115.41,115.41,115.41,115.41,2131199999.0
2007-11-01 03:20:00,115.42,115.42,115.42,115.42,2131199999.0
2007-11-01 03:21:00,115.41,115.41,115.41,115.41,2131199999.0
2007-11-01 03:22:00,115.405,115.405,115.39,115.4,2131199999.0
2007-11-01 03:24:00,115.42,115.42,115.41,115.42,1618400003.0
2007-11-01 03:25:00,115.41,115.42,115.41,115.42,1618400003.0
2007-11-01 03:26:00,115.43,115.43,115.43,115.43,1618400003.0
2007-11-01 03:27:00,115.42,115.42,115.41,115.41,1618400003.0
2007-11-01 03:28:00,115.41,115.41,115.4,115.4,1618400003.0
2007-11-01 03:29:00,115.43,115.44,115.43,115.44,1893400000.0
2007-11-01 03:30:00,115.45,115.46,115.44,115.45,1893400000.0
2007-11-01 03:31:00,115.44,115.45,115.44,115.44,1893400000.0
2007-11-01 03:32:00,115.45,115.45,115.44,115.44,1893400000.0
2007-11-01 03:33:00,115.45,115.45,115.44,115.44,1893400000.0
2007-11-01 03:34:00,115.45,115.46,115.44,115.46,1893400000.0
2007-11-01 03:35:00,115.44,115.45,115.44,115.44,1893400000.0
2007-11-01 03:37:00,115.46,115.46,115.43,115.43,1893400000.0
2007-11-01 03:38:00,115.42,115.42,115.42,115.42,1893400000.0
2007-11-01 03:40:00,115.43,115.43,115.42,115.42,1893400000.0
2007-11-01 03:42:00,115.43,115.43,115.42,115.42,1893400000.0
2007-11-01 03:43:00,115.43,115.43,115.41,115.42,1893400000.0
2007-11-01 03:44:00,115.43,115.43,115.41,115.42,1893400000.0
2007-11-01 03:45:00,115.41,115.42,115.41,115.42,1893400000.0
2007-11-01 03:46:00,115.43,115.43,115.42,115.42,1893400000.0
2007-11-01 03:47:00,115.41,115.41,115.4,115.4,1893400000.0
2007-11-01 03:48:00,115.41,115.41,115.41,115.41,1893400000.0
2007-11-01 03:49:00,115.42,115.42,115.38,115.38,1893400000.0
2007-11-01 03:50:00,115.37,115.37,115.36,115.37,1893400000.0
2007-11-01 03:51:00,115.38,115.38,115.38,115.38,1893400000.0
2007-11-01 03:52:00,115.37,115.38,115.37,115.38,1893400000.0
2007-11-01 03:53:00,115.39,115.39,115.38,115.38,1893400000.0
2007-11-01 03:54:00,115.39,115.41,115.39,115.41,1893400000.0
2007-11-01 03:55:00,115.41,115.41,115.38,115.4,1893400000.0
2007-11-01 03:56:00,115.42,115.42,115.41,115.42,2083200008.0
2007-11-01 03:57:00,115.4,115.41,115.4,115.41,2083200008.0
2007-11-01 03:58:00,115.41,115.42,115.4,115.42,1808000000.0
2007-11-01 03:59:00,115.42,115.42,115.41,115.42,1630400000.0
2007-11-01 04:00:00,115.42,115.42,115.405,115.415,1157700004.0
2007-11-01 04:01:00,115.41,115.41,115.41,115.41,2090300001.0
2007-11-01 04:02:00,115.4,115.42,115.4,115.42,2090300001.0
2007-11-01 04:03:00,115.41,115.42,115.41,115.42,2090300001.0
2007-11-01 04:04:00,115.41,115.42,115.405,115.42,2090300001.0
2007-11-01 04:05:00,115.41,115.41,115.41,115.41,2145800000.0
2007-11-01 04:06:00,115.4,115.41,115.4,115.41,2145800000.0
2007-11-01 04:07:00,115.42,115.42,115.41,115.42,2145800000.0
2007-11-01 04:08:00,115.42,115.42,115.405,115.41,2145800000.0
2007-11-01 04:09:00,115.43,115.43,115.41,115.41,1552900000.0
2007-11-01 04:11:00,115.42,115.42,115.41,115.42,1552900000.0
2007-11-01 04:13:00,115.41,115.42,115.41,115.41,1552900000.0
2007-11-01 04:14:00,115.42,115.43,115.42,115.42,1552900000.0
2007-11-01 04:15:00,115.41,115.43,115.41,115.41,1552900000.0
2007-11-01 04:16:00,115.4,115.41,115.4,115.4,1552900000.0
2007-11-01 04:17:00,115.39,115.39,115.39,115.39,1552900000.0
2007-11-01 04:18:00,115.4,115.4,115.4,115.4,1552900000.0
2007-11-01 04:19:00,115.39,115.39,115.38,115.38,1552900000.0
2007-11-01 04:20:00,115.42,115.42,115.41,115.415,1552900000.0
2007-11-01 04:21:00,115.37,115.38,115.37,115.38,1421800000.0
2007-11-01 04:23:00,115.39,115.39,115.37,115.37,1421800000.0
2007-11-01 04:24:00,115.38,115.38,115.38,115.38,1421800000.0
2007-11-01 04:25:00,115.39,115.39,115.37,115.37,1421800000.0
2007-11-01 04:26:00,115.43,115.43,115.425,115.425,1421800000.0
2007-11-01 04:27:00,115.43,115.43,115.42,115.43,2098899999.0
2007-11-01 04:28:00,115.34,115.34,115.33,115.33,1775899994.0
2007-11-01 04:29:00,115.425,115.45,115.425,115.45,1775899994.0
2007-11-01 04:30:00,115.35,115.35,115.35,115.35,2000000000.0
2007-11-01 04:31:00,115.36,115.36,115.36,115.36,2000000000.0
2007-11-01 04:32:00,115.35,115.36,115.35,115.36,2000000000.0
2007-11-01 04:33:00,115.37,115.38,115.36,115.36,2000000000.0
2007-11-01 04:34:00,115.45,115.46,115.45,115.46,2000000000.0
2007-11-01 04:35:00,115.36,115.37,115.34,115.35,1736300000.0
2007-11-01 04:36:00,115.34,115.35,115.34,115.35,1736300000.0
2007-11-01 04:37:00,115.445,115.45,115.44,115.44,1736300000.0
2007-11-01 04:38:00,115.44,115.44,115.43,115.43,1790400000.0
2007-11-01 04:39:00,115.43,115.43,115.425,115.43,1258800000.0
2007-11-01 04:40:00,115.43,115.44,115.425,115.43,2120799998.0
2007-11-01 04:41:00,115.35,115.36,115.34,115.35,2020300000.0
2007-11-01 04:42:00,115.42,115.43,115.42,115.43,2020300000.0
2007-11-01 04:43:00,115.43,115.43,115.42,115.43,1813699999.0
2007-11-01 04:44:00,115.43,115.43,115.42,115.43,1430399998.0
2007-11-01 04:45:00,115.43,115.43,115.42,115.42,1951200000.0
2007-11-01 04:46:00,115.35,115.35,115.33,115.34,1751500000.0
2007-11-01 04:47:00,115.415,115.42,115.405,115.405,1751500000.0
2007-11-01 04:48:00,115.33,115.33,115.3,115.31,2064000003.0
2007-11-01 04:49:00,115.42,115.42,115.39,115.39,2064000003.0
2007-11-01 04:50:00,115.31,115.32,115.29,115.3,1231600000.0
2007-11-01 04:51:00,115.29,115.3,115.28,115.29,1231600000.0
2007-11-01 04:52:00,115.39,115.39,115.385,115.385,1231600000.0
2007-11-01 04:53:00,115.385,115.39,115.38,115.39,1680000000.0
2007-11-01 04:54:00,115.39,115.42,115.385,115.415,1904200000.0
2007-11-01 04:55:00,115.28,115.31,115.28,115.3,702100000.0
2007-11-01 04:56:00,115.31,115.32,115.3,115.31,702100000.0
2007-11-01 04:57:00,115.32,115.33,115.31,115.32,702100000.0
2007-11-01 04:58:00,115.31,115.32,115.31,115.31,702100000.0
2007-11-01 04:59:00,115.3,115.31,115.3,115.31,702100000.0
2007-11-01 05:00:00,115.415,115.425,115.415,115.415,702100000.0
2007-11-01 05:01:00,115.415,115.42,115.405,115.42,1410499995.0
2007-11-01 05:02:00,115.33,115.33,115.31,115.32,2132599970.0
2007-11-01 05:03:00,115.31,115.31,115.3,115.3,2132599970.0
2007-11-01 05:04:00,115.31,115.31,115.3,115.31,2132599970.0
2007-11-01 05:05:00,115.32,115.32,115.31,115.31,2132599970.0
2007-11-01 05:06:00,115.32,115.32,115.3,115.31,2132599970.0
2007-11-01 05:07:00,115.415,115.415,115.405,115.415,2132599970.0
2007-11-01 05:08:00,115.28,115.28,115.26,115.26,1246400000.0
2007-11-01 05:09:00,115.27,115.29,115.27,115.29,1246400000.0
2007-11-01 05:10:00,115.3,115.31,115.28,115.28,1246400000.0
2007-11-01 05:11:00,115.29,115.29,115.26,115.26,1246400000.0
2007-11-01 05:12:00,115.42,115.42,115.41,115.415,1246400000.0
2007-11-01 05:13:00,115.25,115.26,115.25,115.25,1341400000.0
2007-11-01 05:14:00,115.26,115.26,115.25,115.25,1341400000.0
2007-11-01 05:15:00,115.26,115.3,115.25,115.3,1341400000.0
2007-11-01 05:16:00,115.42,115.42,115.41,115.41,1341400000.0
2007-11-01 05:17:00,115.41,115.41,115.395,115.4,1526500027.0
2007-11-01 05:18:00,115.27,115.29,115.27,115.28,2013500000.0
2007-11-01 05:19:00,115.29,115.29,115.27,115.27,2013500000.0
2007-11-01 05:20:00,115.26,115.27,115.26,115.27,2013500000.0
2007-11-01 05:21:00,115.39,115.39,115.375,115.39,2013500000.0
2007-11-01 05:22:00,115.39,115.39,115.385,115.39,1084000000.0
2007-11-01 05:23:00,115.39,115.39,115.38,115.38,1284000000.0
2007-11-01 05:24:00,115.24,115.26,115.24,115.26,1743300000.0
2007-11-01 05:25:00,115.27,115.27,115.24,115.24,1743300000.0
2007-11-01 05:26:00,115.25,115.25,115.24,115.25,1743300000.0
2007-11-01 05:27:00,115.24,115.26,115.24,115.24,1743300000.0
2007-11-01 05:28:00,115.23,115.24,115.23,115.23,1743300000.0
2007-11-01 05:29:00,115.24,115.24,115.23,115.23,1743300000.0
2007-11-01 05:30:00,115.24,115.24,115.23,115.24,1743300000.0
2007-11-01 05:31:00,115.23,115.24,115.23,115.24,1743300000.0
2007-11-01 05:32:00,115.25,115.25,115.25,115.25,1743300000.0
2007-11-01 05:33:00,115.24,115.25,115.24,115.25,1743300000.0
2007-11-01 05:34:00,115.24,115.25,115.24,115.25,1743300000.0
2007-11-01 05:35:00,115.24,115.24,115.23,115.23,1743300000.0
2007-11-01 05:36:00,115.22,115.23,115.21,115.21,1743300000.0
2007-11-01 05:37:00,115.36,115.36,115.355,115.355,1743300000.0
2007-11-01 05:38:00,115.21,115.23,115.2,115.2,1572415006.0
2007-11-01 05:39:00,115.21,115.21,115.2,115.21,1572415006.0
2007-11-01 05:40:00,115.22,115.22,115.21,115.21,1572415006.0
2007-11-01 05:41:00,115.37,115.37,115.355,115.355,1572415006.0
2007-11-01 05:42:00,115.22,115.22,115.21,115.21,301800000.0
2007-11-01 05:43:00,115.2,115.22,115.18,115.21,301800000.0
2007-11-01 05:44:00,115.2,115.22,115.2,115.21,301800000.0
2007-11-01 05:45:00,115.22,115.22,115.21,115.21,301800000.0
2007-11-01 05:46:00,115.355,115.355,115.345,115.35,301800000.0
2007-11-01 05:47:00,115.2,115.21,115.19,115.19,1851700000.0
2007-11-01 05:48:00,115.18,115.22,115.17,115.22,1851700000.0
2007-11-01 05:49:00,115.23,115.23,115.21,115.22,1851700000.0
2007-11-01 05:52:00,115.21,115.25,115.21,115.25,1851700000.0
2007-11-01 05:53:00,115.24,115.26,115.24,115.25,1851700000.0
2007-11-01 05:54:00,115.26,115.26,115.24,115.26,1851700000.0
2007-11-01 05:55:00,115.25,115.26,115.25,115.26,1851700000.0
2007-11-01 05:56:00,115.27,115.29,115.27,115.27,1851700000.0
2007-11-01 05:57:00,115.28,115.3,115.28,115.29,1851700000.0
2007-11-01 05:58:00,115.3,115.3,115.28,115.29,1851700000.0
2007-11-01 05:59:00,115.3,115.3,115.28,115.29,1851700000.0
2007-11-01 06:00:00,115.3,115.3,115.29,115.3,1851700000.0
2007-11-01 06:01:00,115.29,115.29,115.28,115.28,1851700000.0
2007-11-01 06:02:00,115.27,115.28,115.26,115.27,1851700000.0
2007-11-01 06:03:00,115.28,115.28,115.27,115.27,1851700000.0
2007-11-01 06:04:00,115.31,115.32,115.31,115.32,1851700000.0
2007-11-01 06:05:00,115.32,115.32,115.305,115.315,1231000000.0
2007-11-01 06:06:00,115.315,115.32,115.315,115.32,1253000000.0
2007-11-01 06:07:00,115.28,115.28,115.27,115.28,1783999996.0
2007-11-01 06:08:00,115.29,115.29,115.28,115.29,1783999996.0
2007-11-01 06:09:00,115.3,115.3,115.29,115.29,1783999996.0
2007-11-01 06:10:00,115.3,115.3,115.28,115.29,1783999996.0
2007-11-01 06:11:00,115.28,115.29,115.28,115.29,1783999996.0
2007-11-01 06:12:00,115.28,115.29,115.28,115.29,1783999996.0
2007-11-01 06:13:00,115.28,115.29,115.28,115.29,1783999996.0
2007-11-01 06:14:00,115.28,115.29,115.28,115.29,1783999996.0
2007-11-01 06:15:00,115.28,115.28,115.28,115.28,1783999996.0
2007-11-01 06:18:00,115.29,115.3,115.29,115.29,1783999996.0
2007-11-01 06:19:00,115.3,115.31,115.3,115.3,1783999996.0
2007-11-01 06:20:00,115.29,115.31,115.29,115.3,1783999996.0
2007-11-01 06:21:00,115.31,115.31,115.3,115.3,1783999996.0
2007-11-01 06:22:00,115.31,115.32,115.3,115.31,1783999996.0
2007-11-01 06:23:00,115.32,115.33,115.31,115.33,1783999996.0
2007-11-01 06:24:00,115.32,115.33,115.32,115.33,1783999996.0
2007-11-01 06:25:00,115.32,115.34,115.32,115.34,1783999996.0
2007-11-01 06:26:00,115.35,115.35,115.34,115.34,1783999996.0
2007-11-01 06:27:00,115.26,115.27,115.24,115.25,1783999996.0
2007-11-01 06:28:00,115.33,115.33,115.32,115.32,2100799998.0
2007-11-01 06:29:00,115.33,115.33,115.32,115.32,2100799998.0
2007-11-01 06:30:00,115.33,115.35,115.33,115.34,2100799998.0
2007-11-01 06:31:00,115.35,115.35,115.34,115.35,2100799998.0
2007-11-01 06:32:00,115.34,115.35,115.33,115.33,2100799998.0
2007-11-01 06:33:00,115.34,115.34,115.34,115.34,2100799998.0
2007-11-01 06:34:00,115.33,115.34,115.32,115.33,2100799998.0
2007-11-01 06:35:00,115.34,115.34,115.33,115.33,2100799998.0
2007-11-01 06:36:00,115.34,115.35,115.34,115.34,2100799998.0
2007-11-01 06:37:00,115.33,115.34,115.33,115.33,2100799998.0
2007-11-01 06:38:00,115.32,115.32,115.31,115.31,2100799998.0
2007-11-01 06:39:00,115.32,115.32,115.3,115.31,2100799998.0
2007-11-01 06:40:00,115.32,115.32,115.32,115.32,2100799998.0
2007-11-01 06:41:00,115.31,115.33,115.31,115.31,2100799998.0
2007-11-01 06:42:00,115.32,115.32,115.3,115.31,2100799998.0
2007-11-01 06:43:00,115.32,115.33,115.31,115.33,2100799998.0
2007-11-01 06:44:00,115.32,115.33,115.32,115.33,2100799998.0
2007-11-01 06:45:00,115.32,115.33,115.31,115.32,2100799998.0
2007-11-01 06:46:00,115.31,115.31,115.3,115.31,2100799998.0
2007-11-01 06:47:00,115.3,115.3,115.3,115.3,2100799998.0
2007-11-01 06:48:00,115.31,115.32,115.31,115.31,2100799998.0
2007-11-01 06:49:00,115.32,115.32,115.32,115.32,2100799998.0
2007-11-01 06:51:00,115.31,115.32,115.3,115.32,2100799998.0
2007-11-01 06:52:00,115.31,115.32,115.3,115.3,2100799998.0
2007-11-01 06:53:00,115.26,115.265,115.25,115.26,2100799998.0
2007-11-01 06:54:00,115.32,115.32,115.31,115.32,1830200000.0
2007-11-01 06:55:00,115.31,115.32,115.3,115.31,1830200000.0
2007-11-01 06:56:00,115.32,115.32,115.3,115.31,1830200000.0
2007-11-01 06:57:00,115.32,115.32,115.32,115.32,1830200000.0
2007-11-01 06:58:00,115.3,115.31,115.3,115.3,1830200000.0
2007-11-01 06:59:00,115.31,115.31,115.3,115.3,1830200000.0
2007-11-01 07:00:00,115.31,115.32,115.3,115.32,1830200000.0
2007-11-01 07:01:00,115.31,115.32,115.31,115.32,1830200000.0
2007-11-01 07:02:00,115.31,115.32,115.31,115.32,1830200000.0
2007-11-01 07:03:00,115.33,115.33,115.32,115.33,1830200000.0
2007-11-01 07:04:00,115.32,115.33,115.32,115.33,1830200000.0
2007-11-01 07:05:00,115.32,115.33,115.32,115.32,1830200000.0
2007-11-01 07:06:00,115.31,115.33,115.31,115.32,1830200000.0
2007-11-01 07:07:00,115.31,115.32,115.31,115.32,1830200000.0
2007-11-01 07:08:00,115.31,115.32,115.3,115.31,1830200000.0
2007-11-01 07:09:00,115.32,115.32,115.31,115.32,1830200000.0
2007-11-01 07:10:00,115.31,115.31,115.31,115.31,1830200000.0
2007-11-01 07:11:00,115.32,115.32,115.31,115.32,1830200000.0
2007-11-01 07:12:00,115.31,115.32,115.31,115.32,1830200000.0
2007-11-01 07:13:00,115.31,115.33,115.31,115.32,1830200000.0
2007-11-01 07:14:00,115.31,115.32,115.31,115.31,1830200000.0
2007-11-01 07:15:00,115.32,115.32,115.31,115.32,1830200000.0
2007-11-01 07:16:00,115.31,115.31,115.3,115.31,1830200000.0
2007-11-01 07:17:00,115.29,115.29,115.28,115.285,1830200000.0
2007-11-01 07:18:00,115.285,115.29,115.285,115.285,1850900000.0
2007-11-01 07:19:00,115.31,115.32,115.31,115.32,2024000000.0
2007-11-01 07:20:00,115.31,115.32,115.3,115.31,2024000000.0
2007-11-01 07:21:00,115.32,115.32,115.32,115.32,2024000000.0
2007-11-01 07:22:00,115.33,115.34,115.31,115.32,2024000000.0
2007-11-01 07:23:00,115.33,115.33,115.32,115.33,2024000000.0
2007-11-01 07:24:00,115.32,115.33,115.31,115.32,2024000000.0
2007-11-01 07:25:00,115.33,115.33,115.32,115.33,2024000000.0
2007-11-01 07:26:00,115.32,115.33,115.31,115.32,2024000000.0
2007-11-01 07:27:00,115.31,115.33,115.31,115.32,2024000000.0
2007-11-01 07:28:00,115.33,115.33,115.32,115.32,2024000000.0
2007-11-01 07:29:00,115.31,115.33,115.31,115.33,2024000000.0
2007-11-01 07:30:00,115.32,115.36,115.32,115.34,2024000000.0
2007-11-01 07:31:00,115.35,115.36,115.34,115.36,2024000000.0
2007-11-01 07:32:00,115.35,115.35,115.33,115.34,2024000000.0
2007-11-01 07:33:00,115.39,115.42,115.39,115.41,2063999967.0
2007-11-01 07:34:00,115.42,115.42,115.4,115.42,2063999967.0
2007-11-01 07:35:00,115.43,115.43,115.42,115.43,2063999967.0
2007-11-01 07:36:00,115.44,115.45,115.43,115.43,2063999967.0
2007-11-01 07:37:00,115.42,115.42,115.38,115.4,2063999967.0
2007-11-01 07:38:00,115.34,115.34,115.32,115.32,2063999967.0
2007-11-01 07:39:00,115.4,115.41,115.38,115.39,1995200000.0
2007-11-01 07:40:00,115.32,115.32,115.32,115.32,1995200000.0
2007-11-01 07:41:00,115.39,115.41,115.39,115.41,244800000.0
2007-11-01 07:42:00,115.4,115.45,115.4,115.45,244800000.0
2007-11-01 07:43:00,115.46,115.5,115.41,115.46,244800000.0
2007-11-01 07:44:00,115.45,115.46,115.44,115.44,244800000.0
2007-11-01 07:45:00,115.45,115.46,115.42,115.45,244800000.0
2007-11-01 07:46:00,115.44,115.46,115.44,115.44,244800000.0
2007-11-01 07:47:00,115.315,115.315,115.31,115.315,244800000.0
2007-11-01 07:48:00,115.46,115.46,115.45,115.45,341600000.0
2007-11-01 07:49:00,115.46,115.47,115.46,115.47,341600000.0
2007-11-01 07:50:00,115.46,115.47,115.44,115.45,341600000.0
2007-11-01 07:51:00,115.44,115.45,115.42,115.43,341600000.0
2007-11-01 07:52:00,115.44,115.44,115.43,115.44,341600000.0
2007-11-01 07:53:00,115.315,115.315,115.315,115.315,341600000.0
2007-11-01 07:54:00,115.43,115.44,115.42,115.42,1609600000.0
2007-11-01 07:55:00,115.315,115.32,115.315,115.315,1609600000.0
2007-11-01 07:56:00,115.315,115.315,115.315,115.315,342400000.0
2007-11-01 07:57:00,115.46,115.46,115.45,115.46,1536400006.0
2007-11-01 07:58:00,115.44,115.44,115.43,115.43,1536400006.0
2007-11-01 07:59:00,115.44,115.44,115.43,115.44,1536400006.0
2007-11-01 08:00:00,115.43,115.44,115.43,115.43,1536400006.0
2007-11-01 08:01:00,115.42,115.43,115.4,115.41,1536400006.0
2007-11-01 08:02:00,115.33,115.33,115.32,115.325,1536400006.0
2007-11-01 08:03:00,115.325,115.335,115.32,115.33,1058300005.0
2007-11-01 08:04:00,115.41,115.44,115.41,115.43,2117893022.0
2007-11-01 08:05:00,115.42,115.43,115.42,115.43,2117893022.0
2007-11-01 08:06:00,115.42,115.43,115.42,115.42,2117893022.0
2007-11-01 08:07:00,115.43,115.44,115.43,115.44,2117893022.0
2007-11-01 08:08:00,115.43,115.44,115.42,115.42,2117893022.0
2007-11-01 08:09:00,115.43,115.44,115.41,115.44,2117893022.0
2007-11-01 08:10:00,115.45,115.47,115.45,115.46,2117893022.0
2007-11-01 08:11:00,115.47,115.48,115.45,115.47,2117893022.0
2007-11-01 08:12:00,115.46,115.47,115.45,115.46,2117893022.0
2007-11-01 08:13:00,115.33,115.345,115.315,115.325,2117893022.0
2007-11-01 08:14:00,115.46,115.46,115.44,115.44,1783500018.0
2007-11-01 08:15:00,115.325,115.33,115.31,115.32,1783500018.0
2007-11-01 08:16:00,115.32,115.33,115.305,115.32,2050704035.0
2007-11-01 08:17:00,115.32,115.325,115.31,115.315,521980004.0
2007-11-01 08:18:00,115.31,115.335,115.31,115.33,1943119983.0
2007-11-01 08:19:00,115.46,115.46,115.42,115.43,1999600056.0
2007-11-01 08:20:00,115.42,115.42,115.4,115.41,1999600056.0
2007-11-01 08:21:00,115.32,115.33,115.315,115.325,1999600056.0
2007-11-01 08:22:00,115.43,115.46,115.42,115.46,1558000007.0
2007-11-01 08:23:00,115.45,115.46,115.42,115.43,1558000007.0
2007-11-01 08:24:00,115.44,115.44,115.41,115.42,1558000007.0
2007-11-01 08:25:00,115.43,115.45,115.42,115.45,1558000007.0
2007-11-01 08:26:00,115.46,115.5,115.44,115.49,1558000007.0
2007-11-01 08:27:00,115.48,115.51,115.48,115.5,1558000007.0
2007-11-01 08:28:00,115.33,115.34,115.32,115.335,1558000007.0
2007-11-01 08:29:00,115.335,115.335,115.32,115.335,432800000.0
2007-11-01 08:30:00,115.335,115.375,115.33,115.36,1162899987.0
2007-11-01 08:31:00,115.5,115.52,115.5,115.52,1766699979.0
2007-11-01 08:32:00,115.51,115.54,115.5,115.53,1766699979.0
2007-11-01 08:33:00,115.54,115.56,115.53,115.54,1766699979.0
2007-11-01 08:34:00,115.42,115.44,115.41,115.43,1766699979.0
2007-11-01 08:35:00,115.54,115.55,115.52,115.53,1690600003.0
2007-11-01 08:36:00,115.44,115.46,115.435,115.44,1690600003.0
2007-11-01 08:37:00,115.435,115.44,115.39,115.405,2001299992.0
2007-11-01 08:38:00,115.48,115.49,115.48,115.49,2016849961.0
2007-11-01 08:39:00,115.4,115.42,115.39,115.4,2016849961.0
2007-11-01 08:40:00,115.53,115.53,115.52,115.52,1940500003.0
2007-11-01 08:41:00,115.405,115.42,115.395,115.41,1940500003.0
2007-11-01 08:42:00,115.5,115.5,115.49,115.5,1571620000.0
2007-11-01 08:43:00,115.46,115.51,115.425,115.455,1571620000.0
2007-11-01 08:44:00,115.51,115.51,115.5,115.5,2025500006.0
2007-11-01 08:45:00,115.49,115.5,115.49,115.5,2025500006.0
2007-11-01 08:46:00,115.49,115.51,115.49,115.51,2025500006.0
2007-11-01 08:47:00,115.5,115.51,115.49,115.49,2025500006.0
2007-11-01 08:48:00,115.48,115.48,115.455,115.455,2025500006.0
2007-11-01 08:49:00,115.5,115.51,115.5,115.51,1613999986.0
2007-11-01 08:50:00,115.48,115.48,115.45,115.46,1613999986.0
2007-11-01 08:51:00,115.5,115.5,115.49,115.49,1655200000.0
2007-11-01 08:52:00,115.5,115.51,115.5,115.51,1655200000.0
2007-11-01 08:53:00,115.45,115.45,115.43,115.43,1655200000.0
2007-11-01 08:54:00,115.51,115.51,115.5,115.51,1587299997.0
2007-11-01 08:55:00,115.52,115.52,115.51,115.51,1587299997.0
2007-11-01 08:56:00,115.44,115.46,115.44,115.455,1587299997.0
2007-11-01 08:57:00,115.455,115.46,115.455,115.455,1719200004.0
2007-11-01 08:58:00,115.455,115.46,115.435,115.435,2100608023.0
2007-11-01 08:59:00,115.52,115.55,115.52,115.55,1140799985.0
2007-11-01 09:00:00,115.54,115.56,115.54,115.56,1140799985.0
2007-11-01 09:01:00,115.44,115.44,115.41,115.42,1140799985.0
2007-11-01 09:02:00,115.42,115.42,115.41,115.42,1850400002.0
2007-11-01 09:03:00,115.42,115.42,115.41,115.42,1977600000.0
2007-11-01 09:04:00,115.56,115.57,115.55,115.57,1441600000.0
2007-11-01 09:05:00,115.56,115.58,115.56,115.57,1441600000.0
2007-11-01 09:06:00,115.58,115.61,115.58,115.6,1441600000.0
2007-11-01 09:07:00,115.59,115.6,115.55,115.57,1441600000.0
2007-11-01 09:08:00,115.58,115.61,115.58,115.61,1441600000.0
2007-11-01 09:09:00,115.6,115.65,115.6,115.64,1441600000.0
2007-11-01 09:10:00,115.65,115.65,115.62,115.62,1441600000.0
2007-11-01 09:11:00,115.61,115.61,115.59,115.6,1441600000.0
2007-11-01 09:12:00,115.48,115.48,115.47,115.475,1441600000.0
2007-11-01 09:13:00,115.47,115.475,115.465,115.465,1484400000.0
2007-11-01 09:14:00,115.62,115.63,115.61,115.62,1646800002.0
2007-11-01 09:15:00,115.45,115.47,115.45,115.47,1646800002.0
2007-11-01 09:16:00,115.47,115.47,115.435,115.435,1948000016.0
2007-11-01 09:17:00,115.62,115.62,115.58,115.6,1993600007.0
2007-11-01 09:18:00,115.59,115.61,115.59,115.6,1993600007.0
2007-11-01 09:19:00,115.61,115.66,115.61,115.65,1993600007.0
2007-11-01 09:20:00,115.66,115.67,115.64,115.64,1993600007.0
2007-11-01 09:21:00,115.63,115.64,115.62,115.64,1993600007.0
2007-11-01 09:22:00,115.42,115.47,115.42,115.45,1993600007.0
2007-11-01 09:23:00,115.64,115.64,115.62,115.63,1978000008.0
2007-11-01 09:24:00,115.62,115.65,115.62,115.64,1978000008.0
2007-11-01 09:25:00,115.65,115.65,115.64,115.64,1978000008.0
2007-11-01 09:26:00,115.65,115.67,115.64,115.66,1978000008.0
2007-11-01 09:27:00,115.67,115.7,115.65,115.7,1978000008.0
2007-11-01 09:28:00,115.69,115.71,115.69,115.71,1978000008.0
2007-11-01 09:29:00,115.52,115.55,115.52,115.55,1978000008.0
2007-11-01 09:30:00,115.55,115.55,115.515,115.52,2127399988.0
2007-11-01 09:31:00,115.515,115.53,115.505,115.53,1948899999.0
2007-11-01 09:32:00,115.53,115.555,115.52,115.55,1751699995.0
2007-11-01 09:33:00,115.55,115.57,115.54,115.55,1709100003.0
2007-11-01 09:34:00,115.545,115.57,115.545,115.545,1985199995.0
2007-11-01 09:35:00,115.545,115.56,115.53,115.54,1737399994.0
2007-11-01 09:36:00,115.67,115.7,115.67,115.69,1734799996.0
2007-11-01 09:37:00,115.68,115.69,115.67,115.68,1734799996.0
2007-11-01 09:38:00,115.67,115.7,115.67,115.69,1734799996.0
2007-11-01 09:39:00,115.68,115.68,115.64,115.65,1734799996.0
2007-11-01 09:40:00,115.64,115.67,115.64,115.65,1734799996.0
2007-11-01 09:41:00,115.66,115.66,115.65,115.65,1734799996.0
2007-11-01 09:42:00,115.66,115.66,115.66,115.66,1734799996.0
2007-11-01 09:43:00,115.65,115.66,115.65,115.65,1734799996.0
2007-11-01 09:44:00,115.66,115.68,115.65,115.68,1734799996.0
2007-11-01 09:45:00,115.67,115.67,115.66,115.66,1734799996.0
2007-11-01 09:46:00,115.67,115.68,115.67,115.68,1734799996.0
2007-11-01 09:47:00,115.515,115.52,115.5,115.5,1734799996.0
2007-11-01 09:48:00,115.5,115.5,115.485,115.495,1808000000.0
2007-11-01 09:49:00,115.5,115.52,115.495,115.52,2102599997.0
2007-11-01 09:50:00,115.68,115.69,115.67,115.67,1581599991.0
2007-11-01 09:51:00,115.66,115.68,115.66,115.66,1581599991.0
2007-11-01 09:52:00,115.5,115.52,115.5,115.52,1581599991.0
2007-11-01 09:53:00,115.52,115.52,115.515,115.515,1017600000.0
2007-11-01 09:54:00,115.515,115.52,115.515,115.52,1664000000.0
2007-11-01 09:55:00,115.66,115.66,115.64,115.64,1564799998.0
2007-11-01 09:56:00,115.65,115.66,115.64,115.64,1564799998.0
2007-11-01 09:57:00,115.63,115.64,115.63,115.63,1564799998.0
2007-11-01 09:58:00,115.64,115.64,115.62,115.62,1564799998.0
2007-11-01 09:59:00,115.61,115.65,115.61,115.65,1564799998.0
2007-11-01 10:00:00,115.64,115.65,115.63,115.63,1564799998.0
2007-11-01 10:01:00,115.64,115.66,115.63,115.65,1564799998.0
2007-11-01 10:02:00,115.64,115.65,115.64,115.64,1564799998.0
2007-11-01 10:03:00,115.63,115.65,115.62,115.63,1564799998.0
2007-11-01 10:04:00,115.62,115.63,115.62,115.63,1564799998.0
2007-11-01 10:05:00,115.64,115.64,115.62,115.63,1564799998.0
2007-11-01 10:06:00,115.58,115.62,115.58,115.61,1564799998.0
2007-11-01 10:07:00,115.65,115.66,115.64,115.64,1709400007.0
2007-11-01 10:08:00,115.65,115.66,115.63,115.66,1709400007.0
2007-11-01 10:09:00,115.65,115.66,115.65,115.66,1709400007.0
2007-11-01 10:10:00,115.65,115.66,115.63,115.64,1709400007.0
2007-11-01 10:11:00,115.65,115.67,115.65,115.67,1709400007.0
2007-11-01 10:12:00,115.68,115.68,115.65,115.65,1709400007.0
2007-11-01 10:13:00,115.66,115.66,115.64,115.65,1709400007.0
2007-11-01 10:14:00,115.66,115.67,115.65,115.67,1709400007.0
2007-11-01 10:15:00,115.68,115.68,115.66,115.67,1709400007.0
2007-11-01 10:16:00,115.68,115.68,115.67,115.67,1709400007.0
2007-11-01 10:17:00,115.66,115.67,115.66,115.67,1709400007.0
2007-11-01 10:18:00,115.66,115.67,115.66,115.67,1709400007.0
2007-11-01 10:19:00,115.68,115.68,115.66,115.68,1709400007.0
2007-11-01 10:20:00,115.67,115.68,115.67,115.68,1709400007.0
2007-11-01 10:21:00,115.65,115.66,115.63,115.65,1709400007.0
2007-11-01 10:22:00,115.65,115.66,115.64,115.64,1857600000.0
2007-11-01 10:23:00,115.645,115.65,115.635,115.64,1756800003.0
2007-11-01 10:24:00,115.64,115.66,115.63,115.65,1587790005.0
2007-11-01 10:25:00,115.65,115.66,115.65,115.65,1785600002.0
2007-11-01 10:26:00,115.65,115.68,115.645,115.67,1802599983.0
2007-11-01 10:27:00,115.67,115.715,115.66,115.71,1472800007.0
2007-11-01 10:28:00,115.71,115.72,115.695,115.715,2053500025.0
2007-11-01 10:29:00,115.68,115.69,115.67,115.67,1926200000.0
2007-11-01 10:30:00,115.68,115.71,115.67,115.69,1926200000.0
2007-11-01 10:31:00,115.7,115.71,115.7,115.71,1926200000.0
2007-11-01 10:32:00,115.7,115.72,115.7,115.71,1926200000.0
2007-11-01 10:33:00,115.7,115.7,115.69,115.69,1926200000.0
2007-11-01 10:34:00,115.7,115.7,115.7,115.7,1926200000.0
2007-11-01 10:35:00,115.68,115.69,115.67,115.69,1926200000.0
2007-11-01 10:36:00,115.69,115.69,115.69,115.69,1822499996.0
2007-11-01 10:37:00,115.7,115.7,115.68,115.69,1822499996.0
2007-11-01 10:40:00,115.69,115.7,115.69,115.7,1574199997.0
2007-11-01 10:41:00,115.71,115.71,115.7,115.71,1574199997.0
2007-11-01 10:42:00,115.72,115.72,115.69,115.7,1574199997.0
2007-11-01 10:43:00,115.69,115.7,115.68,115.68,1574199997.0
2007-11-01 10:44:00,115.69,115.69,115.67,115.67,1574199997.0
2007-11-01 10:45:00,115.68,115.68,115.67,115.67,1574199997.0
2007-11-01 10:46:00,115.68,115.68,115.67,115.68,1574199997.0
2007-11-01 10:47:00,115.67,115.68,115.67,115.68,1574199997.0
2007-11-01 10:48:00,115.69,115.7,115.68,115.69,1574199997.0
2007-11-01 10:49:00,115.68,115.68,115.67,115.67,1574199997.0
2007-11-01 10:50:00,115.68,115.7,115.675,115.68,1574199997.0
2007-11-01 10:52:00,115.66,115.67,115.66,115.67,1578700016.0
2007-11-01 10:53:00,115.68,115.68,115.67,115.68,1578700016.0
2007-11-01 10:54:00,115.68,115.68,115.65,115.66,1393099994.0
2007-11-01 10:57:00,115.71,115.71,115.7,115.7,1804799989.0
2007-11-01 10:58:00,115.71,115.71,115.7,115.7,1804799989.0
2007-11-01 10:59:00,115.71,115.72,115.7,115.72,1804799989.0
2007-11-01 11:00:00,115.71,115.72,115.7,115.71,1804799989.0
2007-11-01 11:01:00,115.7,115.71,115.7,115.71,1804799989.0
2007-11-01 11:02:00,115.7,115.71,115.7,115.7,1804799989.0
2007-11-01 11:03:00,115.71,115.71,115.7,115.71,1804799989.0
2007-11-01 11:04:00,115.7,115.71,115.7,115.71,1804799989.0
2007-11-01 11:05:00,115.7,115.7,115.69,115.69,1804799989.0
2007-11-01 11:06:00,115.7,115.7,115.69,115.69,1804799989.0
2007-11-01 11:07:00,115.68,115.69,115.68,115.69,1804799989.0
2007-11-01 11:08:00,115.7,115.7,115.7,115.7,1804799989.0
2007-11-01 11:09:00,115.71,115.74,115.7,115.73,1804799989.0
2007-11-01 11:10:00,115.74,115.76,115.73,115.75,1804799989.0
2007-11-01 11:11:00,115.74,115.75,115.73,115.74,1804799989.0
2007-11-01 11:12:00,115.73,115.73,115.72,115.72,1804799989.0
2007-11-01 11:13:00,115.73,115.75,115.72,115.74,1804799989.0
2007-11-01 11:14:00,115.75,115.75,115.73,115.75,1804799989.0
2007-11-01 11:15:00,115.76,115.76,115.75,115.76,1804799989.0
2007-11-01 11:16:00,115.75,115.76,115.75,115.75,1804799989.0
2007-11-01 11:17:00,115.76,115.76,115.73,115.74,1804799989.0
2007-11-01 11:18:00,115.73,115.74,115.7,115.72,1804799989.0
2007-11-01 11:19:00,115.71,115.73,115.71,115.73,1804799989.0
2007-11-01 11:20:00,115.72,115.73,115.71,115.71,1804799989.0
2007-11-01 11:22:00,115.72,115.74,115.71,115.72,1804799989.0
2007-11-01 11:23:00,115.73,115.74,115.72,115.74,1804799989.0
2007-11-01 11:24:00,115.735,115.75,115.725,115.735,1804799989.0
2007-11-01 11:25:00,115.74,115.74,115.73,115.74,2051600002.0
2007-11-01 11:26:00,115.73,115.73,115.695,115.695,2051600002.0
2007-11-01 11:27:00,115.72,115.73,115.72,115.72,1921800018.0
2007-11-01 11:28:00,115.69,115.69,115.675,115.685,1921800018.0
2007-11-01 11:29:00,115.71,115.72,115.7,115.7,1723200007.0
2007-11-01 11:30:00,115.69,115.7,115.68,115.68,1723200007.0
2007-11-01 11:31:00,115.67,115.72,115.67,115.72,1723200007.0
2007-11-01 11:32:00,115.73,115.74,115.7,115.71,1723200007.0
2007-11-01 11:33:00,115.72,115.72,115.71,115.71,1723200007.0
2007-11-01 11:34:00,115.72,115.73,115.71,115.71,1723200007.0
2007-11-01 11:35:00,115.72,115.73,115.7,115.71,1723200007.0
2007-11-01 11:36:00,115.72,115.73,115.72,115.73,1723200007.0
2007-11-01 11:37:00,115.72,115.73,115.72,115.72,1723200007.0
2007-11-01 11:38:00,115.73,115.73,115.7,115.72,1723200007.0
2007-11-01 11:39:00,115.71,115.72,115.7,115.72,1723200007.0
2007-11-01 11:40:00,115.7,115.715,115.7,115.71,1723200007.0
2007-11-01 11:41:00,115.71,115.72,115.71,115.71,1706400000.0
2007-11-01 11:42:00,115.72,115.72,115.71,115.71,1706400000.0
2007-11-01 11:43:00,115.72,115.72,115.7,115.7,1706400000.0
2007-11-01 11:44:00,115.69,115.7,115.68,115.68,1706400000.0
2007-11-01 11:45:00,115.7,115.71,115.7,115.71,1610800001.0
2007-11-01 11:46:00,115.72,115.72,115.7,115.71,1610800001.0
2007-11-01 11:47:00,115.685,115.69,115.68,115.69,1610800001.0
2007-11-01 11:48:00,115.69,115.7,115.69,115.69,1182400000.0
2007-11-01 11:49:00,115.7,115.71,115.7,115.7,1182400000.0
2007-11-01 11:51:00,115.68,115.68,115.68,115.68,1182400000.0
2007-11-01 11:52:00,115.69,115.7,115.69,115.69,2119199982.0
2007-11-01 11:53:00,115.68,115.68,115.675,115.68,2119199982.0
2007-11-01 11:54:00,115.7,115.7,115.69,115.69,1858100000.0
2007-11-01 11:56:00,115.7,115.71,115.7,115.71,1858100000.0
2007-11-01 11:57:00,115.7,115.7,115.7,115.7,1858100000.0
2007-11-01 11:58:00,115.69,115.7,115.69,115.7,1858100000.0
2007-11-01 11:59:00,115.69,115.7,115.69,115.69,1858100000.0
2007-11-01 12:00:00,115.7,115.7,115.69,115.7,1858100000.0
2007-11-01 12:01:00,115.69,115.7,115.68,115.68,1858100000.0
2007-11-01 12:02:00,115.67,115.7,115.67,115.7,1858100000.0
2007-11-01 12:03:00,115.69,115.7,115.69,115.7,1858100000.0
2007-11-01 12:04:00,115.71,115.72,115.705,115.72,1858100000.0
2007-11-01 12:05:00,115.71,115.71,115.7,115.71,1886000000.0
2007-11-01 12:06:00,115.7,115.72,115.7,115.72,1886000000.0
2007-11-01 12:07:00,115.71,115.72,115.71,115.72,1886000000.0
2007-11-01 12:08:00,115.73,115.74,115.73,115.74,1886000000.0
2007-11-01 12:09:00,115.73,115.74,115.7,115.71,1886000000.0
2007-11-01 12:10:00,115.72,115.72,115.71,115.72,1886000000.0
2007-11-01 12:11:00,115.73,115.74,115.73,115.74,1886000000.0
2007-11-01 12:12:00,115.73,115.75,115.73,115.74,1886000000.0
2007-11-01 12:13:00,115.73,115.74,115.72,115.73,1886000000.0
2007-11-01 12:14:00,115.72,115.73,115.72,115.73,1886000000.0
2007-11-01 12:15:00,115.74,115.76,115.73,115.75,1886000000.0
2007-11-01 12:16:00,115.76,115.76,115.74,115.76,1886000000.0
2007-11-01 12:17:00,115.75,115.76,115.75,115.75,1886000000.0
2007-11-01 12:18:00,115.76,115.76,115.75,115.76,1886000000.0
2007-11-01 12:20:00,115.75,115.75,115.74,115.74,1886000000.0
2007-11-01 12:21:00,115.72,115.73,115.72,115.73,1886000000.0
2007-11-01 12:22:00,115.75,115.76,115.75,115.75,2112000000.0
2007-11-01 12:24:00,115.76,115.76,115.75,115.76,2112000000.0
2007-11-01 12:26:00,115.77,115.78,115.77,115.78,2112000000.0
2007-11-01 12:27:00,115.73,115.73,115.73,115.73,2112000000.0
2007-11-01 12:28:00,115.74,115.75,115.74,115.74,2085900000.0
2007-11-01 12:29:00,115.73,115.73,115.71,115.71,2085900000.0
2007-11-01 12:30:00,115.74,115.75,115.74,115.74,2112800000.0
2007-11-01 12:31:00,115.75,115.75,115.74,115.74,2112800000.0
2007-11-01 12:32:00,115.73,115.77,115.73,115.77,2112800000.0
2007-11-01 12:33:00,115.78,115.78,115.77,115.77,2112800000.0
2007-11-01 12:34:00,115.78,115.78,115.78,115.78,2112800000.0
2007-11-01 12:35:00,115.8,115.8,115.77,115.78,2112800000.0
2007-11-01 12:36:00,115.73,115.74,115.73,115.74,2112800000.0
2007-11-01 12:37:00,115.75,115.83,115.75,115.82,2072200000.0
2007-11-01 12:38:00,115.81,115.85,115.81,115.85,2072200000.0
2007-11-01 12:39:00,115.84,115.85,115.83,115.83,2072200000.0
2007-11-01 12:40:00,115.73,115.73,115.725,115.725,2072200000.0
2007-11-01 12:41:00,115.82,115.83,115.82,115.82,1345399982.0
2007-11-01 12:42:00,115.83,115.83,115.82,115.82,1345399982.0
2007-11-01 12:43:00,115.83,115.84,115.82,115.82,1345399982.0
2007-11-01 12:44:00,115.81,115.85,115.81,115.81,1345399982.0
2007-11-01 12:45:00,115.72,115.72,115.71,115.715,1345399982.0
2007-11-01 12:46:00,115.84,115.85,115.84,115.84,1152000000.0
2007-11-01 12:47:00,115.83,115.86,115.82,115.85,1152000000.0
2007-11-01 12:48:00,115.86,115.87,115.85,115.86,1152000000.0
2007-11-01 12:49:00,115.87,115.88,115.86,115.87,1152000000.0
2007-11-01 12:50:00,115.71,115.71,115.71,115.71,1152000000.0
2007-11-01 12:51:00,115.71,115.72,115.705,115.71,1149600000.0
2007-11-01 12:52:00,115.71,115.71,115.7,115.7,2100200000.0
2007-11-01 12:53:00,115.88,115.9,115.87,115.9,1487200000.0
2007-11-01 12:54:00,115.91,115.91,115.9,115.9,1487200000.0
2007-11-01 12:55:00,115.7,115.7,115.695,115.7,1487200000.0
2007-11-01 12:56:00,115.7,115.72,115.7,115.72,1916000000.0
2007-11-01 12:57:00,115.9,115.91,115.88,115.88,1767200000.0
2007-11-01 12:58:00,115.71,115.71,115.705,115.71,1767200000.0
2007-11-01 12:59:00,115.71,115.715,115.7,115.7,2087400000.0
2007-11-01 13:00:00,115.7,115.71,115.7,115.705,1716100000.0
2007-11-01 13:01:00,115.87,115.87,115.86,115.87,1984500006.0
2007-11-01 13:02:00,115.685,115.71,115.675,115.71,1984500006.0
2007-11-01 13:03:00,115.85,115.87,115.85,115.85,2133399963.0
2007-11-01 13:04:00,115.86,115.86,115.85,115.86,2133399963.0
2007-11-01 13:05:00,115.85,115.86,115.83,115.84,2133399963.0
2007-11-01 13:06:00,115.85,115.85,115.82,115.83,2133399963.0
2007-11-01 13:07:00,115.82,115.83,115.75,115.76,2133399963.0
2007-11-01 13:08:00,115.75,115.75,115.71,115.73,2133399963.0
2007-11-01 13:09:00,115.72,115.75,115.72,115.75,2133399963.0
2007-11-01 13:10:00,115.76,115.76,115.67,115.67,2133399963.0
2007-11-01 13:11:00,115.725,115.75,115.725,115.745,2133399963.0
2007-11-01 13:12:00,115.66,115.66,115.61,115.63,1675100000.0
2007-11-01 13:13:00,115.61,115.65,115.61,115.65,1675100000.0
2007-11-01 13:14:00,115.64,115.66,115.62,115.66,1675100000.0
2007-11-01 13:15:00,115.67,115.67,115.65,115.66,1675100000.0
2007-11-01 13:16:00,115.67,115.71,115.67,115.7,1675100000.0
2007-11-01 13:17:00,115.71,115.71,115.65,115.66,1675100000.0
2007-11-01 13:18:00,115.65,115.69,115.65,115.69,1675100000.0
2007-11-01 13:19:00,115.68,115.68,115.63,115.65,1675100000.0
2007-11-01 13:20:00,115.765,115.77,115.74,115.75,1675100000.0
2007-11-01 13:21:00,115.75,115.76,115.75,115.755,1711200000.0
2007-11-01 13:22:00,115.65,115.68,115.65,115.68,1889100000.0
2007-11-01 13:23:00,115.67,115.68,115.66,115.67,1889100000.0
2007-11-01 13:24:00,115.68,115.68,115.64,115.64,1889100000.0
2007-11-01 13:25:00,115.63,115.63,115.58,115.58,1889100000.0
2007-11-01 13:26:00,115.59,115.59,115.54,115.54,1889100000.0
2007-11-01 13:27:00,115.55,115.59,115.54,115.59,1889100000.0
2007-11-01 13:28:00,115.58,115.6,115.55,115.56,1889100000.0
2007-11-01 13:29:00,115.75,115.76,115.75,115.76,1889100000.0
2007-11-01 13:30:00,115.76,115.76,115.75,115.755,1449300018.0
2007-11-01 13:31:00,115.755,115.76,115.745,115.745,1437300023.0
2007-11-01 13:32:00,115.745,115.78,115.74,115.78,1617799999.0
2007-11-01 13:33:00,115.6,115.6,115.58,115.6,1332000000.0
2007-11-01 13:34:00,115.78,115.795,115.775,115.79,1332000000.0
2007-11-01 13:35:00,115.59,115.59,115.56,115.56,1832800000.0
2007-11-01 13:36:00,115.55,115.58,115.54,115.56,1832800000.0
2007-11-01 13:37:00,115.77,115.84,115.76,115.835,1832800000.0
2007-11-01 13:38:00,115.83,115.86,115.82,115.86,1440300000.0
2007-11-01 13:39:00,115.86,115.86,115.84,115.84,1589599995.0
2007-11-01 13:40:00,115.84,115.85,115.835,115.84,1354400000.0
2007-11-01 13:41:00,115.84,115.84,115.83,115.83,1081600000.0
2007-11-01 13:42:00,115.83,115.84,115.83,115.83,1557200000.0
2007-11-01 13:43:00,115.83,115.85,115.825,115.83,1602099986.0
2007-11-01 13:44:00,115.33,115.35,115.32,115.33,1722099994.0
2007-11-01 13:45:00,115.32,115.32,115.25,115.27,1722099994.0
2007-11-01 13:46:00,115.28,115.28,115.25,115.25,1722099994.0
2007-11-01 13:47:00,115.26,115.27,115.24,115.24,1722099994.0
2007-11-01 13:48:00,115.86,115.88,115.85,115.87,1722099994.0
2007-11-01 13:49:00,115.87,115.89,115.87,115.88,2075200000.0
2007-11-01 13:50:00,115.12,115.16,115.11,115.15,1312600000.0
2007-11-01 13:51:00,115.88,115.915,115.88,115.89,1312600000.0
2007-11-01 13:52:00,115.19,115.24,115.19,115.22,1188200000.0
2007-11-01 13:53:00,115.23,115.24,115.18,115.19,1188200000.0
2007-11-01 13:54:00,115.18,115.19,115.16,115.17,1188200000.0
2007-11-01 13:55:00,115.16,115.21,115.16,115.2,1188200000.0
2007-11-01 13:56:00,115.9,115.91,115.88,115.9,1188200000.0
2007-11-01 13:57:00,115.9,115.92,115.885,115.885,1309300001.0
2007-11-01 13:58:00,115.27,115.34,115.27,115.34,1425800002.0
2007-11-01 13:59:00,115.895,115.9,115.89,115.9,1425800002.0
2007-11-01 14:00:00,115.31,115.31,115.24,115.24,1046400000.0
2007-11-01 14:01:00,115.88,115.88,115.87,115.88,1046400000.0
2007-11-01 14:02:00,115.88,115.88,115.87,115.875,1833299977.0
2007-11-01 14:03:00,115.29,115.31,115.28,115.3,1911000009.0
2007-11-01 14:04:00,115.31,115.31,115.28,115.29,1911000009.0
2007-11-01 14:05:00,115.28,115.3,115.26,115.26,1911000009.0
2007-11-01 14:06:00,115.27,115.27,115.25,115.25,1911000009.0
2007-11-01 14:07:00,115.84,115.84,115.765,115.77,1911000009.0
2007-11-01 14:08:00,115.19,115.2,115.14,115.14,1429200002.0
2007-11-01 14:09:00,115.15,115.19,115.14,115.17,1429200002.0
2007-11-01 14:10:00,115.18,115.21,115.18,115.21,1429200002.0
2007-11-01 14:11:00,115.2,115.25,115.2,115.25,1429200002.0
2007-11-01 14:12:00,115.24,115.27,115.24,115.25,1429200002.0
2007-11-01 14:13:00,115.26,115.27,115.24,115.26,1429200002.0
2007-11-01 14:14:00,115.27,115.27,115.23,115.27,1429200002.0
2007-11-01 14:15:00,115.28,115.28,115.25,115.26,1429200002.0
2007-11-01 14:16:00,115.25,115.26,115.23,115.25,1429200002.0
2007-11-01 14:17:00,115.24,115.26,115.24,115.25,1429200002.0
2007-11-01 14:18:00,115.24,115.26,115.24,115.26,1429200002.0
2007-11-01 14:19:00,115.7,115.7,115.635,115.655,1429200002.0
2007-11-01 14:20:00,115.25,115.26,115.24,115.26,2126240011.0
2007-11-01 14:21:00,115.25,115.27,115.25,115.25,2126240011.0
2007-11-01 14:22:00,115.26,115.26,115.25,115.26,2126240011.0
2007-11-01 14:23:00,115.25,115.26,115.24,115.25,2126240011.0
2007-11-01 14:24:00,115.26,115.26,115.24,115.24,2126240011.0
2007-11-01 14:25:00,115.23,115.26,115.23,115.26,2126240011.0
2007-11-01 14:26:00,115.27,115.29,115.26,115.29,2126240011.0
2007-11-01 14:27:00,115.28,115.31,115.28,115.29,2126240011.0
2007-11-01 14:28:00,115.28,115.3,115.27,115.28,2126240011.0
2007-11-01 14:29:00,115.27,115.29,115.26,115.28,2126240011.0
2007-11-01 14:30:00,115.27,115.3,115.26,115.27,2126240011.0
2007-11-01 14:31:00,115.28,115.28,115.26,115.28,2126240011.0
2007-11-01 14:32:00,115.27,115.31,115.27,115.28,2126240011.0
2007-11-01 14:33:00,115.29,115.3,115.25,115.25,2126240011.0
2007-11-01 14:34:00,115.26,115.26,115.23,115.25,2126240011.0
2007-11-01 14:35:00,115.26,115.26,115.23,115.23,2126240011.0
2007-11-01 14:36:00,115.22,115.23,115.18,115.18,2126240011.0
2007-11-01 14:37:00,115.16,115.17,115.12,115.12,2126240011.0
2007-11-01 14:38:00,115.11,115.11,114.96,114.97,2126240011.0
2007-11-01 14:39:00,114.96,114.97,114.83,114.91,2126240011.0
2007-11-01 14:40:00,114.9,114.93,114.89,114.92,2126240011.0
2007-11-01 14:41:00,115.325,115.395,115.325,115.395,2126240011.0
2007-11-01 14:42:00,114.9,114.93,114.89,114.91,1961310000.0
2007-11-01 14:43:00,115.39,115.41,115.35,115.35,1961310000.0
2007-11-01 14:44:00,115.0,115.03,114.98,115.0,1662200002.0
2007-11-01 14:45:00,114.99,115.0,114.88,114.89,1662200002.0
2007-11-01 14:46:00,114.88,114.88,114.77,114.79,1662200002.0
2007-11-01 14:47:00,115.26,115.28,115.25,115.25,1662200002.0
2007-11-01 14:48:00,114.84,114.86,114.81,114.84,1675899997.0
2007-11-01 14:49:00,115.135,115.16,115.1,115.14,1675899997.0
2007-11-01 14:50:00,114.83,114.88,114.82,114.88,1875500001.0
2007-11-01 14:51:00,114.89,114.93,114.87,114.92,1875500001.0
2007-11-01 14:52:00,114.91,114.92,114.89,114.9,1875500001.0
2007-11-01 14:53:00,114.91,114.92,114.89,114.91,1875500001.0
2007-11-01 14:54:00,114.93,114.95,114.92,114.94,1875500001.0
2007-11-01 14:55:00,114.95,114.95,114.89,114.93,1875500001.0
2007-11-01 14:56:00,114.92,114.93,114.88,114.91,1875500001.0
2007-11-01 14:57:00,114.92,114.94,114.92,114.93,1875500001.0
2007-11-01 14:58:00,114.92,114.92,114.86,114.88,1875500001.0
2007-11-01 14:59:00,114.89,114.94,114.88,114.92,1875500001.0
2007-11-01 15:00:00,114.94,114.96,114.88,114.89,1875500001.0
2007-11-01 15:01:00,114.9,114.91,114.82,114.85,1875500001.0
2007-11-01 15:02:00,115.29,115.32,115.28,115.305,1875500001.0
2007-11-01 15:03:00,115.305,115.32,115.29,115.31,2036800000.0
2007-11-01 15:04:00,114.67,114.71,114.67,114.7,1439600003.0
2007-11-01 15:05:00,115.305,115.31,115.27,115.27,1439600003.0
2007-11-01 15:06:00,115.27,115.285,115.255,115.265,2061700005.0
2007-11-01 15:07:00,115.265,115.265,115.205,115.21,2003000002.0
2007-11-01 15:08:00,115.205,115.21,115.15,115.16,1708000004.0
2007-11-01 15:09:00,115.16,115.2,115.14,115.18,2033700004.0
2007-11-01 15:10:00,114.7,114.71,114.6,114.6,1740400003.0
2007-11-01 15:11:00,114.59,114.6,114.51,114.51,1740400003.0
2007-11-01 15:12:00,114.52,114.55,114.47,114.54,1740400003.0
2007-11-01 15:13:00,114.55,114.58,114.52,114.56,1740400003.0
2007-11-01 15:14:00,114.55,114.62,114.55,114.6,1740400003.0
2007-11-01 15:15:00,114.61,114.62,114.59,114.61,1740400003.0
2007-11-01 15:16:00,114.62,114.62,114.58,114.61,1740400003.0
2007-11-01 15:17:00,115.25,115.26,115.245,115.255,1740400003.0
2007-11-01 15:18:00,114.6,114.62,114.6,114.62,2057000001.0
2007-11-01 15:19:00,114.63,114.66,114.62,114.63,2057000001.0
2007-11-01 15:20:00,114.64,114.68,114.63,114.64,2057000001.0
2007-11-01 15:21:00,115.27,115.28,115.26,115.26,2057000001.0
2007-11-01 15:22:00,114.64,114.67,114.63,114.65,1950199993.0
2007-11-01 15:23:00,115.27,115.27,115.25,115.26,1950199993.0
2007-11-01 15:24:00,115.26,115.27,115.25,115.25,1547000000.0
2007-11-01 15:25:00,115.25,115.27,115.24,115.27,1590400000.0
2007-11-01 15:26:00,115.27,115.3,115.27,115.295,1764700002.0
2007-11-01 15:27:00,114.78,114.79,114.75,114.76,2070599999.0
2007-11-01 15:28:00,115.3,115.31,115.28,115.29,2070599999.0
2007-11-01 15:29:00,114.76,114.77,114.73,114.77,2050300003.0
2007-11-01 15:30:00,114.76,114.8,114.76,114.79,2050300003.0
2007-11-01 15:31:00,114.78,114.81,114.76,114.79,2050300003.0
2007-11-01 15:32:00,114.78,114.86,114.78,114.83,2050300003.0
2007-11-01 15:33:00,114.82,114.86,114.82,114.85,2050300003.0
2007-11-01 15:34:00,114.86,114.87,114.81,114.81,2050300003.0
2007-11-01 15:35:00,115.25,115.27,115.235,115.24,2050300003.0
2007-11-01 15:36:00,114.84,114.86,114.83,114.83,1594799997.0
2007-11-01 15:37:00,115.19,115.19,115.045,115.05,1594799997.0
2007-11-01 15:38:00,114.86,114.92,114.86,114.92,1881199998.0
2007-11-01 15:39:00,114.91,114.97,114.9,114.96,1881199998.0
2007-11-01 15:40:00,114.97,114.97,114.92,114.93,1881199998.0
2007-11-01 15:41:00,114.935,114.95,114.89,114.91,1881199998.0
2007-11-01 15:42:00,114.93,114.99,114.92,114.97,1826399999.0
2007-11-01 15:43:00,114.92,115.01,114.92,115.0,1826399999.0
2007-11-01 15:44:00,114.95,114.96,114.9,114.91,1810499989.0
2007-11-01 15:45:00,114.92,114.93,114.91,114.93,1810499989.0
2007-11-01 15:46:00,114.92,114.93,114.87,114.88,1810499989.0
2007-11-01 15:47:00,114.87,114.87,114.85,114.85,1810499989.0
2007-11-01 15:48:00,114.84,114.85,114.82,114.83,1810499989.0
2007-11-01 15:49:00,114.85,114.87,114.835,114.86,1810499989.0
2007-11-01 15:50:00,114.86,114.9,114.83,114.9,1863599998.0
2007-11-01 15:51:00,114.9,114.95,114.89,114.93,1947700001.0
2007-11-01 15:52:00,114.76,114.81,114.74,114.81,1404700004.0
2007-11-01 15:53:00,114.82,114.84,114.81,114.82,1404700004.0
2007-11-01 15:54:00,114.81,114.81,114.76,114.77,1404700004.0
2007-11-01 15:55:00,114.78,114.82,114.76,114.81,1404700004.0
2007-11-01 15:56:00,114.82,114.86,114.81,114.86,1404700004.0
2007-11-01 15:57:00,114.85,114.87,114.84,114.87,1404700004.0
2007-11-01 15:58:00,114.86,114.87,114.83,114.83,1404700004.0
2007-11-01 15:59:00,114.82,114.88,114.82,114.88,1404700004.0
2007-11-01 16:00:00,114.87,114.88,114.84,114.86,1404700004.0
2007-11-01 16:01:00,114.9,114.93,114.835,114.86,1404700004.0
2007-11-01 16:02:00,114.87,114.88,114.83,114.84,1552650004.0
2007-11-01 16:03:00,114.685,114.75,114.665,114.675,1552650004.0
2007-11-01 16:04:00,114.85,114.86,114.83,114.83,1311849994.0
2007-11-01 16:05:00,114.82,114.83,114.78,114.79,1311849994.0
2007-11-01 16:06:00,114.78,114.81,114.75,114.8,1311849994.0
2007-11-01 16:07:00,114.635,114.71,114.635,114.67,1311849994.0
2007-11-01 16:08:00,114.82,114.82,114.78,114.8,2064900002.0
2007-11-01 16:09:00,114.79,114.82,114.79,114.81,2064900002.0
2007-11-01 16:10:00,114.79,114.82,114.79,114.8,2064900002.0
2007-11-01 16:11:00,114.59,114.6,114.53,114.53,2064900002.0
2007-11-01 16:12:00,114.8,114.83,114.8,114.83,1723299998.0
2007-11-01 16:13:00,114.55,114.59,114.54,114.57,1723299998.0
2007-11-01 16:14:00,114.84,114.85,114.82,114.85,1685599994.0
2007-11-01 16:15:00,114.86,114.86,114.83,114.84,1685599994.0
2007-11-01 16:16:00,114.85,114.88,114.85,114.86,1685599994.0
2007-11-01 16:17:00,114.85,114.86,114.82,114.85,1685599994.0
2007-11-01 16:18:00,114.84,114.87,114.83,114.85,1685599994.0
2007-11-01 16:19:00,114.86,114.88,114.86,114.88,1685599994.0
2007-11-01 16:20:00,114.87,114.88,114.86,114.86,1685599994.0
2007-11-01 16:21:00,114.85,114.86,114.85,114.86,1685599994.0
2007-11-01 16:22:00,114.85,114.88,114.85,114.86,1685599994.0
2007-11-01 16:23:00,114.85,114.87,114.85,114.87,1685599994.0
2007-11-01 16:24:00,114.86,114.87,114.85,114.86,1685599994.0
2007-11-01 16:25:00,114.85,114.86,114.85,114.86,1685599994.0
2007-11-01 16:26:00,114.87,114.94,114.86,114.9,1685599994.0
2007-11-01 16:27:00,114.91,114.95,114.9,114.91,1685599994.0
2007-11-01 16:28:00,114.92,114.92,114.9,114.92,1685599994.0
2007-11-01 16:29:00,114.91,114.94,114.91,114.91,1685599994.0
2007-11-01 16:30:00,114.92,114.92,114.88,114.92,1685599994.0
2007-11-01 16:31:00,114.91,114.91,114.86,114.87,1685599994.0
2007-11-01 16:32:00,114.8,114.86,114.795,114.84,1685599994.0
2007-11-01 16:33:00,114.9,114.91,114.88,114.88,2039900000.0
2007-11-01 16:34:00,114.89,114.9,114.85,114.87,2039900000.0
2007-11-01 16:35:00,114.88,114.9,114.87,114.88,2039900000.0
2007-11-01 16:36:00,114.89,114.89,114.85,114.86,2039900000.0
2007-11-01 16:37:00,114.85,114.87,114.84,114.86,2039900000.0
2007-11-01 16:38:00,114.85,114.86,114.85,114.85,2039900000.0
2007-11-01 16:39:00,114.86,114.86,114.82,114.82,2039900000.0
2007-11-01 16:40:00,114.81,114.84,114.8,114.84,2039900000.0
2007-11-01 16:41:00,114.83,114.83,114.76,114.78,2039900000.0
2007-11-01 16:42:00,114.77,114.77,114.73,114.75,2039900000.0
2007-11-01 16:43:00,114.76,114.77,114.7,114.7,2039900000.0
2007-11-01 16:44:00,114.71,114.73,114.69,114.73,2039900000.0
2007-11-01 16:45:00,114.925,114.94,114.92,114.94,2039900000.0
2007-11-01 16:46:00,114.71,114.74,114.71,114.74,1814200000.0
2007-11-01 16:47:00,114.89,114.89,114.86,114.865,1814200000.0
2007-11-01 16:48:00,114.865,114.865,114.835,114.835,1309700001.0
2007-11-01 16:49:00,114.835,114.86,114.83,114.845,1297999999.0
2007-11-01 16:50:00,114.845,114.845,114.815,114.84,1844000006.0
2007-11-01 16:51:00,114.78,114.82,114.78,114.79,2073899996.0
2007-11-01 16:52:00,114.77,114.82,114.75,114.82,2073899996.0
2007-11-01 16:53:00,114.82,114.85,114.82,114.83,1551299994.0
2007-11-01 16:54:00,114.78,114.8,114.78,114.79,1933599984.0
2007-11-01 16:55:00,114.8,114.83,114.78,114.82,1933599984.0
2007-11-01 16:56:00,114.82,114.87,114.82,114.86,1283799997.0
2007-11-01 16:57:00,114.77,114.78,114.76,114.77,1580699999.0
2007-11-01 16:58:00,114.78,114.8,114.77,114.8,1580699999.0
2007-11-01 16:59:00,114.81,114.87,114.81,114.86,1580699999.0
2007-11-01 17:00:00,114.89,114.89,114.855,114.865,1580699999.0
2007-11-01 17:01:00,114.87,114.88,114.85,114.87,1951900001.0
2007-11-01 17:02:00,114.88,114.89,114.85,114.85,1951900001.0
2007-11-01 17:03:00,114.85,114.86,114.805,114.86,1951900001.0
2007-11-01 17:04:00,114.86,114.93,114.86,114.92,1852999994.0
2007-11-01 17:05:00,114.93,114.95,114.9,114.9,1852999994.0
2007-11-01 17:06:00,114.91,114.93,114.88,114.93,1852999994.0
2007-11-01 17:07:00,114.92,114.95,114.91,114.94,1852999994.0
2007-11-01 17:08:00,114.95,114.95,114.93,114.93,1852999994.0
2007-11-01 17:09:00,114.94,114.95,114.93,114.93,1852999994.0
2007-11-01 17:10:00,114.82,114.83,114.8,114.81,1852999994.0
2007-11-01 17:11:00,114.81,114.83,114.805,114.82,2087099998.0
2007-11-01 17:12:00,114.82,114.84,114.81,114.835,1170300000.0
2007-11-01 17:13:00,114.87,114.87,114.86,114.86,1158800000.0
2007-11-01 17:14:00,114.85,114.85,114.84,114.84,1158800000.0
2007-11-01 17:15:00,114.83,114.88,114.83,114.88,1158800000.0
2007-11-01 17:16:00,114.87,114.88,114.85,114.86,1158800000.0
2007-11-01 17:17:00,114.85,114.85,114.81,114.85,1158800000.0
2007-11-01 17:18:00,114.86,114.89,114.86,114.89,1158800000.0
2007-11-01 17:19:00,114.9,114.94,114.9,114.91,1158800000.0
2007-11-01 17:20:00,114.92,114.96,114.91,114.93,1158800000.0
2007-11-01 17:21:00,114.92,115.0,114.92,115.0,1158800000.0
2007-11-01 17:22:00,114.99,115.0,114.97,115.0,1158800000.0
2007-11-01 17:23:00,115.01,115.14,115.01,115.08,1158800000.0
2007-11-01 17:24:00,115.09,115.1,115.08,115.1,1158800000.0
2007-11-01 17:25:00,114.87,114.87,114.86,114.87,1158800000.0
2007-11-01 17:26:00,114.87,114.95,114.87,114.91,1452599997.0
2007-11-01 17:27:00,115.05,115.07,115.04,115.05,1836600000.0
2007-11-01 17:28:00,115.04,115.07,115.04,115.05,1836600000.0
2007-11-01 17:29:00,115.04,115.04,115.01,115.02,1836600000.0
2007-11-01 17:30:00,115.01,115.02,114.98,114.98,1836600000.0
2007-11-01 17:31:00,114.99,115.04,114.99,115.04,1836600000.0
2007-11-01 17:32:00,114.87,114.91,114.86,114.9,1836600000.0
2007-11-01 17:33:00,114.9,114.92,114.88,114.91,2104999994.0
2007-11-01 17:34:00,114.97,114.97,114.94,114.96,1567500004.0
2007-11-01 17:35:00,114.88,114.91,114.88,114.89,1567500004.0
2007-11-01 17:36:00,114.885,114.9,114.855,114.855,1637599996.0
2007-11-01 17:37:00,114.92,114.93,114.9,114.91,1554900009.0
2007-11-01 17:38:00,114.93,114.99,114.92,114.97,1554900009.0
2007-11-01 17:39:00,114.98,114.99,114.96,114.99,1554900009.0
2007-11-01 17:40:00,114.98,114.98,114.93,114.96,1554900009.0
2007-11-01 17:41:00,114.97,114.97,114.93,114.93,1554900009.0
2007-11-01 17:42:00,114.94,114.94,114.89,114.91,1554900009.0
2007-11-01 17:43:00,114.9,114.9,114.87,114.87,1554900009.0
2007-11-01 17:44:00,114.86,114.88,114.86,114.87,1554900009.0
2007-11-01 17:45:00,114.88,114.88,114.86,114.88,1554900009.0
2007-11-01 17:46:00,114.87,114.87,114.85,114.85,1554900009.0
2007-11-01 17:47:00,114.87,114.88,114.83,114.83,1554900009.0
2007-11-01 17:48:00,114.82,114.86,114.82,114.84,1554900009.0
2007-11-01 17:49:00,114.85,114.86,114.84,114.86,1554900009.0
2007-11-01 17:50:00,114.87,114.87,114.84,114.85,1554900009.0
2007-11-01 17:51:00,114.86,114.88,114.85,114.85,1554900009.0
2007-11-01 17:52:00,114.8,114.8,114.765,114.79,1554900009.0
2007-11-01 17:53:00,114.88,114.9,114.87,114.88,1437800001.0
2007-11-01 17:54:00,114.785,114.81,114.785,114.805,1437800001.0
2007-11-01 17:55:00,114.805,114.82,114.775,114.79,1868200000.0
2007-11-01 17:56:00,114.79,114.8,114.775,114.79,1997500000.0
2007-11-01 17:57:00,114.79,114.79,114.765,114.78,1772200000.0
2007-11-01 17:58:00,114.78,114.81,114.775,114.81,1852200005.0
2007-11-01 17:59:00,114.91,114.92,114.89,114.92,1724700004.0
2007-11-01 18:00:00,114.87,114.9,114.865,114.87,1724700004.0
2007-11-01 18:01:00,114.87,114.89,114.86,114.88,1165800002.0
2007-11-01 18:02:00,114.885,114.9,114.86,114.86,2110999989.0
2007-11-01 18:03:00,114.91,114.91,114.9,114.9,1200200000.0
2007-11-01 18:04:00,114.88,114.94,114.87,114.935,1200200000.0
2007-11-01 18:05:00,114.88,114.89,114.87,114.88,1116999999.0
2007-11-01 18:06:00,114.92,114.94,114.89,114.94,1116999999.0
2007-11-01 18:07:00,114.91,114.93,114.91,114.93,1467699995.0
2007-11-01 18:08:00,114.92,114.96,114.92,114.96,1467699995.0
2007-11-01 18:09:00,114.97,114.98,114.96,114.98,1467699995.0
2007-11-01 18:10:00,114.99,115.03,114.99,115.0,1467699995.0
2007-11-01 18:11:00,114.935,114.94,114.89,114.89,1467699995.0
2007-11-01 18:12:00,114.89,114.9,114.865,114.875,1217399995.0
2007-11-01 18:13:00,114.95,114.96,114.91,114.92,1873999991.0
2007-11-01 18:14:00,114.865,114.87,114.85,114.85,1873999991.0
2007-11-01 18:15:00,114.94,114.95,114.92,114.93,1461799987.0
2007-11-01 18:16:00,114.94,114.96,114.94,114.95,1461799987.0
2007-11-01 18:17:00,114.86,114.87,114.82,114.87,1461799987.0
2007-11-01 18:18:00,114.86,114.92,114.86,114.92,1988700001.0
2007-11-01 18:19:00,114.92,114.95,114.92,114.92,1947900005.0
2007-11-01 18:20:00,114.92,114.97,114.92,114.94,1764999999.0
2007-11-01 18:21:00,114.94,115.005,114.935,115.005,1547800000.0
2007-11-01 18:22:00,114.95,114.96,114.95,114.95,1325000001.0
2007-11-01 18:23:00,115.02,115.14,115.02,115.1,1325000001.0
2007-11-01 18:24:00,115.1,115.11,115.09,115.11,1451099991.0
2007-11-01 18:25:00,115.105,115.115,115.08,115.11,1302400002.0
2007-11-01 18:26:00,115.11,115.11,115.065,115.07,1310599996.0
2007-11-01 18:27:00,115.065,115.08,115.045,115.05,2097100010.0
2007-11-01 18:28:00,114.86,114.87,114.83,114.87,1682600000.0
2007-11-01 18:29:00,115.06,115.06,115.02,115.03,1682600000.0
2007-11-01 18:30:00,114.86,114.87,114.83,114.85,2124799985.0
2007-11-01 18:31:00,114.86,114.88,114.84,114.87,2124799985.0
2007-11-01 18:32:00,114.86,114.86,114.85,114.85,2124799985.0
2007-11-01 18:33:00,115.04,115.04,114.985,114.985,2124799985.0
2007-11-01 18:34:00,114.985,114.99,114.95,114.975,2017999997.0
2007-11-01 18:35:00,114.98,114.98,114.94,114.96,2010899987.0
2007-11-01 18:36:00,114.84,114.86,114.84,114.86,1497800002.0
2007-11-01 18:37:00,114.85,114.87,114.84,114.84,1497800002.0
2007-11-01 18:38:00,114.83,114.87,114.83,114.85,1497800002.0
2007-11-01 18:39:00,114.99,115.0,114.96,115.0,1497800002.0
2007-11-01 18:40:00,114.88,114.89,114.88,114.89,1736399996.0
2007-11-01 18:41:00,114.97,114.98,114.94,114.94,1736399996.0
2007-11-01 18:42:00,114.94,114.95,114.9,114.92,1250599999.0
2007-11-01 18:43:00,114.915,114.92,114.88,114.88,1743000003.0
2007-11-01 18:44:00,114.82,114.83,114.8,114.81,1814200000.0
2007-11-01 18:45:00,114.8,114.84,114.79,114.84,1814200000.0
2007-11-01 18:46:00,114.85,114.86,114.83,114.84,1814200000.0
2007-11-01 18:47:00,114.83,114.85,114.83,114.84,1814200000.0
2007-11-01 18:48:00,114.83,114.84,114.82,114.82,1814200000.0
2007-11-01 18:49:00,114.83,114.85,114.82,114.84,1814200000.0
2007-11-01 18:50:00,114.82,114.83,114.82,114.82,1814200000.0
2007-11-01 18:51:00,114.81,114.81,114.78,114.78,1814200000.0
2007-11-01 18:52:00,114.77,114.82,114.77,114.81,1814200000.0
2007-11-01 18:53:00,114.8,114.81,114.78,114.78,1814200000.0
2007-11-01 18:54:00,114.79,114.8,114.77,114.79,1814200000.0
2007-11-01 18:55:00,114.78,114.8,114.75,114.75,1814200000.0
2007-11-01 18:56:00,114.74,114.78,114.74,114.76,1814200000.0
2007-11-01 18:57:00,114.77,114.77,114.71,114.72,1814200000.0
2007-11-01 18:58:00,114.73,114.74,114.72,114.72,1814200000.0
2007-11-01 18:59:00,114.73,114.79,114.72,114.79,1814200000.0
2007-11-01 19:00:00,114.78,114.82,114.77,114.82,1814200000.0
2007-11-01 19:01:00,114.83,114.85,114.79,114.79,1814200000.0
2007-11-01 19:02:00,114.8,114.85,114.79,114.85,1814200000.0
2007-11-01 19:03:00,114.84,114.84,114.8,114.8,1814200000.0
2007-11-01 19:04:00,114.79,114.8,114.79,114.79,1814200000.0
2007-11-01 19:05:00,114.8,114.82,114.78,114.82,1814200000.0
2007-11-01 19:06:00,114.89,114.93,114.89,114.91,1814200000.0
2007-11-01 19:07:00,114.91,114.94,114.91,114.94,1527300001.0
2007-11-01 19:08:00,114.94,114.97,114.93,114.97,1689300001.0
2007-11-01 19:09:00,114.85,114.9,114.85,114.88,1773699993.0
2007-11-01 19:10:00,114.99,115.04,114.99,115.01,1773699993.0
2007-11-01 19:11:00,114.85,114.89,114.85,114.88,1976599997.0
2007-11-01 19:12:00,114.97,114.98,114.965,114.97,1976599997.0
2007-11-01 19:13:00,114.97,114.97,114.925,114.935,1443399999.0
2007-11-01 19:14:00,114.935,114.96,114.925,114.94,1711899992.0
2007-11-01 19:15:00,114.935,114.96,114.93,114.95,2146800005.0
2007-11-01 19:16:00,114.89,114.91,114.88,114.89,1573600000.0
2007-11-01 19:17:00,114.9,114.93,114.89,114.9,1573600000.0
2007-11-01 19:18:00,114.98,114.99,114.97,114.99,1573600000.0
2007-11-01 19:19:00,114.91,114.93,114.89,114.9,2081749997.0
2007-11-01 19:20:00,114.98,114.98,114.91,114.91,2081749997.0
2007-11-01 19:21:00,114.86,114.86,114.85,114.85,1701500001.0
2007-11-01 19:22:00,114.84,114.85,114.82,114.83,1701500001.0
2007-11-01 19:23:00,114.82,114.83,114.81,114.82,1701500001.0
2007-11-01 19:24:00,114.93,114.94,114.9,114.9,1701500001.0
2007-11-01 19:25:00,114.81,114.81,114.78,114.81,1936600008.0
2007-11-01 19:26:00,114.8,114.8,114.78,114.8,1936600008.0
2007-11-01 19:27:00,114.885,114.89,114.875,114.88,1936600008.0
2007-11-01 19:28:00,114.82,114.84,114.82,114.84,2066999994.0
2007-11-01 19:29:00,114.83,114.83,114.78,114.78,2066999994.0
2007-11-01 19:30:00,114.79,114.83,114.79,114.81,2066999994.0
2007-11-01 19:31:00,114.8,114.81,114.79,114.79,2066999994.0
2007-11-01 19:32:00,114.88,114.88,114.86,114.86,2066999994.0
2007-11-01 19:33:00,114.8,114.83,114.8,114.83,1928800000.0
2007-11-01 19:34:00,114.82,114.82,114.82,114.82,1928800000.0
2007-11-01 19:35:00,114.85,114.86,114.84,114.86,1928800000.0
2007-11-01 19:36:00,114.855,114.87,114.84,114.865,1917199998.0
2007-11-01 19:37:00,114.85,114.85,114.8,114.83,2114700000.0
2007-11-01 19:38:00,114.84,114.9,114.84,114.89,2114700000.0
2007-11-01 19:39:00,114.86,114.91,114.855,114.895,2114700000.0
2007-11-01 19:40:00,114.89,114.9,114.88,114.9,1683799990.0
2007-11-01 19:41:00,114.88,114.89,114.86,114.88,1683799990.0
2007-11-01 19:42:00,114.87,114.88,114.85,114.86,1683799990.0
2007-11-01 19:43:00,114.85,114.86,114.84,114.86,1683799990.0
2007-11-01 19:44:00,114.87,114.87,114.85,114.85,1683799990.0
2007-11-01 19:45:00,114.86,114.89,114.86,114.89,1683799990.0
2007-11-01 19:46:00,114.88,114.92,114.88,114.91,1683799990.0
2007-11-01 19:47:00,114.84,114.86,114.84,114.845,1683799990.0
2007-11-01 19:48:00,114.845,114.85,114.825,114.83,1374099997.0
2007-11-01 19:49:00,114.825,114.86,114.825,114.85,1925900000.0
2007-11-01 19:50:00,114.85,114.85,114.825,114.83,2119600003.0
2007-11-01 19:51:00,114.87,114.89,114.86,114.88,2106600011.0
2007-11-01 19:52:00,114.89,114.89,114.87,114.87,2106600011.0
2007-11-01 19:53:00,114.82,114.82,114.79,114.79,2106600011.0
2007-11-01 19:54:00,114.87,114.87,114.87,114.87,2122299997.0
2007-11-01 19:55:00,114.86,114.87,114.85,114.86,2122299997.0
2007-11-01 19:56:00,114.76,114.785,114.75,114.77,2122299997.0
2007-11-01 19:57:00,114.86,114.87,114.86,114.86,1790799995.0
2007-11-01 19:58:00,114.87,114.89,114.87,114.88,1790799995.0
2007-11-01 19:59:00,114.735,114.8,114.73,114.8,1790799995.0
2007-11-01 20:00:00,114.89,114.89,114.85,114.87,2008699993.0
2007-11-01 20:01:00,114.88,114.89,114.86,114.87,2008699993.0
2007-11-01 20:02:00,114.805,114.85,114.805,114.85,2008699993.0
2007-11-01 20:03:00,114.85,114.85,114.81,114.81,1776800001.0
2007-11-01 20:04:00,114.81,114.81,114.795,114.805,1835900000.0
2007-11-01 20:05:00,114.805,114.83,114.79,114.825,1703700007.0
2007-11-01 20:06:00,114.825,114.83,114.79,114.805,1891699989.0
2007-11-01 20:07:00,114.85,114.88,114.85,114.88,1957600010.0
2007-11-01 20:08:00,114.84,114.87,114.83,114.85,1957600010.0
2007-11-01 20:10:00,114.86,114.86,114.85,114.86,2046699996.0
2007-11-01 20:11:00,114.87,114.9,114.86,114.89,2046699996.0
2007-11-01 20:12:00,114.86,114.86,114.82,114.83,2129300000.0
2007-11-01 20:13:00,114.82,114.82,114.81,114.82,2129300000.0
2007-11-01 20:14:00,114.81,114.82,114.81,114.82,2129300000.0
2007-11-01 20:15:00,114.81,114.84,114.8,114.83,2129300000.0
2007-11-01 20:16:00,114.82,114.82,114.81,114.81,2129300000.0
2007-11-01 20:17:00,114.82,114.83,114.82,114.83,2129300000.0
2007-11-01 20:18:00,114.9,114.915,114.89,114.91,2129300000.0
2007-11-01 20:19:00,114.78,114.79,114.76,114.79,2039599997.0
2007-11-01 20:20:00,114.78,114.78,114.7,114.71,2039599997.0
2007-11-01 20:21:00,114.72,114.72,114.66,114.68,2039599997.0
2007-11-01 20:22:00,114.855,114.86,114.83,114.83,2039599997.0
2007-11-01 20:23:00,114.71,114.78,114.7,114.76,2109000002.0
2007-11-01 20:24:00,114.77,114.79,114.75,114.76,2109000002.0
2007-11-01 20:25:00,114.75,114.78,114.74,114.77,2109000002.0
2007-11-01 20:26:00,114.76,114.78,114.75,114.76,2109000002.0
2007-11-01 20:27:00,114.75,114.75,114.72,114.72,2109000002.0
2007-11-01 20:28:00,114.73,114.75,114.73,114.75,2109000002.0
2007-11-01 20:29:00,114.74,114.74,114.68,114.7,2109000002.0
2007-11-01 20:30:00,114.69,114.7,114.67,114.68,2109000002.0
2007-11-01 20:31:00,114.69,114.7,114.68,114.7,2109000002.0
2007-11-01 20:32:00,114.69,114.73,114.68,114.73,2109000002.0
2007-11-01 20:33:00,114.74,114.75,114.74,114.75,2109000002.0
2007-11-01 20:34:00,114.74,114.75,114.72,114.72,2109000002.0
2007-11-01 20:35:00,114.71,114.74,114.71,114.74,2109000002.0
2007-11-01 20:36:00,114.835,114.86,114.83,114.85,2109000002.0
2007-11-01 20:37:00,114.78,114.8,114.78,114.78,2139699996.0
2007-11-01 20:38:00,114.77,114.78,114.74,114.76,2139699996.0
2007-11-01 20:39:00,114.75,114.75,114.73,114.74,2139699996.0
2007-11-01 20:40:00,114.75,114.77,114.75,114.77,2139699996.0
2007-11-01 20:41:00,114.78,114.78,114.75,114.76,2139699996.0
2007-11-01 20:42:00,114.89,114.89,114.86,114.87,2139699996.0
2007-11-01 20:43:00,114.77,114.77,114.76,114.76,1923800000.0
2007-11-01 20:44:00,114.77,114.77,114.76,114.76,1923800000.0
2007-11-01 20:45:00,114.86,114.9,114.86,114.9,1923800000.0
2007-11-01 20:46:00,114.9,114.935,114.89,114.92,1653600000.0
2007-11-01 20:47:00,114.68,114.69,114.65,114.66,2059299999.0
2007-11-01 20:48:00,114.67,114.73,114.66,114.69,2059299999.0
2007-11-01 20:49:00,114.7,114.71,114.68,114.71,2059299999.0
2007-11-01 20:50:00,114.895,114.92,114.89,114.89,2059299999.0
2007-11-01 20:51:00,114.89,114.89,114.87,114.89,1647800000.0
2007-11-01 20:52:00,114.64,114.64,114.6,114.6,2015000000.0
2007-11-01 20:53:00,114.61,114.62,114.55,114.58,2015000000.0
2007-11-01 20:54:00,114.87,114.88,114.865,114.88,2015000000.0
2007-11-01 20:55:00,114.57,114.58,114.55,114.55,1969200023.0
2007-11-01 20:56:00,114.86,114.87,114.85,114.865,1969200023.0
2007-11-01 20:57:00,114.52,114.52,114.52,114.52,1271600000.0
2007-11-01 20:58:00,114.87,114.9,114.87,114.89,1271600000.0
2007-11-01 20:59:00,114.89,114.91,114.88,114.9,2011400000.0
2007-11-01 21:00:00,114.53,114.57,114.53,114.56,1519900001.0
2007-11-01 21:01:00,114.57,114.61,114.55,114.55,1519900001.0
2007-11-01 21:02:00,114.56,114.57,114.53,114.53,1519900001.0
2007-11-01 21:03:00,114.855,114.86,114.85,114.855,1519900001.0
2007-11-01 21:04:00,114.56,114.58,114.55,114.57,1928300000.0
2007-11-01 21:05:00,114.58,114.58,114.57,114.57,1928300000.0
2007-11-01 21:07:00,114.58,114.58,114.57,114.57,1928300000.0
2007-11-01 21:08:00,114.55,114.6,114.55,114.59,1928300000.0
2007-11-01 21:09:00,114.6,114.61,114.59,114.6,1928300000.0
2007-11-01 21:10:00,114.88,114.88,114.86,114.87,1928300000.0
2007-11-01 21:11:00,114.87,114.89,114.87,114.88,1337900000.0
2007-11-01 21:12:00,114.65,114.65,114.62,114.62,1071700000.0
2007-11-01 21:13:00,114.84,114.84,114.82,114.82,1071700000.0
2007-11-01 21:14:00,114.63,114.66,114.63,114.64,1356800000.0
2007-11-01 21:15:00,114.65,114.65,114.64,114.65,1356800000.0
2007-11-01 21:16:00,114.83,114.83,114.81,114.82,1356800000.0
2007-11-01 21:17:00,114.82,114.84,114.82,114.84,1692800000.0
2007-11-01 21:18:00,114.63,114.63,114.62,114.62,2140900000.0
2007-11-01 21:19:00,114.8,114.8,114.77,114.8,2140900000.0
2007-11-01 21:20:00,114.61,114.61,114.61,114.61,931800000.0
2007-11-01 21:22:00,114.63,114.63,114.63,114.63,931800000.0
2007-11-01 21:23:00,114.61,114.62,114.61,114.62,931800000.0
2007-11-01 21:24:00,114.61,114.62,114.6,114.61,931800000.0
2007-11-01 21:25:00,114.62,114.62,114.6,114.61,931800000.0
2007-11-01 21:26:00,114.6,114.6,114.6,114.6,931800000.0
2007-11-01 21:27:00,114.78,114.78,114.725,114.74,931800000.0
2007-11-01 21:28:00,114.74,114.765,114.735,114.76,1985000000.0
2007-11-01 21:29:00,114.59,114.61,114.59,114.6,1681999999.0
2007-11-01 21:30:00,114.59,114.6,114.59,114.6,1681999999.0
2007-11-01 21:31:00,114.59,114.61,114.59,114.6,1681999999.0
2007-11-01 21:32:00,114.59,114.61,114.59,114.6,1681999999.0
2007-11-01 21:33:00,114.61,114.61,114.58,114.6,1681999999.0
2007-11-01 21:34:00,114.59,114.59,114.58,114.58,1681999999.0
2007-11-01 21:35:00,114.57,114.57,114.55,114.56,1681999999.0
2007-11-01 21:38:00,114.58,114.58,114.58,114.58,1681999999.0
2007-11-01 21:39:00,114.59,114.59,114.55,114.57,1681999999.0
2007-11-01 21:40:00,114.56,114.58,114.56,114.56,1681999999.0
2007-11-01 21:41:00,114.57,114.58,114.55,114.55,1681999999.0
2007-11-01 21:42:00,114.54,114.54,114.52,114.52,1681999999.0
2007-11-01 21:43:00,114.51,114.52,114.51,114.52,1681999999.0
2007-11-01 21:44:00,114.53,114.54,114.52,114.52,1681999999.0
2007-11-01 21:45:00,114.53,114.54,114.52,114.53,1681999999.0
2007-11-01 21:46:00,114.74,114.74,114.685,114.7,1681999999.0
2007-11-01 21:47:00,114.55,114.55,114.53,114.55,1823500000.0
2007-11-01 21:48:00,114.54,114.55,114.54,114.55,1823500000.0
2007-11-01 21:49:00,114.7,114.72,114.69,114.72,1823500000.0
2007-11-01 21:50:00,114.55,114.59,114.55,114.58,1933400000.0
2007-11-01 21:51:00,114.67,114.67,114.63,114.67,1933400000.0
2007-11-01 21:52:00,114.66,114.66,114.605,114.61,1927600010.0
2007-11-01 21:53:00,114.62,114.64,114.62,114.63,1818099999.0
2007-11-01 21:55:00,114.62,114.62,114.62,114.62,1818099999.0
2007-11-01 21:56:00,114.64,114.67,114.64,114.65,1818099999.0
2007-11-01 21:57:00,114.64,114.65,114.63,114.63,1818099999.0
2007-11-01 21:58:00,114.62,114.64,114.58,114.64,1818099999.0
2007-11-01 21:59:00,114.53,114.54,114.52,114.54,1818099999.0
2007-11-01 22:00:00,114.65,114.66,114.64,114.66,1911599971.0
2007-11-01 22:01:00,114.67,114.68,114.66,114.67,1911599971.0
2007-11-01 22:02:00,114.69,114.69,114.64,114.67,1911599971.0
2007-11-01 22:03:00,114.69,114.7,114.69,114.7,1911599971.0
2007-11-01 22:04:00,114.69,114.69,114.69,114.69,1911599971.0
2007-11-01 22:05:00,114.71,114.71,114.67,114.69,1911599971.0
2007-11-01 22:06:00,114.68,114.7,114.68,114.7,1911599971.0
2007-11-01 22:07:00,114.71,114.72,114.7,114.71,1911599971.0
2007-11-01 22:08:00,114.7,114.7,114.64,114.67,1911599971.0
2007-11-01 22:09:00,114.66,114.66,114.63,114.66,1911599971.0
2007-11-01 22:10:00,114.67,114.67,114.67,114.67,1911599971.0
2007-11-01 22:11:00,114.68,114.68,114.63,114.67,1911599971.0
2007-11-01 22:12:00,114.66,114.66,114.61,114.63,1911599971.0
2007-11-01 22:13:00,114.65,114.65,114.63,114.64,1911599971.0
2007-11-01 22:14:00,114.63,114.63,114.63,114.63,1911599971.0
2007-11-01 22:15:00,114.64,114.64,114.64,114.64,1911599971.0
2007-11-01 22:16:00,114.63,114.63,114.62,114.62,1911599971.0
2007-11-01 22:17:00,114.61,114.61,114.61,114.61,1911599971.0
2007-11-01 22:18:00,114.6,114.61,114.6,114.61,1911599971.0
2007-11-01 22:19:00,114.62,114.62,114.62,114.62,1911599971.0
2007-11-01 22:20:00,114.61,114.62,114.61,114.62,1911599971.0
2007-11-01 22:21:00,114.62,114.625,114.615,114.625,1911599971.0
2007-11-01 22:22:00,114.63,114.63,114.61,114.61,1764400000.0
2007-11-01 22:23:00,114.63,114.63,114.61,114.61,1764400000.0
2007-11-01 22:24:00,114.6,114.6,114.6,114.6,1764400000.0
2007-11-01 22:25:00,114.59,114.59,114.59,114.59,1764400000.0
2007-11-01 22:26:00,114.58,114.59,114.57,114.58,1764400000.0
2007-11-01 22:29:00,114.61,114.62,114.6,114.605,1764400000.0
2007-11-01 22:30:00,114.61,114.61,114.6,114.6,1985100000.0
2007-11-01 22:31:00,114.54,114.55,114.54,114.54,1920600003.0
2007-11-01 22:32:00,114.605,114.635,114.605,114.61,1920600003.0
2007-11-01 22:33:00,114.56,114.56,114.55,114.55,2108799976.0
2007-11-01 22:34:00,114.6,114.6,114.585,114.59,2108799976.0
2007-11-01 22:35:00,114.59,114.59,114.57,114.58,1279099997.0
2007-11-01 22:36:00,114.58,114.58,114.565,114.58,1192199989.0
2007-11-01 22:37:00,114.58,114.58,114.57,114.58,1976999952.0
2007-11-01 22:38:00,114.52,114.54,114.52,114.54,1552900000.0
2007-11-01 22:40:00,114.58,114.59,114.57,114.575,1552900000.0
2007-11-01 22:41:00,114.53,114.55,114.53,114.53,1180000000.0
2007-11-01 22:42:00,114.54,114.55,114.53,114.54,1180000000.0
2007-11-01 22:43:00,114.55,114.55,114.52,114.52,1180000000.0
2007-11-01 22:44:00,114.5,114.51,114.47,114.49,1180000000.0
2007-11-01 22:45:00,114.5,114.5,114.47,114.49,1180000000.0
2007-11-01 22:47:00,114.54,114.55,114.54,114.55,1180000000.0
2007-11-01 22:48:00,114.55,114.55,114.535,114.54,1143200000.0
2007-11-01 22:49:00,114.5,114.5,114.49,114.5,2004300000.0
2007-11-01 22:50:00,114.51,114.52,114.49,114.49,2004300000.0
2007-11-01 22:51:00,114.5,114.5,114.49,114.49,2004300000.0
2007-11-01 22:52:00,114.5,114.51,114.5,114.51,2004300000.0
2007-11-01 22:53:00,114.5,114.52,114.5,114.52,2004300000.0
2007-11-01 22:54:00,114.635,114.64,114.625,114.635,2004300000.0
2007-11-01 22:55:00,114.51,114.52,114.51,114.51,1818200000.0
2007-11-01 22:56:00,114.52,114.52,114.51,114.52,1818200000.0
2007-11-01 22:57:00,114.51,114.52,114.51,114.52,1818200000.0
2007-11-01 22:58:00,114.645,114.65,114.6,114.62,1818200000.0
2007-11-01 22:59:00,114.52,114.53,114.52,114.53,1713500000.0
2007-11-01 23:00:00,114.52,114.53,114.51,114.53,1713500000.0
2007-11-01 23:01:00,114.67,114.69,114.65,114.68,1713500000.0
2007-11-01 23:02:00,114.57,114.6,114.57,114.59,1249600000.0
2007-11-01 23:03:00,114.68,114.7,114.68,114.7,1249600000.0
2007-11-01 23:04:00,114.6,114.62,114.59,114.61,2093199999.0
2007-11-01 23:05:00,114.69,114.72,114.675,114.69,2093199999.0
2007-11-01 23:06:00,114.63,114.64,114.61,114.63,1552500000.0
2007-11-01 23:07:00,114.62,114.62,114.62,114.62,1552500000.0
2007-11-01 23:08:00,114.64,114.66,114.64,114.64,1552500000.0
2007-11-01 23:09:00,114.69,114.69,114.635,114.65,1552500000.0
2007-11-01 23:10:00,114.66,114.72,114.65,114.67,1254200000.0
2007-11-01 23:11:00,114.66,114.67,114.66,114.66,1254200000.0
2007-11-01 23:12:00,114.67,114.67,114.605,114.63,1254200000.0
2007-11-01 23:15:00,114.61,114.61,114.61,114.61,1801000000.0
2007-11-01 23:16:00,114.62,114.62,114.62,114.62,1801000000.0
2007-11-01 23:19:00,114.63,114.64,114.63,114.64,1801000000.0
2007-11-01 23:20:00,114.63,114.64,114.63,114.64,1801000000.0
2007-11-01 23:22:00,114.65,114.66,114.64,114.65,1801000000.0
2007-11-01 23:23:00,114.62,114.62,114.59,114.61,1801000000.0
2007-11-01 23:25:00,114.63,114.64,114.61,114.61,1854500000.0
2007-11-01 23:26:00,114.62,114.63,114.6,114.62,1854500000.0
2007-11-01 23:27:00,114.585,114.585,114.54,114.58,1854500000.0
2007-11-01 23:28:00,114.6,114.6,114.6,114.6,1917200000.0
2007-11-01 23:29:00,114.59,114.6,114.59,114.59,1917200000.0
2007-11-01 23:31:00,114.58,114.59,114.58,114.58,1917200000.0
2007-11-01 23:32:00,114.57,114.57,114.56,114.56,1917200000.0
2007-11-01 23:33:00,114.55,114.55,114.54,114.54,1917200000.0
2007-11-01 23:34:00,114.53,114.53,114.52,114.53,1917200000.0
2007-11-01 23:35:00,114.54,114.56,114.54,114.56,1917200000.0
2007-11-01 23:36:00,114.59,114.59,114.56,114.57,1917200000.0
2007-11-01 23:37:00,114.56,114.56,114.47,114.47,1917200000.0
2007-11-01 23:38:00,114.49,114.52,114.49,114.52,1917200000.0
2007-11-01 23:39:00,114.55,114.55,114.535,114.535,1917200000.0
2007-11-01 23:40:00,114.53,114.57,114.52,114.56,2056699992.0
2007-11-01 23:41:00,114.57,114.57,114.52,114.52,2056699992.0
2007-11-01 23:42:00,114.54,114.56,114.535,114.56,2056699992.0
2007-11-01 23:43:00,114.52,114.52,114.51,114.52,1722900000.0
2007-11-01 23:44:00,114.525,114.53,114.49,114.5,1722900000.0
2007-11-01 23:46:00,114.485,114.5,114.485,114.5,2082500000.0
2007-11-01 23:47:00,114.5,114.51,114.48,114.51,1284000000.0
2007-11-01 23:48:00,114.51,114.51,114.495,114.495,1231200006.0
2007-11-01 23:49:00,114.54,114.55,114.53,114.54,2050999999.0
2007-11-01 23:50:00,114.51,114.53,114.495,114.51,2050999999.0
2007-11-01 23:51:00,114.51,114.52,114.495,114.51,1870900000.0
2007-11-01 23:52:00,114.57,114.58,114.57,114.58,1289600000.0
2007-11-01 23:53:00,114.57,114.58,114.53,114.53,1289600000.0
2007-11-01 23:54:00,114.52,114.53,114.51,114.52,1289600000.0
2007-11-01 23:55:00,114.53,114.53,114.525,114.53,1289600000.0
2007-11-01 23:56:00,114.53,114.53,114.52,114.53,1364500000.0
2007-11-01 23:57:00,114.52,114.54,114.51,114.51,1456300000.0
2007-11-01 23:58:00,114.5,114.5,114.48,114.5,1456300000.0
2007-11-01 23:59:00,114.54,114.55,114.53,114.53,1456300000.0
2007-11-02 00:00:00,114.54,114.545,114.505,114.545,1451200000.0
2007-11-02 00:01:00,114.5,114.51,114.5,114.5,1829199999.0
2007-11-02 00:02:00,114.51,114.54,114.5,114.52,1829199999.0
2007-11-02 00:03:00,114.51,114.53,114.51,114.52,1829199999.0
2007-11-02 00:04:00,114.53,114.54,114.53,114.54,1829199999.0
2007-11-02 00:05:00,114.55,114.55,114.54,114.54,1829199999.0
2007-11-02 00:06:00,114.55,114.55,114.52,114.53,1829199999.0
2007-11-02 00:07:00,114.54,114.54,114.52,114.52,1829199999.0
2007-11-02 00:08:00,114.53,114.53,114.52,114.52,1829199999.0
2007-11-02 00:09:00,114.65,114.67,114.645,114.66,1829199999.0
2007-11-02 00:10:00,114.54,114.55,114.52,114.52,1598600000.0
2007-11-02 00:11:00,114.51,114.52,114.5,114.52,1598600000.0
2007-11-02 00:12:00,114.5,114.5,114.42,114.42,1598600000.0
2007-11-02 00:13:00,114.43,114.44,114.4,114.4,1598600000.0
2007-11-02 00:14:00,114.64,114.64,114.625,114.625,1598600000.0
2007-11-02 00:15:00,114.4,114.42,114.39,114.4,1711800000.0
2007-11-02 00:16:00,114.41,114.43,114.4,114.43,1711800000.0
2007-11-02 00:17:00,114.625,114.63,114.62,114.63,1711800000.0
2007-11-02 00:18:00,114.63,114.64,114.62,114.64,1795199970.0
2007-11-02 00:19:00,114.64,114.65,114.635,114.635,1871700000.0
2007-11-02 00:20:00,114.635,114.65,114.635,114.65,1803100000.0
2007-11-02 00:21:00,114.65,114.65,114.635,114.635,1108800000.0
2007-11-02 00:22:00,114.635,114.66,114.635,114.66,1587200000.0
2007-11-02 00:23:00,114.66,114.66,114.645,114.645,1415200000.0
2007-11-02 00:24:00,114.645,114.65,114.64,114.65,1734800000.0
2007-11-02 00:25:00,114.645,114.65,114.615,114.615,1456000000.0
2007-11-02 00:26:00,114.615,114.63,114.605,114.61,1632600000.0
2007-11-02 00:27:00,114.61,114.63,114.605,114.61,2145600000.0
2007-11-02 00:28:00,114.61,114.61,114.605,114.605,1662300000.0
2007-11-02 00:29:00,114.605,114.61,114.6,114.605,1180300000.0
2007-11-02 00:30:00,114.605,114.605,114.59,114.595,784600000.0
2007-11-02 00:31:00,114.595,114.6,114.585,114.59,942800000.0
2007-11-02 00:32:00,114.59,114.59,114.56,114.56,1229000000.0
2007-11-02 00:33:00,114.45,114.49,114.45,114.47,1661500000.0
2007-11-02 00:34:00,114.55,114.55,114.525,114.535,1661500000.0
2007-11-02 00:35:00,114.535,114.57,114.53,114.565,1824800000.0
2007-11-02 00:36:00,114.565,114.59,114.565,114.57,1504490000.0
2007-11-02 00:37:00,114.45,114.45,114.44,114.44,2115099990.0
2007-11-02 00:38:00,114.485,114.53,114.485,114.53,2115099990.0
2007-11-02 00:39:00,114.53,114.54,114.52,114.53,1204800000.0
2007-11-02 00:40:00,114.53,114.58,114.53,114.58,1070400000.0
2007-11-02 00:41:00,114.58,114.58,114.52,114.53,1855200000.0
2007-11-02 00:42:00,114.36,114.38,114.36,114.37,2048599999.0
2007-11-02 00:43:00,114.52,114.53,114.515,114.52,2048599999.0
2007-11-02 00:44:00,114.52,114.53,114.52,114.52,1932000000.0
2007-11-02 00:45:00,114.52,114.52,114.52,114.52,1984000000.0
2007-11-02 00:46:00,114.43,114.43,114.4,114.4,1778999983.0
2007-11-02 00:47:00,114.515,114.53,114.515,114.53,1778999983.0
2007-11-02 00:48:00,114.53,114.55,114.525,114.545,1680300000.0
2007-11-02 00:49:00,114.545,114.55,114.535,114.55,453200000.0
2007-11-02 00:50:00,114.42,114.43,114.41,114.41,1191199998.0
2007-11-02 00:51:00,114.59,114.59,114.58,114.59,1191199998.0
2007-11-02 00:52:00,114.59,114.59,114.575,114.59,1423299998.0
2007-11-02 00:53:00,114.42,114.43,114.4,114.42,1933300000.0
2007-11-02 00:54:00,114.54,114.54,114.52,114.52,1933300000.0
2007-11-02 00:55:00,114.52,114.54,114.51,114.51,837200000.0
2007-11-02 00:56:00,114.52,114.54,114.505,114.54,1803500000.0
2007-11-02 00:57:00,114.54,114.54,114.51,114.51,1545999999.0
2007-11-02 00:58:00,114.51,114.52,114.48,114.51,1540099984.0
2007-11-02 01:00:00,114.47,114.5,114.46,114.5,1922399998.0
2007-11-02 01:01:00,114.51,114.52,114.505,114.51,1922399998.0
2007-11-02 01:02:00,114.53,114.54,114.51,114.52,1228700000.0
2007-11-02 01:03:00,114.52,114.53,114.51,114.53,1228700000.0
2007-11-02 01:04:00,114.5,114.51,114.5,114.5,1714400029.0
2007-11-02 01:05:00,114.51,114.54,114.51,114.54,1714400029.0
2007-11-02 01:06:00,114.53,114.56,114.53,114.55,1714400029.0
2007-11-02 01:07:00,114.53,114.54,114.525,114.53,1714400029.0
2007-11-02 01:08:00,114.53,114.54,114.52,114.53,2144900038.0
2007-11-02 01:09:00,114.53,114.55,114.52,114.53,2122099966.0
2007-11-02 01:10:00,114.54,114.55,114.54,114.54,2122099966.0
2007-11-02 01:11:00,114.55,114.56,114.54,114.55,2122099966.0
2007-11-02 01:12:00,114.54,114.55,114.51,114.53,2122099966.0
2007-11-02 01:13:00,114.52,114.54,114.51,114.54,2122099966.0
2007-11-02 01:14:00,114.55,114.56,114.55,114.56,2122099966.0
2007-11-02 01:15:00,114.57,114.59,114.56,114.59,2122099966.0
2007-11-02 01:16:00,114.63,114.63,114.61,114.61,2122099966.0
2007-11-02 01:17:00,114.62,114.63,114.61,114.62,2122099966.0
2007-11-02 01:18:00,114.63,114.65,114.63,114.64,2122099966.0
2007-11-02 01:19:00,114.63,114.65,114.63,114.63,2122099966.0
2007-11-02 01:20:00,114.62,114.63,114.62,114.63,2122099966.0
2007-11-02 01:21:00,114.62,114.64,114.61,114.63,2122099966.0
2007-11-02 01:22:00,114.64,114.64,114.63,114.63,2122099966.0
2007-11-02 01:23:00,114.64,114.66,114.63,114.64,2122099966.0
2007-11-02 01:24:00,114.65,114.66,114.64,114.64,2122099966.0
2007-11-02 01:25:00,114.62,114.64,114.62,114.63,2122099966.0
2007-11-02 01:26:00,114.62,114.65,114.62,114.65,2122099966.0
2007-11-02 01:27:00,114.64,114.66,114.64,114.66,2122099966.0
2007-11-02 01:28:00,114.65,114.65,114.65,114.65,2122099966.0
2007-11-02 01:29:00,114.66,114.66,114.64,114.66,2122099966.0
2007-11-02 01:30:00,114.435,114.45,114.425,114.45,2122099966.0
2007-11-02 01:31:00,114.65,114.65,114.61,114.61,2123200000.0
2007-11-02 01:32:00,114.62,114.63,114.61,114.62,2123200000.0
2007-11-02 01:33:00,114.61,114.61,114.59,114.61,2123200000.0
2007-11-02 01:34:00,114.6,114.62,114.6,114.62,2123200000.0
2007-11-02 01:35:00,114.61,114.62,114.61,114.62,2123200000.0
2007-11-02 01:37:00,114.61,114.63,114.61,114.63,2123200000.0
2007-11-02 01:38:00,114.46,114.47,114.46,114.47,2123200000.0
2007-11-02 01:39:00,114.62,114.62,114.62,114.62,1923799997.0
2007-11-02 01:40:00,114.63,114.63,114.63,114.63,1923799997.0
2007-11-02 01:42:00,114.61,114.62,114.6,114.61,1923799997.0
2007-11-02 01:43:00,114.6,114.6,114.58,114.58,1923799997.0
2007-11-02 01:44:00,114.59,114.61,114.58,114.61,1923799997.0
2007-11-02 01:45:00,114.62,114.62,114.61,114.62,1923799997.0
2007-11-02 01:46:00,114.61,114.61,114.6,114.61,1923799997.0
2007-11-02 01:47:00,114.6,114.61,114.6,114.61,1923799997.0
2007-11-02 01:48:00,114.62,114.64,114.62,114.63,1923799997.0
2007-11-02 01:49:00,114.64,114.67,114.63,114.66,1923799997.0
2007-11-02 01:50:00,114.67,114.69,114.66,114.68,1923799997.0
2007-11-02 01:51:00,114.67,114.68,114.62,114.63,1923799997.0
2007-11-02 01:52:00,114.64,114.65,114.64,114.64,1923799997.0
2007-11-02 01:53:00,114.65,114.66,114.64,114.65,1923799997.0
2007-11-02 01:54:00,114.64,114.65,114.61,114.62,1923799997.0
2007-11-02 01:55:00,114.64,114.64,114.63,114.63,1923799997.0
2007-11-02 01:56:00,114.64,114.65,114.64,114.64,1923799997.0
2007-11-02 01:57:00,114.65,114.66,114.64,114.64,1923799997.0
2007-11-02 01:58:00,114.65,114.65,114.63,114.64,1923799997.0
2007-11-02 01:59:00,114.46,114.48,114.46,114.48,1923799997.0
2007-11-02 02:00:00,114.48,114.515,114.47,114.505,1853700007.0
2007-11-02 02:01:00,114.62,114.63,114.62,114.63,1414199999.0
2007-11-02 02:04:00,114.64,114.67,114.64,114.67,1414199999.0
2007-11-02 02:05:00,114.66,114.68,114.66,114.67,1414199999.0
2007-11-02 02:06:00,114.68,114.69,114.66,114.68,1414199999.0
2007-11-02 02:07:00,114.69,114.69,114.66,114.67,1414199999.0
2007-11-02 02:08:00,114.66,114.66,114.64,114.64,1414199999.0
2007-11-02 02:09:00,114.65,114.66,114.64,114.65,1414199999.0
2007-11-02 02:10:00,114.66,114.66,114.62,114.62,1414199999.0
2007-11-02 02:11:00,114.61,114.64,114.61,114.62,1414199999.0
2007-11-02 02:12:00,114.61,114.63,114.61,114.62,1414199999.0
2007-11-02 02:13:00,114.545,114.55,114.53,114.55,1414199999.0
2007-11-02 02:14:00,114.61,114.62,114.59,114.59,1778199990.0
2007-11-02 02:15:00,114.6,114.61,114.57,114.58,1778199990.0
2007-11-02 02:16:00,114.59,114.6,114.59,114.59,1778199990.0
2007-11-02 02:17:00,114.6,114.61,114.59,114.61,1778199990.0
2007-11-02 02:18:00,114.62,114.64,114.61,114.62,1778199990.0
2007-11-02 02:19:00,114.61,114.63,114.61,114.62,1778199990.0
2007-11-02 02:20:00,114.63,114.63,114.61,114.62,1778199990.0
2007-11-02 02:21:00,114.65,114.66,114.625,114.645,1778199990.0
2007-11-02 02:22:00,114.65,114.65,114.645,114.645,1825399999.0
2007-11-02 02:23:00,114.645,114.66,114.645,114.655,1703200000.0
2007-11-02 02:24:00,114.655,114.67,114.65,114.655,1978399990.0
2007-11-02 02:25:00,114.655,114.66,114.64,114.645,697400000.0
2007-11-02 02:26:00,114.645,114.65,114.64,114.65,1490450000.0
2007-11-02 02:27:00,114.65,114.66,114.645,114.655,1495600000.0
2007-11-02 02:28:00,114.655,114.66,114.65,114.65,1823800000.0
2007-11-02 02:29:00,114.65,114.68,114.65,114.675,1899899991.0
2007-11-02 02:30:00,114.64,114.64,114.64,114.64,1914100012.0
2007-11-02 02:31:00,114.65,114.65,114.65,114.65,1914100012.0
2007-11-02 02:32:00,114.64,114.64,114.63,114.64,1914100012.0
2007-11-02 02:33:00,114.63,114.65,114.63,114.65,1914100012.0
2007-11-02 02:34:00,114.64,114.65,114.64,114.64,1914100012.0
2007-11-02 02:35:00,114.65,114.65,114.64,114.64,1914100012.0
2007-11-02 02:36:00,114.65,114.65,114.64,114.64,1914100012.0
2007-11-02 02:37:00,114.65,114.65,114.65,114.65,1914100012.0
2007-11-02 02:38:00,114.64,114.64,114.62,114.63,1914100012.0
2007-11-02 02:39:00,114.66,114.67,114.65,114.66,835400000.0
2007-11-02 02:40:00,114.65,114.66,114.65,114.66,835400000.0
2007-11-02 02:41:00,114.67,114.67,114.66,114.67,835400000.0
2007-11-02 02:42:00,114.66,114.67,114.66,114.66,835400000.0
2007-11-02 02:43:00,114.65,114.66,114.65,114.66,835400000.0
2007-11-02 02:44:00,114.67,114.68,114.66,114.67,835400000.0
2007-11-02 02:45:00,114.68,114.69,114.67,114.69,835400000.0
2007-11-02 02:46:00,114.71,114.71,114.7,114.71,835400000.0
2007-11-02 02:47:00,114.72,114.72,114.71,114.71,835400000.0
2007-11-02 02:48:00,114.72,114.72,114.71,114.72,835400000.0
2007-11-02 02:49:00,114.76,114.77,114.74,114.76,835400000.0
2007-11-02 02:50:00,114.75,114.75,114.74,114.74,835400000.0
2007-11-02 02:51:00,114.73,114.74,114.73,114.74,835400000.0
2007-11-02 02:52:00,114.65,114.66,114.65,114.655,835400000.0
2007-11-02 02:53:00,114.75,114.75,114.74,114.75,1676300000.0
2007-11-02 02:54:00,114.76,114.77,114.74,114.77,1676300000.0
2007-11-02 02:55:00,114.645,114.66,114.64,114.65,1676300000.0
2007-11-02 02:56:00,114.645,114.66,114.635,114.66,1572500000.0
2007-11-02 02:57:00,114.83,114.86,114.81,114.85,2027900000.0
2007-11-02 02:58:00,114.84,114.85,114.82,114.83,2027900000.0
2007-11-02 02:59:00,114.84,114.84,114.82,114.83,2027900000.0
2007-11-02 03:00:00,114.84,114.84,114.82,114.82,2027900000.0
2007-11-02 03:01:00,114.81,114.82,114.79,114.8,2027900000.0
2007-11-02 03:02:00,114.81,114.81,114.78,114.78,2027900000.0
2007-11-02 03:03:00,114.77,114.81,114.77,114.8,2027900000.0
2007-11-02 03:04:00,114.81,114.82,114.8,114.8,2027900000.0
2007-11-02 03:05:00,114.79,114.8,114.79,114.79,2027900000.0
2007-11-02 03:07:00,114.78,114.79,114.78,114.79,2027900000.0
2007-11-02 03:08:00,114.78,114.8,114.78,114.79,2027900000.0
2007-11-02 03:09:00,114.8,114.8,114.78,114.78,2027900000.0
2007-11-02 03:10:00,114.77,114.78,114.77,114.78,2027900000.0
2007-11-02 03:11:00,114.77,114.78,114.77,114.77,2027900000.0
2007-11-02 03:12:00,114.78,114.78,114.75,114.77,2027900000.0
2007-11-02 03:13:00,114.635,114.65,114.625,114.64,2027900000.0
2007-11-02 03:14:00,114.64,114.64,114.61,114.61,1923200000.0
2007-11-02 03:15:00,114.61,114.62,114.58,114.6,2040600002.0
2007-11-02 03:16:00,114.76,114.77,114.75,114.76,1581700000.0
2007-11-02 03:17:00,114.77,114.77,114.76,114.76,1581700000.0
2007-11-02 03:18:00,114.625,114.65,114.62,114.64,1581700000.0
2007-11-02 03:19:00,114.64,114.65,114.625,114.64,1567000000.0
2007-11-02 03:21:00,114.63,114.63,114.615,114.615,1845599997.0
2007-11-02 03:22:00,114.615,114.63,114.615,114.63,1605700000.0
2007-11-02 03:23:00,114.625,114.635,114.615,114.63,1985699991.0
2007-11-02 03:24:00,114.625,114.63,114.615,114.615,1976100010.0
2007-11-02 03:25:00,114.625,114.63,114.615,114.625,2081100007.0
2007-11-02 03:26:00,114.625,114.64,114.625,114.625,1774599998.0
2007-11-02 03:27:00,114.625,114.64,114.62,114.625,2096600000.0
2007-11-02 03:28:00,114.63,114.63,114.625,114.63,1371900000.0
2007-11-02 03:29:00,114.83,114.83,114.82,114.83,1843200001.0
2007-11-02 03:30:00,114.84,114.84,114.83,114.83,1843200001.0
2007-11-02 03:32:00,114.82,114.83,114.82,114.82,1843200001.0
2007-11-02 03:33:00,114.83,114.83,114.82,114.82,1843200001.0
2007-11-02 03:34:00,114.81,114.82,114.81,114.82,1843200001.0
2007-11-02 03:35:00,114.81,114.82,114.81,114.81,1843200001.0
2007-11-02 03:36:00,114.82,114.83,114.82,114.82,1843200001.0
2007-11-02 03:37:00,114.81,114.81,114.8,114.8,1843200001.0
2007-11-02 03:38:00,114.79,114.81,114.79,114.8,1843200001.0
2007-11-02 03:39:00,114.81,114.81,114.8,114.8,1843200001.0
2007-11-02 03:40:00,114.81,114.81,114.79,114.79,1843200001.0
2007-11-02 03:41:00,114.8,114.8,114.79,114.79,1843200001.0
2007-11-02 03:42:00,114.78,114.79,114.78,114.78,1843200001.0
2007-11-02 03:43:00,114.77,114.78,114.76,114.78,1843200001.0
2007-11-02 03:44:00,114.79,114.79,114.78,114.78,1843200001.0
2007-11-02 03:45:00,114.79,114.79,114.79,114.79,1843200001.0
2007-11-02 03:46:00,114.705,114.725,114.705,114.715,1843200001.0
2007-11-02 03:47:00,114.715,114.725,114.71,114.72,1409200000.0
2007-11-02 03:48:00,114.72,114.73,114.715,114.73,1319300007.0
2007-11-02 03:49:00,114.8,114.8,114.79,114.8,1492430000.0
2007-11-02 03:50:00,114.79,114.79,114.79,114.79,1492430000.0
2007-11-02 03:53:00,114.8,114.8,114.79,114.8,1492430000.0
2007-11-02 03:54:00,114.81,114.81,114.79,114.79,1492430000.0
2007-11-02 03:55:00,114.8,114.81,114.8,114.8,1492430000.0
2007-11-02 03:56:00,114.81,114.84,114.81,114.83,1492430000.0
2007-11-02 03:57:00,114.84,114.86,114.84,114.85,1492430000.0
2007-11-02 03:58:00,114.86,114.86,114.83,114.84,1492430000.0
2007-11-02 03:59:00,114.86,114.86,114.84,114.84,2031899999.0
2007-11-02 04:00:00,114.84,114.85,114.825,114.83,2031899999.0
2007-11-02 04:01:00,114.85,114.85,114.84,114.84,1989999999.0
2007-11-02 04:02:00,114.85,114.85,114.85,114.85,1989999999.0
2007-11-02 04:03:00,114.79,114.82,114.775,114.81,1989999999.0
2007-11-02 04:04:00,114.86,114.86,114.86,114.86,1993600000.0
2007-11-02 04:05:00,114.81,114.81,114.8,114.8,1993600000.0
2007-11-02 04:06:00,114.8,114.8,114.795,114.795,1990500000.0
2007-11-02 04:07:00,114.795,114.8,114.785,114.8,1924599996.0
2007-11-02 04:08:00,114.8,114.81,114.79,114.8,1701600005.0
2007-11-02 04:09:00,114.8,114.81,114.79,114.79,1578000000.0
2007-11-02 04:10:00,114.79,114.79,114.775,114.79,1624900000.0
2007-11-02 04:11:00,114.79,114.79,114.78,114.79,969500000.0
2007-11-02 04:12:00,114.79,114.79,114.76,114.78,912150000.0
2007-11-02 04:13:00,114.78,114.79,114.77,114.79,1523200000.0
2007-11-02 04:14:00,114.79,114.81,114.77,114.78,1601200000.0
2007-11-02 04:15:00,114.78,114.78,114.76,114.76,1944800000.0
2007-11-02 04:16:00,114.89,114.9,114.88,114.89,1629700000.0
2007-11-02 04:17:00,114.9,114.9,114.9,114.9,1629700000.0
2007-11-02 04:18:00,114.77,114.78,114.77,114.775,1629700000.0
2007-11-02 04:19:00,114.88,114.88,114.86,114.87,1861794000.0
2007-11-02 04:20:00,114.86,114.88,114.86,114.88,1861794000.0
2007-11-02 04:21:00,114.89,114.9,114.89,114.89,1861794000.0
2007-11-02 04:22:00,114.9,114.91,114.88,114.89,1861794000.0
2007-11-02 04:23:00,114.9,114.9,114.88,114.89,1861794000.0
2007-11-02 04:24:00,114.88,114.88,114.86,114.87,1861794000.0
2007-11-02 04:28:00,114.86,114.86,114.85,114.85,1861794000.0
2007-11-02 04:29:00,114.84,114.84,114.84,114.84,1861794000.0
2007-11-02 04:30:00,114.83,114.84,114.83,114.83,1861794000.0
2007-11-02 04:31:00,114.845,114.845,114.835,114.84,1861794000.0
2007-11-02 04:32:00,114.84,114.85,114.83,114.83,1016048000.0
2007-11-02 04:33:00,114.83,114.83,114.83,114.83,1993900000.0
2007-11-02 04:34:00,114.83,114.83,114.82,114.83,1993900000.0
2007-11-02 04:35:00,114.85,114.85,114.84,114.84,1962700000.0
2007-11-02 04:36:00,114.85,114.85,114.85,114.85,1962700000.0
2007-11-02 04:37:00,114.83,114.83,114.805,114.805,1962700000.0
2007-11-02 04:38:00,114.805,114.82,114.8,114.81,1760000005.0
2007-11-02 04:39:00,114.84,114.85,114.84,114.84,2022500000.0
2007-11-02 04:40:00,114.83,114.84,114.83,114.83,2022500000.0
2007-11-02 04:41:00,114.8,114.81,114.795,114.8,2022500000.0
2007-11-02 04:42:00,114.8,114.8,114.79,114.79,1382100001.0
2007-11-02 04:43:00,114.8,114.8,114.77,114.79,1891100000.0
2007-11-02 04:44:00,114.79,114.8,114.785,114.79,1887700000.0
2007-11-02 04:45:00,114.79,114.8,114.785,114.8,1891900000.0
2007-11-02 04:46:00,114.84,114.84,114.84,114.84,1826700001.0
2007-11-02 04:47:00,114.83,114.83,114.82,114.83,1826700001.0
2007-11-02 04:48:00,114.82,114.83,114.82,114.83,1826700001.0
2007-11-02 04:49:00,114.82,114.83,114.82,114.83,1826700001.0
2007-11-02 04:50:00,114.82,114.83,114.82,114.83,1826700001.0
2007-11-02 04:51:00,114.82,114.83,114.82,114.82,1826700001.0
2007-11-02 04:52:00,114.83,114.83,114.82,114.82,1826700001.0
2007-11-02 04:53:00,114.83,114.83,114.82,114.82,1826700001.0
2007-11-02 04:58:00,114.87,114.89,114.86,114.86,1826700001.0
2007-11-02 04:59:00,114.82,114.84,114.82,114.84,1236400000.0
2007-11-02 05:00:00,114.85,114.85,114.85,114.85,1236400000.0
2007-11-02 05:01:00,114.83,114.83,114.82,114.82,1236400000.0
2007-11-02 05:02:00,114.83,114.83,114.82,114.83,1236400000.0
2007-11-02 05:03:00,114.855,114.86,114.85,114.86,1236400000.0
2007-11-02 05:04:00,114.84,114.85,114.82,114.82,2031899996.0
2007-11-02 05:05:00,114.83,114.85,114.83,114.84,2031899996.0
2007-11-02 05:06:00,114.86,114.86,114.845,114.85,2031899996.0
2007-11-02 05:07:00,114.85,114.85,114.85,114.85,1899900000.0
2007-11-02 05:08:00,114.86,114.86,114.83,114.84,1899900000.0
2007-11-02 05:09:00,114.83,114.84,114.82,114.82,1899900000.0
2007-11-02 05:10:00,114.83,114.83,114.82,114.83,1899900000.0
2007-11-02 05:11:00,114.82,114.83,114.82,114.83,1899900000.0
2007-11-02 05:12:00,114.82,114.82,114.82,114.82,1899900000.0
2007-11-02 05:13:00,114.81,114.82,114.81,114.82,1899900000.0
2007-11-02 05:14:00,114.83,114.83,114.82,114.82,1899900000.0
2007-11-02 05:15:00,114.83,114.85,114.83,114.84,1899900000.0
2007-11-02 05:16:00,114.83,114.84,114.83,114.84,1899900000.0
2007-11-02 05:18:00,114.83,114.84,114.83,114.84,1899900000.0
2007-11-02 05:19:00,114.85,114.85,114.85,114.85,1899900000.0
2007-11-02 05:21:00,114.89,114.89,114.885,114.885,1899900000.0
2007-11-02 05:22:00,114.885,114.92,114.885,114.9,1570400000.0
2007-11-02 05:24:00,114.85,114.85,114.83,114.83,1918599999.0
2007-11-02 05:25:00,114.88,114.88,114.865,114.88,1918599999.0
2007-11-02 05:26:00,114.88,114.88,114.875,114.88,1911200000.0
2007-11-02 05:27:00,114.8,114.8,114.78,114.79,1861400000.0
2007-11-02 05:28:00,114.8,114.8,114.78,114.78,1861400000.0
2007-11-02 05:29:00,114.77,114.78,114.76,114.77,1861400000.0
2007-11-02 05:30:00,114.76,114.77,114.76,114.76,1861400000.0
2007-11-02 05:31:00,114.75,114.75,114.69,114.7,1861400000.0
2007-11-02 05:32:00,114.69,114.73,114.68,114.73,1861400000.0
2007-11-02 05:33:00,114.825,114.84,114.825,114.84,1861400000.0
2007-11-02 05:34:00,114.84,114.85,114.83,114.85,1698300000.0
2007-11-02 05:35:00,114.68,114.68,114.63,114.67,880499999.0
2007-11-02 05:36:00,114.66,114.71,114.66,114.71,880499999.0
2007-11-02 05:37:00,114.7,114.73,114.7,114.72,880499999.0
2007-11-02 05:38:00,114.71,114.71,114.66,114.67,880499999.0
2007-11-02 05:39:00,114.68,114.7,114.68,114.68,880499999.0
2007-11-02 05:40:00,114.67,114.71,114.67,114.7,880499999.0
2007-11-02 05:41:00,114.835,114.85,114.83,114.84,880499999.0
2007-11-02 05:42:00,114.69,114.69,114.68,114.69,1815900000.0
2007-11-02 05:43:00,114.68,114.69,114.68,114.69,1815900000.0
2007-11-02 05:44:00,114.68,114.69,114.68,114.69,1815900000.0
2007-11-02 05:45:00,114.68,114.7,114.68,114.7,1815900000.0
2007-11-02 05:46:00,114.86,114.86,114.85,114.85,1815900000.0
2007-11-02 05:47:00,114.71,114.73,114.71,114.73,1841600000.0
2007-11-02 05:48:00,114.72,114.76,114.72,114.76,1841600000.0
2007-11-02 05:49:00,114.84,114.84,114.83,114.84,1841600000.0
2007-11-02 05:50:00,114.84,114.84,114.83,114.84,1626400000.0
2007-11-02 05:51:00,114.71,114.73,114.7,114.73,1733500000.0
2007-11-02 05:52:00,114.83,114.84,114.825,114.83,1733500000.0
2007-11-02 05:53:00,114.72,114.72,114.7,114.7,1786800000.0
2007-11-02 05:54:00,114.69,114.7,114.69,114.7,1786800000.0
2007-11-02 05:55:00,114.825,114.83,114.82,114.82,1786800000.0
2007-11-02 05:56:00,114.82,114.83,114.82,114.825,1798300000.0
2007-11-02 05:57:00,114.825,114.83,114.815,114.825,2075800001.0
2007-11-02 05:58:00,114.825,114.84,114.825,114.835,1375600000.0
2007-11-02 05:59:00,114.835,114.85,114.83,114.85,1187900000.0
2007-11-02 06:00:00,114.85,114.85,114.845,114.85,1136000000.0
2007-11-02 06:01:00,114.85,114.85,114.835,114.835,1994400027.0
2007-11-02 06:02:00,114.64,114.65,114.64,114.64,2088800000.0
2007-11-02 06:03:00,114.65,114.66,114.64,114.66,2088800000.0
2007-11-02 06:04:00,114.67,114.67,114.65,114.67,2088800000.0
2007-11-02 06:05:00,114.83,114.86,114.83,114.86,2088800000.0
2007-11-02 06:06:00,114.68,114.68,114.64,114.66,1769900000.0
2007-11-02 06:07:00,114.85,114.86,114.845,114.86,1769900000.0
2007-11-02 06:08:00,114.66,114.68,114.66,114.66,2135900000.0
2007-11-02 06:09:00,114.67,114.67,114.67,114.67,2135900000.0
2007-11-02 06:10:00,114.83,114.84,114.825,114.84,2135900000.0
2007-11-02 06:11:00,114.84,114.84,114.83,114.84,1920800000.0
2007-11-02 06:12:00,114.71,114.71,114.67,114.68,1598400000.0
2007-11-02 06:13:00,114.69,114.69,114.67,114.67,1598400000.0
2007-11-02 06:14:00,114.68,114.68,114.68,114.68,1598400000.0
2007-11-02 06:15:00,114.67,114.67,114.66,114.66,1598400000.0
2007-11-02 06:16:00,114.67,114.67,114.66,114.66,1598400000.0
2007-11-02 06:17:00,114.85,114.85,114.84,114.84,1598400000.0
2007-11-02 06:18:00,114.59,114.61,114.59,114.6,2034700000.0
2007-11-02 06:19:00,114.61,114.61,114.59,114.6,2034700000.0
2007-11-02 06:20:00,114.61,114.61,114.59,114.59,2034700000.0
2007-11-02 06:21:00,114.6,114.61,114.59,114.6,2034700000.0
2007-11-02 06:22:00,114.61,114.61,114.58,114.58,2034700000.0
2007-11-02 06:23:00,114.85,114.85,114.84,114.85,2034700000.0
2007-11-02 06:24:00,114.57,114.6,114.57,114.6,2018000008.0
2007-11-02 06:25:00,114.59,114.62,114.59,114.6,2018000008.0
2007-11-02 06:26:00,114.61,114.62,114.6,114.61,2018000008.0
2007-11-02 06:27:00,114.63,114.63,114.62,114.62,2018000008.0
2007-11-02 06:28:00,114.63,114.63,114.6,114.61,2018000008.0
2007-11-02 06:29:00,114.62,114.62,114.59,114.61,2018000008.0
2007-11-02 06:30:00,114.62,114.62,114.61,114.61,2018000008.0
2007-11-02 06:31:00,114.62,114.62,114.6,114.61,2018000008.0
2007-11-02 06:32:00,114.62,114.62,114.6,114.61,2018000008.0
2007-11-02 06:33:00,114.62,114.62,114.62,114.62,2018000008.0
2007-11-02 06:34:00,114.61,114.61,114.61,114.61,2018000008.0
2007-11-02 06:35:00,114.6,114.6,114.6,114.6,2018000008.0
2007-11-02 06:36:00,114.59,114.59,114.56,114.56,2018000008.0
2007-11-02 06:37:00,114.55,114.58,114.55,114.57,2018000008.0
2007-11-02 06:38:00,114.58,114.59,114.57,114.58,2018000008.0
2007-11-02 06:39:00,114.57,114.57,114.56,114.56,2018000008.0
2007-11-02 06:40:00,114.55,114.56,114.55,114.56,2018000008.0
2007-11-02 06:41:00,114.57,114.59,114.57,114.58,2018000008.0
2007-11-02 06:42:00,114.59,114.59,114.58,114.58,2018000008.0
2007-11-02 06:43:00,114.57,114.58,114.57,114.57,2018000008.0
2007-11-02 06:44:00,114.59,114.59,114.57,114.57,2018000008.0
2007-11-02 06:45:00,114.58,114.58,114.57,114.58,2018000008.0
2007-11-02 06:46:00,114.57,114.57,114.55,114.57,2018000008.0
2007-11-02 06:47:00,114.56,114.58,114.56,114.58,2018000008.0
2007-11-02 06:48:00,114.57,114.59,114.57,114.59,2018000008.0
2007-11-02 06:49:00,114.6,114.6,114.57,114.57,2018000008.0
2007-11-02 06:50:00,114.56,114.58,114.56,114.57,2018000008.0
2007-11-02 06:51:00,114.58,114.58,114.56,114.56,2018000008.0
2007-11-02 06:52:00,114.735,114.74,114.715,114.72,2018000008.0
2007-11-02 06:54:00,114.56,114.57,114.56,114.57,2064100000.0
2007-11-02 06:55:00,114.58,114.61,114.58,114.6,2064100000.0
2007-11-02 06:56:00,114.7,114.7,114.64,114.65,2064100000.0
2007-11-02 06:57:00,114.65,114.66,114.64,114.64,1940099998.0
2007-11-02 06:58:00,114.64,114.64,114.625,114.63,2000100009.0
2007-11-02 06:59:00,114.625,114.66,114.625,114.66,1989200006.0
2007-11-02 07:00:00,114.59,114.59,114.55,114.55,1992600000.0
2007-11-02 07:01:00,114.56,114.56,114.53,114.54,1992600000.0
2007-11-02 07:02:00,114.55,114.56,114.54,114.56,1992600000.0
2007-11-02 07:03:00,114.55,114.56,114.55,114.55,1992600000.0
2007-11-02 07:04:00,114.54,114.54,114.47,114.49,1992600000.0
2007-11-02 07:05:00,114.48,114.49,114.47,114.49,1992600000.0
2007-11-02 07:06:00,114.48,114.49,114.48,114.49,1992600000.0
2007-11-02 07:07:00,114.48,114.49,114.47,114.48,1992600000.0
2007-11-02 07:08:00,114.47,114.49,114.47,114.49,1992600000.0
2007-11-02 07:09:00,114.5,114.5,114.47,114.48,1992600000.0
2007-11-02 07:10:00,114.47,114.49,114.47,114.48,1992600000.0
2007-11-02 07:11:00,114.47,114.49,114.42,114.47,1992600000.0
2007-11-02 07:12:00,114.705,114.71,114.68,114.69,1992600000.0
2007-11-02 07:13:00,114.69,114.7,114.68,114.68,1642400000.0
2007-11-02 07:14:00,114.68,114.69,114.68,114.69,2044800000.0
2007-11-02 07:15:00,114.69,114.69,114.675,114.675,1147400000.0
2007-11-02 07:16:00,114.675,114.68,114.67,114.67,2074700000.0
2007-11-02 07:17:00,114.51,114.52,114.5,114.51,1936800002.0
2007-11-02 07:18:00,114.605,114.62,114.6,114.62,1936800002.0
2007-11-02 07:19:00,114.62,114.62,114.595,114.61,1982899997.0
2007-11-02 07:20:00,114.54,114.54,114.53,114.54,2108499997.0
2007-11-02 07:21:00,114.6,114.62,114.6,114.605,2108499997.0
2007-11-02 07:22:00,114.605,114.62,114.59,114.6,1701000000.0
2007-11-02 07:23:00,114.6,114.61,114.575,114.59,2073999997.0
2007-11-02 07:24:00,114.59,114.61,114.58,114.61,1665000000.0
2007-11-02 07:25:00,114.61,114.625,114.595,114.61,2034900001.0
2007-11-02 07:26:00,114.61,114.63,114.61,114.62,1972600028.0
2007-11-02 07:27:00,114.55,114.55,114.52,114.53,496799999.0
2007-11-02 07:28:00,114.54,114.55,114.53,114.55,496799999.0
2007-11-02 07:29:00,114.56,114.56,114.54,114.54,496799999.0
2007-11-02 07:30:00,114.56,114.57,114.55,114.57,496799999.0
2007-11-02 07:31:00,114.56,114.58,114.56,114.57,496799999.0
2007-11-02 07:32:00,114.58,114.62,114.58,114.62,496799999.0
2007-11-02 07:33:00,114.61,114.63,114.61,114.63,496799999.0
2007-11-02 07:34:00,114.61,114.62,114.61,114.62,496799999.0
2007-11-02 07:35:00,114.61,114.61,114.6,114.61,496799999.0
2007-11-02 07:36:00,114.6,114.61,114.58,114.59,496799999.0
2007-11-02 07:37:00,114.6,114.6,114.58,114.59,496799999.0
2007-11-02 07:38:00,114.58,114.59,114.57,114.59,496799999.0
2007-11-02 07:39:00,114.58,114.59,114.57,114.59,496799999.0
2007-11-02 07:40:00,114.6,114.62,114.59,114.6,496799999.0
2007-11-02 07:41:00,114.59,114.6,114.59,114.59,496799999.0
2007-11-02 07:42:00,114.6,114.61,114.6,114.6,496799999.0
2007-11-02 07:43:00,114.595,114.595,114.58,114.59,496799999.0
2007-11-02 07:44:00,114.59,114.595,114.585,114.585,786800000.0
2007-11-02 07:45:00,114.585,114.59,114.58,114.58,1822799998.0
2007-11-02 07:46:00,114.585,114.585,114.56,114.565,2124900006.0
2007-11-02 07:47:00,114.54,114.56,114.54,114.55,1909900022.0
2007-11-02 07:48:00,114.56,114.56,114.55,114.55,1909900022.0
2007-11-02 07:49:00,114.56,114.56,114.54,114.54,1909900022.0
2007-11-02 07:50:00,114.55,114.56,114.54,114.55,1909900022.0
2007-11-02 07:51:00,114.54,114.54,114.53,114.53,1909900022.0
2007-11-02 07:52:00,114.54,114.54,114.53,114.53,1909900022.0
2007-11-02 07:53:00,114.58,114.585,114.58,114.58,1909900022.0
2007-11-02 07:54:00,114.54,114.54,114.48,114.5,2115699995.0
2007-11-02 07:55:00,114.57,114.62,114.57,114.61,2115699995.0
2007-11-02 07:56:00,114.51,114.53,114.51,114.53,1942700002.0
2007-11-02 07:57:00,114.64,114.65,114.625,114.625,1942700002.0
2007-11-02 07:58:00,114.57,114.57,114.56,114.56,1846400000.0
2007-11-02 07:59:00,114.57,114.58,114.52,114.53,1846400000.0
2007-11-02 08:00:00,114.54,114.6,114.53,114.57,1846400000.0
2007-11-02 08:01:00,114.58,114.59,114.57,114.57,1846400000.0
2007-11-02 08:02:00,114.55,114.57,114.55,114.57,1846400000.0
2007-11-02 08:03:00,114.57,114.57,114.555,114.555,2049300000.0
2007-11-02 08:04:00,114.555,114.56,114.48,114.5,2053900001.0
2007-11-02 08:05:00,114.59,114.63,114.58,114.62,1875299991.0
2007-11-02 08:06:00,114.61,114.61,114.6,114.61,1875299991.0
2007-11-02 08:07:00,114.6,114.62,114.6,114.61,1875299991.0
2007-11-02 08:08:00,114.6,114.61,114.6,114.6,1875299991.0
2007-11-02 08:09:00,114.61,114.61,114.58,114.59,1875299991.0
2007-11-02 08:10:00,114.6,114.6,114.57,114.59,1875299991.0
2007-11-02 08:11:00,114.58,114.58,114.54,114.54,1875299991.0
2007-11-02 08:12:00,114.53,114.56,114.53,114.54,1875299991.0
2007-11-02 08:13:00,114.55,114.57,114.55,114.57,1875299991.0
2007-11-02 08:14:00,114.56,114.59,114.56,114.58,1875299991.0
2007-11-02 08:15:00,114.57,114.59,114.57,114.58,1875299991.0
2007-11-02 08:16:00,114.57,114.58,114.56,114.57,1875299991.0
2007-11-02 08:17:00,114.58,114.6,114.56,114.59,1875299991.0
2007-11-02 08:18:00,114.6,114.6,114.55,114.55,1875299991.0
2007-11-02 08:19:00,114.56,114.59,114.55,114.57,1875299991.0
2007-11-02 08:20:00,114.59,114.59,114.56,114.56,1875299991.0
2007-11-02 08:21:00,114.57,114.59,114.57,114.57,1875299991.0
2007-11-02 08:22:00,114.56,114.57,114.56,114.57,1875299991.0
2007-11-02 08:23:00,114.56,114.57,114.56,114.57,1875299991.0
2007-11-02 08:24:00,114.56,114.58,114.56,114.58,1875299991.0
2007-11-02 08:25:00,114.59,114.62,114.59,114.62,1875299991.0
2007-11-02 08:26:00,114.61,114.61,114.58,114.59,1875299991.0
2007-11-02 08:27:00,114.6,114.6,114.59,114.6,1875299991.0
2007-11-02 08:28:00,114.59,114.61,114.59,114.6,1875299991.0
2007-11-02 08:29:00,114.56,114.57,114.55,114.56,1875299991.0
2007-11-02 08:30:00,114.55,114.58,114.55,114.58,1932700010.0
2007-11-02 08:31:00,114.59,114.6,114.58,114.6,1757299982.0
2007-11-02 08:32:00,114.58,114.63,114.58,114.63,1757299982.0
2007-11-02 08:33:00,114.58,114.58,114.56,114.58,2113600003.0
2007-11-02 08:34:00,114.57,114.57,114.56,114.56,2113600003.0
2007-11-02 08:35:00,114.63,114.63,114.61,114.61,2113600003.0
2007-11-02 08:36:00,114.59,114.59,114.57,114.57,1692110000.0
2007-11-02 08:37:00,114.58,114.58,114.56,114.56,1692110000.0
2007-11-02 08:38:00,114.595,114.6,114.58,114.6,1692110000.0
2007-11-02 08:39:00,114.57,114.57,114.56,114.56,1669000016.0
2007-11-02 08:40:00,114.55,114.55,114.54,114.55,1669000016.0
2007-11-02 08:41:00,114.56,114.56,114.54,114.55,1669000016.0
2007-11-02 08:42:00,114.56,114.56,114.55,114.56,1669000016.0
2007-11-02 08:43:00,114.57,114.57,114.56,114.57,1669000016.0
2007-11-02 08:44:00,114.56,114.56,114.55,114.55,1669000016.0
2007-11-02 08:45:00,114.54,114.55,114.54,114.54,1669000016.0
2007-11-02 08:46:00,114.575,114.58,114.55,114.56,1669000016.0
2007-11-02 08:47:00,114.55,114.56,114.54,114.54,1507900000.0
2007-11-02 08:48:00,114.56,114.57,114.55,114.56,1507900000.0
2007-11-02 08:49:00,114.53,114.54,114.52,114.52,1489500001.0
2007-11-02 08:50:00,114.51,114.53,114.48,114.5,1489500001.0
2007-11-02 08:51:00,114.56,114.56,114.54,114.54,1489500001.0
2007-11-02 08:52:00,114.54,114.55,114.54,114.54,2020000011.0
2007-11-02 08:53:00,114.51,114.52,114.49,114.49,1979350011.0
2007-11-02 08:54:00,114.5,114.5,114.49,114.49,1979350011.0
2007-11-02 08:55:00,114.495,114.51,114.485,114.51,1979350011.0
2007-11-02 08:56:00,114.45,114.47,114.44,114.46,914799970.0
2007-11-02 08:57:00,114.47,114.49,114.47,114.47,914799970.0
2007-11-02 08:58:00,114.48,114.5,114.47,114.49,914799970.0
2007-11-02 08:59:00,114.5,114.53,114.49,114.53,914799970.0
2007-11-02 09:00:00,114.52,114.53,114.51,114.53,914799970.0
2007-11-02 09:01:00,114.52,114.53,114.52,114.53,914799970.0
2007-11-02 09:02:00,114.52,114.53,114.52,114.53,914799970.0
2007-11-02 09:03:00,114.52,114.53,114.52,114.52,914799970.0
2007-11-02 09:04:00,114.53,114.53,114.52,114.52,914799970.0
2007-11-02 09:05:00,114.53,114.53,114.51,114.51,914799970.0
2007-11-02 09:06:00,114.53,114.55,114.53,114.54,914799970.0
2007-11-02 09:07:00,114.55,114.55,114.51,114.53,914799970.0
2007-11-02 09:08:00,114.62,114.62,114.605,114.615,914799970.0
2007-11-02 09:09:00,114.615,114.62,114.6,114.605,1241999987.0
2007-11-02 09:10:00,114.52,114.53,114.51,114.52,710300002.0
2007-11-02 09:11:00,114.53,114.55,114.53,114.55,710300002.0
2007-11-02 09:12:00,114.56,114.6,114.56,114.59,710300002.0
2007-11-02 09:13:00,114.6,114.6,114.57,114.57,710300002.0
2007-11-02 09:14:00,114.58,114.58,114.55,114.56,710300002.0
2007-11-02 09:15:00,114.57,114.58,114.56,114.58,710300002.0
2007-11-02 09:16:00,114.59,114.61,114.57,114.61,710300002.0
2007-11-02 09:17:00,114.6,114.61,114.58,114.59,710300002.0
2007-11-02 09:18:00,114.61,114.61,114.555,114.565,710300002.0
2007-11-02 09:19:00,114.57,114.6,114.565,114.585,1113750000.0
2007-11-02 09:20:00,114.59,114.6,114.57,114.575,946250004.0
2007-11-02 09:21:00,114.575,114.595,114.575,114.58,784449999.0
2007-11-02 09:22:00,114.61,114.63,114.6,114.63,1749369999.0
2007-11-02 09:23:00,114.62,114.64,114.62,114.64,1749369999.0
2007-11-02 09:24:00,114.63,114.66,114.63,114.66,1749369999.0
2007-11-02 09:25:00,114.65,114.66,114.64,114.65,1749369999.0
2007-11-02 09:26:00,114.62,114.62,114.6,114.605,1749369999.0
2007-11-02 09:27:00,114.605,114.61,114.6,114.6,1242710011.0
2007-11-02 09:28:00,114.605,114.61,114.595,114.605,1117500022.0
2007-11-02 09:29:00,114.6,114.6,114.58,114.6,2047500000.0
2007-11-02 09:30:00,114.59,114.6,114.59,114.59,2047500000.0
2007-11-02 09:31:00,114.61,114.67,114.61,114.66,2047500000.0
2007-11-02 09:32:00,114.67,114.74,114.67,114.7,2047500000.0
2007-11-02 09:33:00,114.71,114.74,114.69,114.74,2047500000.0
2007-11-02 09:34:00,114.75,114.75,114.71,114.72,2047500000.0
2007-11-02 09:35:00,114.71,114.74,114.71,114.72,2047500000.0
2007-11-02 09:36:00,114.73,114.73,114.7,114.71,2047500000.0
2007-11-02 09:37:00,114.72,114.73,114.71,114.73,2047500000.0
2007-11-02 09:38:00,114.74,114.74,114.7,114.7,2047500000.0
2007-11-02 09:39:00,114.71,114.72,114.68,114.68,2047500000.0
2007-11-02 09:40:00,114.69,114.69,114.68,114.68,2047500000.0
2007-11-02 09:41:00,114.69,114.69,114.65,114.66,2047500000.0
2007-11-02 09:42:00,114.67,114.68,114.66,114.67,2047500000.0
2007-11-02 09:43:00,114.57,114.57,114.565,114.57,2047500000.0
2007-11-02 09:44:00,114.57,114.57,114.565,114.565,450800000.0
2007-11-02 09:45:00,114.565,114.565,114.55,114.555,854050001.0
2007-11-02 09:46:00,114.68,114.69,114.67,114.67,1767300003.0
2007-11-02 09:47:00,114.66,114.68,114.66,114.67,1767300003.0
2007-11-02 09:48:00,114.68,114.68,114.67,114.68,1767300003.0
2007-11-02 09:49:00,114.69,114.72,114.69,114.72,1767300003.0
2007-11-02 09:50:00,114.54,114.55,114.5,114.505,1767300003.0
2007-11-02 09:51:00,114.505,114.53,114.49,114.52,2132700016.0
2007-11-02 09:52:00,114.52,114.53,114.52,114.53,1176300000.0
2007-11-02 09:53:00,114.72,114.76,114.71,114.73,2146000008.0
2007-11-02 09:54:00,114.72,114.73,114.7,114.72,2146000008.0
2007-11-02 09:55:00,114.73,114.75,114.73,114.75,2146000008.0
2007-11-02 09:56:00,114.48,114.48,114.455,114.47,2146000008.0
2007-11-02 09:57:00,114.47,114.5,114.47,114.48,1881000003.0
2007-11-02 09:58:00,114.48,114.51,114.48,114.5,1752499974.0
2007-11-02 09:59:00,114.79,114.8,114.78,114.79,1990300014.0
2007-11-02 10:00:00,114.78,114.79,114.77,114.77,1990300014.0
2007-11-02 10:01:00,114.78,114.78,114.74,114.76,1990300014.0
2007-11-02 10:02:00,114.75,114.77,114.74,114.77,1990300014.0
2007-11-02 10:03:00,114.78,114.78,114.76,114.77,1990300014.0
2007-11-02 10:04:00,114.76,114.76,114.74,114.75,1990300014.0
2007-11-02 10:05:00,114.74,114.76,114.74,114.75,1990300014.0
2007-11-02 10:06:00,114.74,114.75,114.72,114.72,1990300014.0
2007-11-02 10:07:00,114.73,114.73,114.71,114.71,1990300014.0
2007-11-02 10:08:00,114.72,114.73,114.71,114.73,1990300014.0
2007-11-02 10:09:00,114.74,114.75,114.73,114.73,1990300014.0
2007-11-02 10:10:00,114.74,114.74,114.71,114.72,1990300014.0
2007-11-02 10:11:00,114.71,114.72,114.71,114.72,1990300014.0
2007-11-02 10:12:00,114.71,114.72,114.71,114.72,1990300014.0
2007-11-02 10:13:00,114.595,114.61,114.575,114.585,1990300014.0
2007-11-02 10:14:00,114.72,114.73,114.71,114.72,1167172001.0
2007-11-02 10:15:00,114.71,114.71,114.7,114.7,1167172001.0
2007-11-02 10:16:00,114.71,114.71,114.67,114.71,1167172001.0
2007-11-02 10:17:00,114.7,114.73,114.7,114.72,1167172001.0
2007-11-02 10:18:00,114.6,114.61,114.595,114.6,1167172001.0
2007-11-02 10:19:00,114.61,114.63,114.605,114.63,1610006001.0
2007-11-02 10:20:00,114.63,114.63,114.59,114.61,218993999.0
2007-11-02 10:21:00,114.73,114.74,114.72,114.74,1902600001.0
2007-11-02 10:22:00,114.73,114.76,114.73,114.76,1902600001.0
2007-11-02 10:23:00,114.75,114.76,114.74,114.74,1902600001.0
2007-11-02 10:24:00,114.73,114.74,114.72,114.74,1902600001.0
2007-11-02 10:25:00,114.75,114.8,114.75,114.77,1902600001.0
2007-11-02 10:26:00,114.78,114.79,114.77,114.78,1902600001.0
2007-11-02 10:27:00,114.77,114.77,114.73,114.74,1902600001.0
2007-11-02 10:28:00,114.75,114.75,114.73,114.74,1902600001.0
2007-11-02 10:29:00,114.75,114.77,114.74,114.75,1902600001.0
2007-11-02 10:30:00,114.76,114.81,114.76,114.81,1902600001.0
2007-11-02 10:31:00,114.8,114.85,114.8,114.85,1902600001.0
2007-11-02 10:32:00,114.84,114.86,114.84,114.85,1902600001.0
2007-11-02 10:33:00,114.86,114.91,114.85,114.87,1902600001.0
2007-11-02 10:34:00,114.88,114.89,114.86,114.87,1902600001.0
2007-11-02 10:35:00,114.86,114.86,114.84,114.85,1902600001.0
2007-11-02 10:36:00,114.735,114.745,114.715,114.72,1902600001.0
2007-11-02 10:37:00,114.83,114.85,114.83,114.83,1380099997.0
2007-11-02 10:38:00,114.74,114.75,114.71,114.71,1380099997.0
2007-11-02 10:39:00,114.8,114.83,114.8,114.83,1156800001.0
2007-11-02 10:40:00,114.69,114.705,114.685,114.695,1156800001.0
2007-11-02 10:41:00,114.695,114.695,114.655,114.665,1773699990.0
2007-11-02 10:42:00,114.83,114.83,114.81,114.82,2095300004.0
2007-11-02 10:43:00,114.81,114.84,114.81,114.83,2095300004.0
2007-11-02 10:44:00,114.685,114.7,114.68,114.695,2095300004.0
2007-11-02 10:45:00,114.82,114.83,114.8,114.81,1496999998.0
2007-11-02 10:46:00,114.82,114.82,114.78,114.79,1496999998.0
2007-11-02 10:47:00,114.8,114.81,114.79,114.81,1496999998.0
2007-11-02 10:48:00,114.8,114.8,114.78,114.78,1496999998.0
2007-11-02 10:49:00,114.79,114.8,114.78,114.79,1496999998.0
2007-11-02 10:50:00,114.73,114.78,114.73,114.76,1496999998.0
2007-11-02 10:51:00,114.82,114.85,114.82,114.85,2047699998.0
2007-11-02 10:52:00,114.84,114.85,114.83,114.83,2047699998.0
2007-11-02 10:53:00,114.82,114.83,114.81,114.83,2047699998.0
2007-11-02 10:54:00,114.82,114.83,114.81,114.82,2047699998.0
2007-11-02 10:55:00,114.735,114.76,114.735,114.755,2047699998.0
2007-11-02 10:56:00,114.755,114.81,114.755,114.79,1812900008.0
2007-11-02 10:57:00,114.79,114.82,114.79,114.81,1602200001.0
2007-11-02 10:58:00,114.81,114.83,114.79,114.795,1183200000.0
2007-11-02 10:59:00,114.795,114.81,114.795,114.8,1278000001.0
2007-11-02 11:00:00,114.8,114.8,114.775,114.78,1775400008.0
2007-11-02 11:01:00,114.69,114.77,114.69,114.77,1561400004.0
2007-11-02 11:02:00,114.755,114.78,114.75,114.78,1561400004.0
2007-11-02 11:03:00,114.78,114.79,114.775,114.78,852600000.0
2007-11-02 11:04:00,114.775,114.775,114.75,114.76,1433300000.0
2007-11-02 11:05:00,114.76,114.76,114.75,114.76,2145000000.0
2007-11-02 11:06:00,114.77,114.78,114.77,114.77,1858399993.0
2007-11-02 11:07:00,114.76,114.76,114.75,114.75,1858399993.0
2007-11-02 11:08:00,114.74,114.75,114.72,114.73,1858399993.0
2007-11-02 11:09:00,114.72,114.72,114.72,114.72,1858399993.0
2007-11-02 11:10:00,114.73,114.74,114.73,114.73,1858399993.0
2007-11-02 11:11:00,114.725,114.73,114.72,114.73,1858399993.0
2007-11-02 11:12:00,114.75,114.76,114.75,114.76,1214300000.0
2007-11-02 11:13:00,114.78,114.78,114.76,114.76,1214300000.0
2007-11-02 11:14:00,114.715,114.74,114.715,114.73,1214300000.0
2007-11-02 11:15:00,114.73,114.73,114.705,114.71,1667400000.0
2007-11-02 11:16:00,114.71,114.72,114.68,114.72,1427400001.0
2007-11-02 11:17:00,114.69,114.7,114.68,114.68,1508142000.0
2007-11-02 11:18:00,114.69,114.69,114.68,114.68,1508142000.0
2007-11-02 11:19:00,114.69,114.7,114.69,114.7,1508142000.0
2007-11-02 11:20:00,114.72,114.73,114.705,114.73,1508142000.0
2007-11-02 11:21:00,114.7,114.71,114.69,114.69,2022199998.0
2007-11-02 11:22:00,114.68,114.7,114.68,114.7,2022199998.0
2007-11-02 11:23:00,114.71,114.71,114.69,114.69,2022199998.0
2007-11-02 11:24:00,114.68,114.68,114.67,114.67,2022199998.0
2007-11-02 11:25:00,114.66,114.68,114.66,114.67,2022199998.0
2007-11-02 11:26:00,114.66,114.67,114.65,114.66,2022199998.0
2007-11-02 11:27:00,114.65,114.67,114.65,114.67,2022199998.0
2007-11-02 11:28:00,114.66,114.68,114.66,114.68,2022199998.0
2007-11-02 11:29:00,114.67,114.68,114.67,114.67,2022199998.0
2007-11-02 11:30:00,114.68,114.68,114.67,114.68,2022199998.0
2007-11-02 11:31:00,114.69,114.69,114.69,114.69,2022199998.0
2007-11-02 11:32:00,114.86,114.87,114.845,114.86,2022199998.0
2007-11-02 11:33:00,114.69,114.7,114.69,114.7,1995550001.0
2007-11-02 11:34:00,114.69,114.69,114.69,114.69,1995550001.0
2007-11-02 11:35:00,114.7,114.71,114.7,114.71,1995550001.0
2007-11-02 11:36:00,114.86,114.865,114.84,114.845,1995550001.0
2007-11-02 11:37:00,114.845,114.85,114.835,114.84,1514799994.0
2007-11-02 11:38:00,114.84,114.85,114.83,114.835,1403300002.0
2007-11-02 11:39:00,114.835,114.84,114.815,114.84,1113899996.0
2007-11-02 11:40:00,114.84,114.84,114.825,114.83,1422300000.0
2007-11-02 11:41:00,114.71,114.74,114.71,114.73,1563299994.0
2007-11-02 11:42:00,114.83,114.84,114.82,114.83,1563299994.0
2007-11-02 11:43:00,114.83,114.85,114.82,114.845,1332600000.0
2007-11-02 11:44:00,114.84,114.85,114.82,114.82,1514500000.0
2007-11-02 11:45:00,114.81,114.81,114.79,114.79,1684800000.0
2007-11-02 11:46:00,114.8,114.8,114.79,114.8,1684800000.0
2007-11-02 11:47:00,114.79,114.8,114.75,114.75,1684800000.0
2007-11-02 11:48:00,114.82,114.82,114.79,114.805,1684800000.0
2007-11-02 11:49:00,114.805,114.81,114.785,114.8,1950999993.0
2007-11-02 11:50:00,114.74,114.74,114.69,114.72,1096900000.0
2007-11-02 11:51:00,114.82,114.86,114.82,114.86,1096900000.0
2007-11-02 11:52:00,114.86,114.86,114.84,114.84,1387100001.0
2007-11-02 11:53:00,114.84,114.84,114.825,114.84,1427899999.0
2007-11-02 11:54:00,114.71,114.73,114.71,114.71,1716499996.0
2007-11-02 11:55:00,114.72,114.73,114.7,114.71,1716499996.0
2007-11-02 11:56:00,114.72,114.72,114.71,114.72,1716499996.0
2007-11-02 11:57:00,114.75,114.76,114.685,114.7,1716499996.0
2007-11-02 11:58:00,114.69,114.7,114.69,114.7,1642400004.0
2007-11-02 11:59:00,114.69,114.71,114.69,114.71,1642400004.0
2007-11-02 12:00:00,114.67,114.7,114.66,114.69,1642400004.0
2007-11-02 12:01:00,114.69,114.77,114.69,114.77,1376100006.0
2007-11-02 12:02:00,114.78,114.8,114.78,114.785,525500000.0
2007-11-02 12:03:00,114.785,114.79,114.745,114.745,1967100002.0
2007-11-02 12:04:00,114.7,114.7,114.69,114.7,1702599991.0
2007-11-02 12:05:00,114.76,114.78,114.755,114.775,1702599991.0
2007-11-02 12:06:00,114.66,114.67,114.65,114.65,1762400000.0
2007-11-02 12:07:00,114.67,114.68,114.66,114.68,1762400000.0
2007-11-02 12:08:00,114.69,114.71,114.68,114.71,1762400000.0
2007-11-02 12:09:00,114.72,114.74,114.7,114.71,1762400000.0
2007-11-02 12:10:00,114.73,114.75,114.73,114.75,1762400000.0
2007-11-02 12:11:00,114.73,114.74,114.71,114.72,1518799996.0
2007-11-02 12:12:00,114.76,114.78,114.75,114.78,1518799996.0
2007-11-02 12:13:00,114.78,114.78,114.765,114.77,1818100007.0
2007-11-02 12:14:00,114.77,114.78,114.745,114.75,1156259997.0
2007-11-02 12:15:00,114.75,114.76,114.715,114.73,948390000.0
2007-11-02 12:16:00,114.7,114.71,114.68,114.68,1409100000.0
2007-11-02 12:17:00,114.69,114.69,114.65,114.65,1409100000.0
2007-11-02 12:18:00,114.66,114.67,114.64,114.65,1409100000.0
2007-11-02 12:19:00,114.64,114.65,114.64,114.65,1409100000.0
2007-11-02 12:20:00,114.66,114.66,114.64,114.64,1409100000.0
2007-11-02 12:21:00,114.63,114.64,114.6,114.6,1409100000.0
2007-11-02 12:22:00,114.7,114.71,114.695,114.71,1409100000.0
2007-11-02 12:23:00,114.71,114.71,114.7,114.7,1551700000.0
2007-11-02 12:24:00,114.57,114.57,114.55,114.55,1446099985.0
2007-11-02 12:25:00,114.56,114.56,114.5,114.5,1446099985.0
2007-11-02 12:26:00,114.675,114.68,114.665,114.68,1446099985.0
2007-11-02 12:27:00,114.68,114.685,114.67,114.68,1416400000.0
2007-11-02 12:28:00,114.53,114.53,114.47,114.51,1566600000.0
2007-11-02 12:29:00,114.52,114.57,114.52,114.57,1566600000.0
2007-11-02 12:30:00,114.58,114.59,114.56,114.56,1566600000.0
2007-11-02 12:31:00,114.685,114.7,114.685,114.7,1566600000.0
2007-11-02 12:32:00,114.51,114.51,114.47,114.51,2075200000.0
2007-11-02 12:33:00,114.52,114.53,114.51,114.53,2075200000.0
2007-11-02 12:34:00,114.54,114.58,114.54,114.58,2075200000.0
2007-11-02 12:35:00,114.57,114.57,114.53,114.53,2075200000.0
2007-11-02 12:36:00,114.52,114.55,114.51,114.55,2075200000.0
2007-11-02 12:37:00,114.56,114.6,114.56,114.6,2075200000.0
2007-11-02 12:39:00,114.64,114.64,114.6,114.61,2075200000.0
2007-11-02 12:40:00,114.63,114.65,114.61,114.65,2075200000.0
2007-11-02 12:41:00,114.72,114.75,114.72,114.74,2075200000.0
2007-11-02 12:42:00,114.63,114.63,114.61,114.62,2061599999.0
2007-11-02 12:43:00,114.63,114.67,114.63,114.65,2061599999.0
2007-11-02 12:44:00,114.64,114.65,114.62,114.63,2061599999.0
2007-11-02 12:45:00,114.64,114.65,114.63,114.65,2061599999.0
2007-11-02 12:46:00,114.64,114.69,114.62,114.68,2061599999.0
2007-11-02 12:47:00,114.69,114.73,114.68,114.72,2061599999.0
2007-11-02 12:48:00,114.71,114.71,114.69,114.7,2061599999.0
2007-11-02 12:49:00,114.69,114.7,114.69,114.7,2061599999.0
2007-11-02 12:50:00,114.69,114.73,114.69,114.71,2061599999.0
2007-11-02 12:51:00,114.7,114.71,114.69,114.7,2061599999.0
2007-11-02 12:52:00,114.71,114.71,114.71,114.71,2061599999.0
2007-11-02 12:53:00,114.72,114.74,114.7,114.7,2061599999.0
2007-11-02 12:54:00,114.71,114.74,114.69,114.71,2061599999.0
2007-11-02 12:55:00,114.72,114.72,114.71,114.71,2061599999.0
2007-11-02 12:56:00,114.7,114.72,114.7,114.7,2061599999.0
2007-11-02 12:57:00,114.69,114.7,114.69,114.7,2061599999.0
2007-11-02 12:58:00,114.69,114.69,114.66,114.66,2061599999.0
2007-11-02 12:59:00,114.67,114.67,114.64,114.64,2061599999.0
2007-11-02 13:00:00,114.71,114.79,114.7,114.745,2061599999.0
2007-11-02 13:01:00,114.745,114.745,114.705,114.725,1896300004.0
2007-11-02 13:02:00,114.66,114.71,114.66,114.7,1671499989.0
2007-11-02 13:03:00,114.69,114.7,114.69,114.69,1671499989.0
2007-11-02 13:04:00,114.68,114.69,114.67,114.67,1671499989.0
2007-11-02 13:05:00,114.7,114.7,114.655,114.66,1671499989.0
2007-11-02 13:06:00,114.66,114.68,114.65,114.66,1198199998.0
2007-11-02 13:07:00,114.64,114.7,114.61,114.69,1010740006.0
2007-11-02 13:08:00,114.7,114.72,114.69,114.72,1010740006.0
2007-11-02 13:09:00,114.71,114.73,114.71,114.72,1010740006.0
2007-11-02 13:10:00,114.71,114.73,114.69,114.7,1010740006.0
2007-11-02 13:11:00,114.71,114.72,114.69,114.71,1010740006.0
2007-11-02 13:12:00,114.725,114.74,114.72,114.74,1010740006.0
2007-11-02 13:13:00,114.68,114.68,114.64,114.65,2019600008.0
2007-11-02 13:14:00,114.66,114.66,114.65,114.66,2019600008.0
2007-11-02 13:15:00,114.68,114.72,114.67,114.7,2019600008.0
2007-11-02 13:16:00,114.71,114.71,114.69,114.7,2019600008.0
2007-11-02 13:17:00,114.71,114.71,114.67,114.67,2019600008.0
2007-11-02 13:18:00,114.68,114.7,114.68,114.69,2019600008.0
2007-11-02 13:19:00,114.655,114.66,114.65,114.66,2019600008.0
2007-11-02 13:20:00,114.66,114.66,114.65,114.65,1834400000.0
2007-11-02 13:21:00,114.65,114.65,114.605,114.605,1741699993.0
2007-11-02 13:22:00,114.605,114.605,114.56,114.575,1361299997.0
2007-11-02 13:23:00,114.74,114.74,114.72,114.73,1815800005.0
2007-11-02 13:24:00,114.74,114.74,114.73,114.74,1815800005.0
2007-11-02 13:25:00,114.57,114.57,114.515,114.52,1815800005.0
2007-11-02 13:26:00,114.78,114.8,114.75,114.77,1812499995.0
2007-11-02 13:27:00,114.78,114.78,114.7,114.72,1812499995.0
2007-11-02 13:28:00,114.71,114.71,114.69,114.7,1812499995.0
2007-11-02 13:29:00,114.71,114.72,114.68,114.68,1812499995.0
2007-11-02 13:30:00,114.69,115.43,114.69,115.36,1812499995.0
2007-11-02 13:31:00,115.35,115.36,115.01,115.06,1812499995.0
2007-11-02 13:32:00,115.05,115.17,115.03,115.17,1812499995.0
2007-11-02 13:33:00,115.18,115.24,115.14,115.17,1812499995.0
2007-11-02 13:34:00,115.19,115.23,115.19,115.21,1812499995.0
2007-11-02 13:35:00,115.2,115.24,115.13,115.14,1812499995.0
2007-11-02 13:36:00,115.13,115.14,115.07,115.07,1812499995.0
2007-11-02 13:37:00,115.08,115.1,115.04,115.1,1812499995.0
2007-11-02 13:38:00,115.11,115.11,115.04,115.05,1812499995.0
2007-11-02 13:39:00,115.04,115.06,114.99,115.02,1812499995.0
2007-11-02 13:40:00,115.01,115.01,114.83,114.84,1812499995.0
2007-11-02 13:41:00,114.66,114.665,114.615,114.63,1812499995.0
2007-11-02 13:42:00,114.63,114.64,114.62,114.63,1243949999.0
2007-11-02 13:43:00,114.88,114.89,114.81,114.86,1783600005.0
2007-11-02 13:44:00,114.87,114.9,114.86,114.86,1783600005.0
2007-11-02 13:45:00,114.87,114.91,114.87,114.88,1783600005.0
2007-11-02 13:46:00,114.87,114.96,114.87,114.92,1783600005.0
2007-11-02 13:47:00,114.695,114.74,114.69,114.73,1783600005.0
2007-11-02 13:48:00,114.73,114.73,114.7,114.71,1294799998.0
2007-11-02 13:49:00,114.71,114.71,114.705,114.71,394000000.0
2007-11-02 13:50:00,114.71,114.74,114.705,114.72,1061100001.0
2007-11-02 13:51:00,114.72,114.72,114.7,114.71,675400000.0
2007-11-02 13:52:00,114.71,114.71,114.71,114.71,957600000.0
2007-11-02 13:53:00,114.71,114.75,114.71,114.71,1577599998.0
2007-11-02 13:54:00,114.71,114.75,114.7,114.725,2109799997.0
2007-11-02 13:55:00,115.17,115.17,115.11,115.13,1978400000.0
2007-11-02 13:56:00,115.14,115.15,115.05,115.05,1978400000.0
2007-11-02 13:57:00,115.06,115.11,115.06,115.06,1978400000.0
2007-11-02 13:58:00,115.07,115.12,115.07,115.12,1978400000.0
2007-11-02 13:59:00,115.11,115.11,115.08,115.11,1978400000.0
2007-11-02 14:00:00,115.12,115.15,115.1,115.15,1978400000.0
2007-11-02 14:01:00,115.17,115.3,115.16,115.29,1978400000.0
2007-11-02 14:02:00,115.28,115.35,115.28,115.3,1978400000.0
2007-11-02 14:03:00,115.31,115.31,115.27,115.28,1978400000.0
2007-11-02 14:04:00,114.7,114.7,114.68,114.68,1978400000.0
2007-11-02 14:05:00,115.23,115.23,115.19,115.22,1952300001.0
2007-11-02 14:06:00,114.675,114.675,114.65,114.66,1952300001.0
2007-11-02 14:07:00,114.66,114.71,114.63,114.7,1807199994.0
2007-11-02 14:08:00,114.705,114.735,114.7,114.725,1788500000.0
2007-11-02 14:09:00,115.26,115.26,115.2,115.21,1670300000.0
2007-11-02 14:10:00,114.73,114.74,114.7,114.72,1670300000.0
2007-11-02 14:11:00,114.72,114.725,114.7,114.72,1891399989.0
2007-11-02 14:12:00,114.72,114.74,114.705,114.705,1931899982.0
2007-11-02 14:13:00,114.705,114.705,114.65,114.665,1549039994.0
2007-11-02 14:14:00,114.665,114.675,114.665,114.675,991800000.0
2007-11-02 14:15:00,114.675,114.73,114.675,114.71,1200700000.0
2007-11-02 14:16:00,114.715,114.72,114.7,114.72,689600000.0
2007-11-02 14:17:00,114.72,114.72,114.67,114.675,2082900000.0
2007-11-02 14:18:00,115.3,115.3,115.27,115.29,1737600000.0
2007-11-02 14:19:00,115.28,115.32,115.28,115.31,1737600000.0
2007-11-02 14:20:00,115.3,115.31,115.29,115.29,1737600000.0
2007-11-02 14:21:00,115.3,115.31,115.29,115.29,1737600000.0
2007-11-02 14:22:00,115.3,115.3,115.28,115.29,1737600000.0
2007-11-02 14:23:00,115.28,115.28,115.24,115.25,1737600000.0
2007-11-02 14:24:00,114.74,114.75,114.74,114.75,1737600000.0
2007-11-02 14:25:00,114.745,114.78,114.745,114.78,1063600000.0
2007-11-02 14:26:00,114.78,114.81,114.76,114.77,2109799988.0
2007-11-02 14:27:00,115.19,115.21,115.18,115.19,1826400000.0
2007-11-02 14:28:00,114.72,114.725,114.7,114.725,1826400000.0
2007-11-02 14:29:00,114.725,114.725,114.685,114.685,1525199999.0
2007-11-02 14:30:00,114.685,115.42,114.605,115.36,1242800003.0
2007-11-02 14:31:00,115.34,115.36,115.025,115.055,1392612011.0
2007-11-02 14:32:00,115.05,115.185,115.05,115.175,1679100004.0
2007-11-02 14:33:00,115.175,115.25,115.15,115.18,1428999999.0
2007-11-02 14:34:00,115.185,115.245,115.18,115.225,1812999998.0
2007-11-02 14:35:00,115.225,115.25,115.145,115.15,1401650000.0
2007-11-02 14:36:00,115.15,115.15,115.075,115.08,1308049999.0
2007-11-02 14:37:00,115.08,115.11,115.055,115.08,1132506999.0
2007-11-02 14:38:00,115.07,115.11,115.06,115.06,1063470000.0
2007-11-02 14:39:00,115.06,115.07,115.0,115.035,1217881000.0
2007-11-02 14:40:00,115.035,115.04,114.85,114.86,1922399994.0
2007-11-02 14:41:00,114.86,114.86,114.725,114.82,1974250001.0
2007-11-02 14:42:00,114.82,114.91,114.82,114.89,1312850003.0
2007-11-02 14:43:00,114.89,114.91,114.825,114.87,1355500000.0
2007-11-02 14:44:00,115.12,115.16,115.1,115.12,2128699999.0
2007-11-02 14:45:00,114.88,114.92,114.88,114.885,2128699999.0
2007-11-02 14:46:00,115.03,115.11,115.03,115.08,1192600000.0
2007-11-02 14:47:00,114.93,114.93,114.9,114.905,1192600000.0
2007-11-02 14:48:00,115.07,115.07,114.98,115.01,1802500007.0
2007-11-02 14:49:00,115.0,115.0,114.92,114.94,1802500007.0
2007-11-02 14:50:00,114.95,114.98,114.93,114.93,1802500007.0
2007-11-02 14:51:00,114.91,114.92,114.85,114.87,1802500007.0
2007-11-02 14:52:00,115.04,115.07,115.025,115.05,1802500007.0
2007-11-02 14:53:00,115.045,115.16,115.04,115.15,1892200000.0
2007-11-02 14:54:00,115.15,115.22,115.135,115.175,1398600001.0
2007-11-02 14:55:00,115.175,115.18,115.12,115.135,1337659997.0
2007-11-02 14:56:00,115.135,115.155,115.06,115.06,2126205992.0
2007-11-02 14:57:00,115.06,115.12,115.055,115.075,1863300006.0
2007-11-02 14:58:00,115.075,115.13,115.07,115.13,1547299995.0
2007-11-02 14:59:00,114.83,114.87,114.81,114.81,1205899992.0
2007-11-02 15:00:00,115.13,115.18,115.115,115.18,1205899992.0
2007-11-02 15:01:00,115.17,115.31,115.17,115.295,1858899999.0
2007-11-02 15:02:00,115.295,115.36,115.285,115.31,1480700003.0
2007-11-02 15:03:00,115.31,115.33,115.28,115.285,1183700001.0
2007-11-02 15:04:00,115.285,115.285,115.22,115.225,1501799992.0
2007-11-02 15:05:00,115.225,115.24,115.195,115.23,1912200008.0
2007-11-02 15:06:00,115.23,115.265,115.225,115.255,924800000.0
2007-11-02 15:07:00,115.255,115.29,115.24,115.285,1070350000.0
2007-11-02 15:08:00,115.29,115.3,115.22,115.25,1087299994.0
2007-11-02 15:09:00,115.25,115.27,115.21,115.21,1859099997.0
2007-11-02 15:10:00,114.63,114.63,114.52,114.56,2098739999.0
2007-11-02 15:11:00,114.57,114.67,114.53,114.65,2098739999.0
2007-11-02 15:12:00,114.64,114.72,114.6,114.72,2098739999.0
2007-11-02 15:13:00,115.265,115.28,115.24,115.24,2098739999.0
2007-11-02 15:14:00,114.7,114.7,114.64,114.65,2082800005.0
2007-11-02 15:15:00,114.66,114.7,114.65,114.68,2082800005.0
2007-11-02 15:16:00,114.67,114.67,114.6,114.63,2082800005.0
2007-11-02 15:17:00,114.64,114.64,114.55,114.57,2082800005.0
2007-11-02 15:18:00,115.32,115.32,115.28,115.3,2082800005.0
2007-11-02 15:19:00,115.3,115.33,115.295,115.32,1590700002.0
2007-11-02 15:20:00,115.315,115.32,115.3,115.3,1581799997.0
2007-11-02 15:21:00,115.3,115.32,115.3,115.305,1041700000.0
2007-11-02 15:22:00,115.305,115.31,115.295,115.295,853249999.0
2007-11-02 15:23:00,114.6,114.69,114.6,114.68,1431000003.0
2007-11-02 15:24:00,115.26,115.26,115.225,115.24,1431000003.0
2007-11-02 15:25:00,115.24,115.24,115.22,115.24,1179200000.0
2007-11-02 15:26:00,115.24,115.24,115.205,115.205,1123940003.0
2007-11-02 15:27:00,114.77,114.81,114.75,114.77,1606900004.0
2007-11-02 15:28:00,114.78,114.81,114.77,114.77,1606900004.0
2007-11-02 15:29:00,114.78,114.87,114.77,114.83,1606900004.0
2007-11-02 15:30:00,114.84,114.91,114.84,114.89,1606900004.0
2007-11-02 15:31:00,114.88,114.96,114.88,114.91,1606900004.0
2007-11-02 15:32:00,115.17,115.17,115.13,115.145,1606900004.0
2007-11-02 15:33:00,115.145,115.15,115.13,115.14,1432150000.0
2007-11-02 15:34:00,115.14,115.15,115.085,115.095,1614050001.0
2007-11-02 15:35:00,115.095,115.1,115.005,115.015,1476600000.0
2007-11-02 15:36:00,115.01,115.015,114.98,114.99,1756900008.0
2007-11-02 15:37:00,114.74,114.82,114.74,114.81,2069999994.0
2007-11-02 15:38:00,114.82,114.82,114.76,114.78,2069999994.0
2007-11-02 15:39:00,114.77,114.79,114.74,114.74,2069999994.0
2007-11-02 15:40:00,115.12,115.18,115.1,115.175,2069999994.0
2007-11-02 15:41:00,114.72,114.72,114.67,114.71,1746099993.0
2007-11-02 15:42:00,114.7,114.7,114.67,114.67,1746099993.0
2007-11-02 15:43:00,114.66,114.7,114.66,114.67,1746099993.0
2007-11-02 15:44:00,114.68,114.75,114.68,114.73,1746099993.0
2007-11-02 15:45:00,114.74,114.77,114.68,114.77,1746099993.0
2007-11-02 15:46:00,114.78,114.78,114.72,114.75,1746099993.0
2007-11-02 15:47:00,114.74,114.76,114.72,114.74,1746099993.0
2007-11-02 15:48:00,115.075,115.075,114.99,115.005,1746099993.0
2007-11-02 15:49:00,114.66,114.68,114.65,114.66,1234400003.0
2007-11-02 15:50:00,114.955,114.99,114.94,114.95,1234400003.0
2007-11-02 15:51:00,114.95,114.95,114.86,114.88,1732900006.0
2007-11-02 15:52:00,114.88,114.89,114.775,114.785,1295700000.0
2007-11-02 15:53:00,114.78,114.82,114.76,114.77,2006599998.0
2007-11-02 15:54:00,114.7,114.72,114.68,114.7,2127000010.0
2007-11-02 15:55:00,114.665,114.72,114.625,114.72,2127000010.0
2007-11-02 15:56:00,114.76,114.8,114.75,114.8,1508899988.0
2007-11-02 15:57:00,114.79,114.81,114.77,114.81,1508899988.0
2007-11-02 15:58:00,114.8,114.8,114.77,114.79,1508899988.0
2007-11-02 15:59:00,114.83,114.87,114.815,114.825,1508899988.0
2007-11-02 16:00:00,114.825,114.91,114.805,114.88,1920279998.0
2007-11-02 16:01:00,114.82,114.82,114.79,114.79,1418700009.0
2007-11-02 16:02:00,114.78,114.79,114.78,114.78,1418700009.0
2007-11-02 16:03:00,114.82,114.83,114.745,114.745,1418700009.0
2007-11-02 16:04:00,114.76,114.79,114.74,114.79,1967500004.0
2007-11-02 16:05:00,114.78,114.78,114.74,114.74,1967500004.0
2007-11-02 16:06:00,114.73,114.75,114.7,114.7,1967500004.0
2007-11-02 16:07:00,114.71,114.75,114.7,114.7,1967500004.0
2007-11-02 16:08:00,114.71,114.73,114.69,114.7,1967500004.0
2007-11-02 16:09:00,114.71,114.74,114.71,114.72,1967500004.0
2007-11-02 16:10:00,114.625,114.64,114.535,114.57,1967500004.0
2007-11-02 16:11:00,114.575,114.68,114.55,114.665,1902299994.0
2007-11-02 16:12:00,114.74,114.74,114.69,114.71,1698799991.0
2007-11-02 16:13:00,114.7,114.7,114.66,114.68,1698799991.0
2007-11-02 16:14:00,114.67,114.7,114.67,114.7,1698799991.0
2007-11-02 16:15:00,114.71,114.76,114.71,114.75,1698799991.0
2007-11-02 16:16:00,114.69,114.69,114.61,114.64,1698799991.0
2007-11-02 16:17:00,114.64,114.65,114.565,114.58,1685850001.0
2007-11-02 16:18:00,114.73,114.75,114.72,114.72,1856100000.0
2007-11-02 16:19:00,114.73,114.73,114.68,114.68,1856100000.0
2007-11-02 16:20:00,114.69,114.69,114.61,114.61,1856100000.0
2007-11-02 16:21:00,114.62,114.64,114.57,114.59,1856100000.0
2007-11-02 16:22:00,114.585,114.63,114.57,114.6,1856100000.0
2007-11-02 16:23:00,114.61,114.7,114.61,114.69,1355699997.0
2007-11-02 16:24:00,114.69,114.74,114.67,114.73,1786300002.0
2007-11-02 16:25:00,114.725,114.81,114.72,114.78,2039399993.0
2007-11-02 16:26:00,114.77,114.81,114.75,114.77,1626299994.0
2007-11-02 16:27:00,114.77,114.82,114.765,114.79,1702900000.0
2007-11-02 16:28:00,114.61,114.61,114.55,114.55,1183699998.0
2007-11-02 16:29:00,114.56,114.57,114.51,114.54,1183699998.0
2007-11-02 16:30:00,114.55,114.59,114.54,114.59,1183699998.0
2007-11-02 16:31:00,114.6,114.64,114.59,114.61,1183699998.0
2007-11-02 16:32:00,114.92,114.92,114.875,114.9,1183699998.0
2007-11-02 16:33:00,114.9,114.9,114.835,114.85,2026300000.0
2007-11-02 16:34:00,114.85,114.85,114.82,114.83,1207900004.0
2007-11-02 16:35:00,114.83,114.84,114.785,114.79,1701600000.0
2007-11-02 16:36:00,114.79,114.79,114.745,114.76,2023900001.0
2007-11-02 16:37:00,114.76,114.83,114.755,114.82,1614699992.0
2007-11-02 16:38:00,114.59,114.61,114.56,114.61,1850700000.0
2007-11-02 16:39:00,114.795,114.8,114.755,114.76,1850700000.0
2007-11-02 16:40:00,114.76,114.78,114.73,114.73,1480700001.0
2007-11-02 16:41:00,114.61,114.65,114.56,114.65,1875900000.0
2007-11-02 16:42:00,114.64,114.65,114.62,114.65,1875900000.0
2007-11-02 16:43:00,114.64,114.64,114.61,114.61,1875900000.0
2007-11-02 16:44:00,114.62,114.64,114.61,114.64,1875900000.0
2007-11-02 16:45:00,114.65,114.66,114.62,114.63,1875900000.0
2007-11-02 16:46:00,114.64,114.68,114.64,114.68,1875900000.0
2007-11-02 16:47:00,114.67,114.69,114.67,114.69,1875900000.0
2007-11-02 16:48:00,114.7,114.71,114.65,114.66,1875900000.0
2007-11-02 16:49:00,114.65,114.69,114.64,114.67,1875900000.0
2007-11-02 16:50:00,114.66,114.66,114.63,114.64,1875900000.0
2007-11-02 16:51:00,114.63,114.67,114.61,114.62,1875900000.0
2007-11-02 16:52:00,114.645,114.71,114.645,114.69,1875900000.0
2007-11-02 16:53:00,114.69,114.725,114.685,114.7,1960999992.0
2007-11-02 16:54:00,114.69,114.72,114.69,114.71,2080499999.0
2007-11-02 16:55:00,114.79,114.82,114.76,114.77,1765299996.0
2007-11-02 16:56:00,114.78,114.81,114.76,114.81,1765299996.0
2007-11-02 16:57:00,114.81,114.825,114.785,114.82,762070000.0
2007-11-02 16:58:00,114.82,114.82,114.775,114.795,1896199996.0
2007-11-02 16:59:00,114.795,114.795,114.75,114.76,1728099983.0
2007-11-02 17:00:00,114.76,114.83,114.755,114.82,1547700000.0
2007-11-02 17:01:00,114.82,114.83,114.8,114.805,1210400001.0
2007-11-02 17:02:00,114.805,114.805,114.79,114.795,789380000.0
2007-11-02 17:03:00,114.77,114.77,114.74,114.76,1787670007.0
2007-11-02 17:04:00,114.755,114.8,114.75,114.8,1787670007.0
2007-11-02 17:05:00,114.8,114.8,114.75,114.75,2002700004.0
2007-11-02 17:06:00,114.76,114.79,114.75,114.76,1786999996.0
2007-11-02 17:07:00,114.71,114.76,114.71,114.71,1786999996.0
2007-11-02 17:08:00,114.76,114.79,114.75,114.78,2034400000.0
2007-11-02 17:09:00,114.71,114.74,114.71,114.72,2034400000.0
2007-11-02 17:10:00,114.715,114.76,114.71,114.76,1959800003.0
2007-11-02 17:11:00,114.74,114.81,114.74,114.8,2038699988.0
2007-11-02 17:12:00,114.81,114.82,114.74,114.77,2038699988.0
2007-11-02 17:13:00,114.78,114.78,114.76,114.78,2038699988.0
2007-11-02 17:14:00,114.77,114.79,114.74,114.76,2038699988.0
2007-11-02 17:15:00,114.75,114.76,114.74,114.75,2038699988.0
2007-11-02 17:16:00,114.76,114.78,114.75,114.75,2038699988.0
2007-11-02 17:17:00,114.74,114.77,114.71,114.72,2038699988.0
2007-11-02 17:18:00,114.69,114.7,114.65,114.7,2038699988.0
2007-11-02 17:19:00,114.71,114.75,114.71,114.74,2038699988.0
2007-11-02 17:20:00,114.73,114.75,114.71,114.74,2038699988.0
2007-11-02 17:21:00,114.75,114.75,114.68,114.73,2038699988.0
2007-11-02 17:22:00,114.74,114.76,114.74,114.75,2038699988.0
2007-11-02 17:23:00,114.76,114.76,114.71,114.71,2038699988.0
2007-11-02 17:24:00,114.66,114.7,114.65,114.68,2038699988.0
2007-11-02 17:25:00,114.68,114.69,114.645,114.66,1905099998.0
2007-11-02 17:26:00,114.66,114.67,114.605,114.66,1774599988.0
2007-11-02 17:27:00,114.76,114.77,114.74,114.74,1806800010.0
2007-11-02 17:28:00,114.73,114.78,114.73,114.76,1806800010.0
2007-11-02 17:29:00,114.75,114.77,114.74,114.75,1806800010.0
2007-11-02 17:30:00,114.74,114.77,114.69,114.71,1806800010.0
2007-11-02 17:31:00,114.74,114.76,114.73,114.75,1806800010.0
2007-11-02 17:32:00,114.74,114.74,114.7,114.72,1806800010.0
2007-11-02 17:33:00,114.71,114.72,114.67,114.69,1806800010.0
2007-11-02 17:34:00,114.7,114.71,114.68,114.68,1806800010.0
2007-11-02 17:35:00,114.67,114.69,114.66,114.69,1806800010.0
2007-11-02 17:36:00,114.585,114.6,114.55,114.595,1806800010.0
2007-11-02 17:37:00,114.71,114.73,114.69,114.71,2087900000.0
2007-11-02 17:38:00,114.59,114.615,114.57,114.61,2087900000.0
2007-11-02 17:39:00,114.75,114.78,114.72,114.76,1975599999.0
2007-11-02 17:40:00,114.61,114.64,114.6,114.61,1975599999.0
2007-11-02 17:41:00,114.61,114.65,114.575,114.65,1344300000.0
2007-11-02 17:42:00,114.65,114.66,114.63,114.65,1134300000.0
2007-11-02 17:43:00,114.65,114.65,114.62,114.62,1571700000.0
2007-11-02 17:44:00,114.62,114.65,114.62,114.65,970600001.0
2007-11-02 17:45:00,114.65,114.67,114.63,114.64,1075000000.0
2007-11-02 17:46:00,114.84,114.85,114.8,114.82,1995100008.0
2007-11-02 17:47:00,114.81,114.83,114.79,114.81,1995100008.0
2007-11-02 17:48:00,114.695,114.72,114.66,114.665,1995100008.0
2007-11-02 17:49:00,114.81,114.83,114.79,114.81,2017200000.0
2007-11-02 17:50:00,114.67,114.67,114.635,114.65,2017200000.0
2007-11-02 17:51:00,114.77,114.79,114.77,114.77,1956600000.0
2007-11-02 17:52:00,114.625,114.77,114.625,114.74,1956600000.0
2007-11-02 17:53:00,114.72,114.74,114.7,114.73,1422299995.0
2007-11-02 17:54:00,114.89,114.91,114.805,114.805,1422299995.0
2007-11-02 17:55:00,114.805,114.83,114.775,114.78,1439299990.0
2007-11-02 17:56:00,114.78,114.795,114.725,114.745,1023999998.0
2007-11-02 17:57:00,114.74,114.75,114.72,114.75,1431199999.0
2007-11-02 17:58:00,114.785,114.8,114.745,114.8,1431199999.0
2007-11-02 17:59:00,114.79,114.82,114.735,114.74,1299099994.0
2007-11-02 18:00:00,114.745,114.78,114.74,114.745,1540700000.0
2007-11-02 18:01:00,114.78,114.8,114.77,114.79,1735800001.0
2007-11-02 18:02:00,114.76,114.8,114.76,114.79,1735800001.0
2007-11-02 18:03:00,114.79,114.79,114.745,114.765,1319000006.0
2007-11-02 18:04:00,114.77,114.78,114.745,114.765,1992300002.0
2007-11-02 18:05:00,114.765,114.78,114.755,114.76,1899300003.0
2007-11-02 18:06:00,114.76,114.8,114.755,114.78,1892499998.0
2007-11-02 18:07:00,114.78,114.79,114.745,114.775,1713050002.0
2007-11-02 18:08:00,114.775,114.8,114.765,114.785,1605199997.0
2007-11-02 18:09:00,114.785,114.785,114.725,114.75,2127800016.0
2007-11-02 18:10:00,114.75,114.81,114.74,114.74,1309599998.0
2007-11-02 18:11:00,114.74,114.82,114.74,114.82,1024300000.0
2007-11-02 18:12:00,114.82,114.83,114.755,114.78,1930399990.0
2007-11-02 18:13:00,114.77,114.77,114.74,114.74,1512700003.0
2007-11-02 18:14:00,114.75,114.75,114.72,114.74,1512700003.0
2007-11-02 18:15:00,114.75,114.76,114.75,114.76,1512700003.0
2007-11-02 18:16:00,114.77,114.78,114.75,114.76,1512700003.0
2007-11-02 18:17:00,114.75,114.75,114.73,114.74,1512700003.0
2007-11-02 18:18:00,114.75,114.77,114.75,114.76,1512700003.0
2007-11-02 18:19:00,114.77,114.78,114.76,114.76,1512700003.0
2007-11-02 18:20:00,114.75,114.76,114.74,114.76,1512700003.0
2007-11-02 18:21:00,114.75,114.75,114.72,114.74,1512700003.0
2007-11-02 18:22:00,114.73,114.74,114.7,114.72,1512700003.0
2007-11-02 18:23:00,114.75,114.77,114.72,114.73,1512700003.0
2007-11-02 18:24:00,114.73,114.77,114.73,114.76,965400000.0
2007-11-02 18:25:00,114.76,114.78,114.725,114.735,1796399995.0
2007-11-02 18:26:00,114.735,114.77,114.73,114.755,1839000000.0
2007-11-02 18:27:00,114.75,114.78,114.75,114.75,1539229999.0
2007-11-02 18:28:00,114.755,114.79,114.75,114.77,2017689997.0
2007-11-02 18:29:00,114.77,114.79,114.75,114.75,1409300000.0
2007-11-02 18:30:00,114.75,114.77,114.695,114.705,1938599994.0
2007-11-02 18:31:00,114.71,114.76,114.705,114.76,2084900003.0
2007-11-02 18:32:00,114.76,114.76,114.715,114.725,2120299997.0
2007-11-02 18:33:00,114.7,114.72,114.69,114.72,1388750000.0
2007-11-02 18:34:00,114.71,114.72,114.68,114.69,1388750000.0
2007-11-02 18:35:00,114.68,114.71,114.68,114.7,1388750000.0
2007-11-02 18:36:00,114.69,114.7,114.69,114.7,1388750000.0
2007-11-02 18:37:00,114.69,114.69,114.66,114.68,1388750000.0
2007-11-02 18:38:00,114.69,114.69,114.66,114.66,1388750000.0
2007-11-02 18:39:00,114.76,114.79,114.73,114.775,1388750000.0
2007-11-02 18:40:00,114.775,114.78,114.74,114.75,1833099987.0
2007-11-02 18:41:00,114.69,114.7,114.66,114.66,979800000.0
2007-11-02 18:42:00,114.65,114.66,114.64,114.66,979800000.0
2007-11-02 18:43:00,114.65,114.65,114.64,114.65,979800000.0
2007-11-02 18:44:00,114.64,114.65,114.64,114.64,979800000.0
2007-11-02 18:45:00,114.88,114.92,114.87,114.87,979800000.0
2007-11-02 18:46:00,114.87,114.87,114.815,114.815,1138699994.0
2007-11-02 18:47:00,114.69,114.75,114.68,114.75,1578900005.0
2007-11-02 18:48:00,114.83,114.85,114.805,114.83,1578900005.0
2007-11-02 18:49:00,114.83,114.84,114.8,114.82,1835600010.0
2007-11-02 18:50:00,114.72,114.76,114.72,114.75,1355599999.0
2007-11-02 18:52:00,114.775,114.81,114.725,114.74,1355599999.0
2007-11-02 18:53:00,114.73,114.79,114.73,114.79,1680099996.0
2007-11-02 18:54:00,114.8,114.8,114.75,114.75,1680099996.0
2007-11-02 18:55:00,114.76,114.78,114.75,114.75,1680099996.0
2007-11-02 18:56:00,114.74,114.74,114.72,114.74,1680099996.0
2007-11-02 18:57:00,114.76,114.79,114.74,114.75,1680099996.0
2007-11-02 18:58:00,114.74,114.75,114.72,114.73,1680099996.0
2007-11-02 18:59:00,114.75,114.78,114.74,114.77,1680099996.0
2007-11-02 19:00:00,114.77,114.79,114.74,114.78,2101699999.0
2007-11-02 19:01:00,114.78,114.81,114.775,114.8,1820199994.0
2007-11-02 19:02:00,114.8,114.81,114.78,114.78,1740800000.0
2007-11-02 19:03:00,114.78,114.82,114.78,114.81,2103300002.0
2007-11-02 19:04:00,114.81,114.81,114.77,114.8,1371500000.0
2007-11-02 19:05:00,114.8,114.83,114.785,114.83,1743400000.0
2007-11-02 19:06:00,114.83,114.865,114.825,114.835,1181999996.0
2007-11-02 19:07:00,114.835,114.84,114.79,114.81,1161100000.0
2007-11-02 19:08:00,114.81,114.81,114.775,114.785,1837100000.0
2007-11-02 19:09:00,114.72,114.73,114.72,114.73,1940600000.0
2007-11-02 19:10:00,114.775,114.79,114.77,114.77,1940600000.0
2007-11-02 19:11:00,114.77,114.78,114.75,114.755,1768499957.0
2007-11-02 19:12:00,114.76,114.82,114.76,114.785,1252999993.0
2007-11-02 19:13:00,114.785,114.79,114.75,114.75,1347000000.0
2007-11-02 19:14:00,114.75,114.75,114.72,114.74,1810400000.0
2007-11-02 19:15:00,114.72,114.72,114.71,114.71,1972250011.0
2007-11-02 19:16:00,114.7,114.71,114.68,114.69,1972250011.0
2007-11-02 19:17:00,114.755,114.76,114.74,114.745,1972250011.0
2007-11-02 19:18:00,114.68,114.68,114.67,114.67,1673699995.0
2007-11-02 19:19:00,114.68,114.68,114.67,114.67,1673699995.0
2007-11-02 19:20:00,114.66,114.73,114.66,114.72,1673699995.0
2007-11-02 19:21:00,114.71,114.73,114.69,114.7,1673699995.0
2007-11-02 19:22:00,114.75,114.75,114.71,114.73,1673699995.0
2007-11-02 19:23:00,114.73,114.73,114.69,114.69,1783900000.0
2007-11-02 19:24:00,114.69,114.7,114.66,114.67,1596499998.0
2007-11-02 19:25:00,114.72,114.73,114.72,114.73,1984500000.0
2007-11-02 19:26:00,114.74,114.74,114.73,114.74,1984500000.0
2007-11-02 19:27:00,114.75,114.75,114.73,114.73,1984500000.0
2007-11-02 19:28:00,114.74,114.76,114.74,114.76,1984500000.0
2007-11-02 19:29:00,114.77,114.78,114.75,114.76,1984500000.0
2007-11-02 19:30:00,114.75,114.75,114.74,114.74,1984500000.0
2007-11-02 19:31:00,114.73,114.74,114.72,114.73,1984500000.0
2007-11-02 19:32:00,114.74,114.74,114.74,114.74,1984500000.0
2007-11-02 19:33:00,114.75,114.75,114.74,114.74,1984500000.0
2007-11-02 19:34:00,114.73,114.74,114.71,114.71,1984500000.0
2007-11-02 19:35:00,114.69,114.71,114.69,114.71,1984500000.0
2007-11-02 19:36:00,114.7,114.71,114.69,114.7,1984500000.0
2007-11-02 19:37:00,114.69,114.69,114.66,114.66,1984500000.0
2007-11-02 19:38:00,114.65,114.66,114.61,114.62,1984500000.0
2007-11-02 19:39:00,114.61,114.64,114.61,114.63,1984500000.0
2007-11-02 19:40:00,114.62,114.68,114.62,114.67,1984500000.0
2007-11-02 19:41:00,114.68,114.68,114.67,114.68,1984500000.0
2007-11-02 19:42:00,114.67,114.67,114.65,114.66,1984500000.0
2007-11-02 19:43:00,114.66,114.66,114.645,114.65,1953600005.0
2007-11-02 19:44:00,114.66,114.67,114.66,114.66,1892700000.0
2007-11-02 19:45:00,114.645,114.66,114.645,114.66,1892700000.0
2007-11-02 19:46:00,114.66,114.69,114.65,114.68,2073899999.0
2007-11-02 19:47:00,114.64,114.64,114.62,114.62,854100000.0
2007-11-02 19:48:00,114.75,114.75,114.73,114.735,854100000.0
2007-11-02 19:49:00,114.735,114.735,114.72,114.72,994100000.0
2007-11-02 19:50:00,114.72,114.77,114.72,114.76,1102300000.0
2007-11-02 19:51:00,114.76,114.76,114.755,114.76,1453200000.0
2007-11-02 19:52:00,114.76,114.76,114.74,114.74,1811000000.0
2007-11-02 19:53:00,114.74,114.8,114.735,114.8,1914299996.0
2007-11-02 19:54:00,114.8,114.81,114.76,114.765,1713200002.0
2007-11-02 19:55:00,114.765,114.79,114.75,114.76,1713199998.0
2007-11-02 19:56:00,114.76,114.76,114.73,114.75,1623500000.0
2007-11-02 19:57:00,114.75,114.8,114.75,114.76,1259300000.0
2007-11-02 19:58:00,114.76,114.76,114.725,114.735,1670800009.0
2007-11-02 19:59:00,114.64,114.68,114.63,114.68,1910100001.0
2007-11-02 20:00:00,114.69,114.69,114.68,114.68,1910100001.0
2007-11-02 20:01:00,114.725,114.74,114.715,114.74,1910100001.0
2007-11-02 20:02:00,114.68,114.7,114.68,114.69,1122200003.0
2007-11-02 20:03:00,114.735,114.76,114.735,114.75,1122200003.0
2007-11-02 20:04:00,114.75,114.75,114.73,114.73,1771700001.0
2007-11-02 20:05:00,114.73,114.74,114.725,114.725,2123800010.0
2007-11-02 20:06:00,114.7,114.7,114.69,114.69,2118400005.0
2007-11-02 20:07:00,114.74,114.75,114.715,114.72,2118400005.0
2007-11-02 20:08:00,114.69,114.72,114.69,114.72,1276600000.0
2007-11-02 20:09:00,114.71,114.72,114.71,114.72,1276600000.0
2007-11-02 20:10:00,114.69,114.71,114.69,114.71,1276600000.0
2007-11-02 20:11:00,114.7,114.7,114.7,114.7,1276600000.0
2007-11-02 20:12:00,114.735,114.745,114.73,114.745,1276600000.0
2007-11-02 20:13:00,114.7,114.7,114.67,114.67,1421100004.0
2007-11-02 20:14:00,114.745,114.745,114.735,114.74,1421100004.0
2007-11-02 20:15:00,114.74,114.74,114.71,114.71,966800000.0
2007-11-02 20:16:00,114.71,114.72,114.685,114.705,1619600002.0
2007-11-02 20:17:00,114.705,114.71,114.68,114.695,2030500008.0
2007-11-02 20:18:00,114.7,114.71,114.7,114.7,1845299999.0
2007-11-02 20:19:00,114.71,114.74,114.71,114.74,1845299999.0
2007-11-02 20:20:00,114.68,114.74,114.665,114.725,1845299999.0
2007-11-02 20:21:00,114.725,114.74,114.7,114.71,2069900000.0
2007-11-02 20:22:00,114.79,114.8,114.78,114.78,1990400000.0
2007-11-02 20:23:00,114.72,114.73,114.705,114.71,1990400000.0
2007-11-02 20:24:00,114.77,114.77,114.75,114.75,1940300005.0
2007-11-02 20:25:00,114.76,114.78,114.76,114.76,1940300005.0
2007-11-02 20:27:00,114.77,114.79,114.76,114.79,1940300005.0
2007-11-02 20:28:00,114.78,114.78,114.76,114.76,1940300005.0
2007-11-02 20:29:00,114.77,114.77,114.72,114.72,1940300005.0
2007-11-02 20:30:00,114.77,114.77,114.74,114.75,1940300005.0
2007-11-02 20:31:00,114.74,114.74,114.71,114.72,1397800001.0
2007-11-02 20:32:00,114.73,114.75,114.73,114.75,1397800001.0
2007-11-02 20:33:00,114.76,114.76,114.73,114.73,1397800001.0
2007-11-02 20:34:00,114.72,114.79,114.72,114.75,1397800001.0
2007-11-02 20:35:00,114.73,114.76,114.73,114.76,1397800001.0
2007-11-02 20:36:00,114.71,114.72,114.695,114.7,1397800001.0
2007-11-02 20:37:00,114.75,114.76,114.74,114.74,1189000000.0
2007-11-02 20:38:00,114.67,114.67,114.62,114.62,1189000000.0
2007-11-02 20:39:00,114.625,114.66,114.62,114.64,1439250002.0
2007-11-02 20:40:00,114.64,114.69,114.625,114.68,1348499994.0
2007-11-02 20:41:00,114.68,114.695,114.68,114.69,1952500000.0
2007-11-02 20:42:00,114.69,114.69,114.655,114.67,1919499999.0
2007-11-02 20:43:00,114.67,114.67,114.65,114.66,2029600000.0
2007-11-02 20:44:00,114.83,114.85,114.8,114.84,2003900000.0
2007-11-02 20:45:00,114.85,114.87,114.83,114.86,2003900000.0
2007-11-02 20:46:00,114.87,114.89,114.87,114.87,2003900000.0
2007-11-02 20:47:00,114.86,114.87,114.81,114.81,2003900000.0
2007-11-02 20:48:00,114.83,114.83,114.8,114.8,2003900000.0
2007-11-02 20:49:00,114.81,114.83,114.81,114.81,2003900000.0
2007-11-02 20:50:00,114.82,114.82,114.82,114.82,2003900000.0
2007-11-02 20:51:00,114.64,114.69,114.63,114.66,2003900000.0
2007-11-02 20:52:00,114.82,114.82,114.81,114.81,2006799997.0
2007-11-02 20:53:00,114.655,114.66,114.625,114.625,2006799997.0
2007-11-02 20:54:00,114.625,114.64,114.625,114.625,2085000000.0
2007-11-02 20:55:00,114.77,114.8,114.77,114.8,1053299998.0
2007-11-02 20:56:00,114.78,114.8,114.78,114.79,1053299998.0
2007-11-02 20:57:00,114.64,114.65,114.635,114.645,1053299998.0
2007-11-02 20:58:00,114.76,114.78,114.76,114.76,1890499999.0
2007-11-02 20:59:00,114.77,114.79,114.77,114.79,1890499999.0
2007-11-02 21:00:00,114.8,114.82,114.76,114.76,1890499999.0
2007-11-02 21:01:00,114.685,114.71,114.67,114.68,1890499999.0
2007-11-02 21:02:00,114.68,114.71,114.68,114.7,1473600000.0
2007-11-02 21:03:00,114.7,114.71,114.685,114.7,1733600000.0
2007-11-02 21:04:00,114.7,114.72,114.7,114.71,1553600000.0
2007-11-02 21:05:00,114.71,114.71,114.695,114.7,1776700000.0
2007-11-02 21:06:00,114.695,114.71,114.69,114.7,1477900000.0
2007-11-02 21:07:00,114.7,114.705,114.695,114.695,1524499996.0
2007-11-02 21:08:00,114.86,114.88,114.86,114.88,1885599992.0
2007-11-02 21:09:00,114.72,114.73,114.705,114.72,1885599992.0
2007-11-02 21:10:00,114.87,114.87,114.86,114.86,462600000.0
2007-11-02 21:11:00,114.71,114.725,114.71,114.715,462600000.0
2007-11-02 21:12:00,114.715,114.72,114.695,114.72,1841499967.0
2007-11-02 21:13:00,114.715,114.72,114.68,114.68,1136299997.0
2007-11-02 21:14:00,114.68,114.7,114.665,114.7,1305200004.0
2007-11-02 21:15:00,114.7,114.715,114.675,114.68,981599996.0
2007-11-02 21:16:00,114.68,114.7,114.68,114.68,960800000.0
2007-11-02 21:17:00,114.86,114.9,114.86,114.88,1352100000.0
2007-11-02 21:18:00,114.7,114.72,114.7,114.71,1352100000.0
2007-11-02 21:19:00,114.705,114.75,114.705,114.75,1925800000.0
2007-11-02 21:20:00,114.88,114.88,114.87,114.88,1425500000.0
2007-11-02 21:21:00,114.77,114.84,114.77,114.805,1425500000.0
2007-11-02 21:22:00,114.805,114.805,114.79,114.79,1931800000.0
2007-11-02 21:23:00,114.89,114.89,114.88,114.89,2065500000.0
2007-11-02 21:24:00,114.88,114.88,114.88,114.88,2065500000.0
2007-11-02 21:25:00,114.755,114.79,114.755,114.77,2065500000.0
2007-11-02 21:26:00,114.77,114.77,114.77,114.77,833600000.0
2007-11-02 21:27:00,114.77,114.8,114.77,114.795,1168400003.0
2007-11-02 21:28:00,114.8,114.8,114.765,114.77,342100000.0
2007-11-02 21:29:00,114.77,114.77,114.73,114.74,961900000.0
2007-11-02 21:30:00,114.87,114.91,114.86,114.91,1142900000.0
2007-11-02 21:31:00,114.9,114.91,114.9,114.9,1142900000.0
2007-11-02 21:32:00,114.725,114.76,114.72,114.76,1142900000.0
2007-11-02 21:33:00,114.76,114.77,114.74,114.74,1307100000.0
2007-11-02 21:34:00,114.735,114.8,114.735,114.76,1149399997.0
2007-11-02 21:35:00,114.76,114.77,114.735,114.77,1763300003.0
2007-11-02 21:36:00,114.77,114.78,114.745,114.745,2056650000.0
2007-11-02 21:37:00,114.88,114.88,114.87,114.88,1880700000.0
2007-11-02 21:38:00,114.75,114.79,114.75,114.79,1880700000.0
2007-11-02 21:39:00,114.9,114.9,114.88,114.88,1936100017.0
2007-11-02 21:40:00,114.89,114.89,114.87,114.88,1936100017.0
2007-11-02 21:41:00,114.78,114.82,114.78,114.815,1936100017.0
2007-11-02 21:42:00,114.815,114.86,114.815,114.83,1912900001.0
2007-11-02 21:43:00,114.83,114.87,114.825,114.85,1514400000.0
2007-11-02 21:44:00,114.845,114.87,114.805,114.85,1758599988.0
2007-11-02 21:45:00,114.85,114.88,114.84,114.87,2121600000.0
2007-11-02 21:46:00,114.93,114.93,114.89,114.9,1964800000.0
2007-11-02 21:47:00,114.88,114.88,114.825,114.83,1964800000.0
2007-11-02 21:48:00,114.83,114.84,114.81,114.825,1569600000.0
2007-11-02 21:49:00,114.825,114.83,114.82,114.825,549900000.0
2007-11-02 21:50:00,114.825,114.83,114.825,114.83,1508500000.0
2007-11-02 21:51:00,114.83,114.83,114.82,114.825,1762400000.0
2007-11-02 21:52:00,114.825,114.83,114.81,114.82,1735299987.0
2007-11-02 21:53:00,114.82,114.83,114.81,114.81,952000000.0
2007-11-02 21:54:00,114.81,114.81,114.75,114.78,1096000000.0
2007-11-02 21:55:00,114.78,114.8,114.78,114.8,2124600009.0
2007-11-02 21:56:00,114.795,114.805,114.785,114.785,2102000002.0
2007-11-02 21:57:00,114.83,114.83,114.83,114.83,1415800019.0
2007-11-02 21:58:00,114.78,114.785,114.76,114.775,1415800019.0
2007-11-02 21:59:00,114.775,114.8,114.77,114.8,1659600000.0
2007-11-02 22:00:00,114.8,114.82,114.77,114.77,1994000000.0
2007-11-02 22:03:00,114.85,114.855,114.845,114.85,1444000000.0
2007-11-02 22:05:00,114.82,114.82,114.82,114.82,1550400000.0
2007-11-02 22:06:00,114.85,114.9,114.85,114.9,1550400000.0
2007-11-02 22:07:00,114.9,114.9,114.89,114.89,1127200000.0
2007-11-02 22:12:00,114.87,114.87,114.845,114.86,1562800000.0
2007-11-02 22:13:00,114.86,114.86,114.845,114.845,1835999982.0
2007-11-02 22:14:00,114.845,114.865,114.84,114.84,2143700002.0
2007-11-02 22:17:00,114.87,114.91,114.87,114.885,2044999999.0
2007-11-02 22:18:00,114.885,114.94,114.885,114.9,2095800000.0
2007-11-02 22:21:00,114.895,114.9,114.875,114.885,1406799996.0
2007-11-02 22:22:00,114.88,114.895,114.875,114.89,1807199992.0
2007-11-02 22:24:00,114.9,114.9,114.885,114.885,1375299999.0
2007-11-02 22:25:00,114.885,114.89,114.88,114.88,902800000.0
2007-11-02 22:26:00,114.88,114.88,114.88,114.88,1571600000.0
2007-11-02 22:29:00,114.885,114.885,114.885,114.885,128900000.0
2007-11-02 22:30:00,114.885,114.925,114.87,114.915,1545700000.0
2007-11-02 22:32:00,114.91,114.93,114.905,114.92,1143000000.0
2007-11-02 22:33:00,114.92,114.94,114.91,114.94,997700000.0
2007-11-02 22:34:00,114.94,114.94,114.915,114.92,1602300000.0
2007-11-02 22:35:00,114.92,114.925,114.88,114.89,1333499999.0
2007-11-02 22:36:00,114.89,114.9,114.89,114.9,1244000000.0
2007-11-02 22:37:00,114.9,114.9,114.895,114.895,216400000.0
2007-11-02 22:38:00,114.895,114.895,114.895,114.895,148500000.0
2007-11-02 22:39:00,114.895,114.895,114.895,114.895,135000000.0
2007-11-02 22:40:00,114.895,114.9,114.885,114.89,666399999.0
2007-11-02 22:41:00,114.89,114.89,114.89,114.89,1285600000.0
2007-11-02 22:42:00,114.89,114.89,114.885,114.89,1822799961.0
2007-11-02 22:44:00,114.89,114.89,114.89,114.89,1312000000.0
2007-11-02 22:45:00,114.89,114.925,114.89,114.925,1371200000.0
2007-11-02 22:46:00,114.93,114.935,114.89,114.905,2096800000.0
2007-11-02 22:49:00,114.86,114.87,114.85,114.85,848700000.0
2007-11-02 22:50:00,114.85,114.85,114.84,114.845,1842000000.0
2007-11-02 22:51:00,114.845,114.845,114.825,114.825,1576000000.0
2007-11-02 22:53:00,114.83,114.845,114.825,114.825,2052000000.0
2007-11-02 22:54:00,114.825,114.85,114.82,114.83,1709200000.0
2007-11-02 22:56:00,114.85,114.86,114.84,114.84,1996000000.0
2007-11-02 22:57:00,114.84,114.85,114.83,114.84,2143700000.0
2007-11-02 22:58:00,114.84,114.84,114.82,114.83,1244000000.0
2007-11-05 00:00:00,114.59,114.61,114.59,114.6,148000000.0
2007-11-05 00:01:00,114.61,114.62,114.6,114.61,148000000.0
2007-11-05 00:02:00,114.6,114.62,114.6,114.62,148000000.0
2007-11-05 00:03:00,114.63,114.64,114.62,114.63,148000000.0
2007-11-05 00:04:00,114.62,114.63,114.62,114.63,148000000.0
2007-11-05 00:05:00,114.62,114.63,114.62,114.63,148000000.0
2007-11-05 00:06:00,114.64,114.66,114.64,114.65,148000000.0
2007-11-05 00:07:00,114.66,114.66,114.64,114.64,148000000.0
2007-11-05 00:08:00,114.63,114.64,114.63,114.64,148000000.0
2007-11-05 00:09:00,114.76,114.76,114.76,114.76,148000000.0
2007-11-05 00:10:00,114.76,114.76,114.75,114.76,1092000000.0
2007-11-05 00:11:00,114.61,114.62,114.61,114.61,1789800000.0
2007-11-05 00:12:00,114.6,114.61,114.6,114.6,1789800000.0
2007-11-05 00:13:00,114.75,114.76,114.745,114.745,1789800000.0
2007-11-05 00:14:00,114.745,114.77,114.725,114.725,945800006.0
2007-11-05 00:15:00,114.725,114.75,114.715,114.72,1214000000.0
2007-11-05 00:16:00,114.715,114.75,114.71,114.74,1480600000.0
2007-11-05 00:17:00,114.74,114.74,114.715,114.72,956000000.0
2007-11-05 00:18:00,114.72,114.72,114.69,114.7,1291200000.0
2007-11-05 00:19:00,114.7,114.71,114.67,114.68,1179100000.0
2007-11-05 00:20:00,114.68,114.69,114.665,114.69,1789800000.0
2007-11-05 00:21:00,114.69,114.7,114.69,114.7,1060000000.0
2007-11-05 00:22:00,114.7,114.71,114.7,114.71,1076000000.0
2007-11-05 00:23:00,114.72,114.72,114.71,114.72,1164000000.0
2007-11-05 00:24:00,114.7,114.71,114.695,114.71,1377500000.0
2007-11-05 00:25:00,114.71,114.71,114.685,114.685,1412300000.0
2007-11-05 00:26:00,114.685,114.695,114.685,114.695,2130300000.0
2007-11-05 00:27:00,114.695,114.695,114.685,114.685,382500000.0
2007-11-05 00:28:00,114.685,114.695,114.685,114.695,626600000.0
2007-11-05 00:29:00,114.695,114.695,114.695,114.695,164800000.0
2007-11-05 00:30:00,114.695,114.7,114.685,114.695,1628999999.0
2007-11-05 00:31:00,114.695,114.7,114.685,114.685,835300000.0
2007-11-05 00:32:00,114.54,114.54,114.53,114.53,1861000000.0
2007-11-05 00:33:00,114.54,114.54,114.54,114.54,1861000000.0
2007-11-05 00:34:00,114.55,114.57,114.55,114.57,1861000000.0
2007-11-05 00:35:00,114.56,114.57,114.56,114.57,1861000000.0
2007-11-05 00:36:00,114.56,114.56,114.54,114.55,1861000000.0
2007-11-05 00:37:00,114.7,114.7,114.685,114.7,1861000000.0
2007-11-05 00:38:00,114.7,114.7,114.64,114.69,1547800000.0
2007-11-05 00:40:00,114.57,114.59,114.57,114.58,1619300015.0
2007-11-05 00:41:00,114.59,114.59,114.58,114.58,1619300015.0
2007-11-05 00:42:00,114.68,114.69,114.675,114.69,1619300015.0
2007-11-05 00:43:00,114.69,114.69,114.68,114.68,1048200000.0
2007-11-05 00:44:00,114.68,114.69,114.68,114.69,1080000000.0
2007-11-05 00:45:00,114.58,114.58,114.57,114.58,1676099961.0
2007-11-05 00:46:00,114.68,114.7,114.66,114.66,1676099961.0
2007-11-05 00:47:00,114.66,114.66,114.635,114.66,1246200001.0
2007-11-05 00:48:00,114.66,114.66,114.64,114.64,1732799958.0
2007-11-05 00:49:00,114.65,114.66,114.635,114.64,1404199995.0
2007-11-05 00:50:00,114.64,114.64,114.61,114.61,1112000000.0
2007-11-05 00:51:00,114.61,114.625,114.6,114.62,1084000000.0
2007-11-05 00:52:00,114.62,114.62,114.6,114.62,1258099987.0
2007-11-05 00:53:00,114.62,114.63,114.61,114.62,1107900000.0
2007-11-05 00:54:00,114.62,114.63,114.61,114.61,842100000.0
2007-11-05 00:55:00,114.61,114.615,114.595,114.61,845800000.0
2007-11-05 00:56:00,114.61,114.61,114.585,114.61,931600000.0
2007-11-05 00:57:00,114.61,114.63,114.6,114.605,1978200000.0
2007-11-05 00:58:00,114.61,114.62,114.6,114.62,1123000000.0
2007-11-05 00:59:00,114.62,114.62,114.595,114.595,1233000000.0
2007-11-05 01:00:00,114.605,114.625,114.6,114.61,972500000.0
2007-11-05 01:01:00,114.61,114.63,114.605,114.625,872200000.0
2007-11-05 01:02:00,114.625,114.64,114.62,114.64,1112500000.0
2007-11-05 01:03:00,114.64,114.65,114.635,114.64,1528600001.0
2007-11-05 01:04:00,114.64,114.64,114.63,114.64,2146500000.0
2007-11-05 01:05:00,114.64,114.65,114.63,114.645,1491118000.0
2007-11-05 01:06:00,114.62,114.62,114.57,114.59,2008600000.0
2007-11-05 01:07:00,114.58,114.58,114.56,114.57,2008600000.0
2007-11-05 01:08:00,114.655,114.655,114.65,114.65,2008600000.0
2007-11-05 01:09:00,114.65,114.665,114.615,114.63,1680200000.0
2007-11-05 01:10:00,114.63,114.63,114.61,114.615,2008099999.0
2007-11-05 01:11:00,114.615,114.625,114.615,114.615,2098100000.0
2007-11-05 01:12:00,114.59,114.61,114.58,114.61,2039300000.0
2007-11-05 01:13:00,114.6,114.63,114.6,114.62,2039300000.0
2007-11-05 01:14:00,114.61,114.63,114.6,114.6,2039300000.0
2007-11-05 01:15:00,114.59,114.6,114.54,114.54,2039300000.0
2007-11-05 01:16:00,114.53,114.54,114.51,114.53,2039300000.0
2007-11-05 01:17:00,114.52,114.54,114.51,114.53,2039300000.0
2007-11-05 01:18:00,114.54,114.54,114.49,114.51,2039300000.0
2007-11-05 01:19:00,114.5,114.5,114.48,114.49,2039300000.0
2007-11-05 01:20:00,114.5,114.5,114.41,114.41,2039300000.0
2007-11-05 01:21:00,114.4,114.42,114.35,114.37,2039300000.0
2007-11-05 01:22:00,114.35,114.4,114.35,114.4,2039300000.0
2007-11-05 01:23:00,114.41,114.41,114.38,114.41,2039300000.0
2007-11-05 01:24:00,114.42,114.43,114.4,114.42,2039300000.0
2007-11-05 01:25:00,114.41,114.42,114.4,114.41,2039300000.0
2007-11-05 01:26:00,114.4,114.41,114.4,114.41,2039300000.0
2007-11-05 01:27:00,114.54,114.56,114.52,114.545,2039300000.0
2007-11-05 01:28:00,114.42,114.46,114.42,114.46,2118200000.0
2007-11-05 01:29:00,114.57,114.57,114.555,114.57,2118200000.0
2007-11-05 01:30:00,114.48,114.49,114.45,114.46,1432400000.0
2007-11-05 01:31:00,114.545,114.55,114.54,114.545,1432400000.0
2007-11-05 01:32:00,114.55,114.55,114.54,114.54,773500000.0
2007-11-05 01:33:00,114.54,114.55,114.54,114.55,757200000.0
2007-11-05 01:34:00,114.43,114.43,114.41,114.42,2033400000.0
2007-11-05 01:35:00,114.43,114.43,114.42,114.43,2033400000.0
2007-11-05 01:36:00,114.42,114.42,114.41,114.41,2033400000.0
2007-11-05 01:37:00,114.42,114.44,114.41,114.44,2033400000.0
2007-11-05 01:38:00,114.575,114.58,114.555,114.57,2033400000.0
2007-11-05 01:39:00,114.46,114.47,114.45,114.47,1693400000.0
2007-11-05 01:40:00,114.58,114.6,114.58,114.6,1693400000.0
2007-11-05 01:41:00,114.5,114.5,114.48,114.49,1430400000.0
2007-11-05 01:42:00,114.48,114.49,114.47,114.48,1430400000.0
2007-11-05 01:43:00,114.47,114.48,114.47,114.48,1430400000.0
2007-11-05 01:44:00,114.595,114.595,114.585,114.585,1430400000.0
2007-11-05 01:45:00,114.585,114.6,114.58,114.6,1482999998.0
2007-11-05 01:46:00,114.6,114.61,114.585,114.595,1721199998.0
2007-11-05 01:47:00,114.595,114.6,114.57,114.57,1758999998.0
2007-11-05 01:48:00,114.57,114.585,114.57,114.585,2082800000.0
2007-11-05 01:49:00,114.585,114.6,114.58,114.58,2044000000.0
2007-11-05 01:50:00,114.53,114.55,114.52,114.55,1451400000.0
2007-11-05 01:51:00,114.58,114.58,114.565,114.58,1451400000.0
2007-11-05 01:52:00,114.575,114.58,114.565,114.57,2112100000.0
2007-11-05 01:53:00,114.57,114.57,114.56,114.57,1394800000.0
2007-11-05 01:54:00,114.565,114.57,114.555,114.555,1407500000.0
2007-11-05 01:55:00,114.56,114.56,114.54,114.55,1366600004.0
2007-11-05 01:56:00,114.57,114.58,114.57,114.58,2097200000.0
2007-11-05 01:57:00,114.57,114.58,114.57,114.58,2097200000.0
2007-11-05 01:58:00,114.57,114.57,114.55,114.56,2097200000.0
2007-11-05 01:59:00,114.56,114.565,114.55,114.56,1581600000.0
2007-11-05 02:00:00,114.59,114.59,114.58,114.58,2035100000.0
2007-11-05 02:01:00,114.58,114.595,114.57,114.57,2035100000.0
2007-11-05 02:02:00,114.57,114.61,114.57,114.61,2011100000.0
2007-11-05 02:03:00,114.6,114.6,114.59,114.6,1872599999.0
2007-11-05 02:04:00,114.61,114.61,114.6,114.6,1872599999.0
2007-11-05 02:05:00,114.59,114.6,114.59,114.59,1872599999.0
2007-11-05 02:06:00,114.625,114.63,114.575,114.59,1872599999.0
2007-11-05 02:07:00,114.59,114.6,114.57,114.58,1671299998.0
2007-11-05 02:08:00,114.58,114.58,114.565,114.58,1315899997.0
2007-11-05 02:09:00,114.575,114.595,114.57,114.595,1466400000.0
2007-11-05 02:10:00,114.595,114.61,114.58,114.6,2027600000.0
2007-11-05 02:11:00,114.595,114.62,114.59,114.6,1797300000.0
2007-11-05 02:12:00,114.6,114.62,114.6,114.62,1430400000.0
2007-11-05 02:13:00,114.62,114.64,114.605,114.625,1316600000.0
2007-11-05 02:14:00,114.62,114.64,114.605,114.62,1737500002.0
2007-11-05 02:15:00,114.62,114.62,114.56,114.565,1130000000.0
2007-11-05 02:16:00,114.56,114.56,114.52,114.54,1549399998.0
2007-11-05 02:17:00,114.54,114.55,114.52,114.54,1405600000.0
2007-11-05 02:18:00,114.54,114.55,114.495,114.52,1690500000.0
2007-11-05 02:19:00,114.52,114.52,114.49,114.5,1460800000.0
2007-11-05 02:20:00,114.5,114.51,114.41,114.42,1792500001.0
2007-11-05 02:21:00,114.62,114.63,114.61,114.62,1910599978.0
2007-11-05 02:23:00,114.61,114.61,114.61,114.61,1910599978.0
2007-11-05 02:25:00,114.6,114.61,114.59,114.61,1910599978.0
2007-11-05 02:27:00,114.42,114.44,114.415,114.44,1910599978.0
2007-11-05 02:28:00,114.6,114.6,114.59,114.59,1350400000.0
2007-11-05 02:29:00,114.6,114.61,114.59,114.6,1350400000.0
2007-11-05 02:31:00,114.61,114.61,114.61,114.61,1350400000.0
2007-11-05 02:32:00,114.62,114.62,114.62,114.62,1350400000.0
2007-11-05 02:33:00,114.61,114.62,114.58,114.58,1350400000.0
2007-11-05 02:34:00,114.57,114.59,114.57,114.58,1350400000.0
2007-11-05 02:37:00,114.57,114.58,114.57,114.58,1350400000.0
2007-11-05 02:38:00,114.57,114.58,114.57,114.58,1350400000.0
2007-11-05 02:39:00,114.57,114.58,114.57,114.58,1350400000.0
2007-11-05 02:40:00,114.59,114.59,114.58,114.59,1350400000.0
2007-11-05 02:41:00,114.58,114.59,114.58,114.58,1350400000.0
2007-11-05 02:44:00,114.57,114.58,114.57,114.58,1350400000.0
2007-11-05 02:45:00,114.485,114.52,114.485,114.51,1350400000.0
2007-11-05 02:46:00,114.51,114.55,114.51,114.55,2000000000.0
2007-11-05 02:47:00,114.58,114.58,114.57,114.57,1492200001.0
2007-11-05 02:48:00,114.56,114.57,114.56,114.56,1492200001.0
2007-11-05 02:49:00,114.57,114.57,114.56,114.56,1492200001.0
2007-11-05 02:50:00,114.55,114.56,114.55,114.55,1492200001.0
2007-11-05 02:51:00,114.555,114.58,114.555,114.56,1492200001.0
2007-11-05 02:52:00,114.55,114.56,114.55,114.56,1506400006.0
2007-11-05 02:53:00,114.55,114.56,114.55,114.55,1506400006.0
2007-11-05 02:54:00,114.56,114.56,114.56,114.56,1506400006.0
2007-11-05 02:55:00,114.57,114.57,114.56,114.57,1506400006.0
2007-11-05 02:56:00,114.59,114.59,114.575,114.59,1506400006.0
2007-11-05 02:57:00,114.59,114.59,114.575,114.59,1921600000.0
2007-11-05 02:58:00,114.59,114.6,114.575,114.595,1835799999.0
2007-11-05 02:59:00,114.585,114.595,114.585,114.59,1999500016.0
2007-11-05 03:00:00,114.59,114.6,114.59,114.595,1502400000.0
2007-11-05 03:01:00,114.595,114.61,114.595,114.61,1969100003.0
2007-11-05 03:02:00,114.61,114.62,114.605,114.605,1638500002.0
2007-11-05 03:03:00,114.605,114.61,114.6,114.61,1431200000.0
2007-11-05 03:04:00,114.58,114.58,114.58,114.58,1446800001.0
2007-11-05 03:05:00,114.605,114.61,114.6,114.61,1446800001.0
2007-11-05 03:06:00,114.61,114.61,114.58,114.59,1867200007.0
2007-11-05 03:07:00,114.6,114.61,114.6,114.61,2025500000.0
2007-11-05 03:08:00,114.6,114.63,114.6,114.63,2025500000.0
2007-11-05 03:09:00,114.6,114.6,114.595,114.6,2025500000.0
2007-11-05 03:10:00,114.6,114.63,114.6,114.625,2035199993.0
2007-11-05 03:11:00,114.63,114.65,114.625,114.65,1916059999.0
2007-11-05 03:12:00,114.65,114.74,114.64,114.74,1441300003.0
2007-11-05 03:13:00,114.73,114.74,114.69,114.695,2030699996.0
2007-11-05 03:14:00,114.695,114.71,114.69,114.695,1232899998.0
2007-11-05 03:15:00,114.695,114.695,114.665,114.68,1535300000.0
2007-11-05 03:16:00,114.675,114.68,114.66,114.66,743700000.0
2007-11-05 03:17:00,114.66,114.665,114.66,114.66,972800000.0
2007-11-05 03:18:00,114.66,114.66,114.65,114.65,1229600000.0
2007-11-05 03:19:00,114.65,114.66,114.65,114.66,2138400000.0
2007-11-05 03:20:00,114.66,114.66,114.635,114.635,1885699996.0
2007-11-05 03:22:00,114.63,114.63,114.625,114.63,1138900000.0
2007-11-05 03:23:00,114.63,114.63,114.62,114.62,1276350000.0
2007-11-05 03:24:00,114.62,114.625,114.605,114.615,1642800002.0
2007-11-05 03:25:00,114.68,114.68,114.67,114.68,2050800000.0
2007-11-05 03:26:00,114.67,114.67,114.66,114.66,2050800000.0
2007-11-05 03:27:00,114.65,114.66,114.65,114.65,2050800000.0
2007-11-05 03:28:00,114.64,114.65,114.64,114.65,2050800000.0
2007-11-05 03:29:00,114.64,114.65,114.63,114.63,2050800000.0
2007-11-05 03:30:00,114.605,114.61,114.6,114.605,2050800000.0
2007-11-05 03:31:00,114.605,114.62,114.605,114.62,1665700000.0
2007-11-05 03:32:00,114.64,114.64,114.64,114.64,2143400000.0
2007-11-05 03:33:00,114.63,114.64,114.63,114.64,2143400000.0
2007-11-05 03:34:00,114.63,114.64,114.63,114.64,2143400000.0
2007-11-05 03:35:00,114.63,114.63,114.62,114.62,2143400000.0
2007-11-05 03:36:00,114.61,114.61,114.6,114.6,2143400000.0
2007-11-05 03:37:00,114.59,114.59,114.575,114.59,2143400000.0
2007-11-05 03:38:00,114.59,114.6,114.59,114.6,1927400000.0
2007-11-05 03:39:00,114.61,114.62,114.61,114.62,1927400000.0
2007-11-05 03:40:00,114.63,114.63,114.62,114.63,1927400000.0
2007-11-05 03:42:00,114.64,114.64,114.64,114.64,1927400000.0
2007-11-05 03:43:00,114.585,114.59,114.58,114.585,1927400000.0
2007-11-05 03:44:00,114.62,114.63,114.61,114.63,1334400000.0
2007-11-05 03:45:00,114.64,114.64,114.63,114.64,1334400000.0
2007-11-05 03:46:00,114.63,114.63,114.62,114.62,1334400000.0
2007-11-05 03:47:00,114.63,114.63,114.63,114.63,1334400000.0
2007-11-05 03:48:00,114.62,114.62,114.61,114.62,1334400000.0
2007-11-05 03:49:00,114.57,114.58,114.565,114.57,1334400000.0
2007-11-05 03:50:00,114.57,114.57,114.555,114.56,1716200001.0
2007-11-05 03:51:00,114.56,114.57,114.56,114.57,1588000000.0
2007-11-05 03:52:00,114.57,114.57,114.555,114.57,1958700000.0
2007-11-05 03:53:00,114.57,114.57,114.56,114.56,1897299989.0
2007-11-05 03:54:00,114.62,114.62,114.62,114.62,1996800001.0
2007-11-05 03:55:00,114.63,114.63,114.62,114.63,1996800001.0
2007-11-05 03:56:00,114.64,114.64,114.64,114.64,1996800001.0
2007-11-05 03:57:00,114.57,114.58,114.57,114.58,1996800001.0
2007-11-05 03:58:00,114.58,114.58,114.57,114.58,1734700000.0
2007-11-05 03:59:00,114.58,114.58,114.565,114.58,1923900000.0
2007-11-05 04:00:00,114.63,114.64,114.63,114.64,1916950000.0
2007-11-05 04:01:00,114.65,114.66,114.64,114.66,1916950000.0
2007-11-05 04:02:00,114.64,114.65,114.64,114.65,1916950000.0
2007-11-05 04:03:00,114.64,114.65,114.63,114.63,1916950000.0
2007-11-05 04:04:00,114.64,114.64,114.63,114.64,1916950000.0
2007-11-05 04:06:00,114.65,114.65,114.63,114.64,1916950000.0
2007-11-05 04:07:00,114.63,114.65,114.63,114.64,1916950000.0
2007-11-05 04:08:00,114.65,114.66,114.64,114.65,1916950000.0
2007-11-05 04:09:00,114.64,114.66,114.64,114.66,1916950000.0
2007-11-05 04:10:00,114.65,114.65,114.65,114.65,1916950000.0
2007-11-05 04:12:00,114.64,114.64,114.64,114.64,1916950000.0
2007-11-05 04:13:00,114.63,114.64,114.63,114.63,1916950000.0
2007-11-05 04:14:00,114.66,114.665,114.655,114.66,1916950000.0
2007-11-05 04:15:00,114.64,114.64,114.62,114.62,1541600000.0
2007-11-05 04:16:00,114.63,114.64,114.62,114.62,1541600000.0
2007-11-05 04:17:00,114.63,114.63,114.62,114.62,1541600000.0
2007-11-05 04:18:00,114.63,114.63,114.62,114.63,1541600000.0
2007-11-05 04:19:00,114.62,114.62,114.62,114.62,1541600000.0
2007-11-05 04:20:00,114.61,114.61,114.61,114.61,1541600000.0
2007-11-05 04:21:00,114.68,114.68,114.675,114.68,1541600000.0
2007-11-05 04:22:00,114.61,114.61,114.61,114.61,2077800000.0
2007-11-05 04:23:00,114.6,114.6,114.6,114.6,2077800000.0
2007-11-05 04:24:00,114.61,114.61,114.6,114.6,2077800000.0
2007-11-05 04:25:00,114.59,114.59,114.58,114.58,2077800000.0
2007-11-05 04:26:00,114.59,114.59,114.57,114.59,2077800000.0
2007-11-05 04:27:00,114.57,114.58,114.56,114.57,2077800000.0
2007-11-05 04:28:00,114.56,114.57,114.56,114.56,2077800000.0
2007-11-05 04:29:00,114.57,114.57,114.56,114.57,2077800000.0
2007-11-05 04:31:00,114.56,114.57,114.56,114.57,2077800000.0
2007-11-05 04:32:00,114.58,114.58,114.57,114.57,2077800000.0
2007-11-05 04:33:00,114.58,114.58,114.57,114.57,2077800000.0
2007-11-05 04:34:00,114.58,114.58,114.57,114.57,2077800000.0
2007-11-05 04:36:00,114.58,114.59,114.57,114.57,2077800000.0
2007-11-05 04:37:00,114.56,114.57,114.55,114.55,2077800000.0
2007-11-05 04:39:00,114.56,114.56,114.56,114.56,2077800000.0
2007-11-05 04:40:00,114.55,114.56,114.55,114.56,2077800000.0
2007-11-05 04:41:00,114.55,114.57,114.55,114.57,2077800000.0
2007-11-05 04:43:00,114.58,114.58,114.57,114.57,2077800000.0
2007-11-05 04:44:00,114.58,114.59,114.58,114.59,2077800000.0
2007-11-05 04:45:00,114.6,114.6,114.59,114.59,2077800000.0
2007-11-05 04:46:00,114.58,114.58,114.58,114.58,2077800000.0
2007-11-05 04:47:00,114.59,114.59,114.57,114.58,2077800000.0
2007-11-05 04:48:00,114.59,114.59,114.58,114.59,2077800000.0
2007-11-05 04:49:00,114.58,114.6,114.58,114.6,2077800000.0
2007-11-05 04:50:00,114.61,114.62,114.6,114.62,2077800000.0
2007-11-05 04:51:00,114.61,114.64,114.61,114.63,2077800000.0
2007-11-05 04:52:00,114.64,114.64,114.62,114.63,2077800000.0
2007-11-05 04:53:00,114.64,114.64,114.62,114.63,2077800000.0
2007-11-05 04:54:00,114.64,114.64,114.62,114.62,2077800000.0
2007-11-05 04:55:00,114.6,114.62,114.6,114.6,2077800000.0
2007-11-05 04:56:00,114.61,114.61,114.6,114.6,2077800000.0
2007-11-05 04:57:00,114.61,114.61,114.6,114.6,2077800000.0
2007-11-05 04:58:00,114.61,114.61,114.6,114.6,2077800000.0
2007-11-05 04:59:00,114.64,114.65,114.63,114.645,2077800000.0
2007-11-05 05:00:00,114.645,114.65,114.64,114.65,1561200001.0
2007-11-05 05:01:00,114.655,114.665,114.65,114.66,1879899999.0
2007-11-05 05:02:00,114.58,114.58,114.58,114.58,1076000000.0
2007-11-05 05:03:00,114.6,114.6,114.59,114.59,1076000000.0
2007-11-05 05:04:00,114.58,114.59,114.58,114.58,1076000000.0
2007-11-05 05:05:00,114.65,114.65,114.645,114.65,1076000000.0
2007-11-05 05:06:00,114.65,114.65,114.635,114.645,2040800001.0
2007-11-05 05:07:00,114.58,114.59,114.58,114.58,1861200000.0
2007-11-05 05:08:00,114.59,114.59,114.56,114.57,1861200000.0
2007-11-05 05:09:00,114.56,114.58,114.56,114.58,1861200000.0
2007-11-05 05:10:00,114.59,114.59,114.59,114.59,1861200000.0
2007-11-05 05:12:00,114.58,114.59,114.58,114.59,1861200000.0
2007-11-05 05:13:00,114.65,114.65,114.64,114.64,1861200000.0
2007-11-05 05:15:00,114.63,114.64,114.63,114.63,1870400000.0
2007-11-05 05:16:00,114.6,114.6,114.59,114.59,1857799981.0
2007-11-05 05:17:00,114.6,114.6,114.59,114.59,1857799981.0
2007-11-05 05:18:00,114.625,114.64,114.625,114.635,1857799981.0
2007-11-05 05:19:00,114.59,114.59,114.57,114.57,2109400001.0
2007-11-05 05:20:00,114.625,114.63,114.615,114.62,2109400001.0
2007-11-05 05:21:00,114.62,114.62,114.61,114.615,945600000.0
2007-11-05 05:22:00,114.615,114.62,114.615,114.615,1449300000.0
2007-11-05 05:23:00,114.615,114.62,114.61,114.61,1309600000.0
2007-11-05 05:24:00,114.61,114.62,114.605,114.605,1580300000.0
2007-11-05 05:25:00,114.605,114.61,114.6,114.6,1431800000.0
2007-11-05 05:26:00,114.6,114.6,114.58,114.585,1580600000.0
2007-11-05 05:27:00,114.58,114.59,114.565,114.58,1595200000.0
2007-11-05 05:28:00,114.58,114.58,114.57,114.57,1160200000.0
2007-11-05 05:29:00,114.56,114.58,114.56,114.58,1624000000.0
2007-11-05 05:30:00,114.58,114.58,114.575,114.575,1624000000.0
2007-11-05 05:31:00,114.575,114.58,114.57,114.58,1674000000.0
2007-11-05 05:32:00,114.58,114.58,114.575,114.58,1517600000.0
2007-11-05 05:33:00,114.6,114.6,114.58,114.58,1674400005.0
2007-11-05 05:34:00,114.57,114.57,114.57,114.57,1674400005.0
2007-11-05 05:35:00,114.58,114.58,114.56,114.57,1674400005.0
2007-11-05 05:36:00,114.56,114.57,114.56,114.56,1674400005.0
2007-11-05 05:38:00,114.57,114.57,114.56,114.56,1674400005.0
2007-11-05 05:39:00,114.57,114.58,114.56,114.57,1674400005.0
2007-11-05 05:40:00,114.565,114.57,114.555,114.565,1674400005.0
2007-11-05 05:41:00,114.59,114.6,114.59,114.6,1796800000.0
2007-11-05 05:42:00,114.58,114.58,114.58,114.58,1796800000.0
2007-11-05 05:44:00,114.59,114.59,114.58,114.58,1796800000.0
2007-11-05 05:45:00,114.57,114.57,114.57,114.57,1796800000.0
2007-11-05 05:46:00,114.59,114.59,114.58,114.58,1796800000.0
2007-11-05 05:47:00,114.59,114.59,114.58,114.58,1796800000.0
2007-11-05 05:48:00,114.6,114.6,114.58,114.59,1796800000.0
2007-11-05 05:49:00,114.6,114.61,114.59,114.61,1796800000.0
2007-11-05 05:50:00,114.58,114.59,114.58,114.58,574399989.0
2007-11-05 05:51:00,114.59,114.59,114.59,114.59,574399989.0
2007-11-05 05:52:00,114.58,114.59,114.58,114.59,574399989.0
2007-11-05 05:53:00,114.58,114.59,114.57,114.57,574399989.0
2007-11-05 05:54:00,114.58,114.58,114.57,114.58,574399989.0
2007-11-05 05:55:00,114.57,114.57,114.57,114.57,574399989.0
2007-11-05 05:56:00,114.56,114.57,114.56,114.57,574399989.0
2007-11-05 05:57:00,114.58,114.59,114.57,114.57,574399989.0
2007-11-05 05:58:00,114.58,114.59,114.58,114.58,574399989.0
2007-11-05 05:59:00,114.57,114.58,114.57,114.58,574399989.0
2007-11-05 06:01:00,114.57,114.57,114.56,114.57,574399989.0
2007-11-05 06:02:00,114.595,114.595,114.59,114.595,574399989.0
2007-11-05 06:04:00,114.56,114.56,114.55,114.55,316600013.0
2007-11-05 06:05:00,114.585,114.585,114.58,114.585,316600013.0
2007-11-05 06:06:00,114.585,114.6,114.585,114.59,2025600044.0
2007-11-05 06:07:00,114.55,114.56,114.54,114.55,1084000000.0
2007-11-05 06:08:00,114.54,114.56,114.54,114.56,1084000000.0
2007-11-05 06:09:00,114.57,114.57,114.56,114.56,1084000000.0
2007-11-05 06:10:00,114.57,114.58,114.56,114.56,1084000000.0
2007-11-05 06:11:00,114.57,114.58,114.56,114.57,1084000000.0
2007-11-05 06:12:00,114.58,114.58,114.57,114.57,1084000000.0
2007-11-05 06:13:00,114.58,114.58,114.56,114.56,1084000000.0
2007-11-05 06:14:00,114.57,114.57,114.56,114.56,1084000000.0
2007-11-05 06:15:00,114.595,114.595,114.595,114.595,1084000000.0
2007-11-05 06:16:00,114.595,114.595,114.59,114.595,577600000.0
2007-11-05 06:17:00,114.6,114.6,114.58,114.59,1837800000.0
2007-11-05 06:18:00,114.58,114.59,114.58,114.59,1837800000.0
2007-11-05 06:19:00,114.6,114.6,114.6,114.6,1837800000.0
2007-11-05 06:20:00,114.59,114.59,114.57,114.58,1837800000.0
2007-11-05 06:21:00,114.57,114.58,114.57,114.57,1837800000.0
2007-11-05 06:22:00,114.58,114.59,114.57,114.58,1837800000.0
2007-11-05 06:23:00,114.59,114.6,114.58,114.59,1837800000.0
2007-11-05 06:24:00,114.6,114.6,114.6,114.6,1837800000.0
2007-11-05 06:25:00,114.59,114.6,114.59,114.6,1837800000.0
2007-11-05 06:26:00,114.59,114.6,114.59,114.59,1837800000.0
2007-11-05 06:27:00,114.6,114.6,114.59,114.59,1837800000.0
2007-11-05 06:28:00,114.58,114.6,114.575,114.58,1837800000.0
2007-11-05 06:29:00,114.6,114.6,114.59,114.59,1140800000.0
2007-11-05 06:30:00,114.59,114.59,114.585,114.59,1140800000.0
2007-11-05 06:31:00,114.61,114.62,114.6,114.61,1995200000.0
2007-11-05 06:32:00,114.6,114.6,114.6,114.6,1995200000.0
2007-11-05 06:33:00,114.61,114.61,114.61,114.61,1995200000.0
2007-11-05 06:34:00,114.62,114.62,114.61,114.61,1995200000.0
2007-11-05 06:35:00,114.62,114.62,114.62,114.62,1995200000.0
2007-11-05 06:36:00,114.61,114.63,114.61,114.63,1995200000.0
2007-11-05 06:37:00,114.62,114.62,114.61,114.62,1995200000.0
2007-11-05 06:38:00,114.57,114.58,114.57,114.57,1995200000.0
2007-11-05 06:39:00,114.63,114.63,114.62,114.62,1513699977.0
2007-11-05 06:40:00,114.63,114.63,114.62,114.63,1513699977.0
2007-11-05 06:41:00,114.64,114.64,114.62,114.62,1513699977.0
2007-11-05 06:42:00,114.63,114.64,114.62,114.63,1513699977.0
2007-11-05 06:43:00,114.64,114.64,114.64,114.64,1513699977.0
2007-11-05 06:44:00,114.575,114.59,114.575,114.585,1513699977.0
2007-11-05 06:45:00,114.585,114.585,114.575,114.585,2043600000.0
2007-11-05 06:46:00,114.65,114.65,114.63,114.63,1142400000.0
2007-11-05 06:47:00,114.59,114.59,114.585,114.585,1142400000.0
2007-11-05 06:48:00,114.585,114.6,114.585,114.595,1808000000.0
2007-11-05 06:49:00,114.65,114.65,114.63,114.64,1483000000.0
2007-11-05 06:50:00,114.65,114.65,114.63,114.64,1483000000.0
2007-11-05 06:51:00,114.65,114.66,114.64,114.64,1483000000.0
2007-11-05 06:52:00,114.65,114.65,114.64,114.64,1483000000.0
2007-11-05 06:53:00,114.65,114.65,114.65,114.65,1483000000.0
2007-11-05 06:54:00,114.64,114.65,114.64,114.65,1483000000.0
2007-11-05 06:55:00,114.67,114.67,114.66,114.67,1483000000.0
2007-11-05 06:56:00,114.66,114.67,114.66,114.67,1483000000.0
2007-11-05 06:57:00,114.66,114.66,114.65,114.65,1483000000.0
2007-11-05 06:58:00,114.66,114.67,114.66,114.67,1483000000.0
2007-11-05 06:59:00,114.68,114.71,114.67,114.71,1483000000.0
2007-11-05 07:00:00,114.7,114.71,114.68,114.7,1483000000.0
2007-11-05 07:01:00,114.71,114.71,114.69,114.69,1483000000.0
2007-11-05 07:02:00,114.7,114.7,114.68,114.7,1483000000.0
2007-11-05 07:03:00,114.69,114.7,114.68,114.68,1483000000.0
2007-11-05 07:04:00,114.69,114.71,114.69,114.71,1483000000.0
2007-11-05 07:05:00,114.7,114.71,114.7,114.71,1483000000.0
2007-11-05 07:06:00,114.72,114.75,114.72,114.73,1483000000.0
2007-11-05 07:07:00,114.72,114.74,114.72,114.73,1483000000.0
2007-11-05 07:08:00,114.74,114.74,114.73,114.73,1483000000.0
2007-11-05 07:09:00,114.74,114.74,114.73,114.73,1483000000.0
2007-11-05 07:10:00,114.74,114.74,114.73,114.74,1483000000.0
2007-11-05 07:11:00,114.75,114.77,114.75,114.76,1483000000.0
2007-11-05 07:12:00,114.75,114.75,114.74,114.74,1483000000.0
2007-11-05 07:13:00,114.75,114.75,114.73,114.74,1483000000.0
2007-11-05 07:14:00,114.73,114.75,114.73,114.75,1483000000.0
2007-11-05 07:15:00,114.76,114.76,114.75,114.76,1483000000.0
2007-11-05 07:16:00,114.75,114.76,114.75,114.76,1483000000.0
2007-11-05 07:17:00,114.78,114.78,114.76,114.76,1483000000.0
2007-11-05 07:18:00,114.77,114.77,114.77,114.77,1483000000.0
2007-11-05 07:19:00,114.76,114.78,114.76,114.78,1483000000.0
2007-11-05 07:20:00,114.77,114.78,114.76,114.77,1483000000.0
2007-11-05 07:21:00,114.76,114.78,114.76,114.76,1483000000.0
2007-11-05 07:22:00,114.75,114.75,114.74,114.74,1483000000.0
2007-11-05 07:23:00,114.73,114.74,114.73,114.73,1483000000.0
2007-11-05 07:25:00,114.74,114.74,114.72,114.72,1483000000.0
2007-11-05 07:26:00,114.73,114.73,114.72,114.72,1483000000.0
2007-11-05 07:27:00,114.73,114.73,114.7,114.71,1483000000.0
2007-11-05 07:28:00,114.7,114.71,114.68,114.69,1483000000.0
2007-11-05 07:29:00,114.7,114.7,114.69,114.7,1483000000.0
2007-11-05 07:30:00,114.71,114.71,114.7,114.71,1483000000.0
2007-11-05 07:31:00,114.7,114.71,114.7,114.7,1483000000.0
2007-11-05 07:32:00,114.69,114.69,114.69,114.69,1483000000.0
2007-11-05 07:33:00,114.7,114.7,114.69,114.7,1483000000.0
2007-11-05 07:35:00,114.71,114.71,114.69,114.69,1483000000.0
2007-11-05 07:36:00,114.7,114.7,114.69,114.69,1483000000.0
2007-11-05 07:37:00,114.68,114.69,114.67,114.67,1483000000.0
2007-11-05 07:38:00,114.68,114.7,114.68,114.69,1483000000.0
2007-11-05 07:39:00,114.7,114.7,114.67,114.68,1483000000.0
2007-11-05 07:40:00,114.67,114.68,114.66,114.66,1483000000.0
2007-11-05 07:41:00,114.67,114.67,114.66,114.66,1483000000.0
2007-11-05 07:42:00,114.67,114.67,114.66,114.67,1483000000.0
2007-11-05 07:43:00,114.68,114.7,114.68,114.7,1483000000.0
2007-11-05 07:44:00,114.645,114.65,114.64,114.64,1483000000.0
2007-11-05 07:45:00,114.64,114.65,114.64,114.65,2032600001.0
2007-11-05 07:46:00,114.65,114.66,114.645,114.645,618800000.0
2007-11-05 07:47:00,114.645,114.655,114.635,114.645,1368999998.0
2007-11-05 07:48:00,114.645,114.65,114.64,114.645,1139599983.0
2007-11-05 07:49:00,114.645,114.65,114.635,114.645,1774699984.0
2007-11-05 07:50:00,114.645,114.65,114.64,114.65,1955500013.0
2007-11-05 07:51:00,114.75,114.75,114.73,114.74,2124000000.0
2007-11-05 07:52:00,114.73,114.73,114.73,114.73,2124000000.0
2007-11-05 07:53:00,114.72,114.73,114.72,114.72,2124000000.0
2007-11-05 07:55:00,114.71,114.71,114.71,114.71,2124000000.0
2007-11-05 07:56:00,114.67,114.67,114.665,114.665,2124000000.0
2007-11-05 07:57:00,114.665,114.675,114.66,114.665,1679899999.0
2007-11-05 07:58:00,114.665,114.68,114.665,114.68,1918799955.0
2007-11-05 07:59:00,114.75,114.8,114.75,114.8,2036499967.0
2007-11-05 08:00:00,114.79,114.8,114.75,114.75,2036499967.0
2007-11-05 08:01:00,114.74,114.75,114.73,114.75,2036499967.0
2007-11-05 08:02:00,114.76,114.76,114.75,114.75,2036499967.0
2007-11-05 08:03:00,114.74,114.75,114.72,114.72,2036499967.0
2007-11-05 08:04:00,114.71,114.73,114.71,114.72,2036499967.0
2007-11-05 08:05:00,114.72,114.72,114.705,114.72,2036499967.0
2007-11-05 08:06:00,114.72,114.765,114.72,114.745,1952399985.0
2007-11-05 08:07:00,114.745,114.75,114.735,114.74,1373000000.0
2007-11-05 08:08:00,114.71,114.72,114.71,114.72,1668499999.0
2007-11-05 08:09:00,114.745,114.75,114.735,114.74,1668499999.0
2007-11-05 08:10:00,114.74,114.75,114.74,114.75,1965500006.0
2007-11-05 08:11:00,114.71,114.72,114.71,114.72,1358600004.0
2007-11-05 08:12:00,114.71,114.72,114.71,114.72,1358600004.0
2007-11-05 08:13:00,114.75,114.76,114.735,114.745,1358600004.0
2007-11-05 08:14:00,114.73,114.76,114.72,114.75,1836699993.0
2007-11-05 08:15:00,114.74,114.75,114.72,114.72,1836699993.0
2007-11-05 08:16:00,114.73,114.73,114.72,114.72,1836699993.0
2007-11-05 08:17:00,114.73,114.73,114.71,114.71,1836699993.0
2007-11-05 08:18:00,114.7,114.7,114.69,114.69,1836699993.0
2007-11-05 08:19:00,114.7,114.71,114.69,114.69,1836699993.0
2007-11-05 08:20:00,114.7,114.7,114.69,114.69,1836699993.0
2007-11-05 08:21:00,114.7,114.7,114.68,114.69,1836699993.0
2007-11-05 08:22:00,114.68,114.68,114.67,114.67,1836699993.0
2007-11-05 08:23:00,114.66,114.66,114.66,114.66,1836699993.0
2007-11-05 08:24:00,114.67,114.67,114.66,114.67,1836699993.0
2007-11-05 08:25:00,114.68,114.68,114.67,114.67,1836699993.0
2007-11-05 08:26:00,114.68,114.68,114.67,114.68,1836699993.0
2007-11-05 08:27:00,114.67,114.68,114.65,114.66,1836699993.0
2007-11-05 08:28:00,114.71,114.72,114.685,114.7,1836699993.0
2007-11-05 08:29:00,114.695,114.71,114.695,114.705,1682300004.0
2007-11-05 08:30:00,114.64,114.64,114.62,114.63,1631200000.0
2007-11-05 08:31:00,114.62,114.62,114.56,114.57,1631200000.0
2007-11-05 08:32:00,114.58,114.58,114.55,114.56,1631200000.0
2007-11-05 08:33:00,114.57,114.61,114.56,114.58,1631200000.0
2007-11-05 08:34:00,114.71,114.71,114.705,114.71,1631200000.0
2007-11-05 08:35:00,114.61,114.61,114.59,114.59,1780799994.0
2007-11-05 08:36:00,114.58,114.61,114.58,114.59,1780799994.0
2007-11-05 08:37:00,114.6,114.6,114.56,114.57,1780799994.0
2007-11-05 08:38:00,114.56,114.57,114.56,114.56,1780799994.0
2007-11-05 08:39:00,114.705,114.71,114.68,114.69,1780799994.0
2007-11-05 08:40:00,114.56,114.56,114.54,114.54,1324800000.0
2007-11-05 08:41:00,114.55,114.56,114.51,114.52,1324800000.0
2007-11-05 08:42:00,114.53,114.54,114.52,114.53,1324800000.0
2007-11-05 08:43:00,114.54,114.58,114.53,114.57,1324800000.0
2007-11-05 08:44:00,114.56,114.56,114.51,114.52,1324800000.0
2007-11-05 08:45:00,114.53,114.53,114.51,114.52,1324800000.0
2007-11-05 08:46:00,114.53,114.53,114.52,114.53,1324800000.0
2007-11-05 08:47:00,114.52,114.53,114.51,114.51,1324800000.0
2007-11-05 08:48:00,114.52,114.54,114.51,114.52,1324800000.0
2007-11-05 08:49:00,114.51,114.53,114.51,114.52,1324800000.0
2007-11-05 08:50:00,114.53,114.53,114.51,114.52,1324800000.0
2007-11-05 08:51:00,114.51,114.52,114.51,114.51,1324800000.0
2007-11-05 08:52:00,114.5,114.5,114.48,114.49,1324800000.0
2007-11-05 08:53:00,114.48,114.48,114.45,114.45,1324800000.0
2007-11-05 08:54:00,114.44,114.44,114.3,114.34,1324800000.0
2007-11-05 08:55:00,114.35,114.37,114.3,114.3,1324800000.0
2007-11-05 08:56:00,114.26,114.32,114.26,114.31,1324800000.0
2007-11-05 08:57:00,114.32,114.37,114.32,114.34,1324800000.0
2007-11-05 08:58:00,114.33,114.36,114.3,114.35,1324800000.0
2007-11-05 08:59:00,114.34,114.37,114.33,114.35,1324800000.0
2007-11-05 09:00:00,114.34,114.35,114.33,114.33,1324800000.0
2007-11-05 09:01:00,114.32,114.37,114.3,114.36,1324800000.0
2007-11-05 09:02:00,114.35,114.36,114.31,114.32,1324800000.0
2007-11-05 09:03:00,114.33,114.33,114.31,114.31,1324800000.0
2007-11-05 09:04:00,114.73,114.74,114.725,114.73,1324800000.0
2007-11-05 09:05:00,114.73,114.76,114.73,114.75,1261600002.0
2007-11-05 09:06:00,114.75,114.76,114.72,114.725,1610599986.0
2007-11-05 09:07:00,114.73,114.73,114.725,114.725,1019100000.0
2007-11-05 09:08:00,114.725,114.73,114.72,114.72,1501300000.0
2007-11-05 09:09:00,114.73,114.73,114.705,114.73,1840399988.0
2007-11-05 09:10:00,114.73,114.74,114.715,114.73,2145599967.0
2007-11-05 09:11:00,114.4,114.42,114.38,114.39,1269799988.0
2007-11-05 09:12:00,114.4,114.4,114.38,114.39,1269799988.0
2007-11-05 09:13:00,114.73,114.73,114.72,114.73,1269799988.0
2007-11-05 09:14:00,114.73,114.77,114.73,114.76,1383900002.0
2007-11-05 09:15:00,114.76,114.76,114.73,114.74,1750400001.0
2007-11-05 09:16:00,114.74,114.74,114.725,114.73,1963900000.0
2007-11-05 09:17:00,114.73,114.74,114.72,114.72,1681599982.0
2007-11-05 09:18:00,114.72,114.72,114.7,114.7,1798800000.0
2007-11-05 09:19:00,114.7,114.72,114.7,114.705,1757199977.0
2007-11-05 09:20:00,114.44,114.46,114.43,114.45,2032000000.0
2007-11-05 09:21:00,114.46,114.46,114.42,114.44,2032000000.0
2007-11-05 09:22:00,114.7,114.7,114.685,114.685,2032000000.0
2007-11-05 09:23:00,114.42,114.42,114.41,114.41,2018199995.0
2007-11-05 09:24:00,114.68,114.69,114.675,114.685,2018199995.0
2007-11-05 09:25:00,114.4,114.41,114.4,114.41,1444800002.0
2007-11-05 09:26:00,114.4,114.42,114.4,114.42,1444800002.0
2007-11-05 09:27:00,114.69,114.69,114.66,114.665,1444800002.0
2007-11-05 09:28:00,114.665,114.67,114.655,114.655,1400400002.0
2007-11-05 09:29:00,114.655,114.67,114.65,114.66,1817000001.0
2007-11-05 09:30:00,114.43,114.43,114.41,114.42,1993800004.0
2007-11-05 09:31:00,114.635,114.635,114.58,114.58,1993800004.0
2007-11-05 09:32:00,114.41,114.41,114.4,114.41,1323800000.0
2007-11-05 09:33:00,114.4,114.4,114.38,114.38,1323800000.0
2007-11-05 09:34:00,114.39,114.39,114.38,114.38,1323800000.0
2007-11-05 09:35:00,114.37,114.38,114.35,114.37,1323800000.0
2007-11-05 09:36:00,114.38,114.38,114.37,114.38,1323800000.0
2007-11-05 09:37:00,114.37,114.39,114.36,114.39,1323800000.0
2007-11-05 09:38:00,114.38,114.39,114.37,114.39,1323800000.0
2007-11-05 09:39:00,114.57,114.57,114.565,114.565,1323800000.0
2007-11-05 09:40:00,114.565,114.57,114.545,114.55,1654099985.0
2007-11-05 09:41:00,114.55,114.57,114.52,114.53,1228800000.0
2007-11-05 09:42:00,114.53,114.55,114.53,114.54,1735200000.0
2007-11-05 09:43:00,114.39,114.39,114.39,114.39,1944200000.0
2007-11-05 09:44:00,114.4,114.4,114.39,114.4,1944200000.0
2007-11-05 09:45:00,114.41,114.43,114.41,114.43,1944200000.0
2007-11-05 09:46:00,114.44,114.46,114.43,114.45,1944200000.0
2007-11-05 09:47:00,114.46,114.46,114.44,114.45,1944200000.0
2007-11-05 09:48:00,114.46,114.49,114.45,114.49,1944200000.0
2007-11-05 09:49:00,114.5,114.54,114.49,114.53,1944200000.0
2007-11-05 09:50:00,114.54,114.61,114.54,114.55,1944200000.0
2007-11-05 09:51:00,114.54,114.58,114.53,114.55,1944200000.0
2007-11-05 09:52:00,114.51,114.51,114.49,114.49,1944200000.0
2007-11-05 09:53:00,114.49,114.5,114.46,114.46,2005999989.0
2007-11-05 09:54:00,114.45,114.45,114.305,114.35,1532400003.0
2007-11-05 09:55:00,114.54,114.55,114.53,114.54,1230100000.0
2007-11-05 09:56:00,114.53,114.54,114.53,114.53,1230100000.0
2007-11-05 09:57:00,114.54,114.55,114.53,114.54,1230100000.0
2007-11-05 09:58:00,114.55,114.55,114.53,114.54,1230100000.0
2007-11-05 09:59:00,114.53,114.54,114.51,114.51,1230100000.0
2007-11-05 10:00:00,114.5,114.53,114.5,114.52,1230100000.0
2007-11-05 10:01:00,114.34,114.38,114.31,114.37,1230100000.0
2007-11-05 10:02:00,114.56,114.57,114.53,114.53,2077600007.0
2007-11-05 10:03:00,114.52,114.53,114.52,114.52,2077600007.0
2007-11-05 10:04:00,114.315,114.315,114.26,114.28,2077600007.0
2007-11-05 10:05:00,114.52,114.53,114.52,114.53,2143449997.0
2007-11-05 10:06:00,114.52,114.53,114.52,114.52,2143449997.0
2007-11-05 10:07:00,114.53,114.53,114.51,114.51,2143449997.0
2007-11-05 10:08:00,114.52,114.52,114.51,114.51,2143449997.0
2007-11-05 10:09:00,114.52,114.52,114.48,114.49,2143449997.0
2007-11-05 10:10:00,114.48,114.5,114.48,114.5,2143449997.0
2007-11-05 10:11:00,114.4,114.43,114.39,114.4,2143449997.0
2007-11-05 10:12:00,114.5,114.51,114.5,114.51,1519800000.0
2007-11-05 10:13:00,114.5,114.52,114.5,114.52,1519800000.0
2007-11-05 10:14:00,114.51,114.52,114.5,114.51,1519800000.0
2007-11-05 10:17:00,114.52,114.52,114.52,114.52,1519800000.0
2007-11-05 10:18:00,114.51,114.52,114.51,114.52,1519800000.0
2007-11-05 10:19:00,114.53,114.54,114.52,114.54,1519800000.0
2007-11-05 10:20:00,114.53,114.56,114.53,114.55,1519800000.0
2007-11-05 10:21:00,114.46,114.47,114.43,114.445,1519800000.0
2007-11-05 10:22:00,114.45,114.46,114.43,114.44,1206900001.0
2007-11-05 10:23:00,114.43,114.43,114.42,114.42,1414100001.0
2007-11-05 10:24:00,114.43,114.43,114.42,114.42,1342900003.0
2007-11-05 10:25:00,114.42,114.42,114.405,114.41,2124800000.0
2007-11-05 10:26:00,114.53,114.55,114.52,114.55,2103980002.0
2007-11-05 10:27:00,114.54,114.56,114.54,114.55,2103980002.0
2007-11-05 10:28:00,114.54,114.56,114.52,114.53,2103980002.0
2007-11-05 10:29:00,114.445,114.445,114.43,114.435,2103980002.0
2007-11-05 10:30:00,114.55,114.58,114.54,114.56,1262523995.0
2007-11-05 10:31:00,114.57,114.57,114.55,114.55,1262523995.0
2007-11-05 10:32:00,114.42,114.425,114.405,114.42,1262523995.0
2007-11-05 10:33:00,114.42,114.42,114.39,114.39,1211400000.0
2007-11-05 10:34:00,114.39,114.41,114.385,114.395,1985700003.0
2007-11-05 10:35:00,114.51,114.51,114.49,114.49,1422099993.0
2007-11-05 10:36:00,114.5,114.5,114.49,114.49,1422099993.0
2007-11-05 10:37:00,114.5,114.5,114.42,114.43,1422099993.0
2007-11-05 10:38:00,114.39,114.4,114.375,114.4,1422099993.0
2007-11-05 10:39:00,114.45,114.45,114.43,114.44,1749749996.0
2007-11-05 10:40:00,114.45,114.45,114.44,114.44,1749749996.0
2007-11-05 10:41:00,114.45,114.45,114.42,114.42,1749749996.0
2007-11-05 10:42:00,114.43,114.44,114.41,114.42,1749749996.0
2007-11-05 10:43:00,114.41,114.42,114.41,114.42,1749749996.0
2007-11-05 10:44:00,114.43,114.43,114.39,114.39,1749749996.0
2007-11-05 10:45:00,114.38,114.41,114.38,114.4,1749749996.0
2007-11-05 10:46:00,114.41,114.43,114.4,114.42,1749749996.0
2007-11-05 10:47:00,114.41,114.44,114.41,114.43,1749749996.0
2007-11-05 10:48:00,114.44,114.45,114.41,114.42,1749749996.0
2007-11-05 10:49:00,114.5,114.55,114.5,114.54,1749749996.0
2007-11-05 10:50:00,114.54,114.62,114.54,114.56,1635234003.0
2007-11-05 10:51:00,114.41,114.41,114.41,114.41,1101599999.0
2007-11-05 10:52:00,114.42,114.42,114.38,114.38,1101599999.0
2007-11-05 10:53:00,114.58,114.59,114.56,114.56,1101599999.0
2007-11-05 10:54:00,114.38,114.39,114.33,114.34,1692100000.0
2007-11-05 10:55:00,114.33,114.34,114.3,114.3,1692100000.0
2007-11-05 10:56:00,114.545,114.55,114.535,114.54,1692100000.0
2007-11-05 10:57:00,114.54,114.56,114.54,114.55,1401499999.0
2007-11-05 10:58:00,114.55,114.56,114.535,114.54,1800800003.0
2007-11-05 10:59:00,114.54,114.55,114.515,114.515,1900600022.0
2007-11-05 11:00:00,114.34,114.34,114.24,114.27,1740599998.0
2007-11-05 11:01:00,114.53,114.565,114.53,114.565,1740599998.0
2007-11-05 11:02:00,114.27,114.28,114.26,114.26,1488999999.0
2007-11-05 11:03:00,114.54,114.54,114.525,114.525,1488999999.0
2007-11-05 11:04:00,114.27,114.29,114.26,114.29,2061499998.0
2007-11-05 11:05:00,114.3,114.34,114.29,114.32,2061499998.0
2007-11-05 11:06:00,114.33,114.34,114.3,114.3,2061499998.0
2007-11-05 11:07:00,114.52,114.53,114.505,114.52,2061499998.0
2007-11-05 11:08:00,114.52,114.52,114.51,114.51,1453600000.0
2007-11-05 11:09:00,114.31,114.32,114.3,114.3,2119199989.0
2007-11-05 11:10:00,114.29,114.32,114.25,114.32,2119199989.0
2007-11-05 11:11:00,114.5,114.5,114.48,114.49,2119199989.0
2007-11-05 11:12:00,114.485,114.505,114.485,114.505,1428200006.0
2007-11-05 11:13:00,114.37,114.37,114.35,114.35,1628150000.0
2007-11-05 11:14:00,114.52,114.525,114.5,114.515,1628150000.0
2007-11-05 11:15:00,114.515,114.54,114.515,114.54,770800000.0
2007-11-05 11:16:00,114.33,114.37,114.33,114.37,2100900012.0
2007-11-05 11:17:00,114.54,114.54,114.525,114.53,2100900012.0
2007-11-05 11:18:00,114.36,114.37,114.31,114.32,1515800005.0
2007-11-05 11:19:00,114.31,114.32,114.3,114.32,1515800005.0
2007-11-05 11:20:00,114.33,114.35,114.32,114.34,1515800005.0
2007-11-05 11:21:00,114.33,114.34,114.3,114.3,1515800005.0
2007-11-05 11:22:00,114.31,114.32,114.31,114.31,1515800005.0
2007-11-05 11:23:00,114.32,114.32,114.31,114.31,1515800005.0
2007-11-05 11:24:00,114.32,114.32,114.32,114.32,1515800005.0
2007-11-05 11:25:00,114.31,114.32,114.31,114.32,1515800005.0
2007-11-05 11:26:00,114.33,114.36,114.33,114.36,1515800005.0
2007-11-05 11:27:00,114.555,114.57,114.55,114.56,1515800005.0
2007-11-05 11:28:00,114.39,114.4,114.38,114.39,1823799995.0
2007-11-05 11:29:00,114.38,114.39,114.38,114.38,1823799995.0
2007-11-05 11:30:00,114.55,114.585,114.525,114.575,1823799995.0
2007-11-05 11:31:00,114.575,114.585,114.56,114.56,1732799999.0
2007-11-05 11:32:00,114.34,114.35,114.34,114.35,1308000000.0
2007-11-05 11:33:00,114.53,114.53,114.52,114.52,1308000000.0
2007-11-05 11:34:00,114.525,114.53,114.52,114.525,1348000000.0
2007-11-05 11:35:00,114.33,114.35,114.3,114.34,1673500005.0
2007-11-05 11:36:00,114.5,114.51,114.495,114.5,1673500005.0
2007-11-05 11:37:00,114.38,114.38,114.32,114.33,1979299998.0
2007-11-05 11:38:00,114.32,114.36,114.32,114.36,1979299998.0
2007-11-05 11:39:00,114.37,114.37,114.33,114.35,1979299998.0
2007-11-05 11:40:00,114.34,114.35,114.34,114.34,1979299998.0
2007-11-05 11:41:00,114.35,114.36,114.35,114.35,1979299998.0
2007-11-05 11:43:00,114.34,114.34,114.33,114.34,1979299998.0
2007-11-05 11:44:00,114.33,114.33,114.32,114.33,1979299998.0
2007-11-05 11:45:00,114.34,114.34,114.32,114.32,1979299998.0
2007-11-05 11:46:00,114.31,114.31,114.29,114.29,1979299998.0
2007-11-05 11:47:00,114.3,114.31,114.28,114.3,1979299998.0
2007-11-05 11:48:00,114.31,114.32,114.28,114.28,1979299998.0
2007-11-05 11:49:00,114.29,114.31,114.26,114.31,1979299998.0
2007-11-05 11:50:00,114.32,114.34,114.31,114.32,1979299998.0
2007-11-05 11:51:00,114.33,114.33,114.27,114.27,1979299998.0
2007-11-05 11:52:00,114.26,114.32,114.26,114.32,1979299998.0
2007-11-05 11:53:00,114.33,114.34,114.32,114.33,1979299998.0
2007-11-05 11:54:00,114.38,114.4,114.345,114.35,1979299998.0
2007-11-05 11:55:00,114.33,114.35,114.33,114.34,1659930000.0
2007-11-05 11:56:00,114.33,114.35,114.32,114.32,1659930000.0
2007-11-05 11:57:00,114.33,114.35,114.33,114.34,1659930000.0
2007-11-05 11:58:00,114.35,114.355,114.335,114.335,1659930000.0
2007-11-05 12:00:00,114.35,114.35,114.34,114.34,2098599998.0
2007-11-05 12:01:00,114.33,114.33,114.31,114.31,2098599998.0
2007-11-05 12:02:00,114.3,114.31,114.27,114.27,2098599998.0
2007-11-05 12:03:00,114.27,114.31,114.27,114.29,2098599998.0
2007-11-05 12:04:00,114.31,114.31,114.3,114.31,2081599999.0
2007-11-05 12:05:00,114.32,114.32,114.29,114.3,2081599999.0
2007-11-05 12:06:00,114.29,114.29,114.25,114.25,2081599999.0
2007-11-05 12:07:00,114.24,114.24,114.21,114.22,2081599999.0
2007-11-05 12:08:00,114.21,114.23,114.2,114.23,2081599999.0
2007-11-05 12:09:00,114.22,114.22,114.2,114.2,2081599999.0
2007-11-05 12:10:00,114.19,114.21,114.19,114.21,2081599999.0
2007-11-05 12:11:00,114.2,114.21,114.18,114.18,2081599999.0
2007-11-05 12:12:00,114.19,114.19,114.18,114.18,2081599999.0
2007-11-05 12:13:00,114.19,114.19,114.18,114.18,2081599999.0
2007-11-05 12:14:00,114.16,114.17,114.12,114.16,2081599999.0
2007-11-05 12:15:00,114.17,114.17,114.13,114.16,2081599999.0
2007-11-05 12:16:00,114.345,114.38,114.34,114.38,2081599999.0
2007-11-05 12:17:00,114.2,114.24,114.2,114.22,1397200000.0
2007-11-05 12:18:00,114.23,114.23,114.19,114.22,1397200000.0
2007-11-05 12:19:00,114.21,114.23,114.21,114.21,1397200000.0
2007-11-05 12:20:00,114.22,114.23,114.22,114.22,1397200000.0
2007-11-05 12:21:00,114.23,114.27,114.23,114.27,1397200000.0
2007-11-05 12:22:00,114.28,114.28,114.22,114.25,1397200000.0
2007-11-05 12:23:00,114.26,114.26,114.23,114.26,1397200000.0
2007-11-05 12:24:00,114.25,114.26,114.24,114.26,1397200000.0
2007-11-05 12:25:00,114.27,114.27,114.25,114.25,1397200000.0
2007-11-05 12:26:00,114.24,114.24,114.22,114.23,1397200000.0
2007-11-05 12:27:00,114.22,114.26,114.22,114.26,1397200000.0
2007-11-05 12:28:00,114.27,114.29,114.26,114.26,1397200000.0
2007-11-05 12:29:00,114.27,114.31,114.26,114.28,1397200000.0
2007-11-05 12:30:00,114.27,114.29,114.25,114.28,1397200000.0
2007-11-05 12:31:00,114.27,114.31,114.27,114.3,1397200000.0
2007-11-05 12:32:00,114.29,114.3,114.25,114.25,1397200000.0
2007-11-05 12:33:00,114.26,114.26,114.25,114.25,1397200000.0
2007-11-05 12:34:00,114.27,114.27,114.24,114.25,1397200000.0
2007-11-05 12:35:00,114.355,114.365,114.31,114.355,1397200000.0
2007-11-05 12:36:00,114.355,114.38,114.355,114.38,1282900000.0
2007-11-05 12:37:00,114.23,114.25,114.22,114.23,2076800000.0
2007-11-05 12:38:00,114.34,114.37,114.33,114.37,2076800000.0
2007-11-05 12:39:00,114.37,114.38,114.35,114.36,1361600000.0
2007-11-05 12:40:00,114.36,114.36,114.355,114.36,1053200000.0
2007-11-05 12:41:00,114.25,114.25,114.21,114.21,1420400000.0
2007-11-05 12:42:00,114.36,114.36,114.355,114.355,1420400000.0
2007-11-05 12:43:00,114.355,114.36,114.34,114.35,2030799998.0
2007-11-05 12:44:00,114.35,114.35,114.32,114.34,2030400003.0
2007-11-05 12:45:00,114.26,114.26,114.23,114.24,1346400000.0
2007-11-05 12:46:00,114.33,114.335,114.31,114.31,1346400000.0
2007-11-05 12:47:00,114.31,114.33,114.3,114.31,1368300000.0
2007-11-05 12:48:00,114.31,114.33,114.3,114.3,1472800002.0
2007-11-05 12:49:00,114.3,114.32,114.28,114.32,1871000008.0
2007-11-05 12:50:00,114.32,114.35,114.32,114.33,1866000007.0
2007-11-05 12:51:00,114.33,114.34,114.28,114.28,1718700000.0
2007-11-05 12:53:00,114.33,114.35,114.33,114.34,2007300012.0
2007-11-05 12:54:00,114.24,114.28,114.23,114.26,1666000007.0
2007-11-05 12:55:00,114.33,114.36,114.325,114.35,1666000007.0
2007-11-05 12:56:00,114.35,114.36,114.33,114.33,1594800000.0
2007-11-05 12:57:00,114.24,114.24,114.22,114.22,1741500000.0
2007-11-05 12:58:00,114.21,114.21,114.19,114.19,1741500000.0
2007-11-05 12:59:00,114.345,114.35,114.345,114.35,1741500000.0
2007-11-05 13:00:00,114.18,114.18,114.13,114.14,1886500001.0
2007-11-05 13:01:00,114.34,114.34,114.31,114.315,1886500001.0
2007-11-05 13:02:00,114.14,114.17,114.14,114.17,1983200012.0
2007-11-05 13:03:00,114.18,114.18,114.17,114.17,1983200012.0
2007-11-05 13:04:00,114.315,114.32,114.31,114.315,1983200012.0
2007-11-05 13:05:00,114.13,114.17,114.12,114.13,1779100000.0
2007-11-05 13:06:00,114.14,114.17,114.14,114.14,1779100000.0
2007-11-05 13:07:00,114.13,114.15,114.12,114.12,1779100000.0
2007-11-05 13:08:00,114.11,114.11,114.1,114.11,1779100000.0
2007-11-05 13:09:00,114.1,114.1,114.06,114.1,1779100000.0
2007-11-05 13:10:00,114.11,114.14,114.11,114.14,1779100000.0
2007-11-05 13:11:00,114.13,114.14,114.11,114.13,1779100000.0
2007-11-05 13:12:00,114.14,114.14,114.13,114.14,1779100000.0
2007-11-05 13:13:00,114.13,114.14,114.13,114.14,1779100000.0
2007-11-05 13:14:00,114.13,114.15,114.12,114.14,1779100000.0
2007-11-05 13:15:00,114.15,114.17,114.14,114.17,1779100000.0
2007-11-05 13:16:00,114.18,114.21,114.18,114.2,1779100000.0
2007-11-05 13:17:00,114.21,114.21,114.19,114.21,1779100000.0
2007-11-05 13:18:00,114.22,114.24,114.19,114.19,1779100000.0
2007-11-05 13:19:00,114.18,114.18,114.17,114.18,1779100000.0
2007-11-05 13:20:00,114.17,114.21,114.17,114.17,1779100000.0
2007-11-05 13:21:00,114.16,114.23,114.16,114.19,1779100000.0
2007-11-05 13:22:00,114.2,114.2,114.19,114.19,1779100000.0
2007-11-05 13:23:00,114.26,114.275,114.245,114.265,1779100000.0
2007-11-05 13:24:00,114.265,114.27,114.255,114.27,2050999979.0
2007-11-05 13:25:00,114.27,114.28,114.255,114.26,1312399999.0
2007-11-05 13:26:00,114.19,114.19,114.18,114.18,1752800000.0
2007-11-05 13:27:00,114.24,114.27,114.235,114.27,1752800000.0
2007-11-05 13:28:00,114.15,114.15,114.1,114.14,1830299999.0
2007-11-05 13:29:00,114.15,114.15,114.14,114.14,1830299999.0
2007-11-05 13:30:00,114.15,114.15,114.15,114.15,1830299999.0
2007-11-05 13:31:00,114.16,114.16,114.12,114.12,1830299999.0
2007-11-05 13:32:00,114.13,114.13,114.09,114.09,1830299999.0
2007-11-05 13:33:00,114.1,114.12,114.09,114.11,1830299999.0
2007-11-05 13:34:00,114.1,114.14,114.1,114.14,1830299999.0
2007-11-05 13:35:00,114.15,114.17,114.14,114.14,1830299999.0
2007-11-05 13:36:00,114.15,114.15,114.14,114.15,1830299999.0
2007-11-05 13:37:00,114.24,114.25,114.23,114.235,1830299999.0
2007-11-05 13:38:00,114.15,114.15,114.08,114.13,1892000000.0
2007-11-05 13:39:00,114.24,114.25,114.23,114.25,1892000000.0
2007-11-05 13:40:00,114.25,114.25,114.23,114.25,1923699993.0
2007-11-05 13:41:00,114.17,114.19,114.11,114.13,1501599976.0
2007-11-05 13:42:00,114.225,114.24,114.225,114.23,1501599976.0
2007-11-05 13:43:00,114.23,114.25,114.23,114.25,1498400000.0
2007-11-05 13:44:00,114.25,114.26,114.25,114.26,2016400001.0
2007-11-05 13:45:00,114.14,114.14,114.13,114.14,2135999996.0
2007-11-05 13:46:00,114.13,114.18,114.13,114.17,2135999996.0
2007-11-05 13:47:00,114.18,114.24,114.18,114.22,2135999996.0
2007-11-05 13:48:00,114.21,114.22,114.18,114.21,2135999996.0
2007-11-05 13:49:00,114.22,114.24,114.2,114.2,2135999996.0
2007-11-05 13:50:00,114.21,114.22,114.2,114.22,2135999996.0
2007-11-05 13:51:00,114.23,114.27,114.23,114.27,2135999996.0
2007-11-05 13:52:00,114.26,114.27,114.21,114.21,2135999996.0
2007-11-05 13:53:00,114.25,114.29,114.225,114.245,2135999996.0
2007-11-05 13:54:00,114.245,114.29,114.24,114.27,1654800001.0
2007-11-05 13:55:00,114.17,114.2,114.15,114.2,1340300000.0
2007-11-05 13:56:00,114.265,114.27,114.24,114.24,1340300000.0
2007-11-05 13:57:00,114.24,114.25,114.235,114.235,722850000.0
2007-11-05 13:58:00,114.235,114.235,114.2,114.2,825695000.0
2007-11-05 13:59:00,114.2,114.21,114.18,114.185,1033960000.0
2007-11-05 14:00:00,114.185,114.185,114.14,114.14,534337003.0
2007-11-05 14:01:00,114.21,114.22,114.19,114.19,2058100001.0
2007-11-05 14:02:00,114.2,114.21,114.2,114.21,2058100001.0
2007-11-05 14:03:00,114.2,114.21,114.17,114.18,2058100001.0
2007-11-05 14:04:00,114.19,114.19,114.17,114.17,2058100001.0
2007-11-05 14:05:00,114.18,114.18,114.15,114.18,2058100001.0
2007-11-05 14:06:00,114.19,114.21,114.17,114.17,2058100001.0
2007-11-05 14:07:00,114.15,114.16,114.1,114.11,2058100001.0
2007-11-05 14:08:00,114.19,114.2,114.19,114.19,1292000000.0
2007-11-05 14:09:00,114.2,114.21,114.18,114.18,1292000000.0
2007-11-05 14:10:00,114.17,114.18,114.17,114.17,1292000000.0
2007-11-05 14:11:00,114.19,114.2,114.17,114.2,1292000000.0
2007-11-05 14:12:00,114.19,114.19,114.19,114.19,1292000000.0
2007-11-05 14:13:00,114.18,114.18,114.16,114.16,1292000000.0
2007-11-05 14:14:00,114.17,114.18,114.13,114.15,1292000000.0
2007-11-05 14:15:00,114.16,114.19,114.13,114.13,1292000000.0
2007-11-05 14:16:00,114.14,114.15,114.11,114.14,1292000000.0
2007-11-05 14:17:00,114.13,114.14,114.13,114.13,1292000000.0
2007-11-05 14:18:00,114.14,114.17,114.14,114.17,1292000000.0
2007-11-05 14:19:00,114.18,114.18,114.15,114.15,1292000000.0
2007-11-05 14:20:00,114.14,114.17,114.13,114.16,1292000000.0
2007-11-05 14:21:00,114.17,114.2,114.16,114.18,1292000000.0
2007-11-05 14:22:00,114.17,114.19,114.16,114.18,1292000000.0
2007-11-05 14:23:00,114.17,114.18,114.12,114.12,1292000000.0
2007-11-05 14:24:00,114.13,114.13,114.11,114.13,1292000000.0
2007-11-05 14:25:00,114.12,114.13,114.11,114.12,1292000000.0
2007-11-05 14:26:00,114.11,114.14,114.1,114.13,1292000000.0
2007-11-05 14:27:00,114.14,114.16,114.14,114.14,1292000000.0
2007-11-05 14:28:00,114.13,114.14,114.1,114.13,1292000000.0
2007-11-05 14:29:00,114.15,114.16,114.15,114.155,1292000000.0
2007-11-05 14:30:00,114.13,114.13,114.11,114.11,2084800017.0
2007-11-05 14:31:00,114.12,114.12,114.08,114.09,2084800017.0
2007-11-05 14:32:00,114.14,114.145,114.1,114.105,2084800017.0
2007-11-05 14:33:00,114.105,114.13,114.105,114.12,1748699999.0
2007-11-05 14:34:00,114.12,114.155,114.11,114.155,1741099999.0
2007-11-05 14:35:00,114.09,114.09,114.08,114.09,1538600000.0
2007-11-05 14:36:00,114.15,114.16,114.15,114.16,1538600000.0
2007-11-05 14:37:00,114.13,114.13,114.1,114.11,1865900010.0
2007-11-05 14:38:00,114.175,114.175,114.09,114.135,1865900010.0
2007-11-05 14:39:00,114.135,114.14,114.09,114.14,1816500002.0
2007-11-05 14:40:00,114.13,114.14,114.13,114.13,1095899998.0
2007-11-05 14:41:00,114.14,114.14,114.14,114.14,1095899998.0
2007-11-05 14:42:00,114.15,114.17,114.15,114.16,1095899998.0
2007-11-05 14:43:00,114.15,114.15,114.14,114.14,1095899998.0
2007-11-05 14:44:00,114.15,114.15,114.13,114.14,1095899998.0
2007-11-05 14:45:00,114.13,114.14,114.12,114.14,1095899998.0
2007-11-05 14:46:00,114.145,114.19,114.145,114.18,1095899998.0
2007-11-05 14:47:00,114.14,114.15,114.12,114.15,1158200005.0
2007-11-05 14:48:00,114.16,114.17,114.14,114.14,1158200005.0
2007-11-05 14:49:00,114.13,114.15,114.12,114.13,1158200005.0
2007-11-05 14:50:00,114.12,114.12,114.11,114.11,1158200005.0
2007-11-05 14:51:00,114.12,114.15,114.11,114.14,1158200005.0
2007-11-05 14:52:00,114.15,114.16,114.13,114.15,1158200005.0
2007-11-05 14:53:00,114.14,114.16,114.14,114.15,1158200005.0
2007-11-05 14:54:00,114.16,114.16,114.15,114.15,1158200005.0
2007-11-05 14:55:00,114.185,114.21,114.165,114.2,1158200005.0
2007-11-05 14:56:00,114.17,114.19,114.17,114.18,2104550003.0
2007-11-05 14:57:00,114.19,114.22,114.18,114.22,2104550003.0
2007-11-05 14:58:00,114.23,114.24,114.23,114.23,2104550003.0
2007-11-05 14:59:00,114.22,114.23,114.21,114.22,2104550003.0
2007-11-05 15:00:00,114.21,114.22,114.18,114.18,2104550003.0
2007-11-05 15:01:00,114.19,114.24,114.19,114.2,2104550003.0
2007-11-05 15:02:00,114.21,114.21,114.19,114.2,2104550003.0
2007-11-05 15:03:00,114.21,114.21,114.2,114.2,2104550003.0
2007-11-05 15:04:00,114.19,114.23,114.18,114.23,2104550003.0
2007-11-05 15:05:00,114.22,114.22,114.19,114.19,2104550003.0
2007-11-05 15:06:00,114.2,114.23,114.2,114.2,2104550003.0
2007-11-05 15:07:00,114.19,114.2,114.14,114.14,2104550003.0
2007-11-05 15:08:00,114.15,114.18,114.15,114.17,2104550003.0
2007-11-05 15:09:00,114.16,114.16,114.15,114.16,2104550003.0
2007-11-05 15:10:00,114.15,114.16,114.15,114.16,2104550003.0
2007-11-05 15:11:00,114.15,114.15,114.15,114.15,2104550003.0
2007-11-05 15:12:00,114.205,114.225,114.195,114.2,2104550003.0
2007-11-05 15:13:00,114.14,114.15,114.14,114.14,1570399997.0
2007-11-05 15:14:00,114.15,114.15,114.12,114.14,1570399997.0
2007-11-05 15:15:00,114.13,114.14,114.1,114.1,1570399997.0
2007-11-05 15:16:00,114.11,114.12,114.09,114.09,1570399997.0
2007-11-05 15:17:00,114.1,114.11,114.08,114.11,1570399997.0
2007-11-05 15:18:00,114.1,114.11,114.1,114.11,1570399997.0
2007-11-05 15:19:00,114.12,114.12,114.12,114.12,1570399997.0
2007-11-05 15:20:00,114.11,114.12,114.11,114.12,1570399997.0
2007-11-05 15:21:00,114.11,114.11,114.07,114.07,1570399997.0
2007-11-05 15:22:00,114.08,114.1,114.08,114.09,1570399997.0
2007-11-05 15:23:00,114.1,114.1,114.09,114.1,1570399997.0
2007-11-05 15:24:00,114.11,114.11,114.1,114.11,1570399997.0
2007-11-05 15:25:00,114.1,114.11,114.09,114.09,1570399997.0
2007-11-05 15:26:00,114.1,114.13,114.1,114.12,1570399997.0
2007-11-05 15:27:00,114.11,114.11,114.07,114.07,1570399997.0
2007-11-05 15:28:00,114.06,114.07,114.05,114.06,1570399997.0
2007-11-05 15:29:00,114.05,114.08,114.05,114.08,1570399997.0
2007-11-05 15:30:00,114.09,114.09,114.05,114.06,1570399997.0
2007-11-05 15:31:00,114.05,114.09,114.02,114.06,1570399997.0
2007-11-05 15:32:00,114.07,114.07,114.04,114.06,1570399997.0
2007-11-05 15:33:00,114.05,114.05,114.02,114.04,1570399997.0
2007-11-05 15:34:00,114.05,114.06,114.04,114.06,1570399997.0
2007-11-05 15:35:00,114.07,114.08,114.05,114.06,1570399997.0
2007-11-05 15:36:00,114.07,114.07,114.06,114.06,1570399997.0
2007-11-05 15:37:00,114.13,114.14,114.09,114.1,1570399997.0
2007-11-05 15:38:00,114.09,114.13,114.09,114.13,1570399997.0
2007-11-05 15:39:00,114.12,114.17,114.12,114.16,1570399997.0
2007-11-05 15:40:00,114.17,114.22,114.15,114.18,1570399997.0
2007-11-05 15:41:00,114.17,114.2,114.16,114.2,1570399997.0
2007-11-05 15:42:00,114.19,114.2,114.15,114.15,1570399997.0
2007-11-05 15:43:00,114.17,114.17,114.15,114.16,1570399997.0
2007-11-05 15:44:00,114.13,114.14,114.11,114.13,1996199995.0
2007-11-05 15:45:00,114.12,114.17,114.1,114.15,1996199995.0
2007-11-05 15:46:00,114.14,114.15,114.14,114.14,1996199995.0
2007-11-05 15:47:00,114.18,114.19,114.17,114.17,1963400003.0
2007-11-05 15:48:00,114.16,114.19,114.14,114.17,1963400003.0
2007-11-05 15:49:00,114.16,114.23,114.16,114.22,1963400003.0
2007-11-05 15:50:00,114.24,114.24,114.16,114.16,1963400003.0
2007-11-05 15:51:00,114.17,114.22,114.16,114.21,1963400003.0
2007-11-05 15:52:00,114.22,114.22,114.17,114.18,1963400003.0
2007-11-05 15:53:00,114.17,114.18,114.16,114.17,1963400003.0
2007-11-05 15:54:00,114.18,114.19,114.16,114.18,1963400003.0
2007-11-05 15:55:00,114.19,114.19,114.17,114.18,1963400003.0
2007-11-05 15:56:00,114.19,114.24,114.18,114.23,1963400003.0
2007-11-05 15:57:00,114.24,114.24,114.2,114.22,1963400003.0
2007-11-05 15:58:00,114.23,114.23,114.19,114.19,1963400003.0
2007-11-05 15:59:00,114.18,114.2,114.17,114.18,1963400003.0
2007-11-05 16:00:00,114.23,114.23,114.19,114.195,1963400003.0
2007-11-05 16:01:00,114.26,114.34,114.26,114.34,1374400000.0
2007-11-05 16:02:00,114.33,114.41,114.31,114.39,1374400000.0
2007-11-05 16:03:00,114.21,114.22,114.21,114.21,1374400000.0
2007-11-05 16:04:00,114.21,114.24,114.195,114.235,1945200014.0
2007-11-05 16:05:00,114.24,114.24,114.195,114.2,1230699998.0
2007-11-05 16:06:00,114.2,114.24,114.2,114.205,1246299999.0
2007-11-05 16:07:00,114.205,114.21,114.15,114.16,1956199986.0
2007-11-05 16:08:00,114.31,114.34,114.31,114.32,1580999970.0
2007-11-05 16:09:00,114.33,114.33,114.3,114.31,1580999970.0
2007-11-05 16:10:00,114.165,114.17,114.16,114.16,1580999970.0
2007-11-05 16:11:00,114.16,114.17,114.155,114.17,1436399971.0
2007-11-05 16:12:00,114.17,114.17,114.15,114.16,1738400002.0
2007-11-05 16:13:00,114.16,114.16,114.15,114.15,2116800000.0
2007-11-05 16:14:00,114.31,114.37,114.31,114.35,1720799995.0
2007-11-05 16:15:00,114.34,114.35,114.33,114.34,1720799995.0
2007-11-05 16:16:00,114.35,114.36,114.31,114.32,1720799995.0
2007-11-05 16:17:00,114.33,114.33,114.29,114.3,1720799995.0
2007-11-05 16:18:00,114.31,114.32,114.29,114.3,1720799995.0
2007-11-05 16:19:00,114.11,114.13,114.11,114.13,1720799995.0
2007-11-05 16:20:00,114.31,114.35,114.3,114.32,1930699979.0
2007-11-05 16:21:00,114.33,114.37,114.33,114.35,1930699979.0
2007-11-05 16:22:00,114.08,114.11,114.08,114.105,1930699979.0
2007-11-05 16:23:00,114.37,114.41,114.37,114.41,2059569997.0
2007-11-05 16:24:00,114.42,114.45,114.41,114.43,2059569997.0
2007-11-05 16:25:00,114.44,114.44,114.42,114.43,2059569997.0
2007-11-05 16:26:00,114.11,114.14,114.11,114.13,2059569997.0
2007-11-05 16:27:00,114.42,114.45,114.41,114.43,1495400002.0
2007-11-05 16:28:00,114.44,114.45,114.39,114.41,1495400002.0
2007-11-05 16:29:00,114.4,114.4,114.35,114.35,1495400002.0
2007-11-05 16:30:00,114.34,114.38,114.33,114.35,1495400002.0
2007-11-05 16:31:00,114.36,114.36,114.34,114.34,1495400002.0
2007-11-05 16:32:00,114.35,114.36,114.34,114.35,1495400002.0
2007-11-05 16:33:00,114.34,114.36,114.33,114.36,1495400002.0
2007-11-05 16:34:00,114.35,114.37,114.34,114.36,1495400002.0
2007-11-05 16:35:00,114.35,114.39,114.35,114.38,1495400002.0
2007-11-05 16:36:00,114.39,114.43,114.39,114.42,1495400002.0
2007-11-05 16:37:00,114.11,114.14,114.105,114.11,1495400002.0
2007-11-05 16:38:00,114.43,114.47,114.41,114.45,1742399997.0
2007-11-05 16:39:00,114.44,114.45,114.42,114.43,1742399997.0
2007-11-05 16:40:00,114.44,114.44,114.41,114.42,1742399997.0
2007-11-05 16:41:00,114.19,114.21,114.17,114.21,1742399997.0
2007-11-05 16:42:00,114.21,114.21,114.16,114.16,1840800005.0
2007-11-05 16:43:00,114.46,114.49,114.45,114.47,1928899994.0
2007-11-05 16:44:00,114.145,114.15,114.12,114.14,1928899994.0
2007-11-05 16:45:00,114.14,114.18,114.11,114.16,1412899998.0
2007-11-05 16:46:00,114.16,114.21,114.16,114.2,2101200000.0
2007-11-05 16:47:00,114.48,114.49,114.46,114.48,2126404992.0
2007-11-05 16:48:00,114.49,114.51,114.48,114.5,2126404992.0
2007-11-05 16:49:00,114.51,114.51,114.48,114.48,2126404992.0
2007-11-05 16:50:00,114.49,114.5,114.47,114.48,2126404992.0
2007-11-05 16:51:00,114.175,114.235,114.17,114.22,2126404992.0
2007-11-05 16:52:00,114.48,114.48,114.47,114.48,1177600001.0
2007-11-05 16:53:00,114.18,114.19,114.17,114.18,1177600001.0
2007-11-05 16:54:00,114.18,114.19,114.16,114.18,1325800001.0
2007-11-05 16:55:00,114.5,114.53,114.49,114.52,1742199993.0
2007-11-05 16:56:00,114.51,114.52,114.5,114.52,1742199993.0
2007-11-05 16:57:00,114.23,114.23,114.2,114.22,1742199993.0
2007-11-05 16:58:00,114.22,114.23,114.195,114.195,1426300000.0
2007-11-05 16:59:00,114.195,114.22,114.18,114.18,1702299992.0
2007-11-05 17:00:00,114.48,114.49,114.47,114.49,1127500006.0
2007-11-05 17:01:00,114.48,114.49,114.47,114.49,1127500006.0
2007-11-05 17:02:00,114.34,114.415,114.325,114.395,1127500006.0
2007-11-05 17:03:00,114.395,114.395,114.35,114.355,796270002.0
2007-11-05 17:04:00,114.35,114.36,114.325,114.335,661290001.0
2007-11-05 17:05:00,114.335,114.35,114.325,114.34,1234199999.0
2007-11-05 17:06:00,114.34,114.36,114.335,114.335,785099996.0
2007-11-05 17:07:00,114.335,114.35,114.32,114.33,1121550000.0
2007-11-05 17:08:00,114.33,114.35,114.325,114.34,748400000.0
2007-11-05 17:09:00,114.34,114.34,114.315,114.32,2055100021.0
2007-11-05 17:10:00,114.32,114.37,114.31,114.33,1421700011.0
2007-11-05 17:11:00,114.33,114.345,114.31,114.34,1585000004.0
2007-11-05 17:12:00,114.47,114.48,114.46,114.47,2098940023.0
2007-11-05 17:13:00,114.35,114.36,114.31,114.32,2098940023.0
2007-11-05 17:14:00,114.47,114.5,114.46,114.46,1831899989.0
2007-11-05 17:15:00,114.365,114.375,114.33,114.355,1831899989.0
2007-11-05 17:16:00,114.355,114.365,114.325,114.335,1791999991.0
2007-11-05 17:17:00,114.335,114.34,114.31,114.315,1120000002.0
2007-11-05 17:18:00,114.315,114.33,114.305,114.31,1399900002.0
2007-11-05 17:19:00,114.4,114.42,114.39,114.41,1678385998.0
2007-11-05 17:20:00,114.4,114.41,114.36,114.4,1678385998.0
2007-11-05 17:21:00,114.33,114.38,114.33,114.365,1678385998.0
2007-11-05 17:22:00,114.365,114.38,114.34,114.37,1526899991.0
2007-11-05 17:23:00,114.37,114.42,114.37,114.42,1215800001.0
2007-11-05 17:24:00,114.43,114.43,114.41,114.41,1186940003.0
2007-11-05 17:25:00,114.44,114.45,114.43,114.44,1186940003.0
2007-11-05 17:26:00,114.44,114.45,114.415,114.43,1150199998.0
2007-11-05 17:27:00,114.44,114.45,114.42,114.45,1774000002.0
2007-11-05 17:28:00,114.46,114.46,114.4,114.42,1774000002.0
2007-11-05 17:29:00,114.42,114.42,114.36,114.36,2111400001.0
2007-11-05 17:30:00,114.46,114.46,114.45,114.45,1495999999.0
2007-11-05 17:31:00,114.36,114.37,114.35,114.355,1495999999.0
2007-11-05 17:32:00,114.45,114.45,114.44,114.45,1401200001.0
2007-11-05 17:33:00,114.36,114.37,114.345,114.37,1401200001.0
2007-11-05 17:34:00,114.45,114.46,114.44,114.44,1940300003.0
2007-11-05 17:35:00,114.43,114.45,114.42,114.42,1940300003.0
2007-11-05 17:36:00,114.4,114.44,114.395,114.43,1940300003.0
2007-11-05 17:37:00,114.45,114.47,114.44,114.44,1178790002.0
2007-11-05 17:38:00,114.43,114.44,114.43,114.44,1178790002.0
2007-11-05 17:39:00,114.47,114.47,114.44,114.44,1178790002.0
2007-11-05 17:40:00,114.44,114.45,114.42,114.425,1898000004.0
2007-11-05 17:41:00,114.425,114.46,114.42,114.46,1996299998.0
2007-11-05 17:42:00,114.46,114.48,114.45,114.47,2114700000.0
2007-11-05 17:43:00,114.53,114.54,114.53,114.53,1873599992.0
2007-11-05 17:44:00,114.48,114.52,114.48,114.51,1873599992.0
2007-11-05 17:45:00,114.51,114.52,114.495,114.5,1250110003.0
2007-11-05 17:46:00,114.54,114.55,114.54,114.55,1887759986.0
2007-11-05 17:47:00,114.5,114.5,114.47,114.5,1887759986.0
2007-11-05 17:48:00,114.49,114.52,114.49,114.51,2010379998.0
2007-11-05 17:49:00,114.56,114.57,114.55,114.57,802080000.0
2007-11-05 17:50:00,114.5,114.5,114.485,114.49,802080000.0
2007-11-05 17:51:00,114.49,114.49,114.475,114.49,1282099998.0
2007-11-05 17:52:00,114.49,114.5,114.485,114.5,667100000.0
2007-11-05 17:53:00,114.5,114.52,114.495,114.5,1621100001.0
2007-11-05 17:54:00,114.5,114.515,114.5,114.5,2000099987.0
2007-11-05 17:55:00,114.54,114.54,114.53,114.54,632100009.0
2007-11-05 17:56:00,114.53,114.56,114.53,114.54,632100009.0
2007-11-05 17:58:00,114.5,114.5,114.49,114.495,632100009.0
2007-11-05 17:59:00,114.495,114.495,114.48,114.49,452224000.0
2007-11-05 18:00:00,114.49,114.5,114.48,114.5,1502399998.0
2007-11-05 18:01:00,114.5,114.5,114.48,114.5,1646100000.0
2007-11-05 18:02:00,114.5,114.52,114.49,114.52,1313200002.0
2007-11-05 18:03:00,114.52,114.53,114.5,114.52,1320700004.0
2007-11-05 18:04:00,114.52,114.53,114.48,114.49,1004099999.0
2007-11-05 18:05:00,114.495,114.53,114.495,114.52,1004099999.0
2007-11-05 18:06:00,114.52,114.53,114.49,114.5,1497799978.0
2007-11-05 18:07:00,114.5,114.52,114.49,114.5,1260699999.0
2007-11-05 18:08:00,114.5,114.51,114.49,114.51,1723000000.0
2007-11-05 18:09:00,114.51,114.53,114.49,114.5,1941599998.0
2007-11-05 18:10:00,114.5,114.5,114.47,114.47,1616600001.0
2007-11-05 18:11:00,114.45,114.46,114.45,114.46,1737400006.0
2007-11-05 18:12:00,114.45,114.46,114.45,114.46,1737400006.0
2007-11-05 18:13:00,114.47,114.48,114.46,114.46,1737400006.0
2007-11-05 18:14:00,114.46,114.51,114.46,114.47,1664500001.0
2007-11-05 18:15:00,114.47,114.48,114.46,114.46,1838600014.0
2007-11-05 18:16:00,114.46,114.46,114.44,114.44,1259100000.0
2007-11-05 18:17:00,114.44,114.44,114.41,114.41,1525800000.0
2007-11-05 18:18:00,114.41,114.42,114.395,114.41,1648600002.0
2007-11-05 18:19:00,114.41,114.42,114.4,114.41,1622999997.0
2007-11-05 18:20:00,114.44,114.44,114.44,114.44,2079699999.0
2007-11-05 18:21:00,114.405,114.41,114.4,114.4,2079699999.0
2007-11-05 18:22:00,114.4,114.44,114.4,114.44,1923999999.0
2007-11-05 18:23:00,114.45,114.45,114.44,114.45,1124400002.0
2007-11-05 18:24:00,114.44,114.45,114.41,114.45,1124400002.0
2007-11-05 18:25:00,114.44,114.46,114.43,114.46,1124400002.0
2007-11-05 18:26:00,114.45,114.46,114.45,114.45,1124400002.0
2007-11-05 18:27:00,114.44,114.45,114.43,114.44,1124400002.0
2007-11-05 18:28:00,114.45,114.45,114.44,114.45,1124400002.0
2007-11-05 18:29:00,114.46,114.47,114.45,114.46,1124400002.0
2007-11-05 18:30:00,114.45,114.45,114.43,114.43,1124400002.0
2007-11-05 18:31:00,114.44,114.46,114.44,114.46,1124400002.0
2007-11-05 18:33:00,114.45,114.45,114.44,114.45,1124400002.0
2007-11-05 18:34:00,114.44,114.46,114.44,114.46,1124400002.0
2007-11-05 18:35:00,114.47,114.49,114.47,114.49,1124400002.0
2007-11-05 18:36:00,114.5,114.5,114.49,114.5,1124400002.0
2007-11-05 18:39:00,114.51,114.54,114.51,114.53,1124400002.0
2007-11-05 18:40:00,114.54,114.54,114.53,114.54,1124400002.0
2007-11-05 18:41:00,114.53,114.53,114.52,114.53,1124400002.0
2007-11-05 18:42:00,114.56,114.56,114.52,114.55,1124400002.0
2007-11-05 18:43:00,114.54,114.55,114.54,114.55,1022120000.0
2007-11-05 18:44:00,114.55,114.56,114.53,114.54,1858799998.0
2007-11-05 18:45:00,114.52,114.53,114.52,114.53,1643599998.0
2007-11-05 18:46:00,114.54,114.56,114.54,114.56,1643599998.0
2007-11-05 18:47:00,114.52,114.52,114.52,114.52,1366200004.0
2007-11-05 18:48:00,114.51,114.51,114.5,114.5,1366200004.0
2007-11-05 18:49:00,114.49,114.5,114.49,114.49,1366200004.0
2007-11-05 18:50:00,114.57,114.57,114.555,114.56,1366200004.0
2007-11-05 18:51:00,114.56,114.57,114.555,114.56,1333800001.0
2007-11-05 18:52:00,114.56,114.56,114.54,114.54,1281599997.0
2007-11-05 18:53:00,114.54,114.56,114.54,114.56,555999997.0
2007-11-05 18:54:00,114.5,114.5,114.49,114.49,1822399999.0
2007-11-05 18:55:00,114.48,114.5,114.48,114.49,1822399999.0
2007-11-05 18:56:00,114.5,114.5,114.48,114.48,1822399999.0
2007-11-05 18:57:00,114.545,114.55,114.545,114.545,1822399999.0
2007-11-05 18:58:00,114.45,114.47,114.44,114.46,961999997.0
2007-11-05 18:59:00,114.53,114.54,114.525,114.54,961999997.0
2007-11-05 19:00:00,114.49,114.49,114.46,114.47,773800011.0
2007-11-05 19:01:00,114.48,114.49,114.44,114.45,773800011.0
2007-11-05 19:02:00,114.46,114.48,114.46,114.48,773800011.0
2007-11-05 19:03:00,114.52,114.54,114.52,114.54,773800011.0
2007-11-05 19:04:00,114.54,114.54,114.485,114.495,1806699994.0
2007-11-05 19:05:00,114.495,114.52,114.495,114.5,1535200003.0
2007-11-05 19:06:00,114.495,114.5,114.48,114.49,1295500000.0
2007-11-05 19:07:00,114.49,114.5,114.475,114.48,1446899998.0
2007-11-05 19:08:00,114.48,114.5,114.47,114.49,1598500009.0
2007-11-05 19:09:00,114.49,114.5,114.49,114.495,872700000.0
2007-11-05 19:10:00,114.495,114.5,114.47,114.47,1186900014.0
2007-11-05 19:11:00,114.47,114.47,114.46,114.47,803100000.0
2007-11-05 19:12:00,114.47,114.47,114.46,114.47,698000000.0
2007-11-05 19:13:00,114.47,114.475,114.45,114.46,915900000.0
2007-11-05 19:14:00,114.46,114.47,114.44,114.45,1361700000.0
2007-11-05 19:15:00,114.45,114.45,114.41,114.42,1219700000.0
2007-11-05 19:16:00,114.42,114.42,114.41,114.42,1242500000.0
2007-11-05 19:17:00,114.42,114.45,114.41,114.41,2097599984.0
2007-11-05 19:18:00,114.41,114.43,114.405,114.43,1339100000.0
2007-11-05 19:19:00,114.43,114.45,114.42,114.44,975899999.0
2007-11-05 19:20:00,114.44,114.45,114.435,114.45,686400000.0
2007-11-05 19:21:00,114.45,114.45,114.44,114.45,791200000.0
2007-11-05 19:22:00,114.45,114.46,114.44,114.45,1417099991.0
2007-11-05 19:23:00,114.45,114.46,114.45,114.46,743200000.0
2007-11-05 19:24:00,114.46,114.46,114.42,114.45,1672199995.0
2007-11-05 19:25:00,114.39,114.4,114.39,114.39,1769799996.0
2007-11-05 19:26:00,114.46,114.46,114.445,114.46,1769799996.0
2007-11-05 19:27:00,114.39,114.4,114.39,114.4,721000000.0
2007-11-05 19:28:00,114.445,114.46,114.445,114.46,721000000.0
2007-11-05 19:29:00,114.465,114.47,114.455,114.47,1358300000.0
2007-11-05 19:30:00,114.47,114.47,114.44,114.44,2130499985.0
2007-11-05 19:31:00,114.44,114.46,114.435,114.46,1518700000.0
2007-11-05 19:32:00,114.46,114.47,114.455,114.46,1320200001.0
2007-11-05 19:33:00,114.46,114.46,114.44,114.46,1108799991.0
2007-11-05 19:34:00,114.46,114.46,114.44,114.46,1488799984.0
2007-11-05 19:35:00,114.46,114.5,114.46,114.49,1577899994.0
2007-11-05 19:36:00,114.49,114.51,114.49,114.5,1496399987.0
2007-11-05 19:37:00,114.5,114.5,114.5,114.5,1295099970.0
2007-11-05 19:38:00,114.505,114.505,114.495,114.5,1150999968.0
2007-11-05 19:39:00,114.5,114.545,114.5,114.54,845200013.0
2007-11-05 19:40:00,114.54,114.545,114.54,114.545,1080199993.0
2007-11-05 19:41:00,114.36,114.36,114.35,114.36,1935300008.0
2007-11-05 19:42:00,114.535,114.545,114.515,114.52,1935300008.0
2007-11-05 19:43:00,114.52,114.52,114.505,114.51,815000000.0
2007-11-05 19:44:00,114.51,114.52,114.505,114.52,613100000.0
2007-11-05 19:45:00,114.52,114.54,114.52,114.54,1920900001.0
2007-11-05 19:46:00,114.54,114.545,114.53,114.54,2046299995.0
2007-11-05 19:47:00,114.54,114.54,114.53,114.53,627700000.0
2007-11-05 19:48:00,114.53,114.53,114.51,114.51,415000000.0
2007-11-05 19:49:00,114.51,114.51,114.5,114.5,431400000.0
2007-11-05 19:50:00,114.5,114.5,114.48,114.49,752799998.0
2007-11-05 19:51:00,114.49,114.49,114.475,114.475,1922899995.0
2007-11-05 19:52:00,114.48,114.5,114.475,114.48,1771099998.0
2007-11-05 19:53:00,114.48,114.51,114.48,114.495,1840500013.0
2007-11-05 19:54:00,114.5,114.51,114.5,114.5,900699999.0
2007-11-05 19:55:00,114.5,114.51,114.49,114.5,1016799996.0
2007-11-05 19:56:00,114.5,114.51,114.49,114.49,645499998.0
2007-11-05 19:57:00,114.49,114.5,114.45,114.46,1464899997.0
2007-11-05 19:58:00,114.455,114.48,114.455,114.47,1153500000.0
2007-11-05 19:59:00,114.47,114.49,114.47,114.49,1575199992.0
2007-11-05 20:00:00,114.49,114.5,114.47,114.48,1424399999.0
2007-11-05 20:01:00,114.48,114.5,114.46,114.46,1797299998.0
2007-11-05 20:02:00,114.46,114.49,114.46,114.49,1554800000.0
2007-11-05 20:03:00,114.49,114.51,114.49,114.495,1941699993.0
2007-11-05 20:04:00,114.495,114.495,114.48,114.48,1653999990.0
2007-11-05 20:05:00,114.29,114.29,114.28,114.29,1006299992.0
2007-11-05 20:06:00,114.46,114.48,114.455,114.47,1006299992.0
2007-11-05 20:07:00,114.47,114.5,114.455,114.49,2072899996.0
2007-11-05 20:08:00,114.49,114.49,114.46,114.46,1197600010.0
2007-11-05 20:09:00,114.465,114.47,114.46,114.47,400600000.0
2007-11-05 20:10:00,114.47,114.48,114.465,114.47,1286300000.0
2007-11-05 20:11:00,114.47,114.47,114.45,114.46,835500000.0
2007-11-05 20:12:00,114.46,114.47,114.45,114.46,1255200000.0
2007-11-05 20:13:00,114.46,114.46,114.44,114.46,958099977.0
2007-11-05 20:14:00,114.46,114.46,114.435,114.45,796599998.0
2007-11-05 20:15:00,114.45,114.455,114.44,114.45,528600000.0
2007-11-05 20:16:00,114.45,114.46,114.445,114.45,796200000.0
2007-11-05 20:17:00,114.45,114.45,114.415,114.42,693100000.0
2007-11-05 20:18:00,114.42,114.43,114.41,114.41,631900001.0
2007-11-05 20:19:00,114.41,114.43,114.405,114.42,1176800001.0
2007-11-05 20:20:00,114.42,114.42,114.4,114.41,1079800001.0
2007-11-05 20:21:00,114.41,114.41,114.39,114.39,443900000.0
2007-11-05 20:22:00,114.39,114.39,114.37,114.38,1147300000.0
2007-11-05 20:23:00,114.38,114.38,114.37,114.38,1583200003.0
2007-11-05 20:24:00,114.37,114.39,114.37,114.39,1738400003.0
2007-11-05 20:25:00,114.39,114.41,114.385,114.39,1002700000.0
2007-11-05 20:26:00,114.39,114.39,114.365,114.39,1557900000.0
2007-11-05 20:27:00,114.2,114.22,114.19,114.22,1824400003.0
2007-11-05 20:28:00,114.4,114.42,114.39,114.4,1824400003.0
2007-11-05 20:29:00,114.26,114.26,114.23,114.23,1340799992.0
2007-11-05 20:30:00,114.39,114.41,114.39,114.41,1340799992.0
2007-11-05 20:31:00,114.41,114.41,114.385,114.4,2083100020.0
2007-11-05 20:32:00,114.4,114.41,114.4,114.41,1201299991.0
2007-11-05 20:33:00,114.41,114.41,114.41,114.41,785600000.0
2007-11-05 20:34:00,114.25,114.25,114.24,114.24,1835999975.0
2007-11-05 20:35:00,114.385,114.4,114.385,114.39,1835999975.0
2007-11-05 20:36:00,114.39,114.39,114.35,114.35,1640699995.0
2007-11-05 20:37:00,114.26,114.3,114.26,114.3,2009199999.0
2007-11-05 20:38:00,114.31,114.34,114.3,114.33,2009199999.0
2007-11-05 20:39:00,114.36,114.37,114.34,114.37,2009199999.0
2007-11-05 20:40:00,114.37,114.38,114.37,114.37,1662299998.0
2007-11-05 20:41:00,114.37,114.38,114.36,114.36,1725099984.0
2007-11-05 20:42:00,114.36,114.36,114.34,114.34,1688599999.0
2007-11-05 20:43:00,114.34,114.35,114.34,114.34,2049300005.0
2007-11-05 20:44:00,114.35,114.35,114.33,114.34,2049300005.0
2007-11-05 20:45:00,114.31,114.31,114.275,114.275,2049300005.0
2007-11-05 20:46:00,114.275,114.29,114.265,114.29,1157800000.0
2007-11-05 20:47:00,114.29,114.32,114.29,114.3,1325799999.0
2007-11-05 20:48:00,114.3,114.3,114.27,114.27,1072400002.0
2007-11-05 20:49:00,114.27,114.27,114.24,114.24,1602499997.0
2007-11-05 20:50:00,114.24,114.24,114.2,114.2,1698800001.0
2007-11-05 20:51:00,114.2,114.25,114.2,114.24,1495600000.0
2007-11-05 20:52:00,114.24,114.24,114.23,114.23,1369200000.0
2007-11-05 20:53:00,114.23,114.24,114.21,114.225,1439700021.0
2007-11-05 20:54:00,114.225,114.25,114.21,114.23,2031299979.0
2007-11-05 20:55:00,114.23,114.24,114.22,114.235,1354499998.0
2007-11-05 20:56:00,114.235,114.275,114.235,114.25,1718899961.0
2007-11-05 20:57:00,114.37,114.38,114.37,114.37,1365399995.0
2007-11-05 20:58:00,114.25,114.25,114.24,114.25,1365399995.0
2007-11-05 20:59:00,114.36,114.36,114.35,114.36,1888599991.0
2007-11-05 21:00:00,114.35,114.35,114.32,114.34,1888599991.0
2007-11-05 21:01:00,114.28,114.29,114.25,114.29,1888599991.0
2007-11-05 21:02:00,114.29,114.29,114.245,114.26,1751799971.0
2007-11-05 21:03:00,114.34,114.36,114.33,114.36,1953999999.0
2007-11-05 21:04:00,114.35,114.36,114.31,114.32,1953999999.0
2007-11-05 21:05:00,114.305,114.305,114.28,114.3,1953999999.0
2007-11-05 21:06:00,114.3,114.31,114.3,114.3,1581700003.0
2007-11-05 21:07:00,114.3,114.32,114.29,114.32,1969600008.0
2007-11-05 21:08:00,114.32,114.32,114.3,114.31,1499199976.0
2007-11-05 21:09:00,114.31,114.31,114.295,114.305,1157799996.0
2007-11-05 21:10:00,114.305,114.305,114.295,114.305,775199993.0
2007-11-05 21:11:00,114.39,114.41,114.35,114.36,1947199993.0
2007-11-05 21:12:00,114.32,114.33,114.3,114.325,1947199993.0
2007-11-05 21:13:00,114.38,114.4,114.38,114.39,1689199986.0
2007-11-05 21:14:00,114.4,114.42,114.4,114.41,1689199986.0
2007-11-05 21:15:00,114.29,114.31,114.28,114.3,1689199986.0
2007-11-05 21:16:00,114.3,114.3,114.28,114.29,1922399970.0
2007-11-05 21:17:00,114.29,114.3,114.29,114.29,1111899999.0
2007-11-05 21:18:00,114.29,114.3,114.28,114.28,1653800001.0
2007-11-05 21:19:00,114.28,114.29,114.27,114.28,1408099997.0
2007-11-05 21:20:00,114.28,114.29,114.27,114.28,1639699999.0
2007-11-05 21:21:00,114.28,114.28,114.27,114.28,856800000.0
2007-11-05 21:22:00,114.28,114.3,114.27,114.27,2129599980.0
2007-11-05 21:23:00,114.28,114.29,114.25,114.27,1876199999.0
2007-11-05 21:24:00,114.27,114.28,114.255,114.275,956500000.0
2007-11-05 21:25:00,114.27,114.27,114.24,114.24,1927999985.0
2007-11-05 21:26:00,114.24,114.25,114.2,114.21,1233199999.0
2007-11-05 21:27:00,114.21,114.235,114.2,114.23,1122900000.0
2007-11-05 21:28:00,114.23,114.265,114.22,114.265,1266700000.0
2007-11-05 21:29:00,114.26,114.27,114.24,114.24,1100099999.0
2007-11-05 21:30:00,114.24,114.28,114.23,114.275,1285700000.0
2007-11-05 21:31:00,114.56,114.57,114.54,114.57,1675000010.0
2007-11-05 21:32:00,114.26,114.27,114.25,114.25,1675000010.0
2007-11-05 21:33:00,114.25,114.27,114.245,114.27,2101299974.0
2007-11-05 21:34:00,114.57,114.58,114.56,114.58,2016900004.0
2007-11-05 21:35:00,114.25,114.26,114.24,114.26,2016900004.0
2007-11-05 21:36:00,114.26,114.27,114.25,114.255,1393299976.0
2007-11-05 21:37:00,114.56,114.57,114.55,114.55,1512999998.0
2007-11-05 21:38:00,114.56,114.56,114.54,114.55,1512999998.0
2007-11-05 21:39:00,114.34,114.35,114.34,114.34,1512999998.0
2007-11-05 21:40:00,114.55,114.55,114.52,114.53,1137199998.0
2007-11-05 21:41:00,114.34,114.34,114.325,114.33,1137199998.0
2007-11-05 21:42:00,114.33,114.34,114.33,114.34,1101199995.0
2007-11-05 21:43:00,114.34,114.36,114.34,114.35,1590699994.0
2007-11-05 21:44:00,114.49,114.49,114.47,114.48,2130899978.0
2007-11-05 21:45:00,114.35,114.36,114.35,114.35,2130899978.0
2007-11-05 21:46:00,114.35,114.36,114.34,114.35,863700000.0
2007-11-05 21:47:00,114.35,114.38,114.35,114.38,669600001.0
2007-11-05 21:48:00,114.38,114.39,114.36,114.37,2074800005.0
2007-11-05 21:49:00,114.52,114.52,114.5,114.5,849500000.0
2007-11-05 21:50:00,114.51,114.51,114.49,114.49,849500000.0
2007-11-05 21:51:00,114.39,114.39,114.36,114.36,849500000.0
2007-11-05 21:52:00,114.51,114.52,114.5,114.51,1737999991.0
2007-11-05 21:53:00,114.39,114.41,114.38,114.38,1737999991.0
2007-11-05 21:54:00,114.38,114.38,114.375,114.38,510600000.0
2007-11-05 21:55:00,114.38,114.38,114.34,114.37,2084900002.0
2007-11-05 21:56:00,114.37,114.375,114.36,114.37,1147500000.0
2007-11-05 21:57:00,114.37,114.39,114.37,114.38,1507699998.0
2007-11-05 21:58:00,114.53,114.53,114.53,114.53,1345200000.0
2007-11-05 21:59:00,114.36,114.37,114.36,114.36,1345200000.0
2007-11-05 22:00:00,114.36,114.36,114.33,114.34,1982399998.0
2007-11-05 22:02:00,114.49,114.51,114.49,114.5,1634100000.0
2007-11-05 22:03:00,114.35,114.37,114.34,114.36,1634100000.0
2007-11-05 22:05:00,114.33,114.37,114.33,114.37,1050000000.0
2007-11-05 22:06:00,114.37,114.39,114.36,114.39,1580899997.0
2007-11-05 22:07:00,114.51,114.53,114.5,114.53,1780772000.0
2007-11-05 22:08:00,114.41,114.41,114.37,114.375,1780772000.0
2007-11-05 22:09:00,114.5,114.51,114.5,114.51,1723399981.0
2007-11-05 22:10:00,114.5,114.5,114.5,114.5,1723399981.0
2007-11-05 22:11:00,114.48,114.5,114.48,114.49,1723399981.0
2007-11-05 22:12:00,114.36,114.41,114.36,114.38,1723399981.0
2007-11-05 22:13:00,114.38,114.405,114.38,114.405,1251599997.0
2007-11-05 22:14:00,114.4,114.43,114.4,114.42,1587199998.0
2007-11-05 22:15:00,114.42,114.47,114.41,114.45,1481799996.0
2007-11-05 22:16:00,114.45,114.47,114.43,114.43,1484700000.0
2007-11-05 22:17:00,114.43,114.45,114.425,114.45,1050599992.0
2007-11-05 22:18:00,114.43,114.44,114.43,114.44,1966499979.0
2007-11-05 22:19:00,114.45,114.45,114.45,114.45,1966499979.0
2007-11-05 22:20:00,114.46,114.48,114.46,114.46,1966499979.0
2007-11-05 22:21:00,114.535,114.545,114.49,114.495,1966499979.0
2007-11-05 22:22:00,114.495,114.535,114.495,114.52,1474499993.0
2007-11-05 22:23:00,114.52,114.57,114.52,114.565,1953300003.0
2007-11-05 22:24:00,114.565,114.59,114.555,114.555,2033500011.0
2007-11-05 22:26:00,114.44,114.45,114.44,114.45,1840499996.0
2007-11-05 22:27:00,114.44,114.45,114.44,114.45,1840499996.0
2007-11-05 22:28:00,114.44,114.44,114.44,114.44,1840499996.0
2007-11-05 22:29:00,114.56,114.57,114.55,114.55,1840499996.0
2007-11-05 22:30:00,114.45,114.45,114.45,114.45,773800000.0
2007-11-05 22:31:00,114.47,114.49,114.47,114.47,773800000.0
2007-11-05 22:32:00,114.57,114.57,114.555,114.57,773800000.0
2007-11-05 22:33:00,114.57,114.58,114.57,114.57,1237600000.0
2007-11-05 22:34:00,114.53,114.53,114.51,114.51,1865000004.0
2007-11-05 22:35:00,114.575,114.59,114.55,114.57,1865000004.0
2007-11-05 22:36:00,114.57,114.59,114.56,114.58,1541900010.0
2007-11-05 22:37:00,114.58,114.58,114.56,114.565,988100008.0
2007-11-05 22:38:00,114.565,114.57,114.555,114.555,581400000.0
2007-11-05 22:39:00,114.555,114.56,114.545,114.55,1145600003.0
2007-11-05 22:40:00,114.545,114.56,114.53,114.54,2004000009.0
2007-11-05 22:41:00,114.54,114.56,114.53,114.53,1449599997.0
2007-11-05 22:42:00,114.53,114.53,114.485,114.49,1609299995.0
2007-11-05 22:43:00,114.49,114.51,114.48,114.5,1542600000.0
2007-11-05 22:44:00,114.5,114.5,114.475,114.485,1080100001.0
2007-11-05 22:45:00,114.485,114.5,114.485,114.485,906899983.0
2007-11-05 22:46:00,114.485,114.515,114.48,114.51,1886299990.0
2007-11-05 22:47:00,114.51,114.515,114.51,114.515,692800000.0
2007-11-05 22:48:00,114.515,114.54,114.515,114.53,841100000.0
2007-11-05 22:49:00,114.53,114.53,114.51,114.51,1751100002.0
2007-11-05 22:50:00,114.51,114.52,114.5,114.505,1758400001.0
2007-11-05 22:51:00,114.505,114.53,114.505,114.52,1667999999.0
2007-11-05 22:52:00,114.52,114.52,114.51,114.51,1166300000.0
2007-11-05 22:53:00,114.51,114.54,114.51,114.53,1543200000.0
2007-11-05 22:54:00,114.53,114.555,114.53,114.555,2100300021.0
2007-11-05 22:55:00,114.555,114.555,114.545,114.545,1737000020.0
2007-11-05 22:56:00,114.52,114.53,114.51,114.51,1691200000.0
2007-11-05 22:57:00,114.49,114.51,114.49,114.51,1691200000.0
2007-11-05 22:58:00,114.5,114.51,114.5,114.51,1691200000.0
2007-11-05 22:59:00,114.52,114.53,114.51,114.53,1691200000.0
2007-11-05 23:00:00,114.52,114.53,114.52,114.53,1691200000.0
2007-11-05 23:01:00,114.54,114.54,114.52,114.52,1691200000.0
2007-11-05 23:02:00,114.5,114.52,114.44,114.5,1691200000.0
2007-11-05 23:03:00,114.515,114.52,114.515,114.515,1691200000.0
2007-11-05 23:05:00,114.49,114.5,114.47,114.48,827400000.0
2007-11-05 23:06:00,114.515,114.52,114.515,114.515,827400000.0
2007-11-05 23:07:00,114.515,114.53,114.515,114.525,1588499969.0
2007-11-05 23:08:00,114.525,114.53,114.515,114.52,2071399993.0
2007-11-05 23:10:00,114.515,114.52,114.495,114.505,1964700009.0
2007-11-05 23:11:00,114.505,114.51,114.495,114.5,2041999997.0
2007-11-05 23:12:00,114.48,114.49,114.48,114.49,1547199992.0
2007-11-05 23:13:00,114.5,114.51,114.495,114.495,1547199992.0
2007-11-05 23:14:00,114.495,114.5,114.47,114.47,1059200000.0
2007-11-05 23:15:00,114.47,114.49,114.47,114.485,644700000.0
2007-11-05 23:16:00,114.485,114.485,114.47,114.47,800900000.0
2007-11-05 23:17:00,114.47,114.47,114.435,114.45,1247900000.0
2007-11-05 23:18:00,114.45,114.46,114.44,114.46,1027100000.0
2007-11-05 23:19:00,114.46,114.46,114.45,114.46,469400000.0
2007-11-05 23:20:00,114.46,114.49,114.46,114.47,856600000.0
2007-11-05 23:21:00,114.47,114.48,114.465,114.47,759900000.0
2007-11-05 23:22:00,114.47,114.47,114.46,114.46,270800000.0
2007-11-05 23:23:00,114.46,114.47,114.46,114.465,140800000.0
2007-11-05 23:24:00,114.465,114.475,114.46,114.465,192300000.0
2007-11-05 23:25:00,114.465,114.465,114.465,114.465,32300000.0
2007-11-05 23:26:00,114.465,114.465,114.46,114.46,263200000.0
2007-11-05 23:27:00,114.46,114.46,114.46,114.46,607200000.0
2007-11-05 23:28:00,114.46,114.47,114.455,114.46,468600000.0
2007-11-05 23:29:00,114.46,114.46,114.455,114.46,288000000.0
2007-11-05 23:30:00,114.46,114.47,114.455,114.47,278800000.0
2007-11-05 23:31:00,114.47,114.5,114.47,114.49,484000000.0
2007-11-05 23:32:00,114.49,114.52,114.49,114.515,727999995.0
2007-11-05 23:33:00,114.515,114.52,114.515,114.52,956199988.0
2007-11-05 23:34:00,114.52,114.53,114.52,114.52,1795200014.0
2007-11-05 23:35:00,114.52,114.525,114.515,114.515,873199993.0
2007-11-05 23:36:00,114.515,114.525,114.485,114.505,2067499994.0
2007-11-05 23:37:00,114.505,114.51,114.5,114.505,1064600000.0
2007-11-05 23:38:00,114.505,114.515,114.495,114.5,1608100001.0
2007-11-05 23:39:00,114.45,114.45,114.43,114.43,1076999999.0
2007-11-05 23:40:00,114.495,114.505,114.495,114.495,1076999999.0
2007-11-05 23:41:00,114.495,114.525,114.495,114.52,1658199989.0
2007-11-05 23:42:00,114.515,114.52,114.51,114.515,817599999.0
2007-11-05 23:43:00,114.515,114.54,114.515,114.515,1151800003.0
2007-11-05 23:44:00,114.52,114.52,114.49,114.495,1175600004.0
2007-11-05 23:45:00,114.495,114.495,114.485,114.495,625800000.0
2007-11-05 23:46:00,114.495,114.495,114.485,114.495,377100000.0
2007-11-05 23:47:00,114.495,114.495,114.485,114.495,432499998.0
2007-11-05 23:48:00,114.495,114.495,114.485,114.495,520400000.0
2007-11-05 23:49:00,114.495,114.505,114.48,114.48,1274000012.0
2007-11-05 23:50:00,114.485,114.505,114.485,114.505,699999998.0
2007-11-05 23:51:00,114.505,114.505,114.5,114.5,1035899990.0
2007-11-05 23:52:00,114.5,114.525,114.5,114.525,1962699990.0
2007-11-05 23:53:00,114.525,114.525,114.515,114.525,1740000009.0
2007-11-05 23:54:00,114.525,114.525,114.5,114.525,965599993.0
2007-11-05 23:55:00,114.525,114.525,114.52,114.52,617600000.0
2007-11-05 23:56:00,114.525,114.545,114.52,114.525,901600001.0
2007-11-05 23:57:00,114.525,114.525,114.5,114.515,1288000000.0
2007-11-05 23:58:00,114.51,114.515,114.51,114.51,836800000.0
2007-11-05 23:59:00,114.51,114.53,114.505,114.525,671200000.0
2007-11-06 00:00:00,114.505,114.53,114.505,114.515,642600000.0
2007-11-06 00:01:00,114.515,114.525,114.505,114.505,902500000.0
2007-11-06 00:02:00,114.495,114.52,114.39,114.51,1170600000.0
2007-11-06 00:03:00,114.51,114.52,114.51,114.51,296000000.0
2007-11-06 00:04:00,114.505,114.505,114.495,114.495,230100000.0
2007-11-06 00:05:00,114.495,114.51,114.47,114.475,779500000.0
2007-11-06 00:06:00,114.48,114.5,114.475,114.5,244000000.0
2007-11-06 00:07:00,114.5,114.5,114.485,114.485,364700000.0
2007-11-06 00:08:00,114.485,114.5,114.485,114.49,559200000.0
2007-11-06 00:09:00,114.49,114.49,114.485,114.485,465800000.0
2007-11-06 00:10:00,114.485,114.5,114.485,114.485,401600000.0
2007-11-06 00:11:00,114.485,114.51,114.485,114.5,663200000.0
2007-11-06 00:12:00,114.5,114.51,114.495,114.495,659200004.0
2007-11-06 00:13:00,114.495,114.5,114.485,114.49,672800000.0
2007-11-06 00:14:00,114.49,114.49,114.485,114.49,384000000.0
2007-11-06 00:15:00,114.49,114.495,114.475,114.49,602099999.0
2007-11-06 00:16:00,114.49,114.49,114.47,114.47,468100000.0
2007-11-06 00:17:00,114.47,114.49,114.455,114.48,1045300004.0
2007-11-06 00:18:00,114.48,114.48,114.45,114.46,404700000.0
2007-11-06 00:19:00,114.46,114.46,114.445,114.46,600000000.0
2007-11-06 00:20:00,114.46,114.48,114.455,114.465,282099999.0
2007-11-06 00:21:00,114.465,114.48,114.465,114.48,190100000.0
2007-11-06 00:22:00,114.48,114.48,114.465,114.465,501600000.0
2007-11-06 00:23:00,114.465,114.465,114.445,114.455,477299999.0
2007-11-06 00:24:00,114.455,114.465,114.455,114.46,469800000.0
2007-11-06 00:25:00,114.46,114.46,114.455,114.455,584000000.0
2007-11-06 00:26:00,114.455,114.455,114.445,114.455,769299999.0
2007-11-06 00:27:00,114.455,114.455,114.445,114.445,749299995.0
2007-11-06 00:28:00,114.445,114.465,114.445,114.46,507499990.0
2007-11-06 00:29:00,114.46,114.46,114.455,114.455,299200000.0
2007-11-06 00:30:00,114.455,114.455,114.445,114.455,345800000.0
2007-11-06 00:31:00,114.455,114.46,114.415,114.415,671100000.0
2007-11-06 00:32:00,114.415,114.425,114.415,114.425,351200001.0
2007-11-06 00:33:00,114.425,114.425,114.405,114.405,957600022.0
2007-11-06 00:34:00,114.405,114.435,114.405,114.435,658399989.0
2007-11-06 00:35:00,114.435,114.45,114.42,114.42,287900000.0
2007-11-06 00:36:00,114.42,114.42,114.415,114.42,129600000.0
2007-11-06 00:37:00,114.42,114.44,114.41,114.435,391200000.0
2007-11-06 00:38:00,114.435,114.46,114.425,114.435,235200000.0
2007-11-06 00:39:00,114.435,114.45,114.43,114.45,251900000.0
2007-11-06 00:40:00,114.45,114.45,114.425,114.425,220800000.0
2007-11-06 00:41:00,114.43,114.43,114.425,114.43,120000000.0
2007-11-06 00:42:00,114.43,114.43,114.405,114.43,488800000.0
2007-11-06 00:43:00,114.43,114.43,114.42,114.425,340000000.0
2007-11-06 00:44:00,114.425,114.45,114.425,114.44,337600000.0
2007-11-06 00:45:00,114.44,114.44,114.425,114.43,420000000.0
2007-11-06 00:46:00,114.43,114.43,114.425,114.43,276000000.0
2007-11-06 00:47:00,114.425,114.44,114.42,114.44,416000000.0
2007-11-06 00:48:00,114.44,114.44,114.425,114.43,270400000.0
2007-11-06 00:49:00,114.43,114.47,114.425,114.45,448000000.0
2007-11-06 00:50:00,114.45,114.46,114.445,114.45,246400000.0
2007-11-06 00:51:00,114.45,114.46,114.45,114.45,232600000.0
2007-11-06 00:52:00,114.45,114.49,114.45,114.48,490400000.0
2007-11-06 00:53:00,114.48,114.48,114.47,114.48,349400000.0
2007-11-06 00:54:00,114.5,114.505,114.47,114.48,375600000.0
2007-11-06 00:55:00,114.48,114.48,114.475,114.48,344000000.0
2007-11-06 00:56:00,114.48,114.525,114.475,114.475,1334999998.0
2007-11-06 00:57:00,114.475,114.48,114.475,114.48,307200000.0
2007-11-06 00:58:00,114.48,114.49,114.47,114.47,318400000.0
2007-11-06 00:59:00,114.47,114.47,114.465,114.465,209600000.0
2007-11-06 01:00:00,114.465,114.47,114.465,114.47,529600000.0
2007-11-06 01:01:00,114.47,114.47,114.465,114.47,328400000.0
2007-11-06 01:02:00,114.47,114.47,114.465,114.465,209700000.0
2007-11-06 01:03:00,114.465,114.47,114.455,114.455,212000000.0
2007-11-06 01:04:00,114.455,114.47,114.455,114.46,429200000.0
2007-11-06 01:05:00,114.46,114.46,114.42,114.43,605199999.0
2007-11-06 01:06:00,114.43,114.44,114.42,114.43,538400000.0
2007-11-06 01:07:00,114.43,114.44,114.4,114.4,879199988.0
2007-11-06 01:08:00,114.4,114.41,114.385,114.395,534399986.0
2007-11-06 01:09:00,114.395,114.395,114.37,114.375,662499981.0
2007-11-06 01:10:00,114.375,114.39,114.365,114.39,322400000.0
2007-11-06 01:11:00,114.39,114.39,114.325,114.37,670000000.0
2007-11-06 01:12:00,114.37,114.37,114.36,114.36,708000003.0
2007-11-06 01:13:00,114.36,114.37,114.36,114.365,506400000.0
2007-11-06 01:14:00,114.365,114.38,114.35,114.38,905299997.0
2007-11-06 01:15:00,114.38,114.4,114.38,114.4,539999999.0
2007-11-06 01:16:00,114.4,114.415,114.395,114.395,512000000.0
2007-11-06 01:17:00,114.4,114.4,114.39,114.395,276000000.0
2007-11-06 01:18:00,114.395,114.4,114.385,114.385,350400000.0
2007-11-06 01:19:00,114.385,114.39,114.37,114.39,860000000.0
2007-11-06 01:20:00,114.39,114.405,114.39,114.4,835200000.0
2007-11-06 01:21:00,114.4,114.4,114.4,114.4,253600000.0
2007-11-06 01:22:00,114.4,114.44,114.4,114.43,594400000.0
2007-11-06 01:23:00,114.43,114.43,114.41,114.42,287100000.0
2007-11-06 01:24:00,114.42,114.43,114.415,114.43,168000000.0
2007-11-06 01:25:00,114.43,114.43,114.415,114.43,198400002.0
2007-11-06 01:26:00,114.43,114.45,114.42,114.435,715199995.0
2007-11-06 01:27:00,114.435,114.45,114.43,114.44,683299997.0
2007-11-06 01:28:00,114.44,114.45,114.44,114.44,358400000.0
2007-11-06 01:29:00,114.44,114.44,114.435,114.435,136000000.0
2007-11-06 01:30:00,114.435,114.44,114.435,114.435,170400000.0
2007-11-06 01:31:00,114.435,114.44,114.435,114.44,110400000.0
2007-11-06 01:32:00,114.44,114.44,114.435,114.435,42400000.0
2007-11-06 01:33:00,114.435,114.44,114.43,114.43,341600000.0
2007-11-06 01:34:00,114.43,114.45,114.43,114.45,568800000.0
2007-11-06 01:35:00,114.45,114.47,114.45,114.45,501600000.0
2007-11-06 01:36:00,114.45,114.45,114.42,114.42,344000000.0
2007-11-06 01:37:00,114.42,114.42,114.405,114.41,672000000.0
2007-11-06 01:38:00,114.41,114.425,114.405,114.41,548800000.0
2007-11-06 01:39:00,114.41,114.41,114.4,114.405,161600000.0
2007-11-06 01:40:00,114.405,114.405,114.405,114.405,139200000.0
2007-11-06 01:41:00,114.405,114.405,114.405,114.405,216400000.0
2007-11-06 01:42:00,114.405,114.41,114.4,114.41,96900000.0
2007-11-06 01:43:00,114.41,114.41,114.405,114.405,204400000.0
2007-11-06 01:44:00,114.405,114.405,114.385,114.39,831800000.0
2007-11-06 01:45:00,114.39,114.41,114.36,114.395,844600002.0
2007-11-06 01:46:00,114.395,114.4,114.375,114.4,639199999.0
2007-11-06 01:47:00,114.4,114.4,114.365,114.365,780899997.0
2007-11-06 01:48:00,114.365,114.38,114.33,114.335,924599999.0
2007-11-06 01:49:00,114.335,114.34,114.285,114.32,1411500001.0
2007-11-06 01:50:00,114.32,114.32,114.28,114.305,1524799999.0
2007-11-06 01:51:00,114.305,114.305,114.27,114.27,1419199998.0
2007-11-06 01:52:00,114.27,114.305,114.27,114.305,1251999998.0
2007-11-06 01:53:00,114.305,114.32,114.3,114.32,838400000.0
2007-11-06 01:54:00,114.32,114.34,114.315,114.325,1820300024.0
2007-11-06 01:55:00,114.32,114.35,114.32,114.35,1350400014.0
2007-11-06 01:56:00,114.35,114.36,114.34,114.34,1482400002.0
2007-11-06 01:57:00,114.41,114.41,114.4,114.41,495100010.0
2007-11-06 01:58:00,114.35,114.36,114.34,114.36,495100010.0
2007-11-06 01:59:00,114.35,114.35,114.315,114.33,1819999994.0
2007-11-06 02:00:00,114.33,114.33,114.31,114.32,1681400012.0
2007-11-06 02:01:00,114.41,114.42,114.4,114.4,910600006.0
2007-11-06 02:02:00,114.41,114.42,114.41,114.42,910600006.0
2007-11-06 02:03:00,114.43,114.44,114.43,114.44,910600006.0
2007-11-06 02:04:00,114.32,114.32,114.315,114.315,910600006.0
2007-11-06 02:05:00,114.31,114.32,114.3,114.32,1113499997.0
2007-11-06 02:06:00,114.32,114.32,114.3,114.31,998600000.0
2007-11-06 02:07:00,114.31,114.31,114.3,114.31,2037600014.0
2007-11-06 02:08:00,114.31,114.32,114.305,114.305,616300000.0
2007-11-06 02:09:00,114.305,114.33,114.305,114.32,1109599988.0
2007-11-06 02:10:00,114.32,114.34,114.315,114.34,2048600000.0
2007-11-06 02:11:00,114.34,114.36,114.33,114.35,1964000000.0
2007-11-06 02:12:00,114.47,114.49,114.47,114.49,2046699997.0
2007-11-06 02:13:00,114.34,114.36,114.34,114.35,2046699997.0
2007-11-06 02:14:00,114.35,114.35,114.34,114.345,636399989.0
2007-11-06 02:15:00,114.345,114.37,114.345,114.37,1638999972.0
2007-11-06 02:16:00,114.37,114.385,114.35,114.37,1660299992.0
2007-11-06 02:17:00,114.45,114.46,114.45,114.45,1603399987.0
2007-11-06 02:18:00,114.37,114.38,114.36,114.37,1603399987.0
2007-11-06 02:19:00,114.46,114.46,114.44,114.45,2126499967.0
2007-11-06 02:20:00,114.46,114.46,114.45,114.45,2126499967.0
2007-11-06 02:21:00,114.41,114.41,114.385,114.4,2126499967.0
2007-11-06 02:22:00,114.46,114.46,114.46,114.46,1597899974.0
2007-11-06 02:23:00,114.4,114.41,114.395,114.395,1597899974.0
2007-11-06 02:24:00,114.395,114.41,114.395,114.41,1261599996.0
2007-11-06 02:25:00,114.41,114.42,114.405,114.41,1290399986.0
2007-11-06 02:26:00,114.41,114.41,114.39,114.39,1621299972.0
2007-11-06 02:27:00,114.39,114.39,114.375,114.38,2126699965.0
2007-11-06 02:28:00,114.38,114.38,114.365,114.37,1449099987.0
2007-11-06 02:29:00,114.37,114.375,114.37,114.37,1321099965.0
2007-11-06 02:30:00,114.37,114.375,114.37,114.37,1159499999.0
2007-11-06 02:31:00,114.37,114.38,114.365,114.38,713699996.0
2007-11-06 02:32:00,114.38,114.39,114.37,114.38,1549899992.0
2007-11-06 02:33:00,114.38,114.38,114.36,114.37,1218400000.0
2007-11-06 02:34:00,114.37,114.38,114.365,114.37,965300007.0
2007-11-06 02:35:00,114.37,114.39,114.37,114.385,595300000.0
2007-11-06 02:36:00,114.385,114.43,114.38,114.405,1443000002.0
2007-11-06 02:37:00,114.41,114.44,114.405,114.44,743900000.0
2007-11-06 02:38:00,114.44,114.44,114.42,114.44,915200000.0
2007-11-06 02:39:00,114.44,114.45,114.425,114.435,1414100009.0
2007-11-06 02:40:00,114.44,114.45,114.435,114.44,705400001.0
2007-11-06 02:41:00,114.44,114.46,114.44,114.455,661600000.0
2007-11-06 02:42:00,114.455,114.46,114.43,114.44,789800000.0
2007-11-06 02:43:00,114.44,114.44,114.43,114.43,416000000.0
2007-11-06 02:44:00,114.43,114.44,114.425,114.43,495100000.0
2007-11-06 02:45:00,114.43,114.435,114.425,114.43,362000000.0
2007-11-06 02:46:00,114.43,114.43,114.405,114.42,950200000.0
2007-11-06 02:47:00,114.42,114.43,114.41,114.42,762300000.0
2007-11-06 02:48:00,114.425,114.43,114.39,114.39,1144799997.0
2007-11-06 02:49:00,114.39,114.4,114.375,114.39,796000000.0
2007-11-06 02:50:00,114.39,114.41,114.38,114.4,880400000.0
2007-11-06 02:51:00,114.4,114.43,114.4,114.43,729699997.0
2007-11-06 02:52:00,114.43,114.45,114.425,114.43,1438300010.0
2007-11-06 02:53:00,114.43,114.44,114.41,114.43,764100001.0
2007-11-06 02:54:00,114.43,114.45,114.425,114.44,674900000.0
2007-11-06 02:55:00,114.44,114.45,114.42,114.44,797600000.0
2007-11-06 02:56:00,114.44,114.44,114.425,114.43,387200000.0
2007-11-06 02:57:00,114.43,114.43,114.405,114.41,1081900002.0
2007-11-06 02:58:00,114.42,114.44,114.415,114.43,881200002.0
2007-11-06 02:59:00,114.43,114.43,114.405,114.42,771500000.0
2007-11-06 03:00:00,114.42,114.42,114.41,114.41,441600001.0
2007-11-06 03:01:00,114.41,114.42,114.41,114.41,400800000.0
2007-11-06 03:02:00,114.41,114.42,114.41,114.415,627400000.0
2007-11-06 03:03:00,114.415,114.45,114.415,114.45,952800000.0
2007-11-06 03:04:00,114.45,114.46,114.44,114.45,1293699999.0
2007-11-06 03:05:00,114.45,114.46,114.43,114.44,2037000000.0
2007-11-06 03:06:00,114.44,114.45,114.43,114.45,1708800000.0
2007-11-06 03:07:00,114.45,114.46,114.435,114.455,1431299990.0
2007-11-06 03:08:00,114.46,114.505,114.455,114.505,1799900001.0
2007-11-06 03:10:00,114.505,114.52,114.485,114.485,2064400003.0
2007-11-06 03:11:00,114.485,114.49,114.485,114.49,914400001.0
2007-11-06 03:12:00,114.49,114.5,114.475,114.485,1636400001.0
2007-11-06 03:13:00,114.485,114.5,114.48,114.485,1476100001.0
2007-11-06 03:14:00,114.485,114.49,114.465,114.47,520800000.0
2007-11-06 03:15:00,114.47,114.48,114.465,114.47,455200000.0
2007-11-06 03:16:00,114.47,114.48,114.465,114.47,911200000.0
2007-11-06 03:17:00,114.47,114.47,114.46,114.46,667200000.0
2007-11-06 03:18:00,114.46,114.47,114.45,114.45,642400000.0
2007-11-06 03:19:00,114.45,114.47,114.45,114.46,411200000.0
2007-11-06 03:20:00,114.46,114.46,114.455,114.455,666600000.0
2007-11-06 03:21:00,114.455,114.47,114.45,114.46,538500000.0
2007-11-06 03:22:00,114.46,114.47,114.455,114.47,483900000.0
2007-11-06 03:23:00,114.47,114.47,114.455,114.46,620100000.0
2007-11-06 03:24:00,114.46,114.47,114.46,114.47,862399999.0
2007-11-06 03:25:00,114.47,114.47,114.465,114.47,731200000.0
2007-11-06 03:26:00,114.47,114.47,114.46,114.47,260000000.0
2007-11-06 03:27:00,114.47,114.47,114.465,114.47,152300000.0
2007-11-06 03:28:00,114.47,114.47,114.46,114.47,422000000.0
2007-11-06 03:29:00,114.47,114.47,114.46,114.47,796000000.0
2007-11-06 03:30:00,114.47,114.48,114.465,114.47,436300000.0
2007-11-06 03:31:00,114.47,114.47,114.46,114.46,424000000.0
2007-11-06 03:32:00,114.46,114.47,114.46,114.46,649600000.0
2007-11-06 03:33:00,114.46,114.48,114.455,114.47,861500000.0
2007-11-06 03:34:00,114.47,114.49,114.465,114.49,387200000.0
2007-11-06 03:35:00,114.49,114.51,114.48,114.505,1518299985.0
2007-11-06 03:36:00,114.505,114.51,114.495,114.5,1007200009.0
2007-11-06 03:37:00,114.495,114.51,114.495,114.505,1022399980.0
2007-11-06 03:38:00,114.505,114.555,114.495,114.545,2073199987.0
2007-11-06 03:39:00,114.545,114.55,114.51,114.515,1826900007.0
2007-11-06 03:40:00,114.515,114.52,114.505,114.505,1036699999.0
2007-11-06 03:41:00,114.47,114.47,114.47,114.47,1179200010.0
2007-11-06 03:42:00,114.48,114.49,114.48,114.48,1179200010.0
2007-11-06 03:43:00,114.525,114.525,114.505,114.515,1179200010.0
2007-11-06 03:44:00,114.515,114.515,114.51,114.51,465600000.0
2007-11-06 03:45:00,114.51,114.52,114.505,114.505,1113399996.0
2007-11-06 03:46:00,114.505,114.505,114.505,114.505,1544000000.0
2007-11-06 03:47:00,114.505,114.52,114.495,114.515,2012000007.0
2007-11-06 03:48:00,114.515,114.525,114.505,114.525,1223500003.0
2007-11-06 03:49:00,114.525,114.53,114.51,114.515,500099999.0
2007-11-06 03:50:00,114.515,114.515,114.505,114.505,1245700004.0
2007-11-06 03:51:00,114.505,114.51,114.505,114.505,946400000.0
2007-11-06 03:52:00,114.505,114.515,114.495,114.495,1060599999.0
2007-11-06 03:53:00,114.495,114.525,114.495,114.525,1069600003.0
2007-11-06 03:54:00,114.525,114.555,114.525,114.555,1880499991.0
2007-11-06 03:55:00,114.555,114.57,114.54,114.54,1481599999.0
2007-11-06 03:56:00,114.54,114.55,114.51,114.51,994200000.0
2007-11-06 03:57:00,114.51,114.53,114.51,114.515,1181500000.0
2007-11-06 03:58:00,114.515,114.54,114.51,114.53,711399999.0
2007-11-06 03:59:00,114.53,114.55,114.53,114.545,1059900000.0
2007-11-06 04:00:00,114.545,114.58,114.54,114.56,745000000.0
2007-11-06 04:01:00,114.56,114.565,114.55,114.565,575999999.0
2007-11-06 04:02:00,114.565,114.58,114.555,114.57,841800000.0
2007-11-06 04:03:00,114.57,114.57,114.545,114.55,1425300002.0
2007-11-06 04:04:00,114.545,114.56,114.535,114.56,510300001.0
2007-11-06 04:05:00,114.56,114.56,114.525,114.54,1039299988.0
2007-11-06 04:06:00,114.54,114.55,114.53,114.54,890399997.0
2007-11-06 04:07:00,114.54,114.55,114.54,114.55,837600000.0
2007-11-06 04:08:00,114.55,114.55,114.535,114.535,232000000.0
2007-11-06 04:09:00,114.535,114.54,114.535,114.535,460000000.0
2007-11-06 04:10:00,114.535,114.55,114.535,114.55,480800000.0
2007-11-06 04:11:00,114.55,114.56,114.54,114.54,926599999.0
2007-11-06 04:12:00,114.54,114.54,114.52,114.52,794100000.0
2007-11-06 04:13:00,114.52,114.52,114.495,114.51,888799998.0
2007-11-06 04:14:00,114.51,114.52,114.5,114.5,545600000.0
2007-11-06 04:15:00,114.5,114.51,114.5,114.51,259000000.0
2007-11-06 04:16:00,114.51,114.51,114.5,114.5,983200000.0
2007-11-06 04:17:00,114.5,114.51,114.5,114.5,1411200000.0
2007-11-06 04:18:00,114.5,114.51,114.5,114.51,581700000.0
2007-11-06 04:19:00,114.5,114.51,114.5,114.5,211500000.0
2007-11-06 04:20:00,114.51,114.51,114.5,114.5,649200000.0
2007-11-06 04:21:00,114.5,114.5,114.47,114.48,1970400005.0
2007-11-06 04:22:00,114.48,114.48,114.46,114.46,956800002.0
2007-11-06 04:23:00,114.47,114.47,114.445,114.45,1903999997.0
2007-11-06 04:24:00,114.45,114.45,114.435,114.45,748000000.0
2007-11-06 04:25:00,114.45,114.45,114.435,114.45,1239999999.0
2007-11-06 04:26:00,114.45,114.47,114.45,114.455,804000000.0
2007-11-06 04:27:00,114.455,114.46,114.45,114.45,812800000.0
2007-11-06 04:28:00,114.45,114.46,114.445,114.46,852999998.0
2007-11-06 04:29:00,114.46,114.46,114.445,114.45,778400000.0
2007-11-06 04:30:00,114.45,114.47,114.45,114.46,996000003.0
2007-11-06 04:31:00,114.46,114.47,114.46,114.47,1110400000.0
2007-11-06 04:32:00,114.47,114.49,114.47,114.49,709600001.0
2007-11-06 04:33:00,114.49,114.5,114.48,114.49,1288600000.0
2007-11-06 04:34:00,114.49,114.49,114.48,114.48,869900001.0
2007-11-06 04:35:00,114.48,114.49,114.48,114.49,1028800019.0
2007-11-06 04:36:00,114.49,114.49,114.48,114.49,528300010.0
2007-11-06 04:37:00,114.49,114.495,114.485,114.49,876500000.0
2007-11-06 04:38:00,114.49,114.49,114.48,114.49,869600003.0
2007-11-06 04:39:00,114.49,114.49,114.475,114.475,931999999.0
2007-11-06 04:40:00,114.475,114.49,114.47,114.49,613600000.0
2007-11-06 04:41:00,114.49,114.49,114.475,114.48,645999991.0
2007-11-06 04:42:00,114.48,114.48,114.475,114.48,226700000.0
2007-11-06 04:43:00,114.48,114.485,114.48,114.48,487200000.0
2007-11-06 04:44:00,114.48,114.49,114.48,114.485,410599999.0
2007-11-06 04:45:00,114.485,114.49,114.485,114.485,487300000.0
2007-11-06 04:46:00,114.49,114.49,114.485,114.485,211600000.0
2007-11-06 04:47:00,114.485,114.485,114.485,114.485,186400000.0
2007-11-06 04:48:00,114.485,114.49,114.475,114.49,689600018.0
2007-11-06 04:49:00,114.49,114.49,114.48,114.49,669600014.0
2007-11-06 04:50:00,114.49,114.49,114.47,114.48,608600012.0
2007-11-06 04:51:00,114.48,114.49,114.475,114.49,702999999.0
2007-11-06 04:52:00,114.49,114.49,114.485,114.49,346400000.0
2007-11-06 04:53:00,114.485,114.49,114.48,114.485,773800005.0
2007-11-06 04:54:00,114.485,114.49,114.485,114.49,447000000.0
2007-11-06 04:55:00,114.49,114.49,114.475,114.485,364000000.0
2007-11-06 04:56:00,114.485,114.49,114.48,114.48,1132000003.0
2007-11-06 04:57:00,114.48,114.49,114.48,114.48,1553599982.0
2007-11-06 04:58:00,114.65,114.66,114.65,114.65,793199980.0
2007-11-06 04:59:00,114.5,114.51,114.495,114.51,793199980.0
2007-11-06 05:00:00,114.65,114.66,114.64,114.66,1867199992.0
2007-11-06 05:01:00,114.51,114.53,114.51,114.51,1867199992.0
2007-11-06 05:02:00,114.51,114.52,114.51,114.52,1143199981.0
2007-11-06 05:03:00,114.52,114.53,114.515,114.53,925599993.0
2007-11-06 05:04:00,114.53,114.54,114.52,114.52,626899995.0
2007-11-06 05:05:00,114.52,114.53,114.515,114.53,770399980.0
2007-11-06 05:06:00,114.53,114.53,114.525,114.53,717400000.0
2007-11-06 05:07:00,114.53,114.54,114.505,114.52,1906399983.0
2007-11-06 05:08:00,114.52,114.52,114.505,114.51,829999991.0
2007-11-06 05:09:00,114.51,114.52,114.51,114.51,1307999993.0
2007-11-06 05:10:00,114.51,114.52,114.505,114.51,1930699989.0
2007-11-06 05:11:00,114.51,114.52,114.51,114.51,1061599977.0
2007-11-06 05:12:00,114.51,114.51,114.505,114.505,527999997.0
2007-11-06 05:13:00,114.505,114.505,114.5,114.505,321600000.0
2007-11-06 05:14:00,114.505,114.505,114.505,114.505,255200000.0
2007-11-06 05:15:00,114.505,114.51,114.5,114.51,737600000.0
2007-11-06 05:16:00,114.51,114.51,114.505,114.51,136800000.0
2007-11-06 05:17:00,114.52,114.52,114.51,114.52,1313799954.0
2007-11-06 05:18:00,114.52,114.53,114.52,114.53,1182199984.0
2007-11-06 05:19:00,114.53,114.54,114.53,114.54,628700000.0
2007-11-06 05:20:00,114.54,114.54,114.525,114.53,1139200001.0
2007-11-06 05:21:00,114.53,114.53,114.525,114.53,452800000.0
2007-11-06 05:22:00,114.53,114.55,114.53,114.55,1548000000.0
2007-11-06 05:23:00,114.55,114.56,114.545,114.55,1652899976.0
2007-11-06 05:24:00,114.55,114.56,114.55,114.56,1379200010.0
2007-11-06 05:25:00,114.56,114.56,114.545,114.56,858500006.0
2007-11-06 05:26:00,114.56,114.56,114.55,114.55,1128300017.0
2007-11-06 05:27:00,114.55,114.56,114.545,114.56,582700002.0
2007-11-06 05:28:00,114.56,114.56,114.555,114.56,956800000.0
2007-11-06 05:29:00,114.56,114.57,114.55,114.55,1094399994.0
2007-11-06 05:30:00,114.55,114.56,114.55,114.56,1281500004.0
2007-11-06 05:31:00,114.56,114.56,114.55,114.56,692000001.0
2007-11-06 05:32:00,114.56,114.56,114.53,114.53,987300003.0
2007-11-06 05:33:00,114.53,114.53,114.525,114.525,363200000.0
2007-11-06 05:34:00,114.525,114.54,114.525,114.54,1056700000.0
2007-11-06 05:35:00,114.54,114.56,114.54,114.55,1290400001.0
2007-11-06 05:36:00,114.56,114.56,114.55,114.555,597200002.0
2007-11-06 05:37:00,114.555,114.57,114.555,114.57,1212000000.0
2007-11-06 05:38:00,114.57,114.57,114.55,114.56,940799992.0
2007-11-06 05:39:00,114.56,114.56,114.55,114.56,566999993.0
2007-11-06 05:40:00,114.555,114.56,114.555,114.56,611300000.0
2007-11-06 05:41:00,114.56,114.57,114.56,114.57,867999999.0
2007-11-06 05:42:00,114.57,114.59,114.555,114.58,1237200007.0
2007-11-06 05:43:00,114.58,114.58,114.57,114.58,525600000.0
2007-11-06 05:44:00,114.58,114.61,114.58,114.6,904399999.0
2007-11-06 05:45:00,114.6,114.6,114.585,114.59,889400000.0
2007-11-06 05:46:00,114.59,114.6,114.585,114.59,499100000.0
2007-11-06 05:47:00,114.59,114.6,114.565,114.59,622364000.0
2007-11-06 05:48:00,114.59,114.595,114.58,114.59,464000000.0
2007-11-06 05:49:00,114.59,114.59,114.58,114.59,239500000.0
2007-11-06 05:50:00,114.59,114.6,114.59,114.6,681599998.0
2007-11-06 05:51:00,114.6,114.6,114.585,114.585,517700000.0
2007-11-06 05:52:00,114.585,114.6,114.585,114.59,841600002.0
2007-11-06 05:53:00,114.59,114.6,114.59,114.6,536000004.0
2007-11-06 05:54:00,114.6,114.67,114.6,114.655,873149998.0
2007-11-06 05:55:00,114.645,114.71,114.635,114.67,947600000.0
2007-11-06 05:56:00,114.675,114.68,114.65,114.66,1305600000.0
2007-11-06 05:57:00,114.66,114.68,114.65,114.67,1092199999.0
2007-11-06 05:58:00,114.665,114.67,114.655,114.66,544600000.0
2007-11-06 05:59:00,114.66,114.67,114.65,114.67,486400000.0
2007-11-06 06:00:00,114.67,114.67,114.655,114.67,762400000.0
2007-11-06 06:01:00,114.67,114.67,114.66,114.67,382900000.0
2007-11-06 06:02:00,114.66,114.67,114.64,114.645,813599999.0
2007-11-06 06:03:00,114.645,114.65,114.635,114.64,671000000.0
2007-11-06 06:04:00,114.64,114.64,114.62,114.64,757002000.0
2007-11-06 06:05:00,114.64,114.67,114.64,114.67,677600000.0
2007-11-06 06:06:00,114.67,114.67,114.655,114.66,352800000.0
2007-11-06 06:07:00,114.66,114.67,114.66,114.67,209500000.0
2007-11-06 06:08:00,114.67,114.69,114.67,114.68,764000000.0
2007-11-06 06:09:00,114.68,114.69,114.66,114.66,758399998.0
2007-11-06 06:10:00,114.66,114.67,114.66,114.66,715300000.0
2007-11-06 06:11:00,114.66,114.66,114.65,114.66,600800000.0
2007-11-06 06:12:00,114.66,114.67,114.655,114.66,402100000.0
2007-11-06 06:13:00,114.66,114.665,114.65,114.655,544800000.0
2007-11-06 06:14:00,114.655,114.66,114.65,114.65,316000000.0
2007-11-06 06:15:00,114.65,114.67,114.615,114.625,828200000.0
2007-11-06 06:16:00,114.625,114.63,114.62,114.62,859200000.0
2007-11-06 06:17:00,114.62,114.65,114.62,114.64,823200001.0
2007-11-06 06:18:00,114.64,114.65,114.64,114.64,753600000.0
2007-11-06 06:19:00,114.64,114.64,114.62,114.63,993600000.0
2007-11-06 06:20:00,114.63,114.645,114.62,114.64,1474300000.0
2007-11-06 06:21:00,114.64,114.64,114.62,114.63,1185999998.0
2007-11-06 06:22:00,114.63,114.63,114.625,114.625,341600000.0
2007-11-06 06:23:00,114.625,114.63,114.625,114.63,375200000.0
2007-11-06 06:24:00,114.63,114.64,114.625,114.625,559200000.0
2007-11-06 06:25:00,114.63,114.63,114.625,114.63,431200000.0
2007-11-06 06:26:00,114.63,114.64,114.625,114.64,257600000.0
2007-11-06 06:27:00,114.64,114.64,114.63,114.64,273600000.0
2007-11-06 06:28:00,114.64,114.64,114.625,114.64,216050000.0
2007-11-06 06:29:00,114.64,114.64,114.635,114.64,105600000.0
2007-11-06 06:30:00,114.64,114.66,114.635,114.66,276000000.0
2007-11-06 06:31:00,114.65,114.7,114.65,114.7,956799999.0
2007-11-06 06:32:00,114.7,114.71,114.695,114.7,1093599999.0
2007-11-06 06:33:00,114.7,114.74,114.7,114.74,882400000.0
2007-11-06 06:34:00,114.74,114.76,114.725,114.725,1406399995.0
2007-11-06 06:35:00,114.725,114.73,114.7,114.73,1135200000.0
2007-11-06 06:36:00,114.73,114.74,114.72,114.73,815200000.0
2007-11-06 06:37:00,114.73,114.75,114.72,114.75,1282999998.0
2007-11-06 06:38:00,114.75,114.77,114.74,114.75,978400000.0
2007-11-06 06:39:00,114.75,114.75,114.72,114.73,1099199996.0
2007-11-06 06:40:00,114.725,114.73,114.67,114.67,1071300000.0
2007-11-06 06:41:00,114.67,114.67,114.645,114.66,1246600000.0
2007-11-06 06:42:00,114.66,114.66,114.625,114.635,1086300000.0
2007-11-06 06:43:00,114.635,114.64,114.62,114.64,1017600000.0
2007-11-06 06:44:00,114.64,114.66,114.64,114.66,1064699998.0
2007-11-06 06:45:00,114.66,114.67,114.65,114.66,998400001.0
2007-11-06 06:46:00,114.66,114.66,114.65,114.66,414900000.0
2007-11-06 06:47:00,114.66,114.66,114.64,114.65,827999999.0
2007-11-06 06:48:00,114.65,114.66,114.645,114.66,480800000.0
2007-11-06 06:49:00,114.66,114.66,114.65,114.66,420000000.0
2007-11-06 06:50:00,114.66,114.67,114.66,114.67,554000001.0
2007-11-06 06:51:00,114.67,114.7,114.67,114.7,1146400001.0
2007-11-06 06:52:00,114.7,114.71,114.675,114.705,2100400001.0
2007-11-06 06:53:00,114.71,114.71,114.66,114.665,1787699996.0
2007-11-06 06:54:00,114.66,114.67,114.64,114.65,985600000.0
2007-11-06 06:55:00,114.65,114.66,114.65,114.655,613600000.0
2007-11-06 06:56:00,114.655,114.655,114.64,114.655,634100002.0
2007-11-06 06:57:00,114.655,114.66,114.65,114.66,217100000.0
2007-11-06 06:58:00,114.655,114.66,114.65,114.65,473600000.0
2007-11-06 06:59:00,114.65,114.65,114.645,114.645,332200000.0
2007-11-06 07:00:00,114.65,114.66,114.645,114.66,378800000.0
2007-11-06 07:01:00,114.66,114.66,114.65,114.65,371200000.0
2007-11-06 07:02:00,114.65,114.66,114.65,114.66,424100000.0
2007-11-06 07:03:00,114.66,114.66,114.655,114.66,152400000.0
2007-11-06 07:04:00,114.66,114.665,114.655,114.66,338400000.0
2007-11-06 07:05:00,114.66,114.66,114.65,114.655,262400000.0
2007-11-06 07:06:00,114.655,114.66,114.655,114.66,260300000.0
2007-11-06 07:07:00,114.66,114.66,114.655,114.655,268800000.0
2007-11-06 07:08:00,114.655,114.655,114.65,114.655,235200000.0
2007-11-06 07:09:00,114.655,114.66,114.65,114.655,105620000.0
2007-11-06 07:10:00,114.65,114.66,114.65,114.65,408480000.0
2007-11-06 07:11:00,114.65,114.65,114.64,114.65,876800003.0
2007-11-06 07:12:00,114.65,114.65,114.63,114.63,518400004.0
2007-11-06 07:13:00,114.63,114.64,114.62,114.62,792800000.0
2007-11-06 07:14:00,114.62,114.62,114.59,114.59,1751600000.0
2007-11-06 07:15:00,114.59,114.6,114.59,114.595,394400000.0
2007-11-06 07:16:00,114.595,114.62,114.595,114.61,753000000.0
2007-11-06 07:17:00,114.61,114.62,114.605,114.615,791800000.0
2007-11-06 07:18:00,114.615,114.64,114.615,114.63,582200000.0
2007-11-06 07:19:00,114.63,114.64,114.625,114.63,398000000.0
2007-11-06 07:20:00,114.63,114.64,114.62,114.62,1137600009.0
2007-11-06 07:21:00,114.63,114.64,114.62,114.64,1371200000.0
2007-11-06 07:22:00,114.64,114.65,114.635,114.65,1000800000.0
2007-11-06 07:23:00,114.65,114.65,114.64,114.65,558400001.0
2007-11-06 07:24:00,114.65,114.65,114.635,114.64,212000000.0
2007-11-06 07:25:00,114.64,114.65,114.635,114.645,339800000.0
2007-11-06 07:26:00,114.645,114.65,114.635,114.64,372800000.0
2007-11-06 07:27:00,114.63,114.64,114.615,114.63,657300000.0
2007-11-06 07:28:00,114.63,114.63,114.63,114.63,543200000.0
2007-11-06 07:29:00,114.63,114.63,114.62,114.62,512000000.0
2007-11-06 07:30:00,114.62,114.62,114.615,114.615,225500000.0
2007-11-06 07:31:00,114.615,114.615,114.61,114.615,137600000.0
2007-11-06 07:32:00,114.615,114.62,114.615,114.62,211200000.0
2007-11-06 07:33:00,114.62,114.62,114.605,114.62,227800000.0
2007-11-06 07:34:00,114.62,114.64,114.615,114.64,450300000.0
2007-11-06 07:35:00,114.64,114.65,114.63,114.65,270400000.0
2007-11-06 07:36:00,114.65,114.67,114.64,114.66,1152799996.0
2007-11-06 07:37:00,114.665,114.665,114.655,114.655,175400000.0
2007-11-06 07:38:00,114.655,114.7,114.655,114.7,623999999.0
2007-11-06 07:39:00,114.7,114.71,114.69,114.69,886000000.0
2007-11-06 07:40:00,114.695,114.71,114.685,114.71,1335700000.0
2007-11-06 07:41:00,114.71,114.72,114.71,114.71,1032400000.0
2007-11-06 07:42:00,114.71,114.71,114.695,114.7,1071699985.0
2007-11-06 07:43:00,114.7,114.7,114.675,114.68,1416000000.0
2007-11-06 07:44:00,114.675,114.69,114.67,114.68,1060499995.0
2007-11-06 07:45:00,114.68,114.7,114.67,114.69,619999999.0
2007-11-06 07:46:00,114.69,114.71,114.68,114.69,798399993.0
2007-11-06 07:47:00,114.69,114.69,114.68,114.69,247200000.0
2007-11-06 07:48:00,114.69,114.69,114.68,114.69,460699998.0
2007-11-06 07:49:00,114.69,114.69,114.675,114.69,471199995.0
2007-11-06 07:50:00,114.69,114.69,114.685,114.69,156000000.0
2007-11-06 07:51:00,114.69,114.7,114.685,114.685,468000000.0
2007-11-06 07:52:00,114.69,114.71,114.69,114.7,878500000.0
2007-11-06 07:53:00,114.7,114.7,114.68,114.68,453599998.0
2007-11-06 07:54:00,114.68,114.69,114.65,114.66,1166399999.0
2007-11-06 07:55:00,114.66,114.68,114.66,114.67,1838400001.0
2007-11-06 07:56:00,114.67,114.67,114.64,114.64,1272800004.0
2007-11-06 07:57:00,114.64,114.65,114.625,114.63,1538400005.0
2007-11-06 07:58:00,114.63,114.64,114.625,114.625,1353099997.0
2007-11-06 07:59:00,114.625,114.64,114.62,114.63,1660800008.0
2007-11-06 08:00:00,114.59,114.59,114.57,114.59,1929200002.0
2007-11-06 08:01:00,114.63,114.64,114.63,114.64,1929200002.0
2007-11-06 08:02:00,114.64,114.65,114.64,114.64,1626400002.0
2007-11-06 08:03:00,114.64,114.64,114.625,114.64,1578299999.0
2007-11-06 08:04:00,114.64,114.65,114.635,114.64,979200003.0
2007-11-06 08:05:00,114.64,114.64,114.61,114.62,957600002.0
2007-11-06 08:06:00,114.62,114.64,114.62,114.63,1552800001.0
2007-11-06 08:07:00,114.63,114.64,114.63,114.64,1391500000.0
2007-11-06 08:08:00,114.64,114.64,114.63,114.63,1009400006.0
2007-11-06 08:09:00,114.63,114.64,114.625,114.64,848000000.0
2007-11-06 08:10:00,114.64,114.65,114.63,114.63,1441500002.0
2007-11-06 08:11:00,114.63,114.63,114.63,114.63,680000000.0
2007-11-06 08:12:00,114.63,114.63,114.605,114.62,1254400000.0
2007-11-06 08:13:00,114.62,114.62,114.59,114.59,1187200000.0
2007-11-06 08:14:00,114.59,114.6,114.58,114.59,992000003.0
2007-11-06 08:15:00,114.59,114.6,114.585,114.6,414400000.0
2007-11-06 08:16:00,114.6,114.61,114.6,114.6,589599998.0
2007-11-06 08:17:00,114.6,114.6,114.59,114.6,336800001.0
2007-11-06 08:18:00,114.6,114.61,114.58,114.58,1021600002.0
2007-11-06 08:19:00,114.58,114.58,114.56,114.56,1479700000.0
2007-11-06 08:20:00,114.56,114.57,114.555,114.56,1625099997.0
2007-11-06 08:21:00,114.56,114.6,114.56,114.59,1861400000.0
2007-11-06 08:22:00,114.585,114.62,114.585,114.62,1692000008.0
2007-11-06 08:23:00,114.62,114.62,114.61,114.62,1736500000.0
2007-11-06 08:24:00,114.62,114.63,114.62,114.62,1814400000.0
2007-11-06 08:25:00,114.62,114.64,114.615,114.63,1596700001.0
2007-11-06 08:26:00,114.63,114.63,114.62,114.63,1467199979.0
2007-11-06 08:27:00,114.63,114.63,114.62,114.63,358200000.0
2007-11-06 08:28:00,114.63,114.66,114.63,114.65,1825600021.0
2007-11-06 08:29:00,114.65,114.67,114.63,114.64,1052199997.0
2007-11-06 08:30:00,114.64,114.64,114.63,114.64,984800000.0
2007-11-06 08:31:00,114.635,114.64,114.635,114.64,983999991.0
2007-11-06 08:32:00,114.64,114.64,114.63,114.63,781600000.0
2007-11-06 08:33:00,114.63,114.63,114.63,114.63,625600000.0
2007-11-06 08:34:00,114.63,114.63,114.62,114.625,415200000.0
2007-11-06 08:35:00,114.625,114.63,114.6,114.61,508000000.0
2007-11-06 08:36:00,114.62,114.62,114.605,114.61,1085999997.0
2007-11-06 08:37:00,114.61,114.62,114.605,114.605,559000000.0
2007-11-06 08:38:00,114.61,114.61,114.605,114.61,567500000.0
2007-11-06 08:39:00,114.61,114.63,114.605,114.62,1199199991.0
2007-11-06 08:40:00,114.615,114.63,114.61,114.63,1437500005.0
2007-11-06 08:41:00,114.63,114.63,114.605,114.61,1346900005.0
2007-11-06 08:42:00,114.605,114.61,114.605,114.61,350900005.0
2007-11-06 08:43:00,114.61,114.61,114.61,114.61,322500000.0
2007-11-06 08:44:00,114.61,114.61,114.595,114.6,654099996.0
2007-11-06 08:45:00,114.6,114.61,114.595,114.61,648200000.0
2007-11-06 08:46:00,114.605,114.605,114.585,114.59,515200000.0
2007-11-06 08:47:00,114.59,114.59,114.58,114.59,531200000.0
2007-11-06 08:48:00,114.59,114.59,114.58,114.58,979200000.0
2007-11-06 08:49:00,114.58,114.59,114.58,114.58,776000000.0
2007-11-06 08:50:00,114.58,114.59,114.57,114.57,1585600001.0
2007-11-06 08:51:00,114.57,114.58,114.56,114.58,1933600000.0
2007-11-06 08:52:00,114.57,114.61,114.57,114.6,1933600000.0
2007-11-06 08:53:00,114.6,114.6,114.585,114.585,682100000.0
2007-11-06 08:54:00,114.585,114.59,114.57,114.57,779099999.0
2007-11-06 08:55:00,114.57,114.58,114.57,114.58,1416800000.0
2007-11-06 08:56:00,114.58,114.59,114.555,114.56,2035199987.0
2007-11-06 08:57:00,114.56,114.57,114.555,114.56,1890099985.0
2007-11-06 08:58:00,114.56,114.58,114.555,114.58,1585599994.0
2007-11-06 08:59:00,114.58,114.6,114.57,114.59,1868800000.0
2007-11-06 09:00:00,114.59,114.6,114.58,114.6,1438399999.0
2007-11-06 09:01:00,114.6,114.61,114.59,114.6,1560900004.0
2007-11-06 09:02:00,114.6,114.63,114.6,114.63,1897800001.0
2007-11-06 09:03:00,114.63,114.64,114.625,114.625,862500000.0
2007-11-06 09:04:00,114.63,114.63,114.605,114.62,1200200004.0
2007-11-06 09:05:00,114.62,114.64,114.62,114.63,1022400000.0
2007-11-06 09:06:00,114.63,114.675,114.63,114.65,1827499988.0
2007-11-06 09:07:00,114.65,114.65,114.635,114.64,790999999.0
2007-11-06 09:08:00,114.64,114.66,114.635,114.66,540800001.0
2007-11-06 09:09:00,114.66,114.66,114.645,114.645,495200001.0
2007-11-06 09:10:00,114.645,114.65,114.635,114.635,658999998.0
2007-11-06 09:11:00,114.635,114.66,114.635,114.65,1007300004.0
2007-11-06 09:12:00,114.65,114.65,114.63,114.64,634400000.0
2007-11-06 09:13:00,114.64,114.64,114.615,114.615,976900003.0
2007-11-06 09:14:00,114.615,114.63,114.61,114.62,1276000000.0
2007-11-06 09:15:00,114.62,114.65,114.61,114.65,1220199996.0
2007-11-06 09:16:00,114.65,114.66,114.64,114.64,1086400000.0
2007-11-06 09:17:00,114.64,114.65,114.63,114.63,916999997.0
2007-11-06 09:18:00,114.63,114.64,114.63,114.64,764000000.0
2007-11-06 09:19:00,114.64,114.64,114.63,114.64,480800000.0
2007-11-06 09:20:00,114.64,114.66,114.63,114.645,1143199998.0
2007-11-06 09:21:00,114.645,114.67,114.64,114.65,1373700000.0
2007-11-06 09:22:00,114.65,114.67,114.645,114.65,1676100001.0
2007-11-06 09:23:00,114.645,114.655,114.645,114.65,910700003.0
2007-11-06 09:24:00,114.65,114.65,114.64,114.65,846400000.0
2007-11-06 09:25:00,114.65,114.66,114.635,114.65,1071200005.0
2007-11-06 09:26:00,114.65,114.67,114.65,114.67,1245800000.0
2007-11-06 09:27:00,114.67,114.67,114.64,114.65,702100000.0
2007-11-06 09:28:00,114.65,114.66,114.64,114.65,850000000.0
2007-11-06 09:29:00,114.65,114.65,114.63,114.63,1028700000.0
2007-11-06 09:30:00,114.63,114.63,114.62,114.63,956800001.0
2007-11-06 09:31:00,114.63,114.64,114.63,114.63,997600000.0
2007-11-06 09:32:00,114.63,114.63,114.605,114.62,864600007.0
2007-11-06 09:33:00,114.62,114.62,114.6,114.6,593600000.0
2007-11-06 09:34:00,114.6,114.61,114.6,114.61,1232800005.0
2007-11-06 09:35:00,114.61,114.61,114.595,114.61,1584700004.0
2007-11-06 09:36:00,114.61,114.61,114.515,114.52,2055799998.0
2007-11-06 09:37:00,114.69,114.69,114.63,114.65,1126400000.0
2007-11-06 09:38:00,114.66,114.68,114.65,114.68,1126400000.0
2007-11-06 09:39:00,114.56,114.57,114.56,114.56,1126400000.0
2007-11-06 09:40:00,114.56,114.57,114.555,114.56,1216200000.0
2007-11-06 09:41:00,114.56,114.58,114.56,114.58,844800000.0
2007-11-06 09:42:00,114.72,114.72,114.67,114.67,1690500003.0
2007-11-06 09:43:00,114.68,114.71,114.68,114.69,1690500003.0
2007-11-06 09:44:00,114.59,114.61,114.585,114.61,1690500003.0
2007-11-06 09:45:00,114.69,114.69,114.65,114.65,1312800002.0
2007-11-06 09:46:00,114.66,114.67,114.64,114.67,1312800002.0
2007-11-06 09:47:00,114.68,114.69,114.67,114.67,1312800002.0
2007-11-06 09:48:00,114.68,114.68,114.66,114.68,1312800002.0
2007-11-06 09:49:00,114.56,114.58,114.56,114.58,1312800002.0
2007-11-06 09:50:00,114.66,114.68,114.66,114.66,1560800005.0
2007-11-06 09:51:00,114.67,114.67,114.65,114.66,1560800005.0
2007-11-06 09:52:00,114.65,114.66,114.65,114.65,1560800005.0
2007-11-06 09:53:00,114.66,114.68,114.65,114.67,1560800005.0
2007-11-06 09:54:00,114.69,114.69,114.67,114.68,1560800005.0
2007-11-06 09:55:00,114.67,114.68,114.67,114.67,1560800005.0
2007-11-06 09:56:00,114.68,114.7,114.67,114.69,1560800005.0
2007-11-06 09:57:00,114.68,114.7,114.68,114.7,1560800005.0
2007-11-06 09:58:00,114.69,114.71,114.69,114.71,1560800005.0
2007-11-06 09:59:00,114.72,114.72,114.71,114.72,1560800005.0
2007-11-06 10:00:00,114.675,114.68,114.65,114.67,1560800005.0
2007-11-06 10:01:00,114.67,114.69,114.65,114.67,1035750000.0
2007-11-06 10:02:00,114.67,114.67,114.66,114.66,1622399973.0
2007-11-06 10:03:00,114.66,114.72,114.66,114.705,1815199999.0
2007-11-06 10:04:00,114.59,114.61,114.58,114.59,1300000000.0
2007-11-06 10:05:00,114.6,114.62,114.59,114.61,1300000000.0
2007-11-06 10:06:00,114.68,114.68,114.675,114.68,1300000000.0
2007-11-06 10:07:00,114.6,114.62,114.6,114.62,2128800007.0
2007-11-06 10:08:00,114.63,114.63,114.61,114.61,2128800007.0
2007-11-06 10:09:00,114.6,114.62,114.6,114.61,2128800007.0
2007-11-06 10:10:00,114.68,114.68,114.67,114.68,2128800007.0
2007-11-06 10:11:00,114.68,114.68,114.67,114.675,793600000.0
2007-11-06 10:12:00,114.675,114.68,114.67,114.68,882400000.0
2007-11-06 10:13:00,114.68,114.69,114.655,114.655,1616000000.0
2007-11-06 10:14:00,114.655,114.67,114.655,114.66,1054400002.0
2007-11-06 10:15:00,114.66,114.675,114.64,114.675,1180600003.0
2007-11-06 10:16:00,114.67,114.68,114.67,114.675,1167200000.0
2007-11-06 10:17:00,114.675,114.68,114.675,114.68,626200000.0
2007-11-06 10:18:00,114.68,114.73,114.675,114.71,1359299999.0
2007-11-06 10:19:00,114.71,114.76,114.71,114.745,1162100003.0
2007-11-06 10:20:00,114.74,114.745,114.71,114.72,1092800000.0
2007-11-06 10:21:00,114.72,114.73,114.695,114.7,1215400002.0
2007-11-06 10:22:00,114.7,114.73,114.695,114.72,1537800000.0
2007-11-06 10:23:00,114.72,114.75,114.71,114.75,1120349999.0
2007-11-06 10:24:00,114.75,114.76,114.74,114.74,1337600000.0
2007-11-06 10:25:00,114.74,114.75,114.735,114.745,1274400000.0
2007-11-06 10:26:00,114.745,114.765,114.735,114.745,1595200002.0
2007-11-06 10:27:00,114.745,114.76,114.74,114.75,1506999979.0
2007-11-06 10:28:00,114.755,114.78,114.755,114.765,1800899974.0
2007-11-06 10:29:00,114.76,114.77,114.76,114.76,1939199994.0
2007-11-06 10:30:00,114.76,114.76,114.73,114.73,1306400000.0
2007-11-06 10:31:00,114.73,114.74,114.72,114.72,1686399991.0
2007-11-06 10:32:00,114.72,114.72,114.7,114.7,834299999.0
2007-11-06 10:33:00,114.7,114.71,114.7,114.705,578400002.0
2007-11-06 10:34:00,114.705,114.705,114.66,114.67,772000003.0
2007-11-06 10:35:00,114.67,114.69,114.66,114.69,832000001.0
2007-11-06 10:36:00,114.69,114.7,114.685,114.69,1702400000.0
2007-11-06 10:37:00,114.66,114.66,114.63,114.64,1337299949.0
2007-11-06 10:38:00,114.63,114.64,114.62,114.63,1337299949.0
2007-11-06 10:39:00,114.62,114.64,114.61,114.63,1337299949.0
2007-11-06 10:40:00,114.68,114.7,114.68,114.7,1337299949.0
2007-11-06 10:41:00,114.63,114.64,114.62,114.64,1900649997.0
2007-11-06 10:42:00,114.65,114.65,114.64,114.64,1900649997.0
2007-11-06 10:43:00,114.675,114.71,114.675,114.7,1900649997.0
2007-11-06 10:44:00,114.7,114.71,114.7,114.71,2085600014.0
2007-11-06 10:45:00,114.62,114.65,114.62,114.65,364400000.0
2007-11-06 10:46:00,114.665,114.69,114.665,114.69,364400000.0
2007-11-06 10:47:00,114.69,114.7,114.68,114.685,1370199998.0
2007-11-06 10:48:00,114.685,114.69,114.665,114.69,1589599976.0
2007-11-06 10:49:00,114.69,114.69,114.665,114.68,927199994.0
2007-11-06 10:50:00,114.68,114.69,114.67,114.67,1180800000.0
2007-11-06 10:51:00,114.67,114.68,114.66,114.67,1363200021.0
2007-11-06 10:52:00,114.67,114.67,114.66,114.665,1148800002.0
2007-11-06 10:53:00,114.665,114.685,114.665,114.68,1418400000.0
2007-11-06 10:54:00,114.68,114.69,114.675,114.69,1489599994.0
2007-11-06 10:55:00,114.69,114.695,114.68,114.69,1183699995.0
2007-11-06 10:56:00,114.69,114.71,114.68,114.71,1125600004.0
2007-11-06 10:57:00,114.68,114.68,114.67,114.68,704799997.0
2007-11-06 10:58:00,114.71,114.72,114.7,114.72,704799997.0
2007-11-06 10:59:00,114.72,114.74,114.715,114.73,1226399994.0
2007-11-06 11:00:00,114.73,114.74,114.69,114.7,1189600002.0
2007-11-06 11:01:00,114.7,114.72,114.67,114.67,1150300005.0
2007-11-06 11:02:00,114.67,114.67,114.575,114.575,1536400001.0
2007-11-06 11:03:00,114.575,114.615,114.57,114.59,1893800016.0
2007-11-06 11:04:00,114.59,114.62,114.59,114.605,1559600002.0
2007-11-06 11:05:00,114.605,114.625,114.6,114.62,744199999.0
2007-11-06 11:06:00,114.625,114.625,114.61,114.62,1045500001.0
2007-11-06 11:07:00,114.62,114.64,114.61,114.625,1894500003.0
2007-11-06 11:08:00,114.68,114.68,114.66,114.67,1283799999.0
2007-11-06 11:09:00,114.62,114.62,114.61,114.62,1283799999.0
2007-11-06 11:10:00,114.62,114.62,114.615,114.62,1438799999.0
2007-11-06 11:11:00,114.62,114.64,114.615,114.64,2015200014.0
2007-11-06 11:12:00,114.72,114.74,114.71,114.74,1813899965.0
2007-11-06 11:13:00,114.605,114.62,114.605,114.62,1813899965.0
2007-11-06 11:14:00,114.62,114.63,114.615,114.63,1471700018.0
2007-11-06 11:15:00,114.63,114.65,114.63,114.63,1943899988.0
2007-11-06 11:16:00,114.73,114.74,114.72,114.72,1424600000.0
2007-11-06 11:17:00,114.71,114.72,114.7,114.71,1424600000.0
2007-11-06 11:18:00,114.7,114.71,114.69,114.69,1424600000.0
2007-11-06 11:19:00,114.7,114.73,114.7,114.7,1424600000.0
2007-11-06 11:21:00,114.71,114.71,114.68,114.69,1424600000.0
2007-11-06 11:22:00,114.65,114.65,114.645,114.65,1424600000.0
2007-11-06 11:23:00,114.65,114.65,114.645,114.65,1093700000.0
2007-11-06 11:24:00,114.65,114.65,114.635,114.645,1848599999.0
2007-11-06 11:25:00,114.645,114.67,114.645,114.66,1816100000.0
2007-11-06 11:26:00,114.66,114.66,114.65,114.66,796000000.0
2007-11-06 11:27:00,114.66,114.71,114.66,114.69,1550200005.0
2007-11-06 11:28:00,114.69,114.69,114.68,114.685,1184000014.0
2007-11-06 11:29:00,114.685,114.69,114.665,114.68,1117599997.0
2007-11-06 11:30:00,114.68,114.7,114.67,114.685,1339000000.0
2007-11-06 11:31:00,114.685,114.71,114.685,114.695,1256199991.0
2007-11-06 11:32:00,114.695,114.695,114.67,114.675,920800002.0
2007-11-06 11:33:00,114.675,114.68,114.67,114.67,1053100000.0
2007-11-06 11:34:00,114.67,114.68,114.665,114.665,1038400002.0
2007-11-06 11:35:00,114.665,114.67,114.655,114.66,1506599998.0
2007-11-06 11:36:00,114.66,114.67,114.66,114.67,936400000.0
2007-11-06 11:37:00,114.67,114.67,114.64,114.64,1917299991.0
2007-11-06 11:38:00,114.64,114.66,114.64,114.66,2051999997.0
2007-11-06 11:39:00,114.65,114.65,114.64,114.64,2051999997.0
2007-11-06 11:40:00,114.65,114.65,114.64,114.64,2051999997.0
2007-11-06 11:41:00,114.65,114.66,114.64,114.65,2051999997.0
2007-11-06 11:42:00,114.65,114.65,114.65,114.65,2051999997.0
2007-11-06 11:43:00,114.65,114.65,114.635,114.65,1740449990.0
2007-11-06 11:44:00,114.69,114.71,114.69,114.7,807200000.0
2007-11-06 11:45:00,114.71,114.71,114.7,114.7,807200000.0
2007-11-06 11:46:00,114.71,114.71,114.7,114.7,807200000.0
2007-11-06 11:47:00,114.65,114.65,114.64,114.645,807200000.0
2007-11-06 11:48:00,114.645,114.65,114.635,114.64,1771100019.0
2007-11-06 11:49:00,114.64,114.65,114.64,114.65,1313600023.0
2007-11-06 11:50:00,114.67,114.67,114.66,114.67,2027199995.0
2007-11-06 11:51:00,114.66,114.67,114.66,114.67,2027199995.0
2007-11-06 11:52:00,114.67,114.68,114.67,114.68,1333599998.0
2007-11-06 11:53:00,114.68,114.69,114.67,114.68,1015200000.0
2007-11-06 11:54:00,114.68,114.685,114.67,114.67,980800000.0
2007-11-06 11:55:00,114.67,114.68,114.665,114.67,1022400000.0
2007-11-06 11:56:00,114.67,114.68,114.66,114.68,1106000000.0
2007-11-06 11:57:00,114.68,114.68,114.67,114.68,760800000.0
2007-11-06 11:58:00,114.68,114.7,114.68,114.68,457220000.0
2007-11-06 11:59:00,114.68,114.68,114.68,114.68,953599993.0
2007-11-06 12:00:00,114.68,114.68,114.65,114.655,1158400000.0
2007-11-06 12:01:00,114.655,114.665,114.65,114.655,969600000.0
2007-11-06 12:02:00,114.655,114.67,114.655,114.67,612500003.0
2007-11-06 12:03:00,114.67,114.7,114.67,114.7,2051299984.0
2007-11-06 12:04:00,114.65,114.66,114.65,114.66,1796599992.0
2007-11-06 12:05:00,114.63,114.64,114.62,114.63,1796599992.0
2007-11-06 12:06:00,114.71,114.73,114.705,114.725,1796599992.0
2007-11-06 12:07:00,114.62,114.63,114.61,114.61,1172299996.0
2007-11-06 12:08:00,114.7,114.7,114.67,114.68,1172299996.0
2007-11-06 12:09:00,114.68,114.68,114.67,114.68,930200000.0
2007-11-06 12:10:00,114.68,114.7,114.68,114.7,1302900000.0
2007-11-06 12:11:00,114.7,114.72,114.7,114.72,1774200000.0
2007-11-06 12:12:00,114.72,114.75,114.72,114.75,1083200000.0
2007-11-06 12:13:00,114.75,114.75,114.735,114.74,1052000000.0
2007-11-06 12:14:00,114.74,114.76,114.74,114.75,644800000.0
2007-11-06 12:15:00,114.75,114.76,114.74,114.74,736000000.0
2007-11-06 12:16:00,114.74,114.74,114.73,114.73,778400000.0
2007-11-06 12:17:00,114.73,114.73,114.71,114.72,546700000.0
2007-11-06 12:18:00,114.72,114.72,114.7,114.7,628800001.0
2007-11-06 12:19:00,114.7,114.72,114.7,114.71,735100000.0
2007-11-06 12:20:00,114.71,114.71,114.705,114.705,707600000.0
2007-11-06 12:21:00,114.71,114.71,114.69,114.7,813000005.0
2007-11-06 12:22:00,114.7,114.72,114.7,114.72,827900000.0
2007-11-06 12:23:00,114.72,114.74,114.72,114.74,567300002.0
2007-11-06 12:24:00,114.74,114.74,114.73,114.735,621050001.0
2007-11-06 12:25:00,114.735,114.735,114.695,114.71,895199995.0
2007-11-06 12:26:00,114.71,114.73,114.695,114.7,833600003.0
2007-11-06 12:27:00,114.7,114.7,114.69,114.7,571200001.0
2007-11-06 12:28:00,114.7,114.71,114.7,114.7,596000002.0
2007-11-06 12:29:00,114.7,114.7,114.69,114.69,632800000.0
2007-11-06 12:30:00,114.69,114.69,114.675,114.675,871600004.0
2007-11-06 12:31:00,114.68,114.68,114.66,114.66,1036000002.0
2007-11-06 12:32:00,114.68,114.68,114.64,114.645,1036000002.0
2007-11-06 12:33:00,114.645,114.66,114.64,114.65,1319300001.0
2007-11-06 12:34:00,114.65,114.65,114.645,114.65,216000000.0
2007-11-06 12:35:00,114.65,114.65,114.645,114.65,324000000.0
2007-11-06 12:36:00,114.65,114.66,114.64,114.66,1764400000.0
2007-11-06 12:37:00,114.66,114.67,114.65,114.65,1376500000.0
2007-11-06 12:38:00,114.65,114.66,114.65,114.66,1127200000.0
2007-11-06 12:39:00,114.66,114.66,114.645,114.645,755800008.0
2007-11-06 12:40:00,114.645,114.66,114.645,114.645,918300002.0
2007-11-06 12:41:00,114.68,114.69,114.68,114.68,568200000.0
2007-11-06 12:42:00,114.66,114.69,114.66,114.68,568200000.0
2007-11-06 12:43:00,114.68,114.71,114.68,114.71,1884800012.0
2007-11-06 12:44:00,114.71,114.71,114.7,114.71,1516000000.0
2007-11-06 12:45:00,114.71,114.71,114.705,114.705,481200000.0
2007-11-06 12:46:00,114.705,114.71,114.7,114.71,1281700001.0
2007-11-06 12:47:00,114.71,114.71,114.7,114.71,844799983.0
2007-11-06 12:48:00,114.71,114.71,114.7,114.7,619399996.0
2007-11-06 12:49:00,114.7,114.7,114.675,114.68,1246400008.0
2007-11-06 12:50:00,114.675,114.68,114.67,114.68,1069200001.0
2007-11-06 12:51:00,114.68,114.7,114.68,114.7,942400000.0
2007-11-06 12:52:00,114.7,114.71,114.69,114.71,1555200002.0
2007-11-06 12:53:00,114.71,114.71,114.69,114.69,759099998.0
2007-11-06 12:54:00,114.69,114.69,114.675,114.68,994200002.0
2007-11-06 12:55:00,114.68,114.68,114.66,114.66,1123800002.0
2007-11-06 12:56:00,114.66,114.67,114.64,114.65,1241599997.0
2007-11-06 12:57:00,114.65,114.65,114.645,114.65,680900000.0
2007-11-06 12:58:00,114.65,114.66,114.65,114.66,916400000.0
2007-11-06 12:59:00,114.66,114.67,114.635,114.67,994799997.0
2007-11-06 13:00:00,114.67,114.68,114.67,114.67,770900002.0
2007-11-06 13:01:00,114.67,114.67,114.65,114.655,977899986.0
2007-11-06 13:02:00,114.655,114.66,114.655,114.66,454400000.0
2007-11-06 13:03:00,114.66,114.66,114.65,114.66,460000001.0
2007-11-06 13:04:00,114.66,114.66,114.66,114.66,476300000.0
2007-11-06 13:05:00,114.66,114.66,114.635,114.64,1019649998.0
2007-11-06 13:06:00,114.64,114.64,114.63,114.64,1355800000.0
2007-11-06 13:07:00,114.64,114.64,114.62,114.63,1171900000.0
2007-11-06 13:08:00,114.63,114.64,114.63,114.63,868200000.0
2007-11-06 13:09:00,114.63,114.64,114.63,114.635,1214100001.0
2007-11-06 13:10:00,114.635,114.65,114.63,114.63,981599999.0
2007-11-06 13:11:00,114.63,114.63,114.62,114.63,679200002.0
2007-11-06 13:12:00,114.63,114.64,114.63,114.63,752800000.0
2007-11-06 13:13:00,114.63,114.63,114.625,114.63,753600000.0
2007-11-06 13:14:00,114.63,114.63,114.62,114.625,890400017.0
2007-11-06 13:15:00,114.625,114.64,114.62,114.64,1381399994.0
2007-11-06 13:16:00,114.64,114.65,114.635,114.65,1338099997.0
2007-11-06 13:17:00,114.65,114.66,114.65,114.65,1161099999.0
2007-11-06 13:18:00,114.65,114.66,114.65,114.65,801700000.0
2007-11-06 13:19:00,114.65,114.665,114.645,114.66,1899299998.0
2007-11-06 13:20:00,114.66,114.66,114.635,114.66,2112699987.0
2007-11-06 13:21:00,114.66,114.67,114.64,114.65,914199999.0
2007-11-06 13:22:00,114.65,114.65,114.645,114.645,420000000.0
2007-11-06 13:23:00,114.645,114.65,114.635,114.64,761149998.0
2007-11-06 13:24:00,114.64,114.65,114.635,114.64,747200000.0
2007-11-06 13:25:00,114.75,114.75,114.74,114.74,712200000.0
2007-11-06 13:26:00,114.64,114.68,114.635,114.67,712200000.0
2007-11-06 13:27:00,114.67,114.68,114.65,114.68,1923400005.0
2007-11-06 13:28:00,114.76,114.76,114.75,114.76,832899993.0
2007-11-06 13:29:00,114.66,114.67,114.66,114.66,832899993.0
2007-11-06 13:30:00,114.66,114.67,114.66,114.665,918599988.0
2007-11-06 13:31:00,114.67,114.68,114.665,114.67,565300001.0
2007-11-06 13:32:00,114.67,114.68,114.67,114.67,908600000.0
2007-11-06 13:33:00,114.67,114.68,114.67,114.68,605200000.0
2007-11-06 13:34:00,114.68,114.69,114.675,114.68,1028799994.0
2007-11-06 13:35:00,114.68,114.69,114.68,114.69,1379200000.0
2007-11-06 13:36:00,114.69,114.71,114.69,114.7,1491999980.0
2007-11-06 13:37:00,114.72,114.72,114.71,114.72,1631200005.0
2007-11-06 13:38:00,114.68,114.7,114.68,114.685,1631200005.0
2007-11-06 13:39:00,114.685,114.685,114.68,114.68,1073599995.0
2007-11-06 13:40:00,114.68,114.7,114.675,114.7,1134660000.0
2007-11-06 13:41:00,114.7,114.7,114.685,114.69,1081550001.0
2007-11-06 13:43:00,114.72,114.72,114.7,114.71,1144099997.0
2007-11-06 13:44:00,114.73,114.74,114.705,114.72,1144099997.0
2007-11-06 13:45:00,114.72,114.74,114.705,114.705,1291100001.0
2007-11-06 13:46:00,114.705,114.72,114.68,114.69,1310399992.0
2007-11-06 13:47:00,114.69,114.73,114.69,114.72,1018000000.0
2007-11-06 13:48:00,114.74,114.75,114.72,114.72,1851800000.0
2007-11-06 13:49:00,114.73,114.73,114.71,114.71,1851800000.0
2007-11-06 13:50:00,114.73,114.73,114.71,114.72,1851800000.0
2007-11-06 13:51:00,114.72,114.72,114.7,114.7,1926399981.0
2007-11-06 13:52:00,114.7,114.74,114.695,114.73,1981999986.0
2007-11-06 13:53:00,114.73,114.75,114.73,114.74,1082200004.0
2007-11-06 13:54:00,114.74,114.74,114.715,114.725,950599993.0
2007-11-06 13:55:00,114.73,114.74,114.73,114.735,617300002.0
2007-11-06 13:56:00,114.735,114.735,114.72,114.725,936000005.0
2007-11-06 13:57:00,114.725,114.73,114.725,114.73,613600000.0
2007-11-06 13:58:00,114.73,114.75,114.73,114.75,652600000.0
2007-11-06 13:59:00,114.75,114.76,114.725,114.725,1730999995.0
2007-11-06 14:00:00,114.725,114.74,114.72,114.73,1950199994.0
2007-11-06 14:01:00,114.73,114.74,114.725,114.73,828899999.0
2007-11-06 14:02:00,114.73,114.75,114.73,114.74,692100002.0
2007-11-06 14:03:00,114.74,114.74,114.735,114.74,480800000.0
2007-11-06 14:04:00,114.74,114.75,114.74,114.745,903800000.0
2007-11-06 14:05:00,114.745,114.755,114.74,114.75,654000000.0
2007-11-06 14:06:00,114.75,114.76,114.74,114.74,488200000.0
2007-11-06 14:07:00,114.74,114.75,114.73,114.75,544800001.0
2007-11-06 14:08:00,114.75,114.76,114.74,114.76,859200003.0
2007-11-06 14:09:00,114.76,114.76,114.75,114.755,676000001.0
2007-11-06 14:10:00,114.75,114.755,114.73,114.74,739800001.0
2007-11-06 14:11:00,114.74,114.75,114.74,114.74,847300002.0
2007-11-06 14:12:00,114.74,114.75,114.735,114.74,1096699998.0
2007-11-06 14:13:00,114.74,114.75,114.735,114.74,887200002.0
2007-11-06 14:14:00,114.74,114.76,114.735,114.75,1235000001.0
2007-11-06 14:15:00,114.75,114.75,114.735,114.74,840400000.0
2007-11-06 14:16:00,114.74,114.75,114.74,114.745,797600000.0
2007-11-06 14:17:00,114.745,114.77,114.745,114.76,921500000.0
2007-11-06 14:18:00,114.76,114.765,114.76,114.76,848900000.0
2007-11-06 14:19:00,114.76,114.765,114.75,114.75,423050000.0
2007-11-06 14:20:00,114.75,114.75,114.745,114.75,855900000.0
2007-11-06 14:21:00,114.75,114.76,114.75,114.75,829200000.0
2007-11-06 14:22:00,114.75,114.765,114.75,114.75,983200000.0
2007-11-06 14:23:00,114.75,114.76,114.75,114.755,1493299994.0
2007-11-06 14:24:00,114.755,114.77,114.75,114.75,1874700002.0
2007-11-06 14:25:00,114.75,114.76,114.745,114.75,937499998.0
2007-11-06 14:26:00,114.75,114.76,114.75,114.755,671200002.0
2007-11-06 14:27:00,114.755,114.755,114.74,114.745,866700009.0
2007-11-06 14:28:00,114.74,114.76,114.74,114.755,516000000.0
2007-11-06 14:29:00,114.755,114.755,114.74,114.745,1007200001.0
2007-11-06 14:30:00,114.745,114.745,114.725,114.735,1097799991.0
2007-11-06 14:31:00,114.735,114.735,114.73,114.735,268300000.0
2007-11-06 14:32:00,114.735,114.735,114.725,114.725,562600000.0
2007-11-06 14:33:00,114.725,114.74,114.725,114.735,743400000.0
2007-11-06 14:34:00,114.735,114.74,114.725,114.73,868099997.0
2007-11-06 14:35:00,114.73,114.73,114.725,114.725,224000000.0
2007-11-06 14:36:00,114.725,114.74,114.725,114.725,769600000.0
2007-11-06 14:37:00,114.72,114.73,114.715,114.72,1069600003.0
2007-11-06 14:38:00,114.72,114.73,114.72,114.73,732799997.0
2007-11-06 14:39:00,114.73,114.73,114.725,114.73,346400000.0
2007-11-06 14:40:00,114.73,114.735,114.725,114.73,344800000.0
2007-11-06 14:41:00,114.73,114.74,114.72,114.72,1004000004.0
2007-11-06 14:42:00,114.72,114.72,114.71,114.715,828100000.0
2007-11-06 14:43:00,114.715,114.715,114.71,114.715,599200000.0
2007-11-06 14:44:00,114.715,114.73,114.715,114.73,331999996.0
2007-11-06 14:45:00,114.725,114.74,114.72,114.735,1237500000.0
2007-11-06 14:46:00,114.735,114.74,114.72,114.74,699300000.0
2007-11-06 14:47:00,114.74,114.75,114.73,114.735,322300000.0
2007-11-06 14:48:00,114.735,114.74,114.73,114.73,543200000.0
2007-11-06 14:49:00,114.73,114.74,114.72,114.72,1189299997.0
2007-11-06 14:50:00,114.72,114.74,114.72,114.735,696000000.0
2007-11-06 14:51:00,114.735,114.74,114.725,114.74,1172300002.0
2007-11-06 14:52:00,114.74,114.74,114.725,114.73,714800000.0
2007-11-06 14:53:00,114.73,114.73,114.72,114.73,799999990.0
2007-11-06 14:54:00,114.73,114.73,114.715,114.73,1771099961.0
2007-11-06 14:55:00,114.73,114.73,114.72,114.72,474399991.0
2007-11-06 14:56:00,114.72,114.72,114.71,114.715,1115999963.0
2007-11-06 14:57:00,114.715,114.72,114.71,114.72,1073599975.0
2007-11-06 14:58:00,114.72,114.74,114.72,114.73,360750000.0
2007-11-06 14:59:00,114.73,114.75,114.72,114.74,1438099995.0
2007-11-06 15:00:00,114.56,114.57,114.56,114.57,2050900003.0
2007-11-06 15:01:00,114.74,114.74,114.72,114.72,2050900003.0
2007-11-06 15:02:00,114.72,114.73,114.715,114.73,1344400001.0
2007-11-06 15:03:00,114.73,114.735,114.72,114.72,1121600006.0
2007-11-06 15:04:00,114.72,114.73,114.72,114.72,1495200000.0
2007-11-06 15:05:00,114.72,114.73,114.72,114.72,863200002.0
2007-11-06 15:06:00,114.72,114.735,114.72,114.73,852800007.0
2007-11-06 15:07:00,114.73,114.74,114.725,114.74,434300000.0
2007-11-06 15:08:00,114.74,114.74,114.72,114.72,346400000.0
2007-11-06 15:09:00,114.72,114.73,114.715,114.72,988699997.0
2007-11-06 15:10:00,114.72,114.72,114.715,114.715,464000000.0
2007-11-06 15:11:00,114.715,114.73,114.715,114.72,1025100001.0
2007-11-06 15:12:00,114.72,114.725,114.72,114.725,623900000.0
2007-11-06 15:13:00,114.725,114.73,114.72,114.73,667000001.0
2007-11-06 15:14:00,114.73,114.74,114.725,114.73,908800000.0
2007-11-06 15:15:00,114.73,114.74,114.72,114.72,1716099999.0
2007-11-06 15:16:00,114.72,114.73,114.715,114.73,877200001.0
2007-11-06 15:17:00,114.73,114.74,114.725,114.73,1313899998.0
2007-11-06 15:18:00,114.73,114.74,114.73,114.73,1606600000.0
2007-11-06 15:19:00,114.73,114.73,114.725,114.73,1076700001.0
2007-11-06 15:20:00,114.73,114.73,114.715,114.72,1527400000.0
2007-11-06 15:21:00,114.72,114.74,114.72,114.725,1262000000.0
2007-11-06 15:22:00,114.725,114.74,114.72,114.73,772900000.0
2007-11-06 15:23:00,114.73,114.75,114.73,114.74,562699999.0
2007-11-06 15:24:00,114.74,114.75,114.72,114.72,1545100000.0
2007-11-06 15:25:00,114.72,114.73,114.72,114.73,1698999993.0
2007-11-06 15:26:00,114.73,114.73,114.72,114.73,1111899994.0
2007-11-06 15:27:00,114.73,114.745,114.725,114.73,1483800000.0
2007-11-06 15:28:00,114.73,114.745,114.73,114.74,676200000.0
2007-11-06 15:29:00,114.74,114.75,114.74,114.75,1095100000.0
2007-11-06 15:30:00,114.75,114.75,114.74,114.75,1434400004.0
2007-11-06 15:31:00,114.75,114.75,114.74,114.75,1300400000.0
2007-11-06 15:32:00,114.75,114.76,114.75,114.76,1326399993.0
2007-11-06 15:33:00,114.76,114.76,114.75,114.75,1572699984.0
2007-11-06 15:34:00,114.75,114.755,114.74,114.74,1585600001.0
2007-11-06 15:35:00,114.74,114.75,114.74,114.74,1466400002.0
2007-11-06 15:36:00,114.74,114.75,114.74,114.745,1158400000.0
2007-11-06 15:37:00,114.745,114.76,114.745,114.75,1239600000.0
2007-11-06 15:38:00,114.75,114.75,114.745,114.75,1420500000.0
2007-11-06 15:39:00,114.75,114.75,114.745,114.75,1500600000.0
2007-11-06 15:40:00,114.75,114.75,114.74,114.75,1594199999.0
2007-11-06 15:41:00,114.75,114.75,114.74,114.75,1499700001.0
2007-11-06 15:42:00,114.75,114.75,114.74,114.745,1517800000.0
2007-11-06 15:43:00,114.745,114.75,114.74,114.74,1304000001.0
2007-11-06 15:44:00,114.56,114.58,114.55,114.56,1202900003.0
2007-11-06 15:45:00,114.74,114.75,114.74,114.745,1202900003.0
2007-11-06 15:46:00,114.745,114.75,114.74,114.745,1138400000.0
2007-11-06 15:47:00,114.745,114.745,114.735,114.745,933899995.0
2007-11-06 15:48:00,114.745,114.745,114.725,114.725,847899995.0
2007-11-06 15:49:00,114.725,114.73,114.725,114.725,1203399976.0
2007-11-06 15:50:00,114.725,114.73,114.72,114.72,1309699998.0
2007-11-06 15:51:00,114.72,114.73,114.72,114.72,1919600003.0
2007-11-06 15:52:00,114.72,114.73,114.645,114.645,2091800007.0
2007-11-06 15:53:00,114.64,114.64,114.63,114.635,1386800001.0
2007-11-06 15:54:00,114.63,114.64,114.63,114.63,1430400010.0
2007-11-06 15:55:00,114.49,114.49,114.46,114.49,2087099995.0
2007-11-06 15:56:00,114.65,114.65,114.64,114.64,2087099995.0
2007-11-06 15:57:00,114.64,114.65,114.63,114.64,1789699997.0
2007-11-06 15:58:00,114.5,114.55,114.5,114.53,1476200000.0
2007-11-06 15:59:00,114.54,114.55,114.52,114.54,1476200000.0
2007-11-06 16:00:00,114.58,114.585,114.575,114.58,1476200000.0
2007-11-06 16:01:00,114.585,114.59,114.575,114.575,1608500001.0
2007-11-06 16:02:00,114.575,114.58,114.565,114.57,1973299996.0
2007-11-06 16:03:00,114.52,114.52,114.46,114.48,1999799993.0
2007-11-06 16:04:00,114.47,114.49,114.47,114.48,1999799993.0
2007-11-06 16:05:00,114.47,114.47,114.395,114.43,1999799993.0
2007-11-06 16:06:00,114.47,114.48,114.45,114.46,2064699997.0
2007-11-06 16:07:00,114.47,114.48,114.46,114.48,2064699997.0
2007-11-06 16:08:00,114.49,114.49,114.47,114.47,2064699997.0
2007-11-06 16:09:00,114.48,114.49,114.47,114.47,2064699997.0
2007-11-06 16:10:00,114.46,114.5,114.46,114.5,2064699997.0
2007-11-06 16:11:00,114.49,114.5,114.48,114.49,2064699997.0
2007-11-06 16:12:00,114.48,114.49,114.48,114.48,2064699997.0
2007-11-06 16:13:00,114.445,114.46,114.44,114.44,2064699997.0
2007-11-06 16:14:00,114.51,114.51,114.5,114.51,1369200000.0
2007-11-06 16:15:00,114.52,114.52,114.51,114.52,1369200000.0
2007-11-06 16:16:00,114.51,114.52,114.5,114.5,1369200000.0
2007-11-06 16:17:00,114.49,114.51,114.49,114.51,1369200000.0
2007-11-06 16:18:00,114.49,114.49,114.485,114.485,1369200000.0
2007-11-06 16:19:00,114.485,114.485,114.46,114.475,1445999998.0
2007-11-06 16:20:00,114.475,114.5,114.475,114.485,1368400002.0
2007-11-06 16:21:00,114.485,114.485,114.475,114.485,1158899999.0
2007-11-06 16:22:00,114.485,114.485,114.445,114.445,1378299999.0
2007-11-06 16:23:00,114.445,114.45,114.435,114.445,1980199977.0
2007-11-06 16:24:00,114.46,114.5,114.46,114.49,1642499999.0
2007-11-06 16:25:00,114.47,114.48,114.47,114.475,1642499999.0
2007-11-06 16:26:00,114.475,114.48,114.47,114.48,1265400001.0
2007-11-06 16:27:00,114.48,114.485,114.46,114.46,2020499994.0
2007-11-06 16:28:00,114.5,114.5,114.49,114.49,1409680001.0
2007-11-06 16:29:00,114.5,114.52,114.49,114.52,1409680001.0
2007-11-06 16:30:00,114.51,114.53,114.51,114.51,1409680001.0
2007-11-06 16:31:00,114.5,114.52,114.48,114.5,1409680001.0
2007-11-06 16:32:00,114.51,114.52,114.48,114.52,1409680001.0
2007-11-06 16:33:00,114.51,114.51,114.47,114.47,1409680001.0
2007-11-06 16:34:00,114.46,114.47,114.46,114.47,1409680001.0
2007-11-06 16:35:00,114.48,114.48,114.47,114.48,1409680001.0
2007-11-06 16:36:00,114.545,114.55,114.525,114.53,1409680001.0
2007-11-06 16:37:00,114.53,114.54,114.51,114.54,1778500005.0
2007-11-06 16:38:00,114.54,114.56,114.525,114.53,1666500000.0
2007-11-06 16:39:00,114.53,114.53,114.51,114.51,1375400000.0
2007-11-06 16:40:00,114.51,114.54,114.51,114.54,1505300002.0
2007-11-06 16:41:00,114.54,114.61,114.54,114.58,2059100000.0
2007-11-06 16:42:00,114.58,114.6,114.57,114.59,1999399999.0
2007-11-06 16:43:00,114.59,114.59,114.56,114.56,1446299998.0
2007-11-06 16:44:00,114.56,114.59,114.56,114.57,1531199998.0
2007-11-06 16:45:00,114.57,114.58,114.54,114.555,1707499994.0
2007-11-06 16:46:00,114.44,114.44,114.42,114.42,1502300002.0
2007-11-06 16:47:00,114.55,114.56,114.545,114.56,1502300002.0
2007-11-06 16:48:00,114.56,114.575,114.55,114.57,1973799996.0
2007-11-06 16:49:00,114.57,114.58,114.56,114.57,1220449986.0
2007-11-06 16:50:00,114.57,114.58,114.545,114.545,1676699984.0
2007-11-06 16:51:00,114.36,114.36,114.33,114.33,1256800000.0
2007-11-06 16:52:00,114.55,114.56,114.535,114.54,1256800000.0
2007-11-06 16:53:00,114.54,114.54,114.525,114.53,1169900000.0
2007-11-06 16:54:00,114.53,114.53,114.485,114.49,1097800000.0
2007-11-06 16:55:00,114.49,114.5,114.475,114.5,1402600000.0
2007-11-06 16:56:00,114.3,114.3,114.28,114.29,1486500000.0
2007-11-06 16:57:00,114.3,114.3,114.25,114.26,1486500000.0
2007-11-06 16:58:00,114.27,114.29,114.25,114.28,1486500000.0
2007-11-06 16:59:00,114.29,114.3,114.27,114.29,1486500000.0
2007-11-06 17:00:00,114.54,114.57,114.52,114.545,1486500000.0
2007-11-06 17:01:00,114.545,114.545,114.505,114.52,2052100006.0
2007-11-06 17:02:00,114.52,114.53,114.51,114.51,1710599996.0
2007-11-06 17:03:00,114.51,114.51,114.47,114.49,1102750000.0
2007-11-06 17:04:00,114.49,114.51,114.485,114.495,1005150000.0
2007-11-06 17:05:00,114.495,114.51,114.47,114.49,1901399988.0
2007-11-06 17:06:00,114.49,114.49,114.46,114.47,1131199998.0
2007-11-06 17:07:00,114.47,114.495,114.47,114.49,1589899993.0
2007-11-06 17:08:00,114.49,114.5,114.48,114.485,987200000.0
2007-11-06 17:09:00,114.485,114.5,114.48,114.48,1402300000.0
2007-11-06 17:10:00,114.48,114.51,114.47,114.51,1855400002.0
2007-11-06 17:11:00,114.41,114.42,114.4,114.4,1676800002.0
2007-11-06 17:12:00,114.39,114.4,114.37,114.37,1676800002.0
2007-11-06 17:13:00,114.36,114.38,114.36,114.37,1676800002.0
2007-11-06 17:14:00,114.51,114.52,114.51,114.52,1676800002.0
2007-11-06 17:15:00,114.52,114.535,114.52,114.53,1243900001.0
2007-11-06 17:16:00,114.53,114.53,114.51,114.51,1647000007.0
2007-11-06 17:17:00,114.37,114.39,114.35,114.39,2033900009.0
2007-11-06 17:18:00,114.52,114.535,114.515,114.53,2033900009.0
2007-11-06 17:19:00,114.53,114.54,114.53,114.54,1640000001.0
2007-11-06 17:20:00,114.54,114.54,114.52,114.53,1989299995.0
2007-11-06 17:21:00,114.53,114.53,114.5,114.52,2099800007.0
2007-11-06 17:22:00,114.52,114.52,114.48,114.49,2115000002.0
2007-11-06 17:23:00,114.49,114.495,114.475,114.475,1301989994.0
2007-11-06 17:24:00,114.39,114.4,114.37,114.39,1451899998.0
2007-11-06 17:25:00,114.5,114.5,114.48,114.49,1451899998.0
2007-11-06 17:26:00,114.37,114.39,114.37,114.39,2021100005.0
2007-11-06 17:27:00,114.4,114.42,114.39,114.39,2021100005.0
2007-11-06 17:28:00,114.4,114.4,114.37,114.39,2021100005.0
2007-11-06 17:29:00,114.5,114.54,114.495,114.53,2021100005.0
2007-11-06 17:30:00,114.53,114.54,114.515,114.52,1795199998.0
2007-11-06 17:31:00,114.39,114.39,114.35,114.35,1683400003.0
2007-11-06 17:32:00,114.51,114.53,114.49,114.53,1683400003.0
2007-11-06 17:33:00,114.53,114.53,114.475,114.48,1509999996.0
2007-11-06 17:34:00,114.34,114.34,114.3,114.32,1448799992.0
2007-11-06 17:35:00,114.31,114.33,114.3,114.33,1448799992.0
2007-11-06 17:36:00,114.32,114.37,114.32,114.36,1448799992.0
2007-11-06 17:37:00,114.37,114.37,114.35,114.35,1448799992.0
2007-11-06 17:38:00,114.5,114.51,114.485,114.49,1448799992.0
2007-11-06 17:39:00,114.49,114.51,114.485,114.51,1849199977.0
2007-11-06 17:40:00,114.51,114.51,114.5,114.5,1633800000.0
2007-11-06 17:41:00,114.39,114.43,114.39,114.41,1498300004.0
2007-11-06 17:42:00,114.49,114.49,114.44,114.44,1498300004.0
2007-11-06 17:43:00,114.44,114.45,114.42,114.44,2088599999.0
2007-11-06 17:44:00,114.39,114.39,114.38,114.38,2096399996.0
2007-11-06 17:45:00,114.39,114.39,114.38,114.38,2096399996.0
2007-11-06 17:46:00,114.46,114.46,114.425,114.425,2096399996.0
2007-11-06 17:47:00,114.425,114.43,114.365,114.375,1640099999.0
2007-11-06 17:48:00,114.375,114.4,114.375,114.38,1361499999.0
2007-11-06 17:49:00,114.38,114.38,114.35,114.36,1053700001.0
2007-11-06 17:50:00,114.36,114.37,114.35,114.36,1118600000.0
2007-11-06 17:51:00,114.36,114.375,114.335,114.335,1224900001.0
2007-11-06 17:52:00,114.33,114.34,114.295,114.305,1606918003.0
2007-11-06 17:53:00,114.4,114.52,114.39,114.5,2025162005.0
2007-11-06 17:54:00,114.49,114.55,114.48,114.55,2025162005.0
2007-11-06 17:55:00,114.56,114.58,114.54,114.54,2025162005.0
2007-11-06 17:56:00,114.53,114.53,114.48,114.48,2025162005.0
2007-11-06 17:57:00,114.3,114.31,114.26,114.27,2025162005.0
2007-11-06 17:58:00,114.51,114.52,114.5,114.51,1568699987.0
2007-11-06 17:59:00,114.5,114.51,114.49,114.5,1568699987.0
2007-11-06 18:00:00,114.49,114.5,114.48,114.48,1568699987.0
2007-11-06 18:01:00,114.47,114.5,114.46,114.49,1568699987.0
2007-11-06 18:02:00,114.48,114.48,114.44,114.44,1568699987.0
2007-11-06 18:03:00,114.43,114.45,114.43,114.45,1568699987.0
2007-11-06 18:04:00,114.44,114.45,114.44,114.45,1568699987.0
2007-11-06 18:05:00,114.34,114.355,114.315,114.33,1568699987.0
2007-11-06 18:06:00,114.45,114.46,114.44,114.44,2084999997.0
2007-11-06 18:07:00,114.345,114.38,114.345,114.37,2084999997.0
2007-11-06 18:08:00,114.37,114.38,114.365,114.37,2136499974.0
2007-11-06 18:09:00,114.44,114.45,114.44,114.44,1281799997.0
2007-11-06 18:10:00,114.45,114.45,114.43,114.43,1281799997.0
2007-11-06 18:11:00,114.41,114.43,114.41,114.41,1281799997.0
2007-11-06 18:12:00,114.41,114.41,114.38,114.38,1417200000.0
2007-11-06 18:13:00,114.38,114.39,114.375,114.38,1661299993.0
2007-11-06 18:14:00,114.38,114.4,114.365,114.37,1496200002.0
2007-11-06 18:15:00,114.37,114.37,114.35,114.35,972399998.0
2007-11-06 18:16:00,114.355,114.38,114.355,114.375,1986600000.0
2007-11-06 18:17:00,114.5,114.54,114.49,114.54,1342700001.0
2007-11-06 18:18:00,114.405,114.42,114.385,114.41,1342700001.0
2007-11-06 18:19:00,114.41,114.42,114.4,114.41,1927900006.0
2007-11-06 18:20:00,114.41,114.42,114.4,114.41,1595000003.0
2007-11-06 18:21:00,114.41,114.42,114.39,114.41,1762800006.0
2007-11-06 18:22:00,114.51,114.52,114.51,114.52,1352899998.0
2007-11-06 18:23:00,114.41,114.41,114.385,114.39,1352899998.0
2007-11-06 18:24:00,114.39,114.4,114.385,114.395,1970099995.0
2007-11-06 18:25:00,114.55,114.56,114.54,114.54,1879500005.0
2007-11-06 18:26:00,114.38,114.4,114.38,114.4,1879500005.0
2007-11-06 18:27:00,114.53,114.53,114.52,114.52,2080449999.0
2007-11-06 18:28:00,114.4,114.41,114.38,114.4,2080449999.0
2007-11-06 18:29:00,114.4,114.4,114.375,114.38,1725299995.0
2007-11-06 18:30:00,114.38,114.4,114.38,114.39,1685700006.0
2007-11-06 18:31:00,114.39,114.4,114.36,114.365,1582350001.0
2007-11-06 18:32:00,114.365,114.38,114.36,114.36,1688600000.0
2007-11-06 18:33:00,114.36,114.37,114.35,114.36,1805200000.0
2007-11-06 18:34:00,114.36,114.36,114.315,114.325,1754000004.0
2007-11-06 18:35:00,114.325,114.34,114.305,114.34,1778600000.0
2007-11-06 18:36:00,114.34,114.37,114.335,114.37,2104800003.0
2007-11-06 18:37:00,114.37,114.38,114.36,114.38,1666399994.0
2007-11-06 18:38:00,114.44,114.44,114.43,114.44,1838300000.0
2007-11-06 18:39:00,114.43,114.45,114.43,114.44,1838300000.0
2007-11-06 18:40:00,114.45,114.45,114.42,114.44,1838300000.0
2007-11-06 18:41:00,114.45,114.45,114.44,114.44,1838300000.0
2007-11-06 18:42:00,114.415,114.42,114.38,114.41,1838300000.0
2007-11-06 18:43:00,114.41,114.41,114.385,114.39,1756199994.0
2007-11-06 18:44:00,114.39,114.4,114.39,114.39,1345900011.0
2007-11-06 18:45:00,114.46,114.46,114.44,114.45,1860400002.0
2007-11-06 18:46:00,114.44,114.44,114.44,114.44,1860400002.0
2007-11-06 18:47:00,114.39,114.41,114.385,114.41,1860400002.0
2007-11-06 18:48:00,114.41,114.41,114.395,114.395,1101600000.0
2007-11-06 18:49:00,114.395,114.41,114.385,114.385,2038199991.0
2007-11-06 18:50:00,114.46,114.46,114.46,114.46,1394299981.0
2007-11-06 18:51:00,114.41,114.42,114.385,114.405,1394299981.0
2007-11-06 18:52:00,114.45,114.46,114.45,114.46,1155199997.0
2007-11-06 18:53:00,114.47,114.47,114.46,114.47,1155199997.0
2007-11-06 18:55:00,114.56,114.59,114.55,114.55,1155199997.0
2007-11-06 18:56:00,114.55,114.55,114.49,114.49,1917299984.0
2007-11-06 18:57:00,114.49,114.525,114.49,114.51,1590899993.0
2007-11-06 18:58:00,114.54,114.54,114.51,114.51,1826199994.0
2007-11-06 18:59:00,114.5,114.53,114.5,114.52,1826199994.0
2007-11-06 19:00:00,114.51,114.51,114.485,114.49,1826199994.0
2007-11-06 19:01:00,114.52,114.52,114.5,114.51,1462399998.0
2007-11-06 19:02:00,114.5,114.5,114.49,114.49,1462399998.0
2007-11-06 19:03:00,114.445,114.465,114.44,114.46,1462399998.0
2007-11-06 19:04:00,114.5,114.52,114.5,114.52,1766299996.0
2007-11-06 19:05:00,114.46,114.47,114.45,114.46,1766299996.0
2007-11-06 19:06:00,114.46,114.47,114.45,114.45,1890399974.0
2007-11-06 19:07:00,114.45,114.47,114.45,114.45,1108199998.0
2007-11-06 19:08:00,114.45,114.47,114.45,114.46,1667899996.0
2007-11-06 19:09:00,114.46,114.46,114.45,114.45,1765200011.0
2007-11-06 19:10:00,114.54,114.55,114.54,114.55,1944400000.0
2007-11-06 19:11:00,114.44,114.46,114.435,114.45,1944400000.0
2007-11-06 19:12:00,114.45,114.46,114.44,114.46,1746899998.0
2007-11-06 19:13:00,114.54,114.54,114.52,114.53,1444000000.0
2007-11-06 19:14:00,114.52,114.54,114.52,114.54,1444000000.0
2007-11-06 19:15:00,114.52,114.52,114.5,114.51,1444000000.0
2007-11-06 19:16:00,114.52,114.52,114.49,114.49,1444000000.0
2007-11-06 19:17:00,114.48,114.49,114.47,114.49,1444000000.0
2007-11-06 19:18:00,114.5,114.5,114.49,114.49,1444000000.0
2007-11-06 19:19:00,114.54,114.57,114.54,114.57,1444000000.0
2007-11-06 19:20:00,114.57,114.57,114.55,114.56,1437100000.0
2007-11-06 19:21:00,114.56,114.56,114.53,114.535,1022400000.0
2007-11-06 19:22:00,114.535,114.535,114.525,114.535,595200000.0
2007-11-06 19:23:00,114.535,114.55,114.53,114.53,1253800000.0
2007-11-06 19:24:00,114.53,114.55,114.53,114.55,1242000000.0
2007-11-06 19:25:00,114.55,114.57,114.55,114.55,976699999.0
2007-11-06 19:26:00,114.55,114.56,114.54,114.54,1928000000.0
2007-11-06 19:27:00,114.54,114.54,114.53,114.53,1584799999.0
2007-11-06 19:28:00,114.53,114.53,114.5,114.5,1187000000.0
2007-11-06 19:29:00,114.5,114.51,114.49,114.5,1022400000.0
2007-11-06 19:30:00,114.5,114.52,114.5,114.51,709000000.0
2007-11-06 19:31:00,114.51,114.51,114.49,114.5,1343500000.0
2007-11-06 19:32:00,114.5,114.5,114.47,114.47,1294899994.0
2007-11-06 19:33:00,114.47,114.48,114.455,114.455,2024049999.0
2007-11-06 19:34:00,114.455,114.46,114.43,114.43,1381299990.0
2007-11-06 19:35:00,114.43,114.45,114.425,114.43,2092000008.0
2007-11-06 19:36:00,114.5,114.52,114.5,114.52,1677099968.0
2007-11-06 19:37:00,114.53,114.55,114.52,114.55,1677099968.0
2007-11-06 19:38:00,114.54,114.54,114.53,114.53,1677099968.0
2007-11-06 19:39:00,114.54,114.54,114.53,114.54,1677099968.0
2007-11-06 19:40:00,114.53,114.54,114.52,114.53,1677099968.0
2007-11-06 19:41:00,114.45,114.46,114.445,114.445,1677099968.0
2007-11-06 19:42:00,114.445,114.46,114.445,114.46,901599991.0
2007-11-06 19:43:00,114.46,114.46,114.45,114.46,900100000.0
2007-11-06 19:44:00,114.46,114.46,114.455,114.46,590400000.0
2007-11-06 19:45:00,114.46,114.46,114.445,114.45,1887200022.0
2007-11-06 19:46:00,114.45,114.45,114.445,114.45,1459499998.0
2007-11-06 19:47:00,114.45,114.46,114.45,114.45,1297200000.0
2007-11-06 19:48:00,114.51,114.52,114.5,114.52,1812399994.0
2007-11-06 19:49:00,114.51,114.51,114.51,114.51,1812399994.0
2007-11-06 19:50:00,114.52,114.54,114.52,114.53,1812399994.0
2007-11-06 19:51:00,114.47,114.47,114.45,114.45,1812399994.0
2007-11-06 19:52:00,114.55,114.55,114.54,114.54,1718500002.0
2007-11-06 19:53:00,114.53,114.53,114.51,114.52,1718500002.0
2007-11-06 19:54:00,114.55,114.55,114.54,114.54,1718500002.0
2007-11-06 19:55:00,114.53,114.53,114.52,114.52,1718500002.0
2007-11-06 19:56:00,114.53,114.53,114.53,114.53,1718500002.0
2007-11-06 19:57:00,114.52,114.52,114.52,114.52,1718500002.0
2007-11-06 19:58:00,114.53,114.55,114.52,114.52,1718500002.0
2007-11-06 19:59:00,114.515,114.54,114.51,114.525,1332102070.0
2007-11-06 20:00:00,114.525,114.55,114.525,114.53,1611200007.0
2007-11-06 20:01:00,114.53,114.535,114.51,114.52,397200000.0
2007-11-06 20:02:00,114.52,114.52,114.5,114.5,433400000.0
2007-11-06 20:03:00,114.5,114.5,114.49,114.5,1692699979.0
2007-11-06 20:04:00,114.5,114.52,114.5,114.52,1175400003.0
2007-11-06 20:05:00,114.52,114.53,114.515,114.525,1075699987.0
2007-11-06 20:06:00,114.525,114.54,114.525,114.54,1532199991.0
2007-11-06 20:07:00,114.54,114.55,114.54,114.54,1723299996.0
2007-11-06 20:08:00,114.48,114.48,114.48,114.48,1141399997.0
2007-11-06 20:09:00,114.555,114.56,114.54,114.56,1141399997.0
2007-11-06 20:10:00,114.47,114.47,114.45,114.46,2079599986.0
2007-11-06 20:11:00,114.45,114.48,114.45,114.48,2079599986.0
2007-11-06 20:12:00,114.47,114.48,114.47,114.48,2079599986.0
2007-11-06 20:13:00,114.55,114.55,114.53,114.54,2079599986.0
2007-11-06 20:14:00,114.535,114.55,114.525,114.54,1164199990.0
2007-11-06 20:15:00,114.54,114.55,114.51,114.52,1447399997.0
2007-11-06 20:16:00,114.52,114.53,114.505,114.505,924600000.0
2007-11-06 20:17:00,114.505,114.505,114.485,114.5,949300000.0
2007-11-06 20:18:00,114.5,114.51,114.5,114.5,1345700000.0
2007-11-06 20:19:00,114.5,114.5,114.49,114.49,1257099995.0
2007-11-06 20:20:00,114.49,114.515,114.49,114.51,1178599991.0
2007-11-06 20:21:00,114.51,114.53,114.51,114.525,1328799995.0
2007-11-06 20:22:00,114.52,114.53,114.51,114.52,1147900000.0
2007-11-06 20:23:00,114.52,114.55,114.52,114.54,1497400015.0
2007-11-06 20:24:00,114.54,114.56,114.54,114.54,1837099970.0
2007-11-06 20:25:00,114.54,114.56,114.54,114.55,1298699986.0
2007-11-06 20:26:00,114.55,114.55,114.535,114.54,2111399988.0
2007-11-06 20:27:00,114.54,114.54,114.53,114.53,1249500000.0
2007-11-06 20:28:00,114.53,114.53,114.505,114.505,962499989.0
2007-11-06 20:29:00,114.5,114.5,114.485,114.49,1576800000.0
2007-11-06 20:30:00,114.49,114.5,114.49,114.5,812799997.0
2007-11-06 20:31:00,114.5,114.5,114.485,114.49,956100000.0
2007-11-06 20:32:00,114.49,114.51,114.48,114.5,1025899999.0
2007-11-06 20:33:00,114.5,114.51,114.49,114.5,1453100000.0
2007-11-06 20:34:00,114.5,114.5,114.49,114.5,1103700000.0
2007-11-06 20:35:00,114.5,114.5,114.5,114.5,857300000.0
2007-11-06 20:36:00,114.5,114.53,114.5,114.53,1381799998.0
2007-11-06 20:37:00,114.53,114.56,114.53,114.56,1952999997.0
2007-11-06 20:38:00,114.56,114.56,114.54,114.54,1461600001.0
2007-11-06 20:39:00,114.54,114.55,114.54,114.55,825600000.0
2007-11-06 20:40:00,114.55,114.55,114.53,114.535,1155299998.0
2007-11-06 20:41:00,114.54,114.54,114.54,114.54,437100000.0
2007-11-06 20:42:00,114.54,114.54,114.525,114.535,584099998.0
2007-11-06 20:43:00,114.535,114.56,114.535,114.55,1222599998.0
2007-11-06 20:44:00,114.55,114.55,114.53,114.54,1273800000.0
2007-11-06 20:45:00,114.54,114.55,114.53,114.55,1363199997.0
2007-11-06 20:46:00,114.55,114.55,114.53,114.54,1440899969.0
2007-11-06 20:47:00,114.54,114.55,114.525,114.53,926400000.0
2007-11-06 20:48:00,114.53,114.53,114.51,114.53,1605500008.0
2007-11-06 20:49:00,114.53,114.535,114.52,114.52,1093500000.0
2007-11-06 20:50:00,114.52,114.55,114.515,114.54,1456599999.0
2007-11-06 20:51:00,114.54,114.55,114.535,114.55,1035400000.0
2007-11-06 20:52:00,114.55,114.56,114.545,114.545,922600000.0
2007-11-06 20:53:00,114.545,114.545,114.525,114.535,589100000.0
2007-11-06 20:54:00,114.535,114.56,114.53,114.55,693200001.0
2007-11-06 20:55:00,114.55,114.55,114.53,114.535,1218000000.0
2007-11-06 20:56:00,114.535,114.54,114.535,114.54,701500003.0
2007-11-06 20:57:00,114.54,114.54,114.52,114.52,746699993.0
2007-11-06 20:58:00,114.52,114.52,114.51,114.52,1975799972.0
2007-11-06 20:59:00,114.52,114.52,114.48,114.48,2056399999.0
2007-11-06 21:00:00,114.48,114.5,114.48,114.5,1996599997.0
2007-11-06 21:01:00,114.5,114.52,114.5,114.5,1721000008.0
2007-11-06 21:02:00,114.5,114.5,114.48,114.5,956999989.0
2007-11-06 21:03:00,114.5,114.51,114.495,114.5,1314799996.0
2007-11-06 21:04:00,114.5,114.51,114.5,114.5,1663599986.0
2007-11-06 21:05:00,114.5,114.51,114.5,114.5,1509899982.0
2007-11-06 21:06:00,114.5,114.5,114.48,114.48,2072199977.0
2007-11-06 21:07:00,114.48,114.5,114.48,114.49,1784299994.0
2007-11-06 21:08:00,114.49,114.49,114.485,114.485,703600004.0
2007-11-06 21:09:00,114.62,114.63,114.61,114.61,1685700008.0
2007-11-06 21:10:00,114.62,114.63,114.59,114.63,1685700008.0
2007-11-06 21:11:00,114.46,114.49,114.46,114.49,1685700008.0
2007-11-06 21:12:00,114.49,114.49,114.48,114.48,1678000003.0
2007-11-06 21:13:00,114.48,114.49,114.48,114.49,1734000000.0
2007-11-06 21:14:00,114.49,114.51,114.49,114.51,1376800006.0
2007-11-06 21:15:00,114.6,114.62,114.6,114.62,1962299996.0
2007-11-06 21:16:00,114.5,114.51,114.49,114.5,1962299996.0
2007-11-06 21:17:00,114.5,114.51,114.5,114.51,816800000.0
2007-11-06 21:18:00,114.51,114.51,114.495,114.505,1330399974.0
2007-11-06 21:19:00,114.5,114.52,114.5,114.52,1770900008.0
2007-11-06 21:20:00,114.52,114.52,114.49,114.49,2085700015.0
2007-11-06 21:21:00,114.49,114.495,114.47,114.495,1713000008.0
2007-11-06 21:22:00,114.495,114.495,114.48,114.48,1303399986.0
2007-11-06 21:23:00,114.48,114.49,114.475,114.49,1175199987.0
2007-11-06 21:24:00,114.49,114.51,114.49,114.495,2121799994.0
2007-11-06 21:25:00,114.495,114.51,114.49,114.495,1065200001.0
2007-11-06 21:26:00,114.65,114.65,114.64,114.65,2097399967.0
2007-11-06 21:27:00,114.48,114.495,114.475,114.475,2097399967.0
2007-11-06 21:28:00,114.475,114.48,114.475,114.475,807600000.0
2007-11-06 21:29:00,114.475,114.48,114.475,114.475,917300000.0
2007-11-06 21:30:00,114.475,114.48,114.46,114.46,1943000002.0
2007-11-06 21:31:00,114.46,114.47,114.46,114.46,1577000000.0
2007-11-06 21:32:00,114.46,114.47,114.455,114.47,1136399998.0
2007-11-06 21:33:00,114.67,114.67,114.66,114.66,2036700010.0
2007-11-06 21:35:00,114.65,114.65,114.64,114.64,2036700010.0
2007-11-06 21:36:00,114.63,114.64,114.63,114.64,2036700010.0
2007-11-06 21:38:00,114.63,114.64,114.62,114.63,2036700010.0
2007-11-06 21:39:00,114.62,114.62,114.61,114.61,2036700010.0
2007-11-06 21:40:00,114.62,114.65,114.62,114.65,2036700010.0
2007-11-06 21:41:00,114.66,114.66,114.65,114.65,2036700010.0
2007-11-06 21:42:00,114.525,114.53,114.52,114.53,2036700010.0
2007-11-06 21:43:00,114.53,114.53,114.51,114.52,1878799999.0
2007-11-06 21:44:00,114.52,114.54,114.52,114.54,1638400002.0
2007-11-06 21:45:00,114.54,114.55,114.535,114.55,1748599982.0
2007-11-06 21:46:00,114.55,114.55,114.52,114.54,1656299977.0
2007-11-06 21:47:00,114.54,114.57,114.53,114.57,1671999997.0
2007-11-06 21:48:00,114.68,114.7,114.67,114.68,2068399994.0
2007-11-06 21:49:00,114.67,114.7,114.67,114.68,2068399994.0
2007-11-06 21:50:00,114.55,114.555,114.55,114.55,2068399994.0
2007-11-06 21:51:00,114.55,114.565,114.55,114.56,1664800008.0
2007-11-06 21:52:00,114.56,114.56,114.55,114.56,1060300005.0
2007-11-06 21:53:00,114.555,114.58,114.555,114.575,1186000003.0
2007-11-06 21:54:00,114.575,114.575,114.55,114.565,1810799994.0
2007-11-06 21:55:00,114.565,114.575,114.56,114.56,917700000.0
2007-11-06 21:56:00,114.56,114.56,114.55,114.55,792800001.0
2007-11-06 21:57:00,114.55,114.58,114.55,114.58,1393999996.0
2007-11-06 21:58:00,114.58,114.58,114.575,114.575,883500000.0
2007-11-06 21:59:00,114.575,114.6,114.575,114.575,1485800010.0
2007-11-06 22:00:00,114.575,114.6,114.565,114.59,1232900000.0
2007-11-06 22:01:00,114.59,114.6,114.585,114.595,1018400000.0
2007-11-06 22:02:00,114.595,114.655,114.595,114.65,1289000000.0
2007-11-06 22:03:00,114.65,114.66,114.635,114.64,1095999993.0
2007-11-06 22:04:00,114.64,114.65,114.625,114.635,1147900000.0
2007-11-06 22:05:00,114.635,114.635,114.6,114.61,1439600011.0
2007-11-06 22:06:00,114.61,114.62,114.6,114.605,1142999996.0
2007-11-06 22:07:00,114.6,114.62,114.6,114.61,789600000.0
2007-11-06 22:08:00,114.61,114.64,114.61,114.64,881600000.0
2007-11-06 22:09:00,114.64,114.64,114.62,114.62,1273999997.0
2007-11-06 22:10:00,114.62,114.64,114.6,114.64,1261499998.0
2007-11-06 22:11:00,114.64,114.64,114.63,114.63,480000000.0
2007-11-06 22:12:00,114.63,114.65,114.62,114.63,1040000000.0
2007-11-06 22:13:00,114.63,114.64,114.625,114.63,700000002.0
2007-11-06 22:14:00,114.63,114.63,114.615,114.62,801600000.0
2007-11-06 22:15:00,114.62,114.63,114.615,114.63,450800000.0
2007-11-06 22:16:00,114.63,114.63,114.625,114.625,353700000.0
2007-11-06 22:17:00,114.625,114.655,114.625,114.655,979400004.0
2007-11-06 22:18:00,114.655,114.68,114.65,114.665,1005000002.0
2007-11-06 22:19:00,114.665,114.69,114.66,114.66,1588000000.0
2007-11-06 22:20:00,114.66,114.665,114.655,114.665,652900000.0
2007-11-06 22:21:00,114.665,114.665,114.65,114.655,544100001.0
2007-11-06 22:22:00,114.655,114.655,114.63,114.64,1895599979.0
2007-11-06 22:23:00,114.64,114.655,114.64,114.655,635199992.0
2007-11-06 22:24:00,114.655,114.67,114.655,114.655,1284899998.0
2007-11-06 22:25:00,114.66,114.66,114.66,114.66,1121599976.0
2007-11-06 22:26:00,114.66,114.66,114.655,114.655,699999999.0
2007-11-06 22:27:00,114.665,114.665,114.655,114.66,1021599999.0
2007-11-06 22:28:00,114.66,114.665,114.65,114.66,445399996.0
2007-11-06 22:29:00,114.66,114.68,114.66,114.67,1275799986.0
2007-11-06 22:30:00,114.67,114.68,114.67,114.68,857899999.0
2007-11-06 22:31:00,114.68,114.68,114.67,114.67,1080000000.0
2007-11-06 22:32:00,114.67,114.68,114.665,114.67,511600000.0
2007-11-06 22:33:00,114.67,114.68,114.67,114.67,568000000.0
2007-11-06 22:34:00,114.67,114.67,114.665,114.665,420800000.0
2007-11-06 22:35:00,114.665,114.665,114.64,114.645,801199999.0
2007-11-06 22:36:00,114.645,114.65,114.63,114.645,967900020.0
2007-11-06 22:37:00,114.645,114.65,114.645,114.65,465000000.0
2007-11-06 22:38:00,114.65,114.65,114.63,114.63,1546399996.0
2007-11-06 22:39:00,114.63,114.64,114.62,114.62,1188799995.0
2007-11-06 22:40:00,114.62,114.65,114.62,114.65,1860800000.0
2007-11-06 22:41:00,114.65,114.66,114.65,114.65,1578800000.0
2007-11-06 22:42:00,114.65,114.67,114.65,114.665,720900000.0
2007-11-06 22:43:00,114.665,114.68,114.65,114.66,1582500001.0
2007-11-06 22:44:00,114.66,114.67,114.65,114.67,2025200000.0
2007-11-06 22:45:00,114.67,114.68,114.66,114.665,1658700000.0
2007-11-06 22:46:00,114.7,114.7,114.7,114.7,1272000000.0
2007-11-06 22:47:00,114.68,114.69,114.68,114.68,1272000000.0
2007-11-06 22:48:00,114.68,114.71,114.68,114.685,1106700001.0
2007-11-06 22:49:00,114.685,114.71,114.68,114.685,979300000.0
2007-11-06 22:50:00,114.685,114.7,114.685,114.69,987100000.0
2007-11-06 22:51:00,114.69,114.7,114.69,114.69,535200000.0
2007-11-06 22:52:00,114.69,114.7,114.69,114.69,289000000.0
2007-11-06 22:53:00,114.69,114.69,114.635,114.65,1316500002.0
2007-11-06 22:54:00,114.65,114.66,114.65,114.66,384200000.0
2007-11-06 22:55:00,114.66,114.71,114.66,114.7,776500000.0
2007-11-06 22:56:00,114.7,114.71,114.69,114.69,673900000.0
2007-11-06 22:57:00,114.69,114.7,114.69,114.69,374300000.0
2007-11-06 22:58:00,114.69,114.69,114.69,114.69,205600000.0
2007-11-06 22:59:00,114.69,114.71,114.685,114.71,410600000.0
2007-11-06 23:00:00,114.71,114.71,114.7,114.7,407600000.0
2007-11-06 23:01:00,114.7,114.71,114.695,114.695,774699995.0
2007-11-06 23:02:00,114.7,114.7,114.69,114.69,323900000.0
2007-11-06 23:03:00,114.69,114.69,114.67,114.67,479600000.0
2007-11-06 23:04:00,114.67,114.685,114.655,114.675,743100000.0
2007-11-06 23:05:00,114.675,114.69,114.67,114.675,1103400013.0
2007-11-06 23:06:00,114.675,114.69,114.67,114.67,506200000.0
2007-11-06 23:07:00,114.67,114.68,114.67,114.67,651999998.0
2007-11-06 23:08:00,114.67,114.675,114.665,114.67,385400012.0
2007-11-06 23:09:00,114.67,114.685,114.67,114.685,533700000.0
2007-11-06 23:10:00,114.685,114.69,114.67,114.68,296000001.0
2007-11-06 23:11:00,114.68,114.69,114.675,114.675,435700000.0
2007-11-06 23:12:00,114.675,114.685,114.675,114.675,209900000.0
2007-11-06 23:13:00,114.675,114.695,114.675,114.695,213800000.0
2007-11-06 23:14:00,114.695,114.695,114.685,114.69,208600000.0
2007-11-06 23:15:00,114.69,114.69,114.68,114.68,188200000.0
2007-11-06 23:16:00,114.685,114.685,114.665,114.68,558000000.0
2007-11-06 23:17:00,114.68,114.68,114.675,114.68,151700000.0
2007-11-06 23:18:00,114.68,114.695,114.68,114.68,335800000.0
2007-11-06 23:19:00,114.68,114.685,114.68,114.685,177000000.0
2007-11-06 23:20:00,114.685,114.71,114.68,114.71,452100000.0
2007-11-06 23:21:00,114.71,114.71,114.7,114.7,311400000.0
2007-11-06 23:22:00,114.7,114.71,114.695,114.71,299600000.0
2007-11-06 23:23:00,114.7,114.72,114.7,114.7,324000000.0
2007-11-06 23:24:00,114.7,114.715,114.7,114.71,460700000.0
2007-11-06 23:25:00,114.71,114.715,114.695,114.71,667099998.0
2007-11-06 23:26:00,114.71,114.71,114.7,114.7,197200000.0
2007-11-06 23:27:00,114.7,114.72,114.7,114.72,626400000.0
2007-11-06 23:28:00,114.72,114.72,114.7,114.7,538400000.0
2007-11-06 23:29:00,114.705,114.705,114.7,114.7,284000000.0
2007-11-06 23:30:00,114.7,114.72,114.695,114.71,630200000.0
2007-11-06 23:31:00,114.71,114.72,114.705,114.72,1158599999.0
2007-11-06 23:32:00,114.72,114.72,114.715,114.715,304000000.0
2007-11-06 23:33:00,114.715,114.72,114.715,114.72,376000000.0
2007-11-06 23:34:00,114.72,114.73,114.715,114.715,440400000.0
2007-11-06 23:35:00,114.715,114.73,114.71,114.715,626800000.0
2007-11-06 23:36:00,114.715,114.715,114.695,114.695,429100000.0
2007-11-06 23:37:00,114.695,114.71,114.69,114.71,606400000.0
2007-11-06 23:38:00,114.71,114.71,114.695,114.7,309599997.0
2007-11-06 23:39:00,114.7,114.705,114.69,114.705,519200000.0
2007-11-06 23:40:00,114.7,114.705,114.7,114.705,261400000.0
2007-11-06 23:41:00,114.705,114.705,114.695,114.695,67100000.0
2007-11-06 23:42:00,114.7,114.7,114.7,114.7,176000000.0
2007-11-06 23:43:00,114.7,114.73,114.7,114.7,1030400013.0
2007-11-06 23:44:00,114.7,114.71,114.7,114.71,897200000.0
2007-11-06 23:45:00,114.71,114.73,114.71,114.73,690300000.0
2007-11-06 23:46:00,114.73,114.73,114.72,114.72,541200000.0
2007-11-06 23:47:00,114.72,114.73,114.71,114.72,678400000.0
2007-11-06 23:48:00,114.72,114.73,114.715,114.72,509800000.0
2007-11-06 23:49:00,114.72,114.73,114.71,114.72,630200000.0
2007-11-06 23:50:00,114.72,114.72,114.71,114.72,297800000.0
2007-11-06 23:51:00,114.72,114.73,114.72,114.73,189200000.0
2007-11-06 23:52:00,114.73,114.73,114.715,114.72,530000000.0
2007-11-06 23:53:00,114.72,114.73,114.71,114.73,224000000.0
2007-11-06 23:54:00,114.73,114.74,114.72,114.73,486000000.0
2007-11-06 23:55:00,114.73,114.73,114.715,114.73,1003599998.0
2007-11-06 23:56:00,114.73,114.73,114.715,114.72,467599995.0
2007-11-06 23:57:00,114.72,114.72,114.71,114.71,629200000.0
2007-11-06 23:58:00,114.705,114.715,114.705,114.71,698399992.0
2007-11-06 23:59:00,114.71,114.715,114.71,114.715,269600000.0
2007-11-07 00:00:00,114.715,114.72,114.695,114.695,415500000.0
2007-11-07 00:01:00,114.695,114.71,114.685,114.695,396200000.0
2007-11-07 00:02:00,114.695,114.72,114.695,114.72,314000000.0
2007-11-07 00:03:00,114.695,114.72,114.695,114.71,159900000.0
2007-11-07 00:04:00,114.71,114.73,114.71,114.72,288000000.0
2007-11-07 00:05:00,114.72,114.72,114.705,114.71,473600000.0
2007-11-07 00:06:00,114.71,114.72,114.695,114.72,198800000.0
2007-11-07 00:07:00,114.72,114.72,114.695,114.695,223200000.0
2007-11-07 00:08:00,114.66,114.66,114.65,114.65,218600000.0
2007-11-07 00:09:00,114.695,114.71,114.695,114.71,218600000.0
2007-11-07 00:10:00,114.71,114.72,114.695,114.72,503400000.0
2007-11-07 00:11:00,114.72,114.72,114.7,114.71,339200000.0
2007-11-07 00:12:00,114.71,114.71,114.67,114.67,341600000.0
2007-11-07 00:13:00,114.68,114.68,114.65,114.65,270000000.0
2007-11-07 00:14:00,114.65,114.66,114.635,114.65,222300001.0
2007-11-07 00:15:00,114.65,114.67,114.65,114.67,216900000.0
2007-11-07 00:16:00,114.67,114.67,114.65,114.65,201600000.0
2007-11-07 00:17:00,114.65,114.66,114.6,114.62,556700000.0
2007-11-07 00:18:00,114.62,114.62,114.595,114.61,335200000.0
2007-11-07 00:19:00,114.61,114.64,114.61,114.63,424000000.0
2007-11-07 00:20:00,114.63,114.63,114.62,114.63,272000000.0
2007-11-07 00:21:00,114.63,114.63,114.615,114.63,325700000.0
2007-11-07 00:22:00,114.63,114.63,114.62,114.63,156000000.0
2007-11-07 00:23:00,114.63,114.63,114.615,114.62,136000000.0
2007-11-07 00:24:00,114.62,114.64,114.615,114.63,344800000.0
2007-11-07 00:25:00,114.63,114.64,114.615,114.64,271400000.0
2007-11-07 00:26:00,114.64,114.655,114.64,114.655,50700000.0
2007-11-07 00:27:00,114.655,114.655,114.63,114.64,310000000.0
2007-11-07 00:28:00,114.64,114.65,114.64,114.65,321600000.0
2007-11-07 00:29:00,114.65,114.65,114.64,114.65,452800000.0
2007-11-07 00:30:00,114.65,114.65,114.64,114.64,168000000.0
2007-11-07 00:31:00,114.64,114.64,114.625,114.64,396500000.0
2007-11-07 00:32:00,114.64,114.64,114.625,114.625,582099989.0
2007-11-07 00:33:00,114.625,114.64,114.6,114.6,1108899985.0
2007-11-07 00:34:00,114.6,114.63,114.6,114.63,942600000.0
2007-11-07 00:35:00,114.63,114.66,114.63,114.65,1519199999.0
2007-11-07 00:36:00,114.65,114.65,114.63,114.64,1001100000.0
2007-11-07 00:37:00,114.64,114.64,114.625,114.63,787499987.0
2007-11-07 00:38:00,114.63,114.63,114.57,114.59,1576000000.0
2007-11-07 00:39:00,114.59,114.59,114.57,114.57,944000000.0
2007-11-07 00:40:00,114.57,114.57,114.57,114.57,748000000.0
2007-11-07 00:41:00,114.57,114.6,114.57,114.6,1239600000.0
2007-11-07 00:42:00,114.6,114.62,114.595,114.6,700400000.0
2007-11-07 00:43:00,114.6,114.6,114.59,114.59,288000000.0
2007-11-07 00:44:00,114.59,114.61,114.59,114.61,409000000.0
2007-11-07 00:45:00,114.61,114.61,114.595,114.6,515000000.0
2007-11-07 00:46:00,114.6,114.6,114.595,114.595,328100000.0
2007-11-07 00:47:00,114.595,114.595,114.58,114.595,61800000.0
2007-11-07 00:48:00,114.595,114.6,114.58,114.6,104700000.0
2007-11-07 00:49:00,114.6,114.61,114.59,114.61,513000000.0
2007-11-07 00:50:00,114.61,114.62,114.6,114.62,802800000.0
2007-11-07 00:51:00,114.62,114.62,114.6,114.6,596000000.0
2007-11-07 00:52:00,114.6,114.6,114.585,114.585,616799999.0
2007-11-07 00:53:00,114.585,114.585,114.575,114.58,526599998.0
2007-11-07 00:54:00,114.58,114.58,114.57,114.58,1041200000.0
2007-11-07 00:55:00,114.58,114.6,114.565,114.6,387200000.0
2007-11-07 00:56:00,114.59,114.6,114.59,114.6,96900000.0
2007-11-07 00:57:00,114.6,114.6,114.59,114.6,200200000.0
2007-11-07 00:58:00,114.6,114.64,114.595,114.63,931100000.0
2007-11-07 00:59:00,114.63,114.655,114.63,114.64,546300000.0
2007-11-07 01:00:00,114.64,114.66,114.64,114.65,1510400000.0
2007-11-07 01:01:00,114.66,114.66,114.66,114.66,708000000.0
2007-11-07 01:02:00,114.66,114.66,114.66,114.66,766700000.0
2007-11-07 01:03:00,114.66,114.67,114.655,114.67,864800000.0
2007-11-07 01:04:00,114.67,114.67,114.66,114.66,672000000.0
2007-11-07 01:05:00,114.66,114.66,114.66,114.66,827600000.0
2007-11-07 01:06:00,114.66,114.66,114.66,114.66,464800000.0
2007-11-07 01:07:00,114.66,114.66,114.65,114.66,1067900000.0
2007-11-07 01:08:00,114.66,114.67,114.655,114.66,1098400000.0
2007-11-07 01:09:00,114.66,114.67,114.66,114.66,810400000.0
2007-11-07 01:10:00,114.66,114.67,114.65,114.65,878400000.0
2007-11-07 01:11:00,114.65,114.66,114.65,114.65,872000000.0
2007-11-07 01:12:00,114.65,114.65,114.625,114.625,829100001.0
2007-11-07 01:13:00,114.625,114.64,114.61,114.63,1770400000.0
2007-11-07 01:14:00,114.63,114.64,114.62,114.62,1158399973.0
2007-11-07 01:15:00,114.62,114.63,114.62,114.63,1545300000.0
2007-11-07 01:16:00,114.63,114.68,114.625,114.68,2005700020.0
2007-11-07 01:17:00,114.68,114.68,114.655,114.66,1814799999.0
2007-11-07 01:18:00,114.66,114.69,114.655,114.69,1785700000.0
2007-11-07 01:19:00,114.69,114.69,114.67,114.68,1728800000.0
2007-11-07 01:20:00,114.68,114.72,114.675,114.675,1359800000.0
2007-11-07 01:21:00,114.685,114.705,114.675,114.69,616699997.0
2007-11-07 01:22:00,114.69,114.7,114.69,114.7,919300000.0
2007-11-07 01:23:00,114.7,114.705,114.69,114.7,1306800000.0
2007-11-07 01:24:00,114.7,114.7,114.675,114.68,1301000000.0
2007-11-07 01:25:00,114.68,114.69,114.67,114.68,1206700020.0
2007-11-07 01:26:00,114.68,114.72,114.675,114.7,1873099997.0
2007-11-07 01:27:00,114.73,114.73,114.71,114.71,1532700000.0
2007-11-07 01:28:00,114.75,114.76,114.74,114.74,1532700000.0
2007-11-07 01:29:00,114.74,114.76,114.74,114.745,991500000.0
2007-11-07 01:30:00,114.75,114.75,114.73,114.74,1078200000.0
2007-11-07 01:31:00,114.74,114.74,114.73,114.74,1023400000.0
2007-11-07 01:32:00,114.74,114.75,114.74,114.75,661600000.0
2007-11-07 01:33:00,114.75,114.75,114.725,114.735,937800000.0
2007-11-07 01:34:00,114.74,114.75,114.74,114.74,496000000.0
2007-11-07 01:35:00,114.74,114.75,114.73,114.75,860700000.0
2007-11-07 01:36:00,114.75,114.75,114.735,114.745,200300000.0
2007-11-07 01:37:00,114.745,114.75,114.695,114.71,816800000.0
2007-11-07 01:38:00,114.705,114.72,114.69,114.7,617700000.0
2007-11-07 01:39:00,114.7,114.71,114.68,114.68,1297700001.0
2007-11-07 01:40:00,114.68,114.7,114.68,114.69,1125600000.0
2007-11-07 01:41:00,114.69,114.7,114.685,114.685,779799995.0
2007-11-07 01:42:00,114.685,114.72,114.685,114.715,1504299999.0
2007-11-07 01:43:00,114.715,114.72,114.705,114.71,798699999.0
2007-11-07 01:44:00,114.71,114.71,114.7,114.705,826000002.0
2007-11-07 01:45:00,114.71,114.71,114.71,114.71,1190700000.0
2007-11-07 01:46:00,114.71,114.71,114.7,114.71,1325700000.0
2007-11-07 01:47:00,114.71,114.73,114.71,114.73,1316699999.0
2007-11-07 01:48:00,114.73,114.75,114.725,114.735,1632100006.0
2007-11-07 01:49:00,114.74,114.74,114.72,114.72,891199997.0
2007-11-07 01:50:00,114.72,114.72,114.7,114.71,1176500000.0
2007-11-07 01:51:00,114.71,114.71,114.705,114.71,720500000.0
2007-11-07 01:52:00,114.71,114.71,114.7,114.7,976499995.0
2007-11-07 01:53:00,114.7,114.705,114.695,114.7,572399981.0
2007-11-07 01:54:00,114.7,114.7,114.69,114.7,954799978.0
2007-11-07 01:55:00,114.7,114.7,114.685,114.695,824500000.0
2007-11-07 01:56:00,114.695,114.71,114.69,114.71,1070600023.0
2007-11-07 01:57:00,114.71,114.71,114.69,114.7,1135300005.0
2007-11-07 01:58:00,114.7,114.72,114.7,114.715,999299988.0
2007-11-07 01:59:00,114.715,114.72,114.71,114.715,232700000.0
2007-11-07 02:00:00,114.715,114.72,114.705,114.71,1150200002.0
2007-11-07 02:01:00,114.71,114.71,114.705,114.705,1059300000.0
2007-11-07 02:02:00,114.705,114.72,114.705,114.72,587400000.0
2007-11-07 02:03:00,114.72,114.72,114.72,114.72,1020000011.0
2007-11-07 02:04:00,114.72,114.72,114.705,114.71,1318099999.0
2007-11-07 02:05:00,114.71,114.75,114.71,114.75,818360000.0
2007-11-07 02:06:00,114.75,114.76,114.745,114.745,612000000.0
2007-11-07 02:07:00,114.745,114.75,114.735,114.735,269000000.0
2007-11-07 02:08:00,114.735,114.745,114.735,114.745,249600000.0
2007-11-07 02:09:00,114.745,114.745,114.735,114.735,33900000.0
2007-11-07 02:10:00,114.735,114.735,114.73,114.73,259700000.0
2007-11-07 02:11:00,114.73,114.735,114.72,114.735,947200000.0
2007-11-07 02:12:00,114.735,114.75,114.735,114.74,1144600000.0
2007-11-07 02:13:00,114.74,114.76,114.74,114.76,1375600000.0
2007-11-07 02:14:00,114.75,114.76,114.745,114.745,391299998.0
2007-11-07 02:15:00,114.745,114.77,114.74,114.77,1336499986.0
2007-11-07 02:16:00,114.77,114.77,114.75,114.75,229600000.0
2007-11-07 02:17:00,114.75,114.76,114.75,114.75,407999998.0
2007-11-07 02:18:00,114.75,114.76,114.75,114.75,264800000.0
2007-11-07 02:19:00,114.75,114.76,114.745,114.745,345600000.0
2007-11-07 02:20:00,114.745,114.75,114.74,114.745,463800000.0
2007-11-07 02:21:00,114.745,114.76,114.745,114.76,536850000.0
2007-11-07 02:22:00,114.76,114.76,114.74,114.74,541600000.0
2007-11-07 02:23:00,114.74,114.75,114.73,114.73,747100000.0
2007-11-07 02:24:00,114.73,114.74,114.72,114.725,259900000.0
2007-11-07 02:25:00,114.725,114.73,114.72,114.73,472500000.0
2007-11-07 02:26:00,114.74,114.74,114.725,114.73,895200000.0
2007-11-07 02:27:00,114.73,114.74,114.725,114.725,337500000.0
2007-11-07 02:28:00,114.725,114.725,114.725,114.725,34200000.0
2007-11-07 02:29:00,114.725,114.735,114.725,114.725,224100000.0
2007-11-07 02:30:00,114.725,114.73,114.725,114.725,107200000.0
2007-11-07 02:31:00,114.725,114.735,114.72,114.73,84860000.0
2007-11-07 02:32:00,114.73,114.73,114.71,114.725,299400000.0
2007-11-07 02:33:00,114.725,114.745,114.72,114.72,430800000.0
2007-11-07 02:34:00,114.72,114.74,114.72,114.72,644699998.0
2007-11-07 02:35:00,114.72,114.73,114.715,114.73,596600000.0
2007-11-07 02:36:00,114.73,114.73,114.705,114.71,476600000.0
2007-11-07 02:37:00,114.71,114.71,114.69,114.7,1476000000.0
2007-11-07 02:38:00,114.7,114.71,114.695,114.7,796800000.0
2007-11-07 02:39:00,114.7,114.71,114.695,114.71,912000000.0
2007-11-07 02:40:00,114.71,114.71,114.7,114.7,826400000.0
2007-11-07 02:41:00,114.7,114.71,114.695,114.7,750400000.0
2007-11-07 02:42:00,114.7,114.71,114.695,114.7,991900000.0
2007-11-07 02:43:00,114.7,114.7,114.68,114.69,956919998.0
2007-11-07 02:44:00,114.69,114.69,114.675,114.68,780700003.0
2007-11-07 02:45:00,114.68,114.68,114.67,114.68,1258000000.0
2007-11-07 02:46:00,114.68,114.7,114.68,114.69,1544499992.0
2007-11-07 02:47:00,114.69,114.7,114.67,114.68,553699999.0
2007-11-07 02:48:00,114.68,114.7,114.68,114.7,508300000.0
2007-11-07 02:49:00,114.7,114.7,114.685,114.69,524199998.0
2007-11-07 02:50:00,114.69,114.7,114.69,114.7,618499999.0
2007-11-07 02:51:00,114.7,114.71,114.685,114.69,519999997.0
2007-11-07 02:52:00,114.7,114.7,114.69,114.7,665600001.0
2007-11-07 02:53:00,114.7,114.73,114.69,114.73,1393600000.0
2007-11-07 02:54:00,114.73,114.74,114.72,114.73,1242399999.0
2007-11-07 02:55:00,114.73,114.74,114.725,114.74,866000000.0
2007-11-07 02:56:00,114.74,114.74,114.725,114.74,831300000.0
2007-11-07 02:57:00,114.74,114.74,114.73,114.73,468700000.0
2007-11-07 02:58:00,114.73,114.73,114.72,114.73,413849999.0
2007-11-07 02:59:00,114.73,114.73,114.715,114.72,325150000.0
2007-11-07 03:00:00,114.72,114.74,114.72,114.74,579200000.0
2007-11-07 03:01:00,114.74,114.74,114.725,114.73,172000000.0
2007-11-07 03:02:00,114.73,114.73,114.715,114.72,753200000.0
2007-11-07 03:03:00,114.72,114.73,114.72,114.73,566400000.0
2007-11-07 03:04:00,114.73,114.73,114.72,114.73,818399998.0
2007-11-07 03:05:00,114.73,114.73,114.73,114.73,861600000.0
2007-11-07 03:06:00,114.73,114.73,114.73,114.73,779600000.0
2007-11-07 03:07:00,114.73,114.73,114.73,114.73,902400000.0
2007-11-07 03:08:00,114.73,114.73,114.72,114.73,1869600001.0
2007-11-07 03:09:00,114.73,114.73,114.715,114.72,1337199998.0
2007-11-07 03:10:00,114.72,114.73,114.72,114.72,1633600000.0
2007-11-07 03:11:00,114.72,114.74,114.72,114.73,1191199998.0
2007-11-07 03:12:00,114.73,114.74,114.72,114.73,1345600001.0
2007-11-07 03:13:00,114.73,114.74,114.73,114.73,627600000.0
2007-11-07 03:14:00,114.73,114.74,114.73,114.74,661000001.0
2007-11-07 03:15:00,114.74,114.74,114.73,114.74,405500000.0
2007-11-07 03:16:00,114.74,114.745,114.735,114.74,261200000.0
2007-11-07 03:17:00,114.74,114.78,114.74,114.78,970100000.0
2007-11-07 03:18:00,114.78,114.78,114.76,114.76,419000001.0
2007-11-07 03:19:00,114.76,114.76,114.74,114.74,730800002.0
2007-11-07 03:20:00,114.74,114.74,114.73,114.73,566400000.0
2007-11-07 03:21:00,114.73,114.74,114.72,114.73,612300000.0
2007-11-07 03:22:00,114.725,114.73,114.72,114.73,203550000.0
2007-11-07 03:23:00,114.73,114.73,114.72,114.73,138750000.0
2007-11-07 03:24:00,114.73,114.73,114.73,114.73,265600000.0
2007-11-07 03:25:00,114.73,114.73,114.72,114.73,437050000.0
2007-11-07 03:26:00,114.73,114.73,114.72,114.72,270900000.0
2007-11-07 03:27:00,114.72,114.73,114.715,114.72,299350000.0
2007-11-07 03:28:00,114.72,114.72,114.71,114.72,332400000.0
2007-11-07 03:29:00,114.72,114.73,114.71,114.73,332700000.0
2007-11-07 03:30:00,114.73,114.73,114.715,114.715,162400000.0
2007-11-07 03:31:00,114.715,114.73,114.715,114.725,258550000.0
2007-11-07 03:32:00,114.725,114.725,114.71,114.72,472100002.0
2007-11-07 03:33:00,114.72,114.72,114.715,114.72,332000000.0
2007-11-07 03:34:00,114.72,114.72,114.715,114.72,643200000.0
2007-11-07 03:35:00,114.72,114.72,114.715,114.715,282700000.0
2007-11-07 03:36:00,114.715,114.72,114.71,114.715,236000000.0
2007-11-07 03:37:00,114.715,114.72,114.71,114.71,319200000.0
2007-11-07 03:38:00,114.71,114.72,114.705,114.71,552300000.0
2007-11-07 03:39:00,114.71,114.71,114.705,114.71,258600000.0
2007-11-07 03:40:00,114.71,114.71,114.7,114.71,219900000.0
2007-11-07 03:41:00,114.71,114.71,114.685,114.685,286800064.0
2007-11-07 03:42:00,114.69,114.69,114.67,114.68,801900000.0
2007-11-07 03:43:00,114.68,114.68,114.67,114.67,727200000.0
2007-11-07 03:44:00,114.67,114.67,114.66,114.66,1044800000.0
2007-11-07 03:45:00,114.66,114.67,114.65,114.655,936400000.0
2007-11-07 03:46:00,114.655,114.68,114.655,114.665,985000000.0
2007-11-07 03:47:00,114.67,114.67,114.67,114.67,451200000.0
2007-11-07 03:48:00,114.67,114.68,114.655,114.67,386400000.0
2007-11-07 03:49:00,114.67,114.67,114.66,114.66,1136400000.0
2007-11-07 03:50:00,114.66,114.67,114.655,114.66,660200001.0
2007-11-07 03:51:00,114.66,114.665,114.65,114.655,898800004.0
2007-11-07 03:52:00,114.655,114.66,114.65,114.65,772400000.0
2007-11-07 03:53:00,114.66,114.66,114.65,114.65,855200000.0
2007-11-07 03:54:00,114.65,114.65,114.65,114.65,388800000.0
2007-11-07 03:55:00,114.65,114.66,114.64,114.64,1199300000.0
2007-11-07 03:56:00,114.64,114.66,114.64,114.65,1050100000.0
2007-11-07 03:57:00,114.65,114.67,114.645,114.67,1067800001.0
2007-11-07 03:58:00,114.67,114.67,114.665,114.67,302300000.0
2007-11-07 03:59:00,114.67,114.67,114.665,114.67,983400000.0
2007-11-07 04:00:00,114.67,114.68,114.665,114.67,1043600001.0
2007-11-07 04:01:00,114.67,114.67,114.66,114.67,1616300000.0
2007-11-07 04:02:00,114.67,114.68,114.66,114.67,1274000000.0
2007-11-07 04:03:00,114.46,114.48,114.46,114.48,552800000.0
2007-11-07 04:04:00,114.49,114.55,114.46,114.47,552800000.0
2007-11-07 04:05:00,114.48,114.52,114.47,114.51,552800000.0
2007-11-07 04:06:00,114.69,114.69,114.68,114.69,552800000.0
2007-11-07 04:07:00,114.69,114.7,114.685,114.7,1409599998.0
2007-11-07 04:08:00,114.7,114.7,114.69,114.69,638400000.0
2007-11-07 04:09:00,114.69,114.7,114.675,114.68,986300002.0
2007-11-07 04:10:00,114.68,114.69,114.67,114.67,665600000.0
2007-11-07 04:11:00,114.66,114.67,114.66,114.67,217220000.0
2007-11-07 04:12:00,114.67,114.67,114.65,114.66,789920000.0
2007-11-07 04:13:00,114.66,114.66,114.635,114.635,1069700000.0
2007-11-07 04:14:00,114.635,114.64,114.6,114.61,1262700006.0
2007-11-07 04:15:00,114.61,114.62,114.61,114.615,328100000.0
2007-11-07 04:16:00,114.615,114.62,114.57,114.61,1515400000.0
2007-11-07 04:17:00,114.61,114.63,114.605,114.61,1811399974.0
2007-11-07 04:18:00,114.61,114.62,114.605,114.62,434000000.0
2007-11-07 04:19:00,114.62,114.62,114.605,114.61,376000000.0
2007-11-07 04:20:00,114.61,114.62,114.61,114.62,597800000.0
2007-11-07 04:21:00,114.62,114.62,114.605,114.61,1236299980.0
2007-11-07 04:22:00,114.62,114.62,114.575,114.575,996000002.0
2007-11-07 04:23:00,114.58,114.58,114.57,114.57,1240800004.0
2007-11-07 04:24:00,114.57,114.6,114.57,114.6,915300000.0
2007-11-07 04:25:00,114.6,114.6,114.58,114.58,1195800000.0
2007-11-07 04:26:00,114.58,114.6,114.57,114.57,1026100001.0
2007-11-07 04:27:00,114.57,114.57,114.5,114.5,712800001.0
2007-11-07 04:28:00,114.5,114.5,114.28,114.31,1387550000.0
2007-11-07 04:29:00,114.315,114.37,114.17,114.185,1805500000.0
2007-11-07 04:30:00,114.175,114.28,114.12,114.25,1379400000.0
2007-11-07 04:31:00,114.25,114.31,114.215,114.29,1525900000.0
2007-11-07 04:32:00,114.29,114.34,114.25,114.28,1827400000.0
2007-11-07 04:33:00,114.28,114.39,114.28,114.34,1417100000.0
2007-11-07 04:34:00,114.34,114.37,114.295,114.3,1726280001.0
2007-11-07 04:35:00,114.3,114.36,114.28,114.34,952500000.0
2007-11-07 04:36:00,114.34,114.36,114.3,114.35,1439599999.0
2007-11-07 04:37:00,114.35,114.455,114.325,114.34,1707999993.0
2007-11-07 04:38:00,114.34,114.365,114.295,114.3,934300000.0
2007-11-07 04:39:00,114.3,114.32,114.28,114.29,1342500000.0
2007-11-07 04:40:00,114.29,114.35,114.28,114.33,1821300017.0
2007-11-07 04:41:00,114.33,114.38,114.325,114.325,1374399999.0
2007-11-07 04:42:00,114.325,114.345,114.3,114.34,885800000.0
2007-11-07 04:43:00,114.34,114.37,114.315,114.37,1032100000.0
2007-11-07 04:44:00,114.37,114.4,114.365,114.4,888600000.0
2007-11-07 04:45:00,114.4,114.45,114.38,114.45,1400800000.0
2007-11-07 04:46:00,114.45,114.52,114.43,114.43,1435500000.0
2007-11-07 04:47:00,114.43,114.47,114.42,114.47,847000000.0
2007-11-07 04:48:00,114.47,114.48,114.46,114.46,1394700000.0
2007-11-07 04:49:00,114.46,114.53,114.41,114.525,1434209000.0
2007-11-07 04:50:00,114.52,114.56,114.465,114.56,807200000.0
2007-11-07 04:51:00,114.56,114.575,114.48,114.48,558000000.0
2007-11-07 04:52:00,114.48,114.48,114.42,114.445,527869999.0
2007-11-07 04:53:00,114.445,114.45,114.395,114.4,874920000.0
2007-11-07 04:54:00,114.4,114.43,114.315,114.43,1367800000.0
2007-11-07 04:55:00,114.43,114.46,114.42,114.425,1013000000.0
2007-11-07 04:56:00,114.425,114.48,114.415,114.47,1236000000.0
2007-11-07 04:57:00,114.47,114.47,114.425,114.445,805000000.0
2007-11-07 04:58:00,114.445,114.45,114.43,114.45,853600000.0
2007-11-07 04:59:00,114.45,114.46,114.43,114.45,566300000.0
2007-11-07 05:00:00,114.45,114.46,114.44,114.46,677300000.0
2007-11-07 05:01:00,114.46,114.46,114.44,114.46,718300000.0
2007-11-07 05:02:00,114.46,114.47,114.455,114.46,852800000.0
2007-11-07 05:03:00,114.46,114.49,114.46,114.48,1051000000.0
2007-11-07 05:04:00,114.485,114.55,114.47,114.48,754500000.0
2007-11-07 05:05:00,114.48,114.52,114.48,114.52,1041599999.0
2007-11-07 05:06:00,114.52,114.53,114.49,114.51,1370499999.0
2007-11-07 05:07:00,114.51,114.51,114.47,114.48,859600000.0
2007-11-07 05:08:00,114.48,114.48,114.475,114.48,1111999999.0
2007-11-07 05:09:00,114.48,114.49,114.45,114.46,1245100000.0
2007-11-07 05:10:00,114.46,114.46,114.44,114.46,830200000.0
2007-11-07 05:11:00,114.46,114.46,114.445,114.45,1063999999.0
2007-11-07 05:12:00,114.45,114.47,114.45,114.45,824740000.0
2007-11-07 05:13:00,114.45,114.485,114.45,114.485,1500000000.0
2007-11-07 05:14:00,114.485,114.49,114.48,114.48,625900000.0
2007-11-07 05:15:00,114.48,114.48,114.405,114.43,1665300005.0
2007-11-07 05:16:00,114.43,114.45,114.415,114.45,996900000.0
2007-11-07 05:17:00,114.45,114.45,114.4,114.41,828600000.0
2007-11-07 05:18:00,114.41,114.42,114.405,114.41,827999999.0
2007-11-07 05:19:00,114.41,114.42,114.405,114.41,1224599980.0
2007-11-07 05:20:00,114.41,114.41,114.35,114.39,1856500000.0
2007-11-07 05:21:00,114.39,114.41,114.39,114.41,876800000.0
2007-11-07 05:22:00,114.42,114.43,114.41,114.41,684400000.0
2007-11-07 05:23:00,114.41,114.41,114.31,114.34,1531700000.0
2007-11-07 05:24:00,114.34,114.38,114.34,114.38,936799999.0
2007-11-07 05:25:00,114.38,114.38,114.355,114.37,1715000000.0
2007-11-07 05:26:00,114.37,114.38,114.37,114.38,1310400000.0
2007-11-07 05:27:00,114.2,114.22,114.18,114.2,1564799998.0
2007-11-07 05:28:00,114.38,114.39,114.375,114.38,1564799998.0
2007-11-07 05:29:00,114.38,114.38,114.365,114.365,1194900002.0
2007-11-07 05:30:00,114.37,114.37,114.37,114.37,322400000.0
2007-11-07 05:31:00,114.37,114.38,114.37,114.38,1076500001.0
2007-11-07 05:32:00,114.21,114.22,114.2,114.2,1472100000.0
2007-11-07 05:33:00,114.38,114.38,114.35,114.35,1472100000.0
2007-11-07 05:34:00,114.35,114.38,114.35,114.38,1121799997.0
2007-11-07 05:35:00,114.38,114.38,114.37,114.38,813599994.0
2007-11-07 05:36:00,114.38,114.38,114.37,114.37,827400000.0
2007-11-07 05:37:00,114.37,114.37,114.35,114.36,948400000.0
2007-11-07 05:38:00,114.36,114.36,114.32,114.33,860800000.0
2007-11-07 05:39:00,114.33,114.34,114.32,114.32,1554300000.0
2007-11-07 05:40:00,114.32,114.34,114.31,114.34,1398300000.0
2007-11-07 05:41:00,114.34,114.36,114.34,114.35,946300000.0
2007-11-07 05:42:00,114.35,114.35,114.31,114.31,1458400000.0
2007-11-07 05:43:00,114.31,114.34,114.31,114.34,906900000.0
2007-11-07 05:44:00,114.34,114.36,114.33,114.36,1868800000.0
2007-11-07 05:45:00,114.36,114.37,114.36,114.365,445100002.0
2007-11-07 05:46:00,114.365,114.37,114.36,114.365,321000000.0
2007-11-07 05:47:00,114.365,114.4,114.36,114.36,1012700000.0
2007-11-07 05:48:00,114.365,114.37,114.345,114.35,1011200001.0
2007-11-07 05:49:00,114.35,114.36,114.345,114.35,933599997.0
2007-11-07 05:50:00,114.35,114.36,114.35,114.35,895700000.0
2007-11-07 05:51:00,114.35,114.35,114.345,114.35,1009400001.0
2007-11-07 05:52:00,114.35,114.37,114.345,114.37,587900000.0
2007-11-07 05:53:00,114.37,114.39,114.36,114.39,1118400000.0
2007-11-07 05:54:00,114.39,114.39,114.36,114.37,679000000.0
2007-11-07 05:55:00,114.11,114.13,114.11,114.13,1377200001.0
2007-11-07 05:56:00,114.35,114.36,114.345,114.35,1377200001.0
2007-11-07 05:57:00,114.35,114.35,114.33,114.33,1364900000.0
2007-11-07 05:58:00,114.33,114.34,114.31,114.32,1045300000.0
2007-11-07 05:59:00,114.32,114.33,114.315,114.32,1512800000.0
2007-11-07 06:00:00,114.32,114.32,114.3,114.3,1826400000.0
2007-11-07 06:01:00,114.3,114.32,114.295,114.3,2021199999.0
2007-11-07 06:02:00,114.3,114.32,114.29,114.3,2007000000.0
2007-11-07 06:03:00,114.3,114.3,114.27,114.27,1848200002.0
2007-11-07 06:04:00,114.27,114.3,114.26,114.28,1972700001.0
2007-11-07 06:05:00,114.12,114.12,114.12,114.12,1881700000.0
2007-11-07 06:06:00,114.28,114.28,114.26,114.26,1881700000.0
2007-11-07 06:07:00,114.26,114.26,114.25,114.26,1040300000.0
2007-11-07 06:08:00,114.26,114.26,114.245,114.245,682300000.0
2007-11-07 06:09:00,114.245,114.25,114.225,114.23,1309699991.0
2007-11-07 06:10:00,114.23,114.26,114.23,114.24,874400000.0
2007-11-07 06:11:00,114.24,114.24,114.22,114.22,1411200000.0
2007-11-07 06:12:00,114.22,114.23,114.2,114.2,1698799995.0
2007-11-07 06:13:00,114.2,114.21,114.18,114.18,1928399962.0
2007-11-07 06:14:00,114.05,114.08,114.05,114.07,2039899999.0
2007-11-07 06:15:00,114.16,114.18,114.155,114.155,2039899999.0
2007-11-07 06:16:00,114.16,114.18,114.16,114.17,1869799993.0
2007-11-07 06:17:00,114.17,114.19,114.17,114.18,2119200000.0
2007-11-07 06:18:00,114.18,114.2,114.175,114.19,1334500003.0
2007-11-07 06:19:00,114.02,114.06,114.02,114.06,2069600022.0
2007-11-07 06:20:00,114.05,114.05,114.04,114.05,2069600022.0
2007-11-07 06:21:00,114.04,114.04,114.0,114.0,2069600022.0
2007-11-07 06:22:00,114.25,114.25,114.2,114.2,2069600022.0
2007-11-07 06:23:00,114.2,114.21,114.18,114.19,1785600002.0
2007-11-07 06:24:00,114.19,114.205,114.18,114.2,1444600000.0
2007-11-07 06:25:00,114.2,114.24,114.2,114.22,998600000.0
2007-11-07 06:26:00,114.22,114.22,114.2,114.21,1726500000.0
2007-11-07 06:27:00,114.21,114.23,114.195,114.205,1165450000.0
2007-11-07 06:28:00,114.205,114.21,114.195,114.2,1238440000.0
2007-11-07 06:29:00,114.2,114.2,114.19,114.2,802290000.0
2007-11-07 06:30:00,114.2,114.21,114.195,114.195,719200000.0
2007-11-07 06:31:00,114.2,114.22,114.2,114.21,868800000.0
2007-11-07 06:32:00,114.21,114.23,114.21,114.21,861500000.0
2007-11-07 06:33:00,114.21,114.21,114.21,114.21,293900000.0
2007-11-07 06:34:00,114.21,114.21,114.2,114.21,321100000.0
2007-11-07 06:35:00,114.21,114.23,114.21,114.23,861300000.0
2007-11-07 06:36:00,114.23,114.24,114.21,114.22,649700000.0
2007-11-07 06:37:00,114.22,114.225,114.2,114.2,691400000.0
2007-11-07 06:38:00,114.2,114.21,114.19,114.2,896000000.0
2007-11-07 06:39:00,114.2,114.21,114.185,114.2,504100000.0
2007-11-07 06:40:00,114.2,114.2,114.18,114.19,578400000.0
2007-11-07 06:41:00,114.19,114.19,114.18,114.18,534400000.0
2007-11-07 06:42:00,114.18,114.21,114.175,114.2,839700000.0
2007-11-07 06:43:00,114.2,114.21,114.165,114.19,1628700003.0
2007-11-07 06:44:00,114.19,114.19,114.17,114.18,857200000.0
2007-11-07 06:45:00,114.18,114.18,114.14,114.14,1803200000.0
2007-11-07 06:46:00,113.97,113.97,113.95,113.95,1768300000.0
2007-11-07 06:47:00,114.12,114.13,114.1,114.13,1768300000.0
2007-11-07 06:48:00,114.13,114.13,114.1,114.12,1940200000.0
2007-11-07 06:49:00,114.12,114.12,114.1,114.11,1797600000.0
2007-11-07 06:50:00,114.11,114.12,114.08,114.1,1883000000.0
2007-11-07 06:51:00,113.91,113.91,113.89,113.89,1695200000.0
2007-11-07 06:52:00,114.09,114.12,114.08,114.11,1695200000.0
2007-11-07 06:53:00,114.11,114.12,114.09,114.11,2054799992.0
2007-11-07 06:54:00,114.11,114.13,114.105,114.13,1526599972.0
2007-11-07 06:55:00,113.82,113.83,113.82,113.82,1670339978.0
2007-11-07 06:56:00,114.13,114.15,114.13,114.14,1670339978.0
2007-11-07 06:57:00,114.135,114.14,114.12,114.12,1751089988.0
2007-11-07 06:58:00,114.12,114.14,114.12,114.14,1050399991.0
2007-11-07 06:59:00,114.14,114.14,114.12,114.12,1392699993.0
2007-11-07 07:00:00,114.12,114.12,114.115,114.115,965699996.0
2007-11-07 07:01:00,114.115,114.15,114.115,114.15,1911199984.0
2007-11-07 07:02:00,114.15,114.16,114.135,114.15,1479700001.0
2007-11-07 07:03:00,114.15,114.15,114.14,114.15,1210900013.0
2007-11-07 07:04:00,113.85,113.86,113.84,113.84,1038400000.0
2007-11-07 07:05:00,114.13,114.13,114.12,114.12,1038400000.0
2007-11-07 07:06:00,114.12,114.13,114.1,114.11,1704000002.0
2007-11-07 07:07:00,114.11,114.12,114.07,114.09,1939099988.0
2007-11-07 07:08:00,113.87,113.91,113.87,113.91,1637400000.0
2007-11-07 07:09:00,113.9,113.93,113.9,113.93,1637400000.0
2007-11-07 07:10:00,113.94,113.97,113.91,113.92,1637400000.0
2007-11-07 07:11:00,113.93,113.94,113.92,113.94,1637400000.0
2007-11-07 07:12:00,114.01,114.05,114.0,114.05,1637400000.0
2007-11-07 07:13:00,113.93,113.95,113.93,113.93,2113600000.0
2007-11-07 07:14:00,114.05,114.09,114.05,114.07,2113600000.0
2007-11-07 07:15:00,113.97,113.98,113.95,113.97,2030999999.0
2007-11-07 07:16:00,114.035,114.05,114.02,114.04,2030999999.0
2007-11-07 07:17:00,114.04,114.05,114.02,114.03,1539800000.0
2007-11-07 07:18:00,114.03,114.04,114.02,114.03,1763500007.0
2007-11-07 07:19:00,114.03,114.05,114.03,114.05,1381300000.0
2007-11-07 07:20:00,114.05,114.06,114.05,114.06,1151800000.0
2007-11-07 07:21:00,114.06,114.06,114.0,114.01,1305100002.0
2007-11-07 07:22:00,114.01,114.01,113.98,113.99,1801700000.0
2007-11-07 07:23:00,114.03,114.05,114.03,114.05,1345900000.0
2007-11-07 07:24:00,114.0,114.0,113.985,114.0,1345900000.0
2007-11-07 07:25:00,114.0,114.01,113.96,113.96,2027800000.0
2007-11-07 07:26:00,114.01,114.02,113.98,113.99,1533900000.0
2007-11-07 07:27:00,113.96,113.98,113.95,113.95,1533900000.0
2007-11-07 07:28:00,113.95,113.98,113.945,113.98,1710700000.0
2007-11-07 07:29:00,114.01,114.01,114.0,114.0,1729199998.0
2007-11-07 07:30:00,113.99,114.05,113.99,114.03,1729199998.0
2007-11-07 07:31:00,113.965,114.02,113.95,113.97,1729199998.0
2007-11-07 07:32:00,113.97,114.01,113.94,113.97,2029000000.0
2007-11-07 07:33:00,113.97,114.02,113.97,113.99,1280500000.0
2007-11-07 07:34:00,113.985,114.01,113.97,113.995,687599997.0
2007-11-07 07:35:00,113.995,114.02,113.995,114.01,505800000.0
2007-11-07 07:36:00,114.01,114.05,114.01,114.01,840400000.0
2007-11-07 07:37:00,114.01,114.02,113.99,114.02,790100000.0
2007-11-07 07:38:00,114.02,114.03,114.0,114.0,911800000.0
2007-11-07 07:39:00,114.0,114.01,113.99,114.0,673600000.0
2007-11-07 07:40:00,114.0,114.01,113.99,113.995,531400000.0
2007-11-07 07:41:00,113.99,114.0,113.965,113.98,1523000000.0
2007-11-07 07:42:00,113.98,113.99,113.97,113.97,1225400000.0
2007-11-07 07:43:00,113.98,113.98,113.945,113.95,1225300000.0
2007-11-07 07:44:00,113.95,113.99,113.94,113.99,1702900000.0
2007-11-07 07:45:00,113.985,113.985,113.97,113.97,890100000.0
2007-11-07 07:46:00,113.97,113.98,113.96,113.96,700400000.0
2007-11-07 07:47:00,113.96,113.96,113.9,113.9,1475400000.0
2007-11-07 07:48:00,113.9,113.92,113.88,113.92,1255300000.0
2007-11-07 07:49:00,113.92,113.925,113.895,113.9,548200000.0
2007-11-07 07:50:00,113.9,113.915,113.885,113.91,736100000.0
2007-11-07 07:51:00,113.91,113.92,113.9,113.9,1378400000.0
2007-11-07 07:52:00,113.95,114.01,113.95,114.01,1931700000.0
2007-11-07 07:53:00,113.88,113.89,113.88,113.885,1931700000.0
2007-11-07 07:54:00,114.03,114.03,114.01,114.02,817200002.0
2007-11-07 07:55:00,113.835,113.85,113.825,113.84,817200002.0
2007-11-07 07:56:00,113.84,113.88,113.84,113.87,844800000.0
2007-11-07 07:57:00,113.86,113.88,113.85,113.87,1024900000.0
2007-11-07 07:58:00,113.87,113.88,113.865,113.87,1623800005.0
2007-11-07 07:59:00,113.87,113.88,113.86,113.87,1068400002.0
2007-11-07 08:00:00,113.87,113.87,113.845,113.845,543100000.0
2007-11-07 08:01:00,113.845,113.86,113.83,113.86,1354500000.0
2007-11-07 08:02:00,113.86,113.9,113.85,113.855,1301800000.0
2007-11-07 08:03:00,113.855,113.87,113.855,113.87,1249000000.0
2007-11-07 08:04:00,113.87,113.87,113.85,113.85,468300000.0
2007-11-07 08:05:00,113.85,113.85,113.83,113.84,1221300000.0
2007-11-07 08:06:00,113.85,113.89,113.835,113.89,1532199999.0
2007-11-07 08:07:00,113.89,113.89,113.87,113.87,1320400000.0
2007-11-07 08:08:00,113.87,113.91,113.87,113.91,1168000000.0
2007-11-07 08:09:00,113.91,113.94,113.91,113.935,1403600001.0
2007-11-07 08:10:00,113.93,113.985,113.92,113.93,1649400000.0
2007-11-07 08:11:00,113.93,113.95,113.93,113.94,1634000000.0
2007-11-07 08:12:00,113.95,113.95,113.94,113.95,1008799998.0
2007-11-07 08:13:00,113.95,113.96,113.94,113.94,607200000.0
2007-11-07 08:14:00,114.0,114.0,113.92,113.92,1092300000.0
2007-11-07 08:15:00,113.965,113.99,113.96,113.98,1092300000.0
2007-11-07 08:16:00,113.98,113.98,113.96,113.97,822200000.0
2007-11-07 08:17:00,113.97,113.99,113.965,113.99,1775699989.0
2007-11-07 08:18:00,113.99,114.02,113.99,114.02,1753099998.0
2007-11-07 08:19:00,114.015,114.06,114.01,114.04,1843700001.0
2007-11-07 08:20:00,114.04,114.05,114.03,114.05,958900000.0
2007-11-07 08:21:00,114.05,114.05,114.02,114.04,1478700000.0
2007-11-07 08:22:00,114.04,114.07,114.035,114.05,1816500000.0
2007-11-07 08:23:00,114.05,114.06,114.03,114.05,1742400000.0
2007-11-07 08:24:00,114.05,114.05,114.015,114.02,1654300010.0
2007-11-07 08:25:00,114.02,114.03,114.015,114.02,954600001.0
2007-11-07 08:26:00,114.02,114.02,113.99,114.0,1433200000.0
2007-11-07 08:27:00,114.0,114.01,114.0,114.0,955100000.0
2007-11-07 08:28:00,114.0,114.01,113.995,114.0,755500000.0
2007-11-07 08:29:00,114.0,114.0,113.995,114.0,707100000.0
2007-11-07 08:30:00,114.0,114.06,114.0,114.04,1571100000.0
2007-11-07 08:31:00,114.04,114.06,114.04,114.05,1181600000.0
2007-11-07 08:32:00,114.05,114.05,114.04,114.05,608500000.0
2007-11-07 08:33:00,114.05,114.06,114.03,114.03,771000000.0
2007-11-07 08:34:00,114.03,114.05,114.025,114.045,558000000.0
2007-11-07 08:35:00,114.045,114.05,114.025,114.025,495799994.0
2007-11-07 08:36:00,114.03,114.04,114.0,114.0,1107500000.0
2007-11-07 08:37:00,114.0,114.01,113.98,114.01,959200000.0
2007-11-07 08:38:00,114.01,114.04,114.01,114.04,1190400000.0
2007-11-07 08:39:00,114.04,114.04,114.01,114.01,996800000.0
2007-11-07 08:40:00,114.01,114.02,113.995,114.01,896399999.0
2007-11-07 08:41:00,114.01,114.01,114.005,114.005,194400000.0
2007-11-07 08:42:00,114.005,114.005,113.98,113.98,763150001.0
2007-11-07 08:43:00,113.98,113.99,113.96,113.96,1478600000.0
2007-11-07 08:44:00,113.96,113.97,113.96,113.97,774099995.0
2007-11-07 08:45:00,113.97,113.97,113.94,113.95,1419199999.0
2007-11-07 08:46:00,113.95,113.96,113.91,113.92,1701300000.0
2007-11-07 08:47:00,113.92,113.95,113.92,113.94,2077299990.0
2007-11-07 08:48:00,113.94,113.94,113.93,113.93,1501299974.0
2007-11-07 08:49:00,113.93,113.93,113.92,113.92,1467999969.0
2007-11-07 08:50:00,113.92,113.93,113.92,113.925,1258399989.0
2007-11-07 08:51:00,113.82,113.86,113.82,113.86,580000000.0
2007-11-07 08:52:00,113.87,113.87,113.82,113.82,580000000.0
2007-11-07 08:53:00,114.02,114.03,114.02,114.02,580000000.0
2007-11-07 08:54:00,114.02,114.04,114.02,114.03,742400000.0
2007-11-07 08:55:00,114.03,114.04,114.03,114.03,849600002.0
2007-11-07 08:56:00,114.03,114.04,114.03,114.03,445400003.0
2007-11-07 08:57:00,114.03,114.04,114.03,114.04,1189599954.0
2007-11-07 08:58:00,114.04,114.04,114.035,114.04,843899999.0
2007-11-07 08:59:00,114.04,114.05,114.035,114.05,819500000.0
2007-11-07 09:00:00,114.05,114.05,114.025,114.025,643099993.0
2007-11-07 09:01:00,114.025,114.03,114.0,114.0,542200001.0
2007-11-07 09:02:00,114.0,114.025,113.995,114.02,664800000.0
2007-11-07 09:03:00,114.02,114.02,113.995,113.995,370800000.0
2007-11-07 09:04:00,113.995,114.005,113.99,114.0,921400000.0
2007-11-07 09:05:00,114.0,114.01,114.0,114.0,744900000.0
2007-11-07 09:06:00,114.0,114.0,113.975,113.99,1356800000.0
2007-11-07 09:07:00,113.99,114.0,113.94,113.94,1127600000.0
2007-11-07 09:08:00,113.94,113.95,113.925,113.94,948299999.0
2007-11-07 09:09:00,113.935,113.96,113.93,113.93,931900000.0
2007-11-07 09:10:00,113.93,113.94,113.915,113.93,471700000.0
2007-11-07 09:11:00,113.93,113.97,113.93,113.94,497800000.0
2007-11-07 09:12:00,113.94,113.94,113.925,113.94,812200000.0
2007-11-07 09:13:00,113.94,114.0,113.94,114.0,1128700000.0
2007-11-07 09:14:00,114.0,114.01,113.93,113.93,1618400000.0
2007-11-07 09:15:00,113.86,113.87,113.86,113.87,1801599997.0
2007-11-07 09:16:00,113.93,113.93,113.86,113.9,1801599997.0
2007-11-07 09:17:00,113.9,113.91,113.85,113.85,2103699997.0
2007-11-07 09:18:00,113.88,113.88,113.87,113.87,1562000001.0
2007-11-07 09:19:00,113.76,113.79,113.75,113.76,1562000001.0
2007-11-07 09:20:00,113.77,113.77,113.72,113.77,1863699999.0
2007-11-07 09:21:00,113.77,113.77,113.735,113.76,2089399995.0
2007-11-07 09:22:00,113.87,113.9,113.85,113.85,2051300000.0
2007-11-07 09:23:00,113.84,113.87,113.82,113.82,2051300000.0
2007-11-07 09:24:00,113.82,113.82,113.78,113.8,1615100000.0
2007-11-07 09:25:00,113.8,113.8,113.675,113.7,1446400002.0
2007-11-07 09:26:00,113.7,113.71,113.69,113.71,1828400000.0
2007-11-07 09:27:00,113.87,113.87,113.85,113.85,1694399985.0
2007-11-07 09:28:00,113.72,113.77,113.72,113.76,1694399985.0
2007-11-07 09:30:00,113.86,113.86,113.86,113.86,1912799996.0
2007-11-07 09:31:00,113.87,113.87,113.86,113.87,1912799996.0
2007-11-07 09:32:00,113.77,113.77,113.73,113.735,1912799996.0
2007-11-07 09:33:00,113.735,113.76,113.73,113.76,998499999.0
2007-11-07 09:34:00,113.76,113.78,113.76,113.78,1020400000.0
2007-11-07 09:35:00,113.78,113.81,113.77,113.77,1290200000.0
2007-11-07 09:36:00,113.77,113.86,113.77,113.84,714200000.0
2007-11-07 09:37:00,113.84,113.84,113.825,113.83,1083000000.0
2007-11-07 09:38:00,113.83,113.86,113.83,113.835,1042000000.0
2007-11-07 09:39:00,113.835,113.88,113.83,113.85,1153100005.0
2007-11-07 09:40:00,113.845,113.88,113.835,113.88,2089500008.0
2007-11-07 09:41:00,113.88,113.89,113.865,113.87,1249600006.0
2007-11-07 09:42:00,113.87,113.91,113.87,113.9,1465100001.0
2007-11-07 09:43:00,113.9,113.935,113.9,113.9,1403699996.0
2007-11-07 09:44:00,113.9,113.9,113.865,113.87,1081200000.0
2007-11-07 09:45:00,113.94,113.95,113.9,113.91,2111799988.0
2007-11-07 09:46:00,113.9,113.91,113.88,113.88,2111799988.0
2007-11-07 09:47:00,113.9,113.9,113.86,113.88,1688200000.0
2007-11-07 09:48:00,113.9,113.91,113.87,113.88,1688200000.0
2007-11-07 09:49:00,113.88,113.89,113.86,113.88,1348600000.0
2007-11-07 09:50:00,113.88,113.88,113.835,113.84,1012800000.0
2007-11-07 09:51:00,113.84,113.87,113.83,113.87,1507700002.0
2007-11-07 09:52:00,113.87,113.88,113.83,113.83,1987800000.0
2007-11-07 09:53:00,113.9,113.91,113.87,113.9,1314990002.0
2007-11-07 09:54:00,113.89,113.9,113.87,113.88,1314990002.0
2007-11-07 09:55:00,113.87,113.89,113.86,113.89,1314990002.0
2007-11-07 09:56:00,113.88,113.89,113.88,113.88,1314990002.0
2007-11-07 09:57:00,113.87,113.88,113.87,113.87,1314990002.0
2007-11-07 09:58:00,113.92,113.93,113.91,113.91,1314990002.0
2007-11-07 09:59:00,113.91,113.91,113.9,113.905,1731999984.0
2007-11-07 10:00:00,113.905,113.91,113.88,113.885,791999999.0
2007-11-07 10:01:00,113.885,113.9,113.86,113.865,722399997.0
2007-11-07 10:02:00,113.865,113.9,113.86,113.9,470300002.0
2007-11-07 10:03:00,113.9,113.92,113.895,113.92,184000000.0
2007-11-07 10:04:00,113.92,113.95,113.895,113.925,375900000.0
2007-11-07 10:05:00,113.925,113.94,113.91,113.92,204800000.0
2007-11-07 10:06:00,113.92,113.96,113.92,113.94,239400000.0
2007-11-07 10:07:00,113.94,113.945,113.915,113.92,328600000.0
2007-11-07 10:08:00,113.92,113.94,113.92,113.935,258700002.0
2007-11-07 10:09:00,113.935,113.935,113.885,113.895,1792800002.0
2007-11-07 10:10:00,113.895,113.91,113.89,113.89,356800000.0
2007-11-07 10:11:00,113.89,113.91,113.885,113.885,274400000.0
2007-11-07 10:12:00,113.885,113.885,113.87,113.885,276000000.0
2007-11-07 10:13:00,113.885,113.91,113.875,113.875,396000003.0
2007-11-07 10:14:00,113.875,113.89,113.865,113.88,730400000.0
2007-11-07 10:15:00,113.88,113.885,113.87,113.885,210299998.0
2007-11-07 10:16:00,113.885,113.89,113.86,113.88,427200001.0
2007-11-07 10:17:00,113.88,113.9,113.87,113.88,399600002.0
2007-11-07 10:18:00,113.875,113.89,113.875,113.88,1469200007.0
2007-11-07 10:19:00,113.88,113.925,113.87,113.92,178400000.0
2007-11-07 10:20:00,113.92,113.92,113.88,113.88,320499996.0
2007-11-07 10:21:00,113.88,113.88,113.865,113.87,336400000.0
2007-11-07 10:22:00,113.88,113.905,113.86,113.86,1425900020.0
2007-11-07 10:23:00,113.86,113.885,113.86,113.87,2079400004.0
2007-11-07 10:24:00,113.87,113.88,113.85,113.87,1989800002.0
2007-11-07 10:25:00,113.87,113.88,113.86,113.87,1484600000.0
2007-11-07 10:26:00,113.87,113.87,113.855,113.865,1197000000.0
2007-11-07 10:27:00,113.86,113.875,113.86,113.865,1263000002.0
2007-11-07 10:28:00,113.865,113.88,113.865,113.88,2026399997.0
2007-11-07 10:29:00,113.88,113.88,113.87,113.87,1448000000.0
2007-11-07 10:30:00,113.87,113.88,113.865,113.87,590900000.0
2007-11-07 10:31:00,113.87,113.88,113.865,113.88,1326700000.0
2007-11-07 10:32:00,113.88,113.9,113.87,113.9,1655100000.0
2007-11-07 10:33:00,113.9,113.905,113.89,113.905,948800000.0
2007-11-07 10:34:00,113.905,113.94,113.905,113.935,1800399999.0
2007-11-07 10:35:00,113.935,113.965,113.93,113.965,1614199995.0
2007-11-07 10:36:00,113.965,113.98,113.955,113.955,1347500003.0
2007-11-07 10:37:00,113.955,113.955,113.92,113.95,722099997.0
2007-11-07 10:38:00,113.95,113.99,113.95,113.97,500699996.0
2007-11-07 10:39:00,113.97,113.98,113.97,113.98,257100000.0
2007-11-07 10:40:00,113.98,114.0,113.97,113.98,818999992.0
2007-11-07 10:41:00,113.98,113.98,113.965,113.975,297599999.0
2007-11-07 10:42:00,113.975,113.98,113.97,113.98,292800002.0
2007-11-07 10:43:00,113.98,113.98,113.95,113.955,343200000.0
2007-11-07 10:44:00,113.955,113.96,113.945,113.955,274300001.0
2007-11-07 10:45:00,113.955,113.96,113.905,113.92,1711200002.0
2007-11-07 10:46:00,113.92,113.93,113.9,113.9,292600000.0
2007-11-07 10:47:00,113.9,113.91,113.875,113.89,501900000.0
2007-11-07 10:48:00,113.89,113.915,113.885,113.91,202400002.0
2007-11-07 10:49:00,113.91,113.91,113.9,113.905,347200002.0
2007-11-07 10:50:00,113.9,113.91,113.9,113.9,106900000.0
2007-11-07 10:51:00,113.895,113.895,113.87,113.875,1649499992.0
2007-11-07 10:52:00,113.875,113.92,113.87,113.895,1485400000.0
2007-11-07 10:53:00,113.895,113.92,113.88,113.905,1613799998.0
2007-11-07 10:54:00,113.905,113.91,113.875,113.89,924199996.0
2007-11-07 10:55:00,113.895,113.9,113.875,113.895,985700000.0
2007-11-07 10:56:00,113.89,113.905,113.88,113.89,552099998.0
2007-11-07 10:57:00,113.89,113.89,113.88,113.88,157450000.0
2007-11-07 10:58:00,113.88,113.89,113.87,113.885,383390000.0
2007-11-07 10:59:00,113.885,113.89,113.87,113.88,481380002.0
2007-11-07 11:00:00,113.88,113.89,113.865,113.865,350900003.0
2007-11-07 11:01:00,113.855,113.87,113.85,113.85,356700004.0
2007-11-07 11:02:00,113.85,113.86,113.815,113.825,1068999989.0
2007-11-07 11:03:00,113.825,113.845,113.82,113.83,489700000.0
2007-11-07 11:04:00,113.83,113.84,113.815,113.815,632599999.0
2007-11-07 11:05:00,113.815,113.815,113.78,113.795,675200001.0
2007-11-07 11:06:00,113.795,113.81,113.78,113.805,819300003.0
2007-11-07 11:07:00,113.805,113.83,113.8,113.815,509700001.0
2007-11-07 11:08:00,113.815,113.83,113.805,113.825,689499999.0
2007-11-07 11:09:00,113.825,113.84,113.815,113.825,576399999.0
2007-11-07 11:10:00,113.825,113.835,113.815,113.83,222299998.0
2007-11-07 11:11:00,113.83,113.83,113.805,113.81,443109999.0
2007-11-07 11:12:00,113.81,113.81,113.79,113.79,252460000.0
2007-11-07 11:13:00,113.79,113.8,113.78,113.785,326920000.0
2007-11-07 11:14:00,113.78,113.78,113.735,113.745,993599994.0
2007-11-07 11:15:00,113.745,113.755,113.705,113.73,1265799976.0
2007-11-07 11:16:00,113.73,113.74,113.705,113.72,782800005.0
2007-11-07 11:17:00,113.72,113.73,113.7,113.705,333800000.0
2007-11-07 11:18:00,113.7,113.7,113.655,113.655,1103100004.0
2007-11-07 11:19:00,113.655,113.695,113.645,113.685,956699998.0
2007-11-07 11:20:00,113.68,113.695,113.66,113.675,454400000.0
2007-11-07 11:21:00,113.675,113.7,113.66,113.67,578799999.0
2007-11-07 11:22:00,113.665,113.67,113.605,113.625,1849800009.0
2007-11-07 11:23:00,113.615,113.645,113.575,113.595,1800160018.0
2007-11-07 11:24:00,113.595,113.635,113.585,113.61,1687300006.0
2007-11-07 11:25:00,113.615,113.62,113.605,113.62,245200000.0
2007-11-07 11:26:00,113.15,113.16,113.14,113.15,308800000.0
2007-11-07 11:27:00,113.585,113.585,113.555,113.56,308800000.0
2007-11-07 11:28:00,113.56,113.57,113.455,113.48,771509001.0
2007-11-07 11:29:00,113.48,113.57,113.48,113.565,769200000.0
2007-11-07 11:30:00,113.56,113.58,113.555,113.56,1744630022.0
2007-11-07 11:31:00,113.23,113.24,113.22,113.22,1152299998.0
2007-11-07 11:32:00,113.23,113.24,113.21,113.22,1152299998.0
2007-11-07 11:33:00,113.455,113.535,113.45,113.525,1152299998.0
2007-11-07 11:34:00,113.525,113.56,113.52,113.555,1156000000.0
2007-11-07 11:35:00,113.14,113.17,113.14,113.17,1728099983.0
2007-11-07 11:36:00,113.18,113.19,113.17,113.18,1728099983.0
2007-11-07 11:37:00,113.17,113.17,113.15,113.15,1728099983.0
2007-11-07 11:38:00,113.575,113.595,113.53,113.53,1728099983.0
2007-11-07 11:39:00,113.53,113.555,113.515,113.555,1057199997.0
2007-11-07 11:40:00,113.555,113.555,113.455,113.475,1585519996.0
2007-11-07 11:41:00,113.475,113.505,113.41,113.415,1508800009.0
2007-11-07 11:42:00,113.415,113.475,113.405,113.435,1118300009.0
2007-11-07 11:43:00,113.435,113.435,113.355,113.365,1711800000.0
2007-11-07 11:44:00,113.365,113.405,113.36,113.375,1062460009.0
2007-11-07 11:45:00,113.375,113.38,113.34,113.37,881119998.0
2007-11-07 11:46:00,113.37,113.41,113.32,113.365,830920006.0
2007-11-07 11:47:00,113.365,113.38,113.33,113.33,1344999996.0
2007-11-07 11:48:00,113.335,113.36,113.315,113.32,1246799994.0
2007-11-07 11:49:00,113.32,113.36,113.32,113.34,1407500000.0
2007-11-07 11:50:00,113.34,113.38,113.335,113.38,1509399997.0
2007-11-07 11:51:00,113.385,113.405,113.37,113.38,982900002.0
2007-11-07 11:52:00,113.38,113.43,113.375,113.41,1095800002.0
2007-11-07 11:53:00,113.41,113.42,113.4,113.42,402800000.0
2007-11-07 11:54:00,113.42,113.425,113.4,113.41,703400003.0
2007-11-07 11:55:00,113.41,113.425,113.375,113.415,1116000000.0
2007-11-07 11:56:00,113.415,113.425,113.375,113.39,1285800003.0
2007-11-07 11:57:00,113.39,113.405,113.34,113.34,1294799994.0
2007-11-07 11:58:00,113.34,113.355,113.305,113.355,1327300004.0
2007-11-07 11:59:00,113.35,113.35,113.32,113.33,752000000.0
2007-11-07 12:00:00,113.33,113.34,113.26,113.31,1115950004.0
2007-11-07 12:01:00,113.31,113.31,113.175,113.2,1193400000.0
2007-11-07 12:02:00,113.2,113.2,113.12,113.12,1521999993.0
2007-11-07 12:03:00,113.12,113.175,113.095,113.15,1575999991.0
2007-11-07 12:04:00,113.15,113.205,113.125,113.17,653199997.0
2007-11-07 12:05:00,113.17,113.2,113.15,113.185,591359999.0
2007-11-07 12:06:00,113.185,113.23,113.18,113.215,630259998.0
2007-11-07 12:07:00,113.21,113.23,113.155,113.155,1073100000.0
2007-11-07 12:08:00,113.29,113.33,113.28,113.33,1635700000.0
2007-11-07 12:09:00,113.19,113.2,113.18,113.2,1635700000.0
2007-11-07 12:10:00,113.2,113.2,113.165,113.165,1837399988.0
2007-11-07 12:11:00,113.165,113.19,113.165,113.18,1448899999.0
2007-11-07 12:12:00,113.18,113.23,113.18,113.225,1485000000.0
2007-11-07 12:13:00,113.225,113.225,113.185,113.205,1076600000.0
2007-11-07 12:14:00,113.205,113.31,113.2,113.31,1641100000.0
2007-11-07 12:15:00,113.31,113.335,113.29,113.3,1695199999.0
2007-11-07 12:16:00,113.3,113.32,113.28,113.28,1288800000.0
2007-11-07 12:17:00,113.28,113.29,113.23,113.25,1032800003.0
2007-11-07 12:18:00,113.25,113.28,113.235,113.25,1941199988.0
2007-11-07 12:19:00,113.25,113.27,113.25,113.255,1932200016.0
2007-11-07 12:20:00,113.255,113.27,113.25,113.27,1952999952.0
2007-11-07 12:21:00,113.27,113.27,113.21,113.22,1273399991.0
2007-11-07 12:22:00,113.22,113.22,113.195,113.2,731700000.0
2007-11-07 12:23:00,113.2,113.24,113.19,113.19,830400000.0
2007-11-07 12:24:00,113.19,113.2,113.155,113.165,1846599998.0
2007-11-07 12:25:00,113.165,113.17,113.15,113.16,799200000.0
2007-11-07 12:26:00,113.16,113.175,113.15,113.16,1993200000.0
2007-11-07 12:27:00,113.16,113.205,113.16,113.18,1595899993.0
2007-11-07 12:28:00,113.18,113.26,113.18,113.26,1647400001.0
2007-11-07 12:29:00,113.26,113.265,113.22,113.26,928000000.0
2007-11-07 12:30:00,113.26,113.265,113.23,113.25,1970800004.0
2007-11-07 12:31:00,113.25,113.25,113.23,113.23,1399600000.0
2007-11-07 12:32:00,113.23,113.25,113.22,113.225,1106300000.0
2007-11-07 12:33:00,113.235,113.24,113.21,113.24,936000000.0
2007-11-07 12:34:00,113.24,113.24,113.14,113.14,1342700001.0
2007-11-07 12:35:00,113.14,113.18,113.14,113.175,1229600000.0
2007-11-07 12:36:00,113.175,113.2,113.175,113.18,1595400000.0
2007-11-07 12:37:00,113.18,113.18,113.16,113.165,1597300002.0
2007-11-07 12:38:00,113.165,113.18,113.155,113.165,1433000009.0
2007-11-07 12:39:00,113.165,113.17,113.15,113.155,794200000.0
2007-11-07 12:40:00,113.155,113.165,113.13,113.14,1639850000.0
2007-11-07 12:41:00,113.14,113.15,113.13,113.14,1474000000.0
2007-11-07 12:42:00,113.14,113.16,113.13,113.145,2000112000.0
2007-11-07 12:43:00,113.145,113.15,113.12,113.13,1113950000.0
2007-11-07 12:44:00,113.13,113.14,113.12,113.14,1234600000.0
2007-11-07 12:45:00,113.19,113.2,113.17,113.19,1933599997.0
2007-11-07 12:46:00,113.155,113.22,113.155,113.19,1933599997.0
2007-11-07 12:47:00,113.19,113.25,113.19,113.235,1630000000.0
2007-11-07 12:48:00,113.235,113.25,113.22,113.22,1375399999.0
2007-11-07 12:49:00,113.225,113.245,113.215,113.245,1162200003.0
2007-11-07 12:50:00,113.245,113.27,113.24,113.245,599800000.0
2007-11-07 12:51:00,113.245,113.25,113.21,113.21,1051999997.0
2007-11-07 12:52:00,113.21,113.22,113.16,113.17,1381500008.0
2007-11-07 12:53:00,113.17,113.23,113.17,113.19,627000000.0
2007-11-07 12:54:00,113.19,113.19,113.17,113.18,1013000000.0
2007-11-07 12:55:00,113.21,113.22,113.2,113.21,1396100000.0
2007-11-07 12:56:00,113.255,113.29,113.24,113.29,1396100000.0
2007-11-07 12:57:00,113.29,113.325,113.285,113.3,1002500000.0
2007-11-07 12:58:00,113.3,113.355,113.29,113.335,858300000.0
2007-11-07 12:59:00,113.335,113.35,113.32,113.32,918300000.0
2007-11-07 13:00:00,113.32,113.32,113.28,113.29,627603900.0
2007-11-07 13:01:00,113.29,113.295,113.265,113.29,1430900007.0
2007-11-07 13:02:00,113.29,113.29,113.245,113.25,1241299998.0
2007-11-07 13:03:00,113.245,113.27,113.24,113.25,1050300000.0
2007-11-07 13:04:00,113.25,113.27,113.25,113.265,1220499998.0
2007-11-07 13:05:00,113.265,113.27,113.26,113.27,356900000.0
2007-11-07 13:06:00,113.27,113.29,113.265,113.265,1019900000.0
2007-11-07 13:07:00,113.265,113.31,113.26,113.31,2012100000.0
2007-11-07 13:08:00,113.31,113.34,113.285,113.34,1677200003.0
2007-11-07 13:09:00,112.9,112.94,112.88,112.93,1128199992.0
2007-11-07 13:10:00,113.34,113.35,113.32,113.32,1128199992.0
2007-11-07 13:11:00,112.87,112.91,112.87,112.89,1946100000.0
2007-11-07 13:12:00,113.32,113.33,113.3,113.3,1946100000.0
2007-11-07 13:13:00,113.3,113.315,113.29,113.31,1884090000.0
2007-11-07 13:14:00,112.96,113.01,112.96,112.98,1745700001.0
2007-11-07 13:15:00,113.285,113.31,113.285,113.3,1745700001.0
2007-11-07 13:16:00,113.3,113.32,113.265,113.265,1604619996.0
2007-11-07 13:17:00,113.265,113.27,113.24,113.24,1814899993.0
2007-11-07 13:18:00,113.24,113.25,113.175,113.205,2053500001.0
2007-11-07 13:19:00,112.97,112.98,112.94,112.95,2054500000.0
2007-11-07 13:20:00,112.94,112.95,112.92,112.95,2054500000.0
2007-11-07 13:21:00,113.135,113.15,113.125,113.125,2054500000.0
2007-11-07 13:22:00,113.125,113.18,113.12,113.16,1947050000.0
2007-11-07 13:23:00,112.98,112.98,112.95,112.95,1680662007.0
2007-11-07 13:24:00,113.135,113.155,113.115,113.125,1680662007.0
2007-11-07 13:25:00,113.13,113.15,113.125,113.13,1885099997.0
2007-11-07 13:26:00,113.13,113.17,113.125,113.16,1721500001.0
2007-11-07 13:27:00,113.16,113.17,113.135,113.135,1582500000.0
2007-11-07 13:28:00,113.135,113.16,113.13,113.155,1670679993.0
2007-11-07 13:29:00,113.155,113.155,113.115,113.12,1753300028.0
2007-11-07 13:30:00,113.02,113.04,113.0,113.02,1356800010.0
2007-11-07 13:31:00,113.13,113.13,113.08,113.08,1356800010.0
2007-11-07 13:32:00,113.08,113.1,113.06,113.095,912299998.0
2007-11-07 13:33:00,113.095,113.1,113.07,113.07,581400000.0
2007-11-07 13:34:00,113.08,113.11,113.06,113.09,721799998.0
2007-11-07 13:35:00,113.09,113.1,113.09,113.09,401800000.0
2007-11-07 13:36:00,113.09,113.095,113.07,113.085,436700000.0
2007-11-07 13:37:00,113.085,113.12,113.08,113.115,780499995.0
2007-11-07 13:38:00,113.12,113.165,113.11,113.135,445200000.0
2007-11-07 13:39:00,113.135,113.16,113.125,113.16,488799996.0
2007-11-07 13:40:00,113.16,113.18,113.145,113.18,577399998.0
2007-11-07 13:41:00,113.18,113.19,113.165,113.165,950700002.0
2007-11-07 13:42:00,113.165,113.205,113.16,113.195,1079499999.0
2007-11-07 13:43:00,113.195,113.195,113.16,113.175,1403299992.0
2007-11-07 13:44:00,113.175,113.19,113.175,113.19,1174200004.0
2007-11-07 13:45:00,113.19,113.205,113.18,113.195,1482299998.0
2007-11-07 13:46:00,113.195,113.2,113.185,113.185,466000001.0
2007-11-07 13:47:00,113.185,113.2,113.185,113.2,1100999988.0
2007-11-07 13:48:00,113.2,113.235,113.195,113.225,1849299987.0
2007-11-07 13:49:00,113.225,113.26,113.225,113.255,1009499998.0
2007-11-07 13:50:00,113.25,113.275,113.25,113.255,579800000.0
2007-11-07 13:51:00,113.03,113.03,113.0,113.0,1409799990.0
2007-11-07 13:52:00,113.205,113.23,113.195,113.23,1409799990.0
2007-11-07 13:53:00,113.23,113.23,113.18,113.2,667999998.0
2007-11-07 13:54:00,113.2,113.26,113.2,113.23,1271500001.0
2007-11-07 13:55:00,112.95,112.95,112.87,112.89,779199994.0
2007-11-07 13:56:00,113.215,113.23,113.21,113.23,779199994.0
2007-11-07 13:57:00,113.23,113.235,113.2,113.2,653500000.0
2007-11-07 13:58:00,113.2,113.205,113.175,113.18,627800000.0
2007-11-07 13:59:00,113.18,113.19,113.15,113.17,699699999.0
2007-11-07 14:00:00,113.17,113.17,113.1,113.11,802399993.0
2007-11-07 14:01:00,112.92,112.92,112.9,112.91,876500003.0
2007-11-07 14:02:00,113.06,113.06,112.995,113.055,876500003.0
2007-11-07 14:03:00,113.055,113.07,113.01,113.06,676599998.0
2007-11-07 14:04:00,113.06,113.115,113.045,113.045,418000000.0
2007-11-07 14:05:00,113.045,113.07,113.02,113.055,1068000009.0
2007-11-07 14:06:00,113.055,113.06,112.965,112.995,945300003.0
2007-11-07 14:07:00,113.0,113.04,112.99,112.995,932500001.0
2007-11-07 14:08:00,112.995,113.0,112.89,112.9,1088007996.0
2007-11-07 14:09:00,112.9,112.945,112.88,112.94,876199999.0
2007-11-07 14:10:00,112.94,112.955,112.87,112.88,863700001.0
2007-11-07 14:11:00,112.88,112.925,112.875,112.905,1706999999.0
2007-11-07 14:12:00,112.905,112.94,112.905,112.93,1886899977.0
2007-11-07 14:13:00,112.8,112.82,112.78,112.82,1681200001.0
2007-11-07 14:14:00,112.96,113.015,112.96,112.985,1681200001.0
2007-11-07 14:15:00,112.78,112.82,112.78,112.79,984099999.0
2007-11-07 14:16:00,112.985,113.02,112.965,112.97,984099999.0
2007-11-07 14:17:00,112.97,112.97,112.945,112.955,788899999.0
2007-11-07 14:18:00,112.96,112.99,112.955,112.98,972100005.0
2007-11-07 14:19:00,112.98,112.985,112.955,112.96,336919998.0
2007-11-07 14:20:00,112.96,112.96,112.925,112.955,512900002.0
2007-11-07 14:21:00,112.955,112.985,112.94,112.97,715699998.0
2007-11-07 14:22:00,112.97,112.99,112.95,112.985,782140004.0
2007-11-07 14:23:00,112.985,112.99,112.965,112.965,358900000.0
2007-11-07 14:24:00,112.965,112.98,112.95,112.955,821059996.0
2007-11-07 14:25:00,112.955,112.97,112.95,112.96,1606000006.0
2007-11-07 14:26:00,112.96,112.99,112.955,112.98,1638849983.0
2007-11-07 14:27:00,112.98,112.99,112.965,112.985,803850001.0
2007-11-07 14:28:00,112.985,113.015,112.975,113.005,1298400012.0
2007-11-07 14:29:00,113.005,113.04,112.99,113.035,1660600005.0
2007-11-07 14:30:00,113.035,113.05,113.01,113.02,701699998.0
2007-11-07 14:31:00,113.02,113.06,113.01,113.04,1004199998.0
2007-11-07 14:32:00,113.05,113.07,113.045,113.05,1611299998.0
2007-11-07 14:33:00,113.045,113.05,113.03,113.035,1271300003.0
2007-11-07 14:34:00,113.035,113.04,112.995,113.0,529100002.0
2007-11-07 14:35:00,113.0,113.06,113.0,113.04,826400000.0
2007-11-07 14:36:00,113.04,113.05,113.035,113.05,389599999.0
2007-11-07 14:37:00,113.05,113.095,113.02,113.02,1808299999.0
2007-11-07 14:38:00,113.025,113.03,112.955,112.975,1566400005.0
2007-11-07 14:39:00,112.975,112.99,112.965,112.975,2036900001.0
2007-11-07 14:40:00,112.98,113.0,112.975,113.0,308500000.0
2007-11-07 14:41:00,113.0,113.04,113.0,113.02,592000000.0
2007-11-07 14:42:00,113.02,113.05,113.005,113.04,612799999.0
2007-11-07 14:43:00,113.04,113.07,113.04,113.05,792799999.0
2007-11-07 14:44:00,113.05,113.07,113.05,113.065,1041199998.0
2007-11-07 14:45:00,113.065,113.07,113.035,113.035,429400000.0
2007-11-07 14:46:00,113.035,113.05,113.005,113.035,1137000001.0
2007-11-07 14:47:00,113.035,113.055,113.015,113.02,1416199999.0
2007-11-07 14:48:00,113.02,113.03,113.005,113.025,2072800001.0
2007-11-07 14:49:00,113.025,113.07,113.025,113.065,530400000.0
2007-11-07 14:50:00,113.06,113.07,113.04,113.05,431900000.0
2007-11-07 14:51:00,113.05,113.05,113.01,113.01,624959999.0
2007-11-07 14:52:00,113.01,113.015,113.0,113.01,308400000.0
2007-11-07 14:53:00,113.01,113.01,112.995,112.995,579299999.0
2007-11-07 14:54:00,112.995,113.01,112.95,112.95,1031200009.0
2007-11-07 14:55:00,112.955,112.96,112.88,112.9,1170799986.0
2007-11-07 14:56:00,112.895,112.95,112.885,112.94,653500002.0
2007-11-07 14:57:00,112.94,112.95,112.92,112.94,736099998.0
2007-11-07 14:58:00,112.94,112.94,112.905,112.93,725531993.0
2007-11-07 14:59:00,112.925,112.935,112.92,112.93,208900000.0
2007-11-07 15:00:00,112.93,112.93,112.92,112.93,207600000.0
2007-11-07 15:01:00,112.93,112.93,112.905,112.92,371199999.0
2007-11-07 15:02:00,112.92,112.92,112.89,112.9,541300000.0
2007-11-07 15:03:00,112.9,112.9,112.87,112.89,567200000.0
2007-11-07 15:04:00,113.14,113.15,113.14,113.14,958100007.0
2007-11-07 15:05:00,112.825,112.88,112.815,112.83,958100007.0
2007-11-07 15:06:00,112.83,112.86,112.83,112.835,874499995.0
2007-11-07 15:07:00,113.07,113.08,113.05,113.06,891799993.0
2007-11-07 15:08:00,112.855,112.865,112.84,112.85,891799993.0
2007-11-07 15:09:00,112.85,112.85,112.83,112.83,510550000.0
2007-11-07 15:10:00,112.83,112.84,112.81,112.84,732600000.0
2007-11-07 15:11:00,112.84,112.84,112.765,112.78,1074399996.0
2007-11-07 15:12:00,112.78,112.8,112.775,112.8,482500000.0
2007-11-07 15:13:00,112.8,112.835,112.79,112.83,492399998.0
2007-11-07 15:14:00,112.83,112.835,112.79,112.795,615599997.0
2007-11-07 15:15:00,112.79,112.83,112.79,112.81,945899999.0
2007-11-07 15:16:00,112.81,112.835,112.805,112.825,1673499975.0
2007-11-07 15:17:00,112.825,112.84,112.795,112.825,1044199999.0
2007-11-07 15:18:00,112.825,112.825,112.79,112.815,1474300015.0
2007-11-07 15:19:00,112.815,112.83,112.81,112.82,1133100006.0
2007-11-07 15:20:00,112.82,112.85,112.8,112.85,516199996.0
2007-11-07 15:21:00,112.85,112.905,112.85,112.9,886710000.0
2007-11-07 15:22:00,112.9,112.95,112.89,112.95,1279599992.0
2007-11-07 15:23:00,112.95,112.98,112.94,112.96,632400000.0
2007-11-07 15:24:00,112.965,113.01,112.96,113.005,1299100000.0
2007-11-07 15:25:00,113.005,113.06,113.0,113.04,632400000.0
2007-11-07 15:26:00,113.04,113.05,113.01,113.05,492500001.0
2007-11-07 15:27:00,113.05,113.05,112.995,112.995,889599996.0
2007-11-07 15:28:00,113.0,113.04,112.995,113.015,538500001.0
2007-11-07 15:29:00,113.015,113.045,112.995,113.02,787100000.0
2007-11-07 15:30:00,113.02,113.09,112.985,113.075,986099996.0
2007-11-07 15:31:00,113.29,113.32,113.28,113.29,1560299996.0
2007-11-07 15:32:00,113.28,113.29,113.26,113.28,1560299996.0
2007-11-07 15:33:00,113.29,113.29,113.22,113.22,1560299996.0
2007-11-07 15:34:00,113.105,113.105,113.08,113.1,1560299996.0
2007-11-07 15:35:00,113.1,113.1,113.07,113.08,681100000.0
2007-11-07 15:36:00,113.08,113.095,113.03,113.03,1681299993.0
2007-11-07 15:37:00,113.27,113.32,113.27,113.32,1773599990.0
2007-11-07 15:38:00,113.31,113.33,113.3,113.31,1773599990.0
2007-11-07 15:39:00,113.3,113.31,113.28,113.3,1773599990.0
2007-11-07 15:40:00,113.02,113.025,112.99,112.995,1773599990.0
2007-11-07 15:41:00,112.995,113.005,112.96,112.96,1708899997.0
2007-11-07 15:42:00,112.96,112.97,112.925,112.95,652599998.0
2007-11-07 15:43:00,112.95,112.99,112.95,112.99,496900000.0
2007-11-07 15:44:00,112.99,113.01,112.96,112.965,1183600002.0
2007-11-07 15:45:00,112.965,112.975,112.95,112.965,1193999993.0
2007-11-07 15:46:00,112.965,112.975,112.945,112.96,1537600000.0
2007-11-07 15:47:00,112.96,113.0,112.96,112.97,1032800001.0
2007-11-07 15:48:00,113.29,113.3,113.28,113.3,1806899993.0
2007-11-07 15:49:00,113.31,113.31,113.28,113.31,1806899993.0
2007-11-07 15:50:00,113.32,113.32,113.29,113.31,1806899993.0
2007-11-07 15:51:00,113.015,113.06,113.005,113.045,1806899993.0
2007-11-07 15:52:00,113.045,113.09,113.04,113.085,1538200001.0
2007-11-07 15:53:00,113.085,113.12,113.075,113.11,870500000.0
2007-11-07 15:54:00,113.11,113.12,113.09,113.095,1697199990.0
2007-11-07 15:55:00,113.095,113.17,113.09,113.14,799300001.0
2007-11-07 15:56:00,113.14,113.16,113.125,113.125,671700002.0
2007-11-07 15:57:00,113.125,113.14,113.115,113.13,839399999.0
2007-11-07 15:58:00,113.13,113.18,113.13,113.18,414100000.0
2007-11-07 15:59:00,113.175,113.195,113.17,113.175,683600000.0
2007-11-07 16:00:00,113.175,113.19,113.15,113.16,626080000.0
2007-11-07 16:01:00,113.16,113.185,113.155,113.18,901409994.0
2007-11-07 16:02:00,113.18,113.185,113.165,113.175,1058400001.0
2007-11-07 16:03:00,113.17,113.185,113.14,113.155,722300002.0
2007-11-07 16:04:00,113.15,113.16,113.15,113.15,366400000.0
2007-11-07 16:05:00,113.15,113.155,113.115,113.115,968500002.0
2007-11-07 16:06:00,113.115,113.115,113.085,113.085,1817269981.0
2007-11-07 16:07:00,113.085,113.09,113.055,113.07,592599999.0
2007-11-07 16:08:00,113.07,113.11,113.07,113.11,958400000.0
2007-11-07 16:09:00,113.11,113.11,113.085,113.105,903949999.0
2007-11-07 16:10:00,113.26,113.31,113.26,113.3,1745499993.0
2007-11-07 16:11:00,113.14,113.15,113.115,113.14,1745499993.0
2007-11-07 16:12:00,113.3,113.33,113.29,113.31,1628999990.0
2007-11-07 16:13:00,113.3,113.31,113.28,113.3,1628999990.0
2007-11-07 16:14:00,113.17,113.22,113.16,113.21,1628999990.0
2007-11-07 16:15:00,113.21,113.22,113.18,113.2,803099998.0
2007-11-07 16:16:00,113.2,113.235,113.2,113.225,671000000.0
2007-11-07 16:17:00,113.225,113.225,113.205,113.205,1934899973.0
2007-11-07 16:18:00,113.29,113.3,113.29,113.29,1569700006.0
2007-11-07 16:19:00,113.225,113.225,113.195,113.195,1569700006.0
2007-11-07 16:20:00,113.195,113.22,113.16,113.17,815499998.0
2007-11-07 16:21:00,113.17,113.2,113.17,113.2,474200000.0
2007-11-07 16:22:00,113.2,113.2,113.16,113.175,521599999.0
2007-11-07 16:23:00,113.175,113.21,113.17,113.195,1002699994.0
2007-11-07 16:24:00,113.195,113.21,113.19,113.19,358100000.0
2007-11-07 16:25:00,113.19,113.22,113.19,113.215,815400001.0
2007-11-07 16:26:00,113.215,113.22,113.21,113.22,610300000.0
2007-11-07 16:27:00,113.22,113.23,113.2,113.225,785799999.0
2007-11-07 16:28:00,113.225,113.29,113.22,113.285,967199996.0
2007-11-07 16:29:00,113.285,113.32,113.285,113.3,825099999.0
2007-11-07 16:30:00,113.3,113.33,113.265,113.29,926900000.0
2007-11-07 16:31:00,113.29,113.33,113.29,113.3,1155300000.0
2007-11-07 16:32:00,113.295,113.3,113.27,113.285,1513999995.0
2007-11-07 16:33:00,113.285,113.285,113.23,113.235,1661300004.0
2007-11-07 16:34:00,113.235,113.27,113.235,113.265,619599999.0
2007-11-07 16:35:00,113.265,113.33,113.25,113.325,651399996.0
2007-11-07 16:36:00,113.32,113.34,113.285,113.285,1909359995.0
2007-11-07 16:37:00,113.285,113.325,113.285,113.325,1070300000.0
2007-11-07 16:38:00,113.325,113.34,113.31,113.32,1272549993.0
2007-11-07 16:39:00,113.32,113.32,113.29,113.31,521000000.0
2007-11-07 16:40:00,113.31,113.31,113.295,113.295,751610001.0
2007-11-07 16:41:00,113.295,113.31,113.28,113.28,546760000.0
2007-11-07 16:42:00,113.28,113.3,113.27,113.27,585300000.0
2007-11-07 16:43:00,113.06,113.08,113.05,113.08,654899998.0
2007-11-07 16:44:00,113.3,113.39,113.3,113.37,654899998.0
2007-11-07 16:45:00,113.12,113.13,113.11,113.13,850000000.0
2007-11-07 16:46:00,113.315,113.315,113.275,113.275,850000000.0
2007-11-07 16:47:00,113.275,113.29,113.265,113.285,481800000.0
2007-11-07 16:48:00,113.285,113.31,113.285,113.31,623600001.0
2007-11-07 16:49:00,113.32,113.32,113.285,113.32,458399999.0
2007-11-07 16:50:00,113.32,113.33,113.295,113.315,764199995.0
2007-11-07 16:51:00,113.315,113.33,113.285,113.315,481399997.0
2007-11-07 16:52:00,113.315,113.315,113.285,113.285,285900001.0
2007-11-07 16:53:00,113.285,113.315,113.28,113.295,676100000.0
2007-11-07 16:54:00,113.295,113.3,113.22,113.24,802900001.0
2007-11-07 16:55:00,113.24,113.27,113.22,113.26,534249997.0
2007-11-07 16:56:00,113.26,113.28,113.225,113.23,1258260016.0
2007-11-07 16:57:00,113.23,113.24,113.22,113.23,835100004.0
2007-11-07 16:58:00,113.23,113.25,113.23,113.24,298699998.0
2007-11-07 16:59:00,113.24,113.255,113.22,113.255,636500000.0
2007-11-07 17:00:00,113.255,113.255,113.195,113.195,1435599996.0
2007-11-07 17:01:00,113.195,113.22,113.165,113.175,1798700002.0
2007-11-07 17:02:00,113.175,113.18,113.135,113.15,521999999.0
2007-11-07 17:03:00,113.15,113.17,113.15,113.17,273500000.0
2007-11-07 17:04:00,113.17,113.195,113.155,113.19,439899997.0
2007-11-07 17:05:00,113.195,113.26,113.19,113.235,472850000.0
2007-11-07 17:06:00,113.22,113.22,113.2,113.21,1533000001.0
2007-11-07 17:07:00,113.225,113.255,113.215,113.25,1533000001.0
2007-11-07 17:08:00,113.25,113.315,113.235,113.31,1282499990.0
2007-11-07 17:09:00,113.31,113.315,113.255,113.29,1290500008.0
2007-11-07 17:10:00,113.285,113.32,113.27,113.305,1461499999.0
2007-11-07 17:11:00,113.305,113.32,113.29,113.315,1705900007.0
2007-11-07 17:12:00,113.315,113.34,113.295,113.315,1109400002.0
2007-11-07 17:13:00,113.315,113.32,113.285,113.3,1042800000.0
2007-11-07 17:14:00,113.29,113.29,113.24,113.24,1050899998.0
2007-11-07 17:15:00,113.3,113.325,113.295,113.32,1050899998.0
2007-11-07 17:16:00,113.32,113.34,113.305,113.31,598899999.0
2007-11-07 17:17:00,113.31,113.32,113.3,113.305,375200000.0
2007-11-07 17:18:00,113.305,113.31,113.295,113.305,1498200001.0
2007-11-07 17:19:00,113.305,113.32,113.275,113.275,1140799996.0
2007-11-07 17:20:00,113.275,113.285,113.26,113.26,1480599997.0
2007-11-07 17:21:00,113.26,113.285,113.245,113.275,1182100011.0
2007-11-07 17:22:00,113.275,113.275,113.25,113.26,928600000.0
2007-11-07 17:23:00,113.255,113.26,113.23,113.245,2093499987.0
2007-11-07 17:24:00,113.26,113.265,113.245,113.255,646999995.0
2007-11-07 17:25:00,113.26,113.27,113.235,113.235,376700000.0
2007-11-07 17:26:00,113.235,113.25,113.205,113.205,592299998.0
2007-11-07 17:27:00,113.205,113.21,113.17,113.195,359600000.0
2007-11-07 17:28:00,113.195,113.21,113.175,113.185,267299999.0
2007-11-07 17:29:00,113.185,113.22,113.17,113.22,228300000.0
2007-11-07 17:30:00,113.23,113.235,113.195,113.195,639499991.0
2007-11-07 17:31:00,113.195,113.21,113.185,113.2,822899992.0
2007-11-07 17:32:00,113.2,113.205,113.185,113.19,1501999993.0
2007-11-07 17:33:00,113.19,113.22,113.135,113.145,1832399973.0
2007-11-07 17:34:00,113.145,113.15,113.115,113.115,739499992.0
2007-11-07 17:35:00,113.115,113.15,113.105,113.15,414899999.0
2007-11-07 17:36:00,113.15,113.15,113.11,113.115,524900001.0
2007-11-07 17:37:00,113.11,113.12,113.04,113.04,614800002.0
2007-11-07 17:38:00,113.04,113.06,113.005,113.045,985599998.0
2007-11-07 17:39:00,113.045,113.055,113.03,113.03,740400000.0
2007-11-07 17:40:00,113.03,113.03,113.01,113.01,567999998.0
2007-11-07 17:41:00,113.24,113.26,113.24,113.25,985799998.0
2007-11-07 17:42:00,113.24,113.26,113.24,113.25,985799998.0
2007-11-07 17:43:00,113.06,113.09,113.06,113.09,985799998.0
2007-11-07 17:44:00,113.09,113.13,113.085,113.12,1212579990.0
2007-11-07 17:45:00,113.12,113.14,113.115,113.14,719399998.0
2007-11-07 17:46:00,113.14,113.16,113.125,113.155,376480000.0
2007-11-07 17:47:00,113.15,113.23,113.14,113.2,601099998.0
2007-11-07 17:48:00,113.2,113.23,113.155,113.22,1098799991.0
2007-11-07 17:49:00,113.22,113.255,113.21,113.225,1014500002.0
2007-11-07 17:50:00,113.225,113.24,113.2,113.225,802700005.0
2007-11-07 17:51:00,113.225,113.235,113.205,113.22,208000000.0
2007-11-07 17:52:00,113.22,113.26,113.215,113.255,449920000.0
2007-11-07 17:53:00,113.255,113.3,113.255,113.265,1208299991.0
2007-11-07 17:54:00,113.27,113.305,113.245,113.255,2145379992.0
2007-11-07 17:55:00,113.255,113.29,113.235,113.26,1503900001.0
2007-11-07 17:56:00,113.26,113.275,113.25,113.26,350200001.0
2007-11-07 17:57:00,113.26,113.28,113.235,113.28,652999996.0
2007-11-07 17:58:00,113.285,113.29,113.23,113.245,380499998.0
2007-11-07 17:59:00,113.245,113.265,113.21,113.21,317200003.0
2007-11-07 18:00:00,113.21,113.23,113.165,113.165,438400004.0
2007-11-07 18:01:00,113.165,113.2,113.16,113.18,400500000.0
2007-11-07 18:02:00,113.18,113.22,113.18,113.22,430200000.0
2007-11-07 18:03:00,113.22,113.235,113.21,113.215,306600000.0
2007-11-07 18:04:00,113.215,113.215,113.18,113.18,781600000.0
2007-11-07 18:05:00,113.18,113.24,113.155,113.22,1315899997.0
2007-11-07 18:06:00,113.22,113.23,113.205,113.215,1037800002.0
2007-11-07 18:07:00,113.215,113.235,113.19,113.21,1280799979.0
2007-11-07 18:08:00,113.21,113.265,113.195,113.24,1948099986.0
2007-11-07 18:09:00,113.24,113.255,113.225,113.245,1884800000.0
2007-11-07 18:10:00,113.245,113.325,113.245,113.3,1834799996.0
2007-11-07 18:11:00,113.3,113.3,113.235,113.255,1924099997.0
2007-11-07 18:12:00,113.255,113.275,113.23,113.26,1537699989.0
2007-11-07 18:13:00,113.26,113.285,113.235,113.285,1974800004.0
2007-11-07 18:14:00,113.08,113.11,113.08,113.1,1944000002.0
2007-11-07 18:15:00,113.245,113.275,113.245,113.27,1944000002.0
2007-11-07 18:16:00,113.27,113.28,113.25,113.255,264800000.0
2007-11-07 18:17:00,113.255,113.27,113.25,113.265,230200000.0
2007-11-07 18:18:00,113.265,113.285,113.26,113.27,718500000.0
2007-11-07 18:19:00,113.27,113.325,113.265,113.325,441400000.0
2007-11-07 18:20:00,113.325,113.34,113.28,113.29,1119200001.0
2007-11-07 18:21:00,113.29,113.3,113.26,113.3,1259800000.0
2007-11-07 18:22:00,113.3,113.3,113.265,113.27,987400000.0
2007-11-07 18:23:00,113.27,113.28,113.26,113.28,917900001.0
2007-11-07 18:24:00,113.28,113.285,113.265,113.265,1345099993.0
2007-11-07 18:25:00,113.265,113.265,113.185,113.19,1823199996.0
2007-11-07 18:26:00,113.19,113.195,113.175,113.185,1642099990.0
2007-11-07 18:27:00,113.185,113.215,113.18,113.185,1684900008.0
2007-11-07 18:28:00,113.185,113.2,113.18,113.18,354000000.0
2007-11-07 18:29:00,113.18,113.26,113.18,113.25,524100002.0
2007-11-07 18:30:00,113.25,113.26,113.24,113.255,256900000.0
2007-11-07 18:31:00,113.255,113.28,113.245,113.275,659200002.0
2007-11-07 18:32:00,113.275,113.295,113.27,113.27,777600002.0
2007-11-07 18:33:00,113.27,113.3,113.255,113.285,1669400000.0
2007-11-07 18:34:00,113.285,113.31,113.275,113.275,1620199998.0
2007-11-07 18:35:00,113.27,113.285,113.25,113.27,2091799999.0
2007-11-07 18:36:00,113.275,113.275,113.26,113.26,1460699997.0
2007-11-07 18:37:00,113.26,113.27,113.245,113.26,1300900001.0
2007-11-07 18:38:00,113.26,113.26,113.235,113.235,1145800000.0
2007-11-07 18:39:00,113.24,113.255,113.235,113.24,804400000.0
2007-11-07 18:40:00,113.24,113.26,113.24,113.255,1224000001.0
2007-11-07 18:41:00,113.255,113.27,113.25,113.255,1548900006.0
2007-11-07 18:42:00,113.255,113.265,113.25,113.26,1119700026.0
2007-11-07 18:43:00,113.26,113.28,113.26,113.27,1121600004.0
2007-11-07 18:44:00,113.27,113.27,113.25,113.25,1552000000.0
2007-11-07 18:45:00,113.25,113.26,113.235,113.24,1578600000.0
2007-11-07 18:46:00,113.24,113.25,113.22,113.235,992400000.0
2007-11-07 18:47:00,113.235,113.24,113.23,113.235,1785300000.0
2007-11-07 18:48:00,113.235,113.24,113.235,113.235,1115800000.0
2007-11-07 18:49:00,113.235,113.25,113.23,113.23,685770000.0
2007-11-07 18:50:00,113.23,113.25,113.21,113.235,891300000.0
2007-11-07 18:51:00,113.235,113.235,113.22,113.22,1739999997.0
2007-11-07 18:52:00,113.11,113.11,113.09,113.1,1507300001.0
2007-11-07 18:53:00,113.24,113.26,113.22,113.24,1507300001.0
2007-11-07 18:54:00,113.24,113.25,113.225,113.24,1237100014.0
2007-11-07 18:55:00,113.24,113.26,113.23,113.23,740500000.0
2007-11-07 18:56:00,113.23,113.25,113.23,113.24,755800000.0
2007-11-07 18:57:00,113.245,113.26,113.22,113.22,1491420000.0
2007-11-07 18:58:00,113.22,113.27,113.22,113.265,1142200002.0
2007-11-07 18:59:00,113.265,113.29,113.23,113.29,1268000000.0
2007-11-07 19:00:00,113.29,113.305,113.25,113.26,1028200000.0
2007-11-07 19:01:00,113.26,113.26,113.245,113.245,904600000.0
2007-11-07 19:02:00,113.245,113.25,113.205,113.22,702200000.0
2007-11-07 19:03:00,113.22,113.235,113.22,113.23,316799998.0
2007-11-07 19:04:00,113.23,113.25,113.23,113.24,526600000.0
2007-11-07 19:05:00,113.24,113.245,113.215,113.215,231700000.0
2007-11-07 19:06:00,113.21,113.22,113.2,113.21,467400000.0
2007-11-07 19:07:00,113.21,113.23,113.21,113.23,890099999.0
2007-11-07 19:08:00,113.23,113.23,113.21,113.21,311900000.0
2007-11-07 19:09:00,113.21,113.22,113.2,113.2,520820000.0
2007-11-07 19:10:00,113.2,113.205,113.15,113.15,707899998.0
2007-11-07 19:11:00,113.15,113.155,113.12,113.12,1073200001.0
2007-11-07 19:12:00,113.12,113.12,113.08,113.09,1134700000.0
2007-11-07 19:13:00,113.09,113.105,113.08,113.1,849400000.0
2007-11-07 19:14:00,113.1,113.12,113.09,113.115,784200000.0
2007-11-07 19:15:00,113.115,113.12,113.105,113.12,672800000.0
2007-11-07 19:16:00,113.12,113.13,113.09,113.09,358800000.0
2007-11-07 19:17:00,113.085,113.12,113.065,113.065,1263600000.0
2007-11-07 19:18:00,113.065,113.065,113.05,113.06,1355800000.0
2007-11-07 19:19:00,113.06,113.065,113.045,113.06,1823500000.0
2007-11-07 19:20:00,113.06,113.065,113.025,113.065,1891800005.0
2007-11-07 19:21:00,113.065,113.09,113.05,113.08,1357000000.0
2007-11-07 19:22:00,113.08,113.11,113.08,113.105,1199399999.0
2007-11-07 19:23:00,113.105,113.15,113.105,113.125,930200000.0
2007-11-07 19:24:00,113.125,113.13,113.09,113.09,570300000.0
2007-11-07 19:25:00,113.09,113.095,113.08,113.09,747500000.0
2007-11-07 19:26:00,113.09,113.12,113.09,113.11,1040400000.0
2007-11-07 19:27:00,113.11,113.135,113.11,113.135,1034600000.0
2007-11-07 19:28:00,113.135,113.15,113.115,113.12,1718700002.0
2007-11-07 19:29:00,113.12,113.125,113.11,113.11,626299999.0
2007-11-07 19:30:00,113.115,113.135,113.115,113.12,1410300021.0
2007-11-07 19:31:00,113.12,113.125,113.11,113.125,1139699994.0
2007-11-07 19:32:00,113.125,113.19,113.12,113.18,1698600004.0
2007-11-07 19:33:00,113.18,113.19,113.175,113.19,1751500000.0
2007-11-07 19:34:00,113.19,113.19,113.17,113.18,1499000001.0
2007-11-07 19:35:00,113.18,113.19,113.16,113.185,1335800015.0
2007-11-07 19:36:00,113.185,113.22,113.185,113.2,657299999.0
2007-11-07 19:37:00,113.2,113.205,113.17,113.2,698199999.0
2007-11-07 19:38:00,113.2,113.22,113.175,113.22,610500000.0
2007-11-07 19:39:00,113.22,113.245,113.22,113.24,805000000.0
2007-11-07 19:40:00,113.24,113.24,113.225,113.225,744600000.0
2007-11-07 19:41:00,113.225,113.25,113.22,113.24,849800000.0
2007-11-07 19:42:00,113.24,113.25,113.24,113.24,639500000.0
2007-11-07 19:43:00,113.24,113.245,113.225,113.24,541800000.0
2007-11-07 19:44:00,113.24,113.24,113.21,113.21,1862900008.0
2007-11-07 19:45:00,113.21,113.21,113.185,113.195,1050699999.0
2007-11-07 19:46:00,113.195,113.205,113.19,113.2,296200000.0
2007-11-07 19:47:00,113.205,113.21,113.18,113.19,919080004.0
2007-11-07 19:48:00,113.19,113.2,113.155,113.155,765700000.0
2007-11-07 19:49:00,113.155,113.155,113.08,113.12,1065500000.0
2007-11-07 19:50:00,113.12,113.12,113.105,113.105,1460100000.0
2007-11-07 19:51:00,113.105,113.135,113.1,113.11,1706199999.0
2007-11-07 19:52:00,113.11,113.12,113.1,113.11,981200000.0
2007-11-07 19:53:00,113.115,113.12,113.075,113.105,1093600000.0
2007-11-07 19:54:00,113.105,113.155,113.09,113.135,746700000.0
2007-11-07 19:55:00,113.135,113.15,113.125,113.15,824700000.0
2007-11-07 19:56:00,113.15,113.18,113.145,113.18,1249200000.0
2007-11-07 19:57:00,113.18,113.18,113.155,113.16,802400000.0
2007-11-07 19:58:00,113.16,113.16,113.12,113.135,868900000.0
2007-11-07 19:59:00,113.135,113.15,113.11,113.13,1070100000.0
2007-11-07 20:00:00,113.13,113.15,113.1,113.1,1988400000.0
2007-11-07 20:01:00,113.1,113.12,113.05,113.06,2121600000.0
2007-11-07 20:02:00,112.86,112.86,112.82,112.83,1138500000.0
2007-11-07 20:03:00,113.1,113.14,113.1,113.14,1138500000.0
2007-11-07 20:04:00,113.145,113.145,113.115,113.12,786199999.0
2007-11-07 20:05:00,113.12,113.15,113.115,113.12,1376799994.0
2007-11-07 20:06:00,113.12,113.14,113.11,113.11,749600000.0
2007-11-07 20:07:00,113.11,113.12,113.105,113.11,803700000.0
2007-11-07 20:08:00,113.11,113.12,113.11,113.11,786900000.0
2007-11-07 20:09:00,113.11,113.12,113.1,113.11,828400000.0
2007-11-07 20:10:00,113.11,113.12,113.09,113.09,1319500028.0
2007-11-07 20:11:00,113.09,113.1,113.075,113.08,685700000.0
2007-11-07 20:12:00,113.08,113.095,113.05,113.085,759300000.0
2007-11-07 20:13:00,113.08,113.105,113.07,113.1,977600000.0
2007-11-07 20:14:00,113.1,113.1,113.05,113.055,712000000.0
2007-11-07 20:15:00,113.055,113.055,113.02,113.02,2070199999.0
2007-11-07 20:16:00,112.97,112.98,112.97,112.97,1149000000.0
2007-11-07 20:17:00,112.96,112.98,112.95,112.97,1149000000.0
2007-11-07 20:18:00,112.985,113.02,112.93,112.93,1149000000.0
2007-11-07 20:19:00,112.93,112.95,112.885,112.94,1647100000.0
2007-11-07 20:20:00,113.01,113.01,112.99,113.0,1556300000.0
2007-11-07 20:21:00,112.99,113.0,112.84,112.865,1556300000.0
2007-11-07 20:22:00,112.865,112.88,112.86,112.87,1741800000.0
2007-11-07 20:23:00,112.87,112.88,112.84,112.845,2093799995.0
2007-11-07 20:24:00,113.01,113.02,112.99,112.99,1600800080.0
2007-11-07 20:25:00,113.0,113.02,113.0,113.01,1600800080.0
2007-11-07 20:26:00,112.88,112.89,112.88,112.88,1600800080.0
2007-11-07 20:27:00,112.88,112.88,112.825,112.825,1462100041.0
2007-11-07 20:28:00,112.825,112.89,112.82,112.86,750500006.0
2007-11-07 20:29:00,112.86,112.89,112.86,112.89,1156300000.0
2007-11-07 20:30:00,112.89,112.91,112.875,112.905,1402300000.0
2007-11-07 20:31:00,112.905,112.92,112.9,112.92,1504000000.0
2007-11-07 20:32:00,112.92,112.99,112.92,112.985,740000000.0
2007-11-07 20:33:00,112.985,112.995,112.95,112.96,879300000.0
2007-11-07 20:34:00,112.96,112.96,112.91,112.93,832400000.0
2007-11-07 20:35:00,112.93,112.95,112.925,112.935,939600000.0
2007-11-07 20:36:00,112.935,112.95,112.91,112.945,622000000.0
2007-11-07 20:37:00,112.945,112.96,112.92,112.92,405200000.0
2007-11-07 20:38:00,112.92,112.925,112.9,112.905,764400000.0
2007-11-07 20:39:00,112.905,112.92,112.89,112.915,311000000.0
2007-11-07 20:40:00,112.915,112.98,112.9,112.98,626000000.0
2007-11-07 20:41:00,112.98,112.99,112.965,112.965,476399999.0
2007-11-07 20:42:00,112.965,112.965,112.95,112.96,511200000.0
2007-11-07 20:43:00,112.96,112.97,112.96,112.96,240800000.0
2007-11-07 20:44:00,112.96,112.96,112.945,112.945,767400000.0
2007-11-07 20:45:00,112.945,112.95,112.92,112.92,786700000.0
2007-11-07 20:46:00,112.925,112.935,112.915,112.915,587199998.0
2007-11-07 20:47:00,112.915,112.92,112.905,112.91,726600000.0
2007-11-07 20:48:00,112.91,112.95,112.9,112.95,1416600000.0
2007-11-07 20:49:00,112.95,112.96,112.94,112.95,813400000.0
2007-11-07 20:50:00,112.95,112.995,112.95,112.98,701600000.0
2007-11-07 20:51:00,112.98,112.99,112.965,112.965,886500000.0
2007-11-07 20:52:00,112.965,112.99,112.96,112.99,1032300000.0
2007-11-07 20:53:00,112.99,112.99,112.96,112.96,1421300003.0
2007-11-07 20:54:00,112.96,112.96,112.905,112.905,1260700004.0
2007-11-07 20:55:00,112.905,112.91,112.89,112.905,1719700000.0
2007-11-07 20:56:00,112.91,112.925,112.89,112.92,1374900025.0
2007-11-07 20:57:00,112.92,112.96,112.92,112.95,633400000.0
2007-11-07 20:58:00,112.95,112.955,112.935,112.95,922200000.0
2007-11-07 20:59:00,112.955,112.97,112.895,112.895,1118500004.0
2007-11-07 21:00:00,112.895,112.92,112.885,112.91,1516899994.0
2007-11-07 21:01:00,112.91,112.91,112.855,112.865,1224199999.0
2007-11-07 21:02:00,112.865,112.87,112.83,112.84,1794200026.0
2007-11-07 21:03:00,112.83,112.87,112.83,112.86,1601300005.0
2007-11-07 21:04:00,112.86,112.865,112.845,112.865,1414400019.0
2007-11-07 21:05:00,112.865,112.865,112.835,112.84,1290400000.0
2007-11-07 21:06:00,112.84,112.9,112.84,112.88,2079800026.0
2007-11-07 21:07:00,112.88,112.885,112.855,112.86,1636200020.0
2007-11-07 21:08:00,112.86,112.905,112.855,112.88,1798600013.0
2007-11-07 21:09:00,112.88,112.93,112.88,112.93,1241400016.0
2007-11-07 21:10:00,112.93,112.93,112.9,112.9,1211600001.0
2007-11-07 21:11:00,112.9,112.94,112.9,112.93,940999999.0
2007-11-07 21:12:00,112.93,112.94,112.92,112.94,1045800000.0
2007-11-07 21:13:00,112.94,112.98,112.94,112.98,1127500000.0
2007-11-07 21:14:00,112.98,112.99,112.95,112.99,566799999.0
2007-11-07 21:15:00,112.99,113.05,112.98,112.99,1297400001.0
2007-11-07 21:16:00,112.99,112.99,112.985,112.985,595600000.0
2007-11-07 21:17:00,112.985,112.99,112.965,112.985,1685599989.0
2007-11-07 21:18:00,112.985,113.03,112.985,113.03,942400000.0
2007-11-07 21:19:00,113.03,113.03,112.995,113.01,1037100003.0
2007-11-07 21:20:00,113.01,113.02,113.0,113.01,1366799993.0
2007-11-07 21:21:00,113.01,113.02,112.985,112.99,1619799972.0
2007-11-07 21:22:00,112.995,113.0,112.95,112.98,1150999998.0
2007-11-07 21:23:00,112.98,113.0,112.96,113.0,755200000.0
2007-11-07 21:24:00,112.99,112.99,112.94,112.95,1304000000.0
2007-11-07 21:25:00,112.96,112.96,112.9,112.92,1304000000.0
2007-11-07 21:26:00,113.01,113.02,113.01,113.02,1304000000.0
2007-11-07 21:27:00,113.02,113.02,112.98,113.0,1643799998.0
2007-11-07 21:28:00,112.93,112.96,112.93,112.95,1940200001.0
2007-11-07 21:29:00,113.05,113.06,113.04,113.05,1940200001.0
2007-11-07 21:30:00,113.05,113.07,113.04,113.07,1637400000.0
2007-11-07 21:31:00,113.07,113.07,113.03,113.03,1733600000.0
2007-11-07 21:32:00,113.03,113.04,113.0,113.04,1452000000.0
2007-11-07 21:33:00,113.04,113.04,113.01,113.01,1010600000.0
2007-11-07 21:34:00,113.01,113.05,113.0,113.04,1353999999.0
2007-11-07 21:35:00,113.04,113.06,113.04,113.06,1309999997.0
2007-11-07 21:36:00,113.06,113.06,113.03,113.03,1366399992.0
2007-11-07 21:37:00,113.03,113.08,113.02,113.02,1647099981.0
2007-11-07 21:38:00,113.02,113.07,113.02,113.03,1309000000.0
2007-11-07 21:39:00,113.03,113.06,113.02,113.04,1198400003.0
2007-11-07 21:40:00,113.04,113.05,113.025,113.03,812000001.0
2007-11-07 21:41:00,113.03,113.09,113.03,113.08,879000000.0
2007-11-07 21:42:00,113.08,113.08,113.065,113.07,896599999.0
2007-11-07 21:43:00,113.07,113.13,113.07,113.1,812050001.0
2007-11-07 21:44:00,113.1,113.13,113.09,113.105,1156700000.0
2007-11-07 21:45:00,113.105,113.12,113.07,113.08,1101800000.0
2007-11-07 21:46:00,113.08,113.08,113.06,113.07,815300000.0
2007-11-07 21:47:00,113.07,113.07,113.055,113.06,557100000.0
2007-11-07 21:48:00,113.06,113.07,113.04,113.04,913199989.0
2007-11-07 21:49:00,113.04,113.04,113.005,113.015,1449699991.0
2007-11-07 21:50:00,113.015,113.03,112.995,113.0,1934399995.0
2007-11-07 21:51:00,113.0,113.01,112.95,112.95,1530200001.0
2007-11-07 21:52:00,112.95,112.97,112.935,112.94,1283000001.0
2007-11-07 21:53:00,112.8,112.82,112.78,112.8,2055300000.0
2007-11-07 21:54:00,112.97,112.97,112.94,112.94,2055300000.0
2007-11-07 21:55:00,112.94,112.97,112.93,112.93,2123399982.0
2007-11-07 21:56:00,112.93,112.97,112.9,112.9,1858399996.0
2007-11-07 21:57:00,112.9,112.92,112.89,112.9,1861200000.0
2007-11-07 21:58:00,112.9,112.93,112.89,112.92,1641200000.0
2007-11-07 21:59:00,112.74,112.76,112.74,112.76,1858600000.0
2007-11-07 22:00:00,112.89,112.92,112.89,112.9,1858600000.0
2007-11-07 22:01:00,112.9,112.95,112.9,112.94,2124200031.0
2007-11-07 22:02:00,112.94,112.98,112.93,112.95,2108900006.0
2007-11-07 22:03:00,112.95,112.95,112.905,112.91,1850000007.0
2007-11-07 22:04:00,112.76,112.77,112.74,112.76,1908999991.0
2007-11-07 22:05:00,112.92,112.97,112.91,112.96,1908999991.0
2007-11-07 22:06:00,112.77,112.8,112.76,112.78,1578400000.0
2007-11-07 22:07:00,112.96,112.97,112.96,112.96,1578400000.0
2007-11-07 22:08:00,112.96,113.0,112.955,112.99,1099600000.0
2007-11-07 22:09:00,112.77,112.79,112.76,112.77,2120200000.0
2007-11-07 22:10:00,113.02,113.035,113.02,113.02,2120200000.0
2007-11-07 22:11:00,113.02,113.03,113.015,113.02,1318799999.0
2007-11-07 22:12:00,113.02,113.03,113.005,113.005,1128999999.0
2007-11-07 22:13:00,113.005,113.04,113.005,113.03,1478200000.0
2007-11-07 22:14:00,113.03,113.03,113.015,113.015,993599998.0
2007-11-07 22:15:00,113.02,113.06,113.02,113.055,1261200000.0
2007-11-07 22:16:00,113.055,113.06,113.05,113.06,792300000.0
2007-11-07 22:17:00,113.06,113.07,113.04,113.05,1827699997.0
2007-11-07 22:18:00,113.05,113.05,113.0,113.0,1870599999.0
2007-11-07 22:19:00,113.0,113.015,112.99,113.0,1549199998.0
2007-11-07 22:20:00,113.0,113.02,113.0,113.01,1828000001.0
2007-11-07 22:21:00,113.005,113.02,113.0,113.01,2096800000.0
2007-11-07 22:22:00,113.01,113.02,112.99,113.0,1816600000.0
2007-11-07 22:23:00,113.0,113.0,112.99,113.0,1181600000.0
2007-11-07 22:24:00,112.82,112.83,112.81,112.82,1601900000.0
2007-11-07 22:25:00,112.95,112.97,112.9,112.92,1601900000.0
2007-11-07 22:26:00,112.92,112.92,112.895,112.9,1596000000.0
2007-11-07 22:27:00,112.9,112.94,112.9,112.94,1610400001.0
2007-11-07 22:28:00,112.94,112.97,112.94,112.95,1432300001.0
2007-11-07 22:29:00,112.81,112.83,112.81,112.83,697100000.0
2007-11-07 22:30:00,112.92,112.93,112.905,112.91,697100000.0
2007-11-07 22:31:00,112.905,112.95,112.905,112.94,813000000.0
2007-11-07 22:32:00,112.94,112.95,112.89,112.92,1397800000.0
2007-11-07 22:33:00,112.78,112.78,112.78,112.78,1143999999.0
2007-11-07 22:34:00,112.91,112.91,112.865,112.9,1143999999.0
2007-11-07 22:35:00,112.9,112.925,112.89,112.91,2031699999.0
2007-11-07 22:36:00,112.77,112.78,112.77,112.78,1784900001.0
2007-11-07 22:37:00,112.885,112.94,112.885,112.92,1784900001.0
2007-11-07 22:38:00,112.92,112.92,112.87,112.91,2021499996.0
2007-11-07 22:39:00,112.77,112.77,112.76,112.76,1405000000.0
2007-11-07 22:40:00,112.875,112.88,112.85,112.86,1405000000.0
2007-11-07 22:41:00,112.86,112.9,112.85,112.88,1592900000.0
2007-11-07 22:42:00,112.88,112.92,112.88,112.915,641200000.0
2007-11-07 22:43:00,112.915,112.92,112.89,112.9,1561400000.0
2007-11-07 22:44:00,112.9,112.92,112.88,112.91,920300000.0
2007-11-07 22:45:00,112.91,112.92,112.87,112.91,1671300000.0
2007-11-07 22:46:00,112.91,112.91,112.88,112.9,1435700000.0
2007-11-07 22:47:00,112.9,112.91,112.9,112.9,1090400000.0
2007-11-07 22:48:00,112.9,112.91,112.875,112.89,1251800000.0
2007-11-07 22:49:00,112.89,112.89,112.845,112.85,1603100000.0
2007-11-07 22:50:00,112.85,112.86,112.83,112.83,1729199982.0
2007-11-07 22:51:00,112.83,112.83,112.8,112.82,1168800000.0
2007-11-07 22:52:00,112.7,112.71,112.67,112.67,1672600000.0
2007-11-07 22:53:00,112.82,112.82,112.775,112.8,1672600000.0
2007-11-07 22:54:00,112.8,112.8,112.76,112.76,2015800000.0
2007-11-07 22:55:00,112.76,112.82,112.76,112.82,2112899999.0
2007-11-07 22:56:00,112.82,112.83,112.8,112.81,2052000000.0
2007-11-07 22:57:00,112.65,112.66,112.61,112.61,2115000000.0
2007-11-07 22:58:00,112.6,112.61,112.6,112.6,2115000000.0
2007-11-07 22:59:00,112.75,112.765,112.75,112.765,2115000000.0
2007-11-07 23:00:00,112.765,112.82,112.765,112.82,882200000.0
2007-11-07 23:01:00,112.81,112.81,112.75,112.76,782499994.0
2007-11-07 23:02:00,112.76,112.78,112.75,112.77,595500000.0
2007-11-07 23:03:00,112.78,112.78,112.75,112.76,1329100002.0
2007-11-07 23:04:00,112.76,112.78,112.76,112.765,711700000.0
2007-11-07 23:05:00,112.765,112.8,112.765,112.79,697800000.0
2007-11-07 23:06:00,112.79,112.82,112.775,112.79,897500000.0
2007-11-07 23:07:00,112.79,112.8,112.785,112.79,840800000.0
2007-11-07 23:08:00,112.79,112.8,112.79,112.79,694200000.0
2007-11-07 23:09:00,112.79,112.8,112.775,112.785,786200000.0
2007-11-07 23:10:00,112.78,112.8,112.78,112.79,1127699994.0
2007-11-07 23:11:00,112.79,112.79,112.77,112.77,1512500002.0
2007-11-07 23:12:00,112.77,112.79,112.77,112.77,1188500000.0
2007-11-07 23:13:00,112.77,112.81,112.77,112.79,1683200000.0
2007-11-07 23:14:00,112.79,112.79,112.765,112.77,870000000.0
2007-11-07 23:15:00,112.77,112.8,112.765,112.8,1123700000.0
2007-11-07 23:16:00,112.48,112.48,112.41,112.45,1353600000.0
2007-11-07 23:17:00,112.82,112.83,112.8,112.83,1353600000.0
2007-11-07 23:18:00,112.83,112.83,112.815,112.82,613600000.0
2007-11-07 23:19:00,112.82,112.83,112.81,112.82,1531300000.0
2007-11-07 23:20:00,112.82,112.82,112.81,112.815,459299995.0
2007-11-07 23:21:00,112.82,112.85,112.805,112.835,2138600014.0
2007-11-07 23:22:00,112.835,112.84,112.815,112.83,1425299997.0
2007-11-07 23:23:00,112.835,112.84,112.82,112.84,967400000.0
2007-11-07 23:24:00,112.84,112.84,112.82,112.83,1535500000.0
2007-11-07 23:25:00,112.83,112.84,112.82,112.83,1409499999.0
2007-11-07 23:26:00,112.84,112.84,112.825,112.83,368699998.0
2007-11-07 23:27:00,112.83,112.84,112.825,112.83,671800000.0
2007-11-07 23:28:00,112.83,112.83,112.8,112.82,1569300000.0
2007-11-07 23:29:00,112.82,112.84,112.815,112.84,890400000.0
2007-11-07 23:30:00,112.84,112.84,112.795,112.795,794300000.0
2007-11-07 23:31:00,112.795,112.8,112.78,112.79,1092399993.0
2007-11-07 23:32:00,112.79,112.8,112.79,112.8,1008800000.0
2007-11-07 23:33:00,112.8,112.8,112.79,112.79,806600002.0
2007-11-07 23:34:00,112.79,112.8,112.78,112.79,688400000.0
2007-11-07 23:35:00,112.79,112.79,112.78,112.79,782000000.0
2007-11-07 23:36:00,112.79,112.79,112.78,112.79,673000000.0
2007-11-07 23:37:00,112.79,112.79,112.78,112.785,568900000.0
2007-11-07 23:38:00,112.785,112.79,112.775,112.79,758200000.0
2007-11-07 23:39:00,112.79,112.79,112.77,112.77,866100000.0
2007-11-07 23:40:00,112.77,112.77,112.76,112.765,417400000.0
2007-11-07 23:41:00,112.765,112.78,112.76,112.78,540400000.0
2007-11-07 23:42:00,112.78,112.78,112.77,112.775,425500000.0
2007-11-07 23:43:00,112.775,112.78,112.775,112.775,214500000.0
2007-11-07 23:44:00,112.77,112.78,112.76,112.78,1753600000.0
2007-11-07 23:45:00,112.78,112.8,112.77,112.79,981600000.0
2007-11-07 23:46:00,112.79,112.8,112.755,112.755,538200000.0
2007-11-07 23:47:00,112.755,112.77,112.755,112.76,658500000.0
2007-11-07 23:48:00,112.76,112.77,112.76,112.76,645900000.0
2007-11-07 23:49:00,112.76,112.79,112.76,112.78,830400000.0
2007-11-07 23:50:00,112.78,112.78,112.765,112.765,758100000.0
2007-11-07 23:51:00,112.765,112.77,112.715,112.73,874500000.0
2007-11-07 23:52:00,112.73,112.73,112.68,112.68,573500000.0
2007-11-07 23:53:00,112.68,112.69,112.68,112.685,458100000.0
2007-11-07 23:54:00,112.685,112.73,112.685,112.725,508800001.0
2007-11-07 23:55:00,112.73,112.74,112.68,112.68,560399998.0
2007-11-07 23:56:00,112.68,112.7,112.66,112.66,628000000.0
2007-11-07 23:57:00,112.66,112.67,112.625,112.625,601400000.0
2007-11-07 23:58:00,112.625,112.625,112.605,112.615,672799999.0
2007-11-07 23:59:00,112.615,112.62,112.605,112.605,175300000.0
2007-11-08 00:00:00,112.615,112.615,112.55,112.6,827500000.0
2007-11-08 00:01:00,112.6,112.61,112.56,112.59,743300000.0
2007-11-08 00:02:00,112.59,112.6,112.58,112.59,405300000.0
2007-11-08 00:03:00,112.59,112.6,112.59,112.59,240000000.0
2007-11-08 00:04:00,112.59,112.6,112.56,112.56,296000000.0
2007-11-08 00:05:00,112.56,112.56,112.54,112.55,653600000.0
2007-11-08 00:06:00,112.55,112.61,112.54,112.59,630400000.0
2007-11-08 00:07:00,112.59,112.62,112.55,112.59,584000000.0
2007-11-08 00:08:00,112.59,112.6,112.55,112.57,568000000.0
2007-11-08 00:09:00,112.57,112.57,112.54,112.54,684800000.0
2007-11-08 00:10:00,112.54,112.57,112.54,112.56,1262400022.0
2007-11-08 00:11:00,112.56,112.56,112.53,112.535,1143900006.0
2007-11-08 00:12:00,112.54,112.57,112.54,112.565,785100000.0
2007-11-08 00:13:00,112.565,112.57,112.52,112.53,484400000.0
2007-11-08 00:14:00,112.53,112.53,112.5,112.51,591000000.0
2007-11-08 00:15:00,112.51,112.53,112.49,112.505,1077500000.0
2007-11-08 00:16:00,112.505,112.505,112.365,112.365,1732500004.0
2007-11-08 00:17:00,112.375,112.39,112.045,112.295,1107200000.0
2007-11-08 00:18:00,112.28,112.33,112.25,112.28,1042899999.0
2007-11-08 00:19:00,112.28,112.38,112.28,112.37,889600000.0
2007-11-08 00:20:00,112.37,112.43,112.37,112.385,1552000001.0
2007-11-08 00:21:00,112.385,112.395,112.33,112.35,526300000.0
2007-11-08 00:22:00,112.35,112.38,112.28,112.365,873700000.0
2007-11-08 00:23:00,112.365,112.38,112.315,112.34,836500000.0
2007-11-08 00:24:00,112.335,112.37,112.305,112.31,1441299994.0
2007-11-08 00:25:00,112.31,112.35,112.25,112.25,1186000000.0
2007-11-08 00:26:00,112.25,112.28,112.225,112.225,849000000.0
2007-11-08 00:27:00,112.225,112.31,112.225,112.245,909200001.0
2007-11-08 00:28:00,112.25,112.27,112.23,112.23,884800000.0
2007-11-08 00:29:00,112.23,112.26,112.225,112.235,685400000.0
2007-11-08 00:30:00,112.235,112.26,112.225,112.25,850400000.0
2007-11-08 00:31:00,112.25,112.34,112.23,112.32,1399499997.0
2007-11-08 00:32:00,112.32,112.33,112.29,112.31,955400000.0
2007-11-08 00:33:00,112.31,112.31,112.27,112.31,1179800000.0
2007-11-08 00:34:00,112.31,112.36,112.305,112.34,1025400000.0
2007-11-08 00:35:00,112.35,112.39,112.34,112.34,1472000000.0
2007-11-08 00:36:00,112.34,112.36,112.34,112.36,1176000000.0
2007-11-08 00:37:00,112.36,112.36,112.27,112.27,1192800000.0
2007-11-08 00:38:00,112.27,112.3,112.26,112.27,1105000000.0
2007-11-08 00:39:00,112.27,112.32,112.26,112.3,1001200000.0
2007-11-08 00:40:00,112.3,112.32,112.27,112.31,567900000.0
2007-11-08 00:41:00,112.31,112.33,112.275,112.29,789000000.0
2007-11-08 00:42:00,112.29,112.32,112.29,112.31,1024799999.0
2007-11-08 00:43:00,112.31,112.36,112.295,112.35,1255400002.0
2007-11-08 00:44:00,112.35,112.39,112.34,112.38,1256300000.0
2007-11-08 00:45:00,112.38,112.39,112.32,112.35,1682600000.0
2007-11-08 00:46:00,112.35,112.38,112.35,112.35,1440100000.0
2007-11-08 00:47:00,112.35,112.36,112.31,112.31,1219899990.0
2007-11-08 00:48:00,112.31,112.32,112.29,112.3,1748700000.0
2007-11-08 00:49:00,112.3,112.3,112.265,112.3,1642799989.0
2007-11-08 00:50:00,112.3,112.3,112.27,112.275,984500000.0
2007-11-08 00:51:00,112.275,112.31,112.245,112.3,1095700000.0
2007-11-08 00:52:00,112.3,112.32,112.3,112.31,540800000.0
2007-11-08 00:53:00,112.31,112.36,112.305,112.355,784599999.0
2007-11-08 00:54:00,112.355,112.365,112.34,112.355,247800000.0
2007-11-08 00:55:00,112.355,112.38,112.355,112.365,218100000.0
2007-11-08 00:56:00,112.365,112.38,112.3,112.33,524400001.0
2007-11-08 00:57:00,112.33,112.34,112.31,112.325,723600000.0
2007-11-08 00:58:00,112.325,112.37,112.305,112.37,1217900002.0
2007-11-08 00:59:00,112.37,112.37,112.355,112.37,680800000.0
2007-11-08 01:00:00,112.37,112.44,112.37,112.44,1177700000.0
2007-11-08 01:01:00,112.44,112.445,112.405,112.415,859599999.0
2007-11-08 01:02:00,112.415,112.43,112.405,112.41,496300000.0
2007-11-08 01:03:00,112.41,112.45,112.405,112.45,418700000.0
2007-11-08 01:04:00,112.45,112.45,112.42,112.435,753800000.0
2007-11-08 01:05:00,112.435,112.435,112.43,112.435,135900000.0
2007-11-08 01:06:00,112.435,112.435,112.37,112.39,1073020000.0
2007-11-08 01:07:00,112.39,112.405,112.335,112.385,740800000.0
2007-11-08 01:08:00,112.385,112.39,112.36,112.38,776600000.0
2007-11-08 01:09:00,112.38,112.42,112.355,112.42,1505300000.0
2007-11-08 01:10:00,112.42,112.435,112.41,112.41,1179200000.0
2007-11-08 01:11:00,112.41,112.44,112.38,112.43,1395400000.0
2007-11-08 01:12:00,112.43,112.51,112.41,112.44,1833800000.0
2007-11-08 01:13:00,112.44,112.46,112.435,112.46,926600000.0
2007-11-08 01:14:00,112.46,112.47,112.415,112.44,946800000.0
2007-11-08 01:15:00,112.44,112.44,112.415,112.42,671800000.0
2007-11-08 01:16:00,112.42,112.43,112.415,112.415,446400000.0
2007-11-08 01:17:00,112.415,112.415,112.365,112.38,1578211998.0
2007-11-08 01:18:00,112.38,112.4,112.365,112.365,1505199996.0
2007-11-08 01:19:00,112.37,112.405,112.365,112.38,907099999.0
2007-11-08 01:20:00,112.38,112.41,112.37,112.39,670400000.0
2007-11-08 01:21:00,112.39,112.415,112.39,112.41,794700000.0
2007-11-08 01:22:00,112.41,112.42,112.405,112.415,708500000.0
2007-11-08 01:23:00,112.415,112.44,112.415,112.44,1083300000.0
2007-11-08 01:24:00,112.44,112.46,112.43,112.455,644200000.0
2007-11-08 01:25:00,112.455,112.47,112.455,112.465,503700000.0
2007-11-08 01:26:00,112.465,112.47,112.46,112.47,675900000.0
2007-11-08 01:27:00,112.47,112.48,112.465,112.475,1064600000.0
2007-11-08 01:28:00,112.475,112.48,112.44,112.445,460200000.0
2007-11-08 01:29:00,112.455,112.49,112.455,112.48,394200000.0
2007-11-08 01:30:00,112.48,112.49,112.475,112.49,675700000.0
2007-11-08 01:31:00,112.49,112.49,112.46,112.46,691300000.0
2007-11-08 01:32:00,112.465,112.49,112.465,112.48,764600000.0
2007-11-08 01:33:00,112.48,112.49,112.475,112.49,882500000.0
2007-11-08 01:34:00,112.49,112.52,112.49,112.51,920000000.0
2007-11-08 01:35:00,112.51,112.52,112.455,112.465,1681300002.0
2007-11-08 01:36:00,112.47,112.51,112.47,112.49,1306400000.0
2007-11-08 01:37:00,112.48,112.555,112.48,112.53,1038200000.0
2007-11-08 01:38:00,112.53,112.56,112.53,112.535,801000000.0
2007-11-08 01:39:00,112.535,112.55,112.52,112.52,989900000.0
2007-11-08 01:40:00,112.52,112.54,112.485,112.5,1672800000.0
2007-11-08 01:41:00,112.5,112.5,112.48,112.49,1811200001.0
2007-11-08 01:42:00,112.49,112.49,112.45,112.48,1557200000.0
2007-11-08 01:43:00,112.48,112.5,112.45,112.45,2100800000.0
2007-11-08 01:44:00,112.45,112.47,112.43,112.435,1895599999.0
2007-11-08 01:45:00,112.435,112.47,112.435,112.46,1112000000.0
2007-11-08 01:46:00,112.46,112.46,112.42,112.44,1136800000.0
2007-11-08 01:47:00,112.44,112.475,112.43,112.47,1782800001.0
2007-11-08 01:48:00,112.47,112.505,112.465,112.48,1304900000.0
2007-11-08 01:49:00,112.48,112.48,112.475,112.475,157200000.0
2007-11-08 01:50:00,112.475,112.515,112.47,112.48,1846900000.0
2007-11-08 01:51:00,112.48,112.505,112.48,112.48,1071799971.0
2007-11-08 01:52:00,112.48,112.51,112.48,112.51,1486299984.0
2007-11-08 01:53:00,112.51,112.565,112.51,112.56,2144699961.0
2007-11-08 01:54:00,112.56,112.57,112.555,112.555,1231300000.0
2007-11-08 01:55:00,112.555,112.6,112.55,112.6,2077600002.0
2007-11-08 01:56:00,112.6,112.64,112.59,112.625,1223200018.0
2007-11-08 01:57:00,112.8,112.8,112.78,112.78,1975199990.0
2007-11-08 01:58:00,112.62,112.64,112.62,112.64,1975199990.0
2007-11-08 01:59:00,112.64,112.67,112.62,112.62,1601099999.0
2007-11-08 02:00:00,112.62,112.65,112.615,112.645,875500001.0
2007-11-08 02:01:00,112.645,112.68,112.645,112.66,986700000.0
2007-11-08 02:02:00,112.66,112.67,112.64,112.645,709122000.0
2007-11-08 02:03:00,112.645,112.65,112.64,112.65,611418000.0
2007-11-08 02:04:00,112.645,112.65,112.64,112.64,295100000.0
2007-11-08 02:05:00,112.64,112.65,112.62,112.63,1154300000.0
2007-11-08 02:06:00,112.63,112.64,112.57,112.57,759800000.0
2007-11-08 02:07:00,112.57,112.57,112.515,112.53,1099400001.0
2007-11-08 02:08:00,112.53,112.53,112.51,112.51,1022650000.0
2007-11-08 02:09:00,112.51,112.53,112.5,112.53,1314300000.0
2007-11-08 02:10:00,112.53,112.57,112.525,112.56,998500000.0
2007-11-08 02:11:00,112.56,112.58,112.56,112.58,460200000.0
2007-11-08 02:12:00,112.58,112.61,112.57,112.61,968400000.0
2007-11-08 02:13:00,112.61,112.61,112.56,112.61,894399999.0
2007-11-08 02:14:00,112.61,112.61,112.59,112.6,619400000.0
2007-11-08 02:15:00,112.6,112.6,112.58,112.58,601000000.0
2007-11-08 02:16:00,112.58,112.62,112.58,112.62,725200000.0
2007-11-08 02:17:00,112.62,112.64,112.595,112.63,923700000.0
2007-11-08 02:18:00,112.63,112.68,112.62,112.67,750100000.0
2007-11-08 02:19:00,112.67,112.69,112.66,112.67,513600000.0
2007-11-08 02:20:00,112.67,112.68,112.67,112.67,818800000.0
2007-11-08 02:21:00,112.67,112.68,112.66,112.66,665600000.0
2007-11-08 02:22:00,112.66,112.71,112.66,112.705,566360000.0
2007-11-08 02:23:00,112.705,112.72,112.68,112.71,364900000.0
2007-11-08 02:24:00,112.71,112.76,112.69,112.75,1218100000.0
2007-11-08 02:25:00,112.75,112.76,112.735,112.74,513500000.0
2007-11-08 02:26:00,112.74,112.74,112.725,112.735,464500000.0
2007-11-08 02:27:00,112.735,112.76,112.72,112.75,661650000.0
2007-11-08 02:28:00,112.75,112.81,112.75,112.8,832050000.0
2007-11-08 02:29:00,112.8,112.8,112.765,112.79,1291900000.0
2007-11-08 02:30:00,112.79,112.8,112.745,112.76,1352700000.0
2007-11-08 02:31:00,112.76,112.76,112.74,112.74,1361400000.0
2007-11-08 02:32:00,112.74,112.74,112.685,112.69,843200000.0
2007-11-08 02:33:00,112.69,112.7,112.68,112.69,540000000.0
2007-11-08 02:34:00,112.69,112.71,112.69,112.71,1179100000.0
2007-11-08 02:35:00,112.71,112.73,112.7,112.72,1108600000.0
2007-11-08 02:36:00,112.72,112.74,112.72,112.725,944000000.0
2007-11-08 02:37:00,112.73,112.77,112.73,112.76,1874900000.0
2007-11-08 02:38:00,112.86,112.9,112.86,112.89,1921700000.0
2007-11-08 02:39:00,112.9,112.92,112.9,112.91,1921700000.0
2007-11-08 02:40:00,112.71,112.77,112.71,112.76,1921700000.0
2007-11-08 02:41:00,112.76,112.78,112.74,112.75,1343050001.0
2007-11-08 02:42:00,112.75,112.76,112.74,112.74,1054400000.0
2007-11-08 02:43:00,112.74,112.81,112.74,112.805,1114700001.0
2007-11-08 02:44:00,112.805,112.84,112.77,112.81,891200000.0
2007-11-08 02:45:00,112.81,112.85,112.8,112.84,891600000.0
2007-11-08 02:46:00,112.84,112.87,112.82,112.85,871700000.0
2007-11-08 02:47:00,112.85,112.9,112.85,112.88,1101900001.0
2007-11-08 02:48:00,112.88,112.9,112.88,112.885,886250000.0
2007-11-08 02:49:00,112.885,112.885,112.85,112.87,549350000.0
2007-11-08 02:50:00,112.87,112.89,112.845,112.845,620400000.0
2007-11-08 02:51:00,112.845,112.86,112.82,112.84,685800000.0
2007-11-08 02:52:00,112.84,112.86,112.83,112.85,716800000.0
2007-11-08 02:53:00,112.85,112.87,112.85,112.86,584400000.0
2007-11-08 02:54:00,112.86,112.885,112.83,112.85,713300000.0
2007-11-08 02:55:00,112.85,112.85,112.815,112.815,700300000.0
2007-11-08 02:56:00,112.815,112.815,112.795,112.81,476400000.0
2007-11-08 02:57:00,112.81,112.82,112.79,112.79,662127000.0
2007-11-08 02:58:00,112.79,112.79,112.73,112.73,788550000.0
2007-11-08 02:59:00,112.73,112.76,112.68,112.7,1326900000.0
2007-11-08 03:00:00,112.7,112.72,112.68,112.72,970300000.0
2007-11-08 03:01:00,112.72,112.76,112.72,112.76,1742900000.0
2007-11-08 03:02:00,112.9,112.96,112.89,112.95,1970700000.0
2007-11-08 03:03:00,112.71,112.73,112.71,112.73,1970700000.0
2007-11-08 03:04:00,112.73,112.73,112.715,112.72,1835900000.0
2007-11-08 03:05:00,112.72,112.73,112.71,112.72,1782700000.0
2007-11-08 03:06:00,112.95,112.95,112.94,112.94,1846400000.0
2007-11-08 03:07:00,112.71,112.72,112.69,112.7,1846400000.0
2007-11-08 03:08:00,112.93,112.94,112.92,112.92,1501600001.0
2007-11-08 03:09:00,112.69,112.72,112.69,112.71,1501600001.0
2007-11-08 03:10:00,112.91,112.91,112.9,112.9,1841000000.0
2007-11-08 03:11:00,112.89,112.9,112.87,112.87,1841000000.0
2007-11-08 03:12:00,112.88,112.88,112.87,112.87,1841000000.0
2007-11-08 03:13:00,112.745,112.76,112.725,112.76,1841000000.0
2007-11-08 03:14:00,112.76,112.78,112.745,112.75,1332900000.0
2007-11-08 03:15:00,112.75,112.77,112.75,112.75,1248099987.0
2007-11-08 03:16:00,112.75,112.78,112.75,112.77,1846900015.0
2007-11-08 03:17:00,112.77,112.77,112.75,112.76,1782500005.0
2007-11-08 03:18:00,112.9,112.91,112.88,112.91,1301700011.0
2007-11-08 03:19:00,112.9,112.92,112.9,112.91,1301700011.0
2007-11-08 03:20:00,112.92,112.94,112.92,112.93,1301700011.0
2007-11-08 03:21:00,112.94,112.96,112.94,112.96,1301700011.0
2007-11-08 03:22:00,112.78,112.8,112.78,112.79,1301700011.0
2007-11-08 03:23:00,112.79,112.8,112.78,112.78,836400000.0
2007-11-08 03:24:00,112.99,112.99,112.97,112.98,2029599987.0
2007-11-08 03:25:00,112.99,112.99,112.97,112.97,2029599987.0
2007-11-08 03:26:00,112.98,112.98,112.97,112.97,2029599987.0
2007-11-08 03:27:00,112.98,113.01,112.98,113.01,2029599987.0
2007-11-08 03:28:00,112.93,112.97,112.92,112.97,2029599987.0
2007-11-08 03:29:00,112.97,113.02,112.93,112.96,2054299996.0
2007-11-08 03:30:00,112.96,113.02,112.96,112.97,2061400000.0
2007-11-08 03:31:00,112.97,112.98,112.89,112.93,1496100000.0
2007-11-08 03:32:00,112.93,112.96,112.915,112.94,1088900000.0
2007-11-08 03:33:00,112.94,112.94,112.92,112.93,648800000.0
2007-11-08 03:34:00,112.93,112.96,112.885,112.89,950200000.0
2007-11-08 03:35:00,112.89,112.94,112.89,112.94,1032300000.0
2007-11-08 03:36:00,112.94,112.94,112.865,112.87,1154200000.0
2007-11-08 03:37:00,112.87,112.89,112.84,112.88,1033500000.0
2007-11-08 03:38:00,112.88,112.915,112.88,112.905,817060000.0
2007-11-08 03:39:00,112.91,112.935,112.91,112.92,735800000.0
2007-11-08 03:40:00,112.92,112.935,112.91,112.935,873100000.0
2007-11-08 03:41:00,112.93,112.935,112.91,112.93,922000000.0
2007-11-08 03:42:00,112.93,112.95,112.925,112.925,601950000.0
2007-11-08 03:43:00,112.925,112.925,112.88,112.9,1095700000.0
2007-11-08 03:44:00,112.9,112.9,112.855,112.87,1142300000.0
2007-11-08 03:45:00,112.87,112.89,112.86,112.87,924450000.0
2007-11-08 03:46:00,112.87,112.89,112.865,112.87,1069799999.0
2007-11-08 03:47:00,112.87,112.885,112.86,112.87,1022000000.0
2007-11-08 03:48:00,112.87,112.87,112.84,112.865,1253699992.0
2007-11-08 03:49:00,112.865,112.88,112.85,112.87,715300000.0
2007-11-08 03:50:00,112.87,112.87,112.85,112.86,1245800000.0
2007-11-08 03:51:00,112.86,112.88,112.86,112.87,1008250000.0
2007-11-08 03:52:00,112.87,112.92,112.87,112.9,1205700000.0
2007-11-08 03:53:00,112.9,112.9,112.87,112.87,1582900000.0
2007-11-08 03:54:00,112.87,112.88,112.85,112.86,1154000000.0
2007-11-08 03:55:00,112.86,112.885,112.85,112.88,1389800007.0
2007-11-08 03:56:00,112.88,112.93,112.88,112.92,741600000.0
2007-11-08 03:57:00,112.92,112.96,112.92,112.955,623300000.0
2007-11-08 03:58:00,112.955,112.955,112.87,112.9,1339472000.0
2007-11-08 03:59:00,112.9,112.96,112.89,112.96,1883400000.0
2007-11-08 04:00:00,112.955,112.97,112.91,112.93,1513099996.0
2007-11-08 04:01:00,112.93,112.93,112.905,112.91,1304300000.0
2007-11-08 04:02:00,112.91,112.96,112.895,112.96,1286999997.0
2007-11-08 04:03:00,112.96,112.96,112.93,112.94,606000000.0
2007-11-08 04:04:00,112.94,112.94,112.93,112.94,234400000.0
2007-11-08 04:05:00,112.94,112.95,112.94,112.94,736000000.0
2007-11-08 04:06:00,112.94,112.95,112.94,112.94,740400000.0
2007-11-08 04:07:00,112.94,112.96,112.935,112.94,651400000.0
2007-11-08 04:08:00,112.94,112.95,112.93,112.93,841400000.0
2007-11-08 04:09:00,112.93,112.93,112.91,112.91,803200000.0
2007-11-08 04:10:00,112.91,112.92,112.9,112.9,498100000.0
2007-11-08 04:11:00,112.9,112.9,112.88,112.88,785100000.0
2007-11-08 04:12:00,112.88,112.89,112.875,112.88,712100000.0
2007-11-08 04:13:00,112.88,112.9,112.875,112.89,552100000.0
2007-11-08 04:14:00,112.89,112.9,112.885,112.89,525300000.0
2007-11-08 04:15:00,112.89,112.91,112.885,112.89,543000000.0
2007-11-08 04:16:00,112.89,112.91,112.885,112.9,599700000.0
2007-11-08 04:17:00,112.9,112.9,112.89,112.9,349100000.0
2007-11-08 04:18:00,112.9,112.92,112.89,112.91,570700000.0
2007-11-08 04:19:00,112.91,112.92,112.91,112.92,544800000.0
2007-11-08 04:20:00,112.92,112.94,112.92,112.94,673500000.0
2007-11-08 04:21:00,112.94,112.97,112.93,112.96,631650000.0
2007-11-08 04:22:00,112.96,112.965,112.945,112.96,494400000.0
2007-11-08 04:23:00,112.97,113.02,112.97,112.985,949500001.0
2007-11-08 04:24:00,112.99,113.0,112.975,112.99,499899999.0
2007-11-08 04:25:00,112.99,113.0,112.98,112.98,741600000.0
2007-11-08 04:26:00,112.98,112.99,112.975,112.98,800300000.0
2007-11-08 04:27:00,112.98,113.03,112.975,113.03,661300000.0
2007-11-08 04:28:00,113.03,113.03,113.0,113.005,1173300002.0
2007-11-08 04:29:00,113.005,113.02,112.99,113.0,1658200004.0
2007-11-08 04:30:00,113.0,113.02,113.0,113.01,896200000.0
2007-11-08 04:31:00,113.01,113.01,113.0,113.0,631300000.0
2007-11-08 04:32:00,113.0,113.01,112.97,112.98,951400000.0
2007-11-08 04:33:00,112.98,113.0,112.96,113.0,1126800000.0
2007-11-08 04:34:00,113.0,113.02,112.99,113.01,961600000.0
2007-11-08 04:35:00,113.01,113.01,113.0,113.01,912000001.0
2007-11-08 04:36:00,113.01,113.03,113.0,113.02,1157000000.0
2007-11-08 04:37:00,113.02,113.03,113.01,113.02,836800000.0
2007-11-08 04:38:00,113.02,113.03,113.02,113.02,827200000.0
2007-11-08 04:39:00,113.02,113.02,113.0,113.01,891200000.0
2007-11-08 04:40:00,113.01,113.01,112.98,112.98,872800000.0
2007-11-08 04:41:00,112.98,113.0,112.98,112.99,1060100000.0
2007-11-08 04:42:00,112.99,113.0,112.98,112.99,949100000.0
2007-11-08 04:43:00,112.99,113.02,112.98,112.98,1307600000.0
2007-11-08 04:44:00,112.98,112.99,112.95,112.96,1175600000.0
2007-11-08 04:45:00,112.96,112.99,112.95,112.99,1219100000.0
2007-11-08 04:46:00,112.99,112.99,112.97,112.97,560600000.0
2007-11-08 04:47:00,112.97,112.98,112.95,112.95,921500000.0
2007-11-08 04:48:00,112.95,112.95,112.93,112.93,801300000.0
2007-11-08 04:49:00,112.93,112.94,112.88,112.9,943550000.0
2007-11-08 04:50:00,112.9,112.91,112.885,112.885,884200000.0
2007-11-08 04:51:00,112.885,112.92,112.885,112.92,797300000.0
2007-11-08 04:52:00,112.925,112.93,112.91,112.92,873900000.0
2007-11-08 04:53:00,112.92,112.92,112.905,112.91,715900000.0
2007-11-08 04:54:00,112.91,112.925,112.9,112.9,1032700000.0
2007-11-08 04:55:00,112.9,112.91,112.9,112.9,785800000.0
2007-11-08 04:56:00,112.9,112.905,112.895,112.905,454100000.0
2007-11-08 04:57:00,112.905,112.92,112.9,112.92,537600000.0
2007-11-08 04:58:00,112.92,112.96,112.92,112.96,771300000.0
2007-11-08 04:59:00,112.96,112.96,112.95,112.95,664500000.0
2007-11-08 05:00:00,112.95,112.95,112.94,112.945,340100000.0
2007-11-08 05:01:00,112.945,112.945,112.92,112.92,972200000.0
2007-11-08 05:02:00,112.92,112.93,112.915,112.93,1234300001.0
2007-11-08 05:03:00,112.93,112.94,112.93,112.94,376800000.0
2007-11-08 05:04:00,112.935,112.94,112.91,112.91,356400000.0
2007-11-08 05:05:00,112.91,112.91,112.9,112.91,475400000.0
2007-11-08 05:06:00,112.91,112.91,112.91,112.91,207000000.0
2007-11-08 05:07:00,112.91,112.92,112.895,112.895,267500000.0
2007-11-08 05:08:00,112.895,112.92,112.885,112.9,569700002.0
2007-11-08 05:09:00,112.91,112.92,112.9,112.92,402700000.0
2007-11-08 05:10:00,112.92,112.92,112.905,112.92,301699997.0
2007-11-08 05:11:00,112.92,112.92,112.915,112.92,424800000.0
2007-11-08 05:12:00,112.92,112.92,112.91,112.92,479200000.0
2007-11-08 05:13:00,112.92,112.92,112.91,112.91,718100000.0
2007-11-08 05:14:00,112.91,112.92,112.91,112.91,396800000.0
2007-11-08 05:15:00,112.91,112.93,112.91,112.91,754400000.0
2007-11-08 05:16:00,112.91,112.92,112.9,112.9,375200000.0
2007-11-08 05:17:00,112.9,112.9,112.895,112.9,161600000.0
2007-11-08 05:18:00,112.9,112.9,112.89,112.89,869800000.0
2007-11-08 05:19:00,112.89,112.9,112.89,112.895,628800000.0
2007-11-08 05:20:00,112.9,112.9,112.87,112.885,790450000.0
2007-11-08 05:21:00,112.885,112.885,112.83,112.87,1146600000.0
2007-11-08 05:22:00,112.87,112.89,112.865,112.87,1032800000.0
2007-11-08 05:23:00,112.87,112.89,112.87,112.88,961300000.0
2007-11-08 05:24:00,112.88,112.88,112.87,112.87,633100000.0
2007-11-08 05:25:00,112.87,112.87,112.865,112.865,102400000.0
2007-11-08 05:26:00,112.7,112.71,112.69,112.71,296600000.0
2007-11-08 05:27:00,112.7,112.71,112.7,112.7,296600000.0
2007-11-08 05:28:00,112.83,112.84,112.83,112.83,296600000.0
2007-11-08 05:29:00,112.83,112.86,112.83,112.86,768700000.0
2007-11-08 05:30:00,112.87,112.87,112.855,112.86,740800000.0
2007-11-08 05:31:00,112.86,112.86,112.76,112.77,1020350001.0
2007-11-08 05:32:00,112.76,112.79,112.76,112.77,1579312000.0
2007-11-08 05:33:00,112.77,112.78,112.72,112.74,1934250000.0
2007-11-08 05:34:00,112.74,112.76,112.725,112.76,1619400000.0
2007-11-08 05:35:00,112.76,112.76,112.74,112.75,1604100000.0
2007-11-08 05:36:00,112.75,112.79,112.75,112.785,668500001.0
2007-11-08 05:37:00,112.785,112.785,112.75,112.75,1073900000.0
2007-11-08 05:38:00,112.75,112.76,112.74,112.76,1310399995.0
2007-11-08 05:39:00,112.76,112.76,112.73,112.735,1694499981.0
2007-11-08 05:40:00,112.735,112.75,112.72,112.75,1785699992.0
2007-11-08 05:41:00,112.75,112.77,112.74,112.76,1610700000.0
2007-11-08 05:42:00,112.76,112.76,112.75,112.76,451050000.0
2007-11-08 05:43:00,112.76,112.77,112.76,112.77,961400000.0
2007-11-08 05:44:00,112.77,112.77,112.755,112.77,205600000.0
2007-11-08 05:45:00,112.77,112.78,112.77,112.77,622400000.0
2007-11-08 05:46:00,112.77,112.78,112.75,112.76,691200000.0
2007-11-08 05:47:00,112.75,112.75,112.735,112.75,178000000.0
2007-11-08 05:48:00,112.75,112.77,112.75,112.765,759300000.0
2007-11-08 05:49:00,112.765,112.765,112.75,112.76,426659000.0
2007-11-08 05:50:00,112.76,112.78,112.75,112.77,427900000.0
2007-11-08 05:51:00,112.77,112.78,112.76,112.78,1134600000.0
2007-11-08 05:52:00,112.78,112.78,112.76,112.77,1355000000.0
2007-11-08 05:53:00,112.77,112.78,112.76,112.78,824200000.0
2007-11-08 05:54:00,112.78,112.78,112.76,112.76,699300000.0
2007-11-08 05:55:00,112.76,112.76,112.745,112.76,1056100000.0
2007-11-08 05:56:00,112.76,112.78,112.75,112.75,2105800000.0
2007-11-08 05:57:00,112.75,112.75,112.74,112.74,1059799999.0
2007-11-08 05:58:00,112.74,112.74,112.73,112.74,1907600000.0
2007-11-08 06:00:00,112.72,112.73,112.71,112.72,2015300007.0
2007-11-08 06:01:00,112.72,112.75,112.72,112.75,1356199989.0
2007-11-08 06:02:00,112.74,112.74,112.73,112.74,1441200007.0
2007-11-08 06:03:00,112.71,112.72,112.705,112.705,1441200007.0
2007-11-08 06:04:00,112.7,112.72,112.7,112.72,654300000.0
2007-11-08 06:05:00,112.72,112.73,112.72,112.73,369700000.0
2007-11-08 06:06:00,112.73,112.74,112.725,112.725,351250000.0
2007-11-08 06:07:00,112.725,112.73,112.705,112.72,832400000.0
2007-11-08 06:08:00,112.72,112.73,112.71,112.715,1012300000.0
2007-11-08 06:09:00,112.72,112.72,112.705,112.71,666400004.0
2007-11-08 06:10:00,112.71,112.73,112.7,112.72,796400000.0
2007-11-08 06:11:00,112.72,112.72,112.7,112.7,340800000.0
2007-11-08 06:12:00,112.7,112.72,112.7,112.71,1034500000.0
2007-11-08 06:13:00,112.71,112.72,112.71,112.715,217600000.0
2007-11-08 06:14:00,112.715,112.72,112.705,112.71,1106300000.0
2007-11-08 06:15:00,112.71,112.72,112.7,112.72,928799998.0
2007-11-08 06:16:00,112.72,112.73,112.72,112.73,903400000.0
2007-11-08 06:17:00,112.73,112.74,112.72,112.725,366450000.0
2007-11-08 06:18:00,112.725,112.74,112.725,112.73,493900000.0
2007-11-08 06:19:00,112.73,112.74,112.725,112.73,418200000.0
2007-11-08 06:20:00,112.73,112.73,112.725,112.73,622700000.0
2007-11-08 06:21:00,112.73,112.73,112.725,112.73,310600000.0
2007-11-08 06:22:00,112.73,112.73,112.725,112.725,198800000.0
2007-11-08 06:23:00,112.725,112.73,112.72,112.73,930300000.0
2007-11-08 06:24:00,112.73,112.73,112.72,112.73,1008800000.0
2007-11-08 06:25:00,112.73,112.73,112.705,112.72,365600000.0
2007-11-08 06:26:00,112.72,112.73,112.715,112.73,1030100000.0
2007-11-08 06:27:00,112.73,112.73,112.715,112.72,1050399998.0
2007-11-08 06:28:00,112.715,112.72,112.705,112.72,486400000.0
2007-11-08 06:29:00,112.72,112.72,112.705,112.72,1004800000.0
2007-11-08 06:30:00,112.72,112.72,112.71,112.71,607400000.0
2007-11-08 06:31:00,112.71,112.71,112.7,112.71,842400000.0
2007-11-08 06:32:00,112.71,112.71,112.7,112.71,660800000.0
2007-11-08 06:33:00,112.71,112.74,112.705,112.73,1343400000.0
2007-11-08 06:34:00,112.73,112.74,112.71,112.73,1013400000.0
2007-11-08 06:35:00,112.73,112.77,112.73,112.755,1021200002.0
2007-11-08 06:36:00,112.755,112.79,112.755,112.79,1385600001.0
2007-11-08 06:37:00,112.79,112.79,112.785,112.785,359000000.0
2007-11-08 06:38:00,112.785,112.8,112.785,112.8,1045300000.0
2007-11-08 06:39:00,112.8,112.82,112.8,112.81,1217700000.0
2007-11-08 06:40:00,112.81,112.81,112.79,112.8,670900000.0
2007-11-08 06:41:00,112.8,112.825,112.8,112.825,692100000.0
2007-11-08 06:42:00,112.825,112.84,112.81,112.83,596100000.0
2007-11-08 06:43:00,112.83,112.83,112.79,112.79,1402500000.0
2007-11-08 06:44:00,112.79,112.8,112.785,112.795,1097300000.0
2007-11-08 06:45:00,112.795,112.8,112.77,112.78,1554100000.0
2007-11-08 06:46:00,112.78,112.8,112.78,112.79,941199999.0
2007-11-08 06:47:00,112.79,112.8,112.785,112.8,1032300000.0
2007-11-08 06:48:00,112.8,112.8,112.79,112.8,326799999.0
2007-11-08 06:49:00,112.8,112.82,112.8,112.81,1532599997.0
2007-11-08 06:50:00,112.81,112.81,112.8,112.8,1464800000.0
2007-11-08 06:51:00,112.795,112.81,112.79,112.79,1378600001.0
2007-11-08 06:52:00,112.79,112.8,112.75,112.76,1412299989.0
2007-11-08 06:53:00,112.76,112.76,112.75,112.75,526900000.0
2007-11-08 06:54:00,112.75,112.76,112.75,112.75,1050300003.0
2007-11-08 06:55:00,112.75,112.76,112.745,112.76,1253700001.0
2007-11-08 06:56:00,112.76,112.76,112.75,112.75,654100000.0
2007-11-08 06:57:00,112.76,112.76,112.745,112.745,712560000.0
2007-11-08 06:58:00,112.745,112.77,112.74,112.76,1185959979.0
2007-11-08 06:59:00,112.76,112.76,112.76,112.76,857599953.0
2007-11-08 07:00:00,112.76,112.76,112.74,112.74,1262399994.0
2007-11-08 07:01:00,112.74,112.74,112.735,112.735,882700000.0
2007-11-08 07:02:00,112.735,112.75,112.735,112.75,1252800001.0
2007-11-08 07:03:00,112.75,112.75,112.715,112.72,1855099999.0
2007-11-08 07:04:00,112.72,112.73,112.7,112.7,1906099997.0
2007-11-08 07:05:00,112.7,112.7,112.685,112.7,1862100000.0
2007-11-08 07:06:00,112.64,112.66,112.64,112.65,2047800000.0
2007-11-08 07:07:00,112.66,112.67,112.63,112.63,2047800000.0
2007-11-08 07:08:00,112.62,112.63,112.61,112.63,1495199998.0
2007-11-08 07:09:00,112.64,112.65,112.62,112.65,1495199998.0
2007-11-08 07:10:00,112.65,112.655,112.64,112.65,685999998.0
2007-11-08 07:11:00,112.63,112.64,112.62,112.63,1069999964.0
2007-11-08 07:12:00,112.685,112.69,112.67,112.675,1069999964.0
2007-11-08 07:13:00,112.675,112.69,112.675,112.69,1213599978.0
2007-11-08 07:14:00,112.69,112.72,112.69,112.72,1882199975.0
2007-11-08 07:15:00,112.72,112.72,112.67,112.68,1394200001.0
2007-11-08 07:16:00,112.68,112.7,112.68,112.685,1100100000.0
2007-11-08 07:17:00,112.685,112.71,112.685,112.7,1445800000.0
2007-11-08 07:18:00,112.7,112.71,112.68,112.7,1625000001.0
2007-11-08 07:19:00,112.7,112.71,112.685,112.71,1373000001.0
2007-11-08 07:20:00,112.71,112.72,112.695,112.715,933100000.0
2007-11-08 07:21:00,112.715,112.73,112.71,112.72,1083300000.0
2007-11-08 07:22:00,112.72,112.73,112.705,112.72,788299999.0
2007-11-08 07:23:00,112.72,112.72,112.715,112.72,626100000.0
2007-11-08 07:24:00,112.72,112.76,112.71,112.735,796600000.0
2007-11-08 07:25:00,112.735,112.75,112.72,112.73,906300000.0
2007-11-08 07:26:00,112.73,112.75,112.73,112.74,682300000.0
2007-11-08 07:27:00,112.74,112.74,112.735,112.735,656900000.0
2007-11-08 07:28:00,112.735,112.75,112.73,112.74,565700000.0
2007-11-08 07:29:00,112.74,112.755,112.74,112.75,898400000.0
2007-11-08 07:30:00,112.75,112.77,112.745,112.75,815600000.0
2007-11-08 07:31:00,112.75,112.77,112.75,112.765,1029000001.0
2007-11-08 07:32:00,112.77,112.8,112.765,112.78,1223500004.0
2007-11-08 07:33:00,112.78,112.78,112.75,112.76,1809499980.0
2007-11-08 07:34:00,112.79,112.8,112.77,112.77,1809499980.0
2007-11-08 07:35:00,112.73,112.74,112.73,112.74,1548899990.0
2007-11-08 07:36:00,112.76,112.77,112.73,112.75,1548899990.0
2007-11-08 07:37:00,112.75,112.75,112.73,112.74,1070899995.0
2007-11-08 07:38:00,112.74,112.77,112.74,112.765,986299997.0
2007-11-08 07:39:00,112.765,112.765,112.74,112.75,1356699988.0
2007-11-08 07:40:00,112.75,112.755,112.73,112.74,784200000.0
2007-11-08 07:41:00,112.74,112.75,112.735,112.74,902099994.0
2007-11-08 07:42:00,112.74,112.75,112.735,112.75,1627199951.0
2007-11-08 07:43:00,112.75,112.75,112.735,112.745,891200000.0
2007-11-08 07:44:00,112.745,112.77,112.74,112.76,790000000.0
2007-11-08 07:45:00,112.76,112.76,112.755,112.76,571100000.0
2007-11-08 07:46:00,112.76,112.77,112.76,112.77,844800000.0
2007-11-08 07:47:00,112.77,112.78,112.765,112.77,973699994.0
2007-11-08 07:48:00,112.77,112.77,112.765,112.77,419200000.0
2007-11-08 07:49:00,112.77,112.79,112.77,112.78,1437200000.0
2007-11-08 07:50:00,112.78,112.78,112.76,112.78,1217300000.0
2007-11-08 07:51:00,112.78,112.78,112.77,112.77,1476600000.0
2007-11-08 07:52:00,112.77,112.78,112.76,112.765,1099699996.0
2007-11-08 07:53:00,112.765,112.77,112.76,112.76,854200000.0
2007-11-08 07:54:00,112.76,112.77,112.76,112.77,1140000000.0
2007-11-08 07:55:00,112.77,112.79,112.77,112.78,921100000.0
2007-11-08 07:56:00,112.775,112.78,112.765,112.775,1032399990.0
2007-11-08 07:57:00,112.78,112.78,112.77,112.77,737700004.0
2007-11-08 07:58:00,112.77,112.77,112.76,112.76,602100000.0
2007-11-08 07:59:00,112.76,112.77,112.75,112.76,636600000.0
2007-11-08 08:00:00,112.76,112.77,112.74,112.745,535000000.0
2007-11-08 08:01:00,112.745,112.745,112.705,112.73,991600002.0
2007-11-08 08:02:00,112.73,112.73,112.71,112.71,1623300012.0
2007-11-08 08:03:00,112.71,112.72,112.705,112.705,549300000.0
2007-11-08 08:04:00,112.705,112.72,112.69,112.7,615800000.0
2007-11-08 08:05:00,112.7,112.71,112.67,112.67,1528200000.0
2007-11-08 08:06:00,112.67,112.68,112.66,112.67,862400000.0
2007-11-08 08:07:00,112.67,112.67,112.635,112.64,1100700000.0
2007-11-08 08:08:00,112.64,112.65,112.63,112.64,1218100000.0
2007-11-08 08:09:00,112.64,112.64,112.58,112.58,1385800000.0
2007-11-08 08:10:00,112.66,112.66,112.63,112.64,1632199995.0
2007-11-08 08:11:00,112.63,112.65,112.63,112.64,1632199995.0
2007-11-08 08:12:00,112.64,112.68,112.635,112.68,1748399999.0
2007-11-08 08:13:00,112.6,112.61,112.6,112.6,1404000001.0
2007-11-08 08:14:00,112.69,112.69,112.675,112.68,1404000001.0
2007-11-08 08:15:00,112.68,112.69,112.67,112.69,969299998.0
2007-11-08 08:16:00,112.69,112.69,112.675,112.675,938600000.0
2007-11-08 08:17:00,112.675,112.675,112.66,112.67,909300000.0
2007-11-08 08:18:00,112.67,112.675,112.66,112.67,710700000.0
2007-11-08 08:19:00,112.67,112.68,112.67,112.67,892900000.0
2007-11-08 08:20:00,112.67,112.71,112.67,112.71,1249200000.0
2007-11-08 08:21:00,112.71,112.75,112.71,112.72,1289700000.0
2007-11-08 08:22:00,112.72,112.72,112.69,112.72,1738700000.0
2007-11-08 08:23:00,112.72,112.73,112.695,112.7,1536099992.0
2007-11-08 08:24:00,112.7,112.73,112.7,112.71,1929999960.0
2007-11-08 08:25:00,112.71,112.74,112.71,112.74,858800000.0
2007-11-08 08:26:00,112.74,112.78,112.73,112.77,1111300000.0
2007-11-08 08:27:00,112.77,112.78,112.74,112.75,945742000.0
2007-11-08 08:28:00,112.75,112.77,112.75,112.77,1734200001.0
2007-11-08 08:29:00,112.6,112.62,112.59,112.61,1657799998.0
2007-11-08 08:30:00,112.785,112.79,112.78,112.78,1657799998.0
2007-11-08 08:31:00,112.78,112.81,112.78,112.8,897400000.0
2007-11-08 08:32:00,112.8,112.82,112.79,112.79,1397200000.0
2007-11-08 08:33:00,112.79,112.79,112.77,112.77,1938400000.0
2007-11-08 08:34:00,112.77,112.77,112.75,112.75,1108600000.0
2007-11-08 08:35:00,112.75,112.76,112.74,112.76,690300000.0
2007-11-08 08:36:00,112.76,112.76,112.74,112.74,667600000.0
2007-11-08 08:37:00,112.74,112.74,112.72,112.735,628300000.0
2007-11-08 08:38:00,112.735,112.74,112.715,112.72,667500000.0
2007-11-08 08:39:00,112.72,112.72,112.71,112.71,382500000.0
2007-11-08 08:40:00,112.71,112.72,112.69,112.69,1247500000.0
2007-11-08 08:41:00,112.69,112.69,112.68,112.68,1161000000.0
2007-11-08 08:42:00,112.68,112.68,112.62,112.62,1426228000.0
2007-11-08 08:43:00,112.62,112.62,112.605,112.62,1007400000.0
2007-11-08 08:44:00,112.62,112.64,112.605,112.63,1083900000.0
2007-11-08 08:45:00,112.63,112.63,112.595,112.605,1196700006.0
2007-11-08 08:46:00,112.605,112.62,112.605,112.61,1094900000.0
2007-11-08 08:47:00,112.61,112.61,112.58,112.59,1415000000.0
2007-11-08 08:48:00,112.59,112.6,112.58,112.58,1288100000.0
2007-11-08 08:49:00,112.58,112.59,112.57,112.59,1966400000.0
2007-11-08 08:50:00,112.58,112.59,112.57,112.58,1826799998.0
2007-11-08 08:51:00,112.61,112.63,112.61,112.61,1826799998.0
2007-11-08 08:52:00,112.61,112.61,112.605,112.61,813899984.0
2007-11-08 08:53:00,112.61,112.61,112.6,112.61,1757600000.0
2007-11-08 08:54:00,112.61,112.61,112.595,112.6,1802800000.0
2007-11-08 08:55:00,112.6,112.61,112.595,112.61,1705200000.0
2007-11-08 08:56:00,112.61,112.61,112.59,112.59,1440210001.0
2007-11-08 08:57:00,112.59,112.62,112.59,112.595,2009800010.0
2007-11-08 08:58:00,112.61,112.64,112.59,112.64,1903100000.0
2007-11-08 08:59:00,112.63,112.63,112.6,112.6,1903100000.0
2007-11-08 09:00:00,112.59,112.63,112.59,112.61,1903100000.0
2007-11-08 09:01:00,112.59,112.61,112.58,112.58,1903100000.0
2007-11-08 09:02:00,112.58,112.58,112.52,112.53,1935200000.0
2007-11-08 09:03:00,112.59,112.63,112.59,112.63,1790899998.0
2007-11-08 09:04:00,112.64,112.66,112.63,112.64,1790899998.0
2007-11-08 09:05:00,112.52,112.54,112.52,112.54,1790899998.0
2007-11-08 09:06:00,112.62,112.65,112.61,112.64,1900500000.0
2007-11-08 09:07:00,112.65,112.72,112.65,112.7,1900500000.0
2007-11-08 09:08:00,112.69,112.75,112.69,112.74,1900500000.0
2007-11-08 09:09:00,112.62,112.66,112.62,112.66,1900500000.0
2007-11-08 09:10:00,112.66,112.67,112.64,112.65,1362800000.0
2007-11-08 09:11:00,112.74,112.75,112.71,112.72,1350200001.0
2007-11-08 09:12:00,112.71,112.71,112.69,112.71,1350200001.0
2007-11-08 09:13:00,112.62,112.625,112.6,112.61,1350200001.0
2007-11-08 09:14:00,112.74,112.79,112.74,112.79,2104029997.0
2007-11-08 09:15:00,112.65,112.69,112.65,112.69,2104029997.0
2007-11-08 09:16:00,112.84,112.85,112.83,112.83,2029099996.0
2007-11-08 09:17:00,112.82,112.82,112.77,112.79,2029099996.0
2007-11-08 09:18:00,112.66,112.66,112.63,112.64,2029099996.0
2007-11-08 09:19:00,112.79,112.79,112.77,112.78,2146099986.0
2007-11-08 09:20:00,112.79,112.82,112.77,112.8,2146099986.0
2007-11-08 09:21:00,112.81,112.82,112.78,112.78,2146099986.0
2007-11-08 09:22:00,112.77,112.8,112.76,112.8,2146099986.0
2007-11-08 09:23:00,112.64,112.67,112.635,112.64,2146099986.0
2007-11-08 09:24:00,112.64,112.64,112.615,112.635,1901800001.0
2007-11-08 09:25:00,112.635,112.64,112.62,112.63,993500000.0
2007-11-08 09:26:00,112.63,112.64,112.6,112.6,1146600000.0
2007-11-08 09:27:00,112.6,112.6,112.59,112.6,1392500000.0
2007-11-08 09:28:00,112.6,112.64,112.59,112.635,1077100000.0
2007-11-08 09:29:00,112.635,112.64,112.61,112.63,1411199999.0
2007-11-08 09:30:00,112.63,112.66,112.62,112.65,1260200001.0
2007-11-08 09:31:00,112.65,112.66,112.635,112.645,1510000004.0
2007-11-08 09:32:00,112.645,112.645,112.62,112.63,969024001.0
2007-11-08 09:33:00,112.63,112.65,112.63,112.65,1134350000.0
2007-11-08 09:34:00,112.65,112.66,112.64,112.66,1053700000.0
2007-11-08 09:35:00,112.66,112.67,112.66,112.66,645280000.0
2007-11-08 09:36:00,112.66,112.66,112.635,112.65,1009900001.0
2007-11-08 09:37:00,112.65,112.66,112.63,112.64,1534499998.0
2007-11-08 09:38:00,112.64,112.65,112.62,112.63,1121600000.0
2007-11-08 09:39:00,112.63,112.63,112.6,112.6,1250000001.0
2007-11-08 09:40:00,112.6,112.61,112.6,112.61,1205700000.0
2007-11-08 09:41:00,112.61,112.61,112.6,112.6,1651699977.0
2007-11-08 09:42:00,112.6,112.6,112.58,112.58,1211399991.0
2007-11-08 09:43:00,112.74,112.75,112.73,112.74,1591900001.0
2007-11-08 09:44:00,112.73,112.74,112.72,112.72,1591900001.0
2007-11-08 09:45:00,112.61,112.64,112.59,112.6,1591900001.0
2007-11-08 09:46:00,112.6,112.63,112.59,112.59,1915200002.0
2007-11-08 09:47:00,112.59,112.62,112.59,112.62,2115499960.0
2007-11-08 09:48:00,112.73,112.74,112.72,112.74,1808100000.0
2007-11-08 09:49:00,112.73,112.77,112.73,112.76,1808100000.0
2007-11-08 09:50:00,112.77,112.83,112.76,112.81,1808100000.0
2007-11-08 09:51:00,112.8,112.82,112.78,112.82,1808100000.0
2007-11-08 09:52:00,112.81,112.81,112.8,112.81,1808100000.0
2007-11-08 09:53:00,112.82,112.82,112.81,112.81,1808100000.0
2007-11-08 09:54:00,112.82,112.83,112.81,112.83,1808100000.0
2007-11-08 09:55:00,112.82,112.87,112.82,112.86,1808100000.0
2007-11-08 09:56:00,112.85,112.89,112.85,112.88,1808100000.0
2007-11-08 09:57:00,112.62,112.63,112.61,112.62,1808100000.0
2007-11-08 09:58:00,112.62,112.65,112.59,112.635,2096299988.0
2007-11-08 09:59:00,112.87,112.94,112.87,112.9,2076900000.0
2007-11-08 10:00:00,112.61,112.635,112.6,112.62,2076900000.0
2007-11-08 10:01:00,112.62,112.65,112.62,112.635,859200000.0
2007-11-08 10:02:00,112.89,112.9,112.88,112.88,2115500000.0
2007-11-08 10:03:00,112.6,112.63,112.595,112.63,2115500000.0
2007-11-08 10:04:00,112.9,112.91,112.88,112.9,1900100000.0
2007-11-08 10:05:00,112.89,112.91,112.87,112.88,1900100000.0
2007-11-08 10:06:00,112.615,112.66,112.615,112.65,1900100000.0
2007-11-08 10:07:00,112.88,112.88,112.87,112.88,2058000001.0
2007-11-08 10:08:00,112.71,112.76,112.705,112.75,2058000001.0
2007-11-08 10:09:00,112.75,112.76,112.74,112.76,1865900000.0
2007-11-08 10:10:00,112.76,112.76,112.74,112.76,1757800000.0
2007-11-08 10:11:00,112.755,112.76,112.72,112.73,1813400000.0
2007-11-08 10:12:00,112.91,112.95,112.9,112.92,1062840001.0
2007-11-08 10:13:00,112.72,112.76,112.71,112.75,1062840001.0
2007-11-08 10:14:00,112.75,112.81,112.75,112.81,1373699993.0
2007-11-08 10:15:00,112.81,112.88,112.805,112.84,1346900005.0
2007-11-08 10:16:00,112.85,112.86,112.84,112.84,804220000.0
2007-11-08 10:17:00,112.835,112.84,112.78,112.8,2117899984.0
2007-11-08 10:18:00,112.8,112.805,112.79,112.79,982950000.0
2007-11-08 10:19:00,112.79,112.8,112.775,112.79,1575000000.0
2007-11-08 10:20:00,112.79,112.83,112.78,112.81,1645000000.0
2007-11-08 10:21:00,112.81,112.82,112.78,112.78,1731300000.0
2007-11-08 10:22:00,112.78,112.81,112.77,112.81,1687900000.0
2007-11-08 10:23:00,112.81,112.82,112.8,112.8,1630400001.0
2007-11-08 10:24:00,112.8,112.81,112.78,112.785,987900001.0
2007-11-08 10:25:00,112.78,112.78,112.72,112.74,1459700009.0
2007-11-08 10:26:00,112.74,112.76,112.72,112.735,1253300000.0
2007-11-08 10:27:00,112.735,112.76,112.73,112.76,1461700000.0
2007-11-08 10:28:00,112.76,112.76,112.72,112.72,1582799992.0
2007-11-08 10:29:00,112.72,112.76,112.72,112.76,1135850000.0
2007-11-08 10:30:00,112.76,112.76,112.75,112.76,1034200000.0
2007-11-08 10:31:00,112.76,112.77,112.75,112.75,591800000.0
2007-11-08 10:32:00,112.75,112.78,112.75,112.76,1167700000.0
2007-11-08 10:33:00,112.76,112.76,112.73,112.735,1437800000.0
2007-11-08 10:34:00,112.735,112.75,112.71,112.73,2053900006.0
2007-11-08 10:35:00,112.73,112.73,112.71,112.71,2090399978.0
2007-11-08 10:36:00,112.71,112.73,112.71,112.72,1995200001.0
2007-11-08 10:37:00,112.72,112.74,112.705,112.705,1046500000.0
2007-11-08 10:38:00,112.705,112.74,112.7,112.74,941700000.0
2007-11-08 10:39:00,112.745,112.75,112.74,112.75,446300000.0
2007-11-08 10:40:00,112.75,112.77,112.75,112.76,913099993.0
2007-11-08 10:41:00,112.76,112.77,112.745,112.77,919250000.0
2007-11-08 10:42:00,112.77,112.77,112.755,112.755,865100004.0
2007-11-08 10:43:00,112.755,112.76,112.735,112.75,1865900022.0
2007-11-08 10:44:00,112.75,112.75,112.725,112.73,927900002.0
2007-11-08 10:45:00,112.73,112.74,112.72,112.74,1179199996.0
2007-11-08 10:46:00,112.74,112.75,112.725,112.745,931050005.0
2007-11-08 10:47:00,112.745,112.745,112.72,112.73,1480760000.0
2007-11-08 10:48:00,112.73,112.75,112.73,112.75,1644000000.0
2007-11-08 10:49:00,112.75,112.77,112.74,112.77,1716800000.0
2007-11-08 10:50:00,113.05,113.07,113.05,113.06,1509600000.0
2007-11-08 10:51:00,113.05,113.06,113.04,113.05,1509600000.0
2007-11-08 10:52:00,112.82,112.82,112.81,112.82,1509600000.0
2007-11-08 10:53:00,112.82,112.83,112.81,112.82,1695999998.0
2007-11-08 10:54:00,112.82,112.84,112.815,112.84,1340100000.0
2007-11-08 10:55:00,112.84,112.88,112.83,112.87,1566500000.0
2007-11-08 10:56:00,112.87,112.9,112.86,112.89,1585700000.0
2007-11-08 10:57:00,112.89,112.91,112.875,112.875,1511640000.0
2007-11-08 10:58:00,112.875,112.89,112.865,112.88,1131999992.0
2007-11-08 10:59:00,112.88,112.95,112.88,112.91,1811650000.0
2007-11-08 11:00:00,112.9,112.93,112.9,112.91,1212400000.0
2007-11-08 11:01:00,112.92,112.93,112.9,112.91,1212400000.0
2007-11-08 11:02:00,112.91,112.91,112.89,112.89,775600000.0
2007-11-08 11:03:00,112.89,112.92,112.88,112.92,679700000.0
2007-11-08 11:04:00,112.92,112.92,112.89,112.91,957000000.0
2007-11-08 11:05:00,112.91,112.92,112.88,112.89,1031040000.0
2007-11-08 11:06:00,112.89,112.91,112.88,112.88,775700000.0
2007-11-08 11:07:00,112.88,112.9,112.875,112.885,1016599999.0
2007-11-08 11:08:00,112.885,112.92,112.875,112.91,1369199992.0
2007-11-08 11:09:00,112.91,112.91,112.88,112.89,1159400003.0
2007-11-08 11:10:00,112.89,112.91,112.885,112.9,959500001.0
2007-11-08 11:11:00,112.9,112.93,112.895,112.925,1018399999.0
2007-11-08 11:12:00,112.92,112.96,112.91,112.93,1464750000.0
2007-11-08 11:13:00,112.93,112.93,112.91,112.91,1343100000.0
2007-11-08 11:14:00,112.91,112.92,112.91,112.92,1604800000.0
2007-11-08 11:15:00,112.92,112.95,112.915,112.935,1844100000.0
2007-11-08 11:16:00,112.935,112.95,112.93,112.95,785300000.0
2007-11-08 11:17:00,112.95,112.97,112.94,112.95,929250000.0
2007-11-08 11:18:00,112.95,112.98,112.95,112.965,901600000.0
2007-11-08 11:19:00,112.965,112.98,112.95,112.98,517200000.0
2007-11-08 11:20:00,112.98,113.01,112.97,112.98,1186300000.0
2007-11-08 11:21:00,112.98,112.98,112.95,112.95,732800000.0
2007-11-08 11:22:00,112.95,113.0,112.95,112.98,1036250000.0
2007-11-08 11:23:00,112.98,113.0,112.955,112.99,923000000.0
2007-11-08 11:24:00,112.99,113.02,112.98,113.0,1175000002.0
2007-11-08 11:25:00,113.0,113.05,112.99,113.03,1163200000.0
2007-11-08 11:26:00,113.03,113.04,112.99,113.01,1083200000.0
2007-11-08 11:27:00,113.01,113.02,113.0,113.01,708200000.0
2007-11-08 11:28:00,113.01,113.02,112.995,113.01,945600000.0
2007-11-08 11:29:00,113.01,113.03,113.0,113.02,1026850000.0
2007-11-08 11:30:00,113.02,113.08,113.02,113.05,1023499999.0
2007-11-08 11:31:00,113.05,113.06,113.03,113.06,2060199992.0
2007-11-08 11:32:00,113.06,113.07,113.04,113.05,1583300000.0
2007-11-08 11:33:00,112.96,112.98,112.96,112.98,1801600000.0
2007-11-08 11:34:00,112.97,113.01,112.97,112.99,1801600000.0
2007-11-08 11:35:00,112.98,112.99,112.95,112.97,1801600000.0
2007-11-08 11:36:00,112.98,112.98,112.97,112.97,1801600000.0
2007-11-08 11:37:00,112.98,112.98,112.97,112.98,1801600000.0
2007-11-08 11:38:00,112.96,112.99,112.95,112.99,1801600000.0
2007-11-08 11:39:00,112.99,113.0,112.95,112.96,1607800000.0
2007-11-08 11:40:00,112.96,112.98,112.945,112.965,1123299999.0
2007-11-08 11:41:00,112.965,112.97,112.955,112.96,1143300013.0
2007-11-08 11:42:00,112.96,112.97,112.955,112.96,1468402012.0
2007-11-08 11:43:00,112.96,112.97,112.95,112.96,851000000.0
2007-11-08 11:44:00,112.96,113.0,112.955,112.98,881400002.0
2007-11-08 11:45:00,112.98,113.02,112.98,113.0,1985100004.0
2007-11-08 11:46:00,112.92,112.93,112.91,112.92,1700700000.0
2007-11-08 11:47:00,113.01,113.03,113.01,113.01,1700700000.0
2007-11-08 11:48:00,113.01,113.07,113.01,113.07,2046400000.0
2007-11-08 11:49:00,112.9,112.9,112.87,112.88,2074000001.0
2007-11-08 11:50:00,113.06,113.08,113.06,113.07,2074000001.0
2007-11-08 11:51:00,113.07,113.07,113.04,113.06,1421400000.0
2007-11-08 11:52:00,113.06,113.06,113.03,113.04,1552000002.0
2007-11-08 11:53:00,113.04,113.05,113.02,113.04,1748800008.0
2007-11-08 11:54:00,113.04,113.07,113.03,113.04,1049800000.0
2007-11-08 11:55:00,113.04,113.04,112.985,112.985,1580300001.0
2007-11-08 11:56:00,112.98,113.01,112.93,112.95,1395900001.0
2007-11-08 11:57:00,112.95,112.97,112.9,112.905,2023000002.0
2007-11-08 11:58:00,112.94,112.95,112.93,112.95,1856556000.0
2007-11-08 11:59:00,112.94,112.94,112.88,112.9,1856556000.0
2007-11-08 12:00:00,112.91,112.92,112.9,112.91,1856556000.0
2007-11-08 12:01:00,112.91,112.925,112.9,112.905,1856556000.0
2007-11-08 12:02:00,112.9,112.9,112.88,112.89,1633299999.0
2007-11-08 12:03:00,112.89,112.91,112.89,112.91,1326400000.0
2007-11-08 12:04:00,112.91,112.92,112.905,112.92,707280000.0
2007-11-08 12:05:00,112.92,112.98,112.92,112.97,893600000.0
2007-11-08 12:06:00,112.97,113.03,112.97,112.99,1876800001.0
2007-11-08 12:07:00,112.99,112.99,112.92,112.93,1907200001.0
2007-11-08 12:08:00,112.94,113.0,112.94,112.99,2144400000.0
2007-11-08 12:09:00,113.0,113.02,113.0,113.02,2144400000.0
2007-11-08 12:10:00,112.91,112.93,112.91,112.93,2144400000.0
2007-11-08 12:11:00,112.93,112.93,112.91,112.91,1058400000.0
2007-11-08 12:12:00,112.91,112.92,112.88,112.89,1345600000.0
2007-11-08 12:13:00,112.89,112.89,112.88,112.89,1651600000.0
2007-11-08 12:14:00,113.01,113.01,112.98,112.98,1762900000.0
2007-11-08 12:15:00,112.97,112.99,112.97,112.97,1762900000.0
2007-11-08 12:16:00,112.93,112.94,112.92,112.94,1762900000.0
2007-11-08 12:17:00,112.94,112.94,112.93,112.94,1845600000.0
2007-11-08 12:18:00,112.94,112.95,112.93,112.95,1212000000.0
2007-11-08 12:19:00,112.95,112.98,112.95,112.95,1566400000.0
2007-11-08 12:20:00,112.95,112.96,112.945,112.96,1136499998.0
2007-11-08 12:21:00,112.96,112.97,112.95,112.97,1187200000.0
2007-11-08 12:22:00,112.97,112.98,112.94,112.95,2031800002.0
2007-11-08 12:23:00,112.95,112.95,112.94,112.94,1603600000.0
2007-11-08 12:24:00,112.95,112.95,112.94,112.95,1647200000.0
2007-11-08 12:25:00,112.95,112.96,112.945,112.96,1208800000.0
2007-11-08 12:26:00,112.96,112.97,112.95,112.96,1232000000.0
2007-11-08 12:27:00,112.96,112.96,112.935,112.935,1714699999.0
2007-11-08 12:28:00,112.935,112.97,112.935,112.97,1537299998.0
2007-11-08 12:29:00,112.97,112.97,112.95,112.96,1071800000.0
2007-11-08 12:30:00,112.96,112.96,112.94,112.95,2073599999.0
2007-11-08 12:31:00,112.95,112.97,112.935,112.95,1363000001.0
2007-11-08 12:32:00,112.95,112.97,112.95,112.96,1367999999.0
2007-11-08 12:33:00,112.96,112.98,112.95,112.98,1260800000.0
2007-11-08 12:34:00,112.98,113.02,112.98,113.0,1179300001.0
2007-11-08 12:35:00,112.995,113.0,112.965,112.98,1498699998.0
2007-11-08 12:36:00,112.98,112.99,112.975,112.98,538000000.0
2007-11-08 12:37:00,112.98,112.99,112.98,112.985,220000000.0
2007-11-08 12:38:00,112.985,112.99,112.985,112.99,217200000.0
2007-11-08 12:39:00,112.99,113.0,112.96,112.965,1232123999.0
2007-11-08 12:40:00,112.97,112.98,112.97,112.98,1668800000.0
2007-11-08 12:41:00,112.98,112.98,112.965,112.97,1442099995.0
2007-11-08 12:42:00,112.97,112.98,112.96,112.97,1821200000.0
2007-11-08 12:43:00,112.97,112.97,112.96,112.96,1031300000.0
2007-11-08 12:44:00,112.96,112.96,112.935,112.935,773000000.0
2007-11-08 12:45:00,112.935,112.94,112.92,112.93,1255900000.0
2007-11-08 12:46:00,112.93,112.94,112.925,112.935,723500000.0
2007-11-08 12:47:00,112.94,112.96,112.93,112.95,538400000.0
2007-11-08 12:48:00,112.91,112.91,112.9,112.9,538400000.0
2007-11-08 12:49:00,112.9,112.91,112.88,112.89,879199999.0
2007-11-08 12:50:00,112.9,112.9,112.84,112.85,870000000.0
2007-11-08 12:51:00,112.85,112.89,112.85,112.87,910930000.0
2007-11-08 12:52:00,112.87,112.89,112.86,112.89,935300000.0
2007-11-08 12:53:00,112.89,112.89,112.88,112.88,741200000.0
2007-11-08 12:54:00,112.88,112.89,112.87,112.88,685400000.0
2007-11-08 12:55:00,112.88,112.89,112.88,112.89,676800000.0
2007-11-08 12:56:00,112.89,112.96,112.88,112.93,943400000.0
2007-11-08 12:57:00,112.93,112.95,112.925,112.94,974900000.0
2007-11-08 12:58:00,112.94,112.96,112.94,112.96,747400000.0
2007-11-08 12:59:00,112.96,112.96,112.89,112.91,996300002.0
2007-11-08 13:00:00,112.91,112.93,112.91,112.92,768800000.0
2007-11-08 13:01:00,112.92,112.92,112.89,112.89,412400000.0
2007-11-08 13:02:00,112.89,112.96,112.89,112.96,999600000.0
2007-11-08 13:03:00,112.96,112.96,112.91,112.92,1320000000.0
2007-11-08 13:04:00,112.92,112.93,112.91,112.93,921600000.0
2007-11-08 13:05:00,112.93,112.93,112.915,112.93,513600000.0
2007-11-08 13:06:00,112.93,112.94,112.93,112.94,844200000.0
2007-11-08 13:07:00,112.94,112.96,112.94,112.96,900700000.0
2007-11-08 13:08:00,112.96,113.01,112.95,113.0,1680700003.0
2007-11-08 13:09:00,113.0,113.03,113.0,113.02,1416300000.0
2007-11-08 13:10:00,113.02,113.03,112.99,112.99,1125399998.0
2007-11-08 13:11:00,112.99,112.99,112.98,112.99,752300000.0
2007-11-08 13:12:00,112.99,113.02,112.98,113.01,1431400000.0
2007-11-08 13:13:00,113.01,113.01,113.0,113.0,1461399990.0
2007-11-08 13:14:00,113.0,113.02,112.99,112.99,1039400000.0
2007-11-08 13:15:00,112.99,112.99,112.98,112.99,1056000000.0
2007-11-08 13:16:00,113.2,113.21,113.18,113.18,1687200000.0
2007-11-08 13:17:00,112.99,112.99,112.98,112.99,1687200000.0
2007-11-08 13:18:00,112.99,113.0,112.97,112.98,1440800000.0
2007-11-08 13:19:00,112.98,112.99,112.98,112.98,1464800000.0
2007-11-08 13:20:00,112.98,112.99,112.97,112.99,1945799998.0
2007-11-08 13:21:00,112.99,112.99,112.97,112.99,1902500000.0
2007-11-08 13:22:00,112.99,112.99,112.98,112.99,1897400000.0
2007-11-08 13:23:00,113.19,113.25,113.19,113.23,1400800000.0
2007-11-08 13:24:00,112.99,113.0,112.98,112.98,1400800000.0
2007-11-08 13:25:00,112.98,112.99,112.975,112.98,1572000000.0
2007-11-08 13:26:00,112.98,112.98,112.95,112.95,1316199999.0
2007-11-08 13:27:00,112.95,112.95,112.945,112.95,747000000.0
2007-11-08 13:28:00,112.95,112.95,112.925,112.925,1207600000.0
2007-11-08 13:29:00,112.93,112.94,112.93,112.94,515600001.0
2007-11-08 13:30:00,112.94,112.95,112.92,112.92,488800000.0
2007-11-08 13:31:00,112.92,112.93,112.92,112.925,451000000.0
2007-11-08 13:32:00,112.925,112.925,112.915,112.925,1257600012.0
2007-11-08 13:33:00,112.925,112.95,112.925,112.93,686500000.0
2007-11-08 13:34:00,112.93,112.94,112.92,112.93,595000000.0
2007-11-08 13:35:00,112.93,112.93,112.915,112.925,739800003.0
2007-11-08 13:36:00,112.925,112.94,112.92,112.94,914400007.0
2007-11-08 13:37:00,112.94,112.94,112.935,112.935,360200009.0
2007-11-08 13:38:00,112.935,112.96,112.935,112.945,876450015.0
2007-11-08 13:39:00,112.945,112.945,112.92,112.92,755605999.0
2007-11-08 13:40:00,112.92,112.92,112.915,112.92,503550000.0
2007-11-08 13:41:00,112.92,112.93,112.915,112.925,668200000.0
2007-11-08 13:42:00,112.925,112.925,112.915,112.92,605200006.0
2007-11-08 13:43:00,112.92,112.93,112.91,112.93,775800000.0
2007-11-08 13:44:00,112.93,112.94,112.925,112.94,566100000.0
2007-11-08 13:45:00,112.94,112.945,112.93,112.94,520800000.0
2007-11-08 13:46:00,112.94,112.95,112.93,112.945,782300000.0
2007-11-08 13:47:00,112.945,112.97,112.945,112.96,837800000.0
2007-11-08 13:48:00,112.96,112.965,112.95,112.96,505570000.0
2007-11-08 13:49:00,112.96,112.97,112.955,112.96,618400000.0
2007-11-08 13:50:00,112.96,112.97,112.95,112.95,637000000.0
2007-11-08 13:51:00,112.96,113.02,112.95,113.01,1036800000.0
2007-11-08 13:52:00,113.02,113.12,113.02,113.1,1116900000.0
2007-11-08 13:53:00,113.1,113.11,113.07,113.08,873000001.0
2007-11-08 13:54:00,113.07,113.1,113.07,113.075,1182999995.0
2007-11-08 13:55:00,113.08,113.09,113.045,113.045,700100000.0
2007-11-08 13:56:00,113.045,113.12,113.025,113.12,1124200001.0
2007-11-08 13:57:00,113.12,113.12,113.04,113.06,1025700002.0
2007-11-08 13:58:00,113.06,113.12,113.06,113.1,896500001.0
2007-11-08 13:59:00,113.1,113.115,113.09,113.09,833699996.0
2007-11-08 14:00:00,113.1,113.1,113.02,113.06,1178600000.0
2007-11-08 14:01:00,113.06,113.1,113.06,113.1,1013420000.0
2007-11-08 14:02:00,113.1,113.12,113.08,113.085,919200000.0
2007-11-08 14:03:00,113.085,113.09,113.05,113.07,858400000.0
2007-11-08 14:04:00,113.07,113.07,113.04,113.05,633856000.0
2007-11-08 14:05:00,113.05,113.06,113.015,113.015,1025200004.0
2007-11-08 14:06:00,113.015,113.04,112.98,113.04,1271100000.0
2007-11-08 14:07:00,113.04,113.04,113.015,113.03,699600002.0
2007-11-08 14:08:00,113.03,113.03,113.015,113.02,716800000.0
2007-11-08 14:09:00,113.07,113.09,113.06,113.08,865599999.0
2007-11-08 14:10:00,113.005,113.03,113.005,113.02,865599999.0
2007-11-08 14:11:00,113.02,113.05,113.02,113.05,1191200001.0
2007-11-08 14:12:00,113.05,113.09,113.05,113.08,1871200000.0
2007-11-08 14:13:00,113.11,113.11,113.1,113.1,2023600000.0
2007-11-08 14:14:00,113.12,113.22,113.12,113.22,2023600000.0
2007-11-08 14:15:00,113.22,113.23,113.21,113.22,1790311999.0
2007-11-08 14:16:00,113.22,113.22,113.19,113.19,1321600000.0
2007-11-08 14:17:00,113.19,113.19,113.16,113.18,1409200000.0
2007-11-08 14:18:00,113.18,113.19,113.155,113.16,1521600000.0
2007-11-08 14:19:00,113.16,113.17,113.14,113.17,1857600000.0
2007-11-08 14:20:00,113.17,113.195,113.17,113.18,1947500000.0
2007-11-08 14:21:00,113.18,113.22,113.16,113.21,1618400000.0
2007-11-08 14:22:00,113.21,113.21,113.19,113.21,1285400000.0
2007-11-08 14:23:00,113.21,113.26,113.2,113.24,1015520001.0
2007-11-08 14:24:00,113.24,113.295,113.23,113.29,1622799999.0
2007-11-08 14:25:00,113.29,113.31,113.28,113.295,2093000002.0
2007-11-08 14:26:00,112.99,113.0,112.94,112.97,1823899995.0
2007-11-08 14:27:00,113.35,113.36,113.325,113.34,1823899995.0
2007-11-08 14:28:00,113.335,113.37,113.335,113.35,1728399997.0
2007-11-08 14:29:00,113.35,113.36,113.31,113.34,1935800002.0
2007-11-08 14:30:00,113.34,113.34,113.31,113.31,1309900000.0
2007-11-08 14:31:00,113.31,113.34,113.31,113.33,1313100008.0
2007-11-08 14:32:00,113.325,113.34,113.325,113.33,1940700035.0
2007-11-08 14:33:00,113.33,113.34,113.33,113.33,1023600000.0
2007-11-08 14:34:00,113.33,113.34,113.31,113.31,1050500000.0
2007-11-08 14:35:00,113.31,113.31,113.28,113.29,834400000.0
2007-11-08 14:36:00,113.29,113.31,113.28,113.29,968800000.0
2007-11-08 14:37:00,113.29,113.3,113.28,113.3,643200000.0
2007-11-08 14:38:00,113.3,113.3,113.28,113.29,691199999.0
2007-11-08 14:39:00,113.29,113.29,113.25,113.26,1107900000.0
2007-11-08 14:40:00,113.26,113.27,113.26,113.26,1557500000.0
2007-11-08 14:41:00,113.26,113.27,113.25,113.27,770400000.0
2007-11-08 14:42:00,113.27,113.28,113.25,113.26,1313600001.0
2007-11-08 14:43:00,113.26,113.26,113.235,113.24,1054600001.0
2007-11-08 14:44:00,113.24,113.26,113.23,113.23,1037600000.0
2007-11-08 14:45:00,113.23,113.25,113.23,113.25,1241700002.0
2007-11-08 14:46:00,113.24,113.25,113.21,113.23,1729950003.0
2007-11-08 14:47:00,113.23,113.28,113.23,113.23,1640800001.0
2007-11-08 14:48:00,113.23,113.23,113.19,113.21,1584700001.0
2007-11-08 14:49:00,113.22,113.23,113.2,113.21,1748450000.0
2007-11-08 14:50:00,113.21,113.22,113.155,113.155,1657600000.0
2007-11-08 14:51:00,113.155,113.19,113.155,113.17,1768200000.0
2007-11-08 14:52:00,113.04,113.06,113.02,113.04,2108300001.0
2007-11-08 14:53:00,113.03,113.03,112.98,113.0,2108300001.0
2007-11-08 14:54:00,113.21,113.25,113.21,113.24,2108300001.0
2007-11-08 14:55:00,113.05,113.05,113.01,113.02,1290000001.0
2007-11-08 14:56:00,113.22,113.22,113.205,113.205,1290000001.0
2007-11-08 14:57:00,113.205,113.21,113.18,113.2,707370000.0
2007-11-08 14:58:00,113.2,113.21,113.18,113.19,1216000000.0
2007-11-08 14:59:00,113.19,113.2,113.165,113.2,895900002.0
2007-11-08 15:00:00,113.2,113.2,113.185,113.19,907000000.0
2007-11-08 15:01:00,113.19,113.21,113.16,113.17,1038400000.0
2007-11-08 15:02:00,113.17,113.17,113.155,113.16,833499999.0
2007-11-08 15:03:00,113.16,113.17,113.145,113.17,1559299987.0
2007-11-08 15:04:00,113.17,113.17,113.12,113.13,1803199998.0
2007-11-08 15:05:00,113.13,113.13,113.09,113.11,1603400000.0
2007-11-08 15:06:00,113.11,113.12,113.1,113.115,837600000.0
2007-11-08 15:07:00,113.115,113.12,113.095,113.1,1670400000.0
2007-11-08 15:08:00,113.1,113.105,113.075,113.075,1269280003.0
2007-11-08 15:09:00,113.075,113.1,113.07,113.09,992500000.0
2007-11-08 15:10:00,113.09,113.1,113.07,113.1,1096300000.0
2007-11-08 15:11:00,113.1,113.11,113.09,113.1,1153700000.0
2007-11-08 15:12:00,113.1,113.12,113.095,113.11,1082400001.0
2007-11-08 15:13:00,113.11,113.12,113.11,113.11,880399999.0
2007-11-08 15:14:00,113.11,113.13,113.11,113.13,787000000.0
2007-11-08 15:15:00,113.13,113.15,113.12,113.14,1198600000.0
2007-11-08 15:16:00,113.14,113.14,113.13,113.13,738000000.0
2007-11-08 15:17:00,113.13,113.14,113.12,113.12,619800000.0
2007-11-08 15:18:00,113.12,113.15,113.12,113.125,1614100002.0
2007-11-08 15:19:00,113.125,113.13,113.105,113.11,1507899999.0
2007-11-08 15:20:00,113.11,113.12,113.075,113.1,1095400000.0
2007-11-08 15:21:00,113.1,113.1,113.08,113.08,705400000.0
2007-11-08 15:22:00,113.08,113.1,113.05,113.07,1949200003.0
2007-11-08 15:23:00,113.07,113.07,113.055,113.06,1040800001.0
2007-11-08 15:24:00,113.06,113.065,113.045,113.045,1123300000.0
2007-11-08 15:25:00,113.045,113.045,113.0,113.01,1276059987.0
2007-11-08 15:26:00,113.01,113.01,112.95,112.98,871000000.0
2007-11-08 15:27:00,112.98,113.01,112.98,113.01,1553200001.0
2007-11-08 15:28:00,113.01,113.02,113.0,113.02,1695500000.0
2007-11-08 15:29:00,113.02,113.03,112.995,113.02,1634799987.0
2007-11-08 15:30:00,113.02,113.04,113.0,113.015,1354420003.0
2007-11-08 15:31:00,113.015,113.06,113.015,113.06,2130479963.0
2007-11-08 15:32:00,112.82,112.87,112.81,112.87,2001099963.0
2007-11-08 15:33:00,113.03,113.06,113.03,113.06,2001099963.0
2007-11-08 15:34:00,112.86,112.92,112.86,112.91,1757449998.0
2007-11-08 15:35:00,113.06,113.07,113.03,113.05,1757449998.0
2007-11-08 15:36:00,112.94,112.98,112.93,112.98,2108859968.0
2007-11-08 15:37:00,112.99,112.99,112.94,112.95,2108859968.0
2007-11-08 15:38:00,112.96,112.96,112.9,112.93,2108859968.0
2007-11-08 15:39:00,112.94,112.94,112.88,112.89,2108859968.0
2007-11-08 15:40:00,112.88,112.88,112.84,112.84,2108859968.0
2007-11-08 15:41:00,113.04,113.04,113.015,113.015,2108859968.0
2007-11-08 15:42:00,112.82,112.83,112.79,112.79,1542460006.0
2007-11-08 15:43:00,113.02,113.04,113.015,113.015,1542460006.0
2007-11-08 15:44:00,113.015,113.09,113.01,113.09,1339739999.0
2007-11-08 15:45:00,113.09,113.09,113.04,113.05,1543200000.0
2007-11-08 15:46:00,113.05,113.08,113.04,113.08,1704999999.0
2007-11-08 15:47:00,113.08,113.1,113.07,113.07,1515800000.0
2007-11-08 15:48:00,113.07,113.08,113.03,113.055,1851399987.0
2007-11-08 15:49:00,113.06,113.09,113.045,113.06,2047999999.0
2007-11-08 15:50:00,113.06,113.09,113.06,113.07,1170200000.0
2007-11-08 15:51:00,113.07,113.07,113.05,113.06,1011200000.0
2007-11-08 15:52:00,113.06,113.07,113.03,113.05,1264800000.0
2007-11-08 15:53:00,113.05,113.05,112.99,113.0,1688260000.0
2007-11-08 15:54:00,113.0,113.05,113.0,113.05,1513412000.0
2007-11-08 15:55:00,113.05,113.06,113.02,113.03,1054400000.0
2007-11-08 15:56:00,113.03,113.06,113.02,113.02,1047500000.0
2007-11-08 15:57:00,113.01,113.02,112.965,112.995,1225899997.0
2007-11-08 15:58:00,112.75,112.78,112.75,112.76,1932200000.0
2007-11-08 15:59:00,112.75,112.81,112.75,112.81,1932200000.0
2007-11-08 16:00:00,113.06,113.08,113.05,113.05,1932200000.0
2007-11-08 16:01:00,112.76,112.76,112.68,112.7,2142599997.0
2007-11-08 16:02:00,112.69,112.69,112.64,112.64,2142599997.0
2007-11-08 16:03:00,112.65,112.65,112.57,112.57,2142599997.0
2007-11-08 16:04:00,112.99,113.0,112.955,112.99,2142599997.0
2007-11-08 16:05:00,112.99,113.0,112.98,112.98,1976100001.0
2007-11-08 16:06:00,112.98,112.98,112.955,112.955,2125699997.0
2007-11-08 16:07:00,112.955,112.98,112.955,112.97,2032600000.0
2007-11-08 16:08:00,112.57,112.67,112.54,112.64,2129959998.0
2007-11-08 16:09:00,112.96,112.96,112.925,112.925,2129959998.0
2007-11-08 16:10:00,112.65,112.68,112.62,112.62,1118100000.0
2007-11-08 16:11:00,112.63,112.63,112.59,112.6,1118100000.0
2007-11-08 16:12:00,112.94,112.95,112.915,112.92,1118100000.0
2007-11-08 16:13:00,112.92,112.92,112.865,112.87,1474905000.0
2007-11-08 16:14:00,112.87,112.88,112.86,112.87,944200002.0
2007-11-08 16:15:00,112.87,112.88,112.82,112.835,1007090004.0
2007-11-08 16:16:00,112.84,112.86,112.835,112.86,1551749994.0
2007-11-08 16:17:00,112.64,112.64,112.58,112.63,975300000.0
2007-11-08 16:18:00,112.82,112.84,112.8,112.83,975300000.0
2007-11-08 16:19:00,112.83,112.84,112.81,112.815,1182800001.0
2007-11-08 16:20:00,112.81,112.82,112.76,112.775,1154050001.0
2007-11-08 16:21:00,112.775,112.82,112.775,112.81,1413900000.0
2007-11-08 16:22:00,112.78,112.79,112.73,112.76,2107099979.0
2007-11-08 16:23:00,112.75,112.76,112.71,112.72,2107099979.0
2007-11-08 16:24:00,112.71,112.72,112.69,112.71,2107099979.0
2007-11-08 16:25:00,112.72,112.73,112.68,112.69,2107099979.0
2007-11-08 16:26:00,112.82,112.88,112.82,112.865,2107099979.0
2007-11-08 16:27:00,112.7,112.76,112.7,112.73,1985699996.0
2007-11-08 16:28:00,112.72,112.73,112.68,112.7,1985699996.0
2007-11-08 16:29:00,112.72,112.75,112.68,112.7,1985699996.0
2007-11-08 16:30:00,112.69,112.71,112.64,112.71,1985699996.0
2007-11-08 16:31:00,112.7,112.7,112.61,112.63,1985699996.0
2007-11-08 16:32:00,112.62,112.66,112.6,112.61,1985699996.0
2007-11-08 16:33:00,112.62,112.64,112.6,112.6,1985699996.0
2007-11-08 16:34:00,112.61,112.65,112.61,112.64,1985699996.0
2007-11-08 16:35:00,112.63,112.68,112.62,112.66,1985699996.0
2007-11-08 16:36:00,112.67,112.67,112.6,112.62,1985699996.0
2007-11-08 16:37:00,112.61,112.62,112.57,112.58,1985699996.0
2007-11-08 16:38:00,112.96,112.97,112.905,112.935,1985699996.0
2007-11-08 16:39:00,112.935,112.95,112.89,112.895,1141600005.0
2007-11-08 16:40:00,112.895,112.9,112.83,112.83,1206400004.0
2007-11-08 16:41:00,112.83,112.86,112.82,112.82,933700000.0
2007-11-08 16:42:00,112.82,112.84,112.815,112.815,744900000.0
2007-11-08 16:43:00,112.805,112.815,112.76,112.8,1169539999.0
2007-11-08 16:44:00,112.79,112.8,112.755,112.77,1977499996.0
2007-11-08 16:45:00,112.77,112.77,112.71,112.73,1299300002.0
2007-11-08 16:46:00,112.73,112.73,112.67,112.7,889850001.0
2007-11-08 16:47:00,112.7,112.705,112.665,112.69,1353699999.0
2007-11-08 16:48:00,112.58,112.6,112.57,112.58,1756100000.0
2007-11-08 16:49:00,112.71,112.73,112.675,112.69,1756100000.0
2007-11-08 16:50:00,112.69,112.69,112.65,112.655,2141700006.0
2007-11-08 16:51:00,112.61,112.66,112.61,112.64,1887400002.0
2007-11-08 16:52:00,112.63,112.68,112.63,112.67,1887400002.0
2007-11-08 16:53:00,112.76,112.81,112.755,112.77,1887400002.0
2007-11-08 16:54:00,112.66,112.67,112.65,112.67,2051800000.0
2007-11-08 16:55:00,112.66,112.71,112.66,112.71,2051800000.0
2007-11-08 16:56:00,112.77,112.77,112.74,112.75,2051800000.0
2007-11-08 16:57:00,112.75,112.77,112.75,112.75,801400000.0
2007-11-08 16:58:00,112.75,112.79,112.75,112.765,1582000001.0
2007-11-08 16:59:00,112.765,112.82,112.76,112.82,2143899994.0
2007-11-08 17:00:00,112.82,112.82,112.75,112.76,1735299998.0
2007-11-08 17:01:00,112.76,112.76,112.69,112.705,1593300000.0
2007-11-08 17:02:00,112.705,112.705,112.65,112.66,1205308000.0
2007-11-08 17:03:00,112.66,112.66,112.58,112.58,1073499999.0
2007-11-08 17:04:00,112.58,112.59,112.545,112.58,1604124004.0
2007-11-08 17:05:00,112.58,112.58,112.505,112.51,1893800070.0
2007-11-08 17:06:00,112.68,112.7,112.66,112.67,2017899983.0
2007-11-08 17:07:00,112.55,112.63,112.54,112.57,2017899983.0
2007-11-08 17:08:00,112.57,112.67,112.545,112.65,1423400003.0
2007-11-08 17:09:00,112.65,112.69,112.62,112.63,2046399999.0
2007-11-08 17:10:00,112.66,112.69,112.63,112.63,2046399999.0
2007-11-08 17:11:00,112.64,112.64,112.6,112.61,1535099999.0
2007-11-08 17:12:00,112.6,112.62,112.57,112.59,2055299999.0
2007-11-08 17:13:00,112.59,112.68,112.59,112.66,2137999999.0
2007-11-08 17:14:00,112.66,112.66,112.58,112.59,1458199999.0
2007-11-08 17:15:00,112.595,112.65,112.59,112.63,1487900000.0
2007-11-08 17:16:00,112.63,112.69,112.6,112.66,958500000.0
2007-11-08 17:17:00,112.66,112.66,112.595,112.635,1521600000.0
2007-11-08 17:18:00,112.64,112.73,112.64,112.73,1562299999.0
2007-11-08 17:19:00,112.73,112.74,112.69,112.71,1897600000.0
2007-11-08 17:20:00,112.71,112.74,112.69,112.74,1738200000.0
2007-11-08 17:21:00,112.67,112.69,112.66,112.66,1840300000.0
2007-11-08 17:22:00,112.67,112.67,112.63,112.66,1840300000.0
2007-11-08 17:23:00,112.65,112.66,112.62,112.66,1840300000.0
2007-11-08 17:24:00,112.72,112.73,112.7,112.72,1840300000.0
2007-11-08 17:25:00,112.72,112.74,112.69,112.69,2135099998.0
2007-11-08 17:26:00,112.69,112.73,112.69,112.72,1608200003.0
2007-11-08 17:27:00,112.72,112.76,112.705,112.74,1253999995.0
2007-11-08 17:28:00,112.74,112.74,112.69,112.71,1341900000.0
2007-11-08 17:29:00,112.71,112.75,112.69,112.71,1678400000.0
2007-11-08 17:30:00,112.71,112.72,112.65,112.71,827926000.0
2007-11-08 17:31:00,112.71,112.71,112.62,112.63,1786432000.0
2007-11-08 17:32:00,112.63,112.67,112.61,112.62,2042100000.0
2007-11-08 17:33:00,112.62,112.65,112.61,112.61,1337800000.0
2007-11-08 17:34:00,112.61,112.65,112.6,112.64,2089700000.0
2007-11-08 17:35:00,112.64,112.69,112.63,112.68,2111500001.0
2007-11-08 17:36:00,112.68,112.68,112.61,112.63,1061700000.0
2007-11-08 17:37:00,112.63,112.63,112.59,112.59,1045900000.0
2007-11-08 17:38:00,112.67,112.68,112.64,112.67,2144119999.0
2007-11-08 17:39:00,112.59,112.6,112.55,112.57,2144119999.0
2007-11-08 17:40:00,112.57,112.61,112.56,112.61,1990100000.0
2007-11-08 17:41:00,112.61,112.63,112.58,112.6,1148800000.0
2007-11-08 17:42:00,112.61,112.67,112.59,112.66,2146200000.0
2007-11-08 17:43:00,112.65,112.66,112.63,112.65,2146200000.0
2007-11-08 17:44:00,112.64,112.72,112.64,112.7,2146200000.0
2007-11-08 17:45:00,112.62,112.62,112.56,112.56,2146200000.0
2007-11-08 17:46:00,112.71,112.72,112.7,112.7,1376679995.0
2007-11-08 17:47:00,112.58,112.625,112.58,112.58,1376679995.0
2007-11-08 17:48:00,112.58,112.61,112.58,112.59,917010000.0
2007-11-08 17:49:00,112.59,112.6,112.58,112.6,1048555001.0
2007-11-08 17:50:00,112.6,112.64,112.58,112.61,2129400000.0
2007-11-08 17:51:00,112.6,112.63,112.57,112.63,2129400000.0
2007-11-08 17:52:00,112.65,112.69,112.64,112.68,2129400000.0
2007-11-08 17:53:00,112.63,112.67,112.6,112.63,1979000000.0
2007-11-08 17:54:00,112.67,112.68,112.66,112.68,1979000000.0
2007-11-08 17:55:00,112.68,112.72,112.67,112.72,1794900000.0
2007-11-08 17:56:00,112.61,112.66,112.6,112.66,2113200000.0
2007-11-08 17:57:00,112.65,112.67,112.63,112.64,2113200000.0
2007-11-08 17:58:00,112.675,112.72,112.655,112.7,2113200000.0
2007-11-08 17:59:00,112.62,112.67,112.6,112.65,1563899999.0
2007-11-08 18:00:00,112.66,112.67,112.65,112.66,1563899999.0
2007-11-08 18:01:00,112.74,112.75,112.7,112.71,1563899999.0
2007-11-08 18:02:00,112.71,112.73,112.7,112.71,1351300000.0
2007-11-08 18:03:00,112.71,112.74,112.665,112.7,1781599994.0
2007-11-08 18:04:00,112.7,112.72,112.675,112.69,2067599975.0
2007-11-08 18:05:00,112.66,112.67,112.66,112.67,1525100000.0
2007-11-08 18:06:00,112.69,112.71,112.66,112.68,1525100000.0
2007-11-08 18:07:00,112.68,112.71,112.665,112.68,799400000.0
2007-11-08 18:08:00,112.68,112.72,112.65,112.65,974399998.0
2007-11-08 18:09:00,112.65,112.7,112.625,112.64,1355999992.0
2007-11-08 18:10:00,112.64,112.68,112.63,112.65,809700000.0
2007-11-08 18:11:00,112.65,112.71,112.65,112.7,1108399998.0
2007-11-08 18:12:00,112.7,112.73,112.68,112.69,1011200002.0
2007-11-08 18:13:00,112.69,112.69,112.65,112.69,906200001.0
2007-11-08 18:14:00,112.69,112.69,112.65,112.65,816000001.0
2007-11-08 18:15:00,112.65,112.73,112.64,112.72,1625000001.0
2007-11-08 18:16:00,112.72,112.74,112.69,112.73,1389810000.0
2007-11-08 18:17:00,112.61,112.61,112.57,112.58,1122800000.0
2007-11-08 18:18:00,112.73,112.74,112.725,112.74,1122800000.0
2007-11-08 18:19:00,112.74,112.74,112.725,112.725,873100000.0
2007-11-08 18:20:00,112.725,112.725,112.67,112.67,786100000.0
2007-11-08 18:21:00,112.67,112.7,112.67,112.67,931000000.0
2007-11-08 18:22:00,112.67,112.68,112.64,112.67,976499996.0
2007-11-08 18:23:00,112.67,112.68,112.635,112.68,1485399999.0
2007-11-08 18:24:00,112.68,112.72,112.65,112.655,984599996.0
2007-11-08 18:25:00,112.66,112.72,112.66,112.7,1096100002.0
2007-11-08 18:26:00,112.7,112.71,112.68,112.68,1126600002.0
2007-11-08 18:27:00,112.68,112.73,112.68,112.73,709201998.0
2007-11-08 18:28:00,112.73,112.73,112.705,112.72,1107049999.0
2007-11-08 18:29:00,112.72,112.72,112.695,112.705,892100000.0
2007-11-08 18:30:00,112.705,112.72,112.705,112.72,734100000.0
2007-11-08 18:31:00,112.72,112.75,112.71,112.72,1344100001.0
2007-11-08 18:32:00,112.72,112.74,112.72,112.72,882899999.0
2007-11-08 18:33:00,112.72,112.73,112.7,112.7,984900002.0
2007-11-08 18:34:00,112.7,112.72,112.69,112.69,1507629995.0
2007-11-08 18:35:00,112.69,112.71,112.67,112.69,1033600000.0
2007-11-08 18:36:00,112.69,112.695,112.655,112.67,1980500010.0
2007-11-08 18:37:00,112.665,112.69,112.655,112.66,1659799999.0
2007-11-08 18:38:00,112.66,112.685,112.655,112.68,1366100001.0
2007-11-08 18:39:00,112.68,112.68,112.66,112.66,1034999999.0
2007-11-08 18:40:00,112.66,112.69,112.66,112.665,1234800000.0
2007-11-08 18:41:00,112.665,112.67,112.63,112.63,1207400000.0
2007-11-08 18:42:00,112.62,112.69,112.605,112.67,1368100004.0
2007-11-08 18:43:00,112.67,112.67,112.64,112.66,1053400000.0
2007-11-08 18:44:00,112.66,112.73,112.65,112.7,1110199998.0
2007-11-08 18:45:00,112.7,112.73,112.7,112.71,1225900000.0
2007-11-08 18:46:00,112.71,112.73,112.705,112.71,1398600000.0
2007-11-08 18:47:00,112.71,112.72,112.685,112.69,860900000.0
2007-11-08 18:48:00,112.69,112.69,112.62,112.64,889100000.0
2007-11-08 18:49:00,112.64,112.66,112.61,112.61,1156600001.0
2007-11-08 18:50:00,112.61,112.65,112.59,112.62,989100003.0
2007-11-08 18:51:00,112.62,112.63,112.58,112.63,1615500003.0
2007-11-08 18:52:00,112.38,112.4,112.37,112.4,2001800000.0
2007-11-08 18:53:00,112.41,112.42,112.36,112.37,2001800000.0
2007-11-08 18:54:00,112.38,112.4,112.37,112.39,2001800000.0
2007-11-08 18:55:00,112.38,112.4,112.36,112.38,2001800000.0
2007-11-08 18:56:00,112.37,112.43,112.37,112.41,2001800000.0
2007-11-08 18:57:00,112.655,112.68,112.64,112.655,2001800000.0
2007-11-08 18:58:00,112.655,112.67,112.62,112.635,1364800003.0
2007-11-08 18:59:00,112.635,112.68,112.61,112.67,1523199971.0
2007-11-08 19:00:00,112.67,112.685,112.66,112.67,1762799986.0
2007-11-08 19:01:00,112.67,112.675,112.65,112.65,1081399996.0
2007-11-08 19:02:00,112.65,112.675,112.64,112.65,831799988.0
2007-11-08 19:03:00,112.65,112.665,112.64,112.665,244799998.0
2007-11-08 19:04:00,112.665,112.685,112.66,112.67,372800000.0
2007-11-08 19:05:00,112.67,112.68,112.67,112.68,213400000.0
2007-11-08 19:06:00,112.685,112.685,112.67,112.675,146700000.0
2007-11-08 19:07:00,112.675,112.69,112.67,112.685,203200000.0
2007-11-08 19:08:00,112.685,112.695,112.64,112.64,293400000.0
2007-11-08 19:09:00,112.64,112.64,112.6,112.6,467300000.0
2007-11-08 19:10:00,112.6,112.61,112.585,112.605,1270000001.0
2007-11-08 19:11:00,112.605,112.605,112.575,112.59,1171999999.0
2007-11-08 19:12:00,112.59,112.64,112.59,112.63,325399998.0
2007-11-08 19:13:00,112.63,112.63,112.605,112.61,355800000.0
2007-11-08 19:14:00,112.61,112.64,112.605,112.635,434000000.0
2007-11-08 19:15:00,112.635,112.65,112.6,112.625,1330899988.0
2007-11-08 19:16:00,112.625,112.635,112.61,112.625,212900000.0
2007-11-08 19:17:00,112.625,112.625,112.57,112.585,331400000.0
2007-11-08 19:18:00,112.585,112.59,112.505,112.505,1017399995.0
2007-11-08 19:19:00,112.51,112.53,112.475,112.515,1228899999.0
2007-11-08 19:20:00,112.515,112.515,112.45,112.45,1124500000.0
2007-11-08 19:21:00,112.445,112.49,112.425,112.48,930399995.0
2007-11-08 19:22:00,112.48,112.535,112.48,112.5,585699998.0
2007-11-08 19:23:00,112.5,112.52,112.455,112.465,1476099987.0
2007-11-08 19:24:00,112.465,112.475,112.46,112.46,1174200007.0
2007-11-08 19:25:00,112.46,112.47,112.43,112.44,445500000.0
2007-11-08 19:26:00,112.44,112.45,112.41,112.43,847199999.0
2007-11-08 19:27:00,112.43,112.51,112.43,112.485,402400000.0
2007-11-08 19:28:00,112.49,112.54,112.49,112.515,400199998.0
2007-11-08 19:29:00,112.53,112.55,112.515,112.545,1547000007.0
2007-11-08 19:30:00,112.545,112.595,112.54,112.54,336500000.0
2007-11-08 19:31:00,112.54,112.55,112.52,112.535,1080900003.0
2007-11-08 19:32:00,112.535,112.54,112.525,112.54,1265549984.0
2007-11-08 19:33:00,112.54,112.545,112.52,112.54,963499999.0
2007-11-08 19:34:00,112.54,112.59,112.54,112.58,1436100003.0
2007-11-08 19:35:00,112.58,112.585,112.555,112.575,240100000.0
2007-11-08 19:36:00,112.575,112.58,112.55,112.57,260200000.0
2007-11-08 19:37:00,112.57,112.57,112.48,112.485,705199999.0
2007-11-08 19:38:00,112.485,112.485,112.41,112.415,1367899999.0
2007-11-08 19:39:00,112.415,112.435,112.41,112.435,332400000.0
2007-11-08 19:40:00,112.435,112.435,112.41,112.41,1604399986.0
2007-11-08 19:41:00,112.41,112.465,112.4,112.43,425500000.0
2007-11-08 19:42:00,112.43,112.435,112.39,112.41,940499996.0
2007-11-08 19:43:00,112.41,112.45,112.4,112.415,394899998.0
2007-11-08 19:44:00,112.405,112.43,112.38,112.43,952600004.0
2007-11-08 19:45:00,112.43,112.43,112.355,112.42,1906100004.0
2007-11-08 19:46:00,112.415,112.415,112.375,112.405,1115300008.0
2007-11-08 19:47:00,112.405,112.415,112.375,112.375,462500001.0
2007-11-08 19:48:00,112.375,112.385,112.355,112.365,532200002.0
2007-11-08 19:49:00,112.365,112.385,112.35,112.35,358200000.0
2007-11-08 19:50:00,112.35,112.375,112.335,112.365,1148600001.0
2007-11-08 19:51:00,112.365,112.395,112.345,112.395,808699998.0
2007-11-08 19:52:00,112.39,112.41,112.375,112.41,674400000.0
2007-11-08 19:53:00,112.41,112.43,112.375,112.38,410200000.0
2007-11-08 19:54:00,112.38,112.415,112.38,112.4,303299999.0
2007-11-08 19:55:00,112.4,112.41,112.37,112.395,343599998.0
2007-11-08 19:56:00,112.385,112.445,112.38,112.425,280600000.0
2007-11-08 19:57:00,112.425,112.465,112.41,112.46,268099999.0
2007-11-08 19:58:00,112.46,112.5,112.455,112.47,382299997.0
2007-11-08 19:59:00,112.47,112.47,112.455,112.46,1345499991.0
2007-11-08 20:00:00,112.46,112.49,112.44,112.44,289500000.0
2007-11-08 20:01:00,112.455,112.465,112.38,112.395,312499998.0
2007-11-08 20:02:00,112.39,112.415,112.36,112.365,542000001.0
2007-11-08 20:03:00,112.365,112.385,112.355,112.365,394199998.0
2007-11-08 20:04:00,112.365,112.44,112.36,112.425,461700002.0
2007-11-08 20:05:00,112.425,112.425,112.38,112.39,519799991.0
2007-11-08 20:06:00,112.39,112.395,112.345,112.36,365199999.0
2007-11-08 20:07:00,112.36,112.375,112.315,112.315,427799997.0
2007-11-08 20:08:00,112.31,112.365,112.31,112.36,481900001.0
2007-11-08 20:09:00,112.355,112.36,112.315,112.335,999700000.0
2007-11-08 20:10:00,112.335,112.365,112.305,112.35,1106500005.0
2007-11-08 20:11:00,112.36,112.39,112.36,112.385,277200000.0
2007-11-08 20:12:00,112.385,112.395,112.36,112.395,444100001.0
2007-11-08 20:13:00,112.395,112.455,112.385,112.42,1543199993.0
2007-11-08 20:14:00,112.42,112.43,112.39,112.41,303100000.0
2007-11-08 20:15:00,112.41,112.42,112.395,112.41,224100000.0
2007-11-08 20:16:00,112.41,112.44,112.395,112.4,431130000.0
2007-11-08 20:17:00,112.4,112.43,112.385,112.405,375600000.0
2007-11-08 20:18:00,112.405,112.505,112.405,112.5,1769399994.0
2007-11-08 20:19:00,112.5,112.555,112.495,112.5,1423000014.0
2007-11-08 20:20:00,112.5,112.53,112.49,112.505,1483900000.0
2007-11-08 20:21:00,112.505,112.505,112.465,112.475,569399999.0
2007-11-08 20:22:00,112.475,112.485,112.465,112.485,692999998.0
2007-11-08 20:23:00,112.485,112.485,112.455,112.47,478000000.0
2007-11-08 20:24:00,112.47,112.475,112.345,112.375,669050002.0
2007-11-08 20:25:00,112.38,112.39,112.29,112.31,887799999.0
2007-11-08 20:26:00,112.31,112.36,112.295,112.355,2033200017.0
2007-11-08 20:27:00,112.355,112.365,112.315,112.325,1857539994.0
2007-11-08 20:28:00,112.32,112.385,112.32,112.38,2123300001.0
2007-11-08 20:29:00,112.38,112.415,112.37,112.395,1513199993.0
2007-11-08 20:30:00,112.39,112.44,112.385,112.44,476600001.0
2007-11-08 20:31:00,112.44,112.47,112.44,112.455,592600001.0
2007-11-08 20:32:00,112.455,112.495,112.455,112.495,434000002.0
2007-11-08 20:33:00,112.495,112.495,112.405,112.445,1682600020.0
2007-11-08 20:34:00,112.445,112.465,112.43,112.44,322299998.0
2007-11-08 20:35:00,112.44,112.45,112.39,112.42,1722800005.0
2007-11-08 20:36:00,112.42,112.44,112.4,112.41,1225700006.0
2007-11-08 20:37:00,112.41,112.415,112.375,112.39,1049400012.0
2007-11-08 20:38:00,112.39,112.425,112.355,112.415,1397500008.0
2007-11-08 20:39:00,112.415,112.44,112.395,112.425,404799999.0
2007-11-08 20:40:00,112.425,112.445,112.39,112.39,601800004.0
2007-11-08 20:41:00,112.39,112.4,112.365,112.385,1797600009.0
2007-11-08 20:42:00,112.385,112.405,112.375,112.375,414600000.0
2007-11-08 20:43:00,112.375,112.385,112.35,112.36,484300001.0
2007-11-08 20:44:00,112.37,112.4,112.355,112.355,386600000.0
2007-11-08 20:45:00,112.36,112.37,112.335,112.35,1047799999.0
2007-11-08 20:46:00,112.35,112.375,112.345,112.35,494799997.0
2007-11-08 20:47:00,112.35,112.41,112.35,112.4,460800000.0
2007-11-08 20:48:00,112.4,112.41,112.355,112.37,456800000.0
2007-11-08 20:49:00,112.37,112.37,112.315,112.335,576700003.0
2007-11-08 20:50:00,112.335,112.355,112.31,112.32,355400000.0
2007-11-08 20:51:00,112.32,112.34,112.29,112.315,528799999.0
2007-11-08 20:52:00,112.315,112.345,112.29,112.3,417899998.0
2007-11-08 20:53:00,112.305,112.35,112.3,112.345,360299999.0
2007-11-08 20:54:00,112.345,112.36,112.33,112.33,387400001.0
2007-11-08 20:55:00,112.33,112.355,112.33,112.335,253800000.0
2007-11-08 20:56:00,112.335,112.335,112.295,112.315,1597900002.0
2007-11-08 20:57:00,112.32,112.36,112.32,112.35,451000001.0
2007-11-08 20:58:00,112.31,112.38,112.3,112.37,2010400018.0
2007-11-08 20:59:00,112.35,112.385,112.335,112.38,2010400018.0
2007-11-08 21:00:00,112.38,112.39,112.345,112.365,1928500014.0
2007-11-08 21:01:00,112.365,112.395,112.365,112.395,1873800019.0
2007-11-08 21:02:00,112.4,112.41,112.37,112.37,339100000.0
2007-11-08 21:03:00,112.37,112.385,112.355,112.355,382969998.0
2007-11-08 21:04:00,112.355,112.39,112.355,112.39,235500000.0
2007-11-08 21:05:00,112.385,112.39,112.36,112.375,518200001.0
2007-11-08 21:06:00,112.375,112.375,112.35,112.36,348700000.0
2007-11-08 21:07:00,112.36,112.36,112.345,112.35,268600000.0
2007-11-08 21:08:00,112.35,112.35,112.33,112.335,236400000.0
2007-11-08 21:09:00,112.33,112.33,112.285,112.305,1733100018.0
2007-11-08 21:10:00,112.305,112.32,112.3,112.315,343379999.0
2007-11-08 21:11:00,112.315,112.315,112.275,112.29,1329119994.0
2007-11-08 21:12:00,112.29,112.3,112.28,112.29,321699998.0
2007-11-08 21:13:00,112.29,112.29,112.27,112.28,298900000.0
2007-11-08 21:14:00,112.28,112.29,112.27,112.285,705399992.0
2007-11-08 21:15:00,112.285,112.285,112.265,112.28,465199996.0
2007-11-08 21:16:00,112.275,112.28,112.27,112.275,349800001.0
2007-11-08 21:17:00,112.28,112.285,112.265,112.28,419500000.0
2007-11-08 21:18:00,112.28,112.29,112.27,112.285,596800000.0
2007-11-08 21:19:00,112.285,112.29,112.28,112.28,238999997.0
2007-11-08 21:20:00,112.28,112.28,112.255,112.26,1373999996.0
2007-11-08 21:21:00,112.26,112.265,112.25,112.265,226300000.0
2007-11-08 21:22:00,112.265,112.28,112.24,112.245,357100000.0
2007-11-08 21:23:00,112.24,112.255,112.24,112.255,360100000.0
2007-11-08 21:24:00,112.255,112.285,112.245,112.285,557199999.0
2007-11-08 21:25:00,112.285,112.285,112.255,112.255,1286699992.0
2007-11-08 21:26:00,112.255,112.265,112.24,112.26,856299999.0
2007-11-08 21:27:00,112.26,112.285,112.255,112.275,524300001.0
2007-11-08 21:28:00,112.275,112.295,112.26,112.275,606700002.0
2007-11-08 21:29:00,112.275,112.285,112.27,112.28,271300000.0
2007-11-08 21:30:00,112.28,112.28,112.25,112.265,327599999.0
2007-11-08 21:31:00,112.265,112.32,112.25,112.32,432400000.0
2007-11-08 21:32:00,112.32,112.34,112.29,112.325,396399998.0
2007-11-08 21:33:00,112.325,112.34,112.315,112.34,686200002.0
2007-11-08 21:34:00,112.34,112.385,112.335,112.355,1728600004.0
2007-11-08 21:35:00,112.355,112.355,112.285,112.285,989149992.0
2007-11-08 21:36:00,112.285,112.3,112.275,112.285,1234800001.0
2007-11-08 21:37:00,112.285,112.285,112.26,112.27,907099998.0
2007-11-08 21:38:00,112.27,112.28,112.255,112.265,687100000.0
2007-11-08 21:39:00,112.265,112.27,112.23,112.245,572799999.0
2007-11-08 21:40:00,112.245,112.29,112.245,112.285,447600000.0
2007-11-08 21:41:00,112.285,112.29,112.27,112.275,334100000.0
2007-11-08 21:42:00,112.275,112.285,112.245,112.265,373299999.0
2007-11-08 21:43:00,112.27,112.28,112.255,112.265,495599996.0
2007-11-08 21:44:00,112.265,112.295,112.255,112.29,812599996.0
2007-11-08 21:45:00,112.29,112.29,112.265,112.265,380699999.0
2007-11-08 21:46:00,112.265,112.275,112.25,112.265,669500000.0
2007-11-08 21:47:00,112.265,112.265,112.235,112.25,1737199980.0
2007-11-08 21:48:00,112.25,112.25,112.225,112.245,1313500020.0
2007-11-08 21:49:00,112.245,112.25,112.225,112.23,1564599996.0
2007-11-08 21:50:00,112.23,112.25,112.225,112.225,1541200001.0
2007-11-08 21:51:00,112.77,112.79,112.73,112.74,257200000.0
2007-11-08 21:52:00,112.24,112.24,112.23,112.24,257200000.0
2007-11-08 21:53:00,112.24,112.265,112.225,112.255,1473899995.0
2007-11-08 21:54:00,112.255,112.26,112.24,112.255,1013999996.0
2007-11-08 21:55:00,112.255,112.275,112.25,112.265,243900000.0
2007-11-08 21:56:00,112.265,112.285,112.26,112.275,201700000.0
2007-11-08 21:57:00,112.275,112.315,112.275,112.31,392400001.0
2007-11-08 21:58:00,112.31,112.385,112.305,112.37,1866999983.0
2007-11-08 21:59:00,112.37,112.375,112.355,112.365,1438899998.0
2007-11-08 22:00:00,112.68,112.69,112.66,112.67,1696199996.0
2007-11-08 22:01:00,112.375,112.38,112.34,112.34,1696199996.0
2007-11-08 22:02:00,112.34,112.375,112.315,112.35,1937800009.0
2007-11-08 22:03:00,112.35,112.395,112.35,112.385,482100000.0
2007-11-08 22:04:00,112.385,112.415,112.38,112.415,993500001.0
2007-11-08 22:05:00,112.415,112.455,112.41,112.445,608100001.0
2007-11-08 22:06:00,112.445,112.445,112.38,112.415,590399997.0
2007-11-08 22:07:00,112.415,112.44,112.415,112.43,500999998.0
2007-11-08 22:08:00,112.43,112.435,112.39,112.395,403100000.0
2007-11-08 22:09:00,112.39,112.4,112.38,112.395,270900000.0
2007-11-08 22:10:00,112.395,112.4,112.315,112.315,656700002.0
2007-11-08 22:11:00,112.315,112.345,112.305,112.335,659400000.0
2007-11-08 22:12:00,112.345,112.35,112.33,112.335,292200000.0
2007-11-08 22:13:00,112.335,112.355,112.315,112.345,366999998.0
2007-11-08 22:14:00,112.345,112.355,112.335,112.335,1076600000.0
2007-11-08 22:15:00,112.335,112.38,112.33,112.365,1250800000.0
2007-11-08 22:16:00,112.365,112.365,112.315,112.355,1233399992.0
2007-11-08 22:17:00,112.355,112.38,112.34,112.38,193100000.0
2007-11-08 22:18:00,112.38,112.385,112.345,112.36,300199999.0
2007-11-08 22:19:00,112.36,112.495,112.36,112.475,619400004.0
2007-11-08 22:20:00,112.62,112.64,112.6,112.62,1962199980.0
2007-11-08 22:21:00,112.475,112.56,112.465,112.56,1962199980.0
2007-11-08 22:22:00,112.56,112.58,112.53,112.545,671600001.0
2007-11-08 22:23:00,112.545,112.575,112.53,112.57,389700000.0
2007-11-08 22:24:00,112.57,112.68,112.57,112.68,1200800003.0
2007-11-08 22:25:00,112.68,112.68,112.625,112.625,681800000.0
2007-11-08 22:26:00,112.63,112.66,112.625,112.645,750000004.0
2007-11-08 22:27:00,112.645,112.685,112.63,112.635,542700004.0
2007-11-08 22:28:00,112.635,112.635,112.57,112.575,328200000.0
2007-11-08 22:29:00,112.575,112.64,112.575,112.64,725500001.0
2007-11-08 22:30:00,112.64,112.68,112.625,112.625,1287899997.0
2007-11-08 22:31:00,112.625,112.625,112.595,112.615,593800000.0
2007-11-08 22:32:00,112.615,112.625,112.6,112.6,352000000.0
2007-11-08 22:33:00,112.6,112.6,112.56,112.565,264600000.0
2007-11-08 22:34:00,112.565,112.585,112.555,112.585,257400000.0
2007-11-08 22:35:00,112.585,112.61,112.565,112.61,1038100002.0
2007-11-08 22:36:00,112.61,112.615,112.555,112.57,880100006.0
2007-11-08 22:37:00,112.57,112.605,112.57,112.595,290099999.0
2007-11-08 22:38:00,112.595,112.595,112.56,112.575,305600000.0
2007-11-08 22:39:00,112.59,112.595,112.555,112.595,329100000.0
2007-11-08 22:40:00,112.605,112.635,112.6,112.635,258700000.0
2007-11-08 22:41:00,112.635,112.64,112.605,112.615,348699998.0
2007-11-08 22:42:00,112.61,112.685,112.605,112.685,502300000.0
2007-11-08 22:43:00,112.685,112.765,112.655,112.745,460400001.0
2007-11-08 22:45:00,112.725,112.75,112.7,112.71,513300001.0
2007-11-08 22:46:00,112.705,112.72,112.675,112.685,398400000.0
2007-11-08 22:47:00,112.685,112.73,112.675,112.73,360500000.0
2007-11-08 22:48:00,112.73,112.75,112.685,112.715,1268099990.0
2007-11-08 22:49:00,112.62,112.63,112.62,112.62,1548500001.0
2007-11-08 22:50:00,112.755,112.805,112.735,112.765,1548500001.0
2007-11-08 22:51:00,112.765,112.795,112.735,112.745,1973949996.0
2007-11-08 22:52:00,112.745,112.745,112.715,112.715,899200004.0
2007-11-08 22:53:00,112.65,112.65,112.65,112.65,1694000003.0
2007-11-08 22:54:00,112.64,112.66,112.63,112.64,1694000003.0
2007-11-08 22:55:00,112.66,112.66,112.64,112.65,1694000003.0
2007-11-08 22:56:00,112.775,112.785,112.71,112.71,1694000003.0
2007-11-08 22:57:00,112.65,112.66,112.65,112.66,1879399999.0
2007-11-08 22:58:00,112.65,112.66,112.63,112.63,1879399999.0
2007-11-08 22:59:00,112.65,112.65,112.56,112.56,1879399999.0
2007-11-08 23:00:00,112.675,112.695,112.675,112.68,1879399999.0
2007-11-08 23:01:00,112.675,112.675,112.665,112.665,917800001.0
2007-11-08 23:02:00,112.665,112.695,112.665,112.695,849000000.0
2007-11-08 23:03:00,112.695,112.715,112.675,112.685,830300000.0
2007-11-08 23:04:00,112.685,112.705,112.68,112.705,650200000.0
2007-11-08 23:05:00,112.705,112.705,112.69,112.69,477400000.0
2007-11-08 23:06:00,112.695,112.705,112.675,112.675,480899998.0
2007-11-08 23:07:00,112.675,112.685,112.665,112.675,1955100031.0
2007-11-08 23:08:00,112.675,112.675,112.655,112.655,501100001.0
2007-11-08 23:09:00,112.655,112.665,112.65,112.655,477799996.0
2007-11-08 23:10:00,112.64,112.655,112.615,112.625,796400000.0
2007-11-08 23:11:00,112.625,112.625,112.595,112.595,813100000.0
2007-11-08 23:12:00,112.595,112.615,112.595,112.615,938699993.0
2007-11-08 23:13:00,112.615,112.645,112.615,112.645,705099998.0
2007-11-08 23:14:00,112.645,112.645,112.625,112.635,699400001.0
2007-11-08 23:15:00,112.635,112.655,112.635,112.645,812800000.0
2007-11-08 23:16:00,112.645,112.665,112.645,112.655,560100000.0
2007-11-08 23:17:00,112.655,112.675,112.655,112.66,514300000.0
2007-11-08 23:18:00,112.66,112.665,112.625,112.635,507800001.0
2007-11-08 23:19:00,112.635,112.635,112.615,112.615,541400007.0
2007-11-08 23:20:00,112.615,112.635,112.615,112.625,1316800021.0
2007-11-08 23:21:00,112.625,112.64,112.625,112.64,911499991.0
2007-11-08 23:22:00,112.64,112.645,112.615,112.625,1922699985.0
2007-11-08 23:23:00,112.625,112.625,112.625,112.625,846700012.0
2007-11-08 23:24:00,112.625,112.645,112.625,112.635,352400000.0
2007-11-08 23:25:00,112.635,112.655,112.635,112.655,543600010.0
2007-11-08 23:26:00,112.655,112.655,112.645,112.645,940399980.0
2007-11-08 23:27:00,112.645,112.655,112.645,112.645,528949999.0
2007-11-08 23:28:00,112.645,112.665,112.635,112.64,188299996.0
2007-11-08 23:29:00,112.64,112.655,112.64,112.645,32300000.0
2007-11-08 23:30:00,112.645,112.665,112.645,112.665,424800000.0
2007-11-08 23:31:00,112.675,112.675,112.655,112.675,1639899991.0
2007-11-08 23:32:00,112.675,112.7,112.665,112.695,1162900004.0
2007-11-08 23:33:00,112.695,112.715,112.685,112.685,579400006.0
2007-11-08 23:34:00,112.685,112.685,112.685,112.685,214300005.0
2007-11-08 23:35:00,112.685,112.695,112.685,112.685,333900006.0
2007-11-08 23:36:00,112.685,112.695,112.68,112.695,318799998.0
2007-11-08 23:37:00,112.695,112.7,112.685,112.7,468999995.0
2007-11-08 23:38:00,112.7,112.705,112.7,112.7,96000000.0
2007-11-08 23:39:00,112.7,112.7,112.685,112.7,128000000.0
2007-11-08 23:40:00,112.7,112.7,112.685,112.7,399999998.0
2007-11-08 23:41:00,112.7,112.7,112.695,112.695,239200000.0
2007-11-08 23:42:00,112.685,112.705,112.685,112.695,397600005.0
2007-11-08 23:43:00,112.695,112.695,112.665,112.665,631599992.0
2007-11-08 23:44:00,112.675,112.68,112.665,112.675,915199966.0
2007-11-08 23:45:00,112.675,112.675,112.675,112.675,572799974.0
2007-11-08 23:46:00,112.675,112.685,112.665,112.675,431999990.0
2007-11-08 23:47:00,112.665,112.665,112.635,112.635,955499996.0
2007-11-08 23:48:00,112.63,112.635,112.61,112.635,1112299980.0
2007-11-08 23:49:00,112.635,112.635,112.625,112.625,188000000.0
2007-11-08 23:50:00,112.635,112.635,112.625,112.63,498800006.0
2007-11-08 23:51:00,112.63,112.645,112.615,112.625,1535200003.0
2007-11-08 23:52:00,112.625,112.65,112.625,112.65,968399995.0
2007-11-08 23:53:00,112.65,112.655,112.645,112.655,136700002.0
2007-11-08 23:54:00,112.655,112.665,112.64,112.645,671199994.0
2007-11-08 23:55:00,112.645,112.665,112.645,112.645,1271200000.0
2007-11-08 23:56:00,112.645,112.645,112.625,112.645,1302699983.0
2007-11-08 23:57:00,112.645,112.665,112.645,112.665,703200016.0
2007-11-08 23:58:00,112.665,112.665,112.645,112.645,594299996.0
2007-11-08 23:59:00,112.645,112.645,112.575,112.575,600699998.0
2007-11-09 00:00:00,112.575,112.575,112.525,112.545,430000000.0
2007-11-09 00:01:00,112.545,112.545,112.535,112.545,503400000.0
2007-11-09 00:02:00,112.535,112.575,112.535,112.575,563200000.0
2007-11-09 00:03:00,112.575,112.575,112.555,112.565,184000000.0
2007-11-09 00:04:00,112.555,112.575,112.555,112.565,272700000.0
2007-11-09 00:05:00,112.565,112.575,112.555,112.575,298400000.0
2007-11-09 00:06:00,112.575,112.575,112.555,112.555,419199998.0
2007-11-09 00:07:00,112.555,112.555,112.545,112.545,412800000.0
2007-11-09 00:08:00,112.545,112.575,112.545,112.575,407700001.0
2007-11-09 00:09:00,112.575,112.575,112.545,112.555,301199999.0
2007-11-09 00:10:00,112.555,112.555,112.555,112.555,260900000.0
2007-11-09 00:11:00,112.555,112.585,112.545,112.585,434400001.0
2007-11-09 00:12:00,112.585,112.615,112.575,112.615,618700000.0
2007-11-09 00:13:00,112.615,112.625,112.615,112.625,191500000.0
2007-11-09 00:14:00,112.625,112.625,112.595,112.615,117800000.0
2007-11-09 00:15:00,112.615,112.625,112.615,112.625,146900000.0
2007-11-09 00:16:00,112.625,112.625,112.615,112.625,172000002.0
2007-11-09 00:17:00,112.625,112.625,112.625,112.625,190800000.0
2007-11-09 00:18:00,112.625,112.625,112.605,112.625,690700000.0
2007-11-09 00:19:00,112.625,112.625,112.615,112.615,353300001.0
2007-11-09 00:20:00,112.615,112.625,112.605,112.625,838299989.0
2007-11-09 00:21:00,112.625,112.635,112.615,112.635,330500001.0
2007-11-09 00:22:00,112.625,112.645,112.625,112.635,317999998.0
2007-11-09 00:23:00,112.635,112.665,112.635,112.645,1157500004.0
2007-11-09 00:24:00,112.645,112.695,112.645,112.665,1387000011.0
2007-11-09 00:25:00,112.655,112.665,112.655,112.665,682900001.0
2007-11-09 00:26:00,112.665,112.695,112.665,112.675,747500006.0
2007-11-09 00:27:00,112.665,112.695,112.665,112.695,1246800002.0
2007-11-09 00:28:00,112.675,112.695,112.655,112.675,1490399998.0
2007-11-09 00:29:00,112.675,112.695,112.665,112.675,767199997.0
2007-11-09 00:30:00,112.675,112.725,112.675,112.715,1273000001.0
2007-11-09 00:31:00,112.715,112.715,112.705,112.705,681599999.0
2007-11-09 00:32:00,112.705,112.715,112.695,112.715,977300002.0
2007-11-09 00:33:00,112.725,112.725,112.705,112.715,372299997.0
2007-11-09 00:34:00,112.715,112.735,112.695,112.695,949799996.0
2007-11-09 00:35:00,112.695,112.705,112.695,112.705,820199995.0
2007-11-09 00:36:00,112.705,112.705,112.685,112.695,438000001.0
2007-11-09 00:37:00,112.695,112.695,112.675,112.675,534299999.0
2007-11-09 00:38:00,112.675,112.675,112.665,112.665,334400000.0
2007-11-09 00:39:00,112.665,112.685,112.66,112.685,402999999.0
2007-11-09 00:40:00,112.685,112.69,112.665,112.685,505200006.0
2007-11-09 00:41:00,112.685,112.695,112.68,112.685,222200000.0
2007-11-09 00:42:00,112.685,112.685,112.675,112.675,301299993.0
2007-11-09 00:43:00,112.675,112.69,112.675,112.69,244400000.0
2007-11-09 00:44:00,112.685,112.705,112.675,112.705,265899994.0
2007-11-09 00:45:00,112.705,112.705,112.685,112.7,9400000.0
2007-11-09 00:46:00,112.705,112.705,112.685,112.705,84800000.0
2007-11-09 00:47:00,112.705,112.705,112.705,112.705,2800000.0
2007-11-09 00:48:00,112.705,112.715,112.705,112.71,62400000.0
2007-11-09 00:49:00,112.71,112.71,112.7,112.705,77800000.0
2007-11-09 00:50:00,112.705,112.705,112.705,112.705,6600000.0
2007-11-09 00:51:00,112.705,112.705,112.675,112.675,268500010.0
2007-11-09 00:52:00,112.675,112.68,112.675,112.675,278600010.0
2007-11-09 00:53:00,112.675,112.685,112.675,112.685,232699999.0
2007-11-09 00:54:00,112.685,112.7,112.685,112.695,263000000.0
2007-11-09 00:55:00,112.695,112.71,112.685,112.705,470699992.0
2007-11-09 00:56:00,112.705,112.715,112.695,112.715,398500006.0
2007-11-09 00:57:00,112.715,112.715,112.705,112.705,80400000.0
2007-11-09 00:58:00,112.705,112.72,112.695,112.705,192500000.0
2007-11-09 00:59:00,112.705,112.705,112.65,112.66,153900000.0
2007-11-09 01:00:00,112.665,112.675,112.65,112.675,248200000.0
2007-11-09 01:01:00,112.675,112.675,112.665,112.665,106200000.0
2007-11-09 01:02:00,112.665,112.685,112.66,112.675,102200000.0
2007-11-09 01:03:00,112.675,112.71,112.67,112.67,100600000.0
2007-11-09 01:04:00,112.67,112.69,112.665,112.675,88400000.0
2007-11-09 01:05:00,112.675,112.68,112.665,112.675,24600000.0
2007-11-09 01:06:00,112.665,112.67,112.65,112.65,45400000.0
2007-11-09 01:07:00,112.65,112.66,112.65,112.65,8400000.0
2007-11-09 01:08:00,112.65,112.665,112.645,112.665,108000000.0
2007-11-09 01:09:00,112.665,112.665,112.655,112.655,56600000.0
2007-11-09 01:10:00,112.655,112.675,112.655,112.665,96200000.0
2007-11-09 01:11:00,112.665,112.685,112.655,112.685,114200000.0
2007-11-09 01:12:00,112.685,112.69,112.67,112.67,51200000.0
2007-11-09 01:13:00,112.67,112.67,112.64,112.645,29600000.0
2007-11-09 01:14:00,112.645,112.65,112.635,112.64,83099999.0
2007-11-09 01:15:00,112.635,112.645,112.62,112.63,63100000.0
2007-11-09 01:16:00,112.63,112.64,112.625,112.625,80800000.0
2007-11-09 01:17:00,112.625,112.665,112.625,112.665,255000000.0
2007-11-09 01:18:00,112.665,112.685,112.63,112.655,179400001.0
2007-11-09 01:19:00,112.655,112.655,112.63,112.645,29800000.0
2007-11-09 01:20:00,112.645,112.655,112.635,112.635,63200000.0
2007-11-09 01:21:00,112.635,112.66,112.635,112.645,192199998.0
2007-11-09 01:22:00,112.645,112.645,112.64,112.645,9200000.0
2007-11-09 01:23:00,112.645,112.645,112.64,112.64,5600000.0
2007-11-09 01:24:00,112.64,112.645,112.625,112.645,55600000.0
2007-11-09 01:25:00,112.635,112.635,112.635,112.635,81600000.0
2007-11-09 01:26:00,112.635,112.66,112.635,112.645,126600000.0
2007-11-09 01:27:00,112.645,112.655,112.59,112.605,253599999.0
2007-11-09 01:28:00,112.605,112.61,112.575,112.575,295600001.0
2007-11-09 01:29:00,112.575,112.585,112.57,112.585,618199995.0
2007-11-09 01:30:00,112.585,112.595,112.575,112.575,254440000.0
2007-11-09 01:31:00,112.575,112.575,112.565,112.575,281400000.0
2007-11-09 01:32:00,112.575,112.595,112.555,112.595,732499997.0
2007-11-09 01:33:00,112.595,112.595,112.585,112.595,401900001.0
2007-11-09 01:34:00,112.595,112.605,112.595,112.605,110400000.0
2007-11-09 01:35:00,112.605,112.605,112.605,112.605,373600000.0
2007-11-09 01:36:00,112.605,112.605,112.595,112.595,105900000.0
2007-11-09 01:37:00,112.595,112.62,112.58,112.605,174600000.0
2007-11-09 01:38:00,112.605,112.64,112.58,112.63,541100006.0
2007-11-09 01:39:00,112.63,112.645,112.625,112.645,477499996.0
2007-11-09 01:40:00,112.645,112.66,112.62,112.625,321399999.0
2007-11-09 01:41:00,112.625,112.625,112.62,112.625,181800000.0
2007-11-09 01:42:00,112.625,112.625,112.595,112.605,261699999.0
2007-11-09 01:43:00,112.61,112.635,112.605,112.605,405999999.0
2007-11-09 01:44:00,112.605,112.63,112.605,112.63,102400000.0
2007-11-09 01:45:00,112.63,112.68,112.63,112.65,152000000.0
2007-11-09 01:46:00,112.65,112.65,112.63,112.64,78400000.0
2007-11-09 01:47:00,112.64,112.645,112.64,112.645,111000000.0
2007-11-09 01:48:00,112.645,112.645,112.64,112.645,75000000.0
2007-11-09 01:49:00,112.645,112.66,112.63,112.66,101100000.0
2007-11-09 01:50:00,112.665,112.67,112.655,112.655,101000000.0
2007-11-09 01:51:00,112.655,112.66,112.655,112.66,60000000.0
2007-11-09 01:52:00,112.66,112.66,112.65,112.655,36000000.0
2007-11-09 01:53:00,112.655,112.655,112.645,112.65,150600000.0
2007-11-09 01:54:00,112.66,112.665,112.655,112.665,97600000.0
2007-11-09 01:55:00,112.665,112.705,112.66,112.705,146400000.0
2007-11-09 01:56:00,112.705,112.735,112.705,112.725,250500000.0
2007-11-09 01:57:00,112.715,112.72,112.71,112.72,501499987.0
2007-11-09 01:58:00,112.72,112.72,112.705,112.705,313899999.0
2007-11-09 01:59:00,112.705,112.72,112.705,112.72,224900001.0
2007-11-09 02:00:00,112.72,112.72,112.695,112.695,100870000.0
2007-11-09 02:01:00,112.695,112.715,112.695,112.71,188010000.0
2007-11-09 02:02:00,112.71,112.72,112.7,112.71,135200000.0
2007-11-09 02:03:00,112.71,112.72,112.695,112.71,461100001.0
2007-11-09 02:04:00,112.71,112.72,112.71,112.71,99200000.0
2007-11-09 02:05:00,112.71,112.71,112.695,112.705,294899994.0
2007-11-09 02:06:00,112.705,112.72,112.7,112.71,246000000.0
2007-11-09 02:07:00,112.71,112.72,112.705,112.715,397399999.0
2007-11-09 02:08:00,112.72,112.72,112.7,112.71,101600000.0
2007-11-09 02:09:00,112.71,112.715,112.705,112.71,96800000.0
2007-11-09 02:10:00,112.71,112.715,112.705,112.705,67200000.0
2007-11-09 02:11:00,112.705,112.705,112.69,112.69,91200000.0
2007-11-09 02:12:00,112.69,112.72,112.69,112.72,83200000.0
2007-11-09 02:13:00,112.72,112.73,112.71,112.73,172100000.0
2007-11-09 02:14:00,112.725,112.74,112.715,112.735,245800000.0
2007-11-09 02:15:00,112.735,112.735,112.72,112.73,84800000.0
2007-11-09 02:16:00,112.73,112.74,112.7,112.71,194900000.0
2007-11-09 02:17:00,112.71,112.71,112.69,112.705,147500001.0
2007-11-09 02:18:00,112.705,112.705,112.685,112.705,221900000.0
2007-11-09 02:19:00,112.705,112.72,112.705,112.72,61000000.0
2007-11-09 02:20:00,112.72,112.73,112.72,112.72,129200000.0
2007-11-09 02:21:00,112.72,112.73,112.72,112.73,104000000.0
2007-11-09 02:22:00,112.73,112.73,112.725,112.73,58900000.0
2007-11-09 02:23:00,112.735,112.78,112.73,112.78,281920000.0
2007-11-09 02:24:00,112.78,112.79,112.76,112.79,152700000.0
2007-11-09 02:25:00,112.79,112.805,112.78,112.795,177600000.0
2007-11-09 02:26:00,112.795,112.87,112.79,112.835,352100000.0
2007-11-09 02:27:00,112.85,112.855,112.825,112.825,118200000.0
2007-11-09 02:28:00,112.825,112.84,112.825,112.825,135100000.0
2007-11-09 02:29:00,112.825,112.865,112.815,112.86,140800000.0
2007-11-09 02:30:00,112.86,112.86,112.82,112.825,144200000.0
2007-11-09 02:31:00,112.825,112.83,112.82,112.82,181600000.0
2007-11-09 02:32:00,112.82,112.83,112.805,112.825,221000000.0
2007-11-09 02:33:00,112.825,112.83,112.82,112.825,126400000.0
2007-11-09 02:34:00,112.83,112.83,112.82,112.825,77600000.0
2007-11-09 02:35:00,112.825,112.83,112.81,112.82,119200000.0
2007-11-09 02:36:00,112.82,112.83,112.815,112.825,92800000.0
2007-11-09 02:37:00,112.825,112.86,112.815,112.86,134200000.0
2007-11-09 02:38:00,112.86,112.86,112.84,112.84,84800000.0
2007-11-09 02:39:00,112.84,112.88,112.84,112.85,219300000.0
2007-11-09 02:40:00,112.85,112.87,112.85,112.87,103000000.0
2007-11-09 02:41:00,112.87,112.87,112.855,112.86,75200000.0
2007-11-09 02:42:00,112.86,112.86,112.835,112.84,122400000.0
2007-11-09 02:43:00,112.84,112.85,112.84,112.85,72800000.0
2007-11-09 02:44:00,112.85,112.86,112.835,112.86,293599998.0
2007-11-09 02:45:00,112.86,112.86,112.81,112.83,128800000.0
2007-11-09 02:46:00,112.83,112.83,112.81,112.82,143800000.0
2007-11-09 02:47:00,112.82,112.84,112.805,112.835,142600000.0
2007-11-09 02:48:00,112.835,112.835,112.79,112.81,128000000.0
2007-11-09 02:49:00,112.81,112.81,112.79,112.8,69600000.0
2007-11-09 02:50:00,112.8,112.81,112.785,112.8,160000000.0
2007-11-09 02:51:00,112.8,112.805,112.785,112.8,114400000.0
2007-11-09 02:52:00,112.8,112.83,112.8,112.83,157400000.0
2007-11-09 02:53:00,112.83,112.85,112.81,112.82,230400001.0
2007-11-09 02:54:00,112.82,112.82,112.795,112.81,146400000.0
2007-11-09 02:55:00,112.81,112.81,112.78,112.805,158900000.0
2007-11-09 02:56:00,112.81,112.815,112.795,112.795,190000000.0
2007-11-09 02:57:00,112.795,112.81,112.79,112.8,113000000.0
2007-11-09 02:58:00,112.8,112.805,112.78,112.79,152800000.0
2007-11-09 02:59:00,112.79,112.82,112.79,112.82,144000000.0
2007-11-09 03:00:00,112.82,112.825,112.8,112.815,214400000.0
2007-11-09 03:01:00,112.815,112.815,112.795,112.81,609400007.0
2007-11-09 03:02:00,112.81,112.825,112.81,112.82,124800000.0
2007-11-09 03:03:00,112.82,112.83,112.82,112.825,151200000.0
2007-11-09 03:04:00,112.825,112.83,112.81,112.83,216800000.0
2007-11-09 03:05:00,112.83,112.83,112.82,112.83,135200000.0
2007-11-09 03:06:00,112.83,112.83,112.805,112.815,148800000.0
2007-11-09 03:07:00,112.815,112.865,112.815,112.865,540100000.0
2007-11-09 03:08:00,112.865,112.87,112.845,112.86,171000000.0
2007-11-09 03:09:00,112.86,112.86,112.82,112.835,301200000.0
2007-11-09 03:10:00,112.835,112.84,112.82,112.825,167100000.0
2007-11-09 03:11:00,112.825,112.825,112.78,112.79,732000000.0
2007-11-09 03:12:00,112.79,112.795,112.765,112.765,853700000.0
2007-11-09 03:13:00,112.765,112.765,112.725,112.735,1871099991.0
2007-11-09 03:14:00,112.735,112.745,112.735,112.745,1154400000.0
2007-11-09 03:15:00,112.745,112.765,112.735,112.755,1181299989.0
2007-11-09 03:16:00,112.755,112.755,112.695,112.72,1845799981.0
2007-11-09 03:17:00,112.72,112.725,112.685,112.685,1065499996.0
2007-11-09 03:18:00,112.685,112.71,112.675,112.705,1129299998.0
2007-11-09 03:19:00,112.705,112.74,112.67,112.685,606700002.0
2007-11-09 03:20:00,112.685,112.705,112.675,112.705,330699997.0
2007-11-09 03:21:00,112.705,112.71,112.685,112.7,248000000.0
2007-11-09 03:22:00,112.7,112.7,112.65,112.675,230000000.0
2007-11-09 03:23:00,112.675,112.68,112.605,112.605,458400001.0
2007-11-09 03:24:00,112.6,112.605,112.55,112.575,432500000.0
2007-11-09 03:25:00,112.575,112.615,112.57,112.58,275800000.0
2007-11-09 03:26:00,112.58,112.58,112.52,112.52,347500000.0
2007-11-09 03:27:00,112.52,112.53,112.51,112.53,1051799998.0
2007-11-09 03:28:00,112.53,112.53,112.43,112.435,426306000.0
2007-11-09 03:29:00,112.415,112.515,112.415,112.485,1607699997.0
2007-11-09 03:30:00,112.485,112.535,112.485,112.53,1636900000.0
2007-11-09 03:31:00,112.53,112.565,112.525,112.535,2095799996.0
2007-11-09 03:32:00,112.535,112.545,112.515,112.545,1260200007.0
2007-11-09 03:33:00,112.545,112.595,112.545,112.58,1227699998.0
2007-11-09 03:34:00,112.58,112.585,112.545,112.555,940800002.0
2007-11-09 03:35:00,112.555,112.575,112.55,112.565,311300000.0
2007-11-09 03:36:00,112.565,112.57,112.545,112.56,174400000.0
2007-11-09 03:37:00,112.56,112.57,112.525,112.53,367200000.0
2007-11-09 03:38:00,112.53,112.575,112.51,112.51,831000000.0
2007-11-09 03:39:00,112.505,112.515,112.47,112.515,1198199999.0
2007-11-09 03:40:00,112.515,112.525,112.505,112.525,556600000.0
2007-11-09 03:41:00,112.525,112.555,112.515,112.525,1213980001.0
2007-11-09 03:42:00,112.525,112.54,112.515,112.525,1138099995.0
2007-11-09 03:43:00,112.52,112.56,112.515,112.555,810000000.0
2007-11-09 03:44:00,112.555,112.58,112.545,112.545,1103500000.0
2007-11-09 03:45:00,112.545,112.56,112.545,112.56,399700000.0
2007-11-09 03:46:00,112.56,112.56,112.54,112.55,213900000.0
2007-11-09 03:47:00,112.55,112.55,112.485,112.485,685600001.0
2007-11-09 03:48:00,112.495,112.505,112.445,112.45,603900001.0
2007-11-09 03:49:00,112.45,112.46,112.43,112.44,377500000.0
2007-11-09 03:50:00,112.44,112.445,112.405,112.41,417900000.0
2007-11-09 03:51:00,112.41,112.45,112.41,112.445,212400000.0
2007-11-09 03:52:00,112.445,112.46,112.425,112.445,438400000.0
2007-11-09 03:53:00,112.45,112.465,112.42,112.43,559899999.0
2007-11-09 03:54:00,112.43,112.45,112.425,112.44,409299998.0
2007-11-09 03:55:00,112.44,112.485,112.44,112.485,347600000.0
2007-11-09 03:56:00,112.485,112.505,112.46,112.47,482899999.0
2007-11-09 03:57:00,112.47,112.47,112.455,112.465,453600000.0
2007-11-09 03:58:00,112.465,112.47,112.46,112.46,248800000.0
2007-11-09 03:59:00,112.46,112.465,112.405,112.425,787099997.0
2007-11-09 04:00:00,112.425,112.44,112.42,112.42,318400000.0
2007-11-09 04:01:00,112.42,112.42,112.4,112.4,183350000.0
2007-11-09 04:02:00,112.4,112.43,112.4,112.43,244200000.0
2007-11-09 04:03:00,112.43,112.47,112.425,112.45,311100000.0
2007-11-09 04:04:00,112.45,112.49,112.44,112.485,371000000.0
2007-11-09 04:05:00,112.485,112.49,112.475,112.49,249600001.0
2007-11-09 04:06:00,112.49,112.54,112.485,112.5,368200000.0
2007-11-09 04:07:00,112.5,112.54,112.5,112.54,475000000.0
2007-11-09 04:08:00,112.535,112.535,112.51,112.51,272200000.0
2007-11-09 04:09:00,112.51,112.545,112.505,112.54,225800000.0
2007-11-09 04:10:00,112.54,112.59,112.54,112.57,220800000.0
2007-11-09 04:11:00,112.57,112.57,112.555,112.56,343200006.0
2007-11-09 04:12:00,112.56,112.56,112.5,112.51,258800000.0
2007-11-09 04:13:00,112.51,112.555,112.51,112.55,489300000.0
2007-11-09 04:14:00,112.55,112.56,112.55,112.55,272200000.0
2007-11-09 04:15:00,112.55,112.585,112.55,112.555,1017200011.0
2007-11-09 04:16:00,112.555,112.56,112.55,112.555,246200000.0
2007-11-09 04:17:00,112.555,112.585,112.555,112.585,217500000.0
2007-11-09 04:18:00,112.585,112.585,112.565,112.57,230400000.0
2007-11-09 04:19:00,112.57,112.575,112.565,112.575,104800000.0
2007-11-09 04:20:00,112.575,112.58,112.55,112.55,340200000.0
2007-11-09 04:21:00,112.55,112.56,112.54,112.555,288800000.0
2007-11-09 04:22:00,112.555,112.555,112.545,112.555,234400000.0
2007-11-09 04:23:00,112.555,112.555,112.535,112.545,149600000.0
2007-11-09 04:24:00,112.545,112.545,112.525,112.525,143200000.0
2007-11-09 04:25:00,112.525,112.55,112.52,112.545,264800000.0
2007-11-09 04:26:00,112.545,112.56,112.545,112.56,207200000.0
2007-11-09 04:27:00,112.56,112.565,112.555,112.555,203100000.0
2007-11-09 04:28:00,112.555,112.575,112.55,112.565,235300000.0
2007-11-09 04:29:00,112.565,112.565,112.55,112.565,276200000.0
2007-11-09 04:30:00,112.565,112.605,112.56,112.605,193500000.0
2007-11-09 04:31:00,112.605,112.605,112.58,112.585,240800000.0
2007-11-09 04:32:00,112.585,112.59,112.57,112.59,210900000.0
2007-11-09 04:33:00,112.595,112.605,112.575,112.59,433200001.0
2007-11-09 04:34:00,112.59,112.59,112.58,112.58,105600000.0
2007-11-09 04:35:00,112.58,112.615,112.58,112.6,396100000.0
2007-11-09 04:36:00,112.6,112.62,112.6,112.615,259700000.0
2007-11-09 04:37:00,112.615,112.615,112.57,112.585,670400000.0
2007-11-09 04:38:00,112.585,112.6,112.585,112.595,184000000.0
2007-11-09 04:39:00,112.595,112.595,112.585,112.585,149200000.0
2007-11-09 04:40:00,112.585,112.59,112.56,112.56,186400000.0
2007-11-09 04:41:00,112.56,112.58,112.56,112.565,226300000.0
2007-11-09 04:42:00,112.565,112.575,112.56,112.575,45600000.0
2007-11-09 04:43:00,112.575,112.58,112.565,112.57,361800000.0
2007-11-09 04:44:00,112.57,112.585,112.57,112.585,132400001.0
2007-11-09 04:45:00,112.585,112.6,112.58,112.59,202400000.0
2007-11-09 04:46:00,112.59,112.59,112.575,112.59,139300000.0
2007-11-09 04:47:00,112.59,112.59,112.575,112.59,90600000.0
2007-11-09 04:48:00,112.59,112.59,112.585,112.59,139900000.0
2007-11-09 04:49:00,112.59,112.59,112.575,112.575,129800000.0
2007-11-09 04:50:00,112.575,112.59,112.575,112.59,175200000.0
2007-11-09 04:51:00,112.59,112.595,112.58,112.58,246600000.0
2007-11-09 04:52:00,112.58,112.59,112.565,112.59,150400000.0
2007-11-09 04:53:00,112.585,112.585,112.575,112.58,432000000.0
2007-11-09 04:54:00,112.58,112.585,112.575,112.575,604700000.0
2007-11-09 04:55:00,112.575,112.575,112.565,112.57,283800000.0
2007-11-09 04:56:00,112.57,112.57,112.555,112.57,297629999.0
2007-11-09 04:57:00,112.57,112.57,112.545,112.555,227400000.0
2007-11-09 04:58:00,112.555,112.555,112.535,112.535,348990000.0
2007-11-09 04:59:00,112.54,112.54,112.53,112.535,286400000.0
2007-11-09 05:00:00,112.535,112.55,112.53,112.55,428800000.0
2007-11-09 05:01:00,112.55,112.55,112.54,112.54,236000000.0
2007-11-09 05:02:00,112.535,112.535,112.53,112.535,720000000.0
2007-11-09 05:03:00,112.535,112.55,112.535,112.545,258100000.0
2007-11-09 05:04:00,112.545,112.55,112.535,112.535,214600000.0
2007-11-09 05:05:00,112.535,112.54,112.53,112.54,424800000.0
2007-11-09 05:06:00,112.54,112.54,112.535,112.535,610600000.0
2007-11-09 05:07:00,112.535,112.54,112.52,112.525,173600000.0
2007-11-09 05:08:00,112.525,112.525,112.5,112.51,197500000.0
2007-11-09 05:09:00,112.51,112.52,112.495,112.505,270100001.0
2007-11-09 05:10:00,112.505,112.505,112.495,112.505,360500000.0
2007-11-09 05:11:00,112.505,112.505,112.48,112.485,321200000.0
2007-11-09 05:12:00,112.485,112.49,112.47,112.475,447400000.0
2007-11-09 05:13:00,112.475,112.475,112.45,112.45,225599999.0
2007-11-09 05:14:00,112.45,112.47,112.45,112.46,197600000.0
2007-11-09 05:15:00,112.46,112.495,112.46,112.49,425900000.0
2007-11-09 05:16:00,112.49,112.525,112.49,112.505,229200000.0
2007-11-09 05:17:00,112.505,112.565,112.505,112.55,334200001.0
2007-11-09 05:18:00,112.55,112.55,112.52,112.53,221900000.0
2007-11-09 05:19:00,112.53,112.54,112.53,112.535,124000000.0
2007-11-09 05:20:00,112.535,112.555,112.53,112.55,194200000.0
2007-11-09 05:21:00,112.55,112.595,112.55,112.58,923500000.0
2007-11-09 05:22:00,112.585,112.585,112.565,112.575,112000000.0
2007-11-09 05:23:00,112.585,112.585,112.565,112.575,264000002.0
2007-11-09 05:24:00,112.565,112.575,112.55,112.555,513100004.0
2007-11-09 05:25:00,112.555,112.565,112.54,112.565,253100000.0
2007-11-09 05:26:00,112.565,112.58,112.565,112.58,121600000.0
2007-11-09 05:27:00,112.58,112.58,112.56,112.56,312300000.0
2007-11-09 05:28:00,112.56,112.56,112.545,112.555,218700000.0
2007-11-09 05:29:00,112.555,112.56,112.545,112.555,439400003.0
2007-11-09 05:30:00,112.555,112.57,112.555,112.565,114000000.0
2007-11-09 05:31:00,112.565,112.575,112.565,112.57,275000000.0
2007-11-09 05:32:00,112.575,112.58,112.555,112.56,159650000.0
2007-11-09 05:33:00,112.56,112.58,112.56,112.58,101000000.0
2007-11-09 05:34:00,112.58,112.58,112.565,112.57,184000000.0
2007-11-09 05:35:00,112.57,112.57,112.53,112.545,410300000.0
2007-11-09 05:36:00,112.545,112.605,112.545,112.605,396100000.0
2007-11-09 05:37:00,112.605,112.605,112.59,112.595,225600000.0
2007-11-09 05:38:00,112.595,112.6,112.58,112.58,361900000.0
2007-11-09 05:39:00,112.58,112.59,112.575,112.58,269600000.0
2007-11-09 05:40:00,112.58,112.58,112.57,112.58,159200000.0
2007-11-09 05:41:00,112.58,112.585,112.575,112.58,376000000.0
2007-11-09 05:42:00,112.58,112.585,112.56,112.56,118106000.0
2007-11-09 05:43:00,112.56,112.56,112.545,112.555,238100000.0
2007-11-09 05:44:00,112.555,112.56,112.545,112.555,139800000.0
2007-11-09 05:45:00,112.555,112.555,112.54,112.54,140700000.0
2007-11-09 05:46:00,112.54,112.54,112.495,112.5,435600000.0
2007-11-09 05:47:00,112.5,112.525,112.5,112.52,958299999.0
2007-11-09 05:48:00,112.52,112.535,112.515,112.53,615399998.0
2007-11-09 05:49:00,112.53,112.55,112.525,112.54,204000000.0
2007-11-09 05:50:00,112.54,112.55,112.535,112.545,151600001.0
2007-11-09 05:51:00,112.54,112.545,112.535,112.54,158700000.0
2007-11-09 05:52:00,112.54,112.545,112.495,112.5,285000000.0
2007-11-09 05:53:00,112.5,112.51,112.48,112.51,207000000.0
2007-11-09 05:54:00,112.51,112.53,112.49,112.53,844399994.0
2007-11-09 05:55:00,112.53,112.535,112.525,112.535,376500000.0
2007-11-09 05:56:00,112.535,112.54,112.535,112.535,569600000.0
2007-11-09 05:57:00,112.535,112.545,112.525,112.525,569000000.0
2007-11-09 05:58:00,112.525,112.53,112.515,112.515,333300000.0
2007-11-09 05:59:00,112.515,112.535,112.51,112.53,239100000.0
2007-11-09 06:00:00,112.53,112.53,112.515,112.515,205600000.0
2007-11-09 06:01:00,112.515,112.52,112.505,112.51,147200000.0
2007-11-09 06:02:00,112.51,112.52,112.51,112.515,204000000.0
2007-11-09 06:03:00,112.515,112.535,112.515,112.535,156000000.0
2007-11-09 06:04:00,112.535,112.54,112.52,112.54,183200000.0
2007-11-09 06:05:00,112.54,112.545,112.535,112.545,346900000.0
2007-11-09 06:06:00,112.545,112.545,112.52,112.54,258500000.0
2007-11-09 06:07:00,112.54,112.54,112.525,112.53,124800000.0
2007-11-09 06:08:00,112.53,112.54,112.525,112.535,215600000.0
2007-11-09 06:09:00,112.535,112.54,112.525,112.53,201400000.0
2007-11-09 06:10:00,112.53,112.54,112.525,112.53,145300000.0
2007-11-09 06:11:00,112.54,112.545,112.525,112.535,200500000.0
2007-11-09 06:12:00,112.535,112.56,112.535,112.56,323200000.0
2007-11-09 06:13:00,112.56,112.57,112.55,112.55,192800000.0
2007-11-09 06:14:00,112.55,112.56,112.54,112.545,472400000.0
2007-11-09 06:15:00,112.545,112.545,112.525,112.535,190000000.0
2007-11-09 06:16:00,112.535,112.555,112.525,112.555,274800001.0
2007-11-09 06:17:00,112.565,112.57,112.545,112.56,333900002.0
2007-11-09 06:18:00,112.56,112.56,112.545,112.56,157199999.0
2007-11-09 06:19:00,112.56,112.56,112.555,112.56,104400000.0
2007-11-09 06:20:00,112.56,112.56,112.545,112.56,144400001.0
2007-11-09 06:21:00,112.56,112.575,112.55,112.575,62400000.0
2007-11-09 06:22:00,112.69,112.69,112.68,112.68,1976600004.0
2007-11-09 06:23:00,112.69,112.69,112.69,112.69,1976600004.0
2007-11-09 06:24:00,112.615,112.615,112.595,112.595,1976600004.0
2007-11-09 06:25:00,112.68,112.68,112.67,112.67,1264199996.0
2007-11-09 06:26:00,112.605,112.605,112.595,112.595,1264199996.0
2007-11-09 06:27:00,112.595,112.615,112.595,112.615,1515700001.0
2007-11-09 06:28:00,112.615,112.615,112.595,112.595,1261099997.0
2007-11-09 06:29:00,112.595,112.615,112.595,112.615,1869799990.0
2007-11-09 06:30:00,112.615,112.625,112.605,112.605,1289799985.0
2007-11-09 06:31:00,112.605,112.635,112.605,112.635,1459100001.0
2007-11-09 06:32:00,112.635,112.635,112.62,112.62,576300000.0
2007-11-09 06:33:00,112.62,112.62,112.605,112.62,758600003.0
2007-11-09 06:34:00,112.62,112.62,112.605,112.615,425199992.0
2007-11-09 06:35:00,112.615,112.62,112.605,112.605,1157499996.0
2007-11-09 06:36:00,112.605,112.625,112.605,112.625,1415400007.0
2007-11-09 06:37:00,112.625,112.635,112.625,112.625,1660200001.0
2007-11-09 06:38:00,112.625,112.645,112.62,112.645,826699997.0
2007-11-09 06:39:00,112.645,112.65,112.64,112.64,374000000.0
2007-11-09 06:40:00,112.64,112.645,112.635,112.645,212300000.0
2007-11-09 06:41:00,112.635,112.65,112.63,112.64,186600000.0
2007-11-09 06:42:00,112.64,112.64,112.635,112.64,219399992.0
2007-11-09 06:43:00,112.64,112.665,112.64,112.655,91200000.0
2007-11-09 06:44:00,112.655,112.66,112.645,112.645,99599999.0
2007-11-09 06:45:00,112.645,112.66,112.645,112.655,345099998.0
2007-11-09 06:46:00,112.655,112.68,112.655,112.67,292699992.0
2007-11-09 06:47:00,112.67,112.675,112.66,112.675,271200000.0
2007-11-09 06:48:00,112.675,112.675,112.665,112.675,107199999.0
2007-11-09 06:49:00,112.675,112.69,112.67,112.68,106399999.0
2007-11-09 06:50:00,112.68,112.68,112.665,112.675,85499999.0
2007-11-09 06:51:00,112.68,112.68,112.67,112.68,102399999.0
2007-11-09 06:52:00,112.68,112.68,112.665,112.675,573399996.0
2007-11-09 06:53:00,112.67,112.69,112.67,112.69,511199993.0
2007-11-09 06:54:00,112.69,112.71,112.685,112.685,154400000.0
2007-11-09 06:55:00,112.68,112.69,112.68,112.69,108000000.0
2007-11-09 06:56:00,112.69,112.7,112.68,112.69,171299999.0
2007-11-09 06:57:00,112.69,112.7,112.69,112.695,81699999.0
2007-11-09 06:58:00,112.695,112.74,112.69,112.74,233599999.0
2007-11-09 06:59:00,112.74,112.75,112.72,112.73,177600000.0
2007-11-09 07:00:00,112.73,112.74,112.71,112.72,157600000.0
2007-11-09 07:01:00,112.72,112.72,112.715,112.72,135200000.0
2007-11-09 07:02:00,112.72,112.72,112.71,112.72,144400000.0
2007-11-09 07:03:00,112.72,112.72,112.715,112.72,94799999.0
2007-11-09 07:04:00,112.72,112.735,112.715,112.735,60500000.0
2007-11-09 07:05:00,112.735,112.735,112.72,112.725,56000000.0
2007-11-09 07:06:00,112.715,112.735,112.715,112.735,88200000.0
2007-11-09 07:07:00,112.735,112.75,112.725,112.75,86800000.0
2007-11-09 07:08:00,112.75,112.77,112.75,112.77,78400000.0
2007-11-09 07:09:00,112.77,112.77,112.76,112.765,79200000.0
2007-11-09 07:10:00,112.765,112.775,112.755,112.755,146800000.0
2007-11-09 07:11:00,112.755,112.765,112.75,112.76,116000000.0
2007-11-09 07:12:00,112.76,112.76,112.75,112.76,78400000.0
2007-11-09 07:13:00,112.76,112.77,112.74,112.74,128800000.0
2007-11-09 07:14:00,112.74,112.74,112.735,112.735,154000000.0
2007-11-09 07:15:00,112.735,112.735,112.72,112.72,72800000.0
2007-11-09 07:16:00,112.72,112.735,112.715,112.725,111400000.0
2007-11-09 07:17:00,112.725,112.725,112.705,112.71,258200000.0
2007-11-09 07:18:00,112.705,112.715,112.695,112.695,300400000.0
2007-11-09 07:19:00,112.695,112.71,112.695,112.71,56200000.0
2007-11-09 07:20:00,112.71,112.715,112.69,112.7,274100000.0
2007-11-09 07:21:00,112.7,112.71,112.7,112.7,96050000.0
2007-11-09 07:22:00,112.7,112.7,112.685,112.685,347300001.0
2007-11-09 07:23:00,112.685,112.695,112.685,112.685,140800000.0
2007-11-09 07:24:00,112.685,112.695,112.68,112.69,297000000.0
2007-11-09 07:25:00,112.69,112.69,112.665,112.675,145700001.0
2007-11-09 07:26:00,112.68,112.685,112.675,112.68,67600000.0
2007-11-09 07:27:00,112.68,112.68,112.665,112.67,469900001.0
2007-11-09 07:28:00,112.67,112.67,112.665,112.665,61400000.0
2007-11-09 07:29:00,112.665,112.67,112.655,112.665,73100000.0
2007-11-09 07:30:00,112.665,112.665,112.65,112.655,129000000.0
2007-11-09 07:31:00,112.655,112.66,112.64,112.64,83200000.0
2007-11-09 07:32:00,112.64,112.65,112.63,112.63,98400000.0
2007-11-09 07:33:00,112.63,112.63,112.62,112.625,79200000.0
2007-11-09 07:34:00,112.625,112.625,112.61,112.61,173600000.0
2007-11-09 07:35:00,112.61,112.615,112.605,112.61,118400000.0
2007-11-09 07:36:00,112.61,112.62,112.6,112.62,97600000.0
2007-11-09 07:37:00,112.62,112.625,112.62,112.62,88800000.0
2007-11-09 07:38:00,112.62,112.63,112.605,112.63,528800002.0
2007-11-09 07:39:00,112.63,112.63,112.615,112.615,64400000.0
2007-11-09 07:40:00,112.615,112.625,112.6,112.605,211800000.0
2007-11-09 07:41:00,112.605,112.605,112.58,112.6,142600000.0
2007-11-09 07:42:00,112.6,112.61,112.6,112.605,126200000.0
2007-11-09 07:43:00,112.605,112.605,112.595,112.605,534400001.0
2007-11-09 07:44:00,112.605,112.605,112.585,112.595,578900002.0
2007-11-09 07:45:00,112.595,112.62,112.58,112.59,210900000.0
2007-11-09 07:46:00,112.59,112.6,112.58,112.59,115200000.0
2007-11-09 07:47:00,112.59,112.615,112.59,112.605,96000000.0
2007-11-09 07:48:00,112.605,112.62,112.595,112.6,142400000.0
2007-11-09 07:49:00,112.6,112.62,112.6,112.61,83200000.0
2007-11-09 07:50:00,112.61,112.63,112.61,112.62,163200000.0
2007-11-09 07:51:00,112.615,112.64,112.615,112.615,178999999.0
2007-11-09 07:52:00,112.615,112.64,112.615,112.63,132800000.0
2007-11-09 07:53:00,112.63,112.64,112.615,112.63,186900002.0
2007-11-09 07:54:00,112.63,112.63,112.61,112.61,45600000.0
2007-11-09 07:55:00,112.61,112.61,112.56,112.56,267200000.0
2007-11-09 07:56:00,112.56,112.56,112.545,112.55,124800000.0
2007-11-09 07:57:00,112.55,112.55,112.525,112.545,378200000.0
2007-11-09 07:58:00,112.545,112.605,112.545,112.595,235200002.0
2007-11-09 07:59:00,112.595,112.63,112.58,112.63,133300000.0
2007-11-09 08:00:00,112.63,112.64,112.615,112.635,395800000.0
2007-11-09 08:01:00,112.63,112.64,112.625,112.63,194400000.0
2007-11-09 08:02:00,112.63,112.63,112.625,112.625,131200000.0
2007-11-09 08:03:00,112.625,112.64,112.62,112.625,182400000.0
2007-11-09 08:04:00,112.625,112.63,112.62,112.63,101600000.0
2007-11-09 08:05:00,112.63,112.635,112.62,112.62,99500000.0
2007-11-09 08:06:00,112.625,112.625,112.605,112.62,162700000.0
2007-11-09 08:07:00,112.615,112.62,112.535,112.54,307700000.0
2007-11-09 08:08:00,112.54,112.555,112.535,112.54,135900000.0
2007-11-09 08:09:00,112.54,112.555,112.525,112.53,460500000.0
2007-11-09 08:10:00,112.54,112.56,112.53,112.56,402700000.0
2007-11-09 08:11:00,112.56,112.58,112.56,112.57,144800000.0
2007-11-09 08:12:00,112.575,112.575,112.555,112.555,222800000.0
2007-11-09 08:13:00,112.555,112.565,112.545,112.55,795200000.0
2007-11-09 08:14:00,112.545,112.565,112.54,112.56,269500000.0
2007-11-09 08:15:00,112.56,112.565,112.53,112.535,197900000.0
2007-11-09 08:16:00,112.535,112.55,112.535,112.535,116700000.0
2007-11-09 08:17:00,112.535,112.55,112.53,112.545,115600000.0
2007-11-09 08:18:00,112.545,112.58,112.545,112.57,114300000.0
2007-11-09 08:19:00,112.565,112.575,112.56,112.565,204800000.0
2007-11-09 08:20:00,112.56,112.58,112.56,112.565,221900000.0
2007-11-09 08:21:00,112.565,112.57,112.535,112.55,402199996.0
2007-11-09 08:22:00,112.55,112.56,112.54,112.55,478300002.0
2007-11-09 08:23:00,112.55,112.56,112.545,112.56,275199996.0
2007-11-09 08:24:00,112.56,112.56,112.54,112.545,93100000.0
2007-11-09 08:25:00,112.545,112.55,112.525,112.525,265700000.0
2007-11-09 08:26:00,112.525,112.525,112.465,112.48,358400001.0
2007-11-09 08:27:00,112.48,112.5,112.465,112.495,823200001.0
2007-11-09 08:28:00,112.495,112.5,112.48,112.49,274400000.0
2007-11-09 08:29:00,112.49,112.53,112.475,112.525,482799997.0
2007-11-09 08:30:00,112.525,112.53,112.505,112.525,178800000.0
2007-11-09 08:31:00,112.525,112.525,112.5,112.505,196300000.0
2007-11-09 08:32:00,112.505,112.515,112.495,112.51,125600000.0
2007-11-09 08:33:00,112.51,112.51,112.495,112.495,124900000.0
2007-11-09 08:34:00,112.495,112.5,112.445,112.47,315200000.0
2007-11-09 08:35:00,112.47,112.495,112.47,112.495,282000000.0
2007-11-09 08:36:00,112.495,112.515,112.485,112.515,326500001.0
2007-11-09 08:37:00,112.515,112.515,112.5,112.515,163738000.0
2007-11-09 08:38:00,112.515,112.52,112.505,112.515,270238000.0
2007-11-09 08:39:00,112.525,112.56,112.525,112.555,146300000.0
2007-11-09 08:40:00,112.555,112.615,112.555,112.61,180300000.0
2007-11-09 08:41:00,112.61,112.63,112.585,112.62,478300000.0
2007-11-09 08:42:00,112.62,112.64,112.615,112.615,205600000.0
2007-11-09 08:43:00,112.62,112.62,112.57,112.585,282100000.0
2007-11-09 08:44:00,112.585,112.595,112.57,112.585,196000000.0
2007-11-09 08:45:00,112.585,112.6,112.585,112.585,158400000.0
2007-11-09 08:46:00,112.585,112.59,112.575,112.585,213500001.0
2007-11-09 08:47:00,112.585,112.585,112.56,112.58,224000000.0
2007-11-09 08:48:00,112.58,112.595,112.565,112.57,124800000.0
2007-11-09 08:49:00,112.57,112.58,112.555,112.57,220100000.0
2007-11-09 08:50:00,112.57,112.58,112.525,112.545,241600000.0
2007-11-09 08:51:00,112.545,112.545,112.48,112.49,273600000.0
2007-11-09 08:52:00,112.49,112.5,112.465,112.48,255400000.0
2007-11-09 08:53:00,112.48,112.49,112.465,112.475,189399999.0
2007-11-09 08:54:00,112.475,112.49,112.47,112.49,121600000.0
2007-11-09 08:55:00,112.49,112.53,112.48,112.51,93100000.0
2007-11-09 08:56:00,112.51,112.52,112.495,112.5,196899999.0
2007-11-09 08:57:00,112.495,112.525,112.495,112.505,281200000.0
2007-11-09 08:58:00,112.505,112.51,112.495,112.5,619000006.0
2007-11-09 08:59:00,112.5,112.5,112.49,112.5,116800000.0
2007-11-09 09:00:00,112.5,112.505,112.49,112.505,109600000.0
2007-11-09 09:01:00,112.505,112.53,112.495,112.525,480399991.0
2007-11-09 09:02:00,112.525,112.54,112.495,112.51,292099999.0
2007-11-09 09:03:00,112.51,112.51,112.5,112.5,125600000.0
2007-11-09 09:04:00,112.495,112.51,112.495,112.495,460600003.0
2007-11-09 09:05:00,112.49,112.51,112.49,112.505,344600010.0
2007-11-09 09:06:00,112.505,112.505,112.495,112.495,210300000.0
2007-11-09 09:07:00,112.495,112.505,112.495,112.505,201300000.0
2007-11-09 09:08:00,112.505,112.505,112.495,112.505,341600000.0
2007-11-09 09:09:00,112.505,112.545,112.505,112.545,169600000.0
2007-11-09 09:10:00,112.545,112.56,112.535,112.56,124000000.0
2007-11-09 09:11:00,112.56,112.56,112.535,112.545,106600000.0
2007-11-09 09:12:00,112.545,112.555,112.525,112.54,164600000.0
2007-11-09 09:13:00,112.54,112.57,112.54,112.56,978800006.0
2007-11-09 09:14:00,112.56,112.585,112.56,112.575,208000000.0
2007-11-09 09:15:00,112.575,112.575,112.555,112.56,180000000.0
2007-11-09 09:16:00,112.56,112.58,112.555,112.555,243900000.0
2007-11-09 09:17:00,112.555,112.6,112.555,112.595,272800000.0
2007-11-09 09:18:00,112.595,112.61,112.59,112.61,137100000.0
2007-11-09 09:19:00,112.61,112.61,112.56,112.56,301800000.0
2007-11-09 09:20:00,112.56,112.575,112.525,112.56,954700003.0
2007-11-09 09:21:00,112.56,112.565,112.55,112.55,116000000.0
2007-11-09 09:22:00,112.55,112.57,112.545,112.57,123000000.0
2007-11-09 09:23:00,112.57,112.575,112.565,112.57,156700000.0
2007-11-09 09:24:00,112.57,112.585,112.565,112.585,318199999.0
2007-11-09 09:25:00,112.585,112.585,112.565,112.58,265300002.0
2007-11-09 09:26:00,112.58,112.585,112.575,112.58,114000000.0
2007-11-09 09:27:00,112.58,112.585,112.58,112.58,160000000.0
2007-11-09 09:28:00,112.58,112.59,112.575,112.58,193700001.0
2007-11-09 09:29:00,112.58,112.59,112.58,112.585,301600000.0
2007-11-09 09:30:00,112.585,112.6,112.585,112.595,240000000.0
2007-11-09 09:31:00,112.59,112.59,112.575,112.59,166400000.0
2007-11-09 09:32:00,112.59,112.615,112.585,112.615,289400000.0
2007-11-09 09:33:00,112.61,112.63,112.605,112.615,185200000.0
2007-11-09 09:34:00,112.615,112.62,112.605,112.615,491100003.0
2007-11-09 09:35:00,112.615,112.62,112.56,112.6,459100002.0
2007-11-09 09:36:00,112.6,112.63,112.585,112.59,215100000.0
2007-11-09 09:37:00,112.59,112.61,112.58,112.59,217100000.0
2007-11-09 09:38:00,112.59,112.59,112.535,112.555,656700001.0
2007-11-09 09:39:00,112.555,112.57,112.52,112.53,645600002.0
2007-11-09 09:40:00,112.53,112.535,112.52,112.53,348000000.0
2007-11-09 09:41:00,112.53,112.53,112.52,112.525,355200000.0
2007-11-09 09:42:00,112.525,112.55,112.515,112.535,1120950000.0
2007-11-09 09:43:00,112.535,112.59,112.535,112.56,287200000.0
2007-11-09 09:44:00,112.56,112.605,112.55,112.595,535700003.0
2007-11-09 09:45:00,112.595,112.6,112.56,112.565,178600000.0
2007-11-09 09:46:00,112.565,112.565,112.555,112.555,711199999.0
2007-11-09 09:47:00,112.555,112.585,112.555,112.585,493999999.0
2007-11-09 09:48:00,112.585,112.585,112.56,112.57,188000000.0
2007-11-09 09:49:00,112.58,112.605,112.58,112.595,206600000.0
2007-11-09 09:50:00,112.595,112.64,112.595,112.635,207400000.0
2007-11-09 09:51:00,112.635,112.7,112.625,112.69,680600003.0
2007-11-09 09:52:00,112.685,112.7,112.67,112.695,887799998.0
2007-11-09 09:53:00,112.69,112.695,112.665,112.665,641500007.0
2007-11-09 09:54:00,112.67,112.67,112.65,112.67,189700000.0
2007-11-09 09:55:00,112.67,112.68,112.655,112.655,166000000.0
2007-11-09 09:56:00,112.655,112.67,112.65,112.655,218699999.0
2007-11-09 09:57:00,112.655,112.66,112.645,112.66,185400000.0
2007-11-09 09:58:00,112.66,112.675,112.655,112.67,99000000.0
2007-11-09 09:59:00,112.67,112.685,112.66,112.67,216500000.0
2007-11-09 10:00:00,112.67,112.675,112.645,112.645,175470000.0
2007-11-09 10:01:00,112.645,112.69,112.645,112.685,647599997.0
2007-11-09 10:02:00,112.685,112.71,112.68,112.68,455200001.0
2007-11-09 10:03:00,112.68,112.73,112.675,112.715,1904199980.0
2007-11-09 10:04:00,112.705,112.705,112.675,112.69,333299998.0
2007-11-09 10:05:00,112.69,112.71,112.69,112.7,128600000.0
2007-11-09 10:06:00,112.7,112.705,112.69,112.7,186700000.0
2007-11-09 10:07:00,112.7,112.71,112.685,112.69,190799997.0
2007-11-09 10:08:00,112.69,112.695,112.61,112.61,290000001.0
2007-11-09 10:09:00,112.61,112.63,112.595,112.615,1941899974.0
2007-11-09 10:10:00,112.615,112.63,112.615,112.625,94100000.0
2007-11-09 10:11:00,112.32,112.34,112.3,112.31,818199996.0
2007-11-09 10:12:00,112.32,112.34,112.31,112.31,818199996.0
2007-11-09 10:13:00,112.495,112.495,112.42,112.48,818199996.0
2007-11-09 10:14:00,112.48,112.485,112.455,112.475,276200003.0
2007-11-09 10:15:00,112.475,112.515,112.46,112.465,451399999.0
2007-11-09 10:16:00,112.465,112.535,112.46,112.49,401699998.0
2007-11-09 10:17:00,112.49,112.54,112.475,112.54,213300000.0
2007-11-09 10:18:00,112.54,112.54,112.505,112.515,1437599986.0
2007-11-09 10:19:00,112.515,112.57,112.515,112.545,1021200002.0
2007-11-09 10:20:00,112.23,112.23,112.21,112.23,740299998.0
2007-11-09 10:21:00,112.24,112.28,112.24,112.27,740299998.0
2007-11-09 10:22:00,112.55,112.645,112.545,112.61,740299998.0
2007-11-09 10:23:00,112.61,112.62,112.59,112.595,174100001.0
2007-11-09 10:24:00,112.595,112.63,112.59,112.6,232899997.0
2007-11-09 10:25:00,112.6,112.61,112.57,112.575,68500000.0
2007-11-09 10:26:00,112.575,112.58,112.56,112.57,146500000.0
2007-11-09 10:27:00,112.57,112.58,112.54,112.55,84700000.0
2007-11-09 10:28:00,112.55,112.575,112.54,112.545,1139799992.0
2007-11-09 10:29:00,112.545,112.59,112.545,112.59,319800002.0
2007-11-09 10:30:00,112.585,112.62,112.585,112.615,411200001.0
2007-11-09 10:31:00,112.615,112.625,112.595,112.625,203800000.0
2007-11-09 10:32:00,112.625,112.655,112.61,112.61,284499999.0
2007-11-09 10:33:00,112.61,112.63,112.595,112.615,193700004.0
2007-11-09 10:34:00,112.615,112.64,112.61,112.615,133600000.0
2007-11-09 10:35:00,112.61,112.62,112.6,112.6,80600000.0
2007-11-09 10:36:00,112.6,112.6,112.575,112.575,111700000.0
2007-11-09 10:37:00,112.575,112.585,112.55,112.585,162150000.0
2007-11-09 10:38:00,112.585,112.64,112.585,112.615,713799992.0
2007-11-09 10:39:00,112.12,112.18,112.11,112.18,1504900003.0
2007-11-09 10:40:00,112.595,112.61,112.595,112.6,1504900003.0
2007-11-09 10:41:00,112.6,112.6,112.585,112.595,1105800001.0
2007-11-09 10:42:00,112.595,112.605,112.585,112.59,1303900004.0
2007-11-09 10:43:00,112.595,112.605,112.59,112.605,1994800000.0
2007-11-09 10:44:00,112.605,112.61,112.59,112.6,206500001.0
2007-11-09 10:45:00,112.6,112.61,112.57,112.575,2016899971.0
2007-11-09 10:46:00,112.575,112.585,112.575,112.58,878099988.0
2007-11-09 10:47:00,112.58,112.58,112.555,112.56,2111399972.0
2007-11-09 10:48:00,112.56,112.565,112.535,112.545,1257500000.0
2007-11-09 10:49:00,112.545,112.58,112.545,112.56,726400001.0
2007-11-09 10:50:00,112.56,112.595,112.56,112.59,112200000.0
2007-11-09 10:51:00,112.59,112.61,112.57,112.575,81400000.0
2007-11-09 10:52:00,112.58,112.585,112.57,112.58,64000000.0
2007-11-09 10:53:00,112.58,112.585,112.57,112.58,53800000.0
2007-11-09 10:54:00,112.58,112.585,112.565,112.585,1194599995.0
2007-11-09 10:55:00,112.585,112.585,112.57,112.575,55400000.0
2007-11-09 10:56:00,112.57,112.575,112.53,112.535,104800000.0
2007-11-09 10:57:00,112.535,112.54,112.525,112.535,1026900000.0
2007-11-09 10:58:00,112.535,112.545,112.53,112.54,259400000.0
2007-11-09 10:59:00,112.54,112.55,112.54,112.545,432100000.0
2007-11-09 11:00:00,112.545,112.55,112.525,112.53,522700001.0
2007-11-09 11:01:00,112.53,112.535,112.5,112.51,157899998.0
2007-11-09 11:02:00,112.51,112.51,112.455,112.475,1250399998.0
2007-11-09 11:03:00,112.465,112.495,112.44,112.46,1757049991.0
2007-11-09 11:04:00,112.46,112.48,112.38,112.38,305000000.0
2007-11-09 11:05:00,112.38,112.41,112.365,112.405,396249998.0
2007-11-09 11:06:00,112.405,112.41,112.38,112.4,971700012.0
2007-11-09 11:07:00,111.72,111.72,111.65,111.65,1740000012.0
2007-11-09 11:08:00,111.64,111.7,111.61,111.66,1740000012.0
2007-11-09 11:09:00,111.67,111.68,111.51,111.55,1740000012.0
2007-11-09 11:10:00,111.56,111.56,111.45,111.51,1740000012.0
2007-11-09 11:11:00,111.52,111.54,111.46,111.54,1740000012.0
2007-11-09 11:12:00,111.55,111.62,111.54,111.58,1740000012.0
2007-11-09 11:13:00,111.57,111.66,111.57,111.63,1740000012.0
2007-11-09 11:14:00,112.29,112.34,112.29,112.31,1740000012.0
2007-11-09 11:15:00,112.31,112.325,112.285,112.29,1855700003.0
2007-11-09 11:16:00,112.29,112.29,112.25,112.285,864000003.0
2007-11-09 11:17:00,112.285,112.29,112.255,112.28,1050500005.0
2007-11-09 11:18:00,112.28,112.29,112.245,112.255,1890000010.0
2007-11-09 11:19:00,112.245,112.255,112.175,112.24,1027899991.0
2007-11-09 11:20:00,112.24,112.24,112.22,112.24,89900000.0
2007-11-09 11:21:00,112.24,112.29,112.235,112.275,414200000.0
2007-11-09 11:22:00,112.275,112.31,112.265,112.28,261900000.0
2007-11-09 11:23:00,112.28,112.29,112.26,112.28,95100000.0
2007-11-09 11:24:00,112.28,112.295,112.27,112.275,985100011.0
2007-11-09 11:25:00,112.275,112.28,112.265,112.275,93800001.0
2007-11-09 11:26:00,112.275,112.28,112.27,112.275,79300000.0
2007-11-09 11:27:00,112.275,112.28,112.27,112.275,1209000001.0
2007-11-09 11:28:00,112.275,112.3,112.275,112.295,1086800000.0
2007-11-09 11:29:00,112.295,112.32,112.29,112.32,115200000.0
2007-11-09 11:30:00,112.32,112.345,112.27,112.27,1557800002.0
2007-11-09 11:31:00,112.265,112.265,112.18,112.205,414500000.0
2007-11-09 11:32:00,112.205,112.205,112.115,112.15,1137100009.0
2007-11-09 11:33:00,111.41,111.42,111.32,111.35,1816800000.0
2007-11-09 11:34:00,111.34,111.36,111.31,111.35,1816800000.0
2007-11-09 11:35:00,111.34,111.36,111.29,111.29,1816800000.0
2007-11-09 11:36:00,111.3,111.33,111.29,111.31,1816800000.0
2007-11-09 11:37:00,111.32,111.32,111.22,111.23,1816800000.0
2007-11-09 11:38:00,111.21,111.25,111.08,111.09,1816800000.0
2007-11-09 11:39:00,112.115,112.195,112.115,112.185,1816800000.0
2007-11-09 11:40:00,111.19,111.21,111.03,111.2,1722800001.0
2007-11-09 11:41:00,111.21,111.27,111.18,111.2,1722800001.0
2007-11-09 11:42:00,112.105,112.105,112.015,112.065,1722800001.0
2007-11-09 11:43:00,111.11,111.16,111.07,111.09,1025900005.0
2007-11-09 11:44:00,111.1,111.12,111.0,111.1,1025900005.0
2007-11-09 11:45:00,111.885,111.915,111.795,111.91,1025900005.0
2007-11-09 11:46:00,111.91,111.975,111.89,111.96,1629019991.0
2007-11-09 11:47:00,111.96,112.015,111.955,111.96,668800002.0
2007-11-09 11:48:00,111.96,112.02,111.945,111.98,444999997.0
2007-11-09 11:49:00,111.98,111.98,111.95,111.96,139950000.0
2007-11-09 11:50:00,111.96,111.96,111.9,111.925,412099999.0
2007-11-09 11:51:00,111.925,111.93,111.8,111.82,561700001.0
2007-11-09 11:52:00,111.82,111.84,111.755,111.785,456799999.0
2007-11-09 11:53:00,111.785,111.845,111.78,111.835,564800001.0
2007-11-09 11:54:00,111.835,111.855,111.83,111.85,220299999.0
2007-11-09 11:55:00,111.85,111.87,111.785,111.79,327800000.0
2007-11-09 11:56:00,111.79,111.795,111.755,111.765,1796700004.0
2007-11-09 11:57:00,111.14,111.18,111.14,111.18,356700003.0
2007-11-09 11:58:00,111.75,111.77,111.73,111.755,356700003.0
2007-11-09 11:59:00,111.76,111.78,111.74,111.78,224100000.0
2007-11-09 12:00:00,111.78,111.82,111.78,111.795,185399999.0
2007-11-09 12:01:00,111.795,111.82,111.7,111.705,901200004.0
2007-11-09 12:02:00,111.705,111.72,111.65,111.65,1688399998.0
2007-11-09 12:03:00,111.65,111.65,111.555,111.63,1651699990.0
2007-11-09 12:04:00,111.63,111.7,111.62,111.68,1206899999.0
2007-11-09 12:05:00,111.68,111.795,111.68,111.795,951390004.0
2007-11-09 12:06:00,111.795,111.795,111.68,111.715,1563300002.0
2007-11-09 12:07:00,111.725,111.725,111.665,111.67,1354399998.0
2007-11-09 12:08:00,111.655,111.705,111.615,111.67,816299995.0
2007-11-09 12:09:00,111.67,111.69,111.52,111.57,669299996.0
2007-11-09 12:10:00,111.57,111.575,111.455,111.515,1907400003.0
2007-11-09 12:11:00,111.515,111.56,111.475,111.56,759499997.0
2007-11-09 12:12:00,111.56,111.625,111.555,111.6,710199997.0
2007-11-09 12:13:00,111.6,111.675,111.575,111.655,589400000.0
2007-11-09 12:14:00,111.655,111.685,111.655,111.66,257700001.0
2007-11-09 12:15:00,111.66,111.66,111.62,111.64,179199999.0
2007-11-09 12:16:00,111.645,111.68,111.625,111.68,275800000.0
2007-11-09 12:17:00,111.68,111.68,111.625,111.635,565899998.0
2007-11-09 12:18:00,111.635,111.645,111.585,111.615,234900001.0
2007-11-09 12:19:00,111.61,111.615,111.475,111.52,371000001.0
2007-11-09 12:20:00,111.525,111.55,111.475,111.485,1518299993.0
2007-11-09 12:21:00,111.485,111.5,111.4,111.43,813099995.0
2007-11-09 12:22:00,111.43,111.43,111.315,111.345,787900001.0
2007-11-09 12:23:00,111.345,111.375,111.335,111.37,416485000.0
2007-11-09 12:24:00,111.37,111.4,111.365,111.395,351849999.0
2007-11-09 12:25:00,111.39,111.535,111.39,111.515,1794099999.0
2007-11-09 12:26:00,111.25,111.25,111.21,111.24,1158800001.0
2007-11-09 12:27:00,111.465,111.47,111.405,111.45,1158800001.0
2007-11-09 12:28:00,111.45,111.485,111.435,111.455,520799999.0
2007-11-09 12:29:00,111.455,111.47,111.425,111.45,505200000.0
2007-11-09 12:30:00,111.45,111.47,111.415,111.45,976300005.0
2007-11-09 12:31:00,111.45,111.45,111.355,111.375,423199998.0
2007-11-09 12:32:00,111.375,111.42,111.36,111.42,557399999.0
2007-11-09 12:33:00,111.42,111.43,111.335,111.36,681649998.0
2007-11-09 12:34:00,111.36,111.37,111.32,111.35,577600000.0
2007-11-09 12:35:00,111.35,111.365,111.305,111.305,1246999996.0
2007-11-09 12:36:00,111.305,111.34,111.305,111.32,810700001.0
2007-11-09 12:37:00,111.315,111.33,111.235,111.24,408070002.0
2007-11-09 12:38:00,111.24,111.265,111.1,111.105,714699999.0
2007-11-09 12:39:00,111.09,111.21,110.945,111.205,1015100005.0
2007-11-09 12:40:00,111.205,111.22,111.055,111.22,733599997.0
2007-11-09 12:41:00,111.22,111.28,111.195,111.215,1323700002.0
2007-11-09 12:42:00,111.215,111.24,111.095,111.125,1597400000.0
2007-11-09 12:43:00,111.125,111.175,111.085,111.11,1379499994.0
2007-11-09 12:44:00,111.105,111.125,111.02,111.12,540500000.0
2007-11-09 12:45:00,111.12,111.12,111.05,111.06,394600002.0
2007-11-09 12:46:00,111.06,111.11,111.05,111.095,484400001.0
2007-11-09 12:47:00,111.095,111.17,111.08,111.16,582800000.0
2007-11-09 12:48:00,111.16,111.185,111.07,111.1,678399999.0
2007-11-09 12:49:00,111.105,111.105,111.03,111.035,530700001.0
2007-11-09 12:50:00,111.04,111.06,110.975,111.05,477800000.0
2007-11-09 12:51:00,111.05,111.105,111.03,111.085,381400000.0
2007-11-09 12:52:00,111.085,111.175,111.07,111.16,476399999.0
2007-11-09 12:53:00,111.16,111.17,111.135,111.135,1215499997.0
2007-11-09 12:54:00,111.135,111.14,111.105,111.125,846589998.0
2007-11-09 12:55:00,111.125,111.13,111.08,111.1,360000000.0
2007-11-09 12:56:00,111.1,111.16,111.085,111.14,394499999.0
2007-11-09 12:57:00,111.14,111.19,111.14,111.19,1063700005.0
2007-11-09 12:58:00,111.195,111.27,111.185,111.265,580800004.0
2007-11-09 12:59:00,111.265,111.29,111.23,111.23,1657999982.0
2007-11-09 13:00:00,111.23,111.255,111.16,111.195,1830299992.0
2007-11-09 13:01:00,111.195,111.24,111.195,111.22,1209099996.0
2007-11-09 13:02:00,111.215,111.28,111.21,111.265,1352699996.0
2007-11-09 13:03:00,111.265,111.28,111.245,111.26,1850999977.0
2007-11-09 13:04:00,111.26,111.275,111.245,111.275,1052799994.0
2007-11-09 13:05:00,111.275,111.275,111.235,111.255,751999998.0
2007-11-09 13:06:00,111.255,111.295,111.23,111.295,723200000.0
2007-11-09 13:07:00,111.295,111.32,111.285,111.31,1488899998.0
2007-11-09 13:08:00,111.31,111.335,111.29,111.335,1835400003.0
2007-11-09 13:09:00,111.335,111.36,111.3,111.35,1386899994.0
2007-11-09 13:10:00,111.35,111.42,111.34,111.39,673200000.0
2007-11-09 13:11:00,111.39,111.41,111.345,111.35,409200000.0
2007-11-09 13:12:00,111.35,111.36,111.32,111.33,548800000.0
2007-11-09 13:13:00,111.32,111.325,111.27,111.28,465600000.0
2007-11-09 13:14:00,111.28,111.28,111.26,111.26,278500000.0
2007-11-09 13:15:00,111.26,111.265,111.2,111.205,914299999.0
2007-11-09 13:16:00,111.205,111.22,111.135,111.145,1005600003.0
2007-11-09 13:17:00,111.15,111.16,111.1,111.125,1572499996.0
2007-11-09 13:18:00,111.125,111.17,111.125,111.15,935900001.0
2007-11-09 13:19:00,111.15,111.16,111.135,111.135,355300000.0
2007-11-09 13:20:00,111.145,111.18,111.135,111.16,1011850008.0
2007-11-09 13:21:00,111.16,111.235,111.16,111.215,603699993.0
2007-11-09 13:22:00,111.215,111.255,111.21,111.255,364000001.0
2007-11-09 13:23:00,111.245,111.275,111.24,111.265,382700000.0
2007-11-09 13:24:00,111.265,111.32,111.26,111.275,762699987.0
2007-11-09 13:25:00,111.275,111.285,111.255,111.265,2068600005.0
2007-11-09 13:26:00,111.19,111.23,111.18,111.22,1573399993.0
2007-11-09 13:27:00,111.255,111.265,111.215,111.215,1573399993.0
2007-11-09 13:28:00,111.215,111.23,111.185,111.22,829499996.0
2007-11-09 13:29:00,111.22,111.22,111.17,111.17,990849997.0
2007-11-09 13:30:00,111.14,111.225,111.13,111.18,990849997.0
2007-11-09 13:31:00,111.18,111.19,111.15,111.15,695099996.0
2007-11-09 13:32:00,111.15,111.15,111.08,111.12,551299998.0
2007-11-09 13:33:00,111.12,111.18,111.115,111.175,685099998.0
2007-11-09 13:34:00,111.175,111.19,111.155,111.165,1902599980.0
2007-11-09 13:35:00,111.17,111.245,111.155,111.235,551399998.0
2007-11-09 13:36:00,111.235,111.25,111.205,111.235,576799998.0
2007-11-09 13:37:00,111.235,111.3,111.235,111.27,1021299987.0
2007-11-09 13:38:00,111.275,111.355,111.275,111.355,603800000.0
2007-11-09 13:39:00,111.355,111.355,111.15,111.245,1069900007.0
2007-11-09 13:40:00,111.245,111.255,111.225,111.23,1540300002.0
2007-11-09 13:41:00,111.235,111.255,111.23,111.255,394550000.0
2007-11-09 13:42:00,111.255,111.265,111.16,111.16,1530299996.0
2007-11-09 13:43:00,111.165,111.2,111.1,111.135,562999998.0
2007-11-09 13:44:00,111.135,111.15,111.105,111.14,406600000.0
2007-11-09 13:45:00,111.14,111.19,111.09,111.17,451799999.0
2007-11-09 13:46:00,111.17,111.235,111.17,111.2,1156699993.0
2007-11-09 13:47:00,111.2,111.24,111.19,111.205,432500000.0
2007-11-09 13:48:00,111.205,111.215,111.175,111.195,317501499.0
2007-11-09 13:49:00,111.195,111.2,111.12,111.17,370124500.0
2007-11-09 13:50:00,111.17,111.17,111.125,111.155,314499999.0
2007-11-09 13:51:00,111.155,111.155,111.065,111.075,341000000.0
2007-11-09 13:52:00,111.075,111.18,111.06,111.135,1089700006.0
2007-11-09 13:53:00,111.135,111.145,111.06,111.08,1281800002.0
2007-11-09 13:54:00,111.08,111.095,111.045,111.085,812699999.0
2007-11-09 13:55:00,111.085,111.09,111.045,111.07,647599999.0
2007-11-09 13:56:00,111.075,111.095,111.045,111.045,1252199999.0
2007-11-09 13:57:00,111.045,111.08,111.005,111.065,1652864999.0
2007-11-09 13:58:00,111.2,111.21,111.19,111.21,854300001.0
2007-11-09 13:59:00,111.2,111.21,111.2,111.21,854300001.0
2007-11-09 14:00:00,111.2,111.22,111.2,111.21,854300001.0
2007-11-09 14:01:00,111.2,111.25,111.2,111.24,854300001.0
2007-11-09 14:02:00,111.23,111.26,111.23,111.26,854300001.0
2007-11-09 14:03:00,111.27,111.27,111.25,111.26,854300001.0
2007-11-09 14:04:00,111.25,111.27,111.25,111.26,854300001.0
2007-11-09 14:05:00,111.25,111.3,111.25,111.27,854300001.0
2007-11-09 14:06:00,111.12,111.125,111.095,111.115,854300001.0
2007-11-09 14:07:00,111.115,111.165,111.115,111.145,1554499998.0
2007-11-09 14:08:00,111.145,111.255,111.145,111.225,1379399997.0
2007-11-09 14:09:00,111.26,111.28,111.26,111.26,1695199994.0
2007-11-09 14:10:00,111.27,111.27,111.26,111.26,1695199994.0
2007-11-09 14:11:00,111.32,111.365,111.29,111.3,1695199994.0
2007-11-09 14:12:00,111.3,111.31,111.27,111.31,1319325990.0
2007-11-09 14:13:00,111.31,111.31,111.255,111.3,1673700006.0
2007-11-09 14:14:00,111.3,111.3,111.225,111.245,1929999995.0
2007-11-09 14:15:00,111.245,111.245,111.18,111.185,1504800002.0
2007-11-09 14:16:00,111.185,111.195,111.165,111.185,1868399999.0
2007-11-09 14:17:00,111.185,111.19,111.145,111.16,1664000000.0
2007-11-09 14:18:00,111.16,111.16,111.12,111.15,1969600004.0
2007-11-09 14:19:00,111.15,111.15,111.1,111.1,1368200002.0
2007-11-09 14:20:00,111.1,111.13,111.1,111.125,1519068000.0
2007-11-09 14:21:00,111.125,111.15,111.11,111.13,1363452000.0
2007-11-09 14:22:00,111.13,111.15,111.125,111.14,1515099988.0
2007-11-09 14:23:00,111.14,111.21,111.14,111.2,1955199997.0
2007-11-09 14:24:00,111.2,111.2,111.18,111.2,2078100004.0
2007-11-09 14:25:00,111.2,111.21,111.18,111.2,1540799999.0
2007-11-09 14:26:00,111.2,111.23,111.185,111.23,1760800000.0
2007-11-09 14:27:00,111.23,111.27,111.2,111.23,1873500001.0
2007-11-09 14:28:00,111.23,111.27,111.22,111.225,1926400011.0
2007-11-09 14:29:00,111.17,111.24,111.16,111.17,2108700017.0
2007-11-09 14:30:00,111.18,111.2,111.175,111.2,2108700017.0
2007-11-09 14:31:00,111.2,111.22,111.19,111.2,1366400002.0
2007-11-09 14:32:00,111.2,111.2,111.17,111.18,1215000000.0
2007-11-09 14:33:00,111.18,111.25,111.17,111.25,1718500000.0
2007-11-09 14:34:00,111.25,111.29,111.25,111.28,2109200000.0
2007-11-09 14:35:00,111.28,111.28,111.19,111.215,1791700000.0
2007-11-09 14:36:00,111.21,111.25,111.21,111.23,1887699995.0
2007-11-09 14:37:00,111.23,111.23,111.195,111.2,2053999998.0
2007-11-09 14:38:00,111.2,111.22,111.17,111.18,2051599999.0
2007-11-09 14:39:00,111.18,111.19,111.125,111.19,1728560000.0
2007-11-09 14:40:00,111.19,111.19,111.11,111.13,1528816000.0
2007-11-09 14:41:00,111.13,111.14,111.11,111.13,1267200000.0
2007-11-09 14:42:00,111.13,111.2,111.13,111.18,1392400000.0
2007-11-09 14:43:00,111.18,111.18,111.15,111.17,590200000.0
2007-11-09 14:44:00,111.17,111.21,111.16,111.2,1204800003.0
2007-11-09 14:45:00,111.2,111.2,111.18,111.18,1072600003.0
2007-11-09 14:46:00,111.185,111.19,111.155,111.16,1296399994.0
2007-11-09 14:47:00,111.16,111.19,111.16,111.175,1141300000.0
2007-11-09 14:48:00,111.175,111.19,111.17,111.19,417670000.0
2007-11-09 14:49:00,111.19,111.19,111.17,111.175,1235500000.0
2007-11-09 14:50:00,111.21,111.21,111.17,111.19,1634600000.0
2007-11-09 14:51:00,111.16,111.23,111.16,111.21,1634600000.0
2007-11-09 14:52:00,111.17,111.18,111.16,111.16,1846200006.0
2007-11-09 14:53:00,111.2,111.21,111.195,111.2,1846200006.0
2007-11-09 14:54:00,111.2,111.21,111.17,111.17,1909600012.0
2007-11-09 14:55:00,111.17,111.2,111.17,111.2,2039200000.0
2007-11-09 14:56:00,111.22,111.23,111.21,111.23,1590400000.0
2007-11-09 14:57:00,111.22,111.24,111.21,111.22,1590400000.0
2007-11-09 14:58:00,111.21,111.22,111.2,111.22,1590400000.0
2007-11-09 14:59:00,111.22,111.22,111.205,111.22,1526100000.0
2007-11-09 15:00:00,111.22,111.23,111.21,111.22,1946500001.0
2007-11-09 15:01:00,111.21,111.25,111.205,111.25,2049700000.0
2007-11-09 15:02:00,111.25,111.27,111.235,111.27,1958000000.0
2007-11-09 15:03:00,111.27,111.28,111.26,111.27,1998400000.0
2007-11-09 15:04:00,111.27,111.27,111.255,111.27,2083500011.0
2007-11-09 15:05:00,111.265,111.305,111.26,111.295,1621300000.0
2007-11-09 15:06:00,111.295,111.3,111.27,111.28,531590000.0
2007-11-09 15:07:00,111.28,111.29,111.265,111.27,1837899986.0
2007-11-09 15:08:00,111.21,111.21,111.17,111.17,1867100003.0
2007-11-09 15:09:00,111.275,111.28,111.265,111.27,1867100003.0
2007-11-09 15:10:00,111.27,111.285,111.265,111.275,214399999.0
2007-11-09 15:11:00,111.275,111.275,111.235,111.245,405899996.0
2007-11-09 15:12:00,111.245,111.25,111.195,111.2,928700008.0
2007-11-09 15:13:00,111.2,111.2,111.185,111.195,596100000.0
2007-11-09 15:14:00,111.185,111.2,111.18,111.18,794399993.0
2007-11-09 15:15:00,111.18,111.18,111.125,111.15,714800002.0
2007-11-09 15:16:00,111.15,111.185,111.14,111.17,392899998.0
2007-11-09 15:17:00,111.17,111.18,111.155,111.165,370400000.0
2007-11-09 15:18:00,111.17,111.19,111.155,111.17,312899999.0
2007-11-09 15:19:00,111.17,111.18,111.155,111.16,425100000.0
2007-11-09 15:20:00,111.16,111.185,111.16,111.18,309800001.0
2007-11-09 15:21:00,111.18,111.19,111.115,111.13,452700001.0
2007-11-09 15:22:00,111.13,111.16,111.115,111.15,427199998.0
2007-11-09 15:23:00,111.15,111.16,111.12,111.14,376900000.0
2007-11-09 15:24:00,111.14,111.15,111.135,111.145,386900000.0
2007-11-09 15:25:00,111.145,111.185,111.13,111.185,505700000.0
2007-11-09 15:26:00,111.185,111.2,111.18,111.19,1222800000.0
2007-11-09 15:27:00,111.19,111.21,111.185,111.195,2065200005.0
2007-11-09 15:28:00,111.195,111.205,111.165,111.175,1393499991.0
2007-11-09 15:29:00,111.175,111.24,111.165,111.175,711699993.0
2007-11-09 15:30:00,111.175,111.265,111.15,111.175,502099998.0
2007-11-09 15:31:00,111.175,111.25,111.155,111.25,471900000.0
2007-11-09 15:32:00,111.25,111.255,111.2,111.205,633500000.0
2007-11-09 15:33:00,111.205,111.205,111.17,111.18,601199998.0
2007-11-09 15:34:00,111.185,111.22,111.18,111.205,431200001.0
2007-11-09 15:35:00,111.205,111.22,111.18,111.205,377700000.0
2007-11-09 15:36:00,111.205,111.22,111.2,111.215,303300000.0
2007-11-09 15:37:00,111.215,111.22,111.19,111.2,378000000.0
2007-11-09 15:38:00,111.2,111.2,111.16,111.16,315700000.0
2007-11-09 15:39:00,111.16,111.165,111.115,111.135,561094000.0
2007-11-09 15:40:00,111.135,111.15,111.105,111.13,389202000.0
2007-11-09 15:41:00,111.13,111.135,111.105,111.12,312455000.0
2007-11-09 15:42:00,111.12,111.15,111.105,111.125,818600002.0
2007-11-09 15:43:00,111.125,111.17,111.12,111.165,553399999.0
2007-11-09 15:44:00,111.17,111.19,111.12,111.18,1244599982.0
2007-11-09 15:45:00,111.18,111.19,111.155,111.165,451900000.0
2007-11-09 15:46:00,111.165,111.19,111.165,111.18,989599997.0
2007-11-09 15:47:00,111.18,111.23,111.18,111.23,398599999.0
2007-11-09 15:48:00,111.23,111.23,111.18,111.185,367400000.0
2007-11-09 15:49:00,111.185,111.23,111.18,111.21,348300000.0
2007-11-09 15:50:00,111.21,111.22,111.18,111.195,430800000.0
2007-11-09 15:51:00,111.195,111.195,111.155,111.17,1341400002.0
2007-11-09 15:52:00,111.17,111.19,111.165,111.175,372999999.0
2007-11-09 15:53:00,111.175,111.2,111.17,111.2,276500000.0
2007-11-09 15:54:00,111.2,111.23,111.2,111.22,346900000.0
2007-11-09 15:55:00,111.22,111.25,111.215,111.22,579500000.0
2007-11-09 15:56:00,111.22,111.245,111.215,111.235,458500000.0
2007-11-09 15:57:00,111.235,111.25,111.22,111.225,404800000.0
2007-11-09 15:58:00,111.225,111.24,111.21,111.225,378100000.0
2007-11-09 15:59:00,111.225,111.25,111.215,111.24,907999999.0
2007-11-09 16:00:00,111.24,111.27,111.225,111.26,1268999992.0
2007-11-09 16:01:00,111.26,111.265,111.21,111.265,945400002.0
2007-11-09 16:02:00,111.265,111.27,111.255,111.265,1035899998.0
2007-11-09 16:03:00,111.265,111.27,111.225,111.23,352800001.0
2007-11-09 16:04:00,111.23,111.24,111.23,111.23,243600000.0
2007-11-09 16:05:00,111.23,111.24,111.205,111.24,283900000.0
2007-11-09 16:06:00,111.24,111.25,111.215,111.225,443299998.0
2007-11-09 16:07:00,111.225,111.235,111.215,111.215,870200001.0
2007-11-09 16:08:00,111.215,111.22,111.185,111.185,333000000.0
2007-11-09 16:09:00,111.19,111.195,111.18,111.18,232300000.0
2007-11-09 16:10:00,111.18,111.185,111.15,111.185,571999998.0
2007-11-09 16:11:00,111.185,111.19,111.17,111.185,468900000.0
2007-11-09 16:12:00,111.185,111.195,111.17,111.185,591900000.0
2007-11-09 16:13:00,111.185,111.195,111.17,111.175,1845900004.0
2007-11-09 16:14:00,111.175,111.185,111.145,111.16,1331589994.0
2007-11-09 16:15:00,111.155,111.155,111.105,111.13,697999997.0
2007-11-09 16:16:00,111.13,111.175,111.125,111.14,1143999997.0
2007-11-09 16:17:00,111.14,111.18,111.12,111.14,562100004.0
2007-11-09 16:18:00,111.14,111.17,111.135,111.15,1006399998.0
2007-11-09 16:19:00,111.15,111.17,111.145,111.155,1417099972.0
2007-11-09 16:20:00,111.155,111.165,111.135,111.155,1307499990.0
2007-11-09 16:21:00,111.15,111.15,111.14,111.145,466100000.0
2007-11-09 16:22:00,111.145,111.15,111.12,111.13,536100000.0
2007-11-09 16:23:00,111.13,111.14,111.045,111.05,526800002.0
2007-11-09 16:24:00,111.065,111.09,111.025,111.06,676599998.0
2007-11-09 16:25:00,111.06,111.06,110.79,110.88,1012100002.0
2007-11-09 16:26:00,110.88,110.935,110.865,110.89,1069599998.0
2007-11-09 16:27:00,110.89,110.89,110.765,110.78,864813996.0
2007-11-09 16:28:00,110.78,110.8,110.715,110.72,1342805994.0
2007-11-09 16:29:00,110.71,110.725,110.62,110.63,366900002.0
2007-11-09 16:30:00,110.605,110.64,110.605,110.625,1043000001.0
2007-11-09 16:31:00,111.0,111.01,110.98,111.01,1564199997.0
2007-11-09 16:32:00,111.0,111.01,110.96,110.99,1564199997.0
2007-11-09 16:33:00,110.98,110.99,110.94,110.94,1564199997.0
2007-11-09 16:34:00,110.93,110.95,110.89,110.89,1564199997.0
2007-11-09 16:35:00,110.9,110.9,110.85,110.87,1564199997.0
2007-11-09 16:36:00,110.72,110.725,110.64,110.64,1564199997.0
2007-11-09 16:37:00,110.87,110.91,110.86,110.91,1963299994.0
2007-11-09 16:38:00,110.92,110.96,110.9,110.96,1963299994.0
2007-11-09 16:39:00,110.635,110.635,110.56,110.625,1963299994.0
2007-11-09 16:40:00,110.62,110.64,110.605,110.63,1805100002.0
2007-11-09 16:41:00,110.64,110.655,110.6,110.625,1706799998.0
2007-11-09 16:42:00,110.93,110.96,110.89,110.9,2129100002.0
2007-11-09 16:43:00,110.91,110.96,110.91,110.96,2129100002.0
2007-11-09 16:44:00,110.95,110.98,110.95,110.98,2129100002.0
2007-11-09 16:45:00,110.97,110.98,110.93,110.94,2129100002.0
2007-11-09 16:46:00,110.92,110.93,110.87,110.87,2129100002.0
2007-11-09 16:47:00,110.64,110.68,110.64,110.68,2129100002.0
2007-11-09 16:48:00,110.84,110.84,110.81,110.81,2059700001.0
2007-11-09 16:49:00,110.8,110.83,110.77,110.8,2059700001.0
2007-11-09 16:50:00,110.81,110.85,110.77,110.8,2059700001.0
2007-11-09 16:51:00,110.81,110.83,110.78,110.78,2059700001.0
2007-11-09 16:52:00,110.79,110.82,110.76,110.79,2059700001.0
2007-11-09 16:53:00,110.78,110.8,110.76,110.8,2059700001.0
2007-11-09 16:54:00,110.79,110.79,110.71,110.73,2059700001.0
2007-11-09 16:55:00,110.74,110.76,110.72,110.72,2059700001.0
2007-11-09 16:56:00,110.73,110.78,110.73,110.75,2059700001.0
2007-11-09 16:57:00,110.76,110.78,110.71,110.76,2059700001.0
2007-11-09 16:58:00,110.7,110.7,110.64,110.665,2059700001.0
2007-11-09 16:59:00,110.7,110.71,110.59,110.63,1103400000.0
2007-11-09 17:00:00,110.64,110.64,110.535,110.56,1103400000.0
2007-11-09 17:01:00,110.545,110.6,110.5,110.6,1478900004.0
2007-11-09 17:02:00,110.6,110.71,110.6,110.705,2110100004.0
2007-11-09 17:03:00,110.66,110.67,110.62,110.62,1846099993.0
2007-11-09 17:04:00,110.63,110.72,110.63,110.69,1846099993.0
2007-11-09 17:05:00,110.68,110.84,110.68,110.82,1846099993.0
2007-11-09 17:06:00,110.75,110.77,110.72,110.75,2037400011.0
2007-11-09 17:07:00,110.74,110.76,110.71,110.71,2037400011.0
2007-11-09 17:08:00,110.7,110.73,110.69,110.73,2037400011.0
2007-11-09 17:09:00,110.89,110.95,110.89,110.9,2037400011.0
2007-11-09 17:10:00,110.9,111.01,110.9,110.99,2045200001.0
2007-11-09 17:11:00,110.63,110.65,110.62,110.63,1410099998.0
2007-11-09 17:12:00,110.62,110.62,110.57,110.6,1410099998.0
2007-11-09 17:13:00,110.57,110.6,110.55,110.59,1410099998.0
2007-11-09 17:14:00,110.94,110.94,110.89,110.92,1410099998.0
2007-11-09 17:15:00,110.92,110.95,110.89,110.92,1869699998.0
2007-11-09 17:16:00,110.57,110.6,110.57,110.59,1747400006.0
2007-11-09 17:17:00,110.875,110.91,110.87,110.91,1747400006.0
2007-11-09 17:18:00,110.52,110.55,110.52,110.54,1942399998.0
2007-11-09 17:19:00,110.55,110.59,110.55,110.57,1942399998.0
2007-11-09 17:20:00,111.06,111.08,111.01,111.02,1942399998.0
2007-11-09 17:21:00,110.62,110.72,110.62,110.72,1856649992.0
2007-11-09 17:22:00,110.71,110.73,110.7,110.71,1856649992.0
2007-11-09 17:23:00,110.72,110.8,110.7,110.79,1856649992.0
2007-11-09 17:24:00,110.78,110.82,110.75,110.81,1856649992.0
2007-11-09 17:25:00,110.82,110.87,110.82,110.84,1856649992.0
2007-11-09 17:26:00,110.83,110.83,110.77,110.78,1856649992.0
2007-11-09 17:27:00,111.04,111.065,111.0,111.02,1856649992.0
2007-11-09 17:28:00,110.79,110.83,110.78,110.79,1920800004.0
2007-11-09 17:29:00,110.99,111.045,110.98,111.0,1920800004.0
2007-11-09 17:30:00,110.77,110.8,110.75,110.76,1916000001.0
2007-11-09 17:31:00,110.77,110.8,110.75,110.78,1916000001.0
2007-11-09 17:32:00,110.8,110.83,110.77,110.78,1916000001.0
2007-11-09 17:33:00,110.77,110.77,110.74,110.74,1916000001.0
2007-11-09 17:34:00,110.75,110.77,110.72,110.72,1916000001.0
2007-11-09 17:35:00,110.73,110.77,110.72,110.76,1916000001.0
2007-11-09 17:36:00,110.75,110.82,110.75,110.81,1916000001.0
2007-11-09 17:37:00,110.82,110.86,110.79,110.8,1916000001.0
2007-11-09 17:38:00,110.79,110.87,110.78,110.81,1916000001.0
2007-11-09 17:39:00,110.82,110.84,110.8,110.8,1916000001.0
2007-11-09 17:40:00,110.81,110.89,110.81,110.85,1916000001.0
2007-11-09 17:41:00,110.84,110.89,110.83,110.84,1916000001.0
2007-11-09 17:42:00,110.85,110.87,110.82,110.82,1916000001.0
2007-11-09 17:43:00,110.83,110.87,110.82,110.82,1916000001.0
2007-11-09 17:44:00,110.83,110.85,110.81,110.81,1916000001.0
2007-11-09 17:45:00,110.82,110.84,110.79,110.84,1916000001.0
2007-11-09 17:46:00,110.85,110.92,110.83,110.9,1916000001.0
2007-11-09 17:47:00,110.88,110.895,110.86,110.86,1916000001.0
2007-11-09 17:48:00,110.88,110.9,110.87,110.88,1802900008.0
2007-11-09 17:49:00,110.87,110.89,110.83,110.86,1802900008.0
2007-11-09 17:50:00,110.85,110.86,110.83,110.85,1802900008.0
2007-11-09 17:51:00,110.84,110.84,110.79,110.82,1802900008.0
2007-11-09 17:52:00,110.795,110.83,110.78,110.8,1802900008.0
2007-11-09 17:53:00,110.83,110.83,110.76,110.76,1949500004.0
2007-11-09 17:54:00,110.77,110.85,110.77,110.85,1949500004.0
2007-11-09 17:55:00,110.75,110.775,110.73,110.74,1949500004.0
2007-11-09 17:56:00,110.86,110.87,110.83,110.86,1310300001.0
2007-11-09 17:57:00,110.85,110.92,110.84,110.91,1310300001.0
2007-11-09 17:58:00,110.89,110.92,110.86,110.89,1310300001.0
2007-11-09 17:59:00,110.88,110.92,110.87,110.9,1310300001.0
2007-11-09 18:00:00,110.89,110.9,110.82,110.82,1310300001.0
2007-11-09 18:01:00,110.83,110.83,110.78,110.78,1310300001.0
2007-11-09 18:02:00,110.77,110.8,110.77,110.79,1310300001.0
2007-11-09 18:03:00,110.8,110.8,110.77,110.77,1310300001.0
2007-11-09 18:04:00,110.64,110.74,110.64,110.705,1310300001.0
2007-11-09 18:05:00,110.705,110.77,110.7,110.77,1947900003.0
2007-11-09 18:06:00,110.75,110.77,110.74,110.74,1980599990.0
2007-11-09 18:07:00,110.73,110.73,110.68,110.7,1980599990.0
2007-11-09 18:08:00,110.69,110.73,110.68,110.7,1980599990.0
2007-11-09 18:09:00,110.735,110.74,110.655,110.67,1980599990.0
2007-11-09 18:10:00,110.75,110.78,110.75,110.78,2013599994.0
2007-11-09 18:11:00,110.77,110.81,110.77,110.8,2013599994.0
2007-11-09 18:12:00,110.81,110.81,110.79,110.8,2013599994.0
2007-11-09 18:13:00,110.79,110.8,110.72,110.72,2013599994.0
2007-11-09 18:14:00,110.73,110.74,110.7,110.7,2013599994.0
2007-11-09 18:15:00,110.69,110.71,110.67,110.71,2013599994.0
2007-11-09 18:16:00,110.7,110.73,110.67,110.71,2013599994.0
2007-11-09 18:17:00,110.72,110.73,110.71,110.72,2013599994.0
2007-11-09 18:18:00,110.73,110.75,110.72,110.73,2013599994.0
2007-11-09 18:19:00,110.74,110.76,110.74,110.76,2013599994.0
2007-11-09 18:20:00,110.77,110.8,110.77,110.78,2013599994.0
2007-11-09 18:21:00,110.79,110.84,110.78,110.84,2013599994.0
2007-11-09 18:22:00,110.83,110.89,110.83,110.86,2013599994.0
2007-11-09 18:23:00,110.72,110.815,110.715,110.8,2013599994.0
2007-11-09 18:24:00,110.8,110.835,110.77,110.825,1572300004.0
2007-11-09 18:25:00,110.825,110.885,110.825,110.85,1719900005.0
2007-11-09 18:26:00,110.85,110.85,110.785,110.785,1387100003.0
2007-11-09 18:27:00,110.785,110.84,110.77,110.79,1434299996.0
2007-11-09 18:28:00,110.79,110.845,110.79,110.795,1104399999.0
2007-11-09 18:29:00,110.79,110.82,110.755,110.775,1423599997.0
2007-11-09 18:30:00,110.775,110.82,110.755,110.78,1225500000.0
2007-11-09 18:31:00,110.84,110.86,110.84,110.85,2059300005.0
2007-11-09 18:32:00,110.86,110.9,110.86,110.9,2059300005.0
2007-11-09 18:33:00,110.89,110.91,110.88,110.88,2059300005.0
2007-11-09 18:34:00,110.87,110.89,110.87,110.89,2059300005.0
2007-11-09 18:35:00,110.74,110.79,110.74,110.775,2059300005.0
2007-11-09 18:36:00,110.77,110.83,110.75,110.83,1454800000.0
2007-11-09 18:37:00,110.96,110.99,110.94,110.95,1637000004.0
2007-11-09 18:38:00,110.81,110.88,110.79,110.83,1637000004.0
2007-11-09 18:39:00,111.07,111.08,111.03,111.03,1705400001.0
2007-11-09 18:40:00,110.825,110.905,110.825,110.86,1705400001.0
2007-11-09 18:41:00,110.86,110.9,110.845,110.87,1588999993.0
2007-11-09 18:42:00,111.03,111.04,111.01,111.02,2019200019.0
2007-11-09 18:43:00,111.01,111.01,110.98,110.99,2019200019.0
2007-11-09 18:44:00,110.84,110.86,110.815,110.825,2019200019.0
2007-11-09 18:45:00,110.83,110.855,110.805,110.855,1848500000.0
2007-11-09 18:46:00,110.86,110.94,110.85,110.91,1039799998.0
2007-11-09 18:47:00,111.04,111.05,111.03,111.03,1738700000.0
2007-11-09 18:48:00,111.02,111.02,110.98,110.98,1738700000.0
2007-11-09 18:49:00,110.97,110.98,110.96,110.98,1738700000.0
2007-11-09 18:50:00,110.97,110.99,110.95,110.96,1738700000.0
2007-11-09 18:51:00,110.85,110.85,110.8,110.83,1738700000.0
2007-11-09 18:52:00,110.83,110.87,110.825,110.84,1682400002.0
2007-11-09 18:53:00,110.84,110.84,110.77,110.77,1636300003.0
2007-11-09 18:54:00,110.93,110.93,110.9,110.91,1068700001.0
2007-11-09 18:55:00,110.86,110.89,110.855,110.88,1068700001.0
2007-11-09 18:56:00,110.88,110.88,110.84,110.855,1715099995.0
2007-11-09 18:57:00,110.91,110.92,110.91,110.91,1710600002.0
2007-11-09 18:58:00,110.9,110.92,110.9,110.92,1710600002.0
2007-11-09 18:59:00,110.91,110.92,110.82,110.86,1710600002.0
2007-11-09 19:00:00,110.87,110.88,110.81,110.82,1710600002.0
2007-11-09 19:01:00,110.81,110.83,110.81,110.83,1710600002.0
2007-11-09 19:02:00,110.84,110.85,110.8,110.84,1710600002.0
2007-11-09 19:03:00,110.85,110.88,110.85,110.88,1710600002.0
2007-11-09 19:04:00,110.89,110.92,110.89,110.9,1710600002.0
2007-11-09 19:05:00,110.91,110.91,110.89,110.9,1710600002.0
2007-11-09 19:06:00,110.89,110.89,110.82,110.85,1710600002.0
2007-11-09 19:07:00,110.84,110.86,110.84,110.86,1710600002.0
2007-11-09 19:08:00,110.85,110.86,110.83,110.86,1710600002.0
2007-11-09 19:09:00,110.85,110.87,110.84,110.86,1710600002.0
2007-11-09 19:10:00,110.87,110.87,110.85,110.86,1710600002.0
2007-11-09 19:11:00,110.87,110.88,110.8,110.84,1710600002.0
2007-11-09 19:12:00,110.81,110.82,110.8,110.81,1710600002.0
2007-11-09 19:13:00,110.81,110.81,110.73,110.73,1786599997.0
2007-11-09 19:14:00,110.86,110.86,110.84,110.84,1338600013.0
2007-11-09 19:15:00,110.71,110.72,110.68,110.72,1338600013.0
2007-11-09 19:16:00,110.87,110.88,110.86,110.88,2004199987.0
2007-11-09 19:17:00,110.72,110.74,110.72,110.73,2004199987.0
2007-11-09 19:18:00,110.73,110.76,110.73,110.74,721100000.0
2007-11-09 19:19:00,110.745,110.78,110.745,110.78,677300000.0
2007-11-09 19:20:00,110.78,110.81,110.78,110.8,1648299997.0
2007-11-09 19:21:00,110.88,110.92,110.88,110.91,1137800006.0
2007-11-09 19:22:00,110.92,110.92,110.92,110.92,1137800006.0
2007-11-09 19:23:00,110.93,110.93,110.88,110.89,1137800006.0
2007-11-09 19:24:00,110.88,110.885,110.84,110.855,1137800006.0
2007-11-09 19:25:00,110.855,110.86,110.83,110.85,1901000015.0
2007-11-09 19:26:00,110.85,110.875,110.85,110.865,787299997.0
2007-11-09 19:27:00,110.865,110.875,110.855,110.865,178439998.0
2007-11-09 19:28:00,110.865,110.88,110.85,110.855,1372300005.0
2007-11-09 19:29:00,110.855,110.855,110.825,110.83,948999997.0
2007-11-09 19:30:00,110.83,110.855,110.815,110.85,1169199994.0
2007-11-09 19:31:00,110.85,110.875,110.845,110.865,781800002.0
2007-11-09 19:32:00,110.865,110.915,110.86,110.91,1404599997.0
2007-11-09 19:33:00,110.91,110.92,110.89,110.89,1290700002.0
2007-11-09 19:34:00,110.94,110.95,110.92,110.92,1503900006.0
2007-11-09 19:35:00,110.89,110.95,110.89,110.945,1503900006.0
2007-11-09 19:36:00,110.945,110.98,110.93,110.98,1053200000.0
2007-11-09 19:37:00,110.98,110.995,110.95,110.965,1951799999.0
2007-11-09 19:38:00,110.965,111.085,110.95,111.08,1734199999.0
2007-11-09 19:39:00,111.08,111.09,111.03,111.04,1974904998.0
2007-11-09 19:40:00,111.04,111.05,110.98,111.05,1202899998.0
2007-11-09 19:41:00,110.93,110.93,110.92,110.92,1988799987.0
2007-11-09 19:42:00,110.93,110.94,110.91,110.94,1988799987.0
2007-11-09 19:43:00,110.93,110.97,110.93,110.96,1988799987.0
2007-11-09 19:44:00,110.995,111.0,110.96,110.96,1988799987.0
2007-11-09 19:45:00,110.95,110.95,110.95,110.95,1848400020.0
2007-11-09 19:46:00,111.03,111.075,111.025,111.055,1848400020.0
2007-11-09 19:47:00,111.055,111.06,111.03,111.04,2096399983.0
2007-11-09 19:48:00,111.04,111.04,110.99,110.99,1237300002.0
2007-11-09 19:49:00,110.99,110.995,110.97,110.98,924300000.0
2007-11-09 19:50:00,110.92,110.92,110.91,110.92,1309300004.0
2007-11-09 19:51:00,110.93,110.93,110.9,110.9,1309300004.0
2007-11-09 19:53:00,110.91,110.91,110.91,110.91,1309300004.0
2007-11-09 19:54:00,110.92,110.93,110.915,110.925,1309300004.0
2007-11-09 19:55:00,110.925,110.935,110.895,110.925,1176300000.0
2007-11-09 19:56:00,110.925,110.94,110.92,110.93,1855000008.0
2007-11-09 19:57:00,110.93,110.935,110.92,110.92,1042200000.0
2007-11-09 19:58:00,110.92,110.93,110.915,110.915,1933100004.0
2007-11-09 19:59:00,110.88,110.88,110.84,110.84,2038799995.0
2007-11-09 20:00:00,110.88,110.88,110.82,110.83,2038799995.0
2007-11-09 20:01:00,110.83,110.84,110.82,110.84,1390599993.0
2007-11-09 20:02:00,110.84,110.86,110.81,110.86,1781900007.0
2007-11-09 20:03:00,110.86,110.89,110.86,110.885,1488099994.0
2007-11-09 20:04:00,110.885,110.93,110.885,110.91,1219999999.0
2007-11-09 20:05:00,110.92,110.92,110.89,110.905,344800000.0
2007-11-09 20:06:00,110.905,110.905,110.83,110.855,1949099982.0
2007-11-09 20:07:00,110.85,110.87,110.84,110.865,1565499991.0
2007-11-09 20:08:00,110.865,110.87,110.84,110.86,1879400005.0
2007-11-09 20:09:00,110.865,110.88,110.84,110.86,2029399989.0
2007-11-09 20:10:00,110.865,110.88,110.86,110.875,1041299997.0
2007-11-09 20:11:00,110.875,110.89,110.82,110.835,1728299984.0
2007-11-09 20:12:00,110.93,110.95,110.92,110.95,1784399985.0
2007-11-09 20:13:00,110.86,110.87,110.85,110.85,1784399985.0
2007-11-09 20:14:00,110.97,110.99,110.94,110.96,1765199995.0
2007-11-09 20:15:00,110.85,110.92,110.85,110.885,1765199995.0
2007-11-09 20:16:00,110.885,110.89,110.87,110.89,1441699996.0
2007-11-09 20:17:00,110.89,110.92,110.88,110.9,1239700011.0
2007-11-09 20:18:00,110.9,110.915,110.87,110.89,927600001.0
2007-11-09 20:19:00,110.89,110.925,110.865,110.92,2033299979.0
2007-11-09 20:20:00,110.92,110.93,110.88,110.885,1890899987.0
2007-11-09 20:21:00,110.885,110.94,110.885,110.925,809100000.0
2007-11-09 20:22:00,110.925,110.94,110.92,110.93,287100000.0
2007-11-09 20:23:00,110.97,110.98,110.95,110.98,658900002.0
2007-11-09 20:24:00,110.89,110.98,110.89,110.975,658900002.0
2007-11-09 20:25:00,110.975,111.005,110.96,110.97,1578899999.0
2007-11-09 20:26:00,110.97,111.0,110.96,110.99,981099997.0
2007-11-09 20:27:00,110.99,110.99,110.97,110.975,790900012.0
2007-11-09 20:28:00,110.975,110.975,110.95,110.96,1061400004.0
2007-11-09 20:29:00,110.96,110.99,110.96,110.99,345800001.0
2007-11-09 20:30:00,110.99,111.01,110.99,111.0,153600000.0
2007-11-09 20:31:00,111.0,111.07,111.0,111.025,1958599990.0
2007-11-09 20:32:00,111.025,111.025,110.955,110.985,1670599999.0
2007-11-09 20:33:00,110.985,110.985,110.94,110.94,1382999996.0
2007-11-09 20:34:00,110.945,110.96,110.94,110.94,476200000.0
2007-11-09 20:35:00,110.94,110.95,110.92,110.94,556300000.0
2007-11-09 20:36:00,110.945,110.97,110.92,110.925,686100002.0
2007-11-09 20:37:00,110.925,110.925,110.9,110.91,808599997.0
2007-11-09 20:38:00,110.915,110.915,110.86,110.87,904199999.0
2007-11-09 20:39:00,110.87,110.915,110.86,110.91,1410000010.0
2007-11-09 20:40:00,110.91,110.94,110.895,110.93,1137999994.0
2007-11-09 20:41:00,110.93,110.935,110.925,110.93,523300000.0
2007-11-09 20:42:00,110.925,110.95,110.92,110.95,549000000.0
2007-11-09 20:43:00,110.95,110.985,110.94,110.98,650900000.0
2007-11-09 20:44:00,110.98,110.98,110.97,110.975,330100000.0
2007-11-09 20:45:00,110.975,110.975,110.955,110.955,490300000.0
2007-11-09 20:46:00,110.955,110.955,110.945,110.945,245300000.0
2007-11-09 20:47:00,110.945,110.965,110.945,110.965,1113949995.0
2007-11-09 20:48:00,110.965,110.965,110.925,110.93,905449984.0
2007-11-09 20:49:00,110.93,110.94,110.91,110.925,675999999.0
2007-11-09 20:50:00,110.925,110.935,110.915,110.92,358300000.0
2007-11-09 20:51:00,110.925,110.94,110.9,110.915,166800000.0
2007-11-09 20:52:00,110.915,110.915,110.9,110.9,85300000.0
2007-11-09 20:53:00,110.915,110.92,110.905,110.905,138800000.0
2007-11-09 20:54:00,110.905,110.92,110.905,110.905,488900000.0
2007-11-09 20:55:00,110.905,110.905,110.89,110.905,109600000.0
2007-11-09 20:56:00,110.905,110.905,110.87,110.885,141500000.0
2007-11-09 20:57:00,110.885,110.895,110.865,110.87,329850000.0
2007-11-09 20:58:00,110.865,110.89,110.865,110.88,433100000.0
2007-11-09 20:59:00,110.88,110.89,110.855,110.855,622599999.0
2007-11-09 21:00:00,110.855,110.86,110.815,110.82,152700000.0
2007-11-09 21:01:00,110.82,110.89,110.815,110.89,643300004.0
2007-11-09 21:02:00,110.89,110.91,110.88,110.89,713100003.0
2007-11-09 21:03:00,110.89,110.935,110.89,110.935,738200000.0
2007-11-09 21:04:00,110.935,110.94,110.92,110.935,565600000.0
2007-11-09 21:05:00,110.935,110.97,110.92,110.96,973499999.0
2007-11-09 21:06:00,110.96,110.98,110.95,110.98,1080699999.0
2007-11-09 21:07:00,110.98,111.03,110.98,111.0,1768300004.0
2007-11-09 21:08:00,111.08,111.08,111.07,111.07,308599999.0
2007-11-09 21:09:00,110.975,110.985,110.965,110.97,308599999.0
2007-11-09 21:10:00,110.97,110.985,110.97,110.985,305900000.0
2007-11-09 21:11:00,110.985,110.985,110.935,110.94,461700000.0
2007-11-09 21:12:00,110.94,110.96,110.93,110.96,219200000.0
2007-11-09 21:13:00,110.96,110.985,110.95,110.985,442300000.0
2007-11-09 21:14:00,110.985,110.995,110.95,110.98,513000000.0
2007-11-09 21:15:00,110.98,111.005,110.965,110.97,444200001.0
2007-11-09 21:16:00,110.97,110.995,110.955,110.99,246400002.0
2007-11-09 21:17:00,110.985,111.005,110.965,110.97,513400000.0
2007-11-09 21:18:00,110.975,111.0,110.955,111.0,301300000.0
2007-11-09 21:19:00,111.0,111.035,110.965,111.035,917300005.0
2007-11-09 21:20:00,111.035,111.045,111.0,111.045,370100000.0
2007-11-09 21:21:00,111.045,111.055,111.005,111.02,449499998.0
2007-11-09 21:22:00,111.02,111.02,110.975,110.975,1121799999.0
2007-11-09 21:23:00,110.985,110.995,110.955,110.995,331800000.0
2007-11-09 21:24:00,110.995,111.05,110.99,111.03,545400003.0
2007-11-09 21:25:00,111.03,111.1,111.015,111.04,595999999.0
2007-11-09 21:26:00,111.04,111.06,111.025,111.055,605500000.0
2007-11-09 21:27:00,111.055,111.1,111.05,111.09,644600004.0
2007-11-09 21:28:00,111.09,111.095,111.035,111.05,661700000.0
2007-11-09 21:29:00,111.055,111.08,111.03,111.03,293900000.0
2007-11-09 21:30:00,111.03,111.055,111.025,111.035,233400000.0
2007-11-09 21:31:00,111.03,111.04,111.0,111.005,808200000.0
2007-11-09 21:32:00,111.005,111.005,110.965,110.965,384400000.0
2007-11-09 21:33:00,110.965,111.015,110.96,111.015,965500002.0
2007-11-09 21:34:00,111.015,111.035,111.005,111.005,509100000.0
2007-11-09 21:35:00,111.005,111.035,111.0,111.025,460200000.0
2007-11-09 21:36:00,111.025,111.045,111.025,111.045,524900000.0
2007-11-09 21:37:00,111.045,111.045,111.005,111.03,171300000.0
2007-11-09 21:38:00,111.035,111.055,111.0,111.055,520400000.0
2007-11-09 21:39:00,111.055,111.07,111.05,111.055,315300000.0
2007-11-09 21:40:00,111.055,111.095,111.04,111.095,776500000.0
2007-11-09 21:41:00,111.095,111.105,111.08,111.095,608700000.0
2007-11-09 21:42:00,111.105,111.13,111.09,111.13,1065400000.0
2007-11-09 21:43:00,111.13,111.15,111.13,111.13,1211600000.0
2007-11-09 21:44:00,111.13,111.13,111.11,111.11,1332499999.0
2007-11-09 21:45:00,111.11,111.11,111.09,111.09,2022600000.0
2007-11-09 21:46:00,111.09,111.1,111.065,111.085,1595949998.0
2007-11-09 21:47:00,111.08,111.085,111.05,111.055,465800001.0
2007-11-09 21:48:00,111.055,111.09,111.045,111.09,574900000.0
2007-11-09 21:49:00,111.09,111.09,111.08,111.09,121300000.0
2007-11-09 21:50:00,111.09,111.095,111.05,111.07,424000000.0
2007-11-09 21:51:00,111.07,111.08,111.055,111.08,315000001.0
2007-11-09 21:52:00,111.08,111.105,111.055,111.09,238900000.0
2007-11-09 21:53:00,111.08,111.095,111.07,111.095,206800000.0
2007-11-09 21:54:00,111.095,111.105,111.085,111.09,557599999.0
2007-11-09 21:55:00,111.09,111.095,111.08,111.095,399000000.0
2007-11-09 21:56:00,111.085,111.105,111.075,111.095,413900002.0
2007-11-09 21:57:00,111.095,111.1,111.08,111.1,69800000.0
2007-11-09 21:58:00,111.1,111.1,111.045,111.065,280500001.0
2007-11-09 21:59:00,111.07,111.085,111.065,111.075,308900000.0
2007-11-09 22:00:00,111.08,111.1,111.05,111.075,613100000.0
2007-11-09 22:01:00,111.075,111.085,111.065,111.08,304700000.0
2007-11-09 22:02:00,111.08,111.09,111.055,111.055,846500000.0
2007-11-09 22:03:00,111.055,111.06,111.02,111.03,898400000.0
2007-11-09 22:04:00,111.025,111.05,111.025,111.04,1194799997.0
2007-11-09 22:05:00,111.04,111.08,111.025,111.04,1504900006.0
2007-11-09 22:06:00,111.04,111.04,111.015,111.015,1247500000.0
2007-11-09 22:07:00,111.02,111.07,111.01,111.065,1510499991.0
2007-11-09 22:08:00,111.065,111.08,111.065,111.08,614300008.0
2007-11-09 22:09:00,111.08,111.08,111.04,111.05,512199998.0
2007-11-09 22:10:00,111.05,111.06,111.04,111.05,237000000.0
2007-11-09 22:11:00,111.05,111.05,111.015,111.05,416600000.0
2007-11-09 22:12:00,111.05,111.11,111.05,111.105,813100000.0
2007-11-09 22:13:00,111.11,111.11,111.09,111.09,261500000.0
2007-11-09 22:14:00,111.095,111.11,111.095,111.1,173900000.0
2007-11-09 22:15:00,111.1,111.1,111.08,111.095,491700000.0
2007-11-09 22:16:00,111.095,111.11,111.09,111.09,326600000.0
2007-11-09 22:17:00,111.1,111.1,111.085,111.095,169900000.0
2007-11-09 22:18:00,111.095,111.095,111.065,111.07,326200002.0
2007-11-09 22:19:00,111.07,111.075,111.065,111.075,133600000.0
2007-11-09 22:20:00,111.075,111.08,111.055,111.055,151000001.0
2007-11-09 22:21:00,111.055,111.075,111.05,111.06,295899999.0
2007-11-09 22:22:00,111.06,111.065,111.045,111.045,71630000.0
2007-11-09 22:23:00,111.045,111.055,111.045,111.045,85200000.0
2007-11-09 22:24:00,111.045,111.075,111.035,111.065,397900000.0
2007-11-09 22:25:00,111.06,111.09,111.045,111.055,866340001.0
2007-11-09 22:26:00,111.055,111.065,111.015,111.015,316600000.0
2007-11-09 22:27:00,111.015,111.04,111.015,111.04,75900000.0
2007-11-09 22:28:00,111.04,111.055,111.035,111.045,81600000.0
2007-11-09 22:29:00,111.045,111.045,111.035,111.045,40600000.0
2007-11-09 22:30:00,111.045,111.07,111.03,111.05,278800000.0
2007-11-09 22:31:00,111.05,111.05,111.03,111.03,260900000.0
2007-11-09 22:32:00,111.03,111.045,111.03,111.04,186900000.0
2007-11-09 22:33:00,111.04,111.04,111.02,111.035,213700000.0
2007-11-09 22:34:00,111.025,111.035,111.02,111.025,387000000.0
2007-11-09 22:35:00,111.025,111.03,110.955,110.955,889149994.0
2007-11-09 22:36:00,110.96,110.98,110.92,110.925,758200000.0
2007-11-09 22:37:00,110.925,110.94,110.9,110.9,844000000.0
2007-11-09 22:38:00,110.9,110.935,110.9,110.935,786250000.0
2007-11-09 22:39:00,110.935,110.96,110.905,110.93,947100000.0
2007-11-09 22:40:00,110.925,110.94,110.9,110.915,380600000.0
2007-11-09 22:41:00,110.915,110.92,110.905,110.905,270299997.0
2007-11-09 22:42:00,110.91,110.91,110.8,110.815,820700000.0
2007-11-09 22:43:00,110.81,110.845,110.785,110.82,781600000.0
2007-11-09 22:44:00,110.82,110.85,110.805,110.83,563299999.0
2007-11-09 22:45:00,110.825,110.87,110.815,110.85,1054250020.0
2007-11-09 22:46:00,110.85,110.87,110.81,110.825,682500002.0
2007-11-09 22:47:00,110.82,110.85,110.82,110.84,380400000.0
2007-11-09 22:48:00,110.84,110.855,110.82,110.82,538250000.0
2007-11-09 22:49:00,110.82,110.82,110.76,110.77,988150000.0
2007-11-09 22:50:00,110.77,110.77,110.715,110.76,891499999.0
2007-11-09 22:51:00,110.76,110.78,110.72,110.75,1350899992.0
2007-11-09 22:52:00,110.735,110.74,110.675,110.695,1760800002.0
2007-11-09 22:53:00,110.695,110.72,110.685,110.715,603499999.0
2007-11-09 22:54:00,110.715,110.735,110.685,110.705,446999999.0
2007-11-09 22:55:00,110.705,110.795,110.705,110.785,383399998.0
2007-11-09 22:56:00,110.79,110.795,110.735,110.78,699099984.0
2007-11-09 22:57:00,110.78,110.78,110.715,110.74,358650001.0
2007-11-09 22:58:00,110.74,110.74,110.7,110.7,137600000.0
2007-11-09 22:59:00,110.7,110.72,110.68,110.685,598499992.0
2007-11-09 23:00:00,110.68,110.69,110.63,110.66,754549996.0
2007-11-12 00:00:00,110.45,110.45,110.41,110.41,622700000.0
2007-11-12 00:01:00,110.42,110.45,110.42,110.44,622700000.0
2007-11-12 00:02:00,110.45,110.46,110.43,110.46,622700000.0
2007-11-12 00:03:00,110.45,110.45,110.44,110.44,622700000.0
2007-11-12 00:04:00,110.23,110.23,110.21,110.22,622700000.0
2007-11-12 00:05:00,110.23,110.23,110.21,110.22,736499998.0
2007-11-12 00:06:00,110.22,110.25,110.22,110.23,826099999.0
2007-11-12 00:07:00,110.23,110.25,110.22,110.25,799700003.0
2007-11-12 00:08:00,110.24,110.27,110.24,110.26,1222900000.0
2007-11-12 00:09:00,110.26,110.27,110.24,110.26,855100002.0
2007-11-12 00:10:00,110.26,110.27,110.25,110.26,392999992.0
2007-11-12 00:11:00,110.26,110.27,110.24,110.25,635599996.0
2007-11-12 00:12:00,110.26,110.28,110.24,110.26,1118299997.0
2007-11-12 00:13:00,110.26,110.27,110.24,110.25,354899999.0
2007-11-12 00:14:00,110.25,110.26,110.24,110.26,400200002.0
2007-11-12 00:15:00,110.27,110.27,110.25,110.25,411000002.0
2007-11-12 00:16:00,110.27,110.28,110.26,110.27,813699996.0
2007-11-12 00:17:00,110.26,110.32,110.25,110.3,1255999998.0
2007-11-12 00:18:00,110.31,110.42,110.31,110.38,537000001.0
2007-11-12 00:19:00,110.38,110.38,110.35,110.37,1272500005.0
2007-11-12 00:20:00,110.37,110.37,110.36,110.37,336000000.0
2007-11-12 00:21:00,110.37,110.37,110.31,110.35,662500002.0
2007-11-12 00:22:00,110.37,110.37,110.35,110.37,105600000.0
2007-11-12 00:23:00,110.36,110.41,110.35,110.41,986100001.0
2007-11-12 00:24:00,110.41,110.41,110.38,110.41,768699999.0
2007-11-12 00:25:00,110.41,110.42,110.36,110.37,2103699991.0
2007-11-12 00:26:00,110.37,110.41,110.37,110.39,555599997.0
2007-11-12 00:27:00,110.4,110.44,110.4,110.44,1126400000.0
2007-11-12 00:28:00,110.43,110.46,110.4,110.44,915599999.0
2007-11-12 00:29:00,110.45,110.49,110.39,110.48,1255900003.0
2007-11-12 00:30:00,110.48,110.5,110.43,110.46,1522699999.0
2007-11-12 00:31:00,110.46,110.48,110.44,110.45,979400000.0
2007-11-12 00:32:00,110.45,110.48,110.44,110.46,768100000.0
2007-11-12 00:33:00,110.46,110.49,110.46,110.49,203000000.0
2007-11-12 00:34:00,110.49,110.51,110.47,110.5,861699999.0
2007-11-12 00:35:00,110.5,110.52,110.49,110.5,1340100000.0
2007-11-12 00:36:00,110.5,110.51,110.465,110.5,1245200000.0
2007-11-12 00:37:00,110.49,110.5,110.46,110.48,1003699996.0
2007-11-12 00:38:00,110.47,110.53,110.46,110.52,1676699998.0
2007-11-12 00:39:00,110.51,110.52,110.49,110.49,390000004.0
2007-11-12 00:40:00,110.49,110.51,110.48,110.48,971099988.0
2007-11-12 00:41:00,110.48,110.5,110.43,110.47,1496900011.0
2007-11-12 00:42:00,110.47,110.48,110.42,110.44,1674399988.0
2007-11-12 00:43:00,110.58,110.58,110.58,110.58,806800000.0
2007-11-12 00:44:00,110.48,110.49,110.46,110.46,806800000.0
2007-11-12 00:45:00,110.46,110.47,110.46,110.46,516299998.0
2007-11-12 00:46:00,110.46,110.46,110.46,110.46,359700004.0
2007-11-12 00:47:00,110.46,110.52,110.46,110.5,1670500011.0
2007-11-12 00:48:00,110.5,110.5,110.49,110.5,449299999.0
2007-11-12 00:49:00,110.5,110.53,110.5,110.52,931799996.0
2007-11-12 00:50:00,110.52,110.52,110.48,110.48,1634499977.0
2007-11-12 00:51:00,110.47,110.47,110.445,110.45,2032500008.0
2007-11-12 00:52:00,110.45,110.48,110.45,110.45,1840300004.0
2007-11-12 00:53:00,110.6,110.61,110.56,110.59,906700001.0
2007-11-12 00:54:00,110.46,110.47,110.45,110.455,906700001.0
2007-11-12 00:55:00,110.46,110.48,110.455,110.48,1003600002.0
2007-11-12 00:56:00,110.48,110.5,110.475,110.48,1169499972.0
2007-11-12 00:57:00,110.48,110.51,110.475,110.51,861799984.0
2007-11-12 00:58:00,110.51,110.51,110.425,110.43,1277099994.0
2007-11-12 00:59:00,110.43,110.48,110.42,110.46,1030516991.0
2007-11-12 01:00:00,110.46,110.47,110.41,110.42,1655600002.0
2007-11-12 01:01:00,110.42,110.46,110.42,110.44,1809100001.0
2007-11-12 01:02:00,110.44,110.46,110.44,110.455,1934400011.0
2007-11-12 01:03:00,110.455,110.465,110.44,110.45,1211799987.0
2007-11-12 01:04:00,110.45,110.455,110.44,110.45,671500000.0
2007-11-12 01:05:00,110.45,110.46,110.45,110.45,63900000.0
2007-11-12 01:06:00,110.45,110.47,110.445,110.47,672999984.0
2007-11-12 01:07:00,110.47,110.47,110.44,110.44,634200012.0
2007-11-12 01:08:00,110.44,110.48,110.44,110.475,1341999995.0
2007-11-12 01:09:00,110.48,110.5,110.455,110.48,1366199986.0
2007-11-12 01:10:00,110.48,110.48,110.46,110.47,1582400030.0
2007-11-12 01:11:00,110.47,110.47,110.45,110.46,810800001.0
2007-11-12 01:12:00,110.46,110.47,110.45,110.46,348200000.0
2007-11-12 01:13:00,110.46,110.495,110.46,110.485,1084099992.0
2007-11-12 01:14:00,110.485,110.535,110.485,110.515,1267000001.0
2007-11-12 01:15:00,110.515,110.54,110.51,110.515,1735799998.0
2007-11-12 01:16:00,110.51,110.525,110.49,110.495,971299993.0
2007-11-12 01:17:00,110.49,110.5,110.46,110.485,1636899995.0
2007-11-12 01:18:00,110.485,110.485,110.465,110.47,1132200002.0
2007-11-12 01:19:00,110.47,110.48,110.46,110.48,1215700000.0
2007-11-12 01:20:00,110.48,110.49,110.47,110.48,1645599997.0
2007-11-12 01:21:00,110.48,110.48,110.445,110.445,1006399999.0
2007-11-12 01:22:00,110.445,110.46,110.445,110.45,452499997.0
2007-11-12 01:23:00,110.45,110.46,110.44,110.45,803399994.0
2007-11-12 01:24:00,110.45,110.475,110.44,110.475,537300004.0
2007-11-12 01:25:00,110.475,110.475,110.46,110.47,1087299995.0
2007-11-12 01:26:00,110.475,110.52,110.47,110.505,2089199992.0
2007-11-12 01:27:00,110.52,110.52,110.48,110.5,1167700013.0
2007-11-12 01:28:00,110.49,110.52,110.49,110.515,917699992.0
2007-11-12 01:29:00,110.515,110.515,110.49,110.51,1484999999.0
2007-11-12 01:30:00,110.515,110.52,110.49,110.51,1337900012.0
2007-11-12 01:31:00,110.51,110.52,110.495,110.5,1774799995.0
2007-11-12 01:32:00,110.51,110.52,110.49,110.52,1096000011.0
2007-11-12 01:33:00,110.515,110.53,110.49,110.525,1717300005.0
2007-11-12 01:34:00,110.52,110.535,110.51,110.52,1062599997.0
2007-11-12 01:35:00,110.525,110.525,110.505,110.52,864099997.0
2007-11-12 01:36:00,110.52,110.525,110.49,110.5,1072800001.0
2007-11-12 01:37:00,110.49,110.535,110.48,110.535,1500799992.0
2007-11-12 01:38:00,110.535,110.555,110.52,110.54,969099998.0
2007-11-12 01:39:00,110.54,110.58,110.54,110.57,1358499996.0
2007-11-12 01:40:00,110.57,110.58,110.55,110.55,805000000.0
2007-11-12 01:41:00,110.55,110.555,110.55,110.555,512400000.0
2007-11-12 01:42:00,110.555,110.565,110.545,110.56,1170800000.0
2007-11-12 01:43:00,110.56,110.605,110.55,110.605,2002300009.0
2007-11-12 01:44:00,110.605,110.635,110.6,110.63,1822399993.0
2007-11-12 01:45:00,110.63,110.65,110.605,110.605,619289999.0
2007-11-12 01:46:00,110.61,110.63,110.595,110.625,1836022015.0
2007-11-12 01:47:00,110.625,110.63,110.595,110.6,1285200002.0
2007-11-12 01:48:00,110.595,110.605,110.59,110.605,481199999.0
2007-11-12 01:49:00,110.605,110.64,110.6,110.64,667300005.0
2007-11-12 01:50:00,110.64,110.64,110.6,110.625,1511900002.0
2007-11-12 01:51:00,110.625,110.625,110.59,110.605,893600006.0
2007-11-12 01:52:00,110.605,110.62,110.59,110.61,523500001.0
2007-11-12 01:53:00,110.61,110.62,110.57,110.595,1638400022.0
2007-11-12 01:54:00,110.595,110.61,110.585,110.6,754099999.0
2007-11-12 01:55:00,110.6,110.6,110.51,110.535,1117599998.0
2007-11-12 01:56:00,110.535,110.55,110.51,110.525,1882199998.0
2007-11-12 01:57:00,110.525,110.53,110.51,110.51,1605300005.0
2007-11-12 01:58:00,110.51,110.53,110.51,110.52,1269450004.0
2007-11-12 01:59:00,110.53,110.59,110.52,110.585,741399999.0
2007-11-12 02:00:00,110.53,110.55,110.53,110.54,2037670009.0
2007-11-12 02:01:00,110.63,110.66,110.62,110.64,2037670009.0
2007-11-12 02:02:00,110.64,110.705,110.64,110.7,1862099988.0
2007-11-12 02:03:00,110.57,110.6,110.57,110.6,1791800010.0
2007-11-12 02:04:00,110.68,110.72,110.67,110.695,1791800010.0
2007-11-12 02:05:00,110.695,110.72,110.69,110.7,1469520012.0
2007-11-12 02:06:00,110.7,110.72,110.7,110.71,583199997.0
2007-11-12 02:07:00,110.71,110.75,110.71,110.75,1994100009.0
2007-11-12 02:08:00,110.59,110.6,110.56,110.56,1686850008.0
2007-11-12 02:09:00,110.755,110.78,110.72,110.72,1686850008.0
2007-11-12 02:10:00,110.53,110.57,110.53,110.55,1904940005.0
2007-11-12 02:11:00,110.69,110.71,110.67,110.69,1904940005.0
2007-11-12 02:12:00,110.69,110.73,110.69,110.73,1709399988.0
2007-11-12 02:13:00,110.73,110.74,110.72,110.74,1022200005.0
2007-11-12 02:14:00,110.74,110.74,110.71,110.72,941699999.0
2007-11-12 02:15:00,110.72,110.73,110.72,110.73,250500000.0
2007-11-12 02:16:00,110.53,110.54,110.53,110.53,1600500007.0
2007-11-12 02:17:00,110.74,110.75,110.71,110.74,1600500007.0
2007-11-12 02:18:00,110.74,110.76,110.74,110.745,493800004.0
2007-11-12 02:19:00,110.745,110.75,110.73,110.73,891100004.0
2007-11-12 02:20:00,110.73,110.74,110.7,110.725,1465699999.0
2007-11-12 02:21:00,110.725,110.73,110.71,110.715,856900002.0
2007-11-12 02:22:00,110.715,110.765,110.715,110.755,1114799999.0
2007-11-12 02:23:00,110.755,110.755,110.74,110.755,973499999.0
2007-11-12 02:24:00,110.755,110.765,110.745,110.755,1236899996.0
2007-11-12 02:25:00,110.755,110.765,110.755,110.755,560799999.0
2007-11-12 02:26:00,110.755,110.765,110.75,110.75,391600000.0
2007-11-12 02:27:00,110.755,110.755,110.745,110.755,474000009.0
2007-11-12 02:28:00,110.755,110.755,110.745,110.755,282500000.0
2007-11-12 02:29:00,110.75,110.765,110.75,110.755,1208199998.0
2007-11-12 02:30:00,110.755,110.755,110.755,110.755,323650000.0
2007-11-12 02:31:00,110.755,110.765,110.755,110.755,1065299998.0
2007-11-12 02:32:00,110.755,110.765,110.755,110.765,647500000.0
2007-11-12 02:33:00,110.765,110.775,110.76,110.765,595600001.0
2007-11-12 02:34:00,110.765,110.765,110.735,110.74,663999998.0
2007-11-12 02:35:00,110.74,110.745,110.69,110.705,1012250002.0
2007-11-12 02:36:00,110.705,110.74,110.705,110.735,1038799998.0
2007-11-12 02:37:00,110.735,110.735,110.68,110.69,491900000.0
2007-11-12 02:38:00,110.69,110.69,110.65,110.65,1021400000.0
2007-11-12 02:39:00,110.65,110.655,110.635,110.635,519900001.0
2007-11-12 02:40:00,110.635,110.645,110.6,110.6,1127100004.0
2007-11-12 02:41:00,110.6,110.655,110.6,110.655,1245199997.0
2007-11-12 02:42:00,110.655,110.655,110.635,110.645,822500003.0
2007-11-12 02:43:00,110.645,110.655,110.645,110.655,724000004.0
2007-11-12 02:44:00,110.655,110.665,110.64,110.645,863599997.0
2007-11-12 02:45:00,110.64,110.645,110.595,110.605,1166200001.0
2007-11-12 02:46:00,110.605,110.605,110.555,110.555,1299199994.0
2007-11-12 02:47:00,110.555,110.565,110.545,110.555,1049699998.0
2007-11-12 02:48:00,110.555,110.595,110.545,110.555,1477699996.0
2007-11-12 02:49:00,110.555,110.565,110.555,110.565,835899997.0
2007-11-12 02:50:00,110.565,110.585,110.535,110.54,1551099999.0
2007-11-12 02:51:00,110.545,110.545,110.5,110.515,1214799997.0
2007-11-12 02:52:00,110.515,110.525,110.485,110.505,1392799998.0
2007-11-12 02:53:00,110.495,110.515,110.45,110.505,1709500002.0
2007-11-12 02:54:00,110.505,110.515,110.495,110.495,951600001.0
2007-11-12 02:55:00,110.495,110.515,110.495,110.495,1139299997.0
2007-11-12 02:56:00,110.495,110.505,110.445,110.445,998099999.0
2007-11-12 02:57:00,110.445,110.455,110.42,110.45,1921699990.0
2007-11-12 02:58:00,110.445,110.515,110.44,110.49,1532669994.0
2007-11-12 02:59:00,110.55,110.59,110.55,110.59,828500002.0
2007-11-12 03:00:00,110.525,110.545,110.525,110.545,828500002.0
2007-11-12 03:01:00,110.545,110.565,110.535,110.565,1498599994.0
2007-11-12 03:02:00,110.62,110.62,110.61,110.61,1619899984.0
2007-11-12 03:03:00,110.57,110.595,110.565,110.595,1619899984.0
2007-11-12 03:04:00,110.595,110.635,110.595,110.625,1889199992.0
2007-11-12 03:05:00,110.625,110.645,110.625,110.635,1365900000.0
2007-11-12 03:06:00,110.635,110.635,110.595,110.595,1344074000.0
2007-11-12 03:07:00,110.595,110.605,110.59,110.595,1358850010.0
2007-11-12 03:08:00,110.59,110.605,110.555,110.555,1691317996.0
2007-11-12 03:09:00,110.555,110.555,110.52,110.535,1996200016.0
2007-11-12 03:10:00,110.535,110.565,110.535,110.545,1702099995.0
2007-11-12 03:11:00,110.545,110.545,110.51,110.515,1714599994.0
2007-11-12 03:12:00,110.515,110.525,110.495,110.495,1226799997.0
2007-11-12 03:13:00,110.58,110.58,110.56,110.57,1020400001.0
2007-11-12 03:14:00,110.505,110.535,110.495,110.525,1020400001.0
2007-11-12 03:15:00,110.535,110.555,110.525,110.545,1879500002.0
2007-11-12 03:16:00,110.545,110.545,110.525,110.53,660999999.0
2007-11-12 03:17:00,110.53,110.545,110.52,110.54,1234000003.0
2007-11-12 03:18:00,110.535,110.565,110.52,110.54,1808600002.0
2007-11-12 03:19:00,110.57,110.57,110.5,110.5,1748400002.0
2007-11-12 03:20:00,110.56,110.62,110.56,110.62,1748400002.0
2007-11-12 03:21:00,110.62,110.63,110.565,110.58,2061200002.0
2007-11-12 03:22:00,110.575,110.6,110.52,110.52,1661100000.0
2007-11-12 03:23:00,110.52,110.57,110.52,110.57,1018200000.0
2007-11-12 03:24:00,110.57,110.585,110.55,110.57,1044900000.0
2007-11-12 03:25:00,110.57,110.57,110.53,110.535,1265819999.0
2007-11-12 03:26:00,110.535,110.575,110.535,110.575,1880700016.0
2007-11-12 03:27:00,110.575,110.615,110.575,110.585,506200001.0
2007-11-12 03:28:00,110.5,110.51,110.49,110.51,991000001.0
2007-11-12 03:29:00,110.605,110.625,110.605,110.625,991000001.0
2007-11-12 03:30:00,110.625,110.64,110.62,110.625,672299998.0
2007-11-12 03:31:00,110.625,110.65,110.61,110.61,1268899995.0
2007-11-12 03:32:00,110.61,110.625,110.595,110.595,1310299981.0
2007-11-12 03:33:00,110.595,110.62,110.595,110.62,1456900007.0
2007-11-12 03:34:00,110.62,110.63,110.62,110.63,423500000.0
2007-11-12 03:35:00,110.63,110.63,110.615,110.615,1162400000.0
2007-11-12 03:36:00,110.615,110.64,110.61,110.635,925200001.0
2007-11-12 03:37:00,110.635,110.665,110.63,110.66,549700003.0
2007-11-12 03:38:00,110.66,110.66,110.63,110.635,880400008.0
2007-11-12 03:39:00,110.635,110.635,110.585,110.625,1765999999.0
2007-11-12 03:40:00,110.625,110.625,110.61,110.625,694099999.0
2007-11-12 03:41:00,110.63,110.635,110.585,110.595,1085800004.0
2007-11-12 03:42:00,110.595,110.595,110.55,110.565,1499200004.0
2007-11-12 03:43:00,110.565,110.565,110.54,110.545,1702300003.0
2007-11-12 03:44:00,110.545,110.555,110.5,110.515,1095100009.0
2007-11-12 03:45:00,110.515,110.545,110.505,110.545,1288300000.0
2007-11-12 03:46:00,110.545,110.595,110.53,110.595,1561599991.0
2007-11-12 03:47:00,110.595,110.6,110.575,110.6,1184700000.0
2007-11-12 03:48:00,110.6,110.6,110.58,110.59,520100000.0
2007-11-12 03:49:00,110.59,110.59,110.57,110.58,372500000.0
2007-11-12 03:50:00,110.58,110.6,110.58,110.59,505600000.0
2007-11-12 03:51:00,110.59,110.6,110.55,110.55,1199200001.0
2007-11-12 03:52:00,110.55,110.58,110.54,110.58,1021700000.0
2007-11-12 03:53:00,110.58,110.6,110.58,110.59,1417599999.0
2007-11-12 03:54:00,110.59,110.59,110.565,110.57,1991500000.0
2007-11-12 03:55:00,110.57,110.57,110.535,110.56,2101999995.0
2007-11-12 03:57:00,110.59,110.59,110.57,110.57,1380500000.0
2007-11-12 03:58:00,110.57,110.575,110.56,110.56,1392799992.0
2007-11-12 03:59:00,110.56,110.6,110.55,110.59,1316900002.0
2007-11-12 04:00:00,110.59,110.61,110.57,110.61,1804499987.0
2007-11-12 04:01:00,110.61,110.63,110.61,110.615,928700000.0
2007-11-12 04:02:00,110.615,110.62,110.615,110.615,431300000.0
2007-11-12 04:03:00,110.615,110.62,110.615,110.615,570600000.0
2007-11-12 04:04:00,110.615,110.62,110.61,110.615,324750000.0
2007-11-12 04:05:00,110.615,110.615,110.58,110.59,964200002.0
2007-11-12 04:06:00,110.59,110.6,110.59,110.59,1312000000.0
2007-11-12 04:07:00,110.59,110.6,110.58,110.59,1271500003.0
2007-11-12 04:08:00,110.59,110.61,110.59,110.59,1283199999.0
2007-11-12 04:09:00,110.59,110.59,110.55,110.56,1822900003.0
2007-11-12 04:10:00,110.56,110.57,110.55,110.57,1749699994.0
2007-11-12 04:11:00,110.57,110.58,110.57,110.58,1666400000.0
2007-11-12 04:12:00,110.58,110.58,110.565,110.575,984800000.0
2007-11-12 04:13:00,110.575,110.58,110.57,110.57,1356000000.0
2007-11-12 04:14:00,110.57,110.58,110.56,110.56,920699993.0
2007-11-12 04:15:00,110.56,110.57,110.55,110.565,1085100005.0
2007-11-12 04:16:00,110.565,110.58,110.55,110.58,798299998.0
2007-11-12 04:17:00,110.58,110.59,110.565,110.58,1327300000.0
2007-11-12 04:18:00,110.58,110.59,110.57,110.58,1179399999.0
2007-11-12 04:19:00,110.58,110.58,110.5,110.5,2118849999.0
2007-11-12 04:20:00,110.16,110.16,110.12,110.13,1930400000.0
2007-11-12 04:21:00,110.53,110.55,110.53,110.53,1930400000.0
2007-11-12 04:22:00,110.1,110.11,110.09,110.09,1631299998.0
2007-11-12 04:23:00,110.55,110.57,110.54,110.56,1631299998.0
2007-11-12 04:24:00,110.16,110.17,110.14,110.15,1623000001.0
2007-11-12 04:25:00,110.535,110.55,110.53,110.53,1623000001.0
2007-11-12 04:26:00,110.53,110.56,110.525,110.54,1847000000.0
2007-11-12 04:27:00,110.54,110.54,110.5,110.505,1491199995.0
2007-11-12 04:28:00,110.51,110.52,110.495,110.515,2064500021.0
2007-11-12 04:29:00,110.52,110.52,110.51,110.515,1666500000.0
2007-11-12 04:30:00,110.52,110.53,110.495,110.5,1793000001.0
2007-11-12 04:31:00,110.505,110.51,110.47,110.47,1810800000.0
2007-11-12 04:32:00,110.47,110.48,110.46,110.46,1256499991.0
2007-11-12 04:33:00,110.46,110.47,110.45,110.45,817199995.0
2007-11-12 04:34:00,110.46,110.48,110.46,110.48,1218900000.0
2007-11-12 04:35:00,110.48,110.48,110.47,110.48,722400000.0
2007-11-12 04:36:00,110.48,110.485,110.47,110.485,254400000.0
2007-11-12 04:37:00,110.485,110.49,110.48,110.485,158799997.0
2007-11-12 04:38:00,110.47,110.47,110.455,110.465,27400000.0
2007-11-12 04:39:00,110.465,110.48,110.445,110.47,1178699997.0
2007-11-12 04:40:00,110.47,110.47,110.45,110.45,545300000.0
2007-11-12 04:41:00,110.45,110.46,110.43,110.43,745099997.0
2007-11-12 04:42:00,110.43,110.45,110.395,110.41,1660599999.0
2007-11-12 04:43:00,110.41,110.43,110.41,110.43,684799998.0
2007-11-12 04:44:00,110.43,110.44,110.42,110.43,939600000.0
2007-11-12 04:45:00,110.43,110.44,110.42,110.43,472400008.0
2007-11-12 04:46:00,110.43,110.43,110.415,110.42,1120500000.0
2007-11-12 04:47:00,109.92,109.94,109.9,109.93,2064900005.0
2007-11-12 04:48:00,109.94,109.98,109.93,109.94,2064900005.0
2007-11-12 04:49:00,110.37,110.38,110.35,110.37,2064900005.0
2007-11-12 04:50:00,110.37,110.38,110.36,110.38,850300012.0
2007-11-12 04:51:00,110.38,110.42,110.38,110.42,695700000.0
2007-11-12 04:52:00,110.42,110.43,110.41,110.415,1119100006.0
2007-11-12 04:53:00,110.42,110.43,110.41,110.42,789200001.0
2007-11-12 04:54:00,110.42,110.43,110.415,110.43,325600000.0
2007-11-12 04:55:00,110.43,110.43,110.415,110.42,236800000.0
2007-11-12 04:56:00,110.42,110.42,110.42,110.42,427100000.0
2007-11-12 04:57:00,110.42,110.44,110.41,110.42,1032499989.0
2007-11-12 04:58:00,110.42,110.44,110.42,110.44,441600000.0
2007-11-12 04:59:00,110.44,110.44,110.425,110.425,180200000.0
2007-11-12 05:00:00,110.425,110.425,110.41,110.42,374300007.0
2007-11-12 05:01:00,110.42,110.43,110.405,110.42,1173700014.0
2007-11-12 05:02:00,110.42,110.42,110.4,110.4,903900000.0
2007-11-12 05:03:00,110.4,110.41,110.395,110.4,609300000.0
2007-11-12 05:04:00,110.4,110.41,110.385,110.4,502100001.0
2007-11-12 05:05:00,110.41,110.41,110.38,110.385,742699997.0
2007-11-12 05:06:00,110.39,110.4,110.37,110.38,1176100004.0
2007-11-12 05:07:00,110.38,110.38,110.34,110.36,1724199998.0
2007-11-12 05:08:00,110.36,110.41,110.34,110.39,1538800001.0
2007-11-12 05:09:00,110.39,110.39,110.33,110.33,1270500000.0
2007-11-12 05:10:00,110.08,110.08,110.06,110.07,620700000.0
2007-11-12 05:11:00,110.33,110.34,110.32,110.34,620700000.0
2007-11-12 05:12:00,110.34,110.35,110.34,110.34,1192700000.0
2007-11-12 05:13:00,110.34,110.34,110.33,110.34,594600000.0
2007-11-12 05:14:00,110.34,110.34,110.32,110.335,1168000000.0
2007-11-12 05:15:00,110.335,110.345,110.315,110.32,1602399999.0
2007-11-12 05:16:00,110.315,110.33,110.31,110.32,1409399992.0
2007-11-12 05:17:00,110.32,110.32,110.26,110.26,1144299998.0
2007-11-12 05:18:00,110.09,110.1,110.04,110.05,1874599997.0
2007-11-12 05:19:00,110.2,110.21,110.145,110.16,1874599997.0
2007-11-12 05:20:00,110.16,110.17,110.12,110.15,1195314997.0
2007-11-12 05:21:00,110.15,110.15,110.1,110.1,1504199997.0
2007-11-12 05:22:00,110.1,110.12,110.09,110.1,997900000.0
2007-11-12 05:23:00,110.1,110.16,110.1,110.16,990200000.0
2007-11-12 05:24:00,110.16,110.18,110.14,110.15,1089199998.0
2007-11-12 05:25:00,110.15,110.18,110.135,110.18,1411399973.0
2007-11-12 05:26:00,110.18,110.25,110.17,110.22,1548199997.0
2007-11-12 05:27:00,110.22,110.25,110.2,110.23,1372000000.0
2007-11-12 05:28:00,109.97,109.97,109.96,109.96,1615499999.0
2007-11-12 05:29:00,110.13,110.17,110.125,110.14,1615499999.0
2007-11-12 05:30:00,110.14,110.15,110.13,110.14,1419999992.0
2007-11-12 05:31:00,110.14,110.15,110.12,110.12,1677399996.0
2007-11-12 05:32:00,110.12,110.12,110.1,110.1,919400001.0
2007-11-12 05:33:00,110.1,110.12,110.085,110.11,1721000003.0
2007-11-12 05:34:00,110.11,110.11,110.09,110.1,897700000.0
2007-11-12 05:35:00,110.1,110.1,110.08,110.09,824000000.0
2007-11-12 05:36:00,110.09,110.09,110.065,110.065,1269700001.0
2007-11-12 05:37:00,110.065,110.08,110.05,110.07,1200799993.0
2007-11-12 05:38:00,110.07,110.07,110.045,110.06,991799998.0
2007-11-12 05:39:00,110.06,110.07,110.05,110.06,883100000.0
2007-11-12 05:40:00,110.06,110.06,110.02,110.03,1420499997.0
2007-11-12 05:41:00,110.025,110.04,109.955,109.96,947800005.0
2007-11-12 05:42:00,109.96,110.005,109.91,109.91,1269600000.0
2007-11-12 05:43:00,109.91,109.92,109.85,109.87,1484100000.0
2007-11-12 05:44:00,109.87,109.88,109.84,109.88,1098800000.0
2007-11-12 05:45:00,109.88,109.96,109.86,109.93,1374099997.0
2007-11-12 05:46:00,109.93,109.95,109.91,109.925,1119200000.0
2007-11-12 05:47:00,109.93,109.94,109.905,109.94,1626800002.0
2007-11-12 05:48:00,109.94,109.98,109.935,109.935,1257700000.0
2007-11-12 05:49:00,109.94,110.0,109.935,109.98,1193900000.0
2007-11-12 05:50:00,109.98,110.04,109.97,110.04,1184200000.0
2007-11-12 05:51:00,110.04,110.08,110.03,110.08,1447754998.0
2007-11-12 05:52:00,109.99,110.04,109.98,110.03,1906600000.0
2007-11-12 05:53:00,110.04,110.05,110.03,110.04,1906600000.0
2007-11-12 05:54:00,110.055,110.08,110.04,110.04,1906600000.0
2007-11-12 05:55:00,110.035,110.055,110.035,110.035,1665300000.0
2007-11-12 05:56:00,110.02,110.06,110.02,110.06,1616199996.0
2007-11-12 05:57:00,110.07,110.08,110.07,110.08,1616199996.0
2007-11-12 05:58:00,110.105,110.105,110.05,110.07,1616199996.0
2007-11-12 05:59:00,110.075,110.145,110.07,110.095,2014799991.0
2007-11-12 06:00:00,110.095,110.095,110.045,110.045,1172000001.0
2007-11-12 06:01:00,110.045,110.085,110.025,110.055,2040600000.0
2007-11-12 06:02:00,110.055,110.055,110.03,110.035,1035099997.0
2007-11-12 06:03:00,110.035,110.105,110.03,110.105,2069200005.0
2007-11-12 06:04:00,110.105,110.11,110.08,110.105,1804949991.0
2007-11-12 06:05:00,110.105,110.115,110.06,110.07,1770199999.0
2007-11-12 06:06:00,110.065,110.095,110.06,110.07,1841900003.0
2007-11-12 06:07:00,110.07,110.075,110.065,110.065,982400000.0
2007-11-12 06:08:00,110.065,110.09,110.065,110.075,1506399994.0
2007-11-12 06:09:00,110.075,110.09,110.065,110.09,1144199999.0
2007-11-12 06:10:00,110.085,110.085,110.065,110.07,815199999.0
2007-11-12 06:11:00,110.075,110.105,110.065,110.105,1168599994.0
2007-11-12 06:12:00,110.105,110.145,110.105,110.12,964300006.0
2007-11-12 06:13:00,110.135,110.155,110.115,110.155,1048300000.0
2007-11-12 06:14:00,110.155,110.155,110.125,110.125,1396900000.0
2007-11-12 06:15:00,110.125,110.145,110.125,110.135,969900002.0
2007-11-12 06:16:00,110.135,110.145,110.105,110.125,905999998.0
2007-11-12 06:17:00,110.125,110.135,110.105,110.105,1292300000.0
2007-11-12 06:18:00,110.105,110.105,110.035,110.045,1728600006.0
2007-11-12 06:19:00,110.045,110.055,110.04,110.055,991099999.0
2007-11-12 06:20:00,110.15,110.16,110.14,110.14,1170100000.0
2007-11-12 06:21:00,110.13,110.13,110.13,110.13,1170100000.0
2007-11-12 06:22:00,110.14,110.14,110.14,110.14,1170100000.0
2007-11-12 06:23:00,109.935,109.965,109.925,109.945,1170100000.0
2007-11-12 06:24:00,109.945,109.945,109.905,109.925,1948300009.0
2007-11-12 06:25:00,109.925,109.935,109.925,109.925,1406200000.0
2007-11-12 06:26:00,110.15,110.16,110.15,110.16,1804399998.0
2007-11-12 06:27:00,110.17,110.17,110.17,110.17,1804399998.0
2007-11-12 06:28:00,109.955,109.965,109.945,109.955,1804399998.0
2007-11-12 06:29:00,109.955,109.975,109.95,109.965,2096000015.0
2007-11-12 06:30:00,109.965,110.075,109.96,110.07,2032599997.0
2007-11-12 06:32:00,110.105,110.105,110.065,110.085,2089600008.0
2007-11-12 06:33:00,110.085,110.085,110.07,110.075,1634399995.0
2007-11-12 06:35:00,110.2,110.2,110.19,110.19,1388000000.0
2007-11-12 06:36:00,110.035,110.035,110.0,110.005,1388000000.0
2007-11-12 06:37:00,110.005,110.005,109.985,110.0,914399997.0
2007-11-12 06:38:00,109.995,110.035,109.995,110.025,1521099997.0
2007-11-12 06:39:00,110.025,110.035,110.015,110.025,1642700016.0
2007-11-12 06:40:00,110.19,110.19,110.19,110.19,1835200003.0
2007-11-12 06:41:00,110.045,110.065,110.045,110.05,1835200003.0
2007-11-12 06:42:00,110.05,110.065,110.05,110.065,1362599996.0
2007-11-12 06:43:00,110.065,110.085,110.065,110.075,1346800001.0
2007-11-12 06:44:00,110.075,110.085,110.075,110.075,442099999.0
2007-11-12 06:45:00,110.075,110.085,110.075,110.075,581299999.0
2007-11-12 06:46:00,110.075,110.075,110.035,110.055,1021300001.0
2007-11-12 06:47:00,110.055,110.065,110.04,110.055,1174799989.0
2007-11-12 06:48:00,110.055,110.065,110.035,110.035,1228800000.0
2007-11-12 06:49:00,110.035,110.045,110.02,110.02,1271200003.0
2007-11-12 06:50:00,110.025,110.035,109.975,109.985,1827599997.0
2007-11-12 06:51:00,109.985,110.025,109.985,110.005,966100000.0
2007-11-12 06:52:00,110.005,110.045,109.985,110.035,745300000.0
2007-11-12 06:53:00,110.035,110.045,110.025,110.035,1048300000.0
2007-11-12 06:54:00,110.035,110.065,110.035,110.055,939799997.0
2007-11-12 06:55:00,110.055,110.055,110.025,110.025,716999996.0
2007-11-12 06:56:00,110.025,110.065,110.025,110.065,723400000.0
2007-11-12 06:57:00,110.065,110.095,110.05,110.085,695519602.0
2007-11-12 06:58:00,110.085,110.085,110.075,110.08,622500001.0
2007-11-12 06:59:00,110.08,110.095,110.065,110.07,1424800003.0
2007-11-12 07:00:00,110.075,110.075,110.04,110.07,1343899999.0
2007-11-12 07:01:00,110.07,110.095,110.045,110.055,1260300002.0
2007-11-12 07:02:00,110.055,110.085,110.045,110.075,1364299994.0
2007-11-12 07:03:00,110.075,110.075,110.065,110.075,704100000.0
2007-11-12 07:04:00,110.075,110.085,110.07,110.075,939099999.0
2007-11-12 07:05:00,110.07,110.085,110.07,110.075,927299995.0
2007-11-12 07:06:00,110.075,110.085,110.07,110.085,489200000.0
2007-11-12 07:07:00,110.085,110.095,110.08,110.095,1417600002.0
2007-11-12 07:08:00,110.095,110.115,110.095,110.115,971599999.0
2007-11-12 07:09:00,110.115,110.14,110.105,110.135,1370300013.0
2007-11-12 07:10:00,110.135,110.155,110.12,110.155,1373200003.0
2007-11-12 07:11:00,110.155,110.245,110.155,110.245,1794200000.0
2007-11-12 07:12:00,110.24,110.26,110.24,110.24,1805200012.0
2007-11-12 07:13:00,110.255,110.255,110.225,110.235,1805200012.0
2007-11-12 07:14:00,110.235,110.235,110.21,110.225,782300003.0
2007-11-12 07:15:00,110.225,110.235,110.205,110.205,1532700000.0
2007-11-12 07:16:00,110.205,110.205,110.15,110.155,1460499999.0
2007-11-12 07:17:00,110.155,110.155,110.135,110.145,1005299991.0
2007-11-12 07:18:00,110.14,110.155,110.135,110.145,995500001.0
2007-11-12 07:19:00,110.145,110.145,110.12,110.135,827499997.0
2007-11-12 07:20:00,110.135,110.155,110.135,110.135,554400000.0
2007-11-12 07:21:00,110.135,110.145,110.125,110.125,1100800001.0
2007-11-12 07:22:00,110.125,110.145,110.125,110.145,662299997.0
2007-11-12 07:23:00,110.145,110.155,110.13,110.155,1453999997.0
2007-11-12 07:24:00,110.155,110.185,110.145,110.165,1543000007.0
2007-11-12 07:25:00,110.165,110.185,110.16,110.165,884000003.0
2007-11-12 07:26:00,110.165,110.165,110.15,110.165,820900001.0
2007-11-12 07:27:00,110.165,110.175,110.155,110.165,361600004.0
2007-11-12 07:28:00,110.165,110.215,110.165,110.205,1529099999.0
2007-11-12 07:29:00,110.205,110.205,110.19,110.195,1154599999.0
2007-11-12 07:30:00,110.195,110.205,110.19,110.205,1629099980.0
2007-11-12 07:31:00,110.205,110.205,110.195,110.2,1346199985.0
2007-11-12 07:32:00,110.195,110.215,110.195,110.205,640300008.0
2007-11-12 07:33:00,110.205,110.215,110.205,110.21,977449984.0
2007-11-12 07:34:00,110.21,110.215,110.2,110.215,435299997.0
2007-11-12 07:35:00,110.215,110.215,110.195,110.195,273800001.0
2007-11-12 07:36:00,110.195,110.195,110.15,110.185,955099998.0
2007-11-12 07:37:00,110.185,110.205,110.185,110.2,582400000.0
2007-11-12 07:38:00,110.2,110.205,110.19,110.195,191799998.0
2007-11-12 07:39:00,110.195,110.195,110.185,110.185,790899995.0
2007-11-12 07:40:00,110.185,110.195,110.18,110.195,773800002.0
2007-11-12 07:41:00,110.195,110.205,110.195,110.205,176500000.0
2007-11-12 07:42:00,110.205,110.24,110.205,110.235,824199999.0
2007-11-12 07:43:00,110.235,110.255,110.225,110.245,1370700000.0
2007-11-12 07:44:00,110.245,110.255,110.24,110.255,1087899993.0
2007-11-12 07:45:00,110.255,110.31,110.255,110.3,1526999989.0
2007-11-12 07:46:00,110.295,110.295,110.245,110.285,940000005.0
2007-11-12 07:47:00,110.285,110.29,110.265,110.275,326400000.0
2007-11-12 07:48:00,110.275,110.295,110.265,110.295,530699995.0
2007-11-12 07:49:00,110.285,110.34,110.285,110.325,664500000.0
2007-11-12 07:50:00,110.325,110.37,110.32,110.37,1356899994.0
2007-11-12 07:51:00,110.37,110.37,110.32,110.32,848799990.0
2007-11-12 07:52:00,110.32,110.335,110.3,110.3,221200000.0
2007-11-12 07:53:00,110.3,110.315,110.3,110.315,64500000.0
2007-11-12 07:54:00,110.315,110.33,110.315,110.33,221800001.0
2007-11-12 07:55:00,110.33,110.34,110.315,110.32,278999997.0
2007-11-12 07:56:00,110.325,110.345,110.32,110.335,766799996.0
2007-11-12 07:57:00,110.325,110.35,110.325,110.345,637000002.0
2007-11-12 07:58:00,110.345,110.37,110.335,110.36,926699994.0
2007-11-12 07:59:00,110.36,110.39,110.36,110.38,285200000.0
2007-11-12 08:00:00,110.38,110.38,110.34,110.375,467500000.0
2007-11-12 08:01:00,110.375,110.4,110.355,110.355,163300000.0
2007-11-12 08:02:00,110.365,110.375,110.345,110.37,719699996.0
2007-11-12 08:03:00,110.37,110.38,110.365,110.38,425200000.0
2007-11-12 08:04:00,110.38,110.39,110.375,110.385,173800000.0
2007-11-12 08:05:00,110.375,110.39,110.36,110.365,332500012.0
2007-11-12 08:06:00,110.365,110.39,110.365,110.375,167100001.0
2007-11-12 08:07:00,110.375,110.38,110.365,110.37,181400000.0
2007-11-12 08:08:00,110.37,110.37,110.335,110.35,185900000.0
2007-11-12 08:09:00,110.35,110.35,110.325,110.33,156800002.0
2007-11-12 08:10:00,110.325,110.33,110.275,110.28,335339999.0
2007-11-12 08:11:00,110.275,110.28,110.24,110.24,258699999.0
2007-11-12 08:12:00,110.24,110.27,110.24,110.255,131900000.0
2007-11-12 08:13:00,110.25,110.28,110.225,110.24,470100000.0
2007-11-12 08:14:00,110.24,110.255,110.18,110.18,265600001.0
2007-11-12 08:15:00,110.2,110.205,110.16,110.16,83300000.0
2007-11-12 08:16:00,110.16,110.2,110.16,110.19,617000000.0
2007-11-12 08:17:00,110.19,110.19,110.145,110.155,327500000.0
2007-11-12 08:18:00,110.155,110.185,110.155,110.185,342700001.0
2007-11-12 08:19:00,110.175,110.19,110.17,110.19,255000002.0
2007-11-12 08:20:00,110.19,110.2,110.185,110.185,284100000.0
2007-11-12 08:21:00,110.195,110.2,110.165,110.18,357800000.0
2007-11-12 08:22:00,110.18,110.185,110.155,110.18,403300000.0
2007-11-12 08:23:00,110.185,110.19,110.16,110.16,129200000.0
2007-11-12 08:24:00,110.16,110.17,110.15,110.16,184600000.0
2007-11-12 08:25:00,110.16,110.18,110.16,110.17,418899996.0
2007-11-12 08:26:00,110.165,110.19,110.165,110.175,968700005.0
2007-11-12 08:27:00,110.175,110.2,110.175,110.19,660000000.0
2007-11-12 08:28:00,110.19,110.24,110.19,110.23,366200000.0
2007-11-12 08:29:00,110.23,110.24,110.225,110.23,668699998.0
2007-11-12 08:30:00,110.23,110.23,110.2,110.205,253600000.0
2007-11-12 08:31:00,110.205,110.205,110.19,110.195,429299998.0
2007-11-12 08:32:00,110.19,110.2,110.185,110.185,189600000.0
2007-11-12 08:33:00,110.185,110.23,110.185,110.215,990200001.0
2007-11-12 08:34:00,110.225,110.23,110.215,110.23,244100000.0
2007-11-12 08:35:00,110.23,110.275,110.23,110.245,431500001.0
2007-11-12 08:36:00,110.245,110.27,110.225,110.255,1392399993.0
2007-11-12 08:37:00,110.255,110.27,110.24,110.25,174100000.0
2007-11-12 08:38:00,110.25,110.29,110.24,110.285,481000001.0
2007-11-12 08:39:00,110.285,110.34,110.285,110.335,368600000.0
2007-11-12 08:40:00,110.335,110.34,110.315,110.34,1024999999.0
2007-11-12 08:41:00,110.34,110.34,110.3,110.3,396399999.0
2007-11-12 08:42:00,110.3,110.31,110.28,110.28,623500000.0
2007-11-12 08:43:00,110.28,110.285,110.27,110.285,413100000.0
2007-11-12 08:44:00,110.285,110.29,110.275,110.275,350800000.0
2007-11-12 08:45:00,110.275,110.285,110.265,110.27,788200007.0
2007-11-12 08:46:00,110.275,110.28,110.245,110.245,608600001.0
2007-11-12 08:47:00,110.245,110.26,110.245,110.25,645000008.0
2007-11-12 08:48:00,110.25,110.3,110.25,110.3,198200000.0
2007-11-12 08:49:00,110.3,110.32,110.295,110.295,667600000.0
2007-11-12 08:50:00,110.295,110.305,110.285,110.3,604000005.0
2007-11-12 08:51:00,110.295,110.295,110.275,110.285,1576800009.0
2007-11-12 08:52:00,110.285,110.29,110.265,110.265,616600000.0
2007-11-12 08:53:00,110.265,110.28,110.265,110.265,606600000.0
2007-11-12 08:54:00,110.275,110.275,110.245,110.26,694999998.0
2007-11-12 08:55:00,110.26,110.26,110.205,110.225,889199999.0
2007-11-12 08:56:00,110.225,110.245,110.2,110.21,561200000.0
2007-11-12 08:57:00,110.21,110.215,110.17,110.185,254888000.0
2007-11-12 08:58:00,110.185,110.195,110.15,110.155,1131899999.0
2007-11-12 08:59:00,110.155,110.16,110.115,110.135,854399991.0
2007-11-12 09:00:00,110.135,110.155,110.12,110.155,1668700001.0
2007-11-12 09:01:00,110.34,110.34,110.32,110.32,1639300004.0
2007-11-12 09:02:00,110.135,110.135,110.09,110.105,1639300004.0
2007-11-12 09:03:00,110.1,110.135,110.1,110.115,1496200000.0
2007-11-12 09:04:00,110.115,110.115,110.085,110.095,1576399993.0
2007-11-12 09:05:00,110.095,110.105,110.085,110.105,2071638989.0
2007-11-12 09:06:00,110.105,110.125,110.1,110.11,1865800003.0
2007-11-12 09:07:00,110.36,110.37,110.35,110.37,185900000.0
2007-11-12 09:08:00,110.15,110.17,110.15,110.16,185900000.0
2007-11-12 09:09:00,110.16,110.19,110.155,110.185,773400001.0
2007-11-12 09:10:00,110.185,110.185,110.165,110.17,187000000.0
2007-11-12 09:11:00,110.165,110.18,110.155,110.175,427799999.0
2007-11-12 09:12:00,110.165,110.195,110.165,110.185,805499999.0
2007-11-12 09:13:00,110.185,110.22,110.185,110.215,155900002.0
2007-11-12 09:14:00,110.22,110.27,110.215,110.245,612700009.0
2007-11-12 09:15:00,110.25,110.26,110.23,110.245,520000000.0
2007-11-12 09:16:00,110.245,110.25,110.22,110.25,115700000.0
2007-11-12 09:17:00,110.25,110.25,110.225,110.25,467800000.0
2007-11-12 09:18:00,110.25,110.25,110.225,110.225,182100000.0
2007-11-12 09:19:00,110.23,110.23,110.18,110.2,880700000.0
2007-11-12 09:20:00,110.2,110.22,110.19,110.21,827100001.0
2007-11-12 09:21:00,110.21,110.26,110.21,110.235,1691500004.0
2007-11-12 09:22:00,110.235,110.245,110.225,110.235,465899996.0
2007-11-12 09:23:00,110.235,110.255,110.225,110.25,456399997.0
2007-11-12 09:24:00,110.255,110.275,110.25,110.275,888100001.0
2007-11-12 09:25:00,110.275,110.275,110.245,110.26,565308000.0
2007-11-12 09:26:00,110.26,110.29,110.245,110.28,917900002.0
2007-11-12 09:27:00,110.28,110.29,110.255,110.275,1609400006.0
2007-11-12 09:28:00,110.28,110.29,110.265,110.275,1512599989.0
2007-11-12 09:29:00,110.275,110.31,110.26,110.275,891600002.0
2007-11-12 09:30:00,110.36,110.36,110.33,110.33,278000000.0
2007-11-12 09:31:00,110.33,110.34,110.3,110.32,278000000.0
2007-11-12 09:32:00,110.32,110.33,110.295,110.305,694000009.0
2007-11-12 09:33:00,110.3,110.345,110.29,110.33,1029249997.0
2007-11-12 09:34:00,110.33,110.37,110.32,110.35,1285599975.0
2007-11-12 09:35:00,110.35,110.42,110.35,110.4,734900000.0
2007-11-12 09:36:00,110.405,110.41,110.35,110.355,1395900013.0
2007-11-12 09:37:00,110.365,110.405,110.365,110.395,746900005.0
2007-11-12 09:38:00,110.405,110.45,110.395,110.445,617599997.0
2007-11-12 09:39:00,110.445,110.525,110.425,110.475,1408800014.0
2007-11-12 09:40:00,110.475,110.54,110.47,110.535,1434325016.0
2007-11-12 09:41:00,110.31,110.32,110.29,110.32,1307139998.0
2007-11-12 09:42:00,110.565,110.565,110.48,110.485,1307139998.0
2007-11-12 09:43:00,110.35,110.37,110.35,110.36,849000012.0
2007-11-12 09:44:00,110.35,110.4,110.35,110.37,849000012.0
2007-11-12 09:45:00,110.38,110.42,110.37,110.4,849000012.0
2007-11-12 09:46:00,110.41,110.48,110.41,110.48,849000012.0
2007-11-12 09:47:00,110.47,110.47,110.43,110.44,849000012.0
2007-11-12 09:48:00,110.4,110.425,110.395,110.405,849000012.0
2007-11-12 09:49:00,110.405,110.415,110.4,110.415,297800000.0
2007-11-12 09:50:00,110.41,110.43,110.395,110.4,974899997.0
2007-11-12 09:51:00,110.395,110.41,110.33,110.36,1161500002.0
2007-11-12 09:52:00,110.36,110.38,110.325,110.38,1108649986.0
2007-11-12 09:53:00,110.385,110.39,110.325,110.355,1348700005.0
2007-11-12 09:54:00,110.355,110.36,110.305,110.315,1370100006.0
2007-11-12 09:55:00,110.43,110.44,110.43,110.43,1931400040.0
2007-11-12 09:56:00,110.305,110.315,110.285,110.285,1931400040.0
2007-11-12 09:57:00,110.41,110.42,110.39,110.42,1793700006.0
2007-11-12 09:58:00,110.28,110.3,110.265,110.295,1793700006.0
2007-11-12 09:59:00,110.295,110.325,110.27,110.325,1422799993.0
2007-11-12 10:00:00,110.325,110.345,110.31,110.335,1566599996.0
2007-11-12 10:01:00,110.335,110.35,110.325,110.34,2125999990.0
2007-11-12 10:02:00,110.335,110.34,110.31,110.33,1531299998.0
2007-11-12 10:03:00,110.33,110.34,110.33,110.34,290800000.0
2007-11-12 10:04:00,110.34,110.38,110.34,110.36,320900000.0
2007-11-12 10:05:00,110.36,110.37,110.335,110.37,928399996.0
2007-11-12 10:06:00,110.37,110.38,110.355,110.38,1297699999.0
2007-11-12 10:07:00,110.38,110.38,110.36,110.38,446800000.0
2007-11-12 10:08:00,110.38,110.39,110.375,110.375,496299995.0
2007-11-12 10:09:00,110.375,110.375,110.36,110.37,626600000.0
2007-11-12 10:10:00,110.52,110.52,110.49,110.51,2080900001.0
2007-11-12 10:11:00,110.52,110.56,110.5,110.55,2080900001.0
2007-11-12 10:12:00,110.4,110.465,110.39,110.455,2080900001.0
2007-11-12 10:13:00,110.56,110.57,110.55,110.57,1031149997.0
2007-11-12 10:14:00,110.56,110.58,110.55,110.55,1031149997.0
2007-11-12 10:15:00,110.485,110.55,110.485,110.54,1031149997.0
2007-11-12 10:16:00,110.56,110.6,110.55,110.59,965700000.0
2007-11-12 10:17:00,110.53,110.535,110.515,110.52,965700000.0
2007-11-12 10:18:00,110.52,110.525,110.495,110.51,1651699989.0
2007-11-12 10:19:00,110.515,110.515,110.47,110.475,1025500005.0
2007-11-12 10:20:00,110.475,110.485,110.475,110.475,845900000.0
2007-11-12 10:21:00,110.475,110.48,110.445,110.445,1077899996.0
2007-11-12 10:22:00,110.445,110.445,110.4,110.405,1433859999.0
2007-11-12 10:23:00,110.41,110.465,110.41,110.46,1971399998.0
2007-11-12 10:24:00,110.46,110.46,110.44,110.46,578800001.0
2007-11-12 10:25:00,110.46,110.47,110.415,110.47,1376299990.0
2007-11-12 10:26:00,110.47,110.47,110.435,110.435,480099998.0
2007-11-12 10:27:00,110.435,110.46,110.43,110.44,297600000.0
2007-11-12 10:28:00,110.44,110.44,110.41,110.415,256600000.0
2007-11-12 10:29:00,110.415,110.415,110.38,110.38,399200000.0
2007-11-12 10:30:00,110.38,110.38,110.335,110.34,361600000.0
2007-11-12 10:31:00,110.34,110.37,110.34,110.36,346800000.0
2007-11-12 10:32:00,110.375,110.39,110.35,110.355,607999999.0
2007-11-12 10:33:00,110.355,110.36,110.345,110.35,278400000.0
2007-11-12 10:34:00,110.35,110.36,110.33,110.335,466900001.0
2007-11-12 10:35:00,110.335,110.35,110.31,110.335,510800004.0
2007-11-12 10:36:00,110.345,110.345,110.3,110.3,2111599990.0
2007-11-12 10:37:00,110.3,110.32,110.29,110.295,913400000.0
2007-11-12 10:38:00,110.3,110.315,110.295,110.305,1274899997.0
2007-11-12 10:39:00,110.305,110.31,110.265,110.275,1415299992.0
2007-11-12 10:40:00,110.275,110.305,110.275,110.305,1843199991.0
2007-11-12 10:41:00,110.305,110.33,110.295,110.325,1133000000.0
2007-11-12 10:42:00,110.315,110.355,110.315,110.35,638200000.0
2007-11-12 10:43:00,110.35,110.38,110.35,110.365,805800003.0
2007-11-12 10:44:00,110.365,110.41,110.355,110.37,1691699991.0
2007-11-12 10:45:00,110.37,110.425,110.37,110.415,1623800018.0
2007-11-12 10:46:00,110.405,110.49,110.405,110.48,2001399988.0
2007-11-12 10:47:00,110.485,110.485,110.44,110.445,1188300005.0
2007-11-12 10:48:00,110.445,110.51,110.445,110.495,1258299996.0
2007-11-12 10:49:00,110.505,110.515,110.455,110.455,1309149993.0
2007-11-12 10:50:00,110.455,110.46,110.435,110.44,1056900012.0
2007-11-12 10:51:00,110.435,110.48,110.435,110.47,962400006.0
2007-11-12 10:52:00,110.47,110.5,110.45,110.455,675999998.0
2007-11-12 10:53:00,110.455,110.46,110.435,110.44,2082199992.0
2007-11-12 10:54:00,110.53,110.54,110.43,110.43,1190300000.0
2007-11-12 10:55:00,110.445,110.45,110.425,110.435,1190300000.0
2007-11-12 10:56:00,110.435,110.46,110.405,110.405,1600899987.0
2007-11-12 10:57:00,110.405,110.43,110.395,110.425,2078799994.0
2007-11-12 10:58:00,110.435,110.46,110.41,110.425,1368900001.0
2007-11-12 10:59:00,110.3,110.32,110.3,110.31,1273999998.0
2007-11-12 11:00:00,110.445,110.49,110.44,110.44,1273999998.0
2007-11-12 11:01:00,110.445,110.45,110.43,110.44,381400000.0
2007-11-12 11:02:00,110.44,110.465,110.435,110.455,835999992.0
2007-11-12 11:03:00,110.455,110.495,110.455,110.48,885159997.0
2007-11-12 11:04:00,110.48,110.52,110.48,110.48,363500000.0
2007-11-12 11:05:00,110.48,110.515,110.475,110.485,816600003.0
2007-11-12 11:06:00,110.49,110.49,110.465,110.485,459899998.0
2007-11-12 11:07:00,110.485,110.49,110.47,110.475,1674100012.0
2007-11-12 11:08:00,110.475,110.5,110.475,110.49,513199998.0
2007-11-12 11:09:00,110.49,110.53,110.49,110.505,583899998.0
2007-11-12 11:10:00,110.51,110.525,110.495,110.525,1835200007.0
2007-11-12 11:11:00,110.53,110.565,110.51,110.56,665100000.0
2007-11-12 11:12:00,110.555,110.56,110.515,110.56,1370599994.0
2007-11-12 11:13:00,110.555,110.585,110.555,110.575,1345100012.0
2007-11-12 11:14:00,110.575,110.585,110.56,110.56,879000001.0
2007-11-12 11:15:00,110.56,110.57,110.55,110.555,402399998.0
2007-11-12 11:16:00,110.31,110.31,110.3,110.3,1636099998.0
2007-11-12 11:17:00,110.595,110.665,110.585,110.655,1636099998.0
2007-11-12 11:18:00,110.655,110.69,110.645,110.67,1358700012.0
2007-11-12 11:19:00,110.67,110.68,110.665,110.67,355199999.0
2007-11-12 11:20:00,110.67,110.68,110.655,110.675,1062900008.0
2007-11-12 11:21:00,110.665,110.68,110.655,110.675,1737300000.0
2007-11-12 11:22:00,110.675,110.68,110.67,110.68,292225000.0
2007-11-12 11:23:00,110.69,110.73,110.68,110.705,398500001.0
2007-11-12 11:24:00,110.71,110.71,110.675,110.695,792199998.0
2007-11-12 11:25:00,110.695,110.715,110.645,110.645,752900000.0
2007-11-12 11:26:00,110.64,110.67,110.61,110.61,765599999.0
2007-11-12 11:27:00,110.61,110.615,110.59,110.59,1556399995.0
2007-11-12 11:28:00,110.24,110.26,110.21,110.21,2017270003.0
2007-11-12 11:29:00,110.485,110.53,110.485,110.5,2017270003.0
2007-11-12 11:30:00,110.5,110.51,110.475,110.505,571400009.0
2007-11-12 11:31:00,110.5,110.535,110.445,110.455,459250000.0
2007-11-12 11:32:00,110.455,110.46,110.405,110.425,1562400000.0
2007-11-12 11:33:00,110.425,110.475,110.425,110.475,448320001.0
2007-11-12 11:34:00,110.465,110.49,110.41,110.43,455799999.0
2007-11-12 11:35:00,110.2,110.23,110.2,110.23,1503000019.0
2007-11-12 11:36:00,110.45,110.47,110.415,110.455,1503000019.0
2007-11-12 11:37:00,110.455,110.515,110.45,110.505,327800000.0
2007-11-12 11:38:00,110.51,110.57,110.495,110.56,1834500011.0
2007-11-12 11:39:00,110.56,110.575,110.545,110.565,879900003.0
2007-11-12 11:40:00,110.16,110.17,110.13,110.13,1372699991.0
2007-11-12 11:41:00,110.48,110.485,110.435,110.45,1372699991.0
2007-11-12 11:42:00,110.45,110.47,110.44,110.445,1587500008.0
2007-11-12 11:43:00,110.445,110.45,110.425,110.445,1173000010.0
2007-11-12 11:44:00,110.445,110.45,110.43,110.445,335800000.0
2007-11-12 11:45:00,110.445,110.46,110.43,110.46,570600001.0
2007-11-12 11:46:00,110.445,110.455,110.435,110.44,1211200007.0
2007-11-12 11:47:00,110.44,110.45,110.44,110.44,321800000.0
2007-11-12 11:48:00,110.44,110.46,110.435,110.445,356800000.0
2007-11-12 11:49:00,110.44,110.485,110.44,110.485,587499997.0
2007-11-12 11:50:00,110.485,110.485,110.445,110.445,1161299991.0
2007-11-12 11:51:00,110.44,110.49,110.435,110.49,1171899997.0
2007-11-12 11:52:00,110.5,110.525,110.475,110.525,1280400010.0
2007-11-12 11:53:00,110.525,110.55,110.525,110.525,727199997.0
2007-11-12 11:54:00,110.16,110.17,110.14,110.14,785600000.0
2007-11-12 11:55:00,110.435,110.44,110.325,110.355,785600000.0
2007-11-12 11:56:00,110.09,110.09,110.05,110.07,1774600013.0
2007-11-12 11:57:00,110.315,110.32,110.295,110.315,1774600013.0
2007-11-12 11:58:00,110.02,110.03,110.0,110.02,294300001.0
2007-11-12 11:59:00,110.32,110.33,110.305,110.32,294300001.0
2007-11-12 12:00:00,110.32,110.335,110.3,110.33,1742500010.0
2007-11-12 12:01:00,110.33,110.345,110.325,110.335,1224700001.0
2007-11-12 12:02:00,110.34,110.36,110.335,110.35,1247800003.0
2007-11-12 12:03:00,110.35,110.365,110.335,110.36,897800004.0
2007-11-12 12:04:00,110.36,110.435,110.355,110.38,1488800000.0
2007-11-12 12:05:00,110.38,110.39,110.345,110.385,1131000006.0
2007-11-12 12:06:00,110.385,110.4,110.365,110.375,316299999.0
2007-11-12 12:07:00,109.9,109.91,109.87,109.89,954699995.0
2007-11-12 12:08:00,110.335,110.355,110.325,110.35,954699995.0
2007-11-12 12:09:00,110.35,110.355,110.305,110.315,1340900013.0
2007-11-12 12:10:00,109.86,109.86,109.71,109.71,376200000.0
2007-11-12 12:11:00,110.33,110.37,110.33,110.365,376200000.0
2007-11-12 12:12:00,109.63,109.68,109.6,109.68,1297799996.0
2007-11-12 12:13:00,110.345,110.345,110.305,110.305,1297799996.0
2007-11-12 12:14:00,110.305,110.315,110.3,110.3,369500000.0
2007-11-12 12:15:00,110.3,110.315,110.295,110.315,1014499999.0
2007-11-12 12:16:00,110.315,110.325,110.305,110.305,198200000.0
2007-11-12 12:17:00,110.305,110.31,110.295,110.3,954600004.0
2007-11-12 12:18:00,110.3,110.3,110.27,110.29,288500000.0
2007-11-12 12:19:00,110.29,110.29,110.245,110.275,1488200001.0
2007-11-12 12:20:00,109.69,109.71,109.64,109.71,1477199997.0
2007-11-12 12:21:00,110.295,110.325,110.295,110.295,1477199997.0
2007-11-12 12:22:00,109.72,109.76,109.72,109.75,1982899994.0
2007-11-12 12:23:00,109.76,109.76,109.71,109.74,1982899994.0
2007-11-12 12:24:00,109.73,109.79,109.73,109.75,1982899994.0
2007-11-12 12:25:00,109.76,109.8,109.74,109.78,1982899994.0
2007-11-12 12:26:00,109.77,109.83,109.77,109.78,1982899994.0
2007-11-12 12:27:00,109.79,109.8,109.77,109.77,1982899994.0
2007-11-12 12:28:00,109.78,109.82,109.77,109.8,1982899994.0
2007-11-12 12:29:00,109.79,109.82,109.79,109.8,1982899994.0
2007-11-12 12:30:00,109.79,109.84,109.77,109.81,1982899994.0
2007-11-12 12:31:00,109.8,109.84,109.8,109.83,1982899994.0
2007-11-12 12:32:00,109.84,109.85,109.82,109.82,1982899994.0
2007-11-12 12:33:00,109.83,109.89,109.82,109.88,1982899994.0
2007-11-12 12:34:00,109.87,109.92,109.87,109.9,1982899994.0
2007-11-12 12:35:00,109.91,109.93,109.87,109.88,1982899994.0
2007-11-12 12:36:00,109.87,109.88,109.83,109.86,1982899994.0
2007-11-12 12:37:00,109.85,109.87,109.85,109.85,1982899994.0
2007-11-12 12:38:00,109.86,109.86,109.79,109.8,1982899994.0
2007-11-12 12:39:00,109.77,109.79,109.67,109.7,1982899994.0
2007-11-12 12:40:00,109.69,109.71,109.65,109.69,1982899994.0
2007-11-12 12:41:00,109.68,109.73,109.67,109.73,1982899994.0
2007-11-12 12:42:00,109.74,109.74,109.71,109.73,1982899994.0
2007-11-12 12:43:00,110.09,110.12,110.075,110.12,1982899994.0
2007-11-12 12:44:00,110.115,110.17,110.1,110.165,1847799998.0
2007-11-12 12:45:00,110.165,110.165,110.11,110.11,531300003.0
2007-11-12 12:46:00,109.66,109.67,109.64,109.64,1219460008.0
2007-11-12 12:47:00,109.63,109.66,109.63,109.66,1219460008.0
2007-11-12 12:48:00,110.065,110.065,110.0,110.03,1219460008.0
2007-11-12 12:49:00,109.65,109.69,109.65,109.68,1513599999.0
2007-11-12 12:50:00,109.67,109.67,109.6,109.6,1513599999.0
2007-11-12 12:51:00,110.075,110.075,110.035,110.055,1513599999.0
2007-11-12 12:52:00,109.54,109.56,109.53,109.53,1641199990.0
2007-11-12 12:53:00,109.52,109.55,109.5,109.51,1641199990.0
2007-11-12 12:54:00,109.52,109.53,109.41,109.41,1641199990.0
2007-11-12 12:55:00,109.4,109.4,109.31,109.36,1641199990.0
2007-11-12 12:56:00,110.105,110.105,110.06,110.08,1641199990.0
2007-11-12 12:57:00,110.08,110.08,110.01,110.01,755599994.0
2007-11-12 12:58:00,110.01,110.035,110.01,110.03,343200000.0
2007-11-12 12:59:00,110.03,110.03,109.98,110.005,1693300028.0
2007-11-12 13:00:00,109.995,110.02,109.975,109.99,2116900023.0
2007-11-12 13:01:00,109.99,109.99,109.935,109.955,1530799985.0
2007-11-12 13:02:00,109.955,109.96,109.94,109.96,190100000.0
2007-11-12 13:03:00,109.45,109.48,109.45,109.48,1924100020.0
2007-11-12 13:04:00,109.925,110.0,109.925,109.995,1924100020.0
2007-11-12 13:05:00,109.46,109.51,109.46,109.5,355850000.0
2007-11-12 13:06:00,109.965,109.97,109.88,109.905,355850000.0
2007-11-12 13:07:00,109.905,109.92,109.885,109.895,1771200004.0
2007-11-12 13:08:00,109.61,109.61,109.55,109.57,1259200000.0
2007-11-12 13:09:00,109.905,109.92,109.885,109.885,1259200000.0
2007-11-12 13:10:00,109.885,109.885,109.725,109.725,1785950008.0
2007-11-12 13:11:00,109.71,109.72,109.635,109.65,859700001.0
2007-11-12 13:12:00,109.645,109.695,109.6,109.685,1552400002.0
2007-11-12 13:13:00,109.685,109.755,109.68,109.68,1780499997.0
2007-11-12 13:14:00,109.68,109.72,109.63,109.635,1499199999.0
2007-11-12 13:15:00,109.62,109.66,109.6,109.615,1370300007.0
2007-11-12 13:16:00,109.615,109.68,109.615,109.65,907500000.0
2007-11-12 13:17:00,109.65,109.74,109.64,109.74,949400000.0
2007-11-12 13:18:00,109.74,109.805,109.74,109.785,1038700002.0
2007-11-12 13:19:00,109.785,109.785,109.69,109.715,482200000.0
2007-11-12 13:20:00,109.715,109.72,109.645,109.715,1030400003.0
2007-11-12 13:21:00,109.71,109.745,109.685,109.745,1282799996.0
2007-11-12 13:22:00,109.74,109.765,109.72,109.755,1497599983.0
2007-11-12 13:23:00,109.77,109.77,109.72,109.755,1159400005.0
2007-11-12 13:24:00,109.755,109.8,109.735,109.755,1331600000.0
2007-11-12 13:25:00,109.755,109.805,109.745,109.78,1136800002.0
2007-11-12 13:26:00,109.78,109.84,109.78,109.79,1321499999.0
2007-11-12 13:27:00,109.79,109.81,109.77,109.78,1108299999.0
2007-11-12 13:28:00,109.775,109.835,109.775,109.805,955300009.0
2007-11-12 13:29:00,109.805,109.825,109.795,109.805,898900000.0
2007-11-12 13:30:00,109.805,109.845,109.785,109.815,1140199999.0
2007-11-12 13:31:00,109.82,109.85,109.805,109.84,741900004.0
2007-11-12 13:32:00,109.84,109.86,109.83,109.835,329799999.0
2007-11-12 13:33:00,109.845,109.9,109.835,109.885,527400000.0
2007-11-12 13:34:00,109.885,109.93,109.875,109.91,1310100008.0
2007-11-12 13:35:00,109.91,109.94,109.88,109.885,785199994.0
2007-11-12 13:36:00,109.885,109.885,109.825,109.865,1263900008.0
2007-11-12 13:37:00,109.865,109.885,109.855,109.865,1357700004.0
2007-11-12 13:38:00,109.865,109.87,109.795,109.82,805900002.0
2007-11-12 13:39:00,109.815,109.815,109.675,109.705,993099997.0
2007-11-12 13:40:00,109.7,109.725,109.655,109.695,1361100003.0
2007-11-12 13:41:00,109.33,109.44,109.33,109.41,1113900005.0
2007-11-12 13:42:00,109.725,109.755,109.72,109.74,1113900005.0
2007-11-12 13:43:00,109.74,109.755,109.72,109.75,682600006.0
2007-11-12 13:44:00,109.75,109.755,109.705,109.735,1153600005.0
2007-11-12 13:45:00,109.735,109.74,109.66,109.665,645200000.0
2007-11-12 13:46:00,109.665,109.68,109.635,109.65,1084599994.0
2007-11-12 13:47:00,109.65,109.675,109.64,109.665,2011199997.0
2007-11-12 13:48:00,109.665,109.69,109.655,109.665,1457100005.0
2007-11-12 13:49:00,109.665,109.7,109.66,109.69,505900002.0
2007-11-12 13:50:00,109.69,109.69,109.6,109.6,1004199998.0
2007-11-12 13:51:00,109.605,109.605,109.525,109.555,1666999999.0
2007-11-12 13:52:00,109.55,109.57,109.535,109.545,623800002.0
2007-11-12 13:53:00,109.545,109.56,109.51,109.515,745299998.0
2007-11-12 13:54:00,109.515,109.535,109.405,109.42,1196400001.0
2007-11-12 13:55:00,109.41,109.41,109.345,109.37,1017699996.0
2007-11-12 13:56:00,109.37,109.41,109.32,109.335,831500004.0
2007-11-12 13:57:00,109.34,109.34,109.265,109.295,871299999.0
2007-11-12 13:58:00,109.3,109.37,109.285,109.365,1349499995.0
2007-11-12 13:59:00,109.355,109.415,109.335,109.395,1113800000.0
2007-11-12 14:00:00,109.395,109.5,109.395,109.485,400400000.0
2007-11-12 14:01:00,109.49,109.5,109.47,109.47,537800000.0
2007-11-12 14:02:00,109.47,109.485,109.455,109.47,969599997.0
2007-11-12 14:03:00,109.47,109.49,109.46,109.485,912100000.0
2007-11-12 14:04:00,109.475,109.535,109.47,109.475,449300001.0
2007-11-12 14:05:00,109.475,109.52,109.47,109.505,564700001.0
2007-11-12 14:06:00,109.505,109.565,109.5,109.535,1231100000.0
2007-11-12 14:07:00,109.525,109.62,109.515,109.61,371199998.0
2007-11-12 14:08:00,109.61,109.62,109.56,109.58,186400000.0
2007-11-12 14:09:00,109.58,109.59,109.545,109.585,1285799998.0
2007-11-12 14:10:00,109.46,109.46,109.43,109.45,1926700008.0
2007-11-12 14:11:00,109.555,109.555,109.415,109.425,1926700008.0
2007-11-12 14:12:00,109.425,109.445,109.385,109.385,1160999995.0
2007-11-12 14:13:00,109.385,109.4,109.345,109.365,1021400000.0
2007-11-12 14:14:00,109.365,109.395,109.355,109.355,1563000002.0
2007-11-12 14:15:00,109.355,109.38,109.345,109.36,1251199998.0
2007-11-12 14:16:00,109.36,109.36,109.265,109.275,830600000.0
2007-11-12 14:17:00,109.275,109.29,109.22,109.22,484399997.0
2007-11-12 14:18:00,109.225,109.24,109.195,109.235,842400004.0
2007-11-12 14:19:00,109.225,109.245,109.15,109.205,700914997.0
2007-11-12 14:20:00,109.2,109.27,109.155,109.255,611199998.0
2007-11-12 14:21:00,109.25,109.27,109.2,109.22,562400002.0
2007-11-12 14:22:00,109.33,109.39,109.325,109.34,562400002.0
2007-11-12 14:23:00,109.34,109.385,109.335,109.375,1124400008.0
2007-11-12 14:24:00,109.38,109.39,109.32,109.36,851399989.0
2007-11-12 14:25:00,109.42,109.43,109.39,109.41,1187700003.0
2007-11-12 14:26:00,109.325,109.37,109.305,109.32,1187700003.0
2007-11-12 14:27:00,109.32,109.32,109.19,109.205,598500002.0
2007-11-12 14:28:00,109.205,109.21,109.165,109.205,341300001.0
2007-11-12 14:29:00,109.205,109.24,109.155,109.225,647899998.0
2007-11-12 14:30:00,109.225,109.285,109.21,109.27,234700000.0
2007-11-12 14:31:00,109.27,109.335,109.265,109.335,924199999.0
2007-11-12 14:32:00,109.335,109.335,109.295,109.31,722600003.0
2007-11-12 14:33:00,109.32,109.33,109.29,109.3,656699999.0
2007-11-12 14:34:00,109.3,109.3,109.255,109.255,745400000.0
2007-11-12 14:35:00,109.255,109.285,109.245,109.25,1357500010.0
2007-11-12 14:36:00,109.25,109.255,109.165,109.185,1408700001.0
2007-11-12 14:37:00,109.185,109.225,109.14,109.225,932200001.0
2007-11-12 14:38:00,109.215,109.285,109.215,109.26,1857999998.0
2007-11-12 14:39:00,109.255,109.42,109.255,109.415,1733600011.0
2007-11-12 14:40:00,109.415,109.415,109.33,109.36,1320099998.0
2007-11-12 14:41:00,109.36,109.445,109.36,109.415,785850002.0
2007-11-12 14:42:00,109.415,109.53,109.395,109.52,878400003.0
2007-11-12 14:43:00,109.52,109.615,109.5,109.6,590200001.0
2007-11-12 14:44:00,109.6,109.605,109.55,109.56,286199999.0
2007-11-12 14:45:00,109.555,109.56,109.465,109.495,484500001.0
2007-11-12 14:46:00,109.505,109.505,109.395,109.415,1582300003.0
2007-11-12 14:47:00,109.405,109.43,109.375,109.385,1695299999.0
2007-11-12 14:48:00,109.385,109.385,109.135,109.215,1046299999.0
2007-11-12 14:49:00,109.22,109.265,109.155,109.265,527299998.0
2007-11-12 14:50:00,109.265,109.355,109.265,109.315,1368299997.0
2007-11-12 14:51:00,109.315,109.38,109.315,109.345,1888200011.0
2007-11-12 14:52:00,109.37,109.37,109.33,109.33,1759899994.0
2007-11-12 14:53:00,109.315,109.345,109.255,109.27,1759899994.0
2007-11-12 14:54:00,109.27,109.37,109.205,109.36,608999998.0
2007-11-12 14:55:00,109.36,109.41,109.33,109.385,465250000.0
2007-11-12 14:56:00,109.38,109.38,109.37,109.37,277899999.0
2007-11-12 14:57:00,109.38,109.39,109.38,109.39,277899999.0
2007-11-12 14:58:00,109.405,109.405,109.38,109.4,277899999.0
2007-11-12 14:59:00,109.4,109.405,109.385,109.4,598399999.0
2007-11-12 15:00:00,109.4,109.46,109.375,109.445,1206899998.0
2007-11-12 15:01:00,109.45,109.54,109.45,109.505,1447400000.0
2007-11-12 15:02:00,109.505,109.51,109.455,109.465,1420500000.0
2007-11-12 15:03:00,109.465,109.51,109.465,109.51,1184300003.0
2007-11-12 15:04:00,109.51,109.51,109.455,109.48,1342500005.0
2007-11-12 15:05:00,109.16,109.23,109.14,109.23,1491900015.0
2007-11-12 15:06:00,109.485,109.525,109.475,109.51,1491900015.0
2007-11-12 15:07:00,109.505,109.515,109.475,109.495,1937100026.0
2007-11-12 15:08:00,109.5,109.5,109.435,109.435,1164400003.0
2007-11-12 15:09:00,109.435,109.47,109.42,109.47,733600000.0
2007-11-12 15:10:00,109.47,109.47,109.44,109.46,499400000.0
2007-11-12 15:11:00,109.46,109.48,109.445,109.465,262100001.0
2007-11-12 15:12:00,109.465,109.485,109.45,109.46,190700000.0
2007-11-12 15:13:00,109.46,109.5,109.455,109.5,231300000.0
2007-11-12 15:14:00,109.5,109.51,109.455,109.465,790999998.0
2007-11-12 15:15:00,109.465,109.47,109.375,109.415,829199998.0
2007-11-12 15:16:00,109.415,109.435,109.41,109.425,994600000.0
2007-11-12 15:17:00,109.425,109.44,109.425,109.43,1646200020.0
2007-11-12 15:18:00,109.43,109.43,109.405,109.405,209400000.0
2007-11-12 15:19:00,109.405,109.42,109.355,109.355,387599994.0
2007-11-12 15:20:00,109.345,109.345,109.25,109.26,799430010.0
2007-11-12 15:21:00,109.26,109.26,109.21,109.26,1405299990.0
2007-11-12 15:22:00,109.27,109.31,109.26,109.29,1405299990.0
2007-11-12 15:23:00,109.31,109.415,109.31,109.415,1405299990.0
2007-11-12 15:24:00,109.415,109.42,109.38,109.41,361100000.0
2007-11-12 15:25:00,109.41,109.43,109.385,109.41,951299997.0
2007-11-12 15:26:00,109.41,109.42,109.4,109.42,133100000.0
2007-11-12 15:27:00,109.42,109.43,109.415,109.425,1103700007.0
2007-11-12 15:28:00,109.425,109.46,109.405,109.405,352800000.0
2007-11-12 15:29:00,109.4,109.405,109.345,109.365,953700000.0
2007-11-12 15:30:00,109.38,109.43,109.37,109.43,713099997.0
2007-11-12 15:31:00,109.44,109.5,109.42,109.48,713099997.0
2007-11-12 15:32:00,109.35,109.365,109.325,109.36,713099997.0
2007-11-12 15:33:00,109.355,109.39,109.35,109.38,156400000.0
2007-11-12 15:34:00,109.38,109.425,109.355,109.405,1570100004.0
2007-11-12 15:35:00,109.395,109.42,109.38,109.415,1252099997.0
2007-11-12 15:36:00,109.415,109.42,109.37,109.385,405900000.0
2007-11-12 15:37:00,109.385,109.445,109.37,109.445,560000004.0
2007-11-12 15:38:00,109.445,109.455,109.41,109.43,1418599999.0
2007-11-12 15:39:00,109.43,109.43,109.4,109.425,252700002.0
2007-11-12 15:40:00,109.425,109.44,109.415,109.43,713399997.0
2007-11-12 15:41:00,109.435,109.445,109.385,109.385,402000000.0
2007-11-12 15:42:00,109.385,109.39,109.355,109.365,764299994.0
2007-11-12 15:43:00,109.365,109.375,109.35,109.36,364800000.0
2007-11-12 15:44:00,109.36,109.36,109.325,109.33,1064000004.0
2007-11-12 15:45:00,109.33,109.34,109.33,109.335,60500000.0
2007-11-12 15:46:00,109.335,109.335,109.305,109.315,1178500001.0
2007-11-12 15:47:00,109.315,109.345,109.3,109.315,603099999.0
2007-11-12 15:48:00,109.67,109.72,109.67,109.71,1082299998.0
2007-11-12 15:49:00,109.315,109.345,109.305,109.345,1082299998.0
2007-11-12 15:50:00,109.345,109.365,109.34,109.36,562600012.0
2007-11-12 15:51:00,109.36,109.39,109.355,109.385,506800010.0
2007-11-12 15:52:00,109.385,109.385,109.325,109.335,1560800004.0
2007-11-12 15:53:00,109.335,109.365,109.325,109.365,867400007.0
2007-11-12 15:54:00,109.365,109.365,109.355,109.365,302200002.0
2007-11-12 15:55:00,109.365,109.37,109.35,109.37,1313600018.0
2007-11-12 15:56:00,109.37,109.38,109.36,109.37,858400006.0
2007-11-12 15:57:00,109.37,109.395,109.37,109.395,246700000.0
2007-11-12 15:58:00,109.395,109.395,109.335,109.335,341357000.0
2007-11-12 15:59:00,109.335,109.34,109.315,109.32,254600000.0
2007-11-12 16:00:00,109.32,109.33,109.305,109.305,454100000.0
2007-11-12 16:01:00,109.46,109.48,109.43,109.44,841200002.0
2007-11-12 16:02:00,109.23,109.255,109.225,109.235,841200002.0
2007-11-12 16:03:00,109.235,109.24,109.175,109.185,1011279996.0
2007-11-12 16:04:00,109.44,109.44,109.36,109.37,789699999.0
2007-11-12 16:05:00,109.38,109.44,109.38,109.41,789699999.0
2007-11-12 16:06:00,109.22,109.28,109.22,109.275,789699999.0
2007-11-12 16:07:00,109.275,109.32,109.255,109.315,667700002.0
2007-11-12 16:08:00,109.315,109.32,109.295,109.32,1998200009.0
2007-11-12 16:09:00,109.34,109.38,109.33,109.38,1933500001.0
2007-11-12 16:10:00,109.33,109.37,109.325,109.345,1933500001.0
2007-11-12 16:11:00,109.345,109.35,109.26,109.265,1835999989.0
2007-11-12 16:12:00,109.265,109.29,109.22,109.225,1178700001.0
2007-11-12 16:13:00,109.225,109.235,109.195,109.22,853600001.0
2007-11-12 16:14:00,109.22,109.23,109.2,109.21,1326799999.0
2007-11-12 16:15:00,109.21,109.22,109.195,109.205,1482100015.0
2007-11-12 16:16:00,109.205,109.29,109.205,109.28,1298000007.0
2007-11-12 16:17:00,109.28,109.31,109.275,109.31,1252200002.0
2007-11-12 16:18:00,109.31,109.32,109.265,109.28,1544100002.0
2007-11-12 16:19:00,109.275,109.3,109.275,109.28,1242099995.0
2007-11-12 16:20:00,109.28,109.29,109.265,109.27,405700000.0
2007-11-12 16:21:00,109.27,109.27,109.22,109.27,1049600003.0
2007-11-12 16:22:00,109.27,109.315,109.26,109.305,559950000.0
2007-11-12 16:23:00,109.305,109.32,109.275,109.32,782149998.0
2007-11-12 16:24:00,109.305,109.34,109.295,109.335,1132800008.0
2007-11-12 16:25:00,109.335,109.35,109.315,109.335,1376999998.0
2007-11-12 16:26:00,109.335,109.375,109.33,109.355,1144599997.0
2007-11-12 16:27:00,109.48,109.49,109.47,109.48,1020600001.0
2007-11-12 16:28:00,109.335,109.365,109.325,109.355,1020600001.0
2007-11-12 16:29:00,109.355,109.37,109.325,109.36,1237549994.0
2007-11-12 16:30:00,109.36,109.44,109.355,109.425,1464899994.0
2007-11-12 16:31:00,109.425,109.505,109.415,109.485,1619099996.0
2007-11-12 16:32:00,109.485,109.56,109.475,109.525,1715500013.0
2007-11-12 16:33:00,109.53,109.55,109.49,109.49,1620700015.0
2007-11-12 16:34:00,109.35,109.36,109.34,109.34,1484700004.0
2007-11-12 16:35:00,109.385,109.44,109.37,109.42,1484700004.0
2007-11-12 16:36:00,109.42,109.425,109.375,109.38,1183200004.0
2007-11-12 16:37:00,109.385,109.505,109.375,109.495,640839998.0
2007-11-12 16:38:00,109.495,109.64,109.49,109.64,965700003.0
2007-11-12 16:39:00,109.64,109.65,109.575,109.645,1781299998.0
2007-11-12 16:40:00,109.645,109.725,109.625,109.71,1205799994.0
2007-11-12 16:41:00,109.72,109.79,109.72,109.745,1152900001.0
2007-11-12 16:42:00,109.745,109.77,109.74,109.745,2029599990.0
2007-11-12 16:43:00,109.46,109.51,109.45,109.5,528500003.0
2007-11-12 16:44:00,109.49,109.51,109.47,109.47,528500003.0
2007-11-12 16:45:00,109.685,109.69,109.66,109.68,528500003.0
2007-11-12 16:46:00,109.45,109.45,109.42,109.42,469799998.0
2007-11-12 16:47:00,109.43,109.44,109.43,109.44,469799998.0
2007-11-12 16:48:00,109.685,109.735,109.68,109.725,469799998.0
2007-11-12 16:49:00,109.725,109.735,109.705,109.71,1552300002.0
2007-11-12 16:50:00,109.71,109.725,109.66,109.67,1449299995.0
2007-11-12 16:51:00,109.67,109.685,109.615,109.625,741200002.0
2007-11-12 16:52:00,109.625,109.625,109.51,109.555,1847299992.0
2007-11-12 16:53:00,109.565,109.58,109.535,109.55,896450002.0
2007-11-12 16:54:00,109.55,109.565,109.525,109.565,1275699999.0
2007-11-12 16:55:00,109.565,109.62,109.565,109.615,1557800015.0
2007-11-12 16:56:00,109.615,109.64,109.585,109.585,1225899998.0
2007-11-12 16:57:00,109.585,109.595,109.53,109.535,1446499993.0
2007-11-12 16:58:00,109.535,109.55,109.485,109.525,616400000.0
2007-11-12 16:59:00,109.525,109.54,109.515,109.515,853800001.0
2007-11-12 17:00:00,109.515,109.515,109.465,109.465,1452399989.0
2007-11-12 17:01:00,109.47,109.5,109.445,109.45,1334599999.0
2007-11-12 17:02:00,109.445,109.455,109.425,109.45,1279599996.0
2007-11-12 17:03:00,109.45,109.48,109.445,109.45,1105199999.0
2007-11-12 17:04:00,109.34,109.37,109.33,109.37,1192599997.0
2007-11-12 17:05:00,109.385,109.46,109.385,109.42,1192599997.0
2007-11-12 17:06:00,109.425,109.48,109.425,109.435,981149997.0
2007-11-12 17:07:00,109.37,109.41,109.37,109.41,1794200008.0
2007-11-12 17:08:00,109.395,109.395,109.355,109.355,1794200008.0
2007-11-12 17:09:00,109.46,109.48,109.43,109.46,2118099983.0
2007-11-12 17:10:00,109.375,109.48,109.36,109.48,2118099983.0
2007-11-12 17:11:00,109.475,109.54,109.465,109.525,1966499996.0
2007-11-12 17:12:00,109.525,109.525,109.495,109.52,2026099985.0
2007-11-12 17:13:00,109.52,109.52,109.455,109.475,1060799999.0
2007-11-12 17:14:00,109.475,109.495,109.445,109.455,1442299993.0
2007-11-12 17:15:00,109.455,109.52,109.435,109.52,1422699994.0
2007-11-12 17:16:00,109.52,109.55,109.495,109.55,393500000.0
2007-11-12 17:17:00,109.55,109.57,109.54,109.545,520800000.0
2007-11-12 17:18:00,109.545,109.555,109.51,109.54,520800000.0
2007-11-12 17:19:00,109.535,109.58,109.535,109.55,566599999.0
2007-11-12 17:20:00,109.545,109.565,109.51,109.52,1189300000.0
2007-11-12 17:21:00,109.52,109.525,109.445,109.45,1058400003.0
2007-11-12 17:22:00,109.45,109.55,109.44,109.505,723800001.0
2007-11-12 17:23:00,109.43,109.44,109.41,109.42,1654000005.0
2007-11-12 17:24:00,109.4,109.43,109.4,109.43,1654000005.0
2007-11-12 17:25:00,109.505,109.535,109.46,109.46,1654000005.0
2007-11-12 17:26:00,109.46,109.5,109.45,109.48,1209300001.0
2007-11-12 17:27:00,109.49,109.53,109.48,109.53,632900000.0
2007-11-12 17:28:00,109.485,109.495,109.37,109.375,632900000.0
2007-11-12 17:29:00,109.375,109.405,109.355,109.395,1253200012.0
2007-11-12 17:30:00,109.395,109.425,109.38,109.405,1494799989.0
2007-11-12 17:31:00,109.41,109.45,109.395,109.425,644699998.0
2007-11-12 17:32:00,109.425,109.45,109.395,109.4,463600000.0
2007-11-12 17:33:00,109.4,109.4,109.365,109.37,484000000.0
2007-11-12 17:34:00,109.37,109.375,109.34,109.34,937800001.0
2007-11-12 17:35:00,109.34,109.35,109.255,109.29,1879100015.0
2007-11-12 17:36:00,109.29,109.345,109.29,109.31,700800001.0
2007-11-12 17:37:00,109.31,109.35,109.3,109.33,244299999.0
2007-11-12 17:38:00,109.33,109.345,109.31,109.345,996200012.0
2007-11-12 17:39:00,109.345,109.36,109.32,109.33,1087799993.0
2007-11-12 17:40:00,109.33,109.415,109.33,109.415,550280001.0
2007-11-12 17:41:00,109.415,109.435,109.395,109.425,2115999994.0
2007-11-12 17:42:00,109.415,109.47,109.415,109.465,1709200009.0
2007-11-12 17:43:00,109.465,109.52,109.45,109.51,1200200004.0
2007-11-12 17:44:00,109.51,109.53,109.475,109.485,899809997.0
2007-11-12 17:45:00,109.485,109.5,109.455,109.47,1814099990.0
2007-11-12 17:46:00,109.81,109.81,109.76,109.81,2099900003.0
2007-11-12 17:47:00,109.445,109.46,109.44,109.45,2099900003.0
2007-11-12 17:48:00,109.45,109.465,109.405,109.41,2107999983.0
2007-11-12 17:49:00,109.41,109.42,109.325,109.335,1572700000.0
2007-11-12 17:50:00,109.335,109.385,109.325,109.37,798400004.0
2007-11-12 17:51:00,109.38,109.415,109.38,109.39,1430400006.0
2007-11-12 17:52:00,109.39,109.395,109.355,109.37,889000002.0
2007-11-12 17:53:00,109.37,109.38,109.31,109.32,398899999.0
2007-11-12 17:54:00,109.32,109.34,109.29,109.29,526800000.0
2007-11-12 17:55:00,109.29,109.325,109.275,109.325,432900000.0
2007-11-12 17:56:00,109.325,109.37,109.32,109.37,422100000.0
2007-11-12 17:57:00,109.37,109.38,109.35,109.37,433799999.0
2007-11-12 17:58:00,109.37,109.46,109.37,109.44,422400000.0
2007-11-12 17:59:00,109.44,109.45,109.35,109.37,1513500002.0
2007-11-12 18:00:00,109.37,109.385,109.345,109.36,903299996.0
2007-11-12 18:01:00,109.365,109.405,109.35,109.39,1551700003.0
2007-11-12 18:02:00,109.39,109.4,109.36,109.39,431400000.0
2007-11-12 18:03:00,109.39,109.4,109.365,109.365,428300000.0
2007-11-12 18:04:00,109.365,109.39,109.35,109.385,1264499996.0
2007-11-12 18:05:00,109.385,109.4,109.37,109.39,1213299994.0
2007-11-12 18:06:00,109.395,109.42,109.365,109.395,1253200001.0
2007-11-12 18:07:00,109.395,109.43,109.39,109.43,461500000.0
2007-11-12 18:08:00,109.43,109.5,109.43,109.465,605400000.0
2007-11-12 18:09:00,109.465,109.49,109.435,109.475,2099199995.0
2007-11-12 18:10:00,109.475,109.48,109.465,109.465,1141599993.0
2007-11-12 18:11:00,109.465,109.51,109.455,109.465,1592699996.0
2007-11-12 18:12:00,109.465,109.485,109.435,109.47,1336399982.0
2007-11-12 18:13:00,109.47,109.525,109.465,109.52,1087899998.0
2007-11-12 18:14:00,109.52,109.56,109.52,109.54,1078799995.0
2007-11-12 18:15:00,109.545,109.57,109.525,109.57,989600002.0
2007-11-12 18:16:00,109.565,109.605,109.525,109.605,1720100007.0
2007-11-12 18:17:00,109.72,109.72,109.7,109.72,1583599998.0
2007-11-12 18:18:00,109.605,109.615,109.53,109.53,1583599998.0
2007-11-12 18:19:00,109.525,109.535,109.505,109.515,1545400006.0
2007-11-12 18:20:00,109.51,109.545,109.51,109.54,1395500015.0
2007-11-12 18:21:00,109.54,109.545,109.505,109.53,1113200004.0
2007-11-12 18:22:00,109.53,109.53,109.445,109.45,1863600002.0
2007-11-12 18:23:00,109.45,109.46,109.425,109.425,774400002.0
2007-11-12 18:24:00,109.425,109.45,109.405,109.45,638899995.0
2007-11-12 18:25:00,109.45,109.48,109.45,109.475,1241600009.0
2007-11-12 18:26:00,109.475,109.5,109.47,109.495,318999998.0
2007-11-12 18:27:00,109.495,109.55,109.485,109.535,1052200000.0
2007-11-12 18:28:00,109.535,109.56,109.535,109.55,549699999.0
2007-11-12 18:29:00,109.545,109.55,109.515,109.535,1227200006.0
2007-11-12 18:30:00,109.535,109.555,109.495,109.535,1405199989.0
2007-11-12 18:31:00,109.54,109.55,109.535,109.55,409499998.0
2007-11-12 18:32:00,109.545,109.585,109.525,109.525,900099995.0
2007-11-12 18:33:00,109.525,109.55,109.51,109.535,887199998.0
2007-11-12 18:34:00,109.535,109.535,109.485,109.49,960199993.0
2007-11-12 18:35:00,109.495,109.525,109.485,109.52,459800000.0
2007-11-12 18:36:00,109.52,109.565,109.51,109.565,336000000.0
2007-11-12 18:37:00,109.565,109.58,109.54,109.555,455000000.0
2007-11-12 18:38:00,109.555,109.575,109.53,109.56,553000002.0
2007-11-12 18:39:00,109.56,109.585,109.545,109.585,1317230008.0
2007-11-12 18:40:00,109.585,109.66,109.58,109.645,534399999.0
2007-11-12 18:41:00,110.09,110.09,110.05,110.05,863400000.0
2007-11-12 18:42:00,109.65,109.69,109.645,109.69,863400000.0
2007-11-12 18:43:00,109.69,109.775,109.69,109.73,1534399999.0
2007-11-12 18:44:00,109.725,109.835,109.72,109.825,583500000.0
2007-11-12 18:45:00,109.825,109.83,109.78,109.815,1341400004.0
2007-11-12 18:46:00,109.815,109.835,109.775,109.83,1803960005.0
2007-11-12 18:47:00,109.825,109.86,109.805,109.845,1001439996.0
2007-11-12 18:48:00,109.85,109.875,109.825,109.83,1693400006.0
2007-11-12 18:49:00,109.91,109.91,109.89,109.9,819500000.0
2007-11-12 18:50:00,109.835,109.835,109.77,109.78,819500000.0
2007-11-12 18:51:00,109.78,109.79,109.755,109.755,1980099997.0
2007-11-12 18:52:00,109.755,109.755,109.675,109.675,954099999.0
2007-11-12 18:53:00,109.82,109.87,109.82,109.87,1068400006.0
2007-11-12 18:54:00,109.67,109.675,109.645,109.645,1068400006.0
2007-11-12 18:55:00,109.645,109.715,109.635,109.695,1916700007.0
2007-11-12 18:56:00,109.695,109.72,109.65,109.685,2093099989.0
2007-11-12 18:57:00,109.68,109.695,109.665,109.67,1543400008.0
2007-11-12 18:58:00,109.665,109.685,109.665,109.68,1710100005.0
2007-11-12 18:59:00,109.68,109.68,109.635,109.645,2053100005.0
2007-11-12 19:00:00,109.645,109.66,109.62,109.63,746799999.0
2007-11-12 19:01:00,109.63,109.675,109.62,109.63,279400000.0
2007-11-12 19:02:00,109.63,109.65,109.625,109.64,702600000.0
2007-11-12 19:03:00,109.64,109.64,109.625,109.635,508700001.0
2007-11-12 19:04:00,109.625,109.645,109.62,109.645,1150799999.0
2007-11-12 19:05:00,109.645,109.65,109.625,109.65,563499999.0
2007-11-12 19:06:00,109.65,109.745,109.645,109.735,1353199990.0
2007-11-12 19:07:00,109.74,109.745,109.68,109.71,674300004.0
2007-11-12 19:08:00,109.71,109.73,109.68,109.69,594799992.0
2007-11-12 19:09:00,109.69,109.7,109.675,109.685,594599997.0
2007-11-12 19:10:00,109.69,109.705,109.67,109.675,650200001.0
2007-11-12 19:11:00,109.675,109.68,109.655,109.675,878700000.0
2007-11-12 19:12:00,109.675,109.68,109.65,109.66,533400000.0
2007-11-12 19:13:00,109.66,109.69,109.655,109.665,992700011.0
2007-11-12 19:14:00,109.65,109.74,109.645,109.735,990699995.0
2007-11-12 19:15:00,109.735,109.735,109.68,109.705,1243800007.0
2007-11-12 19:16:00,109.705,109.725,109.705,109.725,296200001.0
2007-11-12 19:17:00,109.725,109.735,109.71,109.715,156900000.0
2007-11-12 19:18:00,109.725,109.775,109.725,109.765,719000004.0
2007-11-12 19:19:00,109.765,109.825,109.75,109.82,1117799997.0
2007-11-12 19:20:00,109.815,109.88,109.81,109.88,457400000.0
2007-11-12 19:21:00,109.88,109.89,109.865,109.885,729200000.0
2007-11-12 19:22:00,109.885,109.89,109.865,109.865,895800000.0
2007-11-12 19:23:00,109.86,109.89,109.86,109.885,690500001.0
2007-11-12 19:24:00,109.885,109.885,109.855,109.86,553900000.0
2007-11-12 19:25:00,109.865,109.89,109.86,109.88,688299995.0
2007-11-12 19:26:00,109.88,109.88,109.865,109.875,865059996.0
2007-11-12 19:27:00,109.875,109.9,109.865,109.895,1385600003.0
2007-11-12 19:28:00,109.895,109.975,109.895,109.955,726900001.0
2007-11-12 19:29:00,109.955,110.035,109.935,110.025,958200004.0
2007-11-12 19:30:00,110.025,110.075,110.01,110.075,1095899994.0
2007-11-12 19:31:00,110.075,110.125,110.045,110.045,937900000.0
2007-11-12 19:32:00,110.045,110.08,110.02,110.055,1372900003.0
2007-11-12 19:33:00,110.055,110.085,110.045,110.055,657499995.0
2007-11-12 19:34:00,110.05,110.075,110.04,110.065,704700006.0
2007-11-12 19:35:00,110.065,110.135,110.055,110.13,666800000.0
2007-11-12 19:36:00,110.13,110.145,110.07,110.095,1337500005.0
2007-11-12 19:37:00,110.095,110.12,110.095,110.105,707100000.0
2007-11-12 19:38:00,110.095,110.105,110.055,110.07,557200001.0
2007-11-12 19:39:00,110.07,110.07,110.045,110.06,605199999.0
2007-11-12 19:40:00,110.06,110.105,110.045,110.105,993299997.0
2007-11-12 19:41:00,110.1,110.11,110.07,110.07,977500000.0
2007-11-12 19:42:00,110.07,110.075,110.05,110.055,1034600012.0
2007-11-12 19:43:00,110.055,110.055,110.01,110.015,971700001.0
2007-11-12 19:44:00,110.015,110.02,109.99,109.99,447199999.0
2007-11-12 19:45:00,109.99,109.995,109.935,109.935,397100001.0
2007-11-12 19:46:00,109.935,109.95,109.915,109.925,367800000.0
2007-11-12 19:47:00,109.925,109.95,109.915,109.94,577800006.0
2007-11-12 19:48:00,109.94,109.945,109.935,109.945,534599985.0
2007-11-12 19:49:00,109.945,109.945,109.915,109.915,340600000.0
2007-11-12 19:50:00,109.915,109.925,109.905,109.915,425800000.0
2007-11-12 19:51:00,109.915,109.92,109.875,109.88,358699999.0
2007-11-12 19:52:00,109.88,109.88,109.835,109.845,546900000.0
2007-11-12 19:53:00,109.84,109.885,109.83,109.885,365200000.0
2007-11-12 19:54:00,109.885,109.9,109.875,109.895,356600000.0
2007-11-12 19:55:00,109.9,109.9,109.875,109.875,364300000.0
2007-11-12 19:56:00,109.875,109.905,109.865,109.905,448300000.0
2007-11-12 19:57:00,109.905,109.945,109.905,109.91,554000000.0
2007-11-12 19:58:00,109.905,109.91,109.865,109.89,1160099992.0
2007-11-12 19:59:00,109.89,109.91,109.875,109.905,404699999.0
2007-11-12 20:00:00,109.905,109.93,109.88,109.88,283500000.0
2007-11-12 20:01:00,109.88,109.895,109.87,109.875,283900000.0
2007-11-12 20:02:00,109.875,109.88,109.875,109.875,281500000.0
2007-11-12 20:03:00,109.875,109.905,109.865,109.905,212900000.0
2007-11-12 20:04:00,109.905,109.905,109.89,109.9,319600000.0
2007-11-12 20:05:00,109.9,109.9,109.875,109.875,605500000.0
2007-11-12 20:06:00,109.875,109.89,109.865,109.875,746100011.0
2007-11-12 20:07:00,109.865,109.88,109.855,109.86,637799998.0
2007-11-12 20:08:00,109.86,109.87,109.835,109.84,635700000.0
2007-11-12 20:09:00,109.85,109.85,109.825,109.825,360000000.0
2007-11-12 20:10:00,109.83,109.85,109.825,109.84,528700000.0
2007-11-12 20:11:00,109.845,109.855,109.84,109.855,1064499998.0
2007-11-12 20:12:00,109.855,109.865,109.85,109.85,490400000.0
2007-11-12 20:13:00,109.85,109.875,109.845,109.865,739800010.0
2007-11-12 20:14:00,109.87,109.875,109.86,109.87,502199993.0
2007-11-12 20:15:00,109.865,109.875,109.84,109.84,988900002.0
2007-11-12 20:16:00,109.855,109.865,109.84,109.855,701800000.0
2007-11-12 20:17:00,109.855,109.875,109.85,109.865,301300000.0
2007-11-12 20:18:00,109.865,109.915,109.865,109.895,682700000.0
2007-11-12 20:19:00,109.9,109.93,109.895,109.925,341399998.0
2007-11-12 20:20:00,109.925,109.955,109.915,109.95,236500000.0
2007-11-12 20:21:00,109.95,109.955,109.935,109.94,126625000.0
2007-11-12 20:22:00,109.94,109.96,109.935,109.935,316500001.0
2007-11-12 20:23:00,109.94,109.955,109.935,109.945,223700000.0
2007-11-12 20:24:00,109.945,109.975,109.94,109.975,250800000.0
2007-11-12 20:25:00,109.975,109.995,109.955,109.965,592000002.0
2007-11-12 20:26:00,109.965,109.995,109.965,109.985,1043400000.0
2007-11-12 20:27:00,109.985,110.045,109.98,110.02,823499999.0
2007-11-12 20:28:00,110.02,110.03,109.975,109.985,1107800012.0
2007-11-12 20:29:00,109.98,110.015,109.975,110.005,431400001.0
2007-11-12 20:30:00,110.005,110.01,109.98,109.98,139899999.0
2007-11-12 20:31:00,109.98,109.985,109.945,109.945,649100000.0
2007-11-12 20:32:00,109.945,109.98,109.945,109.98,857740000.0
2007-11-12 20:33:00,109.98,109.98,109.95,109.965,757560001.0
2007-11-12 20:34:00,109.965,109.965,109.955,109.965,310900000.0
2007-11-12 20:35:00,109.965,109.965,109.94,109.94,588500005.0
2007-11-12 20:36:00,109.94,109.95,109.905,109.905,1200999986.0
2007-11-12 20:37:00,109.905,109.915,109.895,109.91,988099987.0
2007-11-12 20:38:00,109.91,109.91,109.865,109.875,647499998.0
2007-11-12 20:39:00,109.875,109.895,109.865,109.88,572399998.0
2007-11-12 20:40:00,109.88,109.885,109.86,109.87,862099996.0
2007-11-12 20:41:00,109.87,109.87,109.86,109.87,226700000.0
2007-11-12 20:42:00,109.87,109.88,109.855,109.88,1397599993.0
2007-11-12 20:43:00,109.88,109.895,109.855,109.855,882399998.0
2007-11-12 20:44:00,109.855,109.895,109.855,109.875,2135199980.0
2007-11-12 20:45:00,109.875,109.9,109.86,109.865,1634899996.0
2007-11-12 20:46:00,109.865,109.87,109.855,109.86,201000000.0
2007-11-12 20:47:00,109.86,109.895,109.85,109.885,217700000.0
2007-11-12 20:48:00,109.885,109.895,109.85,109.875,990999987.0
2007-11-12 20:49:00,109.875,109.895,109.855,109.855,1729899976.0
2007-11-12 20:50:00,110.04,110.05,110.04,110.04,1282299965.0
2007-11-12 20:51:00,109.86,109.875,109.86,109.865,1282299965.0
2007-11-12 20:52:00,109.865,109.88,109.835,109.865,2056000009.0
2007-11-12 20:53:00,109.865,109.865,109.83,109.845,1779300015.0
2007-11-12 20:54:00,110.03,110.05,110.03,110.03,1578299990.0
2007-11-12 20:55:00,109.835,109.84,109.82,109.84,1578299990.0
2007-11-12 20:56:00,109.84,109.845,109.83,109.835,474700000.0
2007-11-12 20:57:00,109.835,109.855,109.83,109.84,464700000.0
2007-11-12 20:58:00,109.84,109.87,109.83,109.855,728600001.0
2007-11-12 20:59:00,109.865,109.87,109.835,109.85,930399993.0
2007-11-12 21:00:00,109.855,109.88,109.845,109.875,1109699998.0
2007-11-12 21:01:00,109.875,109.885,109.875,109.885,283700000.0
2007-11-12 21:02:00,109.875,109.895,109.875,109.89,733699998.0
2007-11-12 21:03:00,109.89,109.91,109.88,109.895,766000000.0
2007-11-12 21:04:00,109.895,109.91,109.88,109.905,1216799997.0
2007-11-12 21:05:00,109.91,109.91,109.885,109.91,1117000000.0
2007-11-12 21:06:00,109.91,109.915,109.895,109.915,1033900002.0
2007-11-12 21:07:00,109.915,109.93,109.905,109.93,430200000.0
2007-11-12 21:08:00,109.93,109.95,109.915,109.93,945599993.0
2007-11-12 21:09:00,109.93,109.935,109.92,109.935,346000000.0
2007-11-12 21:10:00,109.935,109.945,109.89,109.89,133100000.0
2007-11-12 21:11:00,109.89,109.89,109.855,109.865,363000000.0
2007-11-12 21:12:00,109.855,109.89,109.845,109.88,1268500006.0
2007-11-12 21:13:00,109.875,109.885,109.865,109.875,1008300004.0
2007-11-12 21:14:00,109.875,109.89,109.845,109.85,1509204002.0
2007-11-12 21:15:00,109.85,109.885,109.835,109.835,1459700008.0
2007-11-12 21:16:00,109.835,109.855,109.825,109.845,1737300011.0
2007-11-12 21:17:00,109.845,109.865,109.84,109.845,300600000.0
2007-11-12 21:18:00,109.845,109.89,109.845,109.87,1750599995.0
2007-11-12 21:19:00,109.87,109.885,109.855,109.865,1014599998.0
2007-11-12 21:20:00,109.855,109.88,109.835,109.875,508500000.0
2007-11-12 21:21:00,109.875,109.895,109.865,109.895,474799998.0
2007-11-12 21:22:00,109.895,109.91,109.865,109.89,1265399999.0
2007-11-12 21:23:00,109.89,109.905,109.87,109.885,455900000.0
2007-11-12 21:24:00,109.885,109.955,109.885,109.93,812249998.0
2007-11-12 21:25:00,109.925,109.935,109.92,109.925,1101800001.0
2007-11-12 21:26:00,109.925,109.925,109.875,109.875,958040003.0
2007-11-12 21:27:00,109.875,109.905,109.87,109.905,608800008.0
2007-11-12 21:28:00,109.905,109.965,109.895,109.945,808200003.0
2007-11-12 21:29:00,109.945,109.97,109.925,109.955,938400003.0
2007-11-12 21:30:00,109.95,109.975,109.93,109.97,242800000.0
2007-11-12 21:31:00,109.97,109.985,109.97,109.985,248600000.0
2007-11-12 21:32:00,109.985,110.02,109.985,110.005,942000000.0
2007-11-12 21:33:00,110.01,110.035,110.005,110.02,523400000.0
2007-11-12 21:34:00,110.02,110.05,110.02,110.04,836400004.0
2007-11-12 21:35:00,110.035,110.06,110.035,110.04,467207000.0
2007-11-12 21:36:00,110.04,110.04,110.01,110.025,711000005.0
2007-11-12 21:37:00,110.025,110.08,110.025,110.07,1128999998.0
2007-11-12 21:38:00,110.07,110.075,110.045,110.045,1502399993.0
2007-11-12 21:39:00,110.045,110.055,110.025,110.055,1123300004.0
2007-11-12 21:40:00,110.055,110.1,110.055,110.075,2017999999.0
2007-11-12 21:41:00,109.93,109.94,109.9,109.9,1621499997.0
2007-11-12 21:42:00,110.11,110.11,110.06,110.065,1621499997.0
2007-11-12 21:43:00,110.07,110.08,110.06,110.06,746699999.0
2007-11-12 21:44:00,110.06,110.07,110.045,110.045,548699995.0
2007-11-12 21:45:00,110.045,110.07,110.045,110.07,340000000.0
2007-11-12 21:46:00,110.07,110.075,110.055,110.075,153300001.0
2007-11-12 21:47:00,110.075,110.115,110.065,110.11,1068600004.0
2007-11-12 21:48:00,110.11,110.11,110.08,110.085,573100000.0
2007-11-12 21:49:00,110.085,110.105,110.045,110.055,261700000.0
2007-11-12 21:50:00,110.055,110.06,110.035,110.06,509999997.0
2007-11-12 21:51:00,110.06,110.06,109.995,110.0,410100000.0
2007-11-12 21:52:00,110.0,110.025,110.0,110.0,263400000.0
2007-11-12 21:53:00,110.0,110.055,110.0,110.055,915000005.0
2007-11-12 21:54:00,110.055,110.065,110.04,110.045,314200001.0
2007-11-12 21:55:00,110.045,110.09,110.035,110.06,1147399995.0
2007-11-12 21:56:00,110.065,110.08,110.055,110.07,717900001.0
2007-11-12 21:57:00,110.07,110.075,110.045,110.075,858060002.0
2007-11-12 21:58:00,110.075,110.105,110.055,110.07,601700000.0
2007-11-12 21:59:00,110.07,110.085,110.035,110.045,753300000.0
2007-11-12 22:00:00,110.045,110.045,110.005,110.025,1832400011.0
2007-11-12 22:01:00,110.015,110.045,110.015,110.025,685600007.0
2007-11-12 22:02:00,110.035,110.035,109.995,109.995,2055099978.0
2007-11-12 22:03:00,109.995,110.075,109.995,110.06,340100000.0
2007-11-12 22:04:00,110.06,110.075,110.005,110.025,886600001.0
2007-11-12 22:05:00,110.03,110.03,109.995,110.01,1385100013.0
2007-11-12 22:06:00,110.01,110.015,109.945,109.955,1171079996.0
2007-11-12 22:07:00,109.955,109.975,109.955,109.975,237300000.0
2007-11-12 22:08:00,109.975,110.015,109.975,110.015,185000000.0
2007-11-12 22:09:00,110.015,110.015,109.97,109.985,773500001.0
2007-11-12 22:10:00,109.985,110.015,109.985,109.995,1225000003.0
2007-11-12 22:11:00,109.995,110.045,109.985,110.045,653600006.0
2007-11-12 22:12:00,110.045,110.09,110.02,110.02,2018999992.0
2007-11-12 22:13:00,110.015,110.06,110.005,110.055,883000002.0
2007-11-12 22:14:00,110.055,110.06,110.035,110.045,318999999.0
2007-11-12 22:15:00,110.045,110.05,110.015,110.03,552200000.0
2007-11-12 22:16:00,110.035,110.045,109.99,110.0,471000000.0
2007-11-12 22:17:00,110.0,110.05,110.0,110.025,229500000.0
2007-11-12 22:18:00,110.025,110.035,109.99,110.01,875900003.0
2007-11-12 22:19:00,110.005,110.02,109.995,110.005,543700006.0
2007-11-12 22:20:00,110.005,110.005,109.99,110.0,301000000.0
2007-11-12 22:21:00,110.0,110.005,109.98,109.98,329000000.0
2007-11-12 22:22:00,109.98,110.005,109.98,109.985,217200000.0
2007-11-12 22:23:00,109.985,109.985,109.955,109.955,379499999.0
2007-11-12 22:24:00,109.945,109.96,109.945,109.955,213700000.0
2007-11-12 22:25:00,109.95,109.955,109.92,109.92,811900012.0
2007-11-12 22:26:00,109.925,109.925,109.905,109.905,1043020000.0
2007-11-12 22:27:00,109.905,109.945,109.9,109.94,1494349997.0
2007-11-12 22:28:00,109.94,110.02,109.94,109.995,936599993.0
2007-11-12 22:29:00,109.995,110.005,109.895,109.925,1084000000.0
2007-11-12 22:30:00,109.925,109.935,109.9,109.915,389900000.0
2007-11-12 22:31:00,109.915,109.925,109.885,109.925,488500000.0
2007-11-12 22:32:00,109.925,109.925,109.895,109.905,635399993.0
2007-11-12 22:33:00,109.905,109.935,109.905,109.93,197900001.0
2007-11-12 22:34:00,109.93,109.97,109.93,109.945,274000000.0
2007-11-12 22:35:00,109.945,109.965,109.925,109.955,1849000006.0
2007-11-12 22:36:00,109.955,109.965,109.955,109.96,412699999.0
2007-11-12 22:37:00,109.96,110.02,109.925,109.93,1273399994.0
2007-11-12 22:38:00,109.93,109.935,109.9,109.925,697900002.0
2007-11-12 22:39:00,109.925,109.96,109.925,109.96,422500009.0
2007-11-12 22:40:00,109.96,109.965,109.925,109.935,1838000017.0
2007-11-12 22:41:00,109.935,109.955,109.905,109.92,494700005.0
2007-11-12 22:42:00,109.92,109.935,109.905,109.925,1463800000.0
2007-11-12 22:43:00,109.925,109.94,109.895,109.895,542300000.0
2007-11-12 22:44:00,109.895,109.905,109.845,109.865,1216000000.0
2007-11-12 22:45:00,109.865,109.865,109.84,109.84,1283899993.0
2007-11-12 22:46:00,109.84,109.84,109.8,109.805,1423600002.0
2007-11-12 22:47:00,109.805,109.83,109.8,109.82,1072599991.0
2007-11-12 22:48:00,109.825,109.83,109.78,109.82,870049994.0
2007-11-12 22:49:00,109.82,109.84,109.78,109.785,924200001.0
2007-11-12 22:50:00,109.785,109.785,109.695,109.695,938419993.0
2007-11-12 22:51:00,109.695,109.73,109.61,109.61,1202700000.0
2007-11-12 22:52:00,109.61,109.63,109.565,109.63,1153700011.0
2007-11-12 22:53:00,109.63,109.7,109.62,109.685,1338700000.0
2007-11-12 22:54:00,109.68,109.72,109.67,109.71,1126599999.0
2007-11-12 22:55:00,109.71,109.71,109.665,109.68,1377000007.0
2007-11-12 22:56:00,109.68,109.7,109.66,109.66,776999999.0
2007-11-12 22:57:00,109.66,109.67,109.62,109.655,594799997.0
2007-11-12 22:58:00,109.655,109.68,109.655,109.665,479300000.0
2007-11-12 22:59:00,109.665,109.68,109.66,109.67,638100000.0
2007-11-12 23:00:00,109.67,109.72,109.66,109.71,2046199996.0
2007-11-12 23:01:00,109.71,109.73,109.63,109.64,1887699996.0
2007-11-12 23:02:00,109.64,109.645,109.61,109.62,697400016.0
2007-11-12 23:03:00,109.61,109.66,109.61,109.64,1484100018.0
2007-11-12 23:04:00,109.65,109.7,109.645,109.675,911599997.0
2007-11-12 23:05:00,109.675,109.675,109.605,109.61,632200000.0
2007-11-12 23:06:00,109.61,109.62,109.58,109.59,1045000000.0
2007-11-12 23:07:00,109.59,109.6,109.58,109.6,542700000.0
2007-11-12 23:08:00,109.6,109.62,109.6,109.615,461100000.0
2007-11-12 23:09:00,109.615,109.62,109.6,109.61,242900000.0
2007-11-12 23:10:00,109.61,109.61,109.56,109.57,1286100002.0
2007-11-12 23:11:00,109.57,109.58,109.56,109.57,492599997.0
2007-11-12 23:12:00,109.565,109.57,109.53,109.535,622700002.0
2007-11-12 23:13:00,109.535,109.54,109.5,109.5,252850000.0
2007-11-12 23:14:00,109.5,109.51,109.46,109.47,378700001.0
2007-11-12 23:15:00,109.47,109.49,109.45,109.45,399499998.0
2007-11-12 23:16:00,109.45,109.46,109.45,109.46,676099998.0
2007-11-12 23:17:00,109.46,109.475,109.44,109.44,526500000.0
2007-11-12 23:18:00,109.44,109.46,109.43,109.44,556500000.0
2007-11-12 23:19:00,109.44,109.48,109.44,109.475,783800000.0
2007-11-12 23:20:00,109.475,109.55,109.475,109.54,1725199992.0
2007-11-12 23:21:00,109.54,109.57,109.54,109.57,285400000.0
2007-11-12 23:22:00,109.57,109.575,109.485,109.525,612200000.0
2007-11-12 23:23:00,109.53,109.54,109.515,109.53,607199998.0
2007-11-12 23:24:00,109.53,109.545,109.525,109.545,289200000.0
2007-11-12 23:25:00,109.545,109.545,109.54,109.545,49200000.0
2007-11-12 23:26:00,109.545,109.56,109.535,109.545,510200003.0
2007-11-12 23:27:00,109.545,109.585,109.535,109.585,1004699996.0
2007-11-12 23:28:00,109.585,109.59,109.58,109.59,274700000.0
2007-11-12 23:29:00,109.59,109.59,109.55,109.57,229700000.0
2007-11-12 23:30:00,109.58,109.59,109.54,109.56,547500002.0
2007-11-12 23:31:00,109.56,109.58,109.54,109.545,354300000.0
2007-11-12 23:32:00,109.55,109.55,109.54,109.54,79500000.0
2007-11-12 23:33:00,109.54,109.54,109.52,109.535,88000000.0
2007-11-12 23:34:00,109.54,109.55,109.53,109.55,76200000.0
2007-11-12 23:35:00,109.555,109.555,109.545,109.55,69800000.0
2007-11-12 23:36:00,109.55,109.55,109.51,109.54,464000006.0
2007-11-12 23:37:00,109.53,109.53,109.48,109.49,888200002.0
2007-11-12 23:38:00,109.49,109.51,109.475,109.495,1159100010.0
2007-11-12 23:39:00,109.495,109.495,109.43,109.435,591800000.0
2007-11-12 23:40:00,109.435,109.435,109.42,109.43,286799998.0
2007-11-12 23:41:00,109.42,109.44,109.41,109.41,239299999.0
2007-11-12 23:42:00,109.41,109.42,109.405,109.42,89100000.0
2007-11-12 23:43:00,109.42,109.435,109.41,109.435,107400000.0
2007-11-12 23:44:00,109.435,109.435,109.38,109.385,540499999.0
2007-11-12 23:45:00,109.385,109.42,109.385,109.395,985500000.0
2007-11-12 23:46:00,109.4,109.43,109.38,109.4,1482399973.0
2007-11-12 23:47:00,109.415,109.425,109.39,109.425,1002800030.0
2007-11-12 23:48:00,109.425,109.425,109.4,109.4,134600000.0
2007-11-12 23:49:00,109.4,109.415,109.4,109.415,567300009.0
2007-11-12 23:50:00,109.415,109.42,109.38,109.42,368899999.0
2007-11-12 23:51:00,109.415,109.42,109.38,109.38,498500002.0
2007-11-12 23:52:00,109.39,109.43,109.39,109.43,613300024.0
2007-11-12 23:53:00,109.43,109.44,109.425,109.435,66500000.0
2007-11-12 23:54:00,109.44,109.44,109.425,109.435,120500000.0
2007-11-12 23:55:00,109.435,109.435,109.405,109.42,840000014.0
2007-11-12 23:56:00,109.42,109.425,109.41,109.41,775000000.0
2007-11-12 23:57:00,109.41,109.43,109.4,109.41,1477199990.0
2007-11-12 23:58:00,109.41,109.42,109.4,109.4,877499994.0
2007-11-12 23:59:00,109.4,109.41,109.38,109.38,662299998.0
2007-11-13 00:00:00,109.38,109.38,109.35,109.35,330800000.0
2007-11-13 00:01:00,109.36,109.36,109.265,109.265,453900000.0
2007-11-13 00:02:00,109.35,109.365,109.315,109.355,686600000.0
2007-11-13 00:03:00,109.345,109.36,109.275,109.275,693000000.0
2007-11-13 00:04:00,109.275,109.275,109.24,109.255,584000000.0
2007-11-13 00:05:00,109.255,109.255,109.215,109.245,562100000.0
2007-11-13 00:06:00,109.245,109.265,109.235,109.255,316100000.0
2007-11-13 00:07:00,109.255,109.255,109.215,109.255,424800002.0
2007-11-13 00:08:00,109.255,109.295,109.255,109.265,390900001.0
2007-11-13 00:09:00,109.265,109.315,109.26,109.315,536000004.0
2007-11-13 00:10:00,109.33,109.335,109.27,109.29,669700002.0
2007-11-13 00:11:00,109.295,109.34,109.28,109.3,492900003.0
2007-11-13 00:12:00,109.3,109.38,109.3,109.35,640100000.0
2007-11-13 00:13:00,109.37,109.405,109.37,109.4,841600000.0
2007-11-13 00:14:00,109.4,109.425,109.395,109.42,760850000.0
2007-11-13 00:15:00,109.42,109.425,109.405,109.42,556200000.0
2007-11-13 00:16:00,109.42,109.42,109.41,109.41,227900000.0
2007-11-13 00:17:00,109.42,109.42,109.42,109.42,120000000.0
2007-11-13 00:18:00,109.41,109.46,109.41,109.46,676200000.0
2007-11-13 00:19:00,109.46,109.55,109.46,109.53,982700001.0
2007-11-13 00:20:00,109.53,109.57,109.515,109.57,776500004.0
2007-11-13 00:21:00,109.57,109.62,109.555,109.565,985100002.0
2007-11-13 00:22:00,109.565,109.645,109.555,109.6,1306299999.0
2007-11-13 00:23:00,109.6,109.65,109.585,109.62,1311900016.0
2007-11-13 00:24:00,109.62,109.65,109.59,109.62,1105599996.0
2007-11-13 00:25:00,109.62,109.63,109.595,109.61,819500001.0
2007-11-13 00:26:00,109.61,109.61,109.56,109.56,438500000.0
2007-11-13 00:27:00,109.56,109.57,109.52,109.555,1425599998.0
2007-11-13 00:28:00,109.555,109.56,109.52,109.53,539400003.0
2007-11-13 00:29:00,109.53,109.54,109.53,109.54,52900000.0
2007-11-13 00:30:00,109.54,109.57,109.54,109.56,330300000.0
2007-11-13 00:31:00,109.56,109.565,109.55,109.56,123600000.0
2007-11-13 00:32:00,109.56,109.56,109.545,109.56,43800000.0
2007-11-13 00:33:00,109.56,109.56,109.51,109.515,722700001.0
2007-11-13 00:34:00,109.52,109.52,109.5,109.5,559800003.0
2007-11-13 00:35:00,109.505,109.535,109.5,109.53,196500000.0
2007-11-13 00:36:00,109.53,109.53,109.5,109.53,341400004.0
2007-11-13 00:37:00,109.53,109.58,109.53,109.555,717500000.0
2007-11-13 00:38:00,109.56,109.58,109.555,109.56,357300000.0
2007-11-13 00:39:00,109.56,109.57,109.535,109.535,362700000.0
2007-11-13 00:40:00,109.54,109.54,109.505,109.53,944800000.0
2007-11-13 00:41:00,109.53,109.53,109.515,109.52,241000000.0
2007-11-13 00:42:00,109.52,109.52,109.5,109.5,289800003.0
2007-11-13 00:43:00,109.51,109.545,109.5,109.535,334799997.0
2007-11-13 00:44:00,109.535,109.555,109.53,109.54,321500000.0
2007-11-13 00:45:00,109.54,109.585,109.54,109.58,990499997.0
2007-11-13 00:46:00,109.58,109.58,109.565,109.57,423200000.0
2007-11-13 00:47:00,109.57,109.585,109.545,109.56,740000000.0
2007-11-13 00:48:00,109.565,109.595,109.555,109.58,736299999.0
2007-11-13 00:49:00,109.585,109.585,109.545,109.56,357199997.0
2007-11-13 00:50:00,109.56,109.56,109.54,109.54,389400002.0
2007-11-13 00:51:00,109.54,109.56,109.535,109.56,273200002.0
2007-11-13 00:52:00,109.56,109.595,109.555,109.59,437700000.0
2007-11-13 00:53:00,109.59,109.615,109.585,109.595,873699999.0
2007-11-13 00:54:00,109.6,109.6,109.555,109.59,906000000.0
2007-11-13 00:55:00,109.59,109.59,109.58,109.58,188300000.0
2007-11-13 00:56:00,109.58,109.585,109.57,109.585,440300014.0
2007-11-13 00:57:00,109.585,109.595,109.565,109.565,811000000.0
2007-11-13 00:58:00,109.565,109.565,109.535,109.54,769799990.0
2007-11-13 00:59:00,109.535,109.55,109.535,109.54,1481500021.0
2007-11-13 01:00:00,109.545,109.545,109.51,109.53,1876499997.0
2007-11-13 01:01:00,109.53,109.53,109.505,109.52,747899995.0
2007-11-13 01:02:00,109.52,109.52,109.47,109.47,984499997.0
2007-11-13 01:03:00,109.47,109.52,109.465,109.515,744000000.0
2007-11-13 01:04:00,109.515,109.515,109.5,109.505,796399997.0
2007-11-13 01:05:00,109.51,109.515,109.495,109.51,598000000.0
2007-11-13 01:06:00,109.51,109.51,109.51,109.51,63600000.0
2007-11-13 01:07:00,109.51,109.51,109.485,109.495,61996000.0
2007-11-13 01:08:00,109.51,109.51,109.46,109.48,344236005.0
2007-11-13 01:09:00,109.475,109.51,109.475,109.505,547900000.0
2007-11-13 01:10:00,109.505,109.51,109.49,109.5,797899992.0
2007-11-13 01:11:00,109.495,109.495,109.47,109.48,658800002.0
2007-11-13 01:12:00,109.48,109.505,109.46,109.505,223399998.0
2007-11-13 01:13:00,109.5,109.53,109.49,109.51,1003600028.0
2007-11-13 01:14:00,109.505,109.515,109.505,109.505,310500000.0
2007-11-13 01:15:00,109.505,109.56,109.505,109.54,1078300000.0
2007-11-13 01:16:00,109.545,109.58,109.535,109.575,377600000.0
2007-11-13 01:17:00,109.575,109.575,109.56,109.565,451300001.0
2007-11-13 01:18:00,109.565,109.59,109.565,109.57,155100000.0
2007-11-13 01:19:00,109.57,109.575,109.57,109.575,183599999.0
2007-11-13 01:20:00,109.57,109.59,109.57,109.585,352700001.0
2007-11-13 01:21:00,109.59,109.59,109.535,109.565,260400000.0
2007-11-13 01:22:00,109.56,109.56,109.545,109.55,225400000.0
2007-11-13 01:23:00,109.555,109.565,109.55,109.56,145600000.0
2007-11-13 01:24:00,109.56,109.57,109.54,109.565,217800000.0
2007-11-13 01:25:00,109.565,109.57,109.555,109.555,23200000.0
2007-11-13 01:26:00,109.555,109.555,109.545,109.545,1178850002.0
2007-11-13 01:27:00,109.545,109.565,109.545,109.555,1767400028.0
2007-11-13 01:28:00,109.555,109.565,109.55,109.565,152799996.0
2007-11-13 01:29:00,109.565,109.57,109.565,109.565,88300000.0
2007-11-13 01:30:00,109.565,109.595,109.555,109.595,263500000.0
2007-11-13 01:31:00,109.595,109.625,109.58,109.605,1048299992.0
2007-11-13 01:32:00,109.605,109.635,109.585,109.635,1215000001.0
2007-11-13 01:33:00,109.635,109.645,109.62,109.63,460300000.0
2007-11-13 01:34:00,109.63,109.66,109.63,109.635,1459649988.0
2007-11-13 01:35:00,109.635,109.66,109.63,109.645,905150005.0
2007-11-13 01:36:00,109.645,109.67,109.635,109.65,888900001.0
2007-11-13 01:37:00,109.65,109.655,109.63,109.635,1029800002.0
2007-11-13 01:38:00,109.635,109.64,109.615,109.625,197900000.0
2007-11-13 01:39:00,109.625,109.63,109.6,109.615,613299997.0
2007-11-13 01:40:00,109.615,109.615,109.58,109.58,323700000.0
2007-11-13 01:41:00,109.58,109.61,109.58,109.605,628700001.0
2007-11-13 01:42:00,109.605,109.61,109.59,109.605,171600001.0
2007-11-13 01:43:00,109.595,109.595,109.555,109.565,595300001.0
2007-11-13 01:44:00,109.565,109.575,109.555,109.57,506700000.0
2007-11-13 01:45:00,109.555,109.57,109.54,109.57,141499999.0
2007-11-13 01:46:00,109.57,109.58,109.56,109.58,289400000.0
2007-11-13 01:47:00,109.58,109.585,109.575,109.575,228900000.0
2007-11-13 01:48:00,109.575,109.595,109.57,109.58,576300000.0
2007-11-13 01:49:00,109.58,109.62,109.575,109.61,744800002.0
2007-11-13 01:50:00,109.61,109.63,109.51,109.57,1055550000.0
2007-11-13 01:51:00,109.57,109.62,109.555,109.61,260200000.0
2007-11-13 01:52:00,109.615,109.62,109.555,109.565,339400000.0
2007-11-13 01:53:00,109.555,109.57,109.535,109.56,465400000.0
2007-11-13 01:54:00,109.56,109.57,109.555,109.56,261899999.0
2007-11-13 01:55:00,109.56,109.57,109.545,109.56,1032700001.0
2007-11-13 01:56:00,109.56,109.57,109.555,109.56,365800002.0
2007-11-13 01:57:00,109.56,109.58,109.555,109.58,483000000.0
2007-11-13 01:58:00,109.58,109.59,109.575,109.585,227000000.0
2007-11-13 01:59:00,109.585,109.61,109.58,109.61,300000000.0
2007-11-13 02:00:00,109.61,109.675,109.61,109.675,1527999985.0
2007-11-13 02:01:00,109.675,109.675,109.65,109.665,234480000.0
2007-11-13 02:02:00,109.665,109.67,109.63,109.665,261720000.0
2007-11-13 02:03:00,109.665,109.67,109.63,109.63,440900000.0
2007-11-13 02:04:00,109.63,109.635,109.63,109.63,177100000.0
2007-11-13 02:05:00,109.63,109.65,109.62,109.62,453999999.0
2007-11-13 02:06:00,109.62,109.625,109.605,109.615,1096300002.0
2007-11-13 02:07:00,109.615,109.615,109.57,109.59,287100000.0
2007-11-13 02:08:00,109.59,109.605,109.585,109.6,508700000.0
2007-11-13 02:09:00,109.6,109.62,109.595,109.61,467300000.0
2007-11-13 02:10:00,109.61,109.635,109.595,109.63,411700002.0
2007-11-13 02:11:00,109.63,109.63,109.615,109.615,179300000.0
2007-11-13 02:12:00,109.615,109.64,109.615,109.63,204100000.0
2007-11-13 02:13:00,109.63,109.64,109.625,109.635,493099997.0
2007-11-13 02:14:00,109.635,109.64,109.625,109.635,305899998.0
2007-11-13 02:15:00,109.635,109.64,109.625,109.64,590799998.0
2007-11-13 02:16:00,109.635,109.64,109.63,109.64,349699997.0
2007-11-13 02:17:00,109.64,109.65,109.635,109.64,115300000.0
2007-11-13 02:18:00,109.64,109.655,109.64,109.65,243100006.0
2007-11-13 02:19:00,109.65,109.66,109.64,109.66,213099997.0
2007-11-13 02:20:00,109.66,109.66,109.65,109.65,107900000.0
2007-11-13 02:21:00,109.65,109.69,109.65,109.69,208400000.0
2007-11-13 02:22:00,109.69,109.69,109.675,109.69,1121400004.0
2007-11-13 02:23:00,109.69,109.75,109.69,109.715,564500000.0
2007-11-13 02:24:00,109.72,109.72,109.685,109.695,1294800000.0
2007-11-13 02:25:00,109.695,109.72,109.69,109.72,542600000.0
2007-11-13 02:26:00,109.715,109.72,109.7,109.72,1048300002.0
2007-11-13 02:27:00,109.72,109.755,109.71,109.745,1451799982.0
2007-11-13 02:28:00,109.75,109.81,109.745,109.805,702399995.0
2007-11-13 02:29:00,109.805,109.82,109.79,109.8,481999999.0
2007-11-13 02:30:00,109.8,109.83,109.8,109.815,586900000.0
2007-11-13 02:31:00,109.81,109.84,109.81,109.82,951200000.0
2007-11-13 02:32:00,109.82,109.84,109.78,109.805,1054650004.0
2007-11-13 02:33:00,109.805,109.85,109.805,109.84,591900000.0
2007-11-13 02:34:00,109.84,109.855,109.825,109.855,775399998.0
2007-11-13 02:35:00,109.855,109.87,109.845,109.855,1139650007.0
2007-11-13 02:36:00,109.855,109.925,109.85,109.91,491400000.0
2007-11-13 02:37:00,109.915,109.955,109.89,109.94,391420000.0
2007-11-13 02:38:00,109.94,110.005,109.925,110.0,1257399996.0
2007-11-13 02:39:00,110.0,110.03,109.915,109.94,1031480001.0
2007-11-13 02:40:00,109.94,109.945,109.905,109.905,834900000.0
2007-11-13 02:41:00,109.91,109.94,109.87,109.935,472800005.0
2007-11-13 02:42:00,109.935,109.935,109.85,109.855,961919995.0
2007-11-13 02:43:00,109.865,109.895,109.855,109.885,443800001.0
2007-11-13 02:44:00,109.89,109.95,109.875,109.93,497300000.0
2007-11-13 02:45:00,109.93,109.93,109.9,109.915,521400000.0
2007-11-13 02:46:00,109.915,109.935,109.91,109.935,191000000.0
2007-11-13 02:47:00,109.93,109.935,109.91,109.915,281400000.0
2007-11-13 02:48:00,109.915,109.93,109.905,109.915,301400000.0
2007-11-13 02:49:00,109.915,109.93,109.905,109.925,720700000.0
2007-11-13 02:50:00,109.925,109.93,109.91,109.925,434900000.0
2007-11-13 02:51:00,109.925,109.945,109.915,109.93,639300001.0
2007-11-13 02:52:00,109.93,109.93,109.905,109.915,161699999.0
2007-11-13 02:53:00,109.915,109.935,109.91,109.915,220600000.0
2007-11-13 02:54:00,109.925,109.95,109.915,109.94,393499999.0
2007-11-13 02:55:00,109.935,109.96,109.92,109.95,325800000.0
2007-11-13 02:56:00,109.95,109.995,109.95,109.98,225700000.0
2007-11-13 02:57:00,109.975,109.98,109.945,109.955,625000000.0
2007-11-13 02:58:00,109.955,110.03,109.955,110.01,558424992.0
2007-11-13 02:59:00,110.01,110.04,109.98,109.985,599400000.0
2007-11-13 03:00:00,109.985,110.0,109.95,109.99,965599991.0
2007-11-13 03:01:00,109.99,109.995,109.965,109.985,317500001.0
2007-11-13 03:02:00,109.985,110.0,109.96,109.965,1311100006.0
2007-11-13 03:03:00,109.965,109.965,109.93,109.945,919399998.0
2007-11-13 03:04:00,109.95,109.97,109.95,109.955,270600000.0
2007-11-13 03:05:00,109.95,109.96,109.935,109.94,1048700003.0
2007-11-13 03:06:00,109.935,109.94,109.915,109.92,517400000.0
2007-11-13 03:07:00,109.915,109.95,109.915,109.945,415500000.0
2007-11-13 03:08:00,109.945,109.945,109.895,109.91,412700000.0
2007-11-13 03:09:00,109.91,109.91,109.9,109.905,246999996.0
2007-11-13 03:10:00,109.905,109.91,109.86,109.865,527900001.0
2007-11-13 03:11:00,109.87,109.875,109.825,109.85,734800002.0
2007-11-13 03:12:00,109.855,109.9,109.85,109.885,265400000.0
2007-11-13 03:13:00,109.88,109.89,109.87,109.88,246500000.0
2007-11-13 03:14:00,109.88,109.975,109.875,109.975,656100006.0
2007-11-13 03:15:00,109.975,109.99,109.94,109.945,885700003.0
2007-11-13 03:16:00,109.94,109.955,109.91,109.92,553799997.0
2007-11-13 03:17:00,109.92,109.96,109.915,109.96,443399999.0
2007-11-13 03:18:00,109.96,109.965,109.94,109.96,568400000.0
2007-11-13 03:19:00,109.955,109.975,109.95,109.96,479000001.0
2007-11-13 03:20:00,109.96,109.965,109.945,109.96,226800000.0
2007-11-13 03:21:00,109.96,109.97,109.935,109.95,1010699998.0
2007-11-13 03:22:00,109.95,109.95,109.94,109.945,346200001.0
2007-11-13 03:23:00,109.945,109.96,109.94,109.95,328100000.0
2007-11-13 03:24:00,109.95,109.96,109.935,109.945,758699989.0
2007-11-13 03:25:00,109.945,109.95,109.91,109.915,616200003.0
2007-11-13 03:26:00,109.915,109.93,109.91,109.92,263000000.0
2007-11-13 03:27:00,109.92,109.925,109.91,109.925,96700000.0
2007-11-13 03:28:00,109.925,109.975,109.92,109.97,558699999.0
2007-11-13 03:29:00,109.975,110.06,109.975,110.05,639899996.0
2007-11-13 03:30:00,110.055,110.165,110.045,110.135,779299998.0
2007-11-13 03:31:00,110.135,110.22,110.12,110.21,595150001.0
2007-11-13 03:32:00,110.21,110.22,110.15,110.15,259160000.0
2007-11-13 03:33:00,110.15,110.17,110.12,110.12,248650000.0
2007-11-13 03:34:00,110.12,110.14,110.06,110.12,409109000.0
2007-11-13 03:35:00,110.12,110.17,110.11,110.15,222100000.0
2007-11-13 03:36:00,110.15,110.15,110.12,110.13,135500000.0
2007-11-13 03:37:00,110.13,110.16,110.125,110.155,358300002.0
2007-11-13 03:38:00,110.16,110.17,110.14,110.145,194900000.0
2007-11-13 03:39:00,110.145,110.185,110.135,110.15,642699999.0
2007-11-13 03:40:00,110.15,110.16,110.12,110.14,513600000.0
2007-11-13 03:41:00,110.135,110.205,110.135,110.195,637500000.0
2007-11-13 03:42:00,110.2,110.21,110.165,110.175,888400006.0
2007-11-13 03:43:00,110.18,110.18,110.15,110.155,1163100000.0
2007-11-13 03:44:00,110.155,110.17,110.15,110.17,548500000.0
2007-11-13 03:45:00,110.17,110.185,110.17,110.175,319700000.0
2007-11-13 03:46:00,110.175,110.18,110.165,110.18,517299999.0
2007-11-13 03:47:00,110.18,110.19,110.175,110.18,230400000.0
2007-11-13 03:48:00,110.18,110.19,110.175,110.18,459400001.0
2007-11-13 03:49:00,110.18,110.24,110.18,110.23,809500001.0
2007-11-13 03:50:00,110.235,110.28,110.235,110.27,1043899996.0
2007-11-13 03:51:00,110.27,110.28,110.26,110.275,451600001.0
2007-11-13 03:52:00,110.275,110.32,110.275,110.28,438450000.0
2007-11-13 03:53:00,110.28,110.29,110.255,110.29,1252600001.0
2007-11-13 03:54:00,110.295,110.32,110.285,110.295,875182001.0
2007-11-13 03:55:00,110.305,110.44,110.295,110.43,850400001.0
2007-11-13 03:56:00,110.43,110.49,110.405,110.49,502999999.0
2007-11-13 03:57:00,110.49,110.525,110.47,110.47,1077800000.0
2007-11-13 03:58:00,110.475,110.475,110.385,110.39,308400000.0
2007-11-13 03:59:00,110.385,110.39,110.31,110.355,524840002.0
2007-11-13 04:00:00,110.355,110.38,110.35,110.375,691899998.0
2007-11-13 04:01:00,110.375,110.395,110.35,110.35,294100000.0
2007-11-13 04:02:00,110.35,110.365,110.265,110.27,531799999.0
2007-11-13 04:03:00,110.275,110.33,110.265,110.32,234800000.0
2007-11-13 04:04:00,110.32,110.32,110.24,110.245,769499996.0
2007-11-13 04:05:00,110.245,110.255,110.195,110.215,823299994.0
2007-11-13 04:06:00,110.215,110.24,110.215,110.23,321200000.0
2007-11-13 04:07:00,110.235,110.255,110.23,110.255,337700001.0
2007-11-13 04:08:00,110.255,110.28,110.25,110.26,424300000.0
2007-11-13 04:09:00,110.26,110.27,110.25,110.255,788500001.0
2007-11-13 04:10:00,110.255,110.26,110.225,110.26,1070000007.0
2007-11-13 04:11:00,110.26,110.285,110.25,110.285,435699999.0
2007-11-13 04:12:00,110.285,110.305,110.28,110.3,166700000.0
2007-11-13 04:13:00,110.3,110.32,110.3,110.32,222199996.0
2007-11-13 04:14:00,110.32,110.34,110.315,110.33,1135499991.0
2007-11-13 04:15:00,110.33,110.37,110.325,110.33,611399998.0
2007-11-13 04:16:00,110.33,110.34,110.295,110.305,980699990.0
2007-11-13 04:17:00,110.305,110.31,110.3,110.3,245200000.0
2007-11-13 04:18:00,110.3,110.3,110.27,110.275,625399999.0
2007-11-13 04:19:00,110.27,110.28,110.27,110.275,152800000.0
2007-11-13 04:20:00,110.27,110.315,110.27,110.315,217400000.0
2007-11-13 04:21:00,110.315,110.355,110.31,110.34,351600002.0
2007-11-13 04:22:00,110.34,110.345,110.27,110.27,269500004.0
2007-11-13 04:23:00,110.27,110.275,110.25,110.265,662879996.0
2007-11-13 04:24:00,110.265,110.265,110.245,110.26,192700000.0
2007-11-13 04:25:00,110.26,110.26,110.235,110.24,236000000.0
2007-11-13 04:26:00,110.24,110.26,110.24,110.245,487800002.0
2007-11-13 04:27:00,110.255,110.255,110.24,110.25,266899998.0
2007-11-13 04:28:00,110.25,110.255,110.245,110.245,384900000.0
2007-11-13 04:29:00,110.245,110.245,110.23,110.23,70800000.0
2007-11-13 04:30:00,110.23,110.235,110.205,110.22,563200000.0
2007-11-13 04:31:00,110.22,110.225,110.17,110.17,364599999.0
2007-11-13 04:32:00,110.17,110.185,110.155,110.165,488300002.0
2007-11-13 04:33:00,110.165,110.185,110.155,110.185,383599998.0
2007-11-13 04:34:00,110.19,110.215,110.18,110.195,427500000.0
2007-11-13 04:35:00,110.2,110.22,110.19,110.22,988700004.0
2007-11-13 04:36:00,110.22,110.23,110.215,110.215,591800000.0
2007-11-13 04:37:00,110.215,110.23,110.21,110.22,316799999.0
2007-11-13 04:38:00,110.22,110.25,110.22,110.25,684900000.0
2007-11-13 04:39:00,110.25,110.255,110.23,110.24,290400000.0
2007-11-13 04:40:00,110.24,110.24,110.23,110.235,536800000.0
2007-11-13 04:41:00,110.235,110.24,110.225,110.225,971000003.0
2007-11-13 04:42:00,110.21,110.235,110.21,110.23,639400003.0
2007-11-13 04:43:00,110.225,110.24,110.22,110.23,427999998.0
2007-11-13 04:44:00,110.23,110.23,110.205,110.22,240299998.0
2007-11-13 04:45:00,110.22,110.23,110.22,110.225,60800000.0
2007-11-13 04:46:00,110.225,110.23,110.22,110.225,239300000.0
2007-11-13 04:47:00,110.225,110.23,110.22,110.22,95900000.0
2007-11-13 04:48:00,110.22,110.23,110.215,110.225,739300001.0
2007-11-13 04:49:00,110.225,110.235,110.22,110.225,515100000.0
2007-11-13 04:50:00,110.225,110.24,110.215,110.235,1174600012.0
2007-11-13 04:51:00,110.235,110.27,110.235,110.26,690300001.0
2007-11-13 04:52:00,110.26,110.27,110.23,110.25,502900004.0
2007-11-13 04:53:00,110.245,110.245,110.2,110.215,845700001.0
2007-11-13 04:54:00,110.21,110.22,110.1,110.1,1105730000.0
2007-11-13 04:55:00,110.1,110.1,110.06,110.07,871500004.0
2007-11-13 04:56:00,110.07,110.08,110.01,110.015,964200000.0
2007-11-13 04:57:00,110.015,110.04,109.985,110.035,1050500000.0
2007-11-13 04:58:00,110.035,110.045,109.995,110.015,1230199998.0
2007-11-13 04:59:00,110.02,110.04,110.01,110.025,729199999.0
2007-11-13 05:00:00,110.025,110.06,110.025,110.03,512399999.0
2007-11-13 05:01:00,110.03,110.095,110.025,110.045,962099996.0
2007-11-13 05:02:00,110.05,110.11,110.05,110.095,1358999980.0
2007-11-13 05:03:00,110.095,110.1,110.07,110.07,284600000.0
2007-11-13 05:04:00,110.07,110.095,110.07,110.09,565500010.0
2007-11-13 05:05:00,110.09,110.105,110.075,110.1,842899994.0
2007-11-13 05:06:00,110.1,110.11,110.085,110.085,145600000.0
2007-11-13 05:07:00,110.085,110.105,110.08,110.1,142400000.0
2007-11-13 05:08:00,110.1,110.14,110.095,110.14,421900001.0
2007-11-13 05:09:00,110.14,110.14,110.125,110.13,121600000.0
2007-11-13 05:10:00,110.125,110.15,110.125,110.15,235100000.0
2007-11-13 05:11:00,110.15,110.15,110.14,110.15,22200000.0
2007-11-13 05:12:00,110.15,110.15,110.135,110.135,92200000.0
2007-11-13 05:13:00,110.135,110.14,110.13,110.13,134800000.0
2007-11-13 05:14:00,110.13,110.13,110.08,110.105,629200004.0
2007-11-13 05:15:00,110.105,110.115,110.1,110.1,480500000.0
2007-11-13 05:16:00,110.1,110.12,110.1,110.115,433099999.0
2007-11-13 05:17:00,110.115,110.115,110.095,110.11,623799999.0
2007-11-13 05:18:00,110.11,110.11,110.095,110.1,647399999.0
2007-11-13 05:19:00,110.1,110.11,110.1,110.1,50400000.0
2007-11-13 05:20:00,110.1,110.13,110.1,110.125,207000000.0
2007-11-13 05:21:00,110.12,110.125,110.115,110.12,286699999.0
2007-11-13 05:22:00,110.12,110.12,110.105,110.105,86200000.0
2007-11-13 05:23:00,110.105,110.12,110.1,110.115,356000000.0
2007-11-13 05:24:00,110.115,110.125,110.07,110.115,441000000.0
2007-11-13 05:25:00,110.12,110.13,110.115,110.115,291699999.0
2007-11-13 05:26:00,110.115,110.155,110.115,110.135,346600001.0
2007-11-13 05:27:00,110.135,110.135,110.11,110.115,294999997.0
2007-11-13 05:28:00,110.115,110.115,110.07,110.075,1118400002.0
2007-11-13 05:29:00,110.075,110.11,110.075,110.105,336899998.0
2007-11-13 05:30:00,110.105,110.105,110.085,110.1,583500000.0
2007-11-13 05:31:00,110.1,110.105,110.065,110.07,1076700001.0
2007-11-13 05:32:00,110.07,110.08,110.04,110.045,1140500003.0
2007-11-13 05:33:00,110.045,110.075,110.045,110.045,494399999.0
2007-11-13 05:34:00,110.055,110.055,110.035,110.05,712500000.0
2007-11-13 05:35:00,110.05,110.07,110.045,110.06,563000003.0
2007-11-13 05:36:00,110.055,110.06,110.025,110.03,991199996.0
2007-11-13 05:37:00,110.03,110.05,110.025,110.045,537900002.0
2007-11-13 05:38:00,110.045,110.05,110.015,110.025,943100000.0
2007-11-13 05:39:00,110.015,110.03,110.015,110.02,903699997.0
2007-11-13 05:40:00,110.02,110.02,109.98,109.985,323533000.0
2007-11-13 05:41:00,109.99,109.99,109.955,109.97,577600000.0
2007-11-13 05:42:00,109.965,109.97,109.96,109.97,160300000.0
2007-11-13 05:43:00,109.97,109.97,109.925,109.935,575800000.0
2007-11-13 05:44:00,109.935,109.94,109.91,109.92,688900000.0
2007-11-13 05:45:00,109.92,109.93,109.91,109.91,89400000.0
2007-11-13 05:46:00,109.91,109.93,109.91,109.92,247100000.0
2007-11-13 05:47:00,109.92,109.92,109.905,109.92,307200000.0
2007-11-13 05:48:00,109.92,109.92,109.91,109.92,175300000.0
2007-11-13 05:49:00,109.92,109.945,109.92,109.94,304100000.0
2007-11-13 05:50:00,109.935,109.945,109.93,109.94,473199999.0
2007-11-13 05:51:00,109.94,109.945,109.91,109.94,636000001.0
2007-11-13 05:52:00,109.94,109.96,109.935,109.955,172000000.0
2007-11-13 05:53:00,109.95,109.96,109.93,109.945,701399995.0
2007-11-13 05:54:00,109.945,109.95,109.925,109.945,612399995.0
2007-11-13 05:55:00,109.945,109.95,109.92,109.925,1392700002.0
2007-11-13 05:56:00,109.93,109.93,109.915,109.92,685799995.0
2007-11-13 05:57:00,109.92,109.93,109.915,109.93,141800000.0
2007-11-13 05:58:00,109.93,109.97,109.93,109.95,1082399998.0
2007-11-13 05:59:00,109.95,109.955,109.94,109.95,323200000.0
2007-11-13 06:00:00,109.95,109.95,109.92,109.93,240000000.0
2007-11-13 06:01:00,109.93,109.94,109.93,109.935,247900000.0
2007-11-13 06:02:00,109.935,109.96,109.935,109.95,190600000.0
2007-11-13 06:03:00,109.955,109.97,109.95,109.965,786899999.0
2007-11-13 06:04:00,109.96,109.97,109.95,109.96,343800000.0
2007-11-13 06:05:00,109.96,109.97,109.935,109.955,452799999.0
2007-11-13 06:06:00,109.955,109.96,109.91,109.91,285800001.0
2007-11-13 06:07:00,109.91,109.92,109.85,109.865,503700004.0
2007-11-13 06:08:00,109.865,109.885,109.865,109.865,153600000.0
2007-11-13 06:09:00,109.865,109.875,109.86,109.87,233899997.0
2007-11-13 06:10:00,109.87,109.88,109.865,109.88,129600000.0
2007-11-13 06:11:00,109.88,109.89,109.87,109.875,267200000.0
2007-11-13 06:12:00,109.875,109.885,109.875,109.875,188700000.0
2007-11-13 06:13:00,109.875,109.92,109.87,109.915,444600000.0
2007-11-13 06:14:00,109.915,109.915,109.905,109.91,77300000.0
2007-11-13 06:15:00,109.91,109.94,109.905,109.915,491500000.0
2007-11-13 06:16:00,109.92,109.93,109.905,109.905,315700000.0
2007-11-13 06:17:00,109.905,109.91,109.88,109.91,526700002.0
2007-11-13 06:18:00,109.91,109.92,109.9,109.92,184400000.0
2007-11-13 06:19:00,109.92,109.93,109.92,109.92,59200000.0
2007-11-13 06:20:00,109.92,109.945,109.92,109.945,238200000.0
2007-11-13 06:21:00,109.95,109.99,109.945,109.99,315100000.0
2007-11-13 06:22:00,109.99,110.01,109.99,109.995,99300000.0
2007-11-13 06:23:00,109.995,110.0,109.96,109.965,240200000.0
2007-11-13 06:24:00,109.965,109.98,109.96,109.975,297400000.0
2007-11-13 06:25:00,109.98,110.04,109.97,110.035,670899999.0
2007-11-13 06:26:00,110.035,110.085,110.03,110.03,736099996.0
2007-11-13 06:27:00,110.03,110.04,110.03,110.04,212200000.0
2007-11-13 06:28:00,110.04,110.05,110.03,110.045,200500000.0
2007-11-13 06:29:00,110.045,110.05,110.02,110.035,683300009.0
2007-11-13 06:30:00,110.035,110.04,109.995,110.0,161700000.0
2007-11-13 06:31:00,110.0,110.0,109.96,109.98,335600000.0
2007-11-13 06:32:00,109.98,109.985,109.955,109.96,306000000.0
2007-11-13 06:33:00,109.96,109.97,109.955,109.955,47400000.0
2007-11-13 06:34:00,109.955,109.98,109.95,109.975,369099998.0
2007-11-13 06:35:00,109.975,109.98,109.955,109.965,543100003.0
2007-11-13 06:36:00,109.97,109.97,109.955,109.96,202700000.0
2007-11-13 06:37:00,109.96,109.975,109.95,109.965,576199999.0
2007-11-13 06:38:00,109.965,110.0,109.965,109.99,182100000.0
2007-11-13 06:39:00,109.995,110.005,109.985,110.005,207900005.0
2007-11-13 06:40:00,110.005,110.065,110.005,110.05,1160800002.0
2007-11-13 06:41:00,110.05,110.055,110.02,110.04,234800000.0
2007-11-13 06:42:00,110.04,110.06,110.025,110.06,908400004.0
2007-11-13 06:43:00,110.06,110.08,110.05,110.07,730499999.0
2007-11-13 06:44:00,110.07,110.07,110.05,110.06,202699999.0
2007-11-13 06:45:00,110.05,110.085,110.05,110.085,851100001.0
2007-11-13 06:46:00,110.075,110.11,110.075,110.1,646999999.0
2007-11-13 06:47:00,110.1,110.11,110.09,110.11,465700000.0
2007-11-13 06:48:00,110.11,110.16,110.11,110.15,293900001.0
2007-11-13 06:49:00,110.15,110.16,110.15,110.15,166500000.0
2007-11-13 06:50:00,110.15,110.155,110.14,110.15,119699998.0
2007-11-13 06:51:00,110.15,110.15,110.135,110.145,174900000.0
2007-11-13 06:52:00,110.15,110.185,110.14,110.18,1022999999.0
2007-11-13 06:53:00,110.18,110.24,110.175,110.24,478700000.0
2007-11-13 06:54:00,110.24,110.26,110.225,110.245,1104599996.0
2007-11-13 06:55:00,110.25,110.25,110.22,110.23,1117100015.0
2007-11-13 06:56:00,110.23,110.23,110.205,110.22,478490001.0
2007-11-13 06:57:00,110.22,110.23,110.215,110.225,600199999.0
2007-11-13 06:58:00,110.225,110.24,110.215,110.23,678820000.0
2007-11-13 06:59:00,110.23,110.24,110.225,110.225,126750000.0
2007-11-13 07:00:00,110.225,110.265,110.225,110.265,289800000.0
2007-11-13 07:01:00,110.27,110.27,110.25,110.25,148900000.0
2007-11-13 07:02:00,110.25,110.25,110.23,110.245,246500000.0
2007-11-13 07:03:00,110.245,110.26,110.245,110.25,172100000.0
2007-11-13 07:04:00,110.25,110.26,110.235,110.24,351600000.0
2007-11-13 07:05:00,110.24,110.25,110.235,110.235,96100000.0
2007-11-13 07:06:00,110.235,110.235,110.225,110.23,118000000.0
2007-11-13 07:07:00,110.23,110.24,110.21,110.215,550800000.0
2007-11-13 07:08:00,110.215,110.23,110.195,110.225,363400001.0
2007-11-13 07:09:00,110.225,110.23,110.2,110.2,173800000.0
2007-11-13 07:10:00,110.2,110.215,110.185,110.195,298799998.0
2007-11-13 07:11:00,110.2,110.2,110.17,110.185,435100000.0
2007-11-13 07:12:00,110.18,110.185,110.14,110.15,552900000.0
2007-11-13 07:13:00,110.15,110.155,110.14,110.15,122600000.0
2007-11-13 07:14:00,110.15,110.17,110.14,110.16,170800000.0
2007-11-13 07:15:00,110.16,110.185,110.16,110.17,92500000.0
2007-11-13 07:16:00,110.17,110.17,110.16,110.16,156500000.0
2007-11-13 07:17:00,110.165,110.165,110.16,110.165,120500000.0
2007-11-13 07:18:00,110.165,110.19,110.165,110.185,208200000.0
2007-11-13 07:19:00,110.185,110.185,110.165,110.165,221500000.0
2007-11-13 07:20:00,110.175,110.18,110.165,110.17,85300000.0
2007-11-13 07:21:00,110.17,110.19,110.165,110.175,198300000.0
2007-11-13 07:22:00,110.175,110.22,110.175,110.21,710199997.0
2007-11-13 07:23:00,110.205,110.23,110.195,110.23,513900002.0
2007-11-13 07:24:00,110.23,110.235,110.185,110.2,327900005.0
2007-11-13 07:25:00,110.2,110.215,110.155,110.165,157000000.0
2007-11-13 07:26:00,110.165,110.175,110.155,110.175,295100000.0
2007-11-13 07:27:00,110.175,110.19,110.17,110.185,142900000.0
2007-11-13 07:28:00,110.185,110.19,110.175,110.185,349599994.0
2007-11-13 07:29:00,110.185,110.21,110.175,110.21,439000000.0
2007-11-13 07:30:00,110.21,110.235,110.195,110.235,294900000.0
2007-11-13 07:31:00,110.235,110.235,110.195,110.21,283200000.0
2007-11-13 07:32:00,110.205,110.21,110.19,110.195,177799999.0
2007-11-13 07:33:00,110.195,110.225,110.19,110.22,129100000.0
2007-11-13 07:34:00,110.22,110.23,110.21,110.22,57600000.0
2007-11-13 07:35:00,110.22,110.22,110.205,110.215,713699992.0
2007-11-13 07:36:00,110.215,110.22,110.195,110.205,430000000.0
2007-11-13 07:37:00,110.205,110.21,110.125,110.125,763699999.0
2007-11-13 07:38:00,110.125,110.13,110.065,110.11,227000000.0
2007-11-13 07:39:00,110.11,110.16,110.1,110.16,570300000.0
2007-11-13 07:40:00,110.16,110.16,110.135,110.145,687500000.0
2007-11-13 07:41:00,110.135,110.145,110.125,110.135,702600003.0
2007-11-13 07:42:00,110.135,110.14,110.125,110.13,352600000.0
2007-11-13 07:43:00,110.13,110.16,110.13,110.155,101800000.0
2007-11-13 07:44:00,110.155,110.165,110.145,110.155,342699999.0
2007-11-13 07:45:00,110.155,110.155,110.115,110.125,312700000.0
2007-11-13 07:46:00,110.13,110.135,110.08,110.125,1143499987.0
2007-11-13 07:47:00,110.125,110.13,110.1,110.105,139000000.0
2007-11-13 07:48:00,110.105,110.11,110.035,110.045,467699998.0
2007-11-13 07:49:00,110.045,110.05,109.995,110.0,448800001.0
2007-11-13 07:50:00,110.0,110.035,110.0,110.02,466300000.0
2007-11-13 07:51:00,110.02,110.05,110.01,110.015,267500000.0
2007-11-13 07:52:00,110.015,110.04,110.005,110.025,445100002.0
2007-11-13 07:53:00,110.025,110.05,110.025,110.045,538400000.0
2007-11-13 07:54:00,110.045,110.06,110.04,110.055,100600000.0
2007-11-13 07:55:00,110.06,110.07,110.045,110.065,211900000.0
2007-11-13 07:56:00,110.065,110.085,110.055,110.08,179300000.0
2007-11-13 07:57:00,110.08,110.09,110.075,110.08,197100002.0
2007-11-13 07:58:00,110.075,110.08,110.02,110.035,799900006.0
2007-11-13 07:59:00,110.045,110.05,109.99,110.025,345599998.0
2007-11-13 08:00:00,110.025,110.065,110.01,110.055,713800004.0
2007-11-13 08:01:00,110.06,110.06,110.045,110.055,952400001.0
2007-11-13 08:02:00,110.055,110.08,110.055,110.08,582100000.0
2007-11-13 08:03:00,110.075,110.08,110.06,110.06,677400000.0
2007-11-13 08:04:00,110.06,110.06,110.035,110.06,66800001.0
2007-11-13 08:05:00,110.06,110.08,110.045,110.08,1305799980.0
2007-11-13 08:06:00,110.08,110.115,110.07,110.095,414699999.0
2007-11-13 08:07:00,110.095,110.11,110.075,110.08,1002399996.0
2007-11-13 08:08:00,110.08,110.09,110.045,110.065,1034400013.0
2007-11-13 08:09:00,110.055,110.08,110.04,110.05,755299995.0
2007-11-13 08:10:00,110.045,110.07,110.045,110.07,985500005.0
2007-11-13 08:11:00,110.07,110.07,110.055,110.06,593099999.0
2007-11-13 08:12:00,110.065,110.08,110.055,110.065,961099994.0
2007-11-13 08:13:00,110.065,110.08,110.045,110.075,1031300001.0
2007-11-13 08:14:00,110.075,110.14,110.065,110.135,1267100003.0
2007-11-13 08:15:00,110.135,110.14,110.075,110.085,974499999.0
2007-11-13 08:16:00,110.085,110.1,110.065,110.095,371300000.0
2007-11-13 08:17:00,110.1,110.125,110.085,110.105,635000002.0
2007-11-13 08:18:00,110.105,110.12,110.095,110.105,258600000.0
2007-11-13 08:19:00,110.105,110.12,110.09,110.12,1129900008.0
2007-11-13 08:20:00,110.12,110.125,110.095,110.12,657499998.0
2007-11-13 08:21:00,110.12,110.14,110.115,110.125,350199999.0
2007-11-13 08:22:00,110.135,110.145,110.12,110.125,205299999.0
2007-11-13 08:23:00,110.125,110.14,110.115,110.12,313000000.0
2007-11-13 08:24:00,110.12,110.13,110.105,110.115,139200000.0
2007-11-13 08:25:00,110.115,110.12,110.105,110.11,111000000.0
2007-11-13 08:26:00,110.11,110.12,110.095,110.105,283600000.0
2007-11-13 08:27:00,110.105,110.12,110.1,110.115,410700001.0
2007-11-13 08:28:00,110.115,110.12,110.11,110.11,61600000.0
2007-11-13 08:29:00,110.11,110.115,110.105,110.11,114000000.0
2007-11-13 08:30:00,110.1,110.11,110.095,110.105,199500000.0
2007-11-13 08:31:00,110.105,110.125,110.095,110.11,712105998.0
2007-11-13 08:32:00,110.11,110.13,110.105,110.125,191700000.0
2007-11-13 08:33:00,110.115,110.14,110.105,110.115,817300003.0
2007-11-13 08:34:00,110.115,110.12,110.105,110.11,388600001.0
2007-11-13 08:35:00,110.11,110.12,110.105,110.12,330299999.0
2007-11-13 08:36:00,110.12,110.13,110.115,110.115,236000000.0
2007-11-13 08:37:00,110.115,110.13,110.11,110.115,176000005.0
2007-11-13 08:38:00,110.115,110.17,110.115,110.165,511000006.0
2007-11-13 08:39:00,110.165,110.19,110.165,110.185,175300000.0
2007-11-13 08:40:00,110.18,110.22,110.16,110.2,505999999.0
2007-11-13 08:41:00,110.195,110.235,110.165,110.235,1494999996.0
2007-11-13 08:42:00,110.225,110.275,110.225,110.24,1227400000.0
2007-11-13 08:43:00,110.24,110.285,110.235,110.285,794900001.0
2007-11-13 08:44:00,110.285,110.31,110.275,110.275,727300000.0
2007-11-13 08:45:00,110.275,110.275,110.205,110.225,952699997.0
2007-11-13 08:46:00,110.225,110.26,110.16,110.16,817899997.0
2007-11-13 08:47:00,110.16,110.25,110.16,110.23,319900000.0
2007-11-13 08:48:00,110.23,110.29,110.225,110.28,380699998.0
2007-11-13 08:49:00,110.28,110.32,110.275,110.315,470300000.0
2007-11-13 08:50:00,110.315,110.32,110.25,110.25,412800002.0
2007-11-13 08:51:00,110.25,110.345,110.25,110.325,138700000.0
2007-11-13 08:52:00,110.32,110.33,110.235,110.25,418400000.0
2007-11-13 08:53:00,110.25,110.305,110.225,110.29,1076700004.0
2007-11-13 08:54:00,110.29,110.31,110.255,110.26,927600004.0
2007-11-13 08:55:00,110.25,110.3,110.235,110.265,2067400015.0
2007-11-13 08:56:00,110.265,110.315,110.265,110.3,1905700025.0
2007-11-13 08:57:00,110.3,110.335,110.285,110.3,1596000001.0
2007-11-13 08:58:00,110.08,110.1,110.05,110.08,798499999.0
2007-11-13 08:59:00,110.295,110.31,110.26,110.26,798499999.0
2007-11-13 09:00:00,110.26,110.26,110.155,110.175,1132800004.0
2007-11-13 09:01:00,110.175,110.265,110.175,110.255,1361999998.0
2007-11-13 09:02:00,110.255,110.345,110.255,110.345,941200001.0
2007-11-13 09:03:00,110.345,110.355,110.295,110.31,1858600008.0
2007-11-13 09:04:00,110.305,110.35,110.305,110.35,1503299994.0
2007-11-13 09:05:00,110.35,110.365,110.31,110.335,1017100003.0
2007-11-13 09:06:00,110.34,110.365,110.32,110.335,641400003.0
2007-11-13 09:07:00,110.335,110.335,110.295,110.3,174850000.0
2007-11-13 09:08:00,110.305,110.33,110.285,110.305,259100000.0
2007-11-13 09:09:00,110.305,110.325,110.295,110.31,1505000004.0
2007-11-13 09:10:00,110.31,110.33,110.3,110.305,665271999.0
2007-11-13 09:11:00,110.305,110.305,110.245,110.265,262344999.0
2007-11-13 09:12:00,110.265,110.305,110.23,110.23,673099999.0
2007-11-13 09:13:00,110.23,110.25,110.21,110.235,1692400007.0
2007-11-13 09:14:00,110.235,110.27,110.235,110.265,1009400002.0
2007-11-13 09:15:00,110.265,110.31,110.255,110.295,1403000008.0
2007-11-13 09:16:00,110.3,110.36,110.285,110.35,1949799989.0
2007-11-13 09:17:00,110.35,110.375,110.345,110.36,868100000.0
2007-11-13 09:18:00,110.37,110.42,110.36,110.385,891400003.0
2007-11-13 09:19:00,110.38,110.405,110.375,110.375,698200001.0
2007-11-13 09:20:00,110.375,110.41,110.365,110.405,638000004.0
2007-11-13 09:21:00,110.405,110.41,110.355,110.365,789400000.0
2007-11-13 09:22:00,110.365,110.365,110.27,110.28,1301100004.0
2007-11-13 09:23:00,110.28,110.32,110.235,110.31,1368100007.0
2007-11-13 09:24:00,110.31,110.35,110.305,110.34,560799999.0
2007-11-13 09:25:00,110.34,110.35,110.33,110.335,776200000.0
2007-11-13 09:26:00,110.335,110.345,110.33,110.34,709000000.0
2007-11-13 09:27:00,110.34,110.36,110.335,110.34,220200000.0
2007-11-13 09:28:00,110.335,110.335,110.325,110.325,644910000.0
2007-11-13 09:29:00,110.325,110.335,110.315,110.335,988050000.0
2007-11-13 09:30:00,110.335,110.345,110.27,110.27,1166800001.0
2007-11-13 09:31:00,110.0,110.0,109.95,109.95,555099994.0
2007-11-13 09:32:00,110.19,110.23,110.18,110.215,555099994.0
2007-11-13 09:33:00,110.215,110.24,110.21,110.21,123950000.0
2007-11-13 09:34:00,110.21,110.22,110.18,110.2,475805994.0
2007-11-13 09:35:00,110.2,110.225,110.17,110.185,2046730005.0
2007-11-13 09:36:00,110.185,110.185,110.1,110.155,1576100003.0
2007-11-13 09:37:00,110.16,110.17,110.105,110.115,537900001.0
2007-11-13 09:38:00,110.115,110.13,110.02,110.06,1252299999.0
2007-11-13 09:39:00,109.78,109.82,109.77,109.78,1623750004.0
2007-11-13 09:40:00,109.88,109.975,109.88,109.965,1623750004.0
2007-11-13 09:41:00,109.965,110.085,109.95,110.05,1508500003.0
2007-11-13 09:42:00,110.045,110.075,110.035,110.075,1788300008.0
2007-11-13 09:43:00,110.08,110.09,110.06,110.08,755400003.0
2007-11-13 09:44:00,110.075,110.075,110.035,110.065,1718499999.0
2007-11-13 09:45:00,110.065,110.08,110.055,110.065,1071800009.0
2007-11-13 09:46:00,109.75,109.78,109.72,109.73,1518999994.0
2007-11-13 09:47:00,110.055,110.065,110.015,110.025,1518999994.0
2007-11-13 09:48:00,110.03,110.04,109.995,110.005,1689299997.0
2007-11-13 09:49:00,110.0,110.015,109.99,110.0,1707604005.0
2007-11-13 09:50:00,110.0,110.04,110.0,110.015,1056200000.0
2007-11-13 09:51:00,110.015,110.02,110.01,110.015,130700000.0
2007-11-13 09:52:00,110.015,110.055,110.01,110.055,296699999.0
2007-11-13 09:53:00,110.055,110.07,110.045,110.05,1342300002.0
2007-11-13 09:54:00,110.05,110.07,110.045,110.06,960400007.0
2007-11-13 09:55:00,110.06,110.065,110.05,110.06,799600005.0
2007-11-13 09:56:00,110.06,110.07,110.045,110.06,659499996.0
2007-11-13 09:57:00,110.06,110.11,110.05,110.095,1340799996.0
2007-11-13 09:58:00,110.095,110.11,110.055,110.09,1714100020.0
2007-11-13 09:59:00,110.095,110.11,110.085,110.11,284300002.0
2007-11-13 10:00:00,110.105,110.11,110.085,110.095,1639299990.0
2007-11-13 10:01:00,110.085,110.09,110.05,110.06,1011300003.0
2007-11-13 10:02:00,110.06,110.07,110.025,110.06,1659299997.0
2007-11-13 10:03:00,110.06,110.07,110.05,110.055,1172599996.0
2007-11-13 10:04:00,110.055,110.06,110.025,110.025,846599998.0
2007-11-13 10:05:00,110.025,110.03,110.005,110.005,1357700012.0
2007-11-13 10:06:00,110.01,110.035,110.005,110.03,1283599994.0
2007-11-13 10:07:00,110.03,110.03,110.02,110.02,665999999.0
2007-11-13 10:08:00,110.02,110.025,109.985,110.0,1684999998.0
2007-11-13 10:09:00,109.995,110.01,109.995,110.005,1431299981.0
2007-11-13 10:10:00,110.01,110.035,110.005,110.035,2092300004.0
2007-11-13 10:11:00,110.035,110.055,110.035,110.055,735199999.0
2007-11-13 10:12:00,110.055,110.065,110.05,110.06,640500001.0
2007-11-13 10:13:00,110.06,110.095,110.06,110.08,1256800006.0
2007-11-13 10:14:00,110.085,110.095,110.075,110.09,1843600011.0
2007-11-13 10:15:00,110.09,110.1,110.07,110.09,1119699996.0
2007-11-13 10:16:00,110.09,110.095,110.07,110.07,632699999.0
2007-11-13 10:17:00,110.07,110.08,110.065,110.065,1584399995.0
2007-11-13 10:18:00,110.07,110.08,110.055,110.07,1565899981.0
2007-11-13 10:19:00,110.07,110.09,110.07,110.09,328200000.0
2007-11-13 10:20:00,110.09,110.1,110.09,110.09,641900001.0
2007-11-13 10:21:00,110.09,110.135,110.085,110.12,1605099988.0
2007-11-13 10:22:00,110.12,110.12,110.1,110.12,1177799999.0
2007-11-13 10:23:00,110.12,110.135,110.11,110.12,2037600043.0
2007-11-13 10:24:00,110.12,110.12,110.06,110.07,735500003.0
2007-11-13 10:25:00,110.07,110.095,110.035,110.05,1537499992.0
2007-11-13 10:26:00,110.05,110.075,110.05,110.07,1265499978.0
2007-11-13 10:27:00,110.07,110.07,110.035,110.045,1255800000.0
2007-11-13 10:28:00,109.89,109.89,109.88,109.89,1007300001.0
2007-11-13 10:29:00,110.02,110.035,109.97,109.975,1007300001.0
2007-11-13 10:30:00,109.88,109.93,109.87,109.87,574500005.0
2007-11-13 10:31:00,110.01,110.01,109.96,109.96,574500005.0
2007-11-13 10:32:00,109.96,109.96,109.9,109.915,2041600001.0
2007-11-13 10:33:00,109.915,109.93,109.87,109.88,1169100009.0
2007-11-13 10:34:00,109.885,109.89,109.87,109.88,968600006.0
2007-11-13 10:35:00,109.88,109.885,109.835,109.85,2089599995.0
2007-11-13 10:36:00,109.85,109.88,109.84,109.86,1382300000.0
2007-11-13 10:37:00,109.86,109.865,109.775,109.81,1784799987.0
2007-11-13 10:38:00,109.8,109.8,109.73,109.79,1238199999.0
2007-11-13 10:39:00,109.795,109.825,109.775,109.79,1397650007.0
2007-11-13 10:40:00,109.785,109.84,109.785,109.84,1071300004.0
2007-11-13 10:41:00,109.84,109.87,109.83,109.85,975000003.0
2007-11-13 10:42:00,109.85,109.86,109.85,109.85,613360000.0
2007-11-13 10:43:00,109.85,109.87,109.82,109.83,1340800002.0
2007-11-13 10:44:00,109.83,109.845,109.78,109.81,961500006.0
2007-11-13 10:45:00,109.81,109.82,109.765,109.765,1444700016.0
2007-11-13 10:46:00,109.77,109.79,109.73,109.755,1312999996.0
2007-11-13 10:47:00,109.755,109.76,109.71,109.74,1175499996.0
2007-11-13 10:48:00,109.74,109.775,109.73,109.75,1445200003.0
2007-11-13 10:49:00,109.765,109.765,109.68,109.69,1213323997.0
2007-11-13 10:50:00,109.7,109.71,109.68,109.7,1382199995.0
2007-11-13 10:51:00,109.7,109.74,109.7,109.74,1291900000.0
2007-11-13 10:52:00,109.74,109.745,109.72,109.735,1251200001.0
2007-11-13 10:53:00,109.735,109.785,109.735,109.775,1644000029.0
2007-11-13 10:54:00,109.775,109.83,109.755,109.79,1955500013.0
2007-11-13 10:55:00,109.785,109.8,109.725,109.8,2090000007.0
2007-11-13 10:56:00,109.8,109.85,109.795,109.84,1458799999.0
2007-11-13 10:57:00,109.84,109.85,109.8,109.81,1073100002.0
2007-11-13 10:58:00,109.81,109.84,109.79,109.82,1170639998.0
2007-11-13 10:59:00,109.82,109.87,109.82,109.86,1222820002.0
2007-11-13 11:00:00,109.86,109.9,109.86,109.9,1513099999.0
2007-11-13 11:01:00,109.905,109.945,109.9,109.94,1486980000.0
2007-11-13 11:02:00,109.955,110.02,109.955,109.97,1349079998.0
2007-11-13 11:03:00,109.965,109.99,109.945,109.97,1234299997.0
2007-11-13 11:04:00,109.97,110.0,109.955,109.995,1631019998.0
2007-11-13 11:05:00,109.89,109.91,109.87,109.91,1722609009.0
2007-11-13 11:06:00,109.92,109.94,109.92,109.92,1722609009.0
2007-11-13 11:07:00,109.98,109.98,109.91,109.94,1722609009.0
2007-11-13 11:08:00,109.925,109.93,109.875,109.93,1305600002.0
2007-11-13 11:09:00,109.93,109.97,109.91,109.97,1745800002.0
2007-11-13 11:10:00,109.97,109.98,109.935,109.955,1443699994.0
2007-11-13 11:11:00,109.955,109.99,109.94,109.985,464900000.0
2007-11-13 11:12:00,109.985,109.99,109.96,109.99,1224999989.0
2007-11-13 11:13:00,109.985,110.05,109.985,110.035,1171200005.0
2007-11-13 11:14:00,110.04,110.045,109.995,110.03,1466000002.0
2007-11-13 11:15:00,110.03,110.04,110.015,110.02,1276600005.0
2007-11-13 11:16:00,110.015,110.03,110.0,110.02,1033600002.0
2007-11-13 11:17:00,110.025,110.035,109.97,109.975,1835600011.0
2007-11-13 11:18:00,109.975,109.98,109.955,109.97,516000000.0
2007-11-13 11:19:00,109.97,109.97,109.92,109.92,852399996.0
2007-11-13 11:20:00,109.92,109.93,109.91,109.93,423000000.0
2007-11-13 11:21:00,109.93,109.955,109.92,109.94,917999986.0
2007-11-13 11:22:00,109.94,109.97,109.94,109.965,757799999.0
2007-11-13 11:23:00,109.97,109.97,109.94,109.955,458700000.0
2007-11-13 11:24:00,109.96,109.96,109.92,109.93,803300001.0
2007-11-13 11:25:00,109.93,109.96,109.93,109.96,1529000009.0
2007-11-13 11:26:00,109.955,109.955,109.93,109.935,937600000.0
2007-11-13 11:27:00,109.935,109.935,109.91,109.91,686000000.0
2007-11-13 11:28:00,109.905,109.905,109.885,109.895,904900003.0
2007-11-13 11:29:00,109.89,109.895,109.87,109.88,1412900007.0
2007-11-13 11:30:00,109.87,109.935,109.87,109.885,1420299995.0
2007-11-13 11:31:00,109.885,109.89,109.875,109.89,747100000.0
2007-11-13 11:32:00,109.88,109.89,109.87,109.88,874200002.0
2007-11-13 11:33:00,109.71,109.73,109.7,109.7,1406100000.0
2007-11-13 11:34:00,109.87,109.875,109.845,109.86,1406100000.0
2007-11-13 11:35:00,109.86,109.89,109.845,109.89,1998600001.0
2007-11-13 11:36:00,109.89,109.91,109.88,109.88,1276599999.0
2007-11-13 11:37:00,109.88,109.905,109.87,109.9,1425099999.0
2007-11-13 11:38:00,109.905,109.905,109.845,109.855,1255699999.0
2007-11-13 11:39:00,109.855,109.86,109.845,109.85,831700003.0
2007-11-13 11:40:00,109.85,109.85,109.83,109.85,1492299997.0
2007-11-13 11:41:00,109.85,109.895,109.85,109.88,800400000.0
2007-11-13 11:42:00,109.885,109.905,109.86,109.895,1874299996.0
2007-11-13 11:43:00,109.895,109.895,109.855,109.855,1488299999.0
2007-11-13 11:44:00,109.86,109.88,109.855,109.87,1110099992.0
2007-11-13 11:45:00,109.87,109.88,109.84,109.84,1438699998.0
2007-11-13 11:46:00,109.84,109.84,109.82,109.83,1048299998.0
2007-11-13 11:47:00,109.83,109.84,109.805,109.815,1426899995.0
2007-11-13 11:48:00,109.815,109.82,109.79,109.79,812699998.0
2007-11-13 11:49:00,109.785,109.805,109.78,109.805,929400000.0
2007-11-13 11:50:00,109.805,109.83,109.79,109.8,1705900022.0
2007-11-13 11:51:00,109.8,109.8,109.76,109.77,1259799998.0
2007-11-13 11:52:00,109.77,109.79,109.755,109.765,1635099968.0
2007-11-13 11:53:00,109.76,109.78,109.745,109.77,1963699975.0
2007-11-13 11:54:00,109.77,109.78,109.755,109.77,1711200008.0
2007-11-13 11:55:00,109.77,109.78,109.76,109.76,1337099998.0
2007-11-13 11:56:00,109.76,109.8,109.76,109.795,1159799999.0
2007-11-13 11:57:00,109.795,109.81,109.795,109.81,1120199994.0
2007-11-13 11:58:00,109.81,109.855,109.805,109.85,690399997.0
2007-11-13 11:59:00,109.845,109.875,109.845,109.875,672599994.0
2007-11-13 12:00:00,109.875,109.885,109.83,109.855,1601200001.0
2007-11-13 12:01:00,109.86,109.875,109.845,109.85,1556499978.0
2007-11-13 12:02:00,109.85,109.865,109.845,109.86,1274799995.0
2007-11-13 12:03:00,109.86,109.865,109.85,109.86,171400000.0
2007-11-13 12:04:00,109.86,109.915,109.86,109.89,317599999.0
2007-11-13 12:05:00,109.89,109.925,109.88,109.925,1656000000.0
2007-11-13 12:06:00,109.925,109.95,109.925,109.93,1779999991.0
2007-11-13 12:07:00,109.93,109.93,109.9,109.9,989999987.0
2007-11-13 12:08:00,109.9,109.9,109.865,109.875,875399999.0
2007-11-13 12:09:00,110.09,110.11,110.07,110.08,530100001.0
2007-11-13 12:10:00,109.885,109.905,109.875,109.895,530100001.0
2007-11-13 12:11:00,109.895,109.91,109.86,109.875,918199991.0
2007-11-13 12:12:00,109.875,109.91,109.87,109.91,2096399993.0
2007-11-13 12:13:00,109.91,109.92,109.905,109.905,140850000.0
2007-11-13 12:14:00,109.905,109.94,109.9,109.9,651200003.0
2007-11-13 12:15:00,109.905,109.915,109.875,109.88,1220399995.0
2007-11-13 12:16:00,109.88,109.89,109.825,109.825,437200003.0
2007-11-13 12:17:00,109.825,109.825,109.765,109.78,779700003.0
2007-11-13 12:18:00,109.795,109.81,109.78,109.79,711300001.0
2007-11-13 12:19:00,109.795,109.815,109.78,109.78,146240001.0
2007-11-13 12:20:00,109.775,109.845,109.77,109.805,582000005.0
2007-11-13 12:21:00,109.805,109.855,109.795,109.85,1901500014.0
2007-11-13 12:22:00,109.85,109.85,109.8,109.825,333800000.0
2007-11-13 12:23:00,109.825,109.835,109.805,109.81,1430600004.0
2007-11-13 12:24:00,109.815,109.835,109.775,109.81,750299994.0
2007-11-13 12:25:00,109.81,109.85,109.81,109.825,464200002.0
2007-11-13 12:26:00,109.825,109.83,109.8,109.81,110600000.0
2007-11-13 12:27:00,109.81,109.81,109.795,109.795,152500000.0
2007-11-13 12:28:00,109.795,109.8,109.77,109.77,422900000.0
2007-11-13 12:29:00,109.775,109.82,109.775,109.805,350300000.0
2007-11-13 12:30:00,109.805,109.81,109.785,109.785,1236600001.0
2007-11-13 12:31:00,109.785,109.785,109.75,109.755,1368800003.0
2007-11-13 12:32:00,109.95,109.96,109.88,109.93,1476600003.0
2007-11-13 12:33:00,109.715,109.74,109.705,109.71,1476600003.0
2007-11-13 12:34:00,109.71,109.72,109.7,109.715,370400000.0
2007-11-13 12:35:00,109.715,109.73,109.71,109.73,481600001.0
2007-11-13 12:36:00,109.73,109.805,109.725,109.805,806000001.0
2007-11-13 12:37:00,109.805,109.855,109.805,109.855,509700002.0
2007-11-13 12:38:00,109.855,109.9,109.835,109.835,1805499997.0
2007-11-13 12:39:00,109.835,109.86,109.83,109.855,427499999.0
2007-11-13 12:40:00,109.855,109.86,109.825,109.845,1773979995.0
2007-11-13 12:41:00,109.835,109.905,109.835,109.905,1387400029.0
2007-11-13 12:42:00,110.03,110.05,110.02,110.04,1517400009.0
2007-11-13 12:43:00,109.93,109.935,109.9,109.91,1517400009.0
2007-11-13 12:44:00,109.91,109.92,109.885,109.915,867400009.0
2007-11-13 12:45:00,109.915,109.955,109.915,109.93,2098200015.0
2007-11-13 12:46:00,109.93,109.935,109.88,109.9,1132200004.0
2007-11-13 12:47:00,110.05,110.12,110.05,110.1,1928800011.0
2007-11-13 12:48:00,110.12,110.12,110.07,110.08,1928800011.0
2007-11-13 12:49:00,110.07,110.07,110.05,110.05,1928800011.0
2007-11-13 12:50:00,109.96,109.975,109.935,109.97,1928800011.0
2007-11-13 12:51:00,110.07,110.09,110.05,110.05,2046200016.0
2007-11-13 12:52:00,110.025,110.03,109.965,109.97,2046200016.0
2007-11-13 12:53:00,109.97,110.005,109.97,109.995,444969999.0
2007-11-13 12:54:00,109.995,110.01,109.975,109.975,1097999987.0
2007-11-13 12:55:00,109.975,109.995,109.945,109.955,1404799997.0
2007-11-13 12:56:00,109.955,109.985,109.945,109.965,1608899997.0
2007-11-13 12:57:00,110.08,110.08,110.04,110.06,509599999.0
2007-11-13 12:58:00,109.945,109.98,109.94,109.965,509599999.0
2007-11-13 12:59:00,109.965,109.98,109.95,109.95,666200000.0
2007-11-13 13:00:00,109.95,109.98,109.945,109.96,1188299988.0
2007-11-13 13:01:00,109.96,109.975,109.955,109.955,974499992.0
2007-11-13 13:02:00,109.955,109.965,109.955,109.965,792000003.0
2007-11-13 13:03:00,110.07,110.07,110.03,110.04,364499999.0
2007-11-13 13:04:00,109.995,110.035,109.995,110.02,364499999.0
2007-11-13 13:05:00,110.02,110.055,110.005,110.045,415899994.0
2007-11-13 13:06:00,110.045,110.06,110.04,110.05,197600000.0
2007-11-13 13:07:00,110.05,110.08,110.04,110.075,353000002.0
2007-11-13 13:08:00,110.075,110.11,110.045,110.105,469899998.0
2007-11-13 13:09:00,110.105,110.115,110.07,110.09,1539400012.0
2007-11-13 13:10:00,110.085,110.14,110.08,110.14,984899995.0
2007-11-13 13:11:00,110.14,110.22,110.13,110.215,1319999998.0
2007-11-13 13:12:00,110.1,110.11,110.1,110.1,938499999.0
2007-11-13 13:13:00,110.11,110.12,110.1,110.11,938499999.0
2007-11-13 13:14:00,110.12,110.18,110.12,110.17,938499999.0
2007-11-13 13:15:00,110.305,110.335,110.255,110.265,938499999.0
2007-11-13 13:16:00,110.26,110.26,110.215,110.255,855250004.0
2007-11-13 13:17:00,110.255,110.255,110.2,110.215,324700002.0
2007-11-13 13:18:00,110.21,110.21,110.17,110.195,871699999.0
2007-11-13 13:19:00,110.24,110.25,110.21,110.22,1039100003.0
2007-11-13 13:20:00,110.24,110.25,110.17,110.19,1039100003.0
2007-11-13 13:21:00,110.18,110.18,110.075,110.125,1039100003.0
2007-11-13 13:22:00,110.07,110.12,110.06,110.11,1862599991.0
2007-11-13 13:23:00,110.055,110.11,110.035,110.105,1862599991.0
2007-11-13 13:24:00,110.105,110.105,110.05,110.065,339800000.0
2007-11-13 13:25:00,110.065,110.075,110.0,110.025,1310599997.0
2007-11-13 13:26:00,110.025,110.045,109.995,109.995,1250800013.0
2007-11-13 13:27:00,109.985,109.995,109.96,109.985,1481000001.0
2007-11-13 13:28:00,109.985,110.0,109.91,109.985,1388500004.0
2007-11-13 13:29:00,109.985,109.99,109.91,109.92,817399994.0
2007-11-13 13:30:00,110.17,110.17,110.17,110.17,1312200000.0
2007-11-13 13:31:00,110.18,110.18,110.17,110.17,1312200000.0
2007-11-13 13:32:00,110.18,110.19,110.16,110.18,1312200000.0
2007-11-13 13:33:00,110.19,110.19,110.15,110.16,1312200000.0
2007-11-13 13:34:00,110.17,110.17,110.16,110.17,1312200000.0
2007-11-13 13:35:00,110.16,110.17,110.15,110.16,1312200000.0
2007-11-13 13:36:00,110.17,110.17,110.14,110.14,1312200000.0
2007-11-13 13:37:00,110.15,110.15,110.12,110.14,1312200000.0
2007-11-13 13:38:00,110.15,110.17,110.12,110.13,1312200000.0
2007-11-13 13:39:00,110.14,110.14,110.1,110.12,1312200000.0
2007-11-13 13:40:00,110.13,110.17,110.12,110.15,1312200000.0
2007-11-13 13:41:00,110.14,110.17,110.11,110.11,1312200000.0
2007-11-13 13:42:00,110.12,110.12,110.11,110.12,1312200000.0
2007-11-13 13:43:00,110.11,110.13,110.11,110.12,1312200000.0
2007-11-13 13:44:00,110.11,110.13,110.11,110.12,1312200000.0
2007-11-13 13:45:00,110.045,110.045,110.035,110.035,1312200000.0
2007-11-13 13:46:00,110.035,110.055,110.03,110.035,2002699991.0
2007-11-13 13:47:00,110.13,110.13,110.12,110.13,1908200005.0
2007-11-13 13:48:00,110.14,110.14,110.11,110.11,1908200005.0
2007-11-13 13:49:00,110.1,110.16,110.1,110.16,1908200005.0
2007-11-13 13:50:00,110.17,110.17,110.16,110.16,1908200005.0
2007-11-13 13:51:00,110.085,110.095,110.055,110.055,1908200005.0
2007-11-13 13:52:00,110.14,110.16,110.12,110.12,2056300001.0
2007-11-13 13:53:00,110.13,110.16,110.12,110.16,2056300001.0
2007-11-13 13:54:00,110.17,110.17,110.15,110.17,2056300001.0
2007-11-13 13:55:00,110.18,110.19,110.17,110.17,2056300001.0
2007-11-13 13:56:00,110.18,110.18,110.17,110.17,2056300001.0
2007-11-13 13:57:00,110.19,110.21,110.18,110.2,2056300001.0
2007-11-13 13:58:00,110.21,110.22,110.21,110.21,2056300001.0
2007-11-13 13:59:00,110.23,110.23,110.2,110.2,2056300001.0
2007-11-13 14:00:00,110.19,110.22,110.17,110.22,2056300001.0
2007-11-13 14:01:00,110.065,110.105,110.065,110.085,2056300001.0
2007-11-13 14:02:00,110.25,110.25,110.23,110.24,843350007.0
2007-11-13 14:03:00,110.25,110.29,110.25,110.28,843350007.0
2007-11-13 14:04:00,110.29,110.33,110.27,110.32,843350007.0
2007-11-13 14:05:00,110.31,110.32,110.25,110.25,843350007.0
2007-11-13 14:06:00,110.26,110.27,110.22,110.22,843350007.0
2007-11-13 14:07:00,110.21,110.26,110.21,110.23,843350007.0
2007-11-13 14:08:00,110.22,110.23,110.19,110.19,843350007.0
2007-11-13 14:09:00,110.2,110.22,110.2,110.21,843350007.0
2007-11-13 14:10:00,110.22,110.24,110.21,110.21,843350007.0
2007-11-13 14:11:00,110.22,110.23,110.21,110.22,843350007.0
2007-11-13 14:12:00,110.21,110.23,110.19,110.23,843350007.0
2007-11-13 14:13:00,110.22,110.23,110.2,110.21,843350007.0
2007-11-13 14:14:00,110.22,110.22,110.17,110.17,843350007.0
2007-11-13 14:15:00,110.18,110.19,110.12,110.19,843350007.0
2007-11-13 14:16:00,110.18,110.18,110.13,110.14,843350007.0
2007-11-13 14:17:00,110.15,110.16,110.14,110.15,843350007.0
2007-11-13 14:18:00,110.14,110.16,110.14,110.15,843350007.0
2007-11-13 14:19:00,110.16,110.18,110.14,110.14,843350007.0
2007-11-13 14:20:00,110.15,110.15,110.09,110.1,843350007.0
2007-11-13 14:21:00,110.11,110.12,110.06,110.06,843350007.0
2007-11-13 14:22:00,110.07,110.1,110.04,110.1,843350007.0
2007-11-13 14:23:00,110.09,110.12,110.09,110.1,843350007.0
2007-11-13 14:24:00,110.11,110.11,110.09,110.1,843350007.0
2007-11-13 14:25:00,110.09,110.12,110.09,110.1,843350007.0
2007-11-13 14:26:00,110.09,110.1,110.09,110.1,843350007.0
2007-11-13 14:27:00,110.11,110.12,110.1,110.11,843350007.0
2007-11-13 14:28:00,110.12,110.13,110.09,110.1,843350007.0
2007-11-13 14:29:00,110.11,110.12,110.1,110.1,843350007.0
2007-11-13 14:30:00,110.175,110.185,110.175,110.175,843350007.0
2007-11-13 14:31:00,110.12,110.14,110.12,110.12,681300000.0
2007-11-13 14:32:00,110.13,110.15,110.13,110.14,681300000.0
2007-11-13 14:33:00,110.15,110.18,110.15,110.18,681300000.0
2007-11-13 14:34:00,110.17,110.18,110.15,110.16,681300000.0
2007-11-13 14:35:00,110.17,110.17,110.12,110.13,681300000.0
2007-11-13 14:36:00,110.12,110.13,110.11,110.11,681300000.0
2007-11-13 14:37:00,110.1,110.12,110.09,110.12,681300000.0
2007-11-13 14:38:00,110.11,110.12,110.11,110.11,681300000.0
2007-11-13 14:39:00,110.12,110.12,110.12,110.12,681300000.0
2007-11-13 14:40:00,110.13,110.13,110.11,110.12,681300000.0
2007-11-13 14:41:00,110.11,110.12,110.11,110.12,681300000.0
2007-11-13 14:42:00,110.13,110.15,110.12,110.12,681300000.0
2007-11-13 14:43:00,110.12,110.13,110.12,110.125,681300000.0
2007-11-13 14:44:00,110.125,110.135,110.12,110.125,1194700000.0
2007-11-13 14:45:00,110.12,110.125,110.115,110.12,1609799988.0
2007-11-13 14:46:00,110.12,110.125,110.115,110.125,1396400011.0
2007-11-13 14:47:00,110.125,110.135,110.12,110.13,1436599996.0
2007-11-13 14:48:00,110.135,110.135,110.095,110.105,2057660014.0
2007-11-13 14:49:00,110.1,110.12,110.09,110.1,1363399995.0
2007-11-13 14:50:00,110.11,110.11,110.1,110.1,1363399995.0
2007-11-13 14:51:00,110.11,110.13,110.11,110.12,1363399995.0
2007-11-13 14:52:00,110.11,110.13,110.11,110.12,1363399995.0
2007-11-13 14:53:00,110.13,110.13,110.11,110.11,1363399995.0
2007-11-13 14:54:00,110.12,110.13,110.11,110.13,1363399995.0
2007-11-13 14:55:00,110.12,110.16,110.12,110.16,1363399995.0
2007-11-13 14:56:00,110.15,110.18,110.15,110.18,1363399995.0
2007-11-13 14:57:00,110.19,110.24,110.17,110.18,1363399995.0
2007-11-13 14:58:00,110.205,110.235,110.205,110.225,1363399995.0
2007-11-13 14:59:00,110.17,110.17,110.11,110.16,1697900002.0
2007-11-13 15:00:00,110.205,110.225,110.175,110.225,1697900002.0
2007-11-13 15:01:00,110.14,110.14,110.12,110.13,1835000003.0
2007-11-13 15:02:00,110.14,110.16,110.12,110.13,1835000003.0
2007-11-13 15:03:00,110.14,110.15,110.14,110.14,1835000003.0
2007-11-13 15:04:00,110.13,110.14,110.11,110.12,1835000003.0
2007-11-13 15:05:00,110.13,110.18,110.12,110.18,1835000003.0
2007-11-13 15:06:00,110.17,110.18,110.16,110.18,1835000003.0
2007-11-13 15:07:00,110.19,110.21,110.18,110.18,1835000003.0
2007-11-13 15:08:00,110.19,110.19,110.16,110.16,1835000003.0
2007-11-13 15:09:00,110.15,110.21,110.15,110.19,1835000003.0
2007-11-13 15:10:00,110.2,110.27,110.19,110.27,1835000003.0
2007-11-13 15:11:00,110.26,110.3,110.25,110.27,1835000003.0
2007-11-13 15:12:00,110.28,110.28,110.25,110.26,1835000003.0
2007-11-13 15:13:00,110.27,110.28,110.26,110.27,1835000003.0
2007-11-13 15:14:00,110.26,110.27,110.24,110.27,1835000003.0
2007-11-13 15:15:00,110.28,110.3,110.25,110.3,1835000003.0
2007-11-13 15:16:00,110.32,110.32,110.29,110.29,1835000003.0
2007-11-13 15:17:00,110.28,110.31,110.27,110.31,1835000003.0
2007-11-13 15:18:00,110.32,110.32,110.27,110.28,1835000003.0
2007-11-13 15:19:00,110.29,110.29,110.26,110.28,1835000003.0
2007-11-13 15:20:00,110.27,110.28,110.24,110.24,1835000003.0
2007-11-13 15:21:00,110.23,110.23,110.18,110.18,1835000003.0
2007-11-13 15:22:00,110.19,110.19,110.17,110.18,1835000003.0
2007-11-13 15:23:00,110.19,110.19,110.14,110.16,1835000003.0
2007-11-13 15:24:00,110.15,110.2,110.15,110.19,1835000003.0
2007-11-13 15:25:00,110.2,110.21,110.18,110.18,1835000003.0
2007-11-13 15:26:00,110.17,110.18,110.12,110.15,1835000003.0
2007-11-13 15:27:00,110.14,110.18,110.13,110.13,1835000003.0
2007-11-13 15:28:00,110.14,110.18,110.14,110.17,1835000003.0
2007-11-13 15:29:00,110.18,110.18,110.16,110.16,1835000003.0
2007-11-13 15:30:00,110.17,110.2,110.15,110.15,1835000003.0
2007-11-13 15:31:00,110.16,110.19,110.15,110.18,1835000003.0
2007-11-13 15:32:00,110.19,110.2,110.17,110.18,1835000003.0
2007-11-13 15:33:00,110.19,110.19,110.17,110.18,1835000003.0
2007-11-13 15:34:00,110.17,110.19,110.15,110.19,1835000003.0
2007-11-13 15:35:00,110.2,110.26,110.2,110.26,1835000003.0
2007-11-13 15:36:00,110.25,110.28,110.24,110.27,1835000003.0
2007-11-13 15:37:00,110.26,110.3,110.25,110.27,1835000003.0
2007-11-13 15:38:00,110.28,110.29,110.26,110.28,1835000003.0
2007-11-13 15:39:00,110.27,110.37,110.26,110.36,1835000003.0
2007-11-13 15:40:00,110.125,110.125,110.115,110.125,1835000003.0
2007-11-13 15:41:00,110.33,110.34,110.3,110.33,2129700015.0
2007-11-13 15:42:00,110.125,110.155,110.12,110.12,2129700015.0
2007-11-13 15:43:00,110.34,110.34,110.28,110.3,579700000.0
2007-11-13 15:44:00,110.31,110.31,110.22,110.24,579700000.0
2007-11-13 15:45:00,110.25,110.26,110.22,110.25,579700000.0
2007-11-13 15:46:00,110.26,110.26,110.2,110.21,579700000.0
2007-11-13 15:47:00,110.2,110.23,110.19,110.23,579700000.0
2007-11-13 15:48:00,110.22,110.24,110.19,110.2,579700000.0
2007-11-13 15:49:00,110.19,110.22,110.19,110.22,579700000.0
2007-11-13 15:50:00,110.115,110.115,110.11,110.11,579700000.0
2007-11-13 15:51:00,110.11,110.135,110.11,110.125,1788400011.0
2007-11-13 15:52:00,110.125,110.135,110.115,110.125,2054099989.0
2007-11-13 15:53:00,110.24,110.26,110.21,110.22,2016999995.0
2007-11-13 15:54:00,110.24,110.25,110.23,110.23,2016999995.0
2007-11-13 15:55:00,110.24,110.25,110.2,110.21,2016999995.0
2007-11-13 15:56:00,110.2,110.22,110.19,110.22,2016999995.0
2007-11-13 15:57:00,110.21,110.22,110.2,110.22,2016999995.0
2007-11-13 15:58:00,110.21,110.23,110.2,110.2,2016999995.0
2007-11-13 15:59:00,110.21,110.21,110.19,110.2,2016999995.0
2007-11-13 16:00:00,110.21,110.21,110.15,110.2,2016999995.0
2007-11-13 16:01:00,110.21,110.22,110.18,110.22,2016999995.0
2007-11-13 16:02:00,110.21,110.25,110.2,110.2,2016999995.0
2007-11-13 16:03:00,110.21,110.25,110.18,110.22,2016999995.0
2007-11-13 16:04:00,110.24,110.25,110.21,110.23,2016999995.0
2007-11-13 16:05:00,110.24,110.28,110.23,110.27,2016999995.0
2007-11-13 16:06:00,110.28,110.3,110.28,110.28,2016999995.0
2007-11-13 16:07:00,110.27,110.3,110.22,110.25,2016999995.0
2007-11-13 16:08:00,110.26,110.27,110.17,110.17,2016999995.0
2007-11-13 16:09:00,110.15,110.19,110.15,110.17,2016999995.0
2007-11-13 16:10:00,110.16,110.17,110.15,110.17,2016999995.0
2007-11-13 16:11:00,110.18,110.21,110.18,110.2,2016999995.0
2007-11-13 16:12:00,110.21,110.21,110.18,110.19,2016999995.0
2007-11-13 16:13:00,110.2,110.21,110.19,110.21,2016999995.0
2007-11-13 16:14:00,110.22,110.23,110.21,110.22,2016999995.0
2007-11-13 16:15:00,110.21,110.21,110.19,110.19,2016999995.0
2007-11-13 16:16:00,110.18,110.21,110.18,110.18,2016999995.0
2007-11-13 16:17:00,110.19,110.19,110.16,110.17,2016999995.0
2007-11-13 16:18:00,110.18,110.19,110.16,110.16,2016999995.0
2007-11-13 16:19:00,110.18,110.21,110.18,110.21,2016999995.0
2007-11-13 16:20:00,110.2,110.21,110.19,110.2,2016999995.0
2007-11-13 16:21:00,110.21,110.22,110.18,110.2,2016999995.0
2007-11-13 16:22:00,110.185,110.195,110.18,110.185,2016999995.0
2007-11-13 16:23:00,110.21,110.23,110.2,110.22,1076200000.0
2007-11-13 16:24:00,110.21,110.25,110.21,110.24,1076200000.0
2007-11-13 16:25:00,110.23,110.24,110.23,110.23,1076200000.0
2007-11-13 16:26:00,110.24,110.27,110.24,110.27,1076200000.0
2007-11-13 16:27:00,110.26,110.26,110.25,110.25,1076200000.0
2007-11-13 16:28:00,110.27,110.28,110.27,110.28,1076200000.0
2007-11-13 16:29:00,110.29,110.34,110.29,110.34,1076200000.0
2007-11-13 16:30:00,110.33,110.36,110.31,110.34,1076200000.0
2007-11-13 16:31:00,110.33,110.39,110.32,110.36,1076200000.0
2007-11-13 16:32:00,110.35,110.37,110.32,110.33,1076200000.0
2007-11-13 16:33:00,110.34,110.35,110.32,110.32,1076200000.0
2007-11-13 16:34:00,110.31,110.32,110.29,110.3,1076200000.0
2007-11-13 16:35:00,110.29,110.3,110.27,110.27,1076200000.0
2007-11-13 16:36:00,110.28,110.28,110.25,110.28,1076200000.0
2007-11-13 16:37:00,110.27,110.29,110.27,110.27,1076200000.0
2007-11-13 16:38:00,110.26,110.27,110.24,110.25,1076200000.0
2007-11-13 16:39:00,110.24,110.26,110.21,110.23,1076200000.0
2007-11-13 16:40:00,110.22,110.27,110.22,110.25,1076200000.0
2007-11-13 16:41:00,110.24,110.26,110.23,110.23,1076200000.0
2007-11-13 16:42:00,110.22,110.25,110.22,110.24,1076200000.0
2007-11-13 16:43:00,110.26,110.27,110.22,110.22,1076200000.0
2007-11-13 16:44:00,110.23,110.28,110.23,110.28,1076200000.0
2007-11-13 16:45:00,110.27,110.28,110.26,110.28,1076200000.0
2007-11-13 16:46:00,110.265,110.265,110.21,110.215,1076200000.0
2007-11-13 16:47:00,110.27,110.29,110.26,110.27,1900299987.0
2007-11-13 16:48:00,110.28,110.28,110.26,110.26,1900299987.0
2007-11-13 16:49:00,110.195,110.23,110.195,110.23,1900299987.0
2007-11-13 16:50:00,110.225,110.23,110.195,110.23,1358399998.0
2007-11-13 16:51:00,110.23,110.25,110.215,110.225,1985100001.0
2007-11-13 16:52:00,110.225,110.265,110.225,110.255,1802000011.0
2007-11-13 16:53:00,110.25,110.31,110.24,110.3,1672700007.0
2007-11-13 16:54:00,110.22,110.255,110.215,110.245,1672700007.0
2007-11-13 16:55:00,110.245,110.26,110.21,110.215,228700000.0
2007-11-13 16:56:00,110.215,110.23,110.2,110.22,881600004.0
2007-11-13 16:57:00,110.22,110.23,110.195,110.23,1074899998.0
2007-11-13 16:58:00,110.23,110.24,110.215,110.215,243220000.0
2007-11-13 16:59:00,110.215,110.225,110.195,110.21,698799999.0
2007-11-13 17:00:00,110.21,110.23,110.15,110.23,987899996.0
2007-11-13 17:01:00,110.225,110.235,110.19,110.23,475500003.0
2007-11-13 17:02:00,110.23,110.26,110.205,110.22,1310299996.0
2007-11-13 17:03:00,110.215,110.26,110.185,110.23,1476900001.0
2007-11-13 17:04:00,110.225,110.26,110.215,110.235,1571799988.0
2007-11-13 17:05:00,110.21,110.26,110.21,110.25,1492300003.0
2007-11-13 17:06:00,110.28,110.31,110.28,110.285,1492300003.0
2007-11-13 17:07:00,110.25,110.28,110.25,110.27,2043999980.0
2007-11-13 17:08:00,110.26,110.275,110.185,110.185,2043999980.0
2007-11-13 17:09:00,110.185,110.2,110.165,110.18,580700000.0
2007-11-13 17:10:00,110.18,110.19,110.155,110.19,1255700008.0
2007-11-13 17:11:00,110.185,110.215,110.185,110.2,1617199998.0
2007-11-13 17:12:00,110.2,110.215,110.19,110.2,990299994.0
2007-11-13 17:13:00,110.2,110.22,110.19,110.215,1732399999.0
2007-11-13 17:14:00,110.215,110.24,110.205,110.225,2116499967.0
2007-11-13 17:15:00,110.23,110.23,110.185,110.185,1260200003.0
2007-11-13 17:16:00,110.185,110.22,110.185,110.185,2083999976.0
2007-11-13 17:17:00,110.185,110.2,110.165,110.175,1476499987.0
2007-11-13 17:18:00,110.175,110.2,110.16,110.17,1724650011.0
2007-11-13 17:19:00,110.17,110.22,110.165,110.215,1509099990.0
2007-11-13 17:20:00,110.215,110.22,110.195,110.22,954600003.0
2007-11-13 17:21:00,110.22,110.23,110.19,110.21,300400000.0
2007-11-13 17:22:00,110.21,110.23,110.205,110.225,169800002.0
2007-11-13 17:23:00,110.225,110.24,110.195,110.225,1778300006.0
2007-11-13 17:24:00,110.225,110.26,110.215,110.25,1330399995.0
2007-11-13 17:25:00,110.25,110.25,110.235,110.25,987200016.0
2007-11-13 17:26:00,110.25,110.285,110.245,110.285,83800000.0
2007-11-13 17:27:00,110.285,110.285,110.26,110.27,59450000.0
2007-11-13 17:28:00,110.27,110.29,110.27,110.29,112400000.0
2007-11-13 17:29:00,110.29,110.355,110.29,110.345,876049998.0
2007-11-13 17:30:00,110.345,110.37,110.32,110.345,720600004.0
2007-11-13 17:31:00,110.35,110.4,110.325,110.365,1254500002.0
2007-11-13 17:32:00,110.37,110.375,110.335,110.335,1959999995.0
2007-11-13 17:33:00,110.335,110.355,110.325,110.33,1042900006.0
2007-11-13 17:34:00,110.33,110.33,110.295,110.3,870750000.0
2007-11-13 17:35:00,110.3,110.31,110.28,110.285,187100000.0
2007-11-13 17:36:00,110.285,110.29,110.265,110.285,739950005.0
2007-11-13 17:37:00,110.285,110.3,110.265,110.275,1279650012.0
2007-11-13 17:38:00,110.27,110.28,110.245,110.26,704949997.0
2007-11-13 17:39:00,110.26,110.27,110.22,110.235,311600002.0
2007-11-13 17:40:00,110.235,110.285,110.225,110.26,731050004.0
2007-11-13 17:41:00,110.26,110.275,110.23,110.24,1487899976.0
2007-11-13 17:42:00,110.24,110.26,110.23,110.26,291900003.0
2007-11-13 17:43:00,110.265,110.275,110.24,110.24,1079400005.0
2007-11-13 17:44:00,110.37,110.37,110.33,110.33,1567199987.0
2007-11-13 17:45:00,110.32,110.34,110.3,110.32,1567199987.0
2007-11-13 17:46:00,110.285,110.305,110.26,110.28,1567199987.0
2007-11-13 17:47:00,110.28,110.295,110.26,110.28,2090150001.0
2007-11-13 17:48:00,110.28,110.285,110.265,110.265,1600599988.0
2007-11-13 17:49:00,110.33,110.35,110.32,110.34,1651049995.0
2007-11-13 17:50:00,110.22,110.225,110.195,110.2,1651049995.0
2007-11-13 17:51:00,110.2,110.24,110.185,110.235,2062899984.0
2007-11-13 17:52:00,110.24,110.255,110.225,110.25,1407100000.0
2007-11-13 17:53:00,110.25,110.32,110.25,110.305,663600000.0
2007-11-13 17:54:00,110.305,110.315,110.265,110.265,1004800001.0
2007-11-13 17:55:00,110.265,110.265,110.235,110.245,744699999.0
2007-11-13 17:56:00,110.245,110.25,110.2,110.22,1503999995.0
2007-11-13 17:57:00,110.22,110.26,110.215,110.23,1481199996.0
2007-11-13 17:58:00,110.23,110.23,110.2,110.2,264000000.0
2007-11-13 17:59:00,110.2,110.24,110.19,110.215,1696299982.0
2007-11-13 18:00:00,110.215,110.22,110.19,110.19,1199399994.0
2007-11-13 18:01:00,110.185,110.23,110.185,110.21,629799994.0
2007-11-13 18:02:00,110.21,110.24,110.21,110.235,151800000.0
2007-11-13 18:03:00,110.235,110.235,110.18,110.185,885599997.0
2007-11-13 18:04:00,110.19,110.24,110.185,110.225,1453699999.0
2007-11-13 18:05:00,110.225,110.27,110.22,110.26,186300000.0
2007-11-13 18:06:00,110.255,110.265,110.23,110.255,154800000.0
2007-11-13 18:07:00,110.255,110.285,110.255,110.265,2034800005.0
2007-11-13 18:08:00,110.265,110.29,110.265,110.275,980899985.0
2007-11-13 18:09:00,110.275,110.29,110.27,110.28,867899997.0
2007-11-13 18:10:00,110.28,110.29,110.255,110.265,603800002.0
2007-11-13 18:11:00,110.265,110.275,110.245,110.255,801799998.0
2007-11-13 18:12:00,110.255,110.29,110.24,110.275,459400009.0
2007-11-13 18:13:00,110.275,110.29,110.245,110.255,1776999993.0
2007-11-13 18:14:00,110.255,110.29,110.25,110.275,179400000.0
2007-11-13 18:15:00,110.28,110.335,110.265,110.3,1966399985.0
2007-11-13 18:16:00,110.3,110.33,110.275,110.275,1288999995.0
2007-11-13 18:17:00,110.275,110.36,110.275,110.355,412700001.0
2007-11-13 18:18:00,110.355,110.36,110.325,110.36,530699999.0
2007-11-13 18:19:00,110.365,110.375,110.34,110.345,1435600007.0
2007-11-13 18:20:00,110.345,110.37,110.335,110.34,1269799988.0
2007-11-13 18:21:00,110.32,110.33,110.32,110.33,1095099999.0
2007-11-13 18:22:00,110.395,110.445,110.385,110.395,1095099999.0
2007-11-13 18:23:00,110.33,110.33,110.32,110.32,1617399986.0
2007-11-13 18:24:00,110.415,110.435,110.405,110.435,1617399986.0
2007-11-13 18:25:00,110.435,110.475,110.42,110.475,1438299996.0
2007-11-13 18:26:00,110.475,110.48,110.45,110.455,1101899997.0
2007-11-13 18:27:00,110.45,110.455,110.43,110.455,1262499995.0
2007-11-13 18:28:00,110.455,110.49,110.45,110.465,814900005.0
2007-11-13 18:29:00,110.455,110.48,110.455,110.465,1416080000.0
2007-11-13 18:30:00,110.465,110.475,110.445,110.445,1906499997.0
2007-11-13 18:31:00,110.455,110.48,110.435,110.45,1301650003.0
2007-11-13 18:32:00,110.35,110.35,110.33,110.33,851099999.0
2007-11-13 18:33:00,110.465,110.49,110.465,110.475,851099999.0
2007-11-13 18:34:00,110.475,110.49,110.465,110.47,1125649997.0
2007-11-13 18:35:00,110.47,110.48,110.46,110.47,107650000.0
2007-11-13 18:36:00,110.47,110.47,110.445,110.45,761349998.0
2007-11-13 18:37:00,110.45,110.465,110.425,110.425,356149999.0
2007-11-13 18:38:00,110.425,110.45,110.42,110.435,51100000.0
2007-11-13 18:39:00,110.435,110.44,110.395,110.41,177650000.0
2007-11-13 18:40:00,110.41,110.415,110.385,110.39,116049998.0
2007-11-13 18:41:00,110.39,110.415,110.38,110.415,846249999.0
2007-11-13 18:42:00,110.415,110.415,110.37,110.385,825400000.0
2007-11-13 18:43:00,110.375,110.385,110.36,110.37,1161499993.0
2007-11-13 18:44:00,110.37,110.38,110.34,110.34,742150000.0
2007-11-13 18:45:00,110.34,110.345,110.31,110.33,316899997.0
2007-11-13 18:46:00,110.33,110.355,110.29,110.29,208500000.0
2007-11-13 18:47:00,110.295,110.335,110.28,110.315,1195249993.0
2007-11-13 18:48:00,110.315,110.33,110.315,110.325,508449990.0
2007-11-13 18:49:00,110.325,110.36,110.325,110.345,1372499982.0
2007-11-13 18:50:00,110.345,110.37,110.335,110.335,1720299987.0
2007-11-13 18:51:00,110.345,110.365,110.335,110.345,1685299996.0
2007-11-13 18:52:00,110.355,110.355,110.32,110.32,722650000.0
2007-11-13 18:53:00,110.32,110.33,110.3,110.315,446150000.0
2007-11-13 18:54:00,110.305,110.315,110.295,110.305,1357149992.0
2007-11-13 18:55:00,110.3,110.34,110.27,110.335,1197649974.0
2007-11-13 18:56:00,110.335,110.335,110.3,110.335,1986440047.0
2007-11-13 18:57:00,110.335,110.335,110.315,110.32,1439759980.0
2007-11-13 18:58:00,110.27,110.28,110.25,110.25,1412650001.0
2007-11-13 18:59:00,110.295,110.315,110.295,110.315,1412650001.0
2007-11-13 19:00:00,110.315,110.315,110.285,110.3,1462300001.0
2007-11-13 19:01:00,110.3,110.31,110.26,110.27,726349996.0
2007-11-13 19:02:00,110.28,110.29,110.275,110.28,1402850008.0
2007-11-13 19:03:00,110.285,110.31,110.28,110.295,1100249997.0
2007-11-13 19:04:00,110.295,110.31,110.295,110.31,127800000.0
2007-11-13 19:05:00,110.31,110.32,110.265,110.265,1332599971.0
2007-11-13 19:06:00,110.265,110.315,110.265,110.31,990650007.0
2007-11-13 19:07:00,110.31,110.345,110.3,110.33,1328499993.0
2007-11-13 19:08:00,110.335,110.39,110.33,110.38,2126350002.0
2007-11-13 19:09:00,110.375,110.4,110.375,110.385,903550000.0
2007-11-13 19:10:00,110.385,110.405,110.37,110.385,674349996.0
2007-11-13 19:11:00,110.385,110.385,110.33,110.335,885999996.0
2007-11-13 19:12:00,110.33,110.345,110.325,110.33,1680549994.0
2007-11-13 19:13:00,110.33,110.345,110.33,110.335,1301499996.0
2007-11-13 19:14:00,110.335,110.34,110.32,110.325,1119800011.0
2007-11-13 19:15:00,110.325,110.325,110.3,110.31,843269997.0
2007-11-13 19:16:00,110.305,110.31,110.295,110.295,616450001.0
2007-11-13 19:17:00,110.295,110.31,110.27,110.3,972749996.0
2007-11-13 19:18:00,110.3,110.335,110.3,110.325,673899997.0
2007-11-13 19:19:00,110.32,110.325,110.31,110.31,1654050004.0
2007-11-13 19:20:00,110.31,110.335,110.31,110.315,1330400003.0
2007-11-13 19:21:00,110.315,110.33,110.315,110.33,450900003.0
2007-11-13 19:22:00,110.325,110.325,110.32,110.325,697600005.0
2007-11-13 19:23:00,110.325,110.335,110.315,110.325,1457299994.0
2007-11-13 19:24:00,110.325,110.345,110.325,110.335,1879000009.0
2007-11-13 19:25:00,110.335,110.37,110.335,110.36,1792150003.0
2007-11-13 19:26:00,110.36,110.36,110.335,110.345,1563200005.0
2007-11-13 19:27:00,110.35,110.365,110.345,110.36,701250012.0
2007-11-13 19:28:00,110.36,110.365,110.355,110.36,393000000.0
2007-11-13 19:29:00,110.36,110.365,110.355,110.365,1670949999.0
2007-11-13 19:30:00,110.365,110.38,110.355,110.36,836900004.0
2007-11-13 19:31:00,110.36,110.365,110.345,110.35,682300000.0
2007-11-13 19:32:00,110.35,110.355,110.325,110.34,1523650005.0
2007-11-13 19:33:00,110.34,110.35,110.335,110.345,143050000.0
2007-11-13 19:34:00,110.345,110.375,110.345,110.355,967850005.0
2007-11-13 19:35:00,110.355,110.365,110.335,110.355,1054999997.0
2007-11-13 19:36:00,110.355,110.365,110.34,110.36,1372099995.0
2007-11-13 19:37:00,110.36,110.365,110.355,110.36,721500000.0
2007-11-13 19:38:00,110.36,110.365,110.35,110.35,328350000.0
2007-11-13 19:39:00,110.35,110.36,110.345,110.355,836949999.0
2007-11-13 19:40:00,110.35,110.37,110.345,110.36,466000002.0
2007-11-13 19:41:00,110.36,110.37,110.35,110.365,192050000.0
2007-11-13 19:42:00,110.365,110.39,110.355,110.375,261349996.0
2007-11-13 19:43:00,110.375,110.375,110.355,110.355,914799991.0
2007-11-13 19:44:00,110.36,110.375,110.355,110.375,186150000.0
2007-11-13 19:45:00,110.375,110.375,110.35,110.355,251800003.0
2007-11-13 19:46:00,110.355,110.36,110.345,110.36,665849997.0
2007-11-13 19:47:00,110.36,110.365,110.345,110.36,485700002.0
2007-11-13 19:48:00,110.36,110.365,110.355,110.355,422400001.0
2007-11-13 19:49:00,110.355,110.355,110.335,110.335,828800000.0
2007-11-13 19:50:00,110.335,110.35,110.335,110.345,167850000.0
2007-11-13 19:51:00,110.345,110.345,110.305,110.315,612349999.0
2007-11-13 19:52:00,110.315,110.315,110.305,110.31,289349998.0
2007-11-13 19:53:00,110.31,110.32,110.295,110.32,787400013.0
2007-11-13 19:54:00,110.32,110.32,110.31,110.315,5350000.0
2007-11-13 19:55:00,110.315,110.315,110.305,110.31,136550000.0
2007-11-13 19:56:00,110.31,110.31,110.295,110.305,496600007.0
2007-11-13 19:57:00,110.305,110.315,110.28,110.285,282850000.0
2007-11-13 19:58:00,110.28,110.29,110.255,110.255,1254550004.0
2007-11-13 19:59:00,110.255,110.27,110.255,110.27,122000000.0
2007-11-13 20:00:00,110.27,110.3,110.265,110.275,1135749996.0
2007-11-13 20:01:00,110.275,110.3,110.275,110.3,138799999.0
2007-11-13 20:02:00,110.3,110.3,110.28,110.29,612850000.0
2007-11-13 20:03:00,110.29,110.325,110.29,110.31,1453699992.0
2007-11-13 20:04:00,110.315,110.315,110.28,110.28,1383750007.0
2007-11-13 20:05:00,110.43,110.44,110.42,110.44,1906200000.0
2007-11-13 20:06:00,110.43,110.44,110.43,110.43,1906200000.0
2007-11-13 20:07:00,110.255,110.26,110.25,110.255,1906200000.0
2007-11-13 20:08:00,110.255,110.255,110.245,110.25,683109999.0
2007-11-13 20:09:00,110.25,110.25,110.235,110.25,585900000.0
2007-11-13 20:10:00,110.25,110.255,110.24,110.25,777649998.0
2007-11-13 20:11:00,110.25,110.255,110.235,110.25,698550000.0
2007-11-13 20:12:00,110.25,110.275,110.24,110.27,1346750004.0
2007-11-13 20:13:00,110.27,110.27,110.255,110.255,274399998.0
2007-11-13 20:14:00,110.255,110.255,110.25,110.255,637400000.0
2007-11-13 20:15:00,110.255,110.27,110.255,110.27,771650004.0
2007-11-13 20:16:00,110.27,110.295,110.27,110.285,1538400012.0
2007-11-13 20:17:00,110.285,110.31,110.285,110.305,1441899992.0
2007-11-13 20:18:00,110.305,110.305,110.29,110.305,985250000.0
2007-11-13 20:19:00,110.305,110.305,110.275,110.275,964050000.0
2007-11-13 20:20:00,110.275,110.28,110.275,110.275,862700001.0
2007-11-13 20:21:00,110.275,110.295,110.265,110.265,655949993.0
2007-11-13 20:22:00,110.26,110.275,110.26,110.27,759249998.0
2007-11-13 20:23:00,110.27,110.28,110.255,110.275,1469549991.0
2007-11-13 20:24:00,110.44,110.45,110.44,110.45,1531199987.0
2007-11-13 20:25:00,110.275,110.295,110.27,110.295,1531199987.0
2007-11-13 20:26:00,110.295,110.305,110.285,110.285,619600000.0
2007-11-13 20:27:00,110.285,110.295,110.285,110.295,974500000.0
2007-11-13 20:28:00,110.29,110.3,110.275,110.295,1475099990.0
2007-11-13 20:29:00,110.295,110.32,110.295,110.305,1079649999.0
2007-11-13 20:30:00,110.305,110.325,110.305,110.32,1027450000.0
2007-11-13 20:31:00,110.32,110.325,110.315,110.315,479400000.0
2007-11-13 20:32:00,110.31,110.34,110.305,110.33,890799996.0
2007-11-13 20:33:00,110.325,110.34,110.315,110.325,679950000.0
2007-11-13 20:34:00,110.325,110.335,110.32,110.335,315399997.0
2007-11-13 20:35:00,110.335,110.335,110.315,110.325,714300007.0
2007-11-13 20:36:00,110.325,110.325,110.305,110.315,632600009.0
2007-11-13 20:37:00,110.305,110.33,110.305,110.315,209900003.0
2007-11-13 20:38:00,110.315,110.325,110.315,110.315,787349988.0
2007-11-13 20:39:00,110.315,110.33,110.305,110.325,439949996.0
2007-11-13 20:40:00,110.325,110.325,110.315,110.315,840749999.0
2007-11-13 20:41:00,110.315,110.34,110.31,110.34,1163449985.0
2007-11-13 20:42:00,110.34,110.36,110.33,110.36,812350000.0
2007-11-13 20:43:00,110.355,110.375,110.355,110.36,845149982.0
2007-11-13 20:44:00,110.365,110.37,110.36,110.365,319700000.0
2007-11-13 20:45:00,110.365,110.375,110.345,110.35,732749980.0
2007-11-13 20:46:00,110.345,110.36,110.345,110.36,231699995.0
2007-11-13 20:47:00,110.36,110.37,110.34,110.345,1833799992.0
2007-11-13 20:48:00,110.345,110.345,110.335,110.345,37320000.0
2007-11-13 20:49:00,110.335,110.335,110.315,110.325,1955240023.0
2007-11-13 20:50:00,110.325,110.345,110.315,110.33,838500015.0
2007-11-13 20:51:00,110.33,110.365,110.33,110.345,421000000.0
2007-11-13 20:52:00,110.345,110.395,110.345,110.395,190250000.0
2007-11-13 20:53:00,110.395,110.41,110.39,110.405,297250006.0
2007-11-13 20:54:00,110.395,110.405,110.395,110.4,923600004.0
2007-11-13 20:55:00,110.4,110.4,110.375,110.375,596849994.0
2007-11-13 20:56:00,110.385,110.39,110.365,110.37,1290650007.0
2007-11-13 20:57:00,110.37,110.375,110.36,110.365,526200008.0
2007-11-13 20:58:00,110.365,110.4,110.365,110.375,1951150006.0
2007-11-13 20:59:00,110.38,110.39,110.375,110.375,1667399974.0
2007-11-13 21:00:00,110.375,110.38,110.375,110.375,687649996.0
2007-11-13 21:01:00,110.375,110.385,110.365,110.38,975950008.0
2007-11-13 21:02:00,110.38,110.385,110.375,110.38,730599978.0
2007-11-13 21:03:00,110.38,110.39,110.38,110.39,841349996.0
2007-11-13 21:04:00,110.39,110.42,110.385,110.42,182949998.0
2007-11-13 21:05:00,110.81,110.81,110.78,110.78,1269700007.0
2007-11-13 21:06:00,110.445,110.45,110.43,110.44,1269700007.0
2007-11-13 21:07:00,110.44,110.445,110.43,110.44,809550002.0
2007-11-13 21:08:00,110.44,110.445,110.44,110.445,452200000.0
2007-11-13 21:09:00,110.445,110.445,110.415,110.435,1721049994.0
2007-11-13 21:10:00,110.435,110.435,110.42,110.435,1676249994.0
2007-11-13 21:11:00,110.435,110.44,110.43,110.435,1435199995.0
2007-11-13 21:12:00,110.435,110.455,110.435,110.44,842159998.0
2007-11-13 21:13:00,110.44,110.445,110.425,110.445,815050008.0
2007-11-13 21:14:00,110.445,110.445,110.425,110.44,725900008.0
2007-11-13 21:15:00,110.44,110.45,110.435,110.44,558950011.0
2007-11-13 21:16:00,110.44,110.445,110.425,110.445,987799997.0
2007-11-13 21:17:00,110.445,110.46,110.44,110.455,42850000.0
2007-11-13 21:18:00,110.455,110.46,110.445,110.455,797949997.0
2007-11-13 21:19:00,110.46,110.47,110.445,110.455,315700000.0
2007-11-13 21:20:00,110.46,110.47,110.455,110.465,465650002.0
2007-11-13 21:21:00,110.47,110.49,110.465,110.485,603350004.0
2007-11-13 21:22:00,110.485,110.49,110.455,110.46,177706000.0
2007-11-13 21:23:00,110.46,110.47,110.45,110.455,1525549999.0
2007-11-13 21:24:00,110.455,110.455,110.44,110.45,1876800007.0
2007-11-13 21:25:00,110.45,110.46,110.45,110.455,909400000.0
2007-11-13 21:26:00,110.455,110.46,110.45,110.455,273850000.0
2007-11-13 21:27:00,110.455,110.47,110.455,110.455,336149999.0
2007-11-13 21:28:00,110.46,110.46,110.455,110.455,1703650014.0
2007-11-13 21:29:00,110.455,110.46,110.445,110.46,263800000.0
2007-11-13 21:30:00,110.46,110.475,110.45,110.47,1088250124.0
2007-11-13 21:31:00,110.475,110.53,110.475,110.495,166700000.0
2007-11-13 21:32:00,110.49,110.52,110.49,110.51,218749999.0
2007-11-13 21:33:00,110.51,110.51,110.48,110.48,88900000.0
2007-11-13 21:34:00,110.495,110.585,110.495,110.585,980800001.0
2007-11-13 21:35:00,110.585,110.705,110.585,110.705,796150002.0
2007-11-13 21:36:00,110.715,110.735,110.695,110.72,992900006.0
2007-11-13 21:37:00,110.72,110.74,110.69,110.69,848400002.0
2007-11-13 21:38:00,110.69,110.74,110.69,110.7,411650000.0
2007-11-13 21:39:00,110.7,110.71,110.655,110.66,227550000.0
2007-11-13 21:40:00,110.66,110.69,110.63,110.69,1078099992.0
2007-11-13 21:41:00,110.69,110.71,110.665,110.71,653750002.0
2007-11-13 21:42:00,110.71,110.715,110.69,110.695,326500000.0
2007-11-13 21:43:00,110.695,110.7,110.675,110.68,68150000.0
2007-11-13 21:44:00,110.675,110.7,110.67,110.68,299000000.0
2007-11-13 21:45:00,110.68,110.695,110.675,110.695,484800000.0
2007-11-13 21:46:00,110.705,110.715,110.69,110.69,143850000.0
2007-11-13 21:47:00,110.69,110.71,110.675,110.685,513199997.0
2007-11-13 21:48:00,110.685,110.725,110.685,110.72,510350003.0
2007-11-13 21:49:00,110.725,110.725,110.705,110.71,534000003.0
2007-11-13 21:50:00,110.71,110.74,110.71,110.72,526701980.0
2007-11-13 21:51:00,110.72,110.73,110.71,110.73,383900004.0
2007-11-13 21:52:00,110.73,110.73,110.7,110.7,113719999.0
2007-11-13 21:53:00,110.7,110.705,110.685,110.685,210750000.0
2007-11-13 21:54:00,110.685,110.685,110.65,110.67,711950001.0
2007-11-13 21:55:00,110.67,110.675,110.655,110.67,1339000007.0
2007-11-13 21:56:00,110.675,110.68,110.655,110.675,1271000017.0
2007-11-13 21:57:00,110.675,110.675,110.645,110.645,975899979.0
2007-11-13 21:58:00,110.645,110.66,110.635,110.66,1560950010.0
2007-11-13 21:59:00,110.66,110.665,110.62,110.645,804449999.0
2007-11-13 22:00:00,110.635,110.73,110.635,110.725,1123249993.0
2007-11-13 22:01:00,110.725,110.73,110.715,110.715,1151249983.0
2007-11-13 22:02:00,110.72,110.77,110.7,110.755,2132800023.0
2007-11-13 22:03:00,110.755,110.83,110.745,110.815,1590950011.0
2007-11-13 22:04:00,110.81,110.83,110.795,110.83,2049649997.0
2007-11-13 22:05:00,110.83,110.83,110.795,110.795,220950000.0
2007-11-13 22:06:00,110.795,110.795,110.78,110.785,1654849996.0
2007-11-13 22:07:00,110.785,110.805,110.785,110.805,1141400012.0
2007-11-13 22:08:00,110.805,110.815,110.78,110.78,777049998.0
2007-11-13 22:09:00,110.78,110.795,110.77,110.785,854999984.0
2007-11-13 22:10:00,110.78,110.805,110.775,110.785,835000008.0
2007-11-13 22:11:00,110.785,110.815,110.77,110.805,1731249989.0
2007-11-13 22:12:00,110.805,110.805,110.785,110.795,596249999.0
2007-11-13 22:13:00,110.795,110.8,110.765,110.77,665200003.0
2007-11-13 22:14:00,110.765,110.785,110.765,110.785,201299998.0
2007-11-13 22:15:00,110.785,110.785,110.76,110.78,808349992.0
2007-11-13 22:16:00,110.775,110.78,110.76,110.76,999950004.0
2007-11-13 22:17:00,110.765,110.775,110.75,110.75,470750001.0
2007-11-13 22:18:00,110.75,110.755,110.73,110.745,44100000.0
2007-11-13 22:19:00,110.745,110.795,110.735,110.78,860150000.0
2007-11-13 22:20:00,110.78,110.795,110.78,110.78,208050000.0
2007-11-13 22:21:00,110.78,110.82,110.78,110.795,617400004.0
2007-11-13 22:22:00,110.795,110.795,110.765,110.785,71200000.0
2007-11-13 22:23:00,110.785,110.785,110.755,110.78,826050000.0
2007-11-13 22:24:00,110.78,110.8,110.765,110.8,868950002.0
2007-11-13 22:25:00,110.8,110.805,110.795,110.795,590800005.0
2007-11-13 22:26:00,110.795,110.855,110.79,110.855,1337399992.0
2007-11-13 22:27:00,110.855,110.87,110.835,110.855,608899995.0
2007-11-13 22:28:00,110.855,110.87,110.845,110.86,292399999.0
2007-11-13 22:29:00,110.86,110.895,110.855,110.865,1229799994.0
2007-11-13 22:30:00,110.87,110.87,110.85,110.865,180549999.0
2007-11-13 22:31:00,110.865,110.875,110.855,110.865,1128900010.0
2007-11-13 22:32:00,110.865,110.87,110.845,110.865,450900000.0
2007-11-13 22:33:00,110.865,110.88,110.83,110.845,376699999.0
2007-11-13 22:34:00,110.845,110.845,110.825,110.845,574600000.0
2007-11-13 22:35:00,110.845,110.845,110.815,110.82,1436999986.0
2007-11-13 22:36:00,110.82,110.82,110.8,110.815,601000001.0
2007-11-13 22:37:00,110.815,110.83,110.805,110.83,1283149990.0
2007-11-13 22:38:00,110.83,110.85,110.825,110.85,309849999.0
2007-11-13 22:39:00,110.85,110.85,110.845,110.85,5500000.0
2007-11-13 22:40:00,110.845,110.895,110.845,110.88,440700000.0
2007-11-13 22:41:00,110.88,110.89,110.87,110.885,931949998.0
2007-11-13 22:42:00,110.875,110.89,110.855,110.89,394949998.0
2007-11-13 22:43:00,110.89,110.89,110.87,110.88,451849998.0
2007-11-13 22:44:00,110.88,110.905,110.865,110.905,1448350003.0
2007-11-13 22:45:00,110.905,110.91,110.875,110.885,1020650000.0
2007-11-13 22:46:00,110.89,110.895,110.885,110.885,317950001.0
2007-11-13 22:47:00,110.885,110.91,110.87,110.905,516500000.0
2007-11-13 22:48:00,110.905,110.93,110.895,110.91,884149998.0
2007-11-13 22:49:00,110.92,110.925,110.885,110.885,570999998.0
2007-11-13 22:50:00,110.92,110.92,110.92,110.92,501000000.0
2007-11-13 22:51:00,110.885,110.905,110.83,110.835,501000000.0
2007-11-13 22:52:00,110.85,110.865,110.835,110.845,158050000.0
2007-11-13 22:53:00,110.845,110.865,110.84,110.855,546300004.0
2007-11-13 22:54:00,110.855,110.855,110.825,110.835,894399996.0
2007-11-13 22:55:00,110.835,110.87,110.825,110.87,1012149996.0
2007-11-13 22:56:00,110.87,110.89,110.855,110.88,234249999.0
2007-11-13 22:57:00,110.885,110.895,110.88,110.885,597349999.0
2007-11-13 22:58:00,110.9,110.92,110.9,110.92,1884049993.0
2007-11-13 22:59:00,110.845,110.875,110.84,110.86,1884049993.0
2007-11-13 23:00:00,110.86,110.895,110.86,110.88,1048099995.0
2007-11-13 23:01:00,110.885,110.9,110.885,110.895,1155550014.0
2007-11-13 23:02:00,110.895,110.92,110.895,110.9,436599998.0
2007-11-13 23:03:00,110.9,110.915,110.895,110.91,1299149999.0
2007-11-13 23:04:00,110.91,110.915,110.895,110.9,1075349998.0
2007-11-13 23:05:00,110.9,110.905,110.885,110.895,1090849994.0
2007-11-13 23:06:00,110.895,110.905,110.895,110.9,249100002.0
2007-11-13 23:07:00,110.895,110.915,110.895,110.905,388809997.0
2007-11-13 23:08:00,110.905,110.905,110.895,110.895,1552400012.0
2007-11-13 23:09:00,110.895,110.905,110.895,110.9,1155750011.0
2007-11-13 23:10:00,110.905,110.905,110.895,110.905,178300001.0
2007-11-13 23:11:00,110.895,110.93,110.885,110.925,610560007.0
2007-11-13 23:12:00,110.925,110.93,110.905,110.92,385150001.0
2007-11-13 23:13:00,110.92,110.93,110.9,110.93,207199995.0
2007-11-13 23:14:00,110.925,110.93,110.92,110.925,29150000.0
2007-11-13 23:15:00,110.925,110.935,110.905,110.925,943899996.0
2007-11-13 23:16:00,110.925,110.935,110.925,110.935,1361600017.0
2007-11-13 23:17:00,110.935,110.935,110.915,110.93,946200010.0
2007-11-13 23:18:00,110.93,110.93,110.925,110.925,369699998.0
2007-11-13 23:19:00,110.925,110.935,110.915,110.915,421300000.0
2007-11-13 23:20:00,110.925,110.925,110.915,110.92,270250007.0
2007-11-13 23:21:00,110.92,110.94,110.92,110.92,25250000.0
2007-11-13 23:22:00,110.92,110.93,110.915,110.93,15350000.0
2007-11-13 23:23:00,110.93,110.935,110.915,110.92,386199996.0
2007-11-13 23:24:00,110.92,110.935,110.92,110.93,36400000.0
2007-11-13 23:25:00,110.925,110.925,110.91,110.92,143700000.0
2007-11-13 23:26:00,110.91,110.95,110.91,110.94,646400018.0
2007-11-13 23:27:00,110.94,110.95,110.94,110.95,3050000.0
2007-11-13 23:28:00,110.95,110.96,110.945,110.955,169900000.0
2007-11-13 23:29:00,110.955,110.96,110.945,110.96,293150000.0
2007-11-13 23:30:00,110.96,110.97,110.955,110.97,805999991.0
2007-11-13 23:31:00,110.97,110.97,110.965,110.965,289099996.0
2007-11-13 23:32:00,110.965,110.97,110.955,110.965,492450003.0
2007-11-13 23:33:00,110.97,110.97,110.955,110.97,513050004.0
2007-11-13 23:34:00,110.965,110.97,110.95,110.955,97600000.0
2007-11-13 23:35:00,110.955,110.96,110.935,110.95,1129449980.0
2007-11-13 23:36:00,110.95,110.955,110.935,110.95,725399987.0
2007-11-13 23:37:00,110.95,110.96,110.94,110.95,546349997.0
2007-11-13 23:38:00,110.95,110.95,110.935,110.94,726199990.0
2007-11-13 23:39:00,110.94,110.945,110.935,110.94,16150000.0
2007-11-13 23:40:00,110.94,110.955,110.915,110.93,1217850006.0
2007-11-13 23:41:00,110.93,110.93,110.895,110.905,628000002.0
2007-11-13 23:42:00,110.905,110.905,110.885,110.905,305600001.0
2007-11-13 23:43:00,110.905,110.905,110.885,110.895,72650000.0
2007-11-13 23:44:00,110.885,110.89,110.88,110.885,189450000.0
2007-11-13 23:45:00,110.885,110.895,110.875,110.88,179250001.0
2007-11-13 23:46:00,110.88,110.9,110.87,110.9,191300000.0
2007-11-13 23:47:00,110.9,110.915,110.9,110.9,57750000.0
2007-11-13 23:48:00,110.905,110.92,110.895,110.92,618799992.0
2007-11-13 23:49:00,110.92,110.945,110.92,110.945,385099994.0
2007-11-13 23:50:00,110.945,110.945,110.925,110.935,83850003.0
2007-11-13 23:51:00,110.935,110.94,110.93,110.94,3150000.0
2007-11-13 23:52:00,110.94,110.95,110.93,110.95,117000000.0
2007-11-13 23:53:00,110.945,110.945,110.92,110.92,32250000.0
2007-11-13 23:54:00,110.92,110.935,110.915,110.925,147599996.0
2007-11-13 23:55:00,110.925,110.925,110.915,110.915,528750018.0
2007-11-13 23:56:00,110.915,110.925,110.905,110.915,683300004.0
2007-11-13 23:57:00,110.915,110.915,110.905,110.915,812899995.0
2007-11-13 23:58:00,110.91,110.925,110.905,110.925,738099983.0
2007-11-13 23:59:00,110.92,110.925,110.875,110.875,404139997.0
2007-11-14 00:00:00,110.875,110.885,110.79,110.835,876699996.0
2007-11-14 00:01:00,110.835,110.845,110.835,110.845,515600000.0
2007-11-14 00:02:00,110.845,110.845,110.805,110.835,358200000.0
2007-11-14 00:03:00,110.835,110.855,110.79,110.855,483499999.0
2007-11-14 00:04:00,110.855,110.855,110.825,110.835,630700000.0
2007-11-14 00:05:00,110.835,110.845,110.83,110.845,492150013.0
2007-11-14 00:06:00,110.845,110.855,110.835,110.835,793600000.0
2007-11-14 00:07:00,110.835,110.84,110.81,110.84,328500000.0
2007-11-14 00:08:00,110.84,110.87,110.84,110.85,472700004.0
2007-11-14 00:09:00,110.85,110.86,110.84,110.84,179750001.0
2007-11-14 00:10:00,110.84,110.84,110.83,110.84,415200006.0
2007-11-14 00:11:00,110.84,110.88,110.84,110.88,570450000.0
2007-11-14 00:12:00,110.88,110.9,110.87,110.89,1159549987.0
2007-11-14 00:13:00,110.88,110.91,110.88,110.91,853900002.0
2007-11-14 00:14:00,110.91,110.92,110.9,110.92,462600000.0
2007-11-14 00:15:00,110.92,110.92,110.9,110.92,1231400008.0
2007-11-14 00:16:00,110.92,110.945,110.92,110.935,526400000.0
2007-11-14 00:17:00,110.935,110.935,110.92,110.93,482099988.0
2007-11-14 00:18:00,110.93,110.93,110.92,110.925,576999992.0
2007-11-14 00:19:00,110.925,110.925,110.92,110.925,373999998.0
2007-11-14 00:20:00,110.925,110.935,110.905,110.935,245600000.0
2007-11-14 00:21:00,110.935,110.935,110.91,110.91,431500000.0
2007-11-14 00:22:00,110.91,110.925,110.9,110.92,442849996.0
2007-11-14 00:23:00,110.92,110.925,110.9,110.915,441349994.0
2007-11-14 00:24:00,110.91,110.915,110.9,110.915,647300002.0
2007-11-14 00:25:00,110.915,110.915,110.915,110.915,312000000.0
2007-11-14 00:26:00,110.915,110.945,110.91,110.935,965499998.0
2007-11-14 00:27:00,110.935,110.935,110.925,110.935,1044100000.0
2007-11-14 00:28:00,110.935,110.965,110.92,110.965,769700008.0
2007-11-14 00:29:00,110.965,110.965,110.945,110.945,884100000.0
2007-11-14 00:30:00,110.945,110.965,110.945,110.965,736650000.0
2007-11-14 00:31:00,110.965,110.965,110.955,110.955,252800000.0
2007-11-14 00:32:00,110.955,110.965,110.95,110.955,657899996.0
2007-11-14 00:33:00,110.955,110.965,110.955,110.965,232850000.0
2007-11-14 00:34:00,110.965,110.965,110.945,110.945,391199991.0
2007-11-14 00:35:00,110.955,110.955,110.95,110.955,503300005.0
2007-11-14 00:36:00,110.955,110.955,110.92,110.92,497800000.0
2007-11-14 00:37:00,110.92,110.925,110.905,110.92,455050001.0
2007-11-14 00:38:00,110.92,110.93,110.92,110.93,224900000.0
2007-11-14 00:39:00,110.93,110.945,110.93,110.94,609699990.0
2007-11-14 00:40:00,110.94,110.945,110.93,110.935,1426249999.0
2007-11-14 00:41:00,110.935,110.94,110.925,110.935,1187050009.0
2007-11-14 00:42:00,110.935,110.955,110.92,110.92,947100002.0
2007-11-14 00:43:00,110.92,110.94,110.915,110.94,1357099979.0
2007-11-14 00:44:00,110.935,110.965,110.935,110.94,1000199996.0
2007-11-14 00:45:00,110.945,110.965,110.945,110.95,1624799988.0
2007-11-14 00:46:00,110.95,110.98,110.95,110.975,1369799983.0
2007-11-14 00:47:00,110.975,110.975,110.95,110.965,846150000.0
2007-11-14 00:48:00,110.965,110.965,110.95,110.965,1334799985.0
2007-11-14 00:49:00,110.965,110.975,110.965,110.975,1027000000.0
2007-11-14 00:50:00,110.975,110.985,110.965,110.985,1129649996.0
2007-11-14 00:51:00,110.98,110.99,110.96,110.965,1891499987.0
2007-11-14 00:52:00,111.17,111.18,111.14,111.16,1987349993.0
2007-11-14 00:53:00,110.955,110.99,110.95,110.99,1987349993.0
2007-11-14 00:54:00,110.99,110.99,110.97,110.985,57500000.0
2007-11-14 00:55:00,110.99,110.99,110.955,110.99,472800003.0
2007-11-14 00:56:00,111.11,111.14,111.1,111.14,949849996.0
2007-11-14 00:57:00,110.95,110.955,110.935,110.95,949849996.0
2007-11-14 00:58:00,110.95,110.95,110.915,110.95,2122599996.0
2007-11-14 00:59:00,110.95,110.975,110.94,110.955,719349992.0
2007-11-14 01:00:00,110.95,110.955,110.865,110.915,1945099998.0
2007-11-14 01:01:00,110.915,110.915,110.9,110.9,367100000.0
2007-11-14 01:02:00,110.9,110.9,110.88,110.885,325700000.0
2007-11-14 01:03:00,110.885,110.885,110.865,110.88,1233099990.0
2007-11-14 01:04:00,110.875,110.895,110.865,110.88,767800000.0
2007-11-14 01:05:00,110.88,110.88,110.87,110.875,187000000.0
2007-11-14 01:06:00,110.875,110.9,110.87,110.9,183650000.0
2007-11-14 01:07:00,110.9,110.92,110.895,110.905,515050001.0
2007-11-14 01:08:00,110.905,110.935,110.9,110.935,196400000.0
2007-11-14 01:09:00,110.935,110.98,110.93,110.955,1129549986.0
2007-11-14 01:10:00,110.955,110.955,110.94,110.95,285700000.0
2007-11-14 01:11:00,110.95,110.975,110.935,110.965,960249995.0
2007-11-14 01:12:00,110.965,110.965,110.95,110.965,16900000.0
2007-11-14 01:13:00,110.965,110.97,110.945,110.965,135000000.0
2007-11-14 01:14:00,110.965,110.98,110.965,110.975,56600000.0
2007-11-14 01:15:00,110.975,110.975,110.955,110.965,16850000.0
2007-11-14 01:16:00,110.965,110.965,110.955,110.96,115650000.0
2007-11-14 01:17:00,110.96,110.96,110.915,110.95,560099997.0
2007-11-14 01:18:00,110.95,110.95,110.94,110.95,175700000.0
2007-11-14 01:19:00,110.95,110.96,110.93,110.93,420899989.0
2007-11-14 01:20:00,110.93,110.97,110.93,110.965,982049986.0
2007-11-14 01:21:00,110.965,110.965,110.93,110.93,544450006.0
2007-11-14 01:22:00,110.93,110.96,110.925,110.94,437500000.0
2007-11-14 01:23:00,110.935,110.935,110.92,110.92,241050001.0
2007-11-14 01:24:00,110.92,110.93,110.92,110.925,46350000.0
2007-11-14 01:25:00,110.925,110.925,110.91,110.92,24350000.0
2007-11-14 01:26:00,110.92,110.93,110.92,110.93,5900000.0
2007-11-14 01:27:00,110.93,110.93,110.92,110.93,23450000.0
2007-11-14 01:28:00,110.93,110.93,110.915,110.92,13000000.0
2007-11-14 01:29:00,110.92,110.93,110.91,110.93,23250000.0
2007-11-14 01:30:00,110.93,110.94,110.925,110.925,97000000.0
2007-11-14 01:31:00,110.925,110.935,110.925,110.935,83650000.0
2007-11-14 01:32:00,110.935,110.955,110.925,110.955,65200000.0
2007-11-14 01:33:00,110.955,111.035,110.955,111.0,303300001.0
2007-11-14 01:34:00,111.0,111.05,110.98,111.045,733199992.0
2007-11-14 01:35:00,111.045,111.06,111.025,111.045,271700000.0
2007-11-14 01:36:00,111.045,111.06,111.02,111.05,181750000.0
2007-11-14 01:37:00,111.05,111.08,111.05,111.055,244350000.0
2007-11-14 01:38:00,111.055,111.085,111.055,111.08,326700000.0
2007-11-14 01:39:00,111.08,111.11,111.07,111.07,245550001.0
2007-11-14 01:40:00,111.07,111.1,111.06,111.095,215400000.0
2007-11-14 01:41:00,111.095,111.12,111.08,111.11,116100000.0
2007-11-14 01:42:00,111.11,111.135,111.095,111.135,441799999.0
2007-11-14 01:43:00,111.13,111.17,111.13,111.17,387549999.0
2007-11-14 01:44:00,111.16,111.19,111.16,111.18,609550004.0
2007-11-14 01:45:00,111.18,111.21,111.175,111.2,694849998.0
2007-11-14 01:46:00,111.2,111.22,111.2,111.21,398499999.0
2007-11-14 01:47:00,111.21,111.22,111.2,111.21,81350000.0
2007-11-14 01:48:00,111.21,111.21,111.195,111.2,560900000.0
2007-11-14 01:49:00,111.2,111.21,111.2,111.21,23950000.0
2007-11-14 01:50:00,111.21,111.21,111.175,111.18,1579700010.0
2007-11-14 01:51:00,111.18,111.185,111.165,111.17,122600000.0
2007-11-14 01:52:00,111.17,111.185,111.145,111.17,75950000.0
2007-11-14 01:53:00,111.17,111.175,111.155,111.155,126550000.0
2007-11-14 01:54:00,111.155,111.17,111.15,111.155,400749999.0
2007-11-14 01:55:00,111.155,111.16,111.115,111.115,403849998.0
2007-11-14 01:56:00,111.12,111.15,111.105,111.15,410449998.0
2007-11-14 01:57:00,111.15,111.175,111.145,111.145,303800000.0
2007-11-14 01:58:00,111.15,111.18,111.145,111.155,685150003.0
2007-11-14 01:59:00,111.155,111.165,111.145,111.155,610149996.0
2007-11-14 02:00:00,111.155,111.16,111.1,111.115,976949999.0
2007-11-14 02:01:00,111.115,111.12,111.085,111.095,1121450007.0
2007-11-14 02:02:00,111.095,111.12,111.095,111.12,531499998.0
2007-11-14 02:03:00,111.12,111.14,111.11,111.14,264900000.0
2007-11-14 02:04:00,111.14,111.155,111.11,111.13,228250001.0
2007-11-14 02:05:00,111.13,111.16,111.125,111.16,255600000.0
2007-11-14 02:06:00,111.16,111.225,111.16,111.2,903649996.0
2007-11-14 02:07:00,111.205,111.22,111.19,111.19,351500006.0
2007-11-14 02:08:00,111.19,111.23,111.19,111.225,243250000.0
2007-11-14 02:09:00,111.225,111.27,111.225,111.26,621249999.0
2007-11-14 02:10:00,111.26,111.27,111.225,111.235,912649995.0
2007-11-14 02:11:00,111.235,111.25,111.195,111.25,1213749999.0
2007-11-14 02:12:00,111.25,111.255,111.195,111.22,864349997.0
2007-11-14 02:13:00,111.225,111.28,111.22,111.265,836700000.0
2007-11-14 02:14:00,111.265,111.275,111.23,111.23,575699996.0
2007-11-14 02:15:00,111.23,111.26,111.23,111.245,410439999.0
2007-11-14 02:16:00,111.245,111.255,111.22,111.245,468639998.0
2007-11-14 02:17:00,111.245,111.25,111.19,111.205,145100000.0
2007-11-14 02:18:00,111.205,111.215,111.175,111.18,968449999.0
2007-11-14 02:19:00,111.18,111.2,111.17,111.185,241899998.0
2007-11-14 02:20:00,111.185,111.195,111.165,111.175,1388499983.0
2007-11-14 02:21:00,111.17,111.205,111.165,111.195,513400000.0
2007-11-14 02:22:00,111.2,111.215,111.165,111.215,1216799995.0
2007-11-14 02:23:00,111.21,111.25,111.21,111.235,859700001.0
2007-11-14 02:24:00,111.235,111.235,111.19,111.205,301600000.0
2007-11-14 02:25:00,111.205,111.215,111.185,111.2,691799991.0
2007-11-14 02:26:00,111.2,111.22,111.19,111.21,413349999.0
2007-11-14 02:27:00,111.21,111.215,111.2,111.21,196200000.0
2007-11-14 02:28:00,111.21,111.24,111.19,111.22,378599998.0
2007-11-14 02:29:00,111.22,111.24,111.215,111.22,491349998.0
2007-11-14 02:30:00,111.23,111.235,111.215,111.22,300949998.0
2007-11-14 02:31:00,111.22,111.23,111.22,111.22,207650000.0
2007-11-14 02:32:00,111.22,111.22,111.205,111.205,268900000.0
2007-11-14 02:33:00,111.205,111.22,111.16,111.165,249800000.0
2007-11-14 02:34:00,111.165,111.175,111.155,111.17,430799999.0
2007-11-14 02:35:00,111.17,111.175,111.145,111.15,195799995.0
2007-11-14 02:36:00,111.15,111.16,111.135,111.135,313800000.0
2007-11-14 02:37:00,111.135,111.165,111.135,111.165,235049999.0
2007-11-14 02:38:00,111.165,111.19,111.16,111.19,187700005.0
2007-11-14 02:39:00,111.19,111.22,111.19,111.2,4450000.0
2007-11-14 02:40:00,111.2,111.22,111.2,111.2,78300001.0
2007-11-14 02:41:00,111.2,111.205,111.18,111.18,1411549958.0
2007-11-14 02:42:00,111.18,111.19,111.165,111.165,777199983.0
2007-11-14 02:43:00,111.17,111.175,111.15,111.155,374649999.0
2007-11-14 02:44:00,111.155,111.165,111.15,111.165,124750000.0
2007-11-14 02:45:00,111.16,111.185,111.155,111.18,542299999.0
2007-11-14 02:46:00,111.18,111.2,111.175,111.2,520850003.0
2007-11-14 02:47:00,111.2,111.21,111.19,111.21,823050004.0
2007-11-14 02:48:00,111.21,111.21,111.195,111.2,591000015.0
2007-11-14 02:49:00,111.205,111.21,111.2,111.21,135000000.0
2007-11-14 02:50:00,111.21,111.21,111.19,111.2,742900025.0
2007-11-14 02:51:00,111.195,111.215,111.195,111.205,854900009.0
2007-11-14 02:52:00,111.21,111.25,111.205,111.235,1169199999.0
2007-11-14 02:53:00,111.235,111.26,111.23,111.235,938200002.0
2007-11-14 02:54:00,111.235,111.25,111.23,111.24,963900002.0
2007-11-14 02:55:00,111.24,111.25,111.22,111.24,254850000.0
2007-11-14 02:56:00,111.24,111.25,111.23,111.24,544149994.0
2007-11-14 02:57:00,111.24,111.24,111.225,111.235,424800000.0
2007-11-14 02:58:00,111.235,111.25,111.23,111.24,678149997.0
2007-11-14 02:59:00,111.24,111.245,111.225,111.235,460100000.0
2007-11-14 03:00:00,111.235,111.24,111.23,111.23,532700000.0
2007-11-14 03:01:00,111.23,111.23,111.185,111.185,935499997.0
2007-11-14 03:02:00,111.185,111.2,111.16,111.16,774700001.0
2007-11-14 03:03:00,111.16,111.18,111.16,111.175,116050000.0
2007-11-14 03:04:00,111.175,111.18,111.135,111.135,417000000.0
2007-11-14 03:05:00,111.135,111.15,111.135,111.14,418650000.0
2007-11-14 03:06:00,111.14,111.145,111.115,111.14,944000007.0
2007-11-14 03:07:00,111.14,111.15,111.13,111.15,111200000.0
2007-11-14 03:08:00,111.15,111.155,111.135,111.15,446999992.0
2007-11-14 03:09:00,111.15,111.15,111.145,111.145,115850000.0
2007-11-14 03:10:00,111.145,111.155,111.135,111.15,862549988.0
2007-11-14 03:11:00,111.15,111.15,111.14,111.15,559950007.0
2007-11-14 03:12:00,111.15,111.165,111.135,111.16,1159049989.0
2007-11-14 03:13:00,111.155,111.16,111.145,111.15,506899995.0
2007-11-14 03:14:00,111.145,111.16,111.145,111.16,183950000.0
2007-11-14 03:15:00,111.16,111.17,111.135,111.135,195049999.0
2007-11-14 03:16:00,111.14,111.16,111.135,111.145,295249993.0
2007-11-14 03:17:00,111.145,111.145,111.115,111.125,1254749995.0
2007-11-14 03:18:00,111.125,111.13,111.095,111.115,1114790003.0
2007-11-14 03:19:00,111.12,111.14,111.12,111.14,174300000.0
2007-11-14 03:20:00,111.14,111.16,111.13,111.155,479400000.0
2007-11-14 03:21:00,111.155,111.195,111.15,111.155,852499983.0
2007-11-14 03:22:00,111.16,111.17,111.15,111.155,292499997.0
2007-11-14 03:23:00,111.15,111.165,111.145,111.15,978849996.0
2007-11-14 03:24:00,111.15,111.16,111.145,111.16,1553050004.0
2007-11-14 03:25:00,111.16,111.16,111.145,111.16,1200900000.0
2007-11-14 03:26:00,111.155,111.16,111.15,111.16,200500000.0
2007-11-14 03:27:00,111.16,111.16,111.145,111.145,556099997.0
2007-11-14 03:28:00,111.145,111.15,111.13,111.14,286400004.0
2007-11-14 03:29:00,111.14,111.155,111.13,111.14,302350000.0
2007-11-14 03:30:00,111.14,111.155,111.14,111.14,67650000.0
2007-11-14 03:31:00,111.14,111.14,111.1,111.105,508800000.0
2007-11-14 03:32:00,111.11,111.11,111.065,111.075,616299996.0
2007-11-14 03:33:00,111.07,111.08,111.065,111.075,320150000.0
2007-11-14 03:34:00,111.075,111.08,111.04,111.055,396800000.0
2007-11-14 03:35:00,111.055,111.07,111.04,111.06,597799996.0
2007-11-14 03:36:00,111.06,111.065,111.025,111.035,768350000.0
2007-11-14 03:37:00,111.035,111.055,111.025,111.045,368750000.0
2007-11-14 03:38:00,111.045,111.055,111.04,111.055,60750000.0
2007-11-14 03:39:00,111.055,111.075,111.055,111.075,318100002.0
2007-11-14 03:40:00,111.075,111.09,111.07,111.08,188400000.0
2007-11-14 03:41:00,111.08,111.08,111.055,111.07,649250000.0
2007-11-14 03:42:00,111.07,111.07,111.05,111.065,164150000.0
2007-11-14 03:43:00,111.065,111.065,111.05,111.06,245950000.0
2007-11-14 03:44:00,111.055,111.08,111.055,111.08,596000000.0
2007-11-14 03:45:00,111.08,111.08,111.06,111.06,191600000.0
2007-11-14 03:46:00,111.06,111.075,111.06,111.075,93950000.0
2007-11-14 03:47:00,111.075,111.08,111.065,111.07,200100000.0
2007-11-14 03:48:00,111.07,111.08,111.065,111.075,326750000.0
2007-11-14 03:49:00,111.075,111.08,111.06,111.07,329750000.0
2007-11-14 03:50:00,111.065,111.07,111.06,111.06,183800000.0
2007-11-14 03:51:00,111.06,111.08,111.06,111.075,298650000.0
2007-11-14 03:52:00,111.075,111.09,111.07,111.075,309550000.0
2007-11-14 03:53:00,111.075,111.075,111.06,111.065,288350002.0
2007-11-14 03:54:00,111.065,111.07,111.055,111.065,220450000.0
2007-11-14 03:55:00,111.065,111.09,111.055,111.08,936000007.0
2007-11-14 03:56:00,111.08,111.08,111.065,111.07,284650000.0
2007-11-14 03:57:00,111.07,111.075,111.06,111.06,370250000.0
2007-11-14 03:58:00,111.06,111.065,111.05,111.055,630749997.0
2007-11-14 03:59:00,111.05,111.055,111.03,111.05,1746799985.0
2007-11-14 04:00:00,111.05,111.06,111.035,111.05,843050002.0
2007-11-14 04:01:00,111.05,111.05,111.01,111.015,861200003.0
2007-11-14 04:02:00,111.015,111.02,110.99,111.005,774899996.0
2007-11-14 04:03:00,111.005,111.03,111.005,111.02,193850000.0
2007-11-14 04:04:00,111.02,111.02,110.985,110.985,323700000.0
2007-11-14 04:05:00,110.98,111.01,110.97,111.005,148950000.0
2007-11-14 04:06:00,111.005,111.01,110.99,110.99,141100000.0
2007-11-14 04:07:00,110.99,110.995,110.96,110.96,451400000.0
2007-11-14 04:08:00,110.96,110.98,110.955,110.98,281350000.0
2007-11-14 04:09:00,110.98,110.99,110.97,110.975,567450005.0
2007-11-14 04:10:00,110.975,110.98,110.945,110.96,1069949999.0
2007-11-14 04:11:00,110.96,110.97,110.915,110.93,997449996.0
2007-11-14 04:12:00,110.93,110.93,110.915,110.92,248650000.0
2007-11-14 04:13:00,110.92,110.925,110.88,110.92,385350000.0
2007-11-14 04:14:00,110.92,110.94,110.92,110.935,139200000.0
2007-11-14 04:15:00,110.935,110.95,110.905,110.915,213050000.0
2007-11-14 04:16:00,110.915,110.94,110.91,110.93,186600000.0
2007-11-14 04:17:00,110.93,110.93,110.92,110.93,137600000.0
2007-11-14 04:18:00,110.93,110.93,110.915,110.93,530900000.0
2007-11-14 04:19:00,110.93,110.93,110.895,110.895,530349999.0
2007-11-14 04:20:00,110.895,110.895,110.855,110.87,801350002.0
2007-11-14 04:21:00,110.86,110.875,110.85,110.865,653000000.0
2007-11-14 04:22:00,110.86,110.88,110.855,110.88,181235000.0
2007-11-14 04:23:00,110.88,110.9,110.88,110.9,242550000.0
2007-11-14 04:24:00,110.9,110.92,110.88,110.915,550799996.0
2007-11-14 04:25:00,110.92,110.94,110.92,110.93,429800000.0
2007-11-14 04:26:00,110.93,110.93,110.895,110.9,314850000.0
2007-11-14 04:27:00,110.905,110.905,110.88,110.88,292250000.0
2007-11-14 04:28:00,110.88,110.88,110.87,110.87,421900000.0
2007-11-14 04:29:00,110.87,110.89,110.86,110.87,432969999.0
2007-11-14 04:30:00,110.87,110.88,110.855,110.865,236200000.0
2007-11-14 04:31:00,110.865,110.89,110.86,110.885,523249994.0
2007-11-14 04:32:00,110.885,110.93,110.885,110.92,404449990.0
2007-11-14 04:33:00,110.92,110.96,110.92,110.955,877200004.0
2007-11-14 04:34:00,110.96,110.96,110.935,110.955,414500000.0
2007-11-14 04:35:00,110.955,110.98,110.93,110.965,644799999.0
2007-11-14 04:36:00,110.965,110.965,110.94,110.94,261850000.0
2007-11-14 04:37:00,110.94,110.95,110.93,110.95,179400001.0
2007-11-14 04:38:00,110.95,110.95,110.93,110.95,86400000.0
2007-11-14 04:39:00,110.95,111.0,110.94,110.985,660199996.0
2007-11-14 04:40:00,110.985,111.0,110.975,110.995,671449997.0
2007-11-14 04:41:00,110.99,111.0,110.96,110.98,340500000.0
2007-11-14 04:42:00,110.98,111.0,110.965,110.965,619000003.0
2007-11-14 04:43:00,110.97,111.0,110.96,110.995,740400000.0
2007-11-14 04:44:00,111.0,111.01,110.985,110.985,439400001.0
2007-11-14 04:45:00,110.985,110.99,110.96,110.965,862250002.0
2007-11-14 04:46:00,110.965,110.99,110.96,110.98,264950000.0
2007-11-14 04:47:00,110.98,110.99,110.975,110.985,482550000.0
2007-11-14 04:48:00,110.99,110.99,110.98,110.985,272050000.0
2007-11-14 04:49:00,110.98,110.99,110.98,110.99,327100000.0
2007-11-14 04:50:00,110.99,110.99,110.98,110.98,163200002.0
2007-11-14 04:51:00,110.98,111.0,110.98,111.0,237600001.0
2007-11-14 04:52:00,110.995,111.0,110.99,110.99,105850000.0
2007-11-14 04:53:00,110.995,111.005,110.99,111.0,73500000.0
2007-11-14 04:54:00,111.0,111.0,110.985,110.99,338649996.0
2007-11-14 04:55:00,110.99,111.0,110.98,110.985,100500000.0
2007-11-14 04:56:00,110.985,110.99,110.975,110.975,432200000.0
2007-11-14 04:57:00,110.975,110.975,110.965,110.97,304350000.0
2007-11-14 04:58:00,110.98,110.98,110.965,110.97,385400000.0
2007-11-14 04:59:00,110.97,110.98,110.965,110.98,136100000.0
2007-11-14 05:00:00,110.98,110.98,110.97,110.98,41400000.0
2007-11-14 05:01:00,110.98,110.98,110.98,110.98,61900000.0
2007-11-14 05:02:00,110.98,110.98,110.94,110.95,194750000.0
2007-11-14 05:03:00,110.95,110.95,110.935,110.945,249200002.0
2007-11-14 05:04:00,110.945,110.96,110.94,110.955,520099999.0
2007-11-14 05:05:00,110.955,110.99,110.95,110.985,380900000.0
2007-11-14 05:06:00,110.99,111.005,110.985,110.995,260700004.0
2007-11-14 05:07:00,111.0,111.01,110.995,110.995,214800002.0
2007-11-14 05:08:00,110.995,111.0,110.995,110.995,435600014.0
2007-11-14 05:09:00,110.995,111.0,110.99,111.0,591949997.0
2007-11-14 05:10:00,111.0,111.0,110.99,110.995,299800000.0
2007-11-14 05:11:00,111.005,111.01,110.995,111.0,293150001.0
2007-11-14 05:12:00,111.0,111.01,111.0,111.0,90600000.0
2007-11-14 05:13:00,111.01,111.025,111.005,111.02,421499999.0
2007-11-14 05:14:00,111.02,111.03,111.02,111.03,92800000.0
2007-11-14 05:15:00,111.025,111.03,111.015,111.03,70050000.0
2007-11-14 05:16:00,111.03,111.03,111.005,111.02,764200006.0
2007-11-14 05:17:00,111.03,111.03,111.015,111.02,295500000.0
2007-11-14 05:18:00,111.015,111.025,111.015,111.015,219400000.0
2007-11-14 05:19:00,111.02,111.06,111.02,111.055,183800000.0
2007-11-14 05:20:00,111.055,111.06,111.025,111.03,227350000.0
2007-11-14 05:21:00,111.03,111.03,111.02,111.025,179500000.0
2007-11-14 05:22:00,111.03,111.04,111.015,111.04,336849997.0
2007-11-14 05:23:00,111.04,111.055,111.04,111.055,31300000.0
2007-11-14 05:24:00,111.055,111.055,111.04,111.055,146899999.0
2007-11-14 05:25:00,111.05,111.07,111.045,111.065,244550000.0
2007-11-14 05:26:00,111.065,111.08,111.065,111.065,663249999.0
2007-11-14 05:27:00,111.065,111.07,111.06,111.065,149650000.0
2007-11-14 05:28:00,111.065,111.1,111.06,111.095,223650000.0
2007-11-14 05:29:00,111.095,111.1,111.085,111.1,668000001.0
2007-11-14 05:30:00,111.1,111.105,111.095,111.1,219150000.0
2007-11-14 05:31:00,111.105,111.165,111.105,111.165,279700000.0
2007-11-14 05:32:00,111.165,111.19,111.165,111.18,747399999.0
2007-11-14 05:33:00,111.18,111.18,111.14,111.15,274199998.0
2007-11-14 05:34:00,111.15,111.155,111.135,111.155,564550011.0
2007-11-14 05:35:00,111.16,111.16,111.13,111.145,319750000.0
2007-11-14 05:36:00,111.145,111.17,111.145,111.16,598349999.0
2007-11-14 05:37:00,111.155,111.17,111.15,111.155,385099999.0
2007-11-14 05:38:00,111.155,111.16,111.145,111.15,373900000.0
2007-11-14 05:39:00,111.15,111.15,111.14,111.14,141200000.0
2007-11-14 05:40:00,111.14,111.15,111.14,111.145,81350000.0
2007-11-14 05:41:00,111.145,111.15,111.14,111.145,379199998.0
2007-11-14 05:42:00,111.15,111.155,111.14,111.145,387149994.0
2007-11-14 05:43:00,111.145,111.165,111.14,111.16,404200002.0
2007-11-14 05:44:00,111.16,111.16,111.155,111.16,164200000.0
2007-11-14 05:45:00,111.16,111.16,111.15,111.155,346400001.0
2007-11-14 05:46:00,111.155,111.16,111.15,111.155,351600000.0
2007-11-14 05:47:00,111.155,111.16,111.145,111.155,291000000.0
2007-11-14 05:48:00,111.155,111.16,111.15,111.15,137799999.0
2007-11-14 05:49:00,111.15,111.17,111.15,111.165,171300000.0
2007-11-14 05:50:00,111.165,111.17,111.16,111.16,94000000.0
2007-11-14 05:51:00,111.16,111.16,111.145,111.145,266100004.0
2007-11-14 05:52:00,111.15,111.155,111.15,111.155,352100000.0
2007-11-14 05:53:00,111.155,111.17,111.15,111.16,126349998.0
2007-11-14 05:54:00,111.155,111.165,111.15,111.16,295950000.0
2007-11-14 05:55:00,111.16,111.16,111.14,111.155,422800001.0
2007-11-14 05:56:00,111.155,111.155,111.15,111.15,107550000.0
2007-11-14 05:57:00,111.15,111.155,111.135,111.15,394400000.0
2007-11-14 05:58:00,111.15,111.15,111.135,111.145,325200000.0
2007-11-14 05:59:00,111.145,111.15,111.14,111.145,97400000.0
2007-11-14 06:00:00,111.145,111.155,111.14,111.15,345850000.0
2007-11-14 06:01:00,111.15,111.15,111.14,111.145,102550000.0
2007-11-14 06:02:00,111.145,111.15,111.13,111.13,208800000.0
2007-11-14 06:03:00,111.13,111.14,111.12,111.125,578949997.0
2007-11-14 06:04:00,111.125,111.14,111.12,111.13,136950000.0
2007-11-14 06:05:00,111.13,111.13,111.12,111.13,69400000.0
2007-11-14 06:06:00,111.13,111.135,111.125,111.13,96400000.0
2007-11-14 06:07:00,111.13,111.13,111.13,111.13,103200000.0
2007-11-14 06:08:00,111.13,111.155,111.125,111.15,197199997.0
2007-11-14 06:09:00,111.145,111.15,111.14,111.15,185299998.0
2007-11-14 06:10:00,111.15,111.155,111.115,111.125,353350003.0
2007-11-14 06:11:00,111.125,111.13,111.11,111.115,229650000.0
2007-11-14 06:12:00,111.115,111.125,111.1,111.1,354650003.0
2007-11-14 06:13:00,111.11,111.115,111.1,111.115,559299988.0
2007-11-14 06:14:00,111.11,111.135,111.08,111.09,586949990.0
2007-11-14 06:15:00,111.09,111.105,111.06,111.065,270900000.0
2007-11-14 06:16:00,111.065,111.07,111.045,111.05,332850000.0
2007-11-14 06:17:00,111.05,111.07,111.04,111.05,429550000.0
2007-11-14 06:18:00,111.05,111.055,111.015,111.04,926149997.0
2007-11-14 06:19:00,111.04,111.04,110.995,111.01,691199999.0
2007-11-14 06:20:00,111.01,111.04,111.01,111.035,242200000.0
2007-11-14 06:21:00,111.035,111.05,111.02,111.02,295850000.0
2007-11-14 06:22:00,111.02,111.03,110.975,111.005,494500000.0
2007-11-14 06:23:00,111.005,111.005,110.98,110.985,351299999.0
2007-11-14 06:24:00,110.985,111.015,110.985,111.0,474049992.0
2007-11-14 06:25:00,111.0,111.02,110.985,111.01,496050000.0
2007-11-14 06:26:00,111.01,111.03,111.0,111.015,826799998.0
2007-11-14 06:27:00,111.02,111.03,111.015,111.025,387499999.0
2007-11-14 06:28:00,111.025,111.03,111.0,111.02,222699999.0
2007-11-14 06:29:00,111.02,111.03,111.0,111.025,334750000.0
2007-11-14 06:30:00,111.025,111.025,110.995,111.02,756900001.0
2007-11-14 06:31:00,111.02,111.04,111.01,111.03,257100000.0
2007-11-14 06:32:00,111.03,111.03,111.025,111.03,297000000.0
2007-11-14 06:33:00,111.03,111.04,111.02,111.02,627300004.0
2007-11-14 06:34:00,111.02,111.04,111.01,111.015,280899999.0
2007-11-14 06:35:00,111.015,111.035,111.015,111.03,25700000.0
2007-11-14 06:36:00,111.03,111.035,111.02,111.03,491549996.0
2007-11-14 06:37:00,111.025,111.035,111.02,111.025,267749999.0
2007-11-14 06:38:00,111.03,111.045,111.025,111.04,884400009.0
2007-11-14 06:39:00,111.04,111.04,111.025,111.035,354950001.0
2007-11-14 06:40:00,111.035,111.035,111.03,111.03,119950000.0
2007-11-14 06:41:00,111.03,111.03,111.02,111.02,824599997.0
2007-11-14 06:42:00,111.035,111.04,111.025,111.03,401249999.0
2007-11-14 06:43:00,111.03,111.07,111.02,111.055,479549996.0
2007-11-14 06:44:00,111.05,111.06,111.035,111.04,1105050002.0
2007-11-14 06:45:00,111.04,111.06,111.04,111.06,184300000.0
2007-11-14 06:46:00,111.06,111.07,111.055,111.06,352799997.0
2007-11-14 06:47:00,111.065,111.08,111.045,111.08,92750000.0
2007-11-14 06:48:00,111.08,111.09,111.075,111.08,519949986.0
2007-11-14 06:49:00,111.08,111.08,111.065,111.07,835449994.0
2007-11-14 06:50:00,111.07,111.105,111.07,111.1,328400001.0
2007-11-14 06:51:00,111.1,111.11,111.095,111.1,589450005.0
2007-11-14 06:52:00,111.1,111.155,111.1,111.13,822249994.0
2007-11-14 06:53:00,111.13,111.13,111.11,111.125,491399998.0
2007-11-14 06:54:00,111.125,111.125,111.1,111.1,343049995.0
2007-11-14 06:55:00,111.1,111.11,111.085,111.09,852150003.0
2007-11-14 06:56:00,111.085,111.09,111.035,111.04,485800001.0
2007-11-14 06:57:00,111.035,111.06,111.015,111.055,1256250004.0
2007-11-14 06:58:00,111.055,111.06,111.03,111.03,491750001.0
2007-11-14 06:59:00,111.03,111.04,111.02,111.025,365150001.0
2007-11-14 07:00:00,111.025,111.03,111.01,111.03,699549999.0
2007-11-14 07:01:00,111.03,111.03,111.02,111.03,124300000.0
2007-11-14 07:02:00,111.03,111.03,111.005,111.01,60800000.0
2007-11-14 07:03:00,111.005,111.02,110.995,111.005,1283650001.0
2007-11-14 07:04:00,111.005,111.045,111.005,111.045,856800000.0
2007-11-14 07:05:00,111.045,111.06,111.04,111.045,1198400004.0
2007-11-14 07:06:00,111.045,111.045,111.03,111.035,592700008.0
2007-11-14 07:07:00,111.035,111.05,111.025,111.04,492450002.0
2007-11-14 07:08:00,111.04,111.06,111.04,111.055,486749999.0
2007-11-14 07:09:00,111.05,111.075,111.045,111.07,655449994.0
2007-11-14 07:10:00,111.07,111.08,111.05,111.06,176350001.0
2007-11-14 07:11:00,111.06,111.06,111.035,111.035,487050000.0
2007-11-14 07:12:00,111.035,111.04,111.03,111.03,264550001.0
2007-11-14 07:13:00,111.035,111.045,111.03,111.04,66050000.0
2007-11-14 07:14:00,111.04,111.04,111.03,111.035,80300000.0
2007-11-14 07:15:00,111.03,111.05,111.025,111.045,452900000.0
2007-11-14 07:16:00,111.045,111.055,111.03,111.055,699800007.0
2007-11-14 07:17:00,111.055,111.06,111.045,111.05,857049999.0
2007-11-14 07:18:00,111.05,111.05,111.03,111.04,261950000.0
2007-11-14 07:19:00,111.04,111.055,111.04,111.04,226450005.0
2007-11-14 07:20:00,111.05,111.06,111.025,111.045,1007049999.0
2007-11-14 07:21:00,111.045,111.045,111.02,111.035,179850000.0
2007-11-14 07:22:00,111.035,111.035,111.02,111.025,164850000.0
2007-11-14 07:23:00,111.025,111.035,111.02,111.03,309550001.0
2007-11-14 07:24:00,111.03,111.03,111.01,111.02,89500001.0
2007-11-14 07:25:00,111.02,111.02,111.005,111.015,190200000.0
2007-11-14 07:26:00,111.015,111.02,111.005,111.02,537600000.0
2007-11-14 07:27:00,111.02,111.02,111.005,111.02,221400000.0
2007-11-14 07:28:00,111.02,111.03,111.01,111.03,98200000.0
2007-11-14 07:29:00,111.03,111.05,111.03,111.045,144950000.0
2007-11-14 07:30:00,111.045,111.06,111.045,111.06,111200000.0
2007-11-14 07:31:00,111.06,111.06,111.04,111.06,416649998.0
2007-11-14 07:32:00,111.06,111.07,111.045,111.05,602550001.0
2007-11-14 07:33:00,111.05,111.06,111.045,111.06,69550000.0
2007-11-14 07:34:00,111.06,111.06,111.045,111.055,196300000.0
2007-11-14 07:35:00,111.055,111.07,111.05,111.06,299799999.0
2007-11-14 07:36:00,111.06,111.06,111.035,111.04,162600000.0
2007-11-14 07:37:00,111.04,111.05,111.04,111.045,238400000.0
2007-11-14 07:38:00,111.05,111.06,111.045,111.06,164800000.0
2007-11-14 07:39:00,111.06,111.06,111.05,111.06,423500003.0
2007-11-14 07:40:00,111.06,111.06,111.05,111.05,114349999.0
2007-11-14 07:41:00,111.05,111.055,111.05,111.055,534600001.0
2007-11-14 07:42:00,111.055,111.065,111.055,111.055,217350000.0
2007-11-14 07:43:00,111.055,111.07,111.055,111.07,274049992.0
2007-11-14 07:44:00,111.07,111.07,111.05,111.06,528299998.0
2007-11-14 07:45:00,111.06,111.065,111.055,111.06,284849998.0
2007-11-14 07:46:00,111.06,111.06,111.05,111.06,288100000.0
2007-11-14 07:47:00,111.06,111.07,111.06,111.07,96800000.0
2007-11-14 07:48:00,111.07,111.075,111.07,111.075,203400000.0
2007-11-14 07:49:00,111.075,111.08,111.06,111.075,555499998.0
2007-11-14 07:50:00,111.075,111.095,111.07,111.07,487399999.0
2007-11-14 07:51:00,111.07,111.075,111.06,111.07,29650000.0
2007-11-14 07:52:00,111.07,111.07,111.055,111.055,350650000.0
2007-11-14 07:53:00,111.06,111.085,111.055,111.07,385500000.0
2007-11-14 07:54:00,111.07,111.08,111.07,111.08,404100008.0
2007-11-14 07:55:00,111.08,111.1,111.07,111.085,380300002.0
2007-11-14 07:56:00,111.085,111.14,111.085,111.115,1206350000.0
2007-11-14 07:57:00,111.115,111.14,111.095,111.135,667999994.0
2007-11-14 07:58:00,111.13,111.14,111.125,111.13,309700000.0
2007-11-14 07:59:00,111.13,111.15,111.125,111.13,466750001.0
2007-11-14 08:00:00,111.13,111.145,111.12,111.14,275400000.0
2007-11-14 08:01:00,111.14,111.15,111.125,111.13,566050004.0
2007-11-14 08:02:00,111.13,111.13,111.105,111.115,356200000.0
2007-11-14 08:03:00,111.125,111.125,111.11,111.12,619850000.0
2007-11-14 08:04:00,111.12,111.13,111.11,111.125,762900002.0
2007-11-14 08:05:00,111.125,111.145,111.125,111.145,336700000.0
2007-11-14 08:06:00,111.145,111.145,111.13,111.14,195800000.0
2007-11-14 08:07:00,111.14,111.175,111.14,111.175,343050001.0
2007-11-14 08:08:00,111.18,111.18,111.145,111.165,610050000.0
2007-11-14 08:09:00,111.155,111.16,111.135,111.16,841750009.0
2007-11-14 08:10:00,111.165,111.17,111.15,111.16,487400000.0
2007-11-14 08:11:00,111.16,111.17,111.15,111.16,373900000.0
2007-11-14 08:12:00,111.16,111.21,111.16,111.205,572250000.0
2007-11-14 08:13:00,111.205,111.22,111.19,111.21,736249995.0
2007-11-14 08:14:00,111.21,111.24,111.2,111.205,628600000.0
2007-11-14 08:15:00,111.21,111.26,111.21,111.245,1755150001.0
2007-11-14 08:16:00,111.26,111.27,111.23,111.26,2062099999.0
2007-11-14 08:17:00,111.255,111.255,111.235,111.235,1317750003.0
2007-11-14 08:18:00,111.235,111.26,111.235,111.25,962450000.0
2007-11-14 08:19:00,111.25,111.25,111.235,111.235,291450000.0
2007-11-14 08:20:00,111.235,111.24,111.2,111.22,545400000.0
2007-11-14 08:21:00,111.22,111.235,111.21,111.235,293999999.0
2007-11-14 08:22:00,111.235,111.27,111.23,111.255,1014100000.0
2007-11-14 08:23:00,111.255,111.255,111.22,111.245,1072949993.0
2007-11-14 08:24:00,111.245,111.26,111.24,111.25,902500002.0
2007-11-14 08:25:00,111.25,111.28,111.25,111.265,1613950002.0
2007-11-14 08:26:00,111.265,111.28,111.26,111.27,740050001.0
2007-11-14 08:27:00,111.27,111.28,111.255,111.275,1261900006.0
2007-11-14 08:28:00,111.33,111.34,111.32,111.33,2072849983.0
2007-11-14 08:29:00,111.34,111.34,111.32,111.32,2072849983.0
2007-11-14 08:30:00,111.255,111.265,111.245,111.245,2072849983.0
2007-11-14 08:31:00,111.245,111.32,111.245,111.305,2049799994.0
2007-11-14 08:32:00,111.32,111.37,111.305,111.345,1882800000.0
2007-11-14 08:33:00,111.345,111.355,111.34,111.35,1730299995.0
2007-11-14 08:34:00,111.35,111.35,111.33,111.34,1145300000.0
2007-11-14 08:35:00,111.34,111.365,111.335,111.35,1220199997.0
2007-11-14 08:36:00,111.35,111.36,111.345,111.36,581400000.0
2007-11-14 08:37:00,111.36,111.36,111.34,111.34,1081900007.0
2007-11-14 08:38:00,111.34,111.355,111.325,111.33,643800000.0
2007-11-14 08:39:00,111.33,111.385,111.33,111.375,1216500003.0
2007-11-14 08:40:00,111.375,111.375,111.34,111.355,748000000.0
2007-11-14 08:41:00,111.36,111.37,111.35,111.36,290900000.0
2007-11-14 08:42:00,111.36,111.38,111.35,111.355,497450000.0
2007-11-14 08:43:00,111.36,111.4,111.355,111.385,1453399994.0
2007-11-14 08:44:00,111.385,111.39,111.36,111.365,637100000.0
2007-11-14 08:45:00,111.365,111.375,111.36,111.36,430399999.0
2007-11-14 08:46:00,111.36,111.365,111.33,111.335,862000000.0
2007-11-14 08:47:00,111.335,111.34,111.3,111.33,864800000.0
2007-11-14 08:48:00,111.33,111.335,111.315,111.325,1339500001.0
2007-11-14 08:49:00,111.33,111.345,111.325,111.33,438000000.0
2007-11-14 08:50:00,111.33,111.335,111.28,111.285,847900000.0
2007-11-14 08:51:00,111.35,111.37,111.35,111.37,1140200001.0
2007-11-14 08:52:00,111.305,111.33,111.305,111.315,1140200001.0
2007-11-14 08:53:00,111.315,111.32,111.3,111.3,886500000.0
2007-11-14 08:54:00,111.3,111.3,111.28,111.29,1103899999.0
2007-11-14 08:55:00,111.29,111.3,111.28,111.285,1243350000.0
2007-11-14 08:56:00,111.32,111.34,111.31,111.34,921000000.0
2007-11-14 08:57:00,111.3,111.32,111.28,111.28,921000000.0
2007-11-14 08:58:00,111.28,111.3,111.28,111.28,424850000.0
2007-11-14 08:59:00,111.28,111.3,111.28,111.295,178000000.0
2007-11-14 09:00:00,111.3,111.3,111.28,111.3,738699996.0
2007-11-14 09:01:00,111.3,111.31,111.285,111.3,673400000.0
2007-11-14 09:02:00,111.295,111.3,111.25,111.26,427400000.0
2007-11-14 09:03:00,111.26,111.28,111.25,111.275,383600000.0
2007-11-14 09:04:00,111.275,111.3,111.27,111.285,411600000.0
2007-11-14 09:05:00,111.285,111.29,111.28,111.29,144400000.0
2007-11-14 09:06:00,111.29,111.29,111.28,111.285,262800000.0
2007-11-14 09:07:00,111.285,111.31,111.285,111.31,370900000.0
2007-11-14 09:08:00,111.31,111.32,111.285,111.3,193700000.0
2007-11-14 09:09:00,111.3,111.305,111.28,111.3,483100001.0
2007-11-14 09:10:00,111.3,111.31,111.28,111.29,443700000.0
2007-11-14 09:11:00,111.29,111.295,111.28,111.29,317900000.0
2007-11-14 09:12:00,111.29,111.32,111.28,111.31,706100000.0
2007-11-14 09:13:00,111.31,111.32,111.305,111.32,671800000.0
2007-11-14 09:14:00,111.32,111.34,111.315,111.32,827700003.0
2007-11-14 09:15:00,111.32,111.34,111.32,111.34,715300000.0
2007-11-14 09:16:00,111.33,111.34,111.33,111.335,725699998.0
2007-11-14 09:17:00,111.335,111.36,111.315,111.315,413800001.0
2007-11-14 09:18:00,111.315,111.34,111.315,111.33,439799999.0
2007-11-14 09:19:00,111.33,111.335,111.315,111.315,355800000.0
2007-11-14 09:20:00,111.32,111.33,111.31,111.32,313600000.0
2007-11-14 09:21:00,111.32,111.325,111.31,111.32,236200000.0
2007-11-14 09:22:00,111.32,111.33,111.315,111.33,581899995.0
2007-11-14 09:23:00,111.33,111.345,111.325,111.34,455300001.0
2007-11-14 09:24:00,111.34,111.35,111.33,111.34,303400000.0
2007-11-14 09:25:00,111.34,111.355,111.33,111.345,233400000.0
2007-11-14 09:26:00,111.345,111.35,111.33,111.35,213000000.0
2007-11-14 09:27:00,111.35,111.35,111.32,111.325,534000001.0
2007-11-14 09:28:00,111.33,111.35,111.325,111.345,437900000.0
2007-11-14 09:29:00,111.345,111.35,111.335,111.335,405000002.0
2007-11-14 09:30:00,111.335,111.35,111.335,111.345,126700000.0
2007-11-14 09:31:00,111.345,111.365,111.34,111.36,1147299999.0
2007-11-14 09:32:00,111.365,111.4,111.355,111.395,1594400000.0
2007-11-14 09:33:00,111.395,111.41,111.355,111.375,1612299998.0
2007-11-14 09:34:00,111.375,111.38,111.36,111.375,1766700001.0
2007-11-14 09:35:00,111.375,111.405,111.37,111.4,1114600019.0
2007-11-14 09:36:00,111.4,111.44,111.395,111.42,1612000000.0
2007-11-14 09:37:00,111.42,111.475,111.42,111.475,1617999989.0
2007-11-14 09:38:00,111.475,111.475,111.45,111.45,2036194995.0
2007-11-14 09:39:00,111.45,111.465,111.44,111.455,710499995.0
2007-11-14 09:40:00,111.455,111.47,111.45,111.465,1247700008.0
2007-11-14 09:41:00,111.465,111.48,111.46,111.46,731299998.0
2007-11-14 09:42:00,111.46,111.49,111.46,111.48,923399998.0
2007-11-14 09:43:00,111.48,111.48,111.435,111.435,1328805998.0
2007-11-14 09:44:00,111.435,111.465,111.435,111.455,2020000003.0
2007-11-14 09:45:00,111.455,111.53,111.455,111.48,1396079995.0
2007-11-14 09:46:00,111.48,111.5,111.46,111.475,1859699998.0
2007-11-14 09:47:00,111.475,111.48,111.445,111.45,781600002.0
2007-11-14 09:48:00,111.445,111.46,111.4,111.42,1453000003.0
2007-11-14 09:49:00,111.415,111.44,111.41,111.425,1226400010.0
2007-11-14 09:50:00,111.42,111.44,111.37,111.37,720499996.0
2007-11-14 09:51:00,111.36,111.38,111.355,111.37,1639099994.0
2007-11-14 09:52:00,111.38,111.425,111.345,111.39,1572699996.0
2007-11-14 09:53:00,111.395,111.41,111.35,111.35,710999998.0
2007-11-14 09:54:00,111.35,111.36,111.32,111.33,753700002.0
2007-11-14 09:55:00,111.33,111.35,111.325,111.34,469999998.0
2007-11-14 09:56:00,111.34,111.35,111.32,111.345,466100000.0
2007-11-14 09:57:00,111.345,111.355,111.32,111.345,796200004.0
2007-11-14 09:58:00,111.345,111.4,111.345,111.385,993600005.0
2007-11-14 09:59:00,111.39,111.41,111.375,111.39,1314960005.0
2007-11-14 10:00:00,111.39,111.395,111.355,111.355,1420310002.0
2007-11-14 10:01:00,111.355,111.39,111.355,111.37,1212599999.0
2007-11-14 10:02:00,111.37,111.37,111.355,111.36,733999999.0
2007-11-14 10:03:00,111.355,111.37,111.355,111.36,835300000.0
2007-11-14 10:04:00,111.36,111.39,111.345,111.345,1035500000.0
2007-11-14 10:05:00,111.345,111.36,111.335,111.35,899600001.0
2007-11-14 10:06:00,111.35,111.36,111.33,111.33,913199996.0
2007-11-14 10:07:00,111.33,111.365,111.33,111.365,1310200000.0
2007-11-14 10:08:00,111.365,111.38,111.355,111.36,1322599998.0
2007-11-14 10:09:00,111.36,111.38,111.36,111.38,1251199994.0
2007-11-14 10:10:00,111.31,111.32,111.29,111.3,431050000.0
2007-11-14 10:11:00,111.345,111.355,111.345,111.35,431050000.0
2007-11-14 10:12:00,111.35,111.35,111.315,111.33,1371280004.0
2007-11-14 10:13:00,111.33,111.335,111.32,111.325,1384300034.0
2007-11-14 10:14:00,111.325,111.325,111.3,111.3,922899997.0
2007-11-14 10:15:00,111.3,111.3,111.23,111.25,1240740002.0
2007-11-14 10:16:00,111.25,111.25,111.23,111.24,743099999.0
2007-11-14 10:17:00,111.24,111.24,111.16,111.18,1877700003.0
2007-11-14 10:18:00,111.175,111.22,111.175,111.2,1446900007.0
2007-11-14 10:19:00,111.2,111.22,111.2,111.21,1724999994.0
2007-11-14 10:20:00,111.21,111.25,111.205,111.245,562699998.0
2007-11-14 10:21:00,111.245,111.28,111.225,111.27,1369000000.0
2007-11-14 10:22:00,111.27,111.33,111.265,111.3,1251899993.0
2007-11-14 10:23:00,111.3,111.34,111.3,111.335,1216999992.0
2007-11-14 10:24:00,111.34,111.4,111.33,111.35,1444500000.0
2007-11-14 10:25:00,111.345,111.38,111.345,111.36,1843399970.0
2007-11-14 10:26:00,111.36,111.36,111.315,111.32,1058850016.0
2007-11-14 10:27:00,111.32,111.34,111.31,111.32,835099999.0
2007-11-14 10:28:00,111.32,111.37,111.32,111.34,946800000.0
2007-11-14 10:29:00,111.14,111.16,111.12,111.14,1255900001.0
2007-11-14 10:30:00,111.36,111.455,111.35,111.43,1255900001.0
2007-11-14 10:31:00,111.43,111.44,111.37,111.4,901999996.0
2007-11-14 10:32:00,111.395,111.405,111.34,111.35,1636199992.0
2007-11-14 10:33:00,111.35,111.42,111.34,111.4,2099999966.0
2007-11-14 10:34:00,111.39,111.405,111.33,111.365,981300004.0
2007-11-14 10:35:00,111.365,111.38,111.35,111.37,893599998.0
2007-11-14 10:36:00,111.37,111.395,111.325,111.325,1568400005.0
2007-11-14 10:37:00,111.33,111.35,111.305,111.305,1858400009.0
2007-11-14 10:38:00,111.3,111.31,111.28,111.29,490560000.0
2007-11-14 10:39:00,111.29,111.33,111.29,111.325,987400004.0
2007-11-14 10:40:00,111.325,111.325,111.3,111.3,791300000.0
2007-11-14 10:41:00,111.3,111.3,111.28,111.295,1365539985.0
2007-11-14 10:42:00,111.29,111.33,111.28,111.33,823700013.0
2007-11-14 10:43:00,111.32,111.33,111.29,111.295,744300004.0
2007-11-14 10:44:00,111.3,111.3,111.26,111.26,1594300006.0
2007-11-14 10:45:00,111.265,111.285,111.245,111.25,1198300000.0
2007-11-14 10:46:00,111.25,111.285,111.245,111.28,1072699995.0
2007-11-14 10:47:00,111.29,111.32,111.28,111.31,1202599991.0
2007-11-14 10:48:00,111.315,111.34,111.31,111.33,1876599982.0
2007-11-14 10:49:00,111.33,111.335,111.28,111.28,1341000006.0
2007-11-14 10:50:00,111.28,111.295,111.28,111.29,2128099985.0
2007-11-14 10:51:00,111.29,111.29,111.255,111.26,793599999.0
2007-11-14 10:52:00,111.26,111.29,111.26,111.29,1616300009.0
2007-11-14 10:53:00,111.285,111.29,111.28,111.285,603800001.0
2007-11-14 10:54:00,111.285,111.285,111.27,111.27,493200000.0
2007-11-14 10:55:00,111.265,111.28,111.265,111.265,1329599996.0
2007-11-14 10:56:00,111.27,111.29,111.265,111.29,513500000.0
2007-11-14 10:57:00,111.29,111.29,111.23,111.26,414800001.0
2007-11-14 10:58:00,111.28,111.28,111.25,111.26,1020500001.0
2007-11-14 10:59:00,111.225,111.23,111.19,111.225,1020500001.0
2007-11-14 11:00:00,111.34,111.44,111.34,111.39,1214100010.0
2007-11-14 11:01:00,111.23,111.255,111.22,111.255,1214100010.0
2007-11-14 11:02:00,111.25,111.28,111.245,111.27,1091400015.0
2007-11-14 11:03:00,111.27,111.28,111.265,111.275,635199999.0
2007-11-14 11:04:00,111.275,111.29,111.265,111.28,1251499978.0
2007-11-14 11:05:00,111.37,111.39,111.34,111.37,1705800008.0
2007-11-14 11:06:00,111.3,111.31,111.295,111.31,1705800008.0
2007-11-14 11:07:00,111.305,111.31,111.295,111.305,702799997.0
2007-11-14 11:08:00,111.305,111.31,111.3,111.31,128500000.0
2007-11-14 11:09:00,111.31,111.32,111.3,111.31,676600005.0
2007-11-14 11:10:00,111.31,111.33,111.305,111.315,1228400002.0
2007-11-14 11:11:00,111.315,111.32,111.3,111.31,733099990.0
2007-11-14 11:12:00,111.31,111.315,111.29,111.29,298900000.0
2007-11-14 11:13:00,111.285,111.285,111.255,111.28,399800000.0
2007-11-14 11:14:00,111.28,111.295,111.265,111.275,239999998.0
2007-11-14 11:15:00,111.275,111.3,111.26,111.26,351200000.0
2007-11-14 11:16:00,111.26,111.26,111.18,111.215,1434099997.0
2007-11-14 11:17:00,111.41,111.41,111.38,111.41,645999996.0
2007-11-14 11:18:00,111.42,111.42,111.41,111.41,645999996.0
2007-11-14 11:19:00,111.42,111.42,111.4,111.4,645999996.0
2007-11-14 11:20:00,111.17,111.205,111.17,111.195,645999996.0
2007-11-14 11:21:00,111.42,111.46,111.42,111.45,304129997.0
2007-11-14 11:22:00,111.16,111.165,111.13,111.135,304129997.0
2007-11-14 11:23:00,111.135,111.16,111.13,111.155,908599991.0
2007-11-14 11:24:00,111.155,111.17,111.155,111.165,528600002.0
2007-11-14 11:25:00,111.165,111.17,111.15,111.16,281200000.0
2007-11-14 11:26:00,111.16,111.17,111.145,111.165,1431199997.0
2007-11-14 11:27:00,111.165,111.17,111.145,111.15,1386999992.0
2007-11-14 11:28:00,111.145,111.17,111.145,111.145,2068900004.0
2007-11-14 11:29:00,111.145,111.17,111.13,111.145,416500000.0
2007-11-14 11:30:00,111.145,111.16,111.125,111.13,1107599982.0
2007-11-14 11:31:00,111.125,111.15,111.125,111.145,530400000.0
2007-11-14 11:32:00,111.145,111.185,111.14,111.175,400800001.0
2007-11-14 11:33:00,111.175,111.19,111.15,111.15,272000000.0
2007-11-14 11:34:00,111.155,111.185,111.15,111.155,1256900002.0
2007-11-14 11:35:00,111.165,111.175,111.155,111.165,352300000.0
2007-11-14 11:36:00,111.165,111.21,111.155,111.205,705300000.0
2007-11-14 11:37:00,111.205,111.235,111.175,111.235,683200001.0
2007-11-14 11:38:00,111.235,111.25,111.205,111.225,1454399975.0
2007-11-14 11:39:00,111.22,111.24,111.165,111.185,1587099995.0
2007-11-14 11:40:00,111.175,111.185,111.165,111.165,752000001.0
2007-11-14 11:41:00,111.17,111.195,111.165,111.175,909600001.0
2007-11-14 11:42:00,111.17,111.2,111.17,111.2,426900000.0
2007-11-14 11:43:00,111.2,111.205,111.185,111.205,142300000.0
2007-11-14 11:44:00,111.205,111.21,111.165,111.19,1244900019.0
2007-11-14 11:45:00,111.19,111.225,111.19,111.22,1443099983.0
2007-11-14 11:46:00,111.215,111.23,111.185,111.195,2095099997.0
2007-11-14 11:47:00,111.195,111.21,111.195,111.21,668999989.0
2007-11-14 11:48:00,111.21,111.26,111.205,111.25,408600000.0
2007-11-14 11:49:00,111.25,111.26,111.24,111.255,534099998.0
2007-11-14 11:50:00,111.255,111.255,111.225,111.24,2004899996.0
2007-11-14 11:51:00,111.24,111.245,111.23,111.24,190600000.0
2007-11-14 11:52:00,111.24,111.255,111.235,111.24,642299999.0
2007-11-14 11:53:00,111.24,111.26,111.23,111.24,1135999989.0
2007-11-14 11:54:00,111.24,111.245,111.215,111.24,1441800010.0
2007-11-14 11:55:00,111.24,111.26,111.23,111.235,206200000.0
2007-11-14 11:56:00,111.235,111.25,111.22,111.245,733800012.0
2007-11-14 11:57:00,111.245,111.285,111.245,111.28,1635399991.0
2007-11-14 11:58:00,111.28,111.29,111.265,111.265,571199998.0
2007-11-14 11:59:00,111.27,111.35,111.265,111.34,562899997.0
2007-11-14 12:00:00,111.34,111.445,111.34,111.405,1255399997.0
2007-11-14 12:01:00,111.405,111.405,111.355,111.39,518099998.0
2007-11-14 12:02:00,111.39,111.415,111.385,111.395,726400000.0
2007-11-14 12:03:00,111.395,111.4,111.365,111.38,1314399995.0
2007-11-14 12:04:00,111.38,111.395,111.375,111.375,698900001.0
2007-11-14 12:05:00,111.38,111.395,111.345,111.385,2047399994.0
2007-11-14 12:06:00,111.385,111.425,111.375,111.38,626700011.0
2007-11-14 12:07:00,111.38,111.41,111.375,111.395,966200015.0
2007-11-14 12:08:00,111.395,111.42,111.39,111.395,886500008.0
2007-11-14 12:09:00,111.4,111.43,111.385,111.42,430300011.0
2007-11-14 12:10:00,111.42,111.42,111.4,111.415,189400000.0
2007-11-14 12:11:00,111.415,111.43,111.385,111.395,560299994.0
2007-11-14 12:12:00,111.395,111.4,111.375,111.39,1033399996.0
2007-11-14 12:13:00,111.385,111.4,111.375,111.385,632200000.0
2007-11-14 12:14:00,111.385,111.4,111.375,111.385,310600000.0
2007-11-14 12:15:00,111.385,111.395,111.385,111.39,125200000.0
2007-11-14 12:16:00,111.39,111.435,111.39,111.43,334700000.0
2007-11-14 12:17:00,111.43,111.43,111.385,111.425,1032500001.0
2007-11-14 12:18:00,111.425,111.435,111.405,111.425,1200600002.0
2007-11-14 12:19:00,111.425,111.435,111.415,111.415,793600000.0
2007-11-14 12:20:00,111.415,111.44,111.415,111.415,938300008.0
2007-11-14 12:21:00,111.415,111.47,111.415,111.465,696000006.0
2007-11-14 12:22:00,111.465,111.475,111.45,111.46,586750000.0
2007-11-14 12:23:00,111.46,111.475,111.435,111.455,1369600000.0
2007-11-14 12:24:00,111.45,111.52,111.435,111.485,1284500004.0
2007-11-14 12:25:00,111.485,111.51,111.47,111.485,363199996.0
2007-11-14 12:26:00,111.48,111.5,111.47,111.475,323599997.0
2007-11-14 12:27:00,111.47,111.49,111.465,111.47,974799996.0
2007-11-14 12:28:00,111.47,111.5,111.445,111.445,555299999.0
2007-11-14 12:29:00,111.455,111.455,111.42,111.425,1336799988.0
2007-11-14 12:30:00,111.43,111.455,111.42,111.445,324000000.0
2007-11-14 12:31:00,111.445,111.46,111.435,111.44,330200000.0
2007-11-14 12:32:00,111.45,111.455,111.405,111.405,1559800002.0
2007-11-14 12:33:00,111.17,111.2,111.16,111.16,787400001.0
2007-11-14 12:34:00,111.15,111.18,111.14,111.18,787400001.0
2007-11-14 12:35:00,111.39,111.41,111.365,111.365,787400001.0
2007-11-14 12:36:00,111.365,111.395,111.365,111.385,535100000.0
2007-11-14 12:37:00,111.385,111.4,111.375,111.395,1124900000.0
2007-11-14 12:38:00,111.395,111.4,111.365,111.365,1893899994.0
2007-11-14 12:39:00,111.365,111.37,111.335,111.355,1617699996.0
2007-11-14 12:40:00,111.355,111.355,111.315,111.315,979999998.0
2007-11-14 12:41:00,111.07,111.08,111.04,111.04,1298599990.0
2007-11-14 12:42:00,111.345,111.35,111.27,111.27,1298599990.0
2007-11-14 12:43:00,111.27,111.305,111.26,111.265,1884899997.0
2007-11-14 12:44:00,111.275,111.28,111.255,111.27,1329200005.0
2007-11-14 12:45:00,111.265,111.28,111.255,111.275,484600003.0
2007-11-14 12:46:00,111.275,111.31,111.265,111.305,1303099996.0
2007-11-14 12:47:00,111.31,111.36,111.295,111.355,1565899997.0
2007-11-14 12:48:00,110.8,110.91,110.8,110.88,1473228009.0
2007-11-14 12:49:00,111.345,111.38,111.325,111.375,1473228009.0
2007-11-14 12:50:00,111.375,111.41,111.345,111.39,1781900007.0
2007-11-14 12:51:00,111.39,111.44,111.38,111.43,1849200010.0
2007-11-14 12:52:00,111.425,111.44,111.405,111.43,1992699996.0
2007-11-14 12:53:00,111.43,111.495,111.415,111.48,1453499991.0
2007-11-14 12:54:00,111.48,111.555,111.465,111.53,1578699995.0
2007-11-14 12:55:00,111.53,111.555,111.465,111.475,1134300004.0
2007-11-14 12:56:00,111.475,111.475,111.375,111.465,1426100006.0
2007-11-14 12:57:00,110.93,110.95,110.9,110.94,742500005.0
2007-11-14 12:58:00,110.93,110.93,110.91,110.93,742500005.0
2007-11-14 12:59:00,110.94,111.02,110.91,111.01,742500005.0
2007-11-14 13:00:00,111.0,111.05,111.0,111.0,742500005.0
2007-11-14 13:01:00,111.02,111.08,111.01,111.02,742500005.0
2007-11-14 13:02:00,111.32,111.35,111.32,111.35,742500005.0
2007-11-14 13:03:00,111.35,111.395,111.345,111.395,1246200008.0
2007-11-14 13:04:00,111.395,111.41,111.355,111.37,244299999.0
2007-11-14 13:05:00,111.37,111.41,111.365,111.38,927199984.0
2007-11-14 13:06:00,111.375,111.385,111.36,111.36,853500018.0
2007-11-14 13:07:00,111.355,111.395,111.34,111.385,418699999.0
2007-11-14 13:08:00,111.385,111.385,111.34,111.34,1667300003.0
2007-11-14 13:09:00,111.34,111.39,111.335,111.375,1479899971.0
2007-11-14 13:10:00,111.375,111.38,111.345,111.365,786300006.0
2007-11-14 13:11:00,111.365,111.385,111.335,111.335,1341299990.0
2007-11-14 13:12:00,111.335,111.34,111.3,111.305,785800000.0
2007-11-14 13:13:00,111.305,111.305,111.275,111.28,1277000006.0
2007-11-14 13:14:00,111.275,111.345,111.275,111.335,1540000006.0
2007-11-14 13:15:00,111.34,111.355,111.215,111.22,943605012.0
2007-11-14 13:16:00,111.215,111.27,111.205,111.265,741650006.0
2007-11-14 13:17:00,111.27,111.415,111.265,111.36,1186599996.0
2007-11-14 13:18:00,111.36,111.395,111.31,111.315,899000003.0
2007-11-14 13:19:00,111.315,111.325,111.305,111.325,836499992.0
2007-11-14 13:20:00,111.33,111.335,111.25,111.26,1726600008.0
2007-11-14 13:21:00,111.265,111.285,111.225,111.255,1246049998.0
2007-11-14 13:22:00,111.255,111.26,111.185,111.205,684200008.0
2007-11-14 13:23:00,111.205,111.245,111.195,111.22,479899994.0
2007-11-14 13:24:00,111.225,111.25,111.205,111.235,1648600011.0
2007-11-14 13:25:00,111.235,111.265,111.195,111.195,586000005.0
2007-11-14 13:26:00,111.195,111.24,111.185,111.2,953899994.0
2007-11-14 13:27:00,111.195,111.2,111.18,111.185,609760000.0
2007-11-14 13:28:00,111.0,111.0,110.98,110.99,406300000.0
2007-11-14 13:29:00,111.0,111.02,110.99,110.99,406300000.0
2007-11-14 13:30:00,111.165,111.165,111.12,111.12,406300000.0
2007-11-14 13:31:00,111.12,111.13,111.095,111.115,1501600005.0
2007-11-14 13:32:00,111.125,111.155,111.115,111.145,1628599993.0
2007-11-14 13:33:00,111.145,111.205,111.145,111.175,858099996.0
2007-11-14 13:34:00,111.17,111.19,111.15,111.185,1187599998.0
2007-11-14 13:35:00,111.185,111.19,111.175,111.18,868999999.0
2007-11-14 13:36:00,111.185,111.28,111.185,111.275,1033666000.0
2007-11-14 13:37:00,111.27,111.285,111.25,111.27,1421900004.0
2007-11-14 13:38:00,111.27,111.275,111.17,111.195,1516250002.0
2007-11-14 13:39:00,111.195,111.205,111.165,111.18,1828199990.0
2007-11-14 13:40:00,111.18,111.185,111.08,111.08,995299998.0
2007-11-14 13:41:00,111.08,111.1,111.05,111.06,694800002.0
2007-11-14 13:42:00,111.06,111.06,111.01,111.01,1482899997.0
2007-11-14 13:43:00,111.01,111.035,110.99,111.015,1757249995.0
2007-11-14 13:44:00,111.015,111.02,110.98,111.01,1350100007.0
2007-11-14 13:45:00,111.01,111.01,110.92,110.935,1391199998.0
2007-11-14 13:46:00,110.935,110.935,110.805,110.81,1687600006.0
2007-11-14 13:47:00,110.805,110.84,110.755,110.81,1663099995.0
2007-11-14 13:48:00,110.81,110.915,110.8,110.895,1916399977.0
2007-11-14 13:49:00,110.895,110.91,110.835,110.865,930000000.0
2007-11-14 13:50:00,110.87,110.95,110.86,110.915,1320099994.0
2007-11-14 13:51:00,110.92,110.97,110.915,110.95,1677700006.0
2007-11-14 13:52:00,110.95,110.96,110.89,110.89,523230002.0
2007-11-14 13:53:00,110.89,110.935,110.89,110.93,726699999.0
2007-11-14 13:54:00,110.93,110.96,110.88,110.955,525549998.0
2007-11-14 13:55:00,110.955,110.955,110.885,110.89,1699000000.0
2007-11-14 13:56:00,110.885,110.93,110.875,110.93,690600003.0
2007-11-14 13:57:00,111.04,111.05,111.02,111.03,1207100010.0
2007-11-14 13:58:00,110.94,110.94,110.915,110.93,1207100010.0
2007-11-14 13:59:00,110.935,111.03,110.92,111.005,1260300003.0
2007-11-14 14:00:00,111.005,111.06,111.005,111.01,1357100002.0
2007-11-14 14:01:00,111.01,111.1,111.01,111.04,1310569994.0
2007-11-14 14:02:00,111.035,111.04,110.96,110.965,779497999.0
2007-11-14 14:03:00,110.97,110.97,110.905,110.915,1221000005.0
2007-11-14 14:04:00,110.91,110.97,110.9,110.97,871399996.0
2007-11-14 14:05:00,111.11,111.12,111.11,111.11,1586799993.0
2007-11-14 14:06:00,110.975,111.015,110.97,111.015,1586799993.0
2007-11-14 14:07:00,111.015,111.04,110.995,111.0,1490300000.0
2007-11-14 14:08:00,111.0,111.04,110.985,111.04,1670300014.0
2007-11-14 14:09:00,111.045,111.08,111.025,111.06,1100500002.0
2007-11-14 14:10:00,111.06,111.06,111.01,111.015,483249998.0
2007-11-14 14:11:00,111.02,111.04,110.96,110.985,1010999998.0
2007-11-14 14:12:00,110.985,111.02,110.98,110.985,1300099993.0
2007-11-14 14:13:00,110.99,111.02,110.975,111.005,907599999.0
2007-11-14 14:14:00,111.01,111.04,110.99,111.03,1881379984.0
2007-11-14 14:15:00,111.03,111.06,111.02,111.045,1295900003.0
2007-11-14 14:16:00,111.045,111.06,110.95,110.955,909649996.0
2007-11-14 14:17:00,110.955,110.98,110.94,110.95,785100001.0
2007-11-14 14:18:00,110.94,110.95,110.93,110.94,954499997.0
2007-11-14 14:19:00,110.935,110.95,110.91,110.93,1732000003.0
2007-11-14 14:20:00,110.93,110.985,110.925,110.97,1468000009.0
2007-11-14 14:21:00,110.97,111.005,110.96,111.0,1821100001.0
2007-11-14 14:22:00,111.005,111.02,110.995,111.0,1216199987.0
2007-11-14 14:23:00,111.04,111.06,111.03,111.03,806979999.0
2007-11-14 14:24:00,110.985,111.01,110.98,111.0,806979999.0
2007-11-14 14:25:00,111.0,111.0,110.975,110.995,1284599997.0
2007-11-14 14:26:00,110.99,111.0,110.975,110.995,1031299985.0
2007-11-14 14:27:00,111.0,111.02,110.99,111.005,603300000.0
2007-11-14 14:28:00,111.005,111.01,110.99,111.005,762599997.0
2007-11-14 14:29:00,111.0,111.035,111.0,111.0,522600000.0
2007-11-14 14:30:00,111.0,111.015,110.985,111.01,775700000.0
2007-11-14 14:31:00,111.01,111.015,110.985,110.99,297200000.0
2007-11-14 14:32:00,110.985,111.02,110.98,111.02,1000800005.0
2007-11-14 14:33:00,111.02,111.04,111.02,111.04,218900000.0
2007-11-14 14:34:00,111.41,111.6,111.39,111.54,1466499994.0
2007-11-14 14:35:00,111.0,111.01,110.985,110.985,1466499994.0
2007-11-14 14:36:00,110.985,111.0,110.965,110.99,1144499990.0
2007-11-14 14:37:00,110.99,110.99,110.98,110.99,285500001.0
2007-11-14 14:38:00,110.99,110.99,110.96,110.965,561250003.0
2007-11-14 14:39:00,110.965,110.97,110.96,110.965,289000000.0
2007-11-14 14:40:00,110.965,110.965,110.95,110.965,418999998.0
2007-11-14 14:41:00,111.48,111.51,111.46,111.47,415600000.0
2007-11-14 14:42:00,111.46,111.47,111.37,111.39,415600000.0
2007-11-14 14:43:00,111.4,111.42,111.37,111.39,415600000.0
2007-11-14 14:44:00,111.4,111.43,111.39,111.43,415600000.0
2007-11-14 14:45:00,110.97,110.975,110.95,110.96,415600000.0
2007-11-14 14:46:00,111.4,111.41,111.39,111.39,1279900000.0
2007-11-14 14:47:00,111.4,111.44,111.39,111.4,1279900000.0
2007-11-14 14:48:00,111.02,111.03,110.99,111.0,1279900000.0
2007-11-14 14:49:00,111.36,111.38,111.36,111.37,1327899990.0
2007-11-14 14:50:00,111.36,111.38,111.33,111.36,1327899990.0
2007-11-14 14:51:00,111.04,111.05,111.02,111.02,1327899990.0
2007-11-14 14:52:00,111.02,111.035,111.015,111.03,1212600005.0
2007-11-14 14:53:00,111.39,111.39,111.36,111.36,1075299998.0
2007-11-14 14:54:00,111.05,111.07,111.05,111.055,1075299998.0
2007-11-14 14:55:00,111.39,111.39,111.37,111.37,1953799999.0
2007-11-14 14:56:00,111.055,111.06,111.05,111.05,1953799999.0
2007-11-14 14:57:00,111.05,111.055,111.025,111.035,1806900003.0
2007-11-14 14:58:00,111.035,111.07,111.03,111.065,1921499999.0
2007-11-14 14:59:00,111.065,111.085,111.055,111.085,1596699993.0
2007-11-14 15:00:00,111.075,111.09,111.075,111.09,1014100004.0
2007-11-14 15:01:00,111.09,111.1,111.09,111.1,749999999.0
2007-11-14 15:02:00,111.1,111.12,111.095,111.115,1169900003.0
2007-11-14 15:03:00,111.34,111.36,111.32,111.36,2004000006.0
2007-11-14 15:04:00,111.125,111.14,111.11,111.125,2004000006.0
2007-11-14 15:05:00,111.13,111.13,111.115,111.12,1265799993.0
2007-11-14 15:06:00,111.12,111.125,111.09,111.09,912580001.0
2007-11-14 15:07:00,111.09,111.12,111.08,111.11,497800000.0
2007-11-14 15:08:00,111.11,111.12,111.09,111.105,1250200012.0
2007-11-14 15:09:00,111.105,111.115,111.085,111.095,1455199977.0
2007-11-14 15:10:00,111.09,111.095,111.065,111.08,804800002.0
2007-11-14 15:11:00,111.37,111.37,111.34,111.36,698600012.0
2007-11-14 15:12:00,111.08,111.115,111.08,111.11,698600012.0
2007-11-14 15:13:00,111.11,111.12,111.095,111.095,959670001.0
2007-11-14 15:14:00,111.095,111.105,111.055,111.07,1879500021.0
2007-11-14 15:15:00,111.3,111.32,111.29,111.3,1121899998.0
2007-11-14 15:16:00,111.08,111.08,111.06,111.07,1121899998.0
2007-11-14 15:17:00,111.07,111.07,111.06,111.06,265600000.0
2007-11-14 15:18:00,111.06,111.07,111.05,111.05,699500000.0
2007-11-14 15:19:00,111.05,111.055,111.005,111.01,1147600002.0
2007-11-14 15:20:00,111.01,111.015,111.0,111.01,528100000.0
2007-11-14 15:21:00,111.01,111.03,111.0,111.02,163700000.0
2007-11-14 15:22:00,111.02,111.04,111.005,111.04,1001800001.0
2007-11-14 15:23:00,111.035,111.07,111.03,111.035,704900001.0
2007-11-14 15:24:00,111.05,111.07,111.04,111.06,1269699995.0
2007-11-14 15:25:00,111.06,111.06,111.035,111.04,1099499998.0
2007-11-14 15:26:00,111.04,111.055,111.03,111.055,220700000.0
2007-11-14 15:27:00,111.055,111.065,111.035,111.065,1265500009.0
2007-11-14 15:28:00,111.055,111.085,111.055,111.08,533400006.0
2007-11-14 15:29:00,111.72,111.74,111.7,111.7,1244360005.0
2007-11-14 15:30:00,111.07,111.21,111.03,111.175,1244360005.0
2007-11-14 15:31:00,111.18,111.345,111.175,111.34,1044899994.0
2007-11-14 15:32:00,111.34,111.42,111.325,111.405,940379996.0
2007-11-14 15:33:00,111.42,111.46,111.4,111.43,1128770005.0
2007-11-14 15:34:00,111.435,111.635,111.41,111.555,1415500011.0
2007-11-14 15:35:00,111.555,111.7,111.55,111.63,2017000001.0
2007-11-14 15:36:00,111.63,111.64,111.52,111.525,1721819993.0
2007-11-14 15:37:00,111.525,111.535,111.45,111.46,2068899994.0
2007-11-14 15:38:00,111.455,111.5,111.455,111.495,575800000.0
2007-11-14 15:39:00,111.49,111.54,111.485,111.535,2000800019.0
2007-11-14 15:40:00,111.61,111.63,111.54,111.55,1049300000.0
2007-11-14 15:41:00,111.56,111.59,111.55,111.59,1049300000.0
2007-11-14 15:42:00,111.48,111.48,111.385,111.415,1049300000.0
2007-11-14 15:43:00,111.415,111.425,111.385,111.405,1579500005.0
2007-11-14 15:44:00,111.5,111.55,111.48,111.52,1881936011.0
2007-11-14 15:45:00,111.51,111.53,111.51,111.51,1881936011.0
2007-11-14 15:46:00,111.52,111.55,111.5,111.55,1881936011.0
2007-11-14 15:47:00,111.54,111.55,111.5,111.54,1881936011.0
2007-11-14 15:48:00,111.4,111.415,111.37,111.375,1881936011.0
2007-11-14 15:49:00,111.375,111.38,111.37,111.38,1161499997.0
2007-11-14 15:50:00,111.375,111.39,111.335,111.37,1491439999.0
2007-11-14 15:51:00,111.37,111.4,111.36,111.4,1389000000.0
2007-11-14 15:52:00,111.4,111.41,111.375,111.39,1403099990.0
2007-11-14 15:53:00,111.39,111.4,111.375,111.375,527900000.0
2007-11-14 15:54:00,111.375,111.39,111.36,111.385,1971699999.0
2007-11-14 15:55:00,111.385,111.39,111.38,111.38,1229399991.0
2007-11-14 15:56:00,111.38,111.42,111.375,111.41,1972600001.0
2007-11-14 15:57:00,111.41,111.43,111.385,111.385,1964999986.0
2007-11-14 15:58:00,111.39,111.39,111.375,111.38,900000013.0
2007-11-14 15:59:00,111.28,111.31,111.27,111.3,1904400003.0
2007-11-14 16:00:00,111.38,111.38,111.34,111.35,1904400003.0
2007-11-14 16:01:00,111.35,111.37,111.345,111.36,1774899996.0
2007-11-14 16:02:00,111.36,111.37,111.35,111.35,2058400011.0
2007-11-14 16:03:00,111.38,111.38,111.36,111.36,1992100015.0
2007-11-14 16:04:00,111.34,111.36,111.32,111.32,1992100015.0
2007-11-14 16:05:00,111.31,111.33,111.31,111.32,1992100015.0
2007-11-14 16:06:00,111.33,111.34,111.28,111.3,1992100015.0
2007-11-14 16:07:00,111.34,111.35,111.33,111.33,1992100015.0
2007-11-14 16:08:00,111.24,111.26,111.2,111.2,1622039997.0
2007-11-14 16:09:00,111.19,111.22,111.18,111.21,1622039997.0
2007-11-14 16:10:00,111.34,111.37,111.335,111.37,1622039997.0
2007-11-14 16:11:00,111.17,111.23,111.15,111.23,1460080000.0
2007-11-14 16:12:00,111.24,111.27,111.22,111.27,1460080000.0
2007-11-14 16:13:00,111.35,111.35,111.29,111.3,1460080000.0
2007-11-14 16:14:00,111.28,111.33,111.27,111.32,1868100003.0
2007-11-14 16:15:00,111.31,111.325,111.295,111.32,1868100003.0
2007-11-14 16:16:00,111.29,111.31,111.26,111.31,1721199994.0
2007-11-14 16:17:00,111.3,111.31,111.29,111.3,1721199994.0
2007-11-14 16:18:00,111.315,111.34,111.31,111.33,1721199994.0
2007-11-14 16:19:00,111.37,111.38,111.34,111.36,2128049996.0
2007-11-14 16:20:00,111.38,111.41,111.36,111.38,2128049996.0
2007-11-14 16:21:00,111.38,111.455,111.38,111.45,2089510005.0
2007-11-14 16:22:00,111.38,111.44,111.38,111.4,1947400000.0
2007-11-14 16:23:00,111.41,111.42,111.4,111.41,1947400000.0
2007-11-14 16:24:00,111.4,111.41,111.37,111.38,1947400000.0
2007-11-14 16:25:00,111.37,111.38,111.36,111.37,1947400000.0
2007-11-14 16:26:00,111.36,111.38,111.3,111.32,1947400000.0
2007-11-14 16:27:00,111.57,111.68,111.57,111.65,1947400000.0
2007-11-14 16:28:00,111.3,111.35,111.29,111.31,2057199993.0
2007-11-14 16:29:00,111.3,111.33,111.3,111.32,2057199993.0
2007-11-14 16:30:00,111.705,111.72,111.67,111.69,2057199993.0
2007-11-14 16:31:00,111.28,111.28,111.23,111.24,1672299997.0
2007-11-14 16:32:00,111.605,111.605,111.555,111.555,1672299997.0
2007-11-14 16:33:00,111.56,111.565,111.52,111.55,2108471997.0
2007-11-14 16:34:00,111.23,111.29,111.23,111.27,1999900001.0
2007-11-14 16:35:00,111.555,111.565,111.54,111.56,1999900001.0
2007-11-14 16:36:00,111.3,111.35,111.3,111.34,1456300002.0
2007-11-14 16:37:00,111.59,111.615,111.585,111.595,1456300002.0
2007-11-14 16:38:00,111.33,111.34,111.29,111.32,1647200004.0
2007-11-14 16:39:00,111.31,111.36,111.31,111.36,1647200004.0
2007-11-14 16:40:00,111.615,111.64,111.55,111.555,1647200004.0
2007-11-14 16:41:00,111.35,111.36,111.34,111.36,1795200010.0
2007-11-14 16:42:00,111.605,111.605,111.56,111.56,1795200010.0
2007-11-14 16:43:00,111.33,111.37,111.33,111.35,1961449998.0
2007-11-14 16:44:00,111.36,111.38,111.34,111.36,1961449998.0
2007-11-14 16:45:00,111.37,111.41,111.37,111.38,1961449998.0
2007-11-14 16:46:00,111.37,111.39,111.36,111.38,1961449998.0
2007-11-14 16:47:00,111.37,111.39,111.36,111.37,1961449998.0
2007-11-14 16:48:00,111.38,111.39,111.37,111.38,1961449998.0
2007-11-14 16:49:00,111.39,111.41,111.39,111.4,1961449998.0
2007-11-14 16:50:00,111.41,111.41,111.38,111.39,1961449998.0
2007-11-14 16:51:00,111.4,111.41,111.39,111.4,1961449998.0
2007-11-14 16:52:00,111.39,111.44,111.39,111.44,1961449998.0
2007-11-14 16:53:00,111.45,111.47,111.45,111.46,1961449998.0
2007-11-14 16:54:00,111.45,111.46,111.41,111.42,1961449998.0
2007-11-14 16:55:00,111.43,111.44,111.41,111.42,1961449998.0
2007-11-14 16:56:00,111.37,111.38,111.33,111.33,1961449998.0
2007-11-14 16:57:00,111.38,111.4,111.36,111.38,1505600000.0
2007-11-14 16:58:00,111.25,111.295,111.25,111.29,1505600000.0
2007-11-14 16:59:00,111.285,111.32,111.28,111.31,1584799997.0
2007-11-14 17:00:00,111.38,111.38,111.34,111.34,2004299999.0
2007-11-14 17:01:00,111.35,111.375,111.35,111.365,2004299999.0
2007-11-14 17:02:00,111.34,111.39,111.34,111.38,1917499997.0
2007-11-14 17:03:00,111.37,111.38,111.36,111.37,1917499997.0
2007-11-14 17:04:00,111.38,111.38,111.35,111.38,1917499997.0
2007-11-14 17:05:00,111.37,111.39,111.37,111.38,1917499997.0
2007-11-14 17:06:00,111.325,111.35,111.29,111.305,1917499997.0
2007-11-14 17:07:00,111.35,111.39,111.35,111.37,1845700018.0
2007-11-14 17:08:00,111.36,111.36,111.29,111.29,1845700018.0
2007-11-14 17:09:00,111.2,111.225,111.19,111.215,1845700018.0
2007-11-14 17:10:00,111.27,111.3,111.26,111.27,2116250005.0
2007-11-14 17:11:00,111.28,111.28,111.24,111.24,2116250005.0
2007-11-14 17:12:00,111.235,111.27,111.23,111.265,2116250005.0
2007-11-14 17:13:00,111.27,111.3,111.26,111.3,2032000001.0
2007-11-14 17:14:00,111.29,111.32,111.26,111.26,2032000001.0
2007-11-14 17:15:00,111.27,111.28,111.25,111.25,2032000001.0
2007-11-14 17:16:00,111.26,111.26,111.25,111.26,2032000001.0
2007-11-14 17:17:00,111.27,111.27,111.23,111.23,2032000001.0
2007-11-14 17:18:00,111.24,111.26,111.23,111.24,2032000001.0
2007-11-14 17:19:00,111.25,111.29,111.25,111.29,2032000001.0
2007-11-14 17:20:00,111.36,111.385,111.35,111.35,2032000001.0
2007-11-14 17:21:00,111.35,111.35,111.33,111.33,2141199993.0
2007-11-14 17:22:00,111.34,111.34,111.33,111.33,2141199993.0
2007-11-14 17:23:00,111.41,111.425,111.41,111.42,2141199993.0
2007-11-14 17:24:00,111.42,111.42,111.38,111.39,1675699998.0
2007-11-14 17:25:00,111.39,111.39,111.37,111.38,1004599999.0
2007-11-14 17:26:00,111.32,111.35,111.31,111.35,1664400007.0
2007-11-14 17:27:00,111.34,111.34,111.31,111.31,1664400007.0
2007-11-14 17:28:00,111.305,111.355,111.3,111.32,1664400007.0
2007-11-14 17:29:00,111.32,111.335,111.31,111.33,1609200002.0
2007-11-14 17:30:00,111.33,111.33,111.29,111.295,1623700006.0
2007-11-14 17:31:00,111.295,111.3,111.235,111.245,1710300011.0
2007-11-14 17:32:00,111.32,111.34,111.31,111.31,2102000003.0
2007-11-14 17:33:00,111.32,111.35,111.31,111.35,2102000003.0
2007-11-14 17:34:00,111.24,111.3,111.235,111.28,2102000003.0
2007-11-14 17:35:00,111.33,111.33,111.29,111.29,1853000015.0
2007-11-14 17:36:00,111.3,111.3,111.25,111.26,1853000015.0
2007-11-14 17:37:00,111.27,111.29,111.26,111.26,1853000015.0
2007-11-14 17:38:00,111.27,111.31,111.25,111.26,1853000015.0
2007-11-14 17:39:00,111.27,111.29,111.25,111.28,1853000015.0
2007-11-14 17:40:00,111.36,111.38,111.34,111.35,1853000015.0
2007-11-14 17:41:00,111.35,111.37,111.35,111.37,1850700002.0
2007-11-14 17:42:00,111.29,111.29,111.28,111.29,1514149996.0
2007-11-14 17:43:00,111.3,111.32,111.29,111.32,1514149996.0
2007-11-14 17:44:00,111.31,111.34,111.31,111.34,1514149996.0
2007-11-14 17:45:00,111.33,111.33,111.31,111.32,1514149996.0
2007-11-14 17:46:00,111.33,111.36,111.33,111.35,1514149996.0
2007-11-14 17:47:00,111.36,111.36,111.34,111.35,1514149996.0
2007-11-14 17:48:00,111.38,111.4,111.375,111.39,1514149996.0
2007-11-14 17:49:00,111.39,111.42,111.39,111.42,1211149983.0
2007-11-14 17:50:00,111.36,111.41,111.36,111.39,1353700009.0
2007-11-14 17:51:00,111.38,111.44,111.38,111.42,1353700009.0
2007-11-14 17:52:00,111.41,111.45,111.395,111.45,1353700009.0
2007-11-14 17:53:00,111.45,111.48,111.45,111.475,1441200007.0
2007-11-14 17:54:00,111.39,111.39,111.37,111.37,1129439995.0
2007-11-14 17:55:00,111.43,111.45,111.42,111.44,1129439995.0
2007-11-14 17:56:00,111.4,111.43,111.38,111.41,2137299994.0
2007-11-14 17:57:00,111.4,111.41,111.365,111.385,2137299994.0
2007-11-14 17:58:00,111.385,111.41,111.38,111.39,1981299982.0
2007-11-14 17:59:00,111.4,111.41,111.37,111.37,1876600005.0
2007-11-14 18:00:00,111.38,111.38,111.36,111.37,1876600005.0
2007-11-14 18:01:00,111.36,111.37,111.34,111.36,1876600005.0
2007-11-14 18:02:00,111.36,111.4,111.35,111.39,1849000010.0
2007-11-14 18:03:00,111.36,111.38,111.36,111.38,2081700004.0
2007-11-14 18:04:00,111.38,111.39,111.35,111.38,2081700004.0
2007-11-14 18:05:00,111.38,111.39,111.38,111.39,1526599990.0
2007-11-14 18:06:00,111.39,111.4,111.355,111.355,2026599996.0
2007-11-14 18:07:00,111.35,111.36,111.33,111.36,2121299996.0
2007-11-14 18:08:00,111.35,111.36,111.35,111.36,2121299996.0
2007-11-14 18:09:00,111.35,111.36,111.35,111.36,2121299996.0
2007-11-14 18:10:00,111.37,111.39,111.37,111.39,2121299996.0
2007-11-14 18:11:00,111.275,111.29,111.24,111.25,2121299996.0
2007-11-14 18:12:00,111.44,111.47,111.44,111.47,1052400000.0
2007-11-14 18:13:00,111.27,111.32,111.27,111.31,1052400000.0
2007-11-14 18:14:00,111.47,111.52,111.47,111.51,1350599999.0
2007-11-14 18:15:00,111.27,111.29,111.255,111.255,1350599999.0
2007-11-14 18:16:00,111.5,111.5,111.47,111.47,2113399992.0
2007-11-14 18:17:00,111.46,111.5,111.46,111.5,2113399992.0
2007-11-14 18:18:00,111.24,111.27,111.24,111.26,2113399992.0
2007-11-14 18:19:00,111.26,111.31,111.26,111.305,1972299989.0
2007-11-14 18:20:00,111.51,111.52,111.51,111.51,1470600006.0
2007-11-14 18:21:00,111.52,111.56,111.52,111.55,1470600006.0
2007-11-14 18:22:00,111.54,111.56,111.54,111.56,1470600006.0
2007-11-14 18:23:00,111.57,111.59,111.56,111.57,1470600006.0
2007-11-14 18:24:00,111.32,111.33,111.31,111.32,1470600006.0
2007-11-14 18:25:00,111.32,111.35,111.31,111.33,1436500002.0
2007-11-14 18:26:00,111.33,111.35,111.32,111.35,1913699994.0
2007-11-14 18:27:00,111.35,111.36,111.32,111.32,1042899995.0
2007-11-14 18:28:00,111.64,111.66,111.61,111.61,1393400008.0
2007-11-14 18:29:00,111.33,111.33,111.31,111.32,1393400008.0
2007-11-14 18:30:00,111.59,111.59,111.58,111.58,2064500010.0
2007-11-14 18:31:00,111.34,111.35,111.31,111.34,2064500010.0
2007-11-14 18:32:00,111.59,111.6,111.58,111.59,2050849999.0
2007-11-14 18:33:00,111.58,111.6,111.58,111.59,2050849999.0
2007-11-14 18:34:00,111.58,111.59,111.56,111.57,2050849999.0
2007-11-14 18:35:00,111.56,111.57,111.55,111.56,2050849999.0
2007-11-14 18:36:00,111.31,111.31,111.26,111.27,2050849999.0
2007-11-14 18:38:00,111.58,111.6,111.57,111.59,1866099990.0
2007-11-14 18:39:00,111.275,111.3,111.255,111.29,1866099990.0
2007-11-14 18:40:00,111.29,111.295,111.27,111.29,1858900007.0
2007-11-14 18:41:00,111.58,111.59,111.54,111.54,2033399999.0
2007-11-14 18:42:00,111.29,111.3,111.285,111.295,2033399999.0
2007-11-14 18:43:00,111.54,111.55,111.52,111.54,2109799982.0
2007-11-14 18:44:00,111.33,111.35,111.32,111.35,2109799982.0
2007-11-14 18:45:00,111.35,111.35,111.31,111.32,2043200007.0
2007-11-14 18:46:00,111.5,111.52,111.49,111.49,1700000002.0
2007-11-14 18:47:00,111.48,111.48,111.47,111.47,1700000002.0
2007-11-14 18:48:00,111.48,111.49,111.47,111.48,1700000002.0
2007-11-14 18:49:00,111.47,111.49,111.47,111.48,1700000002.0
2007-11-14 18:50:00,111.47,111.5,111.46,111.49,1700000002.0
2007-11-14 18:51:00,111.48,111.48,111.46,111.46,1700000002.0
2007-11-14 18:52:00,111.425,111.425,111.37,111.39,1700000002.0
2007-11-14 18:53:00,111.39,111.41,111.38,111.405,2092699994.0
2007-11-14 18:54:00,111.41,111.41,111.38,111.38,1987799992.0
2007-11-14 18:55:00,111.38,111.41,111.37,111.405,1550099999.0
2007-11-14 18:56:00,111.41,111.44,111.395,111.42,2129999992.0
2007-11-14 18:57:00,111.42,111.43,111.39,111.41,1995250003.0
2007-11-14 18:58:00,111.41,111.425,111.4,111.405,1783300000.0
2007-11-14 18:59:00,111.405,111.42,111.375,111.375,1535599995.0
2007-11-14 19:00:00,111.46,111.46,111.43,111.46,1839500004.0
2007-11-14 19:01:00,111.385,111.4,111.375,111.39,1839500004.0
2007-11-14 19:02:00,111.385,111.4,111.37,111.38,1290899993.0
2007-11-14 19:03:00,111.38,111.395,111.37,111.395,1714700015.0
2007-11-14 19:04:00,111.395,111.4,111.365,111.37,1503900002.0
2007-11-14 19:05:00,111.365,111.375,111.36,111.375,665399999.0
2007-11-14 19:06:00,111.37,111.375,111.35,111.35,959700000.0
2007-11-14 19:07:00,111.35,111.37,111.34,111.365,801399998.0
2007-11-14 19:08:00,111.365,111.365,111.355,111.36,708200004.0
2007-11-14 19:09:00,111.365,111.365,111.355,111.355,1463099997.0
2007-11-14 19:10:00,111.355,111.395,111.355,111.39,1801300019.0
2007-11-14 19:11:00,111.395,111.455,111.39,111.455,2123699993.0
2007-11-14 19:12:00,111.47,111.52,111.47,111.51,1324600001.0
2007-11-14 19:13:00,111.47,111.48,111.465,111.465,1324600001.0
2007-11-14 19:14:00,111.51,111.53,111.51,111.53,1566600007.0
2007-11-14 19:15:00,111.52,111.53,111.52,111.52,1566600007.0
2007-11-14 19:16:00,111.53,111.53,111.5,111.51,1566600007.0
2007-11-14 19:17:00,111.47,111.515,111.465,111.5,1566600007.0
2007-11-14 19:18:00,111.5,111.53,111.49,111.52,1500199997.0
2007-11-14 19:19:00,111.52,111.53,111.505,111.51,1308399994.0
2007-11-14 19:20:00,111.51,111.53,111.51,111.525,1739659994.0
2007-11-14 19:21:00,111.53,111.565,111.525,111.56,1361399997.0
2007-11-14 19:22:00,111.56,111.565,111.54,111.56,1588800001.0
2007-11-14 19:23:00,111.565,111.6,111.565,111.58,1812600001.0
2007-11-14 19:24:00,111.58,111.59,111.575,111.575,673100000.0
2007-11-14 19:25:00,111.58,111.615,111.58,111.61,1306400003.0
2007-11-14 19:26:00,111.61,111.615,111.59,111.61,1554500000.0
2007-11-14 19:27:00,111.61,111.67,111.61,111.66,1440100001.0
2007-11-14 19:28:00,111.66,111.67,111.62,111.62,1981889995.0
2007-11-14 19:29:00,111.62,111.64,111.61,111.61,1917900000.0
2007-11-14 19:30:00,111.615,111.615,111.59,111.59,477240000.0
2007-11-14 19:31:00,111.59,111.615,111.59,111.61,1653999995.0
2007-11-14 19:32:00,111.61,111.61,111.6,111.6,828100006.0
2007-11-14 19:33:00,111.6,111.605,111.595,111.6,675800002.0
2007-11-14 19:34:00,111.595,111.6,111.57,111.575,752550000.0
2007-11-14 19:35:00,111.64,111.64,111.63,111.63,1000899987.0
2007-11-14 19:36:00,111.57,111.58,111.56,111.575,1000899987.0
2007-11-14 19:37:00,111.575,111.585,111.57,111.585,955800017.0
2007-11-14 19:38:00,111.585,111.605,111.585,111.6,1569600000.0
2007-11-14 19:39:00,111.6,111.61,111.595,111.6,1533400001.0
2007-11-14 19:40:00,111.6,111.61,111.59,111.595,807100000.0
2007-11-14 19:41:00,111.595,111.595,111.55,111.55,1690500000.0
2007-11-14 19:42:00,111.55,111.57,111.55,111.56,1364900002.0
2007-11-14 19:43:00,111.56,111.56,111.53,111.54,1929599993.0
2007-11-14 19:44:00,111.54,111.55,111.515,111.535,1525800007.0
2007-11-14 19:45:00,111.535,111.545,111.51,111.51,1278400007.0
2007-11-14 19:46:00,111.54,111.54,111.5,111.51,956700000.0
2007-11-14 19:47:00,111.5,111.5,111.48,111.48,956700000.0
2007-11-14 19:48:00,111.48,111.495,111.475,111.485,1805199991.0
2007-11-14 19:49:00,111.48,111.495,111.475,111.49,1444400002.0
2007-11-14 19:50:00,111.49,111.5,111.465,111.5,1197400000.0
2007-11-14 19:51:00,111.5,111.5,111.47,111.47,1022299998.0
2007-11-14 19:52:00,111.47,111.5,111.47,111.5,1648400000.0
2007-11-14 19:53:00,111.5,111.51,111.495,111.5,277300000.0
2007-11-14 19:54:00,111.495,111.52,111.485,111.52,2034800022.0
2007-11-14 19:55:00,111.52,111.53,111.52,111.53,1222200001.0
2007-11-14 19:56:00,111.53,111.54,111.515,111.515,1684000008.0
2007-11-14 19:57:00,111.515,111.53,111.515,111.515,1878300002.0
2007-11-14 19:58:00,111.51,111.51,111.48,111.5,1494300006.0
2007-11-14 19:59:00,111.49,111.49,111.45,111.46,1494300006.0
2007-11-14 20:00:00,111.45,111.49,111.45,111.48,1494300006.0
2007-11-14 20:01:00,111.46,111.48,111.455,111.47,1494300006.0
2007-11-14 20:02:00,111.47,111.48,111.46,111.47,1908599993.0
2007-11-14 20:03:00,111.47,111.49,111.46,111.46,1761799998.0
2007-11-14 20:04:00,111.46,111.47,111.425,111.44,2145700021.0
2007-11-14 20:05:00,111.435,111.48,111.435,111.45,1753899993.0
2007-11-14 20:06:00,111.46,111.46,111.45,111.46,218300000.0
2007-11-14 20:07:00,111.46,111.48,111.46,111.48,1034400002.0
2007-11-14 20:08:00,111.48,111.48,111.47,111.48,1115099986.0
2007-11-14 20:09:00,111.47,111.48,111.45,111.45,1358749992.0
2007-11-14 20:10:00,111.45,111.46,111.44,111.445,1799099995.0
2007-11-14 20:11:00,111.445,111.47,111.445,111.47,1531299997.0
2007-11-14 20:12:00,111.465,111.525,111.465,111.525,1795800003.0
2007-11-14 20:13:00,111.525,111.53,111.51,111.52,1322900000.0
2007-11-14 20:14:00,111.53,111.54,111.5,111.54,1667599990.0
2007-11-14 20:15:00,111.53,111.53,111.52,111.53,1667599990.0
2007-11-14 20:16:00,111.53,111.53,111.51,111.52,1442500010.0
2007-11-14 20:17:00,111.55,111.58,111.54,111.58,1580599978.0
2007-11-14 20:18:00,111.525,111.53,111.52,111.53,1580599978.0
2007-11-14 20:19:00,111.53,111.54,111.53,111.54,949999999.0
2007-11-14 20:20:00,111.54,111.56,111.53,111.54,1120899996.0
2007-11-14 20:21:00,111.54,111.56,111.525,111.55,1812000016.0
2007-11-14 20:22:00,111.56,111.59,111.53,111.58,2093799989.0
2007-11-14 20:23:00,111.58,111.58,111.57,111.57,1367900004.0
2007-11-14 20:24:00,111.57,111.58,111.57,111.58,1881099993.0
2007-11-14 20:25:00,111.58,111.65,111.58,111.62,1771899999.0
2007-11-14 20:26:00,111.62,111.63,111.61,111.63,1295700000.0
2007-11-14 20:27:00,111.63,111.65,111.62,111.65,2044799982.0
2007-11-14 20:28:00,111.65,111.69,111.64,111.69,1763799998.0
2007-11-14 20:29:00,111.685,111.72,111.68,111.68,2025199994.0
2007-11-14 20:30:00,111.61,111.63,111.61,111.62,1186503991.0
2007-11-14 20:31:00,111.65,111.66,111.645,111.65,1186503991.0
2007-11-14 20:32:00,111.65,111.65,111.64,111.64,1552100002.0
2007-11-14 20:33:00,111.645,111.65,111.635,111.65,1814215979.0
2007-11-14 20:34:00,111.65,111.67,111.65,111.67,1178599998.0
2007-11-14 20:35:00,111.67,111.67,111.635,111.64,1848200019.0
2007-11-14 20:36:00,111.64,111.66,111.63,111.66,1390699995.0
2007-11-14 20:37:00,111.66,111.68,111.65,111.68,1105100000.0
2007-11-14 20:38:00,111.64,111.64,111.61,111.61,2048800003.0
2007-11-14 20:39:00,111.625,111.63,111.57,111.57,2048800003.0
2007-11-14 20:40:00,111.57,111.575,111.56,111.57,1833900009.0
2007-11-14 20:41:00,111.57,111.59,111.565,111.59,1654600000.0
2007-11-14 20:42:00,111.59,111.59,111.56,111.565,1242599998.0
2007-11-14 20:43:00,111.565,111.585,111.565,111.58,1222800007.0
2007-11-14 20:44:00,111.58,111.58,111.555,111.56,1180899997.0
2007-11-14 20:45:00,111.555,111.56,111.555,111.555,707000000.0
2007-11-14 20:46:00,111.555,111.56,111.505,111.52,1214700001.0
2007-11-14 20:47:00,111.52,111.52,111.47,111.52,1983400003.0
2007-11-14 20:48:00,111.515,111.52,111.475,111.475,1805800002.0
2007-11-14 20:49:00,111.475,111.52,111.475,111.51,1550599997.0
2007-11-14 20:50:00,111.51,111.53,111.5,111.5,1221300002.0
2007-11-14 20:51:00,111.5,111.5,111.47,111.47,1567799994.0
2007-11-14 20:52:00,111.47,111.48,111.445,111.48,1844100005.0
2007-11-14 20:53:00,111.475,111.49,111.455,111.49,1547099992.0
2007-11-14 20:54:00,111.56,111.56,111.51,111.51,1277699998.0
2007-11-14 20:55:00,111.52,111.55,111.52,111.55,1277699998.0
2007-11-14 20:56:00,111.56,111.56,111.54,111.55,1277699998.0
2007-11-14 20:57:00,111.5,111.51,111.49,111.5,1277699998.0
2007-11-14 20:58:00,111.51,111.51,111.47,111.49,1633200000.0
2007-11-14 20:59:00,111.49,111.5,111.445,111.46,1539300001.0
2007-11-14 21:00:00,111.46,111.49,111.44,111.48,1658200000.0
2007-11-14 21:01:00,111.48,111.49,111.47,111.485,1571499998.0
2007-11-14 21:02:00,111.55,111.58,111.55,111.58,962300002.0
2007-11-14 21:03:00,111.46,111.47,111.45,111.47,962300002.0
2007-11-14 21:04:00,111.47,111.47,111.44,111.44,1811700006.0
2007-11-14 21:05:00,111.44,111.48,111.44,111.47,1995600011.0
2007-11-14 21:06:00,111.58,111.67,111.56,111.66,1688599998.0
2007-11-14 21:07:00,111.43,111.43,111.4,111.43,1688599998.0
2007-11-14 21:08:00,111.43,111.44,111.415,111.44,2121500031.0
2007-11-14 21:09:00,111.61,111.63,111.61,111.62,1946399999.0
2007-11-14 21:10:00,111.45,111.49,111.45,111.49,1946399999.0
2007-11-14 21:11:00,111.49,111.5,111.47,111.48,1668499998.0
2007-11-14 21:12:00,111.64,111.65,111.62,111.65,1692000000.0
2007-11-14 21:13:00,111.66,111.68,111.65,111.66,1692000000.0
2007-11-14 21:14:00,111.67,111.67,111.64,111.65,1692000000.0
2007-11-14 21:15:00,111.55,111.555,111.535,111.54,1692000000.0
2007-11-14 21:16:00,111.54,111.545,111.52,111.545,2049799976.0
2007-11-14 21:17:00,111.55,111.59,111.55,111.59,1901300017.0
2007-11-14 21:18:00,111.6,111.62,111.56,111.57,1879099993.0
2007-11-14 21:19:00,111.58,111.59,111.555,111.56,1846200004.0
2007-11-14 21:20:00,111.555,111.58,111.54,111.57,1599699999.0
2007-11-14 21:21:00,111.57,111.6,111.57,111.57,1776499991.0
2007-11-14 21:22:00,111.57,111.59,111.57,111.59,1398699991.0
2007-11-14 21:23:00,111.58,111.59,111.565,111.585,1999100008.0
2007-11-14 21:24:00,111.585,111.62,111.585,111.61,2002300013.0
2007-11-14 21:25:00,111.71,111.72,111.71,111.71,995399995.0
2007-11-14 21:26:00,111.7,111.71,111.69,111.7,995399995.0
2007-11-14 21:27:00,111.64,111.65,111.63,111.64,995399995.0
2007-11-14 21:28:00,111.64,111.65,111.635,111.64,843799990.0
2007-11-14 21:29:00,111.64,111.64,111.615,111.63,1266800003.0
2007-11-14 21:30:00,111.63,111.64,111.62,111.63,967700000.0
2007-11-14 21:31:00,111.63,111.63,111.61,111.63,1054400000.0
2007-11-14 21:32:00,111.63,111.63,111.605,111.61,1473000004.0
2007-11-14 21:33:00,111.615,111.64,111.605,111.63,1057649997.0
2007-11-14 21:34:00,111.63,111.64,111.61,111.64,1389500001.0
2007-11-14 21:35:00,111.64,111.65,111.64,111.65,1746800000.0
2007-11-14 21:36:00,111.65,111.68,111.645,111.66,2050300002.0
2007-11-14 21:37:00,111.66,111.66,111.625,111.64,1881500002.0
2007-11-14 21:38:00,111.61,111.61,111.59,111.6,1897999995.0
2007-11-14 21:39:00,111.62,111.66,111.615,111.66,1897999995.0
2007-11-14 21:40:00,111.66,111.67,111.63,111.64,1268100007.0
2007-11-14 21:41:00,111.64,111.645,111.63,111.64,837200001.0
2007-11-14 21:42:00,111.635,111.645,111.625,111.625,717450000.0
2007-11-14 21:43:00,111.625,111.63,111.585,111.61,1689400005.0
2007-11-14 21:44:00,111.605,111.62,111.585,111.6,1793500010.0
2007-11-14 21:45:00,111.6,111.61,111.58,111.6,1235600001.0
2007-11-14 21:46:00,111.6,111.62,111.6,111.61,1021599998.0
2007-11-14 21:47:00,111.61,111.61,111.595,111.6,1072699995.0
2007-11-14 21:48:00,111.59,111.6,111.565,111.57,2129899992.0
2007-11-14 21:49:00,111.565,111.57,111.55,111.56,1502400001.0
2007-11-14 21:50:00,111.56,111.58,111.55,111.57,1060300003.0
2007-11-14 21:51:00,111.565,111.58,111.545,111.56,1890799990.0
2007-11-14 21:52:00,111.56,111.57,111.535,111.57,1302799995.0
2007-11-14 21:53:00,111.57,111.58,111.56,111.57,1303600003.0
2007-11-14 21:54:00,111.57,111.57,111.515,111.515,2091600006.0
2007-11-14 21:55:00,111.3,111.33,111.29,111.29,1560400003.0
2007-11-14 21:56:00,111.28,111.35,111.28,111.35,1560400003.0
2007-11-14 21:57:00,111.34,111.35,111.3,111.33,1560400003.0
2007-11-14 21:58:00,111.56,111.59,111.55,111.58,1560400003.0
2007-11-14 21:59:00,111.34,111.36,111.32,111.33,1330000002.0
2007-11-14 22:00:00,111.58,111.59,111.57,111.575,1330000002.0
2007-11-14 22:01:00,111.575,111.58,111.555,111.56,1483000004.0
2007-11-14 22:02:00,111.56,111.59,111.56,111.58,1349900001.0
2007-11-14 22:03:00,111.58,111.585,111.565,111.58,1917600006.0
2007-11-14 22:04:00,111.58,111.59,111.58,111.58,922700000.0
2007-11-14 22:05:00,111.58,111.59,111.57,111.57,1571099982.0
2007-11-14 22:06:00,111.4,111.4,111.39,111.39,721699999.0
2007-11-14 22:07:00,111.655,111.66,111.615,111.615,721699999.0
2007-11-14 22:08:00,111.615,111.63,111.605,111.63,1526399995.0
2007-11-14 22:09:00,111.63,111.64,111.62,111.63,513699995.0
2007-11-14 22:10:00,111.63,111.63,111.62,111.62,502500000.0
2007-11-14 22:11:00,111.62,111.655,111.62,111.65,721300000.0
2007-11-14 22:12:00,111.645,111.67,111.63,111.655,1190800002.0
2007-11-14 22:14:00,111.36,111.4,111.36,111.37,1511399991.0
2007-11-14 22:15:00,111.65,111.66,111.635,111.64,1511399991.0
2007-11-14 22:16:00,111.64,111.67,111.64,111.65,1384599987.0
2007-11-14 22:17:00,111.65,111.65,111.64,111.65,1580299989.0
2007-11-14 22:18:00,111.65,111.655,111.64,111.65,1045500006.0
2007-11-14 22:19:00,111.65,111.66,111.64,111.65,1218199997.0
2007-11-14 22:20:00,111.65,111.655,111.63,111.63,919300000.0
2007-11-14 22:21:00,111.63,111.635,111.62,111.62,780799998.0
2007-11-14 22:22:00,111.62,111.64,111.62,111.635,883899996.0
2007-11-14 22:23:00,111.635,111.675,111.63,111.675,1049600000.0
2007-11-14 22:24:00,111.68,111.73,111.66,111.71,1391099998.0
2007-11-14 22:25:00,111.71,111.73,111.71,111.72,944500001.0
2007-11-14 22:26:00,111.72,111.72,111.7,111.71,1264200000.0
2007-11-14 22:27:00,111.71,111.71,111.68,111.69,1048800002.0
2007-11-14 22:28:00,111.685,111.72,111.68,111.72,907300000.0
2007-11-14 22:29:00,111.72,111.72,111.695,111.72,1199499994.0
2007-11-14 22:30:00,111.72,111.74,111.695,111.7,1516900001.0
2007-11-14 22:31:00,111.7,111.74,111.7,111.7,1783600001.0
2007-11-14 22:32:00,111.7,111.71,111.66,111.68,1858799998.0
2007-11-14 22:33:00,111.68,111.69,111.67,111.685,1030199998.0
2007-11-14 22:34:00,111.685,111.685,111.67,111.67,572500000.0
2007-11-14 22:35:00,111.67,111.68,111.65,111.66,734100000.0
2007-11-14 22:36:00,111.66,111.67,111.63,111.64,881400000.0
2007-11-14 22:37:00,111.64,111.64,111.58,111.61,884200001.0
2007-11-14 22:38:00,111.61,111.61,111.595,111.6,1341799995.0
2007-11-14 22:39:00,111.6,111.61,111.6,111.6,1411600016.0
2007-11-14 22:40:00,111.6,111.6,111.43,111.43,1145500000.0
2007-11-14 22:41:00,111.43,111.435,111.355,111.37,1505500001.0
2007-11-14 22:42:00,111.21,111.21,111.19,111.2,1837100004.0
2007-11-14 22:43:00,111.18,111.22,111.18,111.2,1837100004.0
2007-11-14 22:44:00,111.36,111.44,111.36,111.44,1837100004.0
2007-11-14 22:45:00,111.44,111.44,111.41,111.42,1128100001.0
2007-11-14 22:46:00,111.42,111.43,111.375,111.38,1417200002.0
2007-11-14 22:47:00,111.38,111.44,111.36,111.44,1571700005.0
2007-11-14 22:48:00,111.44,111.45,111.38,111.39,1323800005.0
2007-11-14 22:49:00,111.38,111.4,111.38,111.4,1222899993.0
2007-11-14 22:50:00,111.4,111.41,111.33,111.33,1428799996.0
2007-11-14 22:51:00,111.33,111.34,111.3,111.3,1636099997.0
2007-11-14 22:52:00,111.3,111.3,111.255,111.28,2028100000.0
2007-11-14 22:53:00,111.285,111.29,111.24,111.275,1672799996.0
2007-11-14 22:54:00,111.28,111.3,111.255,111.29,2093799990.0
2007-11-14 22:55:00,111.29,111.34,111.29,111.31,1565850003.0
2007-11-14 22:56:00,111.31,111.35,111.28,111.345,1935799993.0
2007-11-14 22:57:00,111.35,111.36,111.31,111.34,1472499999.0
2007-11-14 22:58:00,111.37,111.37,111.31,111.31,2074899998.0
2007-11-14 22:59:00,111.35,111.37,111.33,111.34,2074899998.0
2007-11-14 23:00:00,111.33,111.36,111.325,111.33,1479799998.0
2007-11-14 23:01:00,111.33,111.37,111.33,111.365,1345899998.0
2007-11-14 23:02:00,111.365,111.415,111.365,111.41,1408100003.0
2007-11-14 23:03:00,111.405,111.43,111.39,111.4,1228999989.0
2007-11-14 23:04:00,111.4,111.44,111.38,111.4,2005099998.0
2007-11-14 23:05:00,111.4,111.44,111.39,111.42,954800001.0
2007-11-14 23:06:00,111.43,111.44,111.395,111.395,380700000.0
2007-11-14 23:07:00,111.4,111.4,111.395,111.4,331900000.0
2007-11-14 23:08:00,111.4,111.45,111.4,111.425,974100008.0
2007-11-14 23:09:00,111.43,111.45,111.42,111.44,662899997.0
2007-11-14 23:10:00,111.44,111.44,111.41,111.43,499000000.0
2007-11-14 23:11:00,111.43,111.43,111.39,111.42,683000003.0
2007-11-14 23:12:00,111.42,111.43,111.4,111.4,495000006.0
2007-11-14 23:13:00,111.4,111.41,111.4,111.41,187400000.0
2007-11-14 23:14:00,111.41,111.43,111.37,111.38,491202004.0
2007-11-14 23:15:00,111.38,111.4,111.37,111.39,482210000.0
2007-11-14 23:16:00,111.39,111.4,111.39,111.4,210400000.0
2007-11-14 23:17:00,111.395,111.41,111.395,111.4,1216300002.0
2007-11-14 23:18:00,111.4,111.4,111.395,111.4,550199994.0
2007-11-14 23:19:00,111.4,111.4,111.395,111.4,705999998.0
2007-11-14 23:20:00,111.405,111.415,111.39,111.4,1001950000.0
2007-11-14 23:21:00,111.4,111.4,111.39,111.4,194050000.0
2007-11-14 23:22:00,111.4,111.4,111.4,111.4,54000000.0
2007-11-14 23:23:00,111.4,111.42,111.4,111.41,433550000.0
2007-11-14 23:24:00,111.41,111.415,111.41,111.415,99700000.0
2007-11-14 23:25:00,111.415,111.415,111.395,111.395,213700000.0
2007-11-14 23:26:00,111.395,111.41,111.395,111.41,599299999.0
2007-11-14 23:27:00,111.41,111.42,111.41,111.42,939500005.0
2007-11-14 23:28:00,111.42,111.42,111.405,111.405,607000008.0
2007-11-14 23:29:00,111.405,111.42,111.405,111.41,660500001.0
2007-11-14 23:30:00,111.41,111.42,111.41,111.41,521200000.0
2007-11-14 23:31:00,111.41,111.41,111.38,111.38,81300000.0
2007-11-14 23:32:00,111.38,111.39,111.375,111.39,442100000.0
2007-11-14 23:33:00,111.38,111.39,111.37,111.38,469600009.0
2007-11-14 23:34:00,111.38,111.38,111.325,111.325,1664600012.0
2007-11-14 23:35:00,111.33,111.34,111.32,111.32,498899999.0
2007-11-14 23:36:00,111.32,111.33,111.305,111.32,1957299995.0
2007-11-14 23:37:00,111.32,111.33,111.28,111.29,804099999.0
2007-11-14 23:38:00,111.29,111.29,111.26,111.27,1329799978.0
2007-11-14 23:39:00,111.27,111.28,111.23,111.235,703000001.0
2007-11-14 23:40:00,111.235,111.24,111.21,111.21,993300003.0
2007-11-14 23:41:00,111.21,111.23,111.21,111.22,559600000.0
2007-11-14 23:42:00,111.22,111.23,111.21,111.22,194600000.0
2007-11-14 23:43:00,111.22,111.23,111.195,111.205,698200000.0
2007-11-14 23:44:00,111.205,111.21,111.155,111.16,676600001.0
2007-11-14 23:45:00,111.17,111.22,111.155,111.21,805950009.0
2007-11-14 23:46:00,111.21,111.22,111.19,111.21,945999990.0
2007-11-14 23:47:00,111.21,111.22,111.2,111.21,785000000.0
2007-11-14 23:48:00,111.21,111.22,111.19,111.2,600500000.0
2007-11-14 23:49:00,111.21,111.23,111.195,111.21,397800002.0
2007-11-14 23:50:00,111.21,111.24,111.205,111.24,783199999.0
2007-11-14 23:51:00,111.24,111.24,111.21,111.23,1678499983.0
2007-11-14 23:52:00,111.23,111.25,111.225,111.25,858800000.0
2007-11-14 23:53:00,111.25,111.27,111.245,111.255,424500002.0
2007-11-14 23:54:00,111.26,111.275,111.255,111.275,429900001.0
2007-11-14 23:55:00,111.27,111.275,111.255,111.27,290699997.0
2007-11-14 23:56:00,111.26,111.29,111.26,111.29,727600000.0
2007-11-14 23:57:00,111.29,111.335,111.28,111.33,753700001.0
2007-11-14 23:58:00,111.33,111.36,111.305,111.31,1289400003.0
2007-11-14 23:59:00,111.31,111.32,111.29,111.3,295399999.0
2007-11-15 00:00:00,111.3,111.3,111.245,111.28,454500000.0
2007-11-15 00:01:00,111.3,111.3,111.27,111.28,188400000.0
2007-11-15 00:02:00,111.28,111.28,111.24,111.25,422700001.0
2007-11-15 00:03:00,111.24,111.3,111.24,111.28,681900006.0
2007-11-15 00:04:00,111.27,111.3,111.27,111.3,456299999.0
2007-11-15 00:05:00,111.3,111.32,111.3,111.32,535499990.0
2007-11-15 00:06:00,111.32,111.34,111.31,111.32,226400000.0
2007-11-15 00:07:00,111.32,111.34,111.32,111.34,842400000.0
2007-11-15 00:08:00,111.34,111.34,111.31,111.32,1042600001.0
2007-11-15 00:09:00,111.32,111.33,111.31,111.33,993599988.0
2007-11-15 00:10:00,111.33,111.36,111.31,111.34,1366900008.0
2007-11-15 00:11:00,111.33,111.35,111.33,111.35,989999989.0
2007-11-15 00:12:00,111.35,111.35,111.32,111.32,537600000.0
2007-11-15 00:13:00,111.32,111.32,111.29,111.31,1021500011.0
2007-11-15 00:14:00,111.32,111.35,111.3,111.32,1129399969.0
2007-11-15 00:15:00,111.32,111.33,111.32,111.32,1133399965.0
2007-11-15 00:16:00,111.32,111.32,111.31,111.32,1512999981.0
2007-11-15 00:17:00,111.32,111.38,111.3,111.32,1731199971.0
2007-11-15 00:18:00,111.32,111.32,111.21,111.21,1937799987.0
2007-11-15 00:19:00,111.23,111.27,111.23,111.23,914500007.0
2007-11-15 00:20:00,111.23,111.24,111.22,111.23,1143300002.0
2007-11-15 00:21:00,111.22,111.23,111.2,111.21,1029199999.0
2007-11-15 00:22:00,111.2,111.22,111.2,111.22,808400004.0
2007-11-15 00:23:00,111.22,111.23,111.22,111.22,851100007.0
2007-11-15 00:24:00,111.22,111.22,111.2,111.22,146000000.0
2007-11-15 00:25:00,111.22,111.24,111.195,111.23,1178600007.0
2007-11-15 00:26:00,111.22,111.25,111.22,111.23,503799990.0
2007-11-15 00:27:00,111.25,111.25,111.24,111.25,77100000.0
2007-11-15 00:28:00,111.25,111.26,111.25,111.26,990899981.0
2007-11-15 00:29:00,111.26,111.26,111.25,111.26,239200000.0
2007-11-15 00:30:00,111.26,111.28,111.25,111.28,989599999.0
2007-11-15 00:31:00,111.28,111.3,111.26,111.3,671400000.0
2007-11-15 00:32:00,111.3,111.3,111.25,111.26,700200003.0
2007-11-15 00:33:00,111.26,111.26,111.25,111.26,166900002.0
2007-11-15 00:34:00,111.26,111.29,111.245,111.26,286400009.0
2007-11-15 00:35:00,111.25,111.32,111.25,111.31,959100003.0
2007-11-15 00:36:00,111.31,111.32,111.28,111.3,521399998.0
2007-11-15 00:37:00,111.3,111.31,111.295,111.31,229900000.0
2007-11-15 00:38:00,111.31,111.38,111.31,111.37,1768200000.0
2007-11-15 00:39:00,111.375,111.38,111.34,111.36,922599996.0
2007-11-15 00:40:00,111.36,111.37,111.28,111.28,1531199988.0
2007-11-15 00:41:00,111.28,111.28,111.26,111.27,761800008.0
2007-11-15 00:42:00,111.27,111.27,111.25,111.26,692300002.0
2007-11-15 00:43:00,111.26,111.28,111.26,111.28,476800000.0
2007-11-15 00:44:00,111.27,111.28,111.2,111.22,669999992.0
2007-11-15 00:45:00,111.22,111.22,111.195,111.21,627299997.0
2007-11-15 00:46:00,111.22,111.22,111.205,111.205,176000000.0
2007-11-15 00:47:00,111.195,111.22,111.195,111.21,393999997.0
2007-11-15 00:48:00,111.2,111.21,111.195,111.21,205099996.0
2007-11-15 00:49:00,111.21,111.21,111.165,111.175,998299998.0
2007-11-15 00:50:00,111.18,111.22,111.18,111.2,891000000.0
2007-11-15 00:51:00,111.2,111.21,111.2,111.21,441599996.0
2007-11-15 00:52:00,111.21,111.21,111.18,111.18,223000000.0
2007-11-15 00:53:00,111.18,111.19,111.18,111.18,146800001.0
2007-11-15 00:54:00,111.165,111.19,111.165,111.18,321400000.0
2007-11-15 00:55:00,111.18,111.18,111.165,111.17,256000000.0
2007-11-15 00:56:00,111.17,111.18,111.165,111.18,262400000.0
2007-11-15 00:57:00,111.18,111.19,111.165,111.17,543100002.0
2007-11-15 00:58:00,111.17,111.18,111.17,111.18,36300000.0
2007-11-15 00:59:00,111.17,111.18,111.16,111.17,220100000.0
2007-11-15 01:00:00,111.17,111.17,111.15,111.15,616901997.0
2007-11-15 01:01:00,111.15,111.155,111.13,111.13,1758400012.0
2007-11-15 01:02:00,111.13,111.145,111.12,111.135,1106600004.0
2007-11-15 01:03:00,111.135,111.15,111.12,111.145,1010700019.0
2007-11-15 01:04:00,111.145,111.155,111.11,111.11,845100006.0
2007-11-15 01:05:00,111.11,111.14,111.11,111.13,627299993.0
2007-11-15 01:06:00,111.13,111.14,111.11,111.11,1429700003.0
2007-11-15 01:07:00,111.11,111.14,111.11,111.13,1331539979.0
2007-11-15 01:08:00,111.13,111.135,111.11,111.115,489299991.0
2007-11-15 01:09:00,111.115,111.125,111.1,111.12,730099995.0
2007-11-15 01:10:00,111.125,111.14,111.125,111.14,1105899999.0
2007-11-15 01:11:00,111.14,111.195,111.13,111.19,1302399999.0
2007-11-15 01:12:00,111.195,111.22,111.145,111.21,1911500006.0
2007-11-15 01:13:00,111.21,111.255,111.21,111.24,1217299996.0
2007-11-15 01:14:00,111.24,111.25,111.22,111.225,401599997.0
2007-11-15 01:15:00,111.225,111.225,111.21,111.22,256899996.0
2007-11-15 01:16:00,111.22,111.225,111.2,111.2,156300000.0
2007-11-15 01:17:00,111.2,111.205,111.095,111.16,1808900015.0
2007-11-15 01:18:00,111.16,111.175,111.15,111.155,605500012.0
2007-11-15 01:19:00,111.15,111.155,111.125,111.15,589900001.0
2007-11-15 01:20:00,111.15,111.165,111.14,111.15,608499995.0
2007-11-15 01:21:00,111.14,111.18,111.14,111.17,1507699981.0
2007-11-15 01:22:00,111.175,111.205,111.17,111.19,1060400000.0
2007-11-15 01:23:00,111.18,111.2,111.18,111.19,1214249973.0
2007-11-15 01:24:00,111.18,111.2,111.165,111.19,229499998.0
2007-11-15 01:25:00,111.19,111.22,111.19,111.215,373500000.0
2007-11-15 01:26:00,111.215,111.215,111.195,111.2,1220099982.0
2007-11-15 01:27:00,111.2,111.225,111.2,111.225,536799996.0
2007-11-15 01:28:00,111.225,111.245,111.225,111.24,1208499982.0
2007-11-15 01:29:00,111.24,111.255,111.24,111.255,531999984.0
2007-11-15 01:30:00,111.25,111.275,111.25,111.265,1154899993.0
2007-11-15 01:31:00,111.265,111.265,111.215,111.245,1747500001.0
2007-11-15 01:32:00,111.245,111.245,111.2,111.21,1286899986.0
2007-11-15 01:33:00,111.21,111.215,111.19,111.19,887000010.0
2007-11-15 01:34:00,111.19,111.2,111.15,111.19,1720299981.0
2007-11-15 01:35:00,111.19,111.205,111.18,111.2,260700000.0
2007-11-15 01:36:00,111.2,111.215,111.195,111.21,1056399993.0
2007-11-15 01:37:00,111.21,111.22,111.16,111.19,1985900015.0
2007-11-15 01:38:00,111.19,111.2,111.17,111.2,903400005.0
2007-11-15 01:39:00,111.2,111.2,111.19,111.2,275500000.0
2007-11-15 01:40:00,111.33,111.35,111.33,111.33,911999999.0
2007-11-15 01:41:00,111.17,111.18,111.145,111.165,911999999.0
2007-11-15 01:42:00,111.165,111.18,111.16,111.18,958499995.0
2007-11-15 01:43:00,111.18,111.19,111.17,111.185,1017300008.0
2007-11-15 01:44:00,111.185,111.185,111.165,111.185,17200000.0
2007-11-15 01:45:00,111.185,111.185,111.16,111.17,1359500008.0
2007-11-15 01:46:00,111.17,111.175,111.16,111.165,1005300001.0
2007-11-15 01:47:00,111.38,111.4,111.37,111.38,628799995.0
2007-11-15 01:48:00,111.155,111.16,111.14,111.155,628799995.0
2007-11-15 01:49:00,111.16,111.22,111.16,111.17,1676799995.0
2007-11-15 01:50:00,111.17,111.19,111.16,111.19,680600009.0
2007-11-15 01:51:00,111.2,111.22,111.19,111.21,1496400003.0
2007-11-15 01:52:00,111.215,111.22,111.21,111.21,558100019.0
2007-11-15 01:53:00,111.21,111.27,111.21,111.27,1641700010.0
2007-11-15 01:54:00,111.27,111.28,111.25,111.265,1104299985.0
2007-11-15 01:55:00,111.265,111.265,111.25,111.26,1101200001.0
2007-11-15 01:56:00,111.265,111.27,111.25,111.265,1281900007.0
2007-11-15 01:57:00,111.27,111.3,111.265,111.3,1201450009.0
2007-11-15 01:58:00,111.3,111.31,111.28,111.28,1084499978.0
2007-11-15 01:59:00,111.28,111.3,111.27,111.28,863199995.0
2007-11-15 02:00:00,111.28,111.3,111.28,111.285,866299999.0
2007-11-15 02:01:00,111.285,111.29,111.27,111.28,574799994.0
2007-11-15 02:02:00,111.28,111.3,111.27,111.3,1224800002.0
2007-11-15 02:03:00,111.3,111.3,111.28,111.295,573099999.0
2007-11-15 02:04:00,111.36,111.37,111.36,111.36,1764700009.0
2007-11-15 02:05:00,111.31,111.36,111.3,111.335,1764700009.0
2007-11-15 02:06:00,111.335,111.35,111.33,111.35,982399997.0
2007-11-15 02:07:00,111.35,111.36,111.32,111.335,1588999978.0
2007-11-15 02:08:00,111.335,111.335,111.29,111.31,1428399974.0
2007-11-15 02:09:00,111.31,111.365,111.3,111.365,1241149993.0
2007-11-15 02:10:00,111.365,111.39,111.36,111.37,2102500013.0
2007-11-15 02:11:00,111.38,111.39,111.36,111.39,652899999.0
2007-11-15 02:12:00,111.39,111.4,111.36,111.365,1041900008.0
2007-11-15 02:13:00,111.37,111.375,111.36,111.37,769800001.0
2007-11-15 02:14:00,111.37,111.37,111.37,111.37,124000000.0
2007-11-15 02:15:00,111.375,111.385,111.36,111.38,647499996.0
2007-11-15 02:16:00,111.38,111.385,111.36,111.37,413600001.0
2007-11-15 02:17:00,111.37,111.37,111.32,111.34,1577799974.0
2007-11-15 02:18:00,111.34,111.345,111.32,111.33,348179999.0
2007-11-15 02:19:00,111.33,111.33,111.27,111.3,702700008.0
2007-11-15 02:20:00,111.3,111.31,111.26,111.27,1094700009.0
2007-11-15 02:21:00,111.27,111.305,111.25,111.27,1607199996.0
2007-11-15 02:22:00,111.27,111.27,111.25,111.26,1160200000.0
2007-11-15 02:23:00,111.26,111.26,111.24,111.255,965700008.0
2007-11-15 02:24:00,111.25,111.285,111.25,111.285,232500000.0
2007-11-15 02:25:00,111.29,111.315,111.27,111.31,663399989.0
2007-11-15 02:26:00,111.31,111.31,111.295,111.3,274900000.0
2007-11-15 02:27:00,111.295,111.31,111.295,111.31,129600000.0
2007-11-15 02:28:00,111.31,111.31,111.29,111.295,277799992.0
2007-11-15 02:29:00,111.275,111.305,111.275,111.29,1285300019.0
2007-11-15 02:30:00,111.305,111.305,111.28,111.29,1091300005.0
2007-11-15 02:31:00,111.28,111.305,111.28,111.305,285400000.0
2007-11-15 02:32:00,111.305,111.31,111.305,111.305,127400000.0
2007-11-15 02:33:00,111.305,111.31,111.27,111.285,494899999.0
2007-11-15 02:34:00,111.285,111.3,111.27,111.3,1141999999.0
2007-11-15 02:35:00,111.3,111.305,111.29,111.29,242900000.0
2007-11-15 02:36:00,111.29,111.305,111.29,111.305,312900000.0
2007-11-15 02:37:00,111.305,111.315,111.3,111.31,253800000.0
2007-11-15 02:38:00,111.31,111.34,111.29,111.32,1835699979.0
2007-11-15 02:39:00,111.32,111.355,111.3,111.35,1767400001.0
2007-11-15 02:40:00,111.35,111.36,111.33,111.35,690600011.0
2007-11-15 02:41:00,111.35,111.365,111.34,111.355,1001600007.0
2007-11-15 02:42:00,111.355,111.355,111.31,111.32,727200001.0
2007-11-15 02:43:00,111.32,111.36,111.32,111.355,1212000003.0
2007-11-15 02:44:00,111.35,111.36,111.34,111.35,250599998.0
2007-11-15 02:45:00,111.34,111.36,111.33,111.36,617200000.0
2007-11-15 02:46:00,111.36,111.39,111.35,111.38,1122499989.0
2007-11-15 02:47:00,111.38,111.41,111.38,111.39,450300000.0
2007-11-15 02:48:00,111.395,111.4,111.38,111.38,349499998.0
2007-11-15 02:49:00,111.38,111.395,111.38,111.39,307700000.0
2007-11-15 02:50:00,111.39,111.39,111.37,111.38,177900000.0
2007-11-15 02:51:00,111.38,111.39,111.37,111.38,664000002.0
2007-11-15 02:52:00,111.38,111.4,111.36,111.37,861399997.0
2007-11-15 02:53:00,111.37,111.39,111.37,111.385,489499999.0
2007-11-15 02:54:00,111.385,111.43,111.38,111.42,828900002.0
2007-11-15 02:55:00,111.42,111.42,111.37,111.39,1911399986.0
2007-11-15 02:56:00,111.4,111.42,111.38,111.4,1349999993.0
2007-11-15 02:57:00,111.4,111.415,111.39,111.4,924800002.0
2007-11-15 02:58:00,111.4,111.405,111.38,111.385,623899998.0
2007-11-15 02:59:00,111.385,111.39,111.36,111.37,1556299966.0
2007-11-15 03:00:00,111.37,111.38,111.36,111.375,765300005.0
2007-11-15 03:01:00,111.375,111.375,111.35,111.36,1272499995.0
2007-11-15 03:02:00,111.36,111.365,111.34,111.36,1642900012.0
2007-11-15 03:03:00,111.36,111.37,111.34,111.365,927500007.0
2007-11-15 03:04:00,111.365,111.38,111.35,111.375,1481250005.0
2007-11-15 03:05:00,111.375,111.38,111.36,111.38,193000000.0
2007-11-15 03:06:00,111.38,111.385,111.37,111.37,225500002.0
2007-11-15 03:07:00,111.37,111.38,111.37,111.375,167800000.0
2007-11-15 03:08:00,111.375,111.39,111.37,111.38,1120099992.0
2007-11-15 03:09:00,111.38,111.415,111.37,111.415,1979100013.0
2007-11-15 03:10:00,111.51,111.52,111.51,111.52,1182200000.0
2007-11-15 03:11:00,111.43,111.46,111.425,111.46,1182200000.0
2007-11-15 03:12:00,111.46,111.54,111.46,111.52,1556300004.0
2007-11-15 03:13:00,111.52,111.52,111.52,111.52,918619999.0
2007-11-15 03:14:00,111.53,111.65,111.53,111.625,918619999.0
2007-11-15 03:15:00,111.625,111.68,111.605,111.64,1311800006.0
2007-11-15 03:16:00,111.64,111.64,111.58,111.62,1190399997.0
2007-11-15 03:17:00,111.62,111.62,111.6,111.6,593899999.0
2007-11-15 03:18:00,111.61,111.61,111.58,111.58,1342299987.0
2007-11-15 03:19:00,111.58,111.62,111.58,111.615,1054000004.0
2007-11-15 03:20:00,111.615,111.615,111.57,111.6,986300007.0
2007-11-15 03:21:00,111.6,111.62,111.57,111.58,1015099995.0
2007-11-15 03:22:00,111.575,111.595,111.55,111.56,2093300007.0
2007-11-15 03:23:00,111.57,111.645,111.55,111.63,1676599993.0
2007-11-15 03:24:00,111.63,111.64,111.61,111.615,813700000.0
2007-11-15 03:25:00,111.615,111.64,111.61,111.625,830699992.0
2007-11-15 03:26:00,111.635,111.64,111.58,111.58,1029500002.0
2007-11-15 03:27:00,111.58,111.61,111.57,111.6,1029400004.0
2007-11-15 03:28:00,111.6,111.6,111.57,111.59,729500004.0
2007-11-15 03:29:00,111.59,111.605,111.58,111.6,534499997.0
2007-11-15 03:30:00,111.6,111.6,111.57,111.57,1666600011.0
2007-11-15 03:31:00,111.57,111.615,111.56,111.605,1684600022.0
2007-11-15 03:32:00,111.605,111.62,111.605,111.615,624450003.0
2007-11-15 03:33:00,111.615,111.615,111.58,111.59,1046800009.0
2007-11-15 03:34:00,111.6,111.605,111.575,111.58,352699998.0
2007-11-15 03:35:00,111.58,111.595,111.56,111.57,653899999.0
2007-11-15 03:36:00,111.575,111.61,111.57,111.6,965900003.0
2007-11-15 03:37:00,111.6,111.61,111.585,111.59,1159799988.0
2007-11-15 03:38:00,111.6,111.6,111.585,111.59,522300001.0
2007-11-15 03:39:00,111.59,111.6,111.58,111.58,1058800006.0
2007-11-15 03:40:00,111.58,111.585,111.56,111.56,994199988.0
2007-11-15 03:41:00,111.56,111.59,111.56,111.57,790699997.0
2007-11-15 03:42:00,111.57,111.575,111.54,111.55,775700000.0
2007-11-15 03:43:00,111.55,111.57,111.55,111.56,390800000.0
2007-11-15 03:44:00,111.56,111.56,111.54,111.54,423599999.0
2007-11-15 03:45:00,111.545,111.55,111.53,111.54,214900000.0
2007-11-15 03:46:00,111.54,111.55,111.53,111.55,429099992.0
2007-11-15 03:47:00,111.55,111.55,111.485,111.5,1209200005.0
2007-11-15 03:48:00,111.51,111.52,111.5,111.51,740299997.0
2007-11-15 03:49:00,111.51,111.54,111.5,111.53,1726399982.0
2007-11-15 03:50:00,111.54,111.54,111.51,111.52,976400008.0
2007-11-15 03:51:00,111.52,111.52,111.48,111.51,1629500008.0
2007-11-15 03:52:00,111.52,111.52,111.49,111.515,1436200000.0
2007-11-15 03:53:00,111.515,111.525,111.48,111.52,1468900011.0
2007-11-15 03:54:00,111.43,111.43,111.42,111.42,1492800000.0
2007-11-15 03:55:00,111.41,111.41,111.41,111.41,1492800000.0
2007-11-15 03:56:00,111.455,111.48,111.45,111.465,1492800000.0
2007-11-15 03:57:00,111.465,111.465,111.445,111.455,1204140000.0
2007-11-15 03:58:00,111.455,111.48,111.45,111.48,638100000.0
2007-11-15 03:59:00,111.48,111.54,111.48,111.53,1780399991.0
2007-11-15 04:00:00,111.42,111.45,111.42,111.45,783399997.0
2007-11-15 04:01:00,111.46,111.47,111.46,111.47,783399997.0
2007-11-15 04:02:00,111.52,111.52,111.5,111.505,783399997.0
2007-11-15 04:03:00,111.505,111.505,111.455,111.485,1630900000.0
2007-11-15 04:04:00,111.485,111.515,111.485,111.515,1093749986.0
2007-11-15 04:05:00,111.515,111.515,111.46,111.51,1521600016.0
2007-11-15 04:06:00,111.51,111.52,111.5,111.51,1441299996.0
2007-11-15 04:08:00,111.51,111.525,111.49,111.505,1973299991.0
2007-11-15 04:09:00,111.5,111.535,111.5,111.53,958400012.0
2007-11-15 04:10:00,111.52,111.53,111.51,111.53,1081099995.0
2007-11-15 04:11:00,111.53,111.535,111.52,111.52,649299994.0
2007-11-15 04:12:00,111.52,111.53,111.515,111.52,375299999.0
2007-11-15 04:13:00,111.52,111.525,111.52,111.525,295900000.0
2007-11-15 04:14:00,111.525,111.54,111.525,111.535,268500000.0
2007-11-15 04:15:00,111.535,111.54,111.52,111.53,848299997.0
2007-11-15 04:16:00,111.53,111.53,111.515,111.52,600200002.0
2007-11-15 04:17:00,111.52,111.52,111.5,111.52,869900002.0
2007-11-15 04:18:00,111.52,111.52,111.48,111.48,810499997.0
2007-11-15 04:19:00,111.48,111.49,111.46,111.465,1563200002.0
2007-11-15 04:20:00,111.47,111.47,111.44,111.45,1279202987.0
2007-11-15 04:21:00,111.45,111.45,111.435,111.44,702600000.0
2007-11-15 04:22:00,111.44,111.44,111.43,111.435,1080800000.0
2007-11-15 04:23:00,111.435,111.44,111.41,111.43,1873899999.0
2007-11-15 04:24:00,111.43,111.43,111.42,111.42,1048799987.0
2007-11-15 04:25:00,111.35,111.35,111.32,111.33,1338300006.0
2007-11-15 04:26:00,111.32,111.32,111.31,111.31,1338300006.0
2007-11-15 04:27:00,111.39,111.41,111.385,111.385,1338300006.0
2007-11-15 04:28:00,111.385,111.385,111.315,111.33,1677500008.0
2007-11-15 04:29:00,111.32,111.365,111.32,111.365,1479150014.0
2007-11-15 04:30:00,111.365,111.38,111.35,111.36,1554800014.0
2007-11-15 04:31:00,111.28,111.28,111.27,111.27,1198699997.0
2007-11-15 04:32:00,111.39,111.415,111.385,111.4,1198699997.0
2007-11-15 04:33:00,111.4,111.41,111.38,111.405,1404100003.0
2007-11-15 04:34:00,111.4,111.42,111.39,111.405,1607900007.0
2007-11-15 04:35:00,111.41,111.42,111.4,111.41,1558599996.0
2007-11-15 04:36:00,111.41,111.44,111.41,111.43,984599992.0
2007-11-15 04:37:00,111.43,111.45,111.43,111.44,653599996.0
2007-11-15 04:38:00,111.44,111.46,111.44,111.44,923900000.0
2007-11-15 04:39:00,111.44,111.46,111.44,111.445,581300000.0
2007-11-15 04:40:00,111.45,111.455,111.44,111.45,605200001.0
2007-11-15 04:41:00,111.455,111.46,111.445,111.45,903100000.0
2007-11-15 04:42:00,111.45,111.47,111.45,111.46,340949999.0
2007-11-15 04:43:00,111.465,111.47,111.46,111.47,178200000.0
2007-11-15 04:44:00,111.47,111.47,111.46,111.46,144650000.0
2007-11-15 04:45:00,111.46,111.48,111.46,111.475,658800002.0
2007-11-15 04:46:00,111.475,111.48,111.47,111.47,512700000.0
2007-11-15 04:47:00,111.48,111.485,111.465,111.465,806000000.0
2007-11-15 04:48:00,111.465,111.49,111.465,111.48,674300000.0
2007-11-15 04:49:00,111.48,111.485,111.47,111.485,536999996.0
2007-11-15 04:50:00,111.485,111.485,111.47,111.475,304200000.0
2007-11-15 04:51:00,111.47,111.49,111.46,111.48,1531200003.0
2007-11-15 04:52:00,111.48,111.48,111.46,111.47,1463999975.0
2007-11-15 04:53:00,111.46,111.46,111.43,111.43,1490499989.0
2007-11-15 04:54:00,111.43,111.44,111.43,111.43,462700000.0
2007-11-15 04:55:00,111.43,111.435,111.425,111.425,163600000.0
2007-11-15 04:56:00,111.425,111.43,111.415,111.415,205200000.0
2007-11-15 04:57:00,111.415,111.415,111.41,111.41,261900000.0
2007-11-15 04:58:00,111.41,111.435,111.41,111.43,249700000.0
2007-11-15 04:59:00,111.43,111.44,111.42,111.42,1042399997.0
2007-11-15 05:00:00,111.42,111.465,111.42,111.46,1277899985.0
2007-11-15 05:01:00,111.27,111.27,111.27,111.27,632200000.0
2007-11-15 05:03:00,111.46,111.46,111.45,111.45,632200000.0
2007-11-15 05:04:00,111.455,111.455,111.41,111.425,1474550002.0
2007-11-15 05:05:00,111.425,111.44,111.41,111.43,905500002.0
2007-11-15 05:06:00,111.43,111.45,111.43,111.44,1044400000.0
2007-11-15 05:07:00,111.44,111.45,111.43,111.44,378800000.0
2007-11-15 05:08:00,111.44,111.445,111.435,111.44,307400000.0
2007-11-15 05:09:00,111.435,111.45,111.43,111.44,413200002.0
2007-11-15 05:10:00,111.44,111.45,111.43,111.435,414600002.0
2007-11-15 05:11:00,111.435,111.44,111.435,111.44,249800000.0
2007-11-15 05:12:00,111.435,111.44,111.39,111.41,503200004.0
2007-11-15 05:13:00,111.42,111.425,111.4,111.41,1279900002.0
2007-11-15 05:14:00,111.41,111.415,111.4,111.4,401100000.0
2007-11-15 05:15:00,111.4,111.42,111.38,111.41,1240699993.0
2007-11-15 05:16:00,111.41,111.415,111.39,111.405,520000002.0
2007-11-15 05:17:00,111.405,111.405,111.395,111.4,277300000.0
2007-11-15 05:18:00,111.395,111.405,111.37,111.4,1084599989.0
2007-11-15 05:19:00,111.405,111.405,111.39,111.39,325599998.0
2007-11-15 05:20:00,111.39,111.4,111.385,111.39,516799999.0
2007-11-15 05:21:00,111.39,111.395,111.385,111.385,245100000.0
2007-11-15 05:22:00,111.385,111.39,111.33,111.36,1070699998.0
2007-11-15 05:23:00,111.35,111.38,111.34,111.37,1801299997.0
2007-11-15 05:25:00,111.36,111.36,111.32,111.33,1598100016.0
2007-11-15 05:26:00,111.33,111.34,111.31,111.32,1874099975.0
2007-11-15 05:27:00,111.29,111.3,111.29,111.3,1077199999.0
2007-11-15 05:28:00,111.3,111.31,111.29,111.3,1077199999.0
2007-11-15 05:30:00,111.28,111.3,111.27,111.29,1627300007.0
2007-11-15 05:31:00,111.29,111.3,111.28,111.28,1227099992.0
2007-11-15 05:32:00,111.28,111.29,111.28,111.285,187000000.0
2007-11-15 05:33:00,111.285,111.3,111.26,111.265,1102699995.0
2007-11-15 05:34:00,111.31,111.31,111.3,111.3,969000001.0
2007-11-15 05:35:00,111.26,111.27,111.255,111.27,969000001.0
2007-11-15 05:36:00,111.27,111.3,111.265,111.295,1198799985.0
2007-11-15 05:37:00,111.29,111.32,111.29,111.315,1579199976.0
2007-11-15 05:38:00,111.315,111.35,111.315,111.34,1431100004.0
2007-11-15 05:39:00,111.34,111.34,111.32,111.33,1615900012.0
2007-11-15 05:40:00,111.33,111.34,111.32,111.32,1505100016.0
2007-11-15 05:41:00,111.32,111.36,111.32,111.345,1227199993.0
2007-11-15 05:42:00,111.345,111.36,111.345,111.355,912400004.0
2007-11-15 05:43:00,111.355,111.36,111.32,111.34,1837999985.0
2007-11-15 05:44:00,111.34,111.36,111.34,111.36,1017799998.0
2007-11-15 05:45:00,111.36,111.36,111.3,111.31,2112599996.0
2007-11-15 05:46:00,111.31,111.33,111.3,111.33,1025600006.0
2007-11-15 05:47:00,111.33,111.33,111.31,111.33,150400000.0
2007-11-15 05:48:00,111.33,111.35,111.33,111.35,1298799998.0
2007-11-15 05:49:00,111.35,111.35,111.34,111.345,406999999.0
2007-11-15 05:50:00,111.34,111.345,111.32,111.33,680000001.0
2007-11-15 05:51:00,111.33,111.34,111.32,111.32,1057600004.0
2007-11-15 05:52:00,111.32,111.33,111.32,111.32,892599992.0
2007-11-15 05:53:00,111.33,111.335,111.32,111.33,570999997.0
2007-11-15 05:54:00,111.33,111.33,111.33,111.33,112600000.0
2007-11-15 05:55:00,111.33,111.34,111.32,111.33,847300007.0
2007-11-15 05:56:00,111.33,111.335,111.28,111.29,1768300009.0
2007-11-15 05:57:00,111.29,111.3,111.27,111.27,1884928016.0
2007-11-15 05:58:00,111.27,111.29,111.25,111.28,915870010.0
2007-11-15 05:59:00,111.28,111.31,111.265,111.31,1002384991.0
2007-11-15 06:00:00,111.31,111.33,111.29,111.29,1760899989.0
2007-11-15 06:01:00,111.29,111.29,111.26,111.27,1596299993.0
2007-11-15 06:02:00,111.27,111.29,111.27,111.29,528900005.0
2007-11-15 06:03:00,111.29,111.3,111.285,111.3,937800019.0
2007-11-15 06:04:00,111.3,111.305,111.27,111.28,1180800019.0
2007-11-15 06:05:00,111.28,111.3,111.27,111.28,2137100018.0
2007-11-15 06:06:00,111.32,111.33,111.32,111.33,800900004.0
2007-11-15 06:07:00,111.255,111.27,111.24,111.25,800900004.0
2007-11-15 06:08:00,111.32,111.33,111.32,111.32,1723999992.0
2007-11-15 06:09:00,111.255,111.255,111.2,111.22,1723999992.0
2007-11-15 06:10:00,111.22,111.23,111.19,111.225,894799994.0
2007-11-15 06:11:00,111.225,111.225,111.19,111.21,558500000.0
2007-11-15 06:12:00,111.21,111.22,111.2,111.21,556699993.0
2007-11-15 06:13:00,111.21,111.22,111.2,111.21,805300001.0
2007-11-15 06:14:00,111.21,111.23,111.18,111.2,2119300035.0
2007-11-15 06:15:00,111.21,111.225,111.19,111.21,2020300006.0
2007-11-15 06:16:00,111.22,111.225,111.21,111.225,588600000.0
2007-11-15 06:17:00,111.225,111.25,111.21,111.22,954599999.0
2007-11-15 06:18:00,111.23,111.275,111.22,111.27,1933299997.0
2007-11-15 06:19:00,111.27,111.28,111.265,111.28,1152400000.0
2007-11-15 06:20:00,111.28,111.28,111.26,111.27,746399999.0
2007-11-15 06:21:00,111.26,111.27,111.26,111.27,281599988.0
2007-11-15 06:22:00,111.27,111.275,111.26,111.27,223500002.0
2007-11-15 06:23:00,111.275,111.275,111.26,111.27,261099997.0
2007-11-15 06:24:00,111.27,111.27,111.265,111.265,154900000.0
2007-11-15 06:25:00,111.27,111.28,111.26,111.28,194500000.0
2007-11-15 06:26:00,111.28,111.32,111.28,111.315,407799999.0
2007-11-15 06:27:00,111.315,111.315,111.305,111.31,143700000.0
2007-11-15 06:28:00,111.31,111.32,111.3,111.31,750900007.0
2007-11-15 06:29:00,111.3,111.31,111.295,111.295,598099988.0
2007-11-15 06:30:00,111.3,111.305,111.29,111.305,739200005.0
2007-11-15 06:31:00,111.305,111.32,111.295,111.305,705699996.0
2007-11-15 06:32:00,111.305,111.32,111.305,111.315,430400000.0
2007-11-15 06:33:00,111.32,111.32,111.3,111.3,193500000.0
2007-11-15 06:34:00,111.3,111.32,111.3,111.3,499700010.0
2007-11-15 06:35:00,111.31,111.33,111.31,111.33,276300000.0
2007-11-15 06:36:00,111.33,111.34,111.31,111.335,442200000.0
2007-11-15 06:37:00,111.335,111.35,111.33,111.35,550850001.0
2007-11-15 06:38:00,111.35,111.36,111.35,111.36,418600000.0
2007-11-15 06:39:00,111.36,111.375,111.36,111.37,299100000.0
2007-11-15 06:40:00,111.37,111.38,111.35,111.37,1132700006.0
2007-11-15 06:41:00,111.37,111.405,111.37,111.4,955250005.0
2007-11-15 06:42:00,111.4,111.405,111.38,111.38,503250000.0
2007-11-15 06:43:00,111.38,111.39,111.37,111.38,518700001.0
2007-11-15 06:44:00,111.39,111.4,111.38,111.385,367000006.0
2007-11-15 06:45:00,111.385,111.395,111.38,111.39,200100000.0
2007-11-15 06:46:00,111.39,111.4,111.38,111.395,876700015.0
2007-11-15 06:47:00,111.395,111.395,111.385,111.39,227500000.0
2007-11-15 06:48:00,111.39,111.39,111.37,111.37,1099699987.0
2007-11-15 06:49:00,111.37,111.385,111.35,111.36,1222599991.0
2007-11-15 06:50:00,111.36,111.38,111.36,111.36,643099995.0
2007-11-15 06:51:00,111.375,111.38,111.36,111.36,341800000.0
2007-11-15 06:52:00,111.36,111.38,111.36,111.38,338899999.0
2007-11-15 06:53:00,111.38,111.39,111.37,111.39,726900000.0
2007-11-15 06:54:00,111.39,111.42,111.37,111.39,536000008.0
2007-11-15 06:55:00,111.39,111.405,111.38,111.405,1594450005.0
2007-11-15 06:56:00,111.405,111.405,111.395,111.4,360950000.0
2007-11-15 06:57:00,111.4,111.4,111.39,111.395,221610000.0
2007-11-15 06:58:00,111.395,111.4,111.395,111.395,152372000.0
2007-11-15 06:59:00,111.395,111.41,111.395,111.41,272802000.0
2007-11-15 07:00:00,111.41,111.41,111.39,111.4,1209500023.0
2007-11-15 07:01:00,111.4,111.4,111.345,111.365,1075749995.0
2007-11-15 07:02:00,111.36,111.37,111.33,111.355,1115999990.0
2007-11-15 07:03:00,111.355,111.36,111.33,111.34,476600000.0
2007-11-15 07:04:00,111.34,111.34,111.33,111.34,222000000.0
2007-11-15 07:05:00,111.33,111.34,111.31,111.34,525699999.0
2007-11-15 07:06:00,111.32,111.34,111.32,111.33,746500006.0
2007-11-15 07:07:00,111.33,111.34,111.33,111.34,381100000.0
2007-11-15 07:08:00,111.34,111.345,111.335,111.335,168700000.0
2007-11-15 07:09:00,111.335,111.345,111.32,111.33,591400002.0
2007-11-15 07:10:00,111.34,111.345,111.33,111.34,577500004.0
2007-11-15 07:11:00,111.34,111.34,111.34,111.34,73700000.0
2007-11-15 07:12:00,111.33,111.36,111.33,111.345,608299998.0
2007-11-15 07:13:00,111.34,111.345,111.33,111.335,677099987.0
2007-11-15 07:14:00,111.335,111.34,111.33,111.34,462200002.0
2007-11-15 07:15:00,111.33,111.34,111.33,111.335,244799998.0
2007-11-15 07:16:00,111.33,111.335,111.31,111.315,427400000.0
2007-11-15 07:17:00,111.315,111.315,111.3,111.3,503899991.0
2007-11-15 07:18:00,111.3,111.32,111.3,111.32,390000000.0
2007-11-15 07:19:00,111.295,111.335,111.295,111.335,470900006.0
2007-11-15 07:20:00,111.335,111.345,111.335,111.335,89500000.0
2007-11-15 07:21:00,111.34,111.36,111.34,111.35,376000001.0
2007-11-15 07:22:00,111.34,111.36,111.34,111.355,910000006.0
2007-11-15 07:23:00,111.355,111.355,111.33,111.33,1039400007.0
2007-11-15 07:24:00,111.34,111.35,111.33,111.34,794800002.0
2007-11-15 07:25:00,111.34,111.34,111.32,111.33,799599999.0
2007-11-15 07:26:00,111.33,111.335,111.325,111.325,175500000.0
2007-11-15 07:27:00,111.325,111.33,111.32,111.325,356000000.0
2007-11-15 07:28:00,111.325,111.325,111.32,111.32,311399999.0
2007-11-15 07:29:00,111.32,111.32,111.31,111.315,425300007.0
2007-11-15 07:30:00,111.315,111.32,111.3,111.31,233600000.0
2007-11-15 07:31:00,111.315,111.32,111.31,111.315,383799999.0
2007-11-15 07:32:00,111.315,111.315,111.305,111.31,268500000.0
2007-11-15 07:33:00,111.305,111.32,111.305,111.32,176600000.0
2007-11-15 07:34:00,111.32,111.325,111.31,111.325,806599996.0
2007-11-15 07:35:00,111.32,111.38,111.32,111.38,1009300003.0
2007-11-15 07:36:00,111.38,111.39,111.375,111.375,700200000.0
2007-11-15 07:37:00,111.375,111.375,111.32,111.34,1854899998.0
2007-11-15 07:38:00,111.34,111.345,111.34,111.34,643700000.0
2007-11-15 07:39:00,111.34,111.34,111.32,111.32,926100000.0
2007-11-15 07:40:00,111.32,111.34,111.3,111.34,1260599991.0
2007-11-15 07:41:00,111.34,111.34,111.33,111.34,1061500015.0
2007-11-15 07:42:00,111.33,111.36,111.33,111.34,1869300014.0
2007-11-15 07:43:00,111.34,111.36,111.34,111.36,1467200012.0
2007-11-15 07:44:00,111.36,111.36,111.35,111.36,737800001.0
2007-11-15 07:45:00,111.36,111.36,111.35,111.36,797200000.0
2007-11-15 07:46:00,111.36,111.365,111.35,111.36,728500000.0
2007-11-15 07:47:00,111.36,111.36,111.34,111.34,646199988.0
2007-11-15 07:48:00,111.35,111.365,111.34,111.36,730499987.0
2007-11-15 07:49:00,111.355,111.36,111.35,111.35,206800000.0
2007-11-15 07:50:00,111.355,111.355,111.33,111.33,255650000.0
2007-11-15 07:51:00,111.33,111.34,111.33,111.34,384000000.0
2007-11-15 07:52:00,111.34,111.34,111.32,111.32,276600000.0
2007-11-15 07:53:00,111.32,111.32,111.3,111.3,505700001.0
2007-11-15 07:54:00,111.3,111.305,111.28,111.285,737799999.0
2007-11-15 07:55:00,111.285,111.295,111.27,111.285,715199999.0
2007-11-15 07:56:00,111.28,111.29,111.275,111.28,596400000.0
2007-11-15 07:57:00,111.28,111.29,111.26,111.27,1547099993.0
2007-11-15 07:58:00,111.27,111.285,111.26,111.27,1559100009.0
2007-11-15 07:59:00,111.26,111.27,111.25,111.27,1514000000.0
2007-11-15 08:00:00,111.17,111.17,111.15,111.15,1678699984.0
2007-11-15 08:01:00,111.27,111.29,111.25,111.29,1678699984.0
2007-11-15 08:02:00,111.29,111.31,111.28,111.295,1034400002.0
2007-11-15 08:03:00,111.29,111.305,111.26,111.28,1685600000.0
2007-11-15 08:04:00,111.28,111.3,111.28,111.29,742300004.0
2007-11-15 08:05:00,111.29,111.29,111.26,111.28,1077099996.0
2007-11-15 08:06:00,111.285,111.285,111.28,111.28,103300000.0
2007-11-15 08:07:00,111.28,111.29,111.23,111.235,470499999.0
2007-11-15 08:08:00,111.235,111.28,111.21,111.27,1634500006.0
2007-11-15 08:09:00,111.27,111.275,111.23,111.24,1324100018.0
2007-11-15 08:10:00,111.24,111.26,111.235,111.26,600799998.0
2007-11-15 08:11:00,111.26,111.27,111.25,111.26,606200000.0
2007-11-15 08:12:00,111.26,111.29,111.26,111.29,765799999.0
2007-11-15 08:13:00,111.29,111.33,111.29,111.32,1660100036.0
2007-11-15 08:14:00,111.24,111.27,111.23,111.24,2032999997.0
2007-11-15 08:15:00,111.35,111.37,111.34,111.36,2032999997.0
2007-11-15 08:16:00,111.36,111.36,111.32,111.33,1030299997.0
2007-11-15 08:17:00,111.33,111.36,111.33,111.35,1463100000.0
2007-11-15 08:18:00,111.35,111.35,111.34,111.345,309500000.0
2007-11-15 08:19:00,111.345,111.345,111.32,111.325,375700000.0
2007-11-15 08:20:00,111.325,111.33,111.315,111.325,526719996.0
2007-11-15 08:21:00,111.325,111.345,111.32,111.32,2127699958.0
2007-11-15 08:22:00,111.325,111.34,111.32,111.32,755700008.0
2007-11-15 08:23:00,111.32,111.33,111.31,111.315,742699998.0
2007-11-15 08:24:00,111.31,111.32,111.3,111.315,266400000.0
2007-11-15 08:25:00,111.315,111.315,111.285,111.29,463000002.0
2007-11-15 08:26:00,111.29,111.3,111.28,111.285,360099998.0
2007-11-15 08:27:00,111.285,111.3,111.28,111.28,231100000.0
2007-11-15 08:28:00,111.28,111.285,111.26,111.275,673299995.0
2007-11-15 08:29:00,111.275,111.275,111.25,111.255,868000000.0
2007-11-15 08:30:00,111.26,111.26,111.24,111.26,989500002.0
2007-11-15 08:31:00,111.26,111.27,111.25,111.27,319199998.0
2007-11-15 08:32:00,111.27,111.27,111.24,111.245,1390500009.0
2007-11-15 08:33:00,111.245,111.25,111.215,111.23,698800002.0
2007-11-15 08:34:00,111.23,111.23,111.21,111.22,96300000.0
2007-11-15 08:35:00,111.215,111.225,111.205,111.22,155500000.0
2007-11-15 08:36:00,111.22,111.23,111.215,111.225,80100000.0
2007-11-15 08:37:00,111.225,111.24,111.225,111.23,181800000.0
2007-11-15 08:38:00,111.225,111.25,111.225,111.24,109200000.0
2007-11-15 08:39:00,111.24,111.245,111.235,111.235,282900000.0
2007-11-15 08:40:00,111.235,111.235,111.185,111.22,613699999.0
2007-11-15 08:41:00,111.225,111.225,111.13,111.155,1415899989.0
2007-11-15 08:42:00,111.155,111.16,111.135,111.135,415699999.0
2007-11-15 08:43:00,111.135,111.15,111.075,111.1,1477500005.0
2007-11-15 08:44:00,111.095,111.14,111.095,111.11,382400000.0
2007-11-15 08:45:00,111.11,111.14,111.075,111.08,496899998.0
2007-11-15 08:46:00,111.075,111.08,111.045,111.07,874499999.0
2007-11-15 08:47:00,111.07,111.08,111.055,111.075,560699996.0
2007-11-15 08:48:00,111.075,111.09,111.065,111.08,660100007.0
2007-11-15 08:49:00,111.08,111.115,111.075,111.11,1403099998.0
2007-11-15 08:50:00,111.11,111.145,111.1,111.145,984900000.0
2007-11-15 08:51:00,111.145,111.155,111.14,111.15,440100000.0
2007-11-15 08:52:00,111.15,111.16,111.135,111.15,608199999.0
2007-11-15 08:53:00,111.15,111.15,111.135,111.145,210800000.0
2007-11-15 08:54:00,111.145,111.15,111.135,111.135,358716001.0
2007-11-15 08:55:00,111.135,111.16,111.13,111.15,132800000.0
2007-11-15 08:56:00,111.15,111.165,111.13,111.16,708999999.0
2007-11-15 08:57:00,111.165,111.175,111.16,111.175,247500000.0
2007-11-15 08:58:00,111.175,111.21,111.165,111.185,686199996.0
2007-11-15 08:59:00,111.185,111.19,111.16,111.17,318500000.0
2007-11-15 09:00:00,111.17,111.18,111.165,111.165,599499991.0
2007-11-15 09:01:00,111.165,111.165,111.14,111.155,240099996.0
2007-11-15 09:02:00,111.15,111.16,111.13,111.14,861400001.0
2007-11-15 09:03:00,111.14,111.155,111.135,111.14,216000000.0
2007-11-15 09:04:00,111.14,111.18,111.14,111.175,888900007.0
2007-11-15 09:05:00,111.175,111.19,111.17,111.17,389399999.0
2007-11-15 09:06:00,111.18,111.2,111.18,111.19,94600000.0
2007-11-15 09:07:00,111.19,111.19,111.17,111.18,489500000.0
2007-11-15 09:08:00,111.18,111.21,111.18,111.19,881200005.0
2007-11-15 09:09:00,111.185,111.195,111.175,111.195,1271300008.0
2007-11-15 09:10:00,111.195,111.24,111.195,111.235,797500000.0
2007-11-15 09:11:00,111.235,111.29,111.235,111.29,161200000.0
2007-11-15 09:12:00,111.29,111.295,111.28,111.28,124300000.0
2007-11-15 09:13:00,111.28,111.28,111.22,111.24,190800001.0
2007-11-15 09:14:00,111.245,111.285,111.24,111.255,278700000.0
2007-11-15 09:15:00,111.255,111.265,111.25,111.26,166200000.0
2007-11-15 09:16:00,111.26,111.265,111.235,111.25,431600004.0
2007-11-15 09:17:00,111.25,111.26,111.235,111.25,752500008.0
2007-11-15 09:18:00,111.25,111.255,111.24,111.24,409400000.0
2007-11-15 09:19:00,111.24,111.255,111.24,111.25,221700000.0
2007-11-15 09:20:00,111.255,111.29,111.25,111.28,116900000.0
2007-11-15 09:21:00,111.28,111.3,111.265,111.3,797300000.0
2007-11-15 09:22:00,111.295,111.3,111.285,111.29,304299999.0
2007-11-15 09:23:00,111.29,111.335,111.29,111.33,218200000.0
2007-11-15 09:24:00,111.325,111.36,111.315,111.355,605600002.0
2007-11-15 09:25:00,111.35,111.36,111.335,111.36,516999999.0
2007-11-15 09:26:00,111.36,111.37,111.335,111.335,505446001.0
2007-11-15 09:27:00,111.335,111.34,111.32,111.33,747610005.0
2007-11-15 09:28:00,111.335,111.365,111.31,111.365,1098659998.0
2007-11-15 09:29:00,111.37,111.4,111.355,111.37,568900004.0
2007-11-15 09:30:00,111.37,111.4,111.36,111.39,1181799992.0
2007-11-15 09:31:00,111.39,111.405,111.37,111.37,1051810004.0
2007-11-15 09:32:00,111.37,111.375,111.325,111.33,1384414001.0
2007-11-15 09:33:00,111.33,111.38,111.33,111.37,1617100001.0
2007-11-15 09:34:00,111.375,111.43,111.36,111.415,1523299999.0
2007-11-15 09:35:00,111.415,111.42,111.38,111.4,1436600004.0
2007-11-15 09:36:00,111.29,111.32,111.28,111.29,774199997.0
2007-11-15 09:37:00,111.385,111.44,111.385,111.42,774199997.0
2007-11-15 09:38:00,111.41,111.425,111.4,111.415,878999999.0
2007-11-15 09:39:00,111.415,111.47,111.41,111.46,737999996.0
2007-11-15 09:40:00,111.46,111.46,111.42,111.42,959900001.0
2007-11-15 09:41:00,111.42,111.44,111.41,111.435,1511100007.0
2007-11-15 09:42:00,111.435,111.45,111.415,111.43,1397399996.0
2007-11-15 09:43:00,111.43,111.43,111.415,111.415,757200011.0
2007-11-15 09:44:00,111.42,111.42,111.4,111.405,1801650013.0
2007-11-15 09:45:00,111.405,111.41,111.37,111.385,1113499998.0
2007-11-15 09:46:00,111.385,111.39,111.365,111.365,1407999994.0
2007-11-15 09:47:00,111.37,111.38,111.365,111.365,344799998.0
2007-11-15 09:48:00,111.365,111.365,111.34,111.36,653600000.0
2007-11-15 09:49:00,111.36,111.37,111.335,111.345,1255499978.0
2007-11-15 09:50:00,111.345,111.355,111.325,111.34,1177199999.0
2007-11-15 09:51:00,111.335,111.345,111.305,111.315,1114099998.0
2007-11-15 09:52:00,111.315,111.33,111.31,111.32,736099997.0
2007-11-15 09:53:00,111.325,111.36,111.325,111.34,1126300003.0
2007-11-15 09:54:00,111.34,111.37,111.34,111.355,903399999.0
2007-11-15 09:55:00,111.355,111.385,111.35,111.38,1390099997.0
2007-11-15 09:56:00,111.375,111.45,111.365,111.42,1770399990.0
2007-11-15 09:57:00,111.425,111.43,111.375,111.415,1929700019.0
2007-11-15 09:58:00,111.415,111.425,111.385,111.395,881699999.0
2007-11-15 09:59:00,111.1,111.1,111.05,111.07,1969399979.0
2007-11-15 10:00:00,111.39,111.445,111.39,111.425,1969399979.0
2007-11-15 10:01:00,111.43,111.46,111.425,111.45,1430300002.0
2007-11-15 10:02:00,111.07,111.1,111.06,111.07,1386238006.0
2007-11-15 10:03:00,111.5,111.55,111.49,111.515,1386238006.0
2007-11-15 10:04:00,111.515,111.52,111.445,111.46,1799199988.0
2007-11-15 10:05:00,111.07,111.09,111.07,111.08,1104700002.0
2007-11-15 10:06:00,111.09,111.09,110.94,110.99,1104700002.0
2007-11-15 10:07:00,111.48,111.485,111.44,111.46,1104700002.0
2007-11-15 10:08:00,111.46,111.475,111.445,111.46,1976300007.0
2007-11-15 10:09:00,111.465,111.47,111.44,111.45,1277700000.0
2007-11-15 10:10:00,111.45,111.455,111.425,111.43,1096399991.0
2007-11-15 10:11:00,111.435,111.445,111.375,111.38,1503800009.0
2007-11-15 10:12:00,110.89,110.93,110.84,110.84,1693900002.0
2007-11-15 10:13:00,110.85,110.89,110.74,110.76,1693900002.0
2007-11-15 10:14:00,110.77,110.83,110.77,110.79,1693900002.0
2007-11-15 10:15:00,110.78,110.83,110.77,110.78,1693900002.0
2007-11-15 10:16:00,110.77,110.79,110.69,110.72,1693900002.0
2007-11-15 10:17:00,111.31,111.32,111.28,111.28,1693900002.0
2007-11-15 10:18:00,110.67,110.72,110.66,110.69,2035700004.0
2007-11-15 10:19:00,110.7,110.79,110.7,110.79,2035700004.0
2007-11-15 10:20:00,111.3,111.34,111.285,111.29,2035700004.0
2007-11-15 10:21:00,111.295,111.31,111.25,111.265,1823299986.0
2007-11-15 10:22:00,110.72,110.73,110.71,110.71,1605100001.0
2007-11-15 10:23:00,110.7,110.73,110.7,110.71,1605100001.0
2007-11-15 10:24:00,111.32,111.32,111.27,111.285,1605100001.0
2007-11-15 10:25:00,111.285,111.285,111.255,111.265,1469500004.0
2007-11-15 10:26:00,111.27,111.27,111.24,111.27,1206599984.0
2007-11-15 10:27:00,111.27,111.27,111.235,111.265,1693399986.0
2007-11-15 10:28:00,111.27,111.28,111.25,111.265,1287700001.0
2007-11-15 10:29:00,110.72,110.74,110.7,110.72,1173700009.0
2007-11-15 10:30:00,111.225,111.26,111.2,111.255,1173700009.0
2007-11-15 10:31:00,110.74,110.79,110.71,110.79,2113899960.0
2007-11-15 10:32:00,111.27,111.33,111.26,111.33,2113899960.0
2007-11-15 10:33:00,110.78,110.82,110.77,110.77,1860100017.0
2007-11-15 10:34:00,111.25,111.275,111.245,111.25,1860100017.0
2007-11-15 10:35:00,111.24,111.295,111.235,111.29,1384499993.0
2007-11-15 10:36:00,111.29,111.33,111.285,111.3,1881500014.0
2007-11-15 10:37:00,111.295,111.3,111.285,111.29,1451000007.0
2007-11-15 10:38:00,110.83,110.84,110.75,110.75,922500014.0
2007-11-15 10:39:00,110.76,110.76,110.7,110.71,922500014.0
2007-11-15 10:40:00,110.7,110.73,110.69,110.72,922500014.0
2007-11-15 10:41:00,110.73,110.77,110.73,110.77,922500014.0
2007-11-15 10:42:00,110.78,110.78,110.75,110.75,922500014.0
2007-11-15 10:43:00,110.76,110.83,110.76,110.83,922500014.0
2007-11-15 10:44:00,110.82,110.84,110.8,110.84,922500014.0
2007-11-15 10:45:00,111.24,111.245,111.22,111.245,922500014.0
2007-11-15 10:46:00,111.245,111.275,111.15,111.15,1323199998.0
2007-11-15 10:47:00,110.82,110.83,110.82,110.82,1514400000.0
2007-11-15 10:48:00,110.81,110.83,110.81,110.81,1514400000.0
2007-11-15 10:49:00,110.82,110.82,110.79,110.79,1514400000.0
2007-11-15 10:50:00,110.78,110.78,110.76,110.76,1514400000.0
2007-11-15 10:51:00,110.75,110.77,110.75,110.77,1514400000.0
2007-11-15 10:52:00,111.04,111.05,111.005,111.035,1514400000.0
2007-11-15 10:53:00,111.035,111.08,111.035,111.06,1107900000.0
2007-11-15 10:54:00,111.06,111.11,111.045,111.055,1133799995.0
2007-11-15 10:55:00,111.055,111.09,111.055,111.065,2022399996.0
2007-11-15 10:56:00,110.69,110.7,110.68,110.7,1563899999.0
2007-11-15 10:57:00,110.71,110.74,110.7,110.74,1563899999.0
2007-11-15 10:58:00,111.05,111.13,111.045,111.105,1563899999.0
2007-11-15 10:59:00,111.105,111.11,111.06,111.075,242650001.0
2007-11-15 11:00:00,111.075,111.075,111.05,111.06,1265999991.0
2007-11-15 11:01:00,111.065,111.085,111.045,111.065,2020250002.0
2007-11-15 11:02:00,110.64,110.65,110.56,110.59,157100001.0
2007-11-15 11:03:00,111.06,111.12,111.06,111.1,157100001.0
2007-11-15 11:04:00,111.105,111.105,111.065,111.085,165299998.0
2007-11-15 11:05:00,110.51,110.52,110.41,110.45,1173635998.0
2007-11-15 11:06:00,110.44,110.46,110.38,110.46,1173635998.0
2007-11-15 11:07:00,110.45,110.45,110.4,110.43,1173635998.0
2007-11-15 11:08:00,110.44,110.51,110.44,110.5,1173635998.0
2007-11-15 11:09:00,110.49,110.52,110.45,110.51,1173635998.0
2007-11-15 11:10:00,110.5,110.55,110.5,110.55,1173635998.0
2007-11-15 11:11:00,110.56,110.59,110.56,110.57,1173635998.0
2007-11-15 11:12:00,110.915,110.935,110.85,110.85,1173635998.0
2007-11-15 11:13:00,110.845,110.895,110.755,110.77,1988840005.0
2007-11-15 11:14:00,110.61,110.63,110.6,110.61,533705999.0
2007-11-15 11:15:00,110.62,110.62,110.6,110.62,533705999.0
2007-11-15 11:16:00,110.785,110.8,110.7,110.725,533705999.0
2007-11-15 11:17:00,110.725,110.745,110.685,110.685,1391899996.0
2007-11-15 11:18:00,110.685,110.73,110.655,110.695,1767699995.0
2007-11-15 11:19:00,110.58,110.59,110.55,110.56,1647599999.0
2007-11-15 11:20:00,110.57,110.57,110.55,110.56,1647599999.0
2007-11-15 11:21:00,110.55,110.55,110.53,110.55,1647599999.0
2007-11-15 11:22:00,110.54,110.54,110.51,110.53,1647599999.0
2007-11-15 11:23:00,110.54,110.54,110.5,110.5,1647599999.0
2007-11-15 11:24:00,110.51,110.51,110.45,110.46,1647599999.0
2007-11-15 11:25:00,110.48,110.49,110.41,110.45,1647599999.0
2007-11-15 11:26:00,110.46,110.49,110.46,110.47,1647599999.0
2007-11-15 11:27:00,110.48,110.55,110.48,110.52,1647599999.0
2007-11-15 11:28:00,110.53,110.58,110.52,110.56,1647599999.0
2007-11-15 11:29:00,110.715,110.745,110.705,110.72,1647599999.0
2007-11-15 11:30:00,110.53,110.53,110.48,110.48,1580600001.0
2007-11-15 11:31:00,110.73,110.805,110.72,110.805,1580600001.0
2007-11-15 11:32:00,110.5,110.53,110.49,110.53,2051400008.0
2007-11-15 11:33:00,110.54,110.57,110.52,110.52,2051400008.0
2007-11-15 11:34:00,110.53,110.56,110.5,110.52,2051400008.0
2007-11-15 11:35:00,110.53,110.53,110.51,110.52,2051400008.0
2007-11-15 11:36:00,110.53,110.53,110.51,110.51,2051400008.0
2007-11-15 11:37:00,110.52,110.52,110.47,110.48,2051400008.0
2007-11-15 11:38:00,110.49,110.49,110.46,110.48,2051400008.0
2007-11-15 11:39:00,110.49,110.49,110.45,110.45,2051400008.0
2007-11-15 11:40:00,110.705,110.75,110.705,110.725,2051400008.0
2007-11-15 11:41:00,110.46,110.46,110.4,110.42,997300004.0
2007-11-15 11:42:00,110.43,110.45,110.37,110.45,997300004.0
2007-11-15 11:43:00,110.43,110.47,110.42,110.44,997300004.0
2007-11-15 11:44:00,110.43,110.53,110.43,110.52,997300004.0
2007-11-15 11:45:00,110.51,110.55,110.5,110.51,997300004.0
2007-11-15 11:46:00,110.5,110.54,110.48,110.5,997300004.0
2007-11-15 11:47:00,110.51,110.55,110.48,110.52,997300004.0
2007-11-15 11:48:00,110.825,110.835,110.81,110.815,997300004.0
2007-11-15 11:49:00,110.46,110.48,110.46,110.46,1917499997.0
2007-11-15 11:50:00,110.795,110.795,110.755,110.76,1917499997.0
2007-11-15 11:51:00,110.48,110.49,110.46,110.47,1742200001.0
2007-11-15 11:52:00,110.46,110.47,110.45,110.47,1742200001.0
2007-11-15 11:53:00,110.46,110.47,110.42,110.44,1742200001.0
2007-11-15 11:54:00,110.45,110.45,110.42,110.43,1742200001.0
2007-11-15 11:55:00,110.44,110.45,110.41,110.42,1742200001.0
2007-11-15 11:56:00,110.43,110.47,110.42,110.46,1742200001.0
2007-11-15 11:57:00,110.705,110.745,110.705,110.745,1742200001.0
2007-11-15 11:58:00,110.745,110.75,110.72,110.74,1532799995.0
2007-11-15 11:59:00,110.74,110.755,110.725,110.73,1016700004.0
2007-11-15 12:00:00,110.48,110.48,110.46,110.47,426219997.0
2007-11-15 12:01:00,110.46,110.49,110.46,110.49,426219997.0
2007-11-15 12:02:00,110.48,110.55,110.48,110.54,426219997.0
2007-11-15 12:03:00,110.55,110.55,110.5,110.5,426219997.0
2007-11-15 12:04:00,110.445,110.55,110.445,110.525,426219997.0
2007-11-15 12:05:00,110.52,110.57,110.52,110.56,854000001.0
2007-11-15 12:06:00,110.455,110.47,110.38,110.47,854000001.0
2007-11-15 12:07:00,110.46,110.46,110.405,110.425,1013799994.0
2007-11-15 12:08:00,110.43,110.51,110.425,110.505,1330900000.0
2007-11-15 12:09:00,110.505,110.53,110.455,110.51,532600001.0
2007-11-15 12:10:00,110.515,110.56,110.505,110.56,950599995.0
2007-11-15 12:11:00,110.56,110.6,110.56,110.565,519399999.0
2007-11-15 12:12:00,110.57,110.62,110.565,110.615,330600000.0
2007-11-15 12:13:00,110.615,110.64,110.6,110.625,343000000.0
2007-11-15 12:14:00,110.625,110.64,110.605,110.62,1315399997.0
2007-11-15 12:15:00,110.57,110.62,110.57,110.59,1493700014.0
2007-11-15 12:16:00,110.625,110.66,110.62,110.655,1493700014.0
2007-11-15 12:17:00,110.655,110.69,110.645,110.645,310900000.0
2007-11-15 12:18:00,110.65,110.65,110.585,110.595,1288800005.0
2007-11-15 12:19:00,110.595,110.6,110.555,110.58,1782800006.0
2007-11-15 12:20:00,110.58,110.585,110.56,110.565,203500000.0
2007-11-15 12:21:00,110.565,110.565,110.54,110.54,138800000.0
2007-11-15 12:22:00,110.54,110.545,110.515,110.535,991900002.0
2007-11-15 12:23:00,110.545,110.55,110.51,110.515,493100002.0
2007-11-15 12:24:00,110.515,110.52,110.455,110.49,1441710009.0
2007-11-15 12:25:00,110.49,110.5,110.425,110.46,618099998.0
2007-11-15 12:26:00,110.465,110.5,110.465,110.48,397200000.0
2007-11-15 12:27:00,110.48,110.555,110.475,110.535,1051299990.0
2007-11-15 12:28:00,110.53,110.59,110.53,110.565,1508099984.0
2007-11-15 12:29:00,110.57,110.575,110.53,110.53,349100002.0
2007-11-15 12:30:00,110.53,110.545,110.48,110.48,809300002.0
2007-11-15 12:31:00,110.49,110.52,110.49,110.51,737600001.0
2007-11-15 12:32:00,110.51,110.54,110.5,110.53,858300001.0
2007-11-15 12:33:00,110.53,110.57,110.525,110.525,1687800006.0
2007-11-15 12:34:00,110.82,110.86,110.82,110.84,1291499990.0
2007-11-15 12:35:00,110.53,110.535,110.515,110.525,1291499990.0
2007-11-15 12:36:00,110.525,110.54,110.515,110.515,1132399992.0
2007-11-15 12:37:00,110.52,110.525,110.48,110.485,759400002.0
2007-11-15 12:38:00,110.485,110.495,110.46,110.485,2008200001.0
2007-11-15 12:39:00,110.485,110.495,110.46,110.46,1086099995.0
2007-11-15 12:40:00,110.46,110.48,110.45,110.465,865600002.0
2007-11-15 12:41:00,110.465,110.47,110.42,110.435,1669800003.0
2007-11-15 12:42:00,110.435,110.455,110.37,110.44,994100004.0
2007-11-15 12:43:00,110.44,110.48,110.425,110.445,1379200004.0
2007-11-15 12:44:00,110.445,110.535,110.44,110.525,775600003.0
2007-11-15 12:45:00,110.52,110.56,110.51,110.52,1228600006.0
2007-11-15 12:46:00,110.71,110.71,110.66,110.66,2012099989.0
2007-11-15 12:47:00,110.65,110.66,110.61,110.63,2012099989.0
2007-11-15 12:48:00,110.53,110.53,110.435,110.455,2012099989.0
2007-11-15 12:49:00,110.64,110.65,110.62,110.64,1032100000.0
2007-11-15 12:50:00,110.48,110.5,110.475,110.48,1032100000.0
2007-11-15 12:51:00,110.48,110.505,110.47,110.475,1048100001.0
2007-11-15 12:52:00,110.475,110.48,110.465,110.48,1184099984.0
2007-11-15 12:53:00,110.48,110.48,110.425,110.45,1796099990.0
2007-11-15 12:54:00,110.45,110.46,110.43,110.45,1206199987.0
2007-11-15 12:55:00,110.67,110.74,110.67,110.74,699699995.0
2007-11-15 12:56:00,110.435,110.48,110.43,110.47,699699995.0
2007-11-15 12:57:00,110.47,110.47,110.445,110.455,690400001.0
2007-11-15 12:58:00,110.455,110.46,110.435,110.455,1448099992.0
2007-11-15 12:59:00,110.455,110.51,110.455,110.5,850199996.0
2007-11-15 13:00:00,110.5,110.5,110.465,110.475,1748199962.0
2007-11-15 13:01:00,110.475,110.505,110.475,110.505,1262200002.0
2007-11-15 13:02:00,110.5,110.565,110.49,110.55,1806400006.0
2007-11-15 13:03:00,110.55,110.555,110.5,110.51,2077899987.0
2007-11-15 13:04:00,110.51,110.54,110.495,110.53,1525950033.0
2007-11-15 13:05:00,110.535,110.57,110.53,110.565,1402300002.0
2007-11-15 13:06:00,110.565,110.575,110.535,110.55,1500550005.0
2007-11-15 13:07:00,110.55,110.56,110.54,110.54,269400000.0
2007-11-15 13:08:00,110.65,110.66,110.65,110.66,1593100004.0
2007-11-15 13:09:00,110.65,110.68,110.65,110.68,1593100004.0
2007-11-15 13:10:00,110.56,110.57,110.53,110.535,1593100004.0
2007-11-15 13:11:00,110.545,110.545,110.53,110.53,316900002.0
2007-11-15 13:12:00,110.535,110.56,110.53,110.54,686999998.0
2007-11-15 13:13:00,110.54,110.58,110.535,110.575,680399989.0
2007-11-15 13:14:00,110.575,110.58,110.565,110.57,1334899995.0
2007-11-15 13:15:00,110.57,110.625,110.57,110.6,1628799997.0
2007-11-15 13:16:00,110.595,110.665,110.595,110.65,1968200039.0
2007-11-15 13:17:00,110.64,110.65,110.63,110.64,698800004.0
2007-11-15 13:18:00,110.64,110.7,110.635,110.665,1452099986.0
2007-11-15 13:19:00,110.69,110.7,110.65,110.65,1272999994.0
2007-11-15 13:20:00,110.76,110.79,110.75,110.765,1272999994.0
2007-11-15 13:21:00,110.765,110.775,110.73,110.765,1281999990.0
2007-11-15 13:22:00,110.77,110.8,110.765,110.77,1567500013.0
2007-11-15 13:23:00,110.77,110.79,110.76,110.78,1172000003.0
2007-11-15 13:24:00,110.78,110.78,110.745,110.745,1552100013.0
2007-11-15 13:25:00,110.745,110.765,110.74,110.755,1021499999.0
2007-11-15 13:26:00,110.63,110.67,110.63,110.66,2011500004.0
2007-11-15 13:27:00,110.67,110.68,110.65,110.67,2011500004.0
2007-11-15 13:28:00,110.66,110.67,110.65,110.65,2011500004.0
2007-11-15 13:29:00,110.64,110.66,110.64,110.66,2011500004.0
2007-11-15 13:30:00,110.65,110.66,110.64,110.65,2011500004.0
2007-11-15 13:31:00,110.66,110.72,110.65,110.71,2011500004.0
2007-11-15 13:32:00,110.72,110.73,110.68,110.68,2011500004.0
2007-11-15 13:33:00,110.67,110.68,110.67,110.68,2011500004.0
2007-11-15 13:34:00,110.69,110.7,110.68,110.7,2011500004.0
2007-11-15 13:35:00,110.69,110.75,110.69,110.74,2011500004.0
2007-11-15 13:36:00,110.75,110.75,110.71,110.71,2011500004.0
2007-11-15 13:37:00,110.72,110.74,110.72,110.74,2011500004.0
2007-11-15 13:38:00,110.73,110.74,110.73,110.73,2011500004.0
2007-11-15 13:39:00,110.74,110.75,110.74,110.74,2011500004.0
2007-11-15 13:40:00,110.72,110.725,110.7,110.71,2011500004.0
2007-11-15 13:41:00,110.74,110.76,110.74,110.76,1969899997.0
2007-11-15 13:42:00,110.75,110.77,110.75,110.75,1969899997.0
2007-11-15 13:44:00,110.74,110.76,110.74,110.76,1969899997.0
2007-11-15 13:45:00,110.75,110.75,110.75,110.75,1969899997.0
2007-11-15 13:46:00,110.74,110.74,110.72,110.74,1969899997.0
2007-11-15 13:47:00,110.67,110.67,110.61,110.63,1969899997.0
2007-11-15 13:48:00,110.74,110.74,110.74,110.74,1950599999.0
2007-11-15 13:49:00,110.625,110.65,110.625,110.65,1950599999.0
2007-11-15 13:50:00,110.65,110.66,110.65,110.655,1122200011.0
2007-11-15 13:51:00,110.74,110.74,110.72,110.72,1325300008.0
2007-11-15 13:52:00,110.64,110.66,110.635,110.655,1325300008.0
2007-11-15 13:53:00,110.655,110.66,110.64,110.645,1060399999.0
2007-11-15 13:54:00,110.645,110.67,110.645,110.665,1295099995.0
2007-11-15 13:55:00,110.665,110.75,110.665,110.745,1132200001.0
2007-11-15 13:56:00,110.745,110.76,110.71,110.72,1021599999.0
2007-11-15 13:57:00,110.72,110.72,110.7,110.705,454500000.0
2007-11-15 13:58:00,110.705,110.725,110.69,110.695,479799999.0
2007-11-15 13:59:00,110.695,110.72,110.675,110.72,1339800016.0
2007-11-15 14:00:00,110.72,110.74,110.69,110.695,1001499999.0
2007-11-15 14:01:00,110.695,110.725,110.69,110.72,828900000.0
2007-11-15 14:02:00,110.72,110.75,110.685,110.69,1806000007.0
2007-11-15 14:03:00,110.685,110.695,110.64,110.64,2016199978.0
2007-11-15 14:04:00,110.71,110.72,110.68,110.69,1227999995.0
2007-11-15 14:05:00,110.67,110.67,110.65,110.665,1227999995.0
2007-11-15 14:06:00,110.69,110.7,110.63,110.65,369799998.0
2007-11-15 14:07:00,110.63,110.635,110.625,110.63,369799998.0
2007-11-15 14:08:00,110.63,110.67,110.63,110.66,960999995.0
2007-11-15 14:09:00,110.66,110.68,110.66,110.675,347900000.0
2007-11-15 14:10:00,110.675,110.715,110.675,110.71,909699995.0
2007-11-15 14:11:00,110.71,110.71,110.655,110.655,1144300009.0
2007-11-15 14:12:00,110.655,110.69,110.655,110.69,1240800002.0
2007-11-15 14:13:00,110.685,110.73,110.685,110.71,1926500016.0
2007-11-15 14:14:00,110.69,110.72,110.63,110.64,1508699998.0
2007-11-15 14:15:00,110.65,110.69,110.63,110.69,1508699998.0
2007-11-15 14:16:00,110.68,110.68,110.65,110.66,1508699998.0
2007-11-15 14:17:00,110.65,110.65,110.63,110.63,1508699998.0
2007-11-15 14:18:00,110.64,110.65,110.62,110.63,1508699998.0
2007-11-15 14:19:00,110.64,110.64,110.61,110.64,1508699998.0
2007-11-15 14:20:00,110.65,110.66,110.62,110.65,1508699998.0
2007-11-15 14:21:00,110.65,110.65,110.615,110.625,1508699998.0
2007-11-15 14:22:00,110.625,110.64,110.605,110.61,1611800006.0
2007-11-15 14:23:00,110.73,110.73,110.7,110.7,1868899996.0
2007-11-15 14:24:00,110.59,110.62,110.585,110.615,1868899996.0
2007-11-15 14:25:00,110.62,110.635,110.615,110.615,1745900004.0
2007-11-15 14:26:00,110.66,110.71,110.66,110.7,2101499994.0
2007-11-15 14:27:00,110.67,110.67,110.645,110.665,2101499994.0
2007-11-15 14:28:00,110.665,110.67,110.64,110.645,1712799985.0
2007-11-15 14:29:00,110.72,110.72,110.69,110.7,1474399999.0
2007-11-15 14:30:00,110.64,110.65,110.64,110.65,1474399999.0
2007-11-15 14:31:00,110.65,110.735,110.65,110.735,1707799973.0
2007-11-15 14:32:00,110.735,110.74,110.67,110.67,1652999993.0
2007-11-15 14:33:00,110.675,110.695,110.67,110.685,474800000.0
2007-11-15 14:34:00,110.685,110.705,110.685,110.695,702100000.0
2007-11-15 14:35:00,110.69,110.73,110.69,110.72,1749300025.0
2007-11-15 14:36:00,110.73,110.73,110.7,110.73,1749300025.0
2007-11-15 14:37:00,110.71,110.745,110.71,110.745,1749300025.0
2007-11-15 14:38:00,110.745,110.75,110.735,110.74,127000000.0
2007-11-15 14:39:00,110.74,110.76,110.735,110.75,1372100003.0
2007-11-15 14:40:00,110.75,110.76,110.745,110.755,1956800019.0
2007-11-15 14:41:00,110.76,110.77,110.75,110.77,1431099988.0
2007-11-15 14:42:00,110.765,110.775,110.755,110.755,1310000023.0
2007-11-15 14:43:00,110.755,110.76,110.75,110.755,1446800024.0
2007-11-15 14:44:00,110.755,110.77,110.745,110.77,570200006.0
2007-11-15 14:45:00,110.77,110.77,110.755,110.76,341700006.0
2007-11-15 14:46:00,110.755,110.76,110.73,110.75,957199995.0
2007-11-15 14:47:00,110.745,110.76,110.745,110.755,423600002.0
2007-11-15 14:48:00,110.755,110.755,110.745,110.745,1231000008.0
2007-11-15 14:49:00,110.75,110.75,110.74,110.745,653300000.0
2007-11-15 14:50:00,110.745,110.755,110.74,110.745,623800000.0
2007-11-15 14:51:00,110.74,110.75,110.73,110.735,433600001.0
2007-11-15 14:52:00,110.735,110.76,110.73,110.755,199200000.0
2007-11-15 14:53:00,110.75,110.755,110.725,110.73,850999995.0
2007-11-15 14:54:00,110.725,110.735,110.66,110.68,1798299992.0
2007-11-15 14:55:00,110.68,110.685,110.655,110.67,552700000.0
2007-11-15 14:56:00,110.67,110.69,110.665,110.675,896400003.0
2007-11-15 14:57:00,110.675,110.675,110.63,110.635,473309998.0
2007-11-15 14:58:00,110.64,110.665,110.63,110.65,1102400005.0
2007-11-15 14:59:00,110.65,110.675,110.65,110.665,425400007.0
2007-11-15 15:00:00,110.67,110.7,110.66,110.695,1114699999.0
2007-11-15 15:01:00,110.695,110.705,110.675,110.68,1554500011.0
2007-11-15 15:02:00,110.68,110.735,110.68,110.735,1382799998.0
2007-11-15 15:03:00,110.745,110.765,110.73,110.73,457799998.0
2007-11-15 15:04:00,110.73,110.73,110.695,110.695,674900002.0
2007-11-15 15:05:00,110.695,110.71,110.685,110.685,742199992.0
2007-11-15 15:06:00,110.685,110.705,110.645,110.66,323600000.0
2007-11-15 15:07:00,110.66,110.72,110.66,110.715,1703900004.0
2007-11-15 15:08:00,110.71,110.715,110.71,110.71,597600000.0
2007-11-15 15:09:00,110.71,110.73,110.71,110.715,1386399987.0
2007-11-15 15:10:00,110.72,110.72,110.715,110.715,449500000.0
2007-11-15 15:11:00,110.72,110.72,110.66,110.68,854216014.0
2007-11-15 15:12:00,110.68,110.68,110.66,110.665,358690000.0
2007-11-15 15:13:00,110.665,110.7,110.665,110.685,1373900008.0
2007-11-15 15:14:00,110.69,110.73,110.64,110.655,1683199996.0
2007-11-15 15:15:00,110.65,110.7,110.635,110.695,1551200011.0
2007-11-15 15:16:00,110.69,110.7,110.655,110.67,1063600004.0
2007-11-15 15:17:00,110.67,110.67,110.635,110.64,1251600007.0
2007-11-15 15:18:00,110.635,110.66,110.635,110.645,1468600011.0
2007-11-15 15:19:00,110.645,110.65,110.62,110.65,541199999.0
2007-11-15 15:20:00,110.65,110.665,110.63,110.66,517399999.0
2007-11-15 15:21:00,110.66,110.7,110.655,110.7,435799999.0
2007-11-15 15:22:00,110.7,110.735,110.68,110.73,663400001.0
2007-11-15 15:23:00,110.73,110.735,110.71,110.71,579199997.0
2007-11-15 15:24:00,110.71,110.71,110.67,110.68,534850000.0
2007-11-15 15:25:00,110.675,110.705,110.67,110.68,1118499996.0
2007-11-15 15:26:00,110.68,110.72,110.665,110.7,1503800008.0
2007-11-15 15:27:00,110.7,110.705,110.665,110.67,1146000008.0
2007-11-15 15:28:00,110.675,110.72,110.67,110.715,1050200000.0
2007-11-15 15:29:00,110.715,110.72,110.65,110.67,1524799992.0
2007-11-15 15:30:00,110.67,110.74,110.64,110.74,1882699988.0
2007-11-15 15:31:00,110.75,110.805,110.75,110.795,756999996.0
2007-11-15 15:32:00,110.795,110.805,110.765,110.77,1039000004.0
2007-11-15 15:33:00,110.77,110.77,110.64,110.67,1222800006.0
2007-11-15 15:34:00,110.67,110.695,110.67,110.695,449900000.0
2007-11-15 15:35:00,110.695,110.735,110.69,110.73,916299988.0
2007-11-15 15:36:00,110.73,110.745,110.72,110.735,319800000.0
2007-11-15 15:37:00,110.735,110.75,110.72,110.73,633899998.0
2007-11-15 15:38:00,110.73,110.755,110.725,110.73,901000003.0
2007-11-15 15:39:00,110.73,110.75,110.72,110.745,621099999.0
2007-11-15 15:40:00,110.6,110.63,110.6,110.61,1996049984.0
2007-11-15 15:41:00,110.62,110.65,110.59,110.65,1996049984.0
2007-11-15 15:42:00,110.63,110.64,110.585,110.585,1996049984.0
2007-11-15 15:43:00,110.67,110.71,110.67,110.71,746300004.0
2007-11-15 15:44:00,110.7,110.7,110.63,110.66,746300004.0
2007-11-15 15:45:00,110.65,110.67,110.64,110.67,746300004.0
2007-11-15 15:46:00,110.66,110.67,110.63,110.66,746300004.0
2007-11-15 15:47:00,110.65,110.67,110.64,110.64,746300004.0
2007-11-15 15:48:00,110.65,110.66,110.61,110.64,746300004.0
2007-11-15 15:49:00,110.475,110.55,110.475,110.51,746300004.0
2007-11-15 15:50:00,110.51,110.535,110.49,110.535,1362700004.0
2007-11-15 15:51:00,110.535,110.6,110.53,110.6,653199998.0
2007-11-15 15:52:00,110.6,110.65,110.6,110.65,400700001.0
2007-11-15 15:53:00,110.65,110.655,110.63,110.64,903400000.0
2007-11-15 15:54:00,110.635,110.64,110.6,110.61,2049399990.0
2007-11-15 15:55:00,110.61,110.62,110.595,110.6,1341300004.0
2007-11-15 15:56:00,110.6,110.63,110.575,110.625,810076997.0
2007-11-15 15:57:00,110.625,110.63,110.595,110.61,1200100001.0
2007-11-15 15:58:00,110.61,110.625,110.59,110.6,1117800000.0
2007-11-15 15:59:00,110.6,110.61,110.57,110.57,938599998.0
2007-11-15 16:00:00,110.57,110.59,110.56,110.56,1216000004.0
2007-11-15 16:01:00,110.56,110.565,110.5,110.5,573499997.0
2007-11-15 16:02:00,110.5,110.53,110.5,110.525,731500000.0
2007-11-15 16:03:00,110.525,110.545,110.47,110.49,807300001.0
2007-11-15 16:04:00,110.49,110.54,110.49,110.535,805899999.0
2007-11-15 16:05:00,110.535,110.575,110.53,110.565,1167100006.0
2007-11-15 16:06:00,110.565,110.57,110.525,110.55,1886200009.0
2007-11-15 16:07:00,110.55,110.575,110.545,110.56,935699997.0
2007-11-15 16:08:00,110.56,110.59,110.56,110.565,651600003.0
2007-11-15 16:09:00,110.565,110.58,110.55,110.565,599500001.0
2007-11-15 16:10:00,110.565,110.58,110.565,110.575,698000000.0
2007-11-15 16:11:00,110.575,110.58,110.56,110.57,864700000.0
2007-11-15 16:12:00,110.57,110.58,110.56,110.565,982900002.0
2007-11-15 16:13:00,110.565,110.58,110.54,110.56,1140300000.0
2007-11-15 16:14:00,110.56,110.58,110.555,110.555,1124000002.0
2007-11-15 16:15:00,110.56,110.62,110.545,110.61,1603499993.0
2007-11-15 16:16:00,110.61,110.62,110.56,110.565,712599998.0
2007-11-15 16:17:00,110.565,110.58,110.56,110.575,1294549993.0
2007-11-15 16:18:00,110.57,110.595,110.56,110.595,1069099997.0
2007-11-15 16:19:00,110.595,110.6,110.575,110.595,2111600007.0
2007-11-15 16:20:00,110.595,110.62,110.595,110.615,1184900000.0
2007-11-15 16:21:00,110.615,110.645,110.615,110.635,1129099997.0
2007-11-15 16:22:00,110.635,110.66,110.615,110.62,1697699991.0
2007-11-15 16:23:00,110.62,110.625,110.615,110.615,1043900000.0
2007-11-15 16:24:00,110.615,110.62,110.595,110.6,1026600003.0
2007-11-15 16:25:00,110.6,110.605,110.565,110.59,1704800006.0
2007-11-15 16:26:00,110.59,110.59,110.58,110.58,423199994.0
2007-11-15 16:27:00,110.585,110.585,110.565,110.57,1223619988.0
2007-11-15 16:28:00,110.57,110.62,110.57,110.62,1405300003.0
2007-11-15 16:29:00,110.62,110.64,110.6,110.615,1014899993.0
2007-11-15 16:30:00,110.615,110.62,110.565,110.585,1944900011.0
2007-11-15 16:31:00,110.585,110.64,110.585,110.63,527700000.0
2007-11-15 16:32:00,110.635,110.685,110.63,110.675,636800002.0
2007-11-15 16:33:00,110.68,110.72,110.65,110.68,1028500000.0
2007-11-15 16:34:00,110.68,110.68,110.6,110.645,1142200005.0
2007-11-15 16:35:00,110.64,110.665,110.61,110.64,1395200005.0
2007-11-15 16:36:00,110.64,110.64,110.565,110.575,1967500008.0
2007-11-15 16:37:00,110.575,110.585,110.55,110.575,1075000000.0
2007-11-15 16:38:00,110.96,111.03,110.95,111.01,891299997.0
2007-11-15 16:39:00,111.02,111.02,110.97,110.97,891299997.0
2007-11-15 16:40:00,110.95,110.95,110.93,110.93,891299997.0
2007-11-15 16:41:00,110.94,110.95,110.94,110.95,891299997.0
2007-11-15 16:42:00,110.96,110.96,110.93,110.93,891299997.0
2007-11-15 16:43:00,110.92,110.96,110.9,110.94,891299997.0
2007-11-15 16:44:00,110.95,110.95,110.92,110.93,891299997.0
2007-11-15 16:45:00,110.92,110.96,110.92,110.95,891299997.0
2007-11-15 16:46:00,110.68,110.685,110.64,110.655,891299997.0
2007-11-15 16:47:00,110.655,110.68,110.65,110.655,947000000.0
2007-11-15 16:48:00,110.655,110.67,110.615,110.655,797350001.0
2007-11-15 16:49:00,110.65,110.68,110.62,110.62,1392499999.0
2007-11-15 16:50:00,110.615,110.615,110.575,110.6,1120200009.0
2007-11-15 16:51:00,110.6,110.645,110.59,110.64,1818700016.0
2007-11-15 16:52:00,110.64,110.68,110.63,110.68,1550899998.0
2007-11-15 16:53:00,110.68,110.735,110.665,110.685,2032899995.0
2007-11-15 16:54:00,110.685,110.71,110.67,110.685,1602400002.0
2007-11-15 16:55:00,110.97,110.98,110.95,110.96,1569822001.0
2007-11-15 16:56:00,110.75,110.755,110.68,110.715,1569822001.0
2007-11-15 16:57:00,110.715,110.745,110.69,110.71,1318650001.0
2007-11-15 16:58:00,110.71,110.715,110.66,110.685,1707699998.0
2007-11-15 16:59:00,110.9,110.9,110.87,110.89,591199999.0
2007-11-15 17:00:00,110.9,110.93,110.9,110.92,591199999.0
2007-11-15 17:01:00,110.91,110.97,110.91,110.95,591199999.0
2007-11-15 17:02:00,110.67,110.71,110.67,110.71,591199999.0
2007-11-15 17:03:00,110.71,110.71,110.68,110.69,751200000.0
2007-11-15 17:04:00,111.04,111.06,111.03,111.04,1454400002.0
2007-11-15 17:05:00,111.05,111.12,111.04,111.11,1454400002.0
2007-11-15 17:06:00,110.69,110.715,110.675,110.68,1454400002.0
2007-11-15 17:07:00,110.68,110.705,110.66,110.68,1477000003.0
2007-11-15 17:08:00,110.68,110.69,110.66,110.69,1141999997.0
2007-11-15 17:09:00,110.69,110.715,110.67,110.7,1901799993.0
2007-11-15 17:10:00,110.7,110.775,110.7,110.775,1407860002.0
2007-11-15 17:11:00,111.12,111.12,111.1,111.1,1108799995.0
2007-11-15 17:12:00,110.825,110.825,110.77,110.805,1108799995.0
2007-11-15 17:13:00,110.805,110.805,110.75,110.75,992770001.0
2007-11-15 17:14:00,110.755,110.79,110.75,110.77,863700001.0
2007-11-15 17:15:00,110.77,110.8,110.76,110.78,1315899995.0
2007-11-15 17:16:00,110.79,110.795,110.765,110.78,1407599998.0
2007-11-15 17:17:00,110.78,110.795,110.76,110.795,1063700005.0
2007-11-15 17:18:00,110.795,110.8,110.77,110.775,2098100003.0
2007-11-15 17:19:00,110.78,110.87,110.775,110.87,1384200001.0
2007-11-15 17:20:00,110.87,110.94,110.87,110.91,1196500000.0
2007-11-15 17:21:00,110.91,110.92,110.88,110.91,987900004.0
2007-11-15 17:22:00,110.91,110.91,110.87,110.87,1002800000.0
2007-11-15 17:23:00,110.87,110.885,110.85,110.855,653700001.0
2007-11-15 17:24:00,110.855,110.87,110.85,110.86,605099999.0
2007-11-15 17:25:00,110.865,110.89,110.86,110.88,562900002.0
2007-11-15 17:26:00,110.88,110.885,110.85,110.86,472699998.0
2007-11-15 17:27:00,110.86,110.885,110.85,110.865,514399999.0
2007-11-15 17:28:00,110.865,110.87,110.85,110.85,331799999.0
2007-11-15 17:29:00,110.85,110.86,110.84,110.85,1116300001.0
2007-11-15 17:30:00,110.85,110.875,110.83,110.84,725600002.0
2007-11-15 17:31:00,110.84,110.84,110.805,110.815,1532600000.0
2007-11-15 17:32:00,110.815,110.845,110.8,110.8,1055699999.0
2007-11-15 17:33:00,110.805,110.85,110.79,110.835,1376900005.0
2007-11-15 17:34:00,110.84,110.885,110.84,110.865,857900002.0
2007-11-15 17:35:00,110.87,110.94,110.87,110.935,1598299999.0
2007-11-15 17:36:00,110.97,111.0,110.95,110.97,1768000008.0
2007-11-15 17:37:00,110.98,110.98,110.96,110.98,1768000008.0
2007-11-15 17:38:00,110.97,110.97,110.94,110.94,1768000008.0
2007-11-15 17:39:00,111.02,111.03,110.97,110.98,1768000008.0
2007-11-15 17:40:00,110.98,110.98,110.94,110.94,1390300003.0
2007-11-15 17:41:00,110.93,110.95,110.91,110.91,1653200000.0
2007-11-15 17:42:00,110.92,110.93,110.91,110.92,1653200000.0
2007-11-15 17:43:00,110.94,110.97,110.91,110.96,1653200000.0
2007-11-15 17:44:00,110.9,110.93,110.9,110.93,1954899999.0
2007-11-15 17:45:00,110.935,110.97,110.93,110.96,1954899999.0
2007-11-15 17:46:00,110.96,110.96,110.95,110.96,1754599998.0
2007-11-15 17:47:00,110.96,110.96,110.935,110.96,1328900002.0
2007-11-15 17:48:00,110.96,110.96,110.93,110.94,1724299988.0
2007-11-15 17:49:00,110.94,110.98,110.935,110.97,1526200004.0
2007-11-15 17:50:00,110.87,110.87,110.83,110.85,1995800001.0
2007-11-15 17:51:00,110.86,110.87,110.86,110.87,1995800001.0
2007-11-15 17:52:00,110.95,110.98,110.95,110.965,1995800001.0
2007-11-15 17:53:00,110.965,110.985,110.955,110.98,2106300017.0
2007-11-15 17:54:00,110.81,110.81,110.76,110.78,1908600005.0
2007-11-15 17:55:00,110.985,110.99,110.965,110.97,1908600005.0
2007-11-15 17:56:00,110.965,110.97,110.935,110.96,2128900007.0
2007-11-15 17:57:00,110.96,110.97,110.935,110.935,1108500001.0
2007-11-15 17:58:00,110.935,110.935,110.895,110.905,1104099994.0
2007-11-15 17:59:00,110.905,110.905,110.87,110.895,1923599983.0
2007-11-15 18:00:00,110.78,110.84,110.76,110.82,2044399997.0
2007-11-15 18:01:00,110.83,110.83,110.79,110.8,2044399997.0
2007-11-15 18:02:00,110.79,110.84,110.79,110.81,2044399997.0
2007-11-15 18:03:00,111.01,111.065,110.99,111.05,2044399997.0
2007-11-15 18:04:00,111.05,111.065,111.04,111.06,1644000007.0
2007-11-15 18:05:00,111.06,111.13,111.05,111.12,1601190000.0
2007-11-15 18:06:00,111.125,111.235,111.12,111.205,1874800889.0
2007-11-15 18:07:00,110.79,110.8,110.75,110.77,1985699996.0
2007-11-15 18:08:00,111.18,111.185,111.125,111.125,1985699996.0
2007-11-15 18:09:00,111.13,111.15,111.125,111.13,1564700007.0
2007-11-15 18:10:00,111.13,111.145,111.12,111.125,1267501595.0
2007-11-15 18:11:00,111.125,111.125,111.105,111.11,504305299.0
2007-11-15 18:12:00,110.79,110.82,110.79,110.82,1693999996.0
2007-11-15 18:13:00,110.81,110.85,110.81,110.84,1693999996.0
2007-11-15 18:14:00,110.85,110.86,110.84,110.84,1693999996.0
2007-11-15 18:15:00,111.06,111.08,111.05,111.06,1693999996.0
2007-11-15 18:16:00,111.06,111.07,111.025,111.03,1290050000.0
2007-11-15 18:17:00,111.03,111.08,111.03,111.06,1815000009.0
2007-11-15 18:18:00,111.055,111.07,111.055,111.06,1549099995.0
2007-11-15 18:19:00,111.055,111.07,111.005,111.045,1641079997.0
2007-11-15 18:20:00,110.85,110.85,110.83,110.85,1482800007.0
2007-11-15 18:21:00,110.84,110.86,110.83,110.85,1482800007.0
2007-11-15 18:22:00,110.84,110.86,110.84,110.85,1482800007.0
2007-11-15 18:23:00,111.025,111.035,111.005,111.015,1482800007.0
2007-11-15 18:24:00,111.015,111.04,111.005,111.035,1588600009.0
2007-11-15 18:25:00,111.035,111.055,111.025,111.04,1847500009.0
2007-11-15 18:26:00,111.04,111.05,111.02,111.02,1497199992.0
2007-11-15 18:27:00,110.81,110.81,110.77,110.77,1447500003.0
2007-11-15 18:28:00,110.995,111.02,110.995,111.015,1447500003.0
2007-11-15 18:29:00,111.01,111.04,111.005,111.02,1236000000.0
2007-11-15 18:30:00,111.02,111.03,111.01,111.01,1138799994.0
2007-11-15 18:31:00,111.01,111.02,110.955,110.98,1336300004.0
2007-11-15 18:32:00,110.98,110.98,110.94,110.955,1845250021.0
2007-11-15 18:33:00,110.955,110.985,110.94,110.94,1351599999.0
2007-11-15 18:34:00,110.945,110.97,110.91,110.96,590300002.0
2007-11-15 18:35:00,110.96,110.995,110.95,110.975,899600002.0
2007-11-15 18:36:00,110.975,111.015,110.96,110.985,1397899991.0
2007-11-15 18:37:00,110.985,110.995,110.965,110.985,1198799989.0
2007-11-15 18:38:00,110.985,110.99,110.945,110.955,1019400004.0
2007-11-15 18:39:00,110.955,110.97,110.945,110.95,1330599994.0
2007-11-15 18:40:00,110.95,110.965,110.935,110.935,1311800007.0
2007-11-15 18:41:00,110.935,110.955,110.925,110.925,1081099998.0
2007-11-15 18:42:00,110.92,110.94,110.92,110.94,1078100008.0
2007-11-15 18:43:00,110.94,110.94,110.9,110.905,356300000.0
2007-11-15 18:44:00,110.905,110.94,110.905,110.935,561600000.0
2007-11-15 18:45:00,110.935,110.95,110.92,110.93,621400001.0
2007-11-15 18:46:00,110.93,110.93,110.92,110.92,328700000.0
2007-11-15 18:47:00,110.925,110.93,110.915,110.925,672900004.0
2007-11-15 18:48:00,110.925,110.925,110.9,110.91,779599997.0
2007-11-15 18:49:00,110.91,110.91,110.87,110.905,2124499995.0
2007-11-15 18:50:00,110.71,110.72,110.7,110.71,2022099996.0
2007-11-15 18:51:00,110.855,110.88,110.85,110.875,2022099996.0
2007-11-15 18:52:00,110.875,110.88,110.83,110.83,985000005.0
2007-11-15 18:53:00,110.83,110.835,110.78,110.81,1000300703.0
2007-11-15 18:54:00,110.81,110.82,110.76,110.785,1768799994.0
2007-11-15 18:55:00,110.785,110.79,110.76,110.77,1273099995.0
2007-11-15 18:56:00,110.78,110.81,110.765,110.77,970840000.0
2007-11-15 18:57:00,110.77,110.77,110.745,110.755,742490003.0
2007-11-15 18:58:00,110.76,110.78,110.75,110.78,973400001.0
2007-11-15 18:59:00,110.76,110.79,110.76,110.79,1461300000.0
2007-11-15 19:00:00,110.77,110.85,110.76,110.84,1461300000.0
2007-11-15 19:01:00,110.84,110.85,110.81,110.81,776800000.0
2007-11-15 19:02:00,110.81,110.85,110.8,110.82,1169899998.0
2007-11-15 19:03:00,110.82,110.855,110.82,110.85,1051400003.0
2007-11-15 19:04:00,110.85,110.87,110.815,110.815,1759100001.0
2007-11-15 19:05:00,110.82,110.83,110.765,110.775,1487700002.0
2007-11-15 19:06:00,110.775,110.81,110.765,110.79,1554699991.0
2007-11-15 19:07:00,110.79,110.815,110.765,110.775,894400002.0
2007-11-15 19:08:00,110.78,110.8,110.765,110.79,1425700000.0
2007-11-15 19:09:00,110.79,110.82,110.785,110.82,728800000.0
2007-11-15 19:10:00,110.815,110.82,110.805,110.805,1996399999.0
2007-11-15 19:11:00,110.805,110.82,110.805,110.81,1048200005.0
2007-11-15 19:12:00,110.81,110.83,110.8,110.83,1369499999.0
2007-11-15 19:13:00,110.83,110.86,110.82,110.855,1063999997.0
2007-11-15 19:14:00,110.855,110.87,110.85,110.855,864700000.0
2007-11-15 19:15:00,110.855,110.87,110.835,110.87,1059499999.0
2007-11-15 19:16:00,110.87,110.885,110.865,110.885,708499999.0
2007-11-15 19:17:00,110.88,110.93,110.88,110.885,1959800000.0
2007-11-15 19:18:00,110.89,110.92,110.885,110.9,1097200007.0
2007-11-15 19:19:00,110.895,110.895,110.855,110.87,1946199990.0
2007-11-15 19:20:00,110.87,110.87,110.835,110.845,1501100005.0
2007-11-15 19:21:00,110.85,110.86,110.835,110.85,2059599994.0
2007-11-15 19:22:00,110.85,110.87,110.85,110.86,1153200003.0
2007-11-15 19:23:00,110.855,110.86,110.845,110.855,975099999.0
2007-11-15 19:24:00,110.855,110.855,110.825,110.83,866399994.0
2007-11-15 19:25:00,110.83,110.84,110.815,110.825,830500000.0
2007-11-15 19:26:00,110.825,110.83,110.795,110.805,1862800010.0
2007-11-15 19:27:00,110.8,110.82,110.78,110.785,956800004.0
2007-11-15 19:28:00,110.785,110.785,110.76,110.775,564499999.0
2007-11-15 19:29:00,110.775,110.775,110.715,110.715,815300000.0
2007-11-15 19:30:00,110.715,110.72,110.695,110.695,1918000005.0
2007-11-15 19:31:00,110.7,110.7,110.66,110.665,506899999.0
2007-11-15 19:32:00,110.665,110.69,110.655,110.66,538299994.0
2007-11-15 19:33:00,110.655,110.67,110.645,110.655,1138300006.0
2007-11-15 19:34:00,110.655,110.675,110.645,110.66,1110399999.0
2007-11-15 19:35:00,110.66,110.69,110.635,110.665,541400000.0
2007-11-15 19:36:00,110.665,110.71,110.665,110.71,782299995.0
2007-11-15 19:37:00,110.71,110.725,110.705,110.715,694599996.0
2007-11-15 19:38:00,110.715,110.73,110.71,110.72,764400006.0
2007-11-15 19:39:00,110.72,110.735,110.705,110.735,835599997.0
2007-11-15 19:40:00,110.735,110.78,110.735,110.76,1328300008.0
2007-11-15 19:41:00,110.76,110.8,110.745,110.75,414900001.0
2007-11-15 19:42:00,110.75,110.75,110.705,110.715,945700000.0
2007-11-15 19:43:00,110.715,110.725,110.705,110.705,270599999.0
2007-11-15 19:44:00,110.705,110.74,110.7,110.72,195200000.0
2007-11-15 19:45:00,110.72,110.72,110.665,110.695,1132700003.0
2007-11-15 19:46:00,110.695,110.73,110.695,110.73,402399999.0
2007-11-15 19:47:00,110.73,110.75,110.715,110.725,366799999.0
2007-11-15 19:48:00,110.725,110.73,110.71,110.715,288600000.0
2007-11-15 19:49:00,110.715,110.73,110.715,110.73,71300000.0
2007-11-15 19:50:00,110.73,110.73,110.705,110.71,700700007.0
2007-11-15 19:51:00,110.71,110.73,110.7,110.7,1104899991.0
2007-11-15 19:52:00,110.7,110.735,110.7,110.72,1058300003.0
2007-11-15 19:53:00,110.72,110.745,110.705,110.735,1164299998.0
2007-11-15 19:54:00,110.735,110.735,110.72,110.725,326400000.0
2007-11-15 19:55:00,110.725,110.75,110.725,110.75,667200000.0
2007-11-15 19:56:00,110.745,110.765,110.745,110.765,499300000.0
2007-11-15 19:57:00,110.765,110.78,110.755,110.78,1335800001.0
2007-11-15 19:58:00,110.78,110.785,110.765,110.775,409600000.0
2007-11-15 19:59:00,110.775,110.8,110.76,110.785,1901099997.0
2007-11-15 20:00:00,110.795,110.82,110.775,110.79,446799996.0
2007-11-15 20:01:00,110.79,110.805,110.755,110.775,646100000.0
2007-11-15 20:02:00,110.775,110.785,110.76,110.785,309200000.0
2007-11-15 20:03:00,110.785,110.795,110.775,110.795,91200000.0
2007-11-15 20:04:00,110.795,110.815,110.795,110.81,192600000.0
2007-11-15 20:05:00,110.81,110.825,110.805,110.815,1137299995.0
2007-11-15 20:06:00,110.81,110.825,110.805,110.805,2067499994.0
2007-11-15 20:07:00,110.805,110.81,110.795,110.805,674499995.0
2007-11-15 20:08:00,110.805,110.805,110.79,110.79,142399996.0
2007-11-15 20:09:00,110.795,110.81,110.785,110.795,406700001.0
2007-11-15 20:10:00,110.81,110.81,110.795,110.81,241700000.0
2007-11-15 20:11:00,110.81,110.81,110.79,110.805,386500000.0
2007-11-15 20:12:00,110.805,110.825,110.8,110.82,461500000.0
2007-11-15 20:13:00,110.815,110.84,110.815,110.84,1876899999.0
2007-11-15 20:14:00,110.84,110.84,110.825,110.825,518400001.0
2007-11-15 20:15:00,110.825,110.825,110.8,110.805,137900000.0
2007-11-15 20:16:00,110.805,110.81,110.765,110.765,152500000.0
2007-11-15 20:17:00,110.765,110.805,110.765,110.795,1231300004.0
2007-11-15 20:18:00,110.8,110.8,110.755,110.755,220299999.0
2007-11-15 20:19:00,110.76,110.765,110.745,110.755,1078500013.0
2007-11-15 20:20:00,110.76,110.76,110.725,110.74,846100000.0
2007-11-15 20:21:00,110.74,110.74,110.705,110.705,456099998.0
2007-11-15 20:22:00,110.705,110.73,110.705,110.705,219799999.0
2007-11-15 20:23:00,110.705,110.71,110.695,110.705,833999994.0
2007-11-15 20:24:00,110.71,110.75,110.705,110.75,628200001.0
2007-11-15 20:25:00,110.75,110.785,110.745,110.78,278000000.0
2007-11-15 20:26:00,110.78,110.8,110.77,110.8,236700000.0
2007-11-15 20:27:00,110.795,110.85,110.79,110.845,480100000.0
2007-11-15 20:28:00,110.845,110.85,110.83,110.845,152000000.0
2007-11-15 20:29:00,110.845,110.87,110.845,110.86,423100000.0
2007-11-15 20:30:00,110.855,110.88,110.85,110.875,771800006.0
2007-11-15 20:31:00,110.875,110.88,110.865,110.87,329600000.0
2007-11-15 20:32:00,110.87,110.885,110.865,110.875,1032099996.0
2007-11-15 20:33:00,110.895,110.97,110.895,110.96,1302900001.0
2007-11-15 20:34:00,110.96,111.03,110.95,110.95,587299996.0
2007-11-15 20:35:00,110.945,110.995,110.945,110.975,1783299971.0
2007-11-15 20:36:00,110.98,110.985,110.96,110.96,1668600006.0
2007-11-15 20:37:00,110.96,110.96,110.925,110.925,1504700001.0
2007-11-15 20:38:00,110.925,110.965,110.915,110.965,1213300008.0
2007-11-15 20:39:00,110.965,110.98,110.945,110.945,963500000.0
2007-11-15 20:40:00,110.945,110.96,110.935,110.955,1440299999.0
2007-11-15 20:41:00,110.945,110.965,110.945,110.955,1231100195.0
2007-11-15 20:42:00,110.955,110.955,110.885,110.89,645299999.0
2007-11-15 20:43:00,110.89,110.905,110.88,110.88,604699999.0
2007-11-15 20:44:00,110.88,110.91,110.875,110.89,433500000.0
2007-11-15 20:45:00,110.89,110.89,110.85,110.865,293000001.0
2007-11-15 20:46:00,110.865,110.87,110.845,110.86,400299998.0
2007-11-15 20:47:00,110.86,110.89,110.86,110.89,223800000.0
2007-11-15 20:48:00,110.89,110.9,110.855,110.86,1076099999.0
2007-11-15 20:49:00,110.86,110.885,110.84,110.84,520100000.0
2007-11-15 20:50:00,110.84,110.85,110.825,110.845,1520900013.0
2007-11-15 20:51:00,110.85,110.885,110.845,110.88,572499996.0
2007-11-15 20:52:00,110.865,110.88,110.845,110.845,889200008.0
2007-11-15 20:53:00,110.85,110.85,110.825,110.84,248900000.0
2007-11-15 20:54:00,110.84,110.84,110.785,110.79,1354600009.0
2007-11-15 20:55:00,110.795,110.8,110.765,110.78,236300000.0
2007-11-15 20:56:00,110.78,110.79,110.765,110.765,753099998.0
2007-11-15 20:57:00,110.765,110.77,110.75,110.75,203500000.0
2007-11-15 20:58:00,110.745,110.745,110.72,110.72,193600000.0
2007-11-15 20:59:00,110.725,110.74,110.72,110.725,793700001.0
2007-11-15 21:00:00,110.725,110.74,110.69,110.69,271700000.0
2007-11-15 21:01:00,110.69,110.695,110.615,110.62,2137650013.0
2007-11-15 21:02:00,110.37,110.38,110.33,110.36,1197699995.0
2007-11-15 21:03:00,110.645,110.685,110.645,110.685,1197699995.0
2007-11-15 21:04:00,110.685,110.685,110.635,110.645,973300005.0
2007-11-15 21:05:00,110.645,110.66,110.595,110.605,415500004.0
2007-11-15 21:06:00,110.605,110.64,110.585,110.635,1307499999.0
2007-11-15 21:07:00,110.635,110.68,110.635,110.645,428500000.0
2007-11-15 21:08:00,110.645,110.685,110.625,110.63,734899997.0
2007-11-15 21:09:00,110.63,110.65,110.625,110.64,811299994.0
2007-11-15 21:10:00,110.64,110.64,110.56,110.565,336899996.0
2007-11-15 21:11:00,110.565,110.62,110.565,110.6,407300000.0
2007-11-15 21:12:00,110.6,110.64,110.6,110.635,727199988.0
2007-11-15 21:13:00,110.635,110.635,110.59,110.59,224300001.0
2007-11-15 21:14:00,110.59,110.6,110.58,110.585,1033800013.0
2007-11-15 21:15:00,110.585,110.63,110.575,110.63,1512199995.0
2007-11-15 21:16:00,110.63,110.63,110.605,110.62,977099998.0
2007-11-15 21:17:00,110.62,110.675,110.62,110.65,864300001.0
2007-11-15 21:18:00,110.65,110.685,110.64,110.65,934199999.0
2007-11-15 21:19:00,110.645,110.655,110.635,110.655,498200001.0
2007-11-15 21:20:00,110.655,110.69,110.625,110.675,628399999.0
2007-11-15 21:21:00,110.685,110.7,110.655,110.685,1156499996.0
2007-11-15 21:22:00,110.685,110.7,110.665,110.675,1477000002.0
2007-11-15 21:23:00,110.675,110.69,110.655,110.665,1438400003.0
2007-11-15 21:24:00,110.665,110.685,110.65,110.66,937099999.0
2007-11-15 21:25:00,110.66,110.7,110.64,110.69,1048300002.0
2007-11-15 21:26:00,110.69,110.7,110.685,110.69,894000003.0
2007-11-15 21:27:00,110.69,110.69,110.645,110.675,1355599985.0
2007-11-15 21:28:00,110.675,110.73,110.675,110.695,492700001.0
2007-11-15 21:29:00,110.695,110.7,110.67,110.685,1004499993.0
2007-11-15 21:30:00,110.685,110.705,110.675,110.68,317600000.0
2007-11-15 21:31:00,110.68,110.74,110.68,110.74,726200005.0
2007-11-15 21:32:00,110.74,110.75,110.715,110.72,326900000.0
2007-11-15 21:33:00,110.72,110.77,110.72,110.755,847699998.0
2007-11-15 21:34:00,110.755,110.78,110.755,110.775,306100000.0
2007-11-15 21:35:00,110.78,110.79,110.76,110.79,953700002.0
2007-11-15 21:36:00,110.79,110.79,110.745,110.745,1593500006.0
2007-11-15 21:37:00,110.75,110.755,110.735,110.75,404300000.0
2007-11-15 21:38:00,110.75,110.75,110.715,110.74,1032600007.0
2007-11-15 21:39:00,110.74,110.74,110.695,110.695,214200000.0
2007-11-15 21:40:00,110.695,110.695,110.66,110.66,417917402.0
2007-11-15 21:41:00,110.66,110.665,110.62,110.645,1356600001.0
2007-11-15 21:42:00,110.65,110.66,110.62,110.635,206900000.0
2007-11-15 21:43:00,110.635,110.64,110.565,110.57,893150002.0
2007-11-15 21:44:00,110.565,110.595,110.56,110.595,262400000.0
2007-11-15 21:45:00,110.595,110.595,110.555,110.57,892400001.0
2007-11-15 21:46:00,110.57,110.575,110.53,110.565,1289100005.0
2007-11-15 21:47:00,110.565,110.59,110.555,110.59,381599998.0
2007-11-15 21:48:00,110.59,110.615,110.585,110.61,1338499992.0
2007-11-15 21:49:00,110.61,110.63,110.595,110.625,618000001.0
2007-11-15 21:50:00,110.625,110.63,110.59,110.59,272800000.0
2007-11-15 21:51:00,110.59,110.59,110.545,110.565,450400001.0
2007-11-15 21:52:00,110.565,110.575,110.49,110.51,454900000.0
2007-11-15 21:53:00,110.505,110.53,110.495,110.525,680000000.0
2007-11-15 21:54:00,110.525,110.57,110.51,110.525,368500000.0
2007-11-15 21:55:00,110.525,110.55,110.495,110.535,718799999.0
2007-11-15 21:56:00,110.535,110.555,110.505,110.515,930700005.0
2007-11-15 21:57:00,110.515,110.52,110.48,110.49,285900000.0
2007-11-15 21:58:00,110.485,110.505,110.48,110.5,981099998.0
2007-11-15 21:59:00,110.34,110.35,110.33,110.33,1206969993.0
2007-11-15 22:00:00,110.445,110.51,110.38,110.44,1206969993.0
2007-11-15 22:01:00,110.44,110.45,110.375,110.395,940200001.0
2007-11-15 22:02:00,110.395,110.395,110.345,110.355,1220399999.0
2007-11-15 22:03:00,110.355,110.38,110.35,110.36,1684399997.0
2007-11-15 22:04:00,110.36,110.37,110.35,110.37,410400004.0
2007-11-15 22:05:00,110.37,110.37,110.31,110.325,458500001.0
2007-11-15 22:06:00,110.325,110.33,110.27,110.28,445900000.0
2007-11-15 22:07:00,110.28,110.28,110.245,110.245,1083799999.0
2007-11-15 22:08:00,110.245,110.3,110.245,110.27,1253501005.0
2007-11-15 22:09:00,110.275,110.305,110.265,110.27,1131600001.0
2007-11-15 22:10:00,110.27,110.295,110.25,110.255,942699997.0
2007-11-15 22:11:00,110.255,110.275,110.255,110.265,951199999.0
2007-11-15 22:12:00,110.265,110.265,110.195,110.22,1927605696.0
2007-11-15 22:13:00,110.22,110.265,110.22,110.255,695700000.0
2007-11-15 22:14:00,110.25,110.31,110.235,110.31,423400003.0
2007-11-15 22:15:00,110.31,110.37,110.31,110.35,491599996.0
2007-11-15 22:16:00,110.345,110.375,110.335,110.37,724099999.0
2007-11-15 22:17:00,110.37,110.41,110.37,110.405,164000000.0
2007-11-15 22:18:00,110.405,110.42,110.365,110.4,1141000000.0
2007-11-15 22:19:00,110.4,110.455,110.395,110.445,1144400004.0
2007-11-15 22:20:00,110.445,110.475,110.435,110.455,1261099989.0
2007-11-15 22:21:00,110.455,110.5,110.455,110.47,299000000.0
2007-11-15 22:22:00,110.465,110.465,110.415,110.415,915299998.0
2007-11-15 22:23:00,110.415,110.455,110.415,110.455,1024500019.0
2007-11-15 22:24:00,110.455,110.46,110.445,110.45,179600000.0
2007-11-15 22:25:00,110.45,110.545,110.45,110.545,675200000.0
2007-11-15 22:26:00,110.545,110.545,110.48,110.49,678400003.0
2007-11-15 22:27:00,110.49,110.49,110.415,110.435,370700000.0
2007-11-15 22:28:00,110.435,110.435,110.39,110.4,182600000.0
2007-11-15 22:29:00,110.4,110.445,110.395,110.415,339200000.0
2007-11-15 22:30:00,110.415,110.415,110.36,110.36,636400002.0
2007-11-15 22:31:00,110.355,110.355,110.3,110.3,457699997.0
2007-11-15 22:32:00,110.295,110.345,110.285,110.305,1094499995.0
2007-11-15 22:33:00,110.305,110.35,110.295,110.325,512999997.0
2007-11-15 22:34:00,110.33,110.33,110.25,110.25,1816600007.0
2007-11-15 22:35:00,110.25,110.29,110.245,110.275,1263699995.0
2007-11-15 22:36:00,110.275,110.28,110.225,110.27,1046999996.0
2007-11-15 22:37:00,110.39,110.4,110.37,110.37,2136700004.0
2007-11-15 22:38:00,110.305,110.33,110.225,110.265,2136700004.0
2007-11-15 22:39:00,110.37,110.37,110.35,110.36,498300001.0
2007-11-15 22:40:00,110.235,110.275,110.205,110.265,498300001.0
2007-11-15 22:41:00,110.265,110.34,110.245,110.34,1325200000.0
2007-11-15 22:42:00,110.34,110.35,110.315,110.325,1149300014.0
2007-11-15 22:43:00,110.325,110.345,110.285,110.31,1421300018.0
2007-11-15 22:44:00,110.31,110.37,110.295,110.355,361500000.0
2007-11-15 22:45:00,110.355,110.41,110.33,110.365,837099999.0
2007-11-15 22:46:00,110.365,110.455,110.365,110.435,1607399996.0
2007-11-15 22:47:00,110.425,110.445,110.365,110.425,767700001.0
2007-11-15 22:48:00,110.425,110.445,110.36,110.365,1211600005.0
2007-11-15 22:49:00,110.365,110.375,110.325,110.345,1213200011.0
2007-11-15 22:50:00,110.345,110.35,110.31,110.325,1397799996.0
2007-11-15 22:51:00,110.335,110.345,110.265,110.275,896100001.0
2007-11-15 22:52:00,110.275,110.305,110.26,110.305,942500002.0
2007-11-15 22:53:00,110.3,110.305,110.245,110.265,1491550009.0
2007-11-15 22:54:00,110.265,110.315,110.265,110.285,2035900004.0
2007-11-15 22:55:00,110.285,110.335,110.285,110.315,1133100002.0
2007-11-15 22:56:00,110.315,110.315,110.295,110.31,370999990.0
2007-11-15 22:57:00,110.31,110.34,110.295,110.325,1159199997.0
2007-11-15 22:58:00,110.28,110.28,110.28,110.28,1959299989.0
2007-11-15 22:59:00,110.34,110.355,110.335,110.345,1959299989.0
2007-11-15 23:00:00,110.345,110.365,110.315,110.35,384800000.0
2007-11-15 23:01:00,110.35,110.35,110.335,110.345,276900000.0
2007-11-15 23:02:00,110.345,110.345,110.315,110.325,366600000.0
2007-11-15 23:03:00,110.325,110.325,110.295,110.3,1123450001.0
2007-11-15 23:04:00,110.305,110.305,110.285,110.285,298500001.0
2007-11-15 23:05:00,110.29,110.305,110.285,110.305,432400000.0
2007-11-15 23:07:00,110.295,110.305,110.275,110.285,753100009.0
2007-11-15 23:08:00,110.285,110.33,110.285,110.325,1336500004.0
2007-11-15 23:09:00,110.325,110.33,110.315,110.33,531300001.0
2007-11-15 23:10:00,110.33,110.345,110.325,110.335,405199994.0
2007-11-15 23:11:00,110.33,110.34,110.315,110.33,441000002.0
2007-11-15 23:12:00,110.325,110.35,110.32,110.34,366000000.0
2007-11-15 23:13:00,110.335,110.365,110.335,110.365,458400001.0
2007-11-15 23:14:00,110.365,110.365,110.315,110.36,933100001.0
2007-11-15 23:15:00,110.36,110.36,110.34,110.36,478800009.0
2007-11-15 23:16:00,110.36,110.365,110.36,110.365,150800000.0
2007-11-15 23:17:00,110.365,110.38,110.355,110.365,372999996.0
2007-11-15 23:18:00,110.365,110.365,110.355,110.365,183700000.0
2007-11-15 23:19:00,110.36,110.405,110.36,110.395,1055300014.0
2007-11-15 23:20:00,110.395,110.425,110.395,110.415,735800000.0
2007-11-15 23:21:00,110.415,110.425,110.395,110.41,565799997.0
2007-11-15 23:22:00,110.41,110.41,110.395,110.405,223200000.0
2007-11-15 23:23:00,110.405,110.415,110.395,110.405,270200000.0
2007-11-15 23:24:00,110.4,110.405,110.395,110.395,214400000.0
2007-11-15 23:25:00,110.395,110.395,110.37,110.38,885799980.0
2007-11-15 23:26:00,110.38,110.38,110.38,110.38,197900000.0
2007-11-15 23:27:00,110.38,110.385,110.375,110.375,1373300015.0
2007-11-15 23:28:00,110.385,110.385,110.345,110.345,333200003.0
2007-11-15 23:29:00,110.345,110.365,110.335,110.365,450200000.0
2007-11-15 23:30:00,110.365,110.375,110.365,110.365,446300001.0
2007-11-15 23:31:00,110.365,110.365,110.345,110.36,328199998.0
2007-11-15 23:32:00,110.365,110.375,110.355,110.365,301400007.0
2007-11-15 23:33:00,110.365,110.365,110.35,110.35,162600000.0
2007-11-15 23:34:00,110.35,110.365,110.35,110.36,202400000.0
2007-11-15 23:35:00,110.36,110.385,110.355,110.355,206100000.0
2007-11-15 23:36:00,110.365,110.38,110.355,110.375,157700001.0
2007-11-15 23:37:00,110.375,110.405,110.375,110.39,280300000.0
2007-11-15 23:38:00,110.39,110.39,110.355,110.375,778900000.0
2007-11-15 23:39:00,110.375,110.385,110.365,110.375,610000000.0
2007-11-15 23:40:00,110.375,110.375,110.365,110.365,177300000.0
2007-11-15 23:41:00,110.365,110.37,110.36,110.365,128400000.0
2007-11-15 23:42:00,110.365,110.365,110.345,110.345,100300000.0
2007-11-15 23:43:00,110.345,110.365,110.335,110.355,310000000.0
2007-11-15 23:44:00,110.355,110.355,110.325,110.34,606000008.0
2007-11-15 23:45:00,110.335,110.36,110.325,110.335,482999999.0
2007-11-15 23:46:00,110.35,110.355,110.32,110.33,333900002.0
2007-11-15 23:47:00,110.33,110.33,110.255,110.275,1746199995.0
2007-11-15 23:48:00,110.275,110.3,110.27,110.3,1973900003.0
2007-11-15 23:49:00,110.3,110.3,110.285,110.295,156100000.0
2007-11-15 23:50:00,110.29,110.315,110.29,110.315,252800000.0
2007-11-15 23:51:00,110.315,110.315,110.305,110.315,258900000.0
2007-11-15 23:52:00,110.315,110.32,110.305,110.32,122500000.0
2007-11-15 23:53:00,110.315,110.32,110.305,110.315,140100000.0
2007-11-15 23:54:00,110.315,110.315,110.305,110.31,112700000.0
2007-11-15 23:55:00,110.31,110.315,110.3,110.305,281800003.0
2007-11-15 23:56:00,110.305,110.32,110.29,110.3,444800000.0
2007-11-15 23:57:00,110.3,110.3,110.295,110.3,370200000.0
2007-11-15 23:58:00,110.3,110.3,110.28,110.28,388000000.0
2007-11-15 23:59:00,110.28,110.28,110.27,110.28,289199998.0
2007-11-16 00:00:00,110.28,110.285,110.265,110.265,173300000.0
2007-11-16 00:01:00,110.275,110.275,110.25,110.265,207800000.0
2007-11-16 00:02:00,110.265,110.275,110.255,110.255,204000000.0
2007-11-16 00:03:00,110.255,110.255,110.245,110.255,348000000.0
2007-11-16 00:04:00,110.25,110.255,110.245,110.25,398500000.0
2007-11-16 00:05:00,110.25,110.26,110.245,110.255,596199978.0
2007-11-16 00:06:00,110.255,110.265,110.255,110.26,268000000.0
2007-11-16 00:07:00,110.42,110.43,110.41,110.41,249600000.0
2007-11-16 00:08:00,110.26,110.275,110.25,110.265,249600000.0
2007-11-16 00:09:00,110.265,110.265,110.21,110.235,623300005.0
2007-11-16 00:10:00,110.235,110.245,110.23,110.245,1452899999.0
2007-11-16 00:11:00,110.24,110.245,110.23,110.24,693399998.0
2007-11-16 00:12:00,110.245,110.25,110.24,110.245,91500000.0
2007-11-16 00:13:00,110.245,110.28,110.245,110.28,134699999.0
2007-11-16 00:14:00,110.28,110.285,110.275,110.275,239400000.0
2007-11-16 00:15:00,110.275,110.275,110.26,110.265,40800000.0
2007-11-16 00:16:00,110.28,110.28,110.27,110.275,92900000.0
2007-11-16 00:17:00,110.275,110.315,110.275,110.315,319000000.0
2007-11-16 00:18:00,110.315,110.315,110.31,110.315,269999998.0
2007-11-16 00:19:00,110.315,110.325,110.31,110.31,107200000.0
2007-11-16 00:20:00,110.31,110.32,110.305,110.31,96000001.0
2007-11-16 00:21:00,110.31,110.31,110.28,110.295,47000000.0
2007-11-16 00:22:00,110.3,110.33,110.295,110.32,134300000.0
2007-11-16 00:23:00,110.32,110.32,110.305,110.31,48100000.0
2007-11-16 00:24:00,110.31,110.31,110.31,110.31,38700000.0
2007-11-16 00:25:00,110.31,110.33,110.31,110.33,649399974.0
2007-11-16 00:26:00,110.33,110.33,110.295,110.31,360400001.0
2007-11-16 00:27:00,110.31,110.335,110.285,110.335,638799999.0
2007-11-16 00:28:00,110.335,110.335,110.305,110.32,284999995.0
2007-11-16 00:29:00,110.32,110.335,110.3,110.315,610000004.0
2007-11-16 00:30:00,110.315,110.345,110.31,110.345,355800002.0
2007-11-16 00:31:00,110.345,110.35,110.335,110.345,122200000.0
2007-11-16 00:32:00,110.345,110.345,110.345,110.345,36800000.0
2007-11-16 00:33:00,110.345,110.345,110.335,110.345,5600000.0
2007-11-16 00:34:00,110.32,110.345,110.315,110.345,35700000.0
2007-11-16 00:35:00,110.345,110.35,110.325,110.345,278299997.0
2007-11-16 00:36:00,110.35,110.35,110.32,110.325,433099986.0
2007-11-16 00:37:00,110.325,110.345,110.325,110.335,356799999.0
2007-11-16 00:38:00,110.335,110.34,110.325,110.325,298399999.0
2007-11-16 00:39:00,110.335,110.335,110.325,110.335,347900005.0
2007-11-16 00:40:00,110.335,110.34,110.315,110.335,630500002.0
2007-11-16 00:41:00,110.335,110.365,110.325,110.36,363800000.0
2007-11-16 00:42:00,110.36,110.41,110.36,110.405,548000002.0
2007-11-16 00:43:00,110.405,110.41,110.4,110.4,451799999.0
2007-11-16 00:44:00,110.4,110.405,110.395,110.4,272000000.0
2007-11-16 00:45:00,110.395,110.43,110.395,110.425,619299999.0
2007-11-16 00:46:00,110.415,110.42,110.405,110.41,264900000.0
2007-11-16 00:47:00,110.405,110.425,110.405,110.42,247900000.0
2007-11-16 00:48:00,110.42,110.42,110.395,110.4,315000000.0
2007-11-16 00:49:00,110.4,110.415,110.4,110.415,361200002.0
2007-11-16 00:50:00,110.415,110.415,110.41,110.41,211900000.0
2007-11-16 00:51:00,110.41,110.415,110.41,110.41,296500000.0
2007-11-16 00:52:00,110.41,110.42,110.405,110.41,459400000.0
2007-11-16 00:53:00,110.41,110.42,110.405,110.415,249349999.0
2007-11-16 00:54:00,110.415,110.42,110.4,110.415,227200001.0
2007-11-16 00:55:00,110.415,110.42,110.405,110.41,497800002.0
2007-11-16 00:56:00,110.41,110.41,110.38,110.39,196800000.0
2007-11-16 00:57:00,110.39,110.41,110.38,110.41,771700003.0
2007-11-16 00:58:00,110.405,110.41,110.385,110.385,370099981.0
2007-11-16 00:59:00,110.385,110.41,110.38,110.41,367600002.0
2007-11-16 01:00:00,110.41,110.41,110.39,110.4,370800000.0
2007-11-16 01:01:00,110.4,110.44,110.395,110.4,631954007.0
2007-11-16 01:02:00,110.4,110.435,110.4,110.415,415900000.0
2007-11-16 01:03:00,110.415,110.42,110.41,110.41,88900000.0
2007-11-16 01:04:00,110.415,110.425,110.415,110.425,110600000.0
2007-11-16 01:05:00,110.425,110.45,110.42,110.445,252800000.0
2007-11-16 01:06:00,110.445,110.445,110.435,110.445,184200000.0
2007-11-16 01:07:00,110.445,110.445,110.43,110.43,74900000.0
2007-11-16 01:08:00,110.435,110.435,110.425,110.425,56700000.0
2007-11-16 01:09:00,110.425,110.435,110.425,110.435,94900000.0
2007-11-16 01:10:00,110.435,110.445,110.425,110.435,139200000.0
2007-11-16 01:11:00,110.435,110.445,110.425,110.43,106100000.0
2007-11-16 01:12:00,110.43,110.455,110.43,110.455,269400000.0
2007-11-16 01:13:00,110.455,110.495,110.455,110.48,461199997.0
2007-11-16 01:14:00,110.485,110.485,110.465,110.465,145199999.0
2007-11-16 01:15:00,110.465,110.475,110.455,110.46,190799998.0
2007-11-16 01:16:00,110.455,110.47,110.445,110.445,237000000.0
2007-11-16 01:17:00,110.45,110.46,110.435,110.445,330500000.0
2007-11-16 01:18:00,110.445,110.45,110.435,110.45,69200000.0
2007-11-16 01:19:00,110.455,110.455,110.445,110.445,90400000.0
2007-11-16 01:20:00,110.445,110.45,110.43,110.45,583299995.0
2007-11-16 01:21:00,110.45,110.45,110.425,110.445,209300000.0
2007-11-16 01:22:00,110.445,110.445,110.425,110.435,100700000.0
2007-11-16 01:23:00,110.435,110.455,110.43,110.435,315200000.0
2007-11-16 01:24:00,110.435,110.455,110.435,110.44,88100000.0
2007-11-16 01:25:00,110.44,110.445,110.42,110.43,505300001.0
2007-11-16 01:26:00,110.43,110.45,110.425,110.44,132400000.0
2007-11-16 01:27:00,110.44,110.445,110.415,110.435,563199996.0
2007-11-16 01:28:00,110.435,110.435,110.405,110.42,465200000.0
2007-11-16 01:29:00,110.42,110.435,110.42,110.425,83400000.0
2007-11-16 01:30:00,110.425,110.435,110.405,110.435,105800000.0
2007-11-16 01:31:00,110.435,110.44,110.435,110.435,100700000.0
2007-11-16 01:32:00,110.435,110.44,110.43,110.43,255000000.0
2007-11-16 01:33:00,110.435,110.435,110.41,110.435,170500000.0
2007-11-16 01:34:00,110.435,110.435,110.425,110.435,15400000.0
2007-11-16 01:35:00,110.435,110.435,110.425,110.435,79000000.0
2007-11-16 01:36:00,110.425,110.435,110.425,110.435,7400000.0
2007-11-16 01:37:00,110.435,110.435,110.415,110.425,403600004.0
2007-11-16 01:38:00,110.415,110.435,110.415,110.415,646399985.0
2007-11-16 01:39:00,110.435,110.465,110.415,110.455,1577799993.0
2007-11-16 01:40:00,110.455,110.455,110.435,110.445,1738899992.0
2007-11-16 01:41:00,110.435,110.465,110.435,110.465,708700007.0
2007-11-16 01:42:00,110.465,110.505,110.455,110.485,934600000.0
2007-11-16 01:43:00,110.485,110.495,110.475,110.495,882300006.0
2007-11-16 01:44:00,110.495,110.495,110.445,110.46,684300005.0
2007-11-16 01:45:00,110.46,110.475,110.445,110.465,1027000000.0
2007-11-16 01:46:00,110.465,110.475,110.455,110.465,1052500010.0
2007-11-16 01:47:00,110.465,110.495,110.465,110.485,1413300017.0
2007-11-16 01:48:00,110.5,110.55,110.5,110.51,1159600007.0
2007-11-16 01:49:00,110.465,110.475,110.455,110.455,1159600007.0
2007-11-16 01:50:00,110.455,110.455,110.45,110.455,383600000.0
2007-11-16 01:51:00,110.455,110.485,110.455,110.485,892000005.0
2007-11-16 01:52:00,110.485,110.485,110.445,110.445,863399999.0
2007-11-16 01:53:00,110.445,110.465,110.445,110.455,847900008.0
2007-11-16 01:54:00,110.455,110.455,110.415,110.425,554699999.0
2007-11-16 01:55:00,110.425,110.445,110.425,110.445,807600000.0
2007-11-16 01:56:00,110.445,110.445,110.425,110.435,1044800001.0
2007-11-16 01:57:00,110.435,110.475,110.435,110.475,1522399996.0
2007-11-16 01:58:00,110.475,110.475,110.465,110.475,1099599978.0
2007-11-16 01:59:00,110.475,110.475,110.465,110.465,806100001.0
2007-11-16 02:00:00,110.465,110.475,110.455,110.475,935080005.0
2007-11-16 02:01:00,110.475,110.475,110.455,110.475,1248679991.0
2007-11-16 02:02:00,110.475,110.485,110.465,110.475,1041200000.0
2007-11-16 02:03:00,110.5,110.5,110.48,110.49,1363799978.0
2007-11-16 02:04:00,110.465,110.475,110.465,110.475,1363799978.0
2007-11-16 02:05:00,110.475,110.475,110.45,110.455,1742300002.0
2007-11-16 02:06:00,110.465,110.465,110.435,110.44,1135199998.0
2007-11-16 02:07:00,110.44,110.44,110.355,110.37,906999996.0
2007-11-16 02:08:00,110.37,110.39,110.36,110.39,449900002.0
2007-11-16 02:09:00,110.39,110.39,110.365,110.365,175000000.0
2007-11-16 02:10:00,110.365,110.365,110.32,110.345,353000001.0
2007-11-16 02:11:00,110.35,110.36,110.335,110.335,277850002.0
2007-11-16 02:12:00,110.335,110.36,110.335,110.35,383699999.0
2007-11-16 02:13:00,110.35,110.35,110.295,110.325,126700000.0
2007-11-16 02:14:00,110.325,110.325,110.285,110.305,361900003.0
2007-11-16 02:15:00,110.305,110.325,110.29,110.325,195580000.0
2007-11-16 02:16:00,110.325,110.35,110.325,110.35,48900000.0
2007-11-16 02:17:00,110.35,110.37,110.345,110.36,177200000.0
2007-11-16 02:18:00,110.36,110.365,110.345,110.345,259800000.0
2007-11-16 02:19:00,110.35,110.375,110.345,110.37,42800000.0
2007-11-16 02:20:00,110.37,110.37,110.305,110.325,548999994.0
2007-11-16 02:21:00,110.325,110.33,110.305,110.315,92400000.0
2007-11-16 02:22:00,110.32,110.37,110.315,110.365,141200000.0
2007-11-16 02:23:00,110.365,110.365,110.335,110.335,144400000.0
2007-11-16 02:24:00,110.335,110.355,110.325,110.33,306300000.0
2007-11-16 02:25:00,110.33,110.335,110.28,110.3,100100001.0
2007-11-16 02:26:00,110.3,110.305,110.28,110.285,102500000.0
2007-11-16 02:27:00,110.285,110.33,110.28,110.315,355550000.0
2007-11-16 02:28:00,110.315,110.365,110.315,110.36,252650001.0
2007-11-16 02:29:00,110.36,110.375,110.35,110.36,110800000.0
2007-11-16 02:30:00,110.36,110.36,110.345,110.35,174000000.0
2007-11-16 02:31:00,110.35,110.38,110.35,110.375,486700000.0
2007-11-16 02:32:00,110.375,110.385,110.36,110.38,83400000.0
2007-11-16 02:33:00,110.38,110.39,110.365,110.375,150400000.0
2007-11-16 02:34:00,110.375,110.39,110.365,110.385,310199999.0
2007-11-16 02:35:00,110.385,110.39,110.37,110.37,191800000.0
2007-11-16 02:36:00,110.375,110.395,110.37,110.38,614100000.0
2007-11-16 02:37:00,110.38,110.395,110.365,110.375,359800000.0
2007-11-16 02:38:00,110.375,110.38,110.365,110.375,182899998.0
2007-11-16 02:39:00,110.375,110.375,110.36,110.37,34700000.0
2007-11-16 02:40:00,110.37,110.38,110.355,110.365,258100000.0
2007-11-16 02:41:00,110.365,110.375,110.36,110.365,321500000.0
2007-11-16 02:42:00,110.365,110.38,110.365,110.375,219900000.0
2007-11-16 02:43:00,110.375,110.4,110.36,110.395,378700000.0
2007-11-16 02:44:00,110.395,110.43,110.395,110.43,764899997.0
2007-11-16 02:45:00,110.43,110.46,110.415,110.455,1185500009.0
2007-11-16 02:46:00,110.45,110.5,110.45,110.48,130500000.0
2007-11-16 02:47:00,110.485,110.535,110.485,110.5,649400002.0
2007-11-16 02:48:00,110.5,110.555,110.495,110.525,586300000.0
2007-11-16 02:49:00,110.525,110.56,110.51,110.54,94100000.0
2007-11-16 02:50:00,110.54,110.54,110.51,110.51,24700000.0
2007-11-16 02:51:00,110.51,110.52,110.5,110.52,89799997.0
2007-11-16 02:52:00,110.52,110.54,110.505,110.535,279800000.0
2007-11-16 02:53:00,110.535,110.555,110.525,110.555,133200000.0
2007-11-16 02:54:00,110.555,110.57,110.515,110.55,441600001.0
2007-11-16 02:55:00,110.55,110.56,110.52,110.53,167700000.0
2007-11-16 02:56:00,110.53,110.54,110.51,110.535,188500000.0
2007-11-16 02:57:00,110.535,110.54,110.525,110.53,150100000.0
2007-11-16 02:58:00,110.53,110.54,110.52,110.525,97400000.0
2007-11-16 02:59:00,110.53,110.53,110.505,110.51,439299999.0
2007-11-16 03:00:00,110.51,110.52,110.48,110.5,41500000.0
2007-11-16 03:01:00,110.5,110.5,110.495,110.5,10100000.0
2007-11-16 03:02:00,110.5,110.515,110.495,110.5,124900000.0
2007-11-16 03:03:00,110.5,110.51,110.495,110.505,217000000.0
2007-11-16 03:04:00,110.505,110.505,110.49,110.49,49900000.0
2007-11-16 03:05:00,110.49,110.5,110.485,110.485,178800000.0
2007-11-16 03:06:00,110.485,110.485,110.475,110.475,151800000.0
2007-11-16 03:07:00,110.475,110.49,110.47,110.48,18600000.0
2007-11-16 03:08:00,110.48,110.485,110.455,110.48,249000000.0
2007-11-16 03:09:00,110.475,110.49,110.465,110.485,135000000.0
2007-11-16 03:10:00,110.485,110.485,110.47,110.47,38400000.0
2007-11-16 03:11:00,110.475,110.5,110.475,110.495,80200000.0
2007-11-16 03:12:00,110.495,110.51,110.495,110.51,71100000.0
2007-11-16 03:13:00,110.505,110.505,110.47,110.475,39000000.0
2007-11-16 03:14:00,110.475,110.48,110.455,110.48,276700009.0
2007-11-16 03:15:00,110.48,110.49,110.455,110.46,237100000.0
2007-11-16 03:16:00,110.455,110.485,110.445,110.48,300299999.0
2007-11-16 03:17:00,110.48,110.49,110.45,110.485,65400000.0
2007-11-16 03:18:00,110.485,110.51,110.48,110.5,171900000.0
2007-11-16 03:19:00,110.5,110.505,110.475,110.485,176900000.0
2007-11-16 03:20:00,110.475,110.49,110.475,110.48,162300000.0
2007-11-16 03:21:00,110.48,110.51,110.465,110.5,255500000.0
2007-11-16 03:22:00,110.5,110.52,110.49,110.51,54300000.0
2007-11-16 03:23:00,110.51,110.52,110.505,110.505,72100000.0
2007-11-16 03:24:00,110.505,110.53,110.505,110.525,125900000.0
2007-11-16 03:25:00,110.525,110.555,110.525,110.55,23100000.0
2007-11-16 03:26:00,110.55,110.56,110.545,110.55,218900003.0
2007-11-16 03:27:00,110.555,110.59,110.55,110.585,58600000.0
2007-11-16 03:28:00,110.585,110.605,110.565,110.585,112800000.0
2007-11-16 03:29:00,110.585,110.61,110.57,110.605,258800000.0
2007-11-16 03:30:00,110.605,110.62,110.59,110.615,81600000.0
2007-11-16 03:31:00,110.615,110.615,110.59,110.59,105500000.0
2007-11-16 03:32:00,110.59,110.625,110.59,110.62,124000000.0
2007-11-16 03:33:00,110.62,110.655,110.615,110.65,1028999993.0
2007-11-16 03:34:00,110.65,110.65,110.605,110.61,351200000.0
2007-11-16 03:35:00,110.61,110.63,110.61,110.615,512700000.0
2007-11-16 03:36:00,110.615,110.63,110.605,110.625,582700007.0
2007-11-16 03:37:00,110.625,110.625,110.6,110.61,76800000.0
2007-11-16 03:38:00,110.61,110.62,110.6,110.62,123200000.0
2007-11-16 03:39:00,110.62,110.62,110.6,110.6,501500000.0
2007-11-16 03:40:00,110.6,110.62,110.595,110.615,376400003.0
2007-11-16 03:41:00,110.615,110.63,110.595,110.62,391299996.0
2007-11-16 03:42:00,110.62,110.62,110.605,110.605,185600000.0
2007-11-16 03:43:00,110.615,110.62,110.605,110.605,129500000.0
2007-11-16 03:44:00,110.605,110.635,110.605,110.62,615599998.0
2007-11-16 03:45:00,110.62,110.63,110.615,110.62,224300001.0
2007-11-16 03:46:00,110.615,110.62,110.605,110.605,226800000.0
2007-11-16 03:47:00,110.595,110.62,110.595,110.615,430800003.0
2007-11-16 03:48:00,110.615,110.62,110.575,110.595,577400007.0
2007-11-16 03:49:00,110.6,110.6,110.565,110.565,783800002.0
2007-11-16 03:50:00,110.565,110.59,110.515,110.52,342700004.0
2007-11-16 03:51:00,110.52,110.52,110.445,110.455,372500902.0
2007-11-16 03:52:00,110.455,110.475,110.42,110.475,486300000.0
2007-11-16 03:53:00,110.475,110.49,110.44,110.445,473900000.0
2007-11-16 03:54:00,110.445,110.485,110.445,110.465,505699999.0
2007-11-16 03:55:00,110.465,110.475,110.45,110.46,302600000.0
2007-11-16 03:56:00,110.46,110.46,110.435,110.445,167000000.0
2007-11-16 03:57:00,110.445,110.46,110.445,110.445,523499999.0
2007-11-16 03:58:00,110.45,110.46,110.425,110.46,133600000.0
2007-11-16 03:59:00,110.46,110.47,110.45,110.455,86400000.0
2007-11-16 04:00:00,110.455,110.47,110.415,110.435,497400004.0
2007-11-16 04:01:00,110.425,110.435,110.395,110.4,547599995.0
2007-11-16 04:02:00,110.4,110.4,110.39,110.395,206700000.0
2007-11-16 04:03:00,110.395,110.395,110.36,110.365,113500000.0
2007-11-16 04:04:00,110.365,110.39,110.36,110.375,970900004.0
2007-11-16 04:05:00,110.365,110.38,110.32,110.33,603179996.0
2007-11-16 04:06:00,110.33,110.35,110.325,110.325,373800000.0
2007-11-16 04:07:00,110.325,110.33,110.325,110.33,151400000.0
2007-11-16 04:08:00,110.33,110.33,110.265,110.275,886300000.0
2007-11-16 04:09:00,110.275,110.285,110.225,110.23,481999998.0
2007-11-16 04:10:00,110.23,110.25,110.215,110.24,727399999.0
2007-11-16 04:11:00,110.24,110.26,110.225,110.23,877000001.0
2007-11-16 04:12:00,110.225,110.225,110.175,110.175,504215000.0
2007-11-16 04:13:00,110.185,110.26,110.175,110.225,339199999.0
2007-11-16 04:14:00,110.225,110.265,110.225,110.26,345000003.0
2007-11-16 04:15:00,110.26,110.275,110.26,110.275,57400000.0
2007-11-16 04:16:00,110.275,110.3,110.265,110.285,375300001.0
2007-11-16 04:17:00,110.285,110.29,110.27,110.27,105800000.0
2007-11-16 04:18:00,110.27,110.27,110.25,110.26,110250000.0
2007-11-16 04:19:00,110.26,110.31,110.26,110.285,530900000.0
2007-11-16 04:20:00,110.285,110.285,110.255,110.255,428999998.0
2007-11-16 04:21:00,110.255,110.26,110.25,110.255,143800000.0
2007-11-16 04:22:00,110.255,110.26,110.225,110.225,75700000.0
2007-11-16 04:23:00,110.225,110.23,110.21,110.21,72100000.0
2007-11-16 04:24:00,110.21,110.215,110.115,110.13,631999999.0
2007-11-16 04:25:00,110.13,110.18,110.115,110.165,288300001.0
2007-11-16 04:26:00,110.165,110.17,110.125,110.145,194600000.0
2007-11-16 04:27:00,110.145,110.145,110.06,110.085,959949996.0
2007-11-16 04:28:00,110.085,110.095,109.95,109.975,237800000.0
2007-11-16 04:29:00,109.985,110.075,109.985,110.075,791700001.0
2007-11-16 04:30:00,110.075,110.075,110.03,110.04,834000000.0
2007-11-16 04:31:00,110.04,110.055,110.035,110.035,491100000.0
2007-11-16 04:32:00,110.035,110.045,109.985,109.985,1962800000.0
2007-11-16 04:33:00,109.985,110.025,109.985,110.02,457900002.0
2007-11-16 04:34:00,110.02,110.03,109.96,109.98,157000000.0
2007-11-16 04:35:00,109.98,110.09,109.95,110.085,308150001.0
2007-11-16 04:36:00,110.09,110.09,110.045,110.05,272900000.0
2007-11-16 04:37:00,110.05,110.055,110.025,110.035,181800000.0
2007-11-16 04:38:00,110.035,110.1,110.035,110.08,677800000.0
2007-11-16 04:39:00,110.08,110.11,110.065,110.065,229000000.0
2007-11-16 04:40:00,110.055,110.085,110.055,110.07,803900001.0
2007-11-16 04:41:00,110.075,110.105,110.065,110.1,532300000.0
2007-11-16 04:42:00,110.1,110.115,110.085,110.105,316600000.0
2007-11-16 04:43:00,110.11,110.135,110.095,110.125,666100002.0
2007-11-16 04:44:00,110.125,110.135,110.105,110.105,517500002.0
2007-11-16 04:45:00,110.105,110.12,110.075,110.105,210800000.0
2007-11-16 04:46:00,110.1,110.115,110.095,110.1,706599999.0
2007-11-16 04:47:00,110.1,110.1,110.075,110.075,147800400.0
2007-11-16 04:48:00,110.075,110.085,110.045,110.08,367899998.0
2007-11-16 04:49:00,110.075,110.08,110.03,110.03,311599997.0
2007-11-16 04:50:00,110.03,110.07,110.03,110.07,88500000.0
2007-11-16 04:51:00,110.07,110.07,110.035,110.05,383100002.0
2007-11-16 04:52:00,110.05,110.07,110.05,110.065,68900000.0
2007-11-16 04:53:00,110.065,110.07,110.055,110.055,154900000.0
2007-11-16 04:54:00,110.055,110.065,110.045,110.06,287700000.0
2007-11-16 04:55:00,110.055,110.06,110.045,110.045,303800001.0
2007-11-16 04:56:00,110.045,110.06,110.035,110.035,208399999.0
2007-11-16 04:57:00,110.035,110.065,110.035,110.055,261500000.0
2007-11-16 04:58:00,110.065,110.07,110.055,110.06,45500000.0
2007-11-16 04:59:00,110.06,110.06,110.06,110.06,27100000.0
2007-11-16 05:00:00,110.045,110.07,110.045,110.06,793899992.0
2007-11-16 05:01:00,110.06,110.06,110.035,110.035,173750000.0
2007-11-16 05:02:00,110.035,110.04,109.98,110.0,526099999.0
2007-11-16 05:03:00,110.005,110.02,109.955,109.955,466800001.0
2007-11-16 05:04:00,109.95,109.96,109.925,109.93,966800012.0
2007-11-16 05:05:00,109.93,109.965,109.93,109.945,491600000.0
2007-11-16 05:06:00,109.945,109.945,109.925,109.925,998800001.0
2007-11-16 05:07:00,109.925,109.935,109.905,109.925,1461100006.0
2007-11-16 05:08:00,109.925,109.925,109.915,109.92,691200001.0
2007-11-16 05:09:00,109.92,109.92,109.9,109.91,300300000.0
2007-11-16 05:10:00,109.91,109.91,109.87,109.905,467850000.0
2007-11-16 05:11:00,109.9,109.905,109.865,109.9,442100001.0
2007-11-16 05:12:00,109.89,109.94,109.89,109.91,294399997.0
2007-11-16 05:13:00,109.91,109.97,109.91,109.93,247199999.0
2007-11-16 05:14:00,109.93,109.93,109.915,109.93,305500000.0
2007-11-16 05:15:00,109.93,109.94,109.925,109.94,38100000.0
2007-11-16 05:16:00,109.94,109.985,109.935,109.985,239900000.0
2007-11-16 05:17:00,109.985,109.995,109.95,109.965,243800003.0
2007-11-16 05:18:00,109.96,110.055,109.955,110.055,472400002.0
2007-11-16 05:19:00,110.055,110.115,110.02,110.1,367850000.0
2007-11-16 05:20:00,110.1,110.14,110.1,110.13,307500000.0
2007-11-16 05:21:00,110.13,110.13,110.08,110.085,199600000.0
2007-11-16 05:22:00,110.085,110.09,110.05,110.055,88100000.0
2007-11-16 05:23:00,110.055,110.06,110.01,110.025,65750000.0
2007-11-16 05:24:00,110.025,110.045,110.005,110.045,145000001.0
2007-11-16 05:25:00,110.045,110.05,110.01,110.01,263700001.0
2007-11-16 05:26:00,110.01,110.01,109.99,109.995,90400000.0
2007-11-16 05:27:00,109.995,110.0,109.97,109.98,210700000.0
2007-11-16 05:28:00,109.98,110.01,109.97,110.01,245800000.0
2007-11-16 05:29:00,110.01,110.03,110.01,110.03,114500000.0
2007-11-16 05:30:00,110.03,110.03,110.005,110.005,215700000.0
2007-11-16 05:31:00,110.01,110.01,109.97,109.975,474700000.0
2007-11-16 05:32:00,109.98,109.98,109.94,109.94,167400001.0
2007-11-16 05:33:00,109.94,109.94,109.875,109.905,572100000.0
2007-11-16 05:34:00,109.905,109.92,109.895,109.92,98200000.0
2007-11-16 05:35:00,109.92,109.92,109.9,109.905,349900000.0
2007-11-16 05:36:00,109.91,109.91,109.895,109.91,371600000.0
2007-11-16 05:37:00,109.91,109.935,109.91,109.935,320300000.0
2007-11-16 05:38:00,109.935,109.935,109.91,109.925,639299999.0
2007-11-16 05:39:00,109.92,109.98,109.92,109.97,656000000.0
2007-11-16 05:40:00,109.97,109.98,109.965,109.97,526599987.0
2007-11-16 05:41:00,109.97,109.97,109.945,109.95,254000000.0
2007-11-16 05:42:00,109.95,109.975,109.945,109.97,300599999.0
2007-11-16 05:43:00,109.97,109.995,109.96,109.99,77099999.0
2007-11-16 05:44:00,109.99,110.0,109.975,109.98,508500000.0
2007-11-16 05:45:00,109.98,109.99,109.98,109.985,201400002.0
2007-11-16 05:46:00,109.98,109.99,109.97,109.985,166900000.0
2007-11-16 05:47:00,109.985,109.99,109.965,109.97,139900000.0
2007-11-16 05:48:00,109.97,110.0,109.97,110.0,412800000.0
2007-11-16 05:49:00,109.995,110.02,109.99,110.015,137900000.0
2007-11-16 05:50:00,110.01,110.04,110.01,110.03,804000000.0
2007-11-16 05:51:00,110.03,110.03,110.02,110.02,65400000.0
2007-11-16 05:52:00,110.02,110.02,109.975,109.985,650100000.0
2007-11-16 05:53:00,109.985,110.02,109.975,110.015,162100000.0
2007-11-16 05:54:00,110.015,110.02,110.01,110.015,264900002.0
2007-11-16 05:55:00,110.01,110.02,110.005,110.005,56300000.0
2007-11-16 05:56:00,110.005,110.005,109.98,109.985,104700000.0
2007-11-16 05:57:00,109.985,109.985,109.95,109.975,404799999.0
2007-11-16 05:58:00,109.975,109.98,109.965,109.965,114200000.0
2007-11-16 05:59:00,109.975,109.975,109.945,109.965,277250000.0
2007-11-16 06:00:00,109.955,109.975,109.955,109.97,75400000.0
2007-11-16 06:01:00,109.97,109.98,109.965,109.975,113300001.0
2007-11-16 06:02:00,109.975,109.98,109.965,109.975,31900000.0
2007-11-16 06:03:00,109.975,109.99,109.97,109.985,227000000.0
2007-11-16 06:04:00,109.99,109.99,109.97,109.98,131900000.0
2007-11-16 06:05:00,109.98,110.0,109.975,110.0,832000000.0
2007-11-16 06:06:00,110.0,110.035,109.99,110.025,570300000.0
2007-11-16 06:07:00,110.025,110.035,110.015,110.025,555200000.0
2007-11-16 06:08:00,110.015,110.04,110.005,110.025,281500001.0
2007-11-16 06:09:00,110.025,110.055,110.025,110.055,182500000.0
2007-11-16 06:10:00,110.055,110.065,110.045,110.06,106500000.0
2007-11-16 06:11:00,110.06,110.06,110.045,110.045,143600000.0
2007-11-16 06:12:00,110.045,110.055,110.025,110.04,535300002.0
2007-11-16 06:13:00,110.04,110.04,110.015,110.025,473350004.0
2007-11-16 06:14:00,110.025,110.03,110.005,110.015,405849998.0
2007-11-16 06:15:00,110.015,110.04,110.015,110.035,229099998.0
2007-11-16 06:16:00,110.035,110.04,110.035,110.035,21800000.0
2007-11-16 06:17:00,110.03,110.04,110.03,110.04,86400000.0
2007-11-16 06:18:00,110.04,110.055,110.03,110.055,145999997.0
2007-11-16 06:19:00,110.055,110.07,110.045,110.055,243799994.0
2007-11-16 06:20:00,110.05,110.07,110.035,110.065,321200000.0
2007-11-16 06:21:00,110.06,110.07,110.045,110.07,191300000.0
2007-11-16 06:22:00,110.07,110.07,110.045,110.05,309700000.0
2007-11-16 06:23:00,110.05,110.085,110.05,110.085,199200000.0
2007-11-16 06:24:00,110.085,110.085,110.065,110.07,316400004.0
2007-11-16 06:25:00,110.07,110.08,110.06,110.075,117800000.0
2007-11-16 06:26:00,110.075,110.105,110.075,110.1,570600001.0
2007-11-16 06:27:00,110.1,110.1,110.08,110.095,101500000.0
2007-11-16 06:28:00,110.095,110.115,110.09,110.11,212900000.0
2007-11-16 06:29:00,110.11,110.135,110.1,110.135,141800000.0
2007-11-16 06:30:00,110.135,110.17,110.12,110.15,566199999.0
2007-11-16 06:31:00,110.15,110.165,110.145,110.145,371599999.0
2007-11-16 06:32:00,110.145,110.165,110.12,110.135,230600002.0
2007-11-16 06:33:00,110.135,110.165,110.13,110.16,342500000.0
2007-11-16 06:34:00,110.155,110.17,110.155,110.16,260800006.0
2007-11-16 06:35:00,110.155,110.21,110.155,110.2,168700000.0
2007-11-16 06:36:00,110.2,110.21,110.185,110.19,235600003.0
2007-11-16 06:37:00,110.19,110.205,110.19,110.195,34400000.0
2007-11-16 06:38:00,110.195,110.2,110.165,110.19,545899996.0
2007-11-16 06:39:00,110.185,110.23,110.165,110.22,579210000.0
2007-11-16 06:40:00,110.22,110.23,110.165,110.185,446100001.0
2007-11-16 06:41:00,110.185,110.22,110.18,110.2,448099999.0
2007-11-16 06:42:00,110.2,110.205,110.185,110.2,428899997.0
2007-11-16 06:43:00,110.2,110.21,110.185,110.19,200000000.0
2007-11-16 06:44:00,110.19,110.19,110.17,110.175,57700000.0
2007-11-16 06:45:00,110.175,110.19,110.16,110.16,431799996.0
2007-11-16 06:46:00,110.16,110.17,110.135,110.145,387900000.0
2007-11-16 06:47:00,110.145,110.155,110.135,110.145,134200000.0
2007-11-16 06:48:00,110.135,110.15,110.1,110.12,137850000.0
2007-11-16 06:49:00,110.12,110.12,110.11,110.11,35400000.0
2007-11-16 06:50:00,110.11,110.11,110.07,110.07,66550000.0
2007-11-16 06:51:00,110.07,110.115,110.07,110.08,197900000.0
2007-11-16 06:52:00,110.085,110.09,110.065,110.075,215300000.0
2007-11-16 06:53:00,110.075,110.08,110.04,110.06,148250000.0
2007-11-16 06:54:00,110.055,110.09,110.045,110.08,484350000.0
2007-11-16 06:55:00,110.085,110.085,110.065,110.07,519550006.0
2007-11-16 06:56:00,110.07,110.115,110.065,110.11,413300000.0
2007-11-16 06:57:00,110.11,110.115,110.095,110.095,388450001.0
2007-11-16 06:58:00,110.095,110.135,110.095,110.135,58400000.0
2007-11-16 06:59:00,110.135,110.135,110.095,110.11,420349998.0
2007-11-16 07:00:00,110.11,110.12,110.1,110.115,200200000.0
2007-11-16 07:01:00,110.115,110.14,110.105,110.12,409800000.0
2007-11-16 07:02:00,110.12,110.13,110.1,110.1,206250000.0
2007-11-16 07:03:00,110.1,110.105,110.075,110.09,249350000.0
2007-11-16 07:04:00,110.09,110.1,110.08,110.1,189750000.0
2007-11-16 07:05:00,110.1,110.11,110.09,110.11,221750000.0
2007-11-16 07:06:00,110.11,110.11,110.085,110.09,675749999.0
2007-11-16 07:07:00,110.09,110.105,110.085,110.085,150950000.0
2007-11-16 07:08:00,110.09,110.1,110.06,110.085,218300002.0
2007-11-16 07:09:00,110.08,110.095,110.075,110.08,743699987.0
2007-11-16 07:10:00,110.08,110.085,110.075,110.075,165150000.0
2007-11-16 07:11:00,110.075,110.075,110.035,110.035,326050000.0
2007-11-16 07:12:00,110.035,110.05,110.025,110.05,374300000.0
2007-11-16 07:13:00,110.045,110.055,110.03,110.05,180350000.0
2007-11-16 07:14:00,110.05,110.07,110.035,110.035,144650000.0
2007-11-16 07:15:00,110.03,110.05,110.03,110.04,52350000.0
2007-11-16 07:16:00,110.04,110.06,110.04,110.06,155000000.0
2007-11-16 07:17:00,110.06,110.06,110.04,110.04,210650010.0
2007-11-16 07:18:00,110.04,110.05,110.04,110.05,126500003.0
2007-11-16 07:19:00,110.05,110.06,110.04,110.06,65350003.0
2007-11-16 07:20:00,110.06,110.07,110.03,110.03,157250000.0
2007-11-16 07:21:00,110.03,110.03,109.985,109.99,533550000.0
2007-11-16 07:22:00,109.995,110.04,109.99,110.03,461249999.0
2007-11-16 07:23:00,110.03,110.035,109.995,110.005,1039449996.0
2007-11-16 07:24:00,110.005,110.01,109.985,110.0,519699997.0
2007-11-16 07:25:00,109.995,110.02,109.99,110.02,399450004.0
2007-11-16 07:26:00,110.025,110.055,110.025,110.04,134600000.0
2007-11-16 07:27:00,110.04,110.07,110.03,110.06,71650001.0
2007-11-16 07:28:00,110.06,110.065,110.06,110.06,16850000.0
2007-11-16 07:29:00,110.06,110.06,110.03,110.03,182850000.0
2007-11-16 07:30:00,110.03,110.07,110.02,110.06,211150000.0
2007-11-16 07:31:00,110.065,110.065,110.06,110.065,17750000.0
2007-11-16 07:32:00,110.065,110.09,110.06,110.08,36050000.0
2007-11-16 07:33:00,110.08,110.09,110.07,110.07,78200000.0
2007-11-16 07:34:00,110.07,110.1,110.07,110.1,83600000.0
2007-11-16 07:35:00,110.1,110.1,110.08,110.09,23050000.0
2007-11-16 07:36:00,110.09,110.105,110.085,110.1,554700000.0
2007-11-16 07:37:00,110.1,110.135,110.1,110.12,377000001.0
2007-11-16 07:38:00,110.12,110.15,110.12,110.145,609399999.0
2007-11-16 07:39:00,110.145,110.165,110.14,110.165,484600000.0
2007-11-16 07:40:00,110.165,110.18,110.165,110.175,90800000.0
2007-11-16 07:41:00,110.175,110.18,110.145,110.15,302949998.0
2007-11-16 07:42:00,110.155,110.16,110.145,110.15,54650000.0
2007-11-16 07:43:00,110.15,110.15,110.135,110.14,488449998.0
2007-11-16 07:44:00,110.14,110.18,110.14,110.175,75200000.0
2007-11-16 07:45:00,110.18,110.18,110.15,110.155,151250000.0
2007-11-16 07:46:00,110.155,110.155,110.14,110.14,141100000.0
2007-11-16 07:47:00,110.14,110.15,110.135,110.15,333100000.0
2007-11-16 07:48:00,110.145,110.16,110.145,110.155,82050000.0
2007-11-16 07:49:00,110.155,110.155,110.135,110.145,426199999.0
2007-11-16 07:50:00,110.145,110.155,110.135,110.15,1055100000.0
2007-11-16 07:51:00,110.15,110.155,110.15,110.155,345700000.0
2007-11-16 07:52:00,110.155,110.155,110.135,110.135,598400000.0
2007-11-16 07:53:00,110.135,110.14,110.12,110.12,628100002.0
2007-11-16 07:54:00,110.12,110.125,110.105,110.115,1387900005.0
2007-11-16 07:55:00,110.11,110.12,110.11,110.12,108100000.0
2007-11-16 07:56:00,110.12,110.125,110.11,110.12,525000000.0
2007-11-16 07:57:00,110.12,110.135,110.12,110.13,586299996.0
2007-11-16 07:58:00,110.13,110.14,110.12,110.13,541100001.0
2007-11-16 07:59:00,110.13,110.135,110.125,110.125,195300000.0
2007-11-16 08:00:00,110.13,110.13,110.115,110.125,715899999.0
2007-11-16 08:01:00,110.125,110.13,110.125,110.13,439100000.0
2007-11-16 08:02:00,110.125,110.135,110.125,110.135,195300000.0
2007-11-16 08:03:00,110.135,110.14,110.13,110.135,255599998.0
2007-11-16 08:04:00,110.135,110.135,110.125,110.13,422200000.0
2007-11-16 08:05:00,110.13,110.13,110.11,110.12,195600000.0
2007-11-16 08:06:00,110.12,110.14,110.12,110.14,121200000.0
2007-11-16 08:07:00,110.14,110.17,110.135,110.14,838500001.0
2007-11-16 08:08:00,110.14,110.185,110.14,110.18,493700001.0
2007-11-16 08:09:00,110.18,110.23,110.17,110.23,379400000.0
2007-11-16 08:10:00,110.23,110.23,110.18,110.19,955300000.0
2007-11-16 08:11:00,110.19,110.2,110.18,110.195,995599999.0
2007-11-16 08:12:00,110.195,110.215,110.185,110.21,792899998.0
2007-11-16 08:13:00,110.21,110.225,110.205,110.215,1127900003.0
2007-11-16 08:14:00,110.215,110.24,110.215,110.225,926200001.0
2007-11-16 08:15:00,110.225,110.25,110.22,110.25,1125899996.0
2007-11-16 08:16:00,110.25,110.25,110.225,110.225,619900000.0
2007-11-16 08:17:00,110.225,110.265,110.225,110.24,855299998.0
2007-11-16 08:18:00,110.24,110.265,110.23,110.26,1136899999.0
2007-11-16 08:19:00,110.26,110.265,110.245,110.265,1281400000.0
2007-11-16 08:20:00,110.265,110.32,110.26,110.28,1126099999.0
2007-11-16 08:21:00,110.28,110.28,110.27,110.27,195200000.0
2007-11-16 08:22:00,110.27,110.275,110.24,110.245,565599999.0
2007-11-16 08:23:00,110.245,110.25,110.235,110.24,1062399999.0
2007-11-16 08:24:00,110.235,110.24,110.195,110.2,975899996.0
2007-11-16 08:25:00,110.2,110.22,110.2,110.21,587599994.0
2007-11-16 08:26:00,110.21,110.225,110.21,110.22,607200001.0
2007-11-16 08:27:00,110.22,110.225,110.215,110.215,327400000.0
2007-11-16 08:28:00,110.215,110.22,110.175,110.175,1060500004.0
2007-11-16 08:29:00,110.175,110.19,110.175,110.185,873399998.0
2007-11-16 08:30:00,110.185,110.2,110.165,110.17,454300000.0
2007-11-16 08:31:00,110.17,110.17,110.115,110.14,891199998.0
2007-11-16 08:32:00,110.135,110.155,110.135,110.14,340200003.0
2007-11-16 08:33:00,110.14,110.155,110.135,110.155,275099998.0
2007-11-16 08:34:00,110.15,110.155,110.135,110.15,415699999.0
2007-11-16 08:35:00,110.15,110.18,110.135,110.14,719400002.0
2007-11-16 08:36:00,110.135,110.16,110.13,110.155,227099999.0
2007-11-16 08:37:00,110.16,110.185,110.155,110.165,738100000.0
2007-11-16 08:38:00,110.165,110.175,110.155,110.17,623199994.0
2007-11-16 08:39:00,110.165,110.205,110.165,110.2,807299997.0
2007-11-16 08:40:00,110.2,110.205,110.19,110.2,751099993.0
2007-11-16 08:41:00,110.21,110.22,110.205,110.22,417550000.0
2007-11-16 08:42:00,110.22,110.25,110.22,110.24,540200000.0
2007-11-16 08:43:00,110.235,110.24,110.225,110.23,703699999.0
2007-11-16 08:44:00,110.225,110.24,110.225,110.225,1215799999.0
2007-11-16 08:45:00,110.23,110.235,110.225,110.23,301400001.0
2007-11-16 08:46:00,110.23,110.235,110.22,110.22,261600000.0
2007-11-16 08:47:00,110.22,110.22,110.205,110.21,206500000.0
2007-11-16 08:48:00,110.21,110.21,110.2,110.205,124100003.0
2007-11-16 08:49:00,110.21,110.21,110.18,110.18,473500000.0
2007-11-16 08:50:00,110.18,110.185,110.155,110.17,419600001.0
2007-11-16 08:51:00,110.165,110.19,110.165,110.18,710400001.0
2007-11-16 08:52:00,110.18,110.18,110.13,110.15,499800002.0
2007-11-16 08:53:00,110.15,110.15,110.115,110.12,710400000.0
2007-11-16 08:54:00,110.12,110.13,110.095,110.105,680200000.0
2007-11-16 08:55:00,110.11,110.13,110.105,110.125,440900000.0
2007-11-16 08:56:00,110.125,110.165,110.125,110.165,787300003.0
2007-11-16 08:57:00,110.165,110.165,110.15,110.16,208900000.0
2007-11-16 08:58:00,110.16,110.165,110.15,110.16,184300000.0
2007-11-16 08:59:00,110.16,110.165,110.14,110.14,194200000.0
2007-11-16 09:00:00,110.14,110.14,110.12,110.12,256800000.0
2007-11-16 09:01:00,110.12,110.12,110.08,110.08,257500000.0
2007-11-16 09:02:00,110.08,110.08,110.05,110.05,790899997.0
2007-11-16 09:03:00,110.05,110.065,110.04,110.045,582499999.0
2007-11-16 09:04:00,110.045,110.05,110.02,110.04,709800000.0
2007-11-16 09:05:00,110.04,110.06,110.04,110.06,316500000.0
2007-11-16 09:06:00,110.06,110.08,110.06,110.08,402900000.0
2007-11-16 09:07:00,110.08,110.1,110.075,110.1,1065300000.0
2007-11-16 09:08:00,110.1,110.175,110.1,110.15,1004999998.0
2007-11-16 09:09:00,110.15,110.175,110.115,110.175,1562800004.0
2007-11-16 09:10:00,110.175,110.19,110.17,110.19,821199992.0
2007-11-16 09:11:00,110.04,110.08,110.03,110.05,1807999993.0
2007-11-16 09:12:00,110.04,110.05,110.0,110.04,1807999993.0
2007-11-16 09:13:00,110.05,110.06,110.02,110.04,1807999993.0
2007-11-16 09:14:00,110.175,110.175,110.165,110.175,1807999993.0
2007-11-16 09:15:00,109.99,110.09,109.99,110.05,1073000016.0
2007-11-16 09:16:00,110.155,110.165,110.145,110.155,1073000016.0
2007-11-16 09:17:00,110.02,110.06,110.01,110.05,1820500008.0
2007-11-16 09:18:00,110.06,110.09,110.05,110.06,1820500008.0
2007-11-16 09:19:00,110.07,110.1,110.05,110.1,1820500008.0
2007-11-16 09:20:00,110.09,110.1,110.02,110.02,1820500008.0
2007-11-16 09:21:00,110.01,110.08,110.0,110.08,1820500008.0
2007-11-16 09:22:00,110.05,110.08,110.03,110.07,1820500008.0
2007-11-16 09:23:00,110.08,110.15,110.08,110.09,1820500008.0
2007-11-16 09:24:00,110.08,110.11,110.08,110.1,1820500008.0
2007-11-16 09:25:00,110.09,110.09,110.06,110.07,1820500008.0
2007-11-16 09:26:00,110.06,110.07,110.03,110.06,1820500008.0
2007-11-16 09:27:00,110.05,110.14,110.05,110.14,1820500008.0
2007-11-16 09:28:00,110.13,110.17,110.11,110.15,1820500008.0
2007-11-16 09:29:00,110.14,110.17,110.14,110.16,1820500008.0
2007-11-16 09:30:00,110.15,110.16,110.13,110.15,1820500008.0
2007-11-16 09:31:00,110.14,110.21,110.14,110.2,1820500008.0
2007-11-16 09:32:00,110.19,110.31,110.18,110.3,1820500008.0
2007-11-16 09:33:00,110.29,110.35,110.27,110.32,1820500008.0
2007-11-16 09:34:00,110.33,110.33,110.27,110.3,1820500008.0
2007-11-16 09:35:00,110.29,110.29,110.24,110.28,1820500008.0
2007-11-16 09:36:00,110.29,110.31,110.27,110.28,1820500008.0
2007-11-16 09:37:00,110.27,110.27,110.24,110.26,1820500008.0
2007-11-16 09:38:00,110.27,110.27,110.24,110.24,1820500008.0
2007-11-16 09:39:00,110.25,110.25,110.23,110.24,1820500008.0
2007-11-16 09:40:00,110.23,110.24,110.21,110.21,1820500008.0
2007-11-16 09:41:00,110.2,110.23,110.2,110.23,1820500008.0
2007-11-16 09:42:00,110.22,110.23,110.2,110.23,1820500008.0
2007-11-16 09:43:00,110.22,110.26,110.22,110.25,1820500008.0
2007-11-16 09:44:00,110.24,110.26,110.23,110.23,1820500008.0
2007-11-16 09:45:00,110.22,110.24,110.2,110.24,1820500008.0
2007-11-16 09:46:00,110.25,110.25,110.22,110.23,1820500008.0
2007-11-16 09:47:00,110.22,110.24,110.19,110.19,1820500008.0
2007-11-16 09:48:00,110.2,110.2,110.15,110.17,1820500008.0
2007-11-16 09:49:00,110.16,110.17,110.16,110.17,1820500008.0
2007-11-16 09:50:00,110.16,110.17,110.15,110.16,1820500008.0
2007-11-16 09:51:00,110.17,110.24,110.17,110.19,1820500008.0
2007-11-16 09:52:00,110.075,110.095,110.075,110.095,1820500008.0
2007-11-16 09:53:00,110.18,110.18,110.14,110.14,2100399983.0
2007-11-16 09:54:00,110.15,110.21,110.14,110.21,2100399983.0
2007-11-16 09:55:00,110.2,110.2,110.1,110.1,2100399983.0
2007-11-16 09:56:00,110.11,110.12,110.09,110.11,2100399983.0
2007-11-16 09:57:00,110.1,110.11,110.09,110.11,2100399983.0
2007-11-16 09:58:00,110.12,110.16,110.12,110.16,2100399983.0
2007-11-16 09:59:00,110.17,110.21,110.17,110.2,2100399983.0
2007-11-16 10:00:00,110.21,110.23,110.2,110.2,2100399983.0
2007-11-16 10:01:00,110.21,110.23,110.19,110.22,2100399983.0
2007-11-16 10:02:00,110.23,110.23,110.19,110.2,2100399983.0
2007-11-16 10:03:00,110.19,110.22,110.19,110.2,2100399983.0
2007-11-16 10:04:00,110.19,110.2,110.14,110.15,2100399983.0
2007-11-16 10:05:00,110.16,110.18,110.15,110.17,2100399983.0
2007-11-16 10:06:00,110.16,110.18,110.15,110.15,2100399983.0
2007-11-16 10:07:00,110.075,110.095,110.065,110.065,2100399983.0
2007-11-16 10:08:00,110.16,110.17,110.14,110.16,1707800000.0
2007-11-16 10:09:00,110.15,110.18,110.15,110.18,1707800000.0
2007-11-16 10:10:00,110.19,110.21,110.17,110.21,1707800000.0
2007-11-16 10:11:00,110.22,110.24,110.21,110.21,1707800000.0
2007-11-16 10:12:00,110.22,110.28,110.22,110.28,1707800000.0
2007-11-16 10:13:00,110.29,110.3,110.25,110.3,1707800000.0
2007-11-16 10:14:00,110.29,110.29,110.22,110.24,1707800000.0
2007-11-16 10:15:00,110.23,110.25,110.23,110.24,1707800000.0
2007-11-16 10:16:00,110.23,110.25,110.23,110.24,1707800000.0
2007-11-16 10:17:00,110.23,110.24,110.22,110.22,1707800000.0
2007-11-16 10:18:00,110.23,110.25,110.23,110.24,1707800000.0
2007-11-16 10:19:00,110.25,110.28,110.24,110.28,1707800000.0
2007-11-16 10:20:00,110.27,110.27,110.24,110.25,1707800000.0
2007-11-16 10:21:00,110.24,110.28,110.24,110.28,1707800000.0
2007-11-16 10:22:00,110.29,110.3,110.29,110.3,1707800000.0
2007-11-16 10:23:00,110.31,110.31,110.28,110.28,1707800000.0
2007-11-16 10:24:00,110.27,110.31,110.27,110.29,1707800000.0
2007-11-16 10:25:00,110.3,110.34,110.29,110.3,1707800000.0
2007-11-16 10:26:00,110.29,110.3,110.27,110.3,1707800000.0
2007-11-16 10:27:00,110.055,110.145,110.055,110.145,1707800000.0
2007-11-16 10:28:00,110.3,110.3,110.26,110.26,1792249995.0
2007-11-16 10:30:00,110.25,110.27,110.24,110.26,1792249995.0
2007-11-16 10:31:00,110.27,110.27,110.22,110.22,1792249995.0
2007-11-16 10:32:00,110.23,110.23,110.19,110.19,1792249995.0
2007-11-16 10:33:00,110.18,110.2,110.18,110.2,1792249995.0
2007-11-16 10:34:00,110.325,110.345,110.28,110.305,1792249995.0
2007-11-16 10:35:00,110.305,110.305,110.245,110.295,981399998.0
2007-11-16 10:36:00,110.23,110.23,110.22,110.22,1031200000.0
2007-11-16 10:37:00,110.21,110.22,110.2,110.21,1031200000.0
2007-11-16 10:38:00,110.22,110.24,110.22,110.23,1031200000.0
2007-11-16 10:39:00,110.245,110.255,110.24,110.245,1031200000.0
2007-11-16 10:40:00,110.245,110.245,110.215,110.215,1743199996.0
2007-11-16 10:41:00,110.215,110.235,110.205,110.235,1653699998.0
2007-11-16 10:42:00,110.2,110.24,110.2,110.23,1950500008.0
2007-11-16 10:43:00,110.22,110.22,110.2,110.22,1950500008.0
2007-11-16 10:44:00,110.21,110.23,110.18,110.18,1950500008.0
2007-11-16 10:45:00,110.19,110.19,110.15,110.16,1950500008.0
2007-11-16 10:46:00,110.17,110.18,110.17,110.18,1950500008.0
2007-11-16 10:48:00,110.19,110.2,110.19,110.2,1950500008.0
2007-11-16 10:49:00,110.19,110.19,110.16,110.17,1950500008.0
2007-11-16 10:50:00,110.16,110.165,110.15,110.16,1950500008.0
2007-11-16 10:51:00,110.16,110.17,110.16,110.17,1250999998.0
2007-11-16 10:52:00,110.16,110.22,110.16,110.22,1250999998.0
2007-11-16 10:53:00,110.21,110.21,110.19,110.2,1250999998.0
2007-11-16 10:54:00,110.19,110.2,110.19,110.2,1250999998.0
2007-11-16 10:55:00,110.18,110.2,110.18,110.19,1250999998.0
2007-11-16 10:56:00,110.18,110.18,110.16,110.17,1250999998.0
2007-11-16 10:57:00,110.18,110.18,110.15,110.15,1250999998.0
2007-11-16 10:58:00,110.16,110.17,110.15,110.16,1250999998.0
2007-11-16 10:59:00,110.15,110.16,110.1,110.12,1250999998.0
2007-11-16 11:00:00,110.11,110.13,110.07,110.09,1250999998.0
2007-11-16 11:01:00,110.1,110.1,110.07,110.08,1250999998.0
2007-11-16 11:02:00,110.07,110.08,110.07,110.08,1250999998.0
2007-11-16 11:03:00,110.2,110.215,110.195,110.205,1250999998.0
2007-11-16 11:04:00,110.05,110.11,110.05,110.11,1821099991.0
2007-11-16 11:05:00,110.1,110.11,110.06,110.09,1821099991.0
2007-11-16 11:06:00,110.08,110.11,110.08,110.11,1821099991.0
2007-11-16 11:07:00,110.15,110.165,110.15,110.155,1821099991.0
2007-11-16 11:08:00,110.1,110.12,110.1,110.12,2128899990.0
2007-11-16 11:09:00,110.16,110.195,110.155,110.195,2128899990.0
2007-11-16 11:10:00,110.12,110.16,110.12,110.16,1738299999.0
2007-11-16 11:11:00,110.17,110.2,110.16,110.19,1738299999.0
2007-11-16 11:12:00,110.215,110.295,110.215,110.295,1738299999.0
2007-11-16 11:13:00,110.17,110.17,110.17,110.17,1482900015.0
2007-11-16 11:14:00,110.16,110.17,110.15,110.15,1482900015.0
2007-11-16 11:15:00,110.245,110.255,110.235,110.235,1482900015.0
2007-11-16 11:16:00,110.18,110.19,110.13,110.19,1675500003.0
2007-11-16 11:17:00,110.245,110.245,110.225,110.225,1675500003.0
2007-11-16 11:18:00,110.18,110.2,110.17,110.17,2107200000.0
2007-11-16 11:19:00,110.245,110.285,110.245,110.285,2107200000.0
2007-11-16 11:20:00,110.285,110.285,110.245,110.25,1923799990.0
2007-11-16 11:21:00,110.25,110.285,110.245,110.285,2103199988.0
2007-11-16 11:22:00,110.15,110.15,110.12,110.12,1946799977.0
2007-11-16 11:23:00,110.315,110.315,110.285,110.285,1946799977.0
2007-11-16 11:24:00,110.15,110.16,110.15,110.16,1171999996.0
2007-11-16 11:25:00,110.15,110.15,110.14,110.14,1171999996.0
2007-11-16 11:26:00,110.13,110.15,110.13,110.15,1171999996.0
2007-11-16 11:27:00,110.16,110.16,110.14,110.15,1171999996.0
2007-11-16 11:28:00,110.14,110.16,110.14,110.15,1171999996.0
2007-11-16 11:29:00,110.265,110.265,110.26,110.26,1171999996.0
2007-11-16 11:30:00,110.26,110.265,110.245,110.265,1787999988.0
2007-11-16 11:31:00,110.265,110.265,110.225,110.225,2080200003.0
2007-11-16 11:32:00,110.225,110.235,110.195,110.195,1385699997.0
2007-11-16 11:33:00,110.195,110.205,110.195,110.205,1355199978.0
2007-11-16 11:34:00,110.205,110.215,110.195,110.215,1384200000.0
2007-11-16 11:35:00,110.215,110.225,110.215,110.22,539049998.0
2007-11-16 11:36:00,110.225,110.235,110.215,110.22,1458900017.0
2007-11-16 11:37:00,110.22,110.225,110.205,110.225,251134997.0
2007-11-16 11:38:00,110.225,110.245,110.215,110.235,1760829988.0
2007-11-16 11:39:00,110.16,110.18,110.15,110.17,1548499967.0
2007-11-16 11:40:00,110.16,110.17,110.09,110.11,1548499967.0
2007-11-16 11:41:00,110.1,110.1,110.02,110.07,1548499967.0
2007-11-16 11:42:00,110.06,110.1,110.0,110.09,1548499967.0
2007-11-16 11:43:00,110.1,110.1,110.08,110.08,1548499967.0
2007-11-16 11:44:00,110.09,110.09,110.07,110.07,1548499967.0
2007-11-16 11:45:00,110.06,110.08,110.05,110.08,1548499967.0
2007-11-16 11:46:00,110.09,110.17,110.09,110.15,1548499967.0
2007-11-16 11:47:00,110.175,110.185,110.175,110.185,1548499967.0
2007-11-16 11:48:00,110.12,110.13,110.09,110.12,1304899994.0
2007-11-16 11:49:00,110.11,110.16,110.11,110.16,1304899994.0
2007-11-16 11:50:00,110.175,110.175,110.16,110.165,1304899994.0
2007-11-16 11:51:00,110.22,110.25,110.21,110.21,1755400005.0
2007-11-16 11:52:00,110.22,110.27,110.22,110.25,1755400005.0
2007-11-16 11:53:00,110.24,110.26,110.24,110.25,1755400005.0
2007-11-16 11:54:00,110.26,110.29,110.26,110.29,1755400005.0
2007-11-16 11:55:00,110.28,110.28,110.25,110.26,1755400005.0
2007-11-16 11:56:00,110.185,110.185,110.165,110.175,1755400005.0
2007-11-16 11:57:00,110.175,110.18,110.155,110.155,2028599990.0
2007-11-16 11:58:00,110.155,110.18,110.155,110.165,1013849998.0
2007-11-16 11:59:00,110.165,110.17,110.11,110.135,647999999.0
2007-11-16 12:00:00,110.135,110.14,110.085,110.11,75600000.0
2007-11-16 12:01:00,110.15,110.17,110.14,110.14,2129600003.0
2007-11-16 12:02:00,110.13,110.13,110.12,110.12,2129600003.0
2007-11-16 12:03:00,110.11,110.14,110.09,110.14,2129600003.0
2007-11-16 12:04:00,110.065,110.115,110.055,110.115,2129600003.0
2007-11-16 12:05:00,110.16,110.17,110.13,110.13,1562400002.0
2007-11-16 12:06:00,110.15,110.16,110.12,110.14,1562400002.0
2007-11-16 12:07:00,110.16,110.16,110.14,110.15,1562400002.0
2007-11-16 12:08:00,110.105,110.135,110.095,110.125,1562400002.0
2007-11-16 12:09:00,110.12,110.17,110.12,110.16,1447599954.0
2007-11-16 12:10:00,110.17,110.18,110.17,110.18,1447599954.0
2007-11-16 12:11:00,110.17,110.19,110.17,110.18,1447599954.0
2007-11-16 12:12:00,110.17,110.19,110.13,110.18,1447599954.0
2007-11-16 12:13:00,110.185,110.185,110.175,110.175,1447599954.0
2007-11-16 12:14:00,110.17,110.18,110.16,110.16,1179499992.0
2007-11-16 12:15:00,110.17,110.17,110.13,110.15,1179499992.0
2007-11-16 12:16:00,110.16,110.17,110.14,110.14,1179499992.0
2007-11-16 12:17:00,110.15,110.16,110.13,110.16,1179499992.0
2007-11-16 12:18:00,110.185,110.205,110.175,110.175,1179499992.0
2007-11-16 12:19:00,110.16,110.19,110.16,110.18,722300000.0
2007-11-16 12:20:00,110.17,110.18,110.16,110.18,722300000.0
2007-11-16 12:21:00,110.145,110.145,110.14,110.145,722300000.0
2007-11-16 12:22:00,110.23,110.23,110.21,110.22,1360600005.0
2007-11-16 12:23:00,110.23,110.26,110.22,110.24,1360600005.0
2007-11-16 12:24:00,110.23,110.23,110.19,110.2,1360600005.0
2007-11-16 12:25:00,110.165,110.165,110.145,110.145,1360600005.0
2007-11-16 12:26:00,110.145,110.155,110.135,110.155,1995300007.0
2007-11-16 12:27:00,110.2,110.21,110.2,110.21,1624300008.0
2007-11-16 12:28:00,110.155,110.165,110.15,110.165,1624300008.0
2007-11-16 12:29:00,110.2,110.2,110.19,110.19,910400000.0
2007-11-16 12:30:00,110.165,110.165,110.135,110.135,910400000.0
2007-11-16 12:31:00,110.17,110.17,110.16,110.16,874400000.0
2007-11-16 12:32:00,110.17,110.2,110.17,110.2,874400000.0
2007-11-16 12:33:00,110.21,110.23,110.18,110.19,874400000.0
2007-11-16 12:34:00,110.21,110.24,110.19,110.23,874400000.0
2007-11-16 12:35:00,110.22,110.22,110.18,110.19,874400000.0
2007-11-16 12:36:00,110.2,110.2,110.15,110.2,874400000.0
2007-11-16 12:37:00,110.155,110.155,110.155,110.155,874400000.0
2007-11-16 12:38:00,110.16,110.17,110.16,110.17,743100003.0
2007-11-16 12:39:00,110.16,110.17,110.16,110.17,743100003.0
2007-11-16 12:40:00,110.18,110.21,110.18,110.21,743100003.0
2007-11-16 12:41:00,110.22,110.22,110.18,110.2,743100003.0
2007-11-16 12:42:00,110.19,110.21,110.19,110.2,743100003.0
2007-11-16 12:43:00,110.21,110.24,110.21,110.24,743100003.0
2007-11-16 12:44:00,110.23,110.24,110.23,110.24,743100003.0
2007-11-16 12:45:00,110.23,110.24,110.23,110.24,743100003.0
2007-11-16 12:46:00,110.23,110.24,110.22,110.24,743100003.0
2007-11-16 12:47:00,110.23,110.27,110.23,110.27,743100003.0
2007-11-16 12:48:00,110.26,110.26,110.26,110.26,743100003.0
2007-11-16 12:49:00,110.27,110.27,110.23,110.24,743100003.0
2007-11-16 12:50:00,110.23,110.26,110.23,110.26,743100003.0
2007-11-16 12:51:00,110.25,110.27,110.24,110.25,743100003.0
2007-11-16 12:52:00,110.24,110.26,110.23,110.26,743100003.0
2007-11-16 12:53:00,110.25,110.26,110.25,110.26,743100003.0
2007-11-16 12:54:00,110.255,110.295,110.255,110.295,743100003.0
2007-11-16 12:55:00,110.295,110.295,110.255,110.265,1477500006.0
2007-11-16 12:56:00,110.26,110.3,110.26,110.29,1728400005.0
2007-11-16 12:57:00,110.235,110.235,110.195,110.21,1728400005.0
2007-11-16 12:58:00,110.21,110.215,110.195,110.195,893900001.0
2007-11-16 12:59:00,110.28,110.32,110.27,110.32,2022000012.0
2007-11-16 13:00:00,110.195,110.195,110.155,110.165,2022000012.0
2007-11-16 13:01:00,110.37,110.5,110.37,110.49,1884700002.0
2007-11-16 13:02:00,110.145,110.145,110.125,110.125,1884700002.0
2007-11-16 13:03:00,110.125,110.145,110.095,110.145,1398300001.0
2007-11-16 13:04:00,110.37,110.37,110.36,110.37,2082200004.0
2007-11-16 13:05:00,110.38,110.4,110.38,110.38,2082200004.0
2007-11-16 13:06:00,110.37,110.39,110.35,110.38,2082200004.0
2007-11-16 13:07:00,110.39,110.4,110.37,110.39,2082200004.0
2007-11-16 13:08:00,110.38,110.44,110.38,110.44,2082200004.0
2007-11-16 13:09:00,110.43,110.47,110.43,110.46,2082200004.0
2007-11-16 13:10:00,110.45,110.45,110.4,110.4,2082200004.0
2007-11-16 13:11:00,110.41,110.41,110.39,110.4,2082200004.0
2007-11-16 13:12:00,110.185,110.195,110.145,110.185,2082200004.0
2007-11-16 13:13:00,110.42,110.49,110.41,110.48,1727100006.0
2007-11-16 13:14:00,110.18,110.185,110.16,110.165,1727100006.0
2007-11-16 13:15:00,110.5,110.6,110.5,110.55,2034499991.0
2007-11-16 13:16:00,110.54,110.55,110.52,110.52,2034499991.0
2007-11-16 13:17:00,110.51,110.52,110.5,110.52,2034499991.0
2007-11-16 13:18:00,110.51,110.54,110.49,110.5,2034499991.0
2007-11-16 13:19:00,110.49,110.5,110.43,110.43,2034499991.0
2007-11-16 13:20:00,110.185,110.195,110.165,110.185,2034499991.0
2007-11-16 13:21:00,110.38,110.44,110.37,110.44,1645199987.0
2007-11-16 13:22:00,110.225,110.235,110.215,110.225,1645199987.0
2007-11-16 13:23:00,110.23,110.265,110.225,110.235,1511999983.0
2007-11-16 13:24:00,110.47,110.51,110.45,110.45,1584300025.0
2007-11-16 13:25:00,110.46,110.53,110.46,110.53,1584300025.0
2007-11-16 13:26:00,110.54,110.58,110.53,110.55,1584300025.0
2007-11-16 13:27:00,110.54,110.54,110.51,110.52,1584300025.0
2007-11-16 13:28:00,110.51,110.53,110.5,110.5,1584300025.0
2007-11-16 13:29:00,110.49,110.56,110.49,110.56,1584300025.0
2007-11-16 13:30:00,110.54,110.54,110.51,110.52,1584300025.0
2007-11-16 13:32:00,110.51,110.53,110.51,110.53,1584300025.0
2007-11-16 13:33:00,110.54,110.56,110.51,110.52,1584300025.0
2007-11-16 13:34:00,110.51,110.51,110.49,110.49,1584300025.0
2007-11-16 13:35:00,110.5,110.54,110.5,110.53,1584300025.0
2007-11-16 13:36:00,110.52,110.54,110.5,110.5,1584300025.0
2007-11-16 13:37:00,110.51,110.51,110.49,110.49,1584300025.0
2007-11-16 13:38:00,110.175,110.185,110.165,110.175,1584300025.0
2007-11-16 13:39:00,110.175,110.175,110.16,110.165,1873799993.0
2007-11-16 13:40:00,110.47,110.49,110.45,110.49,1863100010.0
2007-11-16 13:41:00,110.51,110.54,110.5,110.52,1863100010.0
2007-11-16 13:42:00,110.205,110.215,110.195,110.205,1863100010.0
2007-11-16 13:43:00,110.51,110.54,110.51,110.52,1883300020.0
2007-11-16 13:44:00,110.245,110.245,110.225,110.245,1883300020.0
2007-11-16 13:45:00,110.245,110.245,110.235,110.235,1936500000.0
2007-11-16 13:46:00,110.245,110.245,110.23,110.245,1489599982.0
2007-11-16 13:47:00,110.54,110.56,110.53,110.54,1960900005.0
2007-11-16 13:48:00,110.55,110.55,110.51,110.51,1960900005.0
2007-11-16 13:49:00,110.265,110.275,110.235,110.245,1960900005.0
2007-11-16 13:50:00,110.245,110.265,110.235,110.255,1706900003.0
2007-11-16 13:51:00,110.52,110.53,110.5,110.51,1522700019.0
2007-11-16 13:52:00,110.255,110.265,110.25,110.255,1522700019.0
2007-11-16 13:53:00,110.265,110.265,110.255,110.265,1031300004.0
2007-11-16 13:54:00,110.52,110.54,110.52,110.52,2130399992.0
2007-11-16 13:55:00,110.53,110.53,110.53,110.53,2130399992.0
2007-11-16 13:56:00,110.265,110.305,110.265,110.295,2130399992.0
2007-11-16 13:57:00,110.59,110.59,110.56,110.57,789399999.0
2007-11-16 13:58:00,110.56,110.58,110.55,110.56,789399999.0
2007-11-16 13:59:00,110.57,110.58,110.51,110.51,789399999.0
2007-11-16 14:00:00,110.52,110.52,110.51,110.52,789399999.0
2007-11-16 14:01:00,110.53,110.55,110.5,110.51,789399999.0
2007-11-16 14:02:00,110.52,110.54,110.51,110.54,789399999.0
2007-11-16 14:03:00,110.53,110.61,110.52,110.61,789399999.0
2007-11-16 14:04:00,110.6,110.64,110.58,110.61,789399999.0
2007-11-16 14:05:00,110.6,110.65,110.6,110.64,789399999.0
2007-11-16 14:06:00,110.63,110.65,110.59,110.61,789399999.0
2007-11-16 14:07:00,110.6,110.63,110.6,110.6,789399999.0
2007-11-16 14:08:00,110.395,110.445,110.395,110.445,789399999.0
2007-11-16 14:09:00,110.6,110.61,110.57,110.58,1229299995.0
2007-11-16 14:10:00,110.57,110.6,110.57,110.59,1229299995.0
2007-11-16 14:11:00,110.405,110.425,110.395,110.415,1229299995.0
2007-11-16 14:12:00,110.415,110.425,110.395,110.425,638799997.0
2007-11-16 14:13:00,110.425,110.495,110.425,110.495,1498799995.0
2007-11-16 14:14:00,110.56,110.58,110.55,110.55,1473030993.0
2007-11-16 14:15:00,110.54,110.55,110.54,110.54,1473030993.0
2007-11-16 14:16:00,110.555,110.555,110.52,110.525,1473030993.0
2007-11-16 14:17:00,110.525,110.525,110.5,110.525,2082950006.0
2007-11-16 14:18:00,110.55,110.58,110.54,110.56,1565650002.0
2007-11-16 14:19:00,110.505,110.51,110.435,110.435,1565650002.0
2007-11-16 14:20:00,110.435,110.445,110.385,110.395,970600001.0
2007-11-16 14:21:00,110.54,110.59,110.53,110.58,1814900000.0
2007-11-16 14:22:00,110.445,110.515,110.445,110.515,1814900000.0
2007-11-16 14:23:00,110.53,110.56,110.53,110.54,1274700001.0
2007-11-16 14:24:00,110.55,110.55,110.54,110.54,1274700001.0
2007-11-16 14:25:00,110.55,110.56,110.54,110.54,1274700001.0
2007-11-16 14:26:00,110.55,110.55,110.53,110.53,1274700001.0
2007-11-16 14:27:00,110.555,110.555,110.515,110.525,1274700001.0
2007-11-16 14:28:00,110.54,110.56,110.53,110.55,963100000.0
2007-11-16 14:29:00,110.56,110.56,110.55,110.56,963100000.0
2007-11-16 14:30:00,110.57,110.59,110.55,110.59,963100000.0
2007-11-16 14:31:00,110.525,110.525,110.525,110.525,963100000.0
2007-11-16 14:32:00,110.59,110.6,110.58,110.59,2004600005.0
2007-11-16 14:33:00,110.58,110.59,110.57,110.59,2004600005.0
2007-11-16 14:34:00,110.525,110.525,110.495,110.495,2004600005.0
2007-11-16 14:35:00,110.57,110.57,110.54,110.56,1778799999.0
2007-11-16 14:36:00,110.57,110.58,110.54,110.57,1778799999.0
2007-11-16 14:37:00,110.58,110.58,110.57,110.58,1778799999.0
2007-11-16 14:38:00,110.59,110.61,110.59,110.61,1778799999.0
2007-11-16 14:39:00,110.62,110.65,110.61,110.65,1778799999.0
2007-11-16 14:40:00,110.64,110.7,110.64,110.7,1778799999.0
2007-11-16 14:41:00,110.69,110.76,110.69,110.75,1778799999.0
2007-11-16 14:42:00,110.74,110.76,110.73,110.74,1778799999.0
2007-11-16 14:43:00,110.75,110.75,110.73,110.73,1778799999.0
2007-11-16 14:44:00,110.74,110.74,110.71,110.72,1778799999.0
2007-11-16 14:45:00,110.71,110.72,110.69,110.72,1778799999.0
2007-11-16 14:46:00,110.71,110.73,110.7,110.73,1778799999.0
2007-11-16 14:47:00,110.72,110.73,110.72,110.73,1778799999.0
2007-11-16 14:48:00,110.545,110.555,110.515,110.515,1778799999.0
2007-11-16 14:49:00,110.515,110.535,110.515,110.525,1590500004.0
2007-11-16 14:50:00,110.77,110.79,110.75,110.79,2068399997.0
2007-11-16 14:51:00,110.525,110.535,110.505,110.515,2068399997.0
2007-11-16 14:52:00,110.76,110.78,110.76,110.76,1932799986.0
2007-11-16 14:53:00,110.77,110.77,110.75,110.77,1932799986.0
2007-11-16 14:54:00,110.76,110.8,110.76,110.78,1932799986.0
2007-11-16 14:55:00,110.77,110.8,110.77,110.8,1932799986.0
2007-11-16 14:56:00,110.79,110.8,110.78,110.79,1932799986.0
2007-11-16 14:57:00,110.8,110.81,110.79,110.81,1932799986.0
2007-11-16 14:58:00,110.8,110.81,110.76,110.76,1932799986.0
2007-11-16 14:59:00,110.77,110.81,110.76,110.78,1932799986.0
2007-11-16 15:00:00,110.515,110.525,110.515,110.515,1932799986.0
2007-11-16 15:01:00,110.71,110.71,110.63,110.63,443910000.0
2007-11-16 15:02:00,110.64,110.65,110.62,110.63,443910000.0
2007-11-16 15:03:00,110.62,110.66,110.62,110.65,443910000.0
2007-11-16 15:04:00,110.66,110.67,110.64,110.65,443910000.0
2007-11-16 15:05:00,110.64,110.64,110.57,110.57,443910000.0
2007-11-16 15:06:00,110.56,110.6,110.56,110.59,443910000.0
2007-11-16 15:07:00,110.615,110.65,110.6,110.62,443910000.0
2007-11-16 15:08:00,110.615,110.65,110.58,110.6,1306800004.0
2007-11-16 15:09:00,110.605,110.615,110.585,110.585,549199999.0
2007-11-16 15:10:00,110.585,110.615,110.58,110.585,1161860003.0
2007-11-16 15:11:00,110.585,110.595,110.575,110.58,2123999974.0
2007-11-16 15:12:00,110.65,110.66,110.64,110.65,1240999980.0
2007-11-16 15:13:00,110.545,110.585,110.545,110.58,1240999980.0
2007-11-16 15:14:00,110.58,110.59,110.56,110.56,232800000.0
2007-11-16 15:15:00,110.56,110.56,110.545,110.555,735000000.0
2007-11-16 15:16:00,110.555,110.56,110.52,110.53,249999999.0
2007-11-16 15:17:00,110.53,110.555,110.515,110.55,1776199998.0
2007-11-16 15:18:00,110.555,110.585,110.545,110.56,1842700004.0
2007-11-16 15:19:00,110.56,110.575,110.535,110.565,1866500003.0
2007-11-16 15:20:00,110.51,110.53,110.51,110.53,1834499994.0
2007-11-16 15:21:00,110.535,110.595,110.535,110.58,1834499994.0
2007-11-16 15:22:00,110.58,110.585,110.535,110.545,734200006.0
2007-11-16 15:23:00,110.545,110.57,110.535,110.55,1322899981.0
2007-11-16 15:24:00,110.55,110.555,110.545,110.55,784299999.0
2007-11-16 15:25:00,110.55,110.57,110.545,110.545,1266400001.0
2007-11-16 15:26:00,110.545,110.56,110.53,110.535,1772700012.0
2007-11-16 15:27:00,110.535,110.545,110.525,110.545,1401300000.0
2007-11-16 15:28:00,110.545,110.57,110.535,110.56,1173200001.0
2007-11-16 15:29:00,110.56,110.57,110.56,110.57,133000000.0
2007-11-16 15:30:00,110.57,110.6,110.56,110.6,184100000.0
2007-11-16 15:31:00,110.6,110.61,110.585,110.595,825799999.0
2007-11-16 15:32:00,110.595,110.615,110.59,110.595,1037400001.0
2007-11-16 15:33:00,110.595,110.605,110.58,110.6,348800000.0
2007-11-16 15:34:00,110.6,110.615,110.58,110.59,1002680001.0
2007-11-16 15:35:00,110.59,110.59,110.55,110.565,1373399989.0
2007-11-16 15:36:00,110.565,110.59,110.545,110.58,855700001.0
2007-11-16 15:37:00,110.52,110.52,110.47,110.51,1733599995.0
2007-11-16 15:38:00,110.585,110.615,110.58,110.61,1733599995.0
2007-11-16 15:39:00,110.51,110.51,110.48,110.49,2121400014.0
2007-11-16 15:40:00,110.66,110.71,110.645,110.71,2121400014.0
2007-11-16 15:41:00,110.53,110.58,110.52,110.57,2021499999.0
2007-11-16 15:42:00,110.56,110.59,110.54,110.59,2021499999.0
2007-11-16 15:43:00,110.57,110.58,110.54,110.55,2021499999.0
2007-11-16 15:44:00,110.74,110.745,110.71,110.72,2021499999.0
2007-11-16 15:45:00,110.725,110.73,110.695,110.73,1742600001.0
2007-11-16 15:46:00,110.73,110.735,110.705,110.73,1998700019.0
2007-11-16 15:47:00,110.73,110.735,110.715,110.725,1577400011.0
2007-11-16 15:48:00,110.725,110.77,110.725,110.77,1150899996.0
2007-11-16 15:49:00,110.77,110.78,110.76,110.765,476000000.0
2007-11-16 15:50:00,110.765,110.81,110.755,110.8,1554299986.0
2007-11-16 15:51:00,110.795,110.8,110.755,110.77,1595100000.0
2007-11-16 15:52:00,110.77,110.79,110.77,110.77,477899997.0
2007-11-16 15:53:00,110.77,110.775,110.76,110.76,1024399988.0
2007-11-16 15:54:00,110.36,110.41,110.36,110.37,967799986.0
2007-11-16 15:55:00,110.78,110.81,110.775,110.795,967799986.0
2007-11-16 15:56:00,110.795,110.81,110.775,110.8,945099996.0
2007-11-16 15:57:00,110.8,110.83,110.795,110.815,1219099994.0
2007-11-16 15:58:00,110.815,110.82,110.76,110.81,328100000.0
2007-11-16 15:59:00,110.81,110.82,110.765,110.78,655100000.0
2007-11-16 16:00:00,110.78,110.78,110.67,110.715,714399997.0
2007-11-16 16:01:00,110.71,110.715,110.635,110.66,1866199994.0
2007-11-16 16:02:00,110.66,110.66,110.635,110.635,1288100007.0
2007-11-16 16:03:00,110.635,110.67,110.635,110.665,293200000.0
2007-11-16 16:04:00,110.665,110.68,110.645,110.645,1003700000.0
2007-11-16 16:05:00,110.645,110.65,110.575,110.58,582720004.0
2007-11-16 16:06:00,110.58,110.605,110.565,110.605,1070999991.0
2007-11-16 16:07:00,110.605,110.635,110.57,110.575,1639000009.0
2007-11-16 16:08:00,110.575,110.58,110.56,110.57,441699998.0
2007-11-16 16:09:00,110.575,110.58,110.56,110.575,1247499992.0
2007-11-16 16:10:00,110.575,110.6,110.575,110.6,339199997.0
2007-11-16 16:11:00,110.6,110.65,110.6,110.65,2118999977.0
2007-11-16 16:12:00,110.645,110.67,110.645,110.66,858899977.0
2007-11-16 16:13:00,110.66,110.67,110.655,110.67,312799998.0
2007-11-16 16:14:00,110.67,110.67,110.595,110.605,1310800000.0
2007-11-16 16:15:00,110.6,110.605,110.55,110.55,1039999994.0
2007-11-16 16:16:00,110.55,110.565,110.55,110.565,804699990.0
2007-11-16 16:17:00,110.565,110.57,110.55,110.56,881399999.0
2007-11-16 16:18:00,110.57,110.57,110.54,110.545,1143800000.0
2007-11-16 16:19:00,110.545,110.56,110.525,110.525,427399999.0
2007-11-16 16:20:00,110.525,110.545,110.515,110.54,1238899995.0
2007-11-16 16:21:00,110.51,110.52,110.48,110.48,1124000001.0
2007-11-16 16:22:00,110.49,110.49,110.47,110.47,1124000001.0
2007-11-16 16:23:00,110.425,110.44,110.42,110.435,1124000001.0
2007-11-16 16:24:00,110.435,110.46,110.425,110.46,1004599997.0
2007-11-16 16:25:00,110.46,110.47,110.45,110.465,1340220003.0
2007-11-16 16:26:00,110.465,110.52,110.445,110.485,1548499993.0
2007-11-16 16:27:00,110.485,110.54,110.475,110.535,1261800020.0
2007-11-16 16:28:00,110.535,110.535,110.5,110.5,1273600010.0
2007-11-16 16:29:00,110.5,110.535,110.495,110.53,1150200024.0
2007-11-16 16:30:00,110.525,110.54,110.5,110.525,1144300001.0
2007-11-16 16:31:00,110.525,110.56,110.515,110.555,1779700019.0
2007-11-16 16:32:00,110.55,110.62,110.55,110.62,965100011.0
2007-11-16 16:33:00,110.62,110.64,110.6,110.64,1017300017.0
2007-11-16 16:34:00,110.635,110.66,110.625,110.625,1536300004.0
2007-11-16 16:35:00,110.625,110.625,110.55,110.555,906200006.0
2007-11-16 16:36:00,110.56,110.58,110.505,110.525,938400003.0
2007-11-16 16:37:00,110.53,110.53,110.485,110.525,294299998.0
2007-11-16 16:38:00,110.53,110.535,110.505,110.52,444600000.0
2007-11-16 16:39:00,110.52,110.52,110.475,110.505,1126149996.0
2007-11-16 16:40:00,110.495,110.53,110.49,110.53,563000000.0
2007-11-16 16:41:00,110.53,110.595,110.53,110.58,149200000.0
2007-11-16 16:42:00,110.58,110.6,110.555,110.595,254200000.0
2007-11-16 16:43:00,110.595,110.595,110.55,110.56,388699998.0
2007-11-16 16:44:00,110.57,110.58,110.525,110.53,698900000.0
2007-11-16 16:45:00,110.525,110.525,110.48,110.51,434300004.0
2007-11-16 16:46:00,110.505,110.535,110.48,110.52,1643300016.0
2007-11-16 16:47:00,110.48,110.49,110.46,110.47,1913700008.0
2007-11-16 16:48:00,110.495,110.525,110.465,110.465,1913700008.0
2007-11-16 16:49:00,110.465,110.505,110.445,110.495,1814389993.0
2007-11-16 16:50:00,110.495,110.495,110.41,110.41,1382500000.0
2007-11-16 16:51:00,110.41,110.46,110.405,110.43,917499998.0
2007-11-16 16:52:00,110.43,110.45,110.415,110.42,544600001.0
2007-11-16 16:53:00,110.42,110.445,110.37,110.37,121400000.0
2007-11-16 16:54:00,110.37,110.41,110.36,110.385,1317399998.0
2007-11-16 16:55:00,110.385,110.385,110.35,110.375,776800005.0
2007-11-16 16:56:00,110.38,110.43,110.365,110.41,811700005.0
2007-11-16 16:57:00,110.405,110.43,110.385,110.41,334600000.0
2007-11-16 16:58:00,110.41,110.41,110.355,110.375,1051700000.0
2007-11-16 16:59:00,110.375,110.375,110.315,110.32,1205900002.0
2007-11-16 17:00:00,110.315,110.32,110.28,110.31,885399998.0
2007-11-16 17:01:00,110.305,110.33,110.295,110.32,491200000.0
2007-11-16 17:02:00,110.32,110.34,110.285,110.285,449999998.0
2007-11-16 17:03:00,110.285,110.295,110.255,110.275,1318499998.0
2007-11-16 17:04:00,110.28,110.325,110.255,110.295,1554199998.0
2007-11-16 17:05:00,110.295,110.35,110.295,110.34,1067800005.0
2007-11-16 17:06:00,110.345,110.355,110.31,110.34,385200000.0
2007-11-16 17:07:00,110.34,110.375,110.31,110.31,1178199999.0
2007-11-16 17:08:00,110.32,110.37,110.32,110.37,706799999.0
2007-11-16 17:09:00,110.37,110.4,110.365,110.375,413100000.0
2007-11-16 17:10:00,110.375,110.435,110.375,110.415,1159100005.0
2007-11-16 17:11:00,110.415,110.42,110.39,110.39,982216001.0
2007-11-16 17:12:00,110.39,110.43,110.375,110.405,221099999.0
2007-11-16 17:13:00,110.405,110.425,110.385,110.395,1013400002.0
2007-11-16 17:14:00,110.4,110.435,110.39,110.42,219100000.0
2007-11-16 17:15:00,110.42,110.45,110.395,110.42,757899996.0
2007-11-16 17:16:00,110.42,110.45,110.41,110.45,397800000.0
2007-11-16 17:17:00,110.45,110.505,110.425,110.495,541199999.0
2007-11-16 17:18:00,110.495,110.53,110.475,110.475,887399998.0
2007-11-16 17:19:00,110.475,110.53,110.475,110.53,1014599997.0
2007-11-16 17:20:00,110.525,110.55,110.48,110.52,235300000.0
2007-11-16 17:21:00,110.52,110.52,110.485,110.49,211000000.0
2007-11-16 17:22:00,110.49,110.495,110.47,110.475,255100000.0
2007-11-16 17:23:00,110.475,110.475,110.435,110.435,529300000.0
2007-11-16 17:24:00,110.435,110.45,110.435,110.435,576550001.0
2007-11-16 17:25:00,110.435,110.465,110.425,110.465,401449998.0
2007-11-16 17:26:00,110.465,110.485,110.435,110.455,795599997.0
2007-11-16 17:27:00,110.455,110.465,110.395,110.405,1138400004.0
2007-11-16 17:28:00,110.405,110.435,110.39,110.43,1421399999.0
2007-11-16 17:29:00,110.43,110.465,110.415,110.425,1741599998.0
2007-11-16 17:30:00,110.425,110.48,110.415,110.475,983799999.0
2007-11-16 17:31:00,110.475,110.56,110.475,110.54,1300100002.0
2007-11-16 17:32:00,110.54,110.545,110.5,110.525,1524300001.0
2007-11-16 17:33:00,110.525,110.555,110.505,110.505,1544499996.0
2007-11-16 17:34:00,110.505,110.525,110.5,110.52,1572199996.0
2007-11-16 17:35:00,110.52,110.52,110.47,110.48,1411100002.0
2007-11-16 17:36:00,110.48,110.505,110.445,110.48,1136600000.0
2007-11-16 17:37:00,110.475,110.495,110.44,110.46,1474900003.0
2007-11-16 17:38:00,110.46,110.48,110.43,110.44,874699999.0
2007-11-16 17:39:00,110.44,110.465,110.43,110.44,1296699996.0
2007-11-16 17:40:00,110.95,110.96,110.94,110.94,2146200006.0
2007-11-16 17:41:00,110.45,110.475,110.43,110.47,2146200006.0
2007-11-16 17:42:00,110.47,110.47,110.445,110.45,1151899990.0
2007-11-16 17:43:00,110.45,110.5,110.45,110.475,729599998.0
2007-11-16 17:44:00,110.48,110.535,110.475,110.505,849299995.0
2007-11-16 17:45:00,110.505,110.52,110.485,110.49,694199999.0
2007-11-16 17:46:00,110.49,110.49,110.455,110.475,961800001.0
2007-11-16 17:47:00,110.475,110.49,110.46,110.47,382300001.0
2007-11-16 17:48:00,110.47,110.5,110.47,110.48,390400000.0
2007-11-16 17:49:00,110.475,110.495,110.46,110.475,1337299993.0
2007-11-16 17:50:00,110.475,110.525,110.46,110.46,661800000.0
2007-11-16 17:51:00,110.465,110.535,110.455,110.53,823500000.0
2007-11-16 17:52:00,110.53,110.555,110.5,110.52,352899999.0
2007-11-16 17:53:00,110.52,110.54,110.505,110.51,459400001.0
2007-11-16 17:54:00,110.52,110.535,110.46,110.48,263899999.0
2007-11-16 17:55:00,110.48,110.49,110.46,110.485,407500000.0
2007-11-16 17:56:00,110.485,110.52,110.475,110.515,391299997.0
2007-11-16 17:57:00,110.515,110.605,110.515,110.59,422600000.0
2007-11-16 17:58:00,110.585,110.59,110.55,110.585,412100000.0
2007-11-16 17:59:00,110.58,110.64,110.58,110.6,559200001.0
2007-11-16 18:00:00,110.6,110.645,110.595,110.615,396200000.0
2007-11-16 18:01:00,110.615,110.675,110.615,110.655,309400001.0
2007-11-16 18:02:00,110.66,110.78,110.655,110.78,560800004.0
2007-11-16 18:03:00,110.775,110.875,110.745,110.845,1755100008.0
2007-11-16 18:04:00,110.845,110.845,110.775,110.785,1101899999.0
2007-11-16 18:05:00,110.785,110.785,110.76,110.775,1073360000.0
2007-11-16 18:06:00,110.775,110.805,110.76,110.775,1137760002.0
2007-11-16 18:07:00,110.775,110.795,110.75,110.75,1510900013.0
2007-11-16 18:08:00,110.745,110.765,110.74,110.755,1173400002.0
2007-11-16 18:09:00,110.755,110.755,110.72,110.725,982400001.0
2007-11-16 18:10:00,110.725,110.735,110.685,110.69,1436700011.0
2007-11-16 18:11:00,110.69,110.735,110.685,110.71,1083000012.0
2007-11-16 18:12:00,110.71,110.72,110.69,110.705,917060007.0
2007-11-16 18:13:00,110.7,110.745,110.7,110.73,939900004.0
2007-11-16 18:14:00,110.73,110.73,110.705,110.71,805099999.0
2007-11-16 18:15:00,110.71,110.725,110.7,110.705,1831699983.0
2007-11-16 18:16:00,110.7,110.75,110.7,110.75,1582299995.0
2007-11-16 18:17:00,110.75,110.81,110.735,110.805,1210400005.0
2007-11-16 18:18:00,110.81,110.885,110.805,110.88,1133500007.0
2007-11-16 18:19:00,110.88,110.895,110.855,110.865,1343400004.0
2007-11-16 18:20:00,110.865,110.895,110.845,110.86,669340001.0
2007-11-16 18:21:00,110.86,110.88,110.855,110.87,823699995.0
2007-11-16 18:22:00,110.87,110.87,110.845,110.855,775600003.0
2007-11-16 18:23:00,110.855,110.855,110.82,110.82,994800001.0
2007-11-16 18:24:00,110.82,110.85,110.815,110.835,1120499988.0
2007-11-16 18:25:00,110.835,110.845,110.795,110.795,1441800003.0
2007-11-16 18:26:00,110.795,110.795,110.76,110.77,1097900000.0
2007-11-16 18:27:00,110.77,110.775,110.74,110.74,812999997.0
2007-11-16 18:28:00,110.74,110.745,110.705,110.715,971800007.0
2007-11-16 18:29:00,110.72,110.74,110.705,110.72,510400002.0
2007-11-16 18:30:00,110.72,110.765,110.715,110.76,773000001.0
2007-11-16 18:31:00,110.765,110.815,110.755,110.795,513199998.0
2007-11-16 18:32:00,110.795,110.855,110.76,110.835,422500001.0
2007-11-16 18:33:00,110.835,110.865,110.82,110.86,822300014.0
2007-11-16 18:34:00,110.86,110.885,110.825,110.865,849899999.0
2007-11-16 18:35:00,110.865,110.91,110.865,110.905,626100000.0
2007-11-16 18:36:00,110.905,110.95,110.9,110.945,230500000.0
2007-11-16 18:37:00,110.945,110.95,110.91,110.92,154200000.0
2007-11-16 18:38:00,110.92,110.98,110.92,110.965,1020699996.0
2007-11-16 18:39:00,110.965,110.975,110.93,110.95,519100001.0
2007-11-16 18:40:00,110.96,110.965,110.945,110.945,840999998.0
2007-11-16 18:41:00,110.945,110.98,110.945,110.965,950899999.0
2007-11-16 18:42:00,110.965,110.975,110.94,110.97,1301459999.0
2007-11-16 18:43:00,110.975,110.975,110.925,110.935,1781999980.0
2007-11-16 18:44:00,110.935,110.94,110.88,110.88,629299999.0
2007-11-16 18:45:00,110.88,110.895,110.85,110.885,1066400001.0
2007-11-16 18:46:00,110.89,110.89,110.87,110.88,270300000.0
2007-11-16 18:47:00,110.88,110.88,110.86,110.86,103700000.0
2007-11-16 18:48:00,110.86,110.87,110.84,110.85,867299998.0
2007-11-16 18:49:00,110.85,110.895,110.83,110.885,1447700003.0
2007-11-16 18:50:00,110.895,110.945,110.89,110.94,1305400002.0
2007-11-16 18:51:00,110.94,111.03,110.93,111.03,872899997.0
2007-11-16 18:52:00,111.03,111.125,111.025,111.09,1298700001.0
2007-11-16 18:53:00,111.09,111.13,111.08,111.1,835599994.0
2007-11-16 18:54:00,111.1,111.13,111.075,111.13,943300001.0
2007-11-16 18:55:00,111.115,111.12,111.085,111.1,1251999998.0
2007-11-16 18:56:00,111.1,111.11,111.095,111.1,238600000.0
2007-11-16 18:57:00,111.095,111.1,111.075,111.08,626799997.0
2007-11-16 18:58:00,111.08,111.09,111.015,111.02,720500006.0
2007-11-16 18:59:00,111.025,111.06,111.02,111.06,144200000.0
2007-11-16 19:00:00,111.06,111.09,111.03,111.07,421600000.0
2007-11-16 19:01:00,111.07,111.09,111.06,111.065,390600002.0
2007-11-16 19:02:00,111.065,111.085,111.05,111.07,438599999.0
2007-11-16 19:03:00,111.07,111.075,111.055,111.06,90600000.0
2007-11-16 19:04:00,111.065,111.065,111.045,111.05,184200000.0
2007-11-16 19:05:00,111.05,111.055,111.015,111.045,356400003.0
2007-11-16 19:06:00,111.045,111.11,111.035,111.11,858000001.0
2007-11-16 19:07:00,111.115,111.12,111.075,111.1,1540799982.0
2007-11-16 19:08:00,111.105,111.11,111.07,111.095,658000001.0
2007-11-16 19:09:00,111.095,111.13,111.09,111.13,228300000.0
2007-11-16 19:10:00,111.13,111.165,111.11,111.165,294500000.0
2007-11-16 19:11:00,111.16,111.165,111.14,111.14,412499999.0
2007-11-16 19:12:00,111.14,111.15,111.12,111.13,492000000.0
2007-11-16 19:13:00,111.13,111.165,111.13,111.16,392899999.0
2007-11-16 19:14:00,111.16,111.165,111.13,111.135,391700000.0
2007-11-16 19:15:00,111.14,111.245,111.135,111.24,556800005.0
2007-11-16 19:16:00,111.255,111.285,111.235,111.28,754800000.0
2007-11-16 19:17:00,111.28,111.33,111.28,111.31,703700002.0
2007-11-16 19:18:00,111.31,111.32,111.275,111.29,974600003.0
2007-11-16 19:19:00,111.29,111.295,111.24,111.24,90500000.0
2007-11-16 19:20:00,111.24,111.25,111.19,111.205,827499999.0
2007-11-16 19:21:00,111.205,111.205,111.135,111.135,954700003.0
2007-11-16 19:22:00,111.13,111.15,111.11,111.115,842200004.0
2007-11-16 19:23:00,111.115,111.17,111.11,111.165,230000000.0
2007-11-16 19:24:00,111.165,111.165,111.125,111.135,168700000.0
2007-11-16 19:25:00,111.135,111.135,111.115,111.125,309400000.0
2007-11-16 19:26:00,111.125,111.16,111.115,111.155,592600003.0
2007-11-16 19:27:00,111.155,111.155,111.125,111.125,95700000.0
2007-11-16 19:28:00,111.125,111.14,111.125,111.125,189400001.0
2007-11-16 19:29:00,111.125,111.13,111.105,111.105,109700000.0
2007-11-16 19:30:00,111.105,111.11,111.005,111.02,447500002.0
2007-11-16 19:31:00,111.015,111.02,110.935,110.96,389400001.0
2007-11-16 19:32:00,110.96,110.98,110.93,110.96,942399988.0
2007-11-16 19:33:00,110.96,111.05,110.96,111.035,307600000.0
2007-11-16 19:34:00,111.035,111.05,111.03,111.04,348100001.0
2007-11-16 19:35:00,111.04,111.05,110.97,111.01,762099993.0
2007-11-16 19:36:00,111.01,111.01,110.925,110.98,751399998.0
2007-11-16 19:37:00,110.98,110.985,110.935,110.95,584299996.0
2007-11-16 19:38:00,110.95,110.965,110.9,110.9,1733700010.0
2007-11-16 19:39:00,110.905,110.91,110.82,110.84,746400001.0
2007-11-16 19:40:00,110.84,110.91,110.84,110.91,427400003.0
2007-11-16 19:41:00,110.91,110.91,110.86,110.885,440879999.0
2007-11-16 19:42:00,110.885,110.885,110.825,110.84,865500011.0
2007-11-16 19:43:00,110.84,110.85,110.83,110.85,89200000.0
2007-11-16 19:44:00,110.85,110.88,110.8,110.815,340100001.0
2007-11-16 19:45:00,110.81,110.83,110.75,110.785,1189200000.0
2007-11-16 19:46:00,110.785,110.795,110.76,110.765,192200000.0
2007-11-16 19:47:00,110.765,110.785,110.76,110.77,424000000.0
2007-11-16 19:48:00,110.77,110.82,110.77,110.81,1182000000.0
2007-11-16 19:49:00,110.81,110.82,110.795,110.815,221800001.0
2007-11-16 19:50:00,110.815,110.825,110.805,110.82,429300000.0
2007-11-16 19:51:00,110.82,110.845,110.82,110.84,531100004.0
2007-11-16 19:52:00,110.84,110.85,110.835,110.845,263199999.0
2007-11-16 19:53:00,110.85,110.905,110.845,110.87,222799999.0
2007-11-16 19:54:00,110.865,110.88,110.865,110.87,739300002.0
2007-11-16 19:55:00,110.87,110.87,110.84,110.845,419899999.0
2007-11-16 19:56:00,110.84,110.845,110.785,110.795,995400005.0
2007-11-16 19:57:00,110.795,110.825,110.79,110.825,96100000.0
2007-11-16 19:58:00,110.825,110.825,110.8,110.81,69800000.0
2007-11-16 19:59:00,110.81,110.845,110.785,110.795,244900000.0
2007-11-16 20:00:00,110.79,110.815,110.785,110.795,316500000.0
2007-11-16 20:01:00,110.81,110.835,110.795,110.825,787700002.0
2007-11-16 20:02:00,110.82,110.83,110.805,110.81,643899997.0
2007-11-16 20:03:00,110.805,110.815,110.775,110.78,931800008.0
2007-11-16 20:04:00,110.785,110.8,110.78,110.8,423000001.0
2007-11-16 20:05:00,110.8,110.815,110.8,110.805,47800000.0
2007-11-16 20:06:00,110.8,110.815,110.795,110.8,195700000.0
2007-11-16 20:07:00,110.8,110.805,110.785,110.785,127400000.0
2007-11-16 20:08:00,110.785,110.805,110.77,110.805,223100000.0
2007-11-16 20:09:00,110.805,110.83,110.8,110.83,383899995.0
2007-11-16 20:10:00,110.83,110.83,110.77,110.79,120600000.0
2007-11-16 20:11:00,110.79,110.81,110.785,110.785,257900000.0
2007-11-16 20:12:00,110.785,110.805,110.78,110.8,871500004.0
2007-11-16 20:13:00,110.8,110.82,110.795,110.815,150200000.0
2007-11-16 20:14:00,110.795,110.815,110.785,110.785,236200000.0
2007-11-16 20:15:00,110.785,110.785,110.77,110.775,575800001.0
2007-11-16 20:16:00,110.775,110.785,110.77,110.775,463950000.0
2007-11-16 20:17:00,110.775,110.795,110.775,110.78,325300000.0
2007-11-16 20:18:00,110.78,110.82,110.78,110.81,319400000.0
2007-11-16 20:19:00,110.815,110.83,110.81,110.81,619000005.0
2007-11-16 20:20:00,110.81,110.865,110.81,110.835,520399996.0
2007-11-16 20:21:00,110.83,110.835,110.81,110.81,148499998.0
2007-11-16 20:22:00,110.805,110.81,110.8,110.8,844700004.0
2007-11-16 20:23:00,110.805,110.805,110.785,110.79,555999999.0
2007-11-16 20:24:00,110.79,110.8,110.755,110.76,462500005.0
2007-11-16 20:25:00,110.755,110.76,110.685,110.7,1013800001.0
2007-11-16 20:26:00,110.695,110.705,110.63,110.63,563100000.0
2007-11-16 20:27:00,110.635,110.65,110.62,110.65,471600000.0
2007-11-16 20:28:00,110.65,110.715,110.65,110.695,487400000.0
2007-11-16 20:29:00,110.695,110.73,110.69,110.71,372499998.0
2007-11-16 20:30:00,110.71,110.71,110.675,110.705,343399999.0
2007-11-16 20:31:00,110.705,110.72,110.705,110.72,130600000.0
2007-11-16 20:32:00,110.715,110.78,110.715,110.78,326000000.0
2007-11-16 20:33:00,110.78,110.815,110.77,110.815,846400002.0
2007-11-16 20:34:00,110.815,110.82,110.775,110.785,235600000.0
2007-11-16 20:35:00,110.78,110.78,110.76,110.775,171000000.0
2007-11-16 20:36:00,110.78,110.79,110.77,110.79,99900000.0
2007-11-16 20:37:00,110.79,110.8,110.78,110.795,159000000.0
2007-11-16 20:38:00,110.795,110.8,110.76,110.76,144000000.0
2007-11-16 20:39:00,110.76,110.77,110.75,110.76,116600000.0
2007-11-16 20:40:00,110.76,110.76,110.75,110.76,156300000.0
2007-11-16 20:41:00,110.76,110.77,110.755,110.77,128700000.0
2007-11-16 20:42:00,110.77,110.785,110.755,110.785,242099999.0
2007-11-16 20:43:00,110.785,110.84,110.785,110.84,88000000.0
2007-11-16 20:44:00,110.84,110.88,110.84,110.855,368399999.0
2007-11-16 20:45:00,110.855,110.86,110.83,110.845,633199999.0
2007-11-16 20:46:00,110.845,110.855,110.835,110.845,177400000.0
2007-11-16 20:47:00,110.845,110.855,110.81,110.81,518600004.0
2007-11-16 20:48:00,110.81,110.82,110.795,110.81,718700000.0
2007-11-16 20:49:00,110.81,110.84,110.805,110.82,411400001.0
2007-11-16 20:50:00,110.815,110.84,110.8,110.805,533500001.0
2007-11-16 20:51:00,110.8,110.83,110.8,110.82,404800001.0
2007-11-16 20:52:00,110.82,110.835,110.81,110.83,323100002.0
2007-11-16 20:53:00,110.83,110.85,110.81,110.845,280200000.0
2007-11-16 20:54:00,110.845,110.845,110.795,110.82,415100001.0
2007-11-16 20:55:00,110.825,110.825,110.795,110.805,405350000.0
2007-11-16 20:56:00,110.805,110.815,110.79,110.815,153500000.0
2007-11-16 20:57:00,110.815,110.815,110.795,110.805,901799997.0
2007-11-16 20:58:00,110.81,110.85,110.81,110.825,739800000.0
2007-11-16 20:59:00,110.825,110.845,110.815,110.83,626800004.0
2007-11-16 21:00:00,110.83,110.83,110.8,110.815,220500000.0
2007-11-16 21:01:00,110.815,110.825,110.815,110.815,81199999.0
2007-11-16 21:02:00,110.815,110.825,110.795,110.81,596899997.0
2007-11-16 21:03:00,110.81,110.82,110.76,110.78,590400000.0
2007-11-16 21:04:00,110.78,110.79,110.76,110.78,509400001.0
2007-11-16 21:05:00,110.78,110.81,110.78,110.81,214200000.0
2007-11-16 21:06:00,110.81,110.83,110.805,110.82,475100005.0
2007-11-16 21:07:00,110.82,110.82,110.795,110.815,258600000.0
2007-11-16 21:08:00,110.815,110.83,110.8,110.8,415199997.0
2007-11-16 21:09:00,110.8,110.8,110.755,110.78,883100003.0
2007-11-16 21:10:00,110.775,110.78,110.74,110.74,908499998.0
2007-11-16 21:11:00,110.74,110.78,110.74,110.775,430599999.0
2007-11-16 21:12:00,110.775,110.795,110.74,110.75,403899999.0
2007-11-16 21:13:00,110.75,110.75,110.725,110.725,480300000.0
2007-11-16 21:14:00,110.725,110.735,110.71,110.73,1346499997.0
2007-11-16 21:15:00,110.73,110.73,110.695,110.705,1335099994.0
2007-11-16 21:16:00,110.705,110.705,110.7,110.7,449300000.0
2007-11-16 21:17:00,110.7,110.7,110.675,110.7,430599998.0
2007-11-16 21:18:00,110.7,110.71,110.68,110.685,977500001.0
2007-11-16 21:19:00,110.685,110.685,110.665,110.67,361900001.0
2007-11-16 21:20:00,110.675,110.7,110.67,110.7,258700000.0
2007-11-16 21:21:00,110.7,110.79,110.69,110.735,305300000.0
2007-11-16 21:22:00,110.735,110.765,110.72,110.76,685900000.0
2007-11-16 21:23:00,110.76,110.765,110.745,110.76,368200002.0
2007-11-16 21:24:00,110.755,110.76,110.72,110.735,748000001.0
2007-11-16 21:25:00,110.735,110.76,110.7,110.71,481400002.0
2007-11-16 21:26:00,110.71,110.74,110.7,110.735,744900000.0
2007-11-16 21:27:00,110.735,110.755,110.735,110.745,305600000.0
2007-11-16 21:28:00,110.75,110.775,110.735,110.77,368799999.0
2007-11-16 21:29:00,110.775,110.825,110.77,110.825,237800000.0
2007-11-16 21:30:00,110.825,110.825,110.77,110.77,383899999.0
2007-11-16 21:31:00,110.77,110.8,110.755,110.795,545399994.0
2007-11-16 21:32:00,110.795,110.82,110.785,110.82,896999988.0
2007-11-16 21:33:00,110.82,110.835,110.75,110.755,1124100000.0
2007-11-16 21:34:00,110.755,110.77,110.71,110.73,1313800006.0
2007-11-16 21:35:00,110.73,110.735,110.72,110.72,762899991.0
2007-11-16 21:36:00,110.715,110.73,110.69,110.72,375300001.0
2007-11-16 21:37:00,110.72,110.73,110.69,110.69,356399999.0
2007-11-16 21:38:00,110.69,110.7,110.625,110.67,1208250007.0
2007-11-16 21:39:00,110.67,110.72,110.67,110.71,751100000.0
2007-11-16 21:40:00,110.71,110.74,110.69,110.73,150100000.0
2007-11-16 21:41:00,110.73,110.75,110.7,110.7,839099999.0
2007-11-16 21:42:00,110.7,110.735,110.695,110.72,884500000.0
2007-11-16 21:43:00,110.72,110.735,110.715,110.725,212600000.0
2007-11-16 21:44:00,110.725,110.725,110.7,110.725,173500000.0
2007-11-16 21:45:00,110.72,110.725,110.71,110.715,397499998.0
2007-11-16 21:46:00,110.72,110.725,110.705,110.705,417999999.0
2007-11-16 21:47:00,110.705,110.715,110.695,110.71,652199999.0
2007-11-16 21:48:00,110.71,110.755,110.71,110.755,51500000.0
2007-11-16 21:49:00,110.755,110.77,110.725,110.76,232399999.0
2007-11-16 21:50:00,110.76,110.775,110.75,110.76,116100000.0
2007-11-16 21:51:00,110.765,110.77,110.75,110.76,187700000.0
2007-11-16 21:52:00,110.76,110.79,110.76,110.78,99100000.0
2007-11-16 21:53:00,110.78,110.78,110.715,110.73,372800001.0
2007-11-16 21:54:00,110.735,110.735,110.715,110.72,123499999.0
2007-11-16 21:55:00,110.715,110.75,110.695,110.7,853599996.0
2007-11-16 21:56:00,110.705,110.71,110.69,110.695,276200000.0
2007-11-16 21:57:00,110.695,110.745,110.695,110.74,328800001.0
2007-11-16 21:58:00,110.745,110.775,110.745,110.775,100900000.0
2007-11-16 21:59:00,110.77,110.82,110.77,110.81,306300000.0
2007-11-16 22:00:00,110.81,110.835,110.78,110.825,333699999.0
2007-11-16 22:01:00,110.825,110.83,110.795,110.795,832199996.0
2007-11-16 22:02:00,110.805,110.81,110.79,110.805,825599998.0
2007-11-16 22:03:00,110.805,110.81,110.76,110.775,145900000.0
2007-11-16 22:04:00,110.77,110.77,110.74,110.755,391300000.0
2007-11-16 22:05:00,110.75,110.775,110.74,110.765,532699993.0
2007-11-16 22:06:00,110.765,110.77,110.72,110.75,691700005.0
2007-11-16 22:07:00,110.755,110.79,110.73,110.78,1480999980.0
2007-11-16 22:08:00,110.78,110.825,110.775,110.805,819399994.0
2007-11-16 22:09:00,110.805,110.81,110.8,110.8,377100000.0
2007-11-16 22:10:00,110.8,110.805,110.785,110.79,644999989.0
2007-11-16 22:11:00,110.79,110.815,110.78,110.815,440499998.0
2007-11-16 22:12:00,110.815,110.815,110.79,110.795,299100001.0
2007-11-16 22:13:00,110.795,110.795,110.755,110.78,798800004.0
2007-11-16 22:14:00,110.78,110.785,110.76,110.78,557099998.0
2007-11-16 22:15:00,110.78,110.815,110.775,110.81,936999995.0
2007-11-16 22:16:00,110.81,110.81,110.75,110.755,913599998.0
2007-11-16 22:17:00,110.755,110.775,110.755,110.76,1275199992.0
2007-11-16 22:18:00,110.76,110.765,110.72,110.75,1594799995.0
2007-11-16 22:19:00,110.745,110.75,110.725,110.74,1070100000.0
2007-11-16 22:20:00,110.745,110.765,110.745,110.76,549699997.0
2007-11-16 22:21:00,110.76,110.76,110.725,110.725,443900001.0
2007-11-16 22:22:00,110.735,110.76,110.735,110.755,483000009.0
2007-11-16 22:23:00,110.755,110.76,110.755,110.755,285200002.0
2007-11-16 22:24:00,110.76,110.76,110.75,110.76,135500000.0
2007-11-16 22:25:00,110.76,110.76,110.745,110.75,764500009.0
2007-11-16 22:26:00,110.75,110.755,110.73,110.755,844200000.0
2007-11-16 22:27:00,110.755,110.755,110.73,110.735,1194949995.0
2007-11-16 22:28:00,110.74,110.815,110.735,110.79,1110480008.0
2007-11-16 22:29:00,110.79,110.795,110.775,110.78,583099991.0
2007-11-16 22:30:00,110.78,110.78,110.745,110.765,439199999.0
2007-11-16 22:31:00,110.765,110.77,110.76,110.76,39200000.0
2007-11-16 22:32:00,110.765,110.78,110.74,110.74,903299998.0
2007-11-16 22:33:00,110.74,110.755,110.735,110.755,395699995.0
2007-11-16 22:34:00,110.755,110.765,110.74,110.75,233799999.0
2007-11-16 22:35:00,110.75,110.755,110.725,110.745,401500000.0
2007-11-16 22:36:00,110.74,110.745,110.715,110.72,833799985.0
2007-11-16 22:37:00,110.72,110.74,110.715,110.72,656399994.0
2007-11-16 22:38:00,110.72,110.72,110.715,110.72,318600000.0
2007-11-16 22:39:00,110.72,110.745,110.71,110.725,831099995.0
2007-11-16 22:40:00,110.725,110.77,110.72,110.75,373000003.0
2007-11-16 22:41:00,110.75,110.76,110.745,110.76,384700000.0
2007-11-16 22:42:00,110.76,110.76,110.71,110.71,358300000.0
2007-11-16 22:43:00,110.715,110.76,110.71,110.76,180700000.0
2007-11-16 22:44:00,110.765,110.805,110.755,110.8,704200000.0
2007-11-16 22:45:00,110.8,110.805,110.745,110.75,545199998.0
2007-11-16 22:46:00,110.75,110.815,110.735,110.815,258600000.0
2007-11-16 22:47:00,110.815,110.825,110.81,110.82,199599999.0
2007-11-16 22:48:00,110.82,110.905,110.8,110.905,795899997.0
2007-11-16 22:49:00,110.9,110.965,110.875,110.96,385100000.0
2007-11-16 22:50:00,110.96,110.97,110.905,110.915,1323700011.0
2007-11-16 22:51:00,110.915,110.93,110.895,110.92,389700002.0
2007-11-16 22:52:00,110.92,110.95,110.915,110.92,250300000.0
2007-11-16 22:53:00,110.92,110.935,110.905,110.92,443100000.0
2007-11-16 22:54:00,110.92,110.95,110.9,110.93,456950000.0
2007-11-16 22:55:00,110.95,110.96,110.895,110.92,544299996.0
2007-11-16 22:56:00,110.92,110.935,110.905,110.93,836000016.0
2007-11-16 22:57:00,110.925,110.935,110.885,110.91,823600016.0
2007-11-16 22:58:00,110.91,110.93,110.885,110.925,1206299981.0
2007-11-16 22:59:00,110.925,110.93,110.92,110.93,41600000.0
2007-11-16 23:00:00,110.93,110.94,110.92,110.94,23260000.0
2007-11-19 00:01:00,110.8,110.8,110.8,110.8,3000000.0
2007-11-19 00:02:00,110.78,110.79,110.78,110.79,3000000.0
2007-11-19 00:03:00,110.78,110.8,110.77,110.77,3000000.0
2007-11-19 00:04:00,110.74,110.77,110.73,110.77,3000000.0
2007-11-19 00:05:00,110.74,110.77,110.72,110.73,3000000.0
2007-11-19 00:06:00,110.7,110.73,110.7,110.72,3000000.0
2007-11-19 00:07:00,110.73,110.73,110.72,110.73,3000000.0
2007-11-19 00:08:00,110.74,110.75,110.72,110.73,3000000.0
2007-11-19 00:09:00,110.74,110.76,110.74,110.76,3000000.0
2007-11-19 00:10:00,110.77,110.78,110.75,110.76,3000000.0
2007-11-19 00:11:00,110.77,110.77,110.77,110.77,3000000.0
2007-11-19 00:12:00,110.76,110.76,110.75,110.75,3000000.0
2007-11-19 00:13:00,110.76,110.76,110.73,110.73,3000000.0
2007-11-19 00:14:00,110.74,110.75,110.74,110.75,3000000.0
2007-11-19 00:15:00,110.74,110.75,110.73,110.75,3000000.0
2007-11-19 00:16:00,110.76,110.76,110.76,110.76,3000000.0
2007-11-19 00:17:00,110.75,110.76,110.73,110.76,3000000.0
2007-11-19 00:18:00,110.84,110.84,110.84,110.84,3000000.0
2007-11-19 00:19:00,110.84,110.84,110.81,110.81,159700000.0
2007-11-19 00:20:00,110.82,110.85,110.81,110.83,819300004.0
2007-11-19 00:21:00,110.83,110.85,110.82,110.83,838199999.0
2007-11-19 00:22:00,110.84,110.87,110.83,110.85,1700700002.0
2007-11-19 00:23:00,110.85,110.86,110.8,110.81,1646800018.0
2007-11-19 00:24:00,110.8,110.82,110.8,110.82,641300013.0
2007-11-19 00:26:00,110.82,110.82,110.82,110.82,335000001.0
2007-11-19 00:27:00,110.82,110.82,110.81,110.81,139400002.0
2007-11-19 00:28:00,110.82,110.82,110.81,110.81,146300002.0
2007-11-19 00:29:00,110.81,110.82,110.81,110.82,509400011.0
2007-11-19 00:30:00,110.86,110.87,110.86,110.87,79500000.0
2007-11-19 00:31:00,110.82,110.82,110.81,110.81,79500000.0
2007-11-19 00:33:00,110.815,110.82,110.815,110.82,18200000.0
2007-11-19 00:34:00,110.82,110.82,110.81,110.82,220700004.0
2007-11-19 00:35:00,110.82,110.82,110.82,110.82,224399993.0
2007-11-19 00:36:00,110.82,110.82,110.805,110.81,250000002.0
2007-11-19 00:37:00,110.805,110.855,110.805,110.85,754999997.0
2007-11-19 00:38:00,110.85,110.85,110.82,110.83,264500001.0
2007-11-19 00:39:00,110.815,110.83,110.815,110.83,484500005.0
2007-11-19 00:40:00,110.83,110.83,110.815,110.82,548100003.0
2007-11-19 00:41:00,110.82,110.825,110.81,110.81,119500000.0
2007-11-19 00:42:00,110.81,110.815,110.8,110.8,160500000.0
2007-11-19 00:43:00,110.8,110.81,110.8,110.8,91800000.0
2007-11-19 00:44:00,110.81,110.855,110.81,110.82,1227900018.0
2007-11-19 00:45:00,110.83,110.83,110.815,110.82,330300008.0
2007-11-19 00:46:00,110.82,110.83,110.785,110.79,1037900002.0
2007-11-19 00:47:00,110.79,110.79,110.78,110.79,139900000.0
2007-11-19 00:48:00,110.79,110.805,110.78,110.805,282600000.0
2007-11-19 00:49:00,110.805,110.805,110.77,110.79,104600000.0
2007-11-19 00:50:00,110.79,110.79,110.78,110.78,216199992.0
2007-11-19 00:51:00,110.78,110.795,110.765,110.765,934199994.0
2007-11-19 00:52:00,110.77,110.775,110.765,110.765,305200000.0
2007-11-19 00:53:00,110.765,110.775,110.755,110.77,134200000.0
2007-11-19 00:54:00,110.77,110.78,110.77,110.78,300300000.0
2007-11-19 00:55:00,110.78,110.78,110.765,110.77,247800001.0
2007-11-19 00:56:00,110.77,110.785,110.74,110.78,184600000.0
2007-11-19 00:57:00,110.78,110.805,110.78,110.8,234400000.0
2007-11-19 00:58:00,110.8,110.805,110.78,110.8,170100000.0
2007-11-19 00:59:00,110.8,110.815,110.8,110.81,236400000.0
2007-11-19 01:00:00,110.805,110.82,110.805,110.81,88300000.0
2007-11-19 01:01:00,110.81,110.82,110.785,110.8,216500003.0
2007-11-19 01:02:00,110.8,110.8,110.78,110.8,112200000.0
2007-11-19 01:03:00,110.8,110.805,110.775,110.785,348200000.0
2007-11-19 01:04:00,110.785,110.785,110.735,110.75,494599999.0
2007-11-19 01:05:00,110.75,110.785,110.695,110.695,797900003.0
2007-11-19 01:06:00,110.7,110.745,110.695,110.735,982500005.0
2007-11-19 01:07:00,110.735,110.745,110.73,110.745,298400000.0
2007-11-19 01:08:00,110.745,110.755,110.725,110.74,437899993.0
2007-11-19 01:09:00,110.75,110.765,110.75,110.755,79500001.0
2007-11-19 01:10:00,110.76,110.79,110.75,110.76,1072900008.0
2007-11-19 01:11:00,110.76,110.77,110.76,110.77,200600000.0
2007-11-19 01:12:00,110.77,110.77,110.755,110.76,187600000.0
2007-11-19 01:13:00,110.76,110.765,110.74,110.74,114100000.0
2007-11-19 01:14:00,110.745,110.745,110.74,110.74,41500000.0
2007-11-19 01:15:00,110.74,110.755,110.735,110.755,409100000.0
2007-11-19 01:16:00,110.755,110.755,110.755,110.755,20000000.0
2007-11-19 01:17:00,110.755,110.785,110.74,110.785,183500000.0
2007-11-19 01:18:00,110.785,110.82,110.785,110.82,77900000.0
2007-11-19 01:19:00,110.82,110.82,110.81,110.82,9600000.0
2007-11-19 01:20:00,110.82,110.82,110.805,110.815,27400000.0
2007-11-19 01:21:00,110.82,110.83,110.815,110.825,41800000.0
2007-11-19 01:22:00,110.825,110.85,110.82,110.845,348599998.0
2007-11-19 01:23:00,110.845,110.845,110.845,110.845,12000000.0
2007-11-19 01:24:00,110.845,110.865,110.83,110.865,167500000.0
2007-11-19 01:25:00,110.865,110.865,110.86,110.86,21300000.0
2007-11-19 01:26:00,110.85,110.905,110.85,110.88,311499996.0
2007-11-19 01:27:00,110.88,110.895,110.855,110.875,1013799987.0
2007-11-19 01:28:00,110.875,110.875,110.865,110.87,115600000.0
2007-11-19 01:29:00,110.87,110.885,110.865,110.88,132999998.0
2007-11-19 01:30:00,110.88,110.88,110.865,110.88,230300000.0
2007-11-19 01:31:00,110.88,110.885,110.865,110.875,415799999.0
2007-11-19 01:32:00,110.87,110.875,110.865,110.875,25900000.0
2007-11-19 01:33:00,110.875,110.875,110.865,110.865,97100000.0
2007-11-19 01:34:00,110.87,110.875,110.86,110.87,231500000.0
2007-11-19 01:35:00,110.875,110.905,110.865,110.88,602599995.0
2007-11-19 01:36:00,110.88,110.89,110.88,110.89,77800000.0
2007-11-19 01:37:00,110.89,110.895,110.88,110.89,112000000.0
2007-11-19 01:38:00,110.89,110.89,110.875,110.885,47200000.0
2007-11-19 01:39:00,110.885,110.885,110.83,110.835,451300002.0
2007-11-19 01:40:00,110.835,110.855,110.83,110.855,669199999.0
2007-11-19 01:41:00,110.835,110.865,110.835,110.865,354999994.0
2007-11-19 01:42:00,110.865,110.87,110.855,110.87,120500000.0
2007-11-19 01:43:00,110.87,110.875,110.865,110.865,72800000.0
2007-11-19 01:44:00,110.865,110.87,110.85,110.855,245800001.0
2007-11-19 01:45:00,110.845,110.85,110.835,110.845,157700000.0
2007-11-19 01:46:00,110.845,110.855,110.845,110.85,39000000.0
2007-11-19 01:47:00,110.855,110.855,110.84,110.85,199700000.0
2007-11-19 01:48:00,110.85,110.85,110.82,110.835,319200000.0
2007-11-19 01:49:00,110.835,110.835,110.815,110.825,214500001.0
2007-11-19 01:50:00,110.815,110.85,110.815,110.835,240200001.0
2007-11-19 01:51:00,110.835,110.845,110.825,110.825,101400000.0
2007-11-19 01:52:00,110.825,110.84,110.815,110.84,104200000.0
2007-11-19 01:53:00,110.84,110.86,110.83,110.86,40200000.0
2007-11-19 01:54:00,110.86,110.885,110.86,110.885,120499998.0
2007-11-19 01:55:00,110.885,110.905,110.86,110.88,599100002.0
2007-11-19 01:56:00,110.88,110.88,110.845,110.855,256700001.0
2007-11-19 01:57:00,110.855,110.855,110.815,110.825,242500000.0
2007-11-19 01:58:00,110.825,110.825,110.805,110.81,245300000.0
2007-11-19 01:59:00,110.81,110.825,110.805,110.825,129200000.0
2007-11-19 02:00:00,110.825,110.845,110.815,110.845,932799997.0
2007-11-19 02:01:00,110.84,110.85,110.84,110.85,329500002.0
2007-11-19 02:02:00,110.85,110.865,110.85,110.865,6800000.0
2007-11-19 02:03:00,110.865,110.865,110.845,110.855,162399996.0
2007-11-19 02:04:00,110.855,110.875,110.85,110.875,435300005.0
2007-11-19 02:05:00,110.875,110.905,110.875,110.905,585800007.0
2007-11-19 02:06:00,110.9,110.91,110.89,110.895,499600001.0
2007-11-19 02:07:00,110.895,110.91,110.865,110.89,589899993.0
2007-11-19 02:08:00,110.89,110.905,110.88,110.895,142400000.0
2007-11-19 02:09:00,110.895,110.895,110.88,110.885,43600000.0
2007-11-19 02:10:00,110.885,110.89,110.87,110.875,191100001.0
2007-11-19 02:11:00,110.875,110.915,110.87,110.915,109800000.0
2007-11-19 02:12:00,110.915,110.945,110.905,110.94,189500000.0
2007-11-19 02:13:00,110.94,111.005,110.94,111.005,172300001.0
2007-11-19 02:14:00,111.005,111.02,110.955,110.98,781500001.0
2007-11-19 02:15:00,110.98,111.015,110.96,111.005,171900000.0
2007-11-19 02:16:00,111.005,111.07,111.0,111.045,292899999.0
2007-11-19 02:17:00,111.045,111.06,111.04,111.055,119200000.0
2007-11-19 02:18:00,111.055,111.055,110.975,110.98,130499998.0
2007-11-19 02:19:00,110.98,111.005,110.965,110.99,784400014.0
2007-11-19 02:20:00,110.99,111.035,110.99,111.035,92900000.0
2007-11-19 02:21:00,111.025,111.05,111.01,111.025,467450000.0
2007-11-19 02:22:00,111.025,111.035,110.995,111.005,898300013.0
2007-11-19 02:23:00,111.005,111.03,110.995,111.025,609900005.0
2007-11-19 02:24:00,111.02,111.02,110.995,111.015,756900004.0
2007-11-19 02:25:00,111.01,111.015,111.0,111.01,82050000.0
2007-11-19 02:26:00,111.01,111.01,110.985,110.985,210400000.0
2007-11-19 02:27:00,110.985,110.99,110.965,110.97,357100000.0
2007-11-19 02:28:00,110.975,110.98,110.965,110.97,183400000.0
2007-11-19 02:29:00,110.965,110.97,110.955,110.97,193100000.0
2007-11-19 02:30:00,110.97,111.01,110.97,110.985,96800000.0
2007-11-19 02:31:00,110.985,110.995,110.985,110.985,66800000.0
2007-11-19 02:32:00,110.985,110.99,110.98,110.99,35200000.0
2007-11-19 02:33:00,110.99,110.99,110.975,110.975,526600015.0
2007-11-19 02:34:00,110.975,110.99,110.975,110.98,304400002.0
2007-11-19 02:35:00,110.975,110.98,110.955,110.96,666100006.0
2007-11-19 02:36:00,110.965,110.965,110.935,110.95,602099997.0
2007-11-19 02:37:00,110.945,110.96,110.935,110.945,559999994.0
2007-11-19 02:38:00,110.945,110.96,110.935,110.96,375700000.0
2007-11-19 02:39:00,110.96,110.96,110.935,110.955,829100015.0
2007-11-19 02:40:00,110.955,110.97,110.94,110.96,172100000.0
2007-11-19 02:41:00,110.965,110.97,110.955,110.965,141300000.0
2007-11-19 02:42:00,110.965,110.995,110.95,110.99,339100007.0
2007-11-19 02:43:00,110.99,110.99,110.975,110.985,123899998.0
2007-11-19 02:44:00,110.985,110.985,110.965,110.975,153900000.0
2007-11-19 02:45:00,110.975,110.985,110.965,110.975,444399998.0
2007-11-19 02:46:00,110.985,110.985,110.96,110.975,98800000.0
2007-11-19 02:47:00,110.98,111.0,110.975,110.99,213100001.0
2007-11-19 02:48:00,110.99,111.0,110.98,111.0,52700000.0
2007-11-19 02:49:00,111.0,111.0,110.98,110.985,169400000.0
2007-11-19 02:50:00,110.985,110.99,110.985,110.99,57800000.0
2007-11-19 02:51:00,110.99,110.995,110.96,110.96,97200000.0
2007-11-19 02:52:00,110.96,110.99,110.96,110.99,452500001.0
2007-11-19 02:53:00,110.99,111.0,110.98,111.0,358200000.0
2007-11-19 02:54:00,111.0,111.01,110.975,110.98,478100000.0
2007-11-19 02:55:00,110.98,110.99,110.97,110.97,188000000.0
2007-11-19 02:56:00,110.97,110.97,110.95,110.96,76700000.0
2007-11-19 02:57:00,110.96,110.975,110.955,110.965,386500000.0
2007-11-19 02:58:00,110.98,110.98,110.95,110.955,303800000.0
2007-11-19 02:59:00,110.955,110.96,110.925,110.925,300700001.0
2007-11-19 03:00:00,110.925,110.95,110.92,110.935,394000002.0
2007-11-19 03:01:00,110.94,110.955,110.935,110.955,302700000.0
2007-11-19 03:02:00,110.95,110.96,110.94,110.96,141700000.0
2007-11-19 03:03:00,110.96,110.97,110.95,110.96,212700000.0
2007-11-19 03:04:00,110.96,111.0,110.955,110.975,588200004.0
2007-11-19 03:05:00,110.97,110.98,110.955,110.96,296499999.0
2007-11-19 03:06:00,110.96,110.96,110.945,110.945,78100000.0
2007-11-19 03:07:00,110.945,110.945,110.915,110.92,269699993.0
2007-11-19 03:08:00,110.925,110.94,110.915,110.935,155399999.0
2007-11-19 03:09:00,110.935,110.95,110.93,110.94,163500000.0
2007-11-19 03:10:00,110.94,110.95,110.94,110.945,37800000.0
2007-11-19 03:11:00,110.945,110.945,110.92,110.94,759999985.0
2007-11-19 03:12:00,110.94,110.94,110.91,110.915,323200000.0
2007-11-19 03:13:00,110.915,110.925,110.895,110.9,166500000.0
2007-11-19 03:14:00,110.9,110.9,110.87,110.875,296399999.0
2007-11-19 03:15:00,110.875,110.875,110.845,110.86,442400010.0
2007-11-19 03:16:00,110.86,110.865,110.845,110.86,87500000.0
2007-11-19 03:17:00,110.86,110.875,110.85,110.875,629099996.0
2007-11-19 03:18:00,110.875,110.88,110.855,110.855,367999999.0
2007-11-19 03:19:00,110.855,110.875,110.855,110.865,542399999.0
2007-11-19 03:20:00,110.87,110.87,110.86,110.865,201200000.0
2007-11-19 03:21:00,110.865,110.87,110.85,110.865,877199991.0
2007-11-19 03:22:00,110.865,110.87,110.86,110.87,281900000.0
2007-11-19 03:23:00,110.87,110.87,110.845,110.865,58400000.0
2007-11-19 03:24:00,110.87,110.87,110.855,110.86,282699999.0
2007-11-19 03:25:00,110.86,110.86,110.855,110.855,375799999.0
2007-11-19 03:26:00,110.855,110.86,110.85,110.855,1965099962.0
2007-11-19 03:27:00,110.865,110.88,110.855,110.88,246900003.0
2007-11-19 03:28:00,110.88,110.89,110.85,110.855,957299996.0
2007-11-19 03:29:00,110.855,110.87,110.855,110.855,927300001.0
2007-11-19 03:30:00,110.855,110.86,110.855,110.855,194300000.0
2007-11-19 03:31:00,110.855,110.87,110.855,110.87,182799996.0
2007-11-19 03:32:00,110.87,110.87,110.855,110.865,260899998.0
2007-11-19 03:33:00,110.865,110.865,110.855,110.86,133200001.0
2007-11-19 03:34:00,110.865,110.87,110.86,110.865,77200002.0
2007-11-19 03:35:00,110.855,110.865,110.845,110.855,767100002.0
2007-11-19 03:36:00,110.86,110.87,110.84,110.87,245900006.0
2007-11-19 03:37:00,110.87,110.87,110.855,110.855,138400004.0
2007-11-19 03:38:00,110.855,110.88,110.855,110.875,252399995.0
2007-11-19 03:39:00,110.875,110.875,110.865,110.875,469300000.0
2007-11-19 03:40:00,110.87,110.875,110.87,110.87,11600000.0
2007-11-19 03:41:00,110.87,110.87,110.86,110.865,132900000.0
2007-11-19 03:42:00,110.87,110.885,110.87,110.885,100400000.0
2007-11-19 03:43:00,110.885,110.9,110.885,110.89,248800002.0
2007-11-19 03:44:00,110.89,110.91,110.89,110.905,325299999.0
2007-11-19 03:45:00,110.905,110.92,110.905,110.92,466400002.0
2007-11-19 03:46:00,110.92,110.94,110.915,110.94,552499990.0
2007-11-19 03:47:00,110.94,110.94,110.885,110.905,946499994.0
2007-11-19 03:48:00,110.905,110.91,110.89,110.895,155299999.0
2007-11-19 03:49:00,110.895,110.905,110.895,110.9,25500000.0
2007-11-19 03:50:00,110.9,110.91,110.885,110.91,164500001.0
2007-11-19 03:51:00,110.905,110.905,110.9,110.9,65000000.0
2007-11-19 03:52:00,110.895,110.9,110.88,110.88,327000003.0
2007-11-19 03:53:00,110.885,110.92,110.88,110.91,241400000.0
2007-11-19 03:54:00,110.91,110.915,110.905,110.905,55300000.0
2007-11-19 03:55:00,110.905,110.91,110.9,110.91,60800000.0
2007-11-19 03:56:00,110.91,110.91,110.905,110.905,86900000.0
2007-11-19 03:57:00,110.905,110.91,110.905,110.905,41300000.0
2007-11-19 03:58:00,110.905,110.905,110.885,110.885,57970000.0
2007-11-19 03:59:00,110.885,110.905,110.865,110.87,376404999.0
2007-11-19 04:00:00,110.87,110.88,110.865,110.875,408900000.0
2007-11-19 04:01:00,110.875,110.885,110.87,110.885,333100000.0
2007-11-19 04:02:00,110.885,110.89,110.875,110.88,277800000.0
2007-11-19 04:03:00,110.88,110.88,110.86,110.86,5700000.0
2007-11-19 04:04:00,110.875,110.875,110.86,110.865,515900003.0
2007-11-19 04:05:00,110.87,110.88,110.865,110.88,61800000.0
2007-11-19 04:06:00,110.875,110.88,110.85,110.855,589899999.0
2007-11-19 04:07:00,110.86,110.89,110.855,110.88,249600000.0
2007-11-19 04:08:00,110.88,110.89,110.875,110.89,350600000.0
2007-11-19 04:09:00,110.89,110.9,110.855,110.87,870399998.0
2007-11-19 04:10:00,110.87,110.875,110.82,110.82,249700000.0
2007-11-19 04:11:00,110.82,110.835,110.79,110.795,275000000.0
2007-11-19 04:12:00,110.795,110.83,110.795,110.82,372000000.0
2007-11-19 04:13:00,110.82,110.835,110.81,110.83,272800000.0
2007-11-19 04:14:00,110.83,110.84,110.82,110.84,65600000.0
2007-11-19 04:15:00,110.84,110.84,110.79,110.81,506399998.0
2007-11-19 04:16:00,110.81,110.81,110.775,110.775,52700000.0
2007-11-19 04:17:00,110.775,110.805,110.765,110.79,358699999.0
2007-11-19 04:18:00,110.79,110.81,110.77,110.795,258259000.0
2007-11-19 04:19:00,110.79,110.79,110.77,110.78,76372000.0
2007-11-19 04:20:00,110.785,110.79,110.77,110.79,72592000.0
2007-11-19 04:21:00,110.79,110.79,110.775,110.785,363916002.0
2007-11-19 04:22:00,110.785,110.805,110.775,110.8,249599995.0
2007-11-19 04:23:00,110.8,110.81,110.785,110.785,86084000.0
2007-11-19 04:24:00,110.785,110.785,110.77,110.78,37480000.0
2007-11-19 04:25:00,110.78,110.8,110.765,110.775,302300000.0
2007-11-19 04:26:00,110.775,110.785,110.725,110.73,332210000.0
2007-11-19 04:27:00,110.73,110.755,110.73,110.745,410300007.0
2007-11-19 04:28:00,110.745,110.76,110.745,110.755,338900000.0
2007-11-19 04:29:00,110.76,110.76,110.745,110.75,412300000.0
2007-11-19 04:30:00,110.75,110.755,110.735,110.745,181199998.0
2007-11-19 04:31:00,110.745,110.76,110.735,110.74,292800006.0
2007-11-19 04:32:00,110.74,110.76,110.73,110.75,94700000.0
2007-11-19 04:33:00,110.74,110.74,110.685,110.685,575300000.0
2007-11-19 04:34:00,110.69,110.72,110.685,110.705,446200000.0
2007-11-19 04:35:00,110.71,110.71,110.7,110.7,95600000.0
2007-11-19 04:36:00,110.7,110.705,110.695,110.695,52000000.0
2007-11-19 04:37:00,110.695,110.71,110.68,110.69,579600000.0
2007-11-19 04:38:00,110.69,110.69,110.67,110.685,66500000.0
2007-11-19 04:39:00,110.685,110.705,110.68,110.68,86600000.0
2007-11-19 04:40:00,110.68,110.7,110.665,110.675,226100000.0
2007-11-19 04:41:00,110.665,110.685,110.665,110.685,268200000.0
2007-11-19 04:42:00,110.685,110.705,110.685,110.7,79700000.0
2007-11-19 04:43:00,110.7,110.72,110.7,110.715,64400000.0
2007-11-19 04:44:00,110.715,110.73,110.715,110.72,71800000.0
2007-11-19 04:45:00,110.72,110.74,110.715,110.735,46300000.0
2007-11-19 04:46:00,110.735,110.74,110.725,110.735,54700000.0
2007-11-19 04:47:00,110.73,110.74,110.725,110.73,150400000.0
2007-11-19 04:48:00,110.73,110.76,110.73,110.76,69300000.0
2007-11-19 04:49:00,110.76,110.76,110.75,110.755,32100000.0
2007-11-19 04:50:00,110.75,110.77,110.745,110.76,179000000.0
2007-11-19 04:51:00,110.76,110.76,110.75,110.76,74800000.0
2007-11-19 04:52:00,110.76,110.76,110.735,110.735,57400000.0
2007-11-19 04:53:00,110.745,110.755,110.745,110.755,70100000.0
2007-11-19 04:54:00,110.755,110.755,110.735,110.735,497299998.0
2007-11-19 04:55:00,110.735,110.75,110.73,110.75,185200000.0
2007-11-19 04:56:00,110.745,110.75,110.73,110.74,70000000.0
2007-11-19 04:57:00,110.74,110.745,110.73,110.73,25200000.0
2007-11-19 04:58:00,110.73,110.73,110.715,110.73,315800014.0
2007-11-19 04:59:00,110.73,110.73,110.705,110.705,24300000.0
2007-11-19 05:00:00,110.705,110.71,110.695,110.71,35700000.0
2007-11-19 05:01:00,110.71,110.71,110.665,110.67,621579997.0
2007-11-19 05:02:00,110.67,110.67,110.665,110.665,28250000.0
2007-11-19 05:03:00,110.665,110.67,110.66,110.66,31300000.0
2007-11-19 05:04:00,110.66,110.67,110.65,110.655,231100000.0
2007-11-19 05:05:00,110.655,110.655,110.605,110.64,619299995.0
2007-11-19 05:06:00,110.635,110.635,110.58,110.6,146999999.0
2007-11-19 05:07:00,110.6,110.61,110.58,110.59,368400000.0
2007-11-19 05:08:00,110.595,110.62,110.585,110.61,503799996.0
2007-11-19 05:09:00,110.61,110.625,110.605,110.62,303100000.0
2007-11-19 05:10:00,110.615,110.62,110.6,110.6,201300000.0
2007-11-19 05:11:00,110.6,110.625,110.595,110.62,167600000.0
2007-11-19 05:12:00,110.62,110.625,110.615,110.625,263099999.0
2007-11-19 05:13:00,110.625,110.65,110.625,110.65,260700000.0
2007-11-19 05:14:00,110.65,110.65,110.625,110.625,194800001.0
2007-11-19 05:15:00,110.625,110.64,110.615,110.63,142399997.0
2007-11-19 05:16:00,110.63,110.635,110.61,110.62,201300002.0
2007-11-19 05:17:00,110.625,110.625,110.6,110.62,129500000.0
2007-11-19 05:18:00,110.62,110.62,110.6,110.61,97200000.0
2007-11-19 05:19:00,110.61,110.62,110.6,110.605,77900000.0
2007-11-19 05:20:00,110.605,110.605,110.54,110.57,568500003.0
2007-11-19 05:21:00,110.565,110.57,110.5,110.5,621499997.0
2007-11-19 05:22:00,110.5,110.515,110.485,110.51,501899998.0
2007-11-19 05:23:00,110.51,110.545,110.51,110.54,612199999.0
2007-11-19 05:24:00,110.54,110.605,110.535,110.545,1815399987.0
2007-11-19 05:25:00,110.545,110.57,110.52,110.545,513000000.0
2007-11-19 05:26:00,110.545,110.555,110.54,110.555,900400000.0
2007-11-19 05:27:00,110.555,110.61,110.555,110.595,523100001.0
2007-11-19 05:28:00,110.6,110.62,110.595,110.61,180500000.0
2007-11-19 05:29:00,110.61,110.615,110.585,110.6,98800000.0
2007-11-19 05:30:00,110.6,110.6,110.575,110.595,852899993.0
2007-11-19 05:31:00,110.595,110.61,110.59,110.605,218900000.0
2007-11-19 05:32:00,110.6,110.62,110.6,110.615,168900000.0
2007-11-19 05:33:00,110.615,110.625,110.61,110.61,61700000.0
2007-11-19 05:34:00,110.61,110.63,110.61,110.625,93100000.0
2007-11-19 05:35:00,110.62,110.62,110.615,110.615,107500000.0
2007-11-19 05:36:00,110.615,110.615,110.595,110.595,150200000.0
2007-11-19 05:37:00,110.585,110.585,110.55,110.55,699200013.0
2007-11-19 05:38:00,110.545,110.57,110.545,110.56,289050000.0
2007-11-19 05:39:00,110.56,110.57,110.555,110.555,298099998.0
2007-11-19 05:40:00,110.56,110.57,110.56,110.565,31100000.0
2007-11-19 05:41:00,110.565,110.58,110.555,110.555,412200000.0
2007-11-19 05:42:00,110.555,110.56,110.55,110.555,42900000.0
2007-11-19 05:43:00,110.555,110.57,110.535,110.57,506299994.0
2007-11-19 05:44:00,110.565,110.58,110.56,110.575,61900000.0
2007-11-19 05:45:00,110.575,110.58,110.565,110.575,246999999.0
2007-11-19 05:46:00,110.575,110.595,110.565,110.59,439000002.0
2007-11-19 05:47:00,110.59,110.59,110.565,110.575,992100000.0
2007-11-19 05:48:00,110.575,110.58,110.565,110.575,136200000.0
2007-11-19 05:49:00,110.575,110.575,110.57,110.57,21700000.0
2007-11-19 05:50:00,110.565,110.605,110.565,110.595,229500002.0
2007-11-19 05:51:00,110.595,110.62,110.595,110.62,168100000.0
2007-11-19 05:52:00,110.62,110.645,110.62,110.635,424400000.0
2007-11-19 05:53:00,110.635,110.67,110.635,110.655,571000001.0
2007-11-19 05:54:00,110.655,110.66,110.645,110.645,348500000.0
2007-11-19 05:55:00,110.645,110.695,110.64,110.69,495900001.0
2007-11-19 05:56:00,110.695,110.695,110.66,110.66,511300000.0
2007-11-19 05:57:00,110.66,110.67,110.655,110.655,109400000.0
2007-11-19 05:58:00,110.655,110.655,110.635,110.655,390299998.0
2007-11-19 05:59:00,110.655,110.655,110.645,110.645,481999994.0
2007-11-19 06:00:00,110.645,110.655,110.645,110.655,24800000.0
2007-11-19 06:01:00,110.655,110.69,110.635,110.69,812599998.0
2007-11-19 06:02:00,110.69,110.7,110.685,110.695,583700002.0
2007-11-19 06:03:00,110.695,110.705,110.675,110.69,388100002.0
2007-11-19 06:04:00,110.695,110.7,110.69,110.695,445500000.0
2007-11-19 06:05:00,110.695,110.7,110.69,110.695,171800000.0
2007-11-19 06:06:00,110.695,110.695,110.685,110.69,319299996.0
2007-11-19 06:07:00,110.69,110.71,110.69,110.705,161900000.0
2007-11-19 06:08:00,110.7,110.71,110.69,110.69,97100000.0
2007-11-19 06:09:00,110.69,110.71,110.69,110.705,62900000.0
2007-11-19 06:10:00,110.705,110.715,110.685,110.71,261200000.0
2007-11-19 06:11:00,110.71,110.71,110.7,110.705,40300000.0
2007-11-19 06:12:00,110.695,110.71,110.695,110.705,142800003.0
2007-11-19 06:13:00,110.695,110.71,110.695,110.695,126699999.0
2007-11-19 06:14:00,110.695,110.71,110.695,110.7,184200000.0
2007-11-19 06:15:00,110.7,110.715,110.695,110.71,321200002.0
2007-11-19 06:16:00,110.71,110.72,110.705,110.72,363100000.0
2007-11-19 06:17:00,110.72,110.72,110.715,110.715,148600000.0
2007-11-19 06:18:00,110.715,110.72,110.705,110.72,209500000.0
2007-11-19 06:19:00,110.72,110.72,110.71,110.715,93800000.0
2007-11-19 06:20:00,110.705,110.71,110.705,110.71,455900000.0
2007-11-19 06:21:00,110.71,110.71,110.695,110.705,174800002.0
2007-11-19 06:22:00,110.705,110.715,110.705,110.71,217300000.0
2007-11-19 06:23:00,110.71,110.71,110.675,110.69,305900000.0
2007-11-19 06:24:00,110.69,110.69,110.655,110.66,242500000.0
2007-11-19 06:25:00,110.665,110.665,110.64,110.65,53600000.0
2007-11-19 06:26:00,110.655,110.655,110.625,110.64,403199999.0
2007-11-19 06:27:00,110.635,110.65,110.635,110.645,92700000.0
2007-11-19 06:28:00,110.645,110.645,110.635,110.645,170099999.0
2007-11-19 06:29:00,110.645,110.645,110.645,110.645,64000000.0
2007-11-19 06:30:00,110.635,110.65,110.63,110.635,248000000.0
2007-11-19 06:31:00,110.635,110.635,110.605,110.625,448700003.0
2007-11-19 06:32:00,110.625,110.625,110.605,110.605,177000003.0
2007-11-19 06:33:00,110.605,110.625,110.605,110.625,246900000.0
2007-11-19 06:34:00,110.625,110.635,110.625,110.635,60900000.0
2007-11-19 06:35:00,110.635,110.65,110.63,110.63,59900000.0
2007-11-19 06:36:00,110.63,110.635,110.61,110.615,162100000.0
2007-11-19 06:37:00,110.615,110.62,110.61,110.62,23000000.0
2007-11-19 06:38:00,110.62,110.62,110.615,110.615,30300000.0
2007-11-19 06:39:00,110.61,110.615,110.605,110.605,56900000.0
2007-11-19 06:40:00,110.605,110.63,110.595,110.63,379100001.0
2007-11-19 06:41:00,110.63,110.63,110.615,110.625,159799999.0
2007-11-19 06:42:00,110.625,110.64,110.625,110.635,77400000.0
2007-11-19 06:43:00,110.635,110.65,110.63,110.64,78500000.0
2007-11-19 06:44:00,110.64,110.65,110.625,110.65,40000000.0
2007-11-19 06:45:00,110.65,110.65,110.645,110.645,40000000.0
2007-11-19 06:46:00,110.645,110.655,110.645,110.655,19200000.0
2007-11-19 06:47:00,110.635,110.655,110.635,110.65,31200000.0
2007-11-19 06:48:00,110.65,110.66,110.625,110.65,242999997.0
2007-11-19 06:49:00,110.65,110.65,110.63,110.635,71800000.0
2007-11-19 06:50:00,110.635,110.635,110.625,110.625,22000000.0
2007-11-19 06:51:00,110.625,110.64,110.61,110.615,213400000.0
2007-11-19 06:52:00,110.615,110.625,110.605,110.625,70800000.0
2007-11-19 06:53:00,110.625,110.625,110.595,110.605,26400000.0
2007-11-19 06:54:00,110.605,110.625,110.605,110.615,81800000.0
2007-11-19 06:55:00,110.61,110.62,110.61,110.615,83000000.0
2007-11-19 06:56:00,110.61,110.625,110.605,110.62,95400000.0
2007-11-19 06:57:00,110.62,110.62,110.61,110.615,70900000.0
2007-11-19 06:58:00,110.615,110.615,110.575,110.575,78300000.0
2007-11-19 06:59:00,110.575,110.59,110.575,110.585,120400000.0
2007-11-19 07:00:00,110.585,110.62,110.575,110.58,376049996.0
2007-11-19 07:01:00,110.58,110.615,110.58,110.6,79100000.0
2007-11-19 07:02:00,110.6,110.6,110.595,110.595,13400000.0
2007-11-19 07:03:00,110.595,110.605,110.57,110.595,66000000.0
2007-11-19 07:04:00,110.595,110.595,110.575,110.575,56700000.0
2007-11-19 07:05:00,110.58,110.58,110.555,110.555,81430000.0
2007-11-19 07:06:00,110.555,110.57,110.55,110.56,63300000.0
2007-11-19 07:07:00,110.565,110.565,110.555,110.56,27400000.0
2007-11-19 07:08:00,110.56,110.56,110.545,110.55,147800000.0
2007-11-19 07:09:00,110.55,110.56,110.55,110.56,20800000.0
2007-11-19 07:10:00,110.56,110.58,110.54,110.57,524999999.0
2007-11-19 07:11:00,110.57,110.57,110.555,110.565,240700000.0
2007-11-19 07:12:00,110.565,110.58,110.565,110.575,35900000.0
2007-11-19 07:13:00,110.555,110.57,110.555,110.57,29800000.0
2007-11-19 07:14:00,110.57,110.58,110.56,110.575,465600000.0
2007-11-19 07:15:00,110.575,110.6,110.575,110.6,494899991.0
2007-11-19 07:16:00,110.595,110.615,110.59,110.605,120000000.0
2007-11-19 07:17:00,110.61,110.62,110.605,110.605,126100000.0
2007-11-19 07:18:00,110.605,110.615,110.605,110.61,85000000.0
2007-11-19 07:19:00,110.605,110.605,110.59,110.6,68000000.0
2007-11-19 07:20:00,110.6,110.605,110.595,110.6,16800000.0
2007-11-19 07:21:00,110.595,110.595,110.565,110.57,302499993.0
2007-11-19 07:22:00,110.57,110.57,110.54,110.545,150099999.0
2007-11-19 07:23:00,110.535,110.545,110.535,110.54,223399999.0
2007-11-19 07:24:00,110.54,110.54,110.52,110.52,48500000.0
2007-11-19 07:25:00,110.52,110.52,110.45,110.46,272600000.0
2007-11-19 07:26:00,110.46,110.46,110.445,110.46,113700001.0
2007-11-19 07:27:00,110.46,110.46,110.43,110.43,34000000.0
2007-11-19 07:28:00,110.42,110.44,110.38,110.44,164800000.0
2007-11-19 07:29:00,110.44,110.48,110.435,110.45,185000000.0
2007-11-19 07:30:00,110.45,110.495,110.45,110.495,393200000.0
2007-11-19 07:31:00,110.495,110.52,110.485,110.5,393300000.0
2007-11-19 07:32:00,110.5,110.51,110.485,110.5,248000000.0
2007-11-19 07:33:00,110.5,110.5,110.48,110.49,84200000.0
2007-11-19 07:34:00,110.485,110.49,110.45,110.455,97900000.0
2007-11-19 07:35:00,110.45,110.46,110.43,110.43,310600000.0
2007-11-19 07:36:00,110.43,110.46,110.425,110.46,221500000.0
2007-11-19 07:37:00,110.465,110.505,110.46,110.5,26200000.0
2007-11-19 07:38:00,110.505,110.505,110.485,110.49,216800000.0
2007-11-19 07:39:00,110.495,110.535,110.485,110.53,379900000.0
2007-11-19 07:40:00,110.53,110.53,110.5,110.515,74100000.0
2007-11-19 07:41:00,110.515,110.52,110.515,110.515,16900000.0
2007-11-19 07:42:00,110.505,110.535,110.505,110.52,100200001.0
2007-11-19 07:43:00,110.52,110.54,110.505,110.505,760900015.0
2007-11-19 07:44:00,110.52,110.545,110.515,110.52,553000001.0
2007-11-19 07:45:00,110.52,110.535,110.515,110.525,75199999.0
2007-11-19 07:46:00,110.54,110.555,110.53,110.555,417000000.0
2007-11-19 07:47:00,110.555,110.56,110.54,110.55,83400000.0
2007-11-19 07:48:00,110.555,110.555,110.52,110.535,48800000.0
2007-11-19 07:49:00,110.535,110.555,110.535,110.545,98000000.0
2007-11-19 07:50:00,110.545,110.55,110.52,110.52,91800000.0
2007-11-19 07:51:00,110.52,110.52,110.465,110.465,55600000.0
2007-11-19 07:52:00,110.465,110.465,110.45,110.46,30500000.0
2007-11-19 07:53:00,110.46,110.46,110.43,110.435,391000000.0
2007-11-19 07:54:00,110.435,110.455,110.435,110.44,198400000.0
2007-11-19 07:55:00,110.44,110.44,110.415,110.435,97400000.0
2007-11-19 07:56:00,110.435,110.435,110.42,110.42,38900000.0
2007-11-19 07:57:00,110.42,110.43,110.415,110.425,181900000.0
2007-11-19 07:58:00,110.425,110.43,110.38,110.415,305200001.0
2007-11-19 07:59:00,110.425,110.44,110.415,110.435,174600000.0
2007-11-19 08:00:00,110.435,110.44,110.38,110.395,279000000.0
2007-11-19 08:01:00,110.395,110.395,110.38,110.38,48200000.0
2007-11-19 08:02:00,110.38,110.445,110.38,110.44,65400000.0
2007-11-19 08:03:00,110.445,110.47,110.44,110.45,305500000.0
2007-11-19 08:04:00,110.455,110.465,110.445,110.455,239700000.0
2007-11-19 08:05:00,110.455,110.46,110.445,110.455,123900000.0
2007-11-19 08:06:00,110.455,110.46,110.43,110.435,192200001.0
2007-11-19 08:07:00,110.435,110.44,110.43,110.43,45400000.0
2007-11-19 08:08:00,110.43,110.43,110.395,110.41,229900000.0
2007-11-19 08:09:00,110.405,110.42,110.405,110.42,61900000.0
2007-11-19 08:10:00,110.42,110.45,110.415,110.445,247800002.0
2007-11-19 08:11:00,110.445,110.455,110.445,110.45,43800000.0
2007-11-19 08:12:00,110.455,110.455,110.445,110.455,42700000.0
2007-11-19 08:13:00,110.455,110.46,110.43,110.435,27500000.0
2007-11-19 08:14:00,110.435,110.46,110.43,110.455,119500000.0
2007-11-19 08:15:00,110.455,110.455,110.425,110.425,68100000.0
2007-11-19 08:16:00,110.425,110.445,110.425,110.44,25000000.0
2007-11-19 08:17:00,110.44,110.44,110.43,110.43,13300000.0
2007-11-19 08:18:00,110.43,110.43,110.42,110.425,81300000.0
2007-11-19 08:19:00,110.425,110.425,110.4,110.425,72800000.0
2007-11-19 08:20:00,110.425,110.44,110.42,110.435,63000000.0
2007-11-19 08:21:00,110.42,110.46,110.42,110.455,323499999.0
2007-11-19 08:22:00,110.46,110.46,110.435,110.44,198350000.0
2007-11-19 08:23:00,110.44,110.45,110.435,110.44,114100000.0
2007-11-19 08:24:00,110.44,110.5,110.44,110.495,111100000.0
2007-11-19 08:25:00,110.495,110.495,110.49,110.495,11800000.0
2007-11-19 08:26:00,110.495,110.5,110.49,110.5,101200000.0
2007-11-19 08:27:00,110.5,110.51,110.5,110.5,68100000.0
2007-11-19 08:28:00,110.5,110.505,110.5,110.505,23700000.0
2007-11-19 08:29:00,110.505,110.525,110.47,110.485,650299996.0
2007-11-19 08:30:00,110.485,110.485,110.465,110.465,129400000.0
2007-11-19 08:31:00,110.46,110.51,110.46,110.5,241300000.0
2007-11-19 08:32:00,110.5,110.515,110.495,110.515,340499999.0
2007-11-19 08:33:00,110.515,110.54,110.51,110.54,173900000.0
2007-11-19 08:34:00,110.54,110.54,110.515,110.54,162200001.0
2007-11-19 08:35:00,110.54,110.545,110.515,110.54,80099998.0
2007-11-19 08:36:00,110.54,110.54,110.49,110.51,182200000.0
2007-11-19 08:37:00,110.51,110.51,110.485,110.51,49100000.0
2007-11-19 08:38:00,110.51,110.515,110.48,110.51,122000000.0
2007-11-19 08:39:00,110.51,110.51,110.47,110.47,126700000.0
2007-11-19 08:40:00,110.47,110.48,110.45,110.455,202300001.0
2007-11-19 08:41:00,110.455,110.5,110.455,110.49,126200000.0
2007-11-19 08:42:00,110.485,110.495,110.485,110.49,53400000.0
2007-11-19 08:43:00,110.495,110.495,110.48,110.485,126400000.0
2007-11-19 08:44:00,110.48,110.485,110.465,110.475,143100000.0
2007-11-19 08:45:00,110.475,110.475,110.46,110.465,226200000.0
2007-11-19 08:46:00,110.465,110.48,110.46,110.47,117800000.0
2007-11-19 08:47:00,110.465,110.48,110.445,110.475,250400000.0
2007-11-19 08:48:00,110.475,110.5,110.465,110.495,100500000.0
2007-11-19 08:49:00,110.485,110.505,110.475,110.485,108500001.0
2007-11-19 08:50:00,110.48,110.51,110.475,110.5,137800000.0
2007-11-19 08:51:00,110.5,110.5,110.475,110.475,44300000.0
2007-11-19 08:52:00,110.475,110.505,110.475,110.5,164600000.0
2007-11-19 08:53:00,110.5,110.515,110.49,110.495,143100000.0
2007-11-19 08:54:00,110.495,110.51,110.49,110.5,46900000.0
2007-11-19 08:55:00,110.5,110.515,110.49,110.505,36800000.0
2007-11-19 08:56:00,110.5,110.515,110.5,110.51,44900000.0
2007-11-19 08:57:00,110.51,110.53,110.51,110.52,67800000.0
2007-11-19 08:58:00,110.52,110.54,110.52,110.535,33900000.0
2007-11-19 08:59:00,110.54,110.56,110.525,110.55,354850002.0
2007-11-19 09:00:00,110.55,110.55,110.525,110.535,233200000.0
2007-11-19 09:01:00,110.535,110.54,110.535,110.535,163700000.0
2007-11-19 09:02:00,110.535,110.54,110.525,110.535,106700000.0
2007-11-19 09:03:00,110.535,110.545,110.53,110.54,16300000.0
2007-11-19 09:04:00,110.54,110.55,110.53,110.54,178600000.0
2007-11-19 09:05:00,110.54,110.54,110.5,110.51,128800000.0
2007-11-19 09:06:00,110.51,110.525,110.51,110.52,134000000.0
2007-11-19 09:07:00,110.515,110.525,110.51,110.51,87100000.0
2007-11-19 09:08:00,110.515,110.52,110.51,110.51,33600000.0
2007-11-19 09:09:00,110.51,110.51,110.465,110.465,108800000.0
2007-11-19 09:10:00,110.465,110.485,110.45,110.46,391800000.0
2007-11-19 09:11:00,110.46,110.465,110.445,110.46,180999997.0
2007-11-19 09:12:00,110.465,110.465,110.45,110.455,133600000.0
2007-11-19 09:13:00,110.455,110.46,110.445,110.455,313900000.0
2007-11-19 09:14:00,110.455,110.46,110.44,110.445,58300000.0
2007-11-19 09:15:00,110.445,110.495,110.445,110.46,108400000.0
2007-11-19 09:16:00,110.46,110.46,110.44,110.445,66550000.0
2007-11-19 09:17:00,110.45,110.48,110.445,110.47,65130000.0
2007-11-19 09:18:00,110.475,110.48,110.46,110.48,66820000.0
2007-11-19 09:19:00,110.475,110.505,110.47,110.505,125360000.0
2007-11-19 09:20:00,110.505,110.515,110.495,110.495,243900000.0
2007-11-19 09:21:00,110.495,110.5,110.485,110.5,582499991.0
2007-11-19 09:22:00,110.5,110.51,110.485,110.49,337499999.0
2007-11-19 09:23:00,110.49,110.545,110.485,110.54,298600000.0
2007-11-19 09:24:00,110.54,110.54,110.505,110.52,441800000.0
2007-11-19 09:25:00,110.52,110.53,110.51,110.53,106100000.0
2007-11-19 09:26:00,110.525,110.53,110.51,110.525,667099998.0
2007-11-19 09:27:00,110.525,110.525,110.505,110.525,650699999.0
2007-11-19 09:28:00,110.525,110.545,110.505,110.545,751400002.0
2007-11-19 09:29:00,110.555,110.57,110.55,110.56,267800001.0
2007-11-19 09:30:00,110.56,110.57,110.555,110.56,144500000.0
2007-11-19 09:31:00,110.555,110.57,110.555,110.555,283600000.0
2007-11-19 09:32:00,110.555,110.57,110.555,110.57,380400000.0
2007-11-19 09:33:00,110.57,110.59,110.565,110.58,348900000.0
2007-11-19 09:34:00,110.585,110.62,110.565,110.6,731499998.0
2007-11-19 09:35:00,110.595,110.6,110.56,110.57,362000000.0
2007-11-19 09:36:00,110.575,110.575,110.505,110.52,724499999.0
2007-11-19 09:37:00,110.52,110.55,110.48,110.55,570999994.0
2007-11-19 09:38:00,110.55,110.57,110.55,110.56,345500000.0
2007-11-19 09:39:00,110.56,110.565,110.535,110.54,420000001.0
2007-11-19 09:40:00,110.54,110.585,110.54,110.58,934200001.0
2007-11-19 09:41:00,110.58,110.58,110.535,110.56,335100000.0
2007-11-19 09:42:00,110.56,110.585,110.555,110.575,69600000.0
2007-11-19 09:43:00,110.575,110.585,110.56,110.565,520099992.0
2007-11-19 09:44:00,110.565,110.565,110.525,110.54,478200000.0
2007-11-19 09:45:00,110.54,110.55,110.54,110.55,71500000.0
2007-11-19 09:46:00,110.55,110.565,110.54,110.55,673600006.0
2007-11-19 09:47:00,110.59,110.59,110.55,110.57,819400001.0
2007-11-19 09:48:00,110.62,110.62,110.58,110.58,819400001.0
2007-11-19 09:49:00,110.58,110.595,110.58,110.595,132300000.0
2007-11-19 09:50:00,110.595,110.63,110.59,110.61,716200001.0
2007-11-19 09:51:00,110.61,110.645,110.61,110.64,319200003.0
2007-11-19 09:52:00,110.64,110.66,110.64,110.655,350000000.0
2007-11-19 09:53:00,110.655,110.66,110.64,110.655,258600001.0
2007-11-19 09:54:00,110.66,110.67,110.655,110.67,598000000.0
2007-11-19 09:55:00,110.67,110.67,110.65,110.65,383100002.0
2007-11-19 09:56:00,110.65,110.685,110.65,110.675,1578999995.0
2007-11-19 09:57:00,110.675,110.68,110.65,110.67,233400000.0
2007-11-19 09:58:00,110.67,110.685,110.665,110.665,242900000.0
2007-11-19 09:59:00,110.665,110.67,110.635,110.67,255600000.0
2007-11-19 10:00:00,110.67,110.67,110.62,110.62,478000000.0
2007-11-19 10:01:00,110.62,110.62,110.59,110.59,618700000.0
2007-11-19 10:02:00,110.59,110.59,110.52,110.52,394100001.0
2007-11-19 10:03:00,110.52,110.535,110.495,110.525,702400002.0
2007-11-19 10:04:00,110.525,110.55,110.485,110.5,696800002.0
2007-11-19 10:05:00,110.5,110.54,110.5,110.54,147600000.0
2007-11-19 10:06:00,110.54,110.57,110.54,110.565,110800000.0
2007-11-19 10:07:00,110.56,110.58,110.555,110.58,539200001.0
2007-11-19 10:08:00,110.575,110.695,110.575,110.66,1478800010.0
2007-11-19 10:09:00,110.57,110.58,110.56,110.57,1612299999.0
2007-11-19 10:10:00,110.67,110.715,110.665,110.7,1612299999.0
2007-11-19 10:11:00,110.7,110.705,110.665,110.685,1865199997.0
2007-11-19 10:12:00,110.68,110.7,110.67,110.69,1000499997.0
2007-11-19 10:13:00,110.7,110.73,110.69,110.73,336700009.0
2007-11-19 10:14:00,110.73,110.775,110.715,110.775,949699991.0
2007-11-19 10:15:00,110.775,110.775,110.75,110.765,956400009.0
2007-11-19 10:16:00,110.765,110.765,110.7,110.7,1517200006.0
2007-11-19 10:17:00,110.705,110.705,110.68,110.685,873800010.0
2007-11-19 10:18:00,110.685,110.72,110.68,110.7,1137099987.0
2007-11-19 10:19:00,110.7,110.71,110.685,110.695,1614399983.0
2007-11-19 10:20:00,110.69,110.71,110.69,110.695,882800004.0
2007-11-19 10:21:00,110.695,110.715,110.65,110.66,1992699976.0
2007-11-19 10:22:00,110.66,110.66,110.62,110.635,557600001.0
2007-11-19 10:23:00,110.57,110.57,110.54,110.54,1717299995.0
2007-11-19 10:24:00,110.55,110.56,110.55,110.56,1717299995.0
2007-11-19 10:25:00,110.615,110.62,110.605,110.61,1717299995.0
2007-11-19 10:26:00,110.61,110.63,110.61,110.62,1311750008.0
2007-11-19 10:27:00,110.51,110.52,110.49,110.52,1238400000.0
2007-11-19 10:28:00,110.53,110.53,110.47,110.49,1238400000.0
2007-11-19 10:29:00,110.48,110.51,110.48,110.51,1238400000.0
2007-11-19 10:30:00,110.5,110.5,110.44,110.45,1238400000.0
2007-11-19 10:31:00,110.645,110.65,110.635,110.64,1238400000.0
2007-11-19 10:32:00,110.64,110.64,110.625,110.635,1080100000.0
2007-11-19 10:33:00,110.39,110.44,110.39,110.44,2088600000.0
2007-11-19 10:34:00,110.45,110.46,110.44,110.45,2088600000.0
2007-11-19 10:35:00,110.65,110.65,110.59,110.61,2088600000.0
2007-11-19 10:36:00,110.46,110.48,110.45,110.45,1736000005.0
2007-11-19 10:37:00,110.46,110.47,110.46,110.47,1736000005.0
2007-11-19 10:38:00,110.46,110.48,110.46,110.48,1736000005.0
2007-11-19 10:39:00,110.47,110.48,110.46,110.46,1736000005.0
2007-11-19 10:40:00,110.45,110.46,110.42,110.44,1736000005.0
2007-11-19 10:41:00,110.545,110.585,110.545,110.58,1736000005.0
2007-11-19 10:42:00,110.58,110.61,110.575,110.605,1652600007.0
2007-11-19 10:43:00,110.38,110.39,110.32,110.34,2112099999.0
2007-11-19 10:44:00,110.62,110.645,110.595,110.595,2112099999.0
2007-11-19 10:45:00,110.595,110.61,110.585,110.595,2124800013.0
2007-11-19 10:46:00,110.38,110.38,110.37,110.38,1996299990.0
2007-11-19 10:47:00,110.37,110.43,110.37,110.41,1996299990.0
2007-11-19 10:48:00,110.4,110.45,110.39,110.45,1996299990.0
2007-11-19 10:49:00,110.44,110.44,110.4,110.41,1996299990.0
2007-11-19 10:50:00,110.57,110.61,110.57,110.61,1996299990.0
2007-11-19 10:51:00,110.4,110.42,110.39,110.4,2124799994.0
2007-11-19 10:52:00,110.615,110.615,110.595,110.6,2124799994.0
2007-11-19 10:53:00,110.37,110.37,110.34,110.36,1853000010.0
2007-11-19 10:54:00,110.35,110.36,110.34,110.36,1853000010.0
2007-11-19 10:55:00,110.37,110.37,110.35,110.35,1853000010.0
2007-11-19 10:56:00,110.59,110.605,110.545,110.55,1853000010.0
2007-11-19 10:57:00,110.37,110.39,110.37,110.38,2063999997.0
2007-11-19 10:58:00,110.39,110.39,110.36,110.37,2063999997.0
2007-11-19 10:59:00,110.38,110.4,110.36,110.4,2063999997.0
2007-11-19 11:00:00,110.39,110.39,110.36,110.37,2063999997.0
2007-11-19 11:01:00,110.38,110.38,110.36,110.36,2063999997.0
2007-11-19 11:02:00,110.35,110.37,110.34,110.35,2063999997.0
2007-11-19 11:03:00,110.34,110.37,110.34,110.36,2063999997.0
2007-11-19 11:04:00,110.35,110.36,110.35,110.35,2063999997.0
2007-11-19 11:05:00,110.34,110.34,110.34,110.34,2063999997.0
2007-11-19 11:06:00,110.35,110.35,110.34,110.34,2063999997.0
2007-11-19 11:07:00,110.59,110.59,110.575,110.58,2063999997.0
2007-11-19 11:08:00,110.58,110.605,110.57,110.57,2127200003.0
2007-11-19 11:09:00,110.57,110.575,110.56,110.57,1499300010.0
2007-11-19 11:10:00,110.57,110.58,110.56,110.57,1053500001.0
2007-11-19 11:11:00,110.29,110.33,110.28,110.33,1118399995.0
2007-11-19 11:12:00,110.32,110.33,110.29,110.32,1118399995.0
2007-11-19 11:13:00,110.33,110.35,110.32,110.34,1118399995.0
2007-11-19 11:14:00,110.35,110.37,110.34,110.36,1118399995.0
2007-11-19 11:15:00,110.37,110.38,110.36,110.38,1118399995.0
2007-11-19 11:16:00,110.37,110.39,110.37,110.39,1118399995.0
2007-11-19 11:17:00,110.57,110.595,110.57,110.59,1118399995.0
2007-11-19 11:18:00,110.59,110.59,110.555,110.555,1491800004.0
2007-11-19 11:19:00,110.55,110.565,110.55,110.56,1417599999.0
2007-11-19 11:20:00,110.56,110.56,110.535,110.535,865899994.0
2007-11-19 11:21:00,110.535,110.565,110.535,110.55,1482299997.0
2007-11-19 11:22:00,110.55,110.565,110.55,110.565,1052599996.0
2007-11-19 11:23:00,110.565,110.565,110.545,110.545,1562000009.0
2007-11-19 11:24:00,110.4,110.4,110.39,110.4,1571900002.0
2007-11-19 11:25:00,110.56,110.565,110.55,110.555,1571900002.0
2007-11-19 11:26:00,110.555,110.58,110.535,110.535,1534199995.0
2007-11-19 11:27:00,110.38,110.42,110.38,110.42,1575499999.0
2007-11-19 11:28:00,110.41,110.43,110.4,110.43,1575499999.0
2007-11-19 11:29:00,110.495,110.515,110.495,110.51,1575499999.0
2007-11-19 11:30:00,110.39,110.39,110.36,110.38,1939600001.0
2007-11-19 11:31:00,110.46,110.47,110.445,110.445,1939600001.0
2007-11-19 11:32:00,110.4,110.44,110.4,110.43,1867900002.0
2007-11-19 11:33:00,110.44,110.48,110.43,110.48,1867900002.0
2007-11-19 11:34:00,110.46,110.47,110.45,110.45,1867900002.0
2007-11-19 11:35:00,110.46,110.47,110.41,110.42,1867900002.0
2007-11-19 11:36:00,110.43,110.43,110.4,110.41,1867900002.0
2007-11-19 11:37:00,110.4,110.42,110.4,110.41,1867900002.0
2007-11-19 11:38:00,110.43,110.43,110.41,110.42,1867900002.0
2007-11-19 11:39:00,110.43,110.43,110.42,110.42,1867900002.0
2007-11-19 11:40:00,110.43,110.43,110.42,110.42,1867900002.0
2007-11-19 11:41:00,110.43,110.43,110.42,110.43,1867900002.0
2007-11-19 11:42:00,110.42,110.43,110.41,110.41,1867900002.0
2007-11-19 11:43:00,110.42,110.43,110.4,110.42,1867900002.0
2007-11-19 11:44:00,110.44,110.46,110.43,110.45,1867900002.0
2007-11-19 11:45:00,110.44,110.44,110.43,110.43,1867900002.0
2007-11-19 11:46:00,110.42,110.45,110.42,110.43,1867900002.0
2007-11-19 11:47:00,110.38,110.435,110.38,110.415,1867900002.0
2007-11-19 11:48:00,110.415,110.465,110.4,110.465,1661999986.0
2007-11-19 11:49:00,110.465,110.465,110.405,110.415,1650799994.0
2007-11-19 11:50:00,110.415,110.42,110.395,110.4,445900000.0
2007-11-19 11:51:00,110.45,110.45,110.43,110.45,2040891996.0
2007-11-19 11:52:00,110.44,110.45,110.4,110.4,2040891996.0
2007-11-19 11:53:00,110.385,110.385,110.35,110.36,2040891996.0
2007-11-19 11:54:00,110.42,110.44,110.42,110.44,923505998.0
2007-11-19 11:55:00,110.45,110.48,110.45,110.46,923505998.0
2007-11-19 11:56:00,110.36,110.365,110.36,110.36,923505998.0
2007-11-19 11:57:00,110.44,110.47,110.43,110.46,1802899999.0
2007-11-19 11:58:00,110.45,110.45,110.44,110.44,1802899999.0
2007-11-19 11:59:00,110.43,110.44,110.36,110.36,1802899999.0
2007-11-19 12:00:00,110.37,110.4,110.36,110.37,1802899999.0
2007-11-19 12:01:00,110.38,110.38,110.36,110.37,1802899999.0
2007-11-19 12:02:00,110.37,110.37,110.355,110.36,550077995.0
2007-11-19 12:03:00,110.37,110.37,110.36,110.36,2038999997.0
2007-11-19 12:04:00,110.365,110.365,110.355,110.355,2038999997.0
2007-11-19 12:05:00,110.36,110.36,110.35,110.36,709668001.0
2007-11-19 12:06:00,110.36,110.36,110.35,110.35,983123989.0
2007-11-19 12:07:00,110.17,110.17,110.13,110.16,1202399997.0
2007-11-19 12:08:00,110.15,110.22,110.15,110.21,1202399997.0
2007-11-19 12:09:00,110.275,110.29,110.245,110.255,1202399997.0
2007-11-19 12:10:00,110.255,110.3,110.255,110.295,1934400001.0
2007-11-19 12:11:00,110.23,110.28,110.21,110.27,1232499985.0
2007-11-19 12:12:00,110.25,110.29,110.25,110.27,1232499985.0
2007-11-19 12:13:00,110.28,110.28,110.27,110.27,1232499985.0
2007-11-19 12:14:00,110.28,110.28,110.27,110.27,1232499985.0
2007-11-19 12:15:00,110.25,110.29,110.25,110.28,1232499985.0
2007-11-19 12:16:00,110.25,110.28,110.25,110.27,1232499985.0
2007-11-19 12:17:00,110.28,110.3,110.28,110.3,1232499985.0
2007-11-19 12:18:00,110.28,110.31,110.28,110.31,1232499985.0
2007-11-19 12:19:00,110.3,110.3,110.27,110.27,1232499985.0
2007-11-19 12:20:00,110.26,110.28,110.26,110.27,1232499985.0
2007-11-19 12:21:00,110.4,110.4,110.385,110.4,1232499985.0
2007-11-19 12:22:00,110.28,110.31,110.28,110.29,1567999999.0
2007-11-19 12:23:00,110.3,110.3,110.27,110.28,1567999999.0
2007-11-19 12:24:00,110.29,110.32,110.29,110.29,1567999999.0
2007-11-19 12:25:00,110.3,110.3,110.23,110.24,1567999999.0
2007-11-19 12:26:00,110.23,110.24,110.16,110.21,1567999999.0
2007-11-19 12:27:00,110.39,110.43,110.39,110.43,1567999999.0
2007-11-19 12:28:00,110.43,110.44,110.41,110.43,1789599999.0
2007-11-19 12:29:00,110.15,110.17,110.14,110.17,1687300005.0
2007-11-19 12:30:00,110.405,110.41,110.365,110.4,1687300005.0
2007-11-19 12:31:00,110.4,110.4,110.385,110.39,908800000.0
2007-11-19 12:32:00,110.24,110.28,110.24,110.28,1905399991.0
2007-11-19 12:33:00,110.29,110.32,110.26,110.26,1905399991.0
2007-11-19 12:34:00,110.25,110.29,110.25,110.29,1905399991.0
2007-11-19 12:35:00,110.3,110.32,110.25,110.25,1905399991.0
2007-11-19 12:36:00,110.26,110.27,110.25,110.26,1905399991.0
2007-11-19 12:37:00,110.42,110.43,110.405,110.42,1905399991.0
2007-11-19 12:38:00,110.25,110.26,110.24,110.25,1697100030.0
2007-11-19 12:39:00,110.425,110.44,110.42,110.425,1697100030.0
2007-11-19 12:40:00,110.435,110.44,110.425,110.435,1727300006.0
2007-11-19 12:41:00,110.44,110.44,110.415,110.44,2120350010.0
2007-11-19 12:42:00,110.44,110.44,110.405,110.42,1283449985.0
2007-11-19 12:43:00,110.42,110.44,110.41,110.43,2075000023.0
2007-11-19 12:44:00,110.25,110.25,110.23,110.25,1679299994.0
2007-11-19 12:45:00,110.27,110.27,110.26,110.27,1679299994.0
2007-11-19 12:46:00,110.25,110.27,110.25,110.25,1679299994.0
2007-11-19 12:47:00,110.445,110.45,110.43,110.445,1679299994.0
2007-11-19 12:48:00,110.445,110.475,110.445,110.47,956800000.0
2007-11-19 12:49:00,110.47,110.48,110.46,110.46,1824599987.0
2007-11-19 12:50:00,110.19,110.19,110.16,110.17,1691600009.0
2007-11-19 12:51:00,110.45,110.46,110.44,110.44,1691600009.0
2007-11-19 12:52:00,110.19,110.19,110.19,110.19,1777899993.0
2007-11-19 12:53:00,110.18,110.18,110.17,110.18,1777899993.0
2007-11-19 12:54:00,110.17,110.18,110.17,110.17,1777899993.0
2007-11-19 12:55:00,110.16,110.17,110.14,110.14,1777899993.0
2007-11-19 12:56:00,110.15,110.19,110.15,110.19,1777899993.0
2007-11-19 12:57:00,110.18,110.19,110.15,110.15,1777899993.0
2007-11-19 12:58:00,110.16,110.16,110.13,110.13,1777899993.0
2007-11-19 12:59:00,110.11,110.13,110.11,110.13,1777899993.0
2007-11-19 13:00:00,110.36,110.405,110.36,110.38,1777899993.0
2007-11-19 13:01:00,110.375,110.415,110.375,110.415,1634299993.0
2007-11-19 13:02:00,110.415,110.415,110.385,110.385,1148600001.0
2007-11-19 13:03:00,110.385,110.385,110.365,110.365,848100001.0
2007-11-19 13:04:00,110.365,110.38,110.36,110.375,1294199997.0
2007-11-19 13:05:00,110.375,110.375,110.325,110.33,689000000.0
2007-11-19 13:06:00,110.325,110.325,110.21,110.21,2026500000.0
2007-11-19 13:07:00,110.21,110.21,110.135,110.18,1121700002.0
2007-11-19 13:08:00,110.18,110.23,110.16,110.225,1389699992.0
2007-11-19 13:09:00,110.225,110.245,110.185,110.225,1787900001.0
2007-11-19 13:10:00,110.225,110.255,110.195,110.24,2051200005.0
2007-11-19 13:11:00,110.245,110.29,110.225,110.285,1006499999.0
2007-11-19 13:12:00,110.285,110.3,110.26,110.28,2001699996.0
2007-11-19 13:13:00,110.28,110.295,110.28,110.28,593999999.0
2007-11-19 13:14:00,110.28,110.29,110.275,110.275,375099999.0
2007-11-19 13:15:00,110.275,110.29,110.27,110.28,1179900009.0
2007-11-19 13:16:00,110.28,110.3,110.255,110.29,748200001.0
2007-11-19 13:17:00,110.29,110.31,110.29,110.3,1145300002.0
2007-11-19 13:18:00,110.3,110.325,110.29,110.32,807099995.0
2007-11-19 13:19:00,110.32,110.33,110.28,110.285,2079150009.0
2007-11-19 13:20:00,110.285,110.29,110.275,110.275,982800019.0
2007-11-19 13:21:00,110.275,110.29,110.255,110.275,872800020.0
2007-11-19 13:22:00,110.275,110.325,110.275,110.3,1212899993.0
2007-11-19 13:23:00,110.295,110.31,110.28,110.295,922400000.0
2007-11-19 13:24:00,110.295,110.33,110.295,110.305,484200000.0
2007-11-19 13:25:00,110.305,110.305,110.24,110.25,1259500006.0
2007-11-19 13:26:00,110.255,110.255,110.17,110.225,1237500003.0
2007-11-19 13:27:00,110.26,110.26,110.23,110.24,1452399999.0
2007-11-19 13:28:00,110.145,110.185,110.145,110.175,1452399999.0
2007-11-19 13:29:00,110.175,110.175,110.145,110.17,822000000.0
2007-11-19 13:30:00,110.17,110.23,110.17,110.215,329699998.0
2007-11-19 13:31:00,110.215,110.255,110.215,110.245,1585600000.0
2007-11-19 13:32:00,110.245,110.29,110.23,110.29,848799992.0
2007-11-19 13:33:00,110.29,110.325,110.27,110.27,1210499996.0
2007-11-19 13:34:00,110.27,110.3,110.255,110.3,713900000.0
2007-11-19 13:35:00,110.27,110.31,110.27,110.31,950199999.0
2007-11-19 13:36:00,110.26,110.285,110.26,110.27,950199999.0
2007-11-19 13:37:00,110.27,110.28,110.255,110.265,1042300000.0
2007-11-19 13:38:00,110.265,110.275,110.25,110.26,492499996.0
2007-11-19 13:39:00,110.26,110.29,110.26,110.265,1211100002.0
2007-11-19 13:40:00,110.265,110.27,110.25,110.26,1608200009.0
2007-11-19 13:41:00,110.26,110.28,110.26,110.28,1401099999.0
2007-11-19 13:42:00,110.28,110.3,110.25,110.25,1745750006.0
2007-11-19 13:43:00,110.31,110.32,110.3,110.3,1114700003.0
2007-11-19 13:44:00,110.27,110.27,110.235,110.26,1114700003.0
2007-11-19 13:45:00,110.26,110.265,110.26,110.265,749600001.0
2007-11-19 13:46:00,110.26,110.27,110.25,110.27,2068900003.0
2007-11-19 13:47:00,110.27,110.27,110.255,110.26,1296599991.0
2007-11-19 13:48:00,110.26,110.265,110.225,110.24,722400001.0
2007-11-19 13:49:00,110.35,110.38,110.35,110.38,915500001.0
2007-11-19 13:50:00,110.36,110.46,110.36,110.39,915500001.0
2007-11-19 13:51:00,110.165,110.185,110.165,110.18,915500001.0
2007-11-19 13:52:00,110.18,110.19,110.18,110.185,586799995.0
2007-11-19 13:53:00,110.185,110.185,110.17,110.18,1102399992.0
2007-11-19 13:54:00,110.18,110.18,110.165,110.17,1080600008.0
2007-11-19 13:55:00,110.17,110.17,110.14,110.145,1389099994.0
2007-11-19 13:56:00,110.145,110.19,110.145,110.185,1310200000.0
2007-11-19 13:57:00,110.185,110.19,110.15,110.16,1860700011.0
2007-11-19 13:58:00,110.16,110.16,110.11,110.11,1563899997.0
2007-11-19 13:59:00,110.11,110.14,110.105,110.14,1494184000.0
2007-11-19 14:00:00,110.14,110.21,110.14,110.21,1423599990.0
2007-11-19 14:01:00,110.21,110.25,110.205,110.24,1223100000.0
2007-11-19 14:02:00,110.33,110.35,110.31,110.33,2005800001.0
2007-11-19 14:03:00,110.255,110.27,110.245,110.26,2005800001.0
2007-11-19 14:04:00,110.3,110.31,110.28,110.29,1486499992.0
2007-11-19 14:05:00,110.28,110.29,110.27,110.28,1486499992.0
2007-11-19 14:06:00,110.3,110.33,110.3,110.33,1486499992.0
2007-11-19 14:07:00,110.35,110.35,110.32,110.33,1486499992.0
2007-11-19 14:08:00,110.32,110.32,110.29,110.3,1486499992.0
2007-11-19 14:09:00,110.31,110.31,110.27,110.28,1486499992.0
2007-11-19 14:10:00,110.27,110.27,110.26,110.27,1486499992.0
2007-11-19 14:11:00,110.26,110.26,110.25,110.25,1486499992.0
2007-11-19 14:12:00,110.24,110.25,110.24,110.24,1486499992.0
2007-11-19 14:13:00,110.25,110.25,110.225,110.23,1486499992.0
2007-11-19 14:14:00,110.22,110.23,110.2,110.23,2082800013.0
2007-11-19 14:15:00,110.22,110.26,110.22,110.25,2082800013.0
2007-11-19 14:16:00,110.24,110.26,110.23,110.23,2082800013.0
2007-11-19 14:17:00,110.24,110.24,110.22,110.22,2082800013.0
2007-11-19 14:18:00,110.23,110.24,110.17,110.19,2082800013.0
2007-11-19 14:19:00,110.18,110.19,110.18,110.18,2082800013.0
2007-11-19 14:20:00,110.27,110.28,110.255,110.26,2082800013.0
2007-11-19 14:21:00,110.26,110.26,110.24,110.25,1314350001.0
2007-11-19 14:22:00,110.21,110.22,110.19,110.2,1778199975.0
2007-11-19 14:23:00,110.19,110.23,110.19,110.2,1778199975.0
2007-11-19 14:24:00,110.21,110.24,110.19,110.24,1778199975.0
2007-11-19 14:25:00,110.245,110.25,110.23,110.25,1778199975.0
2007-11-19 14:26:00,110.25,110.25,110.24,110.25,1395399996.0
2007-11-19 14:27:00,110.25,110.27,110.235,110.25,1720100001.0
2007-11-19 14:28:00,110.25,110.25,110.24,110.24,1885999989.0
2007-11-19 14:29:00,110.23,110.24,110.23,110.24,1885999989.0
2007-11-19 14:30:00,110.25,110.27,110.25,110.27,1885999989.0
2007-11-19 14:31:00,110.27,110.31,110.265,110.31,1885999989.0
2007-11-19 14:32:00,110.31,110.31,110.3,110.31,1523799989.0
2007-11-19 14:33:00,110.29,110.34,110.29,110.34,1956600002.0
2007-11-19 14:34:00,110.35,110.37,110.33,110.35,1956600002.0
2007-11-19 14:35:00,110.34,110.35,110.33,110.34,1956600002.0
2007-11-19 14:36:00,110.35,110.35,110.34,110.34,1956600002.0
2007-11-19 14:37:00,110.33,110.34,110.33,110.34,1956600002.0
2007-11-19 14:38:00,110.33,110.33,110.29,110.3,1956600002.0
2007-11-19 14:39:00,110.31,110.32,110.3,110.32,1956600002.0
2007-11-19 14:40:00,110.31,110.32,110.31,110.32,1956600002.0
2007-11-19 14:41:00,110.33,110.35,110.33,110.33,1956600002.0
2007-11-19 14:42:00,110.325,110.33,110.315,110.32,1956600002.0
2007-11-19 14:43:00,110.32,110.33,110.31,110.31,1762800011.0
2007-11-19 14:44:00,110.3,110.32,110.3,110.32,1188799998.0
2007-11-19 14:45:00,110.315,110.36,110.315,110.36,1188799998.0
2007-11-19 14:46:00,110.36,110.36,110.33,110.34,1945900002.0
2007-11-19 14:47:00,110.35,110.35,110.335,110.335,1771399981.0
2007-11-19 14:49:00,110.35,110.385,110.345,110.38,2056200009.0
2007-11-19 14:50:00,110.33,110.33,110.32,110.32,1977099986.0
2007-11-19 14:52:00,110.31,110.32,110.3,110.32,1977099986.0
2007-11-19 14:53:00,110.31,110.34,110.31,110.34,1977099986.0
2007-11-19 14:54:00,110.35,110.37,110.34,110.36,1977099986.0
2007-11-19 14:55:00,110.37,110.38,110.36,110.37,1977099986.0
2007-11-19 14:56:00,110.38,110.39,110.37,110.37,1977099986.0
2007-11-19 14:57:00,110.38,110.39,110.37,110.39,1977099986.0
2007-11-19 14:58:00,110.38,110.38,110.37,110.37,1977099986.0
2007-11-19 14:59:00,110.32,110.32,110.255,110.26,1977099986.0
2007-11-19 15:00:00,110.26,110.31,110.26,110.31,1755399996.0
2007-11-19 15:01:00,110.31,110.31,110.3,110.305,1752800003.0
2007-11-19 15:02:00,110.305,110.36,110.3,110.34,2077500003.0
2007-11-19 15:03:00,110.39,110.39,110.37,110.38,1608999998.0
2007-11-19 15:04:00,110.37,110.37,110.36,110.37,1608999998.0
2007-11-19 15:05:00,110.36,110.37,110.35,110.36,1608999998.0
2007-11-19 15:06:00,110.35,110.35,110.31,110.32,1608999998.0
2007-11-19 15:07:00,110.31,110.33,110.31,110.33,1608999998.0
2007-11-19 15:08:00,110.335,110.34,110.305,110.31,1608999998.0
2007-11-19 15:09:00,110.31,110.315,110.28,110.285,2007299988.0
2007-11-19 15:10:00,110.39,110.43,110.39,110.4,989499997.0
2007-11-19 15:11:00,110.39,110.39,110.35,110.36,989499997.0
2007-11-19 15:12:00,110.26,110.265,110.25,110.265,989499997.0
2007-11-19 15:13:00,110.265,110.265,110.22,110.22,1369599992.0
2007-11-19 15:15:00,110.23,110.26,110.225,110.26,2110600004.0
2007-11-19 15:16:00,110.33,110.34,110.32,110.33,1983699987.0
2007-11-19 15:17:00,110.32,110.33,110.32,110.33,1983699987.0
2007-11-19 15:18:00,110.34,110.34,110.32,110.32,1983699987.0
2007-11-19 15:19:00,110.31,110.32,110.31,110.31,1983699987.0
2007-11-19 15:20:00,110.3,110.31,110.3,110.31,1983699987.0
2007-11-19 15:21:00,110.3,110.31,110.3,110.31,1983699987.0
2007-11-19 15:22:00,110.3,110.31,110.3,110.31,1983699987.0
2007-11-19 15:23:00,110.3,110.31,110.3,110.31,1983699987.0
2007-11-19 15:24:00,110.32,110.32,110.31,110.32,1983699987.0
2007-11-19 15:25:00,110.31,110.32,110.3,110.31,1983699987.0
2007-11-19 15:26:00,110.3,110.32,110.3,110.31,1983699987.0
2007-11-19 15:27:00,110.3,110.33,110.3,110.33,1983699987.0
2007-11-19 15:28:00,110.34,110.38,110.34,110.37,1983699987.0
2007-11-19 15:29:00,110.245,110.25,110.235,110.25,1983699987.0
2007-11-19 15:30:00,110.33,110.34,110.31,110.31,1584300015.0
2007-11-19 15:31:00,110.32,110.34,110.3,110.31,1584300015.0
2007-11-19 15:32:00,110.32,110.33,110.3,110.33,1584300015.0
2007-11-19 15:33:00,110.32,110.35,110.3,110.3,1584300015.0
2007-11-19 15:34:00,110.31,110.33,110.3,110.31,1584300015.0
2007-11-19 15:35:00,110.32,110.36,110.32,110.34,1584300015.0
2007-11-19 15:36:00,110.32,110.33,110.3,110.3,1584300015.0
2007-11-19 15:37:00,110.29,110.33,110.29,110.33,1584300015.0
2007-11-19 15:38:00,110.32,110.33,110.31,110.32,1584300015.0
2007-11-19 15:39:00,110.31,110.33,110.31,110.33,1584300015.0
2007-11-19 15:40:00,110.3,110.3,110.27,110.27,2102900002.0
2007-11-19 15:41:00,110.33,110.36,110.325,110.34,2102900002.0
2007-11-19 15:42:00,110.34,110.34,110.31,110.315,2064200021.0
2007-11-19 15:43:00,110.25,110.28,110.24,110.28,1861299990.0
2007-11-19 15:44:00,110.295,110.33,110.295,110.33,1861299990.0
2007-11-19 15:45:00,110.33,110.37,110.33,110.36,2001900003.0
2007-11-19 15:46:00,110.3,110.31,110.27,110.3,2097500014.0
2007-11-19 15:47:00,110.35,110.35,110.33,110.33,2097500014.0
2007-11-19 15:48:00,110.33,110.34,110.325,110.33,1679800032.0
2007-11-19 15:49:00,110.33,110.34,110.325,110.33,1797099999.0
2007-11-19 15:50:00,110.32,110.34,110.32,110.32,1685499969.0
2007-11-19 15:51:00,110.33,110.33,110.325,110.325,1685499969.0
2007-11-19 15:52:00,110.28,110.31,110.28,110.3,2010499990.0
2007-11-19 15:53:00,110.31,110.33,110.3,110.31,2010499990.0
2007-11-19 15:54:00,110.32,110.36,110.32,110.35,2010499990.0
2007-11-19 15:55:00,110.36,110.38,110.36,110.36,2010499990.0
2007-11-19 15:56:00,110.37,110.37,110.31,110.34,2010499990.0
2007-11-19 15:57:00,110.35,110.37,110.35,110.36,2010499990.0
2007-11-19 15:58:00,110.35,110.35,110.33,110.34,2010499990.0
2007-11-19 15:59:00,110.33,110.34,110.3,110.31,2010499990.0
2007-11-19 16:00:00,110.3,110.33,110.28,110.29,2010499990.0
2007-11-19 16:01:00,110.28,110.31,110.28,110.29,2010499990.0
2007-11-19 16:02:00,110.28,110.33,110.27,110.33,2010499990.0
2007-11-19 16:03:00,110.395,110.4,110.385,110.39,2010499990.0
2007-11-19 16:04:00,110.39,110.39,110.38,110.38,1414700001.0
2007-11-19 16:05:00,110.32,110.35,110.31,110.33,1820189993.0
2007-11-19 16:06:00,110.32,110.35,110.32,110.35,1820189993.0
2007-11-19 16:07:00,110.33,110.34,110.32,110.325,1820189993.0
2007-11-19 16:08:00,110.31,110.36,110.31,110.34,1943899999.0
2007-11-19 16:09:00,110.33,110.36,110.32,110.36,1943899999.0
2007-11-19 16:10:00,110.35,110.36,110.33,110.35,1943899999.0
2007-11-19 16:11:00,110.34,110.37,110.34,110.36,1943899999.0
2007-11-19 16:12:00,110.35,110.35,110.33,110.33,1943899999.0
2007-11-19 16:13:00,110.34,110.34,110.29,110.3,1943899999.0
2007-11-19 16:14:00,110.33,110.33,110.325,110.33,1943899999.0
2007-11-19 16:15:00,110.27,110.28,110.22,110.22,1717599995.0
2007-11-19 16:16:00,110.21,110.24,110.21,110.24,1717599995.0
2007-11-19 16:17:00,110.25,110.29,110.24,110.28,1717599995.0
2007-11-19 16:18:00,110.27,110.3,110.27,110.3,1717599995.0
2007-11-19 16:19:00,110.29,110.31,110.27,110.28,1717599995.0
2007-11-19 16:20:00,110.27,110.31,110.27,110.3,1717599995.0
2007-11-19 16:21:00,110.29,110.3,110.26,110.28,1717599995.0
2007-11-19 16:22:00,110.32,110.32,110.315,110.32,1717599995.0
2007-11-19 16:23:00,110.26,110.28,110.26,110.28,2045300009.0
2007-11-19 16:24:00,110.27,110.3,110.26,110.27,2045300009.0
2007-11-19 16:25:00,110.32,110.33,110.31,110.32,2045300009.0
2007-11-19 16:26:00,110.23,110.28,110.23,110.27,2114699999.0
2007-11-19 16:27:00,110.26,110.29,110.25,110.28,2114699999.0
2007-11-19 16:28:00,110.27,110.29,110.27,110.28,2114699999.0
2007-11-19 16:29:00,110.29,110.29,110.24,110.27,2114699999.0
2007-11-19 16:30:00,110.26,110.26,110.22,110.22,2114699999.0
2007-11-19 16:31:00,110.23,110.25,110.2,110.22,2114699999.0
2007-11-19 16:32:00,110.21,110.23,110.2,110.23,2114699999.0
2007-11-19 16:33:00,110.22,110.24,110.2,110.2,2114699999.0
2007-11-19 16:34:00,110.21,110.23,110.19,110.21,2114699999.0
2007-11-19 16:35:00,110.22,110.22,110.19,110.2,2114699999.0
2007-11-19 16:36:00,110.19,110.21,110.18,110.21,2114699999.0
2007-11-19 16:37:00,110.2,110.21,110.2,110.21,2114699999.0
2007-11-19 16:38:00,110.2,110.24,110.19,110.2,2114699999.0
2007-11-19 16:39:00,110.21,110.24,110.21,110.21,2114699999.0
2007-11-19 16:40:00,110.22,110.25,110.21,110.24,2114699999.0
2007-11-19 16:41:00,110.23,110.23,110.16,110.17,2114699999.0
2007-11-19 16:42:00,110.18,110.21,110.17,110.21,2114699999.0
2007-11-19 16:43:00,110.2,110.2,110.16,110.19,2114699999.0
2007-11-19 16:44:00,110.18,110.19,110.14,110.16,2114699999.0
2007-11-19 16:45:00,110.17,110.17,110.14,110.15,2114699999.0
2007-11-19 16:46:00,110.14,110.17,110.14,110.16,2114699999.0
2007-11-19 16:47:00,110.17,110.18,110.16,110.18,2114699999.0
2007-11-19 16:48:00,110.19,110.21,110.18,110.19,2114699999.0
2007-11-19 16:49:00,110.2,110.2,110.17,110.2,2114699999.0
2007-11-19 16:50:00,110.19,110.19,110.17,110.18,2114699999.0
2007-11-19 16:51:00,110.17,110.17,110.15,110.15,2114699999.0
2007-11-19 16:52:00,110.14,110.17,110.13,110.15,2114699999.0
2007-11-19 16:53:00,110.3,110.34,110.3,110.32,2114699999.0
2007-11-19 16:54:00,110.12,110.14,110.11,110.13,2091000003.0
2007-11-19 16:55:00,110.12,110.13,110.1,110.11,2091000003.0
2007-11-19 16:56:00,110.12,110.14,110.1,110.13,2091000003.0
2007-11-19 16:57:00,110.12,110.15,110.11,110.14,2091000003.0
2007-11-19 16:58:00,110.15,110.16,110.12,110.14,2091000003.0
2007-11-19 16:59:00,110.13,110.17,110.11,110.16,2091000003.0
2007-11-19 17:00:00,110.15,110.17,110.14,110.16,2091000003.0
2007-11-19 17:01:00,110.29,110.32,110.29,110.295,2091000003.0
2007-11-19 17:02:00,110.13,110.14,110.1,110.1,2075300010.0
2007-11-19 17:03:00,110.11,110.11,110.07,110.07,2075300010.0
2007-11-19 17:04:00,110.06,110.07,110.06,110.07,2075300010.0
2007-11-19 17:05:00,110.06,110.09,110.06,110.07,2075300010.0
2007-11-19 17:06:00,110.06,110.07,110.05,110.06,2075300010.0
2007-11-19 17:07:00,110.07,110.07,110.05,110.06,2075300010.0
2007-11-19 17:08:00,110.05,110.06,110.04,110.05,2075300010.0
2007-11-19 17:09:00,110.04,110.05,110.02,110.02,2075300010.0
2007-11-19 17:10:00,110.01,110.03,110.01,110.02,2075300010.0
2007-11-19 17:11:00,110.01,110.02,109.98,109.98,2075300010.0
2007-11-19 17:12:00,109.97,109.98,109.95,109.96,2075300010.0
2007-11-19 17:13:00,109.97,109.98,109.95,109.96,2075300010.0
2007-11-19 17:14:00,109.95,109.98,109.94,109.97,2075300010.0
2007-11-19 17:15:00,109.96,109.98,109.95,109.97,2075300010.0
2007-11-19 17:16:00,109.98,110.02,109.98,110.02,2075300010.0
2007-11-19 17:17:00,110.01,110.02,110.0,110.01,2075300010.0
2007-11-19 17:18:00,110.02,110.02,110.0,110.02,2075300010.0
2007-11-19 17:19:00,110.03,110.07,110.02,110.06,2075300010.0
2007-11-19 17:20:00,110.07,110.1,110.06,110.07,2075300010.0
2007-11-19 17:21:00,110.06,110.07,110.05,110.06,2075300010.0
2007-11-19 17:22:00,110.07,110.1,110.05,110.1,2075300010.0
2007-11-19 17:23:00,110.09,110.12,110.07,110.1,2075300010.0
2007-11-19 17:24:00,110.09,110.14,110.09,110.13,2075300010.0
2007-11-19 17:25:00,110.12,110.16,110.12,110.13,2075300010.0
2007-11-19 17:26:00,110.14,110.15,110.12,110.13,2075300010.0
2007-11-19 17:27:00,110.12,110.15,110.11,110.12,2075300010.0
2007-11-19 17:28:00,110.11,110.11,110.09,110.09,2075300010.0
2007-11-19 17:29:00,110.1,110.1,110.07,110.1,2075300010.0
2007-11-19 17:30:00,110.09,110.12,110.09,110.1,2075300010.0
2007-11-19 17:31:00,110.09,110.1,110.09,110.1,2075300010.0
2007-11-19 17:32:00,110.11,110.11,110.07,110.1,2075300010.0
2007-11-19 17:33:00,110.11,110.11,110.07,110.08,2075300010.0
2007-11-19 17:34:00,110.07,110.09,110.06,110.06,2075300010.0
2007-11-19 17:35:00,110.07,110.1,110.07,110.09,2075300010.0
2007-11-19 17:36:00,110.1,110.11,110.06,110.08,2075300010.0
2007-11-19 17:37:00,110.07,110.09,110.07,110.08,2075300010.0
2007-11-19 17:38:00,110.07,110.11,110.07,110.1,2075300010.0
2007-11-19 17:39:00,110.09,110.14,110.09,110.13,2075300010.0
2007-11-19 17:40:00,110.14,110.15,110.13,110.15,2075300010.0
2007-11-19 17:41:00,110.16,110.17,110.14,110.16,2075300010.0
2007-11-19 17:42:00,110.15,110.19,110.15,110.18,2075300010.0
2007-11-19 17:43:00,110.17,110.18,110.14,110.16,2075300010.0
2007-11-19 17:44:00,110.15,110.18,110.15,110.17,2075300010.0
2007-11-19 17:45:00,110.16,110.16,110.14,110.15,2075300010.0
2007-11-19 17:46:00,110.14,110.15,110.11,110.15,2075300010.0
2007-11-19 17:47:00,110.14,110.14,110.12,110.13,2075300010.0
2007-11-19 17:48:00,110.12,110.12,110.1,110.11,2075300010.0
2007-11-19 17:49:00,110.12,110.14,110.11,110.11,2075300010.0
2007-11-19 17:50:00,110.12,110.13,110.11,110.12,2075300010.0
2007-11-19 17:51:00,110.11,110.13,110.11,110.12,2075300010.0
2007-11-19 17:52:00,110.11,110.12,110.11,110.12,2075300010.0
2007-11-19 17:53:00,110.11,110.15,110.11,110.12,2075300010.0
2007-11-19 17:54:00,110.13,110.13,110.11,110.12,2075300010.0
2007-11-19 17:55:00,110.11,110.12,110.11,110.11,2075300010.0
2007-11-19 17:56:00,110.1,110.11,110.09,110.1,2075300010.0
2007-11-19 17:57:00,110.09,110.09,110.03,110.03,2075300010.0
2007-11-19 17:58:00,110.02,110.08,110.02,110.07,2075300010.0
2007-11-19 17:59:00,110.06,110.08,110.04,110.04,2075300010.0
2007-11-19 18:00:00,110.03,110.04,109.99,109.99,2075300010.0
2007-11-19 18:01:00,109.98,110.02,109.97,110.0,2075300010.0
2007-11-19 18:02:00,109.98,110.05,109.97,110.04,2075300010.0
2007-11-19 18:03:00,110.03,110.04,110.01,110.04,2075300010.0
2007-11-19 18:04:00,110.05,110.08,110.04,110.08,2075300010.0
2007-11-19 18:05:00,110.09,110.1,110.08,110.09,2075300010.0
2007-11-19 18:06:00,110.08,110.09,110.06,110.07,2075300010.0
2007-11-19 18:07:00,110.08,110.11,110.08,110.1,2075300010.0
2007-11-19 18:08:00,110.11,110.13,110.1,110.13,2075300010.0
2007-11-19 18:09:00,110.12,110.13,110.12,110.13,2075300010.0
2007-11-19 18:10:00,110.14,110.14,110.12,110.13,2075300010.0
2007-11-19 18:11:00,110.12,110.13,110.12,110.13,2075300010.0
2007-11-19 18:12:00,110.12,110.13,110.11,110.11,2075300010.0
2007-11-19 18:13:00,110.12,110.13,110.08,110.08,2075300010.0
2007-11-19 18:14:00,110.09,110.09,110.07,110.08,2075300010.0
2007-11-19 18:15:00,110.09,110.12,110.09,110.12,2075300010.0
2007-11-19 18:16:00,110.1,110.11,110.06,110.09,2075300010.0
2007-11-19 18:17:00,110.08,110.09,110.07,110.09,2075300010.0
2007-11-19 18:18:00,110.1,110.1,110.07,110.08,2075300010.0
2007-11-19 18:19:00,110.07,110.08,110.06,110.08,2075300010.0
2007-11-19 18:20:00,110.09,110.09,110.08,110.08,2075300010.0
2007-11-19 18:21:00,110.07,110.08,110.07,110.08,2075300010.0
2007-11-19 18:22:00,110.09,110.11,110.09,110.11,2075300010.0
2007-11-19 18:23:00,110.1,110.12,110.1,110.11,2075300010.0
2007-11-19 18:24:00,110.12,110.13,110.12,110.13,2075300010.0
2007-11-19 18:25:00,110.12,110.14,110.12,110.12,2075300010.0
2007-11-19 18:26:00,110.13,110.13,110.11,110.12,2075300010.0
2007-11-19 18:27:00,110.11,110.11,110.11,110.11,2075300010.0
2007-11-19 18:28:00,110.12,110.12,110.1,110.1,2075300010.0
2007-11-19 18:29:00,110.11,110.11,110.1,110.1,2075300010.0
2007-11-19 18:30:00,110.09,110.11,110.09,110.1,2075300010.0
2007-11-19 18:31:00,110.09,110.1,110.08,110.08,2075300010.0
2007-11-19 18:32:00,110.07,110.09,110.07,110.08,2075300010.0
2007-11-19 18:33:00,110.07,110.08,110.06,110.06,2075300010.0
2007-11-19 18:34:00,110.05,110.06,110.04,110.05,2075300010.0
2007-11-19 18:35:00,110.07,110.1,110.07,110.1,2075300010.0
2007-11-19 18:36:00,110.07,110.08,110.07,110.08,1114299997.0
2007-11-19 18:37:00,110.07,110.1,110.07,110.1,1114299997.0
2007-11-19 18:38:00,110.09,110.1,110.07,110.07,1114299997.0
2007-11-19 18:39:00,110.08,110.09,110.08,110.08,1114299997.0
2007-11-19 18:40:00,110.09,110.09,110.09,110.09,1114299997.0
2007-11-19 18:41:00,110.11,110.11,110.08,110.09,1114299997.0
2007-11-19 18:42:00,110.1,110.11,110.1,110.11,1114299997.0
2007-11-19 18:43:00,110.12,110.12,110.11,110.12,1114299997.0
2007-11-19 18:44:00,110.11,110.12,110.11,110.12,1114299997.0
2007-11-19 18:45:00,110.11,110.12,110.1,110.1,1114299997.0
2007-11-19 18:46:00,110.09,110.1,110.07,110.08,1114299997.0
2007-11-19 18:47:00,110.07,110.09,110.07,110.08,1114299997.0
2007-11-19 18:48:00,110.1,110.11,110.1,110.11,1114299997.0
2007-11-19 18:49:00,110.1,110.1,110.1,110.1,1114299997.0
2007-11-19 18:50:00,110.09,110.09,110.08,110.09,1114299997.0
2007-11-19 18:51:00,110.1,110.1,110.08,110.09,1114299997.0
2007-11-19 18:52:00,110.08,110.08,110.07,110.07,1114299997.0
2007-11-19 18:53:00,110.06,110.07,110.05,110.06,1114299997.0
2007-11-19 18:54:00,110.135,110.145,110.115,110.13,1114299997.0
2007-11-19 18:55:00,110.04,110.04,109.99,110.01,1928000011.0
2007-11-19 18:56:00,110.0,110.05,110.0,110.04,1928000011.0
2007-11-19 18:57:00,110.03,110.03,110.02,110.02,1928000011.0
2007-11-19 18:58:00,110.03,110.04,110.03,110.03,1928000011.0
2007-11-19 18:59:00,110.04,110.07,110.03,110.06,1928000011.0
2007-11-19 19:00:00,110.08,110.15,110.08,110.14,1928000011.0
2007-11-19 19:01:00,110.13,110.14,110.11,110.11,1928000011.0
2007-11-19 19:02:00,110.1,110.1,110.06,110.06,1928000011.0
2007-11-19 19:03:00,110.08,110.09,110.04,110.04,1928000011.0
2007-11-19 19:04:00,110.03,110.05,110.01,110.02,1928000011.0
2007-11-19 19:05:00,110.03,110.03,109.99,110.0,1928000011.0
2007-11-19 19:06:00,109.99,110.05,109.99,110.03,1928000011.0
2007-11-19 19:07:00,110.01,110.04,110.01,110.02,1928000011.0
2007-11-19 19:08:00,110.01,110.02,110.01,110.02,1928000011.0
2007-11-19 19:09:00,110.03,110.06,110.03,110.04,1928000011.0
2007-11-19 19:10:00,110.03,110.06,110.03,110.04,1928000011.0
2007-11-19 19:11:00,110.135,110.14,110.135,110.135,1928000011.0
2007-11-19 19:12:00,110.03,110.07,109.95,109.96,2062200007.0
2007-11-19 19:13:00,109.95,109.96,109.9,109.9,2062200007.0
2007-11-19 19:14:00,109.87,109.92,109.87,109.92,2062200007.0
2007-11-19 19:15:00,109.93,109.95,109.89,109.93,2062200007.0
2007-11-19 19:16:00,109.92,109.94,109.91,109.93,2062200007.0
2007-11-19 19:17:00,109.94,109.96,109.92,109.92,2062200007.0
2007-11-19 19:18:00,110.11,110.11,110.08,110.08,2062200007.0
2007-11-19 19:19:00,110.08,110.09,110.07,110.09,1791100002.0
2007-11-19 19:20:00,109.87,109.87,109.83,109.84,1275199998.0
2007-11-19 19:21:00,110.085,110.09,110.07,110.09,1275199998.0
2007-11-19 19:22:00,109.87,109.88,109.85,109.87,1739099991.0
2007-11-19 19:23:00,109.86,109.87,109.84,109.86,1739099991.0
2007-11-19 19:24:00,109.87,109.88,109.86,109.88,1739099991.0
2007-11-19 19:25:00,109.87,109.9,109.87,109.9,1739099991.0
2007-11-19 19:26:00,109.89,109.92,109.89,109.92,1739099991.0
2007-11-19 19:27:00,110.12,110.13,110.115,110.12,1739099991.0
2007-11-19 19:28:00,109.92,109.93,109.92,109.92,1888900007.0
2007-11-19 19:29:00,110.11,110.12,110.105,110.11,1888900007.0
2007-11-19 19:30:00,110.11,110.12,110.1,110.11,1732199996.0
2007-11-19 19:31:00,110.11,110.11,110.075,110.075,1955299982.0
2007-11-19 19:32:00,110.08,110.1,110.075,110.09,2058699986.0
2007-11-19 19:33:00,109.87,109.88,109.87,109.87,1708699986.0
2007-11-19 19:34:00,109.86,109.86,109.84,109.85,1708699986.0
2007-11-19 19:35:00,109.86,109.86,109.85,109.85,1708699986.0
2007-11-19 19:36:00,110.07,110.09,110.07,110.09,1708699986.0
2007-11-19 19:37:00,110.09,110.11,110.07,110.1,2120900036.0
2007-11-19 19:38:00,109.82,109.83,109.82,109.82,964399994.0
2007-11-19 19:39:00,110.08,110.1,110.075,110.085,964399994.0
2007-11-19 19:40:00,110.085,110.12,110.085,110.12,1572999995.0
2007-11-19 19:41:00,109.81,109.81,109.8,109.8,1857200001.0
2007-11-19 19:42:00,110.105,110.12,110.105,110.115,1857200001.0
2007-11-19 19:43:00,109.81,109.81,109.78,109.78,1662900010.0
2007-11-19 19:44:00,110.13,110.13,110.115,110.13,1662900010.0
2007-11-19 19:45:00,109.78,109.8,109.77,109.79,1966500002.0
2007-11-19 19:46:00,109.78,109.79,109.78,109.79,1966500002.0
2007-11-19 19:47:00,109.78,109.79,109.77,109.77,1966500002.0
2007-11-19 19:48:00,109.76,109.77,109.75,109.75,1966500002.0
2007-11-19 19:49:00,110.11,110.11,110.105,110.11,1966500002.0
2007-11-19 19:50:00,109.75,109.77,109.75,109.76,1735500004.0
2007-11-19 19:51:00,110.1,110.11,110.09,110.1,1735500004.0
2007-11-19 19:52:00,109.78,109.79,109.77,109.79,1430700008.0
2007-11-19 19:53:00,110.08,110.08,110.06,110.07,1430700008.0
2007-11-19 19:54:00,110.07,110.07,110.03,110.035,1976899995.0
2007-11-19 19:55:00,109.76,109.77,109.75,109.75,1778800020.0
2007-11-19 19:56:00,109.76,109.77,109.76,109.76,1778800020.0
2007-11-19 19:57:00,110.04,110.04,110.02,110.03,1778800020.0
2007-11-19 19:58:00,110.03,110.05,110.025,110.04,1317600017.0
2007-11-19 19:59:00,109.74,109.75,109.74,109.75,2013200010.0
2007-11-19 20:00:00,109.74,109.75,109.74,109.75,2013200010.0
2007-11-19 20:01:00,109.74,109.76,109.74,109.75,2013200010.0
2007-11-19 20:02:00,109.74,109.77,109.74,109.76,2013200010.0
2007-11-19 20:03:00,109.77,109.8,109.77,109.79,2013200010.0
2007-11-19 20:04:00,109.78,109.8,109.77,109.79,2013200010.0
2007-11-19 20:05:00,109.78,109.78,109.75,109.75,2013200010.0
2007-11-19 20:06:00,109.76,109.79,109.75,109.79,2013200010.0
2007-11-19 20:07:00,110.04,110.04,110.025,110.03,2013200010.0
2007-11-19 20:08:00,110.03,110.03,110.02,110.03,1046300030.0
2007-11-19 20:09:00,109.84,109.87,109.84,109.87,1307600002.0
2007-11-19 20:10:00,109.86,109.88,109.86,109.87,1307600002.0
2007-11-19 20:11:00,109.86,109.87,109.86,109.86,1307600002.0
2007-11-19 20:12:00,109.85,109.87,109.84,109.87,1307600002.0
2007-11-19 20:13:00,109.88,109.93,109.88,109.92,1307600002.0
2007-11-19 20:14:00,109.91,109.92,109.9,109.9,1307600002.0
2007-11-19 20:15:00,109.89,109.89,109.87,109.88,1307600002.0
2007-11-19 20:16:00,109.89,109.89,109.87,109.87,1307600002.0
2007-11-19 20:17:00,109.86,109.87,109.85,109.86,1307600002.0
2007-11-19 20:18:00,109.87,109.92,109.85,109.92,1307600002.0
2007-11-19 20:19:00,109.91,109.92,109.91,109.92,1307600002.0
2007-11-19 20:20:00,109.93,109.93,109.92,109.92,1307600002.0
2007-11-19 20:21:00,109.93,109.96,109.92,109.95,1307600002.0
2007-11-19 20:22:00,109.96,109.97,109.95,109.96,1307600002.0
2007-11-19 20:23:00,109.95,109.95,109.91,109.93,1307600002.0
2007-11-19 20:24:00,109.94,109.96,109.94,109.96,1307600002.0
2007-11-19 20:25:00,109.95,109.95,109.91,109.93,1307600002.0
2007-11-19 20:26:00,109.94,109.95,109.92,109.94,1307600002.0
2007-11-19 20:27:00,109.93,109.97,109.91,109.95,1307600002.0
2007-11-19 20:28:00,109.96,109.96,109.92,109.93,1307600002.0
2007-11-19 20:29:00,109.94,109.94,109.93,109.93,1307600002.0
2007-11-19 20:30:00,109.94,109.94,109.91,109.91,1307600002.0
2007-11-19 20:31:00,109.92,109.92,109.91,109.92,1307600002.0
2007-11-19 20:32:00,109.91,109.91,109.91,109.91,1307600002.0
2007-11-19 20:33:00,109.89,109.9,109.875,109.875,1307600002.0
2007-11-19 20:34:00,109.86,109.87,109.85,109.85,2103900007.0
2007-11-19 20:35:00,109.84,109.85,109.81,109.83,2103900007.0
2007-11-19 20:36:00,109.84,109.85,109.82,109.85,2103900007.0
2007-11-19 20:37:00,109.84,109.85,109.84,109.85,2103900007.0
2007-11-19 20:38:00,109.86,109.88,109.86,109.88,2103900007.0
2007-11-19 20:39:00,109.87,109.88,109.87,109.88,2103900007.0
2007-11-19 20:40:00,109.87,109.91,109.87,109.9,2103900007.0
2007-11-19 20:41:00,109.91,109.94,109.9,109.93,2103900007.0
2007-11-19 20:42:00,109.94,109.98,109.94,109.97,2103900007.0
2007-11-19 20:43:00,109.98,109.99,109.98,109.99,2103900007.0
2007-11-19 20:44:00,109.98,109.99,109.93,109.97,2103900007.0
2007-11-19 20:45:00,109.96,109.97,109.93,109.93,2103900007.0
2007-11-19 20:46:00,109.94,109.96,109.94,109.96,2103900007.0
2007-11-19 20:47:00,109.97,109.97,109.94,109.95,2103900007.0
2007-11-19 20:48:00,109.94,109.95,109.94,109.95,2103900007.0
2007-11-19 20:49:00,109.96,109.98,109.96,109.98,2103900007.0
2007-11-19 20:50:00,109.97,109.98,109.96,109.97,2103900007.0
2007-11-19 20:51:00,109.96,109.96,109.93,109.94,2103900007.0
2007-11-19 20:52:00,109.93,109.95,109.93,109.93,2103900007.0
2007-11-19 20:53:00,109.92,109.92,109.89,109.89,2103900007.0
2007-11-19 20:54:00,109.9,109.92,109.88,109.88,2103900007.0
2007-11-19 20:55:00,109.89,109.89,109.86,109.87,2103900007.0
2007-11-19 20:56:00,109.88,109.88,109.86,109.86,2103900007.0
2007-11-19 20:57:00,109.77,109.79,109.77,109.78,2103900007.0
2007-11-19 20:58:00,109.89,109.89,109.86,109.87,1130600004.0
2007-11-19 20:59:00,109.86,109.86,109.85,109.85,1130600004.0
2007-11-19 21:00:00,109.84,109.86,109.84,109.85,1130600004.0
2007-11-19 21:01:00,109.84,109.84,109.81,109.82,1130600004.0
2007-11-19 21:02:00,109.81,109.83,109.79,109.81,1130600004.0
2007-11-19 21:03:00,109.8,109.81,109.77,109.81,1130600004.0
2007-11-19 21:04:00,109.8,109.8,109.79,109.79,1130600004.0
2007-11-19 21:05:00,109.8,109.8,109.76,109.76,1130600004.0
2007-11-19 21:06:00,109.83,109.85,109.83,109.85,1201950025.0
2007-11-19 21:07:00,109.84,109.84,109.81,109.81,1201950025.0
2007-11-19 21:08:00,109.82,109.84,109.8,109.81,1201950025.0
2007-11-19 21:09:00,109.82,109.82,109.79,109.8,1201950025.0
2007-11-19 21:10:00,109.79,109.79,109.76,109.76,1201950025.0
2007-11-19 21:11:00,109.77,109.8,109.77,109.79,1201950025.0
2007-11-19 21:12:00,109.78,109.8,109.77,109.79,1201950025.0
2007-11-19 21:13:00,109.8,109.85,109.8,109.85,1201950025.0
2007-11-19 21:14:00,109.84,109.86,109.83,109.83,1201950025.0
2007-11-19 21:15:00,109.84,109.89,109.84,109.87,1201950025.0
2007-11-19 21:16:00,109.86,109.89,109.86,109.89,1201950025.0
2007-11-19 21:17:00,109.9,109.9,109.87,109.87,1201950025.0
2007-11-19 21:18:00,109.86,109.89,109.86,109.89,1201950025.0
2007-11-19 21:19:00,109.9,109.9,109.89,109.89,1201950025.0
2007-11-19 21:20:00,109.88,109.88,109.85,109.88,1201950025.0
2007-11-19 21:21:00,109.87,109.88,109.85,109.85,1201950025.0
2007-11-19 21:22:00,109.86,109.91,109.86,109.91,1201950025.0
2007-11-19 21:23:00,109.92,109.95,109.91,109.91,1201950025.0
2007-11-19 21:24:00,109.92,109.92,109.89,109.91,1201950025.0
2007-11-19 21:25:00,109.9,109.91,109.87,109.88,1201950025.0
2007-11-19 21:26:00,109.89,109.89,109.87,109.88,1201950025.0
2007-11-19 21:27:00,109.89,109.91,109.89,109.91,1201950025.0
2007-11-19 21:28:00,109.92,109.94,109.92,109.93,1201950025.0
2007-11-19 21:29:00,109.92,109.94,109.92,109.92,1201950025.0
2007-11-19 21:30:00,109.91,109.93,109.9,109.93,1201950025.0
2007-11-19 21:31:00,109.92,109.93,109.88,109.88,1201950025.0
2007-11-19 21:32:00,109.94,109.94,109.915,109.93,1201950025.0
2007-11-19 21:33:00,109.9,109.9,109.85,109.85,1926679993.0
2007-11-19 21:34:00,109.86,109.86,109.82,109.85,1926679993.0
2007-11-19 21:35:00,109.84,109.84,109.82,109.82,1926679993.0
2007-11-19 21:36:00,109.84,109.86,109.83,109.855,1926679993.0
2007-11-19 21:37:00,109.86,109.86,109.835,109.86,1572160015.0
2007-11-19 21:38:00,109.83,109.84,109.82,109.83,1833900011.0
2007-11-19 21:39:00,109.84,109.84,109.82,109.82,1833900011.0
2007-11-19 21:40:00,109.8,109.82,109.8,109.8,1833900011.0
2007-11-19 21:41:00,109.81,109.82,109.81,109.81,1833900011.0
2007-11-19 21:42:00,109.82,109.82,109.8,109.81,1833900011.0
2007-11-19 21:43:00,109.8,109.8,109.8,109.8,1833900011.0
2007-11-19 21:44:00,109.79,109.79,109.77,109.79,1833900011.0
2007-11-19 21:45:00,109.78,109.79,109.78,109.78,1833900011.0
2007-11-19 21:46:00,109.94,109.97,109.93,109.97,1833900011.0
2007-11-19 21:47:00,109.79,109.79,109.76,109.76,2130300008.0
2007-11-19 21:48:00,109.77,109.77,109.76,109.77,2130300008.0
2007-11-19 21:49:00,109.76,109.77,109.76,109.76,2130300008.0
2007-11-19 21:50:00,109.77,109.78,109.76,109.78,2130300008.0
2007-11-19 21:51:00,109.79,109.79,109.77,109.78,2130300008.0
2007-11-19 21:52:00,109.79,109.79,109.78,109.78,2130300008.0
2007-11-19 21:53:00,109.79,109.83,109.79,109.82,2130300008.0
2007-11-19 21:54:00,109.83,109.83,109.82,109.82,2130300008.0
2007-11-19 21:55:00,109.83,109.85,109.83,109.83,2130300008.0
2007-11-19 21:56:00,109.84,109.85,109.82,109.83,2130300008.0
2007-11-19 21:57:00,109.84,109.84,109.79,109.8,2130300008.0
2007-11-19 21:58:00,109.79,109.8,109.78,109.8,2130300008.0
2007-11-19 21:59:00,109.79,109.8,109.78,109.78,2130300008.0
2007-11-19 22:00:00,109.79,109.8,109.78,109.8,2130300008.0
2007-11-19 22:01:00,109.79,109.81,109.79,109.8,2130300008.0
2007-11-19 22:02:00,109.79,109.79,109.78,109.78,2130300008.0
2007-11-19 22:03:00,109.79,109.79,109.79,109.79,2130300008.0
2007-11-19 22:04:00,109.8,109.81,109.8,109.81,2130300008.0
2007-11-19 22:06:00,109.83,109.855,109.825,109.855,2130300008.0
2007-11-19 22:07:00,109.855,109.86,109.8,109.81,1651699999.0
2007-11-19 22:08:00,109.82,109.83,109.82,109.83,1523700004.0
2007-11-19 22:09:00,109.82,109.82,109.81,109.81,1523700004.0
2007-11-19 22:10:00,109.8,109.82,109.8,109.8,1523700004.0
2007-11-19 22:11:00,109.79,109.81,109.79,109.8,1523700004.0
2007-11-19 22:12:00,109.81,109.81,109.79,109.79,1523700004.0
2007-11-19 22:13:00,109.78,109.78,109.77,109.77,1523700004.0
2007-11-19 22:14:00,109.76,109.76,109.76,109.76,1523700004.0
2007-11-19 22:15:00,109.75,109.75,109.75,109.75,1523700004.0
2007-11-19 22:16:00,109.76,109.76,109.75,109.76,1523700004.0
2007-11-19 22:17:00,109.75,109.75,109.75,109.75,1523700004.0
2007-11-19 22:18:00,109.87,109.9,109.87,109.9,1523700004.0
2007-11-19 22:19:00,109.77,109.77,109.77,109.77,1655200001.0
2007-11-19 22:20:00,109.78,109.78,109.77,109.77,1655200001.0
2007-11-19 22:21:00,109.89,109.89,109.86,109.86,1655200001.0
2007-11-19 22:22:00,109.865,109.92,109.86,109.915,2040799988.0
2007-11-19 22:24:00,109.78,109.78,109.78,109.78,2092850018.0
2007-11-19 22:25:00,109.92,109.93,109.88,109.885,2092850018.0
2007-11-19 22:26:00,109.79,109.8,109.79,109.79,1232999994.0
2007-11-19 22:27:00,109.885,109.93,109.885,109.93,1232999994.0
2007-11-19 22:28:00,109.8,109.8,109.78,109.79,1287100007.0
2007-11-19 22:29:00,109.81,109.82,109.8,109.81,1287100007.0
2007-11-19 22:30:00,109.82,109.82,109.82,109.82,1287100007.0
2007-11-19 22:31:00,109.81,109.82,109.81,109.82,1287100007.0
2007-11-19 22:32:00,109.81,109.82,109.81,109.81,1287100007.0
2007-11-19 22:33:00,109.8,109.8,109.79,109.8,1287100007.0
2007-11-19 22:34:00,109.81,109.82,109.81,109.81,1287100007.0
2007-11-19 22:35:00,109.82,109.82,109.81,109.81,1287100007.0
2007-11-19 22:36:00,109.82,109.82,109.82,109.82,1287100007.0
2007-11-19 22:37:00,109.83,109.85,109.82,109.85,1287100007.0
2007-11-19 22:38:00,109.85,109.85,109.83,109.83,905499987.0
2007-11-19 22:39:00,109.835,109.85,109.82,109.82,2069999985.0
2007-11-19 22:40:00,109.81,109.83,109.8,109.81,2002999999.0
2007-11-19 22:41:00,109.8,109.81,109.8,109.8,2002999999.0
2007-11-19 22:42:00,109.81,109.82,109.8,109.8,2002999999.0
2007-11-19 22:43:00,109.79,109.79,109.77,109.77,2002999999.0
2007-11-19 22:44:00,109.78,109.78,109.77,109.78,2002999999.0
2007-11-19 22:45:00,109.79,109.81,109.79,109.79,2002999999.0
2007-11-19 22:46:00,109.79,109.79,109.77,109.78,1446899994.0
2007-11-19 22:47:00,109.75,109.76,109.75,109.76,1528799994.0
2007-11-19 22:49:00,109.78,109.78,109.77,109.77,1528799994.0
2007-11-19 22:50:00,109.77,109.79,109.76,109.79,2009000006.0
2007-11-19 22:51:00,109.76,109.77,109.76,109.77,1318899994.0
2007-11-19 22:52:00,109.78,109.78,109.77,109.78,1318899994.0
2007-11-19 22:53:00,109.77,109.78,109.77,109.78,1318899994.0
2007-11-19 22:54:00,109.83,109.84,109.82,109.83,1318899994.0
2007-11-19 22:55:00,109.78,109.78,109.77,109.78,897999989.0
2007-11-19 22:56:00,109.79,109.81,109.79,109.8,897999989.0
2007-11-19 22:57:00,109.81,109.81,109.8,109.8,897999989.0
2007-11-19 22:58:00,109.81,109.81,109.795,109.81,897999989.0
2007-11-19 22:59:00,109.81,109.82,109.79,109.8,980399999.0
2007-11-19 23:00:00,109.8,109.82,109.8,109.81,1803600004.0
2007-11-19 23:01:00,109.81,109.82,109.8,109.8,1292999997.0
2007-11-19 23:02:00,109.75,109.75,109.74,109.74,798300000.0
2007-11-19 23:03:00,109.8,109.81,109.79,109.8,798300000.0
2007-11-19 23:04:00,109.74,109.75,109.73,109.73,730099988.0
2007-11-19 23:05:00,109.82,109.83,109.81,109.82,730099988.0
2007-11-19 23:06:00,109.82,109.84,109.81,109.83,1039399999.0
2007-11-19 23:07:00,109.83,109.83,109.81,109.82,1597000004.0
2007-11-19 23:08:00,109.82,109.85,109.82,109.84,803399999.0
2007-11-19 23:09:00,109.84,109.84,109.83,109.84,761299993.0
2007-11-19 23:10:00,109.84,109.84,109.82,109.82,1137499998.0
2007-11-19 23:11:00,109.82,109.82,109.81,109.81,540000000.0
2007-11-19 23:12:00,109.81,109.82,109.79,109.79,1332600001.0
2007-11-19 23:13:00,109.79,109.8,109.78,109.79,667999995.0
2007-11-19 23:14:00,109.78,109.79,109.765,109.77,1031500000.0
2007-11-19 23:15:00,109.77,109.78,109.76,109.77,670899999.0
2007-11-19 23:16:00,109.77,109.78,109.765,109.78,1037800005.0
2007-11-19 23:17:00,109.78,109.78,109.77,109.77,449399984.0
2007-11-19 23:18:00,109.64,109.67,109.64,109.66,765900002.0
2007-11-19 23:19:00,109.77,109.78,109.76,109.78,765900002.0
2007-11-19 23:20:00,109.78,109.79,109.78,109.79,1266400000.0
2007-11-19 23:21:00,109.79,109.79,109.76,109.78,1187599989.0
2007-11-19 23:22:00,109.78,109.78,109.77,109.78,1041900008.0
2007-11-19 23:23:00,109.78,109.79,109.78,109.785,186700000.0
2007-11-19 23:24:00,109.78,109.79,109.78,109.79,126400000.0
2007-11-19 23:25:00,109.79,109.79,109.78,109.79,859300005.0
2007-11-19 23:26:00,109.8,109.81,109.79,109.8,904100003.0
2007-11-19 23:27:00,109.795,109.81,109.79,109.81,1002300001.0
2007-11-19 23:28:00,109.8,109.82,109.79,109.8,756699989.0
2007-11-19 23:29:00,109.8,109.83,109.8,109.82,1877599992.0
2007-11-19 23:30:00,109.82,109.84,109.82,109.83,1079400000.0
2007-11-19 23:31:00,109.83,109.83,109.83,109.83,501399997.0
2007-11-19 23:32:00,109.83,109.84,109.82,109.82,1597399998.0
2007-11-19 23:33:00,109.82,109.82,109.8,109.81,728600006.0
2007-11-19 23:34:00,109.81,109.83,109.8,109.825,1067300006.0
2007-11-19 23:35:00,109.83,109.83,109.82,109.83,555400003.0
2007-11-19 23:36:00,109.82,109.83,109.81,109.82,307400000.0
2007-11-19 23:37:00,109.83,109.83,109.81,109.825,938999999.0
2007-11-19 23:38:00,109.825,109.83,109.82,109.825,261800000.0
2007-11-19 23:39:00,109.825,109.83,109.82,109.82,94300000.0
2007-11-19 23:40:00,109.83,109.84,109.8,109.82,1884700021.0
2007-11-19 23:41:00,109.83,109.83,109.8,109.81,1480599965.0
2007-11-19 23:42:00,109.81,109.83,109.81,109.81,974399987.0
2007-11-19 23:43:00,109.81,109.81,109.78,109.79,1114499975.0
2007-11-19 23:44:00,109.78,109.79,109.78,109.79,1102699994.0
2007-11-19 23:45:00,109.79,109.79,109.76,109.77,1458799985.0
2007-11-19 23:46:00,109.78,109.78,109.76,109.765,930899992.0
2007-11-19 23:47:00,109.77,109.78,109.77,109.78,656100000.0
2007-11-19 23:48:00,109.78,109.78,109.77,109.775,226700002.0
2007-11-19 23:49:00,109.775,109.78,109.77,109.78,1044400000.0
2007-11-19 23:50:00,109.78,109.78,109.765,109.78,1063399994.0
2007-11-19 23:51:00,109.78,109.79,109.77,109.79,660899989.0
2007-11-19 23:52:00,109.79,109.79,109.78,109.79,728700007.0
2007-11-19 23:53:00,109.79,109.8,109.78,109.8,985400009.0
2007-11-19 23:54:00,109.8,109.81,109.8,109.8,148000000.0
2007-11-19 23:55:00,109.8,109.8,109.78,109.8,944699993.0
2007-11-19 23:56:00,109.8,109.83,109.8,109.82,637200000.0
2007-11-19 23:57:00,109.82,109.83,109.81,109.82,692999998.0
2007-11-19 23:58:00,109.82,109.82,109.8,109.8,312400000.0
2007-11-19 23:59:00,109.79,109.8,109.73,109.74,576500004.0
2007-11-20 00:00:00,109.75,109.76,109.73,109.73,352500000.0
2007-11-20 00:01:00,109.74,109.75,109.73,109.74,339000000.0
2007-11-20 00:02:00,109.74,109.77,109.74,109.74,334100001.0
2007-11-20 00:03:00,109.75,109.76,109.74,109.75,432199996.0
2007-11-20 00:04:00,109.75,109.75,109.72,109.73,577600004.0
2007-11-20 00:05:00,109.74,109.77,109.72,109.73,1591900018.0
2007-11-20 00:06:00,109.73,109.79,109.73,109.79,1039299994.0
2007-11-20 00:07:00,109.79,109.81,109.73,109.75,1686900004.0
2007-11-20 00:08:00,109.75,109.77,109.74,109.74,656600004.0
2007-11-20 00:09:00,109.75,109.79,109.75,109.79,1207300005.0
2007-11-20 00:10:00,109.8,109.83,109.77,109.82,1198299990.0
2007-11-20 00:11:00,109.82,109.82,109.8,109.8,502299999.0
2007-11-20 00:12:00,109.8,109.8,109.8,109.8,236900000.0
2007-11-20 00:13:00,109.8,109.8,109.76,109.78,403399999.0
2007-11-20 00:14:00,109.78,109.78,109.75,109.75,431099999.0
2007-11-20 00:15:00,109.75,109.76,109.73,109.75,653300002.0
2007-11-20 00:16:00,109.75,109.75,109.705,109.71,500300000.0
2007-11-20 00:17:00,109.71,109.72,109.655,109.66,409299999.0
2007-11-20 00:18:00,109.66,109.67,109.645,109.665,711300000.0
2007-11-20 00:19:00,109.66,109.67,109.66,109.665,164700000.0
2007-11-20 00:20:00,109.665,109.7,109.655,109.69,593599994.0
2007-11-20 00:21:00,109.69,109.7,109.66,109.675,1352699987.0
2007-11-20 00:22:00,109.68,109.7,109.655,109.66,525200000.0
2007-11-20 00:23:00,109.66,109.67,109.65,109.66,436700002.0
2007-11-20 00:24:00,109.66,109.66,109.63,109.64,983199997.0
2007-11-20 00:25:00,109.64,109.69,109.63,109.66,557800000.0
2007-11-20 00:26:00,109.66,109.68,109.65,109.66,528099998.0
2007-11-20 00:27:00,109.66,109.69,109.655,109.67,1160200000.0
2007-11-20 00:28:00,109.67,109.68,109.65,109.66,1427000000.0
2007-11-20 00:29:00,109.66,109.66,109.625,109.63,816299998.0
2007-11-20 00:30:00,109.625,109.65,109.605,109.605,913600001.0
2007-11-20 00:31:00,109.61,109.65,109.605,109.65,1200199997.0
2007-11-20 00:32:00,109.65,109.65,109.63,109.63,2137699979.0
2007-11-20 00:33:00,109.63,109.69,109.61,109.68,1097800001.0
2007-11-20 00:34:00,109.68,109.71,109.655,109.68,1825800006.0
2007-11-20 00:35:00,109.68,109.68,109.68,109.68,701200013.0
2007-11-20 00:36:00,109.68,109.7,109.655,109.655,498899997.0
2007-11-20 00:37:00,109.655,109.685,109.655,109.68,392700003.0
2007-11-20 00:38:00,109.68,109.68,109.66,109.68,994700011.0
2007-11-20 00:39:00,109.685,109.69,109.665,109.69,662600003.0
2007-11-20 00:40:00,109.69,109.69,109.69,109.69,276900000.0
2007-11-20 00:41:00,109.69,109.69,109.67,109.68,1501199987.0
2007-11-20 00:42:00,109.68,109.73,109.68,109.72,1114600010.0
2007-11-20 00:43:00,109.9,109.9,109.88,109.9,1135900017.0
2007-11-20 00:44:00,109.73,109.74,109.71,109.72,1135900017.0
2007-11-20 00:45:00,109.71,109.73,109.71,109.72,575500006.0
2007-11-20 00:46:00,109.72,109.72,109.71,109.72,164000002.0
2007-11-20 00:47:00,109.71,109.72,109.7,109.715,469300014.0
2007-11-20 00:48:00,109.715,109.73,109.71,109.71,581200000.0
2007-11-20 00:49:00,109.71,109.72,109.71,109.72,171400000.0
2007-11-20 00:50:00,109.72,109.73,109.7,109.72,615000004.0
2007-11-20 00:51:00,109.72,109.73,109.71,109.73,565500001.0
2007-11-20 00:52:00,109.73,109.75,109.73,109.75,325100000.0
2007-11-20 00:53:00,109.75,109.75,109.73,109.74,512900001.0
2007-11-20 00:54:00,109.74,109.77,109.715,109.72,619600000.0
2007-11-20 00:55:00,109.72,109.73,109.71,109.71,680200004.0
2007-11-20 00:56:00,109.71,109.74,109.71,109.735,376000004.0
2007-11-20 00:57:00,109.735,109.735,109.73,109.73,219600000.0
2007-11-20 00:58:00,109.73,109.75,109.73,109.745,272700001.0
2007-11-20 00:59:00,109.74,109.76,109.74,109.76,322299992.0
2007-11-20 01:00:00,109.76,109.76,109.73,109.745,582199986.0
2007-11-20 01:01:00,109.745,109.745,109.68,109.68,615500004.0
2007-11-20 01:02:00,109.68,109.7,109.68,109.69,1846100014.0
2007-11-20 01:03:00,109.69,109.7,109.67,109.7,2065599989.0
2007-11-20 01:04:00,109.7,109.7,109.68,109.685,666200001.0
2007-11-20 01:05:00,109.685,109.705,109.68,109.685,925200000.0
2007-11-20 01:06:00,109.685,109.74,109.685,109.735,1230899994.0
2007-11-20 01:07:00,109.735,109.74,109.725,109.725,529700000.0
2007-11-20 01:08:00,109.73,109.73,109.68,109.685,723899998.0
2007-11-20 01:09:00,109.685,109.7,109.66,109.7,551500001.0
2007-11-20 01:10:00,109.7,109.725,109.7,109.71,992999994.0
2007-11-20 01:11:00,109.71,109.765,109.7,109.74,1746500001.0
2007-11-20 01:12:00,109.74,109.74,109.72,109.74,204900000.0
2007-11-20 01:13:00,109.735,109.74,109.7,109.7,1103200007.0
2007-11-20 01:14:00,109.7,109.71,109.69,109.705,763099992.0
2007-11-20 01:15:00,109.695,109.73,109.695,109.715,1123400007.0
2007-11-20 01:16:00,109.715,109.74,109.7,109.725,1227400003.0
2007-11-20 01:17:00,109.74,109.765,109.74,109.76,394499994.0
2007-11-20 01:18:00,109.76,109.77,109.74,109.75,1009299985.0
2007-11-20 01:19:00,109.75,109.76,109.74,109.75,1016599994.0
2007-11-20 01:20:00,109.75,109.77,109.73,109.75,1552200015.0
2007-11-20 01:21:00,109.75,109.78,109.735,109.765,1658449994.0
2007-11-20 01:22:00,109.77,109.78,109.75,109.76,748599996.0
2007-11-20 01:23:00,109.76,109.76,109.75,109.76,423700000.0
2007-11-20 01:24:00,109.76,109.76,109.725,109.725,1051899993.0
2007-11-20 01:25:00,109.725,109.73,109.715,109.72,677700007.0
2007-11-20 01:26:00,109.72,109.73,109.715,109.73,1078100001.0
2007-11-20 01:27:00,109.73,109.74,109.72,109.74,645099997.0
2007-11-20 01:28:00,109.74,109.74,109.715,109.73,270400003.0
2007-11-20 01:29:00,109.73,109.74,109.73,109.735,292699992.0
2007-11-20 01:30:00,109.735,109.745,109.725,109.725,638799986.0
2007-11-20 01:31:00,109.74,109.77,109.73,109.77,628700010.0
2007-11-20 01:32:00,109.77,109.82,109.77,109.81,1003799993.0
2007-11-20 01:33:00,109.81,109.81,109.785,109.8,975500002.0
2007-11-20 01:34:00,109.8,109.83,109.795,109.815,2136199981.0
2007-11-20 01:35:00,109.815,109.83,109.79,109.82,1160399997.0
2007-11-20 01:36:00,109.825,109.825,109.8,109.805,1175700003.0
2007-11-20 01:37:00,109.805,109.805,109.79,109.79,861000014.0
2007-11-20 01:38:00,109.79,109.83,109.79,109.82,1573599996.0
2007-11-20 01:39:00,109.86,109.86,109.85,109.85,1823699999.0
2007-11-20 01:40:00,109.85,109.87,109.81,109.82,1823699999.0
2007-11-20 01:41:00,109.82,109.855,109.81,109.845,1800299992.0
2007-11-20 01:42:00,109.845,109.915,109.82,109.915,1053599999.0
2007-11-20 01:43:00,109.91,109.91,109.885,109.91,1138599999.0
2007-11-20 01:44:00,109.91,109.91,109.85,109.88,1188700005.0
2007-11-20 01:45:00,109.88,109.88,109.86,109.88,834900000.0
2007-11-20 01:46:00,109.875,109.88,109.865,109.875,313900000.0
2007-11-20 01:47:00,109.875,109.9,109.865,109.87,1059799998.0
2007-11-20 01:48:00,109.865,109.88,109.855,109.87,1372200001.0
2007-11-20 01:49:00,109.87,109.87,109.83,109.85,684400001.0
2007-11-20 01:50:00,109.85,109.85,109.84,109.85,197800000.0
2007-11-20 01:51:00,109.85,109.85,109.815,109.825,336100001.0
2007-11-20 01:52:00,109.825,109.84,109.815,109.84,1288599990.0
2007-11-20 01:53:00,109.84,109.84,109.82,109.825,475800000.0
2007-11-20 01:54:00,109.825,109.83,109.82,109.82,280400001.0
2007-11-20 01:55:00,109.82,109.82,109.77,109.78,1790359995.0
2007-11-20 01:56:00,109.78,109.79,109.715,109.72,1233100001.0
2007-11-20 01:57:00,109.72,109.73,109.71,109.725,898499998.0
2007-11-20 01:58:00,109.725,109.76,109.715,109.76,1027800003.0
2007-11-20 01:59:00,109.76,109.77,109.745,109.76,983000006.0
2007-11-20 02:00:00,109.76,109.77,109.73,109.73,1605999998.0
2007-11-20 02:01:00,109.93,109.93,109.93,109.93,355700000.0
2007-11-20 02:02:00,109.725,109.74,109.725,109.74,355700000.0
2007-11-20 02:03:00,109.74,109.755,109.73,109.74,480199999.0
2007-11-20 02:04:00,109.74,109.78,109.74,109.775,869739998.0
2007-11-20 02:05:00,109.775,109.79,109.775,109.785,461359998.0
2007-11-20 02:06:00,109.95,109.95,109.93,109.93,1053100003.0
2007-11-20 02:07:00,109.805,109.805,109.785,109.805,1053100003.0
2007-11-20 02:08:00,109.805,109.805,109.765,109.775,1059550007.0
2007-11-20 02:09:00,109.775,109.78,109.73,109.745,899699999.0
2007-11-20 02:10:00,109.74,109.77,109.735,109.765,936850004.0
2007-11-20 02:11:00,109.765,109.78,109.76,109.775,731200005.0
2007-11-20 02:12:00,109.775,109.8,109.775,109.8,330759998.0
2007-11-20 02:13:00,109.795,109.82,109.79,109.815,997240007.0
2007-11-20 02:14:00,109.82,109.825,109.81,109.825,446140000.0
2007-11-20 02:15:00,109.82,109.845,109.815,109.84,628454998.0
2007-11-20 02:16:00,109.84,109.86,109.825,109.85,599514999.0
2007-11-20 02:17:00,109.855,109.86,109.81,109.82,2073900011.0
2007-11-20 02:18:00,109.82,109.835,109.765,109.78,1534699999.0
2007-11-20 02:19:00,109.78,109.81,109.78,109.8,717701500.0
2007-11-20 02:20:00,109.8,109.805,109.78,109.79,703600000.0
2007-11-20 02:21:00,109.795,109.8,109.79,109.8,694699995.0
2007-11-20 02:22:00,109.8,109.81,109.785,109.805,590000000.0
2007-11-20 02:23:00,109.805,109.825,109.79,109.82,1490299988.0
2007-11-20 02:24:00,109.82,109.82,109.775,109.79,558599999.0
2007-11-20 02:25:00,109.79,109.81,109.765,109.77,527800001.0
2007-11-20 02:26:00,109.77,109.775,109.755,109.76,490059998.0
2007-11-20 02:27:00,109.76,109.77,109.76,109.77,488599999.0
2007-11-20 02:28:00,109.77,109.785,109.77,109.78,220600000.0
2007-11-20 02:29:00,109.78,109.79,109.77,109.78,970700018.0
2007-11-20 02:30:00,109.78,109.8,109.78,109.78,627999988.0
2007-11-20 02:31:00,109.78,109.81,109.775,109.81,1286099989.0
2007-11-20 02:32:00,109.805,109.82,109.79,109.815,1054700012.0
2007-11-20 02:33:00,109.815,109.83,109.8,109.82,1042399992.0
2007-11-20 02:34:00,109.82,109.88,109.81,109.88,2142000005.0
2007-11-20 02:35:00,109.88,109.89,109.865,109.89,975400000.0
2007-11-20 02:36:00,109.885,109.885,109.84,109.86,911899997.0
2007-11-20 02:37:00,109.855,109.86,109.845,109.855,487800001.0
2007-11-20 02:38:00,109.855,109.86,109.845,109.86,564300000.0
2007-11-20 02:39:00,109.86,109.87,109.85,109.86,452799998.0
2007-11-20 02:40:00,109.86,109.87,109.85,109.855,315300001.0
2007-11-20 02:41:00,109.855,109.86,109.85,109.855,325300000.0
2007-11-20 02:42:00,109.85,109.86,109.845,109.86,358300000.0
2007-11-20 02:43:00,109.86,109.86,109.855,109.86,217500000.0
2007-11-20 02:44:00,109.86,109.87,109.86,109.87,422300000.0
2007-11-20 02:45:00,109.87,109.87,109.86,109.865,284000000.0
2007-11-20 02:46:00,109.86,109.88,109.86,109.87,686500000.0
2007-11-20 02:47:00,109.865,109.875,109.86,109.865,188500002.0
2007-11-20 02:48:00,109.865,109.87,109.86,109.865,190899999.0
2007-11-20 02:49:00,109.87,109.88,109.86,109.86,203170000.0
2007-11-20 02:50:00,109.86,109.87,109.86,109.865,826800000.0
2007-11-20 02:51:00,109.87,109.9,109.86,109.895,915299997.0
2007-11-20 02:52:00,109.895,109.92,109.885,109.92,554100000.0
2007-11-20 02:53:00,109.92,109.93,109.92,109.93,451300000.0
2007-11-20 02:54:00,109.93,109.95,109.91,109.95,613299997.0
2007-11-20 02:55:00,109.95,109.95,109.925,109.925,639750001.0
2007-11-20 02:56:00,109.93,109.94,109.93,109.93,537700000.0
2007-11-20 02:57:00,109.93,109.94,109.92,109.93,327299998.0
2007-11-20 02:58:00,109.93,109.965,109.93,109.96,499800000.0
2007-11-20 02:59:00,109.96,109.975,109.935,109.95,936619996.0
2007-11-20 03:00:00,109.95,109.95,109.91,109.92,1463000001.0
2007-11-20 03:01:00,109.92,109.94,109.915,109.93,1412500004.0
2007-11-20 03:02:00,109.935,109.96,109.915,109.95,1205999994.0
2007-11-20 03:03:00,109.95,110.02,109.95,109.99,1517399992.0
2007-11-20 03:04:00,109.99,110.02,109.98,109.99,975900002.0
2007-11-20 03:05:00,109.99,109.99,109.955,109.96,744200000.0
2007-11-20 03:06:00,109.96,109.965,109.94,109.945,585599998.0
2007-11-20 03:07:00,109.945,109.95,109.94,109.95,317100000.0
2007-11-20 03:08:00,109.95,109.95,109.925,109.935,410799998.0
2007-11-20 03:09:00,109.94,109.94,109.91,109.91,883299998.0
2007-11-20 03:10:00,109.91,109.92,109.91,109.91,307100000.0
2007-11-20 03:11:00,109.91,109.91,109.875,109.885,755600000.0
2007-11-20 03:12:00,109.885,109.89,109.855,109.87,769000001.0
2007-11-20 03:13:00,109.87,109.88,109.86,109.86,475800003.0
2007-11-20 03:14:00,109.86,109.87,109.82,109.83,754779999.0
2007-11-20 03:15:00,109.83,109.84,109.81,109.82,647300000.0
2007-11-20 03:16:00,109.82,109.85,109.815,109.835,414380000.0
2007-11-20 03:17:00,109.84,109.86,109.83,109.845,433900000.0
2007-11-20 03:18:00,109.85,109.87,109.85,109.86,593499998.0
2007-11-20 03:19:00,109.86,109.86,109.845,109.85,539400000.0
2007-11-20 03:20:00,109.835,109.865,109.825,109.865,504799998.0
2007-11-20 03:21:00,109.865,109.9,109.86,109.875,1002800003.0
2007-11-20 03:22:00,109.88,109.915,109.87,109.915,683499997.0
2007-11-20 03:23:00,109.915,109.93,109.875,109.895,1561700002.0
2007-11-20 03:24:00,109.89,109.9,109.875,109.88,1227700009.0
2007-11-20 03:25:00,109.88,109.88,109.86,109.87,1034900006.0
2007-11-20 03:26:00,109.87,109.87,109.85,109.86,1143199996.0
2007-11-20 03:27:00,109.855,109.88,109.855,109.88,451000002.0
2007-11-20 03:28:00,109.88,109.94,109.87,109.88,1519300009.0
2007-11-20 03:29:00,109.88,109.89,109.87,109.89,551600000.0
2007-11-20 03:30:00,109.89,109.91,109.89,109.91,527100000.0
2007-11-20 03:31:00,109.91,109.925,109.89,109.915,1112799993.0
2007-11-20 03:32:00,109.915,109.925,109.9,109.9,751199999.0
2007-11-20 03:33:00,109.9,109.9,109.88,109.88,1220599998.0
2007-11-20 03:34:00,109.88,109.89,109.85,109.865,1611700005.0
2007-11-20 03:35:00,109.87,109.87,109.86,109.86,967149999.0
2007-11-20 03:36:00,109.86,109.875,109.855,109.86,1142500005.0
2007-11-20 03:37:00,109.86,109.87,109.855,109.87,546300015.0
2007-11-20 03:38:00,109.87,109.88,109.86,109.865,469499995.0
2007-11-20 03:39:00,109.86,109.87,109.845,109.86,750599998.0
2007-11-20 03:40:00,109.86,109.86,109.82,109.84,1261000000.0
2007-11-20 03:41:00,109.84,109.84,109.825,109.83,976950005.0
2007-11-20 03:42:00,109.83,109.83,109.815,109.825,1175500003.0
2007-11-20 03:43:00,109.825,109.83,109.82,109.825,470600000.0
2007-11-20 03:44:00,109.825,109.83,109.805,109.81,1200299999.0
2007-11-20 03:45:00,109.81,109.825,109.805,109.815,1109699997.0
2007-11-20 03:46:00,109.815,109.83,109.81,109.83,922499999.0
2007-11-20 03:47:00,109.83,109.86,109.83,109.845,894499999.0
2007-11-20 03:48:00,109.85,109.9,109.845,109.88,1630000002.0
2007-11-20 03:49:00,109.88,109.89,109.865,109.87,1331500019.0
2007-11-20 03:50:00,109.87,109.9,109.86,109.87,1299406000.0
2007-11-20 03:51:00,109.87,109.88,109.86,109.87,1067300000.0
2007-11-20 03:52:00,109.87,109.88,109.865,109.88,428300003.0
2007-11-20 03:53:00,109.88,109.88,109.86,109.865,1111600005.0
2007-11-20 03:54:00,109.87,109.88,109.855,109.88,1490000001.0
2007-11-20 03:55:00,109.88,109.9,109.88,109.9,653299997.0
2007-11-20 03:56:00,109.9,109.93,109.9,109.92,532299998.0
2007-11-20 03:57:00,109.92,109.93,109.86,109.91,1277799994.0
2007-11-20 03:58:00,109.91,109.91,109.87,109.885,709799992.0
2007-11-20 03:59:00,109.88,109.93,109.88,109.895,2032999995.0
2007-11-20 04:00:00,109.895,109.925,109.895,109.9,1109699990.0
2007-11-20 04:01:00,109.9,109.915,109.875,109.9,1814700013.0
2007-11-20 04:02:00,109.9,109.91,109.87,109.885,1049399996.0
2007-11-20 04:03:00,109.885,109.885,109.875,109.88,260300000.0
2007-11-20 04:04:00,109.88,109.88,109.85,109.85,669900001.0
2007-11-20 04:05:00,109.85,109.86,109.82,109.82,432700001.0
2007-11-20 04:06:00,109.82,109.83,109.79,109.79,1230579989.0
2007-11-20 04:07:00,109.79,109.81,109.79,109.79,1003200001.0
2007-11-20 04:08:00,109.72,109.72,109.71,109.72,1407599989.0
2007-11-20 04:09:00,109.77,109.79,109.76,109.79,1407599989.0
2007-11-20 04:10:00,109.8,109.84,109.8,109.84,2129999989.0
2007-11-20 04:11:00,109.72,109.72,109.7,109.71,1904862984.0
2007-11-20 04:12:00,109.7,109.71,109.7,109.71,1904862984.0
2007-11-20 04:13:00,109.79,109.79,109.74,109.78,1904862984.0
2007-11-20 04:14:00,109.71,109.72,109.7,109.71,1662749999.0
2007-11-20 04:15:00,109.77,109.77,109.7,109.71,1662749999.0
2007-11-20 04:16:00,109.71,109.72,109.68,109.69,1913800006.0
2007-11-20 04:17:00,109.73,109.74,109.72,109.73,1524700006.0
2007-11-20 04:18:00,109.69,109.77,109.69,109.77,1524700006.0
2007-11-20 04:19:00,109.77,109.77,109.72,109.75,1325099995.0
2007-11-20 04:20:00,109.75,109.785,109.75,109.76,1200200005.0
2007-11-20 04:21:00,109.765,109.78,109.735,109.745,1081699991.0
2007-11-20 04:22:00,109.75,109.76,109.71,109.73,1583500005.0
2007-11-20 04:23:00,109.73,109.755,109.73,109.75,705600000.0
2007-11-20 04:24:00,109.75,109.765,109.745,109.76,495999999.0
2007-11-20 04:25:00,109.76,109.77,109.755,109.76,467099997.0
2007-11-20 04:26:00,109.765,109.79,109.745,109.775,1457399998.0
2007-11-20 04:27:00,109.78,109.81,109.775,109.81,927000001.0
2007-11-20 04:28:00,109.81,109.84,109.81,109.825,787799995.0
2007-11-20 04:29:00,109.825,109.825,109.8,109.81,507400000.0
2007-11-20 04:30:00,109.81,109.81,109.78,109.79,830150000.0
2007-11-20 04:31:00,109.79,109.795,109.775,109.78,527400000.0
2007-11-20 04:32:00,109.78,109.795,109.78,109.785,223900000.0
2007-11-20 04:33:00,109.785,109.785,109.765,109.77,709499995.0
2007-11-20 04:34:00,109.775,109.78,109.755,109.765,604799999.0
2007-11-20 04:35:00,109.765,109.765,109.73,109.75,426699998.0
2007-11-20 04:36:00,109.75,109.75,109.725,109.73,398200000.0
2007-11-20 04:37:00,109.725,109.755,109.72,109.74,599300000.0
2007-11-20 04:38:00,109.735,109.785,109.735,109.78,501650002.0
2007-11-20 04:39:00,109.78,109.815,109.78,109.805,1313599999.0
2007-11-20 04:40:00,109.805,109.82,109.8,109.8,484200005.0
2007-11-20 04:41:00,109.8,109.805,109.79,109.795,619399998.0
2007-11-20 04:42:00,109.795,109.81,109.785,109.8,1507300004.0
2007-11-20 04:43:00,109.8,109.805,109.79,109.795,579999999.0
2007-11-20 04:44:00,109.795,109.8,109.735,109.745,819149999.0
2007-11-20 04:45:00,109.75,109.785,109.745,109.78,1171900004.0
2007-11-20 04:46:00,109.78,109.785,109.755,109.78,1395599993.0
2007-11-20 04:47:00,109.775,109.785,109.755,109.765,414400000.0
2007-11-20 04:48:00,109.765,109.77,109.755,109.76,416299999.0
2007-11-20 04:49:00,109.76,109.765,109.72,109.73,478000000.0
2007-11-20 04:50:00,109.73,109.735,109.68,109.7,911600002.0
2007-11-20 04:51:00,109.705,109.705,109.655,109.67,574750000.0
2007-11-20 04:52:00,109.67,109.67,109.66,109.67,301600000.0
2007-11-20 04:53:00,109.67,109.67,109.62,109.655,1557800008.0
2007-11-20 04:54:00,109.65,109.67,109.64,109.66,1372399994.0
2007-11-20 04:55:00,109.66,109.69,109.655,109.69,815000000.0
2007-11-20 04:56:00,109.68,109.7,109.67,109.68,706953002.0
2007-11-20 04:57:00,109.68,109.705,109.67,109.7,795921001.0
2007-11-20 04:58:00,109.7,109.71,109.69,109.695,677220004.0
2007-11-20 04:59:00,109.7,109.73,109.7,109.725,1276704996.0
2007-11-20 05:00:00,109.725,109.725,109.72,109.72,361200000.0
2007-11-20 05:01:00,109.72,109.72,109.715,109.72,546200000.0
2007-11-20 05:02:00,109.72,109.72,109.675,109.68,1525119993.0
2007-11-20 05:03:00,109.685,109.705,109.68,109.7,1145200003.0
2007-11-20 05:04:00,109.71,109.73,109.69,109.72,1361900011.0
2007-11-20 05:05:00,109.72,109.755,109.72,109.75,1040799996.0
2007-11-20 05:06:00,109.75,109.76,109.7,109.7,859399992.0
2007-11-20 05:07:00,109.7,109.72,109.7,109.715,656749996.0
2007-11-20 05:08:00,109.715,109.73,109.715,109.725,1130100001.0
2007-11-20 05:09:00,109.72,109.72,109.705,109.715,858499988.0
2007-11-20 05:10:00,109.715,109.72,109.71,109.72,545900000.0
2007-11-20 05:11:00,109.72,109.73,109.71,109.72,724199999.0
2007-11-20 05:12:00,109.72,109.72,109.705,109.72,596100000.0
2007-11-20 05:13:00,109.72,109.725,109.715,109.725,531000000.0
2007-11-20 05:14:00,109.72,109.73,109.71,109.72,1706899998.0
2007-11-20 05:15:00,109.72,109.725,109.71,109.715,385700000.0
2007-11-20 05:16:00,109.72,109.73,109.71,109.725,1292800000.0
2007-11-20 05:17:00,109.725,109.75,109.72,109.735,1025200003.0
2007-11-20 05:18:00,109.735,109.74,109.72,109.725,614299988.0
2007-11-20 05:19:00,109.725,109.73,109.715,109.72,832100001.0
2007-11-20 05:20:00,109.72,109.72,109.68,109.685,683000000.0
2007-11-20 05:21:00,109.685,109.715,109.685,109.71,741700007.0
2007-11-20 05:22:00,109.71,109.715,109.69,109.71,721700001.0
2007-11-20 05:23:00,109.71,109.715,109.695,109.705,203800001.0
2007-11-20 05:24:00,109.705,109.71,109.7,109.7,143400000.0
2007-11-20 05:25:00,109.7,109.72,109.7,109.715,186300001.0
2007-11-20 05:26:00,109.715,109.72,109.695,109.7,95250000.0
2007-11-20 05:27:00,109.7,109.72,109.695,109.7,670750001.0
2007-11-20 05:28:00,109.7,109.705,109.695,109.695,334399997.0
2007-11-20 05:29:00,109.7,109.72,109.695,109.705,738100000.0
2007-11-20 05:30:00,109.705,109.72,109.7,109.71,455900003.0
2007-11-20 05:31:00,109.715,109.75,109.71,109.73,649100000.0
2007-11-20 05:32:00,109.73,109.76,109.73,109.75,812600000.0
2007-11-20 05:33:00,109.755,109.76,109.75,109.75,158500000.0
2007-11-20 05:34:00,109.75,109.76,109.73,109.74,983299997.0
2007-11-20 05:35:00,109.74,109.765,109.74,109.755,359700004.0
2007-11-20 05:36:00,109.765,109.78,109.76,109.77,571000000.0
2007-11-20 05:37:00,109.77,109.835,109.77,109.835,891100000.0
2007-11-20 05:38:00,109.83,109.84,109.805,109.805,454900000.0
2007-11-20 05:39:00,109.81,109.84,109.805,109.83,123800000.0
2007-11-20 05:40:00,109.83,109.83,109.825,109.825,32800000.0
2007-11-20 05:41:00,109.825,109.855,109.825,109.825,792200004.0
2007-11-20 05:42:00,109.825,109.83,109.78,109.785,273899999.0
2007-11-20 05:43:00,109.78,109.825,109.78,109.82,396900003.0
2007-11-20 05:44:00,109.82,109.84,109.82,109.83,279499998.0
2007-11-20 05:45:00,109.83,109.83,109.82,109.83,105900000.0
2007-11-20 05:46:00,109.83,109.84,109.82,109.83,239300000.0
2007-11-20 05:47:00,109.83,109.84,109.83,109.835,115399998.0
2007-11-20 05:48:00,109.83,109.84,109.82,109.825,154799999.0
2007-11-20 05:49:00,109.825,109.83,109.815,109.825,231200000.0
2007-11-20 05:50:00,109.825,109.825,109.81,109.815,105700000.0
2007-11-20 05:51:00,109.815,109.815,109.78,109.785,306400000.0
2007-11-20 05:52:00,109.785,109.8,109.78,109.79,166399999.0
2007-11-20 05:53:00,109.79,109.8,109.79,109.79,89300000.0
2007-11-20 05:54:00,109.79,109.8,109.785,109.795,206800001.0
2007-11-20 05:55:00,109.795,109.795,109.775,109.775,258800000.0
2007-11-20 05:56:00,109.775,109.795,109.775,109.785,73500000.0
2007-11-20 05:57:00,109.785,109.785,109.77,109.775,164900000.0
2007-11-20 05:58:00,109.775,109.775,109.76,109.77,151700000.0
2007-11-20 05:59:00,109.77,109.78,109.75,109.765,333099999.0
2007-11-20 06:00:00,109.765,109.765,109.745,109.76,304800000.0
2007-11-20 06:01:00,109.76,109.76,109.71,109.715,404800000.0
2007-11-20 06:02:00,109.71,109.72,109.675,109.72,1045299999.0
2007-11-20 06:03:00,109.71,109.725,109.695,109.71,756199995.0
2007-11-20 06:04:00,109.71,109.76,109.71,109.76,814550002.0
2007-11-20 06:05:00,109.76,109.77,109.75,109.765,506900000.0
2007-11-20 06:06:00,109.765,109.78,109.75,109.765,504000002.0
2007-11-20 06:07:00,109.76,109.77,109.755,109.765,1011800000.0
2007-11-20 06:08:00,109.77,109.77,109.76,109.77,256100001.0
2007-11-20 06:09:00,109.77,109.78,109.77,109.775,223799999.0
2007-11-20 06:10:00,109.775,109.805,109.775,109.8,1125199998.0
2007-11-20 06:11:00,109.79,109.835,109.785,109.82,657699996.0
2007-11-20 06:12:00,109.82,109.84,109.82,109.835,256600000.0
2007-11-20 06:13:00,109.835,109.85,109.83,109.83,662399993.0
2007-11-20 06:14:00,109.83,109.84,109.815,109.825,98900000.0
2007-11-20 06:15:00,109.825,109.84,109.82,109.835,134100001.0
2007-11-20 06:16:00,109.835,109.84,109.81,109.81,106800000.0
2007-11-20 06:17:00,109.81,109.82,109.78,109.79,315099997.0
2007-11-20 06:18:00,109.79,109.79,109.765,109.79,305300000.0
2007-11-20 06:19:00,109.79,109.79,109.78,109.79,65300000.0
2007-11-20 06:20:00,109.79,109.8,109.79,109.795,103100000.0
2007-11-20 06:21:00,109.795,109.795,109.77,109.785,307000001.0
2007-11-20 06:22:00,109.78,109.79,109.77,109.785,182900000.0
2007-11-20 06:23:00,109.785,109.785,109.78,109.785,186200000.0
2007-11-20 06:24:00,109.785,109.82,109.78,109.81,423918001.0
2007-11-20 06:25:00,109.81,109.82,109.8,109.82,410000000.0
2007-11-20 06:26:00,109.82,109.83,109.805,109.805,242300000.0
2007-11-20 06:27:00,109.81,109.82,109.79,109.79,87899998.0
2007-11-20 06:28:00,109.79,109.805,109.78,109.805,450300004.0
2007-11-20 06:29:00,109.805,109.82,109.8,109.82,102300000.0
2007-11-20 06:30:00,109.825,109.835,109.825,109.83,141600000.0
2007-11-20 06:31:00,109.83,109.83,109.8,109.8,551600002.0
2007-11-20 06:32:00,109.8,109.82,109.8,109.81,677399994.0
2007-11-20 06:33:00,109.815,109.825,109.81,109.825,397200010.0
2007-11-20 06:34:00,109.825,109.84,109.82,109.82,598100009.0
2007-11-20 06:35:00,109.82,109.83,109.81,109.82,382300004.0
2007-11-20 06:36:00,109.83,109.84,109.815,109.84,487300000.0
2007-11-20 06:37:00,109.84,109.865,109.84,109.86,834600005.0
2007-11-20 06:38:00,109.87,109.88,109.85,109.855,900920001.0
2007-11-20 06:39:00,109.855,109.89,109.855,109.875,917299997.0
2007-11-20 06:40:00,109.875,109.94,109.875,109.925,1222300007.0
2007-11-20 06:41:00,109.93,109.95,109.91,109.945,1775800005.0
2007-11-20 06:42:00,109.945,110.04,109.945,109.985,1893000004.0
2007-11-20 06:43:00,110.26,110.28,110.26,110.27,1514235003.0
2007-11-20 06:44:00,109.94,109.96,109.91,109.91,1514235003.0
2007-11-20 06:45:00,109.91,109.94,109.9,109.925,835800002.0
2007-11-20 06:46:00,109.935,109.975,109.935,109.965,718500007.0
2007-11-20 06:47:00,109.965,109.965,109.95,109.96,283499998.0
2007-11-20 06:48:00,109.96,109.975,109.955,109.97,765200001.0
2007-11-20 06:49:00,109.97,110.025,109.97,109.995,1162900007.0
2007-11-20 06:50:00,109.995,110.03,109.96,110.025,1497300005.0
2007-11-20 06:51:00,110.025,110.04,110.02,110.035,966649993.0
2007-11-20 06:52:00,110.03,110.13,110.03,110.1,815299996.0
2007-11-20 06:53:00,110.1,110.14,110.1,110.125,431750000.0
2007-11-20 06:54:00,110.13,110.2,110.125,110.17,692300000.0
2007-11-20 06:55:00,110.165,110.17,110.115,110.145,780400003.0
2007-11-20 06:56:00,110.145,110.15,110.12,110.12,492500001.0
2007-11-20 06:57:00,110.12,110.16,110.09,110.16,513700001.0
2007-11-20 06:58:00,110.16,110.17,110.12,110.135,783300004.0
2007-11-20 06:59:00,110.135,110.28,110.135,110.225,582200001.0
2007-11-20 07:00:00,110.22,110.235,110.2,110.21,710800001.0
2007-11-20 07:01:00,110.21,110.22,110.18,110.195,488500002.0
2007-11-20 07:02:00,110.195,110.21,110.18,110.19,290300003.0
2007-11-20 07:03:00,110.19,110.19,110.155,110.17,410600001.0
2007-11-20 07:04:00,110.17,110.17,110.13,110.13,280400000.0
2007-11-20 07:05:00,110.13,110.14,110.11,110.11,252901202.0
2007-11-20 07:06:00,110.11,110.135,110.11,110.115,391799999.0
2007-11-20 07:07:00,110.12,110.13,110.11,110.125,321303004.0
2007-11-20 07:08:00,110.13,110.14,110.125,110.13,117200000.0
2007-11-20 07:09:00,110.13,110.13,110.08,110.09,206100000.0
2007-11-20 07:10:00,110.09,110.105,110.07,110.07,475700005.0
2007-11-20 07:11:00,110.07,110.11,110.07,110.11,436499997.0
2007-11-20 07:12:00,110.11,110.15,110.11,110.145,287200002.0
2007-11-20 07:13:00,110.145,110.185,110.14,110.15,449300000.0
2007-11-20 07:14:00,110.15,110.165,110.125,110.16,500819996.0
2007-11-20 07:15:00,110.15,110.15,110.13,110.145,161000000.0
2007-11-20 07:16:00,110.145,110.155,110.135,110.135,85610000.0
2007-11-20 07:17:00,110.13,110.14,110.13,110.135,68000000.0
2007-11-20 07:18:00,110.135,110.16,110.125,110.13,366220003.0
2007-11-20 07:19:00,110.13,110.135,110.1,110.1,545299998.0
2007-11-20 07:20:00,110.1,110.11,110.1,110.1,526000001.0
2007-11-20 07:21:00,110.1,110.11,110.095,110.105,682400005.0
2007-11-20 07:22:00,110.105,110.12,110.065,110.115,1021999996.0
2007-11-20 07:23:00,110.115,110.14,110.1,110.115,698799998.0
2007-11-20 07:24:00,110.12,110.135,110.12,110.13,655900000.0
2007-11-20 07:25:00,110.13,110.165,110.13,110.165,617400000.0
2007-11-20 07:26:00,110.165,110.185,110.155,110.165,1433500019.0
2007-11-20 07:27:00,110.165,110.2,110.16,110.195,622500000.0
2007-11-20 07:28:00,110.19,110.255,110.17,110.225,1320199999.0
2007-11-20 07:29:00,110.225,110.28,110.2,110.235,962654994.0
2007-11-20 07:30:00,110.235,110.235,110.185,110.2,546300003.0
2007-11-20 07:31:00,110.2,110.24,110.2,110.24,612200000.0
2007-11-20 07:32:00,110.24,110.25,110.22,110.23,329500000.0
2007-11-20 07:33:00,110.23,110.27,110.23,110.26,706000000.0
2007-11-20 07:34:00,110.26,110.27,110.24,110.255,622099998.0
2007-11-20 07:35:00,110.255,110.34,110.255,110.34,1342684999.0
2007-11-20 07:36:00,110.34,110.36,110.32,110.32,1923839987.0
2007-11-20 07:37:00,110.32,110.335,110.275,110.29,1395099999.0
2007-11-20 07:38:00,110.29,110.31,110.285,110.3,774400000.0
2007-11-20 07:39:00,110.3,110.335,110.3,110.33,716600000.0
2007-11-20 07:40:00,110.33,110.36,110.32,110.35,1093600003.0
2007-11-20 07:41:00,110.35,110.37,110.34,110.35,1134200003.0
2007-11-20 07:42:00,110.35,110.35,110.28,110.28,1654799994.0
2007-11-20 07:43:00,110.28,110.29,110.27,110.28,460600000.0
2007-11-20 07:44:00,110.29,110.305,110.285,110.3,488600004.0
2007-11-20 07:45:00,110.3,110.335,110.29,110.32,1017200002.0
2007-11-20 07:46:00,110.32,110.33,110.305,110.31,586000000.0
2007-11-20 07:47:00,110.31,110.315,110.305,110.31,613300009.0
2007-11-20 07:48:00,110.31,110.32,110.3,110.3,502300008.0
2007-11-20 07:49:00,110.305,110.31,110.3,110.305,155500001.0
2007-11-20 07:50:00,110.3,110.315,110.295,110.31,349200000.0
2007-11-20 07:51:00,110.31,110.315,110.29,110.31,1197099990.0
2007-11-20 07:52:00,110.31,110.35,110.29,110.345,1948899989.0
2007-11-20 07:53:00,110.35,110.42,110.335,110.4,1880299995.0
2007-11-20 07:54:00,110.4,110.45,110.38,110.415,1617506800.0
2007-11-20 07:55:00,110.415,110.44,110.41,110.43,1260202399.0
2007-11-20 07:56:00,110.28,110.28,110.21,110.24,1495299999.0
2007-11-20 07:57:00,110.4,110.42,110.395,110.4,1495299999.0
2007-11-20 07:58:00,110.4,110.41,110.39,110.4,739000000.0
2007-11-20 07:59:00,110.4,110.4,110.38,110.38,492299999.0
2007-11-20 08:00:00,110.38,110.39,110.37,110.385,1030000000.0
2007-11-20 08:01:00,110.385,110.4,110.375,110.39,1050199997.0
2007-11-20 08:02:00,110.4,110.4,110.385,110.4,849300001.0
2007-11-20 08:03:00,110.4,110.4,110.375,110.375,375100000.0
2007-11-20 08:04:00,110.375,110.39,110.37,110.38,945300009.0
2007-11-20 08:05:00,110.38,110.39,110.365,110.365,605899997.0
2007-11-20 08:06:00,110.365,110.37,110.35,110.37,837100000.0
2007-11-20 08:07:00,110.375,110.38,110.355,110.36,573200002.0
2007-11-20 08:08:00,110.355,110.37,110.355,110.36,320000000.0
2007-11-20 08:09:00,110.355,110.365,110.35,110.36,511500002.0
2007-11-20 08:10:00,110.36,110.38,110.355,110.375,88300000.0
2007-11-20 08:11:00,110.375,110.39,110.365,110.38,247100000.0
2007-11-20 08:12:00,110.375,110.395,110.37,110.395,377799998.0
2007-11-20 08:13:00,110.395,110.42,110.385,110.39,819199997.0
2007-11-20 08:14:00,110.385,110.39,110.37,110.37,883100000.0
2007-11-20 08:15:00,110.37,110.39,110.36,110.365,697200004.0
2007-11-20 08:16:00,110.365,110.37,110.32,110.34,737400004.0
2007-11-20 08:17:00,110.34,110.345,110.325,110.335,692099995.0
2007-11-20 08:18:00,110.335,110.335,110.32,110.32,296900000.0
2007-11-20 08:19:00,110.33,110.335,110.315,110.33,691700001.0
2007-11-20 08:20:00,110.325,110.33,110.3,110.325,795000024.0
2007-11-20 08:21:00,110.325,110.36,110.32,110.35,806500000.0
2007-11-20 08:22:00,110.345,110.36,110.345,110.355,252200000.0
2007-11-20 08:23:00,110.355,110.36,110.32,110.355,762700008.0
2007-11-20 08:24:00,110.355,110.36,110.345,110.355,178800000.0
2007-11-20 08:25:00,110.355,110.36,110.345,110.35,490100000.0
2007-11-20 08:26:00,110.35,110.36,110.345,110.355,410900000.0
2007-11-20 08:27:00,110.355,110.36,110.355,110.36,79100000.0
2007-11-20 08:28:00,110.36,110.385,110.35,110.38,610199997.0
2007-11-20 08:29:00,110.38,110.395,110.38,110.385,411600006.0
2007-11-20 08:30:00,110.385,110.41,110.38,110.4,809700000.0
2007-11-20 08:31:00,110.4,110.41,110.385,110.395,647299997.0
2007-11-20 08:32:00,110.39,110.415,110.385,110.41,496100001.0
2007-11-20 08:33:00,110.41,110.42,110.39,110.415,488900006.0
2007-11-20 08:34:00,110.415,110.44,110.4,110.435,514700003.0
2007-11-20 08:35:00,110.44,110.48,110.44,110.465,641600000.0
2007-11-20 08:36:00,110.465,110.47,110.45,110.465,395999998.0
2007-11-20 08:37:00,110.46,110.47,110.445,110.46,271410001.0
2007-11-20 08:38:00,110.46,110.465,110.44,110.44,336100000.0
2007-11-20 08:39:00,110.44,110.445,110.415,110.42,732799992.0
2007-11-20 08:40:00,110.42,110.435,110.415,110.425,605999997.0
2007-11-20 08:41:00,110.42,110.46,110.4,110.4,1069499991.0
2007-11-20 08:42:00,110.405,110.41,110.37,110.375,452799999.0
2007-11-20 08:43:00,110.38,110.38,110.36,110.36,303599998.0
2007-11-20 08:44:00,110.36,110.365,110.33,110.345,393700002.0
2007-11-20 08:45:00,110.345,110.36,110.33,110.335,399200005.0
2007-11-20 08:46:00,110.335,110.35,110.315,110.325,456699997.0
2007-11-20 08:47:00,110.33,110.34,110.275,110.31,648300004.0
2007-11-20 08:48:00,110.31,110.31,110.27,110.29,651299998.0
2007-11-20 08:49:00,110.29,110.3,110.28,110.3,430800000.0
2007-11-20 08:50:00,110.3,110.3,110.265,110.27,506199999.0
2007-11-20 08:51:00,110.27,110.31,110.27,110.31,368999999.0
2007-11-20 08:52:00,110.31,110.34,110.31,110.34,200100000.0
2007-11-20 08:53:00,110.34,110.35,110.305,110.325,607399999.0
2007-11-20 08:54:00,110.32,110.325,110.28,110.285,820200000.0
2007-11-20 08:55:00,110.285,110.3,110.28,110.3,541699998.0
2007-11-20 08:56:00,110.3,110.3,110.22,110.25,564000002.0
2007-11-20 08:57:00,110.25,110.255,110.22,110.235,689799995.0
2007-11-20 08:58:00,110.235,110.265,110.23,110.255,290300000.0
2007-11-20 08:59:00,110.255,110.255,110.23,110.235,211200001.0
2007-11-20 09:00:00,110.235,110.245,110.215,110.235,505200001.0
2007-11-20 09:01:00,110.235,110.265,110.23,110.25,381899999.0
2007-11-20 09:02:00,110.25,110.26,110.25,110.25,181499999.0
2007-11-20 09:03:00,110.25,110.27,110.235,110.27,163000000.0
2007-11-20 09:04:00,110.27,110.285,110.26,110.27,453799999.0
2007-11-20 09:05:00,110.27,110.28,110.25,110.25,223900000.0
2007-11-20 09:06:00,110.25,110.26,110.23,110.255,305900001.0
2007-11-20 09:07:00,110.25,110.295,110.25,110.295,164700000.0
2007-11-20 09:08:00,110.295,110.31,110.295,110.3,153900000.0
2007-11-20 09:09:00,110.3,110.32,110.295,110.315,969199994.0
2007-11-20 09:10:00,110.315,110.385,110.315,110.37,1275899997.0
2007-11-20 09:11:00,110.37,110.41,110.365,110.405,1697000001.0
2007-11-20 09:12:00,110.405,110.405,110.385,110.385,726200000.0
2007-11-20 09:13:00,110.385,110.395,110.385,110.385,569100000.0
2007-11-20 09:14:00,110.385,110.39,110.38,110.38,291500000.0
2007-11-20 09:15:00,110.38,110.38,110.37,110.37,533999999.0
2007-11-20 09:16:00,110.37,110.385,110.355,110.375,200400000.0
2007-11-20 09:17:00,110.37,110.41,110.355,110.4,1039350001.0
2007-11-20 09:18:00,110.4,110.475,110.4,110.43,621499997.0
2007-11-20 09:19:00,110.43,110.43,110.375,110.41,950499993.0
2007-11-20 09:20:00,110.41,110.43,110.375,110.375,599700000.0
2007-11-20 09:21:00,110.38,110.415,110.365,110.365,1064600002.0
2007-11-20 09:22:00,110.37,110.385,110.305,110.325,531600000.0
2007-11-20 09:23:00,110.33,110.35,110.295,110.31,498299999.0
2007-11-20 09:24:00,110.31,110.315,110.255,110.255,583700001.0
2007-11-20 09:25:00,110.26,110.275,110.26,110.265,429400001.0
2007-11-20 09:26:00,110.265,110.285,110.26,110.265,796899981.0
2007-11-20 09:27:00,110.26,110.28,110.26,110.28,1005000019.0
2007-11-20 09:28:00,110.28,110.28,110.24,110.24,630099999.0
2007-11-20 09:29:00,110.24,110.29,110.24,110.255,536600002.0
2007-11-20 09:30:00,110.25,110.28,110.24,110.26,1313499998.0
2007-11-20 09:31:00,110.255,110.3,110.25,110.285,2015699975.0
2007-11-20 09:32:00,110.285,110.3,110.26,110.3,1895699989.0
2007-11-20 09:33:00,110.3,110.3,110.24,110.295,1192899999.0
2007-11-20 09:34:00,110.44,110.47,110.43,110.45,1487199995.0
2007-11-20 09:35:00,110.28,110.36,110.28,110.355,1487199995.0
2007-11-20 09:36:00,110.355,110.365,110.32,110.35,1094300010.0
2007-11-20 09:37:00,110.35,110.43,110.34,110.39,1634150009.0
2007-11-20 09:38:00,110.39,110.415,110.38,110.39,1665800003.0
2007-11-20 09:39:00,110.39,110.49,110.385,110.445,1692900011.0
2007-11-20 09:40:00,110.45,110.48,110.415,110.455,1873799994.0
2007-11-20 09:41:00,110.455,110.505,110.42,110.43,1774699995.0
2007-11-20 09:42:00,110.435,110.53,110.42,110.51,1838400007.0
2007-11-20 09:43:00,110.505,110.52,110.48,110.495,1752099990.0
2007-11-20 09:44:00,110.495,110.51,110.465,110.49,1137880000.0
2007-11-20 09:45:00,110.49,110.49,110.425,110.46,1460899992.0
2007-11-20 09:46:00,110.46,110.46,110.435,110.445,1400500000.0
2007-11-20 09:47:00,110.445,110.445,110.425,110.43,818500000.0
2007-11-20 09:48:00,110.43,110.435,110.41,110.415,1078999993.0
2007-11-20 09:49:00,110.415,110.42,110.405,110.405,1168399981.0
2007-11-20 09:50:00,110.415,110.425,110.405,110.415,637300000.0
2007-11-20 09:51:00,110.41,110.465,110.41,110.455,697599999.0
2007-11-20 09:52:00,110.455,110.46,110.42,110.42,1073800002.0
2007-11-20 09:53:00,110.42,110.44,110.42,110.44,650900000.0
2007-11-20 09:54:00,110.44,110.47,110.44,110.465,428899999.0
2007-11-20 09:55:00,110.47,110.47,110.415,110.43,1032000001.0
2007-11-20 09:56:00,110.43,110.43,110.415,110.43,945100014.0
2007-11-20 09:57:00,110.43,110.43,110.42,110.43,1172700004.0
2007-11-20 09:58:00,110.43,110.44,110.425,110.44,1114199997.0
2007-11-20 09:59:00,110.44,110.44,110.395,110.405,1115299999.0
2007-11-20 10:00:00,110.405,110.415,110.38,110.38,1715499998.0
2007-11-20 10:01:00,110.2,110.26,110.2,110.25,1502600008.0
2007-11-20 10:02:00,110.24,110.25,110.24,110.24,1502600008.0
2007-11-20 10:03:00,110.23,110.23,110.22,110.22,1502600008.0
2007-11-20 10:04:00,110.21,110.24,110.21,110.22,1502600008.0
2007-11-20 10:05:00,110.23,110.25,110.21,110.21,1502600008.0
2007-11-20 10:06:00,110.2,110.22,110.19,110.2,1502600008.0
2007-11-20 10:07:00,110.19,110.2,110.18,110.18,1502600008.0
2007-11-20 10:08:00,110.34,110.37,110.33,110.37,1502600008.0
2007-11-20 10:09:00,110.37,110.37,110.295,110.32,1570350011.0
2007-11-20 10:10:00,110.315,110.33,110.3,110.33,1553299998.0
2007-11-20 10:11:00,110.325,110.335,110.305,110.32,1217599999.0
2007-11-20 10:12:00,110.325,110.355,110.325,110.35,1562000007.0
2007-11-20 10:13:00,110.17,110.18,110.13,110.14,1078799983.0
2007-11-20 10:14:00,110.345,110.375,110.34,110.37,1078799983.0
2007-11-20 10:15:00,110.37,110.37,110.31,110.34,1943899972.0
2007-11-20 10:16:00,110.345,110.41,110.34,110.41,845700007.0
2007-11-20 10:17:00,110.19,110.23,110.19,110.22,1982199991.0
2007-11-20 10:18:00,110.21,110.23,110.19,110.2,1982199991.0
2007-11-20 10:19:00,110.19,110.2,110.17,110.18,1982199991.0
2007-11-20 10:20:00,110.47,110.53,110.46,110.53,1982199991.0
2007-11-20 10:21:00,110.525,110.57,110.505,110.555,1405100013.0
2007-11-20 10:22:00,110.17,110.18,110.17,110.17,1945400026.0
2007-11-20 10:23:00,110.16,110.16,110.13,110.14,1945400026.0
2007-11-20 10:24:00,110.54,110.54,110.49,110.51,1945400026.0
2007-11-20 10:25:00,110.51,110.51,110.44,110.48,1995799991.0
2007-11-20 10:26:00,110.12,110.14,110.09,110.12,1785699999.0
2007-11-20 10:27:00,110.485,110.54,110.485,110.52,1785699999.0
2007-11-20 10:28:00,110.52,110.52,110.49,110.495,2035900012.0
2007-11-20 10:29:00,110.495,110.505,110.48,110.48,1629000007.0
2007-11-20 10:30:00,110.485,110.5,110.475,110.5,1647299998.0
2007-11-20 10:31:00,110.13,110.15,110.11,110.13,1996000016.0
2007-11-20 10:32:00,110.465,110.47,110.425,110.44,1996000016.0
2007-11-20 10:33:00,110.12,110.14,110.12,110.13,910000004.0
2007-11-20 10:34:00,110.14,110.14,110.12,110.12,910000004.0
2007-11-20 10:35:00,110.465,110.485,110.46,110.46,910000004.0
2007-11-20 10:36:00,110.46,110.49,110.455,110.48,1228900012.0
2007-11-20 10:37:00,110.475,110.48,110.47,110.475,1060200007.0
2007-11-20 10:38:00,110.48,110.49,110.47,110.48,1011299994.0
2007-11-20 10:39:00,110.485,110.52,110.47,110.52,1891099999.0
2007-11-20 10:40:00,110.515,110.54,110.495,110.505,1824000009.0
2007-11-20 10:41:00,110.505,110.505,110.475,110.485,2017940011.0
2007-11-20 10:42:00,110.485,110.5,110.475,110.475,912200021.0
2007-11-20 10:43:00,110.475,110.49,110.47,110.49,2136300019.0
2007-11-20 10:44:00,110.495,110.5,110.45,110.45,1688899987.0
2007-11-20 10:45:00,110.45,110.45,110.4,110.41,1478150009.0
2007-11-20 10:46:00,110.41,110.41,110.38,110.39,1423200002.0
2007-11-20 10:47:00,110.39,110.4,110.36,110.37,2129799989.0
2007-11-20 10:48:00,110.1,110.11,110.1,110.11,2102250006.0
2007-11-20 10:49:00,110.1,110.1,110.09,110.09,2102250006.0
2007-11-20 10:50:00,110.31,110.31,110.255,110.275,2102250006.0
2007-11-20 10:51:00,110.275,110.29,110.16,110.165,1879700004.0
2007-11-20 10:52:00,110.165,110.22,110.155,110.195,1336599998.0
2007-11-20 10:53:00,110.195,110.24,110.18,110.23,1696899997.0
2007-11-20 10:54:00,110.23,110.31,110.225,110.26,1695100004.0
2007-11-20 10:55:00,110.11,110.14,110.11,110.14,1830099997.0
2007-11-20 10:56:00,110.21,110.23,110.19,110.22,1830099997.0
2007-11-20 10:57:00,110.22,110.25,110.215,110.23,1048712004.0
2007-11-20 10:58:00,110.15,110.17,110.15,110.17,2094899986.0
2007-11-20 10:59:00,110.12,110.175,110.11,110.17,2094899986.0
2007-11-20 11:00:00,110.175,110.235,110.175,110.2,1598700010.0
2007-11-20 11:01:00,110.25,110.37,110.24,110.3,1325900025.0
2007-11-20 11:02:00,110.25,110.26,110.24,110.25,1325900025.0
2007-11-20 11:03:00,110.25,110.25,110.22,110.23,1805899992.0
2007-11-20 11:04:00,110.28,110.3,110.28,110.28,1228200001.0
2007-11-20 11:05:00,110.29,110.3,110.26,110.26,1228200001.0
2007-11-20 11:06:00,110.23,110.24,110.2,110.21,1228200001.0
2007-11-20 11:07:00,110.21,110.21,110.19,110.195,889399998.0
2007-11-20 11:08:00,110.195,110.225,110.13,110.13,922799999.0
2007-11-20 11:09:00,110.135,110.155,110.12,110.145,1318700000.0
2007-11-20 11:10:00,110.145,110.205,110.14,110.2,1216600008.0
2007-11-20 11:11:00,110.2,110.21,110.175,110.18,1580400004.0
2007-11-20 11:12:00,110.18,110.19,110.15,110.17,1783900012.0
2007-11-20 11:13:00,110.17,110.19,110.145,110.155,1940700024.0
2007-11-20 11:14:00,110.21,110.21,110.19,110.19,1732995978.0
2007-11-20 11:15:00,110.16,110.19,110.145,110.17,1732995978.0
2007-11-20 11:16:00,110.17,110.195,110.16,110.195,1529500010.0
2007-11-20 11:17:00,110.2,110.245,110.195,110.23,1403999988.0
2007-11-20 11:18:00,110.23,110.24,110.195,110.21,1402400002.0
2007-11-20 11:19:00,110.21,110.215,110.18,110.195,1308400004.0
2007-11-20 11:20:00,110.195,110.21,110.185,110.205,1670200002.0
2007-11-20 11:21:00,110.2,110.205,110.18,110.19,1209099994.0
2007-11-20 11:22:00,110.19,110.19,110.18,110.18,1308400027.0
2007-11-20 11:23:00,110.18,110.18,110.145,110.155,1372300003.0
2007-11-20 11:24:00,110.155,110.16,110.135,110.155,1483399984.0
2007-11-20 11:25:00,110.15,110.16,110.135,110.155,935699990.0
2007-11-20 11:26:00,110.15,110.16,110.1,110.135,1200399998.0
2007-11-20 11:27:00,110.135,110.17,110.13,110.16,1188399992.0
2007-11-20 11:28:00,110.16,110.17,110.12,110.125,1905199954.0
2007-11-20 11:29:00,110.07,110.13,110.06,110.09,2013700031.0
2007-11-20 11:30:00,110.125,110.145,110.115,110.13,2013700031.0
2007-11-20 11:31:00,110.16,110.18,110.13,110.15,1350300001.0
2007-11-20 11:32:00,110.16,110.16,110.13,110.15,1350300001.0
2007-11-20 11:33:00,110.135,110.15,110.125,110.15,1350300001.0
2007-11-20 11:34:00,110.14,110.15,110.12,110.15,1119400009.0
2007-11-20 11:35:00,110.14,110.15,110.13,110.14,1119400009.0
2007-11-20 11:36:00,110.16,110.17,110.16,110.17,1902100008.0
2007-11-20 11:37:00,110.13,110.145,110.11,110.125,1902100008.0
2007-11-20 11:38:00,110.17,110.18,110.16,110.17,740900005.0
2007-11-20 11:39:00,110.125,110.15,110.125,110.14,740900005.0
2007-11-20 11:40:00,110.2,110.21,110.19,110.2,1662699986.0
2007-11-20 11:41:00,110.09,110.095,110.075,110.09,1662699986.0
2007-11-20 11:42:00,110.09,110.11,110.09,110.11,1177399999.0
2007-11-20 11:43:00,110.11,110.11,110.095,110.095,1026500002.0
2007-11-20 11:44:00,110.1,110.115,110.1,110.1,495600005.0
2007-11-20 11:45:00,110.1,110.115,110.1,110.115,780800000.0
2007-11-20 11:46:00,110.115,110.13,110.1,110.115,1531699992.0
2007-11-20 11:47:00,110.115,110.125,110.105,110.125,1266699980.0
2007-11-20 11:48:00,110.125,110.125,110.11,110.115,864400017.0
2007-11-20 11:49:00,110.11,110.12,110.095,110.095,1688799989.0
2007-11-20 11:50:00,110.095,110.11,110.08,110.11,1796500003.0
2007-11-20 11:51:00,110.11,110.14,110.105,110.125,879600008.0
2007-11-20 11:52:00,110.125,110.13,110.115,110.115,668400023.0
2007-11-20 11:53:00,110.115,110.14,110.11,110.13,1504200004.0
2007-11-20 11:54:00,110.13,110.15,110.12,110.13,1723100028.0
2007-11-20 11:55:00,110.22,110.25,110.22,110.24,863100000.0
2007-11-20 11:56:00,110.145,110.15,110.135,110.15,863100000.0
2007-11-20 11:57:00,110.145,110.18,110.145,110.165,1336400016.0
2007-11-20 11:58:00,110.17,110.18,110.155,110.17,1629299998.0
2007-11-20 11:59:00,110.17,110.2,110.17,110.2,940900003.0
2007-11-20 12:00:00,110.29,110.3,110.26,110.27,2130000014.0
2007-11-20 12:01:00,110.25,110.38,110.25,110.31,2130000014.0
2007-11-20 12:02:00,110.24,110.27,110.23,110.25,1717600043.0
2007-11-20 12:03:00,110.3,110.3,110.255,110.275,1717600043.0
2007-11-20 12:04:00,110.275,110.315,110.275,110.29,2001999986.0
2007-11-20 12:05:00,110.29,110.31,110.27,110.27,1196300006.0
2007-11-20 12:06:00,110.27,110.275,110.22,110.235,1229600001.0
2007-11-20 12:07:00,110.235,110.24,110.215,110.225,1347700016.0
2007-11-20 12:08:00,110.225,110.225,110.19,110.215,2017000033.0
2007-11-20 12:09:00,110.215,110.22,110.185,110.2,1641999972.0
2007-11-20 12:10:00,110.2,110.225,110.185,110.22,2100299973.0
2007-11-20 12:11:00,110.225,110.24,110.215,110.235,1428500012.0
2007-11-20 12:12:00,110.235,110.24,110.215,110.23,1233800009.0
2007-11-20 12:13:00,110.23,110.24,110.22,110.23,1537900008.0
2007-11-20 12:14:00,110.225,110.23,110.2,110.205,2054100038.0
2007-11-20 12:15:00,110.205,110.205,110.165,110.165,1551100001.0
2007-11-20 12:16:00,110.18,110.2,110.175,110.195,1694500006.0
2007-11-20 12:17:00,110.195,110.24,110.195,110.235,2022499994.0
2007-11-20 12:18:00,110.21,110.22,110.2,110.21,1811399991.0
2007-11-20 12:19:00,110.22,110.255,110.215,110.25,1811399991.0
2007-11-20 12:20:00,110.255,110.265,110.225,110.265,1765000000.0
2007-11-20 12:21:00,110.265,110.275,110.23,110.25,1609000017.0
2007-11-20 12:22:00,110.25,110.25,110.225,110.235,1146599980.0
2007-11-20 12:23:00,110.235,110.265,110.23,110.25,682500004.0
2007-11-20 12:24:00,110.25,110.26,110.24,110.25,967499997.0
2007-11-20 12:25:00,110.25,110.255,110.19,110.2,1087400001.0
2007-11-20 12:26:00,110.2,110.2,110.155,110.155,424200006.0
2007-11-20 12:27:00,110.22,110.23,110.22,110.23,1923999998.0
2007-11-20 12:28:00,110.14,110.15,110.04,110.085,1923999998.0
2007-11-20 12:29:00,110.085,110.14,110.08,110.1,1597900015.0
2007-11-20 12:30:00,110.1,110.165,110.1,110.165,1544200011.0
2007-11-20 12:31:00,110.155,110.19,110.14,110.16,1959899991.0
2007-11-20 12:32:00,110.16,110.17,110.135,110.16,1252399995.0
2007-11-20 12:33:00,110.16,110.175,110.125,110.135,2095299986.0
2007-11-20 12:34:00,110.14,110.165,110.12,110.165,1608199979.0
2007-11-20 12:35:00,110.165,110.19,110.155,110.18,401199999.0
2007-11-20 12:36:00,110.18,110.18,110.165,110.17,1278299993.0
2007-11-20 12:37:00,110.17,110.19,110.17,110.18,802199999.0
2007-11-20 12:38:00,110.18,110.185,110.17,110.17,467399998.0
2007-11-20 12:39:00,110.165,110.2,110.165,110.2,1700700026.0
2007-11-20 12:40:00,110.2,110.22,110.195,110.21,1666299982.0
2007-11-20 12:41:00,110.215,110.22,110.18,110.22,1155599999.0
2007-11-20 12:42:00,110.22,110.24,110.215,110.215,928000002.0
2007-11-20 12:43:00,110.22,110.225,110.21,110.215,907500000.0
2007-11-20 12:44:00,110.38,110.38,110.36,110.36,1058499962.0
2007-11-20 12:45:00,110.22,110.22,110.185,110.195,1058499962.0
2007-11-20 12:46:00,110.195,110.21,110.185,110.195,2118399981.0
2007-11-20 12:47:00,110.195,110.215,110.195,110.215,2096199998.0
2007-11-20 12:48:00,110.215,110.24,110.215,110.24,1583899934.0
2007-11-20 12:49:00,110.24,110.24,110.215,110.23,1957000022.0
2007-11-20 12:50:00,110.23,110.24,110.2,110.22,1814599991.0
2007-11-20 12:51:00,110.22,110.24,110.22,110.235,829000002.0
2007-11-20 12:52:00,110.235,110.24,110.23,110.235,1209500000.0
2007-11-20 12:53:00,110.235,110.24,110.22,110.235,1475900008.0
2007-11-20 12:54:00,110.235,110.24,110.225,110.24,1803500012.0
2007-11-20 12:55:00,110.235,110.255,110.23,110.25,618600004.0
2007-11-20 12:56:00,110.25,110.26,110.24,110.245,1209800000.0
2007-11-20 12:57:00,110.245,110.255,110.23,110.255,1771400000.0
2007-11-20 12:58:00,110.255,110.26,110.235,110.255,1826800001.0
2007-11-20 12:59:00,110.255,110.31,110.245,110.305,1214005006.0
2007-11-20 13:00:00,110.34,110.34,110.3,110.3,1683199990.0
2007-11-20 13:01:00,110.31,110.31,110.29,110.3,1683199990.0
2007-11-20 13:02:00,110.31,110.34,110.3,110.34,1683199990.0
2007-11-20 13:03:00,110.26,110.285,110.24,110.25,1683199990.0
2007-11-20 13:04:00,110.25,110.27,110.24,110.24,1485200013.0
2007-11-20 13:05:00,110.245,110.255,110.21,110.215,1341399973.0
2007-11-20 13:06:00,110.215,110.235,110.21,110.215,707300004.0
2007-11-20 13:07:00,110.205,110.23,110.205,110.22,1700799994.0
2007-11-20 13:08:00,110.22,110.245,110.195,110.225,695499994.0
2007-11-20 13:09:00,110.225,110.225,110.185,110.195,1534899996.0
2007-11-20 13:10:00,110.195,110.22,110.185,110.22,1068500000.0
2007-11-20 13:11:00,110.36,110.36,110.35,110.36,1818500026.0
2007-11-20 13:12:00,110.225,110.245,110.225,110.23,1818500026.0
2007-11-20 13:13:00,110.39,110.4,110.38,110.39,1367099998.0
2007-11-20 13:14:00,110.23,110.245,110.205,110.235,1367099998.0
2007-11-20 13:15:00,110.235,110.235,110.195,110.195,1632399998.0
2007-11-20 13:16:00,110.2,110.235,110.195,110.23,1363700002.0
2007-11-20 13:17:00,110.23,110.25,110.2,110.21,2051600009.0
2007-11-20 13:18:00,110.21,110.235,110.205,110.22,874800000.0
2007-11-20 13:19:00,110.39,110.4,110.33,110.33,1323400014.0
2007-11-20 13:20:00,110.205,110.23,110.2,110.23,1323400014.0
2007-11-20 13:21:00,110.23,110.24,110.225,110.24,1042099993.0
2007-11-20 13:22:00,110.24,110.245,110.23,110.24,904700000.0
2007-11-20 13:23:00,110.24,110.25,110.23,110.23,1453300012.0
2007-11-20 13:24:00,110.36,110.37,110.36,110.36,483300000.0
2007-11-20 13:25:00,110.24,110.245,110.23,110.24,483300000.0
2007-11-20 13:26:00,110.24,110.245,110.22,110.24,1140899997.0
2007-11-20 13:27:00,110.24,110.24,110.22,110.235,1828299999.0
2007-11-20 13:28:00,110.235,110.24,110.22,110.22,1223200010.0
2007-11-20 13:29:00,110.22,110.24,110.22,110.235,1559100000.0
2007-11-20 13:30:00,110.235,110.25,110.225,110.245,909999996.0
2007-11-20 13:31:00,110.35,110.35,110.34,110.35,874099996.0
2007-11-20 13:32:00,110.29,110.31,110.28,110.305,874099996.0
2007-11-20 13:33:00,110.305,110.32,110.3,110.3,986499998.0
2007-11-20 13:34:00,110.34,110.34,110.29,110.3,471000002.0
2007-11-20 13:35:00,110.315,110.315,110.3,110.305,471000002.0
2007-11-20 13:36:00,110.305,110.325,110.3,110.32,999000000.0
2007-11-20 13:37:00,110.32,110.36,110.32,110.34,879200002.0
2007-11-20 13:38:00,110.34,110.37,110.32,110.37,1414499999.0
2007-11-20 13:39:00,110.36,110.39,110.355,110.385,1248099991.0
2007-11-20 13:40:00,110.39,110.4,110.375,110.39,877900005.0
2007-11-20 13:41:00,110.39,110.45,110.385,110.41,1224399997.0
2007-11-20 13:42:00,110.41,110.43,110.4,110.41,1155399995.0
2007-11-20 13:43:00,110.41,110.41,110.395,110.4,1828400002.0
2007-11-20 13:44:00,110.25,110.25,110.23,110.23,1078000002.0
2007-11-20 13:45:00,110.22,110.23,110.21,110.22,1078000002.0
2007-11-20 13:46:00,110.365,110.38,110.365,110.375,1078000002.0
2007-11-20 13:47:00,110.375,110.435,110.37,110.42,1804500019.0
2007-11-20 13:48:00,110.42,110.48,110.42,110.46,1583399991.0
2007-11-20 13:49:00,110.21,110.22,110.2,110.2,1062799999.0
2007-11-20 13:50:00,110.19,110.21,110.18,110.18,1062799999.0
2007-11-20 13:51:00,110.17,110.18,110.17,110.18,1062799999.0
2007-11-20 13:52:00,110.19,110.21,110.18,110.21,1062799999.0
2007-11-20 13:53:00,110.445,110.47,110.42,110.43,1062799999.0
2007-11-20 13:54:00,110.43,110.435,110.4,110.41,1152499997.0
2007-11-20 13:55:00,110.41,110.41,110.355,110.385,1988400016.0
2007-11-20 13:56:00,110.385,110.41,110.38,110.39,494700000.0
2007-11-20 13:57:00,110.39,110.39,110.335,110.34,1667599998.0
2007-11-20 13:58:00,110.345,110.35,110.3,110.33,933499996.0
2007-11-20 13:59:00,110.33,110.36,110.325,110.355,555099995.0
2007-11-20 14:00:00,110.35,110.35,110.3,110.31,1164399988.0
2007-11-20 14:01:00,110.31,110.32,110.295,110.31,1363399996.0
2007-11-20 14:02:00,110.315,110.345,110.3,110.345,1108700004.0
2007-11-20 14:03:00,110.345,110.365,110.33,110.335,1009099999.0
2007-11-20 14:04:00,110.335,110.36,110.32,110.35,1311899999.0
2007-11-20 14:05:00,110.35,110.35,110.315,110.335,731900000.0
2007-11-20 14:06:00,110.335,110.335,110.31,110.31,873200000.0
2007-11-20 14:07:00,110.315,110.335,110.305,110.325,1739100024.0
2007-11-20 14:08:00,110.325,110.43,110.325,110.375,1741700003.0
2007-11-20 14:09:00,110.37,110.39,110.36,110.39,1502400000.0
2007-11-20 14:10:00,110.13,110.14,110.13,110.13,1268000000.0
2007-11-20 14:11:00,110.38,110.38,110.365,110.37,1268000000.0
2007-11-20 14:12:00,110.37,110.395,110.36,110.39,1324899996.0
2007-11-20 14:13:00,110.13,110.14,110.11,110.13,1253000011.0
2007-11-20 14:14:00,110.14,110.14,110.12,110.12,1253000011.0
2007-11-20 14:15:00,110.45,110.455,110.405,110.41,1253000011.0
2007-11-20 14:16:00,110.405,110.41,110.365,110.385,2102300032.0
2007-11-20 14:17:00,110.385,110.42,110.385,110.4,1455299996.0
2007-11-20 14:18:00,110.4,110.42,110.385,110.395,1454300003.0
2007-11-20 14:19:00,110.39,110.41,110.34,110.34,1487699976.0
2007-11-20 14:20:00,110.34,110.375,110.34,110.37,1080700012.0
2007-11-20 14:21:00,110.37,110.39,110.365,110.38,1518099998.0
2007-11-20 14:22:00,110.38,110.38,110.355,110.36,1751699986.0
2007-11-20 14:23:00,110.36,110.38,110.355,110.37,1849699981.0
2007-11-20 14:24:00,110.01,110.02,110.0,110.0,2122800000.0
2007-11-20 14:25:00,110.37,110.375,110.365,110.37,2122800000.0
2007-11-20 14:26:00,109.94,109.95,109.9,109.93,1641799939.0
2007-11-20 14:27:00,109.94,109.94,109.91,109.93,1641799939.0
2007-11-20 14:28:00,109.92,109.92,109.91,109.92,1641799939.0
2007-11-20 14:29:00,109.91,109.95,109.89,109.95,1641799939.0
2007-11-20 14:30:00,110.315,110.35,110.315,110.34,1641799939.0
2007-11-20 14:31:00,109.99,109.99,109.93,109.94,1974899999.0
2007-11-20 14:32:00,110.36,110.405,110.345,110.38,1974899999.0
2007-11-20 14:33:00,110.38,110.38,110.355,110.355,1566899998.0
2007-11-20 14:34:00,109.93,109.97,109.92,109.97,2117399999.0
2007-11-20 14:35:00,110.31,110.31,110.295,110.3,2117399999.0
2007-11-20 14:36:00,110.295,110.305,110.25,110.275,1889399996.0
2007-11-20 14:37:00,110.275,110.29,110.25,110.285,1242799976.0
2007-11-20 14:38:00,110.285,110.29,110.27,110.28,1986599995.0
2007-11-20 14:39:00,110.28,110.31,110.28,110.285,794699996.0
2007-11-20 14:40:00,110.28,110.325,110.28,110.315,1282000000.0
2007-11-20 14:41:00,110.315,110.32,110.3,110.31,475100002.0
2007-11-20 14:42:00,110.31,110.32,110.27,110.295,803400001.0
2007-11-20 14:43:00,109.84,109.85,109.78,109.78,1700299989.0
2007-11-20 14:44:00,110.275,110.275,110.235,110.24,1700299989.0
2007-11-20 14:45:00,110.24,110.24,110.22,110.225,1600550017.0
2007-11-20 14:46:00,110.23,110.25,110.22,110.22,1875500029.0
2007-11-20 14:47:00,110.22,110.22,110.18,110.195,1370799998.0
2007-11-20 14:48:00,110.195,110.21,110.195,110.205,841599985.0
2007-11-20 14:49:00,110.205,110.23,110.205,110.21,1242600007.0
2007-11-20 14:50:00,109.89,109.89,109.86,109.88,1861499952.0
2007-11-20 14:51:00,110.195,110.2,110.175,110.2,1861499952.0
2007-11-20 14:52:00,110.2,110.225,110.19,110.22,809199987.0
2007-11-20 14:53:00,110.215,110.215,110.18,110.185,1027599997.0
2007-11-20 14:54:00,110.185,110.2,110.175,110.18,1155399997.0
2007-11-20 14:55:00,110.18,110.2,110.18,110.19,1074300002.0
2007-11-20 14:56:00,110.19,110.2,110.175,110.18,888299995.0
2007-11-20 14:57:00,110.18,110.185,110.105,110.145,1780850001.0
2007-11-20 14:58:00,110.145,110.175,110.125,110.15,2064149982.0
2007-11-20 14:59:00,110.15,110.18,110.15,110.175,942899979.0
2007-11-20 15:00:00,110.175,110.19,110.165,110.175,1705700004.0
2007-11-20 15:01:00,110.175,110.18,110.155,110.16,1856399996.0
2007-11-20 15:02:00,109.92,109.98,109.92,109.97,2087099983.0
2007-11-20 15:03:00,110.15,110.155,110.115,110.15,2087099983.0
2007-11-20 15:04:00,110.15,110.17,110.15,110.165,820650004.0
2007-11-20 15:05:00,110.165,110.17,110.13,110.15,1458699978.0
2007-11-20 15:06:00,110.15,110.15,110.145,110.15,740600000.0
2007-11-20 15:07:00,110.15,110.17,110.15,110.155,1391699981.0
2007-11-20 15:08:00,110.155,110.155,110.145,110.15,1029900005.0
2007-11-20 15:09:00,110.15,110.17,110.145,110.15,1797399994.0
2007-11-20 15:10:00,110.16,110.16,110.14,110.14,1281099993.0
2007-11-20 15:11:00,110.14,110.15,110.115,110.125,1705799989.0
2007-11-20 15:12:00,110.12,110.14,110.115,110.13,1488099988.0
2007-11-20 15:13:00,110.13,110.145,110.12,110.145,1169299997.0
2007-11-20 15:14:00,110.145,110.15,110.13,110.13,1609799998.0
2007-11-20 15:15:00,110.13,110.145,110.12,110.13,1347199957.0
2007-11-20 15:16:00,110.13,110.14,110.115,110.115,1085999976.0
2007-11-20 15:17:00,110.115,110.12,110.075,110.08,1229499970.0
2007-11-20 15:18:00,110.0,110.01,109.99,110.0,2095900018.0
2007-11-20 15:19:00,110.025,110.07,110.02,110.07,2095900018.0
2007-11-20 15:20:00,109.98,109.98,109.96,109.96,1604299980.0
2007-11-20 15:21:00,110.01,110.06,110.01,110.04,1604299980.0
2007-11-20 15:22:00,110.04,110.08,110.01,110.06,1377199982.0
2007-11-20 15:23:00,110.06,110.06,110.02,110.04,2075700025.0
2007-11-20 15:24:00,110.035,110.04,110.005,110.015,2036599965.0
2007-11-20 15:25:00,110.015,110.03,109.955,109.955,1104199993.0
2007-11-20 15:26:00,109.955,109.965,109.915,109.95,1411599994.0
2007-11-20 15:27:00,109.945,109.96,109.92,109.935,1489300007.0
2007-11-20 15:28:00,109.935,109.95,109.925,109.935,1509099997.0
2007-11-20 15:29:00,109.935,109.96,109.905,109.955,866439997.0
2007-11-20 15:30:00,109.955,110.05,109.955,109.995,1296599999.0
2007-11-20 15:31:00,109.99,110.0,109.935,109.94,1604199999.0
2007-11-20 15:32:00,109.94,109.975,109.905,109.915,1347450005.0
2007-11-20 15:33:00,109.91,109.94,109.895,109.93,1933000017.0
2007-11-20 15:34:00,109.94,109.98,109.935,109.98,1313899988.0
2007-11-20 15:35:00,109.98,110.03,109.98,110.01,1400000003.0
2007-11-20 15:36:00,110.01,110.03,109.99,109.995,1617100006.0
2007-11-20 15:37:00,109.94,109.94,109.9,109.93,1573799976.0
2007-11-20 15:38:00,110.02,110.02,109.965,109.97,1573799976.0
2007-11-20 15:39:00,109.94,109.95,109.92,109.93,2010200007.0
2007-11-20 15:40:00,109.92,109.93,109.9,109.9,2010200007.0
2007-11-20 15:41:00,109.91,109.93,109.9,109.92,2010200007.0
2007-11-20 15:42:00,109.92,109.92,109.85,109.85,2010200007.0
2007-11-20 15:43:00,109.94,109.96,109.94,109.94,1518100000.0
2007-11-20 15:44:00,109.93,109.94,109.92,109.94,1518100000.0
2007-11-20 15:45:00,109.96,109.96,109.91,109.93,1518100000.0
2007-11-20 15:46:00,109.94,109.97,109.94,109.96,1518100000.0
2007-11-20 15:47:00,109.97,110.01,109.97,110.0,1518100000.0
2007-11-20 15:48:00,109.99,110.07,109.98,110.05,1518100000.0
2007-11-20 15:49:00,110.06,110.07,110.03,110.05,1518100000.0
2007-11-20 15:50:00,110.06,110.06,110.03,110.03,1518100000.0
2007-11-20 15:51:00,110.04,110.08,110.04,110.08,1518100000.0
2007-11-20 15:52:00,110.09,110.15,110.09,110.15,1518100000.0
2007-11-20 15:53:00,110.16,110.23,110.16,110.22,1518100000.0
2007-11-20 15:54:00,110.21,110.21,110.18,110.19,1518100000.0
2007-11-20 15:55:00,109.91,109.94,109.91,109.94,1518100000.0
2007-11-20 15:56:00,110.18,110.18,110.14,110.15,2090200012.0
2007-11-20 15:57:00,110.16,110.17,110.14,110.15,2090200012.0
2007-11-20 15:58:00,110.16,110.18,110.13,110.14,2090200012.0
2007-11-20 15:59:00,110.13,110.14,110.12,110.14,2090200012.0
2007-11-20 16:00:00,110.15,110.18,110.15,110.16,2090200012.0
2007-11-20 16:01:00,110.14,110.17,110.14,110.17,2090200012.0
2007-11-20 16:02:00,110.18,110.18,110.15,110.16,2090200012.0
2007-11-20 16:03:00,110.17,110.19,110.15,110.19,2090200012.0
2007-11-20 16:04:00,110.2,110.25,110.2,110.24,2090200012.0
2007-11-20 16:05:00,110.23,110.24,110.19,110.19,2090200012.0
2007-11-20 16:06:00,110.2,110.21,110.19,110.2,2090200012.0
2007-11-20 16:07:00,110.19,110.19,110.15,110.16,2090200012.0
2007-11-20 16:08:00,110.15,110.17,110.15,110.17,2090200012.0
2007-11-20 16:09:00,110.18,110.21,110.18,110.2,2090200012.0
2007-11-20 16:10:00,110.19,110.2,110.13,110.16,2090200012.0
2007-11-20 16:11:00,110.14,110.17,110.13,110.16,2090200012.0
2007-11-20 16:12:00,110.15,110.16,110.11,110.12,2090200012.0
2007-11-20 16:13:00,110.11,110.14,110.11,110.12,2090200012.0
2007-11-20 16:14:00,110.02,110.02,109.995,109.995,2090200012.0
2007-11-20 16:15:00,110.1,110.11,110.04,110.06,1346149977.0
2007-11-20 16:16:00,110.0,110.01,110.0,110.0,1346149977.0
2007-11-20 16:17:00,110.0,110.02,109.99,110.02,1879500005.0
2007-11-20 16:18:00,110.09,110.09,110.05,110.05,1267400002.0
2007-11-20 16:19:00,110.06,110.11,110.06,110.11,1267400002.0
2007-11-20 16:20:00,110.1,110.11,110.1,110.1,1267400002.0
2007-11-20 16:21:00,110.09,110.09,110.03,110.08,1267400002.0
2007-11-20 16:22:00,110.09,110.1,110.07,110.08,1267400002.0
2007-11-20 16:23:00,110.09,110.09,110.06,110.06,1267400002.0
2007-11-20 16:24:00,110.07,110.07,110.03,110.03,1267400002.0
2007-11-20 16:25:00,110.02,110.03,110.01,110.03,1267400002.0
2007-11-20 16:26:00,110.04,110.07,110.04,110.07,1267400002.0
2007-11-20 16:27:00,110.06,110.08,110.06,110.08,1267400002.0
2007-11-20 16:28:00,110.09,110.11,110.07,110.09,1267400002.0
2007-11-20 16:29:00,110.1,110.11,110.09,110.11,1267400002.0
2007-11-20 16:30:00,110.12,110.12,110.08,110.08,1267400002.0
2007-11-20 16:31:00,110.09,110.1,110.07,110.08,1267400002.0
2007-11-20 16:32:00,110.07,110.1,110.07,110.1,1267400002.0
2007-11-20 16:33:00,110.11,110.13,110.11,110.13,1267400002.0
2007-11-20 16:34:00,110.12,110.15,110.12,110.13,1267400002.0
2007-11-20 16:35:00,110.12,110.12,110.1,110.11,1267400002.0
2007-11-20 16:36:00,110.12,110.15,110.1,110.11,1267400002.0
2007-11-20 16:37:00,110.1,110.14,110.1,110.12,1267400002.0
2007-11-20 16:38:00,110.13,110.17,110.12,110.14,1267400002.0
2007-11-20 16:39:00,110.13,110.15,110.11,110.14,1267400002.0
2007-11-20 16:40:00,110.13,110.16,110.12,110.14,1267400002.0
2007-11-20 16:41:00,110.15,110.17,110.14,110.15,1267400002.0
2007-11-20 16:42:00,110.14,110.16,110.12,110.15,1267400002.0
2007-11-20 16:43:00,110.16,110.21,110.15,110.21,1267400002.0
2007-11-20 16:44:00,110.2,110.22,110.18,110.19,1267400002.0
2007-11-20 16:45:00,110.2,110.26,110.2,110.24,1267400002.0
2007-11-20 16:46:00,110.25,110.26,110.24,110.24,1267400002.0
2007-11-20 16:47:00,110.25,110.28,110.24,110.28,1267400002.0
2007-11-20 16:48:00,110.27,110.33,110.27,110.29,1267400002.0
2007-11-20 16:49:00,110.05,110.06,110.03,110.05,1267400002.0
2007-11-20 16:50:00,110.28,110.29,110.25,110.26,1844139992.0
2007-11-20 16:51:00,110.25,110.26,110.23,110.24,1844139992.0
2007-11-20 16:52:00,110.23,110.26,110.22,110.22,1844139992.0
2007-11-20 16:53:00,110.23,110.25,110.22,110.24,1844139992.0
2007-11-20 16:54:00,110.23,110.23,110.195,110.2,1844139992.0
2007-11-20 16:55:00,110.195,110.205,110.175,110.175,2123000003.0
2007-11-20 16:56:00,110.21,110.21,110.19,110.2,1719300000.0
2007-11-20 16:57:00,110.19,110.21,110.18,110.21,1719300000.0
2007-11-20 16:58:00,110.22,110.22,110.19,110.2,1719300000.0
2007-11-20 16:59:00,110.19,110.21,110.16,110.18,1719300000.0
2007-11-20 17:00:00,110.19,110.2,110.16,110.17,1719300000.0
2007-11-20 17:01:00,110.16,110.2,110.16,110.19,1719300000.0
2007-11-20 17:02:00,110.2,110.22,110.19,110.22,1719300000.0
2007-11-20 17:03:00,110.2,110.22,110.19,110.21,1719300000.0
2007-11-20 17:04:00,110.2,110.23,110.2,110.22,1719300000.0
2007-11-20 17:05:00,110.23,110.23,110.22,110.23,1719300000.0
2007-11-20 17:06:00,110.22,110.23,110.22,110.22,1719300000.0
2007-11-20 17:07:00,110.23,110.23,110.21,110.21,1719300000.0
2007-11-20 17:08:00,110.22,110.22,110.2,110.2,1719300000.0
2007-11-20 17:09:00,110.185,110.22,110.185,110.21,1719300000.0
2007-11-20 17:10:00,110.19,110.21,110.19,110.21,1880900004.0
2007-11-20 17:11:00,110.22,110.22,110.18,110.18,1880900004.0
2007-11-20 17:12:00,110.17,110.19,110.15,110.15,1880900004.0
2007-11-20 17:13:00,110.13,110.15,110.13,110.13,1880900004.0
2007-11-20 17:14:00,110.13,110.14,110.11,110.12,1651199995.0
2007-11-20 17:15:00,110.11,110.14,110.11,110.12,1651199995.0
2007-11-20 17:16:00,110.11,110.13,110.1,110.12,1651199995.0
2007-11-20 17:17:00,110.09,110.09,110.07,110.08,1651199995.0
2007-11-20 17:18:00,110.1,110.13,110.1,110.11,1556000003.0
2007-11-20 17:19:00,110.05,110.1,110.05,110.1,1556000003.0
2007-11-20 17:20:00,110.14,110.18,110.13,110.18,1318500000.0
2007-11-20 17:21:00,110.19,110.19,110.18,110.18,1318500000.0
2007-11-20 17:22:00,110.17,110.2,110.17,110.18,1318500000.0
2007-11-20 17:23:00,110.17,110.18,110.15,110.16,1318500000.0
2007-11-20 17:24:00,110.15,110.15,110.11,110.12,1318500000.0
2007-11-20 17:25:00,110.11,110.12,110.06,110.06,1318500000.0
2007-11-20 17:26:00,110.05,110.09,110.05,110.09,1318500000.0
2007-11-20 17:27:00,110.08,110.09,110.07,110.09,1318500000.0
2007-11-20 17:28:00,110.08,110.09,110.08,110.09,1318500000.0
2007-11-20 17:29:00,110.08,110.1,110.08,110.09,1318500000.0
2007-11-20 17:30:00,110.1,110.1,110.08,110.08,1318500000.0
2007-11-20 17:31:00,110.09,110.11,110.08,110.09,1318500000.0
2007-11-20 17:32:00,110.11,110.13,110.11,110.12,1915000007.0
2007-11-20 17:33:00,110.11,110.11,110.1,110.1,1915000007.0
2007-11-20 17:34:00,110.125,110.16,110.125,110.125,1915000007.0
2007-11-20 17:35:00,110.12,110.12,110.12,110.12,1571700006.0
2007-11-20 17:36:00,110.13,110.13,110.11,110.12,1571700006.0
2007-11-20 17:37:00,110.11,110.11,110.1,110.1,1571700006.0
2007-11-20 17:38:00,110.11,110.12,110.11,110.11,1571700006.0
2007-11-20 17:39:00,110.12,110.13,110.11,110.13,1571700006.0
2007-11-20 17:40:00,110.15,110.18,110.13,110.16,1571700006.0
2007-11-20 17:41:00,110.13,110.13,110.11,110.12,1586600010.0
2007-11-20 17:42:00,110.11,110.11,110.1,110.11,1586600010.0
2007-11-20 17:43:00,110.1,110.1,110.09,110.1,1586600010.0
2007-11-20 17:44:00,110.09,110.09,110.06,110.06,1586600010.0
2007-11-20 17:45:00,110.2,110.27,110.2,110.25,1586600010.0
2007-11-20 17:46:00,110.07,110.07,110.06,110.06,1535399999.0
2007-11-20 17:47:00,110.05,110.06,110.04,110.06,1535399999.0
2007-11-20 17:48:00,110.07,110.09,110.06,110.09,1535399999.0
2007-11-20 17:49:00,110.1,110.12,110.1,110.11,1535399999.0
2007-11-20 17:50:00,110.3,110.3,110.26,110.27,1535399999.0
2007-11-20 17:51:00,110.1,110.13,110.08,110.12,1334149996.0
2007-11-20 17:52:00,110.13,110.15,110.13,110.14,1334149996.0
2007-11-20 17:53:00,110.24,110.255,110.23,110.25,1334149996.0
2007-11-20 17:54:00,110.14,110.16,110.14,110.16,1529100007.0
2007-11-20 17:55:00,110.23,110.235,110.205,110.21,1529100007.0
2007-11-20 17:56:00,110.13,110.13,110.09,110.09,1716199999.0
2007-11-20 17:57:00,110.1,110.1,110.07,110.08,1716199999.0
2007-11-20 17:58:00,110.09,110.09,110.04,110.04,1716199999.0
2007-11-20 17:59:00,110.05,110.05,110.04,110.04,1716199999.0
2007-11-20 18:00:00,110.05,110.05,110.05,110.05,1716199999.0
2007-11-20 18:01:00,110.04,110.05,110.04,110.05,1716199999.0
2007-11-20 18:02:00,110.04,110.05,110.01,110.02,1716199999.0
2007-11-20 18:03:00,110.03,110.04,110.02,110.02,1716199999.0
2007-11-20 18:04:00,110.03,110.03,109.98,109.98,1716199999.0
2007-11-20 18:05:00,110.23,110.25,110.23,110.24,1716199999.0
2007-11-20 18:06:00,110.24,110.24,110.23,110.23,1590900006.0
2007-11-20 18:07:00,110.23,110.24,110.21,110.22,1944600003.0
2007-11-20 18:08:00,110.03,110.03,110.01,110.01,1468999985.0
2007-11-20 18:09:00,110.0,110.01,109.98,109.98,1468999985.0
2007-11-20 18:10:00,110.2,110.225,110.2,110.22,1468999985.0
2007-11-20 18:11:00,109.99,110.0,109.97,109.97,1824199992.0
2007-11-20 18:12:00,109.96,109.97,109.94,109.96,1824199992.0
2007-11-20 18:13:00,109.95,109.96,109.94,109.95,1824199992.0
2007-11-20 18:14:00,109.96,109.96,109.94,109.96,1824199992.0
2007-11-20 18:15:00,109.95,109.97,109.94,109.97,1824199992.0
2007-11-20 18:16:00,109.98,110.0,109.98,110.0,1824199992.0
2007-11-20 18:17:00,110.125,110.13,110.11,110.12,1824199992.0
2007-11-20 18:18:00,110.03,110.03,110.02,110.02,1871800002.0
2007-11-20 18:19:00,110.01,110.01,110.01,110.01,1871800002.0
2007-11-20 18:20:00,110.14,110.18,110.14,110.18,1871800002.0
2007-11-20 18:21:00,109.96,109.99,109.96,109.99,1439300000.0
2007-11-20 18:22:00,109.98,110.01,109.98,110.0,1439300000.0
2007-11-20 18:23:00,110.01,110.01,110.0,110.01,1439300000.0
2007-11-20 18:24:00,110.02,110.03,110.01,110.03,1439300000.0
2007-11-20 18:25:00,110.02,110.04,110.02,110.04,1439300000.0
2007-11-20 18:26:00,110.03,110.06,110.02,110.05,1439300000.0
2007-11-20 18:27:00,110.04,110.04,110.04,110.04,1439300000.0
2007-11-20 18:28:00,110.09,110.105,110.09,110.095,1439300000.0
2007-11-20 18:29:00,110.03,110.04,110.02,110.03,1791800011.0
2007-11-20 18:30:00,110.02,110.05,110.02,110.04,1791800011.0
2007-11-20 18:31:00,110.05,110.05,109.99,109.99,1791800011.0
2007-11-20 18:32:00,110.11,110.13,110.11,110.13,1791800011.0
2007-11-20 18:33:00,109.97,109.97,109.94,109.94,1456999998.0
2007-11-20 18:34:00,109.95,109.98,109.93,109.97,1456999998.0
2007-11-20 18:35:00,109.96,109.97,109.94,109.95,1456999998.0
2007-11-20 18:36:00,110.13,110.14,110.12,110.13,1456999998.0
2007-11-20 18:37:00,110.125,110.13,110.11,110.115,1058700002.0
2007-11-20 18:38:00,109.99,110.05,109.99,110.04,1855299989.0
2007-11-20 18:39:00,110.03,110.05,110.02,110.04,1855299989.0
2007-11-20 18:40:00,110.05,110.05,110.01,110.03,1855299989.0
2007-11-20 18:41:00,110.02,110.02,110.0,110.0,1855299989.0
2007-11-20 18:42:00,109.99,110.01,109.99,110.0,1855299989.0
2007-11-20 18:43:00,110.105,110.11,110.1,110.1,1855299989.0
2007-11-20 18:44:00,110.01,110.01,109.99,109.99,1746199970.0
2007-11-20 18:45:00,110.0,110.0,109.99,109.99,1746199970.0
2007-11-20 18:46:00,110.0,110.0,109.98,109.99,1746199970.0
2007-11-20 18:47:00,110.0,110.01,109.99,110.01,1746199970.0
2007-11-20 18:48:00,110.02,110.02,110.0,110.01,1746199970.0
2007-11-20 18:49:00,110.0,110.02,110.0,110.02,1746199970.0
2007-11-20 18:50:00,110.03,110.03,110.02,110.03,1746199970.0
2007-11-20 18:51:00,110.02,110.02,110.02,110.02,1746199970.0
2007-11-20 18:52:00,110.01,110.01,110.0,110.0,1746199970.0
2007-11-20 18:53:00,110.15,110.16,110.14,110.15,1746199970.0
2007-11-20 18:54:00,110.15,110.17,110.145,110.17,1877399998.0
2007-11-20 18:56:00,110.02,110.02,110.0,110.0,1834299975.0
2007-11-20 18:57:00,110.01,110.02,109.99,109.99,1834299975.0
2007-11-20 18:58:00,110.09,110.095,110.05,110.05,1834299975.0
2007-11-20 18:59:00,109.99,110.02,109.99,110.0,1542000000.0
2007-11-20 19:00:00,110.05,110.065,110.05,110.065,1542000000.0
2007-11-20 19:01:00,110.065,110.065,110.045,110.05,1866499988.0
2007-11-20 19:02:00,110.05,110.06,110.02,110.03,1919299995.0
2007-11-20 19:03:00,109.94,109.94,109.89,109.89,1950500004.0
2007-11-20 19:04:00,109.9,109.93,109.9,109.92,1950500004.0
2007-11-20 19:05:00,109.91,109.93,109.9,109.93,1950500004.0
2007-11-20 19:06:00,109.92,109.92,109.89,109.9,1950500004.0
2007-11-20 19:07:00,110.02,110.02,109.995,110.02,1950500004.0
2007-11-20 19:08:00,109.86,109.88,109.84,109.88,1649399998.0
2007-11-20 19:09:00,110.015,110.015,109.99,109.99,1649399998.0
2007-11-20 19:10:00,109.84,109.86,109.81,109.83,2015200016.0
2007-11-20 19:11:00,109.82,109.83,109.79,109.79,2015200016.0
2007-11-20 19:12:00,109.975,109.98,109.945,109.98,2015200016.0
2007-11-20 19:13:00,109.8,109.83,109.79,109.81,1228600000.0
2007-11-20 19:14:00,109.96,109.98,109.96,109.965,1228600000.0
2007-11-20 19:15:00,109.965,109.975,109.95,109.975,1030400000.0
2007-11-20 19:16:00,109.975,110.01,109.975,110.01,2073100019.0
2007-11-20 19:17:00,110.01,110.03,110.0,110.03,1580099992.0
2007-11-20 19:18:00,110.03,110.04,110.025,110.025,1196100012.0
2007-11-20 19:19:00,110.025,110.03,110.02,110.02,899200007.0
2007-11-20 19:20:00,110.02,110.03,109.98,109.98,1508400006.0
2007-11-20 19:21:00,109.85,109.86,109.84,109.85,2091300000.0
2007-11-20 19:22:00,109.86,109.89,109.84,109.87,2091300000.0
2007-11-20 19:23:00,109.88,109.88,109.87,109.87,2091300000.0
2007-11-20 19:24:00,109.86,109.87,109.85,109.86,2091300000.0
2007-11-20 19:25:00,109.88,109.89,109.86,109.86,2091300000.0
2007-11-20 19:26:00,110.025,110.06,110.025,110.06,2091300000.0
2007-11-20 19:27:00,110.06,110.06,110.06,110.06,806400000.0
2007-11-20 19:28:00,110.06,110.06,110.03,110.04,1145899996.0
2007-11-20 19:29:00,110.04,110.05,110.03,110.03,983599998.0
2007-11-20 19:30:00,109.75,109.78,109.73,109.78,1978799992.0
2007-11-20 19:31:00,109.79,109.8,109.74,109.75,1978799992.0
2007-11-20 19:32:00,109.76,109.78,109.76,109.78,1978799992.0
2007-11-20 19:33:00,109.77,109.8,109.74,109.75,1978799992.0
2007-11-20 19:34:00,109.74,109.75,109.72,109.75,1978799992.0
2007-11-20 19:35:00,109.98,109.98,109.945,109.945,1978799992.0
2007-11-20 19:36:00,109.945,110.02,109.945,110.02,1834500002.0
2007-11-20 19:37:00,109.79,109.82,109.76,109.82,1002499998.0
2007-11-20 19:38:00,109.83,109.88,109.83,109.88,1002499998.0
2007-11-20 19:39:00,110.045,110.055,110.025,110.055,1002499998.0
2007-11-20 19:40:00,110.05,110.055,110.02,110.03,2047800019.0
2007-11-20 19:41:00,109.89,109.9,109.88,109.9,1895100006.0
2007-11-20 19:42:00,109.89,109.9,109.87,109.88,1895100006.0
2007-11-20 19:43:00,110.005,110.01,110.0,110.005,1895100006.0
2007-11-20 19:44:00,110.01,110.015,109.995,109.995,2038400011.0
2007-11-20 19:45:00,109.83,109.87,109.83,109.86,1704499998.0
2007-11-20 19:46:00,110.0,110.005,109.99,110.0,1704499998.0
2007-11-20 19:47:00,109.87,109.88,109.87,109.88,1882699999.0
2007-11-20 19:48:00,109.87,109.9,109.86,109.87,1882699999.0
2007-11-20 19:49:00,110.01,110.03,110.005,110.02,1882699999.0
2007-11-20 19:50:00,110.02,110.04,110.02,110.03,1021999999.0
2007-11-20 19:51:00,110.03,110.03,110.03,110.03,340000000.0
2007-11-20 19:52:00,110.03,110.03,110.005,110.005,1450399996.0
2007-11-20 19:53:00,109.87,109.9,109.87,109.9,1500099999.0
2007-11-20 19:54:00,110.02,110.05,110.02,110.04,1500099999.0
2007-11-20 19:55:00,110.04,110.05,110.04,110.04,1747899999.0
2007-11-20 19:56:00,110.04,110.04,110.01,110.01,1612299985.0
2007-11-20 19:57:00,110.01,110.03,110.0,110.0,1460499994.0
2007-11-20 19:58:00,110.0,110.01,110.0,110.0,1953200006.0
2007-11-20 19:59:00,109.95,109.95,109.91,109.93,1789799988.0
2007-11-20 20:00:00,110.005,110.015,109.985,110.0,1789799988.0
2007-11-20 20:01:00,110.0,110.005,109.97,109.97,1194700004.0
2007-11-20 20:02:00,109.97,109.97,109.935,109.94,1979499996.0
2007-11-20 20:03:00,109.88,110.0,109.86,109.99,2101300003.0
2007-11-20 20:04:00,109.905,109.94,109.9,109.92,2101300003.0
2007-11-20 20:05:00,109.92,109.95,109.82,109.84,2067200030.0
2007-11-20 20:06:00,109.85,109.87,109.78,109.78,2067200030.0
2007-11-20 20:07:00,109.905,109.92,109.85,109.86,2067200030.0
2007-11-20 20:08:00,109.59,109.65,109.59,109.61,1950200000.0
2007-11-20 20:09:00,109.6,109.62,109.54,109.61,1950200000.0
2007-11-20 20:10:00,109.62,109.7,109.62,109.66,1950200000.0
2007-11-20 20:11:00,109.65,109.69,109.64,109.64,1950200000.0
2007-11-20 20:12:00,109.63,109.65,109.61,109.63,1950200000.0
2007-11-20 20:13:00,109.64,109.65,109.6,109.61,1950200000.0
2007-11-20 20:14:00,109.6,109.61,109.56,109.59,1950200000.0
2007-11-20 20:15:00,109.81,109.86,109.79,109.86,1950200000.0
2007-11-20 20:16:00,109.66,109.68,109.65,109.67,1407899992.0
2007-11-20 20:17:00,109.66,109.72,109.64,109.71,1407899992.0
2007-11-20 20:18:00,109.72,109.72,109.68,109.72,1407899992.0
2007-11-20 20:19:00,109.88,109.88,109.85,109.85,1407899992.0
2007-11-20 20:20:00,109.85,109.86,109.845,109.85,1206899998.0
2007-11-20 20:21:00,109.845,109.865,109.845,109.86,1401300000.0
2007-11-20 20:22:00,109.73,109.76,109.69,109.69,1929700011.0
2007-11-20 20:23:00,109.885,109.9,109.875,109.88,1929700011.0
2007-11-20 20:24:00,109.67,109.67,109.61,109.61,1319400011.0
2007-11-20 20:25:00,109.62,109.64,109.59,109.6,1319400011.0
2007-11-20 20:26:00,109.61,109.61,109.56,109.56,1319400011.0
2007-11-20 20:27:00,109.81,109.81,109.79,109.8,1319400011.0
2007-11-20 20:28:00,109.79,109.8,109.76,109.77,1564399997.0
2007-11-20 20:29:00,109.53,109.54,109.5,109.53,1978599988.0
2007-11-20 20:30:00,109.54,109.62,109.54,109.58,1978599988.0
2007-11-20 20:31:00,109.785,109.8,109.745,109.755,1978599988.0
2007-11-20 20:32:00,109.52,109.61,109.51,109.61,2116999988.0
2007-11-20 20:33:00,109.79,109.8,109.745,109.755,2116999988.0
2007-11-20 20:34:00,109.755,109.76,109.73,109.75,2134199989.0
2007-11-20 20:35:00,109.755,109.785,109.75,109.77,1675799994.0
2007-11-20 20:36:00,109.77,109.8,109.765,109.79,1987900015.0
2007-11-20 20:37:00,109.63,109.66,109.61,109.66,1871699984.0
2007-11-20 20:38:00,109.65,109.73,109.65,109.71,1871699984.0
2007-11-20 20:39:00,109.875,109.88,109.85,109.85,1871699984.0
2007-11-20 20:40:00,109.72,109.75,109.68,109.7,1922299998.0
2007-11-20 20:41:00,109.88,109.91,109.88,109.905,1922299998.0
2007-11-20 20:42:00,109.69,109.69,109.65,109.68,1200400000.0
2007-11-20 20:43:00,109.69,109.7,109.67,109.68,1200400000.0
2007-11-20 20:44:00,109.67,109.68,109.66,109.68,1200400000.0
2007-11-20 20:45:00,109.69,109.74,109.68,109.74,1200400000.0
2007-11-20 20:46:00,109.87,109.88,109.865,109.87,1200400000.0
2007-11-20 20:47:00,109.87,109.89,109.87,109.89,1366099998.0
2007-11-20 20:48:00,109.8,109.85,109.79,109.84,1457699995.0
2007-11-20 20:49:00,109.88,109.91,109.86,109.89,1457699995.0
2007-11-20 20:50:00,109.89,109.905,109.88,109.89,1003799999.0
2007-11-20 20:51:00,109.88,109.89,109.85,109.86,1689799998.0
2007-11-20 20:52:00,109.86,109.88,109.855,109.87,1172899990.0
2007-11-20 20:53:00,109.87,109.9,109.865,109.9,1148299995.0
2007-11-20 20:54:00,109.9,109.9,109.88,109.89,1225300001.0
2007-11-20 20:55:00,109.89,109.92,109.89,109.91,1283400001.0
2007-11-20 20:56:00,109.68,109.68,109.64,109.66,1147800000.0
2007-11-20 20:57:00,109.95,109.98,109.945,109.945,1147800000.0
2007-11-20 20:58:00,109.95,109.96,109.935,109.95,1941899994.0
2007-11-20 20:59:00,109.955,109.96,109.92,109.92,635500001.0
2007-11-20 21:00:00,109.92,109.92,109.82,109.88,1360629996.0
2007-11-20 21:01:00,109.88,109.935,109.87,109.9,1997700001.0
2007-11-20 21:02:00,109.9,109.93,109.845,109.89,1825200002.0
2007-11-20 21:03:00,109.89,110.015,109.87,110.015,1703200001.0
2007-11-20 21:04:00,109.63,109.69,109.63,109.69,2076699999.0
2007-11-20 21:05:00,109.68,109.71,109.67,109.68,2076699999.0
2007-11-20 21:06:00,109.85,109.875,109.78,109.78,2076699999.0
2007-11-20 21:07:00,109.78,109.78,109.66,109.66,1834400000.0
2007-11-20 21:08:00,109.665,109.67,109.595,109.62,1882899994.0
2007-11-20 21:09:00,109.62,109.63,109.545,109.62,2109599996.0
2007-11-20 21:10:00,109.62,109.705,109.62,109.67,1867599993.0
2007-11-20 21:11:00,109.67,109.7,109.645,109.65,2112199994.0
2007-11-20 21:12:00,109.72,109.76,109.72,109.75,1134000000.0
2007-11-20 21:13:00,109.74,109.74,109.71,109.72,1134000000.0
2007-11-20 21:14:00,109.73,109.75,109.73,109.74,1134000000.0
2007-11-20 21:15:00,109.73,109.74,109.72,109.74,1134000000.0
2007-11-20 21:16:00,109.655,109.685,109.655,109.68,1134000000.0
2007-11-20 21:17:00,109.71,109.74,109.69,109.7,1716400010.0
2007-11-20 21:18:00,109.725,109.725,109.69,109.72,1716400010.0
2007-11-20 21:19:00,109.72,109.79,109.72,109.775,1975699995.0
2007-11-20 21:20:00,109.66,109.69,109.65,109.69,1962300014.0
2007-11-20 21:21:00,109.7,109.7,109.66,109.68,1962300014.0
2007-11-20 21:22:00,109.67,109.71,109.66,109.7,1962300014.0
2007-11-20 21:23:00,109.71,109.71,109.65,109.66,1962300014.0
2007-11-20 21:24:00,109.69,109.71,109.69,109.71,1503600007.0
2007-11-20 21:25:00,109.625,109.645,109.6,109.61,1503600007.0
2007-11-20 21:26:00,109.61,109.62,109.555,109.56,2037299990.0
2007-11-20 21:27:00,109.565,109.57,109.51,109.55,2034800002.0
2007-11-20 21:28:00,109.83,109.83,109.78,109.79,2121300003.0
2007-11-20 21:29:00,109.53,109.55,109.515,109.54,2121300003.0
2007-11-20 21:30:00,109.77,109.8,109.77,109.8,2069099990.0
2007-11-20 21:31:00,109.59,109.595,109.52,109.52,2069099990.0
2007-11-20 21:32:00,109.53,109.62,109.52,109.61,2096799993.0
2007-11-20 21:33:00,109.61,109.69,109.59,109.68,2062799999.0
2007-11-20 21:34:00,109.68,109.745,109.645,109.655,1725599993.0
2007-11-20 21:35:00,109.9,109.92,109.87,109.87,2077499991.0
2007-11-20 21:36:00,109.88,109.95,109.88,109.92,2077499991.0
2007-11-20 21:37:00,109.93,109.94,109.92,109.94,2077499991.0
2007-11-20 21:38:00,109.93,109.93,109.9,109.91,2077499991.0
2007-11-20 21:39:00,109.92,109.92,109.85,109.86,2077499991.0
2007-11-20 21:40:00,109.85,109.9,109.85,109.88,2077499991.0
2007-11-20 21:41:00,109.7,109.74,109.695,109.72,2077499991.0
2007-11-20 21:42:00,109.72,109.72,109.67,109.7,1837200002.0
2007-11-20 21:43:00,109.7,109.71,109.675,109.69,2046000003.0
2007-11-20 21:44:00,109.685,109.69,109.66,109.685,1631100011.0
2007-11-20 21:45:00,110.04,110.04,109.98,109.99,1752499996.0
2007-11-20 21:46:00,109.74,109.77,109.73,109.73,1752499996.0
2007-11-20 21:47:00,109.93,109.97,109.92,109.92,2123799989.0
2007-11-20 21:48:00,109.93,109.95,109.91,109.91,2123799989.0
2007-11-20 21:49:00,109.9,109.95,109.9,109.95,2123799989.0
2007-11-20 21:50:00,109.96,109.97,109.95,109.96,2123799989.0
2007-11-20 21:51:00,109.95,109.96,109.91,109.92,2123799989.0
2007-11-20 21:52:00,109.91,109.93,109.87,109.87,2123799989.0
2007-11-20 21:53:00,109.88,109.89,109.84,109.85,2123799989.0
2007-11-20 21:54:00,109.73,109.77,109.72,109.73,2123799989.0
2007-11-20 21:55:00,109.84,109.89,109.84,109.88,1373399995.0
2007-11-20 21:56:00,109.87,109.87,109.83,109.83,1373399995.0
2007-11-20 21:57:00,109.84,109.88,109.84,109.85,1373399995.0
2007-11-20 21:58:00,109.87,109.88,109.87,109.87,1373399995.0
2007-11-20 21:59:00,109.665,109.69,109.665,109.68,1373399995.0
2007-11-20 22:00:00,109.68,109.71,109.67,109.7,1491400001.0
2007-11-20 22:01:00,109.7,109.7,109.66,109.66,2101899996.0
2007-11-20 22:02:00,109.94,109.94,109.91,109.93,2043099997.0
2007-11-20 22:03:00,109.91,109.93,109.91,109.92,2043099997.0
2007-11-20 22:04:00,109.63,109.7,109.63,109.69,2043099997.0
2007-11-20 22:05:00,109.69,109.71,109.675,109.68,2015599987.0
2007-11-20 22:06:00,109.94,109.98,109.94,109.98,1882899988.0
2007-11-20 22:07:00,109.68,109.715,109.68,109.69,1882899988.0
2007-11-20 22:08:00,109.98,110.02,109.98,110.0,1229000001.0
2007-11-20 22:09:00,109.65,109.69,109.65,109.69,1229000001.0
2007-11-20 22:10:00,109.69,109.705,109.68,109.69,1424999984.0
2007-11-20 22:11:00,109.69,109.735,109.69,109.71,1802899991.0
2007-11-20 22:12:00,109.97,110.02,109.97,109.99,1166499995.0
2007-11-20 22:13:00,109.76,109.76,109.72,109.735,1166499995.0
2007-11-20 22:14:00,109.735,109.77,109.735,109.76,671400000.0
2007-11-20 22:15:00,109.76,109.76,109.73,109.76,1530899996.0
2007-11-20 22:16:00,109.91,109.93,109.9,109.93,2003600008.0
2007-11-20 22:17:00,109.73,109.75,109.7,109.71,2003600008.0
2007-11-20 22:18:00,109.97,110.01,109.95,109.95,1974099998.0
2007-11-20 22:19:00,109.665,109.71,109.66,109.66,1974099998.0
2007-11-20 22:20:00,109.66,109.72,109.66,109.7,1574600003.0
2007-11-20 22:21:00,109.7,109.71,109.67,109.68,1688699999.0
2007-11-20 22:22:00,109.68,109.72,109.66,109.7,2073500020.0
2007-11-20 22:23:00,109.7,109.74,109.7,109.71,1086700002.0
2007-11-20 22:24:00,109.71,109.72,109.69,109.715,1113099997.0
2007-11-20 22:25:00,109.71,109.775,109.71,109.77,2034850025.0
2007-11-20 22:26:00,109.77,109.8,109.765,109.785,1714999997.0
2007-11-20 22:27:00,109.78,109.82,109.78,109.82,1705000009.0
2007-11-20 22:28:00,109.82,109.83,109.78,109.785,1633599992.0
2007-11-20 22:29:00,109.785,109.81,109.765,109.78,2063100008.0
2007-11-20 22:30:00,109.78,109.81,109.77,109.81,1595999985.0
2007-11-20 22:31:00,109.81,109.85,109.79,109.83,1637899989.0
2007-11-20 22:32:00,109.83,109.87,109.82,109.87,1421899991.0
2007-11-20 22:33:00,109.87,109.9,109.86,109.88,1685400003.0
2007-11-20 22:34:00,110.0,110.0,109.98,109.99,1835100004.0
2007-11-20 22:35:00,109.91,109.94,109.87,109.87,1835100004.0
2007-11-20 22:36:00,109.88,109.96,109.875,109.92,1998200003.0
2007-11-20 22:37:00,109.92,109.95,109.92,109.95,1563699998.0
2007-11-20 22:38:00,109.95,109.95,109.91,109.915,990899999.0
2007-11-20 22:39:00,109.915,109.94,109.86,109.865,1567899999.0
2007-11-20 22:40:00,109.865,109.9,109.86,109.885,1128599999.0
2007-11-20 22:41:00,109.88,109.93,109.88,109.915,1794899997.0
2007-11-20 22:42:00,109.915,109.97,109.91,109.97,1549899998.0
2007-11-20 22:43:00,109.93,109.94,109.92,109.92,1152400005.0
2007-11-20 22:44:00,109.91,109.91,109.9,109.9,1152400005.0
2007-11-20 22:46:00,109.99,109.99,109.925,109.93,1152400005.0
2007-11-20 22:47:00,109.925,109.98,109.915,109.93,1582200006.0
2007-11-20 22:48:00,109.93,109.96,109.915,109.92,1692499986.0
2007-11-20 22:49:00,109.92,109.96,109.91,109.96,1170800000.0
2007-11-20 22:50:00,109.96,109.98,109.96,109.97,941100000.0
2007-11-20 22:51:00,109.97,109.97,109.915,109.92,1698700008.0
2007-11-20 22:52:00,109.87,109.9,109.87,109.9,1527800004.0
2007-11-20 22:53:00,109.87,109.9,109.84,109.85,1527800004.0
2007-11-20 22:54:00,109.84,109.85,109.8,109.85,2128300011.0
2007-11-20 22:55:00,109.85,109.9,109.845,109.89,1625600006.0
2007-11-20 22:56:00,109.89,109.89,109.84,109.84,1006199998.0
2007-11-20 22:57:00,109.84,109.88,109.84,109.85,821799997.0
2007-11-20 22:58:00,109.85,109.89,109.85,109.88,469699994.0
2007-11-20 22:59:00,109.88,109.89,109.865,109.88,1015299999.0
2007-11-20 23:00:00,109.875,109.88,109.87,109.875,750899982.0
2007-11-20 23:01:00,109.88,109.92,109.865,109.9,819299999.0
2007-11-20 23:02:00,109.905,109.945,109.9,109.915,1030600016.0
2007-11-20 23:03:00,109.915,109.94,109.915,109.92,1058200001.0
2007-11-20 23:04:00,109.92,109.94,109.915,109.93,708400012.0
2007-11-20 23:05:00,109.93,109.945,109.925,109.94,315400000.0
2007-11-20 23:06:00,109.935,109.985,109.935,109.985,1269300006.0
2007-11-20 23:07:00,109.985,109.99,109.97,109.98,798900001.0
2007-11-20 23:08:00,109.98,110.03,109.975,110.02,1083400000.0
2007-11-20 23:09:00,110.02,110.02,109.97,109.98,868199993.0
2007-11-20 23:10:00,109.98,109.98,109.97,109.97,556599996.0
2007-11-20 23:11:00,109.97,109.98,109.95,109.97,868500008.0
2007-11-20 23:12:00,109.97,110.01,109.97,110.0,376300000.0
2007-11-20 23:13:00,110.0,110.025,109.98,110.02,862800007.0
2007-11-20 23:14:00,110.02,110.025,109.97,109.97,1233899996.0
2007-11-20 23:15:00,109.97,109.98,109.895,109.91,1424299991.0
2007-11-20 23:16:00,109.9,109.93,109.88,109.92,1434699992.0
2007-11-20 23:17:00,109.92,109.94,109.92,109.935,1201699988.0
2007-11-20 23:18:00,109.935,110.0,109.935,109.95,1130100006.0
2007-11-20 23:19:00,109.96,109.97,109.95,109.95,606600000.0
2007-11-20 23:20:00,109.95,109.97,109.94,109.97,703400000.0
2007-11-20 23:21:00,109.96,109.97,109.955,109.97,212099997.0
2007-11-20 23:22:00,109.97,110.0,109.97,110.0,775399992.0
2007-11-20 23:23:00,110.0,110.0,109.96,109.965,973200000.0
2007-11-20 23:24:00,109.965,109.99,109.96,109.99,1050400012.0
2007-11-20 23:25:00,109.99,109.99,109.965,109.99,436100000.0
2007-11-20 23:26:00,109.99,110.0,109.98,110.0,740900000.0
2007-11-20 23:27:00,110.0,110.015,109.97,109.99,1187200006.0
2007-11-20 23:28:00,110.0,110.035,110.0,110.015,451999996.0
2007-11-20 23:29:00,110.015,110.04,110.015,110.02,508100000.0
2007-11-20 23:30:00,110.01,110.04,110.01,110.03,1152700002.0
2007-11-20 23:31:00,110.03,110.04,110.01,110.035,1175300010.0
2007-11-20 23:32:00,110.035,110.05,110.025,110.03,671999999.0
2007-11-20 23:33:00,110.04,110.04,110.03,110.03,669299995.0
2007-11-20 23:34:00,110.03,110.03,109.99,110.0,403600000.0
2007-11-20 23:35:00,109.99,110.03,109.98,110.02,300100004.0
2007-11-20 23:36:00,110.02,110.03,109.97,109.98,387100001.0
2007-11-20 23:37:00,109.98,110.0,109.98,109.99,309200000.0
2007-11-20 23:38:00,109.99,110.01,109.96,109.965,880599998.0
2007-11-20 23:39:00,109.975,109.975,109.96,109.97,413600002.0
2007-11-20 23:40:00,109.96,109.975,109.96,109.965,669100013.0
2007-11-20 23:41:00,109.965,109.97,109.965,109.97,842900000.0
2007-11-20 23:42:00,109.97,109.97,109.94,109.95,1415500007.0
2007-11-20 23:43:00,109.955,109.955,109.91,109.92,830999998.0
2007-11-20 23:44:00,109.92,109.93,109.91,109.92,671400009.0
2007-11-20 23:45:00,109.92,109.93,109.9,109.92,765999995.0
2007-11-20 23:46:00,109.92,109.97,109.92,109.94,572500000.0
2007-11-20 23:47:00,109.93,109.97,109.92,109.96,549400000.0
2007-11-20 23:48:00,109.96,109.96,109.94,109.94,252400000.0
2007-11-20 23:49:00,109.94,109.94,109.91,109.93,768199997.0
2007-11-20 23:50:00,109.93,109.93,109.92,109.92,294400000.0
2007-11-20 23:51:00,109.92,109.92,109.89,109.89,1031400006.0
2007-11-20 23:52:00,109.89,109.91,109.88,109.89,1364299993.0
2007-11-20 23:53:00,109.89,109.92,109.89,109.92,729500011.0
2007-11-20 23:54:00,109.92,109.93,109.895,109.93,650699990.0
2007-11-20 23:55:00,109.93,109.96,109.91,109.96,770299999.0
2007-11-20 23:56:00,109.96,110.0,109.925,109.98,1655600000.0
2007-11-20 23:57:00,109.86,109.88,109.86,109.86,894300005.0
2007-11-20 23:58:00,110.005,110.015,109.975,109.98,894300005.0
2007-11-20 23:59:00,109.98,109.98,109.955,109.96,470600009.0
2007-11-21 00:00:00,109.95,109.975,109.91,109.915,208800000.0
2007-11-21 00:01:00,109.915,109.93,109.915,109.93,397700000.0
2007-11-21 00:02:00,109.93,109.93,109.835,109.9,420400000.0
2007-11-21 00:03:00,109.9,109.9,109.9,109.9,44300000.0
2007-11-21 00:04:00,109.9,109.915,109.895,109.895,381200001.0
2007-11-21 00:05:00,109.895,109.9,109.86,109.865,589599991.0
2007-11-21 00:06:00,109.865,109.885,109.86,109.86,643000000.0
2007-11-21 00:07:00,109.86,109.865,109.845,109.855,669999997.0
2007-11-21 00:08:00,109.855,109.855,109.84,109.85,257200000.0
2007-11-21 00:09:00,109.85,109.9,109.85,109.86,733699999.0
2007-11-21 00:10:00,109.855,109.895,109.855,109.895,714500013.0
2007-11-21 00:11:00,109.895,109.895,109.86,109.875,451500000.0
2007-11-21 00:12:00,109.875,109.88,109.86,109.86,179099999.0
2007-11-21 00:13:00,109.86,109.86,109.85,109.85,384600000.0
2007-11-21 00:14:00,109.85,109.86,109.85,109.855,177400000.0
2007-11-21 00:15:00,109.855,109.855,109.84,109.855,136200000.0
2007-11-21 00:16:00,109.855,109.855,109.835,109.855,259700000.0
2007-11-21 00:17:00,109.855,109.87,109.855,109.87,83800000.0
2007-11-21 00:18:00,109.855,109.9,109.855,109.89,293899997.0
2007-11-21 00:19:00,109.89,109.89,109.89,109.89,1000000.0
2007-11-21 00:20:00,109.895,109.91,109.895,109.91,199599995.0
2007-11-21 00:21:00,109.91,109.91,109.9,109.91,32199999.0
2007-11-21 00:22:00,109.9,109.915,109.9,109.9,261199994.0
2007-11-21 00:23:00,109.895,109.91,109.895,109.91,677299986.0
2007-11-21 00:24:00,109.9,109.915,109.9,109.91,31600000.0
2007-11-21 00:25:00,109.91,109.92,109.91,109.91,75500000.0
2007-11-21 00:26:00,109.91,109.91,109.91,109.91,97199997.0
2007-11-21 00:27:00,109.91,109.92,109.9,109.9,368999994.0
2007-11-21 00:28:00,109.9,109.91,109.9,109.9,110500000.0
2007-11-21 00:29:00,109.9,109.9,109.88,109.9,46200000.0
2007-11-21 00:30:00,109.9,109.9,109.885,109.9,115500000.0
2007-11-21 00:31:00,109.9,109.9,109.9,109.9,25200000.0
2007-11-21 00:32:00,109.9,109.9,109.89,109.9,204799996.0
2007-11-21 00:33:00,109.9,109.91,109.9,109.905,54200000.0
2007-11-21 00:35:00,109.895,109.94,109.895,109.94,144099999.0
2007-11-21 00:36:00,109.94,109.94,109.915,109.92,97600000.0
2007-11-21 00:37:00,109.92,109.92,109.905,109.91,208199996.0
2007-11-21 00:38:00,109.91,109.915,109.905,109.905,275900000.0
2007-11-21 00:39:00,109.91,109.92,109.91,109.92,136300000.0
2007-11-21 00:40:00,109.92,109.92,109.905,109.905,105900000.0
2007-11-21 00:41:00,109.91,109.91,109.9,109.9,30000000.0
2007-11-21 00:42:00,109.9,109.91,109.89,109.91,139200000.0
2007-11-21 00:43:00,109.91,109.92,109.905,109.92,345200000.0
2007-11-21 00:44:00,109.92,109.92,109.895,109.92,151400000.0
2007-11-21 00:45:00,109.92,109.92,109.91,109.91,83500000.0
2007-11-21 00:46:00,109.91,109.92,109.885,109.89,313400000.0
2007-11-21 00:47:00,109.89,109.915,109.865,109.875,874399988.0
2007-11-21 00:48:00,109.875,109.885,109.86,109.885,891099999.0
2007-11-21 00:49:00,109.885,109.895,109.855,109.865,957999992.0
2007-11-21 00:50:00,109.865,109.875,109.86,109.86,219399999.0
2007-11-21 00:51:00,109.86,109.87,109.86,109.87,195499994.0
2007-11-21 00:52:00,109.87,109.875,109.86,109.86,504900001.0
2007-11-21 00:53:00,109.86,109.875,109.845,109.875,336999999.0
2007-11-21 00:54:00,109.875,109.875,109.86,109.87,121000001.0
2007-11-21 00:55:00,109.87,109.88,109.86,109.88,194400000.0
2007-11-21 00:56:00,109.88,109.885,109.87,109.875,341000000.0
2007-11-21 00:57:00,109.88,109.885,109.865,109.87,474600004.0
2007-11-21 00:58:00,109.87,109.915,109.87,109.9,809500003.0
2007-11-21 00:59:00,109.9,109.915,109.9,109.91,260000000.0
2007-11-21 01:00:00,109.91,109.91,109.89,109.905,386500000.0
2007-11-21 01:01:00,109.905,109.905,109.9,109.905,275200000.0
2007-11-21 01:02:00,109.905,109.915,109.9,109.91,225700000.0
2007-11-21 01:03:00,109.93,109.93,109.915,109.93,21100000.0
2007-11-21 01:04:00,109.93,109.935,109.92,109.93,161500000.0
2007-11-21 01:05:00,109.93,109.93,109.92,109.93,28300000.0
2007-11-21 01:06:00,109.925,109.975,109.92,109.965,584200001.0
2007-11-21 01:07:00,109.965,109.97,109.94,109.94,527399987.0
2007-11-21 01:08:00,109.94,109.95,109.935,109.94,806700017.0
2007-11-21 01:09:00,109.94,109.94,109.935,109.935,306100003.0
2007-11-21 01:10:00,109.935,109.945,109.93,109.945,78400001.0
2007-11-21 01:11:00,109.945,109.945,109.94,109.945,14900000.0
2007-11-21 01:12:00,109.945,109.96,109.935,109.95,145600000.0
2007-11-21 01:13:00,109.95,109.95,109.925,109.945,20100000.0
2007-11-21 01:14:00,109.945,109.95,109.92,109.93,154700000.0
2007-11-21 01:15:00,109.925,109.93,109.92,109.93,120100000.0
2007-11-21 01:16:00,109.925,109.975,109.925,109.955,564800001.0
2007-11-21 01:17:00,109.955,109.96,109.93,109.94,81100000.0
2007-11-21 01:18:00,109.94,109.955,109.92,109.92,268600008.0
2007-11-21 01:19:00,109.92,109.96,109.915,109.96,526100000.0
2007-11-21 01:20:00,109.96,109.96,109.925,109.925,520399999.0
2007-11-21 01:21:00,109.925,109.945,109.92,109.945,267600000.0
2007-11-21 01:22:00,109.945,109.945,109.925,109.93,596199999.0
2007-11-21 01:23:00,109.93,109.945,109.92,109.92,451699991.0
2007-11-21 01:24:00,109.92,109.935,109.9,109.92,924399982.0
2007-11-21 01:25:00,109.92,109.92,109.9,109.91,439999999.0
2007-11-21 01:26:00,109.91,109.925,109.9,109.905,265100000.0
2007-11-21 01:27:00,109.905,109.915,109.88,109.9,278600000.0
2007-11-21 01:28:00,109.905,109.905,109.85,109.875,394900004.0
2007-11-21 01:29:00,109.875,109.875,109.855,109.855,320800000.0
2007-11-21 01:30:00,109.855,109.86,109.83,109.84,276100001.0
2007-11-21 01:31:00,109.84,109.84,109.81,109.835,447100001.0
2007-11-21 01:32:00,109.835,109.845,109.805,109.845,812400009.0
2007-11-21 01:33:00,109.845,109.855,109.845,109.855,63700000.0
2007-11-21 01:34:00,109.85,109.86,109.85,109.855,40500000.0
2007-11-21 01:35:00,109.85,109.85,109.825,109.835,251999998.0
2007-11-21 01:36:00,109.835,109.85,109.82,109.83,661700001.0
2007-11-21 01:37:00,109.835,109.84,109.825,109.835,224999996.0
2007-11-21 01:38:00,109.835,109.84,109.795,109.815,879799998.0
2007-11-21 01:39:00,109.81,109.815,109.785,109.81,726000000.0
2007-11-21 01:40:00,109.81,109.81,109.785,109.785,142600000.0
2007-11-21 01:41:00,109.78,109.8,109.775,109.79,571899998.0
2007-11-21 01:42:00,109.79,109.82,109.79,109.82,298799999.0
2007-11-21 01:43:00,109.82,109.825,109.81,109.825,73300000.0
2007-11-21 01:44:00,109.82,109.835,109.81,109.835,100000000.0
2007-11-21 01:45:00,109.835,109.84,109.825,109.83,169200000.0
2007-11-21 01:46:00,109.83,109.83,109.815,109.83,234700000.0
2007-11-21 01:47:00,109.825,109.83,109.8,109.815,324900000.0
2007-11-21 01:48:00,109.815,109.835,109.8,109.825,402900002.0
2007-11-21 01:49:00,109.825,109.85,109.81,109.82,456499998.0
2007-11-21 01:50:00,109.82,109.825,109.78,109.785,400499994.0
2007-11-21 01:51:00,109.78,109.8,109.745,109.77,1552900005.0
2007-11-21 01:52:00,109.76,109.77,109.735,109.76,454500002.0
2007-11-21 01:53:00,109.76,109.77,109.75,109.765,141000000.0
2007-11-21 01:54:00,109.765,109.77,109.735,109.735,120908000.0
2007-11-21 01:55:00,109.735,109.735,109.715,109.715,134600000.0
2007-11-21 01:56:00,109.715,109.74,109.71,109.74,139500000.0
2007-11-21 01:57:00,109.74,109.745,109.725,109.73,87800000.0
2007-11-21 01:58:00,109.735,109.735,109.71,109.735,127200000.0
2007-11-21 01:59:00,109.735,109.745,109.725,109.73,220799999.0
2007-11-21 02:00:00,109.73,109.745,109.725,109.735,121600001.0
2007-11-21 02:01:00,109.735,109.75,109.655,109.655,706300004.0
2007-11-21 02:02:00,109.655,109.68,109.635,109.665,270499999.0
2007-11-21 02:03:00,109.665,109.69,109.665,109.68,217200000.0
2007-11-21 02:04:00,109.68,109.69,109.655,109.66,547299997.0
2007-11-21 02:05:00,109.66,109.66,109.59,109.61,436499999.0
2007-11-21 02:06:00,109.61,109.64,109.6,109.62,1009499998.0
2007-11-21 02:07:00,109.63,109.64,109.62,109.62,400299998.0
2007-11-21 02:08:00,109.625,109.64,109.625,109.635,105900000.0
2007-11-21 02:09:00,109.635,109.665,109.635,109.645,608800002.0
2007-11-21 02:10:00,109.645,109.66,109.6,109.62,826700017.0
2007-11-21 02:11:00,109.62,109.63,109.595,109.6,112100000.0
2007-11-21 02:12:00,109.595,109.595,109.56,109.58,269650000.0
2007-11-21 02:13:00,109.58,109.61,109.57,109.605,266500000.0
2007-11-21 02:14:00,109.605,109.615,109.6,109.61,204400000.0
2007-11-21 02:15:00,109.605,109.62,109.59,109.62,157100000.0
2007-11-21 02:16:00,109.62,109.625,109.59,109.62,266899999.0
2007-11-21 02:17:00,109.62,109.635,109.615,109.63,200200000.0
2007-11-21 02:18:00,109.63,109.64,109.615,109.625,382900000.0
2007-11-21 02:19:00,109.62,109.64,109.605,109.62,368699995.0
2007-11-21 02:20:00,109.62,109.625,109.605,109.615,615800000.0
2007-11-21 02:21:00,109.62,109.63,109.605,109.63,630000001.0
2007-11-21 02:22:00,109.63,109.64,109.61,109.62,536400003.0
2007-11-21 02:23:00,109.62,109.66,109.62,109.655,505400002.0
2007-11-21 02:24:00,109.655,109.68,109.65,109.68,246600000.0
2007-11-21 02:25:00,109.68,109.695,109.67,109.69,280300000.0
2007-11-21 02:26:00,109.685,109.7,109.675,109.68,368400000.0
2007-11-21 02:27:00,109.68,109.725,109.675,109.725,279700000.0
2007-11-21 02:28:00,109.725,109.75,109.72,109.74,452399999.0
2007-11-21 02:29:00,109.74,109.76,109.73,109.735,195649999.0
2007-11-21 02:30:00,109.735,109.755,109.72,109.73,626400001.0
2007-11-21 02:31:00,109.73,109.75,109.72,109.74,259100003.0
2007-11-21 02:32:00,109.74,109.75,109.72,109.74,220700000.0
2007-11-21 02:33:00,109.74,109.75,109.715,109.745,454599999.0
2007-11-21 02:34:00,109.74,109.745,109.72,109.72,382000005.0
2007-11-21 02:35:00,109.72,109.72,109.69,109.71,314600000.0
2007-11-21 02:36:00,109.71,109.71,109.685,109.705,292100005.0
2007-11-21 02:37:00,109.705,109.705,109.675,109.68,646399990.0
2007-11-21 02:38:00,109.68,109.68,109.66,109.665,211900000.0
2007-11-21 02:39:00,109.675,109.69,109.66,109.665,1415499983.0
2007-11-21 02:40:00,109.665,109.705,109.665,109.67,472000004.0
2007-11-21 02:41:00,109.67,109.68,109.67,109.67,188100000.0
2007-11-21 02:42:00,109.67,109.7,109.665,109.7,273100000.0
2007-11-21 02:43:00,109.7,109.71,109.69,109.69,442200001.0
2007-11-21 02:44:00,109.69,109.72,109.69,109.705,505800001.0
2007-11-21 02:45:00,109.705,109.72,109.68,109.68,531700015.0
2007-11-21 02:46:00,109.68,109.71,109.665,109.705,900399996.0
2007-11-21 02:47:00,109.705,109.72,109.695,109.705,262200000.0
2007-11-21 02:48:00,109.705,109.73,109.705,109.72,116400001.0
2007-11-21 02:49:00,109.72,109.76,109.715,109.74,425900001.0
2007-11-21 02:50:00,109.74,109.76,109.715,109.75,304800001.0
2007-11-21 02:51:00,109.75,109.755,109.74,109.75,261099999.0
2007-11-21 02:52:00,109.75,109.8,109.75,109.785,130200000.0
2007-11-21 02:53:00,109.785,109.81,109.785,109.805,359900000.0
2007-11-21 02:54:00,109.805,109.81,109.755,109.78,547199999.0
2007-11-21 02:55:00,109.78,109.785,109.73,109.77,347100000.0
2007-11-21 02:56:00,109.77,109.79,109.755,109.76,456200000.0
2007-11-21 02:57:00,109.755,109.78,109.745,109.78,976899998.0
2007-11-21 02:58:00,109.78,109.79,109.76,109.77,221200001.0
2007-11-21 02:59:00,109.77,109.78,109.765,109.77,217400000.0
2007-11-21 03:00:00,109.775,109.775,109.765,109.77,190800000.0
2007-11-21 03:01:00,109.77,109.78,109.75,109.755,354100000.0
2007-11-21 03:02:00,109.755,109.76,109.74,109.75,441500000.0
2007-11-21 03:03:00,109.75,109.755,109.74,109.74,222200004.0
2007-11-21 03:04:00,109.74,109.74,109.71,109.715,153900000.0
2007-11-21 03:05:00,109.72,109.75,109.715,109.75,84300000.0
2007-11-21 03:06:00,109.75,109.755,109.74,109.755,88500003.0
2007-11-21 03:07:00,109.76,109.76,109.74,109.745,158700001.0
2007-11-21 03:08:00,109.745,109.745,109.72,109.74,104100000.0
2007-11-21 03:09:00,109.735,109.74,109.715,109.73,177900000.0
2007-11-21 03:10:00,109.73,109.73,109.715,109.73,233800000.0
2007-11-21 03:11:00,109.725,109.75,109.725,109.75,270400000.0
2007-11-21 03:12:00,109.75,109.75,109.745,109.75,37600000.0
2007-11-21 03:13:00,109.75,109.75,109.74,109.75,22600000.0
2007-11-21 03:14:00,109.75,109.75,109.74,109.75,40800000.0
2007-11-21 03:15:00,109.75,109.765,109.74,109.76,429000000.0
2007-11-21 03:16:00,109.76,109.76,109.755,109.76,45100000.0
2007-11-21 03:17:00,109.76,109.76,109.74,109.75,696999998.0
2007-11-21 03:18:00,109.755,109.76,109.735,109.745,1044000009.0
2007-11-21 03:19:00,109.745,109.76,109.745,109.76,223400000.0
2007-11-21 03:20:00,109.76,109.775,109.76,109.77,664399998.0
2007-11-21 03:21:00,109.77,109.775,109.755,109.755,140600000.0
2007-11-21 03:22:00,109.76,109.76,109.735,109.745,318800000.0
2007-11-21 03:23:00,109.75,109.76,109.725,109.75,463099998.0
2007-11-21 03:24:00,109.75,109.755,109.73,109.73,797200013.0
2007-11-21 03:25:00,109.73,109.74,109.725,109.74,93600000.0
2007-11-21 03:26:00,109.74,109.75,109.73,109.73,192900000.0
2007-11-21 03:27:00,109.73,109.74,109.725,109.74,623600006.0
2007-11-21 03:28:00,109.74,109.74,109.705,109.72,407050000.0
2007-11-21 03:29:00,109.715,109.73,109.705,109.72,746700000.0
2007-11-21 03:30:00,109.72,109.755,109.72,109.75,410400006.0
2007-11-21 03:31:00,109.745,109.765,109.745,109.76,664299996.0
2007-11-21 03:32:00,109.755,109.78,109.755,109.76,240999999.0
2007-11-21 03:33:00,109.76,109.76,109.745,109.745,180899999.0
2007-11-21 03:34:00,109.745,109.755,109.74,109.74,183900001.0
2007-11-21 03:35:00,109.74,109.77,109.74,109.765,121400000.0
2007-11-21 03:36:00,109.765,109.79,109.755,109.77,570099996.0
2007-11-21 03:37:00,109.775,109.775,109.745,109.765,315200008.0
2007-11-21 03:38:00,109.765,109.765,109.76,109.76,47300000.0
2007-11-21 03:39:00,109.76,109.765,109.755,109.76,138600000.0
2007-11-21 03:40:00,109.755,109.76,109.75,109.76,455900001.0
2007-11-21 03:41:00,109.76,109.78,109.75,109.78,207100000.0
2007-11-21 03:42:00,109.775,109.78,109.765,109.775,282100001.0
2007-11-21 03:43:00,109.775,109.775,109.745,109.77,163200000.0
2007-11-21 03:44:00,109.77,109.78,109.755,109.755,277800000.0
2007-11-21 03:45:00,109.755,109.77,109.755,109.76,160000000.0
2007-11-21 03:46:00,109.77,109.775,109.76,109.77,100600000.0
2007-11-21 03:47:00,109.77,109.77,109.75,109.75,77400000.0
2007-11-21 03:48:00,109.75,109.77,109.735,109.745,50700000.0
2007-11-21 03:49:00,109.755,109.775,109.75,109.77,71700000.0
2007-11-21 03:50:00,109.77,109.775,109.765,109.765,192900000.0
2007-11-21 03:51:00,109.765,109.775,109.765,109.77,80900000.0
2007-11-21 03:52:00,109.775,109.775,109.755,109.76,252799999.0
2007-11-21 03:53:00,109.76,109.765,109.745,109.755,323500000.0
2007-11-21 03:54:00,109.755,109.76,109.74,109.76,220500000.0
2007-11-21 03:55:00,109.76,109.76,109.745,109.745,132500000.0
2007-11-21 03:56:00,109.745,109.755,109.74,109.755,126000000.0
2007-11-21 03:57:00,109.755,109.755,109.735,109.745,350000000.0
2007-11-21 03:58:00,109.75,109.75,109.715,109.73,362900000.0
2007-11-21 03:59:00,109.73,109.735,109.725,109.725,311900000.0
2007-11-21 04:00:00,109.725,109.725,109.71,109.72,89300000.0
2007-11-21 04:01:00,109.72,109.72,109.695,109.705,611400000.0
2007-11-21 04:02:00,109.71,109.725,109.705,109.72,124600000.0
2007-11-21 04:03:00,109.715,109.73,109.69,109.69,539650000.0
2007-11-21 04:04:00,109.69,109.7,109.67,109.69,250100000.0
2007-11-21 04:05:00,109.69,109.7,109.69,109.695,146500000.0
2007-11-21 04:06:00,109.695,109.695,109.675,109.685,990199998.0
2007-11-21 04:07:00,109.685,109.695,109.675,109.675,577699997.0
2007-11-21 04:08:00,109.675,109.69,109.675,109.685,292200000.0
2007-11-21 04:09:00,109.685,109.69,109.685,109.685,124600000.0
2007-11-21 04:10:00,109.685,109.685,109.67,109.67,251300000.0
2007-11-21 04:11:00,109.67,109.675,109.655,109.665,966999996.0
2007-11-21 04:12:00,109.67,109.685,109.67,109.685,344000000.0
2007-11-21 04:13:00,109.685,109.685,109.665,109.665,218000000.0
2007-11-21 04:14:00,109.655,109.68,109.65,109.66,644650000.0
2007-11-21 04:15:00,109.655,109.66,109.625,109.65,918399996.0
2007-11-21 04:16:00,109.65,109.65,109.63,109.645,731200000.0
2007-11-21 04:17:00,109.645,109.665,109.635,109.665,598300000.0
2007-11-21 04:18:00,109.665,109.695,109.66,109.695,842500000.0
2007-11-21 04:19:00,109.7,109.71,109.685,109.69,729800003.0
2007-11-21 04:20:00,109.695,109.7,109.685,109.685,644299999.0
2007-11-21 04:21:00,109.685,109.725,109.685,109.725,1231800004.0
2007-11-21 04:22:00,109.725,109.73,109.71,109.72,580499999.0
2007-11-21 04:23:00,109.72,109.745,109.715,109.74,1349800001.0
2007-11-21 04:24:00,109.74,109.75,109.73,109.75,611000000.0
2007-11-21 04:25:00,109.75,109.785,109.74,109.785,515300000.0
2007-11-21 04:26:00,109.78,109.78,109.765,109.775,439299999.0
2007-11-21 04:27:00,109.775,109.775,109.75,109.755,580300000.0
2007-11-21 04:28:00,109.755,109.76,109.745,109.755,460300001.0
2007-11-21 04:29:00,109.75,109.765,109.745,109.765,371500001.0
2007-11-21 04:30:00,109.76,109.77,109.745,109.77,209500000.0
2007-11-21 04:31:00,109.765,109.765,109.75,109.76,546099998.0
2007-11-21 04:32:00,109.76,109.76,109.745,109.75,63300000.0
2007-11-21 04:33:00,109.75,109.75,109.735,109.74,295700000.0
2007-11-21 04:34:00,109.74,109.75,109.74,109.75,29800000.0
2007-11-21 04:35:00,109.75,109.75,109.73,109.75,193600000.0
2007-11-21 04:36:00,109.75,109.755,109.75,109.755,9200000.0
2007-11-21 04:37:00,109.755,109.755,109.74,109.745,77900000.0
2007-11-21 04:38:00,109.745,109.745,109.725,109.73,254400000.0
2007-11-21 04:39:00,109.73,109.74,109.72,109.735,96200001.0
2007-11-21 04:40:00,109.74,109.74,109.725,109.725,102600000.0
2007-11-21 04:41:00,109.73,109.735,109.715,109.725,206200000.0
2007-11-21 04:42:00,109.725,109.74,109.72,109.735,140800000.0
2007-11-21 04:43:00,109.73,109.735,109.72,109.72,94000000.0
2007-11-21 04:44:00,109.72,109.735,109.72,109.73,29600000.0
2007-11-21 04:45:00,109.73,109.73,109.71,109.715,83000004.0
2007-11-21 04:46:00,109.725,109.735,109.72,109.735,69500000.0
2007-11-21 04:47:00,109.725,109.73,109.715,109.73,110600000.0
2007-11-21 04:48:00,109.73,109.73,109.71,109.71,67400001.0
2007-11-21 04:49:00,109.72,109.72,109.71,109.72,298100002.0
2007-11-21 04:50:00,109.715,109.72,109.715,109.72,15450000.0
2007-11-21 04:51:00,109.705,109.72,109.705,109.72,43850000.0
2007-11-21 04:52:00,109.71,109.73,109.71,109.72,92900000.0
2007-11-21 04:53:00,109.72,109.72,109.695,109.695,357599999.0
2007-11-21 04:54:00,109.695,109.725,109.695,109.71,504099998.0
2007-11-21 04:55:00,109.705,109.73,109.705,109.72,222200000.0
2007-11-21 04:56:00,109.72,109.725,109.665,109.665,366500000.0
2007-11-21 04:57:00,109.665,109.705,109.66,109.7,218400000.0
2007-11-21 04:58:00,109.7,109.7,109.685,109.69,129500000.0
2007-11-21 04:59:00,109.69,109.69,109.67,109.69,56100000.0
2007-11-21 05:00:00,109.69,109.705,109.69,109.705,28300000.0
2007-11-21 05:01:00,109.705,109.705,109.685,109.69,168700000.0
2007-11-21 05:02:00,109.69,109.7,109.69,109.695,23300000.0
2007-11-21 05:03:00,109.695,109.7,109.685,109.695,121600000.0
2007-11-21 05:04:00,109.695,109.7,109.69,109.7,148800000.0
2007-11-21 05:05:00,109.7,109.71,109.68,109.695,390600006.0
2007-11-21 05:06:00,109.695,109.695,109.69,109.69,124900000.0
2007-11-21 05:07:00,109.69,109.695,109.68,109.69,57900000.0
2007-11-21 05:08:00,109.69,109.695,109.685,109.685,104700000.0
2007-11-21 05:09:00,109.685,109.69,109.68,109.685,112200000.0
2007-11-21 05:10:00,109.685,109.69,109.66,109.69,28000000.0
2007-11-21 05:11:00,109.69,109.695,109.665,109.665,366700000.0
2007-11-21 05:12:00,109.67,109.675,109.65,109.65,1073899996.0
2007-11-21 05:13:00,109.65,109.665,109.64,109.64,813900000.0
2007-11-21 05:14:00,109.64,109.64,109.62,109.63,217800000.0
2007-11-21 05:15:00,109.63,109.63,109.6,109.6,486700001.0
2007-11-21 05:16:00,109.6,109.65,109.6,109.605,969799995.0
2007-11-21 05:17:00,109.605,109.625,109.605,109.61,1091900007.0
2007-11-21 05:18:00,109.61,109.62,109.61,109.61,405000009.0
2007-11-21 05:19:00,109.615,109.62,109.605,109.61,489900002.0
2007-11-21 05:20:00,109.61,109.62,109.57,109.58,1158499995.0
2007-11-21 05:21:00,109.58,109.59,109.565,109.575,1105399999.0
2007-11-21 05:22:00,109.575,109.585,109.56,109.57,384800000.0
2007-11-21 05:23:00,109.565,109.585,109.56,109.57,263500000.0
2007-11-21 05:24:00,109.57,109.58,109.57,109.58,95900000.0
2007-11-21 05:25:00,109.58,109.605,109.58,109.595,374100000.0
2007-11-21 05:26:00,109.595,109.605,109.59,109.59,476100009.0
2007-11-21 05:27:00,109.59,109.61,109.59,109.61,180600001.0
2007-11-21 05:28:00,109.615,109.62,109.61,109.61,137700001.0
2007-11-21 05:29:00,109.615,109.63,109.615,109.62,205500000.0
2007-11-21 05:30:00,109.62,109.63,109.62,109.63,436100000.0
2007-11-21 05:31:00,109.625,109.65,109.625,109.64,591000004.0
2007-11-21 05:32:00,109.64,109.64,109.625,109.63,340200000.0
2007-11-21 05:33:00,109.63,109.66,109.63,109.635,264000005.0
2007-11-21 05:34:00,109.635,109.635,109.59,109.61,393700009.0
2007-11-21 05:35:00,109.61,109.62,109.58,109.6,306000000.0
2007-11-21 05:36:00,109.6,109.62,109.585,109.61,908700001.0
2007-11-21 05:37:00,109.61,109.625,109.61,109.615,407199999.0
2007-11-21 05:38:00,109.615,109.63,109.595,109.6,429499999.0
2007-11-21 05:39:00,109.6,109.615,109.59,109.61,360400003.0
2007-11-21 05:40:00,109.61,109.62,109.6,109.61,522099996.0
2007-11-21 05:41:00,109.61,109.635,109.61,109.63,355399999.0
2007-11-21 05:42:00,109.63,109.65,109.63,109.65,321800000.0
2007-11-21 05:43:00,109.645,109.67,109.645,109.67,66200000.0
2007-11-21 05:44:00,109.67,109.675,109.655,109.67,500200005.0
2007-11-21 05:45:00,109.67,109.685,109.665,109.68,1125200001.0
2007-11-21 05:46:00,109.685,109.685,109.675,109.675,172200000.0
2007-11-21 05:47:00,109.68,109.68,109.665,109.67,132900000.0
2007-11-21 05:48:00,109.665,109.69,109.665,109.675,276300000.0
2007-11-21 05:49:00,109.67,109.69,109.665,109.68,232199998.0
2007-11-21 05:50:00,109.68,109.7,109.68,109.685,126500000.0
2007-11-21 05:51:00,109.685,109.69,109.68,109.685,70700000.0
2007-11-21 05:52:00,109.68,109.69,109.67,109.685,229200000.0
2007-11-21 05:53:00,109.685,109.69,109.68,109.685,69100000.0
2007-11-21 05:54:00,109.685,109.69,109.675,109.69,115300000.0
2007-11-21 05:55:00,109.69,109.69,109.665,109.665,171500000.0
2007-11-21 05:56:00,109.67,109.68,109.655,109.655,96300000.0
2007-11-21 05:57:00,109.675,109.69,109.675,109.68,194400001.0
2007-11-21 05:58:00,109.68,109.69,109.64,109.645,478400001.0
2007-11-21 05:59:00,109.645,109.65,109.625,109.64,218800000.0
2007-11-21 06:00:00,109.64,109.655,109.635,109.64,226400000.0
2007-11-21 06:01:00,109.65,109.66,109.645,109.655,47700000.0
2007-11-21 06:02:00,109.655,109.655,109.63,109.64,310000000.0
2007-11-21 06:03:00,109.64,109.64,109.63,109.63,169800000.0
2007-11-21 06:04:00,109.63,109.63,109.615,109.625,168200000.0
2007-11-21 06:05:00,109.625,109.63,109.61,109.62,276400000.0
2007-11-21 06:06:00,109.625,109.63,109.615,109.62,223900000.0
2007-11-21 06:07:00,109.62,109.625,109.585,109.6,532000000.0
2007-11-21 06:08:00,109.6,109.62,109.59,109.615,345800000.0
2007-11-21 06:09:00,109.62,109.62,109.6,109.605,532000005.0
2007-11-21 06:10:00,109.605,109.62,109.595,109.6,257600001.0
2007-11-21 06:11:00,109.6,109.61,109.595,109.6,556200000.0
2007-11-21 06:12:00,109.605,109.61,109.595,109.61,384100005.0
2007-11-21 06:13:00,109.61,109.62,109.595,109.595,172700000.0
2007-11-21 06:14:00,109.595,109.595,109.515,109.52,768000006.0
2007-11-21 06:15:00,109.54,109.545,109.44,109.54,1123750000.0
2007-11-21 06:16:00,109.54,109.56,109.47,109.47,1694799988.0
2007-11-21 06:17:00,109.47,109.47,109.435,109.45,1640199996.0
2007-11-21 06:18:00,109.445,109.49,109.445,109.48,1764800002.0
2007-11-21 06:19:00,109.48,109.49,109.455,109.455,1124000003.0
2007-11-21 06:20:00,109.455,109.5,109.455,109.5,1265900009.0
2007-11-21 06:21:00,109.5,109.53,109.5,109.53,169800000.0
2007-11-21 06:22:00,109.53,109.6,109.53,109.56,352900000.0
2007-11-21 06:23:00,109.56,109.585,109.525,109.54,1347099991.0
2007-11-21 06:24:00,109.535,109.545,109.52,109.52,289199996.0
2007-11-21 06:25:00,109.515,109.52,109.485,109.52,712699992.0
2007-11-21 06:26:00,109.52,109.52,109.49,109.5,417907991.0
2007-11-21 06:27:00,109.5,109.52,109.485,109.51,421079993.0
2007-11-21 06:28:00,109.51,109.525,109.49,109.495,345934000.0
2007-11-21 06:29:00,109.49,109.505,109.3,109.31,964500006.0
2007-11-21 06:30:00,109.32,109.335,109.295,109.335,869799997.0
2007-11-21 06:31:00,109.335,109.355,109.325,109.345,508600000.0
2007-11-21 06:32:00,109.345,109.375,109.33,109.33,1014701990.0
2007-11-21 06:33:00,109.33,109.34,109.28,109.28,794700003.0
2007-11-21 06:34:00,109.28,109.325,109.25,109.28,882999988.0
2007-11-21 06:35:00,109.28,109.31,109.275,109.29,523000001.0
2007-11-21 06:36:00,109.29,109.32,109.25,109.29,413600000.0
2007-11-21 06:37:00,109.29,109.305,109.27,109.275,592799992.0
2007-11-21 06:38:00,109.275,109.31,109.275,109.31,1149600003.0
2007-11-21 06:39:00,109.31,109.335,109.305,109.335,2133600007.0
2007-11-21 06:40:00,109.335,109.355,109.33,109.345,1175299999.0
2007-11-21 06:41:00,109.345,109.355,109.325,109.335,1610900003.0
2007-11-21 06:42:00,109.335,109.345,109.33,109.335,1450399981.0
2007-11-21 06:43:00,109.335,109.335,109.3,109.32,1056100000.0
2007-11-21 06:44:00,109.32,109.32,109.3,109.3,1269099992.0
2007-11-21 06:45:00,109.07,109.1,109.07,109.08,847599999.0
2007-11-21 06:46:00,109.255,109.27,109.22,109.22,847599999.0
2007-11-21 06:47:00,109.22,109.27,109.22,109.23,613300000.0
2007-11-21 06:48:00,109.23,109.255,109.22,109.245,1474400001.0
2007-11-21 06:49:00,109.245,109.27,109.24,109.27,993700005.0
2007-11-21 06:50:00,109.27,109.305,109.255,109.28,1722349984.0
2007-11-21 06:51:00,109.28,109.32,109.26,109.28,961700004.0
2007-11-21 06:52:00,109.275,109.29,109.27,109.275,1532700000.0
2007-11-21 06:53:00,109.28,109.28,109.26,109.27,392900006.0
2007-11-21 06:54:00,109.27,109.275,109.265,109.265,166600000.0
2007-11-21 06:55:00,109.265,109.28,109.265,109.28,136900000.0
2007-11-21 06:56:00,109.28,109.285,109.26,109.275,138389001.0
2007-11-21 06:57:00,109.275,109.275,109.25,109.27,1127300004.0
2007-11-21 06:58:00,109.265,109.315,109.265,109.31,1249600003.0
2007-11-21 06:59:00,109.31,109.32,109.275,109.295,318400000.0
2007-11-21 07:00:00,109.295,109.295,109.27,109.275,600500001.0
2007-11-21 07:01:00,109.275,109.32,109.275,109.32,383200001.0
2007-11-21 07:02:00,109.315,109.32,109.29,109.29,893100009.0
2007-11-21 07:03:00,109.295,109.33,109.295,109.32,1483500014.0
2007-11-21 07:04:00,109.32,109.32,109.29,109.29,846000000.0
2007-11-21 07:05:00,109.29,109.29,109.22,109.22,1569999994.0
2007-11-21 07:06:00,109.22,109.22,109.13,109.15,1796750004.0
2007-11-21 07:07:00,109.15,109.16,109.125,109.145,981300001.0
2007-11-21 07:08:00,109.145,109.19,109.14,109.18,458800001.0
2007-11-21 07:09:00,109.18,109.18,109.105,109.11,944899999.0
2007-11-21 07:10:00,109.11,109.135,109.06,109.095,836700000.0
2007-11-21 07:11:00,109.1,109.115,109.05,109.05,1829400005.0
2007-11-21 07:12:00,109.05,109.05,109.02,109.025,1525700000.0
2007-11-21 07:13:00,108.87,108.93,108.87,108.9,1367799998.0
2007-11-21 07:14:00,108.89,108.9,108.89,108.89,1367799998.0
2007-11-21 07:15:00,108.9,108.98,108.9,108.98,1367799998.0
2007-11-21 07:16:00,109.11,109.13,109.05,109.05,1367799998.0
2007-11-21 07:17:00,109.05,109.08,109.015,109.065,1027099998.0
2007-11-21 07:18:00,109.065,109.15,109.055,109.13,1367500002.0
2007-11-21 07:19:00,109.13,109.15,109.125,109.125,618800001.0
2007-11-21 07:20:00,109.125,109.14,109.095,109.1,1052199998.0
2007-11-21 07:21:00,109.1,109.105,109.05,109.07,1100399999.0
2007-11-21 07:22:00,109.07,109.07,109.02,109.03,577600000.0
2007-11-21 07:23:00,109.03,109.04,108.985,109.0,329900001.0
2007-11-21 07:24:00,109.01,109.015,108.935,108.97,474600003.0
2007-11-21 07:25:00,108.97,108.975,108.89,108.9,425799998.0
2007-11-21 07:26:00,108.91,108.955,108.9,108.935,796299999.0
2007-11-21 07:27:00,108.935,108.96,108.905,108.95,1316500017.0
2007-11-21 07:28:00,108.95,108.96,108.935,108.945,1077700002.0
2007-11-21 07:29:00,108.945,109.045,108.94,108.96,1773999989.0
2007-11-21 07:30:00,108.97,109.03,108.96,109.025,2073000004.0
2007-11-21 07:31:00,109.025,109.03,108.975,109.03,520800000.0
2007-11-21 07:32:00,109.035,109.06,108.99,109.005,529099997.0
2007-11-21 07:33:00,108.995,109.04,108.99,109.015,760599998.0
2007-11-21 07:34:00,109.015,109.035,108.995,109.015,613399999.0
2007-11-21 07:35:00,109.015,109.015,108.955,108.975,434800000.0
2007-11-21 07:36:00,108.97,108.97,108.95,108.965,218500000.0
2007-11-21 07:37:00,108.965,109.025,108.95,109.025,141700000.0
2007-11-21 07:38:00,109.025,109.035,108.99,109.01,254400000.0
2007-11-21 07:39:00,109.015,109.025,109.0,109.005,177500000.0
2007-11-21 07:40:00,108.99,109.025,108.99,109.015,228100004.0
2007-11-21 07:41:00,109.015,109.03,109.0,109.02,214799999.0
2007-11-21 07:42:00,109.02,109.06,109.015,109.05,656100000.0
2007-11-21 07:43:00,109.05,109.13,109.045,109.11,1198500000.0
2007-11-21 07:44:00,109.115,109.12,109.05,109.065,360800002.0
2007-11-21 07:45:00,109.065,109.105,109.065,109.085,132100000.0
2007-11-21 07:46:00,109.085,109.13,109.085,109.105,406900001.0
2007-11-21 07:47:00,109.115,109.165,109.1,109.165,286700000.0
2007-11-21 07:48:00,109.165,109.26,109.125,109.21,773899996.0
2007-11-21 07:49:00,109.21,109.255,109.21,109.22,507299999.0
2007-11-21 07:50:00,109.22,109.245,109.21,109.235,187600000.0
2007-11-21 07:51:00,109.23,109.24,109.19,109.2,475200001.0
2007-11-21 07:52:00,109.19,109.22,109.185,109.205,388599998.0
2007-11-21 07:53:00,109.205,109.21,109.145,109.145,291700001.0
2007-11-21 07:54:00,109.145,109.16,109.125,109.125,242700000.0
2007-11-21 07:55:00,109.125,109.13,109.07,109.07,367799999.0
2007-11-21 07:56:00,109.065,109.09,109.045,109.075,838500009.0
2007-11-21 07:57:00,109.075,109.1,109.065,109.09,491399991.0
2007-11-21 07:58:00,109.09,109.1,109.075,109.085,351499998.0
2007-11-21 07:59:00,109.085,109.1,109.075,109.085,286099997.0
2007-11-21 08:00:00,109.085,109.09,109.07,109.085,92500000.0
2007-11-21 08:01:00,109.085,109.09,109.065,109.075,287799999.0
2007-11-21 08:02:00,109.085,109.09,109.07,109.075,296800000.0
2007-11-21 08:03:00,109.075,109.105,109.055,109.065,918099999.0
2007-11-21 08:04:00,109.06,109.075,109.015,109.015,1243700001.0
2007-11-21 08:05:00,109.02,109.04,109.0,109.005,1116100000.0
2007-11-21 08:06:00,109.005,109.02,108.92,108.945,474899999.0
2007-11-21 08:07:00,108.945,108.95,108.88,108.94,906999999.0
2007-11-21 08:08:00,108.94,108.97,108.93,108.965,998400001.0
2007-11-21 08:09:00,108.965,109.02,108.965,109.02,378400000.0
2007-11-21 08:10:00,109.02,109.03,108.985,109.0,580400001.0
2007-11-21 08:11:00,109.0,109.0,108.91,108.91,803099997.0
2007-11-21 08:12:00,108.905,108.91,108.86,108.875,620100000.0
2007-11-21 08:13:00,108.875,108.93,108.87,108.905,776500000.0
2007-11-21 08:14:00,108.905,108.91,108.885,108.9,509100001.0
2007-11-21 08:15:00,108.895,108.99,108.895,108.99,904099998.0
2007-11-21 08:16:00,108.985,109.02,108.98,108.995,357400000.0
2007-11-21 08:17:00,108.995,109.0,108.915,108.915,594400001.0
2007-11-21 08:18:00,108.915,108.94,108.89,108.935,514200000.0
2007-11-21 08:19:00,108.935,108.965,108.92,108.92,1215999982.0
2007-11-21 08:20:00,108.92,108.93,108.875,108.905,656999998.0
2007-11-21 08:21:00,108.905,108.94,108.9,108.93,480000000.0
2007-11-21 08:22:00,108.93,108.94,108.91,108.92,745500002.0
2007-11-21 08:23:00,108.92,108.955,108.915,108.92,988704006.0
2007-11-21 08:24:00,108.925,108.94,108.9,108.91,740199995.0
2007-11-21 08:25:00,108.91,108.915,108.82,108.835,1014899997.0
2007-11-21 08:26:00,108.835,108.835,108.8,108.82,338400000.0
2007-11-21 08:27:00,108.82,108.86,108.82,108.85,320900000.0
2007-11-21 08:28:00,108.85,108.895,108.85,108.865,419700000.0
2007-11-21 08:29:00,108.86,108.87,108.84,108.845,650500000.0
2007-11-21 08:30:00,108.845,108.88,108.845,108.86,395600000.0
2007-11-21 08:31:00,108.86,108.87,108.825,108.85,390800000.0
2007-11-21 08:32:00,108.85,108.875,108.835,108.865,847300000.0
2007-11-21 08:33:00,108.855,108.865,108.83,108.835,241100000.0
2007-11-21 08:34:00,108.83,108.84,108.815,108.84,453600006.0
2007-11-21 08:35:00,108.835,108.85,108.83,108.84,642999999.0
2007-11-21 08:36:00,108.84,108.865,108.835,108.865,301100000.0
2007-11-21 08:37:00,108.865,108.91,108.865,108.895,501200003.0
2007-11-21 08:38:00,108.9,108.975,108.895,108.96,647200003.0
2007-11-21 08:39:00,108.96,109.0,108.94,108.94,552600000.0
2007-11-21 08:40:00,108.94,108.95,108.915,108.92,1053799994.0
2007-11-21 08:41:00,108.92,108.92,108.845,108.885,1216899998.0
2007-11-21 08:42:00,108.885,108.905,108.885,108.905,602400002.0
2007-11-21 08:43:00,108.905,108.935,108.9,108.92,464600000.0
2007-11-21 08:44:00,108.91,108.92,108.855,108.91,1304700000.0
2007-11-21 08:45:00,108.9,108.925,108.885,108.92,951199999.0
2007-11-21 08:46:00,108.92,108.935,108.865,108.88,711999998.0
2007-11-21 08:47:00,108.88,108.91,108.865,108.9,1050399997.0
2007-11-21 08:48:00,108.9,108.945,108.89,108.935,2003400003.0
2007-11-21 08:49:00,108.935,108.935,108.875,108.93,1674099996.0
2007-11-21 08:50:00,108.93,108.98,108.93,108.97,1075500000.0
2007-11-21 08:51:00,108.97,108.97,108.915,108.92,863299999.0
2007-11-21 08:52:00,108.92,108.94,108.91,108.915,1469499997.0
2007-11-21 08:53:00,108.915,108.93,108.905,108.905,1001600007.0
2007-11-21 08:54:00,108.905,108.925,108.895,108.9,885800004.0
2007-11-21 08:55:00,108.9,108.91,108.89,108.91,1007900004.0
2007-11-21 08:56:00,108.91,108.91,108.875,108.875,592899999.0
2007-11-21 08:57:00,108.875,108.91,108.875,108.9,963799997.0
2007-11-21 08:58:00,108.9,108.94,108.9,108.94,604900000.0
2007-11-21 08:59:00,108.935,109.0,108.925,108.985,892799996.0
2007-11-21 09:00:00,108.985,109.005,108.95,108.99,632700000.0
2007-11-21 09:01:00,108.985,109.03,108.97,108.985,1242599999.0
2007-11-21 09:02:00,108.985,109.02,108.955,108.965,922300010.0
2007-11-21 09:03:00,108.98,109.035,108.97,109.0,578799999.0
2007-11-21 09:04:00,109.0,109.04,109.0,109.015,509400000.0
2007-11-21 09:05:00,109.015,109.04,108.985,109.015,531699999.0
2007-11-21 09:06:00,109.015,109.035,109.0,109.03,878299994.0
2007-11-21 09:07:00,109.03,109.07,109.025,109.05,679800000.0
2007-11-21 09:08:00,109.05,109.07,109.04,109.05,502400000.0
2007-11-21 09:09:00,109.05,109.135,109.04,109.11,820600001.0
2007-11-21 09:10:00,109.105,109.17,109.105,109.14,678299999.0
2007-11-21 09:11:00,109.14,109.15,109.115,109.13,990300000.0
2007-11-21 09:12:00,109.14,109.14,109.115,109.13,1108600000.0
2007-11-21 09:13:00,109.13,109.15,109.095,109.15,717100000.0
2007-11-21 09:14:00,109.15,109.15,109.1,109.11,646100002.0
2007-11-21 09:15:00,109.11,109.155,109.11,109.12,463200000.0
2007-11-21 09:16:00,109.115,109.15,109.115,109.15,262300000.0
2007-11-21 09:17:00,109.145,109.15,109.1,109.11,339499995.0
2007-11-21 09:18:00,109.105,109.115,109.04,109.08,445299999.0
2007-11-21 09:19:00,109.085,109.11,109.06,109.07,768100004.0
2007-11-21 09:20:00,109.065,109.07,109.025,109.04,657200000.0
2007-11-21 09:21:00,109.04,109.045,109.005,109.02,430950000.0
2007-11-21 09:22:00,109.02,109.08,109.02,109.065,457000000.0
2007-11-21 09:23:00,109.06,109.08,109.055,109.08,208700000.0
2007-11-21 09:24:00,109.08,109.11,109.075,109.085,390700000.0
2007-11-21 09:25:00,109.085,109.11,109.06,109.07,276600000.0
2007-11-21 09:26:00,109.07,109.07,108.985,109.0,676100000.0
2007-11-21 09:27:00,109.005,109.005,108.97,108.98,896649998.0
2007-11-21 09:28:00,108.98,109.03,108.975,109.03,932399996.0
2007-11-21 09:29:00,109.03,109.04,108.995,109.035,539000000.0
2007-11-21 09:30:00,109.035,109.035,108.995,109.025,567700000.0
2007-11-21 09:31:00,109.02,109.04,109.02,109.04,952299998.0
2007-11-21 09:32:00,109.035,109.075,109.015,109.045,2098600001.0
2007-11-21 09:33:00,109.045,109.06,109.015,109.04,1589099994.0
2007-11-21 09:34:00,109.04,109.1,109.03,109.08,841800000.0
2007-11-21 09:35:00,109.08,109.1,109.07,109.085,1196200004.0
2007-11-21 09:36:00,109.085,109.09,109.05,109.05,1042900000.0
2007-11-21 09:37:00,109.055,109.075,109.05,109.065,482300000.0
2007-11-21 09:38:00,109.065,109.07,109.055,109.07,847799991.0
2007-11-21 09:39:00,109.07,109.07,109.055,109.06,598800000.0
2007-11-21 09:40:00,109.06,109.065,109.035,109.035,919750000.0
2007-11-21 09:41:00,109.04,109.055,109.03,109.04,890699999.0
2007-11-21 09:42:00,109.04,109.07,109.03,109.05,1054300000.0
2007-11-21 09:43:00,109.05,109.07,109.045,109.06,1229500001.0
2007-11-21 09:44:00,109.06,109.075,109.05,109.07,1017800000.0
2007-11-21 09:45:00,109.07,109.07,109.05,109.06,928600000.0
2007-11-21 09:46:00,109.06,109.08,109.045,109.075,1373400001.0
2007-11-21 09:47:00,109.075,109.16,109.075,109.145,1693150000.0
2007-11-21 09:48:00,109.145,109.17,109.135,109.17,938299998.0
2007-11-21 09:49:00,109.17,109.2,109.16,109.195,593800000.0
2007-11-21 09:50:00,109.195,109.21,109.155,109.185,943100004.0
2007-11-21 09:51:00,109.175,109.275,109.175,109.275,1094400001.0
2007-11-21 09:52:00,109.28,109.28,109.23,109.23,1208300001.0
2007-11-21 09:53:00,109.23,109.265,109.175,109.21,1211499998.0
2007-11-21 09:54:00,109.21,109.21,109.135,109.14,1020400006.0
2007-11-21 09:55:00,109.14,109.15,109.125,109.15,1153700000.0
2007-11-21 09:56:00,109.15,109.155,109.085,109.09,1301400000.0
2007-11-21 09:57:00,109.09,109.1,109.06,109.06,857499998.0
2007-11-21 09:58:00,109.06,109.09,109.04,109.085,763400001.0
2007-11-21 09:59:00,109.09,109.13,109.08,109.095,475000000.0
2007-11-21 10:00:00,109.1,109.185,109.095,109.18,819499995.0
2007-11-21 10:01:00,109.18,109.19,109.14,109.14,1234140002.0
2007-11-21 10:02:00,109.14,109.15,109.11,109.13,599508001.0
2007-11-21 10:03:00,109.13,109.13,109.065,109.09,715920000.0
2007-11-21 10:04:00,109.09,109.105,109.07,109.095,1142900000.0
2007-11-21 10:05:00,109.095,109.1,109.035,109.06,1101299998.0
2007-11-21 10:06:00,109.055,109.085,109.05,109.075,1171500005.0
2007-11-21 10:07:00,109.075,109.085,109.025,109.055,2113199993.0
2007-11-21 10:08:00,109.055,109.06,108.98,109.005,1078200007.0
2007-11-21 10:09:00,109.005,109.01,108.97,109.005,1358800006.0
2007-11-21 10:10:00,109.005,109.05,109.005,109.05,618500000.0
2007-11-21 10:11:00,109.05,109.11,109.05,109.075,1175799997.0
2007-11-21 10:12:00,109.075,109.145,109.075,109.14,1766900002.0
2007-11-21 10:13:00,109.14,109.16,109.115,109.125,1529000002.0
2007-11-21 10:14:00,109.125,109.145,109.095,109.115,879200001.0
2007-11-21 10:15:00,109.12,109.145,109.12,109.13,618799996.0
2007-11-21 10:16:00,109.13,109.15,109.11,109.12,421700000.0
2007-11-21 10:17:00,109.12,109.145,109.1,109.135,933499999.0
2007-11-21 10:18:00,109.13,109.135,109.065,109.065,1000000001.0
2007-11-21 10:19:00,109.065,109.125,109.06,109.125,673599998.0
2007-11-21 10:20:00,109.125,109.145,109.125,109.13,372099999.0
2007-11-21 10:21:00,109.13,109.16,109.12,109.125,753549998.0
2007-11-21 10:22:00,109.125,109.14,109.085,109.1,1518600000.0
2007-11-21 10:23:00,109.1,109.1,109.035,109.035,973100001.0
2007-11-21 10:24:00,109.04,109.08,109.03,109.07,1262600002.0
2007-11-21 10:25:00,109.07,109.07,109.015,109.015,829199998.0
2007-11-21 10:26:00,109.02,109.07,109.02,109.06,891900000.0
2007-11-21 10:27:00,109.055,109.075,109.04,109.07,590000000.0
2007-11-21 10:28:00,109.07,109.09,109.06,109.085,644500000.0
2007-11-21 10:29:00,109.085,109.16,109.085,109.16,469200000.0
2007-11-21 10:30:00,109.16,109.17,109.11,109.15,774199997.0
2007-11-21 10:31:00,109.15,109.15,109.125,109.125,878400000.0
2007-11-21 10:32:00,109.13,109.155,109.11,109.14,641499998.0
2007-11-21 10:33:00,109.14,109.155,109.11,109.11,572899998.0
2007-11-21 10:34:00,109.11,109.145,109.1,109.115,962700006.0
2007-11-21 10:35:00,109.12,109.125,109.08,109.085,780700000.0
2007-11-21 10:36:00,109.085,109.11,109.08,109.09,267550000.0
2007-11-21 10:37:00,109.09,109.095,109.045,109.06,1192200006.0
2007-11-21 10:38:00,109.06,109.1,109.06,109.1,432200000.0
2007-11-21 10:39:00,109.1,109.16,109.085,109.16,1075200000.0
2007-11-21 10:40:00,109.155,109.19,109.145,109.16,1033699994.0
2007-11-21 10:41:00,109.16,109.16,109.115,109.15,2015200003.0
2007-11-21 10:42:00,109.145,109.155,109.13,109.14,1082299996.0
2007-11-21 10:43:00,109.14,109.18,109.135,109.165,1057700000.0
2007-11-21 10:44:00,109.165,109.175,109.125,109.14,602200000.0
2007-11-21 10:45:00,109.14,109.145,109.11,109.125,831600000.0
2007-11-21 10:46:00,109.125,109.14,109.11,109.13,899199998.0
2007-11-21 10:47:00,109.14,109.14,109.065,109.08,1559200000.0
2007-11-21 10:48:00,109.065,109.11,109.025,109.09,1416799986.0
2007-11-21 10:49:00,109.09,109.095,109.065,109.075,1122899996.0
2007-11-21 10:50:00,109.075,109.1,109.07,109.1,824100003.0
2007-11-21 10:51:00,109.1,109.105,109.045,109.06,1560599993.0
2007-11-21 10:52:00,109.06,109.11,109.06,109.1,749799996.0
2007-11-21 10:53:00,109.1,109.135,109.1,109.13,884500000.0
2007-11-21 10:54:00,109.13,109.165,109.115,109.15,1331199999.0
2007-11-21 10:55:00,109.15,109.155,109.125,109.155,1030300000.0
2007-11-21 10:56:00,109.16,109.17,109.15,109.15,1081500000.0
2007-11-21 10:57:00,109.15,109.15,109.12,109.13,897899993.0
2007-11-21 10:58:00,109.125,109.14,109.095,109.105,619800001.0
2007-11-21 10:59:00,109.1,109.12,109.075,109.1,988800004.0
2007-11-21 11:00:00,109.105,109.105,109.09,109.1,546800000.0
2007-11-21 11:01:00,109.1,109.1,109.08,109.09,468899990.0
2007-11-21 11:02:00,109.085,109.125,109.065,109.115,1300800002.0
2007-11-21 11:03:00,109.12,109.12,109.085,109.1,975000001.0
2007-11-21 11:04:00,109.1,109.1,109.05,109.05,1064599999.0
2007-11-21 11:05:00,109.06,109.06,109.005,109.01,1411099993.0
2007-11-21 11:06:00,109.01,109.01,108.93,108.94,1372999991.0
2007-11-21 11:07:00,108.94,108.94,108.905,108.92,1127100000.0
2007-11-21 11:08:00,108.915,108.95,108.915,108.94,865699994.0
2007-11-21 11:09:00,108.94,108.94,108.885,108.9,1017600001.0
2007-11-21 11:10:00,108.9,108.925,108.85,108.86,1223300002.0
2007-11-21 11:11:00,108.86,108.87,108.81,108.865,1603200008.0
2007-11-21 11:12:00,108.865,108.885,108.83,108.835,1167500001.0
2007-11-21 11:13:00,108.835,108.87,108.82,108.85,777500000.0
2007-11-21 11:14:00,108.85,108.85,108.81,108.85,1312499995.0
2007-11-21 11:15:00,108.855,108.885,108.83,108.865,735799993.0
2007-11-21 11:16:00,108.865,108.865,108.65,108.685,1300300002.0
2007-11-21 11:17:00,108.695,108.725,108.575,108.625,1049599996.0
2007-11-21 11:18:00,108.63,108.69,108.615,108.69,1122399990.0
2007-11-21 11:19:00,108.685,108.73,108.685,108.71,904899999.0
2007-11-21 11:20:00,108.71,108.74,108.695,108.695,1326399992.0
2007-11-21 11:21:00,108.705,108.72,108.685,108.71,682100001.0
2007-11-21 11:22:00,108.71,108.74,108.7,108.72,1375999992.0
2007-11-21 11:23:00,108.725,108.765,108.715,108.76,978799998.0
2007-11-21 11:24:00,108.76,108.77,108.755,108.76,1258300004.0
2007-11-21 11:25:00,108.76,108.76,108.675,108.685,741499998.0
2007-11-21 11:26:00,108.685,108.7,108.665,108.68,780400001.0
2007-11-21 11:27:00,108.675,108.68,108.625,108.66,1244999999.0
2007-11-21 11:28:00,108.655,108.69,108.65,108.68,654350004.0
2007-11-21 11:29:00,108.68,108.72,108.675,108.685,430699996.0
2007-11-21 11:30:00,108.685,108.715,108.68,108.715,528900003.0
2007-11-21 11:31:00,108.715,108.73,108.67,108.695,840900000.0
2007-11-21 11:32:00,108.695,108.72,108.685,108.715,467200002.0
2007-11-21 11:33:00,108.715,108.72,108.655,108.665,1108500000.0
2007-11-21 11:34:00,108.665,108.7,108.635,108.685,660400001.0
2007-11-21 11:35:00,108.685,108.735,108.68,108.7,735000000.0
2007-11-21 11:36:00,108.7,108.74,108.7,108.735,715400006.0
2007-11-21 11:37:00,108.735,108.74,108.7,108.705,1053299997.0
2007-11-21 11:38:00,108.705,108.725,108.665,108.69,1289199995.0
2007-11-21 11:39:00,108.69,108.69,108.635,108.65,1194499999.0
2007-11-21 11:40:00,108.65,108.66,108.6,108.605,490199999.0
2007-11-21 11:41:00,108.605,108.63,108.595,108.63,863500001.0
2007-11-21 11:42:00,108.635,108.66,108.615,108.635,332161998.0
2007-11-21 11:43:00,108.635,108.64,108.605,108.61,257084000.0
2007-11-21 11:44:00,108.61,108.61,108.555,108.58,1237850006.0
2007-11-21 11:45:00,108.575,108.59,108.535,108.535,600300000.0
2007-11-21 11:46:00,108.53,108.54,108.48,108.53,959660000.0
2007-11-21 11:47:00,108.53,108.545,108.51,108.535,508499998.0
2007-11-21 11:48:00,108.54,108.56,108.495,108.505,730300001.0
2007-11-21 11:49:00,108.505,108.505,108.385,108.405,708300000.0
2007-11-21 11:50:00,108.405,108.47,108.385,108.455,787099998.0
2007-11-21 11:51:00,108.455,108.52,108.455,108.515,428400002.0
2007-11-21 11:52:00,108.515,108.56,108.505,108.55,1768000009.0
2007-11-21 11:53:00,108.555,108.56,108.53,108.545,889100007.0
2007-11-21 11:54:00,108.55,108.605,108.54,108.585,687200000.0
2007-11-21 11:55:00,108.585,108.65,108.56,108.625,553327998.0
2007-11-21 11:56:00,108.625,108.67,108.62,108.66,356400000.0
2007-11-21 11:57:00,108.655,108.67,108.605,108.61,838500002.0
2007-11-21 11:58:00,108.61,108.61,108.58,108.6,287900000.0
2007-11-21 11:59:00,108.6,108.675,108.595,108.64,404300000.0
2007-11-21 12:00:00,108.64,108.64,108.57,108.57,394400000.0
2007-11-21 12:01:00,108.57,108.58,108.45,108.45,1016500005.0
2007-11-21 12:02:00,108.45,108.5,108.42,108.46,1174749993.0
2007-11-21 12:03:00,108.465,108.485,108.395,108.45,634800008.0
2007-11-21 12:04:00,108.455,108.495,108.415,108.42,1789499999.0
2007-11-21 12:05:00,108.42,108.495,108.385,108.46,413390000.0
2007-11-21 12:06:00,108.46,108.46,108.32,108.34,421899999.0
2007-11-21 12:07:00,108.34,108.355,108.3,108.33,399799999.0
2007-11-21 12:08:00,108.33,108.345,108.315,108.335,648600003.0
2007-11-21 12:09:00,108.335,108.37,108.325,108.36,225100000.0
2007-11-21 12:10:00,108.36,108.41,108.335,108.405,621700000.0
2007-11-21 12:11:00,108.405,108.485,108.395,108.48,491999998.0
2007-11-21 12:12:00,108.48,108.51,108.465,108.485,479299997.0
2007-11-21 12:13:00,108.485,108.49,108.42,108.43,713099999.0
2007-11-21 12:14:00,108.43,108.43,108.35,108.385,641599996.0
2007-11-21 12:15:00,108.385,108.39,108.36,108.37,201099999.0
2007-11-21 12:16:00,108.37,108.44,108.37,108.405,521300001.0
2007-11-21 12:17:00,108.415,108.425,108.4,108.41,261300000.0
2007-11-21 12:18:00,108.41,108.48,108.405,108.45,250400000.0
2007-11-21 12:19:00,108.45,108.475,108.425,108.425,302450000.0
2007-11-21 12:20:00,108.425,108.455,108.425,108.455,513399999.0
2007-11-21 12:21:00,108.455,108.46,108.44,108.445,250700000.0
2007-11-21 12:22:00,108.445,108.46,108.43,108.435,244800000.0
2007-11-21 12:23:00,108.43,108.46,108.375,108.445,307200001.0
2007-11-21 12:24:00,108.445,108.445,108.36,108.37,521800000.0
2007-11-21 12:25:00,108.37,108.385,108.35,108.36,455800000.0
2007-11-21 12:26:00,108.36,108.39,108.355,108.375,238899999.0
2007-11-21 12:27:00,108.37,108.395,108.335,108.335,246850001.0
2007-11-21 12:28:00,108.34,108.34,108.255,108.275,660899996.0
2007-11-21 12:29:00,108.275,108.33,108.265,108.275,496700000.0
2007-11-21 12:30:00,108.275,108.31,108.26,108.31,370600000.0
2007-11-21 12:31:00,108.31,108.46,108.31,108.445,853500001.0
2007-11-21 12:32:00,108.46,108.465,108.43,108.43,501600000.0
2007-11-21 12:33:00,108.43,108.43,108.35,108.36,271000000.0
2007-11-21 12:34:00,108.36,108.4,108.335,108.385,418100001.0
2007-11-21 12:35:00,108.385,108.42,108.38,108.405,256200000.0
2007-11-21 12:36:00,108.405,108.43,108.395,108.405,390000000.0
2007-11-21 12:37:00,108.4,108.43,108.4,108.425,212800000.0
2007-11-21 12:38:00,108.42,108.42,108.4,108.42,193200000.0
2007-11-21 12:39:00,108.42,108.485,108.41,108.46,65317000.0
2007-11-21 12:40:00,108.46,108.51,108.45,108.46,226400000.0
2007-11-21 12:41:00,108.46,108.485,108.405,108.465,520199998.0
2007-11-21 12:42:00,108.465,108.48,108.445,108.45,328900001.0
2007-11-21 12:43:00,108.45,108.48,108.42,108.47,254000000.0
2007-11-21 12:44:00,108.47,108.475,108.43,108.435,229599999.0
2007-11-21 12:45:00,108.435,108.45,108.415,108.425,426600000.0
2007-11-21 12:46:00,108.425,108.435,108.315,108.36,653609997.0
2007-11-21 12:47:00,108.37,108.41,108.335,108.405,307600000.0
2007-11-21 12:48:00,108.41,108.42,108.38,108.42,539700001.0
2007-11-21 12:49:00,108.42,108.44,108.415,108.44,573599995.0
2007-11-21 12:50:00,108.44,108.465,108.435,108.435,317500001.0
2007-11-21 12:51:00,108.435,108.445,108.4,108.445,971699991.0
2007-11-21 12:52:00,108.44,108.46,108.42,108.445,733100001.0
2007-11-21 12:53:00,108.445,108.445,108.4,108.41,666700003.0
2007-11-21 12:54:00,108.405,108.425,108.39,108.4,997000000.0
2007-11-21 12:55:00,108.395,108.42,108.395,108.415,375140000.0
2007-11-21 12:56:00,108.415,108.44,108.41,108.435,508600002.0
2007-11-21 12:57:00,108.435,108.48,108.435,108.465,944499990.0
2007-11-21 12:58:00,108.47,108.485,108.45,108.455,430099999.0
2007-11-21 12:59:00,108.46,108.46,108.45,108.455,441400000.0
2007-11-21 13:00:00,108.455,108.47,108.435,108.455,535899999.0
2007-11-21 13:01:00,108.455,108.48,108.45,108.46,1259800006.0
2007-11-21 13:02:00,108.46,108.48,108.455,108.46,554200002.0
2007-11-21 13:03:00,108.47,108.48,108.455,108.47,550000000.0
2007-11-21 13:04:00,108.47,108.49,108.455,108.455,385300000.0
2007-11-21 13:05:00,108.455,108.465,108.425,108.435,506600001.0
2007-11-21 13:06:00,108.435,108.465,108.435,108.435,731499998.0
2007-11-21 13:07:00,108.43,108.47,108.43,108.47,500400000.0
2007-11-21 13:08:00,108.47,108.47,108.43,108.43,448999999.0
2007-11-21 13:09:00,108.435,108.44,108.415,108.425,1284800004.0
2007-11-21 13:10:00,108.435,108.435,108.385,108.39,508700005.0
2007-11-21 13:11:00,108.39,108.425,108.39,108.415,502900001.0
2007-11-21 13:12:00,108.41,108.43,108.4,108.415,304800000.0
2007-11-21 13:13:00,108.42,108.42,108.395,108.4,499200000.0
2007-11-21 13:14:00,108.4,108.41,108.39,108.4,559599999.0
2007-11-21 13:15:00,108.4,108.42,108.39,108.42,413999994.0
2007-11-21 13:16:00,108.42,108.46,108.415,108.44,589600000.0
2007-11-21 13:17:00,108.435,108.445,108.415,108.42,469600000.0
2007-11-21 13:18:00,108.425,108.45,108.425,108.44,915700013.0
2007-11-21 13:19:00,108.445,108.47,108.43,108.46,345400000.0
2007-11-21 13:20:00,108.46,108.47,108.45,108.455,419500000.0
2007-11-21 13:21:00,108.455,108.565,108.45,108.56,895799997.0
2007-11-21 13:22:00,108.56,108.575,108.54,108.55,467699999.0
2007-11-21 13:23:00,108.55,108.61,108.545,108.59,352100000.0
2007-11-21 13:24:00,108.59,108.6,108.545,108.545,1152799995.0
2007-11-21 13:25:00,108.555,108.6,108.55,108.595,735399999.0
2007-11-21 13:26:00,108.585,108.63,108.58,108.6,1110699995.0
2007-11-21 13:27:00,108.6,108.6,108.56,108.58,859499992.0
2007-11-21 13:28:00,108.58,108.59,108.515,108.515,875249999.0
2007-11-21 13:29:00,108.515,108.52,108.495,108.51,675400006.0
2007-11-21 13:30:00,108.51,108.555,108.505,108.55,273800001.0
2007-11-21 13:31:00,108.55,108.57,108.53,108.545,437000007.0
2007-11-21 13:32:00,108.545,108.55,108.5,108.55,767299997.0
2007-11-21 13:33:00,108.55,108.55,108.54,108.545,79000002.0
2007-11-21 13:34:00,108.545,108.55,108.535,108.55,232300000.0
2007-11-21 13:35:00,108.55,108.55,108.53,108.54,892799983.0
2007-11-21 13:36:00,108.54,108.545,108.48,108.485,567499998.0
2007-11-21 13:37:00,108.49,108.5,108.46,108.46,817600005.0
2007-11-21 13:38:00,108.465,108.5,108.465,108.48,148900000.0
2007-11-21 13:39:00,108.48,108.49,108.47,108.475,659800001.0
2007-11-21 13:40:00,108.475,108.485,108.47,108.48,843699997.0
2007-11-21 13:41:00,108.48,108.48,108.455,108.47,657599998.0
2007-11-21 13:42:00,108.47,108.47,108.455,108.465,236099998.0
2007-11-21 13:43:00,108.46,108.47,108.46,108.465,414900000.0
2007-11-21 13:44:00,108.465,108.485,108.46,108.465,211299999.0
2007-11-21 13:45:00,108.465,108.485,108.45,108.485,227300000.0
2007-11-21 13:46:00,108.485,108.49,108.445,108.46,324400004.0
2007-11-21 13:47:00,108.465,108.475,108.45,108.47,819699993.0
2007-11-21 13:48:00,108.47,108.485,108.47,108.485,249600000.0
2007-11-21 13:49:00,108.485,108.51,108.48,108.505,718399999.0
2007-11-21 13:50:00,108.5,108.53,108.49,108.52,2050699995.0
2007-11-21 13:51:00,108.52,108.545,108.51,108.535,1301100006.0
2007-11-21 13:52:00,108.535,108.545,108.53,108.535,706299998.0
2007-11-21 13:53:00,108.535,108.54,108.51,108.53,473200001.0
2007-11-21 13:54:00,108.53,108.53,108.51,108.515,986999991.0
2007-11-21 13:55:00,108.52,108.55,108.51,108.545,1028600016.0
2007-11-21 13:56:00,108.54,108.57,108.535,108.56,1412300013.0
2007-11-21 13:57:00,108.56,108.615,108.55,108.61,615599997.0
2007-11-21 13:58:00,108.61,108.62,108.58,108.615,1104400012.0
2007-11-21 13:59:00,108.615,108.62,108.595,108.615,433600000.0
2007-11-21 14:00:00,108.615,108.62,108.59,108.6,896999996.0
2007-11-21 14:01:00,108.6,108.63,108.595,108.615,1371499997.0
2007-11-21 14:02:00,108.615,108.66,108.61,108.645,644499999.0
2007-11-21 14:03:00,108.645,108.655,108.605,108.61,1694500009.0
2007-11-21 14:04:00,108.61,108.62,108.575,108.59,695700003.0
2007-11-21 14:05:00,108.59,108.64,108.59,108.63,352900000.0
2007-11-21 14:06:00,108.625,108.64,108.605,108.62,457900000.0
2007-11-21 14:07:00,108.62,108.63,108.6,108.625,971899998.0
2007-11-21 14:08:00,108.625,108.63,108.61,108.62,371500000.0
2007-11-21 14:09:00,108.62,108.635,108.62,108.63,1141099991.0
2007-11-21 14:10:00,108.6,108.66,108.6,108.65,795000003.0
2007-11-21 14:11:00,108.635,108.66,108.635,108.66,795000003.0
2007-11-21 14:12:00,108.66,108.685,108.65,108.67,1248800001.0
2007-11-21 14:13:00,108.665,108.67,108.585,108.63,550599995.0
2007-11-21 14:14:00,108.625,108.65,108.595,108.605,868000002.0
2007-11-21 14:15:00,108.605,108.61,108.59,108.59,388400001.0
2007-11-21 14:16:00,108.595,108.62,108.53,108.575,1184700011.0
2007-11-21 14:17:00,108.575,108.585,108.565,108.58,992400010.0
2007-11-21 14:18:00,108.58,108.59,108.565,108.575,724600001.0
2007-11-21 14:19:00,108.59,108.59,108.58,108.59,249800001.0
2007-11-21 14:20:00,108.59,108.62,108.59,108.605,453000001.0
2007-11-21 14:21:00,108.605,108.615,108.6,108.6,703999999.0
2007-11-21 14:22:00,108.6,108.6,108.55,108.555,1265499997.0
2007-11-21 14:23:00,108.55,108.56,108.535,108.545,630900003.0
2007-11-21 14:24:00,108.55,108.585,108.545,108.565,408349999.0
2007-11-21 14:25:00,108.57,108.57,108.5,108.51,1324899994.0
2007-11-21 14:26:00,108.51,108.53,108.475,108.485,1688600004.0
2007-11-21 14:27:00,108.485,108.49,108.465,108.49,1640599998.0
2007-11-21 14:28:00,108.48,108.565,108.48,108.565,667999995.0
2007-11-21 14:29:00,108.56,108.62,108.55,108.6,600599999.0
2007-11-21 14:30:00,108.6,108.61,108.555,108.56,755999998.0
2007-11-21 14:31:00,108.56,108.6,108.555,108.6,520700000.0
2007-11-21 14:32:00,108.6,108.61,108.58,108.6,677800007.0
2007-11-21 14:33:00,108.6,108.6,108.575,108.575,496800002.0
2007-11-21 14:34:00,108.575,108.575,108.55,108.55,571100004.0
2007-11-21 14:35:00,108.55,108.575,108.51,108.51,572399999.0
2007-11-21 14:36:00,108.515,108.535,108.48,108.505,714300001.0
2007-11-21 14:37:00,108.51,108.52,108.5,108.505,697900004.0
2007-11-21 14:38:00,108.5,108.515,108.47,108.475,1333999997.0
2007-11-21 14:39:00,108.48,108.52,108.465,108.465,1225100001.0
2007-11-21 14:40:00,108.465,108.49,108.45,108.455,801799998.0
2007-11-21 14:41:00,108.45,108.465,108.45,108.46,616000000.0
2007-11-21 14:42:00,108.46,108.485,108.46,108.475,338400002.0
2007-11-21 14:43:00,108.475,108.515,108.465,108.515,188300002.0
2007-11-21 14:44:00,108.515,108.545,108.515,108.535,422900000.0
2007-11-21 14:45:00,108.54,108.56,108.515,108.535,764699999.0
2007-11-21 14:46:00,108.535,108.55,108.525,108.535,711300011.0
2007-11-21 14:47:00,108.54,108.59,108.535,108.585,189600000.0
2007-11-21 14:48:00,108.59,108.61,108.575,108.6,698999996.0
2007-11-21 14:49:00,108.6,108.61,108.595,108.6,998900004.0
2007-11-21 14:50:00,108.6,108.61,108.55,108.56,509899999.0
2007-11-21 14:51:00,108.56,108.6,108.55,108.59,257200000.0
2007-11-21 14:52:00,108.59,108.59,108.565,108.575,840700000.0
2007-11-21 14:53:00,108.575,108.59,108.555,108.58,830100003.0
2007-11-21 14:54:00,108.58,108.58,108.555,108.56,422200000.0
2007-11-21 14:55:00,108.56,108.58,108.555,108.56,910599999.0
2007-11-21 14:56:00,108.56,108.56,108.55,108.56,321800001.0
2007-11-21 14:57:00,108.56,108.57,108.55,108.56,108000000.0
2007-11-21 14:58:00,108.56,108.565,108.535,108.54,559000000.0
2007-11-21 14:59:00,108.535,108.565,108.535,108.54,367600000.0
2007-11-21 15:00:00,108.54,108.55,108.53,108.54,350200002.0
2007-11-21 15:01:00,108.545,108.55,108.52,108.525,914600001.0
2007-11-21 15:02:00,108.53,108.545,108.53,108.545,555300000.0
2007-11-21 15:03:00,108.555,108.59,108.55,108.58,488799999.0
2007-11-21 15:04:00,108.58,108.6,108.575,108.59,634000006.0
2007-11-21 15:05:00,108.585,108.615,108.585,108.61,1038500001.0
2007-11-21 15:06:00,108.605,108.635,108.6,108.63,864200005.0
2007-11-21 15:07:00,108.63,108.63,108.59,108.6,248100000.0
2007-11-21 15:08:00,108.6,108.63,108.59,108.62,330800000.0
2007-11-21 15:09:00,108.62,108.63,108.605,108.615,277300000.0
2007-11-21 15:10:00,108.615,108.67,108.61,108.655,797799997.0
2007-11-21 15:11:00,108.655,108.67,108.63,108.635,662899998.0
2007-11-21 15:12:00,108.635,108.67,108.635,108.65,658700004.0
2007-11-21 15:13:00,108.65,108.66,108.6,108.605,1082200006.0
2007-11-21 15:14:00,108.605,108.63,108.6,108.61,372799999.0
2007-11-21 15:15:00,108.61,108.625,108.585,108.585,1220499987.0
2007-11-21 15:16:00,108.585,108.62,108.58,108.58,471500001.0
2007-11-21 15:17:00,108.58,108.61,108.58,108.59,591399999.0
2007-11-21 15:18:00,108.59,108.595,108.56,108.565,729800002.0
2007-11-21 15:19:00,108.565,108.585,108.555,108.565,1424999997.0
2007-11-21 15:20:00,108.565,108.57,108.53,108.535,989600005.0
2007-11-21 15:21:00,108.54,108.54,108.525,108.54,357100000.0
2007-11-21 15:22:00,108.54,108.56,108.53,108.56,696600002.0
2007-11-21 15:23:00,108.56,108.605,108.55,108.59,571899999.0
2007-11-21 15:24:00,108.59,108.605,108.57,108.57,1127400006.0
2007-11-21 15:25:00,108.57,108.595,108.57,108.575,445100001.0
2007-11-21 15:26:00,108.58,108.59,108.52,108.54,1171099999.0
2007-11-21 15:27:00,108.55,108.56,108.54,108.56,1171099999.0
2007-11-21 15:28:00,108.58,108.615,108.58,108.61,1171099999.0
2007-11-21 15:29:00,108.61,108.65,108.6,108.62,485500000.0
2007-11-21 15:30:00,108.62,108.635,108.6,108.62,805300000.0
2007-11-21 15:31:00,108.62,108.62,108.575,108.61,1285999979.0
2007-11-21 15:32:00,108.56,108.59,108.54,108.55,2027300003.0
2007-11-21 15:33:00,108.54,108.56,108.53,108.53,2027300003.0
2007-11-21 15:34:00,108.58,108.595,108.56,108.59,2027300003.0
2007-11-21 15:35:00,108.59,108.59,108.57,108.585,832734981.0
2007-11-21 15:36:00,108.585,108.6,108.585,108.59,518800002.0
2007-11-21 15:37:00,108.59,108.64,108.585,108.635,821500000.0
2007-11-21 15:38:00,108.635,108.68,108.635,108.67,1487800012.0
2007-11-21 15:39:00,108.665,108.665,108.63,108.65,780100006.0
2007-11-21 15:40:00,108.645,108.645,108.625,108.635,761300004.0
2007-11-21 15:41:00,108.635,108.635,108.605,108.615,690200012.0
2007-11-21 15:42:00,108.62,108.64,108.615,108.64,324400001.0
2007-11-21 15:43:00,108.64,108.645,108.615,108.62,966050001.0
2007-11-21 15:44:00,108.615,108.62,108.585,108.595,700679999.0
2007-11-21 15:45:00,108.595,108.6,108.565,108.585,714350002.0
2007-11-21 15:46:00,108.585,108.585,108.54,108.55,469489998.0
2007-11-21 15:47:00,108.55,108.55,108.52,108.545,350000000.0
2007-11-21 15:48:00,108.545,108.565,108.54,108.555,368400000.0
2007-11-21 15:49:00,108.555,108.58,108.555,108.565,1023499996.0
2007-11-21 15:50:00,108.57,108.59,108.56,108.57,641400001.0
2007-11-21 15:51:00,108.57,108.575,108.55,108.56,418599997.0
2007-11-21 15:52:00,108.555,108.57,108.535,108.555,453600005.0
2007-11-21 15:53:00,108.555,108.575,108.555,108.56,1167500005.0
2007-11-21 15:54:00,108.56,108.57,108.525,108.53,1265000001.0
2007-11-21 15:55:00,108.52,108.52,108.51,108.51,2036199997.0
2007-11-21 15:56:00,108.52,108.58,108.52,108.58,2036199997.0
2007-11-21 15:57:00,108.59,108.66,108.58,108.64,2036199997.0
2007-11-21 15:58:00,108.63,108.63,108.58,108.6,2036199997.0
2007-11-21 15:59:00,108.59,108.61,108.57,108.58,2036199997.0
2007-11-21 16:00:00,108.61,108.61,108.585,108.61,2036199997.0
2007-11-21 16:01:00,108.6,108.65,108.59,108.65,2016499994.0
2007-11-21 16:02:00,108.66,108.66,108.56,108.56,2016499994.0
2007-11-21 16:03:00,108.605,108.64,108.6,108.63,2016499994.0
2007-11-21 16:04:00,108.63,108.65,108.62,108.63,1563300016.0
2007-11-21 16:05:00,108.63,108.64,108.585,108.605,2072700014.0
2007-11-21 16:06:00,108.605,108.615,108.595,108.595,1828199990.0
2007-11-21 16:07:00,108.56,108.58,108.56,108.56,1629900004.0
2007-11-21 16:08:00,108.605,108.62,108.6,108.615,1629900004.0
2007-11-21 16:09:00,108.58,108.58,108.54,108.57,2018700035.0
2007-11-21 16:10:00,108.58,108.59,108.54,108.59,2018700035.0
2007-11-21 16:11:00,108.58,108.59,108.54,108.59,2018700035.0
2007-11-21 16:12:00,108.58,108.6,108.57,108.6,2018700035.0
2007-11-21 16:13:00,108.61,108.63,108.61,108.62,2018700035.0
2007-11-21 16:14:00,108.63,108.66,108.63,108.64,2018700035.0
2007-11-21 16:15:00,108.675,108.685,108.67,108.675,2018700035.0
2007-11-21 16:16:00,108.68,108.69,108.645,108.645,1585899994.0
2007-11-21 16:17:00,108.64,108.65,108.61,108.62,1715800003.0
2007-11-21 16:18:00,108.61,108.63,108.59,108.6,1715800003.0
2007-11-21 16:19:00,108.595,108.61,108.575,108.59,1715800003.0
2007-11-21 16:20:00,108.59,108.605,108.575,108.595,1365400003.0
2007-11-21 16:21:00,108.595,108.62,108.585,108.62,1149599991.0
2007-11-21 16:22:00,108.62,108.63,108.605,108.605,320200000.0
2007-11-21 16:23:00,108.605,108.61,108.6,108.61,480900000.0
2007-11-21 16:24:00,108.61,108.61,108.585,108.6,990900016.0
2007-11-21 16:25:00,108.595,108.605,108.59,108.595,793600005.0
2007-11-21 16:26:00,108.595,108.6,108.535,108.55,581700001.0
2007-11-21 16:27:00,108.55,108.57,108.54,108.57,1056800005.0
2007-11-21 16:28:00,108.565,108.595,108.545,108.595,1644900025.0
2007-11-21 16:29:00,108.595,108.625,108.58,108.62,605700002.0
2007-11-21 16:30:00,108.63,108.64,108.615,108.62,1227900001.0
2007-11-21 16:31:00,108.62,108.62,108.555,108.56,939440006.0
2007-11-21 16:32:00,108.565,108.6,108.55,108.555,1354600004.0
2007-11-21 16:33:00,108.55,108.575,108.54,108.54,474890000.0
2007-11-21 16:34:00,108.54,108.56,108.525,108.535,931199997.0
2007-11-21 16:35:00,108.54,108.595,108.54,108.59,1374799999.0
2007-11-21 16:36:00,108.59,108.595,108.565,108.59,530028000.0
2007-11-21 16:37:00,108.585,108.62,108.55,108.555,994300002.0
2007-11-21 16:38:00,108.555,108.555,108.435,108.435,744900001.0
2007-11-21 16:39:00,108.44,108.47,108.39,108.405,1201900004.0
2007-11-21 16:40:00,108.4,108.445,108.38,108.44,1341600007.0
2007-11-21 16:41:00,108.44,108.49,108.415,108.485,672500000.0
2007-11-21 16:42:00,108.49,108.535,108.455,108.485,1499500000.0
2007-11-21 16:43:00,108.49,108.54,108.48,108.53,1425100003.0
2007-11-21 16:44:00,108.53,108.58,108.52,108.545,1027900000.0
2007-11-21 16:45:00,108.55,108.57,108.525,108.55,1116400007.0
2007-11-21 16:46:00,108.55,108.555,108.52,108.53,932900010.0
2007-11-21 16:47:00,108.53,108.54,108.51,108.51,249000001.0
2007-11-21 16:48:00,108.51,108.51,108.465,108.48,1144700002.0
2007-11-21 16:49:00,108.475,108.53,108.455,108.525,392800000.0
2007-11-21 16:50:00,108.525,108.535,108.46,108.48,953800000.0
2007-11-21 16:51:00,108.48,108.53,108.465,108.525,886699999.0
2007-11-21 16:52:00,108.52,108.545,108.515,108.545,879799999.0
2007-11-21 16:53:00,108.55,108.57,108.545,108.55,413900000.0
2007-11-21 16:54:00,108.55,108.56,108.48,108.51,398300000.0
2007-11-21 16:55:00,108.51,108.53,108.51,108.52,1367800013.0
2007-11-21 16:56:00,108.53,108.6,108.53,108.6,1388899999.0
2007-11-21 16:57:00,108.6,108.67,108.59,108.645,1563299988.0
2007-11-21 16:58:00,108.645,108.645,108.595,108.615,999000000.0
2007-11-21 16:59:00,108.61,108.61,108.565,108.565,983299995.0
2007-11-21 17:00:00,108.565,108.62,108.565,108.605,660900002.0
2007-11-21 17:01:00,108.605,108.67,108.6,108.67,1654700006.0
2007-11-21 17:02:00,108.67,108.67,108.57,108.57,1018199996.0
2007-11-21 17:03:00,108.57,108.58,108.525,108.53,1265900007.0
2007-11-21 17:04:00,108.525,108.585,108.515,108.57,1253500011.0
2007-11-21 17:05:00,108.57,108.6,108.57,108.6,949800004.0
2007-11-21 17:06:00,108.6,108.62,108.57,108.57,607300001.0
2007-11-21 17:07:00,108.57,108.59,108.555,108.57,1550699997.0
2007-11-21 17:08:00,108.57,108.6,108.545,108.57,860999996.0
2007-11-21 17:09:00,108.57,108.58,108.54,108.565,341800000.0
2007-11-21 17:10:00,108.57,108.59,108.535,108.575,895799996.0
2007-11-21 17:11:00,108.58,108.59,108.54,108.585,1071709990.0
2007-11-21 17:12:00,108.585,108.61,108.565,108.605,641100003.0
2007-11-21 17:13:00,108.61,108.63,108.605,108.625,547599998.0
2007-11-21 17:14:00,108.61,108.61,108.54,108.54,1703099993.0
2007-11-21 17:15:00,108.645,108.655,108.595,108.645,1703099993.0
2007-11-21 17:16:00,108.45,108.49,108.45,108.46,1593099997.0
2007-11-21 17:17:00,108.47,108.5,108.46,108.49,1593099997.0
2007-11-21 17:18:00,108.615,108.625,108.59,108.595,1593099997.0
2007-11-21 17:19:00,108.49,108.5,108.47,108.48,2064399995.0
2007-11-21 17:20:00,108.47,108.47,108.42,108.42,2064399995.0
2007-11-21 17:21:00,108.41,108.44,108.41,108.44,2064399995.0
2007-11-21 17:22:00,108.43,108.45,108.41,108.41,2064399995.0
2007-11-21 17:23:00,108.4,108.41,108.37,108.41,2064399995.0
2007-11-21 17:24:00,108.42,108.47,108.41,108.47,2064399995.0
2007-11-21 17:25:00,108.55,108.585,108.55,108.57,2064399995.0
2007-11-21 17:26:00,108.565,108.59,108.555,108.585,2003100007.0
2007-11-21 17:27:00,108.585,108.585,108.555,108.555,2106300003.0
2007-11-21 17:28:00,108.51,108.53,108.5,108.5,1434200012.0
2007-11-21 17:29:00,108.51,108.53,108.5,108.52,1434200012.0
2007-11-21 17:30:00,108.535,108.54,108.445,108.45,1434200012.0
2007-11-21 17:31:00,108.45,108.455,108.41,108.445,1724599998.0
2007-11-21 17:32:00,108.445,108.5,108.43,108.495,1585999992.0
2007-11-21 17:33:00,108.49,108.53,108.475,108.52,1204049995.0
2007-11-21 17:34:00,108.52,108.53,108.46,108.465,458300002.0
2007-11-21 17:35:00,108.465,108.5,108.43,108.43,1142499997.0
2007-11-21 17:36:00,108.43,108.46,108.42,108.46,496300000.0
2007-11-21 17:37:00,108.46,108.475,108.44,108.455,242099998.0
2007-11-21 17:38:00,108.455,108.5,108.455,108.48,257100000.0
2007-11-21 17:39:00,108.48,108.485,108.46,108.46,633200008.0
2007-11-21 17:40:00,108.46,108.46,108.425,108.43,704300000.0
2007-11-21 17:41:00,108.43,108.46,108.4,108.445,1072900003.0
2007-11-21 17:42:00,108.445,108.48,108.435,108.47,558399996.0
2007-11-21 17:43:00,108.47,108.5,108.46,108.46,434700000.0
2007-11-21 17:44:00,108.47,108.49,108.44,108.44,440000000.0
2007-11-21 17:45:00,108.44,108.45,108.415,108.45,1475399995.0
2007-11-21 17:46:00,108.45,108.5,108.445,108.495,1320800000.0
2007-11-21 17:47:00,108.495,108.53,108.485,108.51,1277399995.0
2007-11-21 17:48:00,108.51,108.54,108.505,108.53,1430699998.0
2007-11-21 17:49:00,108.55,108.56,108.52,108.54,1027199999.0
2007-11-21 17:50:00,108.49,108.51,108.46,108.5,1027199999.0
2007-11-21 17:51:00,108.5,108.5,108.45,108.455,667699999.0
2007-11-21 17:52:00,108.46,108.49,108.445,108.47,1108999997.0
2007-11-21 17:53:00,108.465,108.49,108.44,108.475,1334399996.0
2007-11-21 17:54:00,108.475,108.48,108.395,108.41,569850000.0
2007-11-21 17:55:00,108.41,108.44,108.395,108.41,1482000002.0
2007-11-21 17:56:00,108.4,108.46,108.4,108.455,1617799992.0
2007-11-21 17:57:00,108.455,108.46,108.43,108.45,568599994.0
2007-11-21 17:58:00,108.45,108.46,108.43,108.44,451100000.0
2007-11-21 17:59:00,108.44,108.47,108.395,108.405,1407600006.0
2007-11-21 18:00:00,108.41,108.43,108.38,108.405,1188400002.0
2007-11-21 18:01:00,108.405,108.415,108.37,108.38,1012599999.0
2007-11-21 18:02:00,108.38,108.42,108.38,108.41,691199997.0
2007-11-21 18:03:00,108.41,108.43,108.4,108.405,1065100010.0
2007-11-21 18:04:00,108.405,108.43,108.395,108.405,998700002.0
2007-11-21 18:05:00,108.405,108.42,108.385,108.41,361500000.0
2007-11-21 18:06:00,108.41,108.42,108.385,108.405,1529000008.0
2007-11-21 18:07:00,108.53,108.53,108.52,108.53,572800003.0
2007-11-21 18:08:00,108.415,108.43,108.415,108.43,572800003.0
2007-11-21 18:09:00,108.43,108.48,108.43,108.465,546100004.0
2007-11-21 18:10:00,108.53,108.53,108.52,108.53,1486900015.0
2007-11-21 18:11:00,108.515,108.53,108.505,108.525,1486900015.0
2007-11-21 18:12:00,108.525,108.53,108.51,108.525,250600000.0
2007-11-21 18:13:00,108.525,108.62,108.525,108.62,1778500012.0
2007-11-21 18:14:00,108.62,108.62,108.555,108.56,1074900002.0
2007-11-21 18:15:00,108.56,108.56,108.465,108.465,1525599983.0
2007-11-21 18:16:00,108.465,108.5,108.46,108.47,794699992.0
2007-11-21 18:17:00,108.475,108.51,108.47,108.51,714100000.0
2007-11-21 18:18:00,108.51,108.55,108.49,108.49,2076099999.0
2007-11-21 18:19:00,108.49,108.51,108.48,108.485,644700001.0
2007-11-21 18:20:00,108.485,108.485,108.425,108.43,1707499995.0
2007-11-21 18:21:00,108.43,108.45,108.42,108.44,610900000.0
2007-11-21 18:22:00,108.445,108.46,108.42,108.42,1542999978.0
2007-11-21 18:23:00,108.42,108.425,108.385,108.42,1003000001.0
2007-11-21 18:24:00,108.43,108.48,108.415,108.48,917200001.0
2007-11-21 18:25:00,108.48,108.495,108.445,108.475,1306000010.0
2007-11-21 18:26:00,108.475,108.53,108.475,108.505,970200004.0
2007-11-21 18:27:00,108.505,108.53,108.5,108.52,784699998.0
2007-11-21 18:28:00,108.52,108.54,108.51,108.515,1241599990.0
2007-11-21 18:29:00,108.515,108.54,108.505,108.525,643500000.0
2007-11-21 18:30:00,108.52,108.53,108.505,108.515,1564000006.0
2007-11-21 18:31:00,108.515,108.56,108.51,108.535,1541699994.0
2007-11-21 18:32:00,108.535,108.535,108.5,108.5,1568599984.0
2007-11-21 18:33:00,108.5,108.505,108.48,108.49,514299998.0
2007-11-21 18:34:00,108.49,108.49,108.45,108.47,718500002.0
2007-11-21 18:35:00,108.47,108.525,108.465,108.52,499000000.0
2007-11-21 18:36:00,108.52,108.56,108.52,108.52,1097699998.0
2007-11-21 18:37:00,108.525,108.54,108.5,108.505,866500004.0
2007-11-21 18:38:00,108.51,108.53,108.495,108.51,526200005.0
2007-11-21 18:39:00,108.51,108.55,108.5,108.535,423600000.0
2007-11-21 18:40:00,108.535,108.55,108.52,108.525,318300001.0
2007-11-21 18:41:00,108.525,108.565,108.525,108.55,1338900009.0
2007-11-21 18:42:00,108.55,108.565,108.54,108.55,317100000.0
2007-11-21 18:43:00,108.55,108.555,108.525,108.545,890999999.0
2007-11-21 18:44:00,108.55,108.555,108.515,108.525,540200001.0
2007-11-21 18:45:00,108.525,108.555,108.525,108.55,1087999982.0
2007-11-21 18:46:00,108.5,108.51,108.49,108.51,2145899987.0
2007-11-21 18:47:00,108.52,108.52,108.5,108.51,2145899987.0
2007-11-21 18:48:00,108.5,108.51,108.49,108.51,2145899987.0
2007-11-21 18:49:00,108.54,108.54,108.51,108.52,2145899987.0
2007-11-21 18:50:00,108.53,108.53,108.53,108.53,2145899987.0
2007-11-21 18:51:00,108.52,108.52,108.5,108.5,2145899987.0
2007-11-21 18:52:00,108.55,108.56,108.53,108.555,2145899987.0
2007-11-21 18:53:00,108.555,108.58,108.555,108.565,901700014.0
2007-11-21 18:54:00,108.5,108.54,108.49,108.53,1400999996.0
2007-11-21 18:55:00,108.59,108.59,108.57,108.58,1400999996.0
2007-11-21 18:56:00,108.58,108.58,108.555,108.56,1880700005.0
2007-11-21 18:57:00,108.56,108.56,108.54,108.55,2060600019.0
2007-11-21 18:58:00,108.55,108.57,108.535,108.535,1629299982.0
2007-11-21 18:59:00,108.535,108.54,108.53,108.54,545300000.0
2007-11-21 19:00:00,108.54,108.54,108.53,108.54,311000000.0
2007-11-21 19:01:00,108.54,108.54,108.515,108.525,1149199998.0
2007-11-21 19:02:00,108.525,108.56,108.52,108.545,1339899981.0
2007-11-21 19:03:00,108.545,108.575,108.545,108.55,1127700001.0
2007-11-21 19:04:00,108.55,108.565,108.54,108.55,611900000.0
2007-11-21 19:05:00,108.56,108.57,108.55,108.57,1011600006.0
2007-11-21 19:06:00,108.57,108.57,108.53,108.535,1652499996.0
2007-11-21 19:07:00,108.535,108.545,108.525,108.545,1190699985.0
2007-11-21 19:08:00,108.545,108.56,108.53,108.545,450100001.0
2007-11-21 19:09:00,108.54,108.545,108.525,108.53,502900001.0
2007-11-21 19:10:00,108.53,108.54,108.53,108.54,297700000.0
2007-11-21 19:11:00,108.54,108.55,108.535,108.545,401999999.0
2007-11-21 19:12:00,108.545,108.55,108.53,108.535,189000000.0
2007-11-21 19:13:00,108.535,108.535,108.505,108.52,856899988.0
2007-11-21 19:14:00,108.53,108.555,108.51,108.53,815999993.0
2007-11-21 19:15:00,108.53,108.555,108.5,108.555,382200000.0
2007-11-21 19:16:00,108.555,108.555,108.525,108.535,730999996.0
2007-11-21 19:17:00,108.535,108.555,108.535,108.55,275300003.0
2007-11-21 19:18:00,108.55,108.56,108.53,108.555,445300001.0
2007-11-21 19:19:00,108.555,108.555,108.53,108.535,435400000.0
2007-11-21 19:20:00,108.535,108.54,108.5,108.5,220100000.0
2007-11-21 19:21:00,108.5,108.5,108.47,108.48,254800000.0
2007-11-21 19:22:00,108.48,108.5,108.475,108.48,517200004.0
2007-11-21 19:23:00,108.475,108.5,108.465,108.475,885900000.0
2007-11-21 19:24:00,108.475,108.49,108.465,108.47,1543300002.0
2007-11-21 19:25:00,108.47,108.48,108.455,108.455,1153099997.0
2007-11-21 19:26:00,108.455,108.46,108.435,108.445,1526200000.0
2007-11-21 19:27:00,108.44,108.445,108.4,108.42,1250199988.0
2007-11-21 19:28:00,108.42,108.43,108.405,108.43,1636900002.0
2007-11-21 19:29:00,108.43,108.49,108.415,108.47,675399999.0
2007-11-21 19:30:00,108.47,108.49,108.445,108.455,1132400001.0
2007-11-21 19:31:00,108.46,108.46,108.43,108.44,1755099981.0
2007-11-21 19:32:00,108.44,108.45,108.425,108.425,1067399995.0
2007-11-21 19:33:00,108.425,108.44,108.425,108.44,1064999998.0
2007-11-21 19:34:00,108.44,108.445,108.435,108.44,597600000.0
2007-11-21 19:35:00,108.44,108.465,108.435,108.45,914799999.0
2007-11-21 19:36:00,108.455,108.46,108.44,108.44,1088699999.0
2007-11-21 19:37:00,108.445,108.465,108.44,108.46,827900000.0
2007-11-21 19:38:00,108.46,108.49,108.46,108.48,495300000.0
2007-11-21 19:39:00,108.48,108.51,108.46,108.51,1239399997.0
2007-11-21 19:40:00,108.51,108.51,108.48,108.495,1451200007.0
2007-11-21 19:41:00,108.495,108.495,108.46,108.47,1017100010.0
2007-11-21 19:42:00,108.47,108.505,108.46,108.505,1139099998.0
2007-11-21 19:43:00,108.505,108.55,108.5,108.55,765400001.0
2007-11-21 19:44:00,108.55,108.57,108.54,108.555,549000001.0
2007-11-21 19:45:00,108.51,108.51,108.51,108.51,741199998.0
2007-11-21 19:46:00,108.5,108.515,108.5,108.515,741199998.0
2007-11-21 19:47:00,108.51,108.525,108.505,108.51,1366799998.0
2007-11-21 19:48:00,108.51,108.52,108.49,108.52,1361399991.0
2007-11-21 19:49:00,108.49,108.49,108.46,108.47,915900006.0
2007-11-21 19:50:00,108.515,108.535,108.515,108.535,915900006.0
2007-11-21 19:51:00,108.535,108.535,108.495,108.51,1671099997.0
2007-11-21 19:52:00,108.51,108.52,108.49,108.5,1857699999.0
2007-11-21 19:53:00,108.5,108.52,108.49,108.495,1747100008.0
2007-11-21 19:54:00,108.47,108.49,108.46,108.46,1613900001.0
2007-11-21 19:55:00,108.525,108.535,108.505,108.53,1613900001.0
2007-11-21 19:56:00,108.48,108.5,108.48,108.5,1054000006.0
2007-11-21 19:57:00,108.545,108.555,108.53,108.55,1054000006.0
2007-11-21 19:58:00,108.55,108.605,108.55,108.605,1197300000.0
2007-11-21 19:59:00,108.49,108.51,108.49,108.5,1924300019.0
2007-11-21 20:00:00,108.49,108.52,108.49,108.51,1924300019.0
2007-11-21 20:01:00,108.5,108.51,108.49,108.49,1924300019.0
2007-11-21 20:02:00,108.5,108.51,108.5,108.51,1924300019.0
2007-11-21 20:04:00,108.715,108.725,108.635,108.635,1924300019.0
2007-11-21 20:05:00,108.51,108.52,108.48,108.48,1655300001.0
2007-11-21 20:06:00,108.65,108.65,108.625,108.63,1655300001.0
2007-11-21 20:07:00,108.63,108.635,108.595,108.615,1885200006.0
2007-11-21 20:08:00,108.48,108.49,108.47,108.47,1057300002.0
2007-11-21 20:09:00,108.625,108.63,108.58,108.59,1057300002.0
2007-11-21 20:10:00,108.5,108.5,108.47,108.49,1493800009.0
2007-11-21 20:11:00,108.58,108.615,108.58,108.61,1493800009.0
2007-11-21 20:12:00,108.61,108.61,108.575,108.575,2015800016.0
2007-11-21 20:13:00,108.575,108.58,108.56,108.56,864000002.0
2007-11-21 20:14:00,108.56,108.595,108.545,108.59,1178700019.0
2007-11-21 20:15:00,108.59,108.6,108.58,108.58,1142099999.0
2007-11-21 20:16:00,108.58,108.59,108.565,108.59,1593799992.0
2007-11-21 20:17:00,108.59,108.59,108.57,108.59,1299300005.0
2007-11-21 20:18:00,108.59,108.59,108.575,108.585,1355199996.0
2007-11-21 20:19:00,108.585,108.605,108.58,108.6,1572299998.0
2007-11-21 20:20:00,108.6,108.625,108.59,108.615,1528999995.0
2007-11-21 20:21:00,108.62,108.62,108.59,108.62,1428699993.0
2007-11-21 20:22:00,108.62,108.625,108.61,108.615,1131800003.0
2007-11-21 20:23:00,108.62,108.62,108.6,108.61,1287099995.0
2007-11-21 20:24:00,108.61,108.61,108.565,108.59,1811899994.0
2007-11-21 20:25:00,108.59,108.59,108.55,108.55,1016400000.0
2007-11-21 20:26:00,108.55,108.55,108.53,108.53,895200000.0
2007-11-21 20:27:00,108.53,108.55,108.53,108.54,1022400000.0
2007-11-21 20:28:00,108.54,108.555,108.535,108.55,835999993.0
2007-11-21 20:29:00,108.55,108.565,108.53,108.55,1409600000.0
2007-11-21 20:30:00,108.55,108.56,108.525,108.54,1610899991.0
2007-11-21 20:31:00,108.535,108.55,108.525,108.53,1477300002.0
2007-11-21 20:32:00,108.53,108.55,108.51,108.54,1841099999.0
2007-11-21 20:33:00,108.54,108.54,108.53,108.54,1435500017.0
2007-11-21 20:34:00,108.54,108.54,108.52,108.53,1367900000.0
2007-11-21 20:35:00,108.53,108.54,108.51,108.51,1241799998.0
2007-11-21 20:36:00,108.51,108.535,108.51,108.53,1549399995.0
2007-11-21 20:37:00,108.53,108.54,108.53,108.53,740000000.0
2007-11-21 20:38:00,108.53,108.53,108.515,108.52,1655299997.0
2007-11-21 20:39:00,108.69,108.7,108.68,108.69,2007500004.0
2007-11-21 20:40:00,108.47,108.47,108.45,108.45,2007500004.0
2007-11-21 20:41:00,108.45,108.475,108.45,108.475,1589100000.0
2007-11-21 20:42:00,108.475,108.475,108.44,108.45,1322400002.0
2007-11-21 20:43:00,108.45,108.48,108.435,108.48,1719200009.0
2007-11-21 20:44:00,108.48,108.51,108.48,108.51,953000001.0
2007-11-21 20:45:00,108.51,108.52,108.505,108.52,1904600001.0
2007-11-21 20:46:00,108.64,108.65,108.62,108.64,1002900001.0
2007-11-21 20:47:00,108.49,108.49,108.46,108.465,1002900001.0
2007-11-21 20:48:00,108.455,108.5,108.455,108.495,1485999994.0
2007-11-21 20:49:00,108.64,108.66,108.62,108.64,1355100002.0
2007-11-21 20:50:00,108.63,108.65,108.63,108.65,1355100002.0
2007-11-21 20:51:00,108.46,108.485,108.46,108.47,1355100002.0
2007-11-21 20:52:00,108.47,108.5,108.46,108.5,2062400013.0
2007-11-21 20:53:00,108.5,108.5,108.485,108.49,1010299989.0
2007-11-21 20:54:00,108.485,108.5,108.46,108.46,1378499998.0
2007-11-21 20:55:00,108.46,108.51,108.46,108.49,2101900000.0
2007-11-21 20:56:00,108.49,108.5,108.48,108.495,1885200009.0
2007-11-21 20:57:00,108.5,108.52,108.5,108.52,1033300004.0
2007-11-21 20:58:00,108.52,108.555,108.485,108.51,1729500005.0
2007-11-21 20:59:00,108.51,108.515,108.49,108.5,741219998.0
2007-11-21 21:00:00,108.5,108.52,108.49,108.51,1106699997.0
2007-11-21 21:01:00,108.51,108.52,108.49,108.5,1719300004.0
2007-11-21 21:02:00,108.5,108.52,108.5,108.52,364200000.0
2007-11-21 21:03:00,108.52,108.52,108.51,108.52,428899998.0
2007-11-21 21:04:00,108.52,108.525,108.505,108.52,697000001.0
2007-11-21 21:05:00,108.52,108.525,108.485,108.49,1780799992.0
2007-11-21 21:06:00,108.49,108.5,108.48,108.5,457600000.0
2007-11-21 21:07:00,108.5,108.5,108.46,108.47,1335499996.0
2007-11-21 21:08:00,108.47,108.495,108.47,108.475,1764300019.0
2007-11-21 21:09:00,108.475,108.52,108.47,108.505,1824000002.0
2007-11-21 21:10:00,108.78,108.78,108.73,108.74,1011999997.0
2007-11-21 21:11:00,108.5,108.52,108.49,108.51,1011999997.0
2007-11-21 21:12:00,108.51,108.53,108.51,108.515,1069099992.0
2007-11-21 21:13:00,108.515,108.53,108.51,108.52,1506500010.0
2007-11-21 21:14:00,108.52,108.525,108.495,108.5,1716600011.0
2007-11-21 21:15:00,108.505,108.51,108.475,108.48,1483300030.0
2007-11-21 21:16:00,108.49,108.49,108.48,108.49,215499999.0
2007-11-21 21:17:00,108.69,108.69,108.66,108.66,1101400017.0
2007-11-21 21:18:00,108.51,108.53,108.51,108.53,1101400017.0
2007-11-21 21:19:00,108.535,108.555,108.53,108.55,1197600002.0
2007-11-21 21:20:00,108.555,108.565,108.54,108.56,1644099990.0
2007-11-21 21:21:00,108.56,108.575,108.56,108.57,456000000.0
2007-11-21 21:22:00,108.57,108.6,108.56,108.595,1186299988.0
2007-11-21 21:23:00,108.595,108.6,108.57,108.58,1537999976.0
2007-11-21 21:24:00,108.58,108.595,108.555,108.585,1774099995.0
2007-11-21 21:25:00,108.585,108.59,108.56,108.58,1116900001.0
2007-11-21 21:26:00,108.58,108.595,108.58,108.585,704600000.0
2007-11-21 21:27:00,108.59,108.61,108.575,108.61,964499995.0
2007-11-21 21:28:00,108.61,108.62,108.6,108.62,1580800008.0
2007-11-21 21:29:00,108.615,108.63,108.61,108.63,839769987.0
2007-11-21 21:30:00,108.63,108.64,108.63,108.64,714300000.0
2007-11-21 21:31:00,108.64,108.66,108.63,108.66,1513200004.0
2007-11-21 21:32:00,108.53,108.53,108.49,108.49,981900003.0
2007-11-21 21:33:00,108.68,108.7,108.665,108.68,981900003.0
2007-11-21 21:34:00,108.68,108.7,108.68,108.7,1078400007.0
2007-11-21 21:35:00,108.7,108.715,108.7,108.71,1964600000.0
2007-11-21 21:36:00,108.71,108.72,108.7,108.7,631000000.0
2007-11-21 21:37:00,108.7,108.7,108.7,108.7,1203599994.0
2007-11-21 21:38:00,108.7,108.715,108.7,108.71,1143300000.0
2007-11-21 21:39:00,108.71,108.71,108.69,108.7,774300000.0
2007-11-21 21:40:00,108.7,108.7,108.68,108.68,926499995.0
2007-11-21 21:41:00,108.68,108.68,108.65,108.65,2069900002.0
2007-11-21 21:42:00,108.47,108.48,108.47,108.48,1332499994.0
2007-11-21 21:43:00,108.63,108.64,108.625,108.635,1332499994.0
2007-11-21 21:44:00,108.64,108.65,108.635,108.64,1508200027.0
2007-11-21 21:45:00,108.64,108.65,108.62,108.63,1136000002.0
2007-11-21 21:46:00,108.63,108.65,108.62,108.64,1703099999.0
2007-11-21 21:47:00,108.65,108.66,108.625,108.65,1970599973.0
2007-11-21 21:48:00,108.65,108.66,108.65,108.66,1270299986.0
2007-11-21 21:50:00,108.55,108.55,108.53,108.54,1089700000.0
2007-11-21 21:51:00,108.66,108.68,108.65,108.68,1089700000.0
2007-11-21 21:52:00,108.68,108.69,108.68,108.68,994400000.0
2007-11-21 21:53:00,108.68,108.69,108.66,108.67,1643199999.0
2007-11-21 21:54:00,108.68,108.68,108.65,108.66,1535100002.0
2007-11-21 21:55:00,108.66,108.68,108.66,108.68,960199995.0
2007-11-21 21:56:00,108.68,108.68,108.66,108.67,1052899989.0
2007-11-21 21:57:00,108.67,108.67,108.63,108.64,708899997.0
2007-11-21 21:58:00,108.63,108.65,108.63,108.64,1342599990.0
2007-11-21 21:59:00,108.64,108.67,108.63,108.67,1692099998.0
2007-11-21 22:00:00,108.67,108.7,108.67,108.69,1064100001.0
2007-11-21 22:01:00,108.69,108.72,108.69,108.69,841300000.0
2007-11-21 22:02:00,108.69,108.72,108.69,108.71,1146799999.0
2007-11-21 22:03:00,108.71,108.74,108.71,108.735,978900000.0
2007-11-21 22:04:00,108.735,108.74,108.73,108.74,646200000.0
2007-11-21 22:05:00,108.74,108.785,108.725,108.785,1765100002.0
2007-11-21 22:06:00,108.785,108.865,108.775,108.83,1390599997.0
2007-11-21 22:07:00,108.83,108.85,108.82,108.82,1030999999.0
2007-11-21 22:08:00,108.82,108.83,108.815,108.82,561000000.0
2007-11-21 22:09:00,108.815,108.825,108.795,108.795,1050900000.0
2007-11-21 22:10:00,108.795,108.795,108.735,108.745,2106400009.0
2007-11-21 22:11:00,108.745,108.8,108.745,108.76,1279600002.0
2007-11-21 22:12:00,108.76,108.78,108.74,108.78,1037200009.0
2007-11-21 22:13:00,108.78,108.79,108.725,108.75,2123800004.0
2007-11-21 22:14:00,108.75,108.75,108.695,108.72,1608407998.0
2007-11-21 22:15:00,108.73,108.73,108.71,108.72,749299998.0
2007-11-21 22:16:00,108.72,108.73,108.71,108.71,361500000.0
2007-11-21 22:17:00,108.71,108.71,108.66,108.665,1463200007.0
2007-11-21 22:18:00,108.665,108.67,108.59,108.6,1514700008.0
2007-11-21 22:19:00,108.6,108.63,108.6,108.61,986400000.0
2007-11-21 22:20:00,108.61,108.61,108.57,108.57,970100000.0
2007-11-21 22:21:00,108.57,108.57,108.55,108.555,1097800004.0
2007-11-21 22:22:00,108.565,108.6,108.55,108.595,1164299993.0
2007-11-21 22:23:00,108.6,108.615,108.595,108.61,544400000.0
2007-11-21 22:24:00,108.61,108.64,108.605,108.64,549000000.0
2007-11-21 22:25:00,108.64,108.65,108.625,108.63,207650000.0
2007-11-21 22:26:00,108.63,108.645,108.61,108.61,950700004.0
2007-11-21 22:27:00,108.61,108.635,108.61,108.625,376900000.0
2007-11-21 22:28:00,108.625,108.625,108.585,108.59,1005499998.0
2007-11-21 22:29:00,108.585,108.59,108.55,108.565,974300000.0
2007-11-21 22:30:00,108.565,108.595,108.56,108.57,879600004.0
2007-11-21 22:31:00,108.57,108.57,108.52,108.53,1425199996.0
2007-11-21 22:32:00,108.53,108.53,108.49,108.495,1479500001.0
2007-11-21 22:33:00,108.49,108.515,108.48,108.515,1419400003.0
2007-11-21 22:34:00,108.39,108.39,108.39,108.39,710600001.0
2007-11-21 22:35:00,108.525,108.54,108.515,108.52,710600001.0
2007-11-21 22:36:00,108.52,108.52,108.505,108.51,313000000.0
2007-11-21 22:37:00,108.51,108.51,108.47,108.48,1100200006.0
2007-11-21 22:38:00,108.48,108.48,108.45,108.48,1131499993.0
2007-11-21 22:39:00,108.48,108.51,108.475,108.51,1092000003.0
2007-11-21 22:40:00,108.51,108.515,108.485,108.49,1696159996.0
2007-11-21 22:41:00,108.49,108.49,108.46,108.46,1261000010.0
2007-11-21 22:42:00,108.465,108.49,108.465,108.485,830699996.0
2007-11-21 22:43:00,108.485,108.52,108.485,108.51,1831500019.0
2007-11-21 22:44:00,108.51,108.53,108.505,108.53,1063000003.0
2007-11-21 22:45:00,108.53,108.53,108.525,108.53,473700000.0
2007-11-21 22:46:00,108.535,108.555,108.525,108.55,680100004.0
2007-11-21 22:47:00,108.55,108.555,108.54,108.545,815400003.0
2007-11-21 22:48:00,108.545,108.55,108.54,108.54,313100001.0
2007-11-21 22:49:00,108.54,108.545,108.535,108.545,1088300006.0
2007-11-21 22:50:00,108.54,108.555,108.535,108.54,903000009.0
2007-11-21 22:51:00,108.55,108.55,108.515,108.525,324400000.0
2007-11-21 22:52:00,108.515,108.52,108.475,108.48,1209099992.0
2007-11-21 22:53:00,108.48,108.5,108.48,108.5,310100000.0
2007-11-21 22:54:00,108.5,108.525,108.485,108.49,841599999.0
2007-11-21 22:55:00,108.495,108.51,108.465,108.49,930400005.0
2007-11-21 22:56:00,108.49,108.5,108.475,108.5,1404700003.0
2007-11-21 22:57:00,108.5,108.5,108.475,108.49,570700000.0
2007-11-21 22:58:00,108.49,108.5,108.475,108.48,761700010.0
2007-11-21 22:59:00,108.48,108.48,108.455,108.46,1284499982.0
2007-11-21 23:00:00,108.46,108.47,108.46,108.47,1453299993.0
2007-11-21 23:01:00,108.47,108.47,108.415,108.415,1694899985.0
2007-11-21 23:02:00,108.42,108.43,108.405,108.42,1315999993.0
2007-11-21 23:03:00,108.42,108.485,108.415,108.485,1495500010.0
2007-11-21 23:04:00,108.485,108.485,108.435,108.435,930399998.0
2007-11-21 23:05:00,108.44,108.46,108.425,108.425,270499999.0
2007-11-21 23:06:00,108.425,108.43,108.42,108.425,2097199972.0
2007-11-21 23:07:00,108.425,108.45,108.425,108.435,1016300004.0
2007-11-21 23:08:00,108.435,108.435,108.41,108.43,699600011.0
2007-11-21 23:09:00,108.43,108.435,108.41,108.425,618900001.0
2007-11-21 23:10:00,108.425,108.435,108.425,108.435,407699996.0
2007-11-21 23:11:00,108.43,108.435,108.41,108.41,829699999.0
2007-11-21 23:12:00,108.41,108.43,108.4,108.41,1148499997.0
2007-11-21 23:13:00,108.405,108.42,108.39,108.395,389899999.0
2007-11-21 23:14:00,108.395,108.4,108.37,108.38,747000007.0
2007-11-21 23:15:00,108.38,108.39,108.355,108.37,390800000.0
2007-11-21 23:16:00,108.37,108.37,108.355,108.365,376100000.0
2007-11-21 23:17:00,108.365,108.38,108.365,108.38,177300000.0
2007-11-21 23:18:00,108.38,108.4,108.375,108.375,485400000.0
2007-11-21 23:19:00,108.375,108.38,108.275,108.3,701499998.0
2007-11-21 23:20:00,108.3,108.31,108.28,108.3,765000006.0
2007-11-21 23:21:00,108.3,108.3,108.275,108.28,654899996.0
2007-11-21 23:22:00,108.28,108.32,108.275,108.3,665499999.0
2007-11-21 23:23:00,108.3,108.325,108.295,108.295,993300009.0
2007-11-21 23:24:00,108.3,108.33,108.29,108.315,597599999.0
2007-11-21 23:25:00,108.315,108.39,108.315,108.39,1278999997.0
2007-11-21 23:26:00,108.39,108.4,108.38,108.385,618800000.0
2007-11-21 23:27:00,108.385,108.43,108.375,108.42,730600000.0
2007-11-21 23:28:00,108.42,108.46,108.42,108.44,966500003.0
2007-11-21 23:29:00,108.44,108.45,108.43,108.43,486400000.0
2007-11-21 23:30:00,108.43,108.44,108.43,108.44,148000000.0
2007-11-21 23:31:00,108.43,108.435,108.405,108.405,806199998.0
2007-11-21 23:32:00,108.405,108.405,108.38,108.39,429400000.0
2007-11-21 23:33:00,108.39,108.425,108.375,108.405,954799996.0
2007-11-21 23:34:00,108.405,108.41,108.395,108.395,198400000.0
2007-11-21 23:35:00,108.395,108.4,108.395,108.395,312000000.0
2007-11-21 23:36:00,108.395,108.395,108.385,108.39,108000000.0
2007-11-21 23:37:00,108.39,108.4,108.385,108.39,311000001.0
2007-11-21 23:38:00,108.39,108.39,108.305,108.32,1009300001.0
2007-11-21 23:39:00,108.32,108.32,108.28,108.295,802199996.0
2007-11-21 23:40:00,108.295,108.31,108.285,108.29,427099998.0
2007-11-21 23:41:00,108.29,108.32,108.29,108.32,382500001.0
2007-11-21 23:42:00,108.32,108.34,108.315,108.34,594700005.0
2007-11-21 23:43:00,108.34,108.365,108.34,108.36,700300002.0
2007-11-21 23:44:00,108.365,108.385,108.365,108.375,666899999.0
2007-11-21 23:45:00,108.375,108.4,108.37,108.38,803499991.0
2007-11-21 23:46:00,108.375,108.41,108.375,108.41,744500000.0
2007-11-21 23:47:00,108.41,108.43,108.4,108.43,344600000.0
2007-11-21 23:48:00,108.43,108.43,108.415,108.425,176400000.0
2007-11-21 23:49:00,108.415,108.44,108.415,108.435,433100000.0
2007-11-21 23:50:00,108.435,108.45,108.43,108.45,741000005.0
2007-11-21 23:51:00,108.45,108.45,108.43,108.44,527000000.0
2007-11-21 23:52:00,108.44,108.44,108.395,108.4,163900000.0
2007-11-21 23:53:00,108.4,108.4,108.34,108.34,312800000.0
2007-11-21 23:54:00,108.34,108.34,108.325,108.325,293200000.0
2007-11-21 23:55:00,108.33,108.33,108.31,108.315,482900014.0
2007-11-21 23:56:00,108.31,108.36,108.31,108.345,301500003.0
2007-11-21 23:57:00,108.345,108.35,108.315,108.35,248599997.0
2007-11-21 23:58:00,108.35,108.375,108.35,108.37,953099989.0
2007-11-21 23:59:00,108.37,108.42,108.37,108.39,239400000.0
2007-11-22 00:00:00,108.39,108.45,108.39,108.42,410800000.0
2007-11-22 00:01:00,108.42,108.46,108.42,108.46,213000000.0
2007-11-22 00:02:00,108.46,108.48,108.45,108.47,304500000.0
2007-11-22 00:03:00,108.47,108.53,108.45,108.5,465200000.0
2007-11-22 00:04:00,108.49,108.5,108.49,108.5,507400000.0
2007-11-22 00:05:00,108.5,108.52,108.49,108.52,268999995.0
2007-11-22 00:06:00,108.51,108.53,108.51,108.51,805600001.0
2007-11-22 00:07:00,108.51,108.52,108.5,108.51,357200000.0
2007-11-22 00:08:00,108.51,108.53,108.5,108.53,629400002.0
2007-11-22 00:09:00,108.53,108.54,108.53,108.54,373100000.0
2007-11-22 00:10:00,108.54,108.54,108.53,108.54,163300000.0
2007-11-22 00:11:00,108.54,108.54,108.52,108.525,428799998.0
2007-11-22 00:12:00,108.525,108.535,108.525,108.535,622199999.0
2007-11-22 00:13:00,108.535,108.54,108.51,108.54,686299999.0
2007-11-22 00:14:00,108.54,108.58,108.52,108.52,512600000.0
2007-11-22 00:15:00,108.52,108.56,108.49,108.52,310899998.0
2007-11-22 00:16:00,108.52,108.52,108.46,108.46,508000000.0
2007-11-22 00:17:00,108.46,108.47,108.45,108.47,252200000.0
2007-11-22 00:18:00,108.47,108.48,108.46,108.46,124300000.0
2007-11-22 00:19:00,108.46,108.46,108.44,108.46,146700000.0
2007-11-22 00:20:00,108.46,108.46,108.45,108.45,47800000.0
2007-11-22 00:21:00,108.445,108.46,108.445,108.46,10400000.0
2007-11-22 00:22:00,108.46,108.46,108.45,108.46,74299999.0
2007-11-22 00:23:00,108.46,108.46,108.44,108.45,255700000.0
2007-11-22 00:24:00,108.45,108.45,108.44,108.45,132099999.0
2007-11-22 00:25:00,108.45,108.49,108.45,108.48,660800003.0
2007-11-22 00:26:00,108.48,108.49,108.46,108.48,241000000.0
2007-11-22 00:27:00,108.48,108.49,108.48,108.49,105500004.0
2007-11-22 00:28:00,108.49,108.49,108.49,108.49,42500000.0
2007-11-22 00:29:00,108.49,108.53,108.49,108.52,319500005.0
2007-11-22 00:30:00,108.52,108.53,108.5,108.53,510400003.0
2007-11-22 00:31:00,108.53,108.53,108.51,108.52,144999999.0
2007-11-22 00:32:00,108.52,108.58,108.52,108.54,289300000.0
2007-11-22 00:33:00,108.54,108.57,108.54,108.56,274000000.0
2007-11-22 00:34:00,108.56,108.56,108.55,108.56,154599998.0
2007-11-22 00:35:00,108.56,108.63,108.56,108.63,259600000.0
2007-11-22 00:36:00,108.63,108.65,108.61,108.61,934499992.0
2007-11-22 00:37:00,108.61,108.65,108.605,108.65,828400005.0
2007-11-22 00:38:00,108.65,108.66,108.625,108.625,846700009.0
2007-11-22 00:39:00,108.625,108.64,108.625,108.635,294800004.0
2007-11-22 00:40:00,108.635,108.64,108.585,108.585,1105699995.0
2007-11-22 00:41:00,108.59,108.62,108.585,108.6,481599994.0
2007-11-22 00:42:00,108.6,108.625,108.595,108.61,344900000.0
2007-11-22 00:43:00,108.61,108.62,108.59,108.61,458499997.0
2007-11-22 00:44:00,108.61,108.61,108.605,108.605,305100000.0
2007-11-22 00:45:00,108.61,108.61,108.595,108.61,450200004.0
2007-11-22 00:46:00,108.61,108.635,108.61,108.63,369900000.0
2007-11-22 00:47:00,108.63,108.65,108.625,108.64,421800000.0
2007-11-22 00:48:00,108.64,108.655,108.625,108.635,662100001.0
2007-11-22 00:49:00,108.635,108.645,108.62,108.63,779400008.0
2007-11-22 00:50:00,108.63,108.64,108.625,108.64,349600000.0
2007-11-22 00:51:00,108.64,108.64,108.63,108.63,371400000.0
2007-11-22 00:52:00,108.63,108.635,108.595,108.61,778700011.0
2007-11-22 00:53:00,108.61,108.61,108.605,108.605,170300000.0
2007-11-22 00:54:00,108.605,108.635,108.575,108.635,642999998.0
2007-11-22 00:55:00,108.635,108.65,108.58,108.64,1185099996.0
2007-11-22 00:56:00,108.64,108.66,108.6,108.6,1021300000.0
2007-11-22 00:57:00,108.6,108.615,108.59,108.595,361600000.0
2007-11-22 00:58:00,108.595,108.605,108.545,108.56,583400003.0
2007-11-22 00:59:00,108.56,108.565,108.535,108.55,84500000.0
2007-11-22 01:00:00,108.55,108.575,108.545,108.55,66200000.0
2007-11-22 01:01:00,108.545,108.545,108.52,108.52,136000000.0
2007-11-22 01:02:00,108.525,108.54,108.515,108.53,216600000.0
2007-11-22 01:03:00,108.53,108.535,108.5,108.52,495100000.0
2007-11-22 01:04:00,108.525,108.535,108.52,108.53,157100000.0
2007-11-22 01:05:00,108.53,108.53,108.515,108.53,200599994.0
2007-11-22 01:06:00,108.53,108.535,108.515,108.525,103400000.0
2007-11-22 01:07:00,108.525,108.56,108.525,108.545,89900000.0
2007-11-22 01:08:00,108.54,108.57,108.54,108.57,142400000.0
2007-11-22 01:09:00,108.57,108.57,108.55,108.56,197599998.0
2007-11-22 01:10:00,108.545,108.56,108.5,108.505,523800003.0
2007-11-22 01:11:00,108.51,108.525,108.49,108.49,575800000.0
2007-11-22 01:12:00,108.49,108.5,108.475,108.48,759899998.0
2007-11-22 01:13:00,108.475,108.5,108.475,108.485,281500000.0
2007-11-22 01:14:00,108.48,108.51,108.48,108.5,398899998.0
2007-11-22 01:15:00,108.5,108.52,108.485,108.515,319800001.0
2007-11-22 01:16:00,108.49,108.52,108.48,108.495,301500000.0
2007-11-22 01:17:00,108.495,108.515,108.47,108.51,232400000.0
2007-11-22 01:18:00,108.515,108.515,108.48,108.5,70700000.0
2007-11-22 01:19:00,108.5,108.5,108.495,108.5,41000000.0
2007-11-22 01:20:00,108.5,108.515,108.48,108.515,65000000.0
2007-11-22 01:21:00,108.515,108.515,108.49,108.505,421200000.0
2007-11-22 01:22:00,108.5,108.505,108.485,108.505,67900000.0
2007-11-22 01:23:00,108.505,108.505,108.485,108.5,52200000.0
2007-11-22 01:24:00,108.5,108.52,108.49,108.5,324900000.0
2007-11-22 01:25:00,108.5,108.52,108.49,108.495,47000000.0
2007-11-22 01:26:00,108.495,108.495,108.495,108.495,2700000.0
2007-11-22 01:27:00,108.49,108.505,108.49,108.5,54900000.0
2007-11-22 01:28:00,108.5,108.5,108.45,108.485,127300000.0
2007-11-22 01:29:00,108.485,108.49,108.46,108.47,94700000.0
2007-11-22 01:30:00,108.475,108.485,108.475,108.48,35100000.0
2007-11-22 01:31:00,108.48,108.48,108.47,108.475,245399998.0
2007-11-22 01:32:00,108.48,108.52,108.48,108.52,366600000.0
2007-11-22 01:33:00,108.515,108.54,108.515,108.54,509099999.0
2007-11-22 01:34:00,108.535,108.565,108.515,108.535,1091420006.0
2007-11-22 01:35:00,108.53,108.535,108.505,108.52,378699995.0
2007-11-22 01:36:00,108.52,108.52,108.48,108.49,973199986.0
2007-11-22 01:37:00,108.495,108.5,108.47,108.48,184000000.0
2007-11-22 01:38:00,108.48,108.49,108.46,108.475,323100002.0
2007-11-22 01:39:00,108.47,108.495,108.47,108.485,126700000.0
2007-11-22 01:40:00,108.485,108.49,108.485,108.485,30900000.0
2007-11-22 01:41:00,108.465,108.485,108.465,108.48,108400000.0
2007-11-22 01:42:00,108.475,108.48,108.46,108.465,350400001.0
2007-11-22 01:43:00,108.465,108.475,108.455,108.47,509900008.0
2007-11-22 01:44:00,108.475,108.49,108.45,108.49,92100000.0
2007-11-22 01:45:00,108.49,108.49,108.48,108.49,99900000.0
2007-11-22 01:46:00,108.49,108.49,108.47,108.47,82800000.0
2007-11-22 01:47:00,108.465,108.475,108.465,108.47,416800000.0
2007-11-22 01:48:00,108.47,108.495,108.465,108.495,616100008.0
2007-11-22 01:49:00,108.495,108.495,108.47,108.475,425000005.0
2007-11-22 01:50:00,108.475,108.485,108.465,108.485,740600018.0
2007-11-22 01:51:00,108.485,108.485,108.475,108.485,94900000.0
2007-11-22 01:52:00,108.48,108.5,108.48,108.495,196600000.0
2007-11-22 01:53:00,108.5,108.505,108.465,108.475,307700000.0
2007-11-22 01:54:00,108.48,108.48,108.435,108.45,194800000.0
2007-11-22 01:55:00,108.45,108.465,108.44,108.45,154100000.0
2007-11-22 01:56:00,108.45,108.45,108.415,108.425,482100001.0
2007-11-22 01:57:00,108.425,108.43,108.38,108.385,623600001.0
2007-11-22 01:58:00,108.385,108.41,108.355,108.38,717299998.0
2007-11-22 01:59:00,108.38,108.38,108.325,108.35,290299994.0
2007-11-22 02:00:00,108.355,108.355,108.305,108.325,338710000.0
2007-11-22 02:01:00,108.325,108.37,108.325,108.35,240999999.0
2007-11-22 02:02:00,108.35,108.35,108.295,108.3,751249994.0
2007-11-22 02:03:00,108.3,108.345,108.295,108.34,1001600001.0
2007-11-22 02:04:00,108.345,108.36,108.34,108.35,1153599988.0
2007-11-22 02:05:00,108.35,108.37,108.345,108.355,180900000.0
2007-11-22 02:06:00,108.355,108.37,108.355,108.365,128700000.0
2007-11-22 02:07:00,108.365,108.38,108.36,108.365,327600001.0
2007-11-22 02:08:00,108.37,108.38,108.355,108.38,166399999.0
2007-11-22 02:09:00,108.38,108.425,108.375,108.415,470699994.0
2007-11-22 02:10:00,108.415,108.43,108.39,108.4,1215200004.0
2007-11-22 02:11:00,108.4,108.42,108.395,108.42,449999997.0
2007-11-22 02:12:00,108.425,108.44,108.415,108.44,452400003.0
2007-11-22 02:13:00,108.44,108.455,108.425,108.445,666600001.0
2007-11-22 02:14:00,108.45,108.455,108.425,108.43,464699999.0
2007-11-22 02:15:00,108.43,108.435,108.38,108.4,1295600006.0
2007-11-22 02:16:00,108.4,108.405,108.37,108.385,1715099996.0
2007-11-22 02:17:00,108.385,108.39,108.37,108.39,164200000.0
2007-11-22 02:18:00,108.39,108.39,108.37,108.38,155900000.0
2007-11-22 02:19:00,108.38,108.42,108.38,108.415,285400000.0
2007-11-22 02:20:00,108.415,108.46,108.415,108.445,589600004.0
2007-11-22 02:21:00,108.445,108.445,108.395,108.41,634100010.0
2007-11-22 02:22:00,108.41,108.415,108.395,108.415,243199999.0
2007-11-22 02:23:00,108.41,108.44,108.395,108.42,315199999.0
2007-11-22 02:24:00,108.415,108.45,108.41,108.435,415700000.0
2007-11-22 02:25:00,108.435,108.45,108.415,108.435,386900000.0
2007-11-22 02:26:00,108.435,108.435,108.415,108.425,89800000.0
2007-11-22 02:27:00,108.42,108.45,108.415,108.425,191100000.0
2007-11-22 02:28:00,108.425,108.435,108.425,108.43,91300000.0
2007-11-22 02:29:00,108.43,108.435,108.42,108.43,146799999.0
2007-11-22 02:30:00,108.43,108.46,108.4,108.455,231030000.0
2007-11-22 02:31:00,108.455,108.46,108.445,108.45,273400000.0
2007-11-22 02:32:00,108.45,108.46,108.445,108.455,192200000.0
2007-11-22 02:33:00,108.455,108.465,108.43,108.435,36100000.0
2007-11-22 02:34:00,108.435,108.47,108.42,108.47,418100000.0
2007-11-22 02:35:00,108.47,108.47,108.44,108.445,121200000.0
2007-11-22 02:36:00,108.45,108.45,108.45,108.45,36800000.0
2007-11-22 02:37:00,108.45,108.465,108.445,108.46,101700000.0
2007-11-22 02:38:00,108.47,108.535,108.445,108.515,298400000.0
2007-11-22 02:39:00,108.515,108.53,108.5,108.53,406600001.0
2007-11-22 02:40:00,108.535,108.57,108.52,108.55,477800000.0
2007-11-22 02:41:00,108.555,108.575,108.535,108.555,512199992.0
2007-11-22 02:42:00,108.555,108.56,108.52,108.535,229600000.0
2007-11-22 02:43:00,108.535,108.54,108.51,108.515,147400000.0
2007-11-22 02:44:00,108.515,108.53,108.505,108.515,414299999.0
2007-11-22 02:45:00,108.51,108.51,108.495,108.51,436100001.0
2007-11-22 02:46:00,108.51,108.545,108.5,108.54,664899996.0
2007-11-22 02:47:00,108.54,108.54,108.52,108.53,140300000.0
2007-11-22 02:48:00,108.53,108.53,108.495,108.5,480800009.0
2007-11-22 02:49:00,108.495,108.53,108.495,108.52,207700000.0
2007-11-22 02:50:00,108.52,108.535,108.515,108.53,150200000.0
2007-11-22 02:51:00,108.53,108.54,108.52,108.52,231900000.0
2007-11-22 02:52:00,108.52,108.55,108.52,108.53,212000000.0
2007-11-22 02:53:00,108.53,108.53,108.51,108.51,194300000.0
2007-11-22 02:54:00,108.51,108.525,108.5,108.51,131500000.0
2007-11-22 02:55:00,108.505,108.51,108.48,108.495,114850000.0
2007-11-22 02:56:00,108.495,108.5,108.47,108.47,118400000.0
2007-11-22 02:57:00,108.47,108.47,108.425,108.43,161400000.0
2007-11-22 02:58:00,108.43,108.43,108.38,108.385,496399997.0
2007-11-22 02:59:00,108.385,108.43,108.385,108.42,215000001.0
2007-11-22 03:00:00,108.425,108.47,108.415,108.445,152500000.0
2007-11-22 03:01:00,108.44,108.45,108.41,108.43,258750000.0
2007-11-22 03:02:00,108.44,108.44,108.42,108.43,84000000.0
2007-11-22 03:03:00,108.43,108.445,108.425,108.445,121300000.0
2007-11-22 03:04:00,108.445,108.46,108.43,108.445,254599996.0
2007-11-22 03:05:00,108.445,108.475,108.44,108.46,206700003.0
2007-11-22 03:06:00,108.46,108.495,108.455,108.49,492599997.0
2007-11-22 03:07:00,108.5,108.51,108.49,108.5,101200000.0
2007-11-22 03:08:00,108.5,108.515,108.485,108.505,281499999.0
2007-11-22 03:09:00,108.505,108.52,108.495,108.5,215300000.0
2007-11-22 03:10:00,108.5,108.5,108.49,108.5,43200000.0
2007-11-22 03:11:00,108.5,108.5,108.475,108.495,25700000.0
2007-11-22 03:12:00,108.495,108.5,108.49,108.49,21150000.0
2007-11-22 03:13:00,108.49,108.5,108.475,108.5,319600000.0
2007-11-22 03:14:00,108.5,108.5,108.495,108.5,81200000.0
2007-11-22 03:15:00,108.5,108.515,108.5,108.505,56700000.0
2007-11-22 03:16:00,108.51,108.51,108.5,108.505,17800000.0
2007-11-22 03:17:00,108.505,108.52,108.49,108.495,114400000.0
2007-11-22 03:18:00,108.495,108.51,108.49,108.51,70200000.0
2007-11-22 03:19:00,108.51,108.515,108.505,108.51,123700000.0
2007-11-22 03:20:00,108.51,108.515,108.505,108.51,66100000.0
2007-11-22 03:21:00,108.51,108.52,108.5,108.51,167800000.0
2007-11-22 03:22:00,108.505,108.51,108.495,108.5,106600000.0
2007-11-22 03:23:00,108.5,108.5,108.48,108.495,322300000.0
2007-11-22 03:24:00,108.495,108.5,108.495,108.5,65900000.0
2007-11-22 03:25:00,108.5,108.51,108.5,108.505,51900000.0
2007-11-22 03:26:00,108.51,108.51,108.5,108.505,72800000.0
2007-11-22 03:27:00,108.505,108.51,108.495,108.51,138100000.0
2007-11-22 03:28:00,108.51,108.51,108.485,108.495,238799998.0
2007-11-22 03:29:00,108.495,108.505,108.49,108.495,161600000.0
2007-11-22 03:30:00,108.505,108.52,108.495,108.495,51600000.0
2007-11-22 03:31:00,108.495,108.52,108.49,108.515,86800000.0
2007-11-22 03:32:00,108.52,108.55,108.515,108.535,378699993.0
2007-11-22 03:33:00,108.535,108.55,108.52,108.52,78800000.0
2007-11-22 03:34:00,108.52,108.535,108.52,108.535,99900000.0
2007-11-22 03:35:00,108.535,108.54,108.53,108.53,63100000.0
2007-11-22 03:36:00,108.53,108.55,108.515,108.545,117800000.0
2007-11-22 03:37:00,108.545,108.585,108.545,108.565,92800000.0
2007-11-22 03:38:00,108.57,108.57,108.555,108.57,178800000.0
2007-11-22 03:39:00,108.57,108.59,108.56,108.59,105500000.0
2007-11-22 03:40:00,108.585,108.59,108.58,108.585,80000000.0
2007-11-22 03:41:00,108.585,108.59,108.575,108.58,191900000.0
2007-11-22 03:42:00,108.58,108.62,108.57,108.59,901999996.0
2007-11-22 03:43:00,108.59,108.59,108.58,108.59,90200000.0
2007-11-22 03:44:00,108.59,108.63,108.585,108.615,351299999.0
2007-11-22 03:45:00,108.615,108.625,108.6,108.6,393500000.0
2007-11-22 03:46:00,108.6,108.61,108.555,108.565,600600000.0
2007-11-22 03:47:00,108.565,108.57,108.55,108.55,411800000.0
2007-11-22 03:48:00,108.55,108.55,108.535,108.535,281399999.0
2007-11-22 03:49:00,108.535,108.555,108.535,108.55,361799996.0
2007-11-22 03:50:00,108.55,108.575,108.55,108.565,465700001.0
2007-11-22 03:51:00,108.565,108.57,108.54,108.54,165000000.0
2007-11-22 03:52:00,108.545,108.55,108.52,108.525,85400000.0
2007-11-22 03:53:00,108.525,108.55,108.525,108.545,253100002.0
2007-11-22 03:54:00,108.545,108.56,108.535,108.56,60199999.0
2007-11-22 03:55:00,108.56,108.56,108.55,108.56,45800000.0
2007-11-22 03:56:00,108.56,108.6,108.555,108.6,225700000.0
2007-11-22 03:57:00,108.6,108.635,108.6,108.62,721800001.0
2007-11-22 03:58:00,108.615,108.64,108.615,108.63,596399997.0
2007-11-22 03:59:00,108.63,108.63,108.595,108.62,451900006.0
2007-11-22 04:00:00,108.615,108.64,108.605,108.62,408800000.0
2007-11-22 04:01:00,108.62,108.64,108.615,108.635,580599996.0
2007-11-22 04:02:00,108.635,108.645,108.62,108.63,532499996.0
2007-11-22 04:03:00,108.63,108.645,108.625,108.625,149700000.0
2007-11-22 04:04:00,108.625,108.65,108.61,108.64,201900000.0
2007-11-22 04:05:00,108.65,108.68,108.64,108.65,198800000.0
2007-11-22 04:06:00,108.65,108.68,108.645,108.67,487200000.0
2007-11-22 04:07:00,108.665,108.675,108.66,108.665,220400000.0
2007-11-22 04:08:00,108.665,108.665,108.615,108.64,415600000.0
2007-11-22 04:09:00,108.64,108.64,108.59,108.615,367600002.0
2007-11-22 04:10:00,108.615,108.635,108.615,108.63,220300000.0
2007-11-22 04:11:00,108.63,108.64,108.615,108.625,588399998.0
2007-11-22 04:12:00,108.62,108.63,108.605,108.605,129800000.0
2007-11-22 04:13:00,108.615,108.625,108.59,108.625,389900000.0
2007-11-22 04:14:00,108.625,108.63,108.6,108.625,255600000.0
2007-11-22 04:15:00,108.625,108.65,108.625,108.645,168800000.0
2007-11-22 04:16:00,108.645,108.65,108.635,108.64,39700000.0
2007-11-22 04:17:00,108.64,108.645,108.635,108.64,172000000.0
2007-11-22 04:18:00,108.64,108.675,108.64,108.655,385999995.0
2007-11-22 04:19:00,108.66,108.68,108.655,108.665,724399994.0
2007-11-22 04:20:00,108.67,108.68,108.66,108.675,249700000.0
2007-11-22 04:21:00,108.68,108.71,108.675,108.68,169500000.0
2007-11-22 04:22:00,108.68,108.69,108.68,108.68,223000001.0
2007-11-22 04:23:00,108.685,108.69,108.675,108.685,455700000.0
2007-11-22 04:24:00,108.685,108.72,108.685,108.71,423600000.0
2007-11-22 04:25:00,108.71,108.71,108.695,108.7,220800000.0
2007-11-22 04:26:00,108.7,108.75,108.7,108.745,1104600001.0
2007-11-22 04:27:00,108.745,108.76,108.675,108.69,987500000.0
2007-11-22 04:28:00,108.69,108.715,108.685,108.7,225200000.0
2007-11-22 04:29:00,108.7,108.71,108.685,108.71,298100000.0
2007-11-22 04:30:00,108.71,108.71,108.69,108.69,205000000.0
2007-11-22 04:31:00,108.69,108.705,108.685,108.69,584400001.0
2007-11-22 04:32:00,108.69,108.7,108.685,108.695,214400000.0
2007-11-22 04:33:00,108.695,108.7,108.655,108.655,1158799992.0
2007-11-22 04:34:00,108.68,108.695,108.665,108.675,949099997.0
2007-11-22 04:35:00,108.69,108.69,108.67,108.69,289500000.0
2007-11-22 04:36:00,108.69,108.69,108.67,108.685,167300000.0
2007-11-22 04:37:00,108.68,108.69,108.66,108.67,569700000.0
2007-11-22 04:38:00,108.67,108.685,108.66,108.665,118100000.0
2007-11-22 04:39:00,108.665,108.68,108.66,108.67,411000000.0
2007-11-22 04:40:00,108.675,108.69,108.655,108.68,531999998.0
2007-11-22 04:41:00,108.68,108.695,108.655,108.695,448700000.0
2007-11-22 04:42:00,108.695,108.695,108.675,108.685,757299991.0
2007-11-22 04:43:00,108.685,108.69,108.68,108.68,155800000.0
2007-11-22 04:44:00,108.68,108.7,108.67,108.675,377300000.0
2007-11-22 04:45:00,108.685,108.7,108.675,108.695,204450000.0
2007-11-22 04:46:00,108.695,108.73,108.685,108.72,1099700000.0
2007-11-22 04:47:00,108.72,108.73,108.715,108.725,409499994.0
2007-11-22 04:48:00,108.715,108.73,108.715,108.725,136699999.0
2007-11-22 04:49:00,108.725,108.76,108.725,108.76,227400000.0
2007-11-22 04:50:00,108.755,108.76,108.735,108.75,627399999.0
2007-11-22 04:51:00,108.745,108.755,108.715,108.715,287200000.0
2007-11-22 04:52:00,108.715,108.73,108.715,108.73,107900000.0
2007-11-22 04:53:00,108.73,108.74,108.725,108.73,128800000.0
2007-11-22 04:54:00,108.73,108.74,108.715,108.725,352600003.0
2007-11-22 04:55:00,108.73,108.735,108.725,108.73,78300000.0
2007-11-22 04:56:00,108.73,108.73,108.72,108.73,54100000.0
2007-11-22 04:57:00,108.725,108.73,108.725,108.725,34400000.0
2007-11-22 04:58:00,108.725,108.73,108.72,108.73,51100000.0
2007-11-22 04:59:00,108.73,108.73,108.72,108.73,54300000.0
2007-11-22 05:00:00,108.725,108.73,108.715,108.73,167300000.0
2007-11-22 05:01:00,108.73,108.73,108.72,108.73,185800000.0
2007-11-22 05:02:00,108.725,108.735,108.725,108.73,160900000.0
2007-11-22 05:03:00,108.73,108.735,108.72,108.725,122400000.0
2007-11-22 05:04:00,108.725,108.73,108.715,108.73,339600000.0
2007-11-22 05:05:00,108.73,108.73,108.7,108.725,116900000.0
2007-11-22 05:06:00,108.725,108.73,108.695,108.695,378500000.0
2007-11-22 05:07:00,108.695,108.71,108.69,108.7,417600000.0
2007-11-22 05:08:00,108.7,108.7,108.675,108.69,209600000.0
2007-11-22 05:09:00,108.69,108.7,108.685,108.69,425900000.0
2007-11-22 05:10:00,108.69,108.7,108.685,108.7,434599999.0
2007-11-22 05:11:00,108.7,108.7,108.685,108.685,210400000.0
2007-11-22 05:12:00,108.685,108.69,108.675,108.68,90700000.0
2007-11-22 05:13:00,108.68,108.7,108.68,108.69,114700000.0
2007-11-22 05:14:00,108.69,108.69,108.685,108.69,104300000.0
2007-11-22 05:15:00,108.7,108.735,108.695,108.725,86600000.0
2007-11-22 05:16:00,108.74,108.74,108.72,108.72,28200000.0
2007-11-22 05:17:00,108.7,108.755,108.7,108.755,95650000.0
2007-11-22 05:18:00,108.755,108.84,108.755,108.83,248600000.0
2007-11-22 05:19:00,108.83,108.835,108.82,108.83,89000000.0
2007-11-22 05:20:00,108.83,108.83,108.81,108.82,184700002.0
2007-11-22 05:21:00,108.825,108.83,108.79,108.795,432700000.0
2007-11-22 05:22:00,108.795,108.83,108.775,108.805,803100001.0
2007-11-22 05:23:00,108.8,108.825,108.795,108.81,241300000.0
2007-11-22 05:24:00,108.805,108.81,108.79,108.79,80450000.0
2007-11-22 05:25:00,108.79,108.81,108.785,108.79,159150000.0
2007-11-22 05:26:00,108.79,108.825,108.79,108.81,578699999.0
2007-11-22 05:27:00,108.81,108.84,108.81,108.84,415800000.0
2007-11-22 05:28:00,108.84,108.9,108.84,108.885,205000000.0
2007-11-22 05:29:00,108.89,108.915,108.865,108.915,332000000.0
2007-11-22 05:30:00,108.92,108.92,108.89,108.9,408500000.0
2007-11-22 05:31:00,108.895,108.92,108.885,108.89,206720000.0
2007-11-22 05:32:00,108.895,108.91,108.855,108.875,647100000.0
2007-11-22 05:33:00,108.875,108.885,108.835,108.88,787099995.0
2007-11-22 05:34:00,108.87,108.88,108.86,108.87,852200002.0
2007-11-22 05:35:00,108.875,108.875,108.84,108.84,744799997.0
2007-11-22 05:36:00,108.84,108.84,108.71,108.755,897499995.0
2007-11-22 05:37:00,108.755,108.805,108.75,108.75,622100000.0
2007-11-22 05:38:00,108.75,108.785,108.745,108.785,471800000.0
2007-11-22 05:39:00,108.785,108.81,108.755,108.77,232999996.0
2007-11-22 05:40:00,108.765,108.785,108.75,108.76,388500002.0
2007-11-22 05:41:00,108.76,108.81,108.76,108.81,172800000.0
2007-11-22 05:42:00,108.81,108.825,108.81,108.825,79000000.0
2007-11-22 05:43:00,108.825,108.84,108.78,108.79,597799998.0
2007-11-22 05:44:00,108.785,108.81,108.78,108.81,31100000.0
2007-11-22 05:45:00,108.81,108.825,108.8,108.815,101700000.0
2007-11-22 05:46:00,108.815,108.815,108.805,108.815,47300000.0
2007-11-22 05:47:00,108.815,108.86,108.81,108.85,286100001.0
2007-11-22 05:48:00,108.85,108.87,108.845,108.86,506200000.0
2007-11-22 05:49:00,108.86,108.87,108.855,108.86,525100002.0
2007-11-22 05:50:00,108.85,108.885,108.83,108.88,1201300001.0
2007-11-22 05:51:00,108.885,108.915,108.885,108.91,763649999.0
2007-11-22 05:52:00,108.91,108.94,108.91,108.94,290100000.0
2007-11-22 05:53:00,108.94,108.975,108.92,108.97,1111900001.0
2007-11-22 05:54:00,108.97,108.975,108.95,108.975,347700004.0
2007-11-22 05:55:00,108.975,108.98,108.955,108.965,910400011.0
2007-11-22 05:56:00,108.965,108.97,108.95,108.965,704300000.0
2007-11-22 05:57:00,108.965,108.97,108.915,108.915,822599995.0
2007-11-22 05:58:00,108.915,108.955,108.915,108.95,460599999.0
2007-11-22 05:59:00,108.95,108.965,108.93,108.965,172799999.0
2007-11-22 06:00:00,108.965,108.965,108.93,108.945,328400001.0
2007-11-22 06:01:00,108.945,108.96,108.935,108.94,523499998.0
2007-11-22 06:02:00,108.945,108.98,108.935,108.98,830000001.0
2007-11-22 06:03:00,108.98,109.13,108.965,109.09,1060099996.0
2007-11-22 06:04:00,109.09,109.165,109.085,109.105,1230199997.0
2007-11-22 06:05:00,109.105,109.105,109.045,109.07,759099995.0
2007-11-22 06:06:00,109.07,109.1,109.06,109.06,809399999.0
2007-11-22 06:07:00,109.06,109.085,109.06,109.07,149250000.0
2007-11-22 06:08:00,109.075,109.08,109.02,109.02,337800000.0
2007-11-22 06:09:00,109.02,109.07,109.01,109.06,616400001.0
2007-11-22 06:10:00,109.06,109.075,109.055,109.065,555900012.0
2007-11-22 06:11:00,109.07,109.095,109.06,109.085,835499996.0
2007-11-22 06:12:00,109.08,109.095,109.07,109.095,1109100005.0
2007-11-22 06:13:00,109.095,109.1,109.05,109.05,842000000.0
2007-11-22 06:14:00,109.05,109.065,109.025,109.055,1201999998.0
2007-11-22 06:15:00,109.06,109.08,109.03,109.045,595499989.0
2007-11-22 06:16:00,109.045,109.05,109.03,109.04,750999999.0
2007-11-22 06:17:00,109.055,109.085,109.045,109.08,837800003.0
2007-11-22 06:18:00,109.085,109.085,109.025,109.025,589299999.0
2007-11-22 06:19:00,109.025,109.045,109.015,109.04,1035699997.0
2007-11-22 06:20:00,109.04,109.04,109.0,109.01,325399999.0
2007-11-22 06:21:00,109.005,109.03,109.0,109.02,310199997.0
2007-11-22 06:22:00,109.02,109.03,109.005,109.025,237900000.0
2007-11-22 06:23:00,109.025,109.03,109.0,109.01,179600000.0
2007-11-22 06:24:00,109.01,109.01,108.99,108.99,207400000.0
2007-11-22 06:25:00,108.995,109.005,108.99,108.995,191800000.0
2007-11-22 06:26:00,108.995,109.005,108.98,108.985,68400000.0
2007-11-22 06:27:00,108.985,109.0,108.97,108.98,272300000.0
2007-11-22 06:28:00,108.98,108.985,108.97,108.975,61800000.0
2007-11-22 06:29:00,108.98,108.98,108.95,108.965,251000000.0
2007-11-22 06:30:00,108.96,109.025,108.95,109.015,383300000.0
2007-11-22 06:31:00,109.02,109.02,108.925,108.925,1012099999.0
2007-11-22 06:32:00,108.925,108.95,108.915,108.93,785299994.0
2007-11-22 06:33:00,108.93,108.93,108.915,108.93,80500000.0
2007-11-22 06:34:00,108.93,108.93,108.9,108.91,248000000.0
2007-11-22 06:35:00,108.92,108.94,108.91,108.935,128200000.0
2007-11-22 06:36:00,108.935,108.945,108.93,108.94,69500000.0
2007-11-22 06:37:00,108.94,108.96,108.935,108.94,179200000.0
2007-11-22 06:38:00,108.94,108.95,108.935,108.94,262200000.0
2007-11-22 06:39:00,108.94,108.95,108.935,108.935,359700002.0
2007-11-22 06:40:00,108.935,108.95,108.93,108.95,180100000.0
2007-11-22 06:41:00,108.95,108.955,108.945,108.95,37100000.0
2007-11-22 06:42:00,108.95,108.95,108.925,108.93,268100001.0
2007-11-22 06:43:00,108.93,108.93,108.895,108.91,347500000.0
2007-11-22 06:44:00,108.91,108.915,108.885,108.895,238950000.0
2007-11-22 06:45:00,108.9,108.92,108.9,108.91,209300000.0
2007-11-22 06:46:00,108.91,108.91,108.89,108.91,162500000.0
2007-11-22 06:47:00,108.905,108.93,108.905,108.93,54600000.0
2007-11-22 06:48:00,108.93,108.95,108.925,108.945,112500000.0
2007-11-22 06:49:00,108.945,108.96,108.945,108.95,139450000.0
2007-11-22 06:50:00,108.95,108.96,108.94,108.95,219500000.0
2007-11-22 06:51:00,108.95,108.96,108.94,108.95,75400000.0
2007-11-22 06:52:00,108.95,108.96,108.935,108.95,128050000.0
2007-11-22 06:53:00,108.95,108.965,108.93,108.93,252499998.0
2007-11-22 06:54:00,108.93,108.94,108.91,108.93,397300000.0
2007-11-22 06:55:00,108.93,108.93,108.915,108.925,292000001.0
2007-11-22 06:56:00,108.925,108.955,108.92,108.94,255200000.0
2007-11-22 06:57:00,108.94,108.955,108.92,108.93,402100008.0
2007-11-22 06:58:00,108.93,108.94,108.93,108.935,78600000.0
2007-11-22 06:59:00,108.935,108.94,108.915,108.94,277499999.0
2007-11-22 07:00:00,108.94,108.955,108.935,108.95,99900000.0
2007-11-22 07:01:00,108.945,108.945,108.92,108.925,303200001.0
2007-11-22 07:02:00,108.925,108.935,108.915,108.935,238599996.0
2007-11-22 07:03:00,108.93,108.94,108.925,108.935,437100000.0
2007-11-22 07:04:00,108.935,108.94,108.925,108.94,26900000.0
2007-11-22 07:05:00,108.94,108.965,108.94,108.965,339800000.0
2007-11-22 07:06:00,108.975,108.98,108.955,108.97,398000000.0
2007-11-22 07:07:00,108.965,108.97,108.955,108.97,188299999.0
2007-11-22 07:08:00,108.97,108.98,108.965,108.98,132200000.0
2007-11-22 07:09:00,108.98,109.0,108.98,109.0,218400000.0
2007-11-22 07:10:00,108.995,109.005,108.99,108.995,273250000.0
2007-11-22 07:11:00,108.995,109.0,108.96,108.995,31100000.0
2007-11-22 07:12:00,108.995,109.0,108.975,108.995,67550000.0
2007-11-22 07:13:00,108.995,109.0,108.98,108.995,30950000.0
2007-11-22 07:14:00,108.995,109.04,108.99,109.035,296750002.0
2007-11-22 07:15:00,109.035,109.08,109.035,109.075,437199999.0
2007-11-22 07:16:00,109.08,109.095,109.055,109.07,359200000.0
2007-11-22 07:17:00,109.07,109.07,109.035,109.045,761100001.0
2007-11-22 07:18:00,109.045,109.06,109.04,109.05,302899999.0
2007-11-22 07:19:00,109.055,109.065,109.04,109.065,238700000.0
2007-11-22 07:20:00,109.065,109.075,109.05,109.06,52900000.0
2007-11-22 07:21:00,109.06,109.115,109.05,109.115,701300000.0
2007-11-22 07:22:00,109.115,109.13,109.095,109.1,888000002.0
2007-11-22 07:23:00,109.095,109.12,109.095,109.12,539850003.0
2007-11-22 07:24:00,109.12,109.125,109.095,109.105,701999997.0
2007-11-22 07:25:00,109.11,109.11,109.075,109.085,196500000.0
2007-11-22 07:26:00,109.085,109.105,109.07,109.07,371599999.0
2007-11-22 07:27:00,109.07,109.075,109.045,109.05,369600000.0
2007-11-22 07:28:00,109.05,109.055,109.05,109.05,44700000.0
2007-11-22 07:29:00,109.05,109.05,109.03,109.03,174800002.0
2007-11-22 07:30:00,109.03,109.04,109.0,109.0,530500000.0
2007-11-22 07:31:00,109.0,109.015,109.0,109.0,105300000.0
2007-11-22 07:32:00,109.0,109.0,108.955,108.96,450400001.0
2007-11-22 07:33:00,108.96,108.96,108.935,108.95,104100000.0
2007-11-22 07:34:00,108.95,108.96,108.94,108.95,166100000.0
2007-11-22 07:35:00,108.945,108.96,108.935,108.955,191500000.0
2007-11-22 07:36:00,108.955,108.955,108.94,108.945,50900000.0
2007-11-22 07:37:00,108.945,108.985,108.94,108.965,269300005.0
2007-11-22 07:38:00,108.965,108.99,108.96,108.96,266100000.0
2007-11-22 07:39:00,108.96,108.98,108.96,108.975,458700006.0
2007-11-22 07:40:00,108.97,108.98,108.97,108.98,32500000.0
2007-11-22 07:41:00,108.98,108.98,108.965,108.975,64599999.0
2007-11-22 07:42:00,108.97,108.98,108.97,108.98,79000000.0
2007-11-22 07:43:00,108.97,108.98,108.935,108.94,195000000.0
2007-11-22 07:44:00,108.94,108.94,108.91,108.92,368200000.0
2007-11-22 07:45:00,108.92,108.97,108.915,108.97,83799999.0
2007-11-22 07:46:00,108.97,109.0,108.965,108.975,413900000.0
2007-11-22 07:47:00,108.98,108.98,108.97,108.975,918900004.0
2007-11-22 07:48:00,108.98,108.995,108.965,108.995,368400000.0
2007-11-22 07:49:00,108.995,109.0,108.985,108.995,125500000.0
2007-11-22 07:50:00,108.995,109.005,108.985,109.0,295399998.0
2007-11-22 07:51:00,109.0,109.01,109.0,109.005,205500000.0
2007-11-22 07:52:00,109.0,109.025,108.995,109.015,480399999.0
2007-11-22 07:53:00,109.015,109.02,109.0,109.005,287900001.0
2007-11-22 07:54:00,109.005,109.005,108.96,108.985,380600001.0
2007-11-22 07:55:00,108.99,109.005,108.985,108.995,822899991.0
2007-11-22 07:56:00,108.995,108.995,108.985,108.985,207200002.0
2007-11-22 07:57:00,108.985,108.99,108.955,108.965,507299999.0
2007-11-22 07:58:00,108.97,108.99,108.965,108.985,345300003.0
2007-11-22 07:59:00,108.98,108.99,108.93,108.93,882299998.0
2007-11-22 08:00:00,108.93,108.98,108.93,108.955,1721899993.0
2007-11-22 08:01:00,108.96,108.97,108.935,108.95,913399990.0
2007-11-22 08:02:00,108.95,108.96,108.945,108.955,189700000.0
2007-11-22 08:03:00,108.955,108.98,108.93,108.935,1015600002.0
2007-11-22 08:04:00,108.93,108.955,108.925,108.94,418500000.0
2007-11-22 08:05:00,108.945,108.96,108.94,108.955,197500000.0
2007-11-22 08:06:00,108.955,108.955,108.93,108.945,280399998.0
2007-11-22 08:07:00,108.945,108.95,108.915,108.93,547899997.0
2007-11-22 08:08:00,108.93,108.945,108.91,108.925,431600000.0
2007-11-22 08:09:00,108.925,108.95,108.92,108.93,636600000.0
2007-11-22 08:10:00,108.93,108.96,108.92,108.945,420500001.0
2007-11-22 08:11:00,108.95,108.96,108.93,108.95,736600000.0
2007-11-22 08:12:00,108.95,108.955,108.935,108.94,386400000.0
2007-11-22 08:13:00,108.945,108.96,108.935,108.955,409200000.0
2007-11-22 08:14:00,108.955,108.97,108.945,108.945,169300000.0
2007-11-22 08:15:00,108.945,108.96,108.925,108.93,247000000.0
2007-11-22 08:16:00,108.93,108.935,108.905,108.915,436400000.0
2007-11-22 08:17:00,108.915,108.915,108.835,108.835,745699999.0
2007-11-22 08:18:00,108.835,108.86,108.805,108.805,1186199998.0
2007-11-22 08:19:00,108.805,108.83,108.79,108.815,529400000.0
2007-11-22 08:20:00,108.815,108.815,108.795,108.805,392300000.0
2007-11-22 08:21:00,108.805,108.84,108.8,108.835,993699997.0
2007-11-22 08:22:00,108.835,108.88,108.835,108.865,579699999.0
2007-11-22 08:23:00,108.865,108.895,108.85,108.89,576300000.0
2007-11-22 08:24:00,108.89,108.94,108.89,108.925,251799999.0
2007-11-22 08:25:00,108.925,108.935,108.895,108.91,610400003.0
2007-11-22 08:26:00,108.91,108.92,108.89,108.905,866599999.0
2007-11-22 08:27:00,108.905,108.915,108.865,108.89,721000000.0
2007-11-22 08:28:00,108.89,108.9,108.845,108.88,560599999.0
2007-11-22 08:29:00,108.88,108.895,108.87,108.87,72600000.0
2007-11-22 08:30:00,108.87,108.875,108.85,108.855,72500000.0
2007-11-22 08:31:00,108.85,108.85,108.815,108.83,174600000.0
2007-11-22 08:32:00,108.83,108.83,108.77,108.775,456600000.0
2007-11-22 08:33:00,108.775,108.795,108.76,108.795,626699999.0
2007-11-22 08:34:00,108.8,108.83,108.785,108.815,479699997.0
2007-11-22 08:35:00,108.815,108.86,108.81,108.83,962699996.0
2007-11-22 08:36:00,108.83,108.835,108.825,108.83,154600001.0
2007-11-22 08:37:00,108.83,108.835,108.815,108.82,354699999.0
2007-11-22 08:38:00,108.815,108.835,108.815,108.835,933299997.0
2007-11-22 08:39:00,108.835,108.855,108.825,108.855,745400000.0
2007-11-22 08:40:00,108.855,108.855,108.845,108.845,428500007.0
2007-11-22 08:41:00,108.845,108.85,108.835,108.84,615699999.0
2007-11-22 08:42:00,108.84,108.85,108.84,108.84,484000006.0
2007-11-22 08:43:00,108.84,108.85,108.83,108.83,1008000002.0
2007-11-22 08:44:00,108.83,108.85,108.83,108.84,945899998.0
2007-11-22 08:45:00,108.84,108.84,108.785,108.8,759700000.0
2007-11-22 08:46:00,108.8,108.805,108.775,108.775,453099998.0
2007-11-22 08:47:00,108.775,108.815,108.775,108.81,466400000.0
2007-11-22 08:48:00,108.805,108.81,108.745,108.76,436200001.0
2007-11-22 08:49:00,108.765,108.785,108.735,108.74,356400000.0
2007-11-22 08:50:00,108.74,108.745,108.71,108.725,836900000.0
2007-11-22 08:51:00,108.73,108.77,108.715,108.73,675499998.0
2007-11-22 08:52:00,108.74,108.75,108.695,108.72,778200000.0
2007-11-22 08:53:00,108.72,108.72,108.645,108.645,1076700003.0
2007-11-22 08:54:00,108.645,108.67,108.63,108.66,713700000.0
2007-11-22 08:55:00,108.66,108.665,108.64,108.65,1106700005.0
2007-11-22 08:56:00,108.645,108.67,108.625,108.67,1101999997.0
2007-11-22 08:57:00,108.67,108.68,108.655,108.665,399100000.0
2007-11-22 08:58:00,108.66,108.715,108.66,108.69,682900000.0
2007-11-22 08:59:00,108.69,108.71,108.68,108.71,1039600003.0
2007-11-22 09:00:00,108.71,108.725,108.7,108.72,619700000.0
2007-11-22 09:01:00,108.715,108.72,108.7,108.715,267900000.0
2007-11-22 09:02:00,108.715,108.73,108.71,108.73,867399999.0
2007-11-22 09:03:00,108.73,108.75,108.725,108.75,621900000.0
2007-11-22 09:04:00,108.75,108.77,108.745,108.755,469600000.0
2007-11-22 09:05:00,108.755,108.765,108.745,108.765,344100000.0
2007-11-22 09:06:00,108.765,108.785,108.76,108.78,353400000.0
2007-11-22 09:07:00,108.78,108.8,108.775,108.795,392999999.0
2007-11-22 09:08:00,108.79,108.815,108.785,108.785,618799997.0
2007-11-22 09:09:00,108.785,108.8,108.78,108.785,272800000.0
2007-11-22 09:10:00,108.785,108.785,108.745,108.76,497599998.0
2007-11-22 09:11:00,108.755,108.765,108.75,108.75,523399999.0
2007-11-22 09:12:00,108.75,108.755,108.725,108.73,280100000.0
2007-11-22 09:13:00,108.73,108.74,108.72,108.735,221600000.0
2007-11-22 09:14:00,108.73,108.735,108.685,108.71,373400000.0
2007-11-22 09:15:00,108.71,108.71,108.7,108.71,441100000.0
2007-11-22 09:16:00,108.715,108.76,108.7,108.76,778900001.0
2007-11-22 09:17:00,108.76,108.765,108.75,108.76,296900001.0
2007-11-22 09:18:00,108.755,108.755,108.725,108.73,619899994.0
2007-11-22 09:19:00,108.735,108.785,108.725,108.775,653250001.0
2007-11-22 09:20:00,108.78,108.82,108.78,108.8,1484900011.0
2007-11-22 09:21:00,108.8,108.81,108.79,108.8,2079100008.0
2007-11-22 09:22:00,108.795,108.8,108.73,108.75,2027300004.0
2007-11-22 09:23:00,108.75,108.76,108.735,108.75,972400006.0
2007-11-22 09:24:00,108.75,108.755,108.735,108.745,892799999.0
2007-11-22 09:25:00,108.745,108.76,108.74,108.75,634700000.0
2007-11-22 09:26:00,108.75,108.76,108.75,108.75,208200001.0
2007-11-22 09:27:00,108.75,108.76,108.75,108.755,262400000.0
2007-11-22 09:28:00,108.755,108.755,108.745,108.755,984500001.0
2007-11-22 09:29:00,108.75,108.75,108.68,108.69,319000000.0
2007-11-22 09:30:00,108.69,108.705,108.68,108.685,321300000.0
2007-11-22 09:31:00,108.69,108.71,108.68,108.71,470499995.0
2007-11-22 09:32:00,108.71,108.735,108.695,108.72,519000000.0
2007-11-22 09:33:00,108.72,108.73,108.715,108.73,111700000.0
2007-11-22 09:34:00,108.72,108.72,108.68,108.685,441200002.0
2007-11-22 09:35:00,108.69,108.72,108.675,108.705,352600000.0
2007-11-22 09:36:00,108.705,108.705,108.6,108.615,1409200011.0
2007-11-22 09:37:00,108.625,108.675,108.605,108.675,659400001.0
2007-11-22 09:38:00,108.675,108.71,108.67,108.695,349100000.0
2007-11-22 09:39:00,108.695,108.705,108.675,108.685,186100000.0
2007-11-22 09:40:00,108.685,108.69,108.64,108.66,521700001.0
2007-11-22 09:41:00,108.66,108.68,108.65,108.68,451300001.0
2007-11-22 09:42:00,108.68,108.69,108.66,108.675,468200001.0
2007-11-22 09:43:00,108.675,108.72,108.675,108.705,122000000.0
2007-11-22 09:44:00,108.705,108.72,108.685,108.685,272400000.0
2007-11-22 09:45:00,108.69,108.72,108.685,108.705,574799999.0
2007-11-22 09:46:00,108.7,108.725,108.7,108.715,403500011.0
2007-11-22 09:47:00,108.71,108.71,108.69,108.695,668999999.0
2007-11-22 09:48:00,108.7,108.7,108.675,108.685,816200005.0
2007-11-22 09:49:00,108.685,108.69,108.675,108.68,665899996.0
2007-11-22 09:50:00,108.68,108.755,108.68,108.725,421200000.0
2007-11-22 09:51:00,108.725,108.76,108.725,108.745,571800000.0
2007-11-22 09:52:00,108.745,108.76,108.725,108.74,1400599999.0
2007-11-22 09:53:00,108.74,108.795,108.74,108.795,1418699997.0
2007-11-22 09:54:00,108.795,108.82,108.775,108.815,1484400001.0
2007-11-22 09:55:00,108.815,108.82,108.77,108.795,1661600021.0
2007-11-22 09:56:00,108.795,108.8,108.765,108.78,1487499999.0
2007-11-22 09:57:00,108.67,108.68,108.64,108.64,1860999984.0
2007-11-22 09:58:00,108.83,108.835,108.79,108.81,1860999984.0
2007-11-22 09:59:00,108.81,108.83,108.805,108.825,1313300013.0
2007-11-22 10:00:00,108.825,108.83,108.815,108.815,1373200022.0
2007-11-22 10:01:00,108.815,108.855,108.815,108.84,1702999995.0
2007-11-22 10:02:00,108.835,108.84,108.795,108.805,1840700001.0
2007-11-22 10:03:00,108.805,108.845,108.805,108.83,2133699996.0
2007-11-22 10:04:00,108.83,108.845,108.805,108.835,1873699995.0
2007-11-22 10:05:00,108.835,108.865,108.81,108.86,1683300004.0
2007-11-22 10:06:00,108.86,108.86,108.82,108.845,1004019993.0
2007-11-22 10:07:00,108.845,108.845,108.825,108.83,594099999.0
2007-11-22 10:08:00,108.83,108.865,108.83,108.865,1240099996.0
2007-11-22 10:09:00,108.865,108.875,108.845,108.845,1973299999.0
2007-11-22 10:10:00,108.845,108.85,108.82,108.835,1703699987.0
2007-11-22 10:11:00,108.84,108.865,108.835,108.845,1299899987.0
2007-11-22 10:12:00,108.845,108.89,108.835,108.89,1262999993.0
2007-11-22 10:13:00,108.89,108.93,108.875,108.905,1989799996.0
2007-11-22 10:14:00,108.9,108.94,108.9,108.92,1700800004.0
2007-11-22 10:15:00,108.92,108.93,108.89,108.925,1965050003.0
2007-11-22 10:16:00,108.925,108.925,108.885,108.925,1817349993.0
2007-11-22 10:17:00,108.925,108.925,108.88,108.885,1986200020.0
2007-11-22 10:18:00,108.71,108.71,108.7,108.7,934999997.0
2007-11-22 10:19:00,108.88,108.9,108.865,108.875,934999997.0
2007-11-22 10:20:00,108.875,108.885,108.815,108.845,1659100001.0
2007-11-22 10:21:00,108.845,108.865,108.805,108.83,1398500005.0
2007-11-22 10:22:00,108.83,108.835,108.795,108.825,1052700003.0
2007-11-22 10:23:00,108.825,108.845,108.81,108.83,2087099975.0
2007-11-22 10:24:00,108.825,108.84,108.81,108.81,1219100007.0
2007-11-22 10:25:00,108.81,108.825,108.79,108.81,1327199999.0
2007-11-22 10:26:00,108.81,108.81,108.805,108.81,1280999970.0
2007-11-22 10:27:00,108.81,108.815,108.775,108.79,1279999980.0
2007-11-22 10:28:00,108.795,108.795,108.775,108.78,722300004.0
2007-11-22 10:29:00,108.78,108.825,108.775,108.82,302999999.0
2007-11-22 10:30:00,108.82,108.835,108.8,108.815,273099998.0
2007-11-22 10:31:00,108.815,108.825,108.8,108.8,543999999.0
2007-11-22 10:32:00,108.805,108.81,108.795,108.81,319399997.0
2007-11-22 10:33:00,108.81,108.815,108.765,108.775,591100000.0
2007-11-22 10:34:00,108.775,108.775,108.75,108.77,799300010.0
2007-11-22 10:35:00,108.77,108.785,108.77,108.785,855299999.0
2007-11-22 10:36:00,108.785,108.84,108.785,108.81,1117699980.0
2007-11-22 10:37:00,108.81,108.825,108.8,108.8,255200000.0
2007-11-22 10:38:00,108.8,108.825,108.8,108.805,465399998.0
2007-11-22 10:39:00,108.805,108.805,108.75,108.78,604999986.0
2007-11-22 10:40:00,108.78,108.795,108.775,108.785,315900000.0
2007-11-22 10:41:00,108.785,108.79,108.755,108.76,587599997.0
2007-11-22 10:42:00,108.76,108.78,108.75,108.765,1253699998.0
2007-11-22 10:43:00,108.765,108.775,108.765,108.77,529100000.0
2007-11-22 10:44:00,108.77,108.785,108.725,108.725,2072400002.0
2007-11-22 10:45:00,108.725,108.74,108.695,108.71,2102099989.0
2007-11-22 10:46:00,108.71,108.71,108.62,108.66,976300001.0
2007-11-22 10:47:00,108.66,108.67,108.635,108.65,847800001.0
2007-11-22 10:48:00,108.65,108.68,108.65,108.68,879700001.0
2007-11-22 10:49:00,108.68,108.69,108.67,108.675,224499999.0
2007-11-22 10:50:00,108.675,108.715,108.67,108.715,534500001.0
2007-11-22 10:51:00,108.715,108.725,108.665,108.665,1473800014.0
2007-11-22 10:52:00,108.67,108.69,108.63,108.65,751799996.0
2007-11-22 10:53:00,108.65,108.675,108.615,108.64,1587299999.0
2007-11-22 10:54:00,108.64,108.67,108.63,108.665,960499970.0
2007-11-22 10:55:00,108.665,108.74,108.65,108.72,1055700003.0
2007-11-22 10:56:00,108.72,108.72,108.67,108.69,478600001.0
2007-11-22 10:57:00,108.69,108.69,108.645,108.645,1326899996.0
2007-11-22 10:58:00,108.645,108.68,108.605,108.68,1382399993.0
2007-11-22 10:59:00,108.68,108.68,108.66,108.66,708299994.0
2007-11-22 11:00:00,108.66,108.67,108.645,108.665,370800000.0
2007-11-22 11:01:00,108.67,108.69,108.655,108.67,1165099989.0
2007-11-22 11:02:00,108.67,108.68,108.66,108.665,837900003.0
2007-11-22 11:03:00,108.665,108.67,108.65,108.655,433000010.0
2007-11-22 11:04:00,108.65,108.66,108.635,108.645,1136699993.0
2007-11-22 11:05:00,108.645,108.65,108.62,108.635,900699984.0
2007-11-22 11:06:00,108.635,108.655,108.635,108.655,87200001.0
2007-11-22 11:07:00,108.655,108.69,108.65,108.69,445800009.0
2007-11-22 11:08:00,108.69,108.705,108.65,108.685,1276099997.0
2007-11-22 11:09:00,108.69,108.71,108.67,108.7,390500002.0
2007-11-22 11:10:00,108.7,108.71,108.67,108.7,706200003.0
2007-11-22 11:11:00,108.705,108.72,108.695,108.715,218600000.0
2007-11-22 11:12:00,108.71,108.745,108.71,108.73,370300000.0
2007-11-22 11:13:00,108.73,108.74,108.715,108.73,753399995.0
2007-11-22 11:14:00,108.73,108.74,108.725,108.735,628399986.0
2007-11-22 11:15:00,108.735,108.75,108.695,108.7,900150000.0
2007-11-22 11:16:00,108.7,108.715,108.68,108.69,1459799983.0
2007-11-22 11:17:00,108.695,108.71,108.69,108.705,1540799968.0
2007-11-22 11:18:00,108.71,108.715,108.7,108.71,766399987.0
2007-11-22 11:19:00,108.71,108.73,108.71,108.715,818499997.0
2007-11-22 11:20:00,108.72,108.73,108.705,108.71,1562799977.0
2007-11-22 11:21:00,108.705,108.73,108.705,108.725,658000007.0
2007-11-22 11:22:00,108.73,108.73,108.715,108.72,539399986.0
2007-11-22 11:23:00,108.72,108.73,108.695,108.705,1294099987.0
2007-11-22 11:24:00,108.705,108.73,108.695,108.72,474800001.0
2007-11-22 11:25:00,108.725,108.74,108.7,108.7,322700001.0
2007-11-22 11:26:00,108.7,108.72,108.695,108.715,410000000.0
2007-11-22 11:27:00,108.715,108.725,108.69,108.7,446699997.0
2007-11-22 11:28:00,108.695,108.695,108.655,108.66,804000020.0
2007-11-22 11:29:00,108.66,108.675,108.655,108.655,424900003.0
2007-11-22 11:30:00,108.655,108.665,108.63,108.65,645899999.0
2007-11-22 11:31:00,108.65,108.67,108.64,108.67,678899989.0
2007-11-22 11:32:00,108.71,108.71,108.68,108.69,1354700000.0
2007-11-22 11:33:00,108.645,108.65,108.63,108.63,1354700000.0
2007-11-22 11:34:00,108.625,108.64,108.605,108.605,2080699992.0
2007-11-22 11:35:00,108.605,108.625,108.58,108.605,988199997.0
2007-11-22 11:36:00,108.605,108.66,108.6,108.65,294000000.0
2007-11-22 11:37:00,108.65,108.655,108.62,108.62,301399999.0
2007-11-22 11:38:00,108.625,108.645,108.615,108.645,545399999.0
2007-11-22 11:39:00,108.645,108.66,108.63,108.655,714500005.0
2007-11-22 11:40:00,108.655,108.68,108.65,108.67,790520003.0
2007-11-22 11:41:00,108.67,108.68,108.65,108.665,387460000.0
2007-11-22 11:42:00,108.665,108.665,108.65,108.65,205699999.0
2007-11-22 11:43:00,108.65,108.67,108.65,108.66,567699997.0
2007-11-22 11:44:00,108.66,108.675,108.65,108.66,735699999.0
2007-11-22 11:45:00,108.67,108.7,108.655,108.695,1084499999.0
2007-11-22 11:46:00,108.69,108.735,108.67,108.72,1207700006.0
2007-11-22 11:47:00,108.72,108.735,108.69,108.705,543800006.0
2007-11-22 11:48:00,108.71,108.73,108.7,108.72,764299981.0
2007-11-22 11:49:00,108.73,108.73,108.71,108.71,436299997.0
2007-11-22 11:50:00,108.71,108.725,108.705,108.715,770999992.0
2007-11-22 11:51:00,108.715,108.735,108.715,108.735,503899998.0
2007-11-22 11:52:00,108.735,108.76,108.67,108.68,1415999994.0
2007-11-22 11:53:00,108.68,108.7,108.65,108.69,1754099998.0
2007-11-22 11:54:00,108.69,108.705,108.675,108.675,1116599985.0
2007-11-22 11:55:00,108.675,108.69,108.675,108.69,481499999.0
2007-11-22 11:56:00,108.69,108.695,108.67,108.675,652500000.0
2007-11-22 11:57:00,108.675,108.7,108.675,108.7,466780000.0
2007-11-22 11:58:00,108.7,108.7,108.67,108.675,486200000.0
2007-11-22 11:59:00,108.675,108.69,108.675,108.685,1341299998.0
2007-11-22 12:00:00,108.685,108.7,108.68,108.7,752699994.0
2007-11-22 12:01:00,108.7,108.7,108.675,108.69,463800000.0
2007-11-22 12:02:00,108.69,108.69,108.665,108.665,1412499987.0
2007-11-22 12:03:00,108.67,108.68,108.67,108.68,1879200005.0
2007-11-22 12:04:00,108.63,108.65,108.62,108.64,1879200005.0
2007-11-22 12:05:00,108.64,108.67,108.64,108.655,641310000.0
2007-11-22 12:06:00,108.655,108.67,108.655,108.66,306870000.0
2007-11-22 12:07:00,108.66,108.66,108.64,108.65,1050300001.0
2007-11-22 12:08:00,108.65,108.665,108.65,108.665,992600010.0
2007-11-22 12:09:00,108.665,108.67,108.665,108.67,225900000.0
2007-11-22 12:10:00,108.67,108.685,108.67,108.675,322000001.0
2007-11-22 12:11:00,108.67,108.675,108.66,108.67,240000000.0
2007-11-22 12:12:00,108.67,108.68,108.645,108.665,1817100014.0
2007-11-22 12:13:00,108.67,108.705,108.655,108.69,366099999.0
2007-11-22 12:14:00,108.69,108.695,108.685,108.69,614700015.0
2007-11-22 12:15:00,108.69,108.69,108.65,108.66,1160500000.0
2007-11-22 12:16:00,108.66,108.685,108.66,108.66,314060001.0
2007-11-22 12:17:00,108.66,108.67,108.655,108.66,216800000.0
2007-11-22 12:18:00,108.66,108.66,108.63,108.645,532500000.0
2007-11-22 12:19:00,108.65,108.67,108.645,108.655,1288199981.0
2007-11-22 12:20:00,108.655,108.655,108.625,108.64,1177800000.0
2007-11-22 12:21:00,108.64,108.66,108.62,108.655,510400000.0
2007-11-22 12:22:00,108.655,108.67,108.65,108.665,204400000.0
2007-11-22 12:23:00,108.665,108.7,108.66,108.695,135100001.0
2007-11-22 12:24:00,108.695,108.73,108.695,108.725,166699999.0
2007-11-22 12:25:00,108.725,108.725,108.705,108.715,176200000.0
2007-11-22 12:26:00,108.715,108.725,108.695,108.7,694400000.0
2007-11-22 12:27:00,108.7,108.735,108.68,108.71,1609999988.0
2007-11-22 12:28:00,108.71,108.74,108.7,108.74,794899998.0
2007-11-22 12:29:00,108.735,108.78,108.735,108.74,1445000000.0
2007-11-22 12:30:00,108.74,108.77,108.73,108.735,1148179999.0
2007-11-22 12:31:00,108.735,108.74,108.69,108.725,1319199996.0
2007-11-22 12:32:00,108.725,108.73,108.695,108.7,1198299994.0
2007-11-22 12:33:00,108.7,108.71,108.69,108.7,857699998.0
2007-11-22 12:34:00,108.7,108.71,108.7,108.7,357900000.0
2007-11-22 12:35:00,108.7,108.73,108.7,108.715,724900000.0
2007-11-22 12:36:00,108.715,108.72,108.68,108.685,828299989.0
2007-11-22 12:37:00,108.685,108.745,108.685,108.745,669399995.0
2007-11-22 12:38:00,108.745,108.75,108.725,108.75,710800000.0
2007-11-22 12:39:00,108.75,108.75,108.705,108.73,703499999.0
2007-11-22 12:40:00,108.73,108.73,108.68,108.71,1781399992.0
2007-11-22 12:41:00,108.715,108.715,108.68,108.685,422099998.0
2007-11-22 12:42:00,108.69,108.715,108.685,108.69,397100000.0
2007-11-22 12:43:00,108.69,108.695,108.675,108.685,1018399998.0
2007-11-22 12:44:00,108.69,108.695,108.675,108.68,692899998.0
2007-11-22 12:45:00,108.685,108.705,108.68,108.7,992599994.0
2007-11-22 12:46:00,108.7,108.7,108.69,108.69,364500007.0
2007-11-22 12:47:00,108.69,108.7,108.68,108.69,357500000.0
2007-11-22 12:48:00,108.69,108.705,108.685,108.7,481300001.0
2007-11-22 12:49:00,108.705,108.705,108.69,108.69,462800000.0
2007-11-22 12:50:00,108.69,108.7,108.69,108.69,405900000.0
2007-11-22 12:51:00,108.69,108.705,108.665,108.67,590099999.0
2007-11-22 12:52:00,108.67,108.715,108.665,108.7,479699999.0
2007-11-22 12:53:00,108.7,108.705,108.665,108.675,1724899997.0
2007-11-22 12:54:00,108.68,108.68,108.65,108.67,1180399990.0
2007-11-22 12:55:00,108.67,108.7,108.66,108.675,795700002.0
2007-11-22 12:56:00,108.68,108.68,108.65,108.675,640599994.0
2007-11-22 12:57:00,108.675,108.68,108.67,108.67,392100000.0
2007-11-22 12:58:00,108.67,108.68,108.67,108.68,403900000.0
2007-11-22 12:59:00,108.685,108.685,108.655,108.665,771800003.0
2007-11-22 13:00:00,108.665,108.68,108.66,108.68,380900000.0
2007-11-22 13:01:00,108.68,108.68,108.665,108.67,381300001.0
2007-11-22 13:02:00,108.67,108.685,108.665,108.685,595100002.0
2007-11-22 13:03:00,108.685,108.69,108.68,108.685,72300000.0
2007-11-22 13:04:00,108.685,108.69,108.68,108.685,91200000.0
2007-11-22 13:05:00,108.685,108.69,108.67,108.69,186700003.0
2007-11-22 13:06:00,108.69,108.705,108.675,108.68,334600000.0
2007-11-22 13:07:00,108.68,108.705,108.675,108.675,876650004.0
2007-11-22 13:08:00,108.675,108.71,108.665,108.685,1470800004.0
2007-11-22 13:09:00,108.685,108.7,108.675,108.68,709399997.0
2007-11-22 13:10:00,108.68,108.71,108.67,108.68,412999999.0
2007-11-22 13:11:00,108.68,108.7,108.68,108.7,408300000.0
2007-11-22 13:12:00,108.7,108.705,108.695,108.7,404000000.0
2007-11-22 13:13:00,108.7,108.7,108.7,108.7,101600000.0
2007-11-22 13:14:00,108.7,108.7,108.695,108.7,122400000.0
2007-11-22 13:15:00,108.7,108.7,108.695,108.7,299700003.0
2007-11-22 13:16:00,108.7,108.72,108.7,108.705,467400001.0
2007-11-22 13:17:00,108.71,108.71,108.69,108.7,147800000.0
2007-11-22 13:18:00,108.705,108.725,108.7,108.71,485899998.0
2007-11-22 13:19:00,108.71,108.73,108.71,108.725,447999999.0
2007-11-22 13:20:00,108.73,108.74,108.705,108.74,281800000.0
2007-11-22 13:21:00,108.74,108.74,108.71,108.71,332500000.0
2007-11-22 13:22:00,108.705,108.715,108.705,108.715,335200000.0
2007-11-22 13:23:00,108.715,108.72,108.705,108.71,211649999.0
2007-11-22 13:24:00,108.71,108.725,108.7,108.72,701850000.0
2007-11-22 13:25:00,108.725,108.73,108.71,108.725,177400000.0
2007-11-22 13:26:00,108.725,108.735,108.71,108.73,1008999999.0
2007-11-22 13:27:00,108.735,108.735,108.705,108.72,932300002.0
2007-11-22 13:28:00,108.725,108.77,108.72,108.74,290399996.0
2007-11-22 13:29:00,108.74,108.755,108.725,108.745,404600003.0
2007-11-22 13:30:00,108.74,108.75,108.725,108.73,457300000.0
2007-11-22 13:31:00,108.73,108.73,108.72,108.73,314200002.0
2007-11-22 13:32:00,108.72,108.73,108.715,108.725,1084799997.0
2007-11-22 13:33:00,108.725,108.735,108.72,108.735,488199998.0
2007-11-22 13:34:00,108.735,108.735,108.72,108.725,231000000.0
2007-11-22 13:35:00,108.725,108.74,108.72,108.74,280400000.0
2007-11-22 13:36:00,108.74,108.75,108.72,108.74,1635499996.0
2007-11-22 13:37:00,108.74,108.74,108.74,108.74,97200000.0
2007-11-22 13:38:00,108.74,108.74,108.72,108.735,338499994.0
2007-11-22 13:39:00,108.735,108.74,108.72,108.72,562999993.0
2007-11-22 13:40:00,108.725,108.73,108.705,108.725,791499991.0
2007-11-22 13:41:00,108.725,108.725,108.7,108.7,447699996.0
2007-11-22 13:42:00,108.7,108.705,108.675,108.7,979700004.0
2007-11-22 13:43:00,108.7,108.705,108.68,108.69,137500000.0
2007-11-22 13:44:00,108.69,108.7,108.68,108.69,359100000.0
2007-11-22 13:45:00,108.69,108.69,108.675,108.69,274800000.0
2007-11-22 13:46:00,108.69,108.69,108.675,108.675,949800020.0
2007-11-22 13:47:00,108.68,108.7,108.68,108.69,897599992.0
2007-11-22 13:48:00,108.7,108.705,108.68,108.685,996100017.0
2007-11-22 13:49:00,108.685,108.69,108.675,108.675,407700001.0
2007-11-22 13:50:00,108.675,108.69,108.675,108.68,928500003.0
2007-11-22 13:51:00,108.675,108.69,108.675,108.685,1363000028.0
2007-11-22 13:52:00,108.685,108.695,108.685,108.69,280000000.0
2007-11-22 13:53:00,108.69,108.705,108.685,108.69,411000004.0
2007-11-22 13:54:00,108.69,108.69,108.68,108.685,473899998.0
2007-11-22 13:55:00,108.685,108.7,108.68,108.69,465700000.0
2007-11-22 13:56:00,108.685,108.69,108.675,108.68,330100000.0
2007-11-22 13:57:00,108.685,108.69,108.68,108.685,187800000.0
2007-11-22 13:58:00,108.685,108.685,108.675,108.685,509899998.0
2007-11-22 13:59:00,108.685,108.685,108.68,108.685,179400000.0
2007-11-22 14:00:00,108.685,108.685,108.665,108.675,713300000.0
2007-11-22 14:01:00,108.675,108.68,108.645,108.655,624300007.0
2007-11-22 14:02:00,108.655,108.67,108.65,108.665,502300009.0
2007-11-22 14:03:00,108.665,108.68,108.66,108.67,663400007.0
2007-11-22 14:04:00,108.665,108.69,108.665,108.68,506699999.0
2007-11-22 14:05:00,108.68,108.68,108.67,108.675,726900000.0
2007-11-22 14:06:00,108.675,108.68,108.66,108.67,327300000.0
2007-11-22 14:07:00,108.67,108.68,108.665,108.675,487499994.0
2007-11-22 14:08:00,108.675,108.675,108.665,108.67,221700001.0
2007-11-22 14:09:00,108.67,108.68,108.67,108.675,240300000.0
2007-11-22 14:10:00,108.675,108.69,108.67,108.685,254099999.0
2007-11-22 14:11:00,108.69,108.695,108.67,108.685,670099992.0
2007-11-22 14:12:00,108.685,108.7,108.67,108.675,555899992.0
2007-11-22 14:13:00,108.675,108.68,108.665,108.67,942000017.0
2007-11-22 14:14:00,108.67,108.67,108.66,108.665,86099999.0
2007-11-22 14:15:00,108.665,108.68,108.66,108.67,406199999.0
2007-11-22 14:16:00,108.67,108.67,108.655,108.665,250800000.0
2007-11-22 14:17:00,108.665,108.67,108.65,108.655,459000002.0
2007-11-22 14:18:00,108.655,108.66,108.65,108.66,155300000.0
2007-11-22 14:19:00,108.66,108.665,108.655,108.66,460399999.0
2007-11-22 14:20:00,108.66,108.66,108.655,108.655,69200000.0
2007-11-22 14:21:00,108.655,108.66,108.65,108.655,157800000.0
2007-11-22 14:22:00,108.655,108.66,108.65,108.65,301200000.0
2007-11-22 14:23:00,108.65,108.66,108.645,108.645,523900002.0
2007-11-22 14:24:00,108.65,108.67,108.645,108.67,620700000.0
2007-11-22 14:25:00,108.665,108.665,108.655,108.66,621800000.0
2007-11-22 14:26:00,108.66,108.66,108.65,108.66,426300001.0
2007-11-22 14:27:00,108.66,108.665,108.66,108.665,260100000.0
2007-11-22 14:28:00,108.665,108.665,108.65,108.655,489400000.0
2007-11-22 14:29:00,108.655,108.66,108.65,108.655,249799998.0
2007-11-22 14:30:00,108.655,108.655,108.65,108.65,404000000.0
2007-11-22 14:31:00,108.65,108.66,108.65,108.65,119400000.0
2007-11-22 14:32:00,108.65,108.705,108.65,108.685,343500000.0
2007-11-22 14:33:00,108.695,108.725,108.68,108.72,502400000.0
2007-11-22 14:34:00,108.715,108.745,108.715,108.72,386999997.0
2007-11-22 14:35:00,108.72,108.72,108.675,108.685,204400001.0
2007-11-22 14:36:00,108.685,108.725,108.67,108.715,87600000.0
2007-11-22 14:37:00,108.72,108.72,108.68,108.71,381800002.0
2007-11-22 14:38:00,108.705,108.71,108.685,108.685,429799998.0
2007-11-22 14:39:00,108.69,108.69,108.665,108.665,373000001.0
2007-11-22 14:40:00,108.665,108.68,108.665,108.67,205200000.0
2007-11-22 14:41:00,108.665,108.675,108.665,108.67,23600000.0
2007-11-22 14:42:00,108.675,108.675,108.665,108.67,60400000.0
2007-11-22 14:43:00,108.67,108.67,108.66,108.66,116600000.0
2007-11-22 14:44:00,108.66,108.675,108.65,108.675,320000000.0
2007-11-22 14:45:00,108.675,108.73,108.675,108.72,610799991.0
2007-11-22 14:46:00,108.72,108.72,108.71,108.71,161900000.0
2007-11-22 14:47:00,108.71,108.72,108.705,108.705,127000000.0
2007-11-22 14:48:00,108.705,108.725,108.7,108.71,173800000.0
2007-11-22 14:49:00,108.71,108.71,108.7,108.7,36700000.0
2007-11-22 14:50:00,108.7,108.71,108.7,108.71,60100000.0
2007-11-22 14:51:00,108.71,108.71,108.7,108.705,85800000.0
2007-11-22 14:52:00,108.705,108.735,108.705,108.735,193200000.0
2007-11-22 14:53:00,108.735,108.735,108.695,108.7,468100005.0
2007-11-22 14:54:00,108.7,108.72,108.695,108.7,491900000.0
2007-11-22 14:55:00,108.695,108.705,108.675,108.69,638899995.0
2007-11-22 14:56:00,108.69,108.705,108.69,108.695,590799992.0
2007-11-22 14:57:00,108.695,108.705,108.69,108.695,308099998.0
2007-11-22 14:58:00,108.695,108.7,108.685,108.69,261600000.0
2007-11-22 14:59:00,108.69,108.7,108.69,108.7,115400000.0
2007-11-22 15:00:00,108.7,108.705,108.695,108.7,171800000.0
2007-11-22 15:01:00,108.7,108.71,108.695,108.7,130500000.0
2007-11-22 15:02:00,108.705,108.735,108.7,108.735,185800000.0
2007-11-22 15:03:00,108.735,108.74,108.705,108.72,414100003.0
2007-11-22 15:04:00,108.72,108.73,108.69,108.71,519499992.0
2007-11-22 15:05:00,108.72,108.72,108.705,108.705,485699999.0
2007-11-22 15:06:00,108.705,108.72,108.705,108.71,663600000.0
2007-11-22 15:07:00,108.71,108.71,108.69,108.69,373299999.0
2007-11-22 15:08:00,108.69,108.7,108.69,108.695,171000000.0
2007-11-22 15:09:00,108.695,108.695,108.69,108.69,204000000.0
2007-11-22 15:10:00,108.69,108.69,108.685,108.685,117000000.0
2007-11-22 15:11:00,108.685,108.715,108.685,108.69,432900000.0
2007-11-22 15:12:00,108.69,108.71,108.685,108.705,591300000.0
2007-11-22 15:13:00,108.705,108.71,108.69,108.71,694300000.0
2007-11-22 15:14:00,108.71,108.73,108.695,108.695,706600007.0
2007-11-22 15:15:00,108.695,108.7,108.69,108.695,1291800019.0
2007-11-22 15:16:00,108.695,108.7,108.695,108.7,204100000.0
2007-11-22 15:17:00,108.695,108.705,108.685,108.685,310300000.0
2007-11-22 15:18:00,108.7,108.71,108.685,108.695,349500000.0
2007-11-22 15:19:00,108.695,108.7,108.67,108.69,335500001.0
2007-11-22 15:20:00,108.69,108.715,108.68,108.715,165199999.0
2007-11-22 15:21:00,108.715,108.715,108.68,108.685,279600000.0
2007-11-22 15:22:00,108.685,108.69,108.675,108.68,159700000.0
2007-11-22 15:23:00,108.68,108.69,108.67,108.68,339600000.0
2007-11-22 15:24:00,108.68,108.685,108.665,108.665,274700000.0
2007-11-22 15:25:00,108.665,108.67,108.64,108.64,176700000.0
2007-11-22 15:26:00,108.64,108.65,108.63,108.635,409799986.0
2007-11-22 15:27:00,108.635,108.66,108.635,108.655,267500000.0
2007-11-22 15:28:00,108.655,108.67,108.65,108.655,277700000.0
2007-11-22 15:29:00,108.655,108.66,108.64,108.66,168300000.0
2007-11-22 15:30:00,108.66,108.66,108.65,108.655,230000000.0
2007-11-22 15:31:00,108.66,108.66,108.65,108.655,90800000.0
2007-11-22 15:32:00,108.655,108.655,108.65,108.655,5500000.0
2007-11-22 15:33:00,108.655,108.655,108.625,108.625,324899997.0
2007-11-22 15:34:00,108.625,108.64,108.62,108.64,368400003.0
2007-11-22 15:35:00,108.64,108.655,108.635,108.65,304900000.0
2007-11-22 15:36:00,108.65,108.65,108.645,108.65,37000000.0
2007-11-22 15:37:00,108.65,108.655,108.635,108.645,157000000.0
2007-11-22 15:38:00,108.645,108.67,108.645,108.67,430099991.0
2007-11-22 15:39:00,108.67,108.67,108.65,108.65,378099997.0
2007-11-22 15:40:00,108.65,108.66,108.645,108.66,1390700020.0
2007-11-22 15:41:00,108.66,108.66,108.655,108.66,58700000.0
2007-11-22 15:42:00,108.66,108.66,108.65,108.66,273000007.0
2007-11-22 15:43:00,108.66,108.67,108.655,108.66,32850000.0
2007-11-22 15:44:00,108.66,108.66,108.645,108.655,71039999.0
2007-11-22 15:45:00,108.66,108.66,108.645,108.65,302199999.0
2007-11-22 15:46:00,108.65,108.65,108.645,108.65,380599991.0
2007-11-22 15:47:00,108.645,108.65,108.645,108.645,336899998.0
2007-11-22 15:48:00,108.645,108.65,108.635,108.645,473699992.0
2007-11-22 15:49:00,108.645,108.655,108.635,108.64,227000001.0
2007-11-22 15:50:00,108.64,108.645,108.625,108.64,338699999.0
2007-11-22 15:51:00,108.64,108.65,108.625,108.65,324899999.0
2007-11-22 15:52:00,108.65,108.655,108.635,108.645,540700001.0
2007-11-22 15:53:00,108.645,108.65,108.63,108.645,868699992.0
2007-11-22 15:54:00,108.645,108.655,108.645,108.645,436800004.0
2007-11-22 15:55:00,108.65,108.65,108.64,108.645,334200000.0
2007-11-22 15:56:00,108.645,108.655,108.645,108.655,342100000.0
2007-11-22 15:57:00,108.65,108.69,108.65,108.685,710300002.0
2007-11-22 15:58:00,108.685,108.69,108.66,108.67,594600001.0
2007-11-22 15:59:00,108.67,108.68,108.66,108.665,403199999.0
2007-11-22 16:00:00,108.665,108.67,108.665,108.665,175300000.0
2007-11-22 16:01:00,108.67,108.695,108.66,108.69,1162399999.0
2007-11-22 16:02:00,108.69,108.705,108.69,108.695,712100001.0
2007-11-22 16:03:00,108.695,108.705,108.675,108.7,1169400003.0
2007-11-22 16:04:00,108.7,108.71,108.685,108.705,136300000.0
2007-11-22 16:05:00,108.705,108.735,108.7,108.71,476299995.0
2007-11-22 16:06:00,108.715,108.725,108.705,108.72,253099997.0
2007-11-22 16:07:00,108.72,108.72,108.71,108.71,89100000.0
2007-11-22 16:08:00,108.7,108.71,108.69,108.695,103500000.0
2007-11-22 16:09:00,108.695,108.71,108.66,108.675,427859999.0
2007-11-22 16:10:00,108.675,108.7,108.67,108.695,379400000.0
2007-11-22 16:11:00,108.7,108.715,108.69,108.7,297900000.0
2007-11-22 16:12:00,108.7,108.7,108.67,108.695,196800000.0
2007-11-22 16:13:00,108.69,108.7,108.665,108.695,229700000.0
2007-11-22 16:14:00,108.695,108.71,108.685,108.69,192400000.0
2007-11-22 16:15:00,108.69,108.695,108.65,108.665,129000000.0
2007-11-22 16:16:00,108.665,108.675,108.655,108.665,444400002.0
2007-11-22 16:17:00,108.665,108.685,108.665,108.68,433400000.0
2007-11-22 16:18:00,108.68,108.68,108.66,108.66,215700001.0
2007-11-22 16:19:00,108.66,108.66,108.65,108.655,427200001.0
2007-11-22 16:20:00,108.655,108.69,108.655,108.68,346000000.0
2007-11-22 16:21:00,108.68,108.685,108.67,108.685,233700000.0
2007-11-22 16:22:00,108.685,108.685,108.67,108.68,196400000.0
2007-11-22 16:23:00,108.68,108.69,108.68,108.69,72400000.0
2007-11-22 16:24:00,108.69,108.69,108.675,108.68,34300000.0
2007-11-22 16:25:00,108.68,108.68,108.66,108.66,112800000.0
2007-11-22 16:26:00,108.665,108.675,108.655,108.665,69200000.0
2007-11-22 16:27:00,108.67,108.68,108.66,108.68,117100000.0
2007-11-22 16:28:00,108.68,108.69,108.66,108.69,258799996.0
2007-11-22 16:29:00,108.69,108.69,108.655,108.67,239200003.0
2007-11-22 16:30:00,108.67,108.67,108.65,108.66,358000000.0
2007-11-22 16:31:00,108.66,108.67,108.645,108.66,604700002.0
2007-11-22 16:32:00,108.665,108.675,108.63,108.655,241300005.0
2007-11-22 16:33:00,108.655,108.655,108.64,108.65,44300000.0
2007-11-22 16:34:00,108.65,108.665,108.645,108.655,339900002.0
2007-11-22 16:35:00,108.65,108.67,108.645,108.665,438200000.0
2007-11-22 16:36:00,108.665,108.665,108.66,108.665,17700000.0
2007-11-22 16:37:00,108.665,108.67,108.66,108.66,220400000.0
2007-11-22 16:38:00,108.66,108.675,108.655,108.675,472099995.0
2007-11-22 16:39:00,108.675,108.675,108.67,108.675,59300000.0
2007-11-22 16:40:00,108.67,108.675,108.67,108.675,76000000.0
2007-11-22 16:41:00,108.675,108.7,108.675,108.68,257600001.0
2007-11-22 16:42:00,108.68,108.685,108.655,108.665,570399999.0
2007-11-22 16:43:00,108.665,108.665,108.65,108.655,260700000.0
2007-11-22 16:44:00,108.66,108.68,108.655,108.68,180599999.0
2007-11-22 16:45:00,108.68,108.685,108.665,108.675,305600000.0
2007-11-22 16:46:00,108.675,108.69,108.665,108.67,165100000.0
2007-11-22 16:47:00,108.67,108.67,108.66,108.665,173900000.0
2007-11-22 16:48:00,108.665,108.695,108.66,108.695,101600000.0
2007-11-22 16:49:00,108.695,108.7,108.67,108.685,195200000.0
2007-11-22 16:50:00,108.685,108.7,108.67,108.67,236299999.0
2007-11-22 16:51:00,108.67,108.68,108.665,108.67,123200001.0
2007-11-22 16:52:00,108.67,108.685,108.665,108.685,100900000.0
2007-11-22 16:53:00,108.685,108.69,108.685,108.685,29100000.0
2007-11-22 16:54:00,108.685,108.685,108.655,108.655,152900000.0
2007-11-22 16:55:00,108.655,108.675,108.655,108.66,222800000.0
2007-11-22 16:56:00,108.66,108.665,108.625,108.64,590199998.0
2007-11-22 16:57:00,108.635,108.66,108.63,108.64,283600004.0
2007-11-22 16:58:00,108.65,108.665,108.64,108.665,66100000.0
2007-11-22 16:59:00,108.655,108.66,108.63,108.63,271500002.0
2007-11-22 17:00:00,108.63,108.65,108.63,108.64,249000000.0
2007-11-22 17:01:00,108.64,108.685,108.64,108.68,274700000.0
2007-11-22 17:02:00,108.68,108.685,108.66,108.67,300400001.0
2007-11-22 17:03:00,108.67,108.675,108.67,108.675,104000000.0
2007-11-22 17:04:00,108.675,108.675,108.665,108.675,95400000.0
2007-11-22 17:05:00,108.675,108.675,108.67,108.67,238200000.0
2007-11-22 17:06:00,108.67,108.695,108.67,108.68,496200000.0
2007-11-22 17:07:00,108.68,108.69,108.665,108.665,277099999.0
2007-11-22 17:08:00,108.67,108.675,108.65,108.675,489300001.0
2007-11-22 17:09:00,108.67,108.69,108.66,108.675,285900000.0
2007-11-22 17:10:00,108.675,108.68,108.655,108.67,297700000.0
2007-11-22 17:11:00,108.67,108.67,108.65,108.655,27500000.0
2007-11-22 17:12:00,108.655,108.66,108.625,108.63,138400000.0
2007-11-22 17:13:00,108.63,108.64,108.61,108.615,212500004.0
2007-11-22 17:14:00,108.62,108.625,108.6,108.61,575799999.0
2007-11-22 17:15:00,108.61,108.64,108.605,108.625,556800005.0
2007-11-22 17:16:00,108.63,108.645,108.625,108.645,275200001.0
2007-11-22 17:17:00,108.645,108.655,108.615,108.645,858699999.0
2007-11-22 17:18:00,108.645,108.645,108.6,108.6,1368100011.0
2007-11-22 17:19:00,108.59,108.59,108.58,108.585,505599999.0
2007-11-22 17:20:00,108.585,108.605,108.585,108.605,255900000.0
2007-11-22 17:21:00,108.615,108.615,108.58,108.59,559600000.0
2007-11-22 17:22:00,108.59,108.605,108.585,108.59,340800000.0
2007-11-22 17:23:00,108.59,108.61,108.59,108.595,337999996.0
2007-11-22 17:24:00,108.595,108.6,108.585,108.595,277300000.0
2007-11-22 17:25:00,108.595,108.605,108.57,108.585,275900000.0
2007-11-22 17:26:00,108.585,108.585,108.575,108.58,569500001.0
2007-11-22 17:27:00,108.585,108.59,108.575,108.58,390500001.0
2007-11-22 17:28:00,108.58,108.59,108.575,108.585,423100000.0
2007-11-22 17:29:00,108.585,108.59,108.575,108.585,221200000.0
2007-11-22 17:30:00,108.58,108.59,108.57,108.575,274900000.0
2007-11-22 17:31:00,108.565,108.575,108.56,108.565,536099998.0
2007-11-22 17:32:00,108.565,108.57,108.535,108.54,297700000.0
2007-11-22 17:33:00,108.54,108.545,108.525,108.535,127400000.0
2007-11-22 17:34:00,108.535,108.55,108.505,108.55,462000001.0
2007-11-22 17:35:00,108.545,108.55,108.53,108.545,290100000.0
2007-11-22 17:36:00,108.545,108.555,108.535,108.545,434600000.0
2007-11-22 17:37:00,108.545,108.61,108.54,108.61,544300011.0
2007-11-22 17:38:00,108.61,108.63,108.6,108.63,294600000.0
2007-11-22 17:39:00,108.63,108.65,108.615,108.64,1054400001.0
2007-11-22 17:40:00,108.64,108.64,108.63,108.64,471800000.0
2007-11-22 17:41:00,108.635,108.645,108.63,108.635,246000000.0
2007-11-22 17:42:00,108.635,108.64,108.63,108.64,51000000.0
2007-11-22 17:43:00,108.64,108.64,108.61,108.62,248500000.0
2007-11-22 17:44:00,108.62,108.63,108.615,108.62,220500000.0
2007-11-22 17:45:00,108.63,108.665,108.62,108.645,736799996.0
2007-11-22 17:46:00,108.655,108.655,108.605,108.625,1118999998.0
2007-11-22 17:47:00,108.63,108.64,108.605,108.64,783500000.0
2007-11-22 17:48:00,108.64,108.64,108.63,108.635,21450000.0
2007-11-22 17:49:00,108.635,108.635,108.605,108.61,434949997.0
2007-11-22 17:50:00,108.615,108.62,108.6,108.61,553400000.0
2007-11-22 17:51:00,108.605,108.62,108.605,108.61,251500000.0
2007-11-22 17:52:00,108.61,108.635,108.61,108.625,463000003.0
2007-11-22 17:53:00,108.625,108.64,108.615,108.625,685500007.0
2007-11-22 17:54:00,108.625,108.64,108.62,108.63,133700000.0
2007-11-22 17:55:00,108.63,108.635,108.6,108.625,1215100005.0
2007-11-22 17:56:00,108.625,108.64,108.59,108.59,1162800001.0
2007-11-22 17:57:00,108.59,108.595,108.585,108.59,609300000.0
2007-11-22 17:58:00,108.59,108.59,108.545,108.56,1170200007.0
2007-11-22 17:59:00,108.56,108.575,108.535,108.55,1223999989.0
2007-11-22 18:00:00,108.55,108.555,108.525,108.555,672800000.0
2007-11-22 18:01:00,108.555,108.555,108.505,108.545,643700001.0
2007-11-22 18:02:00,108.545,108.545,108.54,108.54,846600014.0
2007-11-22 18:03:00,108.54,108.54,108.495,108.5,1125900001.0
2007-11-22 18:04:00,108.5,108.51,108.475,108.485,787699998.0
2007-11-22 18:05:00,108.475,108.485,108.475,108.48,672900001.0
2007-11-22 18:06:00,108.48,108.52,108.48,108.52,1133999985.0
2007-11-22 18:07:00,108.52,108.52,108.495,108.505,1497699974.0
2007-11-22 18:08:00,108.51,108.515,108.495,108.51,680900001.0
2007-11-22 18:09:00,108.51,108.515,108.5,108.515,1024200012.0
2007-11-22 18:10:00,108.515,108.52,108.495,108.515,976599996.0
2007-11-22 18:11:00,108.515,108.53,108.515,108.515,640299983.0
2007-11-22 18:12:00,108.52,108.525,108.495,108.5,1451600005.0
2007-11-22 18:13:00,108.51,108.51,108.49,108.5,790499992.0
2007-11-22 18:14:00,108.505,108.51,108.49,108.495,903899995.0
2007-11-22 18:15:00,108.5,108.51,108.495,108.5,602000005.0
2007-11-22 18:16:00,108.5,108.54,108.5,108.515,615299999.0
2007-11-22 18:17:00,108.525,108.54,108.515,108.54,807799991.0
2007-11-22 18:18:00,108.54,108.575,108.54,108.575,443399999.0
2007-11-22 18:19:00,108.575,108.6,108.545,108.55,1293800012.0
2007-11-22 18:20:00,108.55,108.57,108.525,108.54,751399998.0
2007-11-22 18:21:00,108.535,108.565,108.525,108.535,988800001.0
2007-11-22 18:22:00,108.54,108.54,108.515,108.525,530800000.0
2007-11-22 18:23:00,108.525,108.53,108.495,108.52,307499997.0
2007-11-22 18:24:00,108.52,108.55,108.52,108.545,692000000.0
2007-11-22 18:25:00,108.545,108.55,108.515,108.53,1027099998.0
2007-11-22 18:26:00,108.53,108.54,108.51,108.53,491900002.0
2007-11-22 18:27:00,108.525,108.54,108.525,108.54,369499994.0
2007-11-22 18:28:00,108.54,108.54,108.51,108.52,455299996.0
2007-11-22 18:29:00,108.515,108.53,108.515,108.52,363000000.0
2007-11-22 18:30:00,108.52,108.52,108.505,108.515,222500000.0
2007-11-22 18:31:00,108.51,108.52,108.505,108.51,266100000.0
2007-11-22 18:32:00,108.51,108.515,108.51,108.515,583599988.0
2007-11-22 18:33:00,108.515,108.515,108.51,108.515,624500000.0
2007-11-22 18:34:00,108.515,108.515,108.5,108.515,903000000.0
2007-11-22 18:35:00,108.51,108.515,108.5,108.5,354600000.0
2007-11-22 18:36:00,108.495,108.515,108.495,108.505,772099992.0
2007-11-22 18:37:00,108.5,108.505,108.49,108.495,250200000.0
2007-11-22 18:38:00,108.495,108.5,108.48,108.5,140500000.0
2007-11-22 18:39:00,108.5,108.51,108.495,108.51,76200000.0
2007-11-22 18:40:00,108.51,108.51,108.495,108.495,92100000.0
2007-11-22 18:41:00,108.495,108.53,108.495,108.53,61700000.0
2007-11-22 18:42:00,108.53,108.535,108.51,108.53,143550000.0
2007-11-22 18:43:00,108.53,108.535,108.505,108.51,1516900006.0
2007-11-22 18:44:00,108.5,108.51,108.49,108.49,897099991.0
2007-11-22 18:45:00,108.53,108.54,108.505,108.52,897099991.0
2007-11-22 18:46:00,108.52,108.53,108.515,108.525,274300000.0
2007-11-22 18:47:00,108.525,108.525,108.495,108.505,484299998.0
2007-11-22 18:48:00,108.505,108.515,108.505,108.515,102700000.0
2007-11-22 18:49:00,108.515,108.515,108.49,108.49,74400000.0
2007-11-22 18:50:00,108.495,108.53,108.495,108.515,351800000.0
2007-11-22 18:51:00,108.515,108.52,108.49,108.505,554399999.0
2007-11-22 18:52:00,108.505,108.505,108.485,108.49,353099998.0
2007-11-22 18:53:00,108.485,108.49,108.48,108.485,301200006.0
2007-11-22 18:54:00,108.485,108.49,108.475,108.475,205200000.0
2007-11-22 18:55:00,108.485,108.49,108.44,108.45,590200000.0
2007-11-22 18:56:00,108.45,108.47,108.435,108.465,400900000.0
2007-11-22 18:57:00,108.465,108.47,108.445,108.46,471099986.0
2007-11-22 18:58:00,108.46,108.475,108.46,108.47,215500000.0
2007-11-22 18:59:00,108.475,108.485,108.47,108.485,317400000.0
2007-11-22 19:00:00,108.47,108.48,108.47,108.48,96700000.0
2007-11-22 19:01:00,108.48,108.48,108.465,108.465,188300000.0
2007-11-22 19:02:00,108.465,108.48,108.455,108.48,481399998.0
2007-11-22 19:03:00,108.475,108.48,108.44,108.45,792899995.0
2007-11-22 19:04:00,108.45,108.495,108.445,108.495,477700007.0
2007-11-22 19:05:00,108.495,108.495,108.465,108.47,517099983.0
2007-11-22 19:06:00,108.475,108.48,108.46,108.46,146000000.0
2007-11-22 19:07:00,108.45,108.46,108.45,108.46,182600000.0
2007-11-22 19:08:00,108.46,108.465,108.455,108.46,166200000.0
2007-11-22 19:09:00,108.46,108.465,108.455,108.465,630899989.0
2007-11-22 19:10:00,108.465,108.465,108.45,108.46,456300000.0
2007-11-22 19:11:00,108.46,108.46,108.455,108.46,334800000.0
2007-11-22 19:12:00,108.46,108.465,108.455,108.465,371800000.0
2007-11-22 19:13:00,108.45,108.46,108.44,108.46,157900000.0
2007-11-22 19:14:00,108.46,108.46,108.455,108.46,64100000.0
2007-11-22 19:15:00,108.46,108.46,108.445,108.445,396200000.0
2007-11-22 19:16:00,108.445,108.45,108.435,108.445,483900000.0
2007-11-22 19:17:00,108.445,108.45,108.435,108.435,373999999.0
2007-11-22 19:18:00,108.435,108.45,108.425,108.445,346699997.0
2007-11-22 19:19:00,108.445,108.455,108.44,108.445,669499992.0
2007-11-22 19:20:00,108.445,108.45,108.435,108.445,548100005.0
2007-11-22 19:21:00,108.445,108.475,108.445,108.46,477900002.0
2007-11-22 19:22:00,108.465,108.49,108.435,108.455,940500015.0
2007-11-22 19:23:00,108.455,108.48,108.44,108.475,666100000.0
2007-11-22 19:24:00,108.475,108.485,108.45,108.45,527300003.0
2007-11-22 19:25:00,108.46,108.48,108.445,108.475,1017699987.0
2007-11-22 19:26:00,108.475,108.48,108.475,108.48,369599999.0
2007-11-22 19:27:00,108.48,108.485,108.46,108.475,421300002.0
2007-11-22 19:28:00,108.475,108.48,108.46,108.475,243400002.0
2007-11-22 19:29:00,108.475,108.475,108.46,108.46,154000005.0
2007-11-22 19:30:00,108.46,108.485,108.46,108.485,439900000.0
2007-11-22 19:31:00,108.475,108.485,108.47,108.48,309000003.0
2007-11-22 19:32:00,108.48,108.495,108.47,108.49,858900003.0
2007-11-22 19:33:00,108.49,108.505,108.465,108.48,1720200029.0
2007-11-22 19:34:00,108.48,108.515,108.46,108.47,805700018.0
2007-11-22 19:35:00,108.47,108.535,108.465,108.525,665700002.0
2007-11-22 19:36:00,108.525,108.535,108.515,108.53,505300000.0
2007-11-22 19:37:00,108.53,108.56,108.525,108.54,347900000.0
2007-11-22 19:38:00,108.545,108.56,108.54,108.54,307600006.0
2007-11-22 19:39:00,108.545,108.56,108.545,108.545,109500000.0
2007-11-22 19:40:00,108.54,108.545,108.53,108.545,264999999.0
2007-11-22 19:41:00,108.545,108.55,108.535,108.55,47800000.0
2007-11-22 19:42:00,108.545,108.58,108.54,108.545,237800000.0
2007-11-22 19:43:00,108.55,108.55,108.475,108.5,567000000.0
2007-11-22 19:44:00,108.5,108.525,108.465,108.495,316900001.0
2007-11-22 19:45:00,108.5,108.5,108.475,108.48,285799991.0
2007-11-22 19:46:00,108.47,108.495,108.47,108.48,107500000.0
2007-11-22 19:47:00,108.49,108.495,108.48,108.49,119600000.0
2007-11-22 19:48:00,108.47,108.5,108.47,108.48,102100000.0
2007-11-22 19:49:00,108.49,108.495,108.48,108.48,101700000.0
2007-11-22 19:50:00,108.495,108.495,108.45,108.45,149599999.0
2007-11-22 19:51:00,108.45,108.485,108.45,108.465,29300000.0
2007-11-22 19:52:00,108.45,108.48,108.45,108.45,27800000.0
2007-11-22 19:53:00,108.465,108.47,108.44,108.45,271900001.0
2007-11-22 19:54:00,108.46,108.46,108.44,108.44,253500000.0
2007-11-22 19:55:00,108.44,108.46,108.44,108.46,45100000.0
2007-11-22 19:56:00,108.46,108.46,108.455,108.455,150300000.0
2007-11-22 19:57:00,108.455,108.46,108.44,108.445,204700001.0
2007-11-22 19:58:00,108.445,108.445,108.43,108.435,494800002.0
2007-11-22 19:59:00,108.435,108.435,108.425,108.425,194500000.0
2007-11-22 20:00:00,108.425,108.43,108.4,108.41,399100001.0
2007-11-22 20:01:00,108.41,108.43,108.41,108.43,142400000.0
2007-11-22 20:02:00,108.43,108.435,108.42,108.43,128700000.0
2007-11-22 20:03:00,108.435,108.435,108.42,108.42,111300000.0
2007-11-22 20:04:00,108.43,108.435,108.43,108.43,60600000.0
2007-11-22 20:05:00,108.435,108.46,108.415,108.455,261000000.0
2007-11-22 20:06:00,108.455,108.49,108.455,108.475,181800000.0
2007-11-22 20:07:00,108.475,108.525,108.475,108.52,410199999.0
2007-11-22 20:08:00,108.525,108.525,108.49,108.5,432700007.0
2007-11-22 20:09:00,108.5,108.515,108.49,108.5,238100003.0
2007-11-22 20:10:00,108.5,108.51,108.5,108.51,73900000.0
2007-11-22 20:11:00,108.5,108.505,108.5,108.505,55200000.0
2007-11-22 20:12:00,108.505,108.505,108.505,108.505,48000000.0
2007-11-22 20:13:00,108.5,108.505,108.48,108.5,47600000.0
2007-11-22 20:14:00,108.5,108.505,108.5,108.505,39200000.0
2007-11-22 20:15:00,108.5,108.515,108.465,108.515,413299990.0
2007-11-22 20:16:00,108.515,108.525,108.505,108.525,85200000.0
2007-11-22 20:17:00,108.52,108.525,108.52,108.525,75500000.0
2007-11-22 20:18:00,108.515,108.52,108.475,108.48,406699998.0
2007-11-22 20:19:00,108.48,108.485,108.46,108.485,102100000.0
2007-11-22 20:20:00,108.48,108.49,108.475,108.475,68700000.0
2007-11-22 20:21:00,108.475,108.475,108.46,108.46,43800000.0
2007-11-22 20:22:00,108.46,108.46,108.415,108.425,386600000.0
2007-11-22 20:23:00,108.425,108.45,108.41,108.41,130000000.0
2007-11-22 20:24:00,108.425,108.425,108.415,108.415,177100000.0
2007-11-22 20:25:00,108.415,108.42,108.405,108.405,188600000.0
2007-11-22 20:26:00,108.415,108.415,108.41,108.415,159100000.0
2007-11-22 20:27:00,108.415,108.42,108.4,108.415,95800000.0
2007-11-22 20:28:00,108.41,108.42,108.405,108.415,167100000.0
2007-11-22 20:29:00,108.42,108.42,108.415,108.42,50000000.0
2007-11-22 20:30:00,108.415,108.44,108.415,108.435,65600000.0
2007-11-22 20:31:00,108.435,108.435,108.415,108.415,19700000.0
2007-11-22 20:32:00,108.415,108.44,108.41,108.42,119500000.0
2007-11-22 20:33:00,108.42,108.44,108.415,108.44,84300000.0
2007-11-22 20:34:00,108.43,108.445,108.43,108.435,88200000.0
2007-11-22 20:35:00,108.425,108.445,108.425,108.435,60200000.0
2007-11-22 20:36:00,108.435,108.45,108.425,108.45,37900000.0
2007-11-22 20:37:00,108.435,108.445,108.43,108.435,125699999.0
2007-11-22 20:38:00,108.435,108.44,108.435,108.44,136000000.0
2007-11-22 20:39:00,108.44,108.44,108.43,108.435,160400000.0
2007-11-22 20:40:00,108.435,108.46,108.425,108.45,561700005.0
2007-11-22 20:41:00,108.46,108.46,108.435,108.445,29600000.0
2007-11-22 20:42:00,108.445,108.46,108.435,108.46,72500000.0
2007-11-22 20:43:00,108.46,108.46,108.435,108.435,9700000.0
2007-11-22 20:44:00,108.435,108.46,108.435,108.45,125399997.0
2007-11-22 20:45:00,108.46,108.46,108.455,108.46,46400000.0
2007-11-22 20:46:00,108.46,108.465,108.455,108.455,114200000.0
2007-11-22 20:47:00,108.46,108.465,108.46,108.465,14000000.0
2007-11-22 20:48:00,108.46,108.465,108.455,108.46,127800000.0
2007-11-22 20:49:00,108.46,108.475,108.455,108.475,184200001.0
2007-11-22 20:50:00,108.475,108.475,108.47,108.47,52000000.0
2007-11-22 20:51:00,108.47,108.48,108.47,108.48,65100000.0
2007-11-22 20:52:00,108.48,108.48,108.475,108.48,133800000.0
2007-11-22 20:53:00,108.48,108.48,108.48,108.48,90400000.0
2007-11-22 20:54:00,108.48,108.48,108.48,108.48,33400000.0
2007-11-22 20:55:00,108.48,108.48,108.475,108.475,83100000.0
2007-11-22 20:56:00,108.475,108.475,108.46,108.475,31500000.0
2007-11-22 20:57:00,108.475,108.475,108.46,108.475,49400000.0
2007-11-22 20:58:00,108.475,108.485,108.46,108.485,208699996.0
2007-11-22 20:59:00,108.475,108.485,108.475,108.485,37000000.0
2007-11-22 21:00:00,108.475,108.485,108.445,108.455,222500001.0
2007-11-22 21:01:00,108.455,108.455,108.445,108.445,16000000.0
2007-11-22 21:02:00,108.44,108.47,108.44,108.47,238799997.0
2007-11-22 21:03:00,108.47,108.47,108.455,108.47,124199997.0
2007-11-22 21:04:00,108.47,108.5,108.46,108.495,102700000.0
2007-11-22 21:05:00,108.5,108.52,108.475,108.495,573000007.0
2007-11-22 21:06:00,108.485,108.5,108.47,108.5,497899998.0
2007-11-22 21:07:00,108.5,108.53,108.475,108.505,398100000.0
2007-11-22 21:08:00,108.505,108.515,108.495,108.505,204699998.0
2007-11-22 21:09:00,108.505,108.515,108.46,108.495,274100001.0
2007-11-22 21:10:00,108.485,108.49,108.465,108.48,486999999.0
2007-11-22 21:11:00,108.48,108.49,108.475,108.49,254300000.0
2007-11-22 21:12:00,108.49,108.495,108.485,108.495,71600000.0
2007-11-22 21:13:00,108.495,108.52,108.495,108.52,279299999.0
2007-11-22 21:14:00,108.515,108.52,108.48,108.505,270600001.0
2007-11-22 21:15:00,108.505,108.51,108.5,108.5,172400000.0
2007-11-22 21:16:00,108.505,108.505,108.485,108.5,132800000.0
2007-11-22 21:17:00,108.5,108.52,108.5,108.51,166400000.0
2007-11-22 21:18:00,108.51,108.525,108.495,108.495,164200000.0
2007-11-22 21:19:00,108.485,108.545,108.485,108.52,442900000.0
2007-11-22 21:20:00,108.52,108.52,108.49,108.505,36800000.0
2007-11-22 21:21:00,108.49,108.5,108.465,108.495,758000002.0
2007-11-22 21:22:00,108.495,108.53,108.495,108.5,407300005.0
2007-11-22 21:23:00,108.5,108.53,108.5,108.53,328900000.0
2007-11-22 21:24:00,108.515,108.525,108.495,108.51,337100005.0
2007-11-22 21:25:00,108.505,108.505,108.5,108.5,47700000.0
2007-11-22 21:26:00,108.51,108.52,108.5,108.52,342300001.0
2007-11-22 21:27:00,108.515,108.52,108.495,108.51,198000002.0
2007-11-22 21:28:00,108.515,108.52,108.51,108.51,142700001.0
2007-11-22 21:29:00,108.51,108.515,108.505,108.515,59500000.0
2007-11-22 21:30:00,108.51,108.515,108.51,108.51,28400000.0
2007-11-22 21:31:00,108.51,108.515,108.5,108.51,38300000.0
2007-11-22 21:32:00,108.51,108.515,108.51,108.51,19200000.0
2007-11-22 21:33:00,108.515,108.515,108.5,108.5,45600000.0
2007-11-22 21:34:00,108.5,108.515,108.5,108.51,65900000.0
2007-11-22 21:35:00,108.505,108.525,108.505,108.525,132500000.0
2007-11-22 21:36:00,108.525,108.525,108.525,108.525,80000000.0
2007-11-22 21:37:00,108.525,108.525,108.515,108.525,65000000.0
2007-11-22 21:38:00,108.51,108.54,108.51,108.525,165500003.0
2007-11-22 21:39:00,108.525,108.525,108.5,108.505,237600000.0
2007-11-22 21:40:00,108.505,108.52,108.505,108.52,104699998.0
2007-11-22 21:41:00,108.52,108.52,108.505,108.505,158400000.0
2007-11-22 21:42:00,108.51,108.51,108.5,108.51,135500002.0
2007-11-22 21:43:00,108.51,108.525,108.51,108.515,67100000.0
2007-11-22 21:44:00,108.515,108.515,108.5,108.5,42900001.0
2007-11-22 21:45:00,108.5,108.51,108.5,108.51,82500003.0
2007-11-22 21:46:00,108.51,108.51,108.5,108.5,85400002.0
2007-11-22 21:47:00,108.51,108.52,108.51,108.52,6100000.0
2007-11-22 21:48:00,108.52,108.525,108.51,108.51,75500000.0
2007-11-22 21:49:00,108.51,108.52,108.5,108.52,186900004.0
2007-11-22 21:50:00,108.52,108.52,108.51,108.52,46700000.0
2007-11-22 21:51:00,108.51,108.51,108.5,108.5,122200002.0
2007-11-22 21:52:00,108.5,108.5,108.48,108.48,57400000.0
2007-11-22 21:53:00,108.525,108.525,108.52,108.52,5400000.0
2007-11-22 21:54:00,108.5,108.51,108.5,108.51,64700000.0
2007-11-22 21:55:00,108.51,108.51,108.51,108.51,51100000.0
2007-11-22 21:56:00,108.53,108.53,108.53,108.53,2100000.0
2007-11-22 21:57:00,108.51,108.525,108.51,108.515,46500002.0
2007-11-22 21:58:00,108.52,108.52,108.485,108.485,9500000.0
2007-11-22 21:59:00,108.5,108.51,108.5,108.51,17600000.0
2007-11-22 22:00:00,108.51,108.53,108.485,108.525,46000000.0
2007-11-22 22:01:00,108.525,108.525,108.52,108.52,32900000.0
2007-11-22 22:02:00,108.52,108.52,108.52,108.52,11900000.0
2007-11-22 22:03:00,108.52,108.52,108.5,108.5,67000000.0
2007-11-22 22:04:00,108.51,108.51,108.51,108.51,5600000.0
2007-11-22 22:05:00,108.5,108.5,108.49,108.49,16000000.0
2007-11-22 22:06:00,108.49,108.52,108.485,108.52,49400000.0
2007-11-22 22:07:00,108.52,108.52,108.505,108.52,10600000.0
2007-11-22 22:08:00,108.52,108.52,108.51,108.51,49700000.0
2007-11-22 22:09:00,108.51,108.52,108.51,108.515,36400000.0
2007-11-22 22:10:00,108.515,108.52,108.475,108.48,205300004.0
2007-11-22 22:11:00,108.475,108.48,108.465,108.48,78200000.0
2007-11-22 22:12:00,108.48,108.51,108.46,108.5,117800000.0
2007-11-22 22:13:00,108.51,108.52,108.5,108.5,373600007.0
2007-11-22 22:14:00,108.5,108.52,108.475,108.475,145199998.0
2007-11-22 22:15:00,108.47,108.48,108.47,108.48,114899998.0
2007-11-22 22:16:00,108.48,108.51,108.48,108.51,288000000.0
2007-11-22 22:17:00,108.51,108.52,108.51,108.52,22000000.0
2007-11-22 22:18:00,108.49,108.52,108.49,108.52,137799998.0
2007-11-22 22:19:00,108.52,108.52,108.51,108.51,19800000.0
2007-11-22 22:20:00,108.51,108.515,108.51,108.51,35100000.0
2007-11-22 22:21:00,108.51,108.515,108.5,108.515,23500000.0
2007-11-22 22:22:00,108.5,108.5,108.49,108.5,363500001.0
2007-11-22 22:23:00,108.5,108.52,108.5,108.5,57200000.0
2007-11-22 22:24:00,108.495,108.51,108.495,108.505,158999999.0
2007-11-22 22:25:00,108.505,108.505,108.5,108.505,64000000.0
2007-11-22 22:26:00,108.505,108.52,108.495,108.515,201300000.0
2007-11-22 22:27:00,108.51,108.52,108.49,108.52,39600000.0
2007-11-22 22:28:00,108.515,108.52,108.485,108.485,12600000.0
2007-11-22 22:29:00,108.505,108.505,108.5,108.505,35000000.0
2007-11-22 22:30:00,108.5,108.52,108.5,108.505,52700000.0
2007-11-22 22:31:00,108.505,108.51,108.505,108.505,86900000.0
2007-11-22 22:32:00,108.51,108.51,108.5,108.51,48500001.0
2007-11-22 22:33:00,108.51,108.51,108.5,108.5,116999999.0
2007-11-22 22:34:00,108.505,108.505,108.49,108.5,73200000.0
2007-11-22 22:35:00,108.49,108.5,108.49,108.5,233900000.0
2007-11-22 22:36:00,108.5,108.505,108.5,108.505,66600000.0
2007-11-22 22:37:00,108.505,108.505,108.49,108.505,78999999.0
2007-11-22 22:38:00,108.505,108.505,108.5,108.5,36000000.0
2007-11-22 22:39:00,108.49,108.505,108.49,108.5,43900001.0
2007-11-22 22:40:00,108.49,108.51,108.49,108.51,120700001.0
2007-11-22 22:41:00,108.51,108.51,108.51,108.51,112000000.0
2007-11-22 22:42:00,108.51,108.51,108.51,108.51,89600000.0
2007-11-22 22:43:00,108.5,108.51,108.49,108.5,281899998.0
2007-11-22 22:44:00,108.5,108.51,108.48,108.48,56700001.0
2007-11-22 22:45:00,108.48,108.48,108.475,108.48,21300000.0
2007-11-22 22:46:00,108.475,108.48,108.475,108.48,18400000.0
2007-11-22 22:47:00,108.44,108.46,108.44,108.45,109600001.0
2007-11-22 22:48:00,108.5,108.5,108.5,108.5,109600001.0
2007-11-22 22:49:00,108.5,108.5,108.5,108.5,38100000.0
2007-11-22 22:50:00,108.46,108.46,108.45,108.45,506300004.0
2007-11-22 22:51:00,108.44,108.45,108.41,108.42,506300004.0
2007-11-22 22:52:00,108.475,108.53,108.475,108.53,506300004.0
2007-11-22 22:53:00,108.53,108.53,108.515,108.53,377799998.0
2007-11-22 22:54:00,108.53,108.55,108.525,108.55,499300002.0
2007-11-22 22:55:00,108.55,108.57,108.545,108.55,322800000.0
2007-11-22 22:56:00,108.55,108.55,108.535,108.535,179500000.0
2007-11-22 22:57:00,108.535,108.54,108.505,108.52,677800014.0
2007-11-22 22:58:00,108.52,108.56,108.52,108.535,688199984.0
2007-11-22 22:59:00,108.54,108.54,108.54,108.54,189899991.0
2007-11-22 23:00:00,108.54,108.54,108.54,108.54,66800000.0
2007-11-22 23:01:00,108.54,108.545,108.52,108.545,160100002.0
2007-11-22 23:02:00,108.54,108.545,108.54,108.545,73900000.0
2007-11-22 23:03:00,108.545,108.545,108.54,108.545,37900000.0
2007-11-22 23:04:00,108.545,108.55,108.54,108.55,133700000.0
2007-11-22 23:05:00,108.55,108.55,108.55,108.55,175400000.0
2007-11-22 23:06:00,108.55,108.56,108.55,108.56,110200000.0
2007-11-22 23:07:00,108.56,108.56,108.55,108.56,11200000.0
2007-11-22 23:08:00,108.56,108.56,108.555,108.56,95400000.0
2007-11-22 23:09:00,108.56,108.565,108.56,108.56,103600000.0
2007-11-22 23:10:00,108.56,108.565,108.55,108.55,95000000.0
2007-11-22 23:11:00,108.55,108.565,108.54,108.55,91700000.0
2007-11-22 23:12:00,108.54,108.565,108.54,108.565,70400000.0
2007-11-22 23:13:00,108.565,108.565,108.555,108.56,65300000.0
2007-11-22 23:14:00,108.565,108.565,108.56,108.56,9600000.0
2007-11-22 23:15:00,108.56,108.565,108.56,108.56,140000000.0
2007-11-22 23:16:00,108.56,108.56,108.545,108.55,184600000.0
2007-11-22 23:17:00,108.545,108.55,108.52,108.52,216700000.0
2007-11-22 23:18:00,108.52,108.54,108.52,108.525,520500001.0
2007-11-22 23:19:00,108.53,108.53,108.5,108.53,110700000.0
2007-11-22 23:20:00,108.53,108.53,108.5,108.53,135000000.0
2007-11-22 23:21:00,108.53,108.53,108.51,108.53,102000000.0
2007-11-22 23:22:00,108.53,108.53,108.52,108.53,154300000.0
2007-11-22 23:23:00,108.53,108.53,108.53,108.53,105600000.0
2007-11-22 23:24:00,108.53,108.54,108.51,108.54,56300000.0
2007-11-22 23:25:00,108.54,108.54,108.525,108.53,134100000.0
2007-11-22 23:26:00,108.53,108.53,108.515,108.52,24800000.0
2007-11-22 23:27:00,108.52,108.54,108.52,108.54,291699995.0
2007-11-22 23:28:00,108.53,108.54,108.51,108.54,122900000.0
2007-11-22 23:29:00,108.54,108.54,108.515,108.52,351600000.0
2007-11-22 23:30:00,108.52,108.52,108.51,108.51,121300000.0
2007-11-22 23:31:00,108.51,108.52,108.51,108.51,243600004.0
2007-11-22 23:32:00,108.51,108.52,108.51,108.52,212200007.0
2007-11-22 23:33:00,108.52,108.52,108.505,108.505,299000001.0
2007-11-22 23:34:00,108.505,108.51,108.505,108.51,214600000.0
2007-11-22 23:35:00,108.51,108.51,108.475,108.51,33500000.0
2007-11-22 23:36:00,108.5,108.53,108.48,108.49,643799999.0
2007-11-22 23:37:00,108.49,108.49,108.405,108.45,432600001.0
2007-11-22 23:38:00,108.45,108.47,108.41,108.47,659799990.0
2007-11-22 23:39:00,108.45,108.47,108.425,108.425,72000000.0
2007-11-22 23:40:00,108.44,108.44,108.425,108.44,16000000.0
2007-11-22 23:41:00,108.44,108.47,108.44,108.46,42600000.0
2007-11-22 23:42:00,108.455,108.46,108.44,108.45,39200000.0
2007-11-22 23:43:00,108.45,108.45,108.45,108.45,25600000.0
2007-11-22 23:44:00,108.43,108.45,108.43,108.45,12800000.0
2007-11-22 23:45:00,108.45,108.47,108.445,108.47,181200000.0
2007-11-22 23:46:00,108.47,108.47,108.44,108.46,673899998.0
2007-11-22 23:47:00,108.46,108.46,108.445,108.45,50600000.0
2007-11-22 23:48:00,108.45,108.45,108.435,108.45,195400002.0
2007-11-22 23:49:00,108.45,108.45,108.445,108.45,84700000.0
2007-11-22 23:50:00,108.45,108.45,108.445,108.445,65900000.0
2007-11-22 23:51:00,108.445,108.445,108.405,108.405,439000000.0
2007-11-22 23:52:00,108.405,108.425,108.405,108.415,96799998.0
2007-11-22 23:53:00,108.415,108.44,108.415,108.43,252799999.0
2007-11-22 23:54:00,108.44,108.44,108.43,108.44,13200000.0
2007-11-22 23:55:00,108.43,108.44,108.41,108.41,16700000.0
2007-11-22 23:56:00,108.42,108.43,108.4,108.42,913200002.0
2007-11-22 23:57:00,108.42,108.42,108.42,108.42,1600000.0
2007-11-22 23:58:00,108.41,108.41,108.405,108.405,64000000.0
2007-11-22 23:59:00,108.405,108.42,108.405,108.42,282900006.0
2007-11-23 00:00:00,108.42,108.42,108.395,108.395,305699997.0
2007-11-23 00:01:00,108.395,108.42,108.395,108.42,273499998.0
2007-11-23 00:02:00,108.42,108.42,108.41,108.41,476000000.0
2007-11-23 00:03:00,108.41,108.42,108.41,108.42,207900000.0
2007-11-23 00:04:00,108.42,108.42,108.38,108.4,142300000.0
2007-11-23 00:05:00,108.4,108.41,108.4,108.41,107800000.0
2007-11-23 00:06:00,108.41,108.41,108.405,108.41,179200000.0
2007-11-23 00:07:00,108.41,108.41,108.37,108.38,317300000.0
2007-11-23 00:08:00,108.38,108.38,108.37,108.37,216399992.0
2007-11-23 00:09:00,108.37,108.39,108.37,108.39,171600000.0
2007-11-23 00:10:00,108.38,108.41,108.37,108.41,410500004.0
2007-11-23 00:11:00,108.41,108.41,108.39,108.4,317700000.0
2007-11-23 00:12:00,108.4,108.41,108.39,108.4,137000000.0
2007-11-23 00:13:00,108.39,108.44,108.38,108.44,471400002.0
2007-11-23 00:14:00,108.45,108.48,108.41,108.45,359300001.0
2007-11-23 00:15:00,108.45,108.46,108.41,108.46,280100000.0
2007-11-23 00:16:00,108.44,108.5,108.415,108.49,224400000.0
2007-11-23 00:17:00,108.49,108.5,108.485,108.5,407300001.0
2007-11-23 00:18:00,108.5,108.52,108.5,108.52,72800000.0
2007-11-23 00:19:00,108.52,108.53,108.5,108.5,327800001.0
2007-11-23 00:20:00,108.5,108.5,108.49,108.5,65400001.0
2007-11-23 00:21:00,108.5,108.52,108.49,108.52,286099997.0
2007-11-23 00:22:00,108.52,108.52,108.48,108.5,197900000.0
2007-11-23 00:23:00,108.51,108.51,108.5,108.51,120000000.0
2007-11-23 00:24:00,108.51,108.51,108.495,108.495,244000000.0
2007-11-23 00:25:00,108.5,108.51,108.5,108.51,248700001.0
2007-11-23 00:26:00,108.505,108.52,108.505,108.51,123400000.0
2007-11-23 00:27:00,108.52,108.52,108.52,108.52,141600000.0
2007-11-23 00:28:00,108.52,108.52,108.49,108.49,66800000.0
2007-11-23 00:29:00,108.51,108.53,108.48,108.52,541400000.0
2007-11-23 00:30:00,108.52,108.53,108.51,108.525,308000000.0
2007-11-23 00:31:00,108.53,108.55,108.525,108.53,457500001.0
2007-11-23 00:32:00,108.53,108.53,108.53,108.53,142400000.0
2007-11-23 00:33:00,108.53,108.53,108.495,108.52,61400000.0
2007-11-23 00:34:00,108.53,108.53,108.53,108.53,56000000.0
2007-11-23 00:35:00,108.52,108.53,108.52,108.53,121100000.0
2007-11-23 00:36:00,108.53,108.53,108.53,108.53,116600000.0
2007-11-23 00:37:00,108.53,108.53,108.52,108.52,138799999.0
2007-11-23 00:38:00,108.505,108.54,108.505,108.54,49600000.0
2007-11-23 00:39:00,108.54,108.55,108.525,108.54,285000000.0
2007-11-23 00:40:00,108.54,108.54,108.51,108.54,174900000.0
2007-11-23 00:41:00,108.54,108.55,108.53,108.53,550499995.0
2007-11-23 00:42:00,108.53,108.55,108.525,108.55,943000004.0
2007-11-23 00:43:00,108.55,108.55,108.52,108.53,414899992.0
2007-11-23 00:44:00,108.53,108.54,108.53,108.54,189599999.0
2007-11-23 00:45:00,108.54,108.54,108.515,108.53,245600006.0
2007-11-23 00:46:00,108.53,108.53,108.51,108.52,149400002.0
2007-11-23 00:47:00,108.53,108.55,108.53,108.54,475800000.0
2007-11-23 00:48:00,108.53,108.54,108.53,108.54,29700000.0
2007-11-23 00:49:00,108.54,108.54,108.51,108.54,115500000.0
2007-11-23 00:50:00,108.54,108.54,108.505,108.54,118100000.0
2007-11-23 00:51:00,108.54,108.54,108.53,108.54,297999994.0
2007-11-23 00:52:00,108.515,108.54,108.515,108.54,89499999.0
2007-11-23 00:53:00,108.54,108.54,108.5,108.515,56399999.0
2007-11-23 00:54:00,108.515,108.54,108.51,108.54,83800000.0
2007-11-23 00:55:00,108.53,108.55,108.53,108.545,78200000.0
2007-11-23 00:56:00,108.51,108.54,108.51,108.54,4600000.0
2007-11-23 00:57:00,108.54,108.54,108.525,108.525,187300000.0
2007-11-23 00:58:00,108.525,108.54,108.525,108.54,171600000.0
2007-11-23 00:59:00,108.54,108.54,108.515,108.54,70500000.0
2007-11-23 01:00:00,108.54,108.54,108.5,108.53,78600000.0
2007-11-23 01:01:00,108.54,108.54,108.52,108.535,91500000.0
2007-11-23 01:02:00,108.54,108.54,108.5,108.505,85100000.0
2007-11-23 01:03:00,108.505,108.535,108.495,108.515,108200000.0
2007-11-23 01:04:00,108.515,108.53,108.505,108.53,169100000.0
2007-11-23 01:05:00,108.53,108.535,108.52,108.53,168299999.0
2007-11-23 01:06:00,108.53,108.53,108.53,108.53,84200000.0
2007-11-23 01:07:00,108.53,108.54,108.52,108.53,222100002.0
2007-11-23 01:08:00,108.535,108.54,108.525,108.53,183900000.0
2007-11-23 01:09:00,108.535,108.54,108.495,108.53,96100000.0
2007-11-23 01:10:00,108.53,108.53,108.52,108.53,263700004.0
2007-11-23 01:11:00,108.53,108.53,108.515,108.53,185600000.0
2007-11-23 01:12:00,108.53,108.54,108.53,108.53,73000000.0
2007-11-23 01:13:00,108.515,108.54,108.515,108.54,76400000.0
2007-11-23 01:14:00,108.54,108.54,108.5,108.51,61700000.0
2007-11-23 01:15:00,108.51,108.535,108.5,108.535,90700000.0
2007-11-23 01:16:00,108.535,108.535,108.52,108.53,87500000.0
2007-11-23 01:17:00,108.53,108.53,108.52,108.52,10300000.0
2007-11-23 01:18:00,108.53,108.53,108.52,108.53,74699997.0
2007-11-23 01:19:00,108.52,108.53,108.51,108.51,299199991.0
2007-11-23 01:20:00,108.52,108.53,108.51,108.515,343799989.0
2007-11-23 01:21:00,108.52,108.54,108.515,108.535,40400000.0
2007-11-23 01:22:00,108.535,108.535,108.505,108.52,84000000.0
2007-11-23 01:23:00,108.515,108.54,108.515,108.53,135899999.0
2007-11-23 01:24:00,108.53,108.53,108.52,108.52,120399999.0
2007-11-23 01:25:00,108.52,108.525,108.47,108.5,889200002.0
2007-11-23 01:26:00,108.5,108.5,108.5,108.5,418400000.0
2007-11-23 01:27:00,108.5,108.5,108.49,108.5,181900000.0
2007-11-23 01:28:00,108.52,108.52,108.505,108.505,314699987.0
2007-11-23 01:29:00,108.52,108.52,108.5,108.5,315099993.0
2007-11-23 01:30:00,108.495,108.52,108.495,108.5,235200000.0
2007-11-23 01:31:00,108.5,108.5,108.47,108.47,75300000.0
2007-11-23 01:32:00,108.47,108.505,108.47,108.505,82300000.0
2007-11-23 01:33:00,108.505,108.505,108.47,108.47,265299991.0
2007-11-23 01:34:00,108.45,108.47,108.445,108.45,858200002.0
2007-11-23 01:35:00,108.45,108.48,108.45,108.47,145500000.0
2007-11-23 01:36:00,108.465,108.5,108.465,108.47,782900006.0
2007-11-23 01:37:00,108.47,108.485,108.47,108.47,1026499999.0
2007-11-23 01:38:00,108.475,108.48,108.475,108.475,7000000.0
2007-11-23 01:39:00,108.475,108.485,108.475,108.48,17700000.0
2007-11-23 01:40:00,108.48,108.48,108.48,108.48,129200000.0
2007-11-23 01:41:00,108.48,108.485,108.48,108.485,51900000.0
2007-11-23 01:42:00,108.48,108.505,108.48,108.5,51600000.0
2007-11-23 01:43:00,108.5,108.5,108.5,108.5,29000000.0
2007-11-23 01:44:00,108.5,108.5,108.47,108.47,300200001.0
2007-11-23 01:45:00,108.47,108.52,108.47,108.51,821299999.0
2007-11-23 01:46:00,108.51,108.51,108.495,108.495,319000000.0
2007-11-23 01:47:00,108.5,108.5,108.49,108.49,137900000.0
2007-11-23 01:48:00,108.49,108.5,108.49,108.5,179100000.0
2007-11-23 01:49:00,108.5,108.5,108.495,108.495,440400000.0
2007-11-23 01:50:00,108.5,108.53,108.495,108.53,397900000.0
2007-11-23 01:51:00,108.53,108.53,108.52,108.52,73200000.0
2007-11-23 01:52:00,108.52,108.52,108.52,108.52,8000000.0
2007-11-23 01:53:00,108.52,108.525,108.51,108.525,57200000.0
2007-11-23 01:54:00,108.525,108.525,108.51,108.525,140699996.0
2007-11-23 01:55:00,108.525,108.525,108.51,108.515,88500000.0
2007-11-23 01:56:00,108.515,108.52,108.485,108.485,66600000.0
2007-11-23 01:57:00,108.485,108.505,108.485,108.5,166500003.0
2007-11-23 01:58:00,108.5,108.5,108.5,108.5,31000000.0
2007-11-23 01:59:00,108.48,108.485,108.48,108.485,16000000.0
2007-11-23 02:00:00,108.485,108.505,108.475,108.485,267300000.0
2007-11-23 02:01:00,108.485,108.51,108.485,108.495,179700002.0
2007-11-23 02:02:00,108.495,108.51,108.475,108.51,50500000.0
2007-11-23 02:03:00,108.5,108.505,108.475,108.48,75500000.0
2007-11-23 02:04:00,108.5,108.505,108.49,108.505,139999995.0
2007-11-23 02:05:00,108.485,108.5,108.485,108.5,40400000.0
2007-11-23 02:06:00,108.5,108.51,108.5,108.505,75000000.0
2007-11-23 02:07:00,108.505,108.505,108.49,108.5,23400000.0
2007-11-23 02:08:00,108.5,108.5,108.5,108.5,9900000.0
2007-11-23 02:09:00,108.49,108.505,108.49,108.49,119700000.0
2007-11-23 02:10:00,108.495,108.495,108.475,108.49,27600000.0
2007-11-23 02:11:00,108.49,108.495,108.475,108.495,63200000.0
2007-11-23 02:12:00,108.495,108.495,108.45,108.455,1286200009.0
2007-11-23 02:13:00,108.455,108.48,108.445,108.47,1362100015.0
2007-11-23 02:14:00,108.47,108.505,108.45,108.46,448500000.0
2007-11-23 02:15:00,108.46,108.46,108.44,108.44,222400010.0
2007-11-23 02:16:00,108.44,108.485,108.44,108.48,161700000.0
2007-11-23 02:17:00,108.48,108.485,108.46,108.465,69900000.0
2007-11-23 02:18:00,108.465,108.465,108.445,108.46,728400007.0
2007-11-23 02:19:00,108.46,108.475,108.46,108.47,20500000.0
2007-11-23 02:20:00,108.47,108.505,108.465,108.5,318700004.0
2007-11-23 02:21:00,108.5,108.505,108.47,108.49,667999992.0
2007-11-23 02:22:00,108.49,108.5,108.47,108.49,534800000.0
2007-11-23 02:23:00,108.49,108.49,108.49,108.49,227800000.0
2007-11-23 02:24:00,108.485,108.49,108.48,108.49,418899996.0
2007-11-23 02:25:00,108.49,108.515,108.475,108.49,844900002.0
2007-11-23 02:26:00,108.49,108.505,108.485,108.505,246800005.0
2007-11-23 02:27:00,108.505,108.515,108.5,108.51,34600000.0
2007-11-23 02:28:00,108.51,108.51,108.5,108.5,201400006.0
2007-11-23 02:29:00,108.5,108.51,108.5,108.51,153400002.0
2007-11-23 02:30:00,108.5,108.51,108.5,108.5,138000001.0
2007-11-23 02:31:00,108.5,108.51,108.495,108.51,223399999.0
2007-11-23 02:32:00,108.51,108.56,108.5,108.545,230199999.0
2007-11-23 02:33:00,108.545,108.55,108.54,108.545,192700001.0
2007-11-23 02:34:00,108.55,108.56,108.545,108.555,99300000.0
2007-11-23 02:35:00,108.545,108.56,108.545,108.56,120100000.0
2007-11-23 02:36:00,108.555,108.575,108.555,108.565,79500000.0
2007-11-23 02:37:00,108.57,108.58,108.57,108.57,123900000.0
2007-11-23 02:38:00,108.57,108.58,108.57,108.58,232300000.0
2007-11-23 02:39:00,108.58,108.585,108.57,108.57,476599985.0
2007-11-23 02:40:00,108.58,108.59,108.575,108.58,1130100008.0
2007-11-23 02:41:00,108.58,108.595,108.58,108.59,245499997.0
2007-11-23 02:42:00,108.59,108.595,108.59,108.59,111900000.0
2007-11-23 02:43:00,108.59,108.59,108.55,108.56,1122000023.0
2007-11-23 02:44:00,108.56,108.58,108.56,108.57,383899997.0
2007-11-23 02:45:00,108.57,108.575,108.56,108.575,68400000.0
2007-11-23 02:46:00,108.575,108.575,108.57,108.57,187500000.0
2007-11-23 02:47:00,108.57,108.59,108.565,108.575,524699997.0
2007-11-23 02:48:00,108.575,108.58,108.555,108.57,677200001.0
2007-11-23 02:49:00,108.57,108.595,108.57,108.59,505500005.0
2007-11-23 02:50:00,108.59,108.605,108.585,108.595,372300000.0
2007-11-23 02:51:00,108.595,108.6,108.59,108.59,199300000.0
2007-11-23 02:52:00,108.59,108.59,108.565,108.575,328800000.0
2007-11-23 02:53:00,108.575,108.58,108.565,108.575,95900000.0
2007-11-23 02:54:00,108.57,108.58,108.565,108.57,230200000.0
2007-11-23 02:55:00,108.57,108.57,108.555,108.565,239200000.0
2007-11-23 02:56:00,108.565,108.58,108.545,108.56,379399999.0
2007-11-23 02:57:00,108.56,108.58,108.535,108.56,181399998.0
2007-11-23 02:58:00,108.56,108.56,108.535,108.535,62600000.0
2007-11-23 02:59:00,108.535,108.56,108.535,108.56,102400000.0
2007-11-23 03:00:00,108.555,108.56,108.55,108.56,155800000.0
2007-11-23 03:01:00,108.56,108.56,108.555,108.56,14400000.0
2007-11-23 03:02:00,108.56,108.56,108.475,108.495,447450000.0
2007-11-23 03:03:00,108.495,108.5,108.49,108.49,1223999987.0
2007-11-23 03:04:00,108.49,108.5,108.445,108.455,873699993.0
2007-11-23 03:05:00,108.46,108.5,108.455,108.465,890799993.0
2007-11-23 03:06:00,108.475,108.48,108.45,108.45,258900000.0
2007-11-23 03:07:00,108.45,108.46,108.4,108.41,1241500005.0
2007-11-23 03:08:00,108.41,108.42,108.4,108.405,270600001.0
2007-11-23 03:09:00,108.405,108.42,108.4,108.41,293900000.0
2007-11-23 03:10:00,108.41,108.48,108.41,108.455,936200024.0
2007-11-23 03:11:00,108.455,108.465,108.445,108.465,130500000.0
2007-11-23 03:12:00,108.46,108.46,108.44,108.46,199100003.0
2007-11-23 03:13:00,108.45,108.48,108.435,108.465,210500002.0
2007-11-23 03:14:00,108.465,108.465,108.45,108.455,82700000.0
2007-11-23 03:15:00,108.455,108.46,108.45,108.45,65200000.0
2007-11-23 03:16:00,108.45,108.45,108.44,108.44,154600000.0
2007-11-23 03:17:00,108.44,108.445,108.435,108.435,77400000.0
2007-11-23 03:18:00,108.435,108.45,108.425,108.435,186000001.0
2007-11-23 03:19:00,108.435,108.465,108.435,108.46,100900000.0
2007-11-23 03:20:00,108.46,108.465,108.435,108.44,199400000.0
2007-11-23 03:21:00,108.44,108.455,108.38,108.38,706399997.0
2007-11-23 03:22:00,108.375,108.43,108.365,108.385,376599998.0
2007-11-23 03:23:00,108.39,108.43,108.37,108.405,1023200006.0
2007-11-23 03:24:00,108.405,108.48,108.395,108.445,831900002.0
2007-11-23 03:25:00,108.445,108.45,108.395,108.415,907099999.0
2007-11-23 03:26:00,108.41,108.42,108.4,108.405,121300000.0
2007-11-23 03:27:00,108.41,108.41,108.4,108.4,92000000.0
2007-11-23 03:28:00,108.4,108.41,108.38,108.405,122400000.0
2007-11-23 03:29:00,108.405,108.435,108.405,108.42,294900000.0
2007-11-23 03:30:00,108.42,108.42,108.355,108.37,225000000.0
2007-11-23 03:31:00,108.37,108.37,108.305,108.32,211900000.0
2007-11-23 03:32:00,108.315,108.32,108.305,108.315,65800000.0
2007-11-23 03:33:00,108.315,108.32,108.25,108.25,310900007.0
2007-11-23 03:34:00,108.25,108.29,108.25,108.27,642599992.0
2007-11-23 03:35:00,108.27,108.33,108.27,108.33,846500002.0
2007-11-23 03:36:00,108.33,108.335,108.295,108.3,653900000.0
2007-11-23 03:37:00,108.305,108.34,108.3,108.33,281300002.0
2007-11-23 03:38:00,108.33,108.335,108.275,108.305,139900000.0
2007-11-23 03:39:00,108.305,108.4,108.305,108.38,430600000.0
2007-11-23 03:40:00,108.38,108.44,108.375,108.385,316000000.0
2007-11-23 03:41:00,108.39,108.43,108.375,108.405,176200000.0
2007-11-23 03:42:00,108.4,108.405,108.33,108.375,724099993.0
2007-11-23 03:43:00,108.375,108.39,108.37,108.38,100600000.0
2007-11-23 03:44:00,108.38,108.39,108.36,108.365,33800000.0
2007-11-23 03:45:00,108.365,108.365,108.325,108.335,202400000.0
2007-11-23 03:46:00,108.335,108.34,108.275,108.28,194400000.0
2007-11-23 03:47:00,108.26,108.265,108.2,108.21,129300000.0
2007-11-23 03:48:00,108.21,108.225,108.21,108.215,243100004.0
2007-11-23 03:49:00,108.22,108.23,108.16,108.16,173700000.0
2007-11-23 03:50:00,108.16,108.16,108.11,108.125,226400001.0
2007-11-23 03:51:00,108.125,108.125,108.05,108.07,470299999.0
2007-11-23 03:52:00,108.07,108.08,108.05,108.065,364800000.0
2007-11-23 03:53:00,108.065,108.07,108.01,108.055,664800000.0
2007-11-23 03:54:00,108.055,108.11,108.05,108.08,625000001.0
2007-11-23 03:55:00,108.08,108.08,108.02,108.045,1203599999.0
2007-11-23 03:56:00,108.045,108.08,108.025,108.055,1126599995.0
2007-11-23 03:57:00,108.055,108.08,108.04,108.05,1757400013.0
2007-11-23 03:58:00,108.055,108.065,108.015,108.035,1059600000.0
2007-11-23 03:59:00,108.035,108.085,108.035,108.055,1078899997.0
2007-11-23 04:00:00,108.055,108.055,108.02,108.045,1323699990.0
2007-11-23 04:01:00,108.045,108.07,108.04,108.065,707400004.0
2007-11-23 04:02:00,108.065,108.065,108.05,108.06,623100000.0
2007-11-23 04:03:00,108.06,108.095,108.05,108.08,579200003.0
2007-11-23 04:04:00,108.08,108.155,108.08,108.145,1386000003.0
2007-11-23 04:05:00,108.14,108.15,108.1,108.1,1134200000.0
2007-11-23 04:06:00,108.105,108.105,108.055,108.055,537800002.0
2007-11-23 04:07:00,108.045,108.105,108.04,108.08,1303700010.0
2007-11-23 04:08:00,108.09,108.095,108.06,108.07,509600000.0
2007-11-23 04:09:00,108.07,108.085,108.055,108.08,220400000.0
2007-11-23 04:10:00,108.08,108.08,108.04,108.04,225900000.0
2007-11-23 04:11:00,108.04,108.07,108.03,108.07,523600000.0
2007-11-23 04:12:00,108.07,108.12,108.065,108.07,843900000.0
2007-11-23 04:13:00,108.07,108.07,108.025,108.045,1107000002.0
2007-11-23 04:14:00,108.05,108.075,108.04,108.04,824100000.0
2007-11-23 04:15:00,108.045,108.055,108.015,108.015,1712399982.0
2007-11-23 04:16:00,108.015,108.05,108.015,108.025,737500002.0
2007-11-23 04:17:00,108.025,108.065,108.025,108.05,1446000005.0
2007-11-23 04:18:00,108.05,108.055,108.04,108.05,540699997.0
2007-11-23 04:19:00,108.05,108.05,108.015,108.045,491100000.0
2007-11-23 04:20:00,108.045,108.055,108.035,108.045,318200001.0
2007-11-23 04:21:00,108.045,108.095,108.04,108.06,1377800000.0
2007-11-23 04:22:00,108.06,108.08,108.055,108.075,567499997.0
2007-11-23 04:23:00,108.075,108.09,108.07,108.08,828199996.0
2007-11-23 04:24:00,108.08,108.11,108.065,108.08,633600003.0
2007-11-23 04:25:00,108.08,108.09,108.045,108.055,917599977.0
2007-11-23 04:26:00,108.055,108.075,108.05,108.075,798900009.0
2007-11-23 04:27:00,108.07,108.085,108.05,108.085,991799997.0
2007-11-23 04:28:00,108.085,108.085,108.08,108.085,135100000.0
2007-11-23 04:29:00,108.085,108.085,108.08,108.08,218400000.0
2007-11-23 04:30:00,108.08,108.08,108.045,108.045,289799996.0
2007-11-23 04:31:00,108.055,108.085,108.02,108.02,1662499988.0
2007-11-23 04:32:00,108.02,108.025,107.855,107.855,879100000.0
2007-11-23 04:33:00,107.855,107.935,107.855,107.875,908299996.0
2007-11-23 04:34:00,107.875,107.905,107.86,107.885,448300000.0
2007-11-23 04:35:00,107.875,107.905,107.855,107.905,648599999.0
2007-11-23 04:36:00,107.91,107.91,107.88,107.905,483800002.0
2007-11-23 04:37:00,107.905,107.91,107.84,107.865,545600000.0
2007-11-23 04:38:00,107.865,107.91,107.865,107.91,146400000.0
2007-11-23 04:39:00,107.905,107.975,107.89,107.915,555999999.0
2007-11-23 04:40:00,107.915,107.965,107.915,107.96,722000000.0
2007-11-23 04:41:00,107.965,107.975,107.945,107.95,341600000.0
2007-11-23 04:42:00,107.95,107.95,107.915,107.94,329799994.0
2007-11-23 04:43:00,107.94,107.95,107.9,107.91,295000000.0
2007-11-23 04:44:00,107.91,107.935,107.905,107.915,296199999.0
2007-11-23 04:45:00,107.915,107.915,107.85,107.865,114800000.0
2007-11-23 04:46:00,107.855,107.865,107.805,107.805,394900002.0
2007-11-23 04:47:00,107.805,107.9,107.805,107.9,225000000.0
2007-11-23 04:48:00,107.9,107.92,107.855,107.9,428000000.0
2007-11-23 04:49:00,107.9,107.91,107.87,107.87,91700000.0
2007-11-23 04:50:00,107.875,107.875,107.84,107.86,62000000.0
2007-11-23 04:51:00,107.86,107.87,107.815,107.83,102299999.0
2007-11-23 04:52:00,107.83,107.835,107.82,107.82,124300000.0
2007-11-23 04:53:00,107.82,107.835,107.815,107.82,111000000.0
2007-11-23 04:54:00,107.82,107.835,107.815,107.82,47300000.0
2007-11-23 04:55:00,107.825,107.835,107.815,107.82,73100000.0
2007-11-23 04:56:00,107.82,107.825,107.805,107.82,55400000.0
2007-11-23 04:57:00,107.82,107.82,107.805,107.81,37800000.0
2007-11-23 04:58:00,107.81,107.82,107.8,107.82,51700000.0
2007-11-23 04:59:00,107.82,107.83,107.81,107.83,88000000.0
2007-11-23 05:00:00,107.83,107.84,107.815,107.815,18500000.0
2007-11-23 05:01:00,107.82,107.83,107.805,107.825,140699999.0
2007-11-23 05:02:00,107.825,107.83,107.82,107.83,17300000.0
2007-11-23 05:03:00,107.83,107.84,107.815,107.83,54500000.0
2007-11-23 05:04:00,107.835,107.84,107.825,107.84,30100000.0
2007-11-23 05:05:00,107.84,107.845,107.83,107.83,134700000.0
2007-11-23 05:06:00,107.83,107.87,107.83,107.865,202700000.0
2007-11-23 05:07:00,107.865,107.865,107.82,107.86,352499999.0
2007-11-23 05:08:00,107.86,107.885,107.845,107.885,487300006.0
2007-11-23 05:09:00,107.88,107.88,107.87,107.88,115799999.0
2007-11-23 05:10:00,107.875,107.88,107.855,107.855,58700000.0
2007-11-23 05:11:00,107.855,107.865,107.855,107.865,150100000.0
2007-11-23 05:12:00,107.86,107.865,107.85,107.865,192999997.0
2007-11-23 05:13:00,107.865,107.875,107.865,107.865,269100000.0
2007-11-23 05:14:00,107.87,107.89,107.86,107.89,432000005.0
2007-11-23 05:15:00,107.89,107.895,107.87,107.895,692800000.0
2007-11-23 05:16:00,107.895,107.935,107.885,107.935,671700000.0
2007-11-23 05:17:00,107.935,107.955,107.935,107.94,800500000.0
2007-11-23 05:18:00,107.94,107.945,107.91,107.91,697100004.0
2007-11-23 05:19:00,107.91,107.915,107.875,107.885,340800000.0
2007-11-23 05:20:00,107.885,107.91,107.885,107.91,158200000.0
2007-11-23 05:21:00,107.91,107.91,107.885,107.91,95200000.0
2007-11-23 05:22:00,107.91,107.91,107.895,107.9,451500001.0
2007-11-23 05:23:00,107.9,107.905,107.88,107.9,159700000.0
2007-11-23 05:24:00,107.9,107.9,107.89,107.895,14000000.0
2007-11-23 05:25:00,107.895,107.91,107.89,107.91,175299998.0
2007-11-23 05:26:00,107.91,107.93,107.895,107.915,704500000.0
2007-11-23 05:27:00,107.92,107.955,107.915,107.955,241060200.0
2007-11-23 05:28:00,107.955,107.955,107.915,107.92,928899999.0
2007-11-23 05:29:00,107.92,107.945,107.915,107.945,219500001.0
2007-11-23 05:30:00,107.945,107.945,107.92,107.92,162500000.0
2007-11-23 05:31:00,107.92,107.94,107.92,107.93,38500000.0
2007-11-23 05:32:00,107.93,107.94,107.92,107.935,55000000.0
2007-11-23 05:33:00,107.94,107.94,107.92,107.93,95800000.0
2007-11-23 05:34:00,107.925,107.93,107.92,107.93,73400000.0
2007-11-23 05:35:00,107.93,107.93,107.915,107.92,83300000.0
2007-11-23 05:36:00,107.92,107.92,107.91,107.92,129900000.0
2007-11-23 05:37:00,107.915,107.93,107.91,107.91,80700000.0
2007-11-23 05:38:00,107.91,107.91,107.855,107.865,419999998.0
2007-11-23 05:39:00,107.865,107.87,107.825,107.84,825100003.0
2007-11-23 05:40:00,107.84,107.855,107.835,107.85,51100000.0
2007-11-23 05:41:00,107.85,107.87,107.845,107.86,27500000.0
2007-11-23 05:42:00,107.86,107.88,107.855,107.875,95200000.0
2007-11-23 05:43:00,107.875,107.875,107.845,107.845,35200000.0
2007-11-23 05:44:00,107.845,107.875,107.845,107.875,168600000.0
2007-11-23 05:45:00,107.875,107.88,107.86,107.875,174300000.0
2007-11-23 05:46:00,107.875,107.88,107.855,107.855,128900000.0
2007-11-23 05:47:00,107.855,107.875,107.855,107.875,92900000.0
2007-11-23 05:48:00,107.875,107.875,107.85,107.86,115300000.0
2007-11-23 05:49:00,107.855,107.86,107.82,107.82,35300000.0
2007-11-23 05:50:00,107.82,107.835,107.82,107.825,38000000.0
2007-11-23 05:51:00,107.825,107.83,107.795,107.815,76200000.0
2007-11-23 05:52:00,107.815,107.82,107.81,107.82,43700000.0
2007-11-23 05:53:00,107.82,107.825,107.815,107.82,37900000.0
2007-11-23 05:54:00,107.82,107.82,107.81,107.815,51500000.0
2007-11-23 05:55:00,107.81,107.815,107.77,107.775,57100000.0
2007-11-23 05:56:00,107.78,107.785,107.745,107.775,306199999.0
2007-11-23 05:57:00,107.775,107.78,107.76,107.775,98700000.0
2007-11-23 05:58:00,107.78,107.785,107.755,107.78,141600000.0
2007-11-23 05:59:00,107.785,107.79,107.78,107.78,27100000.0
2007-11-23 06:00:00,107.78,107.86,107.75,107.85,176200000.0
2007-11-23 06:01:00,107.855,107.86,107.8,107.805,100000000.0
2007-11-23 06:02:00,107.82,107.825,107.805,107.81,287200001.0
2007-11-23 06:03:00,107.81,107.875,107.81,107.855,269900000.0
2007-11-23 06:04:00,107.855,107.865,107.835,107.85,93600000.0
2007-11-23 06:05:00,107.85,107.855,107.84,107.845,124600000.0
2007-11-23 06:06:00,107.835,107.87,107.815,107.855,371900000.0
2007-11-23 06:07:00,107.855,107.86,107.815,107.815,140600000.0
2007-11-23 06:08:00,107.82,107.85,107.82,107.825,431799996.0
2007-11-23 06:09:00,107.825,107.825,107.795,107.8,162900000.0
2007-11-23 06:10:00,107.785,107.79,107.765,107.765,442200000.0
2007-11-23 06:11:00,107.765,107.765,107.755,107.755,82000000.0
2007-11-23 06:12:00,107.76,107.76,107.685,107.69,780799998.0
2007-11-23 06:13:00,107.69,107.715,107.675,107.685,775100006.0
2007-11-23 06:14:00,107.685,107.695,107.675,107.68,577200003.0
2007-11-23 06:15:00,107.68,107.69,107.565,107.565,405400000.0
2007-11-23 06:16:00,107.57,107.605,107.545,107.605,746500003.0
2007-11-23 06:17:00,107.6,107.615,107.575,107.615,628699998.0
2007-11-23 06:18:00,107.615,107.625,107.595,107.615,550900000.0
2007-11-23 06:19:00,107.615,107.615,107.555,107.555,753799999.0
2007-11-23 06:20:00,107.565,107.595,107.545,107.59,626799995.0
2007-11-23 06:21:00,107.59,107.605,107.585,107.595,59400000.0
2007-11-23 06:22:00,107.595,107.65,107.595,107.645,307600000.0
2007-11-23 06:23:00,107.645,107.655,107.625,107.645,440599999.0
2007-11-23 06:24:00,107.65,107.685,107.645,107.67,548200001.0
2007-11-23 06:25:00,107.665,107.69,107.65,107.655,254200000.0
2007-11-23 06:26:00,107.645,107.645,107.585,107.62,868999999.0
2007-11-23 06:27:00,107.62,107.625,107.545,107.56,458400001.0
2007-11-23 06:28:00,107.56,107.6,107.545,107.565,1536200000.0
2007-11-23 06:29:00,107.565,107.6,107.555,107.575,1758100000.0
2007-11-23 06:30:00,107.585,107.6,107.57,107.595,972300002.0
2007-11-23 06:31:00,107.595,107.705,107.585,107.675,1553799988.0
2007-11-23 06:32:00,107.67,107.675,107.625,107.665,1300299997.0
2007-11-23 06:33:00,107.665,107.67,107.635,107.655,793699998.0
2007-11-23 06:34:00,107.655,107.665,107.635,107.655,872600004.0
2007-11-23 06:35:00,107.655,107.7,107.655,107.695,616500004.0
2007-11-23 06:36:00,107.7,107.715,107.665,107.68,519199999.0
2007-11-23 06:37:00,107.68,107.705,107.645,107.695,840500000.0
2007-11-23 06:38:00,107.695,107.695,107.655,107.69,790499998.0
2007-11-23 06:39:00,107.69,107.72,107.685,107.7,457200000.0
2007-11-23 06:40:00,107.7,107.73,107.7,107.73,280400001.0
2007-11-23 06:41:00,107.72,107.75,107.69,107.7,450400001.0
2007-11-23 06:42:00,107.7,107.7,107.665,107.685,914899998.0
2007-11-23 06:43:00,107.685,107.705,107.685,107.705,247300000.0
2007-11-23 06:44:00,107.705,107.705,107.675,107.69,435100005.0
2007-11-23 06:45:00,107.675,107.7,107.675,107.7,295400006.0
2007-11-23 06:46:00,107.7,107.7,107.685,107.695,355699999.0
2007-11-23 06:47:00,107.695,107.715,107.695,107.705,438999994.0
2007-11-23 06:48:00,107.705,107.72,107.7,107.72,227500000.0
2007-11-23 06:49:00,107.72,107.73,107.705,107.73,769799999.0
2007-11-23 06:50:00,107.73,107.73,107.675,107.7,814099988.0
2007-11-23 06:51:00,107.7,107.72,107.685,107.695,862999994.0
2007-11-23 06:52:00,107.695,107.715,107.695,107.71,296000000.0
2007-11-23 06:53:00,107.71,107.71,107.69,107.705,206700000.0
2007-11-23 06:54:00,107.705,107.715,107.645,107.7,788399999.0
2007-11-23 06:55:00,107.7,107.71,107.7,107.71,350100000.0
2007-11-23 06:56:00,107.71,107.72,107.71,107.72,152800000.0
2007-11-23 06:57:00,107.72,107.72,107.71,107.72,89200000.0
2007-11-23 06:58:00,107.72,107.73,107.72,107.73,315900000.0
2007-11-23 06:59:00,107.73,107.73,107.715,107.72,426900003.0
2007-11-23 07:00:00,107.72,107.73,107.685,107.695,882500003.0
2007-11-23 07:01:00,107.695,107.72,107.695,107.72,420699997.0
2007-11-23 07:02:00,107.72,107.72,107.665,107.695,1588399998.0
2007-11-23 07:03:00,107.695,107.75,107.685,107.725,616999997.0
2007-11-23 07:04:00,107.725,107.735,107.705,107.705,793899998.0
2007-11-23 07:05:00,107.71,107.72,107.695,107.715,398600002.0
2007-11-23 07:06:00,107.705,107.715,107.695,107.695,1183600006.0
2007-11-23 07:07:00,107.695,107.705,107.68,107.695,1122200002.0
2007-11-23 07:08:00,107.695,107.705,107.69,107.69,425200005.0
2007-11-23 07:09:00,107.695,107.7,107.675,107.69,712100002.0
2007-11-23 07:10:00,107.685,107.695,107.675,107.695,612299998.0
2007-11-23 07:11:00,107.695,107.7,107.675,107.69,667700001.0
2007-11-23 07:12:00,107.695,107.71,107.685,107.7,814400000.0
2007-11-23 07:13:00,107.7,107.715,107.7,107.715,626800000.0
2007-11-23 07:14:00,107.715,107.75,107.715,107.725,574500000.0
2007-11-23 07:15:00,107.73,107.755,107.705,107.715,1311299980.0
2007-11-23 07:16:00,107.715,107.75,107.715,107.745,745400003.0
2007-11-23 07:17:00,107.745,107.76,107.725,107.735,663999996.0
2007-11-23 07:18:00,107.735,107.775,107.73,107.755,700400001.0
2007-11-23 07:19:00,107.755,107.775,107.745,107.775,627299999.0
2007-11-23 07:20:00,107.775,107.775,107.74,107.74,604400000.0
2007-11-23 07:21:00,107.745,107.76,107.74,107.745,396400000.0
2007-11-23 07:22:00,107.745,107.76,107.745,107.76,576499997.0
2007-11-23 07:23:00,107.76,107.76,107.75,107.75,313300000.0
2007-11-23 07:24:00,107.75,107.75,107.74,107.74,233200000.0
2007-11-23 07:25:00,107.74,107.745,107.725,107.74,292000000.0
2007-11-23 07:26:00,107.74,107.74,107.735,107.74,217050000.0
2007-11-23 07:27:00,107.74,107.74,107.715,107.74,44600000.0
2007-11-23 07:28:00,107.74,107.74,107.715,107.73,257200000.0
2007-11-23 07:29:00,107.73,107.735,107.71,107.73,467400005.0
2007-11-23 07:30:00,107.73,107.735,107.725,107.735,176900000.0
2007-11-23 07:31:00,107.725,107.735,107.725,107.73,322700000.0
2007-11-23 07:32:00,107.73,107.74,107.725,107.73,504900000.0
2007-11-23 07:33:00,107.735,107.755,107.735,107.74,133200000.0
2007-11-23 07:34:00,107.755,107.79,107.735,107.79,642200004.0
2007-11-23 07:35:00,107.79,107.805,107.78,107.78,231799999.0
2007-11-23 07:36:00,107.78,107.79,107.74,107.755,1028600000.0
2007-11-23 07:37:00,107.755,107.78,107.745,107.76,464100000.0
2007-11-23 07:38:00,107.76,107.77,107.755,107.755,203900000.0
2007-11-23 07:39:00,107.755,107.77,107.755,107.77,275399998.0
2007-11-23 07:40:00,107.78,107.78,107.755,107.77,129300001.0
2007-11-23 07:41:00,107.765,107.815,107.765,107.815,421900000.0
2007-11-23 07:42:00,107.81,107.815,107.765,107.78,173300000.0
2007-11-23 07:43:00,107.78,107.785,107.775,107.785,33100000.0
2007-11-23 07:44:00,107.785,107.805,107.77,107.8,242800003.0
2007-11-23 07:45:00,107.8,107.805,107.775,107.79,458100001.0
2007-11-23 07:46:00,107.795,107.805,107.785,107.795,126100000.0
2007-11-23 07:47:00,107.795,107.805,107.775,107.79,255900000.0
2007-11-23 07:48:00,107.79,107.79,107.775,107.78,170000000.0
2007-11-23 07:49:00,107.78,107.805,107.77,107.805,361899998.0
2007-11-23 07:50:00,107.805,107.805,107.79,107.795,162100000.0
2007-11-23 07:51:00,107.795,107.85,107.795,107.845,545599998.0
2007-11-23 07:52:00,107.845,107.86,107.835,107.85,52700000.0
2007-11-23 07:53:00,107.86,107.87,107.85,107.865,416600000.0
2007-11-23 07:54:00,107.865,107.87,107.855,107.86,130800000.0
2007-11-23 07:55:00,107.86,107.86,107.855,107.855,43900000.0
2007-11-23 07:56:00,107.855,107.86,107.835,107.85,212600000.0
2007-11-23 07:57:00,107.84,107.845,107.825,107.825,46400000.0
2007-11-23 07:58:00,107.83,107.835,107.815,107.815,181300000.0
2007-11-23 07:59:00,107.815,107.815,107.77,107.8,349800000.0
2007-11-23 08:00:00,107.805,107.825,107.775,107.775,416000000.0
2007-11-23 08:01:00,107.775,107.795,107.765,107.785,611999997.0
2007-11-23 08:02:00,107.785,107.8,107.78,107.8,250900000.0
2007-11-23 08:03:00,107.8,107.815,107.795,107.805,257400001.0
2007-11-23 08:04:00,107.815,107.835,107.79,107.83,599499999.0
2007-11-23 08:05:00,107.83,107.845,107.825,107.83,370500000.0
2007-11-23 08:06:00,107.83,107.835,107.815,107.815,85400000.0
2007-11-23 08:07:00,107.82,107.82,107.795,107.805,305000000.0
2007-11-23 08:08:00,107.805,107.805,107.78,107.78,229800000.0
2007-11-23 08:09:00,107.785,107.8,107.785,107.795,91000000.0
2007-11-23 08:10:00,107.795,107.805,107.795,107.795,161300000.0
2007-11-23 08:11:00,107.8,107.81,107.795,107.805,273400000.0
2007-11-23 08:12:00,107.8,107.81,107.78,107.78,126900000.0
2007-11-23 08:13:00,107.78,107.785,107.725,107.74,299500000.0
2007-11-23 08:14:00,107.745,107.75,107.69,107.705,312800000.0
2007-11-23 08:15:00,107.71,107.74,107.71,107.735,88700000.0
2007-11-23 08:16:00,107.735,107.755,107.72,107.755,86200000.0
2007-11-23 08:17:00,107.755,107.815,107.75,107.765,605600000.0
2007-11-23 08:18:00,107.765,107.765,107.73,107.75,269500000.0
2007-11-23 08:19:00,107.75,107.75,107.715,107.715,435300000.0
2007-11-23 08:20:00,107.715,107.73,107.695,107.71,252700000.0
2007-11-23 08:21:00,107.71,107.715,107.7,107.715,266400000.0
2007-11-23 08:22:00,107.715,107.73,107.7,107.725,535999999.0
2007-11-23 08:23:00,107.73,107.75,107.715,107.735,356000003.0
2007-11-23 08:24:00,107.74,107.755,107.725,107.73,404000000.0
2007-11-23 08:25:00,107.73,107.735,107.72,107.72,218000000.0
2007-11-23 08:26:00,107.72,107.73,107.7,107.72,259900000.0
2007-11-23 08:27:00,107.72,107.725,107.705,107.715,734200000.0
2007-11-23 08:28:00,107.715,107.73,107.68,107.68,511800001.0
2007-11-23 08:29:00,107.68,107.705,107.68,107.69,170800000.0
2007-11-23 08:30:00,107.69,107.695,107.675,107.68,504400000.0
2007-11-23 08:31:00,107.68,107.7,107.68,107.69,105900000.0
2007-11-23 08:32:00,107.69,107.69,107.65,107.665,432100000.0
2007-11-23 08:33:00,107.665,107.665,107.635,107.655,300200000.0
2007-11-23 08:34:00,107.655,107.66,107.64,107.655,113000000.0
2007-11-23 08:35:00,107.65,107.66,107.645,107.65,138600000.0
2007-11-23 08:36:00,107.66,107.66,107.64,107.66,66400000.0
2007-11-23 08:37:00,107.66,107.68,107.655,107.68,167900000.0
2007-11-23 08:38:00,107.68,107.705,107.665,107.705,601999999.0
2007-11-23 08:39:00,107.705,107.73,107.7,107.73,135400000.0
2007-11-23 08:40:00,107.73,107.8,107.73,107.78,316910000.0
2007-11-23 08:41:00,107.78,107.79,107.765,107.785,465900000.0
2007-11-23 08:42:00,107.785,107.82,107.78,107.805,180800000.0
2007-11-23 08:43:00,107.805,107.825,107.8,107.805,435899998.0
2007-11-23 08:44:00,107.805,107.805,107.735,107.75,612950002.0
2007-11-23 08:45:00,107.755,107.78,107.715,107.725,888900001.0
2007-11-23 08:46:00,107.725,107.755,107.725,107.75,324400000.0
2007-11-23 08:47:00,107.755,107.755,107.725,107.73,369900000.0
2007-11-23 08:48:00,107.72,107.745,107.72,107.74,251800000.0
2007-11-23 08:49:00,107.74,107.81,107.74,107.805,562800000.0
2007-11-23 08:50:00,107.805,107.815,107.77,107.77,252000000.0
2007-11-23 08:51:00,107.77,107.79,107.755,107.775,573299998.0
2007-11-23 08:52:00,107.775,107.795,107.765,107.785,302399999.0
2007-11-23 08:53:00,107.785,107.805,107.77,107.79,84200000.0
2007-11-23 08:54:00,107.785,107.79,107.77,107.77,123700000.0
2007-11-23 08:55:00,107.775,107.79,107.765,107.78,567100004.0
2007-11-23 08:56:00,107.785,107.815,107.775,107.815,432300003.0
2007-11-23 08:57:00,107.815,107.85,107.815,107.845,830100002.0
2007-11-23 08:58:00,107.845,107.87,107.84,107.855,590800004.0
2007-11-23 08:59:00,107.855,107.88,107.855,107.87,793399997.0
2007-11-23 09:00:00,107.87,107.89,107.87,107.89,238599999.0
2007-11-23 09:01:00,107.89,107.89,107.865,107.88,922500007.0
2007-11-23 09:02:00,107.875,107.88,107.835,107.845,769800000.0
2007-11-23 09:03:00,107.85,107.85,107.78,107.78,636400001.0
2007-11-23 09:04:00,107.78,107.795,107.75,107.75,233200000.0
2007-11-23 09:05:00,107.75,107.79,107.75,107.79,627000000.0
2007-11-23 09:06:00,107.79,107.79,107.755,107.765,274900000.0
2007-11-23 09:07:00,107.765,107.775,107.725,107.75,665000000.0
2007-11-23 09:08:00,107.75,107.75,107.71,107.72,270200000.0
2007-11-23 09:09:00,107.72,107.72,107.665,107.675,862699997.0
2007-11-23 09:10:00,107.68,107.705,107.665,107.705,752000001.0
2007-11-23 09:11:00,107.71,107.745,107.685,107.725,706499998.0
2007-11-23 09:12:00,107.725,107.745,107.715,107.725,685700002.0
2007-11-23 09:13:00,107.725,107.815,107.685,107.765,1363600007.0
2007-11-23 09:14:00,107.77,107.795,107.76,107.795,749700002.0
2007-11-23 09:15:00,107.795,107.82,107.76,107.78,673099998.0
2007-11-23 09:16:00,107.78,107.795,107.765,107.78,945900011.0
2007-11-23 09:17:00,107.78,107.84,107.78,107.835,383399999.0
2007-11-23 09:18:00,107.83,107.835,107.815,107.825,764899989.0
2007-11-23 09:19:00,107.825,107.83,107.825,107.825,305800000.0
2007-11-23 09:20:00,107.825,107.825,107.8,107.8,259000000.0
2007-11-23 09:21:00,107.8,107.815,107.78,107.785,237000001.0
2007-11-23 09:22:00,107.785,107.825,107.78,107.82,996000005.0
2007-11-23 09:23:00,107.835,107.835,107.785,107.8,473599996.0
2007-11-23 09:24:00,107.8,107.835,107.785,107.83,487800008.0
2007-11-23 09:25:00,107.83,107.84,107.805,107.815,327399999.0
2007-11-23 09:26:00,107.815,107.83,107.785,107.8,330400000.0
2007-11-23 09:27:00,107.8,107.805,107.755,107.795,1461600000.0
2007-11-23 09:28:00,107.795,107.84,107.795,107.825,340200000.0
2007-11-23 09:29:00,107.825,107.835,107.82,107.83,205200000.0
2007-11-23 09:30:00,107.83,107.83,107.795,107.8,315899999.0
2007-11-23 09:31:00,107.805,107.805,107.755,107.785,717500002.0
2007-11-23 09:32:00,107.785,107.815,107.77,107.79,609090001.0
2007-11-23 09:33:00,107.79,107.79,107.77,107.785,162088000.0
2007-11-23 09:34:00,107.785,107.79,107.755,107.76,227500001.0
2007-11-23 09:35:00,107.76,107.78,107.7,107.715,1456200007.0
2007-11-23 09:36:00,107.715,107.74,107.695,107.705,874100008.0
2007-11-23 09:37:00,107.695,107.705,107.645,107.68,699799999.0
2007-11-23 09:38:00,107.68,107.69,107.64,107.655,795399998.0
2007-11-23 09:39:00,107.655,107.74,107.645,107.695,1294500000.0
2007-11-23 09:40:00,107.69,107.75,107.69,107.73,1648400000.0
2007-11-23 09:41:00,107.72,107.74,107.705,107.72,1045299995.0
2007-11-23 09:42:00,107.72,107.75,107.665,107.665,1475499998.0
2007-11-23 09:43:00,107.665,107.665,107.65,107.65,569600000.0
2007-11-23 09:44:00,107.65,107.675,107.65,107.675,1022600005.0
2007-11-23 09:45:00,107.675,107.695,107.66,107.685,1353999994.0
2007-11-23 09:46:00,107.685,107.695,107.65,107.655,1771699995.0
2007-11-23 09:47:00,107.655,107.7,107.655,107.7,1285599999.0
2007-11-23 09:48:00,107.7,107.735,107.7,107.715,1127899997.0
2007-11-23 09:49:00,107.715,107.74,107.715,107.72,813100002.0
2007-11-23 09:50:00,107.72,107.755,107.665,107.745,1821700002.0
2007-11-23 09:51:00,107.745,107.775,107.74,107.755,1297200007.0
2007-11-23 09:52:00,107.755,107.765,107.685,107.7,1242199996.0
2007-11-23 09:53:00,107.7,107.7,107.665,107.685,1967299996.0
2007-11-23 09:54:00,107.69,107.705,107.68,107.685,1692899995.0
2007-11-23 09:55:00,107.685,107.71,107.685,107.695,1000399987.0
2007-11-23 09:56:00,107.685,107.71,107.685,107.7,1612099974.0
2007-11-23 09:57:00,107.695,107.7,107.69,107.695,594399997.0
2007-11-23 09:58:00,107.695,107.715,107.685,107.695,1470200006.0
2007-11-23 09:59:00,107.695,107.695,107.655,107.685,998300004.0
2007-11-23 10:00:00,108.08,108.09,108.07,108.09,511500000.0
2007-11-23 10:01:00,108.08,108.13,108.08,108.12,511500000.0
2007-11-23 10:02:00,107.7,107.715,107.7,107.705,511500000.0
2007-11-23 10:03:00,107.705,107.71,107.685,107.7,1788099982.0
2007-11-23 10:04:00,107.7,107.725,107.685,107.725,743600001.0
2007-11-23 10:05:00,107.725,107.725,107.71,107.715,1323599980.0
2007-11-23 10:06:00,107.715,107.74,107.715,107.735,558600000.0
2007-11-23 10:07:00,107.74,107.79,107.74,107.785,235600000.0
2007-11-23 10:08:00,107.785,107.785,107.755,107.76,242400000.0
2007-11-23 10:09:00,107.76,107.76,107.715,107.72,254000000.0
2007-11-23 10:10:00,107.72,107.76,107.715,107.755,1186700012.0
2007-11-23 10:11:00,107.76,107.78,107.705,107.715,1000000002.0
2007-11-23 10:12:00,107.705,107.735,107.705,107.725,1060299999.0
2007-11-23 10:13:00,107.725,107.735,107.665,107.695,629500001.0
2007-11-23 10:14:00,107.695,107.72,107.635,107.7,1116800007.0
2007-11-23 10:15:00,107.715,107.745,107.64,107.675,837100000.0
2007-11-23 10:16:00,107.68,107.74,107.65,107.74,616399995.0
2007-11-23 10:17:00,107.74,107.74,107.72,107.735,252700000.0
2007-11-23 10:18:00,107.735,107.765,107.72,107.735,263300000.0
2007-11-23 10:19:00,107.735,107.74,107.72,107.73,460200001.0
2007-11-23 10:20:00,107.73,107.79,107.73,107.79,843900007.0
2007-11-23 10:21:00,107.79,107.83,107.78,107.825,253400000.0
2007-11-23 10:22:00,107.815,107.88,107.815,107.845,1007000010.0
2007-11-23 10:23:00,107.835,107.86,107.815,107.82,1194400005.0
2007-11-23 10:24:00,107.82,107.84,107.79,107.835,544100000.0
2007-11-23 10:25:00,107.835,107.87,107.835,107.87,365899999.0
2007-11-23 10:26:00,107.865,107.89,107.85,107.89,410699999.0
2007-11-23 10:27:00,107.89,107.98,107.885,107.98,404900000.0
2007-11-23 10:28:00,107.98,108.1,107.98,108.07,559300002.0
2007-11-23 10:29:00,108.07,108.07,108.005,108.03,975700002.0
2007-11-23 10:30:00,108.035,108.04,107.975,107.99,914000001.0
2007-11-23 10:31:00,107.985,108.0,107.915,107.955,699250001.0
2007-11-23 10:32:00,107.955,107.965,107.905,107.905,1542200006.0
2007-11-23 10:33:00,107.91,107.945,107.9,107.9,1312100001.0
2007-11-23 10:34:00,107.905,107.96,107.895,107.915,782500001.0
2007-11-23 10:35:00,107.915,107.97,107.91,107.925,778299998.0
2007-11-23 10:36:00,107.925,107.98,107.915,107.97,356100000.0
2007-11-23 10:37:00,107.97,107.97,107.93,107.955,824900000.0
2007-11-23 10:38:00,107.955,108.02,107.95,108.02,758600001.0
2007-11-23 10:39:00,108.025,108.045,107.995,108.025,842799997.0
2007-11-23 10:40:00,108.025,108.065,107.995,108.05,703199999.0
2007-11-23 10:41:00,108.05,108.06,107.995,108.01,272200000.0
2007-11-23 10:42:00,108.01,108.05,107.995,108.005,1122500004.0
2007-11-23 10:43:00,108.01,108.01,107.945,107.975,603700001.0
2007-11-23 10:44:00,107.975,107.98,107.955,107.97,694699999.0
2007-11-23 10:45:00,107.97,108.02,107.965,107.98,1098100002.0
2007-11-23 10:46:00,107.975,107.995,107.93,107.945,721000002.0
2007-11-23 10:47:00,107.94,107.97,107.93,107.97,605700000.0
2007-11-23 10:48:00,107.97,108.02,107.95,107.995,1111199999.0
2007-11-23 10:49:00,107.99,108.005,107.965,107.995,910600000.0
2007-11-23 10:50:00,107.985,108.02,107.945,107.955,747600001.0
2007-11-23 10:51:00,107.955,107.995,107.945,107.975,1412399992.0
2007-11-23 10:52:00,107.975,108.035,107.975,108.02,1464399999.0
2007-11-23 10:53:00,108.02,108.02,107.99,107.99,105300000.0
2007-11-23 10:54:00,107.99,108.03,107.98,108.015,177800000.0
2007-11-23 10:55:00,108.015,108.025,107.99,108.01,329600000.0
2007-11-23 10:56:00,108.01,108.03,107.985,108.015,393099999.0
2007-11-23 10:57:00,108.015,108.03,108.0,108.01,166300000.0
2007-11-23 10:58:00,108.005,108.02,108.005,108.01,90800000.0
2007-11-23 10:59:00,108.01,108.1,108.005,108.08,830400006.0
2007-11-23 11:00:00,108.075,108.105,108.075,108.095,507100000.0
2007-11-23 11:01:00,108.095,108.14,108.09,108.135,273800001.0
2007-11-23 11:02:00,108.135,108.19,108.12,108.135,430600002.0
2007-11-23 11:03:00,108.135,108.15,108.075,108.14,675749997.0
2007-11-23 11:04:00,108.14,108.14,108.045,108.095,415899999.0
2007-11-23 11:05:00,108.095,108.14,108.095,108.125,124600000.0
2007-11-23 11:06:00,108.12,108.21,108.12,108.19,234200000.0
2007-11-23 11:07:00,108.19,108.245,108.19,108.215,417500001.0
2007-11-23 11:08:00,108.215,108.24,108.195,108.205,901700000.0
2007-11-23 11:09:00,108.205,108.205,108.155,108.2,412000000.0
2007-11-23 11:10:00,108.2,108.21,108.18,108.205,368200000.0
2007-11-23 11:11:00,108.21,108.215,108.185,108.205,115100000.0
2007-11-23 11:12:00,108.205,108.215,108.18,108.185,279699995.0
2007-11-23 11:13:00,108.19,108.215,108.18,108.2,471500001.0
2007-11-23 11:14:00,108.2,108.2,108.16,108.18,306299999.0
2007-11-23 11:15:00,108.18,108.18,108.155,108.17,541799999.0
2007-11-23 11:16:00,108.165,108.18,108.15,108.155,424199999.0
2007-11-23 11:17:00,108.155,108.17,108.15,108.165,363000000.0
2007-11-23 11:18:00,108.16,108.18,108.16,108.165,103700000.0
2007-11-23 11:19:00,108.165,108.17,108.145,108.16,382300001.0
2007-11-23 11:20:00,108.16,108.17,108.145,108.16,812400003.0
2007-11-23 11:21:00,108.16,108.24,108.15,108.205,373200001.0
2007-11-23 11:22:00,108.2,108.28,108.2,108.255,626600005.0
2007-11-23 11:23:00,108.255,108.455,108.255,108.42,566029998.0
2007-11-23 11:24:00,108.42,108.485,108.385,108.475,484799998.0
2007-11-23 11:25:00,108.485,108.54,108.455,108.47,649700000.0
2007-11-23 11:26:00,108.47,108.515,108.4,108.485,979300003.0
2007-11-23 11:27:00,108.475,108.52,108.46,108.475,495700000.0
2007-11-23 11:28:00,108.475,108.515,108.455,108.465,643403003.0
2007-11-23 11:29:00,108.46,108.49,108.445,108.46,267315002.0
2007-11-23 11:30:00,108.46,108.475,108.435,108.46,1031399999.0
2007-11-23 11:31:00,108.46,108.485,108.415,108.48,1010799999.0
2007-11-23 11:32:00,108.48,108.485,108.425,108.425,985300004.0
2007-11-23 11:33:00,108.425,108.49,108.42,108.435,455400000.0
2007-11-23 11:34:00,108.435,108.465,108.425,108.465,228100000.0
2007-11-23 11:35:00,108.465,108.47,108.415,108.445,298500000.0
2007-11-23 11:36:00,108.455,108.46,108.415,108.425,522099994.0
2007-11-23 11:37:00,108.415,108.475,108.405,108.46,781700003.0
2007-11-23 11:38:00,108.445,108.48,108.435,108.455,686800002.0
2007-11-23 11:39:00,108.455,108.47,108.435,108.46,303400000.0
2007-11-23 11:40:00,108.46,108.475,108.4,108.4,539380001.0
2007-11-23 11:41:00,108.4,108.425,108.39,108.395,1181500006.0
2007-11-23 11:42:00,108.395,108.41,108.375,108.41,295599998.0
2007-11-23 11:43:00,108.41,108.43,108.39,108.39,385799999.0
2007-11-23 11:44:00,108.395,108.395,108.355,108.37,354400000.0
2007-11-23 11:45:00,108.37,108.38,108.365,108.375,288800000.0
2007-11-23 11:46:00,108.375,108.41,108.355,108.395,358099999.0
2007-11-23 11:47:00,108.395,108.395,108.33,108.34,633099999.0
2007-11-23 11:48:00,108.34,108.39,108.34,108.38,228800000.0
2007-11-23 11:49:00,108.38,108.38,108.34,108.345,124400000.0
2007-11-23 11:50:00,108.345,108.345,108.33,108.335,146100000.0
2007-11-23 11:51:00,108.335,108.35,108.32,108.335,324700005.0
2007-11-23 11:52:00,108.325,108.355,108.32,108.355,289600001.0
2007-11-23 11:53:00,108.36,108.37,108.32,108.33,401200000.0
2007-11-23 11:54:00,108.33,108.33,108.28,108.28,301700000.0
2007-11-23 11:55:00,108.28,108.28,108.235,108.255,390199998.0
2007-11-23 11:56:00,108.255,108.26,108.24,108.255,352800002.0
2007-11-23 11:57:00,108.26,108.34,108.25,108.32,448000001.0
2007-11-23 11:58:00,108.32,108.36,108.27,108.355,479499999.0
2007-11-23 11:59:00,108.36,108.36,108.255,108.255,729080003.0
2007-11-23 12:00:00,108.265,108.295,108.26,108.27,411200001.0
2007-11-23 12:01:00,108.27,108.325,108.27,108.28,298300000.0
2007-11-23 12:02:00,108.28,108.345,108.27,108.295,355600002.0
2007-11-23 12:03:00,108.285,108.345,108.275,108.315,587600000.0
2007-11-23 12:04:00,108.31,108.31,108.275,108.295,331299996.0
2007-11-23 12:05:00,108.295,108.295,108.245,108.275,1244599999.0
2007-11-23 12:06:00,108.275,108.3,108.255,108.28,811100001.0
2007-11-23 12:07:00,108.28,108.315,108.25,108.285,1815700000.0
2007-11-23 12:08:00,108.285,108.3,108.275,108.285,948200013.0
2007-11-23 12:09:00,108.285,108.32,108.285,108.31,243300000.0
2007-11-23 12:10:00,108.31,108.33,108.3,108.315,387299997.0
2007-11-23 12:11:00,108.315,108.325,108.245,108.27,778800001.0
2007-11-23 12:12:00,108.27,108.31,108.265,108.31,219200000.0
2007-11-23 12:13:00,108.31,108.31,108.285,108.3,452599999.0
2007-11-23 12:14:00,108.3,108.305,108.295,108.3,131000000.0
2007-11-23 12:15:00,108.3,108.31,108.29,108.3,759200000.0
2007-11-23 12:16:00,108.3,108.3,108.29,108.29,265400000.0
2007-11-23 12:17:00,108.29,108.295,108.255,108.29,607799997.0
2007-11-23 12:18:00,108.295,108.295,108.225,108.25,1457549996.0
2007-11-23 12:19:00,108.235,108.3,108.235,108.3,577500002.0
2007-11-23 12:20:00,108.3,108.3,108.235,108.29,968199997.0
2007-11-23 12:21:00,108.29,108.335,108.285,108.335,125300000.0
2007-11-23 12:22:00,108.335,108.335,108.22,108.24,1442399998.0
2007-11-23 12:23:00,108.24,108.245,108.165,108.19,1103500007.0
2007-11-23 12:24:00,108.185,108.22,108.18,108.195,353400000.0
2007-11-23 12:25:00,108.195,108.22,108.175,108.205,1796099992.0
2007-11-23 12:26:00,108.195,108.24,108.165,108.185,1742999992.0
2007-11-23 12:27:00,108.18,108.245,108.18,108.21,1295100000.0
2007-11-23 12:28:00,108.21,108.225,108.18,108.21,635699991.0
2007-11-23 12:29:00,108.205,108.205,108.15,108.16,584800005.0
2007-11-23 12:30:00,108.16,108.17,108.125,108.125,329800000.0
2007-11-23 12:31:00,108.125,108.155,108.09,108.115,458100000.0
2007-11-23 12:32:00,108.115,108.115,108.075,108.085,698200005.0
2007-11-23 12:33:00,108.085,108.145,108.085,108.125,1092600006.0
2007-11-23 12:34:00,108.125,108.19,108.125,108.19,991099999.0
2007-11-23 12:35:00,108.185,108.27,108.17,108.185,919200006.0
2007-11-23 12:36:00,108.2,108.22,108.15,108.18,721499998.0
2007-11-23 12:37:00,108.18,108.255,108.13,108.21,1037999999.0
2007-11-23 12:38:00,108.21,108.215,108.175,108.185,340000000.0
2007-11-23 12:39:00,108.19,108.22,108.145,108.155,1677000000.0
2007-11-23 12:40:00,108.155,108.205,108.155,108.18,476200000.0
2007-11-23 12:41:00,108.18,108.18,108.115,108.13,1282900000.0
2007-11-23 12:42:00,108.13,108.13,108.095,108.13,508299999.0
2007-11-23 12:43:00,108.13,108.13,108.085,108.095,171200000.0
2007-11-23 12:44:00,108.09,108.125,108.085,108.11,995700004.0
2007-11-23 12:45:00,108.115,108.12,108.075,108.09,738000006.0
2007-11-23 12:46:00,108.09,108.115,108.065,108.07,633199995.0
2007-11-23 12:47:00,108.075,108.105,108.07,108.095,1089800004.0
2007-11-23 12:48:00,108.095,108.12,108.095,108.1,184700000.0
2007-11-23 12:49:00,108.1,108.12,108.1,108.1,176000000.0
2007-11-23 12:50:00,108.1,108.12,108.095,108.1,519599999.0
2007-11-23 12:51:00,108.1,108.115,108.1,108.1,187600000.0
2007-11-23 12:52:00,108.1,108.125,108.085,108.125,635599997.0
2007-11-23 12:53:00,108.125,108.125,108.055,108.075,744299987.0
2007-11-23 12:54:00,108.075,108.075,107.97,107.98,380499999.0
2007-11-23 12:55:00,107.975,107.985,107.805,107.85,849699999.0
2007-11-23 12:56:00,107.845,107.92,107.825,107.92,1045799998.0
2007-11-23 12:57:00,107.915,107.985,107.905,107.97,776500000.0
2007-11-23 12:58:00,107.975,107.975,107.915,107.92,1454800001.0
2007-11-23 12:59:00,107.92,107.965,107.915,107.94,725550002.0
2007-11-23 13:00:00,107.94,107.94,107.87,107.875,400649999.0
2007-11-23 13:01:00,107.875,107.955,107.875,107.95,294200002.0
2007-11-23 13:02:00,107.95,107.97,107.92,107.97,880600006.0
2007-11-23 13:03:00,107.97,107.97,107.95,107.95,117900000.0
2007-11-23 13:04:00,107.95,108.05,107.94,108.05,302000000.0
2007-11-23 13:05:00,108.05,108.105,108.01,108.01,1123399996.0
2007-11-23 13:06:00,108.015,108.03,107.95,107.975,558700005.0
2007-11-23 13:07:00,107.98,107.985,107.945,107.955,1046500003.0
2007-11-23 13:08:00,107.955,107.965,107.93,107.96,635100004.0
2007-11-23 13:09:00,107.955,107.975,107.955,107.97,190100000.0
2007-11-23 13:10:00,107.975,107.98,107.95,107.95,212900000.0
2007-11-23 13:11:00,107.955,107.98,107.95,107.96,632899996.0
2007-11-23 13:12:00,107.96,108.005,107.905,107.91,715499994.0
2007-11-23 13:13:00,107.905,107.94,107.9,107.92,346200000.0
2007-11-23 13:14:00,107.915,107.96,107.91,107.95,1352600011.0
2007-11-23 13:15:00,107.95,108.0,107.945,108.0,989500003.0
2007-11-23 13:16:00,108.005,108.005,107.95,107.975,560700000.0
2007-11-23 13:17:00,107.98,107.995,107.97,107.985,592500002.0
2007-11-23 13:18:00,107.985,107.985,107.94,107.955,423300000.0
2007-11-23 13:19:00,107.955,107.98,107.95,107.96,216100000.0
2007-11-23 13:20:00,107.96,107.98,107.96,107.97,344000000.0
2007-11-23 13:21:00,107.97,107.975,107.935,107.935,764099997.0
2007-11-23 13:22:00,107.935,107.945,107.92,107.93,312699991.0
2007-11-23 13:23:00,107.93,107.945,107.925,107.93,138500000.0
2007-11-23 13:24:00,107.93,107.93,107.905,107.92,140000000.0
2007-11-23 13:25:00,107.92,107.93,107.905,107.915,437199999.0
2007-11-23 13:26:00,107.915,107.925,107.91,107.92,221700000.0
2007-11-23 13:27:00,107.92,107.92,107.91,107.92,77900000.0
2007-11-23 13:28:00,107.915,107.92,107.85,107.86,326700000.0
2007-11-23 13:29:00,107.86,107.86,107.83,107.83,254300000.0
2007-11-23 13:30:00,107.845,107.885,107.84,107.88,222900000.0
2007-11-23 13:31:00,107.88,107.89,107.85,107.855,1142700000.0
2007-11-23 13:32:00,107.86,107.89,107.85,107.855,387699998.0
2007-11-23 13:33:00,107.855,107.89,107.855,107.89,146450000.0
2007-11-23 13:34:00,107.89,107.895,107.89,107.89,35350000.0
2007-11-23 13:35:00,107.89,107.905,107.875,107.885,313899999.0
2007-11-23 13:36:00,107.875,107.885,107.84,107.86,507000003.0
2007-11-23 13:37:00,107.86,107.885,107.84,107.855,226000000.0
2007-11-23 13:38:00,107.86,107.89,107.85,107.89,204200000.0
2007-11-23 13:39:00,107.89,107.915,107.885,107.905,302400000.0
2007-11-23 13:40:00,107.905,107.955,107.9,107.93,881499993.0
2007-11-23 13:41:00,107.925,107.935,107.915,107.93,220500001.0
2007-11-23 13:42:00,107.93,107.93,107.9,107.9,235400000.0
2007-11-23 13:43:00,107.91,107.92,107.9,107.915,286700000.0
2007-11-23 13:44:00,107.91,107.92,107.855,107.86,739800004.0
2007-11-23 13:45:00,107.86,107.87,107.84,107.845,168100000.0
2007-11-23 13:46:00,107.845,107.85,107.805,107.82,377200000.0
2007-11-23 13:47:00,107.82,107.845,107.815,107.845,1042200016.0
2007-11-23 13:48:00,107.845,107.865,107.835,107.855,565400005.0
2007-11-23 13:49:00,107.86,107.87,107.855,107.87,294699999.0
2007-11-23 13:50:00,107.87,107.895,107.865,107.89,214500000.0
2007-11-23 13:51:00,107.89,107.925,107.89,107.9,211200000.0
2007-11-23 13:52:00,107.9,107.9,107.85,107.86,441199999.0
2007-11-23 13:53:00,107.86,107.88,107.855,107.875,309200003.0
2007-11-23 13:54:00,107.875,107.885,107.855,107.855,394799999.0
2007-11-23 13:55:00,107.855,107.86,107.85,107.85,132600000.0
2007-11-23 13:56:00,107.85,107.86,107.85,107.86,296500000.0
2007-11-23 13:57:00,107.86,107.87,107.855,107.86,355900000.0
2007-11-23 13:58:00,107.86,107.895,107.85,107.895,330399998.0
2007-11-23 13:59:00,107.895,107.9,107.88,107.885,373600000.0
2007-11-23 14:00:00,107.885,107.91,107.875,107.885,371200001.0
2007-11-23 14:01:00,107.885,107.89,107.86,107.865,228400002.0
2007-11-23 14:02:00,107.865,107.87,107.85,107.855,292000000.0
2007-11-23 14:03:00,107.855,107.885,107.845,107.86,510199999.0
2007-11-23 14:04:00,107.86,107.88,107.86,107.875,649000000.0
2007-11-23 14:05:00,107.865,107.905,107.86,107.9,267000000.0
2007-11-23 14:06:00,107.9,107.93,107.885,107.905,1187700003.0
2007-11-23 14:07:00,107.9,107.93,107.9,107.925,242800000.0
2007-11-23 14:08:00,107.925,107.93,107.91,107.91,214900000.0
2007-11-23 14:09:00,107.91,107.92,107.905,107.905,283800000.0
2007-11-23 14:10:00,107.905,107.905,107.875,107.875,631500001.0
2007-11-23 14:11:00,107.875,107.89,107.845,107.885,494999999.0
2007-11-23 14:12:00,107.885,107.9,107.88,107.895,68000000.0
2007-11-23 14:13:00,107.895,107.935,107.89,107.925,382200000.0
2007-11-23 14:14:00,107.925,107.97,107.925,107.97,474200002.0
2007-11-23 14:15:00,107.965,107.97,107.95,107.96,539000000.0
2007-11-23 14:16:00,107.96,108.02,107.95,108.02,388700001.0
2007-11-23 14:17:00,108.02,108.02,107.97,107.97,325100001.0
2007-11-23 14:18:00,107.97,107.985,107.96,107.98,284200000.0
2007-11-23 14:19:00,107.98,108.01,107.975,108.005,772900000.0
2007-11-23 14:20:00,108.005,108.07,108.005,108.02,821900000.0
2007-11-23 14:21:00,108.02,108.025,108.01,108.01,1016800000.0
2007-11-23 14:22:00,108.01,108.01,107.965,107.98,745300000.0
2007-11-23 14:23:00,107.98,108.005,107.975,108.0,1604900006.0
2007-11-23 14:24:00,108.0,108.05,108.0,108.025,1262299991.0
2007-11-23 14:25:00,108.025,108.03,107.945,107.96,1361900006.0
2007-11-23 14:26:00,107.955,107.99,107.955,107.985,876800001.0
2007-11-23 14:27:00,107.985,107.985,107.96,107.975,1663499997.0
2007-11-23 14:28:00,107.975,107.975,107.96,107.975,519500002.0
2007-11-23 14:29:00,107.975,108.005,107.97,107.98,471300001.0
2007-11-23 14:30:00,107.98,107.99,107.97,107.98,603100001.0
2007-11-23 14:31:00,107.98,107.99,107.965,107.975,478500000.0
2007-11-23 14:32:00,107.985,107.985,107.93,107.93,688000004.0
2007-11-23 14:33:00,107.93,107.94,107.905,107.92,767600001.0
2007-11-23 14:34:00,107.92,107.925,107.905,107.925,546399996.0
2007-11-23 14:35:00,107.92,107.925,107.88,107.89,655199999.0
2007-11-23 14:36:00,107.89,107.9,107.875,107.885,573899999.0
2007-11-23 14:37:00,107.88,107.88,107.85,107.855,529600002.0
2007-11-23 14:38:00,107.855,107.87,107.85,107.865,545699995.0
2007-11-23 14:39:00,107.865,107.89,107.865,107.885,650199999.0
2007-11-23 14:40:00,107.885,107.9,107.88,107.895,189000001.0
2007-11-23 14:41:00,107.895,107.9,107.875,107.895,1517799992.0
2007-11-23 14:42:00,107.895,107.9,107.865,107.865,1099100005.0
2007-11-23 14:43:00,107.865,107.87,107.85,107.87,1346500000.0
2007-11-23 14:44:00,107.865,107.89,107.84,107.885,1596399997.0
2007-11-23 14:45:00,107.885,107.89,107.825,107.845,1219399999.0
2007-11-23 14:46:00,107.85,107.85,107.775,107.785,1103199996.0
2007-11-23 14:47:00,107.785,107.805,107.765,107.77,1180500011.0
2007-11-23 14:48:00,107.77,107.775,107.72,107.76,698820002.0
2007-11-23 14:49:00,107.76,107.785,107.755,107.785,1151900014.0
2007-11-23 14:50:00,107.785,107.79,107.755,107.78,1097499992.0
2007-11-23 14:51:00,107.78,107.87,107.765,107.865,2114000000.0
2007-11-23 14:52:00,107.865,107.905,107.85,107.89,785099988.0
2007-11-23 14:53:00,107.89,107.95,107.88,107.95,352300002.0
2007-11-23 14:54:00,107.95,107.95,107.92,107.92,1155400004.0
2007-11-23 14:55:00,107.92,107.93,107.895,107.9,1222300000.0
2007-11-23 14:56:00,107.9,107.91,107.885,107.91,967800003.0
2007-11-23 14:57:00,107.91,107.93,107.905,107.93,639199998.0
2007-11-23 14:58:00,107.925,107.94,107.925,107.94,711000000.0
2007-11-23 14:59:00,107.94,107.96,107.94,107.955,647700000.0
2007-11-23 15:00:00,107.96,107.96,107.92,107.92,774000000.0
2007-11-23 15:01:00,107.92,107.94,107.915,107.93,989000001.0
2007-11-23 15:02:00,107.93,107.995,107.92,107.98,1641800002.0
2007-11-23 15:03:00,107.98,108.02,107.98,107.99,635700002.0
2007-11-23 15:04:00,108.005,108.005,107.98,107.99,423200001.0
2007-11-23 15:05:00,107.99,107.995,107.975,107.99,423700001.0
2007-11-23 15:06:00,107.99,108.0,107.975,107.995,272500000.0
2007-11-23 15:07:00,107.995,107.995,107.975,107.975,271400000.0
2007-11-23 15:08:00,107.975,107.98,107.97,107.97,286620006.0
2007-11-23 15:09:00,107.97,107.975,107.925,107.935,689740000.0
2007-11-23 15:10:00,107.935,107.945,107.9,107.945,1117699998.0
2007-11-23 15:11:00,107.94,107.945,107.915,107.92,630599999.0
2007-11-23 15:12:00,107.92,107.945,107.92,107.925,611400000.0
2007-11-23 15:13:00,107.925,107.955,107.905,107.925,783099998.0
2007-11-23 15:14:00,107.93,107.94,107.905,107.93,1086500005.0
2007-11-23 15:15:00,107.93,107.97,107.925,107.97,1339700000.0
2007-11-23 15:16:00,107.97,108.0,107.955,107.985,746800002.0
2007-11-23 15:17:00,107.99,107.99,107.97,107.985,409300000.0
2007-11-23 15:18:00,107.985,108.01,107.985,107.995,108600000.0
2007-11-23 15:19:00,107.995,108.015,107.99,108.01,388400000.0
2007-11-23 15:20:00,108.01,108.01,107.97,107.98,787100000.0
2007-11-23 15:21:00,107.975,107.98,107.955,107.97,1049599997.0
2007-11-23 15:22:00,107.975,107.985,107.965,107.98,972700003.0
2007-11-23 15:23:00,107.98,107.98,107.965,107.97,361300000.0
2007-11-23 15:24:00,107.97,107.97,107.955,107.96,659700000.0
2007-11-23 15:25:00,107.96,107.965,107.96,107.96,423400000.0
2007-11-23 15:26:00,107.96,107.96,107.935,107.95,552000003.0
2007-11-23 15:27:00,107.95,107.96,107.95,107.96,368800000.0
2007-11-23 15:28:00,107.96,107.995,107.96,107.98,710800000.0
2007-11-23 15:29:00,107.98,107.99,107.97,107.975,338500000.0
2007-11-23 15:30:00,107.975,107.99,107.97,107.98,272600000.0
2007-11-23 15:31:00,107.98,107.985,107.965,107.975,555200009.0
2007-11-23 15:32:00,107.975,108.0,107.975,107.995,983600001.0
2007-11-23 15:33:00,107.995,108.015,107.995,108.01,767500003.0
2007-11-23 15:34:00,108.01,108.06,108.01,108.045,704999999.0
2007-11-23 15:35:00,108.045,108.065,108.03,108.05,389600000.0
2007-11-23 15:36:00,108.05,108.07,108.05,108.065,315400000.0
2007-11-23 15:37:00,108.065,108.07,108.045,108.065,771500001.0
2007-11-23 15:38:00,108.065,108.07,108.035,108.065,1017699998.0
2007-11-23 15:39:00,108.065,108.08,108.06,108.06,279440000.0
2007-11-23 15:40:00,108.07,108.07,108.04,108.04,565200000.0
2007-11-23 15:41:00,108.04,108.04,108.03,108.04,556300000.0
2007-11-23 15:42:00,108.04,108.04,108.03,108.04,706799983.0
2007-11-23 15:43:00,108.04,108.05,108.04,108.05,148900000.0
2007-11-23 15:44:00,108.05,108.05,108.03,108.04,149000000.0
2007-11-23 15:45:00,108.04,108.045,108.02,108.035,143800000.0
2007-11-23 15:46:00,108.035,108.09,108.035,108.075,794000002.0
2007-11-23 15:47:00,108.075,108.09,108.06,108.06,247500000.0
2007-11-23 15:48:00,108.06,108.06,108.04,108.055,753600009.0
2007-11-23 15:49:00,108.055,108.055,108.035,108.04,154300000.0
2007-11-23 15:50:00,108.04,108.04,108.03,108.03,243200000.0
2007-11-23 15:51:00,108.03,108.03,108.0,108.005,409199999.0
2007-11-23 15:52:00,108.005,108.01,107.995,108.0,389000000.0
2007-11-23 15:53:00,108.0,108.0,107.97,107.975,345999997.0
2007-11-23 15:54:00,107.975,107.98,107.92,107.92,655200000.0
2007-11-23 15:55:00,107.925,107.93,107.915,107.915,883799996.0
2007-11-23 15:56:00,107.915,107.935,107.91,107.93,286399999.0
2007-11-23 15:57:00,107.93,107.97,107.925,107.955,981299998.0
2007-11-23 15:58:00,107.955,107.98,107.955,107.975,343900001.0
2007-11-23 15:59:00,107.975,107.975,107.955,107.97,986699994.0
2007-11-23 16:00:00,107.97,107.97,107.92,107.92,1055449995.0
2007-11-23 16:01:00,107.935,107.955,107.93,107.95,493900008.0
2007-11-23 16:02:00,107.95,107.97,107.95,107.955,532000000.0
2007-11-23 16:03:00,107.955,107.96,107.95,107.955,598499998.0
2007-11-23 16:04:00,107.96,107.98,107.955,107.97,1320699999.0
2007-11-23 16:05:00,107.86,107.87,107.84,107.87,694699998.0
2007-11-23 16:06:00,107.96,107.98,107.96,107.97,694699998.0
2007-11-23 16:07:00,107.975,107.98,107.96,107.98,400900000.0
2007-11-23 16:08:00,107.98,107.98,107.97,107.98,382900000.0
2007-11-23 16:09:00,107.98,107.985,107.96,107.97,780199992.0
2007-11-23 16:10:00,107.97,107.97,107.955,107.965,557900000.0
2007-11-23 16:11:00,107.97,107.98,107.955,107.96,861600007.0
2007-11-23 16:12:00,107.965,107.965,107.96,107.96,396700000.0
2007-11-23 16:13:00,107.965,107.97,107.955,107.965,590400000.0
2007-11-23 16:14:00,107.965,107.98,107.955,107.975,340100000.0
2007-11-23 16:15:00,107.975,107.975,107.945,107.975,458400001.0
2007-11-23 16:16:00,107.975,107.98,107.96,107.96,266500000.0
2007-11-23 16:17:00,107.96,107.96,107.95,107.955,186400000.0
2007-11-23 16:18:00,107.955,107.955,107.95,107.955,132700000.0
2007-11-23 16:19:00,107.955,107.955,107.935,107.945,536800009.0
2007-11-23 16:20:00,107.94,107.945,107.93,107.93,437000005.0
2007-11-23 16:21:00,107.93,107.94,107.9,107.91,462099999.0
2007-11-23 16:22:00,107.9,107.91,107.885,107.9,1240000000.0
2007-11-23 16:23:00,107.9,107.91,107.885,107.91,1198800005.0
2007-11-23 16:24:00,107.91,107.92,107.9,107.905,1026699991.0
2007-11-23 16:25:00,107.905,107.905,107.895,107.9,1370000002.0
2007-11-23 16:26:00,107.9,107.915,107.895,107.905,2131000004.0
2007-11-23 16:27:00,107.905,107.92,107.9,107.91,606000003.0
2007-11-23 16:28:00,107.91,107.91,107.905,107.91,590800000.0
2007-11-23 16:29:00,107.91,107.92,107.9,107.91,816700003.0
2007-11-23 16:30:00,107.905,107.925,107.895,107.92,770100000.0
2007-11-23 16:31:00,107.92,107.925,107.9,107.925,889000001.0
2007-11-23 16:32:00,107.93,107.98,107.92,107.98,404399999.0
2007-11-23 16:33:00,107.98,108.015,107.97,107.995,470100000.0
2007-11-23 16:34:00,107.995,108.02,107.98,107.995,615000000.0
2007-11-23 16:35:00,107.995,108.005,107.965,107.985,1644800010.0
2007-11-23 16:36:00,107.985,107.995,107.975,107.99,683599997.0
2007-11-23 16:37:00,107.99,108.005,107.975,107.98,702099993.0
2007-11-23 16:38:00,107.98,107.99,107.965,107.98,1510700008.0
2007-11-23 16:39:00,107.98,107.99,107.975,107.98,756199997.0
2007-11-23 16:40:00,107.98,107.995,107.97,107.99,1624700009.0
2007-11-23 16:42:00,107.98,108.0,107.945,107.95,1721600007.0
2007-11-23 16:43:00,107.91,107.91,107.9,107.9,1447299997.0
2007-11-23 16:44:00,107.97,107.98,107.94,107.965,1447299997.0
2007-11-23 16:45:00,107.965,107.98,107.955,107.98,875800004.0
2007-11-23 16:46:00,107.98,108.005,107.96,107.96,819200000.0
2007-11-23 16:47:00,107.96,107.96,107.915,107.925,936700000.0
2007-11-23 16:48:00,107.925,107.935,107.92,107.92,1251200001.0
2007-11-23 16:49:00,107.92,107.935,107.91,107.93,1013300000.0
2007-11-23 16:50:00,107.93,107.935,107.915,107.92,2056100010.0
2007-11-23 16:51:00,107.92,107.93,107.905,107.925,956700001.0
2007-11-23 16:52:00,107.92,107.935,107.91,107.93,654299997.0
2007-11-23 16:53:00,107.925,107.935,107.905,107.905,1229200008.0
2007-11-23 16:54:00,107.905,107.94,107.895,107.935,817199996.0
2007-11-23 16:55:00,107.935,107.94,107.91,107.93,546000001.0
2007-11-23 16:56:00,107.93,107.95,107.91,107.92,577800001.0
2007-11-23 16:57:00,107.92,107.965,107.92,107.95,377400002.0
2007-11-23 16:58:00,107.95,107.965,107.945,107.95,419100001.0
2007-11-23 16:59:00,107.95,107.95,107.93,107.94,383800000.0
2007-11-23 17:00:00,107.935,107.95,107.895,107.92,1125999997.0
2007-11-23 17:01:00,107.92,107.94,107.915,107.92,382350001.0
2007-11-23 17:02:00,107.92,107.92,107.895,107.905,911199994.0
2007-11-23 17:03:00,107.905,107.905,107.845,107.85,786699999.0
2007-11-23 17:04:00,107.855,107.88,107.85,107.865,236300000.0
2007-11-23 17:05:00,107.865,107.88,107.85,107.875,697600000.0
2007-11-23 17:06:00,107.875,107.89,107.86,107.875,309000003.0
2007-11-23 17:07:00,107.875,107.905,107.87,107.9,544300001.0
2007-11-23 17:08:00,107.9,107.91,107.885,107.91,854000002.0
2007-11-23 17:09:00,107.91,107.94,107.91,107.935,2090350005.0
2007-11-23 17:10:00,107.935,107.94,107.895,107.9,808399999.0
2007-11-23 17:11:00,107.9,107.915,107.89,107.89,391200000.0
2007-11-23 17:12:00,107.885,107.905,107.885,107.9,536999984.0
2007-11-23 17:13:00,107.9,107.91,107.89,107.895,221300000.0
2007-11-23 17:14:00,107.895,107.91,107.885,107.885,315299999.0
2007-11-23 17:15:00,107.885,107.915,107.875,107.91,417400000.0
2007-11-23 17:16:00,107.91,107.95,107.9,107.93,313800000.0
2007-11-23 17:17:00,107.93,107.98,107.925,107.96,1062569999.0
2007-11-23 17:18:00,107.96,107.985,107.955,107.985,983800001.0
2007-11-23 17:19:00,107.985,107.99,107.96,107.98,1471899993.0
2007-11-23 17:20:00,107.98,107.995,107.975,107.985,741500002.0
2007-11-23 17:21:00,107.99,107.99,107.98,107.98,399300000.0
2007-11-23 17:22:00,107.98,107.98,107.955,107.955,675400000.0
2007-11-23 17:23:00,107.955,107.965,107.925,107.93,345300000.0
2007-11-23 17:24:00,107.93,107.945,107.93,107.94,260900000.0
2007-11-23 17:25:00,107.94,107.945,107.935,107.945,847200000.0
2007-11-23 17:26:00,107.94,107.95,107.93,107.935,433300001.0
2007-11-23 17:27:00,107.935,107.945,107.93,107.93,157400000.0
2007-11-23 17:28:00,107.93,107.93,107.92,107.92,438600000.0
2007-11-23 17:29:00,107.92,107.92,107.87,107.87,789499986.0
2007-11-23 17:30:00,107.87,107.88,107.83,107.855,544599999.0
2007-11-23 17:31:00,107.855,107.86,107.83,107.835,422900000.0
2007-11-23 17:32:00,107.84,107.85,107.835,107.85,587600000.0
2007-11-23 17:33:00,107.85,107.85,107.805,107.82,1161200004.0
2007-11-23 17:34:00,107.82,107.855,107.82,107.84,890300000.0
2007-11-23 17:35:00,107.845,107.86,107.835,107.855,1325399994.0
2007-11-23 17:36:00,107.86,107.87,107.845,107.85,694100000.0
2007-11-23 17:37:00,107.85,107.9,107.85,107.89,749300007.0
2007-11-23 17:38:00,107.89,107.925,107.885,107.925,1921299987.0
2007-11-23 17:39:00,107.925,107.925,107.915,107.92,631000000.0
2007-11-23 17:40:00,107.92,107.94,107.92,107.93,416000000.0
2007-11-23 17:41:00,107.93,107.93,107.92,107.925,470600000.0
2007-11-23 17:42:00,107.925,107.93,107.92,107.925,618300000.0
2007-11-23 17:43:00,107.925,107.925,107.905,107.905,199200000.0
2007-11-23 17:44:00,107.9,107.905,107.875,107.88,762200000.0
2007-11-23 17:45:00,107.88,107.89,107.875,107.885,254500000.0
2007-11-23 17:46:00,107.89,107.89,107.875,107.89,280900000.0
2007-11-23 17:47:00,107.89,107.9,107.88,107.89,221800000.0
2007-11-23 17:48:00,107.89,107.9,107.885,107.89,346000000.0
2007-11-23 17:49:00,107.89,107.9,107.885,107.89,779600000.0
2007-11-23 17:50:00,107.89,107.9,107.885,107.9,709299998.0
2007-11-23 17:51:00,107.9,107.93,107.9,107.93,559800000.0
2007-11-23 17:52:00,107.93,107.93,107.91,107.915,374600000.0
2007-11-23 17:53:00,107.91,107.93,107.91,107.92,860300005.0
2007-11-23 17:54:00,107.92,107.94,107.92,107.935,816000000.0
2007-11-23 17:55:00,107.935,107.95,107.93,107.95,431300000.0
2007-11-23 17:56:00,107.95,107.98,107.945,107.975,1281500000.0
2007-11-23 17:57:00,107.975,107.98,107.965,107.975,740300005.0
2007-11-23 17:58:00,107.975,107.985,107.97,107.975,426700001.0
2007-11-23 17:59:00,107.98,108.0,107.965,108.0,872799999.0
2007-11-23 18:00:00,108.0,108.015,107.98,107.99,537500001.0
2007-11-23 18:01:00,107.985,108.0,107.975,107.985,702470002.0
2007-11-23 18:02:00,107.985,107.99,107.98,107.99,355900000.0
2007-11-23 18:03:00,107.99,108.02,107.99,108.005,437300000.0
2007-11-23 18:04:00,108.005,108.03,107.98,108.03,348100001.0
2007-11-23 18:05:00,108.03,108.06,108.02,108.02,860099989.0
2007-11-23 18:06:00,108.02,108.02,107.99,108.005,703100000.0
2007-11-23 18:07:00,108.005,108.035,108.0,108.02,256500000.0
2007-11-23 18:08:00,108.02,108.06,108.02,108.06,553400000.0
2007-11-23 18:09:00,108.065,108.075,108.05,108.07,692000006.0
2007-11-23 18:10:00,108.07,108.08,108.055,108.055,480700000.0
2007-11-23 18:11:00,108.055,108.07,108.035,108.06,605800000.0
2007-11-23 18:12:00,108.06,108.06,108.06,108.06,124700000.0
2007-11-23 18:13:00,108.06,108.07,108.05,108.07,859200003.0
2007-11-23 18:14:00,108.07,108.07,108.05,108.065,450400001.0
2007-11-23 18:15:00,108.065,108.075,108.055,108.065,235900000.0
2007-11-23 18:16:00,108.07,108.075,108.065,108.07,554400000.0
2007-11-23 18:17:00,108.07,108.08,108.05,108.055,434399997.0
2007-11-23 18:18:00,108.055,108.075,108.05,108.065,721100003.0
2007-11-23 18:19:00,108.065,108.08,108.05,108.075,326200000.0
2007-11-23 18:20:00,108.07,108.08,108.06,108.07,389100000.0
2007-11-23 18:21:00,108.07,108.075,108.01,108.025,846599999.0
2007-11-23 18:22:00,108.025,108.025,107.985,107.985,842599999.0
2007-11-23 18:23:00,107.99,107.99,107.955,107.97,907000004.0
2007-11-23 18:24:00,107.97,107.975,107.955,107.955,1298200000.0
2007-11-23 18:25:00,107.955,107.965,107.935,107.935,1156899999.0
2007-11-23 18:26:00,108.19,108.19,108.19,108.19,1612899987.0
2007-11-23 18:27:00,108.2,108.21,108.15,108.17,1612899987.0
2007-11-23 18:28:00,107.97,107.975,107.95,107.955,1612899987.0
2007-11-23 18:29:00,107.955,107.96,107.935,107.945,1821499984.0
2007-11-23 18:30:00,107.95,107.99,107.94,107.975,714800000.0
2007-11-23 18:31:00,107.98,107.99,107.97,107.975,648800000.0
2007-11-23 18:32:00,107.975,107.975,107.935,107.935,1259999995.0
2007-11-23 18:33:00,107.935,107.945,107.915,107.92,1185899996.0
2007-11-23 18:34:00,107.92,107.935,107.91,107.925,1002100000.0
2007-11-23 18:35:00,107.925,107.94,107.91,107.94,410200001.0
2007-11-23 18:36:00,107.94,107.94,107.93,107.94,451000000.0
2007-11-23 18:37:00,107.94,107.945,107.93,107.94,1459100012.0
2007-11-23 18:38:00,107.94,107.95,107.935,107.94,582699996.0
2007-11-23 18:39:00,107.94,107.97,107.935,107.96,1305399997.0
2007-11-23 18:40:00,107.96,108.01,107.96,108.0,1299199998.0
2007-11-23 18:41:00,108.0,108.01,107.99,108.0,498999991.0
2007-11-23 18:42:00,108.0,108.015,107.99,108.01,509500006.0
2007-11-23 18:43:00,108.01,108.055,107.995,108.055,1381900019.0
2007-11-23 18:44:00,108.05,108.09,108.05,108.08,1236600004.0
2007-11-23 18:45:00,108.08,108.085,108.065,108.07,1128500002.0
2007-11-23 18:46:00,108.07,108.08,108.055,108.07,760900002.0
2007-11-23 18:47:00,108.07,108.14,108.06,108.135,1379000001.0
2007-11-23 18:48:00,108.135,108.165,108.13,108.155,835700016.0
2007-11-23 18:49:00,108.155,108.16,108.085,108.085,505100011.0
2007-11-23 18:50:00,108.085,108.09,108.06,108.09,646699999.0
2007-11-23 18:51:00,108.09,108.115,108.09,108.115,443100000.0
2007-11-23 18:52:00,108.115,108.14,108.105,108.125,763499999.0
2007-11-23 18:53:00,108.125,108.14,108.125,108.135,258900000.0
2007-11-23 18:54:00,108.135,108.14,108.13,108.135,279200000.0
2007-11-23 18:55:00,108.13,108.23,108.13,108.23,528200000.0
2007-11-23 18:56:00,108.23,108.23,108.19,108.195,300900001.0
2007-11-23 18:57:00,108.19,108.2,108.175,108.195,556700000.0
2007-11-23 18:58:00,108.195,108.205,108.175,108.185,1229200005.0
2007-11-23 18:59:00,108.185,108.19,108.145,108.17,922000004.0
2007-11-23 19:00:00,108.17,108.18,108.15,108.17,462500000.0
2007-11-23 19:01:00,108.17,108.17,108.15,108.16,443900000.0
2007-11-23 19:02:00,108.16,108.16,108.16,108.16,717200000.0
2007-11-23 19:03:00,108.16,108.18,108.15,108.15,453100001.0
2007-11-23 19:04:00,108.155,108.16,108.14,108.14,401499992.0
2007-11-23 19:05:00,108.14,108.14,108.11,108.135,1010100001.0
2007-11-23 19:06:00,108.135,108.145,108.115,108.14,1454900008.0
2007-11-23 19:07:00,108.14,108.16,108.135,108.16,196600000.0
2007-11-23 19:08:00,108.155,108.18,108.15,108.165,418100000.0
2007-11-23 19:09:00,108.165,108.18,108.16,108.165,556000000.0
2007-11-23 19:10:00,108.165,108.165,108.15,108.155,355300000.0
2007-11-23 19:11:00,108.155,108.165,108.155,108.16,386200000.0
2007-11-23 19:12:00,108.16,108.21,108.155,108.205,968699995.0
2007-11-23 19:13:00,108.21,108.215,108.17,108.175,665499999.0
2007-11-23 19:14:00,108.175,108.185,108.145,108.16,1061400000.0
2007-11-23 19:15:00,108.165,108.17,108.15,108.15,350900002.0
2007-11-23 19:16:00,108.15,108.15,108.115,108.14,1090399998.0
2007-11-23 19:17:00,108.135,108.14,108.12,108.135,741799999.0
2007-11-23 19:18:00,108.135,108.16,108.135,108.155,1658100014.0
2007-11-23 19:19:00,108.155,108.205,108.135,108.205,1741899995.0
2007-11-23 19:20:00,108.205,108.22,108.18,108.215,396400002.0
2007-11-23 19:21:00,108.215,108.25,108.205,108.23,645000001.0
2007-11-23 19:22:00,108.23,108.24,108.205,108.21,375899999.0
2007-11-23 19:23:00,108.21,108.22,108.19,108.205,256300000.0
2007-11-23 19:24:00,108.205,108.21,108.17,108.175,965800001.0
2007-11-23 19:25:00,108.18,108.21,108.18,108.21,549000000.0
2007-11-23 19:26:00,108.21,108.215,108.195,108.195,485200000.0
2007-11-23 19:27:00,108.195,108.22,108.155,108.175,330600000.0
2007-11-23 19:28:00,108.175,108.175,108.14,108.175,787600005.0
2007-11-23 19:29:00,108.175,108.22,108.15,108.21,489300001.0
2007-11-23 19:30:00,108.21,108.275,108.2,108.275,517700000.0
2007-11-23 19:31:00,108.27,108.29,108.27,108.28,377200000.0
2007-11-23 19:32:00,108.28,108.28,108.27,108.27,340700000.0
2007-11-23 19:33:00,108.27,108.28,108.235,108.25,742900002.0
2007-11-23 19:34:00,108.25,108.29,108.25,108.29,253599999.0
2007-11-23 19:35:00,108.29,108.3,108.275,108.29,885200003.0
2007-11-23 19:36:00,108.29,108.3,108.275,108.29,274099997.0
2007-11-23 19:37:00,108.29,108.3,108.29,108.3,195700000.0
2007-11-23 19:38:00,108.275,108.28,108.265,108.265,100100000.0
2007-11-23 19:39:00,108.265,108.27,108.26,108.26,520800002.0
2007-11-23 19:40:00,108.26,108.27,108.26,108.265,460299994.0
2007-11-23 19:41:00,108.265,108.27,108.26,108.26,564700002.0
2007-11-23 19:42:00,108.26,108.265,108.24,108.24,386899998.0
2007-11-23 19:43:00,108.24,108.24,108.24,108.24,54400000.0
2007-11-23 19:44:00,108.24,108.24,108.2,108.2,645099997.0
2007-11-23 19:45:00,108.195,108.22,108.175,108.21,259400000.0
2007-11-23 19:46:00,108.21,108.22,108.21,108.215,152700000.0
2007-11-23 19:47:00,108.215,108.215,108.205,108.205,287900000.0
2007-11-23 19:48:00,108.205,108.205,108.175,108.19,280600001.0
2007-11-23 19:49:00,108.19,108.22,108.19,108.21,280700000.0
2007-11-23 19:50:00,108.21,108.235,108.2,108.22,245699999.0
2007-11-23 19:51:00,108.225,108.25,108.225,108.225,185400000.0
2007-11-23 19:52:00,108.225,108.225,108.185,108.195,471799994.0
2007-11-23 19:53:00,108.19,108.19,108.155,108.155,331199997.0
2007-11-23 19:54:00,108.155,108.16,108.15,108.16,378400000.0
2007-11-23 19:55:00,108.16,108.19,108.15,108.185,354300000.0
2007-11-23 19:56:00,108.185,108.19,108.175,108.19,330900000.0
2007-11-23 19:57:00,108.19,108.19,108.17,108.17,94200000.0
2007-11-23 19:58:00,108.16,108.225,108.16,108.215,1036300000.0
2007-11-23 19:59:00,108.215,108.275,108.205,108.275,756400002.0
2007-11-23 20:00:00,108.27,108.27,108.22,108.22,649500006.0
2007-11-23 20:01:00,108.22,108.22,108.215,108.215,310100000.0
2007-11-23 20:02:00,108.21,108.215,108.195,108.195,231200000.0
2007-11-23 20:03:00,108.195,108.2,108.16,108.16,172000000.0
2007-11-23 20:04:00,108.16,108.16,108.13,108.13,388700000.0
2007-11-23 20:05:00,108.14,108.14,108.115,108.125,362299995.0
2007-11-23 20:06:00,108.125,108.145,108.115,108.14,614099998.0
2007-11-23 20:07:00,108.14,108.145,108.105,108.13,173400003.0
2007-11-23 20:08:00,108.14,108.14,108.125,108.14,303500005.0
2007-11-23 20:09:00,108.14,108.14,108.11,108.12,345900002.0
2007-11-23 20:10:00,108.12,108.14,108.11,108.14,1060600005.0
2007-11-23 20:11:00,108.14,108.165,108.14,108.165,81000000.0
2007-11-23 20:12:00,108.165,108.165,108.135,108.15,126600000.0
2007-11-23 20:13:00,108.15,108.15,108.135,108.15,76500000.0
2007-11-23 20:14:00,108.15,108.17,108.15,108.17,131100000.0
2007-11-23 20:15:00,108.17,108.2,108.15,108.2,224599998.0
2007-11-23 20:16:00,108.2,108.2,108.17,108.19,32800000.0
2007-11-23 20:17:00,108.19,108.19,108.145,108.15,897800001.0
2007-11-23 20:18:00,108.145,108.15,108.145,108.15,855700018.0
2007-11-23 20:19:00,108.15,108.16,108.15,108.16,525700000.0
2007-11-23 20:20:00,108.16,108.18,108.15,108.16,873700017.0
2007-11-23 20:21:00,108.16,108.16,108.15,108.16,190499999.0
2007-11-23 20:22:00,108.16,108.16,108.135,108.15,245100001.0
2007-11-23 20:23:00,108.15,108.15,108.145,108.145,256900000.0
2007-11-23 20:24:00,108.15,108.15,108.145,108.15,203300000.0
2007-11-23 20:25:00,108.15,108.15,108.14,108.145,181200000.0
2007-11-23 20:26:00,108.145,108.15,108.14,108.15,228100000.0
2007-11-23 20:27:00,108.15,108.16,108.145,108.16,35400000.0
2007-11-23 20:28:00,108.16,108.165,108.145,108.15,583599998.0
2007-11-23 20:29:00,108.15,108.15,108.15,108.15,152000000.0
2007-11-23 20:30:00,108.15,108.15,108.145,108.145,57200000.0
2007-11-23 20:31:00,108.145,108.165,108.145,108.16,278799999.0
2007-11-23 20:32:00,108.16,108.175,108.155,108.165,339700000.0
2007-11-23 20:33:00,108.165,108.165,108.16,108.16,101000000.0
2007-11-23 20:34:00,108.16,108.16,108.145,108.145,130499999.0
2007-11-23 20:35:00,108.155,108.165,108.145,108.165,177300000.0
2007-11-23 20:36:00,108.16,108.18,108.16,108.175,278200000.0
2007-11-23 20:37:00,108.175,108.19,108.17,108.18,170800000.0
2007-11-23 20:38:00,108.19,108.2,108.185,108.185,23300000.0
2007-11-23 20:39:00,108.19,108.215,108.19,108.2,98000000.0
2007-11-23 20:40:00,108.195,108.225,108.195,108.225,446700007.0
2007-11-23 20:41:00,108.225,108.225,108.22,108.22,35400000.0
2007-11-23 20:42:00,108.22,108.23,108.19,108.2,282399997.0
2007-11-23 20:43:00,108.21,108.235,108.2,108.2,1905599986.0
2007-11-23 20:44:00,108.2,108.22,108.2,108.2,241400004.0
2007-11-23 20:45:00,108.2,108.205,108.19,108.2,87000001.0
2007-11-23 20:46:00,108.2,108.2,108.18,108.19,534300008.0
2007-11-23 20:47:00,108.19,108.195,108.18,108.195,584100008.0
2007-11-23 20:48:00,108.195,108.21,108.18,108.21,157600000.0
2007-11-23 20:49:00,108.185,108.21,108.185,108.21,58500001.0
2007-11-23 20:50:00,108.195,108.225,108.195,108.22,100500000.0
2007-11-23 20:51:00,108.22,108.225,108.205,108.205,53400000.0
2007-11-23 20:52:00,108.22,108.23,108.22,108.225,155500000.0
2007-11-23 20:53:00,108.225,108.225,108.21,108.21,11000000.0
2007-11-23 20:54:00,108.21,108.22,108.21,108.22,51000000.0
2007-11-23 20:55:00,108.215,108.215,108.19,108.19,198600000.0
2007-11-23 20:56:00,108.19,108.205,108.19,108.19,94600000.0
2007-11-23 20:57:00,108.19,108.205,108.19,108.205,17500000.0
2007-11-23 20:58:00,108.205,108.205,108.18,108.19,36900000.0
2007-11-23 20:59:00,108.19,108.2,108.18,108.2,119100000.0
2007-11-23 21:00:00,108.2,108.2,108.18,108.18,293900000.0
2007-11-23 21:01:00,108.18,108.19,108.155,108.16,77700000.0
2007-11-23 21:02:00,108.16,108.17,108.16,108.16,264000000.0
2007-11-23 21:03:00,108.16,108.16,108.145,108.145,2600000.0
2007-11-23 21:04:00,108.16,108.175,108.16,108.16,146700000.0
2007-11-23 21:05:00,108.16,108.16,108.145,108.15,125800000.0
2007-11-23 21:06:00,108.15,108.165,108.15,108.16,367699993.0
2007-11-23 21:07:00,108.16,108.16,108.145,108.15,71100000.0
2007-11-23 21:08:00,108.15,108.175,108.15,108.16,127700000.0
2007-11-23 21:09:00,108.16,108.16,108.15,108.16,63300000.0
2007-11-23 21:10:00,108.145,108.16,108.145,108.15,312100007.0
2007-11-23 21:11:00,108.15,108.15,108.145,108.15,762099980.0
2007-11-23 21:12:00,108.16,108.16,108.14,108.15,750700005.0
2007-11-23 21:13:00,108.145,108.155,108.135,108.145,269099996.0
2007-11-23 21:14:00,108.145,108.15,108.14,108.145,40100000.0
2007-11-23 21:15:00,108.145,108.175,108.145,108.145,199220000.0
2007-11-23 21:16:00,108.145,108.195,108.145,108.17,267499995.0
2007-11-23 21:17:00,108.18,108.18,108.16,108.16,133300000.0
2007-11-23 21:18:00,108.16,108.18,108.155,108.18,655399999.0
2007-11-23 21:19:00,108.18,108.18,108.175,108.175,278599995.0
2007-11-23 21:20:00,108.175,108.18,108.175,108.18,148099993.0
2007-11-23 21:21:00,108.18,108.19,108.175,108.185,935899993.0
2007-11-23 21:22:00,108.185,108.19,108.185,108.19,456799986.0
2007-11-23 21:23:00,108.185,108.195,108.18,108.185,195700000.0
2007-11-23 21:24:00,108.185,108.195,108.185,108.19,227900000.0
2007-11-23 21:25:00,108.195,108.2,108.19,108.2,205100000.0
2007-11-23 21:26:00,108.195,108.2,108.19,108.19,337999987.0
2007-11-23 21:27:00,108.19,108.2,108.19,108.19,386899988.0
2007-11-23 21:28:00,108.19,108.21,108.19,108.195,255899997.0
2007-11-23 21:29:00,108.2,108.2,108.19,108.2,308799989.0
2007-11-23 21:30:00,108.2,108.2,108.18,108.19,51500000.0
2007-11-23 21:31:00,108.19,108.19,108.19,108.19,62100000.0
2007-11-23 21:32:00,108.195,108.2,108.195,108.195,11500000.0
2007-11-23 21:33:00,108.18,108.2,108.18,108.2,104600000.0
2007-11-23 21:34:00,108.2,108.205,108.18,108.18,302800000.0
2007-11-23 21:35:00,108.17,108.18,108.155,108.16,418099989.0
2007-11-23 21:36:00,108.16,108.18,108.155,108.18,1270799974.0
2007-11-23 21:37:00,108.18,108.19,108.175,108.19,521099992.0
2007-11-23 21:38:00,108.19,108.215,108.18,108.19,425199987.0
2007-11-23 21:39:00,108.19,108.225,108.185,108.225,787000003.0
2007-11-23 21:40:00,108.22,108.225,108.215,108.215,176600000.0
2007-11-23 21:41:00,108.215,108.22,108.185,108.185,137600000.0
2007-11-23 21:42:00,108.185,108.21,108.185,108.21,259400000.0
2007-11-23 21:43:00,108.21,108.21,108.195,108.2,167800000.0
2007-11-23 21:44:00,108.2,108.2,108.19,108.2,60700001.0
2007-11-23 21:45:00,108.18,108.22,108.18,108.22,113200000.0
2007-11-23 21:46:00,108.22,108.22,108.215,108.22,6200000.0
2007-11-23 21:47:00,108.22,108.22,108.2,108.21,135500000.0
2007-11-23 21:48:00,108.21,108.21,108.195,108.205,209800002.0
2007-11-23 21:49:00,108.205,108.21,108.2,108.2,112900000.0
2007-11-23 21:50:00,108.2,108.2,108.18,108.18,517900000.0
2007-11-23 21:51:00,108.2,108.21,108.18,108.205,356400000.0
2007-11-23 21:52:00,108.21,108.21,108.2,108.21,87000000.0
2007-11-23 21:53:00,108.21,108.22,108.19,108.21,449600005.0
2007-11-23 21:54:00,108.21,108.22,108.2,108.21,193500000.0
2007-11-23 21:55:00,108.215,108.22,108.2,108.2,118000000.0
2007-11-23 21:56:00,108.2,108.2,108.17,108.2,358800000.0
2007-11-23 21:57:00,108.2,108.2,108.17,108.17,186100000.0
2007-11-23 21:58:00,108.17,108.18,108.165,108.18,932599974.0
2007-11-23 21:59:00,108.18,108.19,108.16,108.16,828800004.0
2007-11-23 22:00:00,108.16,108.17,108.16,108.17,292600010.0
2007-11-23 22:01:00,108.16,108.17,108.155,108.17,120700004.0
2007-11-23 22:02:00,108.155,108.17,108.155,108.16,205800000.0
2007-11-23 22:03:00,108.17,108.17,108.16,108.16,117500000.0
2007-11-23 22:04:00,108.16,108.16,108.15,108.15,68700000.0
2007-11-23 22:05:00,108.14,108.16,108.14,108.16,280799999.0
2007-11-23 22:06:00,108.16,108.16,108.145,108.145,26340000.0
2007-11-23 22:07:00,108.145,108.15,108.12,108.12,61560000.0
2007-11-23 22:08:00,108.13,108.145,108.13,108.145,2500000.0
2007-11-23 22:09:00,108.145,108.145,108.145,108.145,195000.0
2007-11-23 22:10:00,108.145,108.145,108.13,108.145,770000.0
2007-11-23 22:11:00,108.145,108.145,108.145,108.145,4265000.0
2007-11-23 22:12:00,108.145,108.145,108.145,108.145,110000.0
2007-11-23 22:13:00,108.145,108.145,108.125,108.14,145005000.0
2007-11-23 22:14:00,108.145,108.16,108.14,108.16,826409980.0
2007-11-23 22:15:00,108.16,108.19,108.15,108.165,256999999.0
2007-11-23 22:16:00,108.175,108.2,108.175,108.185,220699997.0
2007-11-23 22:17:00,108.195,108.2,108.185,108.195,70300000.0
2007-11-23 22:18:00,108.195,108.2,108.19,108.2,181600000.0
2007-11-23 22:19:00,108.2,108.2,108.19,108.19,116200003.0
2007-11-23 22:20:00,108.19,108.195,108.19,108.19,187800000.0
2007-11-23 22:21:00,108.19,108.195,108.185,108.185,220099998.0
2007-11-23 22:22:00,108.19,108.21,108.185,108.21,147399998.0
2007-11-23 22:23:00,108.21,108.21,108.19,108.195,218100000.0
2007-11-23 22:24:00,108.2,108.23,108.2,108.2,146500000.0
2007-11-23 22:25:00,108.2,108.215,108.195,108.215,262300000.0
2007-11-23 22:26:00,108.21,108.21,108.21,108.21,115600000.0
2007-11-23 22:27:00,108.205,108.21,108.2,108.205,85700000.0
2007-11-23 22:28:00,108.2,108.21,108.2,108.21,103100000.0
2007-11-23 22:29:00,108.205,108.225,108.205,108.22,92300000.0
2007-11-23 22:30:00,108.22,108.225,108.215,108.215,47200000.0
2007-11-23 22:31:00,108.215,108.22,108.215,108.215,145600000.0
2007-11-23 22:32:00,108.21,108.22,108.21,108.21,100500000.0
2007-11-23 22:33:00,108.2,108.23,108.2,108.22,63700000.0
2007-11-23 22:34:00,108.21,108.21,108.2,108.21,168099998.0
2007-11-23 22:35:00,108.205,108.205,108.205,108.205,8000000.0
2007-11-23 22:36:00,108.37,108.37,108.35,108.36,46200000.0
2007-11-23 22:37:00,108.21,108.23,108.205,108.23,46200000.0
2007-11-23 22:38:00,108.23,108.23,108.215,108.23,9500000.0
2007-11-23 22:39:00,108.23,108.235,108.23,108.23,16100000.0
2007-11-23 22:40:00,108.23,108.23,108.21,108.21,61499998.0
2007-11-23 22:41:00,108.21,108.25,108.21,108.25,60299998.0
2007-11-23 22:42:00,108.25,108.25,108.245,108.25,36000000.0
2007-11-23 22:43:00,108.25,108.25,108.235,108.235,22100000.0
2007-11-23 22:44:00,108.235,108.25,108.235,108.24,43600000.0
2007-11-23 22:45:00,108.25,108.25,108.235,108.25,53300000.0
2007-11-23 22:46:00,108.235,108.26,108.23,108.25,41600000.0
2007-11-23 22:47:00,108.26,108.26,108.245,108.25,40000000.0
2007-11-23 22:48:00,108.235,108.25,108.235,108.25,23200000.0
2007-11-23 22:49:00,108.25,108.25,108.235,108.25,19100000.0
2007-11-23 22:50:00,108.25,108.255,108.235,108.255,98800000.0
2007-11-23 22:51:00,108.255,108.26,108.25,108.26,682799984.0
2007-11-23 22:52:00,108.26,108.27,108.26,108.27,652099998.0
2007-11-23 22:53:00,108.27,108.275,108.265,108.275,551700000.0
2007-11-23 22:54:00,108.275,108.295,108.27,108.285,375599999.0
2007-11-23 22:55:00,108.285,108.305,108.285,108.305,439500001.0
2007-11-23 22:56:00,108.3,108.315,108.29,108.305,880200007.0
2007-11-23 22:57:00,108.305,108.325,108.305,108.31,656899994.0
2007-11-23 22:58:00,108.315,108.315,108.3,108.31,715099999.0
2007-11-23 22:59:00,108.315,108.315,108.3,108.31,480900001.0
2007-11-23 23:00:00,108.31,108.315,108.305,108.315,473800002.0
2007-11-26 00:00:00,108.46,108.47,108.46,108.47,685800000.0
2007-11-26 00:01:00,108.4,108.41,108.375,108.39,685800000.0
2007-11-26 00:02:00,108.375,108.4,108.375,108.39,1338600000.0
2007-11-26 00:03:00,108.39,108.39,108.39,108.39,1689700000.0
2007-11-26 00:04:00,108.39,108.39,108.34,108.34,702100000.0
2007-11-26 00:05:00,108.35,108.37,108.34,108.37,1486300000.0
2007-11-26 00:06:00,108.37,108.38,108.37,108.38,1745700000.0
2007-11-26 00:07:00,108.38,108.39,108.36,108.37,1075600000.0
2007-11-26 00:08:00,108.37,108.37,108.34,108.35,1637200001.0
2007-11-26 00:09:00,108.35,108.38,108.33,108.38,1408100003.0
2007-11-26 00:10:00,108.48,108.48,108.46,108.47,457400008.0
2007-11-26 00:11:00,108.37,108.37,108.36,108.36,457400008.0
2007-11-26 00:12:00,108.36,108.37,108.36,108.37,910500000.0
2007-11-26 00:13:00,108.46,108.48,108.46,108.48,2128200050.0
2007-11-26 00:14:00,108.49,108.49,108.49,108.49,2128200050.0
2007-11-26 00:15:00,108.5,108.5,108.5,108.5,2128200050.0
2007-11-26 00:16:00,108.49,108.5,108.49,108.5,2128200050.0
2007-11-26 00:17:00,108.44,108.48,108.41,108.43,2128200050.0
2007-11-26 00:18:00,108.51,108.53,108.51,108.52,1920600000.0
2007-11-26 00:19:00,108.41,108.42,108.38,108.41,1920600000.0
2007-11-26 00:20:00,108.41,108.41,108.4,108.4,2104600060.0
2007-11-26 00:21:00,108.56,108.62,108.56,108.61,507500000.0
2007-11-26 00:22:00,108.62,108.67,108.61,108.63,507500000.0
2007-11-26 00:23:00,108.64,108.65,108.63,108.64,507500000.0
2007-11-26 00:24:00,108.41,108.44,108.4,108.41,507500000.0
2007-11-26 00:25:00,108.64,108.68,108.64,108.67,1225999992.0
2007-11-26 00:26:00,108.68,108.71,108.67,108.7,1225999992.0
2007-11-26 00:27:00,108.71,108.71,108.64,108.65,1225999992.0
2007-11-26 00:28:00,108.4,108.42,108.4,108.41,1225999992.0
2007-11-26 00:29:00,108.63,108.64,108.62,108.64,1449299964.0
2007-11-26 00:30:00,108.63,108.64,108.63,108.63,1449299964.0
2007-11-26 00:31:00,108.64,108.65,108.64,108.64,1449299964.0
2007-11-26 00:32:00,108.42,108.44,108.42,108.44,1449299964.0
2007-11-26 00:33:00,108.44,108.45,108.43,108.45,1279200000.0
2007-11-26 00:34:00,108.65,108.65,108.65,108.65,803700009.0
2007-11-26 00:35:00,108.66,108.66,108.65,108.66,803700009.0
2007-11-26 00:36:00,108.67,108.7,108.67,108.67,803700009.0
2007-11-26 00:37:00,108.43,108.47,108.43,108.47,803700009.0
2007-11-26 00:38:00,108.47,108.48,108.46,108.48,525600000.0
2007-11-26 00:39:00,108.48,108.48,108.46,108.48,235400007.0
2007-11-26 00:40:00,108.465,108.48,108.435,108.45,902500009.0
2007-11-26 00:41:00,108.45,108.45,108.44,108.45,197900005.0
2007-11-26 00:42:00,108.45,108.45,108.43,108.43,1147700005.0
2007-11-26 00:43:00,108.44,108.44,108.43,108.44,130999996.0
2007-11-26 00:44:00,108.43,108.47,108.43,108.47,473600000.0
2007-11-26 00:45:00,108.47,108.5,108.47,108.49,392899997.0
2007-11-26 00:46:00,108.49,108.49,108.475,108.475,715799985.0
2007-11-26 00:47:00,108.475,108.49,108.465,108.48,435899993.0
2007-11-26 00:48:00,108.48,108.48,108.47,108.475,177600000.0
2007-11-26 00:49:00,108.48,108.53,108.48,108.53,749400001.0
2007-11-26 00:50:00,108.53,108.54,108.51,108.53,285600000.0
2007-11-26 00:51:00,108.53,108.53,108.52,108.53,27300000.0
2007-11-26 00:52:00,108.53,108.53,108.49,108.5,194700000.0
2007-11-26 00:53:00,108.48,108.48,108.48,108.48,984100017.0
2007-11-26 00:54:00,108.48,108.5,108.48,108.495,276399991.0
2007-11-26 00:55:00,108.495,108.5,108.47,108.485,574900000.0
2007-11-26 00:56:00,108.485,108.49,108.47,108.485,522400000.0
2007-11-26 00:57:00,108.485,108.485,108.48,108.48,83300000.0
2007-11-26 00:58:00,108.48,108.48,108.47,108.475,61000000.0
2007-11-26 00:59:00,108.475,108.475,108.455,108.475,172899997.0
2007-11-26 01:00:00,108.475,108.48,108.46,108.47,393599994.0
2007-11-26 01:01:00,108.47,108.49,108.47,108.47,370600003.0
2007-11-26 01:02:00,108.47,108.475,108.46,108.465,214200003.0
2007-11-26 01:03:00,108.465,108.47,108.45,108.46,257499999.0
2007-11-26 01:04:00,108.46,108.475,108.46,108.47,160900001.0
2007-11-26 01:05:00,108.47,108.48,108.47,108.48,590200000.0
2007-11-26 01:06:00,108.48,108.48,108.47,108.48,269000000.0
2007-11-26 01:07:00,108.445,108.485,108.445,108.47,362100008.0
2007-11-26 01:08:00,108.47,108.48,108.45,108.47,584899990.0
2007-11-26 01:09:00,108.47,108.47,108.46,108.47,424500003.0
2007-11-26 01:10:00,108.48,108.48,108.47,108.47,689000003.0
2007-11-26 01:11:00,108.485,108.485,108.425,108.425,410399999.0
2007-11-26 01:12:00,108.425,108.47,108.425,108.47,394800004.0
2007-11-26 01:13:00,108.47,108.49,108.47,108.48,673400006.0
2007-11-26 01:14:00,108.49,108.505,108.48,108.505,581900003.0
2007-11-26 01:15:00,108.505,108.505,108.5,108.5,307800007.0
2007-11-26 01:16:00,108.5,108.515,108.49,108.515,249300003.0
2007-11-26 01:17:00,108.515,108.53,108.515,108.53,374300000.0
2007-11-26 01:18:00,108.53,108.54,108.52,108.54,925900000.0
2007-11-26 01:19:00,108.54,108.54,108.53,108.535,440200000.0
2007-11-26 01:20:00,108.535,108.57,108.53,108.57,703600002.0
2007-11-26 01:21:00,108.57,108.63,108.57,108.625,1035999999.0
2007-11-26 01:22:00,108.62,108.69,108.61,108.64,1558100008.0
2007-11-26 01:23:00,108.63,108.66,108.63,108.64,1646399992.0
2007-11-26 01:24:00,108.64,108.655,108.61,108.65,1338399999.0
2007-11-26 01:25:00,108.65,108.69,108.65,108.69,699100000.0
2007-11-26 01:26:00,108.68,108.72,108.68,108.715,779800000.0
2007-11-26 01:27:00,108.72,108.72,108.65,108.65,744999999.0
2007-11-26 01:28:00,108.65,108.66,108.625,108.64,256900001.0
2007-11-26 01:29:00,108.64,108.655,108.63,108.65,338799999.0
2007-11-26 01:30:00,108.65,108.655,108.65,108.65,50700000.0
2007-11-26 01:31:00,108.65,108.67,108.65,108.66,113100000.0
2007-11-26 01:32:00,108.66,108.69,108.655,108.675,218600000.0
2007-11-26 01:33:00,108.675,108.685,108.675,108.68,131800000.0
2007-11-26 01:34:00,108.68,108.68,108.665,108.665,32400000.0
2007-11-26 01:35:00,108.66,108.68,108.66,108.68,228399999.0
2007-11-26 01:36:00,108.68,108.705,108.67,108.69,375599999.0
2007-11-26 01:37:00,108.69,108.695,108.665,108.69,641800000.0
2007-11-26 01:38:00,108.69,108.735,108.69,108.73,756800000.0
2007-11-26 01:39:00,108.73,108.76,108.715,108.745,950199992.0
2007-11-26 01:40:00,108.745,108.745,108.71,108.71,359899999.0
2007-11-26 01:41:00,108.71,108.725,108.71,108.71,839099994.0
2007-11-26 01:42:00,108.71,108.76,108.7,108.75,1885499996.0
2007-11-26 01:43:00,108.75,108.76,108.75,108.76,417800000.0
2007-11-26 01:44:00,108.76,108.76,108.745,108.76,160000000.0
2007-11-26 01:45:00,108.76,108.78,108.75,108.765,319800000.0
2007-11-26 01:46:00,108.765,108.78,108.755,108.76,101200000.0
2007-11-26 01:47:00,108.76,108.78,108.75,108.75,64500000.0
2007-11-26 01:48:00,108.75,108.75,108.72,108.735,101200000.0
2007-11-26 01:49:00,108.735,108.74,108.725,108.74,66200000.0
2007-11-26 01:50:00,108.74,108.745,108.725,108.745,71300000.0
2007-11-26 01:51:00,108.745,108.745,108.7,108.72,90300000.0
2007-11-26 01:52:00,108.72,108.72,108.655,108.67,359900000.0
2007-11-26 01:53:00,108.67,108.68,108.665,108.68,28900000.0
2007-11-26 01:54:00,108.68,108.68,108.645,108.655,109200000.0
2007-11-26 01:55:00,108.655,108.655,108.635,108.635,86700000.0
2007-11-26 01:56:00,108.635,108.645,108.625,108.63,75500000.0
2007-11-26 01:57:00,108.63,108.65,108.625,108.635,110400000.0
2007-11-26 01:58:00,108.635,108.655,108.615,108.63,244400003.0
2007-11-26 01:59:00,108.63,108.655,108.63,108.65,40700000.0
2007-11-26 02:00:00,108.65,108.655,108.635,108.645,98400000.0
2007-11-26 02:01:00,108.64,108.65,108.64,108.645,166400000.0
2007-11-26 02:02:00,108.645,108.655,108.64,108.65,135500000.0
2007-11-26 02:03:00,108.65,108.655,108.615,108.615,608399999.0
2007-11-26 02:04:00,108.625,108.635,108.615,108.625,278600000.0
2007-11-26 02:05:00,108.625,108.63,108.58,108.585,163800000.0
2007-11-26 02:06:00,108.585,108.585,108.535,108.535,120399999.0
2007-11-26 02:07:00,108.535,108.565,108.535,108.555,224300000.0
2007-11-26 02:08:00,108.555,108.555,108.525,108.535,61565000.0
2007-11-26 02:09:00,108.535,108.55,108.525,108.545,934300000.0
2007-11-26 02:10:00,108.57,108.58,108.56,108.57,1596299997.0
2007-11-26 02:11:00,108.585,108.605,108.565,108.585,1596299997.0
2007-11-26 02:12:00,108.585,108.625,108.585,108.585,1641700000.0
2007-11-26 02:13:00,108.585,108.585,108.545,108.56,1753699998.0
2007-11-26 02:14:00,108.56,108.56,108.53,108.545,488400000.0
2007-11-26 02:15:00,108.545,108.555,108.535,108.55,830600003.0
2007-11-26 02:16:00,108.55,108.555,108.535,108.545,1364399994.0
2007-11-26 02:17:00,108.545,108.555,108.52,108.535,1058200003.0
2007-11-26 02:18:00,108.535,108.545,108.525,108.535,795499999.0
2007-11-26 02:19:00,108.535,108.56,108.535,108.545,607999990.0
2007-11-26 02:20:00,108.545,108.565,108.545,108.555,268000000.0
2007-11-26 02:21:00,108.555,108.56,108.53,108.54,171400000.0
2007-11-26 02:22:00,108.54,108.545,108.515,108.515,1054299999.0
2007-11-26 02:23:00,108.515,108.53,108.505,108.525,1036799997.0
2007-11-26 02:24:00,108.525,108.545,108.525,108.535,1087699986.0
2007-11-26 02:25:00,108.545,108.55,108.53,108.54,164200000.0
2007-11-26 02:26:00,108.535,108.54,108.535,108.535,188100000.0
2007-11-26 02:27:00,108.535,108.55,108.535,108.54,317200000.0
2007-11-26 02:28:00,108.54,108.545,108.535,108.535,508400002.0
2007-11-26 02:29:00,108.545,108.545,108.52,108.52,292500000.0
2007-11-26 02:30:00,108.52,108.535,108.495,108.515,1232440001.0
2007-11-26 02:31:00,108.515,108.515,108.505,108.505,602900000.0
2007-11-26 02:32:00,108.505,108.53,108.505,108.52,628799995.0
2007-11-26 02:33:00,108.52,108.55,108.515,108.545,843599993.0
2007-11-26 02:34:00,108.545,108.555,108.525,108.55,1070700006.0
2007-11-26 02:35:00,108.66,108.67,108.66,108.67,1408100001.0
2007-11-26 02:36:00,108.58,108.585,108.54,108.56,1408100001.0
2007-11-26 02:37:00,108.56,108.565,108.555,108.56,433399999.0
2007-11-26 02:38:00,108.555,108.56,108.54,108.555,195600001.0
2007-11-26 02:39:00,108.555,108.56,108.545,108.545,345500012.0
2007-11-26 02:40:00,108.545,108.55,108.54,108.545,82400000.0
2007-11-26 02:41:00,108.545,108.55,108.525,108.55,222100000.0
2007-11-26 02:42:00,108.55,108.565,108.545,108.545,376900000.0
2007-11-26 02:43:00,108.545,108.57,108.545,108.565,135300000.0
2007-11-26 02:44:00,108.56,108.56,108.545,108.56,674299999.0
2007-11-26 02:45:00,108.56,108.57,108.545,108.565,1064999995.0
2007-11-26 02:46:00,108.565,108.585,108.565,108.585,1321800024.0
2007-11-26 02:47:00,108.585,108.62,108.565,108.62,1317600008.0
2007-11-26 02:48:00,108.62,108.66,108.61,108.66,175700000.0
2007-11-26 02:49:00,108.66,108.675,108.65,108.65,178600000.0
2007-11-26 02:50:00,108.65,108.665,108.645,108.645,444099988.0
2007-11-26 02:51:00,108.645,108.66,108.635,108.64,213999999.0
2007-11-26 02:52:00,108.635,108.635,108.615,108.63,408100001.0
2007-11-26 02:53:00,108.63,108.655,108.62,108.645,595899996.0
2007-11-26 02:54:00,108.655,108.68,108.645,108.665,415200003.0
2007-11-26 02:55:00,108.665,108.67,108.645,108.665,167335000.0
2007-11-26 02:56:00,108.665,108.665,108.645,108.665,237923000.0
2007-11-26 02:57:00,108.665,108.665,108.61,108.61,389308999.0
2007-11-26 02:58:00,108.61,108.625,108.61,108.62,30500000.0
2007-11-26 02:59:00,108.62,108.62,108.6,108.605,249600000.0
2007-11-26 03:00:00,108.605,108.605,108.575,108.585,360100000.0
2007-11-26 03:01:00,108.585,108.605,108.585,108.595,59700000.0
2007-11-26 03:02:00,108.595,108.6,108.545,108.545,667299996.0
2007-11-26 03:03:00,108.545,108.56,108.54,108.56,122700000.0
2007-11-26 03:04:00,108.56,108.58,108.55,108.58,528699996.0
2007-11-26 03:05:00,108.58,108.595,108.58,108.595,75500000.0
2007-11-26 03:06:00,108.595,108.595,108.575,108.59,398100007.0
2007-11-26 03:07:00,108.59,108.59,108.58,108.58,45600000.0
2007-11-26 03:08:00,108.58,108.59,108.575,108.59,34999999.0
2007-11-26 03:09:00,108.59,108.59,108.58,108.59,21300000.0
2007-11-26 03:10:00,108.59,108.59,108.57,108.585,153500000.0
2007-11-26 03:11:00,108.585,108.59,108.585,108.585,67700000.0
2007-11-26 03:12:00,108.585,108.6,108.575,108.6,500200002.0
2007-11-26 03:13:00,108.6,108.615,108.595,108.61,140500000.0
2007-11-26 03:14:00,108.61,108.62,108.605,108.615,512700002.0
2007-11-26 03:15:00,108.615,108.62,108.61,108.62,28800000.0
2007-11-26 03:16:00,108.62,108.635,108.615,108.62,117100000.0
2007-11-26 03:17:00,108.62,108.63,108.615,108.615,59500000.0
2007-11-26 03:18:00,108.62,108.63,108.615,108.625,247400001.0
2007-11-26 03:19:00,108.625,108.635,108.615,108.635,95500000.0
2007-11-26 03:20:00,108.635,108.655,108.625,108.65,396500001.0
2007-11-26 03:21:00,108.65,108.67,108.645,108.67,303500000.0
2007-11-26 03:22:00,108.67,108.675,108.655,108.675,446899999.0
2007-11-26 03:23:00,108.675,108.675,108.655,108.67,163700000.0
2007-11-26 03:24:00,108.67,108.67,108.635,108.645,393000000.0
2007-11-26 03:25:00,108.645,108.645,108.595,108.595,341200001.0
2007-11-26 03:26:00,108.595,108.605,108.555,108.56,617699994.0
2007-11-26 03:27:00,108.56,108.615,108.535,108.615,269000000.0
2007-11-26 03:28:00,108.615,108.635,108.615,108.63,84200000.0
2007-11-26 03:29:00,108.63,108.64,108.615,108.64,411199994.0
2007-11-26 03:30:00,108.64,108.65,108.63,108.64,46900000.0
2007-11-26 03:31:00,108.64,108.65,108.635,108.65,84700001.0
2007-11-26 03:32:00,108.645,108.66,108.645,108.645,195000000.0
2007-11-26 03:33:00,108.655,108.655,108.65,108.65,10200000.0
2007-11-26 03:34:00,108.65,108.66,108.65,108.66,52700000.0
2007-11-26 03:35:00,108.66,108.69,108.66,108.69,111600000.0
2007-11-26 03:36:00,108.69,108.71,108.685,108.7,127600000.0
2007-11-26 03:37:00,108.7,108.715,108.7,108.71,14200000.0
2007-11-26 03:38:00,108.71,108.74,108.695,108.725,212500000.0
2007-11-26 03:39:00,108.725,108.745,108.705,108.71,263400000.0
2007-11-26 03:40:00,108.71,108.74,108.71,108.74,318700000.0
2007-11-26 03:41:00,108.735,108.75,108.725,108.725,112300000.0
2007-11-26 03:42:00,108.725,108.725,108.705,108.71,339600001.0
2007-11-26 03:43:00,108.705,108.72,108.69,108.69,415200002.0
2007-11-26 03:44:00,108.69,108.725,108.69,108.715,97600000.0
2007-11-26 03:45:00,108.715,108.715,108.695,108.7,405900000.0
2007-11-26 03:46:00,108.7,108.71,108.69,108.705,43200000.0
2007-11-26 03:47:00,108.705,108.71,108.695,108.7,27000000.0
2007-11-26 03:48:00,108.7,108.7,108.685,108.695,414400000.0
2007-11-26 03:49:00,108.695,108.705,108.69,108.7,33100000.0
2007-11-26 03:50:00,108.7,108.705,108.685,108.7,187800000.0
2007-11-26 03:51:00,108.7,108.71,108.685,108.685,69500000.0
2007-11-26 03:52:00,108.685,108.71,108.685,108.705,288200000.0
2007-11-26 03:53:00,108.705,108.72,108.705,108.71,68400000.0
2007-11-26 03:54:00,108.71,108.72,108.685,108.705,798700000.0
2007-11-26 03:55:00,108.705,108.715,108.685,108.695,1812100012.0
2007-11-26 03:56:00,108.695,108.7,108.69,108.695,864800004.0
2007-11-26 03:57:00,108.695,108.695,108.685,108.69,852799999.0
2007-11-26 03:58:00,108.69,108.695,108.685,108.685,1073600000.0
2007-11-26 03:59:00,108.685,108.695,108.685,108.685,771000000.0
2007-11-26 04:00:00,108.685,108.7,108.67,108.69,1643799991.0
2007-11-26 04:01:00,108.69,108.69,108.67,108.68,801599999.0
2007-11-26 04:02:00,108.68,108.68,108.665,108.67,625399999.0
2007-11-26 04:03:00,108.67,108.685,108.655,108.675,1127199997.0
2007-11-26 04:04:00,108.675,108.685,108.67,108.675,934299994.0
2007-11-26 04:05:00,108.69,108.695,108.685,108.695,632400000.0
2007-11-26 04:06:00,108.695,108.725,108.695,108.725,691099999.0
2007-11-26 04:07:00,108.725,108.735,108.705,108.735,803000000.0
2007-11-26 04:08:00,108.735,108.735,108.715,108.715,492400000.0
2007-11-26 04:09:00,108.715,108.715,108.69,108.7,779200002.0
2007-11-26 04:10:00,108.7,108.71,108.68,108.71,445199996.0
2007-11-26 04:11:00,108.71,108.725,108.705,108.72,595000000.0
2007-11-26 04:12:00,108.72,108.725,108.715,108.725,268900000.0
2007-11-26 04:13:00,108.725,108.725,108.705,108.725,785300002.0
2007-11-26 04:14:00,108.725,108.745,108.715,108.735,1100500000.0
2007-11-26 04:15:00,108.735,108.745,108.725,108.745,798899989.0
2007-11-26 04:16:00,108.745,108.745,108.74,108.74,241700001.0
2007-11-26 04:17:00,108.74,108.745,108.74,108.745,368499998.0
2007-11-26 04:18:00,108.74,108.745,108.725,108.735,371000001.0
2007-11-26 04:19:00,108.74,108.74,108.725,108.73,532099998.0
2007-11-26 04:20:00,108.73,108.73,108.72,108.73,198400000.0
2007-11-26 04:21:00,108.73,108.735,108.72,108.73,36300000.0
2007-11-26 04:22:00,108.73,108.735,108.715,108.72,218900000.0
2007-11-26 04:23:00,108.72,108.74,108.72,108.725,48900000.0
2007-11-26 04:24:00,108.71,108.75,108.71,108.74,967700001.0
2007-11-26 04:25:00,108.74,108.74,108.715,108.73,375099998.0
2007-11-26 04:26:00,108.73,108.74,108.73,108.74,30300000.0
2007-11-26 04:27:00,108.74,108.75,108.735,108.75,156700000.0
2007-11-26 04:28:00,108.75,108.76,108.745,108.745,200800000.0
2007-11-26 04:29:00,108.75,108.755,108.745,108.755,235500000.0
2007-11-26 04:30:00,108.755,108.76,108.75,108.755,498900000.0
2007-11-26 04:31:00,108.755,108.755,108.745,108.755,339000000.0
2007-11-26 04:32:00,108.755,108.76,108.745,108.76,348900000.0
2007-11-26 04:33:00,108.76,108.77,108.755,108.765,6400000.0
2007-11-26 04:34:00,108.765,108.765,108.745,108.745,316100000.0
2007-11-26 04:35:00,108.745,108.75,108.74,108.745,705200001.0
2007-11-26 04:36:00,108.745,108.745,108.71,108.71,814299999.0
2007-11-26 04:37:00,108.71,108.72,108.695,108.715,712600000.0
2007-11-26 04:38:00,108.715,108.72,108.715,108.715,193400000.0
2007-11-26 04:39:00,108.71,108.725,108.705,108.715,563600004.0
2007-11-26 04:40:00,108.715,108.715,108.705,108.705,742800000.0
2007-11-26 04:41:00,108.705,108.715,108.695,108.7,263100000.0
2007-11-26 04:42:00,108.705,108.705,108.695,108.7,446499992.0
2007-11-26 04:43:00,108.7,108.705,108.695,108.695,495400002.0
2007-11-26 04:44:00,108.695,108.7,108.685,108.685,301700000.0
2007-11-26 04:45:00,108.685,108.7,108.68,108.68,732800003.0
2007-11-26 04:46:00,108.685,108.7,108.68,108.695,526900000.0
2007-11-26 04:47:00,108.695,108.715,108.69,108.7,591500000.0
2007-11-26 04:48:00,108.7,108.705,108.69,108.7,229800000.0
2007-11-26 04:49:00,108.7,108.7,108.685,108.685,346600000.0
2007-11-26 04:50:00,108.68,108.7,108.68,108.695,858800001.0
2007-11-26 04:51:00,108.695,108.695,108.685,108.685,103400000.0
2007-11-26 04:52:00,108.685,108.685,108.68,108.685,340099998.0
2007-11-26 04:53:00,108.685,108.69,108.68,108.69,454200002.0
2007-11-26 04:54:00,108.685,108.7,108.685,108.69,392600000.0
2007-11-26 04:55:00,108.69,108.705,108.69,108.705,307700000.0
2007-11-26 04:56:00,108.705,108.71,108.705,108.705,131600000.0
2007-11-26 04:57:00,108.705,108.705,108.705,108.705,212900000.0
2007-11-26 04:58:00,108.705,108.705,108.675,108.68,460310001.0
2007-11-26 04:59:00,108.68,108.68,108.56,108.56,1275400000.0
2007-11-26 05:00:00,108.5,108.5,108.44,108.44,822682004.0
2007-11-26 05:01:00,108.415,108.415,108.305,108.365,822682004.0
2007-11-26 05:02:00,108.365,108.365,108.305,108.33,255400000.0
2007-11-26 05:03:00,108.33,108.335,108.22,108.28,578700001.0
2007-11-26 05:04:00,108.28,108.285,108.205,108.205,1593300001.0
2007-11-26 05:05:00,108.205,108.255,108.195,108.255,1499700004.0
2007-11-26 05:06:00,108.25,108.395,108.245,108.385,1522499990.0
2007-11-26 05:07:00,108.385,108.385,108.305,108.33,1183300000.0
2007-11-26 05:08:00,108.33,108.365,108.315,108.325,982400003.0
2007-11-26 05:09:00,108.325,108.36,108.315,108.335,1816600007.0
2007-11-26 05:10:00,108.335,108.345,108.285,108.285,1470200013.0
2007-11-26 05:11:00,108.285,108.285,108.175,108.205,2086000006.0
2007-11-26 05:12:00,108.53,108.53,108.47,108.47,470700001.0
2007-11-26 05:13:00,108.14,108.195,108.105,108.185,470700001.0
2007-11-26 05:14:00,108.185,108.23,108.185,108.215,1455299999.0
2007-11-26 05:15:00,108.22,108.22,108.19,108.21,627400002.0
2007-11-26 05:16:00,108.21,108.29,108.205,108.28,1033100007.0
2007-11-26 05:17:00,108.28,108.31,108.275,108.31,606899997.0
2007-11-26 05:18:00,108.31,108.335,108.295,108.32,519200002.0
2007-11-26 05:19:00,108.32,108.325,108.245,108.245,496599996.0
2007-11-26 05:20:00,108.245,108.26,108.235,108.245,233900000.0
2007-11-26 05:21:00,108.25,108.255,108.23,108.23,623800001.0
2007-11-26 05:22:00,108.23,108.255,108.225,108.255,58700000.0
2007-11-26 05:23:00,108.255,108.26,108.235,108.24,1174400012.0
2007-11-26 05:24:00,108.24,108.24,108.23,108.24,172200006.0
2007-11-26 05:25:00,108.24,108.26,108.24,108.255,195500004.0
2007-11-26 05:26:00,108.255,108.27,108.25,108.27,171000002.0
2007-11-26 05:27:00,108.27,108.275,108.235,108.245,384299993.0
2007-11-26 05:28:00,108.245,108.25,108.23,108.24,262599994.0
2007-11-26 05:29:00,108.24,108.255,108.24,108.24,67200000.0
2007-11-26 05:30:00,108.24,108.335,108.24,108.335,839400002.0
2007-11-26 05:31:00,108.335,108.335,108.245,108.295,1474100003.0
2007-11-26 05:32:00,108.295,108.35,108.295,108.35,434100000.0
2007-11-26 05:33:00,108.35,108.37,108.27,108.27,389400000.0
2007-11-26 05:34:00,108.27,108.295,108.27,108.29,38200000.0
2007-11-26 05:35:00,108.29,108.29,108.27,108.275,92000001.0
2007-11-26 05:36:00,108.275,108.275,108.23,108.23,240000000.0
2007-11-26 05:37:00,108.23,108.24,108.225,108.23,56200000.0
2007-11-26 05:38:00,108.23,108.295,108.21,108.295,307199996.0
2007-11-26 05:39:00,108.295,108.33,108.265,108.28,779699998.0
2007-11-26 05:40:00,108.28,108.28,108.245,108.26,136400000.0
2007-11-26 05:41:00,108.26,108.27,108.26,108.265,40800000.0
2007-11-26 05:42:00,108.265,108.275,108.26,108.265,61000000.0
2007-11-26 05:43:00,108.275,108.29,108.26,108.275,78800000.0
2007-11-26 05:44:00,108.28,108.305,108.28,108.29,96300000.0
2007-11-26 05:45:00,108.29,108.305,108.285,108.295,176900000.0
2007-11-26 05:46:00,108.295,108.315,108.285,108.305,477500000.0
2007-11-26 05:47:00,108.305,108.33,108.29,108.3,1022100005.0
2007-11-26 05:48:00,108.305,108.37,108.305,108.365,327250002.0
2007-11-26 05:49:00,108.36,108.375,108.35,108.36,201700000.0
2007-11-26 05:50:00,108.355,108.425,108.355,108.41,232100000.0
2007-11-26 05:51:00,108.41,108.465,108.4,108.425,1820000011.0
2007-11-26 05:52:00,108.43,108.44,108.415,108.425,615099991.0
2007-11-26 05:53:00,108.425,108.425,108.375,108.385,648750007.0
2007-11-26 05:54:00,108.385,108.41,108.365,108.39,1311400002.0
2007-11-26 05:55:00,108.39,108.4,108.39,108.4,12400000.0
2007-11-26 05:56:00,108.4,108.44,108.37,108.385,287000002.0
2007-11-26 05:57:00,108.385,108.43,108.385,108.43,663500001.0
2007-11-26 05:58:00,108.43,108.475,108.43,108.465,441800000.0
2007-11-26 05:59:00,108.465,108.505,108.465,108.495,255000000.0
2007-11-26 06:00:00,108.495,108.505,108.45,108.455,222000000.0
2007-11-26 06:01:00,108.455,108.455,108.425,108.425,676300001.0
2007-11-26 06:02:00,108.43,108.45,108.425,108.44,448899999.0
2007-11-26 06:03:00,108.44,108.45,108.43,108.44,269099998.0
2007-11-26 06:04:00,108.44,108.44,108.425,108.43,334499998.0
2007-11-26 06:05:00,108.43,108.445,108.425,108.445,120200000.0
2007-11-26 06:06:00,108.445,108.46,108.435,108.46,374300001.0
2007-11-26 06:07:00,108.46,108.52,108.46,108.51,133900000.0
2007-11-26 06:08:00,108.51,108.51,108.49,108.5,81300000.0
2007-11-26 06:09:00,108.5,108.51,108.49,108.495,151200000.0
2007-11-26 06:10:00,108.505,108.54,108.49,108.52,177399998.0
2007-11-26 06:11:00,108.52,108.54,108.52,108.53,157700000.0
2007-11-26 06:12:00,108.53,108.54,108.475,108.475,174200000.0
2007-11-26 06:13:00,108.475,108.475,108.415,108.45,1734800016.0
2007-11-26 06:14:00,108.68,108.69,108.66,108.66,1927399989.0
2007-11-26 06:15:00,108.465,108.48,108.435,108.445,1927399989.0
2007-11-26 06:16:00,108.445,108.465,108.435,108.465,570400002.0
2007-11-26 06:17:00,108.465,108.465,108.445,108.46,511700000.0
2007-11-26 06:18:00,108.46,108.46,108.415,108.425,399300000.0
2007-11-26 06:19:00,108.425,108.44,108.4,108.435,224300001.0
2007-11-26 06:20:00,108.435,108.435,108.425,108.425,58000000.0
2007-11-26 06:21:00,108.425,108.45,108.425,108.45,55800000.0
2007-11-26 06:22:00,108.45,108.455,108.445,108.455,52000000.0
2007-11-26 06:23:00,108.455,108.46,108.45,108.455,49300000.0
2007-11-26 06:24:00,108.455,108.455,108.415,108.415,115800000.0
2007-11-26 06:25:00,108.415,108.43,108.405,108.43,60000000.0
2007-11-26 06:26:00,108.43,108.43,108.4,108.405,72000000.0
2007-11-26 06:27:00,108.405,108.41,108.37,108.375,168000000.0
2007-11-26 06:28:00,108.375,108.38,108.335,108.335,412200002.0
2007-11-26 06:29:00,108.335,108.36,108.33,108.36,330199999.0
2007-11-26 06:30:00,108.36,108.365,108.35,108.355,246000000.0
2007-11-26 06:31:00,108.355,108.36,108.345,108.355,308600000.0
2007-11-26 06:32:00,108.355,108.36,108.335,108.35,439799999.0
2007-11-26 06:33:00,108.35,108.35,108.285,108.285,409699999.0
2007-11-26 06:34:00,108.285,108.3,108.255,108.285,1550100002.0
2007-11-26 06:35:00,108.285,108.315,108.285,108.315,576500012.0
2007-11-26 06:36:00,108.315,108.38,108.295,108.38,651600000.0
2007-11-26 06:37:00,108.38,108.46,108.38,108.445,507000000.0
2007-11-26 06:38:00,108.445,108.57,108.41,108.55,478800001.0
2007-11-26 06:39:00,108.545,108.55,108.515,108.55,1261850010.0
2007-11-26 06:40:00,108.55,108.55,108.505,108.505,1625700002.0
2007-11-26 06:41:00,108.505,108.505,108.455,108.46,1079400003.0
2007-11-26 06:42:00,108.46,108.48,108.46,108.465,458200000.0
2007-11-26 06:43:00,108.465,108.475,108.46,108.465,899599999.0
2007-11-26 06:44:00,108.47,108.475,108.46,108.46,205100000.0
2007-11-26 06:45:00,108.46,108.47,108.435,108.44,941000000.0
2007-11-26 06:46:00,108.44,108.44,108.335,108.365,1138799995.0
2007-11-26 06:47:00,108.36,108.425,108.355,108.415,1471100001.0
2007-11-26 06:48:00,108.415,108.44,108.39,108.4,469000001.0
2007-11-26 06:49:00,108.4,108.425,108.4,108.4,462700000.0
2007-11-26 06:50:00,108.4,108.425,108.39,108.4,118700000.0
2007-11-26 06:51:00,108.4,108.42,108.39,108.405,143300000.0
2007-11-26 06:52:00,108.405,108.455,108.4,108.445,108800000.0
2007-11-26 06:53:00,108.445,108.45,108.425,108.445,727399997.0
2007-11-26 06:54:00,108.445,108.46,108.44,108.45,160600000.0
2007-11-26 06:55:00,108.45,108.51,108.44,108.49,1297700003.0
2007-11-26 06:56:00,108.49,108.495,108.47,108.49,835700002.0
2007-11-26 06:57:00,108.49,108.51,108.485,108.5,282100000.0
2007-11-26 06:58:00,108.5,108.5,108.495,108.495,37600000.0
2007-11-26 06:59:00,108.5,108.5,108.46,108.46,445999998.0
2007-11-26 07:00:00,108.46,108.46,108.44,108.44,70300000.0
2007-11-26 07:01:00,108.44,108.47,108.43,108.465,46000000.0
2007-11-26 07:02:00,108.465,108.465,108.46,108.46,48500000.0
2007-11-26 07:03:00,108.46,108.47,108.46,108.47,21500000.0
2007-11-26 07:04:00,108.465,108.505,108.465,108.5,112900000.0
2007-11-26 07:05:00,108.5,108.51,108.485,108.5,212999997.0
2007-11-26 07:06:00,108.5,108.51,108.5,108.51,67100000.0
2007-11-26 07:07:00,108.51,108.52,108.495,108.505,428699998.0
2007-11-26 07:08:00,108.505,108.53,108.5,108.525,136300000.0
2007-11-26 07:09:00,108.525,108.57,108.51,108.555,185400000.0
2007-11-26 07:10:00,108.555,108.595,108.525,108.595,178200000.0
2007-11-26 07:11:00,108.595,108.71,108.595,108.695,1166299999.0
2007-11-26 07:12:00,108.695,108.725,108.67,108.685,848000000.0
2007-11-26 07:13:00,108.685,108.685,108.67,108.68,213700000.0
2007-11-26 07:14:00,108.68,108.695,108.67,108.67,112700000.0
2007-11-26 07:15:00,108.67,108.675,108.66,108.66,37800000.0
2007-11-26 07:16:00,108.66,108.67,108.65,108.665,72700000.0
2007-11-26 07:17:00,108.665,108.67,108.645,108.645,250000000.0
2007-11-26 07:18:00,108.645,108.655,108.635,108.64,323900000.0
2007-11-26 07:19:00,108.635,108.64,108.62,108.635,508199999.0
2007-11-26 07:20:00,108.635,108.715,108.635,108.695,351600000.0
2007-11-26 07:21:00,108.695,108.73,108.685,108.72,750700003.0
2007-11-26 07:22:00,108.72,108.74,108.7,108.715,289900000.0
2007-11-26 07:23:00,108.715,108.715,108.705,108.705,28400000.0
2007-11-26 07:24:00,108.705,108.71,108.675,108.675,309400000.0
2007-11-26 07:25:00,108.675,108.685,108.655,108.66,226100000.0
2007-11-26 07:26:00,108.655,108.68,108.655,108.675,164800000.0
2007-11-26 07:27:00,108.675,108.705,108.675,108.705,97200000.0
2007-11-26 07:28:00,108.71,108.71,108.67,108.675,80600000.0
2007-11-26 07:29:00,108.67,108.67,108.645,108.65,301899999.0
2007-11-26 07:30:00,108.645,108.66,108.645,108.65,159200000.0
2007-11-26 07:31:00,108.65,108.65,108.64,108.65,135800000.0
2007-11-26 07:32:00,108.65,108.66,108.65,108.655,194900000.0
2007-11-26 07:33:00,108.645,108.655,108.635,108.65,108500000.0
2007-11-26 07:34:00,108.65,108.655,108.64,108.65,45200000.0
2007-11-26 07:35:00,108.65,108.66,108.625,108.65,578700006.0
2007-11-26 07:36:00,108.65,108.66,108.645,108.655,70200000.0
2007-11-26 07:37:00,108.655,108.655,108.615,108.615,480200002.0
2007-11-26 07:38:00,108.615,108.625,108.57,108.58,178500000.0
2007-11-26 07:39:00,108.58,108.585,108.545,108.555,98300000.0
2007-11-26 07:40:00,108.555,108.555,108.53,108.53,47200000.0
2007-11-26 07:41:00,108.53,108.53,108.475,108.515,631300000.0
2007-11-26 07:42:00,108.52,108.525,108.505,108.515,1003800004.0
2007-11-26 07:43:00,108.515,108.535,108.505,108.53,623800000.0
2007-11-26 07:44:00,108.53,108.53,108.505,108.515,300400000.0
2007-11-26 07:45:00,108.515,108.515,108.48,108.485,363500000.0
2007-11-26 07:46:00,108.485,108.5,108.465,108.495,787099997.0
2007-11-26 07:47:00,108.495,108.51,108.49,108.505,277299998.0
2007-11-26 07:48:00,108.505,108.515,108.495,108.505,1047599997.0
2007-11-26 07:49:00,108.51,108.515,108.495,108.495,1121500008.0
2007-11-26 07:50:00,108.485,108.495,108.465,108.485,1415300005.0
2007-11-26 07:51:00,108.36,108.4,108.36,108.38,1030500011.0
2007-11-26 07:52:00,108.445,108.465,108.435,108.46,1030500011.0
2007-11-26 07:53:00,108.46,108.475,108.46,108.47,446200000.0
2007-11-26 07:54:00,108.47,108.495,108.465,108.495,1355099999.0
2007-11-26 07:55:00,108.495,108.555,108.495,108.535,874300000.0
2007-11-26 07:56:00,108.535,108.545,108.53,108.53,359799996.0
2007-11-26 07:57:00,108.535,108.55,108.525,108.545,1019899988.0
2007-11-26 07:58:00,108.545,108.545,108.52,108.54,87400000.0
2007-11-26 07:59:00,108.54,108.56,108.525,108.55,512599999.0
2007-11-26 08:00:00,108.55,108.57,108.525,108.545,1289199991.0
2007-11-26 08:01:00,108.545,108.55,108.535,108.545,626900000.0
2007-11-26 08:02:00,108.545,108.55,108.525,108.545,930899998.0
2007-11-26 08:03:00,108.545,108.565,108.545,108.555,367399999.0
2007-11-26 08:04:00,108.565,108.575,108.55,108.565,1445399994.0
2007-11-26 08:05:00,108.565,108.575,108.555,108.57,531600000.0
2007-11-26 08:06:00,108.56,108.58,108.555,108.57,845600002.0
2007-11-26 08:07:00,108.57,108.575,108.555,108.57,431699998.0
2007-11-26 08:08:00,108.57,108.58,108.55,108.56,885799997.0
2007-11-26 08:09:00,108.56,108.56,108.515,108.52,355300000.0
2007-11-26 08:10:00,108.52,108.535,108.5,108.52,254600000.0
2007-11-26 08:11:00,108.52,108.53,108.515,108.515,923400004.0
2007-11-26 08:12:00,108.52,108.53,108.515,108.515,839300003.0
2007-11-26 08:13:00,108.515,108.535,108.505,108.52,454300004.0
2007-11-26 08:14:00,108.515,108.53,108.505,108.515,639600002.0
2007-11-26 08:15:00,108.525,108.525,108.5,108.505,1213099996.0
2007-11-26 08:16:00,108.505,108.51,108.49,108.51,132700000.0
2007-11-26 08:17:00,108.51,108.51,108.495,108.505,854799986.0
2007-11-26 08:18:00,108.505,108.51,108.505,108.505,305400000.0
2007-11-26 08:19:00,108.505,108.515,108.495,108.515,416599999.0
2007-11-26 08:20:00,108.515,108.515,108.485,108.485,1041700004.0
2007-11-26 08:21:00,108.495,108.505,108.485,108.5,212499998.0
2007-11-26 08:22:00,108.5,108.5,108.48,108.48,242600004.0
2007-11-26 08:23:00,108.48,108.51,108.48,108.5,987100007.0
2007-11-26 08:24:00,108.5,108.5,108.475,108.475,180600000.0
2007-11-26 08:25:00,108.475,108.51,108.475,108.5,508000000.0
2007-11-26 08:26:00,108.5,108.51,108.495,108.5,213500000.0
2007-11-26 08:27:00,108.505,108.505,108.5,108.505,90600000.0
2007-11-26 08:28:00,108.505,108.505,108.495,108.505,186000000.0
2007-11-26 08:29:00,108.505,108.525,108.495,108.495,704400004.0
2007-11-26 08:30:00,108.505,108.52,108.495,108.505,1043199994.0
2007-11-26 08:31:00,108.51,108.515,108.495,108.495,609999994.0
2007-11-26 08:32:00,108.495,108.515,108.48,108.48,383699999.0
2007-11-26 08:33:00,108.475,108.49,108.46,108.485,414000000.0
2007-11-26 08:34:00,108.485,108.495,108.465,108.465,1654199997.0
2007-11-26 08:35:00,108.475,108.485,108.46,108.475,807099997.0
2007-11-26 08:36:00,108.475,108.485,108.45,108.46,1452699999.0
2007-11-26 08:37:00,108.455,108.465,108.395,108.41,669600000.0
2007-11-26 08:38:00,108.415,108.415,108.375,108.4,901200003.0
2007-11-26 08:39:00,108.395,108.425,108.385,108.425,1341099999.0
2007-11-26 08:40:00,108.425,108.445,108.425,108.445,430800000.0
2007-11-26 08:41:00,108.445,108.455,108.435,108.44,836400000.0
2007-11-26 08:42:00,108.44,108.44,108.43,108.44,585399999.0
2007-11-26 08:43:00,108.44,108.46,108.44,108.46,23600000.0
2007-11-26 08:44:00,108.455,108.46,108.445,108.455,319700000.0
2007-11-26 08:45:00,108.455,108.48,108.45,108.455,118500000.0
2007-11-26 08:46:00,108.455,108.46,108.43,108.43,390400000.0
2007-11-26 08:47:00,108.43,108.46,108.43,108.455,102000000.0
2007-11-26 08:48:00,108.45,108.45,108.405,108.415,387599996.0
2007-11-26 08:49:00,108.425,108.425,108.395,108.4,374044003.0
2007-11-26 08:50:00,108.395,108.4,108.36,108.365,231000000.0
2007-11-26 08:51:00,108.365,108.41,108.365,108.39,77000000.0
2007-11-26 08:52:00,108.39,108.4,108.385,108.39,264900000.0
2007-11-26 08:53:00,108.39,108.4,108.37,108.395,623900001.0
2007-11-26 08:54:00,108.385,108.43,108.385,108.42,593900002.0
2007-11-26 08:55:00,108.42,108.43,108.415,108.42,169900000.0
2007-11-26 08:56:00,108.415,108.44,108.41,108.44,572000001.0
2007-11-26 08:57:00,108.44,108.45,108.425,108.45,294200000.0
2007-11-26 08:58:00,108.45,108.45,108.44,108.44,47000000.0
2007-11-26 08:59:00,108.44,108.45,108.435,108.45,559999999.0
2007-11-26 09:00:00,108.45,108.45,108.405,108.405,331199999.0
2007-11-26 09:01:00,108.415,108.445,108.405,108.425,1169300000.0
2007-11-26 09:02:00,108.425,108.455,108.425,108.445,477100002.0
2007-11-26 09:03:00,108.445,108.455,108.415,108.425,778699999.0
2007-11-26 09:04:00,108.425,108.44,108.395,108.395,949799997.0
2007-11-26 09:05:00,108.395,108.395,108.355,108.37,387499998.0
2007-11-26 09:06:00,108.37,108.385,108.37,108.385,127300000.0
2007-11-26 09:07:00,108.385,108.4,108.38,108.4,190200000.0
2007-11-26 09:08:00,108.4,108.41,108.395,108.41,175300000.0
2007-11-26 09:09:00,108.41,108.43,108.395,108.41,1381299992.0
2007-11-26 09:10:00,108.41,108.41,108.365,108.375,673900001.0
2007-11-26 09:11:00,108.375,108.38,108.375,108.38,30000000.0
2007-11-26 09:12:00,108.38,108.4,108.375,108.4,148600001.0
2007-11-26 09:13:00,108.4,108.425,108.395,108.415,283550001.0
2007-11-26 09:14:00,108.415,108.44,108.415,108.435,169000000.0
2007-11-26 09:15:00,108.43,108.43,108.405,108.42,1023699984.0
2007-11-26 09:16:00,108.42,108.42,108.33,108.355,219600000.0
2007-11-26 09:17:00,108.355,108.355,108.335,108.355,155700000.0
2007-11-26 09:18:00,108.355,108.36,108.335,108.34,652400003.0
2007-11-26 09:19:00,108.34,108.34,108.225,108.285,435300000.0
2007-11-26 09:20:00,108.285,108.285,108.235,108.28,1058899998.0
2007-11-26 09:21:00,108.275,108.325,108.27,108.3,737100000.0
2007-11-26 09:22:00,108.3,108.3,108.285,108.3,171400000.0
2007-11-26 09:23:00,108.3,108.31,108.225,108.235,1026349996.0
2007-11-26 09:24:00,108.225,108.28,108.195,108.22,1514903999.0
2007-11-26 09:25:00,108.22,108.28,108.22,108.27,405100000.0
2007-11-26 09:26:00,108.27,108.29,108.265,108.29,136500002.0
2007-11-26 09:27:00,108.29,108.29,108.27,108.29,1233800002.0
2007-11-26 09:28:00,108.29,108.31,108.285,108.31,625700011.0
2007-11-26 09:29:00,108.31,108.31,108.255,108.265,517500000.0
2007-11-26 09:30:00,108.265,108.28,108.25,108.265,123599999.0
2007-11-26 09:31:00,108.26,108.275,108.255,108.265,558299989.0
2007-11-26 09:32:00,108.255,108.27,108.23,108.265,422299987.0
2007-11-26 09:33:00,108.265,108.31,108.25,108.31,98300000.0
2007-11-26 09:34:00,108.31,108.31,108.275,108.28,573200005.0
2007-11-26 09:35:00,108.28,108.31,108.28,108.3,448800000.0
2007-11-26 09:36:00,108.3,108.31,108.27,108.275,169500000.0
2007-11-26 09:37:00,108.275,108.325,108.265,108.27,917299997.0
2007-11-26 09:38:00,108.27,108.31,108.265,108.295,1649900011.0
2007-11-26 09:39:00,108.295,108.31,108.28,108.28,293900001.0
2007-11-26 09:40:00,108.28,108.29,108.26,108.26,86500000.0
2007-11-26 09:41:00,108.26,108.26,108.23,108.24,96200000.0
2007-11-26 09:42:00,108.24,108.25,108.18,108.2,152700000.0
2007-11-26 09:43:00,108.2,108.205,108.18,108.19,108400000.0
2007-11-26 09:44:00,108.19,108.225,108.19,108.225,66800000.0
2007-11-26 09:45:00,108.225,108.255,108.225,108.255,519899998.0
2007-11-26 09:46:00,108.245,108.26,108.24,108.25,378400002.0
2007-11-26 09:47:00,108.25,108.29,108.25,108.28,149100000.0
2007-11-26 09:48:00,108.28,108.285,108.24,108.25,308700000.0
2007-11-26 09:49:00,108.25,108.25,108.195,108.195,1959400012.0
2007-11-26 09:50:00,108.195,108.26,108.195,108.26,476800003.0
2007-11-26 09:51:00,108.26,108.29,108.24,108.29,225300000.0
2007-11-26 09:52:00,108.285,108.305,108.275,108.3,1172499996.0
2007-11-26 09:53:00,108.3,108.36,108.3,108.355,659899999.0
2007-11-26 09:54:00,108.355,108.365,108.33,108.33,1929499995.0
2007-11-26 09:55:00,108.33,108.365,108.31,108.36,1514000011.0
2007-11-26 09:56:00,108.355,108.38,108.355,108.36,317800000.0
2007-11-26 09:57:00,108.36,108.36,108.32,108.335,351300000.0
2007-11-26 09:58:00,108.335,108.405,108.335,108.395,582900000.0
2007-11-26 09:59:00,108.395,108.44,108.375,108.435,523400001.0
2007-11-26 10:00:00,108.435,108.44,108.39,108.4,246100000.0
2007-11-26 10:01:00,108.395,108.49,108.395,108.49,526600002.0
2007-11-26 10:02:00,108.49,108.51,108.46,108.46,774299994.0
2007-11-26 10:03:00,108.46,108.465,108.445,108.455,127000000.0
2007-11-26 10:04:00,108.455,108.46,108.43,108.445,90800000.0
2007-11-26 10:05:00,108.445,108.445,108.415,108.425,1805699998.0
2007-11-26 10:06:00,108.43,108.455,108.425,108.455,442800000.0
2007-11-26 10:07:00,108.455,108.455,108.445,108.45,458700000.0
2007-11-26 10:08:00,108.45,108.46,108.445,108.445,550699999.0
2007-11-26 10:09:00,108.445,108.465,108.435,108.46,784299999.0
2007-11-26 10:10:00,108.46,108.465,108.425,108.43,418600000.0
2007-11-26 10:11:00,108.43,108.45,108.425,108.45,346900000.0
2007-11-26 10:12:00,108.45,108.465,108.44,108.445,145500000.0
2007-11-26 10:13:00,108.445,108.455,108.44,108.445,173100000.0
2007-11-26 10:14:00,108.445,108.5,108.44,108.475,910299995.0
2007-11-26 10:15:00,108.475,108.495,108.47,108.495,259800000.0
2007-11-26 10:16:00,108.495,108.5,108.47,108.48,159000000.0
2007-11-26 10:17:00,108.48,108.48,108.455,108.465,306800000.0
2007-11-26 10:18:00,108.455,108.465,108.425,108.435,1470500007.0
2007-11-26 10:19:00,108.52,108.54,108.52,108.53,2026499991.0
2007-11-26 10:20:00,108.465,108.495,108.465,108.49,2026499991.0
2007-11-26 10:21:00,108.49,108.52,108.485,108.495,695500000.0
2007-11-26 10:22:00,108.495,108.535,108.495,108.535,914800002.0
2007-11-26 10:23:00,108.53,108.535,108.51,108.51,1606500003.0
2007-11-26 10:24:00,108.53,108.53,108.47,108.47,136100000.0
2007-11-26 10:25:00,108.54,108.54,108.52,108.535,136100000.0
2007-11-26 10:26:00,108.54,108.54,108.525,108.53,347700000.0
2007-11-26 10:27:00,108.53,108.54,108.525,108.525,74200000.0
2007-11-26 10:28:00,108.525,108.54,108.51,108.53,733500000.0
2007-11-26 10:29:00,108.53,108.53,108.485,108.485,1455100004.0
2007-11-26 10:30:00,108.49,108.52,108.465,108.515,720600000.0
2007-11-26 10:31:00,108.515,108.55,108.48,108.535,686899997.0
2007-11-26 10:32:00,108.545,108.595,108.525,108.545,1380899998.0
2007-11-26 10:33:00,108.545,108.555,108.525,108.555,1754000006.0
2007-11-26 10:34:00,108.555,108.58,108.545,108.575,1547000004.0
2007-11-26 10:35:00,108.575,108.585,108.545,108.565,1670999998.0
2007-11-26 10:36:00,108.565,108.58,108.55,108.58,222000000.0
2007-11-26 10:37:00,108.58,108.605,108.565,108.595,1382499993.0
2007-11-26 10:38:00,108.58,108.61,108.57,108.585,808900000.0
2007-11-26 10:39:00,108.585,108.595,108.555,108.585,1448500007.0
2007-11-26 10:40:00,108.585,108.62,108.585,108.605,431599999.0
2007-11-26 10:41:00,108.605,108.65,108.6,108.635,882199994.0
2007-11-26 10:42:00,108.635,108.635,108.595,108.62,808600008.0
2007-11-26 10:43:00,108.605,108.64,108.595,108.61,960299995.0
2007-11-26 10:44:00,108.61,108.65,108.605,108.63,1274399997.0
2007-11-26 10:45:00,108.63,108.66,108.59,108.605,274999999.0
2007-11-26 10:46:00,108.605,108.615,108.59,108.595,214700000.0
2007-11-26 10:47:00,108.595,108.6,108.56,108.56,264299998.0
2007-11-26 10:48:00,108.56,108.58,108.56,108.58,382000000.0
2007-11-26 10:49:00,108.58,108.585,108.575,108.585,279800001.0
2007-11-26 10:50:00,108.58,108.585,108.555,108.565,1075250010.0
2007-11-26 10:51:00,108.565,108.58,108.555,108.57,1529849984.0
2007-11-26 10:52:00,108.575,108.575,108.555,108.555,445050000.0
2007-11-26 10:53:00,108.555,108.57,108.545,108.565,1123149996.0
2007-11-26 10:54:00,108.56,108.57,108.54,108.545,279300000.0
2007-11-26 10:55:00,108.545,108.57,108.54,108.565,120700000.0
2007-11-26 10:56:00,108.565,108.585,108.555,108.575,1934000018.0
2007-11-26 10:57:00,108.575,108.65,108.575,108.635,1969200011.0
2007-11-26 10:58:00,108.645,108.675,108.635,108.675,1740700004.0
2007-11-26 10:59:00,108.675,108.675,108.655,108.675,1566000012.0
2007-11-26 11:00:00,108.675,108.69,108.675,108.69,774700000.0
2007-11-26 11:01:00,108.69,108.69,108.655,108.67,572090002.0
2007-11-26 11:02:00,108.665,108.685,108.645,108.645,307100000.0
2007-11-26 11:03:00,108.65,108.65,108.625,108.635,1400300000.0
2007-11-26 11:04:00,108.635,108.64,108.625,108.635,440400004.0
2007-11-26 11:05:00,108.64,108.65,108.625,108.64,203100000.0
2007-11-26 11:06:00,108.64,108.645,108.62,108.64,874100019.0
2007-11-26 11:07:00,108.64,108.64,108.615,108.62,1005500014.0
2007-11-26 11:08:00,108.615,108.63,108.615,108.63,793999978.0
2007-11-26 11:09:00,108.63,108.64,108.57,108.575,328800000.0
2007-11-26 11:10:00,108.58,108.58,108.56,108.56,568100000.0
2007-11-26 11:11:00,108.56,108.57,108.55,108.565,208800000.0
2007-11-26 11:12:00,108.565,108.57,108.56,108.57,144000000.0
2007-11-26 11:13:00,108.57,108.57,108.555,108.56,325399996.0
2007-11-26 11:14:00,108.57,108.57,108.555,108.56,113000000.0
2007-11-26 11:15:00,108.56,108.57,108.555,108.565,572099992.0
2007-11-26 11:16:00,108.565,108.57,108.56,108.565,79500000.0
2007-11-26 11:17:00,108.565,108.57,108.555,108.565,89100000.0
2007-11-26 11:18:00,108.565,108.565,108.52,108.525,106283000.0
2007-11-26 11:19:00,108.525,108.55,108.52,108.54,96100000.0
2007-11-26 11:20:00,108.54,108.55,108.525,108.54,1037600010.0
2007-11-26 11:21:00,108.545,108.565,108.535,108.565,811000013.0
2007-11-26 11:22:00,108.565,108.57,108.55,108.555,190850000.0
2007-11-26 11:23:00,108.555,108.56,108.53,108.545,184900000.0
2007-11-26 11:24:00,108.545,108.545,108.475,108.485,416200002.0
2007-11-26 11:25:00,108.485,108.5,108.45,108.46,152900000.0
2007-11-26 11:26:00,108.46,108.46,108.44,108.46,149299999.0
2007-11-26 11:27:00,108.46,108.475,108.45,108.47,1033000005.0
2007-11-26 11:28:00,108.47,108.48,108.45,108.48,208600000.0
2007-11-26 11:29:00,108.48,108.49,108.47,108.48,138400000.0
2007-11-26 11:30:00,108.48,108.495,108.47,108.495,107800000.0
2007-11-26 11:31:00,108.495,108.52,108.495,108.505,556600003.0
2007-11-26 11:32:00,108.505,108.505,108.47,108.48,484900006.0
2007-11-26 11:33:00,108.48,108.52,108.48,108.515,724200001.0
2007-11-26 11:34:00,108.515,108.52,108.48,108.505,174500000.0
2007-11-26 11:35:00,108.505,108.52,108.505,108.51,856700002.0
2007-11-26 11:36:00,108.515,108.515,108.495,108.495,796800004.0
2007-11-26 11:37:00,108.505,108.51,108.495,108.505,642899994.0
2007-11-26 11:38:00,108.505,108.51,108.475,108.48,334700000.0
2007-11-26 11:39:00,108.48,108.48,108.47,108.475,149200000.0
2007-11-26 11:40:00,108.475,108.475,108.46,108.465,16813000.0
2007-11-26 11:41:00,108.465,108.47,108.445,108.445,1253845004.0
2007-11-26 11:42:00,108.445,108.475,108.445,108.47,185899999.0
2007-11-26 11:43:00,108.47,108.47,108.455,108.455,638500009.0
2007-11-26 11:44:00,108.455,108.455,108.415,108.44,974899990.0
2007-11-26 11:45:00,108.445,108.475,108.445,108.475,124199998.0
2007-11-26 11:46:00,108.475,108.485,108.47,108.48,96299999.0
2007-11-26 11:47:00,108.48,108.49,108.445,108.455,794500008.0
2007-11-26 11:48:00,108.445,108.46,108.435,108.455,1758899986.0
2007-11-26 11:49:00,108.46,108.46,108.44,108.455,606400008.0
2007-11-26 11:50:00,108.45,108.465,108.45,108.46,403299992.0
2007-11-26 11:51:00,108.465,108.48,108.46,108.465,173200000.0
2007-11-26 11:52:00,108.465,108.47,108.44,108.455,152300000.0
2007-11-26 11:53:00,108.455,108.465,108.45,108.46,130699999.0
2007-11-26 11:54:00,108.46,108.46,108.425,108.435,424399993.0
2007-11-26 11:55:00,108.43,108.43,108.39,108.39,1149400003.0
2007-11-26 11:56:00,108.39,108.43,108.37,108.385,317900000.0
2007-11-26 11:57:00,108.385,108.39,108.32,108.335,377200000.0
2007-11-26 11:58:00,108.335,108.38,108.325,108.355,292900000.0
2007-11-26 11:59:00,108.355,108.38,108.35,108.38,191200000.0
2007-11-26 12:00:00,108.38,108.39,108.375,108.38,624599993.0
2007-11-26 12:01:00,108.375,108.425,108.375,108.425,1486299992.0
2007-11-26 12:02:00,108.425,108.465,108.42,108.445,300300001.0
2007-11-26 12:03:00,108.445,108.45,108.415,108.42,1444199992.0
2007-11-26 12:04:00,108.415,108.43,108.4,108.405,869399988.0
2007-11-26 12:05:00,108.4,108.41,108.39,108.395,422299999.0
2007-11-26 12:06:00,108.39,108.395,108.35,108.355,1058000012.0
2007-11-26 12:07:00,108.355,108.36,108.355,108.355,127600000.0
2007-11-26 12:08:00,108.355,108.405,108.355,108.395,696800002.0
2007-11-26 12:09:00,108.54,108.56,108.53,108.55,919800002.0
2007-11-26 12:10:00,108.53,108.55,108.53,108.53,919800002.0
2007-11-26 12:11:00,108.52,108.52,108.5,108.51,919800002.0
2007-11-26 12:12:00,108.465,108.475,108.445,108.45,919800002.0
2007-11-26 12:13:00,108.45,108.455,108.435,108.455,1264400000.0
2007-11-26 12:14:00,108.47,108.48,108.46,108.46,2138700001.0
2007-11-26 12:15:00,108.47,108.485,108.45,108.455,2138700001.0
2007-11-26 12:16:00,108.455,108.475,108.455,108.46,876800005.0
2007-11-26 12:17:00,108.46,108.48,108.46,108.48,593799999.0
2007-11-26 12:18:00,108.48,108.48,108.47,108.47,512399998.0
2007-11-26 12:19:00,108.47,108.48,108.47,108.475,566500000.0
2007-11-26 12:20:00,108.475,108.475,108.465,108.475,375000000.0
2007-11-26 12:21:00,108.475,108.485,108.475,108.485,994699999.0
2007-11-26 12:22:00,108.485,108.485,108.475,108.48,447800000.0
2007-11-26 12:23:00,108.48,108.485,108.435,108.445,559799998.0
2007-11-26 12:24:00,108.445,108.46,108.425,108.435,649400002.0
2007-11-26 12:25:00,108.435,108.455,108.43,108.45,87700000.0
2007-11-26 12:26:00,108.45,108.46,108.45,108.46,189500000.0
2007-11-26 12:27:00,108.46,108.475,108.46,108.47,608300007.0
2007-11-26 12:28:00,108.47,108.49,108.47,108.48,359200001.0
2007-11-26 12:29:00,108.48,108.485,108.475,108.48,53500000.0
2007-11-26 12:30:00,108.48,108.485,108.475,108.48,209700000.0
2007-11-26 12:31:00,108.48,108.485,108.47,108.475,557100002.0
2007-11-26 12:32:00,108.475,108.475,108.465,108.47,138100000.0
2007-11-26 12:33:00,108.47,108.48,108.465,108.47,231200000.0
2007-11-26 12:34:00,108.465,108.49,108.46,108.48,220300001.0
2007-11-26 12:35:00,108.48,108.485,108.46,108.47,223800000.0
2007-11-26 12:36:00,108.47,108.47,108.44,108.44,284900000.0
2007-11-26 12:37:00,108.44,108.455,108.44,108.455,371800000.0
2007-11-26 12:38:00,108.445,108.46,108.445,108.455,201100000.0
2007-11-26 12:39:00,108.455,108.46,108.445,108.455,225600000.0
2007-11-26 12:40:00,108.455,108.46,108.445,108.46,317200001.0
2007-11-26 12:41:00,108.46,108.475,108.445,108.47,1375199982.0
2007-11-26 12:42:00,108.465,108.485,108.455,108.475,1323699999.0
2007-11-26 12:43:00,108.475,108.475,108.455,108.47,807000012.0
2007-11-26 12:44:00,108.47,108.47,108.465,108.47,265000000.0
2007-11-26 12:45:00,108.47,108.47,108.435,108.455,324200002.0
2007-11-26 12:46:00,108.455,108.47,108.44,108.455,965199993.0
2007-11-26 12:47:00,108.455,108.455,108.445,108.445,534600016.0
2007-11-26 12:48:00,108.45,108.465,108.445,108.465,259800000.0
2007-11-26 12:49:00,108.465,108.485,108.465,108.48,479800012.0
2007-11-26 12:50:00,108.48,108.48,108.455,108.47,661300010.0
2007-11-26 12:51:00,108.47,108.47,108.45,108.455,156999999.0
2007-11-26 12:52:00,108.455,108.46,108.44,108.445,38200000.0
2007-11-26 12:53:00,108.445,108.45,108.4,108.41,158200001.0
2007-11-26 12:54:00,108.41,108.44,108.41,108.435,18200000.0
2007-11-26 12:55:00,108.44,108.44,108.405,108.41,170200001.0
2007-11-26 12:56:00,108.41,108.425,108.41,108.42,374599989.0
2007-11-26 12:57:00,108.42,108.43,108.415,108.42,930400015.0
2007-11-26 12:58:00,108.42,108.44,108.42,108.44,98800000.0
2007-11-26 12:59:00,108.44,108.44,108.425,108.44,448400003.0
2007-11-26 13:00:00,108.44,108.44,108.435,108.435,215700000.0
2007-11-26 13:01:00,108.435,108.45,108.435,108.45,124700006.0
2007-11-26 13:02:00,108.45,108.47,108.45,108.47,197100000.0
2007-11-26 13:03:00,108.53,108.53,108.5,108.51,753200005.0
2007-11-26 13:04:00,108.465,108.51,108.455,108.51,753200005.0
2007-11-26 13:05:00,108.51,108.535,108.495,108.53,1979700006.0
2007-11-26 13:06:00,108.535,108.545,108.515,108.52,601900001.0
2007-11-26 13:07:00,108.52,108.52,108.515,108.52,892599996.0
2007-11-26 13:08:00,108.52,108.555,108.515,108.535,1812099997.0
2007-11-26 13:09:00,108.535,108.57,108.535,108.535,1202300006.0
2007-11-26 13:10:00,108.535,108.56,108.535,108.54,484600000.0
2007-11-26 13:11:00,108.54,108.54,108.51,108.52,48300000.0
2007-11-26 13:12:00,108.52,108.52,108.47,108.47,36200000.0
2007-11-26 13:13:00,108.47,108.47,108.45,108.465,110500000.0
2007-11-26 13:14:00,108.465,108.49,108.46,108.475,452700001.0
2007-11-26 13:15:00,108.475,108.495,108.47,108.47,382700000.0
2007-11-26 13:16:00,108.47,108.5,108.47,108.475,123800000.0
2007-11-26 13:17:00,108.48,108.49,108.46,108.465,145800000.0
2007-11-26 13:18:00,108.465,108.47,108.455,108.455,113700000.0
2007-11-26 13:19:00,108.465,108.465,108.44,108.44,257900000.0
2007-11-26 13:20:00,108.44,108.47,108.425,108.46,184500000.0
2007-11-26 13:21:00,108.46,108.46,108.445,108.45,798400004.0
2007-11-26 13:22:00,108.45,108.45,108.43,108.435,759099985.0
2007-11-26 13:23:00,108.435,108.44,108.425,108.44,490400019.0
2007-11-26 13:24:00,108.44,108.45,108.44,108.44,47900000.0
2007-11-26 13:25:00,108.44,108.455,108.435,108.435,514500000.0
2007-11-26 13:26:00,108.445,108.45,108.415,108.42,349000001.0
2007-11-26 13:27:00,108.42,108.43,108.375,108.385,148299999.0
2007-11-26 13:28:00,108.375,108.4,108.375,108.385,1838700014.0
2007-11-26 13:29:00,108.385,108.39,108.38,108.39,145500000.0
2007-11-26 13:30:00,108.39,108.39,108.37,108.375,142100000.0
2007-11-26 13:31:00,108.375,108.41,108.37,108.41,858400000.0
2007-11-26 13:32:00,108.41,108.425,108.405,108.42,406600000.0
2007-11-26 13:33:00,108.42,108.435,108.415,108.425,233900000.0
2007-11-26 13:34:00,108.425,108.43,108.415,108.43,729999987.0
2007-11-26 13:35:00,108.43,108.435,108.425,108.425,399500003.0
2007-11-26 13:36:00,108.425,108.44,108.425,108.44,630000002.0
2007-11-26 13:37:00,108.44,108.465,108.44,108.465,434700000.0
2007-11-26 13:38:00,108.465,108.49,108.465,108.48,1505899975.0
2007-11-26 13:39:00,108.48,108.48,108.45,108.455,303000000.0
2007-11-26 13:40:00,108.455,108.46,108.45,108.46,427700000.0
2007-11-26 13:41:00,108.45,108.5,108.45,108.48,546300002.0
2007-11-26 13:42:00,108.48,108.55,108.48,108.535,468899998.0
2007-11-26 13:43:00,108.535,108.56,108.51,108.525,421299999.0
2007-11-26 13:44:00,108.525,108.54,108.505,108.505,356300003.0
2007-11-26 13:45:00,108.505,108.525,108.505,108.525,712700015.0
2007-11-26 13:46:00,108.525,108.56,108.52,108.535,537000000.0
2007-11-26 13:47:00,108.535,108.56,108.525,108.525,1044100020.0
2007-11-26 13:48:00,108.53,108.555,108.52,108.535,692700000.0
2007-11-26 13:49:00,108.535,108.545,108.53,108.535,805800001.0
2007-11-26 13:50:00,108.535,108.55,108.53,108.55,143500000.0
2007-11-26 13:51:00,108.55,108.565,108.545,108.55,1020200008.0
2007-11-26 13:52:00,108.55,108.555,108.545,108.55,1418700019.0
2007-11-26 13:53:00,108.55,108.56,108.55,108.55,373500000.0
2007-11-26 13:54:00,108.55,108.555,108.535,108.545,1173000005.0
2007-11-26 13:55:00,108.545,108.545,108.52,108.53,186000001.0
2007-11-26 13:56:00,108.53,108.545,108.52,108.545,519600002.0
2007-11-26 13:57:00,108.545,108.545,108.54,108.545,12400000.0
2007-11-26 13:58:00,108.545,108.565,108.53,108.56,135100000.0
2007-11-26 13:59:00,108.56,108.61,108.56,108.595,224780001.0
2007-11-26 14:00:00,108.595,108.595,108.57,108.59,77820000.0
2007-11-26 14:01:00,108.59,108.59,108.565,108.57,44500000.0
2007-11-26 14:02:00,108.57,108.57,108.55,108.55,48700000.0
2007-11-26 14:03:00,108.55,108.55,108.51,108.535,172100002.0
2007-11-26 14:04:00,108.535,108.55,108.53,108.55,482499995.0
2007-11-26 14:05:00,108.55,108.55,108.495,108.525,1079499993.0
2007-11-26 14:06:00,108.525,108.53,108.505,108.525,1480600002.0
2007-11-26 14:07:00,108.525,108.525,108.485,108.485,1223400007.0
2007-11-26 14:08:00,108.485,108.485,108.465,108.465,1050200003.0
2007-11-26 14:09:00,108.475,108.49,108.465,108.485,773000008.0
2007-11-26 14:10:00,108.485,108.49,108.475,108.485,548300005.0
2007-11-26 14:11:00,108.485,108.53,108.48,108.53,533600000.0
2007-11-26 14:12:00,108.53,108.53,108.51,108.52,383500000.0
2007-11-26 14:13:00,108.52,108.52,108.48,108.48,229799999.0
2007-11-26 14:14:00,108.475,108.485,108.435,108.445,223400000.0
2007-11-26 14:15:00,108.445,108.445,108.38,108.38,1059999985.0
2007-11-26 14:16:00,108.38,108.435,108.38,108.39,294049999.0
2007-11-26 14:17:00,108.39,108.425,108.39,108.42,899800007.0
2007-11-26 14:18:00,108.42,108.49,108.42,108.48,1053899995.0
2007-11-26 14:19:00,108.475,108.49,108.445,108.46,1444800017.0
2007-11-26 14:20:00,108.46,108.505,108.455,108.505,301300000.0
2007-11-26 14:21:00,108.505,108.515,108.485,108.495,885499999.0
2007-11-26 14:22:00,108.495,108.51,108.45,108.465,820799991.0
2007-11-26 14:23:00,108.465,108.465,108.435,108.455,260499999.0
2007-11-26 14:24:00,108.455,108.47,108.445,108.465,1008100001.0
2007-11-26 14:25:00,108.465,108.5,108.455,108.49,748499998.0
2007-11-26 14:26:00,108.49,108.515,108.475,108.48,314399993.0
2007-11-26 14:27:00,108.475,108.515,108.475,108.495,1054499983.0
2007-11-26 14:28:00,108.49,108.49,108.465,108.475,642300005.0
2007-11-26 14:29:00,108.475,108.48,108.445,108.445,1328700035.0
2007-11-26 14:30:00,108.445,108.455,108.41,108.42,126600000.0
2007-11-26 14:31:00,108.42,108.42,108.4,108.405,60400000.0
2007-11-26 14:32:00,108.405,108.43,108.4,108.43,602800000.0
2007-11-26 14:33:00,108.43,108.465,108.43,108.445,184500000.0
2007-11-26 14:34:00,108.445,108.445,108.435,108.44,136300001.0
2007-11-26 14:35:00,108.44,108.45,108.435,108.445,264799998.0
2007-11-26 14:36:00,108.445,108.47,108.435,108.455,1373299998.0
2007-11-26 14:37:00,108.455,108.475,108.435,108.465,1064100002.0
2007-11-26 14:38:00,108.465,108.465,108.445,108.45,335600003.0
2007-11-26 14:39:00,108.45,108.45,108.43,108.43,122400000.0
2007-11-26 14:40:00,108.43,108.435,108.405,108.41,190500000.0
2007-11-26 14:41:00,108.41,108.415,108.375,108.385,549000002.0
2007-11-26 14:42:00,108.385,108.4,108.33,108.33,203400000.0
2007-11-26 14:43:00,108.24,108.24,108.2,108.22,1760819993.0
2007-11-26 14:44:00,108.21,108.21,108.18,108.21,1760819993.0
2007-11-26 14:45:00,108.385,108.385,108.305,108.31,1760819993.0
2007-11-26 14:46:00,108.31,108.335,108.305,108.335,267049998.0
2007-11-26 14:47:00,108.335,108.38,108.33,108.375,477399994.0
2007-11-26 14:48:00,108.375,108.385,108.37,108.38,46400000.0
2007-11-26 14:49:00,108.38,108.39,108.365,108.385,188800000.0
2007-11-26 14:50:00,108.385,108.405,108.37,108.38,1039000009.0
2007-11-26 14:51:00,108.38,108.395,108.38,108.39,1498100000.0
2007-11-26 14:52:00,108.39,108.405,108.375,108.4,1907399990.0
2007-11-26 14:53:00,108.25,108.25,108.23,108.25,403199996.0
2007-11-26 14:54:00,108.395,108.405,108.39,108.395,403199996.0
2007-11-26 14:55:00,108.395,108.41,108.39,108.41,763200008.0
2007-11-26 14:56:00,108.405,108.41,108.385,108.405,1482599990.0
2007-11-26 14:57:00,108.405,108.415,108.395,108.4,588499992.0
2007-11-26 14:58:00,108.4,108.42,108.4,108.42,366599986.0
2007-11-26 14:59:00,108.415,108.43,108.395,108.415,548099989.0
2007-11-26 15:00:00,108.415,108.42,108.4,108.405,42100000.0
2007-11-26 15:01:00,108.22,108.24,108.21,108.24,1779749985.0
2007-11-26 15:02:00,108.355,108.355,108.32,108.335,1779749985.0
2007-11-26 15:03:00,108.335,108.345,108.32,108.325,746750000.0
2007-11-26 15:04:00,108.325,108.36,108.325,108.36,600900000.0
2007-11-26 15:05:00,108.36,108.41,108.335,108.405,478500000.0
2007-11-26 15:06:00,108.405,108.405,108.375,108.375,287670000.0
2007-11-26 15:07:00,108.375,108.41,108.375,108.375,1716700011.0
2007-11-26 15:08:00,108.22,108.24,108.22,108.24,99100000.0
2007-11-26 15:09:00,108.375,108.385,108.375,108.38,99100000.0
2007-11-26 15:10:00,108.38,108.42,108.38,108.42,183099999.0
2007-11-26 15:11:00,108.42,108.42,108.395,108.405,560800002.0
2007-11-26 15:12:00,108.405,108.43,108.4,108.425,702399996.0
2007-11-26 15:13:00,108.425,108.43,108.415,108.415,267100000.0
2007-11-26 15:14:00,108.415,108.44,108.415,108.43,705400001.0
2007-11-26 15:15:00,108.43,108.435,108.415,108.425,1040600016.0
2007-11-26 15:16:00,108.425,108.43,108.38,108.38,59500000.0
2007-11-26 15:17:00,108.38,108.39,108.38,108.385,26500000.0
2007-11-26 15:18:00,108.385,108.4,108.375,108.395,793199996.0
2007-11-26 15:19:00,108.4,108.415,108.395,108.41,684600008.0
2007-11-26 15:20:00,108.41,108.43,108.395,108.4,961499998.0
2007-11-26 15:21:00,108.4,108.41,108.365,108.385,755199999.0
2007-11-26 15:22:00,108.375,108.39,108.35,108.355,340600001.0
2007-11-26 15:23:00,108.355,108.36,108.34,108.355,132300000.0
2007-11-26 15:24:00,108.355,108.36,108.335,108.35,315800000.0
2007-11-26 15:25:00,108.35,108.36,108.285,108.31,844600000.0
2007-11-26 15:26:00,108.31,108.32,108.295,108.305,355099999.0
2007-11-26 15:27:00,108.305,108.305,108.26,108.28,239600000.0
2007-11-26 15:28:00,108.28,108.29,108.27,108.285,314600000.0
2007-11-26 15:29:00,108.285,108.325,108.27,108.31,886849996.0
2007-11-26 15:30:00,108.31,108.33,108.305,108.315,1744200000.0
2007-11-26 15:31:00,108.315,108.34,108.3,108.325,1079904999.0
2007-11-26 15:32:00,108.315,108.35,108.315,108.345,886999997.0
2007-11-26 15:33:00,108.345,108.39,108.34,108.39,1058199997.0
2007-11-26 15:34:00,108.39,108.39,108.365,108.375,648600000.0
2007-11-26 15:35:00,108.375,108.375,108.365,108.365,875099999.0
2007-11-26 15:36:00,108.26,108.33,108.26,108.33,1125099998.0
2007-11-26 15:37:00,108.32,108.34,108.32,108.34,1125099998.0
2007-11-26 15:38:00,108.32,108.32,108.275,108.275,1125099998.0
2007-11-26 15:39:00,108.275,108.3,108.265,108.275,1263300000.0
2007-11-26 15:40:00,108.275,108.28,108.25,108.275,637500002.0
2007-11-26 15:41:00,108.35,108.36,108.32,108.33,1344500035.0
2007-11-26 15:42:00,108.29,108.295,108.24,108.245,1344500035.0
2007-11-26 15:43:00,108.245,108.255,108.205,108.23,877000006.0
2007-11-26 15:44:00,108.225,108.225,108.19,108.215,1838100011.0
2007-11-26 15:45:00,108.215,108.24,108.195,108.205,2059000009.0
2007-11-26 15:46:00,108.205,108.255,108.195,108.255,1360399998.0
2007-11-26 15:47:00,108.255,108.255,108.235,108.245,819899992.0
2007-11-26 15:48:00,108.245,108.265,108.245,108.255,188100000.0
2007-11-26 15:49:00,108.26,108.27,108.245,108.26,665900001.0
2007-11-26 15:50:00,108.26,108.285,108.26,108.265,1054599993.0
2007-11-26 15:51:00,108.34,108.35,108.31,108.32,1554699968.0
2007-11-26 15:52:00,108.225,108.25,108.225,108.25,1554699968.0
2007-11-26 15:53:00,108.25,108.26,108.24,108.255,520200000.0
2007-11-26 15:54:00,108.255,108.28,108.255,108.26,266099998.0
2007-11-26 15:55:00,108.26,108.265,108.245,108.255,716100004.0
2007-11-26 15:56:00,108.26,108.29,108.255,108.285,1919199980.0
2007-11-26 15:57:00,108.285,108.29,108.275,108.285,233400000.0
2007-11-26 15:58:00,108.285,108.3,108.28,108.29,235800000.0
2007-11-26 15:59:00,108.285,108.29,108.265,108.265,933800004.0
2007-11-26 16:00:00,108.265,108.275,108.225,108.235,1322399996.0
2007-11-26 16:01:00,108.35,108.35,108.32,108.34,348800000.0
2007-11-26 16:02:00,108.24,108.29,108.24,108.29,348800000.0
2007-11-26 16:03:00,108.29,108.29,108.265,108.265,1335800019.0
2007-11-26 16:04:00,108.27,108.28,108.265,108.275,401300010.0
2007-11-26 16:05:00,108.275,108.285,108.265,108.275,1198999984.0
2007-11-26 16:06:00,108.275,108.28,108.245,108.27,943199993.0
2007-11-26 16:07:00,108.27,108.28,108.21,108.215,1973100004.0
2007-11-26 16:08:00,108.4,108.41,108.39,108.4,1840999993.0
2007-11-26 16:09:00,108.24,108.25,108.235,108.235,1840999993.0
2007-11-26 16:10:00,108.235,108.255,108.235,108.255,1294500001.0
2007-11-26 16:11:00,108.49,108.53,108.48,108.52,428900000.0
2007-11-26 16:12:00,108.235,108.25,108.225,108.225,428900000.0
2007-11-26 16:13:00,108.24,108.24,108.225,108.24,992400005.0
2007-11-26 16:14:00,108.235,108.24,108.215,108.215,1752100007.0
2007-11-26 16:15:00,108.47,108.48,108.44,108.44,617200006.0
2007-11-26 16:16:00,108.235,108.265,108.235,108.26,617200006.0
2007-11-26 16:17:00,108.26,108.27,108.245,108.265,429900000.0
2007-11-26 16:18:00,108.265,108.28,108.26,108.28,554800000.0
2007-11-26 16:19:00,108.28,108.295,108.275,108.295,1103000012.0
2007-11-26 16:20:00,108.295,108.355,108.29,108.35,885699996.0
2007-11-26 16:21:00,108.35,108.36,108.335,108.35,486300000.0
2007-11-26 16:22:00,108.35,108.36,108.33,108.335,172900000.0
2007-11-26 16:23:00,108.335,108.34,108.335,108.335,250200000.0
2007-11-26 16:24:00,108.335,108.335,108.32,108.325,55300000.0
2007-11-26 16:25:00,108.325,108.345,108.32,108.33,152800000.0
2007-11-26 16:26:00,108.33,108.34,108.32,108.335,258100000.0
2007-11-26 16:27:00,108.335,108.37,108.33,108.365,897499973.0
2007-11-26 16:28:00,108.365,108.365,108.355,108.365,1156300001.0
2007-11-26 16:29:00,108.355,108.365,108.345,108.355,481100003.0
2007-11-26 16:30:00,108.355,108.365,108.345,108.35,477900000.0
2007-11-26 16:31:00,108.35,108.355,108.305,108.32,664399996.0
2007-11-26 16:32:00,108.32,108.32,108.28,108.28,884399998.0
2007-11-26 16:33:00,108.28,108.3,108.255,108.28,1456900008.0
2007-11-26 16:34:00,108.28,108.28,108.235,108.235,938949995.0
2007-11-26 16:35:00,108.235,108.26,108.215,108.26,1300599994.0
2007-11-26 16:36:00,108.26,108.34,108.26,108.34,1587799999.0
2007-11-26 16:37:00,108.34,108.345,108.33,108.345,1063999963.0
2007-11-26 16:38:00,108.345,108.395,108.345,108.385,611900002.0
2007-11-26 16:39:00,108.385,108.385,108.345,108.36,499699998.0
2007-11-26 16:40:00,108.365,108.37,108.34,108.37,803300002.0
2007-11-26 16:41:00,108.365,108.37,108.335,108.335,330400000.0
2007-11-26 16:42:00,108.335,108.36,108.335,108.355,262200000.0
2007-11-26 16:43:00,108.355,108.36,108.335,108.35,690099999.0
2007-11-26 16:44:00,108.35,108.415,108.35,108.4,420200000.0
2007-11-26 16:45:00,108.405,108.42,108.39,108.41,340200000.0
2007-11-26 16:46:00,108.41,108.425,108.39,108.39,455120002.0
2007-11-26 16:47:00,108.39,108.39,108.37,108.375,298900000.0
2007-11-26 16:48:00,108.375,108.375,108.335,108.34,514300002.0
2007-11-26 16:49:00,108.34,108.39,108.335,108.38,568289993.0
2007-11-26 16:50:00,108.38,108.39,108.35,108.355,491699996.0
2007-11-26 16:51:00,108.355,108.36,108.315,108.33,1496199984.0
2007-11-26 16:52:00,108.325,108.335,108.305,108.32,986500010.0
2007-11-26 16:53:00,108.32,108.35,108.32,108.34,262300000.0
2007-11-26 16:54:00,108.34,108.35,108.325,108.33,137400000.0
2007-11-26 16:55:00,108.33,108.37,108.325,108.37,295900000.0
2007-11-26 16:56:00,108.37,108.4,108.34,108.39,320400002.0
2007-11-26 16:57:00,108.39,108.395,108.365,108.365,1884000026.0
2007-11-26 16:58:00,108.365,108.37,108.335,108.36,1166000008.0
2007-11-26 16:59:00,108.36,108.39,108.34,108.375,1279200001.0
2007-11-26 17:00:00,108.375,108.385,108.335,108.34,1809199994.0
2007-11-26 17:01:00,108.34,108.36,108.33,108.345,1238449985.0
2007-11-26 17:02:00,108.335,108.36,108.325,108.325,408800000.0
2007-11-26 17:03:00,108.33,108.34,108.325,108.335,218300000.0
2007-11-26 17:04:00,108.34,108.375,108.33,108.37,686299999.0
2007-11-26 17:05:00,108.37,108.415,108.365,108.41,394400003.0
2007-11-26 17:06:00,108.26,108.26,108.24,108.26,1651600001.0
2007-11-26 17:07:00,108.43,108.445,108.415,108.415,1651600001.0
2007-11-26 17:08:00,108.415,108.415,108.4,108.4,1277299999.0
2007-11-26 17:09:00,108.405,108.445,108.385,108.445,1086400000.0
2007-11-26 17:10:00,108.435,108.51,108.435,108.51,1364399997.0
2007-11-26 17:11:00,108.51,108.535,108.485,108.505,1525699996.0
2007-11-26 17:12:00,108.15,108.16,108.12,108.14,403200000.0
2007-11-26 17:13:00,108.475,108.51,108.465,108.5,403200000.0
2007-11-26 17:14:00,108.5,108.51,108.49,108.49,87200000.0
2007-11-26 17:15:00,108.49,108.49,108.45,108.45,231400000.0
2007-11-26 17:16:00,108.45,108.46,108.44,108.44,194200000.0
2007-11-26 17:17:00,108.44,108.445,108.415,108.43,2133000005.0
2007-11-26 17:18:00,108.43,108.45,108.43,108.45,84200000.0
2007-11-26 17:19:00,108.45,108.45,108.415,108.42,354000003.0
2007-11-26 17:20:00,108.42,108.455,108.415,108.44,858000007.0
2007-11-26 17:21:00,108.44,108.46,108.425,108.43,2139099987.0
2007-11-26 17:22:00,108.425,108.44,108.41,108.41,1230399991.0
2007-11-26 17:23:00,108.41,108.41,108.365,108.365,906299996.0
2007-11-26 17:24:00,108.37,108.405,108.365,108.4,636999994.0
2007-11-26 17:25:00,108.4,108.405,108.28,108.31,842000001.0
2007-11-26 17:26:00,108.31,108.32,108.285,108.315,228599998.0
2007-11-26 17:27:00,108.315,108.33,108.305,108.305,1868199985.0
2007-11-26 17:28:00,108.315,108.33,108.305,108.31,1397099978.0
2007-11-26 17:29:00,108.11,108.11,108.06,108.06,2023399983.0
2007-11-26 17:30:00,108.305,108.35,108.295,108.335,2023399983.0
2007-11-26 17:31:00,108.325,108.365,108.32,108.355,508399999.0
2007-11-26 17:32:00,108.08,108.13,108.08,108.11,1072399974.0
2007-11-26 17:33:00,108.365,108.365,108.355,108.365,1072399974.0
2007-11-26 17:34:00,108.365,108.37,108.325,108.35,1924599988.0
2007-11-26 17:35:00,108.35,108.38,108.33,108.375,857499995.0
2007-11-26 17:36:00,108.375,108.375,108.36,108.36,123300000.0
2007-11-26 17:37:00,108.36,108.385,108.355,108.37,1439600006.0
2007-11-26 17:38:00,108.37,108.375,108.345,108.35,298200001.0
2007-11-26 17:39:00,108.35,108.37,108.34,108.345,135400000.0
2007-11-26 17:40:00,108.345,108.355,108.325,108.33,1739000000.0
2007-11-26 17:41:00,108.33,108.365,108.315,108.36,1257899997.0
2007-11-26 17:42:00,108.36,108.36,108.295,108.32,1743799984.0
2007-11-26 17:43:00,108.32,108.32,108.305,108.31,121000000.0
2007-11-26 17:44:00,108.31,108.32,108.285,108.31,1226099981.0
2007-11-26 17:45:00,108.15,108.17,108.15,108.16,1480000000.0
2007-11-26 17:46:00,108.17,108.17,108.14,108.16,1480000000.0
2007-11-26 17:47:00,108.15,108.16,108.13,108.14,1480000000.0
2007-11-26 17:48:00,108.13,108.18,108.13,108.18,1480000000.0
2007-11-26 17:49:00,108.17,108.18,108.15,108.16,1480000000.0
2007-11-26 17:50:00,108.17,108.17,108.15,108.16,1480000000.0
2007-11-26 17:51:00,108.17,108.17,108.16,108.16,1480000000.0
2007-11-26 17:52:00,108.32,108.36,108.31,108.33,1480000000.0
2007-11-26 17:53:00,108.19,108.2,108.17,108.19,1989399996.0
2007-11-26 17:54:00,108.18,108.18,108.16,108.16,1989399996.0
2007-11-26 17:55:00,108.27,108.28,108.24,108.24,1989399996.0
2007-11-26 17:56:00,108.19,108.21,108.19,108.2,1825799997.0
2007-11-26 17:57:00,108.21,108.21,108.2,108.2,1825799997.0
2007-11-26 17:58:00,108.25,108.27,108.24,108.26,1825799997.0
2007-11-26 17:59:00,108.15,108.16,108.14,108.15,1906800005.0
2007-11-26 18:00:00,108.245,108.26,108.23,108.24,1906800005.0
2007-11-26 18:01:00,108.18,108.2,108.16,108.18,1555760000.0
2007-11-26 18:02:00,108.17,108.17,108.15,108.17,1555760000.0
2007-11-26 18:03:00,108.25,108.27,108.25,108.255,1555760000.0
2007-11-26 18:04:00,108.15,108.18,108.15,108.18,1372400004.0
2007-11-26 18:05:00,108.255,108.26,108.25,108.26,1372400004.0
2007-11-26 18:06:00,108.26,108.27,108.245,108.27,1864699998.0
2007-11-26 18:07:00,108.18,108.19,108.18,108.18,2056099997.0
2007-11-26 18:08:00,108.19,108.19,108.18,108.19,2056099997.0
2007-11-26 18:09:00,108.18,108.21,108.18,108.2,2056099997.0
2007-11-26 18:10:00,108.19,108.22,108.19,108.21,2056099997.0
2007-11-26 18:11:00,108.22,108.22,108.19,108.19,2056099997.0
2007-11-26 18:12:00,108.16,108.16,108.12,108.15,2056099997.0
2007-11-26 18:13:00,108.18,108.18,108.17,108.17,1752200001.0
2007-11-26 18:14:00,108.06,108.07,108.03,108.05,1752200001.0
2007-11-26 18:15:00,108.05,108.08,108.04,108.07,1984699999.0
2007-11-26 18:16:00,108.16,108.16,108.15,108.16,2005900002.0
2007-11-26 18:17:00,108.09,108.09,108.06,108.065,2005900002.0
2007-11-26 18:18:00,108.18,108.18,108.16,108.16,1806249998.0
2007-11-26 18:19:00,108.15,108.18,108.15,108.16,1806249998.0
2007-11-26 18:20:00,108.06,108.07,108.05,108.06,1806249998.0
2007-11-26 18:21:00,108.15,108.16,108.14,108.16,1885699998.0
2007-11-26 18:22:00,108.17,108.18,108.16,108.17,1885699998.0
2007-11-26 18:23:00,108.06,108.08,108.03,108.035,1885699998.0
2007-11-26 18:24:00,108.21,108.22,108.21,108.21,1494200003.0
2007-11-26 18:25:00,108.065,108.11,108.055,108.11,1494200003.0
2007-11-26 18:26:00,108.11,108.15,108.1,108.12,1976099999.0
2007-11-26 18:27:00,108.13,108.14,108.11,108.11,1892199997.0
2007-11-26 18:28:00,108.115,108.12,108.08,108.105,1726300005.0
2007-11-26 18:29:00,108.3,108.32,108.3,108.32,1565600000.0
2007-11-26 18:30:00,108.33,108.33,108.3,108.3,1565600000.0
2007-11-26 18:31:00,108.31,108.31,108.29,108.3,1565600000.0
2007-11-26 18:32:00,108.29,108.29,108.28,108.28,1565600000.0
2007-11-26 18:33:00,108.29,108.3,108.28,108.29,1565600000.0
2007-11-26 18:34:00,108.13,108.15,108.13,108.14,1565600000.0
2007-11-26 18:35:00,108.3,108.32,108.29,108.31,1902900005.0
2007-11-26 18:36:00,108.16,108.16,108.145,108.16,1902900005.0
2007-11-26 18:37:00,108.16,108.18,108.16,108.18,2026200004.0
2007-11-26 18:38:00,108.18,108.19,108.155,108.18,2026700000.0
2007-11-26 18:39:00,108.175,108.19,108.16,108.18,1397599996.0
2007-11-26 18:40:00,108.18,108.19,108.16,108.16,1717099997.0
2007-11-26 18:41:00,108.22,108.23,108.2,108.21,1962600003.0
2007-11-26 18:42:00,108.14,108.14,108.12,108.13,1962600003.0
2007-11-26 18:43:00,108.13,108.145,108.12,108.145,899400003.0
2007-11-26 18:44:00,108.145,108.16,108.135,108.145,1517699992.0
2007-11-26 18:45:00,108.27,108.27,108.24,108.24,1981700000.0
2007-11-26 18:46:00,108.17,108.175,108.15,108.16,1981700000.0
2007-11-26 18:47:00,108.27,108.29,108.24,108.24,1336200000.0
2007-11-26 18:48:00,108.23,108.29,108.23,108.27,1336200000.0
2007-11-26 18:49:00,108.185,108.185,108.155,108.175,1336200000.0
2007-11-26 18:50:00,108.175,108.18,108.155,108.17,1918900001.0
2007-11-26 18:51:00,108.17,108.18,108.17,108.17,908099989.0
2007-11-26 18:52:00,108.17,108.18,108.16,108.18,1627900007.0
2007-11-26 18:53:00,108.18,108.21,108.18,108.195,1553500000.0
2007-11-26 18:54:00,108.2,108.2,108.165,108.165,1675500001.0
2007-11-26 18:55:00,108.25,108.28,108.25,108.26,1670199991.0
2007-11-26 18:56:00,108.19,108.22,108.19,108.21,1670199991.0
2007-11-26 18:57:00,108.21,108.22,108.195,108.21,947199997.0
2007-11-26 18:58:00,108.27,108.29,108.27,108.29,1615600001.0
2007-11-26 18:59:00,108.15,108.17,108.145,108.165,1615600001.0
2007-11-26 19:00:00,108.16,108.19,108.16,108.18,1372199997.0
2007-11-26 19:01:00,108.18,108.21,108.17,108.19,1925700000.0
2007-11-26 19:02:00,108.19,108.19,108.16,108.18,1638999991.0
2007-11-26 19:03:00,108.18,108.18,108.15,108.17,2013800015.0
2007-11-26 19:04:00,108.17,108.19,108.155,108.19,1310799994.0
2007-11-26 19:05:00,108.19,108.21,108.19,108.19,1277700009.0
2007-11-26 19:06:00,108.19,108.22,108.19,108.2,1270600000.0
2007-11-26 19:07:00,108.2,108.2,108.19,108.19,1560500004.0
2007-11-26 19:08:00,108.19,108.2,108.19,108.2,1316899996.0
2007-11-26 19:09:00,108.2,108.22,108.19,108.22,1936800002.0
2007-11-26 19:10:00,108.22,108.23,108.21,108.22,1462500000.0
2007-11-26 19:11:00,108.215,108.23,108.2,108.2,975899999.0
2007-11-26 19:12:00,108.2,108.21,108.185,108.2,1252999998.0
2007-11-26 19:13:00,108.2,108.2,108.175,108.18,894100000.0
2007-11-26 19:14:00,108.18,108.19,108.165,108.18,1221500002.0
2007-11-26 19:15:00,108.18,108.18,108.165,108.175,1815400002.0
2007-11-26 19:16:00,108.18,108.18,108.155,108.17,1944899992.0
2007-11-26 19:17:00,108.17,108.18,108.155,108.175,2051999980.0
2007-11-26 19:18:00,108.175,108.19,108.17,108.17,1673199992.0
2007-11-26 19:19:00,108.17,108.19,108.155,108.17,2036400007.0
2007-11-26 19:20:00,108.17,108.18,108.145,108.15,1860099991.0
2007-11-26 19:21:00,108.19,108.19,108.17,108.18,1981399998.0
2007-11-26 19:22:00,108.155,108.19,108.155,108.18,1981399998.0
2007-11-26 19:23:00,108.16,108.16,108.16,108.16,1177000004.0
2007-11-26 19:24:00,108.21,108.23,108.21,108.22,1177000004.0
2007-11-26 19:25:00,108.22,108.24,108.215,108.24,1078800000.0
2007-11-26 19:26:00,108.24,108.28,108.24,108.275,1373720006.0
2007-11-26 19:27:00,108.275,108.33,108.275,108.315,1677000000.0
2007-11-26 19:28:00,108.15,108.16,108.14,108.15,2045700001.0
2007-11-26 19:29:00,108.13,108.14,108.13,108.13,2045700001.0
2007-11-26 19:30:00,108.335,108.335,108.31,108.31,2045700001.0
2007-11-26 19:31:00,108.31,108.32,108.3,108.31,1298200004.0
2007-11-26 19:32:00,108.31,108.31,108.29,108.29,1603099998.0
2007-11-26 19:33:00,108.29,108.31,108.28,108.295,1658300000.0
2007-11-26 19:34:00,108.295,108.31,108.295,108.3,2024400015.0
2007-11-26 19:35:00,108.3,108.33,108.3,108.31,1419800004.0
2007-11-26 19:36:00,108.31,108.31,108.28,108.29,1388800000.0
2007-11-26 19:37:00,108.29,108.29,108.28,108.28,1111200002.0
2007-11-26 19:38:00,108.28,108.28,108.25,108.25,1065000003.0
2007-11-26 19:39:00,108.25,108.26,108.225,108.24,1775500007.0
2007-11-26 19:40:00,108.235,108.24,108.225,108.24,1820900019.0
2007-11-26 19:41:00,108.23,108.23,108.22,108.22,1172499990.0
2007-11-26 19:42:00,108.22,108.24,108.22,108.24,1172499990.0
2007-11-26 19:43:00,108.24,108.25,108.23,108.24,1202300000.0
2007-11-26 19:44:00,108.18,108.19,108.18,108.18,1517499997.0
2007-11-26 19:45:00,108.27,108.28,108.24,108.24,1517499997.0
2007-11-26 19:46:00,108.235,108.27,108.235,108.27,1428000000.0
2007-11-26 19:47:00,108.15,108.16,108.15,108.15,1142000000.0
2007-11-26 19:48:00,108.14,108.14,108.13,108.13,1142000000.0
2007-11-26 19:49:00,108.28,108.31,108.28,108.28,1142000000.0
2007-11-26 19:50:00,108.28,108.28,108.25,108.27,2121100025.0
2007-11-26 19:51:00,108.27,108.27,108.25,108.25,853200000.0
2007-11-26 19:52:00,108.06,108.09,108.05,108.07,2053000011.0
2007-11-26 19:53:00,108.245,108.27,108.245,108.255,2053000011.0
2007-11-26 19:54:00,108.25,108.27,108.235,108.26,1808399999.0
2007-11-26 19:55:00,108.06,108.07,108.05,108.05,1343500006.0
2007-11-26 19:56:00,108.26,108.28,108.25,108.27,1343500006.0
2007-11-26 19:57:00,108.27,108.29,108.27,108.28,1481699990.0
2007-11-26 19:58:00,108.28,108.3,108.28,108.285,1838199986.0
2007-11-26 19:59:00,108.285,108.29,108.255,108.28,1744099978.0
2007-11-26 20:00:00,108.28,108.29,108.265,108.28,1379699997.0
2007-11-26 20:01:00,108.28,108.29,108.27,108.27,1755900008.0
2007-11-26 20:02:00,108.27,108.27,108.25,108.25,905599994.0
2007-11-26 20:03:00,108.25,108.25,108.24,108.24,1481499989.0
2007-11-26 20:04:00,108.24,108.27,108.24,108.27,1500300008.0
2007-11-26 20:05:00,108.27,108.28,108.265,108.265,1562599995.0
2007-11-26 20:06:00,108.02,108.02,108.0,108.0,1511899987.0
2007-11-26 20:07:00,108.245,108.25,108.24,108.25,1511899987.0
2007-11-26 20:08:00,108.25,108.27,108.25,108.25,1256900006.0
2007-11-26 20:09:00,108.25,108.26,108.235,108.24,1940900003.0
2007-11-26 20:10:00,108.24,108.24,108.21,108.22,1874000001.0
2007-11-26 20:11:00,108.22,108.24,108.22,108.22,1208400000.0
2007-11-26 20:12:00,108.22,108.23,108.215,108.22,1154400007.0
2007-11-26 20:13:00,108.22,108.22,108.205,108.215,1170900003.0
2007-11-26 20:14:00,108.22,108.23,108.21,108.23,1212580015.0
2007-11-26 20:15:00,108.23,108.24,108.22,108.23,951700000.0
2007-11-26 20:16:00,108.23,108.23,108.22,108.22,320060000.0
2007-11-26 20:17:00,108.21,108.225,108.21,108.21,664240000.0
2007-11-26 20:18:00,108.21,108.215,108.19,108.19,1244400002.0
2007-11-26 20:19:00,108.19,108.21,108.19,108.2,766000003.0
2007-11-26 20:20:00,108.2,108.21,108.2,108.205,263400000.0
2007-11-26 20:21:00,108.205,108.21,108.175,108.185,1486700003.0
2007-11-26 20:22:00,108.185,108.2,108.18,108.18,675600000.0
2007-11-26 20:23:00,108.18,108.18,108.16,108.17,753399999.0
2007-11-26 20:24:00,108.17,108.17,108.145,108.16,1294200003.0
2007-11-26 20:25:00,108.16,108.17,108.16,108.16,1552199996.0
2007-11-26 20:26:00,108.16,108.16,108.14,108.15,1526700000.0
2007-11-26 20:27:00,108.15,108.16,108.145,108.15,558700000.0
2007-11-26 20:28:00,108.15,108.17,108.15,108.155,1041500000.0
2007-11-26 20:29:00,108.155,108.16,108.14,108.15,1025700003.0
2007-11-26 20:30:00,108.15,108.17,108.14,108.16,895300001.0
2007-11-26 20:31:00,108.16,108.19,108.155,108.19,1772900001.0
2007-11-26 20:32:00,108.19,108.19,108.16,108.18,980599998.0
2007-11-26 20:33:00,108.18,108.18,108.145,108.17,1154099993.0
2007-11-26 20:34:00,108.17,108.19,108.17,108.18,1354100000.0
2007-11-26 20:35:00,108.05,108.08,108.05,108.05,1732200001.0
2007-11-26 20:36:00,108.04,108.04,108.03,108.04,1732200001.0
2007-11-26 20:37:00,108.19,108.24,108.19,108.23,1732200001.0
2007-11-26 20:38:00,108.23,108.26,108.215,108.25,1757299998.0
2007-11-26 20:39:00,108.25,108.27,108.23,108.25,1958499995.0
2007-11-26 20:40:00,108.25,108.25,108.23,108.25,1853200002.0
2007-11-26 20:41:00,108.25,108.25,108.23,108.23,1134899999.0
2007-11-26 20:42:00,108.23,108.23,108.22,108.22,955200000.0
2007-11-26 20:43:00,108.22,108.22,108.19,108.19,1438100007.0
2007-11-26 20:44:00,108.19,108.2,108.19,108.19,1801099999.0
2007-11-26 20:45:00,108.18,108.18,108.17,108.17,1917300005.0
2007-11-26 20:46:00,107.91,107.91,107.89,107.9,2065900010.0
2007-11-26 20:47:00,108.145,108.17,108.145,108.155,2065900010.0
2007-11-26 20:48:00,108.155,108.17,108.135,108.135,1741699994.0
2007-11-26 20:49:00,108.135,108.14,108.13,108.13,2003800004.0
2007-11-26 20:50:00,108.13,108.13,108.1,108.1,1656600005.0
2007-11-26 20:51:00,108.1,108.11,108.05,108.07,1388600000.0
2007-11-26 20:52:00,107.91,107.96,107.9,107.94,1280799999.0
2007-11-26 20:53:00,107.93,107.94,107.91,107.93,1280799999.0
2007-11-26 20:54:00,107.92,107.93,107.89,107.9,1280799999.0
2007-11-26 20:55:00,108.065,108.08,108.06,108.06,1280799999.0
2007-11-26 20:56:00,108.06,108.08,108.05,108.07,1849800005.0
2007-11-26 20:57:00,108.07,108.095,108.06,108.07,1831399992.0
2007-11-26 20:58:00,108.07,108.08,108.07,108.08,1151280001.0
2007-11-26 20:59:00,108.08,108.08,108.045,108.06,2068799999.0
2007-11-26 21:00:00,107.83,107.83,107.8,107.8,1494500002.0
2007-11-26 21:01:00,107.81,107.84,107.81,107.83,1494500002.0
2007-11-26 21:02:00,108.035,108.08,108.035,108.08,1494500002.0
2007-11-26 21:03:00,107.82,107.82,107.8,107.8,2090699998.0
2007-11-26 21:04:00,108.1,108.1,108.04,108.04,2090699998.0
2007-11-26 21:05:00,107.8,107.81,107.8,107.8,2083499999.0
2007-11-26 21:06:00,108.025,108.03,108.005,108.01,2083499999.0
2007-11-26 21:07:00,107.77,107.78,107.74,107.74,1765399998.0
2007-11-26 21:08:00,107.96,107.98,107.93,107.94,1765399998.0
2007-11-26 21:09:00,107.94,107.97,107.925,107.95,1667300005.0
2007-11-26 21:10:00,107.71,107.71,107.64,107.65,1938200008.0
2007-11-26 21:11:00,107.94,107.94,107.92,107.925,1938200008.0
2007-11-26 21:12:00,107.93,107.93,107.9,107.91,1628700004.0
2007-11-26 21:13:00,107.91,107.92,107.905,107.91,974700000.0
2007-11-26 21:14:00,107.91,107.97,107.91,107.955,2049400029.0
2007-11-26 21:15:00,107.65,107.68,107.64,107.68,1306400000.0
2007-11-26 21:16:00,107.69,107.7,107.68,107.69,1306400000.0
2007-11-26 21:17:00,107.7,107.7,107.66,107.67,1306400000.0
2007-11-26 21:18:00,107.66,107.67,107.62,107.66,1306400000.0
2007-11-26 21:19:00,108.01,108.01,107.985,108.0,1306400000.0
2007-11-26 21:20:00,108.0,108.02,108.0,108.02,1718999978.0
2007-11-26 21:21:00,107.64,107.69,107.63,107.63,348500000.0
2007-11-26 21:22:00,108.03,108.04,108.03,108.04,348500000.0
2007-11-26 21:23:00,108.04,108.06,108.035,108.035,721900004.0
2007-11-26 21:24:00,108.04,108.05,108.02,108.02,1575100008.0
2007-11-26 21:25:00,108.02,108.1,108.02,108.08,1916299984.0
2007-11-26 21:26:00,107.5,107.54,107.5,107.52,1141700001.0
2007-11-26 21:27:00,108.1,108.115,108.1,108.11,1141700001.0
2007-11-26 21:28:00,108.105,108.11,108.07,108.08,1858900006.0
2007-11-26 21:29:00,108.08,108.085,108.055,108.07,1479999984.0
2007-11-26 21:30:00,108.07,108.09,108.07,108.08,1416800001.0
2007-11-26 21:31:00,108.08,108.09,108.075,108.09,1436599981.0
2007-11-26 21:32:00,108.09,108.09,108.075,108.075,1080800005.0
2007-11-26 21:33:00,108.08,108.08,108.055,108.06,1251399999.0
2007-11-26 21:34:00,108.06,108.09,108.055,108.06,1546700020.0
2007-11-26 21:35:00,108.06,108.08,108.045,108.06,1461799988.0
2007-11-26 21:36:00,108.06,108.06,108.04,108.04,840700006.0
2007-11-26 21:37:00,107.54,107.55,107.51,107.51,1893500004.0
2007-11-26 21:38:00,107.52,107.53,107.51,107.51,1893500004.0
2007-11-26 21:39:00,107.5,107.55,107.5,107.51,1893500004.0
2007-11-26 21:40:00,107.98,107.99,107.965,107.97,1893500004.0
2007-11-26 21:41:00,107.965,107.97,107.9,107.92,1639399993.0
2007-11-26 21:42:00,107.92,107.96,107.92,107.94,1035799997.0
2007-11-26 21:43:00,107.94,107.94,107.895,107.9,1437700007.0
2007-11-26 21:44:00,107.895,107.91,107.895,107.905,1589499993.0
2007-11-26 21:45:00,107.905,107.91,107.895,107.91,769699998.0
2007-11-26 21:46:00,107.91,107.92,107.895,107.905,941900003.0
2007-11-26 21:47:00,107.91,107.95,107.905,107.95,922800000.0
2007-11-26 21:48:00,107.95,107.95,107.92,107.93,1361800004.0
2007-11-26 21:49:00,107.93,107.93,107.9,107.9,1304599998.0
2007-11-26 21:50:00,107.48,107.48,107.45,107.45,1849500002.0
2007-11-26 21:51:00,107.46,107.46,107.41,107.43,1849500002.0
2007-11-26 21:52:00,107.42,107.42,107.4,107.41,1849500002.0
2007-11-26 21:53:00,107.95,107.95,107.92,107.94,1849500002.0
2007-11-26 21:54:00,107.94,107.94,107.895,107.9,1772199988.0
2007-11-26 21:55:00,107.27,107.3,107.26,107.29,1698500010.0
2007-11-26 21:56:00,107.915,107.92,107.89,107.91,1698500010.0
2007-11-26 21:57:00,107.91,107.91,107.88,107.89,1705600001.0
2007-11-26 21:58:00,107.22,107.27,107.22,107.23,447800003.0
2007-11-26 21:59:00,107.22,107.24,107.21,107.24,447800003.0
2007-11-26 22:00:00,107.85,107.85,107.81,107.81,447800003.0
2007-11-26 22:01:00,107.81,107.845,107.81,107.845,150100000.0
2007-11-26 22:02:00,107.845,107.865,107.835,107.84,562200000.0
2007-11-26 22:03:00,107.84,107.84,107.805,107.81,1303099997.0
2007-11-26 22:04:00,107.82,107.82,107.815,107.82,362100000.0
2007-11-26 22:05:00,107.815,107.82,107.8,107.8,352300001.0
2007-11-26 22:06:00,107.8,107.81,107.775,107.78,351800000.0
2007-11-26 22:07:00,107.78,107.79,107.75,107.76,202000000.0
2007-11-26 22:08:00,107.76,107.765,107.75,107.765,111800000.0
2007-11-26 22:09:00,107.765,107.765,107.69,107.715,362600003.0
2007-11-26 22:10:00,107.715,107.725,107.645,107.645,704999999.0
2007-11-26 22:11:00,107.645,107.65,107.59,107.6,475599999.0
2007-11-26 22:12:00,107.6,107.615,107.58,107.615,113900000.0
2007-11-26 22:13:00,107.615,107.66,107.61,107.65,458200011.0
2007-11-26 22:14:00,107.645,107.655,107.615,107.655,1634200017.0
2007-11-26 22:15:00,107.655,107.69,107.65,107.69,801500008.0
2007-11-26 22:16:00,107.69,107.705,107.69,107.7,858300005.0
2007-11-26 22:17:00,107.7,107.705,107.67,107.68,269800001.0
2007-11-26 22:18:00,107.68,107.68,107.63,107.665,334500000.0
2007-11-26 22:19:00,107.665,107.7,107.665,107.67,51600000.0
2007-11-26 22:20:00,107.67,107.675,107.635,107.645,957800002.0
2007-11-26 22:21:00,107.645,107.695,107.635,107.635,683299999.0
2007-11-26 22:22:00,107.635,107.645,107.6,107.605,1402300001.0
2007-11-26 22:23:00,107.605,107.625,107.53,107.55,421560000.0
2007-11-26 22:24:00,107.555,107.56,107.505,107.52,567700000.0
2007-11-26 22:25:00,107.515,107.53,107.51,107.51,324800004.0
2007-11-26 22:26:00,107.51,107.55,107.51,107.53,1718100013.0
2007-11-26 22:27:00,107.53,107.53,107.465,107.49,1784200001.0
2007-11-26 22:28:00,107.49,107.57,107.465,107.565,1284800001.0
2007-11-26 22:29:00,107.565,107.59,107.525,107.535,938400006.0
2007-11-26 22:30:00,107.32,107.35,107.32,107.34,190400001.0
2007-11-26 22:31:00,107.545,107.565,107.545,107.565,190400001.0
2007-11-26 22:32:00,107.565,107.57,107.515,107.56,523699993.0
2007-11-26 22:33:00,107.56,107.57,107.545,107.555,358400014.0
2007-11-26 22:34:00,107.555,107.6,107.545,107.59,1086600021.0
2007-11-26 22:35:00,107.59,107.59,107.555,107.56,1157600017.0
2007-11-26 22:36:00,107.555,107.56,107.53,107.535,1683700001.0
2007-11-26 22:37:00,107.535,107.55,107.515,107.52,1597299993.0
2007-11-26 22:38:00,107.53,107.54,107.515,107.515,114400001.0
2007-11-26 22:39:00,107.515,107.56,107.505,107.52,216900006.0
2007-11-26 22:40:00,107.52,107.53,107.46,107.475,177250000.0
2007-11-26 22:41:00,107.475,107.51,107.47,107.485,155400000.0
2007-11-26 22:42:00,107.485,107.515,107.47,107.5,1313800001.0
2007-11-26 22:43:00,107.5,107.53,107.5,107.525,49200000.0
2007-11-26 22:44:00,107.525,107.55,107.525,107.545,83299998.0
2007-11-26 22:45:00,107.545,107.56,107.545,107.555,165800001.0
2007-11-26 22:46:00,107.55,107.55,107.51,107.51,67900000.0
2007-11-26 22:47:00,107.51,107.555,107.51,107.545,148499997.0
2007-11-26 22:48:00,107.545,107.545,107.525,107.54,412000009.0
2007-11-26 22:49:00,107.54,107.545,107.48,107.5,1487600005.0
2007-11-26 22:50:00,107.495,107.505,107.455,107.465,773500001.0
2007-11-26 22:51:00,107.465,107.47,107.415,107.425,1317700007.0
2007-11-26 22:52:00,107.425,107.435,107.405,107.42,498600003.0
2007-11-26 22:53:00,107.42,107.425,107.355,107.355,582800004.0
2007-11-26 22:54:00,107.355,107.365,107.275,107.285,1625000009.0
2007-11-26 22:55:00,107.29,107.31,107.275,107.295,1155900006.0
2007-11-26 22:56:00,107.295,107.3,107.26,107.26,1232600005.0
2007-11-26 22:57:00,107.265,107.27,107.215,107.24,1614600010.0
2007-11-26 22:58:00,107.23,107.285,107.23,107.245,1096400027.0
2007-11-26 22:59:00,107.245,107.255,107.215,107.245,1738799997.0
2007-11-26 23:00:00,107.4,107.41,107.4,107.4,909799993.0
2007-11-26 23:01:00,107.28,107.325,107.265,107.295,909799993.0
2007-11-26 23:02:00,107.295,107.295,107.25,107.265,678399993.0
2007-11-26 23:03:00,107.265,107.27,107.24,107.25,849400005.0
2007-11-26 23:04:00,107.25,107.265,107.245,107.25,598900003.0
2007-11-26 23:05:00,107.25,107.28,107.25,107.255,214500000.0
2007-11-26 23:06:00,107.255,107.26,107.24,107.255,147000002.0
2007-11-26 23:07:00,107.245,107.26,107.245,107.255,798100013.0
2007-11-26 23:08:00,107.26,107.285,107.255,107.28,510699998.0
2007-11-26 23:09:00,107.28,107.3,107.275,107.3,433500003.0
2007-11-26 23:10:00,107.3,107.3,107.275,107.295,1777999991.0
2007-11-26 23:11:00,107.295,107.295,107.275,107.285,449000000.0
2007-11-26 23:12:00,107.29,107.295,107.265,107.28,630500003.0
2007-11-26 23:13:00,107.275,107.3,107.275,107.29,858399998.0
2007-11-26 23:14:00,107.29,107.3,107.285,107.295,224800003.0
2007-11-26 23:15:00,107.3,107.31,107.295,107.305,252500008.0
2007-11-26 23:16:00,107.305,107.31,107.29,107.295,81000001.0
2007-11-26 23:17:00,107.295,107.3,107.29,107.295,63600000.0
2007-11-26 23:18:00,107.3,107.31,107.285,107.3,1117400005.0
2007-11-26 23:19:00,107.3,107.31,107.28,107.3,1022400009.0
2007-11-26 23:20:00,107.3,107.305,107.285,107.285,1061300006.0
2007-11-26 23:21:00,107.285,107.305,107.285,107.29,97700000.0
2007-11-26 23:22:00,107.29,107.305,107.285,107.305,259400000.0
2007-11-26 23:23:00,107.305,107.31,107.28,107.29,99900000.0
2007-11-26 23:24:00,107.29,107.3,107.28,107.295,196800003.0
2007-11-26 23:25:00,107.285,107.295,107.265,107.285,823000000.0
2007-11-26 23:26:00,107.275,107.32,107.275,107.32,249900005.0
2007-11-26 23:27:00,107.32,107.33,107.31,107.33,82000000.0
2007-11-26 23:28:00,107.33,107.33,107.32,107.325,37100000.0
2007-11-26 23:29:00,107.325,107.33,107.32,107.32,77000000.0
2007-11-26 23:30:00,107.32,107.36,107.32,107.355,255099994.0
2007-11-26 23:31:00,107.355,107.36,107.345,107.355,350799996.0
2007-11-26 23:32:00,107.345,107.385,107.345,107.375,337500001.0
2007-11-26 23:33:00,107.375,107.39,107.375,107.375,75500000.0
2007-11-26 23:34:00,107.375,107.42,107.37,107.415,569300003.0
2007-11-26 23:35:00,107.42,107.425,107.395,107.4,202400000.0
2007-11-26 23:36:00,107.4,107.4,107.365,107.385,553200000.0
2007-11-26 23:37:00,107.385,107.395,107.37,107.37,109700000.0
2007-11-26 23:38:00,107.37,107.37,107.345,107.35,166200000.0
2007-11-26 23:39:00,107.35,107.375,107.35,107.36,46400000.0
2007-11-26 23:40:00,107.36,107.365,107.35,107.36,62000000.0
2007-11-26 23:41:00,107.36,107.365,107.355,107.355,561800009.0
2007-11-26 23:42:00,107.365,107.365,107.35,107.355,208800004.0
2007-11-26 23:43:00,107.36,107.36,107.35,107.35,46300000.0
2007-11-26 23:44:00,107.345,107.37,107.335,107.37,545900004.0
2007-11-26 23:45:00,107.37,107.37,107.36,107.365,184300000.0
2007-11-26 23:46:00,107.36,107.365,107.355,107.36,109200000.0
2007-11-26 23:47:00,107.36,107.37,107.36,107.37,33200000.0
2007-11-26 23:48:00,107.37,107.37,107.36,107.365,55200000.0
2007-11-26 23:49:00,107.37,107.405,107.37,107.385,609300000.0
2007-11-26 23:50:00,107.41,107.41,107.38,107.38,354200004.0
2007-11-26 23:51:00,107.395,107.395,107.39,107.395,28700000.0
2007-11-26 23:52:00,107.395,107.4,107.39,107.4,41200000.0
2007-11-26 23:53:00,107.4,107.405,107.39,107.405,63600000.0
2007-11-26 23:54:00,107.39,107.41,107.39,107.405,482000010.0
2007-11-26 23:55:00,107.41,107.41,107.395,107.4,608499996.0
2007-11-26 23:56:00,107.4,107.405,107.39,107.395,547900000.0
2007-11-26 23:57:00,107.395,107.415,107.395,107.4,579000001.0
2007-11-26 23:58:00,107.395,107.415,107.39,107.395,769200002.0
2007-11-26 23:59:00,107.395,107.415,107.39,107.4,394099999.0
2007-11-27 00:00:00,107.4,107.405,107.39,107.395,177100000.0
2007-11-27 00:01:00,107.39,107.395,107.385,107.395,287800000.0
2007-11-27 00:02:00,107.395,107.4,107.395,107.4,296000000.0
2007-11-27 00:03:00,107.4,107.41,107.4,107.41,185600000.0
2007-11-27 00:04:00,107.41,107.41,107.37,107.38,1043900007.0
2007-11-27 00:05:00,107.38,107.4,107.38,107.39,390099999.0
2007-11-27 00:06:00,107.39,107.39,107.37,107.38,392700000.0
2007-11-27 00:07:00,107.38,107.39,107.37,107.39,299200000.0
2007-11-27 00:08:00,107.39,107.39,107.35,107.36,503899999.0
2007-11-27 00:09:00,107.375,107.375,107.35,107.355,321700001.0
2007-11-27 00:10:00,107.355,107.36,107.34,107.355,111500000.0
2007-11-27 00:11:00,107.355,107.375,107.35,107.365,390000000.0
2007-11-27 00:12:00,107.365,107.37,107.355,107.355,156600000.0
2007-11-27 00:13:00,107.365,107.405,107.355,107.405,313500000.0
2007-11-27 00:14:00,107.405,107.405,107.375,107.385,187200003.0
2007-11-27 00:15:00,107.385,107.39,107.375,107.38,574300009.0
2007-11-27 00:16:00,107.375,107.39,107.345,107.38,596699999.0
2007-11-27 00:17:00,107.38,107.385,107.36,107.37,366500002.0
2007-11-27 00:18:00,107.365,107.375,107.355,107.375,233800001.0
2007-11-27 00:19:00,107.375,107.375,107.37,107.37,17100000.0
2007-11-27 00:20:00,107.375,107.405,107.37,107.405,254800000.0
2007-11-27 00:21:00,107.405,107.405,107.405,107.405,2200000.0
2007-11-27 00:22:00,107.405,107.405,107.4,107.405,4400000.0
2007-11-27 00:23:00,107.405,107.405,107.385,107.39,311100008.0
2007-11-27 00:24:00,107.39,107.39,107.385,107.385,291700004.0
2007-11-27 00:25:00,107.39,107.39,107.385,107.39,3600000.0
2007-11-27 00:26:00,107.39,107.415,107.39,107.4,466100000.0
2007-11-27 00:27:00,107.4,107.4,107.39,107.39,36400000.0
2007-11-27 00:28:00,107.395,107.4,107.395,107.4,39700000.0
2007-11-27 00:29:00,107.4,107.4,107.38,107.39,78799999.0
2007-11-27 00:30:00,107.395,107.4,107.395,107.4,93100000.0
2007-11-27 00:31:00,107.4,107.4,107.395,107.395,283400000.0
2007-11-27 00:32:00,107.425,107.43,107.41,107.43,564200002.0
2007-11-27 00:33:00,107.43,107.43,107.415,107.425,271499999.0
2007-11-27 00:34:00,107.43,107.43,107.415,107.415,460500000.0
2007-11-27 00:35:00,107.415,107.43,107.41,107.415,968099986.0
2007-11-27 00:36:00,107.42,107.42,107.38,107.385,1432900003.0
2007-11-27 00:37:00,107.385,107.405,107.38,107.395,1042499994.0
2007-11-27 00:38:00,107.39,107.395,107.38,107.39,428500000.0
2007-11-27 00:39:00,107.39,107.39,107.365,107.39,255200000.0
2007-11-27 00:40:00,107.39,107.39,107.355,107.36,840500000.0
2007-11-27 00:41:00,107.36,107.365,107.355,107.355,528600000.0
2007-11-27 00:42:00,107.35,107.355,107.335,107.355,185000002.0
2007-11-27 00:43:00,107.355,107.355,107.3,107.3,1016400000.0
2007-11-27 00:44:00,107.3,107.32,107.3,107.32,834199997.0
2007-11-27 00:45:00,107.32,107.32,107.28,107.285,1045900002.0
2007-11-27 00:46:00,107.285,107.3,107.285,107.3,597900000.0
2007-11-27 00:47:00,107.3,107.315,107.3,107.315,596700000.0
2007-11-27 00:48:00,107.315,107.33,107.315,107.33,367300000.0
2007-11-27 00:49:00,107.33,107.34,107.33,107.34,587999998.0
2007-11-27 00:50:00,107.34,107.345,107.33,107.33,1702500004.0
2007-11-27 00:51:00,107.34,107.375,107.34,107.375,1165199989.0
2007-11-27 00:52:00,107.375,107.375,107.365,107.375,257300000.0
2007-11-27 00:53:00,107.375,107.375,107.37,107.37,160700000.0
2007-11-27 00:54:00,107.37,107.375,107.365,107.375,108000000.0
2007-11-27 00:55:00,107.375,107.425,107.365,107.42,1394899986.0
2007-11-27 00:56:00,107.42,107.46,107.42,107.46,1032399988.0
2007-11-27 00:57:00,107.46,107.48,107.43,107.47,1940799984.0
2007-11-27 00:58:00,107.36,107.37,107.35,107.36,897599999.0
2007-11-27 00:59:00,107.495,107.53,107.48,107.495,897599999.0
2007-11-27 01:00:00,107.49,107.49,107.44,107.45,1574599979.0
2007-11-27 01:01:00,107.45,107.465,107.45,107.45,300800000.0
2007-11-27 01:02:00,107.43,107.465,107.405,107.41,1789599989.0
2007-11-27 01:03:00,107.405,107.45,107.405,107.45,889200002.0
2007-11-27 01:04:00,107.45,107.465,107.42,107.44,1690099964.0
2007-11-27 01:05:00,107.44,107.465,107.42,107.42,1056100011.0
2007-11-27 01:06:00,107.42,107.425,107.415,107.425,368299999.0
2007-11-27 01:07:00,107.425,107.425,107.39,107.41,377700000.0
2007-11-27 01:08:00,107.41,107.42,107.39,107.41,728499999.0
2007-11-27 01:09:00,107.41,107.415,107.41,107.415,90200000.0
2007-11-27 01:10:00,107.415,107.425,107.41,107.41,134500000.0
2007-11-27 01:11:00,107.41,107.415,107.385,107.39,618500000.0
2007-11-27 01:12:00,107.39,107.39,107.35,107.36,464200003.0
2007-11-27 01:13:00,107.36,107.41,107.36,107.405,1112599990.0
2007-11-27 01:14:00,107.405,107.455,107.4,107.455,331599999.0
2007-11-27 01:15:00,107.455,107.485,107.455,107.465,916599997.0
2007-11-27 01:16:00,107.46,107.465,107.395,107.4,946700001.0
2007-11-27 01:17:00,107.4,107.425,107.4,107.42,230000000.0
2007-11-27 01:18:00,107.42,107.42,107.375,107.4,286900000.0
2007-11-27 01:19:00,107.4,107.4,107.345,107.36,1066499994.0
2007-11-27 01:20:00,107.36,107.365,107.34,107.365,886800006.0
2007-11-27 01:21:00,107.365,107.365,107.36,107.365,66300000.0
2007-11-27 01:22:00,107.34,107.36,107.34,107.36,87100000.0
2007-11-27 01:23:00,107.365,107.385,107.36,107.36,47700000.0
2007-11-27 01:24:00,107.385,107.385,107.38,107.38,49500000.0
2007-11-27 01:25:00,107.38,107.385,107.37,107.385,213700002.0
2007-11-27 01:26:00,107.385,107.39,107.38,107.385,267300000.0
2007-11-27 01:27:00,107.385,107.435,107.385,107.425,1363100000.0
2007-11-27 01:28:00,107.425,107.43,107.415,107.42,107500000.0
2007-11-27 01:29:00,107.42,107.42,107.405,107.41,194500000.0
2007-11-27 01:30:00,107.415,107.43,107.41,107.425,92700000.0
2007-11-27 01:31:00,107.425,107.435,107.42,107.43,465700002.0
2007-11-27 01:32:00,107.43,107.455,107.43,107.455,336200002.0
2007-11-27 01:33:00,107.455,107.465,107.445,107.455,277300000.0
2007-11-27 01:34:00,107.45,107.465,107.445,107.46,104600000.0
2007-11-27 01:35:00,107.46,107.465,107.45,107.46,153800000.0
2007-11-27 01:36:00,107.46,107.46,107.4,107.42,287300000.0
2007-11-27 01:37:00,107.415,107.42,107.36,107.375,522600007.0
2007-11-27 01:38:00,107.375,107.375,107.355,107.36,217800000.0
2007-11-27 01:39:00,107.36,107.36,107.315,107.33,729000001.0
2007-11-27 01:40:00,107.33,107.36,107.33,107.36,162500000.0
2007-11-27 01:41:00,107.36,107.38,107.35,107.355,289600001.0
2007-11-27 01:42:00,107.355,107.365,107.35,107.35,145100000.0
2007-11-27 01:43:00,107.35,107.355,107.31,107.31,1795600013.0
2007-11-27 01:44:00,107.31,107.315,107.3,107.315,253100001.0
2007-11-27 01:45:00,107.315,107.315,107.305,107.305,95700000.0
2007-11-27 01:46:00,107.305,107.305,107.275,107.285,784799992.0
2007-11-27 01:47:00,107.29,107.315,107.285,107.31,855999989.0
2007-11-27 01:48:00,107.31,107.31,107.3,107.3,243500000.0
2007-11-27 01:49:00,107.3,107.32,107.28,107.31,383400003.0
2007-11-27 01:50:00,107.31,107.31,107.285,107.3,363100000.0
2007-11-27 01:51:00,107.3,107.31,107.29,107.31,521300000.0
2007-11-27 01:52:00,107.31,107.32,107.3,107.31,584899997.0
2007-11-27 01:53:00,107.31,107.335,107.31,107.335,179800000.0
2007-11-27 01:54:00,107.335,107.355,107.33,107.35,633100001.0
2007-11-27 01:55:00,107.35,107.37,107.35,107.355,343900000.0
2007-11-27 01:56:00,107.355,107.36,107.35,107.35,223600000.0
2007-11-27 01:57:00,107.35,107.36,107.35,107.36,190800000.0
2007-11-27 01:58:00,107.36,107.375,107.36,107.37,191000000.0
2007-11-27 01:59:00,107.37,107.39,107.36,107.37,577199997.0
2007-11-27 02:00:00,107.37,107.43,107.37,107.41,474200000.0
2007-11-27 02:01:00,107.41,107.42,107.39,107.415,480400000.0
2007-11-27 02:02:00,107.415,107.445,107.405,107.43,1197599996.0
2007-11-27 02:03:00,107.43,107.46,107.42,107.455,639899995.0
2007-11-27 02:04:00,107.46,107.5,107.45,107.5,400799998.0
2007-11-27 02:05:00,107.5,107.52,107.45,107.49,619400001.0
2007-11-27 02:06:00,107.48,107.49,107.44,107.45,526199998.0
2007-11-27 02:07:00,107.45,107.45,107.43,107.445,535600000.0
2007-11-27 02:08:00,107.45,107.465,107.405,107.405,593499998.0
2007-11-27 02:09:00,107.405,107.415,107.39,107.39,175900000.0
2007-11-27 02:10:00,107.39,107.44,107.39,107.44,469200000.0
2007-11-27 02:11:00,107.435,107.445,107.4,107.425,1054199989.0
2007-11-27 02:12:00,107.445,107.445,107.405,107.43,796899999.0
2007-11-27 02:13:00,107.43,107.465,107.43,107.46,243399999.0
2007-11-27 02:14:00,107.46,107.48,107.455,107.48,383600001.0
2007-11-27 02:15:00,107.48,107.5,107.45,107.45,680100001.0
2007-11-27 02:16:00,107.45,107.505,107.45,107.485,320200000.0
2007-11-27 02:17:00,107.485,107.5,107.47,107.49,671200009.0
2007-11-27 02:18:00,107.49,107.515,107.48,107.49,590899996.0
2007-11-27 02:19:00,107.49,107.5,107.43,107.455,1429399989.0
2007-11-27 02:20:00,107.465,107.465,107.44,107.46,788500002.0
2007-11-27 02:21:00,107.46,107.465,107.435,107.435,145200000.0
2007-11-27 02:22:00,107.435,107.49,107.425,107.485,355900001.0
2007-11-27 02:23:00,107.485,107.49,107.45,107.455,365900004.0
2007-11-27 02:24:00,107.455,107.455,107.4,107.415,217999999.0
2007-11-27 02:25:00,107.41,107.425,107.39,107.39,1003699995.0
2007-11-27 02:26:00,107.4,107.405,107.39,107.405,177700000.0
2007-11-27 02:27:00,107.405,107.425,107.405,107.42,185500000.0
2007-11-27 02:28:00,107.42,107.45,107.4,107.45,432400000.0
2007-11-27 02:29:00,107.45,107.49,107.45,107.455,497499999.0
2007-11-27 02:30:00,107.455,107.46,107.45,107.45,412300000.0
2007-11-27 02:31:00,107.45,107.455,107.45,107.455,109000000.0
2007-11-27 02:32:00,107.455,107.46,107.44,107.45,373800003.0
2007-11-27 02:33:00,107.45,107.46,107.44,107.45,1073199994.0
2007-11-27 02:34:00,107.45,107.46,107.435,107.455,556799998.0
2007-11-27 02:35:00,107.455,107.455,107.42,107.44,356900006.0
2007-11-27 02:36:00,107.44,107.445,107.425,107.43,772000003.0
2007-11-27 02:37:00,107.43,107.45,107.43,107.435,467100001.0
2007-11-27 02:38:00,107.45,107.45,107.43,107.45,408200000.0
2007-11-27 02:39:00,107.45,107.45,107.405,107.42,852499992.0
2007-11-27 02:40:00,107.415,107.42,107.4,107.42,111000000.0
2007-11-27 02:41:00,107.42,107.435,107.41,107.42,460700000.0
2007-11-27 02:42:00,107.42,107.445,107.415,107.415,147500000.0
2007-11-27 02:43:00,107.415,107.425,107.41,107.425,66100000.0
2007-11-27 02:44:00,107.42,107.43,107.41,107.41,539799998.0
2007-11-27 02:45:00,107.42,107.42,107.41,107.415,104500000.0
2007-11-27 02:46:00,107.415,107.42,107.4,107.405,141700000.0
2007-11-27 02:47:00,107.405,107.405,107.38,107.385,509200000.0
2007-11-27 02:48:00,107.385,107.385,107.34,107.345,726400002.0
2007-11-27 02:49:00,107.34,107.36,107.33,107.335,480700000.0
2007-11-27 02:50:00,107.335,107.36,107.325,107.33,542599998.0
2007-11-27 02:51:00,107.335,107.365,107.33,107.35,747499995.0
2007-11-27 02:52:00,107.365,107.365,107.33,107.34,394600002.0
2007-11-27 02:53:00,107.345,107.345,107.32,107.33,379800000.0
2007-11-27 02:54:00,107.33,107.35,107.315,107.34,858400005.0
2007-11-27 02:55:00,107.34,107.34,107.31,107.325,273099998.0
2007-11-27 02:56:00,107.325,107.34,107.305,107.315,341700001.0
2007-11-27 02:57:00,107.315,107.34,107.3,107.31,725099999.0
2007-11-27 02:58:00,107.31,107.34,107.295,107.34,291600000.0
2007-11-27 02:59:00,107.335,107.35,107.33,107.35,81000000.0
2007-11-27 03:00:00,107.35,107.365,107.33,107.34,122200000.0
2007-11-27 03:01:00,107.34,107.385,107.33,107.365,212800000.0
2007-11-27 03:02:00,107.365,107.37,107.32,107.34,114100000.0
2007-11-27 03:03:00,107.34,107.355,107.335,107.355,457200000.0
2007-11-27 03:04:00,107.355,107.415,107.335,107.41,598999999.0
2007-11-27 03:05:00,107.41,107.43,107.385,107.395,375500000.0
2007-11-27 03:06:00,107.39,107.42,107.385,107.42,132400000.0
2007-11-27 03:07:00,107.42,107.48,107.395,107.47,204200000.0
2007-11-27 03:08:00,107.48,107.505,107.465,107.505,482900000.0
2007-11-27 03:09:00,107.505,107.505,107.465,107.47,705799997.0
2007-11-27 03:10:00,107.47,107.5,107.465,107.465,124699999.0
2007-11-27 03:11:00,107.465,107.575,107.465,107.545,874599997.0
2007-11-27 03:12:00,107.555,107.615,107.525,107.6,472000010.0
2007-11-27 03:13:00,107.6,107.6,107.555,107.565,423199998.0
2007-11-27 03:14:00,107.565,107.585,107.525,107.53,359999999.0
2007-11-27 03:15:00,107.53,107.55,107.525,107.545,151600000.0
2007-11-27 03:16:00,107.545,107.55,107.515,107.53,1244299981.0
2007-11-27 03:17:00,107.53,107.555,107.525,107.53,490399991.0
2007-11-27 03:18:00,107.535,107.54,107.525,107.54,139400000.0
2007-11-27 03:19:00,107.54,107.56,107.53,107.56,419899992.0
2007-11-27 03:20:00,107.57,107.58,107.555,107.565,93200000.0
2007-11-27 03:21:00,107.565,107.575,107.555,107.575,1270699996.0
2007-11-27 03:22:00,107.575,107.595,107.565,107.59,772699999.0
2007-11-27 03:23:00,107.59,107.59,107.55,107.55,82400000.0
2007-11-27 03:24:00,107.55,107.555,107.53,107.53,70100000.0
2007-11-27 03:25:00,107.53,107.555,107.525,107.535,601099991.0
2007-11-27 03:26:00,107.525,107.555,107.525,107.555,254299999.0
2007-11-27 03:27:00,107.55,107.555,107.535,107.55,107200000.0
2007-11-27 03:28:00,107.55,107.55,107.515,107.515,189699999.0
2007-11-27 03:29:00,107.515,107.54,107.515,107.535,237699998.0
2007-11-27 03:30:00,107.535,107.535,107.515,107.53,124900000.0
2007-11-27 03:31:00,107.53,107.53,107.495,107.505,1122099977.0
2007-11-27 03:32:00,107.505,107.52,107.495,107.505,725199997.0
2007-11-27 03:33:00,107.4,107.4,107.4,107.4,1848999991.0
2007-11-27 03:34:00,107.455,107.475,107.415,107.425,1848999991.0
2007-11-27 03:35:00,107.425,107.475,107.405,107.47,988900000.0
2007-11-27 03:36:00,107.47,107.475,107.425,107.445,349799997.0
2007-11-27 03:37:00,107.445,107.45,107.445,107.45,20500000.0
2007-11-27 03:38:00,107.45,107.455,107.445,107.45,129600000.0
2007-11-27 03:39:00,107.45,107.455,107.445,107.45,89300000.0
2007-11-27 03:40:00,107.45,107.495,107.445,107.485,783300000.0
2007-11-27 03:41:00,107.485,107.49,107.465,107.47,1152999997.0
2007-11-27 03:42:00,107.47,107.48,107.465,107.475,534400004.0
2007-11-27 03:43:00,107.475,107.475,107.435,107.455,1062999996.0
2007-11-27 03:44:00,107.455,107.455,107.44,107.455,58800000.0
2007-11-27 03:45:00,107.455,107.475,107.45,107.46,133900000.0
2007-11-27 03:46:00,107.46,107.465,107.46,107.46,30500000.0
2007-11-27 03:47:00,107.46,107.47,107.425,107.435,122800000.0
2007-11-27 03:48:00,107.435,107.435,107.415,107.435,720200003.0
2007-11-27 03:49:00,107.435,107.45,107.435,107.44,170500000.0
2007-11-27 03:50:00,107.44,107.44,107.43,107.43,53300000.0
2007-11-27 03:51:00,107.43,107.43,107.375,107.395,1159199999.0
2007-11-27 03:52:00,107.395,107.41,107.39,107.395,372900000.0
2007-11-27 03:53:00,107.395,107.405,107.375,107.385,1417900000.0
2007-11-27 03:54:00,107.385,107.4,107.385,107.4,732200001.0
2007-11-27 03:55:00,107.41,107.42,107.41,107.41,184300000.0
2007-11-27 03:56:00,107.41,107.415,107.405,107.415,792500009.0
2007-11-27 03:57:00,107.415,107.43,107.41,107.425,599799999.0
2007-11-27 03:58:00,107.425,107.44,107.41,107.42,1020899999.0
2007-11-27 03:59:00,107.42,107.43,107.405,107.41,690300000.0
2007-11-27 04:00:00,107.63,107.72,107.63,107.72,600400000.0
2007-11-27 04:01:00,107.395,107.41,107.395,107.4,600400000.0
2007-11-27 04:02:00,107.405,107.425,107.4,107.415,728800002.0
2007-11-27 04:03:00,107.41,107.425,107.405,107.405,673000000.0
2007-11-27 04:04:00,107.405,107.405,107.385,107.395,975400000.0
2007-11-27 04:05:00,107.395,107.395,107.375,107.385,1040200002.0
2007-11-27 04:06:00,107.385,107.39,107.38,107.385,823800000.0
2007-11-27 04:07:00,107.38,107.395,107.38,107.385,509800009.0
2007-11-27 04:08:00,107.385,107.415,107.385,107.415,938000002.0
2007-11-27 04:09:00,107.415,107.415,107.385,107.385,353200000.0
2007-11-27 04:10:00,107.385,107.405,107.385,107.405,784399996.0
2007-11-27 04:11:00,107.405,107.405,107.395,107.395,756200003.0
2007-11-27 04:12:00,107.395,107.405,107.39,107.405,805300003.0
2007-11-27 04:13:00,107.405,107.435,107.405,107.43,993400004.0
2007-11-27 04:14:00,107.425,107.43,107.41,107.43,693900000.0
2007-11-27 04:15:00,107.43,107.44,107.425,107.43,527699999.0
2007-11-27 04:16:00,107.43,107.43,107.42,107.42,436100000.0
2007-11-27 04:17:00,107.42,107.455,107.42,107.45,622200000.0
2007-11-27 04:18:00,107.45,107.47,107.45,107.47,420600000.0
2007-11-27 04:19:00,107.47,107.48,107.455,107.48,796599997.0
2007-11-27 04:20:00,107.48,107.48,107.44,107.45,379940005.0
2007-11-27 04:21:00,107.45,107.47,107.435,107.455,691200000.0
2007-11-27 04:22:00,107.455,107.455,107.44,107.44,35400000.0
2007-11-27 04:23:00,107.44,107.455,107.44,107.455,52900000.0
2007-11-27 04:24:00,107.455,107.46,107.44,107.45,90700000.0
2007-11-27 04:25:00,107.45,107.46,107.44,107.45,398300002.0
2007-11-27 04:26:00,107.45,107.455,107.45,107.455,462200004.0
2007-11-27 04:27:00,107.455,107.455,107.45,107.45,905300000.0
2007-11-27 04:28:00,107.45,107.45,107.425,107.425,210900000.0
2007-11-27 04:29:00,107.425,107.43,107.415,107.43,282600000.0
2007-11-27 04:30:00,107.43,107.45,107.405,107.41,153100000.0
2007-11-27 04:31:00,107.41,107.42,107.39,107.415,463900000.0
2007-11-27 04:32:00,107.415,107.45,107.41,107.42,502000000.0
2007-11-27 04:33:00,107.42,107.42,107.405,107.405,367400000.0
2007-11-27 04:34:00,107.405,107.42,107.395,107.42,440499999.0
2007-11-27 04:35:00,107.42,107.425,107.36,107.375,489799999.0
2007-11-27 04:36:00,107.375,107.405,107.375,107.39,567900000.0
2007-11-27 04:37:00,107.385,107.42,107.385,107.42,1125700001.0
2007-11-27 04:38:00,107.42,107.42,107.395,107.415,988099997.0
2007-11-27 04:39:00,107.415,107.47,107.415,107.47,805099999.0
2007-11-27 04:40:00,107.47,107.475,107.455,107.47,338700002.0
2007-11-27 04:41:00,107.47,107.49,107.47,107.485,616700000.0
2007-11-27 04:42:00,107.485,107.485,107.47,107.48,345400000.0
2007-11-27 04:43:00,107.475,107.495,107.47,107.485,709800003.0
2007-11-27 04:44:00,107.48,107.5,107.48,107.5,746699999.0
2007-11-27 04:45:00,107.5,107.5,107.48,107.5,696700000.0
2007-11-27 04:46:00,107.5,107.535,107.5,107.53,956100000.0
2007-11-27 04:47:00,107.53,107.61,107.52,107.59,868600000.0
2007-11-27 04:48:00,107.59,107.59,107.55,107.555,1829600006.0
2007-11-27 04:49:00,107.555,107.585,107.53,107.575,761999999.0
2007-11-27 04:50:00,107.575,107.59,107.575,107.59,276600000.0
2007-11-27 04:51:00,107.59,107.665,107.59,107.635,380500000.0
2007-11-27 04:52:00,107.635,107.635,107.585,107.62,285100000.0
2007-11-27 04:53:00,107.615,107.69,107.615,107.68,1029399999.0
2007-11-27 04:54:00,107.68,107.68,107.655,107.67,645500004.0
2007-11-27 04:55:00,107.665,107.695,107.66,107.665,1150499996.0
2007-11-27 04:56:00,107.665,107.675,107.62,107.625,497900000.0
2007-11-27 04:57:00,107.625,107.635,107.56,107.56,600400005.0
2007-11-27 04:58:00,107.565,107.61,107.56,107.6,1096900003.0
2007-11-27 04:59:00,107.6,107.62,107.59,107.615,851099999.0
2007-11-27 05:00:00,107.615,107.73,107.615,107.73,1432800002.0
2007-11-27 05:01:00,107.73,107.81,107.725,107.775,1544000003.0
2007-11-27 05:02:00,107.775,107.795,107.745,107.765,1790100003.0
2007-11-27 05:03:00,107.765,107.81,107.765,107.805,789600004.0
2007-11-27 05:04:00,107.81,107.885,107.805,107.84,1297800003.0
2007-11-27 05:05:00,107.84,107.855,107.805,107.85,831800002.0
2007-11-27 05:06:00,107.85,107.91,107.845,107.89,1161499999.0
2007-11-27 05:07:00,107.895,107.9,107.87,107.87,242400000.0
2007-11-27 05:08:00,107.87,107.88,107.845,107.845,856699998.0
2007-11-27 05:09:00,107.85,107.89,107.84,107.89,1032000000.0
2007-11-27 05:10:00,107.895,108.02,107.895,107.95,1096499999.0
2007-11-27 05:11:00,107.945,107.95,107.915,107.945,1215000002.0
2007-11-27 05:12:00,107.945,107.96,107.935,107.945,622500000.0
2007-11-27 05:13:00,107.945,108.04,107.935,108.04,654500001.0
2007-11-27 05:14:00,108.055,108.14,108.04,108.09,261900000.0
2007-11-27 05:15:00,108.105,108.25,108.1,108.22,663700000.0
2007-11-27 05:16:00,108.22,108.43,108.21,108.33,745200000.0
2007-11-27 05:17:00,108.33,108.44,108.275,108.275,1190240000.0
2007-11-27 05:18:00,108.275,108.32,108.26,108.295,1331999984.0
2007-11-27 05:19:00,108.3,108.42,108.295,108.36,1789699993.0
2007-11-27 05:20:00,108.36,108.365,108.28,108.295,1098100000.0
2007-11-27 05:21:00,108.295,108.295,108.19,108.245,1236600000.0
2007-11-27 05:22:00,108.245,108.28,108.22,108.28,1134549999.0
2007-11-27 05:23:00,108.285,108.385,108.28,108.375,2007599995.0
2007-11-27 05:24:00,108.37,108.37,108.275,108.275,713800000.0
2007-11-27 05:25:00,108.275,108.29,108.26,108.26,1030100007.0
2007-11-27 05:26:00,108.26,108.275,108.245,108.255,1135600002.0
2007-11-27 05:27:00,108.255,108.275,108.225,108.225,1487099996.0
2007-11-27 05:28:00,108.23,108.255,108.22,108.22,444900000.0
2007-11-27 05:29:00,108.215,108.225,108.18,108.2,1785899998.0
2007-11-27 05:30:00,108.2,108.28,108.195,108.27,1849300004.0
2007-11-27 05:31:00,108.27,108.35,108.265,108.27,1196600005.0
2007-11-27 05:32:00,108.27,108.285,108.22,108.225,790200000.0
2007-11-27 05:33:00,108.225,108.255,108.22,108.24,558000000.0
2007-11-27 05:34:00,108.24,108.255,108.22,108.235,1609699998.0
2007-11-27 05:35:00,108.235,108.255,108.235,108.245,864100001.0
2007-11-27 05:36:00,108.245,108.37,108.245,108.37,1142200000.0
2007-11-27 05:37:00,108.37,108.46,108.37,108.405,650400000.0
2007-11-27 05:38:00,108.405,108.5,108.395,108.445,1312100001.0
2007-11-27 05:39:00,108.445,108.595,108.445,108.595,810099999.0
2007-11-27 05:40:00,108.595,108.605,108.57,108.59,1235199999.0
2007-11-27 05:41:00,108.59,108.7,108.59,108.7,2080199984.0
2007-11-27 05:42:00,108.71,108.805,108.69,108.75,922300002.0
2007-11-27 05:43:00,108.75,108.75,108.595,108.61,803050000.0
2007-11-27 05:44:00,108.605,108.615,108.575,108.6,1322800001.0
2007-11-27 05:45:00,108.6,108.695,108.59,108.685,776399998.0
2007-11-27 05:46:00,108.685,108.685,108.64,108.64,668000000.0
2007-11-27 05:47:00,108.64,108.64,108.555,108.56,649599997.0
2007-11-27 05:48:00,108.555,108.565,108.54,108.56,1237099998.0
2007-11-27 05:49:00,108.56,108.56,108.47,108.5,1206100000.0
2007-11-27 05:50:00,108.5,108.54,108.495,108.51,895599996.0
2007-11-27 05:51:00,108.51,108.58,108.485,108.575,1105200002.0
2007-11-27 05:52:00,108.58,108.62,108.555,108.56,978300002.0
2007-11-27 05:53:00,108.56,108.625,108.56,108.585,940800000.0
2007-11-27 05:54:00,108.585,108.6,108.56,108.59,1336900009.0
2007-11-27 05:55:00,108.59,108.605,108.58,108.59,699900001.0
2007-11-27 05:56:00,108.59,108.59,108.575,108.58,436000000.0
2007-11-27 05:57:00,108.575,108.58,108.52,108.52,1478500005.0
2007-11-27 05:58:00,108.52,108.545,108.495,108.535,625400002.0
2007-11-27 05:59:00,108.535,108.585,108.525,108.545,1028399997.0
2007-11-27 06:00:00,108.545,108.56,108.545,108.555,464000000.0
2007-11-27 06:01:00,108.555,108.56,108.55,108.56,645000000.0
2007-11-27 06:02:00,108.56,108.565,108.46,108.465,1599299995.0
2007-11-27 06:03:00,108.465,108.465,108.425,108.435,665049999.0
2007-11-27 06:04:00,108.435,108.455,108.385,108.4,652900000.0
2007-11-27 06:05:00,108.4,108.5,108.39,108.495,867900009.0
2007-11-27 06:06:00,108.49,108.525,108.47,108.5,601100000.0
2007-11-27 06:07:00,108.5,108.515,108.49,108.49,125900000.0
2007-11-27 06:08:00,108.49,108.52,108.48,108.48,1265699994.0
2007-11-27 06:09:00,108.48,108.49,108.47,108.485,558300000.0
2007-11-27 06:10:00,108.49,108.51,108.48,108.48,263900001.0
2007-11-27 06:11:00,108.485,108.485,108.45,108.45,706800000.0
2007-11-27 06:12:00,108.45,108.45,108.4,108.405,787100002.0
2007-11-27 06:13:00,108.405,108.41,108.365,108.395,904500000.0
2007-11-27 06:14:00,108.395,108.41,108.37,108.38,960700001.0
2007-11-27 06:15:00,108.38,108.38,108.31,108.32,1583100004.0
2007-11-27 06:16:00,108.32,108.355,108.32,108.355,735800000.0
2007-11-27 06:17:00,108.355,108.36,108.335,108.35,608800000.0
2007-11-27 06:18:00,108.35,108.36,108.32,108.33,423600000.0
2007-11-27 06:19:00,108.325,108.33,108.28,108.28,753200000.0
2007-11-27 06:20:00,108.28,108.34,108.275,108.295,911099998.0
2007-11-27 06:21:00,108.3,108.31,108.24,108.26,993000000.0
2007-11-27 06:22:00,108.26,108.265,108.215,108.225,794900000.0
2007-11-27 06:23:00,108.225,108.37,108.22,108.305,1233299991.0
2007-11-27 06:24:00,108.305,108.32,108.3,108.3,257300000.0
2007-11-27 06:25:00,108.3,108.32,108.295,108.32,431900000.0
2007-11-27 06:26:00,108.32,108.365,108.32,108.365,225149997.0
2007-11-27 06:27:00,108.365,108.39,108.355,108.36,525199995.0
2007-11-27 06:28:00,108.36,108.37,108.35,108.365,347399995.0
2007-11-27 06:29:00,108.365,108.4,108.345,108.35,389800005.0
2007-11-27 06:30:00,108.35,108.38,108.335,108.375,330700001.0
2007-11-27 06:31:00,108.375,108.38,108.315,108.315,937399998.0
2007-11-27 06:32:00,108.315,108.33,108.295,108.31,811099998.0
2007-11-27 06:33:00,108.32,108.34,108.31,108.335,282960000.0
2007-11-27 06:34:00,108.335,108.42,108.335,108.415,302300000.0
2007-11-27 06:35:00,108.415,108.455,108.41,108.43,675900000.0
2007-11-27 06:36:00,108.43,108.43,108.35,108.37,457300000.0
2007-11-27 06:37:00,108.37,108.375,108.35,108.35,106300000.0
2007-11-27 06:38:00,108.35,108.355,108.325,108.345,547099993.0
2007-11-27 06:39:00,108.35,108.36,108.34,108.345,319400000.0
2007-11-27 06:40:00,108.345,108.35,108.295,108.295,770699999.0
2007-11-27 06:41:00,108.295,108.31,108.275,108.275,995299998.0
2007-11-27 06:42:00,108.275,108.275,108.22,108.23,1163599998.0
2007-11-27 06:43:00,108.23,108.265,108.22,108.24,913600001.0
2007-11-27 06:44:00,108.24,108.25,108.215,108.25,1262099991.0
2007-11-27 06:45:00,108.25,108.27,108.235,108.26,1196699999.0
2007-11-27 06:46:00,108.26,108.29,108.255,108.27,1638100003.0
2007-11-27 06:47:00,108.27,108.31,108.25,108.255,1060399999.0
2007-11-27 06:48:00,108.25,108.33,108.25,108.32,638899998.0
2007-11-27 06:49:00,108.32,108.33,108.27,108.285,749099999.0
2007-11-27 06:50:00,108.285,108.285,108.265,108.285,406999999.0
2007-11-27 06:51:00,108.29,108.315,108.29,108.295,645400000.0
2007-11-27 06:52:00,108.295,108.295,108.27,108.275,516300004.0
2007-11-27 06:53:00,108.275,108.275,108.265,108.265,215000000.0
2007-11-27 06:54:00,108.265,108.27,108.25,108.25,410500002.0
2007-11-27 06:55:00,108.255,108.26,108.25,108.255,306500000.0
2007-11-27 06:56:00,108.255,108.28,108.25,108.28,698100000.0
2007-11-27 06:57:00,108.28,108.3,108.275,108.29,876600005.0
2007-11-27 06:58:00,108.29,108.29,108.26,108.28,937699984.0
2007-11-27 06:59:00,108.28,108.29,108.275,108.28,334099997.0
2007-11-27 07:00:00,108.28,108.285,108.26,108.275,1307299996.0
2007-11-27 07:01:00,108.275,108.295,108.275,108.28,520500000.0
2007-11-27 07:02:00,108.28,108.295,108.26,108.27,392600002.0
2007-11-27 07:03:00,108.27,108.275,108.245,108.27,1138400001.0
2007-11-27 07:04:00,108.27,108.275,108.255,108.275,370300001.0
2007-11-27 07:05:00,108.27,108.32,108.27,108.32,1168400001.0
2007-11-27 07:06:00,108.315,108.36,108.315,108.36,512600000.0
2007-11-27 07:07:00,108.36,108.365,108.33,108.36,416099999.0
2007-11-27 07:08:00,108.36,108.39,108.35,108.39,314800000.0
2007-11-27 07:09:00,108.39,108.39,108.35,108.355,684999999.0
2007-11-27 07:10:00,108.355,108.36,108.335,108.34,313200000.0
2007-11-27 07:11:00,108.34,108.35,108.325,108.325,339799997.0
2007-11-27 07:12:00,108.33,108.33,108.3,108.3,685200002.0
2007-11-27 07:13:00,108.3,108.315,108.295,108.3,211700000.0
2007-11-27 07:14:00,108.3,108.335,108.3,108.335,89300000.0
2007-11-27 07:15:00,108.335,108.345,108.325,108.34,153900000.0
2007-11-27 07:16:00,108.34,108.35,108.34,108.35,126799999.0
2007-11-27 07:17:00,108.345,108.35,108.335,108.34,177900000.0
2007-11-27 07:18:00,108.34,108.34,108.285,108.3,562200001.0
2007-11-27 07:19:00,108.3,108.3,108.255,108.265,933400004.0
2007-11-27 07:20:00,108.265,108.285,108.245,108.285,971000000.0
2007-11-27 07:21:00,108.285,108.31,108.28,108.31,638100000.0
2007-11-27 07:22:00,108.31,108.325,108.31,108.325,442900000.0
2007-11-27 07:23:00,108.325,108.335,108.32,108.32,345499994.0
2007-11-27 07:24:00,108.32,108.32,108.29,108.32,132200000.0
2007-11-27 07:25:00,108.32,108.32,108.31,108.31,57900000.0
2007-11-27 07:26:00,108.31,108.31,108.275,108.28,249900002.0
2007-11-27 07:27:00,108.275,108.28,108.245,108.26,142900000.0
2007-11-27 07:28:00,108.26,108.26,108.245,108.245,55200000.0
2007-11-27 07:29:00,108.25,108.26,108.25,108.255,76700001.0
2007-11-27 07:30:00,108.255,108.285,108.25,108.275,393199998.0
2007-11-27 07:31:00,108.275,108.28,108.26,108.28,76900000.0
2007-11-27 07:32:00,108.28,108.28,108.26,108.26,374099992.0
2007-11-27 07:33:00,108.26,108.27,108.255,108.255,76300000.0
2007-11-27 07:34:00,108.26,108.28,108.26,108.28,73900000.0
2007-11-27 07:35:00,108.28,108.285,108.27,108.285,191000000.0
2007-11-27 07:36:00,108.28,108.29,108.27,108.28,605300003.0
2007-11-27 07:37:00,108.28,108.33,108.28,108.33,526500002.0
2007-11-27 07:38:00,108.33,108.35,108.325,108.325,289800004.0
2007-11-27 07:39:00,108.325,108.35,108.325,108.34,332400000.0
2007-11-27 07:40:00,108.34,108.37,108.34,108.36,466999991.0
2007-11-27 07:41:00,108.36,108.38,108.36,108.37,226200000.0
2007-11-27 07:42:00,108.365,108.38,108.35,108.355,401599998.0
2007-11-27 07:43:00,108.355,108.365,108.335,108.345,512899999.0
2007-11-27 07:44:00,108.345,108.35,108.33,108.345,441400002.0
2007-11-27 07:45:00,108.345,108.35,108.33,108.35,418800000.0
2007-11-27 07:46:00,108.345,108.375,108.345,108.36,424799998.0
2007-11-27 07:47:00,108.36,108.38,108.36,108.365,191100000.0
2007-11-27 07:48:00,108.365,108.37,108.35,108.365,177400000.0
2007-11-27 07:49:00,108.36,108.39,108.36,108.39,175000000.0
2007-11-27 07:50:00,108.39,108.44,108.39,108.42,962300017.0
2007-11-27 07:51:00,108.42,108.42,108.39,108.4,179200000.0
2007-11-27 07:52:00,108.4,108.4,108.38,108.39,125800001.0
2007-11-27 07:53:00,108.39,108.39,108.335,108.335,325800003.0
2007-11-27 07:54:00,108.335,108.345,108.32,108.34,189900000.0
2007-11-27 07:55:00,108.34,108.345,108.325,108.34,410700000.0
2007-11-27 07:56:00,108.34,108.35,108.32,108.335,335700000.0
2007-11-27 07:57:00,108.335,108.36,108.335,108.345,236199998.0
2007-11-27 07:58:00,108.35,108.37,108.34,108.365,349400005.0
2007-11-27 07:59:00,108.365,108.365,108.35,108.355,516400000.0
2007-11-27 08:00:00,108.355,108.4,108.355,108.39,346500000.0
2007-11-27 08:01:00,108.39,108.4,108.39,108.395,166800000.0
2007-11-27 08:02:00,108.395,108.405,108.39,108.4,297200001.0
2007-11-27 08:03:00,108.4,108.415,108.4,108.405,150500000.0
2007-11-27 08:04:00,108.405,108.48,108.405,108.475,1083900010.0
2007-11-27 08:05:00,108.48,108.48,108.43,108.445,733199997.0
2007-11-27 08:06:00,108.445,108.47,108.425,108.46,360600000.0
2007-11-27 08:07:00,108.465,108.5,108.46,108.495,182100000.0
2007-11-27 08:08:00,108.495,108.52,108.475,108.505,437500002.0
2007-11-27 08:09:00,108.505,108.51,108.485,108.5,272900000.0
2007-11-27 08:10:00,108.5,108.53,108.48,108.505,670699999.0
2007-11-27 08:11:00,108.51,108.56,108.5,108.54,1442699993.0
2007-11-27 08:12:00,108.55,108.57,108.55,108.56,265700001.0
2007-11-27 08:13:00,108.56,108.56,108.52,108.52,369600001.0
2007-11-27 08:14:00,108.52,108.53,108.48,108.51,532200000.0
2007-11-27 08:15:00,108.51,108.515,108.46,108.5,825620004.0
2007-11-27 08:16:00,108.5,108.53,108.48,108.53,1093700000.0
2007-11-27 08:17:00,108.53,108.53,108.48,108.485,484120000.0
2007-11-27 08:18:00,108.485,108.49,108.46,108.48,411091999.0
2007-11-27 08:19:00,108.48,108.49,108.47,108.485,253128000.0
2007-11-27 08:20:00,108.485,108.49,108.47,108.47,285400000.0
2007-11-27 08:21:00,108.47,108.47,108.44,108.47,614800000.0
2007-11-27 08:22:00,108.47,108.47,108.455,108.46,353700000.0
2007-11-27 08:23:00,108.46,108.47,108.44,108.445,706999999.0
2007-11-27 08:24:00,108.445,108.46,108.44,108.45,112400000.0
2007-11-27 08:25:00,108.45,108.45,108.41,108.42,221699998.0
2007-11-27 08:26:00,108.42,108.42,108.38,108.4,623600000.0
2007-11-27 08:27:00,108.4,108.415,108.39,108.41,255300000.0
2007-11-27 08:28:00,108.41,108.41,108.33,108.33,241100000.0
2007-11-27 08:29:00,108.33,108.365,108.33,108.365,363700000.0
2007-11-27 08:30:00,108.365,108.365,108.35,108.36,126200000.0
2007-11-27 08:31:00,108.36,108.4,108.36,108.39,183500000.0
2007-11-27 08:32:00,108.395,108.44,108.395,108.42,755499994.0
2007-11-27 08:33:00,108.42,108.43,108.42,108.43,393450000.0
2007-11-27 08:34:00,108.43,108.44,108.43,108.43,341250000.0
2007-11-27 08:35:00,108.43,108.43,108.365,108.37,551150000.0
2007-11-27 08:36:00,108.37,108.38,108.345,108.35,598600000.0
2007-11-27 08:37:00,108.35,108.36,108.335,108.36,601200001.0
2007-11-27 08:38:00,108.36,108.385,108.355,108.385,703700000.0
2007-11-27 08:39:00,108.39,108.46,108.385,108.445,1335500001.0
2007-11-27 08:40:00,108.445,108.46,108.41,108.415,481770000.0
2007-11-27 08:41:00,108.415,108.435,108.405,108.43,887499997.0
2007-11-27 08:42:00,108.435,108.445,108.435,108.44,315400000.0
2007-11-27 08:43:00,108.44,108.47,108.44,108.44,940600000.0
2007-11-27 08:44:00,108.44,108.45,108.435,108.435,403600000.0
2007-11-27 08:45:00,108.44,108.44,108.35,108.35,885149999.0
2007-11-27 08:46:00,108.35,108.36,108.33,108.335,879600002.0
2007-11-27 08:47:00,108.335,108.35,108.33,108.33,153500000.0
2007-11-27 08:48:00,108.33,108.33,108.245,108.245,742099999.0
2007-11-27 08:49:00,108.245,108.245,108.155,108.155,393200003.0
2007-11-27 08:50:00,108.15,108.21,108.135,108.2,873099995.0
2007-11-27 08:51:00,108.2,108.24,108.18,108.235,1256000000.0
2007-11-27 08:52:00,108.24,108.26,108.2,108.2,1137800003.0
2007-11-27 08:53:00,108.2,108.27,108.2,108.265,724999994.0
2007-11-27 08:54:00,108.26,108.27,108.245,108.245,947500004.0
2007-11-27 08:55:00,108.245,108.28,108.235,108.28,768099999.0
2007-11-27 08:56:00,108.28,108.28,108.26,108.27,1007799998.0
2007-11-27 08:57:00,108.27,108.27,108.19,108.21,861600000.0
2007-11-27 08:58:00,108.21,108.22,108.175,108.18,1153799999.0
2007-11-27 08:59:00,108.18,108.18,108.1,108.11,960299999.0
2007-11-27 09:00:00,108.11,108.12,108.045,108.1,857999998.0
2007-11-27 09:01:00,108.1,108.11,108.025,108.03,631200000.0
2007-11-27 09:02:00,108.03,108.08,108.02,108.07,461500000.0
2007-11-27 09:03:00,108.07,108.13,108.07,108.125,395900000.0
2007-11-27 09:04:00,108.125,108.14,108.095,108.12,668100000.0
2007-11-27 09:05:00,108.12,108.12,108.1,108.1,985399999.0
2007-11-27 09:06:00,108.095,108.1,108.0,108.0,480600000.0
2007-11-27 09:07:00,108.0,108.025,107.96,107.985,1318400004.0
2007-11-27 09:08:00,107.985,108.03,107.98,108.025,642500003.0
2007-11-27 09:09:00,108.03,108.07,108.03,108.07,541100000.0
2007-11-27 09:10:00,108.07,108.07,108.055,108.06,507200000.0
2007-11-27 09:11:00,108.06,108.11,108.06,108.1,796000000.0
2007-11-27 09:12:00,108.1,108.17,108.095,108.15,1011800001.0
2007-11-27 09:13:00,108.15,108.15,108.125,108.14,789000001.0
2007-11-27 09:14:00,108.14,108.145,108.095,108.1,641162001.0
2007-11-27 09:15:00,108.095,108.13,108.085,108.115,412000000.0
2007-11-27 09:16:00,108.12,108.135,108.11,108.13,450800000.0
2007-11-27 09:17:00,108.13,108.135,108.07,108.11,1324000001.0
2007-11-27 09:18:00,108.11,108.135,108.09,108.115,1194799994.0
2007-11-27 09:19:00,108.115,108.13,108.11,108.13,380900000.0
2007-11-27 09:20:00,108.13,108.13,108.09,108.12,372399998.0
2007-11-27 09:21:00,108.12,108.14,108.12,108.14,664099984.0
2007-11-27 09:22:00,108.14,108.165,108.14,108.14,639299997.0
2007-11-27 09:23:00,108.14,108.16,108.13,108.14,402827998.0
2007-11-27 09:24:00,108.145,108.165,108.125,108.155,842299995.0
2007-11-27 09:25:00,108.17,108.22,108.17,108.22,1084799990.0
2007-11-27 09:26:00,108.22,108.25,108.21,108.23,984799997.0
2007-11-27 09:27:00,108.23,108.23,108.195,108.2,1381299997.0
2007-11-27 09:28:00,108.2,108.22,108.195,108.21,1101000006.0
2007-11-27 09:29:00,108.21,108.25,108.19,108.2,995100001.0
2007-11-27 09:30:00,108.2,108.21,108.19,108.2,359800000.0
2007-11-27 09:31:00,108.2,108.235,108.195,108.195,796099994.0
2007-11-27 09:32:00,108.19,108.23,108.19,108.22,485399997.0
2007-11-27 09:33:00,108.22,108.23,108.21,108.21,233000000.0
2007-11-27 09:34:00,108.21,108.21,108.175,108.185,252900000.0
2007-11-27 09:35:00,108.185,108.2,108.14,108.14,261400000.0
2007-11-27 09:36:00,108.14,108.175,108.13,108.17,119400000.0
2007-11-27 09:37:00,108.17,108.185,108.12,108.15,572099997.0
2007-11-27 09:38:00,108.15,108.15,108.1,108.135,131400000.0
2007-11-27 09:39:00,108.135,108.145,108.125,108.145,185500000.0
2007-11-27 09:40:00,108.145,108.155,108.115,108.125,958500010.0
2007-11-27 09:41:00,108.125,108.14,108.115,108.14,886800004.0
2007-11-27 09:42:00,108.14,108.15,108.135,108.14,238900000.0
2007-11-27 09:43:00,108.14,108.14,108.115,108.125,494500000.0
2007-11-27 09:44:00,108.125,108.135,108.12,108.135,83000000.0
2007-11-27 09:45:00,108.135,108.165,108.115,108.125,471399999.0
2007-11-27 09:46:00,108.13,108.135,108.105,108.125,892700001.0
2007-11-27 09:47:00,108.125,108.155,108.125,108.15,929699994.0
2007-11-27 09:48:00,108.15,108.16,108.145,108.16,71600000.0
2007-11-27 09:49:00,108.16,108.16,108.13,108.135,134199999.0
2007-11-27 09:50:00,108.135,108.135,108.125,108.13,504000004.0
2007-11-27 09:51:00,108.135,108.15,108.125,108.13,114100000.0
2007-11-27 09:52:00,108.13,108.13,108.075,108.085,1365999996.0
2007-11-27 09:53:00,108.095,108.105,108.075,108.09,991200001.0
2007-11-27 09:54:00,108.09,108.1,108.09,108.09,310900005.0
2007-11-27 09:55:00,108.09,108.1,108.09,108.095,241500002.0
2007-11-27 09:56:00,108.095,108.11,108.09,108.105,239599992.0
2007-11-27 09:57:00,108.1,108.105,108.09,108.095,451599996.0
2007-11-27 09:58:00,108.095,108.1,108.055,108.07,781599985.0
2007-11-27 09:59:00,108.065,108.11,108.065,108.1,1085399992.0
2007-11-27 10:00:00,108.1,108.12,108.08,108.095,413299987.0
2007-11-27 10:01:00,108.095,108.135,108.07,108.07,1098700002.0
2007-11-27 10:02:00,108.07,108.085,108.05,108.05,337899999.0
2007-11-27 10:03:00,108.05,108.05,107.985,108.025,670500002.0
2007-11-27 10:04:00,108.03,108.04,107.955,107.995,1088699999.0
2007-11-27 10:05:00,107.995,108.045,107.995,108.045,1596649998.0
2007-11-27 10:06:00,108.045,108.06,108.005,108.035,1877999999.0
2007-11-27 10:07:00,108.035,108.115,108.015,108.11,1099200000.0
2007-11-27 10:08:00,108.11,108.115,108.1,108.105,208499996.0
2007-11-27 10:09:00,108.105,108.11,108.09,108.105,260900005.0
2007-11-27 10:10:00,108.105,108.13,108.08,108.13,216700000.0
2007-11-27 10:11:00,108.13,108.13,108.105,108.12,206500000.0
2007-11-27 10:12:00,108.12,108.12,108.11,108.12,63900000.0
2007-11-27 10:13:00,108.115,108.12,108.105,108.11,152500001.0
2007-11-27 10:14:00,108.11,108.145,108.11,108.115,159600000.0
2007-11-27 10:15:00,108.115,108.125,108.025,108.03,327300000.0
2007-11-27 10:16:00,108.03,108.065,108.01,108.03,297499999.0
2007-11-27 10:17:00,108.03,108.075,108.025,108.05,643049998.0
2007-11-27 10:18:00,108.05,108.05,108.03,108.04,219700000.0
2007-11-27 10:19:00,108.04,108.06,108.03,108.05,165000000.0
2007-11-27 10:20:00,108.05,108.1,108.04,108.1,340400000.0
2007-11-27 10:21:00,108.095,108.1,108.04,108.055,487299991.0
2007-11-27 10:22:00,108.06,108.07,108.035,108.065,1621799974.0
2007-11-27 10:23:00,108.065,108.09,108.06,108.085,802200005.0
2007-11-27 10:24:00,108.085,108.085,108.065,108.07,1409500007.0
2007-11-27 10:25:00,108.07,108.08,108.065,108.08,250900000.0
2007-11-27 10:26:00,108.08,108.1,108.065,108.075,783999992.0
2007-11-27 10:27:00,108.08,108.1,108.075,108.095,1670099988.0
2007-11-27 10:28:00,108.095,108.1,108.085,108.1,2134000007.0
2007-11-27 10:29:00,108.1,108.1,108.075,108.085,472850000.0
2007-11-27 10:30:00,108.085,108.13,108.085,108.12,154400000.0
2007-11-27 10:31:00,108.12,108.13,108.11,108.125,218899999.0
2007-11-27 10:32:00,108.125,108.13,108.11,108.11,483999994.0
2007-11-27 10:33:00,108.11,108.115,107.985,108.005,1666600002.0
2007-11-27 10:34:00,108.005,108.055,108.005,108.055,1323499995.0
2007-11-27 10:35:00,108.055,108.085,108.045,108.055,1944599999.0
2007-11-27 10:36:00,108.065,108.11,108.055,108.105,1550900013.0
2007-11-27 10:37:00,108.2,108.2,108.19,108.2,1548999997.0
2007-11-27 10:38:00,108.125,108.125,108.105,108.105,1548999997.0
2007-11-27 10:39:00,108.21,108.21,108.19,108.2,1936300007.0
2007-11-27 10:40:00,108.21,108.21,108.2,108.21,1936300007.0
2007-11-27 10:41:00,108.15,108.155,108.135,108.145,1936300007.0
2007-11-27 10:42:00,108.135,108.15,108.115,108.14,1183100005.0
2007-11-27 10:43:00,108.14,108.155,108.125,108.145,1857899967.0
2007-11-27 10:44:00,108.145,108.155,108.13,108.145,427809799.0
2007-11-27 10:45:00,108.155,108.205,108.14,108.19,1648300006.0
2007-11-27 10:46:00,108.19,108.19,108.155,108.185,1489899990.0
2007-11-27 10:47:00,108.185,108.195,108.155,108.155,1187600007.0
2007-11-27 10:48:00,108.16,108.18,108.145,108.175,125699999.0
2007-11-27 10:49:00,108.17,108.185,108.125,108.16,1463099995.0
2007-11-27 10:50:00,108.16,108.205,108.16,108.195,548100011.0
2007-11-27 10:51:00,108.195,108.235,108.195,108.22,260700000.0
2007-11-27 10:52:00,108.22,108.22,108.18,108.185,185404900.0
2007-11-27 10:53:00,108.185,108.2,108.16,108.17,667599998.0
2007-11-27 10:54:00,108.17,108.18,108.16,108.16,361500000.0
2007-11-27 10:55:00,108.16,108.17,108.135,108.145,657320001.0
2007-11-27 10:56:00,108.145,108.165,108.125,108.165,727900001.0
2007-11-27 10:57:00,108.165,108.18,108.16,108.16,278699997.0
2007-11-27 10:58:00,108.16,108.195,108.15,108.185,984400001.0
2007-11-27 10:59:00,108.185,108.2,108.17,108.195,88599999.0
2007-11-27 11:00:00,108.195,108.21,108.175,108.195,415799995.0
2007-11-27 11:01:00,108.205,108.205,108.195,108.2,1030199986.0
2007-11-27 11:02:00,108.2,108.21,108.185,108.2,1466900003.0
2007-11-27 11:03:00,108.2,108.205,108.16,108.17,328600001.0
2007-11-27 11:04:00,108.17,108.18,108.13,108.18,1193299989.0
2007-11-27 11:05:00,108.18,108.18,108.145,108.16,333099999.0
2007-11-27 11:06:00,108.165,108.2,108.165,108.2,350679994.0
2007-11-27 11:07:00,108.2,108.23,108.195,108.22,457500000.0
2007-11-27 11:08:00,108.22,108.295,108.215,108.29,1185499997.0
2007-11-27 11:09:00,108.29,108.34,108.29,108.31,1892900008.0
2007-11-27 11:10:00,108.305,108.31,108.27,108.29,512540000.0
2007-11-27 11:11:00,108.29,108.325,108.275,108.285,552202000.0
2007-11-27 11:12:00,108.285,108.285,108.22,108.22,904086994.0
2007-11-27 11:13:00,108.22,108.27,108.22,108.25,274699999.0
2007-11-27 11:14:00,108.25,108.26,108.25,108.255,75800000.0
2007-11-27 11:15:00,108.255,108.26,108.23,108.25,524600003.0
2007-11-27 11:16:00,108.245,108.265,108.24,108.25,894700014.0
2007-11-27 11:17:00,108.25,108.25,108.225,108.24,137600000.0
2007-11-27 11:18:00,108.24,108.24,108.22,108.22,148400000.0
2007-11-27 11:19:00,108.22,108.25,108.22,108.25,545100007.0
2007-11-27 11:20:00,108.245,108.265,108.215,108.215,1267099998.0
2007-11-27 11:21:00,108.215,108.25,108.215,108.23,1049900003.0
2007-11-27 11:22:00,108.23,108.23,108.21,108.21,100600000.0
2007-11-27 11:23:00,108.21,108.21,108.165,108.17,1472699995.0
2007-11-27 11:24:00,108.17,108.19,108.16,108.16,146599999.0
2007-11-27 11:25:00,108.16,108.16,108.115,108.125,1244899993.0
2007-11-27 11:26:00,108.13,108.15,108.125,108.14,622199995.0
2007-11-27 11:27:00,108.14,108.16,108.14,108.14,159250000.0
2007-11-27 11:28:00,108.145,108.16,108.145,108.145,435900001.0
2007-11-27 11:29:00,108.155,108.165,108.145,108.165,924220003.0
2007-11-27 11:30:00,108.165,108.17,108.155,108.17,527520000.0
2007-11-27 11:31:00,108.17,108.185,108.155,108.185,817219997.0
2007-11-27 11:32:00,108.185,108.19,108.175,108.185,537099984.0
2007-11-27 11:33:00,108.185,108.19,108.17,108.175,761200007.0
2007-11-27 11:34:00,108.175,108.21,108.175,108.205,435000000.0
2007-11-27 11:35:00,108.205,108.21,108.175,108.175,959899998.0
2007-11-27 11:36:00,108.18,108.205,108.175,108.2,410000000.0
2007-11-27 11:37:00,108.21,108.21,108.195,108.21,442700000.0
2007-11-27 11:38:00,108.21,108.22,108.205,108.21,77900000.0
2007-11-27 11:39:00,108.21,108.21,108.2,108.21,70300000.0
2007-11-27 11:40:00,108.21,108.21,108.2,108.205,336400000.0
2007-11-27 11:41:00,108.205,108.21,108.18,108.19,1108899987.0
2007-11-27 11:42:00,108.19,108.19,108.175,108.175,372500000.0
2007-11-27 11:43:00,108.175,108.175,108.155,108.155,227500000.0
2007-11-27 11:44:00,108.155,108.165,108.12,108.13,486700000.0
2007-11-27 11:45:00,108.13,108.13,108.055,108.065,449200000.0
2007-11-27 11:46:00,108.06,108.105,108.06,108.105,921100000.0
2007-11-27 11:47:00,108.095,108.12,108.095,108.115,933949995.0
2007-11-27 11:48:00,108.115,108.12,108.11,108.115,728200019.0
2007-11-27 11:49:00,108.12,108.12,108.105,108.115,145849999.0
2007-11-27 11:50:00,108.115,108.115,108.025,108.085,1959599983.0
2007-11-27 11:51:00,108.085,108.09,108.05,108.08,783599977.0
2007-11-27 11:52:00,108.08,108.115,108.055,108.085,1549799989.0
2007-11-27 11:53:00,108.085,108.09,108.065,108.07,188700001.0
2007-11-27 11:54:00,108.07,108.155,108.065,108.15,565900002.0
2007-11-27 11:55:00,108.15,108.17,108.085,108.095,883699997.0
2007-11-27 11:56:00,108.09,108.15,108.08,108.13,407700004.0
2007-11-27 11:57:00,108.13,108.13,108.07,108.09,1401200001.0
2007-11-27 11:58:00,108.09,108.14,108.09,108.125,663200001.0
2007-11-27 11:59:00,108.125,108.16,108.125,108.15,76650000.0
2007-11-27 12:00:00,108.15,108.185,108.145,108.165,1442099992.0
2007-11-27 12:01:00,108.17,108.175,108.135,108.145,1642799998.0
2007-11-27 12:02:00,108.155,108.185,108.145,108.185,2062700014.0
2007-11-27 12:03:00,108.185,108.195,108.175,108.195,1099800002.0
2007-11-27 12:04:00,108.185,108.205,108.175,108.195,1723299998.0
2007-11-27 12:05:00,108.195,108.2,108.185,108.19,708800000.0
2007-11-27 12:06:00,108.19,108.195,108.155,108.165,1694100009.0
2007-11-27 12:07:00,108.14,108.15,108.14,108.15,1494799993.0
2007-11-27 12:08:00,108.16,108.19,108.16,108.19,1494799993.0
2007-11-27 12:09:00,108.215,108.22,108.21,108.215,1494799993.0
2007-11-27 12:10:00,108.21,108.225,108.195,108.215,1104300000.0
2007-11-27 12:11:00,108.215,108.255,108.205,108.22,1133900001.0
2007-11-27 12:12:00,108.215,108.215,108.185,108.195,791899999.0
2007-11-27 12:13:00,108.195,108.195,108.175,108.185,1506399999.0
2007-11-27 12:14:00,108.185,108.225,108.18,108.215,1082200016.0
2007-11-27 12:15:00,108.215,108.215,108.195,108.215,2112099975.0
2007-11-27 12:16:00,108.215,108.22,108.185,108.215,955200001.0
2007-11-27 12:17:00,108.215,108.245,108.21,108.235,129000000.0
2007-11-27 12:18:00,108.235,108.245,108.225,108.23,1192000014.0
2007-11-27 12:19:00,108.23,108.265,108.215,108.235,928230014.0
2007-11-27 12:20:00,108.245,108.26,108.235,108.25,1369180005.0
2007-11-27 12:21:00,108.25,108.28,108.235,108.27,538599997.0
2007-11-27 12:22:00,108.265,108.27,108.235,108.235,650999996.0
2007-11-27 12:23:00,108.235,108.25,108.195,108.21,1177590011.0
2007-11-27 12:24:00,108.21,108.21,108.17,108.17,60000000.0
2007-11-27 12:25:00,108.17,108.18,108.17,108.175,93700000.0
2007-11-27 12:26:00,108.175,108.185,108.17,108.18,66700000.0
2007-11-27 12:27:00,108.18,108.185,108.165,108.165,171600000.0
2007-11-27 12:28:00,108.165,108.17,108.155,108.165,545899999.0
2007-11-27 12:29:00,108.165,108.19,108.165,108.185,991799996.0
2007-11-27 12:30:00,108.185,108.2,108.185,108.195,516480001.0
2007-11-27 12:31:00,108.195,108.27,108.185,108.27,165100000.0
2007-11-27 12:32:00,108.265,108.265,108.24,108.245,186100000.0
2007-11-27 12:33:00,108.245,108.245,108.22,108.22,129700001.0
2007-11-27 12:34:00,108.22,108.24,108.22,108.235,121900000.0
2007-11-27 12:35:00,108.235,108.235,108.21,108.22,63200001.0
2007-11-27 12:36:00,108.22,108.22,108.195,108.205,423200001.0
2007-11-27 12:37:00,108.205,108.225,108.2,108.2,224900000.0
2007-11-27 12:38:00,108.2,108.2,108.19,108.19,75600000.0
2007-11-27 12:39:00,108.19,108.205,108.185,108.205,79600000.0
2007-11-27 12:40:00,108.21,108.23,108.205,108.225,111500000.0
2007-11-27 12:41:00,108.225,108.24,108.2,108.205,182400000.0
2007-11-27 12:42:00,108.205,108.215,108.2,108.205,207400003.0
2007-11-27 12:43:00,108.205,108.21,108.195,108.2,414399999.0
2007-11-27 12:44:00,108.195,108.24,108.195,108.23,628000003.0
2007-11-27 12:45:00,108.23,108.265,108.23,108.255,114599999.0
2007-11-27 12:46:00,108.255,108.26,108.215,108.225,1098000009.0
2007-11-27 12:47:00,108.225,108.24,108.215,108.24,56999999.0
2007-11-27 12:48:00,108.24,108.24,108.215,108.22,146344000.0
2007-11-27 12:49:00,108.22,108.235,108.215,108.22,133600001.0
2007-11-27 12:50:00,108.22,108.235,108.22,108.235,40000000.0
2007-11-27 12:51:00,108.23,108.23,108.225,108.23,267500000.0
2007-11-27 12:52:00,108.23,108.255,108.23,108.245,266099994.0
2007-11-27 12:53:00,108.24,108.25,108.24,108.245,64600000.0
2007-11-27 12:54:00,108.245,108.25,108.24,108.24,91900000.0
2007-11-27 12:55:00,108.24,108.24,108.205,108.21,858899999.0
2007-11-27 12:56:00,108.215,108.22,108.2,108.22,1083000027.0
2007-11-27 12:57:00,108.22,108.23,108.205,108.22,114800001.0
2007-11-27 12:58:00,108.22,108.24,108.215,108.235,1076599948.0
2007-11-27 12:59:00,108.235,108.275,108.225,108.275,726700001.0
2007-11-27 13:00:00,108.275,108.28,108.24,108.265,125000000.0
2007-11-27 13:01:00,108.265,108.27,108.25,108.25,71700000.0
2007-11-27 13:02:00,108.25,108.255,108.22,108.245,145800000.0
2007-11-27 13:03:00,108.245,108.27,108.24,108.265,140500000.0
2007-11-27 13:04:00,108.265,108.265,108.235,108.25,105400000.0
2007-11-27 13:05:00,108.25,108.26,108.2,108.21,174100000.0
2007-11-27 13:06:00,108.21,108.21,108.15,108.16,394100001.0
2007-11-27 13:07:00,108.16,108.16,108.15,108.16,71400000.0
2007-11-27 13:08:00,108.16,108.2,108.16,108.195,230800001.0
2007-11-27 13:09:00,108.195,108.235,108.195,108.23,846200000.0
2007-11-27 13:10:00,108.23,108.23,108.19,108.19,715099995.0
2007-11-27 13:11:00,108.19,108.24,108.185,108.195,713399994.0
2007-11-27 13:12:00,108.195,108.205,108.17,108.205,266800000.0
2007-11-27 13:13:00,108.21,108.21,108.195,108.2,543999994.0
2007-11-27 13:14:00,108.2,108.2,108.15,108.15,600800005.0
2007-11-27 13:15:00,108.15,108.15,108.12,108.135,177000000.0
2007-11-27 13:16:00,108.13,108.16,108.125,108.14,211999996.0
2007-11-27 13:17:00,108.14,108.16,108.13,108.16,281099997.0
2007-11-27 13:18:00,108.16,108.17,108.16,108.17,36000000.0
2007-11-27 13:19:00,108.17,108.185,108.165,108.185,436700006.0
2007-11-27 13:20:00,108.185,108.19,108.17,108.17,133400000.0
2007-11-27 13:21:00,108.17,108.185,108.165,108.18,768100011.0
2007-11-27 13:22:00,108.18,108.2,108.16,108.185,173300000.0
2007-11-27 13:23:00,108.195,108.2,108.18,108.18,326200000.0
2007-11-27 13:24:00,108.175,108.195,108.155,108.185,546700002.0
2007-11-27 13:25:00,108.175,108.21,108.175,108.185,550200000.0
2007-11-27 13:26:00,108.185,108.21,108.18,108.19,95400000.0
2007-11-27 13:27:00,108.19,108.2,108.135,108.135,641999995.0
2007-11-27 13:28:00,108.145,108.15,108.135,108.145,474699996.0
2007-11-27 13:29:00,108.145,108.145,108.135,108.135,340099990.0
2007-11-27 13:30:00,108.135,108.15,108.13,108.13,313099996.0
2007-11-27 13:31:00,108.13,108.14,108.13,108.14,40200000.0
2007-11-27 13:32:00,108.14,108.14,108.085,108.085,485900001.0
2007-11-27 13:33:00,108.08,108.095,108.04,108.06,342399999.0
2007-11-27 13:34:00,108.06,108.075,108.06,108.075,26430000.0
2007-11-27 13:35:00,108.075,108.11,108.075,108.1,120306001.0
2007-11-27 13:36:00,108.105,108.105,108.05,108.06,371711000.0
2007-11-27 13:37:00,108.06,108.075,108.035,108.06,1557099979.0
2007-11-27 13:38:00,108.06,108.08,108.055,108.07,658100004.0
2007-11-27 13:39:00,108.07,108.075,108.02,108.07,1757299991.0
2007-11-27 13:40:00,108.07,108.08,108.06,108.065,280600000.0
2007-11-27 13:41:00,108.065,108.08,108.06,108.08,409899982.0
2007-11-27 13:42:00,108.08,108.085,108.065,108.065,662039993.0
2007-11-27 13:43:00,108.075,108.085,108.045,108.05,1214199999.0
2007-11-27 13:44:00,108.045,108.08,108.025,108.075,1227399999.0
2007-11-27 13:45:00,108.065,108.08,108.055,108.07,1559100015.0
2007-11-27 13:46:00,108.07,108.09,108.06,108.085,163900001.0
2007-11-27 13:47:00,108.085,108.13,108.085,108.12,332099996.0
2007-11-27 13:48:00,108.12,108.13,108.09,108.125,1057600003.0
2007-11-27 13:49:00,108.13,108.13,108.1,108.11,547899999.0
2007-11-27 13:50:00,108.11,108.12,108.095,108.115,584800010.0
2007-11-27 13:51:00,108.115,108.12,108.095,108.12,616240002.0
2007-11-27 13:52:00,107.81,107.82,107.76,107.77,1058699995.0
2007-11-27 13:53:00,108.125,108.13,108.105,108.105,1058699995.0
2007-11-27 13:54:00,108.11,108.11,108.085,108.095,105600000.0
2007-11-27 13:55:00,108.095,108.115,108.09,108.095,54200000.0
2007-11-27 13:56:00,108.095,108.1,108.075,108.09,918100002.0
2007-11-27 13:57:00,108.09,108.09,108.055,108.07,527399999.0
2007-11-27 13:58:00,108.07,108.075,108.06,108.06,85600000.0
2007-11-27 13:59:00,108.06,108.085,108.06,108.07,61800000.0
2007-11-27 14:00:00,108.07,108.075,108.07,108.07,31200000.0
2007-11-27 14:01:00,108.07,108.07,108.03,108.045,1252100000.0
2007-11-27 14:02:00,108.045,108.06,108.035,108.05,767700000.0
2007-11-27 14:03:00,108.05,108.1,108.05,108.095,1486400005.0
2007-11-27 14:04:00,108.095,108.125,108.095,108.11,195600001.0
2007-11-27 14:05:00,108.11,108.115,108.085,108.095,658399998.0
2007-11-27 14:06:00,108.095,108.105,108.085,108.1,1570400008.0
2007-11-27 14:07:00,108.1,108.105,108.08,108.095,2103299979.0
2007-11-27 14:08:00,108.095,108.095,108.08,108.085,1700399986.0
2007-11-27 14:09:00,108.085,108.085,108.055,108.065,1683200005.0
2007-11-27 14:10:00,108.065,108.1,108.065,108.085,1833800015.0
2007-11-27 14:11:00,108.085,108.09,108.07,108.085,395400000.0
2007-11-27 14:12:00,108.085,108.085,108.075,108.075,306270001.0
2007-11-27 14:13:00,108.075,108.09,108.075,108.075,317399996.0
2007-11-27 14:14:00,108.075,108.085,108.065,108.075,807099995.0
2007-11-27 14:15:00,108.075,108.09,108.07,108.09,178100001.0
2007-11-27 14:16:00,108.09,108.1,108.08,108.1,67300001.0
2007-11-27 14:17:00,108.1,108.1,108.055,108.06,1741899984.0
2007-11-27 14:18:00,108.06,108.085,108.045,108.08,1290900007.0
2007-11-27 14:19:00,107.73,107.73,107.69,107.73,634599989.0
2007-11-27 14:20:00,108.08,108.09,108.07,108.075,634599989.0
2007-11-27 14:21:00,108.075,108.085,108.065,108.065,764000010.0
2007-11-27 14:22:00,108.065,108.075,107.975,107.995,2026550012.0
2007-11-27 14:23:00,107.8,107.81,107.77,107.8,1997800004.0
2007-11-27 14:24:00,107.81,107.81,107.75,107.75,1997800004.0
2007-11-27 14:25:00,107.895,107.92,107.885,107.915,1997800004.0
2007-11-27 14:26:00,107.78,107.79,107.77,107.77,1858400001.0
2007-11-27 14:27:00,107.915,107.995,107.905,107.945,1858400001.0
2007-11-27 14:28:00,107.935,107.945,107.915,107.93,1986749992.0
2007-11-27 14:29:00,107.935,107.935,107.875,107.92,1606600001.0
2007-11-27 14:30:00,107.92,107.92,107.895,107.895,1686399994.0
2007-11-27 14:31:00,107.895,107.935,107.88,107.935,1658499995.0
2007-11-27 14:32:00,107.72,107.74,107.7,107.71,1981000005.0
2007-11-27 14:33:00,107.925,107.925,107.895,107.91,1981000005.0
2007-11-27 14:34:00,107.91,107.935,107.905,107.925,1733099993.0
2007-11-27 14:35:00,107.925,107.94,107.905,107.935,1269150008.0
2007-11-27 14:36:00,107.935,107.935,107.84,107.84,493000000.0
2007-11-27 14:37:00,107.84,107.88,107.84,107.85,264200000.0
2007-11-27 14:38:00,107.85,107.88,107.835,107.86,643900002.0
2007-11-27 14:39:00,107.86,107.89,107.86,107.89,602399996.0
2007-11-27 14:40:00,107.89,107.895,107.855,107.885,492699999.0
2007-11-27 14:41:00,107.885,107.895,107.875,107.885,969199999.0
2007-11-27 14:42:00,107.885,107.925,107.885,107.91,1242900000.0
2007-11-27 14:43:00,107.91,107.915,107.88,107.9,1518300000.0
2007-11-27 14:44:00,107.9,107.9,107.88,107.9,600600000.0
2007-11-27 14:45:00,107.9,107.97,107.895,107.965,1010099997.0
2007-11-27 14:46:00,107.965,107.995,107.935,107.945,1385800008.0
2007-11-27 14:47:00,107.945,107.95,107.885,107.895,1347100003.0
2007-11-27 14:48:00,107.895,107.905,107.875,107.89,983100000.0
2007-11-27 14:49:00,107.9,107.91,107.875,107.88,971000000.0
2007-11-27 14:50:00,107.875,107.89,107.805,107.83,1072100006.0
2007-11-27 14:51:00,107.83,107.84,107.81,107.825,336500000.0
2007-11-27 14:52:00,107.825,107.825,107.77,107.77,325199997.0
2007-11-27 14:53:00,107.775,107.795,107.755,107.775,696200001.0
2007-11-27 14:54:00,107.775,107.8,107.735,107.745,1641299984.0
2007-11-27 14:55:00,107.735,107.74,107.67,107.68,941799997.0
2007-11-27 14:56:00,107.68,107.71,107.68,107.695,435370000.0
2007-11-27 14:57:00,107.695,107.73,107.685,107.7,1249899991.0
2007-11-27 14:58:00,107.7,107.705,107.625,107.635,908099999.0
2007-11-27 14:59:00,107.635,107.65,107.615,107.625,1067700004.0
2007-11-27 15:00:00,107.62,107.65,107.605,107.63,757799997.0
2007-11-27 15:01:00,107.64,107.67,107.63,107.64,374199997.0
2007-11-27 15:02:00,107.64,107.67,107.635,107.65,1211499998.0
2007-11-27 15:03:00,107.655,107.66,107.555,107.58,612799999.0
2007-11-27 15:04:00,107.58,107.6,107.53,107.57,514099999.0
2007-11-27 15:05:00,107.57,107.605,107.55,107.605,493200000.0
2007-11-27 15:06:00,107.605,107.65,107.6,107.615,505799999.0
2007-11-27 15:07:00,107.615,107.69,107.6,107.68,666600004.0
2007-11-27 15:08:00,107.675,107.71,107.66,107.67,736999998.0
2007-11-27 15:09:00,107.67,107.67,107.65,107.66,448900000.0
2007-11-27 15:10:00,107.66,107.69,107.645,107.66,1603000025.0
2007-11-27 15:11:00,107.655,107.66,107.635,107.645,322699998.0
2007-11-27 15:12:00,107.645,107.69,107.635,107.685,605199999.0
2007-11-27 15:13:00,107.685,107.695,107.67,107.675,2039700024.0
2007-11-27 15:14:00,108.11,108.14,108.1,108.12,1997640009.0
2007-11-27 15:15:00,107.65,107.705,107.645,107.695,1997640009.0
2007-11-27 15:16:00,108.11,108.11,108.05,108.05,776399991.0
2007-11-27 15:17:00,108.06,108.08,108.01,108.01,776399991.0
2007-11-27 15:18:00,108.0,108.02,108.0,108.0,776399991.0
2007-11-27 15:19:00,107.99,108.01,107.99,108.0,776399991.0
2007-11-27 15:20:00,107.74,107.835,107.735,107.835,776399991.0
2007-11-27 15:21:00,107.835,107.85,107.805,107.84,1471600004.0
2007-11-27 15:22:00,107.835,107.835,107.785,107.825,419200001.0
2007-11-27 15:23:00,107.825,107.825,107.78,107.81,480900000.0
2007-11-27 15:24:00,107.81,107.815,107.755,107.765,734800000.0
2007-11-27 15:25:00,107.765,107.795,107.755,107.785,1960800000.0
2007-11-27 15:26:00,107.785,107.805,107.78,107.78,1340499999.0
2007-11-27 15:27:00,107.78,107.795,107.755,107.765,722200000.0
2007-11-27 15:28:00,108.06,108.07,108.05,108.05,232800000.0
2007-11-27 15:29:00,107.745,107.79,107.74,107.78,232800000.0
2007-11-27 15:30:00,107.78,107.78,107.725,107.725,502400000.0
2007-11-27 15:31:00,107.73,107.735,107.69,107.725,982300005.0
2007-11-27 15:32:00,107.73,107.745,107.71,107.72,1323200008.0
2007-11-27 15:33:00,107.72,107.745,107.715,107.745,714800013.0
2007-11-27 15:34:00,107.745,107.76,107.735,107.755,123600000.0
2007-11-27 15:35:00,107.755,107.76,107.735,107.755,841900003.0
2007-11-27 15:36:00,107.755,107.785,107.755,107.775,813499995.0
2007-11-27 15:37:00,107.775,107.86,107.77,107.86,1258000000.0
2007-11-27 15:38:00,108.24,108.24,108.17,108.18,1182799999.0
2007-11-27 15:39:00,107.96,107.97,107.925,107.935,1182799999.0
2007-11-27 15:40:00,107.935,107.935,107.91,107.91,156500000.0
2007-11-27 15:41:00,108.16,108.16,108.12,108.13,1234700000.0
2007-11-27 15:42:00,108.14,108.15,108.12,108.14,1234700000.0
2007-11-27 15:43:00,108.15,108.15,108.1,108.1,1234700000.0
2007-11-27 15:44:00,108.11,108.11,108.04,108.04,1234700000.0
2007-11-27 15:45:00,108.07,108.08,108.055,108.075,1234700000.0
2007-11-27 15:46:00,108.075,108.075,108.02,108.035,1736799994.0
2007-11-27 15:47:00,108.035,108.04,107.955,107.97,1198800996.0
2007-11-27 15:48:00,107.97,107.97,107.92,107.95,502000002.0
2007-11-27 15:49:00,107.95,107.995,107.945,107.98,205040000.0
2007-11-27 15:50:00,107.98,108.01,107.96,108.005,166500000.0
2007-11-27 15:51:00,108.005,108.005,107.975,107.985,269399998.0
2007-11-27 15:52:00,107.985,107.995,107.975,107.985,1364600000.0
2007-11-27 15:53:00,107.985,107.995,107.965,107.975,2023800000.0
2007-11-27 15:54:00,107.975,107.985,107.935,107.955,1437899997.0
2007-11-27 15:55:00,107.955,107.955,107.89,107.925,400899998.0
2007-11-27 15:56:00,108.18,108.19,108.15,108.16,419699995.0
2007-11-27 15:57:00,107.97,107.98,107.95,107.97,419699995.0
2007-11-27 15:58:00,107.975,108.015,107.975,108.015,833000000.0
2007-11-27 15:59:00,108.11,108.12,108.08,108.08,1280800016.0
2007-11-27 16:00:00,108.06,108.06,107.99,108.02,1280800016.0
2007-11-27 16:01:00,107.965,107.965,107.935,107.945,1280800016.0
2007-11-27 16:02:00,107.94,107.96,107.935,107.945,1825300007.0
2007-11-27 16:03:00,108.07,108.1,108.07,108.08,2135100005.0
2007-11-27 16:04:00,108.07,108.1,108.07,108.09,2135100005.0
2007-11-27 16:05:00,108.08,108.09,108.07,108.08,2135100005.0
2007-11-27 16:06:00,107.985,108.015,107.965,108.015,2135100005.0
2007-11-27 16:07:00,108.015,108.145,108.0,108.145,976399998.0
2007-11-27 16:08:00,108.03,108.04,108.0,108.01,2006700000.0
2007-11-27 16:09:00,108.105,108.13,108.105,108.11,2006700000.0
2007-11-27 16:10:00,108.11,108.14,108.11,108.115,389599997.0
2007-11-27 16:11:00,108.115,108.165,108.115,108.155,2037599979.0
2007-11-27 16:12:00,108.155,108.18,108.145,108.145,427199998.0
2007-11-27 16:13:00,108.145,108.145,108.115,108.115,199400001.0
2007-11-27 16:14:00,108.115,108.145,108.11,108.14,982899997.0
2007-11-27 16:15:00,107.89,107.94,107.89,107.94,534100000.0
2007-11-27 16:16:00,108.13,108.13,108.07,108.075,534100000.0
2007-11-27 16:17:00,108.08,108.09,108.015,108.025,574499999.0
2007-11-27 16:18:00,108.025,108.03,108.01,108.015,944400000.0
2007-11-27 16:19:00,108.015,108.02,107.99,108.02,704380001.0
2007-11-27 16:20:00,108.02,108.04,108.005,108.02,297689999.0
2007-11-27 16:21:00,108.02,108.06,108.005,108.06,920400004.0
2007-11-27 16:22:00,108.055,108.06,108.035,108.06,532899994.0
2007-11-27 16:23:00,108.06,108.065,108.045,108.06,796000002.0
2007-11-27 16:24:00,108.055,108.085,108.055,108.08,349200000.0
2007-11-27 16:25:00,108.08,108.1,108.055,108.06,1665900035.0
2007-11-27 16:26:00,108.06,108.07,108.06,108.07,800500000.0
2007-11-27 16:27:00,108.07,108.075,108.06,108.065,243400000.0
2007-11-27 16:28:00,108.065,108.08,108.06,108.065,795200000.0
2007-11-27 16:29:00,108.065,108.08,108.06,108.075,1153800001.0
2007-11-27 16:30:00,108.065,108.075,108.05,108.07,1230500000.0
2007-11-27 16:31:00,108.07,108.07,108.05,108.05,1483499957.0
2007-11-27 16:32:00,108.04,108.04,107.99,107.99,1183800006.0
2007-11-27 16:33:00,107.99,108.0,107.965,107.97,511899998.0
2007-11-27 16:34:00,107.97,108.06,107.97,108.06,279300000.0
2007-11-27 16:35:00,108.06,108.135,108.06,108.125,1468000006.0
2007-11-27 16:36:00,108.13,108.18,108.125,108.18,2035499996.0
2007-11-27 16:37:00,108.185,108.26,108.185,108.235,1343100000.0
2007-11-27 16:38:00,108.24,108.245,108.175,108.175,1385899997.0
2007-11-27 16:39:00,108.23,108.25,108.19,108.24,1650500009.0
2007-11-27 16:40:00,108.23,108.29,108.23,108.25,1650500009.0
2007-11-27 16:41:00,108.175,108.175,108.115,108.14,1650500009.0
2007-11-27 16:42:00,108.145,108.17,108.125,108.15,1541999998.0
2007-11-27 16:43:00,108.15,108.16,108.115,108.115,917599999.0
2007-11-27 16:44:00,108.115,108.115,108.05,108.055,1257300004.0
2007-11-27 16:45:00,108.055,108.09,108.045,108.065,204200000.0
2007-11-27 16:46:00,108.065,108.11,108.06,108.105,676900014.0
2007-11-27 16:47:00,108.44,108.46,108.43,108.43,1423300005.0
2007-11-27 16:48:00,108.145,108.175,108.115,108.165,1423300005.0
2007-11-27 16:49:00,108.165,108.18,108.14,108.175,1365459996.0
2007-11-27 16:50:00,108.47,108.55,108.47,108.55,1452799989.0
2007-11-27 16:51:00,108.19,108.225,108.185,108.22,1452799989.0
2007-11-27 16:52:00,108.22,108.225,108.19,108.205,645400000.0
2007-11-27 16:53:00,108.56,108.56,108.53,108.54,1725000001.0
2007-11-27 16:54:00,108.55,108.55,108.51,108.51,1725000001.0
2007-11-27 16:55:00,108.5,108.53,108.5,108.53,1725000001.0
2007-11-27 16:56:00,108.52,108.54,108.51,108.54,1725000001.0
2007-11-27 16:57:00,108.53,108.56,108.52,108.56,1725000001.0
2007-11-27 16:58:00,108.14,108.15,108.115,108.125,1725000001.0
2007-11-27 16:59:00,108.125,108.13,108.075,108.075,910699997.0
2007-11-27 17:00:00,108.075,108.075,108.0,108.03,1027476998.0
2007-11-27 17:01:00,108.03,108.085,108.03,108.08,1852099998.0
2007-11-27 17:02:00,108.56,108.56,108.52,108.52,1660700001.0
2007-11-27 17:03:00,108.51,108.52,108.49,108.51,1660700001.0
2007-11-27 17:04:00,108.5,108.51,108.46,108.47,1660700001.0
2007-11-27 17:05:00,108.46,108.48,108.46,108.48,1660700001.0
2007-11-27 17:06:00,108.47,108.49,108.45,108.45,1660700001.0
2007-11-27 17:07:00,108.44,108.45,108.38,108.38,1660700001.0
2007-11-27 17:08:00,108.39,108.4,108.36,108.36,1660700001.0
2007-11-27 17:09:00,108.35,108.41,108.35,108.41,1660700001.0
2007-11-27 17:10:00,108.05,108.06,107.97,107.97,1660700001.0
2007-11-27 17:11:00,107.97,107.98,107.94,107.95,1913099999.0
2007-11-27 17:12:00,107.95,107.96,107.91,107.91,167400000.0
2007-11-27 17:13:00,107.915,107.92,107.89,107.92,244099999.0
2007-11-27 17:14:00,107.92,107.92,107.87,107.89,1292099986.0
2007-11-27 17:15:00,107.9,107.95,107.895,107.95,526699994.0
2007-11-27 17:16:00,107.95,107.97,107.925,107.97,198500000.0
2007-11-27 17:17:00,108.6,108.6,108.56,108.59,1620100016.0
2007-11-27 17:18:00,107.995,108.06,107.985,108.05,1620100016.0
2007-11-27 17:19:00,108.05,108.06,108.005,108.01,273750000.0
2007-11-27 17:20:00,108.01,108.01,107.99,108.005,279200000.0
2007-11-27 17:21:00,108.01,108.015,107.98,108.01,312000000.0
2007-11-27 17:22:00,108.59,108.59,108.54,108.58,782100002.0
2007-11-27 17:23:00,108.57,108.57,108.54,108.56,782100002.0
2007-11-27 17:24:00,108.12,108.15,108.12,108.12,782100002.0
2007-11-27 17:25:00,108.55,108.62,108.55,108.62,1898400003.0
2007-11-27 17:26:00,108.12,108.145,108.095,108.125,1898400003.0
2007-11-27 17:27:00,108.68,108.68,108.65,108.65,840400000.0
2007-11-27 17:28:00,108.075,108.13,108.065,108.115,840400000.0
2007-11-27 17:29:00,108.13,108.15,108.095,108.14,1546299993.0
2007-11-27 17:30:00,108.64,108.68,108.63,108.64,1080899999.0
2007-11-27 17:31:00,108.63,108.65,108.63,108.64,1080899999.0
2007-11-27 17:32:00,108.235,108.31,108.21,108.27,1080899999.0
2007-11-27 17:33:00,108.265,108.27,108.22,108.235,343200000.0
2007-11-27 17:34:00,108.235,108.235,108.2,108.2,219299999.0
2007-11-27 17:35:00,108.2,108.23,108.165,108.165,364399999.0
2007-11-27 17:36:00,108.165,108.21,108.145,108.205,491900002.0
2007-11-27 17:37:00,108.72,108.72,108.7,108.71,1887199998.0
2007-11-27 17:38:00,108.72,108.72,108.66,108.68,1887199998.0
2007-11-27 17:39:00,108.25,108.255,108.205,108.245,1887199998.0
2007-11-27 17:40:00,108.245,108.295,108.235,108.26,1221099998.0
2007-11-27 17:41:00,108.26,108.275,108.255,108.265,754400000.0
2007-11-27 17:42:00,108.265,108.285,108.245,108.255,1611990002.0
2007-11-27 17:43:00,108.6,108.6,108.56,108.58,1081300002.0
2007-11-27 17:44:00,108.39,108.43,108.365,108.38,1081300002.0
2007-11-27 17:45:00,108.38,108.435,108.375,108.42,1529499999.0
2007-11-27 17:46:00,108.54,108.55,108.51,108.53,763799999.0
2007-11-27 17:47:00,108.445,108.47,108.44,108.44,763799999.0
2007-11-27 17:48:00,108.44,108.475,108.435,108.475,1795299978.0
2007-11-27 17:49:00,108.475,108.515,108.46,108.49,1122300000.0
2007-11-27 17:50:00,108.48,108.565,108.48,108.56,1014699999.0
2007-11-27 17:51:00,108.56,108.58,108.545,108.55,1292000001.0
2007-11-27 17:52:00,108.555,108.56,108.54,108.555,967500004.0
2007-11-27 17:53:00,108.56,108.57,108.525,108.54,1053999988.0
2007-11-27 17:54:00,108.54,108.56,108.515,108.52,785300000.0
2007-11-27 17:55:00,108.57,108.62,108.57,108.62,1932700008.0
2007-11-27 17:56:00,108.525,108.55,108.515,108.55,1932700008.0
2007-11-27 17:57:00,108.55,108.57,108.53,108.565,882100000.0
2007-11-27 17:58:00,108.565,108.585,108.56,108.585,478600000.0
2007-11-27 17:59:00,108.585,108.59,108.555,108.565,1058899997.0
2007-11-27 18:00:00,108.565,108.58,108.55,108.55,2128000005.0
2007-11-27 18:01:00,108.55,108.585,108.54,108.56,1484800002.0
2007-11-27 18:02:00,108.56,108.58,108.54,108.54,721799999.0
2007-11-27 18:03:00,108.54,108.545,108.51,108.525,1413799999.0
2007-11-27 18:04:00,108.525,108.53,108.475,108.485,1742999996.0
2007-11-27 18:05:00,108.59,108.6,108.57,108.57,525300000.0
2007-11-27 18:06:00,108.5,108.51,108.47,108.47,525300000.0
2007-11-27 18:07:00,108.47,108.47,108.4,108.405,238908000.0
2007-11-27 18:08:00,108.405,108.42,108.365,108.365,1486199993.0
2007-11-27 18:09:00,108.365,108.43,108.365,108.425,357800000.0
2007-11-27 18:10:00,108.42,108.5,108.41,108.49,895000004.0
2007-11-27 18:11:00,108.49,108.525,108.475,108.51,754899987.0
2007-11-27 18:12:00,108.51,108.555,108.51,108.52,459600001.0
2007-11-27 18:13:00,108.52,108.56,108.52,108.52,1332899984.0
2007-11-27 18:14:00,108.525,108.565,108.525,108.54,993299999.0
2007-11-27 18:15:00,108.54,108.58,108.54,108.56,216500000.0
2007-11-27 18:16:00,108.56,108.62,108.555,108.62,248500000.0
2007-11-27 18:17:00,108.62,108.62,108.575,108.605,1297699997.0
2007-11-27 18:18:00,108.605,108.61,108.585,108.61,1815800011.0
2007-11-27 18:19:00,108.61,108.635,108.595,108.635,1997200037.0
2007-11-27 18:20:00,108.45,108.48,108.42,108.44,666699996.0
2007-11-27 18:21:00,108.47,108.47,108.43,108.46,666699996.0
2007-11-27 18:22:00,108.47,108.48,108.46,108.47,666699996.0
2007-11-27 18:23:00,108.59,108.595,108.56,108.58,666699996.0
2007-11-27 18:24:00,108.575,108.6,108.565,108.575,827099997.0
2007-11-27 18:25:00,108.58,108.64,108.565,108.63,1109099991.0
2007-11-27 18:26:00,108.63,108.695,108.63,108.69,358100000.0
2007-11-27 18:27:00,108.69,108.7,108.67,108.67,1377800004.0
2007-11-27 18:28:00,108.67,108.67,108.64,108.665,288900000.0
2007-11-27 18:29:00,108.665,108.665,108.625,108.65,1321900020.0
2007-11-27 18:30:00,108.65,108.7,108.645,108.665,2086199976.0
2007-11-27 18:31:00,108.665,108.675,108.645,108.66,1766099993.0
2007-11-27 18:32:00,108.66,108.66,108.64,108.655,311300002.0
2007-11-27 18:33:00,108.655,108.72,108.655,108.685,481999997.0
2007-11-27 18:34:00,108.69,108.695,108.66,108.675,1577399978.0
2007-11-27 18:35:00,108.62,108.63,108.62,108.63,1256299988.0
2007-11-27 18:36:00,108.715,108.73,108.705,108.73,1256299988.0
2007-11-27 18:37:00,108.73,108.74,108.72,108.725,317800000.0
2007-11-27 18:38:00,108.725,108.74,108.68,108.705,371100000.0
2007-11-27 18:39:00,108.705,108.725,108.695,108.7,1725600006.0
2007-11-27 18:40:00,108.695,108.725,108.67,108.67,1838800000.0
2007-11-27 18:41:00,108.67,108.71,108.655,108.655,1308300006.0
2007-11-27 18:42:00,108.655,108.655,108.615,108.615,1248700005.0
2007-11-27 18:43:00,108.615,108.63,108.585,108.6,226700000.0
2007-11-27 18:44:00,108.6,108.61,108.56,108.585,188300000.0
2007-11-27 18:45:00,108.585,108.59,108.56,108.575,216700000.0
2007-11-27 18:46:00,108.575,108.575,108.53,108.555,1315100023.0
2007-11-27 18:47:00,108.555,108.59,108.555,108.59,312649997.0
2007-11-27 18:48:00,108.59,108.605,108.575,108.59,207000000.0
2007-11-27 18:49:00,108.59,108.605,108.575,108.595,1601399998.0
2007-11-27 18:50:00,108.59,108.595,108.56,108.565,716370001.0
2007-11-27 18:51:00,108.565,108.58,108.555,108.56,361100000.0
2007-11-27 18:52:00,108.56,108.56,108.54,108.54,196600000.0
2007-11-27 18:53:00,108.54,108.565,108.54,108.56,163100000.0
2007-11-27 18:54:00,108.57,108.605,108.57,108.58,174900000.0
2007-11-27 18:55:00,108.58,108.635,108.58,108.625,301900000.0
2007-11-27 18:56:00,108.625,108.64,108.615,108.64,1238499997.0
2007-11-27 18:57:00,108.64,108.65,108.63,108.65,1740600008.0
2007-11-27 18:58:00,108.655,108.675,108.635,108.635,1740600008.0
2007-11-27 18:59:00,108.635,108.655,108.635,108.635,1806300012.0
2007-11-27 19:00:00,108.635,108.635,108.59,108.59,2034599999.0
2007-11-27 19:01:00,108.595,108.645,108.59,108.64,2001800002.0
2007-11-27 19:02:00,108.64,108.65,108.615,108.615,1835199984.0
2007-11-27 19:03:00,108.615,108.615,108.59,108.6,1452700000.0
2007-11-27 19:04:00,108.61,108.61,108.59,108.6,1874800009.0
2007-11-27 19:05:00,108.61,108.61,108.58,108.59,1874800009.0
2007-11-27 19:06:00,108.585,108.585,108.54,108.56,1874800009.0
2007-11-27 19:07:00,108.56,108.57,108.55,108.56,176700000.0
2007-11-27 19:08:00,108.56,108.605,108.56,108.6,1309500007.0
2007-11-27 19:09:00,108.595,108.64,108.595,108.64,849399999.0
2007-11-27 19:10:00,108.64,108.65,108.615,108.625,1316800001.0
2007-11-27 19:11:00,108.625,108.625,108.58,108.585,1357899999.0
2007-11-27 19:12:00,108.585,108.585,108.54,108.55,265112000.0
2007-11-27 19:13:00,108.55,108.56,108.515,108.53,1934900019.0
2007-11-27 19:14:00,108.52,108.525,108.465,108.47,614500011.0
2007-11-27 19:15:00,108.47,108.47,108.435,108.44,674099999.0
2007-11-27 19:16:00,108.62,108.63,108.62,108.63,580000000.0
2007-11-27 19:17:00,108.48,108.495,108.455,108.455,580000000.0
2007-11-27 19:18:00,108.455,108.475,108.455,108.47,327299995.0
2007-11-27 19:19:00,108.47,108.48,108.455,108.455,936899999.0
2007-11-27 19:20:00,108.66,108.67,108.66,108.67,1678399983.0
2007-11-27 19:21:00,108.435,108.47,108.435,108.47,1678399983.0
2007-11-27 19:22:00,108.47,108.49,108.465,108.475,1471300004.0
2007-11-27 19:23:00,108.475,108.5,108.475,108.5,644500000.0
2007-11-27 19:24:00,108.5,108.55,108.49,108.545,422250000.0
2007-11-27 19:25:00,108.545,108.55,108.54,108.545,87600000.0
2007-11-27 19:26:00,108.545,108.545,108.48,108.5,325200000.0
2007-11-27 19:27:00,108.5,108.51,108.49,108.495,157199996.0
2007-11-27 19:28:00,108.5,108.52,108.49,108.505,827399985.0
2007-11-27 19:29:00,108.505,108.52,108.505,108.515,60900000.0
2007-11-27 19:30:00,108.515,108.585,108.51,108.585,105100000.0
2007-11-27 19:31:00,108.585,108.68,108.585,108.67,1046799998.0
2007-11-27 19:32:00,108.67,108.67,108.615,108.625,900950000.0
2007-11-27 19:33:00,108.625,108.64,108.61,108.635,287799999.0
2007-11-27 19:34:00,108.625,108.67,108.625,108.635,1085799994.0
2007-11-27 19:35:00,108.635,108.64,108.625,108.64,615099983.0
2007-11-27 19:36:00,108.635,108.7,108.625,108.7,903400011.0
2007-11-27 19:37:00,108.7,108.7,108.675,108.685,528799982.0
2007-11-27 19:38:00,108.685,108.72,108.685,108.715,814399997.0
2007-11-27 19:39:00,108.715,108.72,108.7,108.7,110700000.0
2007-11-27 19:40:00,108.7,108.73,108.7,108.715,785399999.0
2007-11-27 19:41:00,108.72,108.75,108.72,108.75,859600000.0
2007-11-27 19:42:00,108.71,108.725,108.71,108.72,859600000.0
2007-11-27 19:43:00,108.72,108.72,108.71,108.71,333300000.0
2007-11-27 19:44:00,108.71,108.71,108.68,108.69,387100000.0
2007-11-27 19:45:00,108.72,108.72,108.71,108.72,561299993.0
2007-11-27 19:46:00,108.695,108.735,108.695,108.73,561299993.0
2007-11-27 19:47:00,108.73,108.74,108.72,108.72,1375100010.0
2007-11-27 19:48:00,108.715,108.74,108.715,108.73,369199998.0
2007-11-27 19:49:00,108.73,108.74,108.72,108.725,750600000.0
2007-11-27 19:50:00,108.725,108.735,108.675,108.675,1060300005.0
2007-11-27 19:51:00,108.68,108.69,108.665,108.685,1875699992.0
2007-11-27 19:52:00,108.685,108.71,108.685,108.705,255800000.0
2007-11-27 19:53:00,108.705,108.72,108.705,108.71,889100000.0
2007-11-27 19:54:00,108.71,108.74,108.71,108.72,208400000.0
2007-11-27 19:55:00,108.72,108.74,108.685,108.69,612200001.0
2007-11-27 19:56:00,108.69,108.695,108.66,108.66,738700001.0
2007-11-27 19:57:00,108.66,108.66,108.64,108.66,437300000.0
2007-11-27 19:58:00,108.655,108.66,108.635,108.65,412700000.0
2007-11-27 19:59:00,108.65,108.66,108.6,108.6,768400001.0
2007-11-27 20:00:00,108.6,108.63,108.6,108.62,420400000.0
2007-11-27 20:01:00,108.615,108.64,108.61,108.615,806900003.0
2007-11-27 20:02:00,108.615,108.62,108.61,108.62,122600000.0
2007-11-27 20:03:00,108.62,108.63,108.605,108.61,546200000.0
2007-11-27 20:04:00,108.615,108.615,108.6,108.61,653800000.0
2007-11-27 20:05:00,108.61,108.62,108.59,108.6,343300000.0
2007-11-27 20:06:00,108.6,108.6,108.57,108.575,296300000.0
2007-11-27 20:07:00,108.57,108.62,108.57,108.615,796599999.0
2007-11-27 20:08:00,108.615,108.615,108.59,108.605,242100000.0
2007-11-27 20:09:00,108.605,108.62,108.6,108.615,1278600019.0
2007-11-27 20:10:00,108.62,108.63,108.61,108.625,779800009.0
2007-11-27 20:11:00,108.625,108.63,108.62,108.625,735600000.0
2007-11-27 20:12:00,108.625,108.625,108.62,108.62,328700000.0
2007-11-27 20:13:00,108.62,108.63,108.59,108.59,968800005.0
2007-11-27 20:14:00,108.59,108.63,108.59,108.62,886099989.0
2007-11-27 20:15:00,108.62,108.64,108.615,108.635,948800026.0
2007-11-27 20:16:00,108.635,108.645,108.625,108.64,242200000.0
2007-11-27 20:17:00,108.64,108.64,108.62,108.63,152500000.0
2007-11-27 20:18:00,108.63,108.66,108.61,108.655,528199999.0
2007-11-27 20:19:00,108.66,108.665,108.65,108.66,201600001.0
2007-11-27 20:20:00,108.66,108.68,108.66,108.675,1789399954.0
2007-11-27 20:21:00,108.66,108.68,108.65,108.66,2092600001.0
2007-11-27 20:22:00,108.68,108.7,108.675,108.685,2092600001.0
2007-11-27 20:23:00,108.69,108.705,108.685,108.705,766100018.0
2007-11-27 20:24:00,108.705,108.735,108.705,108.73,1674000002.0
2007-11-27 20:25:00,108.725,108.78,108.725,108.775,1046600007.0
2007-11-27 20:26:00,108.78,108.835,108.77,108.835,343620001.0
2007-11-27 20:27:00,108.835,108.87,108.83,108.85,879000002.0
2007-11-27 20:28:00,108.87,108.88,108.845,108.865,729500001.0
2007-11-27 20:29:00,108.865,108.87,108.84,108.84,541300000.0
2007-11-27 20:30:00,108.84,108.865,108.84,108.845,836800003.0
2007-11-27 20:31:00,108.845,108.845,108.79,108.805,417700000.0
2007-11-27 20:32:00,108.805,108.835,108.755,108.775,1437500005.0
2007-11-27 20:33:00,108.775,108.775,108.75,108.76,1271300000.0
2007-11-27 20:34:00,108.76,108.805,108.755,108.8,408400000.0
2007-11-27 20:35:00,108.8,108.8,108.77,108.785,430600000.0
2007-11-27 20:36:00,108.785,108.81,108.785,108.785,537199994.0
2007-11-27 20:37:00,108.785,108.81,108.77,108.785,455300001.0
2007-11-27 20:38:00,108.785,108.785,108.745,108.755,859100001.0
2007-11-27 20:39:00,108.755,108.76,108.745,108.745,284700000.0
2007-11-27 20:40:00,108.745,108.745,108.7,108.725,328300002.0
2007-11-27 20:41:00,108.73,108.77,108.725,108.755,1316200004.0
2007-11-27 20:42:00,108.755,108.76,108.725,108.75,733000002.0
2007-11-27 20:43:00,108.75,108.75,108.715,108.715,1130600000.0
2007-11-27 20:44:00,108.715,108.735,108.715,108.725,259499997.0
2007-11-27 20:45:00,108.725,108.735,108.72,108.73,568000000.0
2007-11-27 20:46:00,108.73,108.735,108.72,108.73,184000000.0
2007-11-27 20:47:00,108.53,108.55,108.51,108.54,110700000.0
2007-11-27 20:48:00,108.76,108.81,108.76,108.8,110700000.0
2007-11-27 20:49:00,108.8,108.82,108.765,108.775,1872099984.0
2007-11-27 20:50:00,108.56,108.59,108.56,108.59,1743399999.0
2007-11-27 20:51:00,108.74,108.745,108.69,108.71,1743399999.0
2007-11-27 20:52:00,108.71,108.72,108.67,108.68,185500000.0
2007-11-27 20:53:00,108.68,108.69,108.67,108.675,160000000.0
2007-11-27 20:54:00,108.675,108.675,108.655,108.665,1555840004.0
2007-11-27 20:55:00,108.665,108.665,108.65,108.66,1290600000.0
2007-11-27 20:56:00,108.66,108.69,108.65,108.69,104400000.0
2007-11-27 20:57:00,108.69,108.7,108.66,108.67,284399999.0
2007-11-27 20:58:00,108.57,108.6,108.55,108.56,1018900028.0
2007-11-27 20:59:00,108.57,108.57,108.55,108.55,1018900028.0
2007-11-27 21:00:00,108.56,108.6,108.55,108.6,1018900028.0
2007-11-27 21:01:00,108.61,108.62,108.58,108.59,1018900028.0
2007-11-27 21:02:00,108.58,108.58,108.54,108.55,1018900028.0
2007-11-27 21:03:00,108.56,108.57,108.54,108.54,1018900028.0
2007-11-27 21:04:00,108.55,108.56,108.53,108.53,1018900028.0
2007-11-27 21:05:00,108.535,108.56,108.525,108.555,1018900028.0
2007-11-27 21:06:00,108.545,108.59,108.54,108.575,182100001.0
2007-11-27 21:07:00,108.575,108.595,108.57,108.595,147000000.0
2007-11-27 21:08:00,108.595,108.61,108.59,108.6,484500000.0
2007-11-27 21:09:00,108.6,108.6,108.555,108.57,808600000.0
2007-11-27 21:10:00,108.565,108.59,108.56,108.58,1157400000.0
2007-11-27 21:11:00,108.58,108.585,108.55,108.585,706800000.0
2007-11-27 21:12:00,108.585,108.635,108.585,108.63,1240400010.0
2007-11-27 21:13:00,108.63,108.66,108.63,108.66,1121000016.0
2007-11-27 21:14:00,108.665,108.71,108.64,108.695,601700001.0
2007-11-27 21:15:00,108.695,108.695,108.655,108.67,231200000.0
2007-11-27 21:16:00,108.665,108.665,108.64,108.645,668200000.0
2007-11-27 21:17:00,108.64,108.675,108.64,108.65,240400000.0
2007-11-27 21:18:00,108.65,108.675,108.65,108.655,739799999.0
2007-11-27 21:19:00,108.66,108.68,108.655,108.68,2041599988.0
2007-11-27 21:20:00,108.68,108.68,108.645,108.655,360400000.0
2007-11-27 21:21:00,108.655,108.685,108.65,108.66,157900000.0
2007-11-27 21:22:00,108.66,108.665,108.645,108.655,277500000.0
2007-11-27 21:23:00,108.655,108.67,108.645,108.67,118000000.0
2007-11-27 21:24:00,108.67,108.67,108.66,108.67,58600000.0
2007-11-27 21:25:00,108.67,108.705,108.64,108.64,839100000.0
2007-11-27 21:26:00,108.64,108.665,108.635,108.64,634600000.0
2007-11-27 21:27:00,108.64,108.675,108.64,108.66,434500000.0
2007-11-27 21:28:00,108.66,108.695,108.65,108.69,1730000012.0
2007-11-27 21:29:00,108.685,108.69,108.665,108.665,1175400000.0
2007-11-27 21:30:00,108.665,108.68,108.66,108.665,568700000.0
2007-11-27 21:31:00,108.67,108.68,108.655,108.67,937500000.0
2007-11-27 21:32:00,108.67,108.675,108.65,108.65,190499999.0
2007-11-27 21:33:00,108.65,108.66,108.62,108.635,98400000.0
2007-11-27 21:34:00,108.635,108.665,108.625,108.625,365300000.0
2007-11-27 21:35:00,108.625,108.645,108.545,108.545,1166200007.0
2007-11-27 21:36:00,108.55,108.555,108.505,108.535,767700001.0
2007-11-27 21:37:00,108.535,108.535,108.48,108.485,858799996.0
2007-11-27 21:38:00,108.485,108.505,108.48,108.505,210600001.0
2007-11-27 21:39:00,108.505,108.535,108.485,108.53,274999996.0
2007-11-27 21:40:00,108.53,108.56,108.53,108.555,391800007.0
2007-11-27 21:41:00,108.555,108.56,108.52,108.54,382300000.0
2007-11-27 21:42:00,108.54,108.54,108.51,108.51,302600000.0
2007-11-27 21:43:00,108.51,108.515,108.43,108.435,247400000.0
2007-11-27 21:44:00,108.435,108.47,108.42,108.455,281000000.0
2007-11-27 21:45:00,108.46,108.515,108.435,108.505,1527100004.0
2007-11-27 21:46:00,108.505,108.56,108.485,108.535,1100699999.0
2007-11-27 21:47:00,108.535,108.555,108.51,108.545,372700000.0
2007-11-27 21:48:00,108.54,108.6,108.535,108.58,442399998.0
2007-11-27 21:49:00,108.58,108.585,108.55,108.55,178900000.0
2007-11-27 21:50:00,108.55,108.59,108.55,108.59,937599982.0
2007-11-27 21:51:00,108.59,108.59,108.565,108.59,210900000.0
2007-11-27 21:52:00,108.59,108.605,108.575,108.585,785200000.0
2007-11-27 21:53:00,108.585,108.585,108.525,108.535,1665699996.0
2007-11-27 21:54:00,108.535,108.555,108.515,108.54,1953500032.0
2007-11-27 21:55:00,108.54,108.54,108.51,108.535,1808599997.0
2007-11-27 21:56:00,108.535,108.54,108.52,108.525,2019200001.0
2007-11-27 21:57:00,108.525,108.565,108.525,108.55,1878000006.0
2007-11-27 21:58:00,108.55,108.6,108.55,108.56,715700000.0
2007-11-27 21:59:00,108.57,108.575,108.55,108.555,345500000.0
2007-11-27 22:00:00,108.55,108.6,108.55,108.595,768200000.0
2007-11-27 22:01:00,108.595,108.62,108.58,108.585,231400000.0
2007-11-27 22:02:00,108.585,108.59,108.54,108.555,182600000.0
2007-11-27 22:03:00,108.555,108.575,108.54,108.54,563500000.0
2007-11-27 22:04:00,108.54,108.56,108.53,108.53,142900000.0
2007-11-27 22:05:00,108.53,108.555,108.52,108.54,297199999.0
2007-11-27 22:06:00,108.54,108.54,108.52,108.54,74700000.0
2007-11-27 22:07:00,108.545,108.565,108.53,108.53,104400000.0
2007-11-27 22:08:00,108.53,108.555,108.515,108.53,334100000.0
2007-11-27 22:09:00,108.53,108.535,108.5,108.515,123100000.0
2007-11-27 22:10:00,108.515,108.57,108.515,108.565,397699998.0
2007-11-27 22:11:00,108.565,108.675,108.565,108.655,707399996.0
2007-11-27 22:12:00,108.655,108.68,108.65,108.675,790799996.0
2007-11-27 22:13:00,108.76,108.76,108.76,108.76,1055800000.0
2007-11-27 22:14:00,108.665,108.665,108.635,108.64,1055800000.0
2007-11-27 22:15:00,108.635,108.64,108.605,108.635,299700000.0
2007-11-27 22:16:00,108.635,108.655,108.585,108.605,474600001.0
2007-11-27 22:17:00,108.61,108.64,108.58,108.595,377899999.0
2007-11-27 22:18:00,108.595,108.645,108.59,108.625,332400000.0
2007-11-27 22:19:00,108.63,108.685,108.62,108.67,282300001.0
2007-11-27 22:20:00,108.67,108.68,108.635,108.665,375400002.0
2007-11-27 22:21:00,108.665,108.7,108.65,108.665,251700000.0
2007-11-27 22:22:00,108.665,108.665,108.645,108.66,954000000.0
2007-11-27 22:23:00,108.66,108.685,108.65,108.65,271400000.0
2007-11-27 22:24:00,108.65,108.685,108.65,108.66,208800000.0
2007-11-27 22:25:00,108.66,108.665,108.63,108.635,203100000.0
2007-11-27 22:26:00,108.635,108.635,108.58,108.59,378100001.0
2007-11-27 22:27:00,108.59,108.59,108.52,108.53,238400000.0
2007-11-27 22:28:00,108.515,108.55,108.495,108.55,964200006.0
2007-11-27 22:29:00,108.55,108.59,108.53,108.575,758500000.0
2007-11-27 22:30:00,108.575,108.61,108.575,108.585,286600000.0
2007-11-27 22:31:00,108.585,108.61,108.575,108.59,1103499999.0
2007-11-27 22:32:00,108.595,108.665,108.585,108.655,1323600000.0
2007-11-27 22:33:00,108.66,108.66,108.625,108.64,367690002.0
2007-11-27 22:34:00,108.64,108.69,108.635,108.685,533500001.0
2007-11-27 22:35:00,108.685,108.74,108.685,108.725,1479199996.0
2007-11-27 22:36:00,108.73,108.76,108.705,108.755,968600001.0
2007-11-27 22:37:00,108.755,108.785,108.73,108.78,257000000.0
2007-11-27 22:38:00,109.11,109.12,109.1,109.1,802600000.0
2007-11-27 22:39:00,108.725,108.785,108.725,108.755,802600000.0
2007-11-27 22:40:00,108.755,108.83,108.745,108.815,703999997.0
2007-11-27 22:41:00,108.815,108.815,108.78,108.78,343500000.0
2007-11-27 22:42:00,108.78,108.785,108.77,108.775,444900000.0
2007-11-27 22:43:00,108.775,108.775,108.715,108.74,1083099999.0
2007-11-27 22:44:00,108.74,108.815,108.74,108.775,579710009.0
2007-11-27 22:45:00,108.765,108.775,108.74,108.775,1015400008.0
2007-11-27 22:46:00,108.775,108.8,108.76,108.765,802200000.0
2007-11-27 22:47:00,108.765,108.765,108.73,108.745,1375799999.0
2007-11-27 22:48:00,109.03,109.04,109.03,109.04,776500012.0
2007-11-27 22:49:00,109.03,109.05,109.02,109.04,776500012.0
2007-11-27 22:50:00,108.785,108.785,108.755,108.775,776500012.0
2007-11-27 22:51:00,108.775,108.795,108.755,108.765,1317600000.0
2007-11-27 22:52:00,109.01,109.03,109.0,109.01,1226099997.0
2007-11-27 22:53:00,108.755,108.765,108.725,108.74,1226099997.0
2007-11-27 22:54:00,109.01,109.03,108.99,109.0,2105500010.0
2007-11-27 22:55:00,109.01,109.02,109.0,109.01,2105500010.0
2007-11-27 22:56:00,109.0,109.02,109.0,109.0,2105500010.0
2007-11-27 22:57:00,108.99,108.99,108.95,108.97,2105500010.0
2007-11-27 22:58:00,108.98,108.98,108.96,108.96,2105500010.0
2007-11-27 22:59:00,108.95,108.97,108.94,108.95,2105500010.0
2007-11-27 23:00:00,108.815,108.815,108.775,108.775,2105500010.0
2007-11-27 23:01:00,108.775,108.79,108.73,108.74,2064899995.0
2007-11-27 23:02:00,108.94,108.97,108.94,108.96,1232800000.0
2007-11-27 23:03:00,108.74,108.75,108.735,108.74,1232800000.0
2007-11-27 23:04:00,108.74,108.745,108.735,108.735,887600004.0
2007-11-27 23:05:00,109.01,109.01,108.97,108.97,1719999999.0
2007-11-27 23:06:00,108.99,108.99,108.95,108.96,1719999999.0
2007-11-27 23:07:00,108.775,108.795,108.755,108.755,1719999999.0
2007-11-27 23:08:00,108.98,108.98,108.98,108.98,1060199999.0
2007-11-27 23:09:00,108.97,108.97,108.97,108.97,1060199999.0
2007-11-27 23:10:00,108.95,108.95,108.94,108.95,1060199999.0
2007-11-27 23:11:00,108.97,108.97,108.96,108.96,1060199999.0
2007-11-27 23:12:00,108.94,108.95,108.91,108.91,1060199999.0
2007-11-27 23:13:00,108.765,108.77,108.765,108.77,1060199999.0
2007-11-27 23:14:00,108.89,108.89,108.87,108.88,476300000.0
2007-11-27 23:15:00,108.87,108.89,108.87,108.89,476300000.0
2007-11-27 23:16:00,108.88,108.9,108.88,108.9,476300000.0
2007-11-27 23:17:00,108.78,108.8,108.78,108.8,476300000.0
2007-11-27 23:18:00,108.89,108.89,108.88,108.88,1928300000.0
2007-11-27 23:19:00,108.87,108.87,108.85,108.85,1928300000.0
2007-11-27 23:20:00,108.795,108.81,108.795,108.805,1928300000.0
2007-11-27 23:21:00,108.85,108.85,108.84,108.84,1695600006.0
2007-11-27 23:22:00,108.825,108.835,108.81,108.835,1695600006.0
2007-11-27 23:23:00,108.835,108.86,108.825,108.86,1679800032.0
2007-11-27 23:24:00,108.86,108.865,108.845,108.86,2115699994.0
2007-11-27 23:25:00,108.86,108.875,108.855,108.87,1478800000.0
2007-11-27 23:26:00,108.87,108.875,108.855,108.875,1995300079.0
2007-11-27 23:27:00,108.875,108.875,108.85,108.85,1328200050.0
2007-11-27 23:28:00,108.85,108.93,108.85,108.915,1193700001.0
2007-11-27 23:29:00,108.915,108.985,108.91,108.97,430700000.0
2007-11-27 23:30:00,108.97,108.98,108.95,108.965,222900000.0
2007-11-27 23:31:00,108.965,108.98,108.95,108.95,305900000.0
2007-11-27 23:32:00,108.95,108.965,108.945,108.965,320699998.0
2007-11-27 23:33:00,108.965,108.985,108.96,108.965,702800000.0
2007-11-27 23:34:00,108.965,109.065,108.965,109.055,370500000.0
2007-11-27 23:35:00,109.05,109.115,109.05,109.115,694300000.0
2007-11-27 23:36:00,109.11,109.135,109.055,109.115,1685200010.0
2007-11-27 23:37:00,109.115,109.145,109.105,109.115,1696500004.0
2007-11-27 23:38:00,109.11,109.13,109.105,109.105,1482599997.0
2007-11-27 23:39:00,109.105,109.13,109.095,109.13,1903900006.0
2007-11-27 23:40:00,108.8,108.81,108.79,108.8,1998599984.0
2007-11-27 23:41:00,109.115,109.12,109.075,109.09,1998599984.0
2007-11-27 23:42:00,109.09,109.11,109.075,109.085,1590399976.0
2007-11-27 23:43:00,109.085,109.085,109.055,109.06,1714900006.0
2007-11-27 23:44:00,109.06,109.065,109.045,109.045,561400000.0
2007-11-27 23:45:00,109.045,109.05,109.035,109.045,665299988.0
2007-11-27 23:47:00,109.055,109.06,109.025,109.05,1649499997.0
2007-11-27 23:48:00,108.79,108.81,108.79,108.81,341299999.0
2007-11-27 23:49:00,109.05,109.055,109.035,109.05,341299999.0
2007-11-27 23:50:00,109.045,109.05,109.03,109.035,459200002.0
2007-11-27 23:51:00,109.035,109.05,109.03,109.035,474100001.0
2007-11-27 23:52:00,109.035,109.04,109.025,109.04,571999999.0
2007-11-27 23:53:00,109.04,109.04,109.0,109.0,1936099949.0
2007-11-27 23:54:00,108.85,108.85,108.84,108.84,510400000.0
2007-11-27 23:55:00,109.02,109.03,109.01,109.02,510400000.0
2007-11-27 23:56:00,109.02,109.03,109.01,109.02,1517100030.0
2007-11-27 23:57:00,109.01,109.02,108.96,108.98,1731900024.0
2007-11-27 23:58:00,108.98,108.99,108.97,108.98,666199995.0
2007-11-27 23:59:00,108.98,108.98,108.95,108.95,1216700000.0
2007-11-28 00:01:00,108.84,108.84,108.83,108.84,1959200000.0
2007-11-28 00:02:00,108.95,108.96,108.93,108.95,1959200000.0
2007-11-28 00:03:00,108.95,109.03,108.95,109.01,2064599978.0
2007-11-28 00:04:00,109.01,109.01,108.99,109.0,1909099995.0
2007-11-28 00:05:00,108.8,108.8,108.79,108.79,1657100012.0
2007-11-28 00:06:00,108.8,108.82,108.8,108.82,1657100012.0
2007-11-28 00:07:00,108.81,108.82,108.81,108.82,1657100012.0
2007-11-28 00:08:00,108.81,108.82,108.78,108.8,1657100012.0
2007-11-28 00:09:00,108.82,108.82,108.8,108.81,1657100012.0
2007-11-28 00:10:00,108.82,108.82,108.81,108.82,1657100012.0
2007-11-28 00:11:00,108.8,108.82,108.8,108.82,1657100012.0
2007-11-28 00:12:00,108.81,108.82,108.81,108.81,1657100012.0
2007-11-28 00:14:00,108.8,108.82,108.8,108.82,1657100012.0
2007-11-28 00:15:00,108.83,108.89,108.83,108.88,1657100012.0
2007-11-28 00:16:00,108.86,108.89,108.86,108.88,1657100012.0
2007-11-28 00:17:00,108.89,108.89,108.87,108.87,1657100012.0
2007-11-28 00:18:00,108.88,108.9,108.88,108.89,1657100012.0
2007-11-28 00:19:00,108.88,108.88,108.87,108.87,1657100012.0
2007-11-28 00:20:00,108.9,108.92,108.9,108.91,2096699979.0
2007-11-28 00:21:00,108.86,108.86,108.82,108.85,2096699979.0
2007-11-28 00:22:00,108.9,108.92,108.89,108.89,1934399998.0
2007-11-28 00:23:00,108.9,108.91,108.89,108.9,1934399998.0
2007-11-28 00:24:00,108.91,108.91,108.89,108.89,1934399998.0
2007-11-28 00:25:00,108.91,108.91,108.89,108.9,1934399998.0
2007-11-28 00:26:00,108.89,108.89,108.87,108.88,1934399998.0
2007-11-28 00:27:00,108.87,108.87,108.85,108.85,1934399998.0
2007-11-28 00:28:00,108.82,108.87,108.82,108.87,1934399998.0
2007-11-28 00:29:00,108.84,108.84,108.84,108.84,425400000.0
2007-11-28 00:30:00,108.83,108.83,108.8,108.81,425400000.0
2007-11-28 00:31:00,108.82,108.82,108.78,108.78,425400000.0
2007-11-28 00:32:00,108.77,108.77,108.74,108.74,425400000.0
2007-11-28 00:33:00,108.75,108.76,108.75,108.76,425400000.0
2007-11-28 00:34:00,108.85,108.855,108.845,108.845,425400000.0
2007-11-28 00:35:00,108.845,108.845,108.805,108.83,921299984.0
2007-11-28 00:36:00,108.83,108.84,108.81,108.83,1665700001.0
2007-11-28 00:37:00,108.83,108.865,108.83,108.85,516600000.0
2007-11-28 00:38:00,108.85,108.86,108.835,108.85,1323700000.0
2007-11-28 00:39:00,108.85,108.85,108.815,108.815,299100000.0
2007-11-28 00:40:00,108.815,108.82,108.815,108.82,1447600000.0
2007-11-28 00:41:00,108.82,108.82,108.785,108.8,1886700013.0
2007-11-28 00:42:00,108.75,108.76,108.71,108.71,646300004.0
2007-11-28 00:43:00,108.82,108.82,108.77,108.77,646300004.0
2007-11-28 00:44:00,108.77,108.785,108.765,108.785,996400011.0
2007-11-28 00:45:00,108.785,108.785,108.775,108.78,698600000.0
2007-11-28 00:46:00,108.78,108.785,108.77,108.785,611000000.0
2007-11-28 00:47:00,108.71,108.72,108.71,108.72,947600000.0
2007-11-28 00:48:00,108.78,108.825,108.775,108.825,947600000.0
2007-11-28 00:49:00,108.82,108.84,108.81,108.84,1575099994.0
2007-11-28 00:50:00,108.72,108.73,108.7,108.71,1342900000.0
2007-11-28 00:51:00,108.72,108.72,108.71,108.71,1342900000.0
2007-11-28 00:52:00,108.85,108.85,108.845,108.85,1342900000.0
2007-11-28 00:53:00,108.85,108.86,108.845,108.855,1254500000.0
2007-11-28 00:54:00,108.76,108.77,108.75,108.76,2131899999.0
2007-11-28 00:55:00,108.84,108.84,108.82,108.83,2131899999.0
2007-11-28 00:56:00,108.83,108.85,108.815,108.85,1616800000.0
2007-11-28 00:57:00,108.85,108.91,108.85,108.89,1641000013.0
2007-11-28 00:58:00,108.89,108.89,108.84,108.845,925399999.0
2007-11-28 00:59:00,108.845,108.85,108.84,108.85,449999991.0
2007-11-28 01:00:00,108.85,108.85,108.84,108.85,292900000.0
2007-11-28 01:01:00,108.85,108.855,108.84,108.84,209900000.0
2007-11-28 01:02:00,108.84,108.84,108.8,108.815,244900000.0
2007-11-28 01:03:00,108.815,108.815,108.805,108.81,207300000.0
2007-11-28 01:04:00,108.81,108.825,108.8,108.81,442700000.0
2007-11-28 01:05:00,108.81,108.815,108.8,108.81,265100000.0
2007-11-28 01:06:00,108.81,108.82,108.81,108.82,238700000.0
2007-11-28 01:07:00,108.82,108.835,108.82,108.835,411600001.0
2007-11-28 01:08:00,108.835,108.835,108.8,108.815,770199996.0
2007-11-28 01:09:00,108.805,108.82,108.8,108.81,1021000000.0
2007-11-28 01:10:00,108.81,108.835,108.81,108.82,215300000.0
2007-11-28 01:11:00,108.82,108.835,108.815,108.82,374900000.0
2007-11-28 01:12:00,108.82,108.835,108.805,108.815,1182600000.0
2007-11-28 01:13:00,108.825,108.825,108.805,108.805,892800000.0
2007-11-28 01:14:00,108.815,108.835,108.805,108.835,889900000.0
2007-11-28 01:15:00,108.825,108.895,108.825,108.895,627000000.0
2007-11-28 01:16:00,108.895,108.9,108.88,108.9,216700000.0
2007-11-28 01:17:00,108.9,108.91,108.885,108.885,201000000.0
2007-11-28 01:18:00,108.885,108.905,108.885,108.905,252000000.0
2007-11-28 01:19:00,108.905,108.92,108.905,108.91,211500000.0
2007-11-28 01:20:00,108.91,108.94,108.91,108.925,307399999.0
2007-11-28 01:21:00,108.925,108.93,108.915,108.93,202500000.0
2007-11-28 01:22:00,108.93,108.94,108.91,108.91,193400000.0
2007-11-28 01:23:00,108.91,108.93,108.905,108.915,584199997.0
2007-11-28 01:24:00,108.905,108.92,108.905,108.91,492200000.0
2007-11-28 01:25:00,108.91,108.92,108.91,108.915,200700000.0
2007-11-28 01:26:00,108.915,108.915,108.885,108.895,783999999.0
2007-11-28 01:27:00,108.885,108.895,108.855,108.865,815900000.0
2007-11-28 01:28:00,108.855,108.875,108.83,108.845,883400000.0
2007-11-28 01:29:00,108.845,108.845,108.835,108.835,526400000.0
2007-11-28 01:30:00,108.845,108.845,108.795,108.815,1043999990.0
2007-11-28 01:31:00,108.815,108.815,108.795,108.805,1365100002.0
2007-11-28 01:32:00,108.805,108.805,108.755,108.765,226200000.0
2007-11-28 01:33:00,108.765,108.775,108.755,108.76,230500000.0
2007-11-28 01:34:00,108.76,108.775,108.755,108.775,247200000.0
2007-11-28 01:35:00,108.775,108.82,108.775,108.81,233800000.0
2007-11-28 01:36:00,108.81,108.81,108.775,108.785,390100000.0
2007-11-28 01:37:00,108.785,108.805,108.77,108.77,508499998.0
2007-11-28 01:38:00,108.77,108.775,108.725,108.76,1831299996.0
2007-11-28 01:39:00,108.76,108.8,108.745,108.8,711400000.0
2007-11-28 01:40:00,108.59,108.6,108.57,108.57,2087399962.0
2007-11-28 01:41:00,108.785,108.785,108.745,108.765,2087399962.0
2007-11-28 01:42:00,108.765,108.77,108.695,108.705,732999998.0
2007-11-28 01:43:00,108.63,108.63,108.6,108.62,355000000.0
2007-11-28 01:44:00,108.72,108.73,108.705,108.725,355000000.0
2007-11-28 01:45:00,108.725,108.73,108.705,108.72,317600000.0
2007-11-28 01:46:00,108.72,108.73,108.7,108.725,1297400001.0
2007-11-28 01:47:00,108.725,108.725,108.71,108.725,214300000.0
2007-11-28 01:48:00,108.725,108.73,108.72,108.72,246000000.0
2007-11-28 01:49:00,108.72,108.735,108.71,108.735,242300000.0
2007-11-28 01:50:00,108.735,108.74,108.705,108.725,270400000.0
2007-11-28 01:51:00,108.725,108.73,108.72,108.725,211400000.0
2007-11-28 01:52:00,108.725,108.74,108.715,108.73,677700001.0
2007-11-28 01:53:00,108.73,108.77,108.725,108.77,676500000.0
2007-11-28 01:54:00,108.765,108.78,108.76,108.77,219200000.0
2007-11-28 01:55:00,108.77,108.8,108.77,108.795,346600000.0
2007-11-28 01:56:00,108.785,108.82,108.785,108.81,763800000.0
2007-11-28 01:57:00,108.81,108.83,108.81,108.825,212600000.0
2007-11-28 01:58:00,108.825,108.825,108.805,108.825,271400000.0
2007-11-28 01:59:00,108.825,108.83,108.81,108.82,211300000.0
2007-11-28 02:00:00,108.82,108.835,108.82,108.82,204700000.0
2007-11-28 02:01:00,108.82,108.83,108.81,108.815,242800000.0
2007-11-28 02:02:00,108.815,108.815,108.73,108.735,259200000.0
2007-11-28 02:03:00,108.735,108.76,108.725,108.755,1194299999.0
2007-11-28 02:04:00,108.755,108.76,108.75,108.755,267700000.0
2007-11-28 02:05:00,108.755,108.76,108.74,108.745,236500000.0
2007-11-28 02:06:00,108.745,108.745,108.73,108.735,455200000.0
2007-11-28 02:07:00,108.735,108.735,108.705,108.72,236900000.0
2007-11-28 02:08:00,108.72,108.72,108.71,108.72,265400000.0
2007-11-28 02:09:00,108.72,108.73,108.705,108.715,339900000.0
2007-11-28 02:10:00,108.715,108.72,108.71,108.71,321500000.0
2007-11-28 02:11:00,108.71,108.72,108.695,108.705,1422800002.0
2007-11-28 02:12:00,108.705,108.735,108.7,108.735,224100000.0
2007-11-28 02:13:00,108.735,108.75,108.715,108.75,1585799996.0
2007-11-28 02:14:00,108.75,108.76,108.725,108.725,331300000.0
2007-11-28 02:15:00,108.725,108.74,108.725,108.735,1840499982.0
2007-11-28 02:16:00,108.74,108.74,108.725,108.73,926300000.0
2007-11-28 02:17:00,108.73,108.735,108.725,108.73,1248300000.0
2007-11-28 02:18:00,108.73,108.74,108.725,108.735,829500001.0
2007-11-28 02:19:00,108.735,108.735,108.72,108.72,418300000.0
2007-11-28 02:20:00,108.72,108.72,108.7,108.7,210300000.0
2007-11-28 02:21:00,108.7,108.715,108.7,108.71,268700000.0
2007-11-28 02:22:00,108.71,108.71,108.685,108.705,215400000.0
2007-11-28 02:23:00,108.705,108.705,108.63,108.64,256100000.0
2007-11-28 02:24:00,108.64,108.67,108.63,108.64,427000001.0
2007-11-28 02:25:00,108.64,108.65,108.59,108.59,797400002.0
2007-11-28 02:26:00,108.59,108.61,108.585,108.59,261900000.0
2007-11-28 02:27:00,108.59,108.61,108.575,108.6,272200000.0
2007-11-28 02:28:00,108.6,108.625,108.59,108.59,691400003.0
2007-11-28 02:29:00,108.595,108.6,108.575,108.59,394900000.0
2007-11-28 02:30:00,108.59,108.625,108.59,108.62,1081800002.0
2007-11-28 02:31:00,108.62,108.63,108.605,108.615,405900000.0
2007-11-28 02:32:00,108.615,108.64,108.61,108.635,449100000.0
2007-11-28 02:33:00,108.635,108.65,108.625,108.64,1017200000.0
2007-11-28 02:34:00,108.64,108.64,108.615,108.63,232100000.0
2007-11-28 02:35:00,108.63,108.63,108.615,108.615,1905000060.0
2007-11-28 02:36:00,108.615,108.63,108.615,108.625,1811300000.0
2007-11-28 02:37:00,108.625,108.64,108.61,108.615,1411300019.0
2007-11-28 02:38:00,108.615,108.63,108.585,108.59,868899998.0
2007-11-28 02:39:00,108.59,108.605,108.575,108.595,988199999.0
2007-11-28 02:40:00,108.595,108.6,108.575,108.575,368400000.0
2007-11-28 02:41:00,108.575,108.59,108.555,108.59,594400003.0
2007-11-28 02:42:00,108.59,108.63,108.59,108.625,898400001.0
2007-11-28 02:43:00,108.62,108.63,108.595,108.62,295600001.0
2007-11-28 02:44:00,108.62,108.62,108.485,108.5,892799999.0
2007-11-28 02:45:00,108.495,108.535,108.495,108.515,1738899981.0
2007-11-28 02:46:00,108.515,108.55,108.515,108.535,1248100000.0
2007-11-28 02:47:00,108.54,108.565,108.535,108.55,727300000.0
2007-11-28 02:48:00,108.55,108.55,108.49,108.49,1219217986.0
2007-11-28 02:49:00,108.49,108.535,108.47,108.53,407400000.0
2007-11-28 02:50:00,108.53,108.54,108.525,108.53,211300000.0
2007-11-28 02:51:00,108.53,108.54,108.52,108.54,185200000.0
2007-11-28 02:52:00,108.54,108.555,108.52,108.535,215500000.0
2007-11-28 02:53:00,108.535,108.57,108.535,108.56,220800000.0
2007-11-28 02:54:00,108.56,108.56,108.475,108.485,1224199999.0
2007-11-28 02:55:00,108.485,108.55,108.47,108.55,313700000.0
2007-11-28 02:56:00,108.545,108.6,108.545,108.575,241500000.0
2007-11-28 02:57:00,108.575,108.59,108.565,108.565,188400000.0
2007-11-28 02:58:00,108.565,108.565,108.505,108.505,585199998.0
2007-11-28 02:59:00,108.505,108.52,108.48,108.515,245100000.0
2007-11-28 03:00:00,108.515,108.53,108.515,108.52,168700000.0
2007-11-28 03:01:00,108.52,108.53,108.495,108.495,1005000014.0
2007-11-28 03:02:00,108.495,108.52,108.455,108.485,627650000.0
2007-11-28 03:03:00,108.485,108.49,108.455,108.47,876300000.0
2007-11-28 03:04:00,108.47,108.51,108.465,108.5,196700000.0
2007-11-28 03:05:00,108.5,108.51,108.485,108.5,1303900004.0
2007-11-28 03:06:00,108.495,108.51,108.475,108.475,523600000.0
2007-11-28 03:07:00,108.475,108.51,108.465,108.475,956200002.0
2007-11-28 03:08:00,108.475,108.485,108.465,108.47,457700000.0
2007-11-28 03:09:00,108.47,108.475,108.46,108.47,256500000.0
2007-11-28 03:10:00,108.47,108.47,108.455,108.465,713300000.0
2007-11-28 03:11:00,108.465,108.49,108.465,108.49,459000000.0
2007-11-28 03:12:00,108.485,108.515,108.475,108.505,881299999.0
2007-11-28 03:13:00,108.505,108.525,108.5,108.505,550099999.0
2007-11-28 03:14:00,108.505,108.525,108.495,108.495,1283299998.0
2007-11-28 03:15:00,108.5,108.51,108.49,108.49,306400000.0
2007-11-28 03:16:00,108.49,108.49,108.455,108.465,251205600.0
2007-11-28 03:17:00,108.465,108.465,108.35,108.39,423749599.0
2007-11-28 03:18:00,108.39,108.41,108.375,108.41,256500001.0
2007-11-28 03:19:00,108.41,108.43,108.4,108.41,865200000.0
2007-11-28 03:20:00,108.41,108.42,108.39,108.415,850600000.0
2007-11-28 03:21:00,108.415,108.495,108.41,108.475,561400001.0
2007-11-28 03:22:00,108.475,108.475,108.45,108.47,275999999.0
2007-11-28 03:23:00,108.47,108.505,108.465,108.49,244399999.0
2007-11-28 03:24:00,108.49,108.5,108.485,108.495,179050000.0
2007-11-28 03:25:00,108.495,108.5,108.475,108.49,1709600006.0
2007-11-28 03:26:00,108.485,108.495,108.41,108.42,347400000.0
2007-11-28 03:27:00,108.42,108.45,108.41,108.45,934900000.0
2007-11-28 03:28:00,108.45,108.46,108.44,108.455,1889399994.0
2007-11-28 03:29:00,108.445,108.455,108.435,108.45,915300001.0
2007-11-28 03:30:00,108.45,108.455,108.415,108.425,1608900018.0
2007-11-28 03:31:00,108.425,108.44,108.405,108.41,1731800009.0
2007-11-28 03:32:00,108.415,108.425,108.405,108.425,2035600018.0
2007-11-28 03:33:00,108.425,108.475,108.425,108.46,1163800018.0
2007-11-28 03:34:00,108.52,108.54,108.52,108.54,952199999.0
2007-11-28 03:35:00,108.42,108.43,108.375,108.42,952199999.0
2007-11-28 03:36:00,108.42,108.42,108.385,108.4,1325200001.0
2007-11-28 03:37:00,108.4,108.435,108.4,108.425,891500000.0
2007-11-28 03:38:00,108.425,108.44,108.415,108.44,559300000.0
2007-11-28 03:39:00,108.44,108.455,108.425,108.45,868700000.0
2007-11-28 03:40:00,108.45,108.51,108.435,108.51,271900000.0
2007-11-28 03:41:00,108.51,108.545,108.51,108.545,400300000.0
2007-11-28 03:42:00,108.545,108.545,108.52,108.525,914000003.0
2007-11-28 03:43:00,108.525,108.535,108.485,108.515,1410899995.0
2007-11-28 03:44:00,108.515,108.575,108.495,108.56,1140500001.0
2007-11-28 03:45:00,108.555,108.59,108.545,108.57,718700000.0
2007-11-28 03:46:00,108.57,108.605,108.57,108.605,231300000.0
2007-11-28 03:47:00,108.605,108.66,108.605,108.66,296100000.0
2007-11-28 03:48:00,108.66,108.67,108.625,108.66,1131599999.0
2007-11-28 03:49:00,108.66,108.68,108.66,108.67,185800000.0
2007-11-28 03:50:00,108.67,108.69,108.67,108.69,288200000.0
2007-11-28 03:51:00,108.685,108.72,108.685,108.7,1144999999.0
2007-11-28 03:52:00,108.7,108.76,108.7,108.75,332200000.0
2007-11-28 03:53:00,108.75,108.76,108.74,108.75,199000000.0
2007-11-28 03:54:00,108.75,108.765,108.745,108.765,429199999.0
2007-11-28 03:55:00,108.765,108.765,108.725,108.735,1566100040.0
2007-11-28 03:56:00,108.725,108.735,108.695,108.705,1530099993.0
2007-11-28 03:57:00,108.705,108.705,108.64,108.675,2067499971.0
2007-11-28 03:58:00,108.675,108.695,108.665,108.665,489800000.0
2007-11-28 03:59:00,108.44,108.44,108.42,108.42,340000000.0
2007-11-28 04:00:00,108.635,108.635,108.495,108.5,340000000.0
2007-11-28 04:01:00,108.5,108.55,108.475,108.475,242900000.0
2007-11-28 04:02:00,108.495,108.495,108.445,108.455,465649999.0
2007-11-28 04:03:00,108.455,108.515,108.455,108.505,263600000.0
2007-11-28 04:04:00,108.5,108.53,108.5,108.5,256000000.0
2007-11-28 04:05:00,108.5,108.53,108.5,108.53,433200000.0
2007-11-28 04:06:00,108.525,108.53,108.5,108.5,647400000.0
2007-11-28 04:07:00,108.5,108.5,108.48,108.495,233800000.0
2007-11-28 04:08:00,108.495,108.57,108.49,108.56,458200000.0
2007-11-28 04:09:00,108.56,108.59,108.56,108.575,256500000.0
2007-11-28 04:10:00,108.575,108.58,108.55,108.55,247000000.0
2007-11-28 04:11:00,108.55,108.55,108.515,108.545,212100000.0
2007-11-28 04:12:00,108.545,108.55,108.51,108.51,216800000.0
2007-11-28 04:13:00,108.51,108.555,108.51,108.555,1735100000.0
2007-11-28 04:14:00,108.555,108.56,108.545,108.55,225400000.0
2007-11-28 04:15:00,108.55,108.57,108.55,108.57,212000000.0
2007-11-28 04:16:00,108.57,108.58,108.545,108.56,330200000.0
2007-11-28 04:17:00,108.56,108.56,108.55,108.56,1799800000.0
2007-11-28 04:18:00,108.56,108.56,108.545,108.545,490000000.0
2007-11-28 04:19:00,108.545,108.57,108.545,108.565,622899999.0
2007-11-28 04:20:00,108.565,108.565,108.56,108.56,160300000.0
2007-11-28 04:21:00,108.56,108.565,108.545,108.555,590300000.0
2007-11-28 04:22:00,108.555,108.565,108.54,108.54,1428199999.0
2007-11-28 04:23:00,108.55,108.55,108.53,108.54,871399999.0
2007-11-28 04:24:00,108.565,108.585,108.565,108.575,871399999.0
2007-11-28 04:25:00,108.575,108.58,108.565,108.58,303600000.0
2007-11-28 04:26:00,108.58,108.58,108.565,108.58,239200000.0
2007-11-28 04:27:00,108.58,108.58,108.565,108.57,710500000.0
2007-11-28 04:28:00,108.57,108.58,108.555,108.565,681600000.0
2007-11-28 04:29:00,108.555,108.57,108.555,108.56,569200000.0
2007-11-28 04:30:00,108.56,108.575,108.56,108.56,208200000.0
2007-11-28 04:31:00,108.56,108.56,108.535,108.545,593400000.0
2007-11-28 04:32:00,108.535,108.55,108.535,108.54,397800000.0
2007-11-28 04:33:00,108.54,108.54,108.505,108.52,822400001.0
2007-11-28 04:34:00,108.52,108.55,108.52,108.545,198800000.0
2007-11-28 04:35:00,108.545,108.55,108.525,108.525,692500001.0
2007-11-28 04:36:00,108.525,108.55,108.525,108.54,1209100000.0
2007-11-28 04:37:00,108.54,108.55,108.54,108.54,302000000.0
2007-11-28 04:38:00,108.54,108.545,108.54,108.54,188300000.0
2007-11-28 04:39:00,108.38,108.38,108.29,108.3,1180799997.0
2007-11-28 04:40:00,108.545,108.55,108.535,108.55,1180799997.0
2007-11-28 04:41:00,108.55,108.55,108.54,108.54,961200019.0
2007-11-28 04:42:00,108.3,108.33,108.29,108.32,1347600000.0
2007-11-28 04:43:00,108.545,108.555,108.54,108.555,1347600000.0
2007-11-28 04:44:00,108.555,108.56,108.545,108.555,1754199988.0
2007-11-28 04:45:00,108.555,108.555,108.54,108.54,239900000.0
2007-11-28 04:46:00,108.54,108.545,108.53,108.545,1543100052.0
2007-11-28 04:47:00,108.545,108.55,108.495,108.51,830500004.0
2007-11-28 04:48:00,108.51,108.52,108.5,108.505,589599999.0
2007-11-28 04:49:00,108.505,108.51,108.485,108.495,951800000.0
2007-11-28 04:50:00,108.27,108.31,108.26,108.31,477200000.0
2007-11-28 04:51:00,108.505,108.515,108.505,108.515,477200000.0
2007-11-28 04:52:00,108.515,108.52,108.515,108.515,1321300000.0
2007-11-28 04:53:00,108.515,108.515,108.51,108.51,778100002.0
2007-11-28 04:54:00,108.51,108.52,108.48,108.485,2143599995.0
2007-11-28 04:55:00,108.49,108.505,108.47,108.47,1365800003.0
2007-11-28 04:56:00,108.47,108.475,108.46,108.465,241400000.0
2007-11-28 04:57:00,108.465,108.465,108.42,108.45,1756900026.0
2007-11-28 04:58:00,108.45,108.46,108.44,108.46,217300000.0
2007-11-28 04:59:00,108.46,108.465,108.43,108.43,225000000.0
2007-11-28 05:00:00,108.43,108.445,108.395,108.42,1059299997.0
2007-11-28 05:01:00,108.42,108.43,108.42,108.42,186900000.0
2007-11-28 05:02:00,108.42,108.44,108.42,108.425,175750000.0
2007-11-28 05:03:00,108.425,108.46,108.425,108.46,184450001.0
2007-11-28 05:04:00,108.465,108.485,108.435,108.44,1443600003.0
2007-11-28 05:05:00,108.44,108.46,108.44,108.45,346800000.0
2007-11-28 05:06:00,108.39,108.4,108.39,108.4,424200000.0
2007-11-28 05:07:00,108.46,108.465,108.455,108.455,424200000.0
2007-11-28 05:08:00,108.455,108.48,108.455,108.475,810300000.0
2007-11-28 05:09:00,108.475,108.475,108.465,108.475,558800000.0
2007-11-28 05:10:00,108.475,108.48,108.465,108.47,645400000.0
2007-11-28 05:11:00,108.47,108.475,108.465,108.465,1380000000.0
2007-11-28 05:12:00,108.465,108.49,108.465,108.475,351500000.0
2007-11-28 05:13:00,108.485,108.51,108.475,108.505,1001400000.0
2007-11-28 05:14:00,108.5,108.54,108.5,108.535,399800000.0
2007-11-28 05:15:00,108.54,108.54,108.505,108.51,1613600002.0
2007-11-28 05:16:00,108.51,108.525,108.51,108.52,263200000.0
2007-11-28 05:17:00,108.44,108.45,108.44,108.45,467400000.0
2007-11-28 05:18:00,108.515,108.53,108.505,108.52,467400000.0
2007-11-28 05:19:00,108.52,108.53,108.515,108.52,198800000.0
2007-11-28 05:20:00,108.52,108.54,108.52,108.54,215200000.0
2007-11-28 05:21:00,108.54,108.54,108.525,108.53,1418500000.0
2007-11-28 05:22:00,108.54,108.545,108.53,108.545,694400000.0
2007-11-28 05:23:00,108.545,108.555,108.54,108.555,231100000.0
2007-11-28 05:24:00,108.555,108.57,108.55,108.555,958900000.0
2007-11-28 05:25:00,108.555,108.555,108.52,108.53,276700000.0
2007-11-28 05:26:00,108.53,108.535,108.525,108.53,219300000.0
2007-11-28 05:27:00,108.53,108.53,108.505,108.505,357900000.0
2007-11-28 05:28:00,108.505,108.51,108.475,108.49,210800000.0
2007-11-28 05:29:00,108.49,108.51,108.485,108.51,260100000.0
2007-11-28 05:30:00,108.51,108.515,108.485,108.5,245700001.0
2007-11-28 05:31:00,108.495,108.505,108.485,108.505,386300000.0
2007-11-28 05:32:00,108.505,108.505,108.495,108.495,111800000.0
2007-11-28 05:33:00,108.495,108.51,108.495,108.495,189950000.0
2007-11-28 05:34:00,108.495,108.495,108.45,108.465,155300000.0
2007-11-28 05:35:00,108.465,108.47,108.45,108.465,209200000.0
2007-11-28 05:36:00,108.465,108.475,108.46,108.475,216400000.0
2007-11-28 05:37:00,108.475,108.475,108.375,108.385,441600000.0
2007-11-28 05:38:00,108.39,108.4,108.335,108.395,834200000.0
2007-11-28 05:39:00,108.395,108.395,108.3,108.31,238800000.0
2007-11-28 05:40:00,108.31,108.35,108.31,108.345,651500000.0
2007-11-28 05:41:00,108.345,108.35,108.3,108.31,321500000.0
2007-11-28 05:42:00,108.31,108.34,108.295,108.33,1371000004.0
2007-11-28 05:43:00,108.33,108.37,108.325,108.355,385600000.0
2007-11-28 05:44:00,108.355,108.37,108.34,108.35,1417900002.0
2007-11-28 05:45:00,108.35,108.365,108.345,108.345,1366700004.0
2007-11-28 05:46:00,108.345,108.35,108.265,108.265,889000004.0
2007-11-28 05:47:00,108.265,108.355,108.255,108.355,878199999.0
2007-11-28 05:48:00,108.355,108.4,108.35,108.4,312700000.0
2007-11-28 05:49:00,108.4,108.4,108.29,108.29,564599999.0
2007-11-28 05:50:00,108.29,108.315,108.27,108.315,1398499998.0
2007-11-28 05:51:00,108.315,108.365,108.31,108.36,1255400000.0
2007-11-28 05:52:00,108.36,108.36,108.325,108.34,1094300000.0
2007-11-28 05:53:00,108.34,108.34,108.325,108.325,816100000.0
2007-11-28 05:54:00,108.4,108.4,108.4,108.4,642500000.0
2007-11-28 05:55:00,108.345,108.36,108.34,108.36,642500000.0
2007-11-28 05:56:00,108.36,108.4,108.36,108.375,1074899999.0
2007-11-28 05:57:00,108.375,108.39,108.375,108.38,1160799992.0
2007-11-28 05:58:00,108.38,108.385,108.365,108.375,660199999.0
2007-11-28 05:59:00,108.365,108.39,108.365,108.375,1491200001.0
2007-11-28 06:00:00,108.375,108.42,108.375,108.415,1264740003.0
2007-11-28 06:01:00,108.415,108.435,108.405,108.415,833200023.0
2007-11-28 06:02:00,108.415,108.44,108.41,108.43,348000001.0
2007-11-28 06:03:00,108.43,108.44,108.4,108.41,327900000.0
2007-11-28 06:04:00,108.41,108.41,108.385,108.385,1150000000.0
2007-11-28 06:05:00,108.38,108.405,108.375,108.405,217900000.0
2007-11-28 06:06:00,108.405,108.41,108.395,108.405,2002300005.0
2007-11-28 06:07:00,108.405,108.405,108.375,108.38,1091499999.0
2007-11-28 06:08:00,108.39,108.39,108.38,108.38,1491900005.0
2007-11-28 06:09:00,108.38,108.38,108.335,108.35,1491900005.0
2007-11-28 06:10:00,108.35,108.38,108.35,108.37,852000000.0
2007-11-28 06:11:00,108.37,108.405,108.37,108.405,1298900000.0
2007-11-28 06:12:00,108.405,108.44,108.405,108.425,759299999.0
2007-11-28 06:13:00,108.425,108.435,108.42,108.43,222000000.0
2007-11-28 06:14:00,108.425,108.445,108.425,108.43,233900000.0
2007-11-28 06:15:00,108.43,108.445,108.405,108.43,1714000010.0
2007-11-28 06:16:00,108.43,108.44,108.425,108.44,820800000.0
2007-11-28 06:17:00,108.44,108.465,108.425,108.465,1632800011.0
2007-11-28 06:18:00,108.465,108.485,108.45,108.47,268000000.0
2007-11-28 06:19:00,108.47,108.49,108.47,108.47,365100000.0
2007-11-28 06:20:00,108.475,108.49,108.465,108.485,942000000.0
2007-11-28 06:21:00,108.485,108.505,108.475,108.5,273800000.0
2007-11-28 06:22:00,108.5,108.52,108.485,108.49,322700000.0
2007-11-28 06:23:00,108.49,108.495,108.47,108.49,232900000.0
2007-11-28 06:24:00,108.49,108.49,108.48,108.485,216600000.0
2007-11-28 06:25:00,108.485,108.49,108.465,108.475,924600000.0
2007-11-28 06:26:00,108.48,108.48,108.46,108.47,245800000.0
2007-11-28 06:27:00,108.47,108.47,108.45,108.46,222300000.0
2007-11-28 06:28:00,108.46,108.46,108.42,108.43,234900000.0
2007-11-28 06:29:00,108.43,108.445,108.43,108.445,213400000.0
2007-11-28 06:30:00,108.445,108.45,108.425,108.45,929400000.0
2007-11-28 06:31:00,108.45,108.45,108.425,108.43,231099999.0
2007-11-28 06:32:00,108.43,108.435,108.415,108.435,273099999.0
2007-11-28 06:33:00,108.435,108.44,108.425,108.425,939300000.0
2007-11-28 06:34:00,108.425,108.435,108.425,108.43,654100000.0
2007-11-28 06:35:00,108.43,108.435,108.415,108.415,696299997.0
2007-11-28 06:36:00,108.425,108.425,108.385,108.385,1359899999.0
2007-11-28 06:37:00,108.385,108.39,108.38,108.385,209400000.0
2007-11-28 06:38:00,108.385,108.39,108.375,108.375,216600000.0
2007-11-28 06:39:00,108.375,108.38,108.35,108.355,223600000.0
2007-11-28 06:40:00,108.355,108.36,108.315,108.35,940300000.0
2007-11-28 06:41:00,108.35,108.365,108.345,108.355,1124300000.0
2007-11-28 06:42:00,108.355,108.365,108.345,108.36,1163899980.0
2007-11-28 06:43:00,108.36,108.39,108.36,108.39,203700000.0
2007-11-28 06:44:00,108.39,108.41,108.39,108.41,382700000.0
2007-11-28 06:45:00,108.41,108.41,108.4,108.41,264300000.0
2007-11-28 06:46:00,108.41,108.41,108.4,108.41,210700000.0
2007-11-28 06:47:00,108.41,108.41,108.375,108.375,873200000.0
2007-11-28 06:48:00,108.38,108.38,108.365,108.375,712800000.0
2007-11-28 06:49:00,108.365,108.39,108.355,108.39,815900000.0
2007-11-28 06:50:00,108.395,108.405,108.39,108.39,224200000.0
2007-11-28 06:51:00,108.55,108.55,108.53,108.54,352100000.0
2007-11-28 06:52:00,108.385,108.39,108.375,108.39,352100000.0
2007-11-28 06:53:00,108.39,108.425,108.39,108.42,713800000.0
2007-11-28 06:54:00,108.52,108.52,108.49,108.49,268800000.0
2007-11-28 06:55:00,108.5,108.53,108.5,108.53,268800000.0
2007-11-28 06:56:00,108.42,108.42,108.4,108.405,268800000.0
2007-11-28 06:57:00,108.405,108.42,108.4,108.415,230800000.0
2007-11-28 06:58:00,108.415,108.43,108.415,108.42,727700000.0
2007-11-28 06:59:00,108.42,108.43,108.415,108.425,1151100000.0
2007-11-28 07:00:00,108.425,108.43,108.405,108.415,1425300000.0
2007-11-28 07:01:00,108.415,108.425,108.41,108.42,935900000.0
2007-11-28 07:02:00,108.41,108.41,108.38,108.4,503000000.0
2007-11-28 07:03:00,108.41,108.41,108.375,108.4,503000000.0
2007-11-28 07:04:00,108.4,108.415,108.39,108.395,235100000.0
2007-11-28 07:05:00,108.395,108.4,108.38,108.385,1299900000.0
2007-11-28 07:06:00,108.385,108.385,108.37,108.375,208700000.0
2007-11-28 07:07:00,108.375,108.415,108.375,108.41,224450000.0
2007-11-28 07:08:00,108.41,108.41,108.38,108.385,1839699964.0
2007-11-28 07:09:00,108.385,108.39,108.36,108.36,988549998.0
2007-11-28 07:10:00,108.36,108.415,108.36,108.415,241000000.0
2007-11-28 07:11:00,108.415,108.415,108.395,108.405,228399999.0
2007-11-28 07:12:00,108.405,108.405,108.385,108.395,1508100014.0
2007-11-28 07:13:00,108.46,108.48,108.45,108.45,1494000003.0
2007-11-28 07:14:00,108.405,108.405,108.395,108.4,1494000003.0
2007-11-28 07:15:00,108.4,108.42,108.4,108.415,1215600000.0
2007-11-28 07:16:00,108.415,108.455,108.415,108.445,351750000.0
2007-11-28 07:17:00,108.445,108.445,108.43,108.43,257500000.0
2007-11-28 07:18:00,108.43,108.44,108.42,108.425,239400000.0
2007-11-28 07:19:00,108.425,108.455,108.42,108.43,346700000.0
2007-11-28 07:20:00,108.43,108.46,108.43,108.45,306100000.0
2007-11-28 07:21:00,108.53,108.55,108.53,108.55,211300000.0
2007-11-28 07:22:00,108.44,108.465,108.44,108.465,211300000.0
2007-11-28 07:23:00,108.47,108.48,108.425,108.44,393800002.0
2007-11-28 07:24:00,108.44,108.475,108.44,108.44,251799998.0
2007-11-28 07:25:00,108.44,108.485,108.44,108.46,789900000.0
2007-11-28 07:26:00,108.46,108.49,108.46,108.48,824300000.0
2007-11-28 07:27:00,108.48,108.48,108.47,108.47,216600000.0
2007-11-28 07:28:00,108.47,108.485,108.47,108.485,303000000.0
2007-11-28 07:29:00,108.485,108.525,108.48,108.515,667800000.0
2007-11-28 07:30:00,108.515,108.52,108.51,108.51,1497400000.0
2007-11-28 07:31:00,108.51,108.535,108.505,108.525,302900000.0
2007-11-28 07:32:00,108.52,108.53,108.505,108.515,1580600001.0
2007-11-28 07:33:00,108.515,108.515,108.48,108.48,224600000.0
2007-11-28 07:34:00,108.48,108.485,108.475,108.485,226000000.0
2007-11-28 07:35:00,108.485,108.49,108.465,108.475,338100000.0
2007-11-28 07:36:00,108.47,108.48,108.465,108.48,1205900000.0
2007-11-28 07:37:00,108.48,108.48,108.42,108.44,308700000.0
2007-11-28 07:38:00,108.44,108.46,108.435,108.445,339000000.0
2007-11-28 07:39:00,108.445,108.465,108.445,108.46,1332299998.0
2007-11-28 07:40:00,108.46,108.465,108.45,108.46,218600000.0
2007-11-28 07:41:00,108.46,108.465,108.46,108.46,207200000.0
2007-11-28 07:42:00,108.46,108.465,108.455,108.455,2139500020.0
2007-11-28 07:43:00,108.455,108.49,108.455,108.49,944699999.0
2007-11-28 07:44:00,108.49,108.5,108.49,108.495,248500000.0
2007-11-28 07:45:00,108.495,108.54,108.49,108.515,1243999997.0
2007-11-28 07:46:00,108.525,108.53,108.495,108.5,1310299996.0
2007-11-28 07:48:00,108.48,108.48,108.46,108.46,688499999.0
2007-11-28 07:49:00,108.515,108.52,108.505,108.515,688499999.0
2007-11-28 07:50:00,108.515,108.555,108.515,108.545,1104000000.0
2007-11-28 07:51:00,108.55,108.56,108.535,108.55,300500000.0
2007-11-28 07:52:00,108.55,108.57,108.54,108.56,523600000.0
2007-11-28 07:53:00,108.56,108.56,108.54,108.545,1139600022.0
2007-11-28 07:54:00,108.545,108.545,108.5,108.5,651300000.0
2007-11-28 07:55:00,108.5,108.54,108.49,108.54,1137600006.0
2007-11-28 07:56:00,108.54,108.56,108.53,108.53,261900000.0
2007-11-28 07:57:00,108.535,108.54,108.51,108.51,216000000.0
2007-11-28 07:58:00,108.51,108.52,108.495,108.495,701199996.0
2007-11-28 07:59:00,108.495,108.51,108.47,108.47,717500000.0
2007-11-28 08:00:00,108.47,108.48,108.455,108.47,236800000.0
2007-11-28 08:01:00,108.47,108.48,108.425,108.43,698200000.0
2007-11-28 08:02:00,108.43,108.43,108.395,108.41,780900000.0
2007-11-28 08:03:00,108.405,108.42,108.395,108.415,1036900000.0
2007-11-28 08:04:00,108.425,108.44,108.415,108.435,892500002.0
2007-11-28 08:05:00,108.435,108.435,108.41,108.415,213800000.0
2007-11-28 08:06:00,108.415,108.44,108.415,108.43,633400005.0
2007-11-28 08:07:00,108.425,108.44,108.425,108.44,1745000037.0
2007-11-28 08:08:00,108.44,108.455,108.43,108.455,543000000.0
2007-11-28 08:09:00,108.455,108.455,108.435,108.455,221100000.0
2007-11-28 08:10:00,108.455,108.46,108.455,108.46,683100000.0
2007-11-28 08:11:00,108.46,108.465,108.455,108.455,438700000.0
2007-11-28 08:12:00,108.46,108.47,108.45,108.45,628500000.0
2007-11-28 08:13:00,108.455,108.485,108.45,108.455,628500000.0
2007-11-28 08:14:00,108.455,108.59,108.45,108.56,507400000.0
2007-11-28 08:15:00,108.56,108.56,108.5,108.505,192700000.0
2007-11-28 08:16:00,108.505,108.51,108.495,108.495,213400000.0
2007-11-28 08:17:00,108.495,108.495,108.46,108.465,215700000.0
2007-11-28 08:18:00,108.465,108.47,108.45,108.47,245600000.0
2007-11-28 08:19:00,108.47,108.525,108.465,108.51,696600000.0
2007-11-28 08:20:00,108.505,108.565,108.5,108.555,259200000.0
2007-11-28 08:21:00,108.555,108.565,108.54,108.56,191400000.0
2007-11-28 08:22:00,108.565,108.565,108.545,108.545,550600000.0
2007-11-28 08:23:00,108.55,108.55,108.52,108.52,449800001.0
2007-11-28 08:24:00,108.52,108.525,108.495,108.52,251400000.0
2007-11-28 08:25:00,108.52,108.575,108.52,108.57,422999997.0
2007-11-28 08:26:00,108.57,108.58,108.56,108.575,558700000.0
2007-11-28 08:27:00,108.575,108.615,108.57,108.615,1411800003.0
2007-11-28 08:28:00,108.61,108.645,108.56,108.57,1147400005.0
2007-11-28 08:29:00,108.55,108.56,108.55,108.55,1672100013.0
2007-11-28 08:30:00,108.535,108.555,108.535,108.54,1672100013.0
2007-11-28 08:31:00,108.54,108.58,108.54,108.58,1867300005.0
2007-11-28 08:32:00,108.57,108.6,108.56,108.59,1867300005.0
2007-11-28 08:33:00,108.545,108.555,108.535,108.545,1867300005.0
2007-11-28 08:34:00,108.545,108.55,108.51,108.52,1306300000.0
2007-11-28 08:35:00,108.52,108.525,108.495,108.515,297800000.0
2007-11-28 08:36:00,108.515,108.52,108.5,108.52,233000000.0
2007-11-28 08:37:00,108.52,108.555,108.52,108.545,260200000.0
2007-11-28 08:38:00,108.545,108.55,108.525,108.525,248800000.0
2007-11-28 08:39:00,108.525,108.525,108.49,108.495,388800000.0
2007-11-28 08:40:00,108.495,108.505,108.48,108.495,896400000.0
2007-11-28 08:41:00,108.495,108.53,108.49,108.525,321400000.0
2007-11-28 08:42:00,108.525,108.53,108.5,108.5,260900000.0
2007-11-28 08:43:00,108.5,108.5,108.475,108.475,934499973.0
2007-11-28 08:44:00,108.475,108.495,108.475,108.48,1040800000.0
2007-11-28 08:45:00,108.48,108.49,108.475,108.48,251400000.0
2007-11-28 08:46:00,108.48,108.525,108.48,108.5,268200000.0
2007-11-28 08:47:00,108.5,108.5,108.485,108.485,969700006.0
2007-11-28 08:48:00,108.495,108.495,108.465,108.47,1317800000.0
2007-11-28 08:49:00,108.465,108.48,108.44,108.465,1173400007.0
2007-11-28 08:50:00,108.465,108.475,108.455,108.47,1358900011.0
2007-11-28 08:51:00,108.47,108.47,108.43,108.43,662500000.0
2007-11-28 08:52:00,108.435,108.45,108.42,108.43,1604600021.0
2007-11-28 08:53:00,108.43,108.43,108.405,108.41,1751700060.0
2007-11-28 08:54:00,108.41,108.42,108.4,108.41,1509900016.0
2007-11-28 08:55:00,108.41,108.43,108.41,108.43,214900000.0
2007-11-28 08:56:00,108.43,108.44,108.43,108.44,194600000.0
2007-11-28 08:57:00,108.44,108.46,108.44,108.46,388900000.0
2007-11-28 08:58:00,108.46,108.46,108.445,108.45,1386799997.0
2007-11-28 08:59:00,108.69,108.71,108.67,108.71,1143100000.0
2007-11-28 09:00:00,108.72,108.73,108.68,108.68,1143100000.0
2007-11-28 09:01:00,108.455,108.46,108.44,108.45,1143100000.0
2007-11-28 09:02:00,108.45,108.46,108.445,108.45,671200000.0
2007-11-28 09:03:00,108.45,108.475,108.45,108.475,386500000.0
2007-11-28 09:04:00,108.465,108.485,108.465,108.48,1110500003.0
2007-11-28 09:05:00,108.6,108.61,108.6,108.6,1579499972.0
2007-11-28 09:06:00,108.475,108.49,108.475,108.49,1579499972.0
2007-11-28 09:07:00,108.485,108.485,108.475,108.48,1041900000.0
2007-11-28 09:08:00,108.475,108.48,108.475,108.48,1271700000.0
2007-11-28 09:09:00,108.48,108.48,108.475,108.475,687999998.0
2007-11-28 09:10:00,108.475,108.48,108.475,108.475,363299999.0
2007-11-28 09:11:00,108.475,108.48,108.475,108.475,555800000.0
2007-11-28 09:12:00,108.65,108.65,108.62,108.63,1185299993.0
2007-11-28 09:13:00,108.64,108.65,108.64,108.64,1185299993.0
2007-11-28 09:14:00,108.465,108.485,108.455,108.47,1185299993.0
2007-11-28 09:15:00,108.47,108.48,108.465,108.465,229600001.0
2007-11-28 09:16:00,108.68,108.73,108.68,108.73,585300004.0
2007-11-28 09:17:00,108.47,108.47,108.455,108.47,585300004.0
2007-11-28 09:18:00,108.465,108.475,108.46,108.46,413594003.0
2007-11-28 09:19:00,108.46,108.535,108.46,108.53,338104001.0
2007-11-28 09:20:00,108.535,108.545,108.52,108.52,440300000.0
2007-11-28 09:21:00,108.65,108.68,108.64,108.68,2040699989.0
2007-11-28 09:22:00,108.505,108.53,108.505,108.53,2040699989.0
2007-11-28 09:23:00,108.53,108.54,108.53,108.535,1091500000.0
2007-11-28 09:24:00,108.535,108.59,108.53,108.59,440400004.0
2007-11-28 09:25:00,108.59,108.61,108.57,108.61,382200001.0
2007-11-28 09:26:00,108.61,108.63,108.585,108.595,1732699993.0
2007-11-28 09:27:00,108.76,108.77,108.74,108.74,1283100000.0
2007-11-28 09:28:00,108.57,108.575,108.56,108.565,1283100000.0
2007-11-28 09:29:00,108.565,108.565,108.545,108.545,1197100000.0
2007-11-28 09:30:00,108.77,108.77,108.73,108.73,1439300003.0
2007-11-28 09:31:00,108.555,108.585,108.545,108.585,1439300003.0
2007-11-28 09:32:00,108.585,108.605,108.555,108.595,1780700004.0
2007-11-28 09:33:00,108.595,108.645,108.595,108.645,1021800000.0
2007-11-28 09:34:00,108.645,108.655,108.625,108.655,1051500000.0
2007-11-28 09:35:00,108.79,108.84,108.72,108.83,1841900009.0
2007-11-28 09:36:00,108.67,108.705,108.665,108.685,1841900009.0
2007-11-28 09:37:00,108.68,108.685,108.665,108.665,1783899996.0
2007-11-28 09:38:00,108.665,108.675,108.655,108.66,1719799995.0
2007-11-28 09:39:00,108.66,108.685,108.655,108.68,1828500002.0
2007-11-28 09:40:00,108.685,108.695,108.665,108.67,1319100000.0
2007-11-28 09:41:00,108.67,108.675,108.64,108.66,1667214000.0
2007-11-28 09:42:00,108.665,108.685,108.655,108.68,1044900000.0
2007-11-28 09:43:00,108.68,108.69,108.66,108.66,1212700002.0
2007-11-28 09:44:00,108.66,108.725,108.66,108.715,1636699997.0
2007-11-28 09:45:00,108.715,108.735,108.715,108.735,2088300001.0
2007-11-28 09:46:00,108.93,108.99,108.92,108.98,1858400000.0
2007-11-28 09:47:00,108.74,108.79,108.74,108.78,1858400000.0
2007-11-28 09:48:00,108.78,108.79,108.74,108.77,1520700000.0
2007-11-28 09:49:00,108.77,108.79,108.75,108.78,1397800000.0
2007-11-28 09:50:00,108.78,108.79,108.765,108.78,1271499996.0
2007-11-28 09:51:00,108.78,108.78,108.75,108.75,1304200000.0
2007-11-28 09:52:00,109.25,109.27,109.2,109.2,1004299999.0
2007-11-28 09:53:00,108.76,108.76,108.73,108.74,1004299999.0
2007-11-28 09:54:00,108.74,108.75,108.73,108.73,1384700001.0
2007-11-28 09:55:00,109.13,109.15,109.11,109.13,1912499994.0
2007-11-28 09:56:00,108.68,108.7,108.675,108.68,1912499994.0
2007-11-28 09:57:00,109.06,109.07,108.98,109.01,2023299980.0
2007-11-28 09:58:00,108.69,108.71,108.665,108.69,2023299980.0
2007-11-28 09:59:00,108.69,108.72,108.675,108.715,1909299998.0
2007-11-28 10:00:00,108.98,109.1,108.98,109.08,1700399998.0
2007-11-28 10:01:00,109.07,109.12,109.05,109.11,1700399998.0
2007-11-28 10:02:00,109.1,109.13,109.08,109.13,1700399998.0
2007-11-28 10:03:00,109.12,109.16,109.11,109.15,1700399998.0
2007-11-28 10:04:00,108.615,108.62,108.605,108.61,1700399998.0
2007-11-28 10:05:00,108.61,108.62,108.6,108.61,1670600000.0
2007-11-28 10:06:00,109.04,109.06,109.03,109.05,1045400000.0
2007-11-28 10:07:00,108.61,108.61,108.6,108.61,1045400000.0
2007-11-28 10:08:00,108.6,108.61,108.575,108.61,1914849997.0
2007-11-28 10:09:00,108.97,109.03,108.97,109.0,1941100005.0
2007-11-28 10:10:00,108.625,108.63,108.61,108.625,1941100005.0
2007-11-28 10:11:00,108.625,108.665,108.625,108.66,1788300001.0
2007-11-28 10:12:00,108.66,108.66,108.625,108.645,2061999999.0
2007-11-28 10:13:00,108.95,108.95,108.91,108.91,1813700000.0
2007-11-28 10:14:00,108.92,108.94,108.91,108.94,1813700000.0
2007-11-28 10:15:00,108.93,108.97,108.93,108.97,1813700000.0
2007-11-28 10:16:00,108.96,108.97,108.96,108.96,1813700000.0
2007-11-28 10:17:00,108.95,109.04,108.95,109.01,1813700000.0
2007-11-28 10:18:00,109.0,109.01,108.98,109.0,1813700000.0
2007-11-28 10:19:00,108.99,109.05,108.98,109.05,1813700000.0
2007-11-28 10:20:00,109.06,109.06,109.02,109.06,1813700000.0
2007-11-28 10:21:00,109.05,109.05,109.0,109.0,1813700000.0
2007-11-28 10:22:00,108.99,109.0,108.98,108.99,1813700000.0
2007-11-28 10:23:00,108.73,108.73,108.69,108.725,1813700000.0
2007-11-28 10:24:00,108.725,108.78,108.72,108.77,1478000001.0
2007-11-28 10:25:00,108.775,108.82,108.755,108.77,1996200000.0
2007-11-28 10:26:00,108.77,108.8,108.745,108.76,2036899985.0
2007-11-28 10:27:00,108.76,108.775,108.75,108.75,1342500000.0
2007-11-28 10:28:00,108.75,108.76,108.735,108.74,1345199998.0
2007-11-28 10:29:00,108.745,108.78,108.74,108.77,1943200010.0
2007-11-28 10:30:00,108.77,108.785,108.74,108.74,1015500000.0
2007-11-28 10:31:00,108.74,108.78,108.74,108.78,1739700001.0
2007-11-28 10:32:00,108.78,108.84,108.78,108.78,1819299999.0
2007-11-28 10:33:00,108.78,108.835,108.78,108.82,1876699995.0
2007-11-28 10:34:00,109.08,109.08,109.04,109.04,2049699997.0
2007-11-28 10:35:00,108.78,108.85,108.725,108.85,2049699997.0
2007-11-28 10:36:00,108.85,108.92,108.83,108.88,1278400000.0
2007-11-28 10:37:00,108.88,108.9,108.85,108.85,1612200001.0
2007-11-28 10:38:00,109.06,109.11,109.05,109.08,1821199997.0
2007-11-28 10:39:00,108.85,108.91,108.845,108.91,1821199997.0
2007-11-28 10:40:00,108.91,108.94,108.885,108.9,1624300001.0
2007-11-28 10:41:00,108.9,108.91,108.86,108.905,1986949999.0
2007-11-28 10:42:00,108.91,109.02,108.905,108.96,1405999997.0
2007-11-28 10:43:00,108.96,109.02,108.96,109.01,1965200003.0
2007-11-28 10:44:00,108.99,109.0,108.95,108.96,1423600000.0
2007-11-28 10:45:00,108.96,108.96,108.92,108.93,1423600000.0
2007-11-28 10:46:00,108.93,109.0,108.93,108.99,1651600005.0
2007-11-28 10:47:00,108.94,108.95,108.91,108.92,1989600008.0
2007-11-28 10:48:00,108.91,108.94,108.91,108.92,1989600008.0
2007-11-28 10:49:00,108.95,108.96,108.94,108.96,1989600008.0
2007-11-28 10:50:00,108.96,109.05,108.94,109.05,1727100000.0
2007-11-28 10:51:00,109.06,109.26,109.055,109.26,1304200004.0
2007-11-28 10:52:00,109.26,109.28,109.21,109.22,1938703015.0
2007-11-28 10:53:00,109.22,109.22,109.12,109.13,1680299992.0
2007-11-28 10:54:00,108.85,108.85,108.79,108.83,1990199998.0
2007-11-28 10:55:00,108.84,108.84,108.82,108.83,1990199998.0
2007-11-28 10:56:00,109.15,109.15,109.075,109.08,1990199998.0
2007-11-28 10:57:00,109.08,109.09,109.0,109.03,1989099972.0
2007-11-28 10:58:00,109.03,109.06,108.91,108.93,1672099993.0
2007-11-28 10:59:00,108.93,109.0,108.93,109.0,1667500008.0
2007-11-28 11:00:00,109.0,109.1,108.99,109.09,1661149996.0
2007-11-28 11:01:00,109.09,109.12,109.05,109.12,2078800008.0
2007-11-28 11:02:00,109.12,109.14,109.09,109.14,2039199998.0
2007-11-28 11:03:00,108.92,108.93,108.92,108.93,1823399998.0
2007-11-28 11:04:00,108.94,108.94,108.92,108.94,1823399998.0
2007-11-28 11:05:00,109.12,109.12,109.03,109.04,1823399998.0
2007-11-28 11:06:00,109.04,109.07,109.04,109.05,2141799994.0
2007-11-28 11:07:00,108.97,108.98,108.96,108.97,1603240000.0
2007-11-28 11:09:00,108.99,109.04,108.98,109.015,1603240000.0
2007-11-28 11:10:00,109.015,109.03,108.995,108.995,1988228007.0
2007-11-28 11:11:00,108.98,109.02,108.98,109.01,2016400000.0
2007-11-28 11:12:00,109.02,109.06,109.02,109.06,2016400000.0
2007-11-28 11:13:00,109.05,109.06,109.04,109.05,2016400000.0
2007-11-28 11:14:00,109.06,109.06,109.04,109.04,2016400000.0
2007-11-28 11:15:00,108.95,108.98,108.94,108.98,2016400000.0
2007-11-28 11:16:00,108.98,108.98,108.96,108.96,2132399998.0
2007-11-28 11:17:00,108.96,109.04,108.96,109.02,1874800003.0
2007-11-28 11:18:00,109.03,109.03,109.02,109.02,1731799996.0
2007-11-28 11:19:00,109.0,109.06,108.98,109.06,1731799996.0
2007-11-28 11:20:00,108.95,108.97,108.95,108.96,1736199997.0
2007-11-28 11:21:00,109.055,109.07,109.005,109.01,1736199997.0
2007-11-28 11:22:00,109.01,109.01,108.99,109.0,1780799999.0
2007-11-28 11:23:00,109.0,109.03,109.0,109.03,1319700000.0
2007-11-28 11:24:00,109.01,109.05,109.0,109.04,1472900000.0
2007-11-28 11:25:00,109.07,109.09,109.07,109.07,1472900000.0
2007-11-28 11:26:00,109.06,109.06,109.06,109.06,2088200005.0
2007-11-28 11:27:00,109.05,109.05,109.03,109.03,2088200005.0
2007-11-28 11:28:00,109.02,109.04,108.995,109.03,2088200005.0
2007-11-28 11:29:00,109.07,109.07,109.06,109.07,1516250000.0
2007-11-28 11:30:00,109.06,109.07,109.05,109.06,1516250000.0
2007-11-28 11:31:00,109.08,109.12,109.07,109.11,1516250000.0
2007-11-28 11:32:00,109.11,109.13,109.1,109.11,2063099999.0
2007-11-28 11:33:00,109.16,109.16,109.13,109.15,1809600005.0
2007-11-28 11:34:00,109.16,109.16,109.16,109.16,1809600005.0
2007-11-28 11:35:00,109.17,109.18,109.15,109.16,1809600005.0
2007-11-28 11:36:00,109.04,109.04,109.01,109.01,1809600005.0
2007-11-28 11:37:00,109.18,109.19,109.13,109.14,1775900001.0
2007-11-28 11:38:00,109.075,109.11,109.055,109.09,1775900001.0
2007-11-28 11:39:00,109.13,109.16,109.13,109.16,2125600002.0
2007-11-28 11:40:00,109.15,109.24,109.15,109.22,2125600002.0
2007-11-28 11:41:00,109.06,109.06,109.04,109.06,2125600002.0
2007-11-28 11:42:00,109.06,109.06,109.0,109.0,1947400001.0
2007-11-28 11:43:00,109.19,109.19,109.17,109.18,1549599997.0
2007-11-28 11:44:00,108.99,109.01,108.96,108.975,1549599997.0
2007-11-28 11:45:00,108.98,108.99,108.96,108.98,1761399996.0
2007-11-28 11:46:00,108.98,108.98,108.95,108.955,1975500000.0
2007-11-28 11:47:00,108.95,108.96,108.925,108.93,1425699998.0
2007-11-28 11:48:00,108.93,108.95,108.92,108.945,813499999.0
2007-11-28 11:49:00,108.945,108.945,108.915,108.92,589400000.0
2007-11-28 11:50:00,108.92,108.92,108.86,108.89,227200000.0
2007-11-28 11:51:00,108.89,108.91,108.88,108.905,175000000.0
2007-11-28 11:52:00,109.14,109.14,109.12,109.12,1285200001.0
2007-11-28 11:53:00,108.91,108.91,108.845,108.85,1285200001.0
2007-11-28 11:54:00,108.85,108.855,108.795,108.84,699500011.0
2007-11-28 11:55:00,108.84,108.85,108.825,108.835,174100000.0
2007-11-28 11:56:00,108.835,108.92,108.83,108.88,609099996.0
2007-11-28 11:57:00,108.875,108.93,108.875,108.93,957199999.0
2007-11-28 11:58:00,108.93,108.935,108.9,108.915,1099999998.0
2007-11-28 11:59:00,108.915,108.915,108.895,108.905,225200001.0
2007-11-28 12:00:00,108.905,108.95,108.9,108.935,444300009.0
2007-11-28 12:01:00,108.935,108.95,108.92,108.93,883399992.0
2007-11-28 12:02:00,108.93,108.94,108.925,108.925,611899978.0
2007-11-28 12:03:00,109.32,109.36,109.32,109.35,1693999971.0
2007-11-28 12:04:00,108.935,108.95,108.925,108.95,1693999971.0
2007-11-28 12:05:00,108.95,108.98,108.945,108.975,1223700007.0
2007-11-28 12:06:00,109.37,109.37,109.32,109.32,227499999.0
2007-11-28 12:07:00,108.96,108.99,108.96,108.975,227499999.0
2007-11-28 12:08:00,108.975,108.98,108.97,108.98,1335199998.0
2007-11-28 12:09:00,108.98,108.98,108.97,108.975,150199999.0
2007-11-28 12:10:00,109.36,109.38,109.35,109.38,2063700003.0
2007-11-28 12:11:00,108.98,109.025,108.97,109.025,2063700003.0
2007-11-28 12:12:00,109.025,109.075,109.025,109.07,182200000.0
2007-11-28 12:13:00,109.07,109.075,109.055,109.06,780000004.0
2007-11-28 12:14:00,109.055,109.07,109.05,109.05,902900000.0
2007-11-28 12:15:00,109.05,109.055,109.02,109.045,357000000.0
2007-11-28 12:16:00,109.045,109.06,109.045,109.05,427200000.0
2007-11-28 12:17:00,109.43,109.43,109.4,109.41,2088000002.0
2007-11-28 12:18:00,109.05,109.05,109.015,109.025,2088000002.0
2007-11-28 12:19:00,109.025,109.035,108.975,108.975,946899999.0
2007-11-28 12:20:00,108.98,108.98,108.965,108.975,1184300002.0
2007-11-28 12:21:00,108.975,109.01,108.975,109.005,444500000.0
2007-11-28 12:22:00,109.005,109.01,109.0,109.005,345700000.0
2007-11-28 12:23:00,109.005,109.01,109.0,109.01,1943699965.0
2007-11-28 12:24:00,109.01,109.055,109.01,109.05,887700000.0
2007-11-28 12:25:00,109.58,109.58,109.55,109.55,2005199999.0
2007-11-28 12:26:00,109.055,109.065,109.05,109.065,2005199999.0
2007-11-28 12:27:00,109.6,109.62,109.57,109.57,1830999969.0
2007-11-28 12:28:00,109.56,109.58,109.55,109.58,1830999969.0
2007-11-28 12:29:00,109.57,109.58,109.56,109.57,1830999969.0
2007-11-28 12:30:00,109.065,109.07,109.05,109.07,1830999969.0
2007-11-28 12:31:00,109.66,109.77,109.66,109.77,1311532002.0
2007-11-28 12:32:00,109.76,109.9,109.75,109.88,1311532002.0
2007-11-28 12:33:00,109.89,109.9,109.84,109.85,1311532002.0
2007-11-28 12:34:00,109.86,109.89,109.81,109.83,1311532002.0
2007-11-28 12:35:00,109.82,109.82,109.77,109.79,1311532002.0
2007-11-28 12:36:00,109.78,109.82,109.77,109.81,1311532002.0
2007-11-28 12:37:00,109.195,109.195,109.13,109.14,1311532002.0
2007-11-28 12:38:00,109.135,109.145,109.115,109.145,1267400005.0
2007-11-28 12:39:00,109.15,109.17,109.135,109.17,788100002.0
2007-11-28 12:40:00,109.17,109.245,109.16,109.23,702800000.0
2007-11-28 12:41:00,109.23,109.235,109.165,109.2,957300000.0
2007-11-28 12:42:00,109.19,109.215,109.175,109.185,1541700002.0
2007-11-28 12:43:00,109.185,109.205,109.18,109.19,984900000.0
2007-11-28 12:44:00,109.19,109.195,109.14,109.14,530500000.0
2007-11-28 12:45:00,109.14,109.15,109.11,109.13,376300001.0
2007-11-28 12:46:00,109.13,109.155,109.085,109.11,340704002.0
2007-11-28 12:47:00,109.11,109.13,109.08,109.085,591999998.0
2007-11-28 12:48:00,109.085,109.095,109.055,109.085,1620000003.0
2007-11-28 12:49:00,109.075,109.105,109.065,109.105,2082099986.0
2007-11-28 12:50:00,109.105,109.13,109.095,109.13,236500000.0
2007-11-28 12:51:00,109.13,109.165,109.12,109.135,537600004.0
2007-11-28 12:52:00,109.135,109.145,109.09,109.11,878399994.0
2007-11-28 12:53:00,109.11,109.16,109.1,109.16,277199999.0
2007-11-28 12:54:00,109.16,109.17,109.115,109.115,1316650000.0
2007-11-28 12:55:00,109.12,109.13,109.12,109.13,922400000.0
2007-11-28 12:56:00,109.13,109.18,109.13,109.145,803200000.0
2007-11-28 12:57:00,109.135,109.18,109.135,109.18,958799999.0
2007-11-28 12:58:00,109.18,109.25,109.17,109.25,767800002.0
2007-11-28 12:59:00,109.25,109.275,109.25,109.26,658800000.0
2007-11-28 13:00:00,109.26,109.34,109.26,109.295,1435199997.0
2007-11-28 13:01:00,109.75,109.77,109.72,109.73,480100000.0
2007-11-28 13:02:00,109.74,109.74,109.69,109.7,480100000.0
2007-11-28 13:03:00,109.69,109.7,109.67,109.68,480100000.0
2007-11-28 13:04:00,109.36,109.41,109.36,109.4,480100000.0
2007-11-28 13:05:00,109.4,109.405,109.36,109.37,553230004.0
2007-11-28 13:06:00,109.37,109.38,109.325,109.325,681800001.0
2007-11-28 13:07:00,109.33,109.36,109.305,109.35,577500000.0
2007-11-28 13:08:00,109.35,109.375,109.35,109.365,473300000.0
2007-11-28 13:09:00,109.37,109.37,109.345,109.355,1387800000.0
2007-11-28 13:10:00,109.355,109.395,109.355,109.395,1459699998.0
2007-11-28 13:11:00,109.39,109.395,109.36,109.36,590100000.0
2007-11-28 13:12:00,109.36,109.37,109.35,109.355,485600003.0
2007-11-28 13:13:00,109.37,109.38,109.355,109.37,1963799994.0
2007-11-28 13:14:00,109.37,109.41,109.365,109.395,1121700002.0
2007-11-28 13:15:00,109.4,109.43,109.39,109.43,177000000.0
2007-11-28 13:16:00,109.43,109.43,109.405,109.43,632900000.0
2007-11-28 13:17:00,109.43,109.43,109.405,109.415,787900002.0
2007-11-28 13:18:00,109.415,109.415,109.395,109.395,853700001.0
2007-11-28 13:19:00,109.395,109.42,109.395,109.42,663100000.0
2007-11-28 13:20:00,109.68,109.7,109.67,109.68,1383200002.0
2007-11-28 13:21:00,109.67,109.68,109.66,109.67,1383200002.0
2007-11-28 13:22:00,109.68,109.68,109.66,109.67,1383200002.0
2007-11-28 13:23:00,109.54,109.56,109.51,109.525,1383200002.0
2007-11-28 13:24:00,109.525,109.58,109.525,109.56,1580000000.0
2007-11-28 13:25:00,109.69,109.73,109.68,109.72,1146750002.0
2007-11-28 13:26:00,109.555,109.63,109.55,109.63,1146750002.0
2007-11-28 13:27:00,109.63,109.63,109.58,109.58,1693750001.0
2007-11-28 13:28:00,109.58,109.6,109.56,109.58,1474900001.0
2007-11-28 13:29:00,109.58,109.59,109.57,109.575,1365099999.0
2007-11-28 13:30:00,109.87,109.87,109.85,109.85,1275000505.0
2007-11-28 13:31:00,109.66,109.79,109.65,109.78,1275000505.0
2007-11-28 13:32:00,109.775,109.905,109.755,109.885,1848669997.0
2007-11-28 13:33:00,109.885,109.905,109.85,109.86,1196676002.0
2007-11-28 13:34:00,109.86,109.9,109.82,109.84,1350999997.0
2007-11-28 13:35:00,109.84,109.84,109.78,109.785,2105000010.0
2007-11-28 13:36:00,109.785,109.83,109.775,109.82,1998699993.0
2007-11-28 13:37:00,109.86,109.91,109.86,109.89,1096400000.0
2007-11-28 13:38:00,109.81,109.81,109.77,109.77,1096400000.0
2007-11-28 13:39:00,109.78,109.8,109.765,109.8,1612800004.0
2007-11-28 13:40:00,109.88,109.89,109.86,109.89,1792400020.0
2007-11-28 13:41:00,109.82,109.86,109.81,109.84,1792400020.0
2007-11-28 13:42:00,109.84,109.905,109.84,109.9,2028203978.0
2007-11-28 13:43:00,109.94,109.99,109.94,109.96,1604499999.0
2007-11-28 13:44:00,110.0,110.0,109.93,109.93,1604499999.0
2007-11-28 13:45:00,109.93,109.95,109.91,109.95,2043100006.0
2007-11-28 13:46:00,109.945,109.95,109.88,109.88,2045499986.0
2007-11-28 13:47:00,109.88,109.9,109.87,109.9,2014799985.0
2007-11-28 13:48:00,109.9,109.91,109.85,109.87,2082599997.0
2007-11-28 13:49:00,109.87,109.89,109.81,109.81,1875399997.0
2007-11-28 13:50:00,109.81,109.82,109.75,109.78,1276800000.0
2007-11-28 13:51:00,109.78,109.835,109.76,109.83,1713300009.0
2007-11-28 13:52:00,109.83,109.84,109.775,109.78,1866199999.0
2007-11-28 13:53:00,109.78,109.82,109.76,109.8,2111899997.0
2007-11-28 13:54:00,109.89,109.9,109.84,109.87,1295999998.0
2007-11-28 13:55:00,109.88,109.89,109.87,109.88,1295999998.0
2007-11-28 13:56:00,109.87,109.89,109.86,109.88,1295999998.0
2007-11-28 13:57:00,109.89,109.9,109.89,109.9,1295999998.0
2007-11-28 13:58:00,109.89,109.9,109.87,109.87,1295999998.0
2007-11-28 13:59:00,109.76,109.77,109.73,109.74,1295999998.0
2007-11-28 14:00:00,109.74,109.78,109.72,109.77,1386250000.0
2007-11-28 14:01:00,109.77,109.77,109.73,109.75,1753000000.0
2007-11-28 14:02:00,109.75,109.75,109.7,109.71,2104300003.0
2007-11-28 14:03:00,109.8,109.8,109.74,109.75,1829300003.0
2007-11-28 14:04:00,109.76,109.81,109.76,109.78,1829300003.0
2007-11-28 14:05:00,109.7,109.72,109.685,109.69,1829300003.0
2007-11-28 14:06:00,109.8,109.9,109.8,109.88,1758999997.0
2007-11-28 14:07:00,109.71,109.71,109.685,109.69,1758999997.0
2007-11-28 14:08:00,109.69,109.74,109.69,109.72,1750000000.0
2007-11-28 14:09:00,109.72,109.74,109.7,109.74,1951500000.0
2007-11-28 14:10:00,109.86,109.87,109.84,109.86,2100819997.0
2007-11-28 14:11:00,109.72,109.75,109.72,109.73,2100819997.0
2007-11-28 14:12:00,109.73,109.74,109.72,109.73,1969000000.0
2007-11-28 14:13:00,109.94,109.95,109.91,109.91,2124299996.0
2007-11-28 14:14:00,109.92,109.92,109.85,109.86,2124299996.0
2007-11-28 14:15:00,109.85,109.86,109.82,109.84,2124299996.0
2007-11-28 14:16:00,109.665,109.68,109.655,109.67,2124299996.0
2007-11-28 14:17:00,109.84,109.87,109.82,109.85,2126299992.0
2007-11-28 14:18:00,109.86,109.86,109.83,109.85,2126299992.0
2007-11-28 14:19:00,109.84,109.85,109.82,109.83,2126299992.0
2007-11-28 14:20:00,109.82,109.85,109.82,109.84,2126299992.0
2007-11-28 14:21:00,109.685,109.685,109.665,109.68,2126299992.0
2007-11-28 14:22:00,109.68,109.69,109.67,109.67,1843600000.0
2007-11-28 14:23:00,109.75,109.75,109.73,109.73,1751900000.0
2007-11-28 14:24:00,109.72,109.72,109.68,109.7,1751900000.0
2007-11-28 14:25:00,109.69,109.74,109.69,109.73,1751900000.0
2007-11-28 14:26:00,109.66,109.69,109.66,109.68,1559200001.0
2007-11-28 14:27:00,109.69,109.69,109.66,109.67,1559200001.0
2007-11-28 14:28:00,109.66,109.69,109.66,109.67,1559200001.0
2007-11-28 14:29:00,109.79,109.87,109.79,109.87,1559200001.0
2007-11-28 14:30:00,109.87,109.875,109.85,109.855,1460300000.0
2007-11-28 14:31:00,109.855,109.855,109.84,109.85,1866700000.0
2007-11-28 14:32:00,109.85,109.87,109.845,109.87,1506700000.0
2007-11-28 14:33:00,109.87,109.91,109.87,109.89,1985399999.0
2007-11-28 14:34:00,109.57,109.61,109.57,109.6,1693400000.0
2007-11-28 14:35:00,109.59,109.65,109.59,109.65,1693400000.0
2007-11-28 14:36:00,109.66,109.68,109.64,109.66,1693400000.0
2007-11-28 14:37:00,109.87,109.91,109.87,109.9,1693400000.0
2007-11-28 14:38:00,109.895,109.92,109.895,109.9,1708699992.0
2007-11-28 14:39:00,109.7,109.74,109.69,109.73,2138800002.0
2007-11-28 14:40:00,109.885,109.9,109.865,109.895,2138800002.0
2007-11-28 14:41:00,109.9,109.94,109.895,109.93,1541300000.0
2007-11-28 14:42:00,109.74,109.83,109.73,109.83,1722600001.0
2007-11-28 14:43:00,109.955,110.0,109.945,109.97,1722600001.0
2007-11-28 14:44:00,109.97,109.99,109.945,109.95,1591400000.0
2007-11-28 14:45:00,109.95,109.97,109.95,109.96,1852700000.0
2007-11-28 14:46:00,109.96,109.96,109.93,109.94,1912450003.0
2007-11-28 14:47:00,109.94,109.98,109.935,109.955,2011999994.0
2007-11-28 14:48:00,109.96,109.99,109.96,109.98,1910800000.0
2007-11-28 14:49:00,109.98,110.09,109.98,110.05,1646300002.0
2007-11-28 14:50:00,110.05,110.07,110.02,110.03,1123599998.0
2007-11-28 14:51:00,110.03,110.03,109.94,109.94,2013899999.0
2007-11-28 14:52:00,109.8,109.81,109.78,109.8,2040200000.0
2007-11-28 14:53:00,109.93,109.95,109.91,109.91,2040200000.0
2007-11-28 14:54:00,109.77,109.77,109.76,109.76,1465799999.0
2007-11-28 14:55:00,109.89,109.9,109.875,109.89,1465799999.0
2007-11-28 14:56:00,109.89,109.895,109.87,109.89,1522400001.0
2007-11-28 14:57:00,109.75,109.75,109.71,109.72,2072199991.0
2007-11-28 14:58:00,109.73,109.75,109.73,109.75,2072199991.0
2007-11-28 14:59:00,109.87,109.9,109.87,109.88,2072199991.0
2007-11-28 15:00:00,109.88,109.88,109.8,109.81,1564200001.0
2007-11-28 15:01:00,109.805,109.83,109.78,109.79,1591400001.0
2007-11-28 15:02:00,109.78,109.81,109.755,109.8,1757499995.0
2007-11-28 15:03:00,109.795,109.81,109.745,109.76,1458999995.0
2007-11-28 15:04:00,109.76,109.815,109.76,109.79,1737900003.0
2007-11-28 15:05:00,109.79,109.81,109.775,109.81,1540299998.0
2007-11-28 15:06:00,109.81,109.91,109.81,109.89,1530999998.0
2007-11-28 15:07:00,109.89,109.9,109.87,109.87,1346999998.0
2007-11-28 15:08:00,109.87,109.895,109.86,109.885,1458400004.0
2007-11-28 15:09:00,109.885,109.9,109.87,109.875,1500599997.0
2007-11-28 15:10:00,109.875,109.875,109.845,109.87,1879299998.0
2007-11-28 15:11:00,109.87,109.92,109.86,109.9,1215400004.0
2007-11-28 15:12:00,109.9,109.96,109.9,109.96,1111799996.0
2007-11-28 15:13:00,109.96,109.96,109.92,109.92,979299999.0
2007-11-28 15:14:00,109.92,109.925,109.86,109.865,1490600002.0
2007-11-28 15:15:00,109.865,109.87,109.84,109.86,1710100000.0
2007-11-28 15:16:00,109.855,109.855,109.84,109.85,931100000.0
2007-11-28 15:17:00,109.85,109.88,109.825,109.86,1934999993.0
2007-11-28 15:18:00,109.69,109.75,109.69,109.74,1194600000.0
2007-11-28 15:19:00,109.86,109.87,109.84,109.84,1194600000.0
2007-11-28 15:20:00,109.75,109.75,109.74,109.74,1093500003.0
2007-11-28 15:21:00,109.75,109.76,109.74,109.76,1093500003.0
2007-11-28 15:22:00,109.81,109.81,109.765,109.765,1093500003.0
2007-11-28 15:23:00,109.765,109.775,109.74,109.74,1284600013.0
2007-11-28 15:24:00,109.74,109.74,109.685,109.7,1165299998.0
2007-11-28 15:25:00,109.7,109.71,109.68,109.68,1895599997.0
2007-11-28 15:26:00,109.68,109.7,109.67,109.7,1860100005.0
2007-11-28 15:27:00,109.82,109.82,109.79,109.8,1089199999.0
2007-11-28 15:28:00,109.79,109.8,109.78,109.79,1089199999.0
2007-11-28 15:29:00,109.8,109.8,109.77,109.78,1089199999.0
2007-11-28 15:30:00,109.68,109.69,109.625,109.625,1089199999.0
2007-11-28 15:31:00,109.625,109.625,109.53,109.56,1183900000.0
2007-11-28 15:32:00,109.56,109.61,109.56,109.56,1900999992.0
2007-11-28 15:33:00,109.56,109.63,109.55,109.59,2075500011.0
2007-11-28 15:34:00,109.59,109.62,109.57,109.605,2104200003.0
2007-11-28 15:35:00,109.84,109.85,109.8,109.81,1678799998.0
2007-11-28 15:36:00,109.66,109.685,109.65,109.665,1678799998.0
2007-11-28 15:37:00,109.665,109.695,109.64,109.675,2135299999.0
2007-11-28 15:38:00,109.68,109.71,109.675,109.7,1474149999.0
2007-11-28 15:39:00,109.7,109.76,109.7,109.75,1887650010.0
2007-11-28 15:40:00,109.81,109.83,109.78,109.78,1692999999.0
2007-11-28 15:41:00,109.79,109.79,109.75,109.76,1692999999.0
2007-11-28 15:42:00,109.76,109.84,109.74,109.84,1492800003.0
2007-11-28 15:43:00,109.84,109.89,109.815,109.84,1755800001.0
2007-11-28 15:44:00,109.84,109.87,109.835,109.84,1790200002.0
2007-11-28 15:45:00,109.84,109.87,109.815,109.83,1831800003.0
2007-11-28 15:46:00,109.82,109.885,109.82,109.835,1690100000.0
2007-11-28 15:47:00,109.835,109.855,109.825,109.84,1939700007.0
2007-11-28 15:48:00,109.84,109.84,109.76,109.77,2018700004.0
2007-11-28 15:49:00,109.77,109.78,109.755,109.76,1299499998.0
2007-11-28 15:50:00,109.755,109.77,109.745,109.76,1448200003.0
2007-11-28 15:51:00,109.76,109.82,109.75,109.805,1925900001.0
2007-11-28 15:52:00,109.805,109.82,109.79,109.81,1723700003.0
2007-11-28 15:53:00,109.81,109.81,109.76,109.77,2027600001.0
2007-11-28 15:54:00,109.77,109.775,109.76,109.765,1387800000.0
2007-11-28 15:55:00,109.765,109.775,109.75,109.75,1786599998.0
2007-11-28 15:56:00,109.75,109.78,109.75,109.76,1980499973.0
2007-11-28 15:57:00,109.755,109.76,109.72,109.73,1786999994.0
2007-11-28 15:58:00,109.93,109.94,109.91,109.92,1803199990.0
2007-11-28 15:59:00,109.755,109.76,109.74,109.74,1803199990.0
2007-11-28 16:00:00,109.74,109.74,109.73,109.73,1166400000.0
2007-11-28 16:01:00,109.73,109.77,109.725,109.75,1407440797.0
2007-11-28 16:02:00,109.75,109.76,109.75,109.76,1270900000.0
2007-11-28 16:03:00,109.98,109.98,109.92,109.92,1278799998.0
2007-11-28 16:04:00,109.74,109.74,109.7,109.71,1278799998.0
2007-11-28 16:05:00,109.88,109.9,109.86,109.88,1672000000.0
2007-11-28 16:06:00,109.695,109.72,109.695,109.71,1672000000.0
2007-11-28 16:07:00,109.71,109.72,109.7,109.705,2124200000.0
2007-11-28 16:08:00,109.71,109.72,109.695,109.71,1709199998.0
2007-11-28 16:09:00,109.71,109.715,109.7,109.71,1988300002.0
2007-11-28 16:10:00,109.71,109.72,109.71,109.71,1444200000.0
2007-11-28 16:11:00,109.86,109.89,109.85,109.89,1946599995.0
2007-11-28 16:12:00,109.88,109.89,109.85,109.88,1946599995.0
2007-11-28 16:13:00,109.71,109.72,109.67,109.675,1946599995.0
2007-11-28 16:14:00,109.85,109.88,109.83,109.88,1801600001.0
2007-11-28 16:15:00,109.71,109.72,109.69,109.7,1801600001.0
2007-11-28 16:16:00,109.7,109.7,109.675,109.685,2143199996.0
2007-11-28 16:17:00,109.9,109.92,109.89,109.9,1693499995.0
2007-11-28 16:18:00,109.69,109.755,109.69,109.745,1693499995.0
2007-11-28 16:19:00,109.9,109.92,109.89,109.91,1007400000.0
2007-11-28 16:20:00,109.92,109.94,109.92,109.93,1007400000.0
2007-11-28 16:21:00,109.94,109.98,109.94,109.97,1007400000.0
2007-11-28 16:22:00,109.96,109.97,109.94,109.94,1007400000.0
2007-11-28 16:23:00,109.78,109.79,109.775,109.78,1007400000.0
2007-11-28 16:24:00,109.78,109.79,109.77,109.78,1707640001.0
2007-11-28 16:25:00,109.78,109.81,109.78,109.805,1744100000.0
2007-11-28 16:26:00,109.89,109.9,109.88,109.89,1756500000.0
2007-11-28 16:27:00,109.9,109.92,109.89,109.91,1756500000.0
2007-11-28 16:28:00,109.8,109.81,109.79,109.795,1756500000.0
2007-11-28 16:29:00,109.92,109.92,109.89,109.89,1166799996.0
2007-11-28 16:30:00,109.9,109.9,109.88,109.9,1166799996.0
2007-11-28 16:31:00,109.8,109.83,109.8,109.815,1166799996.0
2007-11-28 16:32:00,109.815,109.84,109.815,109.835,1583500021.0
2007-11-28 16:33:00,109.87,109.89,109.85,109.87,1538799990.0
2007-11-28 16:34:00,109.845,109.88,109.845,109.86,1538799990.0
2007-11-28 16:35:00,109.86,109.86,109.81,109.81,1382599993.0
2007-11-28 16:36:00,109.87,109.91,109.87,109.9,1958599992.0
2007-11-28 16:37:00,109.92,109.93,109.9,109.93,1958599992.0
2007-11-28 16:38:00,109.84,109.85,109.83,109.835,1958599992.0
2007-11-28 16:39:00,109.84,109.86,109.81,109.81,1743200003.0
2007-11-28 16:40:00,109.93,110.02,109.93,110.01,1657200001.0
2007-11-28 16:41:00,109.78,109.815,109.765,109.81,1657200001.0
2007-11-28 16:42:00,109.81,109.82,109.77,109.775,1254100001.0
2007-11-28 16:43:00,109.775,109.79,109.77,109.79,1976599983.0
2007-11-28 16:44:00,109.95,109.97,109.94,109.95,2141800012.0
2007-11-28 16:45:00,109.81,109.86,109.805,109.86,2141800012.0
2007-11-28 16:46:00,109.86,109.865,109.845,109.85,1796100005.0
2007-11-28 16:47:00,109.85,109.88,109.85,109.875,2018300010.0
2007-11-28 16:48:00,109.93,109.93,109.9,109.92,1943800002.0
2007-11-28 16:49:00,109.91,109.94,109.91,109.94,1943800002.0
2007-11-28 16:50:00,109.915,109.92,109.88,109.92,1943800002.0
2007-11-28 16:51:00,109.95,109.96,109.93,109.96,1816850004.0
2007-11-28 16:52:00,109.96,109.96,109.925,109.94,1816850004.0
2007-11-28 16:53:00,109.96,109.97,109.95,109.95,1411400001.0
2007-11-28 16:54:00,109.98,109.99,109.97,109.98,1411400001.0
2007-11-28 16:55:00,109.98,109.99,109.96,109.97,1476200000.0
2007-11-28 16:56:00,109.97,109.99,109.96,109.975,1258200002.0
2007-11-28 16:57:00,109.975,109.98,109.95,109.95,2013700006.0
2007-11-28 16:58:00,109.95,109.96,109.925,109.925,1440799988.0
2007-11-28 16:59:00,109.925,109.94,109.905,109.905,2143199986.0
2007-11-28 17:00:00,109.91,109.95,109.885,109.94,1582359997.0
2007-11-28 17:01:00,109.94,109.985,109.935,109.965,1880299984.0
2007-11-28 17:02:00,109.965,110.015,109.965,109.99,1823899999.0
2007-11-28 17:03:00,109.98,109.995,109.93,109.94,1344200001.0
2007-11-28 17:04:00,109.94,109.94,109.87,109.885,1496599999.0
2007-11-28 17:05:00,109.885,109.91,109.87,109.895,948399999.0
2007-11-28 17:06:00,109.9,109.92,109.9,109.92,2015546980.0
2007-11-28 17:07:00,109.93,109.95,109.92,109.92,2015546980.0
2007-11-28 17:08:00,109.91,109.94,109.91,109.93,2015546980.0
2007-11-28 17:09:00,109.895,109.9,109.85,109.85,2015546980.0
2007-11-28 17:10:00,109.85,109.88,109.85,109.855,2050100005.0
2007-11-28 17:11:00,109.96,109.98,109.95,109.98,1682399999.0
2007-11-28 17:12:00,109.885,109.9,109.86,109.88,1682399999.0
2007-11-28 17:13:00,109.88,109.89,109.85,109.85,1545600000.0
2007-11-28 17:14:00,109.85,109.89,109.84,109.89,1259349998.0
2007-11-28 17:15:00,109.89,109.895,109.87,109.87,1270299998.0
2007-11-28 17:16:00,109.87,109.915,109.87,109.9,1422100007.0
2007-11-28 17:17:00,109.9,109.93,109.89,109.905,1780400000.0
2007-11-28 17:18:00,110.2,110.23,110.19,110.21,2068400007.0
2007-11-28 17:19:00,109.9,109.92,109.9,109.92,2068400007.0
2007-11-28 17:20:00,109.92,109.945,109.92,109.94,966600001.0
2007-11-28 17:21:00,109.94,109.995,109.935,109.98,1725699999.0
2007-11-28 17:22:00,109.98,109.98,109.935,109.94,1979299998.0
2007-11-28 17:23:00,109.94,109.95,109.92,109.95,1292800000.0
2007-11-28 17:24:00,109.95,109.965,109.93,109.93,1332700000.0
2007-11-28 17:25:00,109.93,109.94,109.895,109.91,1355599998.0
2007-11-28 17:26:00,109.91,109.91,109.885,109.9,1673100000.0
2007-11-28 17:27:00,110.15,110.16,110.14,110.16,1567099998.0
2007-11-28 17:28:00,110.15,110.16,110.12,110.13,1567099998.0
2007-11-28 17:29:00,109.92,109.925,109.9,109.9,1567099998.0
2007-11-28 17:30:00,110.15,110.15,110.13,110.14,1694799994.0
2007-11-28 17:31:00,109.895,109.91,109.87,109.87,1694799994.0
2007-11-28 17:32:00,109.87,109.9,109.87,109.88,1653400000.0
2007-11-28 17:33:00,109.88,109.9,109.855,109.88,2064650002.0
2007-11-28 17:34:00,109.87,109.89,109.86,109.88,1836100002.0
2007-11-28 17:35:00,109.88,109.9,109.87,109.89,1906200002.0
2007-11-28 17:36:00,110.12,110.13,110.12,110.13,1868400001.0
2007-11-28 17:37:00,109.91,109.94,109.9,109.94,1868400001.0
2007-11-28 17:38:00,109.94,109.945,109.92,109.93,1118700002.0
2007-11-28 17:39:00,110.12,110.13,110.11,110.13,1581699989.0
2007-11-28 17:40:00,110.12,110.17,110.12,110.17,1581699989.0
2007-11-28 17:41:00,110.16,110.18,110.14,110.15,1581699989.0
2007-11-28 17:42:00,109.98,110.01,109.97,110.01,1581699989.0
2007-11-28 17:43:00,110.01,110.01,109.94,109.945,1762100001.0
2007-11-28 17:44:00,110.14,110.15,110.13,110.13,1962099999.0
2007-11-28 17:45:00,109.96,110.005,109.96,110.0,1962099999.0
2007-11-28 17:46:00,110.12,110.14,110.12,110.14,2079399993.0
2007-11-28 17:47:00,110.13,110.14,110.11,110.12,2079399993.0
2007-11-28 17:48:00,110.11,110.13,110.11,110.11,2079399993.0
2007-11-28 17:49:00,110.12,110.18,110.11,110.18,2079399993.0
2007-11-28 17:50:00,110.17,110.23,110.17,110.22,2079399993.0
2007-11-28 17:51:00,109.95,109.96,109.93,109.96,2079399993.0
2007-11-28 17:52:00,109.96,109.97,109.95,109.97,1640000001.0
2007-11-28 17:53:00,110.27,110.28,110.26,110.28,1743700000.0
2007-11-28 17:54:00,110.27,110.3,110.27,110.3,1743700000.0
2007-11-28 17:55:00,109.96,110.03,109.96,110.02,1743700000.0
2007-11-28 17:56:00,110.02,110.02,109.98,109.98,1608600000.0
2007-11-28 17:57:00,110.33,110.33,110.32,110.32,1678700000.0
2007-11-28 17:58:00,110.33,110.37,110.32,110.37,1678700000.0
2007-11-28 17:59:00,109.96,109.97,109.94,109.95,1678700000.0
2007-11-28 18:00:00,109.95,109.98,109.95,109.98,1642000001.0
2007-11-28 18:01:00,109.98,110.02,109.965,110.0,1849100000.0
2007-11-28 18:02:00,110.0,110.03,109.96,109.96,1865800003.0
2007-11-28 18:03:00,110.4,110.4,110.38,110.38,2110600000.0
2007-11-28 18:04:00,110.37,110.39,110.36,110.36,2110600000.0
2007-11-28 18:05:00,109.92,109.92,109.895,109.9,2110600000.0
2007-11-28 18:06:00,109.9,109.935,109.9,109.93,1994900002.0
2007-11-28 18:07:00,109.93,109.95,109.93,109.93,1746100001.0
2007-11-28 18:08:00,109.93,109.95,109.92,109.94,1825800000.0
2007-11-28 18:09:00,109.94,109.96,109.93,109.95,2046400000.0
2007-11-28 18:10:00,110.31,110.31,110.27,110.29,1887100002.0
2007-11-28 18:11:00,109.95,109.99,109.95,109.985,1887100002.0
2007-11-28 18:12:00,109.985,110.01,109.985,110.01,1691350000.0
2007-11-28 18:13:00,110.01,110.03,110.005,110.03,1617200000.0
2007-11-28 18:14:00,110.24,110.24,110.19,110.19,1941950001.0
2007-11-28 18:15:00,110.025,110.215,110.025,110.18,1941950001.0
2007-11-28 18:16:00,110.19,110.21,110.18,110.18,1523699999.0
2007-11-28 18:17:00,110.18,110.23,110.18,110.22,2005779995.0
2007-11-28 18:18:00,110.2,110.23,110.2,110.23,1466099999.0
2007-11-28 18:19:00,110.22,110.23,110.19,110.21,1466099999.0
2007-11-28 18:20:00,110.22,110.25,110.22,110.25,1466099999.0
2007-11-28 18:21:00,110.24,110.24,110.22,110.22,1466099999.0
2007-11-28 18:22:00,110.16,110.18,110.16,110.17,1466099999.0
2007-11-28 18:23:00,110.17,110.18,110.145,110.17,1288100002.0
2007-11-28 18:24:00,110.26,110.26,110.25,110.26,2056599999.0
2007-11-28 18:25:00,110.27,110.28,110.25,110.28,2056599999.0
2007-11-28 18:26:00,110.29,110.3,110.28,110.3,2056599999.0
2007-11-28 18:27:00,110.29,110.29,110.27,110.28,2056599999.0
2007-11-28 18:28:00,110.29,110.34,110.28,110.32,2056599999.0
2007-11-28 18:29:00,110.31,110.32,110.28,110.28,2056599999.0
2007-11-28 18:30:00,110.27,110.27,110.25,110.25,2056599999.0
2007-11-28 18:31:00,110.155,110.16,110.135,110.14,2056599999.0
2007-11-28 18:32:00,110.29,110.31,110.29,110.3,1970599999.0
2007-11-28 18:33:00,110.15,110.15,110.12,110.12,1970599999.0
2007-11-28 18:34:00,110.29,110.29,110.28,110.29,1576000000.0
2007-11-28 18:35:00,110.3,110.31,110.29,110.31,1576000000.0
2007-11-28 18:36:00,110.3,110.32,110.29,110.29,1576000000.0
2007-11-28 18:37:00,110.28,110.3,110.28,110.3,1576000000.0
2007-11-28 18:38:00,110.31,110.32,110.3,110.32,1576000000.0
2007-11-28 18:39:00,110.13,110.14,110.12,110.14,1576000000.0
2007-11-28 18:40:00,110.31,110.32,110.3,110.3,1841800000.0
2007-11-28 18:41:00,110.17,110.18,110.15,110.16,1841800000.0
2007-11-28 18:42:00,110.29,110.3,110.29,110.3,1840799996.0
2007-11-28 18:43:00,110.15,110.16,110.145,110.155,1840799996.0
2007-11-28 18:44:00,110.155,110.16,110.14,110.14,1491800000.0
2007-11-28 18:45:00,110.14,110.15,110.13,110.145,1827500004.0
2007-11-28 18:46:00,110.15,110.15,110.135,110.15,1865900001.0
2007-11-28 18:47:00,110.15,110.15,110.12,110.13,1715749997.0
2007-11-28 18:48:00,110.13,110.14,110.11,110.115,2136649986.0
2007-11-28 18:49:00,110.12,110.19,110.11,110.19,1534699995.0
2007-11-28 18:50:00,110.19,110.235,110.18,110.225,2037399997.0
2007-11-28 18:51:00,110.23,110.235,110.22,110.23,1392900000.0
2007-11-28 18:52:00,110.23,110.28,110.225,110.28,1318100001.0
2007-11-28 18:53:00,110.25,110.25,110.25,110.25,1328400000.0
2007-11-28 18:54:00,110.26,110.26,110.25,110.26,1328400000.0
2007-11-28 18:55:00,110.25,110.25,110.25,110.25,1328400000.0
2007-11-28 18:56:00,110.26,110.26,110.25,110.25,1328400000.0
2007-11-28 18:57:00,110.33,110.34,110.33,110.34,1328400000.0
2007-11-28 18:58:00,110.34,110.395,110.33,110.38,1420450000.0
2007-11-28 18:59:00,110.38,110.395,110.37,110.38,1684500160.0
2007-11-28 19:00:00,110.38,110.41,110.375,110.38,1797709010.0
2007-11-28 19:01:00,110.38,110.405,110.37,110.39,1975599980.0
2007-11-28 19:02:00,110.395,110.415,110.39,110.4,1304599998.0
2007-11-28 19:03:00,110.4,110.41,110.385,110.39,1660100001.0
2007-11-28 19:04:00,110.21,110.21,110.21,110.21,1307299998.0
2007-11-28 19:05:00,110.355,110.365,110.33,110.33,1307299998.0
2007-11-28 19:06:00,110.33,110.33,110.28,110.285,1522299994.0
2007-11-28 19:07:00,110.285,110.29,110.25,110.255,1725400004.0
2007-11-28 19:08:00,110.255,110.27,110.255,110.255,1269700003.0
2007-11-28 19:09:00,110.255,110.315,110.255,110.295,2109800005.0
2007-11-28 19:10:00,110.295,110.31,110.275,110.29,1851600000.0
2007-11-28 19:11:00,110.29,110.3,110.285,110.3,1775600002.0
2007-11-28 19:12:00,110.3,110.3,110.22,110.23,1463500003.0
2007-11-28 19:13:00,110.23,110.25,110.22,110.24,1936999998.0
2007-11-28 19:14:00,110.24,110.25,110.2,110.2,1208799999.0
2007-11-28 19:15:00,110.16,110.18,110.16,110.17,1356999996.0
2007-11-28 19:16:00,110.21,110.23,110.21,110.23,1356999996.0
2007-11-28 19:17:00,110.23,110.23,110.21,110.21,2003299999.0
2007-11-28 19:18:00,110.21,110.24,110.21,110.23,1531400000.0
2007-11-28 19:19:00,110.23,110.24,110.2,110.22,1781200000.0
2007-11-28 19:20:00,110.21,110.23,110.21,110.22,1795700002.0
2007-11-28 19:21:00,110.245,110.26,110.22,110.225,1795700002.0
2007-11-28 19:22:00,110.225,110.245,110.215,110.23,1898100001.0
2007-11-28 19:23:00,110.26,110.27,110.26,110.26,1639000006.0
2007-11-28 19:24:00,110.27,110.27,110.26,110.26,1639000006.0
2007-11-28 19:25:00,110.265,110.29,110.26,110.29,1639000006.0
2007-11-28 19:26:00,110.24,110.24,110.22,110.22,1731000000.0
2007-11-28 19:27:00,110.31,110.31,110.28,110.3,1731000000.0
2007-11-28 19:28:00,110.3,110.35,110.29,110.33,1360900002.0
2007-11-28 19:29:00,110.33,110.33,110.28,110.28,1737600002.0
2007-11-28 19:30:00,110.28,110.28,110.255,110.26,1794400000.0
2007-11-28 19:31:00,110.26,110.31,110.26,110.3,1765899997.0
2007-11-28 19:32:00,110.23,110.23,110.22,110.22,1710300000.0
2007-11-28 19:33:00,110.2,110.21,110.19,110.21,1710300000.0
2007-11-28 19:34:00,110.22,110.24,110.22,110.24,1710300000.0
2007-11-28 19:35:00,110.29,110.31,110.29,110.31,1710300000.0
2007-11-28 19:36:00,110.23,110.26,110.23,110.26,1623100000.0
2007-11-28 19:37:00,110.25,110.26,110.25,110.25,1623100000.0
2007-11-28 19:38:00,110.315,110.33,110.305,110.33,1623100000.0
2007-11-28 19:39:00,110.23,110.24,110.22,110.23,1999899999.0
2007-11-28 19:40:00,110.315,110.34,110.31,110.31,1999899999.0
2007-11-28 19:41:00,110.31,110.32,110.295,110.31,2124399990.0
2007-11-28 19:42:00,110.16,110.16,110.16,110.16,1686399993.0
2007-11-28 19:43:00,110.17,110.18,110.16,110.18,1686399993.0
2007-11-28 19:44:00,110.3,110.3,110.29,110.29,1686399993.0
2007-11-28 19:45:00,110.17,110.17,110.16,110.16,1313900001.0
2007-11-28 19:46:00,110.17,110.17,110.16,110.16,1313900001.0
2007-11-28 19:47:00,110.265,110.275,110.25,110.255,1313900001.0
2007-11-28 19:48:00,110.16,110.17,110.16,110.16,1935400003.0
2007-11-28 19:49:00,110.17,110.21,110.16,110.21,1935400003.0
2007-11-28 19:50:00,110.22,110.22,110.2,110.2,1935400003.0
2007-11-28 19:51:00,110.21,110.23,110.21,110.23,1935400003.0
2007-11-28 19:52:00,110.24,110.3,110.24,110.28,1935400003.0
2007-11-28 19:53:00,110.29,110.34,110.28,110.33,1935400003.0
2007-11-28 19:54:00,110.34,110.37,110.32,110.37,1935400003.0
2007-11-28 19:55:00,110.36,110.4,110.36,110.4,1935400003.0
2007-11-28 19:56:00,110.42,110.43,110.41,110.42,1935400003.0
2007-11-28 19:57:00,110.255,110.26,110.245,110.25,1935400003.0
2007-11-28 19:58:00,110.46,110.47,110.39,110.39,1454600003.0
2007-11-28 19:59:00,110.4,110.41,110.39,110.39,1454600003.0
2007-11-28 20:00:00,110.205,110.21,110.195,110.2,1454600003.0
2007-11-28 20:01:00,110.2,110.21,110.185,110.2,1446200000.0
2007-11-28 20:02:00,110.2,110.205,110.2,110.2,1194099999.0
2007-11-28 20:03:00,110.33,110.35,110.32,110.33,2126000000.0
2007-11-28 20:04:00,110.34,110.34,110.32,110.32,2126000000.0
2007-11-28 20:05:00,110.33,110.33,110.3,110.31,2126000000.0
2007-11-28 20:06:00,110.23,110.23,110.2,110.2,2126000000.0
2007-11-28 20:07:00,110.29,110.31,110.29,110.3,2022999966.0
2007-11-28 20:08:00,110.2,110.21,110.195,110.2,2022999966.0
2007-11-28 20:09:00,110.28,110.33,110.28,110.33,1605899990.0
2007-11-28 20:10:00,110.19,110.195,110.155,110.16,1605899990.0
2007-11-28 20:11:00,110.31,110.36,110.31,110.35,1995199980.0
2007-11-28 20:12:00,110.14,110.16,110.14,110.15,1995199980.0
2007-11-28 20:13:00,110.36,110.36,110.34,110.34,1874800000.0
2007-11-28 20:14:00,110.32,110.34,110.32,110.33,1874800000.0
2007-11-28 20:15:00,110.34,110.35,110.33,110.34,1874800000.0
2007-11-28 20:16:00,110.18,110.19,110.175,110.19,1874800000.0
2007-11-28 20:17:00,110.19,110.2,110.19,110.2,1866099999.0
2007-11-28 20:18:00,110.27,110.31,110.25,110.31,1655300000.0
2007-11-28 20:19:00,110.3,110.31,110.28,110.31,1655300000.0
2007-11-28 20:20:00,110.32,110.34,110.29,110.29,1655300000.0
2007-11-28 20:21:00,110.28,110.29,110.27,110.27,1655300000.0
2007-11-28 20:22:00,110.26,110.27,110.26,110.26,1655300000.0
2007-11-28 20:23:00,110.25,110.27,110.25,110.26,1655300000.0
2007-11-28 20:24:00,110.25,110.25,110.2,110.23,1655300000.0
2007-11-28 20:25:00,110.27,110.27,110.25,110.25,1655300000.0
2007-11-28 20:26:00,110.24,110.24,110.22,110.24,1690500000.0
2007-11-28 20:27:00,110.23,110.24,110.22,110.23,1690500000.0
2007-11-28 20:28:00,110.24,110.26,110.24,110.24,1690500000.0
2007-11-28 20:29:00,110.25,110.26,110.25,110.26,1690500000.0
2007-11-28 20:30:00,110.27,110.27,110.24,110.25,1690500000.0
2007-11-28 20:31:00,110.24,110.24,110.2,110.21,1690500000.0
2007-11-28 20:32:00,110.25,110.25,110.225,110.23,1690500000.0
2007-11-28 20:33:00,110.22,110.22,110.12,110.12,1454100000.0
2007-11-28 20:34:00,110.13,110.17,110.13,110.16,1454100000.0
2007-11-28 20:35:00,110.17,110.19,110.16,110.19,1454100000.0
2007-11-28 20:36:00,110.2,110.21,110.2,110.21,1454100000.0
2007-11-28 20:37:00,110.2,110.2,110.16,110.16,1454100000.0
2007-11-28 20:38:00,110.27,110.27,110.23,110.23,1454100000.0
2007-11-28 20:39:00,110.23,110.245,110.23,110.23,1827999995.0
2007-11-28 20:40:00,110.15,110.16,110.06,110.07,1686700000.0
2007-11-28 20:41:00,110.21,110.215,110.175,110.175,1686700000.0
2007-11-28 20:42:00,110.18,110.18,110.165,110.165,1646599995.0
2007-11-28 20:43:00,110.165,110.19,110.165,110.19,1539200012.0
2007-11-28 20:44:00,110.19,110.19,110.17,110.17,1164400000.0
2007-11-28 20:45:00,110.17,110.175,110.17,110.17,989600000.0
2007-11-28 20:46:00,110.17,110.175,110.16,110.16,1722600004.0
2007-11-28 20:47:00,110.16,110.175,110.16,110.175,1330600000.0
2007-11-28 20:48:00,110.04,110.07,110.04,110.06,1856300003.0
2007-11-28 20:49:00,110.17,110.215,110.17,110.215,1856300003.0
2007-11-28 20:50:00,110.215,110.225,110.21,110.22,1412799999.0
2007-11-28 20:51:00,110.22,110.235,110.21,110.23,1674899999.0
2007-11-28 20:52:00,110.0,110.02,109.99,109.99,1863400008.0
2007-11-28 20:53:00,109.98,109.99,109.96,109.98,1863400008.0
2007-11-28 20:54:00,110.34,110.38,110.33,110.375,1863400008.0
2007-11-28 20:55:00,110.0,110.02,109.97,109.97,1792200002.0
2007-11-28 20:56:00,109.96,109.98,109.94,109.95,1792200002.0
2007-11-28 20:57:00,109.96,109.97,109.94,109.96,1792200002.0
2007-11-28 20:58:00,109.95,109.97,109.94,109.95,1792200002.0
2007-11-28 20:59:00,110.4,110.42,110.395,110.4,1792200002.0
2007-11-28 21:00:00,110.395,110.4,110.365,110.38,1335399992.0
2007-11-28 21:01:00,110.38,110.38,110.305,110.31,1184099999.0
2007-11-28 21:02:00,110.31,110.335,110.3,110.33,1371300005.0
2007-11-28 21:03:00,109.99,109.99,109.96,109.97,839100001.0
2007-11-28 21:04:00,110.34,110.35,110.33,110.33,839100001.0
2007-11-28 21:05:00,110.33,110.34,110.305,110.305,1709799991.0
2007-11-28 21:06:00,109.99,109.99,109.96,109.96,1735400000.0
2007-11-28 21:07:00,110.31,110.315,110.3,110.31,1735400000.0
2007-11-28 21:08:00,110.31,110.315,110.29,110.3,1526300001.0
2007-11-28 21:09:00,110.03,110.03,110.0,110.01,1963299997.0
2007-11-28 21:10:00,110.03,110.03,110.01,110.02,1963299997.0
2007-11-28 21:11:00,110.01,110.03,110.01,110.01,1963299997.0
2007-11-28 21:12:00,110.36,110.375,110.34,110.375,1963299997.0
2007-11-28 21:13:00,110.375,110.38,110.34,110.34,1573999999.0
2007-11-28 21:14:00,110.34,110.345,110.33,110.335,1414900001.0
2007-11-28 21:15:00,110.08,110.1,110.08,110.09,1824800004.0
2007-11-28 21:16:00,110.1,110.1,110.07,110.08,1824800004.0
2007-11-28 21:17:00,110.3,110.31,110.27,110.27,1824800004.0
2007-11-28 21:19:00,110.31,110.325,110.28,110.325,2134699999.0
2007-11-28 21:20:00,110.08,110.08,110.07,110.08,1516100000.0
2007-11-28 21:21:00,110.3,110.3,110.27,110.27,1516100000.0
2007-11-28 21:22:00,110.27,110.28,110.265,110.27,1130700002.0
2007-11-28 21:23:00,110.27,110.275,110.26,110.27,1447499996.0
2007-11-28 21:24:00,110.265,110.27,110.215,110.245,1543899999.0
2007-11-28 21:25:00,110.245,110.27,110.245,110.25,1857399999.0
2007-11-28 21:26:00,110.05,110.06,110.05,110.06,1538700000.0
2007-11-28 21:27:00,110.245,110.245,110.23,110.24,1538700000.0
2007-11-28 21:28:00,110.24,110.28,110.24,110.255,1698600000.0
2007-11-28 21:29:00,110.04,110.06,110.03,110.06,1851400000.0
2007-11-28 21:30:00,110.05,110.06,110.04,110.05,1851400000.0
2007-11-28 21:31:00,110.26,110.26,110.21,110.215,1851400000.0
2007-11-28 21:32:00,110.21,110.22,110.2,110.22,1441200001.0
2007-11-28 21:33:00,110.07,110.07,110.05,110.06,1865800005.0
2007-11-28 21:34:00,110.13,110.18,110.13,110.165,1865800005.0
2007-11-28 21:35:00,110.07,110.07,110.06,110.07,1875800007.0
2007-11-28 21:36:00,110.2,110.22,110.2,110.22,1875800007.0
2007-11-28 21:37:00,110.22,110.22,110.16,110.16,1391200000.0
2007-11-28 21:38:00,110.08,110.08,110.08,110.08,2134499996.0
2007-11-28 21:39:00,110.06,110.08,110.06,110.08,2134499996.0
2007-11-28 21:40:00,110.09,110.11,110.09,110.1,2134499996.0
2007-11-28 21:41:00,110.07,110.1,110.07,110.1,2134499996.0
2007-11-28 21:42:00,110.1,110.11,110.09,110.09,1937799998.0
2007-11-28 21:43:00,110.09,110.1,110.085,110.095,1940999983.0
2007-11-28 21:44:00,110.1,110.11,110.08,110.09,1514799988.0
2007-11-28 21:45:00,110.095,110.11,110.04,110.05,2059100003.0
2007-11-28 21:46:00,110.05,110.1,110.05,110.08,1512700000.0
2007-11-28 21:47:00,110.08,110.08,110.04,110.05,1677700001.0
2007-11-28 21:48:00,110.05,110.07,110.05,110.06,1583200000.0
2007-11-28 21:49:00,110.06,110.07,110.04,110.04,1608600000.0
2007-11-28 21:50:00,110.04,110.05,110.04,110.04,1792999993.0
2007-11-28 21:51:00,109.99,110.0,109.98,110.0,1305900000.0
2007-11-28 21:52:00,110.015,110.025,109.995,110.0,1305900000.0
2007-11-28 21:53:00,110.01,110.01,109.965,109.98,956950000.0
2007-11-28 21:54:00,109.98,110.005,109.97,110.005,1556700001.0
2007-11-28 21:55:00,110.005,110.025,109.985,109.985,1109600000.0
2007-11-28 21:56:00,109.985,109.985,109.955,109.97,1286300001.0
2007-11-28 21:57:00,109.97,109.975,109.945,109.97,1870799994.0
2007-11-28 21:58:00,109.97,109.98,109.95,109.96,1076360000.0
2007-11-28 21:59:00,109.96,109.99,109.96,109.97,1415099992.0
2007-11-28 22:00:00,110.04,110.04,110.02,110.02,1243900601.0
2007-11-28 22:01:00,110.04,110.06,110.03,110.06,1243900601.0
2007-11-28 22:02:00,109.97,110.0,109.96,109.985,1243900601.0
2007-11-28 22:03:00,109.985,110.0,109.97,109.975,1233100003.0
2007-11-28 22:04:00,109.975,109.995,109.975,109.995,2127700001.0
2007-11-28 22:05:00,109.995,110.005,109.975,109.99,1657599977.0
2007-11-28 22:06:00,109.99,109.995,109.97,109.97,1369999998.0
2007-11-28 22:07:00,110.08,110.08,110.07,110.07,1159600000.0
2007-11-28 22:08:00,109.995,110.02,109.995,110.02,1159600000.0
2007-11-28 22:09:00,110.02,110.03,110.015,110.02,1039750000.0
2007-11-28 22:10:00,110.02,110.035,110.02,110.025,472700000.0
2007-11-28 22:11:00,110.03,110.035,110.02,110.02,407800000.0
2007-11-28 22:12:00,110.02,110.055,110.02,110.035,1580400000.0
2007-11-28 22:13:00,110.13,110.16,110.13,110.15,1171600000.0
2007-11-28 22:14:00,110.16,110.16,110.13,110.14,1171600000.0
2007-11-28 22:15:00,110.15,110.15,110.11,110.14,1171600000.0
2007-11-28 22:16:00,110.13,110.14,110.12,110.13,1171600000.0
2007-11-28 22:17:00,110.14,110.14,110.13,110.13,1171600000.0
2007-11-28 22:18:00,110.14,110.15,110.14,110.14,1171600000.0
2007-11-28 22:19:00,110.13,110.14,110.13,110.13,1171600000.0
2007-11-28 22:20:00,110.14,110.14,110.14,110.14,1171600000.0
2007-11-28 22:21:00,110.13,110.13,110.13,110.13,1171600000.0
2007-11-28 22:22:00,110.09,110.11,110.09,110.1,1171600000.0
2007-11-28 22:23:00,110.13,110.15,110.13,110.14,1785800000.0
2007-11-28 22:24:00,110.15,110.15,110.15,110.15,1785800000.0
2007-11-28 22:25:00,110.095,110.095,110.065,110.07,1785800000.0
2007-11-28 22:26:00,110.07,110.08,110.055,110.07,1292200000.0
2007-11-28 22:27:00,110.07,110.08,110.055,110.055,1329400000.0
2007-11-28 22:28:00,110.055,110.055,110.05,110.055,1580000000.0
2007-11-28 22:29:00,110.055,110.065,110.04,110.065,1084800000.0
2007-11-28 22:31:00,110.06,110.065,110.055,110.06,1426000013.0
2007-11-28 22:32:00,110.06,110.06,110.06,110.06,1741000002.0
2007-11-28 22:33:00,110.05,110.05,110.04,110.04,1741000002.0
2007-11-28 22:34:00,110.065,110.07,110.06,110.065,1741000002.0
2007-11-28 22:35:00,110.065,110.075,110.065,110.07,1464700000.0
2007-11-28 22:36:00,110.07,110.07,110.06,110.07,382399996.0
2007-11-28 22:37:00,110.07,110.08,110.07,110.075,1280600000.0
2007-11-28 22:38:00,110.075,110.08,110.075,110.08,875900000.0
2007-11-28 22:39:00,110.08,110.09,110.075,110.085,1326400000.0
2007-11-28 22:42:00,110.075,110.075,110.05,110.05,1317100000.0
2007-11-28 22:43:00,110.05,110.05,110.02,110.035,1971600006.0
2007-11-28 22:44:00,110.035,110.035,109.995,109.995,1157400000.0
2007-11-28 22:45:00,109.995,110.015,109.98,109.99,1157099999.0
2007-11-28 22:46:00,109.99,109.995,109.97,109.985,1467900000.0
2007-11-28 22:47:00,109.985,110.005,109.985,110.0,618300000.0
2007-11-28 22:48:00,110.0,110.0,109.96,109.96,1848400001.0
2007-11-28 22:49:00,109.96,109.995,109.96,109.965,1606700001.0
2007-11-28 22:50:00,109.965,110.0,109.96,109.99,1557100005.0
2007-11-28 22:51:00,109.99,110.02,109.99,110.02,1593900000.0
2007-11-28 22:52:00,110.02,110.03,110.01,110.02,1642700000.0
2007-11-28 22:53:00,110.025,110.05,110.015,110.05,1889599992.0
2007-11-28 22:54:00,110.05,110.06,110.035,110.04,1303899999.0
2007-11-28 22:55:00,110.03,110.03,110.02,110.02,1962899997.0
2007-11-28 22:56:00,110.01,110.02,110.01,110.02,1962899997.0
2007-11-28 22:57:00,110.02,110.04,110.01,110.04,1962899997.0
2007-11-28 22:58:00,110.02,110.03,110.02,110.03,1852049989.0
2007-11-28 22:59:00,110.02,110.03,110.01,110.01,1852049989.0
2007-11-28 23:00:00,110.05,110.05,110.03,110.03,1852049989.0
2007-11-28 23:01:00,110.03,110.07,110.03,110.06,1985899997.0
2007-11-28 23:02:00,110.06,110.065,110.05,110.065,1861700002.0
2007-11-28 23:03:00,110.065,110.09,110.055,110.09,1663600000.0
2007-11-28 23:04:00,109.97,110.0,109.96,109.97,1890800000.0
2007-11-28 23:05:00,109.96,109.96,109.94,109.96,1890800000.0
2007-11-28 23:06:00,109.95,109.96,109.94,109.95,1890800000.0
2007-11-28 23:07:00,109.94,109.94,109.94,109.94,1890800000.0
2007-11-28 23:11:00,110.08,110.1,110.08,110.1,1890800000.0
2007-11-28 23:14:00,110.16,110.17,110.14,110.15,1852900000.0
2007-11-28 23:15:00,110.15,110.155,110.11,110.14,1945800000.0
2007-11-28 23:16:00,110.14,110.15,110.13,110.14,1708600000.0
2007-11-28 23:17:00,110.14,110.15,110.14,110.14,1950000000.0
2007-11-28 23:18:00,110.14,110.16,110.135,110.15,1314600000.0
2007-11-28 23:19:00,110.15,110.15,110.14,110.14,1561900000.0
2007-11-28 23:20:00,110.14,110.15,110.14,110.15,1598700000.0
2007-11-28 23:22:00,110.14,110.155,110.14,110.15,1289400001.0
2007-11-28 23:24:00,110.15,110.16,110.14,110.16,993999994.0
2007-11-28 23:25:00,109.93,109.96,109.91,109.93,1768599999.0
2007-11-28 23:26:00,109.92,109.93,109.9,109.9,1768599999.0
2007-11-28 23:27:00,110.16,110.16,110.135,110.135,1768599999.0
2007-11-28 23:28:00,109.9,109.92,109.87,109.92,1797600004.0
2007-11-28 23:29:00,110.1,110.13,110.1,110.105,1797600004.0
2007-11-28 23:30:00,110.105,110.11,110.095,110.105,2144099956.0
2007-11-28 23:31:00,109.92,109.92,109.9,109.9,2105399994.0
2007-11-28 23:32:00,109.91,109.91,109.9,109.91,2105399994.0
2007-11-28 23:33:00,109.9,109.91,109.88,109.91,2105399994.0
2007-11-28 23:34:00,110.055,110.06,110.04,110.05,2105399994.0
2007-11-28 23:35:00,110.05,110.07,110.04,110.05,1275500000.0
2007-11-28 23:36:00,109.91,109.91,109.89,109.9,1661600000.0
2007-11-28 23:37:00,109.89,109.9,109.89,109.9,1661600000.0
2007-11-28 23:38:00,110.05,110.05,110.045,110.045,1661600000.0
2007-11-28 23:39:00,109.88,109.89,109.88,109.89,1179000000.0
2007-11-28 23:40:00,110.02,110.03,110.02,110.03,1179000000.0
2007-11-28 23:41:00,110.03,110.04,110.02,110.03,1138600000.0
2007-11-28 23:42:00,109.87,109.89,109.87,109.89,2133500000.0
2007-11-28 23:43:00,110.0,110.01,110.0,110.01,2133500000.0
2007-11-28 23:44:00,109.87,109.89,109.85,109.88,2001400000.0
2007-11-28 23:45:00,109.87,109.88,109.87,109.88,2001400000.0
2007-11-28 23:46:00,110.01,110.01,110.0,110.01,2001400000.0
2007-11-28 23:47:00,109.88,109.88,109.87,109.88,1876599991.0
2007-11-28 23:50:00,110.015,110.04,110.015,110.03,1876599991.0
2007-11-28 23:51:00,109.9,109.92,109.9,109.92,1584400005.0
2007-11-28 23:52:00,110.025,110.04,110.02,110.03,1584400005.0
2007-11-28 23:53:00,110.03,110.03,110.015,110.03,1306400000.0
2007-11-28 23:54:00,110.03,110.03,110.02,110.03,1226200001.0
2007-11-28 23:55:00,110.03,110.04,110.03,110.03,1522400000.0
2007-11-28 23:56:00,109.89,109.9,109.85,109.86,1355600000.0
2007-11-28 23:57:00,109.87,109.9,109.86,109.89,1355600000.0
2007-11-28 23:58:00,110.03,110.04,110.02,110.04,1355600000.0
2007-11-28 23:59:00,110.04,110.04,110.0,110.0,1362600000.0
2007-11-29 00:00:00,110.0,110.005,109.98,110.005,1972400000.0
2007-11-29 00:01:00,109.99,110.005,109.98,109.985,1297000000.0
2007-11-29 00:02:00,109.98,110.015,109.975,109.975,1438400000.0
2007-11-29 00:03:00,109.975,110.0,109.975,109.975,628700000.0
2007-11-29 00:04:00,109.975,110.01,109.96,109.97,1229300000.0
2007-11-29 00:05:00,109.97,109.97,109.95,109.96,1346700015.0
2007-11-29 00:06:00,109.955,109.97,109.95,109.955,801900010.0
2007-11-29 00:07:00,109.955,109.955,109.945,109.945,597400000.0
2007-11-29 00:08:00,109.95,109.965,109.945,109.965,1837700062.0
2007-11-29 00:09:00,109.965,109.965,109.965,109.965,31500000.0
2007-11-29 00:10:00,109.97,109.99,109.96,109.96,1180100000.0
2007-11-29 00:11:00,109.97,109.97,109.97,109.97,1180100000.0
2007-11-29 00:12:00,109.945,109.96,109.925,109.93,1180100000.0
2007-11-29 00:13:00,109.93,109.95,109.915,109.94,1915000005.0
2007-11-29 00:14:00,109.935,109.94,109.9,109.9,1807700010.0
2007-11-29 00:15:00,109.9,109.91,109.89,109.89,1480700000.0
2007-11-29 00:16:00,109.94,109.94,109.93,109.93,1522200000.0
2007-11-29 00:17:00,109.92,109.94,109.92,109.92,1522200000.0
2007-11-29 00:18:00,109.91,109.93,109.91,109.93,1522200000.0
2007-11-29 00:19:00,109.95,109.95,109.94,109.94,1522200000.0
2007-11-29 00:20:00,109.95,109.95,109.94,109.95,1522200000.0
2007-11-29 00:21:00,109.96,109.96,109.92,109.93,1522200000.0
2007-11-29 00:22:00,109.92,109.93,109.88,109.89,1522200000.0
2007-11-29 00:23:00,109.88,109.91,109.87,109.91,1522200000.0
2007-11-29 00:24:00,109.9,109.905,109.895,109.9,1522200000.0
2007-11-29 00:25:00,109.9,109.96,109.9,109.93,1943699999.0
2007-11-29 00:26:00,109.91,109.91,109.89,109.9,1866099998.0
2007-11-29 00:27:00,109.89,109.9,109.88,109.89,1866099998.0
2007-11-29 00:28:00,109.91,109.92,109.89,109.92,1866099998.0
2007-11-29 00:29:00,109.92,109.93,109.91,109.91,1968900000.0
2007-11-29 00:30:00,109.91,109.92,109.895,109.91,1477699995.0
2007-11-29 00:31:00,109.91,109.92,109.905,109.92,336200000.0
2007-11-29 00:32:00,109.92,109.92,109.91,109.91,707199996.0
2007-11-29 00:33:00,109.89,109.95,109.88,109.94,330199999.0
2007-11-29 00:34:00,109.92,109.925,109.895,109.895,330199999.0
2007-11-29 00:35:00,109.895,109.9,109.865,109.9,511300000.0
2007-11-29 00:36:00,109.9,109.915,109.895,109.915,599600000.0
2007-11-29 00:37:00,109.915,109.915,109.895,109.895,1502899999.0
2007-11-29 00:38:00,109.895,109.895,109.89,109.895,675400000.0
2007-11-29 00:39:00,109.93,109.95,109.93,109.93,931499999.0
2007-11-29 00:40:00,109.94,109.98,109.94,109.97,931499999.0
2007-11-29 00:41:00,109.895,109.9,109.865,109.895,931499999.0
2007-11-29 00:42:00,109.895,109.895,109.865,109.895,1880200008.0
2007-11-29 00:43:00,109.895,109.895,109.87,109.875,1600800002.0
2007-11-29 00:44:00,109.875,109.895,109.855,109.875,1969699991.0
2007-11-29 00:45:00,110.03,110.03,109.98,110.01,1510699988.0
2007-11-29 00:46:00,110.02,110.02,109.94,109.95,1510699988.0
2007-11-29 00:47:00,109.875,109.885,109.86,109.885,1510699988.0
2007-11-29 00:48:00,109.92,109.96,109.92,109.93,1773600000.0
2007-11-29 00:49:00,109.92,109.94,109.91,109.93,1773600000.0
2007-11-29 00:50:00,109.95,109.95,109.9,109.95,1773600000.0
2007-11-29 00:51:00,109.96,109.96,109.92,109.95,1773600000.0
2007-11-29 00:52:00,109.93,109.965,109.925,109.955,1773600000.0
2007-11-29 00:53:00,109.955,109.955,109.91,109.915,1542000000.0
2007-11-29 00:54:00,109.92,109.93,109.92,109.92,1570000000.0
2007-11-29 00:55:00,109.91,109.935,109.905,109.905,1570000000.0
2007-11-29 00:56:00,109.905,109.905,109.855,109.865,1608200000.0
2007-11-29 00:57:00,109.865,109.895,109.865,109.895,1816300000.0
2007-11-29 00:58:00,109.895,109.895,109.885,109.895,1094400000.0
2007-11-29 00:59:00,109.895,109.895,109.87,109.885,1170099993.0
2007-11-29 01:00:00,109.96,109.96,109.96,109.96,1973500000.0
2007-11-29 01:01:00,109.895,109.945,109.89,109.945,1973500000.0
2007-11-29 01:02:00,109.945,109.965,109.94,109.94,1359100000.0
2007-11-29 01:03:00,109.945,109.955,109.94,109.945,866800000.0
2007-11-29 01:04:00,109.945,109.955,109.925,109.935,996399977.0
2007-11-29 01:05:00,109.935,109.94,109.92,109.94,323000000.0
2007-11-29 01:06:00,109.94,109.94,109.905,109.915,523600000.0
2007-11-29 01:07:00,109.91,109.93,109.91,109.93,2099000000.0
2007-11-29 01:08:00,109.93,109.965,109.925,109.965,101200000.0
2007-11-29 01:09:00,109.965,109.99,109.96,109.985,192200000.0
2007-11-29 01:10:00,109.965,110.0,109.96,109.97,409700002.0
2007-11-29 01:11:00,109.97,109.985,109.96,109.98,1605899953.0
2007-11-29 01:12:00,109.98,109.99,109.965,109.99,382400006.0
2007-11-29 01:13:00,109.985,109.99,109.96,109.97,480600000.0
2007-11-29 01:14:00,109.97,109.975,109.96,109.965,301700000.0
2007-11-29 01:15:00,109.965,109.97,109.945,109.955,1152899961.0
2007-11-29 01:16:00,109.945,109.965,109.93,109.945,141100000.0
2007-11-29 01:17:00,109.945,109.95,109.93,109.935,90500000.0
2007-11-29 01:18:00,109.935,109.965,109.93,109.965,74100000.0
2007-11-29 01:19:00,109.965,109.97,109.955,109.955,98600000.0
2007-11-29 01:20:00,109.955,109.965,109.95,109.965,81600000.0
2007-11-29 01:21:00,109.965,109.975,109.935,109.94,681800000.0
2007-11-29 01:22:00,109.94,109.94,109.89,109.905,536900000.0
2007-11-29 01:23:00,109.905,109.91,109.875,109.895,449099996.0
2007-11-29 01:24:00,109.905,109.905,109.875,109.9,1360299987.0
2007-11-29 01:25:00,109.9,109.905,109.88,109.9,876900000.0
2007-11-29 01:26:00,109.9,109.9,109.895,109.895,55400000.0
2007-11-29 01:27:00,109.895,109.9,109.885,109.885,93300000.0
2007-11-29 01:28:00,109.885,109.895,109.87,109.875,167700000.0
2007-11-29 01:29:00,109.875,109.875,109.84,109.845,122800000.0
2007-11-29 01:30:00,109.845,109.875,109.84,109.87,223500000.0
2007-11-29 01:31:00,109.87,109.895,109.865,109.88,867999999.0
2007-11-29 01:32:00,109.88,109.88,109.88,109.88,55600000.0
2007-11-29 01:33:00,109.88,109.955,109.88,109.935,211600000.0
2007-11-29 01:34:00,109.935,109.935,109.89,109.91,1048800004.0
2007-11-29 01:35:00,109.91,109.935,109.89,109.89,94800000.0
2007-11-29 01:36:00,109.91,109.92,109.885,109.92,413899999.0
2007-11-29 01:37:00,109.92,109.925,109.885,109.89,871200001.0
2007-11-29 01:38:00,109.89,109.92,109.89,109.92,1552800025.0
2007-11-29 01:39:00,109.92,109.95,109.92,109.935,85100000.0
2007-11-29 01:40:00,109.935,109.99,109.935,109.965,508100001.0
2007-11-29 01:41:00,109.96,109.995,109.955,109.995,345900006.0
2007-11-29 01:42:00,109.995,110.065,109.99,110.055,256300000.0
2007-11-29 01:43:00,110.055,110.055,109.98,110.01,115600000.0
2007-11-29 01:44:00,110.01,110.05,109.99,110.035,319100000.0
2007-11-29 01:45:00,110.035,110.035,109.99,110.025,151800000.0
2007-11-29 01:46:00,110.03,110.03,109.95,109.96,78000000.0
2007-11-29 01:47:00,109.96,109.96,109.915,109.92,626200000.0
2007-11-29 01:48:00,109.92,109.965,109.915,109.935,315999999.0
2007-11-29 01:49:00,109.935,109.955,109.925,109.945,84900000.0
2007-11-29 01:50:00,109.945,109.97,109.905,109.965,323000000.0
2007-11-29 01:51:00,109.965,109.97,109.935,109.965,93700000.0
2007-11-29 01:52:00,109.97,109.97,109.945,109.965,176100000.0
2007-11-29 01:53:00,109.965,109.965,109.925,109.935,459100000.0
2007-11-29 01:54:00,109.935,109.94,109.915,109.93,537500000.0
2007-11-29 01:55:00,109.93,109.985,109.92,109.985,86300000.0
2007-11-29 01:56:00,109.985,109.99,109.945,109.95,314100000.0
2007-11-29 01:57:00,109.95,109.965,109.95,109.96,61500000.0
2007-11-29 01:58:00,109.96,109.965,109.94,109.965,748899970.0
2007-11-29 01:59:00,109.965,109.97,109.95,109.965,74900000.0
2007-11-29 02:00:00,109.965,109.97,109.95,109.97,1472600000.0
2007-11-29 02:01:00,109.965,109.985,109.96,109.985,141800000.0
2007-11-29 02:02:00,109.985,109.99,109.96,109.97,232300000.0
2007-11-29 02:03:00,109.97,109.98,109.965,109.98,131300000.0
2007-11-29 02:04:00,109.98,109.98,109.945,109.945,320000002.0
2007-11-29 02:05:00,109.945,109.965,109.945,109.965,553900005.0
2007-11-29 02:06:00,109.965,109.97,109.96,109.97,284400000.0
2007-11-29 02:07:00,109.97,109.97,109.955,109.965,826699999.0
2007-11-29 02:08:00,109.965,110.01,109.965,110.005,76000000.0
2007-11-29 02:09:00,110.005,110.045,110.0,110.02,1203900000.0
2007-11-29 02:10:00,110.02,110.02,109.97,109.99,651800000.0
2007-11-29 02:11:00,109.99,110.005,109.985,109.995,1976900000.0
2007-11-29 02:12:00,109.995,109.995,109.97,109.995,174400000.0
2007-11-29 02:13:00,109.995,109.995,109.98,109.985,579699997.0
2007-11-29 02:14:00,109.985,110.015,109.985,110.015,1433100020.0
2007-11-29 02:15:00,110.015,110.025,109.995,109.995,1184000000.0
2007-11-29 02:16:00,109.995,109.995,109.965,109.975,407300001.0
2007-11-29 02:17:00,109.98,109.98,109.97,109.975,1592700000.0
2007-11-29 02:18:00,109.97,109.98,109.94,109.95,486000001.0
2007-11-29 02:19:00,109.95,109.965,109.94,109.955,132299999.0
2007-11-29 02:20:00,109.95,109.97,109.95,109.96,332200000.0
2007-11-29 02:21:00,109.955,109.97,109.955,109.955,1884399974.0
2007-11-29 02:22:00,109.955,109.98,109.95,109.97,113000000.0
2007-11-29 02:23:00,109.97,109.98,109.965,109.975,315900006.0
2007-11-29 02:24:00,109.975,109.975,109.96,109.97,337399998.0
2007-11-29 02:25:00,109.97,109.97,109.95,109.955,145700000.0
2007-11-29 02:26:00,109.955,109.955,109.925,109.925,634900002.0
2007-11-29 02:27:00,109.94,109.94,109.92,109.935,686399999.0
2007-11-29 02:28:00,109.935,109.99,109.935,109.98,133700000.0
2007-11-29 02:29:00,109.98,109.98,109.95,109.98,237700000.0
2007-11-29 02:30:00,109.98,109.98,109.955,109.975,385500000.0
2007-11-29 02:31:00,109.975,109.99,109.97,109.985,570100000.0
2007-11-29 02:32:00,109.99,109.99,109.96,109.98,1881500032.0
2007-11-29 02:33:00,109.98,109.995,109.97,109.98,91600000.0
2007-11-29 02:34:00,109.98,109.98,109.97,109.98,99300000.0
2007-11-29 02:35:00,109.975,109.99,109.975,109.99,614100000.0
2007-11-29 02:36:00,109.99,109.99,109.975,109.98,142200000.0
2007-11-29 02:37:00,109.98,109.98,109.96,109.98,70800000.0
2007-11-29 02:38:00,109.98,109.98,109.965,109.975,331200000.0
2007-11-29 02:39:00,109.975,109.98,109.97,109.975,344300000.0
2007-11-29 02:40:00,109.975,109.975,109.96,109.97,322700003.0
2007-11-29 02:41:00,109.97,109.97,109.895,109.895,827500005.0
2007-11-29 02:42:00,109.875,109.94,109.87,109.925,1153800032.0
2007-11-29 02:43:00,109.925,109.94,109.9,109.92,165600000.0
2007-11-29 02:44:00,109.92,109.93,109.865,109.865,1771299975.0
2007-11-29 02:45:00,109.875,109.885,109.855,109.88,1373099957.0
2007-11-29 02:46:00,109.9,109.905,109.87,109.885,373800009.0
2007-11-29 02:47:00,109.89,109.895,109.87,109.88,588400000.0
2007-11-29 02:48:00,109.88,109.88,109.85,109.86,116500000.0
2007-11-29 02:49:00,109.86,109.865,109.845,109.855,1965403961.0
2007-11-29 02:50:00,109.855,109.885,109.855,109.88,543600004.0
2007-11-29 02:51:00,109.88,109.885,109.87,109.87,996099997.0
2007-11-29 02:52:00,109.87,109.87,109.86,109.87,73100000.0
2007-11-29 02:53:00,109.87,109.93,109.865,109.93,136500000.0
2007-11-29 02:54:00,109.93,109.98,109.915,109.98,143700000.0
2007-11-29 02:55:00,109.98,110.005,109.97,109.985,202600000.0
2007-11-29 02:56:00,109.985,109.99,109.97,109.985,357700000.0
2007-11-29 02:57:00,109.985,109.99,109.965,109.975,1157600001.0
2007-11-29 02:58:00,109.975,110.01,109.975,109.99,470300000.0
2007-11-29 02:59:00,109.99,110.005,109.98,109.995,85600000.0
2007-11-29 03:00:00,109.995,110.1,109.99,110.07,662800000.0
2007-11-29 03:01:00,110.07,110.08,110.05,110.075,70700000.0
2007-11-29 03:02:00,110.075,110.16,110.07,110.145,87900000.0
2007-11-29 03:03:00,110.145,110.21,110.145,110.17,241900000.0
2007-11-29 03:04:00,110.17,110.22,110.155,110.185,521500000.0
2007-11-29 03:05:00,110.185,110.2,110.17,110.185,301900000.0
2007-11-29 03:06:00,110.18,110.18,110.155,110.16,167400000.0
2007-11-29 03:07:00,110.16,110.165,110.135,110.155,937300001.0
2007-11-29 03:08:00,110.155,110.155,110.135,110.135,1385900000.0
2007-11-29 03:09:00,110.135,110.135,110.1,110.115,1081960000.0
2007-11-29 03:10:00,110.12,110.16,110.12,110.145,348200000.0
2007-11-29 03:11:00,110.145,110.195,110.145,110.195,815100000.0
2007-11-29 03:12:00,110.195,110.22,110.19,110.205,1090399998.0
2007-11-29 03:13:00,110.205,110.205,110.155,110.165,914700000.0
2007-11-29 03:14:00,110.165,110.175,110.155,110.155,1155200000.0
2007-11-29 03:15:00,110.155,110.185,110.155,110.17,835000000.0
2007-11-29 03:16:00,110.17,110.175,110.16,110.165,918600000.0
2007-11-29 03:17:00,110.16,110.185,110.16,110.18,936999999.0
2007-11-29 03:18:00,110.18,110.185,110.16,110.18,1067600000.0
2007-11-29 03:19:00,110.18,110.235,110.18,110.215,922699997.0
2007-11-29 03:20:00,110.225,110.29,110.215,110.245,1086399998.0
2007-11-29 03:21:00,110.245,110.255,110.235,110.24,221200000.0
2007-11-29 03:22:00,110.24,110.24,110.185,110.195,112400000.0
2007-11-29 03:23:00,110.2,110.2,110.185,110.19,82300000.0
2007-11-29 03:24:00,110.19,110.195,110.15,110.155,432199999.0
2007-11-29 03:25:00,110.155,110.17,110.14,110.17,167700000.0
2007-11-29 03:26:00,110.17,110.225,110.17,110.215,112000000.0
2007-11-29 03:27:00,110.215,110.225,110.205,110.205,456500000.0
2007-11-29 03:28:00,110.205,110.21,110.185,110.19,120100000.0
2007-11-29 03:29:00,110.19,110.19,110.18,110.18,83400000.0
2007-11-29 03:30:00,110.18,110.195,110.18,110.19,64000000.0
2007-11-29 03:31:00,110.19,110.195,110.175,110.175,440200000.0
2007-11-29 03:32:00,110.175,110.185,110.175,110.18,351300000.0
2007-11-29 03:33:00,110.18,110.18,110.16,110.17,203900000.0
2007-11-29 03:34:00,110.17,110.175,110.17,110.17,57000000.0
2007-11-29 03:35:00,110.17,110.17,110.155,110.16,458100000.0
2007-11-29 03:36:00,110.155,110.16,110.14,110.14,287100000.0
2007-11-29 03:37:00,110.14,110.18,110.135,110.175,58200000.0
2007-11-29 03:38:00,110.175,110.175,110.14,110.14,52400000.0
2007-11-29 03:39:00,110.14,110.15,110.135,110.14,52200000.0
2007-11-29 03:40:00,110.14,110.155,110.135,110.135,1121500041.0
2007-11-29 03:41:00,110.135,110.16,110.13,110.145,545600003.0
2007-11-29 03:42:00,110.14,110.15,110.135,110.135,194100000.0
2007-11-29 03:43:00,110.135,110.18,110.135,110.175,141500000.0
2007-11-29 03:44:00,110.175,110.195,110.175,110.195,80400000.0
2007-11-29 03:45:00,110.195,110.205,110.18,110.205,83700000.0
2007-11-29 03:46:00,110.205,110.23,110.185,110.225,314199998.0
2007-11-29 03:47:00,110.225,110.23,110.22,110.22,57600000.0
2007-11-29 03:48:00,110.22,110.28,110.22,110.265,366499999.0
2007-11-29 03:49:00,110.12,110.12,110.08,110.1,1763050000.0
2007-11-29 03:50:00,110.09,110.11,110.09,110.09,1763050000.0
2007-11-29 03:51:00,110.08,110.1,110.08,110.1,1763050000.0
2007-11-29 03:52:00,110.09,110.1,110.08,110.08,1763050000.0
2007-11-29 03:53:00,110.07,110.09,110.05,110.08,1763050000.0
2007-11-29 03:54:00,110.09,110.12,110.09,110.12,1763050000.0
2007-11-29 03:55:00,110.11,110.12,110.1,110.1,1763050000.0
2007-11-29 03:56:00,110.09,110.12,110.09,110.11,1763050000.0
2007-11-29 03:57:00,110.1,110.13,110.1,110.13,1763050000.0
2007-11-29 03:58:00,110.225,110.255,110.215,110.255,1763050000.0
2007-11-29 03:59:00,110.255,110.305,110.255,110.295,1989900004.0
2007-11-29 04:00:00,110.13,110.14,110.13,110.14,2057699994.0
2007-11-29 04:01:00,110.13,110.14,110.13,110.14,2057699994.0
2007-11-29 04:02:00,110.13,110.14,110.11,110.14,2057699994.0
2007-11-29 04:03:00,110.265,110.265,110.24,110.245,2057699994.0
2007-11-29 04:04:00,110.245,110.245,110.195,110.21,1291600000.0
2007-11-29 04:05:00,110.21,110.21,110.185,110.2,379399998.0
2007-11-29 04:06:00,110.2,110.21,110.195,110.2,68100000.0
2007-11-29 04:07:00,110.2,110.22,110.2,110.215,99400000.0
2007-11-29 04:08:00,110.215,110.225,110.17,110.17,230200000.0
2007-11-29 04:09:00,110.17,110.19,110.16,110.175,124400000.0
2007-11-29 04:10:00,110.175,110.18,110.16,110.17,78800000.0
2007-11-29 04:11:00,110.17,110.185,110.17,110.175,75600000.0
2007-11-29 04:12:00,110.18,110.18,110.17,110.17,171300000.0
2007-11-29 04:13:00,110.17,110.185,110.17,110.18,946900000.0
2007-11-29 04:14:00,110.18,110.23,110.175,110.22,232300000.0
2007-11-29 04:15:00,110.22,110.22,110.19,110.19,101300000.0
2007-11-29 04:16:00,110.19,110.19,110.165,110.175,919099998.0
2007-11-29 04:17:00,110.175,110.185,110.155,110.165,1046799997.0
2007-11-29 04:18:00,110.165,110.175,110.155,110.17,799799992.0
2007-11-29 04:19:00,110.1,110.11,110.09,110.11,708300000.0
2007-11-29 04:20:00,110.155,110.155,110.115,110.135,708300000.0
2007-11-29 04:21:00,110.14,110.16,110.135,110.145,475200000.0
2007-11-29 04:22:00,110.145,110.15,110.12,110.145,355000000.0
2007-11-29 04:23:00,110.145,110.19,110.13,110.19,397700000.0
2007-11-29 04:24:00,110.19,110.19,110.11,110.11,531499999.0
2007-11-29 04:25:00,110.11,110.115,110.08,110.1,102000000.0
2007-11-29 04:26:00,110.1,110.1,110.07,110.08,147700000.0
2007-11-29 04:27:00,110.08,110.08,110.055,110.055,317300000.0
2007-11-29 04:28:00,110.06,110.08,110.06,110.08,125400000.0
2007-11-29 04:29:00,110.08,110.1,110.075,110.095,102900000.0
2007-11-29 04:30:00,110.095,110.155,110.085,110.15,1447500000.0
2007-11-29 04:31:00,110.15,110.155,110.13,110.145,1633900001.0
2007-11-29 04:32:00,110.145,110.17,110.145,110.16,279800001.0
2007-11-29 04:33:00,110.16,110.17,110.15,110.17,1074800050.0
2007-11-29 04:34:00,110.17,110.205,110.17,110.185,135700000.0
2007-11-29 04:35:00,110.185,110.185,110.17,110.18,550900008.0
2007-11-29 04:36:00,110.18,110.18,110.165,110.165,1387899997.0
2007-11-29 04:37:00,110.165,110.18,110.165,110.17,158000000.0
2007-11-29 04:38:00,110.17,110.17,110.15,110.16,732499998.0
2007-11-29 04:39:00,110.155,110.16,110.125,110.135,397800000.0
2007-11-29 04:40:00,110.135,110.16,110.13,110.16,871800011.0
2007-11-29 04:41:00,110.155,110.175,110.155,110.155,1980100000.0
2007-11-29 04:42:00,110.16,110.16,110.15,110.15,598500000.0
2007-11-29 04:43:00,110.15,110.155,110.14,110.14,120300000.0
2007-11-29 04:44:00,110.14,110.145,110.13,110.135,106800000.0
2007-11-29 04:45:00,110.135,110.14,110.125,110.13,1243200000.0
2007-11-29 04:46:00,110.13,110.135,110.125,110.13,1302900016.0
2007-11-29 04:47:00,110.13,110.13,110.09,110.11,144900000.0
2007-11-29 04:48:00,110.11,110.14,110.11,110.12,71600000.0
2007-11-29 04:49:00,110.12,110.125,110.085,110.105,131600000.0
2007-11-29 04:50:00,110.105,110.12,110.1,110.1,162500000.0
2007-11-29 04:51:00,110.1,110.105,110.09,110.105,119900000.0
2007-11-29 04:52:00,110.105,110.11,110.09,110.09,455100000.0
2007-11-29 04:53:00,110.09,110.1,110.055,110.09,1472999994.0
2007-11-29 04:54:00,110.085,110.135,110.085,110.13,155400000.0
2007-11-29 04:55:00,110.13,110.13,110.11,110.11,549200010.0
2007-11-29 04:56:00,110.11,110.13,110.1,110.12,68600000.0
2007-11-29 04:57:00,110.12,110.14,110.11,110.135,265700000.0
2007-11-29 04:58:00,110.135,110.15,110.13,110.14,486100000.0
2007-11-29 04:59:00,110.14,110.15,110.135,110.145,123700000.0
2007-11-29 05:00:00,110.145,110.15,110.14,110.15,155100000.0
2007-11-29 05:01:00,110.15,110.15,110.14,110.15,267500000.0
2007-11-29 05:02:00,110.15,110.15,110.11,110.145,178900000.0
2007-11-29 05:03:00,110.145,110.145,110.13,110.13,77400000.0
2007-11-29 05:04:00,110.13,110.13,110.125,110.125,1367400000.0
2007-11-29 05:05:00,110.125,110.125,110.11,110.125,350200000.0
2007-11-29 05:06:00,110.125,110.125,110.105,110.105,579100004.0
2007-11-29 05:07:00,110.08,110.08,110.07,110.07,173000000.0
2007-11-29 05:08:00,110.115,110.12,110.1,110.1,173000000.0
2007-11-29 05:09:00,110.105,110.115,110.095,110.115,728800000.0
2007-11-29 05:10:00,110.115,110.13,110.11,110.125,1271199976.0
2007-11-29 05:11:00,110.125,110.13,110.115,110.12,694600000.0
2007-11-29 05:12:00,110.12,110.13,110.115,110.12,1056200000.0
2007-11-29 05:13:00,110.12,110.12,110.115,110.115,277700000.0
2007-11-29 05:14:00,110.115,110.125,110.115,110.125,205800000.0
2007-11-29 05:15:00,110.12,110.13,110.115,110.125,190100000.0
2007-11-29 05:16:00,110.125,110.14,110.115,110.13,345400000.0
2007-11-29 05:17:00,110.13,110.14,110.12,110.12,246200000.0
2007-11-29 05:18:00,110.12,110.125,110.095,110.12,228900000.0
2007-11-29 05:19:00,110.12,110.12,110.1,110.11,119000000.0
2007-11-29 05:20:00,110.11,110.12,110.08,110.09,159000000.0
2007-11-29 05:21:00,110.09,110.105,110.085,110.085,1909899998.0
2007-11-29 05:22:00,110.09,110.09,110.045,110.07,503700005.0
2007-11-29 05:23:00,110.07,110.075,110.055,110.055,650199998.0
2007-11-29 05:24:00,110.06,110.075,110.06,110.07,939000000.0
2007-11-29 05:25:00,110.07,110.115,110.06,110.095,1068000000.0
2007-11-29 05:26:00,110.1,110.115,110.09,110.105,200300000.0
2007-11-29 05:27:00,110.105,110.115,110.1,110.11,66500000.0
2007-11-29 05:28:00,110.11,110.13,110.11,110.125,469900000.0
2007-11-29 05:29:00,110.12,110.155,110.115,110.14,601649968.0
2007-11-29 05:30:00,110.15,110.155,110.12,110.12,335330000.0
2007-11-29 05:31:00,110.12,110.135,110.115,110.135,740400000.0
2007-11-29 05:32:00,110.135,110.135,110.125,110.13,1285600000.0
2007-11-29 05:33:00,110.13,110.14,110.12,110.12,199200000.0
2007-11-29 05:34:00,110.12,110.13,110.115,110.12,148300000.0
2007-11-29 05:35:00,110.12,110.135,110.115,110.125,575800000.0
2007-11-29 05:36:00,110.125,110.125,110.115,110.115,1491200000.0
2007-11-29 05:37:00,110.115,110.12,110.115,110.115,560560000.0
2007-11-29 05:38:00,110.115,110.12,110.11,110.12,158890000.0
2007-11-29 05:39:00,110.12,110.13,110.105,110.125,1264700014.0
2007-11-29 05:40:00,110.13,110.16,110.13,110.15,1059099978.0
2007-11-29 05:41:00,110.15,110.155,110.145,110.15,1537000000.0
2007-11-29 05:42:00,110.15,110.18,110.15,110.18,147000000.0
2007-11-29 05:43:00,110.18,110.21,110.17,110.2,286699992.0
2007-11-29 05:44:00,110.2,110.205,110.17,110.185,520999995.0
2007-11-29 05:45:00,110.185,110.215,110.185,110.2,725399989.0
2007-11-29 05:46:00,110.195,110.22,110.195,110.215,532900000.0
2007-11-29 05:47:00,110.215,110.22,110.21,110.22,1405600000.0
2007-11-29 05:48:00,110.22,110.225,110.205,110.22,1013000000.0
2007-11-29 05:49:00,110.22,110.265,110.22,110.255,376600000.0
2007-11-29 05:50:00,110.25,110.27,110.245,110.26,649000000.0
2007-11-29 05:51:00,110.26,110.26,110.225,110.225,418300000.0
2007-11-29 05:52:00,110.225,110.24,110.2,110.205,326100000.0
2007-11-29 05:53:00,110.205,110.205,110.155,110.16,199850000.0
2007-11-29 05:54:00,110.16,110.18,110.16,110.165,170000000.0
2007-11-29 05:55:00,110.165,110.18,110.14,110.14,1098900000.0
2007-11-29 05:56:00,110.14,110.145,110.125,110.13,513500000.0
2007-11-29 05:57:00,110.13,110.135,110.12,110.135,589900000.0
2007-11-29 05:58:00,110.135,110.135,110.105,110.11,71200000.0
2007-11-29 05:59:00,110.11,110.11,110.055,110.08,563800003.0
2007-11-29 06:00:00,110.08,110.095,110.08,110.095,74000000.0
2007-11-29 06:01:00,110.095,110.095,110.065,110.085,420399997.0
2007-11-29 06:02:00,110.085,110.09,110.075,110.08,879800000.0
2007-11-29 06:03:00,110.08,110.09,110.06,110.08,89700000.0
2007-11-29 06:04:00,110.08,110.09,110.065,110.065,119800001.0
2007-11-29 06:05:00,110.065,110.08,110.06,110.07,261000000.0
2007-11-29 06:06:00,110.07,110.08,110.07,110.07,82900000.0
2007-11-29 06:07:00,110.07,110.08,110.06,110.07,1011999991.0
2007-11-29 06:08:00,110.075,110.11,110.07,110.1,488800000.0
2007-11-29 06:09:00,110.1,110.1,110.09,110.09,162900000.0
2007-11-29 06:10:00,110.09,110.11,110.09,110.105,57900000.0
2007-11-29 06:11:00,110.105,110.105,110.08,110.095,200700000.0
2007-11-29 06:12:00,110.095,110.1,110.085,110.09,474800000.0
2007-11-29 06:13:00,110.09,110.09,110.085,110.09,1119300000.0
2007-11-29 06:14:00,110.09,110.095,110.08,110.09,359000000.0
2007-11-29 06:15:00,110.085,110.09,110.065,110.08,448900005.0
2007-11-29 06:16:00,110.08,110.08,110.065,110.07,556400000.0
2007-11-29 06:17:00,110.065,110.07,110.05,110.06,553000000.0
2007-11-29 06:18:00,110.06,110.06,110.03,110.035,1034100000.0
2007-11-29 06:19:00,110.035,110.045,110.035,110.045,1356900000.0
2007-11-29 06:20:00,110.045,110.05,110.01,110.015,158500000.0
2007-11-29 06:21:00,110.015,110.055,110.015,110.05,480299999.0
2007-11-29 06:22:00,110.055,110.075,110.045,110.075,307999998.0
2007-11-29 06:23:00,110.075,110.075,110.035,110.06,904999994.0
2007-11-29 06:24:00,110.06,110.105,110.06,110.085,131500000.0
2007-11-29 06:25:00,110.085,110.09,110.065,110.065,917099999.0
2007-11-29 06:26:00,110.065,110.07,110.045,110.045,537000000.0
2007-11-29 06:27:00,110.045,110.05,110.015,110.015,110600000.0
2007-11-29 06:28:00,110.015,110.02,109.97,109.98,234800000.0
2007-11-29 06:29:00,109.98,109.99,109.97,109.985,357700000.0
2007-11-29 06:30:00,109.985,110.01,109.98,110.0,200100000.0
2007-11-29 06:31:00,110.0,110.0,109.965,109.99,1014700000.0
2007-11-29 06:32:00,109.99,110.0,109.97,109.98,119700000.0
2007-11-29 06:33:00,109.98,109.99,109.965,109.985,866900000.0
2007-11-29 06:34:00,109.985,109.985,109.97,109.975,825399999.0
2007-11-29 06:35:00,109.975,109.98,109.955,109.965,990899994.0
2007-11-29 06:36:00,109.965,109.97,109.955,109.96,324300000.0
2007-11-29 06:37:00,109.96,109.96,109.95,109.95,60100000.0
2007-11-29 06:38:00,109.95,109.96,109.95,109.955,62900000.0
2007-11-29 06:39:00,109.955,109.96,109.94,109.94,96500000.0
2007-11-29 06:40:00,109.94,109.94,109.9,109.91,129400000.0
2007-11-29 06:41:00,109.91,109.925,109.9,109.925,1299300001.0
2007-11-29 06:42:00,110.0,110.02,110.0,110.01,1276300000.0
2007-11-29 06:43:00,109.915,109.92,109.905,109.92,1276300000.0
2007-11-29 06:44:00,109.92,109.97,109.915,109.965,1549100000.0
2007-11-29 06:45:00,109.965,109.97,109.93,109.965,247500001.0
2007-11-29 06:46:00,109.96,109.97,109.945,109.96,360700000.0
2007-11-29 06:47:00,109.965,109.97,109.95,109.97,1143300000.0
2007-11-29 06:48:00,109.97,109.97,109.95,109.955,67700000.0
2007-11-29 06:49:00,109.955,109.96,109.935,109.94,378000000.0
2007-11-29 06:50:00,109.935,109.95,109.925,109.935,734600000.0
2007-11-29 06:51:00,109.935,109.945,109.92,109.945,1032000000.0
2007-11-29 06:52:00,109.945,109.945,109.92,109.935,85300000.0
2007-11-29 06:53:00,109.935,109.935,109.925,109.925,996500000.0
2007-11-29 06:54:00,109.925,109.935,109.915,109.925,1128799999.0
2007-11-29 06:55:00,109.925,109.93,109.88,109.885,1165100000.0
2007-11-29 06:56:00,109.885,109.915,109.875,109.9,670100000.0
2007-11-29 06:57:00,109.9,109.935,109.9,109.935,1354200000.0
2007-11-29 06:58:00,109.935,109.96,109.93,109.93,486600000.0
2007-11-29 06:59:00,109.93,109.935,109.885,109.9,397700000.0
2007-11-29 07:00:00,109.895,109.93,109.89,109.93,195200000.0
2007-11-29 07:01:00,109.93,109.94,109.93,109.935,87900000.0
2007-11-29 07:02:00,109.935,109.935,109.93,109.93,55600000.0
2007-11-29 07:03:00,109.93,109.935,109.92,109.935,65000000.0
2007-11-29 07:04:00,109.935,109.955,109.93,109.935,401299997.0
2007-11-29 07:05:00,109.935,109.935,109.925,109.935,143900000.0
2007-11-29 07:06:00,109.935,109.94,109.93,109.935,73900000.0
2007-11-29 07:07:00,109.935,109.935,109.93,109.93,258900000.0
2007-11-29 07:08:00,109.93,109.935,109.93,109.935,598200000.0
2007-11-29 07:09:00,109.935,109.95,109.93,109.94,170400000.0
2007-11-29 07:10:00,109.94,109.945,109.93,109.945,509400000.0
2007-11-29 07:11:00,109.945,109.965,109.94,109.965,100600000.0
2007-11-29 07:12:00,109.965,110.01,109.965,109.995,291300000.0
2007-11-29 07:13:00,109.99,110.025,109.99,110.005,143900001.0
2007-11-29 07:14:00,110.005,110.035,109.98,110.035,214299998.0
2007-11-29 07:15:00,110.04,110.07,110.03,110.07,239200000.0
2007-11-29 07:16:00,110.07,110.09,110.055,110.075,1080500041.0
2007-11-29 07:17:00,110.075,110.095,110.07,110.085,82600000.0
2007-11-29 07:18:00,110.085,110.09,110.07,110.09,148200000.0
2007-11-29 07:19:00,110.09,110.11,110.09,110.1,88100000.0
2007-11-29 07:20:00,110.1,110.11,110.1,110.105,112300000.0
2007-11-29 07:21:00,110.105,110.105,110.065,110.075,275699999.0
2007-11-29 07:22:00,110.07,110.075,110.065,110.075,781300000.0
2007-11-29 07:23:00,110.075,110.08,110.05,110.065,407200000.0
2007-11-29 07:24:00,110.065,110.1,110.06,110.09,783400000.0
2007-11-29 07:25:00,110.09,110.1,110.085,110.09,513600000.0
2007-11-29 07:26:00,110.09,110.095,110.085,110.085,641600000.0
2007-11-29 07:27:00,110.085,110.095,110.06,110.08,914800001.0
2007-11-29 07:28:00,110.08,110.085,110.05,110.065,100200000.0
2007-11-29 07:29:00,110.065,110.09,110.06,110.075,145600000.0
2007-11-29 07:30:00,110.075,110.085,110.06,110.08,307700000.0
2007-11-29 07:31:00,110.08,110.08,110.07,110.075,388500000.0
2007-11-29 07:32:00,110.075,110.075,110.01,110.01,104900000.0
2007-11-29 07:33:00,110.01,110.01,109.985,109.995,85610000.0
2007-11-29 07:34:00,109.995,109.995,109.98,109.99,1262000001.0
2007-11-29 07:35:00,109.99,110.005,109.99,109.99,146600000.0
2007-11-29 07:36:00,109.99,109.99,109.98,109.98,158700001.0
2007-11-29 07:37:00,109.98,109.99,109.95,109.96,672200000.0
2007-11-29 07:38:00,109.96,109.98,109.96,109.975,98400000.0
2007-11-29 07:39:00,109.975,109.98,109.975,109.975,539200000.0
2007-11-29 07:40:00,109.975,110.0,109.97,109.99,331599999.0
2007-11-29 07:41:00,109.99,109.995,109.98,109.995,258700000.0
2007-11-29 07:42:00,109.995,110.03,109.99,110.015,203500000.0
2007-11-29 07:43:00,110.015,110.03,110.01,110.01,289500000.0
2007-11-29 07:44:00,110.01,110.025,110.01,110.015,97900000.0
2007-11-29 07:45:00,110.015,110.025,110.005,110.01,107200000.0
2007-11-29 07:46:00,110.01,110.02,110.005,110.015,109400000.0
2007-11-29 07:47:00,110.015,110.03,110.01,110.025,57600000.0
2007-11-29 07:48:00,110.025,110.04,110.02,110.04,112400000.0
2007-11-29 07:49:00,110.04,110.05,110.0,110.015,716599998.0
2007-11-29 07:50:00,110.015,110.015,109.99,109.99,206899999.0
2007-11-29 07:51:00,109.99,110.005,109.985,109.99,100400000.0
2007-11-29 07:52:00,109.99,109.99,109.98,109.98,339800000.0
2007-11-29 07:53:00,109.98,109.99,109.98,109.985,531900000.0
2007-11-29 07:54:00,109.985,110.005,109.98,110.005,69400000.0
2007-11-29 07:55:00,110.005,110.005,109.995,110.005,59700000.0
2007-11-29 07:56:00,110.005,110.01,109.995,110.005,691099974.0
2007-11-29 07:57:00,110.005,110.01,110.0,110.005,944200004.0
2007-11-29 07:58:00,110.005,110.01,109.995,110.005,1854000018.0
2007-11-29 07:59:00,110.005,110.035,109.995,110.035,909700000.0
2007-11-29 08:00:00,110.035,110.045,110.01,110.03,1417299998.0
2007-11-29 08:01:00,110.035,110.05,109.995,110.005,825700000.0
2007-11-29 08:02:00,110.0,110.005,109.975,109.975,219700000.0
2007-11-29 08:03:00,109.975,109.975,109.935,109.95,355500000.0
2007-11-29 08:04:00,109.955,110.0,109.955,109.99,623300000.0
2007-11-29 08:05:00,109.99,110.02,109.985,110.005,78500000.0
2007-11-29 08:06:00,110.005,110.005,110.0,110.005,55000000.0
2007-11-29 08:09:00,110.09,110.11,110.08,110.08,57100000.0
2007-11-29 08:10:00,110.09,110.09,110.08,110.08,57100000.0
2007-11-29 08:11:00,110.09,110.1,110.08,110.08,57100000.0
2007-11-29 08:12:00,110.09,110.09,110.06,110.06,57100000.0
2007-11-29 08:13:00,110.07,110.08,110.06,110.07,57100000.0
2007-11-29 08:14:00,110.01,110.02,110.01,110.015,57100000.0
2007-11-29 08:15:00,110.015,110.02,110.005,110.01,287600000.0
2007-11-29 08:16:00,110.015,110.02,110.01,110.015,1110399965.0
2007-11-29 08:17:00,110.015,110.015,110.0,110.01,930800000.0
2007-11-29 08:18:00,110.01,110.03,110.01,110.015,485900000.0
2007-11-29 08:19:00,110.015,110.05,110.01,110.05,845999980.0
2007-11-29 08:20:00,110.05,110.065,110.045,110.065,254800000.0
2007-11-29 08:21:00,110.06,110.07,110.035,110.035,351900001.0
2007-11-29 08:22:00,110.035,110.035,110.015,110.015,672800000.0
2007-11-29 08:23:00,110.015,110.05,110.015,110.04,73400000.0
2007-11-29 08:24:00,110.04,110.04,110.01,110.02,959800001.0
2007-11-29 08:25:00,110.02,110.02,110.0,110.005,332300000.0
2007-11-29 08:26:00,110.005,110.01,109.98,109.995,272300000.0
2007-11-29 08:27:00,109.995,109.995,109.975,109.99,327600002.0
2007-11-29 08:28:00,109.99,109.99,109.985,109.985,416300000.0
2007-11-29 08:29:00,109.985,109.99,109.975,109.985,353200000.0
2007-11-29 08:30:00,109.985,109.995,109.975,109.98,674200001.0
2007-11-29 08:31:00,109.98,109.985,109.95,109.985,117300000.0
2007-11-29 08:32:00,109.975,110.01,109.975,109.99,185600000.0
2007-11-29 08:33:00,109.99,110.005,109.975,109.975,734100001.0
2007-11-29 08:34:00,109.975,109.985,109.97,109.975,375499999.0
2007-11-29 08:35:00,109.98,109.98,109.945,109.96,1155000012.0
2007-11-29 08:36:00,109.96,109.97,109.96,109.965,159300000.0
2007-11-29 08:37:00,109.97,110.01,109.96,110.0,634599999.0
2007-11-29 08:38:00,110.0,110.05,109.995,110.045,1978200000.0
2007-11-29 08:39:00,110.045,110.05,110.04,110.045,129500000.0
2007-11-29 08:40:00,110.045,110.05,110.03,110.035,812600000.0
2007-11-29 08:41:00,110.04,110.04,110.02,110.04,546199992.0
2007-11-29 08:42:00,110.04,110.05,110.03,110.03,64600000.0
2007-11-29 08:43:00,110.03,110.04,110.01,110.01,336600000.0
2007-11-29 08:44:00,110.01,110.02,109.97,109.975,306300000.0
2007-11-29 08:45:00,109.965,109.98,109.95,109.96,164300000.0
2007-11-29 08:46:00,109.96,109.975,109.945,109.97,780200009.0
2007-11-29 08:47:00,109.965,109.985,109.96,109.98,277900000.0
2007-11-29 08:48:00,109.98,109.98,109.95,109.95,63100000.0
2007-11-29 08:49:00,109.95,109.975,109.945,109.955,605300001.0
2007-11-29 08:50:00,109.955,109.965,109.93,109.96,677899996.0
2007-11-29 08:51:00,109.96,110.0,109.955,109.995,621799998.0
2007-11-29 08:52:00,109.99,109.995,109.98,109.995,258700000.0
2007-11-29 08:53:00,109.995,109.995,109.99,109.995,54400000.0
2007-11-29 08:54:00,109.995,110.02,109.985,109.995,551700006.0
2007-11-29 08:55:00,109.995,110.02,109.995,110.015,1834599997.0
2007-11-29 08:56:00,110.01,110.055,110.0,110.035,467700000.0
2007-11-29 08:57:00,110.035,110.11,110.025,110.085,556800000.0
2007-11-29 08:58:00,110.085,110.195,110.075,110.18,826500004.0
2007-11-29 08:59:00,110.18,110.195,110.155,110.165,1083400005.0
2007-11-29 09:00:00,110.165,110.18,110.1,110.115,1244849992.0
2007-11-29 09:01:00,110.12,110.14,110.1,110.11,1413399996.0
2007-11-29 09:02:00,110.11,110.11,110.055,110.055,498599995.0
2007-11-29 09:03:00,110.06,110.085,110.05,110.07,1402900001.0
2007-11-29 09:04:00,110.07,110.12,110.065,110.115,177100000.0
2007-11-29 09:05:00,110.115,110.13,110.095,110.095,973799999.0
2007-11-29 09:06:00,110.095,110.105,110.08,110.08,254200000.0
2007-11-29 09:07:00,109.84,109.86,109.83,109.85,638200019.0
2007-11-29 09:08:00,109.86,109.88,109.84,109.86,638200019.0
2007-11-29 09:09:00,110.07,110.12,110.07,110.09,638200019.0
2007-11-29 09:10:00,110.09,110.1,110.085,110.095,588100000.0
2007-11-29 09:11:00,110.095,110.11,110.09,110.095,495800000.0
2007-11-29 09:12:00,110.095,110.1,110.07,110.07,482664999.0
2007-11-29 09:13:00,110.07,110.095,110.07,110.08,189800000.0
2007-11-29 09:14:00,110.075,110.095,110.07,110.095,195100000.0
2007-11-29 09:15:00,110.095,110.105,110.06,110.08,152500000.0
2007-11-29 09:16:00,110.08,110.09,110.045,110.055,360500000.0
2007-11-29 09:17:00,110.065,110.085,110.05,110.065,476949996.0
2007-11-29 09:18:00,110.065,110.09,110.06,110.07,171600000.0
2007-11-29 09:19:00,110.075,110.075,110.06,110.07,623400000.0
2007-11-29 09:20:00,110.07,110.075,110.055,110.06,862500000.0
2007-11-29 09:21:00,110.065,110.065,110.05,110.06,797700000.0
2007-11-29 09:22:00,110.055,110.08,110.05,110.08,1155199999.0
2007-11-29 09:23:00,110.08,110.08,110.015,110.015,651650001.0
2007-11-29 09:24:00,110.01,110.05,110.01,110.045,255100000.0
2007-11-29 09:25:00,110.045,110.06,110.04,110.06,81300000.0
2007-11-29 09:26:00,110.06,110.06,110.04,110.055,117000000.0
2007-11-29 09:27:00,110.055,110.08,110.04,110.075,236800000.0
2007-11-29 09:28:00,110.075,110.1,110.06,110.06,349155000.0
2007-11-29 09:29:00,110.06,110.075,110.055,110.07,960199999.0
2007-11-29 09:30:00,110.07,110.085,110.07,110.075,135200000.0
2007-11-29 09:31:00,110.08,110.1,110.065,110.065,168700000.0
2007-11-29 09:32:00,110.065,110.08,110.04,110.04,85800000.0
2007-11-29 09:33:00,110.045,110.06,110.015,110.03,1419900000.0
2007-11-29 09:34:00,110.03,110.03,109.995,110.0,431400000.0
2007-11-29 09:35:00,109.98,110.0,109.96,109.975,840700001.0
2007-11-29 09:36:00,109.975,109.98,109.95,109.95,1275300000.0
2007-11-29 09:37:00,109.95,109.965,109.945,109.96,1148800001.0
2007-11-29 09:38:00,109.96,110.015,109.96,109.995,352200006.0
2007-11-29 09:39:00,109.995,110.01,109.985,109.99,320200000.0
2007-11-29 09:40:00,109.99,109.99,109.95,109.96,114800000.0
2007-11-29 09:41:00,109.93,109.975,109.925,109.95,394399998.0
2007-11-29 09:42:00,109.95,109.97,109.94,109.96,94900000.0
2007-11-29 09:43:00,109.96,109.97,109.9,109.935,1013400000.0
2007-11-29 09:44:00,109.935,109.94,109.905,109.905,750799989.0
2007-11-29 09:45:00,109.905,109.92,109.825,109.825,1760199996.0
2007-11-29 09:46:00,109.83,109.835,109.765,109.77,976299999.0
2007-11-29 09:47:00,109.775,109.795,109.765,109.79,822000001.0
2007-11-29 09:48:00,109.79,109.81,109.745,109.75,265600002.0
2007-11-29 09:49:00,109.755,109.79,109.75,109.755,898499992.0
2007-11-29 09:50:00,109.74,109.755,109.715,109.735,1471500010.0
2007-11-29 09:51:00,109.735,109.785,109.73,109.785,328000000.0
2007-11-29 09:52:00,109.785,109.785,109.7,109.71,386500000.0
2007-11-29 09:53:00,109.71,109.75,109.68,109.745,333800000.0
2007-11-29 09:54:00,109.745,109.77,109.735,109.77,252600000.0
2007-11-29 09:55:00,109.77,109.78,109.765,109.77,125900000.0
2007-11-29 09:56:00,109.77,109.78,109.76,109.76,890900002.0
2007-11-29 09:57:00,109.755,109.78,109.685,109.685,657300001.0
2007-11-29 09:58:00,109.69,109.76,109.675,109.735,569699995.0
2007-11-29 09:59:00,109.735,109.765,109.735,109.755,1503300000.0
2007-11-29 10:00:00,109.755,109.795,109.74,109.77,890199999.0
2007-11-29 10:01:00,109.775,109.81,109.76,109.8,197699999.0
2007-11-29 10:02:00,109.795,109.84,109.78,109.83,140700000.0
2007-11-29 10:03:00,109.83,109.84,109.82,109.835,126300000.0
2007-11-29 10:04:00,109.835,109.85,109.815,109.845,73400000.0
2007-11-29 10:05:00,109.845,109.86,109.825,109.83,145100001.0
2007-11-29 10:06:00,109.825,109.85,109.82,109.84,656300000.0
2007-11-29 10:07:00,109.84,109.87,109.84,109.865,110200000.0
2007-11-29 10:08:00,109.865,109.895,109.85,109.88,165800000.0
2007-11-29 10:09:00,109.88,109.915,109.88,109.915,161750000.0
2007-11-29 10:10:00,109.915,109.94,109.905,109.935,884399999.0
2007-11-29 10:11:00,109.935,109.955,109.92,109.935,406200000.0
2007-11-29 10:12:00,109.935,109.955,109.905,109.92,304100000.0
2007-11-29 10:13:00,109.92,109.935,109.875,109.875,392000000.0
2007-11-29 10:14:00,109.865,109.9,109.855,109.885,274799997.0
2007-11-29 10:15:00,109.885,109.915,109.885,109.905,56300000.0
2007-11-29 10:16:00,109.905,109.91,109.88,109.885,455700000.0
2007-11-29 10:17:00,109.885,109.89,109.87,109.88,284100000.0
2007-11-29 10:18:00,109.885,109.93,109.875,109.925,275500002.0
2007-11-29 10:19:00,109.925,110.03,109.925,110.025,657100001.0
2007-11-29 10:20:00,110.025,110.085,110.025,110.08,959399999.0
2007-11-29 10:21:00,110.08,110.165,110.07,110.07,137000000.0
2007-11-29 10:22:00,110.07,110.08,110.045,110.07,470699999.0
2007-11-29 10:23:00,110.065,110.085,110.03,110.03,360700000.0
2007-11-29 10:24:00,110.035,110.04,109.985,109.995,817300003.0
2007-11-29 10:25:00,109.995,110.0,109.945,109.975,479200000.0
2007-11-29 10:26:00,109.975,110.03,109.97,110.03,484600000.0
2007-11-29 10:27:00,110.03,110.06,110.015,110.04,981200003.0
2007-11-29 10:28:00,110.04,110.08,110.035,110.08,1338400001.0
2007-11-29 10:29:00,110.08,110.1,110.065,110.1,262200000.0
2007-11-29 10:30:00,110.1,110.115,110.06,110.095,208700000.0
2007-11-29 10:31:00,110.1,110.2,110.1,110.17,706100001.0
2007-11-29 10:32:00,110.16,110.24,110.16,110.165,689399999.0
2007-11-29 10:33:00,110.165,110.175,110.12,110.14,760959997.0
2007-11-29 10:34:00,110.14,110.15,110.115,110.125,128500000.0
2007-11-29 10:35:00,110.125,110.125,110.1,110.1,280800000.0
2007-11-29 10:36:00,110.1,110.13,110.095,110.11,201600000.0
2007-11-29 10:37:00,110.11,110.205,110.105,110.17,755699998.0
2007-11-29 10:38:00,110.17,110.17,110.14,110.155,163300000.0
2007-11-29 10:39:00,110.155,110.22,110.15,110.22,1007999992.0
2007-11-29 10:40:00,110.22,110.25,110.2,110.235,239600001.0
2007-11-29 10:41:00,110.24,110.24,110.18,110.18,365600000.0
2007-11-29 10:42:00,110.18,110.2,110.165,110.165,1603099977.0
2007-11-29 10:43:00,110.14,110.15,110.14,110.15,1052400003.0
2007-11-29 10:44:00,110.195,110.205,110.195,110.195,1052400003.0
2007-11-29 10:45:00,110.195,110.2,110.17,110.175,472000000.0
2007-11-29 10:46:00,110.175,110.19,110.17,110.175,213000000.0
2007-11-29 10:47:00,110.185,110.21,110.175,110.195,345100000.0
2007-11-29 10:48:00,110.195,110.23,110.185,110.225,276100000.0
2007-11-29 10:49:00,110.225,110.23,110.115,110.125,393700002.0
2007-11-29 10:50:00,110.125,110.135,110.03,110.05,716199999.0
2007-11-29 10:51:00,110.05,110.07,110.03,110.065,206100000.0
2007-11-29 10:52:00,110.06,110.06,109.965,110.015,631800002.0
2007-11-29 10:53:00,110.01,110.135,109.995,110.12,765099996.0
2007-11-29 10:54:00,110.06,110.11,110.06,110.1,718250000.0
2007-11-29 10:55:00,110.09,110.11,110.09,110.1,718250000.0
2007-11-29 10:56:00,110.11,110.13,110.11,110.12,718250000.0
2007-11-29 10:57:00,110.13,110.15,110.13,110.14,718250000.0
2007-11-29 10:58:00,110.13,110.14,110.12,110.12,718250000.0
2007-11-29 10:59:00,110.175,110.185,110.155,110.185,718250000.0
2007-11-29 11:00:00,110.185,110.185,110.165,110.175,1255500000.0
2007-11-29 11:01:00,110.175,110.185,110.165,110.18,827499999.0
2007-11-29 11:02:00,110.18,110.19,110.16,110.16,113200000.0
2007-11-29 11:03:00,110.16,110.17,110.15,110.16,110400000.0
2007-11-29 11:04:00,110.155,110.155,110.11,110.11,366000000.0
2007-11-29 11:05:00,110.11,110.155,110.075,110.155,332900001.0
2007-11-29 11:06:00,110.155,110.165,110.03,110.03,268250001.0
2007-11-29 11:07:00,110.03,110.095,110.0,110.025,257600000.0
2007-11-29 11:08:00,110.025,110.055,110.01,110.04,442100000.0
2007-11-29 11:09:00,110.08,110.12,110.08,110.11,993000002.0
2007-11-29 11:10:00,110.1,110.11,110.08,110.08,993000002.0
2007-11-29 11:11:00,110.09,110.09,110.07,110.07,993000002.0
2007-11-29 11:12:00,110.025,110.055,110.025,110.035,993000002.0
2007-11-29 11:13:00,110.035,110.075,110.035,110.07,451900000.0
2007-11-29 11:14:00,110.065,110.095,110.065,110.085,921000002.0
2007-11-29 11:15:00,110.085,110.09,110.03,110.05,569300000.0
2007-11-29 11:16:00,110.045,110.07,110.03,110.07,831209998.0
2007-11-29 11:17:00,110.07,110.075,110.06,110.065,819450000.0
2007-11-29 11:18:00,110.065,110.11,110.06,110.085,442399994.0
2007-11-29 11:19:00,110.085,110.09,110.07,110.075,735599990.0
2007-11-29 11:20:00,110.075,110.075,110.05,110.06,111600000.0
2007-11-29 11:21:00,110.065,110.07,110.05,110.055,557800001.0
2007-11-29 11:22:00,110.055,110.08,110.03,110.075,468600006.0
2007-11-29 11:23:00,110.075,110.09,110.06,110.075,315700002.0
2007-11-29 11:24:00,110.075,110.11,110.06,110.06,664299999.0
2007-11-29 11:25:00,110.06,110.085,110.06,110.06,188700000.0
2007-11-29 11:26:00,110.06,110.08,110.06,110.08,106100000.0
2007-11-29 11:27:00,110.08,110.08,110.07,110.07,140100000.0
2007-11-29 11:28:00,110.08,110.08,110.07,110.075,90200000.0
2007-11-29 11:29:00,110.075,110.08,110.06,110.065,233100000.0
2007-11-29 11:30:00,110.065,110.07,110.055,110.06,206300000.0
2007-11-29 11:31:00,110.06,110.07,110.055,110.06,257600000.0
2007-11-29 11:32:00,110.06,110.07,110.055,110.07,587499999.0
2007-11-29 11:33:00,110.07,110.07,110.05,110.06,155699999.0
2007-11-29 11:34:00,110.09,110.1,110.09,110.1,314900000.0
2007-11-29 11:35:00,110.055,110.095,110.05,110.095,314900000.0
2007-11-29 11:36:00,110.095,110.11,110.08,110.105,366799999.0
2007-11-29 11:37:00,110.105,110.14,110.105,110.135,557219995.0
2007-11-29 11:38:00,110.135,110.14,110.115,110.13,1953700007.0
2007-11-29 11:39:00,110.135,110.165,110.12,110.135,786000003.0
2007-11-29 11:40:00,110.135,110.145,110.115,110.13,1044400022.0
2007-11-29 11:41:00,110.13,110.15,110.12,110.15,328900000.0
2007-11-29 11:42:00,110.15,110.17,110.145,110.15,600400001.0
2007-11-29 11:43:00,110.15,110.16,110.15,110.16,155900000.0
2007-11-29 11:44:00,110.16,110.16,110.125,110.13,280400000.0
2007-11-29 11:45:00,110.125,110.15,110.125,110.13,624500007.0
2007-11-29 11:46:00,110.13,110.13,110.105,110.11,120600000.0
2007-11-29 11:47:00,110.11,110.11,110.1,110.105,1605800000.0
2007-11-29 11:48:00,110.105,110.11,110.1,110.105,982499999.0
2007-11-29 11:49:00,110.105,110.135,110.105,110.12,1570200000.0
2007-11-29 11:50:00,110.12,110.125,110.085,110.095,660700002.0
2007-11-29 11:51:00,110.095,110.11,110.06,110.1,192800000.0
2007-11-29 11:52:00,110.105,110.11,110.065,110.075,514199999.0
2007-11-29 11:53:00,110.075,110.075,110.05,110.055,1749600001.0
2007-11-29 11:54:00,110.08,110.09,110.07,110.07,1512699999.0
2007-11-29 11:55:00,110.095,110.115,110.09,110.11,1512699999.0
2007-11-29 11:56:00,110.11,110.135,110.11,110.13,1967599993.0
2007-11-29 11:57:00,110.06,110.07,110.05,110.07,1125800004.0
2007-11-29 11:58:00,110.06,110.07,110.04,110.05,1125800004.0
2007-11-29 11:59:00,110.06,110.06,110.05,110.05,1125800004.0
2007-11-29 12:00:00,110.06,110.06,110.02,110.03,1125800004.0
2007-11-29 12:01:00,110.085,110.085,110.05,110.06,1125800004.0
2007-11-29 12:02:00,110.06,110.075,110.045,110.055,943500000.0
2007-11-29 12:03:00,110.055,110.075,110.045,110.05,506000000.0
2007-11-29 12:04:00,110.05,110.06,110.04,110.045,229280000.0
2007-11-29 12:05:00,110.045,110.09,110.045,110.07,725900000.0
2007-11-29 12:06:00,110.07,110.095,110.065,110.08,665800001.0
2007-11-29 12:07:00,110.08,110.08,110.05,110.065,238500000.0
2007-11-29 12:08:00,110.065,110.095,110.06,110.085,381100001.0
2007-11-29 12:09:00,110.085,110.135,110.085,110.115,1286400000.0
2007-11-29 12:10:00,110.115,110.125,110.09,110.095,458500001.0
2007-11-29 12:11:00,110.095,110.105,110.08,110.085,514100000.0
2007-11-29 12:12:00,110.085,110.09,110.065,110.085,523700001.0
2007-11-29 12:13:00,110.085,110.095,110.05,110.055,625900015.0
2007-11-29 12:14:00,110.055,110.09,110.045,110.085,723600006.0
2007-11-29 12:15:00,110.085,110.095,110.07,110.09,662900000.0
2007-11-29 12:16:00,110.09,110.12,110.085,110.085,545599999.0
2007-11-29 12:17:00,110.085,110.09,110.065,110.075,856999993.0
2007-11-29 12:18:00,110.08,110.085,110.075,110.085,389100000.0
2007-11-29 12:19:00,110.085,110.09,110.065,110.075,837800002.0
2007-11-29 12:20:00,109.87,109.87,109.84,109.86,370800000.0
2007-11-29 12:21:00,110.075,110.075,110.06,110.065,370800000.0
2007-11-29 12:22:00,110.07,110.07,110.06,110.065,481100000.0
2007-11-29 12:23:00,110.065,110.07,110.06,110.065,161500000.0
2007-11-29 12:24:00,110.065,110.07,110.05,110.065,93100000.0
2007-11-29 12:25:00,110.06,110.085,110.055,110.08,203300001.0
2007-11-29 12:26:00,110.08,110.08,110.07,110.075,414099987.0
2007-11-29 12:27:00,110.075,110.08,110.06,110.07,1323999988.0
2007-11-29 12:28:00,110.07,110.09,110.07,110.09,700900000.0
2007-11-29 12:29:00,109.84,109.85,109.84,109.85,1158400000.0
2007-11-29 12:30:00,110.08,110.095,110.08,110.09,1158400000.0
2007-11-29 12:31:00,110.09,110.1,110.08,110.1,1236500009.0
2007-11-29 12:32:00,110.1,110.105,110.085,110.085,380400000.0
2007-11-29 12:33:00,110.085,110.11,110.085,110.11,874800000.0
2007-11-29 12:34:00,110.11,110.11,110.095,110.1,685199994.0
2007-11-29 12:35:00,110.1,110.12,110.1,110.11,883600000.0
2007-11-29 12:36:00,110.11,110.11,110.095,110.1,408000001.0
2007-11-29 12:37:00,110.1,110.12,110.095,110.105,879999998.0
2007-11-29 12:38:00,109.9,109.95,109.9,109.94,1863499999.0
2007-11-29 12:39:00,109.93,109.95,109.91,109.95,1863499999.0
2007-11-29 12:40:00,110.09,110.145,110.08,110.125,1863499999.0
2007-11-29 12:41:00,110.125,110.145,110.075,110.135,2041899975.0
2007-11-29 12:42:00,110.145,110.16,110.14,110.15,1790800001.0
2007-11-29 12:43:00,110.01,110.02,109.99,110.02,704600000.0
2007-11-29 12:44:00,110.01,110.01,109.98,110.0,704600000.0
2007-11-29 12:45:00,110.135,110.18,110.135,110.18,704600000.0
2007-11-29 12:46:00,110.18,110.19,110.165,110.19,237900000.0
2007-11-29 12:47:00,110.19,110.21,110.18,110.21,161700000.0
2007-11-29 12:48:00,110.21,110.21,110.19,110.205,1437400001.0
2007-11-29 12:49:00,110.205,110.22,110.2,110.2,369400000.0
2007-11-29 12:50:00,110.2,110.22,110.2,110.205,331900001.0
2007-11-29 12:51:00,110.205,110.22,110.145,110.145,1144800007.0
2007-11-29 12:52:00,110.145,110.165,110.115,110.12,505600000.0
2007-11-29 12:53:00,110.12,110.135,110.085,110.085,347500000.0
2007-11-29 12:54:00,110.085,110.095,110.08,110.08,110300000.0
2007-11-29 12:55:00,110.08,110.08,110.065,110.065,1034399996.0
2007-11-29 12:56:00,110.07,110.07,110.05,110.055,304700000.0
2007-11-29 12:57:00,110.06,110.08,110.055,110.07,1552799984.0
2007-11-29 12:58:00,110.065,110.08,110.045,110.055,1820999989.0
2007-11-29 12:59:00,110.055,110.07,110.055,110.06,1162000000.0
2007-11-29 13:00:00,110.06,110.07,110.03,110.04,227900001.0
2007-11-29 13:01:00,110.04,110.05,110.0,110.025,238499998.0
2007-11-29 13:02:00,110.03,110.03,110.0,110.025,421700000.0
2007-11-29 13:03:00,110.025,110.04,110.015,110.03,1235900005.0
2007-11-29 13:04:00,110.025,110.03,109.98,109.985,467600001.0
2007-11-29 13:05:00,109.96,109.97,109.94,109.94,1125449986.0
2007-11-29 13:06:00,109.95,109.96,109.92,109.92,1125449986.0
2007-11-29 13:07:00,109.93,109.94,109.92,109.92,1125449986.0
2007-11-29 13:08:00,109.91,109.92,109.89,109.92,1125449986.0
2007-11-29 13:09:00,110.0,110.015,109.945,109.95,1125449986.0
2007-11-29 13:10:00,109.945,109.98,109.945,109.975,1892300008.0
2007-11-29 13:11:00,109.975,110.015,109.965,109.965,1451499976.0
2007-11-29 13:12:00,109.965,109.97,109.91,109.92,1248499985.0
2007-11-29 13:13:00,109.915,109.93,109.86,109.885,1233600005.0
2007-11-29 13:14:00,109.895,109.925,109.885,109.91,666000006.0
2007-11-29 13:15:00,109.915,109.98,109.9,109.965,468200001.0
2007-11-29 13:16:00,109.97,109.97,109.93,109.96,440699999.0
2007-11-29 13:17:00,109.96,110.01,109.95,109.975,238100001.0
2007-11-29 13:18:00,109.975,109.98,109.915,109.925,283699997.0
2007-11-29 13:19:00,109.92,109.935,109.875,109.88,507599997.0
2007-11-29 13:20:00,109.88,109.88,109.845,109.865,988600000.0
2007-11-29 13:21:00,109.87,109.905,109.87,109.895,1159000000.0
2007-11-29 13:22:00,109.895,109.905,109.885,109.89,1301199999.0
2007-11-29 13:23:00,109.89,109.89,109.85,109.88,264600001.0
2007-11-29 13:24:00,109.88,109.89,109.87,109.87,166800000.0
2007-11-29 13:25:00,109.875,109.88,109.87,109.88,1180100000.0
2007-11-29 13:26:00,109.875,109.88,109.82,109.82,1064999997.0
2007-11-29 13:27:00,109.825,109.87,109.815,109.87,992400001.0
2007-11-29 13:28:00,109.865,109.89,109.83,109.845,356599999.0
2007-11-29 13:29:00,109.845,109.86,109.84,109.86,189300000.0
2007-11-29 13:30:00,109.86,109.86,109.835,109.845,1331500004.0
2007-11-29 13:31:00,109.84,109.88,109.84,109.86,166500000.0
2007-11-29 13:32:00,109.855,109.865,109.83,109.84,261500000.0
2007-11-29 13:33:00,109.835,109.86,109.83,109.86,185199997.0
2007-11-29 13:34:00,109.86,109.925,109.86,109.92,838900007.0
2007-11-29 13:35:00,109.92,109.95,109.915,109.935,743799996.0
2007-11-29 13:36:00,109.935,109.965,109.905,109.91,895800000.0
2007-11-29 13:37:00,109.905,109.92,109.885,109.91,292900000.0
2007-11-29 13:38:00,109.91,109.96,109.91,109.945,312900000.0
2007-11-29 13:39:00,109.945,109.965,109.915,109.965,611400000.0
2007-11-29 13:40:00,109.96,110.025,109.96,109.98,263300001.0
2007-11-29 13:41:00,109.98,110.065,109.98,110.05,865799998.0
2007-11-29 13:42:00,110.05,110.055,109.98,110.01,364800000.0
2007-11-29 13:43:00,110.01,110.03,109.995,110.025,381700000.0
2007-11-29 13:44:00,110.025,110.025,109.995,110.01,543800006.0
2007-11-29 13:45:00,110.01,110.01,109.96,109.965,593000000.0
2007-11-29 13:46:00,109.965,109.985,109.945,109.985,275900001.0
2007-11-29 13:47:00,109.98,110.03,109.975,110.025,463700002.0
2007-11-29 13:48:00,110.02,110.025,109.965,109.97,597000001.0
2007-11-29 13:49:00,109.97,109.98,109.965,109.975,470600000.0
2007-11-29 13:50:00,109.975,109.99,109.975,109.99,330000000.0
2007-11-29 13:51:00,109.99,109.99,109.915,109.965,1126050012.0
2007-11-29 13:52:00,109.965,109.97,109.915,109.955,468700002.0
2007-11-29 13:53:00,109.955,109.955,109.915,109.935,1603400001.0
2007-11-29 13:54:00,109.935,109.945,109.93,109.935,1309299980.0
2007-11-29 13:55:00,109.935,109.95,109.93,109.93,2029799990.0
2007-11-29 13:56:00,109.93,109.97,109.92,109.965,679800001.0
2007-11-29 13:57:00,109.965,110.01,109.95,110.01,586400005.0
2007-11-29 13:58:00,110.01,110.01,109.995,109.995,161200000.0
2007-11-29 13:59:00,109.985,110.0,109.935,109.945,182000000.0
2007-11-29 14:00:00,109.945,109.965,109.935,109.95,279200001.0
2007-11-29 14:01:00,109.955,109.97,109.95,109.965,233800000.0
2007-11-29 14:02:00,109.965,109.97,109.955,109.97,131000000.0
2007-11-29 14:03:00,109.97,109.98,109.965,109.965,376300000.0
2007-11-29 14:04:00,109.965,109.97,109.95,109.955,1229500020.0
2007-11-29 14:05:00,109.955,109.975,109.95,109.955,389800000.0
2007-11-29 14:06:00,109.95,109.965,109.935,109.935,1197000002.0
2007-11-29 14:07:00,109.935,109.945,109.93,109.935,209100000.0
2007-11-29 14:08:00,109.935,109.935,109.9,109.935,117700000.0
2007-11-29 14:09:00,109.935,109.945,109.91,109.92,138200050.0
2007-11-29 14:10:00,109.92,109.92,109.885,109.9,588700000.0
2007-11-29 14:11:00,109.9,109.94,109.885,109.935,1410199992.0
2007-11-29 14:12:00,109.935,109.96,109.93,109.95,189800002.0
2007-11-29 14:13:00,109.945,110.015,109.935,110.015,428299999.0
2007-11-29 14:14:00,110.015,110.025,109.99,110.0,540900002.0
2007-11-29 14:15:00,110.0,110.02,109.995,110.005,1146399981.0
2007-11-29 14:16:00,110.01,110.015,109.995,109.995,164800000.0
2007-11-29 14:17:00,109.99,110.0,109.97,109.98,754500004.0
2007-11-29 14:18:00,109.98,110.005,109.98,110.0,237100000.0
2007-11-29 14:19:00,110.0,110.01,110.0,110.005,407400000.0
2007-11-29 14:20:00,110.005,110.025,110.0,110.01,155699999.0
2007-11-29 14:21:00,110.01,110.025,110.01,110.025,125900000.0
2007-11-29 14:22:00,110.02,110.07,110.015,110.065,784799997.0
2007-11-29 14:23:00,110.065,110.065,110.055,110.055,295000000.0
2007-11-29 14:24:00,110.055,110.075,110.045,110.05,1071900014.0
2007-11-29 14:25:00,110.05,110.065,110.05,110.055,171900000.0
2007-11-29 14:26:00,110.055,110.07,110.045,110.055,973900000.0
2007-11-29 14:27:00,110.055,110.06,110.045,110.05,828099998.0
2007-11-29 14:28:00,110.05,110.05,110.01,110.02,691300000.0
2007-11-29 14:29:00,110.02,110.035,110.02,110.02,117200000.0
2007-11-29 14:30:00,110.02,110.08,110.02,110.08,533900004.0
2007-11-29 14:31:00,110.08,110.09,110.075,110.075,374999999.0
2007-11-29 14:32:00,110.075,110.085,110.06,110.07,910900000.0
2007-11-29 14:33:00,110.07,110.075,110.05,110.065,856899999.0
2007-11-29 14:34:00,110.065,110.07,110.055,110.065,770799998.0
2007-11-29 14:35:00,110.065,110.065,110.045,110.05,2009300001.0
2007-11-29 14:36:00,110.05,110.08,110.05,110.075,982500000.0
2007-11-29 14:37:00,110.075,110.105,110.075,110.085,1087599999.0
2007-11-29 14:38:00,110.085,110.09,110.07,110.075,1743799999.0
2007-11-29 14:39:00,110.075,110.08,110.05,110.065,1586499983.0
2007-11-29 14:40:00,110.065,110.08,110.06,110.07,774300000.0
2007-11-29 14:41:00,110.07,110.07,110.04,110.045,171300000.0
2007-11-29 14:42:00,110.045,110.085,110.035,110.085,813800000.0
2007-11-29 14:43:00,110.085,110.135,110.08,110.135,785700000.0
2007-11-29 14:44:00,110.135,110.15,110.1,110.115,202000000.0
2007-11-29 14:45:00,109.83,109.84,109.8,109.81,1046900002.0
2007-11-29 14:46:00,110.095,110.13,110.09,110.13,1046900002.0
2007-11-29 14:47:00,110.125,110.13,110.115,110.125,717799999.0
2007-11-29 14:48:00,110.125,110.16,110.11,110.16,742400000.0
2007-11-29 14:49:00,110.155,110.16,110.11,110.12,354600000.0
2007-11-29 14:50:00,110.12,110.13,110.11,110.13,160100000.0
2007-11-29 14:51:00,110.13,110.16,110.125,110.14,1047500000.0
2007-11-29 14:52:00,110.145,110.16,110.135,110.15,752100000.0
2007-11-29 14:53:00,110.145,110.15,110.115,110.125,1234350004.0
2007-11-29 14:54:00,110.125,110.14,110.12,110.13,652700000.0
2007-11-29 14:55:00,109.92,109.95,109.91,109.95,1076199989.0
2007-11-29 14:56:00,110.11,110.125,110.105,110.11,1076199989.0
2007-11-29 14:57:00,109.93,109.94,109.91,109.91,2137700006.0
2007-11-29 14:58:00,110.11,110.115,110.1,110.1,2137700006.0
2007-11-29 14:59:00,109.92,109.92,109.91,109.92,744399988.0
2007-11-29 15:00:00,109.91,109.91,109.84,109.86,744399988.0
2007-11-29 15:01:00,110.11,110.125,110.11,110.12,744399988.0
2007-11-29 15:02:00,109.85,109.85,109.84,109.85,1300299997.0
2007-11-29 15:03:00,110.125,110.14,110.12,110.13,1300299997.0
2007-11-29 15:04:00,110.13,110.14,110.125,110.13,228300000.0
2007-11-29 15:05:00,110.13,110.135,110.12,110.13,171900000.0
2007-11-29 15:06:00,110.125,110.14,110.105,110.105,947900003.0
2007-11-29 15:07:00,110.105,110.105,110.06,110.085,265210001.0
2007-11-29 15:08:00,110.09,110.095,110.075,110.075,1043800004.0
2007-11-29 15:09:00,110.08,110.085,110.07,110.07,1940199998.0
2007-11-29 15:10:00,110.065,110.07,110.055,110.065,434500010.0
2007-11-29 15:11:00,110.065,110.065,110.05,110.05,321499997.0
2007-11-29 15:12:00,110.05,110.05,110.035,110.05,1974499997.0
2007-11-29 15:13:00,110.05,110.05,110.035,110.045,1182899986.0
2007-11-29 15:14:00,110.045,110.075,110.015,110.07,738300012.0
2007-11-29 15:15:00,110.07,110.075,110.06,110.075,240799999.0
2007-11-29 15:16:00,110.07,110.08,110.07,110.075,285800004.0
2007-11-29 15:17:00,110.065,110.07,110.01,110.01,400600000.0
2007-11-29 15:18:00,110.01,110.015,110.0,110.005,120600000.0
2007-11-29 15:19:00,110.005,110.01,109.955,109.98,521400000.0
2007-11-29 15:20:00,109.98,109.98,109.945,109.97,1361100000.0
2007-11-29 15:21:00,109.97,109.975,109.955,109.96,934999995.0
2007-11-29 15:22:00,109.96,109.965,109.92,109.92,1355100012.0
2007-11-29 15:23:00,109.88,109.89,109.86,109.87,1533099998.0
2007-11-29 15:24:00,109.86,109.9,109.86,109.89,1533099998.0
2007-11-29 15:25:00,109.885,109.91,109.885,109.905,1533099998.0
2007-11-29 15:26:00,109.905,109.935,109.895,109.935,378000000.0
2007-11-29 15:27:00,109.935,109.94,109.92,109.92,147300001.0
2007-11-29 15:28:00,109.92,109.92,109.905,109.915,403250001.0
2007-11-29 15:29:00,109.915,109.925,109.89,109.9,357090000.0
2007-11-29 15:30:00,109.9,109.975,109.815,109.965,398820000.0
2007-11-29 15:31:00,109.96,109.97,109.9,109.91,221900000.0
2007-11-29 15:32:00,109.91,109.91,109.81,109.81,736099993.0
2007-11-29 15:33:00,109.805,109.84,109.765,109.83,1233700003.0
2007-11-29 15:34:00,109.825,109.87,109.82,109.865,1893899999.0
2007-11-29 15:35:00,109.85,109.9,109.84,109.87,447400003.0
2007-11-29 15:36:00,109.885,109.92,109.86,109.92,447400003.0
2007-11-29 15:37:00,109.92,109.94,109.91,109.925,1189000005.0
2007-11-29 15:38:00,109.925,109.945,109.885,109.885,1388000008.0
2007-11-29 15:39:00,109.885,109.9,109.835,109.835,375600000.0
2007-11-29 15:40:00,109.825,109.875,109.81,109.865,469200000.0
2007-11-29 15:41:00,109.865,109.865,109.825,109.85,1083800008.0
2007-11-29 15:42:00,109.84,109.86,109.83,109.85,383100004.0
2007-11-29 15:43:00,109.85,109.85,109.82,109.845,195399999.0
2007-11-29 15:44:00,109.845,109.845,109.82,109.825,526300003.0
2007-11-29 15:45:00,109.93,109.94,109.89,109.9,1226821991.0
2007-11-29 15:46:00,109.825,109.825,109.785,109.815,1226821991.0
2007-11-29 15:47:00,109.815,109.83,109.805,109.82,743899991.0
2007-11-29 15:48:00,109.82,109.905,109.81,109.9,198999999.0
2007-11-29 15:49:00,109.9,109.92,109.885,109.89,264999999.0
2007-11-29 15:50:00,109.89,109.9,109.865,109.875,809299995.0
2007-11-29 15:51:00,109.875,109.905,109.875,109.885,509100001.0
2007-11-29 15:52:00,109.885,109.92,109.87,109.92,1335099997.0
2007-11-29 15:53:00,109.915,109.945,109.91,109.94,427799991.0
2007-11-29 15:54:00,109.94,109.955,109.92,109.925,505700003.0
2007-11-29 15:55:00,109.925,109.96,109.92,109.96,89500000.0
2007-11-29 15:56:00,109.96,109.96,109.925,109.925,1053199999.0
2007-11-29 15:57:00,109.935,109.95,109.92,109.92,454990001.0
2007-11-29 15:58:00,109.925,109.93,109.895,109.92,779099999.0
2007-11-29 15:59:00,109.92,109.93,109.915,109.925,826099992.0
2007-11-29 16:00:00,109.925,109.93,109.855,109.87,261940002.0
2007-11-29 16:01:00,109.87,109.875,109.825,109.85,1195490013.0
2007-11-29 16:02:00,109.85,109.86,109.845,109.86,390600000.0
2007-11-29 16:03:00,109.86,109.86,109.82,109.84,389200000.0
2007-11-29 16:04:00,109.84,109.84,109.76,109.76,1261600000.0
2007-11-29 16:05:00,109.76,109.79,109.76,109.775,1676800014.0
2007-11-29 16:06:00,109.78,109.85,109.775,109.85,978599999.0
2007-11-29 16:07:00,109.85,109.855,109.83,109.835,211200000.0
2007-11-29 16:08:00,109.835,109.85,109.835,109.84,1361100000.0
2007-11-29 16:09:00,109.84,109.84,109.825,109.83,875900000.0
2007-11-29 16:10:00,109.83,109.84,109.805,109.825,780299993.0
2007-11-29 16:11:00,109.825,109.855,109.825,109.835,1585600017.0
2007-11-29 16:12:00,109.84,109.88,109.835,109.88,833299997.0
2007-11-29 16:13:00,109.88,109.88,109.84,109.86,1124200024.0
2007-11-29 16:14:00,109.86,109.86,109.85,109.855,380300000.0
2007-11-29 16:15:00,109.855,109.855,109.83,109.84,953400012.0
2007-11-29 16:16:00,109.84,109.84,109.82,109.84,781100000.0
2007-11-29 16:17:00,109.835,109.84,109.81,109.815,1884800016.0
2007-11-29 16:18:00,109.815,109.835,109.815,109.835,930000009.0
2007-11-29 16:19:00,109.835,109.86,109.83,109.85,92700000.0
2007-11-29 16:20:00,109.855,109.88,109.845,109.865,1119100000.0
2007-11-29 16:21:00,109.865,109.885,109.86,109.88,513000000.0
2007-11-29 16:22:00,109.88,109.895,109.865,109.895,988800007.0
2007-11-29 16:23:00,109.895,109.9,109.865,109.87,1493700004.0
2007-11-29 16:24:00,109.865,109.905,109.865,109.9,941600013.0
2007-11-29 16:25:00,109.9,109.95,109.89,109.935,157500002.0
2007-11-29 16:26:00,109.935,109.94,109.895,109.91,269099999.0
2007-11-29 16:27:00,109.91,109.94,109.89,109.895,221700000.0
2007-11-29 16:28:00,109.895,109.92,109.87,109.91,467300001.0
2007-11-29 16:29:00,109.91,109.91,109.88,109.88,384999999.0
2007-11-29 16:30:00,109.885,109.9,109.85,109.85,334100001.0
2007-11-29 16:31:00,109.85,109.87,109.84,109.85,157700000.0
2007-11-29 16:32:00,109.85,109.88,109.845,109.845,149800000.0
2007-11-29 16:33:00,109.845,109.88,109.83,109.84,200700000.0
2007-11-29 16:34:00,109.84,109.85,109.82,109.85,200200000.0
2007-11-29 16:35:00,109.85,109.905,109.85,109.875,252899999.0
2007-11-29 16:36:00,109.88,109.885,109.845,109.87,198800000.0
2007-11-29 16:37:00,109.875,109.89,109.855,109.87,365899998.0
2007-11-29 16:38:00,109.87,109.89,109.855,109.88,156299999.0
2007-11-29 16:39:00,109.88,109.9,109.875,109.89,143200001.0
2007-11-29 16:40:00,109.89,109.925,109.89,109.91,1084800003.0
2007-11-29 16:41:00,109.91,109.94,109.905,109.915,916700010.0
2007-11-29 16:42:00,109.92,109.96,109.915,109.955,483999989.0
2007-11-29 16:43:00,109.955,109.96,109.92,109.945,1135999988.0
2007-11-29 16:44:00,109.945,109.97,109.94,109.945,2063900003.0
2007-11-29 16:45:00,109.945,109.95,109.895,109.905,1472600000.0
2007-11-29 16:46:00,109.91,109.91,109.85,109.86,865299996.0
2007-11-29 16:47:00,109.855,109.86,109.82,109.83,588100000.0
2007-11-29 16:48:00,109.83,109.865,109.815,109.815,404800001.0
2007-11-29 16:49:00,109.815,109.83,109.775,109.8,1149799999.0
2007-11-29 16:50:00,109.8,109.86,109.8,109.82,1134500004.0
2007-11-29 16:51:00,109.58,109.58,109.56,109.56,1128800017.0
2007-11-29 16:52:00,109.55,109.56,109.54,109.54,1128800017.0
2007-11-29 16:53:00,109.55,109.58,109.54,109.58,1128800017.0
2007-11-29 16:54:00,109.835,109.85,109.81,109.83,1128800017.0
2007-11-29 16:55:00,109.825,109.835,109.8,109.835,1522099993.0
2007-11-29 16:56:00,109.62,109.63,109.6,109.61,685700004.0
2007-11-29 16:57:00,109.835,109.85,109.82,109.825,685700004.0
2007-11-29 16:58:00,109.63,109.66,109.63,109.65,978400000.0
2007-11-29 16:59:00,109.78,109.83,109.765,109.785,978400000.0
2007-11-29 17:00:00,109.79,109.825,109.745,109.78,1664600000.0
2007-11-29 17:01:00,109.66,109.67,109.65,109.65,1306800004.0
2007-11-29 17:02:00,109.785,109.825,109.78,109.795,1306800004.0
2007-11-29 17:03:00,109.795,109.825,109.79,109.805,563100000.0
2007-11-29 17:04:00,109.805,109.805,109.755,109.765,613100004.0
2007-11-29 17:05:00,109.765,109.765,109.64,109.645,1278700005.0
2007-11-29 17:06:00,109.645,109.65,109.61,109.61,1290800004.0
2007-11-29 17:07:00,109.61,109.68,109.61,109.67,93800000.0
2007-11-29 17:08:00,109.67,109.67,109.64,109.64,1242100004.0
2007-11-29 17:09:00,109.64,109.65,109.555,109.57,251600000.0
2007-11-29 17:10:00,109.57,109.57,109.515,109.55,1112300006.0
2007-11-29 17:11:00,109.72,109.77,109.72,109.77,882249995.0
2007-11-29 17:12:00,109.76,109.82,109.76,109.82,882249995.0
2007-11-29 17:13:00,109.52,109.54,109.5,109.535,882249995.0
2007-11-29 17:14:00,109.54,109.56,109.53,109.55,659300004.0
2007-11-29 17:15:00,109.55,109.59,109.54,109.585,1187400000.0
2007-11-29 17:16:00,109.59,109.64,109.575,109.62,315400003.0
2007-11-29 17:17:00,109.62,109.62,109.575,109.585,1152599996.0
2007-11-29 17:18:00,109.585,109.62,109.58,109.59,580600000.0
2007-11-29 17:19:00,109.59,109.59,109.545,109.555,772900003.0
2007-11-29 17:20:00,109.555,109.565,109.525,109.53,316899999.0
2007-11-29 17:21:00,109.53,109.53,109.47,109.49,387800000.0
2007-11-29 17:22:00,109.49,109.54,109.485,109.54,149499999.0
2007-11-29 17:23:00,109.54,109.6,109.54,109.58,111900000.0
2007-11-29 17:24:00,109.58,109.62,109.58,109.615,1034400010.0
2007-11-29 17:25:00,109.615,109.63,109.6,109.615,724200007.0
2007-11-29 17:26:00,109.615,109.63,109.585,109.625,471000000.0
2007-11-29 17:27:00,109.63,109.64,109.6,109.63,876100002.0
2007-11-29 17:28:00,109.63,109.64,109.59,109.59,328899999.0
2007-11-29 17:29:00,109.59,109.61,109.58,109.59,77800000.0
2007-11-29 17:30:00,109.59,109.6,109.56,109.57,150000000.0
2007-11-29 17:31:00,109.57,109.58,109.53,109.53,308099999.0
2007-11-29 17:32:00,109.545,109.55,109.51,109.525,436700002.0
2007-11-29 17:33:00,109.525,109.56,109.505,109.535,378800000.0
2007-11-29 17:34:00,109.535,109.535,109.52,109.535,507400000.0
2007-11-29 17:35:00,109.535,109.545,109.5,109.52,346900001.0
2007-11-29 17:36:00,109.525,109.59,109.52,109.59,628100001.0
2007-11-29 17:37:00,109.59,109.615,109.59,109.6,142400000.0
2007-11-29 17:38:00,109.6,109.63,109.58,109.605,829299997.0
2007-11-29 17:39:00,109.605,109.63,109.595,109.595,976899999.0
2007-11-29 17:40:00,109.6,109.62,109.585,109.59,1263599999.0
2007-11-29 17:41:00,109.585,109.615,109.58,109.595,2145400016.0
2007-11-29 17:42:00,109.595,109.61,109.58,109.595,1868800005.0
2007-11-29 17:43:00,109.59,109.635,109.585,109.61,310400000.0
2007-11-29 17:44:00,109.615,109.615,109.585,109.595,1568399987.0
2007-11-29 17:45:00,109.595,109.62,109.59,109.615,1375900008.0
2007-11-29 17:46:00,109.61,109.625,109.605,109.625,1004400000.0
2007-11-29 17:47:00,109.625,109.66,109.61,109.615,687400000.0
2007-11-29 17:48:00,109.615,109.64,109.565,109.565,1838400003.0
2007-11-29 17:49:00,109.565,109.58,109.555,109.575,1853700000.0
2007-11-29 17:50:00,109.58,109.6,109.57,109.595,436200000.0
2007-11-29 17:51:00,109.6,109.605,109.57,109.57,515800000.0
2007-11-29 17:52:00,109.57,109.575,109.55,109.555,1017799982.0
2007-11-29 17:53:00,109.555,109.59,109.55,109.585,107800000.0
2007-11-29 17:54:00,109.585,109.61,109.575,109.595,949150003.0
2007-11-29 17:55:00,109.59,109.615,109.585,109.615,1752100001.0
2007-11-29 17:56:00,109.62,109.635,109.605,109.625,1714999987.0
2007-11-29 17:57:00,109.625,109.655,109.625,109.65,1432900000.0
2007-11-29 17:58:00,109.65,109.675,109.64,109.665,727100000.0
2007-11-29 17:59:00,109.66,109.69,109.645,109.665,1314300007.0
2007-11-29 18:00:00,109.665,109.68,109.655,109.66,1532900005.0
2007-11-29 18:01:00,109.655,109.68,109.65,109.65,1981300002.0
2007-11-29 18:02:00,109.655,109.675,109.655,109.655,1749599995.0
2007-11-29 18:03:00,109.655,109.665,109.65,109.655,1794999986.0
2007-11-29 18:04:00,109.655,109.665,109.635,109.65,1056500006.0
2007-11-29 18:05:00,109.65,109.68,109.65,109.66,143200000.0
2007-11-29 18:06:00,109.66,109.76,109.66,109.755,898099998.0
2007-11-29 18:07:00,109.755,109.815,109.755,109.765,1460699998.0
2007-11-29 18:08:00,109.92,109.93,109.91,109.92,572400002.0
2007-11-29 18:09:00,109.76,109.775,109.74,109.74,572400002.0
2007-11-29 18:10:00,109.74,109.75,109.725,109.735,658199998.0
2007-11-29 18:11:00,109.74,109.78,109.725,109.78,473700000.0
2007-11-29 18:12:00,109.78,109.83,109.77,109.83,304400000.0
2007-11-29 18:13:00,109.83,109.92,109.82,109.92,542000000.0
2007-11-29 18:14:00,109.92,109.93,109.88,109.89,1791600000.0
2007-11-29 18:15:00,109.89,109.89,109.875,109.885,333150000.0
2007-11-29 18:16:00,109.885,109.905,109.845,109.86,981300004.0
2007-11-29 18:17:00,109.86,109.86,109.77,109.77,847900001.0
2007-11-29 18:18:00,109.77,109.8,109.77,109.8,66300000.0
2007-11-29 18:19:00,109.8,109.81,109.78,109.785,101800000.0
2007-11-29 18:20:00,109.785,109.81,109.78,109.8,955499981.0
2007-11-29 18:21:00,109.805,109.805,109.78,109.785,363800000.0
2007-11-29 18:22:00,109.79,109.79,109.765,109.77,991200000.0
2007-11-29 18:23:00,109.77,109.79,109.745,109.755,695699988.0
2007-11-29 18:24:00,109.755,109.77,109.75,109.755,842100004.0
2007-11-29 18:25:00,109.755,109.755,109.715,109.715,448500000.0
2007-11-29 18:26:00,109.715,109.74,109.71,109.74,915000001.0
2007-11-29 18:27:00,109.74,109.765,109.735,109.765,715100024.0
2007-11-29 18:28:00,109.765,109.8,109.76,109.775,278500002.0
2007-11-29 18:29:00,109.775,109.82,109.77,109.79,705700011.0
2007-11-29 18:30:00,109.79,109.895,109.78,109.89,1777100000.0
2007-11-29 18:31:00,109.895,109.895,109.87,109.885,1077299996.0
2007-11-29 18:32:00,109.885,109.935,109.88,109.915,1977000002.0
2007-11-29 18:33:00,109.905,109.935,109.9,109.935,252899999.0
2007-11-29 18:34:00,109.93,109.98,109.93,109.97,340500000.0
2007-11-29 18:35:00,109.98,109.98,109.92,109.925,1398600003.0
2007-11-29 18:36:00,109.93,109.95,109.91,109.95,2009400010.0
2007-11-29 18:37:00,109.85,109.87,109.84,109.86,399799999.0
2007-11-29 18:38:00,109.85,109.86,109.84,109.84,399799999.0
2007-11-29 18:39:00,109.925,109.94,109.915,109.925,399799999.0
2007-11-29 18:40:00,109.925,109.935,109.9,109.92,734900001.0
2007-11-29 18:41:00,109.92,109.97,109.92,109.96,680100000.0
2007-11-29 18:42:00,109.97,110.02,109.96,110.005,1114100002.0
2007-11-29 18:43:00,110.005,110.03,109.985,109.995,1460200010.0
2007-11-29 18:44:00,110.0,110.01,109.99,110.0,201600003.0
2007-11-29 18:45:00,110.0,110.055,110.0,110.025,1224700010.0
2007-11-29 18:46:00,110.025,110.04,110.02,110.03,189600000.0
2007-11-29 18:47:00,110.03,110.05,110.02,110.025,294900000.0
2007-11-29 18:48:00,110.025,110.035,110.015,110.015,1292399996.0
2007-11-29 18:49:00,110.01,110.01,109.96,109.96,207300000.0
2007-11-29 18:50:00,109.96,109.975,109.945,109.95,332800002.0
2007-11-29 18:51:00,109.95,109.96,109.925,109.945,839530000.0
2007-11-29 18:52:00,109.94,109.98,109.92,109.96,160800000.0
2007-11-29 18:53:00,109.97,109.97,109.95,109.96,314500000.0
2007-11-29 18:54:00,109.96,109.965,109.95,109.955,493200000.0
2007-11-29 18:55:00,109.95,109.96,109.935,109.94,621400001.0
2007-11-29 18:56:00,109.94,109.945,109.93,109.94,72300000.0
2007-11-29 18:57:00,109.94,109.975,109.93,109.975,241700000.0
2007-11-29 18:58:00,109.975,109.975,109.93,109.96,365500000.0
2007-11-29 18:59:00,109.96,109.965,109.93,109.94,616300000.0
2007-11-29 19:00:00,109.94,109.95,109.92,109.935,118599999.0
2007-11-29 19:01:00,109.935,109.945,109.92,109.945,56400000.0
2007-11-29 19:02:00,109.945,109.95,109.92,109.93,71600000.0
2007-11-29 19:03:00,109.93,109.94,109.925,109.93,279200000.0
2007-11-29 19:04:00,109.925,109.945,109.92,109.925,836600000.0
2007-11-29 19:05:00,109.925,109.94,109.925,109.925,1402400014.0
2007-11-29 19:06:00,109.935,109.94,109.925,109.93,771899996.0
2007-11-29 19:07:00,109.93,109.945,109.92,109.94,1134400046.0
2007-11-29 19:08:00,109.94,109.94,109.915,109.93,1919600000.0
2007-11-29 19:09:00,109.93,109.945,109.925,109.945,369000000.0
2007-11-29 19:10:00,109.94,109.94,109.91,109.92,527600000.0
2007-11-29 19:11:00,109.92,109.92,109.875,109.875,242800000.0
2007-11-29 19:12:00,109.875,109.88,109.855,109.865,1635600000.0
2007-11-29 19:13:00,109.87,109.88,109.85,109.85,973400032.0
2007-11-29 19:14:00,109.85,109.855,109.805,109.805,969700009.0
2007-11-29 19:15:00,109.72,109.78,109.72,109.78,240000000.0
2007-11-29 19:16:00,109.765,109.77,109.76,109.76,240000000.0
2007-11-29 19:17:00,109.76,109.78,109.76,109.77,1405599992.0
2007-11-29 19:18:00,109.77,109.77,109.755,109.765,229200000.0
2007-11-29 19:19:00,109.765,109.765,109.745,109.745,623100000.0
2007-11-29 19:20:00,109.755,109.755,109.72,109.73,642000015.0
2007-11-29 19:21:00,109.73,109.73,109.71,109.725,209500000.0
2007-11-29 19:22:00,109.7,109.72,109.69,109.69,1246299995.0
2007-11-29 19:23:00,109.75,109.77,109.735,109.77,1246299995.0
2007-11-29 19:24:00,109.77,109.795,109.77,109.79,265550000.0
2007-11-29 19:25:00,109.79,109.8,109.79,109.795,941150000.0
2007-11-29 19:26:00,109.68,109.68,109.65,109.66,715600022.0
2007-11-29 19:27:00,109.775,109.825,109.77,109.815,715600022.0
2007-11-29 19:28:00,109.815,109.83,109.81,109.83,208200000.0
2007-11-29 19:29:00,109.83,109.83,109.815,109.82,196600000.0
2007-11-29 19:30:00,109.825,109.84,109.825,109.825,512200000.0
2007-11-29 19:31:00,109.825,109.84,109.825,109.83,144000000.0
2007-11-29 19:32:00,109.83,109.83,109.815,109.825,191600000.0
2007-11-29 19:33:00,109.825,109.84,109.81,109.82,427600000.0
2007-11-29 19:34:00,109.82,109.84,109.82,109.835,166600000.0
2007-11-29 19:35:00,109.835,109.84,109.825,109.835,1518800000.0
2007-11-29 19:36:00,109.835,109.86,109.835,109.85,348099996.0
2007-11-29 19:37:00,109.85,109.88,109.85,109.875,210600000.0
2007-11-29 19:38:00,109.875,109.875,109.85,109.855,262400000.0
2007-11-29 19:39:00,109.855,109.86,109.845,109.86,918800001.0
2007-11-29 19:40:00,109.86,109.86,109.835,109.845,1632299970.0
2007-11-29 19:41:00,109.845,109.87,109.845,109.865,151900000.0
2007-11-29 19:42:00,109.865,109.88,109.85,109.87,352400000.0
2007-11-29 19:43:00,109.87,109.88,109.87,109.88,178400000.0
2007-11-29 19:44:00,109.88,109.88,109.845,109.845,1675600018.0
2007-11-29 19:45:00,109.85,109.86,109.825,109.84,1515500004.0
2007-11-29 19:46:00,109.84,109.865,109.825,109.855,2061900017.0
2007-11-29 19:47:00,109.845,109.855,109.81,109.81,2125599993.0
2007-11-29 19:48:00,109.81,109.82,109.785,109.795,696900004.0
2007-11-29 19:49:00,109.785,109.795,109.74,109.755,1354100025.0
2007-11-29 19:50:00,109.755,109.775,109.755,109.77,1191500036.0
2007-11-29 19:51:00,109.77,109.815,109.765,109.81,1662000002.0
2007-11-29 19:52:00,109.815,109.82,109.805,109.815,1707800005.0
2007-11-29 19:53:00,109.815,109.815,109.785,109.8,562600000.0
2007-11-29 19:54:00,109.795,109.82,109.78,109.81,327400000.0
2007-11-29 19:55:00,109.81,109.83,109.81,109.825,580400004.0
2007-11-29 19:56:00,109.825,109.825,109.76,109.77,1466399989.0
2007-11-29 19:57:00,109.77,109.78,109.72,109.72,754300004.0
2007-11-29 19:58:00,109.69,109.7,109.68,109.69,281950000.0
2007-11-29 19:59:00,109.725,109.725,109.65,109.66,281950000.0
2007-11-29 20:00:00,109.66,109.685,109.66,109.675,204200002.0
2007-11-29 20:01:00,109.675,109.715,109.675,109.7,1173300031.0
2007-11-29 20:02:00,109.71,109.715,109.69,109.69,430599999.0
2007-11-29 20:03:00,109.69,109.69,109.575,109.575,1535699983.0
2007-11-29 20:04:00,109.63,109.64,109.62,109.63,663200001.0
2007-11-29 20:05:00,109.575,109.62,109.565,109.62,663200001.0
2007-11-29 20:06:00,109.62,109.665,109.6,109.645,793399998.0
2007-11-29 20:07:00,109.66,109.67,109.62,109.62,149202000.0
2007-11-29 20:08:00,109.67,109.725,109.67,109.725,149202000.0
2007-11-29 20:09:00,109.725,109.74,109.72,109.72,338699998.0
2007-11-29 20:10:00,109.72,109.73,109.68,109.705,1750799976.0
2007-11-29 20:11:00,109.705,109.725,109.69,109.705,1522300001.0
2007-11-29 20:12:00,109.705,109.73,109.7,109.72,950699994.0
2007-11-29 20:13:00,109.72,109.755,109.71,109.745,479700000.0
2007-11-29 20:14:00,109.745,109.75,109.735,109.735,1649199985.0
2007-11-29 20:15:00,109.69,109.72,109.68,109.69,2048400024.0
2007-11-29 20:16:00,109.78,109.78,109.74,109.755,2048400024.0
2007-11-29 20:17:00,109.755,109.755,109.725,109.735,1581499985.0
2007-11-29 20:18:00,109.73,109.73,109.72,109.73,1610599995.0
2007-11-29 20:19:00,109.74,109.74,109.68,109.69,1610599995.0
2007-11-29 20:20:00,109.705,109.725,109.695,109.695,1610599995.0
2007-11-29 20:21:00,109.695,109.71,109.68,109.71,944900005.0
2007-11-29 20:22:00,109.71,109.71,109.68,109.69,386399998.0
2007-11-29 20:23:00,109.68,109.68,109.66,109.67,386399998.0
2007-11-29 20:24:00,109.68,109.7,109.68,109.7,386399998.0
2007-11-29 20:25:00,109.71,109.71,109.67,109.69,386399998.0
2007-11-29 20:26:00,109.67,109.7,109.66,109.7,386399998.0
2007-11-29 20:27:00,109.675,109.685,109.66,109.68,386399998.0
2007-11-29 20:28:00,109.68,109.685,109.625,109.645,1282199996.0
2007-11-29 20:29:00,109.645,109.67,109.625,109.67,1780600012.0
2007-11-29 20:30:00,109.665,109.695,109.665,109.68,1604700000.0
2007-11-29 20:31:00,109.74,109.74,109.72,109.72,1179599999.0
2007-11-29 20:32:00,109.705,109.75,109.7,109.735,1179599999.0
2007-11-29 20:33:00,109.735,109.755,109.72,109.75,166800000.0
2007-11-29 20:34:00,109.75,109.755,109.69,109.69,334600000.0
2007-11-29 20:35:00,109.69,109.695,109.685,109.695,196800000.0
2007-11-29 20:36:00,109.695,109.715,109.67,109.71,974700000.0
2007-11-29 20:37:00,109.71,109.71,109.7,109.7,257500000.0
2007-11-29 20:38:00,109.7,109.7,109.685,109.695,1485600000.0
2007-11-29 20:39:00,109.7,109.73,109.7,109.73,568800000.0
2007-11-29 20:40:00,109.645,109.68,109.64,109.67,568800000.0
2007-11-29 20:41:00,109.67,109.67,109.575,109.595,1668400000.0
2007-11-29 20:42:00,109.595,109.605,109.555,109.555,1802000001.0
2007-11-29 20:43:00,109.56,109.565,109.54,109.56,1337100002.0
2007-11-29 20:44:00,109.56,109.56,109.54,109.555,1504200000.0
2007-11-29 20:45:00,109.555,109.585,109.545,109.57,1171300000.0
2007-11-29 20:46:00,109.57,109.575,109.545,109.575,882600003.0
2007-11-29 20:47:00,109.57,109.58,109.55,109.57,480800000.0
2007-11-29 20:48:00,109.57,109.62,109.56,109.605,970999984.0
2007-11-29 20:49:00,109.61,109.625,109.6,109.615,1152200000.0
2007-11-29 20:50:00,109.615,109.65,109.605,109.65,731500000.0
2007-11-29 20:51:00,109.655,109.675,109.65,109.66,391600000.0
2007-11-29 20:52:00,109.655,109.665,109.65,109.66,330600000.0
2007-11-29 20:53:00,109.66,109.725,109.66,109.705,339400000.0
2007-11-29 20:54:00,109.71,109.73,109.685,109.69,331400000.0
2007-11-29 20:55:00,109.685,109.715,109.675,109.685,641800000.0
2007-11-29 20:56:00,109.685,109.685,109.66,109.685,197600000.0
2007-11-29 20:57:00,109.685,109.7,109.685,109.69,810000000.0
2007-11-29 20:58:00,109.69,109.71,109.68,109.7,509400000.0
2007-11-29 20:59:00,109.7,109.71,109.64,109.645,728600000.0
2007-11-29 21:00:00,109.65,109.655,109.63,109.63,284200000.0
2007-11-29 21:01:00,109.63,109.68,109.625,109.64,1012900020.0
2007-11-29 21:02:00,109.64,109.645,109.605,109.615,1502800002.0
2007-11-29 21:03:00,109.62,109.645,109.61,109.625,849300002.0
2007-11-29 21:04:00,109.63,109.645,109.63,109.64,1543699998.0
2007-11-29 21:05:00,109.64,109.675,109.635,109.67,1919999990.0
2007-11-29 21:06:00,109.86,109.88,109.86,109.87,1592400000.0
2007-11-29 21:07:00,109.88,109.88,109.87,109.88,1592400000.0
2007-11-29 21:08:00,109.625,109.635,109.625,109.63,1592400000.0
2007-11-29 21:09:00,109.63,109.69,109.63,109.685,1033899986.0
2007-11-29 21:10:00,109.685,109.69,109.66,109.68,323000000.0
2007-11-29 21:11:00,109.68,109.685,109.68,109.68,411500000.0
2007-11-29 21:12:00,109.68,109.7,109.665,109.685,1433600001.0
2007-11-29 21:13:00,109.685,109.685,109.655,109.67,926800000.0
2007-11-29 21:14:00,109.665,109.705,109.665,109.685,1342199975.0
2007-11-29 21:15:00,109.685,109.725,109.685,109.705,318200000.0
2007-11-29 21:16:00,109.705,109.73,109.7,109.73,416500000.0
2007-11-29 21:17:00,109.73,109.735,109.715,109.73,956899996.0
2007-11-29 21:18:00,109.77,109.78,109.75,109.75,1548999995.0
2007-11-29 21:19:00,109.76,109.77,109.74,109.76,1548999995.0
2007-11-29 21:20:00,109.75,109.76,109.74,109.75,1548999995.0
2007-11-29 21:21:00,109.725,109.73,109.705,109.73,1548999995.0
2007-11-29 21:22:00,109.73,109.78,109.73,109.77,2010099990.0
2007-11-29 21:23:00,109.76,109.8,109.74,109.78,2010099990.0
2007-11-29 21:24:00,109.685,109.71,109.68,109.71,2010099990.0
2007-11-29 21:25:00,109.71,109.72,109.68,109.695,378800001.0
2007-11-29 21:26:00,109.695,109.715,109.68,109.715,341400000.0
2007-11-29 21:27:00,109.715,109.72,109.695,109.71,328900000.0
2007-11-29 21:28:00,109.81,109.83,109.8,109.83,237600001.0
2007-11-29 21:29:00,109.735,109.745,109.72,109.745,237600001.0
2007-11-29 21:30:00,109.745,109.745,109.715,109.735,1016299994.0
2007-11-29 21:31:00,109.73,109.75,109.72,109.73,402800001.0
2007-11-29 21:32:00,109.77,109.8,109.76,109.78,782200000.0
2007-11-29 21:33:00,109.675,109.7,109.66,109.7,782200000.0
2007-11-29 21:34:00,109.7,109.7,109.675,109.695,549000001.0
2007-11-29 21:35:00,109.7,109.73,109.685,109.72,1156200002.0
2007-11-29 21:36:00,109.72,109.745,109.72,109.73,220300000.0
2007-11-29 21:37:00,109.73,109.73,109.695,109.72,413900001.0
2007-11-29 21:38:00,109.72,109.72,109.685,109.72,1746800003.0
2007-11-29 21:39:00,109.72,109.74,109.705,109.74,1545299984.0
2007-11-29 21:40:00,109.74,109.765,109.73,109.765,307300000.0
2007-11-29 21:41:00,109.765,109.77,109.755,109.76,328700000.0
2007-11-29 21:42:00,109.765,109.775,109.745,109.745,288600000.0
2007-11-29 21:43:00,109.745,109.775,109.745,109.77,438900000.0
2007-11-29 21:44:00,109.77,109.785,109.745,109.785,1207800007.0
2007-11-29 21:45:00,109.785,109.805,109.775,109.785,602699999.0
2007-11-29 21:46:00,109.785,109.8,109.77,109.79,756600001.0
2007-11-29 21:47:00,109.785,109.79,109.755,109.765,2010700010.0
2007-11-29 21:48:00,109.765,109.785,109.755,109.77,1650200005.0
2007-11-29 21:49:00,109.77,109.775,109.75,109.775,804299973.0
2007-11-29 21:50:00,109.775,109.805,109.775,109.775,1345600000.0
2007-11-29 21:51:00,109.82,109.82,109.81,109.82,670399998.0
2007-11-29 21:52:00,109.83,109.85,109.83,109.85,670399998.0
2007-11-29 21:53:00,109.79,109.805,109.79,109.795,670399998.0
2007-11-29 21:54:00,109.85,109.86,109.85,109.86,864499998.0
2007-11-29 21:55:00,109.85,109.85,109.83,109.83,864499998.0
2007-11-29 21:56:00,109.78,109.8,109.78,109.8,864499998.0
2007-11-29 21:57:00,109.8,109.81,109.785,109.805,316500000.0
2007-11-29 21:58:00,109.805,109.81,109.8,109.8,240800000.0
2007-11-29 21:59:00,109.8,109.845,109.795,109.84,1186700008.0
2007-11-29 22:00:00,109.84,109.865,109.82,109.865,557199999.0
2007-11-29 22:01:00,109.865,109.865,109.84,109.845,847200005.0
2007-11-29 22:02:00,109.83,109.85,109.83,109.83,879599998.0
2007-11-29 22:03:00,109.845,109.87,109.845,109.865,879599998.0
2007-11-29 22:04:00,109.87,109.885,109.85,109.86,1104900012.0
2007-11-29 22:05:00,109.845,109.89,109.845,109.86,1837200019.0
2007-11-29 22:06:00,109.86,109.885,109.86,109.88,1583199999.0
2007-11-29 22:07:00,109.88,109.885,109.875,109.885,1287999996.0
2007-11-29 22:08:00,109.885,109.905,109.875,109.88,1650700422.0
2007-11-29 22:09:00,109.88,109.89,109.865,109.89,286899998.0
2007-11-29 22:10:00,109.89,109.89,109.85,109.89,655900001.0
2007-11-29 22:11:00,109.89,109.89,109.86,109.87,208400001.0
2007-11-29 22:12:00,109.87,109.87,109.82,109.835,217400000.0
2007-11-29 22:13:00,109.81,109.86,109.81,109.84,1560200012.0
2007-11-29 22:14:00,109.8,109.8,109.77,109.775,1560200012.0
2007-11-29 22:15:00,109.775,109.775,109.735,109.755,951200000.0
2007-11-29 22:16:00,109.755,109.765,109.745,109.745,1749599998.0
2007-11-29 22:17:00,109.75,109.805,109.745,109.78,1170699999.0
2007-11-29 22:18:00,109.78,109.79,109.75,109.755,1759200000.0
2007-11-29 22:19:00,109.75,109.775,109.75,109.765,1697800024.0
2007-11-29 22:20:00,109.76,109.765,109.75,109.75,987099995.0
2007-11-29 22:21:00,109.85,109.85,109.85,109.85,1061200000.0
2007-11-29 22:22:00,109.75,109.79,109.745,109.775,1061200000.0
2007-11-29 22:23:00,109.77,109.805,109.75,109.79,526600002.0
2007-11-29 22:24:00,109.79,109.79,109.775,109.78,1138800010.0
2007-11-29 22:25:00,109.92,109.92,109.92,109.92,311600000.0
2007-11-29 22:26:00,109.825,109.825,109.815,109.815,311600000.0
2007-11-29 22:28:00,109.8,109.845,109.8,109.835,559999998.0
2007-11-29 22:29:00,109.835,109.835,109.8,109.835,1387599978.0
2007-11-29 22:30:00,109.835,109.835,109.8,109.805,317800000.0
2007-11-29 22:31:00,109.805,109.805,109.745,109.77,564499996.0
2007-11-29 22:32:00,109.77,109.8,109.755,109.79,848699987.0
2007-11-29 22:33:00,109.79,109.805,109.77,109.805,549300002.0
2007-11-29 22:34:00,109.805,109.805,109.775,109.785,1996800029.0
2007-11-29 22:35:00,109.785,109.8,109.78,109.8,1285699993.0
2007-11-29 22:36:00,109.8,109.8,109.775,109.78,747000000.0
2007-11-29 22:37:00,109.92,109.92,109.92,109.92,1243100000.0
2007-11-29 22:38:00,109.745,109.76,109.745,109.76,1243100000.0
2007-11-29 22:39:00,109.755,109.765,109.755,109.765,403600000.0
2007-11-29 22:40:00,109.765,109.77,109.755,109.76,1514200000.0
2007-11-29 22:41:00,109.765,109.77,109.755,109.755,452500004.0
2007-11-29 22:42:00,109.755,109.805,109.755,109.795,1173879999.0
2007-11-29 22:43:00,109.795,109.805,109.78,109.805,1098600018.0
2007-11-29 22:44:00,109.795,109.845,109.795,109.83,1723700021.0
2007-11-29 22:45:00,109.83,109.845,109.82,109.835,310700001.0
2007-11-29 22:46:00,109.835,109.855,109.82,109.835,361400002.0
2007-11-29 22:47:00,109.835,109.86,109.82,109.84,1150999991.0
2007-11-29 22:48:00,109.84,109.885,109.835,109.87,1318599999.0
2007-11-29 22:49:00,109.87,109.89,109.855,109.875,1244700000.0
2007-11-29 22:50:00,109.86,109.865,109.83,109.84,490200000.0
2007-11-29 22:51:00,109.84,109.84,109.825,109.825,334900010.0
2007-11-29 22:52:00,109.825,109.86,109.825,109.845,788299998.0
2007-11-29 22:53:00,109.845,109.87,109.84,109.865,703200003.0
2007-11-29 22:54:00,109.865,109.865,109.855,109.865,175800000.0
2007-11-29 22:55:00,109.865,109.87,109.825,109.835,1358100002.0
2007-11-29 22:56:00,109.92,109.92,109.92,109.92,427800002.0
2007-11-29 22:57:00,109.86,109.86,109.845,109.855,427800002.0
2007-11-29 22:58:00,109.855,109.87,109.855,109.855,335600000.0
2007-11-29 22:59:00,109.855,109.875,109.845,109.87,505299988.0
2007-11-29 23:00:00,109.87,109.87,109.85,109.855,198300000.0
2007-11-29 23:01:00,109.855,109.855,109.835,109.85,1375700025.0
2007-11-29 23:02:00,109.85,109.85,109.835,109.845,843900000.0
2007-11-29 23:03:00,109.835,109.855,109.835,109.85,839499997.0
2007-11-29 23:04:00,109.85,109.855,109.835,109.835,1200000000.0
2007-11-29 23:05:00,109.845,109.85,109.835,109.845,1505599997.0
2007-11-29 23:06:00,109.845,109.85,109.835,109.84,1751200000.0
2007-11-29 23:07:00,109.87,109.87,109.84,109.86,1870699997.0
2007-11-29 23:08:00,109.835,109.86,109.835,109.85,1870699997.0
2007-11-29 23:09:00,109.85,109.85,109.84,109.845,322200000.0
2007-11-29 23:10:00,109.845,109.845,109.815,109.815,1807700000.0
2007-11-29 23:11:00,109.815,109.84,109.81,109.84,523200000.0
2007-11-29 23:12:00,109.84,109.845,109.825,109.835,351700000.0
2007-11-29 23:13:00,109.835,109.865,109.815,109.83,1432199960.0
2007-11-29 23:14:00,109.83,109.87,109.83,109.87,1997800000.0
2007-11-29 23:15:00,109.87,109.87,109.84,109.85,654800001.0
2007-11-29 23:16:00,109.84,109.85,109.82,109.84,1713500000.0
2007-11-29 23:18:00,109.85,109.86,109.835,109.86,1713500000.0
2007-11-29 23:19:00,109.86,109.86,109.855,109.86,1200800000.0
2007-11-29 23:20:00,109.86,109.87,109.85,109.87,186200000.0
2007-11-29 23:21:00,109.87,109.87,109.86,109.865,1369300000.0
2007-11-29 23:22:00,109.87,109.895,109.86,109.895,733899999.0
2007-11-29 23:24:00,109.87,109.9,109.87,109.9,1153000000.0
2007-11-29 23:25:00,109.91,109.935,109.895,109.93,1153000000.0
2007-11-29 23:26:00,109.93,109.935,109.925,109.93,1294000000.0
2007-11-29 23:27:00,109.93,109.93,109.91,109.93,1731400000.0
2007-11-29 23:28:00,109.925,109.935,109.915,109.915,1261100000.0
2007-11-29 23:29:00,109.91,109.91,109.91,109.91,1310000000.0
2007-11-29 23:30:00,109.9,109.91,109.9,109.91,1310000000.0
2007-11-29 23:31:00,109.95,109.965,109.94,109.95,1310000000.0
2007-11-29 23:32:00,109.95,109.95,109.92,109.92,666700000.0
2007-11-29 23:33:00,109.92,109.935,109.91,109.93,193800000.0
2007-11-29 23:34:00,109.93,109.93,109.92,109.93,175800000.0
2007-11-29 23:35:00,109.93,109.93,109.915,109.925,929200000.0
2007-11-29 23:36:00,109.925,109.93,109.925,109.925,163200000.0
2007-11-29 23:37:00,109.925,109.935,109.92,109.92,164800000.0
2007-11-29 23:38:00,109.92,109.935,109.915,109.93,1115300000.0
2007-11-29 23:39:00,109.93,109.93,109.92,109.92,204800000.0
2007-11-29 23:40:00,109.92,109.92,109.885,109.915,918399999.0
2007-11-29 23:41:00,109.92,109.93,109.895,109.915,857000006.0
2007-11-29 23:42:00,109.915,109.915,109.905,109.905,181800000.0
2007-11-29 23:43:00,109.905,109.92,109.905,109.905,173000000.0
2007-11-29 23:44:00,109.905,109.905,109.89,109.9,371400000.0
2007-11-29 23:45:00,109.9,109.915,109.89,109.895,1474400018.0
2007-11-29 23:46:00,109.895,109.905,109.88,109.885,1886000000.0
2007-11-29 23:47:00,109.81,109.84,109.81,109.84,513400009.0
2007-11-29 23:48:00,109.9,109.935,109.9,109.935,513400009.0
2007-11-29 23:49:00,109.935,109.935,109.91,109.915,926399994.0
2007-11-29 23:50:00,109.915,109.93,109.905,109.915,844800037.0
2007-11-29 23:51:00,109.915,109.925,109.89,109.925,1561400005.0
2007-11-29 23:52:00,109.925,109.93,109.915,109.915,1627399998.0
2007-11-29 23:53:00,109.92,109.935,109.91,109.915,905000000.0
2007-11-29 23:54:00,109.915,109.92,109.905,109.915,868800000.0
2007-11-29 23:55:00,109.915,109.93,109.915,109.92,1943600000.0
2007-11-29 23:56:00,109.92,109.93,109.905,109.92,826300000.0
2007-11-29 23:57:00,109.92,109.93,109.915,109.92,1313800000.0
2007-11-29 23:58:00,109.92,109.93,109.915,109.93,1432000000.0
2007-11-29 23:59:00,109.93,109.93,109.9,109.9,1789200000.0
2007-11-30 00:00:00,109.91,109.925,109.9,109.925,1339300000.0
2007-11-30 00:01:00,109.925,109.925,109.925,109.925,952000000.0
2007-11-30 00:02:00,109.935,109.935,109.9,109.905,2072300000.0
2007-11-30 00:03:00,109.905,109.915,109.895,109.9,1477600000.0
2007-11-30 00:04:00,109.905,109.915,109.86,109.885,1170399980.0
2007-11-30 00:05:00,109.885,109.885,109.84,109.88,1081500000.0
2007-11-30 00:06:00,109.885,109.885,109.875,109.875,682400000.0
2007-11-30 00:07:00,109.875,109.875,109.855,109.855,1786200000.0
2007-11-30 00:08:00,109.83,109.83,109.79,109.79,1193000000.0
2007-11-30 00:09:00,109.855,109.855,109.85,109.85,1193000000.0
2007-11-30 00:10:00,109.855,109.855,109.85,109.85,319900000.0
2007-11-30 00:11:00,109.855,109.865,109.85,109.865,2034300000.0
2007-11-30 00:13:00,109.78,109.78,109.78,109.78,1904700000.0
2007-11-30 00:14:00,109.855,109.865,109.855,109.865,1904700000.0
2007-11-30 00:15:00,109.81,109.81,109.79,109.79,1779000000.0
2007-11-30 00:16:00,109.84,109.845,109.835,109.84,1779000000.0
2007-11-30 00:17:00,109.8,109.8,109.78,109.79,1499200000.0
2007-11-30 00:18:00,109.78,109.78,109.76,109.76,1499200000.0
2007-11-30 00:19:00,109.77,109.78,109.76,109.76,1499200000.0
2007-11-30 00:20:00,109.77,109.79,109.77,109.78,1499200000.0
2007-11-30 00:21:00,109.79,109.79,109.77,109.78,1499200000.0
2007-11-30 00:22:00,109.87,109.87,109.86,109.865,1499200000.0
2007-11-30 00:23:00,109.79,109.79,109.78,109.79,1963600000.0
2007-11-30 00:26:00,109.89,109.89,109.88,109.89,1963600000.0
2007-11-30 00:27:00,109.82,109.83,109.82,109.82,167000000.0
2007-11-30 00:28:00,109.83,109.83,109.83,109.83,167000000.0
2007-11-30 00:29:00,109.84,109.84,109.82,109.82,167000000.0
2007-11-30 00:30:00,109.8,109.8,109.74,109.74,167000000.0
2007-11-30 00:31:00,109.75,109.82,109.75,109.76,167000000.0
2007-11-30 00:32:00,109.925,109.925,109.91,109.915,167000000.0
2007-11-30 00:33:00,109.915,109.915,109.905,109.905,463500000.0
2007-11-30 00:34:00,109.74,109.74,109.74,109.74,1854700068.0
2007-11-30 00:35:00,109.91,109.915,109.9,109.9,1854700068.0
2007-11-30 00:36:00,109.91,109.91,109.9,109.91,790100000.0
2007-11-30 00:37:00,109.91,109.925,109.9,109.925,190000000.0
2007-11-30 00:38:00,109.925,109.925,109.9,109.92,506400000.0
2007-11-30 00:39:00,109.92,109.92,109.92,109.92,11200000.0
2007-11-30 00:40:00,109.72,109.73,109.72,109.72,1181400000.0
2007-11-30 00:41:00,109.915,109.92,109.865,109.885,1181400000.0
2007-11-30 00:42:00,109.885,109.89,109.85,109.86,1258000000.0
2007-11-30 00:43:00,109.86,109.865,109.83,109.86,332000000.0
2007-11-30 00:44:00,109.86,109.865,109.845,109.855,1138000000.0
2007-11-30 00:45:00,109.855,109.86,109.84,109.85,1137200000.0
2007-11-30 00:46:00,109.85,109.855,109.82,109.82,241900000.0
2007-11-30 00:47:00,109.82,109.85,109.82,109.85,1245400013.0
2007-11-30 00:48:00,109.85,109.865,109.82,109.835,283200000.0
2007-11-30 00:49:00,109.71,109.73,109.71,109.71,1089799976.0
2007-11-30 00:50:00,109.83,109.83,109.83,109.83,1089799976.0
2007-11-30 00:51:00,109.83,109.83,109.785,109.785,1080800000.0
2007-11-30 00:52:00,109.69,109.72,109.68,109.72,1306200000.0
2007-11-30 00:53:00,109.8,109.82,109.79,109.82,1306200000.0
2007-11-30 00:54:00,109.82,109.84,109.805,109.825,314900003.0
2007-11-30 00:55:00,109.825,109.835,109.765,109.765,1942300009.0
2007-11-30 00:56:00,109.765,109.785,109.715,109.785,1616000012.0
2007-11-30 00:57:00,109.76,109.76,109.76,109.76,597600000.0
2007-11-30 00:58:00,109.75,109.79,109.74,109.79,597600000.0
2007-11-30 00:59:00,109.79,109.835,109.79,109.825,1106700000.0
2007-11-30 01:00:00,109.825,109.83,109.795,109.8,835300000.0
2007-11-30 01:01:00,109.8,109.84,109.8,109.82,284699999.0
2007-11-30 01:02:00,109.83,109.83,109.8,109.825,284699999.0
2007-11-30 01:03:00,109.825,109.835,109.815,109.82,139500000.0
2007-11-30 01:04:00,109.82,109.825,109.805,109.825,710900000.0
2007-11-30 01:05:00,109.825,109.865,109.82,109.86,1779600026.0
2007-11-30 01:06:00,109.86,109.86,109.85,109.85,218000000.0
2007-11-30 01:07:00,109.85,109.875,109.845,109.85,2119100055.0
2007-11-30 01:08:00,109.85,109.85,109.795,109.805,986400001.0
2007-11-30 01:09:00,109.8,109.805,109.775,109.785,1416100017.0
2007-11-30 01:10:00,109.785,109.805,109.78,109.805,1630500000.0
2007-11-30 01:11:00,109.805,109.805,109.775,109.78,1175600000.0
2007-11-30 01:12:00,109.775,109.785,109.775,109.785,1040899998.0
2007-11-30 01:13:00,109.785,109.785,109.775,109.78,591799995.0
2007-11-30 01:14:00,109.78,109.835,109.78,109.81,940100001.0
2007-11-30 01:15:00,109.81,109.82,109.795,109.795,996400000.0
2007-11-30 01:16:00,109.795,109.8,109.79,109.79,1091800000.0
2007-11-30 01:17:00,109.8,109.8,109.77,109.77,2108700001.0
2007-11-30 01:18:00,109.785,109.79,109.765,109.775,2108700001.0
2007-11-30 01:19:00,109.775,109.785,109.765,109.765,482599989.0
2007-11-30 01:21:00,109.76,109.78,109.76,109.77,615000000.0
2007-11-30 01:22:00,109.79,109.79,109.785,109.79,615000000.0
2007-11-30 01:23:00,109.79,109.79,109.785,109.79,598000000.0
2007-11-30 01:24:00,109.79,109.81,109.785,109.805,266500000.0
2007-11-30 01:25:00,109.805,109.805,109.78,109.8,1876800013.0
2007-11-30 01:26:00,109.73,109.73,109.71,109.71,967900025.0
2007-11-30 01:27:00,109.72,109.74,109.67,109.69,967900025.0
2007-11-30 01:28:00,109.825,109.84,109.825,109.83,967900025.0
2007-11-30 01:29:00,109.835,109.845,109.825,109.825,1733899955.0
2007-11-30 01:30:00,109.825,109.835,109.73,109.745,1197700021.0
2007-11-30 01:31:00,109.745,109.8,109.745,109.765,1451499997.0
2007-11-30 01:32:00,109.765,109.775,109.755,109.765,1412500053.0
2007-11-30 01:33:00,109.77,109.77,109.73,109.755,219099999.0
2007-11-30 01:34:00,109.755,109.755,109.74,109.74,528000000.0
2007-11-30 01:35:00,109.82,109.84,109.81,109.83,472700000.0
2007-11-30 01:36:00,109.84,109.9,109.83,109.89,472700000.0
2007-11-30 01:37:00,109.88,109.89,109.87,109.88,472700000.0
2007-11-30 01:38:00,109.75,109.755,109.735,109.745,472700000.0
2007-11-30 01:39:00,109.745,109.745,109.74,109.74,230400000.0
2007-11-30 01:40:00,109.74,109.745,109.715,109.725,1669700000.0
2007-11-30 01:41:00,109.715,109.725,109.655,109.665,2039300018.0
2007-11-30 01:42:00,109.675,109.695,109.665,109.695,1980299990.0
2007-11-30 01:43:00,109.695,109.715,109.685,109.71,547800000.0
2007-11-30 01:44:00,109.71,109.71,109.67,109.67,402100000.0
2007-11-30 01:45:00,109.67,109.695,109.65,109.675,451599999.0
2007-11-30 01:46:00,109.675,109.675,109.655,109.665,184000000.0
2007-11-30 01:47:00,109.665,109.675,109.66,109.665,798100003.0
2007-11-30 01:48:00,109.665,109.74,109.665,109.725,461500000.0
2007-11-30 01:49:00,109.725,109.74,109.715,109.725,1069400000.0
2007-11-30 01:50:00,109.725,109.745,109.72,109.72,1151699999.0
2007-11-30 01:51:00,109.72,109.725,109.675,109.695,642500004.0
2007-11-30 01:52:00,109.705,109.725,109.69,109.725,386900001.0
2007-11-30 01:53:00,109.725,109.73,109.71,109.73,1380399942.0
2007-11-30 01:54:00,109.73,109.765,109.73,109.765,226299999.0
2007-11-30 01:55:00,109.765,109.78,109.755,109.765,1287900012.0
2007-11-30 01:56:00,109.765,109.77,109.755,109.76,385300001.0
2007-11-30 01:57:00,109.76,109.775,109.745,109.76,314700002.0
2007-11-30 01:58:00,109.76,109.775,109.745,109.765,2004600042.0
2007-11-30 01:59:00,109.775,109.78,109.765,109.77,934099991.0
2007-11-30 02:00:00,110.13,110.15,110.12,110.12,1291299983.0
2007-11-30 02:01:00,109.795,109.85,109.795,109.825,1291299983.0
2007-11-30 02:02:00,109.825,109.825,109.81,109.82,395099997.0
2007-11-30 02:03:00,109.82,109.865,109.82,109.86,296500000.0
2007-11-30 02:04:00,109.86,109.875,109.84,109.865,379500001.0
2007-11-30 02:05:00,109.865,109.885,109.86,109.86,238048000.0
2007-11-30 02:06:00,109.86,109.875,109.825,109.83,1416000001.0
2007-11-30 02:07:00,109.83,109.84,109.825,109.835,1516299982.0
2007-11-30 02:08:00,109.825,109.855,109.825,109.855,795400000.0
2007-11-30 02:09:00,109.85,109.865,109.845,109.85,207400000.0
2007-11-30 02:10:00,109.85,109.875,109.85,109.875,251200000.0
2007-11-30 02:11:00,109.875,109.88,109.825,109.845,381700003.0
2007-11-30 02:12:00,109.845,109.845,109.825,109.825,867100002.0
2007-11-30 02:13:00,109.825,109.85,109.815,109.85,293000000.0
2007-11-30 02:14:00,109.85,109.85,109.82,109.825,216900000.0
2007-11-30 02:15:00,109.825,109.825,109.81,109.81,183400000.0
2007-11-30 02:16:00,109.81,109.815,109.795,109.795,667200000.0
2007-11-30 02:17:00,109.805,109.81,109.78,109.785,426700000.0
2007-11-30 02:18:00,109.785,109.8,109.745,109.785,849999999.0
2007-11-30 02:19:00,109.785,109.785,109.775,109.785,478400000.0
2007-11-30 02:20:00,109.775,109.79,109.775,109.775,601300000.0
2007-11-30 02:21:00,109.775,109.79,109.775,109.785,248800000.0
2007-11-30 02:22:00,109.775,109.795,109.775,109.79,402600000.0
2007-11-30 02:23:00,109.79,109.81,109.785,109.805,145500000.0
2007-11-30 02:24:00,109.805,109.805,109.775,109.785,167200000.0
2007-11-30 02:25:00,109.78,109.78,109.745,109.75,530900004.0
2007-11-30 02:26:00,109.75,109.75,109.715,109.72,329300000.0
2007-11-30 02:27:00,110.22,110.23,110.21,110.23,422700000.0
2007-11-30 02:28:00,109.7,109.765,109.695,109.74,422700000.0
2007-11-30 02:29:00,109.74,109.745,109.72,109.74,332600000.0
2007-11-30 02:30:00,109.74,109.76,109.735,109.75,1205299991.0
2007-11-30 02:31:00,109.75,109.78,109.75,109.78,378600001.0
2007-11-30 02:32:00,109.78,109.795,109.775,109.79,1082300001.0
2007-11-30 02:33:00,109.785,109.81,109.765,109.795,1175499999.0
2007-11-30 02:34:00,109.8,109.82,109.8,109.82,256400000.0
2007-11-30 02:35:00,109.82,109.845,109.815,109.84,1411999991.0
2007-11-30 02:36:00,109.84,109.905,109.84,109.885,1121299993.0
2007-11-30 02:37:00,109.885,109.895,109.875,109.89,962600000.0
2007-11-30 02:38:00,109.89,109.905,109.875,109.88,1267999993.0
2007-11-30 02:39:00,109.88,109.925,109.88,109.915,1373800000.0
2007-11-30 02:40:00,109.915,109.925,109.89,109.89,525100000.0
2007-11-30 02:41:00,109.89,109.905,109.875,109.875,407000001.0
2007-11-30 02:42:00,109.875,109.895,109.87,109.88,1022400002.0
2007-11-30 02:43:00,109.89,109.93,109.885,109.93,232800000.0
2007-11-30 02:44:00,109.93,109.97,109.93,109.95,304500000.0
2007-11-30 02:45:00,109.95,109.965,109.925,109.965,832099997.0
2007-11-30 02:46:00,109.965,109.97,109.935,109.945,473600004.0
2007-11-30 02:47:00,109.945,109.955,109.94,109.955,210400000.0
2007-11-30 02:48:00,109.955,110.005,109.95,109.99,722699999.0
2007-11-30 02:49:00,109.99,110.05,109.99,110.01,1569000005.0
2007-11-30 02:50:00,110.01,110.065,110.01,110.05,332699998.0
2007-11-30 02:51:00,110.23,110.25,110.21,110.22,1157600007.0
2007-11-30 02:52:00,110.065,110.125,110.06,110.085,1157600007.0
2007-11-30 02:53:00,110.2,110.22,110.19,110.22,1561100003.0
2007-11-30 02:54:00,110.095,110.095,110.01,110.045,1561100003.0
2007-11-30 02:55:00,110.04,110.09,110.04,110.07,1021900004.0
2007-11-30 02:56:00,110.07,110.115,110.05,110.115,319700000.0
2007-11-30 02:57:00,110.115,110.165,110.1,110.16,945399998.0
2007-11-30 02:58:00,110.16,110.165,110.125,110.16,2108800004.0
2007-11-30 02:59:00,110.155,110.16,110.105,110.125,2097000005.0
2007-11-30 03:00:00,110.125,110.155,110.125,110.13,1221350001.0
2007-11-30 03:01:00,110.125,110.14,110.125,110.14,1809499982.0
2007-11-30 03:02:00,110.14,110.22,110.14,110.17,524900001.0
2007-11-30 03:03:00,110.165,110.19,110.145,110.145,741000000.0
2007-11-30 03:04:00,110.155,110.17,110.11,110.115,514344000.0
2007-11-30 03:05:00,110.12,110.16,110.12,110.15,264000000.0
2007-11-30 03:06:00,110.15,110.235,110.145,110.235,744299999.0
2007-11-30 03:07:00,110.235,110.295,110.21,110.285,1306900001.0
2007-11-30 03:08:00,110.285,110.285,110.22,110.22,1216600007.0
2007-11-30 03:09:00,110.22,110.285,110.22,110.275,1580100005.0
2007-11-30 03:10:00,110.13,110.15,110.13,110.15,1594999996.0
2007-11-30 03:11:00,110.16,110.18,110.14,110.18,1594999996.0
2007-11-30 03:12:00,110.17,110.18,110.17,110.17,1594999996.0
2007-11-30 03:13:00,110.18,110.18,110.15,110.16,1594999996.0
2007-11-30 03:14:00,110.265,110.27,110.245,110.265,1594999996.0
2007-11-30 03:15:00,110.1,110.12,110.08,110.12,1532700014.0
2007-11-30 03:16:00,110.22,110.22,110.14,110.155,1532700014.0
2007-11-30 03:17:00,110.16,110.165,110.14,110.155,1207899993.0
2007-11-30 03:18:00,110.155,110.19,110.125,110.175,763199997.0
2007-11-30 03:19:00,110.175,110.175,110.15,110.155,395400000.0
2007-11-30 03:20:00,110.155,110.185,110.15,110.185,1543100002.0
2007-11-30 03:21:00,110.185,110.19,110.17,110.18,1281000013.0
2007-11-30 03:22:00,110.18,110.18,110.15,110.16,295700000.0
2007-11-30 03:23:00,110.13,110.13,110.1,110.11,185100000.0
2007-11-30 03:24:00,110.18,110.185,110.16,110.165,185100000.0
2007-11-30 03:25:00,110.16,110.205,110.16,110.195,839299998.0
2007-11-30 03:26:00,110.205,110.235,110.195,110.22,1157900001.0
2007-11-30 03:27:00,110.22,110.255,110.22,110.255,202000000.0
2007-11-30 03:28:00,110.255,110.265,110.215,110.225,980599993.0
2007-11-30 03:29:00,110.215,110.225,110.19,110.205,1464599985.0
2007-11-30 03:30:00,110.205,110.205,110.165,110.175,536200001.0
2007-11-30 03:31:00,110.185,110.215,110.175,110.205,769700003.0
2007-11-30 03:32:00,110.205,110.205,110.18,110.185,1548900002.0
2007-11-30 03:33:00,110.185,110.205,110.185,110.205,1306400000.0
2007-11-30 03:34:00,110.05,110.07,110.05,110.07,1299199992.0
2007-11-30 03:35:00,110.06,110.07,110.06,110.07,1299199992.0
2007-11-30 03:36:00,110.06,110.07,110.06,110.06,1299199992.0
2007-11-30 03:37:00,110.185,110.195,110.125,110.14,1299199992.0
2007-11-30 03:38:00,110.14,110.16,110.125,110.15,1159799993.0
2007-11-30 03:39:00,110.15,110.15,110.075,110.09,1913199990.0
2007-11-30 03:40:00,110.09,110.095,110.04,110.09,1027300000.0
2007-11-30 03:41:00,110.09,110.165,110.09,110.165,817800000.0
2007-11-30 03:42:00,110.165,110.185,110.11,110.145,411000000.0
2007-11-30 03:43:00,110.145,110.18,110.135,110.175,889500001.0
2007-11-30 03:44:00,110.175,110.175,110.145,110.145,858000000.0
2007-11-30 03:45:00,110.145,110.155,110.135,110.14,781700000.0
2007-11-30 03:46:00,110.14,110.14,110.095,110.125,1311200004.0
2007-11-30 03:47:00,110.125,110.165,110.125,110.15,220300000.0
2007-11-30 03:48:00,110.15,110.19,110.15,110.165,905300003.0
2007-11-30 03:49:00,110.17,110.18,110.155,110.165,285000001.0
2007-11-30 03:50:00,110.165,110.235,110.165,110.235,1089399997.0
2007-11-30 03:51:00,110.235,110.26,110.22,110.23,305700000.0
2007-11-30 03:52:00,110.23,110.23,110.22,110.22,173400000.0
2007-11-30 03:53:00,110.22,110.235,110.2,110.23,172800000.0
2007-11-30 03:54:00,110.23,110.28,110.225,110.27,1270999998.0
2007-11-30 03:55:00,110.275,110.3,110.255,110.255,1042800000.0
2007-11-30 03:56:00,110.255,110.285,110.255,110.285,413400000.0
2007-11-30 03:57:00,110.28,110.305,110.275,110.29,397300000.0
2007-11-30 03:58:00,110.29,110.29,110.25,110.25,322100000.0
2007-11-30 03:59:00,110.25,110.25,110.185,110.2,1424600001.0
2007-11-30 04:00:00,110.2,110.21,110.175,110.2,1222700001.0
2007-11-30 04:01:00,110.2,110.2,110.175,110.175,294900000.0
2007-11-30 04:02:00,110.175,110.185,110.175,110.185,181400000.0
2007-11-30 04:03:00,110.19,110.19,110.175,110.19,887500000.0
2007-11-30 04:04:00,110.19,110.195,110.18,110.185,1787800009.0
2007-11-30 04:05:00,110.185,110.2,110.185,110.2,622200000.0
2007-11-30 04:06:00,110.2,110.2,110.175,110.18,1096199999.0
2007-11-30 04:07:00,110.175,110.18,110.15,110.15,317600000.0
2007-11-30 04:08:00,110.155,110.16,110.145,110.16,906300002.0
2007-11-30 04:09:00,110.16,110.16,110.145,110.145,1635700047.0
2007-11-30 04:10:00,110.145,110.16,110.135,110.16,842300006.0
2007-11-30 04:11:00,110.16,110.185,110.155,110.175,716900000.0
2007-11-30 04:12:00,110.175,110.19,110.175,110.18,435400001.0
2007-11-30 04:13:00,110.175,110.185,110.17,110.175,618200000.0
2007-11-30 04:14:00,110.17,110.17,110.1,110.1,447900000.0
2007-11-30 04:15:00,110.1,110.13,110.09,110.13,1252800009.0
2007-11-30 04:16:00,110.13,110.13,110.11,110.12,328100003.0
2007-11-30 04:17:00,110.12,110.125,110.095,110.125,1945100003.0
2007-11-30 04:18:00,110.125,110.13,110.11,110.115,451400000.0
2007-11-30 04:19:00,110.115,110.165,110.1,110.165,536999998.0
2007-11-30 04:20:00,110.24,110.25,110.23,110.23,2064599996.0
2007-11-30 04:21:00,110.155,110.175,110.155,110.155,2064599996.0
2007-11-30 04:22:00,110.155,110.155,110.125,110.125,402900000.0
2007-11-30 04:23:00,110.125,110.135,110.11,110.12,352499999.0
2007-11-30 04:24:00,110.12,110.135,110.11,110.115,1310900014.0
2007-11-30 04:25:00,110.115,110.12,110.1,110.115,774700003.0
2007-11-30 04:26:00,110.115,110.12,110.09,110.09,251699999.0
2007-11-30 04:27:00,110.09,110.09,110.07,110.075,324800003.0
2007-11-30 04:28:00,110.075,110.08,110.0,110.055,367299999.0
2007-11-30 04:29:00,110.055,110.07,110.025,110.025,748100000.0
2007-11-30 04:30:00,110.035,110.08,110.015,110.075,1183899999.0
2007-11-30 04:31:00,110.075,110.09,110.065,110.085,1316900014.0
2007-11-30 04:32:00,110.085,110.09,110.055,110.06,378800000.0
2007-11-30 04:33:00,110.065,110.065,110.045,110.05,213500000.0
2007-11-30 04:34:00,110.05,110.08,110.05,110.075,316500001.0
2007-11-30 04:35:00,110.075,110.08,110.055,110.075,1361199999.0
2007-11-30 04:36:00,110.075,110.075,110.065,110.065,235800000.0
2007-11-30 04:37:00,110.065,110.065,110.05,110.055,1417200013.0
2007-11-30 04:38:00,110.065,110.07,110.055,110.07,1055299979.0
2007-11-30 04:39:00,110.07,110.105,110.07,110.105,1045200000.0
2007-11-30 04:40:00,110.105,110.125,110.09,110.1,791950001.0
2007-11-30 04:41:00,110.1,110.1,110.065,110.09,258300000.0
2007-11-30 04:42:00,110.09,110.13,110.09,110.13,690200000.0
2007-11-30 04:43:00,110.13,110.17,110.13,110.155,648600000.0
2007-11-30 04:44:00,110.155,110.165,110.15,110.16,856349999.0
2007-11-30 04:45:00,110.155,110.165,110.155,110.16,1276200000.0
2007-11-30 04:46:00,110.16,110.2,110.155,110.185,1482900005.0
2007-11-30 04:47:00,110.185,110.185,110.165,110.18,869700000.0
2007-11-30 04:48:00,110.18,110.185,110.175,110.175,732000000.0
2007-11-30 04:49:00,110.175,110.185,110.135,110.145,1754199941.0
2007-11-30 04:50:00,110.135,110.15,110.125,110.15,655500015.0
2007-11-30 04:51:00,110.15,110.16,110.14,110.155,140276000.0
2007-11-30 04:52:00,110.155,110.16,110.14,110.14,143786000.0
2007-11-30 04:53:00,110.33,110.35,110.32,110.34,505800009.0
2007-11-30 04:54:00,110.135,110.14,110.125,110.135,505800009.0
2007-11-30 04:55:00,110.135,110.145,110.13,110.13,397500000.0
2007-11-30 04:56:00,110.13,110.155,110.13,110.155,249400000.0
2007-11-30 04:57:00,110.155,110.205,110.15,110.2,743800003.0
2007-11-30 04:58:00,110.2,110.2,110.165,110.185,188500000.0
2007-11-30 04:59:00,110.185,110.215,110.18,110.2,208600000.0
2007-11-30 05:00:00,110.2,110.205,110.165,110.175,978600010.0
2007-11-30 05:01:00,110.175,110.235,110.175,110.205,1306800002.0
2007-11-30 05:02:00,110.205,110.245,110.205,110.225,1772099959.0
2007-11-30 05:03:00,110.235,110.235,110.215,110.225,1245099987.0
2007-11-30 05:04:00,110.23,110.245,110.225,110.24,640700000.0
2007-11-30 05:05:00,110.235,110.25,110.225,110.245,620800000.0
2007-11-30 05:06:00,110.245,110.275,110.225,110.225,1807099996.0
2007-11-30 05:07:00,110.32,110.34,110.32,110.34,593100000.0
2007-11-30 05:08:00,110.205,110.22,110.205,110.21,593100000.0
2007-11-30 05:09:00,110.21,110.21,110.195,110.195,1104000000.0
2007-11-30 05:10:00,110.195,110.2,110.175,110.18,1036850001.0
2007-11-30 05:11:00,110.3,110.32,110.3,110.3,251600000.0
2007-11-30 05:12:00,110.185,110.225,110.185,110.205,251600000.0
2007-11-30 05:13:00,110.195,110.205,110.18,110.18,241500000.0
2007-11-30 05:14:00,110.18,110.19,110.18,110.18,175200000.0
2007-11-30 05:15:00,110.18,110.19,110.17,110.17,1174600022.0
2007-11-30 05:16:00,110.17,110.18,110.165,110.17,1219799938.0
2007-11-30 05:17:00,110.175,110.19,110.17,110.185,261800000.0
2007-11-30 05:18:00,110.185,110.19,110.175,110.19,582199998.0
2007-11-30 05:19:00,110.19,110.245,110.19,110.24,353800001.0
2007-11-30 05:20:00,110.24,110.26,110.235,110.235,318300000.0
2007-11-30 05:21:00,110.235,110.265,110.23,110.255,285200000.0
2007-11-30 05:22:00,110.265,110.315,110.25,110.305,275800000.0
2007-11-30 05:23:00,110.305,110.315,110.29,110.3,175400000.0
2007-11-30 05:24:00,110.3,110.3,110.265,110.295,247400000.0
2007-11-30 05:25:00,110.295,110.305,110.285,110.285,1543800008.0
2007-11-30 05:26:00,110.285,110.325,110.285,110.32,1447800000.0
2007-11-30 05:27:00,110.315,110.315,110.275,110.285,1344000000.0
2007-11-30 05:28:00,110.285,110.305,110.28,110.305,713600003.0
2007-11-30 05:29:00,110.305,110.305,110.285,110.29,778700000.0
2007-11-30 05:30:00,110.29,110.295,110.285,110.285,821300000.0
2007-11-30 05:31:00,110.285,110.295,110.285,110.29,1304999990.0
2007-11-30 05:32:00,110.285,110.295,110.245,110.265,1628199996.0
2007-11-30 05:33:00,110.27,110.28,110.255,110.275,1275699992.0
2007-11-30 05:34:00,110.275,110.28,110.26,110.27,182400000.0
2007-11-30 05:35:00,110.27,110.28,110.245,110.25,407700000.0
2007-11-30 05:36:00,110.25,110.27,110.235,110.265,548700000.0
2007-11-30 05:37:00,110.265,110.265,110.215,110.215,1053200001.0
2007-11-30 05:38:00,110.22,110.225,110.205,110.225,1124599990.0
2007-11-30 05:39:00,110.225,110.27,110.22,110.24,527399998.0
2007-11-30 05:40:00,110.24,110.27,110.24,110.26,1277799993.0
2007-11-30 05:41:00,110.26,110.285,110.255,110.275,815000000.0
2007-11-30 05:42:00,110.275,110.28,110.26,110.27,406200000.0
2007-11-30 05:43:00,110.27,110.295,110.255,110.295,1173099987.0
2007-11-30 05:44:00,110.295,110.405,110.285,110.39,485300000.0
2007-11-30 05:45:00,110.39,110.43,110.39,110.425,735400000.0
2007-11-30 05:46:00,110.34,110.35,110.34,110.34,1352700000.0
2007-11-30 05:47:00,110.35,110.37,110.35,110.36,1352700000.0
2007-11-30 05:48:00,110.37,110.39,110.37,110.39,1352700000.0
2007-11-30 05:49:00,110.4,110.4,110.39,110.39,1352700000.0
2007-11-30 05:50:00,110.355,110.38,110.345,110.375,1352700000.0
2007-11-30 05:51:00,110.37,110.37,110.36,110.37,1276300001.0
2007-11-30 05:52:00,110.38,110.38,110.35,110.35,1276300001.0
2007-11-30 05:53:00,110.345,110.355,110.33,110.355,1276300001.0
2007-11-30 05:54:00,110.355,110.355,110.315,110.32,991600000.0
2007-11-30 05:55:00,110.32,110.38,110.32,110.375,294400000.0
2007-11-30 05:56:00,110.375,110.38,110.36,110.375,170800000.0
2007-11-30 05:57:00,110.375,110.38,110.355,110.355,666200001.0
2007-11-30 05:58:00,110.355,110.36,110.345,110.355,1189399996.0
2007-11-30 05:59:00,110.355,110.36,110.335,110.345,330600000.0
2007-11-30 06:00:00,110.355,110.375,110.345,110.37,559700000.0
2007-11-30 06:01:00,110.37,110.375,110.35,110.355,333500000.0
2007-11-30 06:02:00,110.355,110.38,110.335,110.335,196800000.0
2007-11-30 06:03:00,110.33,110.335,110.28,110.29,295500000.0
2007-11-30 06:04:00,110.29,110.3,110.28,110.29,204400000.0
2007-11-30 06:05:00,110.29,110.325,110.29,110.325,1937799997.0
2007-11-30 06:06:00,110.335,110.335,110.315,110.325,1366799999.0
2007-11-30 06:07:00,110.36,110.36,110.36,110.36,1268900018.0
2007-11-30 06:08:00,110.345,110.345,110.335,110.335,1268900018.0
2007-11-30 06:09:00,110.34,110.34,110.305,110.325,488600000.0
2007-11-30 06:10:00,110.325,110.33,110.315,110.315,1223200000.0
2007-11-30 06:11:00,110.315,110.325,110.305,110.315,513100000.0
2007-11-30 06:12:00,110.315,110.33,110.315,110.33,572499995.0
2007-11-30 06:13:00,110.34,110.34,110.33,110.33,1267599990.0
2007-11-30 06:14:00,110.365,110.365,110.345,110.345,1267599990.0
2007-11-30 06:15:00,110.345,110.35,110.345,110.345,1063100000.0
2007-11-30 06:16:00,110.345,110.35,110.345,110.345,912300000.0
2007-11-30 06:17:00,110.345,110.35,110.345,110.35,40880000.0
2007-11-30 06:18:00,110.35,110.37,110.335,110.37,1986040000.0
2007-11-30 06:19:00,110.37,110.37,110.345,110.345,563500001.0
2007-11-30 06:20:00,110.36,110.36,110.355,110.355,553600000.0
2007-11-30 06:21:00,110.355,110.365,110.345,110.345,1856699972.0
2007-11-30 06:22:00,110.345,110.355,110.335,110.34,1528199998.0
2007-11-30 06:23:00,110.34,110.35,110.33,110.34,1252000002.0
2007-11-30 06:24:00,110.305,110.325,110.295,110.315,1252000002.0
2007-11-30 06:25:00,110.315,110.34,110.315,110.325,431400000.0
2007-11-30 06:26:00,110.325,110.36,110.32,110.36,296800000.0
2007-11-30 06:27:00,110.36,110.39,110.355,110.385,212200000.0
2007-11-30 06:28:00,110.385,110.395,110.375,110.38,1641600014.0
2007-11-30 06:29:00,110.36,110.36,110.35,110.36,1547199996.0
2007-11-30 06:30:00,110.33,110.365,110.315,110.355,1547199996.0
2007-11-30 06:31:00,110.355,110.42,110.355,110.4,1489199991.0
2007-11-30 06:32:00,110.4,110.415,110.4,110.41,189900000.0
2007-11-30 06:33:00,110.35,110.36,110.35,110.36,1914699998.0
2007-11-30 06:34:00,110.375,110.4,110.37,110.4,1914699998.0
2007-11-30 06:35:00,110.385,110.4,110.355,110.37,855300000.0
2007-11-30 06:36:00,110.37,110.38,110.335,110.345,1731799980.0
2007-11-30 06:37:00,110.34,110.35,110.33,110.34,2057099973.0
2007-11-30 06:38:00,110.345,110.35,110.325,110.35,2057099973.0
2007-11-30 06:39:00,110.35,110.385,110.35,110.38,172600000.0
2007-11-30 06:40:00,110.38,110.38,110.345,110.35,408799996.0
2007-11-30 06:41:00,110.35,110.385,110.34,110.355,1101600001.0
2007-11-30 06:42:00,110.355,110.375,110.345,110.355,1297299998.0
2007-11-30 06:43:00,110.355,110.375,110.355,110.355,1616999994.0
2007-11-30 06:44:00,110.355,110.365,110.35,110.355,231400000.0
2007-11-30 06:45:00,110.355,110.365,110.35,110.355,590400000.0
2007-11-30 06:46:00,110.36,110.36,110.345,110.355,824600020.0
2007-11-30 06:47:00,110.355,110.38,110.355,110.37,529600000.0
2007-11-30 06:48:00,110.37,110.405,110.37,110.4,394600000.0
2007-11-30 06:49:00,110.4,110.41,110.395,110.4,1358400023.0
2007-11-30 06:50:00,110.4,110.4,110.385,110.385,2003100004.0
2007-11-30 06:51:00,110.26,110.26,110.25,110.25,2131400000.0
2007-11-30 06:52:00,110.375,110.385,110.355,110.36,2131400000.0
2007-11-30 06:53:00,110.36,110.365,110.345,110.35,696400000.0
2007-11-30 06:54:00,110.35,110.36,110.335,110.345,1484800001.0
2007-11-30 06:55:00,110.22,110.23,110.2,110.21,2038000001.0
2007-11-30 06:56:00,110.34,110.35,110.33,110.345,2038000001.0
2007-11-30 06:57:00,110.345,110.355,110.345,110.355,729000000.0
2007-11-30 06:58:00,110.355,110.365,110.345,110.345,1907799999.0
2007-11-30 06:59:00,110.345,110.36,110.345,110.355,1675400000.0
2007-11-30 07:00:00,110.355,110.365,110.34,110.365,507900000.0
2007-11-30 07:01:00,110.365,110.375,110.35,110.37,222900000.0
2007-11-30 07:02:00,110.37,110.395,110.345,110.355,228540000.0
2007-11-30 07:03:00,110.355,110.365,110.34,110.355,457240000.0
2007-11-30 07:04:00,110.365,110.375,110.355,110.375,1409300006.0
2007-11-30 07:05:00,110.375,110.38,110.36,110.375,899100000.0
2007-11-30 07:06:00,110.375,110.38,110.365,110.375,1371699997.0
2007-11-30 07:07:00,110.21,110.24,110.21,110.24,382400000.0
2007-11-30 07:08:00,110.37,110.38,110.36,110.37,382400000.0
2007-11-30 07:09:00,110.37,110.37,110.35,110.36,662599999.0
2007-11-30 07:10:00,110.36,110.37,110.32,110.345,2047999997.0
2007-11-30 07:11:00,110.34,110.37,110.34,110.365,795600004.0
2007-11-30 07:12:00,110.365,110.375,110.34,110.355,1189000003.0
2007-11-30 07:13:00,110.355,110.355,110.325,110.325,1498299986.0
2007-11-30 07:14:00,110.325,110.38,110.325,110.37,459099992.0
2007-11-30 07:15:00,110.365,110.365,110.345,110.345,641300000.0
2007-11-30 07:16:00,110.355,110.365,110.35,110.365,209400000.0
2007-11-30 07:17:00,110.365,110.375,110.345,110.355,1460600006.0
2007-11-30 07:18:00,110.355,110.365,110.345,110.365,176600000.0
2007-11-30 07:19:00,110.365,110.385,110.365,110.37,1039399997.0
2007-11-30 07:20:00,110.37,110.38,110.355,110.36,2005300003.0
2007-11-30 07:21:00,110.36,110.37,110.36,110.365,1206800000.0
2007-11-30 07:22:00,110.36,110.36,110.35,110.36,386400001.0
2007-11-30 07:23:00,110.36,110.36,110.34,110.35,386400001.0
2007-11-30 07:24:00,110.35,110.365,110.35,110.365,339000000.0
2007-11-30 07:25:00,110.365,110.375,110.35,110.36,1371800000.0
2007-11-30 07:26:00,110.36,110.37,110.355,110.36,205600000.0
2007-11-30 07:27:00,110.36,110.365,110.355,110.365,263400000.0
2007-11-30 07:28:00,110.365,110.37,110.355,110.36,918100003.0
2007-11-30 07:29:00,110.36,110.37,110.355,110.37,1079099993.0
2007-11-30 07:30:00,110.365,110.37,110.355,110.355,1116500011.0
2007-11-30 07:31:00,110.355,110.37,110.345,110.355,1017300004.0
2007-11-30 07:32:00,110.345,110.36,110.335,110.35,227300000.0
2007-11-30 07:33:00,110.35,110.365,110.35,110.365,1407799999.0
2007-11-30 07:34:00,110.365,110.365,110.345,110.35,1430399979.0
2007-11-30 07:35:00,110.355,110.355,110.345,110.345,1022799996.0
2007-11-30 07:36:00,110.33,110.33,110.32,110.33,1825099996.0
2007-11-30 07:37:00,110.32,110.33,110.32,110.33,1825099996.0
2007-11-30 07:38:00,110.32,110.32,110.32,110.32,1825099996.0
2007-11-30 07:39:00,110.335,110.355,110.335,110.35,1825099996.0
2007-11-30 07:40:00,110.35,110.36,110.345,110.355,1471800000.0
2007-11-30 07:41:00,110.41,110.47,110.41,110.46,530300000.0
2007-11-30 07:42:00,110.355,110.36,110.35,110.36,530300000.0
2007-11-30 07:43:00,110.4,110.43,110.37,110.37,860400000.0
2007-11-30 07:44:00,110.36,110.365,110.345,110.35,860400000.0
2007-11-30 07:45:00,110.35,110.35,110.275,110.29,240300000.0
2007-11-30 07:46:00,110.29,110.295,110.265,110.265,597700000.0
2007-11-30 07:47:00,110.265,110.285,110.26,110.26,1069500000.0
2007-11-30 07:48:00,110.26,110.32,110.26,110.3,441400000.0
2007-11-30 07:49:00,110.3,110.315,110.275,110.275,554100001.0
2007-11-30 07:50:00,110.275,110.29,110.275,110.275,769500000.0
2007-11-30 07:51:00,110.275,110.28,110.255,110.255,1820199995.0
2007-11-30 07:52:00,110.265,110.27,110.255,110.265,303600006.0
2007-11-30 07:53:00,110.265,110.265,110.225,110.235,1741000001.0
2007-11-30 07:54:00,110.235,110.245,110.22,110.235,509399999.0
2007-11-30 07:55:00,110.235,110.24,110.21,110.225,227700200.0
2007-11-30 07:56:00,110.225,110.23,110.215,110.23,220500000.0
2007-11-30 07:57:00,110.23,110.24,110.23,110.235,151800000.0
2007-11-30 07:58:00,110.235,110.24,110.215,110.215,192200002.0
2007-11-30 07:59:00,110.215,110.23,110.205,110.23,794500004.0
2007-11-30 08:00:00,110.23,110.29,110.225,110.285,1075100002.0
2007-11-30 08:01:00,110.285,110.29,110.255,110.265,1642100016.0
2007-11-30 08:02:00,110.265,110.29,110.265,110.285,1709300002.0
2007-11-30 08:03:00,110.285,110.29,110.255,110.255,1659501000.0
2007-11-30 08:04:00,110.255,110.265,110.245,110.245,446600000.0
2007-11-30 08:05:00,110.245,110.255,110.245,110.255,388000000.0
2007-11-30 08:06:00,110.255,110.26,110.225,110.23,316000000.0
2007-11-30 08:07:00,110.225,110.255,110.215,110.25,577200001.0
2007-11-30 08:08:00,110.25,110.26,110.245,110.255,205400000.0
2007-11-30 08:09:00,110.255,110.285,110.255,110.285,884600000.0
2007-11-30 08:10:00,110.285,110.295,110.28,110.295,236200000.0
2007-11-30 08:11:00,110.295,110.36,110.295,110.345,576300000.0
2007-11-30 08:12:00,110.345,110.355,110.33,110.35,241200000.0
2007-11-30 08:13:00,110.35,110.35,110.3,110.315,261500000.0
2007-11-30 08:14:00,110.315,110.35,110.3,110.34,241800000.0
2007-11-30 08:15:00,110.34,110.34,110.325,110.325,178400000.0
2007-11-30 08:16:00,110.33,110.34,110.295,110.305,753500000.0
2007-11-30 08:17:00,110.31,110.325,110.295,110.295,953800001.0
2007-11-30 08:18:00,110.295,110.31,110.28,110.305,335499999.0
2007-11-30 08:19:00,110.305,110.36,110.3,110.36,303800000.0
2007-11-30 08:20:00,110.36,110.37,110.325,110.37,300600001.0
2007-11-30 08:21:00,110.37,110.39,110.365,110.375,317300000.0
2007-11-30 08:22:00,110.375,110.385,110.365,110.375,1028800000.0
2007-11-30 08:23:00,110.375,110.38,110.37,110.375,354800000.0
2007-11-30 08:24:00,110.38,110.39,110.365,110.375,745500000.0
2007-11-30 08:25:00,110.375,110.42,110.375,110.42,560700000.0
2007-11-30 08:26:00,110.42,110.42,110.32,110.34,209400000.0
2007-11-30 08:27:00,110.34,110.355,110.325,110.355,954000003.0
2007-11-30 08:28:00,110.35,110.37,110.335,110.365,1225799987.0
2007-11-30 08:29:00,110.37,110.42,110.365,110.415,838699999.0
2007-11-30 08:30:00,110.42,110.42,110.345,110.365,1054099993.0
2007-11-30 08:31:00,110.365,110.375,110.325,110.33,1596299998.0
2007-11-30 08:32:00,110.325,110.34,110.285,110.3,970700011.0
2007-11-30 08:33:00,110.3,110.32,110.295,110.315,193100000.0
2007-11-30 08:34:00,110.315,110.365,110.315,110.34,255300000.0
2007-11-30 08:35:00,110.34,110.345,110.315,110.33,1549999972.0
2007-11-30 08:36:00,110.33,110.34,110.325,110.33,211800001.0
2007-11-30 08:37:00,110.33,110.335,110.315,110.325,1941899983.0
2007-11-30 08:38:00,110.33,110.33,110.32,110.33,1336299998.0
2007-11-30 08:39:00,110.33,110.385,110.33,110.385,619800001.0
2007-11-30 08:40:00,110.385,110.42,110.385,110.405,446099994.0
2007-11-30 08:41:00,110.405,110.48,110.405,110.465,1108300003.0
2007-11-30 08:42:00,110.465,110.47,110.41,110.42,240600000.0
2007-11-30 08:43:00,110.415,110.445,110.38,110.38,326800000.0
2007-11-30 08:44:00,110.38,110.42,110.37,110.395,277000000.0
2007-11-30 08:45:00,110.395,110.43,110.395,110.41,287600000.0
2007-11-30 08:46:00,110.41,110.42,110.405,110.42,1558500033.0
2007-11-30 08:47:00,110.42,110.43,110.405,110.41,1098500000.0
2007-11-30 08:48:00,110.19,110.19,110.14,110.14,469180000.0
2007-11-30 08:49:00,110.41,110.45,110.405,110.405,469180000.0
2007-11-30 08:50:00,110.405,110.425,110.4,110.42,379700001.0
2007-11-30 08:51:00,110.42,110.435,110.415,110.43,374199999.0
2007-11-30 08:52:00,110.43,110.45,110.42,110.45,290900000.0
2007-11-30 08:53:00,110.45,110.45,110.42,110.42,264400000.0
2007-11-30 08:54:00,110.42,110.435,110.415,110.435,1785000026.0
2007-11-30 08:55:00,110.425,110.455,110.425,110.455,1840100002.0
2007-11-30 08:56:00,110.17,110.2,110.17,110.2,421200000.0
2007-11-30 08:57:00,110.46,110.46,110.445,110.445,421200000.0
2007-11-30 08:58:00,110.445,110.45,110.43,110.43,308400000.0
2007-11-30 08:59:00,110.43,110.435,110.405,110.415,224600000.0
2007-11-30 09:00:00,110.42,110.485,110.42,110.47,409350002.0
2007-11-30 09:01:00,110.47,110.47,110.445,110.46,1321100011.0
2007-11-30 09:02:00,110.46,110.46,110.45,110.46,297199999.0
2007-11-30 09:03:00,110.46,110.5,110.46,110.49,695200000.0
2007-11-30 09:04:00,110.49,110.54,110.47,110.53,1888099986.0
2007-11-30 09:05:00,110.52,110.52,110.485,110.5,985300002.0
2007-11-30 09:06:00,110.5,110.515,110.5,110.505,398200000.0
2007-11-30 09:07:00,110.505,110.515,110.475,110.485,1298800005.0
2007-11-30 09:08:00,110.07,110.16,110.07,110.15,1176600000.0
2007-11-30 09:09:00,110.475,110.48,110.475,110.475,1176600000.0
2007-11-30 09:10:00,110.475,110.475,110.41,110.41,1604200002.0
2007-11-30 09:11:00,110.41,110.41,110.365,110.405,1285799999.0
2007-11-30 09:12:00,110.405,110.435,110.39,110.435,683900000.0
2007-11-30 09:13:00,110.44,110.465,110.44,110.465,710200000.0
2007-11-30 09:14:00,110.46,110.46,110.435,110.46,1472700002.0
2007-11-30 09:15:00,110.46,110.46,110.43,110.435,639600000.0
2007-11-30 09:16:00,110.435,110.445,110.425,110.44,1363899994.0
2007-11-30 09:17:00,110.435,110.455,110.425,110.45,1011180000.0
2007-11-30 09:18:00,110.455,110.46,110.345,110.345,691900005.0
2007-11-30 09:19:00,110.355,110.425,110.355,110.36,628200002.0
2007-11-30 09:20:00,110.36,110.365,110.295,110.295,709700000.0
2007-11-30 09:21:00,110.3,110.325,110.265,110.28,1458799979.0
2007-11-30 09:22:00,110.28,110.3,110.21,110.25,1249899994.0
2007-11-30 09:23:00,110.1,110.13,110.09,110.12,387999998.0
2007-11-30 09:24:00,110.23,110.265,110.22,110.245,387999998.0
2007-11-30 09:25:00,110.14,110.16,110.14,110.16,1787800020.0
2007-11-30 09:26:00,110.315,110.33,110.285,110.295,1787800020.0
2007-11-30 09:27:00,110.295,110.33,110.29,110.325,1693499996.0
2007-11-30 09:28:00,110.33,110.34,110.305,110.33,1659800001.0
2007-11-30 09:29:00,110.325,110.33,110.295,110.3,1293100009.0
2007-11-30 09:30:00,110.3,110.3,110.26,110.26,539700005.0
2007-11-30 09:31:00,110.26,110.305,110.26,110.3,966699994.0
2007-11-30 09:32:00,110.31,110.34,110.29,110.29,630400001.0
2007-11-30 09:33:00,110.29,110.315,110.29,110.29,287800000.0
2007-11-30 09:34:00,110.29,110.315,110.29,110.315,326500000.0
2007-11-30 09:35:00,110.315,110.315,110.245,110.25,1234199997.0
2007-11-30 09:36:00,110.245,110.26,110.145,110.165,1969099999.0
2007-11-30 09:37:00,110.165,110.205,110.15,110.165,1181620000.0
2007-11-30 09:38:00,110.12,110.14,110.1,110.14,1995350008.0
2007-11-30 09:39:00,110.16,110.16,110.135,110.15,1995350008.0
2007-11-30 09:40:00,110.15,110.155,110.105,110.105,2100100023.0
2007-11-30 09:41:00,110.15,110.17,110.15,110.17,641500000.0
2007-11-30 09:42:00,110.05,110.085,110.04,110.08,641500000.0
2007-11-30 09:43:00,110.08,110.115,110.075,110.115,1668499995.0
2007-11-30 09:44:00,110.115,110.165,110.115,110.16,545999996.0
2007-11-30 09:45:00,110.16,110.185,110.155,110.16,1414300001.0
2007-11-30 09:46:00,110.16,110.185,110.155,110.18,1112099990.0
2007-11-30 09:47:00,110.18,110.205,110.18,110.205,435800000.0
2007-11-30 09:48:00,110.205,110.21,110.15,110.15,421400000.0
2007-11-30 09:49:00,110.18,110.18,110.15,110.16,271400000.0
2007-11-30 09:50:00,110.165,110.18,110.16,110.18,271400000.0
2007-11-30 09:51:00,110.18,110.235,110.18,110.225,703649990.0
2007-11-30 09:52:00,110.23,110.24,110.17,110.195,1841499988.0
2007-11-30 09:53:00,110.195,110.21,110.17,110.17,437000000.0
2007-11-30 09:54:00,110.17,110.215,110.17,110.215,1160699997.0
2007-11-30 09:55:00,110.225,110.23,110.175,110.185,1495999993.0
2007-11-30 09:56:00,110.185,110.21,110.18,110.205,372399999.0
2007-11-30 09:57:00,110.205,110.235,110.205,110.235,740800000.0
2007-11-30 09:58:00,110.23,110.24,110.22,110.225,1234700000.0
2007-11-30 09:59:00,110.22,110.285,110.22,110.275,1153099994.0
2007-11-30 10:00:00,110.285,110.295,110.26,110.265,1174800002.0
2007-11-30 10:01:00,110.26,110.265,110.155,110.155,1430500004.0
2007-11-30 10:02:00,110.155,110.245,110.155,110.24,520199998.0
2007-11-30 10:03:00,110.225,110.265,110.195,110.25,1757000011.0
2007-11-30 10:04:00,110.25,110.255,110.16,110.17,1047700001.0
2007-11-30 10:05:00,110.17,110.18,110.155,110.155,444201200.0
2007-11-30 10:06:00,110.155,110.165,110.09,110.1,955201191.0
2007-11-30 10:07:00,110.095,110.1,110.05,110.075,324100200.0
2007-11-30 10:08:00,110.075,110.17,110.07,110.15,1565400002.0
2007-11-30 10:09:00,110.15,110.17,110.105,110.115,420500000.0
2007-11-30 10:10:00,110.105,110.15,110.105,110.15,262799999.0
2007-11-30 10:11:00,110.15,110.15,110.11,110.11,258200000.0
2007-11-30 10:12:00,110.11,110.11,110.075,110.09,313499999.0
2007-11-30 10:13:00,110.09,110.11,110.08,110.11,212600000.0
2007-11-30 10:14:00,110.11,110.115,110.02,110.06,445900000.0
2007-11-30 10:15:00,110.06,110.065,110.045,110.06,935911995.0
2007-11-30 10:16:00,110.055,110.08,110.045,110.07,895299995.0
2007-11-30 10:17:00,110.07,110.07,110.035,110.065,504499996.0
2007-11-30 10:18:00,110.065,110.095,110.055,110.095,611099998.0
2007-11-30 10:19:00,110.095,110.11,110.095,110.105,308700000.0
2007-11-30 10:20:00,110.105,110.12,110.09,110.115,1261500020.0
2007-11-30 10:21:00,110.115,110.13,110.11,110.12,588400004.0
2007-11-30 10:22:00,110.12,110.125,110.09,110.09,504700000.0
2007-11-30 10:23:00,110.085,110.13,110.085,110.125,676000002.0
2007-11-30 10:24:00,110.125,110.155,110.115,110.15,1411700000.0
2007-11-30 10:25:00,110.15,110.165,110.135,110.165,860500007.0
2007-11-30 10:26:00,110.165,110.225,110.16,110.17,548099999.0
2007-11-30 10:27:00,110.17,110.175,110.16,110.175,187500000.0
2007-11-30 10:28:00,110.18,110.19,110.16,110.175,355899999.0
2007-11-30 10:29:00,110.175,110.175,110.14,110.15,307600000.0
2007-11-30 10:30:00,110.145,110.15,110.135,110.145,1225599996.0
2007-11-30 10:31:00,110.145,110.145,110.11,110.145,1330999999.0
2007-11-30 10:32:00,110.145,110.155,110.115,110.135,1683000009.0
2007-11-30 10:33:00,110.135,110.135,110.075,110.105,1508300002.0
2007-11-30 10:34:00,110.105,110.125,110.055,110.12,1557699997.0
2007-11-30 10:35:00,110.26,110.31,110.25,110.29,1938000010.0
2007-11-30 10:36:00,110.11,110.165,110.105,110.145,1938000010.0
2007-11-30 10:37:00,110.145,110.165,110.105,110.105,1977999979.0
2007-11-30 10:38:00,110.105,110.135,110.1,110.13,1412900001.0
2007-11-30 10:39:00,110.13,110.16,110.125,110.155,860799997.0
2007-11-30 10:40:00,110.155,110.165,110.145,110.155,2044000003.0
2007-11-30 10:41:00,110.3,110.32,110.29,110.29,1082500000.0
2007-11-30 10:42:00,110.175,110.175,110.145,110.145,1082500000.0
2007-11-30 10:43:00,110.29,110.3,110.27,110.28,1662799993.0
2007-11-30 10:44:00,110.3,110.3,110.28,110.29,1662799993.0
2007-11-30 10:45:00,110.3,110.3,110.28,110.28,1662799993.0
2007-11-30 10:46:00,110.165,110.195,110.155,110.185,1662799993.0
2007-11-30 10:47:00,110.3,110.31,110.29,110.3,1322063999.0
2007-11-30 10:48:00,110.185,110.205,110.175,110.185,1322063999.0
2007-11-30 10:49:00,110.185,110.19,110.155,110.16,1209409980.0
2007-11-30 10:51:00,110.27,110.27,110.25,110.26,430400000.0
2007-11-30 10:52:00,110.27,110.29,110.27,110.28,430400000.0
2007-11-30 10:53:00,110.29,110.29,110.28,110.28,430400000.0
2007-11-30 10:54:00,110.15,110.175,110.15,110.16,430400000.0
2007-11-30 10:55:00,110.34,110.36,110.33,110.36,202499999.0
2007-11-30 10:56:00,110.12,110.135,110.11,110.135,202499999.0
2007-11-30 10:57:00,110.135,110.135,110.08,110.095,1061599998.0
2007-11-30 10:58:00,110.095,110.105,110.075,110.09,862650000.0
2007-11-30 10:59:00,110.09,110.115,110.085,110.115,1355890008.0
2007-11-30 11:00:00,110.115,110.115,110.08,110.085,1824399989.0
2007-11-30 11:01:00,110.085,110.085,110.035,110.07,1761099996.0
2007-11-30 11:02:00,110.07,110.12,110.07,110.12,1478800011.0
2007-11-30 11:03:00,110.12,110.125,110.075,110.125,1714800005.0
2007-11-30 11:04:00,110.125,110.13,110.105,110.105,1080699982.0
2007-11-30 11:05:00,110.49,110.6,110.49,110.54,1334500020.0
2007-11-30 11:06:00,110.55,110.57,110.5,110.51,1334500020.0
2007-11-30 11:07:00,110.09,110.115,110.09,110.11,1334500020.0
2007-11-30 11:08:00,110.47,110.48,110.4,110.43,2106900001.0
2007-11-30 11:09:00,110.095,110.095,110.055,110.075,2106900001.0
2007-11-30 11:10:00,110.41,110.47,110.4,110.41,771759989.0
2007-11-30 11:11:00,110.42,110.42,110.4,110.42,771759989.0
2007-11-30 11:12:00,110.085,110.13,110.075,110.115,771759989.0
2007-11-30 11:13:00,110.115,110.12,110.1,110.12,458600000.0
2007-11-30 11:14:00,110.12,110.13,110.095,110.095,361500000.0
2007-11-30 11:15:00,110.095,110.105,110.06,110.07,541500002.0
2007-11-30 11:16:00,110.07,110.1,110.065,110.095,305200000.0
2007-11-30 11:17:00,110.095,110.12,110.09,110.105,200900000.0
2007-11-30 11:18:00,110.105,110.14,110.105,110.13,355000001.0
2007-11-30 11:19:00,110.13,110.14,110.11,110.13,775099996.0
2007-11-30 11:20:00,110.125,110.175,110.12,110.165,1035500011.0
2007-11-30 11:21:00,110.165,110.18,110.14,110.175,1639600003.0
2007-11-30 11:22:00,110.175,110.19,110.155,110.17,1189390009.0
2007-11-30 11:23:00,110.17,110.18,110.16,110.175,383799999.0
2007-11-30 11:24:00,110.175,110.175,110.16,110.17,372400000.0
2007-11-30 11:25:00,110.17,110.17,110.14,110.155,1409000009.0
2007-11-30 11:26:00,110.75,110.75,110.68,110.68,503300000.0
2007-11-30 11:27:00,110.17,110.175,110.16,110.17,503300000.0
2007-11-30 11:28:00,110.17,110.185,110.17,110.18,1271099976.0
2007-11-30 11:29:00,110.72,110.72,110.69,110.71,344100000.0
2007-11-30 11:30:00,110.7,110.71,110.64,110.64,344100000.0
2007-11-30 11:31:00,110.185,110.21,110.175,110.205,344100000.0
2007-11-30 11:32:00,110.205,110.24,110.2,110.225,1239400009.0
2007-11-30 11:33:00,110.225,110.255,110.22,110.255,572899992.0
2007-11-30 11:34:00,110.255,110.26,110.225,110.245,924900008.0
2007-11-30 11:35:00,110.25,110.31,110.245,110.29,884299997.0
2007-11-30 11:36:00,110.29,110.29,110.255,110.26,157100000.0
2007-11-30 11:37:00,110.26,110.27,110.245,110.265,1869399982.0
2007-11-30 11:38:00,110.265,110.27,110.245,110.255,1501960015.0
2007-11-30 11:39:00,110.265,110.305,110.255,110.305,1075500001.0
2007-11-30 11:40:00,110.305,110.305,110.255,110.305,1748599997.0
2007-11-30 11:41:00,110.68,110.69,110.68,110.69,1840600009.0
2007-11-30 11:42:00,110.295,110.305,110.285,110.295,1840600009.0
2007-11-30 11:43:00,110.295,110.3,110.27,110.275,604099999.0
2007-11-30 11:44:00,110.66,110.67,110.64,110.64,667600001.0
2007-11-30 11:45:00,110.285,110.3,110.28,110.28,667600001.0
2007-11-30 11:46:00,110.28,110.295,110.275,110.295,360000000.0
2007-11-30 11:47:00,110.295,110.305,110.295,110.3,1409600014.0
2007-11-30 11:48:00,110.3,110.3,110.255,110.26,1921499994.0
2007-11-30 11:49:00,110.57,110.58,110.55,110.56,881000018.0
2007-11-30 11:50:00,110.57,110.57,110.56,110.56,881000018.0
2007-11-30 11:51:00,110.255,110.27,110.25,110.27,881000018.0
2007-11-30 11:52:00,110.27,110.29,110.265,110.275,2134199998.0
2007-11-30 11:53:00,110.61,110.63,110.61,110.62,440799999.0
2007-11-30 11:55:00,110.345,110.36,110.33,110.36,440799999.0
2007-11-30 11:56:00,110.36,110.37,110.355,110.36,542600000.0
2007-11-30 11:57:00,110.37,110.405,110.37,110.38,415099996.0
2007-11-30 11:58:00,110.38,110.4,110.335,110.345,743450003.0
2007-11-30 11:59:00,110.345,110.37,110.34,110.35,485100001.0
2007-11-30 12:00:00,110.35,110.37,110.33,110.355,902699986.0
2007-11-30 12:01:00,110.355,110.44,110.355,110.43,577400001.0
2007-11-30 12:02:00,110.43,110.475,110.42,110.475,982499998.0
2007-11-30 12:03:00,110.475,110.5,110.44,110.465,582599999.0
2007-11-30 12:04:00,110.465,110.505,110.46,110.505,1058900001.0
2007-11-30 12:05:00,110.495,110.59,110.485,110.535,1512700004.0
2007-11-30 12:06:00,110.535,110.565,110.49,110.495,2124899995.0
2007-11-30 12:07:00,110.495,110.51,110.455,110.465,1822199997.0
2007-11-30 12:08:00,110.465,110.465,110.41,110.44,1232700006.0
2007-11-30 12:09:00,110.44,110.45,110.41,110.43,371499997.0
2007-11-30 12:10:00,110.43,110.48,110.41,110.415,915799997.0
2007-11-30 12:11:00,110.415,110.435,110.415,110.43,715099999.0
2007-11-30 12:12:00,110.43,110.45,110.42,110.445,324000000.0
2007-11-30 12:13:00,110.445,110.54,110.445,110.515,1426100002.0
2007-11-30 12:14:00,110.515,110.56,110.51,110.54,1212099998.0
2007-11-30 12:15:00,110.54,110.56,110.52,110.54,419500000.0
2007-11-30 12:16:00,110.54,110.54,110.5,110.525,694799994.0
2007-11-30 12:17:00,110.525,110.57,110.525,110.57,360299999.0
2007-11-30 12:18:00,110.57,110.62,110.565,110.615,737300003.0
2007-11-30 12:19:00,110.62,110.74,110.61,110.735,519600001.0
2007-11-30 12:20:00,110.735,110.785,110.735,110.785,1389850006.0
2007-11-30 12:21:00,110.785,110.87,110.765,110.775,1637000008.0
2007-11-30 12:22:00,110.785,110.785,110.715,110.775,1846500002.0
2007-11-30 12:23:00,110.775,110.815,110.755,110.785,478200001.0
2007-11-30 12:24:00,110.785,110.79,110.755,110.76,702640000.0
2007-11-30 12:25:00,110.76,110.76,110.735,110.755,466619999.0
2007-11-30 12:26:00,110.76,110.76,110.695,110.7,191060000.0
2007-11-30 12:27:00,110.7,110.72,110.69,110.695,267199996.0
2007-11-30 12:28:00,110.69,110.725,110.68,110.725,473900000.0
2007-11-30 12:29:00,110.725,110.74,110.705,110.715,840499999.0
2007-11-30 12:30:00,110.715,110.72,110.655,110.66,767300005.0
2007-11-30 12:31:00,110.66,110.665,110.63,110.66,1248299990.0
2007-11-30 12:32:00,110.66,110.66,110.625,110.645,652400004.0
2007-11-30 12:33:00,110.645,110.73,110.635,110.72,965300002.0
2007-11-30 12:34:00,110.72,110.75,110.695,110.705,771000004.0
2007-11-30 12:35:00,110.705,110.705,110.645,110.665,1689250005.0
2007-11-30 12:36:00,110.665,110.695,110.665,110.69,1672100033.0
2007-11-30 12:37:00,110.69,110.765,110.69,110.72,895200002.0
2007-11-30 12:38:00,110.72,110.73,110.705,110.73,330900002.0
2007-11-30 12:39:00,110.67,110.67,110.65,110.67,1896200008.0
2007-11-30 12:40:00,110.66,110.66,110.64,110.64,1896200008.0
2007-11-30 12:41:00,110.685,110.7,110.685,110.7,1896200008.0
2007-11-30 12:42:00,110.7,110.74,110.7,110.715,1289900001.0
2007-11-30 12:43:00,110.715,110.72,110.665,110.675,826400001.0
2007-11-30 12:44:00,110.67,110.68,110.64,110.65,1671000000.0
2007-11-30 12:45:00,110.65,110.68,110.65,110.655,2118600023.0
2007-11-30 12:46:00,110.655,110.66,110.58,110.58,1649200029.0
2007-11-30 12:47:00,110.58,110.635,110.58,110.61,581799998.0
2007-11-30 12:48:00,110.61,110.615,110.56,110.565,351399999.0
2007-11-30 12:49:00,110.565,110.585,110.56,110.565,773300007.0
2007-11-30 12:50:00,110.565,110.58,110.565,110.57,102500000.0
2007-11-30 12:51:00,110.57,110.59,110.56,110.585,447799998.0
2007-11-30 12:52:00,110.585,110.605,110.56,110.6,289800002.0
2007-11-30 12:53:00,110.6,110.635,110.6,110.63,411300000.0
2007-11-30 12:54:00,110.63,110.64,110.625,110.635,1351400000.0
2007-11-30 12:55:00,110.635,110.685,110.635,110.65,332600000.0
2007-11-30 12:56:00,110.65,110.66,110.56,110.595,1484500003.0
2007-11-30 12:57:00,110.595,110.6,110.41,110.435,428200001.0
2007-11-30 12:58:00,110.66,110.67,110.62,110.65,820599999.0
2007-11-30 12:59:00,110.66,110.67,110.65,110.67,820599999.0
2007-11-30 13:00:00,110.485,110.525,110.485,110.515,820599999.0
2007-11-30 13:01:00,110.515,110.55,110.51,110.51,2094600014.0
2007-11-30 13:02:00,110.66,110.66,110.65,110.66,1744199995.0
2007-11-30 13:03:00,110.5,110.545,110.5,110.535,1744199995.0
2007-11-30 13:04:00,110.535,110.575,110.525,110.575,2006500005.0
2007-11-30 13:05:00,110.575,110.615,110.575,110.59,2033799994.0
2007-11-30 13:06:00,110.69,110.7,110.68,110.69,1872800043.0
2007-11-30 13:07:00,110.615,110.615,110.59,110.59,1872800043.0
2007-11-30 13:08:00,110.59,110.6,110.585,110.595,1247499999.0
2007-11-30 13:09:00,110.595,110.64,110.575,110.64,1894199999.0
2007-11-30 13:10:00,110.64,110.64,110.605,110.625,1216499974.0
2007-11-30 13:11:00,110.71,110.73,110.71,110.72,2032800006.0
2007-11-30 13:12:00,110.645,110.68,110.635,110.655,2032800006.0
2007-11-30 13:13:00,110.645,110.695,110.645,110.69,2090199990.0
2007-11-30 13:14:00,110.69,110.69,110.635,110.64,977300002.0
2007-11-30 13:15:00,110.71,110.71,110.71,110.71,916300009.0
2007-11-30 13:16:00,110.655,110.69,110.655,110.69,916300009.0
2007-11-30 13:17:00,110.69,110.69,110.635,110.655,1242799991.0
2007-11-30 13:18:00,110.645,110.665,110.645,110.665,1782499989.0
2007-11-30 13:19:00,110.665,110.67,110.64,110.67,295800001.0
2007-11-30 13:20:00,110.67,110.67,110.645,110.645,513250003.0
2007-11-30 13:21:00,110.67,110.68,110.66,110.67,1652800027.0
2007-11-30 13:22:00,110.655,110.685,110.655,110.675,1652800027.0
2007-11-30 13:23:00,110.68,110.68,110.68,110.68,336300000.0
2007-11-30 13:24:00,110.685,110.69,110.675,110.69,336300000.0
2007-11-30 13:25:00,110.71,110.73,110.71,110.72,840299972.0
2007-11-30 13:26:00,110.69,110.69,110.675,110.675,840299972.0
2007-11-30 13:27:00,110.72,110.74,110.72,110.73,304499998.0
2007-11-30 13:28:00,110.665,110.675,110.65,110.655,304499998.0
2007-11-30 13:29:00,110.655,110.695,110.645,110.685,1338300016.0
2007-11-30 13:30:00,110.685,110.7,110.65,110.65,407600000.0
2007-11-30 13:31:00,110.65,110.665,110.65,110.66,155000000.0
2007-11-30 13:32:00,110.66,110.66,110.645,110.65,404599999.0
2007-11-30 13:33:00,110.65,110.65,110.63,110.63,115300000.0
2007-11-30 13:34:00,110.63,110.63,110.59,110.61,740699997.0
2007-11-30 13:35:00,110.61,110.685,110.61,110.675,374299997.0
2007-11-30 13:36:00,110.675,110.675,110.66,110.665,664500008.0
2007-11-30 13:37:00,110.67,110.685,110.65,110.68,602800007.0
2007-11-30 13:38:00,110.69,110.705,110.67,110.69,617099999.0
2007-11-30 13:39:00,110.69,110.69,110.665,110.68,405799999.0
2007-11-30 13:40:00,110.68,110.68,110.655,110.655,657800000.0
2007-11-30 13:41:00,110.655,110.655,110.615,110.62,359600000.0
2007-11-30 13:42:00,110.62,110.62,110.595,110.61,1340399998.0
2007-11-30 13:43:00,110.61,110.62,110.605,110.605,221500000.0
2007-11-30 13:44:00,110.605,110.635,110.6,110.635,839400000.0
2007-11-30 13:45:00,110.635,110.635,110.62,110.62,209100000.0
2007-11-30 13:46:00,110.62,110.63,110.6,110.6,288400000.0
2007-11-30 13:47:00,110.6,110.61,110.595,110.605,146800000.0
2007-11-30 13:48:00,110.605,110.625,110.6,110.615,421300008.0
2007-11-30 13:49:00,110.615,110.64,110.61,110.61,144000000.0
2007-11-30 13:50:00,110.61,110.615,110.595,110.6,1028700000.0
2007-11-30 13:51:00,110.6,110.62,110.6,110.615,1111400011.0
2007-11-30 13:52:00,110.62,110.63,110.615,110.63,1410199987.0
2007-11-30 13:53:00,110.63,110.635,110.63,110.635,108300000.0
2007-11-30 13:54:00,110.635,110.635,110.615,110.625,964899999.0
2007-11-30 13:55:00,110.625,110.63,110.615,110.615,1569100003.0
2007-11-30 13:56:00,110.625,110.64,110.615,110.635,719000000.0
2007-11-30 13:57:00,110.635,110.66,110.635,110.655,991000016.0
2007-11-30 13:58:00,110.655,110.68,110.645,110.665,1477800002.0
2007-11-30 13:59:00,110.665,110.68,110.66,110.67,246650000.0
2007-11-30 14:00:00,110.67,110.68,110.655,110.655,562999992.0
2007-11-30 14:01:00,110.68,110.69,110.67,110.67,356100000.0
2007-11-30 14:02:00,110.66,110.67,110.655,110.67,356100000.0
2007-11-30 14:03:00,110.67,110.675,110.665,110.665,835500000.0
2007-11-30 14:04:00,110.665,110.68,110.665,110.665,1004200000.0
2007-11-30 14:05:00,110.67,110.71,110.665,110.685,1157800000.0
2007-11-30 14:06:00,110.695,110.71,110.685,110.705,987200000.0
2007-11-30 14:07:00,110.705,110.715,110.7,110.71,329099997.0
2007-11-30 14:08:00,110.71,110.72,110.71,110.72,212400000.0
2007-11-30 14:09:00,110.72,110.735,110.715,110.725,934199999.0
2007-11-30 14:10:00,110.72,110.75,110.715,110.725,1899050036.0
2007-11-30 14:11:00,110.725,110.735,110.715,110.725,2128100012.0
2007-11-30 14:12:00,110.68,110.69,110.65,110.68,2044299996.0
2007-11-30 14:13:00,110.71,110.715,110.695,110.695,2044299996.0
2007-11-30 14:14:00,110.7,110.73,110.7,110.71,1311199997.0
2007-11-30 14:15:00,110.7,110.72,110.7,110.71,1311199997.0
2007-11-30 14:16:00,110.7,110.71,110.69,110.69,1311199997.0
2007-11-30 14:17:00,110.68,110.7,110.68,110.69,1311199997.0
2007-11-30 14:18:00,110.7,110.7,110.69,110.69,1311199997.0
2007-11-30 14:19:00,110.7,110.7,110.69,110.69,1311199997.0
2007-11-30 14:20:00,110.68,110.7,110.68,110.7,1311199997.0
2007-11-30 14:21:00,110.69,110.69,110.69,110.69,1311199997.0
2007-11-30 14:22:00,110.68,110.69,110.68,110.68,1311199997.0
2007-11-30 14:23:00,110.69,110.69,110.65,110.65,1311199997.0
2007-11-30 14:24:00,110.66,110.68,110.65,110.68,1311199997.0
2007-11-30 14:25:00,110.72,110.735,110.71,110.73,1311199997.0
2007-11-30 14:26:00,110.73,110.74,110.73,110.735,474699999.0
2007-11-30 14:27:00,110.735,110.75,110.73,110.74,119800001.0
2007-11-30 14:28:00,110.74,110.77,110.73,110.765,1657000001.0
2007-11-30 14:29:00,110.765,110.78,110.725,110.725,454500000.0
2007-11-30 14:30:00,110.735,110.735,110.695,110.725,1385100000.0
2007-11-30 14:31:00,110.725,110.73,110.705,110.715,125300000.0
2007-11-30 14:32:00,110.715,110.72,110.69,110.7,214500000.0
2007-11-30 14:33:00,110.7,110.775,110.7,110.775,863299999.0
2007-11-30 14:34:00,110.765,110.78,110.75,110.75,1086049984.0
2007-11-30 14:35:00,110.75,110.765,110.74,110.765,105700000.0
2007-11-30 14:36:00,110.63,110.63,110.59,110.61,491900000.0
2007-11-30 14:37:00,110.775,110.785,110.76,110.77,491900000.0
2007-11-30 14:38:00,110.77,110.79,110.76,110.79,143600000.0
2007-11-30 14:39:00,110.79,110.83,110.79,110.8,736399999.0
2007-11-30 14:40:00,110.8,110.805,110.77,110.78,186700000.0
2007-11-30 14:41:00,110.78,110.79,110.74,110.74,179200000.0
2007-11-30 14:42:00,110.74,110.74,110.725,110.74,77400000.0
2007-11-30 14:43:00,110.74,110.74,110.715,110.74,1555799997.0
2007-11-30 14:44:00,110.72,110.77,110.72,110.74,300600000.0
2007-11-30 14:45:00,110.745,110.75,110.745,110.75,300600000.0
2007-11-30 14:46:00,110.76,110.8,110.75,110.8,1543300001.0
2007-11-30 14:47:00,110.755,110.76,110.735,110.75,1543300001.0
2007-11-30 14:48:00,110.75,110.75,110.735,110.74,104100000.0
2007-11-30 14:49:00,110.74,110.745,110.68,110.68,182199999.0
2007-11-30 14:50:00,110.68,110.685,110.665,110.675,266300000.0
2007-11-30 14:51:00,110.675,110.725,110.675,110.7,334500000.0
2007-11-30 14:52:00,110.7,110.7,110.635,110.64,1148399989.0
2007-11-30 14:53:00,110.63,110.66,110.63,110.66,668699997.0
2007-11-30 14:54:00,110.655,110.66,110.63,110.64,318000005.0
2007-11-30 14:55:00,110.64,110.705,110.635,110.685,1446599974.0
2007-11-30 14:56:00,110.685,110.725,110.675,110.725,1853000008.0
2007-11-30 14:57:00,110.725,110.73,110.705,110.71,157100001.0
2007-11-30 14:58:00,110.71,110.72,110.675,110.68,1392099978.0
2007-11-30 14:59:00,110.68,110.715,110.67,110.715,249700004.0
2007-11-30 15:00:00,110.715,110.72,110.695,110.7,1154200006.0
2007-11-30 15:01:00,110.7,110.7,110.67,110.67,132200000.0
2007-11-30 15:02:00,110.67,110.675,110.655,110.66,188900000.0
2007-11-30 15:03:00,110.66,110.675,110.655,110.66,1958500027.0
2007-11-30 15:04:00,110.82,110.85,110.81,110.85,1622200021.0
2007-11-30 15:05:00,110.84,110.84,110.82,110.84,1622200021.0
2007-11-30 15:06:00,110.675,110.69,110.665,110.67,1622200021.0
2007-11-30 15:07:00,110.84,110.85,110.82,110.82,1537100000.0
2007-11-30 15:08:00,110.83,110.84,110.82,110.82,1537100000.0
2007-11-30 15:09:00,110.83,110.84,110.82,110.82,1537100000.0
2007-11-30 15:10:00,110.83,110.85,110.82,110.85,1537100000.0
2007-11-30 15:11:00,110.86,110.9,110.86,110.89,1537100000.0
2007-11-30 15:12:00,110.9,110.92,110.89,110.92,1537100000.0
2007-11-30 15:13:00,110.9,110.91,110.87,110.87,1537100000.0
2007-11-30 15:14:00,110.88,110.9,110.86,110.9,1537100000.0
2007-11-30 15:15:00,110.91,110.91,110.86,110.87,1537100000.0
2007-11-30 15:16:00,110.88,110.88,110.86,110.86,1537100000.0
2007-11-30 15:17:00,110.87,110.87,110.86,110.86,1537100000.0
2007-11-30 15:18:00,110.87,110.88,110.85,110.88,1537100000.0
2007-11-30 15:19:00,110.7,110.705,110.7,110.7,1537100000.0
2007-11-30 15:20:00,110.7,110.71,110.69,110.71,1030400000.0
2007-11-30 15:21:00,110.71,110.71,110.7,110.7,306500000.0
2007-11-30 15:22:00,110.7,110.7,110.685,110.685,1209700000.0
2007-11-30 15:23:00,110.695,110.7,110.66,110.66,582500000.0
2007-11-30 15:24:00,110.66,110.69,110.655,110.69,1144000000.0
2007-11-30 15:25:00,110.69,110.69,110.655,110.66,1504499989.0
2007-11-30 15:26:00,110.66,110.69,110.655,110.69,1305599999.0
2007-11-30 15:27:00,110.88,110.89,110.87,110.89,1548400000.0
2007-11-30 15:28:00,110.685,110.685,110.665,110.665,1548400000.0
2007-11-30 15:29:00,110.665,110.67,110.62,110.62,218100000.0
2007-11-30 15:30:00,110.62,110.65,110.6,110.645,1352499987.0
2007-11-30 15:31:00,110.87,110.87,110.86,110.86,500900006.0
2007-11-30 15:32:00,110.655,110.685,110.64,110.65,500900006.0
2007-11-30 15:33:00,110.65,110.69,110.65,110.69,114000000.0
2007-11-30 15:34:00,110.69,110.69,110.655,110.655,653400000.0
2007-11-30 15:35:00,110.655,110.66,110.635,110.635,1303600000.0
2007-11-30 15:36:00,110.635,110.645,110.6,110.63,161300000.0
2007-11-30 15:37:00,110.625,110.695,110.625,110.68,64700000.0
2007-11-30 15:38:00,110.68,110.705,110.675,110.69,477000001.0
2007-11-30 15:39:00,110.94,110.95,110.92,110.94,1788199998.0
2007-11-30 15:40:00,110.675,110.71,110.665,110.695,1788199998.0
2007-11-30 15:41:00,110.7,110.705,110.675,110.7,1283900000.0
2007-11-30 15:42:00,110.7,110.715,110.68,110.69,1162000011.0
2007-11-30 15:43:00,110.69,110.725,110.685,110.72,1296800000.0
2007-11-30 15:44:00,110.72,110.785,110.72,110.75,640530000.0
2007-11-30 15:45:00,110.75,110.78,110.75,110.765,143784000.0
2007-11-30 15:46:00,110.765,110.815,110.765,110.815,572819000.0
2007-11-30 15:47:00,110.815,110.84,110.81,110.83,351500000.0
2007-11-30 15:48:00,110.83,110.835,110.81,110.82,140500000.0
2007-11-30 15:49:00,110.82,110.84,110.81,110.815,817000000.0
2007-11-30 15:50:00,110.815,110.84,110.805,110.84,819999999.0
2007-11-30 15:51:00,110.84,110.84,110.8,110.8,559799999.0
2007-11-30 15:52:00,110.8,110.8,110.76,110.775,123000000.0
2007-11-30 15:53:00,110.775,110.78,110.745,110.76,489399995.0
2007-11-30 15:54:00,110.755,110.82,110.755,110.82,251700001.0
2007-11-30 15:55:00,110.82,110.83,110.8,110.825,82400000.0
2007-11-30 15:56:00,110.825,110.83,110.735,110.795,1598700013.0
2007-11-30 15:57:00,110.86,110.88,110.86,110.87,1341400000.0
2007-11-30 15:58:00,110.805,110.815,110.795,110.805,1341400000.0
2007-11-30 15:59:00,110.805,110.81,110.785,110.79,894040000.0
2007-11-30 16:00:00,110.79,110.8,110.775,110.8,1927500038.0
2007-11-30 16:01:00,110.8,110.83,110.8,110.83,932200001.0
2007-11-30 16:02:00,110.83,110.835,110.82,110.82,1173000000.0
2007-11-30 16:03:00,110.815,110.825,110.81,110.82,1241899998.0
2007-11-30 16:04:00,110.82,110.86,110.815,110.86,473599999.0
2007-11-30 16:05:00,110.86,110.86,110.83,110.845,135100000.0
2007-11-30 16:06:00,110.84,110.86,110.84,110.86,157900000.0
2007-11-30 16:07:00,110.86,110.86,110.83,110.83,130800000.0
2007-11-30 16:08:00,110.83,110.85,110.825,110.835,861900003.0
2007-11-30 16:09:00,110.835,110.85,110.83,110.83,173100000.0
2007-11-30 16:10:00,110.83,110.855,110.825,110.855,2060200002.0
2007-11-30 16:11:00,110.855,110.91,110.855,110.91,923600005.0
2007-11-30 16:12:00,110.92,110.94,110.91,110.91,1063300000.0
2007-11-30 16:13:00,110.925,110.925,110.88,110.885,1063300000.0
2007-11-30 16:14:00,110.885,110.915,110.865,110.905,1856249997.0
2007-11-30 16:15:00,110.895,110.915,110.865,110.885,1783999994.0
2007-11-30 16:16:00,110.885,110.89,110.865,110.865,1715800002.0
2007-11-30 16:17:00,110.865,110.885,110.865,110.875,422999997.0
2007-11-30 16:18:00,110.875,110.89,110.86,110.88,440900001.0
2007-11-30 16:19:00,111.01,111.04,111.01,111.02,1838499996.0
2007-11-30 16:20:00,111.03,111.06,111.03,111.05,1838499996.0
2007-11-30 16:21:00,110.9,110.905,110.88,110.88,1838499996.0
2007-11-30 16:22:00,110.88,110.89,110.875,110.885,1708100000.0
2007-11-30 16:23:00,111.01,111.05,111.01,111.02,786499999.0
2007-11-30 16:24:00,110.885,110.925,110.885,110.92,786499999.0
2007-11-30 16:25:00,110.915,110.925,110.91,110.91,190500000.0
2007-11-30 16:26:00,110.91,110.92,110.89,110.905,276500000.0
2007-11-30 16:27:00,110.905,110.905,110.875,110.885,1053399985.0
2007-11-30 16:28:00,110.885,110.92,110.88,110.89,632499988.0
2007-11-30 16:29:00,110.89,110.89,110.865,110.885,1731900011.0
2007-11-30 16:30:00,110.88,110.895,110.87,110.87,276699997.0
2007-11-30 16:31:00,110.87,110.88,110.855,110.87,302500001.0
2007-11-30 16:32:00,110.87,110.895,110.87,110.885,551400000.0
2007-11-30 16:33:00,111.14,111.14,111.09,111.09,1469099990.0
2007-11-30 16:34:00,110.88,110.89,110.865,110.885,1469099990.0
2007-11-30 16:35:00,110.885,110.91,110.88,110.905,1202799991.0
2007-11-30 16:36:00,110.895,110.92,110.89,110.92,335099995.0
2007-11-30 16:37:00,110.92,110.94,110.915,110.935,1200300005.0
2007-11-30 16:38:00,110.935,110.945,110.925,110.945,1060300000.0
2007-11-30 16:39:00,110.94,110.955,110.93,110.945,1019100004.0
2007-11-30 16:40:00,110.945,110.96,110.93,110.96,1211006015.0
2007-11-30 16:41:00,111.17,111.17,111.14,111.14,1623400009.0
2007-11-30 16:42:00,110.97,110.98,110.955,110.98,1623400009.0
2007-11-30 16:43:00,110.98,110.98,110.895,110.895,707400000.0
2007-11-30 16:44:00,110.895,110.935,110.895,110.925,1250799993.0
2007-11-30 16:45:00,110.925,110.925,110.895,110.895,735099994.0
2007-11-30 16:46:00,111.17,111.18,111.17,111.17,1798499990.0
2007-11-30 16:47:00,110.875,110.885,110.815,110.855,1798499990.0
2007-11-30 16:48:00,110.855,110.86,110.815,110.845,1542399996.0
2007-11-30 16:49:00,110.855,110.87,110.835,110.86,1471899997.0
2007-11-30 16:50:00,110.86,110.88,110.845,110.86,1185200000.0
2007-11-30 16:51:00,110.86,110.865,110.85,110.855,95100000.0
2007-11-30 16:52:00,110.855,110.855,110.82,110.83,471400000.0
2007-11-30 16:53:00,110.835,110.86,110.82,110.855,1656299996.0
2007-11-30 16:54:00,110.86,110.86,110.84,110.86,812400002.0
2007-11-30 16:55:00,110.855,110.86,110.835,110.855,428600000.0
2007-11-30 16:56:00,110.855,110.88,110.855,110.88,118500000.0
2007-11-30 16:57:00,110.875,110.885,110.865,110.875,855000002.0
2007-11-30 16:58:00,110.875,110.885,110.87,110.875,295700000.0
2007-11-30 16:59:00,110.875,110.91,110.875,110.885,501100003.0
2007-11-30 17:00:00,110.885,110.895,110.88,110.885,224900000.0
2007-11-30 17:01:00,110.885,110.92,110.865,110.92,852700008.0
2007-11-30 17:02:00,110.92,110.94,110.915,110.93,61400000.0
2007-11-30 17:03:00,110.93,110.93,110.89,110.89,437799996.0
2007-11-30 17:04:00,110.89,110.905,110.875,110.885,1127499999.0
2007-11-30 17:05:00,110.885,110.92,110.885,110.895,1240700001.0
2007-11-30 17:06:00,110.895,110.95,110.89,110.945,576400000.0
2007-11-30 17:07:00,110.945,110.95,110.91,110.91,272700000.0
2007-11-30 17:08:00,110.91,110.925,110.9,110.925,149550000.0
2007-11-30 17:09:00,110.925,110.965,110.925,110.96,423800002.0
2007-11-30 17:10:00,110.87,110.9,110.87,110.9,1113500002.0
2007-11-30 17:11:00,110.89,110.89,110.86,110.89,1113500002.0
2007-11-30 17:12:00,110.935,110.945,110.915,110.925,1113500002.0
2007-11-30 17:13:00,110.925,110.965,110.915,110.955,1542800000.0
2007-11-30 17:14:00,110.87,110.88,110.86,110.86,160000000.0
2007-11-30 17:15:00,110.955,110.98,110.955,110.97,160000000.0
2007-11-30 17:16:00,110.97,111.01,110.97,110.985,378600001.0
2007-11-30 17:17:00,110.985,111.025,110.98,111.015,555800000.0
2007-11-30 17:18:00,111.015,111.05,111.015,111.025,1710700005.0
2007-11-30 17:19:00,111.03,111.05,111.02,111.035,219100001.0
2007-11-30 17:20:00,111.035,111.07,111.035,111.055,464021000.0
2007-11-30 17:21:00,111.055,111.08,111.045,111.08,178300001.0
2007-11-30 17:22:00,111.075,111.08,111.03,111.03,247799999.0
2007-11-30 17:23:00,111.03,111.055,111.015,111.035,602600000.0
2007-11-30 17:24:00,111.035,111.04,111.02,111.03,202000000.0
2007-11-30 17:25:00,111.03,111.045,111.0,111.03,313399999.0
2007-11-30 17:26:00,111.03,111.065,111.03,111.055,227800000.0
2007-11-30 17:27:00,111.055,111.07,111.055,111.07,753600008.0
2007-11-30 17:28:00,111.07,111.08,111.03,111.075,265040000.0
2007-11-30 17:29:00,111.07,111.08,111.06,111.075,165300000.0
2007-11-30 17:30:00,111.075,111.11,111.07,111.09,637600001.0
2007-11-30 17:31:00,111.085,111.14,111.085,111.14,854100001.0
2007-11-30 17:32:00,111.14,111.15,111.125,111.14,137600000.0
2007-11-30 17:33:00,111.14,111.155,111.095,111.1,1118599998.0
2007-11-30 17:34:00,111.1,111.135,111.1,111.125,170000000.0
2007-11-30 17:35:00,111.125,111.13,111.075,111.075,1012680000.0
2007-11-30 17:36:00,111.08,111.1,111.07,111.1,1003300001.0
2007-11-30 17:37:00,110.77,110.83,110.77,110.82,946300003.0
2007-11-30 17:38:00,111.135,111.16,111.125,111.145,946300003.0
2007-11-30 17:39:00,111.145,111.18,111.135,111.165,1004799991.0
2007-11-30 17:40:00,111.175,111.18,111.165,111.18,686699997.0
2007-11-30 17:41:00,111.18,111.18,111.15,111.16,269400000.0
2007-11-30 17:42:00,111.16,111.18,111.15,111.165,346900000.0
2007-11-30 17:43:00,111.17,111.18,111.16,111.17,354050001.0
2007-11-30 17:44:00,111.17,111.18,111.145,111.16,442100000.0
2007-11-30 17:45:00,111.16,111.18,111.145,111.18,1414500004.0
2007-11-30 17:46:00,111.18,111.19,111.175,111.18,90800000.0
2007-11-30 17:47:00,111.18,111.205,111.17,111.2,406800002.0
2007-11-30 17:48:00,111.2,111.21,111.185,111.195,584300000.0
2007-11-30 17:49:00,111.195,111.22,111.19,111.205,459750005.0
2007-11-30 17:50:00,111.21,111.21,111.175,111.185,218300000.0
2007-11-30 17:51:00,111.185,111.19,111.145,111.145,502600002.0
2007-11-30 17:52:00,111.145,111.2,111.135,111.18,849400002.0
2007-11-30 17:53:00,111.18,111.19,111.155,111.16,1127099995.0
2007-11-30 17:54:00,110.97,110.99,110.95,110.95,1741550000.0
2007-11-30 17:55:00,111.05,111.07,111.03,111.055,1741550000.0
2007-11-30 17:56:00,111.055,111.055,110.975,111.005,1730200006.0
2007-11-30 17:57:00,111.005,111.07,110.995,111.07,219300000.0
2007-11-30 17:58:00,111.07,111.115,111.07,111.11,759500000.0
2007-11-30 17:59:00,111.11,111.11,110.87,110.87,281800000.0
2007-11-30 18:00:00,110.87,110.96,110.86,110.96,745750001.0
2007-11-30 18:01:00,110.95,110.99,110.945,110.97,412699999.0
2007-11-30 18:02:00,110.97,110.98,110.92,110.95,137900000.0
2007-11-30 18:03:00,110.95,110.99,110.92,110.925,386699999.0
2007-11-30 18:04:00,110.925,110.93,110.845,110.88,934699999.0
2007-11-30 18:05:00,110.88,110.93,110.88,110.93,350930002.0
2007-11-30 18:06:00,110.93,110.93,110.905,110.905,666600002.0
2007-11-30 18:07:00,110.905,110.94,110.9,110.94,1190799993.0
2007-11-30 18:08:00,110.94,110.94,110.91,110.93,189099997.0
2007-11-30 18:09:00,110.93,110.93,110.87,110.87,1416599992.0
2007-11-30 18:10:00,110.875,110.91,110.875,110.905,203100000.0
2007-11-30 18:11:00,110.905,110.905,110.86,110.9,868599985.0
2007-11-30 18:12:00,110.905,110.92,110.89,110.92,744800007.0
2007-11-30 18:13:00,110.92,110.92,110.885,110.89,136400000.0
2007-11-30 18:14:00,110.89,110.89,110.86,110.865,398100001.0
2007-11-30 18:15:00,110.865,110.875,110.845,110.845,1187200003.0
2007-11-30 18:16:00,110.845,110.86,110.81,110.81,840299988.0
2007-11-30 18:17:00,110.81,110.81,110.73,110.73,94500000.0
2007-11-30 18:18:00,110.73,110.73,110.685,110.715,357011995.0
2007-11-30 18:19:00,110.71,110.72,110.61,110.62,1285600006.0
2007-11-30 18:20:00,110.615,110.645,110.595,110.63,1736399991.0
2007-11-30 18:21:00,110.63,110.72,110.63,110.705,1027099997.0
2007-11-30 18:22:00,110.705,110.72,110.7,110.715,718100004.0
2007-11-30 18:23:00,110.715,110.77,110.715,110.765,1343900003.0
2007-11-30 18:24:00,110.85,110.85,110.78,110.78,1064000005.0
2007-11-30 18:25:00,110.785,110.8,110.775,110.8,1064000005.0
2007-11-30 18:26:00,110.8,110.82,110.785,110.795,757099998.0
2007-11-30 18:27:00,110.795,110.83,110.795,110.8,532799999.0
2007-11-30 18:28:00,110.8,110.86,110.8,110.845,357300000.0
2007-11-30 18:29:00,110.845,110.86,110.84,110.86,1039700012.0
2007-11-30 18:30:00,110.86,110.86,110.83,110.85,778500026.0
2007-11-30 18:31:00,110.85,110.85,110.805,110.81,821900001.0
2007-11-30 18:32:00,110.805,110.81,110.785,110.79,1155200017.0
2007-11-30 18:33:00,110.79,110.825,110.78,110.8,655399999.0
2007-11-30 18:34:00,110.8,110.82,110.77,110.82,480999992.0
2007-11-30 18:35:00,110.82,110.82,110.8,110.82,206900000.0
2007-11-30 18:36:00,110.82,110.84,110.77,110.785,437200001.0
2007-11-30 18:37:00,110.785,110.84,110.78,110.83,136599998.0
2007-11-30 18:38:00,110.83,110.865,110.83,110.84,416700000.0
2007-11-30 18:39:00,110.84,110.855,110.815,110.85,607400003.0
2007-11-30 18:40:00,110.85,110.865,110.85,110.86,57300000.0
2007-11-30 18:41:00,110.86,110.89,110.86,110.89,64600000.0
2007-11-30 18:42:00,110.895,110.93,110.895,110.93,80300000.0
2007-11-30 18:43:00,110.93,110.93,110.92,110.92,48400000.0
2007-11-30 18:44:00,110.92,110.94,110.92,110.93,409700000.0
2007-11-30 18:45:00,110.935,110.94,110.93,110.93,442400000.0
2007-11-30 18:46:00,110.93,110.95,110.925,110.945,686400000.0
2007-11-30 18:47:00,110.94,110.96,110.935,110.94,291200000.0
2007-11-30 18:48:00,110.935,110.96,110.915,110.96,764300002.0
2007-11-30 18:49:00,110.96,110.985,110.96,110.98,105600000.0
2007-11-30 18:50:00,110.98,110.99,110.96,110.965,89000000.0
2007-11-30 18:51:00,110.965,110.97,110.955,110.965,521000000.0
2007-11-30 18:52:00,110.965,110.98,110.96,110.96,1078500000.0
2007-11-30 18:53:00,110.96,110.99,110.96,110.965,550899993.0
2007-11-30 18:54:00,110.965,111.0,110.96,110.965,396500000.0
2007-11-30 18:55:00,110.965,110.99,110.96,110.99,200100000.0
2007-11-30 18:56:00,110.99,111.06,110.98,111.05,122900000.0
2007-11-30 18:57:00,111.05,111.16,111.05,111.095,335300001.0
2007-11-30 18:58:00,111.095,111.1,111.06,111.085,76400000.0
2007-11-30 18:59:00,111.085,111.085,111.015,111.02,160600000.0
2007-11-30 19:00:00,111.02,111.02,110.97,110.985,593500000.0
2007-11-30 19:01:00,110.985,110.985,110.97,110.975,1853599999.0
2007-11-30 19:02:00,110.975,110.98,110.965,110.965,1119900000.0
2007-11-30 19:03:00,110.965,111.005,110.965,110.995,1122200003.0
2007-11-30 19:04:00,110.995,110.995,110.975,110.975,1035300001.0
2007-11-30 19:05:00,110.975,110.98,110.955,110.955,1533000000.0
2007-11-30 19:06:00,110.955,110.965,110.955,110.955,637000000.0
2007-11-30 19:07:00,110.955,110.955,110.885,110.895,1346300006.0
2007-11-30 19:08:00,110.895,110.955,110.89,110.925,885000001.0
2007-11-30 19:09:00,110.925,110.935,110.92,110.925,1741700025.0
2007-11-30 19:10:00,110.925,110.965,110.92,110.955,2047600014.0
2007-11-30 19:11:00,110.955,111.025,110.955,111.005,562500000.0
2007-11-30 19:12:00,111.005,111.005,110.97,110.97,307399999.0
2007-11-30 19:13:00,110.975,110.975,110.96,110.965,449500000.0
2007-11-30 19:14:00,110.965,110.965,110.94,110.945,861000000.0
2007-11-30 19:15:00,110.95,110.955,110.94,110.955,1976600015.0
2007-11-30 19:16:00,110.955,110.96,110.945,110.955,1698500001.0
2007-11-30 19:17:00,110.955,110.955,110.9,110.91,1370499989.0
2007-11-30 19:18:00,110.91,110.91,110.88,110.885,123800000.0
2007-11-30 19:19:00,110.885,110.89,110.88,110.885,148300000.0
2007-11-30 19:20:00,110.885,110.905,110.88,110.895,806299977.0
2007-11-30 19:21:00,110.895,110.905,110.88,110.885,912400000.0
2007-11-30 19:22:00,110.885,110.895,110.865,110.885,1079499992.0
2007-11-30 19:23:00,110.885,110.885,110.865,110.865,315000000.0
2007-11-30 19:24:00,110.865,110.87,110.79,110.79,1593300040.0
2007-11-30 19:25:00,110.79,110.8,110.755,110.76,318299999.0
2007-11-30 19:26:00,110.76,110.825,110.75,110.825,282500000.0
2007-11-30 19:27:00,110.825,110.85,110.82,110.845,73500000.0
2007-11-30 19:28:00,110.845,110.905,110.835,110.905,733299979.0
2007-11-30 19:29:00,110.9,110.935,110.9,110.925,274700000.0
2007-11-30 19:30:00,110.925,110.94,110.92,110.93,153800000.0
2007-11-30 19:31:00,110.93,110.93,110.89,110.9,203099999.0
2007-11-30 19:32:00,110.9,110.91,110.895,110.9,1211899999.0
2007-11-30 19:33:00,110.895,110.915,110.895,110.905,130300000.0
2007-11-30 19:34:00,110.905,110.92,110.895,110.905,908499989.0
2007-11-30 19:35:00,110.905,110.91,110.895,110.9,504200003.0
2007-11-30 19:36:00,110.9,110.9,110.86,110.87,93400001.0
2007-11-30 19:37:00,110.87,110.87,110.855,110.855,115000000.0
2007-11-30 19:38:00,110.855,110.855,110.8,110.81,982300000.0
2007-11-30 19:39:00,110.805,110.825,110.79,110.825,267450000.0
2007-11-30 19:40:00,110.825,110.835,110.825,110.825,70350000.0
2007-11-30 19:41:00,110.825,110.84,110.82,110.835,607450000.0
2007-11-30 19:42:00,110.835,110.875,110.835,110.875,1739700030.0
2007-11-30 19:43:00,110.87,110.88,110.86,110.86,466000001.0
2007-11-30 19:44:00,110.86,110.865,110.8,110.805,493500000.0
2007-11-30 19:45:00,110.815,110.815,110.795,110.815,174499999.0
2007-11-30 19:46:00,110.815,110.815,110.775,110.8,602399994.0
2007-11-30 19:47:00,110.8,110.83,110.795,110.815,120900000.0
2007-11-30 19:48:00,110.815,110.83,110.81,110.815,956500011.0
2007-11-30 19:49:00,110.815,110.855,110.81,110.845,220899998.0
2007-11-30 19:50:00,110.845,110.85,110.83,110.83,235800000.0
2007-11-30 19:51:00,110.83,110.85,110.83,110.85,448400000.0
2007-11-30 19:52:00,110.85,110.85,110.845,110.85,254200000.0
2007-11-30 19:53:00,110.85,110.85,110.83,110.84,1566099976.0
2007-11-30 19:54:00,110.84,110.86,110.835,110.84,534400000.0
2007-11-30 19:55:00,110.84,110.84,110.825,110.83,393499998.0
2007-11-30 19:56:00,110.83,110.84,110.825,110.84,1122999973.0
2007-11-30 19:57:00,110.835,110.855,110.83,110.85,1140100002.0
2007-11-30 19:58:00,110.85,110.86,110.83,110.835,334299999.0
2007-11-30 19:59:00,110.84,110.875,110.835,110.86,1232899988.0
2007-11-30 20:00:00,110.95,110.96,110.94,110.96,804999998.0
2007-11-30 20:01:00,110.825,110.84,110.82,110.84,804999998.0
2007-11-30 20:02:00,110.84,110.84,110.825,110.83,474799999.0
2007-11-30 20:03:00,110.835,110.84,110.83,110.835,901400000.0
2007-11-30 20:04:00,110.835,110.855,110.83,110.855,433700000.0
2007-11-30 20:05:00,110.855,110.855,110.835,110.845,260200000.0
2007-11-30 20:06:00,110.845,110.85,110.835,110.84,55700000.0
2007-11-30 20:07:00,110.84,110.855,110.84,110.85,236000000.0
2007-11-30 20:08:00,110.85,110.85,110.745,110.76,1110899988.0
2007-11-30 20:09:00,110.76,110.76,110.715,110.73,799999999.0
2007-11-30 20:10:00,110.73,110.845,110.725,110.785,1051600004.0
2007-11-30 20:11:00,110.98,110.98,110.97,110.98,1383199997.0
2007-11-30 20:12:00,110.755,110.77,110.74,110.745,1383199997.0
2007-11-30 20:13:00,110.745,110.755,110.74,110.75,355699998.0
2007-11-30 20:14:00,110.75,110.76,110.745,110.76,1225199979.0
2007-11-30 20:15:00,110.76,110.835,110.76,110.835,219999998.0
2007-11-30 20:16:00,110.835,110.835,110.79,110.82,924599995.0
2007-11-30 20:17:00,110.82,110.84,110.78,110.795,221500000.0
2007-11-30 20:18:00,110.795,110.845,110.79,110.845,543420000.0
2007-11-30 20:19:00,110.845,110.845,110.825,110.835,122100000.0
2007-11-30 20:20:00,110.835,110.875,110.835,110.875,921100000.0
2007-11-30 20:21:00,110.875,110.915,110.87,110.91,1130999973.0
2007-11-30 20:22:00,110.91,110.925,110.875,110.875,1390400008.0
2007-11-30 20:23:00,110.875,110.89,110.87,110.87,1819800000.0
2007-11-30 20:24:00,110.87,110.88,110.855,110.86,1165900014.0
2007-11-30 20:25:00,111.05,111.06,111.05,111.05,1495600000.0
2007-11-30 20:26:00,110.87,110.88,110.865,110.865,1495600000.0
2007-11-30 20:27:00,110.865,110.89,110.865,110.88,1945720000.0
2007-11-30 20:28:00,111.04,111.05,111.04,111.05,1218499997.0
2007-11-30 20:29:00,110.9,110.93,110.89,110.925,1218499997.0
2007-11-30 20:30:00,111.06,111.07,111.06,111.07,720800002.0
2007-11-30 20:31:00,111.08,111.09,111.08,111.09,720800002.0
2007-11-30 20:32:00,110.965,110.995,110.95,110.965,720800002.0
2007-11-30 20:33:00,110.965,110.965,110.925,110.93,469599997.0
2007-11-30 20:34:00,110.93,110.955,110.93,110.94,253000000.0
2007-11-30 20:35:00,110.94,110.96,110.94,110.955,990200000.0
2007-11-30 20:36:00,110.955,110.995,110.955,110.975,278700010.0
2007-11-30 20:37:00,110.975,110.975,110.94,110.955,182600000.0
2007-11-30 20:38:00,110.955,110.955,110.945,110.955,275100000.0
2007-11-30 20:39:00,110.95,110.955,110.935,110.935,68800000.0
2007-11-30 20:40:00,110.935,110.955,110.93,110.955,101300000.0
2007-11-30 20:41:00,110.95,110.97,110.91,110.915,127700000.0
2007-11-30 20:42:00,110.915,110.915,110.89,110.89,129300000.0
2007-11-30 20:43:00,110.89,110.895,110.89,110.895,200000000.0
2007-11-30 20:44:00,110.895,110.9,110.885,110.885,1640200000.0
2007-11-30 20:45:00,110.885,110.9,110.88,110.88,730800025.0
2007-11-30 20:46:00,110.88,110.9,110.88,110.895,755400028.0
2007-11-30 20:47:00,110.895,110.895,110.88,110.89,435000000.0
2007-11-30 20:48:00,110.89,110.9,110.88,110.9,1613299979.0
2007-11-30 20:49:00,110.9,110.92,110.9,110.92,128700000.0
2007-11-30 20:50:00,110.92,110.92,110.9,110.91,228300000.0
2007-11-30 20:51:00,110.91,110.91,110.865,110.865,275000000.0
2007-11-30 20:52:00,110.865,110.88,110.86,110.88,490700001.0
2007-11-30 20:53:00,110.88,110.88,110.865,110.88,352799996.0
2007-11-30 20:54:00,110.88,110.89,110.865,110.89,677400002.0
2007-11-30 20:55:00,110.885,110.9,110.885,110.895,152100002.0
2007-11-30 20:56:00,111.09,111.11,111.09,111.1,1111099981.0
2007-11-30 20:57:00,110.885,110.9,110.885,110.9,1111099981.0
2007-11-30 20:58:00,110.9,110.915,110.9,110.91,1226799963.0
2007-11-30 20:59:00,110.91,110.945,110.91,110.94,189600000.0
2007-11-30 21:00:00,110.94,110.97,110.935,110.965,690900028.0
2007-11-30 21:01:00,110.97,111.0,110.965,111.0,404800005.0
2007-11-30 21:02:00,111.0,111.0,110.975,110.985,553600000.0
2007-11-30 21:03:00,110.98,111.015,110.98,111.01,715299997.0
2007-11-30 21:04:00,111.01,111.01,110.9,110.9,1331099991.0
2007-11-30 21:05:00,110.905,110.95,110.9,110.935,288700000.0
2007-11-30 21:06:00,110.935,110.945,110.92,110.945,210300000.0
2007-11-30 21:07:00,110.945,110.945,110.935,110.935,804199983.0
2007-11-30 21:08:00,110.935,110.985,110.935,110.98,1340700013.0
2007-11-30 21:09:00,111.05,111.05,111.03,111.03,422400000.0
2007-11-30 21:10:00,110.98,110.985,110.975,110.985,422400000.0
2007-11-30 21:11:00,110.985,110.99,110.98,110.985,625700000.0
2007-11-30 21:12:00,110.985,110.995,110.975,110.99,1152699995.0
2007-11-30 21:13:00,110.985,111.02,110.985,111.005,1649999972.0
2007-11-30 21:14:00,111.04,111.04,111.03,111.04,2072899998.0
2007-11-30 21:15:00,110.99,110.995,110.985,110.99,2072899998.0
2007-11-30 21:16:00,110.99,111.04,110.98,111.03,2051000011.0
2007-11-30 21:17:00,110.995,110.995,110.985,110.99,2051000011.0
2007-11-30 21:18:00,110.99,111.03,110.985,111.025,1775700000.0
2007-11-30 21:19:00,111.025,111.075,111.025,111.065,1725899996.0
2007-11-30 21:20:00,111.04,111.05,111.04,111.05,336300000.0
2007-11-30 21:21:00,111.03,111.03,111.015,111.025,336300000.0
2007-11-30 21:22:00,111.025,111.03,111.02,111.03,882000000.0
2007-11-30 21:23:00,111.03,111.05,111.025,111.035,857500013.0
2007-11-30 21:24:00,111.045,111.075,111.045,111.055,82200000.0
2007-11-30 21:25:00,111.055,111.075,111.055,111.07,270600001.0
2007-11-30 21:26:00,111.07,111.075,111.05,111.055,421500000.0
2007-11-30 21:27:00,111.05,111.07,111.035,111.06,226700000.0
2007-11-30 21:28:00,111.06,111.07,111.055,111.065,322100000.0
2007-11-30 21:29:00,111.065,111.08,111.065,111.075,884600000.0
2007-11-30 21:30:00,111.075,111.08,111.07,111.08,614400000.0
2007-11-30 21:31:00,111.08,111.1,111.08,111.09,1145900000.0
2007-11-30 21:32:00,111.095,111.1,111.04,111.055,235200000.0
2007-11-30 21:33:00,111.055,111.055,111.04,111.055,50800000.0
2007-11-30 21:34:00,111.055,111.08,111.05,111.08,336000000.0
2007-11-30 21:35:00,111.08,111.095,111.07,111.075,209700000.0
2007-11-30 21:36:00,111.075,111.085,111.07,111.08,236700000.0
2007-11-30 21:37:00,111.08,111.08,111.07,111.07,1534300000.0
2007-11-30 21:38:00,111.07,111.125,111.07,111.095,708700002.0
2007-11-30 21:39:00,111.09,111.12,111.07,111.12,110300000.0
2007-11-30 21:40:00,111.07,111.09,111.05,111.08,1430100003.0
2007-11-30 21:41:00,111.11,111.12,111.105,111.105,1430100003.0
2007-11-30 21:42:00,111.09,111.12,111.08,111.09,2076600006.0
2007-11-30 21:43:00,111.11,111.13,111.11,111.125,2076600006.0
2007-11-30 21:44:00,111.125,111.14,111.115,111.135,901999998.0
2007-11-30 21:45:00,111.135,111.145,111.135,111.14,67900000.0
2007-11-30 21:46:00,111.14,111.155,111.14,111.145,204700000.0
2007-11-30 21:47:00,111.145,111.21,111.145,111.19,155900000.0
2007-11-30 21:48:00,111.19,111.2,111.175,111.18,159900000.0
2007-11-30 21:49:00,111.18,111.19,111.145,111.16,1417900002.0
2007-11-30 21:50:00,111.16,111.165,111.09,111.11,768800000.0
2007-11-30 21:51:00,111.02,111.04,111.02,111.03,804999998.0
2007-11-30 21:52:00,111.105,111.115,111.085,111.095,804999998.0
2007-11-30 21:53:00,111.095,111.11,111.085,111.105,445900001.0
2007-11-30 21:54:00,111.1,111.105,111.085,111.105,977000035.0
2007-11-30 21:55:00,111.11,111.115,111.105,111.11,170000000.0
2007-11-30 21:56:00,111.07,111.09,111.06,111.09,958200004.0
2007-11-30 21:57:00,111.125,111.125,111.11,111.125,958200004.0
2007-11-30 21:58:00,111.125,111.13,111.085,111.125,666804000.0
2007-11-30 21:59:00,111.13,111.17,111.13,111.15,101600000.0
2007-11-30 22:00:00,111.15,111.18,111.13,111.18,138100000.0
2007-11-30 22:01:00,111.18,111.19,111.135,111.14,206000000.0
2007-11-30 22:02:00,111.14,111.14,111.12,111.12,80100000.0
2007-11-30 22:03:00,111.12,111.135,111.115,111.115,1539400020.0
2007-11-30 22:04:00,111.115,111.135,111.105,111.105,331200000.0
2007-11-30 22:05:00,111.105,111.12,111.05,111.05,196600000.0
2007-11-30 22:06:00,111.05,111.08,111.04,111.07,75000000.0
2007-11-30 22:07:00,111.07,111.075,111.055,111.055,896600000.0
2007-11-30 22:08:00,111.055,111.08,111.05,111.05,1141400000.0
2007-11-30 22:09:00,111.05,111.055,111.035,111.04,396900000.0
2007-11-30 22:10:00,111.04,111.045,111.02,111.02,582399999.0
2007-11-30 22:11:00,111.02,111.03,110.96,110.99,571700001.0
2007-11-30 22:12:00,110.99,111.065,110.99,111.06,362500000.0
2007-11-30 22:13:00,111.06,111.065,111.035,111.04,1175900000.0
2007-11-30 22:14:00,111.04,111.05,111.035,111.05,1219900007.0
2007-11-30 22:15:00,111.05,111.05,110.995,111.01,79000000.0
2007-11-30 22:16:00,111.01,111.05,110.995,111.04,166300000.0
2007-11-30 22:17:00,111.04,111.065,111.03,111.065,427100013.0
2007-11-30 22:18:00,111.065,111.065,111.035,111.04,993500022.0
2007-11-30 22:19:00,111.035,111.06,111.025,111.04,424900006.0
2007-11-30 22:20:00,111.04,111.06,111.035,111.05,789100000.0
2007-11-30 22:21:00,111.035,111.065,111.035,111.065,1099800023.0
2007-11-30 22:22:00,111.065,111.115,111.06,111.115,109500000.0
2007-11-30 22:23:00,111.115,111.115,111.07,111.07,103400000.0
2007-11-30 22:24:00,111.065,111.09,111.06,111.09,843700000.0
2007-11-30 22:25:00,111.09,111.115,111.07,111.095,281100000.0
2007-11-30 22:26:00,111.095,111.1,111.08,111.095,208000000.0
2007-11-30 22:27:00,111.095,111.105,111.08,111.085,223500000.0
2007-11-30 22:28:00,111.085,111.11,111.08,111.085,811700017.0
2007-11-30 22:29:00,111.09,111.115,111.08,111.085,1900499964.0
2007-11-30 22:30:00,111.085,111.1,111.075,111.095,537000000.0
2007-11-30 22:31:00,111.095,111.1,111.085,111.09,201300000.0
2007-11-30 22:32:00,111.09,111.095,111.07,111.075,269700000.0
2007-11-30 22:33:00,111.075,111.085,111.065,111.07,456299997.0
2007-11-30 22:34:00,111.07,111.08,111.03,111.035,307700000.0
2007-11-30 22:35:00,111.035,111.05,111.035,111.045,63400000.0
2007-11-30 22:36:00,111.045,111.05,111.03,111.03,149100000.0
2007-11-30 22:37:00,111.03,111.075,111.03,111.075,372600000.0
2007-11-30 22:38:00,111.075,111.08,111.07,111.08,52000000.0
2007-11-30 22:39:00,111.08,111.09,111.065,111.065,228900001.0
2007-11-30 22:40:00,111.065,111.1,111.055,111.085,354700001.0
2007-11-30 22:41:00,111.085,111.12,111.085,111.105,110700000.0
2007-11-30 22:42:00,111.105,111.12,111.085,111.09,138600000.0
2007-11-30 22:43:00,111.095,111.13,111.09,111.12,134600000.0
2007-11-30 22:44:00,111.12,111.13,111.1,111.1,422300000.0
2007-11-30 22:45:00,111.1,111.11,111.07,111.08,122700000.0
2007-11-30 22:46:00,111.08,111.08,111.055,111.06,458699994.0
2007-11-30 22:47:00,111.055,111.08,111.055,111.06,140199999.0
2007-11-30 22:48:00,111.06,111.075,111.045,111.055,203200000.0
2007-11-30 22:49:00,111.055,111.055,111.015,111.015,540299999.0
2007-11-30 22:50:00,111.015,111.02,111.005,111.015,210800000.0
2007-11-30 22:51:00,111.015,111.05,111.015,111.04,952900000.0
2007-11-30 22:52:00,111.04,111.05,111.04,111.045,409700000.0
2007-11-30 22:53:00,111.045,111.07,111.02,111.04,1083199998.0
2007-11-30 22:54:00,111.04,111.06,111.03,111.05,130800000.0
2007-11-30 22:55:00,111.05,111.065,111.04,111.065,148200000.0
2007-11-30 22:56:00,111.065,111.08,111.065,111.08,194200000.0
2007-11-30 22:57:00,111.08,111.11,111.08,111.105,604100007.0
2007-11-30 22:58:00,111.105,111.11,111.095,111.105,69600000.0
2007-11-30 22:59:00,111.1,111.12,111.1,111.11,256599992.0
2007-11-30 23:00:00,111.11,111.12,111.1,111.12,78700000.0
2007-12-03 00:00:00,111.01,111.01,111.01,111.01,53800000.0
2007-12-03 00:01:00,111.02,111.02,111.02,111.02,96000000.0
2007-12-03 00:03:00,111.005,111.005,111.005,111.005,16000000.0
2007-12-03 00:04:00,111.015,111.015,111.01,111.01,76800000.0
2007-12-03 00:05:00,111.01,111.015,111.01,111.015,153700000.0
2007-12-03 00:06:00,111.015,111.015,111.0,111.0,40800000.0
2007-12-03 00:07:00,111.0,111.0,110.95,110.95,100000000.0
2007-12-03 00:08:00,110.95,110.95,110.945,110.945,94399997.0
2007-12-03 00:09:00,110.945,110.95,110.935,110.95,113600000.0
2007-12-03 00:10:00,110.95,110.95,110.92,110.92,147200000.0
2007-12-03 00:11:00,110.915,110.92,110.9,110.9,223900000.0
2007-12-03 00:12:00,110.88,110.88,110.87,110.87,242500000.0
2007-12-03 00:13:00,110.87,110.89,110.87,110.875,369699999.0
2007-12-03 00:14:00,110.875,110.875,110.87,110.87,35200001.0
2007-12-03 00:15:00,110.87,110.91,110.87,110.91,161800005.0
2007-12-03 00:16:00,110.91,110.91,110.85,110.855,342600000.0
2007-12-03 00:17:00,110.855,110.865,110.855,110.865,132000000.0
2007-12-03 00:18:00,110.865,110.865,110.86,110.865,156000000.0
2007-12-03 00:19:00,110.865,110.865,110.85,110.85,319400000.0
2007-12-03 00:20:00,110.85,110.865,110.85,110.865,122400000.0
2007-12-03 00:21:00,110.865,110.865,110.85,110.85,174400002.0
2007-12-03 00:22:00,110.85,110.865,110.85,110.865,209300000.0
2007-12-03 00:23:00,110.865,110.865,110.86,110.86,209599998.0
2007-12-03 00:24:00,110.86,110.86,110.855,110.855,52000000.0
2007-12-03 00:25:00,110.855,110.885,110.855,110.885,216800000.0
2007-12-03 00:26:00,110.885,110.895,110.86,110.88,486000000.0
2007-12-03 00:27:00,110.88,110.895,110.88,110.88,160000000.0
2007-12-03 00:28:00,110.88,110.895,110.88,110.895,191200000.0
2007-12-03 00:29:00,110.895,110.895,110.89,110.895,183800000.0
2007-12-03 00:30:00,110.895,110.91,110.875,110.88,401300000.0
2007-12-03 00:31:00,110.88,110.905,110.88,110.905,586500000.0
2007-12-03 00:32:00,110.905,110.925,110.895,110.925,1552200000.0
2007-12-03 00:33:00,110.925,110.94,110.915,110.94,107100001.0
2007-12-03 00:34:00,110.94,110.965,110.925,110.965,238700001.0
2007-12-03 00:35:00,110.965,110.965,110.955,110.955,653000000.0
2007-12-03 00:36:00,110.955,110.965,110.955,110.96,77300000.0
2007-12-03 00:37:00,110.955,110.985,110.945,110.98,351000000.0
2007-12-03 00:38:00,110.985,110.985,110.98,110.985,61300000.0
2007-12-03 00:39:00,110.985,110.985,110.945,110.955,582200000.0
2007-12-03 00:40:00,110.955,110.975,110.955,110.97,153300000.0
2007-12-03 00:41:00,110.97,110.97,110.95,110.96,159000001.0
2007-12-03 00:42:00,110.965,110.97,110.96,110.965,176500000.0
2007-12-03 00:43:00,110.965,110.965,110.96,110.965,171100000.0
2007-12-03 00:44:00,110.965,110.965,110.96,110.96,126700000.0
2007-12-03 00:45:00,110.965,110.965,110.96,110.965,309400000.0
2007-12-03 00:46:00,110.965,110.975,110.965,110.975,339000000.0
2007-12-03 00:47:00,110.975,110.975,110.96,110.96,354499997.0
2007-12-03 00:48:00,110.96,110.965,110.96,110.965,181499991.0
2007-12-03 00:49:00,110.965,110.97,110.965,110.97,16100000.0
2007-12-03 00:50:00,110.97,110.97,110.97,110.97,2800000.0
2007-12-03 00:51:00,110.97,110.97,110.97,110.97,3200000.0
2007-12-03 00:52:00,110.97,110.97,110.96,110.965,230900004.0
2007-12-03 00:53:00,110.965,110.975,110.96,110.975,225200000.0
2007-12-03 00:54:00,110.975,110.975,110.965,110.97,443100013.0
2007-12-03 00:55:00,110.97,110.975,110.965,110.965,407200000.0
2007-12-03 00:56:00,110.965,110.975,110.965,110.965,376000000.0
2007-12-03 00:57:00,110.97,110.97,110.955,110.965,362400000.0
2007-12-03 00:58:00,110.955,110.975,110.955,110.975,305600000.0
2007-12-03 00:59:00,110.975,110.975,110.955,110.96,44900000.0
2007-12-03 01:00:00,110.96,110.96,110.93,110.945,1673899994.0
2007-12-03 01:01:00,110.945,110.96,110.945,110.955,556099997.0
2007-12-03 01:02:00,110.96,110.965,110.955,110.965,207000000.0
2007-12-03 01:03:00,110.965,110.965,110.94,110.94,163000000.0
2007-12-03 01:04:00,110.94,110.965,110.925,110.925,968500000.0
2007-12-03 01:05:00,110.925,110.945,110.925,110.94,520100000.0
2007-12-03 01:06:00,110.94,110.96,110.935,110.945,704200000.0
2007-12-03 01:07:00,110.945,110.945,110.935,110.945,329600000.0
2007-12-03 01:08:00,110.945,110.945,110.925,110.925,500899998.0
2007-12-03 01:09:00,110.93,110.93,110.925,110.93,67000000.0
2007-12-03 01:10:00,110.92,110.935,110.92,110.935,340900000.0
2007-12-03 01:11:00,110.935,110.96,110.935,110.95,140600002.0
2007-12-03 01:12:00,110.95,110.95,110.935,110.945,111400004.0
2007-12-03 01:13:00,110.945,110.95,110.94,110.95,136300001.0
2007-12-03 01:14:00,110.95,110.95,110.935,110.935,78100001.0
2007-12-03 01:15:00,110.96,110.97,110.96,110.97,105200001.0
2007-12-03 01:16:00,110.95,110.975,110.95,110.97,105200001.0
2007-12-03 01:17:00,110.97,110.97,110.945,110.945,266400001.0
2007-12-03 01:18:00,110.95,110.95,110.925,110.93,302199994.0
2007-12-03 01:19:00,110.93,110.93,110.915,110.925,178299999.0
2007-12-03 01:20:00,110.925,110.93,110.915,110.925,151100001.0
2007-12-03 01:21:00,110.925,110.935,110.89,110.91,302200000.0
2007-12-03 01:22:00,110.91,110.915,110.89,110.9,924200000.0
2007-12-03 01:23:00,110.905,110.905,110.885,110.895,287799999.0
2007-12-03 01:24:00,110.9,110.925,110.9,110.925,240600000.0
2007-12-03 01:25:00,110.925,110.94,110.92,110.935,268300000.0
2007-12-03 01:26:00,110.935,110.94,110.915,110.94,23000000.0
2007-12-03 01:27:00,110.925,110.93,110.915,110.92,251900000.0
2007-12-03 01:28:00,110.92,110.93,110.92,110.93,16200000.0
2007-12-03 01:29:00,110.93,110.93,110.915,110.925,77200000.0
2007-12-03 01:30:00,110.93,110.93,110.92,110.92,30800000.0
2007-12-03 01:31:00,110.92,110.925,110.915,110.925,47400000.0
2007-12-03 01:32:00,110.925,110.925,110.91,110.925,89600000.0
2007-12-03 01:33:00,110.92,110.935,110.92,110.92,14900000.0
2007-12-03 01:34:00,110.92,110.92,110.905,110.905,34200000.0
2007-12-03 01:35:00,110.915,110.93,110.905,110.93,95300000.0
2007-12-03 01:36:00,110.905,110.93,110.905,110.92,29500000.0
2007-12-03 01:37:00,110.93,110.93,110.915,110.93,20400000.0
2007-12-03 01:38:00,110.93,110.93,110.9,110.905,46700000.0
2007-12-03 01:39:00,110.91,110.935,110.91,110.93,74000000.0
2007-12-03 01:40:00,110.93,110.94,110.93,110.93,115400000.0
2007-12-03 01:41:00,110.93,110.935,110.91,110.92,187499995.0
2007-12-03 01:42:00,110.92,110.925,110.91,110.91,18800000.0
2007-12-03 01:43:00,110.9,110.92,110.9,110.91,228799999.0
2007-12-03 01:44:00,110.91,110.915,110.9,110.91,78000000.0
2007-12-03 01:45:00,110.91,110.935,110.9,110.91,110400000.0
2007-12-03 01:46:00,110.905,110.94,110.905,110.94,47400000.0
2007-12-03 01:47:00,110.935,110.955,110.92,110.94,123700000.0
2007-12-03 01:48:00,110.94,110.97,110.94,110.945,199000000.0
2007-12-03 01:49:00,110.95,110.95,110.94,110.95,190700000.0
2007-12-03 01:50:00,110.95,110.955,110.915,110.915,95800000.0
2007-12-03 01:51:00,110.915,110.915,110.88,110.9,126000000.0
2007-12-03 01:52:00,110.9,110.9,110.88,110.88,77900000.0
2007-12-03 01:53:00,110.885,110.905,110.88,110.905,284799999.0
2007-12-03 01:54:00,110.905,110.905,110.885,110.905,174100000.0
2007-12-03 01:55:00,110.905,110.905,110.895,110.9,61000000.0
2007-12-03 01:56:00,110.9,110.9,110.89,110.9,62600000.0
2007-12-03 01:57:00,110.9,110.905,110.895,110.9,155500001.0
2007-12-03 01:58:00,110.9,110.905,110.9,110.9,8700000.0
2007-12-03 01:59:00,110.905,110.925,110.9,110.92,81000000.0
2007-12-03 02:00:00,110.92,110.93,110.915,110.92,353000001.0
2007-12-03 02:01:00,110.915,110.93,110.915,110.925,102900003.0
2007-12-03 02:02:00,110.925,110.93,110.92,110.93,140000000.0
2007-12-03 02:03:00,110.93,110.945,110.93,110.945,7200000.0
2007-12-03 02:04:00,110.945,110.945,110.94,110.94,17000000.0
2007-12-03 02:05:00,110.94,110.955,110.935,110.955,59400000.0
2007-12-03 02:06:00,110.955,110.96,110.955,110.955,46100000.0
2007-12-03 02:07:00,110.955,110.96,110.945,110.955,57500000.0
2007-12-03 02:08:00,110.955,110.96,110.95,110.95,35700000.0
2007-12-03 02:09:00,110.95,110.96,110.945,110.955,227900000.0
2007-12-03 02:10:00,110.955,110.975,110.95,110.975,155500000.0
2007-12-03 02:11:00,110.975,110.985,110.95,110.95,268400001.0
2007-12-03 02:12:00,110.955,110.96,110.945,110.96,24600000.0
2007-12-03 02:13:00,110.96,110.995,110.95,110.985,358399996.0
2007-12-03 02:14:00,110.985,110.99,110.965,110.975,243800000.0
2007-12-03 02:15:00,110.98,110.98,110.965,110.975,95800000.0
2007-12-03 02:16:00,110.975,110.975,110.97,110.975,8000000.0
2007-12-03 02:17:00,110.975,111.01,110.97,111.0,67400000.0
2007-12-03 02:18:00,111.005,111.01,111.0,111.005,485000000.0
2007-12-03 02:19:00,111.005,111.01,110.985,110.995,367900000.0
2007-12-03 02:20:00,111.0,111.0,110.99,111.0,110300000.0
2007-12-03 02:21:00,111.0,111.01,110.99,111.0,107200000.0
2007-12-03 02:22:00,111.0,111.0,110.97,110.98,48600000.0
2007-12-03 02:23:00,110.985,110.99,110.975,110.975,88100000.0
2007-12-03 02:24:00,110.975,110.98,110.96,110.965,18300000.0
2007-12-03 02:25:00,110.965,110.98,110.96,110.98,166200000.0
2007-12-03 02:26:00,110.98,110.98,110.96,110.97,53000000.0
2007-12-03 02:27:00,110.97,110.985,110.96,110.96,74900000.0
2007-12-03 02:28:00,110.96,110.96,110.94,110.94,34200000.0
2007-12-03 02:29:00,110.94,110.95,110.94,110.94,40100000.0
2007-12-03 02:30:00,110.945,110.95,110.915,110.935,49800000.0
2007-12-03 02:31:00,110.935,110.95,110.92,110.95,129899999.0
2007-12-03 02:32:00,110.945,110.95,110.925,110.945,47600000.0
2007-12-03 02:33:00,110.945,110.95,110.93,110.94,53400000.0
2007-12-03 02:34:00,110.94,110.94,110.93,110.93,18800000.0
2007-12-03 02:35:00,110.93,110.93,110.89,110.89,81600000.0
2007-12-03 02:36:00,110.89,110.89,110.865,110.875,203800000.0
2007-12-03 02:37:00,110.875,110.88,110.815,110.83,246700000.0
2007-12-03 02:38:00,110.835,110.835,110.79,110.795,221200000.0
2007-12-03 02:39:00,110.795,110.83,110.79,110.825,374800000.0
2007-12-03 02:40:00,110.825,110.825,110.78,110.81,220900000.0
2007-12-03 02:41:00,110.81,110.81,110.745,110.755,164800000.0
2007-12-03 02:42:00,110.75,110.765,110.745,110.75,330900000.0
2007-12-03 02:43:00,110.75,110.76,110.735,110.755,318300000.0
2007-12-03 02:44:00,110.755,110.77,110.745,110.77,306150000.0
2007-12-03 02:45:00,110.77,110.78,110.75,110.775,123800000.0
2007-12-03 02:46:00,110.775,110.82,110.775,110.78,791599994.0
2007-12-03 02:47:00,110.785,110.805,110.775,110.805,165499999.0
2007-12-03 02:48:00,110.805,110.835,110.805,110.82,100500000.0
2007-12-03 02:49:00,110.82,110.83,110.775,110.805,408600001.0
2007-12-03 02:50:00,110.805,110.83,110.8,110.83,431799996.0
2007-12-03 02:51:00,110.83,110.85,110.825,110.835,100200000.0
2007-12-03 02:52:00,110.835,110.86,110.83,110.85,215600000.0
2007-12-03 02:53:00,110.85,110.86,110.845,110.85,147400000.0
2007-12-03 02:54:00,110.85,110.87,110.84,110.87,355399999.0
2007-12-03 02:55:00,110.87,110.87,110.85,110.86,373600000.0
2007-12-03 02:56:00,110.86,110.865,110.855,110.86,21100000.0
2007-12-03 02:57:00,110.86,110.87,110.845,110.855,455599998.0
2007-12-03 02:58:00,110.86,110.86,110.845,110.86,76600000.0
2007-12-03 02:59:00,110.86,110.86,110.845,110.85,230700000.0
2007-12-03 03:00:00,110.85,110.86,110.835,110.855,147099998.0
2007-12-03 03:01:00,110.855,110.86,110.825,110.835,120900000.0
2007-12-03 03:02:00,110.83,110.835,110.81,110.815,71400000.0
2007-12-03 03:03:00,110.815,110.825,110.81,110.82,207900000.0
2007-12-03 03:04:00,110.82,110.83,110.81,110.81,277200000.0
2007-12-03 03:05:00,110.81,110.82,110.8,110.82,87800000.0
2007-12-03 03:06:00,110.82,110.825,110.815,110.82,36100000.0
2007-12-03 03:07:00,110.82,110.825,110.79,110.79,47100000.0
2007-12-03 03:08:00,110.79,110.79,110.775,110.78,36800000.0
2007-12-03 03:09:00,110.78,110.81,110.78,110.79,75200000.0
2007-12-03 03:10:00,110.79,110.79,110.78,110.79,186700000.0
2007-12-03 03:11:00,110.78,110.79,110.77,110.78,163800000.0
2007-12-03 03:12:00,110.78,110.79,110.765,110.77,187400000.0
2007-12-03 03:13:00,110.775,110.775,110.75,110.76,116500000.0
2007-12-03 03:14:00,110.76,110.775,110.755,110.755,116400000.0
2007-12-03 03:15:00,110.755,110.755,110.71,110.72,105000000.0
2007-12-03 03:16:00,110.72,110.74,110.72,110.735,119600000.0
2007-12-03 03:17:00,110.735,110.74,110.72,110.735,77600000.0
2007-12-03 03:18:00,110.735,110.74,110.715,110.73,168700000.0
2007-12-03 03:19:00,110.73,110.735,110.725,110.735,45300000.0
2007-12-03 03:20:00,110.735,110.735,110.73,110.735,14700000.0
2007-12-03 03:21:00,110.735,110.76,110.73,110.75,59900000.0
2007-12-03 03:22:00,110.75,110.765,110.75,110.765,68900000.0
2007-12-03 03:23:00,110.77,110.79,110.77,110.77,453699998.0
2007-12-03 03:24:00,110.77,110.775,110.755,110.755,671500000.0
2007-12-03 03:25:00,110.755,110.755,110.74,110.745,330900000.0
2007-12-03 03:26:00,110.75,110.75,110.71,110.72,792000002.0
2007-12-03 03:27:00,110.72,110.72,110.685,110.705,312900000.0
2007-12-03 03:28:00,110.705,110.715,110.7,110.705,213500000.0
2007-12-03 03:29:00,110.705,110.73,110.705,110.725,886599999.0
2007-12-03 03:30:00,110.725,110.735,110.705,110.72,677000001.0
2007-12-03 03:31:00,110.72,110.725,110.695,110.695,240299999.0
2007-12-03 03:32:00,110.695,110.695,110.675,110.685,513900000.0
2007-12-03 03:33:00,110.685,110.69,110.67,110.67,568700000.0
2007-12-03 03:34:00,110.67,110.685,110.67,110.68,412800000.0
2007-12-03 03:35:00,110.68,110.7,110.665,110.7,271100000.0
2007-12-03 03:36:00,110.7,110.7,110.685,110.685,42800000.0
2007-12-03 03:37:00,110.685,110.695,110.67,110.685,648300000.0
2007-12-03 03:38:00,110.685,110.685,110.665,110.675,814399999.0
2007-12-03 03:39:00,110.68,110.685,110.665,110.685,305400000.0
2007-12-03 03:40:00,110.685,110.715,110.685,110.7,636700000.0
2007-12-03 03:41:00,110.705,110.76,110.695,110.75,484600000.0
2007-12-03 03:42:00,110.75,110.75,110.715,110.73,810300000.0
2007-12-03 03:43:00,110.73,110.74,110.715,110.725,391100000.0
2007-12-03 03:44:00,110.72,110.735,110.72,110.73,638200000.0
2007-12-03 03:45:00,110.73,110.735,110.7,110.715,954300003.0
2007-12-03 03:46:00,110.7,110.705,110.68,110.69,1447199995.0
2007-12-03 03:47:00,110.69,110.705,110.67,110.69,480599996.0
2007-12-03 03:48:00,110.69,110.695,110.67,110.67,93700000.0
2007-12-03 03:49:00,110.67,110.68,110.615,110.615,252900000.0
2007-12-03 03:50:00,110.615,110.65,110.615,110.635,993449998.0
2007-12-03 03:51:00,110.635,110.64,110.59,110.6,190750001.0
2007-12-03 03:52:00,110.6,110.61,110.58,110.6,595600004.0
2007-12-03 03:53:00,110.6,110.655,110.59,110.645,1008800000.0
2007-12-03 03:54:00,110.645,110.66,110.64,110.64,154400000.0
2007-12-03 03:55:00,110.64,110.65,110.64,110.645,142200000.0
2007-12-03 03:56:00,110.645,110.69,110.645,110.675,165250000.0
2007-12-03 03:57:00,110.675,110.675,110.64,110.65,119350000.0
2007-12-03 03:58:00,110.65,110.655,110.64,110.655,71800000.0
2007-12-03 03:59:00,110.655,110.67,110.655,110.66,31100000.0
2007-12-03 04:00:00,110.66,110.68,110.64,110.65,274599999.0
2007-12-03 04:01:00,110.645,110.65,110.59,110.605,170900000.0
2007-12-03 04:02:00,110.605,110.615,110.575,110.575,679500000.0
2007-12-03 04:03:00,110.575,110.585,110.55,110.57,173900000.0
2007-12-03 04:04:00,110.57,110.575,110.535,110.535,354600000.0
2007-12-03 04:05:00,110.535,110.55,110.53,110.535,351700000.0
2007-12-03 04:06:00,110.535,110.55,110.53,110.55,81900000.0
2007-12-03 04:07:00,110.55,110.575,110.545,110.575,271899996.0
2007-12-03 04:08:00,110.575,110.585,110.565,110.57,428599991.0
2007-12-03 04:09:00,110.57,110.585,110.57,110.57,78800000.0
2007-12-03 04:10:00,110.57,110.59,110.57,110.58,82700000.0
2007-12-03 04:11:00,110.58,110.59,110.565,110.565,515900000.0
2007-12-03 04:12:00,110.565,110.58,110.555,110.58,374899997.0
2007-12-03 04:13:00,110.58,110.6,110.575,110.585,47400000.0
2007-12-03 04:14:00,110.585,110.595,110.58,110.585,78900000.0
2007-12-03 04:15:00,110.585,110.59,110.58,110.585,60800000.0
2007-12-03 04:16:00,110.585,110.59,110.56,110.565,94300000.0
2007-12-03 04:17:00,110.565,110.57,110.56,110.57,83300000.0
2007-12-03 04:18:00,110.565,110.585,110.555,110.56,466100002.0
2007-12-03 04:19:00,110.56,110.565,110.55,110.55,308400000.0
2007-12-03 04:20:00,110.55,110.55,110.54,110.54,28300000.0
2007-12-03 04:21:00,110.54,110.55,110.52,110.54,317599993.0
2007-12-03 04:22:00,110.54,110.545,110.525,110.545,709399985.0
2007-12-03 04:23:00,110.545,110.57,110.54,110.56,34800000.0
2007-12-03 04:24:00,110.56,110.57,110.55,110.56,92400000.0
2007-12-03 04:25:00,110.56,110.565,110.55,110.55,110600000.0
2007-12-03 04:26:00,110.55,110.565,110.545,110.56,135000000.0
2007-12-03 04:27:00,110.565,110.57,110.56,110.565,47400000.0
2007-12-03 04:28:00,110.565,110.59,110.555,110.575,288600000.0
2007-12-03 04:29:00,110.58,110.58,110.575,110.58,14200000.0
2007-12-03 04:30:00,110.58,110.595,110.58,110.595,13200000.0
2007-12-03 04:31:00,110.59,110.605,110.59,110.605,9000000.0
2007-12-03 04:32:00,110.605,110.605,110.57,110.575,123900000.0
2007-12-03 04:33:00,110.575,110.58,110.555,110.58,240900000.0
2007-12-03 04:34:00,110.58,110.58,110.57,110.57,17600000.0
2007-12-03 04:35:00,110.57,110.62,110.565,110.61,270500000.0
2007-12-03 04:36:00,110.61,110.655,110.59,110.625,914500001.0
2007-12-03 04:37:00,110.625,110.63,110.605,110.605,151100000.0
2007-12-03 04:38:00,110.61,110.62,110.595,110.6,68100000.0
2007-12-03 04:39:00,110.615,110.615,110.58,110.6,237300000.0
2007-12-03 04:40:00,110.6,110.6,110.58,110.59,251800000.0
2007-12-03 04:41:00,110.59,110.59,110.57,110.58,97700000.0
2007-12-03 04:42:00,110.58,110.59,110.575,110.58,90800000.0
2007-12-03 04:43:00,110.58,110.585,110.58,110.585,15200000.0
2007-12-03 04:44:00,110.585,110.6,110.58,110.6,55200000.0
2007-12-03 04:45:00,110.6,110.6,110.58,110.58,68200000.0
2007-12-03 04:46:00,110.58,110.59,110.58,110.58,53300000.0
2007-12-03 04:47:00,110.58,110.59,110.58,110.585,101500000.0
2007-12-03 04:48:00,110.585,110.59,110.58,110.58,60800000.0
2007-12-03 04:49:00,110.58,110.58,110.56,110.56,36900001.0
2007-12-03 04:50:00,110.57,110.58,110.555,110.555,195200001.0
2007-12-03 04:51:00,110.555,110.58,110.555,110.58,104499999.0
2007-12-03 04:52:00,110.58,110.58,110.565,110.575,37950000.0
2007-12-03 04:53:00,110.575,110.575,110.55,110.555,76700000.0
2007-12-03 04:54:00,110.555,110.565,110.55,110.55,24110000.0
2007-12-03 04:55:00,110.55,110.565,110.54,110.55,193605000.0
2007-12-03 04:56:00,110.55,110.57,110.545,110.565,155700000.0
2007-12-03 04:57:00,110.565,110.565,110.55,110.555,278800000.0
2007-12-03 04:58:00,110.555,110.57,110.55,110.56,271300000.0
2007-12-03 04:59:00,110.56,110.565,110.555,110.56,85300000.0
2007-12-03 05:00:00,110.56,110.56,110.54,110.555,429000002.0
2007-12-03 05:01:00,110.555,110.57,110.555,110.565,230800000.0
2007-12-03 05:02:00,110.565,110.58,110.56,110.58,387000001.0
2007-12-03 05:03:00,110.58,110.58,110.575,110.58,58200000.0
2007-12-03 05:04:00,110.58,110.58,110.575,110.575,25200000.0
2007-12-03 05:05:00,110.575,110.58,110.575,110.58,12100000.0
2007-12-03 05:06:00,110.58,110.59,110.58,110.59,65400000.0
2007-12-03 05:07:00,110.585,110.59,110.575,110.58,480899996.0
2007-12-03 05:08:00,110.58,110.585,110.575,110.585,87850000.0
2007-12-03 05:09:00,110.585,110.585,110.57,110.57,16900000.0
2007-12-03 05:10:00,110.57,110.58,110.57,110.57,62900000.0
2007-12-03 05:11:00,110.57,110.57,110.56,110.56,175799998.0
2007-12-03 05:12:00,110.56,110.57,110.555,110.555,202299999.0
2007-12-03 05:13:00,110.555,110.56,110.555,110.555,85600000.0
2007-12-03 05:14:00,110.555,110.56,110.555,110.555,259399995.0
2007-12-03 05:15:00,110.55,110.56,110.55,110.56,177600000.0
2007-12-03 05:16:00,110.56,110.56,110.55,110.56,43000000.0
2007-12-03 05:17:00,110.56,110.56,110.55,110.55,20900000.0
2007-12-03 05:18:00,110.55,110.55,110.535,110.54,179000000.0
2007-12-03 05:19:00,110.54,110.55,110.54,110.55,189500000.0
2007-12-03 05:20:00,110.55,110.55,110.545,110.545,21400000.0
2007-12-03 05:21:00,110.53,110.55,110.53,110.54,176199998.0
2007-12-03 05:22:00,110.54,110.57,110.54,110.565,153500000.0
2007-12-03 05:23:00,110.57,110.57,110.56,110.57,299000000.0
2007-12-03 05:24:00,110.57,110.575,110.55,110.57,235500000.0
2007-12-03 05:25:00,110.575,110.58,110.57,110.575,119000000.0
2007-12-03 05:26:00,110.58,110.58,110.57,110.57,24300000.0
2007-12-03 05:27:00,110.57,110.57,110.56,110.57,122600000.0
2007-12-03 05:28:00,110.57,110.57,110.56,110.565,214500000.0
2007-12-03 05:29:00,110.565,110.57,110.56,110.565,92700000.0
2007-12-03 05:30:00,110.56,110.58,110.56,110.575,155800000.0
2007-12-03 05:31:00,110.58,110.59,110.57,110.58,171799997.0
2007-12-03 05:32:00,110.58,110.585,110.575,110.585,73200000.0
2007-12-03 05:33:00,110.585,110.61,110.58,110.605,314100000.0
2007-12-03 05:34:00,110.605,110.615,110.58,110.585,519099998.0
2007-12-03 05:35:00,110.585,110.615,110.58,110.615,33100000.0
2007-12-03 05:36:00,110.615,110.625,110.605,110.625,258800000.0
2007-12-03 05:37:00,110.625,110.625,110.62,110.625,13600000.0
2007-12-03 05:38:00,110.625,110.64,110.62,110.64,20500000.0
2007-12-03 05:39:00,110.64,110.66,110.64,110.66,62400000.0
2007-12-03 05:40:00,110.66,110.67,110.66,110.66,17000000.0
2007-12-03 05:41:00,110.66,110.67,110.66,110.665,36100000.0
2007-12-03 05:42:00,110.665,110.665,110.65,110.65,8200000.0
2007-12-03 05:43:00,110.65,110.65,110.625,110.635,65900000.0
2007-12-03 05:44:00,110.635,110.67,110.635,110.655,235700000.0
2007-12-03 05:45:00,110.655,110.655,110.65,110.65,7400000.0
2007-12-03 05:46:00,110.65,110.67,110.65,110.65,44500000.0
2007-12-03 05:47:00,110.65,110.655,110.64,110.65,59300000.0
2007-12-03 05:48:00,110.65,110.685,110.645,110.665,174900000.0
2007-12-03 05:49:00,110.665,110.67,110.655,110.67,310000000.0
2007-12-03 05:50:00,110.67,110.67,110.65,110.655,41900000.0
2007-12-03 05:51:00,110.655,110.655,110.64,110.645,172500000.0
2007-12-03 05:52:00,110.645,110.655,110.63,110.64,56000000.0
2007-12-03 05:53:00,110.64,110.64,110.625,110.63,87600000.0
2007-12-03 05:54:00,110.635,110.64,110.615,110.625,242200000.0
2007-12-03 05:55:00,110.62,110.625,110.61,110.615,76100000.0
2007-12-03 05:56:00,110.615,110.615,110.585,110.595,405400000.0
2007-12-03 05:57:00,110.59,110.615,110.59,110.61,438500000.0
2007-12-03 05:58:00,110.61,110.615,110.59,110.595,514000000.0
2007-12-03 05:59:00,110.595,110.6,110.585,110.59,36500000.0
2007-12-03 06:00:00,110.59,110.59,110.58,110.58,44200000.0
2007-12-03 06:01:00,110.58,110.58,110.57,110.575,22700000.0
2007-12-03 06:02:00,110.575,110.575,110.555,110.56,143500000.0
2007-12-03 06:03:00,110.56,110.585,110.555,110.58,151600000.0
2007-12-03 06:04:00,110.585,110.585,110.56,110.57,47100000.0
2007-12-03 06:05:00,110.57,110.59,110.57,110.585,69400000.0
2007-12-03 06:06:00,110.585,110.585,110.575,110.585,36000000.0
2007-12-03 06:07:00,110.585,110.59,110.545,110.55,514700000.0
2007-12-03 06:08:00,110.55,110.58,110.54,110.575,458600001.0
2007-12-03 06:09:00,110.575,110.59,110.565,110.59,413800000.0
2007-12-03 06:10:00,110.585,110.595,110.58,110.59,72300000.0
2007-12-03 06:11:00,110.59,110.605,110.58,110.6,87800000.0
2007-12-03 06:12:00,110.6,110.6,110.585,110.6,348399999.0
2007-12-03 06:13:00,110.6,110.61,110.59,110.605,98000000.0
2007-12-03 06:14:00,110.605,110.605,110.585,110.585,236799998.0
2007-12-03 06:15:00,110.59,110.645,110.59,110.64,142100000.0
2007-12-03 06:16:00,110.64,110.64,110.625,110.635,230800000.0
2007-12-03 06:17:00,110.635,110.65,110.63,110.65,29800000.0
2007-12-03 06:18:00,110.65,110.65,110.635,110.65,67000000.0
2007-12-03 06:19:00,110.645,110.655,110.64,110.65,121000000.0
2007-12-03 06:20:00,110.645,110.65,110.635,110.635,42000000.0
2007-12-03 06:21:00,110.635,110.645,110.635,110.645,38600000.0
2007-12-03 06:22:00,110.64,110.665,110.64,110.65,191800000.0
2007-12-03 06:23:00,110.65,110.66,110.64,110.65,65700000.0
2007-12-03 06:24:00,110.65,110.665,110.65,110.66,38700000.0
2007-12-03 06:25:00,110.66,110.67,110.64,110.65,356600000.0
2007-12-03 06:26:00,110.65,110.66,110.635,110.635,121200000.0
2007-12-03 06:27:00,110.635,110.64,110.62,110.635,158500000.0
2007-12-03 06:28:00,110.635,110.635,110.625,110.63,26000000.0
2007-12-03 06:29:00,110.63,110.65,110.63,110.635,49600000.0
2007-12-03 06:30:00,110.64,110.64,110.615,110.64,204500000.0
2007-12-03 06:31:00,110.64,110.65,110.615,110.635,459000000.0
2007-12-03 06:32:00,110.635,110.64,110.615,110.62,261400000.0
2007-12-03 06:33:00,110.62,110.65,110.62,110.64,95300000.0
2007-12-03 06:34:00,110.64,110.64,110.63,110.635,19000000.0
2007-12-03 06:35:00,110.635,110.645,110.625,110.63,247699999.0
2007-12-03 06:36:00,110.65,110.65,110.63,110.64,94100000.0
2007-12-03 06:37:00,110.64,110.65,110.64,110.65,41100000.0
2007-12-03 06:38:00,110.65,110.65,110.63,110.64,38600000.0
2007-12-03 06:39:00,110.64,110.64,110.62,110.62,59700000.0
2007-12-03 06:40:00,110.62,110.63,110.62,110.62,161800000.0
2007-12-03 06:41:00,110.62,110.63,110.615,110.625,210500000.0
2007-12-03 06:42:00,110.625,110.625,110.615,110.625,138400000.0
2007-12-03 06:43:00,110.62,110.62,110.595,110.595,34700000.0
2007-12-03 06:44:00,110.595,110.62,110.595,110.62,21400000.0
2007-12-03 06:45:00,110.62,110.62,110.595,110.61,244000000.0
2007-12-03 06:46:00,110.61,110.61,110.585,110.585,80600000.0
2007-12-03 06:47:00,110.585,110.585,110.58,110.585,78800000.0
2007-12-03 06:48:00,110.585,110.59,110.58,110.58,42900000.0
2007-12-03 06:49:00,110.58,110.58,110.565,110.57,225900000.0
2007-12-03 06:50:00,110.57,110.58,110.565,110.575,315600000.0
2007-12-03 06:51:00,110.575,110.58,110.56,110.56,74300000.0
2007-12-03 06:52:00,110.56,110.565,110.535,110.545,435099999.0
2007-12-03 06:53:00,110.545,110.545,110.525,110.54,439900000.0
2007-12-03 06:54:00,110.54,110.555,110.53,110.535,409099994.0
2007-12-03 06:55:00,110.53,110.54,110.515,110.52,365500006.0
2007-12-03 06:56:00,110.52,110.525,110.49,110.51,97600000.0
2007-12-03 06:57:00,110.51,110.51,110.475,110.495,870099988.0
2007-12-03 06:58:00,110.505,110.51,110.49,110.51,254700000.0
2007-12-03 06:59:00,110.51,110.55,110.505,110.535,260400002.0
2007-12-03 07:00:00,110.535,110.535,110.52,110.53,217500000.0
2007-12-03 07:01:00,110.53,110.535,110.525,110.53,21100000.0
2007-12-03 07:02:00,110.53,110.545,110.52,110.545,37500000.0
2007-12-03 07:03:00,110.545,110.545,110.54,110.54,53600000.0
2007-12-03 07:04:00,110.55,110.55,110.505,110.505,367299998.0
2007-12-03 07:05:00,110.51,110.52,110.505,110.52,286999996.0
2007-12-03 07:06:00,110.52,110.545,110.51,110.535,264000001.0
2007-12-03 07:07:00,110.535,110.55,110.535,110.55,448499995.0
2007-12-03 07:08:00,110.555,110.575,110.55,110.565,552200010.0
2007-12-03 07:09:00,110.56,110.57,110.56,110.57,70800000.0
2007-12-03 07:10:00,110.57,110.58,110.56,110.56,396099999.0
2007-12-03 07:11:00,110.56,110.57,110.56,110.57,112100000.0
2007-12-03 07:12:00,110.57,110.585,110.565,110.575,215900000.0
2007-12-03 07:13:00,110.575,110.575,110.555,110.56,144500001.0
2007-12-03 07:14:00,110.56,110.565,110.56,110.565,13000000.0
2007-12-03 07:15:00,110.565,110.57,110.55,110.565,66100000.0
2007-12-03 07:16:00,110.57,110.57,110.57,110.57,6800000.0
2007-12-03 07:17:00,110.57,110.57,110.535,110.555,283500000.0
2007-12-03 07:18:00,110.56,110.605,110.55,110.605,227600000.0
2007-12-03 07:19:00,110.605,110.625,110.6,110.615,265000000.0
2007-12-03 07:20:00,110.615,110.615,110.6,110.6,77600000.0
2007-12-03 07:21:00,110.6,110.61,110.59,110.59,40500000.0
2007-12-03 07:22:00,110.59,110.6,110.59,110.595,36300000.0
2007-12-03 07:23:00,110.595,110.6,110.595,110.595,13100000.0
2007-12-03 07:24:00,110.595,110.595,110.59,110.59,8200000.0
2007-12-03 07:25:00,110.59,110.605,110.59,110.605,17500000.0
2007-12-03 07:26:00,110.605,110.605,110.575,110.585,154300000.0
2007-12-03 07:27:00,110.58,110.58,110.57,110.57,51500000.0
2007-12-03 07:28:00,110.57,110.58,110.535,110.565,664799998.0
2007-12-03 07:29:00,110.56,110.58,110.56,110.57,26100000.0
2007-12-03 07:30:00,110.57,110.575,110.55,110.55,6400000.0
2007-12-03 07:31:00,110.55,110.58,110.55,110.575,82400000.0
2007-12-03 07:32:00,110.575,110.575,110.56,110.56,13100000.0
2007-12-03 07:33:00,110.56,110.58,110.56,110.56,71400000.0
2007-12-03 07:34:00,110.565,110.57,110.55,110.555,135900000.0
2007-12-03 07:35:00,110.555,110.56,110.545,110.55,120400000.0
2007-12-03 07:36:00,110.55,110.575,110.55,110.575,290200000.0
2007-12-03 07:37:00,110.575,110.585,110.57,110.585,78700000.0
2007-12-03 07:38:00,110.58,110.605,110.58,110.595,622500000.0
2007-12-03 07:39:00,110.595,110.625,110.595,110.605,578200000.0
2007-12-03 07:40:00,110.605,110.62,110.605,110.605,161600000.0
2007-12-03 07:41:00,110.605,110.605,110.59,110.595,47200000.0
2007-12-03 07:42:00,110.595,110.615,110.59,110.605,54100000.0
2007-12-03 07:43:00,110.605,110.61,110.59,110.61,147200000.0
2007-12-03 07:44:00,110.61,110.62,110.6,110.61,90200000.0
2007-12-03 07:45:00,110.61,110.61,110.595,110.6,436600001.0
2007-12-03 07:46:00,110.6,110.605,110.59,110.6,187100000.0
2007-12-03 07:47:00,110.6,110.62,110.6,110.61,138700000.0
2007-12-03 07:48:00,110.615,110.615,110.59,110.595,100500000.0
2007-12-03 07:49:00,110.595,110.61,110.59,110.595,54100000.0
2007-12-03 07:50:00,110.59,110.595,110.58,110.59,38200000.0
2007-12-03 07:51:00,110.59,110.595,110.57,110.58,118400000.0
2007-12-03 07:52:00,110.58,110.6,110.58,110.59,58300000.0
2007-12-03 07:53:00,110.59,110.605,110.57,110.57,401199997.0
2007-12-03 07:54:00,110.57,110.595,110.57,110.59,332699999.0
2007-12-03 07:55:00,110.595,110.595,110.575,110.59,33200000.0
2007-12-03 07:56:00,110.59,110.59,110.575,110.59,139900000.0
2007-12-03 07:57:00,110.59,110.6,110.56,110.56,405999998.0
2007-12-03 07:58:00,110.56,110.575,110.56,110.57,108000000.0
2007-12-03 07:59:00,110.57,110.635,110.545,110.625,342300000.0
2007-12-03 08:00:00,110.63,110.63,110.565,110.565,272099999.0
2007-12-03 08:01:00,110.565,110.57,110.525,110.535,805400000.0
2007-12-03 08:02:00,110.535,110.545,110.53,110.535,420000000.0
2007-12-03 08:03:00,110.535,110.535,110.515,110.53,771800000.0
2007-12-03 08:04:00,110.53,110.57,110.525,110.565,840900001.0
2007-12-03 08:05:00,110.565,110.565,110.55,110.55,134100000.0
2007-12-03 08:06:00,110.55,110.56,110.535,110.54,204600000.0
2007-12-03 08:07:00,110.54,110.555,110.535,110.55,178400000.0
2007-12-03 08:08:00,110.55,110.61,110.55,110.61,195200000.0
2007-12-03 08:09:00,110.61,110.61,110.57,110.575,65200000.0
2007-12-03 08:10:00,110.575,110.59,110.57,110.575,176200000.0
2007-12-03 08:11:00,110.575,110.58,110.565,110.58,105300000.0
2007-12-03 08:12:00,110.58,110.58,110.565,110.58,132400000.0
2007-12-03 08:13:00,110.58,110.59,110.57,110.575,52900000.0
2007-12-03 08:14:00,110.58,110.58,110.56,110.56,187800000.0
2007-12-03 08:15:00,110.56,110.57,110.55,110.57,30900000.0
2007-12-03 08:16:00,110.57,110.57,110.56,110.56,8600000.0
2007-12-03 08:17:00,110.56,110.58,110.555,110.575,98000000.0
2007-12-03 08:18:00,110.57,110.585,110.57,110.575,77300000.0
2007-12-03 08:19:00,110.575,110.575,110.56,110.575,18000000.0
2007-12-03 08:20:00,110.57,110.58,110.565,110.58,200900000.0
2007-12-03 08:21:00,110.58,110.58,110.565,110.575,135900000.0
2007-12-03 08:22:00,110.575,110.575,110.565,110.57,146500000.0
2007-12-03 08:23:00,110.57,110.58,110.57,110.575,13700000.0
2007-12-03 08:24:00,110.575,110.59,110.57,110.59,152400000.0
2007-12-03 08:25:00,110.59,110.63,110.59,110.6,194800000.0
2007-12-03 08:26:00,110.6,110.6,110.59,110.6,75400000.0
2007-12-03 08:27:00,110.6,110.6,110.58,110.59,39400000.0
2007-12-03 08:28:00,110.59,110.59,110.565,110.57,84000000.0
2007-12-03 08:29:00,110.57,110.58,110.555,110.555,349200000.0
2007-12-03 08:30:00,110.56,110.58,110.56,110.58,47800000.0
2007-12-03 08:31:00,110.58,110.59,110.575,110.58,413000000.0
2007-12-03 08:32:00,110.58,110.595,110.58,110.58,82600000.0
2007-12-03 08:33:00,110.58,110.61,110.58,110.585,340700003.0
2007-12-03 08:34:00,110.585,110.61,110.585,110.61,160600000.0
2007-12-03 08:35:00,110.605,110.61,110.6,110.605,82200000.0
2007-12-03 08:36:00,110.605,110.605,110.59,110.59,104600000.0
2007-12-03 08:37:00,110.59,110.6,110.58,110.595,56700000.0
2007-12-03 08:38:00,110.6,110.6,110.59,110.595,44200000.0
2007-12-03 08:39:00,110.595,110.61,110.595,110.605,62900000.0
2007-12-03 08:40:00,110.605,110.615,110.6,110.615,83800000.0
2007-12-03 08:41:00,110.615,110.63,110.615,110.62,128300001.0
2007-12-03 08:42:00,110.62,110.66,110.62,110.65,167700000.0
2007-12-03 08:43:00,110.65,110.655,110.63,110.635,225100000.0
2007-12-03 08:44:00,110.635,110.66,110.635,110.66,38300000.0
2007-12-03 08:45:00,110.66,110.665,110.65,110.66,111000000.0
2007-12-03 08:46:00,110.665,110.67,110.64,110.64,201000000.0
2007-12-03 08:47:00,110.64,110.66,110.64,110.65,36200000.0
2007-12-03 08:48:00,110.65,110.65,110.61,110.625,63200000.0
2007-12-03 08:49:00,110.625,110.625,110.61,110.61,45500000.0
2007-12-03 08:50:00,110.61,110.62,110.61,110.615,109200000.0
2007-12-03 08:51:00,110.615,110.615,110.58,110.58,135100000.0
2007-12-03 08:52:00,110.58,110.58,110.555,110.56,254500000.0
2007-12-03 08:53:00,110.56,110.56,110.52,110.525,72700000.0
2007-12-03 08:54:00,110.53,110.53,110.51,110.52,61600000.0
2007-12-03 08:55:00,110.52,110.54,110.515,110.53,665000000.0
2007-12-03 08:56:00,110.53,110.54,110.525,110.535,307900000.0
2007-12-03 08:57:00,110.535,110.54,110.535,110.54,52200000.0
2007-12-03 08:58:00,110.54,110.57,110.535,110.565,166700000.0
2007-12-03 08:59:00,110.565,110.605,110.565,110.605,380100000.0
2007-12-03 09:00:00,110.605,110.605,110.545,110.565,363500000.0
2007-12-03 09:01:00,110.565,110.565,110.515,110.515,151900000.0
2007-12-03 09:02:00,110.515,110.52,110.505,110.52,547400000.0
2007-12-03 09:03:00,110.52,110.53,110.5,110.525,143200000.0
2007-12-03 09:04:00,110.525,110.53,110.515,110.525,404699999.0
2007-12-03 09:05:00,110.525,110.555,110.52,110.54,587299997.0
2007-12-03 09:06:00,110.535,110.55,110.535,110.55,503799998.0
2007-12-03 09:07:00,110.55,110.555,110.545,110.555,42900000.0
2007-12-03 09:08:00,110.555,110.56,110.54,110.545,126300001.0
2007-12-03 09:09:00,110.545,110.545,110.51,110.515,319000000.0
2007-12-03 09:10:00,110.515,110.54,110.51,110.525,318300008.0
2007-12-03 09:11:00,110.525,110.53,110.5,110.51,98999999.0
2007-12-03 09:12:00,110.51,110.545,110.505,110.54,448399999.0
2007-12-03 09:13:00,110.545,110.56,110.535,110.545,1015600000.0
2007-12-03 09:14:00,110.545,110.56,110.535,110.535,178099999.0
2007-12-03 09:15:00,110.535,110.55,110.53,110.545,133300001.0
2007-12-03 09:16:00,110.545,110.59,110.545,110.575,1527700010.0
2007-12-03 09:17:00,110.58,110.62,110.575,110.615,1089600005.0
2007-12-03 09:18:00,110.615,110.63,110.59,110.615,678700000.0
2007-12-03 09:19:00,110.615,110.635,110.605,110.63,76160000.0
2007-12-03 09:20:00,110.63,110.63,110.61,110.62,187300000.0
2007-12-03 09:21:00,110.62,110.64,110.61,110.64,43700000.0
2007-12-03 09:22:00,110.64,110.68,110.64,110.66,81800000.0
2007-12-03 09:23:00,110.66,110.66,110.595,110.615,613899994.0
2007-12-03 09:24:00,110.615,110.63,110.615,110.615,319299994.0
2007-12-03 09:25:00,110.615,110.625,110.6,110.615,1748600006.0
2007-12-03 09:26:00,110.61,110.625,110.6,110.625,1444199993.0
2007-12-03 09:27:00,110.625,110.625,110.54,110.565,2024300005.0
2007-12-03 09:28:00,110.565,110.57,110.555,110.565,650149991.0
2007-12-03 09:29:00,110.565,110.565,110.56,110.565,1728500000.0
2007-12-03 09:30:00,110.565,110.63,110.565,110.605,670000000.0
2007-12-03 09:31:00,110.605,110.605,110.565,110.57,452500000.0
2007-12-03 09:32:00,110.57,110.58,110.565,110.565,708000000.0
2007-12-03 09:33:00,110.565,110.575,110.555,110.56,890900017.0
2007-12-03 09:34:00,110.555,110.575,110.555,110.57,702699995.0
2007-12-03 09:35:00,110.57,110.57,110.54,110.545,1119800026.0
2007-12-03 09:36:00,110.545,110.56,110.525,110.54,1001799979.0
2007-12-03 09:37:00,110.54,110.57,110.535,110.56,556700012.0
2007-12-03 09:38:00,110.56,110.56,110.54,110.545,598500014.0
2007-12-03 09:39:00,110.545,110.57,110.545,110.56,914299997.0
2007-12-03 09:40:00,110.565,110.605,110.56,110.605,987900010.0
2007-12-03 09:41:00,110.605,110.605,110.555,110.57,1663799996.0
2007-12-03 09:42:00,110.575,110.58,110.545,110.555,868999992.0
2007-12-03 09:43:00,110.55,110.56,110.53,110.535,328100001.0
2007-12-03 09:44:00,110.53,110.565,110.53,110.55,304800000.0
2007-12-03 09:45:00,110.545,110.55,110.52,110.52,57700000.0
2007-12-03 09:46:00,110.52,110.52,110.445,110.445,354800003.0
2007-12-03 09:47:00,110.45,110.49,110.445,110.48,367400000.0
2007-12-03 09:48:00,110.48,110.51,110.47,110.505,369800001.0
2007-12-03 09:49:00,110.5,110.505,110.48,110.485,743199996.0
2007-12-03 09:50:00,110.485,110.5,110.485,110.49,180300000.0
2007-12-03 09:51:00,110.49,110.53,110.485,110.52,784699994.0
2007-12-03 09:52:00,110.52,110.53,110.515,110.52,160299999.0
2007-12-03 09:53:00,110.52,110.55,110.515,110.535,152900000.0
2007-12-03 09:54:00,110.535,110.535,110.51,110.51,213699999.0
2007-12-03 09:55:00,110.51,110.525,110.49,110.52,117599998.0
2007-12-03 09:56:00,110.52,110.54,110.52,110.54,11000000.0
2007-12-03 09:57:00,110.54,110.54,110.525,110.535,410400000.0
2007-12-03 09:58:00,110.53,110.54,110.53,110.54,175500000.0
2007-12-03 09:59:00,110.54,110.54,110.49,110.505,684999999.0
2007-12-03 10:00:00,110.51,110.55,110.505,110.55,561599998.0
2007-12-03 10:01:00,110.55,110.56,110.545,110.55,550900002.0
2007-12-03 10:02:00,110.555,110.555,110.52,110.53,459500001.0
2007-12-03 10:03:00,110.525,110.56,110.52,110.555,710399998.0
2007-12-03 10:04:00,110.555,110.59,110.55,110.565,319800001.0
2007-12-03 10:05:00,110.565,110.595,110.55,110.595,1191999999.0
2007-12-03 10:06:00,110.595,110.63,110.59,110.62,186900001.0
2007-12-03 10:07:00,110.62,110.62,110.585,110.595,940200010.0
2007-12-03 10:08:00,110.59,110.62,110.59,110.62,177099999.0
2007-12-03 10:09:00,110.62,110.635,110.615,110.615,106799999.0
2007-12-03 10:10:00,110.615,110.62,110.61,110.615,65100001.0
2007-12-03 10:11:00,110.605,110.615,110.58,110.6,531399993.0
2007-12-03 10:12:00,110.6,110.615,110.585,110.615,156600000.0
2007-12-03 10:13:00,110.615,110.625,110.605,110.62,214199999.0
2007-12-03 10:14:00,110.62,110.63,110.6,110.605,399600003.0
2007-12-03 10:15:00,110.605,110.62,110.595,110.62,409700007.0
2007-12-03 10:16:00,110.62,110.63,110.615,110.62,94200000.0
2007-12-03 10:17:00,110.62,110.63,110.615,110.62,199300000.0
2007-12-03 10:18:00,110.62,110.64,110.62,110.625,99600000.0
2007-12-03 10:19:00,110.625,110.64,110.625,110.64,396500000.0
2007-12-03 10:20:00,110.64,110.66,110.635,110.655,341300002.0
2007-12-03 10:21:00,110.655,110.66,110.63,110.655,89100000.0
2007-12-03 10:22:00,110.655,110.665,110.65,110.665,9200000.0
2007-12-03 10:23:00,110.665,110.69,110.66,110.68,1027000008.0
2007-12-03 10:24:00,110.68,110.755,110.665,110.725,512200000.0
2007-12-03 10:25:00,110.725,110.74,110.695,110.72,200200003.0
2007-12-03 10:26:00,110.72,110.735,110.67,110.69,315000000.0
2007-12-03 10:27:00,110.69,110.69,110.64,110.65,440099995.0
2007-12-03 10:28:00,110.65,110.67,110.65,110.67,224399998.0
2007-12-03 10:29:00,110.67,110.67,110.64,110.655,267799999.0
2007-12-03 10:30:00,110.655,110.655,110.61,110.63,446700000.0
2007-12-03 10:31:00,110.625,110.65,110.615,110.645,543999998.0
2007-12-03 10:32:00,110.645,110.65,110.64,110.645,65800000.0
2007-12-03 10:33:00,110.645,110.665,110.64,110.665,351800001.0
2007-12-03 10:34:00,110.67,110.68,110.65,110.655,734700004.0
2007-12-03 10:35:00,110.665,110.67,110.65,110.65,175099999.0
2007-12-03 10:36:00,110.65,110.67,110.65,110.665,272700001.0
2007-12-03 10:37:00,110.665,110.665,110.655,110.66,218300001.0
2007-12-03 10:38:00,110.655,110.67,110.645,110.66,468200002.0
2007-12-03 10:39:00,110.66,110.66,110.655,110.655,99600000.0
2007-12-03 10:40:00,110.655,110.67,110.64,110.66,220000001.0
2007-12-03 10:41:00,110.655,110.67,110.65,110.66,804799995.0
2007-12-03 10:42:00,110.66,110.665,110.645,110.665,197799993.0
2007-12-03 10:43:00,110.66,110.665,110.635,110.64,385499998.0
2007-12-03 10:44:00,110.64,110.675,110.64,110.675,68999999.0
2007-12-03 10:45:00,110.675,110.68,110.64,110.65,919199987.0
2007-12-03 10:46:00,110.65,110.66,110.645,110.655,555600003.0
2007-12-03 10:47:00,110.66,110.66,110.64,110.645,751400010.0
2007-12-03 10:48:00,110.645,110.645,110.635,110.635,67000001.0
2007-12-03 10:49:00,110.635,110.64,110.61,110.625,435300007.0
2007-12-03 10:50:00,110.62,110.635,110.615,110.63,276899996.0
2007-12-03 10:51:00,110.63,110.63,110.58,110.58,316700001.0
2007-12-03 10:52:00,110.58,110.6,110.57,110.57,333499998.0
2007-12-03 10:53:00,110.57,110.6,110.57,110.6,240199999.0
2007-12-03 10:54:00,110.6,110.61,110.595,110.605,375800001.0
2007-12-03 10:55:00,110.605,110.625,110.6,110.61,115100000.0
2007-12-03 10:56:00,110.61,110.625,110.575,110.59,255499998.0
2007-12-03 10:57:00,110.595,110.61,110.595,110.61,147400000.0
2007-12-03 10:58:00,110.61,110.64,110.61,110.62,115100000.0
2007-12-03 10:59:00,110.62,110.62,110.57,110.58,185899999.0
2007-12-03 11:00:00,110.57,110.585,110.55,110.55,388700001.0
2007-12-03 11:01:00,110.55,110.575,110.54,110.545,502200000.0
2007-12-03 11:02:00,110.545,110.565,110.515,110.565,965160010.0
2007-12-03 11:03:00,110.565,110.58,110.54,110.57,210000000.0
2007-12-03 11:04:00,110.57,110.575,110.54,110.55,261900000.0
2007-12-03 11:05:00,110.55,110.56,110.5,110.5,150800000.0
2007-12-03 11:06:00,110.5,110.51,110.45,110.45,269520000.0
2007-12-03 11:07:00,110.435,110.435,110.365,110.385,2125100005.0
2007-12-03 11:08:00,110.385,110.395,110.355,110.355,2118400006.0
2007-12-03 11:09:00,110.39,110.39,110.37,110.38,1550899995.0
2007-12-03 11:10:00,110.365,110.43,110.36,110.42,1550899995.0
2007-12-03 11:11:00,110.42,110.42,110.4,110.42,212100003.0
2007-12-03 11:12:00,110.42,110.47,110.42,110.455,1190800025.0
2007-12-03 11:13:00,110.45,110.48,110.445,110.48,1160700013.0
2007-12-03 11:14:00,110.48,110.49,110.47,110.49,76000000.0
2007-12-03 11:15:00,110.49,110.495,110.44,110.465,1891299989.0
2007-12-03 11:16:00,110.47,110.47,110.425,110.46,134700000.0
2007-12-03 11:17:00,110.455,110.46,110.445,110.46,94900000.0
2007-12-03 11:18:00,110.46,110.47,110.455,110.465,201999999.0
2007-12-03 11:19:00,110.465,110.465,110.425,110.425,88100000.0
2007-12-03 11:20:00,110.425,110.48,110.425,110.455,348100000.0
2007-12-03 11:21:00,110.455,110.465,110.45,110.455,113500000.0
2007-12-03 11:22:00,110.46,110.47,110.45,110.465,111999998.0
2007-12-03 11:23:00,110.46,110.47,110.455,110.465,456499996.0
2007-12-03 11:24:00,110.465,110.495,110.465,110.47,1188200000.0
2007-12-03 11:25:00,110.45,110.46,110.45,110.45,920199996.0
2007-12-03 11:26:00,110.435,110.46,110.43,110.455,920199996.0
2007-12-03 11:27:00,110.46,110.46,110.45,110.455,493700000.0
2007-12-03 11:28:00,110.455,110.465,110.445,110.46,458000000.0
2007-12-03 11:29:00,110.47,110.47,110.43,110.435,144100000.0
2007-12-03 11:30:00,110.435,110.44,110.415,110.43,80400000.0
2007-12-03 11:31:00,110.425,110.425,110.395,110.4,789000019.0
2007-12-03 11:32:00,110.4,110.41,110.395,110.405,598499984.0
2007-12-03 11:33:00,110.405,110.41,110.39,110.39,29800000.0
2007-12-03 11:34:00,110.39,110.4,110.37,110.395,215400002.0
2007-12-03 11:35:00,110.395,110.41,110.385,110.405,681799999.0
2007-12-03 11:36:00,110.405,110.42,110.39,110.39,319000000.0
2007-12-03 11:37:00,110.39,110.41,110.39,110.4,595600011.0
2007-12-03 11:38:00,110.4,110.4,110.385,110.39,976300000.0
2007-12-03 11:39:00,110.39,110.405,110.38,110.4,323100000.0
2007-12-03 11:40:00,110.405,110.425,110.4,110.425,93700000.0
2007-12-03 11:41:00,110.425,110.44,110.425,110.44,1175699998.0
2007-12-03 11:42:00,110.44,110.45,110.435,110.44,1976800016.0
2007-12-03 11:43:00,110.44,110.44,110.415,110.42,1642899999.0
2007-12-03 11:44:00,110.42,110.445,110.4,110.44,1218999990.0
2007-12-03 11:45:00,110.435,110.445,110.43,110.44,244299997.0
2007-12-03 11:46:00,110.44,110.44,110.415,110.42,629500006.0
2007-12-03 11:47:00,110.425,110.43,110.415,110.425,1400749993.0
2007-12-03 11:48:00,110.425,110.43,110.42,110.43,87200000.0
2007-12-03 11:49:00,110.43,110.45,110.42,110.445,669200001.0
2007-12-03 11:50:00,110.45,110.45,110.425,110.425,237800000.0
2007-12-03 11:51:00,110.425,110.44,110.415,110.425,1147600000.0
2007-12-03 11:52:00,110.425,110.43,110.415,110.43,452400002.0
2007-12-03 11:53:00,110.43,110.44,110.42,110.435,197500000.0
2007-12-03 11:54:00,110.435,110.44,110.405,110.41,874199999.0
2007-12-03 11:55:00,110.41,110.425,110.41,110.42,344100000.0
2007-12-03 11:56:00,110.42,110.425,110.395,110.405,1290700000.0
2007-12-03 11:57:00,110.405,110.43,110.4,110.4,268400000.0
2007-12-03 11:58:00,110.4,110.42,110.4,110.42,176700000.0
2007-12-03 11:59:00,110.415,110.425,110.4,110.42,239000000.0
2007-12-03 12:00:00,110.42,110.46,110.42,110.435,342899998.0
2007-12-03 12:01:00,110.435,110.445,110.415,110.415,1389890003.0
2007-12-03 12:02:00,110.41,110.42,110.365,110.38,186900000.0
2007-12-03 12:03:00,110.38,110.39,110.36,110.36,88500000.0
2007-12-03 12:04:00,110.36,110.375,110.355,110.36,102400000.0
2007-12-03 12:05:00,110.36,110.395,110.35,110.39,775200002.0
2007-12-03 12:06:00,110.52,110.53,110.51,110.52,633500000.0
2007-12-03 12:07:00,110.385,110.385,110.375,110.375,633500000.0
2007-12-03 12:08:00,110.375,110.4,110.365,110.38,1293000006.0
2007-12-03 12:09:00,110.38,110.395,110.375,110.385,854300000.0
2007-12-03 12:10:00,110.385,110.385,110.355,110.37,1558400000.0
2007-12-03 12:11:00,110.375,110.4,110.375,110.4,369600018.0
2007-12-03 12:12:00,110.4,110.425,110.365,110.37,1879199986.0
2007-12-03 12:13:00,110.48,110.48,110.47,110.48,994499990.0
2007-12-03 12:14:00,110.4,110.4,110.39,110.395,994499990.0
2007-12-03 12:15:00,110.39,110.41,110.375,110.4,1722599994.0
2007-12-03 12:16:00,110.4,110.44,110.395,110.43,1567800013.0
2007-12-03 12:17:00,110.425,110.45,110.395,110.45,2017200017.0
2007-12-03 12:18:00,110.45,110.465,110.44,110.46,516999997.0
2007-12-03 12:19:00,110.46,110.46,110.42,110.435,622199997.0
2007-12-03 12:20:00,110.43,110.45,110.42,110.435,409400000.0
2007-12-03 12:21:00,110.44,110.45,110.415,110.45,1724800002.0
2007-12-03 12:22:00,110.45,110.455,110.44,110.445,47000000.0
2007-12-03 12:23:00,110.445,110.455,110.43,110.44,455200000.0
2007-12-03 12:24:00,110.44,110.465,110.44,110.465,1504000016.0
2007-12-03 12:25:00,110.465,110.465,110.45,110.46,1282899995.0
2007-12-03 12:26:00,110.46,110.485,110.46,110.465,1834500001.0
2007-12-03 12:27:00,110.465,110.47,110.445,110.455,1051100024.0
2007-12-03 12:28:00,110.46,110.495,110.455,110.485,1960499975.0
2007-12-03 12:29:00,110.485,110.485,110.45,110.45,1507399997.0
2007-12-03 12:30:00,110.45,110.455,110.445,110.445,1502600049.0
2007-12-03 12:31:00,110.445,110.455,110.435,110.435,1413500017.0
2007-12-03 12:32:00,110.435,110.465,110.425,110.46,1728800013.0
2007-12-03 12:33:00,110.47,110.47,110.46,110.46,1079099999.0
2007-12-03 12:34:00,110.485,110.495,110.475,110.495,1079099999.0
2007-12-03 12:35:00,110.5,110.5,110.475,110.495,2137400010.0
2007-12-03 12:36:00,110.495,110.525,110.495,110.515,1320599997.0
2007-12-03 12:37:00,110.515,110.525,110.515,110.515,976099994.0
2007-12-03 12:38:00,110.515,110.525,110.515,110.52,511299994.0
2007-12-03 12:39:00,110.52,110.52,110.505,110.515,1424900000.0
2007-12-03 12:40:00,110.515,110.515,110.5,110.51,869800001.0
2007-12-03 12:41:00,110.51,110.525,110.51,110.515,247640000.0
2007-12-03 12:42:00,110.515,110.515,110.5,110.5,617960010.0
2007-12-03 12:43:00,110.5,110.51,110.5,110.51,450500000.0
2007-12-03 12:44:00,110.51,110.525,110.505,110.505,826600007.0
2007-12-03 12:45:00,110.505,110.515,110.475,110.475,765200001.0
2007-12-03 12:46:00,110.475,110.505,110.475,110.505,1008999998.0
2007-12-03 12:47:00,110.505,110.505,110.495,110.505,450900000.0
2007-12-03 12:48:00,110.505,110.505,110.495,110.495,699799997.0
2007-12-03 12:49:00,110.49,110.52,110.49,110.515,791800012.0
2007-12-03 12:50:00,110.52,110.585,110.52,110.565,251250001.0
2007-12-03 12:51:00,110.565,110.585,110.555,110.56,1497899999.0
2007-12-03 12:52:00,110.565,110.57,110.535,110.535,1664100004.0
2007-12-03 12:54:00,110.53,110.575,110.525,110.575,1568900017.0
2007-12-03 12:55:00,110.41,110.41,110.37,110.38,1049599995.0
2007-12-03 12:56:00,110.585,110.63,110.585,110.63,1049599995.0
2007-12-03 12:57:00,110.63,110.635,110.61,110.625,221199999.0
2007-12-03 12:58:00,110.625,110.625,110.58,110.58,377300000.0
2007-12-03 12:59:00,110.58,110.585,110.535,110.545,166800000.0
2007-12-03 13:00:00,110.545,110.55,110.53,110.535,304100000.0
2007-12-03 13:01:00,110.54,110.56,110.535,110.535,383900002.0
2007-12-03 13:02:00,110.53,110.56,110.53,110.56,478799998.0
2007-12-03 13:03:00,110.56,110.56,110.53,110.535,89100000.0
2007-12-03 13:04:00,110.535,110.54,110.52,110.52,62800000.0
2007-12-03 13:05:00,110.53,110.545,110.52,110.525,95800000.0
2007-12-03 13:06:00,110.51,110.545,110.51,110.53,121900000.0
2007-12-03 13:07:00,110.53,110.53,110.52,110.52,115700000.0
2007-12-03 13:08:00,110.52,110.52,110.51,110.515,38800000.0
2007-12-03 13:09:00,110.515,110.515,110.505,110.51,176700000.0
2007-12-03 13:10:00,110.505,110.51,110.475,110.475,261300000.0
2007-12-03 13:11:00,110.475,110.495,110.45,110.49,285000000.0
2007-12-03 13:12:00,110.485,110.49,110.48,110.48,174100000.0
2007-12-03 13:13:00,110.48,110.49,110.475,110.49,96000001.0
2007-12-03 13:14:00,110.49,110.49,110.475,110.48,232200004.0
2007-12-03 13:15:00,110.485,110.49,110.48,110.49,198800000.0
2007-12-03 13:16:00,110.49,110.505,110.485,110.505,273500000.0
2007-12-03 13:17:00,110.505,110.51,110.495,110.51,106800001.0
2007-12-03 13:18:00,110.51,110.54,110.505,110.53,238200002.0
2007-12-03 13:19:00,110.53,110.53,110.515,110.52,248400005.0
2007-12-03 13:20:00,110.525,110.525,110.51,110.515,184700000.0
2007-12-03 13:21:00,110.515,110.515,110.51,110.51,284500000.0
2007-12-03 13:22:00,110.51,110.52,110.505,110.51,292800000.0
2007-12-03 13:23:00,110.51,110.51,110.495,110.505,443099989.0
2007-12-03 13:24:00,110.5,110.51,110.5,110.5,42400000.0
2007-12-03 13:25:00,110.5,110.52,110.5,110.515,495299998.0
2007-12-03 13:26:00,110.515,110.535,110.51,110.535,957500007.0
2007-12-03 13:27:00,110.535,110.54,110.525,110.53,259100004.0
2007-12-03 13:28:00,110.53,110.53,110.515,110.525,554699997.0
2007-12-03 13:29:00,110.525,110.53,110.525,110.53,316900001.0
2007-12-03 13:30:00,110.53,110.54,110.495,110.495,779700001.0
2007-12-03 13:31:00,110.495,110.505,110.48,110.485,519999997.0
2007-12-03 13:32:00,110.485,110.485,110.455,110.47,818700012.0
2007-12-03 13:33:00,110.47,110.485,110.465,110.475,327700000.0
2007-12-03 13:34:00,110.475,110.495,110.475,110.485,72400000.0
2007-12-03 13:35:00,110.485,110.485,110.455,110.465,1665800025.0
2007-12-03 13:36:00,110.465,110.48,110.43,110.43,800300004.0
2007-12-03 13:37:00,110.43,110.455,110.405,110.45,379400002.0
2007-12-03 13:38:00,110.45,110.46,110.44,110.44,397500000.0
2007-12-03 13:39:00,110.44,110.44,110.405,110.415,166400000.0
2007-12-03 13:40:00,110.415,110.415,110.38,110.41,462200000.0
2007-12-03 13:41:00,110.41,110.445,110.385,110.425,641099999.0
2007-12-03 13:42:00,110.42,110.43,110.36,110.375,268700000.0
2007-12-03 13:43:00,110.37,110.385,110.365,110.38,728000001.0
2007-12-03 13:44:00,110.38,110.38,110.365,110.37,95400000.0
2007-12-03 13:45:00,110.37,110.375,110.37,110.37,78000000.0
2007-12-03 13:46:00,110.375,110.38,110.365,110.37,426500000.0
2007-12-03 13:47:00,110.37,110.415,110.36,110.4,432500000.0
2007-12-03 13:48:00,110.4,110.41,110.395,110.405,253000000.0
2007-12-03 13:49:00,110.41,110.41,110.4,110.405,716600001.0
2007-12-03 13:50:00,110.405,110.41,110.39,110.41,165100000.0
2007-12-03 13:51:00,110.41,110.41,110.39,110.41,411400001.0
2007-12-03 13:52:00,110.41,110.41,110.4,110.41,32900000.0
2007-12-03 13:53:00,110.41,110.41,110.405,110.41,73400000.0
2007-12-03 13:54:00,110.41,110.43,110.4,110.425,131299998.0
2007-12-03 13:55:00,110.425,110.43,110.38,110.385,211500000.0
2007-12-03 13:56:00,110.385,110.39,110.37,110.375,301400006.0
2007-12-03 13:57:00,110.38,110.38,110.36,110.37,321800004.0
2007-12-03 13:58:00,110.37,110.4,110.37,110.4,80600001.0
2007-12-03 13:59:00,110.4,110.41,110.395,110.395,83200000.0
2007-12-03 14:00:00,110.395,110.395,110.365,110.38,288600003.0
2007-12-03 14:01:00,110.38,110.4,110.38,110.395,185500000.0
2007-12-03 14:02:00,110.4,110.42,110.395,110.415,1451400024.0
2007-12-03 14:03:00,110.42,110.47,110.41,110.46,1071300006.0
2007-12-03 14:04:00,110.46,110.46,110.44,110.44,1483299999.0
2007-12-03 14:05:00,110.44,110.46,110.425,110.435,837599998.0
2007-12-03 14:06:00,110.435,110.45,110.425,110.43,254200001.0
2007-12-03 14:07:00,110.435,110.45,110.42,110.445,157300000.0
2007-12-03 14:08:00,110.445,110.465,110.425,110.465,123300000.0
2007-12-03 14:09:00,110.465,110.475,110.46,110.47,199900000.0
2007-12-03 14:10:00,110.47,110.515,110.47,110.505,727300000.0
2007-12-03 14:11:00,110.505,110.535,110.485,110.49,1075899992.0
2007-12-03 14:12:00,110.49,110.525,110.465,110.525,756500006.0
2007-12-03 14:13:00,110.52,110.56,110.52,110.545,1011000005.0
2007-12-03 14:14:00,110.54,110.545,110.53,110.535,1960499974.0
2007-12-03 14:15:00,110.535,110.54,110.475,110.48,1457200005.0
2007-12-03 14:16:00,110.48,110.485,110.47,110.475,1560600004.0
2007-12-03 14:17:00,110.485,110.505,110.485,110.485,937000002.0
2007-12-03 14:18:00,110.485,110.515,110.485,110.515,1132599999.0
2007-12-03 14:19:00,110.515,110.515,110.49,110.5,649800000.0
2007-12-03 14:20:00,110.5,110.5,110.465,110.47,1136900005.0
2007-12-03 14:21:00,110.465,110.475,110.445,110.45,1129500007.0
2007-12-03 14:22:00,110.45,110.475,110.45,110.475,997300002.0
2007-12-03 14:23:00,110.475,110.505,110.475,110.505,2141300013.0
2007-12-03 14:24:00,110.505,110.51,110.5,110.505,618200000.0
2007-12-03 14:25:00,110.505,110.515,110.495,110.51,601500006.0
2007-12-03 14:26:00,110.51,110.515,110.505,110.505,1039100025.0
2007-12-03 14:27:00,110.505,110.515,110.49,110.51,1441400004.0
2007-12-03 14:28:00,110.51,110.515,110.485,110.485,1339000023.0
2007-12-03 14:29:00,110.485,110.485,110.455,110.47,1722100038.0
2007-12-03 14:30:00,110.29,110.31,110.28,110.31,952300005.0
2007-12-03 14:31:00,110.485,110.485,110.45,110.45,952300005.0
2007-12-03 14:32:00,110.45,110.46,110.45,110.46,392099998.0
2007-12-03 14:33:00,110.46,110.47,110.455,110.47,725400009.0
2007-12-03 14:34:00,110.47,110.5,110.47,110.5,973400010.0
2007-12-03 14:35:00,110.495,110.5,110.49,110.495,1267799998.0
2007-12-03 14:36:00,110.495,110.515,110.495,110.5,1273200007.0
2007-12-03 14:37:00,110.5,110.505,110.45,110.46,1898700016.0
2007-12-03 14:38:00,110.46,110.46,110.4,110.405,793199998.0
2007-12-03 14:39:00,110.41,110.415,110.365,110.4,1253999975.0
2007-12-03 14:40:00,110.405,110.41,110.36,110.365,1071199995.0
2007-12-03 14:41:00,110.365,110.41,110.355,110.38,773099994.0
2007-12-03 14:42:00,110.375,110.39,110.37,110.37,463199990.0
2007-12-03 14:43:00,110.37,110.37,110.355,110.365,990099998.0
2007-12-03 14:44:00,110.365,110.37,110.36,110.36,56000000.0
2007-12-03 14:45:00,110.36,110.37,110.355,110.37,450650000.0
2007-12-03 14:46:00,110.37,110.385,110.36,110.385,174499999.0
2007-12-03 14:47:00,110.385,110.405,110.38,110.4,260300002.0
2007-12-03 14:48:00,110.405,110.41,110.385,110.385,210800000.0
2007-12-03 14:49:00,110.385,110.45,110.38,110.42,60800000.0
2007-12-03 14:50:00,110.42,110.42,110.375,110.38,185400000.0
2007-12-03 14:51:00,110.38,110.4,110.38,110.39,1448200000.0
2007-12-03 14:52:00,110.385,110.41,110.385,110.4,1423700007.0
2007-12-03 14:53:00,110.4,110.4,110.375,110.375,848000002.0
2007-12-03 14:54:00,110.375,110.38,110.375,110.38,678300007.0
2007-12-03 14:55:00,110.38,110.4,110.38,110.385,261500000.0
2007-12-03 14:56:00,110.385,110.39,110.38,110.385,137200000.0
2007-12-03 14:57:00,110.385,110.4,110.375,110.39,100000000.0
2007-12-03 14:58:00,110.385,110.405,110.38,110.395,406600000.0
2007-12-03 14:59:00,110.395,110.4,110.39,110.39,153600000.0
2007-12-03 15:00:00,110.395,110.435,110.39,110.43,249600000.0
2007-12-03 15:01:00,110.43,110.44,110.41,110.41,90200000.0
2007-12-03 15:02:00,110.41,110.43,110.395,110.405,690999999.0
2007-12-03 15:03:00,110.41,110.41,110.39,110.395,549599998.0
2007-12-03 15:04:00,110.395,110.455,110.39,110.425,1227999990.0
2007-12-03 15:05:00,110.425,110.425,110.395,110.395,297100003.0
2007-12-03 15:06:00,110.4,110.41,110.385,110.405,927000002.0
2007-12-03 15:07:00,110.395,110.43,110.395,110.425,358300002.0
2007-12-03 15:08:00,110.425,110.44,110.39,110.42,681800003.0
2007-12-03 15:09:00,110.42,110.425,110.395,110.405,1042700000.0
2007-12-03 15:10:00,110.41,110.41,110.37,110.38,463899997.0
2007-12-03 15:11:00,110.38,110.4,110.365,110.375,1087900012.0
2007-12-03 15:12:00,110.38,110.405,110.375,110.4,475199998.0
2007-12-03 15:13:00,110.4,110.4,110.365,110.37,240500001.0
2007-12-03 15:14:00,110.37,110.375,110.32,110.32,1046399998.0
2007-12-03 15:15:00,110.32,110.32,110.21,110.25,1641850006.0
2007-12-03 15:16:00,110.245,110.27,110.245,110.255,297700002.0
2007-12-03 15:17:00,110.255,110.29,110.255,110.275,484200000.0
2007-12-03 15:18:00,110.275,110.285,110.245,110.25,455800004.0
2007-12-03 15:19:00,110.255,110.285,110.235,110.28,420499999.0
2007-12-03 15:20:00,110.285,110.295,110.28,110.28,223600000.0
2007-12-03 15:21:00,110.28,110.29,110.245,110.245,551900001.0
2007-12-03 15:22:00,110.255,110.26,110.235,110.24,929499990.0
2007-12-03 15:23:00,110.24,110.26,110.235,110.245,609799993.0
2007-12-03 15:24:00,110.245,110.29,110.24,110.27,327200000.0
2007-12-03 15:25:00,110.27,110.28,110.255,110.265,879399989.0
2007-12-03 15:26:00,110.27,110.29,110.27,110.285,170400000.0
2007-12-03 15:27:00,110.285,110.29,110.27,110.28,136899998.0
2007-12-03 15:28:00,110.28,110.28,110.265,110.275,684099984.0
2007-12-03 15:29:00,110.275,110.31,110.275,110.285,983599997.0
2007-12-03 15:30:00,110.285,110.32,110.285,110.32,768900002.0
2007-12-03 15:31:00,110.32,110.32,110.29,110.3,89900000.0
2007-12-03 15:32:00,110.305,110.32,110.29,110.3,105500000.0
2007-12-03 15:33:00,110.3,110.33,110.3,110.325,142399999.0
2007-12-03 15:34:00,110.325,110.33,110.295,110.3,355100000.0
2007-12-03 15:35:00,110.3,110.305,110.265,110.29,1079299996.0
2007-12-03 15:36:00,110.29,110.29,110.26,110.28,173000000.0
2007-12-03 15:37:00,110.28,110.29,110.27,110.29,107000000.0
2007-12-03 15:38:00,110.295,110.315,110.295,110.31,73200000.0
2007-12-03 15:39:00,110.31,110.32,110.305,110.32,280800000.0
2007-12-03 15:40:00,110.32,110.33,110.31,110.32,73500000.0
2007-12-03 15:41:00,110.32,110.35,110.32,110.345,86200000.0
2007-12-03 15:42:00,110.345,110.355,110.335,110.35,729500002.0
2007-12-03 15:43:00,110.35,110.35,110.34,110.345,114700000.0
2007-12-03 15:44:00,110.345,110.38,110.34,110.375,698499998.0
2007-12-03 15:45:00,110.38,110.38,110.34,110.355,282200000.0
2007-12-03 15:46:00,110.355,110.355,110.34,110.34,102400000.0
2007-12-03 15:47:00,110.34,110.345,110.32,110.32,251599999.0
2007-12-03 15:48:00,110.32,110.33,110.315,110.315,303100001.0
2007-12-03 15:49:00,110.315,110.335,110.315,110.335,318799995.0
2007-12-03 15:50:00,110.325,110.34,110.325,110.34,320599999.0
2007-12-03 15:51:00,110.34,110.34,110.31,110.325,140299999.0
2007-12-03 15:52:00,110.325,110.325,110.31,110.325,349900000.0
2007-12-03 15:53:00,110.315,110.33,110.31,110.32,351800000.0
2007-12-03 15:54:00,110.32,110.325,110.295,110.31,452000002.0
2007-12-03 15:55:00,110.305,110.36,110.305,110.35,455900002.0
2007-12-03 15:56:00,110.35,110.36,110.345,110.36,935500033.0
2007-12-03 15:57:00,110.36,110.37,110.355,110.355,388100003.0
2007-12-03 15:58:00,110.36,110.365,110.345,110.365,703799999.0
2007-12-03 15:59:00,110.355,110.365,110.35,110.355,327700000.0
2007-12-03 16:00:00,110.36,110.39,110.355,110.38,66300000.0
2007-12-03 16:01:00,110.38,110.39,110.375,110.39,663900007.0
2007-12-03 16:02:00,110.39,110.4,110.38,110.385,161200000.0
2007-12-03 16:03:00,110.385,110.39,110.34,110.345,125800000.0
2007-12-03 16:04:00,110.345,110.35,110.33,110.34,166700000.0
2007-12-03 16:05:00,110.34,110.355,110.325,110.35,1263400005.0
2007-12-03 16:06:00,110.35,110.4,110.34,110.39,501600001.0
2007-12-03 16:07:00,110.39,110.39,110.35,110.37,160600000.0
2007-12-03 16:08:00,110.37,110.415,110.37,110.4,221900002.0
2007-12-03 16:09:00,110.4,110.42,110.39,110.41,139500000.0
2007-12-03 16:10:00,110.41,110.42,110.395,110.395,139000000.0
2007-12-03 16:11:00,110.395,110.41,110.365,110.385,952000005.0
2007-12-03 16:12:00,110.385,110.4,110.355,110.36,985300001.0
2007-12-03 16:13:00,110.37,110.37,110.335,110.335,89800000.0
2007-12-03 16:14:00,110.335,110.345,110.325,110.325,156700000.0
2007-12-03 16:15:00,110.325,110.34,110.315,110.325,762599994.0
2007-12-03 16:16:00,110.315,110.33,110.31,110.32,317900000.0
2007-12-03 16:17:00,110.32,110.35,110.32,110.34,140300000.0
2007-12-03 16:18:00,110.34,110.345,110.325,110.34,155000000.0
2007-12-03 16:19:00,110.34,110.38,110.34,110.35,191400000.0
2007-12-03 16:20:00,110.35,110.36,110.325,110.36,853699999.0
2007-12-03 16:21:00,110.36,110.36,110.325,110.335,1124100002.0
2007-12-03 16:22:00,110.335,110.34,110.315,110.33,204899999.0
2007-12-03 16:23:00,110.33,110.33,110.31,110.32,403799998.0
2007-12-03 16:24:00,110.32,110.32,110.295,110.3,213996700.0
2007-12-03 16:25:00,110.305,110.31,110.295,110.305,134546123.0
2007-12-03 16:26:00,110.305,110.31,110.295,110.305,895312407.0
2007-12-03 16:27:00,110.305,110.31,110.28,110.28,687756201.0
2007-12-03 16:28:00,110.28,110.28,110.255,110.27,1149800013.0
2007-12-03 16:29:00,110.265,110.27,110.225,110.26,352700000.0
2007-12-03 16:30:00,110.26,110.29,110.26,110.285,78400000.0
2007-12-03 16:31:00,110.285,110.29,110.27,110.27,712399998.0
2007-12-03 16:32:00,110.27,110.285,110.255,110.255,499899995.0
2007-12-03 16:33:00,110.255,110.26,110.205,110.21,890899986.0
2007-12-03 16:34:00,110.21,110.24,110.195,110.23,1292399992.0
2007-12-03 16:35:00,110.24,110.26,110.235,110.245,295000001.0
2007-12-03 16:36:00,110.245,110.245,110.205,110.23,1903299992.0
2007-12-03 16:37:00,110.23,110.235,110.205,110.21,726900016.0
2007-12-03 16:38:00,110.21,110.21,110.175,110.18,607471626.0
2007-12-03 16:39:00,110.18,110.19,110.16,110.17,373363876.0
2007-12-03 16:40:00,110.17,110.19,110.165,110.17,1232400002.0
2007-12-03 16:41:00,110.17,110.18,110.155,110.17,1050600011.0
2007-12-03 16:42:00,110.17,110.17,110.13,110.15,2123299992.0
2007-12-03 16:43:00,110.145,110.19,110.145,110.18,1228799983.0
2007-12-03 16:44:00,110.18,110.2,110.165,110.195,1120800015.0
2007-12-03 16:45:00,110.195,110.23,110.185,110.19,1126500009.0
2007-12-03 16:46:00,110.185,110.235,110.185,110.225,1355099999.0
2007-12-03 16:47:00,110.225,110.24,110.22,110.235,719399986.0
2007-12-03 16:48:00,110.235,110.24,110.215,110.225,1013400005.0
2007-12-03 16:49:00,110.23,110.26,110.22,110.255,1519300005.0
2007-12-03 16:50:00,110.26,110.28,110.255,110.275,542499990.0
2007-12-03 16:51:00,110.275,110.28,110.255,110.26,475100000.0
2007-12-03 16:52:00,110.26,110.265,110.235,110.24,271600001.0
2007-12-03 16:53:00,110.24,110.27,110.235,110.265,512899999.0
2007-12-03 16:54:00,110.26,110.275,110.245,110.245,780500004.0
2007-12-03 16:55:00,110.25,110.265,110.245,110.265,591300000.0
2007-12-03 16:56:00,110.265,110.265,110.24,110.25,296400000.0
2007-12-03 16:57:00,110.255,110.255,110.215,110.23,589100000.0
2007-12-03 16:58:00,110.23,110.245,110.225,110.24,717500001.0
2007-12-03 16:59:00,110.235,110.27,110.225,110.26,567400003.0
2007-12-03 17:00:00,110.255,110.265,110.2,110.23,899099998.0
2007-12-03 17:01:00,110.24,110.27,110.22,110.26,1322500006.0
2007-12-03 17:02:00,110.255,110.33,110.255,110.33,1753699998.0
2007-12-03 17:03:00,110.33,110.33,110.26,110.26,302500000.0
2007-12-03 17:04:00,110.26,110.27,110.22,110.23,252399999.0
2007-12-03 17:05:00,110.23,110.245,110.21,110.21,237000000.0
2007-12-03 17:06:00,110.205,110.205,110.17,110.17,1191200000.0
2007-12-03 17:07:00,110.17,110.195,110.17,110.185,205300001.0
2007-12-03 17:08:00,110.185,110.25,110.18,110.24,1106700008.0
2007-12-03 17:09:00,110.24,110.24,110.19,110.19,346500001.0
2007-12-03 17:10:00,110.19,110.19,110.155,110.17,1889100007.0
2007-12-03 17:11:00,110.17,110.175,110.14,110.165,233800000.0
2007-12-03 17:12:00,110.165,110.18,110.155,110.17,323899995.0
2007-12-03 17:13:00,110.17,110.18,110.155,110.18,989900001.0
2007-12-03 17:14:00,110.18,110.18,110.15,110.15,1285100004.0
2007-12-03 17:15:00,110.16,110.17,110.15,110.17,735100007.0
2007-12-03 17:16:00,110.17,110.225,110.17,110.21,1541500011.0
2007-12-03 17:17:00,110.33,110.33,110.32,110.33,532900002.0
2007-12-03 17:18:00,110.21,110.215,110.2,110.21,532900002.0
2007-12-03 17:19:00,110.36,110.38,110.35,110.38,354400000.0
2007-12-03 17:20:00,110.185,110.195,110.16,110.18,354400000.0
2007-12-03 17:21:00,110.185,110.2,110.18,110.19,431800000.0
2007-12-03 17:22:00,110.19,110.2,110.18,110.185,346300001.0
2007-12-03 17:23:00,110.185,110.22,110.18,110.22,257000000.0
2007-12-03 17:24:00,110.215,110.235,110.205,110.22,1952599984.0
2007-12-03 17:25:00,110.22,110.24,110.22,110.23,451900000.0
2007-12-03 17:26:00,110.23,110.23,110.21,110.23,355500000.0
2007-12-03 17:27:00,110.23,110.25,110.21,110.25,533799999.0
2007-12-03 17:28:00,110.25,110.28,110.25,110.27,993700021.0
2007-12-03 17:29:00,110.27,110.295,110.27,110.27,274300000.0
2007-12-03 17:30:00,110.27,110.355,110.27,110.345,334000000.0
2007-12-03 17:31:00,110.345,110.365,110.33,110.36,1014204001.0
2007-12-03 17:32:00,110.36,110.385,110.355,110.38,710500004.0
2007-12-03 17:33:00,110.385,110.385,110.355,110.375,1591200000.0
2007-12-03 17:34:00,110.375,110.415,110.36,110.41,1472799999.0
2007-12-03 17:35:00,110.41,110.435,110.39,110.39,1205300002.0
2007-12-03 17:36:00,110.39,110.425,110.39,110.395,1327400000.0
2007-12-03 17:37:00,110.395,110.4,110.35,110.36,1961900005.0
2007-12-03 17:38:00,110.355,110.365,110.34,110.34,721600000.0
2007-12-03 17:39:00,110.34,110.35,110.32,110.32,187600000.0
2007-12-03 17:40:00,110.32,110.335,110.315,110.335,1038799996.0
2007-12-03 17:41:00,110.335,110.375,110.335,110.37,595900000.0
2007-12-03 17:42:00,110.37,110.39,110.345,110.355,482200000.0
2007-12-03 17:43:00,110.355,110.37,110.35,110.35,548600000.0
2007-12-03 17:44:00,110.35,110.36,110.325,110.36,698800001.0
2007-12-03 17:45:00,110.36,110.38,110.35,110.355,138900000.0
2007-12-03 17:46:00,110.355,110.405,110.355,110.405,131900000.0
2007-12-03 17:47:00,110.405,110.41,110.345,110.35,155700000.0
2007-12-03 17:48:00,110.35,110.35,110.29,110.3,201900000.0
2007-12-03 17:49:00,110.3,110.32,110.29,110.31,127000000.0
2007-12-03 17:50:00,110.31,110.31,110.28,110.295,827300001.0
2007-12-03 17:51:00,110.295,110.3,110.28,110.28,139800000.0
2007-12-03 17:52:00,110.28,110.305,110.27,110.305,647300000.0
2007-12-03 17:53:00,110.305,110.33,110.3,110.32,348300000.0
2007-12-03 17:54:00,110.32,110.33,110.3,110.31,713700000.0
2007-12-03 17:55:00,110.31,110.325,110.295,110.325,1576200000.0
2007-12-03 17:56:00,110.325,110.425,110.325,110.42,1232599999.0
2007-12-03 17:57:00,110.42,110.43,110.39,110.42,858900000.0
2007-12-03 17:58:00,110.42,110.445,110.41,110.415,718600004.0
2007-12-03 17:59:00,110.415,110.465,110.405,110.445,1451899999.0
2007-12-03 18:00:00,110.455,110.455,110.445,110.445,1317599993.0
2007-12-03 18:01:00,110.42,110.43,110.42,110.42,1874100002.0
2007-12-03 18:02:00,110.43,110.43,110.41,110.42,1874100002.0
2007-12-03 18:03:00,110.415,110.435,110.415,110.435,1874100002.0
2007-12-03 18:04:00,110.435,110.445,110.425,110.445,1537899977.0
2007-12-03 18:05:00,110.44,110.495,110.44,110.485,1078699998.0
2007-12-03 18:06:00,110.41,110.42,110.4,110.42,2011500000.0
2007-12-03 18:07:00,110.41,110.41,110.4,110.4,2011500000.0
2007-12-03 18:08:00,110.39,110.4,110.39,110.39,2011500000.0
2007-12-03 18:09:00,110.4,110.4,110.39,110.4,2011500000.0
2007-12-03 18:10:00,110.41,110.42,110.41,110.42,2011500000.0
2007-12-03 18:11:00,110.42,110.425,110.41,110.415,2011500000.0
2007-12-03 18:12:00,110.415,110.415,110.38,110.39,798899994.0
2007-12-03 18:13:00,110.385,110.4,110.375,110.385,377800001.0
2007-12-03 18:14:00,110.385,110.385,110.37,110.375,722500000.0
2007-12-03 18:15:00,110.375,110.375,110.335,110.34,775299997.0
2007-12-03 18:16:00,110.335,110.345,110.315,110.345,1238200001.0
2007-12-03 18:17:00,110.34,110.345,110.33,110.33,875100003.0
2007-12-03 18:18:00,110.45,110.45,110.44,110.45,2121299982.0
2007-12-03 18:19:00,110.355,110.39,110.355,110.39,2121299982.0
2007-12-03 18:20:00,110.46,110.46,110.46,110.46,1859300005.0
2007-12-03 18:21:00,110.405,110.405,110.375,110.39,1859300005.0
2007-12-03 18:22:00,110.39,110.41,110.375,110.395,1116400003.0
2007-12-03 18:23:00,110.395,110.415,110.385,110.415,2028899973.0
2007-12-03 18:24:00,110.46,110.46,110.45,110.45,1807300034.0
2007-12-03 18:25:00,110.475,110.515,110.465,110.5,1807300034.0
2007-12-03 18:26:00,110.5,110.5,110.46,110.47,1544199995.0
2007-12-03 18:27:00,110.47,110.48,110.44,110.455,692499998.0
2007-12-03 18:28:00,110.455,110.455,110.405,110.41,327000000.0
2007-12-03 18:29:00,110.41,110.43,110.405,110.43,582399991.0
2007-12-03 18:30:00,110.425,110.45,110.425,110.43,459500000.0
2007-12-03 18:31:00,110.43,110.455,110.42,110.445,115400000.0
2007-12-03 18:32:00,110.445,110.48,110.445,110.47,129299999.0
2007-12-03 18:33:00,110.47,110.48,110.45,110.45,186400000.0
2007-12-03 18:34:00,110.45,110.45,110.415,110.42,583899999.0
2007-12-03 18:35:00,110.42,110.43,110.405,110.43,615700000.0
2007-12-03 18:36:00,110.43,110.44,110.41,110.42,166200000.0
2007-12-03 18:37:00,110.42,110.44,110.415,110.44,136300000.0
2007-12-03 18:38:00,110.44,110.45,110.43,110.45,397199998.0
2007-12-03 18:39:00,110.45,110.46,110.445,110.45,62600000.0
2007-12-03 18:40:00,110.45,110.46,110.43,110.44,154410000.0
2007-12-03 18:41:00,110.44,110.45,110.43,110.435,774200006.0
2007-12-03 18:42:00,110.435,110.44,110.43,110.44,786099997.0
2007-12-03 18:43:00,110.435,110.44,110.405,110.415,1054800000.0
2007-12-03 18:44:00,110.415,110.42,110.4,110.405,147800000.0
2007-12-03 18:45:00,110.41,110.41,110.4,110.405,75400000.0
2007-12-03 18:46:00,110.405,110.41,110.4,110.41,101000000.0
2007-12-03 18:47:00,110.41,110.42,110.385,110.385,417599999.0
2007-12-03 18:48:00,110.39,110.41,110.385,110.41,471700002.0
2007-12-03 18:49:00,110.41,110.42,110.4,110.4,68800000.0
2007-12-03 18:50:00,110.4,110.4,110.385,110.395,314399999.0
2007-12-03 18:51:00,110.395,110.4,110.385,110.4,273699999.0
2007-12-03 18:52:00,110.4,110.41,110.39,110.39,197200000.0
2007-12-03 18:53:00,110.39,110.405,110.385,110.405,739300000.0
2007-12-03 18:54:00,110.4,110.42,110.395,110.415,552999998.0
2007-12-03 18:55:00,110.415,110.42,110.4,110.41,480899998.0
2007-12-03 18:56:00,110.415,110.415,110.395,110.405,422200000.0
2007-12-03 18:57:00,110.405,110.44,110.4,110.44,65900000.0
2007-12-03 18:58:00,110.44,110.45,110.435,110.44,212600000.0
2007-12-03 18:59:00,110.435,110.45,110.43,110.44,228700000.0
2007-12-03 19:00:00,110.44,110.45,110.435,110.44,81600000.0
2007-12-03 19:01:00,110.44,110.44,110.43,110.43,481799985.0
2007-12-03 19:02:00,110.42,110.44,110.415,110.415,198499997.0
2007-12-03 19:03:00,110.42,110.43,110.415,110.42,173400001.0
2007-12-03 19:04:00,110.42,110.42,110.405,110.405,524499976.0
2007-12-03 19:05:00,110.41,110.42,110.405,110.415,711000003.0
2007-12-03 19:06:00,110.415,110.43,110.41,110.42,38100000.0
2007-12-03 19:07:00,110.42,110.42,110.41,110.41,24000000.0
2007-12-03 19:08:00,110.41,110.415,110.395,110.415,396600003.0
2007-12-03 19:09:00,110.415,110.415,110.4,110.415,238200000.0
2007-12-03 19:10:00,110.41,110.43,110.405,110.43,534799998.0
2007-12-03 19:11:00,110.43,110.44,110.425,110.44,161700001.0
2007-12-03 19:12:00,110.44,110.44,110.435,110.44,133000000.0
2007-12-03 19:13:00,110.44,110.44,110.44,110.44,143400000.0
2007-12-03 19:14:00,110.44,110.45,110.435,110.445,415500000.0
2007-12-03 19:15:00,110.445,110.45,110.435,110.44,592500000.0
2007-12-03 19:16:00,110.44,110.44,110.425,110.435,330300000.0
2007-12-03 19:17:00,110.435,110.45,110.43,110.45,76200000.0
2007-12-03 19:18:00,110.45,110.465,110.445,110.46,224400000.0
2007-12-03 19:19:00,110.46,110.47,110.46,110.46,137500000.0
2007-12-03 19:20:00,110.46,110.47,110.46,110.47,239200000.0
2007-12-03 19:21:00,110.47,110.48,110.465,110.48,55900000.0
2007-12-03 19:22:00,110.48,110.48,110.465,110.475,235400001.0
2007-12-03 19:23:00,110.475,110.475,110.45,110.46,320599999.0
2007-12-03 19:24:00,110.46,110.47,110.46,110.465,315100000.0
2007-12-03 19:25:00,110.465,110.49,110.465,110.49,40600000.0
2007-12-03 19:26:00,110.49,110.51,110.485,110.485,174200000.0
2007-12-03 19:27:00,110.48,110.5,110.465,110.495,655100000.0
2007-12-03 19:28:00,110.5,110.5,110.475,110.49,120400000.0
2007-12-03 19:29:00,110.49,110.5,110.485,110.495,1153899998.0
2007-12-03 19:30:00,110.5,110.51,110.495,110.495,141600002.0
2007-12-03 19:31:00,110.495,110.51,110.49,110.505,178299999.0
2007-12-03 19:32:00,110.5,110.51,110.5,110.505,102500000.0
2007-12-03 19:33:00,110.505,110.51,110.49,110.5,68400000.0
2007-12-03 19:34:00,110.5,110.5,110.485,110.495,315500001.0
2007-12-03 19:35:00,110.5,110.51,110.495,110.495,505900001.0
2007-12-03 19:36:00,110.495,110.51,110.495,110.505,527780000.0
2007-12-03 19:37:00,110.505,110.52,110.505,110.52,73900000.0
2007-12-03 19:38:00,110.52,110.53,110.515,110.515,186600000.0
2007-12-03 19:39:00,110.515,110.52,110.485,110.49,98540000.0
2007-12-03 19:40:00,110.49,110.5,110.485,110.5,162600000.0
2007-12-03 19:41:00,110.495,110.5,110.495,110.5,124650000.0
2007-12-03 19:42:00,110.5,110.5,110.485,110.5,175200000.0
2007-12-03 19:43:00,110.5,110.5,110.48,110.485,149150000.0
2007-12-03 19:44:00,110.485,110.51,110.485,110.5,88100000.0
2007-12-03 19:45:00,110.5,110.5,110.48,110.49,107700000.0
2007-12-03 19:46:00,110.49,110.505,110.485,110.5,302100003.0
2007-12-03 19:47:00,110.5,110.52,110.5,110.515,198900000.0
2007-12-03 19:48:00,110.515,110.515,110.5,110.505,294300000.0
2007-12-03 19:49:00,110.51,110.52,110.505,110.505,148199998.0
2007-12-03 19:50:00,110.505,110.51,110.49,110.505,287000000.0
2007-12-03 19:51:00,110.505,110.51,110.49,110.51,421800001.0
2007-12-03 19:52:00,110.51,110.54,110.51,110.515,196700000.0
2007-12-03 19:53:00,110.515,110.54,110.515,110.53,149600000.0
2007-12-03 19:54:00,110.53,110.54,110.52,110.52,80500000.0
2007-12-03 19:55:00,110.52,110.52,110.48,110.495,796499996.0
2007-12-03 19:56:00,110.495,110.495,110.48,110.49,57620000.0
2007-12-03 19:57:00,110.49,110.49,110.465,110.465,51400000.0
2007-12-03 19:58:00,110.465,110.47,110.45,110.465,133600000.0
2007-12-03 19:59:00,110.465,110.52,110.46,110.515,220900001.0
2007-12-03 20:00:00,110.52,110.53,110.495,110.5,239999999.0
2007-12-03 20:01:00,110.505,110.505,110.48,110.48,123000000.0
2007-12-03 20:02:00,110.48,110.49,110.475,110.49,59800000.0
2007-12-03 20:03:00,110.49,110.49,110.475,110.48,215900000.0
2007-12-03 20:04:00,110.48,110.48,110.455,110.475,237700001.0
2007-12-03 20:05:00,110.47,110.475,110.445,110.445,248200000.0
2007-12-03 20:06:00,110.445,110.445,110.42,110.425,799100006.0
2007-12-03 20:07:00,110.425,110.435,110.42,110.43,814400004.0
2007-12-03 20:08:00,110.43,110.445,110.43,110.44,517899998.0
2007-12-03 20:09:00,110.44,110.45,110.435,110.45,453699999.0
2007-12-03 20:10:00,110.45,110.46,110.45,110.46,203800000.0
2007-12-03 20:11:00,110.46,110.465,110.455,110.46,549699995.0
2007-12-03 20:12:00,110.46,110.46,110.455,110.455,176000000.0
2007-12-03 20:13:00,110.45,110.47,110.45,110.465,162400002.0
2007-12-03 20:14:00,110.465,110.465,110.435,110.445,216900000.0
2007-12-03 20:15:00,110.445,110.445,110.435,110.435,483800001.0
2007-12-03 20:16:00,110.435,110.435,110.415,110.415,649200000.0
2007-12-03 20:17:00,110.415,110.42,110.405,110.415,619499999.0
2007-12-03 20:18:00,110.415,110.425,110.41,110.42,912900022.0
2007-12-03 20:19:00,110.42,110.435,110.42,110.42,695199999.0
2007-12-03 20:20:00,110.42,110.43,110.42,110.43,276700000.0
2007-12-03 20:21:00,110.43,110.44,110.425,110.44,845439994.0
2007-12-03 20:22:00,110.44,110.44,110.415,110.43,638579980.0
2007-12-03 20:23:00,110.43,110.435,110.42,110.43,95300000.0
2007-12-03 20:24:00,110.425,110.43,110.4,110.41,471700009.0
2007-12-03 20:25:00,110.41,110.42,110.4,110.41,608000001.0
2007-12-03 20:26:00,110.41,110.415,110.4,110.41,447400014.0
2007-12-03 20:27:00,110.41,110.43,110.4,110.425,348399997.0
2007-12-03 20:28:00,110.425,110.425,110.38,110.39,453699999.0
2007-12-03 20:29:00,110.39,110.39,110.385,110.385,172400000.0
2007-12-03 20:30:00,110.385,110.385,110.355,110.355,474500003.0
2007-12-03 20:31:00,110.355,110.37,110.355,110.36,368800011.0
2007-12-03 20:32:00,110.36,110.37,110.34,110.345,102700000.0
2007-12-03 20:33:00,110.345,110.38,110.34,110.375,269300000.0
2007-12-03 20:34:00,110.385,110.41,110.38,110.385,405399996.0
2007-12-03 20:35:00,110.385,110.405,110.385,110.4,1391499998.0
2007-12-03 20:36:00,110.4,110.43,110.4,110.425,917200014.0
2007-12-03 20:37:00,110.425,110.425,110.405,110.415,729600023.0
2007-12-03 20:38:00,110.41,110.415,110.4,110.41,384100003.0
2007-12-03 20:39:00,110.41,110.425,110.405,110.425,376700000.0
2007-12-03 20:40:00,110.425,110.425,110.405,110.42,601100002.0
2007-12-03 20:41:00,110.42,110.49,110.41,110.485,1005100013.0
2007-12-03 20:42:00,110.485,110.485,110.43,110.43,1091100015.0
2007-12-03 20:43:00,110.43,110.45,110.43,110.435,743800000.0
2007-12-03 20:44:00,110.43,110.445,110.41,110.445,742399996.0
2007-12-03 20:45:00,110.445,110.455,110.415,110.45,800499995.0
2007-12-03 20:46:00,110.455,110.455,110.42,110.425,370500000.0
2007-12-03 20:47:00,110.425,110.445,110.425,110.44,524100000.0
2007-12-03 20:48:00,110.44,110.505,110.44,110.495,195000000.0
2007-12-03 20:49:00,110.495,110.505,110.49,110.495,107200000.0
2007-12-03 20:50:00,110.495,110.505,110.475,110.49,514399998.0
2007-12-03 20:51:00,110.49,110.49,110.45,110.45,559900000.0
2007-12-03 20:52:00,110.45,110.46,110.395,110.395,990900003.0
2007-12-03 20:53:00,110.4,110.415,110.39,110.395,466600002.0
2007-12-03 20:54:00,110.395,110.4,110.39,110.39,414200000.0
2007-12-03 20:55:00,110.39,110.41,110.39,110.4,179400000.0
2007-12-03 20:56:00,110.4,110.41,110.39,110.4,682600006.0
2007-12-03 20:57:00,110.405,110.41,110.37,110.37,724800010.0
2007-12-03 20:58:00,110.375,110.38,110.35,110.35,328500000.0
2007-12-03 20:59:00,110.35,110.355,110.325,110.335,827299999.0
2007-12-03 21:00:00,110.335,110.36,110.335,110.36,832500000.0
2007-12-03 21:01:00,110.36,110.38,110.35,110.375,744200000.0
2007-12-03 21:02:00,110.375,110.395,110.37,110.395,832200000.0
2007-12-03 21:03:00,110.395,110.395,110.38,110.385,542500000.0
2007-12-03 21:04:00,110.385,110.395,110.385,110.39,500300000.0
2007-12-03 21:05:00,110.39,110.39,110.38,110.39,80700000.0
2007-12-03 21:06:00,110.39,110.405,110.38,110.4,122700000.0
2007-12-03 21:07:00,110.405,110.405,110.395,110.4,345400000.0
2007-12-03 21:08:00,110.4,110.405,110.38,110.395,168800001.0
2007-12-03 21:09:00,110.395,110.4,110.395,110.395,166600002.0
2007-12-03 21:10:00,110.4,110.4,110.385,110.39,208100001.0
2007-12-03 21:11:00,110.39,110.395,110.38,110.39,236700001.0
2007-12-03 21:12:00,110.39,110.39,110.37,110.375,364400001.0
2007-12-03 21:13:00,110.375,110.38,110.365,110.375,289199998.0
2007-12-03 21:14:00,110.37,110.39,110.365,110.365,999599988.0
2007-12-03 21:15:00,110.365,110.37,110.36,110.36,492499997.0
2007-12-03 21:16:00,110.36,110.37,110.355,110.36,326600003.0
2007-12-03 21:17:00,110.36,110.365,110.35,110.36,139600000.0
2007-12-03 21:18:00,110.355,110.39,110.355,110.39,118500000.0
2007-12-03 21:19:00,110.39,110.395,110.385,110.39,61800000.0
2007-12-03 21:20:00,110.39,110.42,110.39,110.39,194600000.0
2007-12-03 21:21:00,110.39,110.4,110.365,110.39,447900001.0
2007-12-03 21:22:00,110.395,110.41,110.395,110.405,144200000.0
2007-12-03 21:23:00,110.395,110.405,110.395,110.4,262799996.0
2007-12-03 21:24:00,110.4,110.405,110.395,110.405,34100000.0
2007-12-03 21:25:00,110.405,110.42,110.405,110.42,175300000.0
2007-12-03 21:26:00,110.42,110.43,110.395,110.405,216400000.0
2007-12-03 21:27:00,110.405,110.415,110.4,110.41,82000000.0
2007-12-03 21:28:00,110.41,110.42,110.39,110.39,115400000.0
2007-12-03 21:29:00,110.39,110.39,110.365,110.38,378600004.0
2007-12-03 21:30:00,110.38,110.38,110.355,110.365,155600001.0
2007-12-03 21:31:00,110.365,110.37,110.355,110.36,459000000.0
2007-12-03 21:32:00,110.36,110.38,110.355,110.355,152399997.0
2007-12-03 21:33:00,110.355,110.37,110.355,110.365,576499991.0
2007-12-03 21:34:00,110.365,110.365,110.345,110.35,178900000.0
2007-12-03 21:35:00,110.35,110.365,110.345,110.36,172600000.0
2007-12-03 21:36:00,110.36,110.37,110.345,110.365,173900000.0
2007-12-03 21:37:00,110.36,110.37,110.355,110.36,215600000.0
2007-12-03 21:38:00,110.36,110.37,110.36,110.37,175900000.0
2007-12-03 21:39:00,110.37,110.37,110.36,110.365,62100000.0
2007-12-03 21:40:00,110.365,110.37,110.36,110.37,138100000.0
2007-12-03 21:41:00,110.375,110.405,110.36,110.37,431300002.0
2007-12-03 21:42:00,110.37,110.41,110.37,110.41,275300000.0
2007-12-03 21:43:00,110.41,110.41,110.4,110.405,74100000.0
2007-12-03 21:44:00,110.405,110.41,110.4,110.41,522500002.0
2007-12-03 21:45:00,110.41,110.42,110.395,110.395,617300012.0
2007-12-03 21:46:00,110.395,110.4,110.38,110.38,416300000.0
2007-12-03 21:47:00,110.38,110.405,110.38,110.39,633400001.0
2007-12-03 21:48:00,110.39,110.42,110.39,110.41,62800000.0
2007-12-03 21:49:00,110.415,110.42,110.405,110.405,71100000.0
2007-12-03 21:50:00,110.405,110.42,110.4,110.415,157000000.0
2007-12-03 21:51:00,110.42,110.47,110.41,110.46,757200000.0
2007-12-03 21:52:00,110.465,110.465,110.435,110.445,913999997.0
2007-12-03 21:53:00,110.445,110.455,110.445,110.455,191600000.0
2007-12-03 21:54:00,110.455,110.46,110.445,110.45,361400000.0
2007-12-03 21:55:00,110.45,110.465,110.445,110.45,1495699974.0
2007-12-03 21:56:00,110.45,110.465,110.445,110.455,730200000.0
2007-12-03 21:57:00,110.455,110.47,110.445,110.47,1229399997.0
2007-12-03 21:58:00,110.47,110.475,110.45,110.455,604999999.0
2007-12-03 21:59:00,110.455,110.465,110.445,110.465,177900000.0
2007-12-03 22:00:00,110.465,110.465,110.435,110.435,597500007.0
2007-12-03 22:01:00,110.45,110.46,110.445,110.455,316600002.0
2007-12-03 22:02:00,110.455,110.465,110.44,110.445,263900003.0
2007-12-03 22:03:00,110.45,110.455,110.445,110.445,45800000.0
2007-12-03 22:04:00,110.445,110.45,110.435,110.445,81100000.0
2007-12-03 22:05:00,110.445,110.445,110.41,110.41,413899994.0
2007-12-03 22:06:00,110.415,110.43,110.41,110.415,576700000.0
2007-12-03 22:07:00,110.415,110.42,110.385,110.4,150420000.0
2007-12-03 22:08:00,110.4,110.435,110.395,110.41,583700005.0
2007-12-03 22:09:00,110.41,110.425,110.39,110.395,522160000.0
2007-12-03 22:10:00,110.395,110.415,110.375,110.375,1143600001.0
2007-12-03 22:11:00,110.375,110.375,110.34,110.37,330200002.0
2007-12-03 22:12:00,110.37,110.375,110.35,110.375,267400000.0
2007-12-03 22:13:00,110.375,110.39,110.355,110.39,410299997.0
2007-12-03 22:14:00,110.385,110.39,110.38,110.39,125000000.0
2007-12-03 22:15:00,110.39,110.39,110.375,110.385,27600000.0
2007-12-03 22:16:00,110.385,110.405,110.385,110.395,199699994.0
2007-12-03 22:17:00,110.4,110.4,110.375,110.395,516699993.0
2007-12-03 22:18:00,110.395,110.4,110.395,110.4,643099992.0
2007-12-03 22:19:00,110.4,110.4,110.4,110.4,216700000.0
2007-12-03 22:20:00,110.4,110.41,110.395,110.405,39400000.0
2007-12-03 22:21:00,110.405,110.405,110.395,110.4,65499999.0
2007-12-03 22:22:00,110.4,110.44,110.4,110.43,241800000.0
2007-12-03 22:23:00,110.43,110.455,110.42,110.44,277500000.0
2007-12-03 22:24:00,110.44,110.505,110.435,110.505,718099997.0
2007-12-03 22:25:00,110.505,110.52,110.495,110.5,153000001.0
2007-12-03 22:26:00,110.5,110.515,110.495,110.505,135700000.0
2007-12-03 22:27:00,110.5,110.515,110.5,110.515,38400000.0
2007-12-03 22:28:00,110.515,110.52,110.5,110.505,77200000.0
2007-12-03 22:29:00,110.505,110.51,110.485,110.505,320700000.0
2007-12-03 22:30:00,110.51,110.51,110.48,110.49,141000000.0
2007-12-03 22:31:00,110.49,110.51,110.465,110.5,722799999.0
2007-12-03 22:32:00,110.5,110.51,110.48,110.5,323700000.0
2007-12-03 22:33:00,110.5,110.505,110.485,110.485,123700000.0
2007-12-03 22:34:00,110.485,110.495,110.475,110.485,49300000.0
2007-12-03 22:35:00,110.48,110.5,110.47,110.5,81900000.0
2007-12-03 22:36:00,110.5,110.505,110.48,110.49,71400000.0
2007-12-03 22:37:00,110.49,110.5,110.475,110.48,215200000.0
2007-12-03 22:38:00,110.475,110.5,110.475,110.495,197700000.0
2007-12-03 22:39:00,110.495,110.495,110.465,110.475,287708000.0
2007-12-03 22:40:00,110.48,110.5,110.465,110.5,489840001.0
2007-12-03 22:41:00,110.5,110.5,110.485,110.49,533100002.0
2007-12-03 22:42:00,110.49,110.49,110.485,110.485,266999999.0
2007-12-03 22:43:00,110.49,110.52,110.485,110.52,202399999.0
2007-12-03 22:44:00,110.52,110.53,110.515,110.525,274100000.0
2007-12-03 22:45:00,110.525,110.53,110.49,110.49,183100001.0
2007-12-03 22:46:00,110.49,110.49,110.48,110.48,72700000.0
2007-12-03 22:47:00,110.48,110.495,110.47,110.47,123100000.0
2007-12-03 22:48:00,110.47,110.49,110.47,110.485,273900005.0
2007-12-03 22:49:00,110.485,110.51,110.48,110.49,439100000.0
2007-12-03 22:50:00,110.49,110.49,110.475,110.475,1188099999.0
2007-12-03 22:51:00,110.475,110.475,110.445,110.455,779600000.0
2007-12-03 22:52:00,110.455,110.47,110.45,110.46,1153199984.0
2007-12-03 22:53:00,110.46,110.495,110.455,110.465,2096600007.0
2007-12-03 22:54:00,110.465,110.48,110.46,110.475,645500011.0
2007-12-03 22:55:00,110.48,110.49,110.455,110.465,578000001.0
2007-12-03 22:56:00,110.465,110.47,110.46,110.465,667500004.0
2007-12-03 22:57:00,110.465,110.495,110.465,110.495,403100008.0
2007-12-03 22:58:00,110.495,110.495,110.46,110.475,648399988.0
2007-12-03 22:59:00,110.47,110.49,110.465,110.475,614000000.0
2007-12-03 23:00:00,110.475,110.485,110.47,110.48,428899993.0
2007-12-03 23:01:00,110.48,110.485,110.48,110.485,201700000.0
2007-12-03 23:02:00,110.485,110.485,110.465,110.48,320800002.0
2007-12-03 23:03:00,110.485,110.485,110.47,110.475,400099998.0
2007-12-03 23:04:00,110.475,110.48,110.44,110.44,521800008.0
2007-12-03 23:05:00,110.44,110.46,110.44,110.44,272599999.0
2007-12-03 23:06:00,110.44,110.455,110.43,110.445,290200003.0
2007-12-03 23:07:00,110.445,110.455,110.44,110.455,77100000.0
2007-12-03 23:08:00,110.455,110.47,110.44,110.47,116500000.0
2007-12-03 23:09:00,110.465,110.48,110.44,110.475,573800001.0
2007-12-03 23:10:00,110.47,110.485,110.46,110.475,55000000.0
2007-12-03 23:11:00,110.475,110.485,110.46,110.465,57100000.0
2007-12-03 23:12:00,110.465,110.495,110.465,110.495,438000000.0
2007-12-03 23:13:00,110.495,110.495,110.465,110.485,769199995.0
2007-12-03 23:14:00,110.485,110.5,110.465,110.465,616000000.0
2007-12-03 23:15:00,110.47,110.495,110.465,110.475,784100001.0
2007-12-03 23:16:00,110.475,110.485,110.465,110.475,321800000.0
2007-12-03 23:17:00,110.475,110.5,110.465,110.475,205900000.0
2007-12-03 23:18:00,110.475,110.485,110.475,110.48,92300000.0
2007-12-03 23:19:00,110.48,110.49,110.475,110.49,164400000.0
2007-12-03 23:20:00,110.485,110.495,110.46,110.475,478099997.0
2007-12-03 23:21:00,110.475,110.475,110.465,110.465,51400000.0
2007-12-03 23:22:00,110.465,110.485,110.465,110.48,372600000.0
2007-12-03 23:23:00,110.48,110.48,110.47,110.475,460600000.0
2007-12-03 23:24:00,110.48,110.485,110.47,110.485,108200000.0
2007-12-03 23:25:00,110.49,110.49,110.475,110.475,172300000.0
2007-12-03 23:26:00,110.475,110.485,110.46,110.47,272899997.0
2007-12-03 23:27:00,110.47,110.48,110.46,110.475,38100000.0
2007-12-03 23:28:00,110.475,110.475,110.46,110.475,324200000.0
2007-12-03 23:29:00,110.475,110.475,110.46,110.46,70200000.0
2007-12-03 23:30:00,110.46,110.475,110.455,110.46,68600000.0
2007-12-03 23:31:00,110.46,110.48,110.45,110.465,286599999.0
2007-12-03 23:32:00,110.465,110.47,110.455,110.465,165900002.0
2007-12-03 23:33:00,110.465,110.465,110.445,110.455,130000002.0
2007-12-03 23:34:00,110.455,110.455,110.44,110.45,43700000.0
2007-12-03 23:35:00,110.445,110.46,110.445,110.46,107360000.0
2007-12-03 23:36:00,110.46,110.46,110.45,110.46,120200000.0
2007-12-03 23:37:00,110.46,110.46,110.455,110.46,126600000.0
2007-12-03 23:38:00,110.46,110.46,110.455,110.46,82800000.0
2007-12-03 23:39:00,110.46,110.46,110.45,110.455,113800000.0
2007-12-03 23:40:00,110.455,110.46,110.435,110.45,145600000.0
2007-12-03 23:41:00,110.45,110.46,110.45,110.455,166600002.0
2007-12-03 23:42:00,110.455,110.46,110.45,110.46,37900000.0
2007-12-03 23:43:00,110.46,110.46,110.45,110.46,50400000.0
2007-12-03 23:44:00,110.455,110.455,110.435,110.45,218799999.0
2007-12-03 23:45:00,110.45,110.45,110.45,110.45,77400000.0
2007-12-03 23:46:00,110.45,110.455,110.445,110.445,17300000.0
2007-12-03 23:47:00,110.455,110.455,110.45,110.45,6000000.0
2007-12-03 23:48:00,110.45,110.46,110.445,110.455,255999999.0
2007-12-03 23:49:00,110.455,110.46,110.445,110.455,152100000.0
2007-12-03 23:50:00,110.455,110.465,110.445,110.445,24500000.0
2007-12-03 23:51:00,110.445,110.465,110.445,110.46,251600001.0
2007-12-03 23:52:00,110.46,110.49,110.45,110.48,262000000.0
2007-12-03 23:53:00,110.48,110.49,110.475,110.49,300000002.0
2007-12-03 23:54:00,110.49,110.49,110.48,110.48,324300004.0
2007-12-03 23:55:00,110.48,110.48,110.45,110.46,691899987.0
2007-12-03 23:56:00,110.45,110.46,110.45,110.46,478799999.0
2007-12-03 23:57:00,110.46,110.46,110.45,110.45,240800000.0
2007-12-03 23:58:00,110.45,110.45,110.43,110.45,865300000.0
2007-12-03 23:59:00,110.45,110.46,110.44,110.46,64400000.0
2007-12-04 00:00:00,110.44,110.46,110.43,110.44,558000000.0
2007-12-04 00:01:00,110.44,110.45,110.44,110.44,688000000.0
2007-12-04 00:02:00,110.44,110.46,110.44,110.46,640000000.0
2007-12-04 00:03:00,110.46,110.46,110.44,110.44,205099997.0
2007-12-04 00:04:00,110.43,110.45,110.43,110.45,468799995.0
2007-12-04 00:05:00,110.45,110.47,110.45,110.47,356000000.0
2007-12-04 00:06:00,110.47,110.48,110.46,110.46,544200000.0
2007-12-04 00:07:00,110.46,110.46,110.46,110.46,168000000.0
2007-12-04 00:08:00,110.45,110.46,110.45,110.46,285400000.0
2007-12-04 00:09:00,110.45,110.47,110.45,110.47,260300000.0
2007-12-04 00:10:00,110.47,110.48,110.46,110.46,597600000.0
2007-12-04 00:11:00,110.46,110.48,110.45,110.48,885599986.0
2007-12-04 00:12:00,110.48,110.48,110.45,110.48,465000000.0
2007-12-04 00:13:00,110.48,110.5,110.445,110.48,627800005.0
2007-12-04 00:14:00,110.48,110.48,110.46,110.47,167600000.0
2007-12-04 00:15:00,110.47,110.48,110.47,110.48,144000000.0
2007-12-04 00:16:00,110.48,110.48,110.45,110.45,395099997.0
2007-12-04 00:17:00,110.45,110.45,110.415,110.43,1196200000.0
2007-12-04 00:18:00,110.43,110.45,110.42,110.43,919699980.0
2007-12-04 00:19:00,110.43,110.43,110.41,110.42,578299999.0
2007-12-04 00:20:00,110.43,110.43,110.41,110.43,1196899988.0
2007-12-04 00:21:00,110.42,110.43,110.405,110.43,1087600004.0
2007-12-04 00:22:00,110.43,110.45,110.4,110.42,1413599986.0
2007-12-04 00:23:00,110.42,110.46,110.42,110.46,761800000.0
2007-12-04 00:24:00,110.46,110.46,110.44,110.46,288000000.0
2007-12-04 00:25:00,110.46,110.48,110.46,110.46,55400000.0
2007-12-04 00:26:00,110.46,110.48,110.43,110.43,322800000.0
2007-12-04 00:27:00,110.44,110.44,110.42,110.425,408100010.0
2007-12-04 00:28:00,110.425,110.44,110.425,110.44,226000012.0
2007-12-04 00:29:00,110.435,110.45,110.425,110.45,207300004.0
2007-12-04 00:30:00,110.45,110.45,110.42,110.42,194800001.0
2007-12-04 00:31:00,110.425,110.43,110.425,110.43,66800000.0
2007-12-04 00:32:00,110.43,110.45,110.43,110.45,185099999.0
2007-12-04 00:33:00,110.45,110.45,110.44,110.445,176599993.0
2007-12-04 00:34:00,110.445,110.445,110.44,110.44,467199992.0
2007-12-04 00:35:00,110.435,110.46,110.435,110.455,110900001.0
2007-12-04 00:36:00,110.455,110.455,110.45,110.45,210400000.0
2007-12-04 00:37:00,110.45,110.46,110.45,110.46,237800000.0
2007-12-04 00:38:00,110.45,110.46,110.435,110.435,410199997.0
2007-12-04 00:39:00,110.435,110.445,110.425,110.425,1284600004.0
2007-12-04 00:40:00,110.425,110.425,110.42,110.425,630200016.0
2007-12-04 00:41:00,110.425,110.43,110.425,110.43,272300000.0
2007-12-04 00:42:00,110.43,110.43,110.41,110.43,428400001.0
2007-12-04 00:43:00,110.43,110.43,110.42,110.42,164300000.0
2007-12-04 00:44:00,110.42,110.425,110.42,110.425,97700002.0
2007-12-04 00:45:00,110.425,110.435,110.425,110.43,75500000.0
2007-12-04 00:46:00,110.43,110.43,110.41,110.42,302100010.0
2007-12-04 00:47:00,110.42,110.45,110.41,110.445,513900010.0
2007-12-04 00:48:00,110.445,110.445,110.43,110.44,104900000.0
2007-12-04 00:49:00,110.44,110.44,110.435,110.435,78100000.0
2007-12-04 00:50:00,110.44,110.45,110.44,110.45,77200000.0
2007-12-04 00:51:00,110.45,110.45,110.435,110.445,828399994.0
2007-12-04 00:52:00,110.445,110.46,110.445,110.46,232600000.0
2007-12-04 00:53:00,110.455,110.465,110.445,110.465,590300012.0
2007-12-04 00:54:00,110.465,110.48,110.465,110.475,188400000.0
2007-12-04 00:55:00,110.475,110.48,110.465,110.465,323600000.0
2007-12-04 00:56:00,110.475,110.495,110.475,110.475,650000000.0
2007-12-04 00:57:00,110.475,110.485,110.475,110.48,70400000.0
2007-12-04 00:58:00,110.48,110.485,110.45,110.465,675600003.0
2007-12-04 00:59:00,110.465,110.465,110.45,110.46,355700000.0
2007-12-04 01:00:00,110.46,110.5,110.455,110.5,595500000.0
2007-12-04 01:01:00,110.5,110.51,110.5,110.505,26900000.0
2007-12-04 01:02:00,110.5,110.51,110.495,110.51,46400000.0
2007-12-04 01:03:00,110.51,110.51,110.49,110.49,36500000.0
2007-12-04 01:04:00,110.49,110.53,110.49,110.52,255000002.0
2007-12-04 01:05:00,110.52,110.54,110.515,110.525,321800000.0
2007-12-04 01:06:00,110.525,110.525,110.52,110.525,4800000.0
2007-12-04 01:07:00,110.515,110.52,110.505,110.515,135200000.0
2007-12-04 01:08:00,110.49,110.52,110.49,110.495,30700000.0
2007-12-04 01:09:00,110.515,110.515,110.465,110.485,320100004.0
2007-12-04 01:10:00,110.485,110.5,110.48,110.485,130700000.0
2007-12-04 01:11:00,110.485,110.485,110.445,110.465,226100000.0
2007-12-04 01:12:00,110.465,110.465,110.44,110.455,182999997.0
2007-12-04 01:13:00,110.455,110.46,110.445,110.455,230300000.0
2007-12-04 01:14:00,110.455,110.47,110.43,110.44,156400006.0
2007-12-04 01:15:00,110.45,110.46,110.415,110.42,797000004.0
2007-12-04 01:16:00,110.42,110.44,110.375,110.395,402200002.0
2007-12-04 01:17:00,110.395,110.425,110.385,110.425,578200009.0
2007-12-04 01:18:00,110.425,110.435,110.41,110.41,44000000.0
2007-12-04 01:19:00,110.43,110.44,110.415,110.415,57700000.0
2007-12-04 01:20:00,110.415,110.42,110.41,110.41,28600000.0
2007-12-04 01:21:00,110.415,110.43,110.4,110.43,127000000.0
2007-12-04 01:22:00,110.43,110.435,110.42,110.435,454700000.0
2007-12-04 01:23:00,110.435,110.435,110.425,110.43,45600000.0
2007-12-04 01:24:00,110.43,110.44,110.41,110.43,47400000.0
2007-12-04 01:25:00,110.435,110.46,110.43,110.45,655900004.0
2007-12-04 01:26:00,110.45,110.45,110.435,110.445,505000006.0
2007-12-04 01:27:00,110.445,110.445,110.44,110.44,108000000.0
2007-12-04 01:28:00,110.44,110.455,110.44,110.445,105800001.0
2007-12-04 01:29:00,110.445,110.445,110.415,110.42,40500000.0
2007-12-04 01:30:00,110.42,110.45,110.42,110.45,65200000.0
2007-12-04 01:31:00,110.45,110.45,110.43,110.43,71200000.0
2007-12-04 01:32:00,110.43,110.435,110.41,110.41,434600008.0
2007-12-04 01:33:00,110.41,110.415,110.355,110.375,1167600007.0
2007-12-04 01:34:00,110.38,110.38,110.365,110.375,104700000.0
2007-12-04 01:35:00,110.375,110.39,110.37,110.37,152800000.0
2007-12-04 01:36:00,110.37,110.39,110.365,110.39,115500000.0
2007-12-04 01:37:00,110.39,110.39,110.37,110.385,52300000.0
2007-12-04 01:38:00,110.385,110.385,110.36,110.365,139800000.0
2007-12-04 01:39:00,110.355,110.385,110.35,110.365,365000002.0
2007-12-04 01:40:00,110.365,110.365,110.355,110.365,69900000.0
2007-12-04 01:41:00,110.365,110.375,110.355,110.37,294500000.0
2007-12-04 01:42:00,110.37,110.37,110.35,110.37,135899997.0
2007-12-04 01:43:00,110.37,110.405,110.355,110.405,617100000.0
2007-12-04 01:44:00,110.405,110.43,110.39,110.4,241200000.0
2007-12-04 01:45:00,110.4,110.44,110.39,110.43,472000002.0
2007-12-04 01:46:00,110.43,110.43,110.41,110.415,285800000.0
2007-12-04 01:47:00,110.415,110.44,110.41,110.43,179700000.0
2007-12-04 01:48:00,110.43,110.435,110.41,110.42,218299998.0
2007-12-04 01:49:00,110.42,110.42,110.39,110.39,160200000.0
2007-12-04 01:50:00,110.39,110.395,110.39,110.39,344800000.0
2007-12-04 01:51:00,110.39,110.415,110.38,110.415,187300000.0
2007-12-04 01:52:00,110.415,110.44,110.4,110.42,66700000.0
2007-12-04 01:53:00,110.42,110.44,110.42,110.44,102700000.0
2007-12-04 01:54:00,110.44,110.44,110.42,110.42,18200000.0
2007-12-04 01:55:00,110.42,110.43,110.42,110.43,28800000.0
2007-12-04 01:56:00,110.425,110.455,110.425,110.44,115300000.0
2007-12-04 01:57:00,110.44,110.44,110.42,110.43,27600000.0
2007-12-04 01:58:00,110.43,110.46,110.42,110.455,257900002.0
2007-12-04 01:59:00,110.46,110.465,110.45,110.45,80700000.0
2007-12-04 02:00:00,110.455,110.465,110.45,110.465,28000000.0
2007-12-04 02:01:00,110.46,110.49,110.46,110.49,184900000.0
2007-12-04 02:02:00,110.49,110.515,110.47,110.47,202400000.0
2007-12-04 02:03:00,110.47,110.495,110.47,110.49,27800000.0
2007-12-04 02:04:00,110.49,110.52,110.48,110.5,289500000.0
2007-12-04 02:05:00,110.5,110.5,110.455,110.465,359799994.0
2007-12-04 02:06:00,110.46,110.49,110.45,110.48,194600002.0
2007-12-04 02:07:00,110.48,110.485,110.47,110.475,73100000.0
2007-12-04 02:08:00,110.475,110.49,110.475,110.485,29300000.0
2007-12-04 02:09:00,110.485,110.49,110.47,110.485,151700000.0
2007-12-04 02:10:00,110.485,110.49,110.48,110.485,97000000.0
2007-12-04 02:11:00,110.485,110.49,110.485,110.49,59700000.0
2007-12-04 02:12:00,110.49,110.5,110.49,110.5,51500000.0
2007-12-04 02:13:00,110.5,110.5,110.48,110.48,15700000.0
2007-12-04 02:14:00,110.48,110.5,110.48,110.5,59500000.0
2007-12-04 02:15:00,110.495,110.5,110.48,110.485,162600000.0
2007-12-04 02:16:00,110.485,110.5,110.485,110.49,60350000.0
2007-12-04 02:17:00,110.485,110.495,110.485,110.49,330400001.0
2007-12-04 02:18:00,110.485,110.5,110.485,110.49,321300004.0
2007-12-04 02:19:00,110.49,110.495,110.485,110.485,207500000.0
2007-12-04 02:20:00,110.485,110.49,110.48,110.49,64100000.0
2007-12-04 02:21:00,110.485,110.49,110.455,110.46,424400000.0
2007-12-04 02:22:00,110.46,110.46,110.415,110.42,118200000.0
2007-12-04 02:23:00,110.42,110.44,110.365,110.375,982299999.0
2007-12-04 02:24:00,110.375,110.375,110.345,110.35,684106000.0
2007-12-04 02:25:00,110.355,110.365,110.35,110.36,451900001.0
2007-12-04 02:26:00,110.355,110.375,110.35,110.375,692000000.0
2007-12-04 02:27:00,110.375,110.435,110.375,110.415,770200000.0
2007-12-04 02:28:00,110.415,110.42,110.37,110.375,145700001.0
2007-12-04 02:29:00,110.375,110.385,110.35,110.365,123100000.0
2007-12-04 02:30:00,110.365,110.37,110.345,110.37,826300010.0
2007-12-04 02:31:00,110.375,110.4,110.355,110.355,761000001.0
2007-12-04 02:32:00,110.33,110.34,110.32,110.33,2077899984.0
2007-12-04 02:33:00,110.355,110.355,110.32,110.32,2077899984.0
2007-12-04 02:34:00,110.32,110.325,110.295,110.325,1477600002.0
2007-12-04 02:35:00,110.325,110.325,110.305,110.305,1578399998.0
2007-12-04 02:36:00,110.31,110.34,110.31,110.34,2075699994.0
2007-12-04 02:37:00,110.325,110.325,110.285,110.3,2075699994.0
2007-12-04 02:38:00,110.305,110.32,110.3,110.32,374900000.0
2007-12-04 02:39:00,110.32,110.33,110.31,110.33,54500000.0
2007-12-04 02:40:00,110.33,110.355,110.325,110.35,38900000.0
2007-12-04 02:41:00,110.35,110.365,110.345,110.36,201400000.0
2007-12-04 02:42:00,110.365,110.365,110.28,110.28,484300001.0
2007-12-04 02:43:00,110.28,110.32,110.28,110.32,64200000.0
2007-12-04 02:44:00,110.32,110.33,110.295,110.325,525100000.0
2007-12-04 02:45:00,110.325,110.34,110.32,110.325,300800000.0
2007-12-04 02:46:00,110.325,110.33,110.315,110.325,310499999.0
2007-12-04 02:47:00,110.33,110.35,110.33,110.345,26100000.0
2007-12-04 02:48:00,110.345,110.36,110.335,110.335,413000000.0
2007-12-04 02:49:00,110.34,110.34,110.33,110.33,39500000.0
2007-12-04 02:50:00,110.33,110.36,110.32,110.35,201400000.0
2007-12-04 02:51:00,110.35,110.38,110.345,110.375,109600000.0
2007-12-04 02:52:00,110.37,110.38,110.365,110.375,45400000.0
2007-12-04 02:53:00,110.375,110.38,110.345,110.37,88100000.0
2007-12-04 02:54:00,110.365,110.38,110.345,110.355,102600000.0
2007-12-04 02:55:00,110.355,110.37,110.35,110.36,181800000.0
2007-12-04 02:56:00,110.36,110.415,110.355,110.395,1030900000.0
2007-12-04 02:57:00,110.395,110.445,110.395,110.4,924920002.0
2007-12-04 02:58:00,110.4,110.41,110.375,110.395,1224100002.0
2007-12-04 02:59:00,110.395,110.395,110.36,110.375,680800002.0
2007-12-04 03:00:00,110.37,110.38,110.365,110.365,293000000.0
2007-12-04 03:01:00,110.365,110.365,110.345,110.355,730299999.0
2007-12-04 03:02:00,110.355,110.375,110.355,110.355,529000001.0
2007-12-04 03:03:00,110.355,110.355,110.315,110.335,2024599992.0
2007-12-04 03:04:00,110.33,110.335,110.31,110.32,1090999998.0
2007-12-04 03:05:00,110.325,110.325,110.29,110.305,1601900010.0
2007-12-04 03:06:00,110.305,110.305,110.295,110.295,1362000000.0
2007-12-04 03:07:00,110.295,110.33,110.285,110.325,1794999995.0
2007-12-04 03:08:00,110.325,110.34,110.32,110.34,40700000.0
2007-12-04 03:09:00,110.34,110.34,110.315,110.325,227700001.0
2007-12-04 03:10:00,110.32,110.33,110.3,110.31,224399999.0
2007-12-04 03:11:00,110.31,110.315,110.3,110.3,62100000.0
2007-12-04 03:12:00,110.3,110.305,110.29,110.305,95800000.0
2007-12-04 03:13:00,110.305,110.315,110.29,110.29,196700001.0
2007-12-04 03:14:00,110.29,110.32,110.29,110.305,403300000.0
2007-12-04 03:15:00,110.305,110.305,110.26,110.28,784699998.0
2007-12-04 03:16:00,110.28,110.29,110.28,110.28,550900000.0
2007-12-04 03:17:00,110.28,110.3,110.275,110.3,665900002.0
2007-12-04 03:18:00,110.3,110.31,110.28,110.28,523917997.0
2007-12-04 03:19:00,110.28,110.32,110.28,110.31,832900008.0
2007-12-04 03:20:00,110.31,110.32,110.28,110.295,904300013.0
2007-12-04 03:21:00,110.29,110.315,110.285,110.315,472099990.0
2007-12-04 03:22:00,110.315,110.32,110.295,110.295,588699999.0
2007-12-04 03:23:00,110.3,110.31,110.295,110.31,159499995.0
2007-12-04 03:24:00,110.31,110.32,110.305,110.315,324099999.0
2007-12-04 03:25:00,110.315,110.34,110.315,110.33,84400000.0
2007-12-04 03:26:00,110.33,110.34,110.325,110.325,155000000.0
2007-12-04 03:27:00,110.325,110.33,110.315,110.33,164200001.0
2007-12-04 03:28:00,110.33,110.335,110.32,110.32,211800000.0
2007-12-04 03:29:00,110.32,110.325,110.305,110.305,725300001.0
2007-12-04 03:30:00,110.305,110.315,110.29,110.315,959300007.0
2007-12-04 03:31:00,110.315,110.335,110.295,110.335,1849299993.0
2007-12-04 03:32:00,110.33,110.35,110.32,110.33,1925499995.0
2007-12-04 03:33:00,110.34,110.35,110.32,110.32,435800003.0
2007-12-04 03:34:00,110.32,110.325,110.31,110.315,58300001.0
2007-12-04 03:35:00,110.315,110.34,110.315,110.33,360700000.0
2007-12-04 03:36:00,110.33,110.35,110.32,110.35,176300000.0
2007-12-04 03:37:00,110.35,110.37,110.335,110.37,830600001.0
2007-12-04 03:38:00,110.37,110.38,110.365,110.375,193199999.0
2007-12-04 03:39:00,110.37,110.385,110.36,110.36,96900001.0
2007-12-04 03:40:00,110.36,110.36,110.345,110.36,250900000.0
2007-12-04 03:41:00,110.36,110.36,110.35,110.36,325300004.0
2007-12-04 03:42:00,110.36,110.365,110.36,110.36,71700000.0
2007-12-04 03:43:00,110.36,110.36,110.35,110.36,362399999.0
2007-12-04 03:44:00,110.36,110.365,110.35,110.365,285400003.0
2007-12-04 03:45:00,110.365,110.37,110.35,110.36,130700001.0
2007-12-04 03:46:00,110.36,110.37,110.345,110.355,302700000.0
2007-12-04 03:47:00,110.36,110.37,110.35,110.37,22500000.0
2007-12-04 03:48:00,110.37,110.37,110.36,110.36,21100000.0
2007-12-04 03:49:00,110.355,110.37,110.345,110.37,188800000.0
2007-12-04 03:50:00,110.37,110.37,110.36,110.36,94999997.0
2007-12-04 03:51:00,110.36,110.37,110.36,110.37,203299999.0
2007-12-04 03:52:00,110.37,110.375,110.365,110.365,40900000.0
2007-12-04 03:53:00,110.365,110.375,110.35,110.375,560000000.0
2007-12-04 03:54:00,110.37,110.37,110.355,110.36,56200000.0
2007-12-04 03:55:00,110.36,110.365,110.36,110.365,274000000.0
2007-12-04 03:56:00,110.36,110.365,110.34,110.35,670199997.0
2007-12-04 03:57:00,110.35,110.35,110.345,110.35,766100002.0
2007-12-04 03:58:00,110.35,110.355,110.34,110.355,672699993.0
2007-12-04 03:59:00,110.355,110.355,110.33,110.345,784999998.0
2007-12-04 04:00:00,110.35,110.35,110.335,110.345,829900000.0
2007-12-04 04:01:00,110.345,110.345,110.32,110.34,577299999.0
2007-12-04 04:02:00,110.34,110.34,110.33,110.33,153700000.0
2007-12-04 04:03:00,110.33,110.33,110.32,110.325,145000000.0
2007-12-04 04:04:00,110.325,110.33,110.325,110.33,346200000.0
2007-12-04 04:05:00,110.33,110.33,110.325,110.325,427200000.0
2007-12-04 04:06:00,110.325,110.335,110.32,110.335,553499998.0
2007-12-04 04:07:00,110.33,110.355,110.33,110.345,1243699999.0
2007-12-04 04:08:00,110.345,110.355,110.335,110.335,708199998.0
2007-12-04 04:09:00,110.335,110.345,110.33,110.335,566099998.0
2007-12-04 04:10:00,110.335,110.34,110.33,110.34,282100000.0
2007-12-04 04:11:00,110.34,110.34,110.325,110.325,702800000.0
2007-12-04 04:12:00,110.325,110.365,110.325,110.365,1624199998.0
2007-12-04 04:13:00,110.365,110.375,110.345,110.37,1317400011.0
2007-12-04 04:14:00,110.37,110.385,110.37,110.385,714000000.0
2007-12-04 04:15:00,110.385,110.405,110.375,110.405,1593900015.0
2007-12-04 04:16:00,110.405,110.415,110.39,110.39,1073400015.0
2007-12-04 04:17:00,110.39,110.395,110.375,110.375,541300000.0
2007-12-04 04:18:00,110.375,110.38,110.365,110.365,233599999.0
2007-12-04 04:19:00,110.37,110.385,110.365,110.385,415000001.0
2007-12-04 04:20:00,110.385,110.39,110.355,110.355,1002200000.0
2007-12-04 04:21:00,110.355,110.36,110.34,110.345,877299987.0
2007-12-04 04:22:00,110.345,110.375,110.34,110.375,744800015.0
2007-12-04 04:23:00,110.375,110.375,110.345,110.36,1128000005.0
2007-12-04 04:24:00,110.36,110.38,110.36,110.37,856799998.0
2007-12-04 04:25:00,110.37,110.38,110.36,110.375,1655100002.0
2007-12-04 04:26:00,110.375,110.405,110.375,110.405,654850002.0
2007-12-04 04:27:00,110.4,110.405,110.39,110.405,62625000.0
2007-12-04 04:28:00,110.405,110.405,110.39,110.4,64635000.0
2007-12-04 04:29:00,110.4,110.4,110.39,110.39,45500000.0
2007-12-04 04:30:00,110.39,110.39,110.37,110.375,81500000.0
2007-12-04 04:31:00,110.375,110.385,110.37,110.37,43900000.0
2007-12-04 04:32:00,110.37,110.375,110.365,110.365,125800000.0
2007-12-04 04:33:00,110.365,110.39,110.365,110.375,147200000.0
2007-12-04 04:34:00,110.37,110.375,110.365,110.365,202699996.0
2007-12-04 04:35:00,110.36,110.375,110.36,110.375,780299998.0
2007-12-04 04:36:00,110.375,110.375,110.37,110.37,32200000.0
2007-12-04 04:37:00,110.37,110.37,110.36,110.37,35400000.0
2007-12-04 04:38:00,110.37,110.37,110.355,110.365,220300002.0
2007-12-04 04:39:00,110.36,110.37,110.35,110.365,111799999.0
2007-12-04 04:40:00,110.37,110.375,110.35,110.37,262600000.0
2007-12-04 04:41:00,110.37,110.37,110.37,110.37,44700000.0
2007-12-04 04:42:00,110.37,110.37,110.365,110.37,46700000.0
2007-12-04 04:43:00,110.37,110.37,110.365,110.365,14400000.0
2007-12-04 04:44:00,110.365,110.37,110.36,110.365,48700000.0
2007-12-04 04:45:00,110.365,110.37,110.36,110.37,41000001.0
2007-12-04 04:46:00,110.37,110.37,110.36,110.37,349600006.0
2007-12-04 04:47:00,110.37,110.375,110.36,110.375,172600000.0
2007-12-04 04:48:00,110.375,110.375,110.37,110.375,10200000.0
2007-12-04 04:49:00,110.375,110.385,110.365,110.385,69600000.0
2007-12-04 04:50:00,110.385,110.385,110.36,110.375,464799993.0
2007-12-04 04:51:00,110.375,110.38,110.36,110.36,142000003.0
2007-12-04 04:52:00,110.36,110.37,110.345,110.37,168699999.0
2007-12-04 04:53:00,110.37,110.395,110.37,110.395,89500000.0
2007-12-04 04:54:00,110.395,110.395,110.36,110.375,162400000.0
2007-12-04 04:55:00,110.375,110.38,110.365,110.365,135200000.0
2007-12-04 04:56:00,110.365,110.37,110.35,110.35,96300000.0
2007-12-04 04:57:00,110.35,110.38,110.35,110.375,66000000.0
2007-12-04 04:58:00,110.385,110.385,110.375,110.375,47600000.0
2007-12-04 04:59:00,110.365,110.375,110.365,110.365,528200000.0
2007-12-04 05:00:00,110.37,110.38,110.37,110.38,177800003.0
2007-12-04 05:01:00,110.38,110.38,110.37,110.38,139500001.0
2007-12-04 05:02:00,110.38,110.385,110.37,110.38,813100006.0
2007-12-04 05:03:00,110.385,110.405,110.38,110.4,85600000.0
2007-12-04 05:04:00,110.4,110.405,110.4,110.4,13200000.0
2007-12-04 05:05:00,110.4,110.4,110.39,110.39,136300000.0
2007-12-04 05:06:00,110.395,110.395,110.39,110.39,24800000.0
2007-12-04 05:07:00,110.39,110.39,110.38,110.39,63600000.0
2007-12-04 05:08:00,110.39,110.4,110.385,110.395,306700002.0
2007-12-04 05:09:00,110.395,110.4,110.39,110.39,171500000.0
2007-12-04 05:10:00,110.385,110.41,110.38,110.41,387400000.0
2007-12-04 05:11:00,110.41,110.415,110.41,110.41,180800000.0
2007-12-04 05:12:00,110.41,110.42,110.41,110.42,22800000.0
2007-12-04 05:13:00,110.42,110.425,110.4,110.42,435099999.0
2007-12-04 05:14:00,110.425,110.445,110.42,110.44,408000000.0
2007-12-04 05:15:00,110.44,110.44,110.435,110.44,49500000.0
2007-12-04 05:16:00,110.44,110.47,110.435,110.47,417100000.0
2007-12-04 05:17:00,110.47,110.47,110.46,110.47,190200000.0
2007-12-04 05:18:00,110.47,110.47,110.45,110.455,96200000.0
2007-12-04 05:19:00,110.455,110.455,110.435,110.44,253099999.0
2007-12-04 05:20:00,110.44,110.465,110.44,110.44,67100000.0
2007-12-04 05:21:00,110.44,110.445,110.43,110.445,211600001.0
2007-12-04 05:22:00,110.445,110.465,110.44,110.465,62300000.0
2007-12-04 05:23:00,110.465,110.475,110.455,110.47,176050000.0
2007-12-04 05:24:00,110.47,110.475,110.465,110.465,119400000.0
2007-12-04 05:25:00,110.465,110.47,110.465,110.47,108900000.0
2007-12-04 05:26:00,110.47,110.47,110.46,110.465,79200000.0
2007-12-04 05:27:00,110.465,110.48,110.465,110.48,98400000.0
2007-12-04 05:28:00,110.48,110.48,110.46,110.475,312000000.0
2007-12-04 05:29:00,110.475,110.475,110.465,110.475,163000000.0
2007-12-04 05:30:00,110.475,110.485,110.47,110.475,148350000.0
2007-12-04 05:31:00,110.475,110.495,110.47,110.485,684199999.0
2007-12-04 05:32:00,110.485,110.49,110.46,110.47,59800000.0
2007-12-04 05:33:00,110.47,110.47,110.46,110.46,18900000.0
2007-12-04 05:34:00,110.46,110.46,110.4,110.405,120650000.0
2007-12-04 05:35:00,110.405,110.415,110.405,110.405,512600000.0
2007-12-04 05:36:00,110.405,110.405,110.395,110.405,255100000.0
2007-12-04 05:37:00,110.405,110.415,110.395,110.41,372600000.0
2007-12-04 05:38:00,110.41,110.425,110.405,110.415,155300000.0
2007-12-04 05:39:00,110.42,110.425,110.415,110.425,17200000.0
2007-12-04 05:40:00,110.425,110.425,110.405,110.42,58300000.0
2007-12-04 05:41:00,110.42,110.42,110.415,110.415,47900000.0
2007-12-04 05:42:00,110.4,110.42,110.4,110.42,73400000.0
2007-12-04 05:43:00,110.42,110.485,110.415,110.48,212300000.0
2007-12-04 05:44:00,110.485,110.49,110.465,110.475,235200000.0
2007-12-04 05:45:00,110.47,110.48,110.465,110.475,168400000.0
2007-12-04 05:46:00,110.475,110.475,110.465,110.47,161500000.0
2007-12-04 05:47:00,110.47,110.47,110.445,110.45,132200000.0
2007-12-04 05:48:00,110.45,110.455,110.44,110.44,163500000.0
2007-12-04 05:49:00,110.435,110.44,110.435,110.435,214400000.0
2007-12-04 05:50:00,110.435,110.45,110.43,110.45,231400000.0
2007-12-04 05:51:00,110.45,110.46,110.435,110.435,79300000.0
2007-12-04 05:52:00,110.44,110.44,110.43,110.43,25500000.0
2007-12-04 05:53:00,110.425,110.425,110.415,110.415,54000000.0
2007-12-04 05:54:00,110.415,110.43,110.41,110.425,61700000.0
2007-12-04 05:55:00,110.43,110.43,110.4,110.42,31900000.0
2007-12-04 05:56:00,110.425,110.43,110.42,110.43,30200000.0
2007-12-04 05:57:00,110.43,110.43,110.41,110.425,154600002.0
2007-12-04 05:58:00,110.425,110.425,110.4,110.42,28900000.0
2007-12-04 05:59:00,110.42,110.44,110.415,110.44,109600000.0
2007-12-04 06:00:00,110.44,110.44,110.42,110.435,156600000.0
2007-12-04 06:01:00,110.435,110.435,110.42,110.425,132800000.0
2007-12-04 06:02:00,110.425,110.425,110.4,110.4,156500000.0
2007-12-04 06:03:00,110.4,110.4,110.38,110.38,169300000.0
2007-12-04 06:04:00,110.38,110.38,110.375,110.38,22900000.0
2007-12-04 06:05:00,110.375,110.38,110.365,110.365,66100000.0
2007-12-04 06:06:00,110.365,110.39,110.365,110.385,286500000.0
2007-12-04 06:07:00,110.385,110.385,110.38,110.38,100100000.0
2007-12-04 06:08:00,110.38,110.38,110.36,110.37,167399999.0
2007-12-04 06:09:00,110.37,110.375,110.355,110.375,88300000.0
2007-12-04 06:10:00,110.375,110.375,110.36,110.37,52500000.0
2007-12-04 06:11:00,110.37,110.375,110.37,110.37,71400000.0
2007-12-04 06:12:00,110.37,110.37,110.355,110.36,62800000.0
2007-12-04 06:13:00,110.36,110.37,110.35,110.37,48100000.0
2007-12-04 06:14:00,110.37,110.38,110.37,110.38,215700000.0
2007-12-04 06:15:00,110.38,110.38,110.36,110.36,170399996.0
2007-12-04 06:16:00,110.36,110.37,110.36,110.365,119600000.0
2007-12-04 06:17:00,110.36,110.365,110.355,110.36,207700000.0
2007-12-04 06:18:00,110.36,110.37,110.355,110.365,349000000.0
2007-12-04 06:19:00,110.365,110.37,110.365,110.37,172100000.0
2007-12-04 06:20:00,110.37,110.37,110.365,110.365,300500000.0
2007-12-04 06:21:00,110.365,110.37,110.345,110.365,148800000.0
2007-12-04 06:22:00,110.365,110.38,110.365,110.38,69000000.0
2007-12-04 06:23:00,110.38,110.38,110.37,110.375,22100000.0
2007-12-04 06:24:00,110.375,110.375,110.355,110.365,323299997.0
2007-12-04 06:25:00,110.36,110.37,110.35,110.36,285900000.0
2007-12-04 06:26:00,110.36,110.36,110.35,110.355,145600000.0
2007-12-04 06:27:00,110.355,110.38,110.355,110.37,119200000.0
2007-12-04 06:28:00,110.355,110.375,110.35,110.375,467700001.0
2007-12-04 06:29:00,110.37,110.38,110.365,110.38,183800000.0
2007-12-04 06:30:00,110.38,110.38,110.355,110.37,323700000.0
2007-12-04 06:31:00,110.36,110.37,110.36,110.37,304200000.0
2007-12-04 06:32:00,110.37,110.37,110.35,110.35,65700000.0
2007-12-04 06:33:00,110.35,110.355,110.345,110.355,381800000.0
2007-12-04 06:34:00,110.355,110.36,110.345,110.345,362599998.0
2007-12-04 06:35:00,110.35,110.38,110.35,110.37,106400000.0
2007-12-04 06:36:00,110.37,110.375,110.36,110.36,173400000.0
2007-12-04 06:37:00,110.36,110.37,110.36,110.36,77000000.0
2007-12-04 06:38:00,110.35,110.365,110.345,110.355,605199996.0
2007-12-04 06:39:00,110.36,110.365,110.33,110.33,142800000.0
2007-12-04 06:40:00,110.33,110.335,110.315,110.32,299600000.0
2007-12-04 06:41:00,110.32,110.335,110.315,110.33,272800000.0
2007-12-04 06:42:00,110.33,110.34,110.32,110.335,128699999.0
2007-12-04 06:43:00,110.335,110.34,110.325,110.325,470500003.0
2007-12-04 06:44:00,110.33,110.34,110.33,110.34,142000000.0
2007-12-04 06:45:00,110.34,110.35,110.34,110.35,415200000.0
2007-12-04 06:46:00,110.35,110.35,110.33,110.345,170100002.0
2007-12-04 06:47:00,110.345,110.35,110.33,110.335,466800000.0
2007-12-04 06:48:00,110.335,110.345,110.33,110.34,201600000.0
2007-12-04 06:49:00,110.34,110.345,110.335,110.345,84000000.0
2007-12-04 06:50:00,110.345,110.35,110.315,110.32,232300002.0
2007-12-04 06:51:00,110.32,110.325,110.295,110.3,850000001.0
2007-12-04 06:52:00,110.3,110.315,110.29,110.31,480400003.0
2007-12-04 06:53:00,110.31,110.31,110.285,110.295,656899997.0
2007-12-04 06:54:00,110.3,110.31,110.28,110.3,1374799993.0
2007-12-04 06:55:00,110.3,110.3,110.28,110.28,116800000.0
2007-12-04 06:56:00,110.28,110.28,110.27,110.28,330599999.0
2007-12-04 06:57:00,110.28,110.295,110.27,110.29,669499985.0
2007-12-04 06:58:00,110.29,110.29,110.26,110.27,494850000.0
2007-12-04 06:59:00,110.26,110.265,110.23,110.24,629626004.0
2007-12-04 07:00:00,110.24,110.27,110.225,110.26,260100000.0
2007-12-04 07:01:00,110.26,110.28,110.23,110.27,287000000.0
2007-12-04 07:02:00,110.27,110.27,110.25,110.26,500100000.0
2007-12-04 07:03:00,110.26,110.26,110.22,110.23,472799996.0
2007-12-04 07:04:00,110.23,110.245,110.215,110.22,618199998.0
2007-12-04 07:05:00,110.22,110.225,110.2,110.21,696600005.0
2007-12-04 07:06:00,110.21,110.21,110.185,110.195,1257499998.0
2007-12-04 07:07:00,110.195,110.195,110.17,110.17,600000000.0
2007-12-04 07:08:00,110.17,110.19,110.165,110.18,634200006.0
2007-12-04 07:09:00,110.18,110.2,110.175,110.2,409999999.0
2007-12-04 07:10:00,110.195,110.21,110.185,110.19,362000002.0
2007-12-04 07:11:00,110.185,110.22,110.185,110.19,972000000.0
2007-12-04 07:12:00,110.19,110.21,110.19,110.2,50400000.0
2007-12-04 07:13:00,110.2,110.21,110.19,110.19,350700002.0
2007-12-04 07:14:00,110.19,110.195,110.18,110.185,235800000.0
2007-12-04 07:15:00,110.19,110.19,110.135,110.16,829799997.0
2007-12-04 07:16:00,110.16,110.17,110.15,110.155,381800003.0
2007-12-04 07:17:00,110.155,110.16,110.15,110.16,302600007.0
2007-12-04 07:18:00,110.16,110.17,110.13,110.14,528542005.0
2007-12-04 07:19:00,110.14,110.16,110.14,110.15,147600000.0
2007-12-04 07:20:00,110.15,110.17,110.145,110.16,531899997.0
2007-12-04 07:21:00,110.16,110.17,110.14,110.155,733000001.0
2007-12-04 07:22:00,110.16,110.2,110.145,110.185,572699990.0
2007-12-04 07:23:00,110.185,110.225,110.185,110.21,919599989.0
2007-12-04 07:24:00,110.205,110.22,110.205,110.22,223200000.0
2007-12-04 07:25:00,110.22,110.22,110.165,110.17,282800002.0
2007-12-04 07:26:00,110.165,110.17,110.14,110.155,247200001.0
2007-12-04 07:27:00,110.155,110.17,110.135,110.17,665099997.0
2007-12-04 07:28:00,110.165,110.17,110.145,110.15,749900002.0
2007-12-04 07:29:00,110.15,110.155,110.135,110.15,54700000.0
2007-12-04 07:30:00,110.15,110.155,110.15,110.15,18100000.0
2007-12-04 07:31:00,110.145,110.16,110.145,110.155,228099990.0
2007-12-04 07:32:00,110.155,110.17,110.15,110.17,500100005.0
2007-12-04 07:33:00,110.17,110.17,110.145,110.145,435900001.0
2007-12-04 07:34:00,110.15,110.17,110.15,110.165,326000009.0
2007-12-04 07:35:00,110.165,110.17,110.16,110.165,202300000.0
2007-12-04 07:36:00,110.165,110.17,110.155,110.165,127099999.0
2007-12-04 07:37:00,110.16,110.17,110.16,110.17,34100000.0
2007-12-04 07:38:00,110.17,110.185,110.17,110.185,154300000.0
2007-12-04 07:39:00,110.185,110.21,110.175,110.2,438099999.0
2007-12-04 07:40:00,110.2,110.205,110.195,110.2,104400000.0
2007-12-04 07:41:00,110.2,110.2,110.165,110.175,549700012.0
2007-12-04 07:42:00,110.175,110.18,110.175,110.18,16700000.0
2007-12-04 07:43:00,110.18,110.18,110.17,110.175,91900000.0
2007-12-04 07:44:00,110.175,110.185,110.175,110.18,17600000.0
2007-12-04 07:45:00,110.18,110.19,110.165,110.19,41500000.0
2007-12-04 07:46:00,110.19,110.19,110.17,110.175,653100000.0
2007-12-04 07:47:00,110.175,110.18,110.16,110.175,572399996.0
2007-12-04 07:48:00,110.175,110.18,110.175,110.18,139900000.0
2007-12-04 07:49:00,110.18,110.18,110.165,110.165,319700000.0
2007-12-04 07:50:00,110.17,110.17,110.15,110.15,317999999.0
2007-12-04 07:51:00,110.155,110.16,110.15,110.16,244600000.0
2007-12-04 07:52:00,110.16,110.17,110.155,110.17,94300000.0
2007-12-04 07:53:00,110.17,110.17,110.165,110.17,11200000.0
2007-12-04 07:54:00,110.17,110.17,110.165,110.165,73400000.0
2007-12-04 07:55:00,110.165,110.18,110.165,110.18,265300004.0
2007-12-04 07:56:00,110.18,110.18,110.17,110.17,164200005.0
2007-12-04 07:57:00,110.17,110.18,110.165,110.175,174200000.0
2007-12-04 07:58:00,110.16,110.21,110.16,110.205,484800000.0
2007-12-04 07:59:00,110.2,110.21,110.19,110.2,703700000.0
2007-12-04 08:00:00,110.205,110.205,110.165,110.18,309100000.0
2007-12-04 08:01:00,110.18,110.195,110.165,110.17,416300000.0
2007-12-04 08:02:00,110.17,110.2,110.16,110.2,369400000.0
2007-12-04 08:03:00,110.2,110.205,110.17,110.2,229099997.0
2007-12-04 08:04:00,110.2,110.245,110.19,110.235,719400000.0
2007-12-04 08:05:00,110.235,110.255,110.23,110.25,58300000.0
2007-12-04 08:06:00,110.25,110.26,110.22,110.23,233500000.0
2007-12-04 08:07:00,110.23,110.24,110.22,110.22,83100000.0
2007-12-04 08:08:00,110.22,110.24,110.21,110.23,87900000.0
2007-12-04 08:09:00,110.23,110.24,110.225,110.24,30400000.0
2007-12-04 08:10:00,110.24,110.25,110.235,110.24,131400000.0
2007-12-04 08:11:00,110.235,110.245,110.215,110.22,202400000.0
2007-12-04 08:12:00,110.22,110.22,110.195,110.205,193000000.0
2007-12-04 08:13:00,110.205,110.205,110.17,110.18,104700000.0
2007-12-04 08:14:00,110.18,110.185,110.15,110.15,55400000.0
2007-12-04 08:15:00,110.15,110.16,110.135,110.15,175900000.0
2007-12-04 08:16:00,110.15,110.16,110.14,110.155,181600000.0
2007-12-04 08:17:00,110.15,110.17,110.145,110.17,256600000.0
2007-12-04 08:18:00,110.17,110.2,110.165,110.2,34600000.0
2007-12-04 08:19:00,110.195,110.22,110.18,110.21,172800000.0
2007-12-04 08:20:00,110.21,110.23,110.205,110.21,355800000.0
2007-12-04 08:21:00,110.205,110.21,110.185,110.2,432500002.0
2007-12-04 08:22:00,110.205,110.21,110.195,110.21,84000000.0
2007-12-04 08:23:00,110.21,110.215,110.21,110.215,14700000.0
2007-12-04 08:24:00,110.215,110.23,110.21,110.23,54600000.0
2007-12-04 08:25:00,110.23,110.23,110.215,110.225,187600001.0
2007-12-04 08:26:00,110.225,110.225,110.195,110.2,151100002.0
2007-12-04 08:27:00,110.2,110.2,110.19,110.19,470800011.0
2007-12-04 08:28:00,110.195,110.21,110.185,110.2,152400000.0
2007-12-04 08:29:00,110.2,110.2,110.19,110.19,82200000.0
2007-12-04 08:30:00,110.19,110.19,110.185,110.19,128600000.0
2007-12-04 08:31:00,110.19,110.19,110.16,110.165,374000000.0
2007-12-04 08:32:00,110.165,110.17,110.155,110.17,107200000.0
2007-12-04 08:33:00,110.17,110.18,110.155,110.165,725099997.0
2007-12-04 08:34:00,110.17,110.18,110.165,110.175,101100000.0
2007-12-04 08:35:00,110.175,110.185,110.175,110.18,474399993.0
2007-12-04 08:36:00,110.18,110.18,110.175,110.175,220399989.0
2007-12-04 08:37:00,110.175,110.18,110.165,110.175,525099987.0
2007-12-04 08:38:00,110.175,110.175,110.17,110.175,14000000.0
2007-12-04 08:39:00,110.17,110.18,110.165,110.17,105799999.0
2007-12-04 08:40:00,110.17,110.17,110.165,110.17,89600000.0
2007-12-04 08:41:00,110.17,110.18,110.17,110.18,69400000.0
2007-12-04 08:42:00,110.18,110.19,110.17,110.19,91399999.0
2007-12-04 08:43:00,110.19,110.19,110.18,110.19,271599999.0
2007-12-04 08:44:00,110.19,110.19,110.185,110.19,19500000.0
2007-12-04 08:45:00,110.185,110.19,110.175,110.185,353300009.0
2007-12-04 08:46:00,110.185,110.19,110.18,110.18,214200000.0
2007-12-04 08:47:00,110.18,110.19,110.175,110.19,152100006.0
2007-12-04 08:48:00,110.185,110.19,110.185,110.19,32100000.0
2007-12-04 08:49:00,110.18,110.185,110.18,110.18,1060000007.0
2007-12-04 08:50:00,110.18,110.22,110.18,110.22,288300002.0
2007-12-04 08:51:00,110.22,110.22,110.195,110.21,709199999.0
2007-12-04 08:52:00,110.21,110.21,110.205,110.205,55200000.0
2007-12-04 08:53:00,110.2,110.21,110.195,110.2,288700000.0
2007-12-04 08:54:00,110.2,110.215,110.2,110.205,180200000.0
2007-12-04 08:55:00,110.205,110.21,110.195,110.21,666500006.0
2007-12-04 08:56:00,110.21,110.22,110.205,110.21,551400015.0
2007-12-04 08:57:00,110.205,110.21,110.195,110.195,562300000.0
2007-12-04 08:58:00,110.195,110.2,110.19,110.195,91700001.0
2007-12-04 08:59:00,110.195,110.21,110.195,110.21,525600012.0
2007-12-04 09:00:00,110.21,110.21,110.19,110.195,547600015.0
2007-12-04 09:01:00,110.195,110.2,110.17,110.2,208900003.0
2007-12-04 09:02:00,110.27,110.31,110.26,110.28,1106000020.0
2007-12-04 09:03:00,110.19,110.21,110.185,110.195,1106000020.0
2007-12-04 09:04:00,110.195,110.2,110.19,110.2,447700006.0
2007-12-04 09:05:00,110.2,110.21,110.195,110.205,286900002.0
2007-12-04 09:06:00,110.205,110.21,110.195,110.21,374500000.0
2007-12-04 09:07:00,110.21,110.215,110.195,110.195,225099996.0
2007-12-04 09:08:00,110.205,110.21,110.18,110.19,85139999.0
2007-12-04 09:09:00,110.195,110.205,110.185,110.205,23292000.0
2007-12-04 09:10:00,110.205,110.22,110.2,110.215,142000000.0
2007-12-04 09:11:00,110.215,110.22,110.195,110.2,316300000.0
2007-12-04 09:12:00,110.2,110.21,110.2,110.2,92800000.0
2007-12-04 09:13:00,110.2,110.21,110.2,110.205,163500000.0
2007-12-04 09:14:00,110.205,110.215,110.2,110.21,83000000.0
2007-12-04 09:15:00,110.21,110.21,110.195,110.2,200900000.0
2007-12-04 09:16:00,110.2,110.22,110.2,110.215,109600000.0
2007-12-04 09:17:00,110.215,110.23,110.21,110.23,51200000.0
2007-12-04 09:18:00,110.23,110.23,110.22,110.23,78800000.0
2007-12-04 09:19:00,110.23,110.24,110.22,110.235,224700000.0
2007-12-04 09:20:00,110.23,110.255,110.23,110.235,534699998.0
2007-12-04 09:21:00,110.235,110.26,110.23,110.26,168500000.0
2007-12-04 09:22:00,110.255,110.305,110.24,110.29,386600000.0
2007-12-04 09:23:00,110.29,110.3,110.26,110.275,197250000.0
2007-12-04 09:24:00,110.275,110.275,110.24,110.24,267200000.0
2007-12-04 09:25:00,110.24,110.255,110.24,110.255,45000000.0
2007-12-04 09:26:00,110.255,110.255,110.25,110.25,224700000.0
2007-12-04 09:27:00,110.25,110.255,110.235,110.245,136499999.0
2007-12-04 09:28:00,110.245,110.25,110.24,110.25,37500000.0
2007-12-04 09:29:00,110.25,110.25,110.23,110.24,373499987.0
2007-12-04 09:30:00,110.24,110.245,110.225,110.23,1394600015.0
2007-12-04 09:31:00,110.225,110.25,110.225,110.25,753299989.0
2007-12-04 09:32:00,110.245,110.26,110.24,110.24,185400000.0
2007-12-04 09:33:00,110.24,110.25,110.235,110.24,383000000.0
2007-12-04 09:34:00,110.245,110.25,110.215,110.225,315700002.0
2007-12-04 09:35:00,110.225,110.25,110.225,110.235,901100003.0
2007-12-04 09:36:00,110.235,110.265,110.23,110.265,673599994.0
2007-12-04 09:37:00,110.265,110.27,110.26,110.27,485099996.0
2007-12-04 09:38:00,110.27,110.275,110.24,110.24,201499999.0
2007-12-04 09:39:00,110.24,110.28,110.24,110.275,146000000.0
2007-12-04 09:40:00,110.275,110.285,110.255,110.26,279900005.0
2007-12-04 09:41:00,110.26,110.29,110.26,110.27,390100001.0
2007-12-04 09:42:00,110.27,110.27,110.26,110.27,74600000.0
2007-12-04 09:43:00,110.265,110.27,110.255,110.26,157100000.0
2007-12-04 09:44:00,110.26,110.26,110.23,110.24,89600000.0
2007-12-04 09:45:00,110.24,110.24,110.22,110.23,74900000.0
2007-12-04 09:46:00,110.23,110.23,110.215,110.23,684000001.0
2007-12-04 09:47:00,110.23,110.24,110.2,110.2,103500000.0
2007-12-04 09:48:00,110.2,110.215,110.185,110.21,399499999.0
2007-12-04 09:49:00,110.21,110.21,110.18,110.18,119300000.0
2007-12-04 09:50:00,110.18,110.195,110.17,110.195,105100001.0
2007-12-04 09:51:00,110.195,110.2,110.17,110.185,88700000.0
2007-12-04 09:52:00,110.185,110.205,110.155,110.205,502700000.0
2007-12-04 09:53:00,110.205,110.235,110.195,110.215,509300000.0
2007-12-04 09:54:00,110.215,110.23,110.2,110.2,60100000.0
2007-12-04 09:55:00,110.2,110.22,110.2,110.22,309600001.0
2007-12-04 09:56:00,110.22,110.23,110.195,110.195,73700000.0
2007-12-04 09:57:00,110.195,110.22,110.19,110.22,98500000.0
2007-12-04 09:58:00,110.22,110.24,110.22,110.235,86800000.0
2007-12-04 09:59:00,110.235,110.25,110.235,110.24,204000000.0
2007-12-04 10:00:00,110.24,110.27,110.24,110.265,64200000.0
2007-12-04 10:01:00,110.27,110.295,110.27,110.28,285800000.0
2007-12-04 10:02:00,110.28,110.32,110.265,110.29,315499999.0
2007-12-04 10:03:00,110.29,110.305,110.285,110.29,824600010.0
2007-12-04 10:04:00,110.29,110.29,110.275,110.285,361500000.0
2007-12-04 10:05:00,110.29,110.37,110.28,110.365,926999993.0
2007-12-04 10:06:00,110.365,110.37,110.345,110.36,528700001.0
2007-12-04 10:07:00,110.36,110.38,110.325,110.325,1995800011.0
2007-12-04 10:08:00,110.325,110.365,110.325,110.36,1959100003.0
2007-12-04 10:09:00,110.36,110.37,110.345,110.345,1106800001.0
2007-12-04 10:10:00,110.345,110.385,110.345,110.375,1218499994.0
2007-12-04 10:11:00,110.375,110.415,110.36,110.365,1986400005.0
2007-12-04 10:12:00,110.14,110.14,110.08,110.11,368000000.0
2007-12-04 10:13:00,110.25,110.27,110.245,110.265,368000000.0
2007-12-04 10:14:00,110.27,110.27,110.24,110.255,122000000.0
2007-12-04 10:15:00,110.25,110.295,110.25,110.28,116900000.0
2007-12-04 10:16:00,110.28,110.305,110.275,110.305,63100000.0
2007-12-04 10:17:00,110.305,110.33,110.3,110.325,134700000.0
2007-12-04 10:18:00,110.325,110.325,110.305,110.315,214700000.0
2007-12-04 10:19:00,110.315,110.375,110.31,110.36,553900001.0
2007-12-04 10:20:00,110.36,110.365,110.34,110.35,163700000.0
2007-12-04 10:21:00,110.345,110.36,110.34,110.34,84400000.0
2007-12-04 10:22:00,110.34,110.34,110.31,110.315,313500000.0
2007-12-04 10:23:00,110.32,110.32,110.3,110.305,191200000.0
2007-12-04 10:24:00,110.305,110.31,110.28,110.29,369099998.0
2007-12-04 10:25:00,110.29,110.335,110.29,110.31,874049998.0
2007-12-04 10:26:00,110.31,110.31,110.28,110.3,1349099986.0
2007-12-04 10:27:00,110.295,110.3,110.275,110.29,1342100009.0
2007-12-04 10:28:00,110.29,110.29,110.24,110.24,939300003.0
2007-12-04 10:29:00,110.245,110.25,110.23,110.245,967200003.0
2007-12-04 10:30:00,110.245,110.25,110.225,110.225,135920000.0
2007-12-04 10:31:00,110.23,110.245,110.225,110.235,832100006.0
2007-12-04 10:32:00,110.235,110.25,110.23,110.245,1226100011.0
2007-12-04 10:33:00,110.245,110.26,110.235,110.24,617100002.0
2007-12-04 10:34:00,110.24,110.25,110.24,110.245,507800000.0
2007-12-04 10:35:00,110.245,110.25,110.235,110.24,658799994.0
2007-12-04 10:36:00,110.24,110.25,110.225,110.23,577300012.0
2007-12-04 10:37:00,110.23,110.23,110.185,110.21,644600000.0
2007-12-04 10:38:00,110.21,110.235,110.21,110.22,975560000.0
2007-12-04 10:39:00,110.22,110.22,110.2,110.21,699800002.0
2007-12-04 10:40:00,110.205,110.24,110.195,110.24,1471899988.0
2007-12-04 10:41:00,110.24,110.24,110.2,110.21,523500007.0
2007-12-04 10:42:00,110.21,110.22,110.21,110.22,170900000.0
2007-12-04 10:43:00,110.22,110.22,110.18,110.2,628399998.0
2007-12-04 10:44:00,110.205,110.235,110.19,110.235,996200000.0
2007-12-04 10:45:00,110.24,110.245,110.175,110.195,986199995.0
2007-12-04 10:46:00,110.185,110.235,110.18,110.235,1035899999.0
2007-12-04 10:47:00,110.23,110.245,110.22,110.22,709800001.0
2007-12-04 10:48:00,110.22,110.23,110.205,110.22,261399999.0
2007-12-04 10:49:00,110.22,110.245,110.21,110.245,1383000003.0
2007-12-04 10:50:00,110.245,110.245,110.23,110.245,568800000.0
2007-12-04 10:51:00,110.245,110.285,110.245,110.285,463499998.0
2007-12-04 10:52:00,110.285,110.285,110.265,110.27,1400700002.0
2007-12-04 10:53:00,110.265,110.27,110.235,110.24,695700005.0
2007-12-04 10:54:00,110.24,110.245,110.215,110.23,370600000.0
2007-12-04 10:55:00,110.23,110.24,110.21,110.24,197000000.0
2007-12-04 10:56:00,110.24,110.25,110.2,110.25,150500000.0
2007-12-04 10:57:00,110.25,110.26,110.245,110.255,418000000.0
2007-12-04 10:58:00,110.255,110.255,110.22,110.235,79000000.0
2007-12-04 10:59:00,110.235,110.24,110.22,110.225,68700000.0
2007-12-04 11:00:00,110.225,110.235,110.2,110.215,100800000.0
2007-12-04 11:01:00,110.215,110.23,110.195,110.195,299149996.0
2007-12-04 11:02:00,110.195,110.205,110.195,110.2,61100000.0
2007-12-04 11:03:00,110.2,110.21,110.19,110.19,257300000.0
2007-12-04 11:04:00,110.19,110.25,110.19,110.23,199750000.0
2007-12-04 11:05:00,110.23,110.235,110.23,110.235,65500000.0
2007-12-04 11:06:00,110.23,110.24,110.22,110.24,269000000.0
2007-12-04 11:07:00,110.235,110.24,110.21,110.215,445899998.0
2007-12-04 11:08:00,110.21,110.225,110.2,110.2,515299999.0
2007-12-04 11:09:00,110.2,110.205,110.155,110.155,411600004.0
2007-12-04 11:10:00,110.155,110.18,110.135,110.14,494399994.0
2007-12-04 11:11:00,110.135,110.15,110.125,110.15,320500000.0
2007-12-04 11:12:00,110.15,110.15,110.095,110.11,660100004.0
2007-12-04 11:13:00,110.11,110.13,110.095,110.13,228000000.0
2007-12-04 11:14:00,110.13,110.14,110.105,110.105,845300007.0
2007-12-04 11:15:00,110.105,110.12,110.07,110.075,803600000.0
2007-12-04 11:16:00,110.07,110.075,110.05,110.06,1134599993.0
2007-12-04 11:17:00,110.055,110.1,110.055,110.07,958099999.0
2007-12-04 11:18:00,110.08,110.09,110.055,110.06,438100000.0
2007-12-04 11:19:00,110.06,110.15,109.985,110.085,630799997.0
2007-12-04 11:20:00,110.085,110.15,110.085,110.12,389500000.0
2007-12-04 11:21:00,110.12,110.13,110.1,110.105,440600003.0
2007-12-04 11:22:00,110.1,110.115,110.08,110.09,881000001.0
2007-12-04 11:23:00,110.09,110.11,110.08,110.085,140400001.0
2007-12-04 11:24:00,110.085,110.085,110.02,110.055,772000006.0
2007-12-04 11:25:00,110.05,110.055,110.01,110.025,429700001.0
2007-12-04 11:26:00,110.025,110.03,110.01,110.03,102600000.0
2007-12-04 11:27:00,110.03,110.03,109.97,109.97,303600000.0
2007-12-04 11:28:00,109.975,109.98,109.945,109.98,970899996.0
2007-12-04 11:29:00,109.98,110.01,109.95,109.97,341599999.0
2007-12-04 11:30:00,109.975,109.99,109.92,109.965,1127699989.0
2007-12-04 11:31:00,109.965,110.0,109.94,109.95,512700000.0
2007-12-04 11:32:00,109.955,109.98,109.93,109.98,1240600024.0
2007-12-04 11:33:00,109.98,110.025,109.975,110.01,492700001.0
2007-12-04 11:34:00,110.005,110.01,109.985,109.99,221800000.0
2007-12-04 11:35:00,110.0,110.055,109.995,110.05,795000002.0
2007-12-04 11:36:00,110.05,110.075,110.045,110.075,1243600008.0
2007-12-04 11:37:00,110.075,110.085,110.02,110.02,325400003.0
2007-12-04 11:38:00,110.02,110.04,110.015,110.02,134500000.0
2007-12-04 11:39:00,110.02,110.025,110.0,110.015,216400000.0
2007-12-04 11:40:00,110.015,110.02,109.96,109.995,281649999.0
2007-12-04 11:41:00,109.995,110.015,109.945,109.96,670000001.0
2007-12-04 11:42:00,109.965,109.97,109.955,109.965,244300003.0
2007-12-04 11:43:00,109.965,109.99,109.965,109.99,418400000.0
2007-12-04 11:44:00,109.99,110.0,109.98,109.99,139300000.0
2007-12-04 11:45:00,109.99,110.03,109.99,110.03,667000004.0
2007-12-04 11:46:00,110.03,110.065,110.015,110.06,485400000.0
2007-12-04 11:47:00,110.06,110.06,110.025,110.03,1256000002.0
2007-12-04 11:48:00,110.035,110.035,110.02,110.03,378900000.0
2007-12-04 11:49:00,110.03,110.035,110.02,110.035,125800000.0
2007-12-04 11:50:00,110.035,110.035,109.995,110.0,258100000.0
2007-12-04 11:51:00,109.995,110.0,109.985,109.995,606999998.0
2007-12-04 11:52:00,109.995,110.02,109.99,110.02,235000000.0
2007-12-04 11:53:00,110.02,110.025,109.99,109.995,123700000.0
2007-12-04 11:54:00,109.995,110.015,109.995,110.015,361500006.0
2007-12-04 11:55:00,110.015,110.035,109.995,109.995,391499999.0
2007-12-04 11:56:00,109.995,110.025,109.99,110.01,759200003.0
2007-12-04 11:57:00,110.01,110.04,110.005,110.025,646899997.0
2007-12-04 11:58:00,110.025,110.03,110.02,110.03,58200000.0
2007-12-04 11:59:00,110.03,110.03,110.02,110.02,15500000.0
2007-12-04 12:00:00,110.02,110.02,109.97,109.975,160900000.0
2007-12-04 12:01:00,109.975,109.98,109.965,109.965,514600001.0
2007-12-04 12:02:00,109.965,109.99,109.96,109.975,245200000.0
2007-12-04 12:03:00,109.975,109.99,109.97,109.985,579200000.0
2007-12-04 12:04:00,109.99,110.005,109.985,109.99,683300001.0
2007-12-04 12:05:00,109.99,109.99,109.96,109.97,227000000.0
2007-12-04 12:06:00,109.97,110.0,109.965,109.995,1184299995.0
2007-12-04 12:07:00,110.0,110.02,109.98,109.995,234000000.0
2007-12-04 12:08:00,109.995,110.015,109.895,109.9,609900000.0
2007-12-04 12:09:00,109.9,109.92,109.87,109.885,1040100005.0
2007-12-04 12:10:00,109.885,109.89,109.835,109.855,1220360020.0
2007-12-04 12:11:00,109.855,109.87,109.815,109.85,755999996.0
2007-12-04 12:12:00,109.85,109.87,109.82,109.84,533799999.0
2007-12-04 12:13:00,109.84,109.85,109.755,109.76,1915000000.0
2007-12-04 12:14:00,109.76,109.79,109.75,109.79,170620000.0
2007-12-04 12:15:00,109.79,109.815,109.785,109.815,286400000.0
2007-12-04 12:16:00,109.815,109.855,109.805,109.85,1051600000.0
2007-12-04 12:17:00,109.85,109.85,109.8,109.825,190900000.0
2007-12-04 12:18:00,109.825,109.86,109.82,109.85,348499998.0
2007-12-04 12:19:00,109.85,109.87,109.84,109.855,118300000.0
2007-12-04 12:20:00,109.855,109.86,109.815,109.835,424700002.0
2007-12-04 12:21:00,109.835,109.855,109.82,109.845,231300000.0
2007-12-04 12:22:00,109.845,109.845,109.82,109.835,401700002.0
2007-12-04 12:23:00,109.835,109.85,109.835,109.845,360500000.0
2007-12-04 12:24:00,109.845,109.845,109.82,109.825,362100000.0
2007-12-04 12:25:00,109.83,109.88,109.825,109.88,578100003.0
2007-12-04 12:26:00,109.88,109.89,109.86,109.86,121300000.0
2007-12-04 12:27:00,109.86,109.885,109.86,109.885,150900000.0
2007-12-04 12:28:00,109.885,109.89,109.87,109.87,193300000.0
2007-12-04 12:29:00,109.87,109.9,109.85,109.9,128200000.0
2007-12-04 12:30:00,109.9,109.91,109.88,109.88,97800000.0
2007-12-04 12:31:00,109.88,109.885,109.86,109.865,343400000.0
2007-12-04 12:32:00,109.865,109.91,109.86,109.905,359899999.0
2007-12-04 12:33:00,109.9,109.91,109.895,109.905,230199999.0
2007-12-04 12:34:00,109.905,109.91,109.895,109.905,356700000.0
2007-12-04 12:35:00,109.905,109.905,109.895,109.905,1011000000.0
2007-12-04 12:36:00,109.905,109.905,109.87,109.87,79000000.0
2007-12-04 12:37:00,109.87,109.875,109.855,109.87,293900000.0
2007-12-04 12:38:00,109.865,109.875,109.86,109.865,54000000.0
2007-12-04 12:39:00,109.865,109.9,109.865,109.87,275600000.0
2007-12-04 12:40:00,109.87,109.87,109.81,109.82,259600001.0
2007-12-04 12:41:00,109.82,109.83,109.79,109.81,101400001.0
2007-12-04 12:42:00,109.81,109.825,109.795,109.825,794199999.0
2007-12-04 12:43:00,109.825,109.825,109.76,109.78,574900000.0
2007-12-04 12:44:00,109.78,109.78,109.76,109.765,385800000.0
2007-12-04 12:45:00,109.76,109.765,109.74,109.74,261300000.0
2007-12-04 12:46:00,109.74,109.76,109.73,109.735,104400000.0
2007-12-04 12:47:00,109.74,109.75,109.72,109.735,216300000.0
2007-12-04 12:48:00,109.735,109.74,109.72,109.735,119300000.0
2007-12-04 12:49:00,109.735,109.75,109.725,109.735,143900000.0
2007-12-04 12:50:00,109.735,109.765,109.72,109.765,74800000.0
2007-12-04 12:51:00,109.765,109.77,109.74,109.765,126000000.0
2007-12-04 12:52:00,109.765,109.775,109.755,109.76,357100000.0
2007-12-04 12:53:00,109.76,109.77,109.745,109.75,146600000.0
2007-12-04 12:54:00,109.75,109.79,109.75,109.765,352800000.0
2007-12-04 12:55:00,109.765,109.78,109.745,109.77,527499994.0
2007-12-04 12:56:00,109.77,109.81,109.77,109.8,152900000.0
2007-12-04 12:57:00,109.8,109.805,109.77,109.78,54600000.0
2007-12-04 12:58:00,109.78,109.81,109.775,109.81,315500000.0
2007-12-04 12:59:00,109.81,109.82,109.795,109.815,471300007.0
2007-12-04 13:00:00,109.815,109.83,109.815,109.825,88400000.0
2007-12-04 13:01:00,109.825,109.83,109.79,109.81,149500000.0
2007-12-04 13:02:00,109.81,109.81,109.76,109.77,156100000.0
2007-12-04 13:03:00,109.77,109.78,109.735,109.75,143600000.0
2007-12-04 13:04:00,109.745,109.765,109.73,109.74,204900000.0
2007-12-04 13:05:00,109.74,109.74,109.705,109.725,301300000.0
2007-12-04 13:06:00,109.72,109.73,109.71,109.72,242500000.0
2007-12-04 13:07:00,109.725,109.735,109.715,109.72,350100000.0
2007-12-04 13:08:00,109.72,109.725,109.705,109.705,303000000.0
2007-12-04 13:09:00,109.705,109.715,109.695,109.705,707970000.0
2007-12-04 13:10:00,109.71,109.76,109.675,109.76,678540000.0
2007-12-04 13:11:00,109.76,109.76,109.705,109.71,470900003.0
2007-12-04 13:12:00,109.71,109.71,109.665,109.68,504800001.0
2007-12-04 13:13:00,109.68,109.68,109.645,109.66,240300000.0
2007-12-04 13:14:00,109.66,109.685,109.655,109.67,155100000.0
2007-12-04 13:15:00,109.67,109.71,109.67,109.69,89450000.0
2007-12-04 13:16:00,109.69,109.7,109.655,109.67,232500000.0
2007-12-04 13:17:00,109.67,109.675,109.645,109.65,335500000.0
2007-12-04 13:18:00,109.645,109.66,109.645,109.65,367500000.0
2007-12-04 13:19:00,109.65,109.67,109.645,109.665,675200005.0
2007-12-04 13:20:00,109.665,109.685,109.66,109.665,539220000.0
2007-12-04 13:21:00,109.675,109.675,109.645,109.645,431840000.0
2007-12-04 13:22:00,109.65,109.665,109.645,109.655,1022199998.0
2007-12-04 13:23:00,109.655,109.665,109.65,109.65,807850000.0
2007-12-04 13:24:00,109.65,109.665,109.65,109.66,62800000.0
2007-12-04 13:25:00,109.665,109.67,109.655,109.655,535800000.0
2007-12-04 13:26:00,109.655,109.665,109.65,109.655,805500000.0
2007-12-04 13:27:00,109.665,109.67,109.65,109.655,869900013.0
2007-12-04 13:28:00,109.655,109.68,109.65,109.675,315100000.0
2007-12-04 13:29:00,109.68,109.71,109.675,109.7,367700000.0
2007-12-04 13:30:00,109.7,109.715,109.695,109.7,349900001.0
2007-12-04 13:31:00,109.7,109.705,109.68,109.695,122900000.0
2007-12-04 13:32:00,109.695,109.7,109.65,109.65,110700000.0
2007-12-04 13:33:00,109.65,109.71,109.65,109.705,291000001.0
2007-12-04 13:34:00,109.705,109.72,109.66,109.67,93400000.0
2007-12-04 13:35:00,109.67,109.715,109.665,109.715,121250000.0
2007-12-04 13:36:00,109.715,109.715,109.695,109.705,681200014.0
2007-12-04 13:37:00,109.705,109.72,109.675,109.69,556099995.0
2007-12-04 13:38:00,109.695,109.71,109.675,109.695,460500001.0
2007-12-04 13:39:00,109.705,109.73,109.695,109.71,249700001.0
2007-12-04 13:40:00,109.715,109.715,109.67,109.69,98700000.0
2007-12-04 13:41:00,109.69,109.69,109.68,109.685,73800000.0
2007-12-04 13:42:00,109.685,109.72,109.685,109.72,694800016.0
2007-12-04 13:43:00,109.72,109.72,109.69,109.705,44700000.0
2007-12-04 13:44:00,109.705,109.73,109.705,109.73,151500000.0
2007-12-04 13:45:00,109.73,109.77,109.715,109.77,637499999.0
2007-12-04 13:46:00,109.77,109.77,109.725,109.73,227299999.0
2007-12-04 13:47:00,109.73,109.74,109.73,109.74,137100000.0
2007-12-04 13:48:00,109.74,109.74,109.7,109.715,1017000008.0
2007-12-04 13:49:00,109.715,109.73,109.715,109.72,362700001.0
2007-12-04 13:50:00,109.72,109.72,109.675,109.68,139500000.0
2007-12-04 13:51:00,109.685,109.71,109.675,109.7,158699999.0
2007-12-04 13:52:00,109.7,109.7,109.675,109.68,369599999.0
2007-12-04 13:53:00,109.68,109.7,109.67,109.685,244300000.0
2007-12-04 13:54:00,109.685,109.685,109.68,109.685,18900000.0
2007-12-04 13:55:00,109.685,109.69,109.665,109.68,161200000.0
2007-12-04 13:56:00,109.68,109.69,109.675,109.68,106600000.0
2007-12-04 13:57:00,109.68,109.68,109.64,109.645,57000000.0
2007-12-04 13:58:00,109.645,109.66,109.64,109.645,68800000.0
2007-12-04 13:59:00,109.645,109.65,109.62,109.62,59700000.0
2007-12-04 14:00:00,109.62,109.62,109.58,109.585,630400000.0
2007-12-04 14:01:00,109.585,109.635,109.575,109.63,585100000.0
2007-12-04 14:02:00,109.63,109.65,109.625,109.65,431300004.0
2007-12-04 14:03:00,109.65,109.66,109.64,109.66,1153100000.0
2007-12-04 14:04:00,109.66,109.69,109.64,109.685,1097399999.0
2007-12-04 14:05:00,109.685,109.695,109.665,109.695,590800000.0
2007-12-04 14:06:00,109.695,109.695,109.67,109.675,828700005.0
2007-12-04 14:07:00,109.675,109.7,109.675,109.7,490299999.0
2007-12-04 14:08:00,109.695,109.725,109.69,109.71,431700000.0
2007-12-04 14:09:00,109.71,109.715,109.7,109.705,195900000.0
2007-12-04 14:10:00,109.705,109.71,109.68,109.69,99000000.0
2007-12-04 14:11:00,109.69,109.69,109.655,109.66,163700000.0
2007-12-04 14:12:00,109.66,109.685,109.645,109.68,203900000.0
2007-12-04 14:13:00,109.675,109.69,109.655,109.685,334800000.0
2007-12-04 14:14:00,109.69,109.695,109.61,109.62,175400000.0
2007-12-04 14:15:00,109.62,109.63,109.595,109.595,273800000.0
2007-12-04 14:16:00,109.595,109.605,109.58,109.6,285900002.0
2007-12-04 14:17:00,109.6,109.63,109.6,109.63,195900000.0
2007-12-04 14:18:00,109.625,109.75,109.62,109.725,737799997.0
2007-12-04 14:19:00,109.735,109.75,109.725,109.73,378100000.0
2007-12-04 14:20:00,109.73,109.76,109.73,109.76,72600000.0
2007-12-04 14:21:00,109.76,109.81,109.76,109.77,188600000.0
2007-12-04 14:22:00,109.77,109.78,109.76,109.77,210200000.0
2007-12-04 14:23:00,109.765,109.775,109.76,109.775,294800000.0
2007-12-04 14:24:00,109.775,109.83,109.775,109.825,191600000.0
2007-12-04 14:25:00,109.83,109.875,109.82,109.83,379050000.0
2007-12-04 14:26:00,109.83,109.84,109.82,109.825,115800000.0
2007-12-04 14:27:00,109.825,109.865,109.825,109.835,274200001.0
2007-12-04 14:28:00,109.835,109.84,109.815,109.825,122600000.0
2007-12-04 14:29:00,109.825,109.84,109.82,109.825,214900000.0
2007-12-04 14:30:00,109.825,109.825,109.765,109.765,443800000.0
2007-12-04 14:31:00,109.765,109.77,109.725,109.74,197900000.0
2007-12-04 14:32:00,109.74,109.74,109.705,109.725,329200001.0
2007-12-04 14:33:00,109.73,109.75,109.71,109.735,106800000.0
2007-12-04 14:34:00,109.735,109.735,109.71,109.715,256000000.0
2007-12-04 14:35:00,109.715,109.75,109.715,109.72,600499999.0
2007-12-04 14:36:00,109.72,109.725,109.685,109.685,1148099999.0
2007-12-04 14:37:00,109.685,109.705,109.685,109.69,1630999997.0
2007-12-04 14:38:00,109.69,109.695,109.665,109.675,207899999.0
2007-12-04 14:39:00,109.675,109.69,109.66,109.69,464900003.0
2007-12-04 14:40:00,109.69,109.69,109.66,109.67,380800001.0
2007-12-04 14:41:00,109.67,109.685,109.655,109.665,546400006.0
2007-12-04 14:42:00,109.665,109.695,109.66,109.66,1081100013.0
2007-12-04 14:43:00,109.66,109.67,109.635,109.67,291999999.0
2007-12-04 14:44:00,109.67,109.705,109.66,109.695,691900012.0
2007-12-04 14:45:00,109.7,109.745,109.695,109.745,791100002.0
2007-12-04 14:46:00,109.745,109.745,109.72,109.73,321200000.0
2007-12-04 14:47:00,109.73,109.73,109.705,109.71,280400000.0
2007-12-04 14:48:00,109.71,109.725,109.67,109.675,1234199993.0
2007-12-04 14:49:00,109.675,109.675,109.67,109.675,27000000.0
2007-12-04 14:50:00,109.68,109.715,109.68,109.71,111100000.0
2007-12-04 14:51:00,109.715,109.715,109.69,109.7,871299985.0
2007-12-04 14:52:00,109.7,109.705,109.685,109.685,919399997.0
2007-12-04 14:53:00,109.685,109.685,109.65,109.685,1582999997.0
2007-12-04 14:54:00,109.685,109.705,109.67,109.705,1694100025.0
2007-12-04 14:55:00,109.705,109.705,109.685,109.69,1033000013.0
2007-12-04 14:56:00,109.69,109.69,109.655,109.66,788800002.0
2007-12-04 14:57:00,109.66,109.67,109.63,109.635,279399999.0
2007-12-04 14:58:00,109.635,109.705,109.635,109.695,260000000.0
2007-12-04 14:59:00,109.695,109.715,109.67,109.69,155600000.0
2007-12-04 15:00:00,109.69,109.705,109.68,109.7,179999998.0
2007-12-04 15:01:00,109.705,109.705,109.685,109.695,656700006.0
2007-12-04 15:02:00,109.695,109.72,109.695,109.715,528200000.0
2007-12-04 15:03:00,109.72,109.72,109.7,109.71,325899998.0
2007-12-04 15:04:00,109.71,109.79,109.71,109.78,876800001.0
2007-12-04 15:05:00,109.785,109.79,109.77,109.77,509500001.0
2007-12-04 15:06:00,109.77,109.78,109.705,109.775,1777099983.0
2007-12-04 15:07:00,109.775,109.775,109.73,109.735,1077499996.0
2007-12-04 15:08:00,109.74,109.76,109.735,109.75,904600004.0
2007-12-04 15:09:00,109.75,109.775,109.74,109.775,1394699997.0
2007-12-04 15:10:00,109.775,109.805,109.765,109.805,769400005.0
2007-12-04 15:11:00,109.805,109.825,109.8,109.8,2042600002.0
2007-12-04 15:12:00,109.8,109.805,109.78,109.79,2091800012.0
2007-12-04 15:13:00,109.79,109.79,109.77,109.78,1272399984.0
2007-12-04 15:14:00,109.78,109.785,109.775,109.785,1183999992.0
2007-12-04 15:15:00,109.785,109.79,109.76,109.76,716200002.0
2007-12-04 15:16:00,109.76,109.77,109.75,109.75,95200000.0
2007-12-04 15:17:00,109.75,109.76,109.745,109.75,530200000.0
2007-12-04 15:18:00,109.75,109.75,109.715,109.72,872300009.0
2007-12-04 15:19:00,109.72,109.73,109.71,109.73,149300000.0
2007-12-04 15:20:00,109.73,109.755,109.71,109.745,705499999.0
2007-12-04 15:21:00,109.75,109.76,109.73,109.735,144000001.0
2007-12-04 15:22:00,109.735,109.77,109.735,109.77,2039500002.0
2007-12-04 15:23:00,109.765,109.775,109.75,109.775,1446400001.0
2007-12-04 15:24:00,109.775,109.815,109.775,109.81,988000006.0
2007-12-04 15:25:00,109.815,109.815,109.75,109.75,1774999981.0
2007-12-04 15:26:00,109.75,109.755,109.745,109.745,1512400019.0
2007-12-04 15:27:00,109.745,109.745,109.7,109.71,919299999.0
2007-12-04 15:28:00,109.71,109.71,109.69,109.7,169400001.0
2007-12-04 15:29:00,109.7,109.72,109.69,109.715,267000001.0
2007-12-04 15:30:00,109.715,109.77,109.715,109.76,271700002.0
2007-12-04 15:31:00,109.765,109.805,109.765,109.805,537600000.0
2007-12-04 15:32:00,109.8,109.835,109.8,109.81,1584900001.0
2007-12-04 15:33:00,109.805,109.81,109.765,109.775,1473300001.0
2007-12-04 15:34:00,109.775,109.79,109.76,109.765,524699999.0
2007-12-04 15:35:00,109.76,109.76,109.745,109.745,1015499992.0
2007-12-04 15:36:00,109.75,109.75,109.71,109.72,516800001.0
2007-12-04 15:37:00,109.72,109.72,109.68,109.71,355300005.0
2007-12-04 15:38:00,109.71,109.72,109.69,109.69,549700000.0
2007-12-04 15:39:00,109.69,109.72,109.69,109.72,85499999.0
2007-12-04 15:40:00,109.72,109.73,109.71,109.72,76000000.0
2007-12-04 15:41:00,109.72,109.765,109.715,109.76,595200011.0
2007-12-04 15:42:00,109.755,109.755,109.74,109.75,1212400015.0
2007-12-04 15:43:00,109.75,109.795,109.745,109.795,1150899996.0
2007-12-04 15:44:00,109.795,109.81,109.79,109.81,432300000.0
2007-12-04 15:45:00,109.81,109.835,109.805,109.835,611399993.0
2007-12-04 15:46:00,109.835,109.86,109.82,109.83,1429100009.0
2007-12-04 15:47:00,109.83,109.84,109.815,109.815,1287299999.0
2007-12-04 15:48:00,109.815,109.815,109.79,109.8,733400009.0
2007-12-04 15:49:00,109.8,109.805,109.785,109.805,997099995.0
2007-12-04 15:50:00,109.805,109.81,109.775,109.775,719500000.0
2007-12-04 15:51:00,109.77,109.8,109.77,109.785,504599999.0
2007-12-04 15:52:00,109.785,109.785,109.775,109.78,500500000.0
2007-12-04 15:53:00,109.78,109.795,109.775,109.78,671499998.0
2007-12-04 15:54:00,109.785,109.795,109.775,109.78,488499998.0
2007-12-04 15:55:00,109.78,109.78,109.76,109.765,707269000.0
2007-12-04 15:56:00,109.765,109.775,109.765,109.765,815400006.0
2007-12-04 15:57:00,109.765,109.78,109.765,109.78,232400000.0
2007-12-04 15:58:00,109.78,109.785,109.765,109.775,1108399993.0
2007-12-04 15:59:00,109.775,109.775,109.755,109.765,657599999.0
2007-12-04 16:00:00,109.765,109.825,109.765,109.82,1014100000.0
2007-12-04 16:01:00,109.82,109.855,109.815,109.82,944200008.0
2007-12-04 16:02:00,109.81,109.815,109.785,109.785,153200000.0
2007-12-04 16:03:00,109.785,109.795,109.76,109.775,992400008.0
2007-12-04 16:04:00,109.775,109.795,109.775,109.79,601100001.0
2007-12-04 16:05:00,109.79,109.805,109.775,109.795,1038699996.0
2007-12-04 16:06:00,109.8,109.84,109.795,109.815,884100005.0
2007-12-04 16:07:00,109.815,109.825,109.795,109.805,616400000.0
2007-12-04 16:08:00,109.805,109.805,109.735,109.735,536700001.0
2007-12-04 16:09:00,109.735,109.76,109.72,109.73,246400001.0
2007-12-04 16:10:00,109.73,109.75,109.71,109.735,443899994.0
2007-12-04 16:11:00,109.74,109.75,109.725,109.74,459099989.0
2007-12-04 16:12:00,109.74,109.74,109.715,109.72,289750006.0
2007-12-04 16:13:00,109.715,109.73,109.705,109.725,667400014.0
2007-12-04 16:14:00,109.725,109.73,109.71,109.72,175400000.0
2007-12-04 16:15:00,109.715,109.73,109.705,109.715,547299997.0
2007-12-04 16:16:00,109.71,109.75,109.695,109.75,1361199999.0
2007-12-04 16:17:00,109.75,109.765,109.725,109.735,2127500008.0
2007-12-04 16:18:00,109.735,109.745,109.725,109.735,922599998.0
2007-12-04 16:19:00,109.735,109.75,109.73,109.735,394999987.0
2007-12-04 16:20:00,109.735,109.74,109.705,109.71,358899991.0
2007-12-04 16:21:00,109.71,109.725,109.7,109.715,493300000.0
2007-12-04 16:22:00,109.715,109.73,109.715,109.715,425899999.0
2007-12-04 16:23:00,109.715,109.715,109.705,109.705,974600014.0
2007-12-04 16:24:00,109.705,109.72,109.695,109.72,1201900005.0
2007-12-04 16:25:00,109.72,109.72,109.71,109.72,471699998.0
2007-12-04 16:26:00,109.72,109.72,109.705,109.71,679499998.0
2007-12-04 16:27:00,109.71,109.74,109.705,109.73,730000001.0
2007-12-04 16:28:00,109.73,109.74,109.725,109.74,103400000.0
2007-12-04 16:29:00,109.74,109.76,109.74,109.755,796799988.0
2007-12-04 16:30:00,109.76,109.79,109.745,109.745,471500002.0
2007-12-04 16:31:00,109.755,109.765,109.7,109.7,939899990.0
2007-12-04 16:32:00,109.7,109.715,109.64,109.665,543000002.0
2007-12-04 16:33:00,109.67,109.72,109.665,109.705,1149300004.0
2007-12-04 16:34:00,109.69,109.72,109.63,109.65,553700002.0
2007-12-04 16:35:00,109.65,109.66,109.61,109.625,182000000.0
2007-12-04 16:36:00,109.625,109.63,109.565,109.58,1590099998.0
2007-12-04 16:37:00,109.575,109.605,109.555,109.6,375499999.0
2007-12-04 16:38:00,109.6,109.61,109.565,109.61,907099999.0
2007-12-04 16:39:00,109.61,109.67,109.61,109.66,180100000.0
2007-12-04 16:40:00,109.66,109.68,109.66,109.665,356400000.0
2007-12-04 16:41:00,109.665,109.68,109.625,109.65,797499998.0
2007-12-04 16:42:00,109.65,109.655,109.63,109.635,71600000.0
2007-12-04 16:43:00,109.635,109.65,109.615,109.625,517700001.0
2007-12-04 16:44:00,109.63,109.635,109.6,109.6,304200000.0
2007-12-04 16:45:00,109.6,109.61,109.565,109.57,1116599989.0
2007-12-04 16:46:00,109.57,109.58,109.56,109.58,172700000.0
2007-12-04 16:47:00,109.575,109.63,109.575,109.625,800500007.0
2007-12-04 16:48:00,109.625,109.65,109.625,109.63,223899999.0
2007-12-04 16:49:00,109.63,109.64,109.6,109.615,311499999.0
2007-12-04 16:50:00,109.615,109.615,109.59,109.61,283900000.0
2007-12-04 16:51:00,109.61,109.61,109.59,109.59,223000000.0
2007-12-04 16:52:00,109.59,109.64,109.59,109.63,666900005.0
2007-12-04 16:53:00,109.63,109.64,109.6,109.61,824300008.0
2007-12-04 16:54:00,109.61,109.61,109.58,109.6,471999998.0
2007-12-04 16:55:00,109.6,109.635,109.6,109.63,244200000.0
2007-12-04 16:56:00,109.63,109.67,109.63,109.635,123500000.0
2007-12-04 16:57:00,109.635,109.68,109.635,109.67,195100001.0
2007-12-04 16:58:00,109.67,109.69,109.665,109.675,86000000.0
2007-12-04 16:59:00,109.675,109.71,109.67,109.7,169600000.0
2007-12-04 17:00:00,109.7,109.71,109.655,109.67,396700000.0
2007-12-04 17:01:00,109.67,109.695,109.665,109.68,158700000.0
2007-12-04 17:02:00,109.68,109.69,109.655,109.69,452200001.0
2007-12-04 17:03:00,109.685,109.705,109.665,109.67,526499999.0
2007-12-04 17:04:00,109.67,109.675,109.66,109.675,238300000.0
2007-12-04 17:05:00,109.675,109.695,109.66,109.685,1653200002.0
2007-12-04 17:06:00,109.685,109.685,109.67,109.67,1222100004.0
2007-12-04 17:07:00,109.67,109.67,109.65,109.655,1641300019.0
2007-12-04 17:08:00,109.655,109.665,109.645,109.655,2109599983.0
2007-12-04 17:09:00,109.65,109.675,109.65,109.67,2032799995.0
2007-12-04 17:10:00,109.67,109.68,109.65,109.65,887500012.0
2007-12-04 17:11:00,109.65,109.66,109.64,109.66,334999999.0
2007-12-04 17:12:00,109.66,109.69,109.66,109.675,351799997.0
2007-12-04 17:13:00,109.675,109.7,109.665,109.69,584500004.0
2007-12-04 17:14:00,109.69,109.695,109.67,109.68,48900000.0
2007-12-04 17:15:00,109.68,109.705,109.68,109.69,66900000.0
2007-12-04 17:16:00,109.69,109.69,109.655,109.655,265900000.0
2007-12-04 17:17:00,109.655,109.66,109.63,109.65,547300002.0
2007-12-04 17:18:00,109.65,109.655,109.625,109.63,99300000.0
2007-12-04 17:19:00,109.63,109.64,109.615,109.63,528000000.0
2007-12-04 17:20:00,109.63,109.635,109.615,109.625,668400001.0
2007-12-04 17:21:00,109.62,109.64,109.605,109.61,541700006.0
2007-12-04 17:22:00,109.605,109.625,109.605,109.615,1484200014.0
2007-12-04 17:23:00,109.62,109.665,109.615,109.65,680500001.0
2007-12-04 17:24:00,109.65,109.65,109.625,109.64,759499989.0
2007-12-04 17:25:00,109.635,109.675,109.635,109.66,458699995.0
2007-12-04 17:26:00,109.66,109.685,109.655,109.675,719399996.0
2007-12-04 17:27:00,109.675,109.69,109.665,109.69,538999997.0
2007-12-04 17:28:00,109.69,109.74,109.66,109.74,540500001.0
2007-12-04 17:29:00,109.735,109.76,109.725,109.74,500500000.0
2007-12-04 17:30:00,109.74,109.76,109.73,109.73,92000000.0
2007-12-04 17:31:00,109.73,109.74,109.72,109.73,67400000.0
2007-12-04 17:32:00,109.73,109.76,109.72,109.75,139599998.0
2007-12-04 17:33:00,109.75,109.805,109.74,109.79,1463400001.0
2007-12-04 17:34:00,109.79,109.815,109.785,109.795,1289400000.0
2007-12-04 17:35:00,109.795,109.82,109.79,109.79,158000000.0
2007-12-04 17:36:00,109.79,109.83,109.79,109.825,198299999.0
2007-12-04 17:37:00,109.825,109.835,109.815,109.82,301000005.0
2007-12-04 17:38:00,109.825,109.84,109.79,109.8,262100000.0
2007-12-04 17:39:00,109.8,109.825,109.79,109.82,397999999.0
2007-12-04 17:40:00,109.82,109.86,109.82,109.855,623199997.0
2007-12-04 17:41:00,109.855,109.86,109.835,109.845,671400001.0
2007-12-04 17:42:00,109.855,109.855,109.805,109.83,950500001.0
2007-12-04 17:43:00,109.83,109.86,109.81,109.855,589000004.0
2007-12-04 17:44:00,109.855,109.865,109.845,109.86,65000000.0
2007-12-04 17:45:00,109.86,109.88,109.86,109.87,48550000.0
2007-12-04 17:46:00,109.87,109.87,109.805,109.81,545799996.0
2007-12-04 17:47:00,109.81,109.82,109.78,109.79,369999997.0
2007-12-04 17:48:00,109.79,109.79,109.715,109.72,651299999.0
2007-12-04 17:49:00,109.72,109.73,109.71,109.73,81600000.0
2007-12-04 17:50:00,109.73,109.74,109.705,109.715,210400000.0
2007-12-04 17:51:00,109.715,109.735,109.71,109.73,131300000.0
2007-12-04 17:52:00,109.73,109.74,109.705,109.73,256200002.0
2007-12-04 17:53:00,109.73,109.745,109.69,109.695,952100009.0
2007-12-04 17:54:00,109.7,109.72,109.695,109.695,417700002.0
2007-12-04 17:55:00,109.7,109.73,109.7,109.725,406700002.0
2007-12-04 17:56:00,109.725,109.76,109.72,109.745,537000003.0
2007-12-04 17:57:00,109.74,109.75,109.71,109.71,1515599999.0
2007-12-04 17:58:00,109.71,109.72,109.69,109.705,1180499986.0
2007-12-04 17:59:00,109.705,109.705,109.615,109.625,1779099986.0
2007-12-04 18:00:00,109.625,109.665,109.595,109.655,1713050004.0
2007-12-04 18:01:00,109.655,109.66,109.635,109.645,1630400003.0
2007-12-04 18:02:00,109.645,109.665,109.615,109.625,1326200004.0
2007-12-04 18:03:00,109.625,109.66,109.62,109.66,238099999.0
2007-12-04 18:04:00,109.66,109.67,109.645,109.66,575200003.0
2007-12-04 18:05:00,109.66,109.66,109.635,109.65,103300000.0
2007-12-04 18:06:00,109.65,109.685,109.645,109.68,141899998.0
2007-12-04 18:07:00,109.68,109.69,109.67,109.69,147699999.0
2007-12-04 18:08:00,109.69,109.695,109.67,109.675,1928900025.0
2007-12-04 18:09:00,109.8,109.82,109.78,109.78,2046500001.0
2007-12-04 18:10:00,109.68,109.72,109.68,109.715,2046500001.0
2007-12-04 18:11:00,109.78,109.78,109.77,109.78,778199998.0
2007-12-04 18:12:00,109.725,109.74,109.71,109.735,778199998.0
2007-12-04 18:13:00,109.735,109.75,109.725,109.745,717700003.0
2007-12-04 18:14:00,109.745,109.775,109.74,109.775,308000004.0
2007-12-04 18:15:00,109.775,109.78,109.755,109.765,959900000.0
2007-12-04 18:16:00,109.765,109.775,109.76,109.765,657399999.0
2007-12-04 18:17:00,109.765,109.78,109.765,109.78,204900000.0
2007-12-04 18:18:00,109.78,109.78,109.74,109.765,111800000.0
2007-12-04 18:19:00,109.765,109.765,109.73,109.74,1239899998.0
2007-12-04 18:20:00,109.745,109.75,109.72,109.75,1797099993.0
2007-12-04 18:21:00,109.75,109.78,109.75,109.76,182500000.0
2007-12-04 18:22:00,109.76,109.76,109.725,109.74,662399999.0
2007-12-04 18:23:00,109.74,109.76,109.73,109.745,358499999.0
2007-12-04 18:24:00,109.745,109.76,109.745,109.75,57600000.0
2007-12-04 18:25:00,109.745,109.745,109.73,109.74,580000005.0
2007-12-04 18:26:00,109.74,109.76,109.735,109.76,848999999.0
2007-12-04 18:27:00,109.76,109.76,109.715,109.75,580599995.0
2007-12-04 18:28:00,109.75,109.76,109.74,109.76,104000000.0
2007-12-04 18:29:00,109.76,109.76,109.72,109.73,695200004.0
2007-12-04 18:30:00,109.73,109.74,109.72,109.73,242000004.0
2007-12-04 18:31:00,109.73,109.75,109.71,109.715,165300000.0
2007-12-04 18:32:00,109.71,109.715,109.68,109.69,178500001.0
2007-12-04 18:33:00,109.69,109.71,109.68,109.705,117599999.0
2007-12-04 18:34:00,109.705,109.71,109.69,109.69,580599997.0
2007-12-04 18:35:00,109.685,109.7,109.685,109.69,607399996.0
2007-12-04 18:36:00,109.695,109.695,109.675,109.68,497300003.0
2007-12-04 18:37:00,109.68,109.69,109.67,109.68,146600000.0
2007-12-04 18:38:00,109.68,109.685,109.665,109.67,251199998.0
2007-12-04 18:39:00,109.67,109.7,109.665,109.7,406099998.0
2007-12-04 18:40:00,109.7,109.73,109.7,109.725,416100000.0
2007-12-04 18:41:00,109.725,109.725,109.7,109.71,454500004.0
2007-12-04 18:42:00,109.71,109.715,109.695,109.7,884600006.0
2007-12-04 18:43:00,109.695,109.725,109.695,109.71,179299999.0
2007-12-04 18:44:00,109.71,109.73,109.71,109.72,478399999.0
2007-12-04 18:45:00,109.72,109.745,109.72,109.735,306800002.0
2007-12-04 18:46:00,109.74,109.75,109.725,109.735,268000000.0
2007-12-04 18:47:00,109.735,109.74,109.72,109.72,169600000.0
2007-12-04 18:48:00,109.72,109.73,109.72,109.73,133600000.0
2007-12-04 18:49:00,109.73,109.73,109.715,109.73,385400004.0
2007-12-04 18:50:00,109.73,109.74,109.72,109.725,64700000.0
2007-12-04 18:51:00,109.725,109.74,109.705,109.705,270600000.0
2007-12-04 18:52:00,109.705,109.735,109.705,109.725,1466800010.0
2007-12-04 18:53:00,109.725,109.735,109.715,109.72,439999996.0
2007-12-04 18:54:00,109.72,109.745,109.72,109.735,1083799998.0
2007-12-04 18:55:00,109.735,109.75,109.725,109.73,926700004.0
2007-12-04 18:56:00,109.73,109.745,109.725,109.735,612500000.0
2007-12-04 18:57:00,109.735,109.74,109.73,109.735,413699998.0
2007-12-04 18:58:00,109.735,109.735,109.7,109.7,159299998.0
2007-12-04 18:59:00,109.7,109.7,109.665,109.675,568499999.0
2007-12-04 19:00:00,109.675,109.685,109.655,109.655,1309817996.0
2007-12-04 19:01:00,109.655,109.685,109.655,109.665,195700000.0
2007-12-04 19:02:00,109.665,109.68,109.655,109.68,592300004.0
2007-12-04 19:03:00,109.68,109.72,109.68,109.72,714199997.0
2007-12-04 19:04:00,109.715,109.72,109.71,109.71,647700000.0
2007-12-04 19:05:00,109.71,109.73,109.705,109.725,245600000.0
2007-12-04 19:06:00,109.725,109.74,109.725,109.74,234100000.0
2007-12-04 19:07:00,109.74,109.765,109.74,109.76,289600000.0
2007-12-04 19:08:00,109.76,109.8,109.76,109.8,656900000.0
2007-12-04 19:09:00,109.8,109.825,109.785,109.785,1791649986.0
2007-12-04 19:10:00,109.785,109.805,109.775,109.78,822499997.0
2007-12-04 19:11:00,109.78,109.79,109.78,109.79,140799998.0
2007-12-04 19:12:00,109.79,109.8,109.78,109.795,1201200021.0
2007-12-04 19:13:00,109.795,109.805,109.785,109.795,968200017.0
2007-12-04 19:14:00,109.79,109.795,109.775,109.78,110500000.0
2007-12-04 19:15:00,109.78,109.79,109.775,109.78,557100011.0
2007-12-04 19:16:00,109.775,109.785,109.765,109.77,590200002.0
2007-12-04 19:17:00,109.77,109.78,109.74,109.74,162300000.0
2007-12-04 19:18:00,109.74,109.76,109.74,109.755,99300000.0
2007-12-04 19:19:00,109.755,109.755,109.735,109.735,367599997.0
2007-12-04 19:20:00,109.75,109.75,109.73,109.735,42400000.0
2007-12-04 19:21:00,109.735,109.76,109.735,109.76,121600000.0
2007-12-04 19:22:00,109.76,109.76,109.715,109.715,244240000.0
2007-12-04 19:23:00,109.715,109.72,109.705,109.72,475900000.0
2007-12-04 19:24:00,109.72,109.735,109.72,109.735,95600000.0
2007-12-04 19:25:00,109.735,109.745,109.72,109.74,110000000.0
2007-12-04 19:26:00,109.74,109.75,109.73,109.745,157700000.0
2007-12-04 19:27:00,109.745,109.755,109.745,109.75,79500000.0
2007-12-04 19:28:00,109.75,109.76,109.745,109.76,327100000.0
2007-12-04 19:29:00,109.76,109.77,109.75,109.755,482200000.0
2007-12-04 19:30:00,109.755,109.76,109.73,109.73,339599999.0
2007-12-04 19:31:00,109.73,109.76,109.73,109.745,207000000.0
2007-12-04 19:32:00,109.745,109.745,109.73,109.73,150600002.0
2007-12-04 19:33:00,109.73,109.745,109.73,109.73,232300003.0
2007-12-04 19:34:00,109.73,109.735,109.73,109.73,184700000.0
2007-12-04 19:35:00,109.73,109.745,109.73,109.735,137600000.0
2007-12-04 19:36:00,109.735,109.75,109.735,109.745,284100001.0
2007-12-04 19:37:00,109.74,109.745,109.73,109.74,321799998.0
2007-12-04 19:38:00,109.74,109.75,109.73,109.73,156299998.0
2007-12-04 19:39:00,109.73,109.73,109.705,109.715,386100003.0
2007-12-04 19:40:00,109.715,109.715,109.705,109.71,210900000.0
2007-12-04 19:41:00,109.71,109.72,109.71,109.72,219400000.0
2007-12-04 19:42:00,109.72,109.75,109.705,109.75,574500007.0
2007-12-04 19:43:00,109.75,109.755,109.74,109.74,100199999.0
2007-12-04 19:44:00,109.74,109.75,109.735,109.735,122299997.0
2007-12-04 19:45:00,109.74,109.75,109.735,109.75,250799995.0
2007-12-04 19:46:00,109.75,109.795,109.735,109.79,588000006.0
2007-12-04 19:47:00,109.79,109.81,109.785,109.795,259100003.0
2007-12-04 19:48:00,109.795,109.83,109.795,109.83,174300000.0
2007-12-04 19:49:00,109.83,109.91,109.83,109.89,961700008.0
2007-12-04 19:50:00,109.885,109.89,109.875,109.88,734400010.0
2007-12-04 19:51:00,109.88,109.88,109.85,109.85,237400000.0
2007-12-04 19:52:00,109.85,109.87,109.85,109.855,238600000.0
2007-12-04 19:53:00,109.86,109.86,109.855,109.855,186700000.0
2007-12-04 19:54:00,109.855,109.86,109.845,109.845,185400000.0
2007-12-04 19:55:00,109.845,109.85,109.84,109.845,231000000.0
2007-12-04 19:56:00,109.85,109.86,109.845,109.86,391500000.0
2007-12-04 19:57:00,109.86,109.865,109.855,109.865,526500000.0
2007-12-04 19:58:00,109.865,109.865,109.855,109.86,264980000.0
2007-12-04 19:59:00,109.86,109.87,109.855,109.865,546499996.0
2007-12-04 20:00:00,109.865,109.9,109.855,109.9,718399998.0
2007-12-04 20:01:00,109.9,109.95,109.895,109.94,224500001.0
2007-12-04 20:02:00,109.94,109.95,109.93,109.94,529400005.0
2007-12-04 20:03:00,109.945,109.945,109.935,109.94,564700001.0
2007-12-04 20:04:00,109.94,109.945,109.935,109.94,227099997.0
2007-12-04 20:05:00,109.94,109.95,109.94,109.95,164100002.0
2007-12-04 20:06:00,109.945,109.98,109.945,109.96,419100000.0
2007-12-04 20:07:00,109.96,109.96,109.93,109.93,210699999.0
2007-12-04 20:08:00,109.93,109.94,109.915,109.92,414300000.0
2007-12-04 20:09:00,109.92,109.92,109.87,109.88,199700000.0
2007-12-04 20:10:00,109.88,109.885,109.87,109.885,77000000.0
2007-12-04 20:11:00,109.885,109.89,109.87,109.88,117500000.0
2007-12-04 20:12:00,109.88,109.88,109.865,109.865,127200000.0
2007-12-04 20:13:00,109.865,109.87,109.85,109.86,192900000.0
2007-12-04 20:14:00,109.86,109.87,109.85,109.855,953999991.0
2007-12-04 20:15:00,109.855,109.865,109.855,109.865,520800000.0
2007-12-04 20:16:00,109.865,109.88,109.865,109.87,415099999.0
2007-12-04 20:17:00,109.87,109.875,109.87,109.87,85000000.0
2007-12-04 20:18:00,109.865,109.875,109.865,109.875,169599999.0
2007-12-04 20:19:00,109.875,109.88,109.865,109.87,693600005.0
2007-12-04 20:20:00,109.87,109.87,109.86,109.865,247900000.0
2007-12-04 20:21:00,109.865,109.87,109.855,109.86,128400000.0
2007-12-04 20:22:00,109.86,109.86,109.855,109.86,84300000.0
2007-12-04 20:23:00,109.86,109.865,109.86,109.86,42600000.0
2007-12-04 20:24:00,109.86,109.865,109.86,109.865,117600000.0
2007-12-04 20:25:00,109.86,109.86,109.85,109.855,496200010.0
2007-12-04 20:26:00,109.855,109.86,109.855,109.86,33500000.0
2007-12-04 20:27:00,109.86,109.86,109.845,109.845,309200000.0
2007-12-04 20:28:00,109.845,109.86,109.84,109.84,224840000.0
2007-12-04 20:29:00,109.84,109.845,109.84,109.845,371800000.0
2007-12-04 20:30:00,109.84,109.85,109.835,109.84,27800000.0
2007-12-04 20:31:00,109.84,109.84,109.81,109.82,615940007.0
2007-12-04 20:32:00,109.82,109.83,109.82,109.825,40840000.0
2007-12-04 20:33:00,109.825,109.84,109.815,109.835,247700000.0
2007-12-04 20:34:00,109.835,109.845,109.825,109.83,396439998.0
2007-12-04 20:35:00,109.825,109.83,109.825,109.825,477099994.0
2007-12-04 20:36:00,109.825,109.83,109.815,109.815,642799990.0
2007-12-04 20:37:00,109.815,109.85,109.805,109.845,569200000.0
2007-12-04 20:38:00,109.845,109.86,109.84,109.855,214800004.0
2007-12-04 20:39:00,109.85,109.85,109.845,109.845,74200000.0
2007-12-04 20:40:00,109.85,109.88,109.84,109.855,510199997.0
2007-12-04 20:41:00,109.855,109.865,109.85,109.865,86300000.0
2007-12-04 20:42:00,109.865,109.885,109.855,109.885,203700000.0
2007-12-04 20:43:00,109.885,109.885,109.87,109.885,76999999.0
2007-12-04 20:44:00,109.885,109.895,109.88,109.895,296699998.0
2007-12-04 20:45:00,109.895,109.895,109.89,109.89,87200000.0
2007-12-04 20:46:00,109.89,109.89,109.87,109.87,879400003.0
2007-12-04 20:47:00,109.87,109.91,109.87,109.91,204300000.0
2007-12-04 20:48:00,109.91,109.91,109.895,109.905,271300000.0
2007-12-04 20:49:00,109.905,109.915,109.9,109.915,134900000.0
2007-12-04 20:50:00,109.915,109.915,109.905,109.91,601199998.0
2007-12-04 20:51:00,109.91,109.915,109.9,109.9,989299993.0
2007-12-04 20:52:00,109.9,109.925,109.895,109.905,1780399993.0
2007-12-04 20:53:00,109.905,109.925,109.895,109.9,818200002.0
2007-12-04 20:54:00,109.9,109.9,109.895,109.9,401900000.0
2007-12-04 20:55:00,109.9,109.905,109.89,109.905,766799998.0
2007-12-04 20:56:00,109.905,109.915,109.885,109.895,742400001.0
2007-12-04 20:57:00,109.895,109.905,109.89,109.9,358500003.0
2007-12-04 20:58:00,109.895,109.9,109.885,109.895,331000001.0
2007-12-04 20:59:00,109.895,109.925,109.89,109.915,503400000.0
2007-12-04 21:00:00,109.915,109.915,109.91,109.91,374699998.0
2007-12-04 21:01:00,109.9,109.9,109.875,109.875,527099999.0
2007-12-04 21:02:00,109.875,109.885,109.865,109.88,519799999.0
2007-12-04 21:03:00,109.88,109.885,109.86,109.86,437199998.0
2007-12-04 21:04:00,109.86,109.86,109.82,109.845,287100000.0
2007-12-04 21:05:00,109.845,109.86,109.825,109.825,392900001.0
2007-12-04 21:06:00,109.825,109.85,109.82,109.845,166900000.0
2007-12-04 21:07:00,109.845,109.86,109.845,109.845,282300000.0
2007-12-04 21:08:00,109.845,109.87,109.845,109.86,529500000.0
2007-12-04 21:09:00,109.86,109.86,109.85,109.85,299799997.0
2007-12-04 21:10:00,109.85,109.855,109.825,109.835,592100012.0
2007-12-04 21:11:00,109.825,109.835,109.82,109.83,115399997.0
2007-12-04 21:12:00,109.83,109.855,109.83,109.845,319600004.0
2007-12-04 21:13:00,109.845,109.875,109.845,109.865,268100001.0
2007-12-04 21:14:00,109.86,109.87,109.85,109.87,35300000.0
2007-12-04 21:15:00,109.865,109.88,109.865,109.87,212700000.0
2007-12-04 21:16:00,109.87,109.87,109.86,109.86,110300000.0
2007-12-04 21:17:00,109.86,109.875,109.855,109.875,226600000.0
2007-12-04 21:18:00,109.875,109.9,109.87,109.9,66600000.0
2007-12-04 21:19:00,109.9,109.915,109.895,109.915,192500000.0
2007-12-04 21:20:00,109.915,109.935,109.915,109.935,583699994.0
2007-12-04 21:21:00,109.935,109.94,109.92,109.92,1405400013.0
2007-12-04 21:22:00,109.92,109.925,109.91,109.915,770900008.0
2007-12-04 21:23:00,109.915,109.92,109.88,109.89,604500001.0
2007-12-04 21:24:00,109.89,109.89,109.87,109.875,516600001.0
2007-12-04 21:25:00,109.88,109.915,109.88,109.915,68200000.0
2007-12-04 21:26:00,109.915,109.915,109.88,109.88,155799999.0
2007-12-04 21:27:00,109.88,109.91,109.88,109.905,265200000.0
2007-12-04 21:28:00,109.905,109.905,109.88,109.89,869700000.0
2007-12-04 21:29:00,109.89,109.915,109.89,109.91,355799998.0
2007-12-04 21:30:00,109.91,109.93,109.89,109.9,186100000.0
2007-12-04 21:31:00,109.9,109.905,109.89,109.895,94400000.0
2007-12-04 21:32:00,109.895,109.9,109.865,109.875,633800000.0
2007-12-04 21:33:00,109.875,109.88,109.87,109.875,92100000.0
2007-12-04 21:34:00,109.875,109.88,109.86,109.86,233700000.0
2007-12-04 21:35:00,109.86,109.91,109.86,109.905,827699998.0
2007-12-04 21:36:00,109.905,109.91,109.89,109.9,291900003.0
2007-12-04 21:37:00,109.9,109.925,109.9,109.925,290099999.0
2007-12-04 21:38:00,109.925,109.925,109.91,109.915,176199998.0
2007-12-04 21:39:00,109.915,109.915,109.91,109.91,117900000.0
2007-12-04 21:40:00,109.91,109.91,109.875,109.88,1097000016.0
2007-12-04 21:41:00,109.88,109.91,109.88,109.895,689750012.0
2007-12-04 21:42:00,109.895,109.915,109.895,109.915,651900007.0
2007-12-04 21:43:00,109.915,109.915,109.885,109.89,687699999.0
2007-12-04 21:44:00,109.89,109.905,109.89,109.895,329500000.0
2007-12-04 21:45:00,109.895,109.91,109.89,109.91,144300001.0
2007-12-04 21:46:00,109.91,109.91,109.875,109.895,179900000.0
2007-12-04 21:47:00,109.895,109.895,109.865,109.885,972000007.0
2007-12-04 21:48:00,109.885,109.915,109.885,109.91,800099995.0
2007-12-04 21:49:00,109.91,109.915,109.895,109.9,280999998.0
2007-12-04 21:50:00,109.9,109.9,109.895,109.895,314700000.0
2007-12-04 21:51:00,109.895,109.915,109.895,109.895,978199994.0
2007-12-04 21:52:00,109.895,109.905,109.89,109.9,627500012.0
2007-12-04 21:53:00,109.9,109.905,109.885,109.895,573999999.0
2007-12-04 21:54:00,109.895,109.9,109.885,109.9,1454599976.0
2007-12-04 21:55:00,109.9,109.915,109.88,109.885,1099799997.0
2007-12-04 21:56:00,109.885,109.895,109.885,109.885,1184300002.0
2007-12-04 21:57:00,109.885,109.9,109.88,109.9,946299997.0
2007-12-04 21:58:00,109.9,109.915,109.89,109.91,720000004.0
2007-12-04 21:59:00,109.91,109.915,109.9,109.905,137000000.0
2007-12-04 22:00:00,109.9,109.91,109.89,109.895,112100000.0
2007-12-04 22:01:00,109.895,109.895,109.875,109.885,784999992.0
2007-12-04 22:02:00,109.885,109.89,109.885,109.89,658200027.0
2007-12-04 22:03:00,109.89,109.89,109.87,109.875,460699999.0
2007-12-04 22:04:00,109.875,109.88,109.875,109.88,180800000.0
2007-12-04 22:05:00,109.88,109.88,109.865,109.865,576600000.0
2007-12-04 22:06:00,109.865,109.875,109.86,109.875,537899997.0
2007-12-04 22:07:00,109.87,109.88,109.865,109.87,191000000.0
2007-12-04 22:08:00,109.87,109.88,109.87,109.88,236400000.0
2007-12-04 22:09:00,109.875,109.91,109.875,109.9,318800000.0
2007-12-04 22:10:00,109.9,109.905,109.89,109.9,874899994.0
2007-12-04 22:11:00,109.895,109.92,109.895,109.915,295050000.0
2007-12-04 22:12:00,109.915,109.93,109.91,109.92,602499995.0
2007-12-04 22:13:00,109.92,109.92,109.91,109.915,364000000.0
2007-12-04 22:14:00,109.915,109.92,109.9,109.905,291700000.0
2007-12-04 22:15:00,109.905,109.91,109.905,109.91,115700000.0
2007-12-04 22:16:00,109.91,109.915,109.9,109.9,141700001.0
2007-12-04 22:17:00,109.9,109.92,109.895,109.9,120599999.0
2007-12-04 22:18:00,109.9,109.91,109.885,109.905,150999998.0
2007-12-04 22:19:00,109.905,109.905,109.9,109.905,20700000.0
2007-12-04 22:20:00,109.9,109.9,109.885,109.89,189800000.0
2007-12-04 22:21:00,109.89,109.89,109.875,109.885,489699990.0
2007-12-04 22:22:00,109.885,109.905,109.885,109.9,172100000.0
2007-12-04 22:23:00,109.9,109.91,109.895,109.895,365999999.0
2007-12-04 22:24:00,109.895,109.935,109.895,109.935,272500000.0
2007-12-04 22:25:00,109.935,109.94,109.91,109.93,403400001.0
2007-12-04 22:26:00,109.93,109.93,109.895,109.925,503899999.0
2007-12-04 22:27:00,109.925,109.925,109.915,109.92,192100000.0
2007-12-04 22:28:00,109.92,109.92,109.885,109.885,368600000.0
2007-12-04 22:29:00,109.885,109.905,109.885,109.905,37000000.0
2007-12-04 22:30:00,109.905,109.905,109.87,109.87,105900000.0
2007-12-04 22:31:00,109.875,109.895,109.87,109.895,98000000.0
2007-12-04 22:32:00,109.895,109.91,109.895,109.9,105260000.0
2007-12-04 22:33:00,109.895,109.9,109.87,109.88,125500000.0
2007-12-04 22:34:00,109.88,109.895,109.87,109.895,119100000.0
2007-12-04 22:35:00,109.895,109.9,109.875,109.88,125100000.0
2007-12-04 22:36:00,109.875,109.89,109.875,109.885,349499997.0
2007-12-04 22:37:00,109.885,109.9,109.885,109.9,214500000.0
2007-12-04 22:38:00,109.9,109.9,109.855,109.86,499706002.0
2007-12-04 22:39:00,109.87,109.875,109.86,109.86,92700000.0
2007-12-04 22:40:00,109.86,109.86,109.83,109.83,247200000.0
2007-12-04 22:41:00,109.83,109.83,109.81,109.82,97899999.0
2007-12-04 22:42:00,109.82,109.82,109.81,109.815,162000000.0
2007-12-04 22:43:00,109.815,109.82,109.75,109.76,198200000.0
2007-12-04 22:44:00,109.76,109.8,109.755,109.8,561199994.0
2007-12-04 22:45:00,109.795,109.8,109.765,109.77,700999985.0
2007-12-04 22:46:00,109.765,109.78,109.76,109.78,204100000.0
2007-12-04 22:47:00,109.78,109.79,109.78,109.785,58500000.0
2007-12-04 22:48:00,109.78,109.785,109.76,109.765,511200006.0
2007-12-04 22:49:00,109.765,109.775,109.765,109.77,84600000.0
2007-12-04 22:50:00,109.77,109.78,109.755,109.775,1017099989.0
2007-12-04 22:51:00,109.775,109.785,109.765,109.775,416500000.0
2007-12-04 22:52:00,109.775,109.775,109.765,109.775,278900000.0
2007-12-04 22:53:00,109.77,109.79,109.765,109.78,767400003.0
2007-12-04 22:54:00,109.78,109.825,109.77,109.815,680999994.0
2007-12-04 22:55:00,109.805,109.815,109.795,109.815,366399995.0
2007-12-04 22:56:00,109.815,109.82,109.81,109.82,100199999.0
2007-12-04 22:57:00,109.82,109.82,109.8,109.805,236899995.0
2007-12-04 22:58:00,109.805,109.81,109.785,109.79,1050499991.0
2007-12-04 22:59:00,109.79,109.8,109.775,109.79,1080599997.0
2007-12-04 23:00:00,109.785,109.8,109.775,109.78,1134599993.0
2007-12-04 23:01:00,109.78,109.78,109.755,109.765,1055099993.0
2007-12-04 23:02:00,109.76,109.765,109.755,109.76,999800001.0
2007-12-04 23:03:00,109.755,109.76,109.755,109.76,537900000.0
2007-12-04 23:04:00,109.76,109.775,109.755,109.775,1060999994.0
2007-12-04 23:05:00,109.775,109.775,109.765,109.765,109400000.0
2007-12-04 23:06:00,109.765,109.765,109.745,109.75,588000001.0
2007-12-04 23:07:00,109.755,109.755,109.735,109.745,222999998.0
2007-12-04 23:08:00,109.74,109.75,109.74,109.74,265600000.0
2007-12-04 23:09:00,109.74,109.74,109.74,109.74,182400000.0
2007-12-04 23:10:00,109.74,109.75,109.74,109.75,613499998.0
2007-12-04 23:11:00,109.745,109.76,109.74,109.74,96500000.0
2007-12-04 23:12:00,109.735,109.76,109.735,109.75,329199999.0
2007-12-04 23:13:00,109.745,109.75,109.735,109.75,628400024.0
2007-12-04 23:14:00,109.75,109.75,109.735,109.74,266300008.0
2007-12-04 23:15:00,109.735,109.74,109.73,109.74,481899998.0
2007-12-04 23:16:00,109.735,109.745,109.73,109.745,523000015.0
2007-12-04 23:17:00,109.745,109.75,109.735,109.745,183799999.0
2007-12-04 23:18:00,109.745,109.745,109.735,109.745,189600000.0
2007-12-04 23:19:00,109.74,109.74,109.73,109.74,325500000.0
2007-12-04 23:20:00,109.73,109.75,109.73,109.735,193400000.0
2007-12-04 23:21:00,109.735,109.755,109.735,109.735,760699998.0
2007-12-04 23:22:00,109.74,109.74,109.73,109.735,285899997.0
2007-12-04 23:23:00,109.735,109.74,109.735,109.735,113700000.0
2007-12-04 23:24:00,109.735,109.735,109.725,109.725,194099998.0
2007-12-04 23:25:00,109.73,109.735,109.725,109.735,240799998.0
2007-12-04 23:26:00,109.735,109.735,109.725,109.725,262200009.0
2007-12-04 23:27:00,109.73,109.735,109.725,109.73,178700000.0
2007-12-04 23:28:00,109.73,109.735,109.725,109.735,89999999.0
2007-12-04 23:29:00,109.735,109.735,109.725,109.725,66400000.0
2007-12-04 23:30:00,109.725,109.73,109.72,109.725,239599998.0
2007-12-04 23:31:00,109.725,109.73,109.715,109.72,361200002.0
2007-12-04 23:32:00,109.72,109.73,109.7,109.705,528199997.0
2007-12-04 23:33:00,109.715,109.72,109.705,109.72,398899999.0
2007-12-04 23:34:00,109.72,109.73,109.705,109.71,314700000.0
2007-12-04 23:35:00,109.71,109.725,109.705,109.725,169099998.0
2007-12-04 23:36:00,109.725,109.725,109.715,109.72,247700000.0
2007-12-04 23:37:00,109.72,109.72,109.7,109.7,147100001.0
2007-12-04 23:38:00,109.7,109.71,109.695,109.705,1018900003.0
2007-12-04 23:39:00,109.71,109.71,109.695,109.7,253200002.0
2007-12-04 23:40:00,109.695,109.71,109.695,109.71,401000000.0
2007-12-04 23:41:00,109.705,109.72,109.695,109.72,166999998.0
2007-12-04 23:42:00,109.72,109.72,109.7,109.715,270800000.0
2007-12-04 23:43:00,109.71,109.72,109.71,109.72,137399998.0
2007-12-04 23:44:00,109.72,109.72,109.72,109.72,6200000.0
2007-12-04 23:45:00,109.72,109.735,109.72,109.73,153400000.0
2007-12-04 23:46:00,109.725,109.74,109.72,109.73,109100000.0
2007-12-04 23:47:00,109.73,109.74,109.725,109.73,343000000.0
2007-12-04 23:48:00,109.73,109.73,109.705,109.71,471999997.0
2007-12-04 23:49:00,109.71,109.725,109.705,109.72,345499995.0
2007-12-04 23:50:00,109.72,109.73,109.705,109.715,679999988.0
2007-12-04 23:51:00,109.715,109.735,109.705,109.725,597900000.0
2007-12-04 23:52:00,109.725,109.735,109.715,109.73,264699999.0
2007-12-04 23:53:00,109.725,109.735,109.72,109.73,254000002.0
2007-12-04 23:54:00,109.73,109.745,109.73,109.745,393599993.0
2007-12-04 23:55:00,109.745,109.78,109.74,109.775,440300000.0
2007-12-04 23:56:00,109.775,109.82,109.775,109.82,1430399994.0
2007-12-04 23:57:00,109.82,109.83,109.805,109.81,1101099992.0
2007-12-04 23:58:00,109.81,109.83,109.81,109.81,872800000.0
2007-12-04 23:59:00,109.81,109.86,109.81,109.86,640799997.0
2007-12-05 00:00:00,109.85,109.85,109.85,109.85,136800000.0
2007-12-05 00:01:00,109.86,109.86,109.85,109.86,70100000.0
2007-12-05 00:02:00,109.84,109.84,109.735,109.735,70100000.0
2007-12-05 00:03:00,109.735,109.76,109.695,109.75,669600000.0
2007-12-05 00:04:00,109.75,109.76,109.75,109.75,352000000.0
2007-12-05 00:05:00,109.75,109.76,109.74,109.74,1139200000.0
2007-12-05 00:06:00,109.74,109.74,109.71,109.71,621799997.0
2007-12-05 00:07:00,109.71,109.72,109.7,109.71,1126500000.0
2007-12-05 00:08:00,109.71,109.73,109.71,109.72,950400000.0
2007-12-05 00:09:00,109.72,109.73,109.72,109.72,632000000.0
2007-12-05 00:10:00,109.72,109.73,109.7,109.72,728700000.0
2007-12-05 00:11:00,109.72,109.75,109.71,109.74,1179300004.0
2007-12-05 00:12:00,109.74,109.74,109.73,109.74,213200000.0
2007-12-05 00:13:00,109.74,109.74,109.705,109.705,516199992.0
2007-12-05 00:14:00,109.71,109.73,109.71,109.72,401600000.0
2007-12-05 00:15:00,109.73,109.74,109.725,109.735,141200000.0
2007-12-05 00:16:00,109.735,109.735,109.705,109.715,281000000.0
2007-12-05 00:17:00,109.715,109.715,109.71,109.715,148400001.0
2007-12-05 00:18:00,109.85,109.88,109.85,109.86,94500000.0
2007-12-05 00:19:00,109.72,109.72,109.715,109.715,94500000.0
2007-12-05 00:20:00,109.715,109.73,109.715,109.73,95100000.0
2007-12-05 00:21:00,109.73,109.75,109.73,109.75,181000002.0
2007-12-05 00:22:00,109.745,109.745,109.7,109.745,616999992.0
2007-12-05 00:23:00,109.735,109.75,109.71,109.75,345800000.0
2007-12-05 00:24:00,109.765,109.765,109.765,109.765,44600002.0
2007-12-05 00:25:00,109.765,109.765,109.745,109.765,261200006.0
2007-12-05 00:26:00,109.765,109.77,109.765,109.77,138100000.0
2007-12-05 00:27:00,109.77,109.77,109.76,109.76,292800008.0
2007-12-05 00:28:00,109.76,109.765,109.76,109.765,23400001.0
2007-12-05 00:29:00,109.765,109.765,109.765,109.765,104000000.0
2007-12-05 00:30:00,109.765,109.805,109.765,109.8,208000000.0
2007-12-05 00:31:00,109.8,109.805,109.795,109.795,234400002.0
2007-12-05 00:32:00,109.795,109.8,109.795,109.8,845100018.0
2007-12-05 00:33:00,109.8,109.805,109.795,109.795,226200000.0
2007-12-05 00:34:00,109.795,109.795,109.765,109.78,71100000.0
2007-12-05 00:35:00,109.78,109.78,109.765,109.78,792199981.0
2007-12-05 00:36:00,109.775,109.78,109.77,109.775,268400000.0
2007-12-05 00:37:00,109.775,109.815,109.77,109.81,404699992.0
2007-12-05 00:38:00,109.81,109.825,109.81,109.815,642600000.0
2007-12-05 00:39:00,109.815,109.815,109.795,109.81,236499999.0
2007-12-05 00:40:00,109.81,109.815,109.795,109.81,395999999.0
2007-12-05 00:41:00,109.81,109.815,109.81,109.815,264400000.0
2007-12-05 00:42:00,109.815,109.825,109.805,109.805,251000001.0
2007-12-05 00:43:00,109.805,109.835,109.805,109.835,624799998.0
2007-12-05 00:44:00,109.835,109.9,109.835,109.88,384100001.0
2007-12-05 00:45:00,109.88,109.905,109.85,109.855,428700000.0
2007-12-05 00:46:00,109.85,109.865,109.845,109.85,170500000.0
2007-12-05 00:47:00,109.85,109.86,109.85,109.86,49600000.0
2007-12-05 00:48:00,109.86,109.86,109.86,109.86,25500000.0
2007-12-05 00:49:00,109.86,109.86,109.845,109.855,127600000.0
2007-12-05 00:50:00,109.855,109.865,109.85,109.86,89400000.0
2007-12-05 00:51:00,109.86,109.875,109.86,109.87,182000000.0
2007-12-05 00:52:00,109.87,109.885,109.865,109.885,77100000.0
2007-12-05 00:53:00,109.885,109.885,109.845,109.885,49900000.0
2007-12-05 00:54:00,109.86,109.86,109.845,109.85,67800000.0
2007-12-05 00:55:00,109.85,109.89,109.85,109.885,26400000.0
2007-12-05 00:56:00,109.885,109.885,109.86,109.865,10000000.0
2007-12-05 00:57:00,109.865,109.89,109.85,109.89,31800000.0
2007-12-05 00:58:00,109.89,109.89,109.85,109.85,2600000.0
2007-12-05 00:59:00,109.85,109.85,109.825,109.835,93300000.0
2007-12-05 01:00:00,109.835,109.875,109.825,109.87,652300002.0
2007-12-05 01:01:00,109.87,109.875,109.865,109.87,59100000.0
2007-12-05 01:02:00,109.875,109.875,109.85,109.855,216500000.0
2007-12-05 01:03:00,109.855,109.86,109.85,109.85,74700000.0
2007-12-05 01:04:00,109.855,109.855,109.83,109.855,140100000.0
2007-12-05 01:05:00,109.855,109.855,109.85,109.85,46700000.0
2007-12-05 01:06:00,109.85,109.86,109.85,109.86,33300000.0
2007-12-05 01:07:00,109.855,109.865,109.855,109.865,118799997.0
2007-12-05 01:08:00,109.865,109.875,109.865,109.87,365599998.0
2007-12-05 01:09:00,109.87,109.875,109.86,109.87,58900000.0
2007-12-05 01:10:00,109.87,109.87,109.855,109.865,44400000.0
2007-12-05 01:11:00,109.865,109.865,109.84,109.86,78100000.0
2007-12-05 01:12:00,109.86,109.885,109.845,109.855,339300001.0
2007-12-05 01:13:00,109.855,109.855,109.815,109.815,243600000.0
2007-12-05 01:14:00,109.815,109.82,109.785,109.815,235100000.0
2007-12-05 01:15:00,109.82,109.82,109.81,109.815,68700000.0
2007-12-05 01:16:00,109.815,109.83,109.815,109.83,86200000.0
2007-12-05 01:17:00,109.83,109.845,109.825,109.845,301600000.0
2007-12-05 01:18:00,109.84,109.895,109.84,109.875,877499996.0
2007-12-05 01:19:00,109.875,109.89,109.865,109.875,106000000.0
2007-12-05 01:20:00,109.875,109.88,109.86,109.86,68400000.0
2007-12-05 01:21:00,109.865,109.87,109.86,109.865,18900000.0
2007-12-05 01:22:00,109.865,109.865,109.865,109.865,25700000.0
2007-12-05 01:23:00,109.865,109.875,109.85,109.87,71600000.0
2007-12-05 01:24:00,109.875,109.885,109.86,109.885,77100000.0
2007-12-05 01:25:00,109.885,109.885,109.87,109.88,11700000.0
2007-12-05 01:26:00,109.88,109.88,109.865,109.87,111599998.0
2007-12-05 01:27:00,109.87,109.87,109.835,109.84,386100002.0
2007-12-05 01:28:00,109.84,109.85,109.835,109.845,190100002.0
2007-12-05 01:29:00,109.84,109.85,109.84,109.845,196200003.0
2007-12-05 01:30:00,109.845,109.855,109.83,109.835,52100000.0
2007-12-05 01:31:00,109.835,109.845,109.83,109.845,31600000.0
2007-12-05 01:32:00,109.845,109.845,109.83,109.835,141100000.0
2007-12-05 01:33:00,109.835,109.845,109.83,109.845,13800000.0
2007-12-05 01:34:00,109.845,109.885,109.845,109.885,328400002.0
2007-12-05 01:35:00,109.885,109.89,109.87,109.885,150900003.0
2007-12-05 01:36:00,109.885,109.89,109.87,109.87,274400008.0
2007-12-05 01:37:00,109.875,109.885,109.87,109.875,75999998.0
2007-12-05 01:38:00,109.875,109.875,109.855,109.865,122600001.0
2007-12-05 01:39:00,109.87,109.87,109.87,109.87,7800000.0
2007-12-05 01:40:00,109.865,109.87,109.86,109.87,231400001.0
2007-12-05 01:41:00,109.875,109.875,109.87,109.87,16100000.0
2007-12-05 01:42:00,109.87,109.87,109.855,109.86,329799998.0
2007-12-05 01:43:00,109.86,109.865,109.86,109.86,7200000.0
2007-12-05 01:44:00,109.86,109.865,109.855,109.86,237000000.0
2007-12-05 01:45:00,109.86,109.87,109.855,109.86,69200000.0
2007-12-05 01:46:00,109.86,109.86,109.85,109.86,262899994.0
2007-12-05 01:47:00,109.86,109.87,109.86,109.87,51800000.0
2007-12-05 01:48:00,109.87,109.875,109.87,109.875,12300000.0
2007-12-05 01:49:00,109.875,109.875,109.865,109.87,212999996.0
2007-12-05 01:50:00,109.87,109.87,109.865,109.87,253399993.0
2007-12-05 01:51:00,109.87,109.875,109.87,109.87,27600000.0
2007-12-05 01:52:00,109.87,109.87,109.865,109.865,43700000.0
2007-12-05 01:53:00,109.865,109.865,109.85,109.855,91000000.0
2007-12-05 01:54:00,109.855,109.86,109.85,109.855,139200006.0
2007-12-05 01:55:00,109.855,109.855,109.845,109.845,53700000.0
2007-12-05 01:56:00,109.85,109.86,109.845,109.86,60300000.0
2007-12-05 01:57:00,109.86,109.86,109.855,109.855,212900000.0
2007-12-05 01:58:00,109.845,109.86,109.845,109.855,152499996.0
2007-12-05 01:59:00,109.855,109.87,109.845,109.845,145100000.0
2007-12-05 02:00:00,109.845,109.87,109.845,109.855,77300000.0
2007-12-05 02:01:00,109.855,109.87,109.85,109.87,181100000.0
2007-12-05 02:02:00,109.87,109.87,109.865,109.865,41600000.0
2007-12-05 02:03:00,109.865,109.88,109.86,109.88,117700000.0
2007-12-05 02:04:00,109.88,109.905,109.88,109.89,104100000.0
2007-12-05 02:05:00,109.89,109.89,109.845,109.845,215400000.0
2007-12-05 02:06:00,109.845,109.87,109.845,109.845,78000000.0
2007-12-05 02:07:00,109.85,109.855,109.845,109.85,72800000.0
2007-12-05 02:08:00,109.85,109.855,109.84,109.84,41600000.0
2007-12-05 02:09:00,109.84,109.86,109.84,109.85,106800000.0
2007-12-05 02:10:00,109.85,109.85,109.84,109.85,43700000.0
2007-12-05 02:11:00,109.85,109.85,109.845,109.845,44400000.0
2007-12-05 02:12:00,109.845,109.845,109.82,109.82,59500000.0
2007-12-05 02:13:00,109.82,109.825,109.8,109.815,32900000.0
2007-12-05 02:14:00,109.815,109.82,109.805,109.815,43000000.0
2007-12-05 02:15:00,109.815,109.825,109.815,109.82,18000000.0
2007-12-05 02:16:00,109.82,109.835,109.81,109.835,161500001.0
2007-12-05 02:17:00,109.835,109.845,109.83,109.835,161500000.0
2007-12-05 02:18:00,109.835,109.835,109.825,109.83,37200000.0
2007-12-05 02:19:00,109.83,109.835,109.825,109.835,92100000.0
2007-12-05 02:20:00,109.835,109.835,109.82,109.835,116500000.0
2007-12-05 02:21:00,109.835,109.835,109.805,109.81,52300000.0
2007-12-05 02:22:00,109.805,109.81,109.805,109.805,270300000.0
2007-12-05 02:23:00,109.805,109.815,109.795,109.81,266500000.0
2007-12-05 02:24:00,109.81,109.835,109.805,109.82,628600008.0
2007-12-05 02:25:00,109.815,109.85,109.815,109.83,195700005.0
2007-12-05 02:26:00,109.83,109.85,109.83,109.84,146400000.0
2007-12-05 02:27:00,109.84,109.85,109.835,109.85,545399999.0
2007-12-05 02:28:00,109.85,109.88,109.85,109.865,427999998.0
2007-12-05 02:29:00,109.87,109.87,109.855,109.86,175799999.0
2007-12-05 02:30:00,109.86,109.87,109.855,109.86,99900000.0
2007-12-05 02:31:00,109.865,109.92,109.855,109.915,202599999.0
2007-12-05 02:32:00,109.915,110.0,109.915,110.0,120700000.0
2007-12-05 02:33:00,110.0,110.015,109.95,109.98,127900000.0
2007-12-05 02:34:00,109.98,109.99,109.96,109.97,147500000.0
2007-12-05 02:35:00,109.97,109.97,109.945,109.96,131600001.0
2007-12-05 02:36:00,109.96,109.97,109.95,109.95,112500000.0
2007-12-05 02:37:00,109.95,109.955,109.93,109.94,488100006.0
2007-12-05 02:38:00,109.94,109.945,109.93,109.935,254228001.0
2007-12-05 02:39:00,109.935,109.955,109.93,109.93,309599996.0
2007-12-05 02:40:00,109.93,109.955,109.93,109.94,207700003.0
2007-12-05 02:41:00,109.94,109.94,109.94,109.94,76200000.0
2007-12-05 02:42:00,109.94,109.94,109.935,109.935,388499998.0
2007-12-05 02:43:00,109.935,109.97,109.935,109.96,299000000.0
2007-12-05 02:44:00,109.96,109.96,109.93,109.94,64300000.0
2007-12-05 02:45:00,109.94,109.94,109.915,109.93,94800000.0
2007-12-05 02:46:00,109.93,109.93,109.9,109.91,180900000.0
2007-12-05 02:47:00,109.91,109.925,109.9,109.92,121800001.0
2007-12-05 02:48:00,109.92,109.93,109.91,109.93,34900000.0
2007-12-05 02:49:00,109.93,109.93,109.91,109.925,51399999.0
2007-12-05 02:50:00,109.93,109.94,109.925,109.93,67400000.0
2007-12-05 02:51:00,109.93,109.935,109.925,109.93,101400000.0
2007-12-05 02:52:00,109.93,109.93,109.92,109.92,75100000.0
2007-12-05 02:53:00,109.92,109.93,109.92,109.92,16200000.0
2007-12-05 02:54:00,109.92,109.94,109.91,109.93,61800000.0
2007-12-05 02:55:00,109.93,109.94,109.9,109.9,53100000.0
2007-12-05 02:56:00,109.9,109.92,109.875,109.9,438600000.0
2007-12-05 02:57:00,109.9,109.915,109.89,109.895,84200000.0
2007-12-05 02:58:00,109.89,109.895,109.88,109.89,62000000.0
2007-12-05 02:59:00,109.89,109.905,109.89,109.9,37400000.0
2007-12-05 03:00:00,109.9,109.91,109.9,109.905,133900000.0
2007-12-05 03:01:00,109.91,109.98,109.9,109.98,552800001.0
2007-12-05 03:02:00,109.975,109.975,109.935,109.945,579099993.0
2007-12-05 03:03:00,109.945,109.96,109.895,109.92,268300000.0
2007-12-05 03:04:00,109.915,109.93,109.91,109.915,568600000.0
2007-12-05 03:05:00,109.915,109.92,109.91,109.92,59900000.0
2007-12-05 03:06:00,109.92,109.92,109.905,109.915,49010000.0
2007-12-05 03:07:00,109.915,109.95,109.915,109.94,320319999.0
2007-12-05 03:08:00,109.935,109.94,109.885,109.895,819499997.0
2007-12-05 03:09:00,109.895,109.905,109.835,109.865,326100000.0
2007-12-05 03:10:00,109.865,109.875,109.85,109.86,470199996.0
2007-12-05 03:11:00,109.86,109.86,109.815,109.82,1067499994.0
2007-12-05 03:12:00,109.825,109.865,109.82,109.86,231300004.0
2007-12-05 03:13:00,109.86,109.86,109.82,109.83,113550001.0
2007-12-05 03:14:00,109.83,109.85,109.83,109.83,142300001.0
2007-12-05 03:15:00,109.835,109.84,109.83,109.835,226400000.0
2007-12-05 03:16:00,109.835,109.84,109.825,109.835,232300000.0
2007-12-05 03:17:00,109.835,109.84,109.82,109.825,59600000.0
2007-12-05 03:18:00,109.825,109.825,109.795,109.81,213760000.0
2007-12-05 03:19:00,109.81,109.82,109.81,109.82,58800000.0
2007-12-05 03:20:00,109.82,109.82,109.79,109.81,105200000.0
2007-12-05 03:21:00,109.81,109.82,109.79,109.79,191100000.0
2007-12-05 03:22:00,109.79,109.79,109.77,109.77,336900003.0
2007-12-05 03:23:00,109.77,109.78,109.755,109.78,492799996.0
2007-12-05 03:24:00,109.78,109.78,109.755,109.76,208699999.0
2007-12-05 03:25:00,109.76,109.79,109.76,109.79,116200000.0
2007-12-05 03:26:00,109.79,109.79,109.775,109.78,140900002.0
2007-12-05 03:27:00,109.785,109.8,109.775,109.8,332199999.0
2007-12-05 03:28:00,109.8,109.825,109.775,109.785,871700015.0
2007-12-05 03:29:00,109.785,109.785,109.77,109.775,439799999.0
2007-12-05 03:30:00,109.775,109.775,109.765,109.77,92800001.0
2007-12-05 03:31:00,109.77,109.77,109.765,109.77,83900000.0
2007-12-05 03:32:00,109.77,109.785,109.77,109.785,114900000.0
2007-12-05 03:33:00,109.785,109.825,109.785,109.825,409700001.0
2007-12-05 03:34:00,109.825,109.87,109.825,109.85,351900000.0
2007-12-05 03:35:00,109.85,109.85,109.845,109.85,74400000.0
2007-12-05 03:36:00,109.85,109.85,109.825,109.83,373099989.0
2007-12-05 03:37:00,109.83,109.835,109.82,109.83,81600000.0
2007-12-05 03:38:00,109.83,109.83,109.82,109.83,59800000.0
2007-12-05 03:39:00,109.83,109.835,109.815,109.815,335200000.0
2007-12-05 03:40:00,109.815,109.84,109.815,109.84,377900001.0
2007-12-05 03:41:00,109.83,109.84,109.82,109.825,54000000.0
2007-12-05 03:42:00,109.82,109.83,109.82,109.82,90700000.0
2007-12-05 03:43:00,109.825,109.83,109.82,109.83,119400000.0
2007-12-05 03:44:00,109.83,109.835,109.82,109.825,129200000.0
2007-12-05 03:45:00,109.82,109.83,109.815,109.83,172700000.0
2007-12-05 03:46:00,109.83,109.86,109.825,109.86,72900000.0
2007-12-05 03:47:00,109.855,109.855,109.84,109.85,43200000.0
2007-12-05 03:48:00,109.85,109.85,109.835,109.835,53000000.0
2007-12-05 03:49:00,109.835,109.845,109.83,109.84,23800000.0
2007-12-05 03:50:00,109.84,109.84,109.815,109.835,108400000.0
2007-12-05 03:51:00,109.835,109.85,109.83,109.84,44900000.0
2007-12-05 03:52:00,109.84,109.845,109.835,109.84,92599999.0
2007-12-05 03:53:00,109.84,109.855,109.835,109.85,117199999.0
2007-12-05 03:54:00,109.85,109.87,109.85,109.865,57800000.0
2007-12-05 03:55:00,109.865,109.87,109.86,109.865,26750000.0
2007-12-05 03:56:00,109.865,109.865,109.85,109.855,8350000.0
2007-12-05 03:57:00,109.855,109.875,109.85,109.87,87500000.0
2007-12-05 03:58:00,109.87,109.875,109.835,109.84,346700000.0
2007-12-05 03:59:00,109.84,109.85,109.835,109.85,110600000.0
2007-12-05 04:00:00,109.85,109.85,109.835,109.84,77200000.0
2007-12-05 04:01:00,109.84,109.85,109.835,109.85,85500000.0
2007-12-05 04:02:00,109.85,109.855,109.85,109.855,445500000.0
2007-12-05 04:03:00,109.855,109.865,109.855,109.86,158000000.0
2007-12-05 04:04:00,109.86,109.875,109.855,109.86,343900001.0
2007-12-05 04:05:00,109.86,109.875,109.86,109.875,52100000.0
2007-12-05 04:06:00,109.875,109.89,109.87,109.89,92900000.0
2007-12-05 04:07:00,109.885,109.9,109.88,109.9,76300000.0
2007-12-05 04:08:00,109.9,109.91,109.89,109.91,72500000.0
2007-12-05 04:09:00,109.91,109.915,109.895,109.91,204000000.0
2007-12-05 04:10:00,109.905,109.93,109.9,109.915,82700000.0
2007-12-05 04:11:00,109.915,109.935,109.915,109.92,72900000.0
2007-12-05 04:12:00,109.92,109.925,109.92,109.925,43600000.0
2007-12-05 04:13:00,109.925,109.93,109.9,109.905,127800000.0
2007-12-05 04:14:00,109.905,109.915,109.895,109.905,283699999.0
2007-12-05 04:15:00,109.905,109.91,109.9,109.91,180900000.0
2007-12-05 04:16:00,109.91,109.91,109.905,109.91,7500000.0
2007-12-05 04:17:00,109.905,109.92,109.905,109.905,78400000.0
2007-12-05 04:18:00,109.905,109.915,109.9,109.91,78800000.0
2007-12-05 04:19:00,109.91,109.93,109.9,109.93,184500000.0
2007-12-05 04:20:00,109.93,109.995,109.925,109.995,220110000.0
2007-12-05 04:21:00,109.995,110.0,109.945,109.96,113100000.0
2007-12-05 04:22:00,109.96,109.96,109.94,109.95,45700000.0
2007-12-05 04:23:00,109.95,109.965,109.945,109.965,107400000.0
2007-12-05 04:24:00,109.965,109.98,109.96,109.97,235120000.0
2007-12-05 04:25:00,109.97,109.97,109.95,109.96,265100001.0
2007-12-05 04:26:00,109.96,109.96,109.925,109.945,364800000.0
2007-12-05 04:27:00,109.95,109.96,109.945,109.955,70700000.0
2007-12-05 04:28:00,109.955,109.98,109.95,109.96,103700000.0
2007-12-05 04:29:00,109.96,109.975,109.96,109.975,85500000.0
2007-12-05 04:30:00,109.97,110.02,109.97,109.985,179400000.0
2007-12-05 04:31:00,109.985,110.07,109.985,110.055,237900000.0
2007-12-05 04:32:00,110.055,110.07,110.03,110.07,234399999.0
2007-12-05 04:33:00,110.07,110.17,110.06,110.1,409000002.0
2007-12-05 04:34:00,110.1,110.105,110.08,110.085,124900000.0
2007-12-05 04:35:00,110.085,110.085,110.03,110.05,120800000.0
2007-12-05 04:36:00,110.05,110.065,110.04,110.06,84000000.0
2007-12-05 04:37:00,110.06,110.105,110.06,110.07,191100000.0
2007-12-05 04:38:00,110.07,110.07,110.065,110.065,11400000.0
2007-12-05 04:39:00,110.065,110.065,110.035,110.065,323700001.0
2007-12-05 04:40:00,110.065,110.1,110.05,110.1,228300000.0
2007-12-05 04:41:00,110.095,110.155,110.095,110.115,405099999.0
2007-12-05 04:42:00,110.115,110.12,110.08,110.09,113500000.0
2007-12-05 04:43:00,110.095,110.115,110.085,110.11,246700000.0
2007-12-05 04:44:00,110.12,110.125,110.105,110.125,116000000.0
2007-12-05 04:45:00,110.125,110.14,110.09,110.09,82000000.0
2007-12-05 04:46:00,110.09,110.16,110.09,110.15,42500000.0
2007-12-05 04:47:00,110.15,110.15,110.13,110.135,48100000.0
2007-12-05 04:48:00,110.135,110.14,110.13,110.13,20600000.0
2007-12-05 04:49:00,110.13,110.14,110.125,110.135,82800000.0
2007-12-05 04:50:00,110.135,110.14,110.13,110.13,13300000.0
2007-12-05 04:51:00,110.13,110.13,110.11,110.11,56400000.0
2007-12-05 04:52:00,110.11,110.11,110.06,110.07,173300000.0
2007-12-05 04:53:00,110.07,110.125,110.07,110.11,124600001.0
2007-12-05 04:54:00,110.11,110.11,110.085,110.09,93600000.0
2007-12-05 04:55:00,110.095,110.125,110.095,110.11,220000000.0
2007-12-05 04:56:00,110.11,110.115,110.07,110.085,64600000.0
2007-12-05 04:57:00,110.08,110.085,110.055,110.06,91400000.0
2007-12-05 04:58:00,110.06,110.075,110.055,110.065,49300000.0
2007-12-05 04:59:00,110.065,110.07,110.06,110.065,17500000.0
2007-12-05 05:00:00,110.065,110.075,110.06,110.07,89760000.0
2007-12-05 05:01:00,110.07,110.08,110.065,110.075,145600000.0
2007-12-05 05:02:00,110.08,110.09,110.055,110.08,201000000.0
2007-12-05 05:03:00,110.08,110.08,110.065,110.07,218200000.0
2007-12-05 05:04:00,110.07,110.08,110.06,110.07,35500000.0
2007-12-05 05:05:00,110.07,110.11,110.07,110.11,80500000.0
2007-12-05 05:06:00,110.11,110.13,110.105,110.125,272100000.0
2007-12-05 05:07:00,110.13,110.15,110.12,110.14,211400000.0
2007-12-05 05:08:00,110.14,110.14,110.115,110.125,302700004.0
2007-12-05 05:09:00,110.125,110.14,110.12,110.14,16600000.0
2007-12-05 05:10:00,110.14,110.145,110.13,110.14,19400000.0
2007-12-05 05:11:00,110.14,110.145,110.135,110.135,152300000.0
2007-12-05 05:12:00,110.135,110.135,110.13,110.135,11000000.0
2007-12-05 05:13:00,110.135,110.135,110.12,110.12,24000000.0
2007-12-05 05:14:00,110.12,110.13,110.115,110.115,114100000.0
2007-12-05 05:15:00,110.115,110.115,110.09,110.1,249700000.0
2007-12-05 05:16:00,110.105,110.115,110.1,110.105,117900000.0
2007-12-05 05:17:00,110.105,110.105,110.085,110.09,326300003.0
2007-12-05 05:18:00,110.095,110.095,110.085,110.09,34300000.0
2007-12-05 05:19:00,110.09,110.09,110.075,110.085,216500002.0
2007-12-05 05:20:00,110.085,110.085,110.075,110.08,40600000.0
2007-12-05 05:21:00,110.08,110.08,110.07,110.075,105000000.0
2007-12-05 05:22:00,110.075,110.075,110.045,110.05,294700000.0
2007-12-05 05:23:00,110.05,110.05,110.035,110.04,101900000.0
2007-12-05 05:24:00,110.04,110.045,110.035,110.04,27300000.0
2007-12-05 05:25:00,110.04,110.045,110.035,110.035,21700000.0
2007-12-05 05:26:00,110.04,110.05,110.04,110.045,26600000.0
2007-12-05 05:27:00,110.045,110.06,110.045,110.055,28200000.0
2007-12-05 05:28:00,110.055,110.095,110.055,110.095,62300000.0
2007-12-05 05:29:00,110.1,110.1,110.08,110.08,60300000.0
2007-12-05 05:30:00,110.08,110.1,110.08,110.095,78100000.0
2007-12-05 05:31:00,110.095,110.095,110.08,110.08,37500000.0
2007-12-05 05:32:00,110.08,110.08,110.07,110.075,26800000.0
2007-12-05 05:33:00,110.075,110.075,110.045,110.055,411100000.0
2007-12-05 05:34:00,110.055,110.065,110.055,110.065,31500000.0
2007-12-05 05:35:00,110.065,110.075,110.06,110.065,31900000.0
2007-12-05 05:36:00,110.065,110.065,110.055,110.06,215000000.0
2007-12-05 05:37:00,110.055,110.07,110.055,110.065,138199999.0
2007-12-05 05:38:00,110.065,110.07,110.06,110.06,29200000.0
2007-12-05 05:39:00,110.07,110.075,110.065,110.065,80300000.0
2007-12-05 05:40:00,110.065,110.1,110.065,110.1,336600001.0
2007-12-05 05:41:00,110.1,110.13,110.095,110.125,490099999.0
2007-12-05 05:42:00,110.125,110.125,110.09,110.1,440099997.0
2007-12-05 05:43:00,110.095,110.11,110.095,110.105,92300002.0
2007-12-05 05:44:00,110.105,110.115,110.1,110.11,51000000.0
2007-12-05 05:45:00,110.11,110.155,110.105,110.15,169100000.0
2007-12-05 05:46:00,110.15,110.15,110.125,110.135,251100000.0
2007-12-05 05:47:00,110.135,110.145,110.125,110.145,136300000.0
2007-12-05 05:48:00,110.145,110.16,110.14,110.15,12400000.0
2007-12-05 05:49:00,110.15,110.165,110.14,110.165,25600000.0
2007-12-05 05:50:00,110.165,110.17,110.135,110.15,323800000.0
2007-12-05 05:51:00,110.15,110.15,110.15,110.15,10200000.0
2007-12-05 05:52:00,110.15,110.15,110.135,110.145,124000000.0
2007-12-05 05:53:00,110.145,110.145,110.14,110.14,7600000.0
2007-12-05 05:54:00,110.14,110.14,110.095,110.1,143800000.0
2007-12-05 05:55:00,110.1,110.11,110.085,110.105,133300000.0
2007-12-05 05:56:00,110.105,110.125,110.105,110.125,180800000.0
2007-12-05 05:57:00,110.12,110.14,110.12,110.135,216700000.0
2007-12-05 05:58:00,110.135,110.14,110.13,110.13,72300000.0
2007-12-05 05:59:00,110.13,110.13,110.1,110.1,56600000.0
2007-12-05 06:00:00,110.1,110.105,110.07,110.09,581600000.0
2007-12-05 06:01:00,110.09,110.105,110.085,110.09,79300000.0
2007-12-05 06:02:00,110.085,110.09,110.085,110.09,213900000.0
2007-12-05 06:03:00,110.09,110.115,110.09,110.105,297500008.0
2007-12-05 06:04:00,110.105,110.115,110.1,110.1,47700001.0
2007-12-05 06:05:00,110.1,110.115,110.095,110.11,568899997.0
2007-12-05 06:06:00,110.11,110.13,110.11,110.13,189600001.0
2007-12-05 06:07:00,110.13,110.14,110.12,110.14,165300000.0
2007-12-05 06:08:00,110.14,110.14,110.135,110.135,31100000.0
2007-12-05 06:09:00,110.13,110.155,110.125,110.155,73900000.0
2007-12-05 06:10:00,110.16,110.225,110.16,110.17,666649995.0
2007-12-05 06:11:00,110.32,110.33,110.32,110.32,1685300012.0
2007-12-05 06:12:00,110.205,110.215,110.175,110.195,1685300012.0
2007-12-05 06:13:00,110.19,110.205,110.185,110.195,936199997.0
2007-12-05 06:14:00,110.195,110.23,110.195,110.215,957100003.0
2007-12-05 06:15:00,110.21,110.235,110.205,110.215,742600000.0
2007-12-05 06:16:00,110.215,110.225,110.195,110.215,1549399992.0
2007-12-05 06:17:00,110.215,110.225,110.195,110.225,1376899999.0
2007-12-05 06:18:00,110.225,110.23,110.21,110.21,147300000.0
2007-12-05 06:19:00,110.21,110.22,110.175,110.185,475700001.0
2007-12-05 06:20:00,110.185,110.22,110.18,110.2,268800000.0
2007-12-05 06:21:00,110.2,110.25,110.2,110.22,237800000.0
2007-12-05 06:22:00,110.22,110.235,110.2,110.225,199700000.0
2007-12-05 06:23:00,110.225,110.23,110.215,110.225,51300000.0
2007-12-05 06:24:00,110.225,110.24,110.225,110.24,124400000.0
2007-12-05 06:25:00,110.235,110.24,110.23,110.24,68900000.0
2007-12-05 06:26:00,110.24,110.25,110.235,110.25,48900000.0
2007-12-05 06:27:00,110.25,110.25,110.235,110.24,55600000.0
2007-12-05 06:28:00,110.235,110.265,110.235,110.25,307799999.0
2007-12-05 06:29:00,110.25,110.26,110.245,110.245,71100000.0
2007-12-05 06:30:00,110.245,110.26,110.235,110.235,41600000.0
2007-12-05 06:31:00,110.24,110.24,110.215,110.215,199300000.0
2007-12-05 06:32:00,110.21,110.22,110.21,110.215,37800000.0
2007-12-05 06:33:00,110.215,110.24,110.215,110.24,192100000.0
2007-12-05 06:34:00,110.24,110.25,110.22,110.22,54850000.0
2007-12-05 06:35:00,110.22,110.225,110.18,110.18,56700000.0
2007-12-05 06:36:00,110.18,110.205,110.18,110.2,146600000.0
2007-12-05 06:37:00,110.205,110.21,110.185,110.19,126000000.0
2007-12-05 06:38:00,110.19,110.22,110.19,110.22,44800000.0
2007-12-05 06:39:00,110.22,110.225,110.21,110.21,26000000.0
2007-12-05 06:40:00,110.21,110.215,110.205,110.205,20700000.0
2007-12-05 06:41:00,110.21,110.22,110.21,110.21,18900000.0
2007-12-05 06:42:00,110.21,110.22,110.21,110.22,19600000.0
2007-12-05 06:43:00,110.22,110.23,110.22,110.23,61500000.0
2007-12-05 06:44:00,110.225,110.23,110.22,110.225,119400000.0
2007-12-05 06:45:00,110.225,110.225,110.22,110.22,13700000.0
2007-12-05 06:46:00,110.22,110.235,110.22,110.225,265400000.0
2007-12-05 06:47:00,110.225,110.25,110.225,110.25,90400000.0
2007-12-05 06:48:00,110.25,110.26,110.235,110.245,96000000.0
2007-12-05 06:49:00,110.245,110.25,110.24,110.24,35200000.0
2007-12-05 06:50:00,110.24,110.24,110.225,110.235,25200000.0
2007-12-05 06:51:00,110.23,110.235,110.23,110.235,88600000.0
2007-12-05 06:52:00,110.235,110.24,110.225,110.23,158700000.0
2007-12-05 06:53:00,110.23,110.235,110.225,110.235,18400000.0
2007-12-05 06:54:00,110.23,110.275,110.23,110.275,917700000.0
2007-12-05 06:55:00,110.275,110.295,110.25,110.295,338700001.0
2007-12-05 06:56:00,110.295,110.32,110.27,110.275,257000000.0
2007-12-05 06:57:00,110.275,110.325,110.27,110.32,260600000.0
2007-12-05 06:58:00,110.32,110.325,110.305,110.305,135800000.0
2007-12-05 06:59:00,110.305,110.32,110.3,110.315,43600000.0
2007-12-05 07:00:00,110.315,110.32,110.305,110.31,92600000.0
2007-12-05 07:01:00,110.31,110.365,110.31,110.365,328800000.0
2007-12-05 07:02:00,110.355,110.365,110.34,110.355,1429499997.0
2007-12-05 07:03:00,110.355,110.39,110.355,110.36,1209599989.0
2007-12-05 07:04:00,110.365,110.37,110.355,110.355,277000000.0
2007-12-05 07:05:00,110.36,110.385,110.355,110.385,520100004.0
2007-12-05 07:06:00,110.385,110.385,110.345,110.365,254100000.0
2007-12-05 07:07:00,110.365,110.365,110.35,110.35,33500000.0
2007-12-05 07:08:00,110.35,110.36,110.305,110.315,399299998.0
2007-12-05 07:09:00,110.315,110.33,110.315,110.33,99100000.0
2007-12-05 07:10:00,110.325,110.33,110.315,110.325,143500001.0
2007-12-05 07:11:00,110.325,110.345,110.325,110.33,68200000.0
2007-12-05 07:12:00,110.33,110.33,110.31,110.315,158000000.0
2007-12-05 07:13:00,110.315,110.33,110.315,110.32,385700000.0
2007-12-05 07:14:00,110.32,110.325,110.295,110.305,375500002.0
2007-12-05 07:15:00,110.305,110.31,110.295,110.3,123000000.0
2007-12-05 07:16:00,110.3,110.3,110.28,110.28,31000000.0
2007-12-05 07:17:00,110.28,110.29,110.245,110.25,172300001.0
2007-12-05 07:18:00,110.25,110.265,110.23,110.235,122900000.0
2007-12-05 07:19:00,110.235,110.265,110.23,110.25,237500000.0
2007-12-05 07:20:00,110.25,110.25,110.235,110.24,404400000.0
2007-12-05 07:21:00,110.235,110.26,110.23,110.245,157000000.0
2007-12-05 07:22:00,110.245,110.25,110.245,110.25,182600000.0
2007-12-05 07:23:00,110.25,110.265,110.245,110.255,105100000.0
2007-12-05 07:24:00,110.255,110.255,110.24,110.25,181600000.0
2007-12-05 07:25:00,110.25,110.25,110.245,110.25,75700000.0
2007-12-05 07:26:00,110.25,110.25,110.24,110.24,36400000.0
2007-12-05 07:27:00,110.24,110.25,110.235,110.24,399000000.0
2007-12-05 07:28:00,110.24,110.245,110.24,110.245,69600000.0
2007-12-05 07:29:00,110.245,110.25,110.245,110.25,319400000.0
2007-12-05 07:30:00,110.25,110.25,110.24,110.245,122300000.0
2007-12-05 07:31:00,110.245,110.25,110.24,110.245,37200000.0
2007-12-05 07:32:00,110.24,110.25,110.24,110.25,15400000.0
2007-12-05 07:33:00,110.25,110.25,110.235,110.24,43400000.0
2007-12-05 07:34:00,110.24,110.24,110.22,110.235,54100000.0
2007-12-05 07:35:00,110.235,110.235,110.23,110.235,5600000.0
2007-12-05 07:36:00,110.235,110.235,110.215,110.22,32500000.0
2007-12-05 07:37:00,110.22,110.245,110.22,110.23,43300000.0
2007-12-05 07:38:00,110.23,110.245,110.225,110.245,550600000.0
2007-12-05 07:39:00,110.245,110.25,110.235,110.24,363400000.0
2007-12-05 07:40:00,110.24,110.245,110.22,110.24,66300000.0
2007-12-05 07:41:00,110.24,110.25,110.24,110.24,27000000.0
2007-12-05 07:42:00,110.24,110.25,110.24,110.25,121300000.0
2007-12-05 07:43:00,110.25,110.27,110.245,110.26,185100000.0
2007-12-05 07:44:00,110.265,110.265,110.23,110.235,326700000.0
2007-12-05 07:45:00,110.235,110.24,110.22,110.235,278400000.0
2007-12-05 07:46:00,110.235,110.24,110.23,110.23,191299999.0
2007-12-05 07:47:00,110.23,110.24,110.22,110.24,352099996.0
2007-12-05 07:48:00,110.235,110.24,110.23,110.235,144700000.0
2007-12-05 07:49:00,110.235,110.24,110.22,110.22,101100000.0
2007-12-05 07:50:00,110.22,110.235,110.22,110.23,161199998.0
2007-12-05 07:51:00,110.23,110.235,110.23,110.23,7000000.0
2007-12-05 07:52:00,110.235,110.24,110.225,110.24,82900000.0
2007-12-05 07:53:00,110.24,110.24,110.235,110.235,84200000.0
2007-12-05 07:54:00,110.235,110.25,110.235,110.235,237399997.0
2007-12-05 07:55:00,110.24,110.285,110.24,110.285,65600000.0
2007-12-05 07:56:00,110.285,110.315,110.27,110.315,180600000.0
2007-12-05 07:57:00,110.315,110.315,110.305,110.31,155900000.0
2007-12-05 07:58:00,110.31,110.32,110.3,110.305,153700000.0
2007-12-05 07:59:00,110.31,110.32,110.31,110.31,84700000.0
2007-12-05 08:00:00,110.31,110.34,110.31,110.33,93520000.0
2007-12-05 08:01:00,110.33,110.33,110.31,110.325,42200000.0
2007-12-05 08:02:00,110.325,110.33,110.31,110.315,241900001.0
2007-12-05 08:03:00,110.31,110.345,110.31,110.335,406200005.0
2007-12-05 08:04:00,110.335,110.35,110.33,110.33,171199999.0
2007-12-05 08:05:00,110.33,110.335,110.305,110.325,573799994.0
2007-12-05 08:06:00,110.325,110.33,110.315,110.325,467400000.0
2007-12-05 08:07:00,110.32,110.34,110.32,110.325,279300011.0
2007-12-05 08:08:00,110.33,110.335,110.315,110.32,106399997.0
2007-12-05 08:09:00,110.32,110.325,110.26,110.285,304900002.0
2007-12-05 08:10:00,110.28,110.325,110.28,110.325,422700000.0
2007-12-05 08:11:00,110.325,110.325,110.31,110.32,83200000.0
2007-12-05 08:12:00,110.32,110.335,110.315,110.335,305900001.0
2007-12-05 08:13:00,110.335,110.335,110.32,110.32,335500000.0
2007-12-05 08:14:00,110.32,110.32,110.315,110.315,98100000.0
2007-12-05 08:15:00,110.315,110.33,110.305,110.315,341100000.0
2007-12-05 08:16:00,110.315,110.325,110.305,110.32,170100000.0
2007-12-05 08:17:00,110.315,110.315,110.285,110.305,429199998.0
2007-12-05 08:18:00,110.305,110.305,110.29,110.295,204900000.0
2007-12-05 08:19:00,110.295,110.3,110.285,110.295,156700000.0
2007-12-05 08:20:00,110.29,110.305,110.29,110.3,238600000.0
2007-12-05 08:21:00,110.3,110.335,110.295,110.335,228600000.0
2007-12-05 08:22:00,110.335,110.335,110.315,110.32,278300004.0
2007-12-05 08:23:00,110.32,110.33,110.32,110.33,74000000.0
2007-12-05 08:24:00,110.33,110.33,110.32,110.325,308899992.0
2007-12-05 08:25:00,110.32,110.325,110.31,110.325,53500000.0
2007-12-05 08:26:00,110.325,110.335,110.305,110.325,335999998.0
2007-12-05 08:27:00,110.325,110.33,110.32,110.33,37800000.0
2007-12-05 08:28:00,110.32,110.325,110.32,110.325,288800000.0
2007-12-05 08:29:00,110.325,110.34,110.325,110.34,253400000.0
2007-12-05 08:30:00,110.34,110.345,110.335,110.34,39200000.0
2007-12-05 08:31:00,110.34,110.345,110.33,110.335,200800000.0
2007-12-05 08:32:00,110.335,110.35,110.335,110.335,104800000.0
2007-12-05 08:33:00,110.335,110.345,110.315,110.335,530600003.0
2007-12-05 08:34:00,110.335,110.335,110.325,110.33,33900000.0
2007-12-05 08:35:00,110.33,110.33,110.32,110.325,422099998.0
2007-12-05 08:36:00,110.325,110.33,110.315,110.325,75099999.0
2007-12-05 08:37:00,110.325,110.33,110.315,110.315,253900000.0
2007-12-05 08:38:00,110.315,110.33,110.315,110.32,314599997.0
2007-12-05 08:39:00,110.32,110.335,110.315,110.33,284200001.0
2007-12-05 08:40:00,110.33,110.335,110.325,110.33,144000000.0
2007-12-05 08:41:00,110.33,110.35,110.33,110.345,158400000.0
2007-12-05 08:42:00,110.345,110.35,110.34,110.34,46600000.0
2007-12-05 08:43:00,110.34,110.375,110.34,110.37,242100002.0
2007-12-05 08:44:00,110.37,110.37,110.335,110.355,299700000.0
2007-12-05 08:45:00,110.35,110.37,110.345,110.37,491700000.0
2007-12-05 08:46:00,110.37,110.41,110.365,110.395,385700000.0
2007-12-05 08:47:00,110.39,110.43,110.39,110.43,183500000.0
2007-12-05 08:48:00,110.43,110.43,110.385,110.41,504700000.0
2007-12-05 08:49:00,110.415,110.415,110.39,110.4,896899995.0
2007-12-05 08:50:00,110.4,110.415,110.39,110.415,234400000.0
2007-12-05 08:51:00,110.415,110.415,110.39,110.4,95350000.0
2007-12-05 08:52:00,110.4,110.41,110.37,110.37,146500000.0
2007-12-05 08:53:00,110.37,110.38,110.355,110.375,231500000.0
2007-12-05 08:54:00,110.375,110.385,110.365,110.365,136200000.0
2007-12-05 08:55:00,110.365,110.395,110.36,110.39,90200000.0
2007-12-05 08:56:00,110.39,110.41,110.385,110.405,92800000.0
2007-12-05 08:57:00,110.405,110.425,110.39,110.405,123200000.0
2007-12-05 08:58:00,110.41,110.44,110.41,110.43,133200000.0
2007-12-05 08:59:00,110.43,110.44,110.425,110.43,130400000.0
2007-12-05 09:00:00,110.43,110.49,110.43,110.47,261900000.0
2007-12-05 09:01:00,110.475,110.48,110.45,110.455,212390000.0
2007-12-05 09:02:00,110.455,110.575,110.455,110.565,512501077.0
2007-12-05 09:03:00,110.565,110.575,110.545,110.555,111600150.0
2007-12-05 09:04:00,110.555,110.555,110.515,110.515,403199999.0
2007-12-05 09:05:00,110.515,110.52,110.5,110.51,140400000.0
2007-12-05 09:06:00,110.51,110.52,110.475,110.475,458700000.0
2007-12-05 09:07:00,110.475,110.505,110.465,110.505,486399998.0
2007-12-05 09:08:00,110.505,110.505,110.47,110.49,153400000.0
2007-12-05 09:09:00,110.49,110.49,110.47,110.475,598000000.0
2007-12-05 09:10:00,110.48,110.55,110.47,110.55,192900000.0
2007-12-05 09:11:00,110.55,110.57,110.53,110.57,132610000.0
2007-12-05 09:12:00,110.57,110.68,110.57,110.68,277890001.0
2007-12-05 09:13:00,110.675,110.68,110.65,110.66,173500000.0
2007-12-05 09:14:00,110.66,110.67,110.655,110.66,284500000.0
2007-12-05 09:15:00,110.66,110.66,110.59,110.6,243700000.0
2007-12-05 09:16:00,110.595,110.6,110.56,110.565,888910006.0
2007-12-05 09:17:00,110.56,110.64,110.555,110.63,456900000.0
2007-12-05 09:18:00,110.625,110.625,110.585,110.59,122100000.0
2007-12-05 09:19:00,110.59,110.63,110.58,110.585,123500000.0
2007-12-05 09:20:00,110.585,110.585,110.56,110.56,65500000.0
2007-12-05 09:21:00,110.56,110.57,110.55,110.55,200699999.0
2007-12-05 09:22:00,110.565,110.585,110.545,110.585,165500001.0
2007-12-05 09:23:00,110.585,110.59,110.565,110.58,102200000.0
2007-12-05 09:24:00,110.58,110.58,110.54,110.545,117600000.0
2007-12-05 09:25:00,110.54,110.555,110.54,110.555,35600000.0
2007-12-05 09:26:00,110.555,110.59,110.555,110.56,101100000.0
2007-12-05 09:27:00,110.56,110.575,110.555,110.565,140600000.0
2007-12-05 09:28:00,110.56,110.63,110.56,110.62,282800000.0
2007-12-05 09:29:00,110.62,110.64,110.58,110.6,446800001.0
2007-12-05 09:30:00,110.6,110.62,110.59,110.615,285500000.0
2007-12-05 09:31:00,110.615,110.62,110.6,110.605,126600000.0
2007-12-05 09:32:00,110.605,110.61,110.575,110.575,172500000.0
2007-12-05 09:33:00,110.575,110.585,110.565,110.57,189999996.0
2007-12-05 09:34:00,110.57,110.575,110.555,110.555,147800000.0
2007-12-05 09:35:00,110.555,110.56,110.545,110.55,354300000.0
2007-12-05 09:36:00,110.545,110.55,110.54,110.545,87900000.0
2007-12-05 09:37:00,110.545,110.55,110.505,110.505,254500000.0
2007-12-05 09:38:00,110.505,110.54,110.505,110.515,224900000.0
2007-12-05 09:39:00,110.515,110.54,110.515,110.52,63300000.0
2007-12-05 09:40:00,110.52,110.525,110.515,110.52,37300000.0
2007-12-05 09:41:00,110.52,110.54,110.52,110.535,39900000.0
2007-12-05 09:42:00,110.535,110.54,110.515,110.52,154900000.0
2007-12-05 09:43:00,110.52,110.52,110.51,110.515,422400000.0
2007-12-05 09:44:00,110.515,110.52,110.5,110.505,141700000.0
2007-12-05 09:45:00,110.505,110.51,110.48,110.495,401100001.0
2007-12-05 09:46:00,110.49,110.51,110.485,110.51,188600000.0
2007-12-05 09:47:00,110.51,110.515,110.49,110.495,212900000.0
2007-12-05 09:48:00,110.49,110.5,110.475,110.5,260400000.0
2007-12-05 09:49:00,110.5,110.505,110.49,110.5,67500000.0
2007-12-05 09:50:00,110.5,110.505,110.455,110.47,366599999.0
2007-12-05 09:51:00,110.47,110.47,110.46,110.465,30000000.0
2007-12-05 09:52:00,110.47,110.485,110.455,110.46,152900000.0
2007-12-05 09:53:00,110.46,110.48,110.435,110.46,812099997.0
2007-12-05 09:54:00,110.46,110.47,110.455,110.465,268300001.0
2007-12-05 09:55:00,110.47,110.52,110.47,110.52,71700000.0
2007-12-05 09:56:00,110.52,110.54,110.515,110.515,84500000.0
2007-12-05 09:57:00,110.515,110.525,110.505,110.515,86799999.0
2007-12-05 09:58:00,110.515,110.525,110.5,110.5,238500000.0
2007-12-05 09:59:00,110.5,110.54,110.5,110.53,76100000.0
2007-12-05 10:00:00,110.525,110.54,110.51,110.52,124900000.0
2007-12-05 10:01:00,110.52,110.58,110.52,110.565,191500000.0
2007-12-05 10:02:00,110.565,110.6,110.56,110.56,177100000.0
2007-12-05 10:03:00,110.56,110.58,110.56,110.58,199700000.0
2007-12-05 10:04:00,110.58,110.59,110.57,110.585,109300000.0
2007-12-05 10:05:00,110.585,110.585,110.53,110.55,94900000.0
2007-12-05 10:06:00,110.55,110.55,110.535,110.55,53300000.0
2007-12-05 10:07:00,110.55,110.585,110.545,110.575,227100000.0
2007-12-05 10:08:00,110.57,110.575,110.515,110.53,527914999.0
2007-12-05 10:09:00,110.53,110.565,110.53,110.55,325200000.0
2007-12-05 10:10:00,110.55,110.56,110.53,110.545,211500000.0
2007-12-05 10:11:00,110.545,110.56,110.535,110.545,231100004.0
2007-12-05 10:12:00,110.545,110.57,110.525,110.565,639100003.0
2007-12-05 10:13:00,110.565,110.575,110.535,110.535,606199989.0
2007-12-05 10:14:00,110.535,110.55,110.52,110.52,348299996.0
2007-12-05 10:15:00,110.515,110.545,110.51,110.535,538100005.0
2007-12-05 10:16:00,110.535,110.535,110.49,110.5,205685000.0
2007-12-05 10:17:00,110.505,110.52,110.5,110.51,524900002.0
2007-12-05 10:18:00,110.505,110.54,110.505,110.535,147800000.0
2007-12-05 10:19:00,110.535,110.54,110.53,110.535,193300000.0
2007-12-05 10:20:00,110.535,110.56,110.53,110.56,137899998.0
2007-12-05 10:21:00,110.56,110.56,110.53,110.54,139900000.0
2007-12-05 10:22:00,110.54,110.55,110.535,110.54,559600007.0
2007-12-05 10:23:00,110.545,110.555,110.545,110.555,279200003.0
2007-12-05 10:24:00,110.555,110.56,110.535,110.535,288900002.0
2007-12-05 10:25:00,110.535,110.54,110.52,110.535,98700000.0
2007-12-05 10:26:00,110.53,110.53,110.515,110.52,79800000.0
2007-12-05 10:27:00,110.52,110.56,110.515,110.56,345599992.0
2007-12-05 10:28:00,110.56,110.585,110.53,110.54,500599999.0
2007-12-05 10:29:00,110.545,110.57,110.53,110.56,287099999.0
2007-12-05 10:30:00,110.56,110.57,110.55,110.56,434800006.0
2007-12-05 10:31:00,110.565,110.565,110.535,110.555,377399999.0
2007-12-05 10:32:00,110.555,110.565,110.545,110.565,163100000.0
2007-12-05 10:33:00,110.56,110.57,110.545,110.57,612599998.0
2007-12-05 10:34:00,110.57,110.59,110.555,110.585,265000001.0
2007-12-05 10:35:00,110.585,110.605,110.51,110.525,291899999.0
2007-12-05 10:36:00,110.53,110.54,110.525,110.54,103200000.0
2007-12-05 10:37:00,110.54,110.54,110.53,110.53,116099999.0
2007-12-05 10:38:00,110.53,110.53,110.51,110.515,213400000.0
2007-12-05 10:39:00,110.515,110.525,110.515,110.515,123800000.0
2007-12-05 10:40:00,110.515,110.515,110.49,110.495,371799996.0
2007-12-05 10:41:00,110.49,110.52,110.48,110.515,350700000.0
2007-12-05 10:42:00,110.515,110.55,110.51,110.53,1007999998.0
2007-12-05 10:43:00,110.53,110.54,110.51,110.51,63699999.0
2007-12-05 10:44:00,110.51,110.525,110.49,110.5,50780000.0
2007-12-05 10:45:00,110.5,110.5,110.49,110.49,85100000.0
2007-12-05 10:46:00,110.49,110.49,110.475,110.49,110200000.0
2007-12-05 10:47:00,110.48,110.5,110.455,110.47,326100000.0
2007-12-05 10:48:00,110.465,110.465,110.41,110.425,157100000.0
2007-12-05 10:49:00,110.42,110.44,110.41,110.43,128200000.0
2007-12-05 10:50:00,110.43,110.43,110.385,110.385,231800000.0
2007-12-05 10:51:00,110.385,110.415,110.38,110.41,124099999.0
2007-12-05 10:52:00,110.415,110.425,110.405,110.415,663400000.0
2007-12-05 10:53:00,110.42,110.425,110.41,110.415,315400000.0
2007-12-05 10:54:00,110.415,110.425,110.385,110.405,249600001.0
2007-12-05 10:55:00,110.405,110.42,110.405,110.42,90300000.0
2007-12-05 10:56:00,110.42,110.425,110.395,110.4,235549998.0
2007-12-05 10:57:00,110.4,110.415,110.37,110.385,855800000.0
2007-12-05 10:58:00,110.385,110.4,110.375,110.395,147600000.0
2007-12-05 10:59:00,110.395,110.4,110.355,110.355,252399997.0
2007-12-05 11:00:00,110.355,110.385,110.355,110.375,132400000.0
2007-12-05 11:01:00,110.375,110.39,110.365,110.375,652100003.0
2007-12-05 11:02:00,110.385,110.39,110.38,110.38,137200000.0
2007-12-05 11:03:00,110.38,110.38,110.335,110.335,454599995.0
2007-12-05 11:04:00,110.335,110.34,110.295,110.3,190099999.0
2007-12-05 11:05:00,110.3,110.31,110.275,110.29,187500000.0
2007-12-05 11:06:00,110.29,110.3,110.28,110.29,48700000.0
2007-12-05 11:07:00,110.29,110.32,110.29,110.31,126900003.0
2007-12-05 11:08:00,110.31,110.32,110.31,110.315,46200000.0
2007-12-05 11:09:00,110.315,110.32,110.295,110.305,43506000.0
2007-12-05 11:10:00,110.305,110.305,110.29,110.3,212600000.0
2007-12-05 11:11:00,110.295,110.32,110.295,110.315,785399995.0
2007-12-05 11:12:00,110.315,110.375,110.315,110.365,756299987.0
2007-12-05 11:13:00,110.365,110.37,110.335,110.355,149199999.0
2007-12-05 11:14:00,110.355,110.375,110.34,110.355,231899996.0
2007-12-05 11:15:00,110.355,110.355,110.34,110.34,169100001.0
2007-12-05 11:16:00,110.34,110.365,110.33,110.35,860099998.0
2007-12-05 11:17:00,110.35,110.37,110.345,110.37,124100000.0
2007-12-05 11:18:00,110.37,110.415,110.365,110.415,586700001.0
2007-12-05 11:19:00,110.415,110.425,110.4,110.415,169000000.0
2007-12-05 11:20:00,110.415,110.43,110.385,110.39,161800000.0
2007-12-05 11:21:00,110.39,110.42,110.39,110.4,289399999.0
2007-12-05 11:22:00,110.405,110.41,110.35,110.36,382399999.0
2007-12-05 11:23:00,110.36,110.375,110.32,110.335,188400000.0
2007-12-05 11:24:00,110.335,110.365,110.335,110.36,58600000.0
2007-12-05 11:25:00,110.365,110.37,110.35,110.35,58600000.0
2007-12-05 11:26:00,110.35,110.355,110.33,110.34,44100000.0
2007-12-05 11:27:00,110.34,110.375,110.34,110.355,91200000.0
2007-12-05 11:28:00,110.355,110.37,110.35,110.355,88800000.0
2007-12-05 11:29:00,110.355,110.355,110.325,110.34,725749996.0
2007-12-05 11:30:00,110.34,110.36,110.335,110.355,427799998.0
2007-12-05 11:31:00,110.355,110.36,110.29,110.305,458200002.0
2007-12-05 11:32:00,110.305,110.32,110.27,110.285,779099998.0
2007-12-05 11:33:00,110.285,110.285,110.25,110.25,180800001.0
2007-12-05 11:34:00,110.245,110.245,110.14,110.17,516500003.0
2007-12-05 11:35:00,110.165,110.195,110.16,110.195,820900006.0
2007-12-05 11:36:00,110.19,110.235,110.19,110.215,807900000.0
2007-12-05 11:37:00,110.22,110.245,110.215,110.235,139099999.0
2007-12-05 11:38:00,110.235,110.24,110.22,110.22,113500000.0
2007-12-05 11:39:00,110.22,110.22,110.18,110.2,79000000.0
2007-12-05 11:40:00,110.2,110.23,110.19,110.21,425299999.0
2007-12-05 11:41:00,110.21,110.28,110.21,110.25,215999997.0
2007-12-05 11:42:00,110.25,110.25,110.205,110.22,180700000.0
2007-12-05 11:43:00,110.22,110.22,110.2,110.2,196899999.0
2007-12-05 11:44:00,110.2,110.21,110.2,110.205,247000000.0
2007-12-05 11:45:00,110.205,110.21,110.2,110.2,45800000.0
2007-12-05 11:46:00,110.2,110.21,110.19,110.2,340299997.0
2007-12-05 11:47:00,110.2,110.2,110.175,110.195,1572600017.0
2007-12-05 11:48:00,110.195,110.195,110.18,110.185,89299999.0
2007-12-05 11:49:00,110.185,110.19,110.18,110.18,120900000.0
2007-12-05 11:50:00,110.18,110.24,110.175,110.235,130900000.0
2007-12-05 11:51:00,110.235,110.235,110.21,110.215,466999986.0
2007-12-05 11:52:00,110.22,110.22,110.205,110.215,565100004.0
2007-12-05 11:53:00,110.215,110.22,110.195,110.21,549299998.0
2007-12-05 11:54:00,110.2,110.21,110.2,110.21,99300000.0
2007-12-05 11:55:00,110.21,110.245,110.21,110.24,609400002.0
2007-12-05 11:56:00,110.24,110.24,110.21,110.24,82500000.0
2007-12-05 11:57:00,110.24,110.29,110.24,110.285,106100000.0
2007-12-05 11:58:00,110.285,110.285,110.265,110.265,69500000.0
2007-12-05 11:59:00,110.265,110.275,110.26,110.27,109600000.0
2007-12-05 12:00:00,110.27,110.285,110.26,110.28,102099999.0
2007-12-05 12:01:00,110.28,110.355,110.26,110.345,94400000.0
2007-12-05 12:02:00,110.345,110.37,110.33,110.37,153700000.0
2007-12-05 12:03:00,110.37,110.39,110.36,110.37,188600000.0
2007-12-05 12:04:00,110.37,110.385,110.35,110.385,155699998.0
2007-12-05 12:05:00,110.385,110.39,110.35,110.365,121300000.0
2007-12-05 12:06:00,110.365,110.365,110.335,110.335,79300000.0
2007-12-05 12:07:00,110.34,110.34,110.31,110.335,112000001.0
2007-12-05 12:08:00,110.335,110.38,110.335,110.365,549599995.0
2007-12-05 12:09:00,110.365,110.365,110.325,110.34,1057200001.0
2007-12-05 12:10:00,110.34,110.34,110.33,110.33,856700005.0
2007-12-05 12:11:00,110.335,110.34,110.325,110.33,127200000.0
2007-12-05 12:12:00,110.33,110.33,110.325,110.325,174700002.0
2007-12-05 12:13:00,110.33,110.33,110.28,110.28,243299999.0
2007-12-05 12:14:00,110.28,110.285,110.235,110.24,595299999.0
2007-12-05 12:15:00,110.24,110.295,110.23,110.295,362199997.0
2007-12-05 12:16:00,110.295,110.3,110.285,110.3,709799997.0
2007-12-05 12:17:00,110.3,110.355,110.29,110.29,453300004.0
2007-12-05 12:18:00,110.29,110.305,110.29,110.3,238200000.0
2007-12-05 12:19:00,110.3,110.31,110.3,110.31,179800001.0
2007-12-05 12:20:00,110.31,110.31,110.305,110.31,68900000.0
2007-12-05 12:21:00,110.31,110.31,110.295,110.305,232500004.0
2007-12-05 12:22:00,110.305,110.31,110.28,110.28,356500002.0
2007-12-05 12:23:00,110.285,110.305,110.28,110.305,229560000.0
2007-12-05 12:24:00,110.305,110.305,110.295,110.3,133299998.0
2007-12-05 12:25:00,110.3,110.305,110.295,110.295,745900006.0
2007-12-05 12:26:00,110.3,110.3,110.275,110.275,1001699993.0
2007-12-05 12:27:00,110.28,110.3,110.275,110.29,353100000.0
2007-12-05 12:28:00,110.29,110.29,110.265,110.27,287899999.0
2007-12-05 12:29:00,110.27,110.285,110.25,110.255,147800000.0
2007-12-05 12:30:00,110.255,110.255,110.23,110.235,65600000.0
2007-12-05 12:31:00,110.235,110.235,110.2,110.205,143500001.0
2007-12-05 12:32:00,110.205,110.22,110.17,110.18,480100003.0
2007-12-05 12:33:00,110.18,110.18,110.16,110.17,1113599994.0
2007-12-05 12:34:00,110.17,110.195,110.17,110.195,2067399989.0
2007-12-05 12:35:00,110.195,110.205,110.19,110.19,1264499999.0
2007-12-05 12:36:00,110.19,110.195,110.175,110.185,396400001.0
2007-12-05 12:37:00,110.185,110.2,110.175,110.19,213299998.0
2007-12-05 12:38:00,110.19,110.2,110.185,110.2,112300000.0
2007-12-05 12:39:00,110.2,110.21,110.2,110.2,35400000.0
2007-12-05 12:40:00,110.2,110.205,110.2,110.2,36000000.0
2007-12-05 12:41:00,110.2,110.215,110.2,110.215,294900000.0
2007-12-05 12:42:00,110.215,110.24,110.215,110.24,573799995.0
2007-12-05 12:43:00,110.24,110.255,110.235,110.245,515000000.0
2007-12-05 12:44:00,110.245,110.25,110.235,110.24,308600001.0
2007-12-05 12:45:00,110.24,110.26,110.225,110.255,365300000.0
2007-12-05 12:46:00,110.255,110.265,110.25,110.26,173200000.0
2007-12-05 12:47:00,110.26,110.27,110.25,110.26,659600000.0
2007-12-05 12:48:00,110.26,110.26,110.24,110.24,238300001.0
2007-12-05 12:49:00,110.24,110.25,110.235,110.245,163499998.0
2007-12-05 12:50:00,110.245,110.265,110.245,110.255,313900000.0
2007-12-05 12:51:00,110.255,110.26,110.245,110.245,213400000.0
2007-12-05 12:52:00,110.245,110.29,110.24,110.29,647100000.0
2007-12-05 12:53:00,110.29,110.29,110.28,110.28,71500000.0
2007-12-05 12:54:00,110.28,110.3,110.265,110.265,566600001.0
2007-12-05 12:55:00,110.27,110.29,110.265,110.29,198200000.0
2007-12-05 12:56:00,110.29,110.3,110.28,110.28,164200000.0
2007-12-05 12:57:00,110.28,110.285,110.28,110.28,245400000.0
2007-12-05 12:58:00,110.28,110.28,110.28,110.28,171400000.0
2007-12-05 12:59:00,110.28,110.3,110.27,110.29,377800000.0
2007-12-05 13:00:00,110.285,110.315,110.28,110.31,587200005.0
2007-12-05 13:01:00,110.31,110.32,110.295,110.315,541600001.0
2007-12-05 13:02:00,110.315,110.355,110.315,110.35,448000000.0
2007-12-05 13:03:00,110.35,110.395,110.335,110.38,791699984.0
2007-12-05 13:04:00,110.385,110.39,110.36,110.37,149500000.0
2007-12-05 13:05:00,110.37,110.385,110.36,110.375,424200007.0
2007-12-05 13:06:00,110.375,110.375,110.305,110.32,1286299996.0
2007-12-05 13:07:00,110.32,110.33,110.31,110.32,375099996.0
2007-12-05 13:08:00,110.32,110.325,110.32,110.325,17350000.0
2007-12-05 13:09:00,110.325,110.33,110.31,110.315,411350002.0
2007-12-05 13:10:00,110.315,110.32,110.25,110.265,186000000.0
2007-12-05 13:11:00,110.265,110.275,110.255,110.27,145900001.0
2007-12-05 13:12:00,110.27,110.27,110.255,110.26,180499999.0
2007-12-05 13:13:00,110.26,110.26,110.23,110.245,188700000.0
2007-12-05 13:14:00,110.245,110.265,110.24,110.265,255599996.0
2007-12-05 13:15:00,110.27,110.285,110.27,110.275,138500001.0
2007-12-05 13:16:00,110.275,110.28,110.27,110.275,58500000.0
2007-12-05 13:17:00,110.275,110.28,110.265,110.265,82600000.0
2007-12-05 13:18:00,110.265,110.28,110.26,110.28,251499996.0
2007-12-05 13:19:00,110.28,110.335,110.265,110.335,315900001.0
2007-12-05 13:20:00,110.335,110.335,110.285,110.31,366199997.0
2007-12-05 13:21:00,110.31,110.32,110.305,110.315,165600000.0
2007-12-05 13:22:00,110.315,110.34,110.31,110.335,916999983.0
2007-12-05 13:23:00,110.34,110.34,110.3,110.3,540300000.0
2007-12-05 13:24:00,110.3,110.305,110.285,110.29,39300000.0
2007-12-05 13:25:00,110.29,110.295,110.28,110.285,185599995.0
2007-12-05 13:26:00,110.285,110.285,110.26,110.26,115700000.0
2007-12-05 13:27:00,110.26,110.265,110.25,110.26,99200000.0
2007-12-05 13:28:00,110.26,110.26,110.225,110.235,387100002.0
2007-12-05 13:29:00,110.235,110.255,110.22,110.22,450800005.0
2007-12-05 13:30:00,110.22,110.25,110.22,110.24,98800000.0
2007-12-05 13:31:00,110.24,110.27,110.24,110.26,485800004.0
2007-12-05 13:32:00,110.26,110.28,110.25,110.25,844299997.0
2007-12-05 13:33:00,110.25,110.26,110.24,110.245,242100000.0
2007-12-05 13:34:00,110.245,110.25,110.23,110.23,140300000.0
2007-12-05 13:35:00,110.23,110.24,110.23,110.23,867400002.0
2007-12-05 13:36:00,110.23,110.25,110.23,110.235,441100002.0
2007-12-05 13:37:00,110.235,110.24,110.22,110.24,162200000.0
2007-12-05 13:38:00,110.24,110.24,110.22,110.22,205599997.0
2007-12-05 13:39:00,110.22,110.245,110.215,110.245,1086499999.0
2007-12-05 13:40:00,110.245,110.25,110.23,110.23,331599992.0
2007-12-05 13:41:00,110.235,110.25,110.235,110.245,72199998.0
2007-12-05 13:42:00,110.245,110.245,110.205,110.22,433900001.0
2007-12-05 13:43:00,110.22,110.235,110.22,110.22,120200000.0
2007-12-05 13:44:00,110.22,110.22,110.21,110.22,116900001.0
2007-12-05 13:45:00,110.22,110.245,110.22,110.23,214300000.0
2007-12-05 13:46:00,110.23,110.23,110.205,110.205,1052000019.0
2007-12-05 13:47:00,110.205,110.21,110.18,110.18,849500010.0
2007-12-05 13:48:00,110.18,110.19,110.175,110.19,96700000.0
2007-12-05 13:49:00,110.19,110.205,110.19,110.19,160300001.0
2007-12-05 13:50:00,110.19,110.2,110.18,110.19,604500014.0
2007-12-05 13:51:00,110.19,110.19,110.175,110.18,1113899985.0
2007-12-05 13:52:00,110.185,110.19,110.17,110.185,445299998.0
2007-12-05 13:53:00,110.185,110.185,110.14,110.17,219700001.0
2007-12-05 13:54:00,110.17,110.18,110.16,110.165,311400008.0
2007-12-05 13:55:00,110.165,110.175,110.155,110.155,800100005.0
2007-12-05 13:56:00,110.155,110.18,110.155,110.17,170400002.0
2007-12-05 13:57:00,110.17,110.19,110.17,110.185,104300001.0
2007-12-05 13:58:00,110.19,110.19,110.16,110.17,362499999.0
2007-12-05 13:59:00,110.17,110.175,110.155,110.16,100800000.0
2007-12-05 14:00:00,110.16,110.16,110.145,110.15,909100000.0
2007-12-05 14:01:00,110.15,110.19,110.12,110.12,489299995.0
2007-12-05 14:02:00,110.12,110.15,110.12,110.15,118399999.0
2007-12-05 14:03:00,110.15,110.15,110.14,110.14,221200000.0
2007-12-05 14:04:00,110.14,110.155,110.14,110.155,124500001.0
2007-12-05 14:05:00,110.155,110.165,110.14,110.145,962899998.0
2007-12-05 14:06:00,110.15,110.215,110.15,110.215,917499999.0
2007-12-05 14:07:00,110.215,110.255,110.215,110.245,876500002.0
2007-12-05 14:08:00,110.245,110.29,110.245,110.275,1518400005.0
2007-12-05 14:09:00,110.275,110.32,110.275,110.31,1518299995.0
2007-12-05 14:10:00,110.315,110.32,110.295,110.3,741699986.0
2007-12-05 14:11:00,110.3,110.32,110.275,110.275,427799999.0
2007-12-05 14:12:00,110.275,110.28,110.26,110.27,235300000.0
2007-12-05 14:13:00,110.27,110.31,110.27,110.285,148800000.0
2007-12-05 14:14:00,110.285,110.29,110.265,110.29,206240000.0
2007-12-05 14:15:00,110.285,110.315,110.275,110.285,269800001.0
2007-12-05 14:16:00,110.285,110.285,110.225,110.24,360600000.0
2007-12-05 14:17:00,110.24,110.25,110.23,110.245,98000000.0
2007-12-05 14:18:00,110.245,110.28,110.235,110.275,326300004.0
2007-12-05 14:19:00,110.275,110.28,110.275,110.28,569999997.0
2007-12-05 14:20:00,110.28,110.28,110.255,110.275,325300000.0
2007-12-05 14:21:00,110.275,110.275,110.215,110.235,750800000.0
2007-12-05 14:22:00,110.235,110.235,110.22,110.22,149200000.0
2007-12-05 14:23:00,110.22,110.225,110.19,110.21,662600000.0
2007-12-05 14:24:00,110.21,110.235,110.2,110.215,1096600000.0
2007-12-05 14:25:00,110.215,110.215,110.205,110.21,512399999.0
2007-12-05 14:26:00,110.21,110.21,110.195,110.195,327400000.0
2007-12-05 14:27:00,110.195,110.195,110.195,110.195,209800000.0
2007-12-05 14:28:00,110.195,110.215,110.19,110.21,587400000.0
2007-12-05 14:29:00,110.21,110.21,110.185,110.185,461700000.0
2007-12-05 14:30:00,110.185,110.21,110.17,110.21,463500001.0
2007-12-05 14:31:00,110.21,110.23,110.21,110.22,140300001.0
2007-12-05 14:32:00,110.22,110.23,110.215,110.22,124299999.0
2007-12-05 14:33:00,110.22,110.275,110.22,110.255,601800006.0
2007-12-05 14:34:00,110.255,110.27,110.23,110.26,255800000.0
2007-12-05 14:35:00,110.26,110.295,110.25,110.28,861899998.0
2007-12-05 14:36:00,110.285,110.295,110.275,110.28,412050000.0
2007-12-05 14:37:00,110.28,110.28,110.245,110.255,1255700011.0
2007-12-05 14:38:00,110.255,110.275,110.25,110.275,1037200007.0
2007-12-05 14:39:00,110.275,110.3,110.265,110.285,1362500009.0
2007-12-05 14:40:00,110.285,110.285,110.265,110.265,1175600005.0
2007-12-05 14:41:00,110.265,110.265,110.25,110.26,1049299987.0
2007-12-05 14:42:00,110.26,110.265,110.245,110.255,818400016.0
2007-12-05 14:43:00,110.255,110.255,110.23,110.23,622800000.0
2007-12-05 14:44:00,110.23,110.24,110.23,110.24,146900000.0
2007-12-05 14:45:00,110.24,110.245,110.23,110.24,444500000.0
2007-12-05 14:46:00,110.245,110.245,110.225,110.225,624400002.0
2007-12-05 14:47:00,110.225,110.235,110.225,110.235,432200000.0
2007-12-05 14:48:00,110.235,110.235,110.22,110.22,632100000.0
2007-12-05 14:49:00,110.22,110.225,110.21,110.21,307500000.0
2007-12-05 14:50:00,110.21,110.225,110.21,110.225,626600000.0
2007-12-05 14:51:00,110.225,110.24,110.22,110.235,345000000.0
2007-12-05 14:52:00,110.24,110.24,110.23,110.24,170700002.0
2007-12-05 14:53:00,110.24,110.25,110.23,110.25,662500003.0
2007-12-05 14:54:00,110.245,110.315,110.245,110.3,219700001.0
2007-12-05 14:55:00,110.3,110.3,110.28,110.285,828399979.0
2007-12-05 14:56:00,110.285,110.285,110.265,110.27,233700000.0
2007-12-05 14:57:00,110.27,110.29,110.27,110.285,58800000.0
2007-12-05 14:58:00,110.285,110.29,110.28,110.28,217600000.0
2007-12-05 14:59:00,110.28,110.335,110.275,110.335,320299999.0
2007-12-05 15:00:00,110.335,110.35,110.325,110.325,528000000.0
2007-12-05 15:01:00,110.325,110.335,110.32,110.33,493600002.0
2007-12-05 15:02:00,110.33,110.345,110.32,110.335,1799400028.0
2007-12-05 15:03:00,110.335,110.365,110.32,110.35,295000000.0
2007-12-05 15:04:00,110.355,110.36,110.345,110.35,343800000.0
2007-12-05 15:05:00,110.35,110.36,110.345,110.35,271900000.0
2007-12-05 15:06:00,110.35,110.36,110.345,110.35,418600007.0
2007-12-05 15:07:00,110.35,110.36,110.3,110.31,409700001.0
2007-12-05 15:08:00,110.31,110.355,110.305,110.35,334699998.0
2007-12-05 15:09:00,110.35,110.355,110.335,110.35,731300004.0
2007-12-05 15:10:00,110.35,110.35,110.315,110.32,712899999.0
2007-12-05 15:11:00,110.32,110.32,110.3,110.3,701500000.0
2007-12-05 15:12:00,110.305,110.305,110.29,110.29,1016699982.0
2007-12-05 15:13:00,110.29,110.295,110.28,110.285,212400000.0
2007-12-05 15:14:00,110.28,110.29,110.27,110.275,53200000.0
2007-12-05 15:15:00,110.275,110.455,110.27,110.445,405400000.0
2007-12-05 15:16:00,110.455,110.53,110.455,110.52,809500002.0
2007-12-05 15:17:00,110.52,110.55,110.51,110.52,241400000.0
2007-12-05 15:18:00,110.515,110.52,110.425,110.44,757799998.0
2007-12-05 15:19:00,110.44,110.44,110.405,110.425,526499993.0
2007-12-05 15:20:00,110.425,110.445,110.405,110.425,1740799992.0
2007-12-05 15:21:00,110.425,110.505,110.42,110.495,1475899994.0
2007-12-05 15:22:00,110.495,110.56,110.49,110.535,313900000.0
2007-12-05 15:23:00,110.535,110.595,110.535,110.57,1123500004.0
2007-12-05 15:24:00,110.57,110.57,110.48,110.555,1036449985.0
2007-12-05 15:25:00,110.555,110.57,110.5,110.53,1080800012.0
2007-12-05 15:26:00,110.53,110.54,110.48,110.5,367300000.0
2007-12-05 15:27:00,110.5,110.505,110.435,110.46,730800005.0
2007-12-05 15:28:00,110.46,110.525,110.455,110.51,550100008.0
2007-12-05 15:29:00,110.51,110.52,110.49,110.49,161800000.0
2007-12-05 15:30:00,110.49,110.515,110.465,110.5,464999999.0
2007-12-05 15:31:00,110.5,110.51,110.475,110.5,892000008.0
2007-12-05 15:32:00,110.51,110.54,110.51,110.535,122000000.0
2007-12-05 15:33:00,110.535,110.55,110.515,110.52,542399998.0
2007-12-05 15:34:00,110.52,110.58,110.51,110.58,707970005.0
2007-12-05 15:35:00,110.58,110.615,110.575,110.6,1464099996.0
2007-12-05 15:36:00,110.6,110.63,110.58,110.6,442900000.0
2007-12-05 15:37:00,110.6,110.66,110.6,110.625,451300003.0
2007-12-05 15:38:00,110.625,110.635,110.605,110.635,1201000002.0
2007-12-05 15:39:00,110.63,110.655,110.625,110.625,1852900003.0
2007-12-05 15:40:00,110.63,110.65,110.62,110.64,1939239995.0
2007-12-05 15:41:00,110.625,110.625,110.585,110.585,1939239995.0
2007-12-05 15:42:00,110.585,110.635,110.585,110.635,1149600000.0
2007-12-05 15:43:00,110.635,110.66,110.635,110.655,1849600016.0
2007-12-05 15:44:00,110.655,110.66,110.625,110.64,581840007.0
2007-12-05 15:45:00,110.64,110.645,110.575,110.595,541100009.0
2007-12-05 15:46:00,110.595,110.605,110.555,110.605,861450004.0
2007-12-05 15:47:00,110.605,110.605,110.59,110.6,225800000.0
2007-12-05 15:48:00,110.605,110.605,110.57,110.57,1061500008.0
2007-12-05 15:49:00,110.57,110.605,110.56,110.6,830300011.0
2007-12-05 15:50:00,110.6,110.65,110.6,110.645,643700003.0
2007-12-05 15:51:00,110.645,110.65,110.64,110.64,106000000.0
2007-12-05 15:52:00,110.64,110.65,110.63,110.65,271600000.0
2007-12-05 15:53:00,110.65,110.65,110.625,110.625,1460899992.0
2007-12-05 15:54:00,110.625,110.635,110.6,110.63,1220299987.0
2007-12-05 15:55:00,110.63,110.63,110.605,110.625,172000000.0
2007-12-05 15:56:00,110.625,110.65,110.625,110.645,198499999.0
2007-12-05 15:57:00,110.645,110.645,110.62,110.625,656400000.0
2007-12-05 15:58:00,110.625,110.625,110.605,110.61,172700001.0
2007-12-05 15:59:00,110.61,110.62,110.61,110.615,193700000.0
2007-12-05 16:00:00,110.615,110.62,110.61,110.615,115500000.0
2007-12-05 16:01:00,110.615,110.615,110.56,110.57,108400000.0
2007-12-05 16:02:00,110.57,110.6,110.57,110.595,143000000.0
2007-12-05 16:03:00,110.595,110.615,110.585,110.605,459600000.0
2007-12-05 16:04:00,110.605,110.62,110.605,110.62,75600000.0
2007-12-05 16:05:00,110.62,110.63,110.61,110.63,520900020.0
2007-12-05 16:06:00,110.625,110.63,110.62,110.62,72000000.0
2007-12-05 16:07:00,110.62,110.62,110.595,110.605,59600000.0
2007-12-05 16:08:00,110.605,110.61,110.6,110.61,33600000.0
2007-12-05 16:09:00,110.61,110.615,110.585,110.605,362400000.0
2007-12-05 16:10:00,110.605,110.605,110.57,110.58,236200002.0
2007-12-05 16:11:00,110.58,110.6,110.575,110.59,361100004.0
2007-12-05 16:12:00,110.59,110.61,110.575,110.58,666000004.0
2007-12-05 16:13:00,110.585,110.59,110.575,110.585,469499996.0
2007-12-05 16:14:00,110.585,110.595,110.585,110.59,51300000.0
2007-12-05 16:15:00,110.59,110.6,110.58,110.585,405900000.0
2007-12-05 16:16:00,110.585,110.605,110.585,110.6,575500001.0
2007-12-05 16:17:00,110.6,110.62,110.6,110.615,459799997.0
2007-12-05 16:18:00,110.615,110.62,110.61,110.61,307400001.0
2007-12-05 16:19:00,110.61,110.62,110.61,110.61,114100000.0
2007-12-05 16:20:00,110.61,110.62,110.61,110.615,180600000.0
2007-12-05 16:21:00,110.61,110.64,110.61,110.64,472099994.0
2007-12-05 16:22:00,110.64,110.64,110.63,110.635,435100006.0
2007-12-05 16:23:00,110.64,110.65,110.635,110.65,466099999.0
2007-12-05 16:24:00,110.65,110.65,110.635,110.64,1028900007.0
2007-12-05 16:25:00,110.64,110.65,110.635,110.64,854100013.0
2007-12-05 16:26:00,110.635,110.65,110.635,110.65,1202199988.0
2007-12-05 16:27:00,110.65,110.65,110.64,110.64,160699999.0
2007-12-05 16:28:00,110.64,110.65,110.63,110.64,1111799983.0
2007-12-05 16:29:00,110.64,110.65,110.63,110.635,1025100009.0
2007-12-05 16:30:00,110.635,110.64,110.62,110.62,646099998.0
2007-12-05 16:31:00,110.62,110.62,110.59,110.605,924599993.0
2007-12-05 16:32:00,110.605,110.64,110.605,110.63,368200003.0
2007-12-05 16:33:00,110.625,110.65,110.625,110.635,610299992.0
2007-12-05 16:34:00,110.645,110.65,110.63,110.64,962199997.0
2007-12-05 16:35:00,110.64,110.64,110.595,110.615,667299999.0
2007-12-05 16:36:00,110.615,110.635,110.605,110.635,258899999.0
2007-12-05 16:37:00,110.635,110.68,110.635,110.66,155800000.0
2007-12-05 16:38:00,110.66,110.66,110.625,110.63,221500000.0
2007-12-05 16:39:00,110.63,110.64,110.63,110.63,68900000.0
2007-12-05 16:40:00,110.63,110.655,110.625,110.65,1039300005.0
2007-12-05 16:41:00,110.65,110.67,110.64,110.66,104700000.0
2007-12-05 16:42:00,110.66,110.68,110.655,110.665,375900002.0
2007-12-05 16:43:00,110.67,110.68,110.63,110.64,506700001.0
2007-12-05 16:44:00,110.64,110.64,110.61,110.635,272900001.0
2007-12-05 16:45:00,110.64,110.65,110.635,110.645,414899993.0
2007-12-05 16:46:00,110.645,110.66,110.64,110.65,167000000.0
2007-12-05 16:47:00,110.65,110.695,110.65,110.685,191900000.0
2007-12-05 16:48:00,110.685,110.685,110.65,110.66,215000000.0
2007-12-05 16:49:00,110.655,110.66,110.635,110.65,745699995.0
2007-12-05 16:50:00,110.65,110.67,110.645,110.67,112400001.0
2007-12-05 16:51:00,110.67,110.685,110.67,110.675,326100000.0
2007-12-05 16:52:00,110.675,110.68,110.655,110.68,682700001.0
2007-12-05 16:53:00,110.68,110.68,110.67,110.67,58900000.0
2007-12-05 16:54:00,110.67,110.68,110.67,110.67,72900000.0
2007-12-05 16:55:00,110.67,110.68,110.64,110.68,207300000.0
2007-12-05 16:56:00,110.68,110.68,110.655,110.665,410099998.0
2007-12-05 16:57:00,110.665,110.69,110.665,110.675,311700000.0
2007-12-05 16:58:00,110.675,110.685,110.67,110.67,152899999.0
2007-12-05 16:59:00,110.67,110.68,110.625,110.65,375699999.0
2007-12-05 17:00:00,110.65,110.67,110.63,110.65,311800000.0
2007-12-05 17:01:00,110.65,110.73,110.645,110.715,563200003.0
2007-12-05 17:02:00,110.715,110.725,110.69,110.7,359300002.0
2007-12-05 17:03:00,110.7,110.74,110.7,110.74,472000000.0
2007-12-05 17:04:00,110.74,110.79,110.74,110.78,799400003.0
2007-12-05 17:05:00,110.78,110.78,110.755,110.76,210200000.0
2007-12-05 17:06:00,110.76,110.77,110.755,110.765,600800003.0
2007-12-05 17:07:00,110.76,110.78,110.76,110.775,401000002.0
2007-12-05 17:08:00,110.775,110.81,110.765,110.8,522299998.0
2007-12-05 17:09:00,110.795,110.8,110.755,110.78,972400009.0
2007-12-05 17:10:00,110.78,110.78,110.725,110.735,1481099994.0
2007-12-05 17:11:00,110.735,110.745,110.715,110.735,1642599997.0
2007-12-05 17:12:00,110.74,110.74,110.705,110.705,1136300003.0
2007-12-05 17:13:00,110.705,110.725,110.695,110.705,1562400000.0
2007-12-05 17:14:00,110.715,110.715,110.68,110.705,1471899993.0
2007-12-05 17:15:00,110.705,110.705,110.69,110.695,894899990.0
2007-12-05 17:16:00,110.91,110.92,110.89,110.91,872399998.0
2007-12-05 17:17:00,110.685,110.715,110.67,110.71,872399998.0
2007-12-05 17:18:00,110.71,110.725,110.705,110.715,1300599995.0
2007-12-05 17:19:00,110.715,110.75,110.715,110.75,1295400004.0
2007-12-05 17:20:00,110.75,110.75,110.735,110.735,169500001.0
2007-12-05 17:21:00,110.735,110.75,110.73,110.73,184599999.0
2007-12-05 17:22:00,110.73,110.75,110.725,110.74,1207000006.0
2007-12-05 17:23:00,110.74,110.74,110.71,110.74,1540299989.0
2007-12-05 17:24:00,110.74,110.75,110.74,110.75,155600000.0
2007-12-05 17:25:00,110.75,110.755,110.735,110.755,1125399999.0
2007-12-05 17:26:00,110.755,110.76,110.745,110.76,579500001.0
2007-12-05 17:27:00,110.76,110.78,110.75,110.78,450199996.0
2007-12-05 17:28:00,110.78,110.78,110.76,110.765,181800000.0
2007-12-05 17:29:00,110.765,110.77,110.75,110.75,279400002.0
2007-12-05 17:30:00,110.75,110.76,110.735,110.75,1419300012.0
2007-12-05 17:31:00,110.75,110.75,110.735,110.75,123500000.0
2007-12-05 17:32:00,110.75,110.75,110.735,110.74,191600002.0
2007-12-05 17:33:00,110.74,110.75,110.74,110.74,67800000.0
2007-12-05 17:34:00,110.74,110.76,110.74,110.75,166800000.0
2007-12-05 17:35:00,110.75,110.77,110.75,110.76,112300000.0
2007-12-05 17:36:00,110.76,110.82,110.76,110.81,260600001.0
2007-12-05 17:37:00,110.81,110.84,110.81,110.84,907199983.0
2007-12-05 17:38:00,110.84,110.84,110.815,110.83,352699996.0
2007-12-05 17:39:00,110.83,110.84,110.82,110.835,578800000.0
2007-12-05 17:40:00,110.84,110.88,110.84,110.845,441000005.0
2007-12-05 17:41:00,110.845,110.865,110.835,110.86,1567899993.0
2007-12-05 17:42:00,110.86,110.87,110.835,110.87,1122399999.0
2007-12-05 17:43:00,110.87,110.88,110.85,110.88,225400000.0
2007-12-05 17:44:00,110.88,110.91,110.87,110.88,411000000.0
2007-12-05 17:45:00,110.88,110.91,110.87,110.905,1473800006.0
2007-12-05 17:46:00,110.9,110.905,110.865,110.875,2103899993.0
2007-12-05 17:47:00,110.875,110.885,110.87,110.88,1252300008.0
2007-12-05 17:48:00,110.88,110.89,110.88,110.88,97000000.0
2007-12-05 17:49:00,110.88,110.9,110.875,110.885,1106200004.0
2007-12-05 17:50:00,110.885,110.885,110.87,110.875,182999997.0
2007-12-05 17:51:00,110.875,110.89,110.855,110.88,207300000.0
2007-12-05 17:52:00,110.88,110.89,110.865,110.875,369600000.0
2007-12-05 17:53:00,110.88,110.88,110.855,110.86,318700000.0
2007-12-05 17:54:00,110.86,110.87,110.855,110.86,270599997.0
2007-12-05 17:55:00,110.86,110.86,110.84,110.855,392500001.0
2007-12-05 17:56:00,110.86,110.86,110.845,110.86,866399996.0
2007-12-05 17:57:00,110.855,110.88,110.845,110.88,1162779999.0
2007-12-05 17:58:00,110.88,110.895,110.88,110.89,70800000.0
2007-12-05 17:59:00,110.885,110.935,110.87,110.92,261900000.0
2007-12-05 18:00:00,110.92,110.93,110.91,110.92,183600000.0
2007-12-05 18:01:00,110.92,110.93,110.905,110.905,669530000.0
2007-12-05 18:02:00,110.905,110.93,110.905,110.93,532300000.0
2007-12-05 18:03:00,110.93,110.93,110.905,110.92,501200006.0
2007-12-05 18:04:00,110.92,110.92,110.89,110.895,1577899998.0
2007-12-05 18:05:00,110.895,110.91,110.885,110.905,1625000002.0
2007-12-05 18:06:00,110.905,110.93,110.905,110.92,488400000.0
2007-12-05 18:07:00,110.92,110.94,110.91,110.925,878300002.0
2007-12-05 18:08:00,110.93,110.955,110.92,110.945,841300012.0
2007-12-05 18:09:00,110.945,110.95,110.93,110.935,1358099997.0
2007-12-05 18:10:00,110.935,110.95,110.92,110.93,2020800002.0
2007-12-05 18:11:00,110.93,110.94,110.92,110.94,780599997.0
2007-12-05 18:12:00,110.94,110.96,110.94,110.95,1138700000.0
2007-12-05 18:13:00,110.95,110.96,110.94,110.95,1507199999.0
2007-12-05 18:14:00,110.95,110.96,110.94,110.95,905300002.0
2007-12-05 18:15:00,110.95,110.955,110.92,110.93,1140199993.0
2007-12-05 18:16:00,110.93,110.93,110.905,110.92,1021780004.0
2007-12-05 18:17:00,110.925,110.93,110.915,110.92,1476800003.0
2007-12-05 18:18:00,110.92,110.92,110.91,110.92,408000000.0
2007-12-05 18:19:00,110.92,110.92,110.905,110.915,764600000.0
2007-12-05 18:20:00,110.92,110.925,110.915,110.92,1110300007.0
2007-12-05 18:21:00,110.92,110.93,110.905,110.93,1263400002.0
2007-12-05 18:22:00,110.93,110.94,110.92,110.94,674099998.0
2007-12-05 18:23:00,110.94,110.95,110.94,110.95,1385600009.0
2007-12-05 18:24:00,110.95,110.96,110.94,110.94,983700001.0
2007-12-05 18:25:00,110.94,110.95,110.935,110.94,530000000.0
2007-12-05 18:26:00,110.94,110.94,110.91,110.92,1465600012.0
2007-12-05 18:27:00,110.92,110.93,110.92,110.93,723600001.0
2007-12-05 18:28:00,110.93,110.93,110.9,110.905,984200001.0
2007-12-05 18:29:00,110.905,110.94,110.905,110.94,950900001.0
2007-12-05 18:30:00,110.94,110.95,110.94,110.94,1879099997.0
2007-12-05 18:31:00,110.94,110.94,110.92,110.92,989300012.0
2007-12-05 18:32:00,110.92,110.92,110.88,110.895,842900000.0
2007-12-05 18:33:00,110.895,110.91,110.88,110.91,1205200001.0
2007-12-05 18:34:00,110.91,110.92,110.875,110.875,1973600007.0
2007-12-05 18:35:00,110.88,110.88,110.865,110.87,1832100017.0
2007-12-05 18:36:00,110.875,110.875,110.835,110.835,1601399996.0
2007-12-05 18:37:00,110.835,110.87,110.83,110.87,1279900001.0
2007-12-05 18:38:00,110.87,110.87,110.85,110.865,1469400004.0
2007-12-05 18:39:00,110.81,110.81,110.81,110.81,909299991.0
2007-12-05 18:40:00,110.865,110.9,110.86,110.89,909299991.0
2007-12-05 18:41:00,110.89,110.9,110.87,110.875,1631199979.0
2007-12-05 18:42:00,110.875,110.915,110.875,110.91,1286099993.0
2007-12-05 18:43:00,110.91,110.92,110.91,110.92,362000000.0
2007-12-05 18:44:00,110.92,110.92,110.89,110.89,1524599990.0
2007-12-05 18:45:00,110.89,110.9,110.865,110.875,1038600000.0
2007-12-05 18:46:00,110.875,110.875,110.845,110.85,410700000.0
2007-12-05 18:47:00,110.855,110.88,110.845,110.88,776499999.0
2007-12-05 18:48:00,110.88,110.88,110.87,110.875,899200000.0
2007-12-05 18:49:00,110.875,110.89,110.875,110.88,995380002.0
2007-12-05 18:50:00,110.885,110.895,110.865,110.87,715600002.0
2007-12-05 18:51:00,110.87,110.875,110.865,110.87,749900021.0
2007-12-05 18:52:00,110.875,110.875,110.86,110.875,574300016.0
2007-12-05 18:53:00,110.88,110.885,110.865,110.87,852200006.0
2007-12-05 18:54:00,110.87,110.87,110.86,110.86,557300000.0
2007-12-05 18:55:00,110.86,110.865,110.855,110.86,588600000.0
2007-12-05 18:56:00,110.86,110.86,110.855,110.86,378200000.0
2007-12-05 18:57:00,110.855,110.86,110.85,110.85,438000001.0
2007-12-05 18:58:00,110.85,110.86,110.845,110.86,832000005.0
2007-12-05 18:59:00,110.86,110.86,110.845,110.85,1315699991.0
2007-12-05 19:00:00,110.855,110.86,110.855,110.855,298800000.0
2007-12-05 19:01:00,110.855,110.87,110.855,110.86,1504599987.0
2007-12-05 19:02:00,110.86,110.865,110.86,110.86,794800004.0
2007-12-05 19:03:00,110.86,110.865,110.855,110.855,943700002.0
2007-12-05 19:04:00,110.86,110.86,110.85,110.85,473599999.0
2007-12-05 19:05:00,110.85,110.855,110.835,110.84,690800008.0
2007-12-05 19:06:00,110.84,110.84,110.835,110.84,372500000.0
2007-12-05 19:07:00,110.84,110.845,110.835,110.84,241700000.0
2007-12-05 19:08:00,110.84,110.85,110.83,110.83,406700001.0
2007-12-05 19:09:00,110.83,110.83,110.815,110.825,1084099992.0
2007-12-05 19:10:00,110.82,110.835,110.815,110.835,1406799988.0
2007-12-05 19:11:00,110.835,110.845,110.81,110.815,760699999.0
2007-12-05 19:12:00,110.815,110.825,110.805,110.82,1037900000.0
2007-12-05 19:13:00,110.82,110.82,110.79,110.79,1286199991.0
2007-12-05 19:14:00,110.79,110.81,110.79,110.805,675000000.0
2007-12-05 19:15:00,110.805,110.815,110.805,110.81,209600000.0
2007-12-05 19:16:00,110.81,110.815,110.805,110.815,284100000.0
2007-12-05 19:17:00,110.815,110.82,110.8,110.815,399699990.0
2007-12-05 19:18:00,110.815,110.825,110.81,110.82,950399995.0
2007-12-05 19:19:00,110.82,110.835,110.815,110.825,1256399991.0
2007-12-05 19:20:00,110.825,110.825,110.82,110.825,494400000.0
2007-12-05 19:21:00,110.825,110.825,110.8,110.805,687000000.0
2007-12-05 19:22:00,110.805,110.835,110.8,110.835,1228899990.0
2007-12-05 19:23:00,110.835,110.835,110.82,110.83,489199992.0
2007-12-05 19:24:00,110.83,110.835,110.825,110.83,418400000.0
2007-12-05 19:25:00,110.83,110.835,110.825,110.825,296000000.0
2007-12-05 19:26:00,110.825,110.835,110.825,110.835,856300011.0
2007-12-05 19:27:00,110.835,110.845,110.835,110.845,513700000.0
2007-12-05 19:28:00,110.845,110.845,110.835,110.835,640000000.0
2007-12-05 19:29:00,110.835,110.835,110.815,110.815,754400000.0
2007-12-05 19:30:00,110.815,110.815,110.8,110.8,381800000.0
2007-12-05 19:31:00,110.42,110.42,110.41,110.42,1171500007.0
2007-12-05 19:32:00,110.815,110.82,110.81,110.81,1171500007.0
2007-12-05 19:33:00,110.81,110.82,110.81,110.82,877699998.0
2007-12-05 19:34:00,110.82,110.82,110.805,110.805,81299997.0
2007-12-05 19:35:00,110.81,110.825,110.795,110.8,1612600001.0
2007-12-05 19:36:00,110.8,110.805,110.795,110.805,957699999.0
2007-12-05 19:37:00,110.805,110.815,110.8,110.815,529800004.0
2007-12-05 19:38:00,110.815,110.825,110.81,110.82,991500007.0
2007-12-05 19:39:00,110.82,110.82,110.805,110.82,564599998.0
2007-12-05 19:40:00,110.82,110.835,110.815,110.82,809000000.0
2007-12-05 19:41:00,110.82,110.825,110.815,110.82,646400000.0
2007-12-05 19:42:00,110.82,110.825,110.79,110.815,1351900001.0
2007-12-05 19:43:00,110.815,110.815,110.8,110.815,1186599992.0
2007-12-05 19:44:00,110.815,110.815,110.805,110.815,539100002.0
2007-12-05 19:45:00,110.815,110.815,110.8,110.8,664799998.0
2007-12-05 19:46:00,110.8,110.83,110.8,110.83,1468600001.0
2007-12-05 19:47:00,110.83,110.83,110.82,110.825,556000000.0
2007-12-05 19:48:00,110.825,110.825,110.82,110.825,1061099970.0
2007-12-05 19:49:00,110.825,110.825,110.82,110.825,711999998.0
2007-12-05 19:50:00,110.825,110.83,110.82,110.82,711200002.0
2007-12-05 19:51:00,110.82,110.825,110.82,110.825,958099997.0
2007-12-05 19:52:00,110.825,110.825,110.81,110.815,993000000.0
2007-12-05 19:53:00,110.815,110.82,110.775,110.78,1091499998.0
2007-12-05 19:54:00,110.56,110.58,110.53,110.54,1565099995.0
2007-12-05 19:55:00,110.74,110.745,110.7,110.7,1565099995.0
2007-12-05 19:56:00,110.7,110.705,110.66,110.66,757200000.0
2007-12-05 19:57:00,110.66,110.665,110.615,110.665,1744600014.0
2007-12-05 19:58:00,110.665,110.71,110.66,110.71,1596099983.0
2007-12-05 19:59:00,110.705,110.715,110.64,110.64,890699998.0
2007-12-05 20:00:00,110.64,110.64,110.605,110.635,1544299990.0
2007-12-05 20:01:00,110.635,110.655,110.625,110.655,856800000.0
2007-12-05 20:02:00,110.655,110.655,110.63,110.635,1243599999.0
2007-12-05 20:03:00,110.635,110.64,110.52,110.53,1663500005.0
2007-12-05 20:04:00,110.48,110.48,110.46,110.48,1208799989.0
2007-12-05 20:05:00,110.57,110.575,110.56,110.57,1208799989.0
2007-12-05 20:06:00,110.565,110.57,110.505,110.52,1312200007.0
2007-12-05 20:07:00,110.52,110.535,110.5,110.535,1069299999.0
2007-12-05 20:08:00,110.535,110.555,110.49,110.49,1406599996.0
2007-12-05 20:09:00,110.49,110.5,110.4,110.415,1937600010.0
2007-12-05 20:10:00,110.54,110.55,110.53,110.53,2141749989.0
2007-12-05 20:11:00,110.54,110.55,110.54,110.54,2141749989.0
2007-12-05 20:12:00,110.405,110.44,110.4,110.435,2141749989.0
2007-12-05 20:13:00,110.435,110.445,110.415,110.42,994599999.0
2007-12-05 20:14:00,110.42,110.42,110.395,110.405,1694299978.0
2007-12-05 20:15:00,110.58,110.58,110.57,110.57,1292300000.0
2007-12-05 20:16:00,110.58,110.59,110.56,110.56,1292300000.0
2007-12-05 20:17:00,110.34,110.41,110.34,110.41,1292300000.0
2007-12-05 20:18:00,110.41,110.41,110.365,110.385,1173399992.0
2007-12-05 20:19:00,110.385,110.385,110.32,110.33,761999999.0
2007-12-05 20:20:00,110.335,110.335,110.305,110.315,1879400006.0
2007-12-05 20:21:00,110.315,110.375,110.315,110.375,1546899997.0
2007-12-05 20:22:00,110.375,110.38,110.34,110.34,1266500000.0
2007-12-05 20:23:00,110.34,110.375,110.32,110.375,1429500011.0
2007-12-05 20:24:00,110.37,110.395,110.37,110.38,1577099992.0
2007-12-05 20:25:00,110.38,110.38,110.36,110.36,691499998.0
2007-12-05 20:26:00,110.36,110.36,110.34,110.345,1096399998.0
2007-12-05 20:27:00,110.53,110.54,110.51,110.51,1338100003.0
2007-12-05 20:28:00,110.345,110.375,110.345,110.375,1338100003.0
2007-12-05 20:29:00,110.375,110.41,110.375,110.41,1148199998.0
2007-12-05 20:30:00,110.41,110.43,110.4,110.42,1292500000.0
2007-12-05 20:31:00,110.42,110.43,110.415,110.425,1020100001.0
2007-12-05 20:32:00,110.425,110.48,110.425,110.475,1558199995.0
2007-12-05 20:33:00,110.475,110.49,110.455,110.455,1686199997.0
2007-12-05 20:34:00,110.455,110.46,110.44,110.445,1012299998.0
2007-12-05 20:35:00,110.445,110.475,110.43,110.475,2073600000.0
2007-12-05 20:36:00,110.475,110.49,110.47,110.48,1031499997.0
2007-12-05 20:37:00,110.48,110.53,110.48,110.485,1392599997.0
2007-12-05 20:38:00,110.485,110.51,110.485,110.49,1362599999.0
2007-12-05 20:39:00,110.55,110.57,110.54,110.55,1952700017.0
2007-12-05 20:40:00,110.475,110.485,110.465,110.485,1952700017.0
2007-12-05 20:41:00,110.485,110.495,110.475,110.48,1635699989.0
2007-12-05 20:42:00,110.48,110.495,110.475,110.495,690600000.0
2007-12-05 20:43:00,110.495,110.505,110.48,110.505,1076699999.0
2007-12-05 20:44:00,110.505,110.515,110.495,110.51,1610900012.0
2007-12-05 20:45:00,110.505,110.51,110.48,110.495,1909699985.0
2007-12-05 20:46:00,110.495,110.495,110.475,110.48,1344299988.0
2007-12-05 20:47:00,110.48,110.485,110.465,110.485,1058400000.0
2007-12-05 20:48:00,110.485,110.495,110.48,110.48,1036000000.0
2007-12-05 20:49:00,110.485,110.495,110.475,110.495,1168400008.0
2007-12-05 20:50:00,110.495,110.505,110.485,110.5,1172400006.0
2007-12-05 20:51:00,110.5,110.52,110.5,110.515,1053199997.0
2007-12-05 20:52:00,110.515,110.58,110.51,110.58,1925180011.0
2007-12-05 20:53:00,110.58,110.61,110.565,110.58,1485579998.0
2007-12-05 20:54:00,110.58,110.58,110.54,110.55,1500599998.0
2007-12-05 20:55:00,110.55,110.56,110.535,110.55,1270899993.0
2007-12-05 20:56:00,110.55,110.56,110.53,110.555,849600000.0
2007-12-05 20:57:00,110.555,110.555,110.53,110.53,577800000.0
2007-12-05 20:58:00,110.53,110.535,110.515,110.52,919200011.0
2007-12-05 20:59:00,110.515,110.53,110.505,110.515,912399996.0
2007-12-05 21:00:00,110.52,110.52,110.505,110.505,590899993.0
2007-12-05 21:01:00,110.505,110.51,110.485,110.49,1150699984.0
2007-12-05 21:02:00,110.485,110.495,110.455,110.455,1793299990.0
2007-12-05 21:03:00,110.46,110.475,110.45,110.475,791300001.0
2007-12-05 21:04:00,110.475,110.49,110.47,110.485,668300005.0
2007-12-05 21:05:00,110.485,110.52,110.48,110.52,1357000001.0
2007-12-05 21:06:00,110.57,110.61,110.56,110.61,1764099997.0
2007-12-05 21:07:00,110.515,110.545,110.505,110.54,1764099997.0
2007-12-05 21:08:00,110.54,110.55,110.53,110.545,1118100000.0
2007-12-05 21:09:00,110.55,110.555,110.525,110.54,1774099990.0
2007-12-05 21:10:00,110.54,110.55,110.54,110.54,726900000.0
2007-12-05 21:11:00,110.54,110.56,110.535,110.55,945399988.0
2007-12-05 21:12:00,110.55,110.56,110.54,110.56,1135600003.0
2007-12-05 21:13:00,110.56,110.61,110.535,110.61,2075899962.0
2007-12-05 21:14:00,110.605,110.62,110.59,110.6,1003500000.0
2007-12-05 21:15:00,110.6,110.6,110.57,110.575,1176600004.0
2007-12-05 21:16:00,110.58,110.6,110.565,110.57,873299996.0
2007-12-05 21:17:00,110.57,110.59,110.56,110.58,973499997.0
2007-12-05 21:18:00,110.58,110.715,110.57,110.68,1259300005.0
2007-12-05 21:19:00,110.675,110.675,110.62,110.66,843800002.0
2007-12-05 21:20:00,110.66,110.66,110.62,110.62,1244599997.0
2007-12-05 21:21:00,110.62,110.625,110.61,110.615,1187399999.0
2007-12-05 21:22:00,110.615,110.615,110.575,110.585,994800000.0
2007-12-05 21:23:00,110.585,110.585,110.55,110.555,971200002.0
2007-12-05 21:24:00,110.555,110.56,110.48,110.505,1831100010.0
2007-12-05 21:25:00,110.505,110.525,110.49,110.525,2007800004.0
2007-12-05 21:26:00,110.525,110.58,110.525,110.54,1016000001.0
2007-12-05 21:27:00,110.54,110.55,110.52,110.52,921600000.0
2007-12-05 21:28:00,110.52,110.525,110.495,110.5,1429799998.0
2007-12-05 21:29:00,110.5,110.525,110.495,110.52,1616199978.0
2007-12-05 21:30:00,110.52,110.52,110.5,110.52,1622400012.0
2007-12-05 21:31:00,110.52,110.565,110.52,110.56,1707999995.0
2007-12-05 21:32:00,110.76,110.77,110.74,110.77,1643100007.0
2007-12-05 21:33:00,110.56,110.585,110.545,110.555,1643100007.0
2007-12-05 21:34:00,110.81,110.82,110.8,110.81,1391100003.0
2007-12-05 21:35:00,110.555,110.555,110.5,110.51,1391100003.0
2007-12-05 21:36:00,110.51,110.535,110.505,110.535,1090799997.0
2007-12-05 21:37:00,110.535,110.56,110.53,110.555,1806399999.0
2007-12-05 21:38:00,110.555,110.56,110.53,110.55,1413200003.0
2007-12-05 21:39:00,110.555,110.575,110.55,110.555,1414299985.0
2007-12-05 21:40:00,110.555,110.575,110.545,110.57,2098800006.0
2007-12-05 21:41:00,110.57,110.575,110.555,110.56,1858399995.0
2007-12-05 21:42:00,110.56,110.575,110.555,110.575,1224400009.0
2007-12-05 21:43:00,110.575,110.575,110.57,110.57,168000000.0
2007-12-05 21:44:00,110.57,110.575,110.555,110.56,375600000.0
2007-12-05 21:45:00,110.56,110.565,110.555,110.56,1351000014.0
2007-12-05 21:46:00,110.56,110.57,110.55,110.57,593599996.0
2007-12-05 21:47:00,110.565,110.57,110.565,110.565,670000026.0
2007-12-05 21:48:00,110.565,110.575,110.55,110.555,986199986.0
2007-12-05 21:49:00,110.55,110.575,110.55,110.56,1348700005.0
2007-12-05 21:50:00,110.56,110.57,110.555,110.56,708899998.0
2007-12-05 21:51:00,110.56,110.56,110.55,110.55,1331000000.0
2007-12-05 21:52:00,110.55,110.555,110.52,110.52,1079659983.0
2007-12-05 21:53:00,110.52,110.54,110.515,110.53,1643300009.0
2007-12-05 21:54:00,110.53,110.54,110.495,110.52,1919400015.0
2007-12-05 21:55:00,110.52,110.555,110.52,110.55,1217099986.0
2007-12-05 21:56:00,110.55,110.57,110.515,110.53,1212699995.0
2007-12-05 21:57:00,110.525,110.56,110.52,110.555,572800000.0
2007-12-05 21:58:00,110.555,110.575,110.55,110.56,360800000.0
2007-12-05 21:59:00,110.56,110.575,110.55,110.56,1281800010.0
2007-12-05 22:00:00,110.56,110.58,110.55,110.56,1051600000.0
2007-12-05 22:01:00,110.56,110.56,110.54,110.54,738799997.0
2007-12-05 22:02:00,110.545,110.56,110.545,110.55,516400000.0
2007-12-05 22:03:00,110.555,110.555,110.54,110.545,651799988.0
2007-12-05 22:04:00,110.545,110.555,110.54,110.54,456800001.0
2007-12-05 22:05:00,110.54,110.58,110.535,110.575,1117499996.0
2007-12-05 22:06:00,110.58,110.615,110.57,110.615,960500002.0
2007-12-05 22:07:00,110.615,110.615,110.57,110.575,1311100000.0
2007-12-05 22:08:00,110.575,110.585,110.575,110.58,726700000.0
2007-12-05 22:09:00,110.58,110.58,110.565,110.57,1426499979.0
2007-12-05 22:10:00,110.87,110.87,110.86,110.86,627200002.0
2007-12-05 22:11:00,110.6,110.63,110.6,110.63,627200002.0
2007-12-05 22:12:00,110.63,110.64,110.615,110.64,762300004.0
2007-12-05 22:13:00,110.64,110.67,110.63,110.67,913500000.0
2007-12-05 22:14:00,110.67,110.675,110.66,110.675,1048500019.0
2007-12-05 22:15:00,110.675,110.755,110.675,110.745,876499999.0
2007-12-05 22:16:00,110.745,110.745,110.71,110.71,1191199997.0
2007-12-05 22:17:00,110.705,110.715,110.68,110.68,781400004.0
2007-12-05 22:18:00,110.68,110.69,110.665,110.69,869599996.0
2007-12-05 22:19:00,110.68,110.73,110.68,110.72,699200001.0
2007-12-05 22:20:00,110.72,110.815,110.72,110.78,1959850006.0
2007-12-05 22:21:00,110.78,110.8,110.77,110.8,769279997.0
2007-12-05 22:22:00,110.8,110.845,110.77,110.835,1487879991.0
2007-12-05 22:23:00,110.835,110.86,110.835,110.84,1308600002.0
2007-12-05 22:24:00,110.835,110.855,110.785,110.795,1138099994.0
2007-12-05 22:25:00,110.795,110.795,110.75,110.76,1593899995.0
2007-12-05 22:26:00,110.76,110.795,110.75,110.795,1473699992.0
2007-12-05 22:27:00,110.795,110.795,110.79,110.79,235300000.0
2007-12-05 22:28:00,110.79,110.79,110.735,110.755,893200000.0
2007-12-05 22:29:00,110.755,110.76,110.755,110.76,380800000.0
2007-12-05 22:30:00,110.76,110.775,110.74,110.74,692700000.0
2007-12-05 22:31:00,110.74,110.775,110.74,110.775,703699999.0
2007-12-05 22:32:00,110.775,110.78,110.75,110.78,431900001.0
2007-12-05 22:33:00,110.78,110.805,110.78,110.805,615500000.0
2007-12-05 22:34:00,110.805,110.825,110.8,110.81,687299994.0
2007-12-05 22:35:00,110.815,110.82,110.81,110.81,510299997.0
2007-12-05 22:36:00,110.81,110.845,110.795,110.82,1044300000.0
2007-12-05 22:37:00,110.82,110.85,110.82,110.85,548200000.0
2007-12-05 22:38:00,110.85,110.855,110.84,110.845,567899999.0
2007-12-05 22:39:00,110.845,110.875,110.835,110.87,972699996.0
2007-12-05 22:40:00,110.875,110.91,110.87,110.895,641900000.0
2007-12-05 22:41:00,110.895,110.915,110.895,110.905,670000000.0
2007-12-05 22:42:00,110.905,110.93,110.9,110.915,527599996.0
2007-12-05 22:43:00,110.915,110.935,110.905,110.915,1031599992.0
2007-12-05 22:44:00,110.915,110.94,110.915,110.94,514499994.0
2007-12-05 22:45:00,110.94,110.945,110.905,110.93,590800000.0
2007-12-05 22:46:00,110.92,110.935,110.91,110.925,428100007.0
2007-12-05 22:47:00,110.925,110.955,110.91,110.92,677000008.0
2007-12-05 22:48:00,110.92,110.955,110.92,110.955,635100008.0
2007-12-05 22:49:00,110.955,110.955,110.91,110.94,768800006.0
2007-12-05 22:50:00,110.94,110.955,110.93,110.94,316200004.0
2007-12-05 22:51:00,110.94,110.945,110.925,110.945,210600000.0
2007-12-05 22:52:00,110.945,110.955,110.92,110.935,771399995.0
2007-12-05 22:53:00,110.935,110.94,110.92,110.93,530499993.0
2007-12-05 22:54:00,110.94,110.94,110.93,110.935,276799999.0
2007-12-05 22:55:00,110.935,110.935,110.915,110.915,148300000.0
2007-12-05 22:56:00,110.915,110.925,110.905,110.925,425300001.0
2007-12-05 22:57:00,110.925,110.93,110.91,110.915,484100002.0
2007-12-05 22:58:00,110.915,110.915,110.89,110.91,523500000.0
2007-12-05 22:59:00,110.91,110.915,110.895,110.895,551399999.0
2007-12-05 23:00:00,110.895,110.915,110.895,110.91,523899998.0
2007-12-05 23:01:00,110.91,110.91,110.895,110.9,175400000.0
2007-12-05 23:02:00,110.9,110.905,110.88,110.905,481300000.0
2007-12-05 23:03:00,110.905,110.925,110.895,110.9,869700000.0
2007-12-05 23:04:00,110.9,110.915,110.895,110.91,393800000.0
2007-12-05 23:05:00,110.915,110.915,110.895,110.91,938100000.0
2007-12-05 23:06:00,110.91,110.91,110.89,110.895,1292800056.0
2007-12-05 23:07:00,110.895,110.895,110.875,110.88,236500000.0
2007-12-05 23:08:00,110.88,110.89,110.88,110.88,352800000.0
2007-12-05 23:09:00,110.88,110.89,110.875,110.88,351700000.0
2007-12-05 23:10:00,110.88,110.88,110.865,110.87,198600000.0
2007-12-05 23:11:00,110.87,110.875,110.87,110.875,468000000.0
2007-12-05 23:12:00,110.875,110.89,110.875,110.885,778200000.0
2007-12-05 23:13:00,110.89,110.915,110.88,110.895,726200002.0
2007-12-05 23:14:00,110.895,110.91,110.885,110.9,305900005.0
2007-12-05 23:15:00,110.9,110.905,110.89,110.9,505099997.0
2007-12-05 23:16:00,110.9,110.9,110.88,110.89,219000000.0
2007-12-05 23:17:00,110.89,110.9,110.88,110.885,424400000.0
2007-12-05 23:18:00,110.885,110.915,110.885,110.895,498799999.0
2007-12-05 23:19:00,110.895,110.935,110.895,110.935,377899999.0
2007-12-05 23:20:00,110.935,110.935,110.9,110.935,606000000.0
2007-12-05 23:21:00,110.935,110.945,110.935,110.935,515700000.0
2007-12-05 23:22:00,110.935,110.945,110.93,110.945,260800000.0
2007-12-05 23:23:00,110.945,110.945,110.945,110.945,155200000.0
2007-12-05 23:24:00,110.945,110.945,110.94,110.94,318400000.0
2007-12-05 23:25:00,110.94,110.94,110.905,110.93,597200014.0
2007-12-05 23:26:00,110.93,110.94,110.91,110.92,468000000.0
2007-12-05 23:27:00,110.92,110.92,110.91,110.92,330400000.0
2007-12-05 23:28:00,110.92,110.92,110.9,110.92,17500000.0
2007-12-05 23:29:00,110.92,110.92,110.9,110.9,333000000.0
2007-12-05 23:30:00,110.9,110.9,110.855,110.86,857299999.0
2007-12-05 23:31:00,110.86,110.875,110.85,110.85,1035900000.0
2007-12-05 23:32:00,110.85,110.875,110.85,110.86,627999998.0
2007-12-05 23:33:00,110.86,110.87,110.855,110.87,745999992.0
2007-12-05 23:34:00,110.87,110.87,110.805,110.82,364700000.0
2007-12-05 23:35:00,110.83,110.86,110.82,110.855,577700001.0
2007-12-05 23:36:00,110.855,110.88,110.855,110.88,546000011.0
2007-12-05 23:37:00,110.875,110.885,110.87,110.88,418600002.0
2007-12-05 23:38:00,110.88,110.9,110.87,110.9,909000006.0
2007-12-05 23:39:00,110.9,110.915,110.89,110.9,704500000.0
2007-12-05 23:40:00,110.9,110.9,110.895,110.9,242400000.0
2007-12-05 23:41:00,110.9,110.925,110.895,110.925,703199999.0
2007-12-05 23:42:00,110.925,110.925,110.905,110.91,692100000.0
2007-12-05 23:43:00,110.905,110.905,110.905,110.905,64400000.0
2007-12-05 23:44:00,110.905,110.91,110.87,110.89,439200006.0
2007-12-05 23:45:00,110.89,110.9,110.88,110.88,568700004.0
2007-12-05 23:46:00,110.88,110.89,110.88,110.88,410400000.0
2007-12-05 23:47:00,110.89,110.895,110.875,110.89,601300000.0
2007-12-05 23:48:00,110.89,110.915,110.89,110.89,1014000011.0
2007-12-05 23:49:00,110.89,110.9,110.885,110.9,275400001.0
2007-12-05 23:50:00,110.9,110.9,110.89,110.895,285200001.0
2007-12-05 23:51:00,110.895,110.9,110.89,110.89,196000000.0
2007-12-05 23:52:00,110.89,110.89,110.87,110.87,56800000.0
2007-12-05 23:53:00,110.87,110.91,110.865,110.91,956840002.0
2007-12-05 23:54:00,110.91,110.91,110.9,110.9,38970000.0
2007-12-05 23:55:00,110.905,110.915,110.9,110.91,199348000.0
2007-12-05 23:56:00,110.905,110.915,110.905,110.915,307200000.0
2007-12-05 23:57:00,110.915,110.92,110.905,110.92,248800000.0
2007-12-05 23:58:00,110.92,110.92,110.905,110.91,389700000.0
2007-12-05 23:59:00,110.91,110.91,110.865,110.9,179250000.0
2007-12-06 00:00:00,110.87,110.87,110.84,110.85,341800000.0
2007-12-06 00:01:00,110.85,110.855,110.845,110.855,400000000.0
2007-12-06 00:02:00,110.855,110.855,110.845,110.845,284000000.0
2007-12-06 00:03:00,110.845,110.845,110.84,110.84,120000000.0
2007-12-06 00:04:00,110.84,110.845,110.82,110.835,360300000.0
2007-12-06 00:05:00,110.835,110.835,110.82,110.82,369000004.0
2007-12-06 00:06:00,110.82,110.825,110.815,110.815,428800006.0
2007-12-06 00:07:00,110.815,110.825,110.81,110.815,277100000.0
2007-12-06 00:08:00,110.815,110.815,110.815,110.815,120000000.0
2007-12-06 00:09:00,110.815,110.815,110.815,110.815,64000000.0
2007-12-06 00:10:00,110.815,110.82,110.815,110.815,137700000.0
2007-12-06 00:11:00,110.815,110.825,110.815,110.825,187300000.0
2007-12-06 00:12:00,110.825,110.825,110.825,110.825,40000000.0
2007-12-06 00:13:00,110.825,110.825,110.815,110.815,40800000.0
2007-12-06 00:14:00,110.825,110.845,110.825,110.835,233600000.0
2007-12-06 00:15:00,110.835,110.84,110.83,110.83,109600000.0
2007-12-06 00:16:00,110.83,110.83,110.795,110.795,342399999.0
2007-12-06 00:17:00,110.8,110.815,110.795,110.805,319800002.0
2007-12-06 00:18:00,110.805,110.805,110.795,110.805,426400000.0
2007-12-06 00:19:00,110.805,110.815,110.805,110.81,251000000.0
2007-12-06 00:20:00,110.81,110.81,110.81,110.81,600000.0
2007-12-06 00:21:00,110.81,110.81,110.795,110.805,33799999.0
2007-12-06 00:22:00,110.805,110.815,110.795,110.8,255399999.0
2007-12-06 00:23:00,110.805,110.805,110.79,110.79,100500000.0
2007-12-06 00:24:00,110.795,110.795,110.79,110.79,85600000.0
2007-12-06 00:25:00,110.84,110.84,110.84,110.84,60000000.0
2007-12-06 00:26:00,110.795,110.8,110.795,110.8,60000000.0
2007-12-06 00:27:00,110.8,110.8,110.785,110.785,31200000.0
2007-12-06 00:28:00,110.79,110.8,110.79,110.795,25500000.0
2007-12-06 00:29:00,110.805,110.825,110.805,110.825,196700000.0
2007-12-06 00:30:00,110.825,110.84,110.825,110.835,432900001.0
2007-12-06 00:31:00,110.84,110.84,110.83,110.84,321899993.0
2007-12-06 00:32:00,110.84,110.845,110.84,110.845,123799996.0
2007-12-06 00:33:00,110.85,110.85,110.84,110.84,81800002.0
2007-12-06 00:34:00,110.84,110.845,110.84,110.845,67800001.0
2007-12-06 00:35:00,110.85,110.85,110.845,110.845,28000000.0
2007-12-06 00:36:00,110.85,110.855,110.845,110.855,422200000.0
2007-12-06 00:37:00,110.85,110.855,110.84,110.855,793999997.0
2007-12-06 00:38:00,110.855,110.86,110.84,110.845,227400003.0
2007-12-06 00:39:00,110.84,110.85,110.835,110.85,169149999.0
2007-12-06 00:40:00,110.85,110.855,110.85,110.855,111800000.0
2007-12-06 00:41:00,110.855,110.87,110.85,110.855,429100002.0
2007-12-06 00:42:00,110.855,110.875,110.855,110.855,474999999.0
2007-12-06 00:43:00,110.855,110.86,110.85,110.85,761399999.0
2007-12-06 00:44:00,110.85,110.875,110.85,110.875,672300002.0
2007-12-06 00:45:00,110.875,110.885,110.865,110.87,596900000.0
2007-12-06 00:46:00,110.87,110.895,110.87,110.88,916600000.0
2007-12-06 00:47:00,110.88,110.885,110.865,110.87,877499999.0
2007-12-06 00:48:00,110.87,110.87,110.86,110.87,46499999.0
2007-12-06 00:49:00,110.87,110.885,110.87,110.88,139399999.0
2007-12-06 00:50:00,110.88,110.88,110.865,110.865,814900002.0
2007-12-06 00:51:00,110.87,110.875,110.86,110.865,447599999.0
2007-12-06 00:52:00,110.86,110.87,110.855,110.87,165600002.0
2007-12-06 00:53:00,110.865,110.87,110.86,110.86,390400002.0
2007-12-06 00:54:00,110.87,110.87,110.85,110.855,171000000.0
2007-12-06 00:55:00,110.855,110.875,110.855,110.87,127400000.0
2007-12-06 00:56:00,110.87,110.87,110.87,110.87,61400000.0
2007-12-06 00:57:00,110.87,110.87,110.85,110.865,650400000.0
2007-12-06 00:58:00,110.865,110.87,110.855,110.855,206100000.0
2007-12-06 00:59:00,110.855,110.865,110.85,110.86,89000000.0
2007-12-06 01:00:00,110.86,110.865,110.855,110.86,87200000.0
2007-12-06 01:01:00,110.865,110.9,110.865,110.88,27600000.0
2007-12-06 01:02:00,110.88,110.91,110.88,110.91,108600000.0
2007-12-06 01:03:00,110.91,110.91,110.89,110.89,121400000.0
2007-12-06 01:04:00,110.89,110.895,110.88,110.88,107600000.0
2007-12-06 01:05:00,110.88,110.905,110.88,110.88,131500001.0
2007-12-06 01:06:00,110.885,110.895,110.88,110.895,22800000.0
2007-12-06 01:07:00,110.895,110.895,110.88,110.89,49000000.0
2007-12-06 01:08:00,110.89,110.91,110.885,110.91,309800000.0
2007-12-06 01:09:00,110.91,110.945,110.9,110.94,71100000.0
2007-12-06 01:10:00,110.94,110.945,110.915,110.915,255607997.0
2007-12-06 01:11:00,110.92,110.925,110.92,110.925,46800000.0
2007-12-06 01:12:00,110.92,110.93,110.92,110.925,36300000.0
2007-12-06 01:13:00,110.925,110.945,110.92,110.945,107300000.0
2007-12-06 01:14:00,110.945,110.95,110.92,110.925,296899996.0
2007-12-06 01:15:00,110.92,110.92,110.905,110.91,356800005.0
2007-12-06 01:16:00,110.905,110.91,110.905,110.91,135300000.0
2007-12-06 01:17:00,110.91,110.915,110.905,110.91,73700000.0
2007-12-06 01:18:00,110.91,110.91,110.9,110.905,149799999.0
2007-12-06 01:19:00,110.905,110.905,110.875,110.875,198200000.0
2007-12-06 01:20:00,110.875,110.89,110.86,110.86,99900000.0
2007-12-06 01:21:00,110.86,110.86,110.83,110.845,305099996.0
2007-12-06 01:22:00,110.84,110.85,110.84,110.845,690899999.0
2007-12-06 01:23:00,110.845,110.845,110.82,110.845,254299998.0
2007-12-06 01:24:00,110.845,110.85,110.82,110.845,184200000.0
2007-12-06 01:25:00,110.845,110.86,110.845,110.86,31400000.0
2007-12-06 01:26:00,110.85,110.865,110.85,110.865,32300000.0
2007-12-06 01:27:00,110.865,110.87,110.85,110.85,235800000.0
2007-12-06 01:28:00,110.86,110.9,110.85,110.865,231500001.0
2007-12-06 01:29:00,110.87,110.885,110.86,110.87,235200003.0
2007-12-06 01:30:00,110.87,110.875,110.87,110.87,3000000.0
2007-12-06 01:31:00,110.86,110.865,110.86,110.865,140300000.0
2007-12-06 01:32:00,110.865,110.865,110.855,110.855,170800000.0
2007-12-06 01:33:00,110.855,110.87,110.855,110.865,104100000.0
2007-12-06 01:34:00,110.865,110.87,110.855,110.855,269900000.0
2007-12-06 01:35:00,110.855,110.86,110.83,110.835,133900000.0
2007-12-06 01:36:00,110.84,110.865,110.83,110.865,157300001.0
2007-12-06 01:37:00,110.865,110.885,110.865,110.87,352399999.0
2007-12-06 01:38:00,110.865,110.89,110.86,110.87,385199997.0
2007-12-06 01:39:00,110.87,110.875,110.86,110.86,51000000.0
2007-12-06 01:40:00,110.865,110.885,110.845,110.85,900900002.0
2007-12-06 01:41:00,110.85,110.88,110.85,110.88,18800000.0
2007-12-06 01:42:00,110.88,110.88,110.865,110.87,87900000.0
2007-12-06 01:43:00,110.87,110.88,110.865,110.865,202800002.0
2007-12-06 01:44:00,110.865,110.87,110.85,110.85,87100000.0
2007-12-06 01:45:00,110.85,110.855,110.85,110.85,94200000.0
2007-12-06 01:46:00,110.85,110.85,110.83,110.845,146200000.0
2007-12-06 01:47:00,110.845,110.845,110.79,110.8,49500000.0
2007-12-06 01:48:00,110.8,110.81,110.785,110.81,100000000.0
2007-12-06 01:49:00,110.81,110.82,110.795,110.815,80000000.0
2007-12-06 01:50:00,110.81,110.815,110.8,110.805,51600000.0
2007-12-06 01:51:00,110.81,110.84,110.8,110.83,73700000.0
2007-12-06 01:52:00,110.83,110.845,110.825,110.825,120100000.0
2007-12-06 01:53:00,110.83,110.865,110.825,110.845,136200000.0
2007-12-06 01:54:00,110.845,110.855,110.84,110.85,48999999.0
2007-12-06 01:55:00,110.85,110.9,110.85,110.895,172400000.0
2007-12-06 01:56:00,110.9,110.91,110.895,110.905,105100000.0
2007-12-06 01:57:00,110.905,110.905,110.88,110.89,265900003.0
2007-12-06 01:58:00,110.895,110.895,110.88,110.885,72899998.0
2007-12-06 01:59:00,110.885,110.94,110.88,110.915,162100000.0
2007-12-06 02:00:00,110.915,110.92,110.875,110.88,132900000.0
2007-12-06 02:01:00,110.88,110.88,110.87,110.87,9800000.0
2007-12-06 02:02:00,110.87,110.915,110.87,110.885,151100000.0
2007-12-06 02:03:00,110.885,110.89,110.88,110.885,86800000.0
2007-12-06 02:04:00,110.885,110.895,110.88,110.895,23800000.0
2007-12-06 02:05:00,110.895,110.9,110.89,110.89,33800000.0
2007-12-06 02:06:00,110.89,110.89,110.865,110.88,117600000.0
2007-12-06 02:07:00,110.865,110.865,110.825,110.84,771200002.0
2007-12-06 02:08:00,110.84,110.85,110.84,110.85,229300000.0
2007-12-06 02:09:00,110.85,110.875,110.85,110.86,140699999.0
2007-12-06 02:10:00,110.855,110.86,110.85,110.86,160500000.0
2007-12-06 02:11:00,110.86,110.915,110.86,110.905,219100000.0
2007-12-06 02:12:00,110.91,110.91,110.89,110.9,71600000.0
2007-12-06 02:13:00,110.9,110.905,110.89,110.9,101200000.0
2007-12-06 02:14:00,110.9,110.905,110.895,110.9,61400000.0
2007-12-06 02:15:00,110.91,110.92,110.89,110.9,250900000.0
2007-12-06 02:16:00,110.905,110.92,110.895,110.91,199500000.0
2007-12-06 02:17:00,110.91,110.915,110.9,110.91,166400000.0
2007-12-06 02:18:00,110.91,110.95,110.91,110.95,227900000.0
2007-12-06 02:19:00,110.95,110.95,110.925,110.93,426499999.0
2007-12-06 02:20:00,110.93,110.94,110.9,110.9,93900000.0
2007-12-06 02:21:00,110.9,110.92,110.895,110.915,288700003.0
2007-12-06 02:22:00,110.915,110.93,110.9,110.9,170100000.0
2007-12-06 02:23:00,110.9,110.92,110.9,110.915,42100000.0
2007-12-06 02:24:00,110.915,110.93,110.91,110.925,359500004.0
2007-12-06 02:25:00,110.93,110.95,110.91,110.92,181799999.0
2007-12-06 02:26:00,110.92,110.92,110.905,110.91,611399999.0
2007-12-06 02:27:00,110.915,110.92,110.915,110.92,44000000.0
2007-12-06 02:28:00,110.92,110.92,110.91,110.91,115800000.0
2007-12-06 02:29:00,110.91,110.92,110.91,110.92,35900000.0
2007-12-06 02:30:00,110.92,110.935,110.91,110.935,393399996.0
2007-12-06 02:31:00,110.935,110.935,110.925,110.93,42100000.0
2007-12-06 02:32:00,110.93,110.935,110.905,110.91,247200001.0
2007-12-06 02:33:00,110.91,110.92,110.905,110.91,283900000.0
2007-12-06 02:34:00,110.91,110.91,110.89,110.9,183700000.0
2007-12-06 02:35:00,110.9,110.91,110.895,110.91,102500000.0
2007-12-06 02:36:00,110.91,110.945,110.9,110.94,89900000.0
2007-12-06 02:37:00,110.94,110.95,110.915,110.915,74100000.0
2007-12-06 02:38:00,110.915,110.93,110.91,110.92,76600000.0
2007-12-06 02:39:00,110.92,110.925,110.915,110.92,71400000.0
2007-12-06 02:40:00,110.92,110.925,110.91,110.925,30900000.0
2007-12-06 02:41:00,110.925,110.93,110.915,110.92,28400000.0
2007-12-06 02:42:00,110.915,110.925,110.915,110.92,35000000.0
2007-12-06 02:43:00,110.92,110.93,110.915,110.925,150599999.0
2007-12-06 02:44:00,110.925,110.93,110.915,110.92,20100000.0
2007-12-06 02:45:00,110.92,110.945,110.92,110.945,133000000.0
2007-12-06 02:46:00,110.945,110.955,110.93,110.935,235100000.0
2007-12-06 02:47:00,110.935,110.94,110.93,110.94,45800000.0
2007-12-06 02:48:00,110.94,110.945,110.93,110.94,110500000.0
2007-12-06 02:49:00,110.94,110.94,110.935,110.935,241300000.0
2007-12-06 02:50:00,110.93,110.935,110.925,110.93,194099993.0
2007-12-06 02:51:00,110.93,110.935,110.92,110.92,387100000.0
2007-12-06 02:52:00,110.92,110.94,110.92,110.94,159600002.0
2007-12-06 02:53:00,110.94,110.95,110.94,110.95,46000000.0
2007-12-06 02:54:00,110.95,110.96,110.94,110.955,153900000.0
2007-12-06 02:55:00,110.955,110.955,110.93,110.945,314300000.0
2007-12-06 02:56:00,110.945,110.95,110.93,110.94,152000000.0
2007-12-06 02:57:00,110.94,110.95,110.94,110.95,69400000.0
2007-12-06 02:58:00,110.95,110.95,110.93,110.93,27000000.0
2007-12-06 02:59:00,110.935,110.965,110.935,110.96,227000000.0
2007-12-06 03:00:00,110.96,110.98,110.95,110.975,177500000.0
2007-12-06 03:01:00,110.965,111.02,110.965,110.99,372200000.0
2007-12-06 03:02:00,110.99,110.99,110.955,110.97,127500000.0
2007-12-06 03:03:00,110.97,110.975,110.96,110.96,42300000.0
2007-12-06 03:04:00,110.96,110.975,110.96,110.97,275500000.0
2007-12-06 03:05:00,110.975,111.0,110.97,110.99,53500000.0
2007-12-06 03:06:00,110.99,111.04,110.985,111.035,892300000.0
2007-12-06 03:07:00,111.035,111.075,111.03,111.04,202900000.0
2007-12-06 03:08:00,111.04,111.05,111.03,111.05,120900000.0
2007-12-06 03:09:00,111.045,111.095,111.04,111.095,184100000.0
2007-12-06 03:10:00,111.1,111.13,111.095,111.11,539800000.0
2007-12-06 03:11:00,111.115,111.115,111.09,111.105,91970000.0
2007-12-06 03:12:00,111.105,111.12,111.05,111.07,231615000.0
2007-12-06 03:13:00,111.065,111.095,111.04,111.08,108620000.0
2007-12-06 03:14:00,111.08,111.08,111.06,111.06,84600000.0
2007-12-06 03:15:00,111.06,111.06,111.04,111.045,67300000.0
2007-12-06 03:16:00,111.04,111.07,111.015,111.055,167900000.0
2007-12-06 03:17:00,111.05,111.065,111.045,111.065,151200000.0
2007-12-06 03:18:00,111.065,111.08,111.06,111.075,46500000.0
2007-12-06 03:19:00,111.07,111.1,111.06,111.09,41900000.0
2007-12-06 03:20:00,111.1,111.125,111.07,111.105,368899998.0
2007-12-06 03:21:00,111.105,111.12,111.1,111.11,44500000.0
2007-12-06 03:22:00,111.11,111.14,111.095,111.135,79600000.0
2007-12-06 03:23:00,111.14,111.165,111.135,111.135,639000000.0
2007-12-06 03:24:00,111.135,111.15,111.125,111.14,657500001.0
2007-12-06 03:25:00,111.14,111.15,111.135,111.135,439399998.0
2007-12-06 03:26:00,111.145,111.145,111.13,111.13,821199999.0
2007-12-06 03:27:00,111.135,111.165,111.13,111.155,699600000.0
2007-12-06 03:28:00,111.15,111.155,111.14,111.145,427500002.0
2007-12-06 03:29:00,111.14,111.145,111.11,111.115,472400000.0
2007-12-06 03:30:00,111.115,111.125,111.105,111.105,383300000.0
2007-12-06 03:31:00,111.105,111.105,111.055,111.075,723800000.0
2007-12-06 03:32:00,111.075,111.085,111.06,111.06,83600000.0
2007-12-06 03:33:00,111.06,111.08,111.06,111.07,84000000.0
2007-12-06 03:34:00,111.07,111.07,111.055,111.06,70700000.0
2007-12-06 03:35:00,111.06,111.06,111.045,111.06,271200000.0
2007-12-06 03:36:00,111.055,111.075,111.055,111.065,640300000.0
2007-12-06 03:37:00,111.065,111.075,111.06,111.06,235200000.0
2007-12-06 03:38:00,111.065,111.07,111.055,111.07,27550000.0
2007-12-06 03:39:00,111.07,111.075,111.065,111.07,60700000.0
2007-12-06 03:40:00,111.07,111.075,111.05,111.05,210800000.0
2007-12-06 03:41:00,111.05,111.055,111.025,111.04,593900000.0
2007-12-06 03:42:00,111.045,111.07,111.025,111.025,643300000.0
2007-12-06 03:43:00,111.025,111.035,110.99,111.02,679399999.0
2007-12-06 03:44:00,111.025,111.03,111.015,111.025,203000000.0
2007-12-06 03:45:00,111.025,111.075,111.02,111.07,53300000.0
2007-12-06 03:46:00,111.07,111.085,111.07,111.085,10400000.0
2007-12-06 03:47:00,111.085,111.085,111.055,111.06,100599998.0
2007-12-06 03:48:00,111.06,111.075,111.06,111.065,21500000.0
2007-12-06 03:49:00,111.07,111.08,111.06,111.075,310200000.0
2007-12-06 03:50:00,111.075,111.075,111.065,111.075,1159099997.0
2007-12-06 03:51:00,111.075,111.085,111.07,111.075,525900000.0
2007-12-06 03:52:00,111.075,111.085,111.065,111.075,609899997.0
2007-12-06 03:53:00,111.07,111.075,111.065,111.065,1002899995.0
2007-12-06 03:54:00,111.07,111.075,111.06,111.075,1155599998.0
2007-12-06 03:55:00,111.075,111.105,111.065,111.095,969000001.0
2007-12-06 03:56:00,111.095,111.105,111.075,111.085,1005599996.0
2007-12-06 03:57:00,111.085,111.095,111.075,111.085,663100004.0
2007-12-06 03:58:00,111.085,111.095,111.08,111.08,645899999.0
2007-12-06 03:59:00,111.08,111.085,111.075,111.075,399700000.0
2007-12-06 04:00:00,111.075,111.095,111.075,111.085,760600000.0
2007-12-06 04:01:00,111.085,111.1,111.085,111.09,670500000.0
2007-12-06 04:02:00,111.09,111.105,111.09,111.095,505500000.0
2007-12-06 04:03:00,111.095,111.12,111.095,111.105,571100000.0
2007-12-06 04:04:00,111.105,111.125,111.105,111.12,833400002.0
2007-12-06 04:05:00,111.12,111.12,111.1,111.105,305100000.0
2007-12-06 04:06:00,111.1,111.105,111.075,111.09,431999999.0
2007-12-06 04:07:00,111.09,111.09,111.07,111.085,226800000.0
2007-12-06 04:08:00,111.085,111.1,111.08,111.095,58400000.0
2007-12-06 04:09:00,111.095,111.115,111.085,111.11,658000000.0
2007-12-06 04:10:00,111.11,111.145,111.09,111.13,508600001.0
2007-12-06 04:11:00,111.13,111.13,111.105,111.115,61300000.0
2007-12-06 04:12:00,111.115,111.13,111.11,111.115,1004099999.0
2007-12-06 04:13:00,111.115,111.14,111.115,111.135,451799999.0
2007-12-06 04:14:00,111.135,111.135,111.11,111.13,794100000.0
2007-12-06 04:15:00,111.13,111.135,111.11,111.13,1050900001.0
2007-12-06 04:16:00,111.13,111.155,111.13,111.145,270799999.0
2007-12-06 04:17:00,111.145,111.155,111.14,111.145,143300000.0
2007-12-06 04:18:00,111.145,111.165,111.145,111.165,16200000.0
2007-12-06 04:19:00,111.165,111.165,111.155,111.16,47400000.0
2007-12-06 04:20:00,111.16,111.17,111.16,111.16,23300000.0
2007-12-06 04:21:00,111.155,111.17,111.155,111.165,485200000.0
2007-12-06 04:22:00,111.165,111.175,111.155,111.16,477100002.0
2007-12-06 04:23:00,111.16,111.18,111.155,111.18,695400000.0
2007-12-06 04:24:00,111.18,111.18,111.165,111.18,71300000.0
2007-12-06 04:25:00,111.18,111.18,111.16,111.16,147700000.0
2007-12-06 04:26:00,111.16,111.17,111.16,111.165,36300000.0
2007-12-06 04:27:00,111.165,111.17,111.16,111.16,223500000.0
2007-12-06 04:28:00,111.16,111.165,111.155,111.155,135200000.0
2007-12-06 04:29:00,111.155,111.16,111.14,111.15,402400000.0
2007-12-06 04:30:00,111.15,111.155,111.15,111.15,21600000.0
2007-12-06 04:31:00,111.15,111.15,111.14,111.14,59400000.0
2007-12-06 04:32:00,111.14,111.15,111.14,111.15,28400000.0
2007-12-06 04:33:00,111.15,111.16,111.145,111.16,31100000.0
2007-12-06 04:34:00,111.16,111.16,111.16,111.16,800000.0
2007-12-06 04:35:00,111.16,111.16,111.14,111.145,344700000.0
2007-12-06 04:36:00,111.14,111.16,111.14,111.155,566200002.0
2007-12-06 04:37:00,111.155,111.16,111.155,111.155,124800000.0
2007-12-06 04:38:00,111.155,111.155,111.145,111.145,3700000.0
2007-12-06 04:39:00,111.145,111.155,111.13,111.155,70873998.0
2007-12-06 04:40:00,111.155,111.155,111.135,111.145,344304002.0
2007-12-06 04:41:00,111.145,111.15,111.13,111.15,318200007.0
2007-12-06 04:42:00,111.15,111.165,111.145,111.16,187600000.0
2007-12-06 04:43:00,111.16,111.16,111.145,111.15,143200000.0
2007-12-06 04:44:00,111.145,111.15,111.12,111.13,269900001.0
2007-12-06 04:45:00,111.13,111.135,111.12,111.125,160800000.0
2007-12-06 04:46:00,111.125,111.125,111.11,111.11,24900000.0
2007-12-06 04:47:00,111.11,111.12,111.105,111.12,190700000.0
2007-12-06 04:48:00,111.12,111.13,111.11,111.125,178800000.0
2007-12-06 04:49:00,111.125,111.13,111.12,111.13,22000000.0
2007-12-06 04:50:00,111.125,111.14,111.125,111.14,74400000.0
2007-12-06 04:51:00,111.14,111.14,111.125,111.125,174100000.0
2007-12-06 04:52:00,111.125,111.125,111.095,111.105,135300000.0
2007-12-06 04:53:00,111.11,111.12,111.11,111.115,18900000.0
2007-12-06 04:54:00,111.115,111.12,111.11,111.11,42400000.0
2007-12-06 04:55:00,111.11,111.12,111.105,111.115,104500000.0
2007-12-06 04:56:00,111.115,111.115,111.105,111.11,103100000.0
2007-12-06 04:57:00,111.11,111.115,111.105,111.11,93199998.0
2007-12-06 04:58:00,111.11,111.12,111.105,111.12,59100000.0
2007-12-06 04:59:00,111.12,111.13,111.115,111.13,50700000.0
2007-12-06 05:00:00,111.13,111.135,111.115,111.115,195600000.0
2007-12-06 05:01:00,111.12,111.12,111.115,111.12,11700000.0
2007-12-06 05:02:00,111.115,111.12,111.09,111.09,444000000.0
2007-12-06 05:03:00,111.095,111.11,111.09,111.1,125900000.0
2007-12-06 05:04:00,111.1,111.1,111.095,111.095,11800000.0
2007-12-06 05:05:00,111.1,111.105,111.095,111.095,33900000.0
2007-12-06 05:06:00,111.095,111.11,111.095,111.105,36800000.0
2007-12-06 05:07:00,111.105,111.11,111.085,111.085,30000000.0
2007-12-06 05:08:00,111.1,111.1,111.055,111.065,162128000.0
2007-12-06 05:09:00,111.06,111.075,111.06,111.07,32800000.0
2007-12-06 05:10:00,111.07,111.075,111.07,111.07,11800000.0
2007-12-06 05:11:00,111.07,111.09,111.065,111.085,121700001.0
2007-12-06 05:12:00,111.085,111.085,111.06,111.07,51700000.0
2007-12-06 05:13:00,111.07,111.07,111.01,111.015,210100000.0
2007-12-06 05:14:00,111.015,111.065,111.015,111.06,47100000.0
2007-12-06 05:15:00,111.06,111.07,110.995,111.0,303100001.0
2007-12-06 05:16:00,111.0,111.01,110.92,110.965,567159998.0
2007-12-06 05:17:00,110.965,110.965,110.885,110.915,1040800002.0
2007-12-06 05:18:00,110.915,110.94,110.915,110.94,88400000.0
2007-12-06 05:19:00,110.94,110.94,110.93,110.935,136700000.0
2007-12-06 05:20:00,110.935,110.935,110.905,110.92,281900000.0
2007-12-06 05:21:00,110.925,110.94,110.915,110.935,133000000.0
2007-12-06 05:22:00,110.935,110.94,110.92,110.92,43575000.0
2007-12-06 05:23:00,110.925,110.93,110.905,110.91,253099999.0
2007-12-06 05:24:00,110.91,110.92,110.905,110.92,159199999.0
2007-12-06 05:25:00,110.91,110.94,110.91,110.94,108900000.0
2007-12-06 05:26:00,110.94,110.95,110.925,110.94,121700000.0
2007-12-06 05:27:00,110.94,110.94,110.92,110.925,110849999.0
2007-12-06 05:28:00,110.925,110.935,110.92,110.935,174480000.0
2007-12-06 05:29:00,110.935,110.945,110.93,110.935,70000000.0
2007-12-06 05:30:00,110.935,110.94,110.93,110.935,147100000.0
2007-12-06 05:31:00,110.935,110.935,110.915,110.92,265600000.0
2007-12-06 05:32:00,110.92,110.93,110.915,110.92,323199995.0
2007-12-06 05:33:00,110.92,110.935,110.915,110.915,110800000.0
2007-12-06 05:34:00,110.915,110.94,110.915,110.93,31300000.0
2007-12-06 05:35:00,110.93,110.935,110.92,110.935,190799999.0
2007-12-06 05:36:00,110.935,110.94,110.925,110.925,59600000.0
2007-12-06 05:37:00,110.925,110.925,110.92,110.92,394499992.0
2007-12-06 05:38:00,110.92,110.93,110.915,110.915,400300000.0
2007-12-06 05:39:00,110.915,110.92,110.9,110.905,998400000.0
2007-12-06 05:40:00,110.905,110.92,110.9,110.91,238599998.0
2007-12-06 05:41:00,110.905,110.91,110.895,110.905,139600000.0
2007-12-06 05:42:00,110.9,110.91,110.9,110.91,33900000.0
2007-12-06 05:43:00,110.905,110.92,110.905,110.91,98600000.0
2007-12-06 05:44:00,110.91,110.915,110.91,110.91,6800000.0
2007-12-06 05:45:00,110.91,110.93,110.91,110.93,83400000.0
2007-12-06 05:46:00,110.93,110.93,110.925,110.93,31000000.0
2007-12-06 05:47:00,110.93,110.955,110.925,110.945,196500000.0
2007-12-06 05:48:00,110.945,110.95,110.93,110.95,444100000.0
2007-12-06 05:49:00,110.95,110.95,110.945,110.95,100000000.0
2007-12-06 05:50:00,110.945,110.945,110.94,110.945,59000000.0
2007-12-06 05:51:00,110.93,110.95,110.93,110.945,54600000.0
2007-12-06 05:52:00,110.945,110.95,110.94,110.95,146400000.0
2007-12-06 05:53:00,110.95,110.955,110.94,110.95,144000000.0
2007-12-06 05:54:00,110.95,110.96,110.95,110.95,17300000.0
2007-12-06 05:55:00,110.95,110.96,110.945,110.945,72200000.0
2007-12-06 05:56:00,110.95,110.95,110.945,110.95,18100000.0
2007-12-06 05:57:00,110.95,110.975,110.945,110.975,189700000.0
2007-12-06 05:58:00,110.975,110.975,110.965,110.975,21400000.0
2007-12-06 05:59:00,110.975,110.98,110.965,110.97,206500000.0
2007-12-06 06:00:00,110.97,110.97,110.97,110.97,6600000.0
2007-12-06 06:01:00,110.97,110.97,110.955,110.96,183300000.0
2007-12-06 06:02:00,110.96,110.965,110.96,110.96,10400000.0
2007-12-06 06:03:00,110.96,110.97,110.955,110.96,96000000.0
2007-12-06 06:04:00,110.96,110.96,110.955,110.96,102500000.0
2007-12-06 06:05:00,110.96,110.98,110.96,110.965,208300000.0
2007-12-06 06:06:00,110.965,110.965,110.96,110.965,6800000.0
2007-12-06 06:07:00,110.965,110.98,110.965,110.98,281800000.0
2007-12-06 06:08:00,110.975,110.98,110.97,110.98,165899994.0
2007-12-06 06:09:00,110.98,110.99,110.97,110.985,107399998.0
2007-12-06 06:10:00,110.985,111.005,110.98,111.0,85100000.0
2007-12-06 06:11:00,111.0,111.01,110.995,110.995,79900000.0
2007-12-06 06:12:00,110.995,111.0,110.985,110.99,357400000.0
2007-12-06 06:13:00,110.995,111.005,110.99,110.995,117400000.0
2007-12-06 06:14:00,110.995,111.0,110.99,111.0,28700000.0
2007-12-06 06:15:00,110.995,111.0,110.995,111.0,14900000.0
2007-12-06 06:16:00,111.0,111.0,110.97,110.98,111800000.0
2007-12-06 06:17:00,110.98,110.98,110.97,110.97,50500001.0
2007-12-06 06:18:00,110.97,110.97,110.96,110.96,12000000.0
2007-12-06 06:19:00,110.96,110.96,110.955,110.955,66800000.0
2007-12-06 06:20:00,110.955,110.97,110.955,110.97,106000000.0
2007-12-06 06:21:00,110.97,110.97,110.955,110.965,76800000.0
2007-12-06 06:22:00,110.965,110.97,110.96,110.97,34100000.0
2007-12-06 06:23:00,110.97,110.975,110.96,110.975,303200000.0
2007-12-06 06:24:00,110.975,110.975,110.965,110.975,23400000.0
2007-12-06 06:25:00,110.975,110.975,110.925,110.95,133700001.0
2007-12-06 06:26:00,110.95,110.97,110.93,110.95,111900000.0
2007-12-06 06:27:00,110.95,110.96,110.935,110.935,193699998.0
2007-12-06 06:28:00,110.94,110.965,110.94,110.94,146000000.0
2007-12-06 06:29:00,110.94,110.94,110.925,110.925,222860000.0
2007-12-06 06:30:00,110.925,110.925,110.905,110.92,79500000.0
2007-12-06 06:31:00,110.92,110.92,110.91,110.91,68800000.0
2007-12-06 06:32:00,110.91,110.92,110.91,110.915,14100000.0
2007-12-06 06:33:00,110.915,110.92,110.915,110.915,42200000.0
2007-12-06 06:34:00,110.915,110.92,110.91,110.915,89900000.0
2007-12-06 06:35:00,110.915,110.915,110.91,110.915,9000000.0
2007-12-06 06:36:00,110.91,110.915,110.9,110.91,121600000.0
2007-12-06 06:37:00,110.91,110.93,110.905,110.915,94400000.0
2007-12-06 06:38:00,110.92,110.93,110.91,110.925,276300001.0
2007-12-06 06:39:00,110.925,110.93,110.9,110.91,69700000.0
2007-12-06 06:40:00,110.91,110.915,110.905,110.91,137700000.0
2007-12-06 06:41:00,110.91,110.915,110.905,110.91,34400000.0
2007-12-06 06:42:00,110.905,110.915,110.895,110.895,197100000.0
2007-12-06 06:43:00,110.9,110.92,110.9,110.91,163399999.0
2007-12-06 06:44:00,110.91,110.92,110.91,110.92,56800000.0
2007-12-06 06:45:00,110.92,110.92,110.895,110.91,294300000.0
2007-12-06 06:46:00,110.91,110.91,110.9,110.91,77400000.0
2007-12-06 06:47:00,110.91,110.91,110.9,110.9,61900000.0
2007-12-06 06:48:00,110.9,110.905,110.9,110.905,9200000.0
2007-12-06 06:49:00,110.91,110.92,110.905,110.905,39900000.0
2007-12-06 06:50:00,110.91,110.91,110.89,110.905,128999999.0
2007-12-06 06:51:00,110.905,110.93,110.905,110.92,75000000.0
2007-12-06 06:52:00,110.92,110.935,110.915,110.93,160000001.0
2007-12-06 06:53:00,110.925,110.93,110.915,110.92,60300000.0
2007-12-06 06:54:00,110.915,110.915,110.91,110.91,93000000.0
2007-12-06 06:55:00,110.91,110.92,110.905,110.92,83400000.0
2007-12-06 06:56:00,110.92,110.92,110.905,110.92,87200000.0
2007-12-06 06:57:00,110.92,110.92,110.905,110.905,35600000.0
2007-12-06 06:58:00,110.895,110.905,110.87,110.885,331300001.0
2007-12-06 06:59:00,110.875,110.89,110.87,110.88,213199998.0
2007-12-06 07:00:00,110.88,110.885,110.875,110.88,80600000.0
2007-12-06 07:01:00,110.88,110.89,110.88,110.88,15000000.0
2007-12-06 07:02:00,110.88,110.885,110.87,110.875,55300000.0
2007-12-06 07:03:00,110.87,110.88,110.865,110.87,142800000.0
2007-12-06 07:04:00,110.87,110.88,110.86,110.87,274100000.0
2007-12-06 07:05:00,110.87,110.88,110.87,110.875,88500000.0
2007-12-06 07:06:00,110.875,110.88,110.865,110.87,249300000.0
2007-12-06 07:07:00,110.87,110.88,110.84,110.85,457600001.0
2007-12-06 07:08:00,110.85,110.87,110.85,110.87,53700000.0
2007-12-06 07:09:00,110.87,110.87,110.855,110.86,225300001.0
2007-12-06 07:10:00,110.86,110.86,110.86,110.86,3600000.0
2007-12-06 07:11:00,110.86,110.86,110.855,110.86,40300000.0
2007-12-06 07:12:00,110.86,110.875,110.86,110.875,96400000.0
2007-12-06 07:13:00,110.875,110.905,110.87,110.895,109800000.0
2007-12-06 07:14:00,110.895,110.91,110.89,110.89,60000000.0
2007-12-06 07:15:00,110.89,110.9,110.89,110.9,166400000.0
2007-12-06 07:16:00,110.9,110.91,110.9,110.91,51800000.0
2007-12-06 07:17:00,110.91,110.92,110.905,110.92,97300000.0
2007-12-06 07:18:00,110.92,110.93,110.915,110.92,336200002.0
2007-12-06 07:19:00,110.925,110.93,110.92,110.925,270700003.0
2007-12-06 07:20:00,110.92,110.93,110.91,110.915,471899999.0
2007-12-06 07:21:00,110.92,110.93,110.91,110.915,219800000.0
2007-12-06 07:22:00,110.915,110.93,110.915,110.92,101200000.0
2007-12-06 07:23:00,110.92,110.92,110.91,110.92,33900000.0
2007-12-06 07:24:00,110.92,110.93,110.92,110.93,26400000.0
2007-12-06 07:25:00,110.93,110.95,110.93,110.94,10600000.0
2007-12-06 07:26:00,110.94,110.94,110.92,110.925,131000000.0
2007-12-06 07:27:00,110.925,110.94,110.92,110.935,50200000.0
2007-12-06 07:28:00,110.935,110.935,110.915,110.92,273800000.0
2007-12-06 07:29:00,110.92,110.92,110.915,110.92,218900001.0
2007-12-06 07:30:00,110.92,110.92,110.915,110.92,107099998.0
2007-12-06 07:31:00,110.92,110.93,110.92,110.925,240700001.0
2007-12-06 07:32:00,110.925,110.925,110.92,110.925,273200001.0
2007-12-06 07:33:00,110.925,110.93,110.91,110.93,533999994.0
2007-12-06 07:34:00,110.93,110.94,110.925,110.93,204100000.0
2007-12-06 07:35:00,110.93,110.935,110.93,110.935,147500000.0
2007-12-06 07:36:00,110.935,110.945,110.92,110.92,158399998.0
2007-12-06 07:37:00,110.925,110.925,110.925,110.925,288600000.0
2007-12-06 07:38:00,110.925,110.94,110.925,110.935,199600000.0
2007-12-06 07:39:00,110.94,110.945,110.93,110.935,102300000.0
2007-12-06 07:40:00,110.935,110.94,110.93,110.94,31100000.0
2007-12-06 07:41:00,110.94,110.94,110.93,110.93,48300000.0
2007-12-06 07:42:00,110.93,110.95,110.93,110.95,27400000.0
2007-12-06 07:43:00,110.95,110.97,110.95,110.965,220300000.0
2007-12-06 07:44:00,110.965,110.985,110.96,110.985,109400000.0
2007-12-06 07:45:00,110.985,111.01,110.98,110.995,228100000.0
2007-12-06 07:46:00,110.995,111.01,110.995,111.01,148000000.0
2007-12-06 07:47:00,111.01,111.01,110.97,110.985,53400000.0
2007-12-06 07:48:00,110.985,111.005,110.985,110.99,39200000.0
2007-12-06 07:49:00,111.0,111.02,111.0,111.01,302000000.0
2007-12-06 07:50:00,111.01,111.015,110.99,110.99,42600000.0
2007-12-06 07:51:00,110.99,111.01,110.99,111.01,11000000.0
2007-12-06 07:52:00,111.01,111.01,110.985,110.99,21800000.0
2007-12-06 07:53:00,110.99,110.99,110.98,110.98,116000000.0
2007-12-06 07:54:00,110.98,110.98,110.965,110.965,46500000.0
2007-12-06 07:55:00,110.965,110.965,110.945,110.95,212800000.0
2007-12-06 07:56:00,110.95,110.965,110.95,110.955,44700000.0
2007-12-06 07:57:00,110.955,110.97,110.95,110.97,94300000.0
2007-12-06 07:58:00,110.97,110.98,110.95,110.955,27000000.0
2007-12-06 07:59:00,110.955,110.97,110.935,110.94,71000000.0
2007-12-06 08:00:00,110.94,110.955,110.93,110.95,59400000.0
2007-12-06 08:01:00,110.95,110.98,110.95,110.965,893300008.0
2007-12-06 08:02:00,110.965,110.985,110.965,110.965,677740001.0
2007-12-06 08:03:00,110.97,110.97,110.955,110.96,134400000.0
2007-12-06 08:04:00,110.96,110.96,110.935,110.945,389700000.0
2007-12-06 08:05:00,110.94,110.945,110.94,110.945,9200000.0
2007-12-06 08:06:00,110.945,110.955,110.94,110.945,16800000.0
2007-12-06 08:07:00,110.95,111.01,110.94,111.0,80500000.0
2007-12-06 08:08:00,111.0,111.03,110.99,111.015,91300000.0
2007-12-06 08:09:00,111.015,111.03,111.01,111.02,74700000.0
2007-12-06 08:10:00,111.015,111.04,111.01,111.035,37000000.0
2007-12-06 08:11:00,111.035,111.035,111.01,111.015,86500000.0
2007-12-06 08:12:00,111.01,111.03,111.01,111.025,40100000.0
2007-12-06 08:13:00,111.025,111.04,111.025,111.035,18800000.0
2007-12-06 08:14:00,111.035,111.04,111.03,111.04,21400000.0
2007-12-06 08:15:00,111.04,111.05,111.03,111.04,173200000.0
2007-12-06 08:16:00,111.04,111.05,111.035,111.045,58400000.0
2007-12-06 08:17:00,111.045,111.045,111.0,111.01,85700000.0
2007-12-06 08:18:00,111.01,111.015,111.005,111.01,80000000.0
2007-12-06 08:19:00,111.01,111.01,110.995,111.005,212800000.0
2007-12-06 08:20:00,111.005,111.02,111.0,111.015,62900000.0
2007-12-06 08:21:00,111.015,111.015,110.995,111.0,122000000.0
2007-12-06 08:22:00,111.0,111.015,110.99,111.005,108900000.0
2007-12-06 08:23:00,111.005,111.01,110.995,111.005,182500000.0
2007-12-06 08:24:00,111.01,111.015,110.995,111.005,52400000.0
2007-12-06 08:25:00,111.005,111.02,110.995,111.005,148099999.0
2007-12-06 08:26:00,111.005,111.01,110.98,110.985,513500001.0
2007-12-06 08:27:00,110.985,110.985,110.97,110.98,424099999.0
2007-12-06 08:28:00,110.98,110.98,110.965,110.97,401800002.0
2007-12-06 08:29:00,110.97,110.985,110.97,110.985,168438001.0
2007-12-06 08:30:00,110.985,110.985,110.95,110.955,227084000.0
2007-12-06 08:31:00,110.955,110.955,110.94,110.95,83100000.0
2007-12-06 08:32:00,110.95,110.95,110.95,110.95,2800000.0
2007-12-06 08:33:00,110.94,110.95,110.94,110.95,17399999.0
2007-12-06 08:34:00,110.95,110.965,110.95,110.96,205600000.0
2007-12-06 08:35:00,110.96,110.96,110.94,110.95,312400001.0
2007-12-06 08:36:00,110.95,110.95,110.92,110.92,263300000.0
2007-12-06 08:37:00,110.92,110.94,110.915,110.935,148030000.0
2007-12-06 08:38:00,110.935,110.96,110.935,110.955,214200000.0
2007-12-06 08:39:00,110.955,110.975,110.95,110.955,1303500005.0
2007-12-06 08:40:00,110.955,110.965,110.925,110.925,420799997.0
2007-12-06 08:41:00,110.925,110.935,110.915,110.935,569600000.0
2007-12-06 08:42:00,110.935,110.955,110.92,110.935,950100005.0
2007-12-06 08:43:00,110.935,110.94,110.93,110.94,129000000.0
2007-12-06 08:44:00,110.94,110.95,110.935,110.935,268300000.0
2007-12-06 08:45:00,110.935,110.945,110.925,110.925,129700000.0
2007-12-06 08:46:00,110.925,110.925,110.89,110.905,141336000.0
2007-12-06 08:47:00,110.905,110.905,110.86,110.86,189110000.0
2007-12-06 08:48:00,110.86,110.865,110.8,110.805,639300000.0
2007-12-06 08:49:00,110.805,110.815,110.75,110.76,1247699999.0
2007-12-06 08:50:00,110.755,110.765,110.72,110.755,1429999986.0
2007-12-06 08:51:00,110.755,110.835,110.745,110.835,1167900000.0
2007-12-06 08:52:00,110.835,110.835,110.81,110.82,394700000.0
2007-12-06 08:53:00,110.82,110.86,110.8,110.84,260800000.0
2007-12-06 08:54:00,110.845,110.88,110.845,110.855,446300000.0
2007-12-06 08:55:00,110.86,110.89,110.85,110.885,397700000.0
2007-12-06 08:56:00,110.885,110.905,110.87,110.875,682100001.0
2007-12-06 08:57:00,110.875,110.875,110.825,110.855,766000000.0
2007-12-06 08:58:00,110.855,110.855,110.83,110.835,869800016.0
2007-12-06 08:59:00,110.835,110.855,110.835,110.85,738999999.0
2007-12-06 09:00:00,110.85,110.85,110.775,110.78,394800000.0
2007-12-06 09:01:00,110.78,110.78,110.715,110.73,344600000.0
2007-12-06 09:02:00,110.73,110.805,110.725,110.795,366999998.0
2007-12-06 09:03:00,110.785,110.815,110.75,110.805,1570500002.0
2007-12-06 09:04:00,110.805,110.83,110.8,110.825,93360000.0
2007-12-06 09:05:00,110.825,110.87,110.815,110.855,168000000.0
2007-12-06 09:06:00,110.855,110.855,110.795,110.8,132580000.0
2007-12-06 09:07:00,110.8,110.8,110.755,110.755,776900000.0
2007-12-06 09:08:00,110.755,110.795,110.755,110.795,148200000.0
2007-12-06 09:09:00,110.795,110.8,110.775,110.785,569199999.0
2007-12-06 09:10:00,110.785,110.82,110.775,110.82,512700000.0
2007-12-06 09:11:00,110.82,110.835,110.815,110.835,620850007.0
2007-12-06 09:12:00,110.835,110.845,110.83,110.84,515200001.0
2007-12-06 09:13:00,110.84,110.845,110.795,110.8,431470000.0
2007-12-06 09:14:00,110.8,110.82,110.8,110.81,635299995.0
2007-12-06 09:15:00,110.81,110.82,110.795,110.81,464799999.0
2007-12-06 09:16:00,110.81,110.815,110.79,110.815,414050000.0
2007-12-06 09:17:00,110.815,110.825,110.8,110.81,759000000.0
2007-12-06 09:18:00,110.815,110.815,110.785,110.795,406850000.0
2007-12-06 09:19:00,110.79,110.8,110.785,110.785,466000000.0
2007-12-06 09:20:00,110.785,110.815,110.785,110.8,547599999.0
2007-12-06 09:21:00,110.805,110.85,110.8,110.845,505599996.0
2007-12-06 09:22:00,110.845,110.865,110.83,110.86,125200000.0
2007-12-06 09:23:00,110.86,110.86,110.825,110.825,225150000.0
2007-12-06 09:24:00,110.825,110.825,110.805,110.805,286580000.0
2007-12-06 09:25:00,110.81,110.825,110.785,110.81,213230000.0
2007-12-06 09:26:00,110.81,110.825,110.8,110.825,56800000.0
2007-12-06 09:27:00,110.825,110.83,110.8,110.81,178900000.0
2007-12-06 09:28:00,110.81,110.81,110.805,110.81,145300000.0
2007-12-06 09:29:00,110.805,110.81,110.79,110.79,1255699998.0
2007-12-06 09:30:00,110.79,110.81,110.79,110.8,109110000.0
2007-12-06 09:31:00,110.8,110.8,110.78,110.785,137140000.0
2007-12-06 09:32:00,110.785,110.795,110.78,110.79,81600000.0
2007-12-06 09:33:00,110.79,110.825,110.78,110.82,93600000.0
2007-12-06 09:34:00,110.82,110.85,110.82,110.835,339700000.0
2007-12-06 09:35:00,110.835,110.89,110.835,110.875,580400001.0
2007-12-06 09:36:00,110.875,110.905,110.875,110.875,1137000011.0
2007-12-06 09:37:00,110.875,110.905,110.875,110.89,829699998.0
2007-12-06 09:38:00,110.895,110.95,110.895,110.935,576600000.0
2007-12-06 09:39:00,110.93,110.97,110.92,110.955,420500000.0
2007-12-06 09:40:00,110.955,110.955,110.905,110.915,1246699999.0
2007-12-06 09:41:00,110.915,110.92,110.905,110.915,302800000.0
2007-12-06 09:42:00,110.915,110.975,110.915,110.965,159600000.0
2007-12-06 09:43:00,110.965,110.97,110.95,110.955,713900001.0
2007-12-06 09:44:00,110.955,110.955,110.935,110.935,568700000.0
2007-12-06 09:45:00,110.94,110.945,110.92,110.935,175200000.0
2007-12-06 09:46:00,110.935,110.955,110.93,110.955,238400000.0
2007-12-06 09:47:00,110.955,111.005,110.955,110.985,1899849994.0
2007-12-06 09:48:00,110.985,110.985,110.96,110.975,1136370006.0
2007-12-06 09:49:00,110.975,111.0,110.97,110.995,238500000.0
2007-12-06 09:50:00,110.99,110.99,110.965,110.965,455619998.0
2007-12-06 09:51:00,110.965,110.975,110.93,110.96,1360630006.0
2007-12-06 09:52:00,110.96,110.96,110.935,110.955,655019992.0
2007-12-06 09:53:00,110.955,110.955,110.945,110.945,645830002.0
2007-12-06 09:54:00,110.945,110.96,110.945,110.945,1682200006.0
2007-12-06 09:55:00,110.945,110.955,110.9,110.935,349000000.0
2007-12-06 09:56:00,110.935,110.96,110.915,110.935,1306379994.0
2007-12-06 09:57:00,110.92,110.935,110.915,110.925,423380998.0
2007-12-06 09:58:00,110.925,110.94,110.925,110.935,654698000.0
2007-12-06 09:59:00,110.935,110.955,110.885,110.885,920819992.0
2007-12-06 10:00:00,110.885,110.9,110.88,110.895,1125199997.0
2007-12-06 10:01:00,110.9,110.925,110.895,110.915,253100000.0
2007-12-06 10:02:00,110.915,110.915,110.85,110.86,398700000.0
2007-12-06 10:03:00,110.86,110.88,110.83,110.875,257100000.0
2007-12-06 10:04:00,110.875,110.89,110.835,110.86,251899999.0
2007-12-06 10:05:00,110.86,110.895,110.855,110.885,239699999.0
2007-12-06 10:06:00,110.885,110.89,110.85,110.86,310400000.0
2007-12-06 10:07:00,110.86,110.88,110.855,110.86,401399998.0
2007-12-06 10:08:00,110.86,110.87,110.835,110.86,1033100005.0
2007-12-06 10:09:00,110.86,110.865,110.845,110.85,252040000.0
2007-12-06 10:10:00,110.85,110.89,110.85,110.875,221199999.0
2007-12-06 10:11:00,110.875,110.89,110.855,110.875,803499988.0
2007-12-06 10:12:00,110.875,110.905,110.87,110.905,143700000.0
2007-12-06 10:13:00,110.905,110.935,110.895,110.9,452000002.0
2007-12-06 10:14:00,110.9,110.9,110.86,110.875,323050002.0
2007-12-06 10:15:00,110.875,110.88,110.865,110.865,419200001.0
2007-12-06 10:16:00,110.87,110.87,110.85,110.865,536600016.0
2007-12-06 10:17:00,110.865,110.865,110.86,110.865,151000000.0
2007-12-06 10:18:00,110.865,110.87,110.86,110.87,531600000.0
2007-12-06 10:19:00,110.87,110.875,110.855,110.865,147699997.0
2007-12-06 10:20:00,110.865,110.89,110.86,110.86,657300000.0
2007-12-06 10:21:00,110.86,110.88,110.86,110.88,389099998.0
2007-12-06 10:22:00,110.88,110.88,110.87,110.88,283999994.0
2007-12-06 10:23:00,110.88,110.88,110.875,110.875,240900000.0
2007-12-06 10:24:00,110.875,110.88,110.86,110.86,254799997.0
2007-12-06 10:25:00,110.86,110.88,110.855,110.88,150000000.0
2007-12-06 10:26:00,110.88,110.9,110.875,110.885,190400000.0
2007-12-06 10:27:00,110.885,110.895,110.88,110.885,418799997.0
2007-12-06 10:28:00,110.89,110.89,110.86,110.88,279799998.0
2007-12-06 10:29:00,110.88,110.88,110.85,110.86,234900001.0
2007-12-06 10:30:00,110.855,110.86,110.8,110.815,432400001.0
2007-12-06 10:31:00,110.82,110.85,110.81,110.85,631200000.0
2007-12-06 10:32:00,110.85,110.86,110.845,110.85,369600000.0
2007-12-06 10:33:00,110.85,110.87,110.85,110.865,542499999.0
2007-12-06 10:34:00,110.87,110.88,110.87,110.87,79500000.0
2007-12-06 10:35:00,110.86,110.88,110.85,110.865,843799996.0
2007-12-06 10:36:00,110.865,110.865,110.815,110.83,775599993.0
2007-12-06 10:37:00,110.83,110.84,110.83,110.83,90100000.0
2007-12-06 10:38:00,110.83,110.835,110.815,110.815,101100000.0
2007-12-06 10:39:00,110.815,110.82,110.805,110.81,110300000.0
2007-12-06 10:40:00,110.805,110.81,110.72,110.735,887399990.0
2007-12-06 10:41:00,110.735,110.76,110.725,110.735,980949998.0
2007-12-06 10:42:00,110.735,110.735,110.645,110.67,899479995.0
2007-12-06 10:43:00,110.67,110.69,110.665,110.68,240900000.0
2007-12-06 10:44:00,110.68,110.695,110.67,110.69,96500000.0
2007-12-06 10:45:00,110.69,110.7,110.675,110.69,791400000.0
2007-12-06 10:46:00,110.69,110.69,110.62,110.655,1511199997.0
2007-12-06 10:47:00,110.645,110.71,110.64,110.7,583999994.0
2007-12-06 10:48:00,110.7,110.72,110.685,110.685,195850001.0
2007-12-06 10:49:00,110.685,110.685,110.66,110.68,197350000.0
2007-12-06 10:50:00,110.68,110.69,110.67,110.685,316900000.0
2007-12-06 10:51:00,110.69,110.71,110.685,110.7,527999996.0
2007-12-06 10:52:00,110.7,110.73,110.69,110.71,340499999.0
2007-12-06 10:53:00,110.71,110.73,110.71,110.715,207900000.0
2007-12-06 10:54:00,110.715,110.735,110.715,110.73,678000000.0
2007-12-06 10:55:00,110.73,110.785,110.73,110.775,1865600001.0
2007-12-06 10:56:00,110.775,110.785,110.77,110.785,452500000.0
2007-12-06 10:57:00,110.785,110.825,110.78,110.78,242000000.0
2007-12-06 10:58:00,110.775,110.79,110.765,110.79,713700011.0
2007-12-06 10:59:00,110.79,110.82,110.785,110.81,118200000.0
2007-12-06 11:00:00,110.81,110.81,110.775,110.78,380900001.0
2007-12-06 11:01:00,110.785,110.79,110.765,110.79,359900001.0
2007-12-06 11:02:00,110.79,110.79,110.76,110.765,163500000.0
2007-12-06 11:03:00,110.765,110.77,110.755,110.755,373299991.0
2007-12-06 11:04:00,110.755,110.76,110.75,110.76,371099997.0
2007-12-06 11:05:00,110.76,110.76,110.735,110.745,240600000.0
2007-12-06 11:06:00,110.745,110.76,110.74,110.745,139300000.0
2007-12-06 11:07:00,110.745,110.76,110.73,110.74,398900000.0
2007-12-06 11:08:00,110.74,110.74,110.73,110.73,330199998.0
2007-12-06 11:09:00,110.73,110.75,110.73,110.74,245800000.0
2007-12-06 11:10:00,110.74,110.74,110.735,110.74,396200000.0
2007-12-06 11:11:00,110.74,110.755,110.74,110.74,128500000.0
2007-12-06 11:12:00,110.74,110.75,110.735,110.74,102800000.0
2007-12-06 11:13:00,110.74,110.755,110.74,110.755,151900000.0
2007-12-06 11:14:00,110.755,110.76,110.735,110.745,474799999.0
2007-12-06 11:15:00,110.74,110.755,110.735,110.75,304100000.0
2007-12-06 11:16:00,110.75,110.755,110.68,110.69,469000001.0
2007-12-06 11:17:00,110.69,110.715,110.69,110.715,392599998.0
2007-12-06 11:18:00,110.715,110.72,110.695,110.71,591599996.0
2007-12-06 11:19:00,110.71,110.73,110.7,110.715,161999999.0
2007-12-06 11:20:00,110.71,110.72,110.705,110.705,218200001.0
2007-12-06 11:21:00,110.705,110.71,110.68,110.685,194999999.0
2007-12-06 11:22:00,110.685,110.7,110.685,110.7,495099988.0
2007-12-06 11:23:00,110.7,110.715,110.7,110.715,131800000.0
2007-12-06 11:24:00,110.715,110.72,110.69,110.72,665050004.0
2007-12-06 11:25:00,110.72,110.745,110.715,110.735,952199999.0
2007-12-06 11:26:00,110.74,110.74,110.715,110.715,818299986.0
2007-12-06 11:27:00,110.715,110.72,110.71,110.72,159100000.0
2007-12-06 11:28:00,110.72,110.735,110.72,110.725,290800000.0
2007-12-06 11:29:00,110.725,110.73,110.72,110.725,64300000.0
2007-12-06 11:30:00,110.725,110.725,110.69,110.69,856899997.0
2007-12-06 11:31:00,110.69,110.7,110.685,110.695,1030600002.0
2007-12-06 11:32:00,110.695,110.7,110.68,110.68,814800002.0
2007-12-06 11:33:00,110.68,110.7,110.68,110.7,904699998.0
2007-12-06 11:34:00,110.7,110.7,110.68,110.69,1478999991.0
2007-12-06 11:35:00,110.69,110.71,110.68,110.695,1937699994.0
2007-12-06 11:36:00,110.695,110.71,110.69,110.7,1134800000.0
2007-12-06 11:37:00,110.7,110.71,110.695,110.695,1386400000.0
2007-12-06 11:38:00,110.71,110.73,110.71,110.71,1244999996.0
2007-12-06 11:39:00,110.69,110.715,110.68,110.71,1244999996.0
2007-12-06 11:40:00,110.715,110.74,110.695,110.705,952100008.0
2007-12-06 11:41:00,110.705,110.715,110.67,110.7,1262600011.0
2007-12-06 11:42:00,110.7,110.715,110.7,110.705,203400000.0
2007-12-06 11:43:00,110.705,110.71,110.66,110.685,212404999.0
2007-12-06 11:44:00,110.69,110.71,110.69,110.7,185599995.0
2007-12-06 11:45:00,110.7,110.735,110.695,110.715,526899990.0
2007-12-06 11:46:00,110.71,110.73,110.71,110.725,402600003.0
2007-12-06 11:47:00,110.725,110.73,110.7,110.71,263200000.0
2007-12-06 11:48:00,110.71,110.755,110.71,110.74,1069400002.0
2007-12-06 11:49:00,110.745,110.745,110.715,110.725,1059400000.0
2007-12-06 11:50:00,110.73,110.75,110.73,110.74,456199998.0
2007-12-06 11:51:00,110.745,110.75,110.725,110.735,412399999.0
2007-12-06 11:52:00,110.73,110.74,110.73,110.73,262999995.0
2007-12-06 11:53:00,110.73,110.73,110.7,110.705,287400002.0
2007-12-06 11:54:00,110.705,110.71,110.7,110.705,375900003.0
2007-12-06 11:55:00,110.705,110.71,110.705,110.71,335500000.0
2007-12-06 11:56:00,110.705,110.71,110.7,110.71,249000000.0
2007-12-06 11:57:00,110.71,110.71,110.705,110.71,79100000.0
2007-12-06 11:58:00,110.71,110.73,110.705,110.725,264700001.0
2007-12-06 11:59:00,110.725,110.73,110.715,110.725,408800000.0
2007-12-06 12:00:00,110.725,110.73,110.705,110.705,601400000.0
2007-12-06 12:01:00,110.71,110.73,110.71,110.73,84000000.0
2007-12-06 12:02:00,110.73,110.73,110.72,110.725,52700000.0
2007-12-06 12:03:00,110.725,110.73,110.72,110.725,257099994.0
2007-12-06 12:04:00,110.73,110.745,110.725,110.73,201800000.0
2007-12-06 12:05:00,110.735,110.74,110.72,110.725,627500005.0
2007-12-06 12:06:00,110.725,110.76,110.725,110.755,264800002.0
2007-12-06 12:07:00,110.755,110.77,110.75,110.765,315200000.0
2007-12-06 12:08:00,110.765,110.84,110.75,110.835,414200000.0
2007-12-06 12:09:00,110.835,110.885,110.835,110.885,765599993.0
2007-12-06 12:10:00,110.885,110.89,110.82,110.83,263000000.0
2007-12-06 12:11:00,110.83,110.83,110.805,110.82,475500000.0
2007-12-06 12:12:00,110.82,110.82,110.8,110.805,103900000.0
2007-12-06 12:13:00,110.805,110.805,110.785,110.805,223200001.0
2007-12-06 12:14:00,110.8,110.825,110.795,110.82,415300000.0
2007-12-06 12:15:00,110.815,110.815,110.79,110.795,179500000.0
2007-12-06 12:16:00,110.795,110.82,110.79,110.82,608899996.0
2007-12-06 12:17:00,110.82,110.84,110.82,110.83,374400000.0
2007-12-06 12:18:00,110.83,110.86,110.795,110.795,540299997.0
2007-12-06 12:19:00,110.805,110.805,110.795,110.8,151200000.0
2007-12-06 12:20:00,110.8,110.805,110.775,110.795,161700001.0
2007-12-06 12:21:00,110.795,110.82,110.78,110.79,314540000.0
2007-12-06 12:22:00,110.79,110.82,110.78,110.815,140399999.0
2007-12-06 12:23:00,110.815,110.825,110.785,110.79,453700002.0
2007-12-06 12:24:00,110.79,110.805,110.775,110.795,406900001.0
2007-12-06 12:25:00,110.795,110.8,110.775,110.785,1180199994.0
2007-12-06 12:26:00,110.785,110.79,110.775,110.785,529800002.0
2007-12-06 12:27:00,110.785,110.805,110.78,110.79,332100000.0
2007-12-06 12:28:00,110.79,110.8,110.785,110.79,147400000.0
2007-12-06 12:29:00,110.79,110.8,110.79,110.79,197800000.0
2007-12-06 12:30:00,110.79,110.805,110.78,110.79,351300000.0
2007-12-06 12:31:00,110.79,110.795,110.78,110.79,178999999.0
2007-12-06 12:32:00,110.79,110.8,110.765,110.765,206600002.0
2007-12-06 12:33:00,110.765,110.77,110.745,110.765,177400001.0
2007-12-06 12:34:00,110.765,110.775,110.745,110.745,273699997.0
2007-12-06 12:35:00,110.745,110.75,110.73,110.73,255900000.0
2007-12-06 12:36:00,110.73,110.73,110.705,110.72,306499996.0
2007-12-06 12:37:00,110.72,110.73,110.72,110.73,403099999.0
2007-12-06 12:38:00,110.73,110.735,110.71,110.72,501600001.0
2007-12-06 12:39:00,110.715,110.725,110.705,110.715,1016400010.0
2007-12-06 12:40:00,110.71,110.745,110.71,110.725,318700001.0
2007-12-06 12:41:00,110.725,110.73,110.725,110.73,44500000.0
2007-12-06 12:42:00,110.73,110.755,110.73,110.755,427899997.0
2007-12-06 12:43:00,110.755,110.755,110.75,110.75,177200000.0
2007-12-06 12:44:00,110.75,110.76,110.74,110.745,116200001.0
2007-12-06 12:45:00,110.745,110.755,110.735,110.755,1624000000.0
2007-12-06 12:46:00,110.745,110.805,110.74,110.805,514699997.0
2007-12-06 12:47:00,110.8,110.82,110.79,110.82,644999995.0
2007-12-06 12:48:00,110.82,110.825,110.815,110.82,107000001.0
2007-12-06 12:49:00,110.82,110.82,110.795,110.81,735899985.0
2007-12-06 12:50:00,110.81,110.815,110.8,110.8,529700004.0
2007-12-06 12:51:00,110.8,110.81,110.795,110.795,800599995.0
2007-12-06 12:52:00,110.795,110.81,110.79,110.795,281399994.0
2007-12-06 12:53:00,110.795,110.805,110.785,110.785,200300002.0
2007-12-06 12:54:00,110.79,110.805,110.785,110.8,411999997.0
2007-12-06 12:55:00,110.8,110.805,110.785,110.795,1079300003.0
2007-12-06 12:56:00,110.795,110.825,110.785,110.81,661799997.0
2007-12-06 12:57:00,110.81,110.82,110.8,110.815,1052000001.0
2007-12-06 12:58:00,110.815,110.85,110.815,110.85,181600000.0
2007-12-06 12:59:00,110.85,110.85,110.815,110.825,373920005.0
2007-12-06 13:00:00,110.825,110.89,110.81,110.82,530400000.0
2007-12-06 13:01:00,110.82,110.84,110.82,110.835,733300013.0
2007-12-06 13:02:00,110.835,110.835,110.8,110.815,210800000.0
2007-12-06 13:03:00,110.815,110.815,110.795,110.795,471099990.0
2007-12-06 13:04:00,110.795,110.81,110.79,110.805,493299981.0
2007-12-06 13:05:00,110.805,110.83,110.805,110.82,252800000.0
2007-12-06 13:06:00,110.82,110.835,110.82,110.83,92200000.0
2007-12-06 13:07:00,110.83,110.835,110.825,110.835,106100000.0
2007-12-06 13:08:00,110.835,110.84,110.835,110.835,255200000.0
2007-12-06 13:09:00,110.835,110.84,110.83,110.835,874300002.0
2007-12-06 13:10:00,110.835,110.84,110.83,110.84,475800006.0
2007-12-06 13:11:00,110.84,110.85,110.84,110.85,42200000.0
2007-12-06 13:12:00,110.85,110.885,110.845,110.885,214999999.0
2007-12-06 13:13:00,110.885,110.89,110.85,110.855,242499999.0
2007-12-06 13:14:00,110.855,110.86,110.855,110.86,38900000.0
2007-12-06 13:15:00,110.85,110.87,110.845,110.87,877999979.0
2007-12-06 13:16:00,110.865,110.87,110.85,110.86,138100000.0
2007-12-06 13:17:00,110.86,110.88,110.845,110.85,224000001.0
2007-12-06 13:18:00,110.845,110.845,110.83,110.845,202200000.0
2007-12-06 13:19:00,110.845,110.85,110.835,110.845,170700000.0
2007-12-06 13:20:00,110.845,110.85,110.835,110.845,262500000.0
2007-12-06 13:21:00,110.845,110.855,110.84,110.855,132000000.0
2007-12-06 13:22:00,110.855,110.89,110.84,110.87,235100000.0
2007-12-06 13:23:00,110.87,110.915,110.87,110.91,201200000.0
2007-12-06 13:24:00,110.91,110.915,110.9,110.9,96300000.0
2007-12-06 13:25:00,110.9,110.905,110.865,110.88,224700000.0
2007-12-06 13:26:00,110.88,110.885,110.875,110.88,229000000.0
2007-12-06 13:27:00,110.88,110.9,110.875,110.895,143600000.0
2007-12-06 13:28:00,110.895,110.915,110.895,110.905,645100002.0
2007-12-06 13:29:00,110.905,110.92,110.9,110.91,84800000.0
2007-12-06 13:30:00,110.91,110.93,110.895,110.92,251699999.0
2007-12-06 13:31:00,110.92,110.94,110.92,110.935,649699995.0
2007-12-06 13:32:00,110.935,110.935,110.9,110.925,498800000.0
2007-12-06 13:33:00,110.92,110.93,110.91,110.915,415500000.0
2007-12-06 13:34:00,110.91,110.94,110.905,110.935,560700002.0
2007-12-06 13:35:00,110.93,110.97,110.92,110.96,146400000.0
2007-12-06 13:36:00,110.96,110.99,110.96,110.98,434500000.0
2007-12-06 13:37:00,110.98,110.99,110.97,110.97,100700000.0
2007-12-06 13:38:00,110.97,111.01,110.97,110.99,706500004.0
2007-12-06 13:39:00,110.99,111.01,110.97,111.01,138200000.0
2007-12-06 13:40:00,111.01,111.01,110.975,111.01,187900000.0
2007-12-06 13:41:00,111.01,111.02,110.995,111.01,589599996.0
2007-12-06 13:42:00,111.01,111.02,110.955,110.965,663699998.0
2007-12-06 13:43:00,110.965,110.985,110.965,110.98,63400000.0
2007-12-06 13:44:00,110.98,110.985,110.95,110.96,169100000.0
2007-12-06 13:45:00,110.96,111.02,110.96,111.01,104400000.0
2007-12-06 13:46:00,111.01,111.02,110.99,111.015,326500000.0
2007-12-06 13:47:00,111.015,111.02,110.995,111.005,547399993.0
2007-12-06 13:48:00,111.005,111.02,110.985,111.005,301500000.0
2007-12-06 13:49:00,111.005,111.02,110.995,111.01,651799994.0
2007-12-06 13:50:00,111.01,111.08,111.01,111.055,935799996.0
2007-12-06 13:51:00,111.055,111.055,111.005,111.025,868599997.0
2007-12-06 13:52:00,111.025,111.065,111.005,111.06,1631900007.0
2007-12-06 13:53:00,111.06,111.065,111.045,111.065,1169600000.0
2007-12-06 13:54:00,111.06,111.065,111.03,111.05,1124599992.0
2007-12-06 13:55:00,111.05,111.065,111.04,111.05,403799998.0
2007-12-06 13:56:00,111.05,111.05,111.02,111.025,86100000.0
2007-12-06 13:57:00,111.025,111.025,110.995,111.0,282279998.0
2007-12-06 13:58:00,111.0,111.005,110.985,110.995,713199996.0
2007-12-06 13:59:00,110.995,111.055,110.995,111.055,926600000.0
2007-12-06 14:00:00,111.055,111.075,111.04,111.045,707700006.0
2007-12-06 14:01:00,111.045,111.05,111.01,111.045,1144500010.0
2007-12-06 14:02:00,111.045,111.065,110.985,110.995,1573499991.0
2007-12-06 14:03:00,111.05,111.06,111.05,111.06,1708299995.0
2007-12-06 14:04:00,110.975,111.005,110.975,110.985,1708299995.0
2007-12-06 14:05:00,110.985,110.995,110.985,110.995,1595000024.0
2007-12-06 14:06:00,111.02,111.02,111.0,111.01,1799300001.0
2007-12-06 14:07:00,111.045,111.06,111.02,111.06,1799300001.0
2007-12-06 14:08:00,111.06,111.065,111.055,111.06,1122499998.0
2007-12-06 14:09:00,111.06,111.08,111.055,111.075,831400001.0
2007-12-06 14:10:00,111.075,111.075,111.06,111.065,297540000.0
2007-12-06 14:11:00,111.065,111.07,111.06,111.07,676700000.0
2007-12-06 14:12:00,111.07,111.07,111.065,111.065,802360000.0
2007-12-06 14:13:00,111.065,111.065,111.035,111.035,300070002.0
2007-12-06 14:14:00,111.035,111.06,110.945,110.945,523100000.0
2007-12-06 14:15:00,110.945,111.0,110.935,111.0,363999998.0
2007-12-06 14:16:00,111.0,111.03,111.0,111.025,122900000.0
2007-12-06 14:17:00,111.025,111.025,110.985,110.995,400000000.0
2007-12-06 14:18:00,110.995,110.995,110.965,110.965,1083900000.0
2007-12-06 14:19:00,110.965,111.015,110.965,110.995,869500000.0
2007-12-06 14:20:00,110.995,111.005,110.975,110.975,545399996.0
2007-12-06 14:21:00,110.975,110.995,110.965,110.995,636499996.0
2007-12-06 14:22:00,110.995,111.02,110.975,111.0,972000000.0
2007-12-06 14:23:00,111.0,111.0,110.96,110.975,1129400002.0
2007-12-06 14:24:00,110.98,111.03,110.96,110.96,524600002.0
2007-12-06 14:25:00,110.965,111.04,110.965,111.04,92800000.0
2007-12-06 14:26:00,111.04,111.06,111.04,111.055,46000000.0
2007-12-06 14:27:00,111.055,111.065,111.045,111.045,97700000.0
2007-12-06 14:28:00,111.045,111.07,111.045,111.065,181900000.0
2007-12-06 14:29:00,111.065,111.07,111.05,111.05,99400000.0
2007-12-06 14:30:00,111.05,111.08,111.045,111.065,295200001.0
2007-12-06 14:31:00,111.065,111.07,111.055,111.055,233600000.0
2007-12-06 14:32:00,111.06,111.08,111.055,111.07,460800000.0
2007-12-06 14:33:00,111.07,111.08,111.065,111.08,31200000.0
2007-12-06 14:34:00,111.08,111.085,111.065,111.075,405799998.0
2007-12-06 14:35:00,111.075,111.08,111.07,111.07,76300000.0
2007-12-06 14:36:00,111.065,111.09,111.065,111.08,296500000.0
2007-12-06 14:37:00,111.085,111.125,111.085,111.11,394200003.0
2007-12-06 14:38:00,111.115,111.115,111.09,111.1,231400000.0
2007-12-06 14:39:00,111.1,111.1,111.09,111.095,111700000.0
2007-12-06 14:40:00,111.095,111.095,111.07,111.085,134099999.0
2007-12-06 14:41:00,111.085,111.09,111.075,111.085,120000000.0
2007-12-06 14:42:00,111.085,111.1,111.08,111.095,324600000.0
2007-12-06 14:43:00,111.095,111.095,111.09,111.09,258600000.0
2007-12-06 14:44:00,111.09,111.125,111.09,111.105,313500000.0
2007-12-06 14:45:00,111.105,111.125,111.065,111.08,802800005.0
2007-12-06 14:46:00,111.08,111.08,110.99,110.99,398300000.0
2007-12-06 14:47:00,110.995,111.02,110.98,111.02,316600000.0
2007-12-06 14:48:00,111.02,111.035,111.01,111.035,323699998.0
2007-12-06 14:49:00,111.035,111.07,111.02,111.07,510499999.0
2007-12-06 14:50:00,111.07,111.08,111.02,111.025,422939999.0
2007-12-06 14:51:00,111.03,111.055,110.985,111.05,329300000.0
2007-12-06 14:52:00,111.05,111.075,111.04,111.075,257299999.0
2007-12-06 14:53:00,111.075,111.095,111.075,111.08,232400001.0
2007-12-06 14:54:00,111.08,111.085,111.055,111.08,361100000.0
2007-12-06 14:55:00,111.08,111.105,111.055,111.07,1040800006.0
2007-12-06 14:56:00,111.075,111.08,111.025,111.08,724899999.0
2007-12-06 14:57:00,111.08,111.095,111.06,111.08,285600000.0
2007-12-06 14:58:00,111.08,111.09,111.07,111.07,408700000.0
2007-12-06 14:59:00,111.07,111.09,111.07,111.085,126500000.0
2007-12-06 15:00:00,111.085,111.085,111.075,111.075,308200000.0
2007-12-06 15:01:00,111.08,111.08,111.07,111.075,440200000.0
2007-12-06 15:02:00,111.075,111.08,111.055,111.075,1048300002.0
2007-12-06 15:03:00,111.075,111.075,111.06,111.07,61900000.0
2007-12-06 15:04:00,111.07,111.07,111.01,111.03,213800000.0
2007-12-06 15:05:00,111.03,111.04,111.015,111.025,144300000.0
2007-12-06 15:06:00,111.025,111.03,111.015,111.02,51900000.0
2007-12-06 15:07:00,111.02,111.02,111.0,111.01,238800000.0
2007-12-06 15:08:00,111.01,111.02,111.005,111.01,189500000.0
2007-12-06 15:09:00,111.01,111.01,110.95,110.965,347400000.0
2007-12-06 15:10:00,110.965,110.965,110.92,110.96,279000000.0
2007-12-06 15:11:00,110.965,110.965,110.925,110.93,792900000.0
2007-12-06 15:12:00,110.93,110.935,110.92,110.92,190900000.0
2007-12-06 15:13:00,110.92,110.99,110.92,110.935,507800001.0
2007-12-06 15:14:00,110.935,111.0,110.925,111.0,1177599998.0
2007-12-06 15:15:00,111.0,111.0,110.985,110.985,217700000.0
2007-12-06 15:16:00,110.985,111.04,110.985,111.03,224600002.0
2007-12-06 15:17:00,111.03,111.03,111.02,111.02,89500000.0
2007-12-06 15:18:00,111.02,111.03,111.01,111.02,91150000.0
2007-12-06 15:19:00,111.02,111.03,111.015,111.02,224650000.0
2007-12-06 15:20:00,111.015,111.04,111.01,111.04,303900000.0
2007-12-06 15:21:00,111.04,111.055,111.04,111.05,500200000.0
2007-12-06 15:22:00,111.05,111.05,111.01,111.01,245500000.0
2007-12-06 15:23:00,111.01,111.01,110.96,110.965,517400001.0
2007-12-06 15:24:00,110.97,110.975,110.965,110.97,313400000.0
2007-12-06 15:25:00,110.97,110.97,110.925,110.95,421500000.0
2007-12-06 15:26:00,110.95,110.95,110.935,110.94,403400001.0
2007-12-06 15:27:00,110.945,110.95,110.93,110.935,256700001.0
2007-12-06 15:28:00,110.935,110.945,110.905,110.905,329600002.0
2007-12-06 15:29:00,110.91,110.91,110.86,110.86,523200000.0
2007-12-06 15:30:00,110.865,110.885,110.855,110.885,831499984.0
2007-12-06 15:31:00,110.885,110.915,110.875,110.875,882499998.0
2007-12-06 15:32:00,110.87,110.905,110.87,110.895,625800002.0
2007-12-06 15:33:00,110.895,110.93,110.895,110.93,494999992.0
2007-12-06 15:34:00,110.925,110.93,110.91,110.93,496699993.0
2007-12-06 15:35:00,110.93,110.95,110.92,110.94,676900006.0
2007-12-06 15:36:00,110.93,110.94,110.92,110.93,2128999991.0
2007-12-06 15:37:00,110.905,110.925,110.885,110.925,2128999991.0
2007-12-06 15:38:00,110.925,110.955,110.925,110.925,734600000.0
2007-12-06 15:39:00,110.925,110.93,110.915,110.925,1394899994.0
2007-12-06 15:40:00,110.925,110.93,110.915,110.915,167500000.0
2007-12-06 15:41:00,110.915,110.915,110.86,110.86,201000000.0
2007-12-06 15:42:00,110.86,110.92,110.86,110.92,190100000.0
2007-12-06 15:43:00,110.92,110.94,110.91,110.91,244600000.0
2007-12-06 15:44:00,110.915,110.915,110.88,110.89,186300000.0
2007-12-06 15:45:00,110.89,110.89,110.82,110.835,354799998.0
2007-12-06 15:46:00,110.835,110.835,110.775,110.79,399750003.0
2007-12-06 15:47:00,110.79,110.8,110.755,110.775,256599999.0
2007-12-06 15:48:00,110.77,110.84,110.75,110.84,340900001.0
2007-12-06 15:49:00,110.84,110.84,110.79,110.81,397100002.0
2007-12-06 15:50:00,110.81,110.85,110.81,110.83,1101500007.0
2007-12-06 15:51:00,110.83,110.85,110.815,110.845,954800004.0
2007-12-06 15:52:00,110.845,110.885,110.84,110.86,381300000.0
2007-12-06 15:53:00,110.86,110.87,110.845,110.86,626400001.0
2007-12-06 15:54:00,110.86,110.87,110.835,110.855,844699984.0
2007-12-06 15:55:00,110.85,110.855,110.825,110.845,937599997.0
2007-12-06 15:56:00,110.845,110.86,110.82,110.825,402260001.0
2007-12-06 15:57:00,110.825,110.83,110.815,110.815,132100000.0
2007-12-06 15:58:00,110.815,110.82,110.81,110.815,426899999.0
2007-12-06 15:59:00,110.81,110.815,110.755,110.755,581500001.0
2007-12-06 16:00:00,110.76,110.77,110.75,110.76,713849991.0
2007-12-06 16:01:00,110.76,110.78,110.76,110.78,1294899991.0
2007-12-06 16:02:00,110.78,110.86,110.77,110.845,1355450001.0
2007-12-06 16:03:00,110.845,110.875,110.845,110.86,921950000.0
2007-12-06 16:04:00,110.86,110.875,110.86,110.87,650800000.0
2007-12-06 16:05:00,110.87,110.875,110.84,110.855,1707499995.0
2007-12-06 16:06:00,110.855,110.86,110.835,110.84,1110499998.0
2007-12-06 16:07:00,110.835,110.89,110.835,110.88,1235600000.0
2007-12-06 16:08:00,110.88,110.945,110.88,110.935,2062399998.0
2007-12-06 16:09:00,110.935,110.94,110.915,110.93,1097399999.0
2007-12-06 16:10:00,110.93,110.95,110.91,110.925,580600000.0
2007-12-06 16:11:00,110.925,110.94,110.915,110.93,172800000.0
2007-12-06 16:12:00,110.93,110.94,110.92,110.925,270000000.0
2007-12-06 16:13:00,110.925,110.925,110.895,110.895,522399999.0
2007-12-06 16:14:00,110.895,110.9,110.865,110.87,391899997.0
2007-12-06 16:15:00,110.875,110.89,110.86,110.89,341600000.0
2007-12-06 16:16:00,110.885,110.89,110.855,110.855,721199999.0
2007-12-06 16:17:00,110.855,110.87,110.855,110.86,380300000.0
2007-12-06 16:18:00,110.86,110.865,110.81,110.83,773700001.0
2007-12-06 16:19:00,110.83,110.87,110.83,110.86,315199998.0
2007-12-06 16:20:00,110.865,110.88,110.86,110.87,121699999.0
2007-12-06 16:21:00,110.87,110.915,110.86,110.89,1100099995.0
2007-12-06 16:22:00,110.89,110.895,110.85,110.86,438100006.0
2007-12-06 16:23:00,110.86,110.86,110.83,110.85,172100000.0
2007-12-06 16:24:00,110.85,110.85,110.79,110.79,979599998.0
2007-12-06 16:25:00,110.79,110.815,110.79,110.805,982599998.0
2007-12-06 16:26:00,110.805,110.815,110.79,110.8,1406899994.0
2007-12-06 16:27:00,110.8,110.85,110.8,110.85,370800000.0
2007-12-06 16:28:00,110.85,110.85,110.8,110.815,268800000.0
2007-12-06 16:29:00,110.815,110.825,110.75,110.775,1121500003.0
2007-12-06 16:30:00,110.78,110.825,110.765,110.825,2121399998.0
2007-12-06 16:31:00,111.13,111.15,111.12,111.14,1433999989.0
2007-12-06 16:32:00,110.895,110.91,110.885,110.91,1433999989.0
2007-12-06 16:33:00,110.91,110.93,110.9,110.92,638299998.0
2007-12-06 16:34:00,110.925,110.98,110.91,110.98,376100000.0
2007-12-06 16:35:00,110.98,110.985,110.93,110.93,270299999.0
2007-12-06 16:36:00,110.93,110.955,110.93,110.935,205700000.0
2007-12-06 16:37:00,110.935,110.96,110.91,110.955,272400000.0
2007-12-06 16:38:00,110.955,110.96,110.94,110.955,151100000.0
2007-12-06 16:39:00,110.955,110.96,110.915,110.94,297000000.0
2007-12-06 16:40:00,110.94,110.96,110.935,110.96,161199999.0
2007-12-06 16:41:00,110.96,110.96,110.92,110.93,316000000.0
2007-12-06 16:42:00,110.93,110.95,110.925,110.95,164800000.0
2007-12-06 16:43:00,110.95,110.965,110.93,110.96,1054399994.0
2007-12-06 16:44:00,110.955,110.955,110.92,110.92,186900000.0
2007-12-06 16:45:00,110.92,110.97,110.92,110.965,765400007.0
2007-12-06 16:46:00,110.965,111.025,110.96,111.02,230100000.0
2007-12-06 16:47:00,111.02,111.07,111.02,111.065,308600000.0
2007-12-06 16:48:00,111.065,111.08,111.05,111.075,354400000.0
2007-12-06 16:49:00,111.075,111.105,111.07,111.105,205100000.0
2007-12-06 16:50:00,111.105,111.115,111.075,111.105,1214599999.0
2007-12-06 16:51:00,111.11,111.13,111.09,111.1,1233599998.0
2007-12-06 16:52:00,111.1,111.105,111.065,111.075,869699996.0
2007-12-06 16:53:00,111.075,111.09,111.06,111.09,281200000.0
2007-12-06 16:54:00,111.09,111.11,111.08,111.11,811499994.0
2007-12-06 16:55:00,111.11,111.12,111.095,111.11,210900000.0
2007-12-06 16:56:00,111.11,111.13,111.105,111.125,416300000.0
2007-12-06 16:57:00,111.125,111.145,111.11,111.135,505900000.0
2007-12-06 16:58:00,111.13,111.2,111.125,111.18,1121400001.0
2007-12-06 16:59:00,111.18,111.19,111.14,111.16,744800000.0
2007-12-06 17:00:00,111.155,111.3,111.14,111.265,971200003.0
2007-12-06 17:01:00,111.27,111.27,111.225,111.225,1591200004.0
2007-12-06 17:02:00,111.225,111.245,111.215,111.24,1136499995.0
2007-12-06 17:03:00,111.24,111.255,111.175,111.175,1174429998.0
2007-12-06 17:04:00,111.175,111.175,111.13,111.13,1228099995.0
2007-12-06 17:05:00,111.13,111.14,111.075,111.115,898799998.0
2007-12-06 17:06:00,111.12,111.12,111.095,111.1,1634799996.0
2007-12-06 17:07:00,111.31,111.33,111.31,111.32,1784999982.0
2007-12-06 17:08:00,111.15,111.245,111.15,111.23,1784999982.0
2007-12-06 17:09:00,111.235,111.245,111.22,111.24,184300000.0
2007-12-06 17:10:00,111.24,111.25,111.2,111.25,120500000.0
2007-12-06 17:11:00,111.25,111.275,111.195,111.2,575400000.0
2007-12-06 17:12:00,111.205,111.225,111.2,111.2,612299997.0
2007-12-06 17:13:00,111.2,111.235,111.2,111.225,262000000.0
2007-12-06 17:14:00,111.225,111.23,111.18,111.23,135000000.0
2007-12-06 17:15:00,111.23,111.23,111.21,111.225,234900000.0
2007-12-06 17:16:00,111.225,111.24,111.21,111.23,288600000.0
2007-12-06 17:17:00,111.23,111.24,111.2,111.215,202100000.0
2007-12-06 17:18:00,111.215,111.215,111.205,111.21,68321000.0
2007-12-06 17:19:00,111.21,111.215,111.2,111.205,82872000.0
2007-12-06 17:20:00,111.205,111.205,111.17,111.185,560635003.0
2007-12-06 17:21:00,111.185,111.205,111.17,111.2,258100001.0
2007-12-06 17:22:00,111.2,111.23,111.19,111.19,277299999.0
2007-12-06 17:23:00,111.19,111.2,111.155,111.185,654799998.0
2007-12-06 17:24:00,111.185,111.2,111.12,111.135,748899999.0
2007-12-06 17:25:00,111.13,111.165,111.12,111.16,1290500002.0
2007-12-06 17:26:00,111.16,111.19,111.155,111.175,1738530003.0
2007-12-06 17:27:00,111.175,111.205,111.165,111.205,610200002.0
2007-12-06 17:28:00,111.205,111.205,111.165,111.17,583199999.0
2007-12-06 17:29:00,111.17,111.18,111.145,111.16,616500009.0
2007-12-06 17:30:00,111.155,111.17,111.14,111.155,865799995.0
2007-12-06 17:31:00,111.155,111.16,111.125,111.15,1050299996.0
2007-12-06 17:32:00,111.15,111.18,111.145,111.18,1036399999.0
2007-12-06 17:33:00,111.18,111.18,111.155,111.17,723000007.0
2007-12-06 17:34:00,111.17,111.19,111.165,111.175,317600000.0
2007-12-06 17:35:00,111.175,111.18,111.16,111.16,700400006.0
2007-12-06 17:36:00,111.16,111.175,111.155,111.16,597500000.0
2007-12-06 17:37:00,111.16,111.17,111.16,111.165,56700000.0
2007-12-06 17:38:00,111.165,111.19,111.16,111.185,706299995.0
2007-12-06 17:39:00,111.185,111.22,111.18,111.22,457800000.0
2007-12-06 17:40:00,111.22,111.225,111.2,111.205,815600007.0
2007-12-06 17:41:00,111.205,111.22,111.195,111.21,148799999.0
2007-12-06 17:42:00,111.21,111.23,111.195,111.215,214300000.0
2007-12-06 17:43:00,111.215,111.215,111.17,111.195,1166900001.0
2007-12-06 17:44:00,111.195,111.225,111.195,111.215,1295499998.0
2007-12-06 17:45:00,111.215,111.225,111.205,111.21,1084599999.0
2007-12-06 17:46:00,111.21,111.265,111.21,111.265,1437899996.0
2007-12-06 17:47:00,111.265,111.335,111.255,111.33,1006400002.0
2007-12-06 17:48:00,111.33,111.35,111.33,111.35,297000004.0
2007-12-06 17:49:00,111.35,111.365,111.33,111.36,803450007.0
2007-12-06 17:50:00,111.36,111.365,111.325,111.345,1424899997.0
2007-12-06 17:51:00,111.345,111.35,111.305,111.315,404400003.0
2007-12-06 17:52:00,111.315,111.345,111.305,111.34,1180300000.0
2007-12-06 17:53:00,111.34,111.345,111.315,111.315,1180199998.0
2007-12-06 17:54:00,111.315,111.335,111.3,111.3,1057199995.0
2007-12-06 17:55:00,111.03,111.06,111.03,111.06,1009700002.0
2007-12-06 17:56:00,111.275,111.3,111.275,111.285,1009700002.0
2007-12-06 17:57:00,111.275,111.295,111.27,111.285,956699999.0
2007-12-06 17:58:00,111.285,111.305,111.275,111.305,1128600001.0
2007-12-06 17:59:00,111.305,111.36,111.28,111.335,807800000.0
2007-12-06 18:00:00,111.05,111.05,111.03,111.04,1342700001.0
2007-12-06 18:01:00,111.32,111.335,111.31,111.325,1342700001.0
2007-12-06 18:02:00,111.32,111.325,111.305,111.305,1361699999.0
2007-12-06 18:03:00,111.305,111.325,111.295,111.315,1698500003.0
2007-12-06 18:04:00,111.315,111.32,111.3,111.31,1352599996.0
2007-12-06 18:05:00,111.31,111.325,111.31,111.315,1507499997.0
2007-12-06 18:06:00,111.315,111.325,111.31,111.325,514800000.0
2007-12-06 18:07:00,111.325,111.335,111.315,111.335,755899995.0
2007-12-06 18:08:00,111.33,111.355,111.325,111.34,1239999992.0
2007-12-06 18:09:00,111.34,111.345,111.315,111.32,942500000.0
2007-12-06 18:10:00,111.32,111.325,111.305,111.32,1219399999.0
2007-12-06 18:11:00,111.32,111.335,111.315,111.325,678599999.0
2007-12-06 18:12:00,111.325,111.335,111.3,111.335,1527500017.0
2007-12-06 18:13:00,111.335,111.335,111.325,111.335,977500005.0
2007-12-06 18:14:00,111.335,111.335,111.285,111.295,1536400004.0
2007-12-06 18:15:00,111.285,111.295,111.265,111.275,1573300001.0
2007-12-06 18:16:00,111.28,111.28,111.26,111.27,335499999.0
2007-12-06 18:17:00,111.27,111.295,111.265,111.29,574999999.0
2007-12-06 18:18:00,111.29,111.295,111.24,111.26,236900000.0
2007-12-06 18:19:00,111.26,111.265,111.235,111.24,495200000.0
2007-12-06 18:20:00,111.24,111.25,111.21,111.21,197100000.0
2007-12-06 18:21:00,111.21,111.21,111.175,111.21,531800000.0
2007-12-06 18:22:00,111.21,111.23,111.195,111.195,364000007.0
2007-12-06 18:23:00,111.195,111.25,111.195,111.24,292500000.0
2007-12-06 18:24:00,111.235,111.28,111.235,111.26,791300002.0
2007-12-06 18:25:00,111.26,111.265,111.25,111.26,154300001.0
2007-12-06 18:26:00,111.255,111.26,111.235,111.245,556099996.0
2007-12-06 18:27:00,111.245,111.275,111.24,111.255,273900003.0
2007-12-06 18:28:00,111.255,111.255,111.22,111.225,755799994.0
2007-12-06 18:29:00,111.23,111.26,111.22,111.24,863500002.0
2007-12-06 18:30:00,111.245,111.25,111.22,111.235,240899999.0
2007-12-06 18:31:00,111.24,111.245,111.225,111.235,317300000.0
2007-12-06 18:32:00,111.235,111.25,111.22,111.23,205199999.0
2007-12-06 18:33:00,111.23,111.245,111.22,111.24,821199992.0
2007-12-06 18:34:00,111.24,111.24,111.19,111.195,452000001.0
2007-12-06 18:35:00,111.19,111.21,111.145,111.145,1335600010.0
2007-12-06 18:36:00,111.145,111.17,111.135,111.165,792499996.0
2007-12-06 18:37:00,111.165,111.19,111.165,111.19,123200001.0
2007-12-06 18:38:00,111.19,111.19,111.16,111.16,361800002.0
2007-12-06 18:39:00,111.16,111.16,111.115,111.13,896499999.0
2007-12-06 18:40:00,111.13,111.14,111.09,111.135,1029299998.0
2007-12-06 18:41:00,111.13,111.15,111.12,111.13,226300000.0
2007-12-06 18:42:00,111.13,111.13,111.12,111.13,189300000.0
2007-12-06 18:43:00,111.13,111.135,111.125,111.13,409600001.0
2007-12-06 18:44:00,111.13,111.135,111.095,111.1,313400004.0
2007-12-06 18:45:00,111.1,111.12,111.1,111.12,264099997.0
2007-12-06 18:46:00,111.12,111.13,111.11,111.13,159600000.0
2007-12-06 18:47:00,111.13,111.13,111.115,111.125,395800000.0
2007-12-06 18:48:00,111.125,111.13,111.12,111.125,1398200002.0
2007-12-06 18:49:00,111.125,111.125,111.105,111.11,1602199997.0
2007-12-06 18:50:00,111.115,111.12,111.1,111.12,295199995.0
2007-12-06 18:51:00,111.12,111.12,111.085,111.1,245800000.0
2007-12-06 18:52:00,111.1,111.1,111.04,111.055,1356799991.0
2007-12-06 18:53:00,111.05,111.06,111.03,111.04,711199998.0
2007-12-06 18:54:00,111.04,111.05,111.015,111.03,521700000.0
2007-12-06 18:55:00,111.03,111.07,111.03,111.065,1105799993.0
2007-12-06 18:56:00,111.065,111.09,111.065,111.08,413800002.0
2007-12-06 18:57:00,111.08,111.08,111.055,111.055,302500004.0
2007-12-06 18:58:00,111.06,111.06,111.05,111.06,819199991.0
2007-12-06 18:59:00,111.055,111.06,111.05,111.055,226000001.0
2007-12-06 19:00:00,111.055,111.06,111.04,111.05,534370000.0
2007-12-06 19:01:00,111.05,111.06,111.05,111.05,118600000.0
2007-12-06 19:02:00,111.05,111.06,111.05,111.06,157300001.0
2007-12-06 19:03:00,111.055,111.065,111.055,111.06,703200017.0
2007-12-06 19:04:00,111.06,111.09,111.06,111.08,835799996.0
2007-12-06 19:05:00,111.075,111.105,111.075,111.105,679500006.0
2007-12-06 19:06:00,111.105,111.11,111.085,111.09,156999999.0
2007-12-06 19:07:00,111.09,111.11,111.09,111.11,221300004.0
2007-12-06 19:08:00,111.11,111.11,111.09,111.11,123700002.0
2007-12-06 19:09:00,111.11,111.12,111.11,111.115,160500000.0
2007-12-06 19:10:00,111.115,111.12,111.11,111.115,298100007.0
2007-12-06 19:11:00,111.115,111.115,111.09,111.095,248499996.0
2007-12-06 19:12:00,111.095,111.11,111.09,111.1,59900000.0
2007-12-06 19:13:00,111.1,111.11,111.095,111.1,487800002.0
2007-12-06 19:14:00,111.1,111.1,111.08,111.08,378000001.0
2007-12-06 19:15:00,111.08,111.115,111.07,111.11,1363899994.0
2007-12-06 19:16:00,111.11,111.14,111.11,111.125,308300002.0
2007-12-06 19:17:00,111.125,111.14,111.125,111.14,552400000.0
2007-12-06 19:18:00,111.14,111.15,111.13,111.14,424700001.0
2007-12-06 19:19:00,111.14,111.145,111.13,111.145,159100000.0
2007-12-06 19:20:00,111.145,111.15,111.14,111.14,25100000.0
2007-12-06 19:21:00,111.14,111.145,111.14,111.14,11200000.0
2007-12-06 19:22:00,111.14,111.14,111.125,111.13,250400000.0
2007-12-06 19:23:00,111.125,111.125,111.11,111.115,477400000.0
2007-12-06 19:24:00,111.12,111.155,111.12,111.155,319500000.0
2007-12-06 19:25:00,111.155,111.17,111.155,111.17,65200000.0
2007-12-06 19:26:00,111.17,111.17,111.155,111.16,582900009.0
2007-12-06 19:27:00,111.16,111.16,111.12,111.125,304699999.0
2007-12-06 19:28:00,111.125,111.13,111.11,111.125,241600000.0
2007-12-06 19:29:00,111.125,111.13,111.12,111.12,268800001.0
2007-12-06 19:30:00,111.12,111.14,111.11,111.12,331699998.0
2007-12-06 19:31:00,111.12,111.125,111.115,111.125,72500000.0
2007-12-06 19:32:00,111.125,111.125,111.115,111.12,101100000.0
2007-12-06 19:33:00,111.12,111.12,111.12,111.12,102400000.0
2007-12-06 19:34:00,111.12,111.12,111.115,111.12,73100000.0
2007-12-06 19:35:00,111.12,111.12,111.105,111.105,267799997.0
2007-12-06 19:36:00,111.11,111.13,111.105,111.125,568800003.0
2007-12-06 19:37:00,111.125,111.13,111.115,111.125,218800000.0
2007-12-06 19:38:00,111.125,111.125,111.115,111.115,94600000.0
2007-12-06 19:39:00,111.115,111.125,111.115,111.12,196300000.0
2007-12-06 19:40:00,111.12,111.13,111.115,111.12,228700000.0
2007-12-06 19:41:00,111.12,111.12,111.11,111.115,213499998.0
2007-12-06 19:42:00,111.115,111.12,111.11,111.115,175199998.0
2007-12-06 19:43:00,111.115,111.125,111.115,111.115,254999999.0
2007-12-06 19:44:00,111.115,111.12,111.105,111.11,290300000.0
2007-12-06 19:45:00,111.105,111.13,111.105,111.13,640300000.0
2007-12-06 19:46:00,111.125,111.14,111.125,111.13,556100001.0
2007-12-06 19:47:00,111.135,111.14,111.12,111.13,429399999.0
2007-12-06 19:48:00,111.13,111.135,111.12,111.125,224300000.0
2007-12-06 19:49:00,111.13,111.13,111.12,111.12,588300002.0
2007-12-06 19:50:00,111.12,111.135,111.1,111.1,152799999.0
2007-12-06 19:51:00,111.095,111.1,111.085,111.09,89700000.0
2007-12-06 19:52:00,111.09,111.105,111.085,111.09,167100000.0
2007-12-06 19:53:00,111.095,111.095,111.085,111.085,134899999.0
2007-12-06 19:54:00,111.09,111.12,111.09,111.115,121500000.0
2007-12-06 19:55:00,111.115,111.125,111.115,111.12,64700000.0
2007-12-06 19:56:00,111.12,111.13,111.12,111.125,89300000.0
2007-12-06 19:57:00,111.125,111.13,111.115,111.125,134899998.0
2007-12-06 19:58:00,111.125,111.13,111.115,111.125,266500003.0
2007-12-06 19:59:00,111.125,111.135,111.115,111.12,448599999.0
2007-12-06 20:00:00,111.115,111.135,111.115,111.135,448799998.0
2007-12-06 20:01:00,111.135,111.14,111.12,111.13,1675800000.0
2007-12-06 20:02:00,111.135,111.135,111.12,111.12,1322800006.0
2007-12-06 20:03:00,111.13,111.135,111.11,111.125,1118900003.0
2007-12-06 20:04:00,111.125,111.13,111.115,111.125,468100003.0
2007-12-06 20:05:00,111.125,111.125,111.08,111.08,766600000.0
2007-12-06 20:06:00,111.075,111.085,111.05,111.08,1288099998.0
2007-12-06 20:07:00,111.075,111.11,111.075,111.105,399199999.0
2007-12-06 20:08:00,111.105,111.11,111.09,111.105,199699998.0
2007-12-06 20:09:00,111.105,111.12,111.1,111.105,285699996.0
2007-12-06 20:10:00,111.1,111.13,111.1,111.13,359199998.0
2007-12-06 20:11:00,111.13,111.18,111.13,111.17,369100001.0
2007-12-06 20:12:00,111.17,111.18,111.16,111.175,368200000.0
2007-12-06 20:13:00,111.175,111.225,111.17,111.21,596300003.0
2007-12-06 20:14:00,111.21,111.26,111.21,111.25,245600000.0
2007-12-06 20:15:00,111.255,111.265,111.245,111.255,402300000.0
2007-12-06 20:16:00,111.25,111.255,111.22,111.235,724000000.0
2007-12-06 20:17:00,111.235,111.235,111.195,111.195,942800003.0
2007-12-06 20:18:00,111.195,111.2,111.185,111.195,851599997.0
2007-12-06 20:19:00,111.19,111.195,111.175,111.185,373399998.0
2007-12-06 20:20:00,111.185,111.195,111.185,111.195,231700000.0
2007-12-06 20:21:00,111.195,111.21,111.185,111.195,231400003.0
2007-12-06 20:22:00,111.195,111.2,111.19,111.195,130700000.0
2007-12-06 20:23:00,111.2,111.21,111.195,111.21,70600000.0
2007-12-06 20:24:00,111.21,111.21,111.2,111.2,94400000.0
2007-12-06 20:25:00,111.2,111.2,111.16,111.16,61000000.0
2007-12-06 20:26:00,111.16,111.185,111.155,111.18,465599997.0
2007-12-06 20:27:00,111.18,111.18,111.17,111.18,162199997.0
2007-12-06 20:28:00,111.18,111.18,111.17,111.18,403200002.0
2007-12-06 20:29:00,111.18,111.195,111.16,111.175,743530012.0
2007-12-06 20:30:00,111.175,111.18,111.175,111.18,159700000.0
2007-12-06 20:31:00,111.18,111.185,111.17,111.17,35300000.0
2007-12-06 20:32:00,111.17,111.175,111.16,111.16,212000000.0
2007-12-06 20:33:00,111.16,111.17,111.155,111.155,556299997.0
2007-12-06 20:34:00,111.155,111.16,111.15,111.15,138700000.0
2007-12-06 20:35:00,111.15,111.16,111.15,111.16,426900000.0
2007-12-06 20:36:00,111.16,111.205,111.16,111.2,29400000.0
2007-12-06 20:37:00,111.2,111.235,111.2,111.23,124350000.0
2007-12-06 20:38:00,111.23,111.23,111.22,111.23,26000000.0
2007-12-06 20:39:00,111.23,111.26,111.23,111.245,292600000.0
2007-12-06 20:40:00,111.245,111.31,111.24,111.305,1194690002.0
2007-12-06 20:41:00,111.37,111.37,111.36,111.37,1226899999.0
2007-12-06 20:42:00,111.35,111.35,111.32,111.33,1226899999.0
2007-12-06 20:43:00,111.37,111.37,111.37,111.37,1737200004.0
2007-12-06 20:44:00,111.335,111.335,111.315,111.315,1737200004.0
2007-12-06 20:45:00,111.315,111.325,111.275,111.275,2050100005.0
2007-12-06 20:46:00,111.275,111.275,111.225,111.235,1951900003.0
2007-12-06 20:47:00,111.235,111.235,111.22,111.225,1093299998.0
2007-12-06 20:48:00,111.41,111.41,111.4,111.4,269800004.0
2007-12-06 20:49:00,111.255,111.255,111.25,111.25,269800004.0
2007-12-06 20:50:00,111.25,111.25,111.215,111.225,1123400010.0
2007-12-06 20:51:00,111.39,111.4,111.39,111.4,951300002.0
2007-12-06 20:52:00,111.235,111.255,111.235,111.24,951300002.0
2007-12-06 20:53:00,111.24,111.245,111.225,111.225,1244299990.0
2007-12-06 20:54:00,111.225,111.235,111.22,111.225,2025800002.0
2007-12-06 20:55:00,111.225,111.23,111.175,111.175,1643200031.0
2007-12-06 20:56:00,111.175,111.185,111.165,111.185,1584900016.0
2007-12-06 20:57:00,111.185,111.22,111.18,111.205,411800000.0
2007-12-06 20:58:00,111.205,111.22,111.2,111.2,559300002.0
2007-12-06 20:59:00,111.2,111.22,111.2,111.22,943799994.0
2007-12-06 21:00:00,111.22,111.23,111.18,111.22,607499999.0
2007-12-06 21:01:00,111.215,111.23,111.2,111.225,139500000.0
2007-12-06 21:02:00,111.22,111.225,111.21,111.215,284999998.0
2007-12-06 21:03:00,111.21,111.225,111.21,111.225,177500000.0
2007-12-06 21:04:00,111.225,111.255,111.225,111.255,693499998.0
2007-12-06 21:05:00,111.255,111.26,111.235,111.235,340900000.0
2007-12-06 21:06:00,111.235,111.265,111.235,111.26,114600000.0
2007-12-06 21:07:00,111.26,111.305,111.245,111.3,1085199998.0
2007-12-06 21:08:00,111.305,111.315,111.295,111.315,850299992.0
2007-12-06 21:09:00,111.315,111.33,111.31,111.32,244200000.0
2007-12-06 21:10:00,111.32,111.34,111.32,111.33,399500002.0
2007-12-06 21:11:00,111.33,111.355,111.32,111.35,562000000.0
2007-12-06 21:12:00,111.35,111.355,111.33,111.34,945800002.0
2007-12-06 21:13:00,111.34,111.355,111.33,111.35,799200006.0
2007-12-06 21:14:00,111.35,111.355,111.335,111.345,832699999.0
2007-12-06 21:15:00,111.345,111.365,111.335,111.34,1239999993.0
2007-12-06 21:16:00,111.34,111.345,111.33,111.345,1147199995.0
2007-12-06 21:17:00,111.345,111.345,111.325,111.325,717899993.0
2007-12-06 21:18:00,111.325,111.33,111.31,111.32,472100002.0
2007-12-06 21:19:00,111.32,111.355,111.32,111.355,791499992.0
2007-12-06 21:20:00,111.355,111.37,111.35,111.365,182100000.0
2007-12-06 21:21:00,111.365,111.375,111.335,111.37,512699999.0
2007-12-06 21:22:00,111.37,111.375,111.355,111.365,815899997.0
2007-12-06 21:23:00,111.365,111.365,111.35,111.35,770400000.0
2007-12-06 21:24:00,111.35,111.365,111.345,111.345,1079099999.0
2007-12-06 21:25:00,111.345,111.355,111.345,111.35,333200000.0
2007-12-06 21:26:00,111.35,111.355,111.33,111.335,658300001.0
2007-12-06 21:27:00,111.335,111.36,111.33,111.36,179700000.0
2007-12-06 21:28:00,111.36,111.365,111.345,111.365,276900000.0
2007-12-06 21:29:00,111.365,111.37,111.36,111.36,127200000.0
2007-12-06 21:30:00,111.36,111.365,111.355,111.365,402800000.0
2007-12-06 21:31:00,111.365,111.38,111.36,111.375,413200000.0
2007-12-06 21:32:00,111.375,111.43,111.375,111.41,510500005.0
2007-12-06 21:33:00,111.41,111.425,111.405,111.41,207099996.0
2007-12-06 21:34:00,111.41,111.415,111.405,111.405,629900000.0
2007-12-06 21:35:00,111.405,111.425,111.375,111.375,933399995.0
2007-12-06 21:36:00,111.375,111.375,111.325,111.365,971200002.0
2007-12-06 21:37:00,111.365,111.365,111.345,111.36,262199999.0
2007-12-06 21:38:00,111.36,111.375,111.355,111.375,53500000.0
2007-12-06 21:39:00,111.375,111.39,111.365,111.38,119100000.0
2007-12-06 21:40:00,111.38,111.42,111.375,111.38,844899985.0
2007-12-06 21:41:00,111.38,111.39,111.365,111.375,756599987.0
2007-12-06 21:42:00,111.375,111.375,111.365,111.365,826800000.0
2007-12-06 21:43:00,111.365,111.38,111.365,111.38,616200003.0
2007-12-06 21:44:00,111.38,111.38,111.365,111.38,128600000.0
2007-12-06 21:45:00,111.38,111.425,111.38,111.41,525199993.0
2007-12-06 21:46:00,111.415,111.43,111.41,111.425,159900000.0
2007-12-06 21:47:00,111.42,111.43,111.405,111.425,451900002.0
2007-12-06 21:48:00,111.425,111.425,111.41,111.415,419200001.0
2007-12-06 21:49:00,111.415,111.43,111.41,111.42,233900000.0
2007-12-06 21:50:00,111.42,111.425,111.4,111.405,371100000.0
2007-12-06 21:51:00,111.405,111.41,111.39,111.4,618799995.0
2007-12-06 21:52:00,111.4,111.42,111.395,111.4,811200000.0
2007-12-06 21:53:00,111.4,111.425,111.4,111.415,485799999.0
2007-12-06 21:54:00,111.415,111.43,111.405,111.425,431699997.0
2007-12-06 21:55:00,111.425,111.425,111.405,111.405,175100000.0
2007-12-06 21:56:00,111.405,111.415,111.405,111.41,231800004.0
2007-12-06 21:57:00,111.41,111.41,111.395,111.4,531000001.0
2007-12-06 21:58:00,111.395,111.415,111.39,111.39,513200001.0
2007-12-06 21:59:00,111.39,111.41,111.39,111.395,602500000.0
2007-12-06 22:00:00,111.395,111.425,111.395,111.42,437900001.0
2007-12-06 22:01:00,111.42,111.44,111.415,111.435,318300000.0
2007-12-06 22:02:00,111.435,111.46,111.43,111.445,248100000.0
2007-12-06 22:03:00,111.445,111.445,111.42,111.43,195300000.0
2007-12-06 22:04:00,111.43,111.435,111.415,111.42,137700000.0
2007-12-06 22:05:00,111.42,111.43,111.415,111.42,102000000.0
2007-12-06 22:06:00,111.425,111.43,111.42,111.43,29000000.0
2007-12-06 22:07:00,111.43,111.43,111.395,111.4,204800000.0
2007-12-06 22:08:00,111.4,111.405,111.365,111.395,806200000.0
2007-12-06 22:09:00,111.395,111.405,111.38,111.385,196800000.0
2007-12-06 22:10:00,111.39,111.39,111.375,111.375,149899998.0
2007-12-06 22:11:00,111.375,111.415,111.375,111.41,503800000.0
2007-12-06 22:12:00,111.415,111.43,111.41,111.41,121700000.0
2007-12-06 22:13:00,111.41,111.42,111.41,111.41,59900000.0
2007-12-06 22:14:00,111.41,111.41,111.36,111.365,192900000.0
2007-12-06 22:15:00,111.365,111.41,111.36,111.405,744999997.0
2007-12-06 22:16:00,111.405,111.42,111.4,111.41,222300000.0
2007-12-06 22:17:00,111.41,111.42,111.41,111.41,78800000.0
2007-12-06 22:18:00,111.41,111.415,111.39,111.4,184400000.0
2007-12-06 22:19:00,111.4,111.415,111.395,111.41,263000006.0
2007-12-06 22:20:00,111.415,111.415,111.4,111.4,52500000.0
2007-12-06 22:21:00,111.4,111.415,111.395,111.395,120100000.0
2007-12-06 22:22:00,111.4,111.4,111.36,111.36,192700000.0
2007-12-06 22:23:00,111.36,111.375,111.32,111.34,131800000.0
2007-12-06 22:24:00,111.34,111.34,111.325,111.335,330700000.0
2007-12-06 22:25:00,111.335,111.34,111.33,111.33,126200000.0
2007-12-06 22:26:00,111.33,111.35,111.325,111.345,154400000.0
2007-12-06 22:27:00,111.35,111.35,111.34,111.35,171200000.0
2007-12-06 22:28:00,111.35,111.35,111.33,111.345,102300000.0
2007-12-06 22:29:00,111.345,111.35,111.335,111.35,530900006.0
2007-12-06 22:30:00,111.35,111.35,111.325,111.33,741500000.0
2007-12-06 22:31:00,111.33,111.335,111.32,111.325,263399997.0
2007-12-06 22:32:00,111.325,111.33,111.31,111.325,78700000.0
2007-12-06 22:33:00,111.325,111.325,111.31,111.31,236900000.0
2007-12-06 22:34:00,111.31,111.33,111.305,111.325,580300000.0
2007-12-06 22:35:00,111.325,111.335,111.32,111.335,229400000.0
2007-12-06 22:36:00,111.335,111.38,111.335,111.38,164200000.0
2007-12-06 22:37:00,111.38,111.385,111.345,111.36,118500000.0
2007-12-06 22:38:00,111.36,111.36,111.335,111.35,439700001.0
2007-12-06 22:39:00,111.35,111.35,111.335,111.335,147100000.0
2007-12-06 22:40:00,111.335,111.36,111.335,111.36,441800001.0
2007-12-06 22:41:00,111.36,111.365,111.33,111.345,1193299997.0
2007-12-06 22:42:00,111.345,111.355,111.33,111.345,965499997.0
2007-12-06 22:43:00,111.345,111.355,111.345,111.355,674300004.0
2007-12-06 22:44:00,111.355,111.355,111.345,111.355,326100000.0
2007-12-06 22:45:00,111.35,111.365,111.34,111.345,630800000.0
2007-12-06 22:46:00,111.345,111.345,111.315,111.32,535599999.0
2007-12-06 22:47:00,111.32,111.34,111.315,111.34,464700000.0
2007-12-06 22:48:00,111.34,111.34,111.325,111.33,163700000.0
2007-12-06 22:49:00,111.335,111.335,111.305,111.315,540800000.0
2007-12-06 22:50:00,111.315,111.335,111.295,111.335,815000000.0
2007-12-06 22:51:00,111.335,111.36,111.335,111.34,441400000.0
2007-12-06 22:52:00,111.345,111.355,111.31,111.31,377000000.0
2007-12-06 22:53:00,111.31,111.35,111.31,111.345,317100000.0
2007-12-06 22:54:00,111.345,111.345,111.3,111.315,311400000.0
2007-12-06 22:55:00,111.315,111.315,111.265,111.265,763300000.0
2007-12-06 22:56:00,111.265,111.275,111.265,111.265,142900000.0
2007-12-06 22:57:00,111.265,111.27,111.26,111.26,115200000.0
2007-12-06 22:58:00,111.26,111.275,111.25,111.275,510199999.0
2007-12-06 22:59:00,111.275,111.285,111.255,111.285,1217999995.0
2007-12-06 23:00:00,111.28,111.325,111.28,111.28,590300006.0
2007-12-06 23:01:00,111.275,111.28,111.26,111.26,320600000.0
2007-12-06 23:02:00,111.26,111.265,111.235,111.235,453700000.0
2007-12-06 23:03:00,111.235,111.235,111.215,111.235,374499996.0
2007-12-06 23:04:00,111.235,111.235,111.23,111.235,55800000.0
2007-12-06 23:05:00,111.235,111.24,111.23,111.235,14500000.0
2007-12-06 23:06:00,111.235,111.235,111.23,111.235,101800000.0
2007-12-06 23:07:00,111.235,111.24,111.22,111.24,299700000.0
2007-12-06 23:08:00,111.24,111.24,111.23,111.235,166800001.0
2007-12-06 23:09:00,111.235,111.24,111.23,111.235,105300000.0
2007-12-06 23:10:00,111.235,111.255,111.235,111.255,113000000.0
2007-12-06 23:11:00,111.255,111.26,111.255,111.255,26000000.0
2007-12-06 23:12:00,111.255,111.305,111.255,111.305,507100000.0
2007-12-06 23:13:00,111.305,111.305,111.275,111.295,81500000.0
2007-12-06 23:14:00,111.295,111.295,111.28,111.28,102400000.0
2007-12-06 23:15:00,111.28,111.285,111.28,111.285,17600000.0
2007-12-06 23:16:00,111.285,111.285,111.285,111.285,5400000.0
2007-12-06 23:17:00,111.28,111.285,111.265,111.265,90000000.0
2007-12-06 23:18:00,111.265,111.27,111.26,111.27,30100000.0
2007-12-06 23:19:00,111.27,111.295,111.27,111.29,130300000.0
2007-12-06 23:20:00,111.29,111.29,111.28,111.28,36700000.0
2007-12-06 23:21:00,111.28,111.28,111.275,111.275,102100000.0
2007-12-06 23:22:00,111.275,111.275,111.27,111.27,9500000.0
2007-12-06 23:23:00,111.27,111.28,111.265,111.27,76200000.0
2007-12-06 23:24:00,111.275,111.28,111.275,111.28,3800000.0
2007-12-06 23:25:00,111.28,111.28,111.27,111.27,43500000.0
2007-12-06 23:26:00,111.27,111.28,111.26,111.28,120399998.0
2007-12-06 23:27:00,111.28,111.28,111.26,111.27,81300000.0
2007-12-06 23:28:00,111.27,111.27,111.255,111.27,171399999.0
2007-12-06 23:29:00,111.27,111.275,111.26,111.275,69200000.0
2007-12-06 23:30:00,111.28,111.285,111.265,111.265,332099999.0
2007-12-06 23:31:00,111.265,111.28,111.245,111.265,165000001.0
2007-12-06 23:32:00,111.265,111.265,111.25,111.265,87400000.0
2007-12-06 23:33:00,111.265,111.265,111.255,111.26,215000000.0
2007-12-06 23:34:00,111.26,111.26,111.24,111.255,291600000.0
2007-12-06 23:35:00,111.255,111.255,111.25,111.25,16300000.0
2007-12-06 23:36:00,111.25,111.25,111.235,111.235,218200000.0
2007-12-06 23:37:00,111.24,111.245,111.22,111.22,99399999.0
2007-12-06 23:38:00,111.22,111.23,111.205,111.215,167999996.0
2007-12-06 23:39:00,111.215,111.23,111.21,111.22,324399998.0
2007-12-06 23:40:00,111.215,111.22,111.21,111.22,289099998.0
2007-12-06 23:41:00,111.22,111.24,111.22,111.235,149500000.0
2007-12-06 23:42:00,111.23,111.245,111.23,111.24,284499996.0
2007-12-06 23:43:00,111.235,111.24,111.22,111.22,149500001.0
2007-12-06 23:44:00,111.225,111.225,111.215,111.22,249499998.0
2007-12-06 23:45:00,111.22,111.235,111.215,111.235,330900001.0
2007-12-06 23:46:00,111.235,111.235,111.225,111.23,49500000.0
2007-12-06 23:47:00,111.23,111.265,111.23,111.26,377399994.0
2007-12-06 23:48:00,111.26,111.295,111.255,111.28,607400004.0
2007-12-06 23:49:00,111.28,111.295,111.275,111.295,38200000.0
2007-12-06 23:50:00,111.295,111.355,111.285,111.35,695099998.0
2007-12-06 23:51:00,111.35,111.35,111.305,111.305,346299998.0
2007-12-06 23:52:00,111.305,111.305,111.28,111.28,59000000.0
2007-12-06 23:53:00,111.28,111.305,111.28,111.295,36200000.0
2007-12-06 23:54:00,111.295,111.295,111.285,111.295,67600000.0
2007-12-06 23:55:00,111.295,111.31,111.29,111.29,77900000.0
2007-12-06 23:56:00,111.29,111.29,111.285,111.285,48000000.0
2007-12-06 23:57:00,111.285,111.305,111.285,111.305,343900001.0
2007-12-06 23:58:00,111.305,111.305,111.285,111.295,275300000.0
2007-12-06 23:59:00,111.29,111.325,111.285,111.3,446000000.0
2007-12-07 00:00:00,111.3,111.305,111.27,111.285,328000000.0
2007-12-07 00:01:00,111.285,111.285,111.285,111.285,249700000.0
2007-12-07 00:02:00,111.285,111.285,111.245,111.25,341100000.0
2007-12-07 00:03:00,111.245,111.265,111.2,111.23,419200000.0
2007-12-07 00:04:00,111.23,111.235,111.225,111.235,338399999.0
2007-12-07 00:05:00,111.25,111.25,111.235,111.245,544000000.0
2007-12-07 00:06:00,111.24,111.24,111.235,111.24,256000000.0
2007-12-07 00:07:00,111.235,111.245,111.23,111.235,581699998.0
2007-12-07 00:08:00,111.235,111.235,111.21,111.225,408200000.0
2007-12-07 00:09:00,111.225,111.225,111.21,111.225,435300000.0
2007-12-07 00:10:00,111.225,111.225,111.22,111.225,97700000.0
2007-12-07 00:11:00,111.225,111.225,111.205,111.21,312000000.0
2007-12-07 00:12:00,111.21,111.23,111.21,111.23,282200000.0
2007-12-07 00:13:00,111.23,111.265,111.225,111.25,193300000.0
2007-12-07 00:14:00,111.25,111.265,111.245,111.245,122200000.0
2007-12-07 00:15:00,111.245,111.26,111.245,111.26,261900000.0
2007-12-07 00:16:00,111.26,111.26,111.25,111.255,111300000.0
2007-12-07 00:17:00,111.26,111.265,111.255,111.265,164200000.0
2007-12-07 00:18:00,111.265,111.265,111.255,111.265,87800000.0
2007-12-07 00:19:00,111.265,111.265,111.265,111.265,24300000.0
2007-12-07 00:20:00,111.255,111.265,111.25,111.255,131000000.0
2007-12-07 00:21:00,111.255,111.255,111.25,111.25,37600000.0
2007-12-07 00:22:00,111.31,111.33,111.31,111.32,533300000.0
2007-12-07 00:23:00,111.255,111.305,111.25,111.28,533300000.0
2007-12-07 00:24:00,111.28,111.28,111.27,111.27,108299999.0
2007-12-07 00:25:00,111.27,111.28,111.265,111.275,47000000.0
2007-12-07 00:26:00,111.28,111.285,111.275,111.275,45400000.0
2007-12-07 00:27:00,111.275,111.29,111.275,111.285,171500000.0
2007-12-07 00:28:00,111.28,111.285,111.28,111.285,72599997.0
2007-12-07 00:29:00,111.285,111.295,111.285,111.285,178200005.0
2007-12-07 00:30:00,111.285,111.29,111.285,111.285,255100004.0
2007-12-07 00:31:00,111.285,111.285,111.285,111.285,20700001.0
2007-12-07 00:32:00,111.3,111.3,111.285,111.3,92199999.0
2007-12-07 00:33:00,111.28,111.28,111.27,111.27,14300000.0
2007-12-07 00:34:00,111.3,111.3,111.3,111.3,14300000.0
2007-12-07 00:35:00,111.3,111.3,111.3,111.3,69600000.0
2007-12-07 00:36:00,111.3,111.3,111.285,111.295,74200000.0
2007-12-07 00:37:00,111.295,111.295,111.28,111.295,147000000.0
2007-12-07 00:38:00,111.295,111.295,111.28,111.28,102600000.0
2007-12-07 00:39:00,111.28,111.28,111.275,111.275,44800000.0
2007-12-07 00:40:00,111.275,111.28,111.275,111.28,35200000.0
2007-12-07 00:41:00,111.28,111.28,111.275,111.28,98700000.0
2007-12-07 00:42:00,111.28,111.28,111.275,111.28,54400000.0
2007-12-07 00:43:00,111.28,111.285,111.265,111.275,340300000.0
2007-12-07 00:44:00,111.27,111.275,111.265,111.275,74700000.0
2007-12-07 00:45:00,111.275,111.285,111.27,111.285,40100000.0
2007-12-07 00:46:00,111.285,111.285,111.255,111.26,146999998.0
2007-12-07 00:47:00,111.26,111.26,111.21,111.21,318999997.0
2007-12-07 00:48:00,111.21,111.265,111.21,111.26,309900000.0
2007-12-07 00:49:00,111.26,111.275,111.255,111.26,319899996.0
2007-12-07 00:50:00,111.26,111.275,111.26,111.26,51900000.0
2007-12-07 00:51:00,111.26,111.265,111.255,111.255,82999998.0
2007-12-07 00:52:00,111.26,111.26,111.26,111.26,400000.0
2007-12-07 00:53:00,111.26,111.26,111.255,111.255,67000001.0
2007-12-07 00:54:00,111.26,111.26,111.25,111.255,159100000.0
2007-12-07 00:55:00,111.255,111.26,111.25,111.255,83200000.0
2007-12-07 00:56:00,111.255,111.255,111.23,111.245,193400000.0
2007-12-07 00:57:00,111.245,111.245,111.22,111.22,117800000.0
2007-12-07 00:58:00,111.215,111.225,111.21,111.225,143600000.0
2007-12-07 00:59:00,111.22,111.23,111.215,111.23,57800000.0
2007-12-07 01:00:00,111.22,111.24,111.22,111.24,93700000.0
2007-12-07 01:01:00,111.24,111.24,111.24,111.24,111200000.0
2007-12-07 01:02:00,111.24,111.255,111.24,111.25,28100000.0
2007-12-07 01:03:00,111.25,111.26,111.245,111.26,361400000.0
2007-12-07 01:04:00,111.26,111.29,111.26,111.29,278700000.0
2007-12-07 01:05:00,111.295,111.295,111.275,111.28,593799999.0
2007-12-07 01:06:00,111.285,111.315,111.275,111.305,1221099998.0
2007-12-07 01:07:00,111.305,111.32,111.305,111.32,356600000.0
2007-12-07 01:08:00,111.32,111.32,111.305,111.305,22000000.0
2007-12-07 01:09:00,111.305,111.32,111.3,111.315,184099999.0
2007-12-07 01:10:00,111.315,111.315,111.3,111.31,56200000.0
2007-12-07 01:11:00,111.31,111.335,111.31,111.33,43500000.0
2007-12-07 01:12:00,111.33,111.35,111.325,111.34,298000000.0
2007-12-07 01:13:00,111.34,111.34,111.325,111.335,104000000.0
2007-12-07 01:14:00,111.335,111.34,111.335,111.34,32700000.0
2007-12-07 01:15:00,111.34,111.34,111.33,111.335,332000000.0
2007-12-07 01:16:00,111.335,111.335,111.29,111.295,349600000.0
2007-12-07 01:17:00,111.295,111.31,111.265,111.265,639900000.0
2007-12-07 01:18:00,111.265,111.28,111.25,111.28,137500000.0
2007-12-07 01:19:00,111.28,111.29,111.275,111.285,59000000.0
2007-12-07 01:20:00,111.285,111.295,111.27,111.29,319900002.0
2007-12-07 01:21:00,111.29,111.325,111.29,111.325,247700004.0
2007-12-07 01:22:00,111.325,111.33,111.32,111.33,65800000.0
2007-12-07 01:23:00,111.33,111.34,111.32,111.32,86100000.0
2007-12-07 01:24:00,111.32,111.325,111.315,111.325,114500000.0
2007-12-07 01:25:00,111.325,111.325,111.285,111.305,388400000.0
2007-12-07 01:26:00,111.305,111.31,111.295,111.305,66400000.0
2007-12-07 01:27:00,111.3,111.305,111.29,111.305,649000000.0
2007-12-07 01:28:00,111.305,111.305,111.28,111.295,73200000.0
2007-12-07 01:29:00,111.295,111.305,111.28,111.295,216200000.0
2007-12-07 01:30:00,111.295,111.295,111.27,111.285,195800001.0
2007-12-07 01:31:00,111.285,111.285,111.28,111.28,52600000.0
2007-12-07 01:32:00,111.28,111.29,111.27,111.28,141500000.0
2007-12-07 01:33:00,111.28,111.285,111.27,111.275,49200000.0
2007-12-07 01:34:00,111.275,111.285,111.27,111.285,146800000.0
2007-12-07 01:35:00,111.285,111.285,111.23,111.27,368900000.0
2007-12-07 01:36:00,111.275,111.285,111.275,111.285,169400000.0
2007-12-07 01:37:00,111.285,111.29,111.285,111.285,31600000.0
2007-12-07 01:38:00,111.285,111.285,111.28,111.28,188500000.0
2007-12-07 01:39:00,111.285,111.31,111.285,111.29,179800000.0
2007-12-07 01:40:00,111.285,111.3,111.28,111.295,146899999.0
2007-12-07 01:41:00,111.295,111.295,111.29,111.295,44200000.0
2007-12-07 01:42:00,111.295,111.295,111.29,111.29,92800000.0
2007-12-07 01:43:00,111.29,111.3,111.28,111.29,163200000.0
2007-12-07 01:44:00,111.29,111.3,111.275,111.275,140200000.0
2007-12-07 01:45:00,111.275,111.305,111.265,111.305,70799999.0
2007-12-07 01:46:00,111.305,111.325,111.295,111.325,282099993.0
2007-12-07 01:47:00,111.325,111.325,111.315,111.315,121300000.0
2007-12-07 01:48:00,111.315,111.32,111.315,111.32,142800000.0
2007-12-07 01:49:00,111.32,111.345,111.315,111.32,156600000.0
2007-12-07 01:50:00,111.335,111.4,111.33,111.39,449200000.0
2007-12-07 01:51:00,111.39,111.4,111.325,111.375,398599998.0
2007-12-07 01:52:00,111.37,111.37,111.35,111.37,35700000.0
2007-12-07 01:53:00,111.365,111.37,111.36,111.36,34100000.0
2007-12-07 01:54:00,111.36,111.37,111.355,111.36,33400000.0
2007-12-07 01:55:00,111.365,111.37,111.36,111.36,95000000.0
2007-12-07 01:56:00,111.36,111.4,111.355,111.375,298800000.0
2007-12-07 01:57:00,111.375,111.375,111.35,111.365,618399998.0
2007-12-07 01:58:00,111.365,111.37,111.36,111.37,69000000.0
2007-12-07 01:59:00,111.37,111.38,111.37,111.375,71600000.0
2007-12-07 02:00:00,111.375,111.38,111.365,111.375,203900000.0
2007-12-07 02:01:00,111.375,111.385,111.37,111.385,79300000.0
2007-12-07 02:02:00,111.385,111.415,111.385,111.415,33400000.0
2007-12-07 02:03:00,111.415,111.415,111.38,111.39,405899989.0
2007-12-07 02:04:00,111.39,111.435,111.39,111.425,696499998.0
2007-12-07 02:05:00,111.425,111.43,111.405,111.43,275300002.0
2007-12-07 02:06:00,111.43,111.435,111.4,111.41,143700000.0
2007-12-07 02:07:00,111.405,111.41,111.37,111.38,642500000.0
2007-12-07 02:08:00,111.37,111.4,111.365,111.39,239600000.0
2007-12-07 02:09:00,111.39,111.39,111.38,111.385,80200000.0
2007-12-07 02:10:00,111.39,111.39,111.365,111.39,276599997.0
2007-12-07 02:11:00,111.39,111.4,111.375,111.4,392799988.0
2007-12-07 02:12:00,111.4,111.405,111.395,111.395,413299997.0
2007-12-07 02:13:00,111.4,111.42,111.39,111.405,648499980.0
2007-12-07 02:14:00,111.405,111.41,111.405,111.41,274600000.0
2007-12-07 02:15:00,111.41,111.41,111.4,111.4,201600000.0
2007-12-07 02:16:00,111.4,111.4,111.36,111.37,181700000.0
2007-12-07 02:17:00,111.375,111.41,111.375,111.38,296399998.0
2007-12-07 02:18:00,111.38,111.395,111.38,111.39,122100000.0
2007-12-07 02:19:00,111.39,111.39,111.37,111.38,83800000.0
2007-12-07 02:20:00,111.375,111.385,111.37,111.375,64300000.0
2007-12-07 02:21:00,111.375,111.375,111.37,111.375,13800000.0
2007-12-07 02:22:00,111.375,111.375,111.35,111.355,27900000.0
2007-12-07 02:23:00,111.355,111.375,111.35,111.365,152100000.0
2007-12-07 02:24:00,111.365,111.37,111.355,111.36,140200000.0
2007-12-07 02:25:00,111.36,111.365,111.36,111.36,13800000.0
2007-12-07 02:26:00,111.36,111.37,111.355,111.355,60600000.0
2007-12-07 02:27:00,111.36,111.38,111.345,111.345,42500000.0
2007-12-07 02:28:00,111.345,111.345,111.335,111.34,61400000.0
2007-12-07 02:29:00,111.34,111.345,111.335,111.34,183000000.0
2007-12-07 02:30:00,111.34,111.345,111.335,111.34,141800000.0
2007-12-07 02:31:00,111.335,111.35,111.335,111.34,304100000.0
2007-12-07 02:32:00,111.345,111.38,111.34,111.37,381899984.0
2007-12-07 02:33:00,111.365,111.385,111.36,111.385,477200000.0
2007-12-07 02:34:00,111.385,111.39,111.38,111.385,238000000.0
2007-12-07 02:35:00,111.385,111.39,111.375,111.385,403000003.0
2007-12-07 02:36:00,111.385,111.39,111.385,111.39,41000000.0
2007-12-07 02:37:00,111.39,111.39,111.375,111.38,114900000.0
2007-12-07 02:38:00,111.38,111.38,111.38,111.38,90800000.0
2007-12-07 02:39:00,111.38,111.38,111.375,111.375,13300000.0
2007-12-07 02:40:00,111.375,111.39,111.375,111.385,67700000.0
2007-12-07 02:41:00,111.385,111.385,111.38,111.38,24400000.0
2007-12-07 02:42:00,111.38,111.38,111.36,111.36,72800000.0
2007-12-07 02:43:00,111.37,111.385,111.37,111.38,180100000.0
2007-12-07 02:44:00,111.38,111.39,111.375,111.39,59000000.0
2007-12-07 02:45:00,111.39,111.41,111.38,111.395,218100000.0
2007-12-07 02:46:00,111.395,111.4,111.38,111.385,67800000.0
2007-12-07 02:47:00,111.385,111.39,111.365,111.37,239100000.0
2007-12-07 02:48:00,111.37,111.39,111.365,111.39,257300000.0
2007-12-07 02:49:00,111.39,111.395,111.385,111.385,24200000.0
2007-12-07 02:50:00,111.385,111.39,111.375,111.38,125700000.0
2007-12-07 02:51:00,111.375,111.38,111.365,111.38,173999999.0
2007-12-07 02:52:00,111.385,111.405,111.375,111.405,227400000.0
2007-12-07 02:53:00,111.41,111.43,111.405,111.42,224400000.0
2007-12-07 02:54:00,111.42,111.45,111.42,111.44,322300000.0
2007-12-07 02:55:00,111.445,111.455,111.435,111.45,298600000.0
2007-12-07 02:56:00,111.45,111.45,111.425,111.425,60300000.0
2007-12-07 02:57:00,111.425,111.43,111.4,111.41,546299998.0
2007-12-07 02:58:00,111.41,111.41,111.38,111.38,405925000.0
2007-12-07 02:59:00,111.38,111.385,111.37,111.37,162600000.0
2007-12-07 03:00:00,111.375,111.38,111.36,111.365,78200000.0
2007-12-07 03:01:00,111.365,111.37,111.335,111.335,66000000.0
2007-12-07 03:02:00,111.335,111.355,111.32,111.345,141600000.0
2007-12-07 03:03:00,111.345,111.36,111.345,111.36,100300000.0
2007-12-07 03:04:00,111.36,111.36,111.335,111.34,87500000.0
2007-12-07 03:05:00,111.34,111.345,111.3,111.325,157500001.0
2007-12-07 03:06:00,111.325,111.34,111.325,111.335,12500000.0
2007-12-07 03:07:00,111.33,111.36,111.33,111.36,101100000.0
2007-12-07 03:08:00,111.36,111.36,111.33,111.34,112800000.0
2007-12-07 03:09:00,111.34,111.34,111.33,111.335,142400000.0
2007-12-07 03:10:00,111.33,111.335,111.325,111.33,245550000.0
2007-12-07 03:11:00,111.33,111.375,111.325,111.36,626300000.0
2007-12-07 03:12:00,111.36,111.37,111.355,111.37,245800000.0
2007-12-07 03:13:00,111.37,111.37,111.36,111.36,79900000.0
2007-12-07 03:14:00,111.36,111.36,111.345,111.345,108000000.0
2007-12-07 03:15:00,111.345,111.345,111.34,111.34,221500000.0
2007-12-07 03:16:00,111.34,111.36,111.34,111.35,108200000.0
2007-12-07 03:17:00,111.35,111.36,111.35,111.355,36200000.0
2007-12-07 03:18:00,111.355,111.36,111.345,111.36,61000000.0
2007-12-07 03:19:00,111.36,111.36,111.34,111.35,74200000.0
2007-12-07 03:20:00,111.35,111.35,111.34,111.34,46700000.0
2007-12-07 03:21:00,111.34,111.345,111.33,111.335,49500000.0
2007-12-07 03:22:00,111.335,111.34,111.335,111.34,94600000.0
2007-12-07 03:23:00,111.34,111.34,111.34,111.34,12200000.0
2007-12-07 03:24:00,111.34,111.35,111.34,111.35,86000000.0
2007-12-07 03:25:00,111.35,111.35,111.34,111.34,34400000.0
2007-12-07 03:26:00,111.34,111.345,111.335,111.335,55800000.0
2007-12-07 03:27:00,111.335,111.335,111.325,111.33,52900000.0
2007-12-07 03:28:00,111.33,111.33,111.32,111.325,80700000.0
2007-12-07 03:29:00,111.325,111.335,111.325,111.33,61300000.0
2007-12-07 03:30:00,111.33,111.33,111.32,111.32,81200000.0
2007-12-07 03:31:00,111.33,111.335,111.32,111.33,91200000.0
2007-12-07 03:32:00,111.33,111.34,111.325,111.335,77000000.0
2007-12-07 03:33:00,111.335,111.34,111.335,111.34,89800000.0
2007-12-07 03:34:00,111.34,111.34,111.33,111.34,49200000.0
2007-12-07 03:35:00,111.34,111.345,111.34,111.345,8900000.0
2007-12-07 03:36:00,111.34,111.35,111.34,111.34,35000000.0
2007-12-07 03:37:00,111.34,111.35,111.34,111.34,67200000.0
2007-12-07 03:38:00,111.34,111.345,111.33,111.34,304999998.0
2007-12-07 03:39:00,111.34,111.34,111.33,111.335,99200000.0
2007-12-07 03:40:00,111.335,111.34,111.335,111.34,51100000.0
2007-12-07 03:41:00,111.34,111.345,111.34,111.345,7400000.0
2007-12-07 03:42:00,111.34,111.35,111.33,111.335,132700001.0
2007-12-07 03:43:00,111.33,111.34,111.325,111.335,88900000.0
2007-12-07 03:44:00,111.335,111.335,111.32,111.33,27000000.0
2007-12-07 03:45:00,111.33,111.335,111.315,111.32,88699998.0
2007-12-07 03:46:00,111.32,111.33,111.315,111.315,42700000.0
2007-12-07 03:47:00,111.315,111.32,111.31,111.31,31400000.0
2007-12-07 03:48:00,111.31,111.31,111.28,111.28,246800000.0
2007-12-07 03:49:00,111.28,111.31,111.275,111.295,482200002.0
2007-12-07 03:50:00,111.3,111.31,111.295,111.3,140300000.0
2007-12-07 03:51:00,111.3,111.3,111.29,111.295,69300000.0
2007-12-07 03:52:00,111.295,111.305,111.29,111.3,52900000.0
2007-12-07 03:53:00,111.3,111.33,111.295,111.32,678700006.0
2007-12-07 03:54:00,111.32,111.32,111.31,111.31,29600000.0
2007-12-07 03:55:00,111.31,111.32,111.29,111.3,317200002.0
2007-12-07 03:56:00,111.3,111.31,111.295,111.3,192000003.0
2007-12-07 03:57:00,111.3,111.31,111.295,111.3,171500000.0
2007-12-07 03:58:00,111.295,111.31,111.29,111.29,288399998.0
2007-12-07 03:59:00,111.295,111.3,111.275,111.29,230200000.0
2007-12-07 04:00:00,111.29,111.3,111.285,111.295,24900000.0
2007-12-07 04:01:00,111.295,111.3,111.285,111.29,74300000.0
2007-12-07 04:02:00,111.295,111.32,111.295,111.32,35300000.0
2007-12-07 04:03:00,111.32,111.33,111.3,111.33,62800000.0
2007-12-07 04:04:00,111.33,111.33,111.32,111.33,74500000.0
2007-12-07 04:05:00,111.33,111.34,111.325,111.34,78800000.0
2007-12-07 04:06:00,111.34,111.34,111.325,111.335,182900000.0
2007-12-07 04:07:00,111.335,111.34,111.33,111.34,23200000.0
2007-12-07 04:08:00,111.34,111.35,111.34,111.35,55500000.0
2007-12-07 04:09:00,111.35,111.35,111.34,111.35,48200000.0
2007-12-07 04:10:00,111.35,111.35,111.345,111.345,33800000.0
2007-12-07 04:11:00,111.35,111.35,111.335,111.34,153100001.0
2007-12-07 04:12:00,111.34,111.35,111.34,111.345,25200000.0
2007-12-07 04:13:00,111.345,111.345,111.335,111.34,32800000.0
2007-12-07 04:14:00,111.34,111.35,111.33,111.35,40400000.0
2007-12-07 04:15:00,111.345,111.35,111.335,111.34,17400000.0
2007-12-07 04:16:00,111.33,111.335,111.33,111.335,72100000.0
2007-12-07 04:17:00,111.335,111.335,111.325,111.325,74900000.0
2007-12-07 04:18:00,111.33,111.335,111.325,111.335,80500000.0
2007-12-07 04:19:00,111.33,111.35,111.325,111.35,58000000.0
2007-12-07 04:20:00,111.35,111.35,111.33,111.33,36100001.0
2007-12-07 04:21:00,111.35,111.35,111.35,111.35,3000000.0
2007-12-07 04:22:00,111.345,111.355,111.34,111.355,115600000.0
2007-12-07 04:23:00,111.355,111.36,111.345,111.345,11900000.0
2007-12-07 04:24:00,111.345,111.35,111.345,111.35,29200000.0
2007-12-07 04:25:00,111.35,111.35,111.34,111.35,139199998.0
2007-12-07 04:26:00,111.35,111.35,111.335,111.335,53000000.0
2007-12-07 04:27:00,111.34,111.355,111.335,111.35,128700000.0
2007-12-07 04:28:00,111.35,111.35,111.335,111.345,44800000.0
2007-12-07 04:29:00,111.34,111.35,111.31,111.32,125000000.0
2007-12-07 04:30:00,111.32,111.325,111.31,111.315,53000000.0
2007-12-07 04:31:00,111.315,111.325,111.31,111.325,72400000.0
2007-12-07 04:32:00,111.32,111.325,111.32,111.32,77200000.0
2007-12-07 04:33:00,111.32,111.32,111.305,111.315,66500000.0
2007-12-07 04:34:00,111.315,111.32,111.315,111.315,85600000.0
2007-12-07 04:35:00,111.32,111.32,111.31,111.31,121100000.0
2007-12-07 04:36:00,111.31,111.31,111.29,111.295,283500000.0
2007-12-07 04:37:00,111.295,111.31,111.29,111.305,366500002.0
2007-12-07 04:38:00,111.305,111.33,111.305,111.32,128300000.0
2007-12-07 04:39:00,111.32,111.32,111.295,111.31,166000000.0
2007-12-07 04:40:00,111.31,111.32,111.3,111.31,143600000.0
2007-12-07 04:41:00,111.31,111.32,111.305,111.315,219100000.0
2007-12-07 04:42:00,111.315,111.32,111.3,111.3,45700000.0
2007-12-07 04:43:00,111.295,111.31,111.29,111.3,296800004.0
2007-12-07 04:44:00,111.3,111.31,111.3,111.305,38500000.0
2007-12-07 04:45:00,111.3,111.305,111.29,111.295,106200000.0
2007-12-07 04:46:00,111.295,111.31,111.295,111.3,126199999.0
2007-12-07 04:47:00,111.305,111.315,111.29,111.315,136799997.0
2007-12-07 04:48:00,111.315,111.325,111.3,111.325,63700000.0
2007-12-07 04:49:00,111.325,111.335,111.315,111.315,121700000.0
2007-12-07 04:50:00,111.32,111.325,111.31,111.325,81300000.0
2007-12-07 04:51:00,111.325,111.33,111.32,111.325,69500000.0
2007-12-07 04:52:00,111.325,111.33,111.32,111.325,67100000.0
2007-12-07 04:53:00,111.325,111.33,111.32,111.32,64600000.0
2007-12-07 04:54:00,111.32,111.325,111.315,111.325,105000000.0
2007-12-07 04:55:00,111.325,111.33,111.315,111.33,52900000.0
2007-12-07 04:56:00,111.33,111.33,111.32,111.32,120700000.0
2007-12-07 04:57:00,111.32,111.325,111.32,111.32,11800000.0
2007-12-07 04:58:00,111.32,111.33,111.31,111.32,79900000.0
2007-12-07 04:59:00,111.315,111.325,111.315,111.315,49900000.0
2007-12-07 05:00:00,111.32,111.32,111.31,111.31,79300000.0
2007-12-07 05:01:00,111.31,111.32,111.31,111.315,33000000.0
2007-12-07 05:02:00,111.32,111.32,111.315,111.32,7000000.0
2007-12-07 05:03:00,111.32,111.33,111.32,111.33,13600000.0
2007-12-07 05:04:00,111.335,111.36,111.335,111.345,54900000.0
2007-12-07 05:05:00,111.345,111.345,111.32,111.32,31800000.0
2007-12-07 05:06:00,111.32,111.325,111.32,111.325,26200000.0
2007-12-07 05:07:00,111.325,111.33,111.325,111.33,38500000.0
2007-12-07 05:08:00,111.33,111.33,111.32,111.32,199400003.0
2007-12-07 05:09:00,111.32,111.335,111.32,111.335,103400000.0
2007-12-07 05:10:00,111.33,111.34,111.325,111.34,120300000.0
2007-12-07 05:11:00,111.34,111.35,111.32,111.345,214300000.0
2007-12-07 05:12:00,111.345,111.35,111.34,111.35,61400000.0
2007-12-07 05:13:00,111.35,111.35,111.335,111.335,37800000.0
2007-12-07 05:14:00,111.33,111.35,111.33,111.34,27800000.0
2007-12-07 05:15:00,111.345,111.35,111.335,111.335,54900000.0
2007-12-07 05:16:00,111.34,111.345,111.335,111.34,66000000.0
2007-12-07 05:17:00,111.34,111.35,111.33,111.33,58100000.0
2007-12-07 05:18:00,111.34,111.34,111.335,111.335,225499997.0
2007-12-07 05:19:00,111.335,111.35,111.335,111.34,174600000.0
2007-12-07 05:20:00,111.335,111.34,111.325,111.33,105600000.0
2007-12-07 05:21:00,111.33,111.34,111.33,111.34,163600000.0
2007-12-07 05:22:00,111.335,111.335,111.325,111.325,309099999.0
2007-12-07 05:23:00,111.33,111.335,111.325,111.335,273499999.0
2007-12-07 05:24:00,111.335,111.34,111.325,111.325,151100000.0
2007-12-07 05:25:00,111.325,111.33,111.315,111.315,245999999.0
2007-12-07 05:26:00,111.315,111.33,111.315,111.33,512800010.0
2007-12-07 05:27:00,111.33,111.33,111.32,111.32,139800005.0
2007-12-07 05:28:00,111.32,111.325,111.315,111.315,172700005.0
2007-12-07 05:29:00,111.32,111.335,111.315,111.33,149700000.0
2007-12-07 05:30:00,111.325,111.34,111.325,111.335,83200000.0
2007-12-07 05:31:00,111.335,111.345,111.335,111.345,119600000.0
2007-12-07 05:32:00,111.345,111.35,111.34,111.345,15900000.0
2007-12-07 05:33:00,111.34,111.34,111.33,111.33,69100000.0
2007-12-07 05:34:00,111.33,111.335,111.33,111.335,27800000.0
2007-12-07 05:35:00,111.335,111.35,111.325,111.34,167999999.0
2007-12-07 05:36:00,111.345,111.36,111.34,111.34,168600000.0
2007-12-07 05:37:00,111.345,111.365,111.34,111.35,71900000.0
2007-12-07 05:38:00,111.36,111.37,111.355,111.365,247300000.0
2007-12-07 05:39:00,111.365,111.37,111.36,111.365,110100000.0
2007-12-07 05:40:00,111.365,111.365,111.355,111.365,67550000.0
2007-12-07 05:41:00,111.365,111.37,111.36,111.365,63900000.0
2007-12-07 05:42:00,111.365,111.365,111.36,111.365,19800000.0
2007-12-07 05:43:00,111.365,111.37,111.365,111.365,7800000.0
2007-12-07 05:44:00,111.365,111.365,111.335,111.34,382599998.0
2007-12-07 05:45:00,111.34,111.355,111.34,111.35,67300000.0
2007-12-07 05:46:00,111.35,111.35,111.345,111.35,68900000.0
2007-12-07 05:47:00,111.35,111.355,111.35,111.35,38900000.0
2007-12-07 05:48:00,111.35,111.355,111.345,111.35,60200000.0
2007-12-07 05:49:00,111.35,111.35,111.35,111.35,36000000.0
2007-12-07 05:50:00,111.34,111.345,111.34,111.34,93800000.0
2007-12-07 05:51:00,111.34,111.34,111.33,111.34,96300000.0
2007-12-07 05:52:00,111.335,111.34,111.335,111.34,16000000.0
2007-12-07 05:53:00,111.325,111.34,111.325,111.34,81700000.0
2007-12-07 05:54:00,111.34,111.35,111.325,111.35,194599998.0
2007-12-07 05:55:00,111.345,111.35,111.345,111.35,39600000.0
2007-12-07 05:56:00,111.35,111.35,111.335,111.35,82100000.0
2007-12-07 05:57:00,111.35,111.35,111.34,111.345,13100000.0
2007-12-07 05:58:00,111.345,111.345,111.33,111.34,281900001.0
2007-12-07 05:59:00,111.34,111.34,111.32,111.33,442399997.0
2007-12-07 06:00:00,111.335,111.34,111.32,111.32,110599999.0
2007-12-07 06:01:00,111.32,111.33,111.32,111.325,39800000.0
2007-12-07 06:02:00,111.325,111.34,111.325,111.34,90700000.0
2007-12-07 06:03:00,111.34,111.34,111.335,111.34,116000000.0
2007-12-07 06:04:00,111.34,111.34,111.335,111.34,57600000.0
2007-12-07 06:05:00,111.34,111.34,111.325,111.335,564800008.0
2007-12-07 06:06:00,111.335,111.335,111.33,111.33,12900000.0
2007-12-07 06:07:00,111.33,111.33,111.32,111.33,161800000.0
2007-12-07 06:08:00,111.33,111.33,111.315,111.315,33099999.0
2007-12-07 06:09:00,111.32,111.325,111.305,111.315,1841099986.0
2007-12-07 06:10:00,111.315,111.32,111.315,111.315,303800000.0
2007-12-07 06:11:00,111.315,111.335,111.305,111.305,1961599993.0
2007-12-07 06:12:00,111.315,111.345,111.305,111.335,396999999.0
2007-12-07 06:13:00,111.335,111.34,111.325,111.335,206100001.0
2007-12-07 06:14:00,111.335,111.34,111.335,111.335,210500000.0
2007-12-07 06:15:00,111.335,111.335,111.32,111.33,62500000.0
2007-12-07 06:16:00,111.325,111.34,111.325,111.335,139499999.0
2007-12-07 06:17:00,111.335,111.34,111.33,111.33,237399991.0
2007-12-07 06:18:00,111.335,111.34,111.315,111.325,538500005.0
2007-12-07 06:19:00,111.33,111.335,111.32,111.33,265100000.0
2007-12-07 06:20:00,111.33,111.37,111.325,111.355,472999999.0
2007-12-07 06:21:00,111.355,111.355,111.335,111.34,447400006.0
2007-12-07 06:22:00,111.34,111.34,111.33,111.34,94099999.0
2007-12-07 06:23:00,111.34,111.35,111.34,111.35,56900000.0
2007-12-07 06:24:00,111.35,111.36,111.345,111.36,229500000.0
2007-12-07 06:25:00,111.36,111.36,111.345,111.345,178200000.0
2007-12-07 06:26:00,111.345,111.37,111.345,111.36,257200000.0
2007-12-07 06:27:00,111.36,111.37,111.34,111.34,92199998.0
2007-12-07 06:28:00,111.35,111.36,111.35,111.355,229700000.0
2007-12-07 06:29:00,111.355,111.36,111.35,111.36,45100000.0
2007-12-07 06:30:00,111.36,111.36,111.34,111.355,193300000.0
2007-12-07 06:31:00,111.355,111.355,111.335,111.345,591500000.0
2007-12-07 06:32:00,111.345,111.365,111.34,111.36,233000000.0
2007-12-07 06:33:00,111.36,111.36,111.34,111.34,96300000.0
2007-12-07 06:34:00,111.34,111.345,111.34,111.34,39500000.0
2007-12-07 06:35:00,111.34,111.35,111.335,111.35,161900000.0
2007-12-07 06:36:00,111.35,111.35,111.34,111.35,88100000.0
2007-12-07 06:37:00,111.35,111.36,111.345,111.36,47800000.0
2007-12-07 06:38:00,111.36,111.365,111.345,111.345,94700000.0
2007-12-07 06:39:00,111.345,111.35,111.335,111.345,36850000.0
2007-12-07 06:40:00,111.345,111.36,111.33,111.345,92795000.0
2007-12-07 06:41:00,111.345,111.35,111.345,111.35,195000.0
2007-12-07 06:42:00,111.335,111.35,111.335,111.34,38265000.0
2007-12-07 06:43:00,111.34,111.35,111.34,111.345,42700000.0
2007-12-07 06:44:00,111.34,111.35,111.335,111.345,88800000.0
2007-12-07 06:45:00,111.345,111.36,111.34,111.36,92600000.0
2007-12-07 06:46:00,111.36,111.36,111.34,111.34,50400000.0
2007-12-07 06:47:00,111.34,111.34,111.325,111.325,60400000.0
2007-12-07 06:48:00,111.325,111.33,111.325,111.325,18200000.0
2007-12-07 06:49:00,111.33,111.33,111.31,111.32,210700000.0
2007-12-07 06:50:00,111.32,111.34,111.315,111.33,41000000.0
2007-12-07 06:51:00,111.33,111.33,111.32,111.325,44500000.0
2007-12-07 06:52:00,111.325,111.335,111.32,111.33,33800000.0
2007-12-07 06:53:00,111.33,111.335,111.33,111.33,13400000.0
2007-12-07 06:54:00,111.33,111.335,111.33,111.33,15800000.0
2007-12-07 06:55:00,111.33,111.34,111.33,111.33,27400000.0
2007-12-07 06:56:00,111.33,111.33,111.31,111.315,115400000.0
2007-12-07 06:57:00,111.315,111.315,111.3,111.3,57700000.0
2007-12-07 06:58:00,111.3,111.305,111.295,111.3,618300000.0
2007-12-07 06:59:00,111.295,111.31,111.295,111.3,170600000.0
2007-12-07 07:00:00,111.3,111.31,111.29,111.31,241600005.0
2007-12-07 07:01:00,111.31,111.31,111.28,111.285,114700000.0
2007-12-07 07:02:00,111.285,111.29,111.265,111.275,140300000.0
2007-12-07 07:03:00,111.275,111.275,111.23,111.23,143900000.0
2007-12-07 07:04:00,111.23,111.26,111.23,111.25,136400000.0
2007-12-07 07:05:00,111.25,111.255,111.225,111.225,336800002.0
2007-12-07 07:06:00,111.23,111.235,111.22,111.225,751000007.0
2007-12-07 07:07:00,111.23,111.23,111.22,111.23,247900002.0
2007-12-07 07:08:00,111.23,111.24,111.215,111.23,544000006.0
2007-12-07 07:09:00,111.23,111.24,111.23,111.24,48200000.0
2007-12-07 07:10:00,111.24,111.265,111.24,111.26,164299997.0
2007-12-07 07:11:00,111.255,111.265,111.235,111.235,320000009.0
2007-12-07 07:12:00,111.235,111.24,111.23,111.23,253200002.0
2007-12-07 07:13:00,111.23,111.23,111.22,111.225,239200000.0
2007-12-07 07:14:00,111.225,111.225,111.185,111.2,259100000.0
2007-12-07 07:15:00,111.2,111.225,111.19,111.22,656199998.0
2007-12-07 07:16:00,111.22,111.24,111.22,111.23,286999998.0
2007-12-07 07:17:00,111.23,111.235,111.225,111.23,10900000.0
2007-12-07 07:18:00,111.23,111.24,111.205,111.21,81400000.0
2007-12-07 07:19:00,111.21,111.215,111.2,111.2,142200000.0
2007-12-07 07:20:00,111.2,111.205,111.185,111.195,286799997.0
2007-12-07 07:21:00,111.195,111.195,111.18,111.18,116000000.0
2007-12-07 07:22:00,111.18,111.19,111.18,111.19,392500000.0
2007-12-07 07:23:00,111.185,111.19,111.18,111.185,223900000.0
2007-12-07 07:24:00,111.195,111.215,111.185,111.205,455199999.0
2007-12-07 07:25:00,111.205,111.21,111.2,111.21,76400002.0
2007-12-07 07:26:00,111.2,111.23,111.2,111.23,159600000.0
2007-12-07 07:27:00,111.225,111.23,111.22,111.22,96200000.0
2007-12-07 07:28:00,111.22,111.24,111.22,111.235,26900000.0
2007-12-07 07:29:00,111.235,111.24,111.225,111.23,80600000.0
2007-12-07 07:30:00,111.23,111.235,111.22,111.23,96900000.0
2007-12-07 07:31:00,111.23,111.23,111.205,111.22,218500000.0
2007-12-07 07:32:00,111.21,111.225,111.21,111.22,798000002.0
2007-12-07 07:33:00,111.22,111.23,111.21,111.22,91199997.0
2007-12-07 07:34:00,111.225,111.23,111.205,111.205,196700000.0
2007-12-07 07:35:00,111.21,111.22,111.195,111.205,388500000.0
2007-12-07 07:36:00,111.205,111.21,111.2,111.2,35200000.0
2007-12-07 07:37:00,111.2,111.205,111.195,111.205,135300000.0
2007-12-07 07:38:00,111.205,111.205,111.2,111.2,106200000.0
2007-12-07 07:39:00,111.2,111.21,111.19,111.21,281900000.0
2007-12-07 07:40:00,111.21,111.225,111.205,111.225,332400000.0
2007-12-07 07:41:00,111.225,111.23,111.205,111.215,447000002.0
2007-12-07 07:42:00,111.215,111.215,111.21,111.215,12800000.0
2007-12-07 07:43:00,111.215,111.215,111.205,111.21,381500001.0
2007-12-07 07:44:00,111.21,111.22,111.21,111.215,71999997.0
2007-12-07 07:45:00,111.215,111.235,111.21,111.23,176800000.0
2007-12-07 07:46:00,111.235,111.25,111.23,111.245,65100000.0
2007-12-07 07:47:00,111.245,111.25,111.24,111.25,41500000.0
2007-12-07 07:48:00,111.25,111.25,111.24,111.24,42199998.0
2007-12-07 07:49:00,111.24,111.275,111.24,111.275,394000002.0
2007-12-07 07:50:00,111.275,111.305,111.275,111.305,641700000.0
2007-12-07 07:51:00,111.305,111.31,111.275,111.295,237900002.0
2007-12-07 07:52:00,111.29,111.3,111.285,111.295,118700000.0
2007-12-07 07:53:00,111.295,111.295,111.29,111.29,104500000.0
2007-12-07 07:54:00,111.29,111.31,111.28,111.3,30900000.0
2007-12-07 07:55:00,111.3,111.31,111.29,111.29,92700000.0
2007-12-07 07:56:00,111.29,111.31,111.29,111.31,135400000.0
2007-12-07 07:57:00,111.31,111.34,111.31,111.34,82900000.0
2007-12-07 07:58:00,111.34,111.34,111.31,111.33,91100000.0
2007-12-07 07:59:00,111.33,111.34,111.32,111.335,36200000.0
2007-12-07 08:00:00,111.335,111.34,111.325,111.34,250799999.0
2007-12-07 08:01:00,111.34,111.355,111.33,111.34,207500000.0
2007-12-07 08:02:00,111.345,111.36,111.33,111.33,70200000.0
2007-12-07 08:03:00,111.33,111.34,111.32,111.34,56100000.0
2007-12-07 08:04:00,111.34,111.345,111.33,111.335,18700000.0
2007-12-07 08:05:00,111.335,111.34,111.335,111.335,10200000.0
2007-12-07 08:06:00,111.335,111.335,111.295,111.3,66800000.0
2007-12-07 08:07:00,111.3,111.32,111.3,111.31,55000000.0
2007-12-07 08:08:00,111.305,111.325,111.295,111.315,263900000.0
2007-12-07 08:09:00,111.315,111.33,111.31,111.325,153200001.0
2007-12-07 08:10:00,111.33,111.34,111.325,111.325,304700000.0
2007-12-07 08:11:00,111.325,111.33,111.325,111.33,209200000.0
2007-12-07 08:12:00,111.33,111.33,111.32,111.33,326100000.0
2007-12-07 08:13:00,111.33,111.33,111.295,111.31,421300004.0
2007-12-07 08:14:00,111.305,111.31,111.295,111.3,99300000.0
2007-12-07 08:15:00,111.3,111.31,111.295,111.3,42200000.0
2007-12-07 08:16:00,111.3,111.31,111.3,111.3,16400000.0
2007-12-07 08:17:00,111.3,111.3,111.28,111.28,290999998.0
2007-12-07 08:18:00,111.29,111.295,111.28,111.285,201899996.0
2007-12-07 08:19:00,111.28,111.285,111.27,111.285,149500000.0
2007-12-07 08:20:00,111.285,111.29,111.28,111.28,126900000.0
2007-12-07 08:21:00,111.28,111.29,111.275,111.28,135400000.0
2007-12-07 08:22:00,111.28,111.295,111.275,111.295,121400000.0
2007-12-07 08:23:00,111.295,111.295,111.28,111.285,34300000.0
2007-12-07 08:24:00,111.285,111.29,111.28,111.285,19400000.0
2007-12-07 08:25:00,111.285,111.285,111.27,111.28,54100000.0
2007-12-07 08:26:00,111.28,111.28,111.275,111.28,74400000.0
2007-12-07 08:27:00,111.28,111.28,111.27,111.28,67600000.0
2007-12-07 08:28:00,111.27,111.28,111.27,111.28,96800002.0
2007-12-07 08:29:00,111.27,111.28,111.265,111.275,254199999.0
2007-12-07 08:30:00,111.275,111.28,111.27,111.275,98900000.0
2007-12-07 08:31:00,111.275,111.28,111.27,111.28,87300000.0
2007-12-07 08:32:00,111.28,111.28,111.27,111.27,113600000.0
2007-12-07 08:33:00,111.27,111.275,111.265,111.275,37000000.0
2007-12-07 08:34:00,111.275,111.28,111.27,111.28,51300000.0
2007-12-07 08:35:00,111.28,111.29,111.28,111.28,50700000.0
2007-12-07 08:36:00,111.28,111.28,111.28,111.28,46900000.0
2007-12-07 08:37:00,111.28,111.29,111.27,111.28,585100005.0
2007-12-07 08:38:00,111.28,111.3,111.28,111.285,122100000.0
2007-12-07 08:39:00,111.285,111.295,111.285,111.295,104800000.0
2007-12-07 08:40:00,111.295,111.3,111.295,111.3,41000000.0
2007-12-07 08:41:00,111.295,111.3,111.29,111.295,290200000.0
2007-12-07 08:42:00,111.295,111.31,111.295,111.3,200900000.0
2007-12-07 08:43:00,111.305,111.305,111.3,111.3,58200000.0
2007-12-07 08:44:00,111.3,111.3,111.275,111.3,339799994.0
2007-12-07 08:45:00,111.3,111.3,111.28,111.285,66800001.0
2007-12-07 08:46:00,111.28,111.29,111.275,111.28,457100004.0
2007-12-07 08:47:00,111.275,111.28,111.26,111.265,386099997.0
2007-12-07 08:48:00,111.265,111.28,111.255,111.275,233100000.0
2007-12-07 08:49:00,111.275,111.28,111.27,111.28,268000001.0
2007-12-07 08:50:00,111.28,111.285,111.27,111.28,187700000.0
2007-12-07 08:51:00,111.28,111.28,111.27,111.27,133500000.0
2007-12-07 08:52:00,111.27,111.28,111.27,111.275,166400000.0
2007-12-07 08:53:00,111.28,111.28,111.25,111.26,266000000.0
2007-12-07 08:54:00,111.265,111.285,111.255,111.28,300099999.0
2007-12-07 08:55:00,111.28,111.28,111.27,111.27,128899999.0
2007-12-07 08:56:00,111.275,111.28,111.255,111.255,232600000.0
2007-12-07 08:57:00,111.26,111.27,111.24,111.26,704000002.0
2007-12-07 08:58:00,111.26,111.29,111.26,111.275,344700000.0
2007-12-07 08:59:00,111.28,111.29,111.265,111.29,489100000.0
2007-12-07 09:00:00,111.29,111.305,111.285,111.305,228400000.0
2007-12-07 09:01:00,111.305,111.31,111.3,111.31,39700000.0
2007-12-07 09:02:00,111.31,111.325,111.31,111.325,329100000.0
2007-12-07 09:03:00,111.325,111.335,111.32,111.32,66000000.0
2007-12-07 09:04:00,111.32,111.345,111.275,111.3,212300000.0
2007-12-07 09:05:00,111.3,111.3,111.28,111.285,177500000.0
2007-12-07 09:06:00,111.285,111.285,111.275,111.275,328100000.0
2007-12-07 09:07:00,111.275,111.285,111.275,111.285,399599999.0
2007-12-07 09:08:00,111.285,111.295,111.275,111.28,612600000.0
2007-12-07 09:09:00,111.28,111.285,111.275,111.275,433299999.0
2007-12-07 09:10:00,111.275,111.285,111.255,111.26,990799997.0
2007-12-07 09:11:00,111.26,111.27,111.25,111.27,352600000.0
2007-12-07 09:12:00,111.27,111.27,111.25,111.26,443999992.0
2007-12-07 09:13:00,111.26,111.28,111.26,111.27,286500000.0
2007-12-07 09:14:00,111.27,111.29,111.27,111.29,320100000.0
2007-12-07 09:15:00,111.29,111.295,111.29,111.29,46100000.0
2007-12-07 09:16:00,111.29,111.295,111.28,111.285,159300000.0
2007-12-07 09:17:00,111.285,111.29,111.27,111.275,747299999.0
2007-12-07 09:18:00,111.27,111.28,111.265,111.275,401400000.0
2007-12-07 09:19:00,111.275,111.275,111.25,111.265,931400000.0
2007-12-07 09:20:00,111.265,111.285,111.26,111.28,902800006.0
2007-12-07 09:21:00,111.28,111.285,111.275,111.275,449000000.0
2007-12-07 09:22:00,111.275,111.285,111.27,111.27,709300000.0
2007-12-07 09:23:00,111.275,111.275,111.265,111.265,377100000.0
2007-12-07 09:24:00,111.265,111.265,111.25,111.265,477200000.0
2007-12-07 09:25:00,111.265,111.265,111.26,111.265,175100000.0
2007-12-07 09:26:00,111.265,111.275,111.265,111.27,97200000.0
2007-12-07 09:27:00,111.27,111.275,111.26,111.265,608900002.0
2007-12-07 09:28:00,111.265,111.275,111.26,111.27,343200000.0
2007-12-07 09:29:00,111.275,111.275,111.265,111.265,166000000.0
2007-12-07 09:30:00,111.265,111.28,111.25,111.28,225100000.0
2007-12-07 09:31:00,111.28,111.29,111.275,111.28,120400000.0
2007-12-07 09:32:00,111.28,111.3,111.28,111.295,506099998.0
2007-12-07 09:33:00,111.295,111.305,111.285,111.295,525800001.0
2007-12-07 09:34:00,111.295,111.335,111.29,111.335,119400000.0
2007-12-07 09:35:00,111.335,111.34,111.315,111.33,236900000.0
2007-12-07 09:36:00,111.335,111.34,111.325,111.325,780400022.0
2007-12-07 09:37:00,111.325,111.325,111.29,111.305,1417200004.0
2007-12-07 09:38:00,111.305,111.335,111.305,111.315,1689900007.0
2007-12-07 09:39:00,111.32,111.325,111.3,111.31,1712199992.0
2007-12-07 09:40:00,111.31,111.33,111.31,111.325,470299994.0
2007-12-07 09:41:00,111.315,111.335,111.305,111.315,912800015.0
2007-12-07 09:42:00,111.31,111.325,111.305,111.31,299000003.0
2007-12-07 09:43:00,111.31,111.315,111.3,111.315,220200000.0
2007-12-07 09:44:00,111.315,111.32,111.31,111.32,215200001.0
2007-12-07 09:45:00,111.32,111.335,111.29,111.3,204500000.0
2007-12-07 09:46:00,111.3,111.3,111.28,111.285,108700000.0
2007-12-07 09:47:00,111.285,111.29,111.285,111.285,46500000.0
2007-12-07 09:48:00,111.285,111.285,111.225,111.225,1211500001.0
2007-12-07 09:49:00,111.225,111.265,111.225,111.25,903400002.0
2007-12-07 09:50:00,111.25,111.26,111.215,111.235,201850000.0
2007-12-07 09:51:00,111.235,111.25,111.23,111.24,116700000.0
2007-12-07 09:52:00,111.24,111.25,111.24,111.245,30400000.0
2007-12-07 09:53:00,111.245,111.25,111.24,111.24,537499990.0
2007-12-07 09:54:00,111.24,111.25,111.24,111.25,59000000.0
2007-12-07 09:55:00,111.25,111.25,111.24,111.24,191300000.0
2007-12-07 09:56:00,111.24,111.25,111.235,111.245,346400000.0
2007-12-07 09:57:00,111.245,111.25,111.235,111.235,291900000.0
2007-12-07 09:58:00,111.235,111.24,111.215,111.215,1148800003.0
2007-12-07 09:59:00,111.225,111.23,111.215,111.23,761399994.0
2007-12-07 10:00:00,111.23,111.23,111.175,111.195,1392700001.0
2007-12-07 10:01:00,111.195,111.205,111.185,111.2,1710000005.0
2007-12-07 10:02:00,111.205,111.215,111.185,111.19,1908899993.0
2007-12-07 10:03:00,111.185,111.22,111.185,111.2,207499996.0
2007-12-07 10:04:00,111.2,111.22,111.185,111.195,616899995.0
2007-12-07 10:05:00,111.195,111.2,111.19,111.195,216600000.0
2007-12-07 10:06:00,111.2,111.255,111.2,111.24,393750010.0
2007-12-07 10:07:00,111.24,111.245,111.23,111.245,249999990.0
2007-12-07 10:08:00,111.245,111.28,111.245,111.255,1452799996.0
2007-12-07 10:09:00,111.255,111.265,111.25,111.26,598400002.0
2007-12-07 10:10:00,111.25,111.27,111.25,111.26,483500001.0
2007-12-07 10:11:00,111.26,111.265,111.225,111.235,1636900000.0
2007-12-07 10:12:00,111.235,111.235,111.205,111.205,1872099981.0
2007-12-07 10:13:00,111.205,111.24,111.205,111.235,1943100004.0
2007-12-07 10:14:00,111.235,111.24,111.215,111.22,1093899986.0
2007-12-07 10:15:00,111.22,111.24,111.22,111.235,625899989.0
2007-12-07 10:16:00,111.235,111.235,111.22,111.23,458250001.0
2007-12-07 10:17:00,111.23,111.23,111.205,111.23,738899998.0
2007-12-07 10:18:00,111.23,111.235,111.215,111.215,817099998.0
2007-12-07 10:19:00,111.215,111.235,111.215,111.235,248700007.0
2007-12-07 10:20:00,111.235,111.255,111.23,111.25,168999999.0
2007-12-07 10:21:00,111.25,111.26,111.24,111.25,409700001.0
2007-12-07 10:22:00,111.255,111.26,111.255,111.26,43600000.0
2007-12-07 10:23:00,111.26,111.26,111.24,111.255,216000000.0
2007-12-07 10:24:00,111.255,111.26,111.25,111.26,192800000.0
2007-12-07 10:25:00,111.26,111.26,111.245,111.245,89500000.0
2007-12-07 10:26:00,111.25,111.255,111.24,111.24,174500000.0
2007-12-07 10:27:00,111.24,111.26,111.24,111.26,107700000.0
2007-12-07 10:28:00,111.26,111.26,111.24,111.24,32450000.0
2007-12-07 10:29:00,111.24,111.25,111.235,111.24,216900000.0
2007-12-07 10:30:00,111.235,111.24,111.235,111.235,341500000.0
2007-12-07 10:31:00,111.24,111.25,111.235,111.25,486200003.0
2007-12-07 10:32:00,111.245,111.25,111.22,111.225,276700002.0
2007-12-07 10:33:00,111.225,111.225,111.2,111.21,286600000.0
2007-12-07 10:34:00,111.21,111.24,111.21,111.225,502900004.0
2007-12-07 10:35:00,111.225,111.23,111.22,111.23,112900000.0
2007-12-07 10:36:00,111.23,111.23,111.22,111.22,1776599957.0
2007-12-07 10:37:00,111.22,111.26,111.22,111.235,601999996.0
2007-12-07 10:38:00,111.23,111.245,111.21,111.245,143800000.0
2007-12-07 10:39:00,111.245,111.25,111.23,111.245,158200000.0
2007-12-07 10:40:00,111.245,111.25,111.235,111.24,979400005.0
2007-12-07 10:41:00,111.24,111.24,111.235,111.24,391400000.0
2007-12-07 10:42:00,111.24,111.245,111.24,111.24,87900000.0
2007-12-07 10:43:00,111.24,111.24,111.23,111.24,100000000.0
2007-12-07 10:44:00,111.24,111.24,111.22,111.23,177400001.0
2007-12-07 10:45:00,111.23,111.235,111.225,111.225,173700000.0
2007-12-07 10:46:00,111.225,111.23,111.215,111.23,396800000.0
2007-12-07 10:47:00,111.23,111.23,111.215,111.23,778300010.0
2007-12-07 10:48:00,111.23,111.23,111.205,111.205,342200000.0
2007-12-07 10:49:00,111.205,111.23,111.205,111.23,307899997.0
2007-12-07 10:50:00,111.23,111.235,111.215,111.215,239899999.0
2007-12-07 10:51:00,111.215,111.23,111.21,111.21,207800000.0
2007-12-07 10:52:00,111.205,111.21,111.2,111.21,446100000.0
2007-12-07 10:53:00,111.21,111.215,111.2,111.21,78800000.0
2007-12-07 10:54:00,111.21,111.21,111.2,111.205,123000000.0
2007-12-07 10:55:00,111.205,111.24,111.205,111.23,258500001.0
2007-12-07 10:56:00,111.23,111.23,111.205,111.22,211900000.0
2007-12-07 10:57:00,111.22,111.22,111.21,111.215,411399997.0
2007-12-07 10:58:00,111.215,111.25,111.215,111.22,916300009.0
2007-12-07 10:59:00,111.22,111.26,111.21,111.26,174599998.0
2007-12-07 11:00:00,111.26,111.28,111.24,111.24,621600001.0
2007-12-07 11:01:00,111.24,111.26,111.23,111.24,181500000.0
2007-12-07 11:02:00,111.245,111.25,111.19,111.195,170700000.0
2007-12-07 11:03:00,111.195,111.21,111.165,111.21,192199999.0
2007-12-07 11:04:00,111.21,111.26,111.2,111.23,98300000.0
2007-12-07 11:05:00,111.24,111.25,111.215,111.22,108100000.0
2007-12-07 11:06:00,111.215,111.24,111.21,111.24,249700000.0
2007-12-07 11:07:00,111.24,111.25,111.225,111.235,428499999.0
2007-12-07 11:08:00,111.235,111.25,111.23,111.25,275199995.0
2007-12-07 11:09:00,111.25,111.26,111.24,111.245,87700000.0
2007-12-07 11:10:00,111.245,111.245,111.23,111.235,144500000.0
2007-12-07 11:11:00,111.235,111.26,111.23,111.25,165200000.0
2007-12-07 11:12:00,111.25,111.28,111.25,111.275,352600002.0
2007-12-07 11:13:00,111.275,111.315,111.275,111.31,496300003.0
2007-12-07 11:14:00,111.31,111.315,111.28,111.285,974700000.0
2007-12-07 11:15:00,111.285,111.295,111.27,111.29,941600003.0
2007-12-07 11:16:00,111.295,111.305,111.27,111.295,1415899991.0
2007-12-07 11:17:00,111.295,111.305,111.28,111.285,1025899996.0
2007-12-07 11:18:00,111.285,111.305,111.265,111.27,862699999.0
2007-12-07 11:19:00,111.27,111.285,111.27,111.285,670300000.0
2007-12-07 11:20:00,111.285,111.295,111.26,111.26,868700000.0
2007-12-07 11:21:00,111.26,111.275,111.255,111.275,806800000.0
2007-12-07 11:22:00,111.275,111.28,111.255,111.28,647800001.0
2007-12-07 11:23:00,111.28,111.295,111.25,111.26,415400000.0
2007-12-07 11:24:00,111.26,111.26,111.245,111.25,311900000.0
2007-12-07 11:25:00,111.25,111.265,111.245,111.265,187000000.0
2007-12-07 11:26:00,111.265,111.28,111.255,111.27,387000000.0
2007-12-07 11:27:00,111.265,111.29,111.265,111.285,92400000.0
2007-12-07 11:28:00,111.29,111.29,111.28,111.29,415299999.0
2007-12-07 11:29:00,111.29,111.305,111.29,111.305,205100000.0
2007-12-07 11:30:00,111.305,111.34,111.3,111.34,30400000.0
2007-12-07 11:31:00,111.34,111.39,111.34,111.39,134000000.0
2007-12-07 11:32:00,111.39,111.41,111.39,111.395,170100000.0
2007-12-07 11:33:00,111.395,111.41,111.365,111.39,838500008.0
2007-12-07 11:34:00,111.39,111.4,111.38,111.385,206200000.0
2007-12-07 11:35:00,111.385,111.39,111.36,111.38,653700000.0
2007-12-07 11:36:00,111.375,111.39,111.37,111.385,280900001.0
2007-12-07 11:37:00,111.385,111.385,111.375,111.38,301799999.0
2007-12-07 11:38:00,111.38,111.43,111.37,111.43,652799995.0
2007-12-07 11:39:00,111.43,111.43,111.38,111.38,120000000.0
2007-12-07 11:40:00,111.38,111.395,111.38,111.38,59200000.0
2007-12-07 11:41:00,111.38,111.38,111.375,111.38,146300000.0
2007-12-07 11:42:00,111.38,111.39,111.365,111.38,314400000.0
2007-12-07 11:43:00,111.38,111.39,111.37,111.37,55500000.0
2007-12-07 11:44:00,111.37,111.38,111.37,111.37,84900000.0
2007-12-07 11:45:00,111.37,111.38,111.365,111.375,271300001.0
2007-12-07 11:46:00,111.37,111.375,111.355,111.36,244300000.0
2007-12-07 11:47:00,111.36,111.38,111.35,111.38,129300000.0
2007-12-07 11:48:00,111.38,111.385,111.375,111.38,377399999.0
2007-12-07 11:49:00,111.38,111.38,111.355,111.37,404400000.0
2007-12-07 11:50:00,111.37,111.38,111.36,111.37,117000000.0
2007-12-07 11:51:00,111.37,111.39,111.355,111.375,291999998.0
2007-12-07 11:52:00,111.375,111.39,111.37,111.385,92200000.0
2007-12-07 11:53:00,111.385,111.385,111.375,111.38,34800000.0
2007-12-07 11:54:00,111.38,111.39,111.375,111.38,275499998.0
2007-12-07 11:55:00,111.38,111.41,111.38,111.41,155700000.0
2007-12-07 11:56:00,111.41,111.415,111.385,111.39,246400000.0
2007-12-07 11:57:00,111.39,111.4,111.385,111.4,394600000.0
2007-12-07 11:58:00,111.4,111.41,111.39,111.4,120400000.0
2007-12-07 11:59:00,111.4,111.425,111.385,111.42,489400002.0
2007-12-07 12:00:00,111.42,111.435,111.415,111.415,188705000.0
2007-12-07 12:01:00,111.415,111.445,111.415,111.44,855000010.0
2007-12-07 12:02:00,111.44,111.45,111.43,111.44,379600000.0
2007-12-07 12:03:00,111.44,111.465,111.44,111.465,220200000.0
2007-12-07 12:04:00,111.465,111.47,111.45,111.46,169499999.0
2007-12-07 12:05:00,111.46,111.48,111.455,111.475,888099999.0
2007-12-07 12:06:00,111.48,111.48,111.465,111.48,464600006.0
2007-12-07 12:07:00,111.475,111.49,111.47,111.49,281100002.0
2007-12-07 12:08:00,111.49,111.49,111.465,111.47,728600002.0
2007-12-07 12:09:00,111.465,111.47,111.46,111.47,215600000.0
2007-12-07 12:10:00,111.47,111.475,111.46,111.46,137500000.0
2007-12-07 12:11:00,111.46,111.465,111.455,111.46,717799982.0
2007-12-07 12:12:00,111.46,111.47,111.455,111.46,145100005.0
2007-12-07 12:13:00,111.46,111.465,111.46,111.465,507300000.0
2007-12-07 12:14:00,111.46,111.48,111.46,111.46,352900000.0
2007-12-07 12:15:00,111.46,111.47,111.455,111.47,84500000.0
2007-12-07 12:16:00,111.47,111.47,111.46,111.46,132700000.0
2007-12-07 12:17:00,111.46,111.475,111.46,111.47,446100001.0
2007-12-07 12:18:00,111.47,111.47,111.46,111.465,143100000.0
2007-12-07 12:19:00,111.465,111.485,111.465,111.475,250600002.0
2007-12-07 12:20:00,111.475,111.475,111.455,111.47,316000000.0
2007-12-07 12:21:00,111.47,111.47,111.465,111.47,244800000.0
2007-12-07 12:22:00,111.47,111.48,111.465,111.47,453400001.0
2007-12-07 12:23:00,111.47,111.47,111.455,111.46,341900002.0
2007-12-07 12:24:00,111.46,111.48,111.46,111.47,256300001.0
2007-12-07 12:25:00,111.475,111.48,111.46,111.46,220700007.0
2007-12-07 12:26:00,111.46,111.47,111.455,111.465,316900000.0
2007-12-07 12:27:00,111.465,111.47,111.455,111.46,508100000.0
2007-12-07 12:28:00,111.46,111.47,111.455,111.46,361100000.0
2007-12-07 12:29:00,111.455,111.475,111.455,111.47,152300000.0
2007-12-07 12:30:00,111.47,111.47,111.455,111.465,243900000.0
2007-12-07 12:31:00,111.465,111.47,111.455,111.47,57000001.0
2007-12-07 12:32:00,111.47,111.47,111.46,111.47,79500000.0
2007-12-07 12:33:00,111.465,111.47,111.465,111.47,246400000.0
2007-12-07 12:34:00,111.47,111.475,111.465,111.465,75700000.0
2007-12-07 12:35:00,111.465,111.47,111.45,111.465,137300001.0
2007-12-07 12:36:00,111.465,111.465,111.45,111.455,116500000.0
2007-12-07 12:37:00,111.455,111.46,111.445,111.455,323100000.0
2007-12-07 12:38:00,111.455,111.465,111.445,111.455,628499989.0
2007-12-07 12:39:00,111.46,111.48,111.455,111.475,195600000.0
2007-12-07 12:40:00,111.475,111.48,111.47,111.475,152000000.0
2007-12-07 12:41:00,111.475,111.475,111.45,111.47,127000000.0
2007-12-07 12:42:00,111.47,111.47,111.455,111.455,119900000.0
2007-12-07 12:43:00,111.455,111.46,111.445,111.46,399600000.0
2007-12-07 12:44:00,111.46,111.46,111.45,111.45,109600000.0
2007-12-07 12:45:00,111.45,111.46,111.45,111.46,75400000.0
2007-12-07 12:46:00,111.46,111.48,111.45,111.475,289800000.0
2007-12-07 12:47:00,111.475,111.48,111.455,111.465,406700000.0
2007-12-07 12:48:00,111.465,111.47,111.455,111.46,176399999.0
2007-12-07 12:49:00,111.465,111.465,111.45,111.46,491000000.0
2007-12-07 12:50:00,111.46,111.46,111.415,111.42,128900000.0
2007-12-07 12:51:00,111.415,111.46,111.415,111.45,484399998.0
2007-12-07 12:52:00,111.455,111.465,111.44,111.46,366700000.0
2007-12-07 12:53:00,111.465,111.475,111.455,111.475,402300000.0
2007-12-07 12:54:00,111.475,111.475,111.46,111.46,93900000.0
2007-12-07 12:55:00,111.46,111.49,111.46,111.48,217000000.0
2007-12-07 12:56:00,111.48,111.485,111.46,111.47,458700003.0
2007-12-07 12:57:00,111.47,111.47,111.465,111.47,161300000.0
2007-12-07 12:58:00,111.47,111.47,111.465,111.47,587000000.0
2007-12-07 12:59:00,111.47,111.5,111.47,111.495,175100000.0
2007-12-07 13:00:00,111.495,111.51,111.47,111.485,211200001.0
2007-12-07 13:01:00,111.485,111.51,111.485,111.495,177500000.0
2007-12-07 13:02:00,111.495,111.535,111.49,111.52,657300001.0
2007-12-07 13:03:00,111.52,111.53,111.515,111.515,284100002.0
2007-12-07 13:04:00,111.515,111.52,111.48,111.48,826300003.0
2007-12-07 13:05:00,111.48,111.5,111.465,111.49,489300002.0
2007-12-07 13:06:00,111.49,111.51,111.49,111.495,422900008.0
2007-12-07 13:07:00,111.495,111.495,111.49,111.495,132100000.0
2007-12-07 13:08:00,111.49,111.5,111.485,111.495,325200000.0
2007-12-07 13:09:00,111.495,111.5,111.495,111.495,206699998.0
2007-12-07 13:10:00,111.495,111.53,111.485,111.53,778599996.0
2007-12-07 13:11:00,111.525,111.565,111.52,111.56,425800001.0
2007-12-07 13:12:00,111.56,111.57,111.555,111.57,694700006.0
2007-12-07 13:13:00,111.565,111.58,111.555,111.57,899500033.0
2007-12-07 13:14:00,111.57,111.58,111.565,111.57,315700004.0
2007-12-07 13:15:00,111.57,111.575,111.565,111.57,71400000.0
2007-12-07 13:16:00,111.57,111.58,111.565,111.575,163000000.0
2007-12-07 13:17:00,111.57,111.59,111.565,111.59,162000001.0
2007-12-07 13:18:00,111.59,111.64,111.59,111.63,427900002.0
2007-12-07 13:19:00,111.63,111.63,111.605,111.61,182000000.0
2007-12-07 13:20:00,111.605,111.61,111.58,111.6,642099998.0
2007-12-07 13:21:00,111.6,111.6,111.575,111.585,429900002.0
2007-12-07 13:22:00,111.585,111.59,111.575,111.585,519799999.0
2007-12-07 13:23:00,111.58,111.625,111.58,111.625,244100000.0
2007-12-07 13:24:00,111.625,111.625,111.59,111.59,292599996.0
2007-12-07 13:25:00,111.59,111.6,111.575,111.59,527600002.0
2007-12-07 13:26:00,111.59,111.6,111.585,111.59,366700000.0
2007-12-07 13:27:00,111.595,111.6,111.575,111.585,667399999.0
2007-12-07 13:28:00,111.585,111.59,111.58,111.58,269400000.0
2007-12-07 13:29:00,111.585,111.585,111.575,111.575,591300001.0
2007-12-07 13:30:00,111.575,111.58,111.565,111.57,247000000.0
2007-12-07 13:31:00,111.57,111.58,111.565,111.58,429600000.0
2007-12-07 13:32:00,111.58,111.58,111.58,111.58,401200000.0
2007-12-07 13:33:00,111.58,111.58,111.57,111.58,284999999.0
2007-12-07 13:34:00,111.58,111.58,111.575,111.575,171000000.0
2007-12-07 13:35:00,111.575,111.575,111.56,111.56,329800000.0
2007-12-07 13:36:00,111.56,111.56,111.55,111.55,75300000.0
2007-12-07 13:37:00,111.55,111.565,111.55,111.55,205900000.0
2007-12-07 13:38:00,111.55,111.56,111.55,111.555,200500000.0
2007-12-07 13:39:00,111.555,111.565,111.55,111.56,57900000.0
2007-12-07 13:40:00,111.56,111.56,111.55,111.55,153399996.0
2007-12-07 13:41:00,111.55,111.565,111.55,111.565,117799998.0
2007-12-07 13:42:00,111.565,111.565,111.53,111.53,36000000.0
2007-12-07 13:43:00,111.53,111.54,111.53,111.53,57800000.0
2007-12-07 13:44:00,111.53,111.54,111.53,111.535,101400000.0
2007-12-07 13:45:00,111.535,111.535,111.525,111.53,137800000.0
2007-12-07 13:46:00,111.53,111.545,111.525,111.54,319300000.0
2007-12-07 13:47:00,111.54,111.54,111.52,111.52,84300000.0
2007-12-07 13:48:00,111.52,111.52,111.51,111.52,532699998.0
2007-12-07 13:49:00,111.52,111.535,111.515,111.535,480000000.0
2007-12-07 13:50:00,111.535,111.535,111.515,111.52,129600000.0
2007-12-07 13:51:00,111.52,111.52,111.51,111.51,57400000.0
2007-12-07 13:52:00,111.51,111.515,111.5,111.51,117300000.0
2007-12-07 13:53:00,111.51,111.51,111.455,111.48,727000008.0
2007-12-07 13:54:00,111.48,111.49,111.465,111.485,203500000.0
2007-12-07 13:55:00,111.485,111.495,111.46,111.475,173100000.0
2007-12-07 13:56:00,111.475,111.485,111.465,111.485,153500000.0
2007-12-07 13:57:00,111.485,111.525,111.48,111.52,315200000.0
2007-12-07 13:58:00,111.52,111.525,111.51,111.52,433799999.0
2007-12-07 13:59:00,111.52,111.53,111.52,111.52,241000000.0
2007-12-07 14:00:00,111.52,111.52,111.47,111.49,174800000.0
2007-12-07 14:01:00,111.49,111.565,111.49,111.555,525649999.0
2007-12-07 14:02:00,111.555,111.605,111.54,111.605,473000000.0
2007-12-07 14:03:00,111.605,111.64,111.57,111.575,807200002.0
2007-12-07 14:04:00,111.58,111.6,111.57,111.595,250999999.0
2007-12-07 14:05:00,111.595,111.615,111.595,111.6,235999997.0
2007-12-07 14:06:00,111.6,111.6,111.585,111.595,267000000.0
2007-12-07 14:07:00,111.59,111.63,111.59,111.625,212000000.0
2007-12-07 14:08:00,111.625,111.65,111.6,111.6,281400001.0
2007-12-07 14:09:00,111.6,111.605,111.575,111.585,998900007.0
2007-12-07 14:10:00,111.585,111.59,111.575,111.59,1796300039.0
2007-12-07 14:11:00,111.59,111.59,111.555,111.555,1353300002.0
2007-12-07 14:12:00,111.555,111.555,111.535,111.555,1052200001.0
2007-12-07 14:13:00,111.555,111.575,111.545,111.555,1454600006.0
2007-12-07 14:14:00,111.555,111.565,111.55,111.55,1285100000.0
2007-12-07 14:15:00,111.55,111.565,111.545,111.56,1199300009.0
2007-12-07 14:16:00,111.55,111.56,111.52,111.53,1875799999.0
2007-12-07 14:17:00,111.535,111.555,111.525,111.525,1682800009.0
2007-12-07 14:18:00,111.525,111.555,111.525,111.555,1894799980.0
2007-12-07 14:19:00,111.555,111.575,111.555,111.565,1309099988.0
2007-12-07 14:20:00,111.565,111.565,111.55,111.56,701800013.0
2007-12-07 14:21:00,111.565,111.58,111.555,111.565,1473299983.0
2007-12-07 14:22:00,111.565,111.575,111.565,111.57,770699986.0
2007-12-07 14:23:00,111.61,111.64,111.61,111.63,1789299983.0
2007-12-07 14:24:00,111.64,111.64,111.63,111.64,1789299983.0
2007-12-07 14:25:00,111.555,111.56,111.54,111.545,1789299983.0
2007-12-07 14:26:00,111.545,111.555,111.54,111.555,1180699999.0
2007-12-07 14:27:00,111.62,111.64,111.62,111.62,1563200014.0
2007-12-07 14:28:00,111.54,111.555,111.54,111.555,1563200014.0
2007-12-07 14:29:00,111.56,111.64,111.56,111.62,1645300003.0
2007-12-07 14:30:00,111.565,111.57,111.56,111.565,1645300003.0
2007-12-07 14:31:00,111.565,111.58,111.555,111.555,1374599981.0
2007-12-07 14:32:00,111.555,111.575,111.55,111.575,1318899962.0
2007-12-07 14:33:00,111.575,111.575,111.56,111.56,1276900038.0
2007-12-07 14:34:00,111.565,111.575,111.56,111.565,764300007.0
2007-12-07 14:35:00,111.565,111.575,111.565,111.57,751600006.0
2007-12-07 14:36:00,111.57,111.575,111.56,111.57,1510700028.0
2007-12-07 14:37:00,111.57,111.57,111.55,111.56,1028899997.0
2007-12-07 14:38:00,111.56,111.575,111.55,111.555,1556599989.0
2007-12-07 14:39:00,111.555,111.555,111.51,111.525,1288899997.0
2007-12-07 14:40:00,111.52,111.54,111.515,111.515,1482999978.0
2007-12-07 14:41:00,111.515,111.535,111.515,111.535,1618699996.0
2007-12-07 14:42:00,111.535,111.535,111.525,111.525,1028200007.0
2007-12-07 14:43:00,111.53,111.535,111.51,111.535,1397199996.0
2007-12-07 14:44:00,111.535,111.535,111.525,111.525,1255700006.0
2007-12-07 14:45:00,111.525,111.545,111.525,111.545,1862200005.0
2007-12-07 14:46:00,111.545,111.545,111.535,111.545,1356799996.0
2007-12-07 14:47:00,111.545,111.555,111.545,111.55,538900000.0
2007-12-07 14:48:00,111.55,111.55,111.545,111.545,185500000.0
2007-12-07 14:49:00,111.545,111.55,111.54,111.55,297500000.0
2007-12-07 14:50:00,111.55,111.55,111.545,111.545,255200000.0
2007-12-07 14:51:00,111.545,111.545,111.535,111.545,891700006.0
2007-12-07 14:52:00,111.545,111.555,111.535,111.545,1043500003.0
2007-12-07 14:53:00,111.62,111.65,111.62,111.63,1416100003.0
2007-12-07 14:54:00,111.525,111.53,111.51,111.53,1416100003.0
2007-12-07 14:55:00,111.53,111.53,111.5,111.505,559700003.0
2007-12-07 14:56:00,111.505,111.505,111.49,111.5,1212600008.0
2007-12-07 14:57:00,111.5,111.52,111.495,111.52,1759400008.0
2007-12-07 14:58:00,111.52,111.525,111.505,111.52,1112899990.0
2007-12-07 14:59:00,111.52,111.52,111.5,111.51,998599991.0
2007-12-07 15:00:00,111.51,111.55,111.51,111.535,800000000.0
2007-12-07 15:01:00,111.535,111.555,111.535,111.545,524399999.0
2007-12-07 15:02:00,111.55,111.56,111.545,111.56,364000001.0
2007-12-07 15:03:00,111.56,111.58,111.56,111.57,640400000.0
2007-12-07 15:04:00,111.57,111.57,111.555,111.555,330100000.0
2007-12-07 15:05:00,111.555,111.565,111.535,111.55,450500000.0
2007-12-07 15:06:00,111.55,111.55,111.515,111.525,472400015.0
2007-12-07 15:07:00,111.53,111.55,111.525,111.55,307400000.0
2007-12-07 15:08:00,111.55,111.56,111.54,111.55,221000000.0
2007-12-07 15:09:00,111.55,111.565,111.525,111.53,658800003.0
2007-12-07 15:10:00,111.53,111.55,111.525,111.54,691899999.0
2007-12-07 15:11:00,111.54,111.565,111.54,111.565,814799995.0
2007-12-07 15:12:00,111.565,111.58,111.565,111.575,439900000.0
2007-12-07 15:13:00,111.575,111.58,111.545,111.55,483500007.0
2007-12-07 15:14:00,111.555,111.555,111.53,111.54,269800001.0
2007-12-07 15:15:00,111.535,111.54,111.525,111.53,1092299993.0
2007-12-07 15:16:00,111.53,111.53,111.51,111.52,196600000.0
2007-12-07 15:17:00,111.52,111.56,111.52,111.56,263200000.0
2007-12-07 15:18:00,111.56,111.565,111.555,111.56,217000000.0
2007-12-07 15:19:00,111.56,111.59,111.56,111.59,578699997.0
2007-12-07 15:20:00,111.59,111.63,111.58,111.63,198400000.0
2007-12-07 15:21:00,111.63,111.64,111.6,111.64,290699999.0
2007-12-07 15:22:00,111.64,111.64,111.615,111.63,476200000.0
2007-12-07 15:23:00,111.625,111.65,111.625,111.64,239200000.0
2007-12-07 15:24:00,111.64,111.65,111.635,111.635,365999990.0
2007-12-07 15:25:00,111.64,111.65,111.6,111.615,534900003.0
2007-12-07 15:26:00,111.62,111.635,111.615,111.635,720599999.0
2007-12-07 15:27:00,111.635,111.645,111.62,111.62,804400005.0
2007-12-07 15:28:00,111.62,111.62,111.545,111.555,853100000.0
2007-12-07 15:29:00,111.555,111.645,111.555,111.565,801599993.0
2007-12-07 15:30:00,111.565,111.755,111.545,111.69,971049999.0
2007-12-07 15:31:00,111.715,111.755,111.695,111.755,1676200003.0
2007-12-07 15:32:00,111.73,111.75,111.67,111.7,800100002.0
2007-12-07 15:33:00,111.695,111.74,111.69,111.72,235600001.0
2007-12-07 15:34:00,111.715,111.72,111.65,111.66,576800000.0
2007-12-07 15:35:00,111.655,111.68,111.64,111.665,842200002.0
2007-12-07 15:36:00,111.67,111.67,111.605,111.605,183900000.0
2007-12-07 15:37:00,111.61,111.65,111.6,111.635,418700000.0
2007-12-07 15:38:00,111.635,111.71,111.635,111.685,778699995.0
2007-12-07 15:39:00,111.69,111.71,111.67,111.685,620800002.0
2007-12-07 15:40:00,111.69,111.7,111.65,111.655,409799998.0
2007-12-07 15:41:00,111.655,111.655,111.605,111.625,1000899991.0
2007-12-07 15:42:00,111.625,111.64,111.525,111.57,1527000010.0
2007-12-07 15:43:00,111.57,111.61,111.56,111.56,997299998.0
2007-12-07 15:44:00,111.56,111.6,111.555,111.58,745099998.0
2007-12-07 15:45:00,111.58,111.61,111.565,111.61,272500000.0
2007-12-07 15:46:00,111.61,111.67,111.61,111.63,669999994.0
2007-12-07 15:47:00,111.625,111.63,111.58,111.62,416999999.0
2007-12-07 15:48:00,111.625,111.67,111.62,111.62,407200001.0
2007-12-07 15:49:00,111.62,111.62,111.6,111.615,465300000.0
2007-12-07 15:50:00,111.615,111.66,111.6,111.655,508699999.0
2007-12-07 15:51:00,111.66,111.665,111.645,111.66,628300000.0
2007-12-07 15:52:00,111.66,111.665,111.63,111.64,274100000.0
2007-12-07 15:53:00,111.64,111.665,111.64,111.645,287200000.0
2007-12-07 15:54:00,111.645,111.655,111.605,111.635,214100000.0
2007-12-07 15:55:00,111.635,111.64,111.61,111.625,149000000.0
2007-12-07 15:56:00,111.625,111.645,111.62,111.62,111900000.0
2007-12-07 15:57:00,111.62,111.62,111.58,111.585,118500000.0
2007-12-07 15:58:00,111.585,111.61,111.565,111.6,377100000.0
2007-12-07 15:59:00,111.6,111.61,111.6,111.605,79800000.0
2007-12-07 16:00:00,111.605,111.66,111.605,111.66,190700000.0
2007-12-07 16:01:00,111.66,111.68,111.635,111.635,1271800001.0
2007-12-07 16:02:00,111.635,111.635,111.595,111.6,1244299998.0
2007-12-07 16:03:00,111.595,111.6,111.565,111.565,1495999990.0
2007-12-07 16:04:00,111.565,111.575,111.545,111.565,1154499976.0
2007-12-07 16:05:00,111.57,111.615,111.56,111.61,972299994.0
2007-12-07 16:06:00,111.61,111.66,111.605,111.65,1095199997.0
2007-12-07 16:07:00,111.65,111.655,111.62,111.62,1193600000.0
2007-12-07 16:08:00,111.62,111.62,111.605,111.615,141600000.0
2007-12-07 16:09:00,111.615,111.625,111.6,111.62,266400001.0
2007-12-07 16:10:00,111.62,111.64,111.615,111.635,471800001.0
2007-12-07 16:11:00,111.635,111.635,111.61,111.62,204300000.0
2007-12-07 16:12:00,111.62,111.65,111.615,111.645,697000001.0
2007-12-07 16:13:00,111.645,111.66,111.63,111.635,169900000.0
2007-12-07 16:14:00,111.635,111.665,111.63,111.66,491699999.0
2007-12-07 16:15:00,111.655,111.665,111.65,111.665,399200000.0
2007-12-07 16:16:00,111.665,111.675,111.66,111.675,49900000.0
2007-12-07 16:17:00,111.675,111.725,111.67,111.71,423100000.0
2007-12-07 16:18:00,111.71,111.755,111.71,111.755,577500000.0
2007-12-07 16:19:00,111.755,111.755,111.7,111.71,1362800001.0
2007-12-07 16:20:00,111.715,111.715,111.675,111.69,1271100012.0
2007-12-07 16:21:00,111.69,111.7,111.675,111.695,2071999998.0
2007-12-07 16:22:00,111.695,111.695,111.685,111.695,1083399998.0
2007-12-07 16:23:00,111.695,111.715,111.69,111.7,1514900002.0
2007-12-07 16:24:00,111.7,111.715,111.7,111.715,884999999.0
2007-12-07 16:25:00,111.72,111.735,111.7,111.705,1036900000.0
2007-12-07 16:26:00,111.715,111.715,111.7,111.705,1217800004.0
2007-12-07 16:27:00,111.705,111.715,111.695,111.705,876700000.0
2007-12-07 16:28:00,111.705,111.705,111.695,111.695,1225900000.0
2007-12-07 16:29:00,111.695,111.7,111.675,111.68,1607299995.0
2007-12-07 16:30:00,111.68,111.685,111.67,111.675,2013000008.0
2007-12-07 16:31:00,111.675,111.675,111.625,111.645,1540500003.0
2007-12-07 16:32:00,111.645,111.655,111.605,111.615,1005900000.0
2007-12-07 16:33:00,111.615,111.625,111.605,111.615,1162899999.0
2007-12-07 16:34:00,111.615,111.62,111.585,111.6,1975899993.0
2007-12-07 16:35:00,111.6,111.64,111.6,111.63,954400003.0
2007-12-07 16:36:00,111.63,111.63,111.595,111.595,1732200005.0
2007-12-07 16:37:00,111.595,111.595,111.575,111.58,1289800000.0
2007-12-07 16:38:00,111.58,111.635,111.58,111.635,530500005.0
2007-12-07 16:39:00,111.635,111.635,111.615,111.625,1836300013.0
2007-12-07 16:40:00,111.62,111.68,111.62,111.66,2099800003.0
2007-12-07 16:41:00,111.665,111.68,111.645,111.665,1279500007.0
2007-12-07 16:42:00,111.665,111.665,111.64,111.64,426800000.0
2007-12-07 16:43:00,111.64,111.655,111.64,111.64,103300000.0
2007-12-07 16:44:00,111.645,111.645,111.625,111.63,745299996.0
2007-12-07 16:45:00,111.625,111.635,111.62,111.62,452500001.0
2007-12-07 16:46:00,111.62,111.63,111.6,111.6,369100009.0
2007-12-07 16:47:00,111.6,111.62,111.6,111.62,216400000.0
2007-12-07 16:48:00,111.62,111.63,111.6,111.625,638000000.0
2007-12-07 16:49:00,111.625,111.625,111.595,111.595,265800000.0
2007-12-07 16:50:00,111.6,111.605,111.55,111.555,920899993.0
2007-12-07 16:51:00,111.555,111.57,111.545,111.555,1509099999.0
2007-12-07 16:52:00,111.56,111.56,111.535,111.535,526800001.0
2007-12-07 16:53:00,111.535,111.535,111.5,111.525,1405600003.0
2007-12-07 16:54:00,111.525,111.555,111.52,111.545,1016699996.0
2007-12-07 16:55:00,111.545,111.555,111.54,111.55,1504800013.0
2007-12-07 16:56:00,111.555,111.555,111.535,111.545,1012999996.0
2007-12-07 16:57:00,111.545,111.56,111.54,111.56,237099999.0
2007-12-07 16:58:00,111.56,111.56,111.525,111.54,1198600004.0
2007-12-07 16:59:00,111.535,111.58,111.535,111.565,1137600000.0
2007-12-07 17:00:00,111.565,111.585,111.535,111.585,1023100003.0
2007-12-07 17:01:00,111.59,111.59,111.565,111.575,722000003.0
2007-12-07 17:02:00,111.57,111.62,111.57,111.605,1964199994.0
2007-12-07 17:03:00,111.605,111.615,111.59,111.605,1941699985.0
2007-12-07 17:04:00,111.6,111.625,111.595,111.615,1647200004.0
2007-12-07 17:05:00,111.615,111.63,111.615,111.615,740100003.0
2007-12-07 17:06:00,111.61,111.615,111.59,111.6,1653900003.0
2007-12-07 17:07:00,111.6,111.6,111.575,111.575,1295600009.0
2007-12-07 17:08:00,111.575,111.575,111.545,111.56,1088599999.0
2007-12-07 17:09:00,111.56,111.585,111.56,111.58,607600004.0
2007-12-07 17:10:00,111.58,111.605,111.58,111.595,720300000.0
2007-12-07 17:11:00,111.595,111.605,111.58,111.58,693600000.0
2007-12-07 17:12:00,111.58,111.6,111.58,111.58,1671599997.0
2007-12-07 17:13:00,111.575,111.58,111.55,111.565,1307099997.0
2007-12-07 17:14:00,111.565,111.585,111.56,111.585,799000001.0
2007-12-07 17:15:00,111.585,111.6,111.585,111.585,951700000.0
2007-12-07 17:16:00,111.585,111.6,111.575,111.585,791100002.0
2007-12-07 17:17:00,111.585,111.61,111.585,111.585,460299999.0
2007-12-07 17:18:00,111.585,111.6,111.55,111.565,946000002.0
2007-12-07 17:19:00,111.56,111.605,111.555,111.59,1321800011.0
2007-12-07 17:20:00,111.59,111.6,111.58,111.59,965100007.0
2007-12-07 17:21:00,111.59,111.6,111.58,111.6,1504600009.0
2007-12-07 17:22:00,111.6,111.61,111.595,111.595,434200000.0
2007-12-07 17:23:00,111.595,111.615,111.595,111.605,518200000.0
2007-12-07 17:24:00,111.6,111.62,111.595,111.595,930299990.0
2007-12-07 17:25:00,111.595,111.6,111.58,111.595,735899999.0
2007-12-07 17:26:00,111.59,111.605,111.59,111.59,376800001.0
2007-12-07 17:27:00,111.59,111.6,111.58,111.585,429699998.0
2007-12-07 17:28:00,111.585,111.59,111.55,111.55,607899992.0
2007-12-07 17:29:00,111.55,111.55,111.52,111.545,306600000.0
2007-12-07 17:30:00,111.545,111.56,111.535,111.56,933899986.0
2007-12-07 17:31:00,111.56,111.57,111.55,111.555,293600000.0
2007-12-07 17:32:00,111.555,111.565,111.54,111.555,151400000.0
2007-12-07 17:33:00,111.555,111.57,111.55,111.565,77900000.0
2007-12-07 17:34:00,111.565,111.59,111.555,111.59,1361199995.0
2007-12-07 17:35:00,111.59,111.61,111.59,111.61,103400000.0
2007-12-07 17:36:00,111.61,111.62,111.605,111.615,563199995.0
2007-12-07 17:37:00,111.615,111.635,111.61,111.61,140300000.0
2007-12-07 17:38:00,111.61,111.62,111.605,111.62,266700000.0
2007-12-07 17:39:00,111.62,111.655,111.62,111.65,219300000.0
2007-12-07 17:40:00,111.65,111.68,111.645,111.645,295500000.0
2007-12-07 17:41:00,111.645,111.68,111.645,111.665,289600000.0
2007-12-07 17:42:00,111.665,111.665,111.64,111.655,1233899997.0
2007-12-07 17:43:00,111.655,111.665,111.655,111.655,748849999.0
2007-12-07 17:44:00,111.655,111.665,111.635,111.64,966899999.0
2007-12-07 17:45:00,111.645,111.655,111.64,111.64,940900017.0
2007-12-07 17:46:00,111.64,111.645,111.635,111.635,666100000.0
2007-12-07 17:47:00,111.64,111.64,111.605,111.605,655500005.0
2007-12-07 17:48:00,111.605,111.62,111.605,111.615,191800000.0
2007-12-07 17:49:00,111.615,111.62,111.605,111.62,293700000.0
2007-12-07 17:50:00,111.62,111.63,111.615,111.625,376500000.0
2007-12-07 17:51:00,111.63,111.65,111.62,111.645,464100000.0
2007-12-07 17:52:00,111.645,111.67,111.64,111.67,999700000.0
2007-12-07 17:53:00,111.67,111.67,111.665,111.665,652200000.0
2007-12-07 17:54:00,111.665,111.675,111.655,111.665,425800000.0
2007-12-07 17:55:00,111.665,111.665,111.62,111.625,131400000.0
2007-12-07 17:56:00,111.625,111.63,111.6,111.605,582400000.0
2007-12-07 17:57:00,111.605,111.63,111.605,111.63,132000000.0
2007-12-07 17:58:00,111.63,111.63,111.61,111.625,290400000.0
2007-12-07 17:59:00,111.625,111.655,111.615,111.655,1342100012.0
2007-12-07 18:00:00,111.655,111.665,111.645,111.655,1773200006.0
2007-12-07 18:01:00,111.655,111.67,111.655,111.66,788400001.0
2007-12-07 18:02:00,111.66,111.76,111.66,111.75,637450002.0
2007-12-07 18:03:00,111.75,111.75,111.73,111.73,311900000.0
2007-12-07 18:04:00,111.73,111.73,111.71,111.72,55000000.0
2007-12-07 18:05:00,111.72,111.73,111.705,111.705,318200000.0
2007-12-07 18:06:00,111.715,111.745,111.715,111.73,632800005.0
2007-12-07 18:07:00,111.73,111.74,111.71,111.71,205800000.0
2007-12-07 18:08:00,111.71,111.725,111.705,111.715,316900000.0
2007-12-07 18:09:00,111.715,111.73,111.71,111.72,162700000.0
2007-12-07 18:10:00,111.72,111.725,111.695,111.7,510699999.0
2007-12-07 18:11:00,111.7,111.72,111.7,111.72,106200000.0
2007-12-07 18:12:00,111.72,111.76,111.72,111.76,127500000.0
2007-12-07 18:13:00,111.76,111.77,111.75,111.765,366500000.0
2007-12-07 18:14:00,111.765,111.765,111.72,111.75,451600000.0
2007-12-07 18:15:00,111.75,111.75,111.735,111.735,224300000.0
2007-12-07 18:16:00,111.735,111.745,111.735,111.74,118900000.0
2007-12-07 18:17:00,111.74,111.75,111.735,111.745,303000000.0
2007-12-07 18:18:00,111.745,111.75,111.735,111.735,75700000.0
2007-12-07 18:19:00,111.735,111.74,111.73,111.73,171200000.0
2007-12-07 18:20:00,111.73,111.735,111.72,111.725,232100000.0
2007-12-07 18:21:00,111.725,111.735,111.72,111.735,1173800004.0
2007-12-07 18:22:00,111.74,111.75,111.735,111.74,448000002.0
2007-12-07 18:23:00,111.74,111.77,111.73,111.755,437800000.0
2007-12-07 18:24:00,111.755,111.76,111.735,111.74,1048199995.0
2007-12-07 18:25:00,111.735,111.75,111.735,111.74,351700001.0
2007-12-07 18:26:00,111.74,111.75,111.74,111.745,324700000.0
2007-12-07 18:27:00,111.745,111.78,111.745,111.77,763100002.0
2007-12-07 18:28:00,111.77,111.77,111.745,111.755,962900007.0
2007-12-07 18:29:00,111.77,111.77,111.76,111.76,1274099976.0
2007-12-07 18:30:00,111.745,111.76,111.74,111.755,1274099976.0
2007-12-07 18:31:00,111.755,111.765,111.75,111.755,757400000.0
2007-12-07 18:32:00,111.755,111.77,111.755,111.76,795100006.0
2007-12-07 18:33:00,111.76,111.77,111.755,111.755,171699999.0
2007-12-07 18:34:00,111.76,111.77,111.755,111.77,84100000.0
2007-12-07 18:35:00,111.77,111.78,111.77,111.77,151200000.0
2007-12-07 18:36:00,111.77,111.78,111.76,111.78,83100000.0
2007-12-07 18:37:00,111.78,111.78,111.76,111.78,147500000.0
2007-12-07 18:38:00,111.78,111.78,111.765,111.765,548700007.0
2007-12-07 18:39:00,111.765,111.78,111.76,111.77,448300002.0
2007-12-07 18:40:00,111.77,111.78,111.76,111.775,486899996.0
2007-12-07 18:41:00,111.775,111.775,111.76,111.765,613200005.0
2007-12-07 18:42:00,111.76,111.765,111.74,111.75,251999996.0
2007-12-07 18:43:00,111.75,111.76,111.745,111.755,536499995.0
2007-12-07 18:44:00,111.755,111.77,111.74,111.76,379200000.0
2007-12-07 18:45:00,111.76,111.76,111.74,111.74,539959999.0
2007-12-07 18:46:00,111.74,111.77,111.735,111.77,697299989.0
2007-12-07 18:47:00,111.77,111.77,111.76,111.765,525799996.0
2007-12-07 18:48:00,111.765,111.77,111.76,111.765,178100000.0
2007-12-07 18:49:00,111.77,111.78,111.755,111.765,791699995.0
2007-12-07 18:50:00,111.76,111.765,111.73,111.73,403000004.0
2007-12-07 18:51:00,111.73,111.76,111.73,111.76,481099998.0
2007-12-07 18:52:00,111.76,111.76,111.745,111.75,551399996.0
2007-12-07 18:53:00,111.75,111.775,111.745,111.76,454700005.0
2007-12-07 18:54:00,111.76,111.785,111.76,111.765,296920000.0
2007-12-07 18:55:00,111.765,111.765,111.735,111.755,713699991.0
2007-12-07 18:56:00,111.755,111.755,111.735,111.735,460500000.0
2007-12-07 18:57:00,111.735,111.735,111.7,111.71,852999989.0
2007-12-07 18:58:00,111.71,111.71,111.685,111.705,712699993.0
2007-12-07 18:59:00,111.705,111.715,111.695,111.715,912200014.0
2007-12-07 19:00:00,111.71,111.735,111.705,111.72,864499998.0
2007-12-07 19:01:00,111.72,111.73,111.72,111.725,1058799992.0
2007-12-07 19:02:00,111.725,111.73,111.715,111.72,636499991.0
2007-12-07 19:03:00,111.715,111.73,111.715,111.72,696499994.0
2007-12-07 19:04:00,111.72,111.735,111.715,111.73,78300000.0
2007-12-07 19:05:00,111.73,111.73,111.73,111.73,70200000.0
2007-12-07 19:06:00,111.73,111.75,111.73,111.75,107800000.0
2007-12-07 19:07:00,111.75,111.75,111.73,111.73,76500000.0
2007-12-07 19:08:00,111.735,111.74,111.72,111.735,899399996.0
2007-12-07 19:09:00,111.735,111.75,111.72,111.725,381000001.0
2007-12-07 19:10:00,111.725,111.73,111.715,111.725,199199999.0
2007-12-07 19:11:00,111.72,111.735,111.72,111.73,218100000.0
2007-12-07 19:12:00,111.73,111.74,111.73,111.74,801900022.0
2007-12-07 19:13:00,111.74,111.77,111.735,111.77,989100005.0
2007-12-07 19:14:00,111.77,111.77,111.755,111.76,390699999.0
2007-12-07 19:15:00,111.76,111.77,111.755,111.76,668299996.0
2007-12-07 19:16:00,111.76,111.765,111.755,111.755,885199983.0
2007-12-07 19:17:00,111.755,111.76,111.745,111.75,654200010.0
2007-12-07 19:18:00,111.74,111.76,111.74,111.76,825999996.0
2007-12-07 19:19:00,111.76,111.765,111.75,111.765,389099984.0
2007-12-07 19:20:00,111.765,111.77,111.76,111.76,124300001.0
2007-12-07 19:21:00,111.76,111.765,111.755,111.76,351500007.0
2007-12-07 19:22:00,111.755,111.76,111.755,111.76,617599992.0
2007-12-07 19:23:00,111.76,111.77,111.75,111.765,619100001.0
2007-12-07 19:24:00,111.765,111.77,111.755,111.765,170100000.0
2007-12-07 19:25:00,111.765,111.77,111.755,111.765,189400001.0
2007-12-07 19:26:00,111.765,111.78,111.755,111.78,469299997.0
2007-12-07 19:27:00,111.78,111.78,111.77,111.77,88500000.0
2007-12-07 19:28:00,111.77,111.78,111.765,111.775,124000000.0
2007-12-07 19:29:00,111.775,111.78,111.76,111.765,533499985.0
2007-12-07 19:30:00,111.76,111.775,111.76,111.77,115400000.0
2007-12-07 19:31:00,111.76,111.775,111.76,111.775,544199997.0
2007-12-07 19:32:00,111.77,111.775,111.765,111.765,82000000.0
2007-12-07 19:33:00,111.765,111.77,111.755,111.755,282300000.0
2007-12-07 19:34:00,111.76,111.77,111.755,111.755,60000000.0
2007-12-07 19:35:00,111.755,111.78,111.755,111.76,318300001.0
2007-12-07 19:36:00,111.76,111.775,111.76,111.77,27300000.0
2007-12-07 19:37:00,111.77,111.78,111.765,111.78,120300000.0
2007-12-07 19:38:00,111.78,111.78,111.765,111.775,224200000.0
2007-12-07 19:39:00,111.775,111.775,111.765,111.775,123200002.0
2007-12-07 19:40:00,111.775,111.775,111.74,111.74,94000000.0
2007-12-07 19:41:00,111.74,111.75,111.735,111.745,390100000.0
2007-12-07 19:42:00,111.745,111.76,111.745,111.755,60800000.0
2007-12-07 19:43:00,111.755,111.755,111.73,111.73,184800000.0
2007-12-07 19:44:00,111.73,111.74,111.705,111.705,266499998.0
2007-12-07 19:45:00,111.705,111.72,111.7,111.715,459799999.0
2007-12-07 19:46:00,111.715,111.715,111.7,111.705,439799998.0
2007-12-07 19:47:00,111.705,111.705,111.695,111.7,306700005.0
2007-12-07 19:48:00,111.7,111.705,111.69,111.695,415200003.0
2007-12-07 19:49:00,111.695,111.7,111.675,111.68,614000001.0
2007-12-07 19:50:00,111.68,111.72,111.675,111.72,558500003.0
2007-12-07 19:51:00,111.72,111.72,111.71,111.715,119800000.0
2007-12-07 19:52:00,111.715,111.74,111.715,111.74,468900000.0
2007-12-07 19:53:00,111.74,111.74,111.73,111.74,85399999.0
2007-12-07 19:54:00,111.74,111.74,111.7,111.7,507900005.0
2007-12-07 19:55:00,111.7,111.72,111.695,111.705,677800002.0
2007-12-07 19:56:00,111.705,111.705,111.69,111.695,747900000.0
2007-12-07 19:57:00,111.695,111.695,111.67,111.675,914100000.0
2007-12-07 19:58:00,111.675,111.685,111.665,111.67,994800001.0
2007-12-07 19:59:00,111.67,111.685,111.67,111.68,898999996.0
2007-12-07 20:00:00,111.68,111.685,111.68,111.68,231400000.0
2007-12-07 20:01:00,111.68,111.69,111.675,111.685,127000000.0
2007-12-07 20:02:00,111.685,111.685,111.68,111.685,134400000.0
2007-12-07 20:03:00,111.685,111.695,111.68,111.695,63900000.0
2007-12-07 20:04:00,111.695,111.695,111.655,111.66,725499993.0
2007-12-07 20:05:00,111.66,111.66,111.645,111.645,133500001.0
2007-12-07 20:06:00,111.645,111.665,111.635,111.66,356400000.0
2007-12-07 20:07:00,111.66,111.675,111.65,111.67,134800000.0
2007-12-07 20:08:00,111.67,111.67,111.595,111.61,478299997.0
2007-12-07 20:09:00,111.61,111.62,111.605,111.62,474300000.0
2007-12-07 20:10:00,111.62,111.62,111.575,111.585,491400001.0
2007-12-07 20:11:00,111.58,111.59,111.56,111.565,779600004.0
2007-12-07 20:12:00,111.565,111.58,111.565,111.575,222499999.0
2007-12-07 20:13:00,111.575,111.6,111.57,111.585,272900001.0
2007-12-07 20:14:00,111.585,111.59,111.585,111.59,123600000.0
2007-12-07 20:15:00,111.59,111.595,111.585,111.59,138800000.0
2007-12-07 20:16:00,111.59,111.59,111.555,111.555,850649999.0
2007-12-07 20:17:00,111.555,111.58,111.555,111.575,127300000.0
2007-12-07 20:18:00,111.575,111.61,111.57,111.605,679600000.0
2007-12-07 20:19:00,111.605,111.63,111.605,111.625,553299993.0
2007-12-07 20:20:00,111.625,111.64,111.625,111.63,300100001.0
2007-12-07 20:21:00,111.63,111.63,111.6,111.6,163300001.0
2007-12-07 20:22:00,111.595,111.605,111.585,111.59,460999998.0
2007-12-07 20:23:00,111.59,111.605,111.59,111.605,37000000.0
2007-12-07 20:24:00,111.61,111.61,111.585,111.585,130200000.0
2007-12-07 20:25:00,111.585,111.595,111.565,111.57,214200000.0
2007-12-07 20:26:00,111.57,111.58,111.555,111.57,355600001.0
2007-12-07 20:27:00,111.57,111.59,111.57,111.58,77900000.0
2007-12-07 20:28:00,111.58,111.585,111.58,111.585,383300000.0
2007-12-07 20:29:00,111.585,111.605,111.58,111.6,717700001.0
2007-12-07 20:30:00,111.6,111.605,111.585,111.59,561900011.0
2007-12-07 20:31:00,111.59,111.605,111.58,111.595,871700000.0
2007-12-07 20:32:00,111.595,111.61,111.59,111.59,942200021.0
2007-12-07 20:33:00,111.59,111.6,111.58,111.59,401999989.0
2007-12-07 20:34:00,111.59,111.59,111.585,111.585,1140199992.0
2007-12-07 20:35:00,111.585,111.585,111.58,111.58,432800000.0
2007-12-07 20:36:00,111.585,111.585,111.575,111.58,764100016.0
2007-12-07 20:37:00,111.58,111.58,111.575,111.58,551299997.0
2007-12-07 20:38:00,111.58,111.585,111.57,111.58,1157900001.0
2007-12-07 20:39:00,111.58,111.585,111.575,111.585,449400003.0
2007-12-07 20:40:00,111.585,111.61,111.575,111.6,339000001.0
2007-12-07 20:41:00,111.6,111.605,111.59,111.595,368800000.0
2007-12-07 20:42:00,111.595,111.61,111.59,111.61,335499999.0
2007-12-07 20:43:00,111.61,111.615,111.605,111.61,196899998.0
2007-12-07 20:44:00,111.61,111.62,111.605,111.605,238300002.0
2007-12-07 20:45:00,111.605,111.63,111.605,111.62,305500000.0
2007-12-07 20:46:00,111.62,111.63,111.62,111.63,81000000.0
2007-12-07 20:47:00,111.63,111.63,111.615,111.62,143300000.0
2007-12-07 20:48:00,111.62,111.63,111.62,111.63,53200000.0
2007-12-07 20:49:00,111.63,111.63,111.625,111.63,196900000.0
2007-12-07 20:50:00,111.635,111.635,111.625,111.625,117500000.0
2007-12-07 20:51:00,111.625,111.65,111.62,111.645,159500000.0
2007-12-07 20:52:00,111.645,111.665,111.635,111.665,1044900012.0
2007-12-07 20:53:00,111.665,111.675,111.65,111.66,1408200032.0
2007-12-07 20:54:00,111.665,111.675,111.645,111.65,426599999.0
2007-12-07 20:55:00,111.65,111.665,111.64,111.66,641299987.0
2007-12-07 20:56:00,111.66,111.665,111.655,111.66,341600011.0
2007-12-07 20:57:00,111.66,111.665,111.655,111.655,725000011.0
2007-12-07 20:58:00,111.655,111.665,111.655,111.665,442400004.0
2007-12-07 20:59:00,111.665,111.68,111.665,111.675,340000000.0
2007-12-07 21:00:00,111.68,111.68,111.665,111.68,232300000.0
2007-12-07 21:01:00,111.68,111.68,111.665,111.665,339100005.0
2007-12-07 21:02:00,111.67,111.67,111.665,111.67,104600000.0
2007-12-07 21:03:00,111.67,111.67,111.67,111.67,40200000.0
2007-12-07 21:04:00,111.67,111.67,111.655,111.67,128799998.0
2007-12-07 21:05:00,111.67,111.67,111.655,111.665,310400006.0
2007-12-07 21:06:00,111.665,111.675,111.645,111.675,664400000.0
2007-12-07 21:07:00,111.675,111.675,111.675,111.675,122100000.0
2007-12-07 21:08:00,111.675,111.675,111.67,111.675,80900000.0
2007-12-07 21:09:00,111.675,111.69,111.66,111.685,610799995.0
2007-12-07 21:10:00,111.685,111.695,111.68,111.685,320600000.0
2007-12-07 21:11:00,111.68,111.695,111.67,111.695,500400000.0
2007-12-07 21:12:00,111.695,111.695,111.675,111.695,519299998.0
2007-12-07 21:13:00,111.69,111.695,111.685,111.685,293000000.0
2007-12-07 21:14:00,111.69,111.69,111.685,111.69,293399997.0
2007-12-07 21:15:00,111.69,111.69,111.685,111.685,104200000.0
2007-12-07 21:16:00,111.685,111.705,111.67,111.705,321100000.0
2007-12-07 21:17:00,111.705,111.71,111.68,111.68,183100001.0
2007-12-07 21:18:00,111.68,111.69,111.68,111.685,366300000.0
2007-12-07 21:19:00,111.685,111.7,111.685,111.695,447899998.0
2007-12-07 21:20:00,111.695,111.7,111.69,111.695,335800000.0
2007-12-07 21:21:00,111.695,111.695,111.695,111.695,130400000.0
2007-12-07 21:22:00,111.695,111.695,111.69,111.695,130900000.0
2007-12-07 21:23:00,111.695,111.695,111.69,111.69,257000000.0
2007-12-07 21:24:00,111.69,111.69,111.685,111.69,146200000.0
2007-12-07 21:25:00,111.69,111.695,111.665,111.665,502600009.0
2007-12-07 21:26:00,111.665,111.665,111.65,111.655,602299999.0
2007-12-07 21:27:00,111.655,111.66,111.655,111.655,222100000.0
2007-12-07 21:28:00,111.655,111.675,111.655,111.675,201600000.0
2007-12-07 21:29:00,111.675,111.695,111.675,111.68,317000002.0
2007-12-07 21:30:00,111.68,111.68,111.675,111.675,403600000.0
2007-12-07 21:31:00,111.675,111.685,111.67,111.675,364300000.0
2007-12-07 21:32:00,111.675,111.68,111.665,111.68,336100000.0
2007-12-07 21:33:00,111.675,111.705,111.675,111.7,927200011.0
2007-12-07 21:34:00,111.7,111.715,111.69,111.7,531000005.0
2007-12-07 21:35:00,111.705,111.73,111.705,111.725,364500000.0
2007-12-07 21:36:00,111.725,111.73,111.71,111.715,130400000.0
2007-12-07 21:37:00,111.715,111.73,111.715,111.72,191800000.0
2007-12-07 21:38:00,111.72,111.72,111.705,111.72,338399992.0
2007-12-07 21:39:00,111.715,111.73,111.71,111.73,140699999.0
2007-12-07 21:40:00,111.73,111.73,111.72,111.72,78100000.0
2007-12-07 21:41:00,111.72,111.73,111.71,111.725,67800000.0
2007-12-07 21:42:00,111.725,111.73,111.72,111.73,113600000.0
2007-12-07 21:43:00,111.73,111.73,111.71,111.71,69100000.0
2007-12-07 21:44:00,111.71,111.72,111.69,111.69,563700006.0
2007-12-07 21:45:00,111.69,111.695,111.665,111.665,940200002.0
2007-12-07 21:46:00,111.665,111.68,111.66,111.68,373200003.0
2007-12-07 21:47:00,111.68,111.68,111.67,111.675,165399994.0
2007-12-07 21:48:00,111.675,111.685,111.665,111.685,585600000.0
2007-12-07 21:49:00,111.685,111.715,111.68,111.705,569299999.0
2007-12-07 21:50:00,111.705,111.705,111.7,111.705,145600000.0
2007-12-07 21:51:00,111.7,111.715,111.695,111.695,459200000.0
2007-12-07 21:52:00,111.695,111.7,111.68,111.68,577199997.0
2007-12-07 21:53:00,111.68,111.68,111.67,111.67,295800001.0
2007-12-07 21:54:00,111.67,111.675,111.67,111.675,59100000.0
2007-12-07 21:55:00,111.675,111.68,111.675,111.675,66100000.0
2007-12-07 21:56:00,111.675,111.68,111.67,111.68,126600000.0
2007-12-07 21:57:00,111.68,111.685,111.68,111.685,250600000.0
2007-12-07 21:58:00,111.685,111.685,111.675,111.68,329300000.0
2007-12-07 21:59:00,111.68,111.695,111.675,111.685,319600000.0
2007-12-07 22:00:00,111.685,111.705,111.68,111.7,217100000.0
2007-12-07 22:01:00,111.705,111.71,111.7,111.71,190299999.0
2007-12-07 22:02:00,111.71,111.71,111.69,111.695,320900000.0
2007-12-07 22:03:00,111.695,111.705,111.69,111.695,675500006.0
2007-12-07 22:04:00,111.695,111.705,111.695,111.7,125900000.0
2007-12-07 22:05:00,111.7,111.705,111.69,111.705,673200008.0
2007-12-07 22:06:00,111.705,111.705,111.69,111.695,740300003.0
2007-12-07 22:07:00,111.695,111.715,111.695,111.7,184300000.0
2007-12-07 22:08:00,111.7,111.705,111.69,111.7,484599994.0
2007-12-07 22:09:00,111.7,111.705,111.7,111.705,228800000.0
2007-12-07 22:10:00,111.705,111.705,111.69,111.69,500799998.0
2007-12-07 22:11:00,111.69,111.715,111.69,111.71,341000000.0
2007-12-07 22:12:00,111.71,111.715,111.695,111.7,257800000.0
2007-12-07 22:13:00,111.7,111.715,111.7,111.715,226599999.0
2007-12-07 22:14:00,111.715,111.72,111.715,111.715,318100000.0
2007-12-07 22:15:00,111.705,111.705,111.695,111.695,289999999.0
2007-12-07 22:16:00,111.695,111.695,111.69,111.695,263200000.0
2007-12-07 22:17:00,111.695,111.695,111.675,111.675,161800000.0
2007-12-07 22:18:00,111.675,111.685,111.67,111.67,85600000.0
2007-12-07 22:19:00,111.675,111.685,111.67,111.675,234599996.0
2007-12-07 22:20:00,111.675,111.69,111.67,111.67,190500000.0
2007-12-07 22:21:00,111.67,111.675,111.665,111.67,150600000.0
2007-12-07 22:22:00,111.67,111.69,111.67,111.675,126100000.0
2007-12-07 22:23:00,111.675,111.695,111.675,111.695,199100000.0
2007-12-07 22:24:00,111.69,111.72,111.685,111.72,398500005.0
2007-12-07 22:25:00,111.715,111.72,111.705,111.71,156600000.0
2007-12-07 22:26:00,111.705,111.71,111.685,111.685,269900000.0
2007-12-07 22:27:00,111.685,111.695,111.685,111.695,155600000.0
2007-12-07 22:28:00,111.69,111.695,111.685,111.69,158900000.0
2007-12-07 22:29:00,111.685,111.69,111.685,111.69,68100000.0
2007-12-07 22:30:00,111.69,111.69,111.675,111.68,443300014.0
2007-12-07 22:31:00,111.68,111.68,111.65,111.66,171399999.0
2007-12-07 22:32:00,111.66,111.675,111.66,111.67,320700000.0
2007-12-07 22:33:00,111.67,111.67,111.655,111.655,284600002.0
2007-12-07 22:34:00,111.655,111.695,111.655,111.695,612200003.0
2007-12-07 22:35:00,111.695,111.7,111.675,111.675,390499997.0
2007-12-07 22:36:00,111.68,111.685,111.675,111.68,110600000.0
2007-12-07 22:37:00,111.68,111.68,111.675,111.675,26500000.0
2007-12-07 22:38:00,111.67,111.68,111.67,111.68,59500000.0
2007-12-07 22:39:00,111.68,111.685,111.67,111.685,153200000.0
2007-12-07 22:40:00,111.685,111.685,111.68,111.68,49300000.0
2007-12-07 22:41:00,111.68,111.685,111.675,111.675,94000000.0
2007-12-07 22:42:00,111.68,111.685,111.67,111.685,145600000.0
2007-12-07 22:43:00,111.68,111.685,111.66,111.665,276000000.0
2007-12-07 22:44:00,111.665,111.67,111.65,111.665,365099997.0
2007-12-07 22:45:00,111.665,111.68,111.66,111.675,451300000.0
2007-12-07 22:46:00,111.675,111.69,111.675,111.69,128300000.0
2007-12-07 22:47:00,111.69,111.69,111.68,111.685,282200002.0
2007-12-07 22:48:00,111.685,111.705,111.685,111.705,137400000.0
2007-12-07 22:49:00,111.705,111.705,111.69,111.695,122900000.0
2007-12-07 22:50:00,111.695,111.695,111.68,111.68,94400000.0
2007-12-07 22:51:00,111.68,111.69,111.68,111.69,58100000.0
2007-12-07 22:52:00,111.69,111.69,111.675,111.685,190500002.0
2007-12-07 22:53:00,111.68,111.69,111.68,111.685,149300001.0
2007-12-07 22:54:00,111.685,111.685,111.685,111.685,401899999.0
2007-12-07 22:55:00,111.685,111.71,111.685,111.705,325400000.0
2007-12-07 22:56:00,111.705,111.715,111.695,111.705,445599994.0
2007-12-07 22:57:00,111.705,111.715,111.69,111.695,502699999.0
2007-12-07 22:58:00,111.695,111.7,111.69,111.7,116400000.0
2007-12-07 22:59:00,111.7,111.705,111.7,111.705,124700000.0
2007-12-07 23:00:00,111.705,111.725,111.7,111.725,598849998.0
2007-12-10 00:01:00,111.57,111.58,111.57,111.58,754300000.0
2007-12-10 00:02:00,111.57,111.58,111.57,111.58,754300000.0
2007-12-10 00:04:00,111.57,111.59,111.57,111.58,754300000.0
2007-12-10 00:05:00,111.56,111.56,111.55,111.55,754300000.0
2007-12-10 00:06:00,111.54,111.55,111.51,111.51,754300000.0
2007-12-10 00:07:00,111.5,111.5,111.48,111.48,754300000.0
2007-12-10 00:08:00,111.47,111.48,111.46,111.48,754300000.0
2007-12-10 00:09:00,111.47,111.47,111.46,111.46,754300000.0
2007-12-10 00:10:00,111.48,111.48,111.47,111.48,754300000.0
2007-12-10 00:11:00,111.47,111.47,111.45,111.45,754300000.0
2007-12-10 00:13:00,111.43,111.46,111.43,111.43,754300000.0
2007-12-10 00:14:00,111.43,111.45,111.43,111.45,1012900000.0
2007-12-10 00:15:00,111.45,111.46,111.43,111.44,601600000.0
2007-12-10 00:16:00,111.44,111.45,111.44,111.44,677500000.0
2007-12-10 00:17:00,111.44,111.45,111.44,111.44,445700000.0
2007-12-10 00:18:00,111.44,111.44,111.43,111.43,1272800000.0
2007-12-10 00:19:00,111.43,111.44,111.43,111.44,1156800001.0
2007-12-10 00:20:00,111.44,111.44,111.44,111.44,163800000.0
2007-12-10 00:21:00,111.43,111.44,111.42,111.42,555100000.0
2007-12-10 00:22:00,111.42,111.44,111.41,111.41,862100000.0
2007-12-10 00:23:00,111.41,111.42,111.4,111.41,2030900000.0
2007-12-10 00:24:00,111.41,111.45,111.41,111.45,1353500000.0
2007-12-10 00:25:00,111.45,111.46,111.45,111.46,443200000.0
2007-12-10 00:26:00,111.46,111.46,111.44,111.44,567400000.0
2007-12-10 00:27:00,111.46,111.46,111.44,111.45,1960800000.0
2007-12-10 00:28:00,111.46,111.49,111.45,111.46,629600000.0
2007-12-10 00:29:00,111.46,111.46,111.46,111.46,819100000.0
2007-12-10 00:30:00,111.46,111.46,111.45,111.46,938700000.0
2007-12-10 00:31:00,111.46,111.49,111.46,111.47,629200000.0
2007-12-10 00:32:00,111.46,111.495,111.46,111.49,666300000.0
2007-12-10 00:33:00,111.495,111.5,111.49,111.5,353500000.0
2007-12-10 00:34:00,111.5,111.5,111.49,111.49,247200000.0
2007-12-10 00:35:00,111.5,111.54,111.5,111.54,356500000.0
2007-12-10 00:36:00,111.54,111.54,111.525,111.535,105900000.0
2007-12-10 00:37:00,111.535,111.54,111.535,111.535,83800000.0
2007-12-10 00:38:00,111.535,111.54,111.535,111.54,33300000.0
2007-12-10 00:39:00,111.54,111.55,111.54,111.545,182300000.0
2007-12-10 00:40:00,111.545,111.56,111.54,111.56,669000000.0
2007-12-10 00:41:00,111.56,111.56,111.55,111.55,628000000.0
2007-12-10 00:42:00,111.555,111.57,111.55,111.56,186100000.0
2007-12-10 00:43:00,111.56,111.6,111.56,111.59,269400000.0
2007-12-10 00:44:00,111.59,111.605,111.59,111.605,236700000.0
2007-12-10 00:45:00,111.605,111.635,111.6,111.635,94500000.0
2007-12-10 00:46:00,111.635,111.66,111.635,111.65,138600000.0
2007-12-10 00:47:00,111.65,111.66,111.645,111.655,271800000.0
2007-12-10 00:48:00,111.655,111.665,111.65,111.655,132800000.0
2007-12-10 00:49:00,111.66,111.66,111.65,111.66,609600000.0
2007-12-10 00:50:00,111.66,111.66,111.64,111.65,400100000.0
2007-12-10 00:51:00,111.65,111.65,111.64,111.65,480900000.0
2007-12-10 00:52:00,111.645,111.65,111.625,111.64,386500000.0
2007-12-10 00:53:00,111.64,111.645,111.64,111.64,654300000.0
2007-12-10 00:54:00,111.64,111.64,111.605,111.625,488600002.0
2007-12-10 00:55:00,111.625,111.625,111.595,111.61,224100000.0
2007-12-10 00:56:00,111.61,111.62,111.605,111.62,72800000.0
2007-12-10 00:57:00,111.62,111.62,111.61,111.61,97100000.0
2007-12-10 00:58:00,111.615,111.62,111.61,111.615,148800000.0
2007-12-10 00:59:00,111.615,111.615,111.605,111.605,67200000.0
2007-12-10 01:00:00,111.605,111.615,111.605,111.615,444800000.0
2007-12-10 01:01:00,111.615,111.615,111.56,111.585,470100000.0
2007-12-10 01:02:00,111.585,111.59,111.58,111.585,230900000.0
2007-12-10 01:03:00,111.585,111.59,111.585,111.585,69700000.0
2007-12-10 01:04:00,111.585,111.585,111.575,111.575,67500000.0
2007-12-10 01:05:00,111.565,111.565,111.525,111.54,109500000.0
2007-12-10 01:06:00,111.54,111.56,111.51,111.51,310000000.0
2007-12-10 01:07:00,111.505,111.505,111.46,111.465,380900000.0
2007-12-10 01:08:00,111.465,111.485,111.46,111.485,93400000.0
2007-12-10 01:09:00,111.485,111.485,111.47,111.475,25000000.0
2007-12-10 01:10:00,111.47,111.475,111.465,111.47,10100000.0
2007-12-10 01:11:00,111.47,111.475,111.445,111.445,122100000.0
2007-12-10 01:12:00,111.445,111.455,111.445,111.445,109100000.0
2007-12-10 01:13:00,111.445,111.455,111.415,111.42,207200000.0
2007-12-10 01:14:00,111.42,111.435,111.415,111.425,205700000.0
2007-12-10 01:15:00,111.43,111.445,111.42,111.425,64400000.0
2007-12-10 01:16:00,111.425,111.435,111.39,111.435,235000000.0
2007-12-10 01:17:00,111.435,111.46,111.415,111.455,212200000.0
2007-12-10 01:18:00,111.455,111.46,111.425,111.43,66569000.0
2007-12-10 01:19:00,111.425,111.43,111.385,111.395,325800000.0
2007-12-10 01:20:00,111.385,111.385,111.345,111.37,144300000.0
2007-12-10 01:21:00,111.37,111.405,111.37,111.39,348200000.0
2007-12-10 01:22:00,111.39,111.405,111.39,111.405,145300000.0
2007-12-10 01:23:00,111.405,111.465,111.405,111.465,114700000.0
2007-12-10 01:24:00,111.465,111.5,111.465,111.5,85500000.0
2007-12-10 01:25:00,111.5,111.505,111.495,111.495,59000000.0
2007-12-10 01:26:00,111.5,111.5,111.455,111.485,285800000.0
2007-12-10 01:27:00,111.495,111.515,111.475,111.505,381600000.0
2007-12-10 01:28:00,111.505,111.535,111.495,111.535,96800000.0
2007-12-10 01:29:00,111.535,111.57,111.535,111.565,250900000.0
2007-12-10 01:30:00,111.565,111.585,111.545,111.575,277700000.0
2007-12-10 01:31:00,111.575,111.585,111.575,111.575,135500000.0
2007-12-10 01:32:00,111.565,111.565,111.505,111.515,272800000.0
2007-12-10 01:33:00,111.515,111.515,111.51,111.51,30400000.0
2007-12-10 01:34:00,111.51,111.51,111.48,111.505,24700000.0
2007-12-10 01:35:00,111.505,111.51,111.505,111.505,25000000.0
2007-12-10 01:36:00,111.5,111.51,111.495,111.505,78700000.0
2007-12-10 01:37:00,111.505,111.52,111.5,111.505,62900000.0
2007-12-10 01:38:00,111.505,111.51,111.495,111.5,95200000.0
2007-12-10 01:39:00,111.5,111.505,111.495,111.505,101100000.0
2007-12-10 01:40:00,111.505,111.525,111.5,111.52,132100000.0
2007-12-10 01:41:00,111.52,111.525,111.52,111.525,12400000.0
2007-12-10 01:42:00,111.525,111.525,111.505,111.52,23700000.0
2007-12-10 01:43:00,111.52,111.545,111.505,111.545,236000000.0
2007-12-10 01:44:00,111.545,111.555,111.545,111.555,66400000.0
2007-12-10 01:45:00,111.555,111.575,111.545,111.555,176800000.0
2007-12-10 01:46:00,111.555,111.58,111.555,111.575,97800000.0
2007-12-10 01:47:00,111.575,111.575,111.555,111.555,83800000.0
2007-12-10 01:48:00,111.555,111.56,111.545,111.55,77300000.0
2007-12-10 01:49:00,111.55,111.57,111.545,111.555,60400000.0
2007-12-10 01:50:00,111.56,111.56,111.495,111.525,797800001.0
2007-12-10 01:51:00,111.525,111.57,111.525,111.57,84900000.0
2007-12-10 01:52:00,111.57,111.575,111.555,111.57,112200000.0
2007-12-10 01:53:00,111.565,111.575,111.565,111.57,33000000.0
2007-12-10 01:54:00,111.57,111.6,111.57,111.6,111900000.0
2007-12-10 01:55:00,111.6,111.635,111.6,111.635,348100000.0
2007-12-10 01:56:00,111.635,111.645,111.625,111.635,166300000.0
2007-12-10 01:57:00,111.635,111.67,111.625,111.64,190500000.0
2007-12-10 01:58:00,111.64,111.675,111.635,111.665,586100000.0
2007-12-10 01:59:00,111.665,111.665,111.65,111.65,113300000.0
2007-12-10 02:00:00,111.65,111.655,111.595,111.6,372200000.0
2007-12-10 02:01:00,111.6,111.62,111.595,111.605,219300000.0
2007-12-10 02:02:00,111.605,111.635,111.6,111.625,270100000.0
2007-12-10 02:03:00,111.625,111.645,111.62,111.645,145500000.0
2007-12-10 02:04:00,111.655,111.66,111.635,111.635,141300000.0
2007-12-10 02:05:00,111.635,111.655,111.635,111.655,219200000.0
2007-12-10 02:06:00,111.655,111.675,111.65,111.67,163600000.0
2007-12-10 02:07:00,111.67,111.675,111.66,111.665,203200000.0
2007-12-10 02:08:00,111.665,111.665,111.655,111.66,217499997.0
2007-12-10 02:09:00,111.66,111.665,111.66,111.665,46600000.0
2007-12-10 02:10:00,111.66,111.67,111.655,111.665,72500000.0
2007-12-10 02:11:00,111.665,111.665,111.655,111.665,170800000.0
2007-12-10 02:12:00,111.665,111.685,111.655,111.68,412800000.0
2007-12-10 02:13:00,111.68,111.68,111.665,111.68,319400000.0
2007-12-10 02:14:00,111.68,111.68,111.665,111.67,151500000.0
2007-12-10 02:15:00,111.67,111.685,111.665,111.685,422500000.0
2007-12-10 02:16:00,111.685,111.685,111.68,111.68,138000000.0
2007-12-10 02:17:00,111.68,111.68,111.645,111.645,414200000.0
2007-12-10 02:18:00,111.645,111.645,111.625,111.625,195200000.0
2007-12-10 02:19:00,111.625,111.625,111.61,111.625,248100000.0
2007-12-10 02:20:00,111.625,111.64,111.625,111.63,269600000.0
2007-12-10 02:21:00,111.635,111.635,111.605,111.61,321000000.0
2007-12-10 02:22:00,111.61,111.61,111.59,111.61,361000000.0
2007-12-10 02:23:00,111.61,111.615,111.595,111.595,154400000.0
2007-12-10 02:24:00,111.595,111.595,111.575,111.585,181000000.0
2007-12-10 02:25:00,111.585,111.595,111.58,111.585,198400002.0
2007-12-10 02:26:00,111.58,111.585,111.575,111.585,134200000.0
2007-12-10 02:27:00,111.585,111.585,111.585,111.585,89200000.0
2007-12-10 02:28:00,111.585,111.595,111.585,111.595,108300000.0
2007-12-10 02:29:00,111.59,111.595,111.58,111.595,304800000.0
2007-12-10 02:30:00,111.595,111.6,111.59,111.595,360400000.0
2007-12-10 02:31:00,111.595,111.605,111.595,111.6,51500000.0
2007-12-10 02:32:00,111.6,111.615,111.6,111.615,147900000.0
2007-12-10 02:33:00,111.615,111.62,111.605,111.62,200400003.0
2007-12-10 02:34:00,111.62,111.62,111.605,111.61,810800007.0
2007-12-10 02:35:00,111.61,111.62,111.61,111.62,401699994.0
2007-12-10 02:36:00,111.63,111.635,111.62,111.625,542399996.0
2007-12-10 02:37:00,111.63,111.65,111.625,111.63,1188199997.0
2007-12-10 02:38:00,111.625,111.63,111.62,111.625,449899998.0
2007-12-10 02:39:00,111.625,111.645,111.625,111.64,707999996.0
2007-12-10 02:40:00,111.64,111.645,111.635,111.64,765899990.0
2007-12-10 02:41:00,111.64,111.645,111.635,111.645,247800000.0
2007-12-10 02:42:00,111.645,111.645,111.635,111.635,357899987.0
2007-12-10 02:43:00,111.635,111.655,111.635,111.655,1167400009.0
2007-12-10 02:44:00,111.655,111.655,111.645,111.655,1177700000.0
2007-12-10 02:45:00,111.66,111.675,111.655,111.67,1567399998.0
2007-12-10 02:46:00,111.67,111.685,111.67,111.67,560400000.0
2007-12-10 02:47:00,111.67,111.685,111.665,111.68,1211300001.0
2007-12-10 02:48:00,111.685,111.685,111.675,111.675,383200000.0
2007-12-10 02:49:00,111.675,111.685,111.675,111.675,437599999.0
2007-12-10 02:50:00,111.675,111.675,111.65,111.65,423100000.0
2007-12-10 02:51:00,111.65,111.655,111.61,111.625,1531400002.0
2007-12-10 02:52:00,111.625,111.665,111.62,111.63,1419499998.0
2007-12-10 02:53:00,111.63,111.635,111.62,111.62,809899999.0
2007-12-10 02:54:00,111.62,111.625,111.595,111.595,992899998.0
2007-12-10 02:55:00,111.595,111.615,111.585,111.595,1477500002.0
2007-12-10 02:56:00,111.59,111.595,111.585,111.585,599100000.0
2007-12-10 02:57:00,111.59,111.595,111.555,111.57,1524350009.0
2007-12-10 02:58:00,111.57,111.575,111.55,111.56,922199999.0
2007-12-10 02:59:00,111.555,111.56,111.555,111.56,1311499997.0
2007-12-10 03:00:00,111.56,111.58,111.545,111.555,1838900000.0
2007-12-10 03:01:00,111.555,111.575,111.545,111.545,1672180001.0
2007-12-10 03:02:00,111.555,111.565,111.53,111.555,1361020000.0
2007-12-10 03:03:00,111.55,111.565,111.55,111.565,267600000.0
2007-12-10 03:04:00,111.565,111.595,111.565,111.595,1326700004.0
2007-12-10 03:05:00,111.595,111.605,111.59,111.595,481399998.0
2007-12-10 03:06:00,111.595,111.6,111.595,111.595,424400009.0
2007-12-10 03:07:00,111.595,111.595,111.555,111.57,950299995.0
2007-12-10 03:08:00,111.57,111.57,111.56,111.56,251500000.0
2007-12-10 03:09:00,111.56,111.565,111.525,111.54,1369150000.0
2007-12-10 03:10:00,111.545,111.55,111.5,111.51,1559799989.0
2007-12-10 03:11:00,111.505,111.53,111.495,111.53,1122900005.0
2007-12-10 03:12:00,111.53,111.53,111.515,111.52,179700000.0
2007-12-10 03:13:00,111.52,111.525,111.52,111.525,39200000.0
2007-12-10 03:14:00,111.525,111.535,111.51,111.535,1574800018.0
2007-12-10 03:15:00,111.535,111.565,111.535,111.56,911699995.0
2007-12-10 03:16:00,111.565,111.57,111.56,111.57,180700000.0
2007-12-10 03:17:00,111.57,111.57,111.555,111.565,318600000.0
2007-12-10 03:18:00,111.565,111.565,111.555,111.565,203900000.0
2007-12-10 03:19:00,111.565,111.565,111.545,111.545,437800006.0
2007-12-10 03:20:00,111.545,111.55,111.535,111.54,159700000.0
2007-12-10 03:21:00,111.54,111.54,111.53,111.535,328700000.0
2007-12-10 03:22:00,111.535,111.545,111.53,111.535,213800000.0
2007-12-10 03:23:00,111.535,111.565,111.535,111.565,458500004.0
2007-12-10 03:24:00,111.565,111.585,111.555,111.585,911100002.0
2007-12-10 03:25:00,111.585,111.585,111.56,111.565,335500001.0
2007-12-10 03:26:00,111.565,111.57,111.565,111.57,140800000.0
2007-12-10 03:27:00,111.57,111.57,111.565,111.565,55800000.0
2007-12-10 03:28:00,111.565,111.565,111.55,111.555,502200000.0
2007-12-10 03:29:00,111.555,111.56,111.54,111.545,215400000.0
2007-12-10 03:30:00,111.545,111.545,111.52,111.53,670400002.0
2007-12-10 03:31:00,111.53,111.53,111.515,111.52,550899998.0
2007-12-10 03:32:00,111.52,111.525,111.48,111.485,1533314006.0
2007-12-10 03:33:00,111.485,111.525,111.485,111.515,1748400002.0
2007-12-10 03:34:00,111.515,111.53,111.51,111.525,1336100002.0
2007-12-10 03:35:00,111.52,111.535,111.52,111.53,747500005.0
2007-12-10 03:36:00,111.53,111.535,111.52,111.52,667600007.0
2007-12-10 03:37:00,111.52,111.525,111.515,111.525,925100004.0
2007-12-10 03:38:00,111.525,111.535,111.52,111.525,541499999.0
2007-12-10 03:39:00,111.525,111.525,111.485,111.485,1724799992.0
2007-12-10 03:40:00,111.49,111.51,111.485,111.51,767200002.0
2007-12-10 03:41:00,111.51,111.51,111.475,111.48,1539700007.0
2007-12-10 03:42:00,111.48,111.5,111.475,111.495,1194899991.0
2007-12-10 03:43:00,111.5,111.5,111.49,111.495,543500003.0
2007-12-10 03:44:00,111.495,111.505,111.49,111.495,1013699990.0
2007-12-10 03:45:00,111.495,111.515,111.495,111.515,1071399996.0
2007-12-10 03:46:00,111.515,111.525,111.51,111.52,660900003.0
2007-12-10 03:47:00,111.52,111.545,111.52,111.525,459899998.0
2007-12-10 03:48:00,111.535,111.545,111.535,111.54,1351999990.0
2007-12-10 03:49:00,111.535,111.535,111.515,111.515,1089500003.0
2007-12-10 03:50:00,111.52,111.525,111.505,111.52,705299990.0
2007-12-10 03:51:00,111.52,111.53,111.51,111.525,795000010.0
2007-12-10 03:52:00,111.525,111.535,111.525,111.535,240499996.0
2007-12-10 03:53:00,111.535,111.535,111.525,111.535,128500003.0
2007-12-10 03:54:00,111.535,111.54,111.53,111.535,345600008.0
2007-12-10 03:55:00,111.54,111.54,111.535,111.535,302400016.0
2007-12-10 03:56:00,111.535,111.545,111.53,111.545,400700001.0
2007-12-10 03:57:00,111.545,111.555,111.54,111.55,615900008.0
2007-12-10 03:58:00,111.55,111.56,111.55,111.56,593599997.0
2007-12-10 03:59:00,111.56,111.565,111.555,111.56,358199995.0
2007-12-10 04:00:00,111.56,111.585,111.56,111.585,766799997.0
2007-12-10 04:01:00,111.585,111.625,111.58,111.615,1618099992.0
2007-12-10 04:02:00,111.615,111.635,111.615,111.63,1596899997.0
2007-12-10 04:03:00,111.63,111.63,111.625,111.625,462300011.0
2007-12-10 04:04:00,111.625,111.625,111.6,111.615,622299998.0
2007-12-10 04:05:00,111.61,111.62,111.6,111.605,1086799998.0
2007-12-10 04:06:00,111.605,111.62,111.605,111.61,556400000.0
2007-12-10 04:07:00,111.61,111.625,111.605,111.615,638900000.0
2007-12-10 04:08:00,111.615,111.615,111.605,111.615,626800000.0
2007-12-10 04:09:00,111.615,111.625,111.615,111.62,271399999.0
2007-12-10 04:10:00,111.62,111.625,111.615,111.625,120400000.0
2007-12-10 04:11:00,111.625,111.625,111.615,111.625,245300000.0
2007-12-10 04:12:00,111.625,111.625,111.615,111.615,225399999.0
2007-12-10 04:13:00,111.615,111.62,111.615,111.62,158800000.0
2007-12-10 04:14:00,111.62,111.625,111.615,111.625,278400000.0
2007-12-10 04:15:00,111.62,111.625,111.61,111.62,299599998.0
2007-12-10 04:16:00,111.62,111.62,111.61,111.61,199800001.0
2007-12-10 04:17:00,111.62,111.625,111.615,111.615,276100000.0
2007-12-10 04:18:00,111.615,111.62,111.615,111.615,70200000.0
2007-12-10 04:19:00,111.615,111.625,111.615,111.625,410300000.0
2007-12-10 04:20:00,111.625,111.625,111.615,111.615,156200001.0
2007-12-10 04:21:00,111.61,111.62,111.61,111.615,53700000.0
2007-12-10 04:22:00,111.61,111.625,111.61,111.615,213100000.0
2007-12-10 04:23:00,111.615,111.62,111.61,111.61,124800000.0
2007-12-10 04:24:00,111.61,111.615,111.6,111.615,543499999.0
2007-12-10 04:25:00,111.615,111.62,111.6,111.61,796900003.0
2007-12-10 04:26:00,111.61,111.62,111.605,111.615,191300000.0
2007-12-10 04:27:00,111.615,111.615,111.6,111.605,524700003.0
2007-12-10 04:28:00,111.61,111.61,111.6,111.605,477300000.0
2007-12-10 04:29:00,111.6,111.61,111.595,111.595,363800000.0
2007-12-10 04:30:00,111.595,111.6,111.595,111.595,210600000.0
2007-12-10 04:31:00,111.595,111.595,111.59,111.595,70600000.0
2007-12-10 04:32:00,111.595,111.605,111.59,111.59,409500000.0
2007-12-10 04:33:00,111.59,111.595,111.585,111.59,305299999.0
2007-12-10 04:34:00,111.59,111.595,111.57,111.575,357600000.0
2007-12-10 04:35:00,111.575,111.575,111.55,111.555,655499999.0
2007-12-10 04:36:00,111.555,111.565,111.52,111.525,966499999.0
2007-12-10 04:37:00,111.525,111.535,111.515,111.535,1276699994.0
2007-12-10 04:38:00,111.535,111.55,111.52,111.52,1377399999.0
2007-12-10 04:39:00,111.52,111.53,111.51,111.52,996199984.0
2007-12-10 04:40:00,111.515,111.525,111.485,111.485,1334200004.0
2007-12-10 04:41:00,111.485,111.51,111.485,111.51,752400000.0
2007-12-10 04:42:00,111.51,111.525,111.51,111.52,494699995.0
2007-12-10 04:43:00,111.52,111.52,111.515,111.515,307999994.0
2007-12-10 04:44:00,111.52,111.535,111.52,111.535,609600001.0
2007-12-10 04:45:00,111.535,111.535,111.53,111.535,75799997.0
2007-12-10 04:46:00,111.535,111.54,111.525,111.535,599299997.0
2007-12-10 04:47:00,111.535,111.535,111.53,111.535,612100006.0
2007-12-10 04:48:00,111.54,111.54,111.535,111.535,117600000.0
2007-12-10 04:49:00,111.535,111.54,111.53,111.535,64200000.0
2007-12-10 04:50:00,111.535,111.54,111.53,111.53,495400005.0
2007-12-10 04:51:00,111.53,111.535,111.525,111.525,300899998.0
2007-12-10 04:52:00,111.525,111.53,111.52,111.53,230000000.0
2007-12-10 04:53:00,111.53,111.54,111.53,111.535,203100000.0
2007-12-10 04:54:00,111.54,111.54,111.53,111.53,294800000.0
2007-12-10 04:55:00,111.53,111.535,111.53,111.535,33500000.0
2007-12-10 04:56:00,111.54,111.54,111.53,111.53,96500000.0
2007-12-10 04:57:00,111.54,111.54,111.53,111.535,258800001.0
2007-12-10 04:58:00,111.535,111.535,111.53,111.53,79799999.0
2007-12-10 04:59:00,111.535,111.535,111.535,111.535,55600000.0
2007-12-10 05:00:00,111.535,111.54,111.53,111.53,125100000.0
2007-12-10 05:01:00,111.535,111.54,111.485,111.525,672600008.0
2007-12-10 05:02:00,111.525,111.535,111.52,111.53,1321099998.0
2007-12-10 05:03:00,111.53,111.535,111.53,111.53,212300000.0
2007-12-10 05:04:00,111.535,111.535,111.53,111.53,316500004.0
2007-12-10 05:05:00,111.53,111.535,111.525,111.53,352100003.0
2007-12-10 05:06:00,111.53,111.53,111.525,111.53,32000000.0
2007-12-10 05:07:00,111.53,111.53,111.53,111.53,35500000.0
2007-12-10 05:08:00,111.53,111.53,111.525,111.53,55300001.0
2007-12-10 05:09:00,111.53,111.53,111.525,111.525,18400000.0
2007-12-10 05:10:00,111.53,111.53,111.53,111.53,6400000.0
2007-12-10 05:11:00,111.525,111.53,111.52,111.53,18400000.0
2007-12-10 05:12:00,111.53,111.535,111.53,111.535,94700000.0
2007-12-10 05:13:00,111.535,111.54,111.525,111.53,153000000.0
2007-12-10 05:14:00,111.53,111.54,111.53,111.535,157100001.0
2007-12-10 05:15:00,111.535,111.535,111.53,111.53,12300000.0
2007-12-10 05:16:00,111.53,111.54,111.53,111.535,279699999.0
2007-12-10 05:17:00,111.54,111.545,111.54,111.54,164000000.0
2007-12-10 05:18:00,111.54,111.54,111.53,111.535,62800000.0
2007-12-10 05:19:00,111.535,111.54,111.535,111.535,165500001.0
2007-12-10 05:20:00,111.535,111.54,111.535,111.54,102699999.0
2007-12-10 05:21:00,111.54,111.54,111.54,111.54,40000000.0
2007-12-10 05:22:00,111.54,111.55,111.53,111.53,868800003.0
2007-12-10 05:23:00,111.54,111.54,111.53,111.53,38399999.0
2007-12-10 05:24:00,111.53,111.535,111.53,111.535,117400000.0
2007-12-10 05:25:00,111.535,111.545,111.5,111.52,1381799995.0
2007-12-10 05:26:00,111.52,111.535,111.52,111.535,588600000.0
2007-12-10 05:27:00,111.53,111.535,111.53,111.535,21900000.0
2007-12-10 05:28:00,111.53,111.535,111.525,111.525,212800000.0
2007-12-10 05:29:00,111.525,111.53,111.525,111.525,159300000.0
2007-12-10 05:30:00,111.525,111.535,111.51,111.51,1093200000.0
2007-12-10 05:31:00,111.51,111.525,111.505,111.525,1542500012.0
2007-12-10 05:32:00,111.58,111.61,111.58,111.61,1296300022.0
2007-12-10 05:33:00,111.545,111.545,111.535,111.545,1296300022.0
2007-12-10 05:34:00,111.545,111.57,111.54,111.565,1011300012.0
2007-12-10 05:35:00,111.565,111.575,111.565,111.57,1069700011.0
2007-12-10 05:36:00,111.57,111.575,111.565,111.575,1571900020.0
2007-12-10 05:37:00,111.575,111.575,111.565,111.575,878100001.0
2007-12-10 05:38:00,111.575,111.575,111.57,111.57,25600000.0
2007-12-10 05:39:00,111.575,111.575,111.57,111.575,305999998.0
2007-12-10 05:40:00,111.575,111.575,111.575,111.575,109999996.0
2007-12-10 05:41:00,111.575,111.58,111.57,111.575,219100000.0
2007-12-10 05:42:00,111.575,111.575,111.545,111.555,1573300002.0
2007-12-10 05:43:00,111.555,111.555,111.54,111.55,990800005.0
2007-12-10 05:44:00,111.55,111.55,111.545,111.545,41500000.0
2007-12-10 05:45:00,111.55,111.56,111.545,111.545,253700001.0
2007-12-10 05:46:00,111.545,111.55,111.54,111.54,152200000.0
2007-12-10 05:47:00,111.55,111.55,111.53,111.535,255599998.0
2007-12-10 05:48:00,111.54,111.555,111.53,111.55,975600009.0
2007-12-10 05:49:00,111.555,111.565,111.55,111.565,1204000000.0
2007-12-10 05:50:00,111.565,111.575,111.56,111.57,397500003.0
2007-12-10 05:51:00,111.565,111.58,111.565,111.575,255500000.0
2007-12-10 05:52:00,111.575,111.575,111.57,111.575,389500000.0
2007-12-10 05:53:00,111.57,111.575,111.57,111.575,461499999.0
2007-12-10 05:54:00,111.575,111.58,111.575,111.575,791700000.0
2007-12-10 05:55:00,111.575,111.58,111.575,111.575,67900000.0
2007-12-10 05:56:00,111.575,111.575,111.54,111.545,941700003.0
2007-12-10 05:57:00,111.545,111.555,111.54,111.55,956200003.0
2007-12-10 05:58:00,111.555,111.56,111.55,111.555,658599999.0
2007-12-10 05:59:00,111.555,111.56,111.54,111.56,329399999.0
2007-12-10 06:00:00,111.56,111.57,111.555,111.57,357400003.0
2007-12-10 06:01:00,111.57,111.575,111.565,111.565,269700004.0
2007-12-10 06:02:00,111.57,111.57,111.56,111.565,369500001.0
2007-12-10 06:03:00,111.565,111.565,111.565,111.565,404100000.0
2007-12-10 06:04:00,111.565,111.575,111.565,111.565,316800003.0
2007-12-10 06:05:00,111.565,111.575,111.565,111.57,74100000.0
2007-12-10 06:06:00,111.57,111.58,111.565,111.57,463500003.0
2007-12-10 06:07:00,111.575,111.58,111.575,111.58,186200000.0
2007-12-10 06:08:00,111.58,111.58,111.57,111.575,383100005.0
2007-12-10 06:09:00,111.575,111.58,111.57,111.58,329499997.0
2007-12-10 06:10:00,111.58,111.58,111.575,111.575,154800000.0
2007-12-10 06:11:00,111.585,111.59,111.58,111.59,239800000.0
2007-12-10 06:12:00,111.59,111.59,111.57,111.58,593600008.0
2007-12-10 06:13:00,111.585,111.585,111.58,111.58,192500000.0
2007-12-10 06:14:00,111.58,111.585,111.575,111.58,148400001.0
2007-12-10 06:15:00,111.585,111.585,111.58,111.585,369700000.0
2007-12-10 06:16:00,111.585,111.605,111.585,111.605,955600000.0
2007-12-10 06:17:00,111.605,111.605,111.59,111.6,613700001.0
2007-12-10 06:18:00,111.6,111.61,111.6,111.6,485900004.0
2007-12-10 06:19:00,111.605,111.62,111.6,111.62,476500001.0
2007-12-10 06:20:00,111.62,111.625,111.615,111.615,808799999.0
2007-12-10 06:21:00,111.62,111.625,111.62,111.625,200300000.0
2007-12-10 06:22:00,111.625,111.625,111.62,111.625,167300000.0
2007-12-10 06:23:00,111.62,111.625,111.605,111.605,866600003.0
2007-12-10 06:24:00,111.61,111.615,111.605,111.605,226200001.0
2007-12-10 06:25:00,111.605,111.615,111.6,111.605,466899997.0
2007-12-10 06:26:00,111.605,111.615,111.6,111.605,122600000.0
2007-12-10 06:27:00,111.605,111.605,111.595,111.595,361600000.0
2007-12-10 06:28:00,111.595,111.605,111.59,111.6,444900001.0
2007-12-10 06:29:00,111.6,111.605,111.59,111.6,319800000.0
2007-12-10 06:30:00,111.6,111.6,111.59,111.595,301599994.0
2007-12-10 06:31:00,111.6,111.61,111.595,111.6,167600000.0
2007-12-10 06:32:00,111.6,111.61,111.595,111.605,240700002.0
2007-12-10 06:33:00,111.605,111.615,111.605,111.61,283300000.0
2007-12-10 06:34:00,111.61,111.615,111.605,111.605,367800000.0
2007-12-10 06:35:00,111.605,111.61,111.6,111.6,124400000.0
2007-12-10 06:36:00,111.6,111.605,111.59,111.605,186300000.0
2007-12-10 06:37:00,111.605,111.61,111.59,111.59,296900000.0
2007-12-10 06:38:00,111.59,111.59,111.57,111.57,257200000.0
2007-12-10 06:39:00,111.57,111.585,111.57,111.575,309599999.0
2007-12-10 06:40:00,111.58,111.58,111.57,111.57,155400000.0
2007-12-10 06:41:00,111.575,111.58,111.57,111.575,266300001.0
2007-12-10 06:42:00,111.575,111.575,111.555,111.565,806099998.0
2007-12-10 06:43:00,111.555,111.565,111.55,111.555,951300000.0
2007-12-10 06:44:00,111.555,111.575,111.555,111.56,800100000.0
2007-12-10 06:45:00,111.56,111.56,111.54,111.55,344000000.0
2007-12-10 06:46:00,111.55,111.58,111.55,111.565,214500000.0
2007-12-10 06:47:00,111.565,111.57,111.565,111.565,177800000.0
2007-12-10 06:48:00,111.565,111.57,111.565,111.57,16200000.0
2007-12-10 06:49:00,111.57,111.57,111.565,111.57,24500000.0
2007-12-10 06:50:00,111.565,111.565,111.565,111.565,9400000.0
2007-12-10 06:51:00,111.57,111.57,111.555,111.565,248600001.0
2007-12-10 06:52:00,111.565,111.575,111.56,111.57,613700001.0
2007-12-10 06:53:00,111.57,111.57,111.565,111.565,31300000.0
2007-12-10 06:54:00,111.565,111.57,111.565,111.565,249000000.0
2007-12-10 06:55:00,111.565,111.57,111.565,111.57,116900000.0
2007-12-10 06:56:00,111.57,111.57,111.545,111.555,305000000.0
2007-12-10 06:57:00,111.555,111.565,111.555,111.56,270100000.0
2007-12-10 06:58:00,111.56,111.565,111.555,111.56,222700004.0
2007-12-10 06:59:00,111.56,111.56,111.55,111.555,117800000.0
2007-12-10 07:00:00,111.55,111.555,111.535,111.54,276600000.0
2007-12-10 07:01:00,111.54,111.545,111.53,111.53,210800000.0
2007-12-10 07:02:00,111.53,111.53,111.495,111.515,697999998.0
2007-12-10 07:03:00,111.51,111.53,111.5,111.51,958700001.0
2007-12-10 07:04:00,111.515,111.525,111.515,111.525,589600001.0
2007-12-10 07:05:00,111.525,111.525,111.51,111.525,757699994.0
2007-12-10 07:06:00,111.525,111.535,111.52,111.53,437100000.0
2007-12-10 07:07:00,111.535,111.535,111.525,111.53,288700000.0
2007-12-10 07:08:00,111.53,111.535,111.525,111.535,161000000.0
2007-12-10 07:09:00,111.535,111.535,111.53,111.53,197200000.0
2007-12-10 07:10:00,111.53,111.535,111.53,111.535,87600000.0
2007-12-10 07:11:00,111.535,111.545,111.53,111.545,284599998.0
2007-12-10 07:12:00,111.545,111.55,111.54,111.55,173300000.0
2007-12-10 07:13:00,111.55,111.56,111.545,111.56,375999999.0
2007-12-10 07:14:00,111.56,111.565,111.545,111.55,426100004.0
2007-12-10 07:15:00,111.55,111.555,111.545,111.555,242800000.0
2007-12-10 07:16:00,111.555,111.56,111.555,111.56,137600000.0
2007-12-10 07:17:00,111.56,111.56,111.555,111.56,18400000.0
2007-12-10 07:18:00,111.56,111.56,111.54,111.545,152800000.0
2007-12-10 07:19:00,111.545,111.555,111.535,111.54,611900001.0
2007-12-10 07:20:00,111.54,111.54,111.535,111.54,168100000.0
2007-12-10 07:21:00,111.535,111.54,111.535,111.535,115500000.0
2007-12-10 07:22:00,111.535,111.54,111.53,111.535,580499999.0
2007-12-10 07:23:00,111.535,111.535,111.53,111.535,164700000.0
2007-12-10 07:24:00,111.535,111.765,111.535,111.67,700300001.0
2007-12-10 07:25:00,111.62,111.62,111.6,111.6,1294000000.0
2007-12-10 07:26:00,111.61,111.625,111.58,111.62,1294000000.0
2007-12-10 07:27:00,111.615,111.63,111.6,111.625,1446699997.0
2007-12-10 07:28:00,111.625,111.635,111.62,111.625,559300000.0
2007-12-10 07:29:00,111.625,111.625,111.625,111.625,2700000.0
2007-12-10 07:30:00,111.625,111.625,111.61,111.615,92300000.0
2007-12-10 07:31:00,111.615,111.62,111.61,111.615,406700004.0
2007-12-10 07:32:00,111.615,111.615,111.615,111.615,186800004.0
2007-12-10 07:33:00,111.615,111.625,111.61,111.625,558199998.0
2007-12-10 07:34:00,111.625,111.665,111.615,111.66,1037899998.0
2007-12-10 07:35:00,111.655,111.685,111.65,111.655,1887200026.0
2007-12-10 07:36:00,111.655,111.665,111.625,111.635,1193599992.0
2007-12-10 07:37:00,111.635,111.695,111.635,111.685,629199998.0
2007-12-10 07:38:00,111.675,111.705,111.675,111.705,852900006.0
2007-12-10 07:39:00,111.705,111.705,111.68,111.68,757700002.0
2007-12-10 07:40:00,111.68,111.685,111.655,111.675,815500006.0
2007-12-10 07:41:00,111.675,111.685,111.67,111.675,417499990.0
2007-12-10 07:42:00,111.68,111.73,111.675,111.725,993500009.0
2007-12-10 07:43:00,111.725,111.745,111.72,111.725,831699998.0
2007-12-10 07:44:00,111.725,111.745,111.705,111.725,1687004000.0
2007-12-10 07:45:00,111.72,111.74,111.72,111.73,1231399994.0
2007-12-10 07:46:00,111.73,111.735,111.695,111.705,955100000.0
2007-12-10 07:47:00,111.705,111.715,111.695,111.7,1082599999.0
2007-12-10 07:48:00,111.705,111.71,111.7,111.705,568300000.0
2007-12-10 07:49:00,111.705,111.745,111.7,111.735,663200005.0
2007-12-10 07:50:00,111.735,111.845,111.73,111.845,959499999.0
2007-12-10 07:51:00,111.845,111.85,111.795,111.805,1727299996.0
2007-12-10 07:52:00,111.8,111.815,111.78,111.81,1152099999.0
2007-12-10 07:53:00,111.81,111.815,111.79,111.79,935300002.0
2007-12-10 07:54:00,111.795,111.8,111.75,111.75,1584899989.0
2007-12-10 07:55:00,111.755,111.755,111.71,111.745,1196399995.0
2007-12-10 07:56:00,111.745,111.745,111.725,111.725,762899996.0
2007-12-10 07:57:00,111.725,111.725,111.705,111.715,880900001.0
2007-12-10 07:58:00,111.715,111.735,111.715,111.735,860199990.0
2007-12-10 07:59:00,111.73,111.755,111.72,111.75,1507599997.0
2007-12-10 08:00:00,111.75,111.765,111.735,111.765,535100001.0
2007-12-10 08:01:00,111.765,111.765,111.735,111.74,838900000.0
2007-12-10 08:02:00,111.74,111.75,111.735,111.745,383200000.0
2007-12-10 08:03:00,111.745,111.765,111.735,111.735,1373399993.0
2007-12-10 08:04:00,111.735,111.745,111.675,111.68,1733999996.0
2007-12-10 08:05:00,111.61,111.61,111.59,111.59,1203000001.0
2007-12-10 08:06:00,111.605,111.655,111.605,111.645,1203000001.0
2007-12-10 08:07:00,111.645,111.655,111.64,111.65,887000009.0
2007-12-10 08:08:00,111.65,111.655,111.64,111.645,1563899998.0
2007-12-10 08:09:00,111.645,111.65,111.57,111.575,1791100027.0
2007-12-10 08:10:00,111.585,111.585,111.54,111.54,905099998.0
2007-12-10 08:11:00,111.54,111.54,111.495,111.515,755699999.0
2007-12-10 08:12:00,111.515,111.515,111.5,111.51,686100000.0
2007-12-10 08:13:00,111.515,111.595,111.515,111.58,1845199997.0
2007-12-10 08:14:00,111.585,111.585,111.525,111.55,1523199993.0
2007-12-10 08:15:00,111.55,111.625,111.545,111.62,1556399993.0
2007-12-10 08:16:00,111.615,111.625,111.595,111.6,2118300021.0
2007-12-10 08:17:00,111.6,111.625,111.6,111.605,2057799999.0
2007-12-10 08:18:00,111.605,111.605,111.57,111.595,1370400002.0
2007-12-10 08:19:00,111.59,111.595,111.58,111.59,1145600015.0
2007-12-10 08:20:00,111.595,111.595,111.57,111.595,1001800000.0
2007-12-10 08:21:00,111.595,111.635,111.585,111.62,1687099997.0
2007-12-10 08:22:00,111.62,111.625,111.605,111.625,1807799986.0
2007-12-10 08:23:00,111.62,111.635,111.62,111.625,815400010.0
2007-12-10 08:24:00,111.625,111.625,111.605,111.62,955399995.0
2007-12-10 08:25:00,111.62,111.625,111.605,111.615,608599990.0
2007-12-10 08:26:00,111.61,111.615,111.605,111.615,365800000.0
2007-12-10 08:27:00,111.615,111.625,111.605,111.625,1349999989.0
2007-12-10 08:28:00,111.625,111.645,111.625,111.63,1269700008.0
2007-12-10 08:29:00,111.625,111.635,111.585,111.605,643100001.0
2007-12-10 08:30:00,111.605,111.605,111.555,111.555,935400006.0
2007-12-10 08:31:00,111.55,111.56,111.55,111.56,1076699984.0
2007-12-10 08:32:00,111.545,111.585,111.54,111.575,1076699984.0
2007-12-10 08:33:00,111.575,111.575,111.55,111.555,596299995.0
2007-12-10 08:34:00,111.57,111.57,111.55,111.55,2068899993.0
2007-12-10 08:35:00,111.52,111.535,111.455,111.495,2068899993.0
2007-12-10 08:36:00,111.495,111.54,111.485,111.53,1835700026.0
2007-12-10 08:37:00,111.53,111.545,111.53,111.54,1808600013.0
2007-12-10 08:38:00,111.58,111.59,111.58,111.58,1402300000.0
2007-12-10 08:39:00,111.515,111.535,111.49,111.535,1402300000.0
2007-12-10 08:40:00,111.535,111.55,111.53,111.55,734499989.0
2007-12-10 08:41:00,111.55,111.555,111.53,111.535,1266900004.0
2007-12-10 08:42:00,111.535,111.555,111.53,111.535,1249000008.0
2007-12-10 08:43:00,111.54,111.565,111.535,111.56,931100002.0
2007-12-10 08:44:00,111.565,111.575,111.555,111.56,1401900005.0
2007-12-10 08:45:00,111.56,111.565,111.55,111.56,1042099996.0
2007-12-10 08:46:00,111.56,111.575,111.55,111.575,901800003.0
2007-12-10 08:47:00,111.575,111.575,111.56,111.565,326300001.0
2007-12-10 08:48:00,111.565,111.575,111.56,111.565,400299992.0
2007-12-10 08:49:00,111.565,111.615,111.56,111.6,848000002.0
2007-12-10 08:50:00,111.605,111.615,111.57,111.57,1775300004.0
2007-12-10 08:51:00,111.57,111.595,111.57,111.595,723900003.0
2007-12-10 08:52:00,111.595,111.595,111.585,111.585,599900000.0
2007-12-10 08:53:00,111.585,111.585,111.575,111.58,142900002.0
2007-12-10 08:54:00,111.58,111.595,111.58,111.585,318600004.0
2007-12-10 08:55:00,111.59,111.59,111.585,111.585,189700000.0
2007-12-10 08:56:00,111.585,111.585,111.585,111.585,136400000.0
2007-12-10 08:57:00,111.585,111.635,111.585,111.625,1786799991.0
2007-12-10 08:58:00,111.625,111.635,111.615,111.625,845300001.0
2007-12-10 08:59:00,111.625,111.645,111.62,111.645,728900000.0
2007-12-10 09:00:00,111.645,111.645,111.615,111.62,985900000.0
2007-12-10 09:01:00,111.62,111.635,111.615,111.62,807200000.0
2007-12-10 09:02:00,111.62,111.625,111.61,111.615,897299997.0
2007-12-10 09:03:00,111.615,111.625,111.595,111.605,803999995.0
2007-12-10 09:04:00,111.605,111.615,111.595,111.615,493400000.0
2007-12-10 09:05:00,111.615,111.615,111.59,111.61,283300000.0
2007-12-10 09:06:00,111.61,111.615,111.59,111.595,745199990.0
2007-12-10 09:07:00,111.595,111.595,111.565,111.575,708599989.0
2007-12-10 09:08:00,111.575,111.595,111.575,111.595,521500000.0
2007-12-10 09:09:00,111.595,111.595,111.575,111.58,583200005.0
2007-12-10 09:10:00,111.58,111.585,111.57,111.575,767900001.0
2007-12-10 09:11:00,111.57,111.585,111.57,111.575,739999991.0
2007-12-10 09:12:00,111.575,111.585,111.575,111.58,474600000.0
2007-12-10 09:13:00,111.58,111.585,111.565,111.575,729999998.0
2007-12-10 09:14:00,111.575,111.575,111.57,111.575,285000000.0
2007-12-10 09:15:00,111.575,111.575,111.57,111.57,329100000.0
2007-12-10 09:16:00,111.575,111.575,111.57,111.575,180300000.0
2007-12-10 09:17:00,111.575,111.575,111.575,111.575,137400000.0
2007-12-10 09:18:00,111.575,111.575,111.56,111.565,590300000.0
2007-12-10 09:19:00,111.565,111.575,111.56,111.565,381200001.0
2007-12-10 09:20:00,111.565,111.6,111.56,111.595,706900001.0
2007-12-10 09:21:00,111.595,111.595,111.545,111.545,1008100000.0
2007-12-10 09:22:00,111.545,111.545,111.51,111.515,946500000.0
2007-12-10 09:23:00,111.515,111.565,111.51,111.56,1111699994.0
2007-12-10 09:24:00,111.56,111.565,111.54,111.55,822100000.0
2007-12-10 09:25:00,111.55,111.555,111.55,111.555,397100000.0
2007-12-10 09:26:00,111.555,111.555,111.545,111.555,320699999.0
2007-12-10 09:27:00,111.555,111.555,111.545,111.545,124600000.0
2007-12-10 09:28:00,111.545,111.545,111.53,111.535,434600005.0
2007-12-10 09:29:00,111.535,111.535,111.53,111.53,357700000.0
2007-12-10 09:30:00,111.53,111.57,111.53,111.56,1375000011.0
2007-12-10 09:31:00,111.555,111.565,111.555,111.56,1554599998.0
2007-12-10 09:32:00,111.56,111.595,111.555,111.595,788300006.0
2007-12-10 09:33:00,111.595,111.595,111.58,111.58,535999997.0
2007-12-10 09:34:00,111.58,111.585,111.555,111.555,574399999.0
2007-12-10 09:35:00,111.555,111.555,111.515,111.515,939900002.0
2007-12-10 09:36:00,111.515,111.555,111.515,111.545,385200000.0
2007-12-10 09:37:00,111.545,111.595,111.545,111.595,1147900001.0
2007-12-10 09:38:00,111.595,111.6,111.58,111.58,1157699996.0
2007-12-10 09:39:00,111.58,111.585,111.56,111.575,1856000005.0
2007-12-10 09:40:00,111.575,111.59,111.575,111.58,584799983.0
2007-12-10 09:41:00,111.58,111.595,111.55,111.57,1678299988.0
2007-12-10 09:42:00,111.575,111.575,111.555,111.56,880499988.0
2007-12-10 09:43:00,111.56,111.59,111.56,111.585,986799987.0
2007-12-10 09:44:00,111.585,111.625,111.585,111.62,1038299996.0
2007-12-10 09:45:00,111.62,111.63,111.615,111.615,930999992.0
2007-12-10 09:46:00,111.615,111.615,111.59,111.595,1538400003.0
2007-12-10 09:47:00,111.595,111.62,111.595,111.615,1747400004.0
2007-12-10 09:48:00,111.615,111.64,111.615,111.635,1146099999.0
2007-12-10 09:49:00,111.635,111.635,111.62,111.635,794899998.0
2007-12-10 09:50:00,111.635,111.635,111.625,111.63,364500002.0
2007-12-10 09:51:00,111.63,111.635,111.61,111.61,1296400001.0
2007-12-10 09:52:00,111.615,111.625,111.6,111.625,759000002.0
2007-12-10 09:53:00,111.625,111.625,111.605,111.615,1586400024.0
2007-12-10 09:54:00,111.615,111.635,111.615,111.625,1218600009.0
2007-12-10 09:55:00,111.625,111.635,111.61,111.615,1526000001.0
2007-12-10 09:56:00,111.615,111.615,111.61,111.615,227599999.0
2007-12-10 09:57:00,111.615,111.615,111.6,111.615,444300000.0
2007-12-10 09:58:00,111.605,111.605,111.595,111.595,575900005.0
2007-12-10 09:59:00,111.595,111.615,111.585,111.6,1452899979.0
2007-12-10 10:00:00,111.605,111.635,111.605,111.615,1481200008.0
2007-12-10 10:01:00,111.625,111.675,111.615,111.655,1792800005.0
2007-12-10 10:02:00,111.655,111.675,111.655,111.66,1076800000.0
2007-12-10 10:03:00,111.66,111.675,111.64,111.655,952699996.0
2007-12-10 10:04:00,111.655,111.715,111.655,111.7,1204000007.0
2007-12-10 10:05:00,111.7,111.74,111.695,111.715,867400001.0
2007-12-10 10:06:00,111.715,111.73,111.695,111.7,692000000.0
2007-12-10 10:07:00,111.7,111.715,111.68,111.7,885400003.0
2007-12-10 10:08:00,111.7,111.705,111.68,111.695,637300001.0
2007-12-10 10:09:00,111.695,111.715,111.695,111.705,415800000.0
2007-12-10 10:10:00,111.705,111.715,111.695,111.695,512900001.0
2007-12-10 10:11:00,111.695,111.705,111.69,111.69,888000001.0
2007-12-10 10:12:00,111.69,111.705,111.685,111.685,579500001.0
2007-12-10 10:13:00,111.67,111.695,111.67,111.68,789799996.0
2007-12-10 10:14:00,111.68,111.685,111.66,111.66,1095399998.0
2007-12-10 10:15:00,111.66,111.675,111.66,111.675,678999996.0
2007-12-10 10:16:00,111.675,111.68,111.665,111.675,318200000.0
2007-12-10 10:17:00,111.675,111.675,111.66,111.665,475200003.0
2007-12-10 10:18:00,111.665,111.665,111.655,111.665,434699998.0
2007-12-10 10:19:00,111.665,111.69,111.66,111.685,742900007.0
2007-12-10 10:20:00,111.685,111.69,111.655,111.665,642899996.0
2007-12-10 10:21:00,111.665,111.67,111.66,111.66,33700000.0
2007-12-10 10:22:00,111.66,111.67,111.65,111.665,323000000.0
2007-12-10 10:23:00,111.665,111.67,111.655,111.665,65100000.0
2007-12-10 10:24:00,111.665,111.665,111.655,111.665,145700000.0
2007-12-10 10:25:00,111.665,111.67,111.655,111.665,19800000.0
2007-12-10 10:26:00,111.66,111.665,111.65,111.66,391300000.0
2007-12-10 10:27:00,111.66,111.665,111.63,111.65,296700000.0
2007-12-10 10:28:00,111.65,111.65,111.64,111.65,100000000.0
2007-12-10 10:29:00,111.645,111.65,111.635,111.64,160300000.0
2007-12-10 10:30:00,111.64,111.645,111.635,111.645,69800000.0
2007-12-10 10:31:00,111.645,111.65,111.64,111.645,311800005.0
2007-12-10 10:32:00,111.64,111.645,111.64,111.645,207800004.0
2007-12-10 10:33:00,111.645,111.69,111.635,111.655,398000000.0
2007-12-10 10:34:00,111.66,111.68,111.655,111.66,544000001.0
2007-12-10 10:35:00,111.66,111.68,111.655,111.665,401900000.0
2007-12-10 10:36:00,111.665,111.68,111.665,111.675,277900000.0
2007-12-10 10:37:00,111.675,111.705,111.665,111.7,348000000.0
2007-12-10 10:38:00,111.705,111.705,111.665,111.675,291800000.0
2007-12-10 10:39:00,111.68,111.68,111.665,111.675,169700000.0
2007-12-10 10:40:00,111.675,111.675,111.665,111.665,110600000.0
2007-12-10 10:41:00,111.665,111.665,111.64,111.645,287600000.0
2007-12-10 10:42:00,111.645,111.665,111.64,111.655,795699988.0
2007-12-10 10:43:00,111.66,111.66,111.64,111.65,390199999.0
2007-12-10 10:44:00,111.65,111.655,111.625,111.63,465500000.0
2007-12-10 10:45:00,111.63,111.675,111.63,111.67,305999999.0
2007-12-10 10:46:00,111.675,111.68,111.67,111.67,303800000.0
2007-12-10 10:47:00,111.67,111.67,111.655,111.67,145100002.0
2007-12-10 10:48:00,111.67,111.67,111.66,111.665,31300000.0
2007-12-10 10:49:00,111.67,111.685,111.66,111.67,471200000.0
2007-12-10 10:50:00,111.67,111.67,111.655,111.665,299399999.0
2007-12-10 10:51:00,111.66,111.67,111.66,111.665,544900000.0
2007-12-10 10:52:00,111.665,111.68,111.665,111.67,320300000.0
2007-12-10 10:53:00,111.67,111.675,111.66,111.66,313200000.0
2007-12-10 10:54:00,111.66,111.71,111.66,111.695,460700000.0
2007-12-10 10:55:00,111.695,111.695,111.665,111.67,163999999.0
2007-12-10 10:56:00,111.67,111.71,111.67,111.69,233700000.0
2007-12-10 10:57:00,111.695,111.705,111.68,111.695,147850000.0
2007-12-10 10:58:00,111.695,111.695,111.65,111.675,430100000.0
2007-12-10 10:59:00,111.675,111.75,111.675,111.75,612300000.0
2007-12-10 11:00:00,111.75,111.75,111.715,111.735,806100000.0
2007-12-10 11:01:00,111.73,111.73,111.72,111.73,115500000.0
2007-12-10 11:02:00,111.73,111.74,111.725,111.74,324700000.0
2007-12-10 11:03:00,111.74,111.74,111.715,111.715,565200000.0
2007-12-10 11:04:00,111.715,111.725,111.715,111.72,358200002.0
2007-12-10 11:05:00,111.72,111.735,111.72,111.725,266800000.0
2007-12-10 11:06:00,111.725,111.735,111.725,111.725,657000000.0
2007-12-10 11:07:00,111.725,111.735,111.715,111.715,724700000.0
2007-12-10 11:08:00,111.715,111.725,111.705,111.715,927700001.0
2007-12-10 11:09:00,111.715,111.715,111.705,111.705,637200000.0
2007-12-10 11:10:00,111.705,111.715,111.7,111.71,553500000.0
2007-12-10 11:11:00,111.715,111.715,111.705,111.715,508600000.0
2007-12-10 11:12:00,111.715,111.715,111.71,111.71,317600000.0
2007-12-10 11:13:00,111.71,111.735,111.71,111.715,1043199998.0
2007-12-10 11:14:00,111.715,111.715,111.705,111.715,400900000.0
2007-12-10 11:15:00,111.715,111.715,111.69,111.695,213800000.0
2007-12-10 11:16:00,111.695,111.695,111.685,111.69,320699997.0
2007-12-10 11:17:00,111.69,111.69,111.675,111.68,391800000.0
2007-12-10 11:18:00,111.68,111.685,111.635,111.64,833500000.0
2007-12-10 11:19:00,111.64,111.645,111.63,111.63,354600000.0
2007-12-10 11:20:00,111.635,111.64,111.625,111.635,602600000.0
2007-12-10 11:21:00,111.635,111.635,111.61,111.615,713900000.0
2007-12-10 11:22:00,111.615,111.62,111.6,111.615,402649999.0
2007-12-10 11:23:00,111.615,111.625,111.605,111.615,568200000.0
2007-12-10 11:24:00,111.615,111.615,111.585,111.595,941599998.0
2007-12-10 11:25:00,111.595,111.6,111.59,111.6,792399999.0
2007-12-10 11:26:00,111.6,111.64,111.595,111.635,597399999.0
2007-12-10 11:27:00,111.635,111.64,111.62,111.625,960699993.0
2007-12-10 11:28:00,111.625,111.63,111.6,111.625,1689399987.0
2007-12-10 11:29:00,111.625,111.625,111.605,111.615,1245299993.0
2007-12-10 11:30:00,111.615,111.625,111.615,111.625,1133300004.0
2007-12-10 11:31:00,111.625,111.635,111.595,111.6,1131900004.0
2007-12-10 11:32:00,111.6,111.615,111.595,111.6,926100004.0
2007-12-10 11:33:00,111.6,111.605,111.595,111.605,467000007.0
2007-12-10 11:34:00,111.605,111.61,111.575,111.59,494449996.0
2007-12-10 11:35:00,111.595,111.6,111.585,111.595,1447599991.0
2007-12-10 11:36:00,111.595,111.605,111.585,111.605,978199995.0
2007-12-10 11:37:00,111.605,111.61,111.6,111.6,835799989.0
2007-12-10 11:38:00,111.6,111.61,111.595,111.595,1272699990.0
2007-12-10 11:39:00,111.595,111.61,111.59,111.6,1507800003.0
2007-12-10 11:40:00,111.595,111.605,111.595,111.605,949299992.0
2007-12-10 11:41:00,111.605,111.635,111.605,111.63,987400001.0
2007-12-10 11:42:00,111.635,111.64,111.62,111.625,347050001.0
2007-12-10 11:43:00,111.625,111.625,111.58,111.58,265500000.0
2007-12-10 11:44:00,111.58,111.615,111.58,111.61,378100000.0
2007-12-10 11:45:00,111.615,111.625,111.61,111.61,146300000.0
2007-12-10 11:46:00,111.61,111.63,111.61,111.62,145000000.0
2007-12-10 11:47:00,111.62,111.64,111.62,111.64,96700000.0
2007-12-10 11:48:00,111.64,111.655,111.635,111.645,458399999.0
2007-12-10 11:49:00,111.64,111.645,111.56,111.56,469100001.0
2007-12-10 11:50:00,111.57,111.57,111.545,111.565,560800001.0
2007-12-10 11:51:00,111.57,111.575,111.55,111.56,1150000002.0
2007-12-10 11:52:00,111.56,111.57,111.55,111.57,557700000.0
2007-12-10 11:53:00,111.57,111.59,111.565,111.575,150699999.0
2007-12-10 11:54:00,111.575,111.59,111.555,111.58,697499996.0
2007-12-10 11:55:00,111.58,111.58,111.57,111.57,253300000.0
2007-12-10 11:56:00,111.57,111.585,111.565,111.575,663500000.0
2007-12-10 11:57:00,111.575,111.58,111.56,111.575,820599995.0
2007-12-10 11:58:00,111.57,111.57,111.545,111.56,992399982.0
2007-12-10 11:59:00,111.555,111.57,111.54,111.54,677200000.0
2007-12-10 12:00:00,111.545,111.55,111.52,111.525,1066000002.0
2007-12-10 12:01:00,111.525,111.545,111.525,111.54,219200001.0
2007-12-10 12:02:00,111.54,111.54,111.515,111.54,969000010.0
2007-12-10 12:03:00,111.54,111.56,111.53,111.56,645300002.0
2007-12-10 12:04:00,111.56,111.56,111.525,111.525,1280099974.0
2007-12-10 12:05:00,111.525,111.545,111.525,111.535,922200002.0
2007-12-10 12:06:00,111.535,111.535,111.525,111.53,1056200024.0
2007-12-10 12:07:00,111.53,111.54,111.53,111.535,1603399957.0
2007-12-10 12:08:00,111.535,111.55,111.53,111.545,827799997.0
2007-12-10 12:09:00,111.545,111.545,111.53,111.535,809199970.0
2007-12-10 12:10:00,111.53,111.54,111.515,111.52,483200004.0
2007-12-10 12:11:00,111.52,111.53,111.515,111.53,299000000.0
2007-12-10 12:12:00,111.53,111.53,111.51,111.53,636199991.0
2007-12-10 12:13:00,111.53,111.53,111.515,111.525,468900010.0
2007-12-10 12:14:00,111.52,111.525,111.51,111.52,1186399993.0
2007-12-10 12:15:00,111.525,111.555,111.52,111.545,1460100000.0
2007-12-10 12:16:00,111.545,111.555,111.535,111.545,1654400041.0
2007-12-10 12:17:00,111.545,111.555,111.54,111.555,658300001.0
2007-12-10 12:18:00,111.555,111.555,111.545,111.555,140400001.0
2007-12-10 12:19:00,111.55,111.59,111.55,111.585,664100001.0
2007-12-10 12:20:00,111.585,111.605,111.58,111.605,896200000.0
2007-12-10 12:21:00,111.605,111.68,111.585,111.595,621300001.0
2007-12-10 12:22:00,111.595,111.595,111.595,111.595,122600000.0
2007-12-10 12:23:00,111.595,111.595,111.575,111.575,1090000000.0
2007-12-10 12:24:00,111.575,111.575,111.56,111.565,1167999997.0
2007-12-10 12:25:00,111.57,111.58,111.565,111.58,316600000.0
2007-12-10 12:26:00,111.58,111.6,111.57,111.6,161900000.0
2007-12-10 12:27:00,111.6,111.61,111.59,111.59,367199986.0
2007-12-10 12:28:00,111.595,111.625,111.59,111.625,729299989.0
2007-12-10 12:29:00,111.625,111.64,111.605,111.605,281000000.0
2007-12-10 12:30:00,111.605,111.63,111.6,111.63,205000000.0
2007-12-10 12:31:00,111.63,111.63,111.58,111.58,425900001.0
2007-12-10 12:32:00,111.58,111.585,111.57,111.57,63200000.0
2007-12-10 12:33:00,111.57,111.595,111.57,111.585,770800004.0
2007-12-10 12:34:00,111.585,111.59,111.58,111.585,465400000.0
2007-12-10 12:35:00,111.585,111.625,111.585,111.62,470100000.0
2007-12-10 12:36:00,111.625,111.625,111.595,111.615,1620199997.0
2007-12-10 12:37:00,111.62,111.62,111.595,111.615,942200031.0
2007-12-10 12:38:00,111.615,111.62,111.59,111.595,346399994.0
2007-12-10 12:39:00,111.595,111.595,111.58,111.59,476900000.0
2007-12-10 12:40:00,111.59,111.6,111.58,111.595,769699996.0
2007-12-10 12:41:00,111.595,111.675,111.59,111.64,1522099998.0
2007-12-10 12:42:00,111.645,111.645,111.615,111.625,544200000.0
2007-12-10 12:43:00,111.625,111.635,111.595,111.595,685700000.0
2007-12-10 12:44:00,111.595,111.615,111.58,111.615,725100006.0
2007-12-10 12:45:00,111.615,111.695,111.61,111.675,1433399998.0
2007-12-10 12:46:00,111.675,111.675,111.635,111.645,1931599995.0
2007-12-10 12:47:00,111.645,111.66,111.635,111.645,1702499982.0
2007-12-10 12:48:00,111.645,111.68,111.645,111.67,1366299994.0
2007-12-10 12:49:00,111.675,111.695,111.665,111.695,1202100000.0
2007-12-10 12:50:00,111.695,111.73,111.695,111.72,1503900000.0
2007-12-10 12:51:00,111.72,111.725,111.695,111.7,870299999.0
2007-12-10 12:52:00,111.7,111.7,111.66,111.665,1082299999.0
2007-12-10 12:53:00,111.665,111.665,111.635,111.655,780099998.0
2007-12-10 12:54:00,111.655,111.655,111.645,111.645,506100001.0
2007-12-10 12:55:00,111.645,111.645,111.64,111.64,403600000.0
2007-12-10 12:56:00,111.64,111.655,111.635,111.645,686899997.0
2007-12-10 12:57:00,111.645,111.645,111.635,111.635,289400000.0
2007-12-10 12:58:00,111.64,111.645,111.63,111.64,835200000.0
2007-12-10 12:59:00,111.64,111.64,111.615,111.62,641399999.0
2007-12-10 13:00:00,111.62,111.645,111.615,111.635,869100003.0
2007-12-10 13:01:00,111.635,111.645,111.63,111.63,623100000.0
2007-12-10 13:02:00,111.63,111.635,111.63,111.63,97400000.0
2007-12-10 13:03:00,111.63,111.64,111.63,111.63,163100000.0
2007-12-10 13:04:00,111.63,111.64,111.63,111.64,331000000.0
2007-12-10 13:05:00,111.64,111.65,111.635,111.645,103800002.0
2007-12-10 13:06:00,111.645,111.645,111.63,111.63,79500001.0
2007-12-10 13:07:00,111.63,111.65,111.63,111.64,577900000.0
2007-12-10 13:08:00,111.64,111.65,111.635,111.65,419600000.0
2007-12-10 13:09:00,111.65,111.65,111.635,111.645,209600005.0
2007-12-10 13:10:00,111.65,111.66,111.625,111.635,598700001.0
2007-12-10 13:11:00,111.635,111.66,111.63,111.655,313200000.0
2007-12-10 13:12:00,111.655,111.66,111.65,111.655,213800000.0
2007-12-10 13:13:00,111.65,111.655,111.645,111.645,813099999.0
2007-12-10 13:14:00,111.645,111.645,111.645,111.645,380200000.0
2007-12-10 13:15:00,111.645,111.655,111.635,111.64,1310200002.0
2007-12-10 13:16:00,111.635,111.645,111.635,111.64,846300003.0
2007-12-10 13:17:00,111.64,111.665,111.64,111.655,474500000.0
2007-12-10 13:18:00,111.655,111.66,111.64,111.655,845200001.0
2007-12-10 13:19:00,111.655,111.665,111.64,111.655,515400000.0
2007-12-10 13:20:00,111.655,111.665,111.65,111.665,254200000.0
2007-12-10 13:21:00,111.66,111.705,111.66,111.69,940400001.0
2007-12-10 13:22:00,111.695,111.695,111.675,111.675,736300000.0
2007-12-10 13:23:00,111.68,111.7,111.675,111.695,853600000.0
2007-12-10 13:24:00,111.695,111.705,111.68,111.7,843900017.0
2007-12-10 13:25:00,111.7,111.705,111.69,111.705,195700001.0
2007-12-10 13:26:00,111.705,111.72,111.7,111.705,447100001.0
2007-12-10 13:27:00,111.705,111.71,111.675,111.685,381900000.0
2007-12-10 13:28:00,111.685,111.715,111.685,111.715,212400000.0
2007-12-10 13:29:00,111.715,111.74,111.705,111.74,342600000.0
2007-12-10 13:30:00,111.74,111.76,111.74,111.755,855999992.0
2007-12-10 13:31:00,111.755,111.755,111.72,111.725,1132699998.0
2007-12-10 13:32:00,111.725,111.725,111.68,111.695,766699998.0
2007-12-10 13:33:00,111.695,111.71,111.675,111.695,1391099993.0
2007-12-10 13:34:00,111.695,111.695,111.64,111.67,376200002.0
2007-12-10 13:35:00,111.67,111.675,111.655,111.675,1360099998.0
2007-12-10 13:36:00,111.675,111.675,111.665,111.675,1483400006.0
2007-12-10 13:37:00,111.675,111.675,111.655,111.665,1186899997.0
2007-12-10 13:38:00,111.66,111.685,111.66,111.685,573000001.0
2007-12-10 13:39:00,111.685,111.695,111.675,111.68,977499998.0
2007-12-10 13:40:00,111.68,111.705,111.68,111.705,526700000.0
2007-12-10 13:41:00,111.705,111.72,111.685,111.715,925799999.0
2007-12-10 13:42:00,111.715,111.755,111.715,111.735,1110199993.0
2007-12-10 13:43:00,111.735,111.735,111.725,111.735,671200000.0
2007-12-10 13:44:00,111.735,111.735,111.715,111.735,838500000.0
2007-12-10 13:45:00,111.735,111.735,111.71,111.715,371200008.0
2007-12-10 13:46:00,111.715,111.715,111.68,111.68,1067500004.0
2007-12-10 13:47:00,111.68,111.715,111.68,111.715,769800003.0
2007-12-10 13:48:00,111.715,111.725,111.7,111.715,812199999.0
2007-12-10 13:49:00,111.715,111.72,111.7,111.72,821400000.0
2007-12-10 13:50:00,111.72,111.72,111.7,111.715,458800000.0
2007-12-10 13:51:00,111.71,111.735,111.71,111.735,748100001.0
2007-12-10 13:52:00,111.73,111.755,111.73,111.755,520300000.0
2007-12-10 13:53:00,111.755,111.785,111.755,111.765,707555004.0
2007-12-10 13:54:00,111.765,111.795,111.765,111.78,501400000.0
2007-12-10 13:55:00,111.78,111.79,111.765,111.79,869199999.0
2007-12-10 13:56:00,111.79,111.805,111.78,111.785,737700000.0
2007-12-10 13:57:00,111.79,111.79,111.77,111.775,418100000.0
2007-12-10 13:58:00,111.775,111.78,111.765,111.765,677100005.0
2007-12-10 13:59:00,111.77,111.785,111.76,111.765,1628900006.0
2007-12-10 14:00:00,111.765,111.785,111.765,111.785,348200000.0
2007-12-10 14:01:00,111.785,111.79,111.765,111.77,234500000.0
2007-12-10 14:02:00,111.77,111.79,111.77,111.79,80350000.0
2007-12-10 14:03:00,111.79,111.795,111.78,111.78,119150000.0
2007-12-10 14:04:00,111.78,111.79,111.77,111.785,454199999.0
2007-12-10 14:05:00,111.785,111.81,111.785,111.79,180600001.0
2007-12-10 14:06:00,111.79,111.8,111.78,111.785,220200000.0
2007-12-10 14:07:00,111.78,111.805,111.78,111.8,172900004.0
2007-12-10 14:08:00,111.8,111.81,111.79,111.8,398099997.0
2007-12-10 14:09:00,111.8,111.82,111.79,111.82,374799999.0
2007-12-10 14:10:00,111.82,111.825,111.815,111.825,397000000.0
2007-12-10 14:11:00,111.825,111.83,111.81,111.825,516900011.0
2007-12-10 14:12:00,111.825,111.84,111.815,111.815,649300004.0
2007-12-10 14:13:00,111.815,111.84,111.81,111.84,457500003.0
2007-12-10 14:14:00,111.84,111.86,111.835,111.845,246900000.0
2007-12-10 14:15:00,111.845,111.88,111.82,111.82,529699996.0
2007-12-10 14:16:00,111.83,111.85,111.82,111.835,818499994.0
2007-12-10 14:17:00,111.835,111.87,111.83,111.85,704599997.0
2007-12-10 14:18:00,111.85,111.86,111.84,111.84,115500000.0
2007-12-10 14:19:00,111.84,111.85,111.825,111.845,506000000.0
2007-12-10 14:20:00,111.845,111.845,111.805,111.83,266700001.0
2007-12-10 14:21:00,111.83,111.84,111.82,111.825,955500001.0
2007-12-10 14:22:00,111.825,111.86,111.805,111.85,220000000.0
2007-12-10 14:23:00,111.85,111.85,111.805,111.81,467000001.0
2007-12-10 14:24:00,111.805,111.81,111.775,111.8,611059997.0
2007-12-10 14:25:00,111.8,111.83,111.78,111.8,597000002.0
2007-12-10 14:26:00,111.8,111.86,111.785,111.81,447900000.0
2007-12-10 14:27:00,111.81,111.815,111.775,111.78,380399999.0
2007-12-10 14:28:00,111.78,111.785,111.765,111.78,253200000.0
2007-12-10 14:29:00,111.78,111.78,111.76,111.765,1051200003.0
2007-12-10 14:30:00,111.765,111.78,111.755,111.78,145200000.0
2007-12-10 14:31:00,111.78,111.78,111.755,111.765,710199997.0
2007-12-10 14:32:00,111.77,111.77,111.75,111.75,254100000.0
2007-12-10 14:33:00,111.75,111.75,111.735,111.75,854200005.0
2007-12-10 14:34:00,111.75,111.775,111.75,111.76,79499999.0
2007-12-10 14:35:00,111.77,111.77,111.74,111.75,124249999.0
2007-12-10 14:36:00,111.75,111.755,111.74,111.75,499000002.0
2007-12-10 14:37:00,111.75,111.76,111.75,111.75,71100000.0
2007-12-10 14:38:00,111.75,111.76,111.74,111.76,600700000.0
2007-12-10 14:39:00,111.76,111.76,111.735,111.745,958900017.0
2007-12-10 14:40:00,111.745,111.77,111.74,111.75,421600001.0
2007-12-10 14:41:00,111.75,111.76,111.745,111.755,223899999.0
2007-12-10 14:42:00,111.755,111.77,111.75,111.755,597200008.0
2007-12-10 14:43:00,111.755,111.775,111.755,111.77,270100008.0
2007-12-10 14:44:00,111.77,111.78,111.76,111.76,78000001.0
2007-12-10 14:45:00,111.76,111.77,111.755,111.76,255100000.0
2007-12-10 14:46:00,111.76,111.775,111.745,111.775,579699994.0
2007-12-10 14:47:00,111.775,111.79,111.775,111.785,242200001.0
2007-12-10 14:48:00,111.785,111.8,111.785,111.795,167299998.0
2007-12-10 14:49:00,111.795,111.81,111.79,111.805,623400009.0
2007-12-10 14:50:00,111.805,111.81,111.775,111.79,351900000.0
2007-12-10 14:51:00,111.79,111.8,111.77,111.79,231200002.0
2007-12-10 14:52:00,111.79,111.79,111.77,111.77,843300006.0
2007-12-10 14:53:00,111.77,111.77,111.72,111.72,482900002.0
2007-12-10 14:54:00,111.72,111.735,111.68,111.71,573700000.0
2007-12-10 14:55:00,111.71,111.73,111.68,111.695,594200001.0
2007-12-10 14:56:00,111.695,111.725,111.69,111.705,327600001.0
2007-12-10 14:57:00,111.705,111.735,111.685,111.72,422200003.0
2007-12-10 14:58:00,111.72,111.76,111.71,111.755,1854599990.0
2007-12-10 14:59:00,111.67,111.67,111.63,111.64,1564799993.0
2007-12-10 15:00:00,111.755,111.76,111.74,111.755,1564799993.0
2007-12-10 15:01:00,111.755,111.78,111.745,111.775,1554099991.0
2007-12-10 15:02:00,111.78,111.785,111.77,111.77,251899994.0
2007-12-10 15:03:00,111.77,111.77,111.76,111.765,277200000.0
2007-12-10 15:04:00,111.765,111.77,111.75,111.75,285100004.0
2007-12-10 15:05:00,111.75,111.76,111.74,111.755,163300000.0
2007-12-10 15:06:00,111.75,111.755,111.735,111.75,1089299979.0
2007-12-10 15:07:00,111.75,111.765,111.74,111.76,157200000.0
2007-12-10 15:08:00,111.76,111.765,111.715,111.735,742900000.0
2007-12-10 15:09:00,111.735,111.74,111.69,111.69,206500000.0
2007-12-10 15:10:00,111.685,111.715,111.68,111.695,258500000.0
2007-12-10 15:11:00,111.695,111.72,111.69,111.72,661800001.0
2007-12-10 15:12:00,111.72,111.73,111.7,111.72,546100000.0
2007-12-10 15:13:00,111.72,111.77,111.72,111.745,943200000.0
2007-12-10 15:14:00,111.745,111.765,111.745,111.765,614000001.0
2007-12-10 15:15:00,111.765,111.77,111.755,111.765,394900013.0
2007-12-10 15:16:00,111.765,111.765,111.745,111.76,211800000.0
2007-12-10 15:17:00,111.76,111.77,111.755,111.765,240900000.0
2007-12-10 15:18:00,111.765,111.78,111.765,111.78,220200000.0
2007-12-10 15:19:00,111.775,111.78,111.75,111.76,406500000.0
2007-12-10 15:20:00,111.76,111.77,111.745,111.77,624700000.0
2007-12-10 15:21:00,111.765,111.785,111.755,111.77,1034800000.0
2007-12-10 15:22:00,111.775,111.78,111.77,111.77,268600000.0
2007-12-10 15:23:00,111.77,111.77,111.755,111.76,551599999.0
2007-12-10 15:24:00,111.765,111.765,111.74,111.74,385300001.0
2007-12-10 15:25:00,111.735,111.745,111.73,111.735,341600000.0
2007-12-10 15:26:00,111.74,111.74,111.735,111.735,392600003.0
2007-12-10 15:27:00,111.735,111.74,111.735,111.735,535100000.0
2007-12-10 15:28:00,111.735,111.74,111.725,111.735,734899991.0
2007-12-10 15:29:00,111.735,111.74,111.73,111.735,1493700000.0
2007-12-10 15:30:00,111.735,111.745,111.735,111.74,1110800005.0
2007-12-10 15:31:00,111.74,111.755,111.735,111.745,197799999.0
2007-12-10 15:32:00,111.745,111.76,111.745,111.755,437700000.0
2007-12-10 15:33:00,111.755,111.76,111.75,111.755,174700000.0
2007-12-10 15:34:00,111.755,111.76,111.75,111.76,471800000.0
2007-12-10 15:35:00,111.755,111.755,111.735,111.735,1110800001.0
2007-12-10 15:36:00,111.735,111.74,111.71,111.71,334100002.0
2007-12-10 15:37:00,111.71,111.715,111.7,111.7,300400000.0
2007-12-10 15:38:00,111.705,111.72,111.705,111.72,35100000.0
2007-12-10 15:39:00,111.72,111.72,111.7,111.705,1621800022.0
2007-12-10 15:40:00,111.705,111.71,111.7,111.705,994499990.0
2007-12-10 15:41:00,111.705,111.71,111.7,111.7,322800001.0
2007-12-10 15:42:00,111.7,111.72,111.7,111.715,292399992.0
2007-12-10 15:43:00,111.715,111.715,111.705,111.71,277900000.0
2007-12-10 15:44:00,111.71,111.71,111.685,111.695,573199997.0
2007-12-10 15:45:00,111.69,111.7,111.685,111.7,745900000.0
2007-12-10 15:46:00,111.695,111.695,111.68,111.695,850100006.0
2007-12-10 15:47:00,111.695,111.7,111.69,111.695,455700000.0
2007-12-10 15:48:00,111.695,111.715,111.695,111.71,513599996.0
2007-12-10 15:49:00,111.71,111.71,111.695,111.695,218100000.0
2007-12-10 15:50:00,111.695,111.71,111.695,111.71,274200000.0
2007-12-10 15:51:00,111.71,111.715,111.695,111.71,1330699988.0
2007-12-10 15:52:00,111.705,111.72,111.69,111.69,328000000.0
2007-12-10 15:53:00,111.69,111.7,111.69,111.695,1124000007.0
2007-12-10 15:54:00,111.695,111.7,111.68,111.685,500299999.0
2007-12-10 15:55:00,111.685,111.695,111.68,111.685,645000007.0
2007-12-10 15:56:00,111.685,111.69,111.675,111.69,1135800012.0
2007-12-10 15:57:00,111.69,111.695,111.675,111.68,718800000.0
2007-12-10 15:58:00,111.685,111.69,111.68,111.685,534000015.0
2007-12-10 15:59:00,111.68,111.68,111.64,111.645,582200001.0
2007-12-10 16:00:00,111.645,111.66,111.645,111.66,1633200003.0
2007-12-10 16:01:00,111.66,111.67,111.655,111.66,536999999.0
2007-12-10 16:02:00,111.66,111.66,111.65,111.66,1386399995.0
2007-12-10 16:03:00,111.65,111.68,111.65,111.67,974500017.0
2007-12-10 16:04:00,111.675,111.69,111.675,111.685,974500017.0
2007-12-10 16:05:00,111.69,111.73,111.69,111.73,696500002.0
2007-12-10 16:06:00,111.72,111.75,111.72,111.74,696500002.0
2007-12-10 16:07:00,111.695,111.715,111.685,111.695,696500002.0
2007-12-10 16:08:00,111.695,111.71,111.685,111.71,852599996.0
2007-12-10 16:09:00,111.705,111.72,111.685,111.685,342700003.0
2007-12-10 16:10:00,111.69,111.705,111.68,111.705,266200001.0
2007-12-10 16:11:00,111.705,111.705,111.695,111.695,492700000.0
2007-12-10 16:12:00,111.76,111.76,111.73,111.74,2127199995.0
2007-12-10 16:13:00,111.75,111.75,111.71,111.73,2127199995.0
2007-12-10 16:14:00,111.58,111.625,111.58,111.625,2127199995.0
2007-12-10 16:15:00,111.625,111.65,111.625,111.65,1239799999.0
2007-12-10 16:16:00,111.65,111.65,111.59,111.6,1437499995.0
2007-12-10 16:17:00,111.6,111.62,111.6,111.615,545300001.0
2007-12-10 16:18:00,111.615,111.67,111.61,111.67,1254499983.0
2007-12-10 16:19:00,111.67,111.695,111.665,111.69,1055800004.0
2007-12-10 16:20:00,111.69,111.7,111.68,111.7,1437999999.0
2007-12-10 16:21:00,111.7,111.7,111.675,111.69,700300006.0
2007-12-10 16:22:00,111.69,111.69,111.67,111.67,558799999.0
2007-12-10 16:23:00,111.67,111.67,111.66,111.665,638299976.0
2007-12-10 16:24:00,111.665,111.675,111.65,111.655,436699999.0
2007-12-10 16:25:00,111.72,111.74,111.72,111.74,956800000.0
2007-12-10 16:26:00,111.63,111.64,111.62,111.635,956800000.0
2007-12-10 16:27:00,111.635,111.65,111.625,111.63,1012200007.0
2007-12-10 16:28:00,111.635,111.64,111.625,111.625,707700000.0
2007-12-10 16:29:00,111.625,111.64,111.615,111.62,772600000.0
2007-12-10 16:30:00,111.62,111.63,111.58,111.585,1210799999.0
2007-12-10 16:31:00,111.59,111.62,111.585,111.615,872900000.0
2007-12-10 16:32:00,111.615,111.625,111.595,111.595,1202400000.0
2007-12-10 16:33:00,111.595,111.6,111.585,111.6,174000000.0
2007-12-10 16:34:00,111.6,111.6,111.565,111.565,1922499977.0
2007-12-10 16:35:00,111.565,111.58,111.555,111.575,1200700011.0
2007-12-10 16:36:00,111.57,111.59,111.565,111.58,1150900001.0
2007-12-10 16:37:00,111.58,111.58,111.57,111.575,530700007.0
2007-12-10 16:38:00,111.575,111.58,111.515,111.515,677499993.0
2007-12-10 16:39:00,111.52,111.53,111.49,111.495,1987299994.0
2007-12-10 16:40:00,111.5,111.505,111.47,111.5,1899299997.0
2007-12-10 16:41:00,111.505,111.52,111.495,111.52,1965300015.0
2007-12-10 16:42:00,111.73,111.75,111.72,111.73,1245900010.0
2007-12-10 16:43:00,111.515,111.53,111.505,111.53,1245900010.0
2007-12-10 16:44:00,111.53,111.55,111.525,111.535,1702800022.0
2007-12-10 16:45:00,111.535,111.535,111.515,111.535,1828299999.0
2007-12-10 16:46:00,111.535,111.58,111.53,111.57,750200015.0
2007-12-10 16:47:00,111.57,111.59,111.565,111.59,1878199980.0
2007-12-10 16:48:00,111.585,111.59,111.56,111.56,487100005.0
2007-12-10 16:49:00,111.56,111.575,111.55,111.57,668200001.0
2007-12-10 16:50:00,111.57,111.575,111.57,111.575,482300000.0
2007-12-10 16:51:00,111.575,111.585,111.57,111.58,1060699998.0
2007-12-10 16:52:00,111.58,111.6,111.57,111.595,757199997.0
2007-12-10 16:53:00,111.6,111.6,111.565,111.57,492300002.0
2007-12-10 16:54:00,111.57,111.58,111.56,111.56,141500000.0
2007-12-10 16:55:00,111.56,111.58,111.555,111.57,306100004.0
2007-12-10 16:56:00,111.57,111.59,111.565,111.59,549599998.0
2007-12-10 16:57:00,111.59,111.635,111.585,111.635,224600000.0
2007-12-10 16:58:00,111.635,111.655,111.63,111.65,385900000.0
2007-12-10 16:59:00,111.65,111.66,111.605,111.605,728199999.0
2007-12-10 17:00:00,111.635,111.69,111.625,111.68,793300004.0
2007-12-10 17:01:00,111.68,111.685,111.665,111.665,1062799999.0
2007-12-10 17:02:00,111.7,111.71,111.7,111.7,1925200015.0
2007-12-10 17:03:00,111.69,111.69,111.68,111.69,1925200015.0
2007-12-10 17:04:00,111.68,111.69,111.675,111.69,1925200015.0
2007-12-10 17:05:00,111.69,111.735,111.69,111.735,2039999977.0
2007-12-10 17:06:00,111.72,111.72,111.71,111.71,1167100007.0
2007-12-10 17:07:00,111.75,111.75,111.72,111.73,1167100007.0
2007-12-10 17:08:00,111.735,111.76,111.725,111.75,1120599992.0
2007-12-10 17:09:00,111.75,111.82,111.75,111.795,1669650006.0
2007-12-10 17:10:00,111.795,111.815,111.785,111.785,589000000.0
2007-12-10 17:11:00,111.785,111.79,111.745,111.745,1450600001.0
2007-12-10 17:12:00,111.755,111.76,111.74,111.745,1925600001.0
2007-12-10 17:13:00,111.71,111.72,111.71,111.71,1624400010.0
2007-12-10 17:14:00,111.725,111.755,111.715,111.745,1624400010.0
2007-12-10 17:15:00,111.745,111.755,111.725,111.725,1596900006.0
2007-12-10 17:16:00,111.725,111.725,111.715,111.72,839200005.0
2007-12-10 17:17:00,111.72,111.73,111.69,111.695,524800000.0
2007-12-10 17:18:00,111.695,111.725,111.695,111.705,1043100001.0
2007-12-10 17:19:00,111.705,111.715,111.665,111.665,2031799992.0
2007-12-10 17:20:00,111.665,111.69,111.665,111.675,1626800026.0
2007-12-10 17:21:00,111.72,111.73,111.7,111.7,1331600007.0
2007-12-10 17:22:00,111.69,111.7,111.62,111.65,1331600007.0
2007-12-10 17:23:00,111.66,111.67,111.65,111.66,1331600007.0
2007-12-10 17:24:00,111.705,111.71,111.695,111.71,1331600007.0
2007-12-10 17:25:00,111.71,111.735,111.705,111.735,1895500021.0
2007-12-10 17:26:00,111.64,111.66,111.64,111.66,1702499996.0
2007-12-10 17:27:00,111.65,111.67,111.64,111.66,1702499996.0
2007-12-10 17:28:00,111.685,111.69,111.675,111.68,1702499996.0
2007-12-10 17:29:00,111.68,111.685,111.66,111.66,1764700004.0
2007-12-10 17:30:00,111.68,111.7,111.67,111.68,717899994.0
2007-12-10 17:31:00,111.68,111.72,111.665,111.715,717899994.0
2007-12-10 17:32:00,111.715,111.76,111.715,111.76,1278799970.0
2007-12-10 17:33:00,111.755,111.77,111.715,111.715,1847299996.0
2007-12-10 17:34:00,111.65,111.66,111.65,111.66,2019199998.0
2007-12-10 17:35:00,111.65,111.66,111.62,111.63,2019199998.0
2007-12-10 17:36:00,111.665,111.715,111.665,111.71,2019199998.0
2007-12-10 17:37:00,111.715,111.715,111.7,111.7,1590400013.0
2007-12-10 17:38:00,111.7,111.715,111.695,111.705,1926600029.0
2007-12-10 17:39:00,111.705,111.715,111.705,111.715,1320600001.0
2007-12-10 17:40:00,111.715,111.715,111.685,111.715,686799995.0
2007-12-10 17:41:00,111.71,111.725,111.705,111.72,316700002.0
2007-12-10 17:42:00,111.72,111.745,111.715,111.73,373800000.0
2007-12-10 17:43:00,111.73,111.79,111.73,111.78,501599999.0
2007-12-10 17:44:00,111.78,111.78,111.755,111.755,527100000.0
2007-12-10 17:45:00,111.755,111.76,111.73,111.745,562699999.0
2007-12-10 17:46:00,111.745,111.76,111.745,111.76,775599992.0
2007-12-10 17:47:00,111.76,111.77,111.755,111.765,787800000.0
2007-12-10 17:48:00,111.77,111.77,111.745,111.755,882500001.0
2007-12-10 17:49:00,111.755,111.755,111.745,111.755,945899997.0
2007-12-10 17:50:00,111.755,111.765,111.755,111.765,1186400000.0
2007-12-10 17:51:00,111.765,111.765,111.755,111.755,469400000.0
2007-12-10 17:52:00,111.755,111.775,111.755,111.755,922800001.0
2007-12-10 17:53:00,111.755,111.755,111.74,111.745,934200009.0
2007-12-10 17:54:00,111.745,111.75,111.745,111.75,509400000.0
2007-12-10 17:55:00,111.75,111.79,111.75,111.775,1233700000.0
2007-12-10 17:56:00,111.775,111.775,111.74,111.74,874800000.0
2007-12-10 17:57:00,111.74,111.745,111.715,111.715,1275000000.0
2007-12-10 17:58:00,111.715,111.725,111.7,111.7,1428699991.0
2007-12-10 17:59:00,111.705,111.715,111.675,111.695,1071399999.0
2007-12-10 18:00:00,111.695,111.715,111.685,111.705,1958899999.0
2007-12-10 18:01:00,111.705,111.705,111.7,111.7,1227799984.0
2007-12-10 18:02:00,111.7,111.705,111.695,111.695,1210499999.0
2007-12-10 18:03:00,111.7,111.7,111.685,111.695,1552400008.0
2007-12-10 18:04:00,111.695,111.725,111.695,111.715,1941500009.0
2007-12-10 18:05:00,111.715,111.73,111.71,111.71,936700014.0
2007-12-10 18:06:00,111.71,111.715,111.7,111.7,2124800013.0
2007-12-10 18:07:00,111.67,111.68,111.66,111.68,1976999960.0
2007-12-10 18:08:00,111.69,111.69,111.68,111.68,1976999960.0
2007-12-10 18:09:00,111.7,111.715,111.69,111.715,1976999960.0
2007-12-10 18:10:00,111.705,111.72,111.7,111.705,1075700015.0
2007-12-10 18:12:00,111.705,111.715,111.7,111.715,1574399986.0
2007-12-10 18:13:00,111.715,111.72,111.7,111.71,477800009.0
2007-12-10 18:14:00,111.71,111.735,111.71,111.73,1163300002.0
2007-12-10 18:15:00,111.735,111.735,111.715,111.725,1411499994.0
2007-12-10 18:16:00,111.725,111.74,111.725,111.735,703000000.0
2007-12-10 18:17:00,111.735,111.775,111.73,111.765,1057300001.0
2007-12-10 18:18:00,111.765,111.775,111.75,111.75,1318700000.0
2007-12-10 18:19:00,111.75,111.755,111.71,111.725,1304600007.0
2007-12-10 18:20:00,111.72,111.74,111.715,111.725,1274099995.0
2007-12-10 18:21:00,111.725,111.725,111.685,111.685,1884099971.0
2007-12-10 18:22:00,111.69,111.695,111.625,111.645,1108200000.0
2007-12-10 18:23:00,111.65,111.665,111.645,111.655,588599993.0
2007-12-10 18:24:00,111.66,111.7,111.65,111.69,739699998.0
2007-12-10 18:25:00,111.69,111.69,111.63,111.64,801300003.0
2007-12-10 18:26:00,111.645,111.655,111.635,111.64,1023699986.0
2007-12-10 18:27:00,111.64,111.665,111.63,111.66,932200001.0
2007-12-10 18:28:00,111.66,111.705,111.655,111.695,1440700002.0
2007-12-10 18:29:00,111.695,111.7,111.69,111.69,467700001.0
2007-12-10 18:30:00,111.69,111.695,111.67,111.675,818399999.0
2007-12-10 18:31:00,111.67,111.7,111.67,111.685,222000000.0
2007-12-10 18:32:00,111.69,111.695,111.67,111.67,86100000.0
2007-12-10 18:33:00,111.67,111.67,111.645,111.65,1185099999.0
2007-12-10 18:34:00,111.65,111.66,111.645,111.655,611800001.0
2007-12-10 18:35:00,111.655,111.655,111.62,111.625,1066899989.0
2007-12-10 18:36:00,111.635,111.64,111.62,111.625,300800001.0
2007-12-10 18:37:00,111.63,111.655,111.615,111.65,213599999.0
2007-12-10 18:38:00,111.65,111.66,111.645,111.65,574799998.0
2007-12-10 18:39:00,111.65,111.66,111.645,111.645,604999994.0
2007-12-10 18:40:00,111.655,111.69,111.655,111.69,1036999990.0
2007-12-10 18:41:00,111.69,111.69,111.65,111.65,1142000000.0
2007-12-10 18:42:00,111.65,111.65,111.635,111.65,1128000000.0
2007-12-10 18:43:00,111.65,111.68,111.65,111.675,1162699983.0
2007-12-10 18:44:00,111.675,111.68,111.665,111.67,362199998.0
2007-12-10 18:45:00,111.67,111.68,111.655,111.67,1719799977.0
2007-12-10 18:46:00,111.67,111.68,111.665,111.675,418800000.0
2007-12-10 18:47:00,111.675,111.68,111.66,111.68,173700000.0
2007-12-10 18:48:00,111.68,111.69,111.68,111.685,166700000.0
2007-12-10 18:49:00,111.685,111.69,111.65,111.66,1512500013.0
2007-12-10 18:50:00,111.66,111.66,111.65,111.65,192400001.0
2007-12-10 18:51:00,111.65,111.66,111.59,111.595,543200000.0
2007-12-10 18:52:00,111.595,111.6,111.57,111.58,499850003.0
2007-12-10 18:53:00,111.58,111.595,111.58,111.59,600800006.0
2007-12-10 18:54:00,111.59,111.63,111.59,111.62,1108400000.0
2007-12-10 18:55:00,111.62,111.63,111.61,111.61,281699999.0
2007-12-10 18:56:00,111.61,111.615,111.6,111.6,210500001.0
2007-12-10 18:57:00,111.6,111.61,111.6,111.6,149200000.0
2007-12-10 18:58:00,111.6,111.61,111.595,111.6,321400002.0
2007-12-10 18:59:00,111.6,111.61,111.575,111.6,1480899999.0
2007-12-10 19:00:00,111.6,111.625,111.6,111.625,317649999.0
2007-12-10 19:01:00,111.625,111.64,111.615,111.64,376600002.0
2007-12-10 19:02:00,111.64,111.66,111.64,111.66,249200002.0
2007-12-10 19:03:00,111.66,111.68,111.66,111.68,89099999.0
2007-12-10 19:04:00,111.68,111.68,111.66,111.67,354399993.0
2007-12-10 19:05:00,111.67,111.67,111.655,111.66,732999992.0
2007-12-10 19:06:00,111.66,111.665,111.655,111.66,139300000.0
2007-12-10 19:07:00,111.66,111.68,111.655,111.68,453600002.0
2007-12-10 19:08:00,111.68,111.69,111.68,111.68,225000000.0
2007-12-10 19:09:00,111.68,111.685,111.66,111.67,347799999.0
2007-12-10 19:10:00,111.67,111.685,111.655,111.68,363500000.0
2007-12-10 19:11:00,111.68,111.68,111.68,111.68,178400000.0
2007-12-10 19:12:00,111.69,111.71,111.675,111.71,469199998.0
2007-12-10 19:13:00,111.71,111.72,111.695,111.71,451100001.0
2007-12-10 19:14:00,111.715,111.74,111.715,111.725,524699998.0
2007-12-10 19:15:00,111.725,111.73,111.685,111.69,411299997.0
2007-12-10 19:16:00,111.69,111.715,111.69,111.715,226700000.0
2007-12-10 19:17:00,111.715,111.72,111.705,111.72,67400000.0
2007-12-10 19:18:00,111.715,111.73,111.715,111.72,39300000.0
2007-12-10 19:19:00,111.72,111.72,111.71,111.72,753300001.0
2007-12-10 19:20:00,111.72,111.72,111.7,111.71,390900008.0
2007-12-10 19:21:00,111.705,111.71,111.695,111.705,89600000.0
2007-12-10 19:22:00,111.705,111.72,111.695,111.72,164599998.0
2007-12-10 19:23:00,111.72,111.72,111.71,111.72,90100000.0
2007-12-10 19:24:00,111.715,111.72,111.705,111.72,1199000008.0
2007-12-10 19:25:00,111.72,111.74,111.72,111.73,102000000.0
2007-12-10 19:26:00,111.73,111.73,111.715,111.715,308599994.0
2007-12-10 19:27:00,111.715,111.74,111.715,111.735,365999997.0
2007-12-10 19:28:00,111.735,111.74,111.725,111.73,124000000.0
2007-12-10 19:29:00,111.73,111.735,111.725,111.725,81100000.0
2007-12-10 19:30:00,111.725,111.73,111.72,111.72,27000000.0
2007-12-10 19:31:00,111.72,111.73,111.715,111.72,190600000.0
2007-12-10 19:32:00,111.72,111.73,111.72,111.725,48600000.0
2007-12-10 19:33:00,111.725,111.725,111.715,111.72,144600000.0
2007-12-10 19:34:00,111.725,111.73,111.72,111.725,97000000.0
2007-12-10 19:35:00,111.72,111.72,111.715,111.715,202000000.0
2007-12-10 19:36:00,111.715,111.74,111.715,111.725,258100000.0
2007-12-10 19:37:00,111.73,111.73,111.72,111.72,59300000.0
2007-12-10 19:38:00,111.72,111.73,111.72,111.72,81600000.0
2007-12-10 19:39:00,111.72,111.76,111.72,111.76,262100002.0
2007-12-10 19:40:00,111.76,111.77,111.76,111.765,113000000.0
2007-12-10 19:41:00,111.765,111.775,111.765,111.77,201600000.0
2007-12-10 19:42:00,111.77,111.77,111.76,111.76,213700000.0
2007-12-10 19:43:00,111.775,111.78,111.765,111.77,184400000.0
2007-12-10 19:44:00,111.77,111.785,111.77,111.775,169100000.0
2007-12-10 19:45:00,111.775,111.78,111.765,111.77,225100000.0
2007-12-10 19:46:00,111.77,111.78,111.765,111.77,145700000.0
2007-12-10 19:47:00,111.775,111.785,111.77,111.77,799999996.0
2007-12-10 19:48:00,111.77,111.78,111.765,111.765,300000004.0
2007-12-10 19:49:00,111.765,111.765,111.75,111.765,660699999.0
2007-12-10 19:50:00,111.765,111.765,111.74,111.745,375800000.0
2007-12-10 19:51:00,111.745,111.745,111.73,111.74,311099997.0
2007-12-10 19:52:00,111.74,111.74,111.725,111.725,532000000.0
2007-12-10 19:53:00,111.725,111.725,111.715,111.725,374499997.0
2007-12-10 19:54:00,111.725,111.725,111.715,111.715,219600000.0
2007-12-10 19:55:00,111.715,111.72,111.705,111.705,161800000.0
2007-12-10 19:56:00,111.705,111.715,111.695,111.705,358000000.0
2007-12-10 19:57:00,111.705,111.705,111.69,111.7,566400005.0
2007-12-10 19:58:00,111.7,111.705,111.68,111.68,322900000.0
2007-12-10 19:59:00,111.68,111.695,111.675,111.675,916099999.0
2007-12-10 20:00:00,111.675,111.69,111.675,111.69,133200001.0
2007-12-10 20:01:00,111.69,111.69,111.665,111.685,663400000.0
2007-12-10 20:02:00,111.685,111.69,111.67,111.69,248900002.0
2007-12-10 20:03:00,111.69,111.69,111.675,111.68,103500002.0
2007-12-10 20:04:00,111.68,111.68,111.675,111.675,266900000.0
2007-12-10 20:05:00,111.675,111.685,111.675,111.68,320500000.0
2007-12-10 20:06:00,111.68,111.68,111.665,111.67,154799999.0
2007-12-10 20:07:00,111.66,111.69,111.66,111.69,211700000.0
2007-12-10 20:08:00,111.69,111.71,111.69,111.71,124700000.0
2007-12-10 20:09:00,111.71,111.72,111.7,111.71,913399999.0
2007-12-10 20:10:00,111.71,111.735,111.705,111.73,96600000.0
2007-12-10 20:11:00,111.73,111.74,111.715,111.715,493000002.0
2007-12-10 20:12:00,111.715,111.72,111.715,111.715,78200001.0
2007-12-10 20:13:00,111.71,111.715,111.71,111.715,216400002.0
2007-12-10 20:14:00,111.715,111.72,111.71,111.72,232799997.0
2007-12-10 20:15:00,111.72,111.72,111.71,111.715,311299999.0
2007-12-10 20:16:00,111.715,111.725,111.715,111.72,108900000.0
2007-12-10 20:17:00,111.715,111.715,111.71,111.715,122600000.0
2007-12-10 20:18:00,111.715,111.73,111.71,111.73,226400000.0
2007-12-10 20:19:00,111.725,111.745,111.725,111.745,36900000.0
2007-12-10 20:20:00,111.745,111.75,111.74,111.745,476100000.0
2007-12-10 20:21:00,111.745,111.75,111.72,111.72,824899994.0
2007-12-10 20:22:00,111.72,111.725,111.72,111.72,449199999.0
2007-12-10 20:23:00,111.72,111.72,111.705,111.715,100699999.0
2007-12-10 20:24:00,111.715,111.72,111.71,111.72,86700000.0
2007-12-10 20:25:00,111.715,111.715,111.705,111.71,190900000.0
2007-12-10 20:26:00,111.71,111.71,111.68,111.68,97600000.0
2007-12-10 20:27:00,111.68,111.69,111.68,111.68,318300000.0
2007-12-10 20:28:00,111.685,111.685,111.665,111.665,968399998.0
2007-12-10 20:29:00,111.665,111.67,111.66,111.665,1328499968.0
2007-12-10 20:30:00,111.665,111.68,111.66,111.675,462800007.0
2007-12-10 20:31:00,111.675,111.69,111.675,111.685,152300000.0
2007-12-10 20:32:00,111.685,111.69,111.675,111.675,208299999.0
2007-12-10 20:33:00,111.68,111.68,111.675,111.68,102300000.0
2007-12-10 20:34:00,111.675,111.69,111.675,111.68,141600000.0
2007-12-10 20:35:00,111.675,111.685,111.675,111.685,84699999.0
2007-12-10 20:36:00,111.685,111.685,111.675,111.675,263100000.0
2007-12-10 20:37:00,111.675,111.68,111.67,111.68,544600009.0
2007-12-10 20:38:00,111.68,111.685,111.67,111.68,299000002.0
2007-12-10 20:39:00,111.675,111.69,111.67,111.69,232900000.0
2007-12-10 20:40:00,111.69,111.69,111.68,111.69,90499998.0
2007-12-10 20:41:00,111.685,111.69,111.68,111.68,509899991.0
2007-12-10 20:42:00,111.69,111.69,111.675,111.685,228800000.0
2007-12-10 20:43:00,111.69,111.695,111.69,111.695,41200000.0
2007-12-10 20:44:00,111.69,111.7,111.69,111.695,117500000.0
2007-12-10 20:45:00,111.7,111.7,111.69,111.69,120500000.0
2007-12-10 20:46:00,111.695,111.705,111.695,111.7,51100000.0
2007-12-10 20:47:00,111.705,111.71,111.7,111.71,97300000.0
2007-12-10 20:48:00,111.71,111.71,111.705,111.71,108100000.0
2007-12-10 20:49:00,111.71,111.715,111.695,111.7,401400001.0
2007-12-10 20:50:00,111.7,111.7,111.675,111.675,600600001.0
2007-12-10 20:51:00,111.675,111.675,111.65,111.655,420699999.0
2007-12-10 20:52:00,111.655,111.66,111.645,111.65,618399996.0
2007-12-10 20:53:00,111.655,111.665,111.65,111.665,972100001.0
2007-12-10 20:54:00,111.665,111.665,111.66,111.665,406400005.0
2007-12-10 20:55:00,111.665,111.675,111.66,111.665,496400004.0
2007-12-10 20:56:00,111.66,111.67,111.66,111.66,154500000.0
2007-12-10 20:57:00,111.66,111.66,111.66,111.66,150600000.0
2007-12-10 20:58:00,111.66,111.665,111.625,111.645,2077000040.0
2007-12-10 20:59:00,111.645,111.66,111.64,111.65,873800003.0
2007-12-10 21:00:00,111.65,111.665,111.65,111.66,42000000.0
2007-12-10 21:01:00,111.66,111.665,111.655,111.665,290200000.0
2007-12-10 21:02:00,111.665,111.665,111.65,111.655,125499997.0
2007-12-10 21:03:00,111.655,111.67,111.655,111.665,252400001.0
2007-12-10 21:04:00,111.665,111.67,111.655,111.665,587900020.0
2007-12-10 21:05:00,111.665,111.665,111.65,111.65,201500000.0
2007-12-10 21:06:00,111.655,111.675,111.655,111.67,723000002.0
2007-12-10 21:07:00,111.67,111.675,111.66,111.66,48600001.0
2007-12-10 21:08:00,111.66,111.665,111.655,111.665,34700000.0
2007-12-10 21:09:00,111.665,111.665,111.645,111.655,371299997.0
2007-12-10 21:10:00,111.66,111.675,111.655,111.655,559199994.0
2007-12-10 21:11:00,111.655,111.655,111.645,111.65,113700000.0
2007-12-10 21:12:00,111.65,111.66,111.635,111.64,715699999.0
2007-12-10 21:13:00,111.645,111.65,111.635,111.645,186300001.0
2007-12-10 21:14:00,111.64,111.65,111.64,111.65,372600000.0
2007-12-10 21:15:00,111.645,111.665,111.645,111.65,823399994.0
2007-12-10 21:16:00,111.65,111.665,111.645,111.66,292800002.0
2007-12-10 21:17:00,111.66,111.665,111.66,111.66,18200000.0
2007-12-10 21:18:00,111.66,111.665,111.655,111.66,443700001.0
2007-12-10 21:19:00,111.66,111.66,111.655,111.66,267200000.0
2007-12-10 21:20:00,111.655,111.655,111.645,111.645,1080700017.0
2007-12-10 21:21:00,111.645,111.665,111.645,111.665,847100011.0
2007-12-10 21:22:00,111.665,111.67,111.66,111.67,264999997.0
2007-12-10 21:23:00,111.67,111.68,111.66,111.675,64000001.0
2007-12-10 21:24:00,111.675,111.68,111.665,111.67,115900000.0
2007-12-10 21:25:00,111.67,111.675,111.665,111.675,174500000.0
2007-12-10 21:26:00,111.67,111.685,111.66,111.67,531999992.0
2007-12-10 21:27:00,111.675,111.68,111.675,111.675,145700000.0
2007-12-10 21:28:00,111.675,111.675,111.65,111.655,176500000.0
2007-12-10 21:29:00,111.65,111.67,111.65,111.665,39200000.0
2007-12-10 21:30:00,111.665,111.665,111.655,111.655,367299998.0
2007-12-10 21:31:00,111.655,111.655,111.65,111.65,86300000.0
2007-12-10 21:32:00,111.65,111.665,111.645,111.665,116400000.0
2007-12-10 21:33:00,111.665,111.68,111.665,111.68,72500000.0
2007-12-10 21:34:00,111.68,111.69,111.675,111.685,162400000.0
2007-12-10 21:35:00,111.685,111.685,111.66,111.665,264899997.0
2007-12-10 21:36:00,111.67,111.675,111.66,111.665,165300000.0
2007-12-10 21:37:00,111.665,111.665,111.655,111.66,146800000.0
2007-12-10 21:38:00,111.66,111.665,111.66,111.665,179000000.0
2007-12-10 21:39:00,111.665,111.67,111.66,111.665,627500000.0
2007-12-10 21:40:00,111.665,111.68,111.665,111.675,265100003.0
2007-12-10 21:41:00,111.675,111.675,111.66,111.66,40800000.0
2007-12-10 21:42:00,111.66,111.67,111.66,111.66,117500000.0
2007-12-10 21:43:00,111.665,111.665,111.655,111.66,152200000.0
2007-12-10 21:44:00,111.665,111.675,111.665,111.67,112200000.0
2007-12-10 21:45:00,111.675,111.675,111.675,111.675,170300000.0
2007-12-10 21:46:00,111.675,111.685,111.66,111.68,96100000.0
2007-12-10 21:47:00,111.685,111.7,111.68,111.695,343800000.0
2007-12-10 21:48:00,111.695,111.7,111.665,111.665,305300001.0
2007-12-10 21:49:00,111.665,111.665,111.66,111.66,45000000.0
2007-12-10 21:50:00,111.66,111.665,111.655,111.665,53100000.0
2007-12-10 21:51:00,111.665,111.68,111.66,111.67,142900000.0
2007-12-10 21:52:00,111.67,111.67,111.655,111.66,381300015.0
2007-12-10 21:53:00,111.66,111.66,111.655,111.66,268800006.0
2007-12-10 21:54:00,111.655,111.66,111.635,111.645,480000009.0
2007-12-10 21:55:00,111.645,111.65,111.625,111.635,729499999.0
2007-12-10 21:56:00,111.635,111.64,111.625,111.635,840500002.0
2007-12-10 21:57:00,111.635,111.635,111.625,111.635,384300000.0
2007-12-10 21:58:00,111.635,111.655,111.63,111.645,416499997.0
2007-12-10 21:59:00,111.645,111.685,111.64,111.68,1661100001.0
2007-12-10 22:00:00,111.68,111.68,111.66,111.675,865000001.0
2007-12-10 22:01:00,111.67,111.67,111.645,111.645,553200004.0
2007-12-10 22:02:00,111.655,111.665,111.655,111.655,439200000.0
2007-12-10 22:03:00,111.655,111.66,111.65,111.66,524399999.0
2007-12-10 22:04:00,111.66,111.665,111.645,111.645,535900002.0
2007-12-10 22:05:00,111.65,111.65,111.65,111.65,104600000.0
2007-12-10 22:06:00,111.65,111.65,111.635,111.635,544800000.0
2007-12-10 22:07:00,111.635,111.66,111.635,111.65,719200002.0
2007-12-10 22:08:00,111.655,111.66,111.635,111.65,162399999.0
2007-12-10 22:09:00,111.65,111.66,111.64,111.66,102500000.0
2007-12-10 22:10:00,111.655,111.655,111.575,111.595,685599998.0
2007-12-10 22:11:00,111.595,111.615,111.585,111.595,656400001.0
2007-12-10 22:12:00,111.595,111.62,111.59,111.62,124100000.0
2007-12-10 22:13:00,111.62,111.635,111.62,111.62,115300002.0
2007-12-10 22:14:00,111.62,111.64,111.615,111.64,143500000.0
2007-12-10 22:15:00,111.64,111.64,111.635,111.635,45700000.0
2007-12-10 22:16:00,111.635,111.64,111.63,111.63,105300002.0
2007-12-10 22:17:00,111.63,111.63,111.63,111.63,54000000.0
2007-12-10 22:18:00,111.63,111.63,111.615,111.625,113600000.0
2007-12-10 22:19:00,111.625,111.625,111.6,111.61,153200002.0
2007-12-10 22:20:00,111.62,111.62,111.6,111.61,156299999.0
2007-12-10 22:21:00,111.61,111.635,111.61,111.635,211179992.0
2007-12-10 22:22:00,111.63,111.65,111.63,111.65,253800000.0
2007-12-10 22:23:00,111.65,111.65,111.635,111.64,42700000.0
2007-12-10 22:24:00,111.64,111.64,111.63,111.635,196600000.0
2007-12-10 22:25:00,111.635,111.635,111.625,111.63,244600000.0
2007-12-10 22:26:00,111.63,111.64,111.63,111.63,234800000.0
2007-12-10 22:27:00,111.635,111.635,111.615,111.62,134100000.0
2007-12-10 22:28:00,111.62,111.62,111.615,111.615,280199997.0
2007-12-10 22:29:00,111.615,111.62,111.605,111.615,324900002.0
2007-12-10 22:30:00,111.615,111.615,111.61,111.61,161700000.0
2007-12-10 22:31:00,111.61,111.615,111.6,111.605,278400014.0
2007-12-10 22:32:00,111.605,111.61,111.59,111.59,529600024.0
2007-12-10 22:33:00,111.59,111.605,111.585,111.605,209859999.0
2007-12-10 22:34:00,111.605,111.615,111.6,111.615,49640000.0
2007-12-10 22:35:00,111.61,111.62,111.605,111.62,287400000.0
2007-12-10 22:36:00,111.615,111.62,111.61,111.61,130500000.0
2007-12-10 22:37:00,111.61,111.62,111.61,111.62,302000000.0
2007-12-10 22:38:00,111.62,111.62,111.61,111.615,472299990.0
2007-12-10 22:39:00,111.615,111.62,111.615,111.615,5000000.0
2007-12-10 22:40:00,111.615,111.625,111.61,111.62,265000000.0
2007-12-10 22:41:00,111.625,111.63,111.615,111.63,179900000.0
2007-12-10 22:42:00,111.625,111.63,111.62,111.625,76000000.0
2007-12-10 22:43:00,111.625,111.625,111.61,111.625,268600004.0
2007-12-10 22:44:00,111.625,111.64,111.62,111.635,311700000.0
2007-12-10 22:45:00,111.64,111.64,111.635,111.635,44100000.0
2007-12-10 22:46:00,111.635,111.65,111.635,111.64,69900000.0
2007-12-10 22:47:00,111.64,111.65,111.64,111.64,77800000.0
2007-12-10 22:48:00,111.64,111.65,111.635,111.64,73600000.0
2007-12-10 22:49:00,111.64,111.645,111.63,111.645,211400000.0
2007-12-10 22:50:00,111.65,111.665,111.65,111.66,48000000.0
2007-12-10 22:51:00,111.66,111.66,111.655,111.66,22000000.0
2007-12-10 22:52:00,111.655,111.68,111.655,111.675,322200000.0
2007-12-10 22:53:00,111.675,111.68,111.66,111.665,374300000.0
2007-12-10 22:54:00,111.665,111.67,111.655,111.655,131500000.0
2007-12-10 22:55:00,111.665,111.67,111.655,111.665,49000000.0
2007-12-10 22:56:00,111.665,111.67,111.655,111.66,70000000.0
2007-12-10 22:57:00,111.665,111.67,111.655,111.66,73300000.0
2007-12-10 22:58:00,111.66,111.66,111.655,111.66,178000000.0
2007-12-10 22:59:00,111.66,111.665,111.66,111.66,98500000.0
2007-12-10 23:00:00,111.66,111.67,111.66,111.66,33100000.0
2007-12-10 23:01:00,111.66,111.66,111.65,111.655,51900000.0
2007-12-10 23:02:00,111.655,111.675,111.65,111.67,128660000.0
2007-12-10 23:03:00,111.67,111.67,111.66,111.66,39700000.0
2007-12-10 23:04:00,111.66,111.66,111.655,111.66,4200000.0
2007-12-10 23:05:00,111.66,111.665,111.655,111.66,25000000.0
2007-12-10 23:06:00,111.665,111.67,111.655,111.665,130200000.0
2007-12-10 23:07:00,111.67,111.67,111.66,111.665,104400000.0
2007-12-10 23:08:00,111.66,111.665,111.65,111.66,144800000.0
2007-12-10 23:09:00,111.66,111.66,111.65,111.65,158299997.0
2007-12-10 23:10:00,111.65,111.655,111.645,111.65,186199999.0
2007-12-10 23:11:00,111.64,111.665,111.64,111.65,80340000.0
2007-12-10 23:12:00,111.645,111.65,111.645,111.645,19300000.0
2007-12-10 23:13:00,111.65,111.65,111.635,111.645,54400000.0
2007-12-10 23:14:00,111.645,111.65,111.645,111.65,65800000.0
2007-12-10 23:15:00,111.645,111.655,111.645,111.645,9500000.0
2007-12-10 23:16:00,111.635,111.64,111.635,111.64,34400000.0
2007-12-10 23:17:00,111.635,111.675,111.63,111.67,395199993.0
2007-12-10 23:18:00,111.665,111.68,111.655,111.66,193699998.0
2007-12-10 23:19:00,111.67,111.67,111.665,111.665,33000000.0
2007-12-10 23:20:00,111.66,111.69,111.655,111.69,78500000.0
2007-12-10 23:21:00,111.69,111.69,111.68,111.68,18600000.0
2007-12-10 23:22:00,111.68,111.68,111.665,111.675,25500000.0
2007-12-10 23:23:00,111.67,111.68,111.665,111.665,121600000.0
2007-12-10 23:24:00,111.67,111.67,111.66,111.665,76200000.0
2007-12-10 23:25:00,111.665,111.665,111.66,111.665,13200000.0
2007-12-10 23:26:00,111.665,111.665,111.65,111.655,25200000.0
2007-12-10 23:27:00,111.66,111.665,111.66,111.66,40800000.0
2007-12-10 23:28:00,111.66,111.68,111.66,111.675,68200000.0
2007-12-10 23:29:00,111.66,111.68,111.66,111.68,27100000.0
2007-12-10 23:30:00,111.68,111.685,111.665,111.675,63000000.0
2007-12-10 23:31:00,111.675,111.7,111.675,111.695,186500000.0
2007-12-10 23:32:00,111.695,111.7,111.695,111.695,91500000.0
2007-12-10 23:33:00,111.695,111.695,111.69,111.69,471199994.0
2007-12-10 23:34:00,111.69,111.695,111.69,111.69,223799998.0
2007-12-10 23:35:00,111.69,111.69,111.69,111.69,4800000.0
2007-12-10 23:36:00,111.69,111.69,111.675,111.69,30800000.0
2007-12-10 23:37:00,111.695,111.705,111.685,111.695,74600000.0
2007-12-10 23:38:00,111.7,111.71,111.7,111.7,17680000.0
2007-12-10 23:39:00,111.705,111.73,111.7,111.725,157870000.0
2007-12-10 23:40:00,111.73,111.73,111.71,111.715,42900000.0
2007-12-10 23:41:00,111.715,111.72,111.71,111.71,43900000.0
2007-12-10 23:42:00,111.71,111.71,111.71,111.71,90399998.0
2007-12-10 23:43:00,111.71,111.715,111.705,111.705,115699998.0
2007-12-10 23:44:00,111.7,111.705,111.695,111.7,51700000.0
2007-12-10 23:45:00,111.695,111.7,111.69,111.695,71000000.0
2007-12-10 23:46:00,111.68,111.7,111.68,111.7,66900000.0
2007-12-10 23:47:00,111.7,111.7,111.69,111.7,89800000.0
2007-12-10 23:48:00,111.7,111.71,111.7,111.71,71300000.0
2007-12-10 23:49:00,111.71,111.71,111.7,111.7,58100000.0
2007-12-10 23:50:00,111.7,111.71,111.7,111.71,90200000.0
2007-12-10 23:51:00,111.7,111.7,111.69,111.7,106840000.0
2007-12-10 23:52:00,111.69,111.7,111.68,111.7,65000000.0
2007-12-10 23:53:00,111.69,111.69,111.68,111.68,46400000.0
2007-12-10 23:54:00,111.69,111.705,111.69,111.7,89600000.0
2007-12-10 23:55:00,111.7,111.7,111.69,111.69,82700000.0
2007-12-10 23:57:00,111.69,111.71,111.69,111.69,84800000.0
2007-12-10 23:58:00,111.69,111.69,111.685,111.69,72000000.0
2007-12-10 23:59:00,111.69,111.7,111.68,111.68,150399999.0
2007-12-11 00:00:00,111.68,111.7,111.675,111.675,305200000.0
2007-12-11 00:01:00,111.69,111.69,111.675,111.69,173700000.0
2007-12-11 00:02:00,111.69,111.7,111.69,111.7,202100000.0
2007-12-11 00:03:00,111.7,111.7,111.68,111.69,433900000.0
2007-12-11 00:04:00,111.69,111.69,111.68,111.69,204800000.0
2007-12-11 00:05:00,111.69,111.69,111.69,111.69,414100000.0
2007-12-11 00:06:00,111.69,111.7,111.685,111.69,53600000.0
2007-12-11 00:07:00,111.69,111.7,111.69,111.7,44600000.0
2007-12-11 00:08:00,111.7,111.7,111.68,111.68,197500000.0
2007-12-11 00:09:00,111.68,111.7,111.67,111.7,388400012.0
2007-12-11 00:10:00,111.68,111.68,111.66,111.66,388400012.0
2007-12-11 00:11:00,111.66,111.67,111.66,111.67,668900019.0
2007-12-11 00:12:00,111.67,111.67,111.67,111.67,31100001.0
2007-12-11 00:13:00,111.67,111.68,111.67,111.68,38200000.0
2007-12-11 00:14:00,111.675,111.68,111.66,111.66,23800000.0
2007-12-11 00:15:00,111.665,111.68,111.66,111.67,54900000.0
2007-12-11 00:16:00,111.67,111.67,111.66,111.67,67599999.0
2007-12-11 00:17:00,111.67,111.68,111.67,111.675,48900000.0
2007-12-11 00:18:00,111.67,111.68,111.67,111.68,25200000.0
2007-12-11 00:19:00,111.66,111.68,111.66,111.665,29800000.0
2007-12-11 00:20:00,111.67,111.705,111.67,111.705,62700000.0
2007-12-11 00:21:00,111.7,111.705,111.695,111.7,51300000.0
2007-12-11 00:22:00,111.69,111.69,111.68,111.68,9600000.0
2007-12-11 00:23:00,111.685,111.685,111.68,111.68,61799997.0
2007-12-11 00:24:00,111.66,111.66,111.655,111.655,87199996.0
2007-12-11 00:25:00,111.66,111.675,111.66,111.675,24699999.0
2007-12-11 00:26:00,111.675,111.675,111.66,111.66,53400000.0
2007-12-11 00:27:00,111.66,111.66,111.655,111.655,16800000.0
2007-12-11 00:28:00,111.655,111.655,111.64,111.64,26200000.0
2007-12-11 00:29:00,111.66,111.675,111.655,111.675,31200000.0
2007-12-11 00:30:00,111.675,111.675,111.67,111.67,50300000.0
2007-12-11 00:31:00,111.67,111.68,111.66,111.68,36100000.0
2007-12-11 00:32:00,111.675,111.68,111.67,111.67,34900000.0
2007-12-11 00:33:00,111.66,111.66,111.66,111.66,30500000.0
2007-12-11 00:34:00,111.68,111.68,111.68,111.68,5200000.0
2007-12-11 00:35:00,111.68,111.68,111.67,111.675,20000000.0
2007-12-11 00:36:00,111.67,111.69,111.67,111.675,220099999.0
2007-12-11 00:37:00,111.68,111.68,111.675,111.68,45800000.0
2007-12-11 00:38:00,111.675,111.68,111.675,111.675,98300000.0
2007-12-11 00:39:00,111.675,111.685,111.67,111.68,158600000.0
2007-12-11 00:40:00,111.68,111.68,111.675,111.675,53400000.0
2007-12-11 00:41:00,111.67,111.675,111.67,111.675,29000000.0
2007-12-11 00:42:00,111.675,111.675,111.665,111.665,67500000.0
2007-12-11 00:43:00,111.67,111.67,111.67,111.67,8900000.0
2007-12-11 00:44:00,111.67,111.68,111.67,111.68,41300000.0
2007-12-11 00:45:00,111.67,111.67,111.67,111.67,178899999.0
2007-12-11 00:46:00,111.665,111.675,111.645,111.645,281699999.0
2007-12-11 00:47:00,111.65,111.665,111.65,111.665,137800000.0
2007-12-11 00:48:00,111.665,111.695,111.65,111.685,570000000.0
2007-12-11 00:49:00,111.685,111.69,111.68,111.68,116000000.0
2007-12-11 00:50:00,111.675,111.68,111.67,111.67,103600000.0
2007-12-11 00:51:00,111.67,111.67,111.67,111.67,1200000.0
2007-12-11 00:52:00,111.67,111.67,111.67,111.67,1400000.0
2007-12-11 00:53:00,111.665,111.67,111.665,111.67,5000000.0
2007-12-11 00:54:00,111.67,111.67,111.655,111.655,160500000.0
2007-12-11 00:55:00,111.67,111.67,111.67,111.67,35000000.0
2007-12-11 00:56:00,111.67,111.68,111.655,111.67,134000000.0
2007-12-11 00:57:00,111.67,111.67,111.67,111.67,200000.0
2007-12-11 00:58:00,111.67,111.67,111.655,111.67,44400000.0
2007-12-11 00:59:00,111.665,111.67,111.665,111.67,12200000.0
2007-12-11 01:00:00,111.67,111.68,111.66,111.68,123000000.0
2007-12-11 01:01:00,111.68,111.68,111.67,111.68,58800000.0
2007-12-11 01:02:00,111.675,111.69,111.675,111.69,50400000.0
2007-12-11 01:03:00,111.69,111.7,111.69,111.7,96400000.0
2007-12-11 01:04:00,111.705,111.71,111.7,111.7,94400000.0
2007-12-11 01:05:00,111.7,111.705,111.7,111.705,9800000.0
2007-12-11 01:06:00,111.705,111.705,111.7,111.7,48700000.0
2007-12-11 01:07:00,111.7,111.7,111.69,111.7,79900000.0
2007-12-11 01:08:00,111.7,111.705,111.685,111.685,273300000.0
2007-12-11 01:09:00,111.685,111.705,111.655,111.705,1033699993.0
2007-12-11 01:10:00,111.705,111.705,111.7,111.7,65500000.0
2007-12-11 01:11:00,111.7,111.72,111.695,111.715,379600000.0
2007-12-11 01:12:00,111.72,111.735,111.72,111.735,360600000.0
2007-12-11 01:13:00,111.735,111.735,111.72,111.735,169600000.0
2007-12-11 01:14:00,111.73,111.74,111.73,111.74,239899994.0
2007-12-11 01:15:00,111.74,111.755,111.735,111.75,471200000.0
2007-12-11 01:16:00,111.75,111.755,111.75,111.755,23300000.0
2007-12-11 01:17:00,111.755,111.755,111.75,111.755,12200000.0
2007-12-11 01:18:00,111.755,111.755,111.75,111.75,143900000.0
2007-12-11 01:19:00,111.745,111.75,111.74,111.74,144900000.0
2007-12-11 01:20:00,111.74,111.74,111.735,111.735,68100000.0
2007-12-11 01:21:00,111.74,111.76,111.74,111.76,128900000.0
2007-12-11 01:22:00,111.76,111.78,111.755,111.77,624600000.0
2007-12-11 01:23:00,111.765,111.815,111.76,111.815,843300000.0
2007-12-11 01:24:00,111.82,111.84,111.765,111.765,1334200005.0
2007-12-11 01:25:00,111.765,111.77,111.75,111.76,549100007.0
2007-12-11 01:26:00,111.76,111.77,111.76,111.77,279300000.0
2007-12-11 01:27:00,111.77,111.82,111.765,111.82,702100000.0
2007-12-11 01:28:00,111.815,111.86,111.79,111.835,1379699997.0
2007-12-11 01:29:00,111.835,111.88,111.825,111.85,1470300002.0
2007-12-11 01:30:00,111.85,111.86,111.825,111.86,571900006.0
2007-12-11 01:31:00,111.86,111.885,111.86,111.865,852999995.0
2007-12-11 01:32:00,111.865,111.88,111.865,111.87,325699999.0
2007-12-11 01:33:00,111.87,111.87,111.86,111.865,396000002.0
2007-12-11 01:34:00,111.86,111.87,111.855,111.86,286000000.0
2007-12-11 01:35:00,111.86,111.88,111.86,111.87,368300000.0
2007-12-11 01:36:00,111.87,111.87,111.83,111.83,282300000.0
2007-12-11 01:37:00,111.83,111.845,111.82,111.83,1084300009.0
2007-12-11 01:38:00,111.83,111.88,111.83,111.855,721900005.0
2007-12-11 01:39:00,111.855,111.87,111.845,111.86,950200005.0
2007-12-11 01:40:00,111.85,111.87,111.85,111.865,285700000.0
2007-12-11 01:41:00,111.865,111.865,111.835,111.84,897700001.0
2007-12-11 01:42:00,111.84,111.86,111.84,111.86,297500000.0
2007-12-11 01:43:00,111.86,111.86,111.84,111.845,288000000.0
2007-12-11 01:44:00,111.845,111.87,111.845,111.855,691099999.0
2007-12-11 01:45:00,111.855,111.885,111.85,111.865,962200000.0
2007-12-11 01:46:00,111.865,111.91,111.865,111.865,806250000.0
2007-12-11 01:47:00,111.865,111.89,111.865,111.88,528400007.0
2007-12-11 01:48:00,111.88,111.88,111.86,111.88,440599998.0
2007-12-11 01:49:00,111.9,111.9,111.88,111.88,333699996.0
2007-12-11 01:50:00,111.88,111.89,111.88,111.88,1723599979.0
2007-12-11 01:51:00,111.88,111.88,111.87,111.875,745400002.0
2007-12-11 01:52:00,111.88,111.89,111.875,111.89,580099995.0
2007-12-11 01:53:00,111.89,111.89,111.845,111.85,1215599999.0
2007-12-11 01:54:00,111.85,111.865,111.84,111.86,307200000.0
2007-12-11 01:55:00,111.86,111.87,111.845,111.845,767299999.0
2007-12-11 01:56:00,111.845,111.845,111.825,111.83,620399999.0
2007-12-11 01:57:00,111.825,111.83,111.825,111.83,151300000.0
2007-12-11 01:58:00,111.83,111.83,111.81,111.81,339600000.0
2007-12-11 01:59:00,111.82,111.82,111.8,111.81,436499997.0
2007-12-11 02:00:00,111.81,111.81,111.8,111.81,435700000.0
2007-12-11 02:01:00,111.81,111.81,111.8,111.8,243600000.0
2007-12-11 02:02:00,111.8,111.81,111.795,111.81,241500000.0
2007-12-11 02:03:00,111.81,111.81,111.81,111.81,32900000.0
2007-12-11 02:04:00,111.8,111.82,111.8,111.82,295100000.0
2007-12-11 02:05:00,111.82,111.87,111.82,111.87,602200000.0
2007-12-11 02:06:00,111.87,111.9,111.86,111.9,767700000.0
2007-12-11 02:07:00,111.9,111.915,111.88,111.89,1411099997.0
2007-12-11 02:08:00,111.89,111.905,111.89,111.905,290000000.0
2007-12-11 02:09:00,111.905,111.92,111.905,111.905,544000000.0
2007-12-11 02:10:00,111.9,111.905,111.895,111.905,223100001.0
2007-12-11 02:11:00,111.905,111.92,111.905,111.92,282700000.0
2007-12-11 02:12:00,111.92,111.93,111.885,111.895,1251000006.0
2007-12-11 02:13:00,111.9,111.93,111.9,111.91,717499999.0
2007-12-11 02:14:00,111.905,111.915,111.895,111.915,414900001.0
2007-12-11 02:15:00,111.915,111.92,111.9,111.905,785199995.0
2007-12-11 02:16:00,111.905,111.905,111.9,111.905,254400000.0
2007-12-11 02:17:00,111.905,111.91,111.885,111.895,703600007.0
2007-12-11 02:18:00,111.89,111.905,111.89,111.895,569900000.0
2007-12-11 02:19:00,111.9,111.92,111.9,111.9,293400000.0
2007-12-11 02:20:00,111.9,111.91,111.9,111.91,260900000.0
2007-12-11 02:21:00,111.91,111.92,111.905,111.91,362700000.0
2007-12-11 02:22:00,111.91,111.925,111.91,111.915,432200000.0
2007-12-11 02:23:00,111.91,111.92,111.905,111.92,445100002.0
2007-12-11 02:24:00,111.92,111.94,111.92,111.94,579000002.0
2007-12-11 02:25:00,111.94,111.94,111.92,111.92,349800000.0
2007-12-11 02:26:00,111.92,111.93,111.88,111.88,1046399991.0
2007-12-11 02:27:00,111.89,111.9,111.875,111.88,668899997.0
2007-12-11 02:28:00,111.875,111.895,111.875,111.89,1525599995.0
2007-12-11 02:29:00,111.89,111.895,111.88,111.89,377800000.0
2007-12-11 02:30:00,111.89,111.89,111.885,111.89,108800000.0
2007-12-11 02:31:00,111.89,111.89,111.88,111.88,534800000.0
2007-12-11 02:32:00,111.88,111.88,111.855,111.86,678300000.0
2007-12-11 02:33:00,111.86,111.875,111.855,111.865,408000000.0
2007-12-11 02:34:00,111.865,111.88,111.86,111.87,513500000.0
2007-12-11 02:35:00,111.87,111.87,111.855,111.855,250799999.0
2007-12-11 02:36:00,111.86,111.88,111.855,111.865,369000000.0
2007-12-11 02:37:00,111.87,111.88,111.855,111.86,313899998.0
2007-12-11 02:38:00,111.86,111.87,111.855,111.865,375500000.0
2007-12-11 02:39:00,111.865,111.885,111.855,111.86,727440003.0
2007-12-11 02:40:00,111.86,111.87,111.855,111.865,434400003.0
2007-12-11 02:41:00,111.865,111.875,111.86,111.87,230799998.0
2007-12-11 02:42:00,111.87,111.885,111.87,111.88,406700000.0
2007-12-11 02:43:00,111.88,111.89,111.87,111.885,1026200000.0
2007-12-11 02:44:00,111.885,111.905,111.88,111.88,1337099992.0
2007-12-11 02:45:00,111.88,111.9,111.88,111.89,827299991.0
2007-12-11 02:46:00,111.895,111.895,111.88,111.885,1026000001.0
2007-12-11 02:47:00,111.885,111.885,111.885,111.885,13520000.0
2007-12-11 02:48:00,111.885,111.885,111.855,111.87,828337998.0
2007-12-11 02:49:00,111.865,111.875,111.86,111.86,1280100007.0
2007-12-11 02:50:00,111.86,111.87,111.86,111.865,189000000.0
2007-12-11 02:51:00,111.87,111.87,111.86,111.86,246300000.0
2007-12-11 02:52:00,111.865,111.875,111.86,111.87,404600001.0
2007-12-11 02:53:00,111.87,111.87,111.865,111.865,290100000.0
2007-12-11 02:54:00,111.865,111.875,111.86,111.875,932699998.0
2007-12-11 02:55:00,111.875,111.88,111.86,111.87,1077200001.0
2007-12-11 02:56:00,111.87,111.875,111.865,111.865,196600000.0
2007-12-11 02:57:00,111.865,111.905,111.86,111.885,1995100000.0
2007-12-11 02:58:00,111.89,111.9,111.885,111.89,833299995.0
2007-12-11 02:59:00,111.89,111.9,111.885,111.9,505000000.0
2007-12-11 03:00:00,111.9,111.91,111.9,111.9,712200000.0
2007-12-11 03:01:00,111.9,111.91,111.885,111.9,946700005.0
2007-12-11 03:02:00,111.895,111.9,111.88,111.9,319699996.0
2007-12-11 03:03:00,111.9,111.9,111.875,111.885,509400000.0
2007-12-11 03:04:00,111.885,111.885,111.865,111.87,680400000.0
2007-12-11 03:05:00,111.875,111.875,111.855,111.86,823000000.0
2007-12-11 03:06:00,111.86,111.87,111.855,111.87,446499998.0
2007-12-11 03:07:00,111.87,111.875,111.86,111.86,509199999.0
2007-12-11 03:08:00,111.86,111.86,111.86,111.86,184000000.0
2007-12-11 03:09:00,111.86,111.86,111.835,111.835,300900000.0
2007-12-11 03:10:00,111.835,111.835,111.81,111.825,536800000.0
2007-12-11 03:11:00,111.825,111.84,111.81,111.81,436200001.0
2007-12-11 03:12:00,111.81,111.81,111.775,111.78,1241800000.0
2007-12-11 03:13:00,111.78,111.8,111.775,111.8,402300000.0
2007-12-11 03:14:00,111.8,111.82,111.795,111.795,553100000.0
2007-12-11 03:15:00,111.795,111.81,111.785,111.8,440100000.0
2007-12-11 03:16:00,111.805,111.81,111.8,111.81,397600000.0
2007-12-11 03:17:00,111.81,111.81,111.8,111.8,624300000.0
2007-12-11 03:18:00,111.8,111.805,111.79,111.8,1331499980.0
2007-12-11 03:19:00,111.8,111.81,111.795,111.81,929300005.0
2007-12-11 03:20:00,111.81,111.81,111.8,111.81,732000003.0
2007-12-11 03:21:00,111.81,111.815,111.805,111.805,279000000.0
2007-12-11 03:22:00,111.805,111.83,111.795,111.83,632699995.0
2007-12-11 03:23:00,111.83,111.835,111.82,111.825,591600000.0
2007-12-11 03:24:00,111.825,111.835,111.825,111.825,640100001.0
2007-12-11 03:25:00,111.825,111.83,111.82,111.83,276400000.0
2007-12-11 03:26:00,111.83,111.835,111.82,111.835,623700001.0
2007-12-11 03:27:00,111.835,111.84,111.825,111.825,707200001.0
2007-12-11 03:28:00,111.825,111.84,111.82,111.825,611499997.0
2007-12-11 03:29:00,111.825,111.825,111.82,111.82,396199997.0
2007-12-11 03:30:00,111.82,111.83,111.815,111.82,591800001.0
2007-12-11 03:31:00,111.82,111.82,111.82,111.82,157900000.0
2007-12-11 03:32:00,111.82,111.82,111.81,111.82,180599999.0
2007-12-11 03:33:00,111.815,111.82,111.815,111.82,87200000.0
2007-12-11 03:34:00,111.82,111.82,111.82,111.82,77600000.0
2007-12-11 03:35:00,111.82,111.82,111.815,111.82,339900000.0
2007-12-11 03:36:00,111.82,111.82,111.82,111.82,59200000.0
2007-12-11 03:37:00,111.82,111.82,111.82,111.82,25600000.0
2007-12-11 03:38:00,111.82,111.82,111.82,111.82,46400000.0
2007-12-11 03:39:00,111.82,111.82,111.815,111.82,110500000.0
2007-12-11 03:40:00,111.82,111.82,111.765,111.775,1478699998.0
2007-12-11 03:41:00,111.775,111.78,111.77,111.77,467300000.0
2007-12-11 03:42:00,111.77,111.79,111.77,111.785,325300001.0
2007-12-11 03:43:00,111.785,111.785,111.78,111.78,199500002.0
2007-12-11 03:44:00,111.78,111.795,111.78,111.79,418100000.0
2007-12-11 03:45:00,111.79,111.79,111.775,111.78,512899998.0
2007-12-11 03:46:00,111.78,111.79,111.775,111.78,998200009.0
2007-12-11 03:47:00,111.78,111.78,111.78,111.78,24000000.0
2007-12-11 03:48:00,111.78,111.78,111.78,111.78,78000000.0
2007-12-11 03:49:00,111.78,111.78,111.76,111.76,325780000.0
2007-12-11 03:50:00,111.76,111.76,111.75,111.755,595599999.0
2007-12-11 03:51:00,111.755,111.765,111.75,111.765,544500001.0
2007-12-11 03:52:00,111.765,111.78,111.765,111.77,427999996.0
2007-12-11 03:53:00,111.775,111.775,111.77,111.775,571799996.0
2007-12-11 03:54:00,111.775,111.775,111.775,111.775,905700000.0
2007-12-11 03:55:00,111.775,111.775,111.75,111.75,1740299991.0
2007-12-11 03:56:00,111.755,111.76,111.735,111.735,903499999.0
2007-12-11 03:57:00,111.735,111.745,111.73,111.745,550800000.0
2007-12-11 03:58:00,111.75,111.765,111.75,111.76,463700000.0
2007-12-11 03:59:00,111.765,111.77,111.755,111.765,569099999.0
2007-12-11 04:00:00,111.765,111.78,111.76,111.78,276299999.0
2007-12-11 04:01:00,111.78,111.78,111.765,111.78,948899995.0
2007-12-11 04:02:00,111.78,111.78,111.77,111.78,561999996.0
2007-12-11 04:03:00,111.78,111.79,111.77,111.78,307299999.0
2007-12-11 04:04:00,111.78,111.79,111.77,111.775,583900005.0
2007-12-11 04:05:00,111.775,111.79,111.77,111.79,337550001.0
2007-12-11 04:06:00,111.785,111.79,111.765,111.79,290270002.0
2007-12-11 04:07:00,111.75,111.75,111.74,111.75,588600002.0
2007-12-11 04:08:00,111.75,111.76,111.75,111.76,588600002.0
2007-12-11 04:09:00,111.75,111.76,111.74,111.75,348400000.0
2007-12-11 04:10:00,111.745,111.76,111.735,111.74,1098400001.0
2007-12-11 04:11:00,111.74,111.75,111.735,111.735,662300000.0
2007-12-11 04:12:00,111.735,111.74,111.72,111.73,711180005.0
2007-12-11 04:13:00,111.73,111.73,111.72,111.73,282100001.0
2007-12-11 04:14:00,111.73,111.74,111.73,111.74,93300000.0
2007-12-11 04:15:00,111.73,111.73,111.7,111.71,869900001.0
2007-12-11 04:16:00,111.71,111.73,111.71,111.73,668600005.0
2007-12-11 04:17:00,111.73,111.75,111.725,111.73,1399500006.0
2007-12-11 04:18:00,111.73,111.74,111.73,111.73,428200000.0
2007-12-11 04:19:00,111.735,111.74,111.725,111.735,411099999.0
2007-12-11 04:20:00,111.74,111.745,111.735,111.74,417100000.0
2007-12-11 04:21:00,111.73,111.745,111.73,111.745,306000000.0
2007-12-11 04:22:00,111.745,111.745,111.735,111.74,333200000.0
2007-12-11 04:23:00,111.735,111.74,111.725,111.74,300100003.0
2007-12-11 04:24:00,111.74,111.75,111.73,111.74,347800004.0
2007-12-11 04:25:00,111.74,111.75,111.735,111.74,1208300002.0
2007-12-11 04:26:00,111.74,111.74,111.72,111.72,325899998.0
2007-12-11 04:27:00,111.72,111.74,111.72,111.73,500799998.0
2007-12-11 04:28:00,111.735,111.74,111.73,111.73,183899999.0
2007-12-11 04:29:00,111.73,111.74,111.725,111.73,402400002.0
2007-12-11 04:30:00,111.735,111.735,111.725,111.73,547000001.0
2007-12-11 04:31:00,111.73,111.735,111.73,111.735,906799994.0
2007-12-11 04:32:00,111.735,111.735,111.73,111.735,184300000.0
2007-12-11 04:33:00,111.735,111.74,111.73,111.735,570700001.0
2007-12-11 04:34:00,111.74,111.74,111.74,111.74,9600000.0
2007-12-11 04:35:00,111.74,111.74,111.735,111.735,82500000.0
2007-12-11 04:36:00,111.735,111.74,111.72,111.735,966599999.0
2007-12-11 04:37:00,111.735,111.735,111.715,111.72,549899991.0
2007-12-11 04:38:00,111.715,111.72,111.705,111.72,258599999.0
2007-12-11 04:39:00,111.72,111.72,111.705,111.705,288099999.0
2007-12-11 04:40:00,111.7,111.72,111.7,111.715,468399996.0
2007-12-11 04:41:00,111.72,111.73,111.705,111.73,1152200014.0
2007-12-11 04:42:00,111.73,111.735,111.72,111.735,361799999.0
2007-12-11 04:43:00,111.735,111.74,111.715,111.715,654400004.0
2007-12-11 04:44:00,111.72,111.72,111.715,111.72,316100000.0
2007-12-11 04:45:00,111.72,111.73,111.715,111.73,309720000.0
2007-12-11 04:46:00,111.73,111.73,111.725,111.725,82600000.0
2007-12-11 04:47:00,111.73,111.74,111.73,111.74,367900000.0
2007-12-11 04:48:00,111.74,111.74,111.735,111.74,577700005.0
2007-12-11 04:49:00,111.74,111.76,111.74,111.76,669600001.0
2007-12-11 04:50:00,111.76,111.77,111.755,111.755,693000006.0
2007-12-11 04:51:00,111.76,111.77,111.755,111.77,598999998.0
2007-12-11 04:52:00,111.77,111.77,111.75,111.76,389100005.0
2007-12-11 04:53:00,111.75,111.76,111.75,111.76,309400000.0
2007-12-11 04:54:00,111.75,111.76,111.75,111.76,173800000.0
2007-12-11 04:55:00,111.76,111.76,111.745,111.745,65100000.0
2007-12-11 04:56:00,111.745,111.765,111.745,111.765,272600000.0
2007-12-11 04:57:00,111.765,111.775,111.76,111.76,796300000.0
2007-12-11 04:58:00,111.76,111.77,111.755,111.77,1029299996.0
2007-12-11 04:59:00,111.77,111.77,111.745,111.76,1758100011.0
2007-12-11 05:00:00,111.76,111.76,111.76,111.76,323500000.0
2007-12-11 05:01:00,111.76,111.76,111.75,111.75,327499999.0
2007-12-11 05:02:00,111.75,111.76,111.745,111.755,590700003.0
2007-12-11 05:03:00,111.76,111.76,111.76,111.76,44800000.0
2007-12-11 05:04:00,111.76,111.76,111.745,111.75,439000007.0
2007-12-11 05:05:00,111.745,111.75,111.74,111.75,525600002.0
2007-12-11 05:06:00,111.745,111.75,111.73,111.74,348100002.0
2007-12-11 05:07:00,111.74,111.75,111.735,111.745,1039700006.0
2007-12-11 05:08:00,111.75,111.75,111.75,111.75,76800000.0
2007-12-11 05:09:00,111.75,111.75,111.74,111.75,102299999.0
2007-12-11 05:10:00,111.75,111.75,111.73,111.73,453400002.0
2007-12-11 05:11:00,111.74,111.74,111.73,111.74,62200002.0
2007-12-11 05:12:00,111.74,111.74,111.73,111.73,40799998.0
2007-12-11 05:13:00,111.74,111.74,111.73,111.74,50000000.0
2007-12-11 05:14:00,111.74,111.74,111.73,111.735,228399998.0
2007-12-11 05:15:00,111.74,111.74,111.72,111.74,519339997.0
2007-12-11 05:16:00,111.74,111.74,111.725,111.73,1018299999.0
2007-12-11 05:17:00,111.725,111.74,111.725,111.725,998200012.0
2007-12-11 05:18:00,111.73,111.74,111.725,111.73,397899995.0
2007-12-11 05:19:00,111.73,111.765,111.73,111.765,715500000.0
2007-12-11 05:20:00,111.76,111.76,111.745,111.76,493400001.0
2007-12-11 05:21:00,111.76,111.77,111.76,111.77,274600000.0
2007-12-11 05:22:00,111.77,111.77,111.77,111.77,750000.0
2007-12-11 05:23:00,111.77,111.77,111.755,111.77,13550000.0
2007-12-11 05:24:00,111.77,111.77,111.75,111.75,5200000.0
2007-12-11 05:26:00,111.755,111.77,111.755,111.77,46700000.0
2007-12-11 05:27:00,111.745,111.77,111.745,111.77,38040000.0
2007-12-11 05:28:00,111.77,111.77,111.77,111.77,200000.0
2007-12-11 05:29:00,111.75,111.75,111.75,111.75,40800000.0
2007-12-11 05:30:00,111.75,111.76,111.75,111.75,271800000.0
2007-12-11 05:31:00,111.75,111.76,111.75,111.76,131970000.0
2007-12-11 05:32:00,111.76,111.76,111.75,111.76,437300000.0
2007-12-11 05:33:00,111.76,111.76,111.755,111.755,16900000.0
2007-12-11 05:34:00,111.75,111.75,111.75,111.75,85690000.0
2007-12-11 05:35:00,111.75,111.75,111.75,111.75,1350000.0
2007-12-11 05:36:00,111.75,111.75,111.74,111.75,110680000.0
2007-12-11 05:37:00,111.75,111.76,111.75,111.75,160170000.0
2007-12-11 05:38:00,111.75,111.755,111.75,111.75,159999999.0
2007-12-11 05:39:00,111.74,111.755,111.74,111.75,538509999.0
2007-12-11 05:40:00,111.75,111.75,111.74,111.74,90079997.0
2007-12-11 05:41:00,111.74,111.74,111.73,111.73,131000000.0
2007-12-11 05:42:00,111.745,111.75,111.74,111.75,18640000.0
2007-12-11 05:43:00,111.75,111.755,111.75,111.75,259560001.0
2007-12-11 05:44:00,111.75,111.75,111.75,111.75,630000.0
2007-12-11 05:45:00,111.75,111.75,111.73,111.74,632350001.0
2007-12-11 05:46:00,111.74,111.74,111.74,111.74,11900000.0
2007-12-11 05:47:00,111.74,111.74,111.73,111.74,433100000.0
2007-12-11 05:48:00,111.735,111.745,111.725,111.74,780300002.0
2007-12-11 05:49:00,111.74,111.74,111.725,111.74,694800000.0
2007-12-11 05:50:00,111.735,111.74,111.72,111.72,895800006.0
2007-12-11 05:51:00,111.72,111.73,111.68,111.69,782899999.0
2007-12-11 05:52:00,111.69,111.69,111.67,111.675,934600000.0
2007-12-11 05:53:00,111.68,111.705,111.68,111.69,1385000004.0
2007-12-11 05:54:00,111.69,111.69,111.675,111.675,845900000.0
2007-12-11 05:55:00,111.675,111.68,111.66,111.66,700800000.0
2007-12-11 05:56:00,111.66,111.67,111.655,111.66,568600001.0
2007-12-11 05:57:00,111.66,111.66,111.645,111.65,1922599987.0
2007-12-11 05:58:00,111.65,111.65,111.64,111.65,501500000.0
2007-12-11 05:59:00,111.65,111.665,111.645,111.665,1308099997.0
2007-12-11 06:00:00,111.665,111.7,111.665,111.695,1629000015.0
2007-12-11 06:01:00,111.695,111.695,111.685,111.69,177300000.0
2007-12-11 06:02:00,111.69,111.7,111.685,111.69,904879991.0
2007-12-11 06:03:00,111.695,111.725,111.695,111.71,1191499994.0
2007-12-11 06:04:00,111.715,111.715,111.715,111.715,48000000.0
2007-12-11 06:05:00,111.715,111.715,111.71,111.715,324699996.0
2007-12-11 06:06:00,111.71,111.71,111.69,111.71,635299999.0
2007-12-11 06:07:00,111.71,111.71,111.685,111.685,343799999.0
2007-12-11 06:08:00,111.685,111.685,111.67,111.67,485199995.0
2007-12-11 06:09:00,111.67,111.675,111.67,111.675,574399993.0
2007-12-11 06:10:00,111.675,111.68,111.665,111.67,479300006.0
2007-12-11 06:11:00,111.67,111.67,111.66,111.66,256700000.0
2007-12-11 06:12:00,111.665,111.67,111.665,111.67,232900002.0
2007-12-11 06:13:00,111.67,111.7,111.67,111.685,834800001.0
2007-12-11 06:14:00,111.685,111.685,111.675,111.68,287100000.0
2007-12-11 06:15:00,111.68,111.7,111.68,111.7,251500002.0
2007-12-11 06:16:00,111.7,111.7,111.675,111.675,562000000.0
2007-12-11 06:17:00,111.675,111.68,111.655,111.67,1466599981.0
2007-12-11 06:18:00,111.68,111.685,111.675,111.68,544200007.0
2007-12-11 06:19:00,111.68,111.685,111.68,111.685,145700000.0
2007-12-11 06:20:00,111.685,111.685,111.68,111.68,172700008.0
2007-12-11 06:21:00,111.68,111.695,111.68,111.69,863300011.0
2007-12-11 06:22:00,111.69,111.7,111.69,111.69,666700007.0
2007-12-11 06:23:00,111.69,111.69,111.685,111.685,260000000.0
2007-12-11 06:24:00,111.685,111.685,111.675,111.685,270099998.0
2007-12-11 06:25:00,111.68,111.68,111.675,111.675,269500000.0
2007-12-11 06:26:00,111.68,111.685,111.675,111.68,854299997.0
2007-12-11 06:27:00,111.68,111.69,111.67,111.67,534599998.0
2007-12-11 06:28:00,111.675,111.685,111.66,111.66,789900005.0
2007-12-11 06:29:00,111.67,111.675,111.67,111.67,444499999.0
2007-12-11 06:30:00,111.67,111.675,111.67,111.67,381199998.0
2007-12-11 06:31:00,111.67,111.675,111.665,111.67,479599996.0
2007-12-11 06:32:00,111.67,111.68,111.67,111.68,119900000.0
2007-12-11 06:33:00,111.68,111.7,111.67,111.685,1144999998.0
2007-12-11 06:34:00,111.685,111.69,111.68,111.68,307000000.0
2007-12-11 06:35:00,111.68,111.68,111.665,111.675,70700000.0
2007-12-11 06:36:00,111.675,111.68,111.66,111.67,223200000.0
2007-12-11 06:37:00,111.67,111.67,111.665,111.67,199300000.0
2007-12-11 06:38:00,111.67,111.675,111.67,111.675,115300000.0
2007-12-11 06:39:00,111.67,111.68,111.665,111.665,251400000.0
2007-12-11 06:40:00,111.67,111.68,111.67,111.67,157500000.0
2007-12-11 06:41:00,111.675,111.68,111.675,111.68,24500000.0
2007-12-11 06:42:00,111.665,111.69,111.66,111.685,247700001.0
2007-12-11 06:43:00,111.685,111.69,111.68,111.68,156400000.0
2007-12-11 06:44:00,111.68,111.68,111.67,111.68,211800001.0
2007-12-11 06:45:00,111.68,111.685,111.675,111.68,499300002.0
2007-12-11 06:46:00,111.68,111.695,111.68,111.695,589399992.0
2007-12-11 06:47:00,111.695,111.695,111.675,111.68,370800000.0
2007-12-11 06:48:00,111.68,111.68,111.67,111.68,139899999.0
2007-12-11 06:49:00,111.68,111.69,111.675,111.69,112000000.0
2007-12-11 06:50:00,111.685,111.69,111.675,111.68,101500000.0
2007-12-11 06:51:00,111.68,111.69,111.675,111.68,207300000.0
2007-12-11 06:52:00,111.68,111.695,111.68,111.695,462399998.0
2007-12-11 06:53:00,111.695,111.695,111.69,111.69,308200000.0
2007-12-11 06:54:00,111.695,111.695,111.695,111.695,148000000.0
2007-12-11 06:55:00,111.69,111.715,111.685,111.715,318900002.0
2007-12-11 06:56:00,111.72,111.73,111.72,111.72,282900000.0
2007-12-11 06:57:00,111.72,111.73,111.71,111.72,428300001.0
2007-12-11 06:58:00,111.72,111.73,111.715,111.72,362300000.0
2007-12-11 06:59:00,111.715,111.75,111.71,111.725,1102500003.0
2007-12-11 07:00:00,111.725,111.75,111.72,111.73,1015100004.0
2007-12-11 07:01:00,111.73,111.77,111.73,111.76,1645199995.0
2007-12-11 07:02:00,111.76,111.8,111.76,111.78,1539600008.0
2007-12-11 07:03:00,111.78,111.8,111.78,111.78,624799997.0
2007-12-11 07:04:00,111.78,111.78,111.77,111.78,323200000.0
2007-12-11 07:05:00,111.78,111.81,111.78,111.8,711000000.0
2007-12-11 07:06:00,111.8,111.815,111.795,111.81,806800001.0
2007-12-11 07:07:00,111.81,111.815,111.785,111.8,595000000.0
2007-12-11 07:08:00,111.8,111.805,111.79,111.795,454600006.0
2007-12-11 07:09:00,111.795,111.81,111.78,111.81,798599997.0
2007-12-11 07:10:00,111.81,111.81,111.79,111.795,355300000.0
2007-12-11 07:11:00,111.8,111.8,111.79,111.79,122100000.0
2007-12-11 07:12:00,111.79,111.8,111.785,111.79,315600000.0
2007-12-11 07:13:00,111.785,111.8,111.78,111.78,145000000.0
2007-12-11 07:14:00,111.78,111.79,111.77,111.785,332500001.0
2007-12-11 07:15:00,111.79,111.79,111.775,111.78,488200000.0
2007-12-11 07:16:00,111.78,111.78,111.765,111.765,603300004.0
2007-12-11 07:17:00,111.765,111.77,111.76,111.765,180100002.0
2007-12-11 07:18:00,111.765,111.77,111.755,111.76,492500000.0
2007-12-11 07:19:00,111.76,111.77,111.76,111.76,205800000.0
2007-12-11 07:20:00,111.76,111.77,111.75,111.755,498899998.0
2007-12-11 07:21:00,111.755,111.76,111.755,111.76,259800000.0
2007-12-11 07:22:00,111.76,111.77,111.755,111.755,403100002.0
2007-12-11 07:23:00,111.755,111.76,111.755,111.76,114400000.0
2007-12-11 07:24:00,111.76,111.78,111.76,111.775,341800000.0
2007-12-11 07:25:00,111.78,111.78,111.765,111.78,188800000.0
2007-12-11 07:26:00,111.78,111.79,111.775,111.78,604599996.0
2007-12-11 07:27:00,111.78,111.78,111.77,111.775,357300003.0
2007-12-11 07:28:00,111.78,111.785,111.78,111.785,153500000.0
2007-12-11 07:29:00,111.785,111.785,111.78,111.785,169600000.0
2007-12-11 07:30:00,111.785,111.79,111.785,111.79,94100000.0
2007-12-11 07:31:00,111.79,111.795,111.775,111.795,669999999.0
2007-12-11 07:32:00,111.795,111.8,111.795,111.795,218400000.0
2007-12-11 07:33:00,111.795,111.8,111.785,111.785,357000000.0
2007-12-11 07:34:00,111.785,111.79,111.78,111.79,466899999.0
2007-12-11 07:35:00,111.79,111.795,111.785,111.79,476000000.0
2007-12-11 07:36:00,111.795,111.8,111.785,111.8,671999999.0
2007-12-11 07:37:00,111.8,111.8,111.79,111.795,162200000.0
2007-12-11 07:38:00,111.795,111.795,111.79,111.795,85300000.0
2007-12-11 07:39:00,111.8,111.82,111.8,111.82,88500000.0
2007-12-11 07:40:00,111.82,111.82,111.785,111.79,733699990.0
2007-12-11 07:41:00,111.79,111.79,111.785,111.785,149300000.0
2007-12-11 07:42:00,111.785,111.805,111.785,111.805,513699999.0
2007-12-11 07:43:00,111.805,111.815,111.8,111.805,434400002.0
2007-12-11 07:44:00,111.8,111.805,111.8,111.8,314700003.0
2007-12-11 07:45:00,111.8,111.805,111.79,111.79,578299998.0
2007-12-11 07:46:00,111.795,111.8,111.795,111.8,117500000.0
2007-12-11 07:47:00,111.8,111.805,111.785,111.8,178400000.0
2007-12-11 07:48:00,111.8,111.8,111.8,111.8,96000000.0
2007-12-11 07:49:00,111.8,111.8,111.785,111.79,416000000.0
2007-12-11 07:50:00,111.79,111.8,111.785,111.795,214299999.0
2007-12-11 07:51:00,111.795,111.805,111.795,111.8,283899999.0
2007-12-11 07:52:00,111.795,111.815,111.79,111.8,154500000.0
2007-12-11 07:53:00,111.8,111.82,111.8,111.805,229400000.0
2007-12-11 07:54:00,111.8,111.82,111.8,111.815,335600000.0
2007-12-11 07:55:00,111.82,111.82,111.8,111.805,25500000.0
2007-12-11 07:56:00,111.805,111.82,111.8,111.82,85900001.0
2007-12-11 07:57:00,111.82,111.82,111.81,111.82,21800000.0
2007-12-11 07:58:00,111.82,111.82,111.805,111.805,5600000.0
2007-12-11 07:59:00,111.805,111.82,111.8,111.805,29100000.0
2007-12-11 08:00:00,111.805,111.83,111.805,111.82,461699999.0
2007-12-11 08:01:00,111.82,111.825,111.81,111.82,634199997.0
2007-12-11 08:02:00,111.82,111.82,111.805,111.81,354300000.0
2007-12-11 08:03:00,111.81,111.815,111.805,111.815,215700000.0
2007-12-11 08:04:00,111.815,111.82,111.805,111.805,304700000.0
2007-12-11 08:05:00,111.805,111.82,111.8,111.82,905100000.0
2007-12-11 08:06:00,111.82,111.82,111.805,111.81,34500000.0
2007-12-11 08:07:00,111.81,111.82,111.805,111.82,59500000.0
2007-12-11 08:08:00,111.82,111.82,111.81,111.815,150800001.0
2007-12-11 08:09:00,111.815,111.82,111.81,111.82,369399998.0
2007-12-11 08:10:00,111.82,111.83,111.81,111.825,967599996.0
2007-12-11 08:11:00,111.825,111.835,111.825,111.825,452800008.0
2007-12-11 08:12:00,111.83,111.83,111.825,111.83,51900000.0
2007-12-11 08:13:00,111.825,111.835,111.825,111.83,644299999.0
2007-12-11 08:14:00,111.835,111.84,111.82,111.825,418100003.0
2007-12-11 08:15:00,111.825,111.825,111.82,111.825,92800001.0
2007-12-11 08:16:00,111.825,111.84,111.815,111.815,947799994.0
2007-12-11 08:17:00,111.815,111.82,111.81,111.82,245100000.0
2007-12-11 08:18:00,111.82,111.82,111.805,111.805,7800000.0
2007-12-11 08:19:00,111.82,111.82,111.805,111.82,36000000.0
2007-12-11 08:20:00,111.82,111.82,111.805,111.81,170199999.0
2007-12-11 08:21:00,111.81,111.815,111.805,111.815,171100000.0
2007-12-11 08:22:00,111.815,111.82,111.805,111.82,450100003.0
2007-12-11 08:23:00,111.82,111.82,111.805,111.82,389100003.0
2007-12-11 08:24:00,111.82,111.82,111.815,111.82,99800000.0
2007-12-11 08:25:00,111.82,111.82,111.815,111.815,19500000.0
2007-12-11 08:26:00,111.815,111.83,111.815,111.82,177100001.0
2007-12-11 08:27:00,111.82,111.83,111.815,111.82,930500006.0
2007-12-11 08:28:00,111.815,111.82,111.81,111.81,596699989.0
2007-12-11 08:29:00,111.81,111.83,111.81,111.82,977100018.0
2007-12-11 08:30:00,111.82,111.83,111.815,111.83,272599999.0
2007-12-11 08:31:00,111.83,111.83,111.815,111.815,467900000.0
2007-12-11 08:32:00,111.815,111.82,111.815,111.82,375100000.0
2007-12-11 08:33:00,111.82,111.83,111.81,111.815,456199998.0
2007-12-11 08:34:00,111.81,111.82,111.81,111.81,739599999.0
2007-12-11 08:35:00,111.815,111.83,111.81,111.825,414299999.0
2007-12-11 08:36:00,111.825,111.83,111.815,111.815,510150000.0
2007-12-11 08:37:00,111.82,111.82,111.81,111.815,40500000.0
2007-12-11 08:38:00,111.815,111.82,111.815,111.82,50400000.0
2007-12-11 08:39:00,111.82,111.82,111.81,111.82,188200000.0
2007-12-11 08:40:00,111.82,111.82,111.815,111.82,197500000.0
2007-12-11 08:41:00,111.82,111.835,111.81,111.815,759599998.0
2007-12-11 08:42:00,111.82,111.84,111.82,111.83,490000000.0
2007-12-11 08:43:00,111.825,111.835,111.82,111.835,686800002.0
2007-12-11 08:44:00,111.835,111.86,111.835,111.855,463700000.0
2007-12-11 08:45:00,111.855,111.865,111.855,111.86,321400000.0
2007-12-11 08:46:00,111.86,111.865,111.84,111.86,840799999.0
2007-12-11 08:47:00,111.86,111.885,111.86,111.875,986600000.0
2007-12-11 08:48:00,111.875,111.88,111.87,111.875,102700001.0
2007-12-11 08:49:00,111.875,111.88,111.865,111.875,343200000.0
2007-12-11 08:50:00,111.875,111.885,111.87,111.88,681000006.0
2007-12-11 08:51:00,111.88,111.89,111.865,111.875,836400010.0
2007-12-11 08:52:00,111.87,111.9,111.87,111.895,1280100002.0
2007-12-11 08:53:00,111.895,111.895,111.885,111.885,120600000.0
2007-12-11 08:54:00,111.885,111.89,111.875,111.875,381900000.0
2007-12-11 08:55:00,111.88,111.88,111.87,111.88,554699999.0
2007-12-11 08:56:00,111.88,111.88,111.87,111.87,124270000.0
2007-12-11 08:57:00,111.87,111.88,111.87,111.88,157600000.0
2007-12-11 08:58:00,111.88,111.885,111.87,111.88,381499998.0
2007-12-11 08:59:00,111.88,111.895,111.875,111.895,546500001.0
2007-12-11 09:00:00,111.895,111.9,111.865,111.88,693000000.0
2007-12-11 09:01:00,111.875,111.88,111.87,111.88,193000000.0
2007-12-11 09:02:00,111.88,111.88,111.86,111.875,259300000.0
2007-12-11 09:03:00,111.875,111.88,111.855,111.86,1254630004.0
2007-12-11 09:04:00,111.86,111.865,111.855,111.86,455000000.0
2007-12-11 09:05:00,111.86,111.865,111.86,111.86,259600000.0
2007-12-11 09:06:00,111.86,111.86,111.85,111.86,350700000.0
2007-12-11 09:07:00,111.86,111.87,111.845,111.85,548899993.0
2007-12-11 09:08:00,111.85,111.86,111.835,111.835,653900000.0
2007-12-11 09:09:00,111.835,111.835,111.825,111.83,144600000.0
2007-12-11 09:10:00,111.83,111.835,111.82,111.82,74300000.0
2007-12-11 09:11:00,111.825,111.83,111.81,111.815,369300000.0
2007-12-11 09:12:00,111.815,111.815,111.73,111.76,549190000.0
2007-12-11 09:13:00,111.76,111.795,111.755,111.79,1263899997.0
2007-12-11 09:14:00,111.79,111.8,111.775,111.8,477500000.0
2007-12-11 09:15:00,111.8,111.805,111.755,111.755,1269100002.0
2007-12-11 09:16:00,111.755,111.755,111.74,111.75,726100000.0
2007-12-11 09:17:00,111.75,111.775,111.745,111.775,545000000.0
2007-12-11 09:18:00,111.775,111.775,111.75,111.76,611699999.0
2007-12-11 09:19:00,111.76,111.76,111.74,111.74,1163000000.0
2007-12-11 09:20:00,111.745,111.775,111.74,111.775,887199990.0
2007-12-11 09:21:00,111.775,111.78,111.745,111.745,1329799995.0
2007-12-11 09:22:00,111.745,111.755,111.725,111.735,1099900015.0
2007-12-11 09:23:00,111.735,111.735,111.715,111.72,963700004.0
2007-12-11 09:24:00,111.72,111.745,111.71,111.735,650500001.0
2007-12-11 09:25:00,111.735,111.765,111.73,111.75,1003200000.0
2007-12-11 09:26:00,111.75,111.77,111.735,111.765,516699999.0
2007-12-11 09:27:00,111.765,111.775,111.755,111.76,240800000.0
2007-12-11 09:28:00,111.76,111.765,111.755,111.76,236499998.0
2007-12-11 09:29:00,111.76,111.765,111.755,111.755,158389998.0
2007-12-11 09:30:00,111.755,111.76,111.725,111.74,544099990.0
2007-12-11 09:31:00,111.74,111.755,111.725,111.755,528900011.0
2007-12-11 09:32:00,111.76,111.77,111.76,111.76,146700000.0
2007-12-11 09:33:00,111.765,111.775,111.76,111.77,306700004.0
2007-12-11 09:34:00,111.77,111.79,111.765,111.765,221399999.0
2007-12-11 09:35:00,111.765,111.8,111.765,111.79,454400000.0
2007-12-11 09:36:00,111.795,111.81,111.785,111.8,372299998.0
2007-12-11 09:37:00,111.8,111.82,111.8,111.805,213500002.0
2007-12-11 09:38:00,111.81,111.81,111.78,111.79,1167700003.0
2007-12-11 09:39:00,111.8,111.8,111.775,111.78,429750003.0
2007-12-11 09:40:00,111.78,111.78,111.74,111.74,482900001.0
2007-12-11 09:41:00,111.74,111.76,111.74,111.755,209500001.0
2007-12-11 09:42:00,111.755,111.785,111.75,111.78,172700000.0
2007-12-11 09:43:00,111.78,111.78,111.76,111.76,218900000.0
2007-12-11 09:44:00,111.76,111.805,111.76,111.8,419700000.0
2007-12-11 09:45:00,111.8,111.8,111.785,111.785,630499999.0
2007-12-11 09:46:00,111.785,111.84,111.785,111.82,385700002.0
2007-12-11 09:47:00,111.82,111.85,111.82,111.85,369900000.0
2007-12-11 09:48:00,111.85,111.865,111.84,111.855,420899998.0
2007-12-11 09:49:00,111.855,111.875,111.85,111.85,794389993.0
2007-12-11 09:50:00,111.855,111.875,111.855,111.875,190700000.0
2007-12-11 09:51:00,111.88,111.89,111.865,111.865,576900003.0
2007-12-11 09:52:00,111.87,111.87,111.845,111.86,393930001.0
2007-12-11 09:53:00,111.86,111.88,111.855,111.865,540100001.0
2007-12-11 09:54:00,111.865,111.89,111.855,111.885,156200000.0
2007-12-11 09:55:00,111.885,111.92,111.85,111.885,581999999.0
2007-12-11 09:56:00,111.89,111.92,111.88,111.895,343199999.0
2007-12-11 09:57:00,111.895,111.91,111.88,111.895,438300003.0
2007-12-11 09:58:00,111.895,111.905,111.885,111.89,141100000.0
2007-12-11 09:59:00,111.89,111.89,111.855,111.86,384800000.0
2007-12-11 10:00:00,111.86,111.885,111.845,111.885,718999999.0
2007-12-11 10:01:00,111.885,111.91,111.885,111.895,448100000.0
2007-12-11 10:02:00,111.895,111.91,111.885,111.905,408599997.0
2007-12-11 10:03:00,111.905,111.915,111.895,111.9,157299999.0
2007-12-11 10:04:00,111.9,111.91,111.89,111.91,196400000.0
2007-12-11 10:05:00,111.92,111.965,111.905,111.955,516099999.0
2007-12-11 10:06:00,111.955,111.96,111.93,111.94,579300000.0
2007-12-11 10:07:00,111.94,111.94,111.92,111.92,387300000.0
2007-12-11 10:08:00,111.92,111.94,111.905,111.925,826099999.0
2007-12-11 10:09:00,111.93,111.95,111.92,111.93,516800000.0
2007-12-11 10:10:00,111.935,111.97,111.925,111.96,684499997.0
2007-12-11 10:11:00,111.955,111.97,111.945,111.955,326100000.0
2007-12-11 10:12:00,111.955,111.96,111.945,111.955,224400001.0
2007-12-11 10:13:00,111.955,111.96,111.95,111.96,165500000.0
2007-12-11 10:14:00,111.96,111.97,111.96,111.965,67500000.0
2007-12-11 10:15:00,111.96,111.97,111.96,111.96,120100000.0
2007-12-11 10:16:00,111.96,111.97,111.955,111.965,118400000.0
2007-12-11 10:17:00,111.965,111.97,111.95,111.96,114810000.0
2007-12-11 10:18:00,111.96,111.97,111.955,111.955,220320000.0
2007-12-11 10:19:00,111.96,111.96,111.945,111.955,565999995.0
2007-12-11 10:20:00,111.955,111.965,111.95,111.96,132200000.0
2007-12-11 10:21:00,111.96,111.96,111.945,111.955,548200003.0
2007-12-11 10:22:00,111.955,111.96,111.94,111.96,121299999.0
2007-12-11 10:23:00,111.96,111.96,111.93,111.945,174800000.0
2007-12-11 10:24:00,111.945,111.95,111.94,111.94,569100001.0
2007-12-11 10:25:00,111.945,111.96,111.94,111.955,308500000.0
2007-12-11 10:26:00,111.95,111.965,111.945,111.955,406400004.0
2007-12-11 10:27:00,111.955,111.96,111.95,111.95,154700000.0
2007-12-11 10:28:00,111.95,111.95,111.935,111.95,187000001.0
2007-12-11 10:29:00,111.95,111.95,111.94,111.95,15304000.0
2007-12-11 10:30:00,111.95,111.95,111.925,111.94,241509996.0
2007-12-11 10:31:00,111.935,111.94,111.92,111.92,253538000.0
2007-12-11 10:32:00,111.92,111.93,111.915,111.925,466504993.0
2007-12-11 10:33:00,111.925,111.95,111.925,111.95,162000001.0
2007-12-11 10:34:00,111.95,111.965,111.945,111.955,387500003.0
2007-12-11 10:35:00,111.955,111.97,111.95,111.965,534600005.0
2007-12-11 10:36:00,111.965,111.97,111.96,111.97,230300001.0
2007-12-11 10:37:00,111.97,111.99,111.97,111.97,99500000.0
2007-12-11 10:38:00,111.97,112.03,111.97,112.025,526640006.0
2007-12-11 10:39:00,112.025,112.03,111.955,111.965,856900003.0
2007-12-11 10:40:00,111.965,112.025,111.96,112.025,246760000.0
2007-12-11 10:41:00,112.03,112.075,112.01,112.015,1302199997.0
2007-12-11 10:42:00,112.015,112.045,111.96,112.04,1896399996.0
2007-12-11 10:43:00,112.04,112.04,112.005,112.035,1515199995.0
2007-12-11 10:44:00,112.035,112.065,112.025,112.065,1494500003.0
2007-12-11 10:45:00,112.065,112.075,112.055,112.065,1205900001.0
2007-12-11 10:46:00,112.065,112.08,112.06,112.075,222300004.0
2007-12-11 10:47:00,112.075,112.085,112.065,112.075,1336699999.0
2007-12-11 10:48:00,112.075,112.125,112.065,112.085,894300007.0
2007-12-11 10:49:00,112.085,112.11,112.08,112.105,249700000.0
2007-12-11 10:50:00,112.105,112.13,112.1,112.115,1071300003.0
2007-12-11 10:51:00,112.115,112.135,112.11,112.11,934000002.0
2007-12-11 10:52:00,112.11,112.13,112.1,112.11,296119999.0
2007-12-11 10:53:00,112.11,112.11,112.06,112.065,294790000.0
2007-12-11 10:54:00,112.065,112.09,112.06,112.075,586899993.0
2007-12-11 10:55:00,112.08,112.085,112.075,112.085,389269996.0
2007-12-11 10:56:00,112.085,112.105,112.085,112.085,432400002.0
2007-12-11 10:57:00,112.09,112.09,112.055,112.06,1075600001.0
2007-12-11 10:58:00,112.065,112.07,112.04,112.04,927200008.0
2007-12-11 10:59:00,112.035,112.055,111.995,111.995,763399996.0
2007-12-11 11:00:00,112.0,112.005,111.945,111.99,801705003.0
2007-12-11 11:01:00,111.99,112.025,111.985,112.02,1403800001.0
2007-12-11 11:02:00,112.03,112.035,112.02,112.03,747099992.0
2007-12-11 11:03:00,112.03,112.07,112.03,112.06,534400001.0
2007-12-11 11:04:00,112.06,112.06,112.03,112.03,303599999.0
2007-12-11 11:05:00,112.03,112.03,112.02,112.03,237600001.0
2007-12-11 11:06:00,112.03,112.03,112.01,112.01,213500000.0
2007-12-11 11:07:00,112.01,112.015,111.935,111.945,1251099998.0
2007-12-11 11:08:00,111.95,111.95,111.93,111.94,316900000.0
2007-12-11 11:09:00,111.94,111.975,111.94,111.95,1133499998.0
2007-12-11 11:10:00,111.945,111.945,111.93,111.94,403100003.0
2007-12-11 11:11:00,111.94,111.94,111.87,111.88,416500000.0
2007-12-11 11:12:00,111.88,111.88,111.83,111.87,1686100005.0
2007-12-11 11:13:00,111.87,111.88,111.865,111.875,502829997.0
2007-12-11 11:14:00,111.875,111.875,111.86,111.86,177900000.0
2007-12-11 11:15:00,111.86,111.88,111.86,111.88,1121100000.0
2007-12-11 11:16:00,111.88,111.89,111.87,111.89,91100000.0
2007-12-11 11:17:00,111.89,111.955,111.885,111.945,1110999999.0
2007-12-11 11:18:00,111.945,111.965,111.94,111.955,1031329999.0
2007-12-11 11:19:00,111.955,111.955,111.93,111.94,288899997.0
2007-12-11 11:20:00,111.94,111.97,111.94,111.965,97400000.0
2007-12-11 11:21:00,111.965,111.965,111.94,111.95,465700005.0
2007-12-11 11:22:00,111.95,111.95,111.94,111.94,100000000.0
2007-12-11 11:23:00,111.94,111.97,111.94,111.97,292000001.0
2007-12-11 11:24:00,111.97,111.97,111.95,111.96,300300004.0
2007-12-11 11:25:00,111.955,111.96,111.955,111.955,277000000.0
2007-12-11 11:26:00,111.96,111.97,111.96,111.96,587399998.0
2007-12-11 11:27:00,111.965,111.985,111.96,111.98,1740700018.0
2007-12-11 11:28:00,111.98,111.985,111.955,111.955,1188000002.0
2007-12-11 11:29:00,111.96,111.985,111.955,111.985,777880006.0
2007-12-11 11:30:00,111.985,111.985,111.955,111.97,430899999.0
2007-12-11 11:31:00,111.97,111.97,111.96,111.97,167300001.0
2007-12-11 11:32:00,111.975,111.985,111.96,111.965,367449999.0
2007-12-11 11:33:00,111.965,111.98,111.95,111.98,216900000.0
2007-12-11 11:34:00,111.975,112.005,111.97,112.005,913699979.0
2007-12-11 11:35:00,112.0,112.03,111.995,111.995,497100000.0
2007-12-11 11:36:00,111.995,112.0,111.975,111.98,1086699996.0
2007-12-11 11:37:00,111.975,111.985,111.965,111.975,630199999.0
2007-12-11 11:38:00,111.975,111.99,111.97,111.98,652200000.0
2007-12-11 11:39:00,111.98,111.99,111.975,111.975,704499997.0
2007-12-11 11:40:00,111.975,111.985,111.965,111.97,659300009.0
2007-12-11 11:41:00,111.975,111.975,111.96,111.965,63100000.0
2007-12-11 11:42:00,111.965,111.97,111.95,111.955,829899996.0
2007-12-11 11:43:00,111.955,111.96,111.925,111.96,516700008.0
2007-12-11 11:44:00,111.955,111.97,111.93,111.965,431899993.0
2007-12-11 11:45:00,111.965,111.98,111.955,111.96,208870000.0
2007-12-11 11:46:00,111.96,111.97,111.96,111.97,600199997.0
2007-12-11 11:47:00,111.97,111.97,111.96,111.965,285199998.0
2007-12-11 11:48:00,111.97,111.97,111.955,111.965,741499995.0
2007-12-11 11:49:00,111.965,111.97,111.96,111.965,335600000.0
2007-12-11 11:50:00,111.965,111.97,111.965,111.965,89900001.0
2007-12-11 11:51:00,111.96,111.97,111.955,111.96,587900000.0
2007-12-11 11:52:00,111.96,111.98,111.96,111.96,735600003.0
2007-12-11 11:53:00,111.96,111.975,111.96,111.975,370800006.0
2007-12-11 11:54:00,111.975,111.98,111.965,111.98,735100018.0
2007-12-11 11:55:00,111.98,112.0,111.98,112.0,74800000.0
2007-12-11 11:56:00,112.0,112.025,111.99,112.025,348699999.0
2007-12-11 11:57:00,112.025,112.04,112.015,112.025,1431200010.0
2007-12-11 11:58:00,112.025,112.035,112.015,112.02,1029100000.0
2007-12-11 11:59:00,112.02,112.035,112.005,112.03,1253819992.0
2007-12-11 12:00:00,112.03,112.045,112.025,112.045,368800000.0
2007-12-11 12:01:00,112.045,112.065,112.035,112.035,1456999950.0
2007-12-11 12:02:00,112.035,112.035,112.005,112.02,780800012.0
2007-12-11 12:03:00,112.025,112.03,112.015,112.02,232299999.0
2007-12-11 12:04:00,112.02,112.02,112.005,112.015,753699988.0
2007-12-11 12:05:00,112.025,112.025,112.01,112.01,407300010.0
2007-12-11 12:06:00,112.02,112.025,112.015,112.025,764599988.0
2007-12-11 12:07:00,112.025,112.035,112.025,112.03,469899998.0
2007-12-11 12:08:00,112.025,112.04,112.025,112.04,580399998.0
2007-12-11 12:09:00,112.04,112.05,112.035,112.045,460099999.0
2007-12-11 12:10:00,112.045,112.045,112.02,112.025,185400000.0
2007-12-11 12:11:00,112.025,112.025,112.01,112.015,291500800.0
2007-12-11 12:12:00,112.015,112.015,112.0,112.0,442500004.0
2007-12-11 12:13:00,112.0,112.02,112.0,112.01,125000002.0
2007-12-11 12:14:00,112.01,112.01,112.0,112.005,205100000.0
2007-12-11 12:15:00,112.005,112.01,111.995,112.0,304500000.0
2007-12-11 12:16:00,112.005,112.02,112.0,112.01,378700002.0
2007-12-11 12:17:00,112.005,112.02,111.995,112.015,306900000.0
2007-12-11 12:18:00,112.015,112.02,111.995,112.0,654599993.0
2007-12-11 12:19:00,112.0,112.0,111.975,111.98,297500000.0
2007-12-11 12:20:00,111.975,111.99,111.97,111.98,219900001.0
2007-12-11 12:21:00,111.98,112.005,111.975,112.005,960999999.0
2007-12-11 12:22:00,112.005,112.02,111.995,112.0,686399997.0
2007-12-11 12:23:00,112.0,112.02,112.0,112.015,673699999.0
2007-12-11 12:24:00,112.015,112.035,112.015,112.025,676000000.0
2007-12-11 12:25:00,112.025,112.035,112.025,112.035,551400003.0
2007-12-11 12:26:00,112.035,112.06,112.03,112.06,200100000.0
2007-12-11 12:27:00,112.06,112.07,112.05,112.065,776599999.0
2007-12-11 12:28:00,112.065,112.065,112.055,112.06,282299999.0
2007-12-11 12:29:00,112.055,112.07,112.05,112.05,176900000.0
2007-12-11 12:30:00,112.05,112.055,112.04,112.05,65700000.0
2007-12-11 12:31:00,112.05,112.055,112.04,112.05,222600000.0
2007-12-11 12:32:00,112.05,112.055,112.045,112.045,73400000.0
2007-12-11 12:33:00,112.05,112.05,112.035,112.05,276799999.0
2007-12-11 12:34:00,112.05,112.055,112.045,112.055,136700000.0
2007-12-11 12:35:00,112.055,112.055,112.025,112.025,175630000.0
2007-12-11 12:36:00,112.025,112.06,112.02,112.05,96400000.0
2007-12-11 12:37:00,112.045,112.05,112.025,112.035,316000002.0
2007-12-11 12:38:00,112.035,112.06,112.03,112.055,287499999.0
2007-12-11 12:39:00,112.05,112.055,112.03,112.03,518600005.0
2007-12-11 12:40:00,112.03,112.03,112.005,112.03,749999998.0
2007-12-11 12:41:00,112.03,112.03,112.015,112.025,441300002.0
2007-12-11 12:42:00,112.025,112.04,112.025,112.03,199000001.0
2007-12-11 12:43:00,112.025,112.03,112.025,112.025,124030000.0
2007-12-11 12:44:00,112.025,112.04,112.02,112.035,301129999.0
2007-12-11 12:45:00,112.035,112.035,112.025,112.03,375730000.0
2007-12-11 12:46:00,112.03,112.03,112.025,112.03,394019995.0
2007-12-11 12:47:00,112.03,112.03,112.02,112.02,55970000.0
2007-12-11 12:48:00,112.04,112.045,112.03,112.035,475499998.0
2007-12-11 12:49:00,112.035,112.04,112.035,112.04,372599999.0
2007-12-11 12:50:00,112.04,112.06,112.035,112.045,869899996.0
2007-12-11 12:51:00,112.05,112.055,112.02,112.025,391420006.0
2007-12-11 12:52:00,112.025,112.03,112.005,112.01,340749999.0
2007-12-11 12:53:00,112.01,112.03,112.01,112.03,283200000.0
2007-12-11 12:54:00,112.03,112.04,112.03,112.04,289000000.0
2007-12-11 12:55:00,112.04,112.04,112.03,112.04,231490001.0
2007-12-11 12:56:00,112.03,112.04,112.025,112.04,90820001.0
2007-12-11 12:57:00,112.04,112.04,112.03,112.03,269920001.0
2007-12-11 12:58:00,112.035,112.04,112.03,112.035,472489998.0
2007-12-11 12:59:00,112.035,112.04,112.02,112.02,204690000.0
2007-12-11 13:00:00,112.025,112.03,112.015,112.02,700000008.0
2007-12-11 13:01:00,112.02,112.025,112.0,112.025,720800015.0
2007-12-11 13:02:00,112.02,112.025,112.015,112.015,303800005.0
2007-12-11 13:03:00,112.02,112.02,111.985,111.99,885499995.0
2007-12-11 13:04:00,111.995,112.005,111.98,112.005,200399998.0
2007-12-11 13:05:00,112.0,112.025,111.995,112.005,767200004.0
2007-12-11 13:06:00,112.005,112.02,111.99,111.99,104300000.0
2007-12-11 13:07:00,111.99,112.0,111.95,111.95,929500010.0
2007-12-11 13:08:00,111.95,111.96,111.925,111.96,1192200009.0
2007-12-11 13:09:00,111.96,111.995,111.955,111.99,805499999.0
2007-12-11 13:10:00,111.99,111.99,111.955,111.96,360100001.0
2007-12-11 13:11:00,111.955,111.96,111.95,111.96,82800000.0
2007-12-11 13:12:00,111.955,112.035,111.955,112.035,698600000.0
2007-12-11 13:13:00,112.03,112.035,112.015,112.035,1067499993.0
2007-12-11 13:14:00,112.035,112.04,112.015,112.015,326199999.0
2007-12-11 13:15:00,112.015,112.03,112.0,112.015,1552500014.0
2007-12-11 13:16:00,112.02,112.025,112.0,112.005,407999996.0
2007-12-11 13:17:00,112.005,112.005,111.965,111.97,300700000.0
2007-12-11 13:18:00,111.97,111.98,111.955,111.96,696300005.0
2007-12-11 13:19:00,111.955,111.96,111.9,111.945,978300004.0
2007-12-11 13:20:00,111.94,111.975,111.935,111.935,609300009.0
2007-12-11 13:21:00,111.935,111.955,111.925,111.95,250700001.0
2007-12-11 13:22:00,111.95,111.965,111.945,111.96,639899995.0
2007-12-11 13:23:00,111.96,112.005,111.95,111.985,954999998.0
2007-12-11 13:24:00,111.985,112.005,111.96,111.985,566300001.0
2007-12-11 13:25:00,111.985,112.0,111.98,111.985,550300003.0
2007-12-11 13:26:00,111.985,111.99,111.965,111.98,630100000.0
2007-12-11 13:27:00,111.98,111.99,111.975,111.985,479499979.0
2007-12-11 13:28:00,111.985,111.985,111.955,111.96,622899991.0
2007-12-11 13:29:00,111.955,111.98,111.95,111.975,595600001.0
2007-12-11 13:30:00,111.97,111.99,111.97,111.985,364099995.0
2007-12-11 13:31:00,111.985,112.005,111.98,112.005,55400002.0
2007-12-11 13:32:00,112.005,112.02,112.005,112.01,362100005.0
2007-12-11 13:33:00,112.01,112.02,111.975,111.985,159799999.0
2007-12-11 13:34:00,111.985,112.0,111.97,111.975,742300004.0
2007-12-11 13:35:00,111.975,111.99,111.97,111.975,438800000.0
2007-12-11 13:36:00,111.98,111.99,111.97,111.98,382900001.0
2007-12-11 13:37:00,111.98,111.99,111.975,111.99,62600001.0
2007-12-11 13:38:00,111.99,112.01,111.985,112.01,532299999.0
2007-12-11 13:39:00,112.01,112.01,112.0,112.005,145500001.0
2007-12-11 13:40:00,112.005,112.01,112.005,112.005,46200000.0
2007-12-11 13:41:00,112.005,112.005,111.98,111.98,45600000.0
2007-12-11 13:42:00,111.98,111.985,111.96,111.96,416300007.0
2007-12-11 13:43:00,111.965,111.97,111.96,111.965,48650000.0
2007-12-11 13:44:00,111.965,111.99,111.965,111.98,138850001.0
2007-12-11 13:45:00,111.98,111.98,111.95,111.96,275200000.0
2007-12-11 13:46:00,111.96,111.97,111.955,111.965,207800004.0
2007-12-11 13:47:00,111.965,111.975,111.955,111.97,274600002.0
2007-12-11 13:48:00,111.97,111.97,111.95,111.96,190099999.0
2007-12-11 13:49:00,111.96,112.0,111.96,111.98,127400000.0
2007-12-11 13:50:00,111.985,112.01,111.975,111.995,323600004.0
2007-12-11 13:51:00,111.995,111.995,111.975,111.975,150700000.0
2007-12-11 13:52:00,111.975,111.975,111.955,111.97,1186400004.0
2007-12-11 13:53:00,111.965,111.965,111.935,111.94,726600003.0
2007-12-11 13:54:00,111.94,111.94,111.92,111.94,386900001.0
2007-12-11 13:55:00,111.94,111.98,111.94,111.975,198400000.0
2007-12-11 13:56:00,111.975,111.98,111.965,111.97,275900007.0
2007-12-11 13:57:00,111.97,111.985,111.965,111.98,129200000.0
2007-12-11 13:58:00,111.98,112.005,111.98,111.995,489000006.0
2007-12-11 13:59:00,111.995,111.995,111.96,111.96,187999999.0
2007-12-11 14:00:00,111.96,111.97,111.945,111.95,366300000.0
2007-12-11 14:01:00,111.945,111.95,111.93,111.935,367500000.0
2007-12-11 14:02:00,111.935,111.945,111.935,111.94,19800000.0
2007-12-11 14:03:00,111.94,111.955,111.935,111.955,78900001.0
2007-12-11 14:04:00,111.955,111.96,111.95,111.955,239400000.0
2007-12-11 14:05:00,111.96,111.975,111.955,111.97,234299997.0
2007-12-11 14:06:00,111.97,111.97,111.96,111.96,107400000.0
2007-12-11 14:07:00,111.96,111.975,111.945,111.945,262200000.0
2007-12-11 14:08:00,111.945,111.95,111.91,111.915,328100000.0
2007-12-11 14:09:00,111.915,111.94,111.91,111.935,727300001.0
2007-12-11 14:10:00,111.935,111.94,111.92,111.94,416700001.0
2007-12-11 14:11:00,111.94,111.94,111.875,111.875,648400007.0
2007-12-11 14:12:00,111.88,111.91,111.865,111.905,1357800009.0
2007-12-11 14:13:00,111.9,111.91,111.865,111.875,1229300009.0
2007-12-11 14:14:00,111.875,111.92,111.875,111.915,851400005.0
2007-12-11 14:15:00,111.915,111.92,111.905,111.915,442399997.0
2007-12-11 14:16:00,111.92,111.93,111.92,111.93,99800000.0
2007-12-11 14:17:00,111.93,111.93,111.88,111.895,600000004.0
2007-12-11 14:18:00,111.895,111.93,111.87,111.87,284699998.0
2007-12-11 14:19:00,111.87,111.895,111.87,111.895,285000000.0
2007-12-11 14:20:00,111.9,111.91,111.885,111.91,777200000.0
2007-12-11 14:21:00,111.91,111.915,111.905,111.915,152099999.0
2007-12-11 14:22:00,111.915,111.915,111.89,111.905,1565599996.0
2007-12-11 14:23:00,111.91,111.915,111.9,111.915,1019600018.0
2007-12-11 14:24:00,111.915,111.925,111.905,111.925,1191300006.0
2007-12-11 14:25:00,111.925,111.935,111.92,111.925,858599998.0
2007-12-11 14:26:00,111.92,111.935,111.91,111.92,593000000.0
2007-12-11 14:27:00,111.925,111.935,111.915,111.925,107199999.0
2007-12-11 14:28:00,111.925,111.935,111.9,111.92,690700001.0
2007-12-11 14:29:00,111.92,111.92,111.91,111.92,442899997.0
2007-12-11 14:30:00,111.92,111.92,111.895,111.9,393900002.0
2007-12-11 14:31:00,111.9,111.92,111.9,111.915,280200000.0
2007-12-11 14:32:00,111.915,111.92,111.9,111.92,492599998.0
2007-12-11 14:33:00,111.92,111.92,111.9,111.915,210700000.0
2007-12-11 14:34:00,111.915,111.93,111.91,111.925,263499999.0
2007-12-11 14:35:00,111.925,111.94,111.925,111.935,578000003.0
2007-12-11 14:36:00,111.93,111.935,111.92,111.925,302000001.0
2007-12-11 14:37:00,111.925,111.93,111.915,111.92,801800001.0
2007-12-11 14:38:00,111.925,111.93,111.905,111.915,666999999.0
2007-12-11 14:39:00,111.92,111.925,111.915,111.92,322700002.0
2007-12-11 14:40:00,111.925,111.93,111.92,111.93,165299999.0
2007-12-11 14:41:00,111.93,111.93,111.91,111.915,250200000.0
2007-12-11 14:42:00,111.915,111.915,111.895,111.905,275199997.0
2007-12-11 14:43:00,111.905,111.91,111.9,111.905,347200009.0
2007-12-11 14:44:00,111.905,111.91,111.905,111.905,99600000.0
2007-12-11 14:45:00,111.905,111.905,111.885,111.895,488200003.0
2007-12-11 14:46:00,111.905,111.92,111.9,111.92,249700000.0
2007-12-11 14:47:00,111.92,111.92,111.905,111.915,292100000.0
2007-12-11 14:48:00,111.915,111.92,111.91,111.92,63000000.0
2007-12-11 14:49:00,111.92,111.92,111.89,111.905,581200000.0
2007-12-11 14:50:00,111.905,111.935,111.9,111.925,304100001.0
2007-12-11 14:51:00,111.925,111.935,111.925,111.935,124600000.0
2007-12-11 14:52:00,111.935,111.935,111.925,111.93,92100000.0
2007-12-11 14:53:00,111.935,111.94,111.92,111.93,478100000.0
2007-12-11 14:54:00,111.93,111.94,111.92,111.935,202400000.0
2007-12-11 14:55:00,111.935,111.935,111.925,111.93,83000000.0
2007-12-11 14:56:00,111.925,111.94,111.925,111.94,129600000.0
2007-12-11 14:57:00,111.94,111.95,111.915,111.925,453900001.0
2007-12-11 14:58:00,111.93,111.97,111.925,111.96,244500000.0
2007-12-11 14:59:00,111.96,111.96,111.945,111.955,131300000.0
2007-12-11 15:00:00,111.95,111.955,111.95,111.955,145500000.0
2007-12-11 15:01:00,111.955,111.955,111.94,111.945,44750000.0
2007-12-11 15:02:00,111.95,111.95,111.935,111.94,90900000.0
2007-12-11 15:03:00,111.94,111.96,111.935,111.95,418700000.0
2007-12-11 15:04:00,111.95,111.96,111.94,111.96,229300000.0
2007-12-11 15:05:00,111.955,111.97,111.95,111.965,226700000.0
2007-12-11 15:06:00,111.965,111.97,111.955,111.97,277700000.0
2007-12-11 15:07:00,111.97,111.98,111.95,111.98,262300000.0
2007-12-11 15:08:00,111.98,111.99,111.975,111.975,213300000.0
2007-12-11 15:09:00,111.975,111.975,111.94,111.94,71800000.0
2007-12-11 15:10:00,111.94,111.94,111.925,111.94,250700000.0
2007-12-11 15:11:00,111.94,111.94,111.91,111.92,287100002.0
2007-12-11 15:12:00,111.925,111.94,111.92,111.94,55000001.0
2007-12-11 15:13:00,111.94,111.95,111.94,111.94,42000000.0
2007-12-11 15:14:00,111.94,111.94,111.925,111.93,183300001.0
2007-12-11 15:15:00,111.93,111.93,111.92,111.925,141600003.0
2007-12-11 15:16:00,111.925,111.935,111.92,111.935,435700003.0
2007-12-11 15:17:00,111.935,111.94,111.93,111.94,81900000.0
2007-12-11 15:18:00,111.94,111.94,111.9,111.905,234400001.0
2007-12-11 15:19:00,111.905,111.93,111.905,111.925,257199998.0
2007-12-11 15:20:00,111.93,111.94,111.915,111.94,679200004.0
2007-12-11 15:21:00,111.94,111.945,111.93,111.935,478500000.0
2007-12-11 15:22:00,111.935,111.98,111.935,111.98,143800000.0
2007-12-11 15:23:00,111.98,112.0,111.97,111.98,577200000.0
2007-12-11 15:24:00,111.98,111.98,111.95,111.955,288600000.0
2007-12-11 15:25:00,111.955,111.955,111.895,111.905,685000000.0
2007-12-11 15:26:00,111.91,111.915,111.9,111.915,179000000.0
2007-12-11 15:27:00,111.915,111.93,111.915,111.925,93999999.0
2007-12-11 15:28:00,111.925,111.93,111.925,111.93,67200000.0
2007-12-11 15:29:00,111.93,111.93,111.915,111.92,124100000.0
2007-12-11 15:30:00,111.92,111.925,111.915,111.915,604499994.0
2007-12-11 15:31:00,111.915,111.915,111.9,111.905,395700006.0
2007-12-11 15:32:00,111.905,111.91,111.9,111.91,31500000.0
2007-12-11 15:33:00,111.91,111.91,111.9,111.905,197900000.0
2007-12-11 15:34:00,111.905,111.91,111.9,111.905,276700012.0
2007-12-11 15:35:00,111.905,111.905,111.89,111.89,554300000.0
2007-12-11 15:36:00,111.89,111.89,111.87,111.87,190300000.0
2007-12-11 15:37:00,111.87,111.89,111.865,111.88,611900013.0
2007-12-11 15:38:00,111.88,111.88,111.86,111.87,703500005.0
2007-12-11 15:39:00,111.87,111.885,111.87,111.88,393700000.0
2007-12-11 15:40:00,111.88,111.89,111.865,111.87,736799999.0
2007-12-11 15:41:00,111.87,111.88,111.865,111.88,205900002.0
2007-12-11 15:42:00,111.875,111.885,111.865,111.885,529699997.0
2007-12-11 15:43:00,111.88,111.89,111.875,111.885,661700002.0
2007-12-11 15:44:00,111.89,111.89,111.875,111.875,173599999.0
2007-12-11 15:45:00,111.88,111.89,111.87,111.87,268699999.0
2007-12-11 15:46:00,111.87,111.87,111.845,111.86,652900001.0
2007-12-11 15:47:00,111.86,111.88,111.85,111.87,974200003.0
2007-12-11 15:48:00,111.87,111.89,111.87,111.89,267799998.0
2007-12-11 15:49:00,111.89,111.89,111.88,111.885,97399999.0
2007-12-11 15:50:00,111.885,111.89,111.88,111.885,230300000.0
2007-12-11 15:51:00,111.885,111.885,111.855,111.86,250399998.0
2007-12-11 15:52:00,111.855,111.875,111.855,111.86,68000000.0
2007-12-11 15:53:00,111.86,111.88,111.855,111.87,209200000.0
2007-12-11 15:54:00,111.865,111.88,111.855,111.87,657600006.0
2007-12-11 15:55:00,111.87,111.89,111.87,111.88,706100003.0
2007-12-11 15:56:00,111.875,111.89,111.875,111.89,224500000.0
2007-12-11 15:57:00,111.89,111.9,111.89,111.89,160599999.0
2007-12-11 15:58:00,111.89,111.89,111.88,111.885,102800000.0
2007-12-11 15:59:00,111.885,111.89,111.88,111.885,150300001.0
2007-12-11 16:00:00,111.88,111.89,111.845,111.855,959500012.0
2007-12-11 16:01:00,111.855,111.87,111.85,111.855,492000001.0
2007-12-11 16:02:00,111.86,111.86,111.85,111.855,288800001.0
2007-12-11 16:03:00,111.855,111.87,111.855,111.865,166600000.0
2007-12-11 16:04:00,111.865,111.87,111.845,111.865,341900000.0
2007-12-11 16:05:00,111.865,111.865,111.845,111.85,54899999.0
2007-12-11 16:06:00,111.855,111.86,111.805,111.81,721100003.0
2007-12-11 16:07:00,111.815,111.815,111.75,111.75,986599995.0
2007-12-11 16:08:00,111.75,111.775,111.745,111.77,1103400003.0
2007-12-11 16:09:00,111.77,111.785,111.73,111.73,524599999.0
2007-12-11 16:10:00,111.73,111.75,111.73,111.75,222700000.0
2007-12-11 16:11:00,111.75,111.75,111.73,111.735,444200002.0
2007-12-11 16:12:00,111.735,111.75,111.73,111.75,413300000.0
2007-12-11 16:13:00,111.75,111.755,111.745,111.745,600900019.0
2007-12-11 16:14:00,111.745,111.755,111.745,111.755,1480800016.0
2007-12-11 16:15:00,111.755,111.765,111.745,111.765,1957100009.0
2007-12-11 16:16:00,111.61,111.61,111.61,111.61,1429499967.0
2007-12-11 16:17:00,111.77,111.77,111.755,111.765,1429499967.0
2007-12-11 16:18:00,111.765,111.765,111.74,111.745,1410799989.0
2007-12-11 16:19:00,111.745,111.765,111.745,111.755,1311200013.0
2007-12-11 16:20:00,111.755,111.755,111.725,111.725,1279049997.0
2007-12-11 16:21:00,111.725,111.725,111.685,111.695,1930800001.0
2007-12-11 16:22:00,111.695,111.725,111.685,111.72,1493299989.0
2007-12-11 16:23:00,111.715,111.745,111.715,111.745,1232799973.0
2007-12-11 16:24:00,111.745,111.745,111.725,111.73,250099995.0
2007-12-11 16:25:00,111.73,111.73,111.695,111.705,902700000.0
2007-12-11 16:26:00,111.705,111.705,111.63,111.645,2141199998.0
2007-12-11 16:27:00,111.645,111.67,111.6,111.63,685800005.0
2007-12-11 16:28:00,111.63,111.68,111.615,111.675,527599999.0
2007-12-11 16:29:00,111.675,111.69,111.66,111.675,241900000.0
2007-12-11 16:30:00,111.675,111.69,111.67,111.69,344150000.0
2007-12-11 16:31:00,111.69,111.7,111.65,111.66,796700001.0
2007-12-11 16:32:00,111.655,111.67,111.65,111.665,231000000.0
2007-12-11 16:33:00,111.665,111.67,111.635,111.67,381300001.0
2007-12-11 16:34:00,111.665,111.68,111.655,111.68,543100000.0
2007-12-11 16:35:00,111.68,111.68,111.665,111.675,262500000.0
2007-12-11 16:36:00,111.675,111.675,111.65,111.655,190200000.0
2007-12-11 16:37:00,111.66,111.66,111.65,111.65,130300000.0
2007-12-11 16:38:00,111.65,111.65,111.63,111.645,568399999.0
2007-12-11 16:39:00,111.645,111.655,111.535,111.535,883900010.0
2007-12-11 16:40:00,111.535,111.56,111.515,111.545,1736299996.0
2007-12-11 16:41:00,111.545,111.555,111.545,111.555,1648050006.0
2007-12-11 16:42:00,111.55,111.55,111.54,111.54,1425400001.0
2007-12-11 16:43:00,111.575,111.615,111.565,111.585,1425400001.0
2007-12-11 16:44:00,111.585,111.615,111.585,111.615,889700014.0
2007-12-11 16:45:00,111.615,111.635,111.6,111.63,1070199969.0
2007-12-11 16:46:00,111.63,111.64,111.61,111.615,223000001.0
2007-12-11 16:47:00,111.61,111.61,111.59,111.6,263200002.0
2007-12-11 16:48:00,111.595,111.61,111.585,111.61,263200002.0
2007-12-11 16:49:00,111.61,111.61,111.585,111.595,592100001.0
2007-12-11 16:50:00,111.595,111.61,111.59,111.605,204599999.0
2007-12-11 16:51:00,111.61,111.62,111.6,111.61,1293000003.0
2007-12-11 16:52:00,111.61,111.62,111.61,111.615,230200001.0
2007-12-11 16:53:00,111.615,111.62,111.61,111.615,452699998.0
2007-12-11 16:54:00,111.615,111.62,111.595,111.61,1617100000.0
2007-12-11 16:55:00,111.605,111.62,111.6,111.605,718000007.0
2007-12-11 16:56:00,111.605,111.62,111.595,111.615,884200005.0
2007-12-11 16:57:00,111.615,111.62,111.585,111.595,701900003.0
2007-12-11 16:58:00,111.595,111.62,111.58,111.61,539900000.0
2007-12-11 16:59:00,111.61,111.615,111.595,111.605,179200000.0
2007-12-11 17:00:00,111.605,111.63,111.59,111.615,701700001.0
2007-12-11 17:01:00,111.61,111.7,111.605,111.67,730700002.0
2007-12-11 17:02:00,111.67,111.67,111.655,111.655,254900000.0
2007-12-11 17:03:00,111.66,111.66,111.625,111.645,627999999.0
2007-12-11 17:04:00,111.645,111.65,111.615,111.64,1236200015.0
2007-12-11 17:05:00,111.64,111.645,111.615,111.645,627500006.0
2007-12-11 17:06:00,111.645,111.66,111.63,111.65,704500002.0
2007-12-11 17:07:00,111.65,111.68,111.65,111.66,161200000.0
2007-12-11 17:08:00,111.66,111.665,111.64,111.655,147900000.0
2007-12-11 17:09:00,111.655,111.67,111.65,111.66,162700000.0
2007-12-11 17:10:00,111.66,111.67,111.635,111.64,322000000.0
2007-12-11 17:11:00,111.635,111.65,111.625,111.625,95700000.0
2007-12-11 17:12:00,111.625,111.64,111.62,111.635,459699999.0
2007-12-11 17:13:00,111.635,111.64,111.625,111.63,794400001.0
2007-12-11 17:14:00,111.63,111.64,111.62,111.635,187900000.0
2007-12-11 17:15:00,111.635,111.64,111.625,111.635,383500000.0
2007-12-11 17:16:00,111.63,111.635,111.625,111.63,179599997.0
2007-12-11 17:17:00,111.63,111.64,111.615,111.625,648100001.0
2007-12-11 17:18:00,111.625,111.63,111.58,111.585,635199999.0
2007-12-11 17:19:00,111.585,111.6,111.565,111.575,769999998.0
2007-12-11 17:20:00,111.575,111.58,111.54,111.555,1402100000.0
2007-12-11 17:21:00,111.555,111.57,111.455,111.455,499100000.0
2007-12-11 17:22:00,111.455,111.49,111.44,111.48,343800001.0
2007-12-11 17:23:00,111.485,111.49,111.47,111.47,437200003.0
2007-12-11 17:24:00,111.47,111.5,111.46,111.5,838200000.0
2007-12-11 17:25:00,111.5,111.52,111.49,111.52,200100001.0
2007-12-11 17:26:00,111.52,111.54,111.515,111.535,995100009.0
2007-12-11 17:27:00,111.535,111.55,111.52,111.52,422700002.0
2007-12-11 17:28:00,111.52,111.54,111.495,111.5,1483700005.0
2007-12-11 17:29:00,111.495,111.5,111.475,111.485,833100000.0
2007-12-11 17:30:00,111.485,111.49,111.475,111.49,1139079996.0
2007-12-11 17:31:00,111.485,111.51,111.475,111.51,418600001.0
2007-12-11 17:32:00,111.51,111.56,111.505,111.555,871700004.0
2007-12-11 17:34:00,111.555,111.575,111.53,111.565,1570999987.0
2007-12-11 17:35:00,111.565,111.59,111.565,111.58,167800100.0
2007-12-11 17:36:00,111.58,111.595,111.57,111.58,763604500.0
2007-12-11 17:37:00,111.58,111.59,111.57,111.575,979512001.0
2007-12-11 17:38:00,111.575,111.59,111.57,111.575,755650604.0
2007-12-11 17:39:00,111.575,111.585,111.57,111.58,488200900.0
2007-12-11 17:40:00,111.59,111.6,111.54,111.56,902800000.0
2007-12-11 17:41:00,111.56,111.575,111.545,111.55,1377100009.0
2007-12-11 17:42:00,111.55,111.575,111.54,111.56,558200006.0
2007-12-11 17:43:00,111.67,111.67,111.65,111.65,789599993.0
2007-12-11 17:44:00,111.56,111.585,111.56,111.58,789599993.0
2007-12-11 17:45:00,111.58,111.6,111.575,111.595,748700017.0
2007-12-11 17:46:00,111.585,111.625,111.585,111.625,2053250001.0
2007-12-11 17:47:00,111.625,111.625,111.615,111.615,1919200009.0
2007-12-11 17:48:00,111.615,111.62,111.545,111.56,1763900005.0
2007-12-11 17:49:00,111.56,111.575,111.555,111.565,1655100001.0
2007-12-11 17:50:00,111.7,111.71,111.7,111.71,1801599993.0
2007-12-11 17:51:00,111.575,111.595,111.575,111.595,1801599993.0
2007-12-11 17:52:00,111.6,111.61,111.6,111.61,55300000.0
2007-12-11 17:53:00,111.61,111.625,111.605,111.61,666500006.0
2007-12-11 17:54:00,111.75,111.82,111.75,111.82,825499996.0
2007-12-11 17:55:00,111.6,111.63,111.6,111.625,825499996.0
2007-12-11 17:56:00,111.625,111.64,111.61,111.615,1845800009.0
2007-12-11 17:57:00,111.615,111.625,111.61,111.62,1225650003.0
2007-12-11 17:58:00,111.62,111.66,111.61,111.655,1473229987.0
2007-12-11 17:59:00,111.655,111.685,111.59,111.6,1353599997.0
2007-12-11 18:00:00,111.6,111.61,111.56,111.58,1086499999.0
2007-12-11 18:01:00,111.575,111.61,111.565,111.59,1261400000.0
2007-12-11 18:02:00,111.59,111.6,111.565,111.57,756000001.0
2007-12-11 18:03:00,111.57,111.6,111.565,111.6,471900000.0
2007-12-11 18:04:00,111.595,111.605,111.575,111.6,885250007.0
2007-12-11 18:05:00,111.6,111.615,111.585,111.59,368000000.0
2007-12-11 18:06:00,111.59,111.61,111.59,111.595,345400001.0
2007-12-11 18:07:00,111.595,111.595,111.57,111.575,420199998.0
2007-12-11 18:08:00,111.575,111.585,111.56,111.585,216610001.0
2007-12-11 18:09:00,111.59,111.6,111.59,111.6,187000000.0
2007-12-11 18:10:00,111.6,111.615,111.595,111.615,679699997.0
2007-12-11 18:11:00,111.615,111.63,111.615,111.62,195100001.0
2007-12-11 18:12:00,111.62,111.655,111.61,111.655,222199999.0
2007-12-11 18:13:00,111.655,111.71,111.645,111.685,997599999.0
2007-12-11 18:14:00,111.685,111.7,111.68,111.69,821500007.0
2007-12-11 18:15:00,111.685,111.685,111.66,111.675,1057203001.0
2007-12-11 18:16:00,111.68,111.68,111.64,111.66,869286103.0
2007-12-11 18:17:00,111.66,111.675,111.65,111.665,839199995.0
2007-12-11 18:18:00,111.66,111.67,111.66,111.665,206500000.0
2007-12-11 18:19:00,111.67,111.685,111.66,111.67,1602800000.0
2007-12-11 18:20:00,111.67,111.69,111.67,111.68,710200000.0
2007-12-11 18:21:00,111.68,111.685,111.68,111.685,148714000.0
2007-12-11 18:22:00,111.685,111.685,111.68,111.68,27940000.0
2007-12-11 18:23:00,111.68,111.69,111.675,111.685,482400006.0
2007-12-11 18:24:00,111.685,111.685,111.66,111.675,992699997.0
2007-12-11 18:25:00,111.675,111.69,111.675,111.685,396600006.0
2007-12-11 18:26:00,111.68,111.685,111.675,111.675,329399998.0
2007-12-11 18:27:00,111.675,111.69,111.675,111.685,164600000.0
2007-12-11 18:28:00,111.685,111.69,111.675,111.685,291200003.0
2007-12-11 18:29:00,111.685,111.74,111.68,111.74,449000000.0
2007-12-11 18:30:00,111.74,111.745,111.725,111.725,1042415995.0
2007-12-11 18:31:00,111.725,111.725,111.695,111.695,793400003.0
2007-12-11 18:32:00,111.695,111.715,111.69,111.705,1134000003.0
2007-12-11 18:33:00,111.7,111.705,111.695,111.695,99350000.0
2007-12-11 18:34:00,111.695,111.7,111.675,111.675,257300000.0
2007-12-11 18:35:00,111.675,111.695,111.67,111.69,1226950004.0
2007-12-11 18:36:00,111.69,111.69,111.685,111.69,361500000.0
2007-12-11 18:37:00,111.69,111.7,111.685,111.685,402000000.0
2007-12-11 18:38:00,111.685,111.685,111.67,111.67,120550000.0
2007-12-11 18:39:00,111.67,111.67,111.655,111.66,576599999.0
2007-12-11 18:40:00,111.655,111.675,111.655,111.67,552100000.0
2007-12-11 18:41:00,111.68,111.69,111.665,111.665,346500000.0
2007-12-11 18:42:00,111.665,111.675,111.65,111.675,796599994.0
2007-12-11 18:43:00,111.675,111.68,111.65,111.665,895099994.0
2007-12-11 18:44:00,111.665,111.675,111.65,111.655,1032600018.0
2007-12-11 18:45:00,111.66,111.68,111.655,111.68,1222900000.0
2007-12-11 18:46:00,111.68,111.69,111.675,111.69,259499998.0
2007-12-11 18:47:00,111.685,111.69,111.675,111.675,450799998.0
2007-12-11 18:48:00,111.675,111.69,111.665,111.68,426400000.0
2007-12-11 18:49:00,111.68,111.7,111.68,111.695,279200000.0
2007-12-11 18:50:00,111.695,111.72,111.695,111.715,472200000.0
2007-12-11 18:51:00,111.72,111.72,111.71,111.71,197900000.0
2007-12-11 18:52:00,111.705,111.735,111.705,111.73,633099999.0
2007-12-11 18:53:00,111.73,111.77,111.73,111.765,203400000.0
2007-12-11 18:54:00,111.765,111.83,111.755,111.82,1508700003.0
2007-12-11 18:55:00,111.825,111.845,111.785,111.795,1662600005.0
2007-12-11 18:56:00,111.795,111.81,111.785,111.81,1542199993.0
2007-12-11 18:57:00,111.81,111.815,111.785,111.79,1429899998.0
2007-12-11 18:58:00,111.79,111.795,111.765,111.77,1214300000.0
2007-12-11 18:59:00,111.74,111.74,111.73,111.73,1443099996.0
2007-12-11 19:00:00,111.765,111.775,111.75,111.755,1443099996.0
2007-12-11 19:01:00,111.755,111.755,111.73,111.735,1969500025.0
2007-12-11 19:02:00,111.735,111.74,111.73,111.735,1143700009.0
2007-12-11 19:03:00,111.735,111.745,111.73,111.735,705499997.0
2007-12-11 19:04:00,111.735,111.755,111.73,111.735,1781800039.0
2007-12-11 19:05:00,111.735,111.745,111.735,111.745,928000016.0
2007-12-11 19:06:00,111.74,111.74,111.7,111.72,1163900007.0
2007-12-11 19:07:00,111.72,111.735,111.72,111.735,39500000.0
2007-12-11 19:08:00,111.735,111.77,111.735,111.74,119800000.0
2007-12-11 19:09:00,111.74,111.79,111.735,111.79,356600001.0
2007-12-11 19:10:00,111.79,111.8,111.785,111.8,69600000.0
2007-12-11 19:11:00,111.8,111.81,111.775,111.775,206400000.0
2007-12-11 19:12:00,111.775,111.795,111.775,111.785,155500000.0
2007-12-11 19:13:00,111.785,111.795,111.775,111.775,56300000.0
2007-12-11 19:14:00,111.775,111.775,111.76,111.77,72400000.0
2007-12-11 19:15:00,111.77,111.77,111.755,111.755,359449996.0
2007-12-11 19:16:00,111.755,111.76,111.745,111.755,633399994.0
2007-12-11 19:17:00,111.755,111.78,111.755,111.78,118599999.0
2007-12-11 19:18:00,111.78,111.78,111.775,111.78,379200005.0
2007-12-11 19:19:00,111.78,111.785,111.77,111.78,350299991.0
2007-12-11 19:20:00,111.78,111.81,111.78,111.8,65700000.0
2007-12-11 19:21:00,111.795,111.82,111.795,111.82,244999992.0
2007-12-11 19:22:00,111.82,111.83,111.82,111.83,20700000.0
2007-12-11 19:23:00,111.825,111.83,111.81,111.825,496400000.0
2007-12-11 19:24:00,111.82,111.825,111.805,111.81,438100000.0
2007-12-11 19:25:00,111.81,111.82,111.81,111.81,452400000.0
2007-12-11 19:26:00,111.815,111.825,111.805,111.825,539900006.0
2007-12-11 19:27:00,111.825,111.83,111.82,111.825,111100000.0
2007-12-11 19:28:00,111.825,111.83,111.82,111.825,278400000.0
2007-12-11 19:29:00,111.825,111.835,111.82,111.83,355400001.0
2007-12-11 19:30:00,111.835,111.84,111.815,111.83,536300002.0
2007-12-11 19:31:00,111.83,111.84,111.825,111.83,192400000.0
2007-12-11 19:32:00,111.83,111.83,111.82,111.83,95900000.0
2007-12-11 19:33:00,111.83,111.835,111.825,111.825,196000000.0
2007-12-11 19:34:00,111.825,111.835,111.815,111.815,320600001.0
2007-12-11 19:35:00,111.815,111.83,111.81,111.81,312600000.0
2007-12-11 19:36:00,111.81,111.82,111.805,111.805,467800000.0
2007-12-11 19:37:00,111.805,111.815,111.795,111.81,372700000.0
2007-12-11 19:38:00,111.81,111.815,111.81,111.815,69600000.0
2007-12-11 19:39:00,111.815,111.815,111.805,111.805,285200000.0
2007-12-11 19:40:00,111.805,111.82,111.795,111.795,385000000.0
2007-12-11 19:41:00,111.8,111.815,111.795,111.815,147400000.0
2007-12-11 19:42:00,111.81,111.81,111.8,111.805,514999999.0
2007-12-11 19:43:00,111.805,111.81,111.795,111.8,149300000.0
2007-12-11 19:44:00,111.8,111.825,111.795,111.815,320500000.0
2007-12-11 19:45:00,111.815,111.815,111.8,111.805,763800000.0
2007-12-11 19:46:00,111.805,111.81,111.77,111.77,394700002.0
2007-12-11 19:47:00,111.77,111.785,111.765,111.785,184500000.0
2007-12-11 19:48:00,111.78,111.78,111.775,111.775,623000007.0
2007-12-11 19:49:00,111.775,111.78,111.77,111.775,216900002.0
2007-12-11 19:50:00,111.775,111.785,111.77,111.78,189100000.0
2007-12-11 19:51:00,111.775,111.785,111.77,111.785,511699982.0
2007-12-11 19:52:00,111.785,111.785,111.77,111.775,168299997.0
2007-12-11 19:53:00,111.775,111.78,111.77,111.775,202400000.0
2007-12-11 19:54:00,111.775,111.785,111.775,111.775,347299995.0
2007-12-11 19:55:00,111.78,111.78,111.74,111.745,384899995.0
2007-12-11 19:56:00,111.74,111.74,111.725,111.74,370300008.0
2007-12-11 19:57:00,111.74,111.745,111.73,111.74,569900008.0
2007-12-11 19:58:00,111.75,111.75,111.745,111.745,467000002.0
2007-12-11 19:59:00,111.745,111.76,111.745,111.75,169050000.0
2007-12-11 20:00:00,111.745,111.755,111.73,111.735,1850099981.0
2007-12-11 20:01:00,111.73,111.745,111.73,111.745,72800001.0
2007-12-11 20:02:00,111.74,111.745,111.735,111.735,437499999.0
2007-12-11 20:03:00,111.735,111.735,111.705,111.71,1051599984.0
2007-12-11 20:04:00,111.71,111.71,111.685,111.7,203300001.0
2007-12-11 20:05:00,111.695,111.695,111.675,111.68,474499994.0
2007-12-11 20:06:00,111.68,111.68,111.67,111.67,713800003.0
2007-12-11 20:07:00,111.67,111.685,111.665,111.675,532199999.0
2007-12-11 20:08:00,111.675,111.69,111.675,111.685,810099970.0
2007-12-11 20:09:00,111.685,111.69,111.675,111.68,402699987.0
2007-12-11 20:10:00,111.68,111.68,111.675,111.675,90300000.0
2007-12-11 20:11:00,111.675,111.675,111.665,111.67,34400000.0
2007-12-11 20:12:00,111.67,111.68,111.66,111.67,553099999.0
2007-12-11 20:13:00,111.67,111.67,111.66,111.665,193900000.0
2007-12-11 20:14:00,111.665,111.665,111.65,111.66,267899997.0
2007-12-11 20:15:00,111.66,111.68,111.66,111.68,68000000.0
2007-12-11 20:16:00,111.68,111.68,111.665,111.68,223800000.0
2007-12-11 20:17:00,111.68,111.69,111.68,111.69,122700000.0
2007-12-11 20:18:00,111.69,111.695,111.68,111.69,226099999.0
2007-12-11 20:19:00,111.69,111.7,111.685,111.7,406899991.0
2007-12-11 20:20:00,111.7,111.7,111.695,111.7,162000000.0
2007-12-11 20:21:00,111.7,111.725,111.7,111.725,56700000.0
2007-12-11 20:22:00,111.725,111.725,111.715,111.725,472199979.0
2007-12-11 20:23:00,111.725,111.73,111.725,111.73,16300000.0
2007-12-11 20:24:00,111.73,111.735,111.725,111.73,130000000.0
2007-12-11 20:25:00,111.725,111.73,111.72,111.725,323300002.0
2007-12-11 20:26:00,111.725,111.73,111.705,111.71,376099993.0
2007-12-11 20:27:00,111.71,111.715,111.705,111.71,412100001.0
2007-12-11 20:28:00,111.71,111.715,111.705,111.715,210600000.0
2007-12-11 20:29:00,111.715,111.715,111.71,111.71,116200000.0
2007-12-11 20:30:00,111.705,111.715,111.705,111.715,387000014.0
2007-12-11 20:31:00,111.715,111.715,111.685,111.69,371200004.0
2007-12-11 20:32:00,111.69,111.72,111.685,111.715,415300005.0
2007-12-11 20:33:00,111.715,111.72,111.705,111.715,838299986.0
2007-12-11 20:34:00,111.715,111.72,111.71,111.71,192000000.0
2007-12-11 20:35:00,111.71,111.72,111.7,111.7,266300000.0
2007-12-11 20:36:00,111.705,111.705,111.695,111.7,295800000.0
2007-12-11 20:37:00,111.69,111.7,111.69,111.7,371199998.0
2007-12-11 20:38:00,111.7,111.72,111.695,111.72,264700000.0
2007-12-11 20:39:00,111.72,111.72,111.71,111.715,299099998.0
2007-12-11 20:40:00,111.715,111.715,111.7,111.7,103399998.0
2007-12-11 20:41:00,111.695,111.71,111.69,111.71,308700000.0
2007-12-11 20:42:00,111.71,111.71,111.7,111.7,53000000.0
2007-12-11 20:43:00,111.71,111.71,111.7,111.7,142200000.0
2007-12-11 20:44:00,111.7,111.71,111.7,111.71,199700004.0
2007-12-11 20:45:00,111.71,111.72,111.71,111.715,612199999.0
2007-12-11 20:46:00,111.715,111.75,111.715,111.75,392000000.0
2007-12-11 20:47:00,111.745,111.76,111.74,111.75,688499983.0
2007-12-11 20:48:00,111.75,111.76,111.74,111.745,223900000.0
2007-12-11 20:49:00,111.745,111.745,111.735,111.74,454300004.0
2007-12-11 20:50:00,111.74,111.74,111.735,111.735,1186100024.0
2007-12-11 20:51:00,111.74,111.74,111.725,111.725,544600000.0
2007-12-11 20:52:00,111.72,111.72,111.68,111.685,237999999.0
2007-12-11 20:53:00,111.685,111.695,111.675,111.695,306700000.0
2007-12-11 20:54:00,111.695,111.705,111.69,111.69,159400000.0
2007-12-11 20:55:00,111.69,111.705,111.685,111.705,522399999.0
2007-12-11 20:56:00,111.705,111.705,111.685,111.705,850400002.0
2007-12-11 20:57:00,111.705,111.705,111.69,111.69,202299999.0
2007-12-11 20:58:00,111.69,111.7,111.68,111.69,601400000.0
2007-12-11 20:59:00,111.69,111.725,111.69,111.715,527999993.0
2007-12-11 21:00:00,111.725,111.74,111.725,111.735,668599999.0
2007-12-11 21:01:00,111.735,111.735,111.715,111.725,143800000.0
2007-12-11 21:02:00,111.725,111.725,111.71,111.725,1130999945.0
2007-12-11 21:03:00,111.725,111.74,111.72,111.725,66800000.0
2007-12-11 21:04:00,111.72,111.72,111.685,111.695,839199998.0
2007-12-11 21:05:00,111.695,111.7,111.695,111.7,67500000.0
2007-12-11 21:06:00,111.7,111.7,111.69,111.7,273300000.0
2007-12-11 21:07:00,111.7,111.72,111.7,111.715,79600000.0
2007-12-11 21:08:00,111.715,111.725,111.715,111.72,67500000.0
2007-12-11 21:09:00,111.72,111.73,111.705,111.71,94700000.0
2007-12-11 21:10:00,111.71,111.74,111.71,111.74,157600000.0
2007-12-11 21:11:00,111.74,111.74,111.685,111.705,92200000.0
2007-12-11 21:12:00,111.7,111.725,111.7,111.71,69500000.0
2007-12-11 21:13:00,111.71,111.725,111.695,111.695,67768000.0
2007-12-11 21:14:00,111.695,111.7,111.595,111.595,180288000.0
2007-12-11 21:15:00,111.595,111.645,111.585,111.645,579000000.0
2007-12-11 21:16:00,111.645,111.665,111.445,111.445,984000006.0
2007-12-11 21:17:00,111.435,111.47,111.345,111.405,1317000004.0
2007-12-11 21:18:00,111.4,111.605,111.4,111.56,717350001.0
2007-12-11 21:19:00,111.545,111.545,111.41,111.42,1312114000.0
2007-12-11 21:20:00,111.42,111.445,111.225,111.225,1260799997.0
2007-12-11 21:21:00,111.225,111.28,111.205,111.23,1293100001.0
2007-12-11 21:22:00,111.23,111.23,111.095,111.12,948415002.0
2007-12-11 21:23:00,111.12,111.145,110.89,110.89,479200001.0
2007-12-11 21:24:00,110.905,111.035,110.895,111.035,432300000.0
2007-12-11 21:25:00,111.035,111.055,110.95,111.035,959620004.0
2007-12-11 21:26:00,111.035,111.105,111.025,111.1,1211999999.0
2007-12-11 21:27:00,111.1,111.205,111.095,111.205,1026789996.0
2007-12-11 21:28:00,111.205,111.22,111.1,111.105,616499999.0
2007-12-11 21:29:00,111.095,111.12,111.05,111.08,656800000.0
2007-12-11 21:30:00,111.08,111.08,110.92,110.925,287900000.0
2007-12-11 21:31:00,110.925,111.005,110.925,110.96,387400001.0
2007-12-11 21:32:00,110.96,111.01,110.945,111.01,347200000.0
2007-12-11 21:33:00,111.015,111.19,111.01,111.135,403099999.0
2007-12-11 21:34:00,111.13,111.13,111.055,111.08,673599998.0
2007-12-11 21:35:00,111.08,111.095,110.955,110.995,492210001.0
2007-12-11 21:36:00,110.995,110.995,110.905,110.995,310689999.0
2007-12-11 21:37:00,110.99,111.015,110.86,110.87,620299999.0
2007-12-11 21:38:00,110.865,110.87,110.825,110.855,454200000.0
2007-12-11 21:39:00,110.855,110.9,110.825,110.885,538799997.0
2007-12-11 21:40:00,110.885,110.885,110.86,110.865,296900000.0
2007-12-11 21:41:00,110.865,110.885,110.85,110.87,332799998.0
2007-12-11 21:42:00,110.875,110.875,110.76,110.765,939750003.0
2007-12-11 21:43:00,110.765,110.77,110.665,110.67,133500000.0
2007-12-11 21:44:00,110.67,110.695,110.645,110.695,281799999.0
2007-12-11 21:45:00,110.695,110.78,110.685,110.78,446300000.0
2007-12-11 21:46:00,110.775,110.84,110.765,110.835,278600001.0
2007-12-11 21:47:00,110.835,110.835,110.77,110.79,195199999.0
2007-12-11 21:48:00,110.79,110.82,110.77,110.82,174300000.0
2007-12-11 21:49:00,110.82,110.83,110.785,110.81,830199991.0
2007-12-11 21:50:00,110.81,110.835,110.81,110.83,241400000.0
2007-12-11 21:51:00,110.83,110.87,110.83,110.865,856500000.0
2007-12-11 21:52:00,110.865,110.87,110.835,110.86,1250800000.0
2007-12-11 21:53:00,110.86,110.885,110.85,110.875,1347300008.0
2007-12-11 21:54:00,110.875,110.96,110.875,110.95,334000000.0
2007-12-11 21:55:00,110.95,111.015,110.905,110.955,882199999.0
2007-12-11 21:56:00,110.955,110.985,110.935,110.935,976200001.0
2007-12-11 21:57:00,110.935,110.95,110.875,110.875,389400000.0
2007-12-11 21:58:00,110.875,110.88,110.84,110.84,398900000.0
2007-12-11 21:59:00,110.84,110.86,110.83,110.83,338800000.0
2007-12-11 22:00:00,110.83,110.83,110.795,110.8,617100001.0
2007-12-11 22:01:00,110.805,110.805,110.755,110.755,555600000.0
2007-12-11 22:02:00,110.755,110.77,110.705,110.74,305900000.0
2007-12-11 22:03:00,110.74,110.77,110.73,110.735,977799995.0
2007-12-11 22:04:00,110.74,110.805,110.725,110.78,490500001.0
2007-12-11 22:05:00,110.78,110.785,110.73,110.735,528000003.0
2007-12-11 22:06:00,110.735,110.74,110.705,110.725,487150000.0
2007-12-11 22:07:00,110.725,110.745,110.72,110.735,136439999.0
2007-12-11 22:08:00,110.735,110.75,110.73,110.74,607499999.0
2007-12-11 22:09:00,110.74,110.75,110.735,110.745,339300000.0
2007-12-11 22:10:00,110.745,110.75,110.73,110.735,314099999.0
2007-12-11 22:11:00,110.735,110.78,110.735,110.745,369399989.0
2007-12-11 22:12:00,110.745,110.755,110.74,110.75,393499986.0
2007-12-11 22:13:00,110.745,110.755,110.705,110.735,1300999993.0
2007-12-11 22:14:00,110.735,110.735,110.705,110.71,603200000.0
2007-12-11 22:15:00,110.71,110.74,110.705,110.74,440400001.0
2007-12-11 22:16:00,110.74,110.76,110.735,110.745,497700000.0
2007-12-11 22:17:00,110.745,110.75,110.72,110.73,352000000.0
2007-12-11 22:18:00,110.73,110.73,110.675,110.675,851699999.0
2007-12-11 22:19:00,110.685,110.725,110.66,110.665,1500300003.0
2007-12-11 22:20:00,110.665,110.685,110.61,110.625,1146799998.0
2007-12-11 22:21:00,110.625,110.66,110.61,110.61,507000000.0
2007-12-11 22:22:00,110.61,110.615,110.575,110.595,1013200000.0
2007-12-11 22:23:00,110.595,110.595,110.515,110.515,828300003.0
2007-12-11 22:24:00,110.52,110.54,110.475,110.495,511000001.0
2007-12-11 22:25:00,110.5,110.63,110.495,110.62,714700001.0
2007-12-11 22:26:00,110.625,110.665,110.615,110.65,1096499999.0
2007-12-11 22:27:00,110.65,110.67,110.64,110.655,350500000.0
2007-12-11 22:28:00,110.655,110.67,110.64,110.645,133700000.0
2007-12-11 22:29:00,110.645,110.665,110.575,110.66,926600000.0
2007-12-11 22:30:00,110.66,110.73,110.655,110.725,917200002.0
2007-12-11 22:31:00,110.725,110.725,110.695,110.715,549900000.0
2007-12-11 22:32:00,110.715,110.72,110.67,110.685,555800001.0
2007-12-11 22:33:00,110.685,110.685,110.64,110.67,640300002.0
2007-12-11 22:34:00,110.67,110.675,110.63,110.64,1034100000.0
2007-12-11 22:35:00,110.64,110.645,110.61,110.61,882000000.0
2007-12-11 22:36:00,110.615,110.625,110.59,110.62,439099991.0
2007-12-11 22:37:00,110.63,110.64,110.585,110.595,455400000.0
2007-12-11 22:38:00,110.595,110.605,110.585,110.595,543100001.0
2007-12-11 22:39:00,110.595,110.615,110.565,110.565,253100000.0
2007-12-11 22:40:00,110.565,110.605,110.56,110.575,430700000.0
2007-12-11 22:41:00,110.575,110.655,110.575,110.65,369600000.0
2007-12-11 22:42:00,110.65,110.66,110.63,110.66,84000000.0
2007-12-11 22:43:00,110.665,110.69,110.66,110.67,127300000.0
2007-12-11 22:44:00,110.67,110.675,110.605,110.605,263400000.0
2007-12-11 22:45:00,110.605,110.605,110.585,110.595,294500000.0
2007-12-11 22:46:00,110.595,110.595,110.555,110.565,354400000.0
2007-12-11 22:47:00,110.565,110.57,110.54,110.555,193000000.0
2007-12-11 22:48:00,110.55,110.58,110.54,110.54,117200000.0
2007-12-11 22:49:00,110.545,110.56,110.515,110.55,540100001.0
2007-12-11 22:50:00,110.555,110.57,110.505,110.56,465200001.0
2007-12-11 22:51:00,110.555,110.575,110.54,110.575,820400001.0
2007-12-11 22:52:00,110.575,110.615,110.565,110.605,461799999.0
2007-12-11 22:53:00,110.605,110.62,110.605,110.615,151400000.0
2007-12-11 22:54:00,110.615,110.675,110.615,110.67,287400000.0
2007-12-11 22:55:00,110.67,110.685,110.615,110.615,696300000.0
2007-12-11 22:56:00,110.615,110.63,110.61,110.62,240199999.0
2007-12-11 22:57:00,110.62,110.64,110.61,110.63,360200002.0
2007-12-11 22:58:00,110.63,110.675,110.63,110.675,211900000.0
2007-12-11 22:59:00,110.675,110.7,110.625,110.635,689200001.0
2007-12-11 23:00:00,110.635,110.635,110.605,110.635,267400000.0
2007-12-11 23:01:00,110.635,110.655,110.615,110.635,828300004.0
2007-12-11 23:02:00,110.635,110.65,110.62,110.65,138600000.0
2007-12-11 23:03:00,110.645,110.645,110.595,110.615,314700004.0
2007-12-11 23:04:00,110.615,110.64,110.615,110.625,80900000.0
2007-12-11 23:05:00,110.625,110.63,110.585,110.605,84600000.0
2007-12-11 23:06:00,110.605,110.61,110.57,110.595,100400000.0
2007-12-11 23:07:00,110.595,110.62,110.57,110.585,242180000.0
2007-12-11 23:08:00,110.58,110.585,110.555,110.555,197799999.0
2007-12-11 23:09:00,110.56,110.57,110.54,110.57,164200000.0
2007-12-11 23:10:00,110.57,110.575,110.555,110.57,118900000.0
2007-12-11 23:11:00,110.57,110.61,110.57,110.61,140800000.0
2007-12-11 23:12:00,110.605,110.62,110.6,110.6,117700000.0
2007-12-11 23:13:00,110.61,110.625,110.6,110.615,177600000.0
2007-12-11 23:14:00,110.615,110.62,110.6,110.62,194299998.0
2007-12-11 23:15:00,110.62,110.625,110.61,110.61,24600000.0
2007-12-11 23:16:00,110.61,110.61,110.6,110.6,53700001.0
2007-12-11 23:17:00,110.605,110.62,110.605,110.61,55900000.0
2007-12-11 23:18:00,110.61,110.61,110.605,110.61,26800000.0
2007-12-11 23:19:00,110.61,110.61,110.595,110.605,159200000.0
2007-12-11 23:20:00,110.6,110.615,110.57,110.575,209700000.0
2007-12-11 23:21:00,110.575,110.575,110.565,110.575,37300000.0
2007-12-11 23:22:00,110.57,110.6,110.565,110.595,90900000.0
2007-12-11 23:23:00,110.595,110.62,110.595,110.615,160800000.0
2007-12-11 23:24:00,110.61,110.62,110.61,110.62,34400000.0
2007-12-11 23:25:00,110.62,110.625,110.615,110.625,16880000.0
2007-12-11 23:26:00,110.615,110.635,110.615,110.63,134800000.0
2007-12-11 23:27:00,110.625,110.64,110.62,110.63,106900000.0
2007-12-11 23:28:00,110.63,110.64,110.625,110.635,81400000.0
2007-12-11 23:29:00,110.635,110.64,110.625,110.635,37300000.0
2007-12-11 23:30:00,110.635,110.645,110.63,110.63,48000000.0
2007-12-11 23:31:00,110.63,110.655,110.63,110.65,262000000.0
2007-12-11 23:32:00,110.65,110.655,110.64,110.655,62900000.0
2007-12-11 23:33:00,110.655,110.655,110.635,110.64,89500000.0
2007-12-11 23:34:00,110.64,110.67,110.64,110.67,31400000.0
2007-12-11 23:35:00,110.67,110.69,110.67,110.68,91600000.0
2007-12-11 23:36:00,110.68,110.685,110.665,110.68,119500000.0
2007-12-11 23:37:00,110.68,110.685,110.665,110.665,178899999.0
2007-12-11 23:38:00,110.665,110.67,110.65,110.665,83500000.0
2007-12-11 23:39:00,110.66,110.68,110.66,110.66,108600000.0
2007-12-11 23:40:00,110.66,110.66,110.635,110.635,115900000.0
2007-12-11 23:41:00,110.64,110.64,110.625,110.625,47300000.0
2007-12-11 23:42:00,110.625,110.63,110.625,110.63,3300000.0
2007-12-11 23:43:00,110.625,110.655,110.625,110.655,118100000.0
2007-12-11 23:44:00,110.655,110.66,110.645,110.66,58900000.0
2007-12-11 23:45:00,110.655,110.655,110.625,110.625,329700004.0
2007-12-11 23:46:00,110.625,110.65,110.61,110.645,258600000.0
2007-12-11 23:47:00,110.645,110.645,110.625,110.625,57000000.0
2007-12-11 23:48:00,110.625,110.64,110.625,110.64,131100000.0
2007-12-11 23:49:00,110.64,110.64,110.61,110.625,268300000.0
2007-12-11 23:50:00,110.625,110.635,110.615,110.635,185500000.0
2007-12-11 23:51:00,110.635,110.64,110.63,110.64,197800000.0
2007-12-11 23:52:00,110.64,110.65,110.635,110.65,149400000.0
2007-12-11 23:53:00,110.65,110.66,110.65,110.66,169600000.0
2007-12-11 23:54:00,110.66,110.66,110.645,110.65,198100000.0
2007-12-11 23:55:00,110.65,110.66,110.65,110.66,340900000.0
2007-12-11 23:56:00,110.66,110.66,110.64,110.65,346019999.0
2007-12-11 23:57:00,110.65,110.65,110.63,110.64,306660000.0
2007-12-11 23:58:00,110.64,110.64,110.63,110.64,150400000.0
2007-12-11 23:59:00,110.64,110.65,110.6,110.64,115700000.0
2007-12-12 00:00:00,110.64,110.66,110.58,110.64,172000000.0
2007-12-12 00:01:00,110.64,110.64,110.64,110.64,96000000.0
2007-12-12 00:02:00,110.7,110.7,110.69,110.7,400000000.0
2007-12-12 00:03:00,110.65,110.66,110.64,110.66,400000000.0
2007-12-12 00:04:00,110.66,110.66,110.64,110.65,147200000.0
2007-12-12 00:05:00,110.66,110.66,110.59,110.65,422100000.0
2007-12-12 00:06:00,110.65,110.68,110.65,110.68,69200000.0
2007-12-12 00:07:00,110.68,110.69,110.66,110.68,73400000.0
2007-12-12 00:08:00,110.68,110.68,110.66,110.67,334400000.0
2007-12-12 00:09:00,110.67,110.67,110.665,110.665,27700000.0
2007-12-12 00:10:00,110.66,110.72,110.66,110.72,644600003.0
2007-12-12 00:11:00,110.725,110.76,110.72,110.73,301600000.0
2007-12-12 00:12:00,110.73,110.73,110.7,110.72,71900000.0
2007-12-12 00:13:00,110.72,110.73,110.665,110.7,232200000.0
2007-12-12 00:14:00,110.7,110.71,110.695,110.695,133200000.0
2007-12-12 00:15:00,110.7,110.7,110.66,110.68,185300000.0
2007-12-12 00:16:00,110.68,110.68,110.64,110.655,506199995.0
2007-12-12 00:17:00,110.66,110.68,110.635,110.665,681400001.0
2007-12-12 00:18:00,110.665,110.68,110.64,110.68,123400000.0
2007-12-12 00:19:00,110.67,110.67,110.66,110.67,149000000.0
2007-12-12 00:20:00,110.66,110.69,110.66,110.675,500999999.0
2007-12-12 00:21:00,110.675,110.7,110.675,110.7,556999999.0
2007-12-12 00:22:00,110.7,110.7,110.69,110.7,72300000.0
2007-12-12 00:23:00,110.69,110.69,110.685,110.685,132700000.0
2007-12-12 00:24:00,110.685,110.69,110.675,110.68,39400000.0
2007-12-12 00:25:00,110.685,110.685,110.685,110.685,16000000.0
2007-12-12 00:26:00,110.68,110.68,110.66,110.68,36300000.0
2007-12-12 00:27:00,110.67,110.72,110.67,110.72,471599994.0
2007-12-12 00:28:00,110.72,110.72,110.71,110.71,104700000.0
2007-12-12 00:29:00,110.71,110.71,110.68,110.7,258000000.0
2007-12-12 00:30:00,110.7,110.7,110.69,110.69,167100000.0
2007-12-12 00:31:00,110.69,110.7,110.68,110.68,302699997.0
2007-12-12 00:32:00,110.68,110.705,110.675,110.705,512900001.0
2007-12-12 00:33:00,110.7,110.715,110.67,110.675,792200004.0
2007-12-12 00:34:00,110.675,110.675,110.625,110.65,870799993.0
2007-12-12 00:35:00,110.65,110.68,110.65,110.675,685600005.0
2007-12-12 00:36:00,110.67,110.7,110.655,110.68,1071100003.0
2007-12-12 00:37:00,110.68,110.68,110.655,110.66,177800000.0
2007-12-12 00:38:00,110.665,110.67,110.66,110.66,187000000.0
2007-12-12 00:39:00,110.66,110.675,110.66,110.67,217100000.0
2007-12-12 00:40:00,110.67,110.675,110.67,110.675,165800000.0
2007-12-12 00:41:00,110.675,110.675,110.665,110.665,79300002.0
2007-12-12 00:42:00,110.67,110.68,110.665,110.68,260200002.0
2007-12-12 00:43:00,110.68,110.68,110.66,110.675,435500002.0
2007-12-12 00:44:00,110.665,110.685,110.665,110.685,297199995.0
2007-12-12 00:45:00,110.68,110.685,110.68,110.685,42800000.0
2007-12-12 00:46:00,110.68,110.705,110.68,110.695,260400001.0
2007-12-12 00:47:00,110.7,110.75,110.695,110.75,674399997.0
2007-12-12 00:48:00,110.75,110.755,110.735,110.75,284100000.0
2007-12-12 00:49:00,110.75,110.75,110.695,110.7,453500001.0
2007-12-12 00:50:00,110.7,110.7,110.685,110.685,228599999.0
2007-12-12 00:51:00,110.69,110.715,110.69,110.7,260300000.0
2007-12-12 00:52:00,110.7,110.715,110.69,110.71,314699999.0
2007-12-12 00:53:00,110.715,110.72,110.705,110.705,306499998.0
2007-12-12 00:54:00,110.705,110.71,110.7,110.71,333099994.0
2007-12-12 00:55:00,110.82,110.85,110.81,110.85,135200000.0
2007-12-12 00:56:00,110.71,110.71,110.7,110.7,135200000.0
2007-12-12 00:57:00,110.7,110.72,110.695,110.695,52100000.0
2007-12-12 00:58:00,110.695,110.705,110.695,110.705,149700000.0
2007-12-12 00:59:00,110.705,110.71,110.7,110.705,178300002.0
2007-12-12 01:00:00,110.71,110.73,110.71,110.725,262400000.0
2007-12-12 01:01:00,110.725,110.725,110.705,110.72,394899999.0
2007-12-12 01:02:00,110.715,110.735,110.715,110.725,291800000.0
2007-12-12 01:03:00,110.72,110.745,110.72,110.745,174800000.0
2007-12-12 01:04:00,110.74,110.805,110.73,110.75,592700000.0
2007-12-12 01:05:00,110.755,110.77,110.75,110.77,247000000.0
2007-12-12 01:06:00,110.77,110.77,110.75,110.76,224000000.0
2007-12-12 01:07:00,110.76,110.77,110.75,110.77,503500000.0
2007-12-12 01:08:00,110.77,110.77,110.755,110.76,159600000.0
2007-12-12 01:09:00,110.76,110.77,110.75,110.76,155300000.0
2007-12-12 01:10:00,110.76,110.76,110.71,110.745,366400000.0
2007-12-12 01:11:00,110.745,110.745,110.73,110.73,198900000.0
2007-12-12 01:12:00,110.74,110.74,110.73,110.74,132400000.0
2007-12-12 01:13:00,110.74,110.75,110.735,110.75,837300000.0
2007-12-12 01:14:00,110.745,110.75,110.725,110.73,418200000.0
2007-12-12 01:15:00,110.73,110.73,110.68,110.685,535200000.0
2007-12-12 01:16:00,110.69,110.7,110.69,110.695,116000000.0
2007-12-12 01:17:00,110.7,110.74,110.7,110.735,414800000.0
2007-12-12 01:18:00,110.735,110.75,110.73,110.73,246100001.0
2007-12-12 01:19:00,110.73,110.74,110.705,110.715,307400000.0
2007-12-12 01:20:00,110.715,110.735,110.715,110.725,158000000.0
2007-12-12 01:21:00,110.73,110.74,110.72,110.73,374900000.0
2007-12-12 01:22:00,110.73,110.735,110.705,110.705,585600001.0
2007-12-12 01:23:00,110.71,110.75,110.71,110.745,263600000.0
2007-12-12 01:24:00,110.745,110.745,110.74,110.745,123400000.0
2007-12-12 01:25:00,110.745,110.765,110.745,110.765,717600000.0
2007-12-12 01:26:00,110.765,110.77,110.745,110.745,433100000.0
2007-12-12 01:27:00,110.745,110.77,110.74,110.77,415400006.0
2007-12-12 01:28:00,110.77,110.775,110.77,110.77,176700000.0
2007-12-12 01:29:00,110.77,110.77,110.76,110.77,114700000.0
2007-12-12 01:30:00,110.77,110.77,110.77,110.77,8600000.0
2007-12-12 01:31:00,110.755,110.77,110.75,110.755,156900001.0
2007-12-12 01:32:00,110.75,110.76,110.75,110.76,253200001.0
2007-12-12 01:33:00,110.755,110.77,110.75,110.76,724000000.0
2007-12-12 01:34:00,110.76,110.765,110.76,110.76,403300000.0
2007-12-12 01:35:00,110.76,110.775,110.76,110.765,546800002.0
2007-12-12 01:36:00,110.765,110.785,110.76,110.77,609900000.0
2007-12-12 01:37:00,110.77,110.78,110.77,110.77,461200000.0
2007-12-12 01:38:00,110.78,110.78,110.77,110.775,546400000.0
2007-12-12 01:39:00,110.775,110.775,110.765,110.765,498799998.0
2007-12-12 01:40:00,110.77,110.77,110.76,110.77,224399998.0
2007-12-12 01:41:00,110.77,110.77,110.745,110.76,453399999.0
2007-12-12 01:42:00,110.76,110.77,110.745,110.76,534699994.0
2007-12-12 01:43:00,110.76,110.77,110.745,110.76,766399986.0
2007-12-12 01:44:00,110.76,110.78,110.755,110.77,1492499988.0
2007-12-12 01:45:00,110.765,110.77,110.755,110.76,1087899986.0
2007-12-12 01:46:00,110.76,110.77,110.72,110.75,847500001.0
2007-12-12 01:47:00,110.75,110.755,110.745,110.755,779199988.0
2007-12-12 01:48:00,110.755,110.76,110.745,110.75,569599987.0
2007-12-12 01:49:00,110.75,110.755,110.74,110.755,793999994.0
2007-12-12 01:50:00,110.75,110.755,110.745,110.75,541799994.0
2007-12-12 01:51:00,110.75,110.775,110.745,110.77,1401800008.0
2007-12-12 01:52:00,110.77,110.77,110.745,110.75,543199996.0
2007-12-12 01:53:00,110.75,110.765,110.75,110.76,612399996.0
2007-12-12 01:54:00,110.76,110.82,110.76,110.81,792500000.0
2007-12-12 01:55:00,110.81,110.85,110.81,110.845,1203900000.0
2007-12-12 01:56:00,110.845,110.845,110.83,110.845,686600000.0
2007-12-12 01:57:00,110.845,110.845,110.83,110.83,560400000.0
2007-12-12 01:58:00,110.83,110.835,110.825,110.835,562400002.0
2007-12-12 01:59:00,110.83,110.88,110.83,110.88,485600001.0
2007-12-12 02:00:00,110.88,110.89,110.865,110.87,724600000.0
2007-12-12 02:01:00,110.87,110.87,110.83,110.85,1101699999.0
2007-12-12 02:02:00,110.85,110.86,110.83,110.83,1261300000.0
2007-12-12 02:03:00,110.83,110.88,110.83,110.87,1003699999.0
2007-12-12 02:04:00,110.875,110.875,110.855,110.855,1147399991.0
2007-12-12 02:05:00,110.86,110.865,110.845,110.85,845399998.0
2007-12-12 02:06:00,110.85,110.86,110.84,110.85,1100799995.0
2007-12-12 02:07:00,110.85,110.865,110.85,110.865,531800000.0
2007-12-12 02:08:00,110.865,110.87,110.855,110.865,598300000.0
2007-12-12 02:09:00,110.87,110.88,110.86,110.86,503199999.0
2007-12-12 02:10:00,110.86,110.87,110.85,110.85,1566899999.0
2007-12-12 02:11:00,110.85,110.88,110.85,110.875,690699985.0
2007-12-12 02:12:00,110.875,110.885,110.87,110.875,1035199986.0
2007-12-12 02:13:00,110.875,110.875,110.87,110.87,578100002.0
2007-12-12 02:14:00,110.875,110.875,110.86,110.87,802799992.0
2007-12-12 02:15:00,110.865,110.87,110.86,110.87,864399993.0
2007-12-12 02:16:00,110.87,110.87,110.855,110.87,191500000.0
2007-12-12 02:17:00,110.87,110.87,110.855,110.855,339399998.0
2007-12-12 02:18:00,110.86,110.87,110.855,110.87,708799988.0
2007-12-12 02:19:00,110.87,110.87,110.835,110.84,852300007.0
2007-12-12 02:20:00,110.84,110.845,110.83,110.83,296500001.0
2007-12-12 02:21:00,110.83,110.83,110.82,110.82,168400000.0
2007-12-12 02:22:00,110.82,110.86,110.805,110.85,1414400006.0
2007-12-12 02:23:00,110.85,110.89,110.84,110.87,742000001.0
2007-12-12 02:24:00,110.87,110.88,110.845,110.855,1980800001.0
2007-12-12 02:25:00,110.85,110.86,110.84,110.86,635499992.0
2007-12-12 02:26:00,110.86,110.87,110.85,110.87,277600000.0
2007-12-12 02:27:00,110.87,110.92,110.865,110.91,1080400000.0
2007-12-12 02:28:00,110.91,110.92,110.88,110.92,1962800002.0
2007-12-12 02:29:00,110.92,110.93,110.91,110.915,685799999.0
2007-12-12 02:30:00,110.915,110.92,110.905,110.91,432000000.0
2007-12-12 02:31:00,110.915,110.915,110.895,110.9,788000000.0
2007-12-12 02:32:00,110.9,110.9,110.89,110.89,308800000.0
2007-12-12 02:33:00,110.89,110.89,110.88,110.89,140200000.0
2007-12-12 02:34:00,110.89,110.92,110.89,110.92,845699998.0
2007-12-12 02:35:00,110.92,110.93,110.91,110.92,807900000.0
2007-12-12 02:36:00,110.92,110.92,110.905,110.915,943799998.0
2007-12-12 02:37:00,110.91,110.93,110.91,110.93,501799997.0
2007-12-12 02:38:00,110.93,110.99,110.93,110.96,938900001.0
2007-12-12 02:39:00,110.96,110.96,110.945,110.96,1244400002.0
2007-12-12 02:40:00,110.96,110.96,110.95,110.955,388700000.0
2007-12-12 02:41:00,110.955,110.975,110.95,110.975,939900000.0
2007-12-12 02:42:00,110.97,111.0,110.97,110.99,782400000.0
2007-12-12 02:43:00,110.985,111.01,110.98,111.0,884399998.0
2007-12-12 02:44:00,111.0,111.01,110.96,110.965,1270800000.0
2007-12-12 02:45:00,110.965,110.98,110.96,110.96,837899999.0
2007-12-12 02:46:00,110.955,110.98,110.945,110.95,1297900000.0
2007-12-12 02:47:00,110.95,110.96,110.895,110.91,1241399999.0
2007-12-12 02:48:00,110.915,110.92,110.905,110.905,575200000.0
2007-12-12 02:49:00,110.905,110.91,110.9,110.91,552599999.0
2007-12-12 02:50:00,110.91,110.91,110.87,110.87,1716900002.0
2007-12-12 02:51:00,110.87,110.89,110.86,110.89,649100000.0
2007-12-12 02:52:00,110.89,110.91,110.88,110.91,468600000.0
2007-12-12 02:53:00,110.91,110.91,110.88,110.89,461900000.0
2007-12-12 02:54:00,110.89,110.895,110.88,110.895,1220399999.0
2007-12-12 02:55:00,110.895,110.92,110.89,110.91,1318200000.0
2007-12-12 02:56:00,110.91,110.915,110.885,110.885,1389400000.0
2007-12-12 02:57:00,110.885,110.895,110.875,110.885,1558699997.0
2007-12-12 02:58:00,110.885,110.9,110.875,110.89,859400004.0
2007-12-12 02:59:00,110.89,110.9,110.89,110.895,511700005.0
2007-12-12 03:00:00,110.895,110.9,110.88,110.88,546100000.0
2007-12-12 03:01:00,110.88,110.88,110.855,110.86,1351999998.0
2007-12-12 03:02:00,110.86,110.86,110.855,110.86,124900000.0
2007-12-12 03:03:00,110.855,110.86,110.835,110.835,828000008.0
2007-12-12 03:04:00,110.835,110.835,110.795,110.81,1716800001.0
2007-12-12 03:05:00,110.805,110.82,110.805,110.815,980999996.0
2007-12-12 03:06:00,110.815,110.845,110.815,110.84,1124600007.0
2007-12-12 03:07:00,110.9,110.9,110.89,110.89,1234549998.0
2007-12-12 03:08:00,110.84,110.84,110.81,110.815,1234549998.0
2007-12-12 03:09:00,110.815,110.86,110.81,110.86,1726400003.0
2007-12-12 03:10:00,110.86,110.86,110.83,110.835,1183100001.0
2007-12-12 03:11:00,110.835,110.855,110.835,110.845,694599986.0
2007-12-12 03:12:00,110.845,110.86,110.84,110.845,1792899985.0
2007-12-12 03:13:00,110.845,110.85,110.845,110.85,398899998.0
2007-12-12 03:14:00,110.85,110.855,110.82,110.835,507799990.0
2007-12-12 03:15:00,110.84,110.86,110.84,110.85,390150003.0
2007-12-12 03:16:00,110.855,110.86,110.84,110.855,390150003.0
2007-12-12 03:17:00,110.855,110.86,110.835,110.84,1097099999.0
2007-12-12 03:18:00,110.84,110.85,110.835,110.835,570100003.0
2007-12-12 03:19:00,110.835,110.86,110.835,110.84,504600000.0
2007-12-12 03:20:00,110.84,110.855,110.835,110.855,1404800010.0
2007-12-12 03:21:00,110.855,110.855,110.845,110.845,1223299984.0
2007-12-12 03:22:00,110.845,110.85,110.835,110.835,1049899972.0
2007-12-12 03:23:00,110.84,110.86,110.84,110.85,424600001.0
2007-12-12 03:24:00,110.855,110.88,110.845,110.865,953999992.0
2007-12-12 03:25:00,110.86,110.87,110.86,110.86,331999997.0
2007-12-12 03:26:00,110.86,110.87,110.855,110.87,604099994.0
2007-12-12 03:27:00,110.87,110.89,110.87,110.88,984999996.0
2007-12-12 03:28:00,110.88,110.885,110.87,110.875,1658499999.0
2007-12-12 03:29:00,110.875,110.92,110.875,110.92,947700000.0
2007-12-12 03:30:00,110.92,110.93,110.91,110.91,1943400003.0
2007-12-12 03:31:00,110.905,110.925,110.905,110.925,951699997.0
2007-12-12 03:32:00,110.925,110.93,110.91,110.93,479000000.0
2007-12-12 03:33:00,110.93,110.93,110.92,110.925,646100000.0
2007-12-12 03:34:00,110.925,110.925,110.9,110.92,1097099998.0
2007-12-12 03:35:00,110.92,110.93,110.91,110.91,972199994.0
2007-12-12 03:36:00,110.91,110.92,110.895,110.91,539200000.0
2007-12-12 03:37:00,110.905,110.915,110.9,110.91,592599998.0
2007-12-12 03:38:00,110.91,110.93,110.9,110.9,893899998.0
2007-12-12 03:39:00,110.91,110.91,110.905,110.91,169500000.0
2007-12-12 03:40:00,110.905,110.915,110.9,110.91,773299991.0
2007-12-12 03:41:00,110.9,110.91,110.9,110.905,62800000.0
2007-12-12 03:42:00,110.915,110.92,110.91,110.92,419000000.0
2007-12-12 03:43:00,110.92,110.92,110.905,110.91,460300000.0
2007-12-12 03:44:00,110.91,110.915,110.895,110.91,408800000.0
2007-12-12 03:45:00,110.905,110.91,110.895,110.9,615600000.0
2007-12-12 03:46:00,110.9,110.91,110.895,110.895,458350000.0
2007-12-12 03:47:00,110.9,110.915,110.895,110.905,547300000.0
2007-12-12 03:48:00,110.905,110.92,110.905,110.92,409200000.0
2007-12-12 03:49:00,110.92,110.92,110.91,110.915,205100000.0
2007-12-12 03:50:00,110.915,110.92,110.905,110.915,644800000.0
2007-12-12 03:51:00,110.915,110.92,110.9,110.9,404799997.0
2007-12-12 03:52:00,110.905,110.915,110.905,110.905,253800000.0
2007-12-12 03:53:00,110.905,110.915,110.905,110.91,225000000.0
2007-12-12 03:54:00,110.91,110.91,110.895,110.9,382099998.0
2007-12-12 03:55:00,110.91,110.91,110.905,110.905,173100000.0
2007-12-12 03:56:00,110.905,110.91,110.895,110.91,140000000.0
2007-12-12 03:57:00,110.91,110.91,110.9,110.905,265000000.0
2007-12-12 03:58:00,110.905,110.91,110.9,110.91,64800000.0
2007-12-12 03:59:00,110.91,110.91,110.9,110.9,172300000.0
2007-12-12 04:00:00,110.9,110.905,110.885,110.9,343300000.0
2007-12-12 04:01:00,110.9,110.905,110.885,110.9,258200000.0
2007-12-12 04:02:00,110.9,110.9,110.885,110.89,323300000.0
2007-12-12 04:03:00,110.9,110.9,110.89,110.9,153100000.0
2007-12-12 04:04:00,110.9,110.9,110.88,110.89,941599992.0
2007-12-12 04:05:00,110.89,110.9,110.88,110.9,1109499996.0
2007-12-12 04:06:00,110.9,110.9,110.89,110.895,225900000.0
2007-12-12 04:07:00,110.895,110.905,110.895,110.895,299900000.0
2007-12-12 04:08:00,110.895,110.9,110.875,110.88,267600000.0
2007-12-12 04:09:00,110.88,110.9,110.875,110.89,215900000.0
2007-12-12 04:10:00,110.89,110.89,110.865,110.87,367200000.0
2007-12-12 04:11:00,110.87,110.87,110.855,110.86,680100000.0
2007-12-12 04:12:00,110.86,110.865,110.855,110.86,195400000.0
2007-12-12 04:13:00,110.86,110.86,110.84,110.85,1386500009.0
2007-12-12 04:14:00,110.85,110.86,110.845,110.85,323100000.0
2007-12-12 04:15:00,110.85,110.87,110.845,110.86,450500000.0
2007-12-12 04:16:00,110.86,110.86,110.855,110.86,73400000.0
2007-12-12 04:17:00,110.86,110.86,110.86,110.86,86600000.0
2007-12-12 04:18:00,110.86,110.865,110.85,110.855,947699998.0
2007-12-12 04:19:00,110.86,110.87,110.855,110.87,563699998.0
2007-12-12 04:20:00,110.865,110.87,110.85,110.855,587300002.0
2007-12-12 04:21:00,110.855,110.87,110.85,110.855,565900000.0
2007-12-12 04:22:00,110.86,110.86,110.85,110.85,190900000.0
2007-12-12 04:23:00,110.85,110.85,110.835,110.84,531900001.0
2007-12-12 04:24:00,110.84,110.86,110.835,110.855,372200000.0
2007-12-12 04:25:00,110.855,110.855,110.83,110.83,331399999.0
2007-12-12 04:26:00,110.83,110.865,110.83,110.86,541100000.0
2007-12-12 04:27:00,110.855,110.87,110.855,110.86,288100000.0
2007-12-12 04:28:00,110.86,110.86,110.84,110.84,551700006.0
2007-12-12 04:29:00,110.845,110.855,110.845,110.85,173700000.0
2007-12-12 04:30:00,110.85,110.86,110.85,110.855,131900000.0
2007-12-12 04:31:00,110.855,110.86,110.85,110.85,125100000.0
2007-12-12 04:32:00,110.85,110.865,110.85,110.85,307300000.0
2007-12-12 04:33:00,110.85,110.865,110.85,110.855,305500001.0
2007-12-12 04:34:00,110.855,110.86,110.855,110.86,70400000.0
2007-12-12 04:35:00,110.86,110.865,110.855,110.855,201750000.0
2007-12-12 04:36:00,110.855,110.86,110.855,110.86,422200000.0
2007-12-12 04:37:00,110.86,110.86,110.85,110.855,148500000.0
2007-12-12 04:38:00,110.855,110.87,110.85,110.865,1158100006.0
2007-12-12 04:39:00,110.865,110.87,110.865,110.865,70400000.0
2007-12-12 04:40:00,110.865,110.865,110.855,110.86,545800002.0
2007-12-12 04:41:00,110.86,110.9,110.85,110.9,926700000.0
2007-12-12 04:42:00,110.9,110.905,110.895,110.9,965600000.0
2007-12-12 04:43:00,110.9,110.9,110.87,110.87,814999999.0
2007-12-12 04:44:00,110.87,110.875,110.865,110.87,341899997.0
2007-12-12 04:45:00,110.87,110.885,110.865,110.875,734900000.0
2007-12-12 04:46:00,110.875,110.89,110.865,110.89,566900007.0
2007-12-12 04:47:00,110.89,110.89,110.88,110.88,127200000.0
2007-12-12 04:48:00,110.88,110.9,110.855,110.87,824700000.0
2007-12-12 04:49:00,110.87,110.87,110.85,110.87,1076199983.0
2007-12-12 04:50:00,110.87,110.88,110.865,110.865,508999996.0
2007-12-12 04:51:00,110.87,110.88,110.855,110.86,403399997.0
2007-12-12 04:52:00,110.855,110.87,110.855,110.87,441699997.0
2007-12-12 04:53:00,110.865,110.87,110.865,110.87,136900000.0
2007-12-12 04:54:00,110.87,110.87,110.87,110.87,75200000.0
2007-12-12 04:55:00,110.865,110.87,110.855,110.86,411500001.0
2007-12-12 04:56:00,110.87,110.87,110.855,110.86,381500000.0
2007-12-12 04:57:00,110.86,110.86,110.84,110.84,558120000.0
2007-12-12 04:58:00,110.84,110.845,110.805,110.82,464939999.0
2007-12-12 04:59:00,110.82,110.85,110.82,110.84,688400000.0
2007-12-12 05:00:00,110.84,110.84,110.815,110.83,263400004.0
2007-12-12 05:01:00,110.83,110.83,110.82,110.83,141900000.0
2007-12-12 05:02:00,110.83,110.835,110.83,110.835,235500000.0
2007-12-12 05:03:00,110.835,110.835,110.83,110.83,380500007.0
2007-12-12 05:04:00,110.835,110.835,110.83,110.835,277200000.0
2007-12-12 05:05:00,110.835,110.835,110.83,110.835,103800000.0
2007-12-12 05:06:00,110.835,110.835,110.83,110.835,61100000.0
2007-12-12 05:07:00,110.835,110.835,110.83,110.83,112099997.0
2007-12-12 05:08:00,110.83,110.85,110.83,110.85,196100000.0
2007-12-12 05:09:00,110.85,110.875,110.85,110.875,386800000.0
2007-12-12 05:10:00,110.875,110.88,110.855,110.87,497000001.0
2007-12-12 05:11:00,110.87,110.87,110.855,110.855,385100000.0
2007-12-12 05:12:00,110.855,110.86,110.845,110.845,362500001.0
2007-12-12 05:13:00,110.845,110.85,110.84,110.85,187600000.0
2007-12-12 05:14:00,110.845,110.845,110.84,110.84,277999999.0
2007-12-12 05:15:00,110.84,110.845,110.83,110.84,311700000.0
2007-12-12 05:16:00,110.84,110.845,110.84,110.845,58400000.0
2007-12-12 05:17:00,110.845,110.845,110.835,110.835,171099998.0
2007-12-12 05:18:00,110.84,110.85,110.835,110.85,474900003.0
2007-12-12 05:19:00,110.85,110.85,110.835,110.845,566699996.0
2007-12-12 05:20:00,110.845,110.85,110.84,110.84,408800000.0
2007-12-12 05:21:00,110.84,110.84,110.835,110.84,101300000.0
2007-12-12 05:22:00,110.84,110.84,110.83,110.83,103200000.0
2007-12-12 05:23:00,110.83,110.84,110.83,110.835,157300000.0
2007-12-12 05:24:00,110.835,110.86,110.835,110.86,895200006.0
2007-12-12 05:25:00,110.855,110.865,110.855,110.86,422199998.0
2007-12-12 05:26:00,110.855,110.875,110.855,110.87,1375099995.0
2007-12-12 05:27:00,110.875,110.875,110.845,110.86,998999997.0
2007-12-12 05:28:00,110.865,110.865,110.85,110.855,761500010.0
2007-12-12 05:29:00,110.855,110.86,110.825,110.86,678600004.0
2007-12-12 05:30:00,110.86,110.87,110.86,110.86,192900000.0
2007-12-12 05:31:00,110.86,110.87,110.86,110.86,240400000.0
2007-12-12 05:32:00,110.86,110.86,110.86,110.86,165400000.0
2007-12-12 05:33:00,110.86,110.86,110.855,110.86,90200000.0
2007-12-12 05:34:00,110.86,110.865,110.86,110.86,101400000.0
2007-12-12 05:35:00,110.86,110.86,110.85,110.86,124500000.0
2007-12-12 05:36:00,110.86,110.88,110.86,110.88,383300000.0
2007-12-12 05:37:00,110.88,110.89,110.875,110.875,683600002.0
2007-12-12 05:38:00,110.875,110.91,110.875,110.895,1270300008.0
2007-12-12 05:39:00,110.89,110.9,110.875,110.885,966300001.0
2007-12-12 05:40:00,110.885,110.905,110.88,110.905,555700000.0
2007-12-12 05:41:00,110.905,110.905,110.875,110.875,1732200014.0
2007-12-12 05:42:00,110.875,110.88,110.875,110.88,448599989.0
2007-12-12 05:43:00,110.88,110.885,110.875,110.88,900900001.0
2007-12-12 05:44:00,110.875,110.885,110.875,110.875,495999992.0
2007-12-12 05:45:00,110.875,110.88,110.85,110.855,1221599996.0
2007-12-12 05:46:00,110.855,110.87,110.855,110.87,1483000015.0
2007-12-12 05:47:00,110.87,110.875,110.855,110.87,1091899992.0
2007-12-12 05:48:00,110.87,110.87,110.84,110.85,503900002.0
2007-12-12 05:49:00,110.855,110.875,110.85,110.875,1447299995.0
2007-12-12 05:50:00,110.87,110.875,110.85,110.86,617399998.0
2007-12-12 05:51:00,110.86,110.86,110.845,110.855,266000000.0
2007-12-12 05:52:00,110.85,110.855,110.845,110.85,160700000.0
2007-12-12 05:53:00,110.85,110.85,110.845,110.845,74400000.0
2007-12-12 05:54:00,110.85,110.885,110.845,110.88,855000016.0
2007-12-12 05:55:00,110.88,110.88,110.85,110.85,324699999.0
2007-12-12 05:56:00,110.85,110.88,110.85,110.87,1290400007.0
2007-12-12 05:57:00,110.87,110.88,110.855,110.86,434200001.0
2007-12-12 05:58:00,110.86,110.87,110.855,110.865,806499985.0
2007-12-12 05:59:00,110.865,110.87,110.845,110.845,1058899984.0
2007-12-12 06:00:00,110.85,110.86,110.85,110.86,61900001.0
2007-12-12 06:01:00,110.86,110.87,110.85,110.85,826499992.0
2007-12-12 06:02:00,110.85,110.85,110.85,110.85,114200000.0
2007-12-12 06:03:00,110.85,110.86,110.85,110.85,145100001.0
2007-12-12 06:04:00,110.85,110.875,110.85,110.865,491399998.0
2007-12-12 06:05:00,110.87,110.88,110.86,110.87,686800000.0
2007-12-12 06:06:00,110.87,110.87,110.85,110.855,526800000.0
2007-12-12 06:07:00,110.855,110.87,110.85,110.855,833799996.0
2007-12-12 06:08:00,110.855,110.86,110.85,110.85,538900001.0
2007-12-12 06:09:00,110.85,110.86,110.85,110.86,401999999.0
2007-12-12 06:10:00,110.865,110.89,110.865,110.88,485500000.0
2007-12-12 06:11:00,110.88,110.915,110.88,110.9,1013849995.0
2007-12-12 06:12:00,110.9,110.91,110.89,110.9,589500000.0
2007-12-12 06:13:00,110.9,110.9,110.89,110.89,275100000.0
2007-12-12 06:14:00,110.89,110.89,110.885,110.885,385700000.0
2007-12-12 06:15:00,110.92,110.94,110.92,110.94,1336500008.0
2007-12-12 06:16:00,110.895,110.895,110.87,110.88,1336500008.0
2007-12-12 06:17:00,110.88,110.89,110.87,110.88,1241600005.0
2007-12-12 06:18:00,110.88,110.89,110.88,110.89,86500000.0
2007-12-12 06:19:00,110.89,110.91,110.885,110.895,589099998.0
2007-12-12 06:20:00,110.895,110.895,110.87,110.875,926499996.0
2007-12-12 06:21:00,110.88,110.88,110.88,110.88,109700000.0
2007-12-12 06:22:00,110.88,110.89,110.88,110.89,53599999.0
2007-12-12 06:23:00,110.89,110.905,110.885,110.89,860899992.0
2007-12-12 06:24:00,110.89,110.895,110.885,110.89,314299994.0
2007-12-12 06:25:00,110.89,110.9,110.89,110.9,197600000.0
2007-12-12 06:26:00,110.9,110.9,110.885,110.89,681700009.0
2007-12-12 06:27:00,110.89,110.89,110.89,110.89,173300000.0
2007-12-12 06:28:00,110.89,110.89,110.875,110.875,481190003.0
2007-12-12 06:29:00,110.87,110.88,110.86,110.875,1658699983.0
2007-12-12 06:30:00,110.875,110.88,110.865,110.87,1116899998.0
2007-12-12 06:31:00,110.87,110.88,110.865,110.88,566999993.0
2007-12-12 06:32:00,110.88,110.88,110.865,110.88,574699999.0
2007-12-12 06:33:00,110.88,110.88,110.855,110.855,692899996.0
2007-12-12 06:34:00,110.86,110.88,110.855,110.865,1423300001.0
2007-12-12 06:35:00,110.865,110.885,110.865,110.865,1268400015.0
2007-12-12 06:36:00,110.87,110.92,110.86,110.905,1503199984.0
2007-12-12 06:37:00,110.905,110.925,110.89,110.895,623700000.0
2007-12-12 06:38:00,110.895,110.935,110.885,110.92,1813599983.0
2007-12-12 06:39:00,110.92,110.965,110.915,110.965,1432549995.0
2007-12-12 06:40:00,110.97,110.97,110.935,110.94,814499999.0
2007-12-12 06:41:00,110.94,110.955,110.94,110.945,471499999.0
2007-12-12 06:42:00,110.945,110.955,110.93,110.935,960807002.0
2007-12-12 06:43:00,110.93,110.935,110.93,110.935,288141000.0
2007-12-12 06:44:00,110.935,110.935,110.905,110.92,798704998.0
2007-12-12 06:45:00,110.92,110.92,110.905,110.92,263399998.0
2007-12-12 06:46:00,110.92,110.92,110.91,110.915,347700000.0
2007-12-12 06:47:00,110.92,110.92,110.91,110.91,241000000.0
2007-12-12 06:48:00,110.91,110.91,110.89,110.9,275200000.0
2007-12-12 06:49:00,110.9,110.9,110.89,110.9,151800000.0
2007-12-12 06:50:00,110.9,110.9,110.875,110.885,799599996.0
2007-12-12 06:51:00,110.885,110.895,110.885,110.89,463500000.0
2007-12-12 06:52:00,110.895,110.9,110.885,110.885,160999999.0
2007-12-12 06:53:00,110.895,110.9,110.895,110.9,322300002.0
2007-12-12 06:54:00,110.9,110.9,110.895,110.895,182399999.0
2007-12-12 06:55:00,110.9,110.91,110.895,110.91,337800000.0
2007-12-12 06:56:00,110.91,110.91,110.895,110.91,242000003.0
2007-12-12 06:57:00,110.91,110.93,110.91,110.915,546800008.0
2007-12-12 06:58:00,110.915,110.93,110.905,110.93,437299999.0
2007-12-12 06:59:00,110.92,110.93,110.915,110.92,408300000.0
2007-12-12 07:00:00,110.92,110.94,110.915,110.94,163600000.0
2007-12-12 07:01:00,110.94,110.94,110.92,110.93,453900000.0
2007-12-12 07:02:00,110.93,110.93,110.925,110.93,41600000.0
2007-12-12 07:03:00,110.925,110.94,110.91,110.94,474100000.0
2007-12-12 07:04:00,110.94,110.95,110.92,110.925,385500000.0
2007-12-12 07:05:00,110.925,110.935,110.92,110.935,358499997.0
2007-12-12 07:06:00,110.935,110.935,110.925,110.925,138500000.0
2007-12-12 07:07:00,110.93,110.93,110.925,110.925,16800000.0
2007-12-12 07:08:00,110.925,110.935,110.92,110.93,229700000.0
2007-12-12 07:09:00,110.93,110.93,110.915,110.92,71000000.0
2007-12-12 07:10:00,110.92,110.93,110.915,110.915,184700000.0
2007-12-12 07:11:00,110.915,110.925,110.91,110.92,193200000.0
2007-12-12 07:12:00,110.92,110.94,110.91,110.93,134100000.0
2007-12-12 07:13:00,110.93,110.94,110.93,110.93,283800000.0
2007-12-12 07:14:00,110.93,110.935,110.93,110.935,335100000.0
2007-12-12 07:15:00,110.935,110.95,110.93,110.95,325400001.0
2007-12-12 07:16:00,110.95,110.97,110.95,110.97,87100000.0
2007-12-12 07:17:00,110.97,110.97,110.96,110.96,122200000.0
2007-12-12 07:18:00,110.97,110.98,110.96,110.98,419250000.0
2007-12-12 07:19:00,110.98,110.98,110.965,110.975,498000000.0
2007-12-12 07:20:00,110.975,110.98,110.96,110.96,674400002.0
2007-12-12 07:21:00,110.965,110.98,110.965,110.98,113700000.0
2007-12-12 07:22:00,110.98,110.985,110.975,110.975,425800000.0
2007-12-12 07:23:00,110.98,111.01,110.98,111.01,258700000.0
2007-12-12 07:24:00,110.99,111.0,110.98,110.98,1295899989.0
2007-12-12 07:25:00,111.03,111.05,111.025,111.03,1295899989.0
2007-12-12 07:26:00,111.03,111.045,111.025,111.035,2083299983.0
2007-12-12 07:27:00,111.035,111.055,111.03,111.055,1328599989.0
2007-12-12 07:28:00,111.055,111.06,111.035,111.035,598300000.0
2007-12-12 07:29:00,111.035,111.045,111.03,111.045,474800000.0
2007-12-12 07:30:00,111.045,111.09,111.04,111.08,1157399998.0
2007-12-12 07:31:00,111.08,111.08,111.06,111.075,896800000.0
2007-12-12 07:32:00,111.075,111.11,111.07,111.09,899049999.0
2007-12-12 07:33:00,111.09,111.095,111.07,111.08,613899993.0
2007-12-12 07:34:00,111.08,111.08,111.015,111.015,1498900001.0
2007-12-12 07:35:00,111.02,111.035,111.02,111.02,530699999.0
2007-12-12 07:36:00,111.02,111.035,111.005,111.005,872099987.0
2007-12-12 07:37:00,111.01,111.02,110.975,110.975,761699996.0
2007-12-12 07:38:00,110.975,110.99,110.965,110.99,634299999.0
2007-12-12 07:39:00,110.99,111.01,110.985,111.01,425900000.0
2007-12-12 07:40:00,111.01,111.015,111.0,111.015,669599997.0
2007-12-12 07:41:00,111.01,111.02,111.0,111.01,614800002.0
2007-12-12 07:42:00,111.01,111.02,110.995,111.01,1093199999.0
2007-12-12 07:43:00,111.005,111.015,110.995,110.995,1156599990.0
2007-12-12 07:44:00,110.995,111.01,110.995,111.0,778350000.0
2007-12-12 07:45:00,111.0,111.01,110.975,111.0,898400000.0
2007-12-12 07:46:00,111.0,111.0,110.99,110.99,147000000.0
2007-12-12 07:47:00,110.99,110.99,110.97,110.985,629599996.0
2007-12-12 07:48:00,110.985,111.0,110.985,111.0,419700000.0
2007-12-12 07:49:00,111.0,111.05,110.995,111.045,1201299998.0
2007-12-12 07:50:00,111.045,111.09,111.04,111.09,654299999.0
2007-12-12 07:51:00,111.09,111.09,111.055,111.06,1050400001.0
2007-12-12 07:52:00,111.06,111.13,111.055,111.13,1429200002.0
2007-12-12 07:53:00,111.13,111.15,111.115,111.125,653049997.0
2007-12-12 07:54:00,111.13,111.13,111.115,111.12,495300000.0
2007-12-12 07:55:00,111.12,111.12,111.1,111.11,1159900005.0
2007-12-12 07:56:00,111.11,111.12,111.085,111.095,765099999.0
2007-12-12 07:57:00,111.095,111.12,111.09,111.11,648199999.0
2007-12-12 07:58:00,111.105,111.11,111.08,111.09,408600001.0
2007-12-12 07:59:00,111.09,111.09,111.06,111.065,783199994.0
2007-12-12 08:00:00,111.065,111.07,111.045,111.045,564300005.0
2007-12-12 08:01:00,111.05,111.07,111.045,111.055,656400000.0
2007-12-12 08:02:00,111.055,111.07,111.025,111.07,762799996.0
2007-12-12 08:03:00,111.07,111.105,111.07,111.08,1237900002.0
2007-12-12 08:04:00,111.08,111.08,111.045,111.07,775500000.0
2007-12-12 08:05:00,111.07,111.08,111.06,111.07,753099999.0
2007-12-12 08:06:00,111.075,111.09,111.06,111.06,626799999.0
2007-12-12 08:07:00,111.06,111.08,111.055,111.07,865799999.0
2007-12-12 08:08:00,111.07,111.095,111.07,111.085,203500000.0
2007-12-12 08:09:00,111.085,111.09,111.055,111.065,992099985.0
2007-12-12 08:10:00,111.07,111.07,111.05,111.06,860899997.0
2007-12-12 08:11:00,111.055,111.07,111.055,111.065,153299999.0
2007-12-12 08:12:00,111.065,111.07,111.06,111.065,77100000.0
2007-12-12 08:13:00,111.05,111.07,111.05,111.06,618900000.0
2007-12-12 08:14:00,111.06,111.07,111.045,111.05,544900004.0
2007-12-12 08:15:00,111.05,111.06,111.04,111.04,863299999.0
2007-12-12 08:16:00,111.045,111.06,111.04,111.06,252100000.0
2007-12-12 08:17:00,111.06,111.06,111.015,111.025,929900000.0
2007-12-12 08:18:00,111.025,111.025,110.995,111.015,1323299996.0
2007-12-12 08:19:00,111.015,111.02,110.98,110.98,714900000.0
2007-12-12 08:20:00,110.98,111.03,110.98,111.02,1139199998.0
2007-12-12 08:21:00,111.02,111.025,110.995,111.01,1302399998.0
2007-12-12 08:22:00,111.005,111.02,111.005,111.01,1058300000.0
2007-12-12 08:23:00,111.015,111.02,110.995,111.01,496100000.0
2007-12-12 08:24:00,111.01,111.01,110.99,110.99,1021899997.0
2007-12-12 08:25:00,110.99,110.995,110.98,110.985,283000000.0
2007-12-12 08:26:00,110.99,110.99,110.99,110.99,13900000.0
2007-12-12 08:27:00,110.99,111.005,110.99,111.005,316699999.0
2007-12-12 08:28:00,111.0,111.01,110.995,111.0,303100004.0
2007-12-12 08:29:00,111.0,111.025,111.0,111.02,693299998.0
2007-12-12 08:30:00,111.015,111.025,111.005,111.015,1269400002.0
2007-12-12 08:31:00,111.015,111.02,111.005,111.015,353200000.0
2007-12-12 08:32:00,111.015,111.03,111.01,111.025,701799993.0
2007-12-12 08:33:00,111.025,111.06,111.015,111.05,1139199991.0
2007-12-12 08:34:00,111.05,111.075,111.045,111.075,1075599995.0
2007-12-12 08:35:00,111.075,111.09,111.06,111.07,965600003.0
2007-12-12 08:36:00,111.07,111.08,111.065,111.075,341300000.0
2007-12-12 08:37:00,111.075,111.075,111.065,111.075,120400000.0
2007-12-12 08:38:00,111.07,111.075,111.035,111.04,328100000.0
2007-12-12 08:39:00,111.04,111.055,111.04,111.045,606299996.0
2007-12-12 08:40:00,111.045,111.05,111.035,111.05,372800000.0
2007-12-12 08:41:00,111.05,111.05,111.02,111.035,800899998.0
2007-12-12 08:42:00,111.035,111.04,111.02,111.025,503000000.0
2007-12-12 08:43:00,111.025,111.03,111.015,111.015,577199997.0
2007-12-12 08:44:00,111.015,111.03,110.99,110.99,1082299998.0
2007-12-12 08:45:00,110.99,111.04,110.99,111.035,590800000.0
2007-12-12 08:46:00,111.035,111.04,111.0,111.015,476400000.0
2007-12-12 08:47:00,111.015,111.025,111.01,111.025,242700000.0
2007-12-12 08:48:00,111.025,111.035,111.015,111.025,614899996.0
2007-12-12 08:49:00,111.025,111.035,111.025,111.03,122600000.0
2007-12-12 08:50:00,111.03,111.035,111.03,111.03,100600000.0
2007-12-12 08:51:00,111.03,111.05,111.03,111.03,370600000.0
2007-12-12 08:52:00,111.03,111.035,111.025,111.03,178500000.0
2007-12-12 08:53:00,111.03,111.06,111.03,111.04,306400000.0
2007-12-12 08:54:00,111.04,111.05,111.035,111.035,480099998.0
2007-12-12 08:55:00,111.04,111.06,111.035,111.05,1019200001.0
2007-12-12 08:56:00,111.05,111.07,111.05,111.07,657000000.0
2007-12-12 08:57:00,111.07,111.07,111.05,111.06,1130200011.0
2007-12-12 08:58:00,111.06,111.06,111.03,111.04,1008700004.0
2007-12-12 08:59:00,111.04,111.08,111.035,111.08,1733300002.0
2007-12-12 09:00:00,111.08,111.08,111.06,111.06,680500000.0
2007-12-12 09:01:00,111.06,111.075,111.06,111.07,988699998.0
2007-12-12 09:02:00,111.07,111.075,111.055,111.075,738900000.0
2007-12-12 09:03:00,111.075,111.075,111.055,111.055,582599999.0
2007-12-12 09:04:00,111.055,111.1,111.055,111.07,977000004.0
2007-12-12 09:05:00,111.075,111.09,111.07,111.08,514206001.0
2007-12-12 09:06:00,111.08,111.08,111.06,111.075,567400000.0
2007-12-12 09:07:00,111.075,111.105,111.075,111.1,639200000.0
2007-12-12 09:08:00,111.1,111.11,111.09,111.1,703000001.0
2007-12-12 09:09:00,111.1,111.135,111.1,111.13,563700000.0
2007-12-12 09:10:00,111.13,111.16,111.125,111.13,1533789992.0
2007-12-12 09:11:00,111.135,111.16,111.13,111.155,1832099989.0
2007-12-12 09:12:00,111.15,111.17,111.135,111.155,776200003.0
2007-12-12 09:13:00,111.155,111.16,111.135,111.145,892900000.0
2007-12-12 09:14:00,111.145,111.145,111.11,111.12,1339700001.0
2007-12-12 09:15:00,111.12,111.16,111.115,111.14,1003950001.0
2007-12-12 09:16:00,111.14,111.18,111.135,111.165,1459000000.0
2007-12-12 09:17:00,111.17,111.17,111.115,111.12,966550000.0
2007-12-12 09:18:00,111.12,111.14,111.09,111.095,985500000.0
2007-12-12 09:19:00,111.095,111.095,111.065,111.075,753400000.0
2007-12-12 09:20:00,111.075,111.075,111.05,111.07,1383000009.0
2007-12-12 09:21:00,111.065,111.095,111.06,111.08,1889399997.0
2007-12-12 09:22:00,111.08,111.1,111.075,111.1,1565000010.0
2007-12-12 09:23:00,111.095,111.12,111.09,111.095,1414200006.0
2007-12-12 09:24:00,111.095,111.095,111.02,111.04,976399994.0
2007-12-12 09:25:00,111.04,111.04,111.01,111.03,958700001.0
2007-12-12 09:26:00,111.03,111.035,110.98,111.015,960500000.0
2007-12-12 09:27:00,111.005,111.02,111.0,111.0,840200000.0
2007-12-12 09:28:00,111.23,111.23,111.2,111.22,1081500008.0
2007-12-12 09:29:00,110.99,111.005,110.985,111.005,1081500008.0
2007-12-12 09:30:00,111.22,111.24,111.22,111.22,1055100000.0
2007-12-12 09:31:00,111.0,111.005,110.955,110.96,1055100000.0
2007-12-12 09:32:00,110.96,110.985,110.955,110.985,1358449996.0
2007-12-12 09:33:00,110.985,111.0,110.975,110.995,1860699977.0
2007-12-12 09:34:00,110.995,111.035,110.985,111.02,1827200006.0
2007-12-12 09:35:00,111.27,111.28,111.27,111.27,1275900005.0
2007-12-12 09:36:00,111.055,111.1,111.045,111.1,1275900005.0
2007-12-12 09:37:00,111.1,111.105,111.07,111.105,1762699977.0
2007-12-12 09:38:00,111.22,111.22,111.22,111.22,1032699991.0
2007-12-12 09:39:00,111.115,111.12,111.075,111.095,1032699991.0
2007-12-12 09:40:00,111.095,111.13,111.095,111.12,1195899996.0
2007-12-12 09:41:00,111.12,111.13,111.085,111.09,1584099971.0
2007-12-12 09:42:00,111.09,111.145,111.09,111.13,968000001.0
2007-12-12 09:43:00,111.13,111.14,111.115,111.13,678700000.0
2007-12-12 09:44:00,111.125,111.165,111.12,111.13,1636520004.0
2007-12-12 09:45:00,111.13,111.165,111.12,111.16,850800001.0
2007-12-12 09:46:00,111.16,111.19,111.145,111.145,566800000.0
2007-12-12 09:47:00,111.145,111.17,111.145,111.17,893900001.0
2007-12-12 09:48:00,111.17,111.175,111.15,111.15,1166800000.0
2007-12-12 09:49:00,111.155,111.16,111.155,111.155,147800000.0
2007-12-12 09:50:00,111.155,111.18,111.155,111.16,831000001.0
2007-12-12 09:51:00,111.165,111.23,111.155,111.21,995100000.0
2007-12-12 09:52:00,111.21,111.22,111.195,111.205,703800000.0
2007-12-12 09:53:00,111.205,111.275,111.18,111.265,1011999999.0
2007-12-12 09:54:00,111.27,111.27,111.235,111.26,939400003.0
2007-12-12 09:55:00,111.26,111.27,111.25,111.255,604100000.0
2007-12-12 09:56:00,111.255,111.265,111.245,111.255,966200004.0
2007-12-12 09:57:00,111.255,111.26,111.23,111.255,879104998.0
2007-12-12 09:58:00,111.255,111.26,111.25,111.255,281600000.0
2007-12-12 09:59:00,111.255,111.255,111.23,111.24,464800000.0
2007-12-12 10:00:00,111.24,111.25,111.235,111.235,739999999.0
2007-12-12 10:01:00,111.235,111.26,111.23,111.26,647000000.0
2007-12-12 10:02:00,111.255,111.31,111.255,111.29,1207900004.0
2007-12-12 10:03:00,111.29,111.29,111.26,111.28,1290599999.0
2007-12-12 10:04:00,111.29,111.38,111.275,111.36,1011900039.0
2007-12-12 10:05:00,111.36,111.365,111.29,111.305,1203400004.0
2007-12-12 10:06:00,111.305,111.34,111.295,111.315,1061900000.0
2007-12-12 10:07:00,111.32,111.335,111.3,111.32,603600002.0
2007-12-12 10:08:00,111.32,111.34,111.315,111.335,708399996.0
2007-12-12 10:09:00,111.335,111.335,111.295,111.32,817900002.0
2007-12-12 10:10:00,111.32,111.35,111.315,111.325,1035899998.0
2007-12-12 10:11:00,111.32,111.325,111.3,111.315,998999998.0
2007-12-12 10:12:00,111.31,111.32,111.28,111.315,388500000.0
2007-12-12 10:13:00,111.315,111.325,111.25,111.265,335100000.0
2007-12-12 10:14:00,111.265,111.295,111.26,111.295,117200000.0
2007-12-12 10:15:00,111.295,111.3,111.26,111.27,137300000.0
2007-12-12 10:16:00,111.27,111.295,111.26,111.26,214700000.0
2007-12-12 10:17:00,111.26,111.27,111.25,111.265,278700000.0
2007-12-12 10:18:00,111.265,111.3,111.26,111.285,72500000.0
2007-12-12 10:19:00,111.285,111.3,111.28,111.28,110000000.0
2007-12-12 10:20:00,111.28,111.32,111.28,111.3,239000000.0
2007-12-12 10:21:00,111.3,111.3,111.28,111.28,470600003.0
2007-12-12 10:22:00,111.28,111.28,111.245,111.245,1810949996.0
2007-12-12 10:23:00,111.245,111.265,111.245,111.255,871899987.0
2007-12-12 10:24:00,111.255,111.265,111.245,111.265,915799996.0
2007-12-12 10:25:00,111.265,111.265,111.235,111.24,1025999998.0
2007-12-12 10:26:00,111.24,111.245,111.225,111.225,844800001.0
2007-12-12 10:27:00,111.23,111.235,111.205,111.235,1250699980.0
2007-12-12 10:28:00,111.235,111.24,111.215,111.23,255900000.0
2007-12-12 10:29:00,111.23,111.23,111.2,111.21,797800001.0
2007-12-12 10:30:00,111.21,111.245,111.21,111.225,571499998.0
2007-12-12 10:31:00,111.225,111.245,111.225,111.245,668399995.0
2007-12-12 10:32:00,111.245,111.26,111.22,111.26,846400000.0
2007-12-12 10:33:00,111.26,111.27,111.24,111.27,725499999.0
2007-12-12 10:34:00,111.27,111.285,111.27,111.285,243600000.0
2007-12-12 10:35:00,111.285,111.29,111.275,111.28,248500000.0
2007-12-12 10:36:00,111.28,111.29,111.23,111.24,152000000.0
2007-12-12 10:37:00,111.24,111.25,111.215,111.24,309200000.0
2007-12-12 10:38:00,111.24,111.24,111.23,111.23,209699999.0
2007-12-12 10:39:00,111.23,111.255,111.23,111.25,341600000.0
2007-12-12 10:40:00,111.25,111.26,111.245,111.26,163500001.0
2007-12-12 10:41:00,111.26,111.285,111.255,111.275,925300001.0
2007-12-12 10:42:00,111.275,111.295,111.265,111.295,723800000.0
2007-12-12 10:43:00,111.29,111.295,111.275,111.28,515700000.0
2007-12-12 10:44:00,111.275,111.28,111.27,111.275,459999995.0
2007-12-12 10:45:00,111.27,111.275,111.25,111.255,697499999.0
2007-12-12 10:46:00,111.25,111.265,111.25,111.265,415600002.0
2007-12-12 10:47:00,111.265,111.285,111.265,111.285,319700000.0
2007-12-12 10:48:00,111.285,111.295,111.28,111.295,317400000.0
2007-12-12 10:49:00,111.3,111.305,111.285,111.285,924400000.0
2007-12-12 10:50:00,111.29,111.3,111.285,111.285,406399999.0
2007-12-12 10:51:00,111.285,111.29,111.27,111.275,410400001.0
2007-12-12 10:52:00,111.27,111.275,111.26,111.265,588700004.0
2007-12-12 10:53:00,111.265,111.28,111.26,111.265,627900001.0
2007-12-12 10:54:00,111.265,111.275,111.265,111.27,439700004.0
2007-12-12 10:55:00,111.27,111.285,111.265,111.275,371000000.0
2007-12-12 10:56:00,111.275,111.305,111.275,111.295,698999998.0
2007-12-12 10:57:00,111.295,111.305,111.285,111.3,360399996.0
2007-12-12 10:58:00,111.295,111.315,111.295,111.3,1233499990.0
2007-12-12 10:59:00,111.3,111.315,111.3,111.305,1036599994.0
2007-12-12 11:00:00,111.295,111.315,111.295,111.305,534200000.0
2007-12-12 11:01:00,111.3,111.3,111.275,111.295,1056699996.0
2007-12-12 11:02:00,111.295,111.315,111.28,111.305,1292599998.0
2007-12-12 11:03:00,111.305,111.315,111.3,111.31,203200001.0
2007-12-12 11:04:00,111.31,111.32,111.295,111.315,614400003.0
2007-12-12 11:05:00,111.315,111.365,111.31,111.365,474500000.0
2007-12-12 11:06:00,111.36,111.38,111.335,111.34,656200000.0
2007-12-12 11:07:00,111.34,111.345,111.33,111.335,191700000.0
2007-12-12 11:08:00,111.335,111.355,111.33,111.355,129500000.0
2007-12-12 11:09:00,111.355,111.38,111.345,111.345,162800002.0
2007-12-12 11:10:00,111.345,111.365,111.34,111.35,161200000.0
2007-12-12 11:11:00,111.36,111.37,111.315,111.315,620100000.0
2007-12-12 11:12:00,111.315,111.335,111.31,111.33,493800003.0
2007-12-12 11:13:00,111.33,111.34,111.325,111.325,125400000.0
2007-12-12 11:14:00,111.325,111.34,111.315,111.315,402360001.0
2007-12-12 11:15:00,111.315,111.315,111.265,111.285,506400000.0
2007-12-12 11:16:00,111.285,111.3,111.265,111.265,634800001.0
2007-12-12 11:17:00,111.265,111.28,111.26,111.26,1094200001.0
2007-12-12 11:18:00,111.26,111.275,111.255,111.26,319199999.0
2007-12-12 11:19:00,111.255,111.26,111.225,111.235,681600000.0
2007-12-12 11:20:00,111.24,111.26,111.22,111.245,423100001.0
2007-12-12 11:21:00,111.25,111.255,111.245,111.245,1332500016.0
2007-12-12 11:22:00,111.24,111.24,111.225,111.23,667699995.0
2007-12-12 11:23:00,111.23,111.23,111.21,111.22,394000000.0
2007-12-12 11:24:00,111.22,111.225,111.215,111.215,1180899982.0
2007-12-12 11:25:00,111.215,111.215,111.19,111.215,1335399990.0
2007-12-12 11:26:00,111.215,111.22,111.205,111.215,840399993.0
2007-12-12 11:27:00,111.215,111.225,111.215,111.22,390999999.0
2007-12-12 11:28:00,111.22,111.22,111.215,111.22,577299992.0
2007-12-12 11:29:00,111.22,111.22,111.185,111.185,1747400018.0
2007-12-12 11:30:00,111.185,111.205,111.18,111.18,1423699992.0
2007-12-12 11:31:00,111.18,111.19,111.165,111.165,1522299996.0
2007-12-12 11:32:00,111.165,111.175,111.13,111.135,1966400006.0
2007-12-12 11:33:00,111.135,111.15,111.12,111.14,395200000.0
2007-12-12 11:34:00,111.145,111.15,111.11,111.115,1033299999.0
2007-12-12 11:35:00,111.01,111.01,110.98,111.01,1318099998.0
2007-12-12 11:36:00,111.095,111.125,111.09,111.12,1318099998.0
2007-12-12 11:37:00,111.12,111.125,111.085,111.125,1964800000.0
2007-12-12 11:38:00,111.125,111.135,111.075,111.075,2086200008.0
2007-12-12 11:39:00,111.03,111.04,111.03,111.04,1909599972.0
2007-12-12 11:40:00,111.05,111.06,111.04,111.05,1909599972.0
2007-12-12 11:41:00,111.1,111.105,111.095,111.105,1909599972.0
2007-12-12 11:42:00,111.07,111.07,111.03,111.05,262800000.0
2007-12-12 11:43:00,111.1,111.11,111.08,111.08,262800000.0
2007-12-12 11:44:00,111.085,111.105,111.065,111.075,1650300000.0
2007-12-12 11:45:00,111.075,111.08,111.005,111.015,1186700010.0
2007-12-12 11:46:00,111.015,111.03,110.97,111.02,1457400011.0
2007-12-12 11:47:00,111.02,111.075,111.015,111.07,922199998.0
2007-12-12 11:48:00,111.075,111.09,111.065,111.07,970499999.0
2007-12-12 11:49:00,111.07,111.075,111.055,111.065,823900014.0
2007-12-12 11:50:00,111.065,111.08,111.055,111.07,664500001.0
2007-12-12 11:51:00,111.07,111.12,111.07,111.11,935000000.0
2007-12-12 11:52:00,111.11,111.13,111.11,111.13,735699999.0
2007-12-12 11:53:00,111.13,111.14,111.11,111.125,566800000.0
2007-12-12 11:54:00,111.125,111.14,111.12,111.13,328300000.0
2007-12-12 11:55:00,111.13,111.15,111.13,111.15,299100000.0
2007-12-12 11:56:00,111.15,111.16,111.145,111.15,745499991.0
2007-12-12 11:57:00,111.15,111.165,111.145,111.165,497199997.0
2007-12-12 11:58:00,111.17,111.17,111.15,111.155,984599996.0
2007-12-12 11:59:00,111.15,111.155,111.135,111.14,1286799990.0
2007-12-12 12:00:00,111.14,111.165,111.14,111.165,140100001.0
2007-12-12 12:01:00,111.165,111.19,111.16,111.19,292999998.0
2007-12-12 12:02:00,111.185,111.225,111.175,111.22,936400001.0
2007-12-12 12:03:00,111.06,111.07,111.06,111.06,1413800010.0
2007-12-12 12:04:00,111.23,111.23,111.185,111.19,1413800010.0
2007-12-12 12:05:00,111.195,111.195,111.165,111.17,860950009.0
2007-12-12 12:06:00,111.165,111.18,111.165,111.18,1431200028.0
2007-12-12 12:07:00,111.18,111.21,111.18,111.205,291300000.0
2007-12-12 12:08:00,111.205,111.21,111.17,111.185,1172099986.0
2007-12-12 12:09:00,111.185,111.205,111.135,111.175,1171400006.0
2007-12-12 12:10:00,111.175,111.185,111.15,111.155,749499997.0
2007-12-12 12:11:00,111.155,111.155,111.125,111.13,1520600023.0
2007-12-12 12:12:00,111.14,111.145,111.13,111.14,1259999998.0
2007-12-12 12:13:00,111.14,111.15,111.135,111.15,1370799991.0
2007-12-12 12:14:00,111.15,111.155,111.135,111.155,1451600017.0
2007-12-12 12:15:00,111.155,111.165,111.14,111.145,987800006.0
2007-12-12 12:16:00,111.145,111.155,111.115,111.12,1505400005.0
2007-12-12 12:17:00,111.12,111.14,111.11,111.12,2147199984.0
2007-12-12 12:18:00,111.12,111.17,111.115,111.165,714500004.0
2007-12-12 12:19:00,111.165,111.195,111.165,111.19,356700000.0
2007-12-12 12:20:00,111.19,111.19,111.17,111.19,408000000.0
2007-12-12 12:21:00,111.19,111.21,111.19,111.205,299399997.0
2007-12-12 12:22:00,111.205,111.21,111.165,111.165,220200000.0
2007-12-12 12:23:00,111.165,111.17,111.13,111.14,462399999.0
2007-12-12 12:24:00,111.14,111.14,111.12,111.135,603800003.0
2007-12-12 12:25:00,111.135,111.18,111.135,111.14,266000000.0
2007-12-12 12:26:00,111.14,111.14,111.11,111.12,581600003.0
2007-12-12 12:27:00,111.125,111.125,111.07,111.085,619800001.0
2007-12-12 12:28:00,111.09,111.09,111.05,111.06,240600001.0
2007-12-12 12:29:00,111.06,111.07,111.055,111.07,107900000.0
2007-12-12 12:30:00,111.07,111.07,111.035,111.035,245400001.0
2007-12-12 12:31:00,111.035,111.05,111.035,111.045,1019099985.0
2007-12-12 12:32:00,111.045,111.06,111.035,111.045,1081600005.0
2007-12-12 12:33:00,111.045,111.05,111.025,111.035,1200799992.0
2007-12-12 12:34:00,111.04,111.05,111.0,111.02,979799998.0
2007-12-12 12:35:00,111.02,111.03,111.0,111.03,347300000.0
2007-12-12 12:36:00,111.025,111.04,111.01,111.02,1044599980.0
2007-12-12 12:37:00,111.015,111.03,111.015,111.025,362500001.0
2007-12-12 12:38:00,111.025,111.055,111.015,111.05,923499999.0
2007-12-12 12:39:00,111.05,111.06,111.05,111.06,864100000.0
2007-12-12 12:40:00,111.06,111.08,111.06,111.065,315100001.0
2007-12-12 12:41:00,111.065,111.08,111.065,111.08,114700000.0
2007-12-12 12:42:00,111.08,111.085,111.05,111.065,671400001.0
2007-12-12 12:43:00,111.06,111.085,111.03,111.035,1316099990.0
2007-12-12 12:44:00,111.035,111.055,111.03,111.055,262900000.0
2007-12-12 12:45:00,111.055,111.075,111.055,111.065,392400002.0
2007-12-12 12:46:00,111.06,111.105,111.055,111.105,312100004.0
2007-12-12 12:47:00,111.1,111.11,111.085,111.095,450889999.0
2007-12-12 12:48:00,111.095,111.1,111.065,111.07,225200000.0
2007-12-12 12:49:00,111.065,111.07,111.055,111.06,825100024.0
2007-12-12 12:50:00,111.06,111.06,111.025,111.04,246300002.0
2007-12-12 12:51:00,111.04,111.055,111.025,111.05,187300000.0
2007-12-12 12:52:00,111.045,111.05,111.035,111.04,110299999.0
2007-12-12 12:53:00,111.04,111.05,111.025,111.04,340299995.0
2007-12-12 12:54:00,111.04,111.075,111.04,111.06,586300003.0
2007-12-12 12:55:00,111.07,111.075,111.055,111.06,405800001.0
2007-12-12 12:56:00,111.06,111.07,111.055,111.065,348200000.0
2007-12-12 12:57:00,111.065,111.08,111.06,111.07,536399999.0
2007-12-12 12:58:00,111.07,111.08,111.065,111.075,431800010.0
2007-12-12 12:59:00,111.075,111.08,111.06,111.07,128900000.0
2007-12-12 13:00:00,111.065,111.07,111.06,111.06,215100000.0
2007-12-12 13:01:00,111.065,111.07,111.06,111.065,202900000.0
2007-12-12 13:02:00,111.065,111.07,111.06,111.065,143000000.0
2007-12-12 13:03:00,111.065,111.09,111.06,111.075,501300000.0
2007-12-12 13:04:00,111.075,111.1,111.075,111.095,129200000.0
2007-12-12 13:05:00,111.095,111.1,111.085,111.095,204400000.0
2007-12-12 13:06:00,111.1,111.11,111.095,111.105,761000001.0
2007-12-12 13:07:00,111.105,111.12,111.055,111.055,632200002.0
2007-12-12 13:08:00,111.055,111.075,111.055,111.07,379299997.0
2007-12-12 13:09:00,111.07,111.075,111.06,111.07,113400000.0
2007-12-12 13:10:00,111.075,111.085,111.07,111.08,534200001.0
2007-12-12 13:11:00,111.085,111.14,111.08,111.14,469100000.0
2007-12-12 13:12:00,111.14,111.145,111.11,111.12,82900000.0
2007-12-12 13:13:00,111.12,111.145,111.115,111.13,312500000.0
2007-12-12 13:14:00,111.13,111.13,111.115,111.115,630100001.0
2007-12-12 13:15:00,111.12,111.13,111.115,111.125,335699999.0
2007-12-12 13:16:00,111.125,111.14,111.125,111.14,682800015.0
2007-12-12 13:17:00,111.14,111.145,111.13,111.14,345400002.0
2007-12-12 13:18:00,111.14,111.155,111.14,111.155,130400000.0
2007-12-12 13:19:00,111.155,111.17,111.14,111.165,638500016.0
2007-12-12 13:20:00,111.165,111.17,111.16,111.165,60900000.0
2007-12-12 13:21:00,111.165,111.21,111.16,111.19,323500000.0
2007-12-12 13:22:00,111.19,111.2,111.185,111.185,249200000.0
2007-12-12 13:23:00,111.185,111.2,111.18,111.18,852200001.0
2007-12-12 13:24:00,111.185,111.2,111.18,111.195,1385399995.0
2007-12-12 13:25:00,111.195,111.225,111.19,111.225,263199998.0
2007-12-12 13:26:00,111.225,111.265,111.225,111.255,692799998.0
2007-12-12 13:27:00,111.255,111.27,111.215,111.27,726400000.0
2007-12-12 13:28:00,111.265,111.265,111.225,111.225,847700000.0
2007-12-12 13:29:00,111.23,111.235,111.195,111.205,342500000.0
2007-12-12 13:30:00,111.205,111.21,111.18,111.195,528700001.0
2007-12-12 13:31:00,111.195,111.2,111.18,111.19,353600000.0
2007-12-12 13:32:00,111.19,111.195,111.18,111.185,560499998.0
2007-12-12 13:33:00,111.185,111.24,111.18,111.24,210500000.0
2007-12-12 13:34:00,111.24,111.28,111.24,111.28,367900001.0
2007-12-12 13:35:00,111.28,111.28,111.265,111.27,552400000.0
2007-12-12 13:36:00,111.265,111.29,111.23,111.235,1475000001.0
2007-12-12 13:37:00,111.235,111.235,111.2,111.205,1944799981.0
2007-12-12 13:38:00,111.205,111.245,111.2,111.235,1130399995.0
2007-12-12 13:39:00,111.235,111.24,111.21,111.21,975159999.0
2007-12-12 13:40:00,111.21,111.22,111.2,111.215,127200000.0
2007-12-12 13:41:00,111.215,111.22,111.2,111.205,223000000.0
2007-12-12 13:42:00,111.205,111.21,111.155,111.16,720500000.0
2007-12-12 13:43:00,111.16,111.16,111.15,111.155,272700000.0
2007-12-12 13:44:00,111.15,111.175,111.145,111.15,493099997.0
2007-12-12 13:45:00,111.15,111.185,111.145,111.18,1460699991.0
2007-12-12 13:46:00,111.18,111.19,111.165,111.17,724300006.0
2007-12-12 13:47:00,111.17,111.23,111.17,111.22,1390450003.0
2007-12-12 13:48:00,111.22,111.255,111.22,111.255,741800004.0
2007-12-12 13:49:00,111.25,111.305,111.25,111.25,362200001.0
2007-12-12 13:50:00,111.25,111.255,111.235,111.24,229600000.0
2007-12-12 13:51:00,111.245,111.245,111.225,111.225,509799994.0
2007-12-12 13:52:00,111.23,111.24,111.225,111.235,511200000.0
2007-12-12 13:53:00,111.235,111.24,111.225,111.24,312500000.0
2007-12-12 13:54:00,111.235,111.24,111.195,111.2,389700000.0
2007-12-12 13:55:00,111.2,111.2,111.185,111.185,315599998.0
2007-12-12 13:56:00,111.185,111.185,111.16,111.17,291700000.0
2007-12-12 13:57:00,111.175,111.18,111.16,111.165,502499999.0
2007-12-12 13:58:00,111.165,111.185,111.165,111.17,775099999.0
2007-12-12 13:59:00,111.175,111.175,111.145,111.145,456700001.0
2007-12-12 14:00:00,111.145,111.15,111.135,111.145,640099988.0
2007-12-12 14:01:00,111.14,111.155,111.105,111.115,638300007.0
2007-12-12 14:02:00,111.115,111.125,111.09,111.095,504100004.0
2007-12-12 14:03:00,111.095,111.11,111.095,111.105,403399997.0
2007-12-12 14:04:00,111.11,111.13,111.105,111.13,255800000.0
2007-12-12 14:05:00,111.13,111.13,111.095,111.11,143899999.0
2007-12-12 14:06:00,111.115,111.125,111.11,111.125,220299997.0
2007-12-12 14:07:00,111.125,111.14,111.115,111.115,122300000.0
2007-12-12 14:08:00,111.115,111.125,111.085,111.09,362399998.0
2007-12-12 14:09:00,111.09,111.11,111.085,111.095,1185700004.0
2007-12-12 14:10:00,111.095,111.095,111.085,111.095,254999999.0
2007-12-12 14:11:00,111.095,111.115,111.09,111.115,944200002.0
2007-12-12 14:12:00,111.115,111.125,111.105,111.12,540199998.0
2007-12-12 14:13:00,111.115,111.19,111.11,111.19,875099996.0
2007-12-12 14:14:00,111.18,111.185,111.16,111.17,1121299995.0
2007-12-12 14:15:00,111.17,111.17,111.155,111.16,364599997.0
2007-12-12 14:16:00,111.155,111.175,111.155,111.165,192200002.0
2007-12-12 14:17:00,111.17,111.21,111.17,111.21,179300000.0
2007-12-12 14:18:00,111.21,111.21,111.195,111.2,582199997.0
2007-12-12 14:19:00,111.2,111.21,111.19,111.205,178400000.0
2007-12-12 14:20:00,111.205,111.22,111.205,111.215,55600000.0
2007-12-12 14:21:00,111.205,111.21,111.195,111.195,82400000.0
2007-12-12 14:22:00,111.195,111.195,111.16,111.175,219200000.0
2007-12-12 14:23:00,111.17,111.175,111.155,111.165,307600003.0
2007-12-12 14:24:00,111.165,111.17,111.16,111.17,155100000.0
2007-12-12 14:25:00,111.17,111.17,111.16,111.165,232000000.0
2007-12-12 14:26:00,111.165,111.2,111.165,111.2,383099999.0
2007-12-12 14:27:00,111.2,111.22,111.19,111.19,313100000.0
2007-12-12 14:28:00,111.19,111.195,111.185,111.185,222200000.0
2007-12-12 14:29:00,111.185,111.19,111.175,111.175,548300003.0
2007-12-12 14:30:00,111.175,111.19,111.175,111.18,340700007.0
2007-12-12 14:31:00,111.185,111.19,111.18,111.19,16800000.0
2007-12-12 14:32:00,111.185,111.2,111.165,111.175,598800003.0
2007-12-12 14:33:00,111.175,111.18,111.16,111.17,539099999.0
2007-12-12 14:34:00,111.17,111.185,111.165,111.185,66900000.0
2007-12-12 14:35:00,111.185,111.24,111.185,111.235,436600001.0
2007-12-12 14:36:00,111.235,111.26,111.235,111.245,458400000.0
2007-12-12 14:37:00,111.245,111.27,111.245,111.26,206100000.0
2007-12-12 14:38:00,111.26,111.305,111.26,111.28,604300001.0
2007-12-12 14:39:00,111.28,111.31,111.25,111.26,493199999.0
2007-12-12 14:40:00,111.265,111.27,111.24,111.26,634000000.0
2007-12-12 14:41:00,111.265,111.265,111.25,111.26,426100001.0
2007-12-12 14:42:00,111.26,111.315,111.255,111.27,643100000.0
2007-12-12 14:43:00,111.275,111.28,111.265,111.275,303899999.0
2007-12-12 14:44:00,111.275,111.28,111.27,111.275,277300000.0
2007-12-12 14:45:00,111.275,111.28,111.245,111.255,941000003.0
2007-12-12 14:46:00,111.26,111.29,111.26,111.285,625800003.0
2007-12-12 14:47:00,111.285,111.3,111.285,111.295,641600002.0
2007-12-12 14:48:00,111.3,111.305,111.285,111.285,419500008.0
2007-12-12 14:49:00,111.29,111.29,111.25,111.27,562800001.0
2007-12-12 14:50:00,111.27,111.28,111.26,111.27,354500003.0
2007-12-12 14:51:00,111.27,111.28,111.265,111.275,690200001.0
2007-12-12 14:52:00,111.275,111.275,111.265,111.275,294400000.0
2007-12-12 14:53:00,111.275,111.28,111.26,111.265,350800000.0
2007-12-12 14:54:00,111.265,111.275,111.25,111.27,883200003.0
2007-12-12 14:55:00,111.28,111.28,111.265,111.275,538600002.0
2007-12-12 14:56:00,111.275,111.29,111.27,111.29,705799997.0
2007-12-12 14:57:00,111.285,111.3,111.285,111.29,368350005.0
2007-12-12 14:58:00,111.29,111.32,111.29,111.315,374730000.0
2007-12-12 14:59:00,111.315,111.36,111.315,111.35,508390001.0
2007-12-12 15:00:00,111.35,111.44,111.35,111.42,579199999.0
2007-12-12 15:01:00,111.42,111.44,111.4,111.44,482700000.0
2007-12-12 15:02:00,111.44,111.445,111.41,111.41,987100008.0
2007-12-12 15:03:00,111.41,111.42,111.385,111.4,932700000.0
2007-12-12 15:04:00,111.4,111.415,111.355,111.36,774900009.0
2007-12-12 15:05:00,111.355,111.37,111.34,111.355,842900002.0
2007-12-12 15:06:00,111.355,111.36,111.35,111.355,717800000.0
2007-12-12 15:07:00,111.36,111.38,111.355,111.36,182900000.0
2007-12-12 15:08:00,111.36,111.375,111.36,111.365,309100000.0
2007-12-12 15:09:00,111.36,111.38,111.355,111.37,1027200000.0
2007-12-12 15:10:00,111.37,111.385,111.365,111.385,1002999993.0
2007-12-12 15:11:00,111.385,111.395,111.34,111.355,566900006.0
2007-12-12 15:12:00,111.36,111.36,111.29,111.325,1301900001.0
2007-12-12 15:13:00,111.325,111.35,111.31,111.345,335299999.0
2007-12-12 15:14:00,111.345,111.35,111.325,111.34,415600000.0
2007-12-12 15:15:00,111.34,111.35,111.32,111.34,1006893595.0
2007-12-12 15:16:00,111.34,111.44,111.34,111.43,942300000.0
2007-12-12 15:17:00,111.43,111.43,111.405,111.415,1693999980.0
2007-12-12 15:18:00,111.415,111.42,111.38,111.38,2002800004.0
2007-12-12 15:19:00,111.38,111.38,111.345,111.355,1679699998.0
2007-12-12 15:20:00,111.355,111.36,111.33,111.355,1569000008.0
2007-12-12 15:21:00,111.355,111.36,111.305,111.335,759400000.0
2007-12-12 15:22:00,111.335,111.335,111.3,111.32,752050000.0
2007-12-12 15:23:00,111.32,111.33,111.28,111.305,221516000.0
2007-12-12 15:24:00,111.305,111.31,111.29,111.3,659299999.0
2007-12-12 15:25:00,111.3,111.335,111.295,111.33,412100000.0
2007-12-12 15:26:00,112.36,112.4,112.32,112.39,1607799988.0
2007-12-12 15:27:00,111.335,111.36,111.335,111.34,1607799988.0
2007-12-12 15:28:00,111.34,111.37,111.33,111.355,1209000000.0
2007-12-12 15:29:00,111.355,111.39,111.355,111.37,114300000.0
2007-12-12 15:30:00,111.37,111.4,111.34,111.39,141500000.0
2007-12-12 15:31:00,111.39,111.42,111.39,111.405,170600000.0
2007-12-12 15:32:00,111.405,111.435,111.39,111.405,748601003.0
2007-12-12 15:33:00,111.39,111.415,111.39,111.405,1177899998.0
2007-12-12 15:34:00,111.405,111.405,111.365,111.375,1234099993.0
2007-12-12 15:35:00,111.375,111.375,111.36,111.365,814900000.0
2007-12-12 15:36:00,111.365,111.385,111.355,111.37,607399998.0
2007-12-12 15:37:00,111.37,111.405,111.36,111.365,888699995.0
2007-12-12 15:38:00,111.37,111.37,111.315,111.35,392300001.0
2007-12-12 15:39:00,111.35,111.375,111.32,111.32,290800000.0
2007-12-12 15:40:00,111.32,111.42,111.32,111.42,271699999.0
2007-12-12 15:41:00,111.42,111.48,111.42,111.45,414199999.0
2007-12-12 15:42:00,111.445,111.45,111.405,111.435,597400000.0
2007-12-12 15:43:00,111.435,111.435,111.41,111.425,1008100001.0
2007-12-12 15:44:00,111.425,111.44,111.405,111.44,1054240001.0
2007-12-12 15:45:00,111.435,111.445,111.425,111.425,1305200001.0
2007-12-12 15:46:00,111.435,111.49,111.415,111.48,450499998.0
2007-12-12 15:47:00,111.48,111.485,111.435,111.455,522800002.0
2007-12-12 15:48:00,111.455,111.515,111.445,111.515,444200001.0
2007-12-12 15:49:00,111.515,111.6,111.505,111.58,1167800006.0
2007-12-12 15:50:00,111.58,111.59,111.555,111.555,1378000006.0
2007-12-12 15:51:00,111.555,111.565,111.535,111.555,1420599997.0
2007-12-12 15:52:00,111.555,111.575,111.54,111.55,916102006.0
2007-12-12 15:53:00,111.55,111.58,111.545,111.58,774900000.0
2007-12-12 15:54:00,111.575,111.585,111.565,111.565,501199999.0
2007-12-12 15:55:00,111.565,111.57,111.535,111.535,1017399994.0
2007-12-12 15:56:00,111.535,111.545,111.52,111.52,1174910013.0
2007-12-12 15:57:00,111.525,111.535,111.495,111.51,921700000.0
2007-12-12 15:58:00,111.51,111.52,111.49,111.5,535100000.0
2007-12-12 15:59:00,111.495,111.5,111.45,111.455,241900000.0
2007-12-12 16:00:00,111.46,111.96,111.46,111.945,546500000.0
2007-12-12 16:01:00,111.95,111.95,111.78,111.78,518699999.0
2007-12-12 16:02:00,111.775,111.94,111.745,111.93,719900001.0
2007-12-12 16:03:00,111.925,112.015,111.81,111.835,1160399993.0
2007-12-12 16:04:00,111.815,111.92,111.775,111.915,407001799.0
2007-12-12 16:05:00,111.915,111.915,111.79,111.825,834599999.0
2007-12-12 16:06:00,111.825,111.825,111.715,111.735,1207150000.0
2007-12-12 16:07:00,111.735,111.815,111.735,111.785,928750000.0
2007-12-12 16:08:00,111.785,111.825,111.725,111.815,949400000.0
2007-12-12 16:09:00,111.815,111.835,111.785,111.8,1163900002.0
2007-12-12 16:10:00,111.8,111.865,111.8,111.855,786559998.0
2007-12-12 16:11:00,111.855,111.96,111.825,111.96,1968000031.0
2007-12-12 16:12:00,111.96,112.18,111.955,112.08,762599999.0
2007-12-12 16:13:00,112.08,112.1,112.01,112.06,511300001.0
2007-12-12 16:14:00,112.06,112.095,111.975,111.995,646800004.0
2007-12-12 16:15:00,111.995,112.015,111.95,112.015,952500000.0
2007-12-12 16:16:00,112.015,112.02,111.98,112.015,402700000.0
2007-12-12 16:17:00,112.015,112.025,111.975,112.02,740100003.0
2007-12-12 16:18:00,112.02,112.04,112.0,112.02,810499991.0
2007-12-12 16:19:00,112.025,112.03,111.93,111.935,284100000.0
2007-12-12 16:20:00,111.935,112.01,111.92,112.0,807399992.0
2007-12-12 16:21:00,112.0,112.06,112.0,112.055,436500000.0
2007-12-12 16:22:00,112.055,112.235,112.055,112.235,1138900002.0
2007-12-12 16:23:00,112.235,112.255,112.17,112.23,1597191991.0
2007-12-12 16:24:00,112.23,112.37,112.205,112.365,1334199999.0
2007-12-12 16:25:00,112.37,112.38,112.315,112.375,1033419989.0
2007-12-12 16:26:00,112.37,112.425,112.345,112.415,1696199996.0
2007-12-12 16:27:00,112.415,112.415,112.345,112.375,1794699993.0
2007-12-12 16:28:00,112.375,112.43,112.355,112.405,1016300004.0
2007-12-12 16:29:00,112.405,112.46,112.39,112.415,615000000.0
2007-12-12 16:30:00,112.415,112.45,112.375,112.42,1424799995.0
2007-12-12 16:31:00,112.415,112.435,112.38,112.415,1521900000.0
2007-12-12 16:32:00,112.41,112.465,112.395,112.455,1088199998.0
2007-12-12 16:33:00,112.455,112.465,112.375,112.385,1420400004.0
2007-12-12 16:34:00,112.385,112.405,112.355,112.385,1141299996.0
2007-12-12 16:35:00,112.385,112.415,112.38,112.395,1587899998.0
2007-12-12 16:36:00,112.29,112.31,112.29,112.3,1661149997.0
2007-12-12 16:37:00,112.35,112.355,112.29,112.295,1661149997.0
2007-12-12 16:38:00,112.305,112.315,112.275,112.275,1202700001.0
2007-12-12 16:39:00,112.275,112.285,112.24,112.275,1590199993.0
2007-12-12 16:40:00,112.275,112.325,112.265,112.325,1190699997.0
2007-12-12 16:41:00,112.325,112.355,112.305,112.33,1305600004.0
2007-12-12 16:42:00,112.33,112.34,112.31,112.33,527300000.0
2007-12-12 16:43:00,112.33,112.335,112.305,112.315,1289400000.0
2007-12-12 16:44:00,112.315,112.315,112.23,112.285,1802300017.0
2007-12-12 16:45:00,112.275,112.305,112.26,112.295,1717200004.0
2007-12-12 16:46:00,112.295,112.31,112.285,112.295,913900000.0
2007-12-12 16:47:00,112.295,112.31,112.235,112.26,890700002.0
2007-12-12 16:48:00,112.255,112.255,112.2,112.215,1081299995.0
2007-12-12 16:49:00,112.215,112.24,112.205,112.215,953699997.0
2007-12-12 16:50:00,112.205,112.26,112.19,112.255,802100000.0
2007-12-12 16:51:00,112.255,112.285,112.235,112.275,1062200000.0
2007-12-12 16:52:00,112.275,112.275,112.225,112.245,1191800000.0
2007-12-12 16:53:00,112.245,112.275,112.225,112.27,803899999.0
2007-12-12 16:54:00,112.27,112.325,112.255,112.325,293400002.0
2007-12-12 16:55:00,112.25,112.25,112.22,112.22,1188099988.0
2007-12-12 16:56:00,112.23,112.23,112.22,112.23,1188099988.0
2007-12-12 16:57:00,112.22,112.24,112.21,112.23,1188099988.0
2007-12-12 16:58:00,112.28,112.32,112.275,112.31,1188099988.0
2007-12-12 16:59:00,112.31,112.345,112.295,112.34,221800001.0
2007-12-12 17:00:00,112.34,112.35,112.31,112.31,234200000.0
2007-12-12 17:01:00,112.31,112.33,112.305,112.32,791459997.0
2007-12-12 17:02:00,112.32,112.325,112.265,112.29,627090000.0
2007-12-12 17:03:00,112.29,112.31,112.265,112.285,816500000.0
2007-12-12 17:04:00,112.275,112.29,112.26,112.26,367100002.0
2007-12-12 17:05:00,112.26,112.275,112.23,112.27,373000000.0
2007-12-12 17:06:00,112.27,112.29,112.25,112.265,280500000.0
2007-12-12 17:07:00,112.265,112.265,112.225,112.235,897499996.0
2007-12-12 17:08:00,112.235,112.25,112.225,112.24,188500000.0
2007-12-12 17:09:00,112.24,112.25,112.22,112.225,1924000003.0
2007-12-12 17:10:00,112.225,112.255,112.225,112.235,1590100010.0
2007-12-12 17:11:00,112.35,112.36,112.33,112.34,1292200003.0
2007-12-12 17:12:00,112.215,112.225,112.19,112.205,1292200003.0
2007-12-12 17:13:00,112.2,112.265,112.2,112.245,704499999.0
2007-12-12 17:14:00,112.245,112.275,112.24,112.255,455900000.0
2007-12-12 17:15:00,112.255,112.275,112.245,112.265,845799999.0
2007-12-12 17:16:00,112.265,112.275,112.25,112.275,714300001.0
2007-12-12 17:17:00,112.275,112.31,112.27,112.3,312100000.0
2007-12-12 17:18:00,112.3,112.36,112.295,112.35,1534800017.0
2007-12-12 17:19:00,112.35,112.365,112.33,112.335,1162699996.0
2007-12-12 17:20:00,112.345,112.355,112.33,112.34,586599998.0
2007-12-12 17:21:00,112.34,112.34,112.305,112.305,804300002.0
2007-12-12 17:22:00,112.305,112.335,112.305,112.33,797000009.0
2007-12-12 17:23:00,112.33,112.43,112.33,112.425,768799999.0
2007-12-12 17:24:00,112.425,112.425,112.395,112.4,334100000.0
2007-12-12 17:25:00,112.405,112.42,112.385,112.405,830900009.0
2007-12-12 17:26:00,112.405,112.41,112.385,112.4,173800000.0
2007-12-12 17:27:00,112.395,112.4,112.38,112.38,668700001.0
2007-12-12 17:28:00,112.38,112.39,112.345,112.365,1254800000.0
2007-12-12 17:29:00,112.37,112.39,112.365,112.385,710199999.0
2007-12-12 17:30:00,112.385,112.39,112.36,112.37,637700005.0
2007-12-12 17:31:00,112.37,112.38,112.35,112.36,1019800000.0
2007-12-12 17:32:00,112.365,112.365,112.28,112.29,1620160001.0
2007-12-12 17:33:00,112.31,112.34,112.31,112.34,1637499997.0
2007-12-12 17:34:00,112.35,112.35,112.32,112.33,1637499997.0
2007-12-12 17:35:00,112.34,112.36,112.33,112.35,1637499997.0
2007-12-12 17:36:00,112.295,112.32,112.285,112.31,1637499997.0
2007-12-12 17:37:00,112.31,112.31,112.28,112.295,1087604995.0
2007-12-12 17:38:00,112.36,112.38,112.36,112.36,1956660009.0
2007-12-12 17:39:00,112.35,112.36,112.34,112.35,1956660009.0
2007-12-12 17:40:00,112.36,112.36,112.34,112.34,1956660009.0
2007-12-12 17:41:00,112.35,112.36,112.34,112.36,1956660009.0
2007-12-12 17:42:00,112.37,112.37,112.33,112.33,1956660009.0
2007-12-12 17:43:00,112.32,112.33,112.32,112.32,1956660009.0
2007-12-12 17:44:00,112.31,112.33,112.31,112.32,1956660009.0
2007-12-12 17:45:00,112.31,112.35,112.31,112.34,1956660009.0
2007-12-12 17:46:00,112.31,112.31,112.27,112.27,1956660009.0
2007-12-12 17:47:00,112.27,112.28,112.24,112.25,1535050003.0
2007-12-12 17:48:00,112.34,112.34,112.31,112.32,1232990010.0
2007-12-12 17:49:00,112.31,112.32,112.31,112.32,1232990010.0
2007-12-12 17:50:00,112.31,112.31,112.31,112.31,1232990010.0
2007-12-12 17:51:00,112.3,112.31,112.29,112.31,1232990010.0
2007-12-12 17:52:00,112.32,112.33,112.3,112.33,1232990010.0
2007-12-12 17:53:00,112.32,112.33,112.32,112.32,1232990010.0
2007-12-12 17:54:00,112.31,112.32,112.31,112.32,1232990010.0
2007-12-12 17:55:00,112.33,112.33,112.32,112.32,1232990010.0
2007-12-12 17:56:00,112.31,112.32,112.31,112.31,1232990010.0
2007-12-12 17:57:00,112.32,112.35,112.31,112.34,1232990010.0
2007-12-12 17:58:00,112.235,112.24,112.23,112.24,1232990010.0
2007-12-12 17:59:00,112.35,112.36,112.34,112.35,1957309999.0
2007-12-12 18:00:00,112.34,112.34,112.33,112.33,1957309999.0
2007-12-12 18:01:00,112.32,112.33,112.32,112.32,1957309999.0
2007-12-12 18:02:00,112.33,112.34,112.32,112.33,1957309999.0
2007-12-12 18:03:00,112.28,112.305,112.27,112.28,1957309999.0
2007-12-12 18:04:00,112.33,112.33,112.31,112.31,710700000.0
2007-12-12 18:05:00,112.32,112.32,112.3,112.3,710700000.0
2007-12-12 18:06:00,112.36,112.36,112.335,112.335,710700000.0
2007-12-12 18:07:00,112.335,112.35,112.325,112.335,1764289991.0
2007-12-12 18:08:00,112.335,112.35,112.33,112.33,1683799998.0
2007-12-12 18:09:00,112.33,112.33,112.31,112.325,209599999.0
2007-12-12 18:10:00,112.325,112.35,112.325,112.35,1478399999.0
2007-12-12 18:11:00,112.35,112.37,112.34,112.34,2022799992.0
2007-12-12 18:12:00,112.34,112.37,112.34,112.36,2028999981.0
2007-12-12 18:13:00,112.36,112.36,112.34,112.355,1738990002.0
2007-12-12 18:14:00,112.36,112.38,112.345,112.38,1237469997.0
2007-12-12 18:15:00,112.21,112.22,112.14,112.16,1250000002.0
2007-12-12 18:16:00,112.39,112.39,112.36,112.365,1250000002.0
2007-12-12 18:17:00,112.365,112.37,112.325,112.325,672100000.0
2007-12-12 18:18:00,112.33,112.35,112.325,112.35,1113290003.0
2007-12-12 18:19:00,112.35,112.36,112.33,112.34,1036900002.0
2007-12-12 18:20:00,112.14,112.14,112.12,112.12,1602100007.0
2007-12-12 18:21:00,112.32,112.32,112.28,112.28,1602100007.0
2007-12-12 18:22:00,112.18,112.21,112.18,112.21,1826929989.0
2007-12-12 18:23:00,112.2,112.21,112.19,112.21,1826929989.0
2007-12-12 18:24:00,112.2,112.21,112.19,112.2,1826929989.0
2007-12-12 18:25:00,112.19,112.19,112.16,112.17,1826929989.0
2007-12-12 18:26:00,112.18,112.19,112.18,112.18,1826929989.0
2007-12-12 18:27:00,112.19,112.2,112.18,112.19,1826929989.0
2007-12-12 18:28:00,112.18,112.18,112.15,112.17,1826929989.0
2007-12-12 18:29:00,112.3,112.3,112.27,112.275,1826929989.0
2007-12-12 18:30:00,112.14,112.14,112.06,112.08,1597799996.0
2007-12-12 18:31:00,112.07,112.07,112.06,112.06,1597799996.0
2007-12-12 18:32:00,112.07,112.07,112.06,112.06,1597799996.0
2007-12-12 18:33:00,112.31,112.36,112.31,112.36,1597799996.0
2007-12-12 18:34:00,112.05,112.05,112.04,112.05,849110001.0
2007-12-12 18:35:00,112.04,112.05,112.04,112.05,849110001.0
2007-12-12 18:36:00,112.06,112.07,112.06,112.07,849110001.0
2007-12-12 18:37:00,112.08,112.11,112.08,112.11,849110001.0
2007-12-12 18:38:00,112.13,112.13,112.07,112.07,849110001.0
2007-12-12 18:39:00,112.08,112.09,112.07,112.08,849110001.0
2007-12-12 18:40:00,112.37,112.37,112.35,112.35,849110001.0
2007-12-12 18:41:00,112.08,112.1,112.05,112.05,1422299999.0
2007-12-12 18:42:00,112.37,112.38,112.34,112.34,1422299999.0
2007-12-12 18:43:00,112.34,112.34,112.33,112.33,1494099994.0
2007-12-12 18:44:00,112.33,112.34,112.325,112.33,1488599995.0
2007-12-12 18:45:00,112.325,112.36,112.315,112.35,2052200005.0
2007-12-12 18:46:00,112.35,112.35,112.33,112.34,1856599995.0
2007-12-12 18:47:00,111.99,111.99,111.89,111.92,1792499998.0
2007-12-12 18:48:00,112.34,112.35,112.32,112.33,1792499998.0
2007-12-12 18:49:00,111.95,111.98,111.95,111.98,982900000.0
2007-12-12 18:50:00,112.33,112.33,112.315,112.32,982900000.0
2007-12-12 18:51:00,112.32,112.32,112.3,112.32,1640700001.0
2007-12-12 18:52:00,112.32,112.345,112.32,112.33,1316500004.0
2007-12-12 18:53:00,112.33,112.34,112.325,112.33,1215800010.0
2007-12-12 18:54:00,112.325,112.33,112.315,112.33,1352999997.0
2007-12-12 18:55:00,112.33,112.34,112.325,112.33,723400001.0
2007-12-12 18:56:00,112.33,112.33,112.32,112.32,1493500001.0
2007-12-12 18:57:00,112.32,112.36,112.315,112.36,1470799999.0
2007-12-12 18:58:00,112.36,112.37,112.35,112.37,908200001.0
2007-12-12 18:59:00,112.37,112.37,112.35,112.36,1348099996.0
2007-12-12 19:00:00,112.36,112.36,112.335,112.34,1542299999.0
2007-12-12 19:01:00,112.335,112.34,112.325,112.33,1607399996.0
2007-12-12 19:02:00,112.335,112.35,112.33,112.34,1412399996.0
2007-12-12 19:03:00,112.34,112.34,112.33,112.34,758300000.0
2007-12-12 19:04:00,112.335,112.34,112.32,112.32,1092000001.0
2007-12-12 19:05:00,112.32,112.33,112.31,112.31,1604800003.0
2007-12-12 19:06:00,112.31,112.32,112.28,112.285,1336299998.0
2007-12-12 19:07:00,112.285,112.3,112.28,112.3,993600001.0
2007-12-12 19:08:00,112.3,112.3,112.28,112.285,868400000.0
2007-12-12 19:09:00,112.285,112.285,112.235,112.24,1027000000.0
2007-12-12 19:10:00,112.24,112.245,112.22,112.24,896900000.0
2007-12-12 19:11:00,112.24,112.26,112.225,112.26,1469500002.0
2007-12-12 19:12:00,112.25,112.28,112.25,112.27,899299999.0
2007-12-12 19:13:00,112.27,112.28,112.245,112.245,1001199999.0
2007-12-12 19:14:00,112.25,112.26,112.23,112.24,937740000.0
2007-12-12 19:15:00,112.23,112.24,112.15,112.17,2117550008.0
2007-12-12 19:16:00,112.08,112.1,112.07,112.09,1772398999.0
2007-12-12 19:17:00,112.145,112.16,112.12,112.12,1772398999.0
2007-12-12 19:18:00,112.11,112.12,112.11,112.11,1528000000.0
2007-12-12 19:19:00,112.12,112.15,112.11,112.15,1528000000.0
2007-12-12 19:20:00,112.16,112.16,112.12,112.12,1528000000.0
2007-12-12 19:21:00,112.13,112.18,112.13,112.18,1528000000.0
2007-12-12 19:22:00,112.14,112.16,112.14,112.15,1886999998.0
2007-12-12 19:23:00,112.22,112.22,112.2,112.22,1886999998.0
2007-12-12 19:24:00,112.22,112.22,112.195,112.21,1602600002.0
2007-12-12 19:25:00,112.21,112.21,112.17,112.18,1562999997.0
2007-12-12 19:26:00,112.18,112.2,112.18,112.2,1937599997.0
2007-12-12 19:27:00,112.2,112.21,112.19,112.2,1419500012.0
2007-12-12 19:28:00,112.2,112.2,112.17,112.18,606700000.0
2007-12-12 19:29:00,112.18,112.19,112.16,112.16,491699999.0
2007-12-12 19:30:00,112.16,112.16,112.08,112.09,1677100000.0
2007-12-12 19:31:00,112.09,112.09,112.06,112.07,1944500020.0
2007-12-12 19:32:00,112.07,112.08,112.07,112.07,878500001.0
2007-12-12 19:33:00,112.065,112.07,112.06,112.06,1273999985.0
2007-12-12 19:34:00,112.06,112.06,112.05,112.06,730300002.0
2007-12-12 19:35:00,112.05,112.07,112.045,112.07,1134299997.0
2007-12-12 19:36:00,112.07,112.08,112.065,112.08,607600001.0
2007-12-12 19:37:00,112.16,112.23,112.16,112.21,1820749998.0
2007-12-12 19:38:00,112.13,112.14,112.08,112.08,1820749998.0
2007-12-12 19:39:00,112.08,112.1,112.08,112.1,1089499995.0
2007-12-12 19:40:00,112.1,112.14,112.1,112.11,1385999997.0
2007-12-12 19:41:00,112.105,112.12,112.06,112.06,1259599994.0
2007-12-12 19:42:00,112.06,112.06,112.05,112.06,1142099994.0
2007-12-12 19:43:00,112.06,112.06,112.025,112.04,1858699997.0
2007-12-12 19:44:00,112.04,112.05,112.02,112.02,1780699999.0
2007-12-12 19:45:00,112.02,112.045,112.02,112.04,1571399999.0
2007-12-12 19:46:00,112.22,112.27,112.22,112.25,1795499999.0
2007-12-12 19:47:00,112.01,112.01,111.895,111.93,1795499999.0
2007-12-12 19:48:00,111.93,111.95,111.92,111.94,1341000002.0
2007-12-12 19:49:00,111.94,111.99,111.94,111.99,1864200011.0
2007-12-12 19:50:00,112.24,112.25,112.24,112.24,1344500002.0
2007-12-12 19:51:00,112.23,112.26,112.23,112.25,1344500002.0
2007-12-12 19:52:00,112.02,112.06,111.97,112.04,1344500002.0
2007-12-12 19:53:00,112.24,112.24,112.23,112.23,1810900003.0
2007-12-12 19:54:00,112.04,112.05,112.03,112.03,1810900003.0
2007-12-12 19:55:00,112.03,112.06,112.03,112.04,1978599991.0
2007-12-12 19:56:00,112.2,112.21,112.19,112.2,1976200000.0
2007-12-12 19:57:00,112.055,112.11,112.055,112.075,1976200000.0
2007-12-12 19:58:00,112.21,112.21,112.2,112.2,1530099996.0
2007-12-12 19:59:00,112.21,112.22,112.2,112.22,1530099996.0
2007-12-12 20:00:00,112.21,112.22,112.2,112.2,1530099996.0
2007-12-12 20:01:00,112.01,112.02,111.985,112.02,1530099996.0
2007-12-12 20:02:00,112.02,112.04,112.02,112.04,1254699991.0
2007-12-12 20:03:00,112.21,112.21,112.2,112.2,2023300006.0
2007-12-12 20:04:00,111.98,112.0,111.955,111.99,2023300006.0
2007-12-12 20:05:00,111.99,112.01,111.98,112.0,1687099993.0
2007-12-12 20:06:00,112.0,112.02,111.96,111.98,1784899990.0
2007-12-12 20:07:00,111.975,112.0,111.955,111.98,2140599987.0
2007-12-12 20:08:00,111.98,112.0,111.965,112.0,1997000000.0
2007-12-12 20:09:00,112.0,112.03,111.995,112.03,2007399994.0
2007-12-12 20:10:00,112.23,112.23,112.21,112.21,1716600007.0
2007-12-12 20:11:00,112.08,112.1,112.07,112.095,1716600007.0
2007-12-12 20:12:00,112.1,112.12,112.095,112.12,1496300000.0
2007-12-12 20:13:00,112.12,112.15,112.115,112.15,1690900002.0
2007-12-12 20:14:00,112.14,112.16,112.12,112.12,912600000.0
2007-12-12 20:15:00,112.12,112.14,112.09,112.09,729300000.0
2007-12-12 20:16:00,112.09,112.1,112.07,112.1,742000000.0
2007-12-12 20:17:00,112.1,112.11,112.085,112.1,447700002.0
2007-12-12 20:18:00,112.1,112.14,112.1,112.11,489300000.0
2007-12-12 20:19:00,112.12,112.15,112.11,112.145,980400004.0
2007-12-12 20:20:00,112.15,112.16,112.12,112.12,814500002.0
2007-12-12 20:21:00,112.12,112.13,112.12,112.13,1082600000.0
2007-12-12 20:22:00,112.13,112.16,112.13,112.16,914300004.0
2007-12-12 20:23:00,112.16,112.16,112.12,112.125,982899998.0
2007-12-12 20:24:00,112.125,112.16,112.12,112.14,655300000.0
2007-12-12 20:25:00,112.14,112.14,112.12,112.125,1010399995.0
2007-12-12 20:26:00,112.13,112.15,112.11,112.12,1641900001.0
2007-12-12 20:27:00,112.125,112.125,112.105,112.105,1780700002.0
2007-12-12 20:28:00,112.105,112.13,112.085,112.13,1170800001.0
2007-12-12 20:29:00,112.21,112.22,112.2,112.2,1281499994.0
2007-12-12 20:30:00,112.095,112.12,112.09,112.11,1281499994.0
2007-12-12 20:31:00,112.11,112.13,112.1,112.13,1626299978.0
2007-12-12 20:32:00,112.13,112.14,112.13,112.13,488500000.0
2007-12-12 20:33:00,112.13,112.13,112.11,112.11,1420600007.0
2007-12-12 20:34:00,112.11,112.13,112.09,112.11,1674400007.0
2007-12-12 20:35:00,112.11,112.145,112.105,112.145,1421200000.0
2007-12-12 20:36:00,112.145,112.16,112.135,112.145,1093299993.0
2007-12-12 20:37:00,112.145,112.23,112.145,112.21,1885199996.0
2007-12-12 20:38:00,112.18,112.18,112.16,112.17,2132399996.0
2007-12-12 20:39:00,112.19,112.2,112.17,112.18,2132399996.0
2007-12-12 20:40:00,112.18,112.2,112.18,112.185,1221399986.0
2007-12-12 20:41:00,112.16,112.17,112.15,112.17,1559300007.0
2007-12-12 20:42:00,112.16,112.17,112.15,112.17,1559300007.0
2007-12-12 20:43:00,112.18,112.2,112.17,112.19,1559300007.0
2007-12-12 20:44:00,112.27,112.27,112.23,112.23,1559300007.0
2007-12-12 20:45:00,112.23,112.23,112.2,112.225,1370899995.0
2007-12-12 20:46:00,112.225,112.28,112.22,112.26,1694399994.0
2007-12-12 20:47:00,112.25,112.275,112.25,112.26,1160799997.0
2007-12-12 20:48:00,112.26,112.27,112.24,112.24,1247199987.0
2007-12-12 20:49:00,112.24,112.26,112.24,112.26,1145300003.0
2007-12-12 20:50:00,112.26,112.26,112.25,112.25,702399996.0
2007-12-12 20:51:00,112.25,112.275,112.24,112.26,1200000003.0
2007-12-12 20:52:00,112.26,112.265,112.25,112.26,1262599982.0
2007-12-12 20:53:00,112.26,112.265,112.24,112.24,473200004.0
2007-12-12 20:54:00,112.24,112.25,112.225,112.23,1453600000.0
2007-12-12 20:55:00,112.23,112.23,112.2,112.22,1295199987.0
2007-12-12 20:56:00,112.22,112.22,112.2,112.205,1142700006.0
2007-12-12 20:57:00,112.21,112.22,112.2,112.22,1340700011.0
2007-12-12 20:58:00,112.22,112.22,112.205,112.205,656663004.0
2007-12-12 20:59:00,112.21,112.23,112.205,112.22,1701099990.0
2007-12-12 21:00:00,112.22,112.23,112.21,112.21,2026399994.0
2007-12-12 21:01:00,112.21,112.22,112.2,112.22,1194399998.0
2007-12-12 21:02:00,112.05,112.05,112.01,112.02,812600000.0
2007-12-12 21:03:00,112.01,112.03,111.99,112.0,812600000.0
2007-12-12 21:04:00,112.21,112.22,112.2,112.21,812600000.0
2007-12-12 21:05:00,112.205,112.24,112.205,112.23,1654899995.0
2007-12-12 21:06:00,111.96,112.04,111.96,112.02,1211100000.0
2007-12-12 21:07:00,112.245,112.26,112.235,112.235,1211100000.0
2007-12-12 21:08:00,112.235,112.25,112.235,112.245,439300003.0
2007-12-12 21:09:00,112.245,112.25,112.24,112.24,1340699997.0
2007-12-12 21:10:00,112.24,112.25,112.21,112.21,1056800002.0
2007-12-12 21:11:00,112.21,112.23,112.195,112.22,1083600000.0
2007-12-12 21:12:00,112.22,112.225,112.21,112.215,325900000.0
2007-12-12 21:13:00,112.21,112.215,112.2,112.21,790739992.0
2007-12-12 21:14:00,112.21,112.235,112.2,112.225,994799996.0
2007-12-12 21:15:00,112.225,112.24,112.215,112.24,1519500005.0
2007-12-12 21:16:00,111.88,111.88,111.81,111.85,494600000.0
2007-12-12 21:17:00,112.27,112.27,112.255,112.26,494600000.0
2007-12-12 21:18:00,112.265,112.28,112.255,112.28,583300000.0
2007-12-12 21:19:00,112.28,112.3,112.28,112.28,1142100002.0
2007-12-12 21:20:00,112.28,112.3,112.26,112.27,1120900003.0
2007-12-12 21:21:00,112.27,112.28,112.25,112.25,1815199993.0
2007-12-12 21:22:00,112.25,112.29,112.25,112.265,1075200002.0
2007-12-12 21:23:00,112.265,112.265,112.24,112.25,660000003.0
2007-12-12 21:24:00,111.96,111.97,111.88,111.9,1427799994.0
2007-12-12 21:25:00,112.275,112.28,112.26,112.27,1427799994.0
2007-12-12 21:26:00,112.27,112.27,112.235,112.24,1233300000.0
2007-12-12 21:27:00,111.95,111.97,111.94,111.96,1917299996.0
2007-12-12 21:28:00,112.235,112.25,112.215,112.23,1917299996.0
2007-12-12 21:29:00,112.23,112.23,112.205,112.21,1989999998.0
2007-12-12 21:30:00,112.21,112.23,112.17,112.18,1692699982.0
2007-12-12 21:31:00,112.18,112.18,112.155,112.165,1161000005.0
2007-12-12 21:32:00,112.02,112.02,111.92,111.93,1929900023.0
2007-12-12 21:33:00,112.2,112.21,112.18,112.19,1929900023.0
2007-12-12 21:34:00,112.19,112.21,112.175,112.21,1654199997.0
2007-12-12 21:35:00,112.205,112.24,112.205,112.22,1933100010.0
2007-12-12 21:36:00,111.91,111.91,111.86,111.87,1091500003.0
2007-12-12 21:37:00,111.88,111.89,111.84,111.84,1091500003.0
2007-12-12 21:38:00,111.81,111.86,111.81,111.85,1091500003.0
2007-12-12 21:39:00,112.175,112.19,112.17,112.19,1091500003.0
2007-12-12 21:40:00,112.19,112.19,112.175,112.175,541600005.0
2007-12-12 21:41:00,112.175,112.18,112.16,112.175,1347500004.0
2007-12-12 21:42:00,112.175,112.18,112.16,112.175,1883599999.0
2007-12-12 21:43:00,111.84,111.85,111.83,111.84,1802900009.0
2007-12-12 21:44:00,111.83,111.88,111.82,111.85,1802900009.0
2007-12-12 21:45:00,112.175,112.19,112.165,112.17,1802900009.0
2007-12-12 21:46:00,112.17,112.18,112.16,112.165,1252700000.0
2007-12-12 21:47:00,112.17,112.19,112.165,112.18,2113599976.0
2007-12-12 21:48:00,112.18,112.19,112.155,112.19,1954799987.0
2007-12-12 21:49:00,112.08,112.11,112.08,112.09,727299999.0
2007-12-12 21:50:00,112.08,112.08,112.04,112.07,727299999.0
2007-12-12 21:51:00,112.185,112.19,112.175,112.175,727299999.0
2007-12-12 21:52:00,112.175,112.21,112.175,112.21,1476599998.0
2007-12-12 21:53:00,112.09,112.09,112.04,112.05,1471700002.0
2007-12-12 21:54:00,112.19,112.19,112.175,112.185,1471700002.0
2007-12-12 21:55:00,112.05,112.12,112.05,112.12,1989100003.0
2007-12-12 21:56:00,112.215,112.22,112.2,112.22,1989100003.0
2007-12-12 21:57:00,112.22,112.22,112.185,112.195,1960800002.0
2007-12-12 21:58:00,112.19,112.2,112.175,112.2,1738600001.0
2007-12-12 21:59:00,112.16,112.18,112.15,112.15,2044899997.0
2007-12-12 22:00:00,112.16,112.17,112.16,112.17,2044899997.0
2007-12-12 22:01:00,112.05,112.07,112.04,112.04,2044899997.0
2007-12-12 22:02:00,112.17,112.18,112.17,112.17,1947599998.0
2007-12-12 22:03:00,112.18,112.18,112.17,112.18,1947599998.0
2007-12-12 22:04:00,111.98,111.98,111.94,111.97,1947599998.0
2007-12-12 22:05:00,111.97,112.01,111.96,111.97,2045699999.0
2007-12-12 22:06:00,112.17,112.17,112.17,112.17,1451399994.0
2007-12-12 22:07:00,112.16,112.18,112.16,112.17,1451399994.0
2007-12-12 22:08:00,112.18,112.18,112.17,112.17,1451399994.0
2007-12-12 22:09:00,112.18,112.18,112.17,112.18,1451399994.0
2007-12-12 22:11:00,112.21,112.22,112.19,112.19,1451399994.0
2007-12-12 22:12:00,112.2,112.2,112.19,112.2,1451399994.0
2007-12-12 22:13:00,112.21,112.21,112.16,112.16,1451399994.0
2007-12-12 22:14:00,112.17,112.18,112.17,112.17,1451399994.0
2007-12-12 22:15:00,112.18,112.18,112.17,112.17,1451399994.0
2007-12-12 22:16:00,112.18,112.2,112.18,112.2,1451399994.0
2007-12-12 22:17:00,112.22,112.22,112.18,112.21,1451399994.0
2007-12-12 22:18:00,112.22,112.22,112.21,112.21,1451399994.0
2007-12-12 22:19:00,112.22,112.22,112.21,112.22,1451399994.0
2007-12-12 22:20:00,111.93,111.99,111.93,111.96,1451399994.0
2007-12-12 22:21:00,112.2,112.2,112.2,112.2,2097399998.0
2007-12-12 22:23:00,111.99,111.99,111.94,111.95,2097399998.0
2007-12-12 22:24:00,112.22,112.22,112.18,112.18,1183780008.0
2007-12-12 22:25:00,112.19,112.19,112.17,112.17,1183780008.0
2007-12-12 22:26:00,112.16,112.19,112.16,112.18,1183780008.0
2007-12-12 22:27:00,111.96,111.97,111.95,111.96,1183780008.0
2007-12-12 22:28:00,111.96,112.05,111.96,112.04,1885900004.0
2007-12-12 22:29:00,112.18,112.18,112.18,112.18,2083199989.0
2007-12-12 22:30:00,112.19,112.19,112.18,112.19,2083199989.0
2007-12-12 22:31:00,112.18,112.2,112.15,112.15,2083199989.0
2007-12-12 22:32:00,112.16,112.18,112.14,112.17,2083199989.0
2007-12-12 22:33:00,112.16,112.16,112.16,112.16,2083199989.0
2007-12-12 22:34:00,112.15,112.17,112.15,112.15,2083199989.0
2007-12-12 22:35:00,112.16,112.17,112.14,112.17,2083199989.0
2007-12-12 22:36:00,112.18,112.18,112.15,112.16,2083199989.0
2007-12-12 22:37:00,112.15,112.15,112.13,112.15,2083199989.0
2007-12-12 22:38:00,112.14,112.17,112.14,112.16,2083199989.0
2007-12-12 22:39:00,112.15,112.15,112.15,112.15,2083199989.0
2007-12-12 22:40:00,112.17,112.17,112.14,112.14,2083199989.0
2007-12-12 22:41:00,112.12,112.15,112.12,112.13,2083199989.0
2007-12-12 22:42:00,112.12,112.12,112.11,112.11,2083199989.0
2007-12-12 22:43:00,112.12,112.14,112.12,112.14,2083199989.0
2007-12-12 22:44:00,112.13,112.14,112.13,112.14,2083199989.0
2007-12-12 22:45:00,112.11,112.12,112.11,112.12,2083199989.0
2007-12-12 22:46:00,112.13,112.14,112.12,112.13,2083199989.0
2007-12-12 22:47:00,112.14,112.14,112.13,112.13,2083199989.0
2007-12-12 22:48:00,112.12,112.13,112.11,112.11,2083199989.0
2007-12-12 22:49:00,112.1,112.14,112.09,112.13,2083199989.0
2007-12-12 22:50:00,112.09,112.11,112.055,112.09,2083199989.0
2007-12-12 22:51:00,112.09,112.12,112.07,112.11,1649399997.0
2007-12-12 22:52:00,112.2,112.23,112.2,112.22,1495200001.0
2007-12-12 22:53:00,112.21,112.23,112.21,112.22,1495200001.0
2007-12-12 22:54:00,112.21,112.22,112.21,112.22,1495200001.0
2007-12-12 22:55:00,112.23,112.23,112.23,112.23,1495200001.0
2007-12-12 22:56:00,112.22,112.23,112.22,112.23,1495200001.0
2007-12-12 22:57:00,112.22,112.22,112.21,112.21,1495200001.0
2007-12-12 22:58:00,112.22,112.23,112.21,112.21,1495200001.0
2007-12-12 22:59:00,112.18,112.19,112.16,112.16,1495200001.0
2007-12-12 23:00:00,112.16,112.19,112.16,112.19,1382599998.0
2007-12-12 23:01:00,112.19,112.2,112.18,112.19,623599999.0
2007-12-12 23:02:00,112.19,112.19,112.175,112.18,1908500010.0
2007-12-12 23:03:00,112.18,112.185,112.175,112.175,1275999998.0
2007-12-12 23:04:00,112.175,112.2,112.17,112.19,1757599988.0
2007-12-12 23:05:00,112.19,112.19,112.185,112.19,374400000.0
2007-12-12 23:06:00,112.19,112.19,112.17,112.17,586400000.0
2007-12-12 23:07:00,112.17,112.19,112.17,112.18,1257600000.0
2007-12-12 23:08:00,112.18,112.19,112.18,112.18,716000007.0
2007-12-12 23:09:00,112.18,112.195,112.16,112.185,1461200009.0
2007-12-12 23:10:00,112.185,112.2,112.185,112.2,317800002.0
2007-12-12 23:11:00,112.2,112.225,112.2,112.2,671600005.0
2007-12-12 23:12:00,112.2,112.21,112.2,112.205,671599989.0
2007-12-12 23:13:00,112.205,112.21,112.17,112.17,555399996.0
2007-12-12 23:14:00,112.17,112.19,112.17,112.175,1215299998.0
2007-12-12 23:15:00,112.18,112.19,112.18,112.18,448800008.0
2007-12-12 23:16:00,112.18,112.205,112.18,112.205,313700005.0
2007-12-12 23:17:00,112.205,112.23,112.195,112.23,908199997.0
2007-12-12 23:18:00,112.23,112.24,112.205,112.21,268000000.0
2007-12-12 23:19:00,112.21,112.24,112.205,112.215,558999998.0
2007-12-12 23:20:00,112.215,112.24,112.215,112.22,1057499996.0
2007-12-12 23:21:00,112.22,112.22,112.2,112.205,897600017.0
2007-12-12 23:22:00,112.205,112.22,112.2,112.22,360499997.0
2007-12-12 23:23:00,112.22,112.22,112.205,112.205,145199994.0
2007-12-12 23:24:00,112.21,112.21,112.19,112.2,448100000.0
2007-12-12 23:25:00,112.2,112.2,112.175,112.19,1655800003.0
2007-12-12 23:26:00,112.18,112.19,112.175,112.18,380699998.0
2007-12-12 23:27:00,112.18,112.18,112.18,112.18,460799988.0
2007-12-12 23:28:00,112.18,112.18,112.18,112.18,37600000.0
2007-12-12 23:29:00,112.18,112.18,112.18,112.18,19200000.0
2007-12-12 23:30:00,112.18,112.18,112.18,112.18,632000004.0
2007-12-12 23:31:00,112.18,112.19,112.17,112.17,1156799982.0
2007-12-12 23:32:00,112.17,112.18,112.15,112.18,1065300001.0
2007-12-12 23:33:00,112.18,112.18,112.155,112.155,462299993.0
2007-12-12 23:34:00,112.155,112.17,112.15,112.16,1342599995.0
2007-12-12 23:35:00,112.16,112.17,112.15,112.16,841600010.0
2007-12-12 23:36:00,112.16,112.17,112.155,112.16,544200005.0
2007-12-12 23:37:00,112.17,112.17,112.15,112.17,555899998.0
2007-12-12 23:38:00,112.17,112.17,112.155,112.16,724000000.0
2007-12-12 23:39:00,112.16,112.18,112.145,112.145,482299996.0
2007-12-12 23:40:00,112.145,112.17,112.145,112.15,320400000.0
2007-12-12 23:41:00,112.14,112.16,112.12,112.14,1212999997.0
2007-12-12 23:42:00,112.14,112.14,112.13,112.13,126600000.0
2007-12-12 23:43:00,112.13,112.14,112.13,112.14,388799998.0
2007-12-12 23:44:00,112.14,112.14,112.12,112.12,237800006.0
2007-12-12 23:45:00,112.12,112.13,112.12,112.13,519199994.0
2007-12-12 23:46:00,112.13,112.15,112.13,112.14,337199999.0
2007-12-12 23:47:00,112.14,112.15,112.12,112.14,405599997.0
2007-12-12 23:48:00,112.14,112.14,112.12,112.13,1436899991.0
2007-12-12 23:49:00,112.13,112.15,112.1,112.15,915849995.0
2007-12-12 23:50:00,112.15,112.17,112.135,112.17,768300003.0
2007-12-12 23:51:00,112.17,112.25,112.16,112.24,361100000.0
2007-12-12 23:52:00,112.23,112.24,112.22,112.24,433200003.0
2007-12-12 23:53:00,112.24,112.24,112.22,112.22,571199998.0
2007-12-12 23:54:00,112.22,112.23,112.22,112.22,133500000.0
2007-12-12 23:55:00,112.22,112.23,112.215,112.225,230800000.0
2007-12-12 23:56:00,112.225,112.23,112.215,112.22,391399996.0
2007-12-12 23:57:00,112.22,112.23,112.21,112.21,400000000.0
2007-12-12 23:59:00,112.22,112.25,112.22,112.22,478399999.0
2007-12-13 00:00:00,112.22,112.23,112.17,112.18,287800000.0
2007-12-13 00:01:00,112.18,112.18,112.16,112.17,889700000.0
2007-12-13 00:02:00,112.17,112.18,112.15,112.16,720100000.0
2007-12-13 00:03:00,112.16,112.18,112.16,112.18,135700000.0
2007-12-13 00:04:00,112.18,112.18,112.17,112.17,89300000.0
2007-12-13 00:05:00,112.17,112.2,112.17,112.18,557600000.0
2007-12-13 00:06:00,112.18,112.18,112.18,112.18,49700000.0
2007-12-13 00:07:00,112.18,112.19,112.18,112.18,279500000.0
2007-12-13 00:08:00,112.18,112.21,112.18,112.19,712800000.0
2007-12-13 00:09:00,112.19,112.19,112.17,112.17,501599992.0
2007-12-13 00:10:00,112.17,112.17,112.13,112.13,495399992.0
2007-12-13 00:11:00,112.13,112.14,112.12,112.12,543199981.0
2007-12-13 00:12:00,112.12,112.14,112.12,112.14,232300002.0
2007-12-13 00:13:00,112.14,112.15,112.12,112.12,142199999.0
2007-12-13 00:14:00,112.13,112.13,112.12,112.12,19000000.0
2007-12-13 00:15:00,112.12,112.15,112.12,112.12,389000000.0
2007-12-13 00:16:00,112.12,112.12,112.12,112.12,9400000.0
2007-12-13 00:17:00,112.14,112.14,112.14,112.14,100000.0
2007-12-13 00:18:00,112.14,112.14,112.08,112.08,165500000.0
2007-12-13 00:19:00,112.09,112.09,112.07,112.07,180300000.0
2007-12-13 00:20:00,112.07,112.07,112.06,112.07,24500000.0
2007-12-13 00:21:00,112.06,112.06,112.06,112.06,84800000.0
2007-12-13 00:22:00,112.06,112.11,112.03,112.11,555300001.0
2007-12-13 00:23:00,112.11,112.11,112.05,112.07,449900004.0
2007-12-13 00:24:00,112.08,112.08,112.06,112.06,40600000.0
2007-12-13 00:25:00,112.07,112.07,112.07,112.07,6000000.0
2007-12-13 00:26:00,112.07,112.07,112.07,112.07,1000000.0
2007-12-13 00:27:00,112.07,112.08,112.07,112.08,39200000.0
2007-12-13 00:28:00,112.08,112.1,112.07,112.1,58800000.0
2007-12-13 00:29:00,112.1,112.105,112.09,112.105,22600000.0
2007-12-13 00:30:00,112.105,112.115,112.095,112.1,132500000.0
2007-12-13 00:31:00,112.1,112.12,112.075,112.12,100500000.0
2007-12-13 00:32:00,112.12,112.12,112.085,112.09,61000000.0
2007-12-13 00:33:00,112.11,112.11,112.1,112.105,14100000.0
2007-12-13 00:34:00,112.115,112.125,112.115,112.115,29500000.0
2007-12-13 00:35:00,112.125,112.155,112.12,112.155,207600000.0
2007-12-13 00:36:00,112.155,112.155,112.15,112.15,59000000.0
2007-12-13 00:37:00,112.15,112.155,112.145,112.15,79700000.0
2007-12-13 00:38:00,112.15,112.15,112.145,112.15,67200000.0
2007-12-13 00:39:00,112.15,112.15,112.15,112.15,56400000.0
2007-12-13 00:40:00,112.15,112.15,112.15,112.15,17600000.0
2007-12-13 00:41:00,112.15,112.175,112.15,112.17,19600000.0
2007-12-13 00:42:00,112.17,112.17,112.17,112.17,81600000.0
2007-12-13 00:43:00,112.17,112.175,112.17,112.17,79100000.0
2007-12-13 00:44:00,112.17,112.175,112.165,112.175,52900000.0
2007-12-13 00:45:00,112.18,112.18,112.175,112.175,134100000.0
2007-12-13 00:46:00,112.175,112.19,112.175,112.185,146000000.0
2007-12-13 00:47:00,112.185,112.205,112.18,112.2,166700000.0
2007-12-13 00:48:00,112.2,112.205,112.2,112.205,58500000.0
2007-12-13 00:49:00,112.205,112.215,112.195,112.21,70600000.0
2007-12-13 00:50:00,112.215,112.215,112.185,112.19,163000000.0
2007-12-13 00:51:00,112.185,112.195,112.185,112.19,38700000.0
2007-12-13 00:52:00,112.195,112.2,112.19,112.2,17500000.0
2007-12-13 00:53:00,112.2,112.2,112.185,112.19,64000000.0
2007-12-13 00:54:00,112.19,112.19,112.19,112.19,40000000.0
2007-12-13 00:55:00,112.19,112.205,112.19,112.2,14300000.0
2007-12-13 00:56:00,112.195,112.205,112.195,112.205,2400000.0
2007-12-13 00:57:00,112.2,112.21,112.2,112.205,104500000.0
2007-12-13 00:58:00,112.205,112.205,112.2,112.2,29800000.0
2007-12-13 00:59:00,112.2,112.21,112.2,112.21,57400000.0
2007-12-13 01:00:00,112.21,112.21,112.195,112.205,111700000.0
2007-12-13 01:01:00,112.205,112.205,112.2,112.2,60600000.0
2007-12-13 01:02:00,112.2,112.205,112.2,112.2,127000000.0
2007-12-13 01:03:00,112.205,112.205,112.19,112.2,34000000.0
2007-12-13 01:04:00,112.2,112.21,112.19,112.195,48700000.0
2007-12-13 01:05:00,112.195,112.2,112.195,112.2,58000000.0
2007-12-13 01:06:00,112.2,112.2,112.175,112.18,26100000.0
2007-12-13 01:07:00,112.175,112.18,112.14,112.14,174800000.0
2007-12-13 01:08:00,112.14,112.155,112.135,112.14,228299999.0
2007-12-13 01:09:00,112.145,112.16,112.145,112.155,45300000.0
2007-12-13 01:10:00,112.15,112.15,112.125,112.13,68400000.0
2007-12-13 01:11:00,112.13,112.13,112.075,112.115,101800000.0
2007-12-13 01:12:00,112.105,112.115,112.105,112.115,10300000.0
2007-12-13 01:13:00,112.11,112.115,112.105,112.11,72600000.0
2007-12-13 01:14:00,112.11,112.11,112.1,112.1,77100000.0
2007-12-13 01:15:00,112.1,112.16,112.1,112.135,141300000.0
2007-12-13 01:16:00,112.135,112.19,112.13,112.17,303399998.0
2007-12-13 01:17:00,112.17,112.185,112.15,112.155,232800000.0
2007-12-13 01:18:00,112.155,112.165,112.15,112.16,141600000.0
2007-12-13 01:19:00,112.16,112.17,112.16,112.16,158500000.0
2007-12-13 01:20:00,112.18,112.18,112.16,112.16,53200000.0
2007-12-13 01:21:00,112.16,112.16,112.12,112.13,80800000.0
2007-12-13 01:22:00,112.125,112.155,112.125,112.155,167699999.0
2007-12-13 01:23:00,112.15,112.165,112.14,112.145,231600000.0
2007-12-13 01:24:00,112.145,112.16,112.135,112.145,295399999.0
2007-12-13 01:25:00,112.14,112.17,112.135,112.165,126800000.0
2007-12-13 01:26:00,112.165,112.165,112.125,112.155,72500000.0
2007-12-13 01:27:00,112.155,112.16,112.15,112.15,58100000.0
2007-12-13 01:28:00,112.155,112.155,112.15,112.155,6600000.0
2007-12-13 01:29:00,112.155,112.155,112.13,112.15,64600000.0
2007-12-13 01:30:00,112.135,112.14,112.135,112.14,69200000.0
2007-12-13 01:31:00,112.135,112.14,112.135,112.14,142600000.0
2007-12-13 01:32:00,112.14,112.14,112.13,112.13,118000000.0
2007-12-13 01:33:00,112.13,112.13,112.12,112.125,41500000.0
2007-12-13 01:34:00,112.12,112.13,112.12,112.13,27800000.0
2007-12-13 01:35:00,112.13,112.14,112.12,112.14,33000000.0
2007-12-13 01:36:00,112.135,112.135,112.12,112.125,83000000.0
2007-12-13 01:37:00,112.125,112.125,112.12,112.125,60300000.0
2007-12-13 01:38:00,112.125,112.125,112.12,112.12,118400000.0
2007-12-13 01:39:00,112.12,112.13,112.12,112.13,23200000.0
2007-12-13 01:40:00,112.13,112.13,112.12,112.125,137800001.0
2007-12-13 01:41:00,112.125,112.125,112.115,112.115,200400000.0
2007-12-13 01:42:00,112.115,112.115,112.11,112.11,54400002.0
2007-12-13 01:43:00,112.115,112.115,112.11,112.11,22600000.0
2007-12-13 01:44:00,112.11,112.145,112.11,112.135,205000000.0
2007-12-13 01:45:00,112.135,112.145,112.13,112.14,309400000.0
2007-12-13 01:46:00,112.14,112.145,112.125,112.145,96600000.0
2007-12-13 01:47:00,112.145,112.145,112.13,112.14,310299995.0
2007-12-13 01:48:00,112.14,112.15,112.135,112.145,383300006.0
2007-12-13 01:49:00,112.145,112.145,112.115,112.12,292100006.0
2007-12-13 01:50:00,112.115,112.125,112.11,112.12,46900000.0
2007-12-13 01:51:00,112.12,112.12,112.095,112.11,200399995.0
2007-12-13 01:52:00,112.105,112.12,112.09,112.095,126100000.0
2007-12-13 01:53:00,112.095,112.095,112.085,112.085,13500000.0
2007-12-13 01:54:00,112.08,112.1,112.055,112.055,179800000.0
2007-12-13 01:55:00,112.06,112.075,111.995,112.025,366600000.0
2007-12-13 01:56:00,112.03,112.06,112.02,112.035,474200004.0
2007-12-13 01:57:00,112.035,112.06,111.995,112.015,661900002.0
2007-12-13 01:58:00,112.015,112.03,112.015,112.025,218900004.0
2007-12-13 01:59:00,112.025,112.03,112.01,112.02,54600000.0
2007-12-13 02:00:00,112.025,112.03,112.0,112.0,131599999.0
2007-12-13 02:01:00,112.0,112.03,112.0,112.03,201400000.0
2007-12-13 02:02:00,112.03,112.03,111.955,111.985,293300000.0
2007-12-13 02:03:00,112.0,112.0,111.93,111.94,361000002.0
2007-12-13 02:04:00,111.94,111.97,111.94,111.955,287100000.0
2007-12-13 02:05:00,111.955,111.955,111.89,111.915,281200000.0
2007-12-13 02:06:00,111.91,111.92,111.895,111.915,706299998.0
2007-12-13 02:07:00,111.915,111.92,111.91,111.91,49800000.0
2007-12-13 02:08:00,111.91,111.92,111.885,111.91,696299999.0
2007-12-13 02:09:00,111.91,111.93,111.905,111.92,93299998.0
2007-12-13 02:10:00,111.925,111.94,111.92,111.935,47200000.0
2007-12-13 02:11:00,111.935,111.96,111.93,111.935,914999995.0
2007-12-13 02:12:00,111.935,111.955,111.93,111.95,423499997.0
2007-12-13 02:13:00,111.95,111.96,111.935,111.935,459999997.0
2007-12-13 02:14:00,111.935,111.935,111.91,111.92,90800000.0
2007-12-13 02:15:00,111.92,111.93,111.91,111.93,100700000.0
2007-12-13 02:16:00,111.925,111.93,111.91,111.91,171600000.0
2007-12-13 02:17:00,111.91,111.91,111.88,111.89,232000000.0
2007-12-13 02:18:00,111.89,111.9,111.865,111.875,570799991.0
2007-12-13 02:19:00,111.88,111.89,111.875,111.89,349300001.0
2007-12-13 02:20:00,111.89,111.9,111.875,111.89,126500000.0
2007-12-13 02:21:00,111.89,111.93,111.89,111.93,232200000.0
2007-12-13 02:22:00,111.93,111.93,111.91,111.915,120300000.0
2007-12-13 02:23:00,111.915,111.915,111.87,111.89,171000000.0
2007-12-13 02:24:00,111.89,111.895,111.89,111.89,175900000.0
2007-12-13 02:25:00,111.89,111.905,111.875,111.88,778400002.0
2007-12-13 02:26:00,111.88,111.885,111.88,111.885,110900000.0
2007-12-13 02:27:00,111.875,111.895,111.87,111.88,400500001.0
2007-12-13 02:28:00,111.88,111.9,111.88,111.895,264300000.0
2007-12-13 02:29:00,111.9,111.905,111.89,111.9,136300002.0
2007-12-13 02:30:00,111.9,111.925,111.9,111.925,77100000.0
2007-12-13 02:31:00,111.925,111.945,111.92,111.935,153500000.0
2007-12-13 02:32:00,111.935,111.94,111.92,111.94,138300000.0
2007-12-13 02:33:00,111.94,111.95,111.935,111.935,143199998.0
2007-12-13 02:34:00,111.94,111.95,111.93,111.94,291900000.0
2007-12-13 02:35:00,111.935,111.94,111.905,111.92,644900000.0
2007-12-13 02:36:00,111.92,111.94,111.915,111.935,482300000.0
2007-12-13 02:37:00,111.935,111.94,111.92,111.92,92700000.0
2007-12-13 02:38:00,111.925,111.925,111.905,111.905,149200001.0
2007-12-13 02:39:00,111.905,111.915,111.875,111.88,560550001.0
2007-12-13 02:40:00,111.88,111.885,111.855,111.87,350600000.0
2007-12-13 02:41:00,111.87,111.885,111.86,111.88,172700000.0
2007-12-13 02:42:00,111.88,111.895,111.87,111.895,131900000.0
2007-12-13 02:43:00,111.895,111.92,111.895,111.91,26000000.0
2007-12-13 02:44:00,111.915,111.915,111.895,111.895,80100002.0
2007-12-13 02:45:00,111.91,111.92,111.9,111.915,214300000.0
2007-12-13 02:46:00,111.915,111.92,111.91,111.915,75800000.0
2007-12-13 02:47:00,111.915,111.915,111.9,111.91,38400000.0
2007-12-13 02:48:00,111.91,111.92,111.91,111.91,74600000.0
2007-12-13 02:49:00,111.905,111.91,111.855,111.875,423900000.0
2007-12-13 02:50:00,111.875,111.89,111.86,111.89,178500002.0
2007-12-13 02:51:00,111.89,111.905,111.88,111.9,267300000.0
2007-12-13 02:52:00,111.895,111.9,111.885,111.9,357400000.0
2007-12-13 02:53:00,111.9,111.925,111.895,111.915,565100000.0
2007-12-13 02:54:00,111.915,111.93,111.9,111.92,74000000.0
2007-12-13 02:55:00,111.92,111.94,111.915,111.925,1016899991.0
2007-12-13 02:56:00,111.925,111.935,111.9,111.905,1113599999.0
2007-12-13 02:57:00,111.905,111.91,111.89,111.91,425600009.0
2007-12-13 02:58:00,111.91,111.91,111.885,111.885,112400000.0
2007-12-13 02:59:00,111.89,111.9,111.88,111.88,105900000.0
2007-12-13 03:00:00,111.88,111.895,111.87,111.875,326399998.0
2007-12-13 03:01:00,111.885,111.89,111.88,111.885,26300000.0
2007-12-13 03:02:00,111.88,111.905,111.875,111.9,333499994.0
2007-12-13 03:03:00,111.9,111.9,111.885,111.885,125900000.0
2007-12-13 03:04:00,111.885,111.9,111.88,111.89,14000000.0
2007-12-13 03:05:00,111.89,111.895,111.88,111.89,312299996.0
2007-12-13 03:06:00,111.89,111.89,111.89,111.89,189300000.0
2007-12-13 03:07:00,111.89,111.895,111.89,111.89,214000000.0
2007-12-13 03:08:00,111.89,111.895,111.885,111.89,656600005.0
2007-12-13 03:09:00,111.89,111.905,111.885,111.905,187400000.0
2007-12-13 03:10:00,111.905,111.95,111.9,111.95,42700000.0
2007-12-13 03:11:00,111.95,111.995,111.94,111.985,73800000.0
2007-12-13 03:12:00,111.985,111.995,111.98,111.985,47650000.0
2007-12-13 03:13:00,111.99,112.0,111.97,112.0,26700000.0
2007-12-13 03:14:00,112.0,112.01,111.99,112.0,409400000.0
2007-12-13 03:15:00,112.0,112.005,111.99,112.0,135900000.0
2007-12-13 03:16:00,112.0,112.04,112.0,112.025,173500000.0
2007-12-13 03:17:00,112.03,112.04,112.03,112.03,111600000.0
2007-12-13 03:18:00,112.03,112.03,112.02,112.02,22100000.0
2007-12-13 03:19:00,112.02,112.02,111.98,111.98,107100000.0
2007-12-13 03:20:00,111.98,111.98,111.95,111.955,224100000.0
2007-12-13 03:21:00,111.945,111.95,111.935,111.94,270200000.0
2007-12-13 03:22:00,111.935,111.945,111.925,111.925,264700001.0
2007-12-13 03:23:00,111.93,111.945,111.92,111.92,74200000.0
2007-12-13 03:24:00,111.92,111.93,111.91,111.915,359300001.0
2007-12-13 03:25:00,111.92,111.925,111.905,111.905,29600000.0
2007-12-13 03:26:00,111.905,111.915,111.905,111.905,128000000.0
2007-12-13 03:27:00,111.91,111.92,111.905,111.92,278600000.0
2007-12-13 03:28:00,111.915,111.93,111.915,111.93,142400000.0
2007-12-13 03:29:00,111.93,111.93,111.915,111.915,90200000.0
2007-12-13 03:30:00,111.91,111.94,111.905,111.935,238600000.0
2007-12-13 03:31:00,111.935,111.935,111.925,111.93,33400000.0
2007-12-13 03:32:00,111.92,111.93,111.92,111.93,60800000.0
2007-12-13 03:33:00,111.93,111.945,111.93,111.94,21600000.0
2007-12-13 03:34:00,111.94,111.95,111.935,111.94,366900002.0
2007-12-13 03:35:00,111.94,111.945,111.94,111.94,3600000.0
2007-12-13 03:36:00,111.93,111.95,111.925,111.95,374700004.0
2007-12-13 03:37:00,111.95,111.95,111.94,111.94,137700000.0
2007-12-13 03:38:00,111.93,111.95,111.93,111.945,98399999.0
2007-12-13 03:39:00,111.945,111.945,111.925,111.925,154600002.0
2007-12-13 03:40:00,111.93,111.935,111.915,111.92,189499999.0
2007-12-13 03:41:00,111.92,111.92,111.92,111.92,7400000.0
2007-12-13 03:42:00,111.92,111.92,111.915,111.915,10400000.0
2007-12-13 03:43:00,111.915,111.92,111.915,111.92,11100000.0
2007-12-13 03:44:00,111.92,111.92,111.89,111.9,109500000.0
2007-12-13 03:45:00,111.895,111.92,111.89,111.91,433699996.0
2007-12-13 03:46:00,111.91,111.91,111.89,111.895,196100000.0
2007-12-13 03:47:00,111.895,111.92,111.89,111.91,473499997.0
2007-12-13 03:48:00,111.91,111.915,111.91,111.91,8400000.0
2007-12-13 03:49:00,111.91,111.93,111.91,111.915,282599996.0
2007-12-13 03:50:00,111.915,111.915,111.885,111.9,166000000.0
2007-12-13 03:51:00,111.9,111.9,111.885,111.89,86600000.0
2007-12-13 03:52:00,111.89,111.905,111.89,111.9,10900000.0
2007-12-13 03:53:00,111.9,111.9,111.88,111.89,111100000.0
2007-12-13 03:54:00,111.89,111.89,111.87,111.87,107500000.0
2007-12-13 03:55:00,111.87,111.875,111.86,111.87,222399998.0
2007-12-13 03:56:00,111.87,111.88,111.865,111.88,200000001.0
2007-12-13 03:57:00,111.875,111.89,111.875,111.88,28800000.0
2007-12-13 03:58:00,111.88,111.89,111.87,111.88,70400000.0
2007-12-13 03:59:00,111.88,111.88,111.855,111.855,90500000.0
2007-12-13 04:00:00,111.86,111.88,111.86,111.87,201900000.0
2007-12-13 04:01:00,111.87,111.875,111.87,111.875,29400000.0
2007-12-13 04:02:00,111.865,111.88,111.86,111.87,125999998.0
2007-12-13 04:03:00,111.87,111.875,111.855,111.875,83600000.0
2007-12-13 04:04:00,111.875,111.88,111.865,111.88,285900000.0
2007-12-13 04:05:00,111.88,111.88,111.86,111.87,170299998.0
2007-12-13 04:06:00,111.87,111.875,111.87,111.87,73300000.0
2007-12-13 04:07:00,111.87,111.88,111.86,111.865,202300000.0
2007-12-13 04:08:00,111.87,111.87,111.855,111.87,275850000.0
2007-12-13 04:09:00,111.87,111.875,111.86,111.865,318700004.0
2007-12-13 04:10:00,111.865,111.87,111.835,111.85,190500000.0
2007-12-13 04:11:00,111.85,111.85,111.83,111.84,231800000.0
2007-12-13 04:12:00,111.84,111.84,111.81,111.825,185000000.0
2007-12-13 04:13:00,111.825,111.84,111.82,111.83,202300000.0
2007-12-13 04:14:00,111.835,111.85,111.835,111.85,24300000.0
2007-12-13 04:15:00,111.85,111.88,111.85,111.865,66100000.0
2007-12-13 04:16:00,111.865,111.87,111.835,111.835,86400000.0
2007-12-13 04:17:00,111.835,111.84,111.835,111.84,8900000.0
2007-12-13 04:18:00,111.84,111.855,111.84,111.85,54600000.0
2007-12-13 04:19:00,111.85,111.875,111.845,111.875,247900001.0
2007-12-13 04:20:00,111.875,111.9,111.875,111.895,52800000.0
2007-12-13 04:21:00,111.895,111.91,111.895,111.91,49400000.0
2007-12-13 04:22:00,111.91,111.925,111.895,111.905,184000000.0
2007-12-13 04:23:00,111.905,111.915,111.9,111.915,63700000.0
2007-12-13 04:24:00,111.915,111.92,111.9,111.9,189200000.0
2007-12-13 04:25:00,111.9,111.91,111.895,111.905,75200000.0
2007-12-13 04:26:00,111.905,111.915,111.9,111.9,56500000.0
2007-12-13 04:27:00,111.905,111.925,111.905,111.91,48900000.0
2007-12-13 04:28:00,111.91,111.91,111.9,111.91,37800000.0
2007-12-13 04:29:00,111.91,111.91,111.905,111.91,20100000.0
2007-12-13 04:30:00,111.91,111.93,111.905,111.925,87600000.0
2007-12-13 04:31:00,111.925,111.935,111.92,111.92,28800000.0
2007-12-13 04:32:00,111.92,111.925,111.905,111.915,92100000.0
2007-12-13 04:33:00,111.91,111.91,111.905,111.91,144700000.0
2007-12-13 04:34:00,111.905,111.915,111.9,111.915,13700000.0
2007-12-13 04:35:00,111.91,111.93,111.91,111.915,38000000.0
2007-12-13 04:36:00,111.92,111.96,111.915,111.935,280800000.0
2007-12-13 04:37:00,111.94,111.945,111.925,111.93,33000000.0
2007-12-13 04:38:00,111.93,111.93,111.905,111.92,26900000.0
2007-12-13 04:39:00,111.92,111.94,111.915,111.94,270499999.0
2007-12-13 04:40:00,111.94,111.94,111.93,111.93,10500000.0
2007-12-13 04:41:00,111.93,111.935,111.93,111.935,70400000.0
2007-12-13 04:42:00,111.935,111.94,111.925,111.94,72600000.0
2007-12-13 04:43:00,111.94,111.945,111.93,111.935,124200002.0
2007-12-13 04:44:00,111.935,111.95,111.925,111.945,152700000.0
2007-12-13 04:45:00,111.945,111.95,111.935,111.935,37300000.0
2007-12-13 04:46:00,111.935,111.94,111.93,111.94,13000000.0
2007-12-13 04:47:00,111.94,111.94,111.93,111.94,101300000.0
2007-12-13 04:48:00,111.935,111.965,111.93,111.965,46700000.0
2007-12-13 04:49:00,111.97,111.98,111.955,111.955,104200000.0
2007-12-13 04:50:00,111.955,111.96,111.945,111.955,62900000.0
2007-12-13 04:51:00,111.955,111.965,111.955,111.96,17800000.0
2007-12-13 04:52:00,111.96,111.97,111.95,111.955,91100000.0
2007-12-13 04:53:00,111.95,111.96,111.95,111.95,20900000.0
2007-12-13 04:54:00,111.95,111.95,111.93,111.94,211800000.0
2007-12-13 04:55:00,111.94,111.94,111.925,111.93,86800000.0
2007-12-13 04:56:00,111.93,111.94,111.93,111.935,62300000.0
2007-12-13 04:57:00,111.935,111.96,111.935,111.96,28800000.0
2007-12-13 04:58:00,111.96,111.96,111.935,111.935,117000000.0
2007-12-13 04:59:00,111.935,111.945,111.925,111.94,189800000.0
2007-12-13 05:00:00,111.94,111.955,111.935,111.955,314100000.0
2007-12-13 05:01:00,111.955,111.97,111.955,111.97,173000000.0
2007-12-13 05:02:00,111.97,111.97,111.97,111.97,45700000.0
2007-12-13 05:03:00,111.97,111.975,111.97,111.97,13400000.0
2007-12-13 05:04:00,111.96,111.98,111.96,111.975,127200001.0
2007-12-13 05:05:00,111.975,111.98,111.97,111.98,107100000.0
2007-12-13 05:06:00,111.98,111.98,111.97,111.97,46100000.0
2007-12-13 05:07:00,111.97,111.98,111.97,111.97,167000000.0
2007-12-13 05:08:00,111.97,111.98,111.965,111.98,301999998.0
2007-12-13 05:09:00,111.98,111.98,111.97,111.97,219900000.0
2007-12-13 05:10:00,111.97,111.99,111.97,111.985,266469998.0
2007-12-13 05:11:00,111.985,111.99,111.975,111.985,26630000.0
2007-12-13 05:12:00,111.985,111.99,111.97,111.97,140360000.0
2007-12-13 05:13:00,111.97,111.97,111.97,111.97,5900000.0
2007-12-13 05:14:00,111.97,111.98,111.96,111.965,74399999.0
2007-12-13 05:15:00,111.965,111.965,111.945,111.95,31100000.0
2007-12-13 05:16:00,111.95,111.96,111.945,111.955,373299999.0
2007-12-13 05:17:00,111.955,111.96,111.95,111.96,68500000.0
2007-12-13 05:18:00,111.96,111.96,111.945,111.95,265300000.0
2007-12-13 05:19:00,111.95,111.96,111.95,111.955,121300000.0
2007-12-13 05:20:00,111.955,111.96,111.945,111.95,82700000.0
2007-12-13 05:21:00,111.94,111.95,111.94,111.95,15200000.0
2007-12-13 05:22:00,111.945,111.95,111.935,111.935,142700000.0
2007-12-13 05:23:00,111.94,111.945,111.94,111.945,6800000.0
2007-12-13 05:24:00,111.945,111.95,111.935,111.95,187800001.0
2007-12-13 05:25:00,111.95,111.95,111.94,111.945,14800000.0
2007-12-13 05:26:00,111.945,111.955,111.945,111.95,122799999.0
2007-12-13 05:27:00,111.95,111.96,111.95,111.96,170900000.0
2007-12-13 05:28:00,111.96,111.965,111.955,111.96,73200000.0
2007-12-13 05:29:00,111.96,111.96,111.955,111.96,101600000.0
2007-12-13 05:30:00,111.96,111.97,111.96,111.96,234300000.0
2007-12-13 05:31:00,111.96,111.965,111.95,111.95,91800000.0
2007-12-13 05:32:00,111.95,111.965,111.935,111.965,303600000.0
2007-12-13 05:33:00,111.965,111.97,111.96,111.97,35200000.0
2007-12-13 05:34:00,111.97,111.97,111.955,111.955,121199999.0
2007-12-13 05:35:00,111.96,111.96,111.96,111.96,51000000.0
2007-12-13 05:36:00,111.96,111.96,111.95,111.955,104400000.0
2007-12-13 05:37:00,111.955,111.975,111.95,111.97,102500000.0
2007-12-13 05:38:00,111.965,111.98,111.95,111.98,433100000.0
2007-12-13 05:39:00,111.98,111.99,111.975,111.985,69400000.0
2007-12-13 05:40:00,111.985,111.99,111.98,111.99,111200000.0
2007-12-13 05:41:00,111.99,111.99,111.97,111.97,81500000.0
2007-12-13 05:42:00,111.97,111.975,111.965,111.965,12400000.0
2007-12-13 05:43:00,111.965,111.97,111.95,111.96,63400000.0
2007-12-13 05:44:00,111.96,111.96,111.95,111.955,31000000.0
2007-12-13 05:45:00,111.96,111.96,111.95,111.955,39500000.0
2007-12-13 05:46:00,111.95,111.97,111.945,111.955,394500000.0
2007-12-13 05:47:00,111.955,111.96,111.95,111.95,26400000.0
2007-12-13 05:48:00,111.95,111.95,111.95,111.95,56800000.0
2007-12-13 05:49:00,111.95,111.95,111.945,111.945,26800000.0
2007-12-13 05:50:00,111.95,111.96,111.95,111.96,27900000.0
2007-12-13 05:51:00,111.95,111.97,111.95,111.97,108000000.0
2007-12-13 05:52:00,111.97,111.97,111.95,111.96,24000000.0
2007-12-13 05:53:00,111.955,111.965,111.955,111.96,20800000.0
2007-12-13 05:54:00,111.965,111.965,111.96,111.96,386700000.0
2007-12-13 05:55:00,111.96,111.96,111.955,111.955,30000000.0
2007-12-13 05:56:00,111.96,111.96,111.95,111.96,77000000.0
2007-12-13 05:57:00,111.96,111.97,111.95,111.97,105200000.0
2007-12-13 05:58:00,111.965,111.965,111.96,111.965,7900000.0
2007-12-13 05:59:00,111.965,111.97,111.955,111.955,56100000.0
2007-12-13 06:00:00,111.955,111.96,111.955,111.96,2200000.0
2007-12-13 06:01:00,111.96,111.96,111.96,111.96,500000.0
2007-12-13 06:02:00,111.955,111.965,111.955,111.955,106600000.0
2007-12-13 06:03:00,111.96,111.96,111.955,111.955,3600000.0
2007-12-13 06:04:00,111.955,111.96,111.94,111.94,22700000.0
2007-12-13 06:05:00,111.94,111.94,111.92,111.94,52900000.0
2007-12-13 06:06:00,111.94,111.955,111.93,111.95,201500000.0
2007-12-13 06:07:00,111.95,111.96,111.95,111.95,11400000.0
2007-12-13 06:08:00,111.95,111.95,111.935,111.94,101600000.0
2007-12-13 06:09:00,111.94,111.94,111.925,111.925,30700000.0
2007-12-13 06:10:00,111.925,111.925,111.905,111.92,50100000.0
2007-12-13 06:11:00,111.925,111.935,111.92,111.92,67699999.0
2007-12-13 06:12:00,111.92,111.93,111.92,111.92,50000000.0
2007-12-13 06:13:00,111.925,111.93,111.92,111.93,25900000.0
2007-12-13 06:14:00,111.93,111.93,111.93,111.93,47600000.0
2007-12-13 06:15:00,111.93,111.94,111.925,111.935,127400000.0
2007-12-13 06:16:00,111.935,111.94,111.93,111.94,5800000.0
2007-12-13 06:17:00,111.94,111.94,111.925,111.925,71100000.0
2007-12-13 06:18:00,111.925,111.935,111.925,111.935,8800000.0
2007-12-13 06:19:00,111.93,111.94,111.92,111.92,26300000.0
2007-12-13 06:20:00,111.93,111.94,111.93,111.935,188100000.0
2007-12-13 06:21:00,111.935,111.94,111.93,111.94,19400000.0
2007-12-13 06:22:00,111.94,111.94,111.925,111.935,99500000.0
2007-12-13 06:23:00,111.925,111.94,111.925,111.94,115200000.0
2007-12-13 06:24:00,111.935,111.935,111.93,111.93,3800000.0
2007-12-13 06:25:00,111.93,111.935,111.92,111.93,258600000.0
2007-12-13 06:26:00,111.93,111.94,111.925,111.93,184000001.0
2007-12-13 06:27:00,111.93,111.96,111.925,111.955,230300000.0
2007-12-13 06:28:00,111.96,111.96,111.935,111.955,198400000.0
2007-12-13 06:29:00,111.96,111.98,111.96,111.965,112700000.0
2007-12-13 06:30:00,111.97,111.98,111.97,111.97,44500000.0
2007-12-13 06:31:00,111.97,111.98,111.95,111.965,498700004.0
2007-12-13 06:32:00,111.965,111.97,111.95,111.95,129200000.0
2007-12-13 06:33:00,111.95,111.96,111.95,111.955,27400000.0
2007-12-13 06:34:00,111.955,111.96,111.94,111.94,32900000.0
2007-12-13 06:35:00,111.94,111.94,111.925,111.94,267200000.0
2007-12-13 06:36:00,111.935,111.94,111.915,111.93,236900000.0
2007-12-13 06:37:00,111.93,111.935,111.915,111.915,89300000.0
2007-12-13 06:38:00,111.915,111.92,111.91,111.92,224200000.0
2007-12-13 06:39:00,111.915,111.92,111.915,111.92,81000000.0
2007-12-13 06:40:00,111.925,111.935,111.92,111.93,321600000.0
2007-12-13 06:41:00,111.93,111.93,111.92,111.92,140500000.0
2007-12-13 06:42:00,111.92,111.925,111.92,111.92,28200000.0
2007-12-13 06:43:00,111.92,111.93,111.915,111.915,176500004.0
2007-12-13 06:44:00,111.92,111.92,111.915,111.915,78400000.0
2007-12-13 06:45:00,111.915,111.915,111.91,111.91,25400000.0
2007-12-13 06:46:00,111.915,111.915,111.91,111.91,166199999.0
2007-12-13 06:47:00,111.91,111.915,111.91,111.915,370799997.0
2007-12-13 06:48:00,111.915,111.915,111.91,111.91,500400000.0
2007-12-13 06:49:00,111.91,111.91,111.905,111.905,159399999.0
2007-12-13 06:50:00,111.905,111.905,111.89,111.9,30400000.0
2007-12-13 06:51:00,111.9,111.9,111.885,111.885,134800000.0
2007-12-13 06:52:00,111.89,111.895,111.88,111.885,318800011.0
2007-12-13 06:53:00,111.885,111.885,111.865,111.865,183200000.0
2007-12-13 06:54:00,111.87,111.885,111.87,111.87,209099994.0
2007-12-13 06:55:00,111.865,111.87,111.86,111.865,48300000.0
2007-12-13 06:56:00,111.865,111.89,111.865,111.89,38200000.0
2007-12-13 06:57:00,111.89,111.89,111.88,111.88,48200000.0
2007-12-13 06:58:00,111.88,111.88,111.85,111.85,39000000.0
2007-12-13 06:59:00,111.855,111.87,111.85,111.86,214000000.0
2007-12-13 07:00:00,111.855,111.87,111.855,111.86,156800001.0
2007-12-13 07:01:00,111.86,111.865,111.86,111.86,6200000.0
2007-12-13 07:02:00,111.85,111.86,111.845,111.85,149600003.0
2007-12-13 07:03:00,111.86,111.87,111.86,111.86,63500000.0
2007-12-13 07:04:00,111.85,111.86,111.845,111.85,406400005.0
2007-12-13 07:05:00,111.85,111.855,111.845,111.85,343800004.0
2007-12-13 07:06:00,111.85,111.85,111.85,111.85,534800000.0
2007-12-13 07:07:00,111.85,111.85,111.83,111.83,143000000.0
2007-12-13 07:08:00,111.83,111.84,111.825,111.825,517399999.0
2007-12-13 07:09:00,111.825,111.86,111.825,111.86,370500000.0
2007-12-13 07:10:00,111.855,111.86,111.845,111.855,255699998.0
2007-12-13 07:11:00,111.855,111.865,111.845,111.845,145300000.0
2007-12-13 07:12:00,111.845,111.855,111.845,111.85,105800000.0
2007-12-13 07:13:00,111.85,111.86,111.825,111.835,155900000.0
2007-12-13 07:14:00,111.835,111.84,111.83,111.83,69000000.0
2007-12-13 07:15:00,111.83,111.84,111.83,111.84,90700000.0
2007-12-13 07:16:00,111.835,111.84,111.835,111.835,26700000.0
2007-12-13 07:17:00,111.83,111.84,111.83,111.84,119299997.0
2007-12-13 07:18:00,111.84,111.84,111.83,111.835,38100000.0
2007-12-13 07:19:00,111.835,111.835,111.825,111.835,16800000.0
2007-12-13 07:20:00,111.835,111.835,111.83,111.83,10400000.0
2007-12-13 07:21:00,111.83,111.83,111.81,111.815,334700001.0
2007-12-13 07:22:00,111.815,111.825,111.81,111.82,347200000.0
2007-12-13 07:23:00,111.82,111.82,111.805,111.81,61800000.0
2007-12-13 07:24:00,111.81,111.82,111.8,111.8,92800000.0
2007-12-13 07:25:00,111.8,111.8,111.765,111.79,202600000.0
2007-12-13 07:26:00,111.79,111.795,111.74,111.75,80100000.0
2007-12-13 07:27:00,111.75,111.76,111.735,111.76,56200000.0
2007-12-13 07:28:00,111.76,111.76,111.75,111.755,36700000.0
2007-12-13 07:29:00,111.755,111.76,111.755,111.76,41200000.0
2007-12-13 07:30:00,111.75,111.76,111.75,111.76,59500000.0
2007-12-13 07:31:00,111.76,111.765,111.745,111.76,239599999.0
2007-12-13 07:32:00,111.755,111.755,111.735,111.74,47600000.0
2007-12-13 07:33:00,111.74,111.755,111.74,111.75,86500000.0
2007-12-13 07:34:00,111.75,111.76,111.75,111.76,28300000.0
2007-12-13 07:35:00,111.76,111.77,111.73,111.73,270600000.0
2007-12-13 07:36:00,111.73,111.745,111.72,111.72,39800000.0
2007-12-13 07:37:00,111.72,111.725,111.7,111.71,43300000.0
2007-12-13 07:38:00,111.71,111.71,111.69,111.7,240000000.0
2007-12-13 07:39:00,111.695,111.71,111.69,111.705,243000001.0
2007-12-13 07:40:00,111.705,111.71,111.69,111.705,158900000.0
2007-12-13 07:41:00,111.705,111.71,111.69,111.705,117400000.0
2007-12-13 07:42:00,111.705,111.705,111.66,111.66,41600000.0
2007-12-13 07:43:00,111.66,111.69,111.66,111.685,38200000.0
2007-12-13 07:44:00,111.685,111.71,111.675,111.705,146100000.0
2007-12-13 07:45:00,111.705,111.72,111.7,111.71,239700000.0
2007-12-13 07:46:00,111.71,111.76,111.705,111.755,444599998.0
2007-12-13 07:47:00,111.755,111.76,111.74,111.75,265100000.0
2007-12-13 07:48:00,111.745,111.77,111.745,111.755,63600000.0
2007-12-13 07:49:00,111.755,111.755,111.73,111.73,235200000.0
2007-12-13 07:50:00,111.73,111.73,111.715,111.72,37000000.0
2007-12-13 07:51:00,111.715,111.73,111.715,111.72,190400000.0
2007-12-13 07:52:00,111.72,111.73,111.72,111.73,61300000.0
2007-12-13 07:53:00,111.73,111.735,111.725,111.73,17300000.0
2007-12-13 07:54:00,111.735,111.74,111.72,111.725,61500000.0
2007-12-13 07:55:00,111.73,111.74,111.73,111.73,48000000.0
2007-12-13 07:56:00,111.73,111.735,111.725,111.73,134700000.0
2007-12-13 07:57:00,111.73,111.77,111.725,111.77,241400001.0
2007-12-13 07:58:00,111.77,111.79,111.735,111.74,145200000.0
2007-12-13 07:59:00,111.745,111.745,111.72,111.735,577600001.0
2007-12-13 08:00:00,111.73,111.79,111.73,111.74,258100000.0
2007-12-13 08:01:00,111.74,111.75,111.725,111.725,614200000.0
2007-12-13 08:02:00,111.73,111.74,111.72,111.725,173700000.0
2007-12-13 08:03:00,111.725,111.725,111.7,111.705,102100000.0
2007-12-13 08:04:00,111.705,111.71,111.7,111.7,243500000.0
2007-12-13 08:05:00,111.695,111.73,111.695,111.725,388399996.0
2007-12-13 08:06:00,111.725,111.755,111.725,111.75,68300000.0
2007-12-13 08:07:00,111.75,111.75,111.725,111.75,206700000.0
2007-12-13 08:08:00,111.75,111.76,111.735,111.75,447100000.0
2007-12-13 08:09:00,111.745,111.755,111.725,111.73,325199994.0
2007-12-13 08:10:00,111.73,111.8,111.72,111.79,314500000.0
2007-12-13 08:11:00,111.79,111.79,111.765,111.77,255100000.0
2007-12-13 08:12:00,111.77,111.78,111.76,111.76,329700003.0
2007-12-13 08:13:00,111.76,111.77,111.74,111.745,80900000.0
2007-12-13 08:14:00,111.75,111.75,111.74,111.745,152400000.0
2007-12-13 08:15:00,111.74,111.755,111.74,111.745,108700000.0
2007-12-13 08:16:00,111.745,111.78,111.74,111.765,121200000.0
2007-12-13 08:17:00,111.765,111.77,111.755,111.765,58900000.0
2007-12-13 08:18:00,111.765,111.77,111.76,111.77,18100000.0
2007-12-13 08:19:00,111.76,111.765,111.75,111.75,171399998.0
2007-12-13 08:20:00,111.75,111.75,111.73,111.73,81600000.0
2007-12-13 08:21:00,111.73,111.75,111.73,111.74,132400002.0
2007-12-13 08:22:00,111.74,111.75,111.74,111.745,282600000.0
2007-12-13 08:23:00,111.745,111.75,111.745,111.75,72600000.0
2007-12-13 08:24:00,111.75,111.77,111.75,111.76,92400000.0
2007-12-13 08:25:00,111.76,111.79,111.75,111.785,386299999.0
2007-12-13 08:26:00,111.785,111.785,111.77,111.77,95300000.0
2007-12-13 08:27:00,111.765,111.77,111.755,111.765,299800001.0
2007-12-13 08:28:00,111.765,111.79,111.765,111.785,129500000.0
2007-12-13 08:29:00,111.785,111.8,111.78,111.79,205500000.0
2007-12-13 08:30:00,111.78,111.785,111.765,111.765,529800000.0
2007-12-13 08:31:00,111.765,111.785,111.76,111.78,653800000.0
2007-12-13 08:32:00,111.78,111.785,111.765,111.765,551700000.0
2007-12-13 08:33:00,111.765,111.79,111.76,111.785,557500000.0
2007-12-13 08:34:00,111.78,111.805,111.78,111.79,206900000.0
2007-12-13 08:35:00,111.79,111.805,111.785,111.805,508000000.0
2007-12-13 08:36:00,111.805,111.805,111.79,111.795,242900000.0
2007-12-13 08:37:00,111.8,111.8,111.785,111.795,575000003.0
2007-12-13 08:38:00,111.8,111.805,111.79,111.795,842600000.0
2007-12-13 08:39:00,111.795,111.805,111.79,111.795,399200000.0
2007-12-13 08:40:00,111.795,111.805,111.79,111.8,630300000.0
2007-12-13 08:41:00,111.8,111.805,111.79,111.79,590300002.0
2007-12-13 08:42:00,111.795,111.8,111.79,111.8,322700000.0
2007-12-13 08:43:00,111.8,111.805,111.79,111.8,421100002.0
2007-12-13 08:44:00,111.8,111.8,111.78,111.78,1262900001.0
2007-12-13 08:45:00,111.785,111.79,111.78,111.79,153900000.0
2007-12-13 08:46:00,111.79,111.79,111.77,111.775,553200000.0
2007-12-13 08:47:00,111.775,111.785,111.775,111.775,332500000.0
2007-12-13 08:48:00,111.775,111.775,111.775,111.775,304600000.0
2007-12-13 08:49:00,111.775,111.775,111.74,111.765,701700000.0
2007-12-13 08:50:00,111.765,111.785,111.765,111.775,1146699998.0
2007-12-13 08:51:00,111.775,111.775,111.755,111.755,1110700003.0
2007-12-13 08:52:00,111.755,111.765,111.75,111.76,681800003.0
2007-12-13 08:53:00,111.76,111.76,111.74,111.74,1259699997.0
2007-12-13 08:54:00,111.74,111.75,111.74,111.74,764900004.0
2007-12-13 08:55:00,111.74,111.755,111.74,111.745,641300000.0
2007-12-13 08:56:00,111.745,111.76,111.745,111.75,1348799976.0
2007-12-13 08:57:00,111.75,111.76,111.75,111.76,372799995.0
2007-12-13 08:58:00,111.76,111.765,111.755,111.755,104100000.0
2007-12-13 08:59:00,111.755,111.775,111.74,111.775,1182299998.0
2007-12-13 09:00:00,111.775,111.815,111.76,111.79,695500000.0
2007-12-13 09:01:00,111.79,111.795,111.755,111.76,808499997.0
2007-12-13 09:02:00,111.76,111.76,111.67,111.675,1530750004.0
2007-12-13 09:03:00,111.68,111.69,111.65,111.66,1078200000.0
2007-12-13 09:04:00,111.65,111.67,111.625,111.67,920000000.0
2007-12-13 09:05:00,111.67,111.705,111.635,111.65,1637199993.0
2007-12-13 09:06:00,111.52,111.54,111.52,111.54,1440500003.0
2007-12-13 09:07:00,111.55,111.57,111.53,111.57,1440500003.0
2007-12-13 09:08:00,111.645,111.645,111.625,111.645,1440500003.0
2007-12-13 09:09:00,111.645,111.665,111.64,111.665,1455499981.0
2007-12-13 09:10:00,111.665,111.675,111.655,111.675,1021300000.0
2007-12-13 09:11:00,111.675,111.695,111.67,111.67,1535599995.0
2007-12-13 09:12:00,111.53,111.55,111.49,111.49,1517499989.0
2007-12-13 09:13:00,111.67,111.685,111.665,111.675,1517499989.0
2007-12-13 09:14:00,111.675,111.695,111.675,111.695,532999999.0
2007-12-13 09:15:00,111.52,111.52,111.51,111.51,775599993.0
2007-12-13 09:16:00,111.695,111.715,111.695,111.715,775599993.0
2007-12-13 09:17:00,111.715,111.715,111.69,111.695,1250199995.0
2007-12-13 09:18:00,111.7,111.7,111.665,111.67,924599988.0
2007-12-13 09:19:00,111.67,111.685,111.665,111.675,1537399995.0
2007-12-13 09:20:00,111.675,111.685,111.67,111.675,1816399980.0
2007-12-13 09:21:00,111.675,111.71,111.675,111.695,1154600000.0
2007-12-13 09:22:00,111.69,111.7,111.675,111.695,1108400003.0
2007-12-13 09:23:00,111.695,111.695,111.675,111.685,736419202.0
2007-12-13 09:24:00,111.685,111.705,111.685,111.695,452799998.0
2007-12-13 09:25:00,111.695,111.7,111.675,111.68,258200001.0
2007-12-13 09:26:00,111.685,111.705,111.68,111.705,464400000.0
2007-12-13 09:27:00,111.705,111.735,111.705,111.725,755600008.0
2007-12-13 09:28:00,111.72,111.73,111.71,111.715,423800002.0
2007-12-13 09:29:00,111.715,111.72,111.67,111.67,1463800020.0
2007-12-13 09:30:00,111.53,111.56,111.53,111.56,1196600001.0
2007-12-13 09:31:00,111.68,111.68,111.67,111.67,1196600001.0
2007-12-13 09:32:00,111.67,111.675,111.645,111.675,1047600010.0
2007-12-13 09:33:00,111.675,111.675,111.645,111.65,1526100003.0
2007-12-13 09:34:00,111.645,111.655,111.63,111.65,776700003.0
2007-12-13 09:35:00,111.65,111.65,111.63,111.64,1085800004.0
2007-12-13 09:36:00,111.64,111.645,111.63,111.635,1199399990.0
2007-12-13 09:37:00,111.635,111.635,111.595,111.595,1820700005.0
2007-12-13 09:38:00,111.595,111.605,111.565,111.595,1342700001.0
2007-12-13 09:39:00,111.595,111.605,111.56,111.575,1695299998.0
2007-12-13 09:40:00,111.575,111.575,111.56,111.57,472800000.0
2007-12-13 09:41:00,111.57,111.575,111.555,111.565,1020200003.0
2007-12-13 09:42:00,111.565,111.585,111.56,111.575,1476300002.0
2007-12-13 09:43:00,111.575,111.615,111.57,111.615,896200000.0
2007-12-13 09:44:00,111.615,111.675,111.605,111.67,755399999.0
2007-12-13 09:45:00,111.685,111.685,111.63,111.65,1056599996.0
2007-12-13 09:46:00,111.65,111.655,111.64,111.65,836600001.0
2007-12-13 09:47:00,111.65,111.66,111.625,111.625,1093300001.0
2007-12-13 09:48:00,111.625,111.64,111.615,111.615,747250000.0
2007-12-13 09:49:00,111.615,111.615,111.56,111.585,1016000000.0
2007-12-13 09:50:00,111.585,111.59,111.58,111.585,573300000.0
2007-12-13 09:51:00,111.585,111.59,111.575,111.58,495899997.0
2007-12-13 09:52:00,111.58,111.58,111.56,111.565,129100000.0
2007-12-13 09:53:00,111.565,111.565,111.49,111.49,492500001.0
2007-12-13 09:54:00,111.49,111.49,111.45,111.47,159150000.0
2007-12-13 09:55:00,111.47,111.48,111.405,111.42,223900000.0
2007-12-13 09:56:00,111.42,111.44,111.41,111.43,382240001.0
2007-12-13 09:57:00,111.43,111.465,111.425,111.465,127660000.0
2007-12-13 09:58:00,111.465,111.49,111.46,111.47,113500000.0
2007-12-13 09:59:00,111.47,111.54,111.47,111.525,828499988.0
2007-12-13 10:00:00,111.52,111.54,111.48,111.49,252650000.0
2007-12-13 10:01:00,111.49,111.53,111.48,111.525,66500000.0
2007-12-13 10:02:00,111.525,111.54,111.515,111.52,171100000.0
2007-12-13 10:03:00,111.52,111.52,111.47,111.475,280899999.0
2007-12-13 10:04:00,111.475,111.52,111.46,111.505,207150000.0
2007-12-13 10:05:00,111.505,111.53,111.495,111.525,178100000.0
2007-12-13 10:06:00,111.525,111.555,111.525,111.55,136100000.0
2007-12-13 10:07:00,111.55,111.585,111.545,111.58,150800000.0
2007-12-13 10:08:00,111.58,111.59,111.57,111.585,179900001.0
2007-12-13 10:09:00,111.59,111.61,111.56,111.565,472199998.0
2007-12-13 10:10:00,111.56,111.565,111.535,111.555,357999999.0
2007-12-13 10:11:00,111.555,111.585,111.55,111.55,190000000.0
2007-12-13 10:12:00,111.545,111.56,111.5,111.505,396199999.0
2007-12-13 10:13:00,111.505,111.51,111.48,111.51,527500000.0
2007-12-13 10:14:00,111.51,111.545,111.51,111.54,137500000.0
2007-12-13 10:15:00,111.54,111.54,111.515,111.52,342200000.0
2007-12-13 10:16:00,111.52,111.54,111.52,111.54,111600000.0
2007-12-13 10:17:00,111.54,111.54,111.515,111.515,386600000.0
2007-12-13 10:18:00,111.515,111.525,111.51,111.51,285300000.0
2007-12-13 10:19:00,111.51,111.55,111.5,111.545,508000002.0
2007-12-13 10:20:00,111.54,111.595,111.535,111.59,190500000.0
2007-12-13 10:21:00,111.59,111.595,111.565,111.575,715199985.0
2007-12-13 10:22:00,111.58,111.62,111.58,111.59,602400002.0
2007-12-13 10:23:00,111.59,111.62,111.59,111.6,567099998.0
2007-12-13 10:24:00,111.6,111.605,111.57,111.6,521700000.0
2007-12-13 10:25:00,111.605,111.625,111.595,111.605,605000001.0
2007-12-13 10:26:00,111.605,111.605,111.58,111.585,918900004.0
2007-12-13 10:27:00,111.585,111.59,111.52,111.535,1321199996.0
2007-12-13 10:28:00,111.535,111.54,111.515,111.535,215400000.0
2007-12-13 10:29:00,111.535,111.55,111.525,111.545,547999999.0
2007-12-13 10:30:00,111.54,111.57,111.535,111.565,265500000.0
2007-12-13 10:31:00,111.565,111.57,111.55,111.555,189300000.0
2007-12-13 10:32:00,111.555,111.56,111.545,111.555,359600000.0
2007-12-13 10:33:00,111.555,111.565,111.545,111.565,527400000.0
2007-12-13 10:34:00,111.56,111.56,111.54,111.56,762000000.0
2007-12-13 10:35:00,111.56,111.635,111.555,111.62,826900016.0
2007-12-13 10:36:00,111.62,111.65,111.62,111.65,884400001.0
2007-12-13 10:37:00,111.645,111.66,111.635,111.65,661599999.0
2007-12-13 10:38:00,111.65,111.655,111.64,111.65,586799999.0
2007-12-13 10:39:00,111.65,111.655,111.64,111.655,626800000.0
2007-12-13 10:40:00,111.655,111.66,111.645,111.645,699300005.0
2007-12-13 10:41:00,111.645,111.655,111.645,111.65,535200014.0
2007-12-13 10:42:00,111.645,111.655,111.645,111.655,107600000.0
2007-12-13 10:43:00,111.655,111.72,111.645,111.685,955520023.0
2007-12-13 10:44:00,111.695,111.705,111.68,111.695,1397300000.0
2007-12-13 10:45:00,111.7,111.7,111.675,111.675,874700003.0
2007-12-13 10:46:00,111.675,111.68,111.66,111.675,75400000.0
2007-12-13 10:47:00,111.675,111.675,111.66,111.665,232100000.0
2007-12-13 10:48:00,111.665,111.69,111.66,111.685,687099994.0
2007-12-13 10:49:00,111.68,111.7,111.675,111.7,649500001.0
2007-12-13 10:50:00,111.7,111.715,111.69,111.7,398900001.0
2007-12-13 10:51:00,111.7,111.71,111.69,111.695,169800000.0
2007-12-13 10:52:00,111.695,111.705,111.69,111.695,113100000.0
2007-12-13 10:53:00,111.695,111.705,111.69,111.69,70100000.0
2007-12-13 10:54:00,111.69,111.695,111.66,111.68,117100000.0
2007-12-13 10:55:00,111.68,111.7,111.68,111.69,57900000.0
2007-12-13 10:56:00,111.69,111.73,111.69,111.73,237100000.0
2007-12-13 10:57:00,111.73,111.76,111.72,111.74,249000000.0
2007-12-13 10:58:00,111.74,111.76,111.725,111.75,332600000.0
2007-12-13 10:59:00,111.75,111.78,111.74,111.775,640800000.0
2007-12-13 11:00:00,111.775,111.78,111.75,111.755,473000000.0
2007-12-13 11:01:00,111.755,111.785,111.75,111.775,778200000.0
2007-12-13 11:02:00,111.775,111.805,111.755,111.78,1325299982.0
2007-12-13 11:03:00,111.78,111.8,111.77,111.785,1079300001.0
2007-12-13 11:04:00,111.785,111.79,111.745,111.76,1122599984.0
2007-12-13 11:05:00,111.76,111.77,111.75,111.755,349800000.0
2007-12-13 11:06:00,111.755,111.755,111.735,111.74,415799997.0
2007-12-13 11:07:00,111.74,111.745,111.735,111.74,241100002.0
2007-12-13 11:08:00,111.74,111.78,111.74,111.77,106900000.0
2007-12-13 11:09:00,111.77,111.78,111.76,111.76,298200000.0
2007-12-13 11:10:00,111.765,111.775,111.76,111.76,78900000.0
2007-12-13 11:11:00,111.76,111.77,111.75,111.77,788800000.0
2007-12-13 11:12:00,111.77,111.78,111.755,111.765,440200003.0
2007-12-13 11:13:00,111.765,111.765,111.75,111.75,96800000.0
2007-12-13 11:14:00,111.75,111.76,111.75,111.755,183200000.0
2007-12-13 11:15:00,111.755,111.755,111.74,111.755,345500000.0
2007-12-13 11:16:00,111.755,111.755,111.705,111.71,271400000.0
2007-12-13 11:17:00,111.71,111.71,111.68,111.69,108000000.0
2007-12-13 11:18:00,111.69,111.71,111.685,111.685,261100002.0
2007-12-13 11:19:00,111.69,111.72,111.68,111.71,425500000.0
2007-12-13 11:20:00,111.71,111.72,111.69,111.695,454399993.0
2007-12-13 11:21:00,111.695,111.7,111.68,111.695,352800000.0
2007-12-13 11:22:00,111.695,111.7,111.675,111.69,477000005.0
2007-12-13 11:23:00,111.69,111.695,111.665,111.67,136900000.0
2007-12-13 11:24:00,111.67,111.67,111.65,111.655,605000000.0
2007-12-13 11:25:00,111.66,111.665,111.65,111.655,345700001.0
2007-12-13 11:26:00,111.66,111.66,111.65,111.655,247000000.0
2007-12-13 11:27:00,111.655,111.66,111.645,111.65,389000000.0
2007-12-13 11:28:00,111.655,111.66,111.65,111.655,139600000.0
2007-12-13 11:29:00,111.655,111.66,111.645,111.65,229300001.0
2007-12-13 11:30:00,111.65,111.665,111.645,111.66,286199998.0
2007-12-13 11:31:00,111.66,111.665,111.645,111.65,193000000.0
2007-12-13 11:32:00,111.65,111.66,111.63,111.65,164300000.0
2007-12-13 11:33:00,111.645,111.65,111.63,111.64,212300000.0
2007-12-13 11:34:00,111.64,111.66,111.635,111.655,188800000.0
2007-12-13 11:35:00,111.655,111.67,111.64,111.665,164300000.0
2007-12-13 11:36:00,111.665,111.67,111.65,111.655,106300000.0
2007-12-13 11:37:00,111.655,111.705,111.655,111.68,81400000.0
2007-12-13 11:38:00,111.675,111.69,111.665,111.69,182649999.0
2007-12-13 11:39:00,111.69,111.73,111.69,111.715,364499997.0
2007-12-13 11:40:00,111.715,111.73,111.69,111.7,801700004.0
2007-12-13 11:41:00,111.7,111.71,111.685,111.71,196900001.0
2007-12-13 11:42:00,111.71,111.81,111.705,111.8,565400003.0
2007-12-13 11:43:00,111.8,111.805,111.76,111.8,347499997.0
2007-12-13 11:44:00,111.8,111.83,111.79,111.83,168100000.0
2007-12-13 11:45:00,111.83,111.83,111.795,111.81,113500000.0
2007-12-13 11:46:00,111.81,111.81,111.765,111.785,145400000.0
2007-12-13 11:47:00,111.785,111.81,111.785,111.8,107400000.0
2007-12-13 11:48:00,111.8,111.805,111.755,111.755,430900000.0
2007-12-13 11:49:00,111.755,111.785,111.75,111.785,173700000.0
2007-12-13 11:50:00,111.785,111.8,111.735,111.74,205249999.0
2007-12-13 11:51:00,111.74,111.755,111.73,111.75,141400000.0
2007-12-13 11:52:00,111.75,111.775,111.735,111.76,615400001.0
2007-12-13 11:53:00,111.76,111.765,111.74,111.74,133800000.0
2007-12-13 11:54:00,111.74,111.74,111.715,111.725,313300000.0
2007-12-13 11:55:00,111.725,111.745,111.725,111.74,408300001.0
2007-12-13 11:56:00,111.735,111.76,111.735,111.755,271200001.0
2007-12-13 11:57:00,111.755,111.765,111.715,111.725,269299999.0
2007-12-13 11:58:00,111.725,111.735,111.715,111.715,351499996.0
2007-12-13 11:59:00,111.72,111.745,111.705,111.74,458700001.0
2007-12-13 12:00:00,111.74,111.75,111.72,111.72,79000000.0
2007-12-13 12:01:00,111.725,111.74,111.705,111.705,169900001.0
2007-12-13 12:02:00,111.71,111.71,111.675,111.685,194500000.0
2007-12-13 12:03:00,111.685,111.71,111.675,111.71,318700002.0
2007-12-13 12:04:00,111.71,111.73,111.705,111.73,454999975.0
2007-12-13 12:05:00,111.73,111.74,111.72,111.735,83200000.0
2007-12-13 12:06:00,111.72,111.735,111.71,111.715,203300000.0
2007-12-13 12:07:00,111.715,111.74,111.715,111.73,264300000.0
2007-12-13 12:08:00,111.73,111.735,111.715,111.715,89699999.0
2007-12-13 12:09:00,111.715,111.74,111.715,111.735,600099999.0
2007-12-13 12:10:00,111.735,111.735,111.71,111.715,200400001.0
2007-12-13 12:11:00,111.715,111.72,111.685,111.69,154199998.0
2007-12-13 12:12:00,111.685,111.685,111.655,111.67,836999995.0
2007-12-13 12:13:00,111.67,111.68,111.66,111.66,199199999.0
2007-12-13 12:14:00,111.66,111.66,111.635,111.65,313900000.0
2007-12-13 12:15:00,111.65,111.65,111.635,111.65,329900000.0
2007-12-13 12:16:00,111.65,111.65,111.635,111.64,272600002.0
2007-12-13 12:17:00,111.64,111.66,111.64,111.65,112700000.0
2007-12-13 12:18:00,111.65,111.66,111.645,111.65,303299997.0
2007-12-13 12:19:00,111.65,111.65,111.645,111.645,101800000.0
2007-12-13 12:20:00,111.645,111.665,111.64,111.66,160500000.0
2007-12-13 12:21:00,111.66,111.68,111.655,111.655,342600000.0
2007-12-13 12:22:00,111.655,111.67,111.63,111.63,1525900005.0
2007-12-13 12:23:00,111.635,111.665,111.635,111.665,195900000.0
2007-12-13 12:24:00,111.665,111.67,111.66,111.67,108200000.0
2007-12-13 12:25:00,111.67,111.69,111.67,111.685,409199998.0
2007-12-13 12:26:00,111.685,111.71,111.68,111.695,118200000.0
2007-12-13 12:27:00,111.695,111.695,111.65,111.655,579889995.0
2007-12-13 12:28:00,111.66,111.66,111.65,111.65,341099991.0
2007-12-13 12:29:00,111.65,111.66,111.65,111.65,149300000.0
2007-12-13 12:30:00,111.65,111.655,111.64,111.65,149800000.0
2007-12-13 12:31:00,111.65,111.665,111.63,111.63,480999996.0
2007-12-13 12:32:00,111.635,111.68,111.625,111.675,716959988.0
2007-12-13 12:33:00,111.675,111.73,111.675,111.73,784300004.0
2007-12-13 12:34:00,111.73,111.755,111.72,111.74,451200000.0
2007-12-13 12:35:00,111.74,111.75,111.73,111.73,980100001.0
2007-12-13 12:36:00,111.73,111.77,111.73,111.745,179300000.0
2007-12-13 12:37:00,111.745,111.75,111.73,111.73,52800000.0
2007-12-13 12:38:00,111.725,111.735,111.72,111.735,179000000.0
2007-12-13 12:39:00,111.735,111.765,111.725,111.765,536799998.0
2007-12-13 12:40:00,111.76,111.775,111.75,111.765,185700000.0
2007-12-13 12:41:00,111.765,111.765,111.755,111.765,410700004.0
2007-12-13 12:42:00,111.755,111.775,111.755,111.765,470100004.0
2007-12-13 12:43:00,111.765,111.775,111.76,111.77,330700000.0
2007-12-13 12:44:00,111.765,111.78,111.76,111.77,263600000.0
2007-12-13 12:45:00,111.77,111.78,111.765,111.77,187200000.0
2007-12-13 12:46:00,111.77,111.775,111.765,111.77,345400000.0
2007-12-13 12:47:00,111.77,111.81,111.77,111.8,419400000.0
2007-12-13 12:48:00,111.8,111.805,111.775,111.79,259600000.0
2007-12-13 12:49:00,111.79,111.815,111.78,111.8,82000000.0
2007-12-13 12:50:00,111.8,111.8,111.78,111.785,157500000.0
2007-12-13 12:51:00,111.785,111.82,111.785,111.815,253000000.0
2007-12-13 12:52:00,111.815,111.885,111.8,111.86,775400001.0
2007-12-13 12:53:00,111.86,111.87,111.85,111.865,244100000.0
2007-12-13 12:54:00,111.865,111.89,111.855,111.88,241600000.0
2007-12-13 12:55:00,111.88,111.89,111.86,111.885,300100000.0
2007-12-13 12:56:00,111.89,111.89,111.86,111.875,108800000.0
2007-12-13 12:57:00,111.875,111.93,111.87,111.895,118600000.0
2007-12-13 12:58:00,111.895,111.92,111.875,111.91,386400001.0
2007-12-13 12:59:00,111.905,111.925,111.895,111.895,454499997.0
2007-12-13 13:00:00,111.895,111.92,111.895,111.91,302000000.0
2007-12-13 13:01:00,111.905,111.91,111.9,111.905,25900000.0
2007-12-13 13:02:00,111.905,111.93,111.895,111.915,290699999.0
2007-12-13 13:03:00,111.915,111.925,111.9,111.905,246900002.0
2007-12-13 13:04:00,111.905,111.92,111.89,111.915,473300002.0
2007-12-13 13:05:00,111.915,111.915,111.895,111.895,349050000.0
2007-12-13 13:06:00,111.895,111.92,111.885,111.91,315850001.0
2007-12-13 13:07:00,111.91,111.92,111.9,111.92,89000000.0
2007-12-13 13:08:00,111.92,111.94,111.91,111.94,263199999.0
2007-12-13 13:09:00,111.94,111.94,111.91,111.915,190700003.0
2007-12-13 13:10:00,111.915,111.92,111.905,111.905,379299997.0
2007-12-13 13:11:00,111.91,111.925,111.895,111.92,548600003.0
2007-12-13 13:12:00,111.92,111.925,111.91,111.91,142399999.0
2007-12-13 13:13:00,111.915,111.925,111.91,111.92,1545799997.0
2007-12-13 13:14:00,111.925,111.93,111.915,111.92,1086399999.0
2007-12-13 13:15:00,111.92,111.94,111.915,111.93,40100000.0
2007-12-13 13:16:00,111.93,111.935,111.92,111.92,343200002.0
2007-12-13 13:17:00,111.92,111.94,111.92,111.935,401600000.0
2007-12-13 13:18:00,111.94,111.945,111.925,111.94,878399994.0
2007-12-13 13:19:00,111.94,111.95,111.94,111.94,137500000.0
2007-12-13 13:20:00,111.94,111.95,111.94,111.945,57400000.0
2007-12-13 13:21:00,111.945,111.95,111.94,111.95,100200000.0
2007-12-13 13:22:00,111.95,111.95,111.94,111.95,239100000.0
2007-12-13 13:23:00,111.95,111.95,111.92,111.94,368300001.0
2007-12-13 13:24:00,111.94,111.945,111.91,111.915,383500000.0
2007-12-13 13:25:00,111.915,111.935,111.91,111.925,458899998.0
2007-12-13 13:26:00,111.92,111.925,111.905,111.91,514700001.0
2007-12-13 13:27:00,111.91,111.925,111.905,111.915,138100002.0
2007-12-13 13:28:00,111.915,111.92,111.885,111.89,582200000.0
2007-12-13 13:29:00,111.89,111.9,111.87,111.87,121700000.0
2007-12-13 13:30:00,111.87,111.89,111.865,111.89,276999997.0
2007-12-13 13:31:00,111.89,111.89,111.87,111.875,225600000.0
2007-12-13 13:32:00,111.87,111.875,111.84,111.85,150432001.0
2007-12-13 13:33:00,111.85,111.85,111.825,111.83,486300001.0
2007-12-13 13:34:00,111.825,111.84,111.81,111.82,869199997.0
2007-12-13 13:35:00,111.815,111.82,111.81,111.81,324900000.0
2007-12-13 13:36:00,111.81,111.825,111.81,111.82,245400000.0
2007-12-13 13:37:00,111.82,111.84,111.815,111.835,467300000.0
2007-12-13 13:38:00,111.825,111.83,111.82,111.83,212299999.0
2007-12-13 13:39:00,111.83,111.835,111.82,111.83,179400000.0
2007-12-13 13:40:00,111.83,111.85,111.83,111.845,125900000.0
2007-12-13 13:41:00,111.845,111.875,111.84,111.875,463399995.0
2007-12-13 13:42:00,111.875,111.875,111.84,111.84,108900000.0
2007-12-13 13:43:00,111.845,111.85,111.835,111.84,374300002.0
2007-12-13 13:44:00,111.84,111.84,111.835,111.835,876499990.0
2007-12-13 13:45:00,111.835,111.835,111.815,111.815,510900005.0
2007-12-13 13:46:00,111.82,111.82,111.81,111.81,145600000.0
2007-12-13 13:47:00,111.81,111.81,111.8,111.805,268000000.0
2007-12-13 13:48:00,111.8,111.825,111.8,111.82,450900000.0
2007-12-13 13:49:00,111.825,111.83,111.8,111.805,68000000.0
2007-12-13 13:50:00,111.805,111.81,111.795,111.805,496200010.0
2007-12-13 13:51:00,111.805,111.81,111.8,111.805,1172300013.0
2007-12-13 13:52:00,111.81,111.81,111.765,111.775,391100000.0
2007-12-13 13:53:00,111.775,111.79,111.76,111.77,730199999.0
2007-12-13 13:54:00,111.77,111.77,111.735,111.755,688500001.0
2007-12-13 13:55:00,111.755,111.77,111.74,111.76,679699996.0
2007-12-13 13:56:00,111.76,111.77,111.76,111.76,68800000.0
2007-12-13 13:57:00,111.76,111.77,111.745,111.745,759500001.0
2007-12-13 13:58:00,111.75,111.755,111.735,111.755,335900000.0
2007-12-13 13:59:00,111.755,111.82,111.75,111.8,265099999.0
2007-12-13 14:00:00,111.8,111.805,111.78,111.805,70800000.0
2007-12-13 14:01:00,111.805,111.805,111.785,111.785,1182499972.0
2007-12-13 14:02:00,111.79,111.795,111.78,111.79,59200000.0
2007-12-13 14:03:00,111.785,111.795,111.75,111.75,413800000.0
2007-12-13 14:04:00,111.75,111.8,111.745,111.8,200200000.0
2007-12-13 14:05:00,111.8,111.83,111.795,111.825,354799999.0
2007-12-13 14:06:00,111.825,111.84,111.82,111.83,113300000.0
2007-12-13 14:07:00,111.83,111.84,111.81,111.82,447750000.0
2007-12-13 14:08:00,111.815,111.835,111.815,111.815,139500000.0
2007-12-13 14:09:00,111.815,111.84,111.81,111.81,278800000.0
2007-12-13 14:10:00,111.81,111.83,111.805,111.825,189199999.0
2007-12-13 14:11:00,111.825,111.825,111.82,111.825,35400000.0
2007-12-13 14:12:00,111.825,111.825,111.8,111.805,804399992.0
2007-12-13 14:13:00,111.805,111.82,111.805,111.81,201800000.0
2007-12-13 14:14:00,111.81,111.81,111.79,111.795,657399995.0
2007-12-13 14:15:00,111.79,111.845,111.79,111.805,348000000.0
2007-12-13 14:16:00,111.805,111.815,111.74,111.76,224300000.0
2007-12-13 14:17:00,111.765,111.785,111.685,111.695,251999999.0
2007-12-13 14:18:00,111.695,111.73,111.695,111.73,496500000.0
2007-12-13 14:19:00,111.88,111.89,111.86,111.86,375799999.0
2007-12-13 14:20:00,111.87,111.89,111.87,111.89,375799999.0
2007-12-13 14:21:00,111.9,111.91,111.87,111.89,375799999.0
2007-12-13 14:22:00,111.88,111.89,111.87,111.89,375799999.0
2007-12-13 14:23:00,111.9,111.91,111.89,111.91,375799999.0
2007-12-13 14:24:00,111.9,111.91,111.9,111.9,375799999.0
2007-12-13 14:25:00,111.7,111.7,111.665,111.69,375799999.0
2007-12-13 14:26:00,111.69,111.69,111.665,111.665,444699995.0
2007-12-13 14:27:00,111.67,111.72,111.67,111.7,1425300001.0
2007-12-13 14:28:00,111.7,111.71,111.675,111.69,1059100003.0
2007-12-13 14:29:00,111.685,111.685,111.67,111.675,524699998.0
2007-12-13 14:30:00,111.675,111.725,111.66,111.725,1183699990.0
2007-12-13 14:31:00,111.725,111.73,111.705,111.71,130300000.0
2007-12-13 14:32:00,111.71,111.73,111.685,111.73,301300000.0
2007-12-13 14:33:00,111.73,111.81,111.73,111.77,273600000.0
2007-12-13 14:34:00,111.77,111.77,111.73,111.745,260000000.0
2007-12-13 14:35:00,111.745,111.78,111.745,111.76,167600000.0
2007-12-13 14:36:00,111.76,111.765,111.735,111.735,514300003.0
2007-12-13 14:37:00,111.735,111.74,111.72,111.74,162100000.0
2007-12-13 14:38:00,111.74,111.76,111.725,111.76,435600000.0
2007-12-13 14:39:00,111.76,111.785,111.75,111.755,430100000.0
2007-12-13 14:40:00,111.755,111.77,111.755,111.76,172000000.0
2007-12-13 14:41:00,111.76,111.775,111.745,111.765,455300000.0
2007-12-13 14:42:00,111.77,111.775,111.77,111.775,211900000.0
2007-12-13 14:43:00,111.775,111.78,111.755,111.775,474600000.0
2007-12-13 14:44:00,111.775,111.78,111.77,111.775,144300000.0
2007-12-13 14:45:00,111.775,111.775,111.76,111.765,177400000.0
2007-12-13 14:46:00,111.77,111.775,111.765,111.765,370900000.0
2007-12-13 14:47:00,111.765,111.775,111.765,111.775,812900000.0
2007-12-13 14:48:00,111.775,111.775,111.765,111.765,415300000.0
2007-12-13 14:49:00,111.765,111.815,111.765,111.815,126000000.0
2007-12-13 14:50:00,111.815,111.845,111.805,111.82,558500001.0
2007-12-13 14:51:00,111.825,111.835,111.78,111.785,425700000.0
2007-12-13 14:52:00,111.785,111.8,111.78,111.79,150500000.0
2007-12-13 14:53:00,111.79,111.805,111.775,111.785,531100000.0
2007-12-13 14:54:00,111.785,111.795,111.775,111.78,426700000.0
2007-12-13 14:55:00,111.785,111.795,111.755,111.755,278300006.0
2007-12-13 14:56:00,111.755,111.795,111.755,111.785,540699997.0
2007-12-13 14:57:00,111.785,111.79,111.765,111.78,114200000.0
2007-12-13 14:58:00,111.77,111.84,111.77,111.84,1000499997.0
2007-12-13 14:59:00,111.84,111.84,111.82,111.825,283900000.0
2007-12-13 15:00:00,111.82,111.83,111.795,111.8,967900005.0
2007-12-13 15:01:00,111.8,111.815,111.795,111.815,177400000.0
2007-12-13 15:02:00,111.815,111.815,111.79,111.8,124700000.0
2007-12-13 15:03:00,111.8,111.805,111.785,111.795,690000001.0
2007-12-13 15:04:00,111.795,111.8,111.775,111.79,821699998.0
2007-12-13 15:05:00,111.79,111.8,111.785,111.785,210900000.0
2007-12-13 15:06:00,111.785,111.79,111.73,111.735,604400000.0
2007-12-13 15:07:00,111.735,111.875,111.735,111.87,322400000.0
2007-12-13 15:08:00,111.87,111.925,111.86,111.91,210000000.0
2007-12-13 15:09:00,111.91,111.945,111.88,111.91,599900000.0
2007-12-13 15:10:00,111.9,111.95,111.9,111.93,654400000.0
2007-12-13 15:11:00,111.93,111.935,111.79,111.8,338100000.0
2007-12-13 15:12:00,111.8,111.91,111.8,111.91,303299999.0
2007-12-13 15:13:00,111.91,111.915,111.84,111.89,570999996.0
2007-12-13 15:14:00,111.89,111.9,111.83,111.835,1328300002.0
2007-12-13 15:15:00,111.835,111.85,111.825,111.835,719099998.0
2007-12-13 15:16:00,111.835,111.86,111.825,111.85,571699999.0
2007-12-13 15:17:00,111.85,111.91,111.85,111.905,803800001.0
2007-12-13 15:18:00,111.905,111.94,111.895,111.895,1093799999.0
2007-12-13 15:19:00,111.89,111.905,111.875,111.875,1687599974.0
2007-12-13 15:20:00,111.88,111.9,111.875,111.9,538899998.0
2007-12-13 15:21:00,111.9,111.92,111.88,111.905,421500000.0
2007-12-13 15:22:00,111.905,111.905,111.88,111.9,526500003.0
2007-12-13 15:23:00,111.9,111.92,111.89,111.92,655899993.0
2007-12-13 15:24:00,111.92,111.92,111.905,111.915,610699996.0
2007-12-13 15:25:00,111.91,111.95,111.91,111.935,522400002.0
2007-12-13 15:26:00,111.935,111.94,111.92,111.925,184199999.0
2007-12-13 15:27:00,111.92,111.93,111.915,111.92,272499994.0
2007-12-13 15:28:00,111.925,111.95,111.915,111.94,1121100002.0
2007-12-13 15:29:00,111.94,111.95,111.895,111.895,411900000.0
2007-12-13 15:30:00,111.885,112.05,111.835,111.96,1196900040.0
2007-12-13 15:31:00,111.96,112.04,111.95,112.01,525200000.0
2007-12-13 15:32:00,112.015,112.045,112.0,112.045,707900000.0
2007-12-13 15:33:00,112.05,112.09,112.03,112.05,413300000.0
2007-12-13 15:34:00,112.045,112.075,112.035,112.06,927100000.0
2007-12-13 15:35:00,112.06,112.065,112.02,112.06,787300008.0
2007-12-13 15:36:00,112.06,112.18,112.04,112.17,392000000.0
2007-12-13 15:37:00,112.17,112.19,112.155,112.185,1373200003.0
2007-12-13 15:38:00,112.185,112.185,112.145,112.16,838900005.0
2007-12-13 15:39:00,112.16,112.16,112.115,112.125,903200001.0
2007-12-13 15:40:00,112.12,112.225,112.11,112.21,915299999.0
2007-12-13 15:41:00,112.21,112.235,112.21,112.22,310299998.0
2007-12-13 15:42:00,112.22,112.27,112.205,112.265,981100006.0
2007-12-13 15:43:00,112.265,112.265,112.215,112.245,1183300011.0
2007-12-13 15:44:00,112.25,112.305,112.25,112.3,403900001.0
2007-12-13 15:45:00,112.3,112.31,112.285,112.29,390800001.0
2007-12-13 15:46:00,112.29,112.3,112.285,112.3,416200000.0
2007-12-13 15:47:00,112.3,112.3,112.28,112.29,430100000.0
2007-12-13 15:48:00,112.29,112.3,112.26,112.26,584930001.0
2007-12-13 15:49:00,112.26,112.29,112.26,112.26,158200000.0
2007-12-13 15:50:00,112.26,112.26,112.2,112.2,149200000.0
2007-12-13 15:51:00,112.2,112.205,112.175,112.195,940400001.0
2007-12-13 15:52:00,112.195,112.195,112.165,112.165,422510000.0
2007-12-13 15:53:00,112.165,112.165,112.135,112.16,991539998.0
2007-12-13 15:54:00,112.16,112.17,112.15,112.15,150000000.0
2007-12-13 15:55:00,112.15,112.17,112.14,112.165,178200001.0
2007-12-13 15:56:00,112.165,112.19,112.12,112.12,1045300009.0
2007-12-13 15:57:00,112.125,112.155,112.12,112.13,222900000.0
2007-12-13 15:58:00,112.13,112.14,112.095,112.12,1321599998.0
2007-12-13 15:59:00,112.12,112.15,112.12,112.15,786500001.0
2007-12-13 16:00:00,112.15,112.205,112.15,112.205,467579998.0
2007-12-13 16:01:00,112.205,112.225,112.165,112.225,1080100001.0
2007-12-13 16:02:00,112.225,112.23,112.175,112.2,426589998.0
2007-12-13 16:03:00,112.2,112.205,112.185,112.205,739400000.0
2007-12-13 16:04:00,112.2,112.26,112.2,112.225,312900000.0
2007-12-13 16:05:00,112.22,112.24,112.21,112.225,228600000.0
2007-12-13 16:06:00,112.225,112.24,112.22,112.23,335500000.0
2007-12-13 16:07:00,112.23,112.26,112.225,112.26,574000000.0
2007-12-13 16:08:00,112.26,112.26,112.25,112.255,186300000.0
2007-12-13 16:09:00,112.255,112.26,112.245,112.26,127500000.0
2007-12-13 16:10:00,112.26,112.27,112.24,112.25,476629994.0
2007-12-13 16:11:00,112.25,112.27,112.25,112.27,303800000.0
2007-12-13 16:12:00,112.27,112.28,112.255,112.26,603030002.0
2007-12-13 16:13:00,112.26,112.26,112.22,112.23,157140000.0
2007-12-13 16:14:00,112.23,112.26,112.23,112.245,307300000.0
2007-12-13 16:15:00,112.25,112.27,112.245,112.27,583799997.0
2007-12-13 16:16:00,112.27,112.275,112.255,112.265,317400000.0
2007-12-13 16:17:00,112.265,112.28,112.26,112.28,176500000.0
2007-12-13 16:18:00,112.28,112.295,112.28,112.29,125900000.0
2007-12-13 16:19:00,112.29,112.295,112.28,112.285,127100000.0
2007-12-13 16:20:00,112.285,112.29,112.275,112.28,261400000.0
2007-12-13 16:21:00,112.28,112.29,112.275,112.28,77600000.0
2007-12-13 16:22:00,112.28,112.3,112.265,112.3,1185600012.0
2007-12-13 16:23:00,112.3,112.34,112.3,112.33,539300000.0
2007-12-13 16:24:00,112.325,112.345,112.315,112.33,708900000.0
2007-12-13 16:25:00,112.33,112.34,112.315,112.335,410900000.0
2007-12-13 16:26:00,112.335,112.34,112.325,112.33,119200000.0
2007-12-13 16:27:00,112.33,112.33,112.305,112.325,133800000.0
2007-12-13 16:28:00,112.325,112.36,112.32,112.35,240100000.0
2007-12-13 16:29:00,112.35,112.36,112.33,112.36,302800000.0
2007-12-13 16:30:00,112.36,112.37,112.335,112.345,256000000.0
2007-12-13 16:31:00,112.35,112.35,112.285,112.295,489800000.0
2007-12-13 16:32:00,112.3,112.35,112.295,112.35,543200000.0
2007-12-13 16:33:00,112.35,112.355,112.325,112.355,337600000.0
2007-12-13 16:34:00,112.35,112.37,112.345,112.37,622100005.0
2007-12-13 16:35:00,112.37,112.38,112.355,112.375,571800000.0
2007-12-13 16:36:00,112.375,112.38,112.37,112.38,233700000.0
2007-12-13 16:37:00,112.38,112.42,112.38,112.405,731600014.0
2007-12-13 16:38:00,112.4,112.405,112.375,112.39,328000000.0
2007-12-13 16:39:00,112.385,112.39,112.34,112.36,247440000.0
2007-12-13 16:40:00,112.36,112.39,112.335,112.34,371700000.0
2007-12-13 16:41:00,112.34,112.365,112.34,112.355,274300000.0
2007-12-13 16:42:00,112.355,112.37,112.335,112.335,257300002.0
2007-12-13 16:43:00,112.34,112.35,112.32,112.35,639899998.0
2007-12-13 16:44:00,112.35,112.37,112.34,112.35,546800000.0
2007-12-13 16:45:00,112.35,112.37,112.34,112.35,185900000.0
2007-12-13 16:46:00,112.35,112.35,112.315,112.345,576249999.0
2007-12-13 16:47:00,112.34,112.34,112.265,112.265,380710001.0
2007-12-13 16:48:00,112.265,112.28,112.225,112.24,621200000.0
2007-12-13 16:49:00,112.235,112.24,112.21,112.215,863900008.0
2007-12-13 16:50:00,112.215,112.24,112.21,112.22,825700000.0
2007-12-13 16:51:00,112.215,112.23,112.19,112.195,1113200002.0
2007-12-13 16:52:00,112.195,112.225,112.185,112.185,1041200004.0
2007-12-13 16:53:00,112.185,112.2,112.165,112.165,1396600004.0
2007-12-13 16:54:00,112.165,112.2,112.165,112.2,1365599988.0
2007-12-13 16:55:00,112.2,112.24,112.195,112.24,998000021.0
2007-12-13 16:56:00,112.24,112.25,112.23,112.24,252999999.0
2007-12-13 16:57:00,112.24,112.245,112.21,112.22,1630500015.0
2007-12-13 16:58:00,112.23,112.23,112.215,112.22,247500000.0
2007-12-13 16:59:00,112.215,112.215,112.17,112.17,462893999.0
2007-12-13 17:00:00,112.17,112.23,112.165,112.21,1169711992.0
2007-12-13 17:01:00,112.21,112.215,112.14,112.145,1084303997.0
2007-12-13 17:02:00,112.15,112.16,112.125,112.135,719799996.0
2007-12-13 17:03:00,112.135,112.215,112.135,112.215,669899993.0
2007-12-13 17:04:00,112.215,112.235,112.21,112.225,599699998.0
2007-12-13 17:05:00,112.225,112.235,112.195,112.205,466600001.0
2007-12-13 17:06:00,112.21,112.26,112.205,112.26,512000005.0
2007-12-13 17:07:00,112.26,112.27,112.255,112.27,499200000.0
2007-12-13 17:08:00,112.265,112.315,112.265,112.295,790900001.0
2007-12-13 17:09:00,112.295,112.3,112.275,112.295,794700001.0
2007-12-13 17:10:00,112.295,112.345,112.295,112.345,377400000.0
2007-12-13 17:11:00,112.345,112.36,112.335,112.36,200500000.0
2007-12-13 17:12:00,112.36,112.38,112.35,112.36,1103100004.0
2007-12-13 17:13:00,112.36,112.365,112.3,112.3,622200000.0
2007-12-13 17:14:00,112.3,112.3,112.21,112.215,436199999.0
2007-12-13 17:15:00,112.21,112.245,112.195,112.21,341300000.0
2007-12-13 17:16:00,112.21,112.24,112.21,112.215,497700000.0
2007-12-13 17:17:00,112.215,112.29,112.215,112.275,207900350.0
2007-12-13 17:18:00,112.275,112.285,112.225,112.225,328400000.0
2007-12-13 17:19:00,112.23,112.25,112.225,112.225,253299998.0
2007-12-13 17:20:00,112.225,112.31,112.22,112.31,272000001.0
2007-12-13 17:21:00,112.31,112.33,112.295,112.295,246600000.0
2007-12-13 17:22:00,112.3,112.3,112.275,112.275,576000003.0
2007-12-13 17:23:00,112.275,112.31,112.275,112.305,189749999.0
2007-12-13 17:24:00,112.3,112.305,112.25,112.275,508799999.0
2007-12-13 17:25:00,112.28,112.35,112.28,112.345,495099997.0
2007-12-13 17:26:00,112.345,112.41,112.345,112.41,639200004.0
2007-12-13 17:27:00,112.41,112.425,112.32,112.32,439670001.0
2007-12-13 17:28:00,112.32,112.33,112.26,112.285,488300002.0
2007-12-13 17:29:00,112.29,112.33,112.275,112.325,335800000.0
2007-12-13 17:30:00,112.325,112.34,112.295,112.31,855700004.0
2007-12-13 17:31:00,112.315,112.345,112.295,112.33,630499996.0
2007-12-13 17:32:00,112.335,112.385,112.335,112.385,1387200000.0
2007-12-13 17:33:00,112.385,112.385,112.35,112.355,996199999.0
2007-12-13 17:34:00,112.355,112.355,112.28,112.28,1477800000.0
2007-12-13 17:35:00,112.28,112.335,112.27,112.335,316299999.0
2007-12-13 17:36:00,112.335,112.38,112.33,112.375,825700002.0
2007-12-13 17:37:00,112.38,112.405,112.36,112.405,1334899999.0
2007-12-13 17:38:00,112.41,112.435,112.41,112.42,196700000.0
2007-12-13 17:39:00,112.42,112.425,112.38,112.39,248099999.0
2007-12-13 17:40:00,112.39,112.42,112.385,112.415,1295700008.0
2007-12-13 17:41:00,112.42,112.43,112.4,112.41,756600006.0
2007-12-13 17:42:00,112.41,112.41,112.355,112.36,991299987.0
2007-12-13 17:43:00,112.355,112.45,112.345,112.39,1054700591.0
2007-12-13 17:44:00,112.39,112.39,112.325,112.335,475500001.0
2007-12-13 17:45:00,112.335,112.34,112.235,112.285,1247100000.0
2007-12-13 17:46:00,112.28,112.34,112.265,112.33,827800001.0
2007-12-13 17:47:00,112.33,112.37,112.32,112.32,1240200003.0
2007-12-13 17:48:00,112.32,112.375,112.315,112.36,641300000.0
2007-12-13 17:49:00,112.36,112.37,112.32,112.35,293399997.0
2007-12-13 17:50:00,112.35,112.375,112.345,112.365,487100000.0
2007-12-13 17:51:00,112.365,112.375,112.335,112.345,1114599999.0
2007-12-13 17:52:00,112.345,112.37,112.345,112.37,212200000.0
2007-12-13 17:53:00,112.37,112.405,112.365,112.385,290200000.0
2007-12-13 17:54:00,112.385,112.385,112.33,112.345,940099999.0
2007-12-13 17:55:00,112.345,112.35,112.3,112.31,348800000.0
2007-12-13 17:56:00,112.305,112.305,112.265,112.27,1113999991.0
2007-12-13 17:57:00,112.27,112.29,112.225,112.25,1188100000.0
2007-12-13 17:58:00,112.245,112.265,112.18,112.185,946079997.0
2007-12-13 17:59:00,112.185,112.19,112.125,112.135,499899999.0
2007-12-13 18:00:00,112.14,112.17,112.135,112.155,510700000.0
2007-12-13 18:01:00,112.155,112.16,112.1,112.105,1120232021.0
2007-12-13 18:02:00,112.11,112.17,112.1,112.17,295300001.0
2007-12-13 18:03:00,112.17,112.2,112.155,112.2,202199999.0
2007-12-13 18:04:00,112.205,112.265,112.205,112.245,309900000.0
2007-12-13 18:05:00,112.245,112.245,112.155,112.155,356999998.0
2007-12-13 18:06:00,112.155,112.175,112.12,112.175,345800000.0
2007-12-13 18:07:00,112.175,112.21,112.155,112.165,318400000.0
2007-12-13 18:08:00,112.16,112.165,112.125,112.155,484799999.0
2007-12-13 18:09:00,112.16,112.23,112.15,112.185,653799997.0
2007-12-13 18:10:00,112.185,112.2,112.15,112.2,248300000.0
2007-12-13 18:11:00,112.2,112.245,112.2,112.225,656200002.0
2007-12-13 18:12:00,112.225,112.23,112.18,112.19,351080000.0
2007-12-13 18:13:00,112.19,112.24,112.175,112.22,289100000.0
2007-12-13 18:14:00,112.22,112.22,112.16,112.17,252800000.0
2007-12-13 18:15:00,112.17,112.185,112.12,112.12,271200000.0
2007-12-13 18:16:00,112.12,112.175,112.12,112.155,212900000.0
2007-12-13 18:17:00,112.155,112.175,112.145,112.16,341999998.0
2007-12-13 18:18:00,112.16,112.21,112.155,112.195,1067800000.0
2007-12-13 18:19:00,112.2,112.23,112.195,112.195,1359600009.0
2007-12-13 18:20:00,112.2,112.215,112.165,112.19,1178100005.0
2007-12-13 18:21:00,112.19,112.21,112.175,112.2,573699997.0
2007-12-13 18:22:00,112.2,112.215,112.185,112.2,352799993.0
2007-12-13 18:23:00,112.2,112.24,112.175,112.21,644700000.0
2007-12-13 18:24:00,112.21,112.215,112.19,112.19,444300000.0
2007-12-13 18:25:00,112.19,112.195,112.165,112.185,841500000.0
2007-12-13 18:26:00,112.185,112.195,112.17,112.175,2057000013.0
2007-12-13 18:27:00,112.16,112.16,112.16,112.16,1607700011.0
2007-12-13 18:28:00,112.215,112.215,112.17,112.185,1607700011.0
2007-12-13 18:29:00,112.17,112.17,112.16,112.16,1314299995.0
2007-12-13 18:30:00,112.13,112.14,112.04,112.05,1314299995.0
2007-12-13 18:31:00,112.195,112.205,112.16,112.185,1314299995.0
2007-12-13 18:32:00,112.185,112.205,112.16,112.165,1156600006.0
2007-12-13 18:33:00,112.165,112.185,112.155,112.17,1007499997.0
2007-12-13 18:34:00,112.165,112.17,112.16,112.165,327200000.0
2007-12-13 18:35:00,112.165,112.185,112.155,112.185,957699999.0
2007-12-13 18:36:00,112.185,112.22,112.165,112.2,743999991.0
2007-12-13 18:37:00,112.205,112.23,112.195,112.23,565799998.0
2007-12-13 18:38:00,112.23,112.26,112.225,112.225,451399991.0
2007-12-13 18:39:00,112.225,112.26,112.205,112.25,300900000.0
2007-12-13 18:40:00,112.245,112.28,112.245,112.27,676000003.0
2007-12-13 18:41:00,112.265,112.28,112.255,112.28,615800001.0
2007-12-13 18:42:00,112.28,112.31,112.26,112.3,727500000.0
2007-12-13 18:43:00,112.3,112.315,112.285,112.305,1880099989.0
2007-12-13 18:44:00,112.31,112.315,112.27,112.285,1635299997.0
2007-12-13 18:45:00,112.28,112.28,112.245,112.255,1268100002.0
2007-12-13 18:46:00,112.255,112.26,112.235,112.255,1373699992.0
2007-12-13 18:47:00,112.09,112.09,112.06,112.06,1741899997.0
2007-12-13 18:48:00,112.235,112.26,112.22,112.255,1741899997.0
2007-12-13 18:49:00,112.255,112.26,112.22,112.23,2070899936.0
2007-12-13 18:50:00,112.235,112.235,112.2,112.225,1615899996.0
2007-12-13 18:51:00,112.225,112.255,112.225,112.235,1567999999.0
2007-12-13 18:52:00,112.235,112.235,112.21,112.225,1968199990.0
2007-12-13 18:53:00,112.22,112.265,112.22,112.245,1092300002.0
2007-12-13 18:54:00,112.245,112.255,112.235,112.24,1591500006.0
2007-12-13 18:55:00,112.245,112.28,112.24,112.265,1123699991.0
2007-12-13 18:56:00,112.265,112.295,112.265,112.275,1811399996.0
2007-12-13 18:57:00,112.275,112.285,112.26,112.26,1890899998.0
2007-12-13 18:58:00,112.12,112.13,112.12,112.12,1370399983.0
2007-12-13 18:59:00,112.11,112.13,112.1,112.12,1370399983.0
2007-12-13 19:00:00,112.26,112.265,112.25,112.255,1370399983.0
2007-12-13 19:01:00,112.255,112.255,112.215,112.215,1734300008.0
2007-12-13 19:02:00,112.215,112.215,112.2,112.205,956999998.0
2007-12-13 19:03:00,112.205,112.205,112.18,112.19,1041499999.0
2007-12-13 19:04:00,112.19,112.2,112.18,112.195,413300000.0
2007-12-13 19:05:00,112.195,112.2,112.165,112.175,265400000.0
2007-12-13 19:06:00,112.175,112.175,112.155,112.165,725699994.0
2007-12-13 19:07:00,112.165,112.185,112.165,112.175,752400000.0
2007-12-13 19:08:00,112.175,112.185,112.175,112.18,1129100000.0
2007-12-13 19:09:00,112.18,112.215,112.18,112.2,1014900004.0
2007-12-13 19:10:00,112.2,112.215,112.2,112.215,341000000.0
2007-12-13 19:11:00,112.215,112.23,112.21,112.225,480300000.0
2007-12-13 19:12:00,112.225,112.255,112.225,112.24,1679099997.0
2007-12-13 19:13:00,112.245,112.245,112.2,112.235,809600002.0
2007-12-13 19:14:00,112.235,112.26,112.23,112.26,376000002.0
2007-12-13 19:15:00,112.265,112.27,112.25,112.26,398200000.0
2007-12-13 19:16:00,112.26,112.29,112.26,112.27,408500000.0
2007-12-13 19:17:00,112.27,112.27,112.255,112.255,246100000.0
2007-12-13 19:18:00,112.255,112.26,112.235,112.24,447800000.0
2007-12-13 19:19:00,112.235,112.24,112.225,112.225,284300000.0
2007-12-13 19:20:00,112.225,112.235,112.205,112.205,571200000.0
2007-12-13 19:21:00,112.215,112.215,112.155,112.16,682600002.0
2007-12-13 19:22:00,112.165,112.17,112.14,112.155,1039299987.0
2007-12-13 19:23:00,112.155,112.16,112.135,112.135,678900000.0
2007-12-13 19:24:00,112.135,112.145,112.13,112.14,846800002.0
2007-12-13 19:25:00,112.135,112.165,112.135,112.165,1099400000.0
2007-12-13 19:26:00,112.165,112.175,112.16,112.175,1222700000.0
2007-12-13 19:27:00,112.175,112.18,112.16,112.165,1107400014.0
2007-12-13 19:28:00,112.165,112.175,112.165,112.175,1274100000.0
2007-12-13 19:29:00,112.175,112.18,112.16,112.165,965999998.0
2007-12-13 19:30:00,112.165,112.175,112.045,112.065,1574299985.0
2007-12-13 19:31:00,112.065,112.07,112.055,112.065,555400001.0
2007-12-13 19:32:00,112.065,112.105,112.06,112.1,854700000.0
2007-12-13 19:33:00,112.105,112.105,112.09,112.1,241200004.0
2007-12-13 19:34:00,112.1,112.115,112.095,112.1,95399999.0
2007-12-13 19:35:00,112.1,112.11,112.095,112.1,271900007.0
2007-12-13 19:36:00,112.1,112.1,112.085,112.095,466200001.0
2007-12-13 19:37:00,112.095,112.105,112.095,112.1,378699998.0
2007-12-13 19:38:00,112.105,112.145,112.1,112.135,573699998.0
2007-12-13 19:39:00,112.14,112.15,112.14,112.15,467000003.0
2007-12-13 19:40:00,112.15,112.15,112.135,112.145,755099996.0
2007-12-13 19:41:00,112.145,112.155,112.11,112.11,404829999.0
2007-12-13 19:42:00,112.11,112.115,112.085,112.095,763559997.0
2007-12-13 19:43:00,112.095,112.1,112.065,112.065,758699997.0
2007-12-13 19:44:00,112.065,112.08,112.06,112.07,774500000.0
2007-12-13 19:45:00,112.07,112.11,112.06,112.095,1035600007.0
2007-12-13 19:46:00,112.1,112.115,112.09,112.09,382699998.0
2007-12-13 19:47:00,112.09,112.1,112.075,112.075,316700001.0
2007-12-13 19:48:00,112.075,112.075,112.05,112.06,668300001.0
2007-12-13 19:49:00,112.06,112.065,112.035,112.035,239399999.0
2007-12-13 19:50:00,112.035,112.095,112.035,112.075,684200003.0
2007-12-13 19:51:00,112.075,112.08,112.065,112.075,988100000.0
2007-12-13 19:52:00,112.075,112.075,112.06,112.065,110500000.0
2007-12-13 19:53:00,112.065,112.065,112.025,112.035,632700000.0
2007-12-13 19:54:00,112.035,112.075,112.02,112.065,568499996.0
2007-12-13 19:55:00,112.065,112.07,112.055,112.065,341899998.0
2007-12-13 19:56:00,112.065,112.1,112.06,112.095,457300004.0
2007-12-13 19:57:00,112.1,112.12,112.1,112.115,875300008.0
2007-12-13 19:58:00,112.115,112.13,112.11,112.12,93200000.0
2007-12-13 19:59:00,112.12,112.13,112.11,112.12,475579998.0
2007-12-13 20:00:00,112.12,112.14,112.115,112.13,179600000.0
2007-12-13 20:01:00,112.135,112.14,112.13,112.14,248200000.0
2007-12-13 20:02:00,112.14,112.16,112.135,112.135,298999999.0
2007-12-13 20:03:00,112.135,112.14,112.125,112.13,623000006.0
2007-12-13 20:04:00,112.13,112.16,112.13,112.155,215500000.0
2007-12-13 20:05:00,112.155,112.165,112.15,112.165,138500000.0
2007-12-13 20:06:00,112.165,112.19,112.16,112.185,355900001.0
2007-12-13 20:07:00,112.185,112.185,112.155,112.155,815099999.0
2007-12-13 20:08:00,112.155,112.175,112.15,112.175,447399999.0
2007-12-13 20:09:00,112.175,112.185,112.15,112.155,883600001.0
2007-12-13 20:10:00,112.15,112.155,112.145,112.155,618000002.0
2007-12-13 20:11:00,112.155,112.165,112.15,112.165,621900002.0
2007-12-13 20:12:00,112.165,112.165,112.155,112.155,822999989.0
2007-12-13 20:13:00,112.155,112.16,112.155,112.155,810100000.0
2007-12-13 20:14:00,112.155,112.155,112.155,112.155,356760000.0
2007-12-13 20:15:00,112.155,112.175,112.15,112.155,754400005.0
2007-12-13 20:16:00,112.155,112.165,112.15,112.15,749700020.0
2007-12-13 20:17:00,112.155,112.165,112.14,112.155,621599999.0
2007-12-13 20:18:00,112.155,112.155,112.075,112.1,736900001.0
2007-12-13 20:19:00,112.105,112.125,112.105,112.12,485600000.0
2007-12-13 20:20:00,112.12,112.135,112.1,112.1,665200000.0
2007-12-13 20:21:00,112.1,112.105,112.075,112.085,1394900002.0
2007-12-13 20:22:00,112.085,112.105,112.08,112.105,202600000.0
2007-12-13 20:23:00,112.105,112.135,112.1,112.12,677200002.0
2007-12-13 20:24:00,112.125,112.125,112.08,112.09,479700000.0
2007-12-13 20:25:00,112.09,112.125,112.09,112.105,273100000.0
2007-12-13 20:26:00,112.11,112.115,112.1,112.105,246199993.0
2007-12-13 20:27:00,112.1,112.11,112.085,112.095,864800000.0
2007-12-13 20:28:00,112.09,112.125,112.085,112.12,714700001.0
2007-12-13 20:29:00,112.12,112.15,112.115,112.14,340000001.0
2007-12-13 20:30:00,112.14,112.15,112.135,112.135,399099997.0
2007-12-13 20:31:00,112.135,112.15,112.13,112.14,934399982.0
2007-12-13 20:32:00,112.14,112.145,112.125,112.13,433300006.0
2007-12-13 20:33:00,112.13,112.13,112.11,112.13,453200000.0
2007-12-13 20:34:00,112.13,112.14,112.12,112.135,266600001.0
2007-12-13 20:35:00,112.135,112.15,112.135,112.14,536900000.0
2007-12-13 20:36:00,112.14,112.14,112.13,112.13,122599999.0
2007-12-13 20:37:00,112.13,112.14,112.13,112.135,80300000.0
2007-12-13 20:38:00,112.135,112.135,112.125,112.135,292400000.0
2007-12-13 20:39:00,112.135,112.14,112.11,112.125,923600012.0
2007-12-13 20:40:00,112.125,112.13,112.11,112.115,1083200002.0
2007-12-13 20:41:00,112.12,112.12,112.1,112.11,543799992.0
2007-12-13 20:42:00,112.105,112.11,112.09,112.11,199400000.0
2007-12-13 20:43:00,112.11,112.135,112.09,112.12,227900000.0
2007-12-13 20:44:00,112.12,112.14,112.11,112.13,199400000.0
2007-12-13 20:45:00,112.13,112.145,112.13,112.14,110800000.0
2007-12-13 20:46:00,112.14,112.145,112.125,112.13,152800001.0
2007-12-13 20:47:00,112.13,112.14,112.13,112.14,783300005.0
2007-12-13 20:48:00,112.14,112.16,112.14,112.15,198900001.0
2007-12-13 20:49:00,112.155,112.155,112.125,112.125,630600001.0
2007-12-13 20:50:00,112.125,112.155,112.12,112.15,332200000.0
2007-12-13 20:51:00,112.15,112.155,112.14,112.14,298300000.0
2007-12-13 20:52:00,112.14,112.145,112.13,112.135,810999991.0
2007-12-13 20:53:00,112.135,112.14,112.12,112.14,103300000.0
2007-12-13 20:54:00,112.14,112.175,112.14,112.165,89300000.0
2007-12-13 20:55:00,112.165,112.165,112.14,112.155,1064599999.0
2007-12-13 20:56:00,112.155,112.155,112.135,112.14,772600001.0
2007-12-13 20:57:00,112.135,112.145,112.125,112.145,1001000002.0
2007-12-13 20:58:00,112.145,112.15,112.125,112.135,247300001.0
2007-12-13 20:59:00,112.135,112.145,112.125,112.14,286200000.0
2007-12-13 21:00:00,112.14,112.145,112.13,112.145,236400000.0
2007-12-13 21:01:00,112.14,112.15,112.085,112.095,897599993.0
2007-12-13 21:02:00,112.095,112.115,112.075,112.095,723800000.0
2007-12-13 21:03:00,112.095,112.165,112.095,112.155,890899996.0
2007-12-13 21:04:00,112.155,112.2,112.14,112.2,185700000.0
2007-12-13 21:05:00,112.205,112.215,112.18,112.215,520700000.0
2007-12-13 21:06:00,112.215,112.235,112.19,112.235,562700000.0
2007-12-13 21:07:00,112.235,112.27,112.235,112.235,421399996.0
2007-12-13 21:08:00,112.235,112.25,112.225,112.24,584900000.0
2007-12-13 21:09:00,112.24,112.24,112.195,112.2,1038900012.0
2007-12-13 21:10:00,112.195,112.215,112.19,112.205,601400000.0
2007-12-13 21:11:00,112.205,112.205,112.195,112.195,57500000.0
2007-12-13 21:12:00,112.195,112.2,112.17,112.175,177300000.0
2007-12-13 21:13:00,112.17,112.195,112.16,112.19,202300000.0
2007-12-13 21:14:00,112.19,112.225,112.19,112.225,245900000.0
2007-12-13 21:15:00,112.225,112.23,112.215,112.23,307600001.0
2007-12-13 21:16:00,112.23,112.255,112.225,112.25,148800000.0
2007-12-13 21:17:00,112.245,112.295,112.235,112.29,489750000.0
2007-12-13 21:18:00,112.29,112.29,112.245,112.265,528299998.0
2007-12-13 21:19:00,112.265,112.275,112.25,112.25,472799999.0
2007-12-13 21:20:00,112.25,112.28,112.23,112.24,1175999999.0
2007-12-13 21:21:00,112.24,112.305,112.24,112.295,264600001.0
2007-12-13 21:22:00,112.295,112.295,112.24,112.255,924600002.0
2007-12-13 21:23:00,112.255,112.3,112.255,112.275,916800003.0
2007-12-13 21:24:00,112.275,112.29,112.26,112.26,614699999.0
2007-12-13 21:25:00,112.26,112.275,112.25,112.255,452099999.0
2007-12-13 21:26:00,112.255,112.255,112.22,112.245,339000000.0
2007-12-13 21:27:00,112.25,112.255,112.24,112.255,136599999.0
2007-12-13 21:28:00,112.255,112.27,112.255,112.265,622800000.0
2007-12-13 21:29:00,112.265,112.285,112.265,112.275,176700000.0
2007-12-13 21:30:00,112.27,112.285,112.245,112.245,354900001.0
2007-12-13 21:31:00,112.245,112.27,112.245,112.255,256600004.0
2007-12-13 21:32:00,112.26,112.26,112.235,112.235,948099987.0
2007-12-13 21:33:00,112.235,112.26,112.235,112.245,81100000.0
2007-12-13 21:34:00,112.245,112.25,112.195,112.195,581199989.0
2007-12-13 21:35:00,112.195,112.21,112.165,112.2,1260799992.0
2007-12-13 21:36:00,112.2,112.21,112.18,112.185,909999996.0
2007-12-13 21:37:00,112.185,112.22,112.185,112.215,489700001.0
2007-12-13 21:38:00,112.22,112.22,112.17,112.175,342299998.0
2007-12-13 21:39:00,112.18,112.185,112.165,112.175,362399991.0
2007-12-13 21:40:00,112.18,112.19,112.18,112.185,207500001.0
2007-12-13 21:41:00,112.185,112.195,112.18,112.195,681200000.0
2007-12-13 21:42:00,112.195,112.195,112.16,112.17,243800000.0
2007-12-13 21:43:00,112.17,112.18,112.165,112.18,258899996.0
2007-12-13 21:44:00,112.175,112.19,112.16,112.17,135300000.0
2007-12-13 21:45:00,112.175,112.185,112.14,112.14,452799996.0
2007-12-13 21:46:00,112.145,112.16,112.12,112.135,906000002.0
2007-12-13 21:47:00,112.135,112.145,112.13,112.13,83099998.0
2007-12-13 21:48:00,112.13,112.14,112.125,112.135,550200003.0
2007-12-13 21:49:00,112.135,112.135,112.115,112.12,465999995.0
2007-12-13 21:50:00,112.12,112.14,112.11,112.135,328799999.0
2007-12-13 21:51:00,112.135,112.19,112.135,112.18,439800000.0
2007-12-13 21:52:00,112.18,112.185,112.155,112.185,117900000.0
2007-12-13 21:53:00,112.185,112.185,112.165,112.18,578299997.0
2007-12-13 21:54:00,112.18,112.195,112.18,112.19,158900000.0
2007-12-13 21:55:00,112.19,112.2,112.185,112.2,269000000.0
2007-12-13 21:56:00,112.2,112.205,112.185,112.2,910899979.0
2007-12-13 21:57:00,112.2,112.2,112.175,112.18,226300002.0
2007-12-13 21:58:00,112.18,112.18,112.155,112.175,652200004.0
2007-12-13 21:59:00,112.18,112.19,112.155,112.185,319600001.0
2007-12-13 22:00:00,112.185,112.19,112.17,112.18,246399999.0
2007-12-13 22:01:00,112.185,112.2,112.18,112.19,261700000.0
2007-12-13 22:02:00,112.19,112.205,112.18,112.2,280900001.0
2007-12-13 22:03:00,112.2,112.21,112.2,112.2,155592000.0
2007-12-13 22:04:00,112.2,112.215,112.195,112.205,553115998.0
2007-12-13 22:05:00,112.205,112.215,112.2,112.21,150900000.0
2007-12-13 22:06:00,112.215,112.215,112.185,112.195,102300000.0
2007-12-13 22:07:00,112.195,112.2,112.19,112.195,122000000.0
2007-12-13 22:08:00,112.195,112.2,112.17,112.18,169680000.0
2007-12-13 22:09:00,112.18,112.195,112.17,112.17,189400000.0
2007-12-13 22:10:00,112.17,112.18,112.15,112.15,148900000.0
2007-12-13 22:11:00,112.15,112.165,112.15,112.165,146800000.0
2007-12-13 22:12:00,112.165,112.19,112.15,112.16,144499999.0
2007-12-13 22:13:00,112.16,112.16,112.14,112.155,222700000.0
2007-12-13 22:14:00,112.155,112.165,112.14,112.145,129440000.0
2007-12-13 22:15:00,112.145,112.145,112.085,112.115,1059900000.0
2007-12-13 22:16:00,112.115,112.13,112.095,112.12,1372600002.0
2007-12-13 22:17:00,112.12,112.145,112.11,112.14,1221199984.0
2007-12-13 22:18:00,112.14,112.155,112.13,112.14,913900008.0
2007-12-13 22:19:00,112.135,112.145,112.13,112.145,269900000.0
2007-12-13 22:20:00,112.14,112.145,112.14,112.145,132800000.0
2007-12-13 22:21:00,112.145,112.18,112.145,112.155,710700000.0
2007-12-13 22:22:00,112.16,112.17,112.145,112.165,484300002.0
2007-12-13 22:23:00,112.165,112.175,112.15,112.155,1260199997.0
2007-12-13 22:24:00,112.16,112.16,112.15,112.155,735800004.0
2007-12-13 22:25:00,112.155,112.175,112.155,112.175,336699998.0
2007-12-13 22:26:00,112.175,112.18,112.155,112.175,455599998.0
2007-12-13 22:27:00,112.175,112.205,112.155,112.205,710699999.0
2007-12-13 22:28:00,112.205,112.21,112.175,112.195,133400000.0
2007-12-13 22:29:00,112.19,112.265,112.19,112.255,322700000.0
2007-12-13 22:30:00,112.255,112.27,112.24,112.245,263600000.0
2007-12-13 22:31:00,112.245,112.265,112.2,112.24,632000001.0
2007-12-13 22:32:00,112.24,112.27,112.23,112.23,204199999.0
2007-12-13 22:33:00,112.225,112.225,112.18,112.185,307800000.0
2007-12-13 22:34:00,112.185,112.215,112.165,112.2,430699995.0
2007-12-13 22:35:00,112.195,112.215,112.185,112.195,1329599988.0
2007-12-13 22:36:00,112.195,112.2,112.17,112.185,817699999.0
2007-12-13 22:37:00,112.185,112.215,112.18,112.205,548100004.0
2007-12-13 22:38:00,112.205,112.225,112.185,112.195,757649995.0
2007-12-13 22:39:00,112.195,112.205,112.175,112.2,1200209995.0
2007-12-13 22:40:00,112.2,112.215,112.19,112.215,495799995.0
2007-12-13 22:41:00,112.215,112.215,112.205,112.215,271199999.0
2007-12-13 22:42:00,112.215,112.225,112.2,112.21,268700000.0
2007-12-13 22:43:00,112.21,112.225,112.21,112.22,68250000.0
2007-12-13 22:44:00,112.225,112.27,112.22,112.27,334600000.0
2007-12-13 22:45:00,112.27,112.275,112.255,112.265,205300000.0
2007-12-13 22:46:00,112.27,112.305,112.26,112.295,493999999.0
2007-12-13 22:47:00,112.295,112.305,112.28,112.28,586600000.0
2007-12-13 22:48:00,112.28,112.28,112.255,112.27,438299998.0
2007-12-13 22:49:00,112.27,112.275,112.24,112.25,483099995.0
2007-12-13 22:50:00,112.25,112.25,112.23,112.235,994300000.0
2007-12-13 22:51:00,112.235,112.255,112.22,112.255,431500003.0
2007-12-13 22:52:00,112.25,112.275,112.245,112.255,402599999.0
2007-12-13 22:53:00,112.255,112.265,112.245,112.245,346300000.0
2007-12-13 22:54:00,112.245,112.25,112.22,112.235,493700005.0
2007-12-13 22:55:00,112.23,112.235,112.22,112.22,428799997.0
2007-12-13 22:56:00,112.22,112.225,112.215,112.22,501100000.0
2007-12-13 22:57:00,112.225,112.23,112.215,112.225,645699993.0
2007-12-13 22:58:00,112.22,112.235,112.21,112.225,1096699996.0
2007-12-13 22:59:00,112.225,112.235,112.215,112.22,453999999.0
2007-12-13 23:00:00,112.22,112.235,112.21,112.225,1092649994.0
2007-12-13 23:01:00,112.225,112.24,112.225,112.24,208400000.0
2007-12-13 23:02:00,112.24,112.265,112.225,112.265,306400001.0
2007-12-13 23:03:00,112.265,112.275,112.255,112.26,767800000.0
2007-12-13 23:04:00,112.26,112.26,112.24,112.24,239499999.0
2007-12-13 23:05:00,112.24,112.24,112.22,112.23,462920000.0
2007-12-13 23:06:00,112.23,112.235,112.215,112.225,180500000.0
2007-12-13 23:07:00,112.225,112.225,112.21,112.21,407600000.0
2007-12-13 23:08:00,112.215,112.215,112.21,112.21,132300000.0
2007-12-13 23:09:00,112.21,112.235,112.205,112.235,491200012.0
2007-12-13 23:10:00,112.235,112.24,112.235,112.24,10300000.0
2007-12-13 23:11:00,112.225,112.225,112.225,112.225,24000000.0
2007-12-13 23:12:00,112.225,112.24,112.215,112.24,38100000.0
2007-12-13 23:13:00,112.24,112.24,112.205,112.235,30350000.0
2007-12-13 23:14:00,112.215,112.235,112.2,112.2,296604000.0
2007-12-13 23:15:00,112.205,112.215,112.2,112.205,260799998.0
2007-12-13 23:16:00,112.21,112.215,112.21,112.21,20000000.0
2007-12-13 23:17:00,112.21,112.215,112.205,112.21,115299996.0
2007-12-13 23:18:00,112.21,112.21,112.195,112.195,35700000.0
2007-12-13 23:19:00,112.2,112.2,112.19,112.195,37200000.0
2007-12-13 23:20:00,112.195,112.22,112.195,112.215,321600001.0
2007-12-13 23:21:00,112.22,112.235,112.215,112.225,439900003.0
2007-12-13 23:22:00,112.225,112.225,112.185,112.195,530599996.0
2007-12-13 23:23:00,112.195,112.2,112.18,112.195,327700001.0
2007-12-13 23:24:00,112.195,112.205,112.195,112.2,216300001.0
2007-12-13 23:25:00,112.2,112.21,112.2,112.21,157600000.0
2007-12-13 23:26:00,112.21,112.21,112.2,112.21,156100000.0
2007-12-13 23:27:00,112.205,112.205,112.2,112.2,62900000.0
2007-12-13 23:28:00,112.21,112.21,112.185,112.185,176200000.0
2007-12-13 23:29:00,112.185,112.185,112.175,112.18,479700001.0
2007-12-13 23:30:00,112.175,112.175,112.16,112.17,454400000.0
2007-12-13 23:31:00,112.17,112.185,112.17,112.185,270000002.0
2007-12-13 23:32:00,112.185,112.185,112.185,112.185,2400000.0
2007-12-13 23:33:00,112.185,112.195,112.18,112.185,163399999.0
2007-12-13 23:34:00,112.185,112.195,112.185,112.19,101000000.0
2007-12-13 23:35:00,112.195,112.2,112.19,112.195,155300000.0
2007-12-13 23:36:00,112.195,112.2,112.185,112.185,98300000.0
2007-12-13 23:37:00,112.185,112.2,112.185,112.19,20400000.0
2007-12-13 23:38:00,112.19,112.19,112.175,112.185,130399998.0
2007-12-13 23:39:00,112.185,112.185,112.175,112.175,216799999.0
2007-12-13 23:40:00,112.175,112.175,112.15,112.15,539800003.0
2007-12-13 23:41:00,112.155,112.16,112.155,112.155,32000000.0
2007-12-13 23:42:00,112.16,112.16,112.16,112.16,19500000.0
2007-12-13 23:43:00,112.155,112.155,112.155,112.155,202600000.0
2007-12-13 23:44:00,112.155,112.175,112.155,112.175,228700000.0
2007-12-13 23:45:00,112.175,112.175,112.17,112.17,36400000.0
2007-12-13 23:46:00,112.17,112.175,112.17,112.175,59500000.0
2007-12-13 23:47:00,112.175,112.18,112.165,112.18,300099998.0
2007-12-13 23:48:00,112.18,112.18,112.155,112.155,55600000.0
2007-12-13 23:49:00,112.155,112.18,112.15,112.175,472400000.0
2007-12-13 23:50:00,112.185,112.19,112.175,112.185,91300000.0
2007-12-13 23:51:00,112.185,112.2,112.18,112.19,240699999.0
2007-12-13 23:52:00,112.19,112.2,112.19,112.195,463200001.0
2007-12-13 23:53:00,112.195,112.21,112.195,112.21,201300001.0
2007-12-13 23:54:00,112.21,112.21,112.195,112.195,215000001.0
2007-12-13 23:55:00,112.195,112.2,112.19,112.2,781800020.0
2007-12-13 23:56:00,112.2,112.21,112.19,112.2,977100003.0
2007-12-13 23:57:00,112.2,112.22,112.19,112.22,467900000.0
2007-12-13 23:58:00,112.22,112.22,112.2,112.21,399300009.0
2007-12-13 23:59:00,112.205,112.23,112.19,112.23,428899996.0
2007-12-14 00:00:00,112.23,112.23,112.19,112.21,76900000.0
2007-12-14 00:01:00,112.21,112.23,112.2,112.21,476500000.0
2007-12-14 00:02:00,112.21,112.22,112.2,112.22,291000000.0
2007-12-14 00:03:00,112.22,112.23,112.21,112.23,284800000.0
2007-12-14 00:04:00,112.23,112.24,112.21,112.24,296300000.0
2007-12-14 00:05:00,112.24,112.24,112.22,112.23,474599998.0
2007-12-14 00:06:00,112.23,112.25,112.23,112.24,620699995.0
2007-12-14 00:07:00,112.24,112.31,112.24,112.28,1019399991.0
2007-12-14 00:08:00,112.29,112.31,112.275,112.3,535700000.0
2007-12-14 00:09:00,112.3,112.32,112.29,112.29,499300000.0
2007-12-14 00:10:00,112.29,112.31,112.29,112.31,445100000.0
2007-12-14 00:11:00,112.31,112.31,112.29,112.3,272000000.0
2007-12-14 00:12:00,112.3,112.3,112.25,112.29,422500000.0
2007-12-14 00:13:00,112.295,112.3,112.25,112.29,460299999.0
2007-12-14 00:14:00,112.29,112.29,112.245,112.25,203400000.0
2007-12-14 00:15:00,112.25,112.28,112.25,112.28,604400014.0
2007-12-14 00:16:00,112.275,112.305,112.265,112.275,509100002.0
2007-12-14 00:17:00,112.275,112.305,112.275,112.3,318599998.0
2007-12-14 00:18:00,112.3,112.3,112.285,112.285,54600000.0
2007-12-14 00:19:00,112.29,112.29,112.275,112.275,49400000.0
2007-12-14 00:20:00,112.27,112.29,112.27,112.29,221200000.0
2007-12-14 00:21:00,112.295,112.3,112.29,112.29,157300000.0
2007-12-14 00:22:00,112.29,112.31,112.29,112.3,148200000.0
2007-12-14 00:23:00,112.3,112.3,112.3,112.3,16100000.0
2007-12-14 00:24:00,112.3,112.31,112.3,112.305,102200000.0
2007-12-14 00:25:00,112.31,112.31,112.295,112.3,154300000.0
2007-12-14 00:26:00,112.3,112.3,112.3,112.3,1000000.0
2007-12-14 00:27:00,112.3,112.3,112.26,112.26,547300001.0
2007-12-14 00:28:00,112.26,112.27,112.255,112.27,265900003.0
2007-12-14 00:29:00,112.275,112.29,112.26,112.29,90799998.0
2007-12-14 00:30:00,112.29,112.29,112.27,112.27,170800002.0
2007-12-14 00:31:00,112.26,112.27,112.26,112.27,36400000.0
2007-12-14 00:32:00,112.26,112.27,112.255,112.26,74899999.0
2007-12-14 00:33:00,112.26,112.27,112.26,112.27,26400000.0
2007-12-14 00:34:00,112.27,112.27,112.26,112.27,65200000.0
2007-12-14 00:35:00,112.27,112.27,112.26,112.26,55799999.0
2007-12-14 00:36:00,112.25,112.28,112.25,112.28,84600000.0
2007-12-14 00:37:00,112.275,112.28,112.265,112.27,124800000.0
2007-12-14 00:38:00,112.27,112.27,112.26,112.26,141999999.0
2007-12-14 00:39:00,112.26,112.27,112.26,112.265,190199993.0
2007-12-14 00:40:00,112.27,112.28,112.27,112.28,197099997.0
2007-12-14 00:41:00,112.28,112.3,112.28,112.3,190999997.0
2007-12-14 00:42:00,112.29,112.3,112.28,112.285,82500000.0
2007-12-14 00:43:00,112.285,112.3,112.285,112.29,36400000.0
2007-12-14 00:44:00,112.29,112.3,112.29,112.3,15200000.0
2007-12-14 00:45:00,112.295,112.3,112.29,112.3,231899999.0
2007-12-14 00:46:00,112.3,112.3,112.285,112.3,515599997.0
2007-12-14 00:47:00,112.295,112.3,112.285,112.3,570999999.0
2007-12-14 00:48:00,112.3,112.305,112.3,112.3,278500000.0
2007-12-14 00:49:00,112.3,112.3,112.295,112.3,147000000.0
2007-12-14 00:50:00,112.3,112.3,112.3,112.3,52800000.0
2007-12-14 00:51:00,112.3,112.3,112.3,112.3,55600000.0
2007-12-14 00:52:00,112.3,112.31,112.275,112.31,224600000.0
2007-12-14 00:53:00,112.3,112.31,112.3,112.31,24800000.0
2007-12-14 00:54:00,112.305,112.31,112.275,112.295,204800000.0
2007-12-14 00:55:00,112.295,112.31,112.295,112.31,226800000.0
2007-12-14 00:56:00,112.31,112.31,112.3,112.305,15900000.0
2007-12-14 00:57:00,112.295,112.31,112.295,112.305,91800000.0
2007-12-14 00:58:00,112.295,112.31,112.295,112.305,332800000.0
2007-12-14 00:59:00,112.305,112.31,112.275,112.285,372200000.0
2007-12-14 01:00:00,112.28,112.285,112.25,112.255,850600001.0
2007-12-14 01:01:00,112.255,112.27,112.245,112.265,622500001.0
2007-12-14 01:02:00,112.27,112.27,112.265,112.265,9100000.0
2007-12-14 01:03:00,112.265,112.265,112.25,112.25,17900000.0
2007-12-14 01:04:00,112.26,112.27,112.255,112.27,104400005.0
2007-12-14 01:05:00,112.26,112.315,112.26,112.3,713900006.0
2007-12-14 01:06:00,112.3,112.315,112.285,112.29,278900000.0
2007-12-14 01:07:00,112.28,112.29,112.28,112.285,61900000.0
2007-12-14 01:08:00,112.285,112.29,112.28,112.285,268300000.0
2007-12-14 01:09:00,112.285,112.29,112.275,112.285,299900001.0
2007-12-14 01:10:00,112.29,112.31,112.285,112.31,648800003.0
2007-12-14 01:11:00,112.31,112.31,112.305,112.31,231800000.0
2007-12-14 01:12:00,112.31,112.31,112.31,112.31,22200000.0
2007-12-14 01:13:00,112.31,112.31,112.3,112.305,188799999.0
2007-12-14 01:14:00,112.3,112.315,112.3,112.315,61300000.0
2007-12-14 01:15:00,112.31,112.31,112.305,112.31,151400000.0
2007-12-14 01:16:00,112.31,112.315,112.305,112.315,78600000.0
2007-12-14 01:17:00,112.315,112.315,112.305,112.305,125300000.0
2007-12-14 01:18:00,112.305,112.315,112.3,112.315,428800003.0
2007-12-14 01:19:00,112.315,112.33,112.315,112.325,208700000.0
2007-12-14 01:20:00,112.325,112.35,112.32,112.33,601100000.0
2007-12-14 01:21:00,112.33,112.33,112.31,112.31,469000001.0
2007-12-14 01:22:00,112.32,112.32,112.29,112.3,195200002.0
2007-12-14 01:23:00,112.305,112.305,112.3,112.3,15400000.0
2007-12-14 01:24:00,112.3,112.34,112.3,112.33,471500000.0
2007-12-14 01:25:00,112.325,112.33,112.29,112.305,538400006.0
2007-12-14 01:26:00,112.305,112.31,112.29,112.295,509300000.0
2007-12-14 01:27:00,112.3,112.3,112.3,112.3,111500000.0
2007-12-14 01:28:00,112.3,112.3,112.285,112.295,594800000.0
2007-12-14 01:29:00,112.295,112.3,112.29,112.295,29100000.0
2007-12-14 01:30:00,112.295,112.295,112.29,112.295,9200000.0
2007-12-14 01:31:00,112.29,112.305,112.29,112.305,82900000.0
2007-12-14 01:32:00,112.295,112.305,112.295,112.305,109200000.0
2007-12-14 01:33:00,112.305,112.305,112.29,112.3,25100000.0
2007-12-14 01:34:00,112.295,112.3,112.29,112.29,96300000.0
2007-12-14 01:35:00,112.29,112.3,112.285,112.295,168700000.0
2007-12-14 01:36:00,112.295,112.3,112.265,112.28,233800000.0
2007-12-14 01:37:00,112.28,112.28,112.265,112.275,47899999.0
2007-12-14 01:38:00,112.27,112.275,112.25,112.25,29000000.0
2007-12-14 01:39:00,112.25,112.265,112.245,112.255,265699999.0
2007-12-14 01:40:00,112.255,112.265,112.255,112.26,161900001.0
2007-12-14 01:41:00,112.26,112.26,112.255,112.26,159800000.0
2007-12-14 01:42:00,112.26,112.26,112.255,112.26,31300000.0
2007-12-14 01:43:00,112.26,112.27,112.25,112.265,107900000.0
2007-12-14 01:44:00,112.265,112.275,112.255,112.27,129299998.0
2007-12-14 01:45:00,112.275,112.285,112.25,112.26,343799997.0
2007-12-14 01:46:00,112.26,112.33,112.255,112.33,200400000.0
2007-12-14 01:47:00,112.33,112.335,112.315,112.33,42200000.0
2007-12-14 01:48:00,112.33,112.335,112.3,112.305,68200000.0
2007-12-14 01:49:00,112.305,112.33,112.29,112.32,146800000.0
2007-12-14 01:50:00,112.32,112.385,112.29,112.36,285500000.0
2007-12-14 01:51:00,112.36,112.4,112.355,112.395,384900000.0
2007-12-14 01:52:00,112.4,112.46,112.4,112.43,218440000.0
2007-12-14 01:53:00,112.435,112.435,112.405,112.42,479178000.0
2007-12-14 01:54:00,112.415,112.43,112.385,112.41,281099999.0
2007-12-14 01:55:00,112.405,112.435,112.4,112.425,116100000.0
2007-12-14 01:56:00,112.425,112.44,112.405,112.41,60100000.0
2007-12-14 01:57:00,112.41,112.415,112.36,112.36,81100000.0
2007-12-14 01:58:00,112.36,112.37,112.305,112.33,315700000.0
2007-12-14 01:59:00,112.33,112.33,112.28,112.32,120900000.0
2007-12-14 02:00:00,112.315,112.335,112.305,112.305,104400000.0
2007-12-14 02:01:00,112.31,112.37,112.31,112.36,241100001.0
2007-12-14 02:02:00,112.355,112.365,112.335,112.34,186400000.0
2007-12-14 02:03:00,112.345,112.35,112.335,112.34,30700000.0
2007-12-14 02:04:00,112.345,112.35,112.34,112.345,77500000.0
2007-12-14 02:05:00,112.34,112.355,112.34,112.345,156600000.0
2007-12-14 02:06:00,112.345,112.375,112.345,112.37,217700000.0
2007-12-14 02:07:00,112.37,112.375,112.355,112.36,301099999.0
2007-12-14 02:08:00,112.36,112.365,112.35,112.355,32100000.0
2007-12-14 02:09:00,112.355,112.375,112.35,112.365,67200000.0
2007-12-14 02:10:00,112.365,112.365,112.355,112.365,124300000.0
2007-12-14 02:11:00,112.37,112.38,112.365,112.375,264300000.0
2007-12-14 02:12:00,112.38,112.41,112.38,112.41,251800000.0
2007-12-14 02:13:00,112.405,112.42,112.4,112.41,228140000.0
2007-12-14 02:14:00,112.415,112.43,112.41,112.42,142900000.0
2007-12-14 02:15:00,112.42,112.425,112.415,112.42,190300000.0
2007-12-14 02:16:00,112.42,112.42,112.41,112.415,69000000.0
2007-12-14 02:17:00,112.415,112.42,112.41,112.42,178800000.0
2007-12-14 02:18:00,112.42,112.425,112.415,112.42,80100000.0
2007-12-14 02:19:00,112.425,112.44,112.41,112.415,102000000.0
2007-12-14 02:20:00,112.415,112.435,112.415,112.435,32200000.0
2007-12-14 02:21:00,112.435,112.445,112.425,112.44,65900000.0
2007-12-14 02:22:00,112.445,112.46,112.435,112.435,224100000.0
2007-12-14 02:23:00,112.44,112.445,112.435,112.445,198300001.0
2007-12-14 02:24:00,112.445,112.45,112.44,112.44,61900000.0
2007-12-14 02:25:00,112.44,112.445,112.42,112.425,215900000.0
2007-12-14 02:26:00,112.42,112.46,112.42,112.46,175200001.0
2007-12-14 02:27:00,112.46,112.46,112.44,112.45,51200000.0
2007-12-14 02:28:00,112.45,112.46,112.44,112.455,116700000.0
2007-12-14 02:29:00,112.455,112.46,112.45,112.45,30900000.0
2007-12-14 02:30:00,112.45,112.5,112.445,112.46,89900000.0
2007-12-14 02:31:00,112.46,112.47,112.45,112.47,70200000.0
2007-12-14 02:32:00,112.47,112.49,112.47,112.49,188500000.0
2007-12-14 02:33:00,112.49,112.49,112.44,112.45,329300000.0
2007-12-14 02:34:00,112.45,112.465,112.435,112.435,88100000.0
2007-12-14 02:35:00,112.435,112.435,112.38,112.4,103706000.0
2007-12-14 02:36:00,112.4,112.4,112.36,112.4,102300000.0
2007-12-14 02:37:00,112.4,112.4,112.38,112.39,125700000.0
2007-12-14 02:38:00,112.385,112.39,112.34,112.36,458500000.0
2007-12-14 02:39:00,112.365,112.375,112.35,112.355,139800000.0
2007-12-14 02:40:00,112.355,112.365,112.35,112.36,36200000.0
2007-12-14 02:41:00,112.36,112.38,112.355,112.37,147700000.0
2007-12-14 02:42:00,112.37,112.4,112.37,112.395,156200000.0
2007-12-14 02:43:00,112.395,112.395,112.38,112.38,101200000.0
2007-12-14 02:44:00,112.38,112.39,112.365,112.375,175500000.0
2007-12-14 02:45:00,112.37,112.4,112.37,112.4,97800000.0
2007-12-14 02:46:00,112.4,112.41,112.375,112.405,148199999.0
2007-12-14 02:47:00,112.405,112.405,112.375,112.385,315500000.0
2007-12-14 02:48:00,112.385,112.405,112.385,112.405,42600000.0
2007-12-14 02:49:00,112.4,112.42,112.395,112.41,87600000.0
2007-12-14 02:50:00,112.405,112.42,112.385,112.39,247000000.0
2007-12-14 02:51:00,112.39,112.405,112.385,112.395,367899999.0
2007-12-14 02:52:00,112.395,112.415,112.395,112.415,162700000.0
2007-12-14 02:53:00,112.415,112.44,112.405,112.435,202600000.0
2007-12-14 02:54:00,112.435,112.54,112.42,112.53,312500000.0
2007-12-14 02:55:00,112.53,112.535,112.47,112.52,339500000.0
2007-12-14 02:56:00,112.52,112.52,112.48,112.48,184200000.0
2007-12-14 02:57:00,112.48,112.515,112.465,112.505,449400000.0
2007-12-14 02:58:00,112.505,112.505,112.47,112.475,366200000.0
2007-12-14 02:59:00,112.475,112.485,112.435,112.45,87700000.0
2007-12-14 03:00:00,112.45,112.465,112.42,112.44,256200000.0
2007-12-14 03:01:00,112.445,112.45,112.44,112.44,63100000.0
2007-12-14 03:02:00,112.44,112.455,112.435,112.455,104000000.0
2007-12-14 03:03:00,112.455,112.455,112.435,112.45,98400000.0
2007-12-14 03:04:00,112.45,112.46,112.44,112.455,37700000.0
2007-12-14 03:05:00,112.45,112.46,112.45,112.455,30600000.0
2007-12-14 03:06:00,112.45,112.455,112.44,112.45,108200002.0
2007-12-14 03:07:00,112.45,112.47,112.445,112.47,155500000.0
2007-12-14 03:08:00,112.47,112.475,112.47,112.47,57500000.0
2007-12-14 03:09:00,112.47,112.575,112.47,112.565,129400000.0
2007-12-14 03:10:00,112.565,112.615,112.555,112.575,727200002.0
2007-12-14 03:11:00,112.57,112.605,112.56,112.56,464900000.0
2007-12-14 03:12:00,112.56,112.575,112.56,112.565,174500000.0
2007-12-14 03:13:00,112.565,112.6,112.56,112.585,325600000.0
2007-12-14 03:14:00,112.58,112.64,112.58,112.615,341000000.0
2007-12-14 03:15:00,112.615,112.645,112.59,112.595,528000000.0
2007-12-14 03:16:00,112.595,112.595,112.53,112.535,456400000.0
2007-12-14 03:17:00,112.54,112.58,112.535,112.57,101000000.0
2007-12-14 03:18:00,112.57,112.575,112.515,112.515,349600000.0
2007-12-14 03:19:00,112.52,112.525,112.475,112.5,449600000.0
2007-12-14 03:20:00,112.49,112.51,112.485,112.495,170000000.0
2007-12-14 03:21:00,112.49,112.52,112.485,112.51,162300000.0
2007-12-14 03:22:00,112.51,112.51,112.485,112.495,330800000.0
2007-12-14 03:23:00,112.5,112.5,112.495,112.5,26200000.0
2007-12-14 03:24:00,112.5,112.51,112.5,112.5,38800000.0
2007-12-14 03:25:00,112.5,112.51,112.5,112.505,121400000.0
2007-12-14 03:26:00,112.505,112.53,112.505,112.53,86300000.0
2007-12-14 03:27:00,112.53,112.55,112.525,112.55,343400000.0
2007-12-14 03:28:00,112.55,112.55,112.545,112.545,53100000.0
2007-12-14 03:29:00,112.545,112.555,112.54,112.555,94700000.0
2007-12-14 03:30:00,112.555,112.575,112.545,112.555,641399998.0
2007-12-14 03:31:00,112.555,112.565,112.545,112.555,279500001.0
2007-12-14 03:32:00,112.55,112.56,112.55,112.555,84900001.0
2007-12-14 03:33:00,112.555,112.555,112.54,112.55,220300000.0
2007-12-14 03:34:00,112.55,112.56,112.55,112.555,42200001.0
2007-12-14 03:35:00,112.56,112.56,112.545,112.555,40000000.0
2007-12-14 03:36:00,112.555,112.56,112.54,112.54,267499999.0
2007-12-14 03:37:00,112.54,112.57,112.525,112.57,455399999.0
2007-12-14 03:38:00,112.565,112.565,112.535,112.545,94700000.0
2007-12-14 03:39:00,112.54,112.55,112.535,112.55,171500000.0
2007-12-14 03:40:00,112.545,112.565,112.545,112.555,181000000.0
2007-12-14 03:41:00,112.555,112.57,112.555,112.56,150700000.0
2007-12-14 03:42:00,112.555,112.585,112.55,112.575,576400000.0
2007-12-14 03:43:00,112.575,112.585,112.56,112.575,641899997.0
2007-12-14 03:44:00,112.575,112.58,112.555,112.555,90000000.0
2007-12-14 03:45:00,112.555,112.56,112.505,112.505,253500400.0
2007-12-14 03:46:00,112.505,112.555,112.505,112.545,244500000.0
2007-12-14 03:47:00,112.545,112.55,112.53,112.545,210700000.0
2007-12-14 03:48:00,112.545,112.545,112.525,112.535,544699999.0
2007-12-14 03:49:00,112.535,112.54,112.525,112.525,686400000.0
2007-12-14 03:50:00,112.525,112.545,112.525,112.53,710700001.0
2007-12-14 03:51:00,112.53,112.535,112.52,112.535,801100000.0
2007-12-14 03:52:00,112.53,112.545,112.53,112.54,860400000.0
2007-12-14 03:53:00,112.54,112.545,112.535,112.535,718500000.0
2007-12-14 03:54:00,112.535,112.545,112.535,112.535,628000000.0
2007-12-14 03:55:00,112.535,112.535,112.53,112.535,307900000.0
2007-12-14 03:56:00,112.535,112.54,112.52,112.52,573900000.0
2007-12-14 03:57:00,112.53,112.535,112.52,112.53,929000000.0
2007-12-14 03:58:00,112.53,112.545,112.525,112.54,435300000.0
2007-12-14 03:59:00,112.54,112.545,112.535,112.535,713400000.0
2007-12-14 04:00:00,112.535,112.535,112.515,112.515,1585700001.0
2007-12-14 04:01:00,112.515,112.53,112.515,112.53,960200000.0
2007-12-14 04:02:00,112.53,112.53,112.505,112.515,549799999.0
2007-12-14 04:03:00,112.515,112.52,112.515,112.52,1050300000.0
2007-12-14 04:04:00,112.52,112.53,112.515,112.515,238300000.0
2007-12-14 04:05:00,112.515,112.515,112.49,112.505,1067800000.0
2007-12-14 04:06:00,112.505,112.51,112.49,112.49,1803000021.0
2007-12-14 04:07:00,112.49,112.5,112.475,112.475,912099996.0
2007-12-14 04:08:00,112.48,112.48,112.46,112.475,1070599999.0
2007-12-14 04:09:00,112.475,112.475,112.45,112.47,236700000.0
2007-12-14 04:10:00,112.47,112.47,112.455,112.455,873300000.0
2007-12-14 04:11:00,112.455,112.475,112.445,112.465,693200000.0
2007-12-14 04:12:00,112.465,112.5,112.465,112.485,288900000.0
2007-12-14 04:13:00,112.485,112.49,112.475,112.49,96300000.0
2007-12-14 04:14:00,112.49,112.5,112.485,112.5,441300000.0
2007-12-14 04:15:00,112.5,112.5,112.475,112.49,237200000.0
2007-12-14 04:16:00,112.49,112.49,112.48,112.485,89200000.0
2007-12-14 04:17:00,112.485,112.51,112.48,112.505,366100000.0
2007-12-14 04:18:00,112.505,112.51,112.5,112.5,96200000.0
2007-12-14 04:19:00,112.5,112.51,112.49,112.49,177100000.0
2007-12-14 04:20:00,112.49,112.495,112.49,112.49,110700000.0
2007-12-14 04:21:00,112.49,112.51,112.49,112.505,154200000.0
2007-12-14 04:22:00,112.505,112.505,112.49,112.5,277800000.0
2007-12-14 04:23:00,112.5,112.5,112.48,112.49,530999995.0
2007-12-14 04:24:00,112.49,112.495,112.485,112.49,110400000.0
2007-12-14 04:25:00,112.49,112.5,112.485,112.495,177200000.0
2007-12-14 04:26:00,112.495,112.495,112.48,112.48,391000000.0
2007-12-14 04:27:00,112.48,112.5,112.475,112.49,147700000.0
2007-12-14 04:28:00,112.49,112.49,112.49,112.49,525900000.0
2007-12-14 04:29:00,112.49,112.49,112.47,112.48,580200000.0
2007-12-14 04:30:00,112.48,112.49,112.475,112.49,309100000.0
2007-12-14 04:31:00,112.49,112.49,112.48,112.49,83700000.0
2007-12-14 04:32:00,112.485,112.485,112.45,112.45,249300000.0
2007-12-14 04:33:00,112.45,112.465,112.45,112.45,100100000.0
2007-12-14 04:34:00,112.45,112.48,112.45,112.48,130200000.0
2007-12-14 04:35:00,112.48,112.49,112.47,112.49,246000000.0
2007-12-14 04:36:00,112.49,112.495,112.48,112.48,401700000.0
2007-12-14 04:37:00,112.48,112.49,112.475,112.48,118700000.0
2007-12-14 04:38:00,112.48,112.485,112.465,112.47,539400000.0
2007-12-14 04:39:00,112.47,112.47,112.455,112.46,229200000.0
2007-12-14 04:40:00,112.46,112.47,112.46,112.47,81000000.0
2007-12-14 04:41:00,112.47,112.47,112.45,112.455,760699998.0
2007-12-14 04:42:00,112.455,112.47,112.45,112.455,78100000.0
2007-12-14 04:43:00,112.455,112.465,112.45,112.45,77700000.0
2007-12-14 04:44:00,112.45,112.45,112.405,112.41,542600000.0
2007-12-14 04:45:00,112.41,112.43,112.41,112.42,92200000.0
2007-12-14 04:46:00,112.42,112.43,112.41,112.43,1604099920.0
2007-12-14 04:47:00,112.43,112.43,112.415,112.42,389800001.0
2007-12-14 04:48:00,112.42,112.43,112.42,112.42,126400000.0
2007-12-14 04:49:00,112.42,112.425,112.415,112.415,249400000.0
2007-12-14 04:50:00,112.42,112.42,112.41,112.42,490600000.0
2007-12-14 04:51:00,112.42,112.42,112.42,112.42,436100000.0
2007-12-14 04:52:00,112.42,112.43,112.415,112.425,378500000.0
2007-12-14 04:53:00,112.425,112.43,112.41,112.43,408900000.0
2007-12-14 04:54:00,112.43,112.43,112.42,112.43,220700000.0
2007-12-14 04:55:00,112.43,112.43,112.42,112.43,633400005.0
2007-12-14 04:56:00,112.43,112.43,112.43,112.43,471700000.0
2007-12-14 04:57:00,112.43,112.445,112.42,112.445,645000000.0
2007-12-14 04:58:00,112.445,112.46,112.445,112.445,581900002.0
2007-12-14 04:59:00,112.445,112.48,112.445,112.47,553200000.0
2007-12-14 05:00:00,112.47,112.48,112.46,112.475,499900000.0
2007-12-14 05:01:00,112.48,112.48,112.47,112.475,258500000.0
2007-12-14 05:02:00,112.475,112.475,112.46,112.465,237100000.0
2007-12-14 05:03:00,112.46,112.47,112.46,112.47,228400000.0
2007-12-14 05:04:00,112.47,112.47,112.46,112.465,278000000.0
2007-12-14 05:05:00,112.465,112.48,112.465,112.465,992500000.0
2007-12-14 05:06:00,112.465,112.47,112.46,112.465,650200000.0
2007-12-14 05:07:00,112.465,112.475,112.455,112.47,807900000.0
2007-12-14 05:08:00,112.47,112.475,112.45,112.46,1336400000.0
2007-12-14 05:09:00,112.46,112.465,112.45,112.45,1096400000.0
2007-12-14 05:10:00,112.45,112.45,112.43,112.435,740300000.0
2007-12-14 05:11:00,112.435,112.44,112.43,112.44,978900000.0
2007-12-14 05:12:00,112.33,112.36,112.33,112.35,1628600000.0
2007-12-14 05:13:00,112.445,112.45,112.44,112.45,1628600000.0
2007-12-14 05:14:00,112.45,112.455,112.445,112.445,973900000.0
2007-12-14 05:15:00,112.445,112.45,112.445,112.45,1262000000.0
2007-12-14 05:16:00,112.45,112.45,112.44,112.45,1138000000.0
2007-12-14 05:17:00,112.38,112.38,112.37,112.37,1307499993.0
2007-12-14 05:18:00,112.36,112.37,112.36,112.37,1307499993.0
2007-12-14 05:19:00,112.44,112.46,112.435,112.435,1307499993.0
2007-12-14 05:20:00,112.435,112.45,112.43,112.445,1213300000.0
2007-12-14 05:21:00,112.445,112.46,112.44,112.46,1552500000.0
2007-12-14 05:22:00,112.46,112.46,112.435,112.45,1463500018.0
2007-12-14 05:23:00,112.46,112.46,112.45,112.46,447400000.0
2007-12-14 05:24:00,112.46,112.46,112.44,112.45,442400000.0
2007-12-14 05:25:00,112.45,112.46,112.45,112.455,200600000.0
2007-12-14 05:26:00,112.455,112.455,112.445,112.45,163400000.0
2007-12-14 05:27:00,112.45,112.45,112.445,112.45,84200000.0
2007-12-14 05:28:00,112.45,112.46,112.44,112.445,131800000.0
2007-12-14 05:29:00,112.445,112.45,112.44,112.45,510300000.0
2007-12-14 05:30:00,112.45,112.45,112.44,112.45,520300000.0
2007-12-14 05:31:00,112.445,112.46,112.435,112.455,1737900000.0
2007-12-14 05:32:00,112.455,112.47,112.45,112.47,107100000.0
2007-12-14 05:33:00,112.47,112.47,112.46,112.465,577600000.0
2007-12-14 05:34:00,112.47,112.47,112.455,112.47,594299998.0
2007-12-14 05:35:00,112.47,112.47,112.455,112.46,1626300000.0
2007-12-14 05:36:00,112.46,112.47,112.46,112.47,895600000.0
2007-12-14 05:37:00,112.47,112.47,112.46,112.465,880300000.0
2007-12-14 05:38:00,112.37,112.39,112.37,112.38,1118500028.0
2007-12-14 05:39:00,112.455,112.46,112.445,112.455,1118500028.0
2007-12-14 05:40:00,112.455,112.46,112.44,112.44,108900000.0
2007-12-14 05:41:00,112.445,112.46,112.435,112.44,1808799993.0
2007-12-14 05:42:00,112.44,112.45,112.44,112.445,1031799980.0
2007-12-14 05:43:00,112.37,112.39,112.37,112.37,1385000028.0
2007-12-14 05:44:00,112.38,112.38,112.37,112.38,1385000028.0
2007-12-14 05:45:00,112.39,112.39,112.38,112.38,1385000028.0
2007-12-14 05:46:00,112.425,112.445,112.42,112.445,1385000028.0
2007-12-14 05:47:00,112.37,112.37,112.35,112.35,766200000.0
2007-12-14 05:48:00,112.36,112.36,112.35,112.36,766200000.0
2007-12-14 05:49:00,112.455,112.455,112.425,112.45,766200000.0
2007-12-14 05:50:00,112.45,112.45,112.44,112.44,412700000.0
2007-12-14 05:51:00,112.44,112.44,112.435,112.44,1010399997.0
2007-12-14 05:52:00,112.44,112.44,112.415,112.425,885200021.0
2007-12-14 05:53:00,112.425,112.425,112.41,112.42,253600001.0
2007-12-14 05:54:00,112.42,112.425,112.42,112.42,74700000.0
2007-12-14 05:55:00,112.425,112.43,112.415,112.425,415500000.0
2007-12-14 05:56:00,112.42,112.42,112.41,112.42,793200000.0
2007-12-14 05:57:00,112.42,112.42,112.41,112.41,119000000.0
2007-12-14 05:58:00,112.41,112.41,112.41,112.41,208000000.0
2007-12-14 05:59:00,112.41,112.415,112.405,112.405,132000000.0
2007-12-14 06:00:00,112.405,112.415,112.395,112.405,648100000.0
2007-12-14 06:01:00,112.405,112.41,112.39,112.395,1394200002.0
2007-12-14 06:02:00,112.395,112.4,112.39,112.39,349300000.0
2007-12-14 06:03:00,112.39,112.395,112.365,112.37,472399999.0
2007-12-14 06:04:00,112.37,112.375,112.37,112.37,75600000.0
2007-12-14 06:05:00,112.37,112.38,112.365,112.37,252400000.0
2007-12-14 06:06:00,112.37,112.39,112.37,112.38,72600000.0
2007-12-14 06:07:00,112.38,112.38,112.355,112.36,177600000.0
2007-12-14 06:08:00,112.365,112.365,112.345,112.345,632200000.0
2007-12-14 06:09:00,112.345,112.35,112.345,112.35,298300000.0
2007-12-14 06:10:00,112.35,112.35,112.34,112.35,335100000.0
2007-12-14 06:11:00,112.35,112.355,112.335,112.355,801700000.0
2007-12-14 06:12:00,112.355,112.37,112.34,112.36,323800000.0
2007-12-14 06:13:00,112.36,112.37,112.36,112.37,300100000.0
2007-12-14 06:14:00,112.37,112.37,112.355,112.37,1809399973.0
2007-12-14 06:15:00,112.37,112.385,112.37,112.385,280100000.0
2007-12-14 06:16:00,112.385,112.39,112.375,112.375,87800000.0
2007-12-14 06:17:00,112.37,112.38,112.37,112.37,61500000.0
2007-12-14 06:18:00,112.37,112.375,112.36,112.375,201100000.0
2007-12-14 06:19:00,112.375,112.38,112.365,112.37,1140700020.0
2007-12-14 06:20:00,112.37,112.375,112.365,112.365,306900000.0
2007-12-14 06:21:00,112.365,112.38,112.365,112.38,66600000.0
2007-12-14 06:22:00,112.38,112.38,112.365,112.365,356200000.0
2007-12-14 06:23:00,112.365,112.37,112.365,112.37,295700000.0
2007-12-14 06:24:00,112.37,112.41,112.37,112.405,220799999.0
2007-12-14 06:25:00,112.405,112.41,112.39,112.4,509100000.0
2007-12-14 06:26:00,112.4,112.405,112.39,112.4,632500001.0
2007-12-14 06:27:00,112.4,112.405,112.39,112.395,1077400000.0
2007-12-14 06:28:00,112.395,112.405,112.38,112.4,769099998.0
2007-12-14 06:29:00,112.4,112.42,112.4,112.41,231900000.0
2007-12-14 06:30:00,112.41,112.41,112.4,112.4,768000000.0
2007-12-14 06:31:00,112.4,112.41,112.385,112.4,89800000.0
2007-12-14 06:32:00,112.4,112.41,112.4,112.41,85000000.0
2007-12-14 06:33:00,112.41,112.41,112.39,112.4,109700000.0
2007-12-14 06:34:00,112.4,112.4,112.39,112.395,344199999.0
2007-12-14 06:35:00,112.4,112.4,112.385,112.385,129000000.0
2007-12-14 06:36:00,112.385,112.39,112.38,112.39,235200000.0
2007-12-14 06:37:00,112.39,112.39,112.375,112.385,1108600027.0
2007-12-14 06:38:00,112.385,112.39,112.37,112.385,212300000.0
2007-12-14 06:39:00,112.385,112.4,112.38,112.39,86500000.0
2007-12-14 06:40:00,112.39,112.395,112.375,112.39,246800000.0
2007-12-14 06:41:00,112.385,112.39,112.37,112.37,193300000.0
2007-12-14 06:42:00,112.375,112.38,112.37,112.38,98000000.0
2007-12-14 06:43:00,112.38,112.39,112.37,112.37,85200000.0
2007-12-14 06:44:00,112.38,112.38,112.365,112.38,315400000.0
2007-12-14 06:45:00,112.38,112.39,112.375,112.38,446700000.0
2007-12-14 06:46:00,112.38,112.385,112.36,112.36,206100000.0
2007-12-14 06:47:00,112.36,112.37,112.355,112.355,176150000.0
2007-12-14 06:48:00,112.355,112.365,112.35,112.36,82600000.0
2007-12-14 06:49:00,112.36,112.365,112.35,112.355,109300000.0
2007-12-14 06:50:00,112.355,112.375,112.355,112.36,152200000.0
2007-12-14 06:51:00,112.36,112.365,112.33,112.33,114800000.0
2007-12-14 06:52:00,112.33,112.355,112.33,112.335,813100000.0
2007-12-14 06:53:00,112.335,112.35,112.335,112.35,1820599996.0
2007-12-14 06:54:00,112.35,112.36,112.345,112.36,80800000.0
2007-12-14 06:55:00,112.36,112.385,112.35,112.38,1152650000.0
2007-12-14 06:56:00,112.385,112.39,112.36,112.39,419500000.0
2007-12-14 06:57:00,112.39,112.39,112.355,112.37,1072100011.0
2007-12-14 06:58:00,112.37,112.4,112.37,112.385,389700002.0
2007-12-14 06:59:00,112.385,112.4,112.385,112.395,399000000.0
2007-12-14 07:00:00,112.395,112.4,112.38,112.395,1257199992.0
2007-12-14 07:01:00,112.39,112.4,112.38,112.4,363600000.0
2007-12-14 07:02:00,112.4,112.415,112.39,112.415,867199999.0
2007-12-14 07:03:00,112.415,112.43,112.41,112.42,1267500024.0
2007-12-14 07:04:00,112.42,112.42,112.41,112.415,69600000.0
2007-12-14 07:05:00,112.415,112.42,112.4,112.4,89800000.0
2007-12-14 07:06:00,112.4,112.405,112.4,112.405,240100000.0
2007-12-14 07:07:00,112.405,112.42,112.395,112.415,306200000.0
2007-12-14 07:08:00,112.42,112.435,112.405,112.405,473700000.0
2007-12-14 07:09:00,112.41,112.41,112.4,112.41,1071599998.0
2007-12-14 07:10:00,112.4,112.415,112.4,112.41,2061599965.0
2007-12-14 07:11:00,112.41,112.415,112.41,112.41,1884100058.0
2007-12-14 07:12:00,112.41,112.42,112.41,112.415,975400034.0
2007-12-14 07:13:00,112.41,112.41,112.4,112.4,496600000.0
2007-12-14 07:14:00,112.425,112.44,112.425,112.425,496600000.0
2007-12-14 07:15:00,112.425,112.43,112.425,112.43,229600000.0
2007-12-14 07:16:00,112.43,112.465,112.43,112.465,286000000.0
2007-12-14 07:17:00,112.465,112.47,112.46,112.46,132600000.0
2007-12-14 07:18:00,112.46,112.47,112.445,112.445,1440400000.0
2007-12-14 07:19:00,112.445,112.46,112.425,112.435,896200022.0
2007-12-14 07:20:00,112.435,112.45,112.435,112.44,370800000.0
2007-12-14 07:21:00,112.44,112.44,112.42,112.425,251600000.0
2007-12-14 07:22:00,112.425,112.43,112.405,112.425,467900001.0
2007-12-14 07:23:00,112.425,112.425,112.42,112.42,76500000.0
2007-12-14 07:24:00,112.42,112.42,112.415,112.42,630100000.0
2007-12-14 07:25:00,112.42,112.42,112.415,112.42,599900000.0
2007-12-14 07:26:00,112.42,112.42,112.41,112.415,801000000.0
2007-12-14 07:27:00,112.42,112.42,112.41,112.42,1099399970.0
2007-12-14 07:28:00,112.35,112.38,112.35,112.38,818300017.0
2007-12-14 07:29:00,112.41,112.43,112.41,112.42,818300017.0
2007-12-14 07:30:00,112.4,112.41,112.4,112.4,1090100020.0
2007-12-14 07:31:00,112.39,112.39,112.39,112.39,1090100020.0
2007-12-14 07:32:00,112.4,112.4,112.37,112.37,1090100020.0
2007-12-14 07:33:00,112.43,112.445,112.42,112.435,1090100020.0
2007-12-14 07:34:00,112.435,112.45,112.43,112.44,68100000.0
2007-12-14 07:35:00,112.44,112.445,112.43,112.44,302400000.0
2007-12-14 07:36:00,112.44,112.46,112.43,112.46,381100000.0
2007-12-14 07:37:00,112.46,112.47,112.455,112.47,164900000.0
2007-12-14 07:38:00,112.47,112.48,112.455,112.47,513700000.0
2007-12-14 07:39:00,112.47,112.48,112.46,112.465,489000000.0
2007-12-14 07:40:00,112.46,112.47,112.46,112.47,336900000.0
2007-12-14 07:41:00,112.47,112.48,112.46,112.47,746300000.0
2007-12-14 07:42:00,112.47,112.47,112.445,112.45,179400000.0
2007-12-14 07:43:00,112.45,112.45,112.44,112.45,689499999.0
2007-12-14 07:44:00,112.45,112.455,112.44,112.455,266799994.0
2007-12-14 07:45:00,112.455,112.455,112.435,112.45,500500001.0
2007-12-14 07:46:00,112.45,112.45,112.425,112.43,113400000.0
2007-12-14 07:47:00,112.425,112.435,112.415,112.42,403700000.0
2007-12-14 07:48:00,112.42,112.44,112.42,112.435,535800000.0
2007-12-14 07:49:00,112.435,112.44,112.43,112.435,91500000.0
2007-12-14 07:50:00,112.435,112.44,112.415,112.42,430700000.0
2007-12-14 07:51:00,112.42,112.44,112.42,112.435,182100000.0
2007-12-14 07:52:00,112.435,112.44,112.43,112.435,83100000.0
2007-12-14 07:53:00,112.43,112.44,112.42,112.43,392699992.0
2007-12-14 07:54:00,112.43,112.445,112.43,112.43,124900000.0
2007-12-14 07:55:00,112.43,112.435,112.425,112.43,497100000.0
2007-12-14 07:56:00,112.43,112.43,112.415,112.43,1275700000.0
2007-12-14 07:57:00,112.43,112.44,112.42,112.43,406200000.0
2007-12-14 07:58:00,112.43,112.43,112.41,112.41,1155400006.0
2007-12-14 07:59:00,112.41,112.44,112.41,112.435,632100000.0
2007-12-14 08:00:00,112.44,112.44,112.395,112.405,674100000.0
2007-12-14 08:01:00,112.405,112.42,112.4,112.415,294800000.0
2007-12-14 08:02:00,112.415,112.43,112.41,112.425,235400000.0
2007-12-14 08:03:00,112.425,112.43,112.42,112.425,121600000.0
2007-12-14 08:04:00,112.425,112.43,112.425,112.425,109800000.0
2007-12-14 08:05:00,112.425,112.43,112.415,112.415,97600000.0
2007-12-14 08:06:00,112.415,112.42,112.405,112.415,108300000.0
2007-12-14 08:07:00,112.415,112.42,112.405,112.415,118800000.0
2007-12-14 08:08:00,112.415,112.42,112.4,112.41,247300000.0
2007-12-14 08:09:00,112.41,112.42,112.405,112.405,233335000.0
2007-12-14 08:10:00,112.405,112.415,112.4,112.415,67676000.0
2007-12-14 08:11:00,112.415,112.415,112.395,112.405,614800000.0
2007-12-14 08:12:00,112.405,112.42,112.39,112.415,300100000.0
2007-12-14 08:13:00,112.415,112.42,112.405,112.415,378100000.0
2007-12-14 08:14:00,112.415,112.42,112.41,112.41,481900000.0
2007-12-14 08:15:00,112.41,112.42,112.4,112.41,623300000.0
2007-12-14 08:16:00,112.41,112.41,112.4,112.405,93900000.0
2007-12-14 08:17:00,112.405,112.41,112.35,112.36,755400000.0
2007-12-14 08:18:00,112.36,112.385,112.36,112.365,437200000.0
2007-12-14 08:19:00,112.365,112.4,112.365,112.4,1271500000.0
2007-12-14 08:20:00,112.36,112.37,112.36,112.37,533899998.0
2007-12-14 08:21:00,112.395,112.4,112.385,112.395,533899998.0
2007-12-14 08:22:00,112.395,112.4,112.365,112.37,629699997.0
2007-12-14 08:23:00,112.37,112.375,112.36,112.365,109000000.0
2007-12-14 08:24:00,112.365,112.375,112.355,112.375,562200010.0
2007-12-14 08:25:00,112.375,112.385,112.35,112.37,434300000.0
2007-12-14 08:26:00,112.37,112.375,112.36,112.365,740400000.0
2007-12-14 08:27:00,112.36,112.375,112.355,112.365,801200001.0
2007-12-14 08:28:00,112.365,112.39,112.36,112.39,2052100000.0
2007-12-14 08:29:00,112.39,112.4,112.39,112.4,151000000.0
2007-12-14 08:30:00,112.4,112.425,112.395,112.415,705899997.0
2007-12-14 08:31:00,112.415,112.42,112.405,112.405,1987700001.0
2007-12-14 08:32:00,112.405,112.41,112.38,112.385,880299998.0
2007-12-14 08:33:00,112.385,112.395,112.345,112.345,761700001.0
2007-12-14 08:34:00,112.345,112.36,112.345,112.355,560099990.0
2007-12-14 08:35:00,112.35,112.385,112.345,112.38,1976800000.0
2007-12-14 08:36:00,112.47,112.49,112.46,112.48,581499994.0
2007-12-14 08:37:00,112.47,112.47,112.45,112.45,581499994.0
2007-12-14 08:38:00,112.46,112.47,112.45,112.46,581499994.0
2007-12-14 08:40:00,112.45,112.46,112.45,112.45,581499994.0
2007-12-14 08:41:00,112.36,112.38,112.36,112.375,581499994.0
2007-12-14 08:42:00,112.375,112.38,112.345,112.355,1147800000.0
2007-12-14 08:43:00,112.355,112.355,112.335,112.335,2050699999.0
2007-12-14 08:44:00,112.335,112.355,112.33,112.355,2061000000.0
2007-12-14 08:45:00,112.355,112.355,112.33,112.335,1405000000.0
2007-12-14 08:46:00,112.33,112.34,112.305,112.31,846800004.0
2007-12-14 08:47:00,112.31,112.31,112.295,112.305,849900000.0
2007-12-14 08:48:00,112.31,112.33,112.305,112.305,1589700002.0
2007-12-14 08:49:00,112.305,112.31,112.295,112.295,1578100018.0
2007-12-14 08:50:00,112.295,112.31,112.295,112.3,1044100002.0
2007-12-14 08:51:00,112.3,112.31,112.275,112.3,859500001.0
2007-12-14 08:52:00,112.3,112.315,112.285,112.315,2063700029.0
2007-12-14 08:53:00,112.38,112.39,112.38,112.38,842900000.0
2007-12-14 08:54:00,112.37,112.37,112.35,112.35,842900000.0
2007-12-14 08:55:00,112.33,112.335,112.325,112.335,842900000.0
2007-12-14 08:56:00,112.335,112.34,112.32,112.335,1871700000.0
2007-12-14 08:57:00,112.39,112.4,112.38,112.38,1863500028.0
2007-12-14 08:58:00,112.37,112.4,112.36,112.39,1863500028.0
2007-12-14 08:59:00,112.335,112.345,112.325,112.335,1863500028.0
2007-12-14 09:00:00,112.335,112.345,112.33,112.345,1036900015.0
2007-12-14 09:01:00,112.41,112.41,112.38,112.39,1103399994.0
2007-12-14 09:02:00,112.3,112.345,112.29,112.34,1103399994.0
2007-12-14 09:03:00,112.345,112.35,112.33,112.345,418400000.0
2007-12-14 09:04:00,112.345,112.345,112.33,112.34,1052800004.0
2007-12-14 09:05:00,112.33,112.345,112.33,112.335,1611900000.0
2007-12-14 09:06:00,112.42,112.42,112.38,112.39,416000000.0
2007-12-14 09:07:00,112.325,112.345,112.325,112.34,416000000.0
2007-12-14 09:08:00,112.34,112.34,112.32,112.33,1661300006.0
2007-12-14 09:09:00,112.33,112.34,112.325,112.34,1599200000.0
2007-12-14 09:10:00,112.34,112.34,112.335,112.335,723200000.0
2007-12-14 09:11:00,112.42,112.42,112.34,112.34,1715300009.0
2007-12-14 09:12:00,112.35,112.38,112.34,112.36,1715300009.0
2007-12-14 09:13:00,112.345,112.355,112.335,112.355,1715300009.0
2007-12-14 09:14:00,112.355,112.36,112.34,112.355,1775800013.0
2007-12-14 09:15:00,112.34,112.35,112.34,112.34,290600000.0
2007-12-14 09:16:00,112.35,112.35,112.33,112.35,290600000.0
2007-12-14 09:17:00,112.34,112.35,112.34,112.34,290600000.0
2007-12-14 09:18:00,112.365,112.37,112.365,112.365,290600000.0
2007-12-14 09:19:00,112.365,112.385,112.35,112.365,2077499973.0
2007-12-14 09:20:00,112.41,112.41,112.4,112.41,1307500001.0
2007-12-14 09:21:00,112.42,112.45,112.42,112.45,1307500001.0
2007-12-14 09:22:00,112.375,112.385,112.37,112.375,1307500001.0
2007-12-14 09:23:00,112.38,112.395,112.375,112.395,1079900000.0
2007-12-14 09:24:00,112.395,112.435,112.395,112.425,787399999.0
2007-12-14 09:25:00,112.425,112.435,112.42,112.435,564000000.0
2007-12-14 09:26:00,112.435,112.435,112.415,112.42,682200000.0
2007-12-14 09:27:00,112.42,112.42,112.4,112.405,1735300002.0
2007-12-14 09:28:00,112.4,112.435,112.4,112.435,509700000.0
2007-12-14 09:29:00,112.435,112.44,112.42,112.43,420900000.0
2007-12-14 09:30:00,112.435,112.44,112.42,112.425,431500000.0
2007-12-14 09:31:00,112.425,112.44,112.41,112.44,702600000.0
2007-12-14 09:32:00,112.435,112.44,112.415,112.425,494500000.0
2007-12-14 09:33:00,112.425,112.43,112.425,112.43,155500000.0
2007-12-14 09:34:00,112.43,112.44,112.42,112.43,542900000.0
2007-12-14 09:35:00,112.43,112.47,112.43,112.465,562700000.0
2007-12-14 09:36:00,112.46,112.485,112.455,112.465,1074899999.0
2007-12-14 09:37:00,112.465,112.47,112.445,112.455,766600000.0
2007-12-14 09:38:00,112.455,112.475,112.45,112.455,1315200000.0
2007-12-14 09:39:00,112.455,112.46,112.45,112.45,1372299998.0
2007-12-14 09:40:00,112.45,112.455,112.445,112.445,1635199993.0
2007-12-14 09:41:00,112.445,112.455,112.44,112.455,1553600000.0
2007-12-14 09:42:00,112.455,112.455,112.425,112.435,638700001.0
2007-12-14 09:43:00,112.43,112.435,112.43,112.435,458000000.0
2007-12-14 09:44:00,112.435,112.445,112.375,112.395,795300001.0
2007-12-14 09:45:00,112.395,112.405,112.385,112.395,1059600000.0
2007-12-14 09:46:00,112.395,112.435,112.395,112.425,276400000.0
2007-12-14 09:47:00,112.425,112.455,112.425,112.455,404899998.0
2007-12-14 09:48:00,112.45,112.45,112.43,112.44,1443400001.0
2007-12-14 09:49:00,112.425,112.435,112.415,112.42,1443400001.0
2007-12-14 09:50:00,112.42,112.42,112.385,112.385,1297699982.0
2007-12-14 09:51:00,112.41,112.43,112.41,112.42,1749100009.0
2007-12-14 09:52:00,112.43,112.43,112.41,112.41,1749100009.0
2007-12-14 09:53:00,112.4,112.41,112.4,112.41,1749100009.0
2007-12-14 09:54:00,112.375,112.375,112.345,112.355,1749100009.0
2007-12-14 09:55:00,112.355,112.37,112.35,112.36,2133199998.0
2007-12-14 09:56:00,112.36,112.385,112.36,112.385,222499998.0
2007-12-14 09:57:00,112.385,112.4,112.38,112.38,180100000.0
2007-12-14 09:58:00,112.38,112.4,112.36,112.385,892300000.0
2007-12-14 09:59:00,112.38,112.385,112.365,112.375,980300000.0
2007-12-14 10:00:00,112.38,112.41,112.375,112.405,492200000.0
2007-12-14 10:01:00,112.405,112.41,112.38,112.385,296600000.0
2007-12-14 10:02:00,112.48,112.53,112.48,112.53,254191997.0
2007-12-14 10:03:00,112.395,112.425,112.395,112.41,254191997.0
2007-12-14 10:04:00,112.48,112.48,112.45,112.47,1435399989.0
2007-12-14 10:05:00,112.4,112.42,112.395,112.41,1435399989.0
2007-12-14 10:06:00,112.41,112.41,112.38,112.39,1370500000.0
2007-12-14 10:07:00,112.395,112.41,112.39,112.405,293100000.0
2007-12-14 10:08:00,112.405,112.455,112.405,112.44,404299998.0
2007-12-14 10:09:00,112.44,112.47,112.44,112.44,540400006.0
2007-12-14 10:10:00,112.44,112.45,112.435,112.44,644900004.0
2007-12-14 10:11:00,112.44,112.44,112.34,112.345,228700000.0
2007-12-14 10:12:00,112.345,112.38,112.345,112.355,507300000.0
2007-12-14 10:13:00,112.36,112.375,112.345,112.345,568300001.0
2007-12-14 10:14:00,112.345,112.345,112.285,112.33,1860500007.0
2007-12-14 10:15:00,112.55,112.55,112.52,112.55,1220100043.0
2007-12-14 10:16:00,112.34,112.35,112.325,112.345,1220100043.0
2007-12-14 10:17:00,112.52,112.53,112.49,112.5,1949200003.0
2007-12-14 10:18:00,112.34,112.375,112.34,112.355,1949200003.0
2007-12-14 10:19:00,112.355,112.4,112.355,112.4,1815599994.0
2007-12-14 10:20:00,112.4,112.415,112.4,112.415,1265000000.0
2007-12-14 10:21:00,112.415,112.45,112.41,112.45,779900003.0
2007-12-14 10:22:00,112.45,112.455,112.415,112.43,580700000.0
2007-12-14 10:23:00,112.43,112.435,112.375,112.41,607500001.0
2007-12-14 10:24:00,112.41,112.41,112.39,112.4,1052400000.0
2007-12-14 10:25:00,112.395,112.41,112.39,112.41,626000000.0
2007-12-14 10:26:00,112.41,112.42,112.4,112.42,166400000.0
2007-12-14 10:27:00,112.42,112.46,112.42,112.44,246400000.0
2007-12-14 10:28:00,112.44,112.445,112.43,112.44,1742000004.0
2007-12-14 10:29:00,112.44,112.44,112.425,112.425,1452799999.0
2007-12-14 10:30:00,112.425,112.435,112.415,112.435,1745200000.0
2007-12-14 10:31:00,112.43,112.435,112.415,112.425,1447100000.0
2007-12-14 10:32:00,112.425,112.43,112.41,112.42,1902299997.0
2007-12-14 10:33:00,112.55,112.56,112.53,112.55,1763900002.0
2007-12-14 10:34:00,112.455,112.475,112.45,112.475,1763900002.0
2007-12-14 10:35:00,112.475,112.48,112.465,112.48,1374800000.0
2007-12-14 10:36:00,112.48,112.48,112.46,112.465,622699999.0
2007-12-14 10:37:00,112.465,112.465,112.405,112.435,1141300002.0
2007-12-14 10:38:00,112.435,112.45,112.415,112.43,1391200012.0
2007-12-14 10:39:00,112.425,112.43,112.38,112.39,1262659997.0
2007-12-14 10:40:00,112.39,112.43,112.39,112.43,191100000.0
2007-12-14 10:41:00,112.425,112.455,112.425,112.44,797100021.0
2007-12-14 10:42:00,112.44,112.45,112.44,112.445,957699967.0
2007-12-14 10:43:00,112.445,112.46,112.42,112.435,542900000.0
2007-12-14 10:44:00,112.44,112.45,112.43,112.435,1341900034.0
2007-12-14 10:45:00,112.44,112.44,112.425,112.43,374100008.0
2007-12-14 10:46:00,112.43,112.45,112.42,112.445,877600003.0
2007-12-14 10:47:00,112.445,112.445,112.44,112.44,331299990.0
2007-12-14 10:48:00,112.44,112.45,112.425,112.44,812299996.0
2007-12-14 10:49:00,112.44,112.45,112.43,112.43,1120600008.0
2007-12-14 10:50:00,112.435,112.435,112.41,112.42,1867900026.0
2007-12-14 10:51:00,112.42,112.425,112.405,112.42,1844600056.0
2007-12-14 10:52:00,112.42,112.43,112.405,112.405,1355600028.0
2007-12-14 10:53:00,112.405,112.415,112.405,112.41,2042699937.0
2007-12-14 10:54:00,112.41,112.435,112.41,112.435,385500000.0
2007-12-14 10:55:00,112.44,112.445,112.43,112.43,233200001.0
2007-12-14 10:56:00,112.43,112.47,112.43,112.465,691999994.0
2007-12-14 10:57:00,112.465,112.48,112.45,112.475,1897000009.0
2007-12-14 10:58:00,112.475,112.48,112.455,112.47,1375399998.0
2007-12-14 10:59:00,112.465,112.485,112.46,112.485,936500000.0
2007-12-14 11:00:00,112.485,112.52,112.48,112.515,522900000.0
2007-12-14 11:01:00,112.515,112.515,112.49,112.49,284600000.0
2007-12-14 11:02:00,112.49,112.535,112.485,112.53,154400000.0
2007-12-14 11:03:00,112.53,112.53,112.49,112.5,967799999.0
2007-12-14 11:04:00,112.5,112.5,112.455,112.47,611100000.0
2007-12-14 11:05:00,112.47,112.47,112.46,112.47,551400000.0
2007-12-14 11:06:00,112.47,112.49,112.465,112.475,172800000.0
2007-12-14 11:07:00,112.475,112.48,112.46,112.48,536500000.0
2007-12-14 11:08:00,112.48,112.5,112.47,112.5,881900002.0
2007-12-14 11:09:00,112.5,112.52,112.49,112.515,371800000.0
2007-12-14 11:10:00,112.52,112.535,112.5,112.505,977400003.0
2007-12-14 11:11:00,112.51,112.515,112.5,112.505,1584099999.0
2007-12-14 11:12:00,112.505,112.515,112.49,112.505,1922499981.0
2007-12-14 11:13:00,112.505,112.52,112.485,112.515,520050000.0
2007-12-14 11:14:00,112.515,112.56,112.51,112.555,379100000.0
2007-12-14 11:15:00,112.555,112.555,112.515,112.545,1253900006.0
2007-12-14 11:16:00,112.545,112.55,112.525,112.53,686600000.0
2007-12-14 11:17:00,112.525,112.53,112.49,112.5,788300000.0
2007-12-14 11:18:00,112.5,112.54,112.5,112.5,608999999.0
2007-12-14 11:19:00,112.5,112.51,112.495,112.505,367300000.0
2007-12-14 11:20:00,112.505,112.505,112.48,112.485,550900004.0
2007-12-14 11:21:00,112.485,112.5,112.485,112.49,263900000.0
2007-12-14 11:22:00,112.49,112.49,112.445,112.475,1045427001.0
2007-12-14 11:23:00,112.475,112.5,112.475,112.485,366700002.0
2007-12-14 11:24:00,112.485,112.495,112.455,112.465,399500001.0
2007-12-14 11:25:00,112.46,112.485,112.455,112.48,1514099999.0
2007-12-14 11:26:00,112.59,112.6,112.58,112.6,1239700001.0
2007-12-14 11:27:00,112.59,112.61,112.59,112.6,1239700001.0
2007-12-14 11:28:00,112.495,112.495,112.47,112.485,1239700001.0
2007-12-14 11:29:00,112.485,112.495,112.475,112.485,932299996.0
2007-12-14 11:30:00,112.485,112.535,112.475,112.535,1568300001.0
2007-12-14 11:31:00,112.6,112.6,112.6,112.6,727400005.0
2007-12-14 11:32:00,112.515,112.565,112.51,112.54,727400005.0
2007-12-14 11:33:00,112.54,112.555,112.535,112.555,516399996.0
2007-12-14 11:34:00,112.555,112.56,112.545,112.555,390499999.0
2007-12-14 11:35:00,112.555,112.555,112.525,112.525,1116499998.0
2007-12-14 11:36:00,112.525,112.525,112.5,112.505,682399997.0
2007-12-14 11:37:00,112.505,112.54,112.495,112.54,630100000.0
2007-12-14 11:38:00,112.54,112.56,112.535,112.55,376499999.0
2007-12-14 11:39:00,112.55,112.56,112.54,112.555,542500001.0
2007-12-14 11:40:00,112.555,112.565,112.545,112.545,249500000.0
2007-12-14 11:41:00,112.545,112.55,112.54,112.545,443300000.0
2007-12-14 11:42:00,112.545,112.55,112.54,112.55,701200000.0
2007-12-14 11:43:00,112.55,112.55,112.54,112.545,833700000.0
2007-12-14 11:44:00,112.545,112.55,112.54,112.54,426400000.0
2007-12-14 11:45:00,112.54,112.57,112.54,112.56,720500000.0
2007-12-14 11:46:00,112.565,112.565,112.545,112.555,503600000.0
2007-12-14 11:47:00,112.555,112.57,112.545,112.57,1185199998.0
2007-12-14 11:48:00,112.57,112.59,112.555,112.58,392199998.0
2007-12-14 11:49:00,112.67,112.68,112.66,112.66,1858599999.0
2007-12-14 11:50:00,112.565,112.58,112.555,112.555,1858599999.0
2007-12-14 11:51:00,112.555,112.575,112.54,112.545,1613100070.0
2007-12-14 11:52:00,112.545,112.555,112.53,112.54,1862399999.0
2007-12-14 11:53:00,112.54,112.555,112.535,112.535,808700001.0
2007-12-14 11:54:00,112.535,112.555,112.52,112.555,1976599997.0
2007-12-14 11:55:00,112.555,112.585,112.555,112.56,2130500017.0
2007-12-14 11:56:00,112.56,112.585,112.56,112.575,1743299995.0
2007-12-14 11:57:00,112.575,112.575,112.565,112.575,1554600001.0
2007-12-14 11:58:00,112.575,112.585,112.565,112.58,1417199999.0
2007-12-14 11:59:00,112.58,112.59,112.575,112.59,513200002.0
2007-12-14 12:00:00,112.59,112.59,112.57,112.58,742700000.0
2007-12-14 12:01:00,112.58,112.58,112.565,112.57,750500002.0
2007-12-14 12:02:00,112.57,112.575,112.56,112.57,279800000.0
2007-12-14 12:03:00,112.57,112.57,112.56,112.57,478000000.0
2007-12-14 12:04:00,112.57,112.585,112.56,112.58,507100003.0
2007-12-14 12:05:00,112.575,112.59,112.565,112.58,1242999997.0
2007-12-14 12:06:00,112.585,112.59,112.58,112.585,295300000.0
2007-12-14 12:07:00,112.585,112.59,112.575,112.58,443299999.0
2007-12-14 12:08:00,112.58,112.58,112.57,112.575,121500000.0
2007-12-14 12:09:00,112.575,112.58,112.57,112.575,202200000.0
2007-12-14 12:10:00,112.575,112.58,112.57,112.58,236500000.0
2007-12-14 12:11:00,112.58,112.58,112.56,112.565,365400000.0
2007-12-14 12:12:00,112.56,112.58,112.56,112.575,1385200000.0
2007-12-14 12:13:00,112.575,112.585,112.565,112.58,1315299999.0
2007-12-14 12:14:00,112.88,112.88,112.87,112.87,1215200000.0
2007-12-14 12:15:00,112.58,112.585,112.57,112.57,1215200000.0
2007-12-14 12:16:00,112.57,112.615,112.57,112.605,562000000.0
2007-12-14 12:17:00,112.6,112.635,112.585,112.6,729599999.0
2007-12-14 12:18:00,112.6,112.61,112.595,112.6,259499999.0
2007-12-14 12:19:00,112.6,112.605,112.55,112.555,660400000.0
2007-12-14 12:20:00,112.555,112.575,112.525,112.55,1016399999.0
2007-12-14 12:21:00,112.85,112.87,112.85,112.86,1048100000.0
2007-12-14 12:22:00,112.555,112.56,112.545,112.55,1048100000.0
2007-12-14 12:23:00,112.55,112.56,112.535,112.535,1604400004.0
2007-12-14 12:24:00,112.88,112.88,112.87,112.88,1423099998.0
2007-12-14 12:25:00,112.87,112.88,112.87,112.88,1423099998.0
2007-12-14 12:26:00,112.87,112.88,112.87,112.87,1423099998.0
2007-12-14 12:27:00,112.595,112.615,112.59,112.59,1423099998.0
2007-12-14 12:28:00,112.59,112.625,112.59,112.61,1919000015.0
2007-12-14 12:29:00,112.61,112.63,112.61,112.62,1470200015.0
2007-12-14 12:30:00,112.615,112.625,112.6,112.61,1387399998.0
2007-12-14 12:31:00,112.61,112.61,112.6,112.6,152600000.0
2007-12-14 12:32:00,112.6,112.615,112.595,112.595,584500000.0
2007-12-14 12:33:00,112.595,112.6,112.59,112.595,654900000.0
2007-12-14 12:34:00,112.595,112.61,112.59,112.59,434299999.0
2007-12-14 12:35:00,112.59,112.62,112.59,112.605,782300002.0
2007-12-14 12:36:00,112.605,112.62,112.595,112.61,1106600000.0
2007-12-14 12:37:00,112.61,112.63,112.6,112.605,979400001.0
2007-12-14 12:38:00,112.605,112.61,112.595,112.6,1211400002.0
2007-12-14 12:39:00,112.595,112.64,112.595,112.63,1806400014.0
2007-12-14 12:40:00,112.63,112.64,112.615,112.64,1296599987.0
2007-12-14 12:41:00,112.98,112.98,112.96,112.96,1427999999.0
2007-12-14 12:42:00,112.635,112.69,112.63,112.68,1427999999.0
2007-12-14 12:43:00,112.68,112.685,112.665,112.67,460600000.0
2007-12-14 12:44:00,112.67,112.69,112.665,112.685,627700000.0
2007-12-14 12:45:00,112.68,112.695,112.675,112.695,831099991.0
2007-12-14 12:46:00,112.695,112.705,112.68,112.69,1314399994.0
2007-12-14 12:47:00,112.69,112.7,112.685,112.695,392399998.0
2007-12-14 12:48:00,112.695,112.7,112.68,112.68,277700000.0
2007-12-14 12:49:00,112.68,112.685,112.66,112.665,958899971.0
2007-12-14 12:50:00,112.665,112.69,112.66,112.675,931600000.0
2007-12-14 12:51:00,112.675,112.695,112.66,112.675,673999998.0
2007-12-14 12:52:00,112.67,112.725,112.67,112.725,680000001.0
2007-12-14 12:53:00,112.725,112.76,112.725,112.755,1036000000.0
2007-12-14 12:54:00,112.9,112.94,112.89,112.93,889100000.0
2007-12-14 12:55:00,112.755,112.785,112.745,112.775,889100000.0
2007-12-14 12:56:00,112.775,112.82,112.77,112.81,1560600002.0
2007-12-14 12:57:00,112.81,112.81,112.765,112.775,1026500000.0
2007-12-14 12:58:00,112.775,112.785,112.77,112.775,1054900003.0
2007-12-14 12:59:00,112.775,112.79,112.745,112.745,1543920008.0
2007-12-14 13:00:00,112.745,112.77,112.735,112.77,1378139983.0
2007-12-14 13:01:00,112.77,112.77,112.735,112.735,1656100010.0
2007-12-14 13:02:00,112.735,112.75,112.725,112.74,1803800033.0
2007-12-14 13:03:00,112.74,112.755,112.735,112.75,2002300006.0
2007-12-14 13:04:00,112.745,112.81,112.74,112.795,2061050012.0
2007-12-14 13:05:00,112.795,112.8,112.77,112.775,823400001.0
2007-12-14 13:06:00,112.77,112.795,112.755,112.795,505514001.0
2007-12-14 13:07:00,112.795,112.8,112.775,112.78,367600000.0
2007-12-14 13:08:00,112.78,112.78,112.76,112.76,381700000.0
2007-12-14 13:09:00,112.76,112.8,112.755,112.8,145200000.0
2007-12-14 13:10:00,112.8,112.86,112.795,112.85,245100000.0
2007-12-14 13:11:00,112.85,112.86,112.845,112.855,313400000.0
2007-12-14 13:12:00,112.855,112.88,112.84,112.88,758700001.0
2007-12-14 13:13:00,112.875,112.88,112.87,112.87,334600000.0
2007-12-14 13:14:00,112.875,112.88,112.865,112.865,1019900000.0
2007-12-14 13:15:00,112.865,112.865,112.845,112.855,1360600000.0
2007-12-14 13:16:00,112.855,112.865,112.835,112.855,545900000.0
2007-12-14 13:17:00,112.855,112.865,112.84,112.855,1248450000.0
2007-12-14 13:18:00,112.86,112.86,112.84,112.84,1099400003.0
2007-12-14 13:19:00,112.845,112.855,112.84,112.845,370300000.0
2007-12-14 13:20:00,112.845,112.845,112.82,112.84,1064399999.0
2007-12-14 13:21:00,112.84,112.865,112.84,112.855,564799999.0
2007-12-14 13:22:00,112.855,112.885,112.855,112.875,1231099999.0
2007-12-14 13:23:00,112.87,112.88,112.86,112.875,1449199999.0
2007-12-14 13:24:00,112.875,112.88,112.865,112.88,868200000.0
2007-12-14 13:25:00,112.88,112.88,112.87,112.88,183300000.0
2007-12-14 13:26:00,112.88,112.88,112.87,112.875,729000000.0
2007-12-14 13:27:00,112.875,112.89,112.87,112.88,367500000.0
2007-12-14 13:28:00,112.885,112.94,112.885,112.92,466300000.0
2007-12-14 13:29:00,112.92,112.935,112.905,112.93,801500000.0
2007-12-14 13:30:00,112.93,112.93,112.865,112.865,311500000.0
2007-12-14 13:31:00,112.865,112.895,112.845,112.895,394700000.0
2007-12-14 13:32:00,112.895,112.915,112.865,112.88,1015699986.0
2007-12-14 13:33:00,112.88,112.97,112.88,112.965,1153399984.0
2007-12-14 13:34:00,112.965,112.975,112.955,112.975,943499990.0
2007-12-14 13:35:00,112.97,112.985,112.965,112.98,861699995.0
2007-12-14 13:36:00,112.98,113.06,112.965,113.06,969099999.0
2007-12-14 13:37:00,113.06,113.06,113.03,113.05,256700000.0
2007-12-14 13:38:00,113.045,113.05,113.0,113.01,368700001.0
2007-12-14 13:39:00,113.01,113.01,112.985,112.99,154900000.0
2007-12-14 13:40:00,112.99,113.01,112.97,112.99,272600000.0
2007-12-14 13:41:00,112.99,112.99,112.955,112.955,125700000.0
2007-12-14 13:42:00,112.955,112.96,112.88,112.885,217600000.0
2007-12-14 13:43:00,112.885,112.89,112.845,112.855,352900000.0
2007-12-14 13:44:00,112.86,112.88,112.855,112.875,296800000.0
2007-12-14 13:45:00,112.875,112.875,112.825,112.825,308800000.0
2007-12-14 13:46:00,112.825,112.83,112.755,112.775,458599999.0
2007-12-14 13:47:00,112.775,112.805,112.76,112.8,309700000.0
2007-12-14 13:48:00,112.805,112.87,112.795,112.865,701299999.0
2007-12-14 13:49:00,112.86,112.87,112.84,112.845,242200000.0
2007-12-14 13:50:00,112.845,112.89,112.84,112.89,279100000.0
2007-12-14 13:51:00,112.89,112.905,112.865,112.885,321600000.0
2007-12-14 13:52:00,112.885,112.93,112.88,112.93,115800000.0
2007-12-14 13:53:00,112.93,112.96,112.895,112.905,374199999.0
2007-12-14 13:54:00,112.905,112.95,112.9,112.935,203600000.0
2007-12-14 13:55:00,112.935,112.945,112.91,112.915,338700000.0
2007-12-14 13:56:00,112.92,112.92,112.88,112.895,639199999.0
2007-12-14 13:57:00,112.885,112.905,112.835,112.845,692900000.0
2007-12-14 13:58:00,112.845,112.855,112.77,112.77,1504699990.0
2007-12-14 13:59:00,112.775,112.805,112.77,112.795,1103899992.0
2007-12-14 14:00:00,112.795,112.86,112.785,112.825,646900000.0
2007-12-14 14:01:00,112.825,112.855,112.825,112.85,924300000.0
2007-12-14 14:02:00,112.855,112.86,112.845,112.86,854799999.0
2007-12-14 14:03:00,112.86,112.885,112.855,112.875,457200001.0
2007-12-14 14:04:00,112.875,112.885,112.85,112.885,125500000.0
2007-12-14 14:05:00,112.885,112.905,112.88,112.905,74900000.0
2007-12-14 14:06:00,112.905,112.94,112.9,112.935,974900000.0
2007-12-14 14:07:00,112.935,112.935,112.92,112.935,190500000.0
2007-12-14 14:08:00,112.935,112.935,112.915,112.915,976500000.0
2007-12-14 14:09:00,112.915,112.915,112.86,112.86,659999999.0
2007-12-14 14:10:00,112.86,112.87,112.85,112.855,194100000.0
2007-12-14 14:11:00,112.855,112.855,112.82,112.82,157300000.0
2007-12-14 14:12:00,112.82,112.84,112.8,112.835,663700001.0
2007-12-14 14:13:00,112.835,112.86,112.82,112.86,677200000.0
2007-12-14 14:14:00,112.86,112.86,112.835,112.84,417800005.0
2007-12-14 14:15:00,112.84,112.875,112.84,112.875,1203700000.0
2007-12-14 14:16:00,112.875,112.875,112.8,112.8,714799999.0
2007-12-14 14:17:00,112.8,112.81,112.79,112.81,71400000.0
2007-12-14 14:18:00,112.805,112.815,112.8,112.815,223500000.0
2007-12-14 14:19:00,112.82,112.885,112.82,112.875,204300000.0
2007-12-14 14:20:00,112.875,112.88,112.87,112.87,117800000.0
2007-12-14 14:21:00,112.87,112.88,112.865,112.875,102200000.0
2007-12-14 14:22:00,112.875,112.885,112.87,112.88,106700000.0
2007-12-14 14:23:00,112.88,112.895,112.875,112.885,378900000.0
2007-12-14 14:24:00,112.885,112.89,112.86,112.86,89200000.0
2007-12-14 14:25:00,112.86,112.875,112.855,112.875,258600000.0
2007-12-14 14:26:00,112.875,112.88,112.845,112.845,854400000.0
2007-12-14 14:27:00,112.845,112.875,112.845,112.865,598400000.0
2007-12-14 14:28:00,112.865,112.885,112.815,112.815,894700000.0
2007-12-14 14:29:00,112.815,112.845,112.815,112.845,352100000.0
2007-12-14 14:30:00,112.845,112.905,112.845,112.895,642300000.0
2007-12-14 14:31:00,112.89,112.935,112.89,112.935,852800004.0
2007-12-14 14:32:00,112.935,112.945,112.885,112.895,530000000.0
2007-12-14 14:33:00,112.895,112.905,112.885,112.9,660100000.0
2007-12-14 14:34:00,112.9,112.915,112.875,112.9,311400000.0
2007-12-14 14:35:00,112.9,112.94,112.9,112.935,495000000.0
2007-12-14 14:36:00,112.935,112.985,112.935,112.955,727300000.0
2007-12-14 14:37:00,112.955,112.975,112.95,112.975,434300000.0
2007-12-14 14:38:00,112.975,112.975,112.94,112.955,638800001.0
2007-12-14 14:39:00,112.955,112.965,112.95,112.955,615200000.0
2007-12-14 14:40:00,112.955,112.955,112.945,112.945,293000000.0
2007-12-14 14:41:00,112.945,112.955,112.925,112.955,731600000.0
2007-12-14 14:42:00,112.955,112.985,112.945,112.975,571600000.0
2007-12-14 14:43:00,112.975,113.005,112.97,113.0,1222199997.0
2007-12-14 14:44:00,113.0,113.055,112.995,113.025,971900000.0
2007-12-14 14:45:00,113.025,113.14,113.025,113.135,691000000.0
2007-12-14 14:46:00,113.135,113.155,113.105,113.145,1068199992.0
2007-12-14 14:47:00,113.14,113.145,113.095,113.105,654600000.0
2007-12-14 14:48:00,113.105,113.155,113.095,113.115,607100001.0
2007-12-14 14:49:00,113.115,113.115,113.085,113.095,672300000.0
2007-12-14 14:50:00,113.095,113.095,113.08,113.095,707200000.0
2007-12-14 14:51:00,113.095,113.095,113.02,113.02,693300001.0
2007-12-14 14:52:00,113.02,113.025,112.98,113.0,740400000.0
2007-12-14 14:53:00,113.0,113.02,112.995,113.015,269400000.0
2007-12-14 14:54:00,113.015,113.045,113.01,113.045,290600000.0
2007-12-14 14:55:00,113.045,113.07,113.01,113.07,266000000.0
2007-12-14 14:56:00,113.07,113.07,113.04,113.065,112000000.0
2007-12-14 14:57:00,113.06,113.09,113.06,113.08,359700000.0
2007-12-14 14:58:00,113.085,113.095,113.065,113.065,315200000.0
2007-12-14 14:59:00,113.07,113.08,113.06,113.07,541300000.0
2007-12-14 15:00:00,113.07,113.09,113.07,113.09,492300001.0
2007-12-14 15:01:00,113.09,113.09,113.065,113.085,1975800016.0
2007-12-14 15:02:00,113.085,113.085,113.05,113.075,410399990.0
2007-12-14 15:03:00,113.075,113.075,113.015,113.035,229300000.0
2007-12-14 15:04:00,113.035,113.06,113.035,113.035,303100000.0
2007-12-14 15:05:00,113.035,113.035,113.005,113.005,456600004.0
2007-12-14 15:06:00,113.005,113.015,112.975,113.005,539300001.0
2007-12-14 15:07:00,113.005,113.03,112.985,112.985,269100000.0
2007-12-14 15:08:00,112.985,113.02,112.98,113.02,176700000.0
2007-12-14 15:09:00,113.02,113.055,113.015,113.045,408499996.0
2007-12-14 15:10:00,113.045,113.045,112.955,113.0,289199999.0
2007-12-14 15:11:00,113.0,113.0,112.975,112.99,589300004.0
2007-12-14 15:12:00,113.0,113.035,112.98,112.98,312299998.0
2007-12-14 15:13:00,112.98,113.06,112.97,113.04,662400001.0
2007-12-14 15:14:00,113.045,113.05,113.015,113.02,356500000.0
2007-12-14 15:15:00,113.02,113.03,113.005,113.03,127500000.0
2007-12-14 15:16:00,113.03,113.055,113.03,113.045,259100000.0
2007-12-14 15:17:00,113.045,113.05,113.015,113.04,279999999.0
2007-12-14 15:18:00,113.04,113.04,113.005,113.005,462399998.0
2007-12-14 15:19:00,113.005,113.01,112.995,112.995,380100000.0
2007-12-14 15:20:00,113.0,113.0,112.94,112.945,866899998.0
2007-12-14 15:21:00,112.95,112.96,112.93,112.94,407899999.0
2007-12-14 15:22:00,112.95,113.0,112.94,112.995,873400000.0
2007-12-14 15:23:00,112.98,112.995,112.965,112.97,1182000006.0
2007-12-14 15:24:00,112.97,113.035,112.97,113.03,1345900001.0
2007-12-14 15:25:00,113.04,113.04,113.025,113.04,441499997.0
2007-12-14 15:26:00,113.04,113.05,113.01,113.025,445700000.0
2007-12-14 15:27:00,113.025,113.03,113.005,113.005,72700000.0
2007-12-14 15:28:00,113.0,113.005,112.995,113.005,54800000.0
2007-12-14 15:29:00,113.005,113.02,112.995,112.995,197000000.0
2007-12-14 15:30:00,112.995,113.14,112.945,113.065,1017800001.0
2007-12-14 15:31:00,113.065,113.12,113.035,113.085,1738799994.0
2007-12-14 15:32:00,113.085,113.185,113.075,113.16,1230100002.0
2007-12-14 15:33:00,113.16,113.18,113.12,113.125,1553300003.0
2007-12-14 15:34:00,113.115,113.175,113.115,113.16,1537600000.0
2007-12-14 15:35:00,113.16,113.175,113.1,113.1,1032900000.0
2007-12-14 15:36:00,113.105,113.11,112.98,112.985,742900005.0
2007-12-14 15:37:00,112.99,113.045,112.985,112.995,1057300004.0
2007-12-14 15:38:00,112.995,113.08,112.995,113.06,1708599995.0
2007-12-14 15:39:00,112.92,112.94,112.9,112.92,1062699991.0
2007-12-14 15:40:00,113.065,113.08,113.035,113.035,1062699991.0
2007-12-14 15:41:00,113.04,113.05,112.98,112.995,1016300002.0
2007-12-14 15:42:00,112.995,113.035,112.98,113.03,2012999987.0
2007-12-14 15:43:00,113.03,113.035,113.015,113.03,750799997.0
2007-12-14 15:44:00,113.035,113.055,113.03,113.035,1921100011.0
2007-12-14 15:45:00,113.035,113.035,112.995,113.025,1218200018.0
2007-12-14 15:46:00,113.025,113.055,113.01,113.03,1613800026.0
2007-12-14 15:47:00,113.03,113.07,113.03,113.065,617499994.0
2007-12-14 15:48:00,113.06,113.105,113.045,113.105,381800000.0
2007-12-14 15:49:00,113.105,113.12,113.075,113.075,684099999.0
2007-12-14 15:50:00,113.075,113.085,113.03,113.055,1236800007.0
2007-12-14 15:51:00,113.055,113.065,113.035,113.04,909399999.0
2007-12-14 15:52:00,113.04,113.045,113.025,113.03,1276099996.0
2007-12-14 15:53:00,113.03,113.035,112.985,112.995,1576500001.0
2007-12-14 15:54:00,112.995,113.015,112.985,112.995,925300000.0
2007-12-14 15:55:00,112.995,112.995,112.935,112.95,949849998.0
2007-12-14 15:56:00,112.95,112.975,112.94,112.96,345100000.0
2007-12-14 15:57:00,112.96,113.005,112.955,112.975,1586199982.0
2007-12-14 15:58:00,112.975,112.995,112.96,112.975,1074499997.0
2007-12-14 15:59:00,112.98,112.985,112.965,112.965,987200004.0
2007-12-14 16:00:00,112.965,112.97,112.94,112.96,547100002.0
2007-12-14 16:01:00,112.96,112.965,112.94,112.94,241699997.0
2007-12-14 16:02:00,112.94,112.945,112.91,112.945,154800000.0
2007-12-14 16:03:00,112.945,112.955,112.88,112.895,378099998.0
2007-12-14 16:04:00,112.89,112.905,112.81,112.81,429399999.0
2007-12-14 16:05:00,112.825,112.84,112.775,112.81,1814199998.0
2007-12-14 16:06:00,112.81,112.82,112.695,112.745,1943999992.0
2007-12-14 16:07:00,112.75,112.79,112.735,112.775,1002300005.0
2007-12-14 16:08:00,112.78,112.8,112.77,112.795,593300003.0
2007-12-14 16:09:00,112.795,112.82,112.775,112.785,379400000.0
2007-12-14 16:10:00,112.785,112.79,112.775,112.78,301700000.0
2007-12-14 16:11:00,112.78,112.78,112.72,112.73,93750000.0
2007-12-14 16:12:00,112.73,112.76,112.715,112.76,970499993.0
2007-12-14 16:13:00,112.76,112.76,112.735,112.745,349799999.0
2007-12-14 16:14:00,112.75,112.785,112.735,112.77,896800013.0
2007-12-14 16:15:00,112.77,112.85,112.765,112.85,1932249987.0
2007-12-14 16:16:00,112.85,112.905,112.825,112.87,326700000.0
2007-12-14 16:17:00,112.87,112.905,112.86,112.875,807400001.0
2007-12-14 16:18:00,112.875,112.885,112.86,112.875,949000006.0
2007-12-14 16:19:00,112.875,112.89,112.86,112.86,412200000.0
2007-12-14 16:20:00,112.86,112.89,112.86,112.875,200200003.0
2007-12-14 16:21:00,112.87,112.875,112.83,112.855,1927400009.0
2007-12-14 16:22:00,112.855,112.89,112.855,112.89,583796014.0
2007-12-14 16:23:00,112.89,112.91,112.88,112.895,481000000.0
2007-12-14 16:24:00,112.895,112.915,112.89,112.9,1168700001.0
2007-12-14 16:25:00,112.9,112.91,112.885,112.885,841600010.0
2007-12-14 16:26:00,112.885,112.9,112.875,112.895,1689500002.0
2007-12-14 16:27:00,112.895,112.9,112.865,112.9,675900000.0
2007-12-14 16:28:00,112.9,112.91,112.9,112.91,163200000.0
2007-12-14 16:29:00,112.91,112.91,112.885,112.895,1454099993.0
2007-12-14 16:30:00,112.89,112.895,112.865,112.865,358000000.0
2007-12-14 16:31:00,112.865,112.9,112.85,112.895,300700000.0
2007-12-14 16:32:00,112.895,112.935,112.88,112.915,1255900012.0
2007-12-14 16:33:00,112.915,112.98,112.915,112.97,1366899993.0
2007-12-14 16:34:00,112.97,112.975,112.935,112.955,1277999998.0
2007-12-14 16:35:00,112.955,112.975,112.92,112.92,1543799997.0
2007-12-14 16:36:00,112.915,112.935,112.905,112.925,953600000.0
2007-12-14 16:37:00,112.925,112.935,112.905,112.915,1325000000.0
2007-12-14 16:38:00,112.915,112.945,112.89,112.91,1718899999.0
2007-12-14 16:39:00,112.915,112.935,112.9,112.915,1306900001.0
2007-12-14 16:40:00,112.915,112.95,112.915,112.95,801600001.0
2007-12-14 16:41:00,112.95,112.97,112.935,112.945,926100005.0
2007-12-14 16:42:00,112.945,112.955,112.935,112.95,634400002.0
2007-12-14 16:43:00,112.95,112.955,112.92,112.92,1699699992.0
2007-12-14 16:44:00,112.92,113.01,112.915,113.005,1051550001.0
2007-12-14 16:45:00,113.005,113.03,112.97,113.015,768800001.0
2007-12-14 16:46:00,113.015,113.05,113.015,113.05,283700001.0
2007-12-14 16:47:00,113.05,113.055,113.005,113.005,558199999.0
2007-12-14 16:48:00,113.005,113.015,112.98,112.995,721699998.0
2007-12-14 16:49:00,112.995,113.01,112.99,113.005,181000000.0
2007-12-14 16:50:00,113.01,113.02,112.98,112.985,272800000.0
2007-12-14 16:51:00,112.985,113.0,112.915,112.935,142600000.0
2007-12-14 16:52:00,112.935,112.97,112.935,112.95,69200000.0
2007-12-14 16:53:00,112.945,112.945,112.91,112.92,144900000.0
2007-12-14 16:54:00,112.92,112.92,112.905,112.91,498599997.0
2007-12-14 16:55:00,112.91,112.93,112.875,112.92,869000003.0
2007-12-14 16:56:00,112.92,112.95,112.905,112.95,541199999.0
2007-12-14 16:57:00,112.95,112.95,112.91,112.91,260200000.0
2007-12-14 16:58:00,112.91,112.92,112.885,112.89,578000000.0
2007-12-14 16:59:00,112.89,112.935,112.89,112.935,580200000.0
2007-12-14 17:00:00,112.935,112.98,112.935,112.98,778500000.0
2007-12-14 17:01:00,112.98,113.04,112.98,113.025,832100002.0
2007-12-14 17:02:00,113.025,113.06,113.02,113.055,294300000.0
2007-12-14 17:03:00,113.06,113.065,113.015,113.025,927100000.0
2007-12-14 17:04:00,113.025,113.055,113.015,113.045,1262400003.0
2007-12-14 17:05:00,113.045,113.045,113.015,113.03,1300900010.0
2007-12-14 17:06:00,113.03,113.055,113.025,113.045,1226799999.0
2007-12-14 17:07:00,113.045,113.055,113.03,113.045,709100001.0
2007-12-14 17:08:00,113.045,113.045,112.975,112.98,1602700016.0
2007-12-14 17:09:00,112.98,113.04,112.97,113.025,1292299999.0
2007-12-14 17:10:00,113.025,113.045,113.02,113.045,1656000002.0
2007-12-14 17:11:00,113.045,113.045,113.02,113.04,922100001.0
2007-12-14 17:12:00,113.04,113.075,113.025,113.045,1444299998.0
2007-12-14 17:13:00,113.045,113.085,113.045,113.075,1085299998.0
2007-12-14 17:14:00,113.07,113.1,113.055,113.07,913400000.0
2007-12-14 17:15:00,113.07,113.09,113.025,113.04,729700005.0
2007-12-14 17:16:00,113.045,113.12,113.03,113.12,657900000.0
2007-12-14 17:17:00,113.12,113.175,113.12,113.17,806300000.0
2007-12-14 17:18:00,113.17,113.205,113.165,113.175,1407800007.0
2007-12-14 17:19:00,113.175,113.18,113.155,113.165,1483100005.0
2007-12-14 17:20:00,113.165,113.165,113.12,113.135,1397150000.0
2007-12-14 17:21:00,113.14,113.14,113.065,113.08,813800001.0
2007-12-14 17:22:00,113.08,113.11,113.07,113.105,890999995.0
2007-12-14 17:23:00,113.105,113.12,113.1,113.115,420800000.0
2007-12-14 17:24:00,113.115,113.12,113.095,113.105,691779994.0
2007-12-14 17:25:00,113.105,113.125,113.08,113.115,1128000001.0
2007-12-14 17:26:00,113.115,113.125,113.085,113.1,1099899999.0
2007-12-14 17:27:00,113.1,113.11,113.09,113.1,863000000.0
2007-12-14 17:28:00,113.1,113.13,113.1,113.13,940700001.0
2007-12-14 17:29:00,113.13,113.16,113.12,113.135,1048000000.0
2007-12-14 17:30:00,113.145,113.145,113.1,113.105,1701100008.0
2007-12-14 17:31:00,113.105,113.105,113.085,113.095,1015800001.0
2007-12-14 17:32:00,113.095,113.11,113.095,113.11,584200000.0
2007-12-14 17:33:00,113.11,113.11,113.095,113.095,748500001.0
2007-12-14 17:34:00,113.095,113.105,113.085,113.105,746200000.0
2007-12-14 17:35:00,113.105,113.135,113.105,113.135,862500000.0
2007-12-14 17:36:00,113.135,113.145,113.12,113.145,712799999.0
2007-12-14 17:37:00,113.145,113.145,113.125,113.145,1055900002.0
2007-12-14 17:38:00,113.14,113.155,113.13,113.145,1164200005.0
2007-12-14 17:39:00,113.145,113.155,113.13,113.135,947400000.0
2007-12-14 17:40:00,113.135,113.155,113.13,113.15,1121099996.0
2007-12-14 17:41:00,113.15,113.19,113.14,113.185,922400006.0
2007-12-14 17:42:00,113.185,113.315,113.185,113.315,1519800003.0
2007-12-14 17:43:00,113.315,113.325,113.285,113.285,1371800003.0
2007-12-14 17:44:00,113.29,113.295,113.27,113.285,1494200001.0
2007-12-14 17:45:00,113.285,113.325,113.275,113.28,508599999.0
2007-12-14 17:46:00,113.28,113.29,113.27,113.285,83100000.0
2007-12-14 17:47:00,113.28,113.28,113.255,113.27,362400000.0
2007-12-14 17:48:00,113.27,113.28,113.26,113.28,326300000.0
2007-12-14 17:49:00,113.28,113.305,113.275,113.305,375000000.0
2007-12-14 17:50:00,113.305,113.34,113.305,113.325,171499999.0
2007-12-14 17:51:00,113.325,113.355,113.32,113.34,330999999.0
2007-12-14 17:52:00,113.34,113.35,113.33,113.335,343900002.0
2007-12-14 17:53:00,113.335,113.35,113.33,113.33,144400001.0
2007-12-14 17:54:00,113.33,113.34,113.31,113.325,426600000.0
2007-12-14 17:55:00,113.325,113.345,113.31,113.315,602400002.0
2007-12-14 17:56:00,113.31,113.315,113.3,113.31,431000000.0
2007-12-14 17:57:00,113.31,113.335,113.295,113.325,1144700002.0
2007-12-14 17:58:00,113.325,113.36,113.32,113.355,1557500000.0
2007-12-14 17:59:00,113.355,113.36,113.345,113.345,1113400000.0
2007-12-14 18:00:00,113.345,113.39,113.34,113.375,2007800007.0
2007-12-14 18:01:00,113.38,113.39,113.36,113.39,1868999999.0
2007-12-14 18:02:00,113.37,113.375,113.355,113.355,1868999999.0
2007-12-14 18:03:00,113.355,113.365,113.34,113.345,1524100027.0
2007-12-14 18:04:00,113.345,113.35,113.34,113.35,518600001.0
2007-12-14 18:05:00,113.35,113.355,113.34,113.34,841200000.0
2007-12-14 18:06:00,113.34,113.35,113.315,113.315,1298599996.0
2007-12-14 18:07:00,113.315,113.345,113.305,113.305,1149000000.0
2007-12-14 18:08:00,113.305,113.315,113.27,113.275,1344199999.0
2007-12-14 18:09:00,113.275,113.31,113.265,113.275,1542000003.0
2007-12-14 18:10:00,113.27,113.275,113.25,113.265,1362499997.0
2007-12-14 18:11:00,113.56,113.58,113.54,113.55,1289299999.0
2007-12-14 18:12:00,113.25,113.27,113.25,113.27,1289299999.0
2007-12-14 18:13:00,113.27,113.3,113.26,113.29,395899999.0
2007-12-14 18:14:00,113.29,113.29,113.265,113.275,110100000.0
2007-12-14 18:15:00,113.275,113.3,113.27,113.3,77700000.0
2007-12-14 18:16:00,113.3,113.3,113.28,113.28,835200000.0
2007-12-14 18:17:00,113.28,113.285,113.27,113.27,58600000.0
2007-12-14 18:18:00,113.27,113.3,113.27,113.3,59900000.0
2007-12-14 18:19:00,113.3,113.335,113.3,113.33,57600000.0
2007-12-14 18:20:00,113.33,113.34,113.325,113.335,141300000.0
2007-12-14 18:21:00,113.335,113.34,113.315,113.33,80500000.0
2007-12-14 18:22:00,113.33,113.33,113.315,113.32,106100000.0
2007-12-14 18:23:00,113.32,113.32,113.3,113.3,256600000.0
2007-12-14 18:24:00,113.3,113.3,113.27,113.275,590600000.0
2007-12-14 18:25:00,113.29,113.315,113.28,113.315,539100000.0
2007-12-14 18:26:00,113.315,113.33,113.305,113.315,106100000.0
2007-12-14 18:27:00,113.315,113.32,113.275,113.29,221100000.0
2007-12-14 18:28:00,113.29,113.3,113.265,113.265,590500000.0
2007-12-14 18:29:00,113.27,113.285,113.255,113.265,281400000.0
2007-12-14 18:30:00,113.265,113.29,113.25,113.26,610600002.0
2007-12-14 18:31:00,113.25,113.285,113.25,113.275,628800003.0
2007-12-14 18:32:00,113.275,113.285,113.27,113.28,257300000.0
2007-12-14 18:33:00,113.28,113.295,113.275,113.295,354400000.0
2007-12-14 18:34:00,113.295,113.32,113.29,113.31,702799999.0
2007-12-14 18:35:00,113.31,113.335,113.29,113.325,1549000002.0
2007-12-14 18:36:00,113.325,113.325,113.31,113.315,357499998.0
2007-12-14 18:37:00,113.315,113.32,113.29,113.31,208900000.0
2007-12-14 18:38:00,113.305,113.325,113.3,113.325,485400000.0
2007-12-14 18:39:00,113.325,113.345,113.3,113.3,949500001.0
2007-12-14 18:40:00,113.3,113.335,113.3,113.325,246100000.0
2007-12-14 18:41:00,113.325,113.38,113.325,113.38,484200000.0
2007-12-14 18:42:00,113.375,113.405,113.36,113.39,466099998.0
2007-12-14 18:43:00,113.39,113.44,113.385,113.42,481200000.0
2007-12-14 18:44:00,113.42,113.43,113.37,113.38,609899999.0
2007-12-14 18:45:00,113.385,113.4,113.38,113.385,1274100000.0
2007-12-14 18:46:00,113.385,113.415,113.385,113.4,1501900015.0
2007-12-14 18:47:00,113.395,113.425,113.365,113.405,1899100011.0
2007-12-14 18:48:00,113.405,113.415,113.365,113.38,463199999.0
2007-12-14 18:49:00,113.38,113.415,113.375,113.39,467999999.0
2007-12-14 18:50:00,113.395,113.405,113.38,113.385,1214499997.0
2007-12-14 18:51:00,113.385,113.385,113.37,113.38,404200000.0
2007-12-14 18:52:00,113.38,113.415,113.38,113.39,385200000.0
2007-12-14 18:53:00,113.39,113.4,113.37,113.37,233900000.0
2007-12-14 18:54:00,113.37,113.38,113.35,113.36,1051499993.0
2007-12-14 18:55:00,113.36,113.36,113.345,113.345,862400000.0
2007-12-14 18:56:00,113.345,113.355,113.345,113.35,1358900010.0
2007-12-14 18:57:00,113.35,113.36,113.34,113.355,444600000.0
2007-12-14 18:58:00,113.355,113.365,113.34,113.365,1073399997.0
2007-12-14 18:59:00,113.365,113.365,113.35,113.355,771000000.0
2007-12-14 19:00:00,113.355,113.38,113.355,113.375,762900001.0
2007-12-14 19:01:00,113.375,113.415,113.365,113.415,1031099994.0
2007-12-14 19:02:00,113.415,113.43,113.41,113.42,517700000.0
2007-12-14 19:03:00,113.42,113.425,113.415,113.42,801599994.0
2007-12-14 19:04:00,113.42,113.425,113.405,113.425,743700001.0
2007-12-14 19:05:00,113.425,113.47,113.42,113.46,335800001.0
2007-12-14 19:06:00,113.46,113.465,113.445,113.46,380600000.0
2007-12-14 19:07:00,113.46,113.5,113.45,113.47,1157600001.0
2007-12-14 19:08:00,113.475,113.49,113.47,113.475,582599996.0
2007-12-14 19:09:00,113.475,113.53,113.47,113.525,214830001.0
2007-12-14 19:10:00,113.525,113.56,113.525,113.555,702100000.0
2007-12-14 19:11:00,113.555,113.575,113.535,113.545,1410700002.0
2007-12-14 19:12:00,113.545,113.575,113.545,113.575,629299996.0
2007-12-14 19:13:00,113.575,113.585,113.575,113.575,531600000.0
2007-12-14 19:14:00,113.575,113.585,113.555,113.565,706000001.0
2007-12-14 19:15:00,113.565,113.575,113.55,113.575,696800000.0
2007-12-14 19:16:00,113.575,113.575,113.565,113.565,240400000.0
2007-12-14 19:17:00,113.565,113.565,113.55,113.555,445500000.0
2007-12-14 19:18:00,113.555,113.575,113.555,113.575,354300000.0
2007-12-14 19:19:00,113.575,113.575,113.53,113.545,799399999.0
2007-12-14 19:20:00,113.54,113.55,113.53,113.54,985699996.0
2007-12-14 19:21:00,113.54,113.56,113.525,113.55,863600000.0
2007-12-14 19:22:00,113.55,113.555,113.54,113.545,885400001.0
2007-12-14 19:23:00,113.545,113.545,113.535,113.545,445500000.0
2007-12-14 19:24:00,113.545,113.555,113.54,113.555,776399998.0
2007-12-14 19:25:00,113.555,113.555,113.54,113.54,651199998.0
2007-12-14 19:26:00,113.54,113.545,113.485,113.485,905799996.0
2007-12-14 19:27:00,113.48,113.485,113.455,113.48,775800001.0
2007-12-14 19:28:00,113.48,113.485,113.42,113.43,412700002.0
2007-12-14 19:29:00,113.43,113.455,113.425,113.43,325200000.0
2007-12-14 19:30:00,113.43,113.435,113.405,113.41,253300000.0
2007-12-14 19:31:00,113.41,113.435,113.41,113.415,425099999.0
2007-12-14 19:32:00,113.415,113.42,113.41,113.42,73700000.0
2007-12-14 19:33:00,113.42,113.42,113.38,113.385,258199999.0
2007-12-14 19:34:00,113.385,113.385,113.36,113.375,984499997.0
2007-12-14 19:35:00,113.37,113.385,113.35,113.355,1274599993.0
2007-12-14 19:36:00,113.355,113.355,113.345,113.345,587550000.0
2007-12-14 19:37:00,113.36,113.365,113.345,113.36,738400005.0
2007-12-14 19:38:00,113.36,113.375,113.325,113.375,990099995.0
2007-12-14 19:39:00,113.375,113.38,113.345,113.35,336000005.0
2007-12-14 19:40:00,113.35,113.375,113.35,113.365,113400000.0
2007-12-14 19:41:00,113.365,113.365,113.34,113.34,184000000.0
2007-12-14 19:42:00,113.34,113.35,113.33,113.35,408099994.0
2007-12-14 19:43:00,113.35,113.36,113.345,113.35,477200002.0
2007-12-14 19:44:00,113.36,113.365,113.315,113.325,562900001.0
2007-12-14 19:45:00,113.33,113.33,113.305,113.32,714400003.0
2007-12-14 19:46:00,113.32,113.35,113.31,113.34,527300000.0
2007-12-14 19:47:00,113.34,113.36,113.34,113.355,178100000.0
2007-12-14 19:48:00,113.355,113.365,113.355,113.365,97400000.0
2007-12-14 19:49:00,113.365,113.37,113.355,113.355,225000001.0
2007-12-14 19:50:00,113.355,113.37,113.355,113.37,440100003.0
2007-12-14 19:51:00,113.37,113.385,113.35,113.385,487099998.0
2007-12-14 19:52:00,113.385,113.395,113.385,113.39,271899999.0
2007-12-14 19:53:00,113.39,113.405,113.385,113.395,243700000.0
2007-12-14 19:54:00,113.395,113.435,113.395,113.4,317800000.0
2007-12-14 19:55:00,113.4,113.43,113.385,113.425,439100000.0
2007-12-14 19:56:00,113.425,113.44,113.415,113.435,493600003.0
2007-12-14 19:57:00,113.435,113.44,113.405,113.41,434800000.0
2007-12-14 19:58:00,113.41,113.415,113.38,113.385,670399998.0
2007-12-14 19:59:00,113.385,113.4,113.36,113.395,551100005.0
2007-12-14 20:00:00,113.395,113.395,113.35,113.36,327100002.0
2007-12-14 20:01:00,113.36,113.39,113.35,113.39,475800005.0
2007-12-14 20:02:00,113.39,113.415,113.39,113.415,336599993.0
2007-12-14 20:03:00,113.415,113.415,113.36,113.36,1805100020.0
2007-12-14 20:04:00,113.36,113.36,113.345,113.345,233599995.0
2007-12-14 20:05:00,113.345,113.355,113.33,113.35,836700000.0
2007-12-14 20:06:00,113.345,113.345,113.34,113.345,322700000.0
2007-12-14 20:07:00,113.345,113.365,113.345,113.365,182400000.0
2007-12-14 20:08:00,113.365,113.375,113.35,113.35,106700000.0
2007-12-14 20:09:00,113.35,113.35,113.335,113.335,133300000.0
2007-12-14 20:10:00,113.335,113.37,113.33,113.37,84200000.0
2007-12-14 20:11:00,113.37,113.37,113.36,113.36,76500000.0
2007-12-14 20:12:00,113.36,113.37,113.36,113.36,49500000.0
2007-12-14 20:13:00,113.355,113.355,113.345,113.345,248500000.0
2007-12-14 20:14:00,113.345,113.355,113.345,113.35,356405003.0
2007-12-14 20:15:00,113.355,113.39,113.355,113.38,40820000.0
2007-12-14 20:16:00,113.38,113.38,113.355,113.355,74674999.0
2007-12-14 20:17:00,113.355,113.355,113.325,113.33,144955000.0
2007-12-14 20:18:00,113.33,113.34,113.32,113.325,78300000.0
2007-12-14 20:19:00,113.32,113.325,113.305,113.32,411699999.0
2007-12-14 20:20:00,113.32,113.36,113.32,113.325,1332899990.0
2007-12-14 20:21:00,113.325,113.35,113.325,113.335,967300000.0
2007-12-14 20:22:00,113.335,113.36,113.325,113.355,1547300005.0
2007-12-14 20:23:00,113.355,113.355,113.33,113.35,1404299980.0
2007-12-14 20:24:00,113.35,113.365,113.345,113.36,409800000.0
2007-12-14 20:25:00,113.36,113.39,113.36,113.39,707399996.0
2007-12-14 20:26:00,113.39,113.41,113.385,113.405,422000002.0
2007-12-14 20:27:00,113.405,113.405,113.38,113.395,735200002.0
2007-12-14 20:28:00,113.395,113.395,113.395,113.395,483600004.0
2007-12-14 20:29:00,113.395,113.405,113.39,113.4,828100003.0
2007-12-14 20:30:00,113.405,113.405,113.4,113.405,352500000.0
2007-12-14 20:31:00,113.4,113.4,113.37,113.39,1556600002.0
2007-12-14 20:32:00,113.39,113.405,113.385,113.405,415200000.0
2007-12-14 20:33:00,113.405,113.405,113.385,113.39,645999999.0
2007-12-14 20:34:00,113.39,113.395,113.385,113.39,493700000.0
2007-12-14 20:35:00,113.39,113.395,113.38,113.385,505700001.0
2007-12-14 20:36:00,113.385,113.385,113.36,113.385,176000000.0
2007-12-14 20:37:00,113.385,113.415,113.38,113.41,111400000.0
2007-12-14 20:38:00,113.405,113.415,113.405,113.41,133500000.0
2007-12-14 20:39:00,113.415,113.415,113.405,113.415,173000001.0
2007-12-14 20:40:00,113.41,113.5,113.41,113.495,567900001.0
2007-12-14 20:41:00,113.495,113.53,113.49,113.505,1680300007.0
2007-12-14 20:42:00,113.505,113.52,113.475,113.475,1350499998.0
2007-12-14 20:43:00,113.48,113.505,113.45,113.5,1160100000.0
2007-12-14 20:44:00,113.505,113.51,113.49,113.495,893100002.0
2007-12-14 20:45:00,113.49,113.505,113.475,113.48,512300000.0
2007-12-14 20:46:00,113.48,113.48,113.425,113.425,516100002.0
2007-12-14 20:47:00,113.425,113.44,113.42,113.43,117900000.0
2007-12-14 20:48:00,113.43,113.45,113.43,113.45,46600000.0
2007-12-14 20:49:00,113.45,113.45,113.435,113.44,102399999.0
2007-12-14 20:50:00,113.44,113.445,113.435,113.445,134799997.0
2007-12-14 20:51:00,113.445,113.445,113.43,113.44,77300000.0
2007-12-14 20:52:00,113.44,113.455,113.435,113.45,139499999.0
2007-12-14 20:53:00,113.45,113.5,113.445,113.47,119299999.0
2007-12-14 20:54:00,113.46,113.465,113.43,113.44,136300000.0
2007-12-14 20:55:00,113.44,113.44,113.385,113.39,210800000.0
2007-12-14 20:56:00,113.39,113.39,113.37,113.385,472000002.0
2007-12-14 20:57:00,113.385,113.415,113.365,113.37,535600001.0
2007-12-14 20:58:00,113.37,113.385,113.365,113.385,383400000.0
2007-12-14 20:59:00,113.385,113.405,113.385,113.395,471700003.0
2007-12-14 21:00:00,113.4,113.445,113.39,113.435,1223500010.0
2007-12-14 21:01:00,113.435,113.44,113.405,113.415,949740019.0
2007-12-14 21:02:00,113.415,113.42,113.405,113.41,753700010.0
2007-12-14 21:03:00,113.41,113.415,113.39,113.39,629300006.0
2007-12-14 21:04:00,113.395,113.42,113.385,113.42,835200007.0
2007-12-14 21:05:00,113.42,113.425,113.41,113.415,1358900009.0
2007-12-14 21:06:00,113.415,113.415,113.405,113.405,1151199998.0
2007-12-14 21:07:00,113.41,113.425,113.405,113.415,521300000.0
2007-12-14 21:08:00,113.415,113.425,113.415,113.42,550400003.0
2007-12-14 21:09:00,113.425,113.48,113.425,113.455,981199998.0
2007-12-14 21:10:00,113.455,113.48,113.43,113.43,1107399997.0
2007-12-14 21:11:00,113.43,113.485,113.43,113.48,741100001.0
2007-12-14 21:12:00,113.48,113.485,113.465,113.485,234200000.0
2007-12-14 21:13:00,113.485,113.485,113.455,113.455,92100000.0
2007-12-14 21:14:00,113.455,113.47,113.445,113.455,107200000.0
2007-12-14 21:15:00,113.455,113.47,113.45,113.465,292500000.0
2007-12-14 21:16:00,113.465,113.475,113.46,113.46,247200000.0
2007-12-14 21:17:00,113.46,113.465,113.45,113.465,246000001.0
2007-12-14 21:18:00,113.465,113.485,113.445,113.485,175099999.0
2007-12-14 21:19:00,113.485,113.485,113.445,113.445,800099994.0
2007-12-14 21:20:00,113.445,113.455,113.425,113.45,998599999.0
2007-12-14 21:21:00,113.45,113.45,113.44,113.45,541499998.0
2007-12-14 21:22:00,113.45,113.465,113.45,113.465,210900000.0
2007-12-14 21:23:00,113.46,113.46,113.435,113.44,1325300016.0
2007-12-14 21:24:00,113.44,113.445,113.43,113.435,774799990.0
2007-12-14 21:25:00,113.435,113.435,113.42,113.43,1089800000.0
2007-12-14 21:26:00,113.425,113.43,113.425,113.43,148900000.0
2007-12-14 21:27:00,113.43,113.45,113.43,113.45,118300000.0
2007-12-14 21:28:00,113.45,113.45,113.45,113.45,18900000.0
2007-12-14 21:29:00,113.45,113.455,113.435,113.435,185400000.0
2007-12-14 21:30:00,113.435,113.445,113.43,113.435,721100005.0
2007-12-14 21:31:00,113.435,113.455,113.435,113.455,614799994.0
2007-12-14 21:32:00,113.455,113.455,113.445,113.445,321100000.0
2007-12-14 21:33:00,113.445,113.45,113.435,113.435,421699998.0
2007-12-14 21:34:00,113.44,113.445,113.435,113.435,444499995.0
2007-12-14 21:35:00,113.435,113.435,113.415,113.43,340200003.0
2007-12-14 21:36:00,113.43,113.435,113.415,113.435,474399994.0
2007-12-14 21:37:00,113.435,113.44,113.4,113.435,1503499995.0
2007-12-14 21:38:00,113.435,113.435,113.395,113.395,410600003.0
2007-12-14 21:39:00,113.395,113.405,113.395,113.4,439700004.0
2007-12-14 21:40:00,113.4,113.42,113.4,113.41,251399999.0
2007-12-14 21:41:00,113.41,113.42,113.41,113.415,568900003.0
2007-12-14 21:42:00,113.415,113.43,113.41,113.42,735299996.0
2007-12-14 21:43:00,113.425,113.43,113.405,113.405,1023499994.0
2007-12-14 21:44:00,113.41,113.43,113.41,113.425,93800000.0
2007-12-14 21:45:00,113.425,113.425,113.38,113.39,302599998.0
2007-12-14 21:46:00,113.385,113.405,113.38,113.4,296300003.0
2007-12-14 21:47:00,113.4,113.4,113.385,113.39,367800000.0
2007-12-14 21:48:00,113.39,113.41,113.38,113.41,377199999.0
2007-12-14 21:49:00,113.41,113.44,113.4,113.4,1349900004.0
2007-12-14 21:50:00,113.4,113.4,113.365,113.365,1480999994.0
2007-12-14 21:51:00,113.365,113.405,113.365,113.4,764499998.0
2007-12-14 21:52:00,113.4,113.405,113.385,113.405,220100000.0
2007-12-14 21:53:00,113.4,113.41,113.39,113.41,375100000.0
2007-12-14 21:54:00,113.41,113.425,113.4,113.42,402999998.0
2007-12-14 21:55:00,113.42,113.42,113.4,113.41,559800000.0
2007-12-14 21:56:00,113.41,113.425,113.4,113.405,1242299992.0
2007-12-14 21:57:00,113.405,113.405,113.37,113.375,1120599995.0
2007-12-14 21:58:00,113.375,113.385,113.37,113.385,780749999.0
2007-12-14 21:59:00,113.38,113.405,113.38,113.405,544000000.0
2007-12-14 22:00:00,113.41,113.41,113.38,113.385,667100000.0
2007-12-14 22:01:00,113.385,113.395,113.37,113.37,536200000.0
2007-12-14 22:02:00,113.37,113.375,113.35,113.375,833299989.0
2007-12-14 22:03:00,113.375,113.385,113.36,113.385,650699995.0
2007-12-14 22:04:00,113.385,113.385,113.35,113.37,603700000.0
2007-12-14 22:05:00,113.365,113.43,113.365,113.395,244600001.0
2007-12-14 22:06:00,113.395,113.405,113.39,113.4,37300000.0
2007-12-14 22:07:00,113.405,113.41,113.395,113.405,452700004.0
2007-12-14 22:08:00,113.405,113.41,113.405,113.405,27000000.0
2007-12-14 22:09:00,113.405,113.41,113.4,113.4,77200000.0
2007-12-14 22:10:00,113.4,113.41,113.395,113.395,205400004.0
2007-12-14 22:11:00,113.4,113.41,113.395,113.405,231600002.0
2007-12-14 22:12:00,113.4,113.4,113.39,113.395,60400000.0
2007-12-14 22:13:00,113.39,113.4,113.38,113.395,84600001.0
2007-12-14 22:14:00,113.395,113.405,113.39,113.405,155200000.0
2007-12-14 22:15:00,113.41,113.41,113.4,113.405,35100000.0
2007-12-14 22:16:00,113.405,113.41,113.4,113.4,51700000.0
2007-12-14 22:17:00,113.405,113.41,113.4,113.4,83600000.0
2007-12-14 22:18:00,113.4,113.405,113.395,113.395,77600000.0
2007-12-14 22:19:00,113.39,113.39,113.37,113.38,334600000.0
2007-12-14 22:20:00,113.38,113.38,113.355,113.38,441700000.0
2007-12-14 22:21:00,113.38,113.38,113.365,113.375,357600001.0
2007-12-14 22:22:00,113.375,113.385,113.375,113.38,183700000.0
2007-12-14 22:23:00,113.375,113.385,113.37,113.375,128000000.0
2007-12-14 22:24:00,113.375,113.39,113.375,113.385,323800000.0
2007-12-14 22:25:00,113.38,113.38,113.36,113.365,51400000.0
2007-12-14 22:26:00,113.365,113.375,113.365,113.37,31000000.0
2007-12-14 22:27:00,113.37,113.375,113.365,113.365,272700000.0
2007-12-14 22:28:00,113.37,113.37,113.36,113.37,86800000.0
2007-12-14 22:29:00,113.365,113.375,113.36,113.375,134200000.0
2007-12-14 22:30:00,113.37,113.38,113.365,113.38,15900000.0
2007-12-14 22:31:00,113.38,113.39,113.375,113.385,297700003.0
2007-12-14 22:32:00,113.385,113.39,113.37,113.385,45100000.0
2007-12-14 22:33:00,113.385,113.41,113.385,113.41,66700000.0
2007-12-14 22:34:00,113.405,113.41,113.4,113.4,13400000.0
2007-12-14 22:35:00,113.4,113.42,113.395,113.42,213800000.0
2007-12-14 22:36:00,113.42,113.45,113.42,113.44,214300000.0
2007-12-14 22:37:00,113.44,113.485,113.44,113.47,555600001.0
2007-12-14 22:38:00,113.47,113.47,113.415,113.43,178600001.0
2007-12-14 22:39:00,113.43,113.435,113.415,113.42,52099999.0
2007-12-14 22:40:00,113.425,113.425,113.395,113.4,400299998.0
2007-12-14 22:41:00,113.4,113.415,113.385,113.405,232000000.0
2007-12-14 22:42:00,113.405,113.43,113.385,113.425,231800000.0
2007-12-14 22:43:00,113.425,113.44,113.4,113.41,328799997.0
2007-12-14 22:44:00,113.41,113.45,113.41,113.44,62700000.0
2007-12-14 22:45:00,113.44,113.455,113.44,113.45,86600000.0
2007-12-14 22:46:00,113.455,113.455,113.415,113.415,232000000.0
2007-12-14 22:47:00,113.415,113.42,113.41,113.42,91000000.0
2007-12-14 22:48:00,113.415,113.415,113.405,113.41,71399998.0
2007-12-14 22:49:00,113.415,113.43,113.395,113.405,582600000.0
2007-12-14 22:50:00,113.405,113.42,113.4,113.415,160700000.0
2007-12-14 22:51:00,113.415,113.42,113.405,113.415,500299987.0
2007-12-14 22:52:00,113.415,113.415,113.395,113.4,971300002.0
2007-12-14 22:53:00,113.4,113.44,113.385,113.405,662399991.0
2007-12-14 22:54:00,113.405,113.415,113.39,113.4,765399996.0
2007-12-14 22:55:00,113.4,113.415,113.385,113.395,643200004.0
2007-12-14 22:56:00,113.395,113.405,113.39,113.405,338299995.0
2007-12-14 22:57:00,113.4,113.405,113.375,113.385,510599999.0
2007-12-14 22:58:00,113.385,113.395,113.38,113.385,106600000.0
2007-12-14 22:59:00,113.385,113.4,113.38,113.4,558200001.0
2007-12-14 23:00:00,113.4,113.415,113.39,113.415,464300001.0
2007-12-17 00:00:00,113.31,113.31,113.31,113.31,7200000.0
2007-12-17 00:02:00,113.3,113.31,113.3,113.31,7200000.0
2007-12-17 00:03:00,113.44,113.44,113.44,113.44,7200000.0
2007-12-17 00:04:00,113.44,113.46,113.44,113.46,168000000.0
2007-12-17 00:05:00,113.28,113.28,113.28,113.28,347200000.0
2007-12-17 00:06:00,113.47,113.47,113.44,113.47,347200000.0
2007-12-17 00:07:00,113.47,113.48,113.47,113.48,253700000.0
2007-12-17 00:09:00,113.47,113.47,113.43,113.43,644000000.0
2007-12-17 00:10:00,113.44,113.46,113.4,113.46,1031199983.0
2007-12-17 00:11:00,113.46,113.46,113.42,113.44,737100005.0
2007-12-17 00:12:00,113.43,113.44,113.43,113.43,466900001.0
2007-12-17 00:13:00,113.43,113.44,113.42,113.44,227100000.0
2007-12-17 00:14:00,113.44,113.46,113.42,113.42,573800003.0
2007-12-17 00:15:00,113.43,113.44,113.42,113.43,350200001.0
2007-12-17 00:16:00,113.43,113.43,113.42,113.43,249200001.0
2007-12-17 00:17:00,113.43,113.43,113.41,113.42,278300000.0
2007-12-17 00:18:00,113.42,113.43,113.4,113.41,383800005.0
2007-12-17 00:19:00,113.4,113.41,113.39,113.4,129999998.0
2007-12-17 00:20:00,113.4,113.4,113.39,113.39,234100000.0
2007-12-17 00:21:00,113.4,113.4,113.38,113.38,230800000.0
2007-12-17 00:22:00,113.38,113.38,113.33,113.35,883700002.0
2007-12-17 00:23:00,113.35,113.35,113.34,113.35,223699999.0
2007-12-17 00:24:00,113.35,113.38,113.35,113.37,144900000.0
2007-12-17 00:25:00,113.37,113.37,113.34,113.35,438600003.0
2007-12-17 00:26:00,113.35,113.35,113.28,113.29,671900005.0
2007-12-17 00:27:00,113.29,113.31,113.28,113.3,728199999.0
2007-12-17 00:28:00,113.3,113.31,113.3,113.3,300800000.0
2007-12-17 00:29:00,113.3,113.31,113.3,113.31,443200005.0
2007-12-17 00:30:00,113.31,113.31,113.3,113.31,411199992.0
2007-12-17 00:31:00,113.3,113.31,113.295,113.295,62800000.0
2007-12-17 00:32:00,113.295,113.31,113.295,113.31,53400000.0
2007-12-17 00:33:00,113.31,113.31,113.305,113.31,50600000.0
2007-12-17 00:34:00,113.31,113.31,113.31,113.31,118400000.0
2007-12-17 00:35:00,113.31,113.31,113.29,113.3,216000000.0
2007-12-17 00:36:00,113.3,113.31,113.29,113.31,187800000.0
2007-12-17 00:37:00,113.31,113.31,113.3,113.31,12000000.0
2007-12-17 00:38:00,113.31,113.31,113.29,113.3,489300003.0
2007-12-17 00:39:00,113.3,113.305,113.28,113.29,358200000.0
2007-12-17 00:40:00,113.28,113.31,113.28,113.305,215899999.0
2007-12-17 00:41:00,113.31,113.31,113.3,113.31,111400000.0
2007-12-17 00:42:00,113.31,113.31,113.29,113.29,113800000.0
2007-12-17 00:43:00,113.29,113.31,113.28,113.305,106800000.0
2007-12-17 00:44:00,113.305,113.31,113.305,113.31,13400000.0
2007-12-17 00:45:00,113.31,113.31,113.3,113.3,70200001.0
2007-12-17 00:46:00,113.3,113.3,113.3,113.3,1600000.0
2007-12-17 00:47:00,113.26,113.28,113.26,113.28,32300000.0
2007-12-17 00:48:00,113.3,113.3,113.295,113.3,32300000.0
2007-12-17 00:49:00,113.3,113.3,113.29,113.29,185700000.0
2007-12-17 00:50:00,113.29,113.29,113.29,113.29,13500000.0
2007-12-17 00:51:00,113.295,113.295,113.29,113.29,255300002.0
2007-12-17 00:52:00,113.29,113.31,113.28,113.31,142800000.0
2007-12-17 00:53:00,113.31,113.32,113.3,113.315,253700000.0
2007-12-17 00:54:00,113.315,113.32,113.3,113.3,211200001.0
2007-12-17 00:55:00,113.3,113.305,113.295,113.3,138700002.0
2007-12-17 00:56:00,113.3,113.31,113.3,113.31,184400000.0
2007-12-17 00:57:00,113.31,113.31,113.295,113.31,307700001.0
2007-12-17 00:58:00,113.305,113.305,113.295,113.3,53200002.0
2007-12-17 00:59:00,113.305,113.305,113.3,113.3,179800002.0
2007-12-17 01:00:00,113.3,113.32,113.3,113.31,40500000.0
2007-12-17 01:01:00,113.31,113.31,113.3,113.3,206199999.0
2007-12-17 01:02:00,113.3,113.305,113.295,113.305,203800000.0
2007-12-17 01:03:00,113.305,113.305,113.295,113.295,102500000.0
2007-12-17 01:04:00,113.295,113.295,113.28,113.29,175599999.0
2007-12-17 01:05:00,113.29,113.29,113.25,113.26,654999999.0
2007-12-17 01:06:00,113.26,113.265,113.26,113.265,458200000.0
2007-12-17 01:07:00,113.265,113.265,113.26,113.265,334599993.0
2007-12-17 01:08:00,113.265,113.27,113.26,113.265,37599999.0
2007-12-17 01:09:00,113.27,113.275,113.26,113.27,109500001.0
2007-12-17 01:10:00,113.27,113.29,113.265,113.29,416100000.0
2007-12-17 01:11:00,113.29,113.295,113.27,113.295,59300000.0
2007-12-17 01:12:00,113.295,113.295,113.29,113.295,4600000.0
2007-12-17 01:13:00,113.295,113.3,113.29,113.3,16800000.0
2007-12-17 01:14:00,113.29,113.295,113.29,113.295,23000000.0
2007-12-17 01:15:00,113.295,113.295,113.295,113.295,1400000.0
2007-12-17 01:16:00,113.29,113.3,113.29,113.295,10100000.0
2007-12-17 01:17:00,113.295,113.3,113.295,113.295,3600000.0
2007-12-17 01:18:00,113.295,113.3,113.295,113.3,2000000.0
2007-12-17 01:19:00,113.29,113.32,113.29,113.32,488200000.0
2007-12-17 01:20:00,113.32,113.325,113.315,113.32,223100002.0
2007-12-17 01:21:00,113.12,113.12,113.09,113.11,241400000.0
2007-12-17 01:22:00,113.325,113.325,113.285,113.29,241400000.0
2007-12-17 01:23:00,113.29,113.29,113.275,113.275,220900000.0
2007-12-17 01:24:00,113.27,113.28,113.265,113.265,345100000.0
2007-12-17 01:25:00,113.265,113.265,113.25,113.25,8200000.0
2007-12-17 01:26:00,113.25,113.255,113.235,113.25,409100001.0
2007-12-17 01:27:00,113.25,113.27,113.25,113.26,276900000.0
2007-12-17 01:28:00,113.26,113.265,113.25,113.26,350700000.0
2007-12-17 01:29:00,113.26,113.26,113.235,113.235,420800000.0
2007-12-17 01:30:00,113.23,113.26,113.225,113.25,890200001.0
2007-12-17 01:31:00,113.25,113.25,113.23,113.24,319300000.0
2007-12-17 01:32:00,113.24,113.24,113.23,113.23,190900000.0
2007-12-17 01:33:00,113.23,113.245,113.215,113.245,464699997.0
2007-12-17 01:34:00,113.245,113.275,113.24,113.27,483399999.0
2007-12-17 01:35:00,113.275,113.28,113.255,113.28,267099999.0
2007-12-17 01:36:00,113.28,113.28,113.27,113.275,140300000.0
2007-12-17 01:37:00,113.275,113.28,113.275,113.275,4800000.0
2007-12-17 01:38:00,113.28,113.28,113.275,113.275,103600000.0
2007-12-17 01:39:00,113.27,113.28,113.27,113.28,18200000.0
2007-12-17 01:40:00,113.28,113.29,113.28,113.29,33100000.0
2007-12-17 01:41:00,113.28,113.28,113.265,113.265,113200000.0
2007-12-17 01:42:00,113.265,113.28,113.26,113.27,175499999.0
2007-12-17 01:43:00,113.27,113.28,113.26,113.27,13700000.0
2007-12-17 01:44:00,113.27,113.27,113.25,113.25,14400000.0
2007-12-17 01:45:00,113.265,113.27,113.265,113.27,35000000.0
2007-12-17 01:46:00,113.255,113.27,113.255,113.26,606000000.0
2007-12-17 01:47:00,113.26,113.28,113.255,113.27,820100000.0
2007-12-17 01:48:00,113.27,113.3,113.27,113.29,584500003.0
2007-12-17 01:49:00,113.29,113.29,113.285,113.29,26100000.0
2007-12-17 01:50:00,113.29,113.3,113.29,113.3,35500000.0
2007-12-17 01:51:00,113.3,113.31,113.28,113.31,302200001.0
2007-12-17 01:52:00,113.31,113.325,113.31,113.315,451000000.0
2007-12-17 01:53:00,113.315,113.315,113.31,113.31,168399998.0
2007-12-17 01:54:00,113.32,113.32,113.31,113.315,291300002.0
2007-12-17 01:55:00,113.325,113.325,113.3,113.315,171400000.0
2007-12-17 01:56:00,113.315,113.32,113.305,113.315,162900000.0
2007-12-17 01:57:00,113.315,113.32,113.305,113.31,98600000.0
2007-12-17 01:58:00,113.31,113.31,113.3,113.31,230499998.0
2007-12-17 01:59:00,113.31,113.32,113.31,113.32,83600000.0
2007-12-17 02:00:00,113.32,113.37,113.32,113.355,503999992.0
2007-12-17 02:01:00,113.36,113.36,113.285,113.285,718003002.0
2007-12-17 02:02:00,113.285,113.31,113.285,113.29,47700000.0
2007-12-17 02:03:00,113.285,113.29,113.23,113.245,802100001.0
2007-12-17 02:04:00,113.235,113.26,113.235,113.26,297800000.0
2007-12-17 02:05:00,113.26,113.26,113.235,113.245,798700000.0
2007-12-17 02:06:00,113.25,113.25,113.235,113.24,695199999.0
2007-12-17 02:07:00,113.235,113.24,113.18,113.18,818000001.0
2007-12-17 02:08:00,113.18,113.19,113.17,113.175,941900003.0
2007-12-17 02:09:00,113.18,113.18,113.155,113.17,863200000.0
2007-12-17 02:10:00,113.17,113.17,113.165,113.165,86900000.0
2007-12-17 02:11:00,113.165,113.165,113.16,113.165,367899999.0
2007-12-17 02:12:00,113.165,113.17,113.16,113.165,171000002.0
2007-12-17 02:13:00,113.17,113.17,113.16,113.16,489380003.0
2007-12-17 02:14:00,113.165,113.18,113.14,113.14,1056960002.0
2007-12-17 02:15:00,113.145,113.16,113.09,113.1,1357099999.0
2007-12-17 02:16:00,113.1,113.12,113.09,113.12,1076500001.0
2007-12-17 02:17:00,113.12,113.12,113.09,113.11,675600002.0
2007-12-17 02:18:00,113.11,113.12,113.105,113.11,665199989.0
2007-12-17 02:19:00,113.11,113.135,113.105,113.12,550399990.0
2007-12-17 02:20:00,113.12,113.135,113.12,113.12,732899993.0
2007-12-17 02:21:00,113.12,113.13,113.1,113.12,893500003.0
2007-12-17 02:22:00,113.12,113.12,113.12,113.12,305100000.0
2007-12-17 02:23:00,113.12,113.13,113.115,113.115,517200000.0
2007-12-17 02:24:00,113.115,113.13,113.115,113.12,131299998.0
2007-12-17 02:25:00,113.12,113.13,113.115,113.12,935500008.0
2007-12-17 02:26:00,113.12,113.12,113.105,113.11,636919999.0
2007-12-17 02:27:00,113.11,113.12,113.11,113.115,254260000.0
2007-12-17 02:28:00,113.115,113.13,113.1,113.13,623800005.0
2007-12-17 02:29:00,113.13,113.13,113.12,113.125,255700002.0
2007-12-17 02:30:00,113.125,113.13,113.115,113.125,578099999.0
2007-12-17 02:31:00,113.13,113.14,113.12,113.12,1076100006.0
2007-12-17 02:32:00,113.12,113.13,113.105,113.105,508799999.0
2007-12-17 02:33:00,113.105,113.12,113.105,113.115,220900000.0
2007-12-17 02:34:00,113.12,113.13,113.12,113.125,112400000.0
2007-12-17 02:35:00,113.125,113.15,113.12,113.12,777099998.0
2007-12-17 02:36:00,113.12,113.14,113.11,113.14,471100002.0
2007-12-17 02:37:00,113.14,113.155,113.13,113.155,130500000.0
2007-12-17 02:38:00,113.16,113.16,113.145,113.155,723399999.0
2007-12-17 02:39:00,113.155,113.16,113.145,113.145,375600001.0
2007-12-17 02:40:00,113.145,113.155,113.135,113.155,101299999.0
2007-12-17 02:41:00,113.155,113.155,113.145,113.145,128870000.0
2007-12-17 02:42:00,113.145,113.15,113.145,113.15,54450000.0
2007-12-17 02:43:00,113.145,113.155,113.14,113.15,312100000.0
2007-12-17 02:44:00,113.15,113.16,113.145,113.155,192000000.0
2007-12-17 02:45:00,113.15,113.16,113.13,113.145,308400000.0
2007-12-17 02:46:00,113.145,113.165,113.145,113.165,327200000.0
2007-12-17 02:47:00,113.165,113.165,113.145,113.155,200600000.0
2007-12-17 02:48:00,113.155,113.17,113.155,113.165,199000000.0
2007-12-17 02:49:00,113.165,113.17,113.155,113.16,476099999.0
2007-12-17 02:50:00,113.155,113.205,113.15,113.195,969400001.0
2007-12-17 02:51:00,113.2,113.24,113.195,113.24,994800001.0
2007-12-17 02:52:00,113.24,113.26,113.23,113.25,610500000.0
2007-12-17 02:53:00,113.26,113.28,113.24,113.265,996400000.0
2007-12-17 02:54:00,113.265,113.3,113.265,113.3,799700000.0
2007-12-17 02:55:00,113.295,113.3,113.26,113.28,1196500000.0
2007-12-17 02:56:00,113.28,113.28,113.265,113.27,950500002.0
2007-12-17 02:57:00,113.265,113.28,113.26,113.26,425700000.0
2007-12-17 02:58:00,113.26,113.27,113.245,113.27,562300000.0
2007-12-17 02:59:00,113.27,113.28,113.26,113.26,561900000.0
2007-12-17 03:00:00,113.26,113.26,113.22,113.22,470560000.0
2007-12-17 03:01:00,113.225,113.23,113.21,113.22,599100000.0
2007-12-17 03:02:00,113.22,113.22,113.18,113.185,517400000.0
2007-12-17 03:03:00,113.185,113.195,113.18,113.185,166800000.0
2007-12-17 03:04:00,113.18,113.18,113.17,113.17,380100002.0
2007-12-17 03:05:00,113.175,113.18,113.165,113.175,715400004.0
2007-12-17 03:06:00,113.18,113.185,113.165,113.175,553100000.0
2007-12-17 03:07:00,113.17,113.17,113.16,113.17,273400000.0
2007-12-17 03:08:00,113.17,113.17,113.155,113.16,199360000.0
2007-12-17 03:09:00,113.165,113.17,113.155,113.17,302300000.0
2007-12-17 03:10:00,113.165,113.165,113.14,113.14,240600000.0
2007-12-17 03:11:00,113.145,113.145,113.145,113.145,51700000.0
2007-12-17 03:12:00,113.145,113.15,113.12,113.12,193570000.0
2007-12-17 03:13:00,113.12,113.14,113.12,113.135,423200000.0
2007-12-17 03:14:00,113.135,113.14,113.12,113.135,726100000.0
2007-12-17 03:15:00,113.13,113.135,113.12,113.13,374050000.0
2007-12-17 03:16:00,113.125,113.14,113.125,113.135,176800000.0
2007-12-17 03:17:00,113.14,113.15,113.135,113.15,454800000.0
2007-12-17 03:18:00,113.15,113.16,113.145,113.15,530500000.0
2007-12-17 03:19:00,113.15,113.16,113.145,113.15,577500000.0
2007-12-17 03:20:00,113.145,113.16,113.145,113.155,523200000.0
2007-12-17 03:21:00,113.155,113.155,113.15,113.15,2100000.0
2007-12-17 03:22:00,113.14,113.16,113.135,113.155,338200000.0
2007-12-17 03:23:00,113.16,113.17,113.16,113.165,130100000.0
2007-12-17 03:24:00,113.17,113.205,113.16,113.2,405500000.0
2007-12-17 03:25:00,113.195,113.195,113.165,113.175,431800000.0
2007-12-17 03:26:00,113.175,113.18,113.17,113.17,350300000.0
2007-12-17 03:27:00,113.17,113.185,113.17,113.175,361100000.0
2007-12-17 03:28:00,113.18,113.18,113.175,113.18,323800000.0
2007-12-17 03:29:00,113.18,113.18,113.165,113.175,152600001.0
2007-12-17 03:30:00,113.175,113.185,113.165,113.185,225300000.0
2007-12-17 03:31:00,113.18,113.19,113.17,113.17,940300000.0
2007-12-17 03:32:00,113.17,113.17,113.16,113.165,481100000.0
2007-12-17 03:33:00,113.165,113.17,113.14,113.14,398820000.0
2007-12-17 03:34:00,113.14,113.16,113.135,113.15,804200000.0
2007-12-17 03:35:00,113.15,113.16,113.14,113.15,575000000.0
2007-12-17 03:36:00,113.15,113.17,113.14,113.17,473199998.0
2007-12-17 03:37:00,113.165,113.185,113.165,113.175,236800000.0
2007-12-17 03:38:00,113.175,113.18,113.17,113.17,240300000.0
2007-12-17 03:39:00,113.17,113.19,113.165,113.175,353899998.0
2007-12-17 03:40:00,113.17,113.185,113.17,113.175,354900000.0
2007-12-17 03:41:00,113.175,113.185,113.175,113.18,377200000.0
2007-12-17 03:42:00,113.18,113.19,113.175,113.175,211800000.0
2007-12-17 03:43:00,113.175,113.2,113.175,113.2,463800000.0
2007-12-17 03:44:00,113.2,113.225,113.165,113.17,1610500005.0
2007-12-17 03:45:00,113.175,113.205,113.16,113.19,741999999.0
2007-12-17 03:46:00,113.195,113.2,113.18,113.18,838899996.0
2007-12-17 03:47:00,113.18,113.19,113.175,113.18,227000001.0
2007-12-17 03:48:00,113.18,113.185,113.18,113.18,175300001.0
2007-12-17 03:49:00,113.18,113.19,113.175,113.18,507999999.0
2007-12-17 03:50:00,113.18,113.18,113.175,113.18,155000000.0
2007-12-17 03:51:00,113.18,113.19,113.165,113.18,918099999.0
2007-12-17 03:52:00,113.18,113.18,113.165,113.18,319300000.0
2007-12-17 03:53:00,113.18,113.18,113.155,113.17,337600000.0
2007-12-17 03:54:00,113.17,113.185,113.17,113.18,697000000.0
2007-12-17 03:55:00,113.18,113.19,113.18,113.18,219200000.0
2007-12-17 03:56:00,113.18,113.185,113.165,113.165,390400000.0
2007-12-17 03:57:00,113.165,113.17,113.155,113.17,1012500000.0
2007-12-17 03:58:00,113.17,113.17,113.155,113.165,712200001.0
2007-12-17 03:59:00,113.165,113.175,113.155,113.16,548300000.0
2007-12-17 04:00:00,113.16,113.185,113.16,113.165,399600000.0
2007-12-17 04:01:00,113.155,113.17,113.155,113.17,291100000.0
2007-12-17 04:02:00,113.17,113.17,113.16,113.165,164500000.0
2007-12-17 04:03:00,113.16,113.18,113.16,113.17,474200000.0
2007-12-17 04:04:00,113.17,113.18,113.17,113.18,211100000.0
2007-12-17 04:05:00,113.18,113.18,113.17,113.17,158600000.0
2007-12-17 04:06:00,113.17,113.17,113.16,113.17,182100000.0
2007-12-17 04:07:00,113.17,113.17,113.16,113.165,133000000.0
2007-12-17 04:08:00,113.165,113.17,113.15,113.16,97100001.0
2007-12-17 04:09:00,113.165,113.17,113.165,113.17,64200000.0
2007-12-17 04:10:00,113.17,113.18,113.165,113.18,323200000.0
2007-12-17 04:11:00,113.18,113.19,113.18,113.185,72800000.0
2007-12-17 04:12:00,113.19,113.19,113.175,113.18,123200000.0
2007-12-17 04:13:00,113.18,113.185,113.18,113.185,305600000.0
2007-12-17 04:14:00,113.185,113.2,113.175,113.195,537700000.0
2007-12-17 04:15:00,113.2,113.205,113.18,113.19,966499998.0
2007-12-17 04:16:00,113.19,113.195,113.185,113.185,94800000.0
2007-12-17 04:17:00,113.185,113.2,113.18,113.19,651300002.0
2007-12-17 04:18:00,113.185,113.2,113.185,113.19,555399999.0
2007-12-17 04:19:00,113.19,113.205,113.19,113.2,434000000.0
2007-12-17 04:20:00,113.2,113.215,113.195,113.2,616600000.0
2007-12-17 04:21:00,113.2,113.205,113.185,113.2,768800002.0
2007-12-17 04:22:00,113.2,113.2,113.2,113.2,132000000.0
2007-12-17 04:23:00,113.2,113.205,113.195,113.2,262000000.0
2007-12-17 04:24:00,113.2,113.2,113.195,113.2,225700000.0
2007-12-17 04:25:00,113.2,113.205,113.195,113.205,334700000.0
2007-12-17 04:26:00,113.2,113.22,113.2,113.22,427000000.0
2007-12-17 04:27:00,113.22,113.22,113.195,113.195,429400001.0
2007-12-17 04:28:00,113.2,113.2,113.195,113.2,41700000.0
2007-12-17 04:29:00,113.2,113.2,113.2,113.2,204600000.0
2007-12-17 04:30:00,113.2,113.2,113.18,113.19,295800000.0
2007-12-17 04:31:00,113.19,113.19,113.185,113.19,95700000.0
2007-12-17 04:32:00,113.19,113.19,113.18,113.185,262100002.0
2007-12-17 04:33:00,113.19,113.19,113.18,113.185,46600000.0
2007-12-17 04:34:00,113.185,113.185,113.175,113.175,275200000.0
2007-12-17 04:35:00,113.175,113.185,113.175,113.185,78600000.0
2007-12-17 04:36:00,113.185,113.19,113.18,113.18,203600000.0
2007-12-17 04:37:00,113.18,113.2,113.18,113.2,873500000.0
2007-12-17 04:38:00,113.2,113.2,113.19,113.19,78300000.0
2007-12-17 04:39:00,113.195,113.2,113.185,113.195,334700000.0
2007-12-17 04:40:00,113.195,113.2,113.19,113.195,79600000.0
2007-12-17 04:41:00,113.195,113.2,113.19,113.195,126400000.0
2007-12-17 04:42:00,113.2,113.2,113.19,113.195,296700000.0
2007-12-17 04:43:00,113.195,113.195,113.195,113.195,32338000.0
2007-12-17 04:44:00,113.195,113.2,113.195,113.2,240296000.0
2007-12-17 04:45:00,113.195,113.2,113.195,113.2,395700000.0
2007-12-17 04:46:00,113.2,113.2,113.175,113.18,542699998.0
2007-12-17 04:47:00,113.18,113.19,113.18,113.185,248300000.0
2007-12-17 04:48:00,113.185,113.2,113.18,113.2,336100000.0
2007-12-17 04:49:00,113.2,113.2,113.19,113.2,58800000.0
2007-12-17 04:50:00,113.2,113.2,113.18,113.18,178700001.0
2007-12-17 04:51:00,113.18,113.19,113.18,113.18,86700000.0
2007-12-17 04:52:00,113.185,113.185,113.155,113.165,199539999.0
2007-12-17 04:53:00,113.16,113.16,113.15,113.155,47260000.0
2007-12-17 04:54:00,113.155,113.175,113.15,113.155,238100000.0
2007-12-17 04:55:00,113.15,113.16,113.15,113.16,193100000.0
2007-12-17 04:56:00,113.155,113.175,113.155,113.175,33200000.0
2007-12-17 04:57:00,113.175,113.19,113.175,113.19,186200000.0
2007-12-17 04:58:00,113.19,113.19,113.185,113.185,41400000.0
2007-12-17 04:59:00,113.185,113.185,113.165,113.17,104600000.0
2007-12-17 05:00:00,113.17,113.185,113.17,113.17,323800002.0
2007-12-17 05:01:00,113.17,113.18,113.16,113.165,221300000.0
2007-12-17 05:02:00,113.165,113.165,113.15,113.16,224900000.0
2007-12-17 05:03:00,113.16,113.16,113.15,113.15,258900000.0
2007-12-17 05:04:00,113.15,113.16,113.145,113.15,121800000.0
2007-12-17 05:05:00,113.15,113.16,113.145,113.15,283500000.0
2007-12-17 05:06:00,113.16,113.16,113.16,113.16,46500000.0
2007-12-17 05:07:00,113.155,113.155,113.145,113.15,214600000.0
2007-12-17 05:08:00,113.155,113.16,113.145,113.15,290000000.0
2007-12-17 05:09:00,113.14,113.16,113.14,113.15,107700000.0
2007-12-17 05:10:00,113.155,113.16,113.15,113.15,237500000.0
2007-12-17 05:11:00,113.15,113.15,113.13,113.13,153300000.0
2007-12-17 05:12:00,113.13,113.15,113.13,113.15,121999999.0
2007-12-17 05:13:00,113.15,113.15,113.135,113.14,231700002.0
2007-12-17 05:14:00,113.13,113.14,113.13,113.14,128800000.0
2007-12-17 05:15:00,113.14,113.15,113.135,113.135,411099998.0
2007-12-17 05:16:00,113.135,113.17,113.135,113.16,849799996.0
2007-12-17 05:17:00,113.16,113.17,113.145,113.15,771700001.0
2007-12-17 05:18:00,113.15,113.155,113.145,113.155,198800000.0
2007-12-17 05:19:00,113.155,113.16,113.15,113.16,146800000.0
2007-12-17 05:20:00,113.16,113.16,113.145,113.15,289400000.0
2007-12-17 05:21:00,113.15,113.16,113.15,113.15,204300000.0
2007-12-17 05:22:00,113.15,113.16,113.145,113.15,447400002.0
2007-12-17 05:23:00,113.15,113.15,113.14,113.14,89200000.0
2007-12-17 05:24:00,113.14,113.145,113.14,113.14,153900000.0
2007-12-17 05:25:00,113.14,113.15,113.135,113.15,487300000.0
2007-12-17 05:26:00,113.145,113.15,113.14,113.14,261200000.0
2007-12-17 05:27:00,113.14,113.14,113.115,113.13,161900001.0
2007-12-17 05:28:00,113.135,113.14,113.115,113.14,663250001.0
2007-12-17 05:29:00,113.14,113.14,113.125,113.135,255500003.0
2007-12-17 05:30:00,113.135,113.14,113.12,113.13,256500000.0
2007-12-17 05:31:00,113.13,113.13,113.065,113.1,653179998.0
2007-12-17 05:32:00,113.1,113.11,113.095,113.1,1284700006.0
2007-12-17 05:33:00,113.1,113.11,113.095,113.1,804499997.0
2007-12-17 05:34:00,113.1,113.11,113.1,113.1,666999995.0
2007-12-17 05:35:00,113.105,113.105,113.08,113.08,691299979.0
2007-12-17 05:36:00,113.08,113.09,113.08,113.08,631499989.0
2007-12-17 05:37:00,113.08,113.085,113.065,113.075,1289600000.0
2007-12-17 05:38:00,113.075,113.08,113.07,113.07,1231700014.0
2007-12-17 05:39:00,113.07,113.085,113.07,113.08,489999987.0
2007-12-17 05:40:00,113.08,113.085,113.075,113.08,89399997.0
2007-12-17 05:41:00,113.09,113.095,113.085,113.085,45400000.0
2007-12-17 05:42:00,113.08,113.1,113.075,113.09,919199988.0
2007-12-17 05:43:00,113.095,113.095,113.09,113.09,415100000.0
2007-12-17 05:44:00,113.09,113.09,113.07,113.08,733220000.0
2007-12-17 05:45:00,113.08,113.08,113.08,113.08,86800000.0
2007-12-17 05:46:00,113.08,113.08,113.07,113.08,47490000.0
2007-12-17 05:47:00,113.08,113.1,113.075,113.09,332250000.0
2007-12-17 05:48:00,113.095,113.095,113.09,113.095,93000000.0
2007-12-17 05:49:00,113.095,113.13,113.085,113.12,602000000.0
2007-12-17 05:50:00,113.12,113.135,113.12,113.135,555700000.0
2007-12-17 05:51:00,113.135,113.135,113.12,113.125,327100000.0
2007-12-17 05:52:00,113.125,113.125,113.12,113.12,60499999.0
2007-12-17 05:53:00,113.125,113.125,113.12,113.12,412999999.0
2007-12-17 05:54:00,113.12,113.12,113.115,113.115,144300000.0
2007-12-17 05:55:00,113.115,113.12,113.115,113.12,24600000.0
2007-12-17 05:56:00,113.12,113.12,113.105,113.11,65270000.0
2007-12-17 05:57:00,113.11,113.12,113.1,113.1,420600005.0
2007-12-17 05:58:00,113.105,113.105,113.085,113.085,693599999.0
2007-12-17 05:59:00,113.085,113.11,113.085,113.105,155300000.0
2007-12-17 06:00:00,113.105,113.11,113.095,113.1,765700000.0
2007-12-17 06:01:00,113.1,113.11,113.095,113.105,341100000.0
2007-12-17 06:02:00,113.105,113.11,113.09,113.09,320500000.0
2007-12-17 06:03:00,113.09,113.105,113.09,113.105,344500000.0
2007-12-17 06:04:00,113.105,113.105,113.09,113.1,327600000.0
2007-12-17 06:05:00,113.1,113.105,113.1,113.1,140200000.0
2007-12-17 06:06:00,113.105,113.105,113.09,113.09,13400000.0
2007-12-17 06:07:00,113.1,113.1,113.085,113.1,106300000.0
2007-12-17 06:08:00,113.105,113.11,113.1,113.1,58100000.0
2007-12-17 06:09:00,113.1,113.105,113.095,113.105,202100000.0
2007-12-17 06:10:00,113.105,113.11,113.1,113.11,417900000.0
2007-12-17 06:11:00,113.11,113.12,113.105,113.11,146800000.0
2007-12-17 06:12:00,113.11,113.12,113.105,113.105,277100001.0
2007-12-17 06:13:00,113.11,113.11,113.1,113.105,57100000.0
2007-12-17 06:14:00,113.105,113.11,113.095,113.1,122000000.0
2007-12-17 06:15:00,113.1,113.105,113.09,113.09,138200000.0
2007-12-17 06:16:00,113.085,113.09,113.05,113.06,432400000.0
2007-12-17 06:17:00,113.06,113.09,113.045,113.07,285500002.0
2007-12-17 06:18:00,113.07,113.08,113.07,113.07,151000000.0
2007-12-17 06:19:00,113.07,113.075,113.06,113.06,180580000.0
2007-12-17 06:20:00,113.06,113.07,113.05,113.07,279200000.0
2007-12-17 06:21:00,113.07,113.075,113.065,113.07,196300000.0
2007-12-17 06:22:00,113.07,113.09,113.07,113.075,211400001.0
2007-12-17 06:23:00,113.09,113.1,113.09,113.095,74900000.0
2007-12-17 06:24:00,113.09,113.09,113.085,113.085,48900000.0
2007-12-17 06:25:00,113.09,113.1,113.09,113.1,89400000.0
2007-12-17 06:26:00,113.095,113.1,113.065,113.065,146800000.0
2007-12-17 06:27:00,113.07,113.08,113.07,113.08,149400000.0
2007-12-17 06:28:00,113.075,113.095,113.075,113.08,86900000.0
2007-12-17 06:29:00,113.08,113.1,113.08,113.095,260600000.0
2007-12-17 06:30:00,113.1,113.105,113.09,113.1,107400000.0
2007-12-17 06:31:00,113.1,113.105,113.095,113.095,161100000.0
2007-12-17 06:32:00,113.1,113.1,113.09,113.095,66400000.0
2007-12-17 06:33:00,113.08,113.09,113.08,113.085,65600000.0
2007-12-17 06:34:00,113.085,113.09,113.085,113.085,65000000.0
2007-12-17 06:35:00,113.09,113.09,113.08,113.08,52200000.0
2007-12-17 06:36:00,113.08,113.105,113.08,113.08,196400000.0
2007-12-17 06:37:00,113.08,113.085,113.05,113.06,592500001.0
2007-12-17 06:38:00,113.06,113.075,113.055,113.055,105400001.0
2007-12-17 06:39:00,113.07,113.07,113.07,113.07,5200000.0
2007-12-17 06:40:00,113.07,113.07,113.035,113.035,387000003.0
2007-12-17 06:41:00,113.035,113.05,113.035,113.05,131100000.0
2007-12-17 06:42:00,113.045,113.055,113.04,113.04,221100000.0
2007-12-17 06:43:00,113.04,113.06,113.04,113.045,186800000.0
2007-12-17 06:44:00,113.045,113.05,113.04,113.045,143800000.0
2007-12-17 06:45:00,113.045,113.045,113.02,113.025,241200000.0
2007-12-17 06:46:00,113.025,113.025,113.01,113.02,510500000.0
2007-12-17 06:47:00,113.02,113.03,113.015,113.02,139100000.0
2007-12-17 06:48:00,113.015,113.025,113.01,113.025,219100000.0
2007-12-17 06:49:00,113.025,113.03,113.015,113.025,245700000.0
2007-12-17 06:50:00,113.025,113.04,113.025,113.04,142800000.0
2007-12-17 06:51:00,113.04,113.04,113.02,113.025,342000000.0
2007-12-17 06:52:00,113.03,113.03,113.005,113.02,401400002.0
2007-12-17 06:53:00,113.015,113.05,113.015,113.05,320500000.0
2007-12-17 06:54:00,113.045,113.05,113.04,113.05,400200000.0
2007-12-17 06:55:00,113.05,113.07,113.04,113.06,744700000.0
2007-12-17 06:56:00,113.065,113.065,113.05,113.055,403200000.0
2007-12-17 06:57:00,113.055,113.065,113.05,113.065,249300000.0
2007-12-17 06:58:00,113.06,113.06,113.04,113.04,795400001.0
2007-12-17 06:59:00,113.04,113.05,113.035,113.045,355000000.0
2007-12-17 07:00:00,113.05,113.06,113.045,113.055,579900007.0
2007-12-17 07:01:00,113.05,113.06,113.045,113.045,286300003.0
2007-12-17 07:02:00,113.035,113.05,113.035,113.045,272200000.0
2007-12-17 07:03:00,113.045,113.045,113.03,113.04,842499990.0
2007-12-17 07:04:00,113.05,113.05,113.03,113.03,736800000.0
2007-12-17 07:05:00,113.03,113.04,113.03,113.04,179700000.0
2007-12-17 07:06:00,113.04,113.055,113.035,113.04,156300000.0
2007-12-17 07:07:00,113.04,113.045,113.035,113.045,397800000.0
2007-12-17 07:08:00,113.045,113.045,113.03,113.03,355500000.0
2007-12-17 07:09:00,113.03,113.045,113.025,113.025,563900000.0
2007-12-17 07:10:00,113.03,113.04,113.025,113.04,363500003.0
2007-12-17 07:11:00,113.035,113.04,113.025,113.03,291000004.0
2007-12-17 07:12:00,113.03,113.04,113.03,113.04,204800000.0
2007-12-17 07:13:00,113.04,113.04,113.025,113.025,339200001.0
2007-12-17 07:14:00,113.03,113.035,113.03,113.035,143700000.0
2007-12-17 07:15:00,113.035,113.04,113.03,113.04,23400000.0
2007-12-17 07:16:00,113.04,113.04,113.03,113.03,314100000.0
2007-12-17 07:17:00,113.03,113.03,113.025,113.03,176800000.0
2007-12-17 07:18:00,113.03,113.04,113.03,113.035,243400000.0
2007-12-17 07:19:00,113.04,113.04,113.03,113.035,165100000.0
2007-12-17 07:20:00,113.035,113.04,113.03,113.035,208700000.0
2007-12-17 07:21:00,113.035,113.04,113.02,113.03,325000000.0
2007-12-17 07:22:00,113.03,113.04,113.03,113.04,105300000.0
2007-12-17 07:23:00,113.025,113.04,113.025,113.035,137500002.0
2007-12-17 07:24:00,113.035,113.04,113.025,113.025,157100000.0
2007-12-17 07:25:00,113.035,113.035,113.01,113.01,453800000.0
2007-12-17 07:26:00,113.01,113.025,113.01,113.025,340500000.0
2007-12-17 07:27:00,113.025,113.03,113.015,113.015,331700000.0
2007-12-17 07:28:00,113.015,113.015,113.015,113.015,35300000.0
2007-12-17 07:29:00,113.015,113.02,113.015,113.015,99800000.0
2007-12-17 07:30:00,113.015,113.015,113.015,113.015,5407000.0
2007-12-17 07:31:00,113.015,113.02,113.015,113.015,1618000.0
2007-12-17 07:32:00,113.015,113.03,113.01,113.03,81718000.0
2007-12-17 07:33:00,113.03,113.03,113.03,113.03,36300000.0
2007-12-17 07:34:00,113.03,113.03,113.015,113.02,216400000.0
2007-12-17 07:35:00,113.015,113.02,113.0,113.0,401340000.0
2007-12-17 07:36:00,113.0,113.01,113.0,113.005,249900000.0
2007-12-17 07:37:00,113.01,113.01,113.0,113.0,102100000.0
2007-12-17 07:38:00,113.005,113.02,113.0,113.02,414800000.0
2007-12-17 07:39:00,113.02,113.03,113.01,113.03,311900000.0
2007-12-17 07:40:00,113.03,113.03,113.015,113.015,656200000.0
2007-12-17 07:41:00,113.01,113.015,113.0,113.005,207200000.0
2007-12-17 07:42:00,113.005,113.005,113.0,113.005,36500000.0
2007-12-17 07:43:00,113.005,113.005,113.005,113.005,76300000.0
2007-12-17 07:44:00,113.005,113.005,112.99,112.99,369100000.0
2007-12-17 07:45:00,112.99,113.01,112.98,113.01,730899999.0
2007-12-17 07:46:00,113.01,113.01,113.005,113.01,77300000.0
2007-12-17 07:47:00,113.005,113.02,113.005,113.01,442000000.0
2007-12-17 07:48:00,113.015,113.02,113.01,113.015,364800000.0
2007-12-17 07:49:00,113.01,113.01,112.99,113.005,167900000.0
2007-12-17 07:50:00,113.005,113.005,112.995,113.005,47100000.0
2007-12-17 07:51:00,113.005,113.02,113.005,113.02,205200000.0
2007-12-17 07:52:00,113.02,113.04,113.015,113.04,407400000.0
2007-12-17 07:53:00,113.04,113.075,113.03,113.03,1021100000.0
2007-12-17 07:54:00,113.03,113.03,113.02,113.025,189400000.0
2007-12-17 07:55:00,113.025,113.045,113.02,113.03,357500000.0
2007-12-17 07:56:00,113.03,113.08,113.03,113.07,787600001.0
2007-12-17 07:57:00,113.07,113.09,113.065,113.085,509300000.0
2007-12-17 07:58:00,113.085,113.09,113.08,113.08,638200001.0
2007-12-17 07:59:00,113.09,113.11,113.075,113.11,869400000.0
2007-12-17 08:00:00,113.11,113.11,113.06,113.06,477900000.0
2007-12-17 08:01:00,113.055,113.07,113.045,113.045,677800000.0
2007-12-17 08:02:00,113.05,113.07,113.03,113.07,638500000.0
2007-12-17 08:03:00,113.07,113.07,113.055,113.07,175200000.0
2007-12-17 08:04:00,113.065,113.08,113.06,113.065,469100000.0
2007-12-17 08:05:00,113.065,113.07,113.06,113.07,329100000.0
2007-12-17 08:06:00,113.07,113.08,113.065,113.08,777899997.0
2007-12-17 08:07:00,113.08,113.08,113.03,113.045,767700000.0
2007-12-17 08:08:00,113.045,113.05,113.04,113.045,322500000.0
2007-12-17 08:09:00,113.045,113.05,113.03,113.045,204800000.0
2007-12-17 08:10:00,113.045,113.05,113.045,113.045,49500000.0
2007-12-17 08:11:00,113.045,113.05,113.04,113.05,138700000.0
2007-12-17 08:12:00,113.05,113.05,113.045,113.045,82300000.0
2007-12-17 08:13:00,113.045,113.05,113.04,113.04,481300000.0
2007-12-17 08:14:00,113.04,113.05,113.04,113.045,354700001.0
2007-12-17 08:15:00,113.04,113.045,113.04,113.04,152300000.0
2007-12-17 08:16:00,113.04,113.045,113.035,113.04,101400000.0
2007-12-17 08:17:00,113.04,113.06,113.03,113.055,285900000.0
2007-12-17 08:18:00,113.055,113.055,113.045,113.05,142700000.0
2007-12-17 08:19:00,113.05,113.06,113.045,113.05,247600000.0
2007-12-17 08:20:00,113.05,113.055,113.045,113.05,87900000.0
2007-12-17 08:21:00,113.05,113.055,113.045,113.055,118700000.0
2007-12-17 08:22:00,113.055,113.06,113.045,113.045,184300000.0
2007-12-17 08:23:00,113.045,113.07,113.045,113.055,497099998.0
2007-12-17 08:24:00,113.055,113.07,113.055,113.07,205700000.0
2007-12-17 08:25:00,113.07,113.07,113.065,113.07,213800000.0
2007-12-17 08:26:00,113.065,113.08,113.06,113.08,265999998.0
2007-12-17 08:27:00,113.08,113.1,113.075,113.08,384600000.0
2007-12-17 08:28:00,113.08,113.085,113.065,113.08,235600000.0
2007-12-17 08:29:00,113.08,113.08,113.065,113.065,141200000.0
2007-12-17 08:30:00,113.065,113.08,113.065,113.07,249900000.0
2007-12-17 08:31:00,113.07,113.07,113.065,113.07,113100000.0
2007-12-17 08:32:00,113.065,113.07,113.06,113.07,98100000.0
2007-12-17 08:33:00,113.065,113.08,113.06,113.065,202400000.0
2007-12-17 08:34:00,113.065,113.07,113.065,113.07,59368000.0
2007-12-17 08:35:00,113.07,113.07,113.065,113.065,63600000.0
2007-12-17 08:36:00,113.06,113.065,113.06,113.065,8002000.0
2007-12-17 08:37:00,113.07,113.07,113.065,113.065,163516000.0
2007-12-17 08:38:00,113.065,113.065,113.065,113.065,1850000.0
2007-12-17 08:39:00,113.065,113.065,113.03,113.035,329926000.0
2007-12-17 08:40:00,113.035,113.05,113.035,113.05,200000000.0
2007-12-17 08:41:00,113.05,113.06,113.035,113.05,636500000.0
2007-12-17 08:42:00,113.05,113.06,113.04,113.04,241300000.0
2007-12-17 08:43:00,113.04,113.05,113.04,113.04,285900000.0
2007-12-17 08:44:00,113.045,113.05,113.04,113.04,247600000.0
2007-12-17 08:45:00,113.04,113.045,113.01,113.02,443100000.0
2007-12-17 08:46:00,113.02,113.02,113.005,113.02,408900001.0
2007-12-17 08:47:00,113.02,113.04,113.005,113.03,729400000.0
2007-12-17 08:48:00,113.03,113.03,113.02,113.02,349900000.0
2007-12-17 08:49:00,113.02,113.03,112.96,112.96,729100000.0
2007-12-17 08:50:00,112.96,112.97,112.935,112.94,869500000.0
2007-12-17 08:51:00,112.94,112.975,112.94,112.965,616500000.0
2007-12-17 08:52:00,112.96,113.005,112.96,112.985,531500000.0
2007-12-17 08:53:00,112.985,113.0,112.96,112.98,620400000.0
2007-12-17 08:54:00,112.98,112.985,112.945,112.96,755100001.0
2007-12-17 08:55:00,112.96,112.96,112.94,112.95,652600001.0
2007-12-17 08:56:00,112.95,112.96,112.94,112.945,686600000.0
2007-12-17 08:57:00,112.945,112.95,112.94,112.95,815700000.0
2007-12-17 08:58:00,112.95,112.96,112.945,112.96,236100000.0
2007-12-17 08:59:00,112.96,113.01,112.96,113.01,542300000.0
2007-12-17 09:00:00,113.01,113.02,113.01,113.02,869600000.0
2007-12-17 09:01:00,113.025,113.04,113.02,113.03,604000000.0
2007-12-17 09:02:00,113.03,113.03,113.025,113.03,42600000.0
2007-12-17 09:03:00,113.03,113.03,112.98,112.995,311050000.0
2007-12-17 09:04:00,112.995,113.0,112.99,112.99,101900000.0
2007-12-17 09:05:00,112.99,113.0,112.98,112.99,433000000.0
2007-12-17 09:06:00,112.99,113.0,112.98,112.995,527700000.0
2007-12-17 09:07:00,113.0,113.0,112.97,112.98,682300000.0
2007-12-17 09:08:00,112.98,112.985,112.97,112.98,524100000.0
2007-12-17 09:09:00,112.98,112.99,112.975,112.98,742100000.0
2007-12-17 09:10:00,112.98,113.0,112.96,113.0,1349800003.0
2007-12-17 09:11:00,113.0,113.04,113.0,113.04,1615200001.0
2007-12-17 09:12:00,113.04,113.04,113.005,113.01,1480799996.0
2007-12-17 09:13:00,113.01,113.01,112.965,112.98,1751899992.0
2007-12-17 09:14:00,112.98,112.985,112.925,112.945,1058104000.0
2007-12-17 09:15:00,112.945,112.945,112.915,112.915,610399997.0
2007-12-17 09:16:00,112.92,112.92,112.895,112.905,920500000.0
2007-12-17 09:17:00,112.91,112.92,112.9,112.915,488700000.0
2007-12-17 09:18:00,112.915,112.92,112.9,112.9,587400000.0
2007-12-17 09:19:00,112.905,112.91,112.895,112.895,250799998.0
2007-12-17 09:20:00,112.895,112.91,112.885,112.905,890600000.0
2007-12-17 09:21:00,112.905,112.92,112.895,112.915,351600000.0
2007-12-17 09:22:00,112.915,112.915,112.895,112.905,727499997.0
2007-12-17 09:23:00,112.905,112.91,112.9,112.905,144100000.0
2007-12-17 09:24:00,112.905,112.93,112.905,112.925,527900000.0
2007-12-17 09:25:00,112.925,112.94,112.91,112.91,848900001.0
2007-12-17 09:26:00,112.91,112.93,112.905,112.93,760600000.0
2007-12-17 09:27:00,112.93,112.94,112.92,112.925,1025600000.0
2007-12-17 09:28:00,112.925,112.93,112.92,112.93,324900000.0
2007-12-17 09:29:00,112.93,112.935,112.925,112.93,315800000.0
2007-12-17 09:30:00,112.93,112.93,112.925,112.93,265500000.0
2007-12-17 09:31:00,112.93,112.935,112.925,112.935,568500001.0
2007-12-17 09:32:00,112.935,112.94,112.915,112.915,1243199998.0
2007-12-17 09:33:00,112.915,112.94,112.915,112.94,681199999.0
2007-12-17 09:34:00,112.94,112.955,112.92,112.955,842699999.0
2007-12-17 09:35:00,112.95,112.965,112.95,112.95,580900000.0
2007-12-17 09:36:00,112.95,112.955,112.95,112.95,162900000.0
2007-12-17 09:37:00,112.95,112.985,112.95,112.985,261900000.0
2007-12-17 09:38:00,112.985,113.02,112.985,113.005,644800000.0
2007-12-17 09:39:00,113.005,113.005,112.98,112.98,333000000.0
2007-12-17 09:40:00,112.98,112.99,112.97,112.985,409400000.0
2007-12-17 09:41:00,112.985,112.985,112.98,112.98,158100000.0
2007-12-17 09:42:00,112.985,112.99,112.955,112.965,351200000.0
2007-12-17 09:43:00,112.96,112.965,112.96,112.96,303300000.0
2007-12-17 09:44:00,112.96,112.97,112.955,112.965,765699997.0
2007-12-17 09:45:00,112.965,112.98,112.965,112.97,278199999.0
2007-12-17 09:46:00,112.97,112.975,112.945,112.965,629300002.0
2007-12-17 09:47:00,112.965,112.99,112.95,112.98,693399999.0
2007-12-17 09:48:00,112.98,112.98,112.955,112.96,440300001.0
2007-12-17 09:49:00,112.96,112.97,112.945,112.96,647900001.0
2007-12-17 09:50:00,112.96,112.975,112.955,112.97,241200000.0
2007-12-17 09:51:00,112.97,112.985,112.91,112.92,808400002.0
2007-12-17 09:52:00,112.92,112.93,112.905,112.905,394700000.0
2007-12-17 09:53:00,112.905,112.91,112.83,112.855,935000000.0
2007-12-17 09:54:00,112.855,112.855,112.83,112.855,850999999.0
2007-12-17 09:55:00,112.855,112.87,112.85,112.86,664200009.0
2007-12-17 09:56:00,112.86,112.86,112.83,112.855,1149500007.0
2007-12-17 09:57:00,112.855,112.88,112.85,112.88,1250900000.0
2007-12-17 09:58:00,112.88,112.915,112.875,112.905,1142899999.0
2007-12-17 09:59:00,112.905,112.92,112.825,112.85,1152000008.0
2007-12-17 10:00:00,112.855,112.86,112.845,112.85,1151400005.0
2007-12-17 10:01:00,112.85,112.9,112.85,112.89,738500000.0
2007-12-17 10:02:00,112.885,112.885,112.85,112.86,777000000.0
2007-12-17 10:03:00,112.86,112.865,112.845,112.86,1550400002.0
2007-12-17 10:04:00,112.86,112.94,112.855,112.93,1768499986.0
2007-12-17 10:05:00,112.93,112.99,112.925,112.97,1454100037.0
2007-12-17 10:06:00,112.97,113.01,112.965,113.0,1588100012.0
2007-12-17 10:07:00,113.0,113.1,112.995,113.04,1223300007.0
2007-12-17 10:08:00,113.04,113.09,113.035,113.05,795300000.0
2007-12-17 10:09:00,113.055,113.075,113.05,113.075,255200000.0
2007-12-17 10:10:00,113.075,113.075,113.03,113.035,512899999.0
2007-12-17 10:11:00,113.035,113.04,112.955,112.955,355200001.0
2007-12-17 10:12:00,112.955,112.98,112.95,112.97,302100000.0
2007-12-17 10:13:00,112.97,112.97,112.96,112.97,94810000.0
2007-12-17 10:14:00,112.97,113.005,112.955,112.99,188820000.0
2007-12-17 10:15:00,112.99,113.005,112.98,112.985,686999999.0
2007-12-17 10:16:00,112.985,113.005,112.975,112.995,384900000.0
2007-12-17 10:17:00,112.995,113.01,112.99,113.005,677900003.0
2007-12-17 10:18:00,113.005,113.035,113.0,113.025,202900000.0
2007-12-17 10:19:00,113.025,113.025,112.995,113.015,502600000.0
2007-12-17 10:20:00,113.02,113.025,113.01,113.02,320400000.0
2007-12-17 10:21:00,113.02,113.04,113.01,113.015,459500000.0
2007-12-17 10:22:00,113.015,113.035,112.995,113.035,373900003.0
2007-12-17 10:23:00,113.035,113.05,113.03,113.045,83900000.0
2007-12-17 10:24:00,113.05,113.065,113.03,113.04,365300000.0
2007-12-17 10:25:00,113.04,113.04,113.03,113.03,200200000.0
2007-12-17 10:26:00,113.025,113.04,113.025,113.04,817100001.0
2007-12-17 10:27:00,113.035,113.05,113.03,113.045,551900000.0
2007-12-17 10:28:00,113.05,113.13,113.05,113.115,743400001.0
2007-12-17 10:29:00,113.11,113.13,113.1,113.105,1009100000.0
2007-12-17 10:30:00,113.105,113.12,113.09,113.1,1049400000.0
2007-12-17 10:31:00,113.1,113.1,113.08,113.08,819399999.0
2007-12-17 10:32:00,113.08,113.08,113.065,113.075,791800000.0
2007-12-17 10:33:00,113.075,113.08,113.055,113.07,863600002.0
2007-12-17 10:34:00,113.07,113.105,113.065,113.105,623400000.0
2007-12-17 10:35:00,113.105,113.115,113.085,113.1,578300000.0
2007-12-17 10:36:00,113.1,113.11,113.085,113.105,521500000.0
2007-12-17 10:37:00,113.105,113.11,113.09,113.1,877900001.0
2007-12-17 10:38:00,113.1,113.12,113.1,113.105,2099000048.0
2007-12-17 10:39:00,113.105,113.145,113.105,113.14,1753200019.0
2007-12-17 10:40:00,113.14,113.17,113.135,113.14,1043800006.0
2007-12-17 10:41:00,113.14,113.16,113.14,113.14,1265399997.0
2007-12-17 10:42:00,113.14,113.15,113.125,113.135,1250899997.0
2007-12-17 10:43:00,113.135,113.14,113.125,113.13,1908900001.0
2007-12-17 10:44:00,113.13,113.13,113.095,113.095,1934400019.0
2007-12-17 10:45:00,113.24,113.24,113.23,113.23,1953700012.0
2007-12-17 10:46:00,113.24,113.25,113.22,113.24,1953700012.0
2007-12-17 10:47:00,113.1,113.1,113.08,113.08,1953700012.0
2007-12-17 10:48:00,113.08,113.1,113.08,113.1,1432400000.0
2007-12-17 10:49:00,113.1,113.12,113.1,113.115,1505000014.0
2007-12-17 10:50:00,113.115,113.14,113.115,113.125,2087700012.0
2007-12-17 10:51:00,113.13,113.15,113.125,113.13,1505000001.0
2007-12-17 10:52:00,113.13,113.15,113.11,113.11,1605300017.0
2007-12-17 10:53:00,113.11,113.14,113.09,113.09,1860000045.0
2007-12-17 10:54:00,113.27,113.29,113.25,113.27,2127000013.0
2007-12-17 10:55:00,113.08,113.1,113.065,113.095,2127000013.0
2007-12-17 10:56:00,113.25,113.26,113.24,113.26,1523400002.0
2007-12-17 10:57:00,113.08,113.08,113.065,113.065,1523400002.0
2007-12-17 10:58:00,113.065,113.08,113.055,113.06,924800001.0
2007-12-17 10:59:00,113.06,113.08,113.055,113.08,1521700002.0
2007-12-17 11:00:00,113.08,113.085,113.055,113.06,1814300005.0
2007-12-17 11:01:00,113.06,113.14,113.06,113.12,1416300001.0
2007-12-17 11:02:00,113.12,113.16,113.095,113.14,1298400002.0
2007-12-17 11:03:00,113.14,113.145,113.12,113.12,1923200009.0
2007-12-17 11:04:00,113.12,113.145,113.11,113.125,1226700001.0
2007-12-17 11:05:00,113.125,113.14,113.12,113.13,920200000.0
2007-12-17 11:06:00,113.13,113.15,113.13,113.145,1121300000.0
2007-12-17 11:07:00,113.14,113.17,113.135,113.16,1432499999.0
2007-12-17 11:08:00,113.165,113.185,113.16,113.185,1048300000.0
2007-12-17 11:09:00,113.185,113.19,113.165,113.19,774200000.0
2007-12-17 11:10:00,113.19,113.19,113.175,113.18,927000000.0
2007-12-17 11:11:00,113.18,113.18,113.165,113.175,1340500007.0
2007-12-17 11:12:00,113.175,113.185,113.165,113.17,1275200014.0
2007-12-17 11:13:00,113.17,113.17,113.15,113.155,964100003.0
2007-12-17 11:14:00,113.155,113.185,113.155,113.18,1189499999.0
2007-12-17 11:15:00,113.18,113.19,113.175,113.18,765000000.0
2007-12-17 11:16:00,113.18,113.19,113.17,113.175,1997200007.0
2007-12-17 11:17:00,113.175,113.18,113.155,113.17,997099995.0
2007-12-17 11:18:00,113.17,113.17,113.15,113.16,678299998.0
2007-12-17 11:19:00,113.16,113.185,113.16,113.175,900500000.0
2007-12-17 11:20:00,113.175,113.18,113.16,113.16,926200001.0
2007-12-17 11:21:00,113.16,113.17,113.155,113.165,1166899995.0
2007-12-17 11:22:00,113.165,113.17,113.155,113.16,1547599993.0
2007-12-17 11:23:00,113.34,113.34,113.32,113.32,1952800009.0
2007-12-17 11:24:00,113.15,113.16,113.115,113.13,1952800009.0
2007-12-17 11:25:00,113.13,113.13,113.115,113.13,1441899998.0
2007-12-17 11:26:00,113.13,113.14,113.13,113.13,585500000.0
2007-12-17 11:27:00,113.13,113.13,113.12,113.13,764600001.0
2007-12-17 11:28:00,113.13,113.13,113.115,113.12,862900003.0
2007-12-17 11:29:00,113.115,113.135,113.115,113.135,1351799995.0
2007-12-17 11:30:00,113.14,113.145,113.13,113.135,831399991.0
2007-12-17 11:31:00,113.29,113.3,113.25,113.25,1525400000.0
2007-12-17 11:32:00,113.145,113.18,113.145,113.18,1525400000.0
2007-12-17 11:33:00,113.18,113.185,113.175,113.18,2027799985.0
2007-12-17 11:34:00,113.175,113.19,113.175,113.18,1517599998.0
2007-12-17 11:35:00,113.18,113.18,113.17,113.18,480800000.0
2007-12-17 11:36:00,113.18,113.18,113.17,113.17,1227700000.0
2007-12-17 11:37:00,113.17,113.21,113.17,113.21,1368499999.0
2007-12-17 11:38:00,113.215,113.24,113.215,113.23,926600000.0
2007-12-17 11:39:00,113.23,113.23,113.2,113.21,617799999.0
2007-12-17 11:40:00,113.21,113.27,113.2,113.26,1760699995.0
2007-12-17 11:41:00,113.26,113.27,113.26,113.26,1557599995.0
2007-12-17 11:42:00,113.26,113.26,113.225,113.235,1034559998.0
2007-12-17 11:43:00,113.235,113.25,113.235,113.235,968700001.0
2007-12-17 11:44:00,113.235,113.24,113.23,113.24,606100000.0
2007-12-17 11:45:00,113.24,113.25,113.235,113.245,502900000.0
2007-12-17 11:46:00,113.245,113.25,113.23,113.24,1143100000.0
2007-12-17 11:47:00,113.24,113.27,113.23,113.265,1383490004.0
2007-12-17 11:48:00,113.26,113.29,113.26,113.275,1053900002.0
2007-12-17 11:49:00,113.275,113.285,113.275,113.275,693200000.0
2007-12-17 11:50:00,113.27,113.3,113.265,113.29,927343001.0
2007-12-17 11:51:00,113.29,113.295,113.26,113.265,1322500009.0
2007-12-17 11:52:00,113.275,113.28,113.25,113.275,1145239997.0
2007-12-17 11:53:00,113.28,113.29,113.26,113.285,730330000.0
2007-12-17 11:54:00,113.29,113.29,113.255,113.265,1335299992.0
2007-12-17 11:55:00,113.265,113.28,113.26,113.265,939000001.0
2007-12-17 11:56:00,113.265,113.265,113.25,113.26,129800000.0
2007-12-17 11:57:00,113.26,113.295,113.245,113.285,141279999.0
2007-12-17 11:58:00,113.285,113.31,113.265,113.27,697000015.0
2007-12-17 11:59:00,113.265,113.305,113.26,113.305,425399995.0
2007-12-17 12:00:00,113.305,113.34,113.305,113.32,180200000.0
2007-12-17 12:01:00,113.32,113.335,113.32,113.335,123600000.0
2007-12-17 12:02:00,113.33,113.33,113.3,113.315,253700300.0
2007-12-17 12:03:00,113.315,113.32,113.295,113.305,650300002.0
2007-12-17 12:04:00,113.305,113.31,113.3,113.31,68800000.0
2007-12-17 12:05:00,113.31,113.315,113.305,113.305,288560000.0
2007-12-17 12:06:00,113.305,113.32,113.3,113.32,79300000.0
2007-12-17 12:07:00,113.32,113.335,113.315,113.33,136700000.0
2007-12-17 12:08:00,113.33,113.34,113.33,113.33,74700000.0
2007-12-17 12:09:00,113.33,113.34,113.315,113.325,680000007.0
2007-12-17 12:10:00,113.325,113.36,113.32,113.35,381420004.0
2007-12-17 12:11:00,113.355,113.36,113.34,113.345,627359999.0
2007-12-17 12:12:00,113.345,113.36,113.345,113.36,519300000.0
2007-12-17 12:13:00,113.355,113.36,113.35,113.355,653599993.0
2007-12-17 12:14:00,113.355,113.385,113.355,113.37,738799999.0
2007-12-17 12:15:00,113.38,113.38,113.365,113.375,1257499990.0
2007-12-17 12:16:00,113.38,113.385,113.375,113.385,348630001.0
2007-12-17 12:17:00,113.385,113.39,113.375,113.38,854200004.0
2007-12-17 12:18:00,113.39,113.39,113.38,113.38,267300000.0
2007-12-17 12:19:00,113.38,113.43,113.38,113.425,630900001.0
2007-12-17 12:20:00,113.425,113.425,113.385,113.39,374500001.0
2007-12-17 12:21:00,113.39,113.4,113.375,113.39,258400000.0
2007-12-17 12:22:00,113.39,113.39,113.37,113.38,207000000.0
2007-12-17 12:23:00,113.385,113.385,113.34,113.345,1373800027.0
2007-12-17 12:24:00,113.345,113.37,113.34,113.345,1402999972.0
2007-12-17 12:25:00,113.345,113.37,113.335,113.37,848199999.0
2007-12-17 12:26:00,113.37,113.37,113.35,113.355,1363300004.0
2007-12-17 12:27:00,113.355,113.36,113.35,113.355,323400000.0
2007-12-17 12:28:00,113.355,113.355,113.34,113.345,463100003.0
2007-12-17 12:29:00,113.345,113.35,113.31,113.325,864899992.0
2007-12-17 12:30:00,113.325,113.335,113.305,113.305,887999998.0
2007-12-17 12:31:00,113.305,113.32,113.27,113.275,807000001.0
2007-12-17 12:32:00,113.275,113.275,113.245,113.26,493200004.0
2007-12-17 12:33:00,113.265,113.295,113.26,113.26,1291899981.0
2007-12-17 12:34:00,113.265,113.275,113.25,113.26,1445500014.0
2007-12-17 12:35:00,113.255,113.28,113.25,113.275,1477199989.0
2007-12-17 12:36:00,113.275,113.275,113.26,113.265,887700008.0
2007-12-17 12:37:00,113.265,113.28,113.265,113.275,965099998.0
2007-12-17 12:38:00,113.275,113.335,113.275,113.325,825599998.0
2007-12-17 12:39:00,113.325,113.33,113.315,113.325,812700001.0
2007-12-17 12:40:00,113.325,113.335,113.315,113.315,641840006.0
2007-12-17 12:41:00,113.31,113.34,113.31,113.32,1038100000.0
2007-12-17 12:42:00,113.275,113.305,113.27,113.285,1038100000.0
2007-12-17 12:43:00,113.285,113.29,113.275,113.285,286100000.0
2007-12-17 12:44:00,113.285,113.3,113.275,113.29,402000002.0
2007-12-17 12:45:00,113.29,113.3,113.29,113.29,85220000.0
2007-12-17 12:46:00,113.29,113.29,113.26,113.285,793010004.0
2007-12-17 12:47:00,113.28,113.285,113.27,113.275,1016900001.0
2007-12-17 12:48:00,113.275,113.305,113.275,113.295,1333400001.0
2007-12-17 12:49:00,113.295,113.3,113.265,113.27,1097599999.0
2007-12-17 12:50:00,113.27,113.28,113.265,113.275,954799997.0
2007-12-17 12:51:00,113.275,113.285,113.27,113.285,1346400004.0
2007-12-17 12:52:00,113.285,113.285,113.265,113.265,980300007.0
2007-12-17 12:53:00,113.275,113.275,113.26,113.275,1274500005.0
2007-12-17 12:54:00,113.275,113.275,113.265,113.27,425300000.0
2007-12-17 12:55:00,113.27,113.275,113.25,113.25,1576100028.0
2007-12-17 12:56:00,113.25,113.27,113.24,113.265,1721000006.0
2007-12-17 12:57:00,113.265,113.28,113.255,113.27,651699999.0
2007-12-17 12:58:00,113.27,113.275,113.26,113.275,554100003.0
2007-12-17 12:59:00,113.275,113.275,113.24,113.245,1385700013.0
2007-12-17 13:00:00,113.245,113.275,113.245,113.265,583500000.0
2007-12-17 13:01:00,113.265,113.28,113.265,113.275,138900000.0
2007-12-17 13:02:00,113.275,113.275,113.26,113.27,111000000.0
2007-12-17 13:03:00,113.265,113.28,113.26,113.28,548599996.0
2007-12-17 13:04:00,113.28,113.3,113.28,113.3,64100000.0
2007-12-17 13:05:00,113.3,113.3,113.28,113.285,96100000.0
2007-12-17 13:06:00,113.285,113.29,113.28,113.285,83100000.0
2007-12-17 13:07:00,113.285,113.3,113.275,113.285,711499999.0
2007-12-17 13:08:00,113.285,113.29,113.285,113.285,250850000.0
2007-12-17 13:09:00,113.285,113.29,113.275,113.29,78600001.0
2007-12-17 13:10:00,113.29,113.3,113.28,113.285,95500000.0
2007-12-17 13:11:00,113.285,113.285,113.265,113.265,87800000.0
2007-12-17 13:12:00,113.27,113.285,113.255,113.255,1229200015.0
2007-12-17 13:13:00,113.255,113.26,113.24,113.245,2121300010.0
2007-12-17 13:14:00,113.245,113.25,113.245,113.245,982600000.0
2007-12-17 13:15:00,113.245,113.25,113.23,113.24,1255200007.0
2007-12-17 13:16:00,113.24,113.245,113.235,113.235,845200002.0
2007-12-17 13:17:00,113.235,113.255,113.235,113.255,767500004.0
2007-12-17 13:18:00,113.25,113.27,113.245,113.25,1377700001.0
2007-12-17 13:19:00,113.25,113.255,113.24,113.24,738900000.0
2007-12-17 13:20:00,113.24,113.255,113.24,113.245,1019300001.0
2007-12-17 13:21:00,113.245,113.255,113.235,113.245,433300001.0
2007-12-17 13:22:00,113.24,113.28,113.235,113.28,978600008.0
2007-12-17 13:23:00,113.37,113.37,113.37,113.37,1020800002.0
2007-12-17 13:24:00,113.28,113.29,113.275,113.275,1020800002.0
2007-12-17 13:25:00,113.275,113.275,113.255,113.255,1216200003.0
2007-12-17 13:26:00,113.255,113.26,113.25,113.25,1093900018.0
2007-12-17 13:27:00,113.25,113.27,113.25,113.265,460300003.0
2007-12-17 13:28:00,113.265,113.27,113.265,113.27,459100000.0
2007-12-17 13:29:00,113.27,113.275,113.255,113.255,604080000.0
2007-12-17 13:30:00,113.255,113.255,113.25,113.255,451400000.0
2007-12-17 13:31:00,113.255,113.255,113.24,113.245,352900001.0
2007-12-17 13:32:00,113.25,113.265,113.24,113.265,663000000.0
2007-12-17 13:33:00,113.27,113.305,113.255,113.295,679700000.0
2007-12-17 13:34:00,113.295,113.32,113.28,113.32,190100000.0
2007-12-17 13:35:00,113.32,113.375,113.315,113.375,830200006.0
2007-12-17 13:36:00,113.37,113.375,113.355,113.36,742000000.0
2007-12-17 13:37:00,113.36,113.375,113.355,113.365,976100002.0
2007-12-17 13:38:00,113.36,113.365,113.335,113.34,809900003.0
2007-12-17 13:39:00,113.345,113.355,113.33,113.35,281500000.0
2007-12-17 13:40:00,113.35,113.365,113.325,113.325,885500000.0
2007-12-17 13:41:00,113.325,113.365,113.325,113.345,793000000.0
2007-12-17 13:42:00,113.345,113.365,113.345,113.36,507000000.0
2007-12-17 13:43:00,113.36,113.37,113.355,113.36,79500000.0
2007-12-17 13:44:00,113.365,113.39,113.36,113.38,1058000003.0
2007-12-17 13:45:00,113.38,113.385,113.36,113.385,454900001.0
2007-12-17 13:46:00,113.385,113.395,113.38,113.395,560000000.0
2007-12-17 13:47:00,113.395,113.425,113.395,113.395,1194499998.0
2007-12-17 13:48:00,113.395,113.395,113.375,113.38,708200000.0
2007-12-17 13:49:00,113.38,113.435,113.375,113.42,1691600007.0
2007-12-17 13:50:00,113.42,113.47,113.42,113.46,1521599994.0
2007-12-17 13:51:00,113.46,113.48,113.455,113.46,566399999.0
2007-12-17 13:52:00,113.46,113.47,113.435,113.465,344199999.0
2007-12-17 13:53:00,113.465,113.465,113.45,113.45,1470299991.0
2007-12-17 13:54:00,113.45,113.455,113.44,113.45,2037400000.0
2007-12-17 13:55:00,113.45,113.46,113.42,113.435,560139993.0
2007-12-17 13:56:00,113.435,113.445,113.425,113.445,1539799995.0
2007-12-17 13:57:00,113.44,113.445,113.415,113.43,1371216000.0
2007-12-17 13:58:00,113.43,113.45,113.425,113.45,1609399989.0
2007-12-17 13:59:00,113.45,113.45,113.415,113.435,1021800007.0
2007-12-17 14:00:00,113.435,113.44,113.415,113.425,626399999.0
2007-12-17 14:01:00,113.43,113.46,113.405,113.42,1033799998.0
2007-12-17 14:02:00,113.42,113.435,113.41,113.415,868700001.0
2007-12-17 14:03:00,113.415,113.43,113.405,113.425,1426700003.0
2007-12-17 14:04:00,113.42,113.465,113.41,113.42,690099999.0
2007-12-17 14:05:00,113.42,113.44,113.415,113.43,175600000.0
2007-12-17 14:06:00,113.43,113.43,113.41,113.41,371300000.0
2007-12-17 14:07:00,113.41,113.42,113.4,113.415,552600000.0
2007-12-17 14:08:00,113.415,113.42,113.375,113.39,385999999.0
2007-12-17 14:09:00,113.39,113.39,113.38,113.385,110300000.0
2007-12-17 14:10:00,113.385,113.405,113.38,113.385,286900000.0
2007-12-17 14:11:00,113.385,113.405,113.385,113.395,400900000.0
2007-12-17 14:12:00,113.395,113.405,113.375,113.38,536200002.0
2007-12-17 14:13:00,113.375,113.405,113.37,113.38,155900000.0
2007-12-17 14:14:00,113.38,113.385,113.37,113.38,271599999.0
2007-12-17 14:15:00,113.38,113.4,113.375,113.385,156600000.0
2007-12-17 14:16:00,113.385,113.385,113.375,113.385,439599999.0
2007-12-17 14:17:00,113.385,113.39,113.365,113.365,64000000.0
2007-12-17 14:18:00,113.37,113.39,113.355,113.385,110000000.0
2007-12-17 14:19:00,113.385,113.385,113.37,113.38,64900000.0
2007-12-17 14:20:00,113.385,113.39,113.38,113.39,190950000.0
2007-12-17 14:21:00,113.39,113.39,113.37,113.38,295500010.0
2007-12-17 14:22:00,113.375,113.4,113.375,113.39,72400000.0
2007-12-17 14:23:00,113.39,113.39,113.375,113.38,116500000.0
2007-12-17 14:24:00,113.375,113.38,113.37,113.375,249400000.0
2007-12-17 14:25:00,113.375,113.375,113.36,113.365,623300012.0
2007-12-17 14:26:00,113.36,113.38,113.36,113.37,636400016.0
2007-12-17 14:27:00,113.37,113.375,113.365,113.37,149200000.0
2007-12-17 14:28:00,113.37,113.37,113.36,113.36,39500000.0
2007-12-17 14:29:00,113.36,113.375,113.355,113.36,625400001.0
2007-12-17 14:30:00,113.36,113.4,113.36,113.4,129600000.0
2007-12-17 14:31:00,113.395,113.41,113.385,113.395,301900000.0
2007-12-17 14:32:00,113.4,113.405,113.375,113.4,127100000.0
2007-12-17 14:33:00,113.4,113.43,113.39,113.42,122100000.0
2007-12-17 14:34:00,113.42,113.46,113.42,113.455,116700000.0
2007-12-17 14:35:00,113.455,113.46,113.445,113.455,291599999.0
2007-12-17 14:36:00,113.455,113.46,113.455,113.455,194000000.0
2007-12-17 14:37:00,113.455,113.46,113.445,113.445,385100008.0
2007-12-17 14:38:00,113.445,113.46,113.445,113.455,201300001.0
2007-12-17 14:39:00,113.46,113.46,113.445,113.45,772600005.0
2007-12-17 14:40:00,113.455,113.465,113.45,113.465,134400001.0
2007-12-17 14:41:00,113.46,113.465,113.455,113.46,296099999.0
2007-12-17 14:42:00,113.46,113.46,113.455,113.46,149699997.0
2007-12-17 14:43:00,113.46,113.465,113.455,113.46,634300000.0
2007-12-17 14:44:00,113.46,113.46,113.45,113.455,570000005.0
2007-12-17 14:45:00,113.455,113.46,113.455,113.455,550500001.0
2007-12-17 14:46:00,113.455,113.455,113.43,113.435,672800000.0
2007-12-17 14:47:00,113.435,113.44,113.415,113.42,300900000.0
2007-12-17 14:48:00,113.42,113.43,113.42,113.425,750600000.0
2007-12-17 14:49:00,113.425,113.425,113.41,113.415,160700000.0
2007-12-17 14:50:00,113.415,113.42,113.405,113.41,1195099998.0
2007-12-17 14:51:00,113.415,113.415,113.39,113.39,1088199999.0
2007-12-17 14:52:00,113.39,113.405,113.39,113.39,1061900000.0
2007-12-17 14:53:00,113.39,113.425,113.39,113.42,1180700001.0
2007-12-17 14:54:00,113.42,113.435,113.41,113.425,1172800006.0
2007-12-17 14:55:00,113.425,113.425,113.42,113.425,426200000.0
2007-12-17 14:56:00,113.425,113.425,113.39,113.405,670300000.0
2007-12-17 14:57:00,113.405,113.415,113.405,113.415,403550000.0
2007-12-17 14:58:00,113.415,113.415,113.39,113.395,559449993.0
2007-12-17 14:59:00,113.395,113.405,113.395,113.405,666400015.0
2007-12-17 15:00:00,113.405,113.415,113.37,113.37,1437200010.0
2007-12-17 15:01:00,113.37,113.37,113.355,113.365,547499989.0
2007-12-17 15:02:00,113.365,113.37,113.33,113.34,1074700007.0
2007-12-17 15:03:00,113.335,113.365,113.33,113.345,1286499997.0
2007-12-17 15:04:00,113.345,113.35,113.315,113.315,1902399991.0
2007-12-17 15:05:00,113.32,113.34,113.305,113.34,1408799986.0
2007-12-17 15:06:00,113.335,113.335,113.29,113.295,2082000020.0
2007-12-17 15:07:00,113.295,113.305,113.295,113.3,1065300010.0
2007-12-17 15:08:00,113.305,113.315,113.3,113.31,1595400015.0
2007-12-17 15:09:00,113.315,113.315,113.3,113.305,983399989.0
2007-12-17 15:10:00,113.305,113.325,113.305,113.32,1376999998.0
2007-12-17 15:11:00,113.315,113.32,113.31,113.315,1316799985.0
2007-12-17 15:12:00,113.315,113.33,113.315,113.325,1156529994.0
2007-12-17 15:13:00,113.325,113.36,113.325,113.355,1423799978.0
2007-12-17 15:14:00,113.355,113.37,113.325,113.325,1864099984.0
2007-12-17 15:15:00,113.31,113.32,113.31,113.31,1448899999.0
2007-12-17 15:16:00,113.325,113.335,113.315,113.325,1448899999.0
2007-12-17 15:17:00,113.325,113.33,113.315,113.325,602299990.0
2007-12-17 15:18:00,113.325,113.35,113.315,113.345,710899989.0
2007-12-17 15:19:00,113.345,113.38,113.345,113.365,266200001.0
2007-12-17 15:20:00,113.37,113.405,113.365,113.405,1037699997.0
2007-12-17 15:21:00,113.405,113.41,113.39,113.4,989099999.0
2007-12-17 15:22:00,113.28,113.28,113.27,113.27,367100000.0
2007-12-17 15:23:00,113.38,113.39,113.37,113.385,367100000.0
2007-12-17 15:24:00,113.385,113.41,113.38,113.4,186700000.0
2007-12-17 15:25:00,113.4,113.42,113.395,113.42,193900001.0
2007-12-17 15:26:00,113.42,113.44,113.415,113.44,200499999.0
2007-12-17 15:27:00,113.44,113.44,113.415,113.425,1125699999.0
2007-12-17 15:28:00,113.425,113.43,113.415,113.42,587299999.0
2007-12-17 15:29:00,113.42,113.435,113.415,113.425,302548000.0
2007-12-17 15:30:00,113.425,113.43,113.38,113.425,1335799996.0
2007-12-17 15:31:00,113.425,113.435,113.41,113.43,198500000.0
2007-12-17 15:32:00,113.43,113.46,113.43,113.445,385499994.0
2007-12-17 15:33:00,113.445,113.46,113.43,113.435,1555699997.0
2007-12-17 15:34:00,113.435,113.435,113.415,113.415,435800000.0
2007-12-17 15:35:00,113.415,113.425,113.41,113.425,642699999.0
2007-12-17 15:36:00,113.425,113.465,113.425,113.465,819100000.0
2007-12-17 15:37:00,113.465,113.465,113.41,113.41,749599994.0
2007-12-17 15:38:00,113.415,113.44,113.41,113.44,521500000.0
2007-12-17 15:39:00,113.44,113.465,113.43,113.43,455900000.0
2007-12-17 15:40:00,113.43,113.445,113.425,113.435,1024699996.0
2007-12-17 15:41:00,113.435,113.435,113.415,113.42,93000000.0
2007-12-17 15:42:00,113.42,113.44,113.42,113.43,24800000.0
2007-12-17 15:43:00,113.43,113.45,113.43,113.445,347300000.0
2007-12-17 15:44:00,113.445,113.45,113.44,113.445,112500000.0
2007-12-17 15:45:00,113.445,113.445,113.4,113.405,805200002.0
2007-12-17 15:46:00,113.405,113.405,113.34,113.345,257900000.0
2007-12-17 15:47:00,113.345,113.345,113.31,113.33,897099998.0
2007-12-17 15:48:00,113.33,113.36,113.325,113.355,995300001.0
2007-12-17 15:49:00,113.355,113.4,113.345,113.37,927599995.0
2007-12-17 15:50:00,113.37,113.385,113.36,113.37,715800007.0
2007-12-17 15:51:00,113.37,113.375,113.365,113.37,194400003.0
2007-12-17 15:52:00,113.37,113.39,113.37,113.385,200599992.0
2007-12-17 15:53:00,113.385,113.385,113.365,113.38,99000000.0
2007-12-17 15:54:00,113.38,113.39,113.38,113.385,33800000.0
2007-12-17 15:55:00,113.385,113.415,113.375,113.41,530799999.0
2007-12-17 15:56:00,113.405,113.41,113.38,113.39,248799999.0
2007-12-17 15:57:00,113.39,113.39,113.37,113.375,146400000.0
2007-12-17 15:58:00,113.375,113.375,113.34,113.355,500099995.0
2007-12-17 15:59:00,113.355,113.365,113.34,113.355,84000000.0
2007-12-17 16:00:00,113.355,113.43,113.355,113.41,1131399993.0
2007-12-17 16:01:00,113.41,113.42,113.4,113.415,682299999.0
2007-12-17 16:02:00,113.415,113.43,113.405,113.41,249799999.0
2007-12-17 16:03:00,113.405,113.41,113.39,113.39,231900001.0
2007-12-17 16:04:00,113.39,113.4,113.37,113.375,243499999.0
2007-12-17 16:05:00,113.375,113.38,113.32,113.32,327900001.0
2007-12-17 16:06:00,113.32,113.325,113.31,113.315,812700018.0
2007-12-17 16:07:00,113.315,113.32,113.3,113.31,1095900001.0
2007-12-17 16:08:00,113.31,113.32,113.295,113.305,2113600023.0
2007-12-17 16:09:00,113.305,113.32,113.28,113.32,994700008.0
2007-12-17 16:10:00,113.32,113.355,113.315,113.335,1270300003.0
2007-12-17 16:11:00,113.335,113.34,113.25,113.26,1851700006.0
2007-12-17 16:12:00,113.265,113.275,113.26,113.265,1589800006.0
2007-12-17 16:13:00,113.265,113.285,113.255,113.28,1316200017.0
2007-12-17 16:14:00,113.275,113.335,113.27,113.335,635400003.0
2007-12-17 16:15:00,113.335,113.335,113.315,113.32,339699996.0
2007-12-17 16:16:00,113.315,113.32,113.265,113.265,1274700010.0
2007-12-17 16:17:00,113.27,113.29,113.265,113.265,824500008.0
2007-12-17 16:18:00,113.265,113.315,113.265,113.31,499100000.0
2007-12-17 16:19:00,113.31,113.31,113.27,113.285,302499998.0
2007-12-17 16:20:00,113.285,113.29,113.265,113.275,1610800011.0
2007-12-17 16:21:00,113.275,113.29,113.275,113.275,1135500016.0
2007-12-17 16:22:00,113.275,113.29,113.275,113.28,724000010.0
2007-12-17 16:23:00,113.275,113.29,113.275,113.285,857499997.0
2007-12-17 16:24:00,113.285,113.31,113.275,113.28,441999998.0
2007-12-17 16:25:00,113.275,113.31,113.275,113.305,708399989.0
2007-12-17 16:26:00,113.305,113.305,113.27,113.27,60900001.0
2007-12-17 16:27:00,113.27,113.285,113.24,113.24,485400000.0
2007-12-17 16:28:00,113.25,113.295,113.25,113.275,779999999.0
2007-12-17 16:29:00,113.275,113.275,113.255,113.26,1355900001.0
2007-12-17 16:30:00,113.265,113.31,113.26,113.3,388400001.0
2007-12-17 16:31:00,113.3,113.315,113.295,113.31,1365199974.0
2007-12-17 16:32:00,113.31,113.31,113.265,113.285,774900014.0
2007-12-17 16:33:00,113.285,113.295,113.255,113.26,1053200014.0
2007-12-17 16:34:00,113.26,113.265,113.19,113.19,1075600000.0
2007-12-17 16:35:00,113.19,113.195,113.155,113.19,1079900000.0
2007-12-17 16:36:00,113.19,113.24,113.19,113.24,121100000.0
2007-12-17 16:37:00,113.24,113.24,113.22,113.225,271000000.0
2007-12-17 16:38:00,113.225,113.24,113.225,113.235,485100000.0
2007-12-17 16:39:00,113.235,113.24,113.185,113.21,903999998.0
2007-12-17 16:40:00,113.21,113.245,113.2,113.24,468899998.0
2007-12-17 16:41:00,113.24,113.245,113.22,113.245,1072700005.0
2007-12-17 16:42:00,113.21,113.23,113.21,113.23,850900004.0
2007-12-17 16:43:00,113.235,113.24,113.205,113.21,850900004.0
2007-12-17 16:44:00,113.22,113.23,113.21,113.22,1514100001.0
2007-12-17 16:45:00,113.165,113.18,113.135,113.135,1514100001.0
2007-12-17 16:46:00,113.135,113.165,113.135,113.155,2095099996.0
2007-12-17 16:47:00,113.165,113.175,113.13,113.16,1714299997.0
2007-12-17 16:48:00,113.165,113.17,113.145,113.155,1145400000.0
2007-12-17 16:49:00,113.155,113.18,113.15,113.175,1826699999.0
2007-12-17 16:50:00,113.175,113.215,113.175,113.21,770100000.0
2007-12-17 16:51:00,113.21,113.21,113.195,113.2,860799995.0
2007-12-17 16:52:00,113.2,113.2,113.14,113.155,1212099999.0
2007-12-17 16:53:00,113.155,113.16,113.14,113.16,832599997.0
2007-12-17 16:54:00,113.16,113.18,113.15,113.165,958700010.0
2007-12-17 16:55:00,113.16,113.16,113.125,113.155,1326400003.0
2007-12-17 16:56:00,113.155,113.175,113.135,113.155,1575899996.0
2007-12-17 16:57:00,113.155,113.19,113.155,113.17,1249899994.0
2007-12-17 16:58:00,113.18,113.19,113.155,113.17,419500000.0
2007-12-17 16:59:00,113.165,113.2,113.16,113.195,616300003.0
2007-12-17 17:00:00,113.195,113.2,113.165,113.18,820200003.0
2007-12-17 17:01:00,113.18,113.19,113.17,113.19,851899998.0
2007-12-17 17:02:00,113.19,113.2,113.18,113.195,358400000.0
2007-12-17 17:03:00,113.195,113.23,113.195,113.22,650699998.0
2007-12-17 17:04:00,113.225,113.245,113.225,113.24,727549996.0
2007-12-17 17:05:00,113.235,113.265,113.195,113.195,757899993.0
2007-12-17 17:06:00,113.195,113.225,113.165,113.225,669899997.0
2007-12-17 17:07:00,113.225,113.23,113.205,113.21,1245100009.0
2007-12-17 17:08:00,113.21,113.225,113.16,113.16,222400000.0
2007-12-17 17:09:00,113.16,113.195,113.15,113.175,268100000.0
2007-12-17 17:10:00,113.17,113.2,113.17,113.195,937000002.0
2007-12-17 17:11:00,113.205,113.23,113.175,113.21,708849999.0
2007-12-17 17:12:00,113.21,113.21,113.18,113.18,344899999.0
2007-12-17 17:13:00,113.18,113.2,113.165,113.17,818500001.0
2007-12-17 17:14:00,113.17,113.2,113.17,113.185,118600000.0
2007-12-17 17:15:00,113.185,113.21,113.17,113.205,138700000.0
2007-12-17 17:16:00,113.21,113.22,113.2,113.21,608199999.0
2007-12-17 17:17:00,113.21,113.255,113.21,113.245,785899996.0
2007-12-17 17:18:00,113.245,113.245,113.21,113.215,1467100019.0
2007-12-17 17:19:00,113.215,113.225,113.205,113.215,945399999.0
2007-12-17 17:20:00,113.24,113.26,113.24,113.25,1054150003.0
2007-12-17 17:21:00,113.22,113.24,113.22,113.225,1054150003.0
2007-12-17 17:22:00,113.225,113.255,113.22,113.225,1249100001.0
2007-12-17 17:23:00,113.225,113.255,113.22,113.245,1337500000.0
2007-12-17 17:24:00,113.245,113.255,113.235,113.25,1105400002.0
2007-12-17 17:25:00,113.245,113.255,113.24,113.24,395200000.0
2007-12-17 17:26:00,113.25,113.25,113.22,113.24,590400000.0
2007-12-17 17:27:00,113.24,113.25,113.225,113.225,240100000.0
2007-12-17 17:28:00,113.225,113.23,113.21,113.225,311900001.0
2007-12-17 17:29:00,113.225,113.23,113.195,113.2,302000001.0
2007-12-17 17:30:00,113.205,113.205,113.18,113.185,949499992.0
2007-12-17 17:31:00,113.185,113.21,113.18,113.205,571600002.0
2007-12-17 17:32:00,113.205,113.205,113.2,113.2,687399999.0
2007-12-17 17:33:00,113.2,113.215,113.2,113.215,1238200000.0
2007-12-17 17:34:00,113.215,113.225,113.215,113.215,1575299996.0
2007-12-17 17:35:00,113.215,113.22,113.19,113.195,1257699989.0
2007-12-17 17:36:00,113.2,113.22,113.2,113.21,1317100002.0
2007-12-17 17:37:00,113.22,113.225,113.205,113.225,1317100002.0
2007-12-17 17:38:00,113.225,113.24,113.205,113.21,1632100007.0
2007-12-17 17:39:00,113.21,113.225,113.195,113.215,1838000001.0
2007-12-17 17:40:00,113.215,113.25,113.215,113.25,915500001.0
2007-12-17 17:41:00,113.25,113.255,113.195,113.21,1425599996.0
2007-12-17 17:42:00,113.215,113.235,113.21,113.235,655300000.0
2007-12-17 17:43:00,113.235,113.235,113.205,113.23,469899998.0
2007-12-17 17:44:00,113.23,113.235,113.215,113.22,450300000.0
2007-12-17 17:45:00,113.22,113.265,113.22,113.265,274700000.0
2007-12-17 17:46:00,113.265,113.27,113.25,113.255,266499999.0
2007-12-17 17:47:00,113.255,113.26,113.205,113.205,435700002.0
2007-12-17 17:48:00,113.205,113.24,113.205,113.235,416100000.0
2007-12-17 17:49:00,113.24,113.24,113.205,113.205,998299996.0
2007-12-17 17:50:00,113.21,113.215,113.195,113.21,651100001.0
2007-12-17 17:51:00,113.21,113.22,113.205,113.215,620900000.0
2007-12-17 17:52:00,113.215,113.24,113.215,113.24,416900000.0
2007-12-17 17:53:00,113.24,113.25,113.22,113.225,359900000.0
2007-12-17 17:54:00,113.225,113.24,113.215,113.22,757000000.0
2007-12-17 17:55:00,113.225,113.245,113.215,113.225,630000004.0
2007-12-17 17:56:00,113.23,113.23,113.205,113.22,902600000.0
2007-12-17 17:57:00,113.22,113.26,113.22,113.245,134900000.0
2007-12-17 17:58:00,113.245,113.275,113.245,113.27,279300000.0
2007-12-17 17:59:00,113.27,113.28,113.22,113.22,789899997.0
2007-12-17 18:00:00,113.225,113.26,113.22,113.255,1320000008.0
2007-12-17 18:01:00,113.255,113.29,113.245,113.285,419100003.0
2007-12-17 18:02:00,113.285,113.31,113.28,113.305,350500001.0
2007-12-17 18:03:00,113.305,113.31,113.265,113.275,676500001.0
2007-12-17 18:04:00,113.275,113.31,113.275,113.3,649600000.0
2007-12-17 18:05:00,113.3,113.305,113.26,113.265,679199995.0
2007-12-17 18:06:00,113.265,113.27,113.225,113.24,843299999.0
2007-12-17 18:07:00,113.24,113.285,113.23,113.275,707000002.0
2007-12-17 18:08:00,113.275,113.28,113.265,113.27,273300000.0
2007-12-17 18:09:00,113.27,113.28,113.255,113.265,169200000.0
2007-12-17 18:10:00,113.265,113.28,113.26,113.27,403000000.0
2007-12-17 18:11:00,113.27,113.27,113.26,113.265,75500000.0
2007-12-17 18:12:00,113.26,113.26,113.24,113.26,259200000.0
2007-12-17 18:13:00,113.26,113.27,113.255,113.265,283800000.0
2007-12-17 18:14:00,113.265,113.275,113.245,113.245,947900007.0
2007-12-17 18:15:00,113.25,113.26,113.24,113.255,237700000.0
2007-12-17 18:16:00,113.255,113.26,113.245,113.25,403800000.0
2007-12-17 18:17:00,113.25,113.26,113.24,113.255,587400001.0
2007-12-17 18:18:00,113.255,113.27,113.25,113.26,248199997.0
2007-12-17 18:19:00,113.26,113.26,113.245,113.255,607200001.0
2007-12-17 18:20:00,113.255,113.275,113.245,113.265,895400001.0
2007-12-17 18:21:00,113.265,113.27,113.255,113.255,303700000.0
2007-12-17 18:22:00,113.255,113.265,113.245,113.26,177700003.0
2007-12-17 18:23:00,113.26,113.26,113.25,113.255,465300000.0
2007-12-17 18:24:00,113.255,113.265,113.245,113.26,286800000.0
2007-12-17 18:25:00,113.255,113.26,113.24,113.255,444200002.0
2007-12-17 18:26:00,113.25,113.26,113.235,113.245,1024299993.0
2007-12-17 18:27:00,113.245,113.255,113.23,113.24,646100001.0
2007-12-17 18:28:00,113.245,113.245,113.235,113.24,512400003.0
2007-12-17 18:29:00,113.24,113.245,113.21,113.21,1190500009.0
2007-12-17 18:30:00,113.215,113.23,113.215,113.225,582300000.0
2007-12-17 18:31:00,113.225,113.25,113.22,113.245,313800000.0
2007-12-17 18:32:00,113.245,113.255,113.22,113.245,905199995.0
2007-12-17 18:33:00,113.245,113.26,113.245,113.26,114900001.0
2007-12-17 18:34:00,113.26,113.26,113.23,113.23,508200000.0
2007-12-17 18:35:00,113.23,113.24,113.205,113.21,666099999.0
2007-12-17 18:36:00,113.205,113.235,113.205,113.215,809199997.0
2007-12-17 18:37:00,113.215,113.225,113.205,113.215,976399988.0
2007-12-17 18:38:00,113.215,113.22,113.205,113.215,165400000.0
2007-12-17 18:39:00,113.215,113.215,113.2,113.21,199100000.0
2007-12-17 18:40:00,113.215,113.22,113.205,113.21,320199997.0
2007-12-17 18:41:00,113.21,113.24,113.205,113.225,669300001.0
2007-12-17 18:42:00,113.225,113.225,113.215,113.215,888099998.0
2007-12-17 18:43:00,113.22,113.22,113.195,113.2,1160100009.0
2007-12-17 18:44:00,113.2,113.205,113.165,113.165,1253799994.0
2007-12-17 18:45:00,113.17,113.19,113.165,113.19,448800002.0
2007-12-17 18:46:00,113.19,113.2,113.17,113.175,783900008.0
2007-12-17 18:47:00,113.175,113.175,113.145,113.155,905500006.0
2007-12-17 18:48:00,113.155,113.165,113.15,113.16,432800000.0
2007-12-17 18:49:00,113.16,113.16,113.14,113.15,406800000.0
2007-12-17 18:50:00,113.15,113.15,113.125,113.145,203999999.0
2007-12-17 18:51:00,113.145,113.165,113.135,113.155,986200010.0
2007-12-17 18:52:00,113.155,113.165,113.15,113.15,828400019.0
2007-12-17 18:53:00,113.15,113.175,113.15,113.175,1138899990.0
2007-12-17 18:54:00,113.175,113.18,113.16,113.175,1478299987.0
2007-12-17 18:55:00,113.175,113.2,113.175,113.19,611899994.0
2007-12-17 18:56:00,113.185,113.2,113.175,113.2,880500001.0
2007-12-17 18:57:00,113.2,113.21,113.17,113.175,544600003.0
2007-12-17 18:58:00,113.18,113.195,113.175,113.19,160599998.0
2007-12-17 18:59:00,113.19,113.21,113.19,113.2,938000001.0
2007-12-17 19:00:00,113.2,113.2,113.165,113.175,305400001.0
2007-12-17 19:01:00,113.175,113.18,113.17,113.18,369100001.0
2007-12-17 19:02:00,113.18,113.185,113.17,113.18,224599993.0
2007-12-17 19:03:00,113.18,113.2,113.18,113.195,443200000.0
2007-12-17 19:04:00,113.195,113.21,113.19,113.205,737599998.0
2007-12-17 19:05:00,113.205,113.215,113.2,113.215,398600000.0
2007-12-17 19:06:00,113.215,113.24,113.21,113.235,487099992.0
2007-12-17 19:07:00,113.235,113.27,113.235,113.26,1397299991.0
2007-12-17 19:08:00,113.26,113.29,113.26,113.265,894400000.0
2007-12-17 19:09:00,113.265,113.265,113.26,113.26,967500000.0
2007-12-17 19:10:00,113.2,113.2,113.19,113.19,1261600001.0
2007-12-17 19:11:00,113.24,113.26,113.235,113.25,1261600001.0
2007-12-17 19:12:00,113.25,113.26,113.24,113.25,255700000.0
2007-12-17 19:13:00,113.25,113.25,113.24,113.24,268900000.0
2007-12-17 19:14:00,113.24,113.24,113.215,113.215,437400001.0
2007-12-17 19:15:00,113.215,113.225,113.2,113.2,225200000.0
2007-12-17 19:16:00,113.2,113.21,113.2,113.2,204200000.0
2007-12-17 19:17:00,113.2,113.2,113.185,113.195,340300000.0
2007-12-17 19:18:00,113.195,113.21,113.19,113.195,1013700006.0
2007-12-17 19:19:00,113.195,113.22,113.195,113.22,240500003.0
2007-12-17 19:20:00,113.22,113.225,113.21,113.215,901400006.0
2007-12-17 19:21:00,113.215,113.23,113.215,113.225,500700000.0
2007-12-17 19:22:00,113.225,113.225,113.22,113.22,826100000.0
2007-12-17 19:23:00,113.22,113.225,113.22,113.225,430300001.0
2007-12-17 19:24:00,113.225,113.235,113.225,113.225,733100006.0
2007-12-17 19:25:00,113.23,113.235,113.22,113.225,1348599998.0
2007-12-17 19:26:00,113.23,113.235,113.23,113.235,728400000.0
2007-12-17 19:27:00,113.23,113.235,113.18,113.185,1387600006.0
2007-12-17 19:28:00,113.19,113.235,113.19,113.225,700399997.0
2007-12-17 19:29:00,113.225,113.245,113.225,113.235,1835299997.0
2007-12-17 19:30:00,113.235,113.235,113.22,113.235,1471800014.0
2007-12-17 19:31:00,113.235,113.245,113.235,113.24,229200000.0
2007-12-17 19:32:00,113.24,113.26,113.225,113.255,701999995.0
2007-12-17 19:33:00,113.255,113.275,113.255,113.265,170400000.0
2007-12-17 19:34:00,113.265,113.275,113.265,113.265,209400000.0
2007-12-17 19:35:00,113.265,113.275,113.265,113.27,265300000.0
2007-12-17 19:36:00,113.27,113.275,113.265,113.27,401300000.0
2007-12-17 19:37:00,113.265,113.265,113.225,113.23,1530199986.0
2007-12-17 19:38:00,113.235,113.25,113.225,113.25,1533100011.0
2007-12-17 19:39:00,113.25,113.26,113.25,113.26,303499998.0
2007-12-17 19:40:00,113.255,113.26,113.245,113.245,355100001.0
2007-12-17 19:41:00,113.245,113.26,113.245,113.255,1132299996.0
2007-12-17 19:42:00,113.26,113.26,113.24,113.25,844400001.0
2007-12-17 19:43:00,113.25,113.255,113.25,113.25,978400000.0
2007-12-17 19:44:00,113.25,113.26,113.205,113.21,664700000.0
2007-12-17 19:45:00,113.21,113.215,113.195,113.205,1654200014.0
2007-12-17 19:46:00,113.205,113.21,113.195,113.205,537100001.0
2007-12-17 19:47:00,113.205,113.205,113.19,113.195,1894999999.0
2007-12-17 19:48:00,113.19,113.195,113.175,113.185,1772899998.0
2007-12-17 19:49:00,113.185,113.19,113.18,113.19,226300000.0
2007-12-17 19:50:00,113.19,113.19,113.175,113.19,1248000003.0
2007-12-17 19:51:00,113.185,113.195,113.185,113.19,704099997.0
2007-12-17 19:52:00,113.185,113.195,113.185,113.19,178000000.0
2007-12-17 19:53:00,113.185,113.195,113.17,113.19,1919400000.0
2007-12-17 19:54:00,113.19,113.2,113.18,113.185,1219599998.0
2007-12-17 19:55:00,113.185,113.195,113.18,113.195,1482699983.0
2007-12-17 19:56:00,113.195,113.195,113.19,113.19,1096799965.0
2007-12-17 19:57:00,113.19,113.195,113.19,113.195,714499979.0
2007-12-17 19:58:00,113.195,113.23,113.19,113.225,765500004.0
2007-12-17 19:59:00,113.225,113.235,113.215,113.225,778700007.0
2007-12-17 20:00:00,113.225,113.235,113.225,113.225,902500002.0
2007-12-17 20:01:00,113.225,113.225,113.225,113.225,74650000.0
2007-12-17 20:02:00,113.225,113.23,113.225,113.225,224090000.0
2007-12-17 20:03:00,113.225,113.225,113.21,113.21,405289997.0
2007-12-17 20:04:00,113.21,113.215,113.195,113.195,1017099998.0
2007-12-17 20:05:00,113.195,113.2,113.19,113.195,1348600004.0
2007-12-17 20:06:00,113.17,113.17,113.15,113.15,1200600007.0
2007-12-17 20:07:00,113.16,113.17,113.15,113.16,1200600007.0
2007-12-17 20:08:00,113.17,113.19,113.17,113.185,1200600007.0
2007-12-17 20:09:00,113.185,113.205,113.185,113.195,1325899979.0
2007-12-17 20:10:00,113.195,113.205,113.195,113.2,392200000.0
2007-12-17 20:11:00,113.2,113.205,113.19,113.19,1127200002.0
2007-12-17 20:12:00,113.195,113.205,113.19,113.195,689699991.0
2007-12-17 20:13:00,113.2,113.2,113.16,113.165,1459600018.0
2007-12-17 20:14:00,113.17,113.175,113.165,113.175,932899996.0
2007-12-17 20:15:00,113.175,113.175,113.155,113.155,1371899998.0
2007-12-17 20:16:00,113.155,113.165,113.14,113.15,402499999.0
2007-12-17 20:17:00,113.15,113.165,113.145,113.165,842200002.0
2007-12-17 20:18:00,113.165,113.165,113.135,113.135,434399999.0
2007-12-17 20:19:00,113.135,113.135,113.115,113.125,529399994.0
2007-12-17 20:20:00,113.135,113.175,113.135,113.17,305200000.0
2007-12-17 20:21:00,113.17,113.17,113.15,113.155,338999998.0
2007-12-17 20:22:00,113.155,113.175,113.15,113.17,340000002.0
2007-12-17 20:23:00,113.165,113.18,113.16,113.16,229800000.0
2007-12-17 20:24:00,113.16,113.18,113.15,113.155,253300000.0
2007-12-17 20:25:00,113.15,113.16,113.15,113.155,87800000.0
2007-12-17 20:26:00,113.16,113.16,113.145,113.145,99100000.0
2007-12-17 20:27:00,113.145,113.175,113.145,113.175,225900000.0
2007-12-17 20:28:00,113.175,113.2,113.17,113.18,206399999.0
2007-12-17 20:29:00,113.17,113.185,113.165,113.185,331300001.0
2007-12-17 20:30:00,113.185,113.19,113.18,113.18,32600000.0
2007-12-17 20:31:00,113.185,113.185,113.17,113.185,914500004.0
2007-12-17 20:32:00,113.19,113.2,113.185,113.195,30500000.0
2007-12-17 20:33:00,113.185,113.2,113.185,113.195,551399999.0
2007-12-17 20:34:00,113.195,113.22,113.195,113.195,617200000.0
2007-12-17 20:35:00,113.195,113.215,113.19,113.215,1351899989.0
2007-12-17 20:36:00,113.215,113.225,113.215,113.22,479499998.0
2007-12-17 20:37:00,113.22,113.225,113.21,113.21,653000002.0
2007-12-17 20:38:00,113.21,113.245,113.21,113.225,849500000.0
2007-12-17 20:39:00,113.225,113.225,113.205,113.21,1159100014.0
2007-12-17 20:40:00,113.21,113.22,113.205,113.22,1333899984.0
2007-12-17 20:41:00,113.215,113.22,113.18,113.19,1819500017.0
2007-12-17 20:42:00,113.19,113.19,113.18,113.185,1107299998.0
2007-12-17 20:43:00,113.195,113.225,113.19,113.225,591800000.0
2007-12-17 20:44:00,113.225,113.225,113.215,113.215,394600001.0
2007-12-17 20:45:00,113.215,113.225,113.215,113.225,271200000.0
2007-12-17 20:46:00,113.22,113.225,113.22,113.22,173600000.0
2007-12-17 20:47:00,113.22,113.22,113.19,113.19,612000000.0
2007-12-17 20:48:00,113.19,113.19,113.17,113.175,709400001.0
2007-12-17 20:49:00,113.175,113.185,113.165,113.175,798000006.0
2007-12-17 20:50:00,113.175,113.175,113.17,113.17,772700000.0
2007-12-17 20:51:00,113.17,113.175,113.165,113.165,258700000.0
2007-12-17 20:52:00,113.05,113.05,113.03,113.03,831800010.0
2007-12-17 20:53:00,113.16,113.165,113.15,113.15,831800010.0
2007-12-17 20:54:00,113.15,113.155,113.145,113.15,690499996.0
2007-12-17 20:55:00,113.15,113.16,113.145,113.16,193500000.0
2007-12-17 20:56:00,113.16,113.19,113.155,113.18,431099997.0
2007-12-17 20:57:00,113.185,113.19,113.155,113.185,359800000.0
2007-12-17 20:58:00,113.185,113.185,113.16,113.16,80100000.0
2007-12-17 20:59:00,113.17,113.17,113.14,113.14,97100000.0
2007-12-17 21:00:00,113.145,113.16,113.135,113.155,581699997.0
2007-12-17 21:01:00,113.155,113.17,113.15,113.17,315299995.0
2007-12-17 21:02:00,113.17,113.19,113.16,113.18,298800001.0
2007-12-17 21:03:00,113.185,113.195,113.17,113.17,802600007.0
2007-12-17 21:04:00,113.17,113.185,113.16,113.175,801000007.0
2007-12-17 21:05:00,113.185,113.195,113.18,113.19,302600000.0
2007-12-17 21:06:00,113.19,113.195,113.165,113.165,553299999.0
2007-12-17 21:07:00,113.165,113.175,113.165,113.165,425400000.0
2007-12-17 21:08:00,113.17,113.175,113.17,113.175,177300000.0
2007-12-17 21:09:00,113.175,113.175,113.125,113.135,789499999.0
2007-12-17 21:10:00,113.135,113.145,113.125,113.14,90900000.0
2007-12-17 21:11:00,113.14,113.14,113.115,113.12,573499993.0
2007-12-17 21:12:00,113.12,113.125,113.12,113.12,331100000.0
2007-12-17 21:13:00,113.12,113.12,113.085,113.085,572000000.0
2007-12-17 21:14:00,113.085,113.085,113.065,113.07,1551800006.0
2007-12-17 21:15:00,113.065,113.085,113.065,113.075,2014699972.0
2007-12-17 21:16:00,113.07,113.075,113.065,113.065,1003100002.0
2007-12-17 21:17:00,113.07,113.07,113.055,113.055,1072199991.0
2007-12-17 21:18:00,113.02,113.03,113.02,113.02,397300000.0
2007-12-17 21:19:00,113.035,113.04,112.995,113.01,397300000.0
2007-12-17 21:20:00,113.0,113.04,112.99,113.035,864900005.0
2007-12-17 21:21:00,113.035,113.04,113.02,113.04,715300000.0
2007-12-17 21:22:00,113.04,113.04,113.02,113.035,199600000.0
2007-12-17 21:23:00,113.035,113.05,113.035,113.045,75700000.0
2007-12-17 21:24:00,113.045,113.05,113.035,113.035,612800000.0
2007-12-17 21:25:00,113.035,113.06,113.035,113.05,164750000.0
2007-12-17 21:26:00,113.05,113.1,113.045,113.085,444099999.0
2007-12-17 21:27:00,113.09,113.095,113.07,113.08,247399999.0
2007-12-17 21:28:00,113.08,113.095,113.08,113.08,432000000.0
2007-12-17 21:29:00,113.08,113.095,113.06,113.06,241700000.0
2007-12-17 21:30:00,113.06,113.135,113.06,113.13,392600001.0
2007-12-17 21:31:00,113.13,113.155,113.13,113.145,374800001.0
2007-12-17 21:32:00,113.145,113.145,113.13,113.135,1378899998.0
2007-12-17 21:33:00,113.135,113.135,113.075,113.075,1141500001.0
2007-12-17 21:34:00,113.075,113.09,113.07,113.085,303500002.0
2007-12-17 21:35:00,113.085,113.105,113.085,113.095,135900000.0
2007-12-17 21:36:00,113.095,113.1,113.085,113.09,788800001.0
2007-12-17 21:37:00,113.09,113.095,113.055,113.055,788600000.0
2007-12-17 21:38:00,113.055,113.06,113.035,113.035,885200000.0
2007-12-17 21:39:00,113.035,113.045,113.035,113.035,846299999.0
2007-12-17 21:40:00,113.035,113.045,113.025,113.045,812300001.0
2007-12-17 21:41:00,113.045,113.07,113.045,113.045,1696699983.0
2007-12-17 21:42:00,113.05,113.05,113.045,113.045,879800006.0
2007-12-17 21:43:00,113.045,113.055,113.04,113.055,852800004.0
2007-12-17 21:44:00,113.055,113.055,113.025,113.035,665900000.0
2007-12-17 21:45:00,113.035,113.035,113.03,113.035,124200000.0
2007-12-17 21:46:00,113.035,113.055,113.035,113.055,434300000.0
2007-12-17 21:47:00,113.055,113.06,113.055,113.06,17400000.0
2007-12-17 21:48:00,113.06,113.07,113.06,113.065,145200000.0
2007-12-17 21:49:00,113.065,113.065,113.06,113.06,238200000.0
2007-12-17 21:50:00,113.06,113.085,113.055,113.065,720300000.0
2007-12-17 21:51:00,113.07,113.08,113.055,113.07,645900001.0
2007-12-17 21:52:00,113.065,113.065,113.045,113.045,379000000.0
2007-12-17 21:53:00,113.045,113.045,113.015,113.035,213800000.0
2007-12-17 21:54:00,113.035,113.035,113.025,113.03,112400000.0
2007-12-17 21:55:00,113.03,113.05,113.025,113.035,351900001.0
2007-12-17 21:56:00,113.035,113.035,113.02,113.03,105800000.0
2007-12-17 21:57:00,113.03,113.045,113.03,113.04,81600000.0
2007-12-17 21:58:00,113.04,113.045,113.03,113.03,177000000.0
2007-12-17 21:59:00,113.03,113.035,113.01,113.03,546999996.0
2007-12-17 22:00:00,113.03,113.045,113.02,113.02,139500000.0
2007-12-17 22:01:00,113.02,113.025,113.015,113.025,487199998.0
2007-12-17 22:02:00,113.025,113.025,113.015,113.02,114899999.0
2007-12-17 22:03:00,113.025,113.03,113.01,113.025,1603499979.0
2007-12-17 22:04:00,113.025,113.025,113.01,113.01,188100000.0
2007-12-17 22:05:00,113.01,113.02,113.0,113.01,166299999.0
2007-12-17 22:06:00,113.01,113.02,112.995,113.02,217400001.0
2007-12-17 22:07:00,113.02,113.03,113.01,113.015,166200000.0
2007-12-17 22:08:00,113.015,113.015,113.0,113.005,82700000.0
2007-12-17 22:09:00,113.005,113.02,113.005,113.01,268400000.0
2007-12-17 22:10:00,113.005,113.02,113.0,113.01,272300001.0
2007-12-17 22:11:00,113.01,113.02,113.005,113.01,277800001.0
2007-12-17 22:12:00,113.015,113.025,113.0,113.015,1080200005.0
2007-12-17 22:13:00,113.015,113.015,113.0,113.0,473600000.0
2007-12-17 22:14:00,113.005,113.02,112.995,113.02,825899998.0
2007-12-17 22:15:00,113.015,113.015,113.005,113.005,828000000.0
2007-12-17 22:16:00,113.005,113.03,113.0,113.01,635799997.0
2007-12-17 22:17:00,113.015,113.03,113.01,113.025,325799997.0
2007-12-17 22:18:00,113.025,113.035,113.02,113.025,127300000.0
2007-12-17 22:19:00,113.025,113.025,113.005,113.01,432000002.0
2007-12-17 22:20:00,113.01,113.015,113.005,113.01,226100001.0
2007-12-17 22:21:00,113.01,113.01,112.985,112.985,302399999.0
2007-12-17 22:22:00,112.985,112.985,112.965,112.97,633999999.0
2007-12-17 22:23:00,112.965,112.995,112.955,112.97,1110699999.0
2007-12-17 22:24:00,112.97,112.975,112.96,112.975,221100000.0
2007-12-17 22:25:00,112.975,112.975,112.965,112.975,146800000.0
2007-12-17 22:26:00,112.975,112.975,112.955,112.96,105600000.0
2007-12-17 22:27:00,112.96,112.965,112.94,112.965,102800001.0
2007-12-17 22:28:00,112.96,112.98,112.96,112.97,693299999.0
2007-12-17 22:29:00,112.965,112.98,112.94,112.955,392400001.0
2007-12-17 22:30:00,112.955,112.965,112.93,112.945,757699997.0
2007-12-17 22:31:00,112.945,112.955,112.94,112.95,330200000.0
2007-12-17 22:32:00,112.955,112.955,112.945,112.955,206300000.0
2007-12-17 22:33:00,112.955,112.97,112.955,112.965,543400000.0
2007-12-17 22:34:00,112.965,112.975,112.955,112.965,601399992.0
2007-12-17 22:35:00,112.965,112.995,112.945,112.995,301500001.0
2007-12-17 22:36:00,112.995,113.04,112.995,113.04,241000000.0
2007-12-17 22:37:00,113.04,113.04,113.01,113.025,149600000.0
2007-12-17 22:38:00,113.025,113.075,113.025,113.045,824399999.0
2007-12-17 22:39:00,113.045,113.055,113.035,113.05,243000000.0
2007-12-17 22:40:00,113.05,113.06,113.05,113.055,288000000.0
2007-12-17 22:41:00,113.055,113.06,113.05,113.055,516400000.0
2007-12-17 22:42:00,113.055,113.06,113.025,113.025,657000000.0
2007-12-17 22:43:00,113.025,113.035,113.025,113.03,692800000.0
2007-12-17 22:44:00,113.03,113.065,113.025,113.06,685399993.0
2007-12-17 22:45:00,113.06,113.06,113.025,113.04,553199996.0
2007-12-17 22:46:00,113.04,113.04,113.02,113.02,69800000.0
2007-12-17 22:47:00,113.02,113.02,112.99,113.005,764900000.0
2007-12-17 22:48:00,113.01,113.02,112.985,112.99,405599996.0
2007-12-17 22:49:00,112.99,113.0,112.98,112.985,240299999.0
2007-12-17 22:50:00,112.985,112.985,112.955,112.955,745300005.0
2007-12-17 22:51:00,112.955,112.975,112.955,112.965,336000000.0
2007-12-17 22:52:00,112.965,113.005,112.965,112.975,553500000.0
2007-12-17 22:53:00,112.975,113.01,112.955,112.985,1430800009.0
2007-12-17 22:54:00,112.98,112.985,112.96,112.965,114700001.0
2007-12-17 22:55:00,112.96,112.97,112.945,112.945,371800000.0
2007-12-17 22:56:00,112.945,112.955,112.94,112.95,125900000.0
2007-12-17 22:57:00,112.95,112.955,112.915,112.95,854299990.0
2007-12-17 22:58:00,112.95,112.955,112.91,112.92,440300000.0
2007-12-17 22:59:00,112.92,112.935,112.905,112.93,719000001.0
2007-12-17 23:00:00,112.93,112.955,112.93,112.935,93300000.0
2007-12-17 23:01:00,112.935,112.96,112.92,112.945,118500000.0
2007-12-17 23:02:00,112.95,112.96,112.935,112.935,155300000.0
2007-12-17 23:03:00,112.935,112.935,112.905,112.915,655700006.0
2007-12-17 23:04:00,112.915,112.925,112.905,112.925,475300006.0
2007-12-17 23:05:00,112.925,112.925,112.89,112.905,586400000.0
2007-12-17 23:06:00,112.905,112.91,112.89,112.89,392500002.0
2007-12-17 23:07:00,112.895,112.9,112.89,112.9,110400000.0
2007-12-17 23:08:00,112.9,112.91,112.89,112.895,446900001.0
2007-12-17 23:09:00,112.89,112.895,112.89,112.895,185900000.0
2007-12-17 23:10:00,112.89,112.905,112.89,112.895,136000002.0
2007-12-17 23:11:00,112.9,112.915,112.895,112.91,268499997.0
2007-12-17 23:12:00,112.91,112.91,112.9,112.905,211500002.0
2007-12-17 23:13:00,112.91,112.91,112.855,112.86,440999998.0
2007-12-17 23:14:00,112.855,112.87,112.845,112.845,743199998.0
2007-12-17 23:15:00,112.85,112.86,112.85,112.85,456200001.0
2007-12-17 23:16:00,112.85,112.88,112.85,112.88,350799997.0
2007-12-17 23:17:00,112.88,112.88,112.87,112.875,329100002.0
2007-12-17 23:18:00,112.865,112.875,112.825,112.845,447900006.0
2007-12-17 23:19:00,112.845,112.85,112.83,112.845,350100000.0
2007-12-17 23:20:00,112.85,112.865,112.835,112.865,283200000.0
2007-12-17 23:21:00,112.865,112.895,112.86,112.895,113200000.0
2007-12-17 23:22:00,112.895,112.905,112.895,112.9,165500000.0
2007-12-17 23:23:00,112.905,112.94,112.895,112.925,481200007.0
2007-12-17 23:24:00,112.925,112.93,112.915,112.925,256200002.0
2007-12-17 23:25:00,112.925,112.93,112.925,112.93,99600000.0
2007-12-17 23:26:00,112.93,112.95,112.92,112.94,366299999.0
2007-12-17 23:27:00,112.945,112.945,112.93,112.93,34800000.0
2007-12-17 23:28:00,112.935,112.935,112.9,112.93,527399998.0
2007-12-17 23:29:00,112.93,112.95,112.93,112.95,88200000.0
2007-12-17 23:30:00,112.95,112.95,112.925,112.93,145200000.0
2007-12-17 23:31:00,112.93,112.935,112.92,112.925,99200000.0
2007-12-17 23:32:00,112.93,112.93,112.92,112.92,17000000.0
2007-12-17 23:33:00,112.925,112.93,112.915,112.92,146000000.0
2007-12-17 23:34:00,112.93,112.93,112.93,112.93,38500000.0
2007-12-17 23:35:00,112.93,112.94,112.93,112.94,59600000.0
2007-12-17 23:36:00,112.94,112.945,112.93,112.935,434000000.0
2007-12-17 23:37:00,112.935,112.94,112.925,112.93,253500000.0
2007-12-17 23:38:00,112.925,112.94,112.925,112.94,71400000.0
2007-12-17 23:39:00,112.935,112.945,112.93,112.945,163000000.0
2007-12-17 23:40:00,112.945,112.945,112.935,112.935,176200000.0
2007-12-17 23:41:00,112.94,112.94,112.93,112.93,26800000.0
2007-12-17 23:42:00,112.925,112.965,112.925,112.96,168800000.0
2007-12-17 23:43:00,112.96,112.965,112.955,112.96,32500000.0
2007-12-17 23:44:00,112.96,112.96,112.945,112.96,185600002.0
2007-12-17 23:45:00,112.96,112.96,112.95,112.95,291099997.0
2007-12-17 23:46:00,112.955,112.955,112.925,112.945,245800002.0
2007-12-17 23:47:00,112.945,112.945,112.93,112.945,24600000.0
2007-12-17 23:48:00,112.94,112.945,112.935,112.945,50500000.0
2007-12-17 23:49:00,112.95,112.95,112.945,112.945,2700000.0
2007-12-17 23:50:00,112.945,112.945,112.92,112.92,200650000.0
2007-12-17 23:51:00,112.915,112.92,112.91,112.915,539499999.0
2007-12-17 23:52:00,112.91,112.94,112.91,112.93,910100010.0
2007-12-17 23:53:00,112.925,112.93,112.925,112.93,67500000.0
2007-12-17 23:54:00,112.925,112.93,112.92,112.93,235699995.0
2007-12-17 23:55:00,112.93,112.93,112.92,112.92,643099998.0
2007-12-17 23:56:00,112.92,112.93,112.92,112.93,199199999.0
2007-12-17 23:57:00,112.93,112.94,112.93,112.93,79999999.0
2007-12-17 23:58:00,112.93,112.93,112.93,112.93,12000000.0
2007-12-17 23:59:00,112.93,112.94,112.93,112.93,84800000.0
2007-12-18 00:00:00,112.92,112.94,112.92,112.94,168000000.0
2007-12-18 00:01:00,112.94,112.95,112.93,112.93,256000000.0
2007-12-18 00:02:00,112.93,112.93,112.93,112.93,112000000.0
2007-12-18 00:03:00,112.93,112.94,112.93,112.94,68000000.0
2007-12-18 00:04:00,112.94,112.94,112.93,112.93,380000000.0
2007-12-18 00:05:00,112.93,112.95,112.93,112.95,1015000005.0
2007-12-18 00:06:00,112.95,112.96,112.95,112.96,716000000.0
2007-12-18 00:07:00,112.96,112.96,112.94,112.96,545000001.0
2007-12-18 00:08:00,112.96,112.97,112.95,112.97,472199997.0
2007-12-18 00:09:00,112.97,112.98,112.97,112.98,857599985.0
2007-12-18 00:10:00,112.98,112.98,112.96,112.96,608000000.0
2007-12-18 00:11:00,112.96,112.97,112.94,112.94,522400000.0
2007-12-18 00:12:00,112.95,112.95,112.93,112.93,587100001.0
2007-12-18 00:13:00,112.93,112.93,112.91,112.92,1009500000.0
2007-12-18 00:14:00,112.92,112.93,112.92,112.92,1132800001.0
2007-12-18 00:15:00,112.92,112.92,112.91,112.92,225399994.0
2007-12-18 00:16:00,112.9,112.92,112.9,112.9,483800000.0
2007-12-18 00:17:00,112.9,112.9,112.89,112.89,626900000.0
2007-12-18 00:18:00,112.89,112.89,112.86,112.88,509800001.0
2007-12-18 00:19:00,112.875,112.88,112.87,112.88,302299997.0
2007-12-18 00:20:00,112.88,112.88,112.87,112.87,111300000.0
2007-12-18 00:21:00,112.87,112.88,112.86,112.87,365800004.0
2007-12-18 00:22:00,112.87,112.88,112.855,112.86,263399997.0
2007-12-18 00:23:00,112.86,112.87,112.85,112.86,242100000.0
2007-12-18 00:24:00,112.86,112.87,112.85,112.85,373800009.0
2007-12-18 00:25:00,112.85,112.86,112.845,112.855,932900015.0
2007-12-18 00:26:00,112.85,112.86,112.83,112.85,388500003.0
2007-12-18 00:27:00,112.85,112.86,112.85,112.86,604100009.0
2007-12-18 00:28:00,112.86,112.86,112.86,112.86,6300000.0
2007-12-18 00:29:00,112.86,112.86,112.86,112.86,500000.0
2007-12-18 00:30:00,112.86,112.87,112.86,112.86,403600000.0
2007-12-18 00:31:00,112.86,112.86,112.84,112.85,234300000.0
2007-12-18 00:32:00,112.85,112.87,112.845,112.87,377500002.0
2007-12-18 00:33:00,112.87,112.87,112.855,112.86,152600000.0
2007-12-18 00:34:00,112.86,112.86,112.86,112.86,63000000.0
2007-12-18 00:35:00,112.855,112.87,112.855,112.87,852200008.0
2007-12-18 00:36:00,112.87,112.87,112.855,112.855,231000001.0
2007-12-18 00:37:00,112.86,112.86,112.86,112.86,181699999.0
2007-12-18 00:38:00,112.855,112.86,112.855,112.86,335100000.0
2007-12-18 00:39:00,112.86,112.86,112.85,112.86,34200000.0
2007-12-18 00:40:00,112.86,112.88,112.855,112.88,284400008.0
2007-12-18 00:41:00,112.88,112.9,112.87,112.895,348099996.0
2007-12-18 00:42:00,112.9,112.9,112.895,112.895,39900001.0
2007-12-18 00:43:00,112.895,112.91,112.895,112.91,36500000.0
2007-12-18 00:44:00,112.91,112.91,112.9,112.9,152900000.0
2007-12-18 00:45:00,112.9,112.9,112.89,112.9,191199999.0
2007-12-18 00:46:00,112.9,112.9,112.895,112.9,420099998.0
2007-12-18 00:47:00,112.9,112.9,112.9,112.9,30600000.0
2007-12-18 00:48:00,112.9,112.9,112.895,112.9,8000000.0
2007-12-18 00:49:00,112.9,112.9,112.9,112.9,85800000.0
2007-12-18 00:50:00,112.9,112.9,112.885,112.89,357900004.0
2007-12-18 00:51:00,112.89,112.895,112.885,112.885,233599999.0
2007-12-18 00:52:00,112.89,112.89,112.885,112.89,51500000.0
2007-12-18 00:53:00,112.89,112.89,112.88,112.88,91799998.0
2007-12-18 00:54:00,112.88,112.885,112.88,112.885,18400000.0
2007-12-18 00:55:00,112.885,112.885,112.885,112.885,1000000.0
2007-12-18 00:56:00,112.88,112.89,112.88,112.89,6500000.0
2007-12-18 00:57:00,112.88,112.89,112.87,112.87,72100000.0
2007-12-18 00:58:00,112.87,112.875,112.855,112.855,138600000.0
2007-12-18 00:59:00,112.855,112.855,112.845,112.855,91900000.0
2007-12-18 01:00:00,112.855,112.89,112.855,112.88,130100000.0
2007-12-18 01:01:00,112.875,112.89,112.87,112.87,298900001.0
2007-12-18 01:02:00,112.86,112.88,112.86,112.88,111499998.0
2007-12-18 01:03:00,112.88,112.88,112.87,112.87,47500000.0
2007-12-18 01:04:00,112.875,112.875,112.86,112.87,34000000.0
2007-12-18 01:05:00,112.88,112.89,112.88,112.89,5300000.0
2007-12-18 01:06:00,112.89,112.89,112.88,112.885,39400000.0
2007-12-18 01:07:00,112.885,112.885,112.87,112.88,16500000.0
2007-12-18 01:08:00,112.875,112.88,112.84,112.84,250500000.0
2007-12-18 01:09:00,112.84,112.845,112.83,112.835,48900000.0
2007-12-18 01:10:00,112.835,112.85,112.83,112.83,84400000.0
2007-12-18 01:11:00,112.83,112.855,112.83,112.845,176000000.0
2007-12-18 01:12:00,112.845,112.85,112.83,112.83,102500000.0
2007-12-18 01:13:00,112.83,112.84,112.83,112.835,5400000.0
2007-12-18 01:14:00,112.84,112.84,112.83,112.835,45600000.0
2007-12-18 01:15:00,112.835,112.845,112.83,112.845,103900000.0
2007-12-18 01:16:00,112.845,112.85,112.835,112.835,268400000.0
2007-12-18 01:17:00,112.84,112.84,112.83,112.84,122799999.0
2007-12-18 01:18:00,112.84,112.85,112.83,112.83,94200000.0
2007-12-18 01:19:00,112.83,112.83,112.825,112.83,63000000.0
2007-12-18 01:20:00,112.83,112.83,112.83,112.83,19600000.0
2007-12-18 01:21:00,112.83,112.835,112.82,112.83,85400000.0
2007-12-18 01:22:00,112.83,112.835,112.83,112.835,66400000.0
2007-12-18 01:23:00,112.83,112.84,112.825,112.825,107200000.0
2007-12-18 01:24:00,112.83,112.83,112.785,112.79,130350000.0
2007-12-18 01:25:00,112.79,112.79,112.765,112.775,463598000.0
2007-12-18 01:26:00,112.77,112.78,112.765,112.77,532400000.0
2007-12-18 01:27:00,112.77,112.78,112.765,112.78,232300000.0
2007-12-18 01:28:00,112.775,112.81,112.775,112.8,307199999.0
2007-12-18 01:29:00,112.795,112.805,112.775,112.795,491600002.0
2007-12-18 01:30:00,112.795,112.8,112.79,112.79,175000000.0
2007-12-18 01:31:00,112.79,112.79,112.77,112.77,148900000.0
2007-12-18 01:32:00,112.775,112.785,112.765,112.765,1171799998.0
2007-12-18 01:33:00,112.765,112.775,112.76,112.765,442700000.0
2007-12-18 01:34:00,112.765,112.775,112.76,112.77,157100000.0
2007-12-18 01:35:00,112.77,112.78,112.76,112.78,363700002.0
2007-12-18 01:36:00,112.78,112.8,112.765,112.77,518600008.0
2007-12-18 01:37:00,112.765,112.78,112.755,112.78,281300001.0
2007-12-18 01:38:00,112.775,112.775,112.765,112.775,340200001.0
2007-12-18 01:39:00,112.77,112.775,112.755,112.76,373199998.0
2007-12-18 01:40:00,112.755,112.76,112.745,112.755,402400001.0
2007-12-18 01:41:00,112.755,112.76,112.75,112.75,222800000.0
2007-12-18 01:42:00,112.755,112.76,112.74,112.755,297100000.0
2007-12-18 01:43:00,112.76,112.765,112.755,112.765,73300000.0
2007-12-18 01:44:00,112.76,112.805,112.755,112.805,797800003.0
2007-12-18 01:45:00,112.805,112.83,112.79,112.805,415499998.0
2007-12-18 01:46:00,112.81,112.84,112.81,112.835,281200001.0
2007-12-18 01:47:00,112.835,112.845,112.835,112.835,74700000.0
2007-12-18 01:48:00,112.84,112.91,112.835,112.875,219500000.0
2007-12-18 01:49:00,112.875,112.89,112.86,112.89,433600000.0
2007-12-18 01:50:00,112.89,112.9,112.87,112.87,532100001.0
2007-12-18 01:51:00,112.87,112.88,112.855,112.855,244500001.0
2007-12-18 01:52:00,112.86,112.86,112.85,112.85,35800000.0
2007-12-18 01:53:00,112.845,112.87,112.845,112.855,344200001.0
2007-12-18 01:54:00,112.855,112.895,112.855,112.875,311200000.0
2007-12-18 01:55:00,112.875,112.89,112.875,112.875,117000000.0
2007-12-18 01:56:00,112.88,112.88,112.875,112.88,59300000.0
2007-12-18 01:57:00,112.88,112.88,112.845,112.85,459500001.0
2007-12-18 01:58:00,112.85,112.855,112.84,112.845,81500000.0
2007-12-18 01:59:00,112.845,112.855,112.84,112.855,146200000.0
2007-12-18 02:00:00,112.855,112.87,112.85,112.87,267800000.0
2007-12-18 02:01:00,112.87,112.89,112.87,112.89,211200000.0
2007-12-18 02:02:00,112.89,112.89,112.875,112.875,74100000.0
2007-12-18 02:03:00,112.875,112.88,112.87,112.875,196199999.0
2007-12-18 02:04:00,112.88,112.885,112.865,112.865,119300000.0
2007-12-18 02:05:00,112.865,112.89,112.865,112.88,568100007.0
2007-12-18 02:06:00,112.88,112.89,112.88,112.88,101900000.0
2007-12-18 02:07:00,112.88,112.885,112.875,112.88,348899999.0
2007-12-18 02:08:00,112.88,112.905,112.88,112.895,206300000.0
2007-12-18 02:09:00,112.9,112.905,112.885,112.895,427400000.0
2007-12-18 02:10:00,112.9,112.91,112.895,112.91,222800001.0
2007-12-18 02:11:00,112.9,112.94,112.9,112.92,315199999.0
2007-12-18 02:12:00,112.915,112.925,112.905,112.925,498300001.0
2007-12-18 02:13:00,112.92,112.93,112.91,112.92,183800000.0
2007-12-18 02:14:00,112.915,112.925,112.91,112.92,161400000.0
2007-12-18 02:15:00,112.92,112.93,112.915,112.925,82000000.0
2007-12-18 02:16:00,112.925,112.925,112.92,112.92,6600000.0
2007-12-18 02:17:00,112.92,112.93,112.91,112.92,184620000.0
2007-12-18 02:18:00,112.92,112.925,112.895,112.925,500200002.0
2007-12-18 02:19:00,112.925,112.94,112.925,112.94,46670000.0
2007-12-18 02:20:00,112.94,112.94,112.93,112.93,151699999.0
2007-12-18 02:21:00,112.935,112.945,112.915,112.925,419199999.0
2007-12-18 02:22:00,112.93,112.93,112.9,112.9,253800000.0
2007-12-18 02:23:00,112.905,112.91,112.885,112.895,673429999.0
2007-12-18 02:24:00,112.895,112.91,112.89,112.89,348500004.0
2007-12-18 02:25:00,112.89,112.915,112.89,112.91,198640001.0
2007-12-18 02:26:00,112.905,112.915,112.89,112.9,130099999.0
2007-12-18 02:27:00,112.9,112.925,112.9,112.915,180199998.0
2007-12-18 02:28:00,112.915,112.935,112.915,112.925,68590000.0
2007-12-18 02:29:00,112.925,112.93,112.925,112.93,53400000.0
2007-12-18 02:30:00,112.93,112.94,112.92,112.925,222000000.0
2007-12-18 02:31:00,112.935,112.96,112.935,112.96,492000000.0
2007-12-18 02:32:00,112.96,112.975,112.925,112.975,334800000.0
2007-12-18 02:33:00,112.975,112.975,112.96,112.97,140400000.0
2007-12-18 02:34:00,112.97,112.975,112.925,112.97,540900000.0
2007-12-18 02:35:00,112.97,113.0,112.96,112.96,301100000.0
2007-12-18 02:36:00,112.96,112.97,112.94,112.945,218300000.0
2007-12-18 02:37:00,112.945,112.96,112.94,112.945,114900000.0
2007-12-18 02:38:00,112.945,112.96,112.94,112.96,115700000.0
2007-12-18 02:39:00,112.96,112.965,112.945,112.945,27800000.0
2007-12-18 02:40:00,112.95,112.97,112.94,112.965,396800000.0
2007-12-18 02:41:00,112.965,112.98,112.96,112.965,286300000.0
2007-12-18 02:42:00,112.965,112.965,112.96,112.96,33800000.0
2007-12-18 02:43:00,112.96,112.96,112.935,112.945,116000000.0
2007-12-18 02:44:00,112.945,112.955,112.935,112.955,196400000.0
2007-12-18 02:45:00,112.955,112.97,112.945,112.96,239600000.0
2007-12-18 02:46:00,112.96,112.975,112.955,112.96,574099999.0
2007-12-18 02:47:00,112.96,112.96,112.94,112.94,326900000.0
2007-12-18 02:48:00,112.945,112.955,112.945,112.945,110600000.0
2007-12-18 02:49:00,112.945,112.955,112.945,112.955,91700000.0
2007-12-18 02:50:00,112.95,112.965,112.95,112.965,207300000.0
2007-12-18 02:51:00,112.97,112.99,112.965,112.99,617500000.0
2007-12-18 02:52:00,112.99,113.0,112.975,112.985,401200000.0
2007-12-18 02:53:00,113.0,113.0,112.965,112.965,574500000.0
2007-12-18 02:54:00,112.965,113.0,112.955,112.99,569200001.0
2007-12-18 02:55:00,112.99,112.99,112.965,112.97,334120000.0
2007-12-18 02:56:00,112.965,112.98,112.955,112.975,391000000.0
2007-12-18 02:57:00,112.975,112.99,112.975,112.99,72700000.0
2007-12-18 02:58:00,112.99,112.99,112.955,112.97,752999994.0
2007-12-18 02:59:00,112.97,112.99,112.97,112.98,144900000.0
2007-12-18 03:00:00,112.98,112.99,112.965,112.98,530400000.0
2007-12-18 03:01:00,112.98,112.99,112.97,112.97,484199999.0
2007-12-18 03:02:00,112.97,112.97,112.95,112.95,535300000.0
2007-12-18 03:03:00,112.95,112.95,112.915,112.92,547700000.0
2007-12-18 03:04:00,112.915,112.95,112.915,112.945,696000001.0
2007-12-18 03:05:00,112.945,112.95,112.93,112.94,316400000.0
2007-12-18 03:06:00,112.94,112.96,112.94,112.94,454000000.0
2007-12-18 03:07:00,112.94,112.945,112.935,112.94,216000000.0
2007-12-18 03:08:00,112.94,112.98,112.94,112.97,220800000.0
2007-12-18 03:09:00,112.98,112.98,112.965,112.97,406099996.0
2007-12-18 03:10:00,112.97,112.98,112.96,112.97,249500000.0
2007-12-18 03:11:00,112.97,112.97,112.96,112.96,183500000.0
2007-12-18 03:12:00,112.96,112.965,112.955,112.955,541000000.0
2007-12-18 03:13:00,112.96,112.96,112.945,112.955,534199997.0
2007-12-18 03:14:00,112.96,112.96,112.945,112.955,322600000.0
2007-12-18 03:15:00,112.955,112.96,112.945,112.95,624400000.0
2007-12-18 03:16:00,112.95,112.965,112.945,112.965,125700000.0
2007-12-18 03:17:00,112.955,112.975,112.955,112.975,328000000.0
2007-12-18 03:18:00,112.975,113.05,112.97,113.04,201050001.0
2007-12-18 03:19:00,113.05,113.05,112.99,113.0,332800000.0
2007-12-18 03:20:00,113.0,113.05,113.0,113.05,332400000.0
2007-12-18 03:21:00,113.05,113.05,113.03,113.04,893900000.0
2007-12-18 03:22:00,113.04,113.05,113.02,113.05,1210500001.0
2007-12-18 03:23:00,113.05,113.05,113.02,113.02,729000004.0
2007-12-18 03:24:00,113.02,113.03,113.0,113.03,576100001.0
2007-12-18 03:25:00,113.03,113.04,113.015,113.025,562600001.0
2007-12-18 03:26:00,113.025,113.06,113.025,113.06,397500000.0
2007-12-18 03:27:00,113.06,113.09,113.06,113.07,772800001.0
2007-12-18 03:28:00,113.07,113.075,113.055,113.055,133550000.0
2007-12-18 03:29:00,113.06,113.06,113.035,113.035,534700001.0
2007-12-18 03:30:00,113.05,113.06,113.04,113.055,539900001.0
2007-12-18 03:31:00,113.055,113.06,113.025,113.03,1000499996.0
2007-12-18 03:32:00,113.025,113.03,113.025,113.03,199100000.0
2007-12-18 03:33:00,113.03,113.03,113.005,113.02,559700000.0
2007-12-18 03:34:00,113.015,113.02,113.01,113.02,460900000.0
2007-12-18 03:35:00,113.02,113.03,113.02,113.025,112100000.0
2007-12-18 03:36:00,113.025,113.03,113.02,113.03,296500000.0
2007-12-18 03:37:00,113.03,113.04,113.025,113.03,383400002.0
2007-12-18 03:38:00,113.03,113.04,113.015,113.015,281099998.0
2007-12-18 03:39:00,113.015,113.04,113.015,113.03,994899998.0
2007-12-18 03:40:00,113.03,113.04,113.02,113.03,708100000.0
2007-12-18 03:41:00,113.035,113.035,113.015,113.02,756499994.0
2007-12-18 03:42:00,113.02,113.04,113.015,113.04,137100000.0
2007-12-18 03:43:00,113.04,113.04,113.035,113.035,63400000.0
2007-12-18 03:44:00,113.035,113.04,113.03,113.035,446400005.0
2007-12-18 03:45:00,113.03,113.04,113.03,113.03,388100000.0
2007-12-18 03:46:00,113.03,113.06,113.03,113.06,179900000.0
2007-12-18 03:47:00,113.06,113.07,113.055,113.06,284300001.0
2007-12-18 03:48:00,113.06,113.06,113.05,113.05,113700000.0
2007-12-18 03:49:00,113.05,113.06,113.045,113.045,324000000.0
2007-12-18 03:50:00,113.045,113.05,113.035,113.045,556799998.0
2007-12-18 03:51:00,113.045,113.05,113.04,113.05,47900000.0
2007-12-18 03:52:00,113.05,113.05,113.03,113.04,379400001.0
2007-12-18 03:53:00,113.04,113.045,113.03,113.035,625700000.0
2007-12-18 03:54:00,113.035,113.05,113.025,113.05,857700000.0
2007-12-18 03:55:00,113.05,113.06,113.03,113.05,1105399992.0
2007-12-18 03:56:00,113.05,113.11,113.05,113.1,623499996.0
2007-12-18 03:57:00,113.1,113.125,113.075,113.09,843299999.0
2007-12-18 03:58:00,113.085,113.09,113.075,113.085,279199999.0
2007-12-18 03:59:00,113.09,113.09,113.075,113.085,686000001.0
2007-12-18 04:00:00,113.085,113.105,113.08,113.1,121100000.0
2007-12-18 04:01:00,113.095,113.095,113.08,113.095,246300000.0
2007-12-18 04:02:00,113.095,113.105,113.09,113.095,174400000.0
2007-12-18 04:03:00,113.095,113.1,113.09,113.09,204400000.0
2007-12-18 04:04:00,113.09,113.095,113.08,113.095,276800000.0
2007-12-18 04:05:00,113.095,113.1,113.09,113.1,99500000.0
2007-12-18 04:06:00,113.1,113.105,113.085,113.085,221300000.0
2007-12-18 04:07:00,113.085,113.09,113.08,113.08,174000000.0
2007-12-18 04:08:00,113.08,113.09,113.08,113.09,10940000.0
2007-12-18 04:09:00,113.09,113.09,113.08,113.085,63940000.0
2007-12-18 04:10:00,113.085,113.09,113.085,113.09,18870000.0
2007-12-18 04:11:00,113.09,113.09,113.07,113.085,99930000.0
2007-12-18 04:12:00,113.085,113.085,113.065,113.075,334700000.0
2007-12-18 04:13:00,113.075,113.08,113.06,113.07,189100001.0
2007-12-18 04:14:00,113.07,113.07,113.06,113.07,93100000.0
2007-12-18 04:15:00,113.07,113.075,113.07,113.07,8600000.0
2007-12-18 04:16:00,113.07,113.08,113.07,113.08,5800000.0
2007-12-18 04:17:00,113.08,113.08,113.075,113.08,3600000.0
2007-12-18 04:18:00,113.08,113.09,113.08,113.085,36100000.0
2007-12-18 04:19:00,113.085,113.09,113.065,113.07,129300000.0
2007-12-18 04:20:00,113.07,113.08,113.07,113.075,87000000.0
2007-12-18 04:21:00,113.07,113.075,113.055,113.07,236300000.0
2007-12-18 04:22:00,113.065,113.085,113.06,113.085,92300000.0
2007-12-18 04:23:00,113.08,113.105,113.08,113.1,88100000.0
2007-12-18 04:24:00,113.1,113.1,113.075,113.08,196700000.0
2007-12-18 04:25:00,113.085,113.09,113.08,113.085,28400000.0
2007-12-18 04:26:00,113.075,113.095,113.075,113.095,46300000.0
2007-12-18 04:27:00,113.095,113.12,113.09,113.115,56400000.0
2007-12-18 04:28:00,113.115,113.115,113.065,113.065,191200000.0
2007-12-18 04:29:00,113.07,113.08,113.07,113.08,174300000.0
2007-12-18 04:30:00,113.07,113.095,113.07,113.08,41600000.0
2007-12-18 04:31:00,113.08,113.08,113.07,113.07,97100000.0
2007-12-18 04:32:00,113.07,113.08,113.06,113.075,86200000.0
2007-12-18 04:33:00,113.075,113.075,113.07,113.07,74300000.0
2007-12-18 04:34:00,113.07,113.075,113.065,113.065,114400000.0
2007-12-18 04:35:00,113.06,113.075,113.055,113.07,199200001.0
2007-12-18 04:36:00,113.07,113.07,113.06,113.07,69700000.0
2007-12-18 04:37:00,113.07,113.075,113.065,113.065,39600000.0
2007-12-18 04:38:00,113.065,113.07,113.065,113.07,23600000.0
2007-12-18 04:39:00,113.07,113.075,113.07,113.075,10000000.0
2007-12-18 04:40:00,113.075,113.075,113.07,113.075,11100000.0
2007-12-18 04:41:00,113.07,113.08,113.06,113.07,354500000.0
2007-12-18 04:42:00,113.075,113.08,113.07,113.08,71000000.0
2007-12-18 04:43:00,113.08,113.1,113.07,113.09,83200000.0
2007-12-18 04:44:00,113.09,113.095,113.085,113.095,13400000.0
2007-12-18 04:45:00,113.095,113.095,113.085,113.09,24600000.0
2007-12-18 04:46:00,113.09,113.095,113.065,113.07,122900000.0
2007-12-18 04:47:00,113.07,113.075,113.06,113.07,81700000.0
2007-12-18 04:48:00,113.07,113.07,113.055,113.055,213700000.0
2007-12-18 04:49:00,113.055,113.075,113.055,113.075,68500000.0
2007-12-18 04:50:00,113.075,113.075,113.065,113.07,31300000.0
2007-12-18 04:51:00,113.07,113.085,113.065,113.075,342900000.0
2007-12-18 04:52:00,113.08,113.09,113.08,113.08,40800000.0
2007-12-18 04:53:00,113.08,113.08,113.075,113.075,20500000.0
2007-12-18 04:54:00,113.075,113.08,113.06,113.08,115900000.0
2007-12-18 04:55:00,113.08,113.08,113.07,113.07,51200000.0
2007-12-18 04:56:00,113.07,113.08,113.065,113.08,80800000.0
2007-12-18 04:57:00,113.075,113.085,113.07,113.085,22600000.0
2007-12-18 04:58:00,113.085,113.11,113.085,113.095,139500000.0
2007-12-18 04:59:00,113.095,113.1,113.085,113.085,423000001.0
2007-12-18 05:00:00,113.09,113.09,113.07,113.08,99400000.0
2007-12-18 05:01:00,113.08,113.08,113.07,113.08,12850000.0
2007-12-18 05:02:00,113.08,113.08,113.07,113.08,27800000.0
2007-12-18 05:03:00,113.08,113.085,113.075,113.08,20900000.0
2007-12-18 05:04:00,113.08,113.115,113.08,113.115,72800000.0
2007-12-18 05:05:00,113.11,113.12,113.105,113.12,140999999.0
2007-12-18 05:06:00,113.12,113.13,113.115,113.13,381900000.0
2007-12-18 05:07:00,113.13,113.155,113.125,113.14,186000000.0
2007-12-18 05:08:00,113.14,113.23,113.14,113.2,811300000.0
2007-12-18 05:09:00,113.2,113.215,113.175,113.18,157100000.0
2007-12-18 05:10:00,113.18,113.21,113.175,113.19,176700000.0
2007-12-18 05:11:00,113.19,113.205,113.185,113.185,209100000.0
2007-12-18 05:12:00,113.185,113.19,113.185,113.185,51300000.0
2007-12-18 05:13:00,113.185,113.185,113.155,113.16,119300000.0
2007-12-18 05:14:00,113.16,113.185,113.15,113.17,126600000.0
2007-12-18 05:15:00,113.165,113.185,113.165,113.18,32500000.0
2007-12-18 05:16:00,113.175,113.22,113.175,113.22,113600000.0
2007-12-18 05:17:00,113.22,113.22,113.195,113.205,146600002.0
2007-12-18 05:18:00,113.205,113.215,113.2,113.2,78800000.0
2007-12-18 05:19:00,113.2,113.22,113.195,113.215,76200000.0
2007-12-18 05:20:00,113.215,113.29,113.215,113.265,632800001.0
2007-12-18 05:21:00,113.265,113.28,113.265,113.28,169400000.0
2007-12-18 05:22:00,113.28,113.33,113.28,113.315,82100000.0
2007-12-18 05:23:00,113.315,113.315,113.27,113.275,465780000.0
2007-12-18 05:24:00,113.28,113.28,113.245,113.265,265100000.0
2007-12-18 05:25:00,113.265,113.265,113.25,113.26,175100000.0
2007-12-18 05:26:00,113.255,113.26,113.225,113.23,445500000.0
2007-12-18 05:27:00,113.23,113.25,113.23,113.24,369200000.0
2007-12-18 05:28:00,113.24,113.245,113.235,113.235,263900000.0
2007-12-18 05:29:00,113.235,113.245,113.23,113.23,544100001.0
2007-12-18 05:30:00,113.235,113.245,113.23,113.245,448500000.0
2007-12-18 05:31:00,113.245,113.26,113.24,113.245,270200001.0
2007-12-18 05:32:00,113.25,113.26,113.235,113.245,418600001.0
2007-12-18 05:33:00,113.25,113.26,113.245,113.245,178900000.0
2007-12-18 05:34:00,113.255,113.26,113.24,113.24,146100000.0
2007-12-18 05:35:00,113.24,113.255,113.24,113.245,203600000.0
2007-12-18 05:36:00,113.25,113.305,113.25,113.28,204100000.0
2007-12-18 05:37:00,113.28,113.29,113.265,113.275,586899998.0
2007-12-18 05:38:00,113.275,113.285,113.265,113.27,374100000.0
2007-12-18 05:39:00,113.27,113.285,113.27,113.27,99300000.0
2007-12-18 05:40:00,113.275,113.28,113.26,113.265,211500000.0
2007-12-18 05:41:00,113.26,113.265,113.23,113.235,781800007.0
2007-12-18 05:42:00,113.235,113.245,113.23,113.245,662099999.0
2007-12-18 05:43:00,113.245,113.245,113.23,113.23,329700000.0
2007-12-18 05:44:00,113.23,113.23,113.19,113.205,1046700002.0
2007-12-18 05:45:00,113.205,113.215,113.2,113.215,157550000.0
2007-12-18 05:46:00,113.215,113.215,113.205,113.205,149950000.0
2007-12-18 05:47:00,113.205,113.22,113.205,113.215,127150000.0
2007-12-18 05:48:00,113.215,113.215,113.2,113.205,17650000.0
2007-12-18 05:49:00,113.205,113.21,113.19,113.195,75600000.0
2007-12-18 05:50:00,113.195,113.2,113.185,113.185,214600000.0
2007-12-18 05:51:00,113.185,113.215,113.185,113.215,176000000.0
2007-12-18 05:52:00,113.215,113.235,113.2,113.235,289400000.0
2007-12-18 05:53:00,113.235,113.24,113.22,113.22,119800000.0
2007-12-18 05:54:00,113.22,113.235,113.22,113.23,55700000.0
2007-12-18 05:55:00,113.23,113.245,113.23,113.24,42200000.0
2007-12-18 05:56:00,113.25,113.26,113.24,113.26,42800000.0
2007-12-18 05:57:00,113.26,113.26,113.24,113.25,83500000.0
2007-12-18 05:58:00,113.25,113.25,113.235,113.245,91000000.0
2007-12-18 05:59:00,113.245,113.245,113.235,113.24,117500000.0
2007-12-18 06:00:00,113.24,113.24,113.215,113.22,411200001.0
2007-12-18 06:01:00,113.22,113.22,113.185,113.2,406400000.0
2007-12-18 06:02:00,113.195,113.2,113.19,113.19,86900000.0
2007-12-18 06:03:00,113.195,113.195,113.17,113.17,128300000.0
2007-12-18 06:04:00,113.17,113.185,113.16,113.18,322600000.0
2007-12-18 06:05:00,113.18,113.2,113.175,113.19,481799999.0
2007-12-18 06:06:00,113.19,113.19,113.175,113.175,15300000.0
2007-12-18 06:07:00,113.175,113.19,113.165,113.19,49900000.0
2007-12-18 06:08:00,113.19,113.195,113.175,113.185,318200001.0
2007-12-18 06:09:00,113.18,113.19,113.175,113.175,105400000.0
2007-12-18 06:10:00,113.175,113.2,113.17,113.2,223500000.0
2007-12-18 06:11:00,113.2,113.205,113.185,113.205,590099997.0
2007-12-18 06:12:00,113.205,113.215,113.195,113.21,283400004.0
2007-12-18 06:13:00,113.21,113.215,113.205,113.205,142400001.0
2007-12-18 06:14:00,113.2,113.21,113.19,113.19,918799998.0
2007-12-18 06:15:00,113.19,113.195,113.175,113.175,382599995.0
2007-12-18 06:16:00,113.175,113.19,113.165,113.165,196999997.0
2007-12-18 06:17:00,113.165,113.17,113.12,113.12,381600001.0
2007-12-18 06:18:00,113.125,113.14,113.095,113.115,1841600009.0
2007-12-18 06:19:00,113.115,113.145,113.1,113.135,1234400001.0
2007-12-18 06:20:00,113.13,113.21,113.125,113.15,685900001.0
2007-12-18 06:21:00,113.155,113.17,113.145,113.16,381500000.0
2007-12-18 06:22:00,113.16,113.165,113.16,113.165,97000000.0
2007-12-18 06:23:00,113.165,113.17,113.13,113.14,497500000.0
2007-12-18 06:24:00,113.14,113.15,113.14,113.15,53500000.0
2007-12-18 06:25:00,113.15,113.15,113.14,113.15,365100000.0
2007-12-18 06:26:00,113.15,113.17,113.145,113.17,371900000.0
2007-12-18 06:27:00,113.165,113.18,113.155,113.17,273800000.0
2007-12-18 06:28:00,113.17,113.185,113.17,113.185,234100002.0
2007-12-18 06:29:00,113.185,113.2,113.185,113.19,180300000.0
2007-12-18 06:30:00,113.19,113.2,113.19,113.2,117799998.0
2007-12-18 06:31:00,113.2,113.2,113.19,113.2,135400000.0
2007-12-18 06:32:00,113.2,113.2,113.185,113.185,105899999.0
2007-12-18 06:33:00,113.195,113.2,113.19,113.195,129700000.0
2007-12-18 06:34:00,113.195,113.2,113.19,113.195,212699997.0
2007-12-18 06:35:00,113.2,113.205,113.195,113.205,32900000.0
2007-12-18 06:36:00,113.205,113.22,113.205,113.215,54500000.0
2007-12-18 06:37:00,113.215,113.225,113.205,113.215,225600000.0
2007-12-18 06:38:00,113.215,113.23,113.215,113.22,108800000.0
2007-12-18 06:39:00,113.22,113.26,113.22,113.255,53100000.0
2007-12-18 06:40:00,113.255,113.26,113.225,113.225,260600000.0
2007-12-18 06:41:00,113.225,113.23,113.22,113.225,171300000.0
2007-12-18 06:42:00,113.225,113.23,113.2,113.21,156700000.0
2007-12-18 06:43:00,113.21,113.21,113.185,113.2,169599999.0
2007-12-18 06:44:00,113.2,113.215,113.2,113.215,66000000.0
2007-12-18 06:45:00,113.215,113.235,113.215,113.23,105300000.0
2007-12-18 06:46:00,113.23,113.24,113.22,113.235,87700000.0
2007-12-18 06:47:00,113.235,113.255,113.235,113.245,86900000.0
2007-12-18 06:48:00,113.245,113.245,113.22,113.245,153200000.0
2007-12-18 06:49:00,113.24,113.245,113.225,113.23,97000000.0
2007-12-18 06:50:00,113.23,113.235,113.22,113.225,96100000.0
2007-12-18 06:51:00,113.22,113.25,113.22,113.24,32400000.0
2007-12-18 06:52:00,113.24,113.245,113.23,113.23,35700000.0
2007-12-18 06:53:00,113.23,113.235,113.22,113.23,50200000.0
2007-12-18 06:54:00,113.23,113.24,113.23,113.235,26900000.0
2007-12-18 06:55:00,113.235,113.24,113.225,113.235,117600000.0
2007-12-18 06:56:00,113.23,113.24,113.225,113.235,358000001.0
2007-12-18 06:57:00,113.235,113.235,113.22,113.22,42100000.0
2007-12-18 06:58:00,113.22,113.23,113.22,113.225,76700000.0
2007-12-18 06:59:00,113.22,113.235,113.22,113.225,54300000.0
2007-12-18 07:00:00,113.225,113.23,113.21,113.22,84400000.0
2007-12-18 07:01:00,113.22,113.22,113.215,113.22,84499996.0
2007-12-18 07:02:00,113.215,113.23,113.21,113.22,169700000.0
2007-12-18 07:03:00,113.22,113.23,113.215,113.215,109799999.0
2007-12-18 07:04:00,113.215,113.23,113.215,113.23,47600000.0
2007-12-18 07:05:00,113.23,113.24,113.215,113.235,34700000.0
2007-12-18 07:06:00,113.23,113.235,113.22,113.225,45700000.0
2007-12-18 07:07:00,113.23,113.23,113.225,113.225,24900000.0
2007-12-18 07:08:00,113.235,113.24,113.23,113.235,49300000.0
2007-12-18 07:09:00,113.24,113.24,113.235,113.235,65600000.0
2007-12-18 07:10:00,113.24,113.245,113.24,113.245,10000000.0
2007-12-18 07:11:00,113.245,113.25,113.24,113.24,24100000.0
2007-12-18 07:12:00,113.24,113.24,113.225,113.235,175600001.0
2007-12-18 07:13:00,113.235,113.235,113.225,113.225,118099999.0
2007-12-18 07:14:00,113.23,113.24,113.225,113.225,86900000.0
2007-12-18 07:15:00,113.23,113.23,113.215,113.22,129699999.0
2007-12-18 07:16:00,113.22,113.22,113.215,113.215,175500000.0
2007-12-18 07:17:00,113.215,113.215,113.2,113.21,163600000.0
2007-12-18 07:18:00,113.205,113.225,113.205,113.215,43100000.0
2007-12-18 07:19:00,113.225,113.225,113.215,113.215,50100000.0
2007-12-18 07:20:00,113.215,113.22,113.2,113.22,37200000.0
2007-12-18 07:21:00,113.215,113.215,113.2,113.205,122300000.0
2007-12-18 07:22:00,113.205,113.21,113.2,113.21,27400000.0
2007-12-18 07:23:00,113.205,113.22,113.205,113.215,36300000.0
2007-12-18 07:24:00,113.215,113.215,113.21,113.21,10400000.0
2007-12-18 07:25:00,113.205,113.215,113.205,113.215,161299996.0
2007-12-18 07:26:00,113.215,113.215,113.21,113.21,39800000.0
2007-12-18 07:27:00,113.21,113.22,113.205,113.22,94900000.0
2007-12-18 07:28:00,113.22,113.22,113.21,113.215,132400000.0
2007-12-18 07:29:00,113.215,113.215,113.205,113.21,139900001.0
2007-12-18 07:30:00,113.215,113.215,113.205,113.21,34600000.0
2007-12-18 07:31:00,113.205,113.21,113.2,113.2,200700000.0
2007-12-18 07:32:00,113.205,113.22,113.195,113.215,113200000.0
2007-12-18 07:33:00,113.215,113.23,113.21,113.23,24900000.0
2007-12-18 07:34:00,113.23,113.23,113.22,113.225,20100000.0
2007-12-18 07:35:00,113.225,113.225,113.22,113.225,10000000.0
2007-12-18 07:36:00,113.225,113.225,113.21,113.22,27000000.0
2007-12-18 07:37:00,113.215,113.225,113.215,113.22,60700000.0
2007-12-18 07:38:00,113.23,113.23,113.225,113.225,6800000.0
2007-12-18 07:39:00,113.22,113.265,113.22,113.25,163800000.0
2007-12-18 07:40:00,113.255,113.255,113.25,113.25,68900000.0
2007-12-18 07:41:00,113.25,113.25,113.25,113.25,39100000.0
2007-12-18 07:42:00,113.25,113.25,113.23,113.24,57699999.0
2007-12-18 07:43:00,113.24,113.245,113.24,113.245,39900000.0
2007-12-18 07:44:00,113.245,113.25,113.235,113.235,199700001.0
2007-12-18 07:45:00,113.24,113.255,113.24,113.245,8200000.0
2007-12-18 07:46:00,113.25,113.25,113.25,113.25,6000000.0
2007-12-18 07:47:00,113.245,113.245,113.23,113.24,76600000.0
2007-12-18 07:48:00,113.24,113.24,113.24,113.24,25200000.0
2007-12-18 07:49:00,113.24,113.25,113.235,113.235,100300000.0
2007-12-18 07:50:00,113.235,113.235,113.22,113.225,29700000.0
2007-12-18 07:51:00,113.225,113.23,113.22,113.225,28100000.0
2007-12-18 07:52:00,113.225,113.225,113.2,113.205,60450000.0
2007-12-18 07:53:00,113.205,113.205,113.185,113.195,112200000.0
2007-12-18 07:54:00,113.195,113.2,113.18,113.185,223300000.0
2007-12-18 07:55:00,113.185,113.21,113.185,113.2,331999999.0
2007-12-18 07:56:00,113.2,113.21,113.19,113.2,58600000.0
2007-12-18 07:57:00,113.2,113.275,113.2,113.27,517200002.0
2007-12-18 07:58:00,113.27,113.285,113.255,113.265,195700000.0
2007-12-18 07:59:00,113.265,113.265,113.235,113.25,154500000.0
2007-12-18 08:00:00,113.25,113.25,113.195,113.205,448250003.0
2007-12-18 08:01:00,113.205,113.21,113.185,113.185,110500000.0
2007-12-18 08:02:00,113.185,113.19,113.15,113.165,244800000.0
2007-12-18 08:03:00,113.165,113.18,113.165,113.165,246200000.0
2007-12-18 08:04:00,113.165,113.17,113.155,113.165,196300000.0
2007-12-18 08:05:00,113.165,113.165,113.16,113.165,50870000.0
2007-12-18 08:06:00,113.165,113.185,113.16,113.175,202710000.0
2007-12-18 08:07:00,113.175,113.18,113.17,113.17,30100000.0
2007-12-18 08:08:00,113.17,113.17,113.155,113.16,178000000.0
2007-12-18 08:09:00,113.155,113.175,113.155,113.175,57500000.0
2007-12-18 08:10:00,113.175,113.18,113.155,113.175,124800000.0
2007-12-18 08:11:00,113.175,113.18,113.165,113.165,69900000.0
2007-12-18 08:12:00,113.17,113.18,113.165,113.165,92000000.0
2007-12-18 08:13:00,113.175,113.18,113.165,113.175,74800000.0
2007-12-18 08:14:00,113.175,113.175,113.165,113.165,142499998.0
2007-12-18 08:15:00,113.17,113.18,113.17,113.18,111800000.0
2007-12-18 08:16:00,113.18,113.18,113.165,113.165,32000000.0
2007-12-18 08:17:00,113.165,113.175,113.15,113.16,48700000.0
2007-12-18 08:18:00,113.16,113.165,113.15,113.165,141300000.0
2007-12-18 08:19:00,113.17,113.175,113.165,113.165,98500000.0
2007-12-18 08:20:00,113.17,113.17,113.17,113.17,22300000.0
2007-12-18 08:21:00,113.165,113.17,113.16,113.165,27500000.0
2007-12-18 08:22:00,113.165,113.175,113.16,113.17,25400000.0
2007-12-18 08:23:00,113.17,113.18,113.17,113.18,30000000.0
2007-12-18 08:24:00,113.175,113.175,113.15,113.15,36000000.0
2007-12-18 08:25:00,113.15,113.15,113.14,113.14,204400000.0
2007-12-18 08:26:00,113.14,113.15,113.13,113.145,238700000.0
2007-12-18 08:27:00,113.155,113.16,113.15,113.16,102700000.0
2007-12-18 08:28:00,113.16,113.17,113.16,113.16,59000000.0
2007-12-18 08:29:00,113.155,113.165,113.155,113.155,115200000.0
2007-12-18 08:30:00,113.155,113.17,113.155,113.16,167600000.0
2007-12-18 08:31:00,113.16,113.16,113.145,113.145,79700000.0
2007-12-18 08:32:00,113.145,113.145,113.12,113.12,88000002.0
2007-12-18 08:33:00,113.13,113.145,113.12,113.13,332400000.0
2007-12-18 08:34:00,113.13,113.135,113.115,113.13,316299998.0
2007-12-18 08:35:00,113.12,113.125,113.075,113.085,410400000.0
2007-12-18 08:36:00,113.085,113.1,113.08,113.08,180200000.0
2007-12-18 08:37:00,113.085,113.09,113.025,113.045,509100001.0
2007-12-18 08:38:00,113.045,113.045,113.01,113.01,236500000.0
2007-12-18 08:39:00,113.01,113.01,112.97,112.97,387099997.0
2007-12-18 08:40:00,112.975,112.995,112.95,112.99,335900001.0
2007-12-18 08:41:00,112.99,113.01,112.99,113.005,209800000.0
2007-12-18 08:42:00,113.01,113.035,113.005,113.03,189800000.0
2007-12-18 08:43:00,113.03,113.04,113.02,113.03,74800000.0
2007-12-18 08:44:00,113.03,113.035,113.02,113.035,131500000.0
2007-12-18 08:45:00,113.03,113.035,113.02,113.025,42900000.0
2007-12-18 08:46:00,113.025,113.03,112.995,112.995,127400000.0
2007-12-18 08:47:00,112.995,113.0,112.985,112.995,206800000.0
2007-12-18 08:48:00,112.995,113.0,112.99,112.99,101600000.0
2007-12-18 08:49:00,112.99,113.01,112.985,112.99,321400001.0
2007-12-18 08:50:00,112.985,113.0,112.985,112.99,119600000.0
2007-12-18 08:51:00,112.99,113.005,112.985,113.005,273600000.0
2007-12-18 08:52:00,113.005,113.025,113.0,113.02,98300000.0
2007-12-18 08:53:00,113.02,113.02,113.01,113.015,126800000.0
2007-12-18 08:54:00,113.015,113.03,112.99,112.995,134600000.0
2007-12-18 08:55:00,112.995,113.0,112.985,112.995,77500000.0
2007-12-18 08:56:00,112.995,113.0,112.99,112.995,206700000.0
2007-12-18 08:57:00,112.995,112.995,112.98,112.985,250680000.0
2007-12-18 08:58:00,112.985,113.005,112.985,113.0,46210000.0
2007-12-18 08:59:00,113.0,113.005,112.99,112.995,101840000.0
2007-12-18 09:00:00,112.99,113.0,112.975,112.995,173470000.0
2007-12-18 09:01:00,112.995,113.005,112.975,112.985,105200000.0
2007-12-18 09:02:00,112.985,112.99,112.975,112.98,102600000.0
2007-12-18 09:03:00,112.98,112.995,112.98,112.985,51600000.0
2007-12-18 09:04:00,112.985,112.995,112.985,112.985,105500000.0
2007-12-18 09:05:00,112.985,113.01,112.985,113.005,36400000.0
2007-12-18 09:06:00,113.005,113.02,113.0,113.02,297200000.0
2007-12-18 09:07:00,113.02,113.025,113.005,113.015,118600000.0
2007-12-18 09:08:00,113.015,113.025,113.01,113.025,318900000.0
2007-12-18 09:09:00,113.025,113.115,113.025,113.105,202600000.0
2007-12-18 09:10:00,113.105,113.115,113.1,113.1,99700000.0
2007-12-18 09:11:00,113.105,113.11,113.085,113.105,231299999.0
2007-12-18 09:12:00,113.105,113.11,113.095,113.105,215499994.0
2007-12-18 09:13:00,113.105,113.105,113.08,113.09,283299998.0
2007-12-18 09:14:00,113.085,113.095,113.075,113.085,208300000.0
2007-12-18 09:15:00,113.085,113.105,113.08,113.085,349199999.0
2007-12-18 09:16:00,113.08,113.09,113.075,113.085,31700000.0
2007-12-18 09:17:00,113.09,113.095,113.085,113.085,9600000.0
2007-12-18 09:18:00,113.085,113.1,113.08,113.1,44100000.0
2007-12-18 09:19:00,113.105,113.11,113.09,113.095,83000000.0
2007-12-18 09:20:00,113.095,113.13,113.09,113.115,368400000.0
2007-12-18 09:21:00,113.115,113.13,113.11,113.13,218700000.0
2007-12-18 09:22:00,113.13,113.15,113.13,113.145,29000000.0
2007-12-18 09:23:00,113.145,113.15,113.14,113.15,99700000.0
2007-12-18 09:24:00,113.155,113.17,113.145,113.15,357200000.0
2007-12-18 09:25:00,113.15,113.155,113.145,113.15,99800000.0
2007-12-18 09:26:00,113.15,113.16,113.14,113.15,105200000.0
2007-12-18 09:27:00,113.15,113.165,113.145,113.165,47600000.0
2007-12-18 09:28:00,113.165,113.175,113.16,113.17,305500000.0
2007-12-18 09:29:00,113.17,113.18,113.16,113.165,145500000.0
2007-12-18 09:30:00,113.165,113.18,113.16,113.165,843699998.0
2007-12-18 09:31:00,113.17,113.19,113.165,113.19,190200000.0
2007-12-18 09:32:00,113.19,113.19,113.175,113.18,240300003.0
2007-12-18 09:33:00,113.19,113.22,113.175,113.18,941150004.0
2007-12-18 09:34:00,113.18,113.19,113.175,113.185,787300001.0
2007-12-18 09:35:00,113.185,113.2,113.18,113.18,211699999.0
2007-12-18 09:36:00,113.18,113.205,113.18,113.19,93100000.0
2007-12-18 09:37:00,113.19,113.19,113.16,113.17,346100000.0
2007-12-18 09:38:00,113.17,113.185,113.17,113.18,41900000.0
2007-12-18 09:39:00,113.18,113.185,113.16,113.165,278600000.0
2007-12-18 09:40:00,113.165,113.17,113.16,113.16,49800000.0
2007-12-18 09:41:00,113.16,113.17,113.15,113.165,126200000.0
2007-12-18 09:42:00,113.16,113.16,113.145,113.16,178300001.0
2007-12-18 09:43:00,113.16,113.16,113.145,113.16,308600000.0
2007-12-18 09:44:00,113.16,113.16,113.145,113.155,85100000.0
2007-12-18 09:45:00,113.155,113.155,113.11,113.115,506700002.0
2007-12-18 09:46:00,113.115,113.13,113.095,113.115,527500003.0
2007-12-18 09:47:00,113.115,113.13,113.09,113.09,216800001.0
2007-12-18 09:48:00,113.09,113.11,113.08,113.11,142400000.0
2007-12-18 09:49:00,113.11,113.11,113.08,113.085,667400005.0
2007-12-18 09:50:00,113.085,113.1,113.075,113.09,243699999.0
2007-12-18 09:51:00,113.09,113.095,113.09,113.09,118300000.0
2007-12-18 09:52:00,113.09,113.09,113.085,113.09,125000000.0
2007-12-18 09:53:00,113.09,113.09,113.085,113.09,21900000.0
2007-12-18 09:54:00,113.09,113.1,113.09,113.1,522499997.0
2007-12-18 09:55:00,113.1,113.1,113.075,113.075,411799993.0
2007-12-18 09:56:00,113.075,113.075,113.055,113.055,392700001.0
2007-12-18 09:57:00,113.06,113.07,113.05,113.06,299600003.0
2007-12-18 09:58:00,113.065,113.07,113.035,113.04,291200000.0
2007-12-18 09:59:00,113.04,113.05,113.035,113.045,295300002.0
2007-12-18 10:00:00,113.045,113.09,113.045,113.09,883900004.0
2007-12-18 10:01:00,113.09,113.135,113.09,113.13,1269250003.0
2007-12-18 10:02:00,113.125,113.16,113.125,113.155,1572100001.0
2007-12-18 10:03:00,113.15,113.15,113.105,113.105,1106699996.0
2007-12-18 10:04:00,113.105,113.12,113.095,113.115,903900001.0
2007-12-18 10:05:00,113.11,113.13,113.105,113.125,341799999.0
2007-12-18 10:06:00,113.125,113.165,113.12,113.16,697599997.0
2007-12-18 10:07:00,113.165,113.175,113.16,113.165,310700000.0
2007-12-18 10:08:00,113.165,113.22,113.165,113.215,1444500002.0
2007-12-18 10:09:00,113.21,113.215,113.17,113.175,1282999999.0
2007-12-18 10:10:00,113.18,113.19,113.17,113.175,1269999996.0
2007-12-18 10:11:00,113.175,113.185,113.175,113.175,619700006.0
2007-12-18 10:12:00,113.175,113.195,113.155,113.18,1013700003.0
2007-12-18 10:13:00,113.18,113.185,113.17,113.17,693300001.0
2007-12-18 10:14:00,113.17,113.175,113.17,113.17,90800000.0
2007-12-18 10:15:00,113.17,113.17,113.155,113.16,428099997.0
2007-12-18 10:16:00,113.16,113.165,113.15,113.16,508599993.0
2007-12-18 10:17:00,113.16,113.165,113.15,113.165,1080400002.0
2007-12-18 10:18:00,113.165,113.165,113.155,113.16,896799993.0
2007-12-18 10:19:00,113.16,113.16,113.145,113.15,1294299977.0
2007-12-18 10:20:00,113.145,113.155,113.14,113.15,1213899994.0
2007-12-18 10:21:00,113.15,113.165,113.15,113.155,836699994.0
2007-12-18 10:22:00,113.155,113.185,113.155,113.185,1859399997.0
2007-12-18 10:23:00,113.185,113.205,113.185,113.195,944600000.0
2007-12-18 10:24:00,113.195,113.2,113.19,113.2,481400000.0
2007-12-18 10:25:00,113.195,113.205,113.17,113.19,1374560003.0
2007-12-18 10:26:00,113.195,113.215,113.175,113.205,1892705994.0
2007-12-18 10:27:00,113.29,113.32,113.29,113.31,632546000.0
2007-12-18 10:28:00,113.215,113.23,113.215,113.22,632546000.0
2007-12-18 10:29:00,113.22,113.225,113.215,113.215,719100002.0
2007-12-18 10:30:00,113.215,113.245,113.215,113.235,729200000.0
2007-12-18 10:31:00,113.235,113.245,113.22,113.22,726800000.0
2007-12-18 10:32:00,113.22,113.23,113.205,113.21,709999993.0
2007-12-18 10:33:00,113.21,113.24,113.205,113.24,814900009.0
2007-12-18 10:34:00,113.24,113.255,113.21,113.245,1125399997.0
2007-12-18 10:35:00,113.245,113.26,113.23,113.26,446200000.0
2007-12-18 10:36:00,113.255,113.26,113.235,113.25,638600000.0
2007-12-18 10:37:00,113.25,113.255,113.24,113.25,247500000.0
2007-12-18 10:38:00,113.25,113.255,113.22,113.245,399099999.0
2007-12-18 10:39:00,113.245,113.255,113.22,113.22,310300000.0
2007-12-18 10:40:00,113.22,113.225,113.21,113.215,838100002.0
2007-12-18 10:41:00,113.215,113.225,113.205,113.205,604700000.0
2007-12-18 10:42:00,113.205,113.21,113.195,113.205,799400004.0
2007-12-18 10:43:00,113.205,113.22,113.2,113.215,665900000.0
2007-12-18 10:44:00,113.215,113.225,113.205,113.215,972700001.0
2007-12-18 10:45:00,113.215,113.245,113.215,113.235,988999998.0
2007-12-18 10:46:00,113.235,113.255,113.225,113.245,723500000.0
2007-12-18 10:47:00,113.245,113.245,113.24,113.24,415900000.0
2007-12-18 10:48:00,113.24,113.265,113.24,113.265,612400000.0
2007-12-18 10:49:00,113.265,113.265,113.255,113.26,353100000.0
2007-12-18 10:50:00,113.26,113.265,113.25,113.255,43800000.0
2007-12-18 10:51:00,113.255,113.26,113.23,113.255,876700000.0
2007-12-18 10:52:00,113.255,113.255,113.225,113.24,298500000.0
2007-12-18 10:53:00,113.24,113.25,113.23,113.245,104600000.0
2007-12-18 10:54:00,113.245,113.245,113.21,113.22,68600000.0
2007-12-18 10:55:00,113.22,113.23,113.19,113.21,365620000.0
2007-12-18 10:56:00,113.21,113.225,113.21,113.215,114800000.0
2007-12-18 10:57:00,113.215,113.26,113.205,113.255,883699985.0
2007-12-18 10:58:00,113.255,113.27,113.24,113.26,406700000.0
2007-12-18 10:59:00,113.265,113.27,113.24,113.24,1325799997.0
2007-12-18 11:00:00,113.245,113.265,113.245,113.255,316299999.0
2007-12-18 11:01:00,113.255,113.255,113.235,113.24,185700000.0
2007-12-18 11:02:00,113.235,113.25,113.235,113.24,293700000.0
2007-12-18 11:03:00,113.24,113.26,113.24,113.26,624600000.0
2007-12-18 11:04:00,113.26,113.335,113.26,113.28,499560001.0
2007-12-18 11:05:00,113.28,113.28,113.265,113.27,117200000.0
2007-12-18 11:06:00,113.27,113.29,113.265,113.285,970700003.0
2007-12-18 11:07:00,113.29,113.335,113.265,113.27,419999999.0
2007-12-18 11:08:00,113.275,113.285,113.27,113.27,79200000.0
2007-12-18 11:09:00,113.275,113.335,113.27,113.335,937870004.0
2007-12-18 11:10:00,113.335,113.35,113.32,113.34,944499998.0
2007-12-18 11:11:00,113.34,113.37,113.335,113.36,391799998.0
2007-12-18 11:12:00,113.36,113.39,113.345,113.38,989199998.0
2007-12-18 11:13:00,113.38,113.38,113.33,113.33,300600000.0
2007-12-18 11:14:00,113.33,113.34,113.32,113.32,153500000.0
2007-12-18 11:15:00,113.32,113.33,113.3,113.305,216700001.0
2007-12-18 11:16:00,113.305,113.325,113.305,113.315,135700000.0
2007-12-18 11:17:00,113.315,113.315,113.305,113.315,163600000.0
2007-12-18 11:18:00,113.315,113.315,113.29,113.29,102999999.0
2007-12-18 11:19:00,113.29,113.3,113.26,113.27,946000007.0
2007-12-18 11:20:00,113.275,113.29,113.27,113.29,870600000.0
2007-12-18 11:21:00,113.29,113.315,113.28,113.315,473000000.0
2007-12-18 11:22:00,113.315,113.33,113.29,113.315,218600000.0
2007-12-18 11:23:00,113.315,113.325,113.31,113.32,80200000.0
2007-12-18 11:24:00,113.32,113.335,113.31,113.325,951700001.0
2007-12-18 11:25:00,113.325,113.325,113.305,113.305,430199998.0
2007-12-18 11:26:00,113.305,113.315,113.28,113.285,952699997.0
2007-12-18 11:27:00,113.285,113.325,113.28,113.315,1358299998.0
2007-12-18 11:28:00,113.325,113.325,113.305,113.315,472300000.0
2007-12-18 11:29:00,113.315,113.365,113.305,113.325,542600000.0
2007-12-18 11:30:00,113.325,113.345,113.305,113.315,1762199992.0
2007-12-18 11:31:00,113.315,113.325,113.31,113.32,313299999.0
2007-12-18 11:32:00,113.32,113.325,113.295,113.295,246299996.0
2007-12-18 11:33:00,113.295,113.305,113.29,113.3,1269999992.0
2007-12-18 11:34:00,113.3,113.3,113.295,113.3,173100000.0
2007-12-18 11:35:00,113.3,113.3,113.295,113.3,525500001.0
2007-12-18 11:36:00,113.3,113.3,113.29,113.295,272599995.0
2007-12-18 11:37:00,113.295,113.3,113.29,113.3,955800018.0
2007-12-18 11:38:00,113.3,113.31,113.295,113.3,1096600002.0
2007-12-18 11:39:00,113.3,113.3,113.295,113.3,285960000.0
2007-12-18 11:40:00,113.3,113.3,113.28,113.29,474460001.0
2007-12-18 11:41:00,113.29,113.295,113.265,113.275,1850700004.0
2007-12-18 11:42:00,113.275,113.275,113.235,113.25,1597400011.0
2007-12-18 11:43:00,113.25,113.28,113.25,113.27,1149099996.0
2007-12-18 11:44:00,113.27,113.28,113.265,113.27,97300000.0
2007-12-18 11:45:00,113.27,113.285,113.265,113.285,271400000.0
2007-12-18 11:46:00,113.285,113.305,113.28,113.305,174200000.0
2007-12-18 11:47:00,113.305,113.34,113.3,113.33,333200001.0
2007-12-18 11:48:00,113.33,113.335,113.32,113.32,62700000.0
2007-12-18 11:49:00,113.32,113.32,113.305,113.315,786200003.0
2007-12-18 11:50:00,113.315,113.335,113.31,113.32,182000000.0
2007-12-18 11:51:00,113.32,113.33,113.305,113.33,114900000.0
2007-12-18 11:52:00,113.33,113.37,113.33,113.365,705400008.0
2007-12-18 11:53:00,113.365,113.375,113.36,113.36,1059500000.0
2007-12-18 11:54:00,113.36,113.365,113.355,113.36,466500000.0
2007-12-18 11:55:00,113.36,113.36,113.345,113.355,373399999.0
2007-12-18 11:56:00,113.355,113.355,113.32,113.32,1533999995.0
2007-12-18 11:57:00,113.325,113.335,113.32,113.33,565889999.0
2007-12-18 11:58:00,113.335,113.36,113.325,113.355,686350000.0
2007-12-18 11:59:00,113.355,113.42,113.355,113.4,524500000.0
2007-12-18 12:00:00,113.4,113.4,113.36,113.375,508600000.0
2007-12-18 12:01:00,113.38,113.41,113.37,113.41,330799998.0
2007-12-18 12:02:00,113.41,113.41,113.37,113.375,445200003.0
2007-12-18 12:03:00,113.375,113.39,113.365,113.39,206200000.0
2007-12-18 12:04:00,113.39,113.4,113.385,113.385,210400000.0
2007-12-18 12:05:00,113.375,113.375,113.34,113.36,152700000.0
2007-12-18 12:06:00,113.36,113.4,113.345,113.395,207100001.0
2007-12-18 12:07:00,113.39,113.395,113.38,113.385,30300000.0
2007-12-18 12:08:00,113.385,113.39,113.37,113.37,96400000.0
2007-12-18 12:09:00,113.37,113.38,113.36,113.375,243600000.0
2007-12-18 12:10:00,113.375,113.38,113.37,113.38,19000000.0
2007-12-18 12:11:00,113.38,113.385,113.37,113.38,159200000.0
2007-12-18 12:12:00,113.38,113.39,113.375,113.385,32800000.0
2007-12-18 12:13:00,113.385,113.4,113.375,113.39,434300002.0
2007-12-18 12:14:00,113.39,113.395,113.38,113.395,372000000.0
2007-12-18 12:15:00,113.395,113.4,113.38,113.38,698400000.0
2007-12-18 12:16:00,113.38,113.415,113.37,113.41,238400000.0
2007-12-18 12:17:00,113.41,113.42,113.39,113.42,375199999.0
2007-12-18 12:18:00,113.42,113.42,113.39,113.39,632300003.0
2007-12-18 12:19:00,113.39,113.4,113.385,113.4,419999998.0
2007-12-18 12:20:00,113.4,113.41,113.39,113.41,322299996.0
2007-12-18 12:21:00,113.41,113.41,113.39,113.395,247600000.0
2007-12-18 12:22:00,113.395,113.41,113.395,113.41,37500000.0
2007-12-18 12:23:00,113.41,113.41,113.4,113.405,114200000.0
2007-12-18 12:24:00,113.405,113.41,113.395,113.395,132000000.0
2007-12-18 12:25:00,113.395,113.415,113.39,113.41,422300000.0
2007-12-18 12:26:00,113.41,113.42,113.405,113.415,299900000.0
2007-12-18 12:27:00,113.415,113.42,113.405,113.405,223300000.0
2007-12-18 12:28:00,113.405,113.41,113.405,113.41,144400001.0
2007-12-18 12:29:00,113.41,113.425,113.405,113.415,585100002.0
2007-12-18 12:30:00,113.415,113.43,113.415,113.42,183000000.0
2007-12-18 12:31:00,113.42,113.43,113.42,113.43,123000000.0
2007-12-18 12:32:00,113.43,113.465,113.42,113.465,297100000.0
2007-12-18 12:33:00,113.465,113.47,113.455,113.455,282000000.0
2007-12-18 12:34:00,113.455,113.455,113.445,113.45,108800000.0
2007-12-18 12:35:00,113.455,113.455,113.45,113.45,765600000.0
2007-12-18 12:36:00,113.45,113.455,113.43,113.445,992790002.0
2007-12-18 12:37:00,113.44,113.455,113.44,113.445,177200000.0
2007-12-18 12:38:00,113.445,113.455,113.44,113.45,331450000.0
2007-12-18 12:39:00,113.45,113.45,113.43,113.44,737389998.0
2007-12-18 12:40:00,113.44,113.445,113.425,113.44,493030000.0
2007-12-18 12:41:00,113.44,113.445,113.435,113.44,101700000.0
2007-12-18 12:42:00,113.44,113.445,113.435,113.44,436500000.0
2007-12-18 12:43:00,113.44,113.445,113.415,113.415,243300000.0
2007-12-18 12:44:00,113.42,113.43,113.415,113.43,143100002.0
2007-12-18 12:45:00,113.43,113.43,113.395,113.41,509900000.0
2007-12-18 12:46:00,113.405,113.42,113.395,113.41,331800000.0
2007-12-18 12:47:00,113.405,113.41,113.4,113.41,45200000.0
2007-12-18 12:48:00,113.41,113.41,113.39,113.4,51700000.0
2007-12-18 12:49:00,113.4,113.4,113.385,113.39,81500001.0
2007-12-18 12:50:00,113.39,113.39,113.38,113.39,122600000.0
2007-12-18 12:51:00,113.39,113.41,113.39,113.405,231000000.0
2007-12-18 12:52:00,113.405,113.435,113.4,113.43,521299999.0
2007-12-18 12:53:00,113.43,113.44,113.41,113.435,237600000.0
2007-12-18 12:54:00,113.435,113.47,113.435,113.46,80900000.0
2007-12-18 12:55:00,113.46,113.49,113.45,113.49,294800000.0
2007-12-18 12:56:00,113.49,113.53,113.48,113.495,1542699998.0
2007-12-18 12:57:00,113.49,113.52,113.475,113.49,964299991.0
2007-12-18 12:58:00,113.49,113.495,113.46,113.48,796540006.0
2007-12-18 12:59:00,113.48,113.485,113.475,113.485,692090001.0
2007-12-18 13:00:00,113.48,113.48,113.455,113.46,1121729982.0
2007-12-18 13:01:00,113.46,113.46,113.435,113.45,703700004.0
2007-12-18 13:02:00,113.45,113.47,113.425,113.47,765319998.0
2007-12-18 13:03:00,113.47,113.475,113.455,113.465,948800003.0
2007-12-18 13:04:00,113.465,113.465,113.41,113.435,603700000.0
2007-12-18 13:05:00,113.44,113.45,113.41,113.43,235140000.0
2007-12-18 13:06:00,113.43,113.44,113.41,113.44,249800000.0
2007-12-18 13:07:00,113.44,113.44,113.4,113.43,308400000.0
2007-12-18 13:08:00,113.43,113.44,113.43,113.44,106200000.0
2007-12-18 13:09:00,113.44,113.44,113.42,113.435,111340000.0
2007-12-18 13:10:00,113.435,113.435,113.39,113.405,180980000.0
2007-12-18 13:11:00,113.405,113.43,113.405,113.415,161700000.0
2007-12-18 13:12:00,113.41,113.425,113.4,113.405,71500000.0
2007-12-18 13:13:00,113.4,113.415,113.395,113.405,157999998.0
2007-12-18 13:14:00,113.405,113.42,113.4,113.41,240000000.0
2007-12-18 13:15:00,113.41,113.415,113.385,113.39,1248300015.0
2007-12-18 13:16:00,113.39,113.405,113.39,113.4,287900000.0
2007-12-18 13:17:00,113.4,113.425,113.4,113.4,273800000.0
2007-12-18 13:18:00,113.4,113.405,113.395,113.4,247100000.0
2007-12-18 13:19:00,113.4,113.41,113.395,113.41,43000000.0
2007-12-18 13:20:00,113.41,113.425,113.4,113.415,82900000.0
2007-12-18 13:21:00,113.415,113.415,113.4,113.405,54550000.0
2007-12-18 13:22:00,113.405,113.405,113.395,113.4,253700011.0
2007-12-18 13:23:00,113.395,113.405,113.385,113.385,513699998.0
2007-12-18 13:24:00,113.385,113.385,113.37,113.38,1604799992.0
2007-12-18 13:25:00,113.38,113.385,113.36,113.36,709499998.0
2007-12-18 13:26:00,113.36,113.385,113.355,113.385,204200000.0
2007-12-18 13:27:00,113.385,113.405,113.38,113.385,286400000.0
2007-12-18 13:28:00,113.385,113.385,113.365,113.37,187400000.0
2007-12-18 13:29:00,113.37,113.39,113.37,113.38,92700000.0
2007-12-18 13:30:00,113.375,113.395,113.375,113.38,411200000.0
2007-12-18 13:31:00,113.38,113.385,113.365,113.37,134100000.0
2007-12-18 13:32:00,113.37,113.375,113.355,113.355,182120001.0
2007-12-18 13:33:00,113.355,113.36,113.355,113.36,271500000.0
2007-12-18 13:34:00,113.36,113.365,113.34,113.35,606599993.0
2007-12-18 13:35:00,113.35,113.35,113.325,113.325,564800000.0
2007-12-18 13:36:00,113.33,113.335,113.325,113.33,103500000.0
2007-12-18 13:37:00,113.33,113.34,113.295,113.295,549000000.0
2007-12-18 13:38:00,113.295,113.295,113.265,113.27,825400001.0
2007-12-18 13:39:00,113.27,113.29,113.27,113.285,107500000.0
2007-12-18 13:40:00,113.285,113.29,113.265,113.28,387500000.0
2007-12-18 13:41:00,113.285,113.305,113.27,113.295,421499998.0
2007-12-18 13:42:00,113.295,113.305,113.29,113.305,486200000.0
2007-12-18 13:43:00,113.305,113.305,113.28,113.295,107600000.0
2007-12-18 13:44:00,113.295,113.305,113.285,113.3,162500000.0
2007-12-18 13:45:00,113.3,113.31,113.295,113.3,126999999.0
2007-12-18 13:46:00,113.3,113.31,113.295,113.31,95000000.0
2007-12-18 13:47:00,113.31,113.34,113.31,113.32,238500000.0
2007-12-18 13:48:00,113.32,113.32,113.305,113.31,711800007.0
2007-12-18 13:49:00,113.305,113.33,113.305,113.33,1097299999.0
2007-12-18 13:50:00,113.33,113.33,113.3,113.31,845700002.0
2007-12-18 13:51:00,113.305,113.34,113.3,113.335,246000000.0
2007-12-18 13:52:00,113.335,113.365,113.32,113.335,817400005.0
2007-12-18 13:53:00,113.335,113.345,113.325,113.345,588199996.0
2007-12-18 13:54:00,113.34,113.345,113.325,113.345,1247000004.0
2007-12-18 13:55:00,113.345,113.385,113.325,113.37,1203100001.0
2007-12-18 13:56:00,113.365,113.375,113.345,113.355,663100007.0
2007-12-18 13:57:00,113.355,113.37,113.355,113.36,117900000.0
2007-12-18 13:58:00,113.36,113.37,113.355,113.37,80300000.0
2007-12-18 13:59:00,113.37,113.41,113.37,113.405,406200000.0
2007-12-18 14:00:00,113.405,113.42,113.38,113.405,348900000.0
2007-12-18 14:01:00,113.4,113.415,113.385,113.415,99900000.0
2007-12-18 14:02:00,113.41,113.42,113.38,113.39,524700001.0
2007-12-18 14:03:00,113.39,113.405,113.39,113.4,58000000.0
2007-12-18 14:04:00,113.4,113.43,113.4,113.425,490899999.0
2007-12-18 14:05:00,113.425,113.435,113.42,113.425,535800002.0
2007-12-18 14:06:00,113.425,113.435,113.425,113.43,148199999.0
2007-12-18 14:07:00,113.425,113.425,113.41,113.41,376199995.0
2007-12-18 14:08:00,113.415,113.42,113.41,113.415,530299998.0
2007-12-18 14:09:00,113.42,113.42,113.375,113.375,324500000.0
2007-12-18 14:10:00,113.375,113.39,113.365,113.39,814100001.0
2007-12-18 14:11:00,113.39,113.41,113.39,113.39,224199999.0
2007-12-18 14:12:00,113.39,113.405,113.385,113.395,526899995.0
2007-12-18 14:13:00,113.395,113.395,113.385,113.395,473199991.0
2007-12-18 14:14:00,113.395,113.425,113.39,113.415,1125600003.0
2007-12-18 14:15:00,113.415,113.425,113.41,113.425,263900000.0
2007-12-18 14:16:00,113.425,113.435,113.41,113.41,495100000.0
2007-12-18 14:17:00,113.41,113.42,113.395,113.42,1260599997.0
2007-12-18 14:18:00,113.42,113.445,113.42,113.44,677600002.0
2007-12-18 14:19:00,113.44,113.475,113.43,113.445,577700000.0
2007-12-18 14:20:00,113.445,113.455,113.435,113.445,336300000.0
2007-12-18 14:21:00,113.445,113.475,113.445,113.455,284600000.0
2007-12-18 14:22:00,113.455,113.455,113.455,113.455,38500000.0
2007-12-18 14:23:00,113.455,113.455,113.45,113.455,109600000.0
2007-12-18 14:24:00,113.455,113.455,113.44,113.445,264200004.0
2007-12-18 14:25:00,113.445,113.48,113.445,113.475,237100000.0
2007-12-18 14:26:00,113.475,113.49,113.475,113.48,375100001.0
2007-12-18 14:27:00,113.48,113.5,113.48,113.5,145500000.0
2007-12-18 14:28:00,113.5,113.52,113.495,113.495,716199996.0
2007-12-18 14:29:00,113.495,113.505,113.48,113.495,775099997.0
2007-12-18 14:30:00,113.495,113.495,113.475,113.48,527400003.0
2007-12-18 14:31:00,113.48,113.48,113.45,113.455,807300001.0
2007-12-18 14:32:00,113.455,113.475,113.45,113.46,327500002.0
2007-12-18 14:33:00,113.46,113.465,113.455,113.455,101200000.0
2007-12-18 14:34:00,113.455,113.47,113.445,113.46,139600000.0
2007-12-18 14:35:00,113.46,113.46,113.445,113.445,166000003.0
2007-12-18 14:36:00,113.445,113.455,113.44,113.455,746499987.0
2007-12-18 14:37:00,113.455,113.46,113.44,113.455,70400000.0
2007-12-18 14:38:00,113.455,113.46,113.445,113.46,81900000.0
2007-12-18 14:39:00,113.46,113.465,113.455,113.455,35700000.0
2007-12-18 14:40:00,113.455,113.465,113.445,113.455,260700000.0
2007-12-18 14:41:00,113.455,113.5,113.455,113.495,432899998.0
2007-12-18 14:42:00,113.495,113.515,113.49,113.49,932599999.0
2007-12-18 14:43:00,113.495,113.5,113.47,113.495,1175099993.0
2007-12-18 14:44:00,113.495,113.515,113.48,113.48,359100000.0
2007-12-18 14:45:00,113.48,113.495,113.465,113.48,879899996.0
2007-12-18 14:46:00,113.48,113.495,113.475,113.485,432700000.0
2007-12-18 14:47:00,113.485,113.495,113.485,113.49,397700000.0
2007-12-18 14:48:00,113.485,113.485,113.455,113.46,505700003.0
2007-12-18 14:49:00,113.46,113.46,113.45,113.45,1326200008.0
2007-12-18 14:50:00,113.45,113.465,113.45,113.465,948000000.0
2007-12-18 14:51:00,113.465,113.475,113.455,113.465,907499988.0
2007-12-18 14:52:00,113.465,113.475,113.46,113.475,1017599994.0
2007-12-18 14:53:00,113.47,113.49,113.47,113.48,511400002.0
2007-12-18 14:54:00,113.485,113.505,113.475,113.485,606899998.0
2007-12-18 14:55:00,113.485,113.485,113.48,113.485,75200000.0
2007-12-18 14:56:00,113.485,113.495,113.48,113.485,465500000.0
2007-12-18 14:57:00,113.48,113.495,113.48,113.495,954600016.0
2007-12-18 14:58:00,113.495,113.495,113.46,113.46,523099994.0
2007-12-18 14:59:00,113.455,113.475,113.45,113.455,853000000.0
2007-12-18 15:00:00,113.46,113.47,113.41,113.415,935600000.0
2007-12-18 15:01:00,113.415,113.445,113.405,113.435,684400000.0
2007-12-18 15:02:00,113.435,113.435,113.42,113.425,494300000.0
2007-12-18 15:03:00,113.42,113.435,113.41,113.425,457500004.0
2007-12-18 15:04:00,113.425,113.425,113.405,113.405,129300000.0
2007-12-18 15:05:00,113.4,113.42,113.4,113.415,283100000.0
2007-12-18 15:06:00,113.415,113.42,113.4,113.4,665000008.0
2007-12-18 15:07:00,113.4,113.415,113.355,113.365,249000000.0
2007-12-18 15:08:00,113.365,113.4,113.345,113.395,344599999.0
2007-12-18 15:09:00,113.395,113.41,113.395,113.405,672799999.0
2007-12-18 15:10:00,113.405,113.405,113.39,113.395,1196399999.0
2007-12-18 15:11:00,113.4,113.41,113.35,113.39,926899999.0
2007-12-18 15:12:00,113.39,113.395,113.36,113.385,401700000.0
2007-12-18 15:13:00,113.385,113.385,113.36,113.365,530300000.0
2007-12-18 15:14:00,113.365,113.39,113.365,113.37,308500000.0
2007-12-18 15:15:00,113.37,113.385,113.35,113.355,929499992.0
2007-12-18 15:16:00,113.355,113.355,113.345,113.35,343500003.0
2007-12-18 15:17:00,113.35,113.415,113.32,113.41,889899992.0
2007-12-18 15:18:00,113.31,113.32,113.31,113.31,1488799999.0
2007-12-18 15:19:00,113.405,113.44,113.385,113.44,1488799999.0
2007-12-18 15:20:00,113.44,113.485,113.43,113.48,1801199995.0
2007-12-18 15:21:00,113.48,113.485,113.445,113.45,1736899989.0
2007-12-18 15:22:00,113.46,113.46,113.425,113.43,1186899996.0
2007-12-18 15:23:00,113.425,113.455,113.415,113.425,1097099988.0
2007-12-18 15:24:00,113.43,113.46,113.415,113.44,688700000.0
2007-12-18 15:25:00,113.44,113.455,113.43,113.43,743700000.0
2007-12-18 15:26:00,113.43,113.435,113.405,113.415,1086100001.0
2007-12-18 15:27:00,113.41,113.41,113.395,113.4,678999999.0
2007-12-18 15:28:00,113.4,113.425,113.39,113.4,279199999.0
2007-12-18 15:29:00,113.39,113.39,113.355,113.355,514500000.0
2007-12-18 15:30:00,113.355,113.44,113.345,113.425,952900000.0
2007-12-18 15:31:00,113.425,113.5,113.425,113.46,401500000.0
2007-12-18 15:32:00,113.46,113.47,113.445,113.45,399200000.0
2007-12-18 15:33:00,113.45,113.45,113.385,113.39,717600003.0
2007-12-18 15:34:00,113.385,113.385,113.36,113.385,688900002.0
2007-12-18 15:35:00,113.385,113.41,113.37,113.385,866300000.0
2007-12-18 15:36:00,113.385,113.385,113.37,113.375,598200002.0
2007-12-18 15:37:00,113.375,113.39,113.355,113.385,462900000.0
2007-12-18 15:38:00,113.385,113.39,113.345,113.345,1118299993.0
2007-12-18 15:39:00,113.35,113.375,113.345,113.37,959800001.0
2007-12-18 15:40:00,113.37,113.38,113.365,113.375,1250900006.0
2007-12-18 15:41:00,113.375,113.39,113.37,113.375,332100001.0
2007-12-18 15:42:00,113.375,113.395,113.37,113.375,822199995.0
2007-12-18 15:43:00,113.375,113.43,113.375,113.42,1539599983.0
2007-12-18 15:44:00,113.42,113.42,113.365,113.37,1312809988.0
2007-12-18 15:45:00,113.365,113.375,113.35,113.36,266393999.0
2007-12-18 15:46:00,113.36,113.37,113.355,113.365,697500000.0
2007-12-18 15:47:00,113.365,113.37,113.34,113.34,392900000.0
2007-12-18 15:48:00,113.34,113.355,113.34,113.35,428000000.0
2007-12-18 15:49:00,113.35,113.35,113.305,113.315,815300000.0
2007-12-18 15:50:00,113.315,113.34,113.3,113.32,504700840.0
2007-12-18 15:51:00,113.325,113.325,113.31,113.31,203100180.0
2007-12-18 15:52:00,113.31,113.335,113.295,113.335,327600162.0
2007-12-18 15:53:00,113.335,113.355,113.315,113.335,885700003.0
2007-12-18 15:54:00,113.33,113.35,113.33,113.34,552900000.0
2007-12-18 15:55:00,113.34,113.345,113.315,113.315,460099997.0
2007-12-18 15:56:00,113.315,113.36,113.315,113.34,994899999.0
2007-12-18 15:57:00,113.335,113.36,113.335,113.34,1077499996.0
2007-12-18 15:58:00,113.345,113.36,113.325,113.34,1428200009.0
2007-12-18 15:59:00,113.34,113.34,113.315,113.335,782499995.0
2007-12-18 16:00:00,113.335,113.355,113.33,113.345,166200000.0
2007-12-18 16:01:00,113.345,113.365,113.34,113.36,293500000.0
2007-12-18 16:02:00,113.36,113.39,113.36,113.39,686899999.0
2007-12-18 16:03:00,113.39,113.39,113.36,113.37,907499993.0
2007-12-18 16:04:00,113.365,113.385,113.36,113.37,1622500000.0
2007-12-18 16:05:00,113.37,113.37,113.36,113.36,996599997.0
2007-12-18 16:06:00,113.37,113.38,113.36,113.37,1458999998.0
2007-12-18 16:07:00,113.37,113.38,113.365,113.37,962399999.0
2007-12-18 16:08:00,113.37,113.385,113.37,113.385,1107000003.0
2007-12-18 16:09:00,113.385,113.39,113.38,113.39,964500000.0
2007-12-18 16:10:00,113.39,113.39,113.38,113.39,1318499956.0
2007-12-18 16:11:00,113.39,113.39,113.375,113.38,508400001.0
2007-12-18 16:12:00,113.38,113.38,113.355,113.36,1459099993.0
2007-12-18 16:13:00,113.36,113.37,113.36,113.37,373300000.0
2007-12-18 16:14:00,113.37,113.37,113.355,113.36,968600000.0
2007-12-18 16:15:00,113.36,113.36,113.31,113.31,1055700001.0
2007-12-18 16:16:00,113.31,113.32,113.3,113.31,1140800001.0
2007-12-18 16:17:00,113.31,113.34,113.31,113.33,1745000002.0
2007-12-18 16:18:00,113.33,113.33,113.31,113.31,878699999.0
2007-12-18 16:19:00,113.31,113.315,113.305,113.31,1067600000.0
2007-12-18 16:20:00,113.31,113.315,113.29,113.31,669400000.0
2007-12-18 16:21:00,113.31,113.34,113.31,113.335,444900000.0
2007-12-18 16:22:00,113.335,113.34,113.32,113.325,911600001.0
2007-12-18 16:23:00,113.325,113.33,113.32,113.32,737600000.0
2007-12-18 16:24:00,113.32,113.33,113.3,113.33,843000000.0
2007-12-18 16:25:00,113.33,113.335,113.325,113.33,1818700011.0
2007-12-18 16:26:00,113.33,113.34,113.33,113.33,1317600000.0
2007-12-18 16:27:00,113.33,113.34,113.325,113.33,1213200006.0
2007-12-18 16:28:00,113.33,113.36,113.325,113.35,1704399989.0
2007-12-18 16:29:00,113.35,113.355,113.33,113.33,1614799999.0
2007-12-18 16:30:00,113.33,113.34,113.305,113.31,1679999995.0
2007-12-18 16:31:00,113.31,113.315,113.29,113.29,687300000.0
2007-12-18 16:32:00,113.29,113.31,113.255,113.31,1523600000.0
2007-12-18 16:33:00,113.31,113.32,113.28,113.285,1167800015.0
2007-12-18 16:34:00,113.285,113.3,113.27,113.29,1542300005.0
2007-12-18 16:35:00,113.23,113.23,113.21,113.21,785599998.0
2007-12-18 16:36:00,113.305,113.32,113.3,113.31,785599998.0
2007-12-18 16:37:00,113.315,113.32,113.29,113.3,689699999.0
2007-12-18 16:38:00,113.3,113.3,113.27,113.29,562500000.0
2007-12-18 16:39:00,113.29,113.3,113.28,113.29,357700000.0
2007-12-18 16:40:00,113.295,113.295,113.25,113.255,1922600024.0
2007-12-18 16:41:00,113.255,113.255,113.2,113.235,1710699985.0
2007-12-18 16:42:00,113.235,113.235,113.215,113.225,621600000.0
2007-12-18 16:43:00,113.225,113.24,113.225,113.235,605400000.0
2007-12-18 16:44:00,113.235,113.25,113.23,113.245,719000000.0
2007-12-18 16:45:00,113.245,113.25,113.22,113.23,881600002.0
2007-12-18 16:46:00,113.23,113.235,113.21,113.22,1110799997.0
2007-12-18 16:47:00,113.22,113.22,113.175,113.175,1748799992.0
2007-12-18 16:48:00,113.18,113.2,113.155,113.19,1506900003.0
2007-12-18 16:49:00,113.19,113.21,113.185,113.19,1235200003.0
2007-12-18 16:50:00,113.195,113.22,113.185,113.22,1006100011.0
2007-12-18 16:51:00,113.22,113.255,113.22,113.24,646200000.0
2007-12-18 16:52:00,113.24,113.26,113.24,113.26,1438199989.0
2007-12-18 16:53:00,113.26,113.28,113.26,113.27,779900000.0
2007-12-18 16:54:00,113.27,113.3,113.265,113.29,907200002.0
2007-12-18 16:55:00,113.285,113.29,113.27,113.28,426099999.0
2007-12-18 16:56:00,113.28,113.28,113.27,113.27,644400000.0
2007-12-18 16:57:00,113.275,113.3,113.265,113.29,1233500008.0
2007-12-18 16:58:00,113.29,113.29,113.265,113.28,1430200003.0
2007-12-18 16:59:00,113.28,113.28,113.255,113.275,1369399988.0
2007-12-18 17:00:00,113.27,113.3,113.27,113.29,1448000008.0
2007-12-18 17:01:00,113.29,113.31,113.29,113.305,1111100003.0
2007-12-18 17:02:00,113.305,113.31,113.29,113.295,823399999.0
2007-12-18 17:03:00,113.3,113.3,113.285,113.3,914000003.0
2007-12-18 17:04:00,113.3,113.305,113.28,113.28,804100000.0
2007-12-18 17:05:00,113.28,113.3,113.275,113.285,1332500001.0
2007-12-18 17:06:00,113.28,113.29,113.26,113.26,1096100011.0
2007-12-18 17:07:00,113.26,113.26,113.245,113.255,549700001.0
2007-12-18 17:08:00,113.255,113.255,113.205,113.23,832100001.0
2007-12-18 17:09:00,113.23,113.25,113.23,113.24,528099999.0
2007-12-18 17:10:00,113.24,113.24,113.22,113.23,1396400000.0
2007-12-18 17:11:00,113.23,113.245,113.22,113.24,1119799999.0
2007-12-18 17:12:00,113.24,113.25,113.22,113.24,711600002.0
2007-12-18 17:13:00,113.24,113.245,113.2,113.205,448700000.0
2007-12-18 17:14:00,113.205,113.21,113.19,113.2,1292199998.0
2007-12-18 17:15:00,113.2,113.2,113.18,113.2,853150000.0
2007-12-18 17:16:00,113.2,113.21,113.185,113.195,946399993.0
2007-12-18 17:17:00,113.2,113.24,113.195,113.22,1387599990.0
2007-12-18 17:18:00,113.22,113.24,113.215,113.24,1162000000.0
2007-12-18 17:19:00,113.24,113.25,113.24,113.24,1574199999.0
2007-12-18 17:20:00,113.24,113.24,113.22,113.24,742300001.0
2007-12-18 17:21:00,113.24,113.26,113.24,113.25,795999997.0
2007-12-18 17:22:00,113.255,113.26,113.245,113.25,794300006.0
2007-12-18 17:23:00,113.25,113.27,113.235,113.26,1102599994.0
2007-12-18 17:24:00,113.16,113.17,113.15,113.15,1581700007.0
2007-12-18 17:25:00,113.28,113.31,113.28,113.29,1581700007.0
2007-12-18 17:26:00,113.285,113.32,113.285,113.315,1345300001.0
2007-12-18 17:27:00,113.315,113.34,113.315,113.33,1102900001.0
2007-12-18 17:28:00,113.33,113.335,113.295,113.3,1633999997.0
2007-12-18 17:29:00,113.3,113.31,113.27,113.285,1158400000.0
2007-12-18 17:30:00,113.285,113.33,113.285,113.33,1812199996.0
2007-12-18 17:31:00,113.33,113.33,113.31,113.31,826500003.0
2007-12-18 17:32:00,113.31,113.31,113.26,113.28,1415000001.0
2007-12-18 17:33:00,113.28,113.295,113.265,113.28,1551599994.0
2007-12-18 17:34:00,113.28,113.28,113.25,113.25,1190700001.0
2007-12-18 17:35:00,113.25,113.25,113.22,113.22,852099999.0
2007-12-18 17:36:00,113.22,113.23,113.21,113.23,805400001.0
2007-12-18 17:37:00,113.23,113.245,113.22,113.235,1121400010.0
2007-12-18 17:38:00,113.235,113.24,113.215,113.225,978200003.0
2007-12-18 17:39:00,113.225,113.28,113.225,113.28,1490100004.0
2007-12-18 17:40:00,113.28,113.28,113.26,113.28,352900001.0
2007-12-18 17:41:00,113.27,113.28,113.25,113.25,1154900000.0
2007-12-18 17:42:00,113.25,113.26,113.24,113.24,1730899979.0
2007-12-18 17:43:00,113.24,113.24,113.21,113.21,1153500003.0
2007-12-18 17:44:00,113.21,113.21,113.175,113.2,1529160005.0
2007-12-18 17:45:00,113.2,113.21,113.175,113.19,1352400008.0
2007-12-18 17:46:00,113.19,113.19,113.155,113.16,1449819991.0
2007-12-18 17:47:00,113.17,113.2,113.17,113.19,1670500004.0
2007-12-18 17:48:00,113.19,113.21,113.19,113.2,1387699997.0
2007-12-18 17:49:00,113.2,113.2,113.165,113.19,1600500005.0
2007-12-18 17:50:00,113.19,113.19,113.17,113.19,935000001.0
2007-12-18 17:51:00,113.19,113.2,113.17,113.18,1262000003.0
2007-12-18 17:52:00,113.18,113.2,113.175,113.18,920800000.0
2007-12-18 17:53:00,113.19,113.19,113.14,113.16,1214500003.0
2007-12-18 17:54:00,113.16,113.19,113.16,113.185,1063700002.0
2007-12-18 17:55:00,113.185,113.21,113.185,113.2,1532899993.0
2007-12-18 17:56:00,113.2,113.21,113.195,113.195,1430900002.0
2007-12-18 17:57:00,113.195,113.21,113.185,113.21,1086399998.0
2007-12-18 17:58:00,113.21,113.24,113.195,113.24,1155099998.0
2007-12-18 17:59:00,113.24,113.24,113.2,113.21,1414099999.0
2007-12-18 18:00:00,113.21,113.23,113.195,113.23,1812200001.0
2007-12-18 18:01:00,113.23,113.23,113.205,113.23,1309800005.0
2007-12-18 18:02:00,113.23,113.23,113.195,113.21,1519499999.0
2007-12-18 18:03:00,113.21,113.255,113.21,113.25,972720000.0
2007-12-18 18:04:00,113.25,113.25,113.23,113.235,668000000.0
2007-12-18 18:05:00,113.235,113.25,113.225,113.245,541600001.0
2007-12-18 18:06:00,113.245,113.26,113.245,113.255,413700000.0
2007-12-18 18:07:00,113.255,113.285,113.25,113.265,318500000.0
2007-12-18 18:08:00,113.265,113.265,113.245,113.245,715400000.0
2007-12-18 18:09:00,113.245,113.25,113.215,113.23,716099998.0
2007-12-18 18:10:00,113.23,113.23,113.195,113.205,702100001.0
2007-12-18 18:11:00,113.205,113.23,113.205,113.225,215100000.0
2007-12-18 18:12:00,113.225,113.24,113.21,113.24,528800000.0
2007-12-18 18:13:00,113.24,113.24,113.225,113.23,480900000.0
2007-12-18 18:14:00,113.23,113.23,113.21,113.215,481700000.0
2007-12-18 18:15:00,113.215,113.22,113.2,113.2,494300002.0
2007-12-18 18:16:00,113.2,113.21,113.195,113.21,1198199991.0
2007-12-18 18:17:00,113.21,113.23,113.175,113.175,1789299999.0
2007-12-18 18:18:00,113.18,113.19,113.145,113.155,1500999996.0
2007-12-18 18:19:00,113.155,113.175,113.155,113.16,816600009.0
2007-12-18 18:20:00,113.16,113.18,113.16,113.18,827500002.0
2007-12-18 18:21:00,113.18,113.185,113.17,113.175,372599999.0
2007-12-18 18:22:00,113.175,113.175,113.16,113.17,680600000.0
2007-12-18 18:23:00,113.17,113.175,113.16,113.165,154200000.0
2007-12-18 18:24:00,113.165,113.18,113.155,113.16,871799999.0
2007-12-18 18:25:00,113.16,113.175,113.155,113.175,378099999.0
2007-12-18 18:26:00,113.175,113.195,113.17,113.17,637799998.0
2007-12-18 18:27:00,113.17,113.21,113.17,113.205,399700000.0
2007-12-18 18:28:00,113.205,113.21,113.185,113.19,512410000.0
2007-12-18 18:29:00,113.19,113.21,113.19,113.2,895599995.0
2007-12-18 18:30:00,113.2,113.2,113.165,113.18,1207206008.0
2007-12-18 18:31:00,113.18,113.18,113.15,113.16,632800000.0
2007-12-18 18:32:00,113.16,113.17,113.155,113.165,1688400002.0
2007-12-18 18:33:00,113.17,113.215,113.165,113.21,1368399995.0
2007-12-18 18:34:00,113.21,113.215,113.18,113.18,586800000.0
2007-12-18 18:35:00,113.18,113.195,113.17,113.195,480700000.0
2007-12-18 18:36:00,113.195,113.22,113.19,113.21,661900000.0
2007-12-18 18:37:00,113.21,113.22,113.21,113.21,616100001.0
2007-12-18 18:38:00,113.21,113.22,113.195,113.2,796300000.0
2007-12-18 18:39:00,113.2,113.23,113.195,113.23,394400000.0
2007-12-18 18:40:00,113.23,113.23,113.215,113.215,362699999.0
2007-12-18 18:41:00,113.22,113.23,113.205,113.225,864700000.0
2007-12-18 18:42:00,113.22,113.225,113.21,113.215,904600006.0
2007-12-18 18:43:00,113.21,113.22,113.21,113.22,465799998.0
2007-12-18 18:44:00,113.22,113.22,113.215,113.22,179500000.0
2007-12-18 18:45:00,113.225,113.23,113.195,113.21,507790002.0
2007-12-18 18:46:00,113.21,113.21,113.18,113.185,699700001.0
2007-12-18 18:47:00,113.185,113.22,113.17,113.22,282400000.0
2007-12-18 18:48:00,113.22,113.225,113.2,113.205,529400001.0
2007-12-18 18:49:00,113.205,113.215,113.165,113.18,1047899995.0
2007-12-18 18:50:00,113.18,113.21,113.16,113.205,672900000.0
2007-12-18 18:51:00,113.205,113.23,113.205,113.225,539200001.0
2007-12-18 18:52:00,113.225,113.23,113.195,113.225,1103499998.0
2007-12-18 18:53:00,113.225,113.23,113.21,113.225,326400000.0
2007-12-18 18:54:00,113.225,113.225,113.18,113.18,862800001.0
2007-12-18 18:55:00,113.19,113.215,113.17,113.185,1073150002.0
2007-12-18 18:56:00,113.185,113.215,113.185,113.215,495200000.0
2007-12-18 18:57:00,113.215,113.22,113.175,113.185,952500001.0
2007-12-18 18:58:00,113.19,113.2,113.185,113.2,1583300003.0
2007-12-18 18:59:00,113.2,113.21,113.17,113.17,1338399987.0
2007-12-18 19:00:00,113.17,113.18,113.155,113.18,1244699997.0
2007-12-18 19:01:00,113.18,113.2,113.17,113.185,879299999.0
2007-12-18 19:02:00,113.185,113.19,113.17,113.185,1589856006.0
2007-12-18 19:03:00,113.185,113.22,113.18,113.21,1330199998.0
2007-12-18 19:04:00,113.18,113.21,113.18,113.21,1799600006.0
2007-12-18 19:05:00,113.19,113.21,113.19,113.2,1799600006.0
2007-12-18 19:06:00,113.2,113.2,113.19,113.19,1117499995.0
2007-12-18 19:07:00,113.19,113.2,113.185,113.2,1720800006.0
2007-12-18 19:08:00,113.2,113.215,113.195,113.215,1563999999.0
2007-12-18 19:09:00,113.215,113.23,113.2,113.22,606600002.0
2007-12-18 19:10:00,113.22,113.235,113.215,113.22,628999998.0
2007-12-18 19:11:00,113.22,113.23,113.22,113.23,504900000.0
2007-12-18 19:12:00,113.225,113.23,113.215,113.22,280860000.0
2007-12-18 19:13:00,113.215,113.22,113.215,113.215,347500004.0
2007-12-18 19:14:00,113.21,113.23,113.2,113.21,856500000.0
2007-12-18 19:15:00,113.205,113.225,113.205,113.22,1502799991.0
2007-12-18 19:16:00,113.215,113.24,113.2,113.2,826800001.0
2007-12-18 19:17:00,113.2,113.21,113.195,113.2,827199999.0
2007-12-18 19:18:00,113.2,113.22,113.2,113.22,503699999.0
2007-12-18 19:19:00,113.22,113.22,113.215,113.22,228200000.0
2007-12-18 19:20:00,113.22,113.22,113.21,113.215,389200000.0
2007-12-18 19:21:00,113.215,113.24,113.215,113.225,1912499979.0
2007-12-18 19:22:00,113.225,113.235,113.215,113.215,1549999992.0
2007-12-18 19:23:00,113.215,113.235,113.2,113.235,1169600013.0
2007-12-18 19:24:00,113.235,113.28,113.235,113.28,890499996.0
2007-12-18 19:25:00,113.28,113.29,113.265,113.28,1987999986.0
2007-12-18 19:26:00,113.28,113.285,113.28,113.28,920600000.0
2007-12-18 19:27:00,113.28,113.305,113.28,113.305,757900000.0
2007-12-18 19:28:00,113.305,113.315,113.29,113.3,1680100001.0
2007-12-18 19:29:00,113.3,113.31,113.295,113.3,2072899989.0
2007-12-18 19:30:00,113.31,113.32,113.29,113.32,1362100004.0
2007-12-18 19:31:00,113.32,113.32,113.3,113.32,505400004.0
2007-12-18 19:32:00,113.32,113.32,113.3,113.32,613299996.0
2007-12-18 19:33:00,113.32,113.32,113.29,113.295,1106299999.0
2007-12-18 19:34:00,113.295,113.3,113.275,113.285,1067599998.0
2007-12-18 19:35:00,113.28,113.285,113.27,113.275,990499994.0
2007-12-18 19:36:00,113.275,113.28,113.27,113.28,448499993.0
2007-12-18 19:37:00,113.275,113.275,113.265,113.27,653100002.0
2007-12-18 19:38:00,113.27,113.27,113.245,113.255,1013600011.0
2007-12-18 19:39:00,113.255,113.28,113.25,113.275,634700003.0
2007-12-18 19:40:00,113.275,113.295,113.275,113.295,843500000.0
2007-12-18 19:41:00,113.3,113.3,113.285,113.29,807300009.0
2007-12-18 19:42:00,113.295,113.3,113.285,113.295,1254800001.0
2007-12-18 19:43:00,113.295,113.3,113.285,113.3,342899997.0
2007-12-18 19:44:00,113.3,113.3,113.285,113.29,658400003.0
2007-12-18 19:45:00,113.29,113.31,113.285,113.3,497200003.0
2007-12-18 19:46:00,113.31,113.325,113.3,113.32,236200002.0
2007-12-18 19:47:00,113.32,113.33,113.3,113.3,467800000.0
2007-12-18 19:48:00,113.3,113.31,113.3,113.31,196700000.0
2007-12-18 19:49:00,113.31,113.31,113.295,113.295,150000000.0
2007-12-18 19:50:00,113.295,113.295,113.285,113.285,158400000.0
2007-12-18 19:51:00,113.285,113.29,113.28,113.29,488799996.0
2007-12-18 19:52:00,113.29,113.29,113.27,113.27,69500000.0
2007-12-18 19:53:00,113.265,113.28,113.26,113.275,62900000.0
2007-12-18 19:54:00,113.275,113.275,113.26,113.27,38400000.0
2007-12-18 19:55:00,113.27,113.285,113.265,113.285,183000000.0
2007-12-18 19:56:00,113.285,113.285,113.275,113.28,333299999.0
2007-12-18 19:57:00,113.28,113.285,113.26,113.27,290200002.0
2007-12-18 19:58:00,113.27,113.27,113.225,113.225,388399999.0
2007-12-18 19:59:00,113.225,113.23,113.2,113.205,719300001.0
2007-12-18 20:00:00,113.205,113.205,113.195,113.205,1312500008.0
2007-12-18 20:01:00,113.205,113.205,113.19,113.2,333800009.0
2007-12-18 20:02:00,113.195,113.21,113.19,113.21,572399999.0
2007-12-18 20:03:00,113.21,113.21,113.2,113.205,150400000.0
2007-12-18 20:04:00,113.205,113.22,113.19,113.215,381600000.0
2007-12-18 20:05:00,113.215,113.23,113.215,113.23,243199999.0
2007-12-18 20:06:00,113.225,113.24,113.225,113.23,91000000.0
2007-12-18 20:07:00,113.24,113.24,113.23,113.23,67500002.0
2007-12-18 20:08:00,113.23,113.235,113.22,113.235,939500009.0
2007-12-18 20:09:00,113.235,113.24,113.225,113.24,676599997.0
2007-12-18 20:10:00,113.24,113.25,113.23,113.25,352899997.0
2007-12-18 20:11:00,113.25,113.25,113.235,113.235,407000001.0
2007-12-18 20:12:00,113.24,113.27,113.23,113.265,1401400014.0
2007-12-18 20:13:00,113.265,113.275,113.26,113.275,565000000.0
2007-12-18 20:14:00,113.27,113.28,113.27,113.27,417200001.0
2007-12-18 20:15:00,113.275,113.285,113.275,113.285,457200005.0
2007-12-18 20:16:00,113.285,113.29,113.275,113.28,592799999.0
2007-12-18 20:17:00,113.28,113.3,113.28,113.295,733099991.0
2007-12-18 20:18:00,113.295,113.295,113.28,113.28,779500002.0
2007-12-18 20:19:00,113.28,113.285,113.27,113.285,1146000007.0
2007-12-18 20:20:00,113.31,113.31,113.31,113.31,1461200004.0
2007-12-18 20:21:00,113.375,113.395,113.36,113.36,1461200004.0
2007-12-18 20:22:00,113.365,113.365,113.34,113.345,1412200006.0
2007-12-18 20:23:00,113.345,113.375,113.345,113.37,1391100004.0
2007-12-18 20:24:00,113.37,113.375,113.36,113.37,1182299989.0
2007-12-18 20:25:00,113.37,113.38,113.36,113.37,762300008.0
2007-12-18 20:26:00,113.37,113.385,113.37,113.375,965900004.0
2007-12-18 20:27:00,113.375,113.395,113.365,113.365,1156099993.0
2007-12-18 20:28:00,113.365,113.365,113.35,113.355,1413399979.0
2007-12-18 20:29:00,113.355,113.365,113.285,113.29,635000007.0
2007-12-18 20:30:00,113.29,113.295,113.28,113.295,852000001.0
2007-12-18 20:31:00,113.3,113.305,113.285,113.285,872399997.0
2007-12-18 20:32:00,113.285,113.29,113.28,113.29,1300900023.0
2007-12-18 20:33:00,113.29,113.3,113.275,113.3,1058200004.0
2007-12-18 20:34:00,113.3,113.325,113.29,113.315,1295899997.0
2007-12-18 20:35:00,113.315,113.325,113.31,113.31,899999998.0
2007-12-18 20:36:00,113.315,113.315,113.29,113.295,944699994.0
2007-12-18 20:37:00,113.295,113.325,113.29,113.315,1115900006.0
2007-12-18 20:38:00,113.315,113.335,113.315,113.315,1020099995.0
2007-12-18 20:39:00,113.315,113.315,113.31,113.31,468400000.0
2007-12-18 20:40:00,113.31,113.315,113.29,113.295,839399994.0
2007-12-18 20:41:00,113.295,113.33,113.295,113.325,839000001.0
2007-12-18 20:42:00,113.325,113.33,113.31,113.31,777499994.0
2007-12-18 20:43:00,113.315,113.33,113.315,113.33,187900000.0
2007-12-18 20:44:00,113.33,113.33,113.3,113.305,697899996.0
2007-12-18 20:45:00,113.305,113.315,113.295,113.295,1445699983.0
2007-12-18 20:46:00,113.295,113.325,113.295,113.32,644499997.0
2007-12-18 20:47:00,113.32,113.335,113.32,113.335,331399999.0
2007-12-18 20:48:00,113.335,113.335,113.32,113.325,614999998.0
2007-12-18 20:49:00,113.325,113.33,113.32,113.325,478000007.0
2007-12-18 20:50:00,113.325,113.325,113.315,113.325,638500007.0
2007-12-18 20:51:00,113.325,113.33,113.31,113.32,648600002.0
2007-12-18 20:52:00,113.32,113.33,113.31,113.325,867799988.0
2007-12-18 20:53:00,113.325,113.325,113.31,113.31,236100001.0
2007-12-18 20:54:00,113.31,113.32,113.305,113.315,474700001.0
2007-12-18 20:55:00,113.315,113.325,113.31,113.31,686099998.0
2007-12-18 20:56:00,113.315,113.32,113.305,113.32,380400003.0
2007-12-18 20:57:00,113.325,113.325,113.285,113.3,702039997.0
2007-12-18 20:58:00,113.3,113.3,113.29,113.29,865800004.0
2007-12-18 20:59:00,113.29,113.29,113.28,113.285,821900004.0
2007-12-18 21:00:00,113.285,113.32,113.28,113.32,1396699991.0
2007-12-18 21:01:00,113.32,113.335,113.315,113.315,1295699997.0
2007-12-18 21:02:00,113.315,113.32,113.295,113.3,554900000.0
2007-12-18 21:03:00,113.295,113.3,113.28,113.28,780200003.0
2007-12-18 21:04:00,113.285,113.295,113.28,113.28,882299998.0
2007-12-18 21:05:00,113.28,113.285,113.245,113.25,1121999989.0
2007-12-18 21:06:00,113.25,113.275,113.245,113.265,1856199993.0
2007-12-18 21:07:00,113.265,113.275,113.255,113.26,1144899989.0
2007-12-18 21:08:00,113.26,113.29,113.26,113.28,1577699990.0
2007-12-18 21:09:00,113.28,113.335,113.275,113.325,1483799997.0
2007-12-18 21:10:00,113.325,113.33,113.305,113.315,783299998.0
2007-12-18 21:11:00,113.315,113.33,113.315,113.32,1166999998.0
2007-12-18 21:12:00,113.32,113.32,113.3,113.315,578400004.0
2007-12-18 21:13:00,113.315,113.32,113.31,113.315,245300001.0
2007-12-18 21:14:00,113.315,113.325,113.31,113.325,316899998.0
2007-12-18 21:15:00,113.325,113.33,113.315,113.315,724799998.0
2007-12-18 21:16:00,113.315,113.33,113.31,113.33,961400007.0
2007-12-18 21:17:00,113.33,113.335,113.31,113.325,1161900003.0
2007-12-18 21:18:00,113.325,113.33,113.31,113.31,1243500003.0
2007-12-18 21:19:00,113.315,113.335,113.315,113.32,1117800003.0
2007-12-18 21:20:00,113.325,113.335,113.31,113.315,1175499994.0
2007-12-18 21:21:00,113.315,113.33,113.31,113.32,204200005.0
2007-12-18 21:22:00,113.32,113.33,113.32,113.325,244500004.0
2007-12-18 21:23:00,113.325,113.335,113.32,113.325,624899999.0
2007-12-18 21:24:00,113.325,113.33,113.31,113.315,735499999.0
2007-12-18 21:25:00,113.32,113.32,113.305,113.315,574400002.0
2007-12-18 21:26:00,113.315,113.325,113.3,113.315,782500004.0
2007-12-18 21:27:00,113.315,113.325,113.31,113.325,151800000.0
2007-12-18 21:28:00,113.325,113.335,113.32,113.325,449800000.0
2007-12-18 21:29:00,113.325,113.33,113.315,113.33,862699999.0
2007-12-18 21:30:00,113.325,113.34,113.31,113.315,1759999992.0
2007-12-18 21:31:00,113.315,113.325,113.305,113.32,568900001.0
2007-12-18 21:32:00,113.32,113.32,113.3,113.305,974400004.0
2007-12-18 21:33:00,113.305,113.32,113.295,113.31,664999993.0
2007-12-18 21:34:00,113.32,113.335,113.3,113.335,700199997.0
2007-12-18 21:35:00,113.335,113.345,113.33,113.335,997959997.0
2007-12-18 21:36:00,113.335,113.345,113.32,113.33,1389999994.0
2007-12-18 21:37:00,113.335,113.34,113.33,113.34,444599998.0
2007-12-18 21:38:00,113.33,113.34,113.32,113.32,1013000001.0
2007-12-18 21:39:00,113.32,113.335,113.32,113.33,1325900011.0
2007-12-18 21:40:00,113.33,113.34,113.325,113.335,468399998.0
2007-12-18 21:41:00,113.335,113.345,113.33,113.33,525800000.0
2007-12-18 21:42:00,113.335,113.335,113.325,113.33,384550000.0
2007-12-18 21:43:00,113.33,113.33,113.315,113.325,674500005.0
2007-12-18 21:44:00,113.325,113.33,113.31,113.31,529100003.0
2007-12-18 21:45:00,113.31,113.325,113.295,113.3,554299997.0
2007-12-18 21:46:00,113.3,113.3,113.285,113.29,904299990.0
2007-12-18 21:47:00,113.29,113.3,113.28,113.29,369400000.0
2007-12-18 21:48:00,113.29,113.295,113.275,113.275,387800001.0
2007-12-18 21:49:00,113.275,113.29,113.27,113.285,889700013.0
2007-12-18 21:50:00,113.29,113.305,113.285,113.295,363699999.0
2007-12-18 21:51:00,113.29,113.3,113.28,113.285,921100006.0
2007-12-18 21:52:00,113.285,113.29,113.27,113.275,1052900015.0
2007-12-18 21:53:00,113.275,113.295,113.265,113.28,1042200000.0
2007-12-18 21:54:00,113.28,113.29,113.265,113.275,1046000013.0
2007-12-18 21:55:00,113.285,113.285,113.275,113.285,675600000.0
2007-12-18 21:56:00,113.285,113.3,113.285,113.285,291200000.0
2007-12-18 21:57:00,113.29,113.29,113.28,113.285,217700000.0
2007-12-18 21:58:00,113.285,113.285,113.265,113.275,979700004.0
2007-12-18 21:59:00,113.275,113.295,113.275,113.29,1290599996.0
2007-12-18 22:00:00,113.29,113.315,113.29,113.3,866100005.0
2007-12-18 22:01:00,113.305,113.32,113.295,113.315,1011999998.0
2007-12-18 22:02:00,113.315,113.315,113.29,113.295,203799998.0
2007-12-18 22:03:00,113.295,113.3,113.29,113.295,447100003.0
2007-12-18 22:04:00,113.295,113.295,113.29,113.29,99800000.0
2007-12-18 22:05:00,113.29,113.31,113.29,113.31,219200002.0
2007-12-18 22:06:00,113.31,113.33,113.295,113.325,506700001.0
2007-12-18 22:07:00,113.32,113.32,113.315,113.32,272800000.0
2007-12-18 22:08:00,113.32,113.34,113.32,113.335,90900000.0
2007-12-18 22:09:00,113.335,113.335,113.31,113.315,279399997.0
2007-12-18 22:10:00,113.315,113.315,113.305,113.305,26400000.0
2007-12-18 22:11:00,113.31,113.31,113.31,113.31,30200000.0
2007-12-18 22:12:00,113.31,113.32,113.295,113.3,627499999.0
2007-12-18 22:13:00,113.3,113.305,113.295,113.305,33300000.0
2007-12-18 22:14:00,113.305,113.31,113.3,113.305,280399995.0
2007-12-18 22:15:00,113.305,113.315,113.3,113.315,48000000.0
2007-12-18 22:16:00,113.315,113.32,113.305,113.32,194899997.0
2007-12-18 22:17:00,113.32,113.34,113.32,113.34,169200000.0
2007-12-18 22:18:00,113.34,113.365,113.34,113.355,191900000.0
2007-12-18 22:19:00,113.36,113.36,113.345,113.35,214799999.0
2007-12-18 22:20:00,113.355,113.355,113.335,113.34,69799999.0
2007-12-18 22:21:00,113.34,113.345,113.33,113.335,286700009.0
2007-12-18 22:22:00,113.335,113.34,113.31,113.315,223900000.0
2007-12-18 22:23:00,113.32,113.325,113.315,113.325,105100001.0
2007-12-18 22:24:00,113.325,113.325,113.315,113.315,41100000.0
2007-12-18 22:25:00,113.315,113.32,113.305,113.31,56100000.0
2007-12-18 22:26:00,113.31,113.34,113.305,113.34,107700000.0
2007-12-18 22:27:00,113.34,113.34,113.31,113.32,144000000.0
2007-12-18 22:28:00,113.32,113.32,113.305,113.31,85699999.0
2007-12-18 22:29:00,113.305,113.325,113.305,113.325,115500000.0
2007-12-18 22:30:00,113.325,113.34,113.32,113.33,127000000.0
2007-12-18 22:31:00,113.335,113.34,113.325,113.335,221800000.0
2007-12-18 22:32:00,113.335,113.335,113.33,113.335,110400000.0
2007-12-18 22:33:00,113.335,113.335,113.32,113.335,234200004.0
2007-12-18 22:34:00,113.335,113.37,113.335,113.365,73700000.0
2007-12-18 22:35:00,113.365,113.37,113.35,113.365,324800002.0
2007-12-18 22:36:00,113.37,113.38,113.36,113.375,85700000.0
2007-12-18 22:37:00,113.375,113.39,113.375,113.385,143600000.0
2007-12-18 22:38:00,113.385,113.415,113.38,113.405,277800000.0
2007-12-18 22:39:00,113.41,113.42,113.4,113.4,181700000.0
2007-12-18 22:40:00,113.405,113.42,113.4,113.42,160900000.0
2007-12-18 22:41:00,113.42,113.44,113.42,113.42,255299999.0
2007-12-18 22:42:00,113.425,113.455,113.425,113.44,437700000.0
2007-12-18 22:43:00,113.44,113.445,113.415,113.42,436900000.0
2007-12-18 22:44:00,113.42,113.435,113.42,113.43,357100000.0
2007-12-18 22:45:00,113.43,113.43,113.43,113.43,2000000.0
2007-12-18 22:46:00,113.43,113.435,113.415,113.42,254200000.0
2007-12-18 22:47:00,113.42,113.42,113.405,113.415,137800001.0
2007-12-18 22:48:00,113.415,113.415,113.38,113.385,394400005.0
2007-12-18 22:49:00,113.385,113.395,113.38,113.39,381099999.0
2007-12-18 22:50:00,113.39,113.395,113.36,113.365,499500000.0
2007-12-18 22:51:00,113.365,113.395,113.36,113.38,840599989.0
2007-12-18 22:52:00,113.38,113.395,113.38,113.39,289699999.0
2007-12-18 22:53:00,113.385,113.39,113.365,113.365,330300000.0
2007-12-18 22:54:00,113.36,113.385,113.36,113.38,292500002.0
2007-12-18 22:55:00,113.38,113.38,113.37,113.37,329000004.0
2007-12-18 22:56:00,113.385,113.39,113.38,113.39,199600000.0
2007-12-18 22:57:00,113.385,113.385,113.375,113.38,185200000.0
2007-12-18 22:58:00,113.385,113.395,113.38,113.39,308900000.0
2007-12-18 22:59:00,113.385,113.39,113.375,113.385,332700000.0
2007-12-18 23:00:00,113.385,113.39,113.375,113.38,359200002.0
2007-12-18 23:01:00,113.375,113.38,113.375,113.38,86300000.0
2007-12-18 23:02:00,113.38,113.385,113.375,113.38,117400000.0
2007-12-18 23:03:00,113.38,113.4,113.38,113.395,182400000.0
2007-12-18 23:04:00,113.395,113.41,113.395,113.4,27600000.0
2007-12-18 23:05:00,113.395,113.4,113.385,113.4,139890000.0
2007-12-18 23:06:00,113.395,113.4,113.395,113.395,36760000.0
2007-12-18 23:07:00,113.405,113.41,113.395,113.405,310789993.0
2007-12-18 23:08:00,113.4,113.425,113.4,113.42,32000000.0
2007-12-18 23:09:00,113.425,113.425,113.4,113.405,42580000.0
2007-12-18 23:10:00,113.41,113.415,113.41,113.415,7500000.0
2007-12-18 23:11:00,113.41,113.42,113.405,113.42,28180000.0
2007-12-18 23:12:00,113.42,113.425,113.41,113.42,521660009.0
2007-12-18 23:13:00,113.42,113.425,113.405,113.405,113600000.0
2007-12-18 23:14:00,113.405,113.41,113.4,113.405,61700000.0
2007-12-18 23:15:00,113.405,113.43,113.405,113.425,117200000.0
2007-12-18 23:16:00,113.425,113.435,113.41,113.415,133000000.0
2007-12-18 23:17:00,113.415,113.415,113.4,113.4,31600000.0
2007-12-18 23:18:00,113.4,113.405,113.395,113.395,89700000.0
2007-12-18 23:19:00,113.39,113.4,113.37,113.37,124000000.0
2007-12-18 23:20:00,113.37,113.375,113.365,113.37,139400000.0
2007-12-18 23:21:00,113.36,113.37,113.36,113.37,49600000.0
2007-12-18 23:22:00,113.36,113.37,113.355,113.355,43500001.0
2007-12-18 23:23:00,113.35,113.355,113.345,113.345,127799998.0
2007-12-18 23:24:00,113.33,113.345,113.33,113.345,427700003.0
2007-12-18 23:25:00,113.34,113.355,113.34,113.35,269999999.0
2007-12-18 23:26:00,113.355,113.36,113.355,113.36,91000003.0
2007-12-18 23:27:00,113.36,113.38,113.36,113.38,456400001.0
2007-12-18 23:28:00,113.38,113.385,113.365,113.365,363900005.0
2007-12-18 23:29:00,113.38,113.385,113.355,113.375,215199999.0
2007-12-18 23:30:00,113.375,113.38,113.365,113.365,17900000.0
2007-12-18 23:31:00,113.345,113.36,113.345,113.36,39200000.0
2007-12-18 23:32:00,113.36,113.365,113.355,113.365,47800000.0
2007-12-18 23:33:00,113.365,113.365,113.35,113.36,187700000.0
2007-12-18 23:34:00,113.36,113.365,113.345,113.345,156800000.0
2007-12-18 23:35:00,113.345,113.36,113.345,113.36,57700000.0
2007-12-18 23:36:00,113.36,113.365,113.35,113.365,158600000.0
2007-12-18 23:37:00,113.36,113.365,113.36,113.365,6800000.0
2007-12-18 23:38:00,113.365,113.365,113.345,113.345,245900000.0
2007-12-18 23:39:00,113.35,113.35,113.345,113.35,25650000.0
2007-12-18 23:40:00,113.35,113.37,113.345,113.37,10950000.0
2007-12-18 23:41:00,113.375,113.385,113.35,113.365,221900000.0
2007-12-18 23:42:00,113.365,113.37,113.345,113.355,201799996.0
2007-12-18 23:43:00,113.35,113.38,113.35,113.38,250000000.0
2007-12-18 23:44:00,113.38,113.385,113.37,113.37,332900000.0
2007-12-18 23:45:00,113.37,113.38,113.32,113.365,514900001.0
2007-12-18 23:46:00,113.365,113.375,113.355,113.375,491599999.0
2007-12-18 23:47:00,113.375,113.375,113.36,113.36,437400000.0
2007-12-18 23:48:00,113.355,113.37,113.355,113.36,76500000.0
2007-12-18 23:49:00,113.36,113.375,113.35,113.36,267000001.0
2007-12-18 23:50:00,113.36,113.375,113.35,113.36,163700000.0
2007-12-18 23:51:00,113.36,113.365,113.36,113.36,8800000.0
2007-12-18 23:52:00,113.35,113.36,113.35,113.36,53600000.0
2007-12-18 23:53:00,113.36,113.375,113.36,113.365,254600000.0
2007-12-18 23:54:00,113.37,113.375,113.365,113.37,145500001.0
2007-12-18 23:55:00,113.37,113.39,113.37,113.39,670099981.0
2007-12-18 23:56:00,113.39,113.4,113.385,113.4,839300012.0
2007-12-18 23:57:00,113.4,113.41,113.38,113.4,1171500001.0
2007-12-18 23:58:00,113.4,113.42,113.4,113.4,583199995.0
2007-12-18 23:59:00,113.4,113.4,113.36,113.37,1076199983.0
2007-12-19 00:00:00,113.37,113.38,113.37,113.37,260800000.0
2007-12-19 00:01:00,113.37,113.38,113.36,113.38,440000000.0
2007-12-19 00:02:00,113.38,113.38,113.37,113.37,333600000.0
2007-12-19 00:03:00,113.37,113.38,113.36,113.38,449600000.0
2007-12-19 00:04:00,113.38,113.38,113.37,113.38,531800000.0
2007-12-19 00:05:00,113.38,113.385,113.365,113.375,388400000.0
2007-12-19 00:06:00,113.375,113.385,113.365,113.375,850199997.0
2007-12-19 00:07:00,113.375,113.38,113.355,113.355,735100004.0
2007-12-19 00:08:00,113.365,113.365,113.35,113.355,746500000.0
2007-12-19 00:09:00,113.355,113.365,113.345,113.365,371000003.0
2007-12-19 00:10:00,113.355,113.355,113.335,113.335,581799996.0
2007-12-19 00:11:00,113.335,113.335,113.295,113.315,433599998.0
2007-12-19 00:12:00,113.31,113.315,113.3,113.31,109900000.0
2007-12-19 00:13:00,113.31,113.33,113.31,113.33,34400000.0
2007-12-19 00:14:00,113.33,113.33,113.32,113.325,19800000.0
2007-12-19 00:15:00,113.33,113.33,113.32,113.33,218300001.0
2007-12-19 00:16:00,113.33,113.33,113.32,113.32,247800000.0
2007-12-19 00:17:00,113.33,113.33,113.305,113.31,146900000.0
2007-12-19 00:18:00,113.31,113.32,113.31,113.31,94800000.0
2007-12-19 00:19:00,113.31,113.33,113.305,113.325,330700000.0
2007-12-19 00:20:00,113.33,113.33,113.295,113.295,416100002.0
2007-12-19 00:21:00,113.305,113.305,113.295,113.3,308300003.0
2007-12-19 00:22:00,113.31,113.31,113.31,113.31,5500000.0
2007-12-19 00:23:00,113.31,113.31,113.275,113.275,328000000.0
2007-12-19 00:24:00,113.275,113.29,113.275,113.275,447499987.0
2007-12-19 00:25:00,113.28,113.305,113.28,113.295,364999998.0
2007-12-19 00:26:00,113.29,113.3,113.28,113.28,48300000.0
2007-12-19 00:27:00,113.28,113.3,113.275,113.3,184500001.0
2007-12-19 00:28:00,113.3,113.3,113.295,113.295,48000000.0
2007-12-19 00:29:00,113.295,113.295,113.295,113.295,55300000.0
2007-12-19 00:30:00,113.295,113.295,113.285,113.285,66000000.0
2007-12-19 00:31:00,113.285,113.29,113.28,113.29,8400000.0
2007-12-19 00:32:00,113.29,113.3,113.28,113.29,69900000.0
2007-12-19 00:33:00,113.29,113.295,113.285,113.29,48000000.0
2007-12-19 00:34:00,113.3,113.305,113.295,113.305,97200002.0
2007-12-19 00:35:00,113.305,113.305,113.3,113.3,4000000.0
2007-12-19 00:36:00,113.3,113.305,113.275,113.275,334300000.0
2007-12-19 00:37:00,113.28,113.285,113.265,113.28,132500000.0
2007-12-19 00:38:00,113.28,113.295,113.28,113.28,109300000.0
2007-12-19 00:39:00,113.28,113.295,113.28,113.29,129600000.0
2007-12-19 00:40:00,113.29,113.3,113.285,113.295,46800000.0
2007-12-19 00:41:00,113.295,113.295,113.29,113.29,37000000.0
2007-12-19 00:42:00,113.29,113.3,113.28,113.29,231999998.0
2007-12-19 00:43:00,113.295,113.31,113.29,113.3,296600000.0
2007-12-19 00:44:00,113.3,113.3,113.3,113.3,13600000.0
2007-12-19 00:45:00,113.3,113.3,113.3,113.3,8800000.0
2007-12-19 00:46:00,113.3,113.335,113.3,113.335,219399996.0
2007-12-19 00:47:00,113.335,113.385,113.33,113.345,193300000.0
2007-12-19 00:48:00,113.345,113.345,113.335,113.34,20500000.0
2007-12-19 00:49:00,113.34,113.34,113.34,113.34,10000000.0
2007-12-19 00:50:00,113.34,113.35,113.33,113.34,128500002.0
2007-12-19 00:51:00,113.34,113.345,113.33,113.345,93600001.0
2007-12-19 00:52:00,113.345,113.355,113.34,113.355,73700000.0
2007-12-19 00:53:00,113.355,113.355,113.325,113.325,173200001.0
2007-12-19 00:54:00,113.34,113.34,113.33,113.33,11000000.0
2007-12-19 00:55:00,113.33,113.335,113.33,113.335,48700000.0
2007-12-19 00:56:00,113.32,113.32,113.32,113.32,24000000.0
2007-12-19 00:57:00,113.32,113.33,113.32,113.32,104800000.0
2007-12-19 00:58:00,113.32,113.34,113.28,113.315,372400000.0
2007-12-19 00:59:00,113.31,113.345,113.31,113.32,139500000.0
2007-12-19 01:00:00,113.32,113.325,113.31,113.325,76599998.0
2007-12-19 01:01:00,113.325,113.325,113.31,113.31,63999998.0
2007-12-19 01:02:00,113.32,113.34,113.32,113.34,16000000.0
2007-12-19 01:03:00,113.31,113.31,113.31,113.31,16000000.0
2007-12-19 01:04:00,113.31,113.325,113.31,113.31,113799997.0
2007-12-19 01:05:00,113.31,113.31,113.3,113.3,39800000.0
2007-12-19 01:06:00,113.3,113.33,113.295,113.295,292100003.0
2007-12-19 01:07:00,113.295,113.31,113.285,113.305,156500002.0
2007-12-19 01:08:00,113.31,113.31,113.305,113.31,58300000.0
2007-12-19 01:09:00,113.31,113.31,113.3,113.31,40200000.0
2007-12-19 01:10:00,113.305,113.33,113.285,113.31,332900001.0
2007-12-19 01:11:00,113.31,113.315,113.305,113.31,140399999.0
2007-12-19 01:12:00,113.305,113.335,113.305,113.315,143400000.0
2007-12-19 01:13:00,113.315,113.325,113.305,113.31,218136000.0
2007-12-19 01:14:00,113.305,113.32,113.305,113.315,80900000.0
2007-12-19 01:15:00,113.315,113.315,113.31,113.31,9100000.0
2007-12-19 01:16:00,113.31,113.33,113.31,113.33,69500000.0
2007-12-19 01:17:00,113.33,113.33,113.315,113.32,47800001.0
2007-12-19 01:18:00,113.32,113.355,113.32,113.345,65900000.0
2007-12-19 01:19:00,113.345,113.345,113.33,113.335,38500001.0
2007-12-19 01:20:00,113.33,113.33,113.31,113.31,76900000.0
2007-12-19 01:21:00,113.31,113.32,113.3,113.32,114799997.0
2007-12-19 01:22:00,113.32,113.32,113.32,113.32,2200000.0
2007-12-19 01:23:00,113.31,113.31,113.31,113.31,8000000.0
2007-12-19 01:24:00,113.32,113.32,113.32,113.32,4000000.0
2007-12-19 01:25:00,113.32,113.325,113.32,113.325,11500000.0
2007-12-19 01:26:00,113.325,113.325,113.32,113.32,9900000.0
2007-12-19 01:27:00,113.31,113.33,113.31,113.33,27700000.0
2007-12-19 01:28:00,113.32,113.325,113.32,113.325,12600000.0
2007-12-19 01:29:00,113.32,113.33,113.32,113.325,15600000.0
2007-12-19 01:30:00,113.32,113.325,113.32,113.325,330800000.0
2007-12-19 01:31:00,113.32,113.32,113.295,113.3,48800000.0
2007-12-19 01:32:00,113.305,113.305,113.285,113.29,220199999.0
2007-12-19 01:33:00,113.29,113.29,113.27,113.27,58100000.0
2007-12-19 01:34:00,113.27,113.275,113.255,113.255,61800001.0
2007-12-19 01:35:00,113.265,113.265,113.25,113.265,479800008.0
2007-12-19 01:36:00,113.265,113.265,113.235,113.265,197200000.0
2007-12-19 01:37:00,113.255,113.265,113.235,113.25,310400000.0
2007-12-19 01:38:00,113.25,113.27,113.25,113.26,368600002.0
2007-12-19 01:39:00,113.27,113.27,113.265,113.27,13500000.0
2007-12-19 01:40:00,113.27,113.27,113.245,113.245,172100001.0
2007-12-19 01:41:00,113.25,113.255,113.24,113.255,38600000.0
2007-12-19 01:42:00,113.255,113.26,113.225,113.23,147099999.0
2007-12-19 01:43:00,113.23,113.235,113.21,113.215,183200000.0
2007-12-19 01:44:00,113.215,113.26,113.215,113.255,259200000.0
2007-12-19 01:45:00,113.255,113.255,113.23,113.25,252500000.0
2007-12-19 01:46:00,113.25,113.26,113.25,113.26,30100000.0
2007-12-19 01:47:00,113.26,113.275,113.25,113.265,49000000.0
2007-12-19 01:48:00,113.255,113.26,113.235,113.235,71700000.0
2007-12-19 01:49:00,113.24,113.24,113.24,113.24,149200000.0
2007-12-19 01:50:00,113.24,113.25,113.24,113.25,62000000.0
2007-12-19 01:51:00,113.25,113.25,113.23,113.24,196099997.0
2007-12-19 01:52:00,113.24,113.26,113.225,113.225,141800002.0
2007-12-19 01:53:00,113.225,113.225,113.2,113.22,780400003.0
2007-12-19 01:54:00,113.225,113.225,113.205,113.22,122100000.0
2007-12-19 01:55:00,113.22,113.255,113.215,113.215,402400002.0
2007-12-19 01:56:00,113.235,113.265,113.235,113.265,190000001.0
2007-12-19 01:57:00,113.265,113.295,113.26,113.275,418300008.0
2007-12-19 01:58:00,113.275,113.315,113.275,113.31,47600000.0
2007-12-19 01:59:00,113.31,113.335,113.31,113.325,144800000.0
2007-12-19 02:00:00,113.335,113.335,113.32,113.33,154400000.0
2007-12-19 02:01:00,113.33,113.335,113.32,113.325,44500000.0
2007-12-19 02:02:00,113.325,113.355,113.32,113.355,55000000.0
2007-12-19 02:03:00,113.355,113.36,113.345,113.35,71200000.0
2007-12-19 02:04:00,113.35,113.355,113.32,113.325,85600000.0
2007-12-19 02:05:00,113.325,113.325,113.3,113.315,102117999.0
2007-12-19 02:06:00,113.315,113.32,113.31,113.315,153100000.0
2007-12-19 02:07:00,113.32,113.33,113.3,113.315,105161999.0
2007-12-19 02:08:00,113.3,113.3,113.29,113.295,98299999.0
2007-12-19 02:09:00,113.29,113.33,113.28,113.32,375199998.0
2007-12-19 02:10:00,113.325,113.33,113.315,113.32,77600001.0
2007-12-19 02:11:00,113.32,113.33,113.32,113.32,22300000.0
2007-12-19 02:12:00,113.32,113.35,113.32,113.35,43900000.0
2007-12-19 02:13:00,113.35,113.355,113.345,113.35,18800000.0
2007-12-19 02:14:00,113.35,113.355,113.335,113.335,26500000.0
2007-12-19 02:15:00,113.34,113.35,113.32,113.33,97499999.0
2007-12-19 02:16:00,113.33,113.33,113.33,113.33,206800000.0
2007-12-19 02:17:00,113.33,113.33,113.315,113.315,83700000.0
2007-12-19 02:18:00,113.315,113.335,113.315,113.33,37600000.0
2007-12-19 02:19:00,113.33,113.34,113.315,113.33,141499999.0
2007-12-19 02:20:00,113.33,113.335,113.33,113.33,45800000.0
2007-12-19 02:21:00,113.33,113.335,113.32,113.32,39700000.0
2007-12-19 02:22:00,113.32,113.35,113.32,113.335,144900000.0
2007-12-19 02:23:00,113.335,113.35,113.335,113.35,172800000.0
2007-12-19 02:24:00,113.35,113.365,113.345,113.36,275800000.0
2007-12-19 02:25:00,113.36,113.365,113.335,113.345,239500000.0
2007-12-19 02:26:00,113.34,113.35,113.335,113.345,134900000.0
2007-12-19 02:27:00,113.34,113.345,113.325,113.345,147500000.0
2007-12-19 02:28:00,113.345,113.345,113.33,113.34,53300000.0
2007-12-19 02:29:00,113.34,113.345,113.33,113.335,51800000.0
2007-12-19 02:30:00,113.335,113.34,113.32,113.335,54800000.0
2007-12-19 02:31:00,113.335,113.35,113.33,113.34,63200000.0
2007-12-19 02:32:00,113.345,113.345,113.33,113.33,30600000.0
2007-12-19 02:33:00,113.33,113.35,113.32,113.34,127299999.0
2007-12-19 02:34:00,113.34,113.34,113.33,113.33,36700000.0
2007-12-19 02:35:00,113.335,113.335,113.325,113.33,100800000.0
2007-12-19 02:36:00,113.33,113.34,113.33,113.34,18100000.0
2007-12-19 02:37:00,113.34,113.35,113.335,113.345,198500000.0
2007-12-19 02:38:00,113.345,113.345,113.34,113.34,12200000.0
2007-12-19 02:39:00,113.345,113.345,113.34,113.34,4400000.0
2007-12-19 02:40:00,113.32,113.35,113.32,113.345,181700001.0
2007-12-19 02:41:00,113.345,113.35,113.335,113.35,113000000.0
2007-12-19 02:42:00,113.35,113.35,113.345,113.35,27100000.0
2007-12-19 02:43:00,113.35,113.38,113.335,113.36,378000000.0
2007-12-19 02:44:00,113.36,113.36,113.355,113.355,8500000.0
2007-12-19 02:45:00,113.345,113.38,113.345,113.375,33800000.0
2007-12-19 02:46:00,113.375,113.38,113.37,113.375,86400000.0
2007-12-19 02:47:00,113.38,113.39,113.375,113.385,82800000.0
2007-12-19 02:48:00,113.385,113.385,113.36,113.37,99000000.0
2007-12-19 02:49:00,113.37,113.39,113.37,113.39,173800000.0
2007-12-19 02:50:00,113.39,113.39,113.375,113.38,63900000.0
2007-12-19 02:51:00,113.38,113.4,113.38,113.39,58400000.0
2007-12-19 02:52:00,113.39,113.41,113.39,113.4,66700000.0
2007-12-19 02:53:00,113.4,113.405,113.385,113.39,52200000.0
2007-12-19 02:54:00,113.39,113.39,113.335,113.335,82200000.0
2007-12-19 02:55:00,113.335,113.335,113.315,113.33,205050000.0
2007-12-19 02:56:00,113.33,113.335,113.32,113.33,30000000.0
2007-12-19 02:57:00,113.33,113.33,113.32,113.325,49100000.0
2007-12-19 02:58:00,113.32,113.325,113.305,113.31,74800000.0
2007-12-19 02:59:00,113.305,113.32,113.295,113.31,95300000.0
2007-12-19 03:00:00,113.31,113.32,113.29,113.305,180900000.0
2007-12-19 03:01:00,113.305,113.33,113.305,113.315,55500000.0
2007-12-19 03:02:00,113.315,113.32,113.305,113.315,22000000.0
2007-12-19 03:03:00,113.31,113.31,113.295,113.31,114900000.0
2007-12-19 03:04:00,113.31,113.315,113.285,113.3,118300004.0
2007-12-19 03:05:00,113.29,113.315,113.28,113.295,177099999.0
2007-12-19 03:06:00,113.295,113.305,113.285,113.29,124100000.0
2007-12-19 03:07:00,113.285,113.295,113.285,113.285,121600001.0
2007-12-19 03:08:00,113.285,113.335,113.28,113.325,306899999.0
2007-12-19 03:09:00,113.325,113.33,113.32,113.325,47300000.0
2007-12-19 03:10:00,113.33,113.33,113.32,113.32,4400000.0
2007-12-19 03:11:00,113.32,113.335,113.315,113.335,62300000.0
2007-12-19 03:12:00,113.33,113.335,113.32,113.32,62500000.0
2007-12-19 03:13:00,113.32,113.325,113.3,113.32,163600001.0
2007-12-19 03:14:00,113.32,113.33,113.315,113.33,37000000.0
2007-12-19 03:15:00,113.33,113.34,113.315,113.32,277600000.0
2007-12-19 03:16:00,113.315,113.32,113.305,113.305,194200001.0
2007-12-19 03:17:00,113.31,113.32,113.31,113.32,14000000.0
2007-12-19 03:18:00,113.32,113.32,113.305,113.315,299399999.0
2007-12-19 03:19:00,113.315,113.32,113.31,113.31,47399999.0
2007-12-19 03:20:00,113.315,113.32,113.31,113.31,72000000.0
2007-12-19 03:21:00,113.31,113.31,113.3,113.3,91800000.0
2007-12-19 03:22:00,113.3,113.3,113.285,113.29,141000000.0
2007-12-19 03:23:00,113.285,113.305,113.275,113.305,192299998.0
2007-12-19 03:24:00,113.305,113.32,113.305,113.31,25600000.0
2007-12-19 03:25:00,113.31,113.31,113.29,113.3,67400000.0
2007-12-19 03:26:00,113.3,113.31,113.3,113.305,52400000.0
2007-12-19 03:27:00,113.31,113.315,113.3,113.3,42700000.0
2007-12-19 03:28:00,113.3,113.305,113.3,113.305,3600000.0
2007-12-19 03:29:00,113.3,113.31,113.3,113.31,45600000.0
2007-12-19 03:30:00,113.315,113.32,113.305,113.315,266900000.0
2007-12-19 03:31:00,113.315,113.33,113.315,113.32,346699993.0
2007-12-19 03:32:00,113.32,113.32,113.31,113.32,159400000.0
2007-12-19 03:33:00,113.32,113.32,113.32,113.32,42400000.0
2007-12-19 03:34:00,113.32,113.33,113.32,113.325,39600000.0
2007-12-19 03:35:00,113.325,113.33,113.315,113.33,169299995.0
2007-12-19 03:36:00,113.33,113.345,113.33,113.335,151400000.0
2007-12-19 03:37:00,113.34,113.34,113.33,113.33,64700000.0
2007-12-19 03:38:00,113.32,113.33,113.315,113.325,38700000.0
2007-12-19 03:39:00,113.325,113.33,113.32,113.33,22900000.0
2007-12-19 03:40:00,113.32,113.34,113.31,113.31,528600002.0
2007-12-19 03:41:00,113.31,113.32,113.31,113.32,94600000.0
2007-12-19 03:42:00,113.32,113.32,113.305,113.315,111100000.0
2007-12-19 03:43:00,113.31,113.33,113.305,113.315,188100000.0
2007-12-19 03:44:00,113.315,113.33,113.315,113.32,28300000.0
2007-12-19 03:45:00,113.32,113.325,113.315,113.315,62500000.0
2007-12-19 03:46:00,113.31,113.325,113.31,113.32,188500000.0
2007-12-19 03:47:00,113.325,113.335,113.32,113.335,62200000.0
2007-12-19 03:48:00,113.335,113.335,113.32,113.33,154300000.0
2007-12-19 03:49:00,113.325,113.325,113.32,113.325,25900000.0
2007-12-19 03:50:00,113.325,113.33,113.32,113.32,82200000.0
2007-12-19 03:51:00,113.33,113.33,113.315,113.32,31900000.0
2007-12-19 03:52:00,113.32,113.32,113.31,113.315,363200000.0
2007-12-19 03:53:00,113.32,113.32,113.3,113.315,339500000.0
2007-12-19 03:54:00,113.315,113.315,113.3,113.31,177000000.0
2007-12-19 03:55:00,113.31,113.31,113.29,113.295,158300000.0
2007-12-19 03:56:00,113.295,113.295,113.245,113.27,544900005.0
2007-12-19 03:57:00,113.27,113.29,113.27,113.28,252200003.0
2007-12-19 03:58:00,113.285,113.29,113.28,113.29,38700000.0
2007-12-19 03:59:00,113.29,113.3,113.285,113.29,124700000.0
2007-12-19 04:00:00,113.29,113.29,113.26,113.26,295599999.0
2007-12-19 04:01:00,113.26,113.28,113.26,113.28,83700000.0
2007-12-19 04:02:00,113.28,113.285,113.275,113.28,91300000.0
2007-12-19 04:03:00,113.28,113.3,113.275,113.285,168099996.0
2007-12-19 04:04:00,113.285,113.29,113.28,113.29,69500000.0
2007-12-19 04:05:00,113.29,113.295,113.285,113.295,48600000.0
2007-12-19 04:06:00,113.29,113.3,113.29,113.295,64899999.0
2007-12-19 04:07:00,113.295,113.3,113.265,113.285,565899997.0
2007-12-19 04:08:00,113.285,113.295,113.275,113.295,589800001.0
2007-12-19 04:09:00,113.295,113.305,113.29,113.295,428300001.0
2007-12-19 04:10:00,113.3,113.3,113.3,113.3,17600000.0
2007-12-19 04:11:00,113.3,113.3,113.3,113.3,35600000.0
2007-12-19 04:12:00,113.3,113.305,113.3,113.305,140200000.0
2007-12-19 04:13:00,113.31,113.33,113.31,113.33,791299999.0
2007-12-19 04:14:00,113.33,113.335,113.325,113.33,69600000.0
2007-12-19 04:15:00,113.32,113.33,113.315,113.315,258399996.0
2007-12-19 04:16:00,113.315,113.33,113.31,113.325,102999999.0
2007-12-19 04:17:00,113.32,113.33,113.32,113.33,22600000.0
2007-12-19 04:18:00,113.325,113.33,113.32,113.33,57100000.0
2007-12-19 04:19:00,113.325,113.325,113.32,113.32,67400000.0
2007-12-19 04:20:00,113.32,113.33,113.31,113.325,344499996.0
2007-12-19 04:21:00,113.33,113.345,113.325,113.335,39100000.0
2007-12-19 04:22:00,113.335,113.34,113.325,113.34,113500001.0
2007-12-19 04:23:00,113.34,113.38,113.34,113.38,98800000.0
2007-12-19 04:24:00,113.375,113.405,113.375,113.385,135400000.0
2007-12-19 04:25:00,113.385,113.4,113.36,113.37,279899999.0
2007-12-19 04:26:00,113.37,113.38,113.365,113.37,141399996.0
2007-12-19 04:27:00,113.375,113.375,113.36,113.36,49700000.0
2007-12-19 04:28:00,113.36,113.37,113.36,113.36,98900002.0
2007-12-19 04:29:00,113.36,113.37,113.325,113.325,124100000.0
2007-12-19 04:30:00,113.325,113.345,113.31,113.345,118500000.0
2007-12-19 04:31:00,113.34,113.34,113.335,113.34,209000000.0
2007-12-19 04:32:00,113.34,113.34,113.315,113.32,127000000.0
2007-12-19 04:33:00,113.315,113.325,113.305,113.305,109700000.0
2007-12-19 04:34:00,113.305,113.305,113.28,113.29,143700000.0
2007-12-19 04:35:00,113.29,113.295,113.26,113.28,110100000.0
2007-12-19 04:36:00,113.27,113.29,113.27,113.285,190800000.0
2007-12-19 04:37:00,113.285,113.285,113.245,113.245,56816000.0
2007-12-19 04:38:00,113.245,113.27,113.245,113.27,54400000.0
2007-12-19 04:39:00,113.27,113.28,113.27,113.27,116300000.0
2007-12-19 04:40:00,113.265,113.27,113.26,113.27,51900000.0
2007-12-19 04:41:00,113.27,113.27,113.26,113.26,144900000.0
2007-12-19 04:42:00,113.26,113.265,113.245,113.25,105000000.0
2007-12-19 04:43:00,113.25,113.255,113.25,113.255,5200000.0
2007-12-19 04:44:00,113.25,113.27,113.25,113.255,273800000.0
2007-12-19 04:45:00,113.26,113.26,113.25,113.25,91500000.0
2007-12-19 04:46:00,113.25,113.26,113.25,113.25,27900000.0
2007-12-19 04:47:00,113.25,113.255,113.25,113.25,40800000.0
2007-12-19 04:48:00,113.25,113.25,113.22,113.235,139700000.0
2007-12-19 04:49:00,113.235,113.25,113.23,113.25,52800000.0
2007-12-19 04:50:00,113.25,113.255,113.25,113.255,11200000.0
2007-12-19 04:51:00,113.255,113.26,113.25,113.26,87300000.0
2007-12-19 04:52:00,113.26,113.28,113.26,113.275,222800001.0
2007-12-19 04:53:00,113.275,113.295,113.275,113.295,327600004.0
2007-12-19 04:54:00,113.295,113.295,113.275,113.275,462600003.0
2007-12-19 04:55:00,113.28,113.28,113.275,113.28,308299999.0
2007-12-19 04:56:00,113.28,113.28,113.27,113.28,270300002.0
2007-12-19 04:57:00,113.28,113.285,113.275,113.285,297300000.0
2007-12-19 04:58:00,113.285,113.285,113.27,113.27,235699997.0
2007-12-19 04:59:00,113.28,113.295,113.27,113.295,363400000.0
2007-12-19 05:00:00,113.29,113.29,113.275,113.275,184199999.0
2007-12-19 05:01:00,113.275,113.285,113.275,113.285,294099999.0
2007-12-19 05:02:00,113.29,113.295,113.275,113.28,175900000.0
2007-12-19 05:03:00,113.27,113.28,113.27,113.28,13800000.0
2007-12-19 05:04:00,113.28,113.29,113.275,113.275,124000000.0
2007-12-19 05:05:00,113.28,113.29,113.275,113.29,37900000.0
2007-12-19 05:06:00,113.29,113.29,113.28,113.28,28500000.0
2007-12-19 05:07:00,113.28,113.28,113.27,113.275,64400000.0
2007-12-19 05:08:00,113.265,113.28,113.265,113.28,75100000.0
2007-12-19 05:09:00,113.28,113.28,113.275,113.275,5200000.0
2007-12-19 05:10:00,113.275,113.28,113.27,113.275,136500000.0
2007-12-19 05:11:00,113.275,113.28,113.265,113.27,133500000.0
2007-12-19 05:12:00,113.265,113.295,113.265,113.29,88100000.0
2007-12-19 05:13:00,113.285,113.295,113.28,113.295,108500001.0
2007-12-19 05:14:00,113.29,113.3,113.29,113.3,113700001.0
2007-12-19 05:15:00,113.3,113.345,113.3,113.315,283800001.0
2007-12-19 05:16:00,113.32,113.33,113.315,113.32,98500000.0
2007-12-19 05:17:00,113.32,113.32,113.31,113.315,27900000.0
2007-12-19 05:18:00,113.315,113.315,113.3,113.31,27800000.0
2007-12-19 05:19:00,113.305,113.32,113.3,113.31,464400003.0
2007-12-19 05:20:00,113.32,113.32,113.31,113.32,34200000.0
2007-12-19 05:21:00,113.305,113.32,113.3,113.305,101400000.0
2007-12-19 05:22:00,113.3,113.31,113.3,113.31,36900000.0
2007-12-19 05:23:00,113.315,113.32,113.31,113.315,165500000.0
2007-12-19 05:24:00,113.315,113.315,113.3,113.305,176500001.0
2007-12-19 05:25:00,113.31,113.31,113.3,113.31,31400000.0
2007-12-19 05:26:00,113.305,113.315,113.29,113.29,327300000.0
2007-12-19 05:27:00,113.29,113.3,113.285,113.29,78299999.0
2007-12-19 05:28:00,113.285,113.29,113.28,113.29,172900000.0
2007-12-19 05:29:00,113.285,113.295,113.275,113.285,229100000.0
2007-12-19 05:30:00,113.28,113.29,113.28,113.29,161699999.0
2007-12-19 05:31:00,113.29,113.295,113.29,113.295,210600000.0
2007-12-19 05:32:00,113.295,113.305,113.295,113.3,108800002.0
2007-12-19 05:33:00,113.305,113.305,113.29,113.295,311599998.0
2007-12-19 05:34:00,113.295,113.3,113.295,113.295,112000000.0
2007-12-19 05:35:00,113.3,113.325,113.295,113.295,509899998.0
2007-12-19 05:36:00,113.295,113.295,113.275,113.285,559900005.0
2007-12-19 05:37:00,113.285,113.29,113.285,113.29,117900000.0
2007-12-19 05:38:00,113.29,113.29,113.265,113.265,723500001.0
2007-12-19 05:39:00,113.265,113.275,113.265,113.27,464499993.0
2007-12-19 05:40:00,113.275,113.28,113.275,113.28,45300000.0
2007-12-19 05:41:00,113.28,113.285,113.275,113.275,367400000.0
2007-12-19 05:42:00,113.275,113.295,113.275,113.285,306900001.0
2007-12-19 05:43:00,113.28,113.29,113.28,113.29,10400000.0
2007-12-19 05:44:00,113.29,113.29,113.29,113.29,800000.0
2007-12-19 05:45:00,113.275,113.28,113.275,113.28,5600000.0
2007-12-19 05:46:00,113.29,113.29,113.27,113.27,36000000.0
2007-12-19 05:47:00,113.28,113.28,113.27,113.27,83900001.0
2007-12-19 05:48:00,113.275,113.275,113.265,113.265,22100000.0
2007-12-19 05:49:00,113.27,113.27,113.26,113.26,32100000.0
2007-12-19 05:50:00,113.27,113.27,113.26,113.265,52900000.0
2007-12-19 05:51:00,113.265,113.285,113.265,113.275,196200001.0
2007-12-19 05:52:00,113.275,113.285,113.275,113.275,189800000.0
2007-12-19 05:53:00,113.275,113.275,113.27,113.27,24900000.0
2007-12-19 05:54:00,113.27,113.27,113.25,113.26,140000002.0
2007-12-19 05:55:00,113.26,113.27,113.26,113.27,64500000.0
2007-12-19 05:56:00,113.27,113.27,113.26,113.265,49100000.0
2007-12-19 05:57:00,113.265,113.265,113.26,113.26,6800000.0
2007-12-19 05:58:00,113.25,113.26,113.245,113.245,418099997.0
2007-12-19 05:59:00,113.245,113.255,113.245,113.25,210300000.0
2007-12-19 06:00:00,113.25,113.255,113.245,113.245,170300000.0
2007-12-19 06:01:00,113.245,113.25,113.24,113.245,77700000.0
2007-12-19 06:02:00,113.245,113.25,113.24,113.245,34700000.0
2007-12-19 06:03:00,113.245,113.245,113.235,113.24,133799999.0
2007-12-19 06:04:00,113.24,113.245,113.235,113.24,58600000.0
2007-12-19 06:05:00,113.24,113.245,113.24,113.245,125800000.0
2007-12-19 06:06:00,113.245,113.26,113.24,113.25,73600000.0
2007-12-19 06:07:00,113.25,113.255,113.25,113.25,97500000.0
2007-12-19 06:08:00,113.245,113.26,113.245,113.255,141100000.0
2007-12-19 06:09:00,113.26,113.26,113.255,113.255,56800000.0
2007-12-19 06:10:00,113.255,113.26,113.25,113.25,129700000.0
2007-12-19 06:11:00,113.25,113.25,113.24,113.245,18900000.0
2007-12-19 06:12:00,113.245,113.25,113.225,113.24,112000000.0
2007-12-19 06:13:00,113.24,113.24,113.23,113.24,62800000.0
2007-12-19 06:14:00,113.24,113.24,113.23,113.24,60000000.0
2007-12-19 06:15:00,113.24,113.245,113.24,113.24,44400000.0
2007-12-19 06:16:00,113.24,113.24,113.23,113.235,174600000.0
2007-12-19 06:17:00,113.24,113.24,113.235,113.24,46000000.0
2007-12-19 06:18:00,113.24,113.24,113.23,113.24,137399997.0
2007-12-19 06:19:00,113.23,113.23,113.23,113.23,373200004.0
2007-12-19 06:20:00,113.23,113.245,113.225,113.23,312100000.0
2007-12-19 06:21:00,113.23,113.26,113.22,113.245,118000000.0
2007-12-19 06:22:00,113.245,113.27,113.24,113.265,263700000.0
2007-12-19 06:23:00,113.265,113.285,113.245,113.245,96400000.0
2007-12-19 06:24:00,113.245,113.255,113.23,113.24,261000000.0
2007-12-19 06:25:00,113.245,113.25,113.235,113.25,68400000.0
2007-12-19 06:26:00,113.25,113.25,113.245,113.245,44400000.0
2007-12-19 06:27:00,113.245,113.265,113.245,113.265,50600000.0
2007-12-19 06:28:00,113.265,113.265,113.25,113.26,104800000.0
2007-12-19 06:29:00,113.26,113.28,113.26,113.265,113800000.0
2007-12-19 06:30:00,113.265,113.27,113.26,113.27,170100000.0
2007-12-19 06:31:00,113.27,113.27,113.26,113.26,13300000.0
2007-12-19 06:32:00,113.26,113.27,113.26,113.26,56600000.0
2007-12-19 06:33:00,113.26,113.26,113.255,113.26,93300000.0
2007-12-19 06:34:00,113.26,113.27,113.26,113.265,66000000.0
2007-12-19 06:35:00,113.265,113.27,113.26,113.27,107500003.0
2007-12-19 06:36:00,113.27,113.27,113.265,113.27,58600000.0
2007-12-19 06:37:00,113.27,113.27,113.255,113.255,244899999.0
2007-12-19 06:38:00,113.265,113.275,113.255,113.26,295799998.0
2007-12-19 06:39:00,113.265,113.275,113.255,113.265,271900000.0
2007-12-19 06:40:00,113.265,113.285,113.265,113.28,120500001.0
2007-12-19 06:41:00,113.28,113.295,113.27,113.295,72960000.0
2007-12-19 06:42:00,113.295,113.31,113.285,113.31,95800000.0
2007-12-19 06:43:00,113.31,113.325,113.29,113.295,200000000.0
2007-12-19 06:44:00,113.295,113.3,113.29,113.29,59000000.0
2007-12-19 06:45:00,113.295,113.295,113.27,113.27,319700000.0
2007-12-19 06:46:00,113.265,113.27,113.26,113.27,133300000.0
2007-12-19 06:47:00,113.27,113.27,113.27,113.27,30900000.0
2007-12-19 06:48:00,113.27,113.27,113.25,113.255,185100000.0
2007-12-19 06:49:00,113.255,113.285,113.255,113.255,213950000.0
2007-12-19 06:50:00,113.26,113.265,113.255,113.265,298499997.0
2007-12-19 06:51:00,113.265,113.27,113.255,113.27,202300000.0
2007-12-19 06:52:00,113.27,113.27,113.255,113.26,157599999.0
2007-12-19 06:53:00,113.265,113.29,113.26,113.285,41600000.0
2007-12-19 06:54:00,113.29,113.31,113.28,113.3,140800000.0
2007-12-19 06:55:00,113.3,113.305,113.295,113.295,46600000.0
2007-12-19 06:56:00,113.3,113.305,113.28,113.285,185500000.0
2007-12-19 06:57:00,113.285,113.295,113.28,113.295,66600000.0
2007-12-19 06:58:00,113.29,113.3,113.29,113.295,39500000.0
2007-12-19 06:59:00,113.295,113.3,113.295,113.295,16600000.0
2007-12-19 07:00:00,113.285,113.3,113.275,113.29,91500000.0
2007-12-19 07:01:00,113.28,113.3,113.28,113.3,15200000.0
2007-12-19 07:02:00,113.3,113.3,113.275,113.275,20200000.0
2007-12-19 07:03:00,113.275,113.29,113.27,113.28,47700000.0
2007-12-19 07:04:00,113.28,113.28,113.27,113.275,15900000.0
2007-12-19 07:05:00,113.275,113.28,113.265,113.265,31600000.0
2007-12-19 07:06:00,113.265,113.275,113.26,113.26,124000000.0
2007-12-19 07:07:00,113.26,113.26,113.225,113.23,101800000.0
2007-12-19 07:08:00,113.235,113.24,113.21,113.225,201800000.0
2007-12-19 07:09:00,113.225,113.235,113.215,113.23,141400000.0
2007-12-19 07:10:00,113.225,113.25,113.22,113.23,88600000.0
2007-12-19 07:11:00,113.22,113.24,113.21,113.24,120300000.0
2007-12-19 07:12:00,113.23,113.235,113.22,113.225,178000000.0
2007-12-19 07:13:00,113.22,113.23,113.21,113.22,94000000.0
2007-12-19 07:14:00,113.22,113.22,113.21,113.21,300199995.0
2007-12-19 07:15:00,113.21,113.245,113.21,113.235,242600001.0
2007-12-19 07:16:00,113.235,113.265,113.23,113.255,382899999.0
2007-12-19 07:17:00,113.25,113.26,113.25,113.255,38000000.0
2007-12-19 07:18:00,113.255,113.26,113.255,113.255,33400000.0
2007-12-19 07:19:00,113.255,113.26,113.235,113.24,329300002.0
2007-12-19 07:20:00,113.235,113.25,113.235,113.25,88300000.0
2007-12-19 07:21:00,113.25,113.25,113.24,113.25,33200000.0
2007-12-19 07:22:00,113.235,113.25,113.235,113.25,33200000.0
2007-12-19 07:23:00,113.26,113.265,113.26,113.265,244499992.0
2007-12-19 07:24:00,113.27,113.27,113.235,113.25,275099998.0
2007-12-19 07:25:00,113.255,113.255,113.245,113.25,188400000.0
2007-12-19 07:26:00,113.245,113.25,113.235,113.24,301900004.0
2007-12-19 07:27:00,113.24,113.25,113.24,113.25,32700000.0
2007-12-19 07:28:00,113.25,113.25,113.24,113.245,37400000.0
2007-12-19 07:29:00,113.245,113.25,113.23,113.25,349599995.0
2007-12-19 07:30:00,113.25,113.26,113.25,113.255,27500000.0
2007-12-19 07:31:00,113.255,113.26,113.25,113.255,98700000.0
2007-12-19 07:32:00,113.255,113.27,113.255,113.265,103900000.0
2007-12-19 07:33:00,113.27,113.27,113.255,113.265,182399998.0
2007-12-19 07:34:00,113.265,113.27,113.25,113.27,113900000.0
2007-12-19 07:35:00,113.265,113.275,113.26,113.275,465600000.0
2007-12-19 07:36:00,113.275,113.28,113.26,113.26,43900000.0
2007-12-19 07:37:00,113.26,113.265,113.26,113.26,8400000.0
2007-12-19 07:38:00,113.26,113.27,113.255,113.26,57800000.0
2007-12-19 07:39:00,113.26,113.26,113.245,113.25,10400000.0
2007-12-19 07:40:00,113.25,113.25,113.25,113.25,5600000.0
2007-12-19 07:41:00,113.26,113.27,113.25,113.25,47600000.0
2007-12-19 07:42:00,113.245,113.27,113.245,113.265,39600000.0
2007-12-19 07:43:00,113.265,113.27,113.26,113.26,59400000.0
2007-12-19 07:44:00,113.26,113.26,113.25,113.25,48700000.0
2007-12-19 07:45:00,113.255,113.27,113.25,113.27,91900000.0
2007-12-19 07:46:00,113.27,113.27,113.25,113.25,271500000.0
2007-12-19 07:47:00,113.255,113.26,113.25,113.255,51400000.0
2007-12-19 07:48:00,113.255,113.255,113.245,113.25,107800002.0
2007-12-19 07:49:00,113.245,113.25,113.245,113.25,15200000.0
2007-12-19 07:50:00,113.25,113.255,113.24,113.24,287099996.0
2007-12-19 07:51:00,113.25,113.25,113.24,113.25,41300000.0
2007-12-19 07:52:00,113.235,113.25,113.235,113.245,239100001.0
2007-12-19 07:53:00,113.245,113.245,113.235,113.24,188500000.0
2007-12-19 07:54:00,113.24,113.24,113.24,113.24,97400000.0
2007-12-19 07:55:00,113.24,113.24,113.235,113.24,272900001.0
2007-12-19 07:56:00,113.24,113.24,113.235,113.24,147700000.0
2007-12-19 07:57:00,113.24,113.245,113.23,113.24,163800000.0
2007-12-19 07:58:00,113.23,113.24,113.23,113.23,264200001.0
2007-12-19 07:59:00,113.23,113.24,113.225,113.24,221700000.0
2007-12-19 08:00:00,113.23,113.23,113.225,113.23,123500000.0
2007-12-19 08:01:00,113.23,113.245,113.23,113.245,237399999.0
2007-12-19 08:02:00,113.24,113.265,113.24,113.26,170000000.0
2007-12-19 08:03:00,113.26,113.26,113.25,113.25,92000000.0
2007-12-19 08:04:00,113.245,113.26,113.24,113.26,185200000.0
2007-12-19 08:05:00,113.26,113.27,113.26,113.27,109100000.0
2007-12-19 08:06:00,113.27,113.27,113.26,113.26,16000000.0
2007-12-19 08:07:00,113.27,113.27,113.26,113.26,22000000.0
2007-12-19 08:08:00,113.26,113.26,113.23,113.235,152900000.0
2007-12-19 08:09:00,113.235,113.24,113.225,113.235,131400000.0
2007-12-19 08:10:00,113.235,113.24,113.23,113.235,102400000.0
2007-12-19 08:11:00,113.24,113.25,113.235,113.24,128899999.0
2007-12-19 08:12:00,113.24,113.25,113.235,113.24,152400000.0
2007-12-19 08:13:00,113.245,113.25,113.235,113.24,106000000.0
2007-12-19 08:14:00,113.24,113.24,113.23,113.23,176400000.0
2007-12-19 08:15:00,113.23,113.24,113.23,113.235,174800004.0
2007-12-19 08:16:00,113.235,113.25,113.225,113.245,217799998.0
2007-12-19 08:17:00,113.245,113.245,113.235,113.235,8400000.0
2007-12-19 08:18:00,113.235,113.245,113.23,113.245,24800000.0
2007-12-19 08:19:00,113.245,113.25,113.245,113.245,126200000.0
2007-12-19 08:20:00,113.245,113.26,113.245,113.245,116700000.0
2007-12-19 08:21:00,113.25,113.25,113.245,113.25,46700000.0
2007-12-19 08:22:00,113.24,113.245,113.235,113.24,260700000.0
2007-12-19 08:23:00,113.24,113.25,113.23,113.235,195200000.0
2007-12-19 08:24:00,113.235,113.24,113.23,113.235,23500000.0
2007-12-19 08:25:00,113.24,113.25,113.24,113.245,67700000.0
2007-12-19 08:26:00,113.24,113.245,113.235,113.24,338200000.0
2007-12-19 08:27:00,113.24,113.25,113.24,113.245,185700000.0
2007-12-19 08:28:00,113.245,113.25,113.245,113.245,261500000.0
2007-12-19 08:29:00,113.25,113.25,113.245,113.245,442600000.0
2007-12-19 08:30:00,113.245,113.25,113.245,113.245,115800000.0
2007-12-19 08:31:00,113.245,113.245,113.22,113.245,449399998.0
2007-12-19 08:32:00,113.245,113.245,113.23,113.235,235699999.0
2007-12-19 08:33:00,113.235,113.245,113.23,113.24,397900000.0
2007-12-19 08:34:00,113.235,113.25,113.23,113.235,336100002.0
2007-12-19 08:35:00,113.24,113.245,113.235,113.235,563699996.0
2007-12-19 08:36:00,113.235,113.24,113.235,113.24,33700000.0
2007-12-19 08:37:00,113.24,113.25,113.23,113.25,93800000.0
2007-12-19 08:38:00,113.25,113.25,113.23,113.24,97100000.0
2007-12-19 08:39:00,113.24,113.255,113.23,113.245,142499998.0
2007-12-19 08:40:00,113.245,113.26,113.235,113.24,260199999.0
2007-12-19 08:41:00,113.24,113.24,113.23,113.235,250500002.0
2007-12-19 08:42:00,113.235,113.235,113.22,113.23,86700000.0
2007-12-19 08:43:00,113.23,113.23,113.215,113.22,609010002.0
2007-12-19 08:44:00,113.22,113.22,113.185,113.205,788599998.0
2007-12-19 08:45:00,113.2,113.205,113.18,113.195,479100001.0
2007-12-19 08:46:00,113.19,113.2,113.185,113.195,459600001.0
2007-12-19 08:47:00,113.2,113.2,113.175,113.185,769999999.0
2007-12-19 08:48:00,113.185,113.2,113.175,113.18,495900003.0
2007-12-19 08:49:00,113.18,113.215,113.175,113.205,528100001.0
2007-12-19 08:50:00,113.2,113.225,113.185,113.2,727000001.0
2007-12-19 08:51:00,113.2,113.205,113.18,113.205,226900001.0
2007-12-19 08:52:00,113.205,113.21,113.19,113.19,145500000.0
2007-12-19 08:53:00,113.19,113.225,113.19,113.225,576000000.0
2007-12-19 08:54:00,113.225,113.235,113.2,113.2,222199999.0
2007-12-19 08:55:00,113.2,113.215,113.2,113.205,959800000.0
2007-12-19 08:56:00,113.205,113.22,113.195,113.215,910300000.0
2007-12-19 08:57:00,113.215,113.235,113.215,113.235,258649999.0
2007-12-19 08:58:00,113.235,113.245,113.22,113.235,799800002.0
2007-12-19 08:59:00,113.24,113.245,113.22,113.235,1096299998.0
2007-12-19 09:00:00,113.24,113.28,113.24,113.28,572900000.0
2007-12-19 09:01:00,113.28,113.28,113.27,113.275,370799999.0
2007-12-19 09:02:00,113.27,113.29,113.27,113.28,420000000.0
2007-12-19 09:03:00,113.28,113.28,113.255,113.265,249399997.0
2007-12-19 09:04:00,113.265,113.28,113.26,113.275,259600000.0
2007-12-19 09:05:00,113.275,113.285,113.265,113.28,645999997.0
2007-12-19 09:06:00,113.28,113.28,113.26,113.26,114849999.0
2007-12-19 09:07:00,113.26,113.26,113.245,113.26,524800003.0
2007-12-19 09:08:00,113.255,113.255,113.235,113.25,762200000.0
2007-12-19 09:09:00,113.245,113.25,113.24,113.24,164900000.0
2007-12-19 09:10:00,113.24,113.25,113.22,113.23,206699999.0
2007-12-19 09:11:00,113.23,113.23,113.22,113.23,54900000.0
2007-12-19 09:12:00,113.23,113.235,113.215,113.22,233900000.0
2007-12-19 09:13:00,113.22,113.24,113.22,113.23,206600000.0
2007-12-19 09:14:00,113.23,113.235,113.22,113.23,259100000.0
2007-12-19 09:15:00,113.23,113.245,113.225,113.24,314899999.0
2007-12-19 09:16:00,113.245,113.25,113.235,113.235,107999999.0
2007-12-19 09:17:00,113.235,113.245,113.235,113.24,351200000.0
2007-12-19 09:18:00,113.24,113.25,113.24,113.25,60800000.0
2007-12-19 09:19:00,113.25,113.26,113.245,113.26,128500000.0
2007-12-19 09:20:00,113.26,113.26,113.255,113.26,349300000.0
2007-12-19 09:21:00,113.26,113.26,113.25,113.255,272999999.0
2007-12-19 09:22:00,113.26,113.265,113.25,113.255,305799998.0
2007-12-19 09:23:00,113.255,113.28,113.255,113.28,596499998.0
2007-12-19 09:24:00,113.275,113.28,113.26,113.27,421100004.0
2007-12-19 09:25:00,113.27,113.28,113.26,113.275,398699998.0
2007-12-19 09:26:00,113.275,113.28,113.255,113.255,762599998.0
2007-12-19 09:27:00,113.26,113.27,113.25,113.255,755600002.0
2007-12-19 09:28:00,113.255,113.28,113.255,113.27,363500000.0
2007-12-19 09:29:00,113.27,113.3,113.265,113.27,664699999.0
2007-12-19 09:30:00,113.27,113.275,113.255,113.26,214000003.0
2007-12-19 09:31:00,113.255,113.275,113.255,113.265,104800002.0
2007-12-19 09:32:00,113.265,113.275,113.26,113.275,101000000.0
2007-12-19 09:33:00,113.28,113.28,113.255,113.265,163299998.0
2007-12-19 09:34:00,113.265,113.28,113.255,113.27,259399994.0
2007-12-19 09:35:00,113.275,113.295,113.27,113.295,401500003.0
2007-12-19 09:36:00,113.295,113.32,113.295,113.32,79000000.0
2007-12-19 09:37:00,113.32,113.32,113.295,113.3,105300000.0
2007-12-19 09:38:00,113.295,113.31,113.29,113.305,205100000.0
2007-12-19 09:39:00,113.31,113.36,113.31,113.33,752100002.0
2007-12-19 09:40:00,113.33,113.335,113.31,113.32,68000000.0
2007-12-19 09:41:00,113.32,113.33,113.315,113.33,53300000.0
2007-12-19 09:42:00,113.33,113.33,113.31,113.315,165500000.0
2007-12-19 09:43:00,113.315,113.32,113.3,113.31,100600000.0
2007-12-19 09:44:00,113.31,113.31,113.285,113.285,315600000.0
2007-12-19 09:45:00,113.285,113.3,113.27,113.27,626000002.0
2007-12-19 09:46:00,113.27,113.275,113.24,113.26,979899999.0
2007-12-19 09:47:00,113.26,113.26,113.245,113.245,594099992.0
2007-12-19 09:48:00,113.245,113.245,113.23,113.245,1152200003.0
2007-12-19 09:49:00,113.245,113.245,113.195,113.195,1448199997.0
2007-12-19 09:50:00,113.195,113.205,113.165,113.175,1256950001.0
2007-12-19 09:51:00,113.175,113.19,113.175,113.18,92900000.0
2007-12-19 09:52:00,113.18,113.23,113.175,113.225,463000002.0
2007-12-19 09:53:00,113.225,113.23,113.2,113.21,126900000.0
2007-12-19 09:54:00,113.21,113.23,113.205,113.23,146599999.0
2007-12-19 09:55:00,113.225,113.24,113.225,113.225,213500000.0
2007-12-19 09:56:00,113.225,113.24,113.21,113.215,291499999.0
2007-12-19 09:57:00,113.22,113.235,113.21,113.225,72300000.0
2007-12-19 09:58:00,113.225,113.23,113.21,113.22,177900000.0
2007-12-19 09:59:00,113.22,113.25,113.215,113.245,467999999.0
2007-12-19 10:00:00,113.245,113.25,113.225,113.235,139700000.0
2007-12-19 10:01:00,113.235,113.235,113.185,113.205,338249997.0
2007-12-19 10:02:00,113.205,113.205,113.185,113.205,512599993.0
2007-12-19 10:03:00,113.2,113.21,113.19,113.205,258599998.0
2007-12-19 10:04:00,113.205,113.225,113.205,113.21,131400000.0
2007-12-19 10:05:00,113.21,113.23,113.21,113.215,893299985.0
2007-12-19 10:06:00,113.215,113.23,113.215,113.225,86499998.0
2007-12-19 10:07:00,113.225,113.23,113.21,113.215,137099996.0
2007-12-19 10:08:00,113.21,113.22,113.195,113.2,598400010.0
2007-12-19 10:09:00,113.2,113.225,113.18,113.18,733100005.0
2007-12-19 10:10:00,113.18,113.185,113.155,113.165,1066900012.0
2007-12-19 10:11:00,113.165,113.18,113.15,113.16,1499100007.0
2007-12-19 10:12:00,113.16,113.17,113.155,113.16,1377300023.0
2007-12-19 10:13:00,113.16,113.195,113.155,113.19,1258600000.0
2007-12-19 10:14:00,113.19,113.19,113.18,113.18,384000000.0
2007-12-19 10:15:00,113.18,113.185,113.17,113.175,173200000.0
2007-12-19 10:16:00,113.175,113.19,113.165,113.18,256400004.0
2007-12-19 10:17:00,113.175,113.18,113.17,113.17,216300000.0
2007-12-19 10:18:00,113.175,113.19,113.17,113.175,417900001.0
2007-12-19 10:19:00,113.175,113.185,113.175,113.18,1010500001.0
2007-12-19 10:20:00,113.18,113.185,113.175,113.185,1273999973.0
2007-12-19 10:21:00,113.185,113.19,113.175,113.175,486500000.0
2007-12-19 10:22:00,113.185,113.185,113.155,113.175,1058600007.0
2007-12-19 10:23:00,113.175,113.185,113.175,113.185,400500000.0
2007-12-19 10:24:00,113.185,113.19,113.18,113.185,272800000.0
2007-12-19 10:25:00,113.185,113.195,113.175,113.19,117299999.0
2007-12-19 10:26:00,113.19,113.195,113.18,113.185,197599999.0
2007-12-19 10:27:00,113.185,113.19,113.175,113.185,226000000.0
2007-12-19 10:28:00,113.185,113.19,113.175,113.18,310600000.0
2007-12-19 10:29:00,113.18,113.185,113.165,113.185,454800000.0
2007-12-19 10:30:00,113.185,113.195,113.185,113.185,1569300004.0
2007-12-19 10:31:00,113.185,113.19,113.185,113.19,69600000.0
2007-12-19 10:32:00,113.19,113.19,113.175,113.185,551199998.0
2007-12-19 10:33:00,113.185,113.185,113.175,113.175,1238500008.0
2007-12-19 10:34:00,113.175,113.185,113.175,113.185,1101599996.0
2007-12-19 10:35:00,113.185,113.195,113.18,113.18,1428000005.0
2007-12-19 10:36:00,113.18,113.195,113.18,113.195,1339300025.0
2007-12-19 10:37:00,113.195,113.215,113.19,113.215,1601299984.0
2007-12-19 10:38:00,113.215,113.23,113.21,113.225,761399995.0
2007-12-19 10:39:00,113.225,113.225,113.2,113.205,1373999973.0
2007-12-19 10:40:00,113.205,113.205,113.18,113.185,1458800014.0
2007-12-19 10:41:00,113.18,113.2,113.18,113.185,1306899997.0
2007-12-19 10:42:00,113.185,113.19,113.17,113.175,785500004.0
2007-12-19 10:43:00,113.175,113.185,113.17,113.175,2042100012.0
2007-12-19 10:44:00,113.18,113.195,113.18,113.185,1315099998.0
2007-12-19 10:45:00,113.185,113.195,113.145,113.15,1345199999.0
2007-12-19 10:46:00,112.82,112.82,112.8,112.81,1912599975.0
2007-12-19 10:47:00,112.82,112.83,112.81,112.83,1912599975.0
2007-12-19 10:48:00,112.82,112.82,112.8,112.81,1912599975.0
2007-12-19 10:49:00,113.155,113.165,113.135,113.135,1912599975.0
2007-12-19 10:50:00,112.84,112.85,112.83,112.84,969999999.0
2007-12-19 10:51:00,113.075,113.075,113.01,113.01,969999999.0
2007-12-19 10:52:00,113.01,113.035,113.01,113.035,1448899992.0
2007-12-19 10:53:00,113.025,113.07,113.025,113.065,937500003.0
2007-12-19 10:54:00,113.065,113.065,113.02,113.025,1022099993.0
2007-12-19 10:55:00,113.025,113.045,113.025,113.04,319100000.0
2007-12-19 10:56:00,113.04,113.065,113.035,113.06,1125399999.0
2007-12-19 10:57:00,113.06,113.06,113.03,113.06,187300000.0
2007-12-19 10:58:00,113.06,113.11,113.055,113.075,332800000.0
2007-12-19 10:59:00,113.07,113.125,113.06,113.12,360700000.0
2007-12-19 11:00:00,113.12,113.13,113.095,113.13,344199999.0
2007-12-19 11:01:00,113.12,113.17,113.12,113.14,319500000.0
2007-12-19 11:02:00,113.135,113.145,113.12,113.125,758299998.0
2007-12-19 11:03:00,113.12,113.125,113.08,113.09,1112000005.0
2007-12-19 11:04:00,113.095,113.115,113.065,113.11,326199998.0
2007-12-19 11:05:00,113.11,113.115,113.08,113.09,669500011.0
2007-12-19 11:06:00,113.09,113.13,113.09,113.125,185500000.0
2007-12-19 11:07:00,113.125,113.14,113.12,113.135,610700000.0
2007-12-19 11:08:00,113.135,113.14,113.13,113.135,430400000.0
2007-12-19 11:09:00,113.135,113.15,113.13,113.13,388400000.0
2007-12-19 11:10:00,113.13,113.13,113.11,113.12,633700002.0
2007-12-19 11:11:00,113.115,113.12,113.09,113.1,230000002.0
2007-12-19 11:12:00,113.1,113.105,113.09,113.1,160899999.0
2007-12-19 11:13:00,113.1,113.11,113.095,113.11,340400004.0
2007-12-19 11:14:00,113.11,113.11,113.075,113.085,951499999.0
2007-12-19 11:15:00,113.085,113.085,113.065,113.07,978100000.0
2007-12-19 11:16:00,113.07,113.07,113.045,113.055,1872499995.0
2007-12-19 11:17:00,113.05,113.08,113.05,113.055,1508300001.0
2007-12-19 11:18:00,113.055,113.055,113.01,113.03,1433999995.0
2007-12-19 11:19:00,113.025,113.03,112.98,112.985,1273099991.0
2007-12-19 11:20:00,112.99,113.0,112.98,112.98,464300001.0
2007-12-19 11:21:00,112.98,112.98,112.86,112.895,1072099999.0
2007-12-19 11:22:00,112.895,112.895,112.865,112.865,631800003.0
2007-12-19 11:23:00,112.87,112.88,112.805,112.835,751400001.0
2007-12-19 11:24:00,112.835,112.88,112.835,112.87,459300001.0
2007-12-19 11:25:00,112.87,112.895,112.86,112.895,916699998.0
2007-12-19 11:26:00,112.895,112.9,112.875,112.9,903700000.0
2007-12-19 11:27:00,112.9,112.91,112.87,112.88,828200003.0
2007-12-19 11:28:00,112.885,112.895,112.86,112.875,1041400002.0
2007-12-19 11:29:00,112.88,112.895,112.865,112.865,1137600000.0
2007-12-19 11:30:00,112.865,112.9,112.865,112.875,1564799994.0
2007-12-19 11:31:00,112.875,112.875,112.855,112.865,305799999.0
2007-12-19 11:32:00,112.865,112.875,112.845,112.875,1096299999.0
2007-12-19 11:33:00,112.875,112.88,112.84,112.84,231700000.0
2007-12-19 11:34:00,112.84,112.84,112.79,112.805,1320950011.0
2007-12-19 11:35:00,112.81,112.825,112.765,112.82,1588399996.0
2007-12-19 11:36:00,112.82,112.835,112.815,112.815,1917800003.0
2007-12-19 11:37:00,112.825,112.835,112.8,112.8,1062999999.0
2007-12-19 11:38:00,112.8,112.835,112.8,112.83,1101800004.0
2007-12-19 11:39:00,112.83,112.85,112.825,112.84,1457800008.0
2007-12-19 11:40:00,112.84,112.88,112.83,112.855,1906300009.0
2007-12-19 11:41:00,112.855,112.89,112.845,112.88,1559299996.0
2007-12-19 11:42:00,112.88,112.88,112.82,112.84,1516399990.0
2007-12-19 11:43:00,112.845,112.86,112.825,112.84,757600001.0
2007-12-19 11:44:00,112.9,112.92,112.9,112.92,971800009.0
2007-12-19 11:45:00,112.83,112.84,112.825,112.825,971800009.0
2007-12-19 11:46:00,112.82,112.82,112.805,112.81,1588000000.0
2007-12-19 11:47:00,112.81,112.83,112.81,112.825,509500000.0
2007-12-19 11:48:00,112.825,112.83,112.8,112.805,1321299995.0
2007-12-19 11:49:00,112.805,112.835,112.805,112.83,587600003.0
2007-12-19 11:50:00,112.83,112.85,112.83,112.84,319100000.0
2007-12-19 11:51:00,112.84,112.85,112.815,112.835,359199999.0
2007-12-19 11:52:00,112.835,112.835,112.83,112.83,575499993.0
2007-12-19 11:53:00,112.83,112.84,112.82,112.83,524700000.0
2007-12-19 11:54:00,112.83,112.83,112.8,112.82,769900006.0
2007-12-19 11:55:00,112.82,112.83,112.795,112.825,1031899998.0
2007-12-19 11:56:00,112.825,112.83,112.795,112.805,1258899981.0
2007-12-19 11:57:00,112.8,112.805,112.775,112.79,820500002.0
2007-12-19 11:58:00,112.79,112.79,112.77,112.77,430400000.0
2007-12-19 11:59:00,112.77,112.8,112.77,112.795,209100000.0
2007-12-19 12:00:00,112.795,112.815,112.785,112.81,943600002.0
2007-12-19 12:01:00,112.805,112.815,112.8,112.81,462000000.0
2007-12-19 12:02:00,112.81,112.82,112.805,112.815,1360299997.0
2007-12-19 12:03:00,112.815,112.85,112.81,112.845,448139999.0
2007-12-19 12:04:00,112.845,112.9,112.84,112.87,803399998.0
2007-12-19 12:05:00,112.87,112.87,112.84,112.86,880112000.0
2007-12-19 12:06:00,112.86,112.87,112.85,112.85,233199999.0
2007-12-19 12:07:00,112.85,112.855,112.84,112.855,457800000.0
2007-12-19 12:08:00,112.855,112.865,112.845,112.865,737000003.0
2007-12-19 12:09:00,112.865,112.91,112.855,112.895,838099998.0
2007-12-19 12:10:00,112.895,112.895,112.875,112.88,921800014.0
2007-12-19 12:11:00,112.88,112.89,112.875,112.89,645599980.0
2007-12-19 12:12:00,112.89,112.895,112.875,112.88,1460300026.0
2007-12-19 12:13:00,112.88,112.91,112.88,112.895,867000000.0
2007-12-19 12:14:00,112.895,112.915,112.89,112.89,1274400006.0
2007-12-19 12:15:00,112.89,112.94,112.885,112.94,985600020.0
2007-12-19 12:16:00,112.94,112.94,112.91,112.93,674350001.0
2007-12-19 12:17:00,112.93,112.95,112.905,112.905,880499996.0
2007-12-19 12:18:00,112.91,112.91,112.895,112.895,244600000.0
2007-12-19 12:19:00,112.895,112.895,112.875,112.885,421500001.0
2007-12-19 12:20:00,112.885,112.89,112.885,112.89,333100000.0
2007-12-19 12:21:00,112.885,112.91,112.885,112.905,849899999.0
2007-12-19 12:22:00,112.905,112.91,112.88,112.895,553899999.0
2007-12-19 12:23:00,112.895,112.905,112.895,112.895,438700000.0
2007-12-19 12:24:00,112.895,112.92,112.895,112.915,980999990.0
2007-12-19 12:25:00,112.915,112.92,112.9,112.915,1559400016.0
2007-12-19 12:26:00,112.915,112.915,112.885,112.885,838400002.0
2007-12-19 12:27:00,112.885,112.885,112.875,112.88,1306700016.0
2007-12-19 12:28:00,112.875,112.89,112.875,112.875,1766400001.0
2007-12-19 12:29:00,112.88,112.88,112.87,112.87,693800008.0
2007-12-19 12:30:00,112.87,112.885,112.865,112.885,579700000.0
2007-12-19 12:31:00,112.885,112.91,112.875,112.895,1307999996.0
2007-12-19 12:32:00,112.895,112.905,112.875,112.89,970900004.0
2007-12-19 12:33:00,112.895,112.9,112.87,112.88,705299998.0
2007-12-19 12:34:00,112.875,112.91,112.875,112.91,197300000.0
2007-12-19 12:35:00,112.91,112.915,112.88,112.885,281800000.0
2007-12-19 12:36:00,112.88,112.89,112.875,112.88,210200000.0
2007-12-19 12:37:00,112.89,112.905,112.885,112.89,598999998.0
2007-12-19 12:38:00,112.89,112.9,112.885,112.89,358100000.0
2007-12-19 12:39:00,112.885,112.895,112.88,112.895,153799999.0
2007-12-19 12:40:00,112.895,112.895,112.86,112.86,688200000.0
2007-12-19 12:41:00,112.86,112.875,112.855,112.865,599100001.0
2007-12-19 12:42:00,112.865,112.88,112.86,112.88,251700000.0
2007-12-19 12:43:00,112.88,112.89,112.875,112.89,129400000.0
2007-12-19 12:44:00,112.89,112.925,112.89,112.92,219600000.0
2007-12-19 12:45:00,112.92,112.93,112.92,112.92,466899998.0
2007-12-19 12:46:00,112.92,112.92,112.89,112.895,501900000.0
2007-12-19 12:47:00,112.895,112.9,112.885,112.885,1020800005.0
2007-12-19 12:48:00,112.895,112.9,112.885,112.895,232400002.0
2007-12-19 12:49:00,112.895,112.9,112.885,112.9,172700003.0
2007-12-19 12:50:00,112.9,112.93,112.89,112.93,92299999.0
2007-12-19 12:51:00,112.93,112.95,112.92,112.95,207400000.0
2007-12-19 12:52:00,112.95,112.95,112.945,112.945,65200000.0
2007-12-19 12:53:00,112.945,112.95,112.945,112.945,40400000.0
2007-12-19 12:54:00,112.945,112.97,112.935,112.96,313799991.0
2007-12-19 12:55:00,112.96,112.97,112.955,112.965,1072399994.0
2007-12-19 12:56:00,112.965,112.975,112.96,112.965,367999998.0
2007-12-19 12:57:00,112.965,112.985,112.965,112.98,601900000.0
2007-12-19 12:58:00,112.98,113.0,112.975,112.995,1742600003.0
2007-12-19 12:59:00,112.98,113.01,112.98,113.01,2034200015.0
2007-12-19 13:00:00,113.02,113.07,113.015,113.045,2034200015.0
2007-12-19 13:01:00,113.045,113.06,113.04,113.055,739000003.0
2007-12-19 13:02:00,113.055,113.06,113.035,113.06,727000002.0
2007-12-19 13:03:00,113.06,113.07,113.045,113.045,652599999.0
2007-12-19 13:04:00,113.045,113.055,113.03,113.05,410600001.0
2007-12-19 13:05:00,113.055,113.075,113.04,113.06,550300000.0
2007-12-19 13:06:00,113.065,113.075,113.055,113.07,500999999.0
2007-12-19 13:07:00,113.07,113.08,113.06,113.06,523199998.0
2007-12-19 13:08:00,113.06,113.07,113.045,113.055,647100002.0
2007-12-19 13:09:00,113.05,113.09,113.05,113.08,754400001.0
2007-12-19 13:10:00,113.08,113.09,113.055,113.065,1484600007.0
2007-12-19 13:11:00,113.065,113.065,113.02,113.025,599700000.0
2007-12-19 13:12:00,113.025,113.04,113.025,113.04,536800000.0
2007-12-19 13:13:00,113.04,113.045,113.035,113.045,859900000.0
2007-12-19 13:14:00,113.045,113.05,113.015,113.02,1254000005.0
2007-12-19 13:15:00,113.02,113.02,113.0,113.01,813400000.0
2007-12-19 13:16:00,113.01,113.01,112.98,112.985,1340099998.0
2007-12-19 13:17:00,112.985,112.99,112.975,112.975,1344400000.0
2007-12-19 13:18:00,112.975,113.01,112.975,112.985,1682999995.0
2007-12-19 13:19:00,112.985,112.995,112.965,112.965,1007699998.0
2007-12-19 13:20:00,112.965,112.98,112.955,112.98,963099992.0
2007-12-19 13:21:00,112.98,112.98,112.955,112.98,703700010.0
2007-12-19 13:22:00,112.98,112.98,112.965,112.97,636600006.0
2007-12-19 13:23:00,112.965,112.98,112.965,112.97,1498200009.0
2007-12-19 13:24:00,112.975,112.98,112.95,112.96,668200000.0
2007-12-19 13:25:00,112.96,112.97,112.955,112.965,928099998.0
2007-12-19 13:26:00,112.97,112.98,112.965,112.97,701599996.0
2007-12-19 13:27:00,112.97,112.975,112.96,112.965,326750000.0
2007-12-19 13:28:00,112.97,112.985,112.965,112.97,1048700000.0
2007-12-19 13:29:00,112.97,112.99,112.97,112.975,423700000.0
2007-12-19 13:30:00,112.975,112.985,112.94,112.95,760900001.0
2007-12-19 13:31:00,112.95,112.96,112.945,112.955,592100000.0
2007-12-19 13:32:00,112.95,112.96,112.945,112.955,699100009.0
2007-12-19 13:33:00,112.95,112.965,112.945,112.95,841000002.0
2007-12-19 13:34:00,112.95,112.955,112.945,112.95,462200008.0
2007-12-19 13:35:00,112.95,112.955,112.935,112.94,241600001.0
2007-12-19 13:36:00,112.94,112.94,112.93,112.935,244000002.0
2007-12-19 13:37:00,112.935,112.94,112.925,112.94,429000000.0
2007-12-19 13:38:00,112.94,112.945,112.93,112.935,143200000.0
2007-12-19 13:39:00,112.935,112.945,112.925,112.935,885100001.0
2007-12-19 13:40:00,112.935,112.945,112.93,112.94,232000000.0
2007-12-19 13:41:00,112.94,112.955,112.94,112.955,205400000.0
2007-12-19 13:42:00,112.955,112.965,112.95,112.965,204700000.0
2007-12-19 13:43:00,112.97,112.98,112.96,112.97,303199997.0
2007-12-19 13:44:00,112.97,112.985,112.97,112.985,288100000.0
2007-12-19 13:45:00,112.985,113.02,112.98,113.015,784299999.0
2007-12-19 13:46:00,113.02,113.02,112.99,113.0,1467999986.0
2007-12-19 13:47:00,113.0,113.025,113.0,113.02,512099999.0
2007-12-19 13:48:00,113.02,113.025,113.015,113.02,540400000.0
2007-12-19 13:49:00,113.02,113.04,113.015,113.035,1071799999.0
2007-12-19 13:50:00,113.035,113.045,112.985,113.005,1007800000.0
2007-12-19 13:51:00,113.005,113.05,113.0,113.045,792000014.0
2007-12-19 13:52:00,113.045,113.05,113.035,113.045,390799998.0
2007-12-19 13:53:00,113.045,113.045,113.015,113.02,843200000.0
2007-12-19 13:54:00,113.02,113.03,113.005,113.005,1627800000.0
2007-12-19 13:55:00,113.005,113.005,112.97,112.97,2073599997.0
2007-12-19 13:56:00,112.97,112.985,112.96,112.96,1080900002.0
2007-12-19 13:57:00,112.96,112.97,112.95,112.96,719400000.0
2007-12-19 13:58:00,112.96,112.99,112.96,112.975,766399999.0
2007-12-19 13:59:00,112.975,113.015,112.975,113.015,1028899999.0
2007-12-19 14:00:00,113.015,113.02,112.98,112.99,1591899992.0
2007-12-19 14:01:00,112.99,112.995,112.975,112.98,1667600009.0
2007-12-19 14:02:00,112.975,113.0,112.95,112.955,1620700016.0
2007-12-19 14:03:00,112.955,112.96,112.92,112.93,1707399983.0
2007-12-19 14:04:00,112.93,112.935,112.88,112.885,994799994.0
2007-12-19 14:05:00,112.885,112.905,112.88,112.905,539400000.0
2007-12-19 14:06:00,112.905,112.905,112.88,112.9,1130599989.0
2007-12-19 14:07:00,112.9,112.915,112.9,112.905,292200001.0
2007-12-19 14:08:00,112.91,112.93,112.905,112.91,464800001.0
2007-12-19 14:09:00,112.91,112.91,112.855,112.9,1073099998.0
2007-12-19 14:10:00,112.9,112.92,112.89,112.89,720799999.0
2007-12-19 14:11:00,112.885,112.905,112.88,112.9,1001900002.0
2007-12-19 14:12:00,112.9,112.91,112.9,112.91,445400003.0
2007-12-19 14:13:00,112.905,112.93,112.905,112.93,1379699997.0
2007-12-19 14:14:00,112.93,112.935,112.895,112.905,1795799992.0
2007-12-19 14:15:00,112.905,112.91,112.89,112.9,1196600000.0
2007-12-19 14:16:00,112.9,112.92,112.9,112.92,664700000.0
2007-12-19 14:17:00,112.92,112.94,112.915,112.93,1746500004.0
2007-12-19 14:18:00,112.93,112.93,112.905,112.905,564600002.0
2007-12-19 14:19:00,112.905,112.905,112.875,112.89,541099996.0
2007-12-19 14:20:00,112.89,112.905,112.89,112.895,858499994.0
2007-12-19 14:21:00,112.895,112.895,112.87,112.87,1775399988.0
2007-12-19 14:22:00,112.87,112.87,112.855,112.87,1562750004.0
2007-12-19 14:23:00,112.87,112.885,112.87,112.885,220700000.0
2007-12-19 14:24:00,112.885,112.945,112.88,112.945,1152699993.0
2007-12-19 14:25:00,112.945,112.945,112.905,112.91,860399999.0
2007-12-19 14:26:00,112.91,112.91,112.885,112.905,1510700008.0
2007-12-19 14:27:00,112.9,112.9,112.895,112.9,559800005.0
2007-12-19 14:28:00,112.895,112.9,112.87,112.88,1436400015.0
2007-12-19 14:29:00,112.88,112.88,112.83,112.84,1453700009.0
2007-12-19 14:30:00,112.84,112.85,112.765,112.79,1668599986.0
2007-12-19 14:31:00,113.02,113.03,113.01,113.02,1069399999.0
2007-12-19 14:32:00,112.79,112.84,112.785,112.84,1069399999.0
2007-12-19 14:33:00,112.84,112.91,112.815,112.83,1015900000.0
2007-12-19 14:34:00,112.83,112.905,112.83,112.885,483800000.0
2007-12-19 14:35:00,112.885,112.91,112.87,112.88,812000004.0
2007-12-19 14:36:00,112.885,112.89,112.88,112.885,1143599995.0
2007-12-19 14:37:00,112.885,112.965,112.885,112.935,661200000.0
2007-12-19 14:38:00,112.935,113.0,112.905,112.98,707300000.0
2007-12-19 14:39:00,112.98,113.01,112.95,112.95,1774599988.0
2007-12-19 14:40:00,112.95,112.98,112.95,112.955,926699995.0
2007-12-19 14:41:00,112.955,112.98,112.95,112.98,950200000.0
2007-12-19 14:42:00,112.99,112.99,112.93,112.94,958500001.0
2007-12-19 14:43:00,112.94,112.97,112.93,112.965,826000002.0
2007-12-19 14:44:00,112.965,113.01,112.955,113.005,367900000.0
2007-12-19 14:45:00,113.005,113.005,112.975,112.975,857100002.0
2007-12-19 14:46:00,112.975,112.975,112.955,112.96,1036799996.0
2007-12-19 14:47:00,112.96,112.995,112.955,112.96,559000000.0
2007-12-19 14:48:00,112.96,112.96,112.935,112.935,901900000.0
2007-12-19 14:49:00,112.935,112.94,112.9,112.91,696900001.0
2007-12-19 14:50:00,112.91,112.92,112.91,112.92,657300000.0
2007-12-19 14:51:00,112.92,112.935,112.905,112.91,727799997.0
2007-12-19 14:52:00,112.91,112.975,112.9,112.97,1070200009.0
2007-12-19 14:53:00,112.97,112.97,112.935,112.94,1054299998.0
2007-12-19 14:54:00,112.94,112.955,112.935,112.94,1253900004.0
2007-12-19 14:55:00,112.94,112.96,112.92,112.95,859000002.0
2007-12-19 14:56:00,112.95,112.965,112.93,112.945,1197999983.0
2007-12-19 14:57:00,112.945,112.945,112.925,112.94,487100000.0
2007-12-19 14:58:00,112.94,112.94,112.93,112.93,826600000.0
2007-12-19 14:59:00,112.93,112.93,112.92,112.93,697400001.0
2007-12-19 15:00:00,112.93,112.975,112.925,112.975,1973199979.0
2007-12-19 15:01:00,112.975,112.985,112.965,112.97,1631099973.0
2007-12-19 15:02:00,112.97,112.98,112.965,112.97,1174600009.0
2007-12-19 15:03:00,112.97,112.975,112.97,112.97,406700000.0
2007-12-19 15:04:00,112.97,112.98,112.965,112.98,487900000.0
2007-12-19 15:05:00,112.98,112.98,112.97,112.97,831899997.0
2007-12-19 15:06:00,112.97,112.99,112.97,112.985,791800000.0
2007-12-19 15:07:00,112.985,113.0,112.98,112.99,1185900001.0
2007-12-19 15:08:00,112.99,113.005,112.99,112.995,560900000.0
2007-12-19 15:09:00,112.995,113.03,112.995,113.0,894100000.0
2007-12-19 15:10:00,113.0,113.02,113.0,113.02,456000000.0
2007-12-19 15:11:00,113.02,113.035,113.015,113.02,635599997.0
2007-12-19 15:12:00,113.02,113.03,112.99,112.99,1257499999.0
2007-12-19 15:13:00,112.99,113.03,112.98,113.03,1341399997.0
2007-12-19 15:14:00,113.025,113.03,113.0,113.0,769500000.0
2007-12-19 15:15:00,113.0,113.035,113.0,113.03,1945200000.0
2007-12-19 15:16:00,113.03,113.03,113.03,113.03,859900000.0
2007-12-19 15:17:00,113.03,113.03,113.015,113.02,1364099999.0
2007-12-19 15:18:00,113.02,113.05,113.02,113.04,988600001.0
2007-12-19 15:19:00,113.04,113.05,113.04,113.04,633699981.0
2007-12-19 15:20:00,113.04,113.07,113.035,113.07,1657100000.0
2007-12-19 15:21:00,113.07,113.075,113.05,113.055,1021400003.0
2007-12-19 15:22:00,113.055,113.07,113.05,113.06,814000001.0
2007-12-19 15:23:00,113.06,113.08,113.06,113.08,854100000.0
2007-12-19 15:24:00,113.08,113.095,113.07,113.085,816100000.0
2007-12-19 15:25:00,113.09,113.09,113.07,113.085,1555100005.0
2007-12-19 15:26:00,113.085,113.11,113.085,113.085,897599991.0
2007-12-19 15:27:00,113.09,113.095,113.075,113.075,1510799992.0
2007-12-19 15:28:00,113.08,113.1,113.07,113.08,1204800004.0
2007-12-19 15:29:00,113.08,113.08,113.055,113.06,589199997.0
2007-12-19 15:30:00,113.06,113.06,113.02,113.025,680800000.0
2007-12-19 15:31:00,113.025,113.04,113.02,113.03,1396800001.0
2007-12-19 15:32:00,113.03,113.04,113.02,113.025,471400000.0
2007-12-19 15:33:00,113.025,113.035,113.025,113.03,879500000.0
2007-12-19 15:34:00,113.03,113.05,113.01,113.015,924400000.0
2007-12-19 15:35:00,113.015,113.015,113.01,113.015,589300004.0
2007-12-19 15:36:00,113.015,113.025,113.015,113.02,602500001.0
2007-12-19 15:37:00,113.02,113.03,113.02,113.03,171400000.0
2007-12-19 15:38:00,113.03,113.03,113.02,113.02,192000001.0
2007-12-19 15:39:00,113.015,113.04,113.0,113.015,1134099999.0
2007-12-19 15:40:00,113.015,113.025,113.015,113.02,344200000.0
2007-12-19 15:41:00,113.02,113.03,113.02,113.025,292500000.0
2007-12-19 15:42:00,113.025,113.025,113.005,113.015,511999999.0
2007-12-19 15:43:00,113.015,113.015,112.995,113.005,791899992.0
2007-12-19 15:44:00,113.005,113.035,112.995,113.025,613480002.0
2007-12-19 15:45:00,113.025,113.035,113.015,113.035,371200000.0
2007-12-19 15:46:00,113.035,113.04,113.02,113.025,631099994.0
2007-12-19 15:47:00,113.025,113.035,113.025,113.03,478400001.0
2007-12-19 15:48:00,113.03,113.035,113.02,113.035,1065000020.0
2007-12-19 15:49:00,113.03,113.035,113.02,113.025,864399998.0
2007-12-19 15:50:00,113.02,113.035,113.02,113.03,369000000.0
2007-12-19 15:51:00,113.03,113.035,113.015,113.015,734200003.0
2007-12-19 15:52:00,113.015,113.02,113.01,113.01,918700016.0
2007-12-19 15:53:00,113.01,113.01,112.995,113.0,432300000.0
2007-12-19 15:54:00,113.12,113.12,113.1,113.11,1004299997.0
2007-12-19 15:55:00,113.01,113.01,112.995,113.0,1004299997.0
2007-12-19 15:56:00,113.0,113.005,113.0,113.0,197300000.0
2007-12-19 15:57:00,113.0,113.015,113.0,113.01,373100000.0
2007-12-19 15:58:00,113.01,113.015,113.01,113.015,376200000.0
2007-12-19 15:59:00,113.015,113.015,113.005,113.01,888100009.0
2007-12-19 16:00:00,113.01,113.015,112.995,113.005,826400000.0
2007-12-19 16:01:00,113.005,113.015,112.995,113.015,824099993.0
2007-12-19 16:02:00,113.015,113.015,113.0,113.01,1129100004.0
2007-12-19 16:03:00,113.01,113.035,113.005,113.03,1776600007.0
2007-12-19 16:04:00,113.03,113.05,113.025,113.05,1283399996.0
2007-12-19 16:05:00,113.05,113.095,113.05,113.095,1011799993.0
2007-12-19 16:06:00,113.095,113.095,113.075,113.08,1987399999.0
2007-12-19 16:07:00,113.08,113.09,113.07,113.08,1556200015.0
2007-12-19 16:08:00,113.085,113.115,113.08,113.105,799600002.0
2007-12-19 16:09:00,113.105,113.105,113.055,113.075,1544400003.0
2007-12-19 16:10:00,113.075,113.075,113.06,113.06,820399999.0
2007-12-19 16:11:00,113.06,113.065,113.055,113.055,1806199995.0
2007-12-19 16:12:00,113.055,113.06,113.03,113.035,1706300012.0
2007-12-19 16:13:00,113.035,113.035,113.015,113.015,948899997.0
2007-12-19 16:14:00,113.02,113.035,113.02,113.025,427900002.0
2007-12-19 16:15:00,113.025,113.04,113.025,113.025,615000006.0
2007-12-19 16:16:00,113.025,113.065,113.025,113.035,649249998.0
2007-12-19 16:17:00,113.035,113.035,113.015,113.02,458000000.0
2007-12-19 16:18:00,113.02,113.02,112.96,112.975,1411100000.0
2007-12-19 16:19:00,112.975,112.995,112.97,112.99,865999995.0
2007-12-19 16:20:00,112.99,112.99,112.96,112.965,649200002.0
2007-12-19 16:21:00,112.965,112.99,112.965,112.985,366100001.0
2007-12-19 16:22:00,112.99,112.995,112.98,112.995,1274700002.0
2007-12-19 16:23:00,112.995,112.995,112.975,112.98,1014400002.0
2007-12-19 16:24:00,112.98,113.02,112.97,113.02,782200004.0
2007-12-19 16:25:00,113.02,113.025,113.015,113.025,395099999.0
2007-12-19 16:26:00,113.025,113.035,113.02,113.03,458200000.0
2007-12-19 16:27:00,113.025,113.055,113.025,113.04,679300000.0
2007-12-19 16:28:00,113.035,113.055,113.01,113.015,700199993.0
2007-12-19 16:29:00,113.015,113.02,113.0,113.0,370299997.0
2007-12-19 16:30:00,113.0,113.03,113.0,113.025,612100000.0
2007-12-19 16:31:00,113.025,113.055,113.02,113.04,1321800018.0
2007-12-19 16:32:00,113.04,113.06,113.01,113.015,1128400000.0
2007-12-19 16:33:00,113.01,113.06,113.01,113.06,1131100001.0
2007-12-19 16:34:00,113.06,113.06,113.02,113.02,314799998.0
2007-12-19 16:35:00,113.02,113.03,112.985,112.985,924500000.0
2007-12-19 16:36:00,112.985,113.03,112.985,113.01,547099998.0
2007-12-19 16:37:00,113.01,113.025,113.0,113.02,430200000.0
2007-12-19 16:38:00,113.02,113.025,113.0,113.02,1542600001.0
2007-12-19 16:39:00,113.015,113.02,113.005,113.01,574899993.0
2007-12-19 16:40:00,113.01,113.01,113.0,113.0,168100000.0
2007-12-19 16:41:00,113.0,113.025,112.995,112.995,438700001.0
2007-12-19 16:42:00,113.0,113.01,112.995,113.005,404500000.0
2007-12-19 16:43:00,113.005,113.05,113.0,113.05,493800000.0
2007-12-19 16:44:00,113.045,113.045,113.025,113.04,1842400029.0
2007-12-19 16:45:00,113.04,113.085,113.035,113.08,1433899997.0
2007-12-19 16:46:00,113.08,113.1,113.07,113.09,1339900002.0
2007-12-19 16:47:00,113.09,113.115,113.08,113.085,1412000007.0
2007-12-19 16:48:00,113.085,113.11,113.07,113.105,1158799996.0
2007-12-19 16:49:00,113.105,113.14,113.1,113.135,356200000.0
2007-12-19 16:50:00,113.135,113.145,113.115,113.14,1074400001.0
2007-12-19 16:51:00,113.14,113.145,113.105,113.135,383099996.0
2007-12-19 16:52:00,113.135,113.14,113.11,113.135,1296900005.0
2007-12-19 16:53:00,113.135,113.14,113.125,113.13,1177699998.0
2007-12-19 16:54:00,113.13,113.14,113.125,113.13,706299999.0
2007-12-19 16:55:00,113.135,113.165,113.125,113.135,962600001.0
2007-12-19 16:56:00,113.135,113.135,113.075,113.075,993599993.0
2007-12-19 16:57:00,113.08,113.085,113.065,113.085,1201200007.0
2007-12-19 16:58:00,113.085,113.1,113.075,113.1,1538599988.0
2007-12-19 16:59:00,113.1,113.1,113.055,113.065,917900000.0
2007-12-19 17:00:00,113.065,113.115,113.065,113.115,894200000.0
2007-12-19 17:01:00,113.105,113.16,113.1,113.16,1867300008.0
2007-12-19 17:02:00,113.16,113.16,113.095,113.095,2030400006.0
2007-12-19 17:03:00,113.095,113.11,113.08,113.09,1328700000.0
2007-12-19 17:04:00,113.09,113.15,113.085,113.125,1002700000.0
2007-12-19 17:05:00,113.125,113.16,113.11,113.155,554500000.0
2007-12-19 17:06:00,113.155,113.22,113.14,113.22,666400000.0
2007-12-19 17:07:00,113.22,113.22,113.175,113.195,905100000.0
2007-12-19 17:08:00,113.195,113.245,113.19,113.23,1355600001.0
2007-12-19 17:09:00,113.34,113.34,113.32,113.32,1982900008.0
2007-12-19 17:10:00,113.275,113.28,113.25,113.26,1982900008.0
2007-12-19 17:11:00,113.26,113.26,113.225,113.24,2139200003.0
2007-12-19 17:12:00,113.37,113.38,113.37,113.37,1560800001.0
2007-12-19 17:13:00,113.24,113.24,113.19,113.19,1560800001.0
2007-12-19 17:14:00,113.37,113.38,113.35,113.36,1782500000.0
2007-12-19 17:15:00,113.22,113.25,113.21,113.23,1782500000.0
2007-12-19 17:16:00,113.23,113.24,113.22,113.23,793199996.0
2007-12-19 17:17:00,113.225,113.245,113.195,113.195,1146699998.0
2007-12-19 17:18:00,113.34,113.35,113.31,113.31,1479899995.0
2007-12-19 17:19:00,113.2,113.21,113.18,113.2,1479899995.0
2007-12-19 17:20:00,113.2,113.21,113.2,113.21,626100000.0
2007-12-19 17:21:00,113.21,113.21,113.195,113.21,1214999990.0
2007-12-19 17:22:00,113.205,113.21,113.19,113.205,1296000006.0
2007-12-19 17:23:00,113.205,113.21,113.19,113.195,804899999.0
2007-12-19 17:24:00,113.195,113.2,113.18,113.18,1431700001.0
2007-12-19 17:25:00,113.18,113.195,113.18,113.19,1260199999.0
2007-12-19 17:26:00,113.185,113.2,113.17,113.17,1561599985.0
2007-12-19 17:27:00,113.17,113.18,113.155,113.155,1642699982.0
2007-12-19 17:28:00,113.155,113.17,113.15,113.15,1734200002.0
2007-12-19 17:29:00,113.15,113.175,113.15,113.175,1494400000.0
2007-12-19 17:30:00,113.175,113.185,113.16,113.16,1408800010.0
2007-12-19 17:31:00,113.16,113.16,113.155,113.16,682300000.0
2007-12-19 17:32:00,113.16,113.17,113.155,113.17,748699999.0
2007-12-19 17:33:00,113.37,113.37,113.32,113.35,1486200004.0
2007-12-19 17:34:00,113.195,113.23,113.195,113.22,1486200004.0
2007-12-19 17:35:00,113.22,113.22,113.19,113.21,1754300000.0
2007-12-19 17:36:00,113.21,113.22,113.2,113.215,1537699998.0
2007-12-19 17:37:00,113.22,113.27,113.22,113.26,916899997.0
2007-12-19 17:38:00,113.26,113.26,113.24,113.25,1406599999.0
2007-12-19 17:39:00,113.25,113.25,113.23,113.23,1746200007.0
2007-12-19 17:40:00,113.23,113.245,113.23,113.24,1049400001.0
2007-12-19 17:41:00,113.24,113.26,113.24,113.255,661800000.0
2007-12-19 17:42:00,113.26,113.26,113.235,113.245,1073600000.0
2007-12-19 17:43:00,113.245,113.275,113.245,113.275,948999999.0
2007-12-19 17:44:00,113.275,113.28,113.26,113.265,1437900002.0
2007-12-19 17:45:00,113.265,113.3,113.265,113.285,1675000003.0
2007-12-19 17:46:00,113.29,113.31,113.29,113.29,1075299997.0
2007-12-19 17:47:00,113.29,113.295,113.27,113.27,1825800010.0
2007-12-19 17:48:00,113.27,113.28,113.27,113.27,2125299998.0
2007-12-19 17:49:00,113.27,113.28,113.255,113.26,1647899995.0
2007-12-19 17:50:00,113.255,113.27,113.255,113.27,2065600023.0
2007-12-19 17:51:00,113.27,113.27,113.26,113.26,1059399998.0
2007-12-19 17:52:00,113.26,113.26,113.22,113.24,1730800012.0
2007-12-19 17:53:00,113.37,113.38,113.36,113.37,1969300003.0
2007-12-19 17:54:00,113.23,113.24,113.225,113.24,1969300003.0
2007-12-19 17:55:00,113.24,113.24,113.22,113.225,1390699989.0
2007-12-19 17:56:00,113.225,113.24,113.215,113.225,1660799998.0
2007-12-19 17:57:00,113.225,113.26,113.225,113.26,1377500021.0
2007-12-19 17:58:00,113.26,113.265,113.245,113.255,1486099994.0
2007-12-19 17:59:00,113.255,113.37,113.245,113.37,1323199998.0
2007-12-19 18:00:00,113.37,113.37,113.34,113.35,909900000.0
2007-12-19 18:01:00,113.35,113.36,113.34,113.35,527600000.0
2007-12-19 18:02:00,113.355,113.385,113.35,113.36,2013099996.0
2007-12-19 18:03:00,113.36,113.43,113.36,113.43,1362499997.0
2007-12-19 18:04:00,113.435,113.435,113.415,113.42,885400000.0
2007-12-19 18:05:00,113.415,113.42,113.37,113.375,1381000000.0
2007-12-19 18:06:00,113.375,113.415,113.375,113.4,1525099992.0
2007-12-19 18:07:00,113.4,113.4,113.375,113.385,878900000.0
2007-12-19 18:08:00,113.385,113.39,113.35,113.355,1596999992.0
2007-12-19 18:09:00,113.355,113.36,113.325,113.33,1397000001.0
2007-12-19 18:10:00,113.33,113.34,113.33,113.335,1326300003.0
2007-12-19 18:11:00,113.335,113.37,113.335,113.37,1383399999.0
2007-12-19 18:12:00,113.37,113.385,113.365,113.38,1352900005.0
2007-12-19 18:13:00,113.38,113.4,113.38,113.395,714000000.0
2007-12-19 18:14:00,113.395,113.395,113.36,113.37,1282400001.0
2007-12-19 18:15:00,113.37,113.38,113.35,113.35,678399997.0
2007-12-19 18:16:00,113.35,113.37,113.35,113.36,1119700003.0
2007-12-19 18:17:00,113.36,113.36,113.33,113.36,1207600000.0
2007-12-19 18:18:00,113.36,113.36,113.32,113.32,1441399999.0
2007-12-19 18:19:00,113.32,113.32,113.255,113.255,1212999999.0
2007-12-19 18:20:00,113.25,113.28,113.235,113.28,1002600000.0
2007-12-19 18:21:00,113.28,113.28,113.225,113.225,1542900000.0
2007-12-19 18:22:00,113.23,113.25,113.22,113.23,1004100000.0
2007-12-19 18:23:00,113.23,113.24,113.165,113.18,889400000.0
2007-12-19 18:24:00,113.18,113.22,113.18,113.22,545700000.0
2007-12-19 18:25:00,113.22,113.245,113.21,113.235,1418299998.0
2007-12-19 18:26:00,113.23,113.24,113.22,113.225,691500003.0
2007-12-19 18:27:00,113.225,113.23,113.22,113.225,500099999.0
2007-12-19 18:28:00,113.225,113.24,113.205,113.23,1358800004.0
2007-12-19 18:29:00,113.225,113.23,113.19,113.205,551800000.0
2007-12-19 18:30:00,113.205,113.25,113.195,113.25,948149998.0
2007-12-19 18:31:00,113.25,113.25,113.23,113.245,1155050004.0
2007-12-19 18:32:00,113.245,113.375,113.24,113.375,1992200047.0
2007-12-19 18:33:00,113.375,113.385,113.335,113.365,1376000005.0
2007-12-19 18:34:00,113.36,113.38,113.33,113.335,1426500001.0
2007-12-19 18:35:00,113.335,113.395,113.335,113.395,1384500005.0
2007-12-19 18:36:00,113.395,113.465,113.395,113.45,1439400004.0
2007-12-19 18:37:00,113.45,113.495,113.45,113.46,1646860004.0
2007-12-19 18:38:00,113.46,113.465,113.41,113.43,1543500005.0
2007-12-19 18:39:00,113.43,113.435,113.4,113.405,1096300010.0
2007-12-19 18:40:00,113.405,113.415,113.385,113.39,629600000.0
2007-12-19 18:41:00,113.39,113.405,113.37,113.37,755000003.0
2007-12-19 18:42:00,113.38,113.415,113.375,113.405,940699999.0
2007-12-19 18:43:00,113.405,113.45,113.4,113.45,965299994.0
2007-12-19 18:44:00,113.45,113.455,113.44,113.455,691500000.0
2007-12-19 18:45:00,113.45,113.45,113.41,113.41,1003100002.0
2007-12-19 18:46:00,113.41,113.42,113.38,113.385,572100002.0
2007-12-19 18:47:00,113.385,113.385,113.37,113.375,704899999.0
2007-12-19 18:48:00,113.375,113.425,113.365,113.42,1414900004.0
2007-12-19 18:49:00,113.42,113.43,113.38,113.4,1156300008.0
2007-12-19 18:50:00,113.4,113.445,113.39,113.395,1238700004.0
2007-12-19 18:51:00,113.395,113.4,113.37,113.39,654299998.0
2007-12-19 18:52:00,113.39,113.39,113.37,113.37,436200000.0
2007-12-19 18:53:00,113.37,113.39,113.37,113.385,1147100003.0
2007-12-19 18:54:00,113.385,113.39,113.375,113.385,701300004.0
2007-12-19 18:55:00,113.385,113.455,113.365,113.45,988200001.0
2007-12-19 18:56:00,113.45,113.49,113.42,113.425,670100001.0
2007-12-19 18:57:00,113.425,113.43,113.385,113.39,953100004.0
2007-12-19 18:58:00,113.39,113.42,113.375,113.41,932700003.0
2007-12-19 18:59:00,113.405,113.46,113.4,113.445,569399998.0
2007-12-19 19:00:00,113.45,113.455,113.435,113.445,335500000.0
2007-12-19 19:01:00,113.445,113.46,113.435,113.44,599499999.0
2007-12-19 19:02:00,113.44,113.46,113.425,113.45,1189199999.0
2007-12-19 19:03:00,113.45,113.46,113.415,113.415,860999999.0
2007-12-19 19:04:00,113.415,113.44,113.415,113.43,537799996.0
2007-12-19 19:05:00,113.43,113.435,113.42,113.435,732700005.0
2007-12-19 19:06:00,113.435,113.435,113.385,113.395,1346500002.0
2007-12-19 19:07:00,113.395,113.4,113.39,113.4,100000000.0
2007-12-19 19:08:00,113.4,113.4,113.39,113.39,177200000.0
2007-12-19 19:09:00,113.39,113.39,113.355,113.36,293500000.0
2007-12-19 19:10:00,113.36,113.37,113.355,113.355,539899991.0
2007-12-19 19:11:00,113.355,113.36,113.34,113.35,386600000.0
2007-12-19 19:12:00,113.35,113.37,113.35,113.37,369100000.0
2007-12-19 19:13:00,113.37,113.39,113.37,113.39,465999997.0
2007-12-19 19:14:00,113.39,113.455,113.385,113.45,176500000.0
2007-12-19 19:15:00,113.45,113.45,113.39,113.405,1554699999.0
2007-12-19 19:16:00,113.405,113.405,113.395,113.4,503000001.0
2007-12-19 19:17:00,113.395,113.4,113.385,113.385,467200013.0
2007-12-19 19:18:00,113.385,113.395,113.38,113.38,289600000.0
2007-12-19 19:19:00,113.38,113.395,113.38,113.38,344700000.0
2007-12-19 19:20:00,113.38,113.38,113.37,113.38,428300000.0
2007-12-19 19:21:00,113.38,113.41,113.38,113.4,385100000.0
2007-12-19 19:22:00,113.4,113.475,113.4,113.47,950100003.0
2007-12-19 19:23:00,113.475,113.475,113.455,113.47,835699997.0
2007-12-19 19:24:00,113.47,113.47,113.44,113.465,816399999.0
2007-12-19 19:25:00,113.465,113.475,113.455,113.47,1194900001.0
2007-12-19 19:26:00,113.465,113.48,113.45,113.455,1159000000.0
2007-12-19 19:27:00,113.46,113.465,113.43,113.43,598400000.0
2007-12-19 19:28:00,113.43,113.43,113.415,113.425,907299996.0
2007-12-19 19:29:00,113.425,113.43,113.42,113.43,630400000.0
2007-12-19 19:30:00,113.43,113.435,113.4,113.4,993199994.0
2007-12-19 19:31:00,113.395,113.405,113.39,113.4,516800001.0
2007-12-19 19:32:00,113.39,113.405,113.38,113.385,487000000.0
2007-12-19 19:33:00,113.385,113.385,113.35,113.36,696200008.0
2007-12-19 19:34:00,113.36,113.36,113.345,113.345,514200000.0
2007-12-19 19:35:00,113.345,113.36,113.34,113.345,225799998.0
2007-12-19 19:36:00,113.345,113.36,113.33,113.34,796199998.0
2007-12-19 19:37:00,113.34,113.34,113.335,113.335,484800001.0
2007-12-19 19:38:00,113.335,113.34,113.325,113.325,845099996.0
2007-12-19 19:39:00,113.325,113.34,113.325,113.34,1346000005.0
2007-12-19 19:40:00,113.345,113.38,113.345,113.36,1069700014.0
2007-12-19 19:41:00,113.36,113.36,113.315,113.315,1222499997.0
2007-12-19 19:42:00,113.315,113.33,113.31,113.33,754400002.0
2007-12-19 19:43:00,113.33,113.33,113.32,113.32,863400000.0
2007-12-19 19:44:00,113.32,113.33,113.32,113.32,828200002.0
2007-12-19 19:45:00,113.27,113.27,113.24,113.24,1757199998.0
2007-12-19 19:46:00,113.32,113.33,113.315,113.33,1757199998.0
2007-12-19 19:47:00,113.33,113.345,113.33,113.335,1355999995.0
2007-12-19 19:48:00,113.335,113.34,113.335,113.335,454100000.0
2007-12-19 19:49:00,113.335,113.36,113.33,113.36,953300005.0
2007-12-19 19:50:00,113.37,113.37,113.35,113.37,652500000.0
2007-12-19 19:51:00,113.37,113.37,113.35,113.36,644900000.0
2007-12-19 19:52:00,113.36,113.36,113.35,113.36,152100000.0
2007-12-19 19:53:00,113.35,113.37,113.345,113.345,841999996.0
2007-12-19 19:54:00,113.35,113.36,113.345,113.36,455499997.0
2007-12-19 19:55:00,113.36,113.37,113.35,113.355,853200002.0
2007-12-19 19:56:00,113.355,113.37,113.355,113.36,389100000.0
2007-12-19 19:57:00,113.36,113.36,113.355,113.36,613900004.0
2007-12-19 19:58:00,113.355,113.38,113.345,113.37,803799999.0
2007-12-19 19:59:00,113.37,113.38,113.37,113.38,370200000.0
2007-12-19 20:00:00,113.38,113.38,113.31,113.35,1764299995.0
2007-12-19 20:01:00,113.35,113.35,113.315,113.34,1249300006.0
2007-12-19 20:02:00,113.34,113.37,113.34,113.36,1019300000.0
2007-12-19 20:03:00,113.36,113.365,113.355,113.365,893699986.0
2007-12-19 20:04:00,113.365,113.37,113.355,113.36,1494500001.0
2007-12-19 20:05:00,113.36,113.365,113.355,113.36,510100001.0
2007-12-19 20:06:00,113.36,113.36,113.35,113.36,592600007.0
2007-12-19 20:07:00,113.37,113.37,113.355,113.36,586099999.0
2007-12-19 20:08:00,113.36,113.38,113.36,113.38,669000000.0
2007-12-19 20:09:00,113.38,113.425,113.38,113.41,909459999.0
2007-12-19 20:10:00,113.41,113.415,113.37,113.405,1028910000.0
2007-12-19 20:11:00,113.405,113.415,113.4,113.41,676210001.0
2007-12-19 20:12:00,113.41,113.41,113.395,113.395,236500000.0
2007-12-19 20:13:00,113.39,113.44,113.39,113.43,1399400003.0
2007-12-19 20:14:00,113.43,113.43,113.405,113.405,1189219990.0
2007-12-19 20:15:00,113.405,113.43,113.405,113.43,745370001.0
2007-12-19 20:16:00,113.43,113.435,113.42,113.43,296940000.0
2007-12-19 20:17:00,113.43,113.43,113.415,113.42,400220000.0
2007-12-19 20:18:00,113.42,113.42,113.385,113.39,359500000.0
2007-12-19 20:19:00,113.39,113.4,113.39,113.395,207130000.0
2007-12-19 20:20:00,113.395,113.405,113.375,113.375,255930002.0
2007-12-19 20:21:00,113.375,113.38,113.355,113.36,765260007.0
2007-12-19 20:22:00,113.36,113.36,113.35,113.36,373270000.0
2007-12-19 20:23:00,113.36,113.36,113.315,113.325,573929994.0
2007-12-19 20:24:00,113.325,113.34,113.315,113.34,713189989.0
2007-12-19 20:25:00,113.34,113.37,113.335,113.36,1454379998.0
2007-12-19 20:26:00,113.36,113.37,113.36,113.36,542670000.0
2007-12-19 20:27:00,113.36,113.36,113.32,113.335,1799190002.0
2007-12-19 20:28:00,113.33,113.33,113.32,113.32,319240000.0
2007-12-19 20:29:00,113.32,113.33,113.31,113.325,260370000.0
2007-12-19 20:30:00,113.325,113.325,113.305,113.315,624270000.0
2007-12-19 20:31:00,113.315,113.34,113.31,113.34,239540000.0
2007-12-19 20:32:00,113.34,113.34,113.325,113.33,125540000.0
2007-12-19 20:33:00,113.325,113.33,113.315,113.32,553589998.0
2007-12-19 20:34:00,113.32,113.33,113.32,113.33,172290000.0
2007-12-19 20:35:00,113.33,113.33,113.31,113.32,359740000.0
2007-12-19 20:36:00,113.32,113.32,113.28,113.285,799670001.0
2007-12-19 20:37:00,113.285,113.305,113.275,113.3,942129996.0
2007-12-19 20:38:00,113.3,113.33,113.29,113.33,583820004.0
2007-12-19 20:39:00,113.33,113.33,113.32,113.325,286650001.0
2007-12-19 20:40:00,113.325,113.35,113.325,113.35,75460000.0
2007-12-19 20:41:00,113.35,113.35,113.315,113.315,74650000.0
2007-12-19 20:42:00,113.315,113.315,113.29,113.29,220090000.0
2007-12-19 20:43:00,113.29,113.31,113.29,113.305,1009999999.0
2007-12-19 20:44:00,113.305,113.31,113.285,113.285,431469999.0
2007-12-19 20:45:00,113.29,113.29,113.25,113.25,439180000.0
2007-12-19 20:46:00,113.25,113.25,113.185,113.2,1253600003.0
2007-12-19 20:47:00,113.195,113.22,113.185,113.205,1732490000.0
2007-12-19 20:48:00,113.38,113.41,113.38,113.4,1867190003.0
2007-12-19 20:49:00,113.21,113.28,113.205,113.275,1867190003.0
2007-12-19 20:50:00,113.275,113.3,113.255,113.255,965269994.0
2007-12-19 20:51:00,113.26,113.27,113.22,113.225,286660000.0
2007-12-19 20:52:00,113.23,113.25,113.22,113.25,1332889997.0
2007-12-19 20:53:00,113.25,113.29,113.25,113.28,467110002.0
2007-12-19 20:54:00,113.28,113.29,113.27,113.285,224650000.0
2007-12-19 20:55:00,113.285,113.285,113.235,113.235,1160640008.0
2007-12-19 20:56:00,113.235,113.265,113.225,113.26,1154110006.0
2007-12-19 20:57:00,113.26,113.275,113.255,113.27,363230000.0
2007-12-19 20:58:00,113.27,113.27,113.245,113.255,131580000.0
2007-12-19 20:59:00,113.26,113.27,113.26,113.27,120380000.0
2007-12-19 21:00:00,113.27,113.28,113.25,113.28,643470004.0
2007-12-19 21:01:00,113.28,113.285,113.26,113.27,662970003.0
2007-12-19 21:02:00,113.265,113.27,113.26,113.27,476350000.0
2007-12-19 21:03:00,113.27,113.29,113.26,113.28,769960004.0
2007-12-19 21:04:00,113.28,113.29,113.255,113.26,566800001.0
2007-12-19 21:05:00,113.26,113.285,113.255,113.27,922280000.0
2007-12-19 21:06:00,113.27,113.3,113.27,113.295,327580000.0
2007-12-19 21:07:00,113.29,113.295,113.275,113.285,989140000.0
2007-12-19 21:08:00,113.285,113.285,113.275,113.28,37490000.0
2007-12-19 21:09:00,113.28,113.315,113.28,113.315,497380000.0
2007-12-19 21:10:00,113.315,113.33,113.31,113.315,423230000.0
2007-12-19 21:11:00,113.315,113.34,113.305,113.31,906190001.0
2007-12-19 21:12:00,113.31,113.35,113.31,113.345,575290001.0
2007-12-19 21:13:00,113.32,113.33,113.3,113.3,1300890002.0
2007-12-19 21:14:00,113.345,113.345,113.295,113.3,1300890002.0
2007-12-19 21:15:00,113.3,113.34,113.295,113.33,1140420002.0
2007-12-19 21:16:00,113.29,113.29,113.29,113.29,650520001.0
2007-12-19 21:18:00,113.285,113.31,113.285,113.305,650520001.0
2007-12-19 21:19:00,113.305,113.34,113.3,113.33,262820000.0
2007-12-19 21:20:00,113.33,113.335,113.31,113.31,163750000.0
2007-12-19 21:21:00,113.31,113.35,113.305,113.34,1238269997.0
2007-12-19 21:22:00,113.34,113.39,113.335,113.38,2134630005.0
2007-12-19 21:23:00,113.38,113.38,113.355,113.355,1988620004.0
2007-12-19 21:24:00,113.355,113.36,113.34,113.345,1877309996.0
2007-12-19 21:25:00,113.345,113.345,113.335,113.34,1738420007.0
2007-12-19 21:26:00,113.34,113.34,113.335,113.34,1421209981.0
2007-12-19 21:27:00,113.34,113.385,113.33,113.385,2138840008.0
2007-12-19 21:28:00,113.385,113.385,113.355,113.355,2004950004.0
2007-12-19 21:29:00,113.355,113.36,113.33,113.335,1850360000.0
2007-12-19 21:30:00,113.335,113.365,113.315,113.365,1611610004.0
2007-12-19 21:31:00,113.365,113.37,113.335,113.34,1022990003.0
2007-12-19 21:32:00,113.34,113.365,113.335,113.365,1882600003.0
2007-12-19 21:33:00,113.36,113.37,113.335,113.34,818809996.0
2007-12-19 21:34:00,113.34,113.34,113.315,113.325,249810000.0
2007-12-19 21:35:00,113.325,113.35,113.32,113.34,568300000.0
2007-12-19 21:36:00,113.34,113.36,113.335,113.355,375479999.0
2007-12-19 21:37:00,113.35,113.365,113.335,113.35,1535480008.0
2007-12-19 21:38:00,113.35,113.355,113.335,113.345,625130003.0
2007-12-19 21:39:00,113.34,113.35,113.34,113.35,137300000.0
2007-12-19 21:40:00,113.35,113.37,113.35,113.36,221610000.0
2007-12-19 21:41:00,113.36,113.38,113.355,113.365,693500000.0
2007-12-19 21:42:00,113.365,113.375,113.36,113.365,253440001.0
2007-12-19 21:43:00,113.365,113.375,113.36,113.375,202770001.0
2007-12-19 21:44:00,113.375,113.38,113.36,113.365,157660000.0
2007-12-19 21:45:00,113.365,113.38,113.36,113.38,317610001.0
2007-12-19 21:46:00,113.38,113.38,113.36,113.37,159460000.0
2007-12-19 21:47:00,113.37,113.38,113.37,113.38,142520000.0
2007-12-19 21:48:00,113.38,113.425,113.38,113.415,230750000.0
2007-12-19 21:49:00,113.41,113.42,113.4,113.405,486710000.0
2007-12-19 21:50:00,113.405,113.435,113.405,113.43,446300000.0
2007-12-19 21:51:00,113.425,113.43,113.405,113.405,229600000.0
2007-12-19 21:52:00,113.405,113.405,113.375,113.385,964910014.0
2007-12-19 21:53:00,113.385,113.395,113.38,113.38,756510000.0
2007-12-19 21:54:00,113.38,113.395,113.38,113.39,604139995.0
2007-12-19 21:55:00,113.385,113.405,113.385,113.39,889249992.0
2007-12-19 21:56:00,113.39,113.39,113.365,113.375,923100000.0
2007-12-19 21:57:00,113.38,113.385,113.36,113.38,1165370004.0
2007-12-19 21:58:00,113.385,113.385,113.36,113.37,974949997.0
2007-12-19 21:59:00,113.37,113.375,113.345,113.35,1080560000.0
2007-12-19 22:00:00,113.35,113.35,113.34,113.345,1038299998.0
2007-12-19 22:01:00,113.345,113.345,113.315,113.33,1078870002.0
2007-12-19 22:02:00,113.33,113.335,113.315,113.315,929679997.0
2007-12-19 22:03:00,113.32,113.33,113.3,113.305,1632540001.0
2007-12-19 22:04:00,113.305,113.32,113.295,113.305,484480000.0
2007-12-19 22:05:00,113.31,113.31,113.275,113.275,124140000.0
2007-12-19 22:06:00,113.275,113.29,113.27,113.29,214930000.0
2007-12-19 22:07:00,113.29,113.29,113.25,113.26,522918000.0
2007-12-19 22:08:00,113.26,113.27,113.25,113.27,748330007.0
2007-12-19 22:09:00,113.27,113.29,113.265,113.29,184740000.0
2007-12-19 22:10:00,113.29,113.31,113.275,113.31,600789998.0
2007-12-19 22:11:00,113.31,113.32,113.305,113.315,326400001.0
2007-12-19 22:12:00,113.31,113.33,113.31,113.32,213690002.0
2007-12-19 22:13:00,113.315,113.34,113.31,113.31,934020014.0
2007-12-19 22:14:00,113.31,113.33,113.3,113.325,65400000.0
2007-12-19 22:15:00,113.33,113.33,113.315,113.315,35350000.0
2007-12-19 22:16:00,113.315,113.315,113.305,113.305,294370000.0
2007-12-19 22:17:00,113.305,113.305,113.295,113.3,858380006.0
2007-12-19 22:18:00,113.3,113.335,113.3,113.32,236810000.0
2007-12-19 22:19:00,113.32,113.34,113.31,113.335,275980001.0
2007-12-19 22:20:00,113.335,113.335,113.325,113.335,237110001.0
2007-12-19 22:21:00,113.335,113.345,113.33,113.33,249520002.0
2007-12-19 22:22:00,113.325,113.335,113.31,113.325,1873480008.0
2007-12-19 22:23:00,113.325,113.33,113.285,113.31,1648240018.0
2007-12-19 22:24:00,113.31,113.315,113.295,113.31,727410006.0
2007-12-19 22:25:00,113.31,113.335,113.31,113.32,1629010013.0
2007-12-19 22:26:00,113.315,113.33,113.3,113.3,1033300001.0
2007-12-19 22:27:00,113.3,113.315,113.3,113.315,1061540020.0
2007-12-19 22:28:00,113.315,113.32,113.3,113.32,1119610030.0
2007-12-19 22:29:00,113.32,113.37,113.32,113.355,1551850000.0
2007-12-19 22:30:00,113.355,113.365,113.35,113.36,781270000.0
2007-12-19 22:31:00,113.36,113.375,113.345,113.375,318580001.0
2007-12-19 22:32:00,113.375,113.375,113.36,113.365,1611250002.0
2007-12-19 22:33:00,113.365,113.37,113.345,113.35,385170003.0
2007-12-19 22:34:00,113.35,113.37,113.345,113.37,301040000.0
2007-12-19 22:35:00,113.37,113.385,113.365,113.365,459240000.0
2007-12-19 22:36:00,113.365,113.375,113.36,113.365,276939999.0
2007-12-19 22:37:00,113.37,113.37,113.36,113.37,34100000.0
2007-12-19 22:38:00,113.37,113.37,113.365,113.37,192900000.0
2007-12-19 22:39:00,113.37,113.385,113.36,113.38,453870001.0
2007-12-19 22:40:00,113.38,113.385,113.375,113.38,679949997.0
2007-12-19 22:41:00,113.375,113.405,113.375,113.4,539869999.0
2007-12-19 22:42:00,113.4,113.405,113.395,113.395,825780000.0
2007-12-19 22:43:00,113.395,113.4,113.375,113.385,338910000.0
2007-12-19 22:44:00,113.385,113.405,113.385,113.395,261480000.0
2007-12-19 22:45:00,113.39,113.395,113.375,113.375,960659996.0
2007-12-19 22:46:00,113.38,113.39,113.375,113.39,371700003.0
2007-12-19 22:47:00,113.39,113.39,113.385,113.39,57500000.0
2007-12-19 22:48:00,113.39,113.39,113.38,113.38,71100000.0
2007-12-19 22:49:00,113.375,113.38,113.365,113.38,1052299996.0
2007-12-19 22:50:00,113.38,113.385,113.375,113.38,665700000.0
2007-12-19 22:51:00,113.38,113.38,113.37,113.37,551100000.0
2007-12-19 22:52:00,113.37,113.375,113.365,113.37,543400000.0
2007-12-19 22:53:00,113.37,113.38,113.365,113.375,653099997.0
2007-12-19 22:54:00,113.375,113.375,113.35,113.35,550900000.0
2007-12-19 22:55:00,113.35,113.375,113.345,113.365,1246499998.0
2007-12-19 22:56:00,113.365,113.365,113.35,113.35,1076500002.0
2007-12-19 22:57:00,113.35,113.35,113.35,113.35,435700000.0
2007-12-19 22:58:00,113.35,113.36,113.34,113.35,873800000.0
2007-12-19 22:59:00,113.35,113.355,113.34,113.35,1097599999.0
2007-12-19 23:00:00,113.35,113.35,113.345,113.345,241700000.0
2007-12-19 23:01:00,113.345,113.35,113.34,113.345,508199997.0
2007-12-19 23:02:00,113.35,113.35,113.345,113.35,222000000.0
2007-12-19 23:03:00,113.35,113.36,113.335,113.34,382500000.0
2007-12-19 23:04:00,113.35,113.36,113.34,113.35,782799988.0
2007-12-19 23:05:00,113.35,113.36,113.345,113.355,615099997.0
2007-12-19 23:06:00,113.355,113.355,113.345,113.355,595000004.0
2007-12-19 23:07:00,113.355,113.365,113.355,113.355,847400002.0
2007-12-19 23:08:00,113.36,113.38,113.355,113.38,796300008.0
2007-12-19 23:09:00,113.38,113.39,113.38,113.39,207300000.0
2007-12-19 23:10:00,113.39,113.39,113.39,113.39,104800000.0
2007-12-19 23:11:00,113.39,113.39,113.39,113.39,153600000.0
2007-12-19 23:12:00,113.39,113.4,113.38,113.39,1100899998.0
2007-12-19 23:13:00,113.395,113.395,113.39,113.395,536000002.0
2007-12-19 23:14:00,113.395,113.41,113.395,113.41,587300000.0
2007-12-19 23:15:00,113.41,113.41,113.4,113.4,416400000.0
2007-12-19 23:16:00,113.4,113.4,113.395,113.395,459700000.0
2007-12-19 23:17:00,113.4,113.4,113.395,113.4,159400001.0
2007-12-19 23:18:00,113.395,113.41,113.395,113.41,33700000.0
2007-12-19 23:19:00,113.41,113.41,113.4,113.4,238600000.0
2007-12-19 23:20:00,113.4,113.41,113.395,113.4,96100000.0
2007-12-19 23:21:00,113.4,113.4,113.4,113.4,49400000.0
2007-12-19 23:22:00,113.4,113.41,113.4,113.4,13100000.0
2007-12-19 23:23:00,113.4,113.41,113.395,113.395,25900000.0
2007-12-19 23:24:00,113.395,113.415,113.395,113.41,524600000.0
2007-12-19 23:25:00,113.41,113.415,113.41,113.415,104600000.0
2007-12-19 23:26:00,113.415,113.435,113.405,113.43,788200001.0
2007-12-19 23:27:00,113.43,113.445,113.41,113.41,909100000.0
2007-12-19 23:28:00,113.415,113.415,113.41,113.41,208000000.0
2007-12-19 23:29:00,113.41,113.435,113.41,113.435,647199999.0
2007-12-19 23:30:00,113.435,113.45,113.425,113.43,633700000.0
2007-12-19 23:31:00,113.435,113.435,113.425,113.425,508700000.0
2007-12-19 23:32:00,113.43,113.435,113.42,113.43,110800000.0
2007-12-19 23:33:00,113.43,113.435,113.42,113.435,137200000.0
2007-12-19 23:34:00,113.435,113.455,113.435,113.44,275500000.0
2007-12-19 23:35:00,113.44,113.45,113.435,113.44,71499999.0
2007-12-19 23:36:00,113.435,113.44,113.42,113.42,230299998.0
2007-12-19 23:37:00,113.43,113.43,113.42,113.42,238699999.0
2007-12-19 23:38:00,113.42,113.425,113.415,113.42,458400000.0
2007-12-19 23:39:00,113.42,113.42,113.4,113.415,144400000.0
2007-12-19 23:40:00,113.415,113.42,113.41,113.42,282800000.0
2007-12-19 23:41:00,113.415,113.425,113.415,113.425,127000000.0
2007-12-19 23:42:00,113.425,113.425,113.42,113.425,358699997.0
2007-12-19 23:43:00,113.425,113.425,113.42,113.425,148999996.0
2007-12-19 23:44:00,113.425,113.425,113.42,113.425,13100000.0
2007-12-19 23:45:00,113.425,113.425,113.42,113.42,97300000.0
2007-12-19 23:46:00,113.42,113.435,113.42,113.43,121300000.0
2007-12-19 23:47:00,113.44,113.44,113.4,113.415,337200002.0
2007-12-19 23:48:00,113.415,113.42,113.41,113.41,117600000.0
2007-12-19 23:49:00,113.41,113.41,113.395,113.41,535000002.0
2007-12-19 23:50:00,113.41,113.415,113.405,113.415,467000004.0
2007-12-19 23:51:00,113.41,113.42,113.405,113.42,350900001.0
2007-12-19 23:52:00,113.42,113.44,113.42,113.44,172800000.0
2007-12-19 23:53:00,113.44,113.44,113.44,113.44,38400000.0
2007-12-19 23:54:00,113.42,113.44,113.42,113.43,235600000.0
2007-12-19 23:55:00,113.435,113.435,113.425,113.425,169600001.0
2007-12-19 23:56:00,113.43,113.43,113.42,113.43,165600000.0
2007-12-19 23:57:00,113.43,113.43,113.4,113.415,367600007.0
2007-12-19 23:58:00,113.415,113.42,113.41,113.41,382800000.0
2007-12-19 23:59:00,113.41,113.415,113.41,113.41,175100000.0
2007-12-20 00:00:00,113.4,113.4,113.35,113.375,587400000.0
2007-12-20 00:01:00,113.375,113.375,113.35,113.355,741900000.0
2007-12-20 00:02:00,113.365,113.385,113.35,113.365,501400000.0
2007-12-20 00:03:00,113.365,113.365,113.345,113.355,547500000.0
2007-12-20 00:04:00,113.355,113.355,113.34,113.35,174600000.0
2007-12-20 00:05:00,113.35,113.355,113.335,113.335,404000000.0
2007-12-20 00:06:00,113.335,113.345,113.325,113.325,322400000.0
2007-12-20 00:07:00,113.325,113.325,113.265,113.29,314400000.0
2007-12-20 00:08:00,113.29,113.295,113.27,113.275,406900000.0
2007-12-20 00:09:00,113.275,113.285,113.265,113.275,687200000.0
2007-12-20 00:10:00,113.275,113.295,113.275,113.295,703600000.0
2007-12-20 00:11:00,113.295,113.305,113.285,113.3,639100007.0
2007-12-20 00:12:00,113.3,113.3,113.3,113.3,122100000.0
2007-12-20 00:13:00,113.31,113.31,113.3,113.3,730500000.0
2007-12-20 00:14:00,113.3,113.31,113.29,113.295,410700000.0
2007-12-20 00:15:00,113.31,113.31,113.295,113.31,293900000.0
2007-12-20 00:16:00,113.305,113.335,113.305,113.325,683400002.0
2007-12-20 00:17:00,113.33,113.34,113.31,113.33,270900000.0
2007-12-20 00:18:00,113.33,113.33,113.325,113.33,444400000.0
2007-12-20 00:19:00,113.33,113.33,113.33,113.33,335800000.0
2007-12-20 00:20:00,113.33,113.345,113.325,113.345,482000000.0
2007-12-20 00:21:00,113.345,113.345,113.325,113.33,316799999.0
2007-12-20 00:22:00,113.335,113.335,113.325,113.33,106600000.0
2007-12-20 00:23:00,113.33,113.335,113.33,113.33,569200000.0
2007-12-20 00:24:00,113.33,113.34,113.325,113.335,262800000.0
2007-12-20 00:25:00,113.33,113.33,113.31,113.33,489999999.0
2007-12-20 00:26:00,113.33,113.33,113.33,113.33,88800000.0
2007-12-20 00:27:00,113.33,113.34,113.33,113.33,228600000.0
2007-12-20 00:28:00,113.33,113.33,113.32,113.32,183000000.0
2007-12-20 00:29:00,113.32,113.325,113.315,113.315,378800000.0
2007-12-20 00:30:00,113.315,113.32,113.31,113.32,126300000.0
2007-12-20 00:31:00,113.32,113.32,113.31,113.315,67400000.0
2007-12-20 00:32:00,113.315,113.315,113.29,113.3,178300000.0
2007-12-20 00:33:00,113.3,113.32,113.3,113.315,374600000.0
2007-12-20 00:34:00,113.315,113.32,113.305,113.315,179200000.0
2007-12-20 00:35:00,113.315,113.315,113.305,113.305,137600000.0
2007-12-20 00:36:00,113.31,113.31,113.31,113.31,45200000.0
2007-12-20 00:37:00,113.3,113.31,113.3,113.305,182200000.0
2007-12-20 00:38:00,113.305,113.315,113.305,113.315,6600000.0
2007-12-20 00:39:00,113.31,113.31,113.31,113.31,8900000.0
2007-12-20 00:40:00,113.31,113.31,113.305,113.305,6200000.0
2007-12-20 00:41:00,113.31,113.31,113.305,113.305,21400000.0
2007-12-20 00:42:00,113.31,113.31,113.285,113.285,184200000.0
2007-12-20 00:43:00,113.29,113.3,113.275,113.28,451699999.0
2007-12-20 00:44:00,113.28,113.3,113.28,113.3,9400000.0
2007-12-20 00:45:00,113.3,113.31,113.3,113.31,25300000.0
2007-12-20 00:46:00,113.315,113.315,113.315,113.315,24900000.0
2007-12-20 00:47:00,113.315,113.315,113.305,113.305,65000000.0
2007-12-20 00:48:00,113.32,113.325,113.32,113.32,15400000.0
2007-12-20 00:49:00,113.315,113.315,113.31,113.31,38100000.0
2007-12-20 00:50:00,113.31,113.32,113.31,113.32,38000000.0
2007-12-20 00:51:00,113.32,113.32,113.32,113.32,500000.0
2007-12-20 00:52:00,113.31,113.32,113.31,113.32,8500000.0
2007-12-20 00:53:00,113.32,113.32,113.305,113.31,93200000.0
2007-12-20 00:54:00,113.31,113.31,113.305,113.31,26600000.0
2007-12-20 00:55:00,113.31,113.32,113.305,113.32,178799999.0
2007-12-20 00:56:00,113.31,113.315,113.31,113.31,76100000.0
2007-12-20 00:57:00,113.31,113.31,113.305,113.31,67300000.0
2007-12-20 00:58:00,113.31,113.32,113.31,113.32,115400000.0
2007-12-20 00:59:00,113.32,113.32,113.315,113.315,76900000.0
2007-12-20 01:00:00,113.3,113.32,113.3,113.315,151399999.0
2007-12-20 01:01:00,113.32,113.32,113.32,113.32,1700000.0
2007-12-20 01:02:00,113.32,113.325,113.32,113.32,4300000.0
2007-12-20 01:03:00,113.315,113.33,113.315,113.32,10800000.0
2007-12-20 01:05:00,113.32,113.32,113.31,113.31,88600000.0
2007-12-20 01:06:00,113.31,113.315,113.305,113.31,366800000.0
2007-12-20 01:07:00,113.31,113.31,113.295,113.3,165600000.0
2007-12-20 01:08:00,113.3,113.3,113.27,113.29,496600000.0
2007-12-20 01:09:00,113.3,113.3,113.29,113.3,170100000.0
2007-12-20 01:10:00,113.3,113.305,113.29,113.305,81200000.0
2007-12-20 01:11:00,113.305,113.305,113.295,113.295,18500000.0
2007-12-20 01:12:00,113.3,113.315,113.3,113.31,58200000.0
2007-12-20 01:13:00,113.31,113.32,113.305,113.32,367800007.0
2007-12-20 01:14:00,113.32,113.355,113.315,113.33,399500002.0
2007-12-20 01:15:00,113.335,113.335,113.325,113.335,64300000.0
2007-12-20 01:16:00,113.325,113.34,113.325,113.34,87900001.0
2007-12-20 01:17:00,113.335,113.34,113.325,113.335,84399999.0
2007-12-20 01:18:00,113.335,113.355,113.335,113.35,193000002.0
2007-12-20 01:19:00,113.355,113.365,113.35,113.36,62400000.0
2007-12-20 01:20:00,113.365,113.365,113.365,113.365,10600000.0
2007-12-20 01:21:00,113.365,113.365,113.355,113.365,70500000.0
2007-12-20 01:22:00,113.36,113.38,113.345,113.35,222399998.0
2007-12-20 01:23:00,113.345,113.365,113.33,113.36,298200000.0
2007-12-20 01:24:00,113.36,113.365,113.355,113.365,93300000.0
2007-12-20 01:25:00,113.36,113.37,113.36,113.37,288500000.0
2007-12-20 01:26:00,113.365,113.365,113.355,113.355,448300012.0
2007-12-20 01:27:00,113.355,113.36,113.345,113.35,246299998.0
2007-12-20 01:28:00,113.35,113.35,113.315,113.315,47400000.0
2007-12-20 01:29:00,113.315,113.325,113.29,113.29,110200000.0
2007-12-20 01:30:00,113.29,113.305,113.285,113.285,133400001.0
2007-12-20 01:31:00,113.285,113.3,113.285,113.3,149200000.0
2007-12-20 01:32:00,113.295,113.295,113.29,113.29,34700001.0
2007-12-20 01:33:00,113.29,113.29,113.285,113.285,63000000.0
2007-12-20 01:34:00,113.29,113.3,113.29,113.29,11600000.0
2007-12-20 01:35:00,113.29,113.315,113.29,113.295,372099997.0
2007-12-20 01:36:00,113.285,113.295,113.285,113.295,24100000.0
2007-12-20 01:37:00,113.295,113.295,113.28,113.28,65000000.0
2007-12-20 01:38:00,113.28,113.285,113.275,113.28,40000000.0
2007-12-20 01:39:00,113.285,113.29,113.28,113.28,73400000.0
2007-12-20 01:40:00,113.28,113.29,113.27,113.27,332800005.0
2007-12-20 01:41:00,113.265,113.265,113.265,113.265,26000000.0
2007-12-20 01:42:00,113.27,113.27,113.25,113.26,81600000.0
2007-12-20 01:43:00,113.26,113.26,113.25,113.25,40100000.0
2007-12-20 01:44:00,113.26,113.26,113.25,113.26,50900000.0
2007-12-20 01:45:00,113.26,113.26,113.25,113.25,147600000.0
2007-12-20 01:46:00,113.25,113.25,113.24,113.25,11400000.0
2007-12-20 01:47:00,113.24,113.25,113.23,113.235,329300000.0
2007-12-20 01:48:00,113.235,113.24,113.22,113.235,636100003.0
2007-12-20 01:49:00,113.235,113.25,113.235,113.235,1114300001.0
2007-12-20 01:50:00,113.24,113.25,113.235,113.24,220699994.0
2007-12-20 01:51:00,113.24,113.275,113.235,113.275,609399995.0
2007-12-20 01:52:00,113.275,113.295,113.27,113.275,856199998.0
2007-12-20 01:53:00,113.275,113.275,113.27,113.275,307600000.0
2007-12-20 01:54:00,113.28,113.295,113.275,113.295,812700012.0
2007-12-20 01:55:00,113.295,113.295,113.285,113.29,238900004.0
2007-12-20 01:56:00,113.29,113.295,113.285,113.285,233799999.0
2007-12-20 01:57:00,113.285,113.295,113.28,113.295,548500006.0
2007-12-20 01:58:00,113.295,113.295,113.29,113.29,31800000.0
2007-12-20 01:59:00,113.29,113.3,113.285,113.29,116200002.0
2007-12-20 02:00:00,113.295,113.295,113.285,113.285,345600002.0
2007-12-20 02:01:00,113.29,113.3,113.29,113.3,46500000.0
2007-12-20 02:02:00,113.3,113.3,113.28,113.285,248000000.0
2007-12-20 02:03:00,113.285,113.295,113.285,113.29,72900000.0
2007-12-20 02:04:00,113.29,113.295,113.29,113.29,29800000.0
2007-12-20 02:05:00,113.29,113.29,113.265,113.265,261200001.0
2007-12-20 02:06:00,113.27,113.295,113.27,113.295,166300000.0
2007-12-20 02:07:00,113.29,113.295,113.28,113.29,89900000.0
2007-12-20 02:08:00,113.29,113.29,113.28,113.285,139600000.0
2007-12-20 02:09:00,113.285,113.285,113.27,113.275,183700000.0
2007-12-20 02:10:00,113.275,113.275,113.265,113.27,188000000.0
2007-12-20 02:11:00,113.27,113.285,113.27,113.285,378000000.0
2007-12-20 02:12:00,113.285,113.285,113.27,113.275,380099997.0
2007-12-20 02:13:00,113.275,113.29,113.275,113.29,443800000.0
2007-12-20 02:14:00,113.29,113.29,113.265,113.28,104200000.0
2007-12-20 02:15:00,113.28,113.285,113.275,113.275,38600000.0
2007-12-20 02:16:00,113.28,113.28,113.25,113.26,312800000.0
2007-12-20 02:17:00,113.26,113.285,113.255,113.255,527800003.0
2007-12-20 02:18:00,113.255,113.28,113.255,113.27,684500000.0
2007-12-20 02:19:00,113.27,113.275,113.26,113.26,238200000.0
2007-12-20 02:20:00,113.26,113.27,113.25,113.25,514800001.0
2007-12-20 02:21:00,113.26,113.265,113.245,113.26,473000001.0
2007-12-20 02:22:00,113.26,113.27,113.26,113.265,61600000.0
2007-12-20 02:23:00,113.26,113.26,113.25,113.255,177700000.0
2007-12-20 02:24:00,113.255,113.31,113.255,113.3,175900000.0
2007-12-20 02:25:00,113.3,113.32,113.3,113.305,63500000.0
2007-12-20 02:26:00,113.3,113.31,113.295,113.31,200700000.0
2007-12-20 02:27:00,113.31,113.31,113.295,113.295,142700000.0
2007-12-20 02:28:00,113.295,113.32,113.295,113.31,477600001.0
2007-12-20 02:29:00,113.31,113.325,113.3,113.305,390320002.0
2007-12-20 02:30:00,113.31,113.32,113.305,113.32,284600000.0
2007-12-20 02:31:00,113.32,113.325,113.31,113.31,496100000.0
2007-12-20 02:32:00,113.31,113.33,113.305,113.32,265300000.0
2007-12-20 02:33:00,113.325,113.325,113.29,113.295,162000000.0
2007-12-20 02:34:00,113.295,113.295,113.28,113.285,190000000.0
2007-12-20 02:35:00,113.285,113.285,113.27,113.27,71800000.0
2007-12-20 02:36:00,113.275,113.28,113.265,113.265,65200000.0
2007-12-20 02:37:00,113.265,113.27,113.255,113.26,51840000.0
2007-12-20 02:38:00,113.265,113.28,113.255,113.26,352900003.0
2007-12-20 02:39:00,113.265,113.28,113.26,113.26,149600000.0
2007-12-20 02:40:00,113.26,113.27,113.235,113.25,288000000.0
2007-12-20 02:41:00,113.25,113.25,113.235,113.24,300900000.0
2007-12-20 02:42:00,113.24,113.24,113.185,113.2,1133600004.0
2007-12-20 02:43:00,113.2,113.255,113.2,113.245,1176799999.0
2007-12-20 02:44:00,113.245,113.245,113.23,113.235,170000000.0
2007-12-20 02:45:00,113.235,113.25,113.225,113.245,257099999.0
2007-12-20 02:46:00,113.245,113.265,113.245,113.26,159000000.0
2007-12-20 02:47:00,113.26,113.265,113.25,113.265,20200000.0
2007-12-20 02:48:00,113.265,113.27,113.255,113.255,107800000.0
2007-12-20 02:49:00,113.26,113.26,113.24,113.255,389400001.0
2007-12-20 02:50:00,113.255,113.255,113.235,113.245,199900000.0
2007-12-20 02:51:00,113.25,113.29,113.245,113.29,171800000.0
2007-12-20 02:52:00,113.29,113.3,113.25,113.275,766299999.0
2007-12-20 02:53:00,113.28,113.29,113.275,113.28,259400000.0
2007-12-20 02:54:00,113.28,113.29,113.275,113.29,497900003.0
2007-12-20 02:55:00,113.29,113.3,113.275,113.285,261000000.0
2007-12-20 02:56:00,113.29,113.3,113.285,113.29,521500000.0
2007-12-20 02:57:00,113.29,113.3,113.285,113.295,310899999.0
2007-12-20 02:58:00,113.295,113.31,113.285,113.31,428100000.0
2007-12-20 02:59:00,113.31,113.35,113.31,113.335,467800000.0
2007-12-20 03:00:00,113.335,113.34,113.305,113.325,333800000.0
2007-12-20 03:01:00,113.33,113.34,113.31,113.315,111800000.0
2007-12-20 03:02:00,113.315,113.33,113.315,113.325,742399999.0
2007-12-20 03:03:00,113.325,113.355,113.325,113.35,682199994.0
2007-12-20 03:04:00,113.35,113.35,113.33,113.335,464000000.0
2007-12-20 03:05:00,113.34,113.345,113.33,113.335,414500000.0
2007-12-20 03:06:00,113.34,113.35,113.32,113.345,643999999.0
2007-12-20 03:07:00,113.345,113.37,113.34,113.365,281400000.0
2007-12-20 03:08:00,113.37,113.37,113.34,113.35,509500000.0
2007-12-20 03:09:00,113.345,113.35,113.325,113.34,220900000.0
2007-12-20 03:10:00,113.34,113.34,113.33,113.34,107800000.0
2007-12-20 03:11:00,113.33,113.335,113.315,113.32,195500000.0
2007-12-20 03:12:00,113.31,113.31,113.29,113.29,183700000.0
2007-12-20 03:13:00,113.285,113.31,113.285,113.3,327500002.0
2007-12-20 03:14:00,113.3,113.335,113.3,113.33,107100000.0
2007-12-20 03:15:00,113.33,113.335,113.32,113.335,98000000.0
2007-12-20 03:16:00,113.33,113.33,113.32,113.325,62000000.0
2007-12-20 03:17:00,113.325,113.325,113.315,113.315,90400000.0
2007-12-20 03:18:00,113.32,113.32,113.31,113.315,85900000.0
2007-12-20 03:19:00,113.315,113.315,113.3,113.3,147499999.0
2007-12-20 03:20:00,113.295,113.31,113.295,113.3,171200000.0
2007-12-20 03:21:00,113.3,113.3,113.285,113.285,161900000.0
2007-12-20 03:22:00,113.29,113.3,113.285,113.295,158100000.0
2007-12-20 03:23:00,113.3,113.3,113.29,113.295,35700000.0
2007-12-20 03:24:00,113.295,113.3,113.29,113.3,74300000.0
2007-12-20 03:25:00,113.3,113.31,113.295,113.3,25800000.0
2007-12-20 03:26:00,113.295,113.3,113.285,113.29,260900000.0
2007-12-20 03:27:00,113.295,113.295,113.28,113.28,104500000.0
2007-12-20 03:28:00,113.28,113.29,113.28,113.29,83800000.0
2007-12-20 03:29:00,113.29,113.29,113.285,113.29,286300003.0
2007-12-20 03:30:00,113.29,113.3,113.29,113.29,435300000.0
2007-12-20 03:31:00,113.29,113.29,113.29,113.29,134400000.0
2007-12-20 03:32:00,113.29,113.3,113.29,113.3,65800000.0
2007-12-20 03:33:00,113.3,113.3,113.29,113.3,151600000.0
2007-12-20 03:34:00,113.3,113.3,113.29,113.3,229900000.0
2007-12-20 03:35:00,113.3,113.3,113.295,113.3,68600000.0
2007-12-20 03:36:00,113.305,113.305,113.29,113.3,149300000.0
2007-12-20 03:37:00,113.3,113.3,113.285,113.295,213400000.0
2007-12-20 03:38:00,113.3,113.3,113.29,113.295,121400000.0
2007-12-20 03:39:00,113.295,113.295,113.285,113.29,298500000.0
2007-12-20 03:40:00,113.29,113.295,113.285,113.29,181700000.0
2007-12-20 03:41:00,113.285,113.285,113.285,113.285,20000000.0
2007-12-20 03:42:00,113.285,113.295,113.28,113.28,60200000.0
2007-12-20 03:43:00,113.285,113.295,113.28,113.29,64400000.0
2007-12-20 03:44:00,113.29,113.3,113.29,113.3,65900000.0
2007-12-20 03:45:00,113.3,113.3,113.285,113.29,440500000.0
2007-12-20 03:46:00,113.29,113.29,113.275,113.285,316499999.0
2007-12-20 03:47:00,113.285,113.285,113.26,113.27,228000000.0
2007-12-20 03:48:00,113.27,113.27,113.255,113.255,381200008.0
2007-12-20 03:49:00,113.26,113.265,113.235,113.245,568999999.0
2007-12-20 03:50:00,113.245,113.27,113.245,113.265,71850000.0
2007-12-20 03:51:00,113.26,113.26,113.26,113.26,57300000.0
2007-12-20 03:52:00,113.26,113.28,113.25,113.275,404400001.0
2007-12-20 03:53:00,113.275,113.28,113.265,113.27,386099999.0
2007-12-20 03:54:00,113.27,113.28,113.265,113.27,225900000.0
2007-12-20 03:55:00,113.27,113.27,113.26,113.27,202800000.0
2007-12-20 03:56:00,113.27,113.27,113.265,113.27,83700000.0
2007-12-20 03:57:00,113.265,113.27,113.26,113.26,158700000.0
2007-12-20 03:58:00,113.26,113.265,113.255,113.255,114000000.0
2007-12-20 03:59:00,113.26,113.27,113.25,113.27,125300000.0
2007-12-20 04:00:00,113.27,113.27,113.255,113.265,203500000.0
2007-12-20 04:01:00,113.265,113.27,113.26,113.26,131000000.0
2007-12-20 04:02:00,113.255,113.27,113.255,113.265,120900000.0
2007-12-20 04:03:00,113.265,113.275,113.26,113.27,150400000.0
2007-12-20 04:04:00,113.27,113.28,113.27,113.28,76400000.0
2007-12-20 04:05:00,113.28,113.28,113.265,113.275,124100000.0
2007-12-20 04:06:00,113.275,113.275,113.255,113.265,194600001.0
2007-12-20 04:07:00,113.265,113.27,113.255,113.26,596100001.0
2007-12-20 04:08:00,113.26,113.27,113.26,113.265,106500000.0
2007-12-20 04:09:00,113.26,113.275,113.255,113.275,444299999.0
2007-12-20 04:10:00,113.275,113.285,113.265,113.285,461000000.0
2007-12-20 04:11:00,113.285,113.285,113.27,113.27,206100000.0
2007-12-20 04:12:00,113.27,113.27,113.26,113.265,103400000.0
2007-12-20 04:13:00,113.27,113.28,113.27,113.28,41700000.0
2007-12-20 04:14:00,113.28,113.28,113.27,113.275,93600000.0
2007-12-20 04:15:00,113.28,113.29,113.28,113.28,91800000.0
2007-12-20 04:16:00,113.28,113.28,113.27,113.28,115299999.0
2007-12-20 04:17:00,113.28,113.28,113.27,113.27,33600000.0
2007-12-20 04:18:00,113.28,113.29,113.28,113.28,26300000.0
2007-12-20 04:19:00,113.28,113.285,113.28,113.285,43000000.0
2007-12-20 04:20:00,113.285,113.285,113.27,113.28,156200000.0
2007-12-20 04:21:00,113.28,113.28,113.27,113.28,143300000.0
2007-12-20 04:22:00,113.27,113.285,113.27,113.28,175300000.0
2007-12-20 04:23:00,113.28,113.295,113.275,113.29,95200000.0
2007-12-20 04:24:00,113.29,113.29,113.245,113.265,177500000.0
2007-12-20 04:25:00,113.265,113.27,113.26,113.265,193000000.0
2007-12-20 04:26:00,113.27,113.27,113.265,113.265,36400000.0
2007-12-20 04:27:00,113.265,113.27,113.26,113.27,117800000.0
2007-12-20 04:28:00,113.27,113.27,113.26,113.27,118000000.0
2007-12-20 04:29:00,113.26,113.27,113.245,113.245,281250000.0
2007-12-20 04:30:00,113.255,113.26,113.25,113.255,118400000.0
2007-12-20 04:31:00,113.255,113.26,113.245,113.25,485999999.0
2007-12-20 04:32:00,113.25,113.25,113.24,113.24,92400000.0
2007-12-20 04:33:00,113.245,113.26,113.24,113.26,146400000.0
2007-12-20 04:34:00,113.26,113.26,113.26,113.26,34200000.0
2007-12-20 04:35:00,113.25,113.255,113.25,113.255,7000000.0
2007-12-20 04:36:00,113.25,113.25,113.245,113.245,8800000.0
2007-12-20 04:37:00,113.245,113.26,113.24,113.255,117600000.0
2007-12-20 04:38:00,113.255,113.26,113.245,113.245,123600001.0
2007-12-20 04:39:00,113.245,113.26,113.245,113.26,49600000.0
2007-12-20 04:40:00,113.26,113.26,113.245,113.25,97100000.0
2007-12-20 04:41:00,113.25,113.25,113.235,113.24,209400000.0
2007-12-20 04:42:00,113.24,113.24,113.235,113.235,40800000.0
2007-12-20 04:43:00,113.235,113.24,113.23,113.23,114500000.0
2007-12-20 04:44:00,113.23,113.23,113.215,113.225,674000001.0
2007-12-20 04:45:00,113.22,113.22,113.2,113.22,413099999.0
2007-12-20 04:46:00,113.215,113.24,113.215,113.235,586800000.0
2007-12-20 04:47:00,113.235,113.24,113.23,113.24,53300000.0
2007-12-20 04:48:00,113.235,113.235,113.23,113.23,10500000.0
2007-12-20 04:49:00,113.22,113.225,113.215,113.215,172100000.0
2007-12-20 04:50:00,113.22,113.22,113.205,113.205,259599997.0
2007-12-20 04:51:00,113.2,113.205,113.195,113.2,65500000.0
2007-12-20 04:52:00,113.2,113.22,113.2,113.22,199300000.0
2007-12-20 04:53:00,113.215,113.23,113.21,113.225,184300000.0
2007-12-20 04:54:00,113.22,113.23,113.22,113.23,143900000.0
2007-12-20 04:55:00,113.23,113.26,113.23,113.26,280600000.0
2007-12-20 04:56:00,113.26,113.27,113.255,113.26,308200000.0
2007-12-20 04:57:00,113.26,113.265,113.255,113.26,183400000.0
2007-12-20 04:58:00,113.265,113.265,113.255,113.26,168000000.0
2007-12-20 04:59:00,113.26,113.275,113.245,113.265,358300000.0
2007-12-20 05:00:00,113.26,113.28,113.26,113.26,527900000.0
2007-12-20 05:01:00,113.265,113.265,113.255,113.26,207799994.0
2007-12-20 05:02:00,113.26,113.26,113.23,113.23,746900001.0
2007-12-20 05:03:00,113.23,113.245,113.23,113.235,741500001.0
2007-12-20 05:04:00,113.23,113.245,113.23,113.245,53200000.0
2007-12-20 05:05:00,113.245,113.27,113.245,113.27,196600000.0
2007-12-20 05:06:00,113.265,113.28,113.265,113.27,407399994.0
2007-12-20 05:07:00,113.27,113.275,113.265,113.27,484800011.0
2007-12-20 05:08:00,113.275,113.275,113.26,113.26,230800003.0
2007-12-20 05:09:00,113.255,113.26,113.25,113.26,243299999.0
2007-12-20 05:10:00,113.26,113.26,113.25,113.255,316700000.0
2007-12-20 05:11:00,113.255,113.255,113.25,113.25,91300000.0
2007-12-20 05:12:00,113.25,113.255,113.25,113.25,160700000.0
2007-12-20 05:13:00,113.25,113.255,113.25,113.255,61000000.0
2007-12-20 05:14:00,113.255,113.26,113.25,113.26,32800000.0
2007-12-20 05:15:00,113.25,113.26,113.25,113.255,96000000.0
2007-12-20 05:16:00,113.25,113.25,113.24,113.245,277300001.0
2007-12-20 05:17:00,113.245,113.245,113.235,113.24,48300000.0
2007-12-20 05:18:00,113.24,113.255,113.24,113.255,117399999.0
2007-12-20 05:19:00,113.255,113.27,113.255,113.265,188500000.0
2007-12-20 05:20:00,113.27,113.28,113.265,113.28,723299993.0
2007-12-20 05:21:00,113.275,113.28,113.27,113.275,65300000.0
2007-12-20 05:22:00,113.275,113.275,113.27,113.27,59400000.0
2007-12-20 05:23:00,113.265,113.28,113.265,113.275,39600000.0
2007-12-20 05:24:00,113.27,113.275,113.27,113.27,35700000.0
2007-12-20 05:25:00,113.27,113.29,113.27,113.29,118100000.0
2007-12-20 05:26:00,113.29,113.29,113.285,113.285,53200000.0
2007-12-20 05:27:00,113.285,113.295,113.28,113.29,201400001.0
2007-12-20 05:28:00,113.29,113.305,113.29,113.3,71400000.0
2007-12-20 05:29:00,113.3,113.3,113.295,113.3,68500000.0
2007-12-20 05:30:00,113.3,113.305,113.295,113.305,226500000.0
2007-12-20 05:31:00,113.305,113.305,113.3,113.305,47200000.0
2007-12-20 05:32:00,113.3,113.305,113.295,113.295,87400000.0
2007-12-20 05:33:00,113.295,113.3,113.29,113.3,88900000.0
2007-12-20 05:34:00,113.3,113.31,113.295,113.305,33000000.0
2007-12-20 05:35:00,113.3,113.305,113.295,113.305,84300000.0
2007-12-20 05:36:00,113.305,113.305,113.3,113.3,47000000.0
2007-12-20 05:37:00,113.295,113.3,113.295,113.3,36900000.0
2007-12-20 05:38:00,113.3,113.3,113.275,113.285,175000000.0
2007-12-20 05:39:00,113.285,113.295,113.275,113.295,27000000.0
2007-12-20 05:40:00,113.295,113.295,113.29,113.29,3500000.0
2007-12-20 05:41:00,113.29,113.295,113.29,113.29,17500000.0
2007-12-20 05:42:00,113.29,113.29,113.275,113.28,223099997.0
2007-12-20 05:43:00,113.28,113.285,113.28,113.285,21600000.0
2007-12-20 05:44:00,113.285,113.29,113.285,113.285,24500000.0
2007-12-20 05:45:00,113.285,113.285,113.275,113.28,126500000.0
2007-12-20 05:46:00,113.275,113.275,113.27,113.27,112800000.0
2007-12-20 05:47:00,113.26,113.275,113.26,113.27,84100000.0
2007-12-20 05:48:00,113.265,113.27,113.26,113.27,65700000.0
2007-12-20 05:49:00,113.27,113.275,113.26,113.27,135600000.0
2007-12-20 05:50:00,113.27,113.28,113.27,113.275,33700000.0
2007-12-20 05:51:00,113.275,113.325,113.27,113.31,443999998.0
2007-12-20 05:52:00,113.31,113.31,113.29,113.295,605700003.0
2007-12-20 05:53:00,113.295,113.3,113.29,113.3,493200000.0
2007-12-20 05:54:00,113.3,113.31,113.29,113.31,525100002.0
2007-12-20 05:55:00,113.31,113.325,113.31,113.325,369600000.0
2007-12-20 05:56:00,113.325,113.33,113.31,113.33,539400002.0
2007-12-20 05:57:00,113.325,113.33,113.31,113.315,260100000.0
2007-12-20 05:58:00,113.315,113.315,113.31,113.31,51200000.0
2007-12-20 05:59:00,113.31,113.31,113.31,113.31,126400000.0
2007-12-20 06:00:00,113.31,113.32,113.3,113.32,152400000.0
2007-12-20 06:01:00,113.32,113.32,113.305,113.31,517700000.0
2007-12-20 06:02:00,113.305,113.31,113.305,113.31,87200000.0
2007-12-20 06:03:00,113.315,113.315,113.305,113.31,24700000.0
2007-12-20 06:04:00,113.31,113.31,113.3,113.3,122100000.0
2007-12-20 06:05:00,113.3,113.3,113.295,113.3,82300000.0
2007-12-20 06:06:00,113.295,113.305,113.295,113.3,156800001.0
2007-12-20 06:07:00,113.3,113.32,113.295,113.31,142400000.0
2007-12-20 06:08:00,113.315,113.32,113.31,113.315,112800000.0
2007-12-20 06:09:00,113.315,113.315,113.305,113.305,75900000.0
2007-12-20 06:10:00,113.305,113.305,113.275,113.285,183100000.0
2007-12-20 06:11:00,113.285,113.3,113.275,113.295,194499998.0
2007-12-20 06:12:00,113.3,113.3,113.285,113.29,109900000.0
2007-12-20 06:13:00,113.29,113.3,113.285,113.285,290300000.0
2007-12-20 06:14:00,113.29,113.29,113.28,113.29,35300000.0
2007-12-20 06:15:00,113.28,113.3,113.28,113.3,171400000.0
2007-12-20 06:16:00,113.3,113.3,113.275,113.285,101300000.0
2007-12-20 06:17:00,113.285,113.285,113.275,113.275,26100000.0
2007-12-20 06:18:00,113.28,113.295,113.275,113.295,71900000.0
2007-12-20 06:19:00,113.295,113.32,113.29,113.31,270000000.0
2007-12-20 06:20:00,113.31,113.31,113.29,113.29,142200000.0
2007-12-20 06:21:00,113.29,113.295,113.28,113.285,133500000.0
2007-12-20 06:22:00,113.285,113.3,113.285,113.3,107600001.0
2007-12-20 06:23:00,113.3,113.3,113.28,113.28,162600000.0
2007-12-20 06:24:00,113.28,113.28,113.28,113.28,33400000.0
2007-12-20 06:25:00,113.28,113.285,113.28,113.28,30800000.0
2007-12-20 06:26:00,113.27,113.285,113.27,113.285,14600000.0
2007-12-20 06:27:00,113.29,113.29,113.27,113.275,105500000.0
2007-12-20 06:28:00,113.27,113.28,113.27,113.275,146000000.0
2007-12-20 06:29:00,113.275,113.28,113.27,113.27,51500000.0
2007-12-20 06:30:00,113.27,113.27,113.27,113.27,313500004.0
2007-12-20 06:31:00,113.27,113.28,113.27,113.28,79400000.0
2007-12-20 06:32:00,113.28,113.295,113.27,113.29,75800000.0
2007-12-20 06:33:00,113.29,113.29,113.285,113.285,12700000.0
2007-12-20 06:34:00,113.28,113.3,113.28,113.3,55500000.0
2007-12-20 06:35:00,113.295,113.295,113.29,113.295,26900000.0
2007-12-20 06:36:00,113.285,113.3,113.285,113.29,79700000.0
2007-12-20 06:37:00,113.295,113.295,113.29,113.29,65400000.0
2007-12-20 06:38:00,113.29,113.3,113.285,113.285,88800000.0
2007-12-20 06:39:00,113.29,113.29,113.285,113.285,60400000.0
2007-12-20 06:40:00,113.285,113.295,113.26,113.27,268800000.0
2007-12-20 06:41:00,113.27,113.275,113.265,113.27,78600000.0
2007-12-20 06:42:00,113.275,113.28,113.275,113.28,10200000.0
2007-12-20 06:43:00,113.28,113.28,113.27,113.27,388599996.0
2007-12-20 06:44:00,113.27,113.28,113.27,113.27,77600000.0
2007-12-20 06:45:00,113.27,113.285,113.27,113.275,48300000.0
2007-12-20 06:46:00,113.275,113.275,113.27,113.27,18600000.0
2007-12-20 06:47:00,113.28,113.28,113.275,113.275,81400000.0
2007-12-20 06:48:00,113.275,113.275,113.27,113.27,52600000.0
2007-12-20 06:49:00,113.27,113.275,113.265,113.265,81300000.0
2007-12-20 06:50:00,113.26,113.28,113.26,113.27,47000000.0
2007-12-20 06:51:00,113.27,113.27,113.26,113.27,67600000.0
2007-12-20 06:52:00,113.27,113.27,113.26,113.26,173600000.0
2007-12-20 06:53:00,113.26,113.26,113.255,113.255,140900000.0
2007-12-20 06:54:00,113.26,113.26,113.235,113.255,580300002.0
2007-12-20 06:55:00,113.26,113.26,113.245,113.26,560899995.0
2007-12-20 06:56:00,113.26,113.26,113.25,113.25,112900000.0
2007-12-20 06:57:00,113.26,113.265,113.255,113.255,52200000.0
2007-12-20 06:58:00,113.255,113.26,113.25,113.26,192400002.0
2007-12-20 06:59:00,113.26,113.26,113.23,113.23,208750001.0
2007-12-20 07:00:00,113.23,113.24,113.23,113.235,72600000.0
2007-12-20 07:01:00,113.24,113.24,113.23,113.24,120399999.0
2007-12-20 07:02:00,113.235,113.245,113.23,113.235,219499999.0
2007-12-20 07:03:00,113.24,113.245,113.24,113.24,200200000.0
2007-12-20 07:04:00,113.245,113.25,113.235,113.24,223100000.0
2007-12-20 07:05:00,113.24,113.24,113.23,113.23,46100000.0
2007-12-20 07:06:00,113.24,113.24,113.235,113.24,97200000.0
2007-12-20 07:07:00,113.235,113.25,113.23,113.24,325399999.0
2007-12-20 07:08:00,113.24,113.25,113.24,113.24,94700000.0
2007-12-20 07:09:00,113.24,113.265,113.24,113.26,161800000.0
2007-12-20 07:10:00,113.26,113.26,113.235,113.235,233400003.0
2007-12-20 07:11:00,113.235,113.24,113.23,113.235,110000000.0
2007-12-20 07:12:00,113.235,113.25,113.23,113.245,442099997.0
2007-12-20 07:13:00,113.25,113.255,113.245,113.245,227700004.0
2007-12-20 07:14:00,113.25,113.26,113.25,113.26,121300000.0
2007-12-20 07:15:00,113.26,113.26,113.26,113.26,148600000.0
2007-12-20 07:16:00,113.26,113.26,113.245,113.25,341300002.0
2007-12-20 07:17:00,113.25,113.25,113.245,113.25,50900000.0
2007-12-20 07:18:00,113.25,113.25,113.23,113.235,380800000.0
2007-12-20 07:19:00,113.235,113.24,113.22,113.225,189000003.0
2007-12-20 07:20:00,113.23,113.23,113.21,113.23,168500004.0
2007-12-20 07:21:00,113.23,113.23,113.205,113.205,629100003.0
2007-12-20 07:22:00,113.21,113.22,113.205,113.215,270900001.0
2007-12-20 07:23:00,113.21,113.215,113.21,113.215,232500000.0
2007-12-20 07:24:00,113.215,113.22,113.21,113.22,274699999.0
2007-12-20 07:25:00,113.22,113.22,113.215,113.215,27600000.0
2007-12-20 07:26:00,113.21,113.22,113.205,113.22,414800000.0
2007-12-20 07:27:00,113.205,113.22,113.205,113.215,317599999.0
2007-12-20 07:28:00,113.215,113.215,113.205,113.205,202100000.0
2007-12-20 07:29:00,113.21,113.22,113.205,113.205,733899998.0
2007-12-20 07:30:00,113.205,113.21,113.19,113.2,756699991.0
2007-12-20 07:31:00,113.2,113.21,113.195,113.2,852499995.0
2007-12-20 07:32:00,113.2,113.21,113.195,113.2,81400000.0
2007-12-20 07:33:00,113.205,113.21,113.19,113.195,711400008.0
2007-12-20 07:34:00,113.2,113.2,113.175,113.185,517799996.0
2007-12-20 07:35:00,113.18,113.22,113.18,113.22,1036500001.0
2007-12-20 07:36:00,113.215,113.22,113.195,113.195,648700005.0
2007-12-20 07:37:00,113.2,113.2,113.195,113.2,90200000.0
2007-12-20 07:38:00,113.2,113.205,113.195,113.195,328300001.0
2007-12-20 07:39:00,113.2,113.225,113.2,113.215,245299999.0
2007-12-20 07:40:00,113.22,113.225,113.215,113.215,293800001.0
2007-12-20 07:41:00,113.215,113.22,113.18,113.185,279999999.0
2007-12-20 07:42:00,113.19,113.19,113.175,113.175,203799993.0
2007-12-20 07:43:00,113.18,113.19,113.175,113.19,229999997.0
2007-12-20 07:44:00,113.18,113.19,113.175,113.185,207700002.0
2007-12-20 07:45:00,113.185,113.19,113.175,113.185,339699997.0
2007-12-20 07:46:00,113.185,113.185,113.17,113.175,326199999.0
2007-12-20 07:47:00,113.175,113.195,113.175,113.19,102700000.0
2007-12-20 07:48:00,113.19,113.2,113.185,113.2,292500000.0
2007-12-20 07:49:00,113.2,113.21,113.2,113.2,103300000.0
2007-12-20 07:50:00,113.2,113.205,113.2,113.2,47200000.0
2007-12-20 07:51:00,113.205,113.205,113.2,113.205,67800000.0
2007-12-20 07:52:00,113.205,113.22,113.205,113.21,69500000.0
2007-12-20 07:53:00,113.21,113.215,113.2,113.205,122300000.0
2007-12-20 07:54:00,113.205,113.21,113.2,113.21,200499999.0
2007-12-20 07:55:00,113.21,113.22,113.205,113.215,188900000.0
2007-12-20 07:56:00,113.215,113.22,113.21,113.21,82900000.0
2007-12-20 07:57:00,113.21,113.215,113.205,113.21,341799999.0
2007-12-20 07:58:00,113.21,113.21,113.21,113.21,66000000.0
2007-12-20 07:59:00,113.21,113.21,113.2,113.21,121200001.0
2007-12-20 08:00:00,113.21,113.23,113.21,113.225,216900001.0
2007-12-20 08:01:00,113.225,113.23,113.215,113.215,102000000.0
2007-12-20 08:02:00,113.22,113.23,113.22,113.225,24800000.0
2007-12-20 08:03:00,113.22,113.24,113.22,113.23,186700000.0
2007-12-20 08:04:00,113.23,113.23,113.215,113.22,255900000.0
2007-12-20 08:05:00,113.22,113.22,113.195,113.195,504800001.0
2007-12-20 08:06:00,113.2,113.21,113.195,113.21,97900000.0
2007-12-20 08:07:00,113.21,113.21,113.2,113.205,70900000.0
2007-12-20 08:08:00,113.205,113.205,113.2,113.2,6100000.0
2007-12-20 08:09:00,113.2,113.21,113.195,113.195,79199999.0
2007-12-20 08:10:00,113.195,113.225,113.195,113.215,175800000.0
2007-12-20 08:11:00,113.21,113.21,113.2,113.205,108000000.0
2007-12-20 08:12:00,113.205,113.21,113.195,113.205,256900003.0
2007-12-20 08:13:00,113.205,113.21,113.185,113.19,586200000.0
2007-12-20 08:14:00,113.2,113.2,113.18,113.195,305500000.0
2007-12-20 08:15:00,113.195,113.2,113.185,113.185,211900000.0
2007-12-20 08:16:00,113.19,113.2,113.175,113.175,587200003.0
2007-12-20 08:17:00,113.18,113.18,113.17,113.18,332800002.0
2007-12-20 08:18:00,113.18,113.18,113.17,113.17,120000000.0
2007-12-20 08:19:00,113.165,113.18,113.165,113.18,261200000.0
2007-12-20 08:20:00,113.18,113.18,113.17,113.18,152700000.0
2007-12-20 08:21:00,113.17,113.18,113.16,113.17,383700000.0
2007-12-20 08:22:00,113.17,113.18,113.16,113.165,583099997.0
2007-12-20 08:23:00,113.17,113.19,113.165,113.185,149400000.0
2007-12-20 08:24:00,113.185,113.195,113.175,113.185,200399999.0
2007-12-20 08:25:00,113.185,113.19,113.18,113.18,178199999.0
2007-12-20 08:26:00,113.18,113.2,113.175,113.195,758399995.0
2007-12-20 08:27:00,113.2,113.205,113.19,113.2,435800001.0
2007-12-20 08:28:00,113.205,113.21,113.2,113.2,283300000.0
2007-12-20 08:29:00,113.2,113.21,113.185,113.19,659900001.0
2007-12-20 08:30:00,113.19,113.2,113.185,113.2,145400000.0
2007-12-20 08:31:00,113.2,113.2,113.19,113.2,260400000.0
2007-12-20 08:32:00,113.2,113.21,113.195,113.195,150500003.0
2007-12-20 08:33:00,113.2,113.205,113.185,113.2,724700017.0
2007-12-20 08:34:00,113.2,113.2,113.185,113.195,398500003.0
2007-12-20 08:35:00,113.195,113.2,113.19,113.2,258600000.0
2007-12-20 08:36:00,113.2,113.215,113.19,113.205,296199999.0
2007-12-20 08:37:00,113.2,113.21,113.2,113.21,423999999.0
2007-12-20 08:38:00,113.21,113.21,113.195,113.2,415399999.0
2007-12-20 08:39:00,113.2,113.205,113.19,113.195,334800000.0
2007-12-20 08:40:00,113.195,113.2,113.195,113.2,288800000.0
2007-12-20 08:41:00,113.2,113.2,113.185,113.195,433300007.0
2007-12-20 08:42:00,113.195,113.2,113.19,113.195,264800000.0
2007-12-20 08:43:00,113.2,113.21,113.195,113.2,490700002.0
2007-12-20 08:44:00,113.2,113.21,113.195,113.2,958400004.0
2007-12-20 08:45:00,113.2,113.21,113.195,113.2,1036900009.0
2007-12-20 08:46:00,113.2,113.205,113.2,113.2,349299999.0
2007-12-20 08:47:00,113.2,113.2,113.195,113.2,140500002.0
2007-12-20 08:48:00,113.2,113.2,113.2,113.2,339900000.0
2007-12-20 08:49:00,113.195,113.21,113.195,113.2,493699998.0
2007-12-20 08:50:00,113.21,113.21,113.2,113.2,6750000.0
2007-12-20 08:51:00,113.205,113.21,113.205,113.21,22200000.0
2007-12-20 08:52:00,113.2,113.2,113.2,113.2,4000000.0
2007-12-20 08:53:00,113.21,113.235,113.21,113.235,384000000.0
2007-12-20 08:54:00,113.235,113.235,113.22,113.22,412800002.0
2007-12-20 08:55:00,113.22,113.22,113.205,113.205,476700000.0
2007-12-20 08:56:00,113.21,113.23,113.21,113.22,571100000.0
2007-12-20 08:57:00,113.22,113.22,113.215,113.215,199400000.0
2007-12-20 08:58:00,113.215,113.22,113.19,113.19,605900003.0
2007-12-20 08:59:00,113.19,113.2,113.185,113.185,777499995.0
2007-12-20 09:00:00,113.185,113.19,113.185,113.185,146000000.0
2007-12-20 09:01:00,113.185,113.19,113.175,113.175,238700000.0
2007-12-20 09:02:00,113.175,113.18,113.165,113.18,1166800003.0
2007-12-20 09:03:00,113.18,113.19,113.175,113.19,145299999.0
2007-12-20 09:04:00,113.19,113.19,113.18,113.185,188100000.0
2007-12-20 09:05:00,113.185,113.19,113.18,113.18,150400000.0
2007-12-20 09:06:00,113.18,113.19,113.165,113.17,371600000.0
2007-12-20 09:07:00,113.17,113.185,113.15,113.185,1055200001.0
2007-12-20 09:08:00,113.185,113.2,113.175,113.185,395500000.0
2007-12-20 09:09:00,113.185,113.185,113.18,113.185,45100000.0
2007-12-20 09:10:00,113.185,113.185,113.165,113.185,525999999.0
2007-12-20 09:11:00,113.185,113.195,113.17,113.18,902900007.0
2007-12-20 09:12:00,113.18,113.19,113.18,113.18,192000000.0
2007-12-20 09:13:00,113.18,113.185,113.155,113.16,502200001.0
2007-12-20 09:14:00,113.16,113.17,113.15,113.16,607200000.0
2007-12-20 09:15:00,113.16,113.16,113.12,113.155,687700000.0
2007-12-20 09:16:00,113.155,113.155,113.12,113.12,397700001.0
2007-12-20 09:17:00,113.12,113.135,113.11,113.135,916500004.0
2007-12-20 09:18:00,113.135,113.15,113.125,113.135,637500000.0
2007-12-20 09:19:00,113.13,113.14,113.125,113.13,757500000.0
2007-12-20 09:20:00,113.13,113.13,113.115,113.12,706600002.0
2007-12-20 09:21:00,113.12,113.135,113.12,113.135,510799998.0
2007-12-20 09:22:00,113.135,113.16,113.135,113.155,554700002.0
2007-12-20 09:23:00,113.16,113.18,113.155,113.175,492500000.0
2007-12-20 09:24:00,113.175,113.195,113.17,113.18,701799997.0
2007-12-20 09:25:00,113.18,113.195,113.175,113.175,721499998.0
2007-12-20 09:26:00,113.175,113.18,113.145,113.16,614099997.0
2007-12-20 09:27:00,113.16,113.16,113.135,113.14,1057700002.0
2007-12-20 09:28:00,113.14,113.17,113.135,113.17,369000000.0
2007-12-20 09:29:00,113.175,113.185,113.175,113.18,822500003.0
2007-12-20 09:30:00,113.175,113.195,113.17,113.195,822600003.0
2007-12-20 09:31:00,113.195,113.195,113.18,113.19,453899997.0
2007-12-20 09:32:00,113.18,113.195,113.175,113.175,314799998.0
2007-12-20 09:33:00,113.18,113.195,113.18,113.19,908900001.0
2007-12-20 09:34:00,113.19,113.21,113.19,113.195,867399997.0
2007-12-20 09:35:00,113.195,113.21,113.195,113.2,166400000.0
2007-12-20 09:36:00,113.2,113.2,113.19,113.195,204999999.0
2007-12-20 09:37:00,113.195,113.195,113.18,113.19,468899999.0
2007-12-20 09:38:00,113.19,113.195,113.18,113.185,595499988.0
2007-12-20 09:39:00,113.185,113.2,113.18,113.195,1115800006.0
2007-12-20 09:40:00,113.195,113.2,113.19,113.19,152200000.0
2007-12-20 09:41:00,113.19,113.19,113.18,113.18,287100000.0
2007-12-20 09:42:00,113.18,113.185,113.175,113.175,129699997.0
2007-12-20 09:43:00,113.175,113.185,113.17,113.185,219000000.0
2007-12-20 09:44:00,113.185,113.225,113.185,113.2,391660000.0
2007-12-20 09:45:00,113.2,113.21,113.2,113.21,74300000.0
2007-12-20 09:46:00,113.21,113.215,113.21,113.215,24500000.0
2007-12-20 09:47:00,113.215,113.25,113.21,113.25,383600000.0
2007-12-20 09:48:00,113.25,113.26,113.235,113.25,118900000.0
2007-12-20 09:49:00,113.25,113.25,113.225,113.23,489100000.0
2007-12-20 09:50:00,113.23,113.23,113.22,113.225,237000000.0
2007-12-20 09:51:00,113.225,113.23,113.22,113.22,121200000.0
2007-12-20 09:52:00,113.225,113.225,113.22,113.22,111600000.0
2007-12-20 09:53:00,113.22,113.22,113.21,113.21,166099999.0
2007-12-20 09:54:00,113.21,113.22,113.2,113.205,206300000.0
2007-12-20 09:55:00,113.205,113.215,113.205,113.215,167900000.0
2007-12-20 09:56:00,113.215,113.215,113.205,113.21,124200000.0
2007-12-20 09:57:00,113.21,113.21,113.195,113.195,537199992.0
2007-12-20 09:58:00,113.195,113.22,113.195,113.195,711700000.0
2007-12-20 09:59:00,113.195,113.22,113.195,113.22,358299997.0
2007-12-20 10:00:00,113.22,113.22,113.215,113.22,160100000.0
2007-12-20 10:01:00,113.22,113.23,113.21,113.22,239400000.0
2007-12-20 10:02:00,113.22,113.235,113.22,113.23,260900000.0
2007-12-20 10:03:00,113.23,113.23,113.215,113.225,669900000.0
2007-12-20 10:04:00,113.225,113.225,113.22,113.22,198300000.0
2007-12-20 10:05:00,113.22,113.23,113.22,113.23,140500000.0
2007-12-20 10:06:00,113.225,113.24,113.22,113.24,147300000.0
2007-12-20 10:07:00,113.24,113.24,113.225,113.23,278800000.0
2007-12-20 10:08:00,113.235,113.235,113.22,113.22,130200000.0
2007-12-20 10:09:00,113.22,113.22,113.205,113.215,190700000.0
2007-12-20 10:10:00,113.215,113.24,113.21,113.225,844999998.0
2007-12-20 10:11:00,113.225,113.24,113.22,113.22,141000000.0
2007-12-20 10:12:00,113.225,113.235,113.21,113.22,305799999.0
2007-12-20 10:13:00,113.22,113.24,113.215,113.235,146000000.0
2007-12-20 10:14:00,113.235,113.24,113.215,113.22,1144900000.0
2007-12-20 10:15:00,113.225,113.225,113.195,113.21,212400000.0
2007-12-20 10:16:00,113.21,113.235,113.205,113.23,629300001.0
2007-12-20 10:17:00,113.23,113.23,113.22,113.23,198500000.0
2007-12-20 10:18:00,113.23,113.24,113.23,113.235,132000000.0
2007-12-20 10:19:00,113.235,113.25,113.23,113.235,279600000.0
2007-12-20 10:20:00,113.235,113.25,113.235,113.25,92800000.0
2007-12-20 10:21:00,113.25,113.27,113.235,113.27,466600000.0
2007-12-20 10:22:00,113.27,113.28,113.26,113.275,495600000.0
2007-12-20 10:23:00,113.275,113.32,113.27,113.27,390900000.0
2007-12-20 10:24:00,113.26,113.28,113.235,113.235,1343600007.0
2007-12-20 10:25:00,113.235,113.26,113.22,113.26,346700000.0
2007-12-20 10:26:00,113.255,113.255,113.195,113.21,1741399993.0
2007-12-20 10:27:00,113.21,113.235,113.17,113.175,1237700003.0
2007-12-20 10:28:00,113.175,113.205,113.165,113.195,796600000.0
2007-12-20 10:29:00,113.195,113.21,113.185,113.205,528700000.0
2007-12-20 10:30:00,113.205,113.25,113.195,113.245,907100001.0
2007-12-20 10:31:00,113.245,113.245,113.22,113.23,350200000.0
2007-12-20 10:32:00,113.23,113.245,113.22,113.24,271000000.0
2007-12-20 10:33:00,113.24,113.24,113.215,113.215,580600005.0
2007-12-20 10:34:00,113.22,113.23,113.22,113.23,200000001.0
2007-12-20 10:35:00,113.23,113.23,113.22,113.23,164700000.0
2007-12-20 10:36:00,113.23,113.23,113.22,113.225,230600000.0
2007-12-20 10:37:00,113.225,113.23,113.215,113.22,487699992.0
2007-12-20 10:38:00,113.215,113.235,113.21,113.235,859200000.0
2007-12-20 10:39:00,113.23,113.24,113.225,113.235,678099996.0
2007-12-20 10:40:00,113.235,113.235,113.22,113.23,173399999.0
2007-12-20 10:41:00,113.23,113.235,113.225,113.23,257500000.0
2007-12-20 10:42:00,113.23,113.23,113.22,113.22,159900000.0
2007-12-20 10:43:00,113.22,113.235,113.215,113.22,466500008.0
2007-12-20 10:44:00,113.22,113.225,113.22,113.22,203200000.0
2007-12-20 10:45:00,113.22,113.23,113.215,113.23,861399992.0
2007-12-20 10:46:00,113.23,113.23,113.22,113.225,69100000.0
2007-12-20 10:47:00,113.22,113.23,113.215,113.22,420899995.0
2007-12-20 10:48:00,113.23,113.24,113.22,113.24,1470499995.0
2007-12-20 10:49:00,113.24,113.26,113.24,113.245,804300001.0
2007-12-20 10:50:00,113.245,113.26,113.245,113.255,263099999.0
2007-12-20 10:51:00,113.25,113.25,113.24,113.25,241500002.0
2007-12-20 10:52:00,113.25,113.25,113.235,113.24,335600002.0
2007-12-20 10:53:00,113.24,113.255,113.24,113.245,167500000.0
2007-12-20 10:54:00,113.245,113.25,113.24,113.24,117300000.0
2007-12-20 10:55:00,113.24,113.25,113.24,113.24,166600000.0
2007-12-20 10:56:00,113.24,113.26,113.24,113.24,313600002.0
2007-12-20 10:57:00,113.24,113.25,113.24,113.245,188100000.0
2007-12-20 10:58:00,113.245,113.245,113.22,113.235,347199998.0
2007-12-20 10:59:00,113.235,113.24,113.23,113.235,283400000.0
2007-12-20 11:00:00,113.235,113.24,113.2,113.21,924099998.0
2007-12-20 11:01:00,113.215,113.215,113.195,113.205,565500003.0
2007-12-20 11:02:00,113.205,113.205,113.19,113.2,1345600008.0
2007-12-20 11:03:00,113.2,113.215,113.2,113.215,623399998.0
2007-12-20 11:04:00,113.215,113.24,113.21,113.235,1180699993.0
2007-12-20 11:05:00,113.235,113.24,113.23,113.235,358400000.0
2007-12-20 11:06:00,113.235,113.24,113.2,113.21,1179300009.0
2007-12-20 11:07:00,113.21,113.215,113.21,113.215,1086000000.0
2007-12-20 11:08:00,113.215,113.23,113.215,113.225,625000000.0
2007-12-20 11:09:00,113.225,113.225,113.195,113.2,337600000.0
2007-12-20 11:10:00,113.2,113.22,113.2,113.215,72900000.0
2007-12-20 11:11:00,113.215,113.22,113.2,113.205,75000000.0
2007-12-20 11:12:00,113.205,113.21,113.195,113.195,78900000.0
2007-12-20 11:13:00,113.195,113.2,113.17,113.18,208800000.0
2007-12-20 11:14:00,113.18,113.195,113.155,113.16,1114900008.0
2007-12-20 11:15:00,113.16,113.175,113.155,113.175,397599999.0
2007-12-20 11:16:00,113.175,113.195,113.175,113.175,244200000.0
2007-12-20 11:17:00,113.175,113.19,113.175,113.19,162599999.0
2007-12-20 11:18:00,113.19,113.19,113.16,113.16,238700000.0
2007-12-20 11:19:00,113.165,113.17,113.155,113.165,178300000.0
2007-12-20 11:20:00,113.165,113.165,113.095,113.1,1174300003.0
2007-12-20 11:21:00,113.105,113.12,113.1,113.105,275500000.0
2007-12-20 11:22:00,113.105,113.105,113.03,113.055,653499998.0
2007-12-20 11:23:00,113.06,113.07,113.04,113.055,940499997.0
2007-12-20 11:24:00,113.06,113.11,113.055,113.105,419700000.0
2007-12-20 11:25:00,113.105,113.11,113.055,113.06,1631599984.0
2007-12-20 11:26:00,113.06,113.065,113.04,113.04,994899998.0
2007-12-20 11:27:00,113.05,113.055,113.025,113.045,938800012.0
2007-12-20 11:28:00,113.12,113.13,113.12,113.13,769400000.0
2007-12-20 11:29:00,112.975,112.975,112.92,112.925,769400000.0
2007-12-20 11:30:00,112.915,113.01,112.915,113.005,328000002.0
2007-12-20 11:31:00,113.005,113.015,112.99,113.005,571510003.0
2007-12-20 11:32:00,113.01,113.015,112.975,112.99,718200000.0
2007-12-20 11:33:00,112.99,112.99,112.945,112.955,645500003.0
2007-12-20 11:34:00,112.955,112.955,112.91,112.935,810599999.0
2007-12-20 11:35:00,112.935,112.985,112.935,112.975,534700002.0
2007-12-20 11:36:00,112.975,112.995,112.965,112.975,1140100004.0
2007-12-20 11:37:00,112.975,113.0,112.97,112.99,689400001.0
2007-12-20 11:38:00,112.99,113.0,112.98,112.98,246000000.0
2007-12-20 11:39:00,112.98,113.0,112.97,112.98,863899997.0
2007-12-20 11:40:00,112.985,113.0,112.97,112.995,334500001.0
2007-12-20 11:41:00,113.0,113.02,112.99,113.015,1031400001.0
2007-12-20 11:42:00,113.015,113.015,112.995,113.01,1073609001.0
2007-12-20 11:43:00,113.015,113.075,113.015,113.055,751699999.0
2007-12-20 11:44:00,113.055,113.06,113.035,113.04,1429399988.0
2007-12-20 11:45:00,113.04,113.045,113.02,113.03,1369899977.0
2007-12-20 11:46:00,113.03,113.055,113.02,113.045,1123300007.0
2007-12-20 11:47:00,113.05,113.06,113.03,113.035,1212600021.0
2007-12-20 11:48:00,113.035,113.04,113.03,113.035,645599999.0
2007-12-20 11:49:00,113.035,113.05,113.025,113.035,986499991.0
2007-12-20 11:50:00,113.04,113.04,113.025,113.03,594700004.0
2007-12-20 11:51:00,113.025,113.04,113.025,113.04,531600002.0
2007-12-20 11:52:00,113.035,113.05,113.035,113.05,1104900010.0
2007-12-20 11:53:00,113.05,113.05,113.025,113.03,1268400033.0
2007-12-20 11:54:00,113.03,113.04,113.02,113.03,612799997.0
2007-12-20 11:55:00,113.03,113.05,113.025,113.045,1257999997.0
2007-12-20 11:56:00,113.19,113.19,113.18,113.18,1354299991.0
2007-12-20 11:57:00,113.04,113.04,112.975,113.005,1354299991.0
2007-12-20 11:58:00,113.01,113.03,112.93,112.99,1405299999.0
2007-12-20 11:59:00,112.99,112.99,112.945,112.98,1729499978.0
2007-12-20 12:00:00,112.98,112.98,112.95,112.98,1671199968.0
2007-12-20 12:01:00,112.98,113.01,112.965,112.98,1915600004.0
2007-12-20 12:02:00,112.98,112.99,112.965,112.98,1312699997.0
2007-12-20 12:03:00,112.98,113.0,112.97,112.995,675763992.0
2007-12-20 12:04:00,112.995,113.045,112.995,113.03,1299299991.0
2007-12-20 12:05:00,113.03,113.03,112.985,112.985,1161499994.0
2007-12-20 12:06:00,112.98,112.99,112.97,112.99,698800004.0
2007-12-20 12:07:00,112.99,112.99,112.965,112.98,1225299993.0
2007-12-20 12:08:00,112.965,112.98,112.965,112.98,1200000006.0
2007-12-20 12:09:00,112.98,112.98,112.965,112.98,632700013.0
2007-12-20 12:10:00,112.98,112.98,112.97,112.97,964300001.0
2007-12-20 12:11:00,112.97,113.0,112.97,113.0,620000002.0
2007-12-20 12:12:00,113.0,113.01,112.99,113.0,722499983.0
2007-12-20 12:13:00,113.0,113.01,112.99,112.995,1874699999.0
2007-12-20 12:14:00,112.995,113.04,112.995,113.02,1385600002.0
2007-12-20 12:15:00,113.02,113.03,113.01,113.01,1371299998.0
2007-12-20 12:16:00,113.01,113.02,113.01,113.02,844100000.0
2007-12-20 12:17:00,113.02,113.05,113.02,113.02,895599981.0
2007-12-20 12:18:00,113.02,113.03,113.02,113.02,807899979.0
2007-12-20 12:19:00,113.02,113.06,113.005,113.055,666099998.0
2007-12-20 12:20:00,113.06,113.08,113.03,113.045,600199996.0
2007-12-20 12:21:00,113.045,113.11,113.045,113.085,855200004.0
2007-12-20 12:22:00,113.085,113.085,113.075,113.075,1129800000.0
2007-12-20 12:23:00,113.08,113.11,113.075,113.105,857400001.0
2007-12-20 12:24:00,113.105,113.125,113.09,113.125,846500007.0
2007-12-20 12:25:00,113.125,113.16,113.12,113.125,1307400012.0
2007-12-20 12:26:00,113.125,113.14,113.125,113.13,458310000.0
2007-12-20 12:27:00,113.125,113.14,113.12,113.13,410300003.0
2007-12-20 12:28:00,113.13,113.14,113.13,113.14,404300003.0
2007-12-20 12:29:00,113.14,113.14,113.135,113.14,878800009.0
2007-12-20 12:30:00,113.14,113.14,113.13,113.13,486800000.0
2007-12-20 12:31:00,113.13,113.13,113.12,113.12,308300004.0
2007-12-20 12:32:00,113.125,113.14,113.12,113.125,690599998.0
2007-12-20 12:33:00,113.125,113.14,113.125,113.14,488200000.0
2007-12-20 12:34:00,113.14,113.15,113.13,113.14,586599998.0
2007-12-20 12:35:00,113.14,113.14,113.13,113.13,677199998.0
2007-12-20 12:36:00,113.13,113.13,113.12,113.13,894199985.0
2007-12-20 12:37:00,113.13,113.135,113.115,113.12,619600002.0
2007-12-20 12:38:00,113.12,113.12,113.105,113.12,733699998.0
2007-12-20 12:39:00,113.12,113.12,113.105,113.12,606600002.0
2007-12-20 12:40:00,113.12,113.13,113.095,113.095,1608500007.0
2007-12-20 12:41:00,113.095,113.14,113.095,113.12,1580800018.0
2007-12-20 12:42:00,113.115,113.12,113.095,113.095,1114700015.0
2007-12-20 12:43:00,113.095,113.14,113.095,113.13,833900017.0
2007-12-20 12:44:00,113.13,113.13,113.13,113.13,189800000.0
2007-12-20 12:45:00,113.13,113.13,113.115,113.13,881599999.0
2007-12-20 12:46:00,113.13,113.17,113.12,113.16,322710002.0
2007-12-20 12:47:00,113.16,113.16,113.14,113.14,629300005.0
2007-12-20 12:48:00,113.14,113.17,113.14,113.155,1046300011.0
2007-12-20 12:49:00,113.155,113.21,113.145,113.155,1325600008.0
2007-12-20 12:50:00,113.155,113.19,113.145,113.18,566300000.0
2007-12-20 12:51:00,113.18,113.18,113.155,113.18,857499994.0
2007-12-20 12:52:00,113.18,113.18,113.16,113.18,1583100015.0
2007-12-20 12:53:00,113.175,113.19,113.15,113.16,716400000.0
2007-12-20 12:54:00,113.16,113.18,113.145,113.17,643700002.0
2007-12-20 12:55:00,113.17,113.2,113.165,113.2,1036400014.0
2007-12-20 12:56:00,113.2,113.2,113.185,113.185,973500000.0
2007-12-20 12:57:00,113.19,113.2,113.135,113.15,633399994.0
2007-12-20 12:58:00,113.145,113.19,113.145,113.18,935600008.0
2007-12-20 12:59:00,113.18,113.18,113.17,113.18,457800000.0
2007-12-20 13:00:00,113.18,113.18,113.145,113.17,907200000.0
2007-12-20 13:01:00,113.17,113.18,113.16,113.165,576900002.0
2007-12-20 13:02:00,113.165,113.2,113.165,113.2,745799999.0
2007-12-20 13:03:00,113.2,113.22,113.195,113.2,518899999.0
2007-12-20 13:04:00,113.2,113.22,113.195,113.2,1328499990.0
2007-12-20 13:05:00,113.21,113.22,113.21,113.21,1778800022.0
2007-12-20 13:06:00,113.195,113.2,113.18,113.18,1778800022.0
2007-12-20 13:07:00,113.18,113.19,113.16,113.185,2050600024.0
2007-12-20 13:08:00,113.185,113.19,113.115,113.14,1456499993.0
2007-12-20 13:09:00,113.14,113.15,113.125,113.13,1331500016.0
2007-12-20 13:10:00,113.13,113.19,113.13,113.19,665800005.0
2007-12-20 13:11:00,113.18,113.19,113.165,113.165,1238000035.0
2007-12-20 13:12:00,113.165,113.19,113.165,113.185,538599999.0
2007-12-20 13:13:00,113.185,113.185,113.17,113.17,969300034.0
2007-12-20 13:14:00,113.17,113.185,113.17,113.18,443500019.0
2007-12-20 13:15:00,113.18,113.185,113.17,113.18,1394000011.0
2007-12-20 13:16:00,113.18,113.18,113.165,113.165,1303700009.0
2007-12-20 13:17:00,113.17,113.18,113.12,113.13,967999995.0
2007-12-20 13:18:00,113.13,113.13,113.06,113.12,1175999994.0
2007-12-20 13:19:00,113.12,113.14,113.1,113.125,930399996.0
2007-12-20 13:20:00,113.13,113.16,113.13,113.14,1481799991.0
2007-12-20 13:21:00,113.14,113.16,113.14,113.155,920799999.0
2007-12-20 13:22:00,113.155,113.16,113.06,113.07,1091500003.0
2007-12-20 13:23:00,113.07,113.07,113.025,113.07,1762600001.0
2007-12-20 13:24:00,113.07,113.08,113.055,113.06,1396499984.0
2007-12-20 13:25:00,113.06,113.11,113.055,113.11,817699988.0
2007-12-20 13:26:00,113.12,113.12,113.12,113.12,512999991.0
2007-12-20 13:27:00,113.13,113.13,113.13,113.13,512999991.0
2007-12-20 13:28:00,113.075,113.1,113.075,113.1,512999991.0
2007-12-20 13:29:00,113.11,113.14,113.11,113.14,496099998.0
2007-12-20 13:30:00,113.1,113.1,113.095,113.1,496099998.0
2007-12-20 13:31:00,113.1,113.12,113.09,113.12,1008399999.0
2007-12-20 13:32:00,113.12,113.12,113.085,113.1,1607799965.0
2007-12-20 13:33:00,113.095,113.11,113.06,113.1,1546400005.0
2007-12-20 13:34:00,113.1,113.14,113.09,113.14,763199998.0
2007-12-20 13:35:00,113.14,113.14,113.115,113.12,1755399961.0
2007-12-20 13:36:00,113.12,113.14,113.12,113.14,1406899986.0
2007-12-20 13:37:00,113.14,113.15,113.115,113.115,2030500002.0
2007-12-20 13:38:00,113.115,113.13,113.105,113.12,1174899981.0
2007-12-20 13:39:00,113.12,113.12,113.115,113.12,218899999.0
2007-12-20 13:40:00,113.12,113.12,113.1,113.1,897599970.0
2007-12-20 13:41:00,113.1,113.15,113.1,113.15,1293299992.0
2007-12-20 13:42:00,113.15,113.16,113.135,113.14,1190100003.0
2007-12-20 13:43:00,113.14,113.15,113.14,113.15,1840899997.0
2007-12-20 13:44:00,113.15,113.15,113.135,113.15,1338699981.0
2007-12-20 13:45:00,113.145,113.16,113.145,113.155,763600005.0
2007-12-20 13:46:00,113.155,113.165,113.145,113.16,578799992.0
2007-12-20 13:47:00,113.155,113.16,113.155,113.16,538499991.0
2007-12-20 13:48:00,113.16,113.16,113.15,113.16,131000000.0
2007-12-20 13:49:00,113.16,113.19,113.14,113.18,702399995.0
2007-12-20 13:50:00,113.18,113.18,113.16,113.16,1714899998.0
2007-12-20 13:51:00,113.16,113.17,113.16,113.165,826000002.0
2007-12-20 13:52:00,113.165,113.165,113.095,113.12,1130499990.0
2007-12-20 13:53:00,113.12,113.16,113.12,113.16,646099999.0
2007-12-20 13:54:00,113.16,113.18,113.14,113.165,852699997.0
2007-12-20 13:55:00,113.165,113.17,113.16,113.17,266700004.0
2007-12-20 13:56:00,113.17,113.17,113.14,113.17,832699984.0
2007-12-20 13:57:00,113.17,113.18,113.15,113.18,136040000.0
2007-12-20 13:58:00,113.13,113.14,113.13,113.14,1681500012.0
2007-12-20 13:59:00,113.2,113.22,113.19,113.22,1681500012.0
2007-12-20 14:00:00,113.22,113.23,113.18,113.2,1992799975.0
2007-12-20 14:01:00,113.2,113.22,113.185,113.195,1444999995.0
2007-12-20 14:02:00,113.195,113.22,113.195,113.21,1863499998.0
2007-12-20 14:03:00,113.2,113.22,113.195,113.21,779699993.0
2007-12-20 14:04:00,113.21,113.24,113.21,113.24,513000000.0
2007-12-20 14:05:00,113.24,113.24,113.22,113.22,932299998.0
2007-12-20 14:06:00,113.22,113.22,113.215,113.215,198000000.0
2007-12-20 14:07:00,113.215,113.23,113.2,113.23,574500001.0
2007-12-20 14:08:00,113.23,113.23,113.215,113.22,1224899980.0
2007-12-20 14:09:00,113.22,113.23,113.215,113.22,332700000.0
2007-12-20 14:10:00,113.22,113.22,113.2,113.21,562800000.0
2007-12-20 14:11:00,113.21,113.21,113.185,113.21,1170100003.0
2007-12-20 14:12:00,113.21,113.22,113.195,113.22,522000004.0
2007-12-20 14:13:00,113.215,113.22,113.195,113.2,570300000.0
2007-12-20 14:14:00,113.2,113.22,113.185,113.2,1088799998.0
2007-12-20 14:15:00,113.2,113.2,113.2,113.2,989300009.0
2007-12-20 14:16:00,113.195,113.2,113.19,113.19,74400000.0
2007-12-20 14:17:00,113.19,113.2,113.19,113.19,188000003.0
2007-12-20 14:18:00,113.19,113.19,113.175,113.18,189100000.0
2007-12-20 14:19:00,113.18,113.18,113.16,113.16,350999999.0
2007-12-20 14:20:00,113.16,113.16,113.15,113.15,701900002.0
2007-12-20 14:21:00,113.145,113.16,113.135,113.145,654599994.0
2007-12-20 14:22:00,113.15,113.16,113.135,113.14,374999997.0
2007-12-20 14:23:00,113.135,113.14,113.115,113.13,871099996.0
2007-12-20 14:24:00,113.125,113.15,113.12,113.15,908399980.0
2007-12-20 14:25:00,113.15,113.15,113.115,113.12,1162950003.0
2007-12-20 14:26:00,113.12,113.14,113.115,113.14,554399996.0
2007-12-20 14:27:00,113.13,113.14,113.13,113.14,324300000.0
2007-12-20 14:28:00,113.14,113.14,113.125,113.13,335500000.0
2007-12-20 14:29:00,113.13,113.15,113.115,113.15,742399998.0
2007-12-20 14:30:00,113.15,113.18,113.145,113.175,1570899994.0
2007-12-20 14:31:00,113.18,113.22,113.17,113.22,798400000.0
2007-12-20 14:32:00,113.22,113.22,113.2,113.2,612600000.0
2007-12-20 14:33:00,113.2,113.2,113.195,113.2,396399996.0
2007-12-20 14:34:00,113.2,113.2,113.19,113.2,342699999.0
2007-12-20 14:35:00,113.2,113.2,113.18,113.18,1228000000.0
2007-12-20 14:36:00,113.18,113.2,113.18,113.19,1070800021.0
2007-12-20 14:37:00,113.19,113.2,113.185,113.185,537500000.0
2007-12-20 14:38:00,113.185,113.2,113.185,113.2,621800002.0
2007-12-20 14:39:00,113.2,113.22,113.2,113.2,1562500000.0
2007-12-20 14:40:00,113.2,113.2,113.16,113.19,944200003.0
2007-12-20 14:41:00,113.195,113.2,113.19,113.2,554199997.0
2007-12-20 14:42:00,113.2,113.22,113.2,113.215,729800000.0
2007-12-20 14:43:00,113.22,113.22,113.195,113.2,711440003.0
2007-12-20 14:44:00,113.2,113.2,113.16,113.18,1245699993.0
2007-12-20 14:45:00,113.18,113.18,113.155,113.17,1292899992.0
2007-12-20 14:46:00,113.17,113.17,113.125,113.145,1009099992.0
2007-12-20 14:47:00,113.15,113.17,113.14,113.155,970699990.0
2007-12-20 14:48:00,113.155,113.16,113.125,113.125,582500005.0
2007-12-20 14:49:00,113.13,113.13,113.105,113.12,805099995.0
2007-12-20 14:50:00,113.12,113.12,113.095,113.1,1319199966.0
2007-12-20 14:51:00,113.1,113.1,113.075,113.1,899859999.0
2007-12-20 14:52:00,113.1,113.1,113.06,113.09,2089500002.0
2007-12-20 14:53:00,113.1,113.11,113.065,113.08,1205799988.0
2007-12-20 14:54:00,113.08,113.085,113.065,113.07,1347599984.0
2007-12-20 14:55:00,113.07,113.09,113.06,113.085,1009320009.0
2007-12-20 14:56:00,113.085,113.14,113.07,113.12,1249199991.0
2007-12-20 14:57:00,113.12,113.17,113.12,113.16,1096900000.0
2007-12-20 14:58:00,113.16,113.16,113.145,113.16,241400000.0
2007-12-20 14:59:00,113.15,113.15,113.125,113.14,493449998.0
2007-12-20 15:00:00,113.14,113.14,113.12,113.12,438999988.0
2007-12-20 15:01:00,113.12,113.125,113.11,113.125,772499990.0
2007-12-20 15:02:00,113.125,113.125,113.11,113.12,1261600005.0
2007-12-20 15:03:00,113.12,113.13,113.115,113.125,686999994.0
2007-12-20 15:04:00,113.125,113.13,113.12,113.12,245099998.0
2007-12-20 15:05:00,113.12,113.125,113.115,113.12,1011699997.0
2007-12-20 15:06:00,113.12,113.125,113.11,113.12,1091399991.0
2007-12-20 15:07:00,113.12,113.13,113.09,113.1,318900001.0
2007-12-20 15:08:00,113.1,113.1,113.09,113.1,632699993.0
2007-12-20 15:10:00,113.02,113.08,113.02,113.08,1429200006.0
2007-12-20 15:11:00,113.075,113.08,113.025,113.035,1048699994.0
2007-12-20 15:12:00,113.035,113.06,113.015,113.05,1756299987.0
2007-12-20 15:13:00,113.045,113.08,113.04,113.04,1764299999.0
2007-12-20 15:14:00,113.04,113.11,113.04,113.11,1188099999.0
2007-12-20 15:15:00,113.115,113.12,113.09,113.1,1044500000.0
2007-12-20 15:16:00,113.1,113.14,113.08,113.14,1163099998.0
2007-12-20 15:17:00,113.14,113.16,113.13,113.14,1197900001.0
2007-12-20 15:18:00,113.14,113.17,113.135,113.14,588600007.0
2007-12-20 15:19:00,113.14,113.17,113.13,113.17,925099997.0
2007-12-20 15:20:00,113.13,113.13,113.13,113.13,1224799988.0
2007-12-20 15:21:00,113.16,113.18,113.14,113.16,1224799988.0
2007-12-20 15:22:00,113.16,113.17,113.14,113.15,1130699996.0
2007-12-20 15:23:00,113.15,113.165,113.145,113.165,874400002.0
2007-12-20 15:24:00,113.165,113.17,113.155,113.16,881500004.0
2007-12-20 15:25:00,113.16,113.165,113.15,113.16,647700000.0
2007-12-20 15:26:00,113.16,113.16,113.13,113.14,982700002.0
2007-12-20 15:27:00,113.14,113.14,113.09,113.095,783400003.0
2007-12-20 15:28:00,113.095,113.12,113.095,113.11,467599999.0
2007-12-20 15:29:00,113.11,113.12,113.095,113.11,397800000.0
2007-12-20 15:30:00,113.11,113.13,113.1,113.13,809600005.0
2007-12-20 15:31:00,113.13,113.15,113.11,113.15,938399995.0
2007-12-20 15:32:00,113.155,113.16,113.115,113.14,890899997.0
2007-12-20 15:33:00,113.14,113.16,113.125,113.13,820100001.0
2007-12-20 15:34:00,113.125,113.14,113.1,113.1,867599998.0
2007-12-20 15:35:00,113.1,113.125,113.1,113.12,794500000.0
2007-12-20 15:36:00,113.12,113.125,113.06,113.08,1100999992.0
2007-12-20 15:37:00,113.08,113.1,113.05,113.065,1369900009.0
2007-12-20 15:38:00,113.065,113.065,113.035,113.04,1362800001.0
2007-12-20 15:39:00,113.04,113.04,112.985,113.005,1897600003.0
2007-12-20 15:40:00,113.01,113.02,113.0,113.02,1789700005.0
2007-12-20 15:41:00,113.02,113.03,113.005,113.025,1823099993.0
2007-12-20 15:42:00,113.025,113.065,113.025,113.03,1240700000.0
2007-12-20 15:43:00,113.03,113.04,113.03,113.04,1090900006.0
2007-12-20 15:44:00,113.04,113.04,113.005,113.02,584900000.0
2007-12-20 15:45:00,113.02,113.06,113.015,113.035,1461299985.0
2007-12-20 15:46:00,113.035,113.04,113.015,113.025,1043499995.0
2007-12-20 15:47:00,113.025,113.03,113.015,113.025,1293800019.0
2007-12-20 15:48:00,113.03,113.05,113.03,113.05,505500003.0
2007-12-20 15:49:00,113.05,113.08,113.05,113.08,1566499986.0
2007-12-20 15:50:00,113.08,113.095,113.07,113.095,829000003.0
2007-12-20 15:51:00,113.1,113.1,113.09,113.09,1254799994.0
2007-12-20 15:52:00,113.09,113.09,113.075,113.08,1069899999.0
2007-12-20 15:53:00,113.08,113.08,113.07,113.075,758900000.0
2007-12-20 15:54:00,113.08,113.09,113.075,113.08,1546200005.0
2007-12-20 15:55:00,113.08,113.125,113.08,113.11,1606000004.0
2007-12-20 15:56:00,113.11,113.11,113.08,113.09,1617999964.0
2007-12-20 15:57:00,113.09,113.09,113.08,113.085,340200008.0
2007-12-20 15:58:00,113.085,113.09,113.08,113.09,405099999.0
2007-12-20 15:59:00,113.09,113.105,113.085,113.1,647399996.0
2007-12-20 16:00:00,113.1,113.11,113.1,113.11,984799970.0
2007-12-20 16:01:00,113.11,113.125,113.105,113.12,1404499995.0
2007-12-20 16:02:00,113.12,113.13,113.12,113.12,1418100008.0
2007-12-20 16:03:00,113.04,113.06,113.02,113.05,1661599994.0
2007-12-20 16:04:00,113.12,113.135,113.12,113.13,1661599994.0
2007-12-20 16:05:00,113.13,113.17,113.115,113.16,1101999993.0
2007-12-20 16:06:00,113.16,113.16,113.145,113.16,1303100005.0
2007-12-20 16:07:00,113.16,113.17,113.155,113.17,826600000.0
2007-12-20 16:08:00,113.18,113.18,113.15,113.16,1206300000.0
2007-12-20 16:09:00,113.16,113.16,113.14,113.16,486100000.0
2007-12-20 16:10:00,113.16,113.16,113.15,113.155,283600000.0
2007-12-20 16:11:00,113.155,113.17,113.155,113.16,1582800005.0
2007-12-20 16:12:00,113.16,113.18,113.155,113.18,1169400002.0
2007-12-20 16:13:00,113.18,113.18,113.155,113.18,1386599991.0
2007-12-20 16:14:00,113.18,113.18,113.155,113.18,1003500010.0
2007-12-20 16:15:00,113.18,113.18,113.175,113.18,691500000.0
2007-12-20 16:16:00,113.18,113.19,113.18,113.18,1741500003.0
2007-12-20 16:17:00,113.18,113.18,113.14,113.145,979699998.0
2007-12-20 16:18:00,113.15,113.15,113.135,113.14,704799998.0
2007-12-20 16:19:00,113.14,113.155,113.14,113.14,873100000.0
2007-12-20 16:20:00,113.14,113.15,113.125,113.13,684500000.0
2007-12-20 16:21:00,113.13,113.14,113.125,113.13,430700000.0
2007-12-20 16:22:00,113.13,113.14,113.11,113.125,699900000.0
2007-12-20 16:23:00,113.125,113.13,113.115,113.125,815400000.0
2007-12-20 16:24:00,113.12,113.14,113.115,113.125,758700002.0
2007-12-20 16:25:00,113.125,113.165,113.12,113.16,471000000.0
2007-12-20 16:26:00,113.16,113.165,113.145,113.16,340100001.0
2007-12-20 16:27:00,113.155,113.16,113.155,113.16,341500000.0
2007-12-20 16:28:00,113.16,113.165,113.15,113.16,458100000.0
2007-12-20 16:29:00,113.16,113.165,113.155,113.16,288300000.0
2007-12-20 16:30:00,113.16,113.17,113.15,113.17,753900001.0
2007-12-20 16:31:00,113.17,113.17,113.15,113.155,729900004.0
2007-12-20 16:32:00,113.155,113.165,113.135,113.15,1003199996.0
2007-12-20 16:33:00,113.15,113.16,113.15,113.15,581499999.0
2007-12-20 16:34:00,113.15,113.155,113.12,113.12,1304499994.0
2007-12-20 16:35:00,113.12,113.135,113.1,113.13,1340700027.0
2007-12-20 16:36:00,113.13,113.16,113.13,113.16,1073400000.0
2007-12-20 16:37:00,113.16,113.17,113.16,113.16,910700005.0
2007-12-20 16:38:00,113.16,113.18,113.16,113.175,766599992.0
2007-12-20 16:39:00,113.175,113.19,113.17,113.18,1484500001.0
2007-12-20 16:40:00,113.18,113.22,113.18,113.22,889900000.0
2007-12-20 16:41:00,113.22,113.23,113.21,113.21,443300000.0
2007-12-20 16:42:00,113.21,113.22,113.205,113.22,389800000.0
2007-12-20 16:43:00,113.22,113.22,113.165,113.17,443380000.0
2007-12-20 16:44:00,113.17,113.19,113.16,113.16,477100000.0
2007-12-20 16:45:00,113.16,113.16,113.105,113.105,583800000.0
2007-12-20 16:46:00,113.105,113.125,113.03,113.055,1266100006.0
2007-12-20 16:47:00,113.055,113.065,113.03,113.06,1073199998.0
2007-12-20 16:48:00,113.06,113.08,113.035,113.07,1429699999.0
2007-12-20 16:49:00,113.065,113.08,113.055,113.08,1709900000.0
2007-12-20 16:50:00,113.08,113.08,113.04,113.06,731100003.0
2007-12-20 16:51:00,113.06,113.08,113.055,113.08,1158799992.0
2007-12-20 16:52:00,113.08,113.08,113.035,113.065,933899999.0
2007-12-20 16:53:00,113.06,113.09,113.05,113.08,683000002.0
2007-12-20 16:54:00,113.08,113.08,113.005,113.08,1973400002.0
2007-12-20 16:55:00,113.08,113.08,113.055,113.06,1200000009.0
2007-12-20 16:56:00,113.06,113.07,113.03,113.04,1332800019.0
2007-12-20 16:57:00,113.04,113.06,113.015,113.03,1222299996.0
2007-12-20 16:58:00,113.03,113.03,112.995,113.01,865100000.0
2007-12-20 16:59:00,113.005,113.04,113.005,113.025,888100000.0
2007-12-20 17:00:00,113.025,113.05,113.025,113.04,832900006.0
2007-12-20 17:01:00,113.04,113.07,113.03,113.07,1158999997.0
2007-12-20 17:02:00,113.065,113.09,113.05,113.05,1324600004.0
2007-12-20 17:03:00,113.05,113.065,113.02,113.06,1269000001.0
2007-12-20 17:04:00,113.06,113.08,113.05,113.05,1141499998.0
2007-12-20 17:05:00,113.05,113.05,113.02,113.02,1180599996.0
2007-12-20 17:06:00,113.02,113.03,113.005,113.02,1331900005.0
2007-12-20 17:07:00,113.02,113.06,113.02,113.06,600500000.0
2007-12-20 17:08:00,113.06,113.065,113.035,113.05,831300000.0
2007-12-20 17:09:00,113.05,113.05,113.025,113.03,925900002.0
2007-12-20 17:10:00,113.03,113.04,113.01,113.035,865600004.0
2007-12-20 17:11:00,113.035,113.04,112.995,113.015,945299998.0
2007-12-20 17:12:00,113.02,113.07,113.015,113.07,1455200004.0
2007-12-20 17:13:00,113.07,113.11,113.07,113.085,1044500000.0
2007-12-20 17:14:00,113.085,113.1,113.06,113.08,771400000.0
2007-12-20 17:15:00,113.08,113.09,113.07,113.08,1064499997.0
2007-12-20 17:16:00,113.08,113.085,113.05,113.06,1620400004.0
2007-12-20 17:17:00,113.05,113.05,112.995,112.995,1575699996.0
2007-12-20 17:18:00,113.0,113.03,112.97,113.0,1583100007.0
2007-12-20 17:19:00,112.995,113.02,112.955,112.965,2009999997.0
2007-12-20 17:20:00,112.97,112.97,112.915,112.93,1773100006.0
2007-12-20 17:21:00,112.93,112.95,112.915,112.95,1114599997.0
2007-12-20 17:22:00,112.95,112.96,112.94,112.95,448500000.0
2007-12-20 17:23:00,112.95,112.98,112.95,112.98,619100000.0
2007-12-20 17:24:00,112.98,112.99,112.965,112.98,1390900009.0
2007-12-20 17:25:00,112.98,112.98,112.94,112.96,1014700002.0
2007-12-20 17:26:00,112.96,112.98,112.945,112.98,875000002.0
2007-12-20 17:27:00,112.98,113.01,112.97,113.0,1425300013.0
2007-12-20 17:28:00,113.0,113.0,112.96,112.97,901300007.0
2007-12-20 17:29:00,112.9,112.92,112.9,112.92,1308200000.0
2007-12-20 17:30:00,112.935,112.94,112.91,112.92,1308200000.0
2007-12-20 17:31:00,112.92,112.96,112.9,112.945,1866000011.0
2007-12-20 17:32:00,112.94,112.94,112.88,112.88,1681399999.0
2007-12-20 17:33:00,112.88,112.9,112.86,112.885,1586399993.0
2007-12-20 17:34:00,112.89,112.9,112.86,112.86,2095600008.0
2007-12-20 17:35:00,112.86,112.9,112.86,112.88,1489200002.0
2007-12-20 17:36:00,112.88,112.89,112.87,112.88,1849600006.0
2007-12-20 17:37:00,112.88,112.885,112.855,112.86,1464299993.0
2007-12-20 17:38:00,112.86,112.9,112.85,112.885,1497699992.0
2007-12-20 17:39:00,112.885,112.89,112.865,112.865,1726400038.0
2007-12-20 17:40:00,112.86,112.9,112.86,112.9,992800000.0
2007-12-20 17:41:00,112.9,112.93,112.9,112.91,1096800000.0
2007-12-20 17:42:00,112.92,112.92,112.91,112.91,265600000.0
2007-12-20 17:43:00,112.91,112.91,112.895,112.9,1794999997.0
2007-12-20 17:44:00,112.9,112.92,112.895,112.91,2101100026.0
2007-12-20 17:45:00,112.91,112.95,112.905,112.94,1825300025.0
2007-12-20 17:46:00,112.94,112.95,112.92,112.95,1537000016.0
2007-12-20 17:47:00,112.95,112.97,112.95,112.96,1287200000.0
2007-12-20 17:48:00,112.96,113.0,112.96,112.98,1522400008.0
2007-12-20 17:49:00,112.98,112.99,112.97,112.98,1316700008.0
2007-12-20 17:50:00,112.98,112.98,112.95,112.96,1729899995.0
2007-12-20 17:51:00,112.96,112.98,112.96,112.98,1382400000.0
2007-12-20 17:52:00,112.98,112.99,112.955,112.98,1202099996.0
2007-12-20 17:53:00,112.975,112.98,112.945,112.945,1117400016.0
2007-12-20 17:54:00,112.945,112.945,112.915,112.94,1388799975.0
2007-12-20 17:55:00,112.94,112.96,112.93,112.945,1386400012.0
2007-12-20 17:56:00,112.96,112.96,112.95,112.95,1452799999.0
2007-12-20 17:57:00,112.94,112.96,112.93,112.94,1452799999.0
2007-12-20 17:58:00,112.94,112.94,112.915,112.94,996399998.0
2007-12-20 17:59:00,112.93,112.96,112.895,112.91,1552300000.0
2007-12-20 18:00:00,112.905,112.91,112.865,112.87,1722699999.0
2007-12-20 18:01:00,112.87,112.88,112.86,112.88,850000000.0
2007-12-20 18:02:00,112.88,112.88,112.86,112.88,1218799998.0
2007-12-20 18:03:00,112.87,112.88,112.86,112.87,852700000.0
2007-12-20 18:04:00,112.88,112.9,112.88,112.9,852700000.0
2007-12-20 18:05:00,112.9,112.9,112.87,112.88,1756000001.0
2007-12-20 18:07:00,112.895,112.92,112.895,112.92,1333600017.0
2007-12-20 18:08:00,112.92,112.92,112.88,112.9,1426200002.0
2007-12-20 18:09:00,112.9,112.91,112.89,112.895,1107799999.0
2007-12-20 18:10:00,112.895,112.9,112.88,112.9,996599997.0
2007-12-20 18:11:00,112.9,112.92,112.89,112.895,1280300006.0
2007-12-20 18:12:00,112.9,112.91,112.89,112.9,1363299990.0
2007-12-20 18:13:00,112.9,112.91,112.855,112.875,1308699990.0
2007-12-20 18:14:00,112.875,112.875,112.85,112.85,2143900012.0
2007-12-20 18:15:00,112.85,112.86,112.84,112.84,2129600000.0
2007-12-20 18:16:00,112.84,112.86,112.83,112.83,1656000000.0
2007-12-20 18:17:00,112.89,112.89,112.88,112.88,1668999986.0
2007-12-20 18:18:00,112.89,112.89,112.88,112.88,1668999986.0
2007-12-20 18:19:00,112.82,112.84,112.815,112.84,1668999986.0
2007-12-20 18:20:00,112.87,112.88,112.87,112.87,1757300047.0
2007-12-20 18:21:00,112.835,112.86,112.835,112.85,1757300047.0
2007-12-20 18:22:00,112.85,112.86,112.84,112.85,1315400007.0
2007-12-20 18:23:00,112.85,112.86,112.83,112.83,1535800007.0
2007-12-20 18:24:00,112.83,112.86,112.825,112.86,736800000.0
2007-12-20 18:25:00,112.86,112.89,112.85,112.89,1074099999.0
2007-12-20 18:26:00,112.89,112.91,112.865,112.88,1039300000.0
2007-12-20 18:27:00,112.88,112.89,112.865,112.88,580800000.0
2007-12-20 18:28:00,112.88,112.9,112.875,112.89,343200000.0
2007-12-20 18:29:00,112.89,112.93,112.89,112.92,614700000.0
2007-12-20 18:30:00,112.92,112.94,112.905,112.93,1120899997.0
2007-12-20 18:31:00,112.93,112.94,112.905,112.93,1054299997.0
2007-12-20 18:32:00,112.93,112.94,112.9,112.94,814599992.0
2007-12-20 18:33:00,112.94,112.94,112.905,112.93,809904000.0
2007-12-20 18:34:00,112.93,112.94,112.915,112.93,700400000.0
2007-12-20 18:35:00,112.93,112.94,112.905,112.93,698999999.0
2007-12-20 18:36:00,112.93,112.94,112.91,112.92,661599999.0
2007-12-20 18:37:00,112.92,112.94,112.92,112.92,511100000.0
2007-12-20 18:38:00,112.915,112.93,112.9,112.92,819400008.0
2007-12-20 18:39:00,112.92,112.92,112.9,112.92,519000000.0
2007-12-20 18:40:00,112.92,112.94,112.915,112.92,968699998.0
2007-12-20 18:41:00,112.92,112.95,112.92,112.93,708100000.0
2007-12-20 18:42:00,112.93,112.93,112.905,112.925,570599994.0
2007-12-20 18:43:00,112.925,112.94,112.91,112.93,644130001.0
2007-12-20 18:44:00,112.93,112.94,112.915,112.94,1572500005.0
2007-12-20 18:45:00,112.94,112.95,112.93,112.94,1140500006.0
2007-12-20 18:46:00,112.94,112.97,112.94,112.97,1093600000.0
2007-12-20 18:47:00,112.97,112.98,112.955,112.98,1249500004.0
2007-12-20 18:48:00,112.98,112.98,112.94,112.94,1326900000.0
2007-12-20 18:49:00,112.94,112.94,112.91,112.925,800500000.0
2007-12-20 18:50:00,112.92,112.94,112.92,112.93,592700000.0
2007-12-20 18:51:00,112.93,112.94,112.925,112.94,524800000.0
2007-12-20 18:52:00,112.94,112.97,112.94,112.95,904800000.0
2007-12-20 18:53:00,112.95,112.97,112.95,112.96,998400000.0
2007-12-20 18:54:00,112.96,112.96,112.945,112.96,541500000.0
2007-12-20 18:55:00,112.96,112.96,112.945,112.96,751499991.0
2007-12-20 18:56:00,112.96,112.97,112.95,112.96,437000000.0
2007-12-20 18:57:00,112.96,112.97,112.955,112.955,456000000.0
2007-12-20 18:58:00,112.955,112.98,112.955,112.97,624300000.0
2007-12-20 18:59:00,112.97,112.97,112.955,112.96,276399998.0
2007-12-20 19:00:00,112.97,112.97,112.84,112.845,872500000.0
2007-12-20 19:01:00,112.85,112.89,112.82,112.88,687600000.0
2007-12-20 19:02:00,112.88,112.89,112.855,112.86,1359900005.0
2007-12-20 19:03:00,112.855,112.88,112.855,112.87,1449200003.0
2007-12-20 19:04:00,112.87,112.88,112.86,112.87,735200000.0
2007-12-20 19:05:00,112.87,112.88,112.855,112.88,470800003.0
2007-12-20 19:06:00,112.88,112.89,112.865,112.89,261600000.0
2007-12-20 19:07:00,112.89,112.91,112.885,112.885,1134800008.0
2007-12-20 19:08:00,112.885,112.9,112.875,112.88,597899999.0
2007-12-20 19:09:00,112.875,112.9,112.875,112.9,439900000.0
2007-12-20 19:10:00,112.9,112.91,112.89,112.905,464799997.0
2007-12-20 19:11:00,112.905,112.92,112.885,112.885,502300000.0
2007-12-20 19:12:00,112.885,112.9,112.885,112.885,693300000.0
2007-12-20 19:13:00,112.89,112.89,112.88,112.89,314600000.0
2007-12-20 19:14:00,112.89,112.9,112.87,112.87,433800001.0
2007-12-20 19:15:00,112.87,112.88,112.87,112.88,412000000.0
2007-12-20 19:16:00,112.88,112.92,112.88,112.9,693900000.0
2007-12-20 19:17:00,112.9,112.92,112.875,112.875,831370009.0
2007-12-20 19:18:00,112.875,112.9,112.875,112.875,846700007.0
2007-12-20 19:19:00,112.875,112.9,112.875,112.88,311200002.0
2007-12-20 19:20:00,112.88,112.88,112.86,112.87,706400000.0
2007-12-20 19:21:00,112.87,112.88,112.855,112.87,1019200015.0
2007-12-20 19:22:00,112.865,112.89,112.865,112.885,996400009.0
2007-12-20 19:23:00,112.885,112.91,112.875,112.91,2093300018.0
2007-12-20 19:24:00,112.91,112.91,112.9,112.9,619200000.0
2007-12-20 19:25:00,112.9,112.95,112.9,112.95,1818399989.0
2007-12-20 19:26:00,112.95,112.96,112.94,112.945,975600000.0
2007-12-20 19:27:00,112.945,112.95,112.935,112.94,1091600005.0
2007-12-20 19:28:00,112.94,112.95,112.93,112.95,158400000.0
2007-12-20 19:29:00,112.95,112.95,112.94,112.94,612000000.0
2007-12-20 19:30:00,112.94,112.94,112.925,112.925,204800000.0
2007-12-20 19:31:00,112.925,112.925,112.895,112.905,951200004.0
2007-12-20 19:32:00,112.91,112.92,112.895,112.9,901799994.0
2007-12-20 19:33:00,112.895,112.92,112.865,112.865,530799998.0
2007-12-20 19:34:00,112.865,112.9,112.865,112.9,621800000.0
2007-12-20 19:35:00,112.9,112.92,112.89,112.91,345200000.0
2007-12-20 19:36:00,112.905,112.91,112.905,112.91,179999995.0
2007-12-20 19:37:00,112.91,112.92,112.905,112.92,364600005.0
2007-12-20 19:38:00,112.92,112.92,112.915,112.915,595299999.0
2007-12-20 19:39:00,112.92,112.93,112.92,112.925,410400000.0
2007-12-20 19:40:00,112.925,112.925,112.9,112.91,578800000.0
2007-12-20 19:41:00,112.91,112.92,112.895,112.92,290700003.0
2007-12-20 19:42:00,112.92,112.92,112.91,112.91,312600000.0
2007-12-20 19:43:00,112.92,112.92,112.895,112.9,1051800000.0
2007-12-20 19:44:00,112.9,112.9,112.88,112.89,619200000.0
2007-12-20 19:45:00,112.89,112.91,112.88,112.895,1101400002.0
2007-12-20 19:46:00,112.9,112.9,112.875,112.88,916500002.0
2007-12-20 19:47:00,112.875,112.9,112.86,112.88,813500004.0
2007-12-20 19:48:00,112.88,112.9,112.87,112.875,900200000.0
2007-12-20 19:49:00,112.875,112.9,112.875,112.9,617999993.0
2007-12-20 19:50:00,112.895,112.905,112.885,112.9,537900000.0
2007-12-20 19:51:00,112.9,112.91,112.885,112.91,414600000.0
2007-12-20 19:52:00,112.91,112.95,112.91,112.94,471400000.0
2007-12-20 19:53:00,112.94,112.94,112.92,112.93,314400000.0
2007-12-20 19:54:00,112.93,112.94,112.92,112.92,791200000.0
2007-12-20 19:55:00,112.92,112.92,112.905,112.91,632700000.0
2007-12-20 19:56:00,112.91,112.91,112.88,112.88,1039399993.0
2007-12-20 19:57:00,112.88,112.905,112.88,112.9,457999999.0
2007-12-20 19:58:00,112.9,112.92,112.895,112.92,491800001.0
2007-12-20 19:59:00,112.92,112.94,112.92,112.93,278500000.0
2007-12-20 20:00:00,112.93,112.94,112.925,112.93,457199999.0
2007-12-20 20:01:00,112.93,112.93,112.9,112.9,721200000.0
2007-12-20 20:02:00,112.9,112.92,112.9,112.91,307999999.0
2007-12-20 20:03:00,112.91,112.91,112.9,112.9,391200000.0
2007-12-20 20:04:00,112.9,112.91,112.895,112.895,600800002.0
2007-12-20 20:05:00,112.9,112.9,112.895,112.9,390700000.0
2007-12-20 20:06:00,112.9,112.91,112.895,112.91,618800000.0
2007-12-20 20:07:00,112.91,112.94,112.905,112.915,914200011.0
2007-12-20 20:08:00,112.92,112.92,112.92,112.92,355200000.0
2007-12-20 20:09:00,112.92,112.92,112.905,112.92,187600000.0
2007-12-20 20:10:00,112.92,112.93,112.91,112.92,553500001.0
2007-12-20 20:11:00,112.915,112.93,112.91,112.92,616799997.0
2007-12-20 20:12:00,112.92,112.93,112.92,112.92,376800000.0
2007-12-20 20:13:00,112.92,112.95,112.92,112.94,584000000.0
2007-12-20 20:14:00,112.94,112.94,112.935,112.935,327200000.0
2007-12-20 20:15:00,112.935,112.94,112.93,112.94,205300000.0
2007-12-20 20:16:00,112.94,112.94,112.935,112.94,146400000.0
2007-12-20 20:17:00,112.94,112.95,112.935,112.94,196100000.0
2007-12-20 20:18:00,112.94,113.0,112.94,112.99,713400000.0
2007-12-20 20:19:00,112.99,113.02,112.99,113.01,918900000.0
2007-12-20 20:20:00,113.01,113.04,113.01,113.025,1147599998.0
2007-12-20 20:21:00,113.03,113.07,113.025,113.05,1456699998.0
2007-12-20 20:22:00,113.045,113.06,113.015,113.04,857700896.0
2007-12-20 20:23:00,113.04,113.04,113.02,113.04,862599990.0
2007-12-20 20:24:00,113.04,113.04,113.02,113.04,1200399991.0
2007-12-20 20:25:00,113.04,113.04,113.02,113.025,1100300001.0
2007-12-20 20:26:00,113.025,113.04,113.025,113.03,251200000.0
2007-12-20 20:27:00,113.03,113.03,113.01,113.02,359399997.0
2007-12-20 20:28:00,113.02,113.02,113.0,113.02,636500000.0
2007-12-20 20:29:00,113.015,113.02,112.99,112.99,693300001.0
2007-12-20 20:30:00,112.99,113.01,112.99,113.01,659200000.0
2007-12-20 20:31:00,113.01,113.01,113.0,113.0,637300000.0
2007-12-20 20:32:00,113.0,113.02,113.0,113.01,637300000.0
2007-12-20 20:33:00,113.01,113.02,113.0,113.0,624300000.0
2007-12-20 20:34:00,113.0,113.01,112.995,113.0,665499987.0
2007-12-20 20:35:00,113.01,113.01,112.98,113.0,410400000.0
2007-12-20 20:36:00,113.0,113.0,112.97,112.975,865299983.0
2007-12-20 20:37:00,112.975,112.99,112.97,112.99,392400000.0
2007-12-20 20:38:00,112.99,112.99,112.985,112.985,100000000.0
2007-12-20 20:39:00,112.99,112.99,112.98,112.98,174400000.0
2007-12-20 20:40:00,112.98,112.98,112.96,112.96,784300000.0
2007-12-20 20:41:00,112.96,112.98,112.94,112.94,737400002.0
2007-12-20 20:42:00,112.94,112.95,112.93,112.93,885699998.0
2007-12-20 20:43:00,112.935,112.94,112.905,112.905,520100000.0
2007-12-20 20:44:00,112.91,112.91,112.88,112.9,1000700005.0
2007-12-20 20:45:00,112.9,112.91,112.89,112.9,560800001.0
2007-12-20 20:46:00,112.9,112.93,112.9,112.92,675200000.0
2007-12-20 20:47:00,112.92,112.92,112.895,112.92,1233800018.0
2007-12-20 20:48:00,112.92,112.94,112.92,112.94,643199999.0
2007-12-20 20:49:00,112.94,112.96,112.94,112.95,566900010.0
2007-12-20 20:50:00,112.95,112.96,112.95,112.955,673800000.0
2007-12-20 20:51:00,112.955,112.98,112.955,112.955,1143200001.0
2007-12-20 20:52:00,112.955,113.0,112.955,112.99,1078999996.0
2007-12-20 20:53:00,112.99,113.0,112.98,112.98,1037600000.0
2007-12-20 20:54:00,112.98,112.99,112.975,112.99,828900000.0
2007-12-20 20:55:00,112.99,112.99,112.98,112.985,169300000.0
2007-12-20 20:56:00,112.985,112.99,112.96,112.97,445600000.0
2007-12-20 20:57:00,112.97,112.98,112.965,112.98,299200000.0
2007-12-20 20:58:00,112.98,113.0,112.98,113.0,216600000.0
2007-12-20 20:59:00,113.0,113.0,112.995,113.0,380300000.0
2007-12-20 21:00:00,113.0,113.0,112.98,113.0,1242800012.0
2007-12-20 21:01:00,113.0,113.01,112.985,112.985,1658499984.0
2007-12-20 21:02:00,112.985,113.0,112.985,113.0,485900001.0
2007-12-20 21:03:00,113.0,113.0,112.955,112.96,524799995.0
2007-12-20 21:04:00,112.955,112.96,112.94,112.96,712399995.0
2007-12-20 21:05:00,112.96,112.975,112.96,112.965,150900000.0
2007-12-20 21:06:00,112.965,112.975,112.96,112.965,140000000.0
2007-12-20 21:07:00,112.965,113.0,112.965,113.0,463200000.0
2007-12-20 21:08:00,113.0,113.0,112.97,112.98,696500000.0
2007-12-20 21:09:00,112.98,113.01,112.98,113.0,792199999.0
2007-12-20 21:10:00,113.0,113.0,112.975,112.98,532499997.0
2007-12-20 21:11:00,112.98,113.02,112.97,113.02,962400001.0
2007-12-20 21:12:00,113.02,113.02,113.015,113.02,489600000.0
2007-12-20 21:13:00,113.02,113.025,113.015,113.02,258400000.0
2007-12-20 21:14:00,113.02,113.02,112.99,113.0,244800000.0
2007-12-20 21:15:00,113.0,113.0,112.985,112.99,147900000.0
2007-12-20 21:16:00,112.99,113.01,112.985,113.01,556800001.0
2007-12-20 21:17:00,113.01,113.02,113.01,113.02,344100000.0
2007-12-20 21:18:00,113.02,113.05,113.02,113.05,457000000.0
2007-12-20 21:19:00,113.045,113.05,113.04,113.04,349500000.0
2007-12-20 21:20:00,113.04,113.04,113.005,113.005,850500007.0
2007-12-20 21:21:00,113.02,113.04,113.005,113.04,469599991.0
2007-12-20 21:22:00,113.035,113.06,113.035,113.06,367400000.0
2007-12-20 21:23:00,113.06,113.06,113.035,113.035,301700001.0
2007-12-20 21:24:00,113.04,113.06,113.035,113.05,760500004.0
2007-12-20 21:25:00,113.05,113.08,113.05,113.08,249700000.0
2007-12-20 21:26:00,113.08,113.08,113.065,113.08,562700000.0
2007-12-20 21:27:00,113.08,113.08,113.055,113.06,746600006.0
2007-12-20 21:28:00,113.06,113.07,113.045,113.06,682699997.0
2007-12-20 21:29:00,113.06,113.07,113.06,113.07,126100000.0
2007-12-20 21:30:00,113.065,113.08,113.065,113.07,289200000.0
2007-12-20 21:31:00,113.065,113.075,113.06,113.065,263300000.0
2007-12-20 21:32:00,113.06,113.08,113.05,113.08,916100003.0
2007-12-20 21:33:00,113.08,113.08,113.08,113.08,395900000.0
2007-12-20 21:34:00,113.08,113.11,113.08,113.1,703215000.0
2007-12-20 21:35:00,113.1,113.1,113.075,113.08,561999998.0
2007-12-20 21:36:00,113.08,113.09,113.075,113.08,566200000.0
2007-12-20 21:37:00,113.08,113.08,113.07,113.08,320000000.0
2007-12-20 21:38:00,113.085,113.09,113.075,113.09,510899993.0
2007-12-20 21:39:00,113.09,113.09,113.04,113.04,814000000.0
2007-12-20 21:40:00,113.04,113.04,112.98,112.99,404500000.0
2007-12-20 21:41:00,112.99,113.0,112.99,113.0,365150000.0
2007-12-20 21:42:00,113.0,113.0,112.995,113.0,156300000.0
2007-12-20 21:43:00,113.0,113.01,113.0,113.01,364000000.0
2007-12-20 21:44:00,113.005,113.01,112.99,113.0,541700000.0
2007-12-20 21:45:00,113.0,113.005,112.99,113.0,356800000.0
2007-12-20 21:46:00,113.0,113.01,113.0,113.0,743600000.0
2007-12-20 21:47:00,113.0,113.0,112.98,112.99,502400000.0
2007-12-20 21:48:00,112.98,113.0,112.98,113.0,539000000.0
2007-12-20 21:49:00,113.0,113.01,112.99,113.0,611200002.0
2007-12-20 21:50:00,113.0,113.0,112.995,113.0,345900000.0
2007-12-20 21:51:00,113.0,113.0,112.98,113.0,578400000.0
2007-12-20 21:52:00,113.0,113.01,112.99,113.01,502400000.0
2007-12-20 21:53:00,113.01,113.01,112.99,113.0,522600000.0
2007-12-20 21:54:00,113.0,113.0,112.98,113.0,752000000.0
2007-12-20 21:55:00,113.0,113.01,112.98,112.99,787300004.0
2007-12-20 21:56:00,112.99,113.0,112.975,112.985,275300001.0
2007-12-20 21:57:00,112.985,113.0,112.98,112.995,781300002.0
2007-12-20 21:58:00,113.0,113.01,112.995,113.0,544000004.0
2007-12-20 21:59:00,113.0,113.05,113.0,113.04,830200000.0
2007-12-20 22:00:00,113.04,113.04,113.025,113.025,370099998.0
2007-12-20 22:01:00,113.025,113.05,113.02,113.05,396600000.0
2007-12-20 22:02:00,113.05,113.06,113.035,113.035,1550500003.0
2007-12-20 22:03:00,113.04,113.06,113.03,113.03,912600003.0
2007-12-20 22:04:00,113.03,113.04,113.015,113.03,389600000.0
2007-12-20 22:05:00,113.025,113.06,113.025,113.06,470200000.0
2007-12-20 22:06:00,113.06,113.065,113.045,113.065,212800000.0
2007-12-20 22:07:00,113.065,113.08,113.055,113.07,575500002.0
2007-12-20 22:08:00,113.07,113.08,113.065,113.08,204000000.0
2007-12-20 22:09:00,113.08,113.1,113.07,113.09,374800000.0
2007-12-20 22:10:00,113.09,113.1,113.09,113.09,381600000.0
2007-12-20 22:11:00,113.09,113.12,113.09,113.105,700699999.0
2007-12-20 22:12:00,113.105,113.11,113.08,113.08,558500001.0
2007-12-20 22:13:00,113.08,113.08,113.075,113.08,323900000.0
2007-12-20 22:14:00,113.08,113.09,113.07,113.085,375500000.0
2007-12-20 22:15:00,113.085,113.1,113.075,113.1,431300000.0
2007-12-20 22:16:00,113.095,113.1,113.095,113.095,510100000.0
2007-12-20 22:17:00,113.1,113.11,113.09,113.1,761600000.0
2007-12-20 22:18:00,113.1,113.1,113.07,113.08,506400000.0
2007-12-20 22:19:00,113.08,113.1,113.075,113.09,487800000.0
2007-12-20 22:20:00,113.09,113.09,113.06,113.08,450800000.0
2007-12-20 22:21:00,113.07,113.08,113.06,113.06,865900000.0
2007-12-20 22:22:00,113.06,113.08,113.06,113.08,401400000.0
2007-12-20 22:23:00,113.08,113.08,113.065,113.08,707500000.0
2007-12-20 22:24:00,113.08,113.08,113.06,113.06,474100000.0
2007-12-20 22:25:00,113.06,113.08,113.055,113.06,796900000.0
2007-12-20 22:26:00,113.07,113.08,113.07,113.08,133900000.0
2007-12-20 22:27:00,113.08,113.11,113.08,113.11,340000000.0
2007-12-20 22:28:00,113.11,113.13,113.09,113.1,556000000.0
2007-12-20 22:29:00,113.1,113.11,113.08,113.08,650700000.0
2007-12-20 22:30:00,113.08,113.12,113.08,113.09,643200000.0
2007-12-20 22:31:00,113.09,113.09,113.07,113.08,443300000.0
2007-12-20 22:32:00,113.08,113.085,113.06,113.06,486500000.0
2007-12-20 22:33:00,113.06,113.08,113.06,113.07,690100000.0
2007-12-20 22:34:00,113.07,113.08,113.065,113.08,116000000.0
2007-12-20 22:35:00,113.08,113.08,113.06,113.06,407600000.0
2007-12-20 22:36:00,113.06,113.06,113.05,113.06,312800000.0
2007-12-20 22:37:00,113.06,113.06,113.04,113.06,204800000.0
2007-12-20 22:38:00,113.06,113.07,113.045,113.06,242400000.0
2007-12-20 22:39:00,113.06,113.08,113.05,113.08,451300000.0
2007-12-20 22:40:00,113.08,113.08,113.065,113.07,195900000.0
2007-12-20 22:41:00,113.07,113.07,113.055,113.06,395999993.0
2007-12-20 22:42:00,113.06,113.08,113.05,113.06,663500000.0
2007-12-20 22:43:00,113.06,113.06,113.05,113.05,92000000.0
2007-12-20 22:44:00,113.05,113.06,113.045,113.06,428000000.0
2007-12-20 22:45:00,113.06,113.06,113.04,113.055,280200000.0
2007-12-20 22:46:00,113.06,113.08,113.06,113.065,490400006.0
2007-12-20 22:47:00,113.065,113.07,113.06,113.07,746299994.0
2007-12-20 22:48:00,113.07,113.08,113.07,113.07,253600000.0
2007-12-20 22:49:00,113.07,113.08,113.06,113.06,472800000.0
2007-12-20 22:50:00,113.06,113.08,113.03,113.03,777300000.0
2007-12-20 22:51:00,113.03,113.04,113.03,113.04,586100001.0
2007-12-20 22:52:00,113.04,113.05,113.04,113.04,599200000.0
2007-12-20 22:53:00,113.04,113.04,113.04,113.04,316600000.0
2007-12-20 22:54:00,113.04,113.04,113.035,113.035,276300000.0
2007-12-20 22:55:00,113.035,113.04,113.03,113.03,524900001.0
2007-12-20 22:56:00,113.03,113.05,113.03,113.05,684900002.0
2007-12-20 22:57:00,113.05,113.05,113.04,113.04,176800000.0
2007-12-20 22:58:00,113.04,113.05,113.035,113.05,736399999.0
2007-12-20 22:59:00,113.04,113.07,113.04,113.07,1102999999.0
2007-12-20 23:00:00,113.07,113.07,113.045,113.045,537999998.0
2007-12-20 23:01:00,113.05,113.05,113.04,113.045,128900000.0
2007-12-20 23:02:00,113.045,113.045,113.04,113.045,35200000.0
2007-12-20 23:03:00,113.04,113.06,113.04,113.045,242400000.0
2007-12-20 23:04:00,113.045,113.06,113.045,113.06,315200000.0
2007-12-20 23:05:00,113.06,113.08,113.045,113.06,410999997.0
2007-12-20 23:06:00,113.06,113.06,113.05,113.05,298199998.0
2007-12-20 23:07:00,113.05,113.06,113.05,113.06,278000000.0
2007-12-20 23:08:00,113.06,113.06,113.05,113.06,160800000.0
2007-12-20 23:09:00,113.055,113.09,113.055,113.08,505500000.0
2007-12-20 23:10:00,113.08,113.09,113.075,113.09,326200000.0
2007-12-20 23:11:00,113.09,113.1,113.075,113.08,534800000.0
2007-12-20 23:12:00,113.08,113.09,113.075,113.08,527499999.0
2007-12-20 23:13:00,113.08,113.09,113.07,113.07,329500000.0
2007-12-20 23:14:00,113.07,113.08,113.07,113.08,203000000.0
2007-12-20 23:15:00,113.075,113.08,113.075,113.075,93000000.0
2007-12-20 23:16:00,113.075,113.08,113.075,113.075,146400000.0
2007-12-20 23:17:00,113.075,113.09,113.075,113.09,214600000.0
2007-12-20 23:18:00,113.09,113.09,113.085,113.09,234600000.0
2007-12-20 23:19:00,113.09,113.09,113.08,113.085,48700000.0
2007-12-20 23:20:00,113.085,113.1,113.08,113.1,61000000.0
2007-12-20 23:21:00,113.1,113.11,113.1,113.105,161800000.0
2007-12-20 23:22:00,113.105,113.13,113.105,113.13,298400000.0
2007-12-20 23:23:00,113.13,113.13,113.11,113.11,301100000.0
2007-12-20 23:24:00,113.11,113.12,113.11,113.12,277500000.0
2007-12-20 23:25:00,113.12,113.12,113.115,113.115,21600000.0
2007-12-20 23:26:00,113.115,113.12,113.105,113.105,77600000.0
2007-12-20 23:27:00,113.105,113.11,113.09,113.1,322200000.0
2007-12-20 23:28:00,113.1,113.1,113.095,113.095,67200000.0
2007-12-20 23:29:00,113.095,113.1,113.085,113.1,195800000.0
2007-12-20 23:30:00,113.1,113.1,113.09,113.09,119800000.0
2007-12-20 23:31:00,113.09,113.095,113.09,113.095,72000000.0
2007-12-20 23:32:00,113.095,113.1,113.095,113.1,56000000.0
2007-12-20 23:33:00,113.095,113.13,113.08,113.1,291100000.0
2007-12-20 23:34:00,113.1,113.12,113.095,113.12,797100004.0
2007-12-20 23:35:00,113.12,113.15,113.12,113.14,799100000.0
2007-12-20 23:36:00,113.135,113.15,113.13,113.145,543799998.0
2007-12-20 23:37:00,113.145,113.15,113.14,113.15,346000000.0
2007-12-20 23:38:00,113.145,113.18,113.145,113.165,485900001.0
2007-12-20 23:39:00,113.165,113.18,113.155,113.16,637300003.0
2007-12-20 23:40:00,113.16,113.16,113.15,113.16,462399997.0
2007-12-20 23:41:00,113.16,113.16,113.125,113.14,185600000.0
2007-12-20 23:42:00,113.14,113.14,113.12,113.12,666200000.0
2007-12-20 23:43:00,113.12,113.12,113.115,113.12,520000000.0
2007-12-20 23:44:00,113.12,113.13,113.11,113.13,447300002.0
2007-12-20 23:45:00,113.13,113.13,113.095,113.1,731199997.0
2007-12-20 23:46:00,113.1,113.1,113.085,113.1,465400002.0
2007-12-20 23:47:00,113.1,113.11,113.085,113.11,612200000.0
2007-12-20 23:48:00,113.11,113.14,113.1,113.13,597600000.0
2007-12-20 23:49:00,113.13,113.13,113.1,113.1,209600000.0
2007-12-20 23:50:00,113.1,113.11,113.085,113.09,197900000.0
2007-12-20 23:51:00,113.09,113.12,113.09,113.1,393600000.0
2007-12-20 23:52:00,113.1,113.13,113.1,113.12,250400000.0
2007-12-20 23:53:00,113.12,113.12,113.11,113.12,204000000.0
2007-12-20 23:54:00,113.12,113.12,113.08,113.12,386999995.0
2007-12-20 23:55:00,113.12,113.13,113.105,113.11,536700000.0
2007-12-20 23:56:00,113.11,113.11,113.11,113.11,109600000.0
2007-12-20 23:57:00,113.105,113.11,113.105,113.105,323400000.0
2007-12-20 23:58:00,113.105,113.13,113.105,113.13,557999999.0
2007-12-20 23:59:00,113.125,113.13,113.12,113.125,70000000.0
2007-12-21 00:00:00,113.13,113.14,113.11,113.14,97000000.0
2007-12-21 00:01:00,113.14,113.17,113.135,113.16,472400000.0
2007-12-21 00:02:00,113.16,113.18,113.16,113.17,591200000.0
2007-12-21 00:03:00,113.16,113.18,113.16,113.17,462200000.0
2007-12-21 00:04:00,113.17,113.17,113.125,113.13,506400000.0
2007-12-21 00:05:00,113.13,113.13,113.11,113.12,291800000.0
2007-12-21 00:06:00,113.12,113.15,113.11,113.13,353500000.0
2007-12-21 00:07:00,113.13,113.15,113.13,113.13,448800000.0
2007-12-21 00:08:00,113.13,113.13,113.13,113.13,48000000.0
2007-12-21 00:09:00,113.13,113.145,113.13,113.14,166400000.0
2007-12-21 00:10:00,113.14,113.15,113.13,113.15,174200000.0
2007-12-21 00:11:00,113.15,113.16,113.14,113.16,169200000.0
2007-12-21 00:12:00,113.16,113.16,113.16,113.16,70400000.0
2007-12-21 00:14:00,113.19,113.19,113.18,113.18,1041600005.0
2007-12-21 00:15:00,113.15,113.17,113.13,113.17,1041600005.0
2007-12-21 00:16:00,113.17,113.17,113.15,113.15,537700003.0
2007-12-21 00:17:00,113.16,113.16,113.16,113.16,238400000.0
2007-12-21 00:18:00,113.16,113.16,113.15,113.15,34600000.0
2007-12-21 00:19:00,113.16,113.17,113.15,113.15,323200000.0
2007-12-21 00:20:00,113.15,113.15,113.14,113.15,437900000.0
2007-12-21 00:21:00,113.15,113.15,113.14,113.14,90100000.0
2007-12-21 00:22:00,113.14,113.14,113.14,113.14,689400009.0
2007-12-21 00:23:00,113.14,113.14,113.13,113.13,250000000.0
2007-12-21 00:24:00,113.125,113.13,113.125,113.13,266600000.0
2007-12-21 00:25:00,113.13,113.13,113.13,113.13,224800000.0
2007-12-21 00:26:00,113.13,113.16,113.13,113.15,381500004.0
2007-12-21 00:27:00,113.15,113.15,113.135,113.135,338200001.0
2007-12-21 00:28:00,113.14,113.14,113.135,113.14,341299991.0
2007-12-21 00:29:00,113.13,113.14,113.13,113.14,12500000.0
2007-12-21 00:30:00,113.14,113.155,113.14,113.155,125699999.0
2007-12-21 00:31:00,113.155,113.16,113.155,113.155,2600000.0
2007-12-21 00:32:00,113.155,113.17,113.15,113.17,31750000.0
2007-12-21 00:33:00,113.17,113.175,113.15,113.17,37150000.0
2007-12-21 00:34:00,113.17,113.18,113.17,113.175,138350000.0
2007-12-21 00:35:00,113.175,113.18,113.165,113.175,191600000.0
2007-12-21 00:36:00,113.175,113.175,113.17,113.17,135400000.0
2007-12-21 00:37:00,113.17,113.17,113.14,113.14,114050000.0
2007-12-21 00:38:00,113.14,113.15,113.14,113.145,35400000.0
2007-12-21 00:39:00,113.14,113.14,113.135,113.14,44500000.0
2007-12-21 00:40:00,113.14,113.14,113.135,113.14,48000000.0
2007-12-21 00:41:00,113.14,113.155,113.135,113.14,413300000.0
2007-12-21 00:42:00,113.14,113.16,113.14,113.16,64100000.0
2007-12-21 00:43:00,113.16,113.16,113.135,113.145,163200000.0
2007-12-21 00:44:00,113.145,113.145,113.13,113.14,149500002.0
2007-12-21 00:45:00,113.135,113.14,113.135,113.14,57400000.0
2007-12-21 00:46:00,113.14,113.165,113.135,113.165,49900000.0
2007-12-21 00:47:00,113.16,113.16,113.16,113.16,2400000.0
2007-12-21 00:48:00,113.155,113.16,113.155,113.155,103000000.0
2007-12-21 00:49:00,113.16,113.16,113.15,113.155,126700000.0
2007-12-21 00:50:00,113.15,113.18,113.15,113.16,163200000.0
2007-12-21 00:51:00,113.16,113.165,113.155,113.165,107400000.0
2007-12-21 00:52:00,113.165,113.165,113.155,113.16,96100000.0
2007-12-21 00:53:00,113.16,113.16,113.16,113.16,29800000.0
2007-12-21 00:54:00,113.16,113.19,113.145,113.185,122200000.0
2007-12-21 00:55:00,113.18,113.18,113.155,113.165,56900000.0
2007-12-21 00:56:00,113.155,113.185,113.155,113.185,141100000.0
2007-12-21 00:57:00,113.185,113.185,113.18,113.18,93900000.0
2007-12-21 00:58:00,113.18,113.18,113.18,113.18,22500000.0
2007-12-21 00:59:00,113.18,113.185,113.18,113.18,87000000.0
2007-12-21 01:00:00,113.18,113.18,113.17,113.17,34200000.0
2007-12-21 01:01:00,113.165,113.17,113.165,113.17,51199999.0
2007-12-21 01:02:00,113.175,113.18,113.175,113.18,38300000.0
2007-12-21 01:03:00,113.18,113.18,113.175,113.18,8900000.0
2007-12-21 01:04:00,113.18,113.18,113.18,113.18,35600000.0
2007-12-21 01:05:00,113.175,113.185,113.17,113.18,128900000.0
2007-12-21 01:06:00,113.18,113.21,113.18,113.205,212700000.0
2007-12-21 01:07:00,113.21,113.22,113.2,113.2,122300000.0
2007-12-21 01:08:00,113.2,113.21,113.165,113.185,103900000.0
2007-12-21 01:09:00,113.185,113.215,113.18,113.18,147100000.0
2007-12-21 01:10:00,113.18,113.185,113.175,113.18,79400000.0
2007-12-21 01:11:00,113.18,113.19,113.18,113.19,34200000.0
2007-12-21 01:12:00,113.18,113.185,113.175,113.185,52700000.0
2007-12-21 01:13:00,113.185,113.185,113.17,113.17,4800000.0
2007-12-21 01:14:00,113.18,113.19,113.18,113.19,175200000.0
2007-12-21 01:15:00,113.19,113.19,113.175,113.185,67300000.0
2007-12-21 01:16:00,113.17,113.215,113.17,113.21,30600000.0
2007-12-21 01:17:00,113.21,113.215,113.195,113.195,26200000.0
2007-12-21 01:18:00,113.2,113.21,113.195,113.205,14700000.0
2007-12-21 01:19:00,113.19,113.2,113.185,113.19,77000000.0
2007-12-21 01:20:00,113.185,113.19,113.17,113.185,103000000.0
2007-12-21 01:21:00,113.18,113.185,113.16,113.17,52700000.0
2007-12-21 01:22:00,113.17,113.18,113.155,113.18,32500000.0
2007-12-21 01:23:00,113.18,113.195,113.18,113.195,6300000.0
2007-12-21 01:24:00,113.19,113.2,113.19,113.195,74600000.0
2007-12-21 01:25:00,113.195,113.2,113.195,113.195,15800000.0
2007-12-21 01:26:00,113.195,113.195,113.195,113.195,47200000.0
2007-12-21 01:27:00,113.195,113.195,113.18,113.19,39700000.0
2007-12-21 01:28:00,113.185,113.2,113.185,113.195,90800000.0
2007-12-21 01:29:00,113.2,113.205,113.19,113.195,196500000.0
2007-12-21 01:30:00,113.195,113.205,113.195,113.2,6800000.0
2007-12-21 01:31:00,113.2,113.205,113.2,113.205,3800000.0
2007-12-21 01:32:00,113.205,113.215,113.2,113.205,27500000.0
2007-12-21 01:33:00,113.205,113.205,113.195,113.195,102500000.0
2007-12-21 01:34:00,113.195,113.2,113.185,113.19,135600000.0
2007-12-21 01:35:00,113.19,113.195,113.18,113.18,161300000.0
2007-12-21 01:36:00,113.18,113.195,113.18,113.195,72100000.0
2007-12-21 01:37:00,113.195,113.195,113.19,113.19,1400000.0
2007-12-21 01:38:00,113.19,113.19,113.185,113.19,109499998.0
2007-12-21 01:39:00,113.19,113.205,113.185,113.2,103400000.0
2007-12-21 01:40:00,113.2,113.215,113.185,113.19,223200000.0
2007-12-21 01:41:00,113.19,113.19,113.165,113.165,126300000.0
2007-12-21 01:42:00,113.175,113.175,113.165,113.175,44600000.0
2007-12-21 01:43:00,113.175,113.18,113.165,113.18,50500000.0
2007-12-21 01:44:00,113.18,113.18,113.165,113.165,76800000.0
2007-12-21 01:45:00,113.17,113.175,113.16,113.17,55600000.0
2007-12-21 01:46:00,113.17,113.18,113.17,113.18,29700000.0
2007-12-21 01:47:00,113.18,113.18,113.175,113.175,25500000.0
2007-12-21 01:48:00,113.175,113.18,113.17,113.17,64400000.0
2007-12-21 01:49:00,113.17,113.17,113.17,113.17,63600000.0
2007-12-21 01:50:00,113.16,113.17,113.16,113.17,14500000.0
2007-12-21 01:51:00,113.17,113.17,113.16,113.165,22000000.0
2007-12-21 01:52:00,113.165,113.17,113.14,113.145,35000000.0
2007-12-21 01:53:00,113.145,113.155,113.12,113.155,34400000.0
2007-12-21 01:54:00,113.155,113.165,113.155,113.165,10000000.0
2007-12-21 01:55:00,113.165,113.165,113.155,113.16,16100000.0
2007-12-21 01:56:00,113.16,113.17,113.155,113.17,48800000.0
2007-12-21 01:57:00,113.17,113.17,113.15,113.155,88700000.0
2007-12-21 01:58:00,113.135,113.175,113.135,113.175,97700000.0
2007-12-21 01:59:00,113.175,113.18,113.165,113.18,7600000.0
2007-12-21 02:00:00,113.17,113.185,113.17,113.185,75200000.0
2007-12-21 02:01:00,113.185,113.185,113.18,113.18,13400000.0
2007-12-21 02:02:00,113.18,113.18,113.15,113.155,203300000.0
2007-12-21 02:03:00,113.15,113.165,113.145,113.155,127300000.0
2007-12-21 02:04:00,113.155,113.17,113.15,113.17,63700000.0
2007-12-21 02:05:00,113.17,113.175,113.155,113.165,72900000.0
2007-12-21 02:06:00,113.165,113.185,113.165,113.18,67100000.0
2007-12-21 02:07:00,113.17,113.195,113.17,113.185,105700000.0
2007-12-21 02:08:00,113.185,113.185,113.155,113.17,76300000.0
2007-12-21 02:09:00,113.17,113.17,113.155,113.165,36800000.0
2007-12-21 02:10:00,113.165,113.17,113.16,113.165,68700000.0
2007-12-21 02:11:00,113.17,113.18,113.165,113.18,18700000.0
2007-12-21 02:12:00,113.18,113.18,113.17,113.17,18100000.0
2007-12-21 02:13:00,113.17,113.185,113.165,113.18,46600000.0
2007-12-21 02:14:00,113.18,113.185,113.17,113.185,10500000.0
2007-12-21 02:15:00,113.185,113.2,113.18,113.18,173800000.0
2007-12-21 02:16:00,113.18,113.215,113.18,113.215,380899999.0
2007-12-21 02:17:00,113.215,113.22,113.205,113.215,165400000.0
2007-12-21 02:18:00,113.215,113.235,113.215,113.235,239000000.0
2007-12-21 02:19:00,113.23,113.24,113.225,113.225,74400000.0
2007-12-21 02:20:00,113.225,113.23,113.22,113.225,29900000.0
2007-12-21 02:21:00,113.22,113.22,113.22,113.22,53100000.0
2007-12-21 02:22:00,113.23,113.23,113.22,113.225,57000000.0
2007-12-21 02:23:00,113.225,113.23,113.22,113.23,17700000.0
2007-12-21 02:24:00,113.23,113.24,113.23,113.235,9900000.0
2007-12-21 02:25:00,113.235,113.265,113.235,113.245,536800000.0
2007-12-21 02:26:00,113.245,113.255,113.24,113.245,211100000.0
2007-12-21 02:27:00,113.245,113.255,113.22,113.235,465600000.0
2007-12-21 02:28:00,113.235,113.255,113.23,113.23,474600000.0
2007-12-21 02:29:00,113.23,113.25,113.23,113.24,82800000.0
2007-12-21 02:30:00,113.24,113.25,113.24,113.25,9600000.0
2007-12-21 02:31:00,113.255,113.26,113.24,113.24,23900000.0
2007-12-21 02:32:00,113.24,113.25,113.22,113.22,25000000.0
2007-12-21 02:33:00,113.225,113.23,113.21,113.21,178400000.0
2007-12-21 02:34:00,113.21,113.215,113.2,113.205,169700000.0
2007-12-21 02:35:00,113.205,113.205,113.175,113.185,149300000.0
2007-12-21 02:36:00,113.185,113.195,113.17,113.18,38600000.0
2007-12-21 02:37:00,113.18,113.18,113.17,113.175,51300000.0
2007-12-21 02:38:00,113.175,113.18,113.165,113.175,40300000.0
2007-12-21 02:39:00,113.18,113.18,113.16,113.165,16200000.0
2007-12-21 02:40:00,113.165,113.165,113.15,113.165,13800000.0
2007-12-21 02:41:00,113.165,113.165,113.15,113.155,15200000.0
2007-12-21 02:42:00,113.155,113.165,113.145,113.16,115299997.0
2007-12-21 02:43:00,113.16,113.18,113.15,113.165,160900000.0
2007-12-21 02:44:00,113.165,113.19,113.165,113.185,266500000.0
2007-12-21 02:45:00,113.185,113.19,113.165,113.17,187900000.0
2007-12-21 02:46:00,113.17,113.185,113.165,113.17,58599999.0
2007-12-21 02:47:00,113.175,113.2,113.165,113.185,121400000.0
2007-12-21 02:48:00,113.185,113.205,113.18,113.2,55700000.0
2007-12-21 02:49:00,113.2,113.2,113.18,113.18,42000000.0
2007-12-21 02:50:00,113.18,113.2,113.18,113.185,17000000.0
2007-12-21 02:51:00,113.185,113.185,113.175,113.18,53800000.0
2007-12-21 02:52:00,113.18,113.18,113.14,113.15,76100000.0
2007-12-21 02:53:00,113.15,113.18,113.14,113.175,353800000.0
2007-12-21 02:54:00,113.18,113.18,113.03,113.03,229800000.0
2007-12-21 02:55:00,113.03,113.055,113.005,113.04,508599997.0
2007-12-21 02:56:00,113.04,113.07,113.04,113.055,152999999.0
2007-12-21 02:57:00,113.055,113.07,113.045,113.07,335199999.0
2007-12-21 02:58:00,113.07,113.085,113.07,113.08,322300000.0
2007-12-21 02:59:00,113.08,113.085,112.965,112.995,859900000.0
2007-12-21 03:00:00,112.995,113.04,112.985,113.035,135900000.0
2007-12-21 03:01:00,113.035,113.06,113.03,113.05,34900000.0
2007-12-21 03:02:00,113.05,113.06,113.035,113.035,152200000.0
2007-12-21 03:03:00,113.035,113.05,113.03,113.045,85600000.0
2007-12-21 03:04:00,113.035,113.045,113.01,113.02,458400003.0
2007-12-21 03:05:00,113.02,113.05,113.02,113.05,108800003.0
2007-12-21 03:06:00,113.05,113.07,113.05,113.05,108000000.0
2007-12-21 03:07:00,113.05,113.06,113.02,113.025,421400001.0
2007-12-21 03:08:00,113.025,113.035,113.02,113.02,511600000.0
2007-12-21 03:09:00,113.02,113.035,113.015,113.015,288800000.0
2007-12-21 03:10:00,113.015,113.015,112.995,113.01,491700002.0
2007-12-21 03:11:00,113.01,113.035,113.01,113.015,523700001.0
2007-12-21 03:12:00,113.015,113.02,112.99,112.995,199799999.0
2007-12-21 03:13:00,112.99,113.035,112.99,113.03,205300000.0
2007-12-21 03:14:00,113.03,113.03,113.005,113.01,163099999.0
2007-12-21 03:15:00,113.01,113.02,113.01,113.02,319700000.0
2007-12-21 03:16:00,113.015,113.045,113.015,113.035,787299999.0
2007-12-21 03:17:00,113.035,113.055,113.02,113.04,318000000.0
2007-12-21 03:18:00,113.04,113.045,113.035,113.04,237100000.0
2007-12-21 03:19:00,113.04,113.055,113.035,113.055,51600000.0
2007-12-21 03:20:00,113.055,113.06,113.05,113.055,58800000.0
2007-12-21 03:21:00,113.055,113.065,113.045,113.06,45100000.0
2007-12-21 03:22:00,113.065,113.08,113.065,113.075,33300000.0
2007-12-21 03:23:00,113.075,113.1,113.075,113.085,106099998.0
2007-12-21 03:24:00,113.08,113.105,113.075,113.1,349100000.0
2007-12-21 03:25:00,113.1,113.1,113.09,113.09,307600000.0
2007-12-21 03:26:00,113.09,113.1,113.09,113.095,227600000.0
2007-12-21 03:27:00,113.1,113.1,113.08,113.08,33700000.0
2007-12-21 03:28:00,113.08,113.08,113.055,113.075,304800000.0
2007-12-21 03:29:00,113.08,113.08,113.065,113.065,110400001.0
2007-12-21 03:30:00,113.055,113.07,113.055,113.07,12600000.0
2007-12-21 03:31:00,113.07,113.08,113.07,113.08,38600000.0
2007-12-21 03:32:00,113.08,113.085,113.07,113.07,37200000.0
2007-12-21 03:33:00,113.07,113.08,113.065,113.07,68000000.0
2007-12-21 03:34:00,113.075,113.075,113.07,113.07,22000000.0
2007-12-21 03:35:00,113.075,113.075,113.07,113.07,3000000.0
2007-12-21 03:36:00,113.07,113.08,113.07,113.075,24000000.0
2007-12-21 03:37:00,113.08,113.105,113.075,113.095,672799997.0
2007-12-21 03:38:00,113.095,113.1,113.095,113.1,45900000.0
2007-12-21 03:39:00,113.095,113.095,113.085,113.095,132599999.0
2007-12-21 03:40:00,113.1,113.1,113.085,113.095,836900000.0
2007-12-21 03:41:00,113.095,113.115,113.09,113.105,414300000.0
2007-12-21 03:42:00,113.105,113.105,113.075,113.085,517399999.0
2007-12-21 03:43:00,113.085,113.11,113.08,113.11,265800000.0
2007-12-21 03:44:00,113.11,113.12,113.1,113.105,43100000.0
2007-12-21 03:45:00,113.1,113.11,113.1,113.1,29800000.0
2007-12-21 03:46:00,113.105,113.105,113.1,113.1,37300000.0
2007-12-21 03:47:00,113.1,113.105,113.095,113.1,66200000.0
2007-12-21 03:48:00,113.1,113.105,113.09,113.105,59000000.0
2007-12-21 03:49:00,113.105,113.125,113.105,113.125,54500000.0
2007-12-21 03:50:00,113.125,113.125,113.11,113.125,37000000.0
2007-12-21 03:51:00,113.12,113.12,113.115,113.12,62800000.0
2007-12-21 03:52:00,113.12,113.125,113.115,113.12,107100000.0
2007-12-21 03:53:00,113.12,113.12,113.1,113.1,31100000.0
2007-12-21 03:54:00,113.1,113.105,113.095,113.1,75500000.0
2007-12-21 03:55:00,113.1,113.13,113.1,113.115,382000000.0
2007-12-21 03:56:00,113.115,113.115,113.1,113.1,96300000.0
2007-12-21 03:57:00,113.1,113.14,113.1,113.135,409500000.0
2007-12-21 03:58:00,113.135,113.195,113.135,113.18,650499997.0
2007-12-21 03:59:00,113.185,113.19,113.125,113.155,1361699996.0
2007-12-21 04:00:00,113.145,113.145,113.105,113.135,914599992.0
2007-12-21 04:01:00,113.135,113.135,113.125,113.13,302999999.0
2007-12-21 04:02:00,113.13,113.155,113.13,113.14,178800000.0
2007-12-21 04:03:00,113.14,113.14,113.12,113.13,162200000.0
2007-12-21 04:04:00,113.13,113.15,113.13,113.145,41900000.0
2007-12-21 04:05:00,113.145,113.165,113.145,113.165,12800000.0
2007-12-21 04:06:00,113.16,113.17,113.145,113.17,310000000.0
2007-12-21 04:07:00,113.17,113.17,113.145,113.15,445500000.0
2007-12-21 04:08:00,113.155,113.155,113.14,113.155,515800000.0
2007-12-21 04:09:00,113.16,113.16,113.14,113.14,74600000.0
2007-12-21 04:10:00,113.14,113.16,113.14,113.155,342300000.0
2007-12-21 04:11:00,113.155,113.185,113.15,113.185,570480002.0
2007-12-21 04:12:00,113.185,113.19,113.17,113.17,394199997.0
2007-12-21 04:13:00,113.17,113.18,113.16,113.18,141599999.0
2007-12-21 04:14:00,113.185,113.19,113.18,113.18,12600000.0
2007-12-21 04:15:00,113.18,113.185,113.175,113.185,22100000.0
2007-12-21 04:16:00,113.18,113.185,113.175,113.175,20500000.0
2007-12-21 04:17:00,113.175,113.19,113.175,113.18,64200000.0
2007-12-21 04:18:00,113.18,113.19,113.175,113.185,636799980.0
2007-12-21 04:19:00,113.19,113.19,113.16,113.16,82700000.0
2007-12-21 04:20:00,113.165,113.17,113.155,113.17,75200000.0
2007-12-21 04:21:00,113.17,113.18,113.165,113.17,176600001.0
2007-12-21 04:22:00,113.17,113.19,113.17,113.18,22100000.0
2007-12-21 04:23:00,113.18,113.19,113.18,113.185,16000000.0
2007-12-21 04:24:00,113.185,113.185,113.18,113.18,12900000.0
2007-12-21 04:25:00,113.18,113.215,113.175,113.21,119699999.0
2007-12-21 04:26:00,113.21,113.21,113.19,113.205,60400000.0
2007-12-21 04:27:00,113.205,113.22,113.2,113.22,41800000.0
2007-12-21 04:28:00,113.22,113.22,113.2,113.2,24300000.0
2007-12-21 04:29:00,113.2,113.22,113.2,113.205,26200000.0
2007-12-21 04:30:00,113.205,113.21,113.195,113.205,182200000.0
2007-12-21 04:31:00,113.205,113.205,113.19,113.2,198199996.0
2007-12-21 04:32:00,113.205,113.205,113.2,113.205,118600000.0
2007-12-21 04:33:00,113.205,113.205,113.19,113.19,122500000.0
2007-12-21 04:34:00,113.195,113.195,113.165,113.17,49400000.0
2007-12-21 04:35:00,113.17,113.17,113.14,113.14,36700000.0
2007-12-21 04:36:00,113.14,113.14,113.135,113.14,125700000.0
2007-12-21 04:37:00,113.135,113.15,113.135,113.15,13300000.0
2007-12-21 04:38:00,113.15,113.16,113.14,113.155,40500000.0
2007-12-21 04:39:00,113.155,113.16,113.15,113.16,169300000.0
2007-12-21 04:40:00,113.16,113.17,113.15,113.16,34800000.0
2007-12-21 04:41:00,113.16,113.165,113.155,113.165,80200000.0
2007-12-21 04:42:00,113.16,113.165,113.135,113.145,227200000.0
2007-12-21 04:43:00,113.145,113.16,113.135,113.145,258400000.0
2007-12-21 04:44:00,113.15,113.155,113.15,113.15,45000000.0
2007-12-21 04:45:00,113.15,113.155,113.145,113.15,122400000.0
2007-12-21 04:46:00,113.15,113.15,113.135,113.135,122900000.0
2007-12-21 04:47:00,113.14,113.16,113.13,113.155,264100002.0
2007-12-21 04:48:00,113.155,113.16,113.15,113.16,253699999.0
2007-12-21 04:49:00,113.16,113.16,113.14,113.15,162600000.0
2007-12-21 04:50:00,113.15,113.155,113.14,113.155,42800000.0
2007-12-21 04:51:00,113.155,113.155,113.15,113.155,42900000.0
2007-12-21 04:52:00,113.15,113.155,113.14,113.145,81000000.0
2007-12-21 04:53:00,113.145,113.155,113.14,113.15,140400000.0
2007-12-21 04:54:00,113.15,113.15,113.14,113.14,104099999.0
2007-12-21 04:55:00,113.14,113.14,113.135,113.135,61600000.0
2007-12-21 04:56:00,113.135,113.14,113.135,113.135,166000001.0
2007-12-21 04:57:00,113.135,113.14,113.13,113.13,115000000.0
2007-12-21 04:58:00,113.13,113.14,113.125,113.135,168100000.0
2007-12-21 04:59:00,113.135,113.135,113.13,113.135,111800000.0
2007-12-21 05:00:00,113.135,113.145,113.13,113.14,413800000.0
2007-12-21 05:01:00,113.14,113.14,113.125,113.135,93300000.0
2007-12-21 05:02:00,113.135,113.135,113.125,113.135,266400000.0
2007-12-21 05:03:00,113.135,113.135,113.125,113.13,39600000.0
2007-12-21 05:04:00,113.12,113.13,113.12,113.13,85400000.0
2007-12-21 05:05:00,113.13,113.15,113.13,113.13,357500000.0
2007-12-21 05:06:00,113.13,113.15,113.13,113.15,325500002.0
2007-12-21 05:07:00,113.15,113.16,113.145,113.145,92800000.0
2007-12-21 05:08:00,113.145,113.15,113.135,113.145,220700000.0
2007-12-21 05:09:00,113.145,113.145,113.12,113.135,266300000.0
2007-12-21 05:10:00,113.13,113.135,113.125,113.135,198900000.0
2007-12-21 05:11:00,113.135,113.135,113.12,113.135,21600000.0
2007-12-21 05:12:00,113.13,113.14,113.13,113.14,60200000.0
2007-12-21 05:13:00,113.14,113.155,113.135,113.145,295100000.0
2007-12-21 05:14:00,113.15,113.15,113.14,113.145,44000000.0
2007-12-21 05:15:00,113.145,113.15,113.13,113.145,105600000.0
2007-12-21 05:16:00,113.14,113.14,113.14,113.14,50200000.0
2007-12-21 05:17:00,113.14,113.14,113.13,113.14,166500000.0
2007-12-21 05:18:00,113.14,113.15,113.13,113.15,217600000.0
2007-12-21 05:19:00,113.15,113.15,113.14,113.15,159400000.0
2007-12-21 05:20:00,113.15,113.15,113.14,113.15,268699998.0
2007-12-21 05:21:00,113.14,113.15,113.13,113.13,449900005.0
2007-12-21 05:22:00,113.135,113.15,113.135,113.15,79500000.0
2007-12-21 05:23:00,113.15,113.15,113.14,113.145,203800000.0
2007-12-21 05:24:00,113.14,113.15,113.135,113.14,314400000.0
2007-12-21 05:25:00,113.14,113.15,113.14,113.14,108800000.0
2007-12-21 05:26:00,113.14,113.145,113.14,113.14,39700000.0
2007-12-21 05:27:00,113.13,113.13,113.13,113.13,32000000.0
2007-12-21 05:28:00,113.13,113.15,113.13,113.15,143800000.0
2007-12-21 05:29:00,113.15,113.15,113.135,113.135,133000004.0
2007-12-21 05:30:00,113.15,113.15,113.135,113.14,130600002.0
2007-12-21 05:31:00,113.14,113.14,113.14,113.14,45800000.0
2007-12-21 05:32:00,113.14,113.14,113.13,113.13,216600000.0
2007-12-21 05:33:00,113.13,113.135,113.125,113.135,146900000.0
2007-12-21 05:34:00,113.13,113.135,113.115,113.12,450399999.0
2007-12-21 05:35:00,113.12,113.135,113.115,113.125,539200000.0
2007-12-21 05:36:00,113.13,113.135,113.125,113.13,256900000.0
2007-12-21 05:37:00,113.13,113.14,113.13,113.14,142800000.0
2007-12-21 05:38:00,113.14,113.145,113.135,113.14,148100000.0
2007-12-21 05:39:00,113.14,113.15,113.135,113.145,149700000.0
2007-12-21 05:40:00,113.14,113.16,113.14,113.155,251799999.0
2007-12-21 05:41:00,113.155,113.18,113.155,113.165,211620000.0
2007-12-21 05:42:00,113.165,113.18,113.16,113.18,178600000.0
2007-12-21 05:43:00,113.18,113.18,113.155,113.165,199700001.0
2007-12-21 05:44:00,113.165,113.175,113.16,113.17,79500000.0
2007-12-21 05:45:00,113.17,113.17,113.16,113.17,74400000.0
2007-12-21 05:46:00,113.17,113.17,113.16,113.165,80900000.0
2007-12-21 05:47:00,113.16,113.165,113.15,113.165,44600000.0
2007-12-21 05:48:00,113.165,113.165,113.165,113.165,8000000.0
2007-12-21 05:49:00,113.165,113.165,113.15,113.16,140400000.0
2007-12-21 05:50:00,113.16,113.16,113.15,113.155,127300000.0
2007-12-21 05:51:00,113.155,113.16,113.155,113.16,57700000.0
2007-12-21 05:52:00,113.15,113.16,113.15,113.155,165400000.0
2007-12-21 05:53:00,113.155,113.16,113.15,113.15,267299998.0
2007-12-21 05:54:00,113.155,113.165,113.15,113.165,197799998.0
2007-12-21 05:55:00,113.165,113.18,113.155,113.175,445600000.0
2007-12-21 05:56:00,113.17,113.175,113.165,113.17,159199999.0
2007-12-21 05:57:00,113.17,113.17,113.165,113.17,113200000.0
2007-12-21 05:58:00,113.165,113.17,113.155,113.155,191900000.0
2007-12-21 05:59:00,113.155,113.18,113.155,113.18,154900000.0
2007-12-21 06:00:00,113.18,113.18,113.16,113.17,333500000.0
2007-12-21 06:01:00,113.17,113.18,113.16,113.17,290000004.0
2007-12-21 06:02:00,113.165,113.17,113.16,113.16,261999997.0
2007-12-21 06:03:00,113.16,113.17,113.16,113.165,591499993.0
2007-12-21 06:04:00,113.165,113.18,113.16,113.18,172900000.0
2007-12-21 06:05:00,113.18,113.18,113.16,113.16,198700001.0
2007-12-21 06:06:00,113.16,113.16,113.155,113.155,134800000.0
2007-12-21 06:07:00,113.16,113.16,113.155,113.155,27800000.0
2007-12-21 06:08:00,113.16,113.16,113.155,113.16,117000000.0
2007-12-21 06:09:00,113.16,113.16,113.16,113.16,56400000.0
2007-12-21 06:10:00,113.16,113.16,113.15,113.155,153800000.0
2007-12-21 06:11:00,113.155,113.16,113.15,113.16,323599999.0
2007-12-21 06:12:00,113.155,113.155,113.135,113.14,342800002.0
2007-12-21 06:13:00,113.14,113.14,113.115,113.125,452700000.0
2007-12-21 06:14:00,113.125,113.145,113.125,113.13,279600000.0
2007-12-21 06:15:00,113.13,113.14,113.12,113.12,396100000.0
2007-12-21 06:16:00,113.12,113.125,113.115,113.12,259100000.0
2007-12-21 06:17:00,113.12,113.12,113.105,113.12,359000000.0
2007-12-21 06:18:00,113.12,113.12,113.1,113.1,724300000.0
2007-12-21 06:19:00,113.1,113.115,113.09,113.09,534800000.0
2007-12-21 06:20:00,113.09,113.1,113.085,113.095,60400000.0
2007-12-21 06:21:00,113.1,113.1,113.1,113.1,51600000.0
2007-12-21 06:22:00,113.1,113.115,113.1,113.1,972499998.0
2007-12-21 06:23:00,113.1,113.11,113.1,113.1,723099990.0
2007-12-21 06:24:00,113.1,113.105,113.09,113.1,848099997.0
2007-12-21 06:25:00,113.1,113.11,113.095,113.095,578299992.0
2007-12-21 06:26:00,113.095,113.095,113.07,113.07,413199999.0
2007-12-21 06:27:00,113.075,113.085,113.065,113.08,666300000.0
2007-12-21 06:28:00,113.08,113.08,113.07,113.08,458200000.0
2007-12-21 06:29:00,113.07,113.09,113.065,113.09,320399999.0
2007-12-21 06:30:00,113.09,113.09,113.08,113.08,120500000.0
2007-12-21 06:31:00,113.085,113.09,113.08,113.08,85900000.0
2007-12-21 06:32:00,113.075,113.085,113.075,113.075,101300000.0
2007-12-21 06:33:00,113.075,113.08,113.07,113.07,174100000.0
2007-12-21 06:34:00,113.075,113.11,113.075,113.105,157000000.0
2007-12-21 06:35:00,113.105,113.105,113.085,113.085,588299997.0
2007-12-21 06:36:00,113.09,113.105,113.09,113.095,177800000.0
2007-12-21 06:37:00,113.09,113.1,113.09,113.095,74700001.0
2007-12-21 06:38:00,113.09,113.1,113.085,113.1,337999998.0
2007-12-21 06:39:00,113.1,113.11,113.1,113.1,686699995.0
2007-12-21 06:40:00,113.105,113.11,113.105,113.11,3300000.0
2007-12-21 06:41:00,113.11,113.12,113.11,113.12,213300000.0
2007-12-21 06:42:00,113.12,113.14,113.11,113.115,1023900000.0
2007-12-21 06:43:00,113.12,113.12,113.12,113.12,43700000.0
2007-12-21 06:44:00,113.12,113.12,113.11,113.12,151400000.0
2007-12-21 06:45:00,113.115,113.125,113.11,113.12,277800000.0
2007-12-21 06:46:00,113.12,113.12,113.115,113.12,69500000.0
2007-12-21 06:47:00,113.12,113.12,113.105,113.12,126000000.0
2007-12-21 06:48:00,113.12,113.12,113.095,113.105,615699998.0
2007-12-21 06:49:00,113.105,113.11,113.095,113.105,266699999.0
2007-12-21 06:50:00,113.1,113.105,113.095,113.1,570199995.0
2007-12-21 06:51:00,113.1,113.11,113.1,113.1,289300000.0
2007-12-21 06:52:00,113.1,113.1,113.09,113.1,270200000.0
2007-12-21 06:53:00,113.1,113.1,113.095,113.095,84500000.0
2007-12-21 06:54:00,113.09,113.1,113.09,113.1,292699997.0
2007-12-21 06:55:00,113.1,113.1,113.085,113.095,115900001.0
2007-12-21 06:56:00,113.1,113.1,113.09,113.09,178100000.0
2007-12-21 06:57:00,113.095,113.095,113.07,113.07,259400004.0
2007-12-21 06:58:00,113.075,113.085,113.07,113.07,315500000.0
2007-12-21 06:59:00,113.07,113.08,113.065,113.075,403500001.0
2007-12-21 07:00:00,113.075,113.09,113.075,113.085,301600000.0
2007-12-21 07:01:00,113.085,113.085,113.06,113.075,660499987.0
2007-12-21 07:02:00,113.07,113.08,113.06,113.06,345899998.0
2007-12-21 07:03:00,113.06,113.06,113.04,113.045,361900001.0
2007-12-21 07:04:00,113.045,113.055,113.04,113.045,524599994.0
2007-12-21 07:05:00,113.05,113.055,113.03,113.03,510699999.0
2007-12-21 07:06:00,113.03,113.04,113.03,113.035,176800001.0
2007-12-21 07:07:00,113.035,113.04,113.035,113.035,124000000.0
2007-12-21 07:08:00,113.04,113.05,113.035,113.05,313200001.0
2007-12-21 07:09:00,113.05,113.05,113.04,113.04,542000015.0
2007-12-21 07:10:00,113.045,113.045,113.045,113.045,2200000.0
2007-12-21 07:11:00,113.04,113.045,113.04,113.04,71100000.0
2007-12-21 07:12:00,113.045,113.06,113.045,113.055,618800003.0
2007-12-21 07:13:00,113.055,113.06,113.045,113.055,177100000.0
2007-12-21 07:14:00,113.055,113.07,113.055,113.065,498499999.0
2007-12-21 07:15:00,113.06,113.07,113.06,113.07,325799998.0
2007-12-21 07:16:00,113.07,113.07,113.06,113.06,21700000.0
2007-12-21 07:17:00,113.06,113.085,113.06,113.085,346300011.0
2007-12-21 07:18:00,113.08,113.09,113.08,113.085,326199997.0
2007-12-21 07:19:00,113.085,113.09,113.08,113.09,165000003.0
2007-12-21 07:20:00,113.09,113.095,113.09,113.09,31000000.0
2007-12-21 07:21:00,113.09,113.095,113.09,113.09,39100000.0
2007-12-21 07:22:00,113.09,113.095,113.085,113.09,117900001.0
2007-12-21 07:23:00,113.09,113.09,113.08,113.08,328800001.0
2007-12-21 07:24:00,113.08,113.085,113.08,113.08,57500000.0
2007-12-21 07:25:00,113.08,113.085,113.08,113.08,447899999.0
2007-12-21 07:26:00,113.08,113.08,113.065,113.075,607900007.0
2007-12-21 07:27:00,113.075,113.08,113.07,113.075,268899999.0
2007-12-21 07:28:00,113.075,113.08,113.075,113.08,177200000.0
2007-12-21 07:29:00,113.07,113.09,113.07,113.085,653700001.0
2007-12-21 07:30:00,113.09,113.1,113.085,113.095,193600000.0
2007-12-21 07:31:00,113.095,113.1,113.09,113.095,219500000.0
2007-12-21 07:32:00,113.1,113.1,113.09,113.095,453199998.0
2007-12-21 07:33:00,113.095,113.1,113.08,113.08,682099992.0
2007-12-21 07:34:00,113.08,113.08,113.07,113.08,703699993.0
2007-12-21 07:35:00,113.08,113.08,113.08,113.08,299100000.0
2007-12-21 07:36:00,113.08,113.095,113.07,113.08,1062900003.0
2007-12-21 07:37:00,113.08,113.085,113.06,113.065,626100003.0
2007-12-21 07:38:00,113.065,113.08,113.065,113.07,318500000.0
2007-12-21 07:39:00,113.07,113.08,113.06,113.075,909700006.0
2007-12-21 07:40:00,113.075,113.09,113.065,113.07,380600001.0
2007-12-21 07:41:00,113.07,113.075,113.06,113.075,210700002.0
2007-12-21 07:42:00,113.075,113.095,113.07,113.09,624100010.0
2007-12-21 07:43:00,113.09,113.095,113.09,113.09,317900000.0
2007-12-21 07:44:00,113.09,113.1,113.085,113.1,363000000.0
2007-12-21 07:45:00,113.1,113.105,113.095,113.105,469400000.0
2007-12-21 07:46:00,113.1,113.105,113.095,113.095,77600000.0
2007-12-21 07:47:00,113.095,113.1,113.095,113.1,384900000.0
2007-12-21 07:48:00,113.1,113.105,113.095,113.105,300000002.0
2007-12-21 07:49:00,113.095,113.11,113.095,113.1,780299994.0
2007-12-21 07:50:00,113.105,113.11,113.08,113.085,597699998.0
2007-12-21 07:51:00,113.1,113.11,113.085,113.1,1052000004.0
2007-12-21 07:52:00,113.1,113.11,113.065,113.08,647200003.0
2007-12-21 07:53:00,113.08,113.08,113.045,113.05,1266799997.0
2007-12-21 07:54:00,113.05,113.06,113.045,113.055,280600000.0
2007-12-21 07:55:00,113.06,113.065,113.045,113.06,396999998.0
2007-12-21 07:56:00,113.06,113.07,113.055,113.06,407500003.0
2007-12-21 07:57:00,113.065,113.07,113.06,113.06,281900000.0
2007-12-21 07:58:00,113.065,113.065,113.045,113.05,624199988.0
2007-12-21 07:59:00,113.05,113.09,113.05,113.085,978500002.0
2007-12-21 08:00:00,113.085,113.085,113.07,113.08,565900000.0
2007-12-21 08:01:00,113.08,113.08,113.055,113.065,960600000.0
2007-12-21 08:02:00,113.07,113.085,113.065,113.07,1050400004.0
2007-12-21 08:03:00,113.07,113.085,113.06,113.085,716099999.0
2007-12-21 08:04:00,113.085,113.085,113.065,113.07,653300004.0
2007-12-21 08:05:00,113.07,113.08,113.06,113.08,357400000.0
2007-12-21 08:06:00,113.08,113.09,113.07,113.08,713200000.0
2007-12-21 08:07:00,113.08,113.085,113.055,113.06,922699998.0
2007-12-21 08:08:00,113.06,113.08,113.05,113.065,1189500015.0
2007-12-21 08:09:00,113.065,113.07,113.055,113.06,495600002.0
2007-12-21 08:10:00,113.06,113.07,113.06,113.065,153900000.0
2007-12-21 08:11:00,113.065,113.075,113.06,113.075,336300000.0
2007-12-21 08:12:00,113.075,113.08,113.065,113.08,279900000.0
2007-12-21 08:13:00,113.08,113.08,113.07,113.07,257500000.0
2007-12-21 08:14:00,113.07,113.08,113.06,113.08,454200001.0
2007-12-21 08:15:00,113.08,113.09,113.075,113.085,346899999.0
2007-12-21 08:16:00,113.08,113.085,113.07,113.08,442800000.0
2007-12-21 08:17:00,113.075,113.08,113.05,113.06,634199998.0
2007-12-21 08:18:00,113.05,113.08,113.05,113.065,543800001.0
2007-12-21 08:19:00,113.065,113.07,113.04,113.04,619299996.0
2007-12-21 08:20:00,113.04,113.06,113.03,113.03,1458399999.0
2007-12-21 08:21:00,113.03,113.04,113.025,113.03,486800000.0
2007-12-21 08:22:00,113.03,113.04,112.995,113.02,712600000.0
2007-12-21 08:23:00,113.02,113.04,113.005,113.03,1170900000.0
2007-12-21 08:24:00,113.03,113.03,113.01,113.01,454499995.0
2007-12-21 08:25:00,113.01,113.02,112.995,113.01,1268600011.0
2007-12-21 08:26:00,113.01,113.03,113.01,113.03,835999999.0
2007-12-21 08:27:00,113.03,113.04,113.015,113.03,391100005.0
2007-12-21 08:28:00,113.03,113.03,113.01,113.015,178600001.0
2007-12-21 08:29:00,113.015,113.03,113.015,113.03,305499998.0
2007-12-21 08:30:00,113.03,113.05,113.02,113.04,580799996.0
2007-12-21 08:31:00,113.04,113.07,113.04,113.05,884100000.0
2007-12-21 08:32:00,113.05,113.06,113.04,113.06,385599999.0
2007-12-21 08:33:00,113.06,113.06,113.05,113.06,493900000.0
2007-12-21 08:34:00,113.06,113.07,113.04,113.05,1094500026.0
2007-12-21 08:35:00,113.04,113.06,113.03,113.04,1116699999.0
2007-12-21 08:36:00,113.035,113.04,113.01,113.01,859700000.0
2007-12-21 08:37:00,113.01,113.02,112.935,112.955,1450499998.0
2007-12-21 08:38:00,112.96,112.99,112.955,112.99,964500012.0
2007-12-21 08:39:00,112.99,112.99,112.955,112.965,850600008.0
2007-12-21 08:40:00,112.965,112.98,112.965,112.98,651900000.0
2007-12-21 08:41:00,112.98,113.005,112.98,113.005,307499998.0
2007-12-21 08:42:00,113.0,113.0,113.0,113.0,229900002.0
2007-12-21 08:43:00,113.01,113.01,112.995,113.01,834700000.0
2007-12-21 08:44:00,113.015,113.04,113.015,113.04,320100000.0
2007-12-21 08:45:00,113.04,113.05,113.015,113.025,325299998.0
2007-12-21 08:46:00,113.025,113.04,113.02,113.04,105000000.0
2007-12-21 08:47:00,113.04,113.04,113.03,113.03,193300000.0
2007-12-21 08:48:00,113.03,113.06,113.02,113.03,370500001.0
2007-12-21 08:49:00,113.03,113.06,113.025,113.04,552399999.0
2007-12-21 08:50:00,113.04,113.09,113.04,113.08,565600001.0
2007-12-21 08:51:00,113.08,113.08,113.035,113.065,566899999.0
2007-12-21 08:52:00,113.065,113.065,113.04,113.04,1176199995.0
2007-12-21 08:53:00,113.04,113.04,112.975,113.01,646800000.0
2007-12-21 08:54:00,113.005,113.01,112.98,112.99,769800001.0
2007-12-21 08:55:00,112.99,113.0,112.975,112.99,397799999.0
2007-12-21 08:56:00,112.99,113.0,112.98,112.985,599700000.0
2007-12-21 08:57:00,112.99,113.03,112.99,113.0,746100000.0
2007-12-21 08:58:00,113.0,113.0,112.99,113.0,246600000.0
2007-12-21 08:59:00,113.0,113.04,112.985,113.04,529999999.0
2007-12-21 09:00:00,113.04,113.04,113.01,113.02,622500000.0
2007-12-21 09:01:00,113.02,113.02,113.0,113.02,678000003.0
2007-12-21 09:02:00,113.02,113.04,113.0,113.02,339200000.0
2007-12-21 09:03:00,113.02,113.02,112.99,113.0,756600000.0
2007-12-21 09:04:00,113.0,113.0,112.975,112.99,275600002.0
2007-12-21 09:05:00,112.99,113.0,112.975,112.995,421900000.0
2007-12-21 09:06:00,113.0,113.01,112.995,113.01,565400001.0
2007-12-21 09:07:00,113.02,113.06,113.02,113.035,898099996.0
2007-12-21 09:08:00,113.035,113.05,113.025,113.04,537499996.0
2007-12-21 09:09:00,113.04,113.07,113.035,113.06,666499999.0
2007-12-21 09:10:00,113.06,113.07,113.05,113.05,968299998.0
2007-12-21 09:11:00,113.05,113.06,113.045,113.06,372800002.0
2007-12-21 09:12:00,113.06,113.09,113.06,113.075,1103040002.0
2007-12-21 09:13:00,113.075,113.09,113.055,113.09,1509599999.0
2007-12-21 09:14:00,113.09,113.09,113.06,113.07,1181489998.0
2007-12-21 09:15:00,113.07,113.08,113.055,113.07,1145799999.0
2007-12-21 09:16:00,113.07,113.07,113.045,113.06,985200001.0
2007-12-21 09:17:00,113.06,113.06,113.045,113.06,584200000.0
2007-12-21 09:18:00,113.06,113.06,113.04,113.05,1080100000.0
2007-12-21 09:19:00,113.05,113.07,113.05,113.065,881500000.0
2007-12-21 09:20:00,113.065,113.07,113.05,113.05,1095199997.0
2007-12-21 09:21:00,113.05,113.06,113.05,113.06,569800000.0
2007-12-21 09:22:00,113.06,113.07,113.05,113.065,1215700005.0
2007-12-21 09:23:00,113.07,113.08,113.065,113.08,434999999.0
2007-12-21 09:24:00,113.08,113.09,113.07,113.08,704899992.0
2007-12-21 09:25:00,113.08,113.08,113.06,113.08,435999995.0
2007-12-21 09:26:00,113.08,113.08,113.065,113.07,400000000.0
2007-12-21 09:27:00,113.065,113.07,113.055,113.06,586000001.0
2007-12-21 09:28:00,113.06,113.07,113.055,113.065,1554200000.0
2007-12-21 09:29:00,113.065,113.08,113.06,113.08,573899998.0
2007-12-21 09:30:00,113.08,113.08,113.065,113.08,258900000.0
2007-12-21 09:31:00,113.08,113.08,113.065,113.08,380000001.0
2007-12-21 09:32:00,113.08,113.12,113.075,113.1,1308599998.0
2007-12-21 09:33:00,113.1,113.12,113.1,113.11,1528599998.0
2007-12-21 09:34:00,113.11,113.13,113.11,113.13,1070900000.0
2007-12-21 09:35:00,113.13,113.14,113.12,113.13,856900002.0
2007-12-21 09:36:00,113.13,113.16,113.12,113.14,1094499992.0
2007-12-21 09:37:00,113.14,113.14,113.125,113.135,381700000.0
2007-12-21 09:38:00,113.135,113.145,113.105,113.115,1536100017.0
2007-12-21 09:39:00,113.11,113.12,113.11,113.11,955700004.0
2007-12-21 09:40:00,113.11,113.11,113.1,113.11,478600002.0
2007-12-21 09:41:00,113.11,113.11,113.07,113.08,970699996.0
2007-12-21 09:42:00,113.08,113.09,113.075,113.09,963200004.0
2007-12-21 09:43:00,113.09,113.105,113.08,113.08,840600002.0
2007-12-21 09:44:00,113.08,113.08,113.06,113.07,496500000.0
2007-12-21 09:45:00,113.07,113.08,113.065,113.07,591370017.0
2007-12-21 09:46:00,113.07,113.09,113.07,113.085,176000000.0
2007-12-21 09:47:00,113.085,113.105,113.085,113.1,651100000.0
2007-12-21 09:48:00,113.1,113.12,113.1,113.105,292300000.0
2007-12-21 09:49:00,113.105,113.12,113.085,113.12,405470000.0
2007-12-21 09:50:00,113.12,113.16,113.115,113.16,438600000.0
2007-12-21 09:51:00,113.16,113.16,113.135,113.16,760100001.0
2007-12-21 09:52:00,113.16,113.16,113.135,113.14,513100001.0
2007-12-21 09:53:00,113.14,113.14,113.135,113.135,175100000.0
2007-12-21 09:54:00,113.14,113.18,113.14,113.165,405200000.0
2007-12-21 09:55:00,113.16,113.18,113.155,113.17,423550000.0
2007-12-21 09:56:00,113.17,113.17,113.155,113.16,725699997.0
2007-12-21 09:57:00,113.16,113.17,113.135,113.135,544799998.0
2007-12-21 09:58:00,113.14,113.15,113.135,113.145,256199999.0
2007-12-21 09:59:00,113.135,113.145,113.135,113.14,202799999.0
2007-12-21 10:00:00,113.14,113.15,113.13,113.13,451600000.0
2007-12-21 10:01:00,113.13,113.15,113.125,113.145,733000000.0
2007-12-21 10:02:00,113.15,113.17,113.145,113.15,622200001.0
2007-12-21 10:03:00,113.15,113.16,113.14,113.15,511600000.0
2007-12-21 10:04:00,113.15,113.175,113.15,113.16,338600000.0
2007-12-21 10:05:00,113.16,113.17,113.145,113.165,395600000.0
2007-12-21 10:06:00,113.165,113.17,113.155,113.165,369200000.0
2007-12-21 10:07:00,113.16,113.18,113.155,113.165,407299999.0
2007-12-21 10:08:00,113.165,113.17,113.16,113.17,162600000.0
2007-12-21 10:09:00,113.17,113.17,113.15,113.16,261400000.0
2007-12-21 10:10:00,113.16,113.16,113.16,113.16,102500000.0
2007-12-21 10:11:00,113.16,113.16,113.12,113.125,496700000.0
2007-12-21 10:12:00,113.125,113.16,113.12,113.16,725200000.0
2007-12-21 10:13:00,113.16,113.17,113.155,113.155,339899999.0
2007-12-21 10:14:00,113.155,113.18,113.15,113.17,488300000.0
2007-12-21 10:15:00,113.165,113.17,113.135,113.16,391599996.0
2007-12-21 10:16:00,113.16,113.18,113.145,113.16,509200001.0
2007-12-21 10:17:00,113.16,113.16,113.135,113.14,631550000.0
2007-12-21 10:18:00,113.135,113.16,113.135,113.135,1292100012.0
2007-12-21 10:19:00,113.135,113.15,113.135,113.15,707940002.0
2007-12-21 10:20:00,113.15,113.15,113.14,113.14,630200000.0
2007-12-21 10:21:00,113.14,113.15,113.135,113.15,596999999.0
2007-12-21 10:22:00,113.15,113.16,113.14,113.16,329700000.0
2007-12-21 10:23:00,113.16,113.16,113.13,113.13,406930000.0
2007-12-21 10:24:00,113.13,113.14,113.13,113.14,159200000.0
2007-12-21 10:25:00,113.125,113.14,113.125,113.13,344600000.0
2007-12-21 10:26:00,113.13,113.15,113.13,113.15,205300000.0
2007-12-21 10:27:00,113.15,113.16,113.14,113.16,212500000.0
2007-12-21 10:28:00,113.16,113.16,113.15,113.16,85000000.0
2007-12-21 10:29:00,113.16,113.16,113.145,113.16,313100000.0
2007-12-21 10:30:00,113.165,113.165,113.14,113.15,369700000.0
2007-12-21 10:31:00,113.15,113.15,113.15,113.15,244100000.0
2007-12-21 10:32:00,113.15,113.15,113.14,113.15,463500000.0
2007-12-21 10:33:00,113.15,113.15,113.14,113.15,135200000.0
2007-12-21 10:34:00,113.15,113.18,113.145,113.18,200600000.0
2007-12-21 10:35:00,113.18,113.18,113.17,113.17,231900000.0
2007-12-21 10:36:00,113.17,113.18,113.165,113.17,321500000.0
2007-12-21 10:37:00,113.17,113.17,113.16,113.16,187600000.0
2007-12-21 10:38:00,113.16,113.17,113.155,113.17,111600000.0
2007-12-21 10:39:00,113.17,113.18,113.16,113.175,296500001.0
2007-12-21 10:40:00,113.18,113.195,113.17,113.185,410700000.0
2007-12-21 10:41:00,113.185,113.2,113.17,113.2,1048499999.0
2007-12-21 10:42:00,113.2,113.2,113.185,113.19,474600000.0
2007-12-21 10:43:00,113.19,113.2,113.185,113.19,442600000.0
2007-12-21 10:44:00,113.19,113.2,113.185,113.2,479800014.0
2007-12-21 10:45:00,113.2,113.2,113.185,113.19,266100000.0
2007-12-21 10:46:00,113.19,113.2,113.19,113.2,288100000.0
2007-12-21 10:47:00,113.2,113.21,113.185,113.2,347200001.0
2007-12-21 10:48:00,113.2,113.2,113.185,113.185,483100000.0
2007-12-21 10:49:00,113.185,113.19,113.175,113.18,270499999.0
2007-12-21 10:50:00,113.18,113.19,113.18,113.19,165600000.0
2007-12-21 10:51:00,113.18,113.19,113.18,113.18,392000000.0
2007-12-21 10:52:00,113.18,113.19,113.175,113.18,272530000.0
2007-12-21 10:53:00,113.18,113.19,113.17,113.17,173590000.0
2007-12-21 10:54:00,113.17,113.18,113.17,113.17,191200000.0
2007-12-21 10:55:00,113.17,113.185,113.165,113.18,293800000.0
2007-12-21 10:56:00,113.17,113.18,113.17,113.175,80100000.0
2007-12-21 10:57:00,113.175,113.21,113.175,113.19,435920002.0
2007-12-21 10:58:00,113.19,113.19,113.185,113.185,25200000.0
2007-12-21 10:59:00,113.185,113.22,113.165,113.185,342199999.0
2007-12-21 11:00:00,113.185,113.2,113.175,113.185,299500000.0
2007-12-21 11:01:00,113.185,113.2,113.185,113.2,575300000.0
2007-12-21 11:02:00,113.2,113.22,113.195,113.2,326700000.0
2007-12-21 11:03:00,113.2,113.2,113.19,113.19,385900000.0
2007-12-21 11:04:00,113.2,113.2,113.18,113.19,95900000.0
2007-12-21 11:05:00,113.19,113.19,113.175,113.185,46230000.0
2007-12-21 11:06:00,113.185,113.185,113.16,113.165,300400002.0
2007-12-21 11:07:00,113.17,113.18,113.145,113.16,195300000.0
2007-12-21 11:08:00,113.16,113.165,113.15,113.16,131600000.0
2007-12-21 11:09:00,113.16,113.17,113.155,113.165,407000001.0
2007-12-21 11:10:00,113.165,113.18,113.16,113.18,349600000.0
2007-12-21 11:11:00,113.18,113.19,113.175,113.18,561599999.0
2007-12-21 11:12:00,113.18,113.21,113.18,113.2,911700000.0
2007-12-21 11:13:00,113.2,113.22,113.195,113.22,547500000.0
2007-12-21 11:14:00,113.215,113.22,113.185,113.19,615800000.0
2007-12-21 11:15:00,113.19,113.2,113.18,113.18,304000000.0
2007-12-21 11:16:00,113.18,113.19,113.17,113.18,440800000.0
2007-12-21 11:17:00,113.18,113.19,113.165,113.18,270600000.0
2007-12-21 11:18:00,113.18,113.2,113.175,113.18,620440000.0
2007-12-21 11:19:00,113.185,113.21,113.185,113.21,265800000.0
2007-12-21 11:20:00,113.22,113.23,113.205,113.23,1282600000.0
2007-12-21 11:21:00,113.23,113.23,113.22,113.23,725700000.0
2007-12-21 11:22:00,113.23,113.27,113.23,113.245,755020000.0
2007-12-21 11:23:00,113.245,113.25,113.23,113.24,416899999.0
2007-12-21 11:24:00,113.235,113.24,113.23,113.235,155800000.0
2007-12-21 11:25:00,113.235,113.245,113.23,113.24,389120000.0
2007-12-21 11:26:00,113.24,113.25,113.23,113.24,187960000.0
2007-12-21 11:27:00,113.225,113.245,113.225,113.24,82599999.0
2007-12-21 11:28:00,113.24,113.26,113.215,113.24,726399999.0
2007-12-21 11:29:00,113.24,113.26,113.22,113.26,417900000.0
2007-12-21 11:30:00,113.26,113.26,113.23,113.245,645899989.0
2007-12-21 11:31:00,113.25,113.26,113.245,113.26,309900000.0
2007-12-21 11:32:00,113.26,113.28,113.26,113.27,553400000.0
2007-12-21 11:33:00,113.27,113.28,113.27,113.28,587600000.0
2007-12-21 11:34:00,113.28,113.28,113.27,113.28,431300000.0
2007-12-21 11:35:00,113.28,113.28,113.27,113.28,191400000.0
2007-12-21 11:36:00,113.28,113.28,113.255,113.26,900599992.0
2007-12-21 11:37:00,113.26,113.28,113.245,113.28,600500000.0
2007-12-21 11:38:00,113.28,113.285,113.255,113.28,600819999.0
2007-12-21 11:39:00,113.28,113.31,113.275,113.3,998300001.0
2007-12-21 11:40:00,113.3,113.325,113.3,113.315,910000000.0
2007-12-21 11:41:00,113.32,113.36,113.315,113.345,1043449999.0
2007-12-21 11:42:00,113.345,113.37,113.335,113.355,1260200002.0
2007-12-21 11:43:00,113.355,113.36,113.345,113.36,829700002.0
2007-12-21 11:44:00,113.36,113.36,113.315,113.325,1300089999.0
2007-12-21 11:45:00,113.325,113.36,113.315,113.355,1056999999.0
2007-12-21 11:46:00,113.355,113.36,113.325,113.325,946400000.0
2007-12-21 11:47:00,113.34,113.34,113.325,113.325,401600000.0
2007-12-21 11:48:00,113.32,113.33,113.32,113.325,588000000.0
2007-12-21 11:49:00,113.325,113.325,113.295,113.295,539250002.0
2007-12-21 11:50:00,113.295,113.33,113.295,113.325,1096900017.0
2007-12-21 11:51:00,113.325,113.325,113.295,113.305,648600003.0
2007-12-21 11:52:00,113.305,113.32,113.305,113.32,393700000.0
2007-12-21 11:53:00,113.32,113.36,113.3,113.345,1077700001.0
2007-12-21 11:54:00,113.345,113.36,113.335,113.36,545799996.0
2007-12-21 11:55:00,113.36,113.36,113.335,113.345,664049997.0
2007-12-21 11:56:00,113.345,113.35,113.325,113.34,1016600007.0
2007-12-21 11:57:00,113.325,113.345,113.325,113.335,537500000.0
2007-12-21 11:58:00,113.335,113.37,113.335,113.36,1150280006.0
2007-12-21 11:59:00,113.36,113.39,113.335,113.38,1420890004.0
2007-12-21 12:00:00,113.38,113.39,113.365,113.365,605299998.0
2007-12-21 12:01:00,113.37,113.375,113.355,113.36,313780000.0
2007-12-21 12:02:00,113.36,113.37,113.34,113.35,327100000.0
2007-12-21 12:03:00,113.35,113.36,113.32,113.33,552980000.0
2007-12-21 12:04:00,113.33,113.34,113.315,113.32,399000000.0
2007-12-21 12:05:00,113.32,113.32,113.3,113.305,314999998.0
2007-12-21 12:06:00,113.305,113.31,113.295,113.3,214900001.0
2007-12-21 12:07:00,113.3,113.315,113.295,113.305,370740000.0
2007-12-21 12:08:00,113.305,113.31,113.295,113.3,165100000.0
2007-12-21 12:09:00,113.305,113.305,113.28,113.285,168100000.0
2007-12-21 12:10:00,113.29,113.305,113.28,113.3,224900000.0
2007-12-21 12:11:00,113.3,113.305,113.275,113.285,466800000.0
2007-12-21 12:12:00,113.285,113.3,113.27,113.28,768900000.0
2007-12-21 12:13:00,113.28,113.32,113.28,113.31,824499997.0
2007-12-21 12:14:00,113.31,113.31,113.28,113.28,500000000.0
2007-12-21 12:15:00,113.28,113.28,113.27,113.275,289900000.0
2007-12-21 12:16:00,113.275,113.32,113.275,113.32,333800000.0
2007-12-21 12:17:00,113.32,113.32,113.3,113.305,336400000.0
2007-12-21 12:18:00,113.305,113.31,113.3,113.305,180400000.0
2007-12-21 12:19:00,113.31,113.35,113.31,113.33,424900000.0
2007-12-21 12:20:00,113.33,113.33,113.31,113.32,334300000.0
2007-12-21 12:21:00,113.32,113.32,113.29,113.3,318000000.0
2007-12-21 12:22:00,113.3,113.31,113.29,113.3,377200000.0
2007-12-21 12:23:00,113.3,113.3,113.275,113.29,617499991.0
2007-12-21 12:24:00,113.29,113.29,113.275,113.28,867899991.0
2007-12-21 12:25:00,113.28,113.29,113.265,113.28,619200002.0
2007-12-21 12:26:00,113.28,113.29,113.28,113.28,461400000.0
2007-12-21 12:27:00,113.28,113.29,113.275,113.28,796200000.0
2007-12-21 12:28:00,113.28,113.28,113.27,113.28,297900000.0
2007-12-21 12:29:00,113.28,113.28,113.27,113.28,373800000.0
2007-12-21 12:30:00,113.28,113.285,113.275,113.28,560700000.0
2007-12-21 12:31:00,113.28,113.305,113.275,113.3,491600000.0
2007-12-21 12:32:00,113.3,113.3,113.27,113.28,318600000.0
2007-12-21 12:33:00,113.28,113.28,113.26,113.27,417800000.0
2007-12-21 12:34:00,113.27,113.28,113.26,113.26,350500000.0
2007-12-21 12:35:00,113.26,113.26,113.22,113.245,350800000.0
2007-12-21 12:36:00,113.245,113.28,113.245,113.28,198500000.0
2007-12-21 12:37:00,113.28,113.28,113.27,113.27,273500000.0
2007-12-21 12:38:00,113.27,113.28,113.26,113.265,231400000.0
2007-12-21 12:39:00,113.265,113.265,113.23,113.24,361300000.0
2007-12-21 12:40:00,113.24,113.24,113.225,113.23,414800000.0
2007-12-21 12:41:00,113.225,113.24,113.225,113.23,132900000.0
2007-12-21 12:42:00,113.23,113.24,113.22,113.24,208100000.0
2007-12-21 12:43:00,113.24,113.27,113.235,113.27,512500001.0
2007-12-21 12:44:00,113.27,113.28,113.26,113.275,498800000.0
2007-12-21 12:45:00,113.28,113.3,113.275,113.3,744799999.0
2007-12-21 12:46:00,113.3,113.31,113.295,113.305,1162799996.0
2007-12-21 12:47:00,113.305,113.31,113.295,113.295,513900000.0
2007-12-21 12:48:00,113.295,113.32,113.295,113.31,719400000.0
2007-12-21 12:49:00,113.31,113.32,113.305,113.305,240600000.0
2007-12-21 12:50:00,113.31,113.33,113.305,113.33,360200000.0
2007-12-21 12:51:00,113.33,113.34,113.315,113.34,530000000.0
2007-12-21 12:52:00,113.34,113.35,113.34,113.34,494200000.0
2007-12-21 12:53:00,113.34,113.37,113.34,113.36,597000000.0
2007-12-21 12:54:00,113.36,113.39,113.36,113.37,683000000.0
2007-12-21 12:55:00,113.37,113.37,113.345,113.36,290000000.0
2007-12-21 12:56:00,113.36,113.36,113.32,113.32,308800001.0
2007-12-21 12:57:00,113.32,113.33,113.32,113.32,459700000.0
2007-12-21 12:58:00,113.32,113.32,113.28,113.28,533100000.0
2007-12-21 12:59:00,113.28,113.31,113.27,113.3,662600000.0
2007-12-21 13:00:00,113.31,113.31,113.3,113.3,499100000.0
2007-12-21 13:01:00,113.305,113.34,113.305,113.32,486200000.0
2007-12-21 13:02:00,113.32,113.32,113.295,113.305,567599998.0
2007-12-21 13:03:00,113.305,113.31,113.3,113.305,243100000.0
2007-12-21 13:04:00,113.305,113.31,113.305,113.31,76800000.0
2007-12-21 13:05:00,113.31,113.31,113.3,113.305,164700000.0
2007-12-21 13:06:00,113.305,113.325,113.3,113.325,302160000.0
2007-12-21 13:07:00,113.325,113.34,113.32,113.32,324000000.0
2007-12-21 13:08:00,113.32,113.33,113.305,113.32,696000000.0
2007-12-21 13:09:00,113.32,113.32,113.31,113.32,333800001.0
2007-12-21 13:10:00,113.32,113.34,113.32,113.34,186000000.0
2007-12-21 13:11:00,113.34,113.36,113.34,113.36,200400000.0
2007-12-21 13:12:00,113.36,113.365,113.35,113.36,545000000.0
2007-12-21 13:13:00,113.36,113.36,113.355,113.355,22700000.0
2007-12-21 13:14:00,113.355,113.36,113.35,113.355,228600000.0
2007-12-21 13:15:00,113.355,113.36,113.35,113.355,163100000.0
2007-12-21 13:16:00,113.365,113.37,113.36,113.36,295800000.0
2007-12-21 13:17:00,113.36,113.36,113.345,113.345,423800000.0
2007-12-21 13:18:00,113.345,113.35,113.34,113.34,538200000.0
2007-12-21 13:19:00,113.34,113.355,113.325,113.34,223900000.0
2007-12-21 13:20:00,113.34,113.345,113.33,113.34,295050000.0
2007-12-21 13:21:00,113.34,113.36,113.335,113.36,209800000.0
2007-12-21 13:22:00,113.36,113.36,113.35,113.36,274900000.0
2007-12-21 13:23:00,113.36,113.36,113.345,113.355,402599998.0
2007-12-21 13:24:00,113.36,113.365,113.355,113.36,181000001.0
2007-12-21 13:25:00,113.36,113.37,113.355,113.37,213600000.0
2007-12-21 13:26:00,113.37,113.38,113.36,113.36,148100000.0
2007-12-21 13:27:00,113.365,113.365,113.36,113.365,49800000.0
2007-12-21 13:28:00,113.365,113.365,113.36,113.36,50800000.0
2007-12-21 13:29:00,113.355,113.37,113.355,113.365,174400001.0
2007-12-21 13:30:00,113.365,113.37,113.355,113.365,924499999.0
2007-12-21 13:31:00,113.36,113.365,113.355,113.355,277099999.0
2007-12-21 13:32:00,113.355,113.365,113.345,113.365,261600000.0
2007-12-21 13:33:00,113.365,113.365,113.345,113.355,273900001.0
2007-12-21 13:34:00,113.355,113.365,113.355,113.365,303000000.0
2007-12-21 13:35:00,113.36,113.365,113.36,113.36,334400000.0
2007-12-21 13:36:00,113.36,113.36,113.345,113.36,252100000.0
2007-12-21 13:37:00,113.355,113.355,113.35,113.355,17100000.0
2007-12-21 13:38:00,113.355,113.36,113.35,113.36,329000000.0
2007-12-21 13:39:00,113.36,113.36,113.36,113.36,264500000.0
2007-12-21 13:40:00,113.36,113.36,113.345,113.35,170800000.0
2007-12-21 13:41:00,113.35,113.35,113.34,113.34,440000000.0
2007-12-21 13:42:00,113.34,113.35,113.34,113.34,234699999.0
2007-12-21 13:43:00,113.34,113.35,113.335,113.335,278999995.0
2007-12-21 13:44:00,113.34,113.35,113.34,113.35,101500002.0
2007-12-21 13:45:00,113.35,113.36,113.35,113.36,76900000.0
2007-12-21 13:46:00,113.36,113.36,113.345,113.355,100600000.0
2007-12-21 13:47:00,113.355,113.36,113.345,113.345,135300000.0
2007-12-21 13:48:00,113.35,113.35,113.33,113.34,296700000.0
2007-12-21 13:49:00,113.34,113.36,113.335,113.36,534000000.0
2007-12-21 13:50:00,113.36,113.36,113.325,113.325,370000000.0
2007-12-21 13:51:00,113.325,113.325,113.305,113.32,249500001.0
2007-12-21 13:52:00,113.325,113.33,113.31,113.33,447700001.0
2007-12-21 13:53:00,113.33,113.35,113.325,113.35,293000000.0
2007-12-21 13:54:00,113.345,113.345,113.32,113.325,462400000.0
2007-12-21 13:55:00,113.325,113.325,113.31,113.32,191900000.0
2007-12-21 13:56:00,113.315,113.34,113.315,113.34,523200002.0
2007-12-21 13:57:00,113.34,113.34,113.325,113.335,473900000.0
2007-12-21 13:58:00,113.35,113.35,113.325,113.34,720349999.0
2007-12-21 13:59:00,113.34,113.36,113.33,113.35,520200000.0
2007-12-21 14:00:00,113.35,113.38,113.35,113.36,711500000.0
2007-12-21 14:01:00,113.36,113.36,113.31,113.33,418220000.0
2007-12-21 14:02:00,113.33,113.33,113.315,113.33,300799999.0
2007-12-21 14:03:00,113.33,113.34,113.32,113.325,186800000.0
2007-12-21 14:04:00,113.325,113.33,113.32,113.33,240500000.0
2007-12-21 14:05:00,113.325,113.33,113.305,113.31,618300000.0
2007-12-21 14:06:00,113.31,113.32,113.3,113.32,529000003.0
2007-12-21 14:07:00,113.32,113.34,113.315,113.34,591500002.0
2007-12-21 14:08:00,113.34,113.34,113.33,113.33,131500000.0
2007-12-21 14:09:00,113.33,113.34,113.32,113.34,732599996.0
2007-12-21 14:10:00,113.34,113.35,113.34,113.35,311400000.0
2007-12-21 14:11:00,113.345,113.37,113.34,113.37,880899998.0
2007-12-21 14:12:00,113.37,113.37,113.355,113.36,319699995.0
2007-12-21 14:13:00,113.36,113.37,113.36,113.37,881699999.0
2007-12-21 14:14:00,113.37,113.38,113.37,113.38,259200000.0
2007-12-21 14:15:00,113.38,113.38,113.37,113.38,753100000.0
2007-12-21 14:16:00,113.375,113.4,113.375,113.4,807100000.0
2007-12-21 14:17:00,113.4,113.4,113.38,113.385,686100000.0
2007-12-21 14:18:00,113.385,113.4,113.385,113.395,471000003.0
2007-12-21 14:19:00,113.39,113.4,113.38,113.4,412400000.0
2007-12-21 14:20:00,113.4,113.4,113.39,113.39,100000000.0
2007-12-21 14:21:00,113.39,113.4,113.385,113.4,132500000.0
2007-12-21 14:22:00,113.395,113.4,113.37,113.39,857400000.0
2007-12-21 14:23:00,113.39,113.4,113.375,113.39,954299988.0
2007-12-21 14:24:00,113.39,113.39,113.375,113.38,582299999.0
2007-12-21 14:25:00,113.38,113.4,113.38,113.38,245300000.0
2007-12-21 14:26:00,113.385,113.39,113.375,113.385,553099999.0
2007-12-21 14:27:00,113.385,113.4,113.385,113.395,167100000.0
2007-12-21 14:28:00,113.395,113.44,113.395,113.44,469700000.0
2007-12-21 14:29:00,113.44,113.46,113.43,113.44,649800000.0
2007-12-21 14:30:00,113.44,113.45,113.42,113.445,555400000.0
2007-12-21 14:31:00,113.44,113.45,113.43,113.445,402500000.0
2007-12-21 14:32:00,113.445,113.48,113.445,113.48,900800000.0
2007-12-21 14:33:00,113.48,113.48,113.46,113.46,684900000.0
2007-12-21 14:34:00,113.46,113.465,113.45,113.465,306100000.0
2007-12-21 14:35:00,113.46,113.47,113.455,113.47,321400000.0
2007-12-21 14:36:00,113.47,113.47,113.46,113.47,307700000.0
2007-12-21 14:37:00,113.47,113.47,113.455,113.46,256400001.0
2007-12-21 14:38:00,113.46,113.47,113.455,113.46,547700000.0
2007-12-21 14:39:00,113.46,113.47,113.455,113.46,705200000.0
2007-12-21 14:40:00,113.455,113.465,113.455,113.455,324500000.0
2007-12-21 14:41:00,113.455,113.47,113.455,113.47,172800000.0
2007-12-21 14:42:00,113.47,113.47,113.44,113.44,384800000.0
2007-12-21 14:43:00,113.44,113.44,113.42,113.425,540400000.0
2007-12-21 14:44:00,113.43,113.44,113.415,113.43,634800000.0
2007-12-21 14:45:00,113.425,113.44,113.425,113.43,163500000.0
2007-12-21 14:46:00,113.43,113.43,113.4,113.41,255100000.0
2007-12-21 14:47:00,113.41,113.415,113.4,113.415,351700000.0
2007-12-21 14:48:00,113.415,113.42,113.395,113.395,385440001.0
2007-12-21 14:49:00,113.4,113.42,113.4,113.41,201600000.0
2007-12-21 14:50:00,113.41,113.43,113.4,113.43,486799998.0
2007-12-21 14:51:00,113.43,113.44,113.43,113.43,203600000.0
2007-12-21 14:52:00,113.43,113.43,113.41,113.42,289100000.0
2007-12-21 14:53:00,113.42,113.42,113.42,113.42,347900000.0
2007-12-21 14:54:00,113.415,113.46,113.415,113.46,335600000.0
2007-12-21 14:55:00,113.46,113.465,113.45,113.45,507600000.0
2007-12-21 14:56:00,113.45,113.46,113.45,113.46,236700000.0
2007-12-21 14:57:00,113.46,113.46,113.45,113.46,355000000.0
2007-12-21 14:58:00,113.46,113.48,113.46,113.47,508400000.0
2007-12-21 14:59:00,113.465,113.48,113.465,113.48,660000000.0
2007-12-21 15:00:00,113.475,113.48,113.465,113.48,338800000.0
2007-12-21 15:01:00,113.48,113.48,113.45,113.46,493700000.0
2007-12-21 15:02:00,113.46,113.48,113.455,113.47,881699994.0
2007-12-21 15:03:00,113.47,113.48,113.465,113.47,536200000.0
2007-12-21 15:04:00,113.47,113.48,113.45,113.46,458700000.0
2007-12-21 15:05:00,113.46,113.465,113.455,113.465,433900003.0
2007-12-21 15:06:00,113.465,113.465,113.45,113.465,434800004.0
2007-12-21 15:07:00,113.465,113.49,113.46,113.48,587600000.0
2007-12-21 15:08:00,113.48,113.595,113.48,113.58,727301526.0
2007-12-21 15:09:00,113.585,113.61,113.57,113.59,1183903924.0
2007-12-21 15:10:00,113.59,113.59,113.57,113.57,968600000.0
2007-12-21 15:11:00,113.57,113.58,113.54,113.54,609460000.0
2007-12-21 15:12:00,113.54,113.56,113.5,113.505,891400001.0
2007-12-21 15:13:00,113.5,113.54,113.5,113.54,450300000.0
2007-12-21 15:14:00,113.54,113.57,113.535,113.545,815399997.0
2007-12-21 15:15:00,113.55,113.6,113.54,113.6,840599999.0
2007-12-21 15:16:00,113.6,113.6,113.575,113.575,665300000.0
2007-12-21 15:17:00,113.575,113.58,113.555,113.555,796500003.0
2007-12-21 15:18:00,113.555,113.57,113.545,113.56,851700000.0
2007-12-21 15:19:00,113.56,113.56,113.55,113.56,617702840.0
2007-12-21 15:20:00,113.56,113.57,113.54,113.56,938900000.0
2007-12-21 15:21:00,113.56,113.585,113.55,113.575,831100000.0
2007-12-21 15:22:00,113.575,113.58,113.56,113.56,394100000.0
2007-12-21 15:23:00,113.56,113.56,113.56,113.56,654100000.0
2007-12-21 15:24:00,113.56,113.57,113.545,113.555,778500000.0
2007-12-21 15:25:00,113.555,113.56,113.545,113.56,451200000.0
2007-12-21 15:26:00,113.56,113.56,113.54,113.54,579500000.0
2007-12-21 15:27:00,113.545,113.59,113.54,113.56,809400000.0
2007-12-21 15:28:00,113.56,113.56,113.525,113.54,653400000.0
2007-12-21 15:29:00,113.54,113.54,113.505,113.505,387500000.0
2007-12-21 15:30:00,113.515,113.58,113.515,113.565,589900001.0
2007-12-21 15:31:00,113.565,113.57,113.555,113.555,731200000.0
2007-12-21 15:32:00,113.56,113.56,113.53,113.54,578900000.0
2007-12-21 15:33:00,113.54,113.56,113.54,113.54,535600000.0
2007-12-21 15:34:00,113.54,113.56,113.52,113.53,553900000.0
2007-12-21 15:35:00,113.53,113.56,113.525,113.545,790273747.0
2007-12-21 15:36:00,113.55,113.57,113.545,113.555,1353299999.0
2007-12-21 15:37:00,113.555,113.565,113.535,113.545,1157800000.0
2007-12-21 15:38:00,113.545,113.55,113.515,113.52,1049000003.0
2007-12-21 15:39:00,113.52,113.52,113.505,113.51,952799999.0
2007-12-21 15:40:00,113.505,113.52,113.505,113.52,586200000.0
2007-12-21 15:41:00,113.52,113.54,113.505,113.54,646500000.0
2007-12-21 15:42:00,113.54,113.54,113.52,113.535,951500023.0
2007-12-21 15:43:00,113.53,113.56,113.53,113.53,825205599.0
2007-12-21 15:44:00,113.53,113.54,113.5,113.5,942399999.0
2007-12-21 15:45:00,113.5,113.52,113.5,113.52,654100000.0
2007-12-21 15:46:00,113.52,113.52,113.51,113.52,241200000.0
2007-12-21 15:47:00,113.52,113.54,113.5,113.54,808900000.0
2007-12-21 15:48:00,113.54,113.54,113.52,113.52,619999999.0
2007-12-21 15:49:00,113.52,113.55,113.52,113.55,1731700004.0
2007-12-21 15:50:00,113.55,113.55,113.51,113.52,2132100009.0
2007-12-21 15:51:00,113.52,113.52,113.51,113.52,1703699984.0
2007-12-21 15:52:00,113.515,113.53,113.51,113.515,1223500001.0
2007-12-21 15:53:00,113.515,113.52,113.51,113.52,644000000.0
2007-12-21 15:54:00,113.52,113.535,113.515,113.515,957500005.0
2007-12-21 15:55:00,113.515,113.52,113.51,113.52,636500000.0
2007-12-21 15:56:00,113.52,113.52,113.51,113.51,967500000.0
2007-12-21 15:57:00,113.51,113.54,113.51,113.52,757400000.0
2007-12-21 15:58:00,113.52,113.55,113.51,113.55,843200000.0
2007-12-21 15:59:00,113.545,113.6,113.535,113.585,1529302819.0
2007-12-21 16:00:00,113.585,113.6,113.58,113.585,515500000.0
2007-12-21 16:01:00,113.585,113.61,113.58,113.6,769300000.0
2007-12-21 16:02:00,113.6,113.7,113.6,113.685,887600000.0
2007-12-21 16:03:00,113.69,113.69,113.66,113.67,869750000.0
2007-12-21 16:04:00,113.67,113.69,113.66,113.68,949720423.0
2007-12-21 16:05:00,113.68,113.7,113.675,113.7,886100000.0
2007-12-21 16:06:00,113.69,113.7,113.675,113.69,1019500000.0
2007-12-21 16:07:00,113.69,113.7,113.685,113.695,704100000.0
2007-12-21 16:08:00,113.7,113.71,113.69,113.7,768900000.0
2007-12-21 16:09:00,113.7,113.7,113.675,113.68,916300000.0
2007-12-21 16:10:00,113.68,113.69,113.675,113.675,856200000.0
2007-12-21 16:11:00,113.68,113.69,113.67,113.68,608800000.0
2007-12-21 16:12:00,113.68,113.68,113.66,113.67,469300000.0
2007-12-21 16:13:00,113.67,113.68,113.65,113.65,452500000.0
2007-12-21 16:14:00,113.65,113.66,113.625,113.65,1175600008.0
2007-12-21 16:15:00,113.65,113.65,113.63,113.63,468100000.0
2007-12-21 16:16:00,113.63,113.64,113.63,113.63,288100000.0
2007-12-21 16:17:00,113.625,113.64,113.62,113.625,368600000.0
2007-12-21 16:18:00,113.625,113.65,113.625,113.64,334900000.0
2007-12-21 16:19:00,113.64,113.66,113.64,113.66,548541463.0
2007-12-21 16:20:00,113.66,113.66,113.65,113.66,556000000.0
2007-12-21 16:21:00,113.66,113.67,113.65,113.65,716620203.0
2007-12-21 16:22:00,113.65,113.66,113.625,113.64,551900000.0
2007-12-21 16:23:00,113.64,113.64,113.64,113.64,176200000.0
2007-12-21 16:24:00,113.64,113.65,113.615,113.615,618100000.0
2007-12-21 16:25:00,113.615,113.64,113.615,113.64,510199999.0
2007-12-21 16:26:00,113.64,113.65,113.64,113.64,414500000.0
2007-12-21 16:27:00,113.645,113.67,113.635,113.67,1040200000.0
2007-12-21 16:28:00,113.67,113.68,113.655,113.68,1340000000.0
2007-12-21 16:29:00,113.68,113.68,113.655,113.66,1108000000.0
2007-12-21 16:30:00,113.66,113.67,113.65,113.66,545782884.0
2007-12-21 16:31:00,113.66,113.69,113.655,113.68,706999999.0
2007-12-21 16:32:00,113.68,113.71,113.67,113.7,472200000.0
2007-12-21 16:33:00,113.7,113.73,113.7,113.72,613900000.0
2007-12-21 16:34:00,113.72,113.72,113.7,113.705,544400000.0
2007-12-21 16:35:00,113.7,113.72,113.695,113.7,522300000.0
2007-12-21 16:36:00,113.7,113.74,113.7,113.725,732100000.0
2007-12-21 16:37:00,113.73,113.765,113.715,113.755,652100000.0
2007-12-21 16:38:00,113.755,113.765,113.7,113.7,912799999.0
2007-12-21 16:39:00,113.7,113.78,113.7,113.765,1097599996.0
2007-12-21 16:40:00,113.765,113.775,113.76,113.77,696500000.0
2007-12-21 16:41:00,113.77,113.77,113.755,113.765,741600000.0
2007-12-21 16:42:00,113.765,113.77,113.73,113.74,783700000.0
2007-12-21 16:43:00,113.74,113.75,113.73,113.75,608000000.0
2007-12-21 16:44:00,113.75,113.765,113.74,113.76,860600007.0
2007-12-21 16:45:00,113.755,113.765,113.745,113.755,766600002.0
2007-12-21 16:46:00,113.76,113.76,113.745,113.76,629499998.0
2007-12-21 16:47:00,113.76,113.765,113.75,113.75,886700000.0
2007-12-21 16:48:00,113.75,113.75,113.735,113.74,730999998.0
2007-12-21 16:49:00,113.74,113.76,113.74,113.75,697421753.0
2007-12-21 16:50:00,113.745,113.76,113.74,113.75,601500000.0
2007-12-21 16:51:00,113.745,113.76,113.74,113.745,978800001.0
2007-12-21 16:52:00,113.75,113.76,113.73,113.74,858200000.0
2007-12-21 16:53:00,113.74,113.75,113.72,113.74,659300000.0
2007-12-21 16:54:00,113.74,113.74,113.715,113.725,499600000.0
2007-12-21 16:55:00,113.725,113.73,113.7,113.7,714621310.0
2007-12-21 16:56:00,113.7,113.72,113.7,113.71,604900000.0
2007-12-21 16:57:00,113.71,113.725,113.71,113.71,607100000.0
2007-12-21 16:58:00,113.71,113.72,113.7,113.72,584034410.0
2007-12-21 16:59:00,113.72,113.74,113.71,113.73,833100001.0
2007-12-21 17:00:00,113.735,113.81,113.735,113.8,1504150001.0
2007-12-21 17:01:00,113.79,113.815,113.79,113.8,903899999.0
2007-12-21 17:02:00,113.805,113.82,113.8,113.81,416299997.0
2007-12-21 17:03:00,113.81,113.815,113.79,113.79,717250000.0
2007-12-21 17:04:00,113.79,113.8,113.775,113.8,1061240003.0
2007-12-21 17:05:00,113.8,113.8,113.78,113.79,675550000.0
2007-12-21 17:06:00,113.79,113.81,113.785,113.805,1231399998.0
2007-12-21 17:07:00,113.805,113.81,113.795,113.81,838700002.0
2007-12-21 17:08:00,113.81,113.82,113.8,113.815,550300001.0
2007-12-21 17:09:00,113.815,113.825,113.8,113.82,800100000.0
2007-12-21 17:10:00,113.82,113.83,113.82,113.83,1105400000.0
2007-12-21 17:11:00,113.83,113.84,113.82,113.83,892700000.0
2007-12-21 17:12:00,113.83,113.88,113.825,113.84,1017899999.0
2007-12-21 17:13:00,113.84,113.86,113.82,113.83,748900000.0
2007-12-21 17:14:00,113.825,113.85,113.825,113.84,827260002.0
2007-12-21 17:15:00,113.84,113.86,113.83,113.85,472340000.0
2007-12-21 17:16:00,113.85,113.86,113.84,113.84,429300000.0
2007-12-21 17:17:00,113.84,113.86,113.84,113.84,420400000.0
2007-12-21 17:18:00,113.84,113.86,113.84,113.85,505500000.0
2007-12-21 17:19:00,113.85,113.88,113.84,113.88,907700000.0
2007-12-21 17:20:00,113.88,113.89,113.87,113.885,379694000.0
2007-12-21 17:21:00,113.885,113.885,113.87,113.88,612006000.0
2007-12-21 17:22:00,113.88,113.88,113.85,113.86,438060000.0
2007-12-21 17:23:00,113.86,113.86,113.835,113.85,605200000.0
2007-12-21 17:24:00,113.85,113.85,113.835,113.835,921100000.0
2007-12-21 17:25:00,113.84,113.85,113.82,113.85,1051900000.0
2007-12-21 17:26:00,113.85,113.86,113.84,113.84,305300000.0
2007-12-21 17:27:00,113.84,113.84,113.825,113.83,346600000.0
2007-12-21 17:28:00,113.83,113.84,113.795,113.795,1096200001.0
2007-12-21 17:29:00,113.795,113.81,113.77,113.77,951899999.0
2007-12-21 17:30:00,113.77,113.82,113.77,113.81,907300000.0
2007-12-21 17:31:00,113.81,113.81,113.775,113.79,1273599999.0
2007-12-21 17:32:00,113.79,113.79,113.755,113.765,935299994.0
2007-12-21 17:33:00,113.76,113.77,113.735,113.76,784269995.0
2007-12-21 17:34:00,113.755,113.77,113.72,113.73,1008600002.0
2007-12-21 17:35:00,113.73,113.77,113.72,113.76,1706400019.0
2007-12-21 17:36:00,113.76,113.78,113.76,113.78,378700000.0
2007-12-21 17:37:00,113.775,113.82,113.775,113.805,1159900000.0
2007-12-21 17:38:00,113.9,113.91,113.89,113.89,1307900006.0
2007-12-21 17:39:00,113.78,113.8,113.78,113.78,1307900006.0
2007-12-21 17:40:00,113.78,113.79,113.74,113.75,1223000008.0
2007-12-21 17:41:00,113.75,113.76,113.735,113.75,1639199993.0
2007-12-21 17:42:00,113.75,113.75,113.735,113.74,1686259999.0
2007-12-21 17:43:00,113.74,113.75,113.735,113.745,1405600015.0
2007-12-21 17:44:00,113.745,113.78,113.745,113.78,662100000.0
2007-12-21 17:45:00,113.78,113.8,113.775,113.79,1655999997.0
2007-12-21 17:46:00,113.79,113.81,113.79,113.8,1698899975.0
2007-12-21 17:47:00,113.8,113.84,113.8,113.825,1113199992.0
2007-12-21 17:48:00,113.825,113.84,113.825,113.83,418200000.0
2007-12-21 17:49:00,113.83,113.83,113.78,113.8,651100000.0
2007-12-21 17:50:00,113.8,113.8,113.775,113.78,639160002.0
2007-12-21 17:51:00,113.78,113.78,113.735,113.755,553239999.0
2007-12-21 17:52:00,113.76,113.76,113.74,113.76,585300000.0
2007-12-21 17:53:00,113.76,113.78,113.755,113.755,895059999.0
2007-12-21 17:54:00,113.76,113.77,113.75,113.77,529840002.0
2007-12-21 17:55:00,113.77,113.78,113.765,113.78,678600000.0
2007-12-21 17:56:00,113.78,113.82,113.78,113.82,1047400000.0
2007-12-21 17:57:00,113.82,113.86,113.82,113.86,639680000.0
2007-12-21 17:58:00,113.86,113.87,113.845,113.86,836400000.0
2007-12-21 17:59:00,113.86,113.91,113.86,113.9,875200000.0
2007-12-21 18:00:00,113.9,113.91,113.82,113.82,1155100006.0
2007-12-21 18:01:00,113.82,113.86,113.815,113.845,840999999.0
2007-12-21 18:02:00,113.84,113.86,113.835,113.86,522100001.0
2007-12-21 18:03:00,113.86,113.92,113.855,113.91,1066599999.0
2007-12-21 18:04:00,113.91,113.92,113.875,113.91,779679992.0
2007-12-21 18:05:00,113.91,113.95,113.91,113.95,792100000.0
2007-12-21 18:06:00,113.95,113.96,113.935,113.94,924300000.0
2007-12-21 18:07:00,113.94,113.95,113.88,113.905,744520000.0
2007-12-21 18:08:00,113.9,113.92,113.89,113.915,895899999.0
2007-12-21 18:09:00,113.92,113.94,113.91,113.94,671100001.0
2007-12-21 18:10:00,113.94,113.94,113.915,113.93,463619999.0
2007-12-21 18:11:00,113.93,113.93,113.91,113.92,498600000.0
2007-12-21 18:12:00,113.92,113.92,113.89,113.9,661400000.0
2007-12-21 18:13:00,113.9,113.9,113.875,113.88,834600001.0
2007-12-21 18:14:00,113.885,113.9,113.855,113.9,1178400002.0
2007-12-21 18:15:00,113.9,113.925,113.88,113.925,541360000.0
2007-12-21 18:16:00,113.925,113.94,113.88,113.89,992400000.0
2007-12-21 18:17:00,113.89,113.91,113.88,113.89,735300000.0
2007-12-21 18:18:00,113.89,113.92,113.89,113.91,417510000.0
2007-12-21 18:19:00,113.91,113.93,113.905,113.92,965200018.0
2007-12-21 18:20:00,113.92,113.94,113.91,113.915,899700003.0
2007-12-21 18:21:00,113.92,113.94,113.91,113.92,633800000.0
2007-12-21 18:22:00,113.92,113.94,113.92,113.935,715200000.0
2007-12-21 18:23:00,113.94,113.94,113.925,113.94,774600001.0
2007-12-21 18:24:00,113.94,113.96,113.94,113.96,1110300000.0
2007-12-21 18:25:00,113.96,113.96,113.93,113.93,648000000.0
2007-12-21 18:26:00,113.93,113.94,113.925,113.93,449400004.0
2007-12-21 18:27:00,113.93,113.94,113.925,113.925,515400000.0
2007-12-21 18:28:00,113.925,113.94,113.925,113.93,539740000.0
2007-12-21 18:29:00,113.93,113.94,113.925,113.94,381300000.0
2007-12-21 18:30:00,113.935,113.96,113.925,113.95,674200005.0
2007-12-21 18:31:00,113.95,113.96,113.92,113.93,540680000.0
2007-12-21 18:32:00,113.93,113.93,113.91,113.92,660300000.0
2007-12-21 18:33:00,113.915,113.94,113.915,113.94,418799999.0
2007-12-21 18:34:00,113.94,113.94,113.925,113.94,340660000.0
2007-12-21 18:35:00,113.94,113.94,113.925,113.93,402000000.0
2007-12-21 18:36:00,113.93,113.93,113.92,113.92,219200000.0
2007-12-21 18:37:00,113.92,113.94,113.915,113.93,697540000.0
2007-12-21 18:38:00,113.93,113.93,113.91,113.91,775400000.0
2007-12-21 18:39:00,113.91,113.91,113.895,113.905,629100004.0
2007-12-21 18:40:00,113.91,113.91,113.895,113.9,896399997.0
2007-12-21 18:41:00,113.9,113.98,113.895,113.98,981500000.0
2007-12-21 18:42:00,113.98,114.03,113.955,114.0,992170000.0
2007-12-21 18:43:00,114.0,114.0,113.915,113.925,999999999.0
2007-12-21 18:44:00,113.925,113.93,113.915,113.92,1293800001.0
2007-12-21 18:45:00,113.92,113.94,113.905,113.915,794139996.0
2007-12-21 18:46:00,113.915,113.95,113.91,113.92,839000002.0
2007-12-21 18:47:00,113.92,113.93,113.905,113.925,729700000.0
2007-12-21 18:48:00,113.925,113.94,113.9,113.91,767630000.0
2007-12-21 18:49:00,113.905,113.92,113.84,113.86,1554570018.0
2007-12-21 18:50:00,113.86,113.86,113.845,113.85,406740000.0
2007-12-21 18:51:00,113.845,113.86,113.83,113.85,884860000.0
2007-12-21 18:52:00,113.85,113.86,113.83,113.83,643920000.0
2007-12-21 18:53:00,113.83,113.84,113.82,113.84,933000000.0
2007-12-21 18:54:00,113.84,113.84,113.775,113.82,1164910003.0
2007-12-21 18:55:00,113.82,113.84,113.805,113.84,978600005.0
2007-12-21 18:56:00,113.84,113.9,113.83,113.9,779400000.0
2007-12-21 18:57:00,113.9,113.97,113.89,113.96,860680000.0
2007-12-21 18:58:00,113.96,113.96,113.925,113.93,882030010.0
2007-12-21 18:59:00,113.93,113.96,113.93,113.96,478150000.0
2007-12-21 19:00:00,113.96,114.03,113.95,114.015,986699997.0
2007-12-21 19:01:00,114.02,114.08,114.015,114.04,667590000.0
2007-12-21 19:02:00,114.04,114.04,114.015,114.02,600750000.0
2007-12-21 19:03:00,114.02,114.04,113.985,113.99,544350000.0
2007-12-21 19:04:00,113.985,114.01,113.955,114.0,497060000.0
2007-12-21 19:05:00,113.99,113.99,113.96,113.96,390700000.0
2007-12-21 19:06:00,113.965,113.98,113.96,113.97,283900000.0
2007-12-21 19:07:00,113.97,113.97,113.955,113.955,328000000.0
2007-12-21 19:08:00,113.955,113.98,113.955,113.98,158430000.0
2007-12-21 19:09:00,113.98,113.99,113.96,113.96,441700000.0
2007-12-21 19:10:00,113.965,113.97,113.95,113.955,493970000.0
2007-12-21 19:11:00,113.955,113.96,113.92,113.93,945100005.0
2007-12-21 19:12:00,113.93,113.96,113.91,113.955,489100000.0
2007-12-21 19:13:00,113.955,114.0,113.955,113.995,812500000.0
2007-12-21 19:14:00,114.0,114.0,113.975,113.98,673350001.0
2007-12-21 19:15:00,113.98,114.01,113.975,114.0,543199997.0
2007-12-21 19:16:00,114.0,114.02,113.995,114.0,593900002.0
2007-12-21 19:17:00,114.0,114.03,114.0,114.02,659600000.0
2007-12-21 19:18:00,114.015,114.07,114.015,114.06,762600000.0
2007-12-21 19:19:00,114.06,114.08,114.06,114.08,834600000.0
2007-12-21 19:20:00,114.08,114.09,114.065,114.08,434000000.0
2007-12-21 19:21:00,114.08,114.09,114.075,114.08,679100001.0
2007-12-21 19:22:00,114.08,114.1,114.075,114.1,594600000.0
2007-12-21 19:23:00,114.1,114.13,114.095,114.13,534199999.0
2007-12-21 19:24:00,114.13,114.17,114.12,114.15,876330000.0
2007-12-21 19:25:00,114.15,114.15,114.115,114.13,457100000.0
2007-12-21 19:26:00,114.13,114.17,114.12,114.17,674200000.0
2007-12-21 19:27:00,114.17,114.17,114.125,114.14,564099999.0
2007-12-21 19:28:00,114.14,114.14,114.12,114.13,797300000.0
2007-12-21 19:29:00,114.13,114.13,114.11,114.12,646400000.0
2007-12-21 19:30:00,114.11,114.11,114.075,114.085,929900002.0
2007-12-21 19:31:00,114.09,114.09,114.085,114.09,219500000.0
2007-12-21 19:32:00,114.085,114.095,114.08,114.085,287300000.0
2007-12-21 19:33:00,114.085,114.09,114.08,114.09,665000000.0
2007-12-21 19:34:00,114.09,114.1,114.09,114.1,662800000.0
2007-12-21 19:35:00,114.1,114.12,114.095,114.12,423099997.0
2007-12-21 19:36:00,114.12,114.13,114.1,114.1,472700000.0
2007-12-21 19:37:00,114.105,114.11,114.1,114.1,393600000.0
2007-12-21 19:38:00,114.1,114.11,114.07,114.07,491799998.0
2007-12-21 19:39:00,114.07,114.08,114.07,114.08,456800000.0
2007-12-21 19:40:00,114.08,114.08,114.065,114.08,394300001.0
2007-12-21 19:41:00,114.08,114.08,114.07,114.07,321600000.0
2007-12-21 19:42:00,114.07,114.07,114.055,114.06,594999996.0
2007-12-21 19:43:00,114.055,114.07,114.045,114.05,493500000.0
2007-12-21 19:44:00,114.05,114.05,114.02,114.02,610000000.0
2007-12-21 19:45:00,114.02,114.03,114.015,114.02,450200000.0
2007-12-21 19:46:00,114.02,114.09,114.015,114.085,589300000.0
2007-12-21 19:47:00,114.085,114.095,114.075,114.095,622999998.0
2007-12-21 19:48:00,114.095,114.1,114.08,114.085,188800000.0
2007-12-21 19:49:00,114.08,114.1,114.075,114.09,399630000.0
2007-12-21 19:50:00,114.09,114.1,114.09,114.095,142300000.0
2007-12-21 19:51:00,114.095,114.1,114.075,114.085,500199999.0
2007-12-21 19:52:00,114.085,114.085,114.055,114.06,457800000.0
2007-12-21 19:53:00,114.06,114.08,114.045,114.055,515600000.0
2007-12-21 19:54:00,114.055,114.065,114.045,114.065,250899997.0
2007-12-21 19:55:00,114.06,114.08,114.055,114.08,148199998.0
2007-12-21 19:56:00,114.07,114.085,114.06,114.085,273000000.0
2007-12-21 19:57:00,114.085,114.095,114.075,114.085,246500000.0
2007-12-21 19:58:00,114.08,114.09,114.05,114.05,1282199997.0
2007-12-21 19:59:00,114.045,114.05,114.015,114.015,1757999996.0
2007-12-21 20:00:00,114.02,114.02,114.01,114.01,673900002.0
2007-12-21 20:01:00,114.01,114.06,114.005,114.02,823500005.0
2007-12-21 20:02:00,114.02,114.02,113.97,113.98,777799997.0
2007-12-21 20:03:00,113.98,113.98,113.965,113.965,381200000.0
2007-12-21 20:04:00,113.965,114.0,113.96,113.985,564899989.0
2007-12-21 20:05:00,113.99,114.1,113.99,114.1,1241499979.0
2007-12-21 20:06:00,114.1,114.1,114.045,114.05,598999999.0
2007-12-21 20:07:00,114.05,114.05,114.02,114.02,217400000.0
2007-12-21 20:08:00,114.02,114.045,114.02,114.04,327499996.0
2007-12-21 20:09:00,114.04,114.04,114.035,114.04,421600001.0
2007-12-21 20:10:00,114.04,114.04,114.005,114.005,505899987.0
2007-12-21 20:11:00,114.005,114.03,114.005,114.025,775599987.0
2007-12-21 20:12:00,114.025,114.05,114.015,114.05,579299999.0
2007-12-21 20:13:00,114.05,114.06,114.05,114.05,83000000.0
2007-12-21 20:14:00,114.05,114.07,114.05,114.06,305399999.0
2007-12-21 20:15:00,114.06,114.12,114.06,114.09,1071300000.0
2007-12-21 20:16:00,114.095,114.1,114.09,114.1,673899998.0
2007-12-21 20:17:00,114.1,114.1,114.055,114.06,566700000.0
2007-12-21 20:18:00,114.06,114.06,114.05,114.06,272700000.0
2007-12-21 20:19:00,114.06,114.07,114.06,114.06,395500000.0
2007-12-21 20:20:00,114.06,114.07,114.055,114.065,332100000.0
2007-12-21 20:21:00,114.065,114.07,114.06,114.07,240299997.0
2007-12-21 20:22:00,114.07,114.07,114.06,114.06,121500000.0
2007-12-21 20:23:00,114.06,114.065,114.055,114.06,428299998.0
2007-12-21 20:24:00,114.06,114.07,114.06,114.065,171199999.0
2007-12-21 20:25:00,114.06,114.06,114.055,114.055,375099999.0
2007-12-21 20:26:00,114.055,114.065,114.055,114.065,463399999.0
2007-12-21 20:27:00,114.065,114.065,114.055,114.055,182300003.0
2007-12-21 20:28:00,114.06,114.065,114.055,114.06,445500000.0
2007-12-21 20:29:00,114.07,114.08,114.06,114.06,584000000.0
2007-12-21 20:30:00,114.06,114.06,114.045,114.06,375700001.0
2007-12-21 20:31:00,114.05,114.06,114.02,114.025,550299999.0
2007-12-21 20:32:00,114.025,114.04,114.015,114.04,312999999.0
2007-12-21 20:33:00,114.035,114.045,114.025,114.04,303700000.0
2007-12-21 20:34:00,114.04,114.04,114.03,114.04,392289999.0
2007-12-21 20:35:00,114.04,114.04,114.035,114.04,344999999.0
2007-12-21 20:36:00,114.04,114.04,114.035,114.04,221400000.0
2007-12-21 20:37:00,114.04,114.04,114.02,114.02,248800001.0
2007-12-21 20:38:00,114.02,114.02,114.01,114.01,108600000.0
2007-12-21 20:39:00,114.01,114.02,114.005,114.02,123600000.0
2007-12-21 20:40:00,114.02,114.065,114.02,114.06,606100000.0
2007-12-21 20:41:00,114.06,114.09,114.06,114.085,347100000.0
2007-12-21 20:42:00,114.08,114.09,114.04,114.08,411300000.0
2007-12-21 20:43:00,114.08,114.09,114.065,114.07,344299998.0
2007-12-21 20:44:00,114.07,114.075,114.065,114.07,253099998.0
2007-12-21 20:45:00,114.075,114.09,114.07,114.08,337300002.0
2007-12-21 20:46:00,114.075,114.08,114.06,114.07,460800001.0
2007-12-21 20:47:00,114.07,114.07,114.065,114.07,642200000.0
2007-12-21 20:48:00,114.07,114.07,114.06,114.06,240600001.0
2007-12-21 20:49:00,114.06,114.06,114.055,114.06,76700000.0
2007-12-21 20:50:00,114.06,114.06,114.045,114.05,269499996.0
2007-12-21 20:51:00,114.05,114.07,114.05,114.06,551900000.0
2007-12-21 20:52:00,114.06,114.06,114.05,114.055,456899999.0
2007-12-21 20:53:00,114.055,114.08,114.055,114.08,351200003.0
2007-12-21 20:54:00,114.075,114.08,114.07,114.075,201600000.0
2007-12-21 20:55:00,114.07,114.075,114.06,114.06,439300000.0
2007-12-21 20:56:00,114.06,114.08,114.06,114.08,253400000.0
2007-12-21 20:57:00,114.08,114.08,114.08,114.08,191100000.0
2007-12-21 20:58:00,114.08,114.08,114.07,114.08,120100000.0
2007-12-21 20:59:00,114.08,114.08,114.07,114.07,314999999.0
2007-12-21 21:00:00,114.07,114.08,114.055,114.055,538700000.0
2007-12-21 21:01:00,114.055,114.06,114.05,114.055,180300000.0
2007-12-21 21:02:00,114.055,114.055,114.035,114.04,345000000.0
2007-12-21 21:03:00,114.04,114.04,114.03,114.03,357600000.0
2007-12-21 21:04:00,114.03,114.05,114.025,114.045,205800000.0
2007-12-21 21:05:00,114.05,114.05,114.025,114.04,326400000.0
2007-12-21 21:06:00,114.03,114.04,114.03,114.04,257800000.0
2007-12-21 21:07:00,114.04,114.04,114.02,114.02,266000000.0
2007-12-21 21:08:00,114.02,114.02,114.01,114.01,98900000.0
2007-12-21 21:09:00,114.01,114.025,114.0,114.025,274200000.0
2007-12-21 21:10:00,114.02,114.03,114.02,114.03,77636000.0
2007-12-21 21:11:00,114.03,114.095,114.03,114.075,596712000.0
2007-12-21 21:12:00,114.075,114.08,114.04,114.04,474800003.0
2007-12-21 21:13:00,114.045,114.05,114.035,114.035,179100000.0
2007-12-21 21:14:00,114.035,114.08,114.035,114.06,575200002.0
2007-12-21 21:15:00,114.055,114.06,114.04,114.045,553599999.0
2007-12-21 21:16:00,114.045,114.06,114.04,114.06,132500000.0
2007-12-21 21:17:00,114.06,114.06,114.015,114.015,214099999.0
2007-12-21 21:18:00,114.02,114.02,114.005,114.005,208500000.0
2007-12-21 21:19:00,114.005,114.04,114.005,114.04,160300000.0
2007-12-21 21:20:00,114.04,114.04,114.025,114.025,76800000.0
2007-12-21 21:21:00,114.025,114.04,114.025,114.04,210400000.0
2007-12-21 21:22:00,114.04,114.04,114.025,114.03,35000000.0
2007-12-21 21:23:00,114.035,114.05,114.035,114.04,117200000.0
2007-12-21 21:24:00,114.04,114.04,114.03,114.03,341500000.0
2007-12-21 21:25:00,114.03,114.03,114.015,114.015,233600000.0
2007-12-21 21:26:00,114.02,114.03,114.015,114.02,632199999.0
2007-12-21 21:27:00,114.02,114.02,114.015,114.02,480600002.0
2007-12-21 21:28:00,114.02,114.04,114.02,114.04,242700000.0
2007-12-21 21:29:00,114.04,114.04,114.025,114.03,215500000.0
2007-12-21 21:30:00,114.03,114.09,114.03,114.085,285100000.0
2007-12-21 21:31:00,114.085,114.11,114.08,114.11,604900000.0
2007-12-21 21:32:00,114.11,114.12,114.08,114.09,535700000.0
2007-12-21 21:33:00,114.09,114.105,114.09,114.095,155700000.0
2007-12-21 21:34:00,114.1,114.1,114.095,114.1,50600000.0
2007-12-21 21:35:00,114.1,114.1,114.09,114.095,352100000.0
2007-12-21 21:36:00,114.1,114.1,114.07,114.07,108000000.0
2007-12-21 21:37:00,114.07,114.08,114.07,114.08,22600000.0
2007-12-21 21:38:00,114.08,114.085,114.075,114.08,44300000.0
2007-12-21 21:39:00,114.085,114.1,114.075,114.1,145800000.0
2007-12-21 21:40:00,114.1,114.1,114.04,114.045,588700001.0
2007-12-21 21:41:00,114.045,114.045,114.02,114.04,309800000.0
2007-12-21 21:42:00,114.04,114.07,114.035,114.06,283000000.0
2007-12-21 21:43:00,114.06,114.07,114.055,114.065,91400000.0
2007-12-21 21:44:00,114.065,114.08,114.055,114.08,442400000.0
2007-12-21 21:45:00,114.08,114.08,114.07,114.08,421400000.0
2007-12-21 21:46:00,114.065,114.07,114.06,114.06,64700000.0
2007-12-21 21:47:00,114.065,114.08,114.06,114.06,157799999.0
2007-12-21 21:48:00,114.06,114.09,114.06,114.09,481500000.0
2007-12-21 21:49:00,114.09,114.1,114.085,114.1,159600000.0
2007-12-21 21:50:00,114.1,114.11,114.1,114.11,226200000.0
2007-12-21 21:51:00,114.11,114.12,114.1,114.11,398200000.0
2007-12-21 21:52:00,114.11,114.11,114.1,114.1,131200000.0
2007-12-21 21:53:00,114.1,114.12,114.1,114.12,469900000.0
2007-12-21 21:54:00,114.12,114.12,114.085,114.085,283699999.0
2007-12-21 21:55:00,114.085,114.1,114.04,114.04,952400000.0
2007-12-21 21:56:00,114.04,114.06,114.04,114.06,628800000.0
2007-12-21 21:57:00,114.06,114.07,114.055,114.055,454500002.0
2007-12-21 21:58:00,114.06,114.07,114.05,114.06,599000002.0
2007-12-21 21:59:00,114.06,114.09,114.05,114.06,1014829997.0
2007-12-21 22:00:00,114.065,114.135,114.06,114.08,666430000.0
2007-12-21 22:01:00,114.08,114.09,114.075,114.08,708960005.0
2007-12-21 22:02:00,114.08,114.08,114.07,114.08,98500000.0
2007-12-21 22:03:00,114.08,114.09,114.08,114.08,148100000.0
2007-12-21 22:04:00,114.08,114.08,114.07,114.08,122930000.0
2007-12-21 22:05:00,114.08,114.1,114.07,114.1,259830000.0
2007-12-21 22:06:00,114.1,114.1,114.08,114.095,92900000.0
2007-12-21 22:07:00,114.095,114.1,114.085,114.085,79500000.0
2007-12-21 22:08:00,114.08,114.1,114.08,114.09,201100000.0
2007-12-21 22:09:00,114.09,114.09,114.08,114.08,117100000.0
2007-12-21 22:10:00,114.075,114.08,114.075,114.08,140200000.0
2007-12-21 22:11:00,114.08,114.08,114.065,114.07,86600000.0
2007-12-21 22:12:00,114.065,114.08,114.06,114.07,108300000.0
2007-12-21 22:13:00,114.07,114.08,114.065,114.08,127500000.0
2007-12-21 22:14:00,114.075,114.08,114.07,114.07,65000001.0
2007-12-21 22:15:00,114.07,114.08,114.07,114.08,59700000.0
2007-12-21 22:16:00,114.08,114.09,114.08,114.08,92800000.0
2007-12-21 22:17:00,114.08,114.09,114.08,114.085,45600000.0
2007-12-21 22:18:00,114.085,114.085,114.075,114.08,104299999.0
2007-12-21 22:19:00,114.08,114.09,114.08,114.09,81900000.0
2007-12-21 22:20:00,114.09,114.1,114.09,114.095,24000000.0
2007-12-21 22:21:00,114.095,114.095,114.095,114.095,36000000.0
2007-12-21 22:22:00,114.095,114.12,114.095,114.12,55800000.0
2007-12-21 22:23:00,114.12,114.12,114.105,114.105,152200000.0
2007-12-21 22:24:00,114.105,114.12,114.1,114.105,101400000.0
2007-12-21 22:25:00,114.12,114.13,114.12,114.12,284100000.0
2007-12-21 22:26:00,114.115,114.13,114.115,114.12,61800000.0
2007-12-21 22:27:00,114.12,114.13,114.115,114.12,167699999.0
2007-12-21 22:28:00,114.12,114.13,114.105,114.13,72900000.0
2007-12-21 22:29:00,114.13,114.14,114.125,114.14,111900000.0
2007-12-21 22:30:00,114.14,114.18,114.135,114.18,128300000.0
2007-12-21 22:31:00,114.18,114.18,114.16,114.18,174900000.0
2007-12-21 22:32:00,114.18,114.18,114.17,114.17,80000000.0
2007-12-21 22:33:00,114.17,114.205,114.17,114.2,204100000.0
2007-12-21 22:34:00,114.2,114.205,114.195,114.2,97300000.0
2007-12-21 22:35:00,114.2,114.205,114.185,114.2,89930000.0
2007-12-21 22:36:00,114.2,114.2,114.185,114.195,54200000.0
2007-12-21 22:37:00,114.195,114.2,114.185,114.185,83266000.0
2007-12-21 22:38:00,114.185,114.185,114.175,114.18,29200000.0
2007-12-21 22:39:00,114.18,114.18,114.165,114.17,277200005.0
2007-12-21 22:40:00,114.17,114.185,114.17,114.17,67400000.0
2007-12-21 22:41:00,114.17,114.18,114.165,114.18,205900000.0
2007-12-21 22:42:00,114.18,114.2,114.18,114.18,31300000.0
2007-12-21 22:43:00,114.18,114.205,114.18,114.18,203338000.0
2007-12-21 22:44:00,114.18,114.2,114.18,114.2,39200000.0
2007-12-21 22:45:00,114.2,114.2,114.18,114.185,263700000.0
2007-12-21 22:46:00,114.185,114.19,114.185,114.185,99600000.0
2007-12-21 22:47:00,114.185,114.19,114.175,114.175,119200000.0
2007-12-21 22:48:00,114.175,114.175,114.16,114.165,115100000.0
2007-12-21 22:49:00,114.16,114.19,114.16,114.185,133500000.0
2007-12-21 22:50:00,114.19,114.205,114.19,114.19,149700000.0
2007-12-21 22:51:00,114.19,114.19,114.18,114.19,97200000.0
2007-12-21 22:52:00,114.19,114.19,114.18,114.19,46200000.0
2007-12-21 22:53:00,114.19,114.2,114.18,114.185,111700000.0
2007-12-21 22:54:00,114.185,114.19,114.18,114.18,74200000.0
2007-12-21 22:55:00,114.185,114.185,114.175,114.175,63800000.0
2007-12-21 22:56:00,114.175,114.175,114.165,114.175,44000000.0
2007-12-21 22:57:00,114.175,114.185,114.175,114.175,115499999.0
2007-12-21 22:58:00,114.175,114.185,114.175,114.18,92600000.0
2007-12-21 22:59:00,114.18,114.2,114.175,114.185,396260004.0
2007-12-21 23:00:00,114.185,114.2,114.175,114.2,428500004.0
2007-12-24 00:02:00,114.0,114.01,114.0,114.01,14000000.0
2007-12-24 00:03:00,114.0,114.0,114.0,114.0,14000000.0
2007-12-24 00:04:00,114.01,114.01,113.98,113.99,14000000.0
2007-12-24 00:05:00,114.01,114.01,113.98,114.01,14000000.0
2007-12-24 00:06:00,113.99,113.99,113.99,113.99,14000000.0
2007-12-24 00:07:00,114.01,114.01,114.01,114.01,14000000.0
2007-12-24 00:08:00,114.0,114.01,113.98,113.99,14000000.0
2007-12-24 00:09:00,114.0,114.01,113.99,113.99,14000000.0
2007-12-24 00:10:00,114.0,114.01,114.0,114.01,14000000.0
2007-12-24 00:12:00,114.0,114.0,114.0,114.0,14000000.0
2007-12-24 00:13:00,114.01,114.01,114.01,114.01,14000000.0
2007-12-24 00:14:00,114.0,114.01,113.99,114.01,14000000.0
2007-12-24 00:15:00,114.0,114.0,114.0,114.0,14000000.0
2007-12-24 00:16:00,114.01,114.01,114.01,114.01,14000000.0
2007-12-24 00:19:00,114.0,114.0,114.0,114.0,14000000.0
2007-12-24 00:22:00,114.01,114.01,114.0,114.01,14000000.0
2007-12-24 00:24:00,114.02,114.02,114.02,114.02,14000000.0
2007-12-24 00:28:00,114.03,114.03,114.03,114.03,14000000.0
2007-12-24 00:29:00,114.02,114.02,114.02,114.02,14000000.0
2007-12-24 00:30:00,114.03,114.03,114.03,114.03,14000000.0
2007-12-24 00:32:00,114.02,114.02,114.02,114.02,14000000.0
2007-12-24 00:33:00,114.01,114.02,114.01,114.02,14000000.0
2007-12-24 00:35:00,114.03,114.03,114.03,114.03,14000000.0
2007-12-24 00:36:00,114.04,114.04,114.04,114.04,14000000.0
2007-12-24 00:37:00,114.05,114.06,114.04,114.05,14000000.0
2007-12-24 00:38:00,114.06,114.06,114.05,114.05,14000000.0
2007-12-24 00:39:00,114.04,114.05,114.04,114.04,14000000.0
2007-12-24 00:41:00,114.05,114.05,114.05,114.05,14000000.0
2007-12-24 00:42:00,114.06,114.06,114.06,114.06,14000000.0
2007-12-24 00:43:00,114.05,114.05,114.05,114.05,14000000.0
2007-12-24 00:44:00,114.06,114.06,114.05,114.05,14000000.0
2007-12-24 00:45:00,114.06,114.12,114.06,114.12,14000000.0
2007-12-24 00:46:00,113.98,113.98,113.98,113.98,14000000.0
2007-12-24 00:47:00,113.98,113.98,113.975,113.975,132400000.0
2007-12-24 00:48:00,113.98,113.98,113.975,113.975,23200000.0
2007-12-24 00:49:00,113.98,113.985,113.98,113.985,13200000.0
2007-12-24 00:50:00,113.985,114.0,113.985,114.0,59000000.0
2007-12-24 00:51:00,113.995,114.02,113.985,114.01,241100001.0
2007-12-24 00:52:00,114.01,114.02,113.995,114.02,67100000.0
2007-12-24 00:53:00,114.02,114.02,114.005,114.02,19600000.0
2007-12-24 00:54:00,114.02,114.02,114.005,114.015,85000000.0
2007-12-24 00:55:00,114.015,114.02,114.01,114.02,7900000.0
2007-12-24 00:56:00,114.02,114.02,114.01,114.01,64500000.0
2007-12-24 00:57:00,114.03,114.03,114.015,114.015,40400000.0
2007-12-24 00:58:00,114.02,114.02,114.02,114.02,12800000.0
2007-12-24 00:59:00,114.02,114.02,114.02,114.02,12800000.0
2007-12-24 01:00:00,114.02,114.02,114.005,114.015,251100000.0
2007-12-24 01:01:00,114.015,114.02,114.01,114.015,79000000.0
2007-12-24 01:02:00,114.015,114.02,114.005,114.015,118400000.0
2007-12-24 01:03:00,114.01,114.01,114.0,114.005,59200000.0
2007-12-24 01:04:00,113.98,114.01,113.98,113.995,99800000.0
2007-12-24 01:05:00,113.995,114.01,113.98,114.005,98300000.0
2007-12-24 01:06:00,114.005,114.015,113.995,114.0,20900000.0
2007-12-24 01:07:00,114.0,114.015,114.0,114.015,5100000.0
2007-12-24 01:08:00,114.015,114.015,113.985,113.995,177000000.0
2007-12-24 01:09:00,113.995,114.02,113.995,113.995,72500000.0
2007-12-24 01:10:00,114.0,114.025,114.0,114.02,252500000.0
2007-12-24 01:11:00,114.02,114.025,114.01,114.025,212700000.0
2007-12-24 01:12:00,114.015,114.02,114.005,114.01,54900000.0
2007-12-24 01:13:00,114.01,114.015,114.01,114.01,48400000.0
2007-12-24 01:14:00,114.01,114.02,113.99,114.015,116600000.0
2007-12-24 01:15:00,114.01,114.015,114.0,114.01,42400000.0
2007-12-24 01:16:00,113.99,114.02,113.99,114.02,7900000.0
2007-12-24 01:17:00,114.01,114.01,114.01,114.01,16000000.0
2007-12-24 01:18:00,114.04,114.04,114.03,114.04,6900000.0
2007-12-24 01:19:00,114.015,114.015,114.005,114.01,6900000.0
2007-12-24 01:20:00,114.01,114.01,113.995,114.005,76500000.0
2007-12-24 01:21:00,114.005,114.01,114.005,114.005,18200000.0
2007-12-24 01:22:00,114.005,114.02,114.005,114.02,13200000.0
2007-12-24 01:23:00,114.015,114.02,114.015,114.02,3300000.0
2007-12-24 01:24:00,114.02,114.035,114.015,114.03,21900000.0
2007-12-24 01:25:00,114.025,114.025,114.025,114.025,4100000.0
2007-12-24 01:26:00,114.005,114.025,114.005,114.02,64400000.0
2007-12-24 01:27:00,114.02,114.02,114.02,114.02,300000.0
2007-12-24 01:28:00,114.02,114.02,114.015,114.015,16000000.0
2007-12-24 01:29:00,114.01,114.01,114.01,114.01,8000000.0
2007-12-24 01:30:00,113.995,114.025,113.995,114.025,51700000.0
2007-12-24 01:31:00,114.025,114.025,114.005,114.015,37800000.0
2007-12-24 01:32:00,114.01,114.03,114.01,114.03,16300000.0
2007-12-24 01:33:00,114.03,114.03,114.02,114.03,19800000.0
2007-12-24 01:34:00,114.03,114.035,114.015,114.035,29500000.0
2007-12-24 01:35:00,114.035,114.045,114.035,114.04,11700000.0
2007-12-24 01:36:00,114.1,114.12,114.1,114.11,19500000.0
2007-12-24 01:37:00,114.025,114.065,114.025,114.065,19500000.0
2007-12-24 01:38:00,114.065,114.075,114.065,114.07,44300000.0
2007-12-24 01:39:00,114.065,114.07,114.06,114.07,75300000.0
2007-12-24 01:40:00,114.07,114.07,114.05,114.06,360700000.0
2007-12-24 01:41:00,114.06,114.07,114.055,114.07,44800000.0
2007-12-24 01:42:00,114.07,114.07,114.06,114.065,16600000.0
2007-12-24 01:43:00,114.075,114.075,114.07,114.075,26200000.0
2007-12-24 01:44:00,114.08,114.08,114.075,114.075,5200000.0
2007-12-24 01:45:00,114.075,114.145,114.075,114.135,166900000.0
2007-12-24 01:46:00,114.135,114.135,114.105,114.115,255200000.0
2007-12-24 01:47:00,114.12,114.12,114.1,114.1,66699999.0
2007-12-24 01:48:00,114.12,114.12,114.105,114.11,88000000.0
2007-12-24 01:49:00,114.11,114.12,114.1,114.1,262800000.0
2007-12-24 01:50:00,114.1,114.11,114.095,114.11,133800000.0
2007-12-24 01:51:00,114.11,114.125,114.105,114.125,236600000.0
2007-12-24 01:52:00,114.12,114.15,114.12,114.13,561100001.0
2007-12-24 01:53:00,114.13,114.13,114.115,114.125,210900000.0
2007-12-24 01:54:00,114.125,114.125,114.105,114.105,437100000.0
2007-12-24 01:55:00,114.105,114.12,114.09,114.1,775199999.0
2007-12-24 01:56:00,114.095,114.11,114.095,114.11,144300000.0
2007-12-24 01:57:00,114.105,114.12,114.08,114.085,596800000.0
2007-12-24 01:58:00,114.085,114.085,114.075,114.075,116800000.0
2007-12-24 01:59:00,114.08,114.1,114.075,114.1,292400000.0
2007-12-24 02:00:00,114.1,114.125,114.1,114.115,639200000.0
2007-12-24 02:01:00,114.115,114.13,114.115,114.125,172000000.0
2007-12-24 02:02:00,114.125,114.125,114.115,114.12,128600000.0
2007-12-24 02:03:00,114.11,114.115,114.105,114.115,181999992.0
2007-12-24 02:04:00,114.115,114.16,114.105,114.145,709599997.0
2007-12-24 02:05:00,114.145,114.165,114.135,114.145,334100000.0
2007-12-24 02:06:00,114.145,114.165,114.145,114.165,70800000.0
2007-12-24 02:07:00,114.15,114.165,114.15,114.155,682699998.0
2007-12-24 02:08:00,114.16,114.16,114.145,114.155,174900000.0
2007-12-24 02:09:00,114.145,114.15,114.135,114.135,233199998.0
2007-12-24 02:10:00,114.14,114.155,114.13,114.13,78800000.0
2007-12-24 02:11:00,114.13,114.13,114.105,114.11,108700000.0
2007-12-24 02:12:00,114.115,114.12,114.085,114.095,425300001.0
2007-12-24 02:13:00,114.095,114.105,114.07,114.085,158900000.0
2007-12-24 02:14:00,114.085,114.09,114.065,114.075,202700000.0
2007-12-24 02:15:00,114.075,114.09,114.055,114.06,302000001.0
2007-12-24 02:16:00,114.06,114.06,114.04,114.05,340600000.0
2007-12-24 02:17:00,114.05,114.05,114.04,114.04,44600000.0
2007-12-24 02:18:00,114.04,114.06,114.04,114.06,388200000.0
2007-12-24 02:19:00,114.055,114.095,114.055,114.095,969399992.0
2007-12-24 02:20:00,114.09,114.125,114.09,114.115,807100007.0
2007-12-24 02:21:00,114.12,114.13,114.115,114.12,535700000.0
2007-12-24 02:22:00,114.11,114.12,114.11,114.12,107000000.0
2007-12-24 02:23:00,114.12,114.12,114.12,114.12,22400000.0
2007-12-24 02:24:00,114.11,114.125,114.11,114.125,125200000.0
2007-12-24 02:25:00,114.13,114.14,114.125,114.14,302600000.0
2007-12-24 02:26:00,114.14,114.14,114.125,114.13,171999999.0
2007-12-24 02:27:00,114.12,114.13,114.12,114.125,171000000.0
2007-12-24 02:28:00,114.13,114.13,114.13,114.13,82000000.0
2007-12-24 02:29:00,114.115,114.135,114.115,114.135,76400000.0
2007-12-24 02:30:00,114.13,114.13,114.13,114.13,2100000.0
2007-12-24 02:31:00,114.13,114.13,114.12,114.125,44300000.0
2007-12-24 02:32:00,114.125,114.13,114.12,114.125,34700000.0
2007-12-24 02:33:00,114.12,114.12,114.12,114.12,185800000.0
2007-12-24 02:34:00,114.11,114.12,114.105,114.12,250200003.0
2007-12-24 02:35:00,114.12,114.12,114.115,114.115,255700000.0
2007-12-24 02:36:00,114.12,114.13,114.11,114.12,342200000.0
2007-12-24 02:37:00,114.12,114.125,114.115,114.125,136200000.0
2007-12-24 02:38:00,114.12,114.14,114.12,114.14,118300000.0
2007-12-24 02:39:00,114.14,114.14,114.13,114.13,113700000.0
2007-12-24 02:40:00,114.13,114.14,114.13,114.14,116800000.0
2007-12-24 02:41:00,114.14,114.14,114.12,114.13,292200002.0
2007-12-24 02:42:00,114.13,114.13,114.125,114.13,111400000.0
2007-12-24 02:43:00,114.13,114.13,114.12,114.12,185799999.0
2007-12-24 02:44:00,114.12,114.13,114.11,114.13,190999999.0
2007-12-24 02:45:00,114.125,114.13,114.115,114.12,207500000.0
2007-12-24 02:46:00,114.115,114.13,114.115,114.12,45000000.0
2007-12-24 02:47:00,114.11,114.13,114.11,114.125,188800000.0
2007-12-24 02:48:00,114.125,114.13,114.12,114.125,55400000.0
2007-12-24 02:49:00,114.125,114.125,114.115,114.115,50500000.0
2007-12-24 02:50:00,114.115,114.13,114.115,114.13,86300000.0
2007-12-24 02:51:00,114.13,114.13,114.12,114.125,25700000.0
2007-12-24 02:52:00,114.13,114.145,114.13,114.14,62600000.0
2007-12-24 02:53:00,114.14,114.16,114.14,114.155,157300000.0
2007-12-24 02:54:00,114.16,114.16,114.16,114.16,4000000.0
2007-12-24 02:55:00,114.155,114.16,114.15,114.16,14100000.0
2007-12-24 02:56:00,114.16,114.16,114.15,114.155,150300000.0
2007-12-24 02:57:00,114.15,114.16,114.15,114.155,76300000.0
2007-12-24 02:58:00,114.15,114.16,114.14,114.14,258700000.0
2007-12-24 02:59:00,114.15,114.15,114.13,114.135,910699990.0
2007-12-24 03:00:00,114.14,114.15,114.13,114.135,349200000.0
2007-12-24 03:01:00,114.13,114.13,114.12,114.13,459100000.0
2007-12-24 03:02:00,114.13,114.145,114.12,114.14,774100000.0
2007-12-24 03:03:00,114.14,114.15,114.13,114.14,560199995.0
2007-12-24 03:04:00,114.14,114.14,114.125,114.13,233200000.0
2007-12-24 03:05:00,114.13,114.13,114.13,114.13,1400000.0
2007-12-24 03:06:00,114.12,114.135,114.12,114.135,25500000.0
2007-12-24 03:07:00,114.11,114.14,114.11,114.12,131900000.0
2007-12-24 03:08:00,114.12,114.13,114.115,114.12,100700000.0
2007-12-24 03:09:00,114.1,114.105,114.1,114.1,16000000.0
2007-12-24 03:10:00,114.095,114.125,114.095,114.12,64900000.0
2007-12-24 03:11:00,114.12,114.12,114.105,114.105,70800000.0
2007-12-24 03:12:00,114.105,114.11,114.1,114.105,52600000.0
2007-12-24 03:13:00,114.105,114.11,114.1,114.1,79800000.0
2007-12-24 03:14:00,114.1,114.11,114.1,114.105,41800000.0
2007-12-24 03:15:00,114.11,114.11,114.11,114.11,16600000.0
2007-12-24 03:16:00,114.11,114.11,114.095,114.11,59300000.0
2007-12-24 03:17:00,114.105,114.11,114.09,114.09,30500001.0
2007-12-24 03:18:00,114.1,114.11,114.1,114.11,101100000.0
2007-12-24 03:19:00,114.095,114.115,114.095,114.11,184900000.0
2007-12-24 03:20:00,114.11,114.11,114.11,114.11,3600000.0
2007-12-24 03:21:00,114.11,114.11,114.11,114.11,3600000.0
2007-12-24 03:22:00,114.11,114.11,114.1,114.1,85500000.0
2007-12-24 03:23:00,114.1,114.1,114.1,114.1,3600000.0
2007-12-24 03:24:00,114.08,114.11,114.08,114.105,26300000.0
2007-12-24 03:25:00,114.105,114.105,114.09,114.09,28500000.0
2007-12-24 03:26:00,114.105,114.11,114.1,114.105,15100000.0
2007-12-24 03:27:00,114.1,114.11,114.1,114.1,54500000.0
2007-12-24 03:28:00,114.1,114.12,114.1,114.1,195099999.0
2007-12-24 03:29:00,114.1,114.12,114.1,114.115,31000000.0
2007-12-24 03:30:00,114.1,114.11,114.1,114.11,25200000.0
2007-12-24 03:31:00,114.11,114.11,114.095,114.105,61800000.0
2007-12-24 03:32:00,114.105,114.11,114.1,114.11,75700000.0
2007-12-24 03:33:00,114.095,114.115,114.095,114.11,29500000.0
2007-12-24 03:34:00,114.115,114.115,114.11,114.11,11900000.0
2007-12-24 03:35:00,114.09,114.09,114.09,114.09,70500002.0
2007-12-24 03:36:00,114.095,114.12,114.095,114.1,70500002.0
2007-12-24 03:37:00,114.1,114.12,114.1,114.12,116900002.0
2007-12-24 03:38:00,114.12,114.12,114.11,114.11,60700000.0
2007-12-24 03:39:00,114.11,114.12,114.11,114.11,161000000.0
2007-12-24 03:40:00,114.11,114.12,114.11,114.11,86400000.0
2007-12-24 03:41:00,114.11,114.13,114.11,114.115,93700000.0
2007-12-24 03:42:00,114.115,114.115,114.1,114.115,209399998.0
2007-12-24 03:43:00,114.11,114.115,114.11,114.11,33400000.0
2007-12-24 03:44:00,114.11,114.115,114.11,114.11,114200000.0
2007-12-24 03:45:00,114.1,114.1,114.095,114.095,36200000.0
2007-12-24 03:46:00,114.1,114.11,114.1,114.1,55600000.0
2007-12-24 03:47:00,114.09,114.09,114.08,114.08,148700000.0
2007-12-24 03:48:00,114.08,114.105,114.08,114.105,148700000.0
2007-12-24 03:49:00,114.105,114.105,114.09,114.095,26000000.0
2007-12-24 03:50:00,114.095,114.095,114.09,114.09,8600000.0
2007-12-24 03:51:00,114.09,114.09,114.09,114.09,82800000.0
2007-12-24 03:52:00,114.09,114.1,114.085,114.09,231700000.0
2007-12-24 03:53:00,114.09,114.09,114.07,114.075,278500000.0
2007-12-24 03:54:00,114.075,114.075,114.06,114.06,273400002.0
2007-12-24 03:55:00,114.06,114.06,114.055,114.06,212100000.0
2007-12-24 03:56:00,114.06,114.07,114.055,114.07,80600000.0
2007-12-24 03:57:00,114.07,114.075,114.065,114.065,43600000.0
2007-12-24 03:58:00,114.065,114.065,114.05,114.05,90299998.0
2007-12-24 03:59:00,114.06,114.075,114.055,114.055,228200000.0
2007-12-24 04:00:00,114.055,114.065,114.045,114.065,463800009.0
2007-12-24 04:01:00,114.045,114.06,114.045,114.06,7700000.0
2007-12-24 04:02:00,114.06,114.08,114.06,114.075,147600003.0
2007-12-24 04:03:00,114.075,114.09,114.075,114.09,40900000.0
2007-12-24 04:04:00,114.065,114.08,114.065,114.08,73700000.0
2007-12-24 04:05:00,114.11,114.11,114.11,114.11,290200001.0
2007-12-24 04:06:00,114.07,114.07,114.05,114.05,290200001.0
2007-12-24 04:07:00,114.06,114.06,114.045,114.045,132900001.0
2007-12-24 04:08:00,114.045,114.06,114.045,114.06,324099990.0
2007-12-24 04:09:00,114.06,114.06,114.04,114.06,353199999.0
2007-12-24 04:10:00,114.06,114.06,114.05,114.055,257800006.0
2007-12-24 04:11:00,114.05,114.055,114.045,114.05,730099999.0
2007-12-24 04:12:00,114.05,114.055,114.05,114.055,95400000.0
2007-12-24 04:13:00,114.055,114.075,114.055,114.07,70300000.0
2007-12-24 04:14:00,114.06,114.06,114.06,114.06,25600000.0
2007-12-24 04:15:00,114.055,114.055,114.055,114.055,4000000.0
2007-12-24 04:16:00,114.07,114.08,114.055,114.07,17800000.0
2007-12-24 04:17:00,114.07,114.08,114.07,114.08,34400000.0
2007-12-24 04:18:00,114.08,114.1,114.08,114.08,107300000.0
2007-12-24 04:19:00,114.085,114.1,114.085,114.09,138200001.0
2007-12-24 04:20:00,114.09,114.09,114.085,114.09,138600000.0
2007-12-24 04:21:00,114.09,114.09,114.08,114.085,27400000.0
2007-12-24 04:22:00,114.09,114.09,114.075,114.08,462399999.0
2007-12-24 04:23:00,114.075,114.08,114.06,114.065,204899998.0
2007-12-24 04:24:00,114.075,114.09,114.07,114.09,224499998.0
2007-12-24 04:25:00,114.09,114.09,114.075,114.075,55400000.0
2007-12-24 04:26:00,114.075,114.1,114.06,114.1,231600000.0
2007-12-24 04:27:00,114.1,114.11,114.1,114.1,555199996.0
2007-12-24 04:28:00,114.1,114.11,114.09,114.1,244700000.0
2007-12-24 04:29:00,114.11,114.11,114.1,114.11,154199999.0
2007-12-24 04:30:00,114.1,114.11,114.1,114.1,141400000.0
2007-12-24 04:31:00,114.085,114.11,114.085,114.11,9100000.0
2007-12-24 04:33:00,114.085,114.085,114.085,114.085,8000000.0
2007-12-24 04:34:00,114.085,114.085,114.08,114.08,12000000.0
2007-12-24 04:35:00,114.085,114.085,114.085,114.085,8000000.0
2007-12-24 04:36:00,114.15,114.15,114.15,114.15,131100001.0
2007-12-24 04:37:00,114.14,114.14,114.14,114.14,131100001.0
2007-12-24 04:38:00,114.11,114.11,114.09,114.095,131100001.0
2007-12-24 04:39:00,114.1,114.1,114.1,114.1,3700000.0
2007-12-24 04:40:00,114.1,114.1,114.09,114.09,36499998.0
2007-12-24 04:41:00,114.085,114.1,114.08,114.1,17800000.0
2007-12-24 04:42:00,114.1,114.1,114.1,114.1,7300000.0
2007-12-24 04:43:00,114.1,114.1,114.1,114.1,3300000.0
2007-12-24 04:44:00,114.1,114.1,114.09,114.1,30700000.0
2007-12-24 04:45:00,114.1,114.1,114.075,114.1,14600000.0
2007-12-24 04:46:00,114.1,114.1,114.1,114.1,39200000.0
2007-12-24 04:47:00,114.1,114.1,114.09,114.1,89000000.0
2007-12-24 04:48:00,114.1,114.1,114.1,114.1,115600000.0
2007-12-24 04:49:00,114.1,114.1,114.08,114.09,348300004.0
2007-12-24 04:50:00,114.09,114.09,114.09,114.09,340400003.0
2007-12-24 04:51:00,114.09,114.09,114.09,114.09,40000000.0
2007-12-24 04:52:00,114.09,114.12,114.085,114.1,447800000.0
2007-12-24 04:53:00,114.1,114.12,114.1,114.12,584600000.0
2007-12-24 04:54:00,114.12,114.12,114.095,114.105,260699997.0
2007-12-24 04:55:00,114.105,114.12,114.1,114.12,289099998.0
2007-12-24 04:56:00,114.11,114.115,114.1,114.1,92699999.0
2007-12-24 04:57:00,114.1,114.105,114.1,114.105,4900000.0
2007-12-24 04:58:00,114.105,114.14,114.1,114.12,759700001.0
2007-12-24 04:59:00,114.12,114.14,114.12,114.13,748600000.0
2007-12-24 05:00:00,114.13,114.13,114.13,114.13,24900000.0
2007-12-24 05:01:00,114.13,114.13,114.11,114.12,240599998.0
2007-12-24 05:02:00,114.125,114.125,114.11,114.11,78000000.0
2007-12-24 05:03:00,114.11,114.12,114.11,114.115,21100000.0
2007-12-24 05:04:00,114.11,114.115,114.105,114.11,88899998.0
2007-12-24 05:05:00,114.11,114.12,114.11,114.12,69500000.0
2007-12-24 05:06:00,114.12,114.12,114.11,114.11,63500000.0
2007-12-24 05:07:00,114.095,114.095,114.095,114.095,4000000.0
2007-12-24 05:08:00,114.115,114.12,114.11,114.11,66300000.0
2007-12-24 05:09:00,114.11,114.115,114.11,114.115,67600000.0
2007-12-24 05:10:00,114.11,114.11,114.09,114.09,51600000.0
2007-12-24 05:11:00,114.12,114.12,114.12,114.12,78000000.0
2007-12-24 05:12:00,114.12,114.13,114.12,114.13,36600000.0
2007-12-24 05:13:00,114.13,114.13,114.13,114.13,4000000.0
2007-12-24 05:14:00,114.13,114.13,114.095,114.1,146899999.0
2007-12-24 05:15:00,114.1,114.115,114.1,114.115,65999999.0
2007-12-24 05:16:00,114.105,114.115,114.105,114.11,6300000.0
2007-12-24 05:17:00,114.1,114.12,114.1,114.12,141299997.0
2007-12-24 05:18:00,114.12,114.12,114.11,114.11,31400000.0
2007-12-24 05:19:00,114.115,114.13,114.11,114.11,330299992.0
2007-12-24 05:20:00,114.11,114.12,114.1,114.1,728299994.0
2007-12-24 05:21:00,114.1,114.115,114.1,114.115,123600005.0
2007-12-24 05:22:00,114.115,114.14,114.11,114.135,230899997.0
2007-12-24 05:23:00,114.14,114.14,114.105,114.12,426699999.0
2007-12-24 05:24:00,114.12,114.14,114.12,114.14,380699993.0
2007-12-24 05:25:00,114.14,114.14,114.13,114.13,207100000.0
2007-12-24 05:26:00,114.13,114.13,114.13,114.13,29100000.0
2007-12-24 05:27:00,114.135,114.135,114.135,114.135,1200000.0
2007-12-24 05:28:00,114.13,114.14,114.13,114.14,179400000.0
2007-12-24 05:29:00,114.14,114.14,114.14,114.14,153800000.0
2007-12-24 05:30:00,114.13,114.135,114.13,114.135,11700000.0
2007-12-24 05:31:00,114.135,114.14,114.12,114.13,154999999.0
2007-12-24 05:32:00,114.13,114.14,114.13,114.14,135000000.0
2007-12-24 05:33:00,114.135,114.135,114.12,114.13,164399996.0
2007-12-24 05:34:00,114.13,114.14,114.13,114.14,228100001.0
2007-12-24 05:35:00,114.14,114.14,114.13,114.14,446999988.0
2007-12-24 05:37:00,114.14,114.14,114.14,114.14,24000000.0
2007-12-24 05:38:00,114.07,114.09,114.07,114.08,414699998.0
2007-12-24 05:39:00,114.14,114.14,114.12,114.125,414699998.0
2007-12-24 05:40:00,114.13,114.13,114.115,114.115,177400000.0
2007-12-24 05:41:00,114.115,114.12,114.1,114.105,411800000.0
2007-12-24 05:42:00,114.11,114.11,114.085,114.1,67999998.0
2007-12-24 05:43:00,114.1,114.105,114.1,114.1,97999996.0
2007-12-24 05:44:00,114.105,114.105,114.1,114.1,23900000.0
2007-12-24 05:45:00,114.1,114.1,114.1,114.1,106999998.0
2007-12-24 05:46:00,114.095,114.105,114.095,114.1,110300000.0
2007-12-24 05:47:00,114.1,114.12,114.09,114.1,210600000.0
2007-12-24 05:48:00,114.1,114.11,114.095,114.105,442500004.0
2007-12-24 05:49:00,114.11,114.11,114.1,114.1,351200009.0
2007-12-24 05:50:00,114.1,114.105,114.1,114.1,287800012.0
2007-12-24 05:51:00,114.1,114.11,114.09,114.11,333499997.0
2007-12-24 05:52:00,114.105,114.11,114.1,114.11,160800001.0
2007-12-24 05:53:00,114.11,114.11,114.09,114.1,99999998.0
2007-12-24 05:54:00,114.1,114.1,114.09,114.1,406499999.0
2007-12-24 05:55:00,114.1,114.1,114.1,114.1,76000001.0
2007-12-24 05:56:00,114.1,114.12,114.1,114.12,229799998.0
2007-12-24 05:57:00,114.12,114.14,114.12,114.12,526600014.0
2007-12-24 05:58:00,114.12,114.12,114.1,114.1,109800002.0
2007-12-24 05:59:00,114.06,114.06,114.06,114.06,29100000.0
2007-12-24 06:00:00,114.12,114.12,114.11,114.11,29100000.0
2007-12-24 06:01:00,114.12,114.12,114.095,114.095,268300000.0
2007-12-24 06:03:00,114.085,114.1,114.085,114.1,151400000.0
2007-12-24 06:04:00,114.1,114.11,114.095,114.105,206799996.0
2007-12-24 06:05:00,114.11,114.11,114.09,114.09,8200000.0
2007-12-24 06:06:00,114.11,114.11,114.11,114.11,16000000.0
2007-12-24 06:07:00,114.085,114.11,114.085,114.11,71000000.0
2007-12-24 06:08:00,114.11,114.11,114.11,114.11,11200000.0
2007-12-24 06:09:00,114.11,114.13,114.1,114.13,284100002.0
2007-12-24 06:10:00,114.13,114.135,114.13,114.135,70200000.0
2007-12-24 06:11:00,114.13,114.135,114.13,114.13,39700000.0
2007-12-24 06:12:00,114.13,114.13,114.125,114.125,46500000.0
2007-12-24 06:13:00,114.125,114.13,114.12,114.125,67900002.0
2007-12-24 06:14:00,114.1,114.11,114.1,114.1,161299997.0
2007-12-24 06:15:00,114.1,114.105,114.1,114.1,136299997.0
2007-12-24 06:16:00,114.1,114.1,114.095,114.095,449499990.0
2007-12-24 06:17:00,114.095,114.115,114.095,114.11,362999996.0
2007-12-24 06:18:00,114.11,114.11,114.1,114.1,306100005.0
2007-12-24 06:19:00,114.1,114.1,114.1,114.1,80000000.0
2007-12-24 06:20:00,114.1,114.1,114.09,114.09,64000000.0
2007-12-24 06:21:00,114.09,114.1,114.09,114.1,94800002.0
2007-12-24 06:22:00,114.1,114.1,114.085,114.085,7500000.0
2007-12-24 06:23:00,114.1,114.1,114.085,114.085,16400000.0
2007-12-24 06:24:00,114.085,114.085,114.085,114.085,8000000.0
2007-12-24 06:25:00,114.1,114.1,114.1,114.1,61400000.0
2007-12-24 06:26:00,114.085,114.1,114.085,114.1,10800000.0
2007-12-24 06:27:00,114.1,114.1,114.1,114.1,16600000.0
2007-12-24 06:28:00,114.1,114.1,114.1,114.1,15400000.0
2007-12-24 06:30:00,114.1,114.1,114.08,114.1,216300000.0
2007-12-24 06:31:00,114.1,114.1,114.085,114.095,128600000.0
2007-12-24 06:32:00,114.1,114.1,114.095,114.1,59700000.0
2007-12-24 06:33:00,114.095,114.1,114.09,114.09,54000000.0
2007-12-24 06:34:00,114.09,114.095,114.09,114.095,31000000.0
2007-12-24 06:35:00,114.095,114.1,114.08,114.085,136000000.0
2007-12-24 06:36:00,114.09,114.09,114.075,114.08,136799999.0
2007-12-24 06:37:00,114.08,114.08,114.08,114.08,81400000.0
2007-12-24 06:38:00,114.08,114.1,114.08,114.095,178000000.0
2007-12-24 06:39:00,114.095,114.1,114.085,114.085,158200000.0
2007-12-24 06:40:00,114.09,114.095,114.085,114.09,36300000.0
2007-12-24 06:41:00,114.09,114.09,114.085,114.09,8500000.0
2007-12-24 06:42:00,114.08,114.085,114.08,114.08,164299999.0
2007-12-24 06:43:00,114.08,114.08,114.075,114.08,36600000.0
2007-12-24 06:44:00,114.08,114.08,114.08,114.08,1500000.0
2007-12-24 06:45:00,114.06,114.06,114.06,114.06,4000000.0
2007-12-24 06:46:00,114.07,114.08,114.07,114.07,53000000.0
2007-12-24 06:47:00,114.07,114.08,114.07,114.075,94300000.0
2007-12-24 06:49:00,114.08,114.08,114.07,114.08,193900000.0
2007-12-24 06:50:00,114.07,114.08,114.06,114.06,66300000.0
2007-12-24 06:51:00,114.06,114.07,114.06,114.07,28500000.0
2007-12-24 06:52:00,114.07,114.07,114.07,114.07,5400000.0
2007-12-24 06:53:00,114.07,114.07,114.05,114.05,259899999.0
2007-12-24 06:54:00,114.05,114.06,114.045,114.055,220399999.0
2007-12-24 06:55:00,114.05,114.05,114.05,114.05,61300000.0
2007-12-24 06:56:00,114.05,114.05,114.05,114.05,116000000.0
2007-12-24 06:57:00,114.05,114.05,114.05,114.05,8400000.0
2007-12-24 06:58:00,114.05,114.055,114.05,114.055,22800000.0
2007-12-24 06:59:00,114.055,114.055,114.05,114.05,5900000.0
2007-12-24 07:00:00,114.06,114.065,114.06,114.065,105500000.0
2007-12-24 07:01:00,114.06,114.06,114.06,114.06,134000000.0
2007-12-24 07:02:00,114.06,114.06,114.06,114.06,24000000.0
2007-12-24 07:03:00,114.04,114.04,114.03,114.03,28000000.0
2007-12-24 07:04:00,114.06,114.06,114.05,114.05,28000000.0
2007-12-24 07:05:00,114.04,114.06,114.04,114.06,8000000.0
2007-12-24 07:06:00,114.045,114.045,114.045,114.045,8000000.0
2007-12-24 07:07:00,114.06,114.06,114.06,114.06,75800000.0
2007-12-24 07:08:00,114.06,114.09,114.06,114.09,196600002.0
2007-12-24 07:09:00,114.07,114.08,114.06,114.07,720800000.0
2007-12-24 07:10:00,114.07,114.07,114.06,114.06,648399992.0
2007-12-24 07:11:00,114.06,114.065,114.055,114.06,338299997.0
2007-12-24 07:12:00,114.06,114.06,114.06,114.06,21600000.0
2007-12-24 07:13:00,114.06,114.06,114.05,114.055,120400005.0
2007-12-24 07:14:00,114.055,114.055,114.035,114.05,115380000.0
2007-12-24 07:15:00,114.05,114.05,114.025,114.04,207659997.0
2007-12-24 07:16:00,114.04,114.05,114.025,114.04,927999989.0
2007-12-24 07:17:00,114.04,114.04,114.015,114.04,356499993.0
2007-12-24 07:18:00,114.035,114.04,114.025,114.03,327899997.0
2007-12-24 07:19:00,114.03,114.03,114.015,114.025,22100000.0
2007-12-24 07:20:00,114.025,114.04,114.025,114.04,432399999.0
2007-12-24 07:21:00,114.04,114.04,114.03,114.03,199400001.0
2007-12-24 07:22:00,114.09,114.11,114.09,114.11,84600000.0
2007-12-24 07:23:00,114.01,114.03,114.01,114.03,84600000.0
2007-12-24 07:24:00,114.03,114.03,114.0,114.005,256500000.0
2007-12-24 07:25:00,114.01,114.01,114.005,114.01,127900000.0
2007-12-24 07:26:00,114.01,114.025,114.0,114.025,216200000.0
2007-12-24 07:27:00,114.03,114.03,114.005,114.005,28300000.0
2007-12-24 07:28:00,114.03,114.04,114.025,114.03,183200000.0
2007-12-24 07:29:00,114.08,114.08,114.08,114.08,36000000.0
2007-12-24 07:30:00,114.03,114.03,114.03,114.03,36000000.0
2007-12-24 07:31:00,114.03,114.04,114.025,114.025,130400000.0
2007-12-24 07:32:00,114.03,114.04,114.015,114.04,99199999.0
2007-12-24 07:33:00,114.04,114.04,114.025,114.025,107300000.0
2007-12-24 07:34:00,114.03,114.045,114.025,114.045,45800000.0
2007-12-24 07:35:00,114.04,114.04,114.04,114.04,3100000.0
2007-12-24 07:36:00,114.05,114.065,114.045,114.06,211800000.0
2007-12-24 07:37:00,114.06,114.065,114.06,114.06,293400002.0
2007-12-24 07:38:00,114.06,114.07,114.05,114.065,71800000.0
2007-12-24 07:39:00,114.07,114.07,114.06,114.06,127000001.0
2007-12-24 07:40:00,114.07,114.08,114.07,114.08,82600000.0
2007-12-24 07:41:00,114.08,114.08,114.075,114.075,16200000.0
2007-12-24 07:42:00,114.07,114.07,114.06,114.06,296999999.0
2007-12-24 07:43:00,114.07,114.07,114.06,114.06,163800000.0
2007-12-24 07:44:00,114.045,114.045,114.045,114.045,8000000.0
2007-12-24 07:45:00,114.07,114.09,114.07,114.08,12000000.0
2007-12-24 07:46:00,114.06,114.06,114.06,114.06,12000000.0
2007-12-24 07:47:00,114.06,114.06,114.055,114.055,13200000.0
2007-12-24 07:48:00,114.05,114.055,114.05,114.05,89100000.0
2007-12-24 07:49:00,114.05,114.05,114.05,114.05,23800000.0
2007-12-24 07:50:00,114.05,114.05,114.05,114.05,2800000.0
2007-12-24 07:51:00,114.07,114.08,114.07,114.08,85500000.0
2007-12-24 07:52:00,114.055,114.06,114.05,114.055,85500000.0
2007-12-24 07:53:00,114.05,114.05,114.05,114.05,16800000.0
2007-12-24 07:54:00,114.05,114.055,114.05,114.055,19100000.0
2007-12-24 07:55:00,114.055,114.06,114.05,114.05,195800000.0
2007-12-24 07:56:00,114.05,114.05,114.05,114.05,33400000.0
2007-12-24 07:57:00,114.05,114.05,114.04,114.05,72400000.0
2007-12-24 07:58:00,114.05,114.05,114.045,114.045,12700000.0
2007-12-24 07:59:00,114.045,114.045,114.04,114.04,5800000.0
2007-12-24 08:00:00,114.04,114.04,114.03,114.04,32500000.0
2007-12-24 08:01:00,114.04,114.04,114.03,114.04,157099999.0
2007-12-24 08:02:00,114.04,114.04,114.025,114.03,337699999.0
2007-12-24 08:03:00,114.03,114.04,114.02,114.03,381399999.0
2007-12-24 08:04:00,114.035,114.05,114.035,114.045,166900000.0
2007-12-24 08:05:00,114.045,114.06,114.04,114.05,82500000.0
2007-12-24 08:06:00,114.05,114.05,114.03,114.04,73899999.0
2007-12-24 08:07:00,114.04,114.04,114.04,114.04,65199998.0
2007-12-24 08:08:00,114.04,114.06,114.04,114.06,154699999.0
2007-12-24 08:09:00,114.06,114.06,114.05,114.06,274000001.0
2007-12-24 08:10:00,114.06,114.06,114.05,114.05,85599999.0
2007-12-24 08:11:00,114.05,114.065,114.03,114.065,360199999.0
2007-12-24 08:12:00,114.065,114.07,114.055,114.06,351499997.0
2007-12-24 08:13:00,114.06,114.08,114.06,114.06,297100001.0
2007-12-24 08:14:00,114.06,114.1,114.055,114.09,514400001.0
2007-12-24 08:15:00,114.09,114.1,114.085,114.085,635200003.0
2007-12-24 08:16:00,114.09,114.11,114.09,114.11,323400000.0
2007-12-24 08:17:00,114.11,114.11,114.065,114.07,166100000.0
2007-12-24 08:18:00,114.075,114.1,114.075,114.09,214399995.0
2007-12-24 08:19:00,114.09,114.1,114.09,114.09,78900000.0
2007-12-24 08:20:00,114.09,114.09,114.09,114.09,45600000.0
2007-12-24 08:21:00,114.09,114.105,114.09,114.105,42300000.0
2007-12-24 08:22:00,114.105,114.11,114.09,114.105,38200000.0
2007-12-24 08:23:00,114.105,114.11,114.095,114.105,246100000.0
2007-12-24 08:24:00,114.11,114.11,114.09,114.1,416400001.0
2007-12-24 08:25:00,114.1,114.1,114.1,114.1,45000000.0
2007-12-24 08:26:00,114.1,114.12,114.1,114.12,129200000.0
2007-12-24 08:27:00,114.12,114.12,114.1,114.1,335400000.0
2007-12-24 08:28:00,114.1,114.1,114.1,114.1,143400000.0
2007-12-24 08:29:00,114.09,114.09,114.08,114.08,133799999.0
2007-12-24 08:30:00,114.08,114.08,114.08,114.08,166999999.0
2007-12-24 08:31:00,114.08,114.08,114.07,114.08,129000000.0
2007-12-24 08:32:00,114.08,114.08,114.07,114.07,86400000.0
2007-12-24 08:33:00,114.08,114.08,114.07,114.08,81600000.0
2007-12-24 08:34:00,114.07,114.08,114.07,114.08,111500001.0
2007-12-24 08:35:00,114.08,114.09,114.08,114.09,111500001.0
2007-12-24 08:36:00,114.09,114.09,114.07,114.08,111600000.0
2007-12-24 08:37:00,114.08,114.08,114.08,114.08,35000000.0
2007-12-24 08:38:00,114.08,114.08,114.08,114.08,29600000.0
2007-12-24 08:39:00,114.08,114.08,114.08,114.08,4800000.0
2007-12-24 08:40:00,114.08,114.08,114.08,114.08,64000000.0
2007-12-24 08:41:00,114.08,114.08,114.075,114.08,146200000.0
2007-12-24 08:42:00,114.07,114.08,114.06,114.06,162299999.0
2007-12-24 08:43:00,114.055,114.08,114.055,114.08,218200000.0
2007-12-24 08:44:00,114.08,114.1,114.06,114.075,104300000.0
2007-12-24 08:45:00,114.075,114.09,114.06,114.08,367699995.0
2007-12-24 08:46:00,114.09,114.09,114.08,114.08,177699995.0
2007-12-24 08:47:00,114.09,114.09,114.08,114.08,308799996.0
2007-12-24 08:48:00,114.08,114.08,114.08,114.08,77800000.0
2007-12-24 08:49:00,114.08,114.1,114.08,114.1,117400001.0
2007-12-24 08:50:00,114.1,114.1,114.075,114.08,148499999.0
2007-12-24 08:51:00,114.08,114.08,114.075,114.08,292600000.0
2007-12-24 08:52:00,114.08,114.08,114.07,114.07,117800000.0
2007-12-24 08:53:00,114.06,114.08,114.06,114.07,138299998.0
2007-12-24 08:54:00,114.07,114.07,114.06,114.07,11200000.0
2007-12-24 08:55:00,114.06,114.1,114.06,114.1,305699999.0
2007-12-24 08:56:00,114.1,114.1,114.08,114.09,147900000.0
2007-12-24 08:57:00,114.09,114.09,114.08,114.09,217599998.0
2007-12-24 08:58:00,114.09,114.09,114.075,114.08,142099999.0
2007-12-24 08:59:00,114.08,114.08,114.08,114.08,121400000.0
2007-12-24 09:00:00,114.08,114.09,114.075,114.075,265400001.0
2007-12-24 09:01:00,114.085,114.1,114.08,114.1,269600000.0
2007-12-24 09:02:00,114.1,114.1,114.1,114.1,201799995.0
2007-12-24 09:03:00,114.1,114.1,114.1,114.1,138000000.0
2007-12-24 09:04:00,114.1,114.1,114.095,114.095,72800000.0
2007-12-24 09:05:00,114.09,114.14,114.09,114.14,203299996.0
2007-12-24 09:06:00,114.14,114.16,114.135,114.14,645100001.0
2007-12-24 09:07:00,114.15,114.18,114.15,114.16,208900000.0
2007-12-24 09:08:00,114.16,114.18,114.15,114.18,216400000.0
2007-12-24 09:09:00,114.18,114.18,114.16,114.18,179700000.0
2007-12-24 09:10:00,114.18,114.18,114.16,114.17,201000000.0
2007-12-24 09:11:00,114.17,114.18,114.16,114.18,344700001.0
2007-12-24 09:12:00,114.17,114.18,114.165,114.18,17200000.0
2007-12-24 09:13:00,114.18,114.18,114.155,114.155,248000000.0
2007-12-24 09:14:00,114.16,114.18,114.155,114.18,258900000.0
2007-12-24 09:15:00,114.18,114.18,114.16,114.16,143100000.0
2007-12-24 09:16:00,114.16,114.16,114.125,114.125,148800000.0
2007-12-24 09:17:00,114.13,114.14,114.085,114.1,685900001.0
2007-12-24 09:18:00,114.1,114.11,114.095,114.1,131800000.0
2007-12-24 09:19:00,114.1,114.11,114.095,114.1,91500000.0
2007-12-24 09:20:00,114.1,114.105,114.09,114.09,105700000.0
2007-12-24 09:21:00,114.095,114.115,114.095,114.105,155700000.0
2007-12-24 09:22:00,114.105,114.145,114.1,114.145,230800000.0
2007-12-24 09:23:00,114.145,114.145,114.135,114.14,288900000.0
2007-12-24 09:24:00,114.14,114.16,114.135,114.155,310000000.0
2007-12-24 09:25:00,114.155,114.16,114.15,114.155,58800000.0
2007-12-24 09:26:00,114.155,114.165,114.15,114.165,12700000.0
2007-12-24 09:27:00,114.165,114.165,114.155,114.16,19900000.0
2007-12-24 09:28:00,114.145,114.155,114.135,114.155,44300000.0
2007-12-24 09:29:00,114.14,114.14,114.09,114.1,240800000.0
2007-12-24 09:30:00,114.095,114.115,114.08,114.085,245499999.0
2007-12-24 09:31:00,114.085,114.085,114.025,114.055,299700000.0
2007-12-24 09:32:00,114.055,114.095,114.04,114.08,349200001.0
2007-12-24 09:33:00,114.08,114.095,114.075,114.075,276200000.0
2007-12-24 09:34:00,114.075,114.08,114.075,114.08,35500000.0
2007-12-24 09:35:00,114.08,114.085,114.08,114.085,9800000.0
2007-12-24 09:36:00,114.085,114.085,114.075,114.075,157100000.0
2007-12-24 09:37:00,114.075,114.095,114.075,114.085,121000000.0
2007-12-24 09:38:00,114.085,114.085,114.075,114.08,94199999.0
2007-12-24 09:39:00,114.08,114.08,114.055,114.055,305700000.0
2007-12-24 09:40:00,114.055,114.075,114.055,114.075,50000000.0
2007-12-24 09:41:00,114.075,114.075,114.02,114.02,113300000.0
2007-12-24 09:42:00,114.02,114.045,114.02,114.04,49700000.0
2007-12-24 09:43:00,114.04,114.045,114.03,114.03,198599999.0
2007-12-24 09:44:00,114.03,114.055,114.03,114.055,119399997.0
2007-12-24 09:45:00,114.055,114.055,114.045,114.055,34700000.0
2007-12-24 09:46:00,114.055,114.065,114.055,114.055,110600000.0
2007-12-24 09:47:00,114.055,114.065,114.055,114.06,28400000.0
2007-12-24 09:48:00,114.06,114.075,114.055,114.055,67500000.0
2007-12-24 09:49:00,114.055,114.175,114.055,114.155,291200000.0
2007-12-24 09:50:00,114.165,114.175,114.135,114.155,315700000.0
2007-12-24 09:51:00,114.155,114.165,114.125,114.125,234599999.0
2007-12-24 09:52:00,114.125,114.145,114.125,114.13,77800000.0
2007-12-24 09:53:00,114.13,114.155,114.125,114.135,245100000.0
2007-12-24 09:54:00,114.135,114.145,114.135,114.14,93200000.0
2007-12-24 09:55:00,114.135,114.145,114.125,114.14,251000001.0
2007-12-24 09:56:00,114.14,114.145,114.125,114.145,37600000.0
2007-12-24 09:57:00,114.145,114.145,114.14,114.14,4300000.0
2007-12-24 09:58:00,114.145,114.145,114.115,114.135,228199992.0
2007-12-24 09:59:00,114.135,114.14,114.115,114.14,127099999.0
2007-12-24 10:00:00,114.14,114.14,114.085,114.125,696299983.0
2007-12-24 10:01:00,114.13,114.13,114.08,114.09,459299997.0
2007-12-24 10:02:00,114.09,114.135,114.09,114.12,253900008.0
2007-12-24 10:03:00,114.13,114.135,114.105,114.105,442699996.0
2007-12-24 10:04:00,114.105,114.11,114.1,114.105,92800000.0
2007-12-24 10:05:00,114.11,114.11,114.1,114.105,62100000.0
2007-12-24 10:06:00,114.105,114.11,114.105,114.11,24800000.0
2007-12-24 10:07:00,114.11,114.11,114.11,114.11,16700000.0
2007-12-24 10:08:00,114.11,114.14,114.105,114.14,41500000.0
2007-12-24 10:09:00,114.135,114.135,114.115,114.115,114400000.0
2007-12-24 10:10:00,114.12,114.12,114.095,114.11,79599997.0
2007-12-24 10:11:00,114.11,114.12,114.1,114.115,112700001.0
2007-12-24 10:12:00,114.095,114.11,114.095,114.105,121600000.0
2007-12-24 10:13:00,114.105,114.115,114.1,114.115,350500000.0
2007-12-24 10:14:00,114.115,114.115,114.09,114.11,178100000.0
2007-12-24 10:15:00,114.1,114.1,114.095,114.1,424200000.0
2007-12-24 10:16:00,114.105,114.105,114.07,114.075,433600000.0
2007-12-24 10:17:00,114.07,114.085,114.045,114.085,1018199985.0
2007-12-24 10:18:00,114.085,114.09,114.07,114.08,438700000.0
2007-12-24 10:19:00,114.08,114.09,114.07,114.075,1702700000.0
2007-12-24 10:20:00,114.075,114.085,114.075,114.075,244700000.0
2007-12-24 10:21:00,114.075,114.075,114.05,114.05,423999987.0
2007-12-24 10:22:00,114.05,114.055,114.04,114.055,482300002.0
2007-12-24 10:23:00,114.07,114.07,114.05,114.05,22700000.0
2007-12-24 10:24:00,114.05,114.055,114.04,114.05,239600000.0
2007-12-24 10:25:00,114.05,114.06,114.05,114.055,54199999.0
2007-12-24 10:26:00,114.04,114.12,114.04,114.105,319900000.0
2007-12-24 10:27:00,114.105,114.115,114.085,114.095,80700000.0
2007-12-24 10:28:00,114.1,114.1,114.09,114.095,173199999.0
2007-12-24 10:29:00,114.095,114.1,114.09,114.1,63800000.0
2007-12-24 10:30:00,114.1,114.1,114.075,114.08,126700000.0
2007-12-24 10:31:00,114.08,114.085,114.06,114.08,121100000.0
2007-12-24 10:32:00,114.08,114.095,114.08,114.095,8200000.0
2007-12-24 10:33:00,114.08,114.095,114.07,114.075,65600000.0
2007-12-24 10:34:00,114.075,114.095,114.06,114.08,732999998.0
2007-12-24 10:35:00,114.08,114.09,114.075,114.08,201299999.0
2007-12-24 10:36:00,114.08,114.095,114.08,114.085,91100000.0
2007-12-24 10:37:00,114.08,114.085,114.08,114.08,15300000.0
2007-12-24 10:38:00,114.09,114.09,114.075,114.08,106300000.0
2007-12-24 10:39:00,114.06,114.095,114.06,114.095,734999987.0
2007-12-24 10:40:00,114.095,114.095,114.08,114.095,177299999.0
2007-12-24 10:41:00,114.095,114.105,114.08,114.105,71900000.0
2007-12-24 10:42:00,114.1,114.1,114.095,114.1,43500000.0
2007-12-24 10:43:00,114.1,114.105,114.085,114.095,94500000.0
2007-12-24 10:44:00,114.095,114.095,114.075,114.075,194500002.0
2007-12-24 10:45:00,114.075,114.08,114.05,114.075,70100000.0
2007-12-24 10:46:00,114.08,114.08,114.055,114.075,79999999.0
2007-12-24 10:47:00,114.075,114.085,114.075,114.08,19100000.0
2007-12-24 10:48:00,114.075,114.08,114.07,114.08,29200001.0
2007-12-24 10:49:00,114.075,114.085,114.075,114.085,138700003.0
2007-12-24 10:50:00,114.085,114.095,114.075,114.08,166300000.0
2007-12-24 10:51:00,114.085,114.09,114.08,114.085,59000001.0
2007-12-24 10:52:00,114.085,114.085,114.08,114.085,164300000.0
2007-12-24 10:53:00,114.085,114.105,114.08,114.09,27300000.0
2007-12-24 10:54:00,114.095,114.095,114.08,114.095,186600000.0
2007-12-24 10:55:00,114.09,114.12,114.09,114.11,204599999.0
2007-12-24 10:56:00,114.115,114.14,114.11,114.125,536500010.0
2007-12-24 10:57:00,114.125,114.135,114.1,114.11,236000000.0
2007-12-24 10:58:00,114.115,114.135,114.105,114.135,243199998.0
2007-12-24 10:59:00,114.135,114.135,114.09,114.095,225050000.0
2007-12-24 11:00:00,114.095,114.105,114.095,114.105,57900000.0
2007-12-24 11:01:00,114.105,114.135,114.105,114.135,194400000.0
2007-12-24 11:02:00,114.135,114.135,114.12,114.12,98500000.0
2007-12-24 11:03:00,114.12,114.155,114.12,114.155,149500000.0
2007-12-24 11:04:00,114.155,114.155,114.105,114.105,194800000.0
2007-12-24 11:05:00,114.105,114.14,114.1,114.12,280100000.0
2007-12-24 11:06:00,114.12,114.125,114.105,114.125,95700000.0
2007-12-24 11:07:00,114.125,114.155,114.115,114.135,153900001.0
2007-12-24 11:08:00,114.135,114.14,114.125,114.125,163100000.0
2007-12-24 11:09:00,114.12,114.135,114.12,114.125,85600000.0
2007-12-24 11:10:00,114.125,114.125,114.1,114.105,147300000.0
2007-12-24 11:11:00,114.105,114.125,114.095,114.125,336300000.0
2007-12-24 11:12:00,114.125,114.125,114.11,114.11,77900000.0
2007-12-24 11:13:00,114.11,114.125,114.085,114.12,757400001.0
2007-12-24 11:14:00,114.115,114.135,114.115,114.135,381800000.0
2007-12-24 11:15:00,114.135,114.135,114.11,114.135,513600003.0
2007-12-24 11:16:00,114.135,114.155,114.12,114.155,444799995.0
2007-12-24 11:17:00,114.155,114.155,114.14,114.145,24800000.0
2007-12-24 11:18:00,114.145,114.145,114.135,114.145,42100000.0
2007-12-24 11:19:00,114.14,114.155,114.14,114.15,119700000.0
2007-12-24 11:20:00,114.155,114.155,114.135,114.145,240600000.0
2007-12-24 11:21:00,114.145,114.155,114.135,114.15,115900000.0
2007-12-24 11:22:00,114.15,114.15,114.12,114.12,38200000.0
2007-12-24 11:23:00,114.15,114.15,114.14,114.145,38200000.0
2007-12-24 11:24:00,114.155,114.155,114.15,114.15,49500000.0
2007-12-24 11:25:00,114.15,114.16,114.145,114.155,161000000.0
2007-12-24 11:26:00,114.155,114.165,114.14,114.165,245699996.0
2007-12-24 11:27:00,114.165,114.165,114.165,114.165,44000000.0
2007-12-24 11:28:00,114.165,114.165,114.15,114.16,60600000.0
2007-12-24 11:29:00,114.16,114.16,114.155,114.16,198899997.0
2007-12-24 11:30:00,114.16,114.165,114.155,114.16,241599997.0
2007-12-24 11:31:00,114.165,114.165,114.15,114.155,153800000.0
2007-12-24 11:32:00,114.16,114.165,114.155,114.155,89300000.0
2007-12-24 11:33:00,114.155,114.16,114.155,114.16,268000001.0
2007-12-24 11:34:00,114.16,114.16,114.16,114.16,73500000.0
2007-12-24 11:35:00,114.16,114.165,114.16,114.16,117500000.0
2007-12-24 11:36:00,114.16,114.16,114.16,114.16,4200000.0
2007-12-24 11:37:00,114.16,114.16,114.11,114.115,916999999.0
2007-12-24 11:38:00,114.11,114.125,114.075,114.085,520490010.0
2007-12-24 11:39:00,114.085,114.09,114.075,114.08,427400007.0
2007-12-24 11:40:00,114.075,114.08,114.07,114.075,267300000.0
2007-12-24 11:41:00,114.075,114.075,114.065,114.075,109800000.0
2007-12-24 11:42:00,114.075,114.085,114.075,114.085,301600000.0
2007-12-24 11:43:00,114.085,114.085,114.075,114.075,213400002.0
2007-12-24 11:44:00,114.075,114.085,114.075,114.08,46000000.0
2007-12-24 11:45:00,114.085,114.095,114.075,114.08,195600000.0
2007-12-24 11:46:00,114.08,114.095,114.08,114.095,145200000.0
2007-12-24 11:47:00,114.09,114.095,114.075,114.095,125400000.0
2007-12-24 11:48:00,114.095,114.105,114.09,114.105,573399998.0
2007-12-24 11:49:00,114.105,114.105,114.08,114.095,284600002.0
2007-12-24 11:50:00,114.09,114.1,114.075,114.095,294600000.0
2007-12-24 11:51:00,114.095,114.095,114.075,114.095,471200001.0
2007-12-24 11:52:00,114.095,114.1,114.095,114.095,131500000.0
2007-12-24 11:53:00,114.105,114.11,114.085,114.085,91900000.0
2007-12-24 11:54:00,114.09,114.095,114.08,114.095,41900000.0
2007-12-24 11:55:00,114.095,114.1,114.08,114.08,45700000.0
2007-12-24 11:56:00,114.08,114.115,114.08,114.11,78200000.0
2007-12-24 11:57:00,114.105,114.105,114.08,114.085,224400003.0
2007-12-24 11:58:00,114.085,114.09,114.075,114.09,24200000.0
2007-12-24 11:59:00,114.09,114.11,114.09,114.11,68900000.0
2007-12-24 12:00:00,114.11,114.135,114.105,114.135,55200000.0
2007-12-24 12:01:00,114.13,114.135,114.13,114.135,57800000.0
2007-12-24 12:02:00,114.135,114.155,114.125,114.125,426000000.0
2007-12-24 12:03:00,114.135,114.145,114.125,114.135,252499998.0
2007-12-24 12:04:00,114.135,114.14,114.11,114.14,87000000.0
2007-12-24 12:05:00,114.135,114.145,114.12,114.12,156099999.0
2007-12-24 12:06:00,114.125,114.125,114.105,114.11,100999999.0
2007-12-24 12:07:00,114.11,114.125,114.11,114.115,92799999.0
2007-12-24 12:08:00,114.115,114.115,114.105,114.115,115800000.0
2007-12-24 12:09:00,114.115,114.12,114.11,114.11,20200000.0
2007-12-24 12:10:00,114.105,114.14,114.105,114.14,80600000.0
2007-12-24 12:11:00,114.14,114.155,114.125,114.145,108600001.0
2007-12-24 12:12:00,114.145,114.145,114.14,114.14,26700000.0
2007-12-24 12:13:00,114.14,114.145,114.135,114.14,173400000.0
2007-12-24 12:14:00,114.145,114.145,114.125,114.125,52100000.0
2007-12-24 12:15:00,114.125,114.14,114.125,114.135,93800000.0
2007-12-24 12:16:00,114.135,114.145,114.12,114.14,104300000.0
2007-12-24 12:17:00,114.135,114.155,114.12,114.145,148500000.0
2007-12-24 12:18:00,114.145,114.145,114.145,114.145,68000000.0
2007-12-24 12:19:00,114.145,114.15,114.14,114.15,36800000.0
2007-12-24 12:20:00,114.14,114.155,114.125,114.155,109500000.0
2007-12-24 12:21:00,114.155,114.155,114.14,114.145,143000000.0
2007-12-24 12:22:00,114.145,114.155,114.12,114.135,177800000.0
2007-12-24 12:23:00,114.135,114.15,114.135,114.15,9500000.0
2007-12-24 12:24:00,114.15,114.15,114.15,114.15,6400000.0
2007-12-24 12:25:00,114.15,114.15,114.125,114.14,46500000.0
2007-12-24 12:26:00,114.14,114.155,114.14,114.155,85600000.0
2007-12-24 12:27:00,114.15,114.155,114.14,114.155,33800000.0
2007-12-24 12:28:00,114.155,114.155,114.14,114.145,62200000.0
2007-12-24 12:29:00,114.14,114.145,114.135,114.145,84000000.0
2007-12-24 12:30:00,114.145,114.15,114.135,114.145,55200000.0
2007-12-24 12:31:00,114.145,114.15,114.13,114.145,30600000.0
2007-12-24 12:32:00,114.145,114.145,114.145,114.145,3200000.0
2007-12-24 12:33:00,114.15,114.15,114.125,114.14,19200000.0
2007-12-24 12:34:00,114.14,114.155,114.14,114.155,66300000.0
2007-12-24 12:35:00,114.155,114.155,114.15,114.15,289500000.0
2007-12-24 12:36:00,114.15,114.155,114.15,114.155,394100000.0
2007-12-24 12:37:00,114.155,114.155,114.135,114.14,148200000.0
2007-12-24 12:38:00,114.135,114.15,114.13,114.145,173000000.0
2007-12-24 12:39:00,114.14,114.15,114.14,114.15,21800000.0
2007-12-24 12:40:00,114.15,114.15,114.13,114.145,122300000.0
2007-12-24 12:41:00,114.15,114.155,114.135,114.14,152000000.0
2007-12-24 12:42:00,114.145,114.155,114.13,114.145,211999998.0
2007-12-24 12:43:00,114.145,114.145,114.105,114.115,127800001.0
2007-12-24 12:44:00,114.115,114.115,114.1,114.11,367300006.0
2007-12-24 12:45:00,114.11,114.12,114.1,114.115,73800000.0
2007-12-24 12:46:00,114.115,114.115,114.11,114.11,15000000.0
2007-12-24 12:47:00,114.11,114.12,114.11,114.12,42900000.0
2007-12-24 12:48:00,114.12,114.12,114.095,114.105,274600002.0
2007-12-24 12:49:00,114.105,114.11,114.1,114.11,110400000.0
2007-12-24 12:50:00,114.105,114.135,114.105,114.135,65300000.0
2007-12-24 12:51:00,114.135,114.135,114.115,114.135,98600000.0
2007-12-24 12:52:00,114.135,114.135,114.12,114.13,141799998.0
2007-12-24 12:53:00,114.13,114.13,114.105,114.13,132700000.0
2007-12-24 12:54:00,114.13,114.13,114.12,114.125,99899998.0
2007-12-24 12:55:00,114.125,114.13,114.12,114.125,42200000.0
2007-12-24 12:56:00,114.125,114.135,114.11,114.12,113100000.0
2007-12-24 12:57:00,114.12,114.125,114.115,114.125,43400000.0
2007-12-24 12:58:00,114.125,114.135,114.11,114.135,140700002.0
2007-12-24 12:59:00,114.135,114.135,114.12,114.12,37599999.0
2007-12-24 13:00:00,114.12,114.135,114.12,114.135,91299999.0
2007-12-24 13:01:00,114.135,114.135,114.105,114.125,29900000.0
2007-12-24 13:02:00,114.13,114.13,114.115,114.115,6100000.0
2007-12-24 13:03:00,114.125,114.135,114.125,114.13,33800000.0
2007-12-24 13:04:00,114.135,114.145,114.13,114.145,20200000.0
2007-12-24 13:05:00,114.145,114.145,114.14,114.14,28100000.0
2007-12-24 13:06:00,114.14,114.155,114.14,114.15,60400000.0
2007-12-24 13:07:00,114.15,114.155,114.145,114.145,16800000.0
2007-12-24 13:08:00,114.145,114.155,114.135,114.15,39600000.0
2007-12-24 13:09:00,114.15,114.15,114.15,114.15,3400000.0
2007-12-24 13:10:00,114.15,114.15,114.135,114.135,18600000.0
2007-12-24 13:11:00,114.135,114.145,114.12,114.135,169100000.0
2007-12-24 13:12:00,114.13,114.135,114.12,114.135,142100002.0
2007-12-24 13:13:00,114.12,114.14,114.12,114.135,93000000.0
2007-12-24 13:14:00,114.14,114.155,114.14,114.14,32100000.0
2007-12-24 13:15:00,114.145,114.145,114.13,114.14,123500000.0
2007-12-24 13:16:00,114.15,114.155,114.12,114.135,227300001.0
2007-12-24 13:17:00,114.135,114.14,114.13,114.13,37200000.0
2007-12-24 13:18:00,114.135,114.14,114.13,114.135,58300000.0
2007-12-24 13:19:00,114.135,114.14,114.135,114.14,18500000.0
2007-12-24 13:20:00,114.14,114.15,114.135,114.15,14100000.0
2007-12-24 13:21:00,114.15,114.155,114.14,114.155,33300000.0
2007-12-24 13:22:00,114.155,114.155,114.14,114.15,58200000.0
2007-12-24 13:23:00,114.15,114.155,114.14,114.145,76699999.0
2007-12-24 13:24:00,114.145,114.145,114.13,114.135,91700000.0
2007-12-24 13:25:00,114.135,114.135,114.125,114.135,46600000.0
2007-12-24 13:26:00,114.135,114.15,114.13,114.135,44100001.0
2007-12-24 13:27:00,114.135,114.155,114.13,114.13,81200000.0
2007-12-24 13:28:00,114.135,114.14,114.13,114.14,36200000.0
2007-12-24 13:29:00,114.14,114.14,114.13,114.14,82100000.0
2007-12-24 13:30:00,114.14,114.145,114.125,114.14,74800000.0
2007-12-24 13:31:00,114.145,114.145,114.14,114.145,6800000.0
2007-12-24 13:32:00,114.15,114.155,114.135,114.145,149800000.0
2007-12-24 13:33:00,114.145,114.155,114.125,114.145,549499991.0
2007-12-24 13:34:00,114.145,114.155,114.14,114.145,252100001.0
2007-12-24 13:35:00,114.145,114.145,114.12,114.135,80600000.0
2007-12-24 13:36:00,114.135,114.135,114.125,114.135,67100000.0
2007-12-24 13:37:00,114.135,114.145,114.125,114.145,203800000.0
2007-12-24 13:38:00,114.145,114.15,114.135,114.15,26700000.0
2007-12-24 13:39:00,114.15,114.15,114.14,114.14,23800000.0
2007-12-24 13:40:00,114.145,114.155,114.13,114.155,28600000.0
2007-12-24 13:41:00,114.155,114.155,114.14,114.145,17400000.0
2007-12-24 13:42:00,114.145,114.15,114.135,114.145,35900000.0
2007-12-24 13:43:00,114.14,114.15,114.135,114.145,13600000.0
2007-12-24 13:44:00,114.145,114.145,114.125,114.145,119700000.0
2007-12-24 13:45:00,114.145,114.155,114.14,114.155,75400000.0
2007-12-24 13:46:00,114.155,114.155,114.145,114.155,75700000.0
2007-12-24 13:47:00,114.155,114.18,114.14,114.18,205200000.0
2007-12-24 13:48:00,114.18,114.18,114.135,114.155,222400000.0
2007-12-24 13:49:00,114.155,114.17,114.155,114.16,119300000.0
2007-12-24 13:50:00,114.165,114.175,114.165,114.175,143000000.0
2007-12-24 13:51:00,114.175,114.175,114.15,114.15,107500000.0
2007-12-24 13:52:00,114.155,114.155,114.125,114.155,202500000.0
2007-12-24 13:53:00,114.155,114.155,114.135,114.155,59700000.0
2007-12-24 13:54:00,114.155,114.16,114.115,114.145,104500001.0
2007-12-24 13:55:00,114.14,114.145,114.115,114.135,178899999.0
2007-12-24 13:56:00,114.135,114.155,114.12,114.155,140300000.0
2007-12-24 13:57:00,114.155,114.16,114.155,114.16,46500000.0
2007-12-24 13:58:00,114.16,114.16,114.15,114.155,124900000.0
2007-12-24 13:59:00,114.155,114.165,114.15,114.165,84200000.0
2007-12-24 14:00:00,114.165,114.175,114.145,114.165,393800012.0
2007-12-24 14:01:00,114.16,114.205,114.16,114.205,77100000.0
2007-12-24 14:02:00,114.195,114.195,114.175,114.185,225900000.0
2007-12-24 14:03:00,114.185,114.185,114.165,114.185,27300000.0
2007-12-24 14:04:00,114.185,114.19,114.185,114.19,800000.0
2007-12-24 14:05:00,114.185,114.195,114.17,114.185,129200000.0
2007-12-24 14:06:00,114.185,114.205,114.185,114.185,75807000.0
2007-12-24 14:07:00,114.185,114.205,114.18,114.195,249700001.0
2007-12-24 14:08:00,114.19,114.195,114.185,114.195,87600000.0
2007-12-24 14:09:00,114.195,114.2,114.185,114.2,66300000.0
2007-12-24 14:10:00,114.2,114.205,114.19,114.2,54600000.0
2007-12-24 14:11:00,114.2,114.205,114.195,114.2,77600000.0
2007-12-24 14:12:00,114.205,114.205,114.195,114.2,125900000.0
2007-12-24 14:13:00,114.2,114.2,114.195,114.195,143100000.0
2007-12-24 14:14:00,114.195,114.205,114.19,114.195,78000001.0
2007-12-24 14:15:00,114.2,114.2,114.19,114.19,65900000.0
2007-12-24 14:16:00,114.19,114.205,114.19,114.205,101500000.0
2007-12-24 14:17:00,114.21,114.21,114.175,114.175,34100000.0
2007-12-24 14:18:00,114.2,114.2,114.19,114.195,249900000.0
2007-12-24 14:19:00,114.195,114.215,114.195,114.215,84000000.0
2007-12-24 14:20:00,114.215,114.22,114.2,114.2,55199999.0
2007-12-24 14:21:00,114.2,114.2,114.19,114.2,197299999.0
2007-12-24 14:22:00,114.19,114.205,114.19,114.195,188900002.0
2007-12-24 14:23:00,114.195,114.195,114.19,114.195,162300000.0
2007-12-24 14:24:00,114.19,114.21,114.19,114.195,30100000.0
2007-12-24 14:25:00,114.175,114.21,114.165,114.21,26800000.0
2007-12-24 14:26:00,114.205,114.205,114.195,114.195,22400000.0
2007-12-24 14:27:00,114.195,114.2,114.195,114.195,50000000.0
2007-12-24 14:28:00,114.195,114.195,114.185,114.195,36500000.0
2007-12-24 14:29:00,114.195,114.195,114.195,114.195,11200000.0
2007-12-24 14:30:00,114.195,114.195,114.19,114.195,15200000.0
2007-12-24 14:31:00,114.17,114.2,114.17,114.195,115700000.0
2007-12-24 14:32:00,114.19,114.2,114.19,114.2,279900003.0
2007-12-24 14:33:00,114.2,114.205,114.195,114.195,109200002.0
2007-12-24 14:34:00,114.195,114.2,114.195,114.2,9000000.0
2007-12-24 14:35:00,114.2,114.205,114.18,114.185,215100000.0
2007-12-24 14:36:00,114.185,114.195,114.185,114.195,18100000.0
2007-12-24 14:37:00,114.195,114.195,114.19,114.195,173300000.0
2007-12-24 14:38:00,114.195,114.205,114.185,114.2,114400000.0
2007-12-24 14:39:00,114.2,114.2,114.195,114.195,81400000.0
2007-12-24 14:40:00,114.195,114.2,114.195,114.195,44200000.0
2007-12-24 14:41:00,114.195,114.195,114.19,114.19,57700000.0
2007-12-24 14:42:00,114.19,114.2,114.19,114.2,102900000.0
2007-12-24 14:43:00,114.2,114.2,114.19,114.195,105200000.0
2007-12-24 14:44:00,114.2,114.2,114.2,114.2,17100000.0
2007-12-24 14:45:00,114.2,114.2,114.19,114.195,52200000.0
2007-12-24 14:46:00,114.195,114.195,114.185,114.19,237700000.0
2007-12-24 14:47:00,114.19,114.19,114.165,114.165,28400000.0
2007-12-24 14:48:00,114.19,114.19,114.19,114.19,9600000.0
2007-12-24 14:49:00,114.185,114.185,114.185,114.185,33500000.0
2007-12-24 14:50:00,114.185,114.185,114.16,114.16,43400000.0
2007-12-24 14:51:00,114.185,114.19,114.16,114.19,16400000.0
2007-12-24 14:52:00,114.19,114.2,114.18,114.195,47600001.0
2007-12-24 14:53:00,114.195,114.205,114.18,114.18,308400000.0
2007-12-24 14:54:00,114.19,114.19,114.185,114.185,113200000.0
2007-12-24 14:55:00,114.185,114.19,114.18,114.19,165500000.0
2007-12-24 14:56:00,114.19,114.2,114.185,114.2,75900000.0
2007-12-24 14:57:00,114.2,114.205,114.165,114.185,346999998.0
2007-12-24 14:58:00,114.185,114.195,114.165,114.175,311699998.0
2007-12-24 14:59:00,114.175,114.195,114.145,114.195,382100002.0
2007-12-24 15:00:00,114.19,114.205,114.185,114.195,76800000.0
2007-12-24 15:01:00,114.195,114.2,114.175,114.18,83100000.0
2007-12-24 15:02:00,114.18,114.18,114.17,114.175,183200000.0
2007-12-24 15:03:00,114.165,114.195,114.155,114.195,159900000.0
2007-12-24 15:04:00,114.195,114.195,114.155,114.17,423400001.0
2007-12-24 15:05:00,114.17,114.175,114.165,114.175,79000000.0
2007-12-24 15:06:00,114.175,114.185,114.175,114.18,124900000.0
2007-12-24 15:07:00,114.175,114.195,114.175,114.185,86600000.0
2007-12-24 15:08:00,114.185,114.185,114.18,114.18,222700000.0
2007-12-24 15:09:00,114.18,114.185,114.17,114.17,133900000.0
2007-12-24 15:10:00,114.175,114.18,114.17,114.175,65500000.0
2007-12-24 15:11:00,114.175,114.185,114.17,114.175,35000000.0
2007-12-24 15:12:00,114.18,114.18,114.14,114.14,78100000.0
2007-12-24 15:13:00,114.14,114.145,114.13,114.135,294700000.0
2007-12-24 15:14:00,114.135,114.14,114.095,114.105,765400003.0
2007-12-24 15:15:00,114.11,114.115,114.07,114.115,206100001.0
2007-12-24 15:16:00,114.115,114.155,114.1,114.155,207900002.0
2007-12-24 15:17:00,114.155,114.16,114.155,114.16,3500000.0
2007-12-24 15:18:00,114.16,114.195,114.155,114.185,121700000.0
2007-12-24 15:19:00,114.185,114.195,114.155,114.185,130800000.0
2007-12-24 15:20:00,114.19,114.195,114.175,114.175,166500000.0
2007-12-24 15:21:00,114.175,114.175,114.165,114.175,79200000.0
2007-12-24 15:22:00,114.175,114.175,114.15,114.165,99200000.0
2007-12-24 15:23:00,114.165,114.18,114.16,114.18,12800000.0
2007-12-24 15:24:00,114.18,114.18,114.16,114.16,20300000.0
2007-12-24 15:25:00,114.135,114.16,114.135,114.155,208299997.0
2007-12-24 15:26:00,114.155,114.155,114.125,114.125,77400000.0
2007-12-24 15:27:00,114.125,114.15,114.125,114.14,64300000.0
2007-12-24 15:28:00,114.14,114.145,114.13,114.14,469999997.0
2007-12-24 15:29:00,114.135,114.14,114.115,114.135,110799996.0
2007-12-24 15:30:00,114.135,114.155,114.135,114.14,107099998.0
2007-12-24 15:31:00,114.14,114.145,114.13,114.135,317699992.0
2007-12-24 15:32:00,114.14,114.14,114.135,114.135,97600000.0
2007-12-24 15:33:00,114.135,114.145,114.135,114.145,50900000.0
2007-12-24 15:34:00,114.14,114.165,114.14,114.14,88800000.0
2007-12-24 15:35:00,114.145,114.155,114.135,114.155,69000000.0
2007-12-24 15:36:00,114.155,114.155,114.14,114.14,52000000.0
2007-12-24 15:37:00,114.14,114.14,114.13,114.13,104600000.0
2007-12-24 15:38:00,114.13,114.155,114.13,114.135,115799999.0
2007-12-24 15:39:00,114.135,114.135,114.135,114.135,18200000.0
2007-12-24 15:40:00,114.135,114.135,114.13,114.135,128300000.0
2007-12-24 15:41:00,114.135,114.205,114.135,114.2,275500000.0
2007-12-24 15:42:00,114.2,114.215,114.195,114.215,138300000.0
2007-12-24 15:43:00,114.215,114.215,114.19,114.195,209799999.0
2007-12-24 15:44:00,114.195,114.195,114.185,114.19,35100000.0
2007-12-24 15:45:00,114.19,114.215,114.16,114.215,178200000.0
2007-12-24 15:46:00,114.215,114.225,114.205,114.215,87700000.0
2007-12-24 15:47:00,114.215,114.215,114.18,114.215,57200000.0
2007-12-24 15:48:00,114.22,114.22,114.2,114.21,93499999.0
2007-12-24 15:49:00,114.215,114.22,114.21,114.215,82600000.0
2007-12-24 15:50:00,114.215,114.215,114.21,114.215,58300000.0
2007-12-24 15:51:00,114.215,114.215,114.205,114.215,81000000.0
2007-12-24 15:52:00,114.21,114.215,114.21,114.21,89600000.0
2007-12-24 15:53:00,114.21,114.215,114.2,114.2,137000000.0
2007-12-24 15:54:00,114.2,114.215,114.2,114.205,64700000.0
2007-12-24 15:55:00,114.205,114.215,114.2,114.205,60100000.0
2007-12-24 15:56:00,114.21,114.235,114.21,114.22,93900000.0
2007-12-24 15:57:00,114.22,114.23,114.215,114.22,143400000.0
2007-12-24 15:58:00,114.22,114.235,114.215,114.215,245600000.0
2007-12-24 15:59:00,114.215,114.235,114.215,114.235,186100000.0
2007-12-24 16:00:00,114.235,114.235,114.22,114.23,95300000.0
2007-12-24 16:01:00,114.22,114.23,114.215,114.215,165500004.0
2007-12-24 16:02:00,114.215,114.225,114.21,114.225,507300006.0
2007-12-24 16:03:00,114.22,114.235,114.215,114.23,282200000.0
2007-12-24 16:04:00,114.23,114.275,114.23,114.265,250900000.0
2007-12-24 16:05:00,114.265,114.275,114.255,114.275,169000000.0
2007-12-24 16:06:00,114.275,114.275,114.255,114.26,142100000.0
2007-12-24 16:07:00,114.26,114.27,114.255,114.265,39600000.0
2007-12-24 16:08:00,114.265,114.27,114.255,114.26,55300000.0
2007-12-24 16:09:00,114.26,114.26,114.245,114.25,79300000.0
2007-12-24 16:10:00,114.25,114.26,114.25,114.255,67400000.0
2007-12-24 16:11:00,114.26,114.275,114.25,114.27,65200000.0
2007-12-24 16:12:00,114.27,114.275,114.265,114.265,22000000.0
2007-12-24 16:13:00,114.265,114.28,114.26,114.27,168300001.0
2007-12-24 16:14:00,114.28,114.28,114.26,114.275,65900001.0
2007-12-24 16:15:00,114.255,114.275,114.255,114.265,69600000.0
2007-12-24 16:16:00,114.275,114.28,114.255,114.28,209899999.0
2007-12-24 16:17:00,114.28,114.285,114.26,114.265,211700000.0
2007-12-24 16:18:00,114.26,114.28,114.255,114.275,84500000.0
2007-12-24 16:19:00,114.275,114.275,114.26,114.275,50400000.0
2007-12-24 16:20:00,114.275,114.28,114.27,114.28,29000000.0
2007-12-24 16:21:00,114.28,114.285,114.275,114.275,36100000.0
2007-12-24 16:22:00,114.28,114.29,114.28,114.285,18800000.0
2007-12-24 16:23:00,114.29,114.29,114.29,114.29,1800000.0
2007-12-24 16:24:00,114.285,114.3,114.285,114.295,81400000.0
2007-12-24 16:25:00,114.295,114.295,114.285,114.29,79100000.0
2007-12-24 16:26:00,114.29,114.295,114.285,114.29,30800000.0
2007-12-24 16:27:00,114.295,114.295,114.29,114.295,7600000.0
2007-12-24 16:28:00,114.295,114.3,114.285,114.29,44700000.0
2007-12-24 16:29:00,114.29,114.29,114.285,114.29,77800000.0
2007-12-24 16:30:00,114.29,114.3,114.285,114.3,73200000.0
2007-12-24 16:31:00,114.3,114.31,114.295,114.305,61800001.0
2007-12-24 16:32:00,114.305,114.305,114.3,114.3,258300000.0
2007-12-24 16:33:00,114.3,114.3,114.295,114.3,20700000.0
2007-12-24 16:34:00,114.3,114.305,114.295,114.3,41400000.0
2007-12-24 16:35:00,114.295,114.295,114.29,114.29,16100000.0
2007-12-24 16:36:00,114.29,114.29,114.275,114.28,90800000.0
2007-12-24 16:37:00,114.28,114.28,114.27,114.28,42500000.0
2007-12-24 16:38:00,114.275,114.275,114.26,114.275,117799999.0
2007-12-24 16:39:00,114.275,114.28,114.265,114.265,98700000.0
2007-12-24 16:40:00,114.265,114.29,114.265,114.29,97200000.0
2007-12-24 16:41:00,114.285,114.295,114.28,114.285,21600000.0
2007-12-24 16:42:00,114.29,114.295,114.285,114.285,31400000.0
2007-12-24 16:43:00,114.28,114.3,114.28,114.3,80900000.0
2007-12-24 16:44:00,114.3,114.31,114.28,114.28,9700000.0
2007-12-24 16:45:00,114.275,114.3,114.265,114.295,76500000.0
2007-12-24 16:46:00,114.295,114.31,114.295,114.305,44000000.0
2007-12-24 16:47:00,114.3,114.305,114.295,114.3,201300001.0
2007-12-24 16:48:00,114.3,114.305,114.295,114.3,126700001.0
2007-12-24 16:49:00,114.3,114.305,114.29,114.3,119200000.0
2007-12-24 16:50:00,114.3,114.305,114.29,114.305,52400000.0
2007-12-24 16:51:00,114.305,114.305,114.29,114.3,110999997.0
2007-12-24 16:52:00,114.305,114.305,114.3,114.3,73300000.0
2007-12-24 16:53:00,114.3,114.305,114.29,114.29,46100000.0
2007-12-24 16:54:00,114.29,114.315,114.29,114.315,137100000.0
2007-12-24 16:55:00,114.315,114.32,114.305,114.315,147700000.0
2007-12-24 16:56:00,114.315,114.325,114.305,114.325,160200000.0
2007-12-24 16:57:00,114.32,114.325,114.305,114.305,186300004.0
2007-12-24 16:58:00,114.305,114.32,114.305,114.305,110000000.0
2007-12-24 16:59:00,114.305,114.325,114.295,114.325,161699999.0
2007-12-24 17:00:00,114.325,114.335,114.3,114.335,330500002.0
2007-12-24 17:01:00,114.335,114.34,114.33,114.34,60500000.0
2007-12-24 17:02:00,114.35,114.375,114.32,114.34,258100000.0
2007-12-24 17:03:00,114.335,114.355,114.33,114.355,158300000.0
2007-12-24 17:04:00,114.355,114.355,114.34,114.35,540499988.0
2007-12-24 17:05:00,114.35,114.36,114.345,114.35,154700000.0
2007-12-24 17:06:00,114.34,114.36,114.34,114.35,116300001.0
2007-12-24 17:07:00,114.35,114.37,114.345,114.365,306899999.0
2007-12-24 17:08:00,114.365,114.375,114.36,114.37,419200000.0
2007-12-24 17:09:00,114.37,114.38,114.365,114.38,228499999.0
2007-12-24 17:10:00,114.38,114.38,114.37,114.375,23600000.0
2007-12-24 17:11:00,114.375,114.38,114.36,114.375,182599999.0
2007-12-24 17:12:00,114.37,114.385,114.35,114.365,205100000.0
2007-12-24 17:13:00,114.365,114.375,114.35,114.355,22000000.0
2007-12-24 17:14:00,114.355,114.36,114.345,114.355,106800000.0
2007-12-24 17:15:00,114.355,114.36,114.35,114.36,53900000.0
2007-12-24 17:16:00,114.36,114.37,114.35,114.355,32500000.0
2007-12-24 17:17:00,114.355,114.36,114.35,114.355,46300000.0
2007-12-24 17:18:00,114.35,114.365,114.35,114.365,13400000.0
2007-12-24 17:19:00,114.36,114.365,114.36,114.365,33900000.0
2007-12-24 17:20:00,114.36,114.365,114.35,114.365,146299998.0
2007-12-24 17:21:00,114.365,114.365,114.36,114.36,40800000.0
2007-12-24 17:22:00,114.36,114.365,114.355,114.36,85600000.0
2007-12-24 17:23:00,114.36,114.37,114.35,114.37,59500000.0
2007-12-24 17:24:00,114.37,114.37,114.37,114.37,72500000.0
2007-12-24 17:25:00,114.37,114.38,114.36,114.375,161200000.0
2007-12-24 17:26:00,114.375,114.38,114.36,114.37,81000000.0
2007-12-24 17:27:00,114.36,114.39,114.36,114.385,336399999.0
2007-12-24 17:28:00,114.385,114.385,114.375,114.385,37000000.0
2007-12-24 17:29:00,114.385,114.385,114.37,114.38,48500000.0
2007-12-24 17:30:00,114.38,114.385,114.375,114.385,50400000.0
2007-12-24 17:31:00,114.385,114.39,114.37,114.38,171000000.0
2007-12-24 17:32:00,114.38,114.38,114.38,114.38,15900000.0
2007-12-24 17:33:00,114.38,114.395,114.38,114.385,53300000.0
2007-12-24 17:34:00,114.385,114.39,114.38,114.385,33300000.0
2007-12-24 17:35:00,114.385,114.39,114.375,114.38,72200000.0
2007-12-24 17:36:00,114.39,114.4,114.375,114.39,54600000.0
2007-12-24 17:37:00,114.39,114.39,114.38,114.385,7400000.0
2007-12-24 17:38:00,114.385,114.385,114.37,114.38,110100000.0
2007-12-24 17:39:00,114.38,114.38,114.36,114.38,403500003.0
2007-12-24 17:40:00,114.38,114.38,114.365,114.365,67500000.0
2007-12-24 17:41:00,114.365,114.375,114.35,114.37,55500000.0
2007-12-24 17:42:00,114.37,114.37,114.37,114.37,5900000.0
2007-12-24 17:43:00,114.37,114.37,114.365,114.365,34900000.0
2007-12-24 17:44:00,114.37,114.37,114.345,114.355,98600000.0
2007-12-24 17:45:00,114.36,114.36,114.355,114.36,9000000.0
2007-12-24 17:46:00,114.335,114.36,114.335,114.355,19000000.0
2007-12-24 17:47:00,114.355,114.365,114.35,114.365,15700000.0
2007-12-24 17:48:00,114.365,114.365,114.355,114.365,30400000.0
2007-12-24 17:49:00,114.365,114.37,114.36,114.36,6200000.0
2007-12-24 17:50:00,114.36,114.36,114.345,114.355,29700000.0
2007-12-24 17:51:00,114.355,114.355,114.35,114.355,14500000.0
2007-12-24 17:52:00,114.35,114.36,114.35,114.36,39500000.0
2007-12-24 17:53:00,114.36,114.36,114.36,114.36,58900000.0
2007-12-24 17:54:00,114.36,114.38,114.36,114.375,87800000.0
2007-12-24 17:55:00,114.375,114.375,114.35,114.355,197900000.0
2007-12-24 17:56:00,114.355,114.365,114.355,114.36,37500000.0
2007-12-24 17:57:00,114.365,114.365,114.355,114.355,132300003.0
2007-12-24 17:58:00,114.36,114.37,114.355,114.365,29900000.0
2007-12-24 17:59:00,114.365,114.375,114.36,114.375,116300000.0
2007-12-24 18:00:00,114.375,114.375,114.365,114.375,71000000.0
2007-12-24 18:01:00,114.375,114.375,114.355,114.365,71600000.0
2007-12-24 18:02:00,114.365,114.375,114.36,114.375,87700000.0
2007-12-24 18:03:00,114.375,114.375,114.355,114.37,158000000.0
2007-12-24 18:04:00,114.375,114.375,114.365,114.365,82200000.0
2007-12-24 18:05:00,114.365,114.385,114.345,114.385,44100000.0
2007-12-24 18:06:00,114.385,114.395,114.385,114.39,104400000.0
2007-12-24 18:07:00,114.385,114.425,114.385,114.4,428000006.0
2007-12-24 18:08:00,114.395,114.43,114.395,114.425,154600001.0
2007-12-24 18:09:00,114.425,114.435,114.415,114.43,102700000.0
2007-12-24 18:10:00,114.43,114.435,114.42,114.425,39900000.0
2007-12-24 18:11:00,114.425,114.43,114.425,114.43,13800000.0
2007-12-24 18:12:00,114.43,114.45,114.43,114.435,164400000.0
2007-12-24 18:13:00,114.435,114.455,114.435,114.45,267200000.0
2007-12-24 18:14:00,114.435,114.445,114.42,114.44,223900000.0
2007-12-24 18:15:00,114.44,114.465,114.44,114.465,109399999.0
2007-12-24 18:16:00,114.465,114.465,114.455,114.46,29800000.0
2007-12-24 18:17:00,114.46,114.465,114.455,114.46,46800000.0
2007-12-24 18:18:00,114.45,114.465,114.45,114.455,82700000.0
2007-12-24 18:19:00,114.455,114.455,114.45,114.455,29000000.0
2007-12-24 18:20:00,114.455,114.455,114.43,114.43,24800000.0
2007-12-24 18:21:00,114.43,114.455,114.43,114.455,157700000.0
2007-12-24 18:22:00,114.45,114.46,114.435,114.455,33800000.0
2007-12-24 18:23:00,114.455,114.455,114.45,114.45,40000000.0
2007-12-24 18:24:00,114.44,114.45,114.44,114.445,94800000.0
2007-12-24 18:25:00,114.45,114.455,114.44,114.445,70500000.0
2007-12-24 18:26:00,114.44,114.45,114.44,114.45,109900000.0
2007-12-24 18:27:00,114.45,114.455,114.425,114.455,40600000.0
2007-12-24 18:28:00,114.455,114.455,114.445,114.445,25200000.0
2007-12-24 18:29:00,114.45,114.465,114.45,114.465,76700000.0
2007-12-24 18:30:00,114.465,114.465,114.445,114.445,220100000.0
2007-12-24 18:31:00,114.455,114.455,114.42,114.44,201100000.0
2007-12-24 18:32:00,114.44,114.44,114.42,114.435,88600000.0
2007-12-24 18:33:00,114.41,114.435,114.41,114.435,102100000.0
2007-12-24 18:34:00,114.435,114.435,114.425,114.435,87900000.0
2007-12-24 18:35:00,114.435,114.44,114.435,114.44,46200000.0
2007-12-24 18:36:00,114.44,114.455,114.435,114.45,53000000.0
2007-12-24 18:37:00,114.455,114.465,114.44,114.465,153500000.0
2007-12-24 18:38:00,114.465,114.465,114.45,114.46,139400000.0
2007-12-24 18:39:00,114.44,114.46,114.44,114.46,15600000.0
2007-12-24 18:40:00,114.46,114.465,114.46,114.46,48500000.0
2007-12-24 18:41:00,114.46,114.46,114.43,114.455,47300000.0
2007-12-24 18:42:00,114.455,114.455,114.435,114.435,170700000.0
2007-12-24 18:43:00,114.435,114.44,114.43,114.435,76900000.0
2007-12-24 18:44:00,114.43,114.445,114.43,114.44,5550000.0
2007-12-24 18:45:00,114.445,114.445,114.44,114.44,30000000.0
2007-12-24 18:46:00,114.44,114.44,114.435,114.435,19900000.0
2007-12-24 18:47:00,114.42,114.44,114.42,114.44,84400000.0
2007-12-24 18:48:00,114.44,114.44,114.415,114.415,103600000.0
2007-12-24 18:49:00,114.415,114.425,114.415,114.42,78800000.0
2007-12-24 18:50:00,114.415,114.42,114.415,114.415,48800000.0
2007-12-24 18:51:00,114.415,114.42,114.415,114.42,40900000.0
2007-12-24 18:52:00,114.42,114.425,114.41,114.41,78500000.0
2007-12-24 18:53:00,114.415,114.42,114.405,114.405,153900000.0
2007-12-24 18:54:00,114.405,114.42,114.405,114.415,28000000.0
2007-12-24 18:55:00,114.415,114.435,114.415,114.435,56400000.0
2007-12-24 18:56:00,114.435,114.445,114.435,114.44,22200000.0
2007-12-24 18:57:00,114.435,114.45,114.435,114.445,218100000.0
2007-12-24 18:58:00,114.43,114.455,114.43,114.455,220900000.0
2007-12-24 18:59:00,114.455,114.455,114.445,114.45,50000000.0
2007-12-24 19:00:00,114.43,114.43,114.43,114.43,24000000.0
2007-12-26 07:02:00,114.12,114.125,114.12,114.125,38400000.0
2007-12-26 07:03:00,114.125,114.125,114.12,114.12,79300000.0
2007-12-26 07:04:00,114.12,114.12,114.105,114.11,96000000.0
2007-12-26 07:05:00,114.105,114.115,114.105,114.105,88500000.0
2007-12-26 07:06:00,114.11,114.12,114.1,114.12,380100000.0
2007-12-26 07:07:00,114.12,114.125,114.12,114.125,35500000.0
2007-12-26 07:08:00,114.125,114.125,114.11,114.11,51200000.0
2007-12-26 07:09:00,114.12,114.145,114.12,114.145,44100000.0
2007-12-26 07:10:00,114.15,114.16,114.14,114.145,46200000.0
2007-12-26 07:11:00,114.145,114.145,114.14,114.145,23300000.0
2007-12-26 07:12:00,114.145,114.145,114.13,114.13,58100000.0
2007-12-26 07:13:00,114.15,114.15,114.14,114.14,29600000.0
2007-12-26 07:14:00,114.14,114.145,114.14,114.14,41900000.0
2007-12-26 07:15:00,114.14,114.14,114.14,114.14,22800000.0
2007-12-26 07:16:00,114.14,114.145,114.135,114.14,79500000.0
2007-12-26 07:17:00,114.14,114.145,114.13,114.14,33400000.0
2007-12-26 07:18:00,114.14,114.14,114.13,114.13,42400000.0
2007-12-26 07:19:00,114.13,114.135,114.13,114.13,41300000.0
2007-12-26 07:20:00,114.13,114.13,114.115,114.115,38900000.0
2007-12-26 07:21:00,114.115,114.125,114.095,114.12,186000000.0
2007-12-26 07:22:00,114.12,114.13,114.12,114.125,43900000.0
2007-12-26 07:23:00,114.125,114.135,114.12,114.12,61000000.0
2007-12-26 07:24:00,114.12,114.14,114.12,114.14,69200000.0
2007-12-26 07:25:00,114.13,114.15,114.13,114.145,123200000.0
2007-12-26 07:26:00,114.145,114.145,114.13,114.13,111600000.0
2007-12-26 07:27:00,114.13,114.145,114.13,114.14,363200000.0
2007-12-26 07:28:00,114.14,114.145,114.14,114.145,36600000.0
2007-12-26 07:29:00,114.145,114.15,114.14,114.15,31400000.0
2007-12-26 07:30:00,114.15,114.15,114.135,114.135,475800000.0
2007-12-26 07:31:00,114.14,114.15,114.13,114.13,297900000.0
2007-12-26 07:32:00,114.14,114.15,114.13,114.145,525900000.0
2007-12-26 07:33:00,114.145,114.15,114.13,114.145,134500000.0
2007-12-26 07:34:00,114.15,114.15,114.13,114.13,49800000.0
2007-12-26 07:35:00,114.135,114.14,114.13,114.135,38800000.0
2007-12-26 07:36:00,114.12,114.14,114.12,114.135,548500000.0
2007-12-26 07:37:00,114.135,114.14,114.13,114.135,42600000.0
2007-12-26 07:38:00,114.135,114.14,114.13,114.13,188700000.0
2007-12-26 07:39:00,114.13,114.13,114.12,114.12,380300000.0
2007-12-26 07:40:00,114.12,114.14,114.12,114.135,166300000.0
2007-12-26 07:41:00,114.14,114.14,114.13,114.135,87000000.0
2007-12-26 07:42:00,114.135,114.135,114.125,114.13,182900000.0
2007-12-26 07:43:00,114.13,114.13,114.12,114.12,67500000.0
2007-12-26 07:44:00,114.13,114.13,114.12,114.125,39600000.0
2007-12-26 07:45:00,114.125,114.125,114.11,114.11,16800000.0
2007-12-26 07:46:00,114.12,114.12,114.11,114.115,49400000.0
2007-12-26 07:47:00,114.115,114.12,114.11,114.115,29000000.0
2007-12-26 07:48:00,114.11,114.11,114.1,114.1,297900000.0
2007-12-26 07:49:00,114.105,114.13,114.095,114.13,201700000.0
2007-12-26 07:50:00,114.13,114.14,114.125,114.125,77700000.0
2007-12-26 07:51:00,114.13,114.18,114.13,114.175,137900000.0
2007-12-26 07:52:00,114.175,114.19,114.16,114.175,54400000.0
2007-12-26 07:53:00,114.175,114.18,114.15,114.17,53800000.0
2007-12-26 07:54:00,114.17,114.17,114.15,114.155,47600000.0
2007-12-26 07:55:00,114.15,114.16,114.145,114.16,43900000.0
2007-12-26 07:56:00,114.16,114.165,114.15,114.155,71300000.0
2007-12-26 07:57:00,114.155,114.17,114.15,114.17,63500000.0
2007-12-26 07:58:00,114.17,114.17,114.16,114.17,248100000.0
2007-12-26 07:59:00,114.17,114.18,114.17,114.175,60700000.0
2007-12-26 08:00:00,114.175,114.185,114.16,114.17,40800000.0
2007-12-26 08:01:00,114.175,114.18,114.17,114.18,42100000.0
2007-12-26 08:02:00,114.18,114.18,114.18,114.18,95800000.0
2007-12-26 08:03:00,114.18,114.185,114.175,114.185,37200000.0
2007-12-26 08:04:00,114.185,114.19,114.175,114.18,54300000.0
2007-12-26 08:05:00,114.18,114.185,114.175,114.18,82700000.0
2007-12-26 08:06:00,114.185,114.205,114.18,114.205,41000000.0
2007-12-26 08:07:00,114.205,114.205,114.195,114.195,50600000.0
2007-12-26 08:08:00,114.195,114.21,114.19,114.205,99000000.0
2007-12-26 08:09:00,114.205,114.23,114.205,114.22,96300000.0
2007-12-26 08:10:00,114.22,114.225,114.21,114.22,268500000.0
2007-12-26 08:11:00,114.22,114.225,114.205,114.21,55500000.0
2007-12-26 08:12:00,114.21,114.21,114.185,114.2,83300000.0
2007-12-26 08:13:00,114.2,114.205,114.195,114.2,73800000.0
2007-12-26 08:14:00,114.205,114.21,114.195,114.2,58400000.0
2007-12-26 08:15:00,114.2,114.215,114.195,114.21,41800000.0
2007-12-26 08:16:00,114.21,114.225,114.205,114.215,42500000.0
2007-12-26 08:17:00,114.215,114.215,114.21,114.215,42400000.0
2007-12-26 08:18:00,114.215,114.215,114.21,114.215,42600000.0
2007-12-26 08:19:00,114.215,114.215,114.21,114.215,36600000.0
2007-12-26 08:20:00,114.21,114.22,114.21,114.21,38900000.0
2007-12-26 08:21:00,114.21,114.22,114.185,114.185,74100000.0
2007-12-26 08:22:00,114.19,114.19,114.165,114.17,124100000.0
2007-12-26 08:23:00,114.17,114.17,114.16,114.165,42800000.0
2007-12-26 08:24:00,114.165,114.17,114.16,114.165,42000000.0
2007-12-26 08:25:00,114.165,114.175,114.155,114.17,66300000.0
2007-12-26 08:26:00,114.17,114.175,114.16,114.17,44700000.0
2007-12-26 08:27:00,114.17,114.17,114.155,114.165,71000000.0
2007-12-26 08:28:00,114.165,114.17,114.15,114.17,85300000.0
2007-12-26 08:29:00,114.17,114.17,114.16,114.165,43000000.0
2007-12-26 08:30:00,114.165,114.17,114.16,114.165,46200000.0
2007-12-26 08:31:00,114.165,114.17,114.16,114.17,43600000.0
2007-12-26 08:32:00,114.17,114.19,114.165,114.18,58100000.0
2007-12-26 08:33:00,114.18,114.195,114.175,114.19,54000000.0
2007-12-26 08:34:00,114.19,114.19,114.185,114.19,43200000.0
2007-12-26 08:35:00,114.19,114.195,114.18,114.19,12100000.0
2007-12-26 08:36:00,114.19,114.19,114.165,114.165,68900000.0
2007-12-26 08:37:00,114.165,114.175,114.155,114.17,48600000.0
2007-12-26 08:38:00,114.155,114.155,114.135,114.155,114200000.0
2007-12-26 08:39:00,114.155,114.17,114.14,114.14,190100000.0
2007-12-26 08:40:00,114.14,114.16,114.14,114.15,80600000.0
2007-12-26 08:41:00,114.145,114.15,114.135,114.15,389900000.0
2007-12-26 08:42:00,114.15,114.15,114.125,114.15,446700000.0
2007-12-26 08:43:00,114.15,114.15,114.115,114.145,197400000.0
2007-12-26 08:44:00,114.15,114.15,114.135,114.15,64600000.0
2007-12-26 08:45:00,114.15,114.15,114.14,114.145,48800000.0
2007-12-26 08:46:00,114.145,114.145,114.135,114.135,791500000.0
2007-12-26 08:47:00,114.135,114.14,114.13,114.13,207500000.0
2007-12-26 08:48:00,114.135,114.145,114.13,114.145,41900000.0
2007-12-26 08:49:00,114.145,114.15,114.145,114.15,31800000.0
2007-12-26 08:50:00,114.15,114.15,114.145,114.15,150600000.0
2007-12-26 08:51:00,114.15,114.15,114.14,114.14,280500000.0
2007-12-26 08:52:00,114.15,114.15,114.14,114.15,679000000.0
2007-12-26 08:53:00,114.15,114.15,114.14,114.14,218500000.0
2007-12-26 08:54:00,114.14,114.15,114.14,114.14,409700000.0
2007-12-26 08:55:00,114.15,114.15,114.14,114.145,174100000.0
2007-12-26 08:56:00,114.145,114.155,114.14,114.155,102600000.0
2007-12-26 08:57:00,114.155,114.175,114.155,114.16,79400000.0
2007-12-26 08:58:00,114.16,114.17,114.15,114.15,93600000.0
2007-12-26 08:59:00,114.15,114.16,114.15,114.16,147900000.0
2007-12-26 09:00:00,114.16,114.165,114.16,114.165,29600000.0
2007-12-26 09:01:00,114.165,114.175,114.14,114.14,64600000.0
2007-12-26 09:02:00,114.14,114.16,114.14,114.145,120200000.0
2007-12-26 09:03:00,114.145,114.16,114.135,114.14,127200000.0
2007-12-26 09:04:00,114.14,114.165,114.135,114.135,448300000.0
2007-12-26 09:05:00,114.135,114.15,114.135,114.135,881400000.0
2007-12-26 09:06:00,114.135,114.185,114.135,114.175,331200000.0
2007-12-26 09:07:00,114.18,114.19,114.16,114.185,183100000.0
2007-12-26 09:08:00,114.185,114.21,114.18,114.205,177200000.0
2007-12-26 09:09:00,114.205,114.215,114.195,114.2,50600000.0
2007-12-26 09:10:00,114.2,114.205,114.185,114.19,60200000.0
2007-12-26 09:11:00,114.19,114.195,114.185,114.195,59000000.0
2007-12-26 09:12:00,114.195,114.195,114.185,114.185,206600000.0
2007-12-26 09:13:00,114.185,114.195,114.18,114.19,84200000.0
2007-12-26 09:14:00,114.19,114.205,114.19,114.19,91900000.0
2007-12-26 09:15:00,114.195,114.2,114.185,114.19,108400000.0
2007-12-26 09:16:00,114.185,114.195,114.185,114.19,55100000.0
2007-12-26 09:17:00,114.19,114.19,114.175,114.175,182700000.0
2007-12-26 09:18:00,114.18,114.185,114.17,114.175,105700000.0
2007-12-26 09:19:00,114.175,114.175,114.17,114.17,53300000.0
2007-12-26 09:20:00,114.17,114.17,114.16,114.17,155000000.0
2007-12-26 09:21:00,114.17,114.175,114.17,114.175,69100000.0
2007-12-26 09:22:00,114.175,114.18,114.165,114.165,47900000.0
2007-12-26 09:23:00,114.165,114.17,114.16,114.17,518100000.0
2007-12-26 09:24:00,114.16,114.17,114.16,114.17,364800000.0
2007-12-26 09:25:00,114.17,114.185,114.17,114.185,327000000.0
2007-12-26 09:26:00,114.185,114.185,114.175,114.18,91300000.0
2007-12-26 09:27:00,114.18,114.18,114.18,114.18,2500000.0
2007-12-26 09:28:00,114.175,114.19,114.175,114.185,60800000.0
2007-12-26 09:29:00,114.185,114.195,114.17,114.17,207900000.0
2007-12-26 09:30:00,114.17,114.185,114.155,114.185,85400000.0
2007-12-26 09:31:00,114.185,114.2,114.175,114.2,58500000.0
2007-12-26 09:32:00,114.2,114.2,114.19,114.19,275600000.0
2007-12-26 09:33:00,114.19,114.19,114.175,114.185,511000000.0
2007-12-26 09:34:00,114.185,114.19,114.17,114.19,501200000.0
2007-12-26 09:35:00,114.19,114.19,114.18,114.19,322200000.0
2007-12-26 09:36:00,114.18,114.205,114.18,114.195,300800000.0
2007-12-26 09:37:00,114.195,114.195,114.185,114.195,89400000.0
2007-12-26 09:38:00,114.195,114.2,114.19,114.2,767600000.0
2007-12-26 09:39:00,114.2,114.2,114.2,114.2,86000000.0
2007-12-26 09:40:00,114.2,114.2,114.19,114.19,69400000.0
2007-12-26 09:41:00,114.19,114.19,114.18,114.19,68900000.0
2007-12-26 09:42:00,114.19,114.195,114.185,114.185,329700000.0
2007-12-26 09:43:00,114.185,114.195,114.18,114.19,116600000.0
2007-12-26 09:44:00,114.19,114.19,114.185,114.185,48400000.0
2007-12-26 09:45:00,114.19,114.19,114.185,114.185,99500000.0
2007-12-26 09:46:00,114.185,114.195,114.185,114.195,453800000.0
2007-12-26 09:47:00,114.195,114.195,114.18,114.19,104200000.0
2007-12-26 09:48:00,114.19,114.195,114.19,114.19,34800000.0
2007-12-26 09:49:00,114.19,114.195,114.19,114.19,45800000.0
2007-12-26 09:50:00,114.195,114.195,114.18,114.19,328600000.0
2007-12-26 09:51:00,114.195,114.205,114.19,114.205,115400000.0
2007-12-26 09:52:00,114.205,114.205,114.195,114.195,124900000.0
2007-12-26 09:53:00,114.2,114.2,114.185,114.19,105400000.0
2007-12-26 09:54:00,114.18,114.195,114.18,114.195,423900000.0
2007-12-26 09:55:00,114.195,114.195,114.185,114.185,76900000.0
2007-12-26 09:56:00,114.185,114.19,114.185,114.19,28000000.0
2007-12-26 09:57:00,114.19,114.195,114.18,114.185,336299992.0
2007-12-26 09:58:00,114.185,114.19,114.175,114.185,113100000.0
2007-12-26 09:59:00,114.185,114.195,114.18,114.19,79700000.0
2007-12-26 10:00:00,114.19,114.19,114.18,114.19,262600000.0
2007-12-26 10:01:00,114.195,114.195,114.185,114.19,122300000.0
2007-12-26 10:02:00,114.19,114.21,114.18,114.2,733299990.0
2007-12-26 10:03:00,114.2,114.2,114.185,114.185,298700000.0
2007-12-26 10:04:00,114.185,114.2,114.185,114.185,381900000.0
2007-12-26 10:05:00,114.185,114.2,114.185,114.19,482400000.0
2007-12-26 10:06:00,114.195,114.195,114.185,114.195,502600000.0
2007-12-26 10:07:00,114.195,114.2,114.19,114.19,398700000.0
2007-12-26 10:08:00,114.19,114.195,114.19,114.195,310900000.0
2007-12-26 10:09:00,114.19,114.195,114.18,114.195,458500000.0
2007-12-26 10:10:00,114.195,114.195,114.185,114.185,357500000.0
2007-12-26 10:11:00,114.185,114.195,114.185,114.195,524700000.0
2007-12-26 10:12:00,114.19,114.195,114.17,114.185,496300000.0
2007-12-26 10:13:00,114.185,114.185,114.175,114.185,524500000.0
2007-12-26 10:14:00,114.185,114.19,114.185,114.185,207600000.0
2007-12-26 10:15:00,114.185,114.19,114.185,114.19,192500000.0
2007-12-26 10:16:00,114.19,114.195,114.185,114.185,419700000.0
2007-12-26 10:17:00,114.185,114.195,114.185,114.195,166200000.0
2007-12-26 10:18:00,114.195,114.2,114.185,114.185,178900000.0
2007-12-26 10:19:00,114.185,114.205,114.185,114.19,395200000.0
2007-12-26 10:20:00,114.19,114.19,114.185,114.19,27500000.0
2007-12-26 10:21:00,114.185,114.195,114.185,114.185,466800000.0
2007-12-26 10:22:00,114.185,114.2,114.18,114.195,436800000.0
2007-12-26 10:23:00,114.195,114.2,114.19,114.19,335300000.0
2007-12-26 10:24:00,114.19,114.195,114.19,114.195,274000000.0
2007-12-26 10:25:00,114.19,114.205,114.19,114.195,213700000.0
2007-12-26 10:26:00,114.2,114.21,114.195,114.21,568300000.0
2007-12-26 10:27:00,114.205,114.205,114.2,114.2,45800000.0
2007-12-26 10:28:00,114.205,114.21,114.195,114.21,174700000.0
2007-12-26 10:29:00,114.21,114.21,114.21,114.21,156000000.0
2007-12-26 10:31:00,114.2,114.2,114.2,114.2,404000000.0
2007-12-26 10:32:00,114.2,114.22,114.2,114.22,556800000.0
2007-12-26 10:33:00,114.22,114.255,114.22,114.24,891800000.0
2007-12-26 10:34:00,114.24,114.245,114.22,114.235,389100000.0
2007-12-26 10:35:00,114.235,114.265,114.23,114.25,924799982.0
2007-12-26 10:36:00,114.255,114.255,114.245,114.25,561300000.0
2007-12-26 10:37:00,114.25,114.25,114.23,114.245,252900000.0
2007-12-26 10:38:00,114.245,114.255,114.245,114.255,241100000.0
2007-12-26 10:39:00,114.255,114.255,114.25,114.25,23200000.0
2007-12-26 10:40:00,114.25,114.25,114.24,114.25,370500000.0
2007-12-26 10:41:00,114.25,114.255,114.25,114.25,488900000.0
2007-12-26 10:42:00,114.25,114.25,114.25,114.25,403100000.0
2007-12-26 10:43:00,114.25,114.26,114.24,114.25,391700000.0
2007-12-26 10:44:00,114.25,114.255,114.25,114.25,546500000.0
2007-12-26 10:45:00,114.25,114.26,114.25,114.25,629600000.0
2007-12-26 10:46:00,114.25,114.26,114.245,114.26,324300000.0
2007-12-26 10:49:00,114.25,114.25,114.21,114.22,474700000.0
2007-12-26 10:50:00,114.22,114.225,114.215,114.22,136500000.0
2007-12-26 10:52:00,114.21,114.245,114.21,114.24,916200000.0
2007-12-26 10:53:00,114.24,114.26,114.24,114.26,203700000.0
2007-12-26 10:54:00,114.26,114.275,114.26,114.275,518600000.0
2007-12-26 10:55:00,114.275,114.28,114.26,114.28,170600000.0
2007-12-26 10:56:00,114.28,114.28,114.26,114.27,798400000.0
2007-12-26 10:57:00,114.265,114.275,114.265,114.27,823500000.0
2007-12-26 10:58:00,114.27,114.275,114.27,114.275,527700000.0
2007-12-26 10:59:00,114.275,114.275,114.26,114.26,330500000.0
2007-12-26 11:00:00,114.26,114.27,114.255,114.27,499800000.0
2007-12-26 11:01:00,114.27,114.27,114.255,114.27,514400000.0
2007-12-26 11:02:00,114.27,114.27,114.26,114.265,394600000.0
2007-12-26 11:03:00,114.265,114.265,114.26,114.26,423600000.0
2007-12-26 11:04:00,114.26,114.26,114.26,114.26,428800000.0
2007-12-26 11:05:00,114.26,114.28,114.25,114.26,1226900000.0
2007-12-26 11:06:00,114.26,114.27,114.26,114.26,428500000.0
2007-12-26 11:07:00,114.26,114.265,114.26,114.26,402100000.0
2007-12-26 11:08:00,114.26,114.26,114.255,114.26,491500000.0
2007-12-26 11:09:00,114.26,114.26,114.26,114.26,103200000.0
2007-12-26 11:10:00,114.235,114.25,114.235,114.245,69500000.0
2007-12-26 11:11:00,114.24,114.24,114.24,114.24,51900000.0
2007-12-26 11:12:00,114.24,114.24,114.24,114.24,2400000.0
2007-12-26 11:13:00,114.215,114.24,114.215,114.24,45400000.0
2007-12-26 11:14:00,114.215,114.24,114.215,114.24,14400000.0
2007-12-26 11:15:00,114.24,114.24,114.215,114.215,31000000.0
2007-12-26 11:16:00,114.235,114.265,114.235,114.26,66600000.0
2007-12-26 11:17:00,114.26,114.27,114.26,114.27,44000000.0
2007-12-26 11:18:00,114.27,114.27,114.26,114.26,31900000.0
2007-12-26 11:19:00,114.26,114.27,114.26,114.26,35200000.0
2007-12-26 11:20:00,114.26,114.27,114.26,114.265,7000000.0
2007-12-26 11:21:00,114.27,114.28,114.27,114.275,5200000.0
2007-12-26 11:22:00,114.275,114.275,114.27,114.27,2600000.0
2007-12-26 11:23:00,114.27,114.27,114.245,114.265,78700002.0
2007-12-26 11:24:00,114.24,114.275,114.24,114.275,15900000.0
2007-12-26 11:25:00,114.275,114.29,114.275,114.275,33600000.0
2007-12-26 11:26:00,114.275,114.28,114.27,114.275,83400000.0
2007-12-26 11:27:00,114.275,114.275,114.26,114.265,90000000.0
2007-12-26 11:28:00,114.265,114.27,114.235,114.235,39200000.0
2007-12-26 11:29:00,114.24,114.275,114.24,114.27,64700000.0
2007-12-26 11:30:00,114.275,114.275,114.27,114.27,32100000.0
2007-12-26 11:31:00,114.27,114.27,114.27,114.27,43500000.0
2007-12-26 11:32:00,114.27,114.27,114.24,114.27,27200000.0
2007-12-26 11:33:00,114.27,114.29,114.24,114.28,64100000.0
2007-12-26 11:34:00,114.28,114.29,114.275,114.29,27400000.0
2007-12-26 11:35:00,114.29,114.305,114.29,114.29,21600000.0
2007-12-26 11:36:00,114.285,114.29,114.255,114.28,33300000.0
2007-12-26 11:37:00,114.275,114.295,114.275,114.295,25800000.0
2007-12-26 11:38:00,114.29,114.305,114.29,114.3,47000000.0
2007-12-26 11:39:00,114.295,114.305,114.295,114.305,71500000.0
2007-12-26 11:40:00,114.3,114.305,114.295,114.3,25300000.0
2007-12-26 11:41:00,114.29,114.29,114.29,114.29,16500000.0
2007-12-26 11:42:00,114.27,114.3,114.27,114.29,78100000.0
2007-12-26 11:43:00,114.29,114.29,114.29,114.29,14500000.0
2007-12-26 11:44:00,114.29,114.29,114.285,114.285,5500000.0
2007-12-26 11:45:00,114.275,114.275,114.275,114.275,4000000.0
2007-12-26 11:46:00,114.29,114.29,114.285,114.29,8800000.0
2007-12-26 11:47:00,114.26,114.26,114.26,114.26,8000000.0
2007-12-26 11:48:00,114.29,114.29,114.29,114.29,31200000.0
2007-12-26 11:49:00,114.29,114.29,114.29,114.29,3000000.0
2007-12-26 11:50:00,114.29,114.29,114.27,114.27,99900000.0
2007-12-26 11:51:00,114.275,114.29,114.275,114.28,61800000.0
2007-12-26 11:52:00,114.28,114.29,114.265,114.265,46200000.0
2007-12-26 11:53:00,114.28,114.29,114.265,114.265,55600000.0
2007-12-26 11:54:00,114.28,114.29,114.28,114.28,81400000.0
2007-12-26 11:55:00,114.28,114.295,114.28,114.29,47400000.0
2007-12-26 11:56:00,114.29,114.29,114.29,114.29,2900000.0
2007-12-26 11:57:00,114.275,114.29,114.275,114.29,20800000.0
2007-12-26 11:58:00,114.29,114.295,114.28,114.29,80000000.0
2007-12-26 11:59:00,114.295,114.295,114.29,114.29,41000000.0
2007-12-26 12:00:00,114.29,114.29,114.29,114.29,30500000.0
2007-12-26 12:01:00,114.29,114.29,114.29,114.29,2400000.0
2007-12-26 12:02:00,114.29,114.29,114.29,114.29,2400000.0
2007-12-26 12:03:00,114.29,114.29,114.29,114.29,10200000.0
2007-12-26 12:04:00,114.29,114.29,114.275,114.29,82700000.0
2007-12-26 12:05:00,114.29,114.305,114.29,114.3,23600000.0
2007-12-26 12:06:00,114.3,114.3,114.3,114.3,5600000.0
2007-12-26 12:07:00,114.295,114.295,114.28,114.295,70500000.0
2007-12-26 12:08:00,114.295,114.295,114.28,114.285,18600000.0
2007-12-26 12:09:00,114.28,114.29,114.28,114.28,68100000.0
2007-12-26 12:10:00,114.285,114.285,114.275,114.285,61000000.0
2007-12-26 12:11:00,114.285,114.29,114.275,114.29,40300000.0
2007-12-26 12:12:00,114.29,114.29,114.28,114.285,52400000.0
2007-12-26 12:13:00,114.29,114.3,114.29,114.3,86200000.0
2007-12-26 12:14:00,114.3,114.31,114.295,114.3,20300000.0
2007-12-26 12:15:00,114.3,114.305,114.275,114.305,28100000.0
2007-12-26 12:16:00,114.305,114.305,114.29,114.3,36900000.0
2007-12-26 12:17:00,114.275,114.295,114.275,114.295,29200000.0
2007-12-26 12:18:00,114.295,114.3,114.285,114.3,29600000.0
2007-12-26 12:19:00,114.3,114.3,114.275,114.28,62600000.0
2007-12-26 12:20:00,114.275,114.285,114.275,114.275,25700000.0
2007-12-26 12:21:00,114.28,114.28,114.265,114.265,96100000.0
2007-12-26 12:22:00,114.275,114.275,114.24,114.245,408200000.0
2007-12-26 12:23:00,114.26,114.26,114.25,114.25,127700000.0
2007-12-26 12:24:00,114.25,114.255,114.25,114.25,297199986.0
2007-12-26 12:25:00,114.255,114.26,114.225,114.26,59000000.0
2007-12-26 12:26:00,114.26,114.26,114.24,114.26,47100000.0
2007-12-26 12:27:00,114.26,114.26,114.245,114.25,68800000.0
2007-12-26 12:28:00,114.25,114.25,114.2,114.22,160000000.0
2007-12-26 12:29:00,114.22,114.22,114.21,114.22,28200000.0
2007-12-26 12:30:00,114.22,114.22,114.2,114.2,36500000.0
2007-12-26 12:31:00,114.185,114.215,114.185,114.215,30600000.0
2007-12-26 12:32:00,114.215,114.215,114.21,114.215,17900000.0
2007-12-26 12:33:00,114.215,114.24,114.21,114.235,622199985.0
2007-12-26 12:34:00,114.235,114.235,114.19,114.23,93800000.0
2007-12-26 12:35:00,114.23,114.23,114.23,114.23,7200000.0
2007-12-26 12:36:00,114.23,114.23,114.22,114.23,14500000.0
2007-12-26 12:37:00,114.225,114.235,114.225,114.235,60700000.0
2007-12-26 12:38:00,114.235,114.25,114.215,114.225,74000000.0
2007-12-26 12:39:00,114.23,114.255,114.205,114.21,317099996.0
2007-12-26 12:40:00,114.21,114.22,114.21,114.215,250400000.0
2007-12-26 12:41:00,114.215,114.22,114.21,114.215,11400000.0
2007-12-26 12:42:00,114.215,114.215,114.21,114.215,32000000.0
2007-12-26 12:43:00,114.215,114.215,114.165,114.175,249399999.0
2007-12-26 12:44:00,114.17,114.18,114.16,114.18,134100004.0
2007-12-26 12:45:00,114.18,114.18,114.17,114.175,59900000.0
2007-12-26 12:46:00,114.175,114.19,114.155,114.185,329199999.0
2007-12-26 12:47:00,114.185,114.185,114.185,114.185,2700000.0
2007-12-26 12:48:00,114.18,114.18,114.18,114.18,5600000.0
2007-12-26 12:49:00,114.18,114.18,114.17,114.18,143900000.0
2007-12-26 12:50:00,114.155,114.18,114.155,114.175,13200000.0
2007-12-26 12:51:00,114.175,114.18,114.15,114.15,132900000.0
2007-12-26 12:52:00,114.15,114.155,114.15,114.155,20400000.0
2007-12-26 12:53:00,114.125,114.15,114.11,114.13,481499991.0
2007-12-26 12:54:00,114.13,114.135,114.13,114.135,63300000.0
2007-12-26 12:55:00,114.135,114.135,114.095,114.1,129400000.0
2007-12-26 12:56:00,114.105,114.13,114.105,114.13,33600000.0
2007-12-26 12:57:00,114.13,114.13,114.13,114.13,6400000.0
2007-12-26 12:58:00,114.14,114.15,114.11,114.12,255299993.0
2007-12-26 12:59:00,114.12,114.12,114.1,114.11,371799991.0
2007-12-26 13:00:00,114.11,114.15,114.11,114.13,325099993.0
2007-12-26 13:01:00,114.12,114.18,114.11,114.11,1709500015.0
2007-12-26 13:02:00,114.11,114.13,114.11,114.12,210200005.0
2007-12-26 13:03:00,114.12,114.15,114.12,114.145,259600000.0
2007-12-26 13:04:00,114.145,114.15,114.13,114.13,65800000.0
2007-12-26 13:05:00,114.13,114.14,114.13,114.14,154800001.0
2007-12-26 13:06:00,114.14,114.14,114.14,114.14,7200000.0
2007-12-26 13:07:00,114.14,114.14,114.14,114.14,44200000.0
2007-12-26 13:08:00,114.135,114.14,114.12,114.13,86800000.0
2007-12-26 13:09:00,114.13,114.155,114.13,114.15,49400000.0
2007-12-26 13:10:00,114.16,114.165,114.125,114.155,59900000.0
2007-12-26 13:11:00,114.155,114.155,114.14,114.14,18200000.0
2007-12-26 13:12:00,114.14,114.155,114.14,114.145,18700000.0
2007-12-26 13:13:00,114.14,114.14,114.14,114.14,21000000.0
2007-12-26 13:14:00,114.14,114.145,114.135,114.135,43600000.0
2007-12-26 13:15:00,114.135,114.135,114.11,114.13,13000000.0
2007-12-26 13:16:00,114.13,114.13,114.1,114.115,248699999.0
2007-12-26 13:17:00,114.115,114.13,114.105,114.125,95200000.0
2007-12-26 13:18:00,114.13,114.13,114.115,114.12,9400000.0
2007-12-26 13:19:00,114.12,114.13,114.12,114.12,6300000.0
2007-12-26 13:20:00,114.12,114.12,114.11,114.115,16500000.0
2007-12-26 13:21:00,114.115,114.115,114.105,114.105,82500000.0
2007-12-26 13:22:00,114.11,114.11,114.1,114.11,123800000.0
2007-12-26 13:23:00,114.11,114.11,114.1,114.105,67300000.0
2007-12-26 13:24:00,114.1,114.11,114.1,114.105,63700000.0
2007-12-26 13:25:00,114.105,114.11,114.095,114.1,28600000.0
2007-12-26 13:26:00,114.1,114.105,114.1,114.105,4400000.0
2007-12-26 13:27:00,114.1,114.1,114.09,114.1,27200000.0
2007-12-26 13:28:00,114.1,114.1,114.1,114.1,17600000.0
2007-12-26 13:29:00,114.1,114.1,114.095,114.1,16600000.0
2007-12-26 13:30:00,114.085,114.1,114.085,114.1,37100000.0
2007-12-26 13:31:00,114.1,114.1,114.1,114.1,9800000.0
2007-12-26 13:32:00,114.115,114.13,114.115,114.12,89000000.0
2007-12-26 13:33:00,114.12,114.14,114.12,114.14,43200000.0
2007-12-26 13:34:00,114.14,114.16,114.135,114.155,178100000.0
2007-12-26 13:35:00,114.155,114.165,114.145,114.155,123200000.0
2007-12-26 13:36:00,114.13,114.165,114.13,114.15,94900000.0
2007-12-26 13:37:00,114.15,114.16,114.15,114.16,42600000.0
2007-12-26 13:38:00,114.16,114.16,114.15,114.155,16800000.0
2007-12-26 13:39:00,114.15,114.15,114.145,114.145,40200000.0
2007-12-26 13:40:00,114.15,114.15,114.135,114.14,35400000.0
2007-12-26 13:41:00,114.125,114.13,114.125,114.13,84000000.0
2007-12-26 13:42:00,114.12,114.12,114.115,114.115,12000000.0
2007-12-26 13:43:00,114.125,114.135,114.125,114.135,20600000.0
2007-12-26 13:44:00,114.135,114.135,114.125,114.13,53300000.0
2007-12-26 13:45:00,114.13,114.13,114.13,114.13,4800000.0
2007-12-26 13:46:00,114.13,114.13,114.13,114.13,6100000.0
2007-12-26 13:47:00,114.1,114.115,114.095,114.115,111200000.0
2007-12-26 13:48:00,114.115,114.115,114.105,114.11,31800000.0
2007-12-26 13:49:00,114.105,114.12,114.08,114.115,76600000.0
2007-12-26 13:50:00,114.11,114.11,114.1,114.1,53200001.0
2007-12-26 13:51:00,114.12,114.12,114.12,114.12,35500000.0
2007-12-26 13:52:00,114.09,114.12,114.09,114.12,35500000.0
2007-12-26 13:53:00,114.12,114.12,114.115,114.115,10500000.0
2007-12-26 13:54:00,114.085,114.12,114.085,114.115,14300000.0
2007-12-26 13:55:00,114.115,114.12,114.11,114.115,95800000.0
2007-12-26 13:56:00,114.09,114.115,114.09,114.115,39500000.0
2007-12-26 13:57:00,114.11,114.115,114.105,114.11,56900000.0
2007-12-26 13:58:00,114.11,114.11,114.11,114.11,7200000.0
2007-12-26 13:59:00,114.11,114.12,114.1,114.115,43900000.0
2007-12-26 14:00:00,114.115,114.115,114.11,114.11,30600000.0
2007-12-26 14:01:00,114.105,114.105,114.105,114.105,1800000.0
2007-12-26 14:02:00,114.095,114.11,114.095,114.1,38000000.0
2007-12-26 14:03:00,114.105,114.115,114.1,114.115,77300000.0
2007-12-26 14:04:00,114.11,114.12,114.11,114.12,40900000.0
2007-12-26 14:05:00,114.12,114.125,114.115,114.115,46000000.0
2007-12-26 14:06:00,114.09,114.145,114.09,114.145,193500000.0
2007-12-26 14:07:00,114.145,114.145,114.12,114.135,174600000.0
2007-12-26 14:08:00,114.145,114.16,114.145,114.155,20100000.0
2007-12-26 14:09:00,114.155,114.155,114.145,114.145,36800000.0
2007-12-26 14:10:00,114.15,114.15,114.11,114.11,315299996.0
2007-12-26 14:11:00,114.12,114.125,114.12,114.12,9600000.0
2007-12-26 14:12:00,114.12,114.13,114.12,114.12,13800000.0
2007-12-26 14:13:00,114.12,114.135,114.12,114.13,29500000.0
2007-12-26 14:14:00,114.125,114.125,114.115,114.12,55700000.0
2007-12-26 14:15:00,114.13,114.13,114.115,114.115,13000000.0
2007-12-26 14:16:00,114.12,114.135,114.12,114.135,62000000.0
2007-12-26 14:17:00,114.13,114.13,114.125,114.125,32800000.0
2007-12-26 14:18:00,114.115,114.12,114.115,114.12,42700000.0
2007-12-26 14:19:00,114.12,114.125,114.11,114.115,117000000.0
2007-12-26 14:20:00,114.115,114.115,114.105,114.115,42700000.0
2007-12-26 14:21:00,114.085,114.12,114.085,114.12,23200000.0
2007-12-26 14:22:00,114.1,114.1,114.1,114.1,7200000.0
2007-12-26 14:23:00,114.11,114.13,114.11,114.12,20800000.0
2007-12-26 14:24:00,114.12,114.12,114.11,114.11,20800000.0
2007-12-26 14:25:00,114.12,114.12,114.11,114.12,42600000.0
2007-12-26 14:26:00,114.1,114.12,114.09,114.105,126500000.0
2007-12-26 14:27:00,114.11,114.12,114.11,114.115,10100000.0
2007-12-26 14:28:00,114.09,114.12,114.09,114.12,64100000.0
2007-12-26 14:29:00,114.12,114.12,114.105,114.12,163100000.0
2007-12-26 14:30:00,114.12,114.12,114.11,114.11,41940000.0
2007-12-26 14:31:00,114.11,114.11,114.11,114.11,36000000.0
2007-12-26 14:32:00,114.11,114.13,114.11,114.13,55200000.0
2007-12-26 14:33:00,114.1,114.14,114.1,114.135,28300000.0
2007-12-26 14:34:00,114.135,114.14,114.135,114.135,23100000.0
2007-12-26 14:35:00,114.11,114.155,114.11,114.155,87900000.0
2007-12-26 14:36:00,114.155,114.165,114.155,114.165,8100000.0
2007-12-26 14:37:00,114.165,114.195,114.155,114.16,528599992.0
2007-12-26 14:38:00,114.155,114.175,114.155,114.175,229200000.0
2007-12-26 14:39:00,114.175,114.185,114.16,114.175,381799994.0
2007-12-26 14:40:00,114.175,114.185,114.155,114.165,68200000.0
2007-12-26 14:41:00,114.16,114.165,114.155,114.16,400700004.0
2007-12-26 14:42:00,114.155,114.16,114.155,114.16,15600000.0
2007-12-26 14:43:00,114.16,114.17,114.16,114.16,106600000.0
2007-12-26 14:44:00,114.165,114.175,114.16,114.165,152700001.0
2007-12-26 14:45:00,114.165,114.175,114.16,114.17,155499996.0
2007-12-26 14:46:00,114.165,114.165,114.16,114.165,24300000.0
2007-12-26 14:47:00,114.16,114.16,114.16,114.16,25800000.0
2007-12-26 14:48:00,114.16,114.16,114.15,114.16,26200000.0
2007-12-26 14:49:00,114.16,114.16,114.15,114.155,54500000.0
2007-12-26 14:50:00,114.12,114.15,114.12,114.15,33000000.0
2007-12-26 14:51:00,114.15,114.15,114.15,114.15,19800000.0
2007-12-26 14:52:00,114.15,114.155,114.15,114.155,45600000.0
2007-12-26 14:53:00,114.12,114.135,114.12,114.135,28800000.0
2007-12-26 14:54:00,114.135,114.175,114.135,114.16,186800000.0
2007-12-26 14:55:00,114.16,114.165,114.155,114.16,136200000.0
2007-12-26 14:56:00,114.165,114.18,114.155,114.165,382600000.0
2007-12-26 14:57:00,114.165,114.18,114.115,114.16,212399998.0
2007-12-26 14:58:00,114.125,114.155,114.115,114.13,479699998.0
2007-12-26 14:59:00,114.13,114.155,114.105,114.14,845199990.0
2007-12-26 15:00:00,114.14,114.14,114.095,114.125,735399998.0
2007-12-26 15:01:00,114.125,114.125,114.1,114.115,264100000.0
2007-12-26 15:02:00,114.115,114.13,114.11,114.13,194800000.0
2007-12-26 15:03:00,114.13,114.13,114.11,114.11,154900000.0
2007-12-26 15:04:00,114.11,114.11,114.04,114.045,448000000.0
2007-12-26 15:05:00,114.045,114.05,114.03,114.03,313400000.0
2007-12-26 15:06:00,114.03,114.03,113.99,114.01,774800000.0
2007-12-26 15:07:00,114.01,114.04,114.0,114.015,549900000.0
2007-12-26 15:08:00,114.015,114.03,113.99,113.99,367600000.0
2007-12-26 15:09:00,113.99,114.0,113.98,113.98,226700000.0
2007-12-26 15:10:00,113.98,113.99,113.96,113.99,273300000.0
2007-12-26 15:11:00,113.99,114.0,113.98,113.985,666600000.0
2007-12-26 15:12:00,113.99,114.01,113.985,113.985,142900000.0
2007-12-26 15:13:00,113.985,114.08,113.985,114.08,309650000.0
2007-12-26 15:14:00,114.08,114.09,114.055,114.085,281300002.0
2007-12-26 15:15:00,114.085,114.09,114.07,114.085,209900000.0
2007-12-26 15:16:00,114.085,114.115,114.08,114.1,346099999.0
2007-12-26 15:17:00,114.1,114.12,114.1,114.11,186600000.0
2007-12-26 15:18:00,114.11,114.14,114.11,114.14,143900000.0
2007-12-26 15:19:00,114.14,114.15,114.125,114.14,781100002.0
2007-12-26 15:20:00,114.14,114.19,114.13,114.145,1121499997.0
2007-12-26 15:21:00,114.15,114.18,114.125,114.13,985299997.0
2007-12-26 15:22:00,114.14,114.16,114.13,114.15,732400001.0
2007-12-26 15:23:00,114.14,114.17,114.125,114.15,569000002.0
2007-12-26 15:24:00,114.14,114.18,114.13,114.165,548700004.0
2007-12-26 15:25:00,114.165,114.17,114.16,114.17,415400000.0
2007-12-26 15:26:00,114.17,114.17,114.15,114.15,354699998.0
2007-12-26 15:27:00,114.16,114.17,114.13,114.14,585699999.0
2007-12-26 15:28:00,114.14,114.16,114.13,114.14,865600004.0
2007-12-26 15:29:00,114.14,114.14,114.105,114.12,1310799990.0
2007-12-26 15:30:00,114.12,114.12,114.09,114.09,263599999.0
2007-12-26 15:31:00,114.1,114.1,114.08,114.08,454900009.0
2007-12-26 15:32:00,114.09,114.09,114.06,114.07,640700003.0
2007-12-26 15:33:00,114.07,114.08,114.055,114.07,548500004.0
2007-12-26 15:34:00,114.07,114.07,114.06,114.07,512400000.0
2007-12-26 15:35:00,114.07,114.07,114.07,114.07,393800000.0
2007-12-26 15:36:00,114.07,114.08,114.055,114.08,405700000.0
2007-12-26 15:37:00,114.08,114.09,114.06,114.07,512800000.0
2007-12-26 15:38:00,114.07,114.08,114.06,114.07,444500000.0
2007-12-26 15:39:00,114.08,114.08,114.06,114.07,603300000.0
2007-12-26 15:40:00,114.07,114.07,114.06,114.06,520900000.0
2007-12-26 15:41:00,114.06,114.08,114.05,114.07,685300006.0
2007-12-26 15:42:00,114.065,114.08,114.065,114.08,265200000.0
2007-12-26 15:43:00,114.08,114.09,114.07,114.07,507899999.0
2007-12-26 15:44:00,114.08,114.1,114.08,114.09,429800001.0
2007-12-26 15:45:00,114.09,114.09,114.07,114.075,1269300001.0
2007-12-26 15:46:00,114.075,114.09,114.075,114.09,432500005.0
2007-12-26 15:47:00,114.09,114.11,114.09,114.11,527500000.0
2007-12-26 15:48:00,114.11,114.12,114.09,114.1,342400000.0
2007-12-26 15:49:00,114.1,114.1,114.07,114.07,968300003.0
2007-12-26 15:50:00,114.07,114.08,114.06,114.08,538099997.0
2007-12-26 15:51:00,114.08,114.08,114.055,114.08,135599997.0
2007-12-26 15:52:00,114.08,114.08,114.07,114.07,228200000.0
2007-12-26 15:53:00,114.08,114.09,114.08,114.08,124000000.0
2007-12-26 15:54:00,114.08,114.09,114.08,114.08,346099998.0
2007-12-26 15:55:00,114.08,114.09,114.06,114.06,393399994.0
2007-12-26 15:56:00,114.06,114.07,114.05,114.06,233600000.0
2007-12-26 15:57:00,114.055,114.06,114.05,114.05,222000000.0
2007-12-26 15:58:00,114.05,114.06,114.05,114.06,226400000.0
2007-12-26 15:59:00,114.06,114.07,114.05,114.06,258900000.0
2007-12-26 16:00:00,114.06,114.08,114.04,114.08,775300002.0
2007-12-26 16:01:00,114.08,114.08,114.06,114.06,364000003.0
2007-12-26 16:02:00,114.07,114.07,114.04,114.05,735799998.0
2007-12-26 16:03:00,114.05,114.06,114.035,114.05,944099996.0
2007-12-26 16:04:00,114.05,114.05,114.05,114.05,379600000.0
2007-12-26 16:05:00,114.05,114.05,114.04,114.04,435600007.0
2007-12-26 16:06:00,114.04,114.05,114.015,114.015,435600000.0
2007-12-26 16:07:00,114.02,114.02,114.01,114.015,376800000.0
2007-12-26 16:08:00,114.015,114.02,114.01,114.01,49000000.0
2007-12-26 16:09:00,114.01,114.01,114.005,114.01,466600004.0
2007-12-26 16:10:00,114.01,114.04,114.01,114.04,1094699995.0
2007-12-26 16:11:00,114.04,114.05,114.04,114.05,418100000.0
2007-12-26 16:12:00,114.04,114.05,114.03,114.04,1248899983.0
2007-12-26 16:13:00,114.04,114.04,114.03,114.03,726200000.0
2007-12-26 16:14:00,114.04,114.04,114.03,114.03,475200000.0
2007-12-26 16:15:00,114.03,114.04,114.025,114.04,174300000.0
2007-12-26 16:16:00,114.04,114.04,114.03,114.03,722199999.0
2007-12-26 16:17:00,114.03,114.04,114.03,114.03,595200002.0
2007-12-26 16:18:00,114.03,114.03,114.015,114.02,718600004.0
2007-12-26 16:19:00,114.03,114.04,114.015,114.03,834300010.0
2007-12-26 16:20:00,114.03,114.04,114.03,114.03,160100000.0
2007-12-26 16:21:00,114.03,114.04,114.03,114.04,103100000.0
2007-12-26 16:22:00,114.04,114.04,114.02,114.02,72800000.0
2007-12-26 16:23:00,114.02,114.03,114.005,114.005,535600006.0
2007-12-26 16:24:00,114.005,114.02,114.0,114.01,545400003.0
2007-12-26 16:25:00,114.0,114.02,113.99,114.02,462699997.0
2007-12-26 16:26:00,114.02,114.02,114.02,114.02,76120000.0
2007-12-26 16:27:00,114.02,114.02,114.0,114.0,523020000.0
2007-12-26 16:28:00,114.0,114.02,114.0,114.02,197100000.0
2007-12-26 16:29:00,114.02,114.02,114.0,114.01,601500000.0
2007-12-26 16:30:00,114.01,114.02,113.99,114.01,1074999990.0
2007-12-26 16:31:00,114.01,114.01,114.005,114.01,226600000.0
2007-12-26 16:32:00,114.005,114.01,114.005,114.01,289300000.0
2007-12-26 16:33:00,114.01,114.03,114.01,114.03,1413899999.0
2007-12-26 16:34:00,114.03,114.03,114.005,114.01,479800001.0
2007-12-26 16:35:00,114.02,114.02,114.0,114.01,680999998.0
2007-12-26 16:36:00,114.01,114.01,114.005,114.01,798200000.0
2007-12-26 16:37:00,114.0,114.01,113.995,113.995,468699984.0
2007-12-26 16:38:00,114.0,114.04,114.0,114.03,465599996.0
2007-12-26 16:39:00,114.03,114.03,114.0,114.01,860899999.0
2007-12-26 16:40:00,114.01,114.01,114.005,114.005,336500000.0
2007-12-26 16:41:00,114.005,114.02,114.005,114.01,351300000.0
2007-12-26 16:42:00,114.01,114.02,114.0,114.01,692300009.0
2007-12-26 16:43:00,114.01,114.02,114.01,114.01,766400000.0
2007-12-26 16:44:00,114.01,114.01,114.0,114.01,562800000.0
2007-12-26 16:45:00,114.01,114.025,114.0,114.01,1560399980.0
2007-12-26 16:46:00,114.01,114.02,114.005,114.01,1054400001.0
2007-12-26 16:47:00,114.01,114.03,114.005,114.02,825099999.0
2007-12-26 16:48:00,114.02,114.02,114.01,114.01,673400001.0
2007-12-26 16:49:00,114.02,114.02,114.01,114.015,545200003.0
2007-12-26 16:50:00,114.01,114.02,114.01,114.02,175200000.0
2007-12-26 16:51:00,114.02,114.04,114.02,114.03,699899999.0
2007-12-26 16:52:00,114.04,114.04,114.03,114.03,672300000.0
2007-12-26 16:53:00,114.03,114.03,114.015,114.015,393400011.0
2007-12-26 16:54:00,114.02,114.03,114.015,114.015,729700004.0
2007-12-26 16:55:00,114.015,114.02,114.005,114.01,489400001.0
2007-12-26 16:56:00,114.01,114.04,114.01,114.04,485300000.0
2007-12-26 16:57:00,114.04,114.1,114.04,114.1,805200000.0
2007-12-26 16:58:00,114.1,114.19,114.09,114.18,1292300000.0
2007-12-26 16:59:00,114.18,114.19,114.145,114.18,994700002.0
2007-12-26 17:00:00,114.18,114.18,114.13,114.13,897600002.0
2007-12-26 17:01:00,114.13,114.14,114.11,114.12,465900000.0
2007-12-26 17:02:00,114.12,114.12,114.08,114.11,634400000.0
2007-12-26 17:03:00,114.11,114.12,114.11,114.12,356850000.0
2007-12-26 17:04:00,114.11,114.12,114.09,114.09,170950000.0
2007-12-26 17:05:00,114.09,114.09,114.05,114.05,771300001.0
2007-12-26 17:06:00,114.05,114.06,114.015,114.03,925699996.0
2007-12-26 17:07:00,114.03,114.04,114.01,114.03,817200000.0
2007-12-26 17:08:00,114.03,114.05,114.03,114.05,812100000.0
2007-12-26 17:09:00,114.06,114.08,114.04,114.08,843100001.0
2007-12-26 17:10:00,114.08,114.1,114.08,114.1,560200000.0
2007-12-26 17:11:00,114.1,114.1,114.07,114.07,569600001.0
2007-12-26 17:12:00,114.07,114.075,114.05,114.075,512800001.0
2007-12-26 17:13:00,114.08,114.09,114.08,114.09,601900000.0
2007-12-26 17:14:00,114.09,114.1,114.08,114.09,222600000.0
2007-12-26 17:15:00,114.09,114.1,114.08,114.1,270900000.0
2007-12-26 17:16:00,114.1,114.1,114.08,114.08,242400000.0
2007-12-26 17:17:00,114.08,114.08,114.04,114.045,799200013.0
2007-12-26 17:18:00,114.05,114.05,114.015,114.03,1043899985.0
2007-12-26 17:19:00,114.03,114.03,114.02,114.03,394400011.0
2007-12-26 17:20:00,114.03,114.03,113.99,114.0,863200001.0
2007-12-26 17:21:00,114.0,114.0,114.0,114.0,288000000.0
2007-12-26 17:22:00,114.0,114.01,113.99,114.0,484300000.0
2007-12-26 17:23:00,114.01,114.01,113.995,113.995,954699996.0
2007-12-26 17:24:00,113.995,114.01,113.995,114.0,317300000.0
2007-12-26 17:25:00,114.0,114.02,113.995,114.02,462100001.0
2007-12-26 17:26:00,114.02,114.04,114.01,114.02,569500000.0
2007-12-26 17:27:00,114.02,114.03,113.99,114.0,1072650001.0
2007-12-26 17:28:00,114.0,114.02,113.99,113.995,753099998.0
2007-12-26 17:29:00,113.995,114.03,113.99,114.01,1210100002.0
2007-12-26 17:30:00,114.005,114.03,114.005,114.02,678100001.0
2007-12-26 17:31:00,114.02,114.04,114.02,114.025,370800000.0
2007-12-26 17:32:00,114.03,114.05,114.02,114.035,716800002.0
2007-12-26 17:33:00,114.035,114.05,114.03,114.04,200700000.0
2007-12-26 17:34:00,114.05,114.05,114.035,114.04,230900000.0
2007-12-26 17:35:00,114.04,114.04,114.02,114.03,307399999.0
2007-12-26 17:36:00,114.03,114.04,114.03,114.035,284000000.0
2007-12-26 17:37:00,114.04,114.04,114.03,114.04,119800000.0
2007-12-26 17:38:00,114.04,114.05,114.025,114.04,588099993.0
2007-12-26 17:39:00,114.04,114.04,114.02,114.02,419800000.0
2007-12-26 17:40:00,114.02,114.04,114.02,114.03,564699997.0
2007-12-26 17:41:00,114.03,114.03,114.005,114.01,502749995.0
2007-12-26 17:42:00,114.02,114.02,113.995,113.995,742099994.0
2007-12-26 17:43:00,113.995,114.0,113.995,114.0,356599985.0
2007-12-26 17:44:00,114.0,114.01,113.995,114.0,586399994.0
2007-12-26 17:45:00,114.01,114.01,113.995,114.0,672700003.0
2007-12-26 17:46:00,113.995,114.01,113.995,114.0,662699996.0
2007-12-26 17:47:00,114.0,114.02,114.0,114.01,233600000.0
2007-12-26 17:48:00,114.01,114.02,114.0,114.01,578699993.0
2007-12-26 17:49:00,114.01,114.03,114.005,114.01,487999995.0
2007-12-26 17:50:00,114.005,114.03,114.0,114.01,664400008.0
2007-12-26 17:51:00,114.005,114.03,114.0,114.02,637799997.0
2007-12-26 17:52:00,114.02,114.03,114.01,114.02,376000000.0
2007-12-26 17:53:00,114.02,114.03,114.02,114.03,232000000.0
2007-12-26 17:54:00,114.03,114.03,114.015,114.025,367699997.0
2007-12-26 17:55:00,114.025,114.03,114.01,114.02,480600004.0
2007-12-26 17:56:00,114.01,114.03,114.01,114.02,300799996.0
2007-12-26 17:57:00,114.02,114.02,114.01,114.02,422100000.0
2007-12-26 17:58:00,114.005,114.04,114.005,114.01,957399998.0
2007-12-26 17:59:00,114.01,114.1,114.0,114.09,1416399998.0
2007-12-26 18:00:00,114.09,114.1,114.07,114.08,885500000.0
2007-12-26 18:01:00,114.08,114.08,114.05,114.05,482000000.0
2007-12-26 18:02:00,114.05,114.06,114.035,114.045,465700000.0
2007-12-26 18:03:00,114.05,114.05,114.035,114.05,255700000.0
2007-12-26 18:04:00,114.05,114.05,114.035,114.035,550999999.0
2007-12-26 18:05:00,114.035,114.04,114.035,114.04,191100001.0
2007-12-26 18:06:00,114.04,114.04,114.03,114.03,702500000.0
2007-12-26 18:07:00,114.03,114.05,114.03,114.035,360500000.0
2007-12-26 18:08:00,114.035,114.04,114.025,114.04,369500000.0
2007-12-26 18:09:00,114.04,114.05,114.04,114.05,499699999.0
2007-12-26 18:10:00,114.05,114.06,114.04,114.05,432000000.0
2007-12-26 18:11:00,114.05,114.06,114.05,114.06,728000000.0
2007-12-26 18:12:00,114.06,114.06,114.05,114.06,258000000.0
2007-12-26 18:13:00,114.06,114.06,114.05,114.06,397600000.0
2007-12-26 18:14:00,114.06,114.06,114.05,114.05,129600000.0
2007-12-26 18:15:00,114.05,114.06,114.04,114.05,197140000.0
2007-12-26 18:16:00,114.05,114.06,114.04,114.04,330700000.0
2007-12-26 18:17:00,114.05,114.05,114.035,114.05,401500000.0
2007-12-26 18:18:00,114.05,114.06,114.04,114.05,155100000.0
2007-12-26 18:19:00,114.05,114.05,114.025,114.04,358100000.0
2007-12-26 18:20:00,114.04,114.05,114.035,114.05,387399999.0
2007-12-26 18:21:00,114.05,114.05,114.05,114.05,113200000.0
2007-12-26 18:22:00,114.05,114.05,114.04,114.04,699600000.0
2007-12-26 18:23:00,114.02,114.05,114.015,114.04,83100000.0
2007-12-26 18:24:00,114.035,114.04,114.03,114.03,520800000.0
2007-12-26 18:25:00,114.03,114.04,114.03,114.04,392800000.0
2007-12-26 18:26:00,114.035,114.04,114.025,114.04,436800000.0
2007-12-26 18:27:00,114.04,114.05,114.03,114.04,361300000.0
2007-12-26 18:28:00,114.04,114.04,114.015,114.03,549999997.0
2007-12-26 18:29:00,114.03,114.04,114.02,114.02,516400000.0
2007-12-26 18:30:00,114.02,114.03,114.005,114.01,843200000.0
2007-12-26 18:31:00,114.01,114.02,114.0,114.02,624700005.0
2007-12-26 18:32:00,114.02,114.03,114.01,114.03,150700000.0
2007-12-26 18:33:00,114.02,114.02,114.005,114.01,196999998.0
2007-12-26 18:34:00,114.01,114.02,114.0,114.02,581399998.0
2007-12-26 18:35:00,114.02,114.02,114.01,114.01,304000000.0
2007-12-26 18:36:00,114.01,114.02,114.01,114.02,243899999.0
2007-12-26 18:37:00,114.03,114.03,114.01,114.02,313200000.0
2007-12-26 18:38:00,114.02,114.03,114.02,114.02,500400000.0
2007-12-26 18:39:00,114.015,114.09,114.015,114.075,871000000.0
2007-12-26 18:40:00,114.075,114.12,114.075,114.12,1340799997.0
2007-12-26 18:41:00,114.115,114.12,114.09,114.09,702199987.0
2007-12-26 18:42:00,114.1,114.11,114.085,114.09,586600000.0
2007-12-26 18:43:00,114.09,114.09,114.08,114.09,466900000.0
2007-12-26 18:44:00,114.09,114.09,114.07,114.07,418399998.0
2007-12-26 18:45:00,114.07,114.09,114.065,114.09,155600000.0
2007-12-26 18:46:00,114.095,114.1,114.08,114.08,231600000.0
2007-12-26 18:47:00,114.08,114.11,114.08,114.105,508600000.0
2007-12-26 18:48:00,114.105,114.12,114.1,114.1,705499998.0
2007-12-26 18:49:00,114.1,114.1,114.07,114.08,350700000.0
2007-12-26 18:50:00,114.08,114.09,114.08,114.08,270400000.0
2007-12-26 18:51:00,114.08,114.1,114.08,114.09,359400003.0
2007-12-26 18:52:00,114.09,114.11,114.09,114.1,332400000.0
2007-12-26 18:53:00,114.1,114.1,114.1,114.1,60000000.0
2007-12-26 18:54:00,114.1,114.11,114.09,114.1,158300000.0
2007-12-26 18:55:00,114.09,114.1,114.085,114.09,283700000.0
2007-12-26 18:56:00,114.09,114.11,114.09,114.11,154200000.0
2007-12-26 18:57:00,114.11,114.11,114.1,114.1,38400000.0
2007-12-26 18:58:00,114.1,114.11,114.08,114.08,421600000.0
2007-12-26 18:59:00,114.08,114.08,114.07,114.08,285600000.0
2007-12-26 19:00:00,114.08,114.1,114.08,114.09,282000000.0
2007-12-26 19:01:00,114.09,114.11,114.09,114.1,208000000.0
2007-12-26 19:02:00,114.1,114.1,114.09,114.09,132000000.0
2007-12-26 19:03:00,114.09,114.1,114.09,114.1,116800000.0
2007-12-26 19:04:00,114.1,114.1,114.09,114.09,287200000.0
2007-12-26 19:05:00,114.09,114.1,114.085,114.1,153100000.0
2007-12-26 19:06:00,114.1,114.1,114.09,114.09,284000000.0
2007-12-26 19:07:00,114.09,114.09,114.085,114.09,88200000.0
2007-12-26 19:08:00,114.08,114.09,114.075,114.09,326300000.0
2007-12-26 19:09:00,114.09,114.09,114.09,114.09,122400000.0
2007-12-26 19:10:00,114.09,114.1,114.09,114.1,166400000.0
2007-12-26 19:11:00,114.1,114.13,114.1,114.13,156800000.0
2007-12-26 19:12:00,114.13,114.13,114.13,114.13,70000000.0
2007-12-26 19:13:00,114.13,114.13,114.12,114.13,124200000.0
2007-12-26 19:14:00,114.13,114.17,114.12,114.16,1086499992.0
2007-12-26 19:15:00,114.16,114.17,114.145,114.15,585000000.0
2007-12-26 19:16:00,114.15,114.16,114.145,114.16,271600000.0
2007-12-26 19:17:00,114.16,114.16,114.145,114.16,651900000.0
2007-12-26 19:18:00,114.16,114.17,114.155,114.17,605400000.0
2007-12-26 19:19:00,114.17,114.17,114.17,114.17,385200000.0
2007-12-26 19:20:00,114.17,114.18,114.17,114.18,133200000.0
2007-12-26 19:21:00,114.18,114.18,114.16,114.17,232700005.0
2007-12-26 19:22:00,114.17,114.18,114.16,114.16,397000000.0
2007-12-26 19:23:00,114.17,114.17,114.17,114.17,447200000.0
2007-12-26 19:24:00,114.17,114.17,114.17,114.17,348700000.0
2007-12-26 19:25:00,114.16,114.17,114.16,114.16,152800000.0
2007-12-26 19:26:00,114.16,114.17,114.16,114.16,308900000.0
2007-12-26 19:27:00,114.17,114.17,114.16,114.16,175200000.0
2007-12-26 19:28:00,114.16,114.17,114.16,114.16,284000000.0
2007-12-26 19:29:00,114.16,114.17,114.16,114.17,139600000.0
2007-12-26 19:30:00,114.17,114.17,114.16,114.16,168900000.0
2007-12-26 19:31:00,114.16,114.16,114.14,114.14,524300000.0
2007-12-26 19:32:00,114.15,114.155,114.13,114.14,641699994.0
2007-12-26 19:33:00,114.14,114.14,114.13,114.13,468899992.0
2007-12-26 19:34:00,114.13,114.17,114.13,114.16,58049998.0
2007-12-26 19:35:00,114.16,114.16,114.13,114.15,580400003.0
2007-12-26 19:36:00,114.15,114.16,114.13,114.13,233000000.0
2007-12-26 19:37:00,114.13,114.15,114.13,114.15,238200000.0
2007-12-26 19:38:00,114.15,114.16,114.14,114.16,83200000.0
2007-12-26 19:39:00,114.16,114.16,114.15,114.16,140800000.0
2007-12-26 19:40:00,114.16,114.16,114.14,114.14,172800000.0
2007-12-26 19:41:00,114.14,114.16,114.14,114.155,157500000.0
2007-12-26 19:42:00,114.16,114.17,114.155,114.16,148600000.0
2007-12-26 19:43:00,114.16,114.16,114.155,114.16,243100000.0
2007-12-26 19:44:00,114.16,114.16,114.12,114.12,370100003.0
2007-12-26 19:45:00,114.13,114.15,114.12,114.15,646020002.0
2007-12-26 19:46:00,114.15,114.15,114.12,114.13,538400006.0
2007-12-26 19:47:00,114.14,114.15,114.13,114.15,227400000.0
2007-12-26 19:48:00,114.15,114.155,114.15,114.155,38800000.0
2007-12-26 19:49:00,114.155,114.16,114.15,114.155,170800000.0
2007-12-26 19:50:00,114.15,114.16,114.145,114.16,271300000.0
2007-12-26 19:51:00,114.17,114.17,114.145,114.16,725100001.0
2007-12-26 19:52:00,114.16,114.18,114.16,114.16,506700000.0
2007-12-26 19:53:00,114.16,114.18,114.16,114.17,255100000.0
2007-12-26 19:54:00,114.17,114.18,114.17,114.18,194400000.0
2007-12-26 19:55:00,114.18,114.18,114.16,114.17,286200001.0
2007-12-26 19:56:00,114.17,114.2,114.17,114.19,605400000.0
2007-12-26 19:57:00,114.19,114.19,114.17,114.17,487100000.0
2007-12-26 19:58:00,114.17,114.17,114.13,114.15,867500001.0
2007-12-26 19:59:00,114.14,114.19,114.14,114.17,362900000.0
2007-12-26 20:00:00,114.17,114.17,114.16,114.17,609999997.0
2007-12-26 20:01:00,114.17,114.17,114.16,114.17,252400004.0
2007-12-26 20:02:00,114.17,114.17,114.16,114.17,213100000.0
2007-12-26 20:03:00,114.17,114.18,114.16,114.16,488100001.0
2007-12-26 20:04:00,114.16,114.18,114.16,114.18,496500006.0
2007-12-26 20:05:00,114.18,114.18,114.18,114.18,433100000.0
2007-12-26 20:06:00,114.18,114.21,114.17,114.21,541899999.0
2007-12-26 20:07:00,114.21,114.22,114.19,114.19,837200000.0
2007-12-26 20:08:00,114.18,114.19,114.18,114.18,168700000.0
2007-12-26 20:09:00,114.18,114.18,114.17,114.18,277899997.0
2007-12-26 20:10:00,114.17,114.19,114.17,114.18,196299999.0
2007-12-26 20:11:00,114.18,114.19,114.165,114.18,230800004.0
2007-12-26 20:12:00,114.18,114.19,114.18,114.19,37400000.0
2007-12-26 20:13:00,114.19,114.22,114.18,114.18,203000000.0
2007-12-26 20:14:00,114.18,114.19,114.15,114.17,676799994.0
2007-12-26 20:15:00,114.17,114.19,114.17,114.18,380600002.0
2007-12-26 20:16:00,114.18,114.18,114.16,114.17,304300001.0
2007-12-26 20:17:00,114.155,114.16,114.15,114.16,274600000.0
2007-12-26 20:18:00,114.16,114.16,114.14,114.16,368299998.0
2007-12-26 20:19:00,114.16,114.17,114.155,114.17,197500001.0
2007-12-26 20:20:00,114.17,114.17,114.15,114.16,256100000.0
2007-12-26 20:21:00,114.16,114.16,114.145,114.16,266500000.0
2007-12-26 20:22:00,114.16,114.17,114.16,114.17,123800000.0
2007-12-26 20:23:00,114.17,114.17,114.14,114.14,150400002.0
2007-12-26 20:24:00,114.13,114.17,114.13,114.17,428400000.0
2007-12-26 20:25:00,114.17,114.17,114.14,114.14,343099998.0
2007-12-26 20:26:00,114.14,114.16,114.14,114.16,740499995.0
2007-12-26 20:27:00,114.16,114.17,114.16,114.17,147500000.0
2007-12-26 20:28:00,114.17,114.17,114.155,114.16,133800001.0
2007-12-26 20:29:00,114.16,114.17,114.15,114.15,780900000.0
2007-12-26 20:30:00,114.15,114.16,114.145,114.16,558700000.0
2007-12-26 20:31:00,114.16,114.17,114.16,114.16,163100000.0
2007-12-26 20:32:00,114.155,114.17,114.155,114.16,171400000.0
2007-12-26 20:33:00,114.16,114.16,114.145,114.16,356000000.0
2007-12-26 20:34:00,114.16,114.16,114.16,114.16,68500000.0
2007-12-26 20:35:00,114.16,114.16,114.13,114.13,491500009.0
2007-12-26 20:36:00,114.14,114.14,114.13,114.135,613700002.0
2007-12-26 20:37:00,114.135,114.14,114.135,114.14,31200000.0
2007-12-26 20:38:00,114.135,114.14,114.13,114.13,495800000.0
2007-12-26 20:39:00,114.13,114.14,114.12,114.13,875899993.0
2007-12-26 20:40:00,114.13,114.14,114.12,114.14,527599995.0
2007-12-26 20:41:00,114.14,114.14,114.14,114.14,100300000.0
2007-12-26 20:42:00,114.14,114.14,114.115,114.14,30400000.0
2007-12-26 20:43:00,114.14,114.15,114.12,114.15,108400000.0
2007-12-26 20:44:00,114.15,114.15,114.14,114.14,144800000.0
2007-12-26 20:45:00,114.14,114.14,114.115,114.14,77700000.0
2007-12-26 20:46:00,114.14,114.15,114.13,114.15,148499999.0
2007-12-26 20:47:00,114.15,114.15,114.115,114.14,131400001.0
2007-12-26 20:48:00,114.14,114.16,114.13,114.15,217399999.0
2007-12-26 20:49:00,114.15,114.16,114.15,114.15,195800000.0
2007-12-26 20:50:00,114.15,114.15,114.15,114.15,160400000.0
2007-12-26 20:51:00,114.12,114.16,114.12,114.15,80000000.0
2007-12-26 20:52:00,114.15,114.16,114.15,114.15,113200000.0
2007-12-26 20:53:00,114.16,114.17,114.16,114.17,51600000.0
2007-12-26 20:54:00,114.14,114.19,114.135,114.16,169400000.0
2007-12-26 20:55:00,114.16,114.16,114.16,114.16,83600000.0
2007-12-26 20:56:00,114.16,114.16,114.16,114.16,106000000.0
2007-12-26 20:57:00,114.15,114.17,114.15,114.16,279300000.0
2007-12-26 20:58:00,114.16,114.18,114.16,114.16,637200001.0
2007-12-26 20:59:00,114.16,114.18,114.155,114.155,78400001.0
2007-12-26 21:00:00,114.18,114.18,114.18,114.18,14400000.0
2007-12-26 21:01:00,114.18,114.18,114.155,114.18,37600000.0
2007-12-26 21:02:00,114.18,114.18,114.17,114.17,59000000.0
2007-12-26 21:03:00,114.17,114.17,114.16,114.17,252900001.0
2007-12-26 21:04:00,114.17,114.17,114.16,114.16,276700000.0
2007-12-26 21:05:00,114.16,114.16,114.15,114.16,242399994.0
2007-12-26 21:06:00,114.16,114.16,114.15,114.15,241799996.0
2007-12-26 21:07:00,114.15,114.18,114.15,114.18,237600000.0
2007-12-26 21:08:00,114.18,114.18,114.17,114.17,142000000.0
2007-12-26 21:09:00,114.17,114.17,114.16,114.17,233500000.0
2007-12-26 21:10:00,114.17,114.17,114.15,114.16,274700001.0
2007-12-26 21:11:00,114.17,114.17,114.16,114.16,225499996.0
2007-12-26 21:12:00,114.17,114.18,114.17,114.18,89400000.0
2007-12-26 21:13:00,114.18,114.18,114.16,114.17,306300000.0
2007-12-26 21:14:00,114.15,114.17,114.15,114.16,214400000.0
2007-12-26 21:15:00,114.16,114.16,114.14,114.15,843399997.0
2007-12-26 21:16:00,114.15,114.16,114.14,114.16,272300000.0
2007-12-26 21:17:00,114.16,114.16,114.14,114.16,338400005.0
2007-12-26 21:18:00,114.16,114.16,114.15,114.15,202300000.0
2007-12-26 21:19:00,114.16,114.17,114.15,114.16,298200001.0
2007-12-26 21:20:00,114.16,114.18,114.14,114.16,448999998.0
2007-12-26 21:21:00,114.16,114.16,114.15,114.16,135700000.0
2007-12-26 21:22:00,114.16,114.16,114.15,114.15,69900000.0
2007-12-26 21:23:00,114.16,114.18,114.16,114.16,197200000.0
2007-12-26 21:24:00,114.16,114.18,114.16,114.16,305600000.0
2007-12-26 21:25:00,114.135,114.16,114.135,114.15,228200000.0
2007-12-26 21:26:00,114.15,114.15,114.14,114.15,140799998.0
2007-12-26 21:27:00,114.15,114.15,114.15,114.15,203200000.0
2007-12-26 21:28:00,114.14,114.15,114.13,114.15,342299996.0
2007-12-26 21:29:00,114.15,114.15,114.14,114.15,259200000.0
2007-12-26 21:30:00,114.15,114.15,114.14,114.15,284100000.0
2007-12-26 21:31:00,114.15,114.15,114.13,114.14,518699999.0
2007-12-26 21:32:00,114.14,114.15,114.14,114.15,255999999.0
2007-12-26 21:33:00,114.16,114.16,114.15,114.15,154800000.0
2007-12-26 21:34:00,114.16,114.17,114.16,114.16,134400000.0
2007-12-26 21:35:00,114.16,114.16,114.16,114.16,138100000.0
2007-12-26 21:36:00,114.15,114.16,114.15,114.16,147700000.0
2007-12-26 21:37:00,114.13,114.16,114.13,114.16,131900000.0
2007-12-26 21:38:00,114.16,114.16,114.16,114.16,133900000.0
2007-12-26 21:39:00,114.16,114.16,114.16,114.16,33600000.0
2007-12-26 21:40:00,114.16,114.16,114.15,114.15,57800000.0
2007-12-26 21:41:00,114.16,114.16,114.13,114.13,50400000.0
2007-12-26 21:42:00,114.13,114.16,114.13,114.15,78400000.0
2007-12-26 21:43:00,114.16,114.16,114.15,114.16,60500000.0
2007-12-26 21:44:00,114.16,114.16,114.15,114.15,159200000.0
2007-12-26 21:45:00,114.15,114.15,114.15,114.15,104000000.0
2007-12-26 21:46:00,114.15,114.17,114.15,114.15,363000000.0
2007-12-26 21:47:00,114.15,114.16,114.15,114.16,55200000.0
2007-12-26 21:48:00,114.16,114.16,114.15,114.15,39600000.0
2007-12-26 21:49:00,114.14,114.16,114.14,114.15,62000000.0
2007-12-26 21:50:00,114.15,114.22,114.15,114.22,203460000.0
2007-12-26 21:51:00,114.22,114.26,114.22,114.24,562300000.0
2007-12-26 21:52:00,114.24,114.26,114.23,114.24,518100000.0
2007-12-26 21:53:00,114.23,114.25,114.23,114.25,850699994.0
2007-12-26 21:54:00,114.25,114.26,114.25,114.25,711600000.0
2007-12-26 21:55:00,114.26,114.28,114.25,114.28,471300000.0
2007-12-26 21:56:00,114.28,114.31,114.28,114.29,610200000.0
2007-12-26 21:57:00,114.29,114.29,114.25,114.25,1397999987.0
2007-12-26 21:58:00,114.25,114.27,114.23,114.25,756800000.0
2007-12-26 21:59:00,114.25,114.27,114.23,114.24,825100001.0
2007-12-26 22:00:00,114.24,114.24,114.21,114.215,401800000.0
2007-12-26 22:01:00,114.215,114.24,114.215,114.23,499500000.0
2007-12-26 22:02:00,114.23,114.24,114.215,114.215,134100000.0
2007-12-26 22:03:00,114.21,114.24,114.21,114.23,461400000.0
2007-12-26 22:04:00,114.23,114.23,114.21,114.23,570599995.0
2007-12-26 22:05:00,114.23,114.23,114.23,114.23,143800000.0
2007-12-26 22:06:00,114.23,114.23,114.22,114.22,216600000.0
2007-12-26 22:07:00,114.22,114.22,114.2,114.22,616900002.0
2007-12-26 22:08:00,114.22,114.22,114.2,114.21,450500005.0
2007-12-26 22:09:00,114.21,114.23,114.2,114.2,766500009.0
2007-12-26 22:10:00,114.21,114.22,114.185,114.2,456100005.0
2007-12-26 22:11:00,114.2,114.23,114.2,114.21,527099993.0
2007-12-26 22:12:00,114.21,114.23,114.2,114.2,342099999.0
2007-12-26 22:13:00,114.21,114.21,114.19,114.2,622100002.0
2007-12-26 22:14:00,114.2,114.21,114.2,114.21,118300000.0
2007-12-26 22:15:00,114.21,114.21,114.21,114.21,9500000.0
2007-12-26 22:16:00,114.21,114.21,114.2,114.2,79900000.0
2007-12-26 22:17:00,114.19,114.21,114.19,114.21,12300000.0
2007-12-26 22:18:00,114.21,114.23,114.2,114.2,373500000.0
2007-12-26 22:19:00,114.2,114.2,114.2,114.2,95400000.0
2007-12-26 22:20:00,114.2,114.2,114.2,114.2,29000000.0
2007-12-26 22:21:00,114.2,114.21,114.2,114.21,251500000.0
2007-12-26 22:22:00,114.21,114.22,114.195,114.22,307000000.0
2007-12-26 22:23:00,114.22,114.23,114.2,114.22,492499988.0
2007-12-26 22:24:00,114.22,114.24,114.22,114.24,41800000.0
2007-12-26 22:25:00,114.24,114.24,114.22,114.22,143300000.0
2007-12-26 22:26:00,114.22,114.23,114.22,114.23,431599998.0
2007-12-26 22:27:00,114.23,114.23,114.21,114.22,227800000.0
2007-12-26 22:28:00,114.23,114.23,114.205,114.22,184999999.0
2007-12-26 22:29:00,114.22,114.23,114.22,114.22,121100000.0
2007-12-26 22:30:00,114.23,114.23,114.22,114.23,84700000.0
2007-12-26 22:31:00,114.23,114.23,114.21,114.21,101000000.0
2007-12-26 22:32:00,114.21,114.22,114.195,114.22,128800000.0
2007-12-26 22:33:00,114.22,114.24,114.22,114.24,148400000.0
2007-12-26 22:34:00,114.235,114.27,114.23,114.26,314700000.0
2007-12-26 22:35:00,114.26,114.26,114.25,114.26,133899998.0
2007-12-26 22:36:00,114.26,114.26,114.25,114.26,155899998.0
2007-12-26 22:37:00,114.26,114.26,114.25,114.25,197600000.0
2007-12-26 22:38:00,114.24,114.25,114.23,114.25,83200000.0
2007-12-26 22:39:00,114.25,114.25,114.25,114.25,69600000.0
2007-12-26 22:40:00,114.25,114.255,114.24,114.25,249100000.0
2007-12-26 22:41:00,114.25,114.3,114.25,114.29,471200000.0
2007-12-26 22:42:00,114.29,114.3,114.28,114.28,526900000.0
2007-12-26 22:43:00,114.28,114.32,114.26,114.29,881999999.0
2007-12-26 22:44:00,114.29,114.29,114.29,114.29,4000000.0
2007-12-26 22:45:00,114.29,114.29,114.28,114.28,398800000.0
2007-12-26 22:46:00,114.28,114.28,114.255,114.27,436600003.0
2007-12-26 22:47:00,114.27,114.29,114.265,114.29,482600001.0
2007-12-26 22:48:00,114.29,114.295,114.265,114.295,577199997.0
2007-12-26 22:49:00,114.295,114.3,114.29,114.3,284500001.0
2007-12-26 22:50:00,114.3,114.32,114.27,114.3,365499999.0
2007-12-26 22:51:00,114.295,114.315,114.295,114.315,208300000.0
2007-12-26 22:52:00,114.315,114.315,114.285,114.3,94700000.0
2007-12-26 22:53:00,114.295,114.305,114.29,114.305,685499994.0
2007-12-26 22:54:00,114.305,114.32,114.305,114.32,128500000.0
2007-12-26 22:55:00,114.32,114.335,114.32,114.325,594800000.0
2007-12-26 22:56:00,114.33,114.33,114.31,114.31,245599999.0
2007-12-26 22:57:00,114.325,114.335,114.315,114.32,343900002.0
2007-12-26 22:58:00,114.32,114.33,114.3,114.33,506900007.0
2007-12-26 22:59:00,114.32,114.34,114.315,114.32,551100001.0
2007-12-26 23:00:00,114.32,114.33,114.315,114.325,180000000.0
2007-12-26 23:01:00,114.325,114.33,114.325,114.33,22700000.0
2007-12-26 23:02:00,114.315,114.33,114.315,114.325,187900000.0
2007-12-26 23:03:00,114.325,114.325,114.325,114.325,24800000.0
2007-12-26 23:04:00,114.32,114.335,114.32,114.335,178900000.0
2007-12-26 23:05:00,114.33,114.335,114.325,114.33,165200000.0
2007-12-26 23:06:00,114.335,114.335,114.275,114.28,453199999.0
2007-12-26 23:07:00,114.285,114.31,114.28,114.3,578799992.0
2007-12-26 23:08:00,114.295,114.31,114.295,114.31,181699997.0
2007-12-26 23:09:00,114.285,114.31,114.285,114.31,148800000.0
2007-12-26 23:10:00,114.31,114.31,114.285,114.31,64100000.0
2007-12-26 23:11:00,114.305,114.305,114.305,114.305,112000000.0
2007-12-26 23:12:00,114.305,114.31,114.295,114.295,215900000.0
2007-12-26 23:13:00,114.295,114.31,114.285,114.3,157700000.0
2007-12-26 23:14:00,114.3,114.33,114.3,114.33,125600002.0
2007-12-26 23:15:00,114.33,114.33,114.29,114.3,306500003.0
2007-12-26 23:16:00,114.3,114.3,114.29,114.29,20800000.0
2007-12-26 23:17:00,114.275,114.3,114.275,114.29,189200001.0
2007-12-26 23:18:00,114.29,114.29,114.28,114.29,31400000.0
2007-12-26 23:19:00,114.275,114.29,114.265,114.29,25600000.0
2007-12-26 23:20:00,114.29,114.29,114.29,114.29,62400000.0
2007-12-26 23:21:00,114.3,114.3,114.285,114.285,120000000.0
2007-12-26 23:22:00,114.3,114.3,114.29,114.29,77199999.0
2007-12-26 23:23:00,114.29,114.29,114.29,114.29,52800000.0
2007-12-26 23:24:00,114.29,114.29,114.29,114.29,24800000.0
2007-12-26 23:25:00,114.19,114.19,114.19,114.19,275200000.0
2007-12-26 23:26:00,114.275,114.29,114.27,114.28,275200000.0
2007-12-26 23:27:00,114.28,114.28,114.26,114.27,435300000.0
2007-12-26 23:28:00,114.27,114.28,114.27,114.28,125600000.0
2007-12-26 23:29:00,114.28,114.29,114.28,114.28,172000000.0
2007-12-26 23:30:00,114.28,114.285,114.28,114.28,164100000.0
2007-12-26 23:31:00,114.275,114.29,114.27,114.28,129600000.0
2007-12-26 23:32:00,114.28,114.28,114.275,114.275,51200000.0
2007-12-26 23:33:00,114.28,114.28,114.275,114.28,110600000.0
2007-12-26 23:34:00,114.28,114.3,114.28,114.3,202800000.0
2007-12-26 23:35:00,114.3,114.335,114.295,114.32,773200006.0
2007-12-26 23:36:00,114.32,114.32,114.315,114.32,130800000.0
2007-12-26 23:37:00,114.32,114.32,114.31,114.31,126799999.0
2007-12-26 23:38:00,114.31,114.32,114.31,114.32,132799998.0
2007-12-26 23:39:00,114.32,114.32,114.305,114.32,131200000.0
2007-12-26 23:40:00,114.31,114.32,114.3,114.31,255500000.0
2007-12-26 23:41:00,114.305,114.31,114.29,114.3,330500000.0
2007-12-26 23:42:00,114.3,114.32,114.295,114.32,344399999.0
2007-12-26 23:43:00,114.32,114.32,114.29,114.29,165700000.0
2007-12-26 23:44:00,114.28,114.28,114.275,114.28,246600000.0
2007-12-26 23:45:00,114.28,114.28,114.28,114.28,162800000.0
2007-12-26 23:46:00,114.28,114.29,114.275,114.29,129600000.0
2007-12-26 23:47:00,114.265,114.295,114.265,114.29,116100000.0
2007-12-26 23:48:00,114.29,114.305,114.29,114.295,130800000.0
2007-12-26 23:49:00,114.305,114.305,114.295,114.295,65400000.0
2007-12-26 23:50:00,114.3,114.32,114.285,114.3,237700000.0
2007-12-26 23:51:00,114.32,114.32,114.3,114.31,164200000.0
2007-12-26 23:52:00,114.29,114.31,114.29,114.31,157600000.0
2007-12-26 23:53:00,114.31,114.32,114.3,114.3,211200000.0
2007-12-26 23:54:00,114.3,114.32,114.29,114.29,282100000.0
2007-12-26 23:55:00,114.29,114.32,114.29,114.32,373100001.0
2007-12-26 23:56:00,114.31,114.32,114.3,114.31,294400001.0
2007-12-26 23:57:00,114.3,114.31,114.3,114.31,37200000.0
2007-12-26 23:58:00,114.3,114.34,114.3,114.33,254500000.0
2007-12-26 23:59:00,114.33,114.34,114.31,114.31,638000001.0
2007-12-27 00:00:00,114.3,114.32,114.21,114.25,661200000.0
2007-12-27 00:01:00,114.25,114.25,114.21,114.22,715200000.0
2007-12-27 00:02:00,114.22,114.23,114.19,114.21,898600003.0
2007-12-27 00:03:00,114.21,114.22,114.21,114.21,543200008.0
2007-12-27 00:04:00,114.2,114.21,114.18,114.21,590000017.0
2007-12-27 00:05:00,114.21,114.21,114.21,114.21,64000000.0
2007-12-27 00:06:00,114.21,114.21,114.2,114.21,419799995.0
2007-12-27 00:07:00,114.21,114.21,114.2,114.21,223199998.0
2007-12-27 00:08:00,114.21,114.22,114.2,114.21,162400000.0
2007-12-27 00:09:00,114.21,114.21,114.2,114.21,102700000.0
2007-12-27 00:10:00,114.21,114.21,114.19,114.2,605599989.0
2007-12-27 00:11:00,114.2,114.22,114.2,114.2,372799996.0
2007-12-27 00:12:00,114.22,114.22,114.21,114.22,115400000.0
2007-12-27 00:13:00,114.22,114.22,114.2,114.2,199400000.0
2007-12-27 00:14:00,114.22,114.22,114.22,114.22,11000000.0
2007-12-27 00:15:00,114.22,114.23,114.22,114.23,186200000.0
2007-12-27 00:16:00,114.23,114.23,114.21,114.22,200900000.0
2007-12-27 00:17:00,114.23,114.23,114.21,114.23,65800000.0
2007-12-27 00:18:00,114.23,114.23,114.21,114.22,59100000.0
2007-12-27 00:19:00,114.22,114.22,114.2,114.2,43400000.0
2007-12-27 00:20:00,114.22,114.22,114.21,114.22,17300000.0
2007-12-27 00:21:00,114.22,114.22,114.21,114.21,20400000.0
2007-12-27 00:22:00,114.22,114.22,114.21,114.22,4300000.0
2007-12-27 00:23:00,114.22,114.22,114.21,114.21,58800000.0
2007-12-27 00:24:00,114.21,114.22,114.2,114.22,76800000.0
2007-12-27 00:25:00,114.22,114.22,114.2,114.2,32000000.0
2007-12-27 00:26:00,114.22,114.22,114.2,114.22,25300000.0
2007-12-27 00:27:00,114.22,114.22,114.22,114.22,2000000.0
2007-12-27 00:28:00,114.22,114.22,114.22,114.22,1000000.0
2007-12-27 00:29:00,114.22,114.22,114.22,114.22,1000000.0
2007-12-27 00:30:00,114.21,114.22,114.21,114.21,24200000.0
2007-12-27 00:31:00,114.21,114.22,114.21,114.22,9700000.0
2007-12-27 00:32:00,114.22,114.23,114.22,114.23,500000.0
2007-12-27 00:33:00,114.22,114.22,114.22,114.22,500000.0
2007-12-27 00:34:00,114.22,114.22,114.21,114.21,53000000.0
2007-12-27 00:35:00,114.22,114.22,114.22,114.22,500000.0
2007-12-27 00:36:00,114.22,114.23,114.22,114.23,154500000.0
2007-12-27 00:37:00,114.21,114.23,114.21,114.225,114000001.0
2007-12-27 00:38:00,114.225,114.25,114.225,114.24,329899997.0
2007-12-27 00:39:00,114.24,114.24,114.23,114.24,45000001.0
2007-12-27 00:40:00,114.23,114.24,114.23,114.24,40800001.0
2007-12-27 00:41:00,114.24,114.24,114.23,114.24,15400000.0
2007-12-27 00:42:00,114.24,114.24,114.24,114.24,6800000.0
2007-12-27 00:43:00,114.24,114.24,114.24,114.24,5600000.0
2007-12-27 00:44:00,114.25,114.25,114.23,114.25,197200003.0
2007-12-27 00:45:00,114.215,114.25,114.215,114.25,5000000.0
2007-12-27 00:46:00,114.25,114.25,114.25,114.25,1000000.0
2007-12-27 00:47:00,114.215,114.25,114.215,114.24,82600001.0
2007-12-27 00:48:00,114.25,114.25,114.23,114.24,371100000.0
2007-12-27 00:49:00,114.23,114.24,114.23,114.23,92100002.0
2007-12-27 00:50:00,114.23,114.24,114.23,114.24,10000000.0
2007-12-27 00:51:00,114.24,114.24,114.23,114.24,47300000.0
2007-12-27 00:52:00,114.22,114.24,114.22,114.23,53700000.0
2007-12-27 00:53:00,114.24,114.24,114.24,114.24,99200000.0
2007-12-27 00:54:00,114.24,114.24,114.22,114.23,103500000.0
2007-12-27 00:55:00,114.24,114.24,114.24,114.24,3000000.0
2007-12-27 00:56:00,114.24,114.24,114.23,114.24,67200000.0
2007-12-27 00:57:00,114.24,114.25,114.235,114.24,248400000.0
2007-12-27 00:58:00,114.24,114.24,114.24,114.24,95000000.0
2007-12-27 00:59:00,114.24,114.24,114.22,114.24,285600000.0
2007-12-27 01:00:00,114.24,114.24,114.21,114.21,522100004.0
2007-12-27 01:01:00,114.21,114.24,114.21,114.24,402600003.0
2007-12-27 01:02:00,114.24,114.25,114.22,114.25,325300001.0
2007-12-27 01:03:00,114.25,114.25,114.22,114.23,140700000.0
2007-12-27 01:04:00,114.22,114.24,114.22,114.23,178000000.0
2007-12-27 01:05:00,114.23,114.25,114.23,114.24,262300000.0
2007-12-27 01:06:00,114.24,114.27,114.24,114.25,500999996.0
2007-12-27 01:07:00,114.25,114.25,114.24,114.25,218700000.0
2007-12-27 01:08:00,114.25,114.25,114.25,114.25,24400000.0
2007-12-27 01:09:00,114.25,114.275,114.24,114.265,354500003.0
2007-12-27 01:10:00,114.265,114.295,114.225,114.275,225910000.0
2007-12-27 01:11:00,114.265,114.275,114.26,114.265,211300000.0
2007-12-27 01:12:00,114.27,114.27,114.27,114.27,2800000.0
2007-12-27 01:13:00,114.27,114.27,114.27,114.27,2800000.0
2007-12-27 01:14:00,114.24,114.245,114.24,114.245,31200000.0
2007-12-27 01:15:00,114.26,114.265,114.26,114.265,6700000.0
2007-12-27 01:16:00,114.265,114.275,114.255,114.275,163700000.0
2007-12-27 01:17:00,114.275,114.285,114.265,114.275,199100000.0
2007-12-27 01:18:00,114.245,114.28,114.245,114.28,22800000.0
2007-12-27 01:19:00,114.28,114.28,114.275,114.275,84000000.0
2007-12-27 01:20:00,114.24,114.26,114.23,114.24,101600000.0
2007-12-27 01:21:00,114.27,114.28,114.27,114.275,101600000.0
2007-12-27 01:22:00,114.28,114.285,114.275,114.275,96900000.0
2007-12-27 01:23:00,114.275,114.275,114.26,114.265,109800000.0
2007-12-27 01:24:00,114.265,114.27,114.265,114.27,6600000.0
2007-12-27 01:25:00,114.27,114.27,114.265,114.265,72800000.0
2007-12-27 01:26:00,114.265,114.265,114.245,114.245,17100000.0
2007-12-27 01:27:00,114.26,114.27,114.26,114.26,66300000.0
2007-12-27 01:28:00,114.26,114.265,114.26,114.26,38500000.0
2007-12-27 01:29:00,114.24,114.265,114.24,114.26,40700000.0
2007-12-27 01:30:00,114.26,114.26,114.25,114.255,106500000.0
2007-12-27 01:31:00,114.255,114.255,114.25,114.25,69800000.0
2007-12-27 01:32:00,114.25,114.255,114.24,114.255,123400000.0
2007-12-27 01:33:00,114.255,114.26,114.25,114.255,74100000.0
2007-12-27 01:34:00,114.26,114.26,114.25,114.25,31300000.0
2007-12-27 01:35:00,114.26,114.26,114.23,114.245,35300000.0
2007-12-27 01:36:00,114.245,114.25,114.23,114.245,126200000.0
2007-12-27 01:37:00,114.245,114.245,114.235,114.235,20000000.0
2007-12-27 01:38:00,114.235,114.235,114.225,114.225,14800000.0
2007-12-27 01:39:00,114.21,114.22,114.195,114.22,41700000.0
2007-12-27 01:40:00,114.215,114.22,114.215,114.22,88000000.0
2007-12-27 01:41:00,114.22,114.22,114.21,114.22,24500000.0
2007-12-27 01:42:00,114.21,114.22,114.21,114.22,118700000.0
2007-12-27 01:43:00,114.22,114.22,114.2,114.21,85000000.0
2007-12-27 01:44:00,114.195,114.205,114.195,114.205,40500000.0
2007-12-27 01:45:00,114.2,114.22,114.195,114.22,47400000.0
2007-12-27 01:46:00,114.22,114.22,114.2,114.205,10000000.0
2007-12-27 01:47:00,114.2,114.2,114.2,114.2,600000.0
2007-12-27 01:48:00,114.205,114.21,114.195,114.205,18200000.0
2007-12-27 01:49:00,114.205,114.235,114.195,114.23,396500000.0
2007-12-27 01:50:00,114.23,114.24,114.23,114.235,36400000.0
2007-12-27 01:51:00,114.235,114.25,114.23,114.24,131400000.0
2007-12-27 01:52:00,114.24,114.25,114.235,114.235,248399999.0
2007-12-27 01:53:00,114.235,114.25,114.235,114.235,350299997.0
2007-12-27 01:54:00,114.235,114.245,114.23,114.245,116000000.0
2007-12-27 01:55:00,114.235,114.24,114.23,114.23,68700001.0
2007-12-27 01:56:00,114.235,114.235,114.22,114.22,19400000.0
2007-12-27 01:57:00,114.22,114.24,114.22,114.235,18900000.0
2007-12-27 01:58:00,114.235,114.235,114.235,114.235,23900000.0
2007-12-27 01:59:00,114.235,114.24,114.23,114.23,32500000.0
2007-12-27 02:00:00,114.24,114.24,114.22,114.235,158900000.0
2007-12-27 02:01:00,114.24,114.24,114.23,114.235,61600000.0
2007-12-27 02:02:00,114.235,114.26,114.23,114.23,169200001.0
2007-12-27 02:03:00,114.24,114.24,114.22,114.22,17600000.0
2007-12-27 02:04:00,114.22,114.235,114.22,114.225,121000000.0
2007-12-27 02:05:00,114.22,114.245,114.22,114.245,221699997.0
2007-12-27 02:06:00,114.245,114.255,114.245,114.25,40100000.0
2007-12-27 02:07:00,114.245,114.245,114.225,114.225,134500000.0
2007-12-27 02:08:00,114.2,114.225,114.2,114.225,112400000.0
2007-12-27 02:09:00,114.23,114.23,114.21,114.215,152200000.0
2007-12-27 02:10:00,114.215,114.265,114.215,114.25,246400000.0
2007-12-27 02:11:00,114.25,114.25,114.235,114.235,151300000.0
2007-12-27 02:12:00,114.235,114.245,114.235,114.235,170600000.0
2007-12-27 02:13:00,114.235,114.235,114.215,114.235,472400000.0
2007-12-27 02:14:00,114.235,114.245,114.225,114.235,496499999.0
2007-12-27 02:15:00,114.24,114.255,114.235,114.245,348700001.0
2007-12-27 02:16:00,114.245,114.255,114.24,114.245,455500001.0
2007-12-27 02:17:00,114.245,114.26,114.245,114.26,379500000.0
2007-12-27 02:18:00,114.265,114.275,114.26,114.265,110000000.0
2007-12-27 02:19:00,114.265,114.27,114.255,114.26,83000000.0
2007-12-27 02:20:00,114.23,114.275,114.23,114.265,419199997.0
2007-12-27 02:21:00,114.265,114.275,114.26,114.275,267600000.0
2007-12-27 02:22:00,114.275,114.275,114.26,114.265,548900000.0
2007-12-27 02:23:00,114.275,114.275,114.265,114.275,440800000.0
2007-12-27 02:24:00,114.275,114.285,114.265,114.265,871700000.0
2007-12-27 02:25:00,114.265,114.275,114.255,114.275,342600000.0
2007-12-27 02:26:00,114.275,114.285,114.275,114.275,425600000.0
2007-12-27 02:27:00,114.275,114.275,114.265,114.275,515599998.0
2007-12-27 02:28:00,114.275,114.295,114.255,114.26,556000000.0
2007-12-27 02:29:00,114.26,114.285,114.26,114.285,60000000.0
2007-12-27 02:30:00,114.285,114.3,114.28,114.29,336500002.0
2007-12-27 02:31:00,114.29,114.305,114.28,114.305,979200005.0
2007-12-27 02:32:00,114.305,114.305,114.29,114.295,1119700000.0
2007-12-27 02:33:00,114.295,114.295,114.295,114.295,523499992.0
2007-12-27 02:34:00,114.295,114.3,114.29,114.295,176700000.0
2007-12-27 02:35:00,114.29,114.315,114.29,114.315,427400000.0
2007-12-27 02:36:00,114.315,114.315,114.285,114.315,26900000.0
2007-12-27 02:37:00,114.315,114.315,114.285,114.295,646000000.0
2007-12-27 02:38:00,114.295,114.325,114.295,114.315,868699992.0
2007-12-27 02:39:00,114.315,114.335,114.315,114.335,193700000.0
2007-12-27 02:40:00,114.335,114.335,114.3,114.3,174399997.0
2007-12-27 02:41:00,114.305,114.305,114.285,114.295,536500001.0
2007-12-27 02:42:00,114.295,114.295,114.285,114.295,631899998.0
2007-12-27 02:43:00,114.295,114.295,114.28,114.285,404499992.0
2007-12-27 02:44:00,114.285,114.29,114.275,114.275,238899998.0
2007-12-27 02:45:00,114.275,114.295,114.275,114.285,346000000.0
2007-12-27 02:46:00,114.285,114.3,114.275,114.3,86400000.0
2007-12-27 02:47:00,114.295,114.295,114.275,114.295,240599999.0
2007-12-27 02:48:00,114.295,114.305,114.29,114.305,637099997.0
2007-12-27 02:49:00,114.31,114.32,114.3,114.315,324400000.0
2007-12-27 02:50:00,114.32,114.325,114.295,114.305,900000000.0
2007-12-27 02:51:00,114.305,114.315,114.295,114.315,681499999.0
2007-12-27 02:52:00,114.315,114.315,114.3,114.305,656799992.0
2007-12-27 02:53:00,114.305,114.325,114.3,114.315,1379599993.0
2007-12-27 02:54:00,114.315,114.34,114.31,114.335,464599999.0
2007-12-27 02:55:00,114.335,114.345,114.325,114.335,804699996.0
2007-12-27 02:56:00,114.335,114.345,114.325,114.345,940799998.0
2007-12-27 02:57:00,114.345,114.345,114.33,114.345,217799999.0
2007-12-27 02:58:00,114.345,114.35,114.34,114.345,68800000.0
2007-12-27 02:59:00,114.345,114.365,114.335,114.34,654700002.0
2007-12-27 03:00:00,114.34,114.355,114.335,114.335,434800000.0
2007-12-27 03:01:00,114.335,114.335,114.325,114.335,349700000.0
2007-12-27 03:02:00,114.345,114.345,114.325,114.335,225500000.0
2007-12-27 03:03:00,114.335,114.335,114.31,114.325,494000000.0
2007-12-27 03:04:00,114.325,114.33,114.32,114.325,251700000.0
2007-12-27 03:05:00,114.325,114.33,114.32,114.33,69200000.0
2007-12-27 03:06:00,114.33,114.33,114.31,114.32,535599998.0
2007-12-27 03:07:00,114.325,114.33,114.31,114.32,429599999.0
2007-12-27 03:08:00,114.315,114.325,114.29,114.295,576300000.0
2007-12-27 03:09:00,114.29,114.315,114.29,114.315,578700000.0
2007-12-27 03:10:00,114.315,114.32,114.295,114.295,272600000.0
2007-12-27 03:11:00,114.295,114.295,114.28,114.295,468400000.0
2007-12-27 03:12:00,114.295,114.305,114.29,114.305,261699999.0
2007-12-27 03:13:00,114.3,114.305,114.29,114.305,207299998.0
2007-12-27 03:14:00,114.305,114.315,114.305,114.315,231100000.0
2007-12-27 03:15:00,114.31,114.32,114.305,114.315,135600000.0
2007-12-27 03:16:00,114.315,114.315,114.295,114.305,214300000.0
2007-12-27 03:17:00,114.305,114.31,114.305,114.305,58000000.0
2007-12-27 03:18:00,114.305,114.315,114.3,114.3,445400000.0
2007-12-27 03:19:00,114.305,114.315,114.295,114.3,243100000.0
2007-12-27 03:20:00,114.3,114.31,114.3,114.305,192100000.0
2007-12-27 03:21:00,114.295,114.295,114.295,114.295,8000000.0
2007-12-27 03:22:00,114.295,114.31,114.295,114.305,102600000.0
2007-12-27 03:23:00,114.305,114.31,114.295,114.295,100200000.0
2007-12-27 03:24:00,114.295,114.3,114.295,114.295,93800000.0
2007-12-27 03:25:00,114.295,114.305,114.295,114.305,97900000.0
2007-12-27 03:26:00,114.305,114.31,114.3,114.3,28700000.0
2007-12-27 03:27:00,114.3,114.3,114.29,114.29,96900000.0
2007-12-27 03:28:00,114.29,114.305,114.29,114.295,328000000.0
2007-12-27 03:29:00,114.295,114.305,114.27,114.27,456600000.0
2007-12-27 03:30:00,114.27,114.275,114.25,114.27,307200000.0
2007-12-27 03:31:00,114.265,114.265,114.25,114.255,204500000.0
2007-12-27 03:32:00,114.25,114.255,114.24,114.245,256400000.0
2007-12-27 03:33:00,114.245,114.245,114.24,114.24,103500000.0
2007-12-27 03:34:00,114.235,114.255,114.235,114.245,345600000.0
2007-12-27 03:35:00,114.245,114.255,114.245,114.245,249500000.0
2007-12-27 03:36:00,114.245,114.25,114.235,114.25,197000000.0
2007-12-27 03:37:00,114.25,114.265,114.245,114.26,634600009.0
2007-12-27 03:38:00,114.26,114.265,114.245,114.245,1289900017.0
2007-12-27 03:39:00,114.25,114.255,114.24,114.25,1097700000.0
2007-12-27 03:40:00,114.255,114.265,114.25,114.255,420600006.0
2007-12-27 03:41:00,114.26,114.27,114.26,114.26,119899999.0
2007-12-27 03:42:00,114.27,114.275,114.27,114.275,144300000.0
2007-12-27 03:43:00,114.27,114.28,114.27,114.28,26100000.0
2007-12-27 03:44:00,114.275,114.28,114.275,114.28,16300000.0
2007-12-27 03:45:00,114.265,114.28,114.265,114.265,348699994.0
2007-12-27 03:46:00,114.265,114.275,114.265,114.265,371899993.0
2007-12-27 03:47:00,114.265,114.265,114.235,114.255,1646699998.0
2007-12-27 03:48:00,114.255,114.265,114.24,114.24,729799995.0
2007-12-27 03:49:00,114.245,114.255,114.23,114.245,384399995.0
2007-12-27 03:50:00,114.245,114.245,114.23,114.24,431299993.0
2007-12-27 03:51:00,114.245,114.255,114.225,114.225,297099999.0
2007-12-27 03:52:00,114.25,114.25,114.245,114.245,59800002.0
2007-12-27 03:53:00,114.245,114.25,114.245,114.245,196400000.0
2007-12-27 03:54:00,114.235,114.255,114.235,114.255,195500002.0
2007-12-27 03:55:00,114.255,114.255,114.24,114.245,1451500016.0
2007-12-27 03:56:00,114.245,114.255,114.245,114.255,1242199999.0
2007-12-27 03:57:00,114.265,114.275,114.265,114.275,719599987.0
2007-12-27 03:58:00,114.275,114.285,114.27,114.275,523199995.0
2007-12-27 03:59:00,114.27,114.33,114.27,114.325,1373600002.0
2007-12-27 04:00:00,114.325,114.34,114.275,114.295,642400001.0
2007-12-27 04:01:00,114.295,114.295,114.265,114.265,596900000.0
2007-12-27 04:02:00,114.265,114.275,114.265,114.265,392100000.0
2007-12-27 04:03:00,114.265,114.265,114.255,114.26,272300000.0
2007-12-27 04:04:00,114.26,114.265,114.22,114.245,766099999.0
2007-12-27 04:05:00,114.245,114.255,114.23,114.235,475299997.0
2007-12-27 04:06:00,114.235,114.235,114.225,114.235,427900000.0
2007-12-27 04:07:00,114.225,114.235,114.225,114.235,185299999.0
2007-12-27 04:08:00,114.235,114.235,114.22,114.225,162699999.0
2007-12-27 04:09:00,114.235,114.24,114.235,114.235,161000000.0
2007-12-27 04:10:00,114.235,114.235,114.235,114.235,662999999.0
2007-12-27 04:11:00,114.235,114.24,114.215,114.215,17200000.0
2007-12-27 04:12:00,114.23,114.235,114.23,114.235,120600000.0
2007-12-27 04:13:00,114.24,114.255,114.24,114.255,391900001.0
2007-12-27 04:14:00,114.255,114.265,114.255,114.255,676399998.0
2007-12-27 04:15:00,114.255,114.27,114.25,114.27,371500000.0
2007-12-27 04:16:00,114.26,114.265,114.255,114.255,711800000.0
2007-12-27 04:17:00,114.255,114.265,114.255,114.255,964899983.0
2007-12-27 04:18:00,114.255,114.265,114.25,114.255,654699983.0
2007-12-27 04:19:00,114.255,114.265,114.25,114.26,451200006.0
2007-12-27 04:20:00,114.26,114.26,114.25,114.26,326400000.0
2007-12-27 04:21:00,114.26,114.265,114.25,114.25,667499990.0
2007-12-27 04:22:00,114.255,114.265,114.245,114.255,577600000.0
2007-12-27 04:23:00,114.255,114.26,114.255,114.255,592399993.0
2007-12-27 04:24:00,114.255,114.255,114.25,114.255,358299998.0
2007-12-27 04:25:00,114.255,114.265,114.25,114.25,698299989.0
2007-12-27 04:26:00,114.25,114.255,114.235,114.24,1059900008.0
2007-12-27 04:27:00,114.255,114.26,114.24,114.26,550500004.0
2007-12-27 04:28:00,114.26,114.26,114.25,114.25,8400000.0
2007-12-27 04:29:00,114.25,114.25,114.25,114.25,20400000.0
2007-12-27 04:30:00,114.25,114.255,114.245,114.245,485700009.0
2007-12-27 04:31:00,114.245,114.245,114.23,114.235,233000000.0
2007-12-27 04:32:00,114.235,114.24,114.235,114.235,31000000.0
2007-12-27 04:33:00,114.225,114.245,114.225,114.235,195800000.0
2007-12-27 04:34:00,114.23,114.24,114.23,114.24,30300000.0
2007-12-27 04:35:00,114.245,114.245,114.245,114.245,30300000.0
2007-12-27 04:36:00,114.24,114.25,114.23,114.24,235700000.0
2007-12-27 04:37:00,114.245,114.255,114.245,114.255,128700000.0
2007-12-27 04:38:00,114.255,114.255,114.24,114.25,165500000.0
2007-12-27 04:39:00,114.25,114.255,114.245,114.245,479000000.0
2007-12-27 04:40:00,114.245,114.25,114.245,114.245,208000000.0
2007-12-27 04:41:00,114.245,114.265,114.245,114.265,159800004.0
2007-12-27 04:42:00,114.265,114.265,114.255,114.26,286900006.0
2007-12-27 04:43:00,114.26,114.26,114.26,114.26,148000000.0
2007-12-27 04:44:00,114.26,114.26,114.25,114.25,97500000.0
2007-12-27 04:45:00,114.25,114.26,114.245,114.26,221500001.0
2007-12-27 04:46:00,114.25,114.255,114.25,114.25,42100000.0
2007-12-27 04:47:00,114.24,114.24,114.24,114.24,56000000.0
2007-12-27 04:48:00,114.24,114.26,114.24,114.25,34300000.0
2007-12-27 04:49:00,114.25,114.26,114.25,114.255,280500000.0
2007-12-27 04:50:00,114.24,114.255,114.24,114.245,309100000.0
2007-12-27 04:51:00,114.245,114.255,114.245,114.245,160700000.0
2007-12-27 04:52:00,114.245,114.25,114.24,114.24,61100000.0
2007-12-27 04:53:00,114.255,114.26,114.24,114.245,350200000.0
2007-12-27 04:54:00,114.255,114.255,114.245,114.245,283700000.0
2007-12-27 04:55:00,114.245,114.26,114.24,114.255,363700001.0
2007-12-27 04:56:00,114.26,114.26,114.25,114.255,97100000.0
2007-12-27 04:57:00,114.26,114.26,114.26,114.26,3000000.0
2007-12-27 04:58:00,114.26,114.27,114.255,114.27,59600000.0
2007-12-27 04:59:00,114.27,114.27,114.26,114.26,49000000.0
2007-12-27 05:00:00,114.26,114.275,114.25,114.26,163399998.0
2007-12-27 05:01:00,114.26,114.26,114.245,114.25,183899998.0
2007-12-27 05:02:00,114.255,114.26,114.24,114.24,134400000.0
2007-12-27 05:03:00,114.24,114.25,114.235,114.24,197100000.0
2007-12-27 05:04:00,114.25,114.25,114.24,114.24,23900000.0
2007-12-27 05:05:00,114.24,114.24,114.23,114.24,72800001.0
2007-12-27 05:06:00,114.24,114.25,114.23,114.24,150400000.0
2007-12-27 05:07:00,114.24,114.25,114.23,114.24,638700000.0
2007-12-27 05:08:00,114.24,114.25,114.24,114.25,105900000.0
2007-12-27 05:09:00,114.245,114.26,114.245,114.255,224900000.0
2007-12-27 05:10:00,114.24,114.25,114.235,114.235,223200000.0
2007-12-27 05:11:00,114.235,114.25,114.225,114.225,63300000.0
2007-12-27 05:12:00,114.24,114.25,114.24,114.245,51600000.0
2007-12-27 05:13:00,114.24,114.25,114.225,114.225,47400000.0
2007-12-27 05:14:00,114.225,114.23,114.215,114.225,78400000.0
2007-12-27 05:15:00,114.22,114.26,114.22,114.25,369800000.0
2007-12-27 05:16:00,114.25,114.26,114.245,114.26,87700000.0
2007-12-27 05:17:00,114.26,114.27,114.26,114.26,68500000.0
2007-12-27 05:18:00,114.26,114.285,114.26,114.28,58000000.0
2007-12-27 05:19:00,114.28,114.285,114.26,114.26,73100000.0
2007-12-27 05:20:00,114.26,114.26,114.26,114.26,6700000.0
2007-12-27 05:21:00,114.26,114.26,114.25,114.26,44800000.0
2007-12-27 05:22:00,114.26,114.27,114.25,114.27,147700000.0
2007-12-27 05:23:00,114.27,114.27,114.255,114.27,235300001.0
2007-12-27 05:24:00,114.27,114.27,114.26,114.26,153500000.0
2007-12-27 05:25:00,114.26,114.265,114.26,114.265,102900000.0
2007-12-27 05:26:00,114.265,114.265,114.255,114.255,8300000.0
2007-12-27 05:27:00,114.255,114.265,114.245,114.25,48300000.0
2007-12-27 05:28:00,114.26,114.26,114.255,114.26,61200000.0
2007-12-27 05:29:00,114.26,114.265,114.25,114.26,97500000.0
2007-12-27 05:30:00,114.265,114.27,114.255,114.26,84300000.0
2007-12-27 05:31:00,114.26,114.27,114.255,114.26,289100000.0
2007-12-27 05:32:00,114.265,114.27,114.26,114.27,19200000.0
2007-12-27 05:33:00,114.26,114.27,114.26,114.26,42800000.0
2007-12-27 05:34:00,114.26,114.27,114.26,114.27,151800000.0
2007-12-27 05:35:00,114.27,114.27,114.26,114.26,58200000.0
2007-12-27 05:36:00,114.26,114.265,114.26,114.26,162200000.0
2007-12-27 05:37:00,114.265,114.265,114.255,114.265,104700000.0
2007-12-27 05:38:00,114.265,114.265,114.26,114.26,124000000.0
2007-12-27 05:39:00,114.26,114.265,114.255,114.26,168700000.0
2007-12-27 05:40:00,114.265,114.265,114.26,114.265,78900000.0
2007-12-27 05:41:00,114.265,114.265,114.26,114.26,93600000.0
2007-12-27 05:42:00,114.265,114.27,114.26,114.27,36400000.0
2007-12-27 05:43:00,114.265,114.27,114.26,114.26,578000000.0
2007-12-27 05:44:00,114.26,114.265,114.255,114.26,33800000.0
2007-12-27 05:45:00,114.26,114.265,114.255,114.255,26800000.0
2007-12-27 05:46:00,114.26,114.26,114.25,114.25,230500004.0
2007-12-27 05:47:00,114.255,114.255,114.25,114.25,14400000.0
2007-12-27 05:48:00,114.25,114.255,114.245,114.245,62400000.0
2007-12-27 05:49:00,114.255,114.26,114.245,114.26,156800000.0
2007-12-27 05:50:00,114.26,114.26,114.26,114.26,7600000.0
2007-12-27 05:51:00,114.26,114.26,114.255,114.255,25400000.0
2007-12-27 05:52:00,114.26,114.26,114.255,114.26,33200000.0
2007-12-27 05:53:00,114.265,114.265,114.255,114.255,86900000.0
2007-12-27 05:54:00,114.255,114.255,114.245,114.245,105900000.0
2007-12-27 05:55:00,114.18,114.18,114.18,114.18,179200000.0
2007-12-27 05:56:00,114.255,114.26,114.25,114.255,179200000.0
2007-12-27 05:57:00,114.255,114.26,114.25,114.25,102800000.0
2007-12-27 05:58:00,114.25,114.26,114.245,114.25,32400000.0
2007-12-27 05:59:00,114.25,114.25,114.245,114.25,132400000.0
2007-12-27 06:00:00,114.25,114.25,114.24,114.25,117700000.0
2007-12-27 06:01:00,114.25,114.25,114.245,114.25,28100000.0
2007-12-27 06:02:00,114.25,114.27,114.25,114.265,187500000.0
2007-12-27 06:03:00,114.265,114.28,114.255,114.28,68700000.0
2007-12-27 06:04:00,114.28,114.29,114.27,114.29,16000000.0
2007-12-27 06:05:00,114.29,114.29,114.28,114.28,34500000.0
2007-12-27 06:06:00,114.275,114.285,114.27,114.28,57800001.0
2007-12-27 06:07:00,114.28,114.28,114.265,114.275,126100000.0
2007-12-27 06:08:00,114.275,114.275,114.265,114.275,9000000.0
2007-12-27 06:09:00,114.275,114.28,114.265,114.27,55500000.0
2007-12-27 06:10:00,114.275,114.28,114.26,114.265,38600000.0
2007-12-27 06:11:00,114.26,114.27,114.26,114.26,22900000.0
2007-12-27 06:12:00,114.255,114.26,114.25,114.26,52400000.0
2007-12-27 06:13:00,114.26,114.265,114.25,114.26,23200000.0
2007-12-27 06:14:00,114.26,114.26,114.25,114.25,9600000.0
2007-12-27 06:15:00,114.25,114.26,114.25,114.26,11000000.0
2007-12-27 06:16:00,114.26,114.26,114.25,114.255,17100000.0
2007-12-27 06:17:00,114.25,114.255,114.24,114.255,48900000.0
2007-12-27 06:18:00,114.255,114.255,114.25,114.25,12600000.0
2007-12-27 06:19:00,114.25,114.25,114.24,114.25,75200000.0
2007-12-27 06:20:00,114.25,114.255,114.205,114.21,170600000.0
2007-12-27 06:21:00,114.21,114.23,114.195,114.23,66800000.0
2007-12-27 06:22:00,114.23,114.23,114.22,114.22,58600000.0
2007-12-27 06:23:00,114.22,114.22,114.21,114.215,46200000.0
2007-12-27 06:24:00,114.215,114.215,114.205,114.21,27700000.0
2007-12-27 06:25:00,114.21,114.21,114.195,114.2,63600000.0
2007-12-27 06:26:00,114.21,114.21,114.16,114.18,138099999.0
2007-12-27 06:27:00,114.18,114.225,114.18,114.215,282500000.0
2007-12-27 06:28:00,114.215,114.215,114.19,114.19,454500000.0
2007-12-27 06:29:00,114.19,114.2,114.19,114.195,63000000.0
2007-12-27 06:30:00,114.2,114.205,114.195,114.195,17200000.0
2007-12-27 06:31:00,114.2,114.205,114.19,114.2,102500000.0
2007-12-27 06:32:00,114.2,114.2,114.185,114.185,26300000.0
2007-12-27 06:33:00,114.19,114.19,114.185,114.19,91500003.0
2007-12-27 06:34:00,114.2,114.21,114.2,114.205,35700000.0
2007-12-27 06:35:00,114.2,114.21,114.2,114.2,26700000.0
2007-12-27 06:36:00,114.2,114.205,114.2,114.2,6100000.0
2007-12-27 06:37:00,114.2,114.205,114.195,114.2,8400000.0
2007-12-27 06:38:00,114.2,114.2,114.19,114.19,108200000.0
2007-12-27 06:39:00,114.19,114.2,114.185,114.185,36100000.0
2007-12-27 06:40:00,114.18,114.195,114.165,114.175,122900000.0
2007-12-27 06:41:00,114.175,114.175,114.15,114.17,486600001.0
2007-12-27 06:42:00,114.165,114.17,114.16,114.165,24900000.0
2007-12-27 06:43:00,114.165,114.17,114.16,114.165,36900000.0
2007-12-27 06:44:00,114.17,114.18,114.17,114.18,16500000.0
2007-12-27 06:45:00,114.18,114.2,114.18,114.2,191400000.0
2007-12-27 06:46:00,114.2,114.2,114.185,114.19,199300000.0
2007-12-27 06:47:00,114.19,114.195,114.165,114.165,24100000.0
2007-12-27 06:48:00,114.175,114.21,114.175,114.205,138000000.0
2007-12-27 06:49:00,114.21,114.21,114.2,114.2,83300000.0
2007-12-27 06:50:00,114.2,114.21,114.2,114.205,27200000.0
2007-12-27 06:51:00,114.205,114.205,114.2,114.2,11400000.0
2007-12-27 06:52:00,114.21,114.21,114.2,114.2,19800000.0
2007-12-27 06:53:00,114.195,114.205,114.195,114.2,14100000.0
2007-12-27 06:54:00,114.205,114.21,114.195,114.21,67600000.0
2007-12-27 06:55:00,114.21,114.21,114.2,114.205,40800000.0
2007-12-27 06:56:00,114.205,114.215,114.205,114.215,24200000.0
2007-12-27 06:57:00,114.215,114.215,114.195,114.205,103100001.0
2007-12-27 06:58:00,114.21,114.215,114.19,114.21,23500000.0
2007-12-27 06:59:00,114.21,114.235,114.21,114.235,21900000.0
2007-12-27 07:00:00,114.235,114.235,114.215,114.22,45200000.0
2007-12-27 07:01:00,114.22,114.235,114.22,114.22,46100000.0
2007-12-27 07:02:00,114.225,114.23,114.21,114.215,130500000.0
2007-12-27 07:03:00,114.22,114.225,114.215,114.22,17100000.0
2007-12-27 07:04:00,114.22,114.225,114.21,114.215,36400000.0
2007-12-27 07:05:00,114.22,114.225,114.205,114.225,71300000.0
2007-12-27 07:06:00,114.225,114.23,114.22,114.22,6300000.0
2007-12-27 07:07:00,114.22,114.23,114.205,114.23,19500000.0
2007-12-27 07:08:00,114.23,114.23,114.22,114.23,58000000.0
2007-12-27 07:09:00,114.23,114.24,114.23,114.24,50500000.0
2007-12-27 07:10:00,114.24,114.27,114.24,114.26,48700000.0
2007-12-27 07:11:00,114.26,114.27,114.26,114.26,33100000.0
2007-12-27 07:12:00,114.26,114.275,114.26,114.27,56400000.0
2007-12-27 07:13:00,114.27,114.28,114.265,114.275,324100000.0
2007-12-27 07:14:00,114.28,114.28,114.265,114.27,134700000.0
2007-12-27 07:15:00,114.27,114.275,114.265,114.27,69600000.0
2007-12-27 07:16:00,114.27,114.28,114.27,114.28,62200000.0
2007-12-27 07:17:00,114.28,114.28,114.27,114.28,50900000.0
2007-12-27 07:18:00,114.275,114.275,114.265,114.265,24800000.0
2007-12-27 07:19:00,114.275,114.275,114.245,114.26,69800000.0
2007-12-27 07:20:00,114.26,114.27,114.255,114.26,166900001.0
2007-12-27 07:21:00,114.26,114.27,114.255,114.265,124700000.0
2007-12-27 07:22:00,114.265,114.265,114.26,114.26,30600000.0
2007-12-27 07:23:00,114.27,114.27,114.265,114.265,13600000.0
2007-12-27 07:24:00,114.27,114.28,114.265,114.265,16800000.0
2007-12-27 07:25:00,114.265,114.28,114.265,114.27,61900000.0
2007-12-27 07:26:00,114.27,114.27,114.27,114.27,2700000.0
2007-12-27 07:27:00,114.275,114.275,114.27,114.27,3600000.0
2007-12-27 07:28:00,114.27,114.28,114.265,114.275,30400000.0
2007-12-27 07:29:00,114.275,114.275,114.265,114.265,10300000.0
2007-12-27 07:30:00,114.27,114.28,114.27,114.27,17400000.0
2007-12-27 07:31:00,114.27,114.27,114.26,114.27,185800000.0
2007-12-27 07:32:00,114.27,114.27,114.26,114.26,40900000.0
2007-12-27 07:33:00,114.27,114.27,114.205,114.225,152100000.0
2007-12-27 07:34:00,114.23,114.235,114.215,114.23,137100000.0
2007-12-27 07:35:00,114.23,114.23,114.195,114.195,153300000.0
2007-12-27 07:36:00,114.2,114.2,114.19,114.195,159400000.0
2007-12-27 07:37:00,114.195,114.21,114.195,114.195,91200000.0
2007-12-27 07:38:00,114.185,114.2,114.18,114.18,34800000.0
2007-12-27 07:39:00,114.18,114.18,114.155,114.17,257300000.0
2007-12-27 07:40:00,114.17,114.185,114.15,114.17,173900000.0
2007-12-27 07:41:00,114.17,114.19,114.16,114.19,295200000.0
2007-12-27 07:42:00,114.19,114.2,114.185,114.19,91700000.0
2007-12-27 07:43:00,114.19,114.19,114.175,114.19,102800000.0
2007-12-27 07:44:00,114.19,114.2,114.17,114.18,123800000.0
2007-12-27 07:45:00,114.18,114.19,114.18,114.19,51300000.0
2007-12-27 07:46:00,114.19,114.195,114.18,114.18,28600000.0
2007-12-27 07:47:00,114.19,114.195,114.165,114.17,464699992.0
2007-12-27 07:48:00,114.17,114.19,114.165,114.175,339400005.0
2007-12-27 07:49:00,114.175,114.195,114.17,114.195,113200000.0
2007-12-27 07:50:00,114.195,114.21,114.18,114.2,234899999.0
2007-12-27 07:51:00,114.2,114.225,114.2,114.215,390599999.0
2007-12-27 07:52:00,114.22,114.23,114.205,114.22,266300000.0
2007-12-27 07:53:00,114.23,114.24,114.22,114.24,146100000.0
2007-12-27 07:54:00,114.24,114.255,114.215,114.255,439100002.0
2007-12-27 07:55:00,114.255,114.27,114.235,114.255,206000000.0
2007-12-27 07:56:00,114.255,114.27,114.25,114.255,317600000.0
2007-12-27 07:57:00,114.255,114.27,114.25,114.27,73100000.0
2007-12-27 07:58:00,114.265,114.285,114.26,114.275,381500000.0
2007-12-27 07:59:00,114.275,114.28,114.265,114.265,435100000.0
2007-12-27 08:00:00,114.265,114.275,114.255,114.26,241600000.0
2007-12-27 08:01:00,114.26,114.26,114.25,114.255,82200000.0
2007-12-27 08:02:00,114.255,114.26,114.245,114.25,108800000.0
2007-12-27 08:03:00,114.25,114.25,114.235,114.235,71900000.0
2007-12-27 08:04:00,114.24,114.25,114.235,114.25,115400000.0
2007-12-27 08:05:00,114.245,114.25,114.23,114.23,99600000.0
2007-12-27 08:06:00,114.23,114.235,114.215,114.225,132900000.0
2007-12-27 08:07:00,114.225,114.235,114.225,114.235,33500000.0
2007-12-27 08:08:00,114.235,114.24,114.23,114.235,188600000.0
2007-12-27 08:09:00,114.235,114.24,114.22,114.225,64100000.0
2007-12-27 08:10:00,114.225,114.23,114.225,114.23,55000000.0
2007-12-27 08:11:00,114.23,114.23,114.21,114.23,16000000.0
2007-12-27 08:12:00,114.225,114.225,114.21,114.21,55000000.0
2007-12-27 08:13:00,114.21,114.22,114.21,114.215,32400000.0
2007-12-27 08:14:00,114.215,114.225,114.21,114.215,34400000.0
2007-12-27 08:15:00,114.22,114.22,114.21,114.22,58900000.0
2007-12-27 08:16:00,114.215,114.22,114.205,114.205,7600000.0
2007-12-27 08:17:00,114.21,114.23,114.21,114.22,129500000.0
2007-12-27 08:18:00,114.225,114.23,114.22,114.23,53200000.0
2007-12-27 08:19:00,114.23,114.23,114.225,114.23,30300000.0
2007-12-27 08:20:00,114.23,114.23,114.215,114.22,25300000.0
2007-12-27 08:21:00,114.225,114.225,114.215,114.215,21700000.0
2007-12-27 08:22:00,114.215,114.225,114.205,114.21,112400000.0
2007-12-27 08:23:00,114.21,114.21,114.2,114.2,51700000.0
2007-12-27 08:24:00,114.205,114.205,114.195,114.2,54400000.0
2007-12-27 08:25:00,114.2,114.2,114.185,114.185,79700000.0
2007-12-27 08:26:00,114.185,114.2,114.185,114.195,137000000.0
2007-12-27 08:27:00,114.195,114.2,114.185,114.185,59800000.0
2007-12-27 08:28:00,114.185,114.195,114.185,114.195,38600000.0
2007-12-27 08:29:00,114.195,114.21,114.185,114.205,208500000.0
2007-12-27 08:30:00,114.2,114.22,114.2,114.21,93300000.0
2007-12-27 08:31:00,114.205,114.22,114.2,114.22,142800000.0
2007-12-27 08:32:00,114.22,114.22,114.18,114.2,151500000.0
2007-12-27 08:33:00,114.2,114.225,114.2,114.205,174100000.0
2007-12-27 08:34:00,114.205,114.215,114.2,114.21,92500000.0
2007-12-27 08:35:00,114.215,114.225,114.215,114.22,21700000.0
2007-12-27 08:36:00,114.225,114.23,114.215,114.22,53200000.0
2007-12-27 08:37:00,114.22,114.22,114.205,114.205,41000000.0
2007-12-27 08:38:00,114.205,114.205,114.2,114.2,14800000.0
2007-12-27 08:39:00,114.2,114.215,114.2,114.215,64800000.0
2007-12-27 08:40:00,114.21,114.22,114.205,114.21,206900000.0
2007-12-27 08:41:00,114.21,114.21,114.185,114.195,179200000.0
2007-12-27 08:42:00,114.19,114.2,114.17,114.175,106200000.0
2007-12-27 08:43:00,114.175,114.18,114.16,114.17,324600000.0
2007-12-27 08:44:00,114.17,114.17,114.155,114.155,303800000.0
2007-12-27 08:45:00,114.155,114.17,114.155,114.16,133200000.0
2007-12-27 08:46:00,114.16,114.165,114.16,114.16,14600000.0
2007-12-27 08:47:00,114.16,114.165,114.16,114.16,60000000.0
2007-12-27 08:48:00,114.16,114.175,114.155,114.175,753999999.0
2007-12-27 08:49:00,114.17,114.175,114.155,114.165,364800000.0
2007-12-27 08:50:00,114.165,114.175,114.16,114.175,100900000.0
2007-12-27 08:51:00,114.175,114.185,114.16,114.18,418600000.0
2007-12-27 08:52:00,114.18,114.19,114.165,114.17,68200000.0
2007-12-27 08:53:00,114.17,114.185,114.165,114.17,257000000.0
2007-12-27 08:54:00,114.16,114.175,114.16,114.17,72700000.0
2007-12-27 08:55:00,114.17,114.17,114.16,114.16,66200000.0
2007-12-27 08:56:00,114.165,114.19,114.165,114.185,257500000.0
2007-12-27 08:57:00,114.185,114.19,114.17,114.175,563399999.0
2007-12-27 08:58:00,114.175,114.175,114.135,114.135,137400000.0
2007-12-27 08:59:00,114.135,114.145,114.12,114.14,141700000.0
2007-12-27 09:00:00,114.135,114.15,114.115,114.145,428700002.0
2007-12-27 09:01:00,114.15,114.165,114.14,114.165,496500000.0
2007-12-27 09:02:00,114.165,114.18,114.16,114.175,240600000.0
2007-12-27 09:03:00,114.18,114.19,114.18,114.185,93200000.0
2007-12-27 09:04:00,114.185,114.19,114.175,114.19,123700002.0
2007-12-27 09:05:00,114.19,114.205,114.19,114.2,241099999.0
2007-12-27 09:06:00,114.205,114.21,114.185,114.185,351799999.0
2007-12-27 09:07:00,114.185,114.21,114.185,114.21,66700001.0
2007-12-27 09:08:00,114.21,114.23,114.2,114.205,196500000.0
2007-12-27 09:09:00,114.205,114.22,114.205,114.22,621500000.0
2007-12-27 09:10:00,114.215,114.22,114.2,114.205,196800000.0
2007-12-27 09:11:00,114.205,114.215,114.195,114.2,145300000.0
2007-12-27 09:12:00,114.195,114.21,114.19,114.195,199600000.0
2007-12-27 09:13:00,114.195,114.21,114.19,114.21,203300000.0
2007-12-27 09:14:00,114.21,114.21,114.19,114.2,170400003.0
2007-12-27 09:15:00,114.2,114.205,114.185,114.19,226000000.0
2007-12-27 09:16:00,114.19,114.205,114.19,114.2,21300000.0
2007-12-27 09:17:00,114.2,114.235,114.2,114.235,203200000.0
2007-12-27 09:18:00,114.235,114.255,114.235,114.255,262300000.0
2007-12-27 09:19:00,114.255,114.26,114.235,114.235,482500000.0
2007-12-27 09:20:00,114.24,114.24,114.21,114.21,311800001.0
2007-12-27 09:21:00,114.21,114.23,114.21,114.225,47300000.0
2007-12-27 09:22:00,114.225,114.225,114.19,114.195,142700000.0
2007-12-27 09:23:00,114.195,114.2,114.185,114.2,131600000.0
2007-12-27 09:24:00,114.2,114.21,114.185,114.21,311700000.0
2007-12-27 09:25:00,114.21,114.23,114.21,114.215,420200000.0
2007-12-27 09:26:00,114.22,114.23,114.21,114.21,171800000.0
2007-12-27 09:27:00,114.22,114.22,114.205,114.21,164199999.0
2007-12-27 09:28:00,114.21,114.22,114.2,114.22,31100001.0
2007-12-27 09:29:00,114.22,114.22,114.21,114.21,344099999.0
2007-12-27 09:30:00,114.22,114.22,114.2,114.22,293700002.0
2007-12-27 09:31:00,114.22,114.24,114.215,114.23,474099998.0
2007-12-27 09:32:00,114.225,114.24,114.215,114.23,621900002.0
2007-12-27 09:33:00,114.23,114.23,114.22,114.23,260200001.0
2007-12-27 09:34:00,114.225,114.24,114.22,114.22,365700000.0
2007-12-27 09:35:00,114.22,114.23,114.215,114.23,372600000.0
2007-12-27 09:36:00,114.23,114.24,114.225,114.24,224700000.0
2007-12-27 09:37:00,114.24,114.25,114.225,114.225,350000000.0
2007-12-27 09:38:00,114.225,114.23,114.21,114.22,210200000.0
2007-12-27 09:39:00,114.22,114.225,114.22,114.22,595800000.0
2007-12-27 09:40:00,114.225,114.25,114.225,114.24,496899995.0
2007-12-27 09:41:00,114.245,114.265,114.24,114.25,240900001.0
2007-12-27 09:42:00,114.25,114.26,114.23,114.25,408400000.0
2007-12-27 09:43:00,114.25,114.25,114.235,114.24,446100000.0
2007-12-27 09:44:00,114.24,114.24,114.23,114.23,284799998.0
2007-12-27 09:45:00,114.23,114.24,114.22,114.22,356499998.0
2007-12-27 09:46:00,114.23,114.23,114.21,114.23,331899992.0
2007-12-27 09:47:00,114.23,114.23,114.215,114.22,799299980.0
2007-12-27 09:48:00,114.215,114.24,114.21,114.24,329700000.0
2007-12-27 09:49:00,114.24,114.24,114.23,114.24,273900000.0
2007-12-27 09:50:00,114.24,114.26,114.23,114.25,789099995.0
2007-12-27 09:51:00,114.25,114.26,114.24,114.245,326200000.0
2007-12-27 09:52:00,114.245,114.245,114.23,114.23,368900005.0
2007-12-27 09:53:00,114.23,114.23,114.22,114.22,202300000.0
2007-12-27 09:54:00,114.23,114.24,114.22,114.225,156499999.0
2007-12-27 09:55:00,114.225,114.24,114.215,114.23,502400000.0
2007-12-27 09:56:00,114.225,114.24,114.22,114.24,237200000.0
2007-12-27 09:57:00,114.24,114.24,114.23,114.24,633399996.0
2007-12-27 09:58:00,114.24,114.26,114.24,114.25,471700000.0
2007-12-27 09:59:00,114.245,114.26,114.24,114.26,494400003.0
2007-12-27 10:00:00,114.26,114.26,114.23,114.25,453350005.0
2007-12-27 10:01:00,114.25,114.26,114.245,114.245,334180000.0
2007-12-27 10:02:00,114.25,114.28,114.25,114.265,329300000.0
2007-12-27 10:03:00,114.27,114.32,114.265,114.3,1108100030.0
2007-12-27 10:04:00,114.3,114.3,114.29,114.29,619600000.0
2007-12-27 10:05:00,114.29,114.3,114.28,114.3,613000001.0
2007-12-27 10:06:00,114.3,114.3,114.28,114.29,637600001.0
2007-12-27 10:07:00,114.29,114.29,114.28,114.28,422899999.0
2007-12-27 10:08:00,114.28,114.3,114.27,114.3,553500003.0
2007-12-27 10:09:00,114.29,114.305,114.275,114.29,779600000.0
2007-12-27 10:10:00,114.29,114.29,114.285,114.29,101000000.0
2007-12-27 10:11:00,114.29,114.3,114.285,114.3,259700000.0
2007-12-27 10:12:00,114.3,114.31,114.29,114.29,530600000.0
2007-12-27 10:13:00,114.29,114.3,114.28,114.28,540500000.0
2007-12-27 10:14:00,114.27,114.28,114.27,114.27,169800000.0
2007-12-27 10:15:00,114.27,114.28,114.245,114.25,373000000.0
2007-12-27 10:16:00,114.25,114.25,114.24,114.25,744300002.0
2007-12-27 10:17:00,114.25,114.25,114.215,114.215,575300000.0
2007-12-27 10:18:00,114.215,114.22,114.185,114.185,771400004.0
2007-12-27 10:19:00,114.185,114.205,114.175,114.2,579500001.0
2007-12-27 10:20:00,114.2,114.225,114.19,114.22,556399997.0
2007-12-27 10:21:00,114.22,114.23,114.2,114.225,547700001.0
2007-12-27 10:22:00,114.22,114.25,114.22,114.25,372700000.0
2007-12-27 10:23:00,114.25,114.25,114.215,114.22,732900002.0
2007-12-27 10:24:00,114.22,114.25,114.22,114.25,504500003.0
2007-12-27 10:25:00,114.25,114.25,114.235,114.24,668799997.0
2007-12-27 10:26:00,114.24,114.25,114.23,114.23,393200000.0
2007-12-27 10:27:00,114.225,114.24,114.225,114.24,174200000.0
2007-12-27 10:28:00,114.235,114.24,114.22,114.225,390699995.0
2007-12-27 10:29:00,114.21,114.26,114.205,114.23,718500008.0
2007-12-27 10:30:00,114.23,114.28,114.23,114.265,499000000.0
2007-12-27 10:31:00,114.265,114.265,114.23,114.25,382299998.0
2007-12-27 10:32:00,114.25,114.25,114.24,114.24,323600002.0
2007-12-27 10:33:00,114.24,114.26,114.23,114.245,504900000.0
2007-12-27 10:34:00,114.25,114.25,114.235,114.25,806600003.0
2007-12-27 10:35:00,114.25,114.26,114.25,114.26,464200000.0
2007-12-27 10:36:00,114.26,114.27,114.25,114.27,361900006.0
2007-12-27 10:37:00,114.27,114.29,114.27,114.29,331699999.0
2007-12-27 10:38:00,114.29,114.29,114.26,114.265,380300000.0
2007-12-27 10:39:00,114.26,114.27,114.26,114.265,322759997.0
2007-12-27 10:40:00,114.265,114.28,114.26,114.275,406010000.0
2007-12-27 10:41:00,114.28,114.28,114.255,114.26,402700000.0
2007-12-27 10:42:00,114.26,114.265,114.245,114.25,598999997.0
2007-12-27 10:43:00,114.25,114.26,114.235,114.25,452000001.0
2007-12-27 10:44:00,114.25,114.25,114.235,114.235,212739999.0
2007-12-27 10:45:00,114.235,114.25,114.235,114.245,748700001.0
2007-12-27 10:46:00,114.245,114.25,114.215,114.24,498320001.0
2007-12-27 10:47:00,114.24,114.25,114.21,114.22,468900000.0
2007-12-27 10:48:00,114.22,114.23,114.2,114.22,199700000.0
2007-12-27 10:49:00,114.22,114.225,114.18,114.225,413299999.0
2007-12-27 10:50:00,114.225,114.23,114.2,114.215,181200000.0
2007-12-27 10:51:00,114.215,114.22,114.2,114.2,613399993.0
2007-12-27 10:52:00,114.2,114.21,114.2,114.2,407300000.0
2007-12-27 10:53:00,114.2,114.205,114.2,114.205,545900000.0
2007-12-27 10:54:00,114.205,114.21,114.19,114.2,275600000.0
2007-12-27 10:55:00,114.2,114.22,114.2,114.22,489999998.0
2007-12-27 10:56:00,114.22,114.22,114.21,114.22,364900000.0
2007-12-27 10:57:00,114.22,114.22,114.205,114.21,197900000.0
2007-12-27 10:58:00,114.215,114.24,114.215,114.23,553600000.0
2007-12-27 10:59:00,114.23,114.23,114.21,114.23,523600003.0
2007-12-27 11:00:00,114.23,114.23,114.205,114.205,605300001.0
2007-12-27 11:01:00,114.205,114.22,114.205,114.21,492100000.0
2007-12-27 11:02:00,114.21,114.22,114.2,114.21,394600000.0
2007-12-27 11:03:00,114.21,114.23,114.21,114.225,231400000.0
2007-12-27 11:04:00,114.225,114.25,114.225,114.24,375400000.0
2007-12-27 11:05:00,114.24,114.26,114.24,114.25,320399999.0
2007-12-27 11:06:00,114.25,114.26,114.24,114.26,220600000.0
2007-12-27 11:07:00,114.26,114.26,114.225,114.235,380500000.0
2007-12-27 11:08:00,114.24,114.25,114.23,114.25,1118199996.0
2007-12-27 11:09:00,114.25,114.25,114.215,114.225,447400002.0
2007-12-27 11:10:00,114.23,114.24,114.22,114.22,225100000.0
2007-12-27 11:11:00,114.22,114.26,114.22,114.24,1031900001.0
2007-12-27 11:12:00,114.24,114.25,114.235,114.25,538500005.0
2007-12-27 11:13:00,114.25,114.25,114.22,114.23,689600001.0
2007-12-27 11:14:00,114.23,114.24,114.21,114.235,585399999.0
2007-12-27 11:15:00,114.24,114.25,114.23,114.23,488200000.0
2007-12-27 11:16:00,114.23,114.24,114.22,114.23,388600000.0
2007-12-27 11:17:00,114.23,114.23,114.21,114.22,171400001.0
2007-12-27 11:18:00,114.22,114.23,114.18,114.19,689699998.0
2007-12-27 11:19:00,114.19,114.2,114.16,114.165,407549998.0
2007-12-27 11:20:00,114.165,114.19,114.165,114.18,609199997.0
2007-12-27 11:21:00,114.18,114.19,114.175,114.175,611700001.0
2007-12-27 11:22:00,114.18,114.19,114.175,114.19,287599999.0
2007-12-27 11:23:00,114.19,114.205,114.18,114.205,612304392.0
2007-12-27 11:24:00,114.2,114.22,114.195,114.22,589000001.0
2007-12-27 11:25:00,114.22,114.22,114.2,114.21,764999999.0
2007-12-27 11:26:00,114.205,114.22,114.195,114.22,560400001.0
2007-12-27 11:27:00,114.22,114.23,114.22,114.23,345900007.0
2007-12-27 11:28:00,114.23,114.29,114.23,114.285,629200003.0
2007-12-27 11:29:00,114.285,114.32,114.275,114.275,949200005.0
2007-12-27 11:30:00,114.275,114.3,114.275,114.3,325400000.0
2007-12-27 11:31:00,114.3,114.3,114.28,114.3,977799992.0
2007-12-27 11:32:00,114.3,114.3,114.275,114.28,572800004.0
2007-12-27 11:33:00,114.28,114.29,114.275,114.275,962600005.0
2007-12-27 11:34:00,114.275,114.28,114.255,114.28,947700004.0
2007-12-27 11:35:00,114.275,114.28,114.26,114.27,70100002.0
2007-12-27 11:36:00,114.27,114.28,114.26,114.275,364300003.0
2007-12-27 11:37:00,114.26,114.27,114.24,114.245,629799995.0
2007-12-27 11:38:00,114.25,114.265,114.24,114.26,211400000.0
2007-12-27 11:39:00,114.265,114.265,114.22,114.22,604599993.0
2007-12-27 11:40:00,114.22,114.24,114.22,114.24,87199999.0
2007-12-27 11:41:00,114.24,114.24,114.22,114.24,14940000.0
2007-12-27 11:42:00,114.24,114.26,114.24,114.24,232640000.0
2007-12-27 11:43:00,114.24,114.26,114.235,114.25,214499996.0
2007-12-27 11:44:00,114.25,114.29,114.25,114.285,634300000.0
2007-12-27 11:45:00,114.285,114.285,114.28,114.28,408300000.0
2007-12-27 11:46:00,114.28,114.28,114.26,114.26,205000000.0
2007-12-27 11:47:00,114.26,114.27,114.255,114.27,330600000.0
2007-12-27 11:48:00,114.27,114.27,114.245,114.26,434600000.0
2007-12-27 11:49:00,114.26,114.265,114.25,114.26,296600000.0
2007-12-27 11:50:00,114.26,114.26,114.225,114.24,369600001.0
2007-12-27 11:51:00,114.24,114.24,114.225,114.24,334600000.0
2007-12-27 11:52:00,114.235,114.26,114.235,114.25,382999997.0
2007-12-27 11:53:00,114.245,114.245,114.24,114.24,241800001.0
2007-12-27 11:54:00,114.25,114.25,114.24,114.24,73100000.0
2007-12-27 11:55:00,114.24,114.27,114.225,114.265,267000002.0
2007-12-27 11:56:00,114.265,114.265,114.24,114.24,663800003.0
2007-12-27 11:57:00,114.24,114.25,114.23,114.245,164200000.0
2007-12-27 11:58:00,114.245,114.26,114.24,114.25,422000006.0
2007-12-27 11:59:00,114.25,114.25,114.24,114.24,84000000.0
2007-12-27 12:00:00,114.24,114.26,114.225,114.26,716200000.0
2007-12-27 12:01:00,114.26,114.28,114.26,114.27,290700000.0
2007-12-27 12:02:00,114.27,114.29,114.27,114.27,281000000.0
2007-12-27 12:03:00,114.27,114.27,114.255,114.26,114400002.0
2007-12-27 12:04:00,114.265,114.27,114.25,114.27,31800000.0
2007-12-27 12:05:00,114.275,114.275,114.255,114.27,373599999.0
2007-12-27 12:06:00,114.27,114.27,114.265,114.27,90600000.0
2007-12-27 12:07:00,114.27,114.28,114.26,114.28,373200000.0
2007-12-27 12:08:00,114.28,114.28,114.26,114.265,204400001.0
2007-12-27 12:09:00,114.265,114.29,114.265,114.285,353000000.0
2007-12-27 12:10:00,114.285,114.285,114.27,114.28,274400000.0
2007-12-27 12:11:00,114.28,114.28,114.265,114.27,52400000.0
2007-12-27 12:12:00,114.27,114.285,114.26,114.285,479800001.0
2007-12-27 12:13:00,114.285,114.32,114.28,114.29,388700000.0
2007-12-27 12:14:00,114.29,114.31,114.285,114.31,191200000.0
2007-12-27 12:15:00,114.31,114.31,114.295,114.3,121300001.0
2007-12-27 12:16:00,114.305,114.32,114.285,114.3,211100800.0
2007-12-27 12:17:00,114.3,114.3,114.29,114.3,80500000.0
2007-12-27 12:18:00,114.3,114.3,114.28,114.28,496700000.0
2007-12-27 12:19:00,114.285,114.29,114.27,114.27,495900000.0
2007-12-27 12:20:00,114.275,114.31,114.27,114.31,249100000.0
2007-12-27 12:21:00,114.3,114.3,114.285,114.3,459300002.0
2007-12-27 12:22:00,114.3,114.3,114.295,114.3,119300001.0
2007-12-27 12:23:00,114.3,114.3,114.28,114.285,353299996.0
2007-12-27 12:24:00,114.29,114.29,114.28,114.29,451500002.0
2007-12-27 12:25:00,114.29,114.305,114.29,114.3,442600000.0
2007-12-27 12:26:00,114.3,114.31,114.295,114.3,161500000.0
2007-12-27 12:27:00,114.32,114.34,114.305,114.32,508608001.0
2007-12-27 12:28:00,114.32,114.33,114.315,114.32,470012998.0
2007-12-27 12:29:00,114.33,114.34,114.315,114.315,650910011.0
2007-12-27 12:30:00,114.315,114.34,114.315,114.32,1030599998.0
2007-12-27 12:31:00,114.32,114.33,114.32,114.32,482099998.0
2007-12-27 12:32:00,114.32,114.32,114.305,114.32,295900000.0
2007-12-27 12:33:00,114.32,114.35,114.315,114.33,572500001.0
2007-12-27 12:34:00,114.33,114.36,114.33,114.35,618200000.0
2007-12-27 12:35:00,114.35,114.36,114.335,114.36,374599998.0
2007-12-27 12:36:00,114.36,114.36,114.345,114.35,278900000.0
2007-12-27 12:37:00,114.35,114.35,114.33,114.34,302900000.0
2007-12-27 12:38:00,114.34,114.34,114.32,114.33,370600006.0
2007-12-27 12:39:00,114.325,114.34,114.325,114.33,152600000.0
2007-12-27 12:40:00,114.33,114.33,114.33,114.33,33650000.0
2007-12-27 12:41:00,114.33,114.34,114.325,114.325,81150000.0
2007-12-27 12:42:00,114.325,114.33,114.315,114.32,206700000.0
2007-12-27 12:43:00,114.32,114.32,114.31,114.31,184000000.0
2007-12-27 12:44:00,114.31,114.32,114.31,114.32,400700000.0
2007-12-27 12:45:00,114.32,114.36,114.3,114.335,290700002.0
2007-12-27 12:46:00,114.34,114.345,114.335,114.335,51700000.0
2007-12-27 12:47:00,114.335,114.34,114.33,114.34,448399997.0
2007-12-27 12:48:00,114.34,114.34,114.325,114.34,188799997.0
2007-12-27 12:49:00,114.33,114.34,114.325,114.335,373300000.0
2007-12-27 12:50:00,114.335,114.355,114.325,114.34,295400000.0
2007-12-27 12:51:00,114.34,114.36,114.325,114.335,153399999.0
2007-12-27 12:52:00,114.335,114.34,114.325,114.34,165399999.0
2007-12-27 12:53:00,114.34,114.34,114.33,114.335,34500000.0
2007-12-27 12:54:00,114.335,114.335,114.32,114.325,117400000.0
2007-12-27 12:55:00,114.32,114.33,114.315,114.32,165900000.0
2007-12-27 12:56:00,114.32,114.33,114.315,114.325,63800000.0
2007-12-27 12:57:00,114.325,114.34,114.315,114.32,456300000.0
2007-12-27 12:58:00,114.325,114.35,114.315,114.345,276800003.0
2007-12-27 12:59:00,114.345,114.345,114.33,114.33,387999998.0
2007-12-27 13:00:00,114.33,114.34,114.315,114.315,413059999.0
2007-12-27 13:01:00,114.315,114.33,114.315,114.32,235600001.0
2007-12-27 13:02:00,114.33,114.33,114.32,114.32,209000002.0
2007-12-27 13:03:00,114.32,114.34,114.32,114.34,918100004.0
2007-12-27 13:04:00,114.34,114.34,114.325,114.34,169700001.0
2007-12-27 13:05:00,114.33,114.33,114.33,114.33,381500000.0
2007-12-27 13:06:00,114.33,114.365,114.325,114.365,449900000.0
2007-12-27 13:07:00,114.365,114.37,114.36,114.36,195700000.0
2007-12-27 13:08:00,114.36,114.37,114.355,114.365,247300000.0
2007-12-27 13:09:00,114.365,114.38,114.355,114.38,258300000.0
2007-12-27 13:10:00,114.38,114.38,114.355,114.36,119100000.0
2007-12-27 13:11:00,114.36,114.37,114.35,114.36,170400000.0
2007-12-27 13:12:00,114.36,114.36,114.34,114.355,212700000.0
2007-12-27 13:13:00,114.355,114.37,114.355,114.37,100600000.0
2007-12-27 13:14:00,114.365,114.38,114.36,114.375,443500006.0
2007-12-27 13:15:00,114.37,114.37,114.36,114.36,188800000.0
2007-12-27 13:16:00,114.36,114.36,114.35,114.36,159600000.0
2007-12-27 13:17:00,114.36,114.36,114.35,114.36,123500000.0
2007-12-27 13:18:00,114.36,114.38,114.335,114.335,238299999.0
2007-12-27 13:19:00,114.335,114.35,114.325,114.33,757700001.0
2007-12-27 13:20:00,114.33,114.34,114.33,114.34,326200000.0
2007-12-27 13:21:00,114.34,114.34,114.34,114.34,22000000.0
2007-12-27 13:22:00,114.32,114.34,114.32,114.34,101600000.0
2007-12-27 13:23:00,114.33,114.34,114.33,114.34,93599998.0
2007-12-27 13:24:00,114.33,114.36,114.33,114.36,192900000.0
2007-12-27 13:25:00,114.36,114.36,114.34,114.35,65900000.0
2007-12-27 13:26:00,114.35,114.35,114.35,114.35,5500000.0
2007-12-27 13:27:00,114.35,114.38,114.35,114.37,211100000.0
2007-12-27 13:28:00,114.37,114.39,114.365,114.39,655200000.0
2007-12-27 13:29:00,114.39,114.39,114.375,114.38,379000000.0
2007-12-27 13:30:00,114.38,114.38,114.375,114.375,223299998.0
2007-12-27 13:31:00,114.375,114.41,114.375,114.4,1025900005.0
2007-12-27 13:32:00,114.4,114.41,114.385,114.405,413600000.0
2007-12-27 13:33:00,114.405,114.41,114.38,114.395,194800002.0
2007-12-27 13:34:00,114.395,114.41,114.395,114.41,460600001.0
2007-12-27 13:35:00,114.41,114.41,114.4,114.405,280659998.0
2007-12-27 13:36:00,114.405,114.42,114.405,114.42,141280000.0
2007-12-27 13:37:00,114.42,114.45,114.405,114.425,673250000.0
2007-12-27 13:38:00,114.43,114.43,114.42,114.43,294900000.0
2007-12-27 13:39:00,114.43,114.44,114.42,114.42,396900000.0
2007-12-27 13:40:00,114.42,114.43,114.42,114.425,198500000.0
2007-12-27 13:41:00,114.425,114.43,114.42,114.425,224500000.0
2007-12-27 13:42:00,114.425,114.425,114.42,114.425,273300000.0
2007-12-27 13:43:00,114.425,114.425,114.415,114.42,73400000.0
2007-12-27 13:44:00,114.42,114.44,114.42,114.43,647100001.0
2007-12-27 13:45:00,114.43,114.45,114.425,114.44,840300001.0
2007-12-27 13:46:00,114.44,114.46,114.44,114.45,365800001.0
2007-12-27 13:47:00,114.45,114.46,114.435,114.435,509900000.0
2007-12-27 13:48:00,114.435,114.44,114.43,114.43,139000000.0
2007-12-27 13:49:00,114.43,114.44,114.41,114.41,390900000.0
2007-12-27 13:50:00,114.41,114.41,114.405,114.41,92800000.0
2007-12-27 13:51:00,114.41,114.44,114.41,114.42,766499998.0
2007-12-27 13:52:00,114.42,114.44,114.415,114.43,278200001.0
2007-12-27 13:53:00,114.43,114.44,114.43,114.43,138100000.0
2007-12-27 13:54:00,114.43,114.44,114.42,114.44,489899998.0
2007-12-27 13:55:00,114.45,114.47,114.45,114.45,381300002.0
2007-12-27 13:56:00,114.45,114.46,114.45,114.46,271999999.0
2007-12-27 13:57:00,114.455,114.48,114.455,114.465,1410900005.0
2007-12-27 13:58:00,114.46,114.465,114.44,114.46,568800001.0
2007-12-27 13:59:00,114.455,114.465,114.445,114.465,180099999.0
2007-12-27 14:00:00,114.465,114.465,114.45,114.46,143200000.0
2007-12-27 14:01:00,114.45,114.47,114.445,114.46,421299999.0
2007-12-27 14:02:00,114.46,114.48,114.45,114.47,661099999.0
2007-12-27 14:03:00,114.47,114.47,114.455,114.46,688000003.0
2007-12-27 14:04:00,114.47,114.48,114.46,114.48,255200000.0
2007-12-27 14:05:00,114.48,114.48,114.46,114.46,160900000.0
2007-12-27 14:06:00,114.46,114.46,114.44,114.44,584600004.0
2007-12-27 14:07:00,114.44,114.44,114.42,114.43,234499998.0
2007-12-27 14:08:00,114.5,114.51,114.5,114.5,687799998.0
2007-12-27 14:09:00,114.37,114.43,114.36,114.43,687799998.0
2007-12-27 14:10:00,114.43,114.44,114.42,114.42,386500002.0
2007-12-27 14:11:00,114.42,114.425,114.41,114.42,490199997.0
2007-12-27 14:12:00,114.42,114.42,114.385,114.385,597229996.0
2007-12-27 14:13:00,114.39,114.39,114.345,114.345,426449999.0
2007-12-27 14:14:00,114.345,114.37,114.34,114.37,849700002.0
2007-12-27 14:15:00,114.37,114.385,114.365,114.385,72500000.0
2007-12-27 14:16:00,114.385,114.39,114.38,114.385,200799998.0
2007-12-27 14:17:00,114.385,114.39,114.37,114.38,418900001.0
2007-12-27 14:18:00,114.38,114.385,114.37,114.37,671800006.0
2007-12-27 14:19:00,114.37,114.385,114.37,114.375,686000000.0
2007-12-27 14:20:00,114.37,114.4,114.37,114.4,1219299998.0
2007-12-27 14:21:00,114.4,114.52,114.4,114.495,1357259999.0
2007-12-27 14:22:00,114.495,114.51,114.475,114.51,1246300000.0
2007-12-27 14:23:00,114.51,114.52,114.475,114.51,685400002.0
2007-12-27 14:24:00,114.51,114.6,114.505,114.57,487800000.0
2007-12-27 14:25:00,114.57,114.66,114.565,114.62,370900000.0
2007-12-27 14:26:00,114.62,114.62,114.57,114.57,691899995.0
2007-12-27 14:27:00,114.57,114.59,114.56,114.57,446500001.0
2007-12-27 14:28:00,114.57,114.58,114.565,114.565,529700000.0
2007-12-27 14:29:00,114.565,114.58,114.56,114.57,390560000.0
2007-12-27 14:30:00,114.57,114.58,114.55,114.56,635300000.0
2007-12-27 14:31:00,114.56,114.58,114.55,114.58,450600000.0
2007-12-27 14:32:00,114.58,114.6,114.56,114.59,711500002.0
2007-12-27 14:33:00,114.59,114.65,114.59,114.62,1475200003.0
2007-12-27 14:34:00,114.62,114.65,114.61,114.64,980599997.0
2007-12-27 14:35:00,114.64,114.64,114.63,114.63,165700000.0
2007-12-27 14:36:00,114.63,114.64,114.62,114.63,237800000.0
2007-12-27 14:37:00,114.63,114.63,114.615,114.615,262900000.0
2007-12-27 14:38:00,114.62,114.64,114.585,114.595,260000001.0
2007-12-27 14:39:00,114.6,114.6,114.57,114.58,811700001.0
2007-12-27 14:40:00,114.58,114.585,114.565,114.565,129500000.0
2007-12-27 14:41:00,114.57,114.57,114.555,114.555,329200002.0
2007-12-27 14:42:00,114.56,114.57,114.545,114.56,694700004.0
2007-12-27 14:43:00,114.56,114.565,114.515,114.55,606800001.0
2007-12-27 14:44:00,114.55,114.56,114.54,114.56,353800001.0
2007-12-27 14:45:00,114.56,114.56,114.54,114.54,306100002.0
2007-12-27 14:46:00,114.54,114.55,114.535,114.545,451500003.0
2007-12-27 14:47:00,114.55,114.55,114.535,114.54,639099993.0
2007-12-27 14:48:00,114.54,114.54,114.53,114.54,383900000.0
2007-12-27 14:49:00,114.54,114.55,114.54,114.55,576499995.0
2007-12-27 14:50:00,114.55,114.55,114.54,114.545,187400001.0
2007-12-27 14:51:00,114.545,114.56,114.545,114.56,327100000.0
2007-12-27 14:52:00,114.56,114.56,114.53,114.54,841400005.0
2007-12-27 14:53:00,114.54,114.55,114.54,114.55,281699998.0
2007-12-27 14:54:00,114.545,114.55,114.535,114.535,503499994.0
2007-12-27 14:55:00,114.54,114.56,114.535,114.56,672300005.0
2007-12-27 14:56:00,114.56,114.56,114.545,114.56,666500000.0
2007-12-27 14:57:00,114.56,114.56,114.54,114.54,535950000.0
2007-12-27 14:58:00,114.54,114.54,114.535,114.54,562600000.0
2007-12-27 14:59:00,114.54,114.54,114.52,114.52,527699999.0
2007-12-27 15:00:00,114.525,114.54,114.525,114.53,350800000.0
2007-12-27 15:01:00,114.53,114.56,114.525,114.56,612799986.0
2007-12-27 15:02:00,114.56,114.56,114.52,114.525,764300004.0
2007-12-27 15:03:00,114.525,114.54,114.52,114.53,433499997.0
2007-12-27 15:04:00,114.53,114.545,114.515,114.54,450800003.0
2007-12-27 15:05:00,114.54,114.55,114.53,114.55,749399998.0
2007-12-27 15:06:00,114.55,114.55,114.54,114.55,1345899994.0
2007-12-27 15:07:00,114.55,114.55,114.54,114.55,559100000.0
2007-12-27 15:08:00,114.55,114.55,114.525,114.54,660099999.0
2007-12-27 15:09:00,114.54,114.54,114.495,114.5,2074499999.0
2007-12-27 15:10:00,114.5,114.5,114.48,114.49,832500000.0
2007-12-27 15:11:00,114.49,114.5,114.475,114.5,1835900000.0
2007-12-27 15:12:00,114.5,114.525,114.5,114.51,832700001.0
2007-12-27 15:13:00,114.51,114.52,114.48,114.485,805999999.0
2007-12-27 15:14:00,114.485,114.505,114.465,114.49,1089999998.0
2007-12-27 15:15:00,114.49,114.53,114.49,114.51,786000006.0
2007-12-27 15:16:00,114.51,114.53,114.505,114.52,390699999.0
2007-12-27 15:17:00,114.52,114.52,114.5,114.52,335799997.0
2007-12-27 15:18:00,114.52,114.52,114.51,114.52,318500001.0
2007-12-27 15:19:00,114.52,114.54,114.51,114.54,1414299998.0
2007-12-27 15:20:00,114.54,114.57,114.54,114.56,974700001.0
2007-12-27 15:21:00,114.56,114.59,114.56,114.59,1318500004.0
2007-12-27 15:22:00,114.59,114.6,114.575,114.59,1088299999.0
2007-12-27 15:23:00,114.59,114.62,114.59,114.59,1327899999.0
2007-12-27 15:24:00,114.59,114.59,114.555,114.555,572800000.0
2007-12-27 15:25:00,114.555,114.57,114.555,114.56,638600001.0
2007-12-27 15:26:00,114.56,114.56,114.535,114.55,963300001.0
2007-12-27 15:27:00,114.55,114.565,114.535,114.55,674299998.0
2007-12-27 15:28:00,114.55,114.55,114.53,114.54,319200000.0
2007-12-27 15:29:00,114.54,114.54,114.51,114.52,85200000.0
2007-12-27 15:30:00,114.52,114.54,114.4,114.44,836099999.0
2007-12-27 15:31:00,114.44,114.46,114.37,114.4,949399999.0
2007-12-27 15:32:00,114.405,114.42,114.39,114.39,1111150002.0
2007-12-27 15:33:00,114.4,114.4,114.35,114.36,2141900004.0
2007-12-27 15:34:00,114.36,114.39,114.35,114.39,1955050001.0
2007-12-27 15:35:00,114.39,114.39,114.3,114.3,1430149995.0
2007-12-27 15:36:00,114.1,114.14,114.1,114.14,2088499981.0
2007-12-27 15:37:00,114.28,114.28,114.23,114.23,2088499981.0
2007-12-27 15:38:00,114.13,114.13,114.1,114.11,2105000005.0
2007-12-27 15:39:00,114.1,114.11,114.1,114.11,2105000005.0
2007-12-27 15:40:00,114.1,114.14,114.1,114.13,2105000005.0
2007-12-27 15:41:00,114.12,114.13,114.11,114.11,2105000005.0
2007-12-27 15:42:00,114.12,114.14,114.12,114.12,2105000005.0
2007-12-27 15:43:00,114.11,114.13,114.1,114.13,2105000005.0
2007-12-27 15:44:00,114.12,114.14,114.12,114.13,2105000005.0
2007-12-27 15:45:00,114.14,114.15,114.14,114.14,2105000005.0
2007-12-27 15:46:00,114.15,114.15,114.14,114.14,2105000005.0
2007-12-27 15:47:00,114.07,114.13,114.07,114.1,2105000005.0
2007-12-27 15:48:00,114.14,114.15,114.13,114.13,1977299990.0
2007-12-27 15:49:00,114.14,114.14,114.13,114.14,1977299990.0
2007-12-27 15:50:00,114.14,114.18,114.135,114.15,1977299990.0
2007-12-27 15:51:00,114.15,114.16,114.135,114.15,1913000006.0
2007-12-27 15:52:00,114.15,114.16,114.15,114.16,2082399969.0
2007-12-27 15:53:00,114.16,114.18,114.16,114.18,1088699982.0
2007-12-27 15:54:00,114.18,114.18,114.17,114.18,1847999989.0
2007-12-27 15:55:00,114.18,114.18,114.14,114.16,1869800012.0
2007-12-27 15:56:00,114.16,114.17,114.16,114.17,1421400000.0
2007-12-27 15:57:00,114.095,114.11,114.095,114.11,1421400000.0
2007-12-27 15:58:00,114.11,114.12,114.09,114.09,1275999998.0
2007-12-27 15:59:00,114.19,114.2,114.17,114.18,1582300006.0
2007-12-27 16:00:00,114.23,114.23,114.18,114.2,1582300006.0
2007-12-27 16:01:00,114.21,114.21,114.18,114.2,1582300006.0
2007-12-27 16:02:00,114.21,114.21,114.2,114.2,1582300006.0
2007-12-27 16:03:00,114.21,114.21,114.18,114.18,1582300006.0
2007-12-27 16:04:00,114.0,114.0,113.98,114.0,1582300006.0
2007-12-27 16:05:00,114.0,114.0,113.99,114.0,105950001.0
2007-12-27 16:06:00,114.19,114.2,114.18,114.18,2077000037.0
2007-12-27 16:07:00,114.19,114.2,114.19,114.19,2077000037.0
2007-12-27 16:08:00,114.18,114.21,114.18,114.2,2077000037.0
2007-12-27 16:09:00,114.19,114.21,114.19,114.2,2077000037.0
2007-12-27 16:10:00,114.1,114.11,114.06,114.08,2077000037.0
2007-12-27 16:11:00,114.19,114.19,114.16,114.17,2034500006.0
2007-12-27 16:12:00,114.16,114.17,114.16,114.17,2034500006.0
2007-12-27 16:13:00,114.18,114.18,114.18,114.18,2034500006.0
2007-12-27 16:14:00,114.17,114.17,114.16,114.17,2034500006.0
2007-12-27 16:15:00,114.16,114.18,114.14,114.18,2034500006.0
2007-12-27 16:16:00,114.18,114.2,114.17,114.18,2072399990.0
2007-12-27 16:17:00,114.18,114.19,114.17,114.18,1883499993.0
2007-12-27 16:18:00,114.2,114.21,114.19,114.21,1883499993.0
2007-12-27 16:19:00,114.21,114.22,114.18,114.18,1402419980.0
2007-12-27 16:20:00,114.18,114.21,114.18,114.2,937100002.0
2007-12-27 16:21:00,114.23,114.23,114.21,114.21,1017700000.0
2007-12-27 16:22:00,114.14,114.16,114.13,114.16,1017700000.0
2007-12-27 16:23:00,114.16,114.17,114.145,114.15,976399999.0
2007-12-27 16:24:00,114.145,114.16,114.13,114.16,1925300022.0
2007-12-27 16:25:00,114.16,114.18,114.145,114.18,951100000.0
2007-12-27 16:26:00,114.18,114.18,114.145,114.15,1243299993.0
2007-12-27 16:27:00,114.15,114.16,114.13,114.14,614000000.0
2007-12-27 16:29:00,114.14,114.16,114.14,114.14,1037099995.0
2007-12-27 16:30:00,114.14,114.16,114.13,114.15,1113099983.0
2007-12-27 16:31:00,114.145,114.15,114.13,114.145,573999995.0
2007-12-27 16:32:00,114.145,114.17,114.145,114.155,373200000.0
2007-12-27 16:33:00,114.155,114.17,114.14,114.14,839500001.0
2007-12-27 16:34:00,114.14,114.15,114.13,114.14,1244199995.0
2007-12-27 16:35:00,114.14,114.14,114.14,114.14,1044800000.0
2007-12-27 16:36:00,114.09,114.11,114.09,114.09,879200002.0
2007-12-27 16:37:00,114.165,114.17,114.14,114.16,879200002.0
2007-12-27 16:38:00,114.16,114.16,114.14,114.14,1658600013.0
2007-12-27 16:39:00,114.14,114.14,114.115,114.12,1734300012.0
2007-12-27 16:40:00,114.12,114.16,114.11,114.14,2122900008.0
2007-12-27 16:41:00,114.15,114.15,114.13,114.14,1597099988.0
2007-12-27 16:42:00,114.14,114.16,114.13,114.135,2047499976.0
2007-12-27 16:43:00,114.135,114.15,114.11,114.15,1830300004.0
2007-12-27 16:44:00,114.15,114.16,114.14,114.16,989600008.0
2007-12-27 16:45:00,114.16,114.17,114.15,114.155,1667399998.0
2007-12-27 16:46:00,114.16,114.17,114.155,114.16,975500014.0
2007-12-27 16:47:00,114.16,114.17,114.15,114.17,783000000.0
2007-12-27 16:48:00,114.17,114.17,114.15,114.16,629500002.0
2007-12-27 16:49:00,114.16,114.16,114.15,114.16,774000000.0
2007-12-27 16:50:00,114.16,114.17,114.155,114.16,1280400008.0
2007-12-27 16:51:00,114.16,114.18,114.16,114.17,520200000.0
2007-12-27 16:52:00,114.17,114.18,114.165,114.18,1512099987.0
2007-12-27 16:53:00,114.18,114.2,114.17,114.18,973500002.0
2007-12-27 16:54:00,114.18,114.2,114.17,114.2,1406300004.0
2007-12-27 16:55:00,114.2,114.2,114.165,114.19,1471599995.0
2007-12-27 16:56:00,114.18,114.19,114.17,114.18,1265799999.0
2007-12-27 16:57:00,114.19,114.2,114.16,114.16,788799998.0
2007-12-27 16:58:00,114.16,114.2,114.15,114.2,1730399999.0
2007-12-27 16:59:00,114.2,114.22,114.19,114.2,2015900009.0
2007-12-27 17:00:00,114.2,114.25,114.19,114.22,1472800004.0
2007-12-27 17:01:00,114.22,114.23,114.195,114.22,1757400004.0
2007-12-27 17:02:00,114.22,114.24,114.21,114.22,1355499990.0
2007-12-27 17:03:00,114.22,114.24,114.19,114.19,1194799995.0
2007-12-27 17:04:00,114.2,114.2,114.19,114.2,1106399995.0
2007-12-27 17:05:00,114.2,114.22,114.19,114.22,1006000007.0
2007-12-27 17:06:00,114.22,114.22,114.195,114.2,1819599988.0
2007-12-27 17:07:00,114.2,114.22,114.19,114.22,2087199962.0
2007-12-27 17:08:00,114.22,114.22,114.195,114.22,693000004.0
2007-12-27 17:09:00,114.22,114.23,114.22,114.225,638300002.0
2007-12-27 17:10:00,114.225,114.225,114.195,114.2,948900000.0
2007-12-27 17:11:00,114.195,114.22,114.18,114.19,1572899999.0
2007-12-27 17:12:00,114.19,114.2,114.18,114.19,848699996.0
2007-12-27 17:13:00,114.19,114.2,114.19,114.2,529300000.0
2007-12-27 17:14:00,114.2,114.2,114.17,114.19,958899994.0
2007-12-27 17:15:00,114.19,114.2,114.17,114.2,1576600000.0
2007-12-27 17:16:00,114.2,114.2,114.18,114.2,414199997.0
2007-12-27 17:17:00,114.19,114.21,114.19,114.2,388700008.0
2007-12-27 17:18:00,114.2,114.22,114.2,114.205,866600002.0
2007-12-27 17:19:00,114.21,114.22,114.2,114.22,1124629999.0
2007-12-27 17:20:00,114.22,114.25,114.205,114.25,1052200002.0
2007-12-27 17:21:00,114.25,114.25,114.23,114.235,812599999.0
2007-12-27 17:22:00,114.235,114.24,114.215,114.24,611459999.0
2007-12-27 17:23:00,114.24,114.24,114.23,114.235,116800000.0
2007-12-27 17:24:00,114.235,114.235,114.19,114.19,1174940009.0
2007-12-27 17:25:00,114.18,114.19,114.17,114.19,1871400020.0
2007-12-27 17:26:00,114.19,114.21,114.19,114.2,389700000.0
2007-12-27 17:27:00,114.2,114.2,114.19,114.2,686200004.0
2007-12-27 17:28:00,114.2,114.21,114.195,114.2,1476899998.0
2007-12-27 17:29:00,114.2,114.21,114.195,114.2,1274899997.0
2007-12-27 17:30:00,114.2,114.2,114.16,114.16,1855099987.0
2007-12-27 17:31:00,114.16,114.17,114.12,114.14,1665699980.0
2007-12-27 17:32:00,114.14,114.14,114.13,114.14,448700000.0
2007-12-27 17:33:00,114.14,114.16,114.13,114.15,1755499983.0
2007-12-27 17:34:00,114.15,114.17,114.14,114.15,1811899992.0
2007-12-27 17:35:00,114.15,114.16,114.12,114.12,1799199991.0
2007-12-27 17:36:00,114.12,114.14,114.12,114.12,904300003.0
2007-12-27 17:37:00,114.12,114.12,114.08,114.1,1022800003.0
2007-12-27 17:38:00,114.1,114.1,114.09,114.09,1255800001.0
2007-12-27 17:39:00,114.09,114.1,114.075,114.09,1661200001.0
2007-12-27 17:40:00,113.95,113.95,113.94,113.94,1474699994.0
2007-12-27 17:41:00,113.95,113.95,113.93,113.93,1474699994.0
2007-12-27 17:42:00,114.07,114.09,114.07,114.09,1474699994.0
2007-12-27 17:43:00,114.09,114.12,114.09,114.12,1724900001.0
2007-12-27 17:44:00,114.12,114.14,114.115,114.13,1786900001.0
2007-12-27 17:45:00,114.12,114.13,114.09,114.1,1909300009.0
2007-12-27 17:46:00,114.1,114.11,114.09,114.1,1972099985.0
2007-12-27 17:47:00,114.1,114.1,114.075,114.085,1959499999.0
2007-12-27 17:48:00,114.085,114.1,114.075,114.1,1141899999.0
2007-12-27 17:49:00,114.1,114.13,114.09,114.12,1276099996.0
2007-12-27 17:50:00,114.12,114.12,114.09,114.12,1580099988.0
2007-12-27 17:51:00,114.12,114.16,114.11,114.16,1339599999.0
2007-12-27 17:52:00,114.16,114.17,114.15,114.15,1464100007.0
2007-12-27 17:53:00,114.15,114.16,114.1,114.1,1030400004.0
2007-12-27 17:54:00,114.1,114.12,114.1,114.1,1667499986.0
2007-12-27 17:55:00,114.1,114.11,114.08,114.09,1870899989.0
2007-12-27 17:56:00,113.94,113.95,113.94,113.95,798900003.0
2007-12-27 17:57:00,114.1,114.12,114.1,114.11,798900003.0
2007-12-27 17:58:00,114.11,114.12,114.1,114.12,831999996.0
2007-12-27 17:59:00,114.12,114.16,114.11,114.16,1506899999.0
2007-12-27 18:00:00,114.16,114.17,114.14,114.155,1792300003.0
2007-12-27 18:01:00,114.15,114.16,114.14,114.15,784799992.0
2007-12-27 18:02:00,114.15,114.16,114.14,114.15,595510003.0
2007-12-27 18:03:00,114.14,114.14,114.115,114.13,1612090019.0
2007-12-27 18:04:00,114.13,114.13,114.12,114.12,1001600002.0
2007-12-27 18:05:00,114.12,114.13,114.11,114.12,1213300012.0
2007-12-27 18:06:00,114.12,114.12,114.1,114.1,815900001.0
2007-12-27 18:07:00,114.1,114.12,114.08,114.12,951399999.0
2007-12-27 18:08:00,113.96,113.97,113.96,113.96,2144399998.0
2007-12-27 18:09:00,113.95,113.96,113.91,113.91,2144399998.0
2007-12-27 18:10:00,114.04,114.04,113.99,113.99,2144399998.0
2007-12-27 18:11:00,113.99,114.03,113.98,114.02,1985900012.0
2007-12-27 18:12:00,114.02,114.06,114.01,114.05,1396399999.0
2007-12-27 18:13:00,113.94,113.94,113.92,113.92,1866100003.0
2007-12-27 18:14:00,113.94,113.95,113.92,113.93,1866100003.0
2007-12-27 18:15:00,113.92,113.93,113.9,113.9,1866100003.0
2007-12-27 18:16:00,113.91,113.91,113.88,113.88,1866100003.0
2007-12-27 18:17:00,113.94,113.95,113.92,113.94,1866100003.0
2007-12-27 18:18:00,113.94,113.94,113.84,113.85,1670799977.0
2007-12-27 18:19:00,113.85,113.88,113.84,113.88,2143500017.0
2007-12-27 18:20:00,113.88,113.91,113.86,113.91,2001699998.0
2007-12-27 18:21:00,113.91,113.94,113.905,113.92,1230500003.0
2007-12-27 18:22:00,113.92,113.93,113.88,113.88,1490800007.0
2007-12-27 18:23:00,113.9,113.9,113.89,113.89,1547000011.0
2007-12-27 18:24:00,113.88,113.92,113.875,113.92,1547000011.0
2007-12-27 18:25:00,113.9,113.92,113.89,113.89,1307800001.0
2007-12-27 18:26:00,113.96,114.015,113.95,114.015,1307800001.0
2007-12-27 18:27:00,114.01,114.04,113.995,114.01,1806600016.0
2007-12-27 18:28:00,114.01,114.02,114.01,114.02,442700000.0
2007-12-27 18:29:00,114.015,114.02,114.005,114.01,958900000.0
2007-12-27 18:30:00,114.01,114.03,114.01,114.02,756400006.0
2007-12-27 18:31:00,114.02,114.02,113.98,113.98,1475299993.0
2007-12-27 18:32:00,113.98,113.98,113.965,113.97,1595700019.0
2007-12-27 18:33:00,113.965,113.99,113.95,113.99,599900003.0
2007-12-27 18:34:00,113.99,113.99,113.975,113.98,349100001.0
2007-12-27 18:35:00,113.975,114.015,113.975,114.015,1230700000.0
2007-12-27 18:36:00,114.015,114.02,114.015,114.02,212200000.0
2007-12-27 18:37:00,114.02,114.02,113.99,114.0,602999999.0
2007-12-27 18:38:00,114.0,114.02,113.98,113.98,644700000.0
2007-12-27 18:39:00,113.98,113.99,113.955,113.965,742200002.0
2007-12-27 18:40:00,113.965,113.98,113.965,113.965,339300000.0
2007-12-27 18:41:00,113.965,113.98,113.96,113.96,670600003.0
2007-12-27 18:42:00,113.96,113.97,113.96,113.96,1108300002.0
2007-12-27 18:43:00,113.96,113.96,113.96,113.96,478000000.0
2007-12-27 18:44:00,113.96,114.0,113.96,114.0,491300000.0
2007-12-27 18:45:00,114.0,114.0,113.98,113.98,686799998.0
2007-12-27 18:46:00,113.98,113.99,113.97,113.98,206200004.0
2007-12-27 18:47:00,113.98,113.98,113.95,113.96,747600003.0
2007-12-27 18:48:00,113.96,113.97,113.945,113.96,1248300007.0
2007-12-27 18:49:00,113.965,113.97,113.95,113.96,1598899991.0
2007-12-27 18:50:00,113.96,114.0,113.96,114.0,898900004.0
2007-12-27 18:51:00,114.0,114.03,114.0,114.015,721099998.0
2007-12-27 18:52:00,114.02,114.03,113.965,113.965,1086899993.0
2007-12-27 18:53:00,113.965,113.97,113.91,113.965,1345399980.0
2007-12-27 18:54:00,113.965,113.98,113.94,113.97,983899997.0
2007-12-27 18:55:00,113.965,114.01,113.965,113.98,1870300010.0
2007-12-27 18:56:00,113.98,113.98,113.97,113.975,541299991.0
2007-12-27 18:57:00,113.975,113.99,113.975,113.99,444599998.0
2007-12-27 18:58:00,113.99,114.01,113.99,114.0,558700000.0
2007-12-27 18:59:00,114.0,114.01,113.99,113.99,2043900018.0
2007-12-27 19:00:00,114.0,114.02,113.99,114.015,1373300002.0
2007-12-27 19:01:00,114.015,114.05,114.015,114.04,1466300000.0
2007-12-27 19:02:00,114.04,114.04,114.02,114.03,309199999.0
2007-12-27 19:03:00,114.02,114.03,114.0,114.0,1091199999.0
2007-12-27 19:04:00,114.0,114.0,113.97,114.0,1239200002.0
2007-12-27 19:05:00,114.0,114.0,113.97,113.99,1254599995.0
2007-12-27 19:06:00,113.99,114.0,113.97,114.0,1184399996.0
2007-12-27 19:07:00,114.0,114.0,113.96,113.98,977499993.0
2007-12-27 19:08:00,113.98,114.01,113.97,114.0,965699999.0
2007-12-27 19:09:00,114.0,114.0,113.935,113.935,1089400002.0
2007-12-27 19:10:00,113.94,113.96,113.93,113.94,1551399977.0
2007-12-27 19:11:00,113.94,113.94,113.88,113.9,1290299997.0
2007-12-27 19:12:00,113.66,113.67,113.65,113.66,2105600001.0
2007-12-27 19:13:00,113.98,113.98,113.96,113.96,2105600001.0
2007-12-27 19:14:00,113.96,113.98,113.95,113.955,1164300006.0
2007-12-27 19:15:00,113.955,113.96,113.92,113.94,2109000016.0
2007-12-27 19:16:00,113.94,113.94,113.92,113.92,735100000.0
2007-12-27 19:17:00,113.92,113.93,113.91,113.92,1227899997.0
2007-12-27 19:18:00,113.92,113.93,113.91,113.91,1020299992.0
2007-12-27 19:19:00,113.91,113.94,113.9,113.93,1289499993.0
2007-12-27 19:20:00,113.93,113.93,113.91,113.92,662000003.0
2007-12-27 19:21:00,113.92,113.95,113.92,113.94,1470499994.0
2007-12-27 19:22:00,113.94,113.94,113.91,113.92,1084899996.0
2007-12-27 19:23:00,113.92,113.93,113.92,113.92,918999998.0
2007-12-27 19:24:00,113.92,113.93,113.915,113.92,680100001.0
2007-12-27 19:25:00,113.92,113.95,113.92,113.92,1322900002.0
2007-12-27 19:26:00,113.92,113.93,113.88,113.9,1485299992.0
2007-12-27 19:27:00,113.65,113.66,113.65,113.65,1833999988.0
2007-12-27 19:28:00,113.9,113.92,113.9,113.92,1833999988.0
2007-12-27 19:29:00,113.92,113.92,113.81,113.81,1528100009.0
2007-12-27 19:30:00,113.66,113.66,113.65,113.65,2019300006.0
2007-12-27 19:31:00,113.78,113.8,113.76,113.79,2019300006.0
2007-12-27 19:32:00,113.79,113.79,113.76,113.76,821799998.0
2007-12-27 19:33:00,113.76,113.78,113.76,113.77,1116999997.0
2007-12-27 19:34:00,113.77,113.78,113.755,113.76,1622999995.0
2007-12-27 19:35:00,113.76,113.78,113.75,113.75,1473699979.0
2007-12-27 19:36:00,113.75,113.78,113.75,113.77,1690000001.0
2007-12-27 19:37:00,113.77,113.78,113.75,113.75,1447299996.0
2007-12-27 19:38:00,113.75,113.76,113.75,113.75,807699998.0
2007-12-27 19:39:00,113.75,113.76,113.75,113.75,848800000.0
2007-12-27 19:40:00,113.75,113.76,113.74,113.75,1464000000.0
2007-12-27 19:41:00,113.75,113.76,113.74,113.74,446700000.0
2007-12-27 19:42:00,113.62,113.65,113.61,113.63,2138410014.0
2007-12-27 19:43:00,113.665,113.68,113.63,113.64,2138410014.0
2007-12-27 19:44:00,113.64,113.64,113.62,113.62,1498409993.0
2007-12-27 19:45:00,113.65,113.65,113.64,113.64,1460099983.0
2007-12-27 19:46:00,113.67,113.7,113.665,113.68,1460099983.0
2007-12-27 19:47:00,113.675,113.71,113.675,113.7,1417700003.0
2007-12-27 19:48:00,113.62,113.63,113.61,113.62,1602299999.0
2007-12-27 19:49:00,113.7,113.71,113.69,113.7,1602299999.0
2007-12-27 19:50:00,113.7,113.71,113.7,113.7,789900000.0
2007-12-27 19:51:00,113.7,113.71,113.69,113.69,1239400012.0
2007-12-27 19:52:00,113.7,113.72,113.69,113.72,1444400000.0
2007-12-27 19:53:00,113.71,113.73,113.69,113.69,2008100014.0
2007-12-27 19:54:00,113.7,113.7,113.67,113.68,1376199998.0
2007-12-27 19:55:00,113.67,113.68,113.66,113.66,1145100011.0
2007-12-27 19:56:00,113.67,113.67,113.62,113.62,2061900007.0
2007-12-27 19:57:00,113.62,113.63,113.575,113.58,1965000008.0
2007-12-27 19:58:00,113.71,113.71,113.69,113.7,909199998.0
2007-12-27 19:59:00,113.575,113.6,113.575,113.59,909199998.0
2007-12-27 20:00:00,113.69,113.69,113.6,113.6,897500009.0
2007-12-27 20:01:00,113.62,113.62,113.62,113.62,897500009.0
2007-12-27 20:02:00,113.62,113.66,113.62,113.66,618800002.0
2007-12-27 20:03:00,113.66,113.68,113.66,113.68,1003299996.0
2007-12-27 20:04:00,113.68,113.7,113.68,113.68,1384200031.0
2007-12-27 20:05:00,113.68,113.69,113.66,113.69,880399995.0
2007-12-27 20:06:00,113.69,113.69,113.67,113.68,907500000.0
2007-12-27 20:07:00,113.68,113.69,113.675,113.69,1015999997.0
2007-12-27 20:08:00,113.68,113.69,113.67,113.67,1261100010.0
2007-12-27 20:09:00,113.68,113.68,113.67,113.67,526899999.0
2007-12-27 20:10:00,113.67,113.68,113.665,113.68,240400000.0
2007-12-27 20:11:00,113.68,113.68,113.67,113.68,307300000.0
2007-12-27 20:12:00,113.68,113.69,113.67,113.69,868200007.0
2007-12-27 20:13:00,113.69,113.69,113.67,113.67,686000000.0
2007-12-27 20:14:00,113.67,113.68,113.66,113.67,853600005.0
2007-12-27 20:15:00,113.67,113.68,113.66,113.67,282500001.0
2007-12-27 20:16:00,113.67,113.68,113.66,113.66,535300000.0
2007-12-27 20:17:00,113.66,113.66,113.63,113.64,833499993.0
2007-12-27 20:18:00,113.64,113.65,113.635,113.64,202199999.0
2007-12-27 20:19:00,113.64,113.64,113.62,113.64,676500004.0
2007-12-27 20:20:00,113.64,113.64,113.61,113.61,483100010.0
2007-12-27 20:21:00,113.61,113.63,113.6,113.62,903900008.0
2007-12-27 20:22:00,113.62,113.63,113.615,113.62,138400000.0
2007-12-27 20:23:00,113.62,113.62,113.59,113.61,609200005.0
2007-12-27 20:24:00,113.61,113.61,113.6,113.61,166300000.0
2007-12-27 20:25:00,113.61,113.63,113.6,113.63,539499998.0
2007-12-27 20:26:00,113.63,113.67,113.63,113.66,1099500007.0
2007-12-27 20:27:00,113.66,113.68,113.655,113.68,539600002.0
2007-12-27 20:28:00,113.68,113.68,113.67,113.675,694400006.0
2007-12-27 20:29:00,113.68,113.68,113.67,113.68,379600002.0
2007-12-27 20:30:00,113.68,113.68,113.665,113.68,140299999.0
2007-12-27 20:31:00,113.67,113.68,113.67,113.68,274800000.0
2007-12-27 20:32:00,113.68,113.68,113.65,113.66,1029900002.0
2007-12-27 20:33:00,113.66,113.66,113.64,113.64,306900000.0
2007-12-27 20:34:00,113.64,113.65,113.64,113.64,155700000.0
2007-12-27 20:35:00,113.64,113.66,113.64,113.65,390100000.0
2007-12-27 20:36:00,113.65,113.66,113.64,113.64,215800002.0
2007-12-27 20:37:00,113.64,113.66,113.64,113.65,160200000.0
2007-12-27 20:38:00,113.65,113.65,113.58,113.59,1248500005.0
2007-12-27 20:39:00,113.59,113.64,113.58,113.625,1862399994.0
2007-12-27 20:40:00,113.625,113.64,113.625,113.64,387800000.0
2007-12-27 20:41:00,113.64,113.64,113.62,113.64,560999995.0
2007-12-27 20:42:00,113.63,113.67,113.63,113.66,368100000.0
2007-12-27 20:43:00,113.66,113.66,113.63,113.66,560000000.0
2007-12-27 20:44:00,113.66,113.67,113.65,113.66,1060800001.0
2007-12-27 20:45:00,113.66,113.67,113.66,113.66,864599998.0
2007-12-27 20:46:00,113.66,113.66,113.63,113.63,1246699996.0
2007-12-27 20:47:00,113.65,113.66,113.61,113.64,369500000.0
2007-12-27 20:48:00,113.64,113.65,113.63,113.64,508400000.0
2007-12-27 20:49:00,113.64,113.64,113.63,113.64,566599996.0
2007-12-27 20:50:00,113.64,113.65,113.62,113.64,1283200001.0
2007-12-27 20:51:00,113.65,113.69,113.64,113.68,1103000013.0
2007-12-27 20:52:00,113.69,113.7,113.67,113.7,1057400014.0
2007-12-27 20:53:00,113.7,113.72,113.7,113.72,750400000.0
2007-12-27 20:54:00,113.72,113.74,113.71,113.73,1325099998.0
2007-12-27 20:55:00,113.73,113.74,113.72,113.73,841400004.0
2007-12-27 20:56:00,113.73,113.74,113.72,113.74,551649997.0
2007-12-27 20:57:00,113.74,113.75,113.73,113.74,1086400006.0
2007-12-27 20:58:00,113.74,113.75,113.73,113.74,643900004.0
2007-12-27 20:59:00,113.74,113.74,113.73,113.73,256000000.0
2007-12-27 21:00:00,113.73,113.73,113.63,113.65,1391799992.0
2007-12-27 21:01:00,113.65,113.67,113.64,113.67,1123200003.0
2007-12-27 21:02:00,113.67,113.68,113.67,113.68,993699996.0
2007-12-27 21:03:00,113.68,113.68,113.67,113.67,684999999.0
2007-12-27 21:04:00,113.67,113.68,113.66,113.67,627200005.0
2007-12-27 21:05:00,113.66,113.7,113.66,113.69,445300003.0
2007-12-27 21:06:00,113.69,113.7,113.67,113.69,1167100002.0
2007-12-27 21:07:00,113.7,113.71,113.69,113.71,725199992.0
2007-12-27 21:08:00,113.71,113.72,113.7,113.72,326500004.0
2007-12-27 21:09:00,113.72,113.73,113.7,113.72,476400000.0
2007-12-27 21:10:00,113.72,113.75,113.72,113.75,455399999.0
2007-12-27 21:11:00,113.75,113.75,113.72,113.74,476200000.0
2007-12-27 21:12:00,113.74,113.76,113.72,113.75,600000001.0
2007-12-27 21:13:00,113.75,113.77,113.74,113.75,736800009.0
2007-12-27 21:14:00,113.75,113.76,113.73,113.75,817900002.0
2007-12-27 21:15:00,113.75,113.76,113.75,113.75,228100000.0
2007-12-27 21:16:00,113.75,113.75,113.74,113.74,246100000.0
2007-12-27 21:17:00,113.74,113.75,113.73,113.74,599400007.0
2007-12-27 21:18:00,113.74,113.75,113.74,113.75,199000000.0
2007-12-27 21:19:00,113.75,113.75,113.73,113.74,637099988.0
2007-12-27 21:20:00,113.74,113.75,113.72,113.74,789599996.0
2007-12-27 21:21:00,113.74,113.74,113.72,113.72,229000000.0
2007-12-27 21:22:00,113.72,113.74,113.71,113.71,618699999.0
2007-12-27 21:23:00,113.72,113.72,113.71,113.72,263100000.0
2007-12-27 21:24:00,113.72,113.72,113.69,113.7,657799998.0
2007-12-27 21:25:00,113.685,113.7,113.685,113.7,218400000.0
2007-12-27 21:26:00,113.7,113.7,113.68,113.68,691700003.0
2007-12-27 21:27:00,113.68,113.68,113.66,113.66,559199999.0
2007-12-27 21:28:00,113.66,113.67,113.65,113.66,751100003.0
2007-12-27 21:29:00,113.66,113.66,113.65,113.66,648799998.0
2007-12-27 21:30:00,113.66,113.68,113.66,113.68,770500003.0
2007-12-27 21:31:00,113.68,113.68,113.64,113.66,1994800006.0
2007-12-27 21:32:00,113.67,113.68,113.66,113.68,1438900006.0
2007-12-27 21:33:00,113.68,113.71,113.68,113.695,888800000.0
2007-12-27 21:34:00,113.7,113.71,113.68,113.7,519999999.0
2007-12-27 21:35:00,113.7,113.7,113.67,113.68,746399998.0
2007-12-27 21:36:00,113.69,113.7,113.68,113.7,673200004.0
2007-12-27 21:37:00,113.7,113.71,113.69,113.71,880299998.0
2007-12-27 21:38:00,113.71,113.71,113.7,113.7,201500000.0
2007-12-27 21:39:00,113.7,113.71,113.7,113.71,170700000.0
2007-12-27 21:40:00,113.71,113.71,113.69,113.7,420800000.0
2007-12-27 21:41:00,113.7,113.7,113.7,113.7,175000000.0
2007-12-27 21:42:00,113.7,113.7,113.67,113.68,453499999.0
2007-12-27 21:43:00,113.67,113.68,113.67,113.67,797499991.0
2007-12-27 21:44:00,113.67,113.69,113.67,113.68,595600014.0
2007-12-27 21:45:00,113.68,113.71,113.68,113.7,573600001.0
2007-12-27 21:46:00,113.7,113.71,113.69,113.69,460199999.0
2007-12-27 21:47:00,113.69,113.69,113.68,113.69,271700000.0
2007-12-27 21:48:00,113.69,113.7,113.69,113.7,259500000.0
2007-12-27 21:49:00,113.7,113.71,113.68,113.71,1252000008.0
2007-12-27 21:50:00,113.71,113.71,113.69,113.7,822900001.0
2007-12-27 21:51:00,113.71,113.71,113.695,113.7,397900000.0
2007-12-27 21:52:00,113.695,113.74,113.69,113.72,1065499999.0
2007-12-27 21:53:00,113.72,113.73,113.72,113.73,532100000.0
2007-12-27 21:54:00,113.73,113.73,113.7,113.72,272099996.0
2007-12-27 21:55:00,113.72,113.73,113.7,113.72,938799997.0
2007-12-27 21:56:00,113.72,113.76,113.71,113.73,1682400006.0
2007-12-27 21:57:00,113.74,113.75,113.72,113.74,1001600006.0
2007-12-27 21:58:00,113.74,113.74,113.71,113.72,498199996.0
2007-12-27 21:59:00,113.72,113.72,113.68,113.68,922600002.0
2007-12-27 22:00:00,113.68,113.69,113.67,113.68,1119999999.0
2007-12-27 22:01:00,113.68,113.7,113.67,113.68,672500001.0
2007-12-27 22:02:00,113.68,113.69,113.68,113.69,909200003.0
2007-12-27 22:03:00,113.69,113.71,113.69,113.71,212200000.0
2007-12-27 22:04:00,113.71,113.71,113.69,113.69,269800005.0
2007-12-27 22:05:00,113.7,113.71,113.68,113.68,109500000.0
2007-12-27 22:06:00,113.68,113.7,113.67,113.69,598500003.0
2007-12-27 22:07:00,113.69,113.69,113.67,113.68,353399993.0
2007-12-27 22:08:00,113.68,113.69,113.66,113.67,148900000.0
2007-12-27 22:09:00,113.67,113.68,113.66,113.66,99600000.0
2007-12-27 22:10:00,113.66,113.67,113.66,113.67,107700000.0
2007-12-27 22:11:00,113.67,113.67,113.66,113.66,86100000.0
2007-12-27 22:12:00,113.66,113.67,113.65,113.66,742499988.0
2007-12-27 22:13:00,113.65,113.67,113.65,113.66,644099997.0
2007-12-27 22:14:00,113.66,113.67,113.65,113.66,430000001.0
2007-12-27 22:15:00,113.66,113.67,113.645,113.67,53300000.0
2007-12-27 22:16:00,113.67,113.67,113.66,113.66,14500000.0
2007-12-27 22:17:00,113.67,113.67,113.66,113.67,240000000.0
2007-12-27 22:18:00,113.67,113.69,113.66,113.68,105600000.0
2007-12-27 22:19:00,113.68,113.68,113.68,113.68,105100000.0
2007-12-27 22:20:00,113.67,113.67,113.67,113.67,88700000.0
2007-12-27 22:21:00,113.67,113.68,113.66,113.68,103300000.0
2007-12-27 22:22:00,113.68,113.68,113.66,113.68,108899998.0
2007-12-27 22:23:00,113.68,113.68,113.67,113.67,243900000.0
2007-12-27 22:24:00,113.67,113.68,113.66,113.68,425599994.0
2007-12-27 22:25:00,113.68,113.68,113.65,113.66,558500001.0
2007-12-27 22:26:00,113.66,113.67,113.66,113.66,419800000.0
2007-12-27 22:27:00,113.66,113.66,113.64,113.65,368000000.0
2007-12-27 22:28:00,113.65,113.66,113.64,113.65,167300000.0
2007-12-27 22:29:00,113.66,113.67,113.65,113.66,388500001.0
2007-12-27 22:30:00,113.65,113.66,113.65,113.66,182300002.0
2007-12-27 22:31:00,113.66,113.66,113.62,113.62,919099992.0
2007-12-27 22:32:00,113.62,113.66,113.62,113.65,777500003.0
2007-12-27 22:33:00,113.65,113.66,113.63,113.65,455900001.0
2007-12-27 22:34:00,113.65,113.68,113.64,113.66,359600000.0
2007-12-27 22:35:00,113.66,113.7,113.66,113.7,1058499999.0
2007-12-27 22:36:00,113.7,113.7,113.63,113.66,950499999.0
2007-12-27 22:37:00,113.66,113.66,113.63,113.66,1186000007.0
2007-12-27 22:38:00,113.66,113.69,113.66,113.69,604600000.0
2007-12-27 22:39:00,113.69,113.7,113.67,113.68,1195000006.0
2007-12-27 22:40:00,113.68,113.69,113.67,113.675,797300004.0
2007-12-27 22:41:00,113.68,113.69,113.675,113.68,666300003.0
2007-12-27 22:42:00,113.67,113.68,113.67,113.67,65000000.0
2007-12-27 22:43:00,113.67,113.68,113.665,113.68,593699992.0
2007-12-27 22:44:00,113.68,113.68,113.675,113.68,501500000.0
2007-12-27 22:45:00,113.68,113.7,113.67,113.7,890099997.0
2007-12-27 22:46:00,113.7,113.7,113.65,113.68,810599999.0
2007-12-27 22:47:00,113.68,113.68,113.65,113.66,724099995.0
2007-12-27 22:48:00,113.66,113.66,113.65,113.66,231199998.0
2007-12-27 22:49:00,113.66,113.66,113.66,113.66,346200003.0
2007-12-27 22:50:00,113.64,113.66,113.64,113.66,127800000.0
2007-12-27 22:51:00,113.66,113.66,113.65,113.66,180100000.0
2007-12-27 22:52:00,113.66,113.66,113.63,113.64,1422600006.0
2007-12-27 22:53:00,113.64,113.69,113.63,113.69,846899995.0
2007-12-27 22:54:00,113.68,113.71,113.68,113.71,656299998.0
2007-12-27 22:55:00,113.71,113.71,113.68,113.68,410200001.0
2007-12-27 22:56:00,113.69,113.69,113.68,113.68,849599996.0
2007-12-27 22:57:00,113.68,113.68,113.64,113.66,1029700010.0
2007-12-27 22:58:00,113.66,113.66,113.65,113.66,436699999.0
2007-12-27 22:59:00,113.66,113.68,113.66,113.68,921200000.0
2007-12-27 23:00:00,113.68,113.68,113.67,113.67,431400003.0
2007-12-27 23:01:00,113.67,113.68,113.66,113.67,335700004.0
2007-12-27 23:02:00,113.68,113.68,113.66,113.67,214799999.0
2007-12-27 23:03:00,113.66,113.69,113.66,113.69,209900002.0
2007-12-27 23:04:00,113.69,113.7,113.69,113.69,44200000.0
2007-12-27 23:05:00,113.69,113.71,113.68,113.71,319700001.0
2007-12-27 23:06:00,113.71,113.73,113.71,113.72,390900000.0
2007-12-27 23:07:00,113.72,113.72,113.69,113.69,446700000.0
2007-12-27 23:08:00,113.68,113.71,113.68,113.69,346799998.0
2007-12-27 23:09:00,113.7,113.7,113.7,113.7,84000000.0
2007-12-27 23:10:00,113.7,113.7,113.68,113.69,612500000.0
2007-12-27 23:11:00,113.69,113.7,113.69,113.69,259600000.0
2007-12-27 23:12:00,113.69,113.7,113.69,113.69,59500000.0
2007-12-27 23:13:00,113.69,113.7,113.685,113.7,118300000.0
2007-12-27 23:14:00,113.7,113.7,113.68,113.7,189200000.0
2007-12-27 23:15:00,113.685,113.74,113.685,113.74,310400000.0
2007-12-27 23:16:00,113.74,113.74,113.7,113.715,460999998.0
2007-12-27 23:17:00,113.715,113.72,113.71,113.72,299180000.0
2007-12-27 23:18:00,113.71,113.75,113.71,113.72,148800000.0
2007-12-27 23:19:00,113.71,113.72,113.71,113.72,33220000.0
2007-12-27 23:20:00,113.72,113.72,113.71,113.71,86880000.0
2007-12-27 23:21:00,113.71,113.71,113.71,113.71,80000.0
2007-12-27 23:22:00,113.7,113.71,113.7,113.7,180860000.0
2007-12-27 23:23:00,113.7,113.7,113.68,113.69,248599998.0
2007-12-27 23:24:00,113.69,113.7,113.68,113.7,136300002.0
2007-12-27 23:25:00,113.7,113.7,113.69,113.7,82100000.0
2007-12-27 23:26:00,113.7,113.7,113.68,113.69,80800000.0
2007-12-27 23:27:00,113.69,113.7,113.69,113.69,38400000.0
2007-12-27 23:28:00,113.69,113.71,113.69,113.7,242999999.0
2007-12-27 23:29:00,113.71,113.71,113.69,113.7,210100002.0
2007-12-27 23:30:00,113.7,113.72,113.7,113.7,210000007.0
2007-12-27 23:31:00,113.7,113.71,113.69,113.7,404499993.0
2007-12-27 23:32:00,113.7,113.7,113.67,113.69,689700001.0
2007-12-27 23:33:00,113.69,113.7,113.67,113.7,508300001.0
2007-12-27 23:34:00,113.68,113.7,113.68,113.7,37600000.0
2007-12-27 23:35:00,113.69,113.7,113.68,113.68,274399998.0
2007-12-27 23:36:00,113.68,113.68,113.68,113.68,12800000.0
2007-12-27 23:37:00,113.67,113.7,113.67,113.67,230999992.0
2007-12-27 23:38:00,113.685,113.71,113.67,113.68,404399999.0
2007-12-27 23:39:00,113.67,113.7,113.67,113.7,16000000.0
2007-12-27 23:40:00,113.7,113.71,113.67,113.68,519300005.0
2007-12-27 23:41:00,113.7,113.7,113.7,113.7,55200000.0
2007-12-27 23:42:00,113.7,113.7,113.7,113.7,259200000.0
2007-12-27 23:43:00,113.7,113.72,113.69,113.72,366200000.0
2007-12-27 23:44:00,113.72,113.73,113.72,113.73,9800000.0
2007-12-27 23:45:00,113.73,113.73,113.7,113.72,234200005.0
2007-12-27 23:46:00,113.72,113.72,113.71,113.71,70400000.0
2007-12-27 23:47:00,113.69,113.73,113.68,113.68,128200001.0
2007-12-27 23:48:00,113.7,113.7,113.68,113.68,274300000.0
2007-12-27 23:49:00,113.68,113.7,113.68,113.68,239100000.0
2007-12-27 23:50:00,113.68,113.68,113.67,113.67,131200002.0
2007-12-27 23:51:00,113.68,113.68,113.68,113.68,67600000.0
2007-12-27 23:52:00,113.7,113.7,113.69,113.7,104000000.0
2007-12-27 23:53:00,113.7,113.7,113.68,113.68,116000000.0
2007-12-27 23:54:00,113.69,113.69,113.69,113.69,14400000.0
2007-12-27 23:55:00,113.665,113.7,113.665,113.68,230900000.0
2007-12-27 23:56:00,113.68,113.71,113.68,113.71,237600000.0
2007-12-27 23:57:00,113.71,113.71,113.685,113.71,114000000.0
2007-12-27 23:58:00,113.71,113.74,113.69,113.71,189100002.0
2007-12-27 23:59:00,113.71,113.71,113.69,113.7,79000000.0
2007-12-28 00:00:00,113.71,113.71,113.67,113.68,273900000.0
2007-12-28 00:01:00,113.68,113.69,113.68,113.69,316000000.0
2007-12-28 00:02:00,113.69,113.69,113.68,113.68,262900000.0
2007-12-28 00:03:00,113.69,113.7,113.68,113.7,269500000.0
2007-12-28 00:04:00,113.7,113.7,113.68,113.7,396700000.0
2007-12-28 00:05:00,113.7,113.7,113.67,113.67,376600000.0
2007-12-28 00:06:00,113.67,113.68,113.67,113.68,355300005.0
2007-12-28 00:07:00,113.68,113.68,113.67,113.68,144400000.0
2007-12-28 00:08:00,113.67,113.7,113.65,113.68,706700001.0
2007-12-28 00:09:00,113.68,113.68,113.68,113.68,60000000.0
2007-12-28 00:10:00,113.67,113.67,113.67,113.67,208000000.0
2007-12-28 00:11:00,113.67,113.67,113.67,113.67,257600000.0
2007-12-28 00:12:00,113.67,113.68,113.66,113.67,391800000.0
2007-12-28 00:13:00,113.67,113.67,113.66,113.67,390299995.0
2007-12-28 00:14:00,113.67,113.68,113.67,113.68,342200000.0
2007-12-28 00:15:00,113.68,113.68,113.65,113.66,497799987.0
2007-12-28 00:16:00,113.66,113.67,113.65,113.67,364600000.0
2007-12-28 00:17:00,113.67,113.68,113.66,113.68,190300000.0
2007-12-28 00:18:00,113.68,113.69,113.67,113.68,596800001.0
2007-12-28 00:19:00,113.68,113.68,113.67,113.68,138400000.0
2007-12-28 00:20:00,113.67,113.69,113.665,113.69,442800003.0
2007-12-28 00:21:00,113.69,113.69,113.65,113.68,269300000.0
2007-12-28 00:22:00,113.68,113.7,113.67,113.68,292900000.0
2007-12-28 00:23:00,113.68,113.68,113.67,113.68,207300000.0
2007-12-28 00:24:00,113.675,113.69,113.67,113.69,32200000.0
2007-12-28 00:25:00,113.68,113.69,113.68,113.69,245799993.0
2007-12-28 00:26:00,113.69,113.69,113.69,113.69,24000000.0
2007-12-28 00:27:00,113.68,113.69,113.68,113.69,21100000.0
2007-12-28 00:28:00,113.685,113.695,113.685,113.695,330100000.0
2007-12-28 00:29:00,113.7,113.7,113.7,113.7,35200000.0
2007-12-28 00:30:00,113.7,113.705,113.695,113.7,75700000.0
2007-12-28 00:31:00,113.68,113.68,113.68,113.68,4000000.0
2007-12-28 00:32:00,113.69,113.705,113.69,113.705,13300000.0
2007-12-28 00:33:00,113.685,113.72,113.685,113.71,148600000.0
2007-12-28 00:34:00,113.705,113.72,113.705,113.72,166000000.0
2007-12-28 00:35:00,113.73,113.73,113.72,113.73,136500000.0
2007-12-28 00:36:00,113.73,113.73,113.73,113.73,64200000.0
2007-12-28 00:37:00,113.71,113.71,113.71,113.71,11900000.0
2007-12-28 00:38:00,113.73,113.74,113.725,113.74,112200000.0
2007-12-28 00:39:00,113.74,113.76,113.74,113.745,168400000.0
2007-12-28 00:40:00,113.745,113.76,113.745,113.76,155700000.0
2007-12-28 00:41:00,113.74,113.76,113.74,113.76,263800000.0
2007-12-28 00:42:00,113.76,113.765,113.75,113.76,291600000.0
2007-12-28 00:43:00,113.75,113.805,113.75,113.805,215200000.0
2007-12-28 00:44:00,113.805,113.835,113.8,113.835,379200000.0
2007-12-28 00:45:00,113.835,113.84,113.835,113.84,2000000.0
2007-12-28 00:46:00,113.84,113.84,113.82,113.82,24900000.0
2007-12-28 00:47:00,113.82,113.86,113.82,113.845,573900001.0
2007-12-28 00:48:00,113.85,113.85,113.845,113.845,34600000.0
2007-12-28 00:49:00,113.845,113.85,113.84,113.85,38400000.0
2007-12-28 00:50:00,113.85,113.855,113.845,113.85,54000000.0
2007-12-28 00:51:00,113.85,113.85,113.835,113.84,25000000.0
2007-12-28 00:52:00,113.84,113.84,113.82,113.825,224300000.0
2007-12-28 00:53:00,113.825,113.84,113.825,113.84,94400000.0
2007-12-28 00:54:00,113.84,113.845,113.84,113.845,19700000.0
2007-12-28 00:55:00,113.845,113.845,113.84,113.845,2800000.0
2007-12-28 00:56:00,113.84,113.84,113.825,113.825,167700000.0
2007-12-28 00:57:00,113.83,113.84,113.82,113.84,35800000.0
2007-12-28 00:58:00,113.835,113.845,113.825,113.84,105599999.0
2007-12-28 00:59:00,113.84,113.84,113.82,113.825,105800000.0
2007-12-28 01:00:00,113.825,113.83,113.8,113.81,354900000.0
2007-12-28 01:01:00,113.81,113.82,113.8,113.8,584200006.0
2007-12-28 01:02:00,113.8,113.8,113.8,113.8,16200000.0
2007-12-28 01:03:00,113.79,113.8,113.775,113.78,1078899981.0
2007-12-28 01:04:00,113.78,113.8,113.77,113.8,1238899996.0
2007-12-28 01:05:00,113.8,113.805,113.78,113.805,162199996.0
2007-12-28 01:06:00,113.815,113.815,113.805,113.815,33000000.0
2007-12-28 01:07:00,113.8,113.82,113.77,113.77,157200000.0
2007-12-28 01:08:00,113.77,113.81,113.77,113.795,1183200020.0
2007-12-28 01:09:00,113.79,113.79,113.77,113.77,217199992.0
2007-12-28 01:10:00,113.77,113.795,113.77,113.78,772800006.0
2007-12-28 01:11:00,113.785,113.795,113.775,113.795,16500000.0
2007-12-28 01:12:00,113.795,113.8,113.785,113.8,35700000.0
2007-12-28 01:13:00,113.795,113.795,113.78,113.78,147700001.0
2007-12-28 01:14:00,113.78,113.79,113.78,113.785,46500000.0
2007-12-28 01:15:00,113.79,113.795,113.78,113.795,110700001.0
2007-12-28 01:16:00,113.795,113.795,113.78,113.785,66800000.0
2007-12-28 01:17:00,113.79,113.79,113.765,113.775,245900001.0
2007-12-28 01:18:00,113.775,113.79,113.775,113.785,26100000.0
2007-12-28 01:19:00,113.785,113.785,113.775,113.78,177000002.0
2007-12-28 01:20:00,113.785,113.785,113.78,113.78,31300000.0
2007-12-28 01:21:00,113.79,113.79,113.785,113.785,28000000.0
2007-12-28 01:22:00,113.785,113.785,113.785,113.785,1800000.0
2007-12-28 01:23:00,113.785,113.785,113.785,113.785,800000.0
2007-12-28 01:24:00,113.785,113.8,113.785,113.785,18300000.0
2007-12-28 01:25:00,113.78,113.795,113.78,113.795,40500000.0
2007-12-28 01:26:00,113.795,113.8,113.785,113.795,39000000.0
2007-12-28 01:27:00,113.79,113.805,113.785,113.805,148500000.0
2007-12-28 01:28:00,113.805,113.815,113.8,113.805,176499996.0
2007-12-28 01:29:00,113.81,113.81,113.795,113.8,152099999.0
2007-12-28 01:30:00,113.8,113.805,113.715,113.78,600399996.0
2007-12-28 01:31:00,113.775,113.775,113.77,113.775,185700000.0
2007-12-28 01:32:00,113.775,113.775,113.77,113.77,24200000.0
2007-12-28 01:33:00,113.775,113.775,113.765,113.775,71900000.0
2007-12-28 01:34:00,113.775,113.805,113.77,113.8,82500000.0
2007-12-28 01:35:00,113.8,113.82,113.78,113.82,439000003.0
2007-12-28 01:36:00,113.82,113.83,113.82,113.83,155100002.0
2007-12-28 01:37:00,113.83,113.85,113.83,113.85,288299999.0
2007-12-28 01:38:00,113.85,113.85,113.845,113.845,140000000.0
2007-12-28 01:39:00,113.85,113.85,113.815,113.84,669700006.0
2007-12-28 01:40:00,113.835,113.84,113.82,113.82,485399995.0
2007-12-28 01:41:00,113.81,113.815,113.785,113.81,889499997.0
2007-12-28 01:42:00,113.81,113.815,113.81,113.815,85400000.0
2007-12-28 01:43:00,113.815,113.815,113.8,113.8,202900000.0
2007-12-28 01:44:00,113.8,113.83,113.8,113.83,58100000.0
2007-12-28 01:45:00,113.82,113.84,113.805,113.815,141300001.0
2007-12-28 01:46:00,113.81,113.815,113.81,113.815,40900000.0
2007-12-28 01:47:00,113.815,113.82,113.815,113.815,2600000.0
2007-12-28 01:48:00,113.815,113.835,113.81,113.835,140799999.0
2007-12-28 01:49:00,113.835,113.835,113.815,113.82,55900000.0
2007-12-28 01:50:00,113.81,113.82,113.805,113.81,31700000.0
2007-12-28 01:51:00,113.805,113.83,113.805,113.815,256100001.0
2007-12-28 01:52:00,113.815,113.825,113.815,113.825,292800000.0
2007-12-28 01:53:00,113.83,113.85,113.825,113.84,317300004.0
2007-12-28 01:54:00,113.835,113.84,113.83,113.84,128600000.0
2007-12-28 01:55:00,113.84,113.855,113.84,113.845,165200000.0
2007-12-28 01:56:00,113.85,113.86,113.845,113.855,4800000.0
2007-12-28 01:57:00,113.855,113.86,113.85,113.855,94400000.0
2007-12-28 01:58:00,113.855,113.86,113.855,113.855,11600000.0
2007-12-28 01:59:00,113.855,113.87,113.85,113.85,32100000.0
2007-12-28 02:00:00,113.855,113.855,113.85,113.85,33500000.0
2007-12-28 02:01:00,113.85,113.85,113.835,113.835,74700000.0
2007-12-28 02:02:00,113.84,113.84,113.815,113.83,206600000.0
2007-12-28 02:03:00,113.83,113.86,113.83,113.855,246400000.0
2007-12-28 02:04:00,113.855,113.87,113.845,113.86,192300000.0
2007-12-28 02:05:00,113.86,113.86,113.83,113.835,98999999.0
2007-12-28 02:06:00,113.83,113.835,113.815,113.82,283900001.0
2007-12-28 02:07:00,113.825,113.83,113.795,113.82,80400001.0
2007-12-28 02:08:00,113.81,113.825,113.81,113.82,155900001.0
2007-12-28 02:09:00,113.81,113.81,113.8,113.8,225200001.0
2007-12-28 02:10:00,113.8,113.8,113.795,113.8,88500000.0
2007-12-28 02:11:00,113.8,113.8,113.79,113.79,89200000.0
2007-12-28 02:12:00,113.795,113.8,113.79,113.795,120100000.0
2007-12-28 02:13:00,113.795,113.8,113.79,113.79,113600000.0
2007-12-28 02:14:00,113.79,113.8,113.79,113.79,146600000.0
2007-12-28 02:15:00,113.79,113.805,113.79,113.795,250700000.0
2007-12-28 02:16:00,113.795,113.795,113.785,113.785,272400000.0
2007-12-28 02:17:00,113.785,113.8,113.785,113.795,92600000.0
2007-12-28 02:18:00,113.8,113.83,113.8,113.81,460200002.0
2007-12-28 02:19:00,113.81,113.81,113.79,113.79,196400000.0
2007-12-28 02:20:00,113.79,113.795,113.79,113.795,28000000.0
2007-12-28 02:21:00,113.795,113.8,113.79,113.79,233500000.0
2007-12-28 02:22:00,113.795,113.81,113.785,113.81,190900000.0
2007-12-28 02:23:00,113.81,113.825,113.805,113.825,127500000.0
2007-12-28 02:24:00,113.825,113.825,113.82,113.82,73700000.0
2007-12-28 02:25:00,113.82,113.83,113.82,113.83,40900000.0
2007-12-28 02:26:00,113.83,113.83,113.8,113.805,109899999.0
2007-12-28 02:27:00,113.805,113.81,113.785,113.795,742400000.0
2007-12-28 02:28:00,113.785,113.79,113.78,113.79,280199999.0
2007-12-28 02:29:00,113.79,113.795,113.765,113.765,49400000.0
2007-12-28 02:30:00,113.8,113.82,113.8,113.805,402000000.0
2007-12-28 02:31:00,113.81,113.82,113.805,113.815,71800000.0
2007-12-28 02:32:00,113.81,113.87,113.81,113.865,662400006.0
2007-12-28 02:33:00,113.865,113.865,113.845,113.845,184200000.0
2007-12-28 02:34:00,113.845,113.845,113.825,113.83,96700001.0
2007-12-28 02:35:00,113.83,113.835,113.795,113.805,156000000.0
2007-12-28 02:36:00,113.81,113.81,113.78,113.785,283500000.0
2007-12-28 02:37:00,113.785,113.825,113.785,113.815,194500001.0
2007-12-28 02:38:00,113.815,113.815,113.795,113.81,2400000.0
2007-12-28 02:39:00,113.81,113.82,113.79,113.805,334400000.0
2007-12-28 02:40:00,113.805,113.825,113.795,113.795,402500000.0
2007-12-28 02:41:00,113.805,113.825,113.805,113.825,270000000.0
2007-12-28 02:42:00,113.825,113.84,113.82,113.835,213700000.0
2007-12-28 02:43:00,113.84,113.855,113.825,113.84,528400001.0
2007-12-28 02:44:00,113.845,113.86,113.835,113.855,416200001.0
2007-12-28 02:45:00,113.855,113.88,113.855,113.865,333600000.0
2007-12-28 02:46:00,113.865,113.875,113.86,113.875,214300001.0
2007-12-28 02:47:00,113.875,113.88,113.87,113.88,191300001.0
2007-12-28 02:48:00,113.88,113.93,113.875,113.9,519100000.0
2007-12-28 02:49:00,113.9,113.92,113.9,113.905,255000001.0
2007-12-28 02:50:00,113.905,113.93,113.895,113.9,677000012.0
2007-12-28 02:51:00,113.9,113.94,113.9,113.91,500800000.0
2007-12-28 02:52:00,113.91,113.93,113.91,113.93,400800000.0
2007-12-28 02:53:00,113.925,113.93,113.91,113.91,166399998.0
2007-12-28 02:54:00,113.91,114.015,113.91,113.985,590200001.0
2007-12-28 02:55:00,113.985,113.985,113.945,113.95,435000000.0
2007-12-28 02:56:00,113.95,113.96,113.915,113.955,424300000.0
2007-12-28 02:57:00,113.95,113.965,113.93,113.965,190000002.0
2007-12-28 02:58:00,113.96,113.97,113.955,113.965,383900000.0
2007-12-28 02:59:00,113.965,113.995,113.965,113.99,273300000.0
2007-12-28 03:00:00,113.99,113.99,113.96,113.965,117000000.0
2007-12-28 03:01:00,113.965,113.965,113.9,113.9,496700000.0
2007-12-28 03:02:00,113.9,113.9,113.875,113.88,533500000.0
2007-12-28 03:03:00,113.88,113.9,113.88,113.895,420200000.0
2007-12-28 03:04:00,113.895,113.895,113.84,113.855,1065199999.0
2007-12-28 03:05:00,113.86,113.92,113.86,113.885,1027400000.0
2007-12-28 03:06:00,113.885,113.895,113.87,113.89,398000000.0
2007-12-28 03:07:00,113.89,113.94,113.885,113.93,605200000.0
2007-12-28 03:08:00,113.93,113.93,113.895,113.92,495800000.0
2007-12-28 03:09:00,113.92,113.93,113.91,113.925,321700000.0
2007-12-28 03:10:00,113.925,113.93,113.905,113.915,544300000.0
2007-12-28 03:11:00,113.915,113.94,113.915,113.93,389000000.0
2007-12-28 03:12:00,113.93,113.93,113.91,113.925,284400000.0
2007-12-28 03:13:00,113.925,113.945,113.925,113.935,150400000.0
2007-12-28 03:14:00,113.94,113.965,113.935,113.955,268400000.0
2007-12-28 03:15:00,113.955,113.975,113.945,113.96,347600000.0
2007-12-28 03:16:00,113.965,113.97,113.94,113.94,609600000.0
2007-12-28 03:17:00,113.94,113.94,113.93,113.93,86100000.0
2007-12-28 03:18:00,113.93,113.93,113.91,113.925,197700000.0
2007-12-28 03:19:00,113.92,113.93,113.915,113.92,333600000.0
2007-12-28 03:20:00,113.92,113.93,113.91,113.915,360900000.0
2007-12-28 03:21:00,113.915,113.93,113.915,113.92,82100000.0
2007-12-28 03:22:00,113.89,113.92,113.89,113.915,377100000.0
2007-12-28 03:23:00,113.915,113.92,113.905,113.91,276100000.0
2007-12-28 03:24:00,113.91,113.91,113.9,113.905,32800000.0
2007-12-28 03:25:00,113.91,113.91,113.89,113.91,124000000.0
2007-12-28 03:26:00,113.91,113.915,113.895,113.9,371200000.0
2007-12-28 03:27:00,113.895,113.91,113.895,113.9,301200000.0
2007-12-28 03:28:00,113.9,113.92,113.895,113.91,189500000.0
2007-12-28 03:29:00,113.905,113.92,113.9,113.915,235400000.0
2007-12-28 03:30:00,113.915,113.925,113.91,113.91,123600000.0
2007-12-28 03:31:00,113.91,113.93,113.9,113.93,212600000.0
2007-12-28 03:32:00,113.935,113.95,113.93,113.94,364300000.0
2007-12-28 03:33:00,113.94,113.95,113.925,113.95,520600000.0
2007-12-28 03:34:00,113.95,113.98,113.95,113.965,344500000.0
2007-12-28 03:35:00,113.96,113.965,113.96,113.965,174800000.0
2007-12-28 03:36:00,113.96,113.965,113.91,113.91,691900000.0
2007-12-28 03:37:00,113.91,113.92,113.89,113.92,209000000.0
2007-12-28 03:38:00,113.92,113.925,113.905,113.905,286100000.0
2007-12-28 03:39:00,113.905,113.915,113.905,113.915,134300000.0
2007-12-28 03:40:00,113.92,113.92,113.895,113.9,244200000.0
2007-12-28 03:41:00,113.895,113.9,113.855,113.86,550200000.0
2007-12-28 03:42:00,113.86,113.87,113.855,113.87,203600000.0
2007-12-28 03:43:00,113.87,113.87,113.82,113.855,468800000.0
2007-12-28 03:44:00,113.855,113.855,113.82,113.825,510400000.0
2007-12-28 03:45:00,113.825,113.84,113.805,113.815,834900000.0
2007-12-28 03:46:00,113.81,113.815,113.77,113.77,779900000.0
2007-12-28 03:47:00,113.77,113.775,113.76,113.77,508200000.0
2007-12-28 03:48:00,113.77,113.78,113.77,113.775,369600000.0
2007-12-28 03:49:00,113.78,113.785,113.775,113.78,332700000.0
2007-12-28 03:50:00,113.78,113.78,113.745,113.76,266050000.0
2007-12-28 03:51:00,113.76,113.77,113.73,113.735,407100001.0
2007-12-28 03:52:00,113.735,113.75,113.73,113.745,786299999.0
2007-12-28 03:53:00,113.745,113.76,113.745,113.76,1151100000.0
2007-12-28 03:54:00,113.755,113.755,113.715,113.73,413900000.0
2007-12-28 03:55:00,113.73,113.73,113.69,113.7,615600000.0
2007-12-28 03:56:00,113.7,113.7,113.67,113.675,826400000.0
2007-12-28 03:57:00,113.675,113.675,113.6,113.6,766500001.0
2007-12-28 03:58:00,113.61,113.63,113.6,113.61,593200000.0
2007-12-28 03:59:00,113.61,113.62,113.575,113.575,600200000.0
2007-12-28 04:00:00,113.575,113.615,113.555,113.59,675000000.0
2007-12-28 04:01:00,113.59,113.6,113.58,113.59,522300000.0
2007-12-28 04:02:00,113.6,113.6,113.535,113.55,617100000.0
2007-12-28 04:03:00,113.55,113.56,113.545,113.555,469100000.0
2007-12-28 04:04:00,113.555,113.57,113.555,113.565,413000000.0
2007-12-28 04:05:00,113.565,113.575,113.565,113.565,309100000.0
2007-12-28 04:06:00,113.565,113.57,113.55,113.56,317400000.0
2007-12-28 04:07:00,113.56,113.565,113.555,113.56,259800000.0
2007-12-28 04:08:00,113.56,113.57,113.55,113.55,209400000.0
2007-12-28 04:09:00,113.56,113.56,113.535,113.555,853600000.0
2007-12-28 04:10:00,113.555,113.56,113.545,113.55,473800000.0
2007-12-28 04:11:00,113.55,113.56,113.55,113.56,117600000.0
2007-12-28 04:12:00,113.57,113.59,113.56,113.58,637800002.0
2007-12-28 04:13:00,113.58,113.58,113.56,113.56,425600000.0
2007-12-28 04:14:00,113.56,113.57,113.53,113.535,927199998.0
2007-12-28 04:15:00,113.535,113.55,113.485,113.495,751549998.0
2007-12-28 04:16:00,113.495,113.5,113.445,113.465,727200001.0
2007-12-28 04:17:00,113.465,113.47,113.445,113.46,508600000.0
2007-12-28 04:18:00,113.455,113.465,113.45,113.455,343199999.0
2007-12-28 04:19:00,113.455,113.47,113.44,113.46,670599999.0
2007-12-28 04:20:00,113.46,113.47,113.42,113.425,375600000.0
2007-12-28 04:21:00,113.425,113.43,113.4,113.42,542599999.0
2007-12-28 04:22:00,113.42,113.43,113.405,113.415,382900000.0
2007-12-28 04:23:00,113.415,113.44,113.41,113.43,323699998.0
2007-12-28 04:24:00,113.43,113.45,113.41,113.42,571349999.0
2007-12-28 04:25:00,113.42,113.42,113.34,113.36,1042700000.0
2007-12-28 04:26:00,113.36,113.36,113.33,113.345,356200000.0
2007-12-28 04:27:00,113.345,113.36,113.33,113.335,278799999.0
2007-12-28 04:28:00,113.335,113.365,113.335,113.365,356900000.0
2007-12-28 04:29:00,113.365,113.38,113.36,113.365,149100000.0
2007-12-28 04:30:00,113.365,113.4,113.36,113.4,396800000.0
2007-12-28 04:31:00,113.4,113.41,113.39,113.39,225900000.0
2007-12-28 04:32:00,113.39,113.39,113.345,113.345,316400000.0
2007-12-28 04:33:00,113.35,113.35,113.335,113.34,416900000.0
2007-12-28 04:34:00,113.34,113.34,113.325,113.34,392900000.0
2007-12-28 04:35:00,113.335,113.355,113.335,113.35,436500000.0
2007-12-28 04:36:00,113.355,113.36,113.335,113.34,414100000.0
2007-12-28 04:37:00,113.34,113.35,113.34,113.35,146600000.0
2007-12-28 04:38:00,113.345,113.36,113.34,113.35,303600000.0
2007-12-28 04:39:00,113.35,113.375,113.35,113.375,311200000.0
2007-12-28 04:40:00,113.375,113.38,113.37,113.37,127200000.0
2007-12-28 04:41:00,113.37,113.39,113.365,113.39,278400000.0
2007-12-28 04:42:00,113.39,113.405,113.38,113.39,604400000.0
2007-12-28 04:43:00,113.39,113.39,113.39,113.39,4500000.0
2007-12-28 04:44:00,113.395,113.42,113.39,113.42,227600000.0
2007-12-28 04:45:00,113.415,113.415,113.385,113.405,277500000.0
2007-12-28 04:46:00,113.41,113.42,113.405,113.415,352200000.0
2007-12-28 04:47:00,113.415,113.42,113.405,113.405,207000000.0
2007-12-28 04:48:00,113.4,113.4,113.4,113.4,113700000.0
2007-12-28 04:49:00,113.4,113.4,113.39,113.39,141100000.0
2007-12-28 04:50:00,113.39,113.39,113.39,113.39,27800000.0
2007-12-28 04:51:00,113.39,113.395,113.375,113.375,103100000.0
2007-12-28 04:52:00,113.375,113.395,113.37,113.395,278900000.0
2007-12-28 04:53:00,113.395,113.395,113.375,113.38,301200002.0
2007-12-28 04:54:00,113.385,113.385,113.385,113.385,800000.0
2007-12-28 04:55:00,113.385,113.4,113.385,113.395,126099999.0
2007-12-28 04:56:00,113.395,113.395,113.38,113.38,123800000.0
2007-12-28 04:57:00,113.385,113.39,113.38,113.385,164100000.0
2007-12-28 04:58:00,113.39,113.42,113.39,113.42,496300000.0
2007-12-28 04:59:00,113.42,113.44,113.415,113.425,812540002.0
2007-12-28 05:00:00,113.425,113.445,113.415,113.44,528999998.0
2007-12-28 05:01:00,113.44,113.445,113.43,113.435,225800001.0
2007-12-28 05:02:00,113.435,113.475,113.435,113.47,393700001.0
2007-12-28 05:03:00,113.47,113.485,113.455,113.47,1044799997.0
2007-12-28 05:04:00,113.47,113.48,113.465,113.47,491400000.0
2007-12-28 05:05:00,113.475,113.48,113.47,113.48,558800000.0
2007-12-28 05:06:00,113.48,113.48,113.47,113.47,287300000.0
2007-12-28 05:07:00,113.47,113.475,113.47,113.475,197100000.0
2007-12-28 05:08:00,113.475,113.48,113.465,113.48,347800000.0
2007-12-28 05:09:00,113.48,113.48,113.465,113.475,407200000.0
2007-12-28 05:10:00,113.475,113.475,113.465,113.465,50800000.0
2007-12-28 05:11:00,113.47,113.475,113.47,113.47,33000000.0
2007-12-28 05:12:00,113.475,113.48,113.47,113.48,479300002.0
2007-12-28 05:13:00,113.48,113.48,113.47,113.47,215400001.0
2007-12-28 05:14:00,113.47,113.47,113.465,113.47,53500000.0
2007-12-28 05:15:00,113.47,113.48,113.46,113.475,59100000.0
2007-12-28 05:16:00,113.48,113.48,113.47,113.47,524899998.0
2007-12-28 05:17:00,113.47,113.475,113.47,113.47,102800000.0
2007-12-28 05:18:00,113.47,113.47,113.47,113.47,102700000.0
2007-12-28 05:19:00,113.47,113.475,113.465,113.475,56700000.0
2007-12-28 05:20:00,113.475,113.48,113.47,113.475,166099999.0
2007-12-28 05:21:00,113.475,113.485,113.47,113.475,518300001.0
2007-12-28 05:22:00,113.48,113.48,113.465,113.48,469699996.0
2007-12-28 05:23:00,113.48,113.485,113.47,113.48,656399991.0
2007-12-28 05:24:00,113.48,113.48,113.465,113.465,540600000.0
2007-12-28 05:25:00,113.47,113.47,113.455,113.46,307600000.0
2007-12-28 05:26:00,113.465,113.465,113.445,113.445,327500000.0
2007-12-28 05:27:00,113.45,113.45,113.435,113.44,763500000.0
2007-12-28 05:28:00,113.44,113.44,113.43,113.44,569700000.0
2007-12-28 05:29:00,113.44,113.44,113.42,113.43,185600000.0
2007-12-28 05:30:00,113.43,113.43,113.405,113.42,407500000.0
2007-12-28 05:31:00,113.415,113.42,113.41,113.41,187500005.0
2007-12-28 05:32:00,113.41,113.41,113.39,113.405,140299998.0
2007-12-28 05:33:00,113.41,113.41,113.39,113.39,88600000.0
2007-12-28 05:34:00,113.39,113.39,113.38,113.385,130300000.0
2007-12-28 05:35:00,113.385,113.395,113.38,113.39,234100000.0
2007-12-28 05:36:00,113.39,113.4,113.39,113.39,404300000.0
2007-12-28 05:37:00,113.39,113.4,113.39,113.4,164800000.0
2007-12-28 05:38:00,113.4,113.41,113.4,113.405,72000000.0
2007-12-28 05:39:00,113.41,113.41,113.405,113.41,80300000.0
2007-12-28 05:40:00,113.39,113.41,113.39,113.4,68600001.0
2007-12-28 05:41:00,113.4,113.4,113.39,113.4,97100000.0
2007-12-28 05:42:00,113.4,113.43,113.4,113.425,149500000.0
2007-12-28 05:43:00,113.43,113.43,113.42,113.425,421600000.0
2007-12-28 05:44:00,113.425,113.425,113.415,113.42,215400000.0
2007-12-28 05:45:00,113.42,113.42,113.42,113.42,12300000.0
2007-12-28 05:46:00,113.42,113.42,113.41,113.41,138500000.0
2007-12-28 05:47:00,113.41,113.42,113.41,113.415,93600000.0
2007-12-28 05:48:00,113.41,113.415,113.405,113.41,84800000.0
2007-12-28 05:49:00,113.405,113.41,113.405,113.41,38600000.0
2007-12-28 05:50:00,113.41,113.41,113.4,113.405,84600000.0
2007-12-28 05:51:00,113.41,113.41,113.405,113.41,47700000.0
2007-12-28 05:52:00,113.41,113.41,113.405,113.41,15500000.0
2007-12-28 05:53:00,113.4,113.41,113.4,113.41,266400000.0
2007-12-28 05:54:00,113.41,113.41,113.4,113.405,135300000.0
2007-12-28 05:55:00,113.405,113.405,113.385,113.385,63599999.0
2007-12-28 05:56:00,113.39,113.39,113.385,113.385,20800000.0
2007-12-28 05:57:00,113.385,113.395,113.385,113.385,62400000.0
2007-12-28 05:58:00,113.385,113.39,113.375,113.385,144599999.0
2007-12-28 05:59:00,113.385,113.39,113.38,113.385,156100000.0
2007-12-28 06:00:00,113.385,113.42,113.385,113.42,160300000.0
2007-12-28 06:01:00,113.42,113.42,113.41,113.41,365600000.0
2007-12-28 06:02:00,113.41,113.42,113.405,113.42,142300000.0
2007-12-28 06:03:00,113.42,113.42,113.41,113.41,296500000.0
2007-12-28 06:04:00,113.41,113.41,113.4,113.405,40900000.0
2007-12-28 06:05:00,113.405,113.405,113.405,113.405,1400000.0
2007-12-28 06:06:00,113.4,113.415,113.4,113.41,31200000.0
2007-12-28 06:07:00,113.41,113.425,113.4,113.42,237900000.0
2007-12-28 06:08:00,113.415,113.43,113.405,113.43,162600000.0
2007-12-28 06:09:00,113.43,113.43,113.42,113.42,393400000.0
2007-12-28 06:10:00,113.42,113.43,113.41,113.42,523600001.0
2007-12-28 06:11:00,113.42,113.43,113.42,113.42,142000000.0
2007-12-28 06:12:00,113.42,113.42,113.41,113.42,304500000.0
2007-12-28 06:13:00,113.42,113.46,113.42,113.445,313100001.0
2007-12-28 06:14:00,113.445,113.465,113.445,113.455,286100000.0
2007-12-28 06:15:00,113.46,113.465,113.45,113.45,135500000.0
2007-12-28 06:16:00,113.445,113.455,113.43,113.435,272100000.0
2007-12-28 06:17:00,113.435,113.445,113.43,113.445,169000000.0
2007-12-28 06:18:00,113.445,113.45,113.44,113.445,61200000.0
2007-12-28 06:19:00,113.445,113.46,113.445,113.445,387800000.0
2007-12-28 06:20:00,113.445,113.45,113.44,113.45,71600000.0
2007-12-28 06:21:00,113.44,113.45,113.44,113.45,50500000.0
2007-12-28 06:22:00,113.45,113.455,113.45,113.45,128300000.0
2007-12-28 06:23:00,113.45,113.45,113.44,113.45,352600000.0
2007-12-28 06:24:00,113.45,113.45,113.43,113.43,162900000.0
2007-12-28 06:25:00,113.435,113.435,113.41,113.425,207800000.0
2007-12-28 06:26:00,113.425,113.425,113.395,113.395,412100000.0
2007-12-28 06:27:00,113.4,113.41,113.39,113.41,249600000.0
2007-12-28 06:28:00,113.41,113.42,113.405,113.415,95600000.0
2007-12-28 06:29:00,113.415,113.42,113.4,113.41,158300000.0
2007-12-28 06:30:00,113.41,113.41,113.4,113.405,33700000.0
2007-12-28 06:31:00,113.405,113.405,113.39,113.395,172900000.0
2007-12-28 06:32:00,113.4,113.41,113.39,113.39,120700000.0
2007-12-28 06:33:00,113.39,113.39,113.375,113.375,296700000.0
2007-12-28 06:34:00,113.375,113.38,113.365,113.37,226400000.0
2007-12-28 06:35:00,113.365,113.38,113.365,113.37,109200000.0
2007-12-28 06:36:00,113.375,113.375,113.37,113.375,42600000.0
2007-12-28 06:37:00,113.375,113.375,113.35,113.355,118000000.0
2007-12-28 06:38:00,113.355,113.365,113.355,113.36,167100000.0
2007-12-28 06:39:00,113.36,113.36,113.36,113.36,99900000.0
2007-12-28 06:40:00,113.36,113.36,113.345,113.35,120500000.0
2007-12-28 06:41:00,113.35,113.35,113.35,113.35,1200000.0
2007-12-28 06:42:00,113.35,113.35,113.335,113.345,156900000.0
2007-12-28 06:43:00,113.345,113.35,113.33,113.35,415300000.0
2007-12-28 06:44:00,113.35,113.35,113.325,113.325,586600000.0
2007-12-28 06:45:00,113.325,113.35,113.325,113.335,371300002.0
2007-12-28 06:46:00,113.345,113.36,113.34,113.36,614600000.0
2007-12-28 06:47:00,113.36,113.36,113.335,113.335,192600000.0
2007-12-28 06:48:00,113.335,113.34,113.33,113.34,403000000.0
2007-12-28 06:49:00,113.34,113.34,113.34,113.34,155600000.0
2007-12-28 06:50:00,113.34,113.34,113.325,113.335,237400000.0
2007-12-28 06:51:00,113.33,113.335,113.325,113.335,104300000.0
2007-12-28 06:52:00,113.335,113.335,113.33,113.33,49800000.0
2007-12-28 06:53:00,113.33,113.33,113.325,113.325,67600000.0
2007-12-28 06:54:00,113.33,113.33,113.325,113.325,38000000.0
2007-12-28 06:55:00,113.325,113.34,113.32,113.335,266500000.0
2007-12-28 06:56:00,113.335,113.34,113.33,113.335,173900000.0
2007-12-28 06:57:00,113.335,113.335,113.33,113.335,82800000.0
2007-12-28 06:58:00,113.33,113.33,113.315,113.325,240999997.0
2007-12-28 06:59:00,113.325,113.33,113.32,113.32,714100003.0
2007-12-28 07:00:00,113.32,113.33,113.32,113.33,449300001.0
2007-12-28 07:01:00,113.33,113.335,113.33,113.33,112100000.0
2007-12-28 07:02:00,113.33,113.33,113.32,113.32,413400003.0
2007-12-28 07:03:00,113.32,113.32,113.275,113.29,694500001.0
2007-12-28 07:04:00,113.29,113.295,113.28,113.29,210400001.0
2007-12-28 07:05:00,113.29,113.3,113.285,113.285,511600001.0
2007-12-28 07:06:00,113.285,113.295,113.28,113.28,541300008.0
2007-12-28 07:07:00,113.28,113.3,113.28,113.3,358200000.0
2007-12-28 07:08:00,113.3,113.3,113.27,113.27,640799999.0
2007-12-28 07:09:00,113.27,113.28,113.265,113.28,970599988.0
2007-12-28 07:10:00,113.28,113.28,113.26,113.27,401700000.0
2007-12-28 07:11:00,113.27,113.27,113.24,113.24,814700002.0
2007-12-28 07:12:00,113.24,113.25,113.24,113.25,624400001.0
2007-12-28 07:13:00,113.25,113.26,113.24,113.24,618799999.0
2007-12-28 07:14:00,113.24,113.24,113.195,113.23,944199999.0
2007-12-28 07:15:00,113.225,113.23,113.215,113.22,848500000.0
2007-12-28 07:16:00,113.215,113.22,113.215,113.22,317100000.0
2007-12-28 07:17:00,113.21,113.215,113.195,113.21,175600000.0
2007-12-28 07:18:00,113.205,113.23,113.205,113.205,488500000.0
2007-12-28 07:19:00,113.205,113.22,113.2,113.205,323800000.0
2007-12-28 07:20:00,113.205,113.21,113.2,113.2,166400000.0
2007-12-28 07:21:00,113.2,113.21,113.195,113.195,393300000.0
2007-12-28 07:22:00,113.195,113.2,113.175,113.18,577300000.0
2007-12-28 07:23:00,113.17,113.18,113.14,113.14,520799998.0
2007-12-28 07:24:00,113.14,113.16,113.14,113.145,540000000.0
2007-12-28 07:25:00,113.145,113.16,113.145,113.15,459700000.0
2007-12-28 07:26:00,113.15,113.15,113.115,113.13,619399999.0
2007-12-28 07:27:00,113.13,113.13,113.12,113.125,250000000.0
2007-12-28 07:28:00,113.125,113.13,113.08,113.09,870500000.0
2007-12-28 07:29:00,113.09,113.09,113.05,113.06,999800000.0
2007-12-28 07:30:00,113.06,113.08,113.05,113.07,399820000.0
2007-12-28 07:31:00,113.07,113.1,113.055,113.055,693660000.0
2007-12-28 07:32:00,113.06,113.06,113.035,113.055,1202300005.0
2007-12-28 07:33:00,113.06,113.08,113.045,113.07,902800002.0
2007-12-28 07:34:00,113.07,113.07,113.055,113.07,386400000.0
2007-12-28 07:35:00,113.07,113.07,113.06,113.07,291300000.0
2007-12-28 07:36:00,113.07,113.09,113.06,113.065,874000000.0
2007-12-28 07:37:00,113.065,113.065,112.965,112.965,730800000.0
2007-12-28 07:38:00,112.97,113.035,112.965,113.02,1140580002.0
2007-12-28 07:39:00,113.02,113.06,113.015,113.06,1455900021.0
2007-12-28 07:40:00,113.07,113.11,113.07,113.11,1300800001.0
2007-12-28 07:41:00,113.105,113.12,113.08,113.08,619600000.0
2007-12-28 07:42:00,113.08,113.08,112.99,113.01,851699999.0
2007-12-28 07:43:00,113.01,113.02,112.99,113.01,798399996.0
2007-12-28 07:44:00,113.015,113.04,113.005,113.005,1089000002.0
2007-12-28 07:45:00,113.005,113.05,113.0,113.03,718499999.0
2007-12-28 07:46:00,113.03,113.04,113.025,113.025,530599999.0
2007-12-28 07:47:00,113.03,113.04,112.985,112.99,435499997.0
2007-12-28 07:48:00,112.985,113.0,112.905,112.95,1128199990.0
2007-12-28 07:49:00,112.95,112.95,112.905,112.92,611199999.0
2007-12-28 07:50:00,112.92,112.925,112.905,112.92,908300002.0
2007-12-28 07:51:00,112.92,112.93,112.905,112.91,747000000.0
2007-12-28 07:52:00,112.91,112.91,112.89,112.91,802000001.0
2007-12-28 07:53:00,112.91,112.93,112.91,112.92,466300001.0
2007-12-28 07:54:00,112.92,112.96,112.92,112.93,889600000.0
2007-12-28 07:55:00,112.93,112.93,112.88,112.89,345000000.0
2007-12-28 07:56:00,112.89,112.89,112.865,112.885,686200001.0
2007-12-28 07:57:00,112.885,112.9,112.87,112.895,344600000.0
2007-12-28 07:58:00,112.905,112.95,112.895,112.935,766000000.0
2007-12-28 07:59:00,112.935,113.0,112.935,113.0,493800000.0
2007-12-28 08:00:00,113.0,113.0,112.95,112.965,465500000.0
2007-12-28 08:01:00,112.965,112.98,112.94,112.94,284400000.0
2007-12-28 08:02:00,112.945,112.945,112.91,112.91,550200000.0
2007-12-28 08:03:00,112.91,112.95,112.91,112.945,1217300000.0
2007-12-28 08:04:00,112.945,112.995,112.945,112.97,1323100000.0
2007-12-28 08:05:00,112.97,113.02,112.965,112.99,961900000.0
2007-12-28 08:06:00,112.99,113.01,112.99,112.99,799400000.0
2007-12-28 08:07:00,112.99,113.0,112.945,112.965,940999994.0
2007-12-28 08:08:00,112.965,112.98,112.93,112.95,1874800000.0
2007-12-28 08:09:00,112.95,112.96,112.945,112.955,883599993.0
2007-12-28 08:10:00,112.955,112.97,112.94,112.96,767900000.0
2007-12-28 08:11:00,112.96,112.96,112.94,112.945,230300000.0
2007-12-28 08:12:00,112.945,112.95,112.92,112.945,293600000.0
2007-12-28 08:13:00,112.945,112.95,112.94,112.94,192400000.0
2007-12-28 08:14:00,112.94,112.955,112.905,112.91,844799995.0
2007-12-28 08:15:00,112.91,112.92,112.905,112.915,549300002.0
2007-12-28 08:16:00,112.915,112.94,112.88,112.88,518000001.0
2007-12-28 08:17:00,112.875,112.88,112.835,112.84,1617899983.0
2007-12-28 08:18:00,112.84,112.86,112.835,112.855,1292799997.0
2007-12-28 08:19:00,112.86,112.87,112.85,112.87,420600001.0
2007-12-28 08:20:00,112.87,112.91,112.855,112.885,1147600009.0
2007-12-28 08:21:00,112.885,112.9,112.88,112.895,706600002.0
2007-12-28 08:22:00,112.895,112.95,112.895,112.935,421100001.0
2007-12-28 08:23:00,112.935,112.945,112.92,112.935,422499998.0
2007-12-28 08:24:00,112.935,112.94,112.875,112.875,425400003.0
2007-12-28 08:25:00,112.88,112.89,112.85,112.85,644400000.0
2007-12-28 08:26:00,112.85,112.91,112.85,112.9,914200001.0
2007-12-28 08:27:00,112.9,112.905,112.895,112.905,154700000.0
2007-12-28 08:28:00,112.905,112.925,112.9,112.915,428300000.0
2007-12-28 08:29:00,112.915,112.92,112.895,112.895,816099987.0
2007-12-28 08:30:00,112.895,112.91,112.895,112.905,629299989.0
2007-12-28 08:31:00,112.905,112.92,112.895,112.895,504399999.0
2007-12-28 08:32:00,112.895,112.92,112.89,112.92,142300000.0
2007-12-28 08:33:00,112.92,112.93,112.915,112.92,807099988.0
2007-12-28 08:34:00,112.92,112.94,112.89,112.9,535600000.0
2007-12-28 08:35:00,112.9,112.92,112.885,112.91,250299999.0
2007-12-28 08:36:00,112.91,112.92,112.91,112.91,357300000.0
2007-12-28 08:37:00,112.91,112.94,112.9,112.93,186400000.0
2007-12-28 08:38:00,112.93,112.94,112.92,112.94,478000000.0
2007-12-28 08:39:00,112.94,112.94,112.92,112.94,390799995.0
2007-12-28 08:40:00,112.94,112.97,112.94,112.96,953399990.0
2007-12-28 08:41:00,112.96,113.0,112.96,112.975,1250499987.0
2007-12-28 08:42:00,112.98,112.98,112.97,112.97,1517999993.0
2007-12-28 08:43:00,112.97,112.98,112.96,112.965,406599996.0
2007-12-28 08:44:00,112.97,112.97,112.96,112.96,449700000.0
2007-12-28 08:45:00,112.96,112.97,112.96,112.96,451000000.0
2007-12-28 08:46:00,112.96,112.96,112.945,112.96,755399999.0
2007-12-28 08:47:00,112.96,112.96,112.955,112.96,63000000.0
2007-12-28 08:48:00,112.935,112.97,112.935,112.955,383799988.0
2007-12-28 08:49:00,112.96,112.97,112.955,112.96,381199997.0
2007-12-28 08:50:00,112.96,112.96,112.945,112.945,263600000.0
2007-12-28 08:51:00,112.945,112.97,112.945,112.96,561200000.0
2007-12-28 08:52:00,112.96,112.97,112.955,112.97,354799998.0
2007-12-28 08:53:00,112.97,112.97,112.955,112.97,522399979.0
2007-12-28 08:54:00,112.97,112.97,112.955,112.96,803099987.0
2007-12-28 08:55:00,112.96,113.01,112.96,113.01,581699999.0
2007-12-28 08:56:00,113.01,113.02,112.985,113.02,700000000.0
2007-12-28 08:57:00,113.02,113.04,113.01,113.035,408200000.0
2007-12-28 08:58:00,113.04,113.07,113.025,113.055,883899980.0
2007-12-28 08:59:00,113.06,113.07,113.05,113.07,782100000.0
2007-12-28 09:00:00,113.07,113.075,113.04,113.04,559599997.0
2007-12-28 09:01:00,113.04,113.04,113.025,113.03,393799999.0
2007-12-28 09:02:00,113.03,113.05,113.03,113.045,682700001.0
2007-12-28 09:03:00,113.045,113.065,113.035,113.06,557400003.0
2007-12-28 09:04:00,113.06,113.07,113.055,113.07,342199996.0
2007-12-28 09:05:00,113.07,113.09,113.065,113.09,382600000.0
2007-12-28 09:06:00,113.09,113.11,113.08,113.11,1276400010.0
2007-12-28 09:07:00,113.11,113.12,113.1,113.12,546100006.0
2007-12-28 09:08:00,113.12,113.18,113.12,113.17,1308899992.0
2007-12-28 09:09:00,113.17,113.18,113.155,113.175,1331299994.0
2007-12-28 09:10:00,113.18,113.19,113.155,113.17,939399992.0
2007-12-28 09:11:00,113.17,113.18,113.17,113.18,621500007.0
2007-12-28 09:12:00,113.175,113.18,113.155,113.155,765600006.0
2007-12-28 09:13:00,113.155,113.16,113.14,113.145,265700000.0
2007-12-28 09:14:00,113.145,113.15,113.135,113.15,358000000.0
2007-12-28 09:15:00,113.15,113.16,113.14,113.15,492500001.0
2007-12-28 09:16:00,113.15,113.2,113.15,113.2,810499998.0
2007-12-28 09:17:00,113.2,113.2,113.17,113.17,372700000.0
2007-12-28 09:18:00,113.17,113.18,113.16,113.16,477499999.0
2007-12-28 09:19:00,113.16,113.2,113.16,113.2,336200000.0
2007-12-28 09:20:00,113.2,113.2,113.16,113.16,1340200011.0
2007-12-28 09:21:00,113.16,113.17,113.14,113.17,1095399982.0
2007-12-28 09:22:00,113.17,113.19,113.16,113.165,978999998.0
2007-12-28 09:23:00,113.17,113.18,113.17,113.175,123400000.0
2007-12-28 09:24:00,113.17,113.18,113.145,113.16,459600000.0
2007-12-28 09:25:00,113.16,113.16,113.14,113.145,769900001.0
2007-12-28 09:26:00,113.14,113.14,113.135,113.14,308000000.0
2007-12-28 09:27:00,113.14,113.14,113.125,113.14,202900000.0
2007-12-28 09:28:00,113.14,113.14,113.125,113.14,298400000.0
2007-12-28 09:29:00,113.13,113.14,113.12,113.135,292000003.0
2007-12-28 09:30:00,113.14,113.14,113.135,113.14,469600000.0
2007-12-28 09:31:00,113.14,113.14,113.115,113.13,371500000.0
2007-12-28 09:32:00,113.13,113.14,113.125,113.14,202900000.0
2007-12-28 09:33:00,113.14,113.14,113.13,113.14,106500000.0
2007-12-28 09:34:00,113.14,113.14,113.13,113.13,63400000.0
2007-12-28 09:35:00,113.13,113.14,113.13,113.13,180400000.0
2007-12-28 09:36:00,113.13,113.13,113.105,113.105,301100000.0
2007-12-28 09:37:00,113.105,113.11,113.08,113.08,596100000.0
2007-12-28 09:38:00,113.08,113.09,113.075,113.085,465600000.0
2007-12-28 09:39:00,113.09,113.09,113.075,113.08,139200000.0
2007-12-28 09:40:00,113.08,113.09,113.055,113.055,368500000.0
2007-12-28 09:41:00,113.065,113.08,113.045,113.06,162900000.0
2007-12-28 09:42:00,113.06,113.08,113.045,113.07,112700000.0
2007-12-28 09:43:00,113.065,113.07,113.04,113.04,306300000.0
2007-12-28 09:44:00,113.04,113.05,113.035,113.04,285300000.0
2007-12-28 09:45:00,113.04,113.04,113.015,113.03,282200000.0
2007-12-28 09:46:00,113.02,113.06,113.015,113.06,360100000.0
2007-12-28 09:47:00,113.06,113.065,113.06,113.065,111300000.0
2007-12-28 09:48:00,113.065,113.1,113.06,113.08,643400000.0
2007-12-28 09:49:00,113.075,113.08,113.06,113.07,657300001.0
2007-12-28 09:50:00,113.07,113.08,113.06,113.08,123300000.0
2007-12-28 09:51:00,113.08,113.08,113.055,113.07,302000000.0
2007-12-28 09:52:00,113.07,113.08,113.06,113.07,300800000.0
2007-12-28 09:53:00,113.07,113.08,113.05,113.06,151800000.0
2007-12-28 09:54:00,113.06,113.06,113.035,113.04,156400000.0
2007-12-28 09:55:00,113.04,113.04,113.01,113.01,393800000.0
2007-12-28 09:56:00,113.01,113.01,112.96,112.97,921700000.0
2007-12-28 09:57:00,112.975,113.02,112.975,113.01,874099999.0
2007-12-28 09:58:00,113.01,113.075,113.01,113.07,447400000.0
2007-12-28 09:59:00,113.07,113.11,113.065,113.1,451700000.0
2007-12-28 10:00:00,113.105,113.12,113.08,113.1,734200000.0
2007-12-28 10:01:00,113.1,113.12,113.1,113.11,565000000.0
2007-12-28 10:02:00,113.11,113.16,113.095,113.14,452000000.0
2007-12-28 10:03:00,113.14,113.14,113.115,113.14,72100000.0
2007-12-28 10:04:00,113.14,113.14,113.115,113.14,209200000.0
2007-12-28 10:05:00,113.13,113.13,113.115,113.13,402599995.0
2007-12-28 10:06:00,113.13,113.15,113.12,113.15,480299999.0
2007-12-28 10:07:00,113.145,113.15,113.135,113.14,462300000.0
2007-12-28 10:08:00,113.14,113.14,113.1,113.115,667799998.0
2007-12-28 10:09:00,113.12,113.12,113.07,113.08,712800000.0
2007-12-28 10:10:00,113.08,113.1,113.08,113.09,230000000.0
2007-12-28 10:11:00,113.085,113.1,113.075,113.075,342600000.0
2007-12-28 10:12:00,113.08,113.11,113.08,113.11,329000000.0
2007-12-28 10:13:00,113.11,113.13,113.1,113.1,229500001.0
2007-12-28 10:14:00,113.1,113.1,113.08,113.1,307000000.0
2007-12-28 10:15:00,113.1,113.1,113.08,113.08,120600000.0
2007-12-28 10:16:00,113.08,113.08,113.06,113.08,194700000.0
2007-12-28 10:17:00,113.08,113.09,113.06,113.08,559400001.0
2007-12-28 10:18:00,113.08,113.08,113.06,113.07,1147300040.0
2007-12-28 10:19:00,113.07,113.08,113.05,113.05,318900000.0
2007-12-28 10:20:00,113.05,113.06,113.04,113.04,193200000.0
2007-12-28 10:21:00,113.04,113.06,113.03,113.04,593500000.0
2007-12-28 10:22:00,113.04,113.04,113.005,113.02,663900002.0
2007-12-28 10:23:00,113.02,113.02,112.995,113.0,965699996.0
2007-12-28 10:24:00,113.0,113.0,112.965,112.995,974899997.0
2007-12-28 10:25:00,112.995,113.04,112.985,113.01,765900005.0
2007-12-28 10:26:00,113.005,113.02,113.005,113.02,474400000.0
2007-12-28 10:27:00,113.02,113.06,113.02,113.06,414199999.0
2007-12-28 10:28:00,113.055,113.06,113.035,113.05,381899999.0
2007-12-28 10:29:00,113.05,113.1,113.045,113.095,304100000.0
2007-12-28 10:30:00,113.095,113.14,113.095,113.12,576600000.0
2007-12-28 10:31:00,113.12,113.13,113.11,113.125,596200006.0
2007-12-28 10:32:00,113.12,113.12,113.105,113.12,309699999.0
2007-12-28 10:33:00,113.12,113.12,113.095,113.1,773500002.0
2007-12-28 10:34:00,113.1,113.11,113.09,113.09,734700000.0
2007-12-28 10:35:00,113.09,113.1,113.07,113.07,319100002.0
2007-12-28 10:36:00,113.07,113.08,113.065,113.075,358000002.0
2007-12-28 10:37:00,113.08,113.08,113.055,113.08,506100002.0
2007-12-28 10:38:00,113.07,113.08,113.07,113.07,54500000.0
2007-12-28 10:39:00,113.07,113.07,113.06,113.065,130000000.0
2007-12-28 10:40:00,113.07,113.08,113.06,113.08,153400000.0
2007-12-28 10:41:00,113.08,113.12,113.08,113.11,910299999.0
2007-12-28 10:42:00,113.11,113.11,113.095,113.1,346100001.0
2007-12-28 10:43:00,113.1,113.1,113.075,113.075,177700001.0
2007-12-28 10:44:00,113.08,113.12,113.08,113.12,423999996.0
2007-12-28 10:45:00,113.12,113.18,113.11,113.16,467300000.0
2007-12-28 10:46:00,113.16,113.18,113.15,113.16,609999999.0
2007-12-28 10:47:00,113.155,113.18,113.155,113.16,736800001.0
2007-12-28 10:48:00,113.16,113.18,113.155,113.17,563899997.0
2007-12-28 10:49:00,113.17,113.2,113.17,113.19,288900000.0
2007-12-28 10:50:00,113.19,113.27,113.18,113.23,897500000.0
2007-12-28 10:51:00,113.23,113.26,113.215,113.225,641400000.0
2007-12-28 10:52:00,113.23,113.23,113.185,113.2,532300000.0
2007-12-28 10:53:00,113.195,113.2,113.18,113.19,345200000.0
2007-12-28 10:54:00,113.19,113.2,113.19,113.2,175300000.0
2007-12-28 10:55:00,113.2,113.2,113.18,113.18,257999997.0
2007-12-28 10:56:00,113.18,113.2,113.175,113.19,652000003.0
2007-12-28 10:57:00,113.185,113.2,113.185,113.19,141499999.0
2007-12-28 10:58:00,113.195,113.22,113.195,113.22,239700000.0
2007-12-28 10:59:00,113.22,113.22,113.2,113.2,354700000.0
2007-12-28 11:00:00,113.2,113.21,113.2,113.2,312200000.0
2007-12-28 11:01:00,113.205,113.205,113.17,113.17,801899993.0
2007-12-28 11:02:00,113.17,113.2,113.155,113.2,450099994.0
2007-12-28 11:03:00,113.19,113.2,113.185,113.2,494299999.0
2007-12-28 11:04:00,113.2,113.22,113.2,113.22,278700000.0
2007-12-28 11:05:00,113.22,113.22,113.18,113.2,512499999.0
2007-12-28 11:06:00,113.2,113.2,113.19,113.19,269700000.0
2007-12-28 11:07:00,113.19,113.2,113.19,113.2,263600000.0
2007-12-28 11:08:00,113.2,113.23,113.2,113.21,596300000.0
2007-12-28 11:09:00,113.21,113.22,113.185,113.19,1140500006.0
2007-12-28 11:10:00,113.19,113.23,113.19,113.19,866099998.0
2007-12-28 11:11:00,113.19,113.22,113.165,113.22,1277900014.0
2007-12-28 11:12:00,113.22,113.22,113.21,113.21,563799999.0
2007-12-28 11:13:00,113.21,113.21,113.185,113.195,697999999.0
2007-12-28 11:14:00,113.2,113.24,113.19,113.19,961199999.0
2007-12-28 11:15:00,113.2,113.2,113.165,113.17,405500002.0
2007-12-28 11:16:00,113.165,113.18,113.165,113.17,251800000.0
2007-12-28 11:17:00,113.17,113.18,113.17,113.18,461200000.0
2007-12-28 11:18:00,113.18,113.19,113.175,113.18,204699999.0
2007-12-28 11:19:00,113.18,113.2,113.18,113.2,304400000.0
2007-12-28 11:20:00,113.2,113.25,113.2,113.24,629699985.0
2007-12-28 11:21:00,113.24,113.24,113.22,113.24,175700000.0
2007-12-28 11:22:00,113.24,113.24,113.23,113.24,134099999.0
2007-12-28 11:23:00,113.24,113.27,113.23,113.27,1017699996.0
2007-12-28 11:24:00,113.27,113.27,113.26,113.265,1125800000.0
2007-12-28 11:25:00,113.265,113.27,113.255,113.255,276300002.0
2007-12-28 11:26:00,113.255,113.28,113.255,113.28,356800001.0
2007-12-28 11:27:00,113.28,113.28,113.265,113.265,195800000.0
2007-12-28 11:28:00,113.265,113.285,113.265,113.265,560000000.0
2007-12-28 11:29:00,113.27,113.285,113.265,113.27,230299997.0
2007-12-28 11:30:00,113.27,113.28,113.255,113.255,290599998.0
2007-12-28 11:31:00,113.26,113.26,113.24,113.25,657500000.0
2007-12-28 11:32:00,113.25,113.28,113.245,113.28,507600001.0
2007-12-28 11:33:00,113.28,113.28,113.22,113.28,997400007.0
2007-12-28 11:34:00,113.265,113.28,113.25,113.26,674599991.0
2007-12-28 11:35:00,113.26,113.27,113.26,113.26,466099998.0
2007-12-28 11:36:00,113.26,113.27,113.24,113.25,551699997.0
2007-12-28 11:37:00,113.25,113.25,113.235,113.24,1077199986.0
2007-12-28 11:38:00,113.24,113.25,113.24,113.24,1083899999.0
2007-12-28 11:39:00,113.24,113.24,113.24,113.24,229900000.0
2007-12-28 11:40:00,113.24,113.24,113.225,113.225,290400002.0
2007-12-28 11:41:00,113.225,113.23,113.195,113.22,553100001.0
2007-12-28 11:42:00,113.22,113.22,113.205,113.22,403400003.0
2007-12-28 11:43:00,113.21,113.23,113.21,113.215,605499997.0
2007-12-28 11:44:00,113.22,113.22,113.215,113.22,286900002.0
2007-12-28 11:45:00,113.22,113.22,113.215,113.215,287699998.0
2007-12-28 11:46:00,113.22,113.22,113.22,113.22,33600000.0
2007-12-28 11:47:00,113.22,113.22,113.22,113.22,48800000.0
2007-12-28 11:48:00,113.22,113.22,113.195,113.22,641399998.0
2007-12-28 11:49:00,113.22,113.22,113.21,113.21,84799996.0
2007-12-28 11:50:00,113.21,113.22,113.21,113.22,331599989.0
2007-12-28 11:51:00,113.22,113.22,113.21,113.22,221800000.0
2007-12-28 11:52:00,113.22,113.22,113.195,113.2,205900000.0
2007-12-28 11:53:00,113.2,113.21,113.19,113.2,777799994.0
2007-12-28 11:54:00,113.2,113.2,113.18,113.18,545599997.0
2007-12-28 11:55:00,113.18,113.21,113.18,113.21,561899997.0
2007-12-28 11:56:00,113.21,113.23,113.195,113.22,275900001.0
2007-12-28 11:57:00,113.22,113.24,113.215,113.23,535300000.0
2007-12-28 11:58:00,113.23,113.24,113.22,113.23,333900000.0
2007-12-28 11:59:00,113.22,113.23,113.22,113.23,328600000.0
2007-12-28 12:00:00,113.23,113.23,113.23,113.23,434800000.0
2007-12-28 12:01:00,113.23,113.26,113.23,113.25,537400002.0
2007-12-28 12:02:00,113.25,113.26,113.24,113.26,167599998.0
2007-12-28 12:03:00,113.26,113.26,113.25,113.26,283300000.0
2007-12-28 12:04:00,113.26,113.26,113.225,113.255,122800000.0
2007-12-28 12:05:00,113.26,113.26,113.26,113.26,215200000.0
2007-12-28 12:06:00,113.26,113.26,113.24,113.24,1135199998.0
2007-12-28 12:07:00,113.24,113.26,113.24,113.26,525699997.0
2007-12-28 12:08:00,113.26,113.27,113.25,113.265,350700004.0
2007-12-28 12:09:00,113.27,113.28,113.26,113.28,169000000.0
2007-12-28 12:10:00,113.28,113.28,113.27,113.28,237199998.0
2007-12-28 12:11:00,113.28,113.28,113.26,113.26,414099997.0
2007-12-28 12:12:00,113.26,113.26,113.25,113.25,149600000.0
2007-12-28 12:13:00,113.25,113.26,113.24,113.26,146899998.0
2007-12-28 12:14:00,113.25,113.25,113.245,113.25,153800002.0
2007-12-28 12:15:00,113.25,113.26,113.25,113.25,342799996.0
2007-12-28 12:16:00,113.25,113.26,113.23,113.24,1339700005.0
2007-12-28 12:17:00,113.24,113.25,113.225,113.24,853600001.0
2007-12-28 12:18:00,113.24,113.24,113.24,113.24,529300000.0
2007-12-28 12:19:00,113.24,113.24,113.18,113.19,568700004.0
2007-12-28 12:20:00,113.19,113.19,113.17,113.18,1095600007.0
2007-12-28 12:21:00,113.18,113.18,113.12,113.135,908400002.0
2007-12-28 12:22:00,113.135,113.16,113.13,113.14,1123200003.0
2007-12-28 12:23:00,113.14,113.18,113.14,113.17,1057999985.0
2007-12-28 12:24:00,113.17,113.21,113.155,113.175,1306199996.0
2007-12-28 12:25:00,113.175,113.18,113.155,113.16,1211100004.0
2007-12-28 12:26:00,113.16,113.16,113.15,113.16,447999996.0
2007-12-28 12:27:00,113.16,113.2,113.16,113.18,654599995.0
2007-12-28 12:28:00,113.18,113.18,113.165,113.17,281399999.0
2007-12-28 12:29:00,113.17,113.18,113.16,113.18,486800013.0
2007-12-28 12:30:00,113.18,113.18,113.155,113.16,1335700010.0
2007-12-28 12:31:00,113.16,113.165,113.12,113.165,731499996.0
2007-12-28 12:32:00,113.17,113.17,113.13,113.13,1001800004.0
2007-12-28 12:33:00,113.13,113.14,113.12,113.14,683700000.0
2007-12-28 12:34:00,113.13,113.14,113.125,113.135,585500000.0
2007-12-28 12:35:00,113.14,113.14,113.08,113.09,1125399998.0
2007-12-28 12:36:00,113.09,113.09,113.055,113.085,1084099992.0
2007-12-28 12:37:00,113.085,113.1,113.07,113.1,381200013.0
2007-12-28 12:38:00,113.1,113.1,113.05,113.05,1015100001.0
2007-12-28 12:39:00,113.05,113.07,113.05,113.06,393800003.0
2007-12-28 12:40:00,113.06,113.06,113.005,113.02,983699996.0
2007-12-28 12:41:00,113.02,113.02,112.97,112.98,1261518001.0
2007-12-28 12:42:00,112.98,113.0,112.98,112.98,579999997.0
2007-12-28 12:43:00,112.97,112.99,112.96,112.98,1682499981.0
2007-12-28 12:44:00,112.975,112.98,112.86,112.86,1366900003.0
2007-12-28 12:45:00,112.87,112.87,112.83,112.84,1638699998.0
2007-12-28 12:46:00,112.84,112.85,112.765,112.77,1563900000.0
2007-12-28 12:47:00,112.77,112.78,112.745,112.75,759000000.0
2007-12-28 12:48:00,112.75,112.76,112.685,112.73,773069999.0
2007-12-28 12:49:00,112.73,112.76,112.73,112.76,1112949006.0
2007-12-28 12:50:00,112.76,112.83,112.755,112.82,938500010.0
2007-12-28 12:51:00,112.845,112.94,112.835,112.93,1138599990.0
2007-12-28 12:52:00,112.93,112.94,112.91,112.91,410480001.0
2007-12-28 12:53:00,112.91,112.915,112.875,112.89,422999999.0
2007-12-28 12:54:00,112.875,112.89,112.87,112.885,282899999.0
2007-12-28 12:55:00,112.88,112.885,112.875,112.875,405899998.0
2007-12-28 12:56:00,112.875,112.88,112.875,112.875,116100000.0
2007-12-28 12:57:00,112.885,112.92,112.875,112.92,366500005.0
2007-12-28 12:58:00,112.92,112.94,112.91,112.94,201300000.0
2007-12-28 12:59:00,112.94,112.96,112.93,112.955,364000000.0
2007-12-28 13:00:00,112.955,112.96,112.93,112.94,385800001.0
2007-12-28 13:01:00,112.94,112.96,112.935,112.94,103499998.0
2007-12-28 13:02:00,112.93,112.93,112.91,112.92,178700000.0
2007-12-28 13:03:00,112.915,112.92,112.875,112.92,409699998.0
2007-12-28 13:04:00,112.92,112.92,112.9,112.9,64900000.0
2007-12-28 13:05:00,112.885,112.9,112.875,112.9,214299998.0
2007-12-28 13:06:00,112.9,112.905,112.865,112.89,400800000.0
2007-12-28 13:07:00,112.89,112.925,112.885,112.915,80300001.0
2007-12-28 13:08:00,112.915,112.92,112.905,112.905,101300000.0
2007-12-28 13:09:00,112.905,112.92,112.905,112.92,136800000.0
2007-12-28 13:10:00,112.92,112.92,112.905,112.92,268699999.0
2007-12-28 13:11:00,112.92,112.94,112.89,112.92,872649997.0
2007-12-28 13:12:00,112.92,112.93,112.91,112.92,920400003.0
2007-12-28 13:13:00,112.92,112.94,112.92,112.93,506999993.0
2007-12-28 13:14:00,112.93,112.93,112.92,112.92,181700001.0
2007-12-28 13:15:00,112.92,112.93,112.92,112.93,77200000.0
2007-12-28 13:16:00,112.93,112.945,112.925,112.945,203500000.0
2007-12-28 13:17:00,112.945,112.945,112.905,112.92,172600000.0
2007-12-28 13:18:00,112.92,112.945,112.92,112.94,85100000.0
2007-12-28 13:19:00,112.94,112.94,112.91,112.91,269799996.0
2007-12-28 13:20:00,112.905,112.92,112.9,112.9,249800000.0
2007-12-28 13:21:00,112.9,112.91,112.895,112.895,194500002.0
2007-12-28 13:22:00,112.9,112.9,112.88,112.88,651100004.0
2007-12-28 13:23:00,112.885,112.89,112.875,112.88,363500004.0
2007-12-28 13:24:00,112.88,112.88,112.78,112.79,583000000.0
2007-12-28 13:25:00,112.79,112.8,112.76,112.78,373300001.0
2007-12-28 13:26:00,112.78,112.79,112.775,112.785,118300000.0
2007-12-28 13:27:00,112.785,112.785,112.775,112.775,84000000.0
2007-12-28 13:28:00,112.775,112.795,112.775,112.79,42200000.0
2007-12-28 13:29:00,112.79,112.83,112.78,112.825,172500000.0
2007-12-28 13:30:00,112.825,112.87,112.82,112.865,182700000.0
2007-12-28 13:31:00,112.865,112.89,112.86,112.885,130900000.0
2007-12-28 13:32:00,112.88,112.89,112.87,112.885,58600000.0
2007-12-28 13:33:00,112.885,112.89,112.855,112.86,261800003.0
2007-12-28 13:34:00,112.86,112.88,112.855,112.87,182200001.0
2007-12-28 13:35:00,112.87,112.87,112.855,112.86,182100001.0
2007-12-28 13:36:00,112.86,112.875,112.845,112.865,233500000.0
2007-12-28 13:37:00,112.865,112.875,112.86,112.86,79100000.0
2007-12-28 13:38:00,112.86,112.875,112.85,112.86,292899998.0
2007-12-28 13:39:00,112.865,112.865,112.845,112.86,354800000.0
2007-12-28 13:40:00,112.86,112.86,112.82,112.825,419699998.0
2007-12-28 13:41:00,112.83,112.86,112.815,112.86,902900002.0
2007-12-28 13:42:00,112.86,112.87,112.835,112.86,592299997.0
2007-12-28 13:43:00,112.855,112.87,112.84,112.84,137299999.0
2007-12-28 13:44:00,112.84,112.85,112.8,112.8,299209999.0
2007-12-28 13:45:00,112.8,112.8,112.78,112.785,246900000.0
2007-12-28 13:46:00,112.785,112.8,112.775,112.8,54600000.0
2007-12-28 13:47:00,112.8,112.8,112.695,112.73,199700000.0
2007-12-28 13:48:00,112.71,112.735,112.675,112.68,289700001.0
2007-12-28 13:49:00,112.68,112.695,112.675,112.695,54600000.0
2007-12-28 13:50:00,112.69,112.735,112.68,112.73,319799999.0
2007-12-28 13:51:00,112.73,112.77,112.73,112.765,190899999.0
2007-12-28 13:52:00,112.76,112.79,112.755,112.79,238400000.0
2007-12-28 13:53:00,112.79,112.84,112.785,112.79,792700000.0
2007-12-28 13:54:00,112.795,112.805,112.785,112.805,541299994.0
2007-12-28 13:55:00,112.8,112.82,112.795,112.815,447499998.0
2007-12-28 13:56:00,112.825,112.825,112.805,112.82,461299999.0
2007-12-28 13:57:00,112.82,112.82,112.805,112.82,99700000.0
2007-12-28 13:58:00,112.81,112.82,112.8,112.82,427000000.0
2007-12-28 13:59:00,112.82,112.85,112.82,112.845,508800000.0
2007-12-28 14:00:00,112.845,112.87,112.84,112.86,627200010.0
2007-12-28 14:01:00,112.86,112.93,112.86,112.92,971500002.0
2007-12-28 14:02:00,112.92,112.96,112.9,112.905,945999996.0
2007-12-28 14:03:00,112.91,112.91,112.875,112.88,513399998.0
2007-12-28 14:04:00,112.88,112.98,112.88,112.98,833000000.0
2007-12-28 14:05:00,112.98,113.01,112.98,112.99,952399998.0
2007-12-28 14:06:00,112.99,113.0,112.96,112.975,967100004.0
2007-12-28 14:07:00,112.975,112.99,112.95,112.96,692400002.0
2007-12-28 14:08:00,112.96,112.96,112.9,112.93,873399999.0
2007-12-28 14:09:00,112.93,112.93,112.85,112.86,521199999.0
2007-12-28 14:10:00,112.86,112.88,112.85,112.865,257100000.0
2007-12-28 14:11:00,112.865,112.865,112.86,112.86,67600000.0
2007-12-28 14:12:00,112.865,112.88,112.855,112.855,208300000.0
2007-12-28 14:13:00,112.86,112.87,112.86,112.865,216700000.0
2007-12-28 14:14:00,112.865,112.87,112.855,112.865,412000008.0
2007-12-28 14:15:00,112.865,112.87,112.86,112.86,144600000.0
2007-12-28 14:16:00,112.86,112.87,112.84,112.84,357200000.0
2007-12-28 14:17:00,112.84,112.84,112.82,112.825,329700001.0
2007-12-28 14:18:00,112.82,112.825,112.795,112.825,746499992.0
2007-12-28 14:19:00,112.825,112.84,112.815,112.84,336200000.0
2007-12-28 14:20:00,112.84,112.86,112.825,112.86,547800001.0
2007-12-28 14:21:00,112.855,112.865,112.845,112.865,260000001.0
2007-12-28 14:22:00,112.87,112.88,112.86,112.88,289400000.0
2007-12-28 14:23:00,112.88,112.88,112.87,112.875,38300000.0
2007-12-28 14:24:00,112.875,112.9,112.875,112.875,404500000.0
2007-12-28 14:25:00,112.88,112.92,112.875,112.9,871199996.0
2007-12-28 14:26:00,112.9,112.99,112.9,112.985,521600001.0
2007-12-28 14:27:00,113.005,113.035,112.98,113.0,794000000.0
2007-12-28 14:28:00,113.0,113.0,112.97,112.98,574500000.0
2007-12-28 14:29:00,112.98,112.99,112.98,112.98,414300000.0
2007-12-28 14:30:00,112.98,112.99,112.97,112.98,870099995.0
2007-12-28 14:31:00,112.98,113.0,112.98,113.0,730299997.0
2007-12-28 14:32:00,113.0,113.03,113.0,113.02,788200005.0
2007-12-28 14:33:00,113.02,113.05,113.02,113.04,672900003.0
2007-12-28 14:34:00,113.04,113.08,113.02,113.035,386800000.0
2007-12-28 14:35:00,113.035,113.05,113.025,113.045,332800001.0
2007-12-28 14:36:00,113.045,113.05,113.035,113.04,209500000.0
2007-12-28 14:37:00,113.04,113.04,113.015,113.02,442799997.0
2007-12-28 14:38:00,113.025,113.025,112.98,112.98,529300002.0
2007-12-28 14:39:00,112.985,113.025,112.98,113.015,529999998.0
2007-12-28 14:40:00,113.015,113.03,113.01,113.01,293999998.0
2007-12-28 14:41:00,113.01,113.02,113.01,113.01,154300000.0
2007-12-28 14:42:00,113.01,113.01,112.98,112.995,641700001.0
2007-12-28 14:43:00,113.0,113.0,112.975,112.98,830450002.0
2007-12-28 14:44:00,112.98,113.0,112.975,112.98,480399998.0
2007-12-28 14:45:00,112.98,112.99,112.975,112.99,196800000.0
2007-12-28 14:46:00,112.99,113.0,112.99,112.99,133599999.0
2007-12-28 14:47:00,112.99,112.99,112.98,112.985,246100000.0
2007-12-28 14:48:00,112.985,113.0,112.975,113.0,580499997.0
2007-12-28 14:49:00,113.005,113.02,113.005,113.01,143399997.0
2007-12-28 14:50:00,113.015,113.025,113.015,113.02,398300000.0
2007-12-28 14:51:00,113.02,113.02,113.01,113.01,245900000.0
2007-12-28 14:52:00,113.01,113.03,113.005,113.03,9000000.0
2007-12-28 14:53:00,113.04,113.045,112.99,113.005,285799999.0
2007-12-28 14:54:00,113.005,113.04,113.005,113.03,319100000.0
2007-12-28 14:55:00,113.03,113.04,113.03,113.03,212599999.0
2007-12-28 14:56:00,113.03,113.05,113.03,113.03,292199998.0
2007-12-28 14:57:00,113.03,113.06,113.03,113.04,155100000.0
2007-12-28 14:58:00,113.04,113.04,113.005,113.015,463799996.0
2007-12-28 14:59:00,113.005,113.02,113.005,113.01,359900000.0
2007-12-28 15:00:00,113.01,113.02,112.965,112.98,691299998.0
2007-12-28 15:01:00,112.98,112.99,112.975,112.99,466600000.0
2007-12-28 15:02:00,113.0,113.02,112.99,113.0,546100000.0
2007-12-28 15:03:00,112.995,113.0,112.985,112.99,431300000.0
2007-12-28 15:04:00,112.99,113.0,112.99,112.995,69100000.0
2007-12-28 15:05:00,112.995,112.995,112.99,112.99,182400000.0
2007-12-28 15:06:00,112.99,113.0,112.98,112.995,198000001.0
2007-12-28 15:07:00,112.99,113.0,112.99,113.0,277900000.0
2007-12-28 15:08:00,113.0,113.02,112.985,113.005,508999998.0
2007-12-28 15:09:00,113.01,113.04,113.0,113.03,362300001.0
2007-12-28 15:10:00,113.03,113.04,113.03,113.03,887799995.0
2007-12-28 15:11:00,113.04,113.04,113.02,113.03,504399997.0
2007-12-28 15:12:00,113.03,113.04,113.02,113.03,697800000.0
2007-12-28 15:13:00,113.03,113.06,113.03,113.06,439100001.0
2007-12-28 15:14:00,113.06,113.07,113.035,113.05,1363600003.0
2007-12-28 15:15:00,113.06,113.07,113.04,113.04,940599996.0
2007-12-28 15:16:00,113.04,113.05,113.04,113.04,1029000001.0
2007-12-28 15:17:00,113.04,113.07,113.04,113.055,787900006.0
2007-12-28 15:18:00,113.055,113.08,113.055,113.08,285200000.0
2007-12-28 15:19:00,113.08,113.11,113.055,113.11,789400006.0
2007-12-28 15:20:00,113.105,113.18,113.1,113.16,998299996.0
2007-12-28 15:21:00,113.165,113.19,113.155,113.19,873999997.0
2007-12-28 15:22:00,113.195,113.2,113.175,113.18,1128804000.0
2007-12-28 15:23:00,113.18,113.2,113.18,113.2,1222799990.0
2007-12-28 15:24:00,113.2,113.205,113.18,113.19,774600003.0
2007-12-28 15:25:00,113.19,113.205,113.16,113.16,1070799999.0
2007-12-28 15:26:00,113.16,113.18,113.15,113.18,1341499994.0
2007-12-28 15:27:00,113.175,113.2,113.175,113.18,935699999.0
2007-12-28 15:28:00,113.18,113.2,113.15,113.17,1182499998.0
2007-12-28 15:29:00,113.17,113.19,113.16,113.185,580599997.0
2007-12-28 15:30:00,113.18,113.19,113.15,113.185,788199998.0
2007-12-28 15:31:00,113.19,113.195,113.175,113.19,253500000.0
2007-12-28 15:32:00,113.19,113.19,113.165,113.19,387900000.0
2007-12-28 15:33:00,113.19,113.23,113.18,113.22,730599999.0
2007-12-28 15:34:00,113.22,113.25,113.22,113.25,260199998.0
2007-12-28 15:35:00,113.25,113.29,113.22,113.29,1449650008.0
2007-12-28 15:36:00,113.29,113.29,113.255,113.265,660150000.0
2007-12-28 15:37:00,113.27,113.28,113.25,113.265,633200002.0
2007-12-28 15:38:00,113.265,113.29,113.265,113.28,454900000.0
2007-12-28 15:39:00,113.28,113.28,113.24,113.25,787800003.0
2007-12-28 15:40:00,113.25,113.26,113.235,113.24,379000000.0
2007-12-28 15:41:00,113.24,113.25,113.235,113.24,773500000.0
2007-12-28 15:42:00,113.24,113.25,113.17,113.19,774200001.0
2007-12-28 15:43:00,113.19,113.2,113.18,113.18,599499995.0
2007-12-28 15:44:00,113.18,113.19,113.165,113.18,330548001.0
2007-12-28 15:45:00,113.18,113.22,113.17,113.205,367148000.0
2007-12-28 15:46:00,113.205,113.23,113.195,113.21,489000000.0
2007-12-28 15:47:00,113.21,113.24,113.18,113.24,818599997.0
2007-12-28 15:48:00,113.24,113.24,113.21,113.24,423600001.0
2007-12-28 15:49:00,113.24,113.24,113.19,113.205,484899999.0
2007-12-28 15:50:00,113.205,113.24,113.205,113.24,858900005.0
2007-12-28 15:51:00,113.24,113.26,113.22,113.245,887360002.0
2007-12-28 15:52:00,113.245,113.27,113.235,113.26,1395600008.0
2007-12-28 15:53:00,113.26,113.26,113.24,113.25,1357200006.0
2007-12-28 15:54:00,113.245,113.25,113.23,113.24,413500003.0
2007-12-28 15:55:00,113.24,113.24,113.22,113.23,731099999.0
2007-12-28 15:56:00,113.23,113.24,113.22,113.24,782200002.0
2007-12-28 15:57:00,113.23,113.235,113.19,113.22,541200000.0
2007-12-28 15:58:00,113.22,113.22,113.155,113.16,395799999.0
2007-12-28 15:59:00,113.16,113.175,113.155,113.165,256300000.0
2007-12-28 16:00:00,113.165,113.185,113.165,113.185,437300001.0
2007-12-28 16:01:00,113.185,113.185,113.18,113.185,49900000.0
2007-12-28 16:02:00,113.185,113.185,113.18,113.185,103200000.0
2007-12-28 16:03:00,113.185,113.205,113.185,113.2,474100000.0
2007-12-28 16:04:00,113.2,113.205,113.195,113.2,186200000.0
2007-12-28 16:05:00,113.2,113.205,113.145,113.16,884200000.0
2007-12-28 16:06:00,113.16,113.175,113.15,113.17,1650499999.0
2007-12-28 16:07:00,113.165,113.185,113.155,113.16,739000002.0
2007-12-28 16:08:00,113.16,113.175,113.135,113.14,575160002.0
2007-12-28 16:09:00,113.14,113.145,113.135,113.14,606700000.0
2007-12-28 16:10:00,113.145,113.15,113.14,113.14,409300000.0
2007-12-28 16:11:00,113.145,113.155,113.125,113.135,450400000.0
2007-12-28 16:12:00,113.135,113.155,113.135,113.145,205300000.0
2007-12-28 16:13:00,113.145,113.155,113.13,113.14,618100002.0
2007-12-28 16:14:00,113.14,113.14,113.11,113.11,327900000.0
2007-12-28 16:15:00,113.11,113.11,113.095,113.105,548029999.0
2007-12-28 16:16:00,113.11,113.11,113.105,113.11,267000000.0
2007-12-28 16:17:00,113.11,113.145,113.11,113.145,76400000.0
2007-12-28 16:18:00,113.145,113.175,113.145,113.165,271399999.0
2007-12-28 16:19:00,113.16,113.185,113.155,113.16,560900000.0
2007-12-28 16:20:00,113.16,113.175,113.155,113.16,208900000.0
2007-12-28 16:21:00,113.16,113.175,113.15,113.165,105100000.0
2007-12-28 16:22:00,113.165,113.185,113.155,113.175,596899995.0
2007-12-28 16:23:00,113.175,113.2,113.17,113.195,386600000.0
2007-12-28 16:24:00,113.195,113.205,113.19,113.2,402200000.0
2007-12-28 16:25:00,113.205,113.205,113.195,113.195,334100000.0
2007-12-28 16:26:00,113.195,113.21,113.195,113.205,329100000.0
2007-12-28 16:27:00,113.21,113.21,113.195,113.2,262300000.0
2007-12-28 16:28:00,113.2,113.2,113.165,113.185,698199998.0
2007-12-28 16:29:00,113.19,113.19,113.175,113.18,268300000.0
2007-12-28 16:30:00,113.18,113.225,113.18,113.2,315900000.0
2007-12-28 16:31:00,113.2,113.21,113.175,113.21,223900000.0
2007-12-28 16:32:00,113.21,113.21,113.185,113.2,151400000.0
2007-12-28 16:33:00,113.2,113.21,113.19,113.2,109300000.0
2007-12-28 16:34:00,113.2,113.205,113.175,113.185,147099999.0
2007-12-28 16:35:00,113.18,113.19,113.16,113.16,519500000.0
2007-12-28 16:36:00,113.16,113.16,113.135,113.155,816700004.0
2007-12-28 16:37:00,113.155,113.165,113.14,113.16,368900000.0
2007-12-28 16:38:00,113.165,113.165,113.155,113.155,90100000.0
2007-12-28 16:39:00,113.155,113.205,113.155,113.185,170400000.0
2007-12-28 16:40:00,113.185,113.19,113.18,113.185,41900000.0
2007-12-28 16:41:00,113.185,113.24,113.175,113.235,70400000.0
2007-12-28 16:42:00,113.23,113.235,113.195,113.205,110000000.0
2007-12-28 16:43:00,113.21,113.21,113.195,113.205,305500000.0
2007-12-28 16:44:00,113.205,113.21,113.2,113.21,111400000.0
2007-12-28 16:45:00,113.21,113.245,113.2,113.245,193400000.0
2007-12-28 16:46:00,113.245,113.245,113.225,113.23,405800000.0
2007-12-28 16:47:00,113.23,113.25,113.22,113.25,524800000.0
2007-12-28 16:48:00,113.25,113.25,113.24,113.24,367500000.0
2007-12-28 16:49:00,113.245,113.26,113.24,113.26,454900000.0
2007-12-28 16:50:00,113.26,113.26,113.25,113.26,274900000.0
2007-12-28 16:51:00,113.26,113.265,113.24,113.245,420300002.0
2007-12-28 16:52:00,113.245,113.25,113.235,113.25,210300000.0
2007-12-28 16:53:00,113.245,113.25,113.235,113.24,81900000.0
2007-12-28 16:54:00,113.225,113.25,113.225,113.24,335500000.0
2007-12-28 16:55:00,113.24,113.25,113.23,113.235,361400001.0
2007-12-28 16:56:00,113.245,113.27,113.245,113.255,548300000.0
2007-12-28 16:57:00,113.26,113.28,113.245,113.28,389300000.0
2007-12-28 16:58:00,113.27,113.285,113.24,113.25,413300000.0
2007-12-28 16:59:00,113.245,113.27,113.24,113.255,171400000.0
2007-12-28 17:00:00,113.255,113.265,113.155,113.18,756580590.0
2007-12-28 17:01:00,113.18,113.18,113.135,113.14,808260000.0
2007-12-28 17:02:00,113.14,113.16,113.125,113.13,229920000.0
2007-12-28 17:03:00,113.13,113.13,113.055,113.055,319060000.0
2007-12-28 17:04:00,113.055,113.08,112.98,113.04,539560000.0
2007-12-28 17:05:00,113.04,113.04,112.99,113.025,526200000.0
2007-12-28 17:06:00,113.025,113.025,112.98,112.99,321100000.0
2007-12-28 17:07:00,112.99,113.005,112.97,112.98,509400000.0
2007-12-28 17:08:00,112.98,113.02,112.97,113.02,593900000.0
2007-12-28 17:09:00,113.02,113.07,113.02,113.065,150700000.0
2007-12-28 17:10:00,113.065,113.155,113.065,113.15,267600000.0
2007-12-28 17:11:00,113.145,113.165,113.14,113.16,380900000.0
2007-12-28 17:12:00,113.16,113.16,113.08,113.09,925000001.0
2007-12-28 17:13:00,113.09,113.09,113.03,113.04,820700000.0
2007-12-28 17:14:00,113.04,113.045,112.97,112.975,568519998.0
2007-12-28 17:15:00,112.98,113.01,112.935,113.01,612700000.0
2007-12-28 17:16:00,113.01,113.015,113.005,113.015,40000000.0
2007-12-28 17:17:00,113.01,113.05,113.01,113.025,1024200000.0
2007-12-28 17:18:00,113.025,113.04,113.0,113.04,843400004.0
2007-12-28 17:19:00,113.04,113.065,113.03,113.06,375200000.0
2007-12-28 17:20:00,113.06,113.095,113.04,113.085,290500000.0
2007-12-28 17:21:00,113.085,113.085,113.02,113.045,204600000.0
2007-12-28 17:22:00,113.04,113.04,113.02,113.02,239200000.0
2007-12-28 17:23:00,113.02,113.02,113.005,113.02,314100000.0
2007-12-28 17:24:00,113.01,113.02,113.01,113.01,200900000.0
2007-12-28 17:25:00,113.01,113.01,112.96,112.96,143300000.0
2007-12-28 17:26:00,112.96,112.99,112.96,112.98,428800000.0
2007-12-28 17:27:00,112.98,112.98,112.935,112.955,821450000.0
2007-12-28 17:28:00,112.955,113.03,112.955,113.03,1078699965.0
2007-12-28 17:29:00,113.025,113.04,113.02,113.02,998499964.0
2007-12-28 17:30:00,113.02,113.03,112.995,113.015,836399986.0
2007-12-28 17:31:00,113.015,113.025,113.015,113.02,39599999.0
2007-12-28 17:32:00,113.02,113.02,112.955,112.985,1147299989.0
2007-12-28 17:33:00,112.98,113.015,112.975,113.01,335299998.0
2007-12-28 17:34:00,113.01,113.025,113.0,113.015,358199998.0
2007-12-28 17:35:00,113.015,113.02,112.99,112.99,364899999.0
2007-12-28 17:36:00,112.99,112.99,112.98,112.985,651299993.0
2007-12-28 17:37:00,112.985,112.995,112.98,112.985,327499998.0
2007-12-28 17:38:00,112.98,113.0,112.98,112.99,832799989.0
2007-12-28 17:39:00,112.99,113.05,112.985,113.03,1581899991.0
2007-12-28 17:40:00,113.03,113.05,113.015,113.04,796900003.0
2007-12-28 17:41:00,113.04,113.04,113.035,113.04,744100001.0
2007-12-28 17:42:00,113.03,113.03,113.02,113.025,338799997.0
2007-12-28 17:43:00,113.025,113.025,113.01,113.01,751599999.0
2007-12-28 17:44:00,113.01,113.01,113.0,113.005,281000000.0
2007-12-28 17:45:00,113.005,113.015,112.99,113.015,441699999.0
2007-12-28 17:46:00,113.015,113.06,112.99,113.06,380800002.0
2007-12-28 17:47:00,113.06,113.065,113.05,113.05,83000000.0
2007-12-28 17:48:00,113.05,113.085,113.05,113.08,283000000.0
2007-12-28 17:49:00,113.08,113.11,113.07,113.11,264600000.0
2007-12-28 17:50:00,113.115,113.13,113.1,113.115,486000000.0
2007-12-28 17:51:00,113.115,113.14,113.09,113.095,270600000.0
2007-12-28 17:52:00,113.095,113.1,113.04,113.05,627190000.0
2007-12-28 17:53:00,113.04,113.06,113.04,113.05,338700000.0
2007-12-28 17:54:00,113.05,113.055,113.01,113.05,242400000.0
2007-12-28 17:55:00,113.05,113.065,113.045,113.05,528500000.0
2007-12-28 17:56:00,113.05,113.065,113.05,113.05,394600000.0
2007-12-28 17:57:00,113.065,113.085,113.05,113.07,274900000.0
2007-12-28 17:58:00,113.07,113.085,113.06,113.07,803899999.0
2007-12-28 17:59:00,113.06,113.13,113.06,113.115,645299998.0
2007-12-28 18:00:00,113.115,113.15,113.105,113.125,1101000010.0
2007-12-28 18:01:00,113.12,113.13,113.115,113.12,890300003.0
2007-12-28 18:02:00,113.12,113.12,113.1,113.12,662000011.0
2007-12-28 18:03:00,113.12,113.12,113.095,113.105,530799994.0
2007-12-28 18:04:00,113.105,113.11,113.095,113.095,809700006.0
2007-12-28 18:05:00,113.095,113.12,113.095,113.12,728599999.0
2007-12-28 18:06:00,113.12,113.12,113.09,113.105,257300000.0
2007-12-28 18:07:00,113.105,113.105,113.095,113.1,86900000.0
2007-12-28 18:08:00,113.1,113.11,113.09,113.1,429100000.0
2007-12-28 18:09:00,113.105,113.12,113.08,113.085,664799999.0
2007-12-28 18:10:00,113.085,113.12,113.085,113.105,664100000.0
2007-12-28 18:11:00,113.105,113.12,113.1,113.12,225000000.0
2007-12-28 18:12:00,113.12,113.12,113.1,113.105,340600000.0
2007-12-28 18:13:00,113.105,113.12,113.095,113.105,344800000.0
2007-12-28 18:14:00,113.105,113.16,113.105,113.16,565100000.0
2007-12-28 18:15:00,113.16,113.16,113.13,113.14,617800005.0
2007-12-28 18:16:00,113.14,113.17,113.14,113.16,414700001.0
2007-12-28 18:17:00,113.16,113.16,113.14,113.14,564700010.0
2007-12-28 18:18:00,113.135,113.16,113.13,113.15,459300001.0
2007-12-28 18:19:00,113.15,113.16,113.14,113.16,880600003.0
2007-12-28 18:20:00,113.16,113.165,113.15,113.15,551000001.0
2007-12-28 18:21:00,113.15,113.16,113.145,113.145,449600000.0
2007-12-28 18:22:00,113.14,113.15,113.14,113.14,621400012.0
2007-12-28 18:23:00,113.14,113.16,113.14,113.145,412900000.0
2007-12-28 18:24:00,113.145,113.145,113.125,113.13,172999999.0
2007-12-28 18:25:00,113.125,113.13,113.11,113.12,75300000.0
2007-12-28 18:26:00,113.12,113.125,113.06,113.065,595500002.0
2007-12-28 18:27:00,113.06,113.065,113.05,113.06,300400000.0
2007-12-28 18:28:00,113.06,113.06,113.035,113.04,222400000.0
2007-12-28 18:29:00,113.035,113.06,113.035,113.045,451200000.0
2007-12-28 18:30:00,113.06,113.065,113.05,113.06,732900005.0
2007-12-28 18:31:00,113.06,113.07,113.04,113.04,609500000.0
2007-12-28 18:32:00,113.045,113.07,113.045,113.06,161299999.0
2007-12-28 18:33:00,113.05,113.07,113.015,113.05,983800004.0
2007-12-28 18:34:00,113.05,113.06,113.04,113.05,503000000.0
2007-12-28 18:35:00,113.05,113.05,113.025,113.045,426200000.0
2007-12-28 18:36:00,113.04,113.07,113.04,113.065,438199999.0
2007-12-28 18:37:00,113.065,113.07,113.06,113.07,108700000.0
2007-12-28 18:38:00,113.07,113.12,113.07,113.08,1010800003.0
2007-12-28 18:39:00,113.08,113.09,113.055,113.06,949099988.0
2007-12-28 18:40:00,113.06,113.1,113.06,113.1,109300000.0
2007-12-28 18:41:00,113.1,113.1,113.075,113.09,864099995.0
2007-12-28 18:42:00,113.09,113.1,113.06,113.06,513100000.0
2007-12-28 18:43:00,113.07,113.1,113.065,113.08,574699999.0
2007-12-28 18:44:00,113.08,113.08,113.055,113.055,787599999.0
2007-12-28 18:45:00,113.06,113.06,113.03,113.04,447900003.0
2007-12-28 18:46:00,113.04,113.05,113.03,113.04,875800000.0
2007-12-28 18:47:00,113.04,113.04,113.005,113.02,927800001.0
2007-12-28 18:48:00,113.02,113.04,113.005,113.015,1448500005.0
2007-12-28 18:49:00,113.015,113.025,112.97,113.01,1971300007.0
2007-12-28 18:50:00,113.01,113.04,113.01,113.03,860500003.0
2007-12-28 18:51:00,113.03,113.04,113.015,113.015,508900004.0
2007-12-28 18:52:00,113.015,113.04,113.005,113.03,838400003.0
2007-12-28 18:53:00,113.03,113.04,112.96,112.96,1562300002.0
2007-12-28 18:54:00,112.96,112.99,112.955,112.97,1081100001.0
2007-12-28 18:55:00,112.97,113.0,112.96,113.0,768000001.0
2007-12-28 18:56:00,112.99,113.0,112.965,112.98,817800005.0
2007-12-28 18:57:00,112.98,112.99,112.98,112.98,581799999.0
2007-12-28 18:58:00,112.98,112.99,112.97,112.98,987799997.0
2007-12-28 18:59:00,112.98,112.98,112.925,112.94,1546000012.0
2007-12-28 19:00:00,112.935,112.96,112.93,112.95,1380200010.0
2007-12-28 19:01:00,112.95,112.96,112.93,112.93,717600000.0
2007-12-28 19:02:00,112.93,112.94,112.92,112.93,690500001.0
2007-12-28 19:03:00,112.93,112.95,112.93,112.95,371900000.0
2007-12-28 19:04:00,112.95,112.95,112.935,112.95,95300000.0
2007-12-28 19:05:00,112.95,112.95,112.925,112.93,552800002.0
2007-12-28 19:06:00,112.93,112.94,112.93,112.935,778400000.0
2007-12-28 19:07:00,112.94,112.95,112.935,112.94,620699994.0
2007-12-28 19:08:00,112.935,112.94,112.91,112.91,1098400003.0
2007-12-28 19:09:00,112.91,112.92,112.84,112.9,1039300000.0
2007-12-28 19:10:00,112.9,112.915,112.875,112.875,1245299992.0
2007-12-28 19:11:00,112.875,112.89,112.86,112.87,997199995.0
2007-12-28 19:12:00,112.865,112.87,112.85,112.86,1454999967.0
2007-12-28 19:13:00,112.865,112.9,112.865,112.9,1002100002.0
2007-12-28 19:14:00,112.895,112.92,112.895,112.92,690700004.0
2007-12-28 19:15:00,112.92,112.94,112.915,112.93,582899999.0
2007-12-28 19:16:00,112.93,112.94,112.915,112.94,574499997.0
2007-12-28 19:17:00,112.94,112.95,112.93,112.95,495049997.0
2007-12-28 19:18:00,112.95,112.965,112.935,112.94,1057600000.0
2007-12-28 19:19:00,112.94,112.94,112.915,112.915,725399999.0
2007-12-28 19:20:00,112.915,112.92,112.905,112.905,756200008.0
2007-12-28 19:21:00,112.91,112.93,112.905,112.925,719700004.0
2007-12-28 19:22:00,112.925,112.96,112.925,112.925,939599989.0
2007-12-28 19:23:00,112.925,112.965,112.92,112.945,784500002.0
2007-12-28 19:24:00,112.945,112.96,112.915,112.92,1163799991.0
2007-12-28 19:25:00,112.915,112.96,112.915,112.93,1278199990.0
2007-12-28 19:26:00,112.93,112.94,112.91,112.92,746700002.0
2007-12-28 19:27:00,112.92,112.92,112.9,112.91,419200001.0
2007-12-28 19:28:00,112.905,112.92,112.905,112.915,1091400011.0
2007-12-28 19:29:00,112.91,112.93,112.91,112.93,509600000.0
2007-12-28 19:30:00,112.93,112.95,112.93,112.95,422900000.0
2007-12-28 19:31:00,112.95,112.95,112.92,112.92,861000006.0
2007-12-28 19:32:00,112.92,112.92,112.895,112.92,1360100012.0
2007-12-28 19:33:00,112.92,112.93,112.915,112.915,639999992.0
2007-12-28 19:34:00,112.915,112.92,112.9,112.91,562500000.0
2007-12-28 19:35:00,112.91,112.93,112.895,112.93,308300000.0
2007-12-28 19:36:00,112.93,112.94,112.895,112.895,587800000.0
2007-12-28 19:37:00,112.89,112.89,112.865,112.87,823900008.0
2007-12-28 19:38:00,112.87,112.885,112.85,112.875,919099997.0
2007-12-28 19:39:00,112.875,112.875,112.87,112.875,198699994.0
2007-12-28 19:40:00,112.875,112.875,112.855,112.86,483500000.0
2007-12-28 19:41:00,112.865,112.87,112.86,112.865,954700001.0
2007-12-28 19:42:00,112.86,112.87,112.855,112.86,1442700008.0
2007-12-28 19:43:00,112.86,112.87,112.855,112.86,176240000.0
2007-12-28 19:44:00,112.855,112.86,112.805,112.81,1390700005.0
2007-12-28 19:45:00,112.81,112.82,112.81,112.82,524000008.0
2007-12-28 19:46:00,112.82,112.82,112.795,112.81,1404800005.0
2007-12-28 19:47:00,112.81,112.82,112.785,112.785,833600000.0
2007-12-28 19:48:00,112.78,112.79,112.765,112.78,1485899996.0
2007-12-28 19:49:00,112.775,112.78,112.755,112.77,1178299997.0
2007-12-28 19:50:00,112.77,112.78,112.76,112.76,1004900000.0
2007-12-28 19:51:00,112.76,112.765,112.75,112.76,862000000.0
2007-12-28 19:52:00,112.755,112.76,112.735,112.755,1761199998.0
2007-12-28 19:53:00,112.76,112.77,112.755,112.76,720400002.0
2007-12-28 19:54:00,112.76,112.76,112.745,112.75,549400000.0
2007-12-28 19:55:00,112.765,112.8,112.755,112.8,1317699998.0
2007-12-28 19:56:00,112.8,112.81,112.775,112.775,1242100014.0
2007-12-28 19:57:00,112.775,112.8,112.77,112.8,1056300000.0
2007-12-28 19:58:00,112.8,112.81,112.79,112.8,907800000.0
2007-12-28 19:59:00,112.8,112.8,112.775,112.79,828899999.0
2007-12-28 20:00:00,112.79,112.79,112.765,112.77,879000000.0
2007-12-28 20:01:00,112.77,112.77,112.755,112.76,122199999.0
2007-12-28 20:02:00,112.76,112.78,112.76,112.77,487200002.0
2007-12-28 20:03:00,112.77,112.79,112.77,112.77,1080299999.0
2007-12-28 20:04:00,112.77,112.8,112.765,112.8,1281800001.0
2007-12-28 20:05:00,112.8,112.81,112.79,112.795,1139099999.0
2007-12-28 20:06:00,112.8,112.84,112.8,112.83,928399999.0
2007-12-28 20:07:00,112.83,112.85,112.83,112.845,913499995.0
2007-12-28 20:08:00,112.845,112.86,112.84,112.85,1000699986.0
2007-12-28 20:09:00,112.845,112.85,112.83,112.84,798099993.0
2007-12-28 20:10:00,112.84,112.84,112.82,112.82,349200000.0
2007-12-28 20:11:00,112.82,112.83,112.815,112.815,625000003.0
2007-12-28 20:12:00,112.815,112.83,112.815,112.825,337400001.0
2007-12-28 20:13:00,112.82,112.85,112.82,112.845,405599997.0
2007-12-28 20:14:00,112.84,112.86,112.835,112.84,744400000.0
2007-12-28 20:15:00,112.84,112.84,112.825,112.83,624600005.0
2007-12-28 20:16:00,112.83,112.84,112.82,112.83,550999998.0
2007-12-28 20:17:00,112.82,112.83,112.815,112.83,417100001.0
2007-12-28 20:18:00,112.83,112.84,112.82,112.84,538400000.0
2007-12-28 20:19:00,112.84,112.84,112.83,112.83,481100000.0
2007-12-28 20:20:00,112.83,112.83,112.825,112.825,250300000.0
2007-12-28 20:21:00,112.825,112.825,112.805,112.805,329100000.0
2007-12-28 20:22:00,112.81,112.82,112.805,112.81,397599996.0
2007-12-28 20:23:00,112.81,112.82,112.81,112.82,527800000.0
2007-12-28 20:24:00,112.82,112.82,112.805,112.81,395600000.0
2007-12-28 20:25:00,112.81,112.83,112.805,112.82,533700000.0
2007-12-28 20:26:00,112.82,112.82,112.805,112.81,190700000.0
2007-12-28 20:27:00,112.81,112.82,112.81,112.81,216800000.0
2007-12-28 20:28:00,112.81,112.82,112.805,112.82,28800000.0
2007-12-28 20:29:00,112.82,112.82,112.79,112.79,102299998.0
2007-12-28 20:30:00,112.79,112.79,112.75,112.75,868200000.0
2007-12-28 20:31:00,112.75,112.76,112.72,112.735,787800000.0
2007-12-28 20:32:00,112.73,112.745,112.715,112.73,1067300002.0
2007-12-28 20:33:00,112.725,112.74,112.72,112.72,763400001.0
2007-12-28 20:34:00,112.72,112.72,112.7,112.71,1013600000.0
2007-12-28 20:35:00,112.71,112.71,112.7,112.71,673500000.0
2007-12-28 20:36:00,112.705,112.72,112.695,112.7,1034400001.0
2007-12-28 20:37:00,112.7,112.705,112.695,112.7,461800000.0
2007-12-28 20:38:00,112.7,112.72,112.685,112.69,470000002.0
2007-12-28 20:39:00,112.69,112.72,112.68,112.71,474199999.0
2007-12-28 20:40:00,112.71,112.72,112.7,112.715,357499999.0
2007-12-28 20:41:00,112.715,112.76,112.715,112.76,757300002.0
2007-12-28 20:42:00,112.76,112.8,112.76,112.795,916899988.0
2007-12-28 20:43:00,112.795,112.82,112.795,112.82,721799995.0
2007-12-28 20:44:00,112.82,112.82,112.8,112.8,636600001.0
2007-12-28 20:45:00,112.8,112.8,112.775,112.79,1082099994.0
2007-12-28 20:46:00,112.79,112.8,112.78,112.8,341699996.0
2007-12-28 20:47:00,112.8,112.83,112.775,112.82,753600001.0
2007-12-28 20:48:00,112.815,112.84,112.805,112.82,469399997.0
2007-12-28 20:49:00,112.82,112.82,112.81,112.82,110700000.0
2007-12-28 20:50:00,112.835,112.84,112.82,112.83,320100000.0
2007-12-28 20:51:00,112.83,112.87,112.83,112.87,265600000.0
2007-12-28 20:52:00,112.88,112.88,112.86,112.86,281600000.0
2007-12-28 20:53:00,112.86,112.87,112.855,112.855,117300000.0
2007-12-28 20:54:00,112.86,112.88,112.845,112.88,242300002.0
2007-12-28 20:55:00,112.87,112.89,112.87,112.89,168100000.0
2007-12-28 20:56:00,112.89,112.9,112.885,112.89,145500000.0
2007-12-28 20:57:00,112.89,112.89,112.88,112.88,172600000.0
2007-12-28 20:58:00,112.88,112.89,112.88,112.885,169100000.0
2007-12-28 20:59:00,112.885,112.93,112.885,112.91,282500000.0
2007-12-28 21:00:00,112.905,112.91,112.89,112.89,284400000.0
2007-12-28 21:01:00,112.895,112.9,112.885,112.885,362400000.0
2007-12-28 21:02:00,112.885,112.9,112.88,112.88,169400000.0
2007-12-28 21:03:00,112.88,112.89,112.865,112.87,301400000.0
2007-12-28 21:04:00,112.865,112.885,112.865,112.88,117300000.0
2007-12-28 21:05:00,112.885,112.885,112.865,112.865,64699998.0
2007-12-28 21:06:00,112.875,112.88,112.82,112.83,394700000.0
2007-12-28 21:07:00,112.83,112.84,112.81,112.81,694300004.0
2007-12-28 21:08:00,112.81,112.83,112.81,112.81,443800000.0
2007-12-28 21:09:00,112.82,112.82,112.79,112.81,534500005.0
2007-12-28 21:10:00,112.81,112.85,112.81,112.84,799800004.0
2007-12-28 21:11:00,112.84,112.89,112.84,112.86,672199999.0
2007-12-28 21:12:00,112.85,112.87,112.83,112.84,564599995.0
2007-12-28 21:13:00,112.825,112.84,112.81,112.83,354500002.0
2007-12-28 21:14:00,112.83,112.84,112.805,112.82,646550009.0
2007-12-28 21:15:00,112.81,112.84,112.795,112.83,923300004.0
2007-12-28 21:16:00,112.83,112.85,112.83,112.835,450999996.0
2007-12-28 21:17:00,112.84,112.84,112.835,112.84,88700000.0
2007-12-28 21:18:00,112.84,112.84,112.805,112.81,384099996.0
2007-12-28 21:19:00,112.82,112.83,112.81,112.82,380699997.0
2007-12-28 21:20:00,112.82,112.83,112.81,112.81,1104500005.0
2007-12-28 21:21:00,112.81,112.81,112.8,112.8,1085499996.0
2007-12-28 21:22:00,112.8,112.8,112.79,112.8,162100001.0
2007-12-28 21:23:00,112.8,112.81,112.79,112.81,244200006.0
2007-12-28 21:24:00,112.81,112.81,112.8,112.81,240399997.0
2007-12-28 21:25:00,112.81,112.82,112.81,112.81,338699994.0
2007-12-28 21:26:00,112.81,112.85,112.81,112.83,1013700006.0
2007-12-28 21:27:00,112.83,112.83,112.82,112.83,646000003.0
2007-12-28 21:28:00,112.83,112.865,112.83,112.83,1307300006.0
2007-12-28 21:29:00,112.83,112.83,112.82,112.82,636000013.0
2007-12-28 21:30:00,112.82,112.82,112.82,112.82,475600000.0
2007-12-28 21:31:00,112.82,112.83,112.81,112.82,917000002.0
2007-12-28 21:32:00,112.81,112.83,112.81,112.83,1932800016.0
2007-12-28 21:33:00,112.83,112.83,112.82,112.82,413200006.0
2007-12-28 21:34:00,112.82,112.83,112.81,112.815,501900001.0
2007-12-28 21:35:00,112.82,112.82,112.81,112.81,343400000.0
2007-12-28 21:36:00,112.81,112.81,112.805,112.81,198299998.0
2007-12-28 21:37:00,112.81,112.81,112.8,112.8,91199997.0
2007-12-28 21:38:00,112.81,112.83,112.81,112.81,583600001.0
2007-12-28 21:39:00,112.81,112.83,112.81,112.82,197000002.0
2007-12-28 21:40:00,112.82,112.85,112.82,112.85,202700001.0
2007-12-28 21:41:00,112.85,112.85,112.81,112.83,928300001.0
2007-12-28 21:42:00,112.82,112.83,112.81,112.82,456799998.0
2007-12-28 21:43:00,112.82,112.83,112.82,112.83,290399997.0
2007-12-28 21:44:00,112.83,112.84,112.81,112.84,1460499981.0
2007-12-28 21:45:00,112.84,112.84,112.82,112.82,719400002.0
2007-12-28 21:46:00,112.82,112.82,112.79,112.82,765499996.0
2007-12-28 21:47:00,112.81,112.83,112.81,112.82,248300001.0
2007-12-28 21:48:00,112.82,112.83,112.81,112.825,707200009.0
2007-12-28 21:49:00,112.83,112.83,112.82,112.825,152300000.0
2007-12-28 21:50:00,112.825,112.83,112.805,112.81,345499997.0
2007-12-28 21:51:00,112.81,112.82,112.79,112.805,646899989.0
2007-12-28 21:52:00,112.8,112.8,112.79,112.795,763299981.0
2007-12-28 21:53:00,112.795,112.795,112.78,112.78,403600002.0
2007-12-28 21:54:00,112.78,112.78,112.775,112.78,297099990.0
2007-12-28 21:55:00,112.78,112.8,112.78,112.8,484000003.0
2007-12-28 21:56:00,112.8,112.82,112.79,112.82,708800004.0
2007-12-28 21:57:00,112.82,112.82,112.8,112.82,380500001.0
2007-12-28 21:58:00,112.82,112.82,112.8,112.805,434199998.0
2007-12-28 21:59:00,112.805,112.805,112.78,112.78,1105400006.0
2007-12-28 22:00:00,112.78,112.8,112.78,112.8,271700000.0
2007-12-28 22:01:00,112.8,112.8,112.75,112.75,440800008.0
2007-12-28 22:02:00,112.75,112.75,112.75,112.75,72200000.0
2007-12-28 22:03:00,112.75,112.75,112.73,112.74,137600000.0
2007-12-28 22:04:00,112.74,112.74,112.67,112.68,448400000.0
2007-12-28 22:05:00,112.68,112.7,112.66,112.66,656099998.0
2007-12-28 22:06:00,112.66,112.67,112.63,112.67,1610300003.0
2007-12-28 22:07:00,112.67,112.72,112.67,112.72,821800013.0
2007-12-28 22:08:00,112.71,112.72,112.7,112.72,531000002.0
2007-12-28 22:09:00,112.72,112.76,112.72,112.75,410299998.0
2007-12-28 22:10:00,112.755,112.77,112.74,112.77,496800000.0
2007-12-28 22:11:00,112.77,112.77,112.76,112.76,110900000.0
2007-12-28 22:12:00,112.76,112.78,112.75,112.77,215599998.0
2007-12-28 22:13:00,112.77,112.78,112.77,112.78,262099999.0
2007-12-28 22:14:00,112.78,112.78,112.78,112.78,6000000.0
2007-12-28 22:15:00,112.78,112.79,112.78,112.79,551400001.0
2007-12-28 22:16:00,112.79,112.79,112.77,112.79,305900001.0
2007-12-28 22:17:00,112.79,112.825,112.78,112.82,861299997.0
2007-12-28 22:18:00,112.82,112.825,112.8,112.81,526099998.0
2007-12-28 22:19:00,112.82,112.82,112.81,112.81,57200000.0
2007-12-28 22:20:00,112.81,112.81,112.76,112.76,302600001.0
2007-12-28 22:21:00,112.76,112.76,112.76,112.76,89800001.0
2007-12-28 22:22:00,112.75,112.77,112.75,112.76,243200000.0
2007-12-28 22:23:00,112.76,112.76,112.745,112.745,191800005.0
2007-12-28 22:24:00,112.75,112.75,112.73,112.74,867200002.0
2007-12-28 22:25:00,112.74,112.76,112.74,112.74,477200001.0
2007-12-28 22:26:00,112.74,112.74,112.71,112.72,791600020.0
2007-12-28 22:27:00,112.72,112.73,112.7,112.71,928100014.0
2007-12-28 22:28:00,112.71,112.73,112.705,112.71,255000000.0
2007-12-28 22:29:00,112.725,112.73,112.725,112.73,61600000.0
2007-12-28 22:30:00,112.73,112.76,112.73,112.745,219200000.0
2007-12-28 22:31:00,112.75,112.75,112.735,112.74,356900008.0
2007-12-28 22:32:00,112.74,112.74,112.73,112.74,287200000.0
2007-12-28 22:33:00,112.74,112.74,112.725,112.73,599200006.0
2007-12-28 22:34:00,112.73,112.73,112.725,112.725,354600007.0
2007-12-28 22:35:00,112.73,112.73,112.73,112.73,700000.0
2007-12-28 22:36:00,112.725,112.74,112.655,112.66,567500004.0
2007-12-28 22:37:00,112.66,112.685,112.66,112.68,746600012.0
2007-12-28 22:38:00,112.675,112.69,112.67,112.69,551400005.0
2007-12-28 22:39:00,112.685,112.7,112.685,112.695,538600012.0
2007-12-28 22:40:00,112.7,112.73,112.7,112.71,1092200003.0
2007-12-28 22:41:00,112.71,112.71,112.69,112.69,951800017.0
2007-12-28 22:42:00,112.69,112.69,112.69,112.69,97599996.0
2007-12-28 22:43:00,112.69,112.7,112.685,112.69,220899995.0
2007-12-28 22:44:00,112.695,112.7,112.68,112.69,180600002.0
2007-12-28 22:45:00,112.69,112.69,112.675,112.69,363500011.0
2007-12-28 22:46:00,112.69,112.7,112.69,112.69,141299999.0
2007-12-28 22:47:00,112.69,112.69,112.68,112.685,170000000.0
2007-12-28 22:48:00,112.68,112.68,112.68,112.68,406600006.0
2007-12-28 22:49:00,112.68,112.68,112.68,112.68,170000000.0
2007-12-28 22:50:00,112.68,112.685,112.67,112.68,148199999.0
2007-12-28 22:51:00,112.67,112.69,112.67,112.69,903400001.0
2007-12-28 22:52:00,112.665,112.68,112.665,112.68,222100000.0
2007-12-28 22:53:00,112.68,112.7,112.68,112.68,392599991.0
2007-12-28 22:54:00,112.675,112.68,112.67,112.67,105200004.0
2007-12-28 22:55:00,112.67,112.67,112.625,112.635,656800009.0
2007-12-28 22:56:00,112.64,112.65,112.64,112.65,600199991.0
2007-12-28 22:57:00,112.65,112.65,112.63,112.63,543900000.0
2007-12-28 22:58:00,112.63,112.64,112.63,112.63,224900000.0
2007-12-28 22:59:00,112.63,112.64,112.63,112.63,355799999.0
2007-12-28 23:00:00,112.63,112.63,112.625,112.625,171200003.0
2007-12-31 00:06:00,112.54,112.54,112.53,112.53,41100000.0
2007-12-31 00:09:00,112.54,112.55,112.54,112.55,41100000.0
2007-12-31 00:10:00,112.56,112.56,112.55,112.55,41100000.0
2007-12-31 00:11:00,112.56,112.56,112.55,112.55,41100000.0
2007-12-31 00:16:00,112.56,112.56,112.55,112.56,41100000.0
2007-12-31 00:17:00,112.55,112.55,112.53,112.55,41100000.0
2007-12-31 00:18:00,112.53,112.55,112.53,112.53,41100000.0
2007-12-31 00:19:00,112.54,112.55,112.53,112.53,41100000.0
2007-12-31 00:20:00,112.52,112.53,112.52,112.53,41100000.0
2007-12-31 00:21:00,112.52,112.53,112.51,112.51,41100000.0
2007-12-31 00:22:00,112.5,112.5,112.5,112.5,41100000.0
2007-12-31 00:24:00,112.48,112.48,112.47,112.47,41100000.0
2007-12-31 00:25:00,112.45,112.5,112.42,112.45,41100000.0
2007-12-31 00:26:00,112.44,112.45,112.42,112.42,41100000.0
2007-12-31 00:28:00,112.41,112.41,112.4,112.41,41100000.0
2007-12-31 00:29:00,112.42,112.42,112.41,112.41,41100000.0
2007-12-31 00:30:00,112.4,112.42,112.4,112.42,41100000.0
2007-12-31 00:31:00,112.41,112.41,112.39,112.39,41100000.0
2007-12-31 00:32:00,112.65,112.66,112.65,112.65,41100000.0
2007-12-31 00:33:00,112.66,112.66,112.655,112.655,24300000.0
2007-12-31 00:34:00,112.29,112.32,112.27,112.28,66299999.0
2007-12-31 00:35:00,112.66,112.66,112.65,112.66,66299999.0
2007-12-31 00:36:00,112.66,112.66,112.65,112.65,72700000.0
2007-12-31 00:37:00,112.66,112.66,112.65,112.65,140100003.0
2007-12-31 00:38:00,112.66,112.66,112.66,112.66,400000.0
2007-12-31 00:39:00,112.66,112.66,112.65,112.66,140700002.0
2007-12-31 00:40:00,112.27,112.27,112.25,112.26,201200002.0
2007-12-31 00:41:00,112.66,112.66,112.63,112.66,201200002.0
2007-12-31 00:42:00,112.66,112.66,112.66,112.66,50000000.0
2007-12-31 00:43:00,112.66,112.66,112.65,112.65,41600000.0
2007-12-31 00:44:00,112.65,112.65,112.65,112.65,41600000.0
2007-12-31 00:45:00,112.65,112.65,112.64,112.64,53200000.0
2007-12-31 00:46:00,112.64,112.64,112.59,112.61,367099999.0
2007-12-31 00:47:00,112.6,112.62,112.6,112.615,90600003.0
2007-12-31 00:48:00,112.62,112.62,112.61,112.61,59200000.0
2007-12-31 00:49:00,112.61,112.62,112.6,112.61,190800004.0
2007-12-31 00:50:00,112.61,112.61,112.595,112.595,235000001.0
2007-12-31 00:51:00,112.6,112.6,112.59,112.6,64500000.0
2007-12-31 00:52:00,112.6,112.6,112.59,112.59,77400000.0
2007-12-31 00:54:00,112.58,112.58,112.58,112.58,117000000.0
2007-12-31 00:55:00,112.57,112.58,112.57,112.57,143799998.0
2007-12-31 00:56:00,112.58,112.58,112.58,112.58,77000000.0
2007-12-31 00:57:00,112.58,112.58,112.57,112.57,41899999.0
2007-12-31 00:58:00,112.58,112.58,112.58,112.58,123500000.0
2007-12-31 00:59:00,112.58,112.6,112.5,112.59,545400001.0
2007-12-31 01:00:00,112.59,112.59,112.56,112.56,37500000.0
2007-12-31 01:01:00,112.56,112.57,112.56,112.57,13300000.0
2007-12-31 01:02:00,112.27,112.29,112.25,112.26,58500001.0
2007-12-31 01:03:00,112.25,112.26,112.25,112.26,58500001.0
2007-12-31 01:04:00,112.25,112.26,112.24,112.25,58500001.0
2007-12-31 01:05:00,112.56,112.56,112.55,112.55,58500001.0
2007-12-31 01:06:00,112.56,112.57,112.55,112.55,149700003.0
2007-12-31 01:07:00,112.56,112.56,112.56,112.56,1600000.0
2007-12-31 01:08:00,112.25,112.25,112.23,112.24,95700000.0
2007-12-31 01:09:00,112.56,112.56,112.55,112.55,95700000.0
2007-12-31 01:10:00,112.55,112.57,112.55,112.57,792100017.0
2007-12-31 01:11:00,112.57,112.57,112.565,112.565,193100005.0
2007-12-31 01:12:00,112.565,112.57,112.565,112.57,2100000.0
2007-12-31 01:13:00,112.57,112.57,112.56,112.57,149500000.0
2007-12-31 01:14:00,112.57,112.57,112.56,112.57,73200000.0
2007-12-31 01:15:00,112.56,112.57,112.56,112.57,101900000.0
2007-12-31 01:16:00,112.57,112.58,112.57,112.58,198100002.0
2007-12-31 01:17:00,112.57,112.585,112.56,112.57,674500005.0
2007-12-31 01:18:00,112.565,112.57,112.55,112.55,491000001.0
2007-12-31 01:19:00,112.545,112.56,112.545,112.55,191000000.0
2007-12-31 01:20:00,112.55,112.55,112.525,112.55,253099997.0
2007-12-31 01:21:00,112.55,112.56,112.53,112.54,167800002.0
2007-12-31 01:22:00,112.52,112.55,112.52,112.55,5800000.0
2007-12-31 01:23:00,112.55,112.55,112.55,112.55,500000.0
2007-12-31 01:24:00,112.55,112.55,112.49,112.49,86500000.0
2007-12-31 01:25:00,112.48,112.51,112.445,112.46,359700000.0
2007-12-31 01:26:00,112.46,112.475,112.42,112.42,371999999.0
2007-12-31 01:27:00,112.42,112.43,112.42,112.43,100200000.0
2007-12-31 01:28:00,112.43,112.45,112.43,112.44,17800000.0
2007-12-31 01:29:00,112.44,112.45,112.44,112.44,24300000.0
2007-12-31 01:30:00,112.44,112.45,112.42,112.445,117300000.0
2007-12-31 01:31:00,112.445,112.445,112.43,112.43,55300000.0
2007-12-31 01:32:00,112.43,112.43,112.355,112.36,117500000.0
2007-12-31 01:33:00,112.36,112.36,112.3,112.3,118200001.0
2007-12-31 01:34:00,112.32,112.32,112.3,112.315,272900000.0
2007-12-31 01:35:00,112.32,112.32,112.26,112.295,970499998.0
2007-12-31 01:36:00,112.29,112.3,112.26,112.27,442600000.0
2007-12-31 01:37:00,112.27,112.28,112.26,112.26,166400000.0
2007-12-31 01:38:00,112.27,112.28,112.27,112.28,7100000.0
2007-12-31 01:39:00,112.28,112.28,112.27,112.27,55200000.0
2007-12-31 01:40:00,112.27,112.31,112.26,112.27,223300000.0
2007-12-31 01:41:00,112.275,112.28,112.27,112.27,164200000.0
2007-12-31 01:42:00,112.27,112.28,112.27,112.28,118600000.0
2007-12-31 01:43:00,112.28,112.28,112.26,112.27,167600000.0
2007-12-31 01:44:00,112.27,112.27,112.27,112.27,178500000.0
2007-12-31 01:45:00,112.27,112.27,112.26,112.27,128800000.0
2007-12-31 01:46:00,112.27,112.27,112.24,112.26,252799998.0
2007-12-31 01:47:00,112.26,112.26,112.25,112.25,153400000.0
2007-12-31 01:48:00,112.25,112.26,112.24,112.24,470400001.0
2007-12-31 01:49:00,112.24,112.26,112.24,112.26,542700009.0
2007-12-31 01:50:00,112.26,112.26,112.26,112.26,1000000.0
2007-12-31 01:51:00,112.26,112.26,112.25,112.26,32700000.0
2007-12-31 01:52:00,112.26,112.26,112.25,112.25,13000000.0
2007-12-31 01:53:00,112.25,112.26,112.245,112.245,77900000.0
2007-12-31 01:54:00,112.245,112.26,112.24,112.25,377999986.0
2007-12-31 01:55:00,112.26,112.26,112.25,112.26,80799998.0
2007-12-31 01:56:00,112.25,112.26,112.25,112.255,37600000.0
2007-12-31 01:57:00,112.26,112.27,112.26,112.27,392999997.0
2007-12-31 01:58:00,112.27,112.27,112.27,112.27,73200000.0
2007-12-31 01:59:00,112.27,112.32,112.27,112.285,340100002.0
2007-12-31 02:00:00,112.285,112.3,112.26,112.29,430499999.0
2007-12-31 02:01:00,112.29,112.3,112.285,112.285,53200000.0
2007-12-31 02:02:00,112.285,112.29,112.285,112.29,164500000.0
2007-12-31 02:03:00,112.285,112.285,112.285,112.285,12000000.0
2007-12-31 02:04:00,112.285,112.285,112.27,112.275,233600002.0
2007-12-31 02:05:00,112.28,112.29,112.28,112.29,45700000.0
2007-12-31 02:06:00,112.29,112.29,112.28,112.28,302500000.0
2007-12-31 02:07:00,112.28,112.29,112.27,112.28,731400015.0
2007-12-31 02:08:00,112.29,112.29,112.26,112.27,590000000.0
2007-12-31 02:09:00,112.27,112.27,112.27,112.27,78500000.0
2007-12-31 02:10:00,112.265,112.28,112.265,112.28,190300000.0
2007-12-31 02:11:00,112.28,112.28,112.275,112.275,121400000.0
2007-12-31 02:12:00,112.28,112.28,112.27,112.27,115400000.0
2007-12-31 02:13:00,112.27,112.27,112.25,112.26,345300000.0
2007-12-31 02:14:00,112.255,112.26,112.245,112.26,337100000.0
2007-12-31 02:15:00,112.26,112.26,112.25,112.25,38400000.0
2007-12-31 02:16:00,111.9,111.9,111.89,111.89,410600004.0
2007-12-31 02:17:00,112.255,112.27,112.255,112.26,410600004.0
2007-12-31 02:18:00,112.26,112.26,112.26,112.26,70200000.0
2007-12-31 02:19:00,112.26,112.26,112.25,112.25,201200000.0
2007-12-31 02:20:00,112.25,112.25,112.25,112.25,16800000.0
2007-12-31 02:21:00,112.25,112.25,112.25,112.25,124000000.0
2007-12-31 02:22:00,112.25,112.25,112.245,112.25,144000000.0
2007-12-31 02:23:00,112.25,112.26,112.25,112.255,230000000.0
2007-12-31 02:24:00,112.255,112.26,112.255,112.26,36000000.0
2007-12-31 02:25:00,112.26,112.26,112.25,112.25,299500001.0
2007-12-31 02:26:00,112.26,112.26,112.25,112.25,32500000.0
2007-12-31 02:27:00,112.26,112.27,112.255,112.26,139500000.0
2007-12-31 02:28:00,112.26,112.26,112.255,112.26,79800000.0
2007-12-31 02:29:00,112.26,112.26,112.255,112.255,22200000.0
2007-12-31 02:30:00,112.255,112.26,112.255,112.26,12600000.0
2007-12-31 02:31:00,112.26,112.26,112.25,112.26,53500000.0
2007-12-31 02:32:00,112.26,112.26,112.25,112.25,209200000.0
2007-12-31 02:33:00,112.25,112.255,112.24,112.255,108900000.0
2007-12-31 02:34:00,111.98,111.98,111.98,111.98,80400000.0
2007-12-31 02:35:00,112.26,112.26,112.25,112.25,80400000.0
2007-12-31 02:36:00,112.25,112.26,112.25,112.25,60200000.0
2007-12-31 02:37:00,112.25,112.26,112.25,112.25,53300000.0
2007-12-31 02:38:00,112.25,112.25,112.235,112.235,18400000.0
2007-12-31 02:39:00,111.98,111.98,111.95,111.95,18300000.0
2007-12-31 02:40:00,112.245,112.25,112.245,112.25,18300000.0
2007-12-31 02:41:00,112.25,112.25,112.25,112.25,85000000.0
2007-12-31 02:42:00,112.25,112.25,112.245,112.25,41100000.0
2007-12-31 02:43:00,112.25,112.25,112.245,112.245,76800000.0
2007-12-31 02:44:00,112.25,112.25,112.25,112.25,74100000.0
2007-12-31 02:45:00,112.25,112.25,112.25,112.25,26800000.0
2007-12-31 02:46:00,112.25,112.25,112.24,112.24,74800000.0
2007-12-31 02:47:00,112.235,112.25,112.235,112.25,53600000.0
2007-12-31 02:48:00,112.24,112.24,112.24,112.24,100000000.0
2007-12-31 02:49:00,112.24,112.24,112.24,112.24,108700000.0
2007-12-31 02:50:00,112.24,112.24,112.24,112.24,1500000.0
2007-12-31 02:51:00,112.24,112.24,112.225,112.225,92200000.0
2007-12-31 02:52:00,112.23,112.23,112.22,112.23,34500000.0
2007-12-31 02:53:00,112.235,112.24,112.235,112.24,16300000.0
2007-12-31 02:54:00,112.23,112.23,112.23,112.23,11700000.0
2007-12-31 02:55:00,112.23,112.24,112.23,112.235,33600000.0
2007-12-31 02:56:00,112.23,112.24,112.23,112.24,130100000.0
2007-12-31 02:57:00,112.24,112.24,112.235,112.235,2700000.0
2007-12-31 02:58:00,112.235,112.24,112.22,112.23,413599992.0
2007-12-31 02:59:00,112.23,112.23,112.2,112.2,261000000.0
2007-12-31 03:00:00,112.2,112.2,112.16,112.17,604200000.0
2007-12-31 03:01:00,112.17,112.17,112.13,112.14,372300000.0
2007-12-31 03:02:00,112.14,112.14,112.12,112.12,320500000.0
2007-12-31 03:03:00,112.12,112.12,112.1,112.12,950999986.0
2007-12-31 03:04:00,112.12,112.12,112.11,112.12,148200000.0
2007-12-31 03:05:00,112.12,112.12,112.04,112.045,741200000.0
2007-12-31 03:06:00,112.05,112.055,112.03,112.045,510999999.0
2007-12-31 03:07:00,112.045,112.05,112.02,112.02,545499999.0
2007-12-31 03:08:00,112.03,112.05,112.02,112.05,333400000.0
2007-12-31 03:09:00,112.045,112.05,111.97,111.98,1197099992.0
2007-12-31 03:10:00,111.98,111.99,111.96,111.99,962300003.0
2007-12-31 03:11:00,111.99,111.99,111.96,111.96,817100000.0
2007-12-31 03:12:00,111.96,111.96,111.94,111.96,915400000.0
2007-12-31 03:13:00,111.96,111.96,111.95,111.96,417700000.0
2007-12-31 03:14:00,111.96,111.96,111.91,111.91,1277499991.0
2007-12-31 03:15:00,111.91,111.91,111.89,111.9,155200000.0
2007-12-31 03:16:00,111.89,111.92,111.89,111.91,647899993.0
2007-12-31 03:17:00,111.91,111.94,111.91,111.94,864200000.0
2007-12-31 03:18:00,111.94,111.96,111.935,111.96,527599997.0
2007-12-31 03:19:00,111.96,111.96,111.93,111.96,959699998.0
2007-12-31 03:20:00,111.96,111.96,111.95,111.96,215800000.0
2007-12-31 03:21:00,111.96,111.98,111.94,111.98,947599991.0
2007-12-31 03:22:00,111.98,112.015,111.97,112.0,1494199991.0
2007-12-31 03:23:00,112.0,112.03,111.98,112.03,712199996.0
2007-12-31 03:24:00,112.03,112.03,111.99,112.0,563600000.0
2007-12-31 03:25:00,112.0,112.01,111.94,111.95,1524099998.0
2007-12-31 03:26:00,111.95,111.97,111.95,111.96,945600000.0
2007-12-31 03:27:00,111.96,111.97,111.93,111.93,789000000.0
2007-12-31 03:28:00,111.93,111.94,111.92,111.93,569299996.0
2007-12-31 03:29:00,111.93,111.95,111.92,111.95,849500000.0
2007-12-31 03:30:00,111.95,111.95,111.93,111.95,720700000.0
2007-12-31 03:31:00,111.95,111.95,111.95,111.95,612800000.0
2007-12-31 03:32:00,111.95,111.96,111.95,111.96,446700003.0
2007-12-31 03:33:00,111.95,112.02,111.95,112.02,786600002.0
2007-12-31 03:34:00,112.02,112.02,112.0,112.005,484699992.0
2007-12-31 03:35:00,112.01,112.02,111.995,112.01,231200000.0
2007-12-31 03:36:00,112.01,112.01,111.98,111.99,708400000.0
2007-12-31 03:37:00,111.99,112.0,111.98,111.99,448100004.0
2007-12-31 03:38:00,111.99,112.0,111.98,111.99,315700000.0
2007-12-31 03:39:00,111.98,112.01,111.98,111.98,503600000.0
2007-12-31 03:40:00,111.98,111.99,111.97,111.98,497700003.0
2007-12-31 03:41:00,111.98,111.99,111.98,111.99,304800000.0
2007-12-31 03:42:00,111.99,111.99,111.97,111.98,315800000.0
2007-12-31 03:43:00,111.98,112.01,111.97,111.97,831800000.0
2007-12-31 03:44:00,111.97,111.99,111.97,111.98,568500000.0
2007-12-31 03:45:00,111.98,112.02,111.97,112.02,751599998.0
2007-12-31 03:46:00,112.02,112.03,111.99,112.0,798500000.0
2007-12-31 03:47:00,112.0,112.02,111.99,112.0,810700000.0
2007-12-31 03:48:00,112.0,112.01,111.99,112.0,608300000.0
2007-12-31 03:49:00,112.0,112.02,111.985,111.99,664700000.0
2007-12-31 03:50:00,111.99,112.0,111.99,112.0,696399999.0
2007-12-31 03:51:00,112.0,112.02,111.99,112.01,674400000.0
2007-12-31 03:52:00,112.02,112.02,112.0,112.0,105000000.0
2007-12-31 03:53:00,112.01,112.02,112.01,112.01,210300000.0
2007-12-31 03:54:00,112.01,112.015,112.01,112.015,25400000.0
2007-12-31 03:55:00,112.02,112.02,111.99,112.01,307700000.0
2007-12-31 03:56:00,112.005,112.01,112.0,112.0,38900000.0
2007-12-31 03:57:00,112.0,112.015,112.0,112.01,176300000.0
2007-12-31 03:58:00,112.01,112.02,112.0,112.01,442500000.0
2007-12-31 03:59:00,112.01,112.01,111.98,111.98,695799998.0
2007-12-31 04:00:00,111.98,111.99,111.965,111.965,1041099985.0
2007-12-31 04:01:00,111.965,111.965,111.95,111.965,274300000.0
2007-12-31 04:02:00,111.965,111.965,111.95,111.96,157300000.0
2007-12-31 04:03:00,111.96,111.96,111.955,111.955,115400000.0
2007-12-31 04:04:00,111.955,111.955,111.95,111.955,33200000.0
2007-12-31 04:05:00,111.955,111.96,111.955,111.955,141800000.0
2007-12-31 04:06:00,111.955,111.96,111.955,111.96,181200000.0
2007-12-31 04:07:00,111.955,111.955,111.915,111.92,735411999.0
2007-12-31 04:08:00,111.915,111.92,111.9,111.9,328800000.0
2007-12-31 04:09:00,111.9,111.92,111.89,111.915,285799999.0
2007-12-31 04:10:00,111.92,111.92,111.905,111.92,104400000.0
2007-12-31 04:11:00,111.92,111.93,111.91,111.91,442800000.0
2007-12-31 04:12:00,111.91,111.91,111.895,111.9,299000000.0
2007-12-31 04:13:00,111.9,111.9,111.87,111.89,730099992.0
2007-12-31 04:14:00,111.89,111.9,111.88,111.9,295399998.0
2007-12-31 04:15:00,111.9,111.9,111.87,111.885,340799994.0
2007-12-31 04:16:00,111.885,111.92,111.85,111.92,310799997.0
2007-12-31 04:17:00,111.92,111.92,111.91,111.915,35400000.0
2007-12-31 04:18:00,111.915,111.915,111.905,111.905,23100000.0
2007-12-31 04:19:00,111.905,111.905,111.885,111.9,72000000.0
2007-12-31 04:20:00,111.9,111.905,111.885,111.905,145400000.0
2007-12-31 04:21:00,111.905,111.905,111.885,111.9,114000000.0
2007-12-31 04:22:00,111.9,111.905,111.89,111.905,182500000.0
2007-12-31 04:23:00,111.905,111.915,111.885,111.915,57500000.0
2007-12-31 04:24:00,111.915,111.92,111.9,111.92,133200000.0
2007-12-31 04:25:00,111.92,111.92,111.92,111.92,369000000.0
2007-12-31 04:26:00,111.92,111.93,111.91,111.925,245899997.0
2007-12-31 04:27:00,111.93,111.97,111.905,111.97,214100000.0
2007-12-31 04:28:00,111.97,111.97,111.93,111.93,221300000.0
2007-12-31 04:29:00,111.93,111.95,111.895,111.93,430500000.0
2007-12-31 04:30:00,111.925,111.93,111.915,111.92,313200000.0
2007-12-31 04:31:00,111.92,111.92,111.9,111.91,307300000.0
2007-12-31 04:32:00,111.91,111.91,111.91,111.91,180000000.0
2007-12-31 04:33:00,111.91,111.93,111.91,111.92,405200000.0
2007-12-31 04:34:00,111.92,111.92,111.88,111.885,426900000.0
2007-12-31 04:35:00,111.885,111.895,111.875,111.89,286700000.0
2007-12-31 04:36:00,111.885,111.89,111.875,111.89,378100000.0
2007-12-31 04:37:00,111.885,111.89,111.875,111.88,180599999.0
2007-12-31 04:38:00,111.875,111.88,111.855,111.86,293700000.0
2007-12-31 04:39:00,111.855,111.865,111.84,111.84,321700000.0
2007-12-31 04:40:00,111.84,111.84,111.83,111.84,321200000.0
2007-12-31 04:41:00,111.84,111.84,111.82,111.84,458699994.0
2007-12-31 04:42:00,111.84,111.85,111.835,111.84,181999999.0
2007-12-31 04:43:00,111.84,111.84,111.82,111.82,256400000.0
2007-12-31 04:44:00,111.82,111.82,111.815,111.815,135400000.0
2007-12-31 04:45:00,111.82,111.83,111.82,111.82,254900000.0
2007-12-31 04:46:00,111.82,111.83,111.82,111.83,145800000.0
2007-12-31 04:47:00,111.83,111.84,111.83,111.84,224500000.0
2007-12-31 04:48:00,111.83,111.84,111.825,111.84,157900000.0
2007-12-31 04:49:00,111.84,111.84,111.825,111.84,329000000.0
2007-12-31 04:50:00,111.815,111.84,111.81,111.82,236699997.0
2007-12-31 04:51:00,111.82,111.82,111.81,111.82,142999999.0
2007-12-31 04:52:00,111.82,111.83,111.815,111.82,179100000.0
2007-12-31 04:53:00,111.82,111.83,111.815,111.815,200900000.0
2007-12-31 04:54:00,111.82,111.82,111.805,111.805,180799995.0
2007-12-31 04:55:00,111.805,111.82,111.805,111.81,217300000.0
2007-12-31 04:56:00,111.81,111.82,111.795,111.795,150700000.0
2007-12-31 04:57:00,111.815,111.815,111.81,111.81,84200000.0
2007-12-31 04:58:00,111.81,111.81,111.76,111.77,492200000.0
2007-12-31 04:59:00,111.77,111.77,111.75,111.75,264600000.0
2007-12-31 05:00:00,111.75,111.76,111.715,111.745,153800000.0
2007-12-31 05:01:00,111.755,111.76,111.755,111.76,91300000.0
2007-12-31 05:02:00,111.755,111.78,111.755,111.78,280099999.0
2007-12-31 05:03:00,111.775,111.78,111.74,111.765,386699998.0
2007-12-31 05:04:00,111.765,111.78,111.76,111.77,186799999.0
2007-12-31 05:05:00,111.77,111.78,111.77,111.77,121000000.0
2007-12-31 05:06:00,111.77,111.78,111.77,111.77,126600000.0
2007-12-31 05:07:00,111.78,111.81,111.76,111.805,153500000.0
2007-12-31 05:08:00,111.805,111.825,111.8,111.81,165200000.0
2007-12-31 05:09:00,111.81,111.81,111.81,111.81,67400000.0
2007-12-31 05:10:00,111.81,111.82,111.81,111.815,27600000.0
2007-12-31 05:11:00,111.81,111.815,111.81,111.81,168100000.0
2007-12-31 05:12:00,111.81,111.81,111.78,111.78,43400000.0
2007-12-31 05:13:00,111.78,111.78,111.76,111.77,201900000.0
2007-12-31 05:14:00,111.77,111.785,111.765,111.775,220600000.0
2007-12-31 05:15:00,111.775,111.78,111.77,111.775,74600000.0
2007-12-31 05:16:00,111.77,111.78,111.77,111.78,76700000.0
2007-12-31 05:17:00,111.78,111.78,111.775,111.78,19500000.0
2007-12-31 05:18:00,111.78,111.78,111.78,111.78,12000000.0
2007-12-31 05:19:00,111.78,111.78,111.77,111.77,100900000.0
2007-12-31 05:20:00,111.77,111.77,111.77,111.77,6400000.0
2007-12-31 05:21:00,111.77,111.77,111.77,111.77,89400000.0
2007-12-31 05:22:00,111.77,111.78,111.77,111.78,62600000.0
2007-12-31 05:23:00,111.77,111.805,111.77,111.805,156900000.0
2007-12-31 05:24:00,111.805,111.81,111.79,111.8,495399998.0
2007-12-31 05:25:00,111.8,111.81,111.8,111.8,430400000.0
2007-12-31 05:26:00,111.8,111.8,111.785,111.79,700199998.0
2007-12-31 05:27:00,111.79,111.79,111.775,111.775,42600000.0
2007-12-31 05:28:00,111.775,111.8,111.775,111.78,464900000.0
2007-12-31 05:29:00,111.78,111.78,111.78,111.78,81800000.0
2007-12-31 05:30:00,111.755,111.755,111.755,111.755,8000000.0
2007-12-31 05:31:00,111.755,111.78,111.755,111.76,95100000.0
2007-12-31 05:32:00,111.765,111.77,111.76,111.76,169800000.0
2007-12-31 05:33:00,111.77,111.77,111.73,111.77,36300000.0
2007-12-31 05:34:00,111.77,111.78,111.76,111.765,344800005.0
2007-12-31 05:35:00,111.765,111.77,111.76,111.76,99100000.0
2007-12-31 05:36:00,111.76,111.77,111.76,111.77,393399997.0
2007-12-31 05:37:00,111.78,111.78,111.76,111.77,333400000.0
2007-12-31 05:38:00,111.77,111.77,111.76,111.76,68100002.0
2007-12-31 05:39:00,111.76,111.78,111.76,111.77,268200000.0
2007-12-31 05:40:00,111.77,111.79,111.77,111.78,509699998.0
2007-12-31 05:41:00,111.78,111.79,111.775,111.79,612599997.0
2007-12-31 05:42:00,111.79,111.8,111.78,111.79,206400003.0
2007-12-31 05:43:00,111.79,111.79,111.79,111.79,107000000.0
2007-12-31 05:44:00,111.785,111.79,111.785,111.79,28700000.0
2007-12-31 05:45:00,111.79,111.81,111.79,111.8,264399999.0
2007-12-31 05:46:00,111.8,111.805,111.8,111.805,23500000.0
2007-12-31 05:47:00,111.805,111.86,111.805,111.86,488000003.0
2007-12-31 05:48:00,111.85,111.85,111.81,111.81,1101799997.0
2007-12-31 05:49:00,111.82,111.82,111.81,111.82,108599998.0
2007-12-31 05:50:00,111.82,111.82,111.82,111.82,18400000.0
2007-12-31 05:51:00,111.82,111.86,111.82,111.86,1068100000.0
2007-12-31 05:52:00,111.86,111.87,111.85,111.86,1035799997.0
2007-12-31 05:53:00,111.87,111.88,111.86,111.87,790599995.0
2007-12-31 05:54:00,111.87,111.87,111.84,111.84,359700003.0
2007-12-31 05:55:00,111.86,111.86,111.85,111.86,104100000.0
2007-12-31 05:56:00,111.86,111.88,111.85,111.87,743700001.0
2007-12-31 05:57:00,111.86,111.895,111.86,111.895,498600005.0
2007-12-31 05:58:00,111.895,111.98,111.895,111.97,1032299995.0
2007-12-31 05:59:00,111.97,111.97,111.945,111.945,757499997.0
2007-12-31 06:00:00,111.95,111.95,111.94,111.94,357899996.0
2007-12-31 06:01:00,111.94,111.94,111.925,111.94,249200003.0
2007-12-31 06:02:00,111.93,111.94,111.93,111.93,802900004.0
2007-12-31 06:03:00,111.93,111.94,111.93,111.94,261599999.0
2007-12-31 06:04:00,112.0,112.0,112.0,112.0,419800020.0
2007-12-31 06:05:00,111.88,111.9,111.88,111.89,419800020.0
2007-12-31 06:06:00,111.875,111.89,111.87,111.88,512899997.0
2007-12-31 06:07:00,111.88,111.89,111.85,111.86,1704500012.0
2007-12-31 06:08:00,111.86,111.86,111.84,111.84,1368900001.0
2007-12-31 06:09:00,111.85,111.85,111.845,111.85,1422700055.0
2007-12-31 06:10:00,111.85,111.87,111.85,111.86,343200008.0
2007-12-31 06:11:00,111.86,111.86,111.85,111.85,162800001.0
2007-12-31 06:12:00,111.855,111.855,111.84,111.84,249000002.0
2007-12-31 06:13:00,111.85,111.86,111.85,111.86,573800012.0
2007-12-31 06:14:00,111.86,111.86,111.86,111.86,92000000.0
2007-12-31 06:15:00,111.86,111.86,111.86,111.86,2400000.0
2007-12-31 06:16:00,111.86,111.86,111.85,111.86,34100000.0
2007-12-31 06:17:00,111.85,111.85,111.84,111.84,28800000.0
2007-12-31 06:18:00,111.84,111.86,111.84,111.85,241800003.0
2007-12-31 06:19:00,111.85,111.85,111.85,111.85,24000000.0
2007-12-31 06:20:00,111.86,111.87,111.86,111.86,56800000.0
2007-12-31 06:21:00,111.84,111.86,111.84,111.86,299800000.0
2007-12-31 06:22:00,111.86,111.86,111.84,111.85,37500000.0
2007-12-31 06:23:00,111.85,111.85,111.85,111.85,17800000.0
2007-12-31 06:24:00,111.85,111.86,111.85,111.86,25800000.0
2007-12-31 06:25:00,111.86,111.86,111.83,111.83,355500002.0
2007-12-31 06:26:00,111.84,111.84,111.83,111.83,233400000.0
2007-12-31 06:27:00,111.83,111.84,111.82,111.84,649599994.0
2007-12-31 06:28:00,111.84,111.84,111.825,111.84,408200000.0
2007-12-31 06:29:00,111.84,111.86,111.82,111.83,711099995.0
2007-12-31 06:30:00,111.83,111.84,111.83,111.84,602400002.0
2007-12-31 06:31:00,111.84,111.86,111.83,111.86,821600000.0
2007-12-31 06:32:00,111.86,111.86,111.85,111.85,231999999.0
2007-12-31 06:33:00,111.85,111.85,111.85,111.85,356800014.0
2007-12-31 06:34:00,111.845,111.88,111.845,111.875,266600001.0
2007-12-31 06:35:00,111.875,111.9,111.855,111.88,586300001.0
2007-12-31 06:36:00,111.88,111.9,111.88,111.885,1118799999.0
2007-12-31 06:37:00,111.89,111.9,111.875,111.88,1020299998.0
2007-12-31 06:38:00,111.88,111.88,111.875,111.88,657800003.0
2007-12-31 06:39:00,111.88,111.9,111.875,111.88,78700000.0
2007-12-31 06:40:00,111.88,111.92,111.88,111.9,550399997.0
2007-12-31 06:41:00,111.9,111.92,111.9,111.9,366999997.0
2007-12-31 06:42:00,111.9,111.92,111.895,111.91,96600000.0
2007-12-31 06:43:00,111.91,111.92,111.9,111.92,258399999.0
2007-12-31 06:44:00,111.92,111.92,111.92,111.92,401600000.0
2007-12-31 06:45:00,111.92,111.92,111.905,111.905,67300000.0
2007-12-31 06:46:00,111.905,111.905,111.9,111.905,828499992.0
2007-12-31 06:47:00,111.905,111.915,111.9,111.91,469900000.0
2007-12-31 06:48:00,111.91,111.91,111.9,111.91,87400000.0
2007-12-31 06:49:00,111.91,111.91,111.9,111.91,108000000.0
2007-12-31 06:50:00,111.91,111.98,111.91,111.94,901900000.0
2007-12-31 06:51:00,111.94,111.98,111.94,111.98,913400000.0
2007-12-31 06:52:00,111.98,112.0,111.96,112.0,904100001.0
2007-12-31 06:53:00,112.0,112.0,111.96,111.965,609400002.0
2007-12-31 06:54:00,111.97,112.005,111.97,112.0,795300002.0
2007-12-31 06:55:00,112.0,112.05,112.0,112.05,1395600000.0
2007-12-31 06:56:00,112.05,112.06,112.02,112.04,1168100010.0
2007-12-31 06:57:00,112.04,112.04,112.035,112.035,62400000.0
2007-12-31 06:58:00,112.035,112.04,112.02,112.04,445099999.0
2007-12-31 06:59:00,112.04,112.04,112.02,112.02,378000000.0
2007-12-31 07:00:00,112.02,112.03,112.01,112.01,834199998.0
2007-12-31 07:01:00,112.02,112.02,112.01,112.02,173600000.0
2007-12-31 07:02:00,112.02,112.02,112.01,112.015,41200000.0
2007-12-31 07:03:00,112.015,112.02,112.01,112.01,122699999.0
2007-12-31 07:04:00,112.02,112.03,112.01,112.02,248600002.0
2007-12-31 07:05:00,112.02,112.03,112.02,112.03,132700002.0
2007-12-31 07:06:00,112.02,112.03,112.01,112.01,321799996.0
2007-12-31 07:07:00,112.025,112.03,112.01,112.02,354800000.0
2007-12-31 07:08:00,112.02,112.02,111.98,111.99,879800003.0
2007-12-31 07:09:00,111.99,111.99,111.97,111.99,817340001.0
2007-12-31 07:10:00,111.99,112.0,111.99,112.0,449600008.0
2007-12-31 07:11:00,111.995,112.0,111.985,111.99,80300000.0
2007-12-31 07:12:00,112.0,112.0,111.99,111.99,21600000.0
2007-12-31 07:13:00,112.0,112.0,111.99,112.0,134999997.0
2007-12-31 07:15:00,111.985,112.01,111.985,112.01,323599996.0
2007-12-31 07:16:00,112.01,112.01,111.99,112.0,250400004.0
2007-12-31 07:17:00,112.0,112.0,111.97,111.98,790100000.0
2007-12-31 07:18:00,111.98,111.98,111.965,111.97,514800006.0
2007-12-31 07:19:00,111.955,111.96,111.955,111.96,9000000.0
2007-12-31 07:20:00,111.96,111.96,111.96,111.96,22700000.0
2007-12-31 07:21:00,111.96,111.97,111.93,111.97,121100000.0
2007-12-31 07:22:00,111.97,111.98,111.97,111.97,202199996.0
2007-12-31 07:23:00,111.97,111.97,111.955,111.955,367699996.0
2007-12-31 07:24:00,111.96,111.97,111.955,111.96,227299997.0
2007-12-31 07:25:00,111.96,111.97,111.95,111.96,689100001.0
2007-12-31 07:26:00,111.96,111.97,111.96,111.96,386600000.0
2007-12-31 07:27:00,111.955,111.96,111.94,111.95,721499999.0
2007-12-31 07:28:00,111.95,111.95,111.95,111.95,2400000.0
2007-12-31 07:29:00,111.95,111.96,111.95,111.96,485299994.0
2007-12-31 07:30:00,111.96,111.97,111.95,111.97,640899995.0
2007-12-31 07:31:00,111.96,111.96,111.96,111.96,5600000.0
2007-12-31 07:32:00,111.96,111.965,111.96,111.96,23400000.0
2007-12-31 07:33:00,111.96,111.97,111.96,111.97,344799996.0
2007-12-31 07:34:00,111.97,111.97,111.96,111.96,59200000.0
2007-12-31 07:35:00,111.965,111.98,111.965,111.97,139700000.0
2007-12-31 07:36:00,111.97,111.97,111.955,111.955,260800000.0
2007-12-31 07:37:00,111.955,111.96,111.95,111.955,209400000.0
2007-12-31 07:38:00,111.945,111.955,111.92,111.955,16900000.0
2007-12-31 07:39:00,111.96,111.96,111.96,111.96,2400000.0
2007-12-31 07:40:00,111.89,111.93,111.89,111.92,124400000.0
2007-12-31 07:41:00,111.93,111.93,111.91,111.91,124400000.0
2007-12-31 07:42:00,111.92,111.92,111.91,111.91,124400000.0
2007-12-31 07:43:00,111.96,111.96,111.955,111.955,124400000.0
2007-12-31 07:44:00,111.955,111.98,111.955,111.97,583800000.0
2007-12-31 07:45:00,111.97,111.97,111.97,111.97,52800000.0
2007-12-31 07:46:00,111.97,111.97,111.95,111.955,191200000.0
2007-12-31 07:47:00,111.96,111.96,111.94,111.94,287700000.0
2007-12-31 07:48:00,111.945,111.95,111.945,111.95,177500002.0
2007-12-31 07:49:00,111.935,111.95,111.935,111.95,16800000.0
2007-12-31 07:50:00,111.95,111.96,111.94,111.95,438800000.0
2007-12-31 07:51:00,111.95,111.95,111.945,111.95,12500000.0
2007-12-31 07:52:00,111.96,111.96,111.95,111.95,191000000.0
2007-12-31 07:53:00,111.935,111.96,111.935,111.95,184200000.0
2007-12-31 07:54:00,111.95,111.97,111.945,111.96,272199997.0
2007-12-31 07:55:00,111.96,111.97,111.955,111.955,357399994.0
2007-12-31 07:56:00,111.96,111.96,111.96,111.96,7500000.0
2007-12-31 07:57:00,111.96,111.96,111.96,111.96,13000000.0
2007-12-31 07:58:00,111.96,111.97,111.95,111.955,209200000.0
2007-12-31 08:00:00,111.96,111.96,111.96,111.96,194600002.0
2007-12-31 08:01:00,111.96,111.96,111.955,111.96,87700000.0
2007-12-31 08:02:00,111.955,111.955,111.945,111.945,5200000.0
2007-12-31 08:03:00,111.955,111.955,111.955,111.955,600000.0
2007-12-31 08:04:00,111.95,111.96,111.94,111.96,197200000.0
2007-12-31 08:05:00,111.96,111.96,111.96,111.96,3000000.0
2007-12-31 08:06:00,111.95,111.96,111.95,111.96,85900000.0
2007-12-31 08:07:00,111.96,111.96,111.95,111.95,101300000.0
2007-12-31 08:08:00,111.96,111.96,111.96,111.96,1200000.0
2007-12-31 08:09:00,111.96,111.96,111.95,111.96,33800000.0
2007-12-31 08:10:00,111.95,111.96,111.94,111.94,190900000.0
2007-12-31 08:11:00,111.935,111.945,111.935,111.94,157000000.0
2007-12-31 08:12:00,111.94,111.945,111.94,111.94,288400006.0
2007-12-31 08:13:00,111.93,111.945,111.93,111.945,135199999.0
2007-12-31 08:14:00,111.945,111.95,111.945,111.945,21800000.0
2007-12-31 08:15:00,111.94,111.95,111.93,111.945,150600001.0
2007-12-31 08:16:00,111.94,111.945,111.925,111.935,323700000.0
2007-12-31 08:17:00,111.935,111.945,111.93,111.94,357800005.0
2007-12-31 08:18:00,111.94,111.94,111.885,111.9,511899988.0
2007-12-31 08:19:00,111.905,111.905,111.85,111.86,971300005.0
2007-12-31 08:20:00,111.86,111.88,111.86,111.87,483200003.0
2007-12-31 08:21:00,111.87,111.87,111.87,111.87,20200000.0
2007-12-31 08:22:00,111.88,111.9,111.88,111.9,1029700004.0
2007-12-31 08:23:00,111.905,111.92,111.905,111.91,414000007.0
2007-12-31 08:24:00,111.92,111.92,111.91,111.91,295400003.0
2007-12-31 08:25:00,111.91,111.91,111.89,111.89,695299991.0
2007-12-31 08:26:00,111.89,111.9,111.88,111.88,566599994.0
2007-12-31 08:27:00,111.88,111.91,111.87,111.91,2004300007.0
2007-12-31 08:28:00,111.91,111.92,111.89,111.89,1409999966.0
2007-12-31 08:29:00,111.89,111.92,111.88,111.91,624899996.0
2007-12-31 08:30:00,111.91,111.93,111.9,111.92,308899992.0
2007-12-31 08:31:00,111.92,111.92,111.92,111.92,111400000.0
2007-12-31 08:32:00,111.9,111.92,111.9,111.92,97700000.0
2007-12-31 08:33:00,111.92,111.94,111.92,111.93,591999991.0
2007-12-31 08:34:00,111.93,111.93,111.92,111.93,243099996.0
2007-12-31 08:35:00,111.9,111.93,111.9,111.92,162800001.0
2007-12-31 08:36:00,111.92,111.92,111.88,111.9,1283799982.0
2007-12-31 08:37:00,111.89,111.9,111.865,111.9,1024700004.0
2007-12-31 08:38:00,111.9,111.91,111.895,111.91,137200000.0
2007-12-31 08:39:00,111.91,111.94,111.9,111.92,1978299993.0
2007-12-31 08:40:00,111.91,111.96,111.91,111.95,574000002.0
2007-12-31 08:41:00,111.95,111.96,111.94,111.94,311399998.0
2007-12-31 08:42:00,111.94,111.95,111.93,111.94,376399990.0
2007-12-31 08:43:00,111.94,111.96,111.94,111.95,707900000.0
2007-12-31 08:44:00,111.95,111.96,111.945,111.945,183000000.0
2007-12-31 08:45:00,111.95,111.96,111.95,111.95,51200000.0
2007-12-31 08:46:00,111.945,111.97,111.945,111.96,420700004.0
2007-12-31 08:47:00,111.96,111.97,111.96,111.96,556499993.0
2007-12-31 08:48:00,111.96,111.96,111.96,111.96,354300005.0
2007-12-31 08:49:00,111.96,111.96,111.955,111.96,384800001.0
2007-12-31 08:50:00,111.955,111.97,111.955,111.955,427700003.0
2007-12-31 08:51:00,111.96,111.97,111.955,111.955,243000001.0
2007-12-31 08:52:00,111.955,111.96,111.955,111.96,454700001.0
2007-12-31 08:53:00,111.96,111.96,111.95,111.96,587400005.0
2007-12-31 08:54:00,111.96,111.985,111.95,111.985,717599997.0
2007-12-31 08:55:00,111.985,112.02,111.98,111.99,521599999.0
2007-12-31 08:56:00,111.99,111.99,111.98,111.98,81700000.0
2007-12-31 08:57:00,111.98,112.0,111.98,112.0,451699994.0
2007-12-31 08:58:00,112.0,112.0,111.985,111.985,229399999.0
2007-12-31 08:59:00,111.98,111.98,111.98,111.98,12800000.0
2007-12-31 09:00:00,111.98,111.985,111.95,111.955,293600003.0
2007-12-31 09:01:00,111.96,111.96,111.95,111.95,287400000.0
2007-12-31 09:02:00,111.95,111.96,111.95,111.96,386799995.0
2007-12-31 09:03:00,111.955,111.97,111.95,111.96,477600011.0
2007-12-31 09:04:00,111.96,111.96,111.96,111.96,14000000.0
2007-12-31 09:05:00,111.96,111.965,111.945,111.965,84200000.0
2007-12-31 09:06:00,111.965,111.97,111.96,111.97,298099996.0
2007-12-31 09:07:00,111.965,111.98,111.95,111.98,1298200009.0
2007-12-31 09:08:00,111.98,111.98,111.965,111.97,222300000.0
2007-12-31 09:09:00,111.975,111.98,111.97,111.97,378000001.0
2007-12-31 09:10:00,111.975,111.98,111.975,111.98,155800000.0
2007-12-31 09:11:00,111.98,111.99,111.98,111.98,573200006.0
2007-12-31 09:12:00,111.97,111.98,111.97,111.97,227200003.0
2007-12-31 09:13:00,111.965,111.97,111.94,111.94,661699997.0
2007-12-31 09:14:00,111.94,111.97,111.93,111.96,708599999.0
2007-12-31 09:15:00,111.96,111.97,111.94,111.96,762200006.0
2007-12-31 09:16:00,111.96,111.98,111.96,111.965,461000000.0
2007-12-31 09:17:00,111.96,111.965,111.95,111.96,293500000.0
2007-12-31 09:18:00,111.94,111.97,111.94,111.96,392800000.0
2007-12-31 09:19:00,111.96,111.98,111.96,111.98,707900000.0
2007-12-31 09:20:00,111.98,111.98,111.97,111.97,152800000.0
2007-12-31 09:21:00,111.97,111.97,111.97,111.97,64000000.0
2007-12-31 09:22:00,111.97,111.97,111.95,111.95,9600000.0
2007-12-31 09:23:00,111.96,111.97,111.96,111.97,1121899996.0
2007-12-31 09:24:00,111.97,111.97,111.96,111.96,85600000.0
2007-12-31 09:25:00,111.97,111.98,111.96,111.97,129500000.0
2007-12-31 09:26:00,111.975,111.98,111.97,111.97,663800006.0
2007-12-31 09:27:00,111.97,112.01,111.97,112.0,417299991.0
2007-12-31 09:28:00,112.0,112.02,111.99,112.005,518500002.0
2007-12-31 09:29:00,112.0,112.01,112.0,112.01,148100000.0
2007-12-31 09:30:00,112.01,112.04,112.0,112.03,617100000.0
2007-12-31 09:31:00,112.03,112.03,112.02,112.02,673100009.0
2007-12-31 09:32:00,112.02,112.03,112.02,112.02,628000000.0
2007-12-31 09:33:00,112.02,112.02,112.01,112.01,237600000.0
2007-12-31 09:34:00,112.01,112.01,112.01,112.01,19200000.0
2007-12-31 09:35:00,112.01,112.01,111.995,112.0,1061399996.0
2007-12-31 09:36:00,112.0,112.0,111.97,112.0,1643900000.0
2007-12-31 09:37:00,112.0,112.0,111.975,111.98,435799997.0
2007-12-31 09:38:00,112.0,112.01,111.98,112.0,869000001.0
2007-12-31 09:39:00,112.0,112.01,111.99,112.0,890199988.0
2007-12-31 09:40:00,112.0,112.02,111.98,112.02,825100000.0
2007-12-31 09:41:00,112.02,112.03,112.02,112.03,429900000.0
2007-12-31 09:42:00,112.03,112.04,112.03,112.04,204399995.0
2007-12-31 09:43:00,112.04,112.04,112.02,112.02,1168300006.0
2007-12-31 09:44:00,112.02,112.02,112.0,112.0,616300003.0
2007-12-31 09:46:00,111.95,111.95,111.92,111.95,1117000006.0
2007-12-31 09:47:00,111.95,111.97,111.94,111.96,780100013.0
2007-12-31 09:48:00,111.96,111.96,111.96,111.96,167400000.0
2007-12-31 09:49:00,111.96,111.98,111.96,111.97,468400000.0
2007-12-31 09:50:00,111.97,111.97,111.96,111.96,290999999.0
2007-12-31 09:51:00,111.96,111.97,111.92,111.93,868800002.0
2007-12-31 09:52:00,111.93,111.93,111.92,111.92,952399991.0
2007-12-31 09:53:00,111.92,111.93,111.92,111.93,687099995.0
2007-12-31 09:54:00,111.93,111.94,111.925,111.93,194700000.0
2007-12-31 09:55:00,111.935,111.94,111.92,111.93,828700010.0
2007-12-31 09:56:00,111.93,111.93,111.91,111.92,809400006.0
2007-12-31 09:57:00,111.92,111.94,111.92,111.94,638100003.0
2007-12-31 09:58:00,111.94,111.95,111.94,111.95,371899999.0
2007-12-31 09:59:00,111.95,111.95,111.94,111.95,478100006.0
2007-12-31 10:00:00,111.95,111.97,111.94,111.96,688600005.0
2007-12-31 10:01:00,111.96,111.97,111.95,111.96,619099992.0
2007-12-31 10:02:00,111.96,111.98,111.95,111.97,523599994.0
2007-12-31 10:03:00,111.98,111.98,111.96,111.97,1161599996.0
2007-12-31 10:04:00,111.97,111.97,111.97,111.97,556200000.0
2007-12-31 10:05:00,111.97,111.98,111.97,111.98,362200000.0
2007-12-31 10:06:00,111.98,112.02,111.98,112.005,677300002.0
2007-12-31 10:07:00,112.005,112.02,111.99,112.01,626800005.0
2007-12-31 10:08:00,112.01,112.02,112.01,112.01,61700000.0
2007-12-31 10:09:00,112.01,112.01,112.0,112.01,14000000.0
2007-12-31 10:10:00,112.0,112.02,112.0,112.01,277600000.0
2007-12-31 10:11:00,112.02,112.02,112.01,112.02,403100000.0
2007-12-31 10:12:00,112.02,112.045,112.02,112.045,192900000.0
2007-12-31 10:13:00,112.045,112.055,112.045,112.05,35100000.0
2007-12-31 10:14:00,112.05,112.06,112.04,112.04,39900000.0
2007-12-31 10:15:00,112.06,112.06,112.04,112.04,372009999.0
2007-12-31 10:16:00,112.04,112.05,112.04,112.05,245500000.0
2007-12-31 10:17:00,112.05,112.08,112.04,112.07,388700003.0
2007-12-31 10:18:00,112.07,112.08,112.055,112.055,751699999.0
2007-12-31 10:19:00,112.05,112.06,112.05,112.05,375999999.0
2007-12-31 10:20:00,112.05,112.06,112.03,112.06,734400001.0
2007-12-31 10:21:00,112.05,112.06,112.005,112.01,1491700001.0
2007-12-31 10:22:00,112.005,112.02,112.005,112.02,771799998.0
2007-12-31 10:23:00,112.01,112.04,112.01,112.04,461599998.0
2007-12-31 10:24:00,112.04,112.06,112.04,112.06,388000002.0
2007-12-31 10:25:00,112.06,112.07,112.04,112.04,913800003.0
2007-12-31 10:26:00,112.04,112.05,112.03,112.035,251300001.0
2007-12-31 10:27:00,112.025,112.05,112.025,112.05,797200003.0
2007-12-31 10:28:00,112.045,112.05,112.03,112.03,836299997.0
2007-12-31 10:29:00,112.04,112.07,112.04,112.07,341699999.0
2007-12-31 10:30:00,112.07,112.07,112.01,112.02,603400001.0
2007-12-31 10:31:00,112.02,112.05,112.02,112.02,411000000.0
2007-12-31 10:32:00,112.02,112.02,112.0,112.01,410900000.0
2007-12-31 10:33:00,112.01,112.02,112.01,112.02,225000000.0
2007-12-31 10:34:00,112.02,112.03,112.01,112.02,765199977.0
2007-12-31 10:35:00,112.02,112.03,112.02,112.02,495599990.0
2007-12-31 10:36:00,112.02,112.02,112.01,112.01,481100004.0
2007-12-31 10:37:00,112.01,112.04,112.01,112.04,238100002.0
2007-12-31 10:38:00,112.04,112.04,112.03,112.03,347700000.0
2007-12-31 10:39:00,112.03,112.05,112.015,112.05,363500000.0
2007-12-31 10:40:00,112.05,112.05,112.03,112.03,369600001.0
2007-12-31 10:41:00,112.03,112.04,112.02,112.02,718399999.0
2007-12-31 10:42:00,112.02,112.02,112.01,112.01,254600000.0
2007-12-31 10:43:00,112.01,112.02,112.01,112.02,80200000.0
2007-12-31 10:44:00,112.02,112.02,112.0,112.01,240699996.0
2007-12-31 10:45:00,112.0,112.01,112.0,112.01,141400002.0
2007-12-31 10:46:00,112.01,112.04,112.01,112.01,482200000.0
2007-12-31 10:47:00,112.015,112.04,112.015,112.02,657399994.0
2007-12-31 10:48:00,112.025,112.04,112.0,112.03,305299995.0
2007-12-31 10:49:00,112.03,112.04,112.02,112.03,896499994.0
2007-12-31 10:50:00,112.03,112.04,112.02,112.02,878500004.0
2007-12-31 10:51:00,112.02,112.03,112.02,112.03,298900005.0
2007-12-31 10:52:00,112.03,112.03,112.02,112.02,752800005.0
2007-12-31 10:53:00,112.02,112.02,112.0,112.0,545399998.0
2007-12-31 10:54:00,112.0,112.02,111.99,112.015,1918100034.0
2007-12-31 10:55:00,112.04,112.04,112.01,112.03,1250899983.0
2007-12-31 10:56:00,112.03,112.03,112.005,112.005,778500001.0
2007-12-31 10:57:00,112.005,112.04,112.005,112.03,708899975.0
2007-12-31 10:58:00,112.03,112.06,112.03,112.05,640700000.0
2007-12-31 10:59:00,112.05,112.1,112.05,112.08,926600000.0
2007-12-31 11:00:00,112.08,112.08,112.06,112.07,866699997.0
2007-12-31 11:01:00,112.07,112.08,112.06,112.06,453500000.0
2007-12-31 11:02:00,112.06,112.09,112.05,112.07,657800005.0
2007-12-31 11:03:00,112.07,112.07,112.05,112.06,136800000.0
2007-12-31 11:04:00,112.07,112.07,112.05,112.06,1601499953.0
2007-12-31 11:05:00,112.06,112.06,112.02,112.05,523999998.0
2007-12-31 11:06:00,112.05,112.08,112.04,112.07,1572900014.0
2007-12-31 11:07:00,112.08,112.11,112.07,112.1,1274599983.0
2007-12-31 11:08:00,112.09,112.1,112.025,112.07,2032500031.0
2007-12-31 11:09:00,111.97,111.97,111.97,111.97,1741500009.0
2007-12-31 11:10:00,112.06,112.07,112.03,112.03,1741500009.0
2007-12-31 11:11:00,112.03,112.05,112.03,112.04,1332900005.0
2007-12-31 11:12:00,112.03,112.04,112.015,112.02,820300009.0
2007-12-31 11:13:00,112.02,112.04,112.01,112.03,777200004.0
2007-12-31 11:14:00,112.03,112.03,112.01,112.02,1415999996.0
2007-12-31 11:15:00,112.02,112.05,112.02,112.05,1502600014.0
2007-12-31 11:16:00,112.05,112.05,112.03,112.04,807200006.0
2007-12-31 11:17:00,112.04,112.05,112.02,112.04,743299990.0
2007-12-31 11:18:00,112.05,112.05,112.03,112.04,785899996.0
2007-12-31 11:19:00,112.03,112.05,112.0,112.03,2093900025.0
2007-12-31 11:20:00,112.03,112.04,112.005,112.02,465900000.0
2007-12-31 11:21:00,112.02,112.06,112.02,112.05,1783499999.0
2007-12-31 11:22:00,112.06,112.08,112.04,112.06,1662999976.0
2007-12-31 11:23:00,112.08,112.1,112.06,112.09,1116299990.0
2007-12-31 11:24:00,112.08,112.09,112.07,112.09,767300000.0
2007-12-31 11:25:00,112.08,112.09,112.05,112.05,1039400015.0
2007-12-31 11:26:00,112.06,112.08,112.05,112.07,1627000010.0
2007-12-31 11:27:00,112.07,112.08,112.06,112.06,1129599975.0
2007-12-31 11:28:00,112.06,112.08,112.06,112.07,1623799993.0
2007-12-31 11:29:00,112.06,112.08,112.06,112.08,1067399997.0
2007-12-31 11:30:00,112.08,112.09,112.07,112.09,1075099987.0
2007-12-31 11:31:00,112.09,112.09,112.07,112.08,1129599998.0
2007-12-31 11:32:00,112.09,112.09,112.07,112.08,1091800006.0
2007-12-31 11:33:00,112.08,112.09,112.07,112.07,362400000.0
2007-12-31 11:34:00,112.07,112.09,112.07,112.08,128200000.0
2007-12-31 11:35:00,112.08,112.08,112.05,112.07,719099997.0
2007-12-31 11:36:00,112.07,112.07,112.06,112.06,397600000.0
2007-12-31 11:37:00,112.05,112.06,112.05,112.05,507299995.0
2007-12-31 11:38:00,112.05,112.06,112.04,112.05,463200000.0
2007-12-31 11:39:00,112.05,112.06,112.05,112.05,910699987.0
2007-12-31 11:40:00,112.05,112.06,112.04,112.06,162400000.0
2007-12-31 11:41:00,112.06,112.06,112.05,112.06,197799999.0
2007-12-31 11:42:00,112.04,112.06,112.04,112.06,17600000.0
2007-12-31 11:43:00,112.06,112.07,112.05,112.06,545600007.0
2007-12-31 11:44:00,112.06,112.08,112.06,112.07,591300004.0
2007-12-31 11:45:00,112.07,112.07,112.07,112.07,52800000.0
2007-12-31 11:46:00,112.07,112.07,112.06,112.06,1219999979.0
2007-12-31 11:47:00,112.06,112.08,112.06,112.07,162199998.0
2007-12-31 11:48:00,112.07,112.1,112.07,112.08,315999997.0
2007-12-31 11:49:00,112.08,112.1,112.08,112.1,391200000.0
2007-12-31 11:50:00,112.1,112.13,112.1,112.12,1285799992.0
2007-12-31 11:51:00,112.12,112.13,112.11,112.11,822399997.0
2007-12-31 11:52:00,112.11,112.11,112.09,112.09,377000005.0
2007-12-31 11:53:00,112.1,112.11,112.09,112.1,439499991.0
2007-12-31 11:54:00,112.1,112.1,112.09,112.09,215699997.0
2007-12-31 11:55:00,112.09,112.1,112.08,112.1,692899997.0
2007-12-31 11:56:00,112.1,112.1,112.08,112.09,58400000.0
2007-12-31 11:57:00,112.09,112.1,112.05,112.06,1539599998.0
2007-12-31 11:58:00,112.06,112.06,112.04,112.06,956400001.0
2007-12-31 11:59:00,112.06,112.06,112.045,112.05,371699998.0
2007-12-31 12:00:00,112.06,112.08,112.04,112.06,1637200018.0
2007-12-31 12:01:00,112.07,112.07,112.05,112.06,870100000.0
2007-12-31 12:02:00,112.06,112.06,112.04,112.05,576000002.0
2007-12-31 12:03:00,112.05,112.05,112.02,112.02,176600000.0
2007-12-31 12:04:00,112.02,112.05,112.02,112.03,822900004.0
2007-12-31 12:05:00,112.04,112.04,111.975,111.98,1336400008.0
2007-12-31 12:06:00,111.98,112.04,111.97,112.02,1998100028.0
2007-12-31 12:07:00,112.02,112.02,112.0,112.02,337400002.0
2007-12-31 12:08:00,112.01,112.01,111.99,112.0,713800015.0
2007-12-31 12:09:00,112.0,112.0,111.99,112.0,268800000.0
2007-12-31 12:10:00,112.0,112.02,111.97,112.01,823300000.0
2007-12-31 12:11:00,112.01,112.02,112.0,112.02,633400001.0
2007-12-31 12:12:00,112.02,112.03,112.02,112.03,506900002.0
2007-12-31 12:13:00,112.03,112.04,112.02,112.04,223799998.0
2007-12-31 12:14:00,112.03,112.04,112.03,112.03,63000000.0
2007-12-31 12:15:00,112.03,112.04,112.03,112.03,339200000.0
2007-12-31 12:16:00,112.04,112.04,112.025,112.025,507899999.0
2007-12-31 12:17:00,112.025,112.04,112.02,112.02,377899996.0
2007-12-31 12:18:00,112.02,112.025,112.0,112.0,1141100000.0
2007-12-31 12:19:00,112.0,112.03,111.98,111.98,1081800010.0
2007-12-31 12:20:00,111.98,111.98,111.94,111.95,1266100003.0
2007-12-31 12:22:00,111.95,111.99,111.95,111.99,790000005.0
2007-12-31 12:23:00,111.99,112.02,111.98,112.02,1029299988.0
2007-12-31 12:24:00,112.02,112.03,112.01,112.02,807500001.0
2007-12-31 12:25:00,112.03,112.03,111.995,112.0,1291200001.0
2007-12-31 12:26:00,112.0,112.02,112.0,112.01,885299993.0
2007-12-31 12:27:00,112.01,112.02,112.0,112.01,665099997.0
2007-12-31 12:28:00,112.01,112.03,112.01,112.03,453599999.0
2007-12-31 12:29:00,112.03,112.03,112.01,112.02,429899999.0
2007-12-31 12:30:00,112.02,112.02,112.0,112.0,539500000.0
2007-12-31 12:31:00,111.99,112.0,111.99,112.0,112400000.0
2007-12-31 12:32:00,112.0,112.01,112.0,112.0,460799995.0
2007-12-31 12:33:00,112.0,112.0,112.0,112.0,438399997.0
2007-12-31 12:34:00,112.0,112.01,111.99,111.99,247299999.0
2007-12-31 12:35:00,112.0,112.0,111.99,112.0,217400000.0
2007-12-31 12:36:00,112.0,112.0,111.99,111.99,174400000.0
2007-12-31 12:37:00,111.99,112.0,111.99,112.0,312000000.0
2007-12-31 12:38:00,112.0,112.0,111.99,112.0,536399990.0
2007-12-31 12:39:00,112.0,112.0,111.99,112.0,230900002.0
2007-12-31 12:40:00,112.0,112.01,111.99,112.01,1019800009.0
2007-12-31 12:41:00,112.0,112.01,112.0,112.0,977500007.0
2007-12-31 12:42:00,112.0,112.01,112.0,112.0,850999999.0
2007-12-31 12:43:00,112.0,112.02,112.0,112.02,222700003.0
2007-12-31 12:44:00,112.02,112.04,112.01,112.04,626200006.0
2007-12-31 12:45:00,112.04,112.06,112.035,112.045,1277400002.0
2007-12-31 12:46:00,112.045,112.07,112.045,112.06,662999989.0
2007-12-31 12:47:00,112.055,112.07,112.055,112.07,247799993.0
2007-12-31 12:48:00,112.065,112.07,112.025,112.025,206500000.0
2007-12-31 12:49:00,112.03,112.03,112.0,112.01,995399993.0
2007-12-31 12:50:00,112.01,112.05,112.005,112.045,705299991.0
2007-12-31 12:51:00,112.045,112.06,112.045,112.045,144000000.0
2007-12-31 12:52:00,112.045,112.045,112.03,112.03,750400000.0
2007-12-31 12:53:00,112.03,112.03,112.02,112.03,573600000.0
2007-12-31 12:54:00,112.03,112.03,112.02,112.02,219299998.0
2007-12-31 12:55:00,112.02,112.04,112.01,112.04,64900001.0
2007-12-31 12:56:00,112.03,112.04,112.02,112.02,448699995.0
2007-12-31 12:57:00,112.03,112.03,112.03,112.03,144800000.0
2007-12-31 12:58:00,112.03,112.03,112.02,112.02,96600000.0
2007-12-31 12:59:00,112.02,112.02,112.01,112.02,676900000.0
2007-12-31 13:00:00,112.02,112.03,112.02,112.02,563600000.0
2007-12-31 13:01:00,112.03,112.05,112.02,112.05,857600003.0
2007-12-31 13:02:00,112.05,112.07,112.04,112.06,704800001.0
2007-12-31 13:03:00,112.05,112.06,112.05,112.06,532899989.0
2007-12-31 13:04:00,112.06,112.06,112.05,112.05,133000000.0
2007-12-31 13:05:00,112.06,112.06,112.04,112.04,385599994.0
2007-12-31 13:06:00,112.04,112.05,112.03,112.05,426999992.0
2007-12-31 13:07:00,112.04,112.06,112.04,112.05,637599987.0
2007-12-31 13:08:00,112.05,112.06,112.05,112.05,416000000.0
2007-12-31 13:09:00,112.05,112.06,112.05,112.06,163999999.0
2007-12-31 13:10:00,112.05,112.055,112.04,112.055,381199995.0
2007-12-31 13:11:00,112.06,112.06,112.04,112.04,740800000.0
2007-12-31 13:12:00,112.05,112.08,112.04,112.08,490899999.0
2007-12-31 13:13:00,112.08,112.08,112.06,112.06,536099998.0
2007-12-31 13:14:00,112.06,112.06,112.055,112.06,210400000.0
2007-12-31 13:15:00,112.06,112.07,112.055,112.06,203700002.0
2007-12-31 13:16:00,112.07,112.07,112.05,112.06,942499995.0
2007-12-31 13:17:00,112.05,112.07,112.05,112.06,209799995.0
2007-12-31 13:18:00,112.06,112.09,112.06,112.08,438400000.0
2007-12-31 13:19:00,112.07,112.07,112.06,112.07,773400004.0
2007-12-31 13:20:00,112.07,112.07,112.06,112.06,309399995.0
2007-12-31 13:21:00,112.06,112.06,112.06,112.06,149999999.0
2007-12-31 13:22:00,112.06,112.07,112.05,112.07,645200009.0
2007-12-31 13:23:00,112.07,112.07,112.05,112.07,637800003.0
2007-12-31 13:24:00,112.07,112.07,112.055,112.07,207600000.0
2007-12-31 13:25:00,112.07,112.07,112.06,112.06,283200002.0
2007-12-31 13:26:00,112.06,112.07,112.05,112.07,587400005.0
2007-12-31 13:27:00,112.07,112.08,112.05,112.08,806500016.0
2007-12-31 13:28:00,112.08,112.08,112.08,112.08,10400000.0
2007-12-31 13:29:00,112.08,112.08,112.06,112.07,715999999.0
2007-12-31 13:30:00,112.07,112.08,112.07,112.08,355400003.0
2007-12-31 13:31:00,112.08,112.12,112.06,112.12,1394899999.0
2007-12-31 13:32:00,112.12,112.17,112.11,112.17,920400013.0
2007-12-31 13:33:00,112.17,112.19,112.11,112.11,936500000.0
2007-12-31 13:34:00,112.11,112.13,112.11,112.13,342100002.0
2007-12-31 13:35:00,112.125,112.14,112.1,112.11,1352499993.0
2007-12-31 13:36:00,112.11,112.11,112.075,112.08,445400001.0
2007-12-31 13:37:00,112.075,112.09,112.075,112.08,1312100004.0
2007-12-31 13:38:00,112.08,112.1,112.075,112.095,1136399994.0
2007-12-31 13:39:00,112.095,112.1,112.085,112.09,815500000.0
2007-12-31 13:40:00,112.09,112.1,112.09,112.1,1270599992.0
2007-12-31 13:41:00,112.1,112.1,112.1,112.1,544400000.0
2007-12-31 13:42:00,112.1,112.1,112.1,112.1,241600000.0
2007-12-31 13:43:00,112.1,112.12,112.075,112.115,1521199984.0
2007-12-31 13:44:00,112.115,112.14,112.115,112.13,880999998.0
2007-12-31 13:45:00,112.13,112.14,112.125,112.14,554699993.0
2007-12-31 13:46:00,112.14,112.14,112.135,112.135,152399997.0
2007-12-31 13:47:00,112.135,112.14,112.125,112.13,456400000.0
2007-12-31 13:48:00,112.13,112.13,112.125,112.13,176000000.0
2007-12-31 13:49:00,112.13,112.14,112.125,112.125,214000000.0
2007-12-31 13:50:00,112.125,112.14,112.12,112.125,537299995.0
2007-12-31 13:51:00,112.13,112.14,112.12,112.13,439699997.0
2007-12-31 13:52:00,112.13,112.14,112.125,112.13,368299994.0
2007-12-31 13:53:00,112.13,112.14,112.12,112.14,138100002.0
2007-12-31 13:54:00,112.14,112.14,112.13,112.13,567699997.0
2007-12-31 13:55:00,112.13,112.14,112.13,112.14,102400000.0
2007-12-31 13:56:00,112.14,112.18,112.14,112.165,1093199988.0
2007-12-31 13:57:00,112.165,112.18,112.16,112.16,863499998.0
2007-12-31 13:58:00,112.16,112.16,112.15,112.15,415200003.0
2007-12-31 13:59:00,112.15,112.15,112.135,112.135,1150199988.0
2007-12-31 14:00:00,112.14,112.15,112.13,112.13,780300005.0
2007-12-31 14:01:00,112.13,112.14,112.095,112.1,953300007.0
2007-12-31 14:02:00,112.095,112.11,112.07,112.07,1443800017.0
2007-12-31 14:03:00,112.07,112.11,112.07,112.085,852700000.0
2007-12-31 14:05:00,112.06,112.07,112.05,112.07,558400000.0
2007-12-31 14:06:00,112.07,112.09,112.07,112.07,378900001.0
2007-12-31 14:07:00,112.07,112.08,112.05,112.06,1099299970.0
2007-12-31 14:08:00,112.06,112.07,112.06,112.06,864799971.0
2007-12-31 14:09:00,112.06,112.07,112.055,112.07,89200000.0
2007-12-31 14:10:00,112.07,112.07,112.04,112.06,447099999.0
2007-12-31 14:11:00,112.055,112.055,112.05,112.055,28800000.0
2007-12-31 14:12:00,112.055,112.06,112.045,112.06,562099996.0
2007-12-31 14:13:00,112.06,112.07,112.05,112.06,397399998.0
2007-12-31 14:14:00,112.06,112.08,112.06,112.08,229599997.0
2007-12-31 14:15:00,112.08,112.09,112.07,112.07,655399995.0
2007-12-31 14:16:00,112.07,112.07,112.06,112.06,316499997.0
2007-12-31 14:17:00,112.05,112.06,112.05,112.05,334600000.0
2007-12-31 14:18:00,112.05,112.05,112.04,112.04,725099996.0
2007-12-31 14:19:00,112.04,112.06,112.04,112.06,1347500008.0
2007-12-31 14:20:00,112.06,112.07,112.05,112.05,282900000.0
2007-12-31 14:21:00,112.05,112.05,112.04,112.05,387100004.0
2007-12-31 14:22:00,111.75,111.82,111.75,111.81,24800000.0
2007-12-31 14:23:00,112.03,112.04,112.03,112.04,24800000.0
2007-12-31 14:24:00,112.04,112.06,112.02,112.05,348099998.0
2007-12-31 14:25:00,112.035,112.06,112.035,112.05,130700000.0
2007-12-31 14:26:00,112.045,112.05,112.04,112.05,483800000.0
2007-12-31 14:27:00,112.05,112.05,112.03,112.04,616400000.0
2007-12-31 14:28:00,112.04,112.04,112.01,112.01,728400000.0
2007-12-31 14:30:00,111.8,111.8,111.77,111.77,1061100001.0
2007-12-31 14:31:00,111.965,111.98,111.965,111.97,1061100001.0
2007-12-31 14:32:00,111.97,111.97,111.965,111.97,278200003.0
2007-12-31 14:33:00,111.97,111.99,111.96,111.98,1255100010.0
2007-12-31 14:34:00,111.97,111.98,111.96,111.98,1424400000.0
2007-12-31 14:35:00,111.98,111.99,111.94,111.94,1780700004.0
2007-12-31 14:36:00,111.93,111.97,111.925,111.925,1719900013.0
2007-12-31 14:37:00,111.93,111.99,111.925,111.99,1078799994.0
2007-12-31 14:38:00,111.99,112.01,111.98,111.99,786900006.0
2007-12-31 14:39:00,111.76,111.76,111.74,111.75,663599999.0
2007-12-31 14:40:00,111.99,112.05,111.99,112.04,663599999.0
2007-12-31 14:41:00,111.76,111.8,111.76,111.79,927599989.0
2007-12-31 14:42:00,112.02,112.02,111.99,112.02,927599989.0
2007-12-31 14:43:00,112.02,112.03,112.01,112.02,551300002.0
2007-12-31 14:44:00,112.03,112.03,112.005,112.02,67900003.0
2007-12-31 14:45:00,112.02,112.02,112.0,112.0,544600006.0
2007-12-31 14:46:00,112.0,112.02,112.0,112.005,478400000.0
2007-12-31 14:47:00,112.01,112.02,112.005,112.005,308900002.0
2007-12-31 14:48:00,112.01,112.01,112.0,112.0,229700001.0
2007-12-31 14:49:00,112.0,112.0,112.0,112.0,28800000.0
2007-12-31 14:50:00,112.0,112.0,111.99,111.99,110200001.0
2007-12-31 14:51:00,112.0,112.005,112.0,112.005,182300000.0
2007-12-31 14:52:00,112.005,112.01,111.99,112.005,102800000.0
2007-12-31 14:53:00,112.01,112.01,112.0,112.0,168000000.0
2007-12-31 14:54:00,112.0,112.01,112.0,112.01,251600000.0
2007-12-31 14:55:00,112.01,112.01,112.01,112.01,89800000.0
2007-12-31 14:56:00,112.01,112.03,112.005,112.02,385700004.0
2007-12-31 14:57:00,112.02,112.03,112.02,112.03,202600000.0
2007-12-31 14:58:00,112.03,112.03,112.02,112.02,110600000.0
2007-12-31 14:59:00,112.02,112.02,112.005,112.005,349000003.0
2007-12-31 15:00:00,112.005,112.03,112.005,112.03,408400000.0
2007-12-31 15:01:00,112.03,112.03,112.02,112.03,327000001.0
2007-12-31 15:02:00,112.03,112.03,112.02,112.02,358300000.0
2007-12-31 15:03:00,112.02,112.04,112.01,112.04,515300003.0
2007-12-31 15:04:00,112.04,112.04,112.02,112.02,889899998.0
2007-12-31 15:05:00,112.02,112.03,112.02,112.03,1220500013.0
2007-12-31 15:06:00,112.03,112.03,112.03,112.03,629300010.0
2007-12-31 15:07:00,112.03,112.04,112.03,112.04,404000000.0
2007-12-31 15:08:00,112.04,112.04,112.02,112.02,584999994.0
2007-12-31 15:09:00,112.03,112.04,112.02,112.03,324400002.0
2007-12-31 15:10:00,112.03,112.03,112.02,112.02,66900000.0
2007-12-31 15:11:00,112.03,112.03,112.01,112.01,300300000.0
2007-12-31 15:12:00,112.01,112.02,112.0,112.01,492099998.0
2007-12-31 15:13:00,112.01,112.01,111.95,111.96,1446000011.0
2007-12-31 15:14:00,111.96,112.02,111.95,112.02,1457300008.0
2007-12-31 15:15:00,112.03,112.03,111.98,111.99,1020800002.0
2007-12-31 15:16:00,111.99,111.99,111.975,111.975,185400001.0
2007-12-31 15:17:00,111.99,111.99,111.975,111.98,590900003.0
2007-12-31 15:18:00,111.98,111.98,111.93,111.93,781400003.0
2007-12-31 15:19:00,111.93,111.94,111.92,111.92,549900000.0
2007-12-31 15:22:00,111.8,111.8,111.79,111.79,1780599998.0
2007-12-31 15:23:00,111.825,111.85,111.82,111.83,1780599998.0
2007-12-31 15:24:00,111.83,111.86,111.83,111.85,784100000.0
2007-12-31 15:25:00,111.85,111.86,111.83,111.83,1367300002.0
2007-12-31 15:26:00,111.83,111.85,111.82,111.83,871799997.0
2007-12-31 15:27:00,111.83,111.84,111.83,111.83,485800000.0
2007-12-31 15:28:00,111.83,111.83,111.81,111.81,881100000.0
2007-12-31 15:29:00,111.81,111.84,111.81,111.83,1289999989.0
2007-12-31 15:30:00,111.82,111.83,111.785,111.8,1792000000.0
2007-12-31 15:31:00,111.8,111.8,111.77,111.78,1150299993.0
2007-12-31 15:32:00,111.75,111.76,111.75,111.75,935900004.0
2007-12-31 15:33:00,111.73,111.75,111.72,111.75,935900004.0
2007-12-31 15:34:00,111.75,111.78,111.75,111.77,835499995.0
2007-12-31 15:35:00,111.77,111.78,111.76,111.77,838999999.0
2007-12-31 15:36:00,111.77,111.79,111.73,111.75,1259600008.0
2007-12-31 15:37:00,111.7,111.71,111.7,111.71,1254700008.0
2007-12-31 15:38:00,111.7,111.7,111.67,111.67,1254700008.0
2007-12-31 15:39:00,111.77,111.78,111.76,111.77,1254700008.0
2007-12-31 15:40:00,111.775,111.78,111.77,111.775,443200000.0
2007-12-31 15:42:00,111.825,111.83,111.805,111.82,1907600016.0
2007-12-31 15:43:00,111.82,111.83,111.805,111.82,1274900019.0
2007-12-31 15:44:00,111.815,111.83,111.805,111.805,1869600016.0
2007-12-31 15:45:00,111.69,111.7,111.68,111.7,709299999.0
2007-12-31 15:46:00,111.82,111.82,111.79,111.81,709299999.0
2007-12-31 15:47:00,111.81,111.82,111.81,111.81,374000000.0
2007-12-31 15:48:00,111.81,111.82,111.8,111.805,354200000.0
2007-12-31 15:49:00,111.805,111.82,111.805,111.81,276999995.0
2007-12-31 15:50:00,111.6,111.61,111.6,111.61,1466900001.0
2007-12-31 15:51:00,111.87,111.94,111.87,111.88,1466900001.0
2007-12-31 15:52:00,111.88,111.88,111.87,111.88,1097300002.0
2007-12-31 15:53:00,111.88,111.89,111.87,111.89,895499999.0
2007-12-31 15:54:00,111.89,111.89,111.88,111.89,270700001.0
2007-12-31 15:55:00,111.89,111.89,111.87,111.875,629399993.0
2007-12-31 15:56:00,111.875,111.89,111.855,111.855,664900002.0
2007-12-31 15:57:00,111.855,111.88,111.855,111.875,710500004.0
2007-12-31 15:58:00,111.875,111.88,111.86,111.86,660300007.0
2007-12-31 15:59:00,111.86,111.88,111.855,111.855,299300000.0
2007-12-31 16:00:00,111.855,111.855,111.83,111.84,796400005.0
2007-12-31 16:01:00,111.83,111.85,111.83,111.84,373300000.0
2007-12-31 16:02:00,111.84,111.84,111.83,111.84,322299999.0
2007-12-31 16:03:00,111.83,111.85,111.83,111.845,289300001.0
2007-12-31 16:04:00,111.84,111.86,111.84,111.845,802200009.0
2007-12-31 16:05:00,111.845,111.845,111.83,111.83,603000000.0
2007-12-31 16:06:00,111.83,111.845,111.82,111.82,1517900004.0
2007-12-31 16:07:00,111.82,111.83,111.805,111.82,1143999999.0
2007-12-31 16:08:00,111.82,111.86,111.82,111.845,1245200010.0
2007-12-31 16:09:00,111.845,111.86,111.84,111.86,670800002.0
2007-12-31 16:10:00,111.86,111.86,111.78,111.795,827999998.0
2007-12-31 16:11:00,111.8,111.84,111.795,111.84,1503300001.0
2007-12-31 16:12:00,111.84,111.84,111.82,111.83,444099999.0
2007-12-31 16:13:00,111.83,111.83,111.81,111.81,399799998.0
2007-12-31 16:14:00,111.81,111.83,111.795,111.81,1165999999.0
2007-12-31 16:15:00,111.78,111.81,111.78,111.79,1652099986.0
2007-12-31 16:16:00,111.79,111.8,111.75,111.76,1652099986.0
2007-12-31 16:17:00,111.75,111.78,111.75,111.78,1533500021.0
2007-12-31 16:18:00,111.78,111.79,111.77,111.77,323200000.0
2007-12-31 16:19:00,111.77,111.83,111.77,111.83,1562899999.0
2007-12-31 16:20:00,111.83,111.83,111.82,111.82,501900000.0
2007-12-31 16:21:00,111.82,111.83,111.81,111.83,661700000.0
2007-12-31 16:22:00,111.83,111.85,111.83,111.85,248553002.0
2007-12-31 16:23:00,111.85,111.86,111.83,111.84,485221004.0
2007-12-31 16:24:00,111.84,111.84,111.83,111.84,874299998.0
2007-12-31 16:25:00,111.84,111.84,111.825,111.84,1159700016.0
2007-12-31 16:26:00,111.84,111.87,111.83,111.87,1048900002.0
2007-12-31 16:27:00,111.87,111.87,111.83,111.84,811800003.0
2007-12-31 16:28:00,111.83,111.87,111.82,111.84,1468100012.0
2007-12-31 16:29:00,111.84,111.84,111.82,111.82,850200000.0
2007-12-31 16:30:00,111.77,111.77,111.75,111.75,1692100002.0
2007-12-31 16:31:00,111.79,111.8,111.77,111.8,1692100002.0
2007-12-31 16:32:00,111.8,111.8,111.78,111.79,855699997.0
2007-12-31 16:33:00,111.79,111.83,111.77,111.79,956599999.0
2007-12-31 16:34:00,111.79,111.79,111.77,111.79,1063500000.0
2007-12-31 16:35:00,111.79,111.79,111.76,111.76,677900000.0
2007-12-31 16:36:00,111.76,111.76,111.73,111.74,1551099993.0
2007-12-31 16:37:00,111.74,111.74,111.73,111.74,753000000.0
2007-12-31 16:38:00,111.74,111.74,111.69,111.71,1279499993.0
2007-12-31 16:39:00,111.71,111.71,111.68,111.7,1070400005.0
2007-12-31 16:40:00,111.7,111.72,111.69,111.71,1268699992.0
2007-12-31 16:41:00,111.71,111.72,111.7,111.71,842099982.0
2007-12-31 16:42:00,111.71,111.76,111.69,111.74,805090001.0
2007-12-31 16:43:00,111.78,111.79,111.78,111.78,994599992.0
2007-12-31 16:44:00,111.73,111.73,111.72,111.72,994599992.0
2007-12-31 16:45:00,111.72,111.74,111.72,111.73,670200000.0
2007-12-31 16:46:00,111.73,111.74,111.71,111.72,718699999.0
2007-12-31 16:47:00,111.72,111.72,111.68,111.7,1358300013.0
2007-12-31 16:48:00,111.7,111.71,111.63,111.63,1850299999.0
2007-12-31 16:49:00,111.82,111.84,111.82,111.83,1340030005.0
2007-12-31 16:50:00,111.63,111.65,111.62,111.64,1340030005.0
2007-12-31 16:51:00,111.64,111.68,111.63,111.67,1183249993.0
2007-12-31 16:52:00,111.67,111.68,111.665,111.67,807499999.0
2007-12-31 16:53:00,111.67,111.7,111.67,111.67,1173600000.0
2007-12-31 16:54:00,111.67,111.68,111.65,111.65,704700000.0
2007-12-31 16:55:00,111.65,111.67,111.63,111.65,1381103000.0
2007-12-31 16:56:00,111.65,111.65,111.62,111.62,946399992.0
2007-12-31 16:57:00,111.62,111.63,111.57,111.58,1058400002.0
2007-12-31 16:58:00,111.58,111.58,111.54,111.54,1909700003.0
2007-12-31 16:59:00,111.72,111.72,111.67,111.67,878600004.0
2007-12-31 17:00:00,111.5,111.6,111.49,111.6,878600004.0
2007-12-31 17:01:00,111.61,111.7,111.61,111.67,1827900004.0
2007-12-31 17:02:00,111.68,111.74,111.68,111.72,1643300000.0
2007-12-31 17:03:00,111.71,111.71,111.71,111.71,1643300000.0
2007-12-31 17:04:00,111.72,111.73,111.65,111.65,1643300000.0
2007-12-31 17:05:00,111.65,111.66,111.625,111.64,925399999.0
2007-12-31 17:06:00,111.64,111.68,111.64,111.67,1233080001.0
2007-12-31 17:07:00,111.67,111.69,111.66,111.68,1539599994.0
2007-12-31 17:08:00,111.68,111.69,111.66,111.68,1066900008.0
2007-12-31 17:09:00,111.67,111.68,111.66,111.68,857800001.0
2007-12-31 17:10:00,111.68,111.74,111.67,111.74,1288800009.0
2007-12-31 17:11:00,111.74,111.79,111.73,111.78,1331999998.0
2007-12-31 17:12:00,111.74,111.76,111.74,111.76,1121800006.0
2007-12-31 17:13:00,111.825,111.84,111.81,111.82,1121800006.0
2007-12-31 17:14:00,111.79,111.82,111.79,111.82,1665700004.0
2007-12-31 17:15:00,111.81,111.82,111.81,111.82,1665700004.0
2007-12-31 17:16:00,111.81,111.83,111.81,111.83,1665700004.0
2007-12-31 17:17:00,111.85,111.85,111.78,111.79,1665700004.0
2007-12-31 17:18:00,111.8,111.83,111.78,111.82,918700003.0
2007-12-31 17:19:00,111.82,111.83,111.77,111.77,1176300000.0
2007-12-31 17:20:00,111.77,111.79,111.77,111.79,904600006.0
2007-12-31 17:21:00,111.79,111.79,111.785,111.79,845500004.0
2007-12-31 17:22:00,111.79,111.8,111.77,111.77,1141600007.0
2007-12-31 17:23:00,111.77,111.78,111.77,111.78,665800000.0
2007-12-31 17:24:00,111.79,111.79,111.78,111.78,514799995.0
2007-12-31 17:25:00,111.78,111.82,111.78,111.82,2011759999.0
2007-12-31 17:26:00,111.82,111.87,111.82,111.86,1156749998.0
2007-12-31 17:27:00,111.86,111.86,111.82,111.83,1879900002.0
2007-12-31 17:28:00,111.83,111.84,111.8,111.805,1410200005.0
2007-12-31 17:29:00,111.8,111.8,111.775,111.795,722300010.0
2007-12-31 17:30:00,111.795,111.795,111.76,111.77,965299992.0
2007-12-31 17:31:00,111.77,111.79,111.77,111.78,552599998.0
2007-12-31 17:32:00,111.78,111.78,111.75,111.77,403599999.0
2007-12-31 17:33:00,111.77,111.78,111.77,111.77,265600000.0
2007-12-31 17:34:00,111.77,111.78,111.77,111.77,490899998.0
2007-12-31 17:35:00,111.77,111.78,111.76,111.78,1205100012.0
2007-12-31 17:36:00,111.78,111.78,111.76,111.775,175450000.0
2007-12-31 17:37:00,111.775,111.775,111.74,111.76,152000000.0
2007-12-31 17:38:00,111.76,111.82,111.74,111.81,1216399985.0
2007-12-31 17:39:00,111.81,111.83,111.76,111.77,2002500009.0
2007-12-31 17:40:00,111.78,111.82,111.78,111.8,891500006.0
2007-12-31 17:41:00,111.8,111.84,111.79,111.84,1021600008.0
2007-12-31 17:42:00,111.84,111.86,111.815,111.815,695300000.0
2007-12-31 17:43:00,111.82,111.83,111.795,111.81,924500005.0
2007-12-31 17:44:00,111.81,111.81,111.78,111.79,458499994.0
2007-12-31 17:45:00,111.79,111.79,111.76,111.79,714399997.0
2007-12-31 17:46:00,111.79,111.86,111.79,111.85,756699997.0
2007-12-31 17:47:00,111.84,111.85,111.83,111.83,591699998.0
2007-12-31 17:48:00,111.83,111.84,111.83,111.83,773199996.0
2007-12-31 17:49:00,111.83,111.865,111.83,111.865,381099999.0
2007-12-31 17:50:00,111.87,111.88,111.86,111.88,268700000.0
2007-12-31 17:51:00,111.88,111.88,111.81,111.81,1135799995.0
2007-12-31 17:52:00,111.81,111.82,111.8,111.81,1241500002.0
2007-12-31 17:53:00,111.81,111.81,111.8,111.8,880799997.0
2007-12-31 17:54:00,111.8,111.8,111.75,111.75,1142899996.0
2007-12-31 17:55:00,111.75,111.78,111.75,111.76,1488499995.0
2007-12-31 17:56:00,111.76,111.8,111.76,111.76,1269799993.0
2007-12-31 17:57:00,111.76,111.77,111.72,111.73,977699994.0
2007-12-31 17:58:00,111.73,111.76,111.73,111.75,618400000.0
2007-12-31 17:59:00,111.75,111.76,111.685,111.7,1953649998.0
2007-12-31 18:00:00,111.685,111.73,111.685,111.695,1943700006.0
2007-12-31 18:01:00,111.695,111.72,111.685,111.7,903300001.0
2007-12-31 18:02:00,111.7,111.78,111.7,111.74,1160200004.0
2007-12-31 18:03:00,111.735,111.76,111.735,111.75,1910900001.0
2007-12-31 18:04:00,111.75,111.8,111.74,111.8,2137999999.0
2007-12-31 18:05:00,111.79,111.83,111.79,111.81,2000200009.0
2007-12-31 18:06:00,111.81,111.82,111.77,111.8,1096599996.0
2007-12-31 18:08:00,111.76,111.78,111.75,111.77,612399999.0
2007-12-31 18:09:00,111.78,111.78,111.75,111.76,920800003.0
2007-12-31 18:10:00,111.77,111.78,111.76,111.76,201700000.0
2007-12-31 18:11:00,111.76,111.76,111.74,111.76,629100004.0
2007-12-31 18:12:00,111.76,111.8,111.76,111.8,464600000.0
2007-12-31 18:13:00,111.79,111.82,111.79,111.82,1801950008.0
2007-12-31 18:14:00,111.82,111.85,111.82,111.85,1315500010.0
2007-12-31 18:15:00,111.84,111.84,111.84,111.84,345300000.0
2007-12-31 18:16:00,111.84,111.86,111.84,111.85,959399996.0
2007-12-31 18:17:00,111.85,111.88,111.845,111.86,1938900002.0
2007-12-31 18:18:00,111.86,111.875,111.85,111.86,751599994.0
2007-12-31 18:19:00,111.855,111.9,111.85,111.88,2091300018.0
2007-12-31 18:20:00,111.88,111.91,111.86,111.9,647300000.0
2007-12-31 18:21:00,111.9,111.92,111.9,111.905,464200000.0
2007-12-31 18:22:00,111.91,111.92,111.89,111.92,1274699997.0
2007-12-31 18:23:00,111.92,111.94,111.88,111.92,1391799999.0
2007-12-31 18:24:00,111.92,111.94,111.91,111.92,1217699999.0
2007-12-31 18:25:00,111.92,111.95,111.91,111.95,633900005.0
2007-12-31 18:26:00,111.95,111.96,111.93,111.96,770899995.0
2007-12-31 18:27:00,111.95,111.96,111.95,111.96,261700000.0
2007-12-31 18:28:00,111.95,111.97,111.95,111.965,262022001.0
2007-12-31 18:29:00,111.965,111.965,111.94,111.94,234356004.0
2007-12-31 18:30:00,111.94,111.95,111.91,111.92,747100005.0
2007-12-31 18:31:00,111.93,111.94,111.92,111.92,376200000.0
2007-12-31 18:32:00,111.92,111.93,111.89,111.89,668800004.0
2007-12-31 18:33:00,111.89,111.9,111.88,111.89,1808199993.0
2007-12-31 18:34:00,111.89,111.95,111.88,111.95,566800000.0
2007-12-31 18:35:00,111.95,111.97,111.94,111.96,417800000.0
2007-12-31 18:36:00,111.96,111.96,111.92,111.92,244100000.0
2007-12-31 18:37:00,111.92,111.92,111.91,111.92,185100000.0
2007-12-31 18:38:00,111.92,111.92,111.87,111.87,287700000.0
2007-12-31 18:39:00,111.87,111.885,111.87,111.87,396300000.0
2007-12-31 18:40:00,111.87,111.88,111.86,111.88,210800000.0
2007-12-31 18:41:00,111.88,111.88,111.86,111.86,205900000.0
2007-12-31 18:42:00,111.86,111.87,111.85,111.85,182800001.0
2007-12-31 18:43:00,111.85,111.86,111.85,111.86,185500000.0
2007-12-31 18:44:00,111.86,111.87,111.82,111.86,332100000.0
2007-12-31 18:45:00,111.85,111.86,111.82,111.82,1114000004.0
2007-12-31 18:46:00,111.82,111.83,111.8,111.81,882099994.0
2007-12-31 18:47:00,111.81,111.82,111.8,111.8,261400000.0
2007-12-31 18:48:00,111.8,111.8,111.77,111.78,253600000.0
2007-12-31 18:49:00,111.78,111.78,111.76,111.76,375500000.0
2007-12-31 18:50:00,111.76,111.76,111.74,111.75,318949999.0
2007-12-31 18:51:00,111.75,111.75,111.68,111.68,786899997.0
2007-12-31 18:52:00,111.69,111.69,111.67,111.69,544300000.0
2007-12-31 18:53:00,111.69,111.69,111.67,111.67,222300000.0
2007-12-31 18:54:00,111.67,111.67,111.62,111.63,688800000.0
2007-12-31 18:55:00,111.63,111.66,111.63,111.64,626300004.0
2007-12-31 18:56:00,111.65,111.71,111.64,111.71,921399995.0
2007-12-31 18:57:00,111.7,111.72,111.69,111.72,1037999988.0
2007-12-31 18:58:00,111.72,111.72,111.69,111.69,679400002.0
2007-12-31 18:59:00,111.7,111.74,111.7,111.74,257600000.0
2007-12-31 19:00:00,111.74,111.74,111.71,111.72,76700000.0
2008-01-02 00:09:00,111.61,111.61,111.57,111.6,140800000.0
2008-01-02 00:10:00,111.6,111.61,111.585,111.59,216799999.0
2008-01-02 00:11:00,111.59,111.62,111.59,111.6,102600000.0
2008-01-02 00:12:00,111.6,111.6,111.6,111.6,31200000.0
2008-01-02 00:13:00,111.6,111.62,111.6,111.6,229599999.0
2008-01-02 00:14:00,111.605,111.64,111.605,111.64,138400000.0
2008-01-02 00:15:00,111.66,111.68,111.64,111.64,145600000.0
2008-01-02 00:16:00,111.64,111.68,111.64,111.68,120000000.0
2008-01-02 00:17:00,111.675,111.675,111.67,111.675,26300000.0
2008-01-02 00:18:00,111.67,111.67,111.67,111.67,3200000.0
2008-01-02 00:19:00,111.67,111.67,111.67,111.67,28800000.0
2008-01-02 00:20:00,111.67,111.68,111.67,111.68,39200000.0
2008-01-02 00:21:00,111.68,111.68,111.67,111.67,42400000.0
2008-01-02 00:26:00,111.65,111.65,111.65,111.65,4000000.0
2008-01-02 00:27:00,111.65,111.71,111.645,111.71,60000000.0
2008-01-02 00:28:00,111.71,111.72,111.705,111.72,110300000.0
2008-01-02 00:29:00,111.72,111.73,111.71,111.73,84600000.0
2008-01-02 00:30:00,111.73,111.73,111.73,111.73,16000000.0
2008-01-02 00:31:00,111.72,111.72,111.72,111.72,11400000.0
2008-01-02 00:32:00,111.73,111.75,111.715,111.715,115900000.0
2008-01-02 00:33:00,111.75,111.79,111.72,111.74,242900004.0
2008-01-02 00:34:00,111.74,111.75,111.74,111.75,88200002.0
2008-01-02 00:35:00,111.75,111.76,111.74,111.76,169600001.0
2008-01-02 00:36:00,111.75,111.76,111.75,111.76,204600000.0
2008-01-02 00:37:00,111.75,111.76,111.74,111.75,298900007.0
2008-01-02 00:38:00,111.72,111.76,111.72,111.76,150100000.0
2008-01-02 00:39:00,111.76,111.76,111.75,111.75,17200000.0
2008-01-02 00:40:00,111.76,111.77,111.74,111.74,58700000.0
2008-01-02 00:41:00,111.74,111.81,111.74,111.81,180600000.0
2008-01-02 00:42:00,111.81,111.81,111.765,111.8,73600000.0
2008-01-02 00:43:00,111.8,111.81,111.8,111.81,20200000.0
2008-01-02 00:44:00,111.81,111.81,111.81,111.81,4300000.0
2008-01-02 00:45:00,111.81,111.81,111.81,111.81,400000.0
2008-01-02 00:46:00,111.81,111.81,111.765,111.765,20600000.0
2008-01-02 00:47:00,111.765,111.83,111.765,111.82,97000000.0
2008-01-02 00:48:00,111.82,111.88,111.82,111.85,619800000.0
2008-01-02 00:49:00,111.85,111.88,111.85,111.87,313900000.0
2008-01-02 00:50:00,111.87,111.92,111.86,111.92,858499988.0
2008-01-02 00:51:00,111.92,112.09,111.91,112.02,1063900009.0
2008-01-02 00:52:00,112.02,112.02,111.94,111.94,839800003.0
2008-01-02 00:53:00,111.94,112.0,111.93,111.96,639200008.0
2008-01-02 00:54:00,111.97,111.97,111.9,111.9,213399999.0
2008-01-02 00:55:00,111.9,111.94,111.9,111.91,259900000.0
2008-01-02 00:56:00,111.91,111.91,111.89,111.9,426400000.0
2008-01-02 00:57:00,111.9,111.91,111.87,111.89,478899995.0
2008-01-02 00:58:00,111.89,111.9,111.85,111.87,338800002.0
2008-01-02 00:59:00,111.87,111.87,111.85,111.86,277800002.0
2008-01-02 01:00:00,111.86,111.88,111.86,111.88,85700000.0
2008-01-02 01:01:00,111.88,111.88,111.87,111.88,91599998.0
2008-01-02 01:02:00,111.88,111.92,111.87,111.9,626100000.0
2008-01-02 01:03:00,111.9,111.92,111.88,111.92,570400000.0
2008-01-02 01:04:00,111.92,111.92,111.89,111.92,346100000.0
2008-01-02 01:05:00,111.92,111.92,111.92,111.92,250400000.0
2008-01-02 01:06:00,111.91,111.91,111.9,111.9,68000000.0
2008-01-02 01:07:00,111.91,111.92,111.88,111.9,450600005.0
2008-01-02 01:08:00,111.9,111.9,111.86,111.88,529000007.0
2008-01-02 01:09:00,111.88,111.9,111.88,111.9,156700000.0
2008-01-02 01:10:00,111.89,111.9,111.89,111.9,33700000.0
2008-01-02 01:11:00,111.89,111.89,111.89,111.89,20900000.0
2008-01-02 01:12:00,111.89,111.91,111.89,111.9,500899996.0
2008-01-02 01:13:00,111.91,111.91,111.86,111.9,667200005.0
2008-01-02 01:14:00,111.9,111.9,111.9,111.9,16000000.0
2008-01-02 01:15:00,111.9,111.92,111.89,111.92,215399997.0
2008-01-02 01:16:00,111.895,111.92,111.895,111.92,42300000.0
2008-01-02 01:17:00,111.92,111.93,111.885,111.93,455599997.0
2008-01-02 01:18:00,111.93,111.94,111.93,111.94,620700005.0
2008-01-02 01:19:00,111.94,111.94,111.92,111.92,666100002.0
2008-01-02 01:20:00,111.93,111.95,111.93,111.94,677200000.0
2008-01-02 01:21:00,111.94,111.95,111.93,111.93,821300025.0
2008-01-02 01:22:00,111.93,111.94,111.93,111.93,118800003.0
2008-01-02 01:23:00,111.94,111.96,111.93,111.93,303400000.0
2008-01-02 01:24:00,111.93,111.93,111.915,111.93,34000000.0
2008-01-02 01:25:00,111.93,111.98,111.93,111.96,744499999.0
2008-01-02 01:26:00,111.96,111.96,111.93,111.95,659500000.0
2008-01-02 01:27:00,111.95,111.96,111.95,111.96,132100000.0
2008-01-02 01:28:00,111.96,111.96,111.95,111.95,41000000.0
2008-01-02 01:29:00,111.95,111.96,111.95,111.96,281600000.0
2008-01-02 01:30:00,111.96,111.96,111.935,111.935,601599999.0
2008-01-02 01:31:00,111.94,111.94,111.92,111.93,397800001.0
2008-01-02 01:32:00,111.93,111.94,111.91,111.92,654400007.0
2008-01-02 01:33:00,111.92,111.92,111.915,111.92,97400000.0
2008-01-02 01:34:00,111.92,111.92,111.915,111.915,38100000.0
2008-01-02 01:35:00,111.92,111.92,111.92,111.92,28000000.0
2008-01-02 01:36:00,111.93,111.94,111.93,111.93,197000000.0
2008-01-02 01:37:00,111.93,111.93,111.93,111.93,20200000.0
2008-01-02 01:40:00,111.93,111.93,111.92,111.92,156900000.0
2008-01-02 01:41:00,111.93,111.935,111.92,111.93,107200000.0
2008-01-02 01:42:00,111.93,111.93,111.92,111.92,80800000.0
2008-01-02 01:43:00,111.915,111.93,111.915,111.93,35200000.0
2008-01-02 01:44:00,111.91,111.915,111.91,111.915,12800000.0
2008-01-02 01:45:00,111.915,111.93,111.915,111.93,60000000.0
2008-01-02 01:46:00,111.93,111.93,111.93,111.93,32000000.0
2008-01-02 01:47:00,111.93,111.94,111.93,111.93,60800000.0
2008-01-02 01:48:00,111.93,111.94,111.915,111.915,75200000.0
2008-01-02 01:49:00,111.915,111.915,111.915,111.915,20000000.0
2008-01-02 01:50:00,111.915,111.93,111.915,111.92,108000000.0
2008-01-02 01:51:00,111.92,111.93,111.875,111.885,224200006.0
2008-01-02 01:52:00,111.91,111.92,111.9,111.9,218499999.0
2008-01-02 01:53:00,111.91,111.91,111.84,111.86,277800000.0
2008-01-02 01:54:00,111.86,111.88,111.835,111.86,268400000.0
2008-01-02 01:55:00,111.85,111.85,111.815,111.815,233700000.0
2008-01-02 01:56:00,111.82,111.82,111.795,111.81,280400000.0
2008-01-02 01:57:00,111.81,111.82,111.8,111.82,176600000.0
2008-01-02 01:58:00,111.82,111.83,111.82,111.82,226700000.0
2008-01-02 01:59:00,111.83,111.84,111.815,111.835,176600000.0
2008-01-02 02:00:00,111.83,111.84,111.83,111.84,34300000.0
2008-01-02 02:01:00,111.84,111.84,111.815,111.815,60400000.0
2008-01-02 02:02:00,111.84,111.84,111.83,111.83,35300000.0
2008-01-02 02:03:00,111.83,111.84,111.82,111.84,177400001.0
2008-01-02 02:04:00,111.84,111.85,111.83,111.84,92700000.0
2008-01-02 02:05:00,111.85,111.85,111.84,111.84,52000000.0
2008-01-02 02:06:00,111.84,111.84,111.83,111.84,106300000.0
2008-01-02 02:07:00,111.82,111.84,111.82,111.84,17600000.0
2008-01-02 02:08:00,111.84,111.84,111.81,111.82,357200000.0
2008-01-02 02:09:00,111.82,111.82,111.82,111.82,181800000.0
2008-01-02 02:10:00,111.82,111.85,111.81,111.845,242300000.0
2008-01-02 02:11:00,111.84,111.85,111.81,111.81,341700007.0
2008-01-02 02:12:00,111.82,111.845,111.82,111.84,186500000.0
2008-01-02 02:13:00,111.825,111.84,111.81,111.82,175900000.0
2008-01-02 02:14:00,111.82,111.84,111.82,111.84,208100000.0
2008-01-02 02:15:00,111.82,111.86,111.82,111.86,21200000.0
2008-01-02 02:16:00,111.85,111.86,111.835,111.85,162399999.0
2008-01-02 02:17:00,111.85,111.85,111.84,111.84,173400000.0
2008-01-02 02:18:00,111.84,111.84,111.825,111.83,138200000.0
2008-01-02 02:19:00,111.83,111.83,111.81,111.81,178400000.0
2008-01-02 02:20:00,111.81,111.81,111.8,111.81,436899999.0
2008-01-02 02:21:00,111.81,111.82,111.81,111.82,79800000.0
2008-01-02 02:22:00,111.82,111.82,111.805,111.81,98800000.0
2008-01-02 02:23:00,111.82,111.82,111.81,111.82,28500000.0
2008-01-02 02:24:00,111.82,111.82,111.8,111.805,95000000.0
2008-01-02 02:25:00,111.81,111.81,111.8,111.8,10100000.0
2008-01-02 02:26:00,111.81,111.81,111.81,111.81,38000000.0
2008-01-02 02:27:00,111.81,111.81,111.8,111.81,38000000.0
2008-01-02 02:28:00,111.81,111.82,111.8,111.81,269400001.0
2008-01-02 02:29:00,111.81,111.81,111.81,111.81,8000000.0
2008-01-02 02:30:00,111.81,111.81,111.8,111.8,137500000.0
2008-01-02 02:31:00,111.81,111.81,111.81,111.81,8000000.0
2008-01-02 02:32:00,111.795,111.8,111.795,111.8,43300000.0
2008-01-02 02:34:00,111.8,111.81,111.795,111.8,100300000.0
2008-01-02 02:35:00,111.8,111.8,111.775,111.775,239400000.0
2008-01-02 02:36:00,111.775,111.78,111.75,111.76,366600000.0
2008-01-02 02:37:00,111.76,111.77,111.745,111.76,518100001.0
2008-01-02 02:38:00,111.77,111.78,111.765,111.775,449000000.0
2008-01-02 02:39:00,111.78,111.78,111.71,111.75,539900000.0
2008-01-02 02:40:00,111.75,111.75,111.73,111.73,254700000.0
2008-01-02 02:41:00,111.73,111.735,111.73,111.735,90100000.0
2008-01-02 02:42:00,111.73,111.735,111.725,111.73,188000002.0
2008-01-02 02:43:00,111.73,111.75,111.725,111.75,592899999.0
2008-01-02 02:44:00,111.75,111.75,111.74,111.74,76500000.0
2008-01-02 02:45:00,111.74,111.74,111.73,111.73,188700000.0
2008-01-02 02:46:00,111.735,111.735,111.725,111.73,406800004.0
2008-01-02 02:47:00,111.73,111.74,111.725,111.74,258400000.0
2008-01-02 02:48:00,111.74,111.755,111.74,111.755,96000000.0
2008-01-02 02:49:00,111.755,111.76,111.735,111.755,702599998.0
2008-01-02 02:50:00,111.76,111.76,111.74,111.75,137100000.0
2008-01-02 02:51:00,111.75,111.75,111.74,111.75,222100000.0
2008-01-02 02:52:00,111.75,111.76,111.75,111.76,116900000.0
2008-01-02 02:53:00,111.76,111.76,111.735,111.76,134700000.0
2008-01-02 02:54:00,111.76,111.76,111.75,111.755,237000000.0
2008-01-02 02:55:00,111.76,111.76,111.72,111.75,147500000.0
2008-01-02 02:56:00,111.75,111.75,111.725,111.73,184400000.0
2008-01-02 02:57:00,111.73,111.74,111.73,111.74,61200000.0
2008-01-02 02:58:00,111.74,111.74,111.72,111.74,75900000.0
2008-01-02 02:59:00,111.74,111.75,111.73,111.74,403600000.0
2008-01-02 03:00:00,111.74,111.74,111.67,111.69,404800000.0
2008-01-02 03:01:00,111.69,111.69,111.65,111.65,96900000.0
2008-01-02 03:02:00,111.65,111.66,111.645,111.66,243100000.0
2008-01-02 03:03:00,111.66,111.67,111.66,111.67,182400000.0
2008-01-02 03:04:00,111.67,111.71,111.66,111.695,438600004.0
2008-01-02 03:05:00,111.7,111.71,111.69,111.695,375800000.0
2008-01-02 03:06:00,111.7,111.7,111.685,111.7,355400000.0
2008-01-02 03:07:00,111.7,111.7,111.69,111.695,294800000.0
2008-01-02 03:08:00,111.695,111.695,111.66,111.69,160300000.0
2008-01-02 03:09:00,111.69,111.69,111.68,111.68,60800000.0
2008-01-02 03:10:00,111.68,111.69,111.68,111.69,24800000.0
2008-01-02 03:11:00,111.65,111.69,111.65,111.69,85000000.0
2008-01-02 03:12:00,111.69,111.705,111.69,111.705,332600000.0
2008-01-02 03:13:00,111.71,111.725,111.71,111.72,325400000.0
2008-01-02 03:14:00,111.72,111.72,111.705,111.71,161800000.0
2008-01-02 03:15:00,111.71,111.715,111.7,111.7,154700000.0
2008-01-02 03:16:00,111.695,111.695,111.69,111.69,73600000.0
2008-01-02 03:17:00,111.69,111.71,111.69,111.71,76800000.0
2008-01-02 03:18:00,111.71,111.71,111.71,111.71,107200000.0
2008-01-02 03:19:00,111.71,111.72,111.71,111.72,23400000.0
2008-01-02 03:20:00,111.71,111.735,111.71,111.735,158500000.0
2008-01-02 03:21:00,111.735,111.735,111.73,111.735,165100000.0
2008-01-02 03:22:00,111.735,111.735,111.7,111.7,241399998.0
2008-01-02 03:23:00,111.7,111.73,111.7,111.71,150000000.0
2008-01-02 03:24:00,111.71,111.71,111.71,111.71,44800000.0
2008-01-02 03:25:00,111.695,111.71,111.695,111.71,15700000.0
2008-01-02 03:26:00,111.71,111.71,111.7,111.71,48400000.0
2008-01-02 03:27:00,111.71,111.71,111.71,111.71,2400000.0
2008-01-02 03:28:00,111.685,111.735,111.685,111.735,213900000.0
2008-01-02 03:29:00,111.735,111.735,111.705,111.705,251100000.0
2008-01-02 03:30:00,111.71,111.71,111.705,111.71,23200000.0
2008-01-02 03:31:00,111.705,111.72,111.695,111.71,157000001.0
2008-01-02 03:32:00,111.705,111.71,111.7,111.7,37700000.0
2008-01-02 03:33:00,111.695,111.71,111.695,111.71,56300000.0
2008-01-02 03:34:00,111.71,111.71,111.71,111.71,77500000.0
2008-01-02 03:35:00,111.71,111.71,111.71,111.71,166000000.0
2008-01-02 03:36:00,111.71,111.71,111.705,111.705,112400000.0
2008-01-02 03:37:00,111.705,111.71,111.68,111.7,231700000.0
2008-01-02 03:38:00,111.7,111.7,111.7,111.7,2500000.0
2008-01-02 03:39:00,111.685,111.695,111.66,111.695,28000000.0
2008-01-02 03:40:00,111.695,111.695,111.675,111.675,52800000.0
2008-01-02 03:41:00,111.675,111.71,111.675,111.71,199500000.0
2008-01-02 03:42:00,111.71,111.71,111.695,111.695,20000000.0
2008-01-02 03:43:00,111.685,111.71,111.685,111.71,30800000.0
2008-01-02 03:44:00,111.71,111.72,111.71,111.715,54000000.0
2008-01-02 03:45:00,111.695,111.715,111.695,111.715,28000000.0
2008-01-02 03:46:00,111.685,111.685,111.68,111.68,12000000.0
2008-01-02 03:47:00,111.71,111.715,111.71,111.71,130600000.0
2008-01-02 03:48:00,111.71,111.735,111.705,111.735,618300000.0
2008-01-02 03:49:00,111.73,111.735,111.73,111.735,23300000.0
2008-01-02 03:50:00,111.735,111.735,111.73,111.73,50400000.0
2008-01-02 03:51:00,111.73,111.74,111.73,111.735,149600000.0
2008-01-02 03:52:00,111.735,111.735,111.72,111.72,109800000.0
2008-01-02 03:53:00,111.72,111.72,111.72,111.72,53600000.0
2008-01-02 03:54:00,111.72,111.74,111.72,111.73,195700000.0
2008-01-02 03:55:00,111.72,111.72,111.72,111.72,26700000.0
2008-01-02 03:56:00,111.72,111.73,111.71,111.73,73300000.0
2008-01-02 03:57:00,111.73,111.73,111.73,111.73,2400000.0
2008-01-02 03:58:00,111.73,111.73,111.715,111.725,39900000.0
2008-01-02 03:59:00,111.725,111.725,111.7,111.7,9000000.0
2008-01-02 04:00:00,111.7,111.72,111.7,111.71,193600000.0
2008-01-02 04:01:00,111.71,111.71,111.7,111.71,61900000.0
2008-01-02 04:02:00,111.71,111.72,111.695,111.72,144000000.0
2008-01-02 04:03:00,111.72,111.74,111.71,111.74,266400000.0
2008-01-02 04:04:00,111.74,111.74,111.73,111.74,205200000.0
2008-01-02 04:05:00,111.74,111.74,111.685,111.72,41600000.0
2008-01-02 04:06:00,111.74,111.74,111.72,111.74,11700000.0
2008-01-02 04:07:00,111.715,111.715,111.715,111.715,16000000.0
2008-01-02 04:08:00,111.715,111.74,111.715,111.74,58400000.0
2008-01-02 04:09:00,111.715,111.715,111.69,111.695,58500000.0
2008-01-02 04:10:00,111.715,111.74,111.705,111.72,109600000.0
2008-01-02 04:11:00,111.72,111.725,111.715,111.72,385700000.0
2008-01-02 04:12:00,111.72,111.73,111.72,111.72,257200000.0
2008-01-02 04:13:00,111.715,111.715,111.705,111.715,13100000.0
2008-01-02 04:14:00,111.715,111.72,111.715,111.72,71600000.0
2008-01-02 04:15:00,111.71,111.72,111.71,111.71,58000000.0
2008-01-02 04:16:00,111.71,111.72,111.71,111.72,126400000.0
2008-01-02 04:17:00,111.73,111.73,111.72,111.72,141200000.0
2008-01-02 04:18:00,111.705,111.725,111.705,111.72,218300002.0
2008-01-02 04:19:00,111.7,111.72,111.7,111.72,18500000.0
2008-01-02 04:20:00,111.71,111.725,111.71,111.72,65900000.0
2008-01-02 04:21:00,111.72,111.72,111.72,111.72,55600000.0
2008-01-02 04:22:00,111.7,111.72,111.7,111.72,73400000.0
2008-01-02 04:23:00,111.715,111.72,111.715,111.715,50700000.0
2008-01-02 04:24:00,111.715,111.725,111.71,111.72,272400001.0
2008-01-02 04:25:00,111.72,111.73,111.72,111.72,90400000.0
2008-01-02 04:26:00,111.72,111.74,111.72,111.73,201000000.0
2008-01-02 04:27:00,111.73,111.735,111.73,111.735,279700000.0
2008-01-02 04:28:00,111.735,111.735,111.73,111.73,150100000.0
2008-01-02 04:29:00,111.705,111.73,111.705,111.72,83200000.0
2008-01-02 04:30:00,111.7,111.715,111.7,111.715,65300000.0
2008-01-02 04:31:00,111.715,111.715,111.7,111.7,12000000.0
2008-01-02 04:32:00,111.7,111.73,111.7,111.73,138900001.0
2008-01-02 04:33:00,111.73,111.73,111.72,111.73,58100000.0
2008-01-02 04:34:00,111.73,111.73,111.715,111.715,62300000.0
2008-01-02 04:35:00,111.73,111.73,111.715,111.715,68400000.0
2008-01-02 04:36:00,111.715,111.725,111.715,111.725,178000000.0
2008-01-02 04:37:00,111.725,111.725,111.725,111.725,54400000.0
2008-01-02 04:38:00,111.725,111.725,111.715,111.72,55600000.0
2008-01-02 04:39:00,111.715,111.72,111.715,111.72,51000000.0
2008-01-02 04:40:00,111.72,111.73,111.72,111.73,11200000.0
2008-01-02 04:41:00,111.715,111.72,111.715,111.72,123900000.0
2008-01-02 04:42:00,111.72,111.73,111.715,111.715,93200000.0
2008-01-02 04:43:00,111.7,111.72,111.7,111.715,63200000.0
2008-01-02 04:44:00,111.715,111.72,111.705,111.72,47700000.0
2008-01-02 04:45:00,111.72,111.72,111.7,111.7,27400000.0
2008-01-02 04:46:00,111.7,111.73,111.7,111.72,140200000.0
2008-01-02 04:47:00,111.73,111.73,111.73,111.73,24000000.0
2008-01-02 04:48:00,111.725,111.73,111.72,111.73,84200000.0
2008-01-02 04:49:00,111.725,111.74,111.725,111.73,167800002.0
2008-01-02 04:50:00,111.725,111.74,111.725,111.74,21800000.0
2008-01-02 04:51:00,111.735,111.74,111.735,111.74,159000000.0
2008-01-02 04:52:00,111.735,111.75,111.735,111.74,90700000.0
2008-01-02 04:53:00,111.74,111.75,111.735,111.74,162100000.0
2008-01-02 04:54:00,111.74,111.765,111.74,111.76,555400009.0
2008-01-02 04:55:00,111.74,111.77,111.74,111.76,191800000.0
2008-01-02 04:56:00,111.765,111.77,111.76,111.77,345300001.0
2008-01-02 04:57:00,111.78,111.85,111.77,111.84,910700000.0
2008-01-02 04:58:00,111.84,111.85,111.835,111.84,776699996.0
2008-01-02 04:59:00,111.84,111.85,111.795,111.795,644200007.0
2008-01-02 05:00:00,111.8,111.82,111.795,111.795,315599998.0
2008-01-02 05:01:00,111.8,111.815,111.785,111.79,500700006.0
2008-01-02 05:02:00,111.79,111.8,111.775,111.8,119500000.0
2008-01-02 05:03:00,111.8,111.82,111.8,111.82,145200000.0
2008-01-02 05:04:00,111.82,111.83,111.82,111.82,59500000.0
2008-01-02 05:05:00,111.815,111.83,111.815,111.83,212200001.0
2008-01-02 05:06:00,111.83,111.83,111.805,111.82,412200000.0
2008-01-02 05:07:00,111.815,111.83,111.815,111.825,305300001.0
2008-01-02 05:08:00,111.825,111.825,111.815,111.82,148300000.0
2008-01-02 05:09:00,111.825,111.825,111.815,111.815,261800000.0
2008-01-02 05:10:00,111.82,111.83,111.82,111.825,59900000.0
2008-01-02 05:11:00,111.83,111.835,111.83,111.83,96000000.0
2008-01-02 05:12:00,111.825,111.83,111.825,111.83,57100000.0
2008-01-02 05:13:00,111.83,111.83,111.83,111.83,53900000.0
2008-01-02 05:14:00,111.83,111.83,111.825,111.83,58300000.0
2008-01-02 05:15:00,111.825,111.835,111.815,111.835,240600000.0
2008-01-02 05:16:00,111.835,111.835,111.83,111.83,138400000.0
2008-01-02 05:17:00,111.805,111.83,111.805,111.83,34800000.0
2008-01-02 05:18:00,111.83,111.835,111.83,111.83,135800000.0
2008-01-02 05:19:00,111.83,111.83,111.825,111.83,111400000.0
2008-01-02 05:20:00,111.835,111.85,111.835,111.85,201600003.0
2008-01-02 05:21:00,111.85,111.85,111.835,111.835,37300000.0
2008-01-02 05:22:00,111.835,111.85,111.835,111.85,196000000.0
2008-01-02 05:23:00,111.85,111.85,111.85,111.85,98400000.0
2008-01-02 05:24:00,111.85,111.85,111.835,111.835,91200000.0
2008-01-02 05:25:00,111.83,111.84,111.825,111.835,276099999.0
2008-01-02 05:26:00,111.835,111.84,111.815,111.82,141400000.0
2008-01-02 05:27:00,111.82,111.82,111.815,111.815,247900000.0
2008-01-02 05:28:00,111.815,111.83,111.79,111.82,160100000.0
2008-01-02 05:29:00,111.82,111.835,111.815,111.835,213800000.0
2008-01-02 05:30:00,111.835,111.835,111.83,111.83,131900000.0
2008-01-02 05:31:00,111.835,111.835,111.83,111.835,128000000.0
2008-01-02 05:32:00,111.83,111.835,111.82,111.835,70599999.0
2008-01-02 05:34:00,111.84,111.84,111.84,111.84,64800000.0
2008-01-02 05:35:00,111.84,111.84,111.825,111.825,89600000.0
2008-01-02 05:36:00,111.835,111.84,111.835,111.84,49000000.0
2008-01-02 05:37:00,111.84,111.84,111.805,111.81,89900000.0
2008-01-02 05:38:00,111.805,111.81,111.795,111.81,208900000.0
2008-01-02 05:39:00,111.81,111.84,111.81,111.84,113600000.0
2008-01-02 05:40:00,111.835,111.835,111.835,111.835,57400000.0
2008-01-02 05:41:00,111.835,111.835,111.8,111.81,309000000.0
2008-01-02 05:42:00,111.81,111.81,111.8,111.81,157200000.0
2008-01-02 05:43:00,111.775,111.81,111.775,111.81,57900000.0
2008-01-02 05:44:00,111.81,111.81,111.795,111.795,96400001.0
2008-01-02 05:45:00,111.805,111.81,111.795,111.795,210200000.0
2008-01-02 05:46:00,111.795,111.795,111.775,111.78,294900000.0
2008-01-02 05:47:00,111.78,111.79,111.775,111.78,316100000.0
2008-01-02 05:48:00,111.78,111.78,111.76,111.76,214300000.0
2008-01-02 05:49:00,111.76,111.77,111.755,111.77,79300000.0
2008-01-02 05:50:00,111.765,111.77,111.76,111.76,38400000.0
2008-01-02 05:51:00,111.76,111.76,111.76,111.76,64000000.0
2008-01-02 05:52:00,111.755,111.76,111.755,111.76,10400000.0
2008-01-02 05:53:00,111.76,111.78,111.76,111.78,143800000.0
2008-01-02 05:54:00,111.775,111.78,111.775,111.78,164500000.0
2008-01-02 05:55:00,111.79,111.81,111.78,111.8,257500000.0
2008-01-02 05:56:00,111.775,111.8,111.775,111.8,142600000.0
2008-01-02 05:57:00,111.795,111.81,111.775,111.81,40300000.0
2008-01-02 05:58:00,111.81,111.81,111.805,111.805,30400000.0
2008-01-02 05:59:00,111.8,111.8,111.8,111.8,42600000.0
2008-01-02 06:00:00,111.8,111.805,111.795,111.795,154000000.0
2008-01-02 06:01:00,111.795,111.8,111.785,111.785,186000000.0
2008-01-02 06:02:00,111.785,111.785,111.76,111.76,87600000.0
2008-01-02 06:03:00,111.76,111.76,111.745,111.75,192100000.0
2008-01-02 06:04:00,111.75,111.75,111.75,111.75,12800000.0
2008-01-02 06:05:00,111.75,111.76,111.75,111.75,97000000.0
2008-01-02 06:06:00,111.745,111.75,111.745,111.75,46900000.0
2008-01-02 06:07:00,111.745,111.76,111.745,111.755,114400000.0
2008-01-02 06:08:00,111.755,111.77,111.75,111.77,75300000.0
2008-01-02 06:09:00,111.77,111.77,111.75,111.75,221900000.0
2008-01-02 06:10:00,111.75,111.76,111.745,111.76,81700000.0
2008-01-02 06:11:00,111.76,111.76,111.745,111.745,290400000.0
2008-01-02 06:12:00,111.75,111.75,111.745,111.75,106900000.0
2008-01-02 06:13:00,111.75,111.75,111.745,111.745,108800000.0
2008-01-02 06:14:00,111.745,111.75,111.745,111.75,9600000.0
2008-01-02 06:15:00,111.75,111.755,111.745,111.755,141700000.0
2008-01-02 06:16:00,111.755,111.76,111.75,111.76,129700000.0
2008-01-02 06:17:00,111.76,111.78,111.76,111.77,304400000.0
2008-01-02 06:18:00,111.775,111.775,111.76,111.77,198500000.0
2008-01-02 06:19:00,111.755,111.77,111.75,111.755,150800000.0
2008-01-02 06:20:00,111.755,111.755,111.75,111.75,183500000.0
2008-01-02 06:21:00,111.75,111.75,111.73,111.74,239100000.0
2008-01-02 06:22:00,111.735,111.74,111.735,111.74,61900000.0
2008-01-02 06:23:00,111.725,111.74,111.725,111.74,8000000.0
2008-01-02 06:24:00,111.74,111.74,111.72,111.725,57000000.0
2008-01-02 06:25:00,111.705,111.73,111.705,111.72,108400000.0
2008-01-02 06:26:00,111.73,111.74,111.72,111.73,120800000.0
2008-01-02 06:27:00,111.73,111.74,111.73,111.73,49900000.0
2008-01-02 06:28:00,111.73,111.74,111.73,111.74,86100000.0
2008-01-02 06:29:00,111.74,111.74,111.73,111.73,152500000.0
2008-01-02 06:30:00,111.73,111.73,111.715,111.715,48200000.0
2008-01-02 06:31:00,111.72,111.72,111.715,111.715,16400000.0
2008-01-02 06:32:00,111.72,111.73,111.72,111.73,248900000.0
2008-01-02 06:33:00,111.73,111.75,111.73,111.74,138000000.0
2008-01-02 06:34:00,111.715,111.76,111.715,111.745,115700000.0
2008-01-02 06:35:00,111.745,111.75,111.735,111.74,146700001.0
2008-01-02 06:36:00,111.74,111.755,111.725,111.73,323300000.0
2008-01-02 06:37:00,111.73,111.73,111.695,111.695,492699999.0
2008-01-02 06:38:00,111.695,111.71,111.695,111.71,143600000.0
2008-01-02 06:39:00,111.71,111.71,111.71,111.71,65700000.0
2008-01-02 06:40:00,111.705,111.71,111.705,111.71,52500000.0
2008-01-02 06:41:00,111.71,111.72,111.71,111.72,292500000.0
2008-01-02 06:42:00,111.72,111.72,111.71,111.72,194300000.0
2008-01-02 06:43:00,111.72,111.72,111.715,111.72,172499999.0
2008-01-02 06:44:00,111.72,111.72,111.72,111.72,24000000.0
2008-01-02 06:45:00,111.715,111.74,111.715,111.74,158200000.0
2008-01-02 06:46:00,111.74,111.74,111.73,111.73,185800000.0
2008-01-02 06:47:00,111.73,111.73,111.73,111.73,73000000.0
2008-01-02 06:48:00,111.73,111.74,111.73,111.74,63200000.0
2008-01-02 06:49:00,111.72,111.74,111.72,111.735,126000000.0
2008-01-02 06:50:00,111.735,111.75,111.715,111.74,92800000.0
2008-01-02 06:51:00,111.74,111.74,111.73,111.73,19300000.0
2008-01-02 06:52:00,111.715,111.74,111.71,111.74,34400000.0
2008-01-02 06:53:00,111.74,111.74,111.74,111.74,16800000.0
2008-01-02 06:54:00,111.735,111.74,111.735,111.74,14400000.0
2008-01-02 06:56:00,111.715,111.74,111.715,111.74,76400000.0
2008-01-02 06:57:00,111.74,111.74,111.73,111.73,233100000.0
2008-01-02 06:58:00,111.73,111.74,111.73,111.74,29100000.0
2008-01-02 06:59:00,111.715,111.735,111.715,111.73,205800000.0
2008-01-02 07:00:00,111.715,111.73,111.715,111.73,25000000.0
2008-01-02 07:01:00,111.715,111.735,111.715,111.735,36000000.0
2008-01-02 07:02:00,111.73,111.74,111.725,111.725,202700003.0
2008-01-02 07:03:00,111.725,111.73,111.715,111.715,191600001.0
2008-01-02 07:04:00,111.72,111.72,111.72,111.72,16800000.0
2008-01-02 07:05:00,111.72,111.72,111.72,111.72,17600000.0
2008-01-02 07:06:00,111.72,111.72,111.72,111.72,12000000.0
2008-01-02 07:07:00,111.72,111.72,111.7,111.71,160000000.0
2008-01-02 07:08:00,111.71,111.72,111.7,111.72,129600000.0
2008-01-02 07:09:00,111.72,111.72,111.71,111.715,104000001.0
2008-01-02 07:10:00,111.695,111.73,111.695,111.73,48200000.0
2008-01-02 07:11:00,111.72,111.725,111.715,111.715,377100000.0
2008-01-02 07:12:00,111.72,111.72,111.72,111.72,14600000.0
2008-01-02 07:13:00,111.72,111.73,111.72,111.73,54900000.0
2008-01-02 07:14:00,111.73,111.73,111.71,111.71,85800000.0
2008-01-02 07:15:00,111.71,111.71,111.7,111.71,46900000.0
2008-01-02 07:16:00,111.71,111.71,111.675,111.68,116000000.0
2008-01-02 07:17:00,111.68,111.69,111.675,111.675,53300001.0
2008-01-02 07:18:00,111.68,111.68,111.68,111.68,6400000.0
2008-01-02 07:19:00,111.68,111.69,111.68,111.69,34500000.0
2008-01-02 07:20:00,111.69,111.69,111.69,111.69,16000000.0
2008-01-02 07:22:00,111.69,111.69,111.67,111.69,70400000.0
2008-01-02 07:23:00,111.69,111.7,111.68,111.7,99600000.0
2008-01-02 07:24:00,111.7,111.7,111.68,111.69,119800000.0
2008-01-02 07:25:00,111.67,111.69,111.67,111.69,67000002.0
2008-01-02 07:26:00,111.675,111.69,111.66,111.66,194700000.0
2008-01-02 07:27:00,111.66,111.66,111.635,111.64,282899999.0
2008-01-02 07:28:00,111.64,111.65,111.64,111.65,193900000.0
2008-01-02 07:29:00,111.635,111.65,111.635,111.65,247400005.0
2008-01-02 07:30:00,111.645,111.675,111.645,111.67,507000001.0
2008-01-02 07:31:00,111.675,111.69,111.67,111.685,277500000.0
2008-01-02 07:32:00,111.685,111.7,111.685,111.7,721800000.0
2008-01-02 07:33:00,111.7,111.7,111.69,111.695,181800000.0
2008-01-02 07:34:00,111.695,111.7,111.66,111.66,265700000.0
2008-01-02 07:35:00,111.65,111.67,111.64,111.64,330400000.0
2008-01-02 07:36:00,111.64,111.64,111.58,111.585,743800000.0
2008-01-02 07:37:00,111.585,111.585,111.55,111.555,505200000.0
2008-01-02 07:38:00,111.56,111.565,111.545,111.565,297700000.0
2008-01-02 07:39:00,111.565,111.565,111.55,111.56,251700000.0
2008-01-02 07:40:00,111.56,111.56,111.485,111.485,594700000.0
2008-01-02 07:41:00,111.485,111.5,111.48,111.5,688300002.0
2008-01-02 07:42:00,111.5,111.51,111.485,111.49,455200003.0
2008-01-02 07:43:00,111.485,111.485,111.4,111.43,412500001.0
2008-01-02 07:44:00,111.43,111.445,111.425,111.43,462800000.0
2008-01-02 07:45:00,111.43,111.44,111.37,111.39,664000000.0
2008-01-02 07:46:00,111.39,111.4,111.36,111.37,654100000.0
2008-01-02 07:47:00,111.37,111.375,111.335,111.365,685399999.0
2008-01-02 07:48:00,111.365,111.365,111.325,111.35,316000000.0
2008-01-02 07:49:00,111.345,111.35,111.335,111.35,236900001.0
2008-01-02 07:50:00,111.35,111.35,111.315,111.33,456500000.0
2008-01-02 07:51:00,111.325,111.36,111.32,111.36,363400000.0
2008-01-02 07:52:00,111.36,111.38,111.36,111.38,569000000.0
2008-01-02 07:53:00,111.38,111.38,111.35,111.375,147000000.0
2008-01-02 07:54:00,111.375,111.4,111.365,111.4,643700004.0
2008-01-02 07:55:00,111.4,111.44,111.395,111.43,744499999.0
2008-01-02 07:56:00,111.43,111.475,111.42,111.47,463399999.0
2008-01-02 07:57:00,111.47,111.47,111.43,111.47,627500000.0
2008-01-02 07:58:00,111.47,111.49,111.465,111.47,652999999.0
2008-01-02 07:59:00,111.47,111.47,111.46,111.47,64800000.0
2008-01-02 08:00:00,111.47,111.47,111.455,111.46,93700000.0
2008-01-02 08:01:00,111.46,111.46,111.445,111.45,164600000.0
2008-01-02 08:02:00,111.45,111.46,111.445,111.455,486600000.0
2008-01-02 08:03:00,111.46,111.46,111.45,111.455,262200000.0
2008-01-02 08:04:00,111.46,111.465,111.455,111.46,136000000.0
2008-01-02 08:05:00,111.46,111.465,111.455,111.455,172000000.0
2008-01-02 08:06:00,111.455,111.47,111.455,111.46,311000002.0
2008-01-02 08:07:00,111.46,111.46,111.455,111.455,60200000.0
2008-01-02 08:08:00,111.46,111.47,111.46,111.46,179100000.0
2008-01-02 08:09:00,111.47,111.47,111.44,111.44,375200000.0
2008-01-02 08:10:00,111.44,111.45,111.405,111.41,975399998.0
2008-01-02 08:11:00,111.41,111.41,111.395,111.4,610100000.0
2008-01-02 08:12:00,111.4,111.42,111.39,111.42,202600000.0
2008-01-02 08:13:00,111.43,111.44,111.43,111.44,105200000.0
2008-01-02 08:14:00,111.44,111.44,111.42,111.435,170100000.0
2008-01-02 08:15:00,111.435,111.45,111.425,111.44,349200000.0
2008-01-02 08:16:00,111.44,111.45,111.435,111.445,485299998.0
2008-01-02 08:17:00,111.45,111.46,111.435,111.445,180800000.0
2008-01-02 08:18:00,111.46,111.46,111.43,111.435,92100000.0
2008-01-02 08:19:00,111.435,111.47,111.435,111.445,973999988.0
2008-01-02 08:20:00,111.45,111.47,111.445,111.47,606800006.0
2008-01-02 08:21:00,111.47,111.47,111.455,111.47,390000000.0
2008-01-02 08:22:00,111.47,111.47,111.43,111.43,549500000.0
2008-01-02 08:23:00,111.43,111.43,111.42,111.42,225700000.0
2008-01-02 08:24:00,111.42,111.42,111.395,111.405,283700000.0
2008-01-02 08:25:00,111.41,111.42,111.405,111.405,410300002.0
2008-01-02 08:26:00,111.405,111.415,111.4,111.41,116000000.0
2008-01-02 08:27:00,111.41,111.42,111.4,111.415,96000000.0
2008-01-02 08:28:00,111.415,111.42,111.405,111.42,221099999.0
2008-01-02 08:29:00,111.415,111.42,111.415,111.415,142700000.0
2008-01-02 08:30:00,111.42,111.42,111.42,111.42,144000000.0
2008-01-02 08:31:00,111.42,111.42,111.405,111.42,137500003.0
2008-01-02 08:32:00,111.42,111.43,111.42,111.42,144000000.0
2008-01-02 08:33:00,111.42,111.425,111.4,111.42,154400000.0
2008-01-02 08:34:00,111.42,111.425,111.405,111.42,682499993.0
2008-01-02 08:35:00,111.42,111.42,111.39,111.395,129000000.0
2008-01-02 08:36:00,111.395,111.405,111.385,111.405,323100000.0
2008-01-02 08:37:00,111.405,111.41,111.39,111.395,189300000.0
2008-01-02 08:38:00,111.39,111.4,111.38,111.39,363200002.0
2008-01-02 08:39:00,111.4,111.41,111.385,111.385,537199991.0
2008-01-02 08:40:00,111.385,111.385,111.37,111.385,150400000.0
2008-01-02 08:41:00,111.385,111.385,111.36,111.37,111200000.0
2008-01-02 08:42:00,111.37,111.375,111.37,111.375,70400000.0
2008-01-02 08:43:00,111.375,111.4,111.375,111.395,330299997.0
2008-01-02 08:44:00,111.4,111.42,111.395,111.395,404599997.0
2008-01-02 08:45:00,111.395,111.43,111.39,111.42,516712207.0
2008-01-02 08:46:00,111.42,111.425,111.41,111.41,291800000.0
2008-01-02 08:47:00,111.41,111.415,111.4,111.4,63900000.0
2008-01-02 08:48:00,111.4,111.41,111.395,111.41,153799997.0
2008-01-02 08:49:00,111.415,111.43,111.415,111.42,203200000.0
2008-01-02 08:50:00,111.42,111.43,111.42,111.42,68800000.0
2008-01-02 08:51:00,111.42,111.44,111.42,111.43,226800000.0
2008-01-02 08:52:00,111.41,111.44,111.41,111.43,78800000.0
2008-01-02 08:53:00,111.43,111.43,111.415,111.415,93800000.0
2008-01-02 08:54:00,111.415,111.43,111.415,111.42,204000000.0
2008-01-02 08:55:00,111.42,111.43,111.42,111.425,193600000.0
2008-01-02 08:56:00,111.43,111.44,111.415,111.415,226400000.0
2008-01-02 08:57:00,111.405,111.43,111.405,111.425,207400001.0
2008-01-02 08:58:00,111.425,111.455,111.405,111.435,774100008.0
2008-01-02 08:59:00,111.43,111.44,111.41,111.42,428100004.0
2008-01-02 09:00:00,111.42,111.425,111.415,111.415,354600000.0
2008-01-02 09:01:00,111.42,111.42,111.405,111.415,227300001.0
2008-01-02 09:02:00,111.415,111.42,111.415,111.415,59300000.0
2008-01-02 09:03:00,111.395,111.41,111.385,111.4,724699997.0
2008-01-02 09:04:00,111.41,111.45,111.4,111.445,895800000.0
2008-01-02 09:05:00,111.445,111.445,111.425,111.445,272100000.0
2008-01-02 09:06:00,111.445,111.46,111.435,111.46,474100000.0
2008-01-02 09:07:00,111.46,111.46,111.445,111.455,231800000.0
2008-01-02 09:08:00,111.46,111.515,111.46,111.51,478400000.0
2008-01-02 09:09:00,111.51,111.51,111.47,111.495,531600006.0
2008-01-02 09:10:00,111.495,111.5,111.485,111.495,671300011.0
2008-01-02 09:11:00,111.495,111.535,111.49,111.52,503799997.0
2008-01-02 09:12:00,111.515,111.53,111.515,111.52,365100003.0
2008-01-02 09:13:00,111.515,111.53,111.505,111.53,479399994.0
2008-01-02 09:14:00,111.525,111.555,111.52,111.55,485799992.0
2008-01-02 09:15:00,111.55,111.6,111.53,111.58,562800001.0
2008-01-02 09:16:00,111.58,111.595,111.575,111.585,518300001.0
2008-01-02 09:17:00,111.585,111.6,111.585,111.595,222400000.0
2008-01-02 09:18:00,111.595,111.605,111.57,111.585,560100000.0
2008-01-02 09:19:00,111.585,111.605,111.585,111.6,338000000.0
2008-01-02 09:20:00,111.605,111.605,111.595,111.595,54400000.0
2008-01-02 09:21:00,111.58,111.615,111.58,111.6,197600000.0
2008-01-02 09:22:00,111.6,111.605,111.545,111.555,260800001.0
2008-01-02 09:23:00,111.555,111.555,111.51,111.51,560900000.0
2008-01-02 09:24:00,111.51,111.525,111.505,111.51,360099997.0
2008-01-02 09:25:00,111.51,111.54,111.5,111.54,488600000.0
2008-01-02 09:26:00,111.54,111.565,111.54,111.565,252000000.0
2008-01-02 09:27:00,111.565,111.57,111.55,111.56,204000000.0
2008-01-02 09:28:00,111.56,111.56,111.54,111.555,269699998.0
2008-01-02 09:29:00,111.555,111.57,111.535,111.57,295699998.0
2008-01-02 09:30:00,111.57,111.57,111.57,111.57,21600000.0
2008-01-02 09:31:00,111.565,111.565,111.555,111.56,556800000.0
2008-01-02 09:32:00,111.56,111.605,111.56,111.56,773800000.0
2008-01-02 09:33:00,111.555,111.56,111.555,111.555,469100007.0
2008-01-02 09:34:00,111.555,111.565,111.555,111.56,232799999.0
2008-01-02 09:35:00,111.56,111.565,111.56,111.56,549200002.0
2008-01-02 09:36:00,111.565,111.565,111.56,111.56,343800000.0
2008-01-02 09:37:00,111.565,111.58,111.565,111.565,15800000.0
2008-01-02 09:38:00,111.565,111.58,111.565,111.58,465099998.0
2008-01-02 09:39:00,111.58,111.58,111.57,111.57,193000000.0
2008-01-02 09:40:00,111.57,111.58,111.56,111.58,101000000.0
2008-01-02 09:41:00,111.575,111.58,111.56,111.56,287800000.0
2008-01-02 09:42:00,111.57,111.57,111.535,111.535,531000000.0
2008-01-02 09:43:00,111.55,111.55,111.535,111.55,513499988.0
2008-01-02 09:44:00,111.55,111.55,111.54,111.54,705200000.0
2008-01-02 09:45:00,111.54,111.54,111.51,111.52,947399984.0
2008-01-02 09:46:00,111.52,111.56,111.52,111.56,805000001.0
2008-01-02 09:47:00,111.56,111.57,111.54,111.56,822300015.0
2008-01-02 09:48:00,111.56,111.58,111.55,111.57,1416300006.0
2008-01-02 09:49:00,111.57,111.6,111.57,111.6,839699992.0
2008-01-02 09:50:00,111.6,111.6,111.59,111.6,277600000.0
2008-01-02 09:51:00,111.6,111.6,111.58,111.58,620100009.0
2008-01-02 09:52:00,111.59,111.6,111.565,111.58,956300004.0
2008-01-02 09:53:00,111.58,111.62,111.575,111.6,1232699986.0
2008-01-02 09:54:00,111.6,111.62,111.59,111.61,1567199986.0
2008-01-02 09:55:00,111.61,111.64,111.61,111.64,737699994.0
2008-01-02 09:56:00,111.64,111.64,111.6,111.62,422199988.0
2008-01-02 09:57:00,111.62,111.63,111.62,111.63,170400000.0
2008-01-02 09:58:00,111.63,111.67,111.63,111.67,637600000.0
2008-01-02 09:59:00,111.67,111.69,111.655,111.69,1334999980.0
2008-01-02 10:00:00,111.69,111.72,111.69,111.7,876599998.0
2008-01-02 10:01:00,111.7,111.73,111.69,111.72,1359399987.0
2008-01-02 10:02:00,111.73,111.75,111.71,111.75,1231100012.0
2008-01-02 10:03:00,111.75,111.76,111.73,111.75,776299993.0
2008-01-02 10:04:00,111.51,111.54,111.51,111.54,1240199996.0
2008-01-02 10:05:00,111.8,111.92,111.78,111.92,1240199996.0
2008-01-02 10:06:00,111.92,111.92,111.87,111.9,1667400012.0
2008-01-02 10:07:00,111.52,111.53,111.52,111.53,1859299992.0
2008-01-02 10:08:00,111.86,111.86,111.83,111.83,1859299992.0
2008-01-02 10:09:00,111.83,111.84,111.82,111.83,917900001.0
2008-01-02 10:10:00,111.83,111.83,111.78,111.8,740899998.0
2008-01-02 10:11:00,111.8,111.8,111.78,111.79,403300000.0
2008-01-02 10:12:00,111.79,111.79,111.75,111.77,1951000004.0
2008-01-02 10:13:00,111.77,111.77,111.75,111.76,368399995.0
2008-01-02 10:14:00,111.76,111.78,111.74,111.78,578602647.0
2008-01-02 10:15:00,111.78,111.82,111.77,111.81,875200022.0
2008-01-02 10:16:00,111.81,111.83,111.79,111.82,1512699991.0
2008-01-02 10:17:00,111.82,111.82,111.82,111.82,309600000.0
2008-01-02 10:18:00,111.82,111.82,111.79,111.8,1344999992.0
2008-01-02 10:19:00,111.8,111.8,111.79,111.8,411300005.0
2008-01-02 10:20:00,111.8,111.8,111.78,111.79,431500000.0
2008-01-02 10:21:00,111.73,111.76,111.71,111.71,814400002.0
2008-01-02 10:22:00,111.77,111.78,111.76,111.77,814400002.0
2008-01-02 10:23:00,111.77,111.77,111.76,111.76,439199999.0
2008-01-02 10:24:00,111.76,111.78,111.76,111.76,797199994.0
2008-01-02 10:25:00,111.76,111.76,111.75,111.75,535199990.0
2008-01-02 10:26:00,111.75,111.75,111.74,111.74,256800000.0
2008-01-02 10:27:00,111.74,111.75,111.74,111.75,342800001.0
2008-01-02 10:28:00,111.75,111.75,111.71,111.73,471900000.0
2008-01-02 10:29:00,111.73,111.74,111.7,111.7,357500006.0
2008-01-02 10:30:00,111.6,111.61,111.54,111.55,1343000007.0
2008-01-02 10:31:00,111.54,111.56,111.53,111.55,1343000007.0
2008-01-02 10:32:00,111.56,111.61,111.55,111.56,1343000007.0
2008-01-02 10:33:00,111.57,111.58,111.56,111.56,1343000007.0
2008-01-02 10:34:00,111.62,111.64,111.58,111.6,1343000007.0
2008-01-02 10:35:00,111.6,111.62,111.59,111.61,975300008.0
2008-01-02 10:36:00,111.605,111.63,111.6,111.62,1661599972.0
2008-01-02 10:37:00,111.62,111.62,111.595,111.6,1169000022.0
2008-01-02 10:38:00,111.6,111.61,111.55,111.56,891599997.0
2008-01-02 10:39:00,111.56,111.57,111.53,111.54,784600003.0
2008-01-02 10:40:00,111.54,111.54,111.52,111.54,1237699981.0
2008-01-02 10:41:00,111.54,111.55,111.53,111.54,1262599985.0
2008-01-02 10:42:00,111.54,111.55,111.52,111.54,792900004.0
2008-01-02 10:43:00,111.54,111.54,111.53,111.54,126700001.0
2008-01-02 10:44:00,111.54,111.54,111.51,111.53,1236200013.0
2008-01-02 10:45:00,111.53,111.53,111.51,111.52,1267499988.0
2008-01-02 10:46:00,111.51,111.53,111.51,111.52,677500009.0
2008-01-02 10:47:00,111.52,111.54,111.51,111.52,1315299996.0
2008-01-02 10:48:00,111.52,111.54,111.52,111.54,504800001.0
2008-01-02 10:49:00,111.54,111.58,111.52,111.58,667500001.0
2008-01-02 10:50:00,111.58,111.63,111.58,111.62,1306000005.0
2008-01-02 10:51:00,111.62,111.62,111.61,111.62,688199994.0
2008-01-02 10:52:00,111.62,111.64,111.62,111.64,1014200003.0
2008-01-02 10:53:00,111.64,111.67,111.63,111.67,1638200000.0
2008-01-02 10:54:00,111.67,111.67,111.66,111.66,890799998.0
2008-01-02 10:55:00,111.66,111.68,111.66,111.68,456800000.0
2008-01-02 10:56:00,111.68,111.68,111.61,111.64,941299997.0
2008-01-02 10:57:00,111.64,111.64,111.61,111.615,976500010.0
2008-01-02 10:58:00,111.615,111.64,111.61,111.61,1483500002.0
2008-01-02 10:59:00,111.61,111.62,111.545,111.58,1402700001.0
2008-01-02 11:00:00,111.58,111.58,111.54,111.54,1947100014.0
2008-01-02 11:01:00,111.54,111.54,111.53,111.53,741199997.0
2008-01-02 11:02:00,111.53,111.54,111.52,111.52,958200000.0
2008-01-02 11:03:00,111.52,111.54,111.505,111.52,1790999976.0
2008-01-02 11:04:00,111.52,111.55,111.52,111.545,976099998.0
2008-01-02 11:05:00,111.55,111.57,111.54,111.55,761200000.0
2008-01-02 11:06:00,111.55,111.56,111.515,111.52,944600005.0
2008-01-02 11:07:00,111.52,111.54,111.51,111.54,1292300001.0
2008-01-02 11:08:00,111.535,111.55,111.53,111.54,1494599990.0
2008-01-02 11:09:00,111.54,111.55,111.52,111.53,815999988.0
2008-01-02 11:10:00,111.6,111.63,111.59,111.62,791300000.0
2008-01-02 11:11:00,111.53,111.54,111.525,111.54,791300000.0
2008-01-02 11:12:00,111.54,111.56,111.54,111.55,430799998.0
2008-01-02 11:13:00,111.55,111.55,111.53,111.54,805599995.0
2008-01-02 11:14:00,111.54,111.54,111.52,111.53,1424000001.0
2008-01-02 11:15:00,111.53,111.54,111.52,111.54,810799992.0
2008-01-02 11:16:00,111.54,111.58,111.53,111.58,2072399988.0
2008-01-02 11:17:00,111.58,111.59,111.555,111.59,841800007.0
2008-01-02 11:18:00,111.59,111.63,111.58,111.61,1170099997.0
2008-01-02 11:19:00,111.61,111.71,111.61,111.66,2136000022.0
2008-01-02 11:20:00,111.66,111.73,111.66,111.73,1978700022.0
2008-01-02 11:21:00,111.73,111.77,111.715,111.73,851099999.0
2008-01-02 11:22:00,111.73,111.73,111.72,111.72,230300000.0
2008-01-02 11:23:00,111.72,111.72,111.69,111.7,275999998.0
2008-01-02 11:24:00,111.7,111.71,111.68,111.69,690100003.0
2008-01-02 11:25:00,111.69,111.69,111.66,111.68,716400007.0
2008-01-02 11:26:00,111.68,111.68,111.655,111.67,233500000.0
2008-01-02 11:27:00,111.67,111.68,111.67,111.67,884800000.0
2008-01-02 11:28:00,111.67,111.67,111.64,111.65,418900000.0
2008-01-02 11:29:00,111.65,111.65,111.61,111.62,995800008.0
2008-01-02 11:30:00,111.62,111.63,111.535,111.56,2058999990.0
2008-01-02 11:31:00,111.56,111.57,111.54,111.56,1135999999.0
2008-01-02 11:32:00,111.69,111.7,111.69,111.69,1581900001.0
2008-01-02 11:33:00,111.58,111.59,111.56,111.56,1581900001.0
2008-01-02 11:34:00,111.56,111.61,111.56,111.6,1290300003.0
2008-01-02 11:35:00,111.6,111.61,111.595,111.61,1282999987.0
2008-01-02 11:36:00,111.61,111.61,111.59,111.59,815200000.0
2008-01-02 11:37:00,111.59,111.59,111.555,111.555,1113400001.0
2008-01-02 11:38:00,111.56,111.58,111.555,111.57,1610499995.0
2008-01-02 11:39:00,111.57,111.59,111.55,111.565,1583600017.0
2008-01-02 11:40:00,111.56,111.59,111.56,111.57,1066200010.0
2008-01-02 11:41:00,111.57,111.57,111.53,111.54,1144899997.0
2008-01-02 11:42:00,111.54,111.56,111.54,111.55,285599999.0
2008-01-02 11:43:00,111.55,111.58,111.55,111.565,637299998.0
2008-01-02 11:44:00,111.56,111.59,111.55,111.59,353400000.0
2008-01-02 11:45:00,111.585,111.59,111.57,111.57,881199993.0
2008-01-02 11:46:00,111.57,111.58,111.57,111.58,566599997.0
2008-01-02 11:47:00,111.58,111.6,111.57,111.6,672800001.0
2008-01-02 11:48:00,111.59,111.62,111.58,111.61,1327599995.0
2008-01-02 11:49:00,111.605,111.62,111.575,111.58,862599995.0
2008-01-02 11:50:00,111.58,111.59,111.58,111.59,288000000.0
2008-01-02 11:51:00,111.59,111.59,111.58,111.59,315999999.0
2008-01-02 11:52:00,111.59,111.59,111.58,111.59,97600001.0
2008-01-02 11:53:00,111.59,111.6,111.59,111.6,211200000.0
2008-01-02 11:54:00,111.6,111.6,111.6,111.6,116800000.0
2008-01-02 11:55:00,111.6,111.62,111.6,111.62,266000000.0
2008-01-02 11:56:00,111.62,111.63,111.61,111.61,374399997.0
2008-01-02 11:57:00,111.61,111.62,111.61,111.62,530100002.0
2008-01-02 11:58:00,111.62,111.62,111.6,111.62,433600000.0
2008-01-02 11:59:00,111.63,111.64,111.61,111.64,580000000.0
2008-01-02 12:00:00,111.6,111.6,111.58,111.59,580000000.0
2008-01-02 12:01:00,111.59,111.6,111.585,111.6,393300001.0
2008-01-02 12:02:00,111.59,111.6,111.59,111.59,1960999995.0
2008-01-02 12:03:00,111.6,111.6,111.6,111.6,202400000.0
2008-01-02 12:04:00,111.59,111.6,111.58,111.58,847100000.0
2008-01-02 12:05:00,111.58,111.6,111.57,111.59,477500005.0
2008-01-02 12:06:00,111.59,111.59,111.57,111.58,708900015.0
2008-01-02 12:07:00,111.57,111.58,111.56,111.58,643500018.0
2008-01-02 12:08:00,111.58,111.58,111.56,111.57,157800001.0
2008-01-02 12:09:00,111.57,111.61,111.555,111.6,690799994.0
2008-01-02 12:10:00,111.6,111.64,111.6,111.63,1079400015.0
2008-01-02 12:11:00,111.63,111.66,111.63,111.65,1565600010.0
2008-01-02 12:12:00,111.62,111.63,111.62,111.62,1155599999.0
2008-01-02 12:13:00,111.66,111.69,111.65,111.68,1155599999.0
2008-01-02 12:14:00,111.68,111.68,111.63,111.68,1220600007.0
2008-01-02 12:15:00,111.68,111.68,111.665,111.665,235199999.0
2008-01-02 12:16:00,111.665,111.68,111.66,111.68,1006000011.0
2008-01-02 12:17:00,111.66,111.66,111.66,111.66,740799999.0
2008-01-02 12:18:00,111.69,111.7,111.68,111.7,740799999.0
2008-01-02 12:19:00,111.7,111.71,111.68,111.69,721600006.0
2008-01-02 12:20:00,111.69,111.71,111.69,111.71,473399998.0
2008-01-02 12:21:00,111.7,111.74,111.7,111.74,974900003.0
2008-01-02 12:22:00,111.6,111.61,111.6,111.6,1191399988.0
2008-01-02 12:23:00,111.7,111.7,111.67,111.68,1191399988.0
2008-01-02 12:24:00,111.59,111.61,111.59,111.6,1497499998.0
2008-01-02 12:25:00,111.67,111.7,111.67,111.7,1497499998.0
2008-01-02 12:26:00,111.7,111.71,111.68,111.7,1096899998.0
2008-01-02 12:27:00,111.7,111.71,111.7,111.71,972000000.0
2008-01-02 12:28:00,111.71,111.72,111.7,111.71,1273700000.0
2008-01-02 12:29:00,111.71,111.71,111.66,111.68,999299989.0
2008-01-02 12:30:00,111.68,111.69,111.66,111.69,743600004.0
2008-01-02 12:31:00,111.69,111.7,111.68,111.7,135199993.0
2008-01-02 12:32:00,111.7,111.71,111.7,111.7,481600000.0
2008-01-02 12:33:00,111.705,111.72,111.7,111.705,412200000.0
2008-01-02 12:34:00,111.705,111.705,111.65,111.67,1068699985.0
2008-01-02 12:35:00,111.67,111.68,111.67,111.68,98400000.0
2008-01-02 12:36:00,111.68,111.7,111.65,111.65,1923900026.0
2008-01-02 12:37:00,111.65,111.7,111.645,111.68,1870100048.0
2008-01-02 12:38:00,111.68,111.68,111.65,111.65,596800010.0
2008-01-02 12:39:00,111.65,111.68,111.64,111.64,671400016.0
2008-01-02 12:40:00,111.64,111.66,111.62,111.64,642000010.0
2008-01-02 12:41:00,111.64,111.64,111.62,111.64,795599999.0
2008-01-02 12:42:00,111.64,111.64,111.61,111.62,1420699993.0
2008-01-02 12:43:00,111.62,111.62,111.62,111.62,550799990.0
2008-01-02 12:44:00,111.62,111.63,111.61,111.62,574299999.0
2008-01-02 12:45:00,111.63,111.64,111.62,111.64,470600000.0
2008-01-02 12:46:00,111.64,111.64,111.625,111.64,303100000.0
2008-01-02 12:47:00,111.64,111.64,111.63,111.64,93300000.0
2008-01-02 12:48:00,111.63,111.64,111.62,111.64,311299999.0
2008-01-02 12:49:00,111.64,111.66,111.63,111.64,547700006.0
2008-01-02 12:50:00,111.64,111.68,111.63,111.66,2040599989.0
2008-01-02 12:51:00,111.66,111.68,111.63,111.63,1306600009.0
2008-01-02 12:52:00,111.63,111.66,111.63,111.64,1426999976.0
2008-01-02 12:53:00,111.64,111.64,111.63,111.64,260299999.0
2008-01-02 12:54:00,111.63,111.66,111.625,111.65,202799999.0
2008-01-02 12:55:00,111.65,111.67,111.65,111.67,303199999.0
2008-01-02 12:56:00,111.67,111.67,111.645,111.66,801300002.0
2008-01-02 12:57:00,111.66,111.66,111.625,111.64,552799997.0
2008-01-02 12:58:00,111.64,111.66,111.63,111.65,897900011.0
2008-01-02 12:59:00,111.65,111.65,111.62,111.65,1040299995.0
2008-01-02 13:00:00,111.65,111.65,111.625,111.625,312799999.0
2008-01-02 13:01:00,111.625,111.65,111.625,111.635,1091200004.0
2008-01-02 13:02:00,111.64,111.64,111.63,111.64,493899995.0
2008-01-02 13:03:00,111.64,111.64,111.63,111.635,241899999.0
2008-01-02 13:04:00,111.635,111.66,111.635,111.64,1111800000.0
2008-01-02 13:05:00,111.64,111.64,111.63,111.63,474899998.0
2008-01-02 13:06:00,111.63,111.63,111.6,111.61,222100000.0
2008-01-02 13:07:00,111.61,111.64,111.6,111.615,1150500000.0
2008-01-02 13:08:00,111.4,111.41,111.39,111.4,1259699997.0
2008-01-02 13:09:00,111.6,111.62,111.59,111.62,1259699997.0
2008-01-02 13:10:00,111.62,111.63,111.6,111.62,791199999.0
2008-01-02 13:11:00,111.44,111.45,111.42,111.43,392200001.0
2008-01-02 13:12:00,111.61,111.64,111.61,111.64,392200001.0
2008-01-02 13:13:00,111.64,111.64,111.62,111.64,358400000.0
2008-01-02 13:14:00,111.64,111.66,111.63,111.66,622199980.0
2008-01-02 13:15:00,111.66,111.71,111.65,111.66,836000000.0
2008-01-02 13:16:00,111.46,111.48,111.46,111.48,1283199981.0
2008-01-02 13:17:00,111.66,111.67,111.65,111.66,1283199981.0
2008-01-02 13:18:00,111.66,111.67,111.64,111.66,790500003.0
2008-01-02 13:19:00,111.66,111.67,111.65,111.66,659200002.0
2008-01-02 13:20:00,111.66,111.67,111.62,111.63,426399995.0
2008-01-02 13:21:00,111.615,111.64,111.6,111.615,2033199998.0
2008-01-02 13:22:00,111.62,111.62,111.605,111.61,1320800005.0
2008-01-02 13:23:00,111.5,111.51,111.48,111.48,640600003.0
2008-01-02 13:24:00,111.61,111.62,111.6,111.605,640600003.0
2008-01-02 13:25:00,111.605,111.62,111.6,111.61,1267600005.0
2008-01-02 13:26:00,111.61,111.62,111.6,111.6,636000008.0
2008-01-02 13:27:00,111.6,111.61,111.57,111.58,966999985.0
2008-01-02 13:28:00,111.58,111.59,111.57,111.58,844999999.0
2008-01-02 13:29:00,111.58,111.58,111.565,111.58,471300004.0
2008-01-02 13:30:00,111.58,111.6,111.57,111.58,879100013.0
2008-01-02 13:31:00,111.58,111.58,111.57,111.58,677999998.0
2008-01-02 13:32:00,111.54,111.54,111.53,111.53,85700000.0
2008-01-02 13:33:00,111.54,111.54,111.51,111.51,85700000.0
2008-01-02 13:34:00,111.58,111.58,111.58,111.58,85700000.0
2008-01-02 13:35:00,111.58,111.6,111.57,111.6,651199999.0
2008-01-02 13:36:00,111.6,111.6,111.58,111.58,927999999.0
2008-01-02 13:37:00,111.49,111.49,111.45,111.46,597199981.0
2008-01-02 13:38:00,111.56,111.57,111.55,111.56,597199981.0
2008-01-02 13:39:00,111.56,111.57,111.56,111.56,405899996.0
2008-01-02 13:40:00,111.56,111.56,111.55,111.56,1495199994.0
2008-01-02 13:41:00,111.56,111.57,111.55,111.56,1749199970.0
2008-01-02 13:42:00,111.57,111.57,111.555,111.56,634100003.0
2008-01-02 13:43:00,111.56,111.56,111.56,111.56,696799996.0
2008-01-02 13:44:00,111.56,111.57,111.55,111.555,1094399979.0
2008-01-02 13:45:00,111.555,111.57,111.555,111.56,1123999992.0
2008-01-02 13:46:00,111.56,111.57,111.55,111.57,1139399984.0
2008-01-02 13:47:00,111.57,111.57,111.56,111.57,189600001.0
2008-01-02 13:48:00,111.565,111.58,111.54,111.545,1025600004.0
2008-01-02 13:49:00,111.545,111.56,111.545,111.55,180900000.0
2008-01-02 13:50:00,111.55,111.56,111.55,111.55,107900000.0
2008-01-02 13:51:00,111.55,111.56,111.53,111.54,1377800008.0
2008-01-02 13:52:00,111.54,111.56,111.53,111.54,1688300007.0
2008-01-02 13:53:00,111.54,111.55,111.54,111.55,2080000014.0
2008-01-02 13:54:00,111.55,111.55,111.54,111.54,1130400000.0
2008-01-02 13:55:00,111.54,111.54,111.48,111.49,1108600001.0
2008-01-02 13:56:00,111.49,111.51,111.49,111.49,1512299990.0
2008-01-02 13:57:00,111.49,111.49,111.39,111.4,1237200003.0
2008-01-02 13:58:00,111.48,111.48,111.46,111.46,1290399998.0
2008-01-02 13:59:00,111.46,111.46,111.41,111.43,1290399998.0
2008-01-02 14:00:00,111.44,111.44,111.38,111.39,1649899997.0
2008-01-02 14:01:00,111.41,111.42,111.39,111.42,1649899997.0
2008-01-02 14:02:00,111.43,111.46,111.425,111.44,1362199994.0
2008-01-02 14:03:00,111.44,111.44,111.415,111.42,312300000.0
2008-01-02 14:04:00,111.42,111.42,111.38,111.395,1170100003.0
2008-01-02 14:05:00,111.42,111.42,111.42,111.42,1821300000.0
2008-01-02 14:06:00,111.41,111.44,111.4,111.42,1821300000.0
2008-01-02 14:07:00,111.415,111.43,111.415,111.42,709900002.0
2008-01-02 14:08:00,111.42,111.45,111.42,111.45,1033699983.0
2008-01-02 14:09:00,111.4,111.41,111.395,111.4,1033699983.0
2008-01-02 14:10:00,111.41,111.44,111.39,111.44,1181100000.0
2008-01-02 14:11:00,111.44,111.45,111.41,111.44,1845500010.0
2008-01-02 14:12:00,111.44,111.45,111.44,111.45,671899998.0
2008-01-02 14:13:00,111.45,111.45,111.43,111.44,1052800000.0
2008-01-02 14:14:00,111.44,111.44,111.415,111.415,794900001.0
2008-01-02 14:15:00,111.415,111.47,111.415,111.47,717299998.0
2008-01-02 14:16:00,111.47,111.5,111.46,111.48,1349200004.0
2008-01-02 14:17:00,111.48,111.52,111.475,111.51,2040699981.0
2008-01-02 14:18:00,111.505,111.53,111.5,111.5,2141400004.0
2008-01-02 14:19:00,111.5,111.54,111.5,111.53,1765300020.0
2008-01-02 14:20:00,111.54,111.54,111.51,111.51,1115200000.0
2008-01-02 14:21:00,111.51,111.52,111.51,111.52,789700000.0
2008-01-02 14:22:00,111.52,111.52,111.485,111.49,1428399995.0
2008-01-02 14:23:00,111.485,111.51,111.475,111.48,1805200016.0
2008-01-02 14:24:00,111.48,111.5,111.48,111.5,899900000.0
2008-01-02 14:25:00,111.5,111.5,111.485,111.49,369699999.0
2008-01-02 14:26:00,111.485,111.54,111.485,111.515,1306900006.0
2008-01-02 14:27:00,111.515,111.53,111.51,111.525,980800005.0
2008-01-02 14:28:00,111.52,111.54,111.52,111.54,629599993.0
2008-01-02 14:29:00,111.54,111.55,111.525,111.55,338600003.0
2008-01-02 14:30:00,111.55,111.58,111.545,111.56,1860700010.0
2008-01-02 14:31:00,111.56,111.56,111.54,111.55,501600011.0
2008-01-02 14:32:00,111.545,111.55,111.53,111.54,943499984.0
2008-01-02 14:33:00,111.54,111.54,111.52,111.52,672399993.0
2008-01-02 14:34:00,111.52,111.52,111.49,111.51,1852300010.0
2008-01-02 14:35:00,111.51,111.52,111.51,111.51,209500003.0
2008-01-02 14:36:00,111.51,111.52,111.475,111.475,1171099989.0
2008-01-02 14:37:00,111.475,111.49,111.46,111.46,1534900000.0
2008-01-02 14:38:00,111.46,111.47,111.45,111.46,1483699960.0
2008-01-02 14:39:00,111.46,111.48,111.455,111.48,559599995.0
2008-01-02 14:40:00,111.48,111.48,111.48,111.48,848799975.0
2008-01-02 14:41:00,111.48,111.52,111.48,111.505,1268199990.0
2008-01-02 14:42:00,111.57,111.57,111.56,111.56,981400000.0
2008-01-02 14:43:00,111.5,111.52,111.5,111.52,981400000.0
2008-01-02 14:44:00,111.52,111.52,111.49,111.5,1570799991.0
2008-01-02 14:45:00,111.5,111.5,111.48,111.49,1441999992.0
2008-01-02 14:46:00,111.49,111.5,111.48,111.5,247199999.0
2008-01-02 14:47:00,111.5,111.51,111.49,111.5,419100000.0
2008-01-02 14:48:00,111.5,111.51,111.48,111.5,1110899985.0
2008-01-02 14:49:00,111.5,111.5,111.47,111.47,927299991.0
2008-01-02 14:50:00,111.47,111.5,111.46,111.5,617000006.0
2008-01-02 14:51:00,111.5,111.5,111.49,111.5,87200000.0
2008-01-02 14:52:00,111.5,111.5,111.46,111.46,1310200003.0
2008-01-02 14:53:00,111.46,111.47,111.45,111.46,1272900005.0
2008-01-02 14:54:00,111.455,111.46,111.455,111.46,578500000.0
2008-01-02 14:55:00,111.46,111.49,111.45,111.49,1287200001.0
2008-01-02 14:56:00,111.49,111.49,111.48,111.48,1183800000.0
2008-01-02 14:57:00,111.48,111.48,111.465,111.47,342300000.0
2008-01-02 14:58:00,111.47,111.48,111.455,111.46,1234000000.0
2008-01-02 14:59:00,111.46,111.46,111.42,111.445,1363000001.0
2008-01-02 15:00:00,111.63,111.65,111.63,111.64,1954299936.0
2008-01-02 15:01:00,111.65,111.66,111.63,111.66,1954299936.0
2008-01-02 15:02:00,111.4,111.42,111.4,111.42,1954299936.0
2008-01-02 15:03:00,111.42,111.43,111.4,111.41,1521299981.0
2008-01-02 15:04:00,111.4,111.42,111.39,111.42,1954099974.0
2008-01-02 15:05:00,111.42,111.42,111.41,111.42,725600000.0
2008-01-02 15:06:00,111.42,111.46,111.4,111.46,1505699990.0
2008-01-02 15:07:00,111.46,111.46,111.44,111.44,1271999999.0
2008-01-02 15:08:00,111.44,111.45,111.42,111.44,881700009.0
2008-01-02 15:09:00,111.44,111.48,111.44,111.46,1449499994.0
2008-01-02 15:10:00,111.46,111.47,111.45,111.46,699000001.0
2008-01-02 15:11:00,111.46,111.47,111.45,111.46,1511600009.0
2008-01-02 15:12:00,111.45,111.52,111.45,111.5,1520400011.0
2008-01-02 15:13:00,111.5,111.56,111.48,111.535,2115999994.0
2008-01-02 15:14:00,111.59,111.59,111.58,111.58,1715100004.0
2008-01-02 15:15:00,111.59,111.6,111.58,111.59,1715100004.0
2008-01-02 15:16:00,111.54,111.56,111.54,111.55,1715100004.0
2008-01-02 15:17:00,111.55,111.6,111.55,111.56,1885200003.0
2008-01-02 15:18:00,111.56,111.56,111.5,111.53,1488199994.0
2008-01-02 15:19:00,111.52,111.55,111.5,111.52,944200003.0
2008-01-02 15:20:00,111.52,111.52,111.49,111.49,1208300012.0
2008-01-02 15:21:00,111.51,111.51,111.47,111.48,1208300012.0
2008-01-02 15:22:00,111.47,111.5,111.47,111.48,1038999997.0
2008-01-02 15:23:00,111.48,111.5,111.47,111.48,1428699982.0
2008-01-02 15:24:00,111.48,111.49,111.46,111.46,1718200014.0
2008-01-02 15:25:00,111.46,111.49,111.455,111.49,1995600010.0
2008-01-02 15:26:00,111.49,111.49,111.48,111.49,514900000.0
2008-01-02 15:27:00,111.49,111.49,111.485,111.49,248000000.0
2008-01-02 15:28:00,111.49,111.52,111.48,111.51,1003100004.0
2008-01-02 15:29:00,111.51,111.52,111.5,111.5,570400006.0
2008-01-02 15:30:00,111.5,111.5,111.48,111.5,1706500004.0
2008-01-02 15:31:00,111.5,111.52,111.495,111.52,716200006.0
2008-01-02 15:32:00,111.52,111.56,111.515,111.55,1107899998.0
2008-01-02 15:33:00,111.545,111.57,111.54,111.56,2070899998.0
2008-01-02 15:34:00,111.11,111.16,111.11,111.14,1699999985.0
2008-01-02 15:35:00,111.6,111.6,111.56,111.59,1699999985.0
2008-01-02 15:36:00,111.59,111.6,111.58,111.58,1364800008.0
2008-01-02 15:37:00,111.58,111.58,111.555,111.555,833200004.0
2008-01-02 15:38:00,111.56,111.58,111.545,111.58,703500001.0
2008-01-02 15:39:00,111.58,111.6,111.58,111.59,981600002.0
2008-01-02 15:40:00,111.59,111.59,111.54,111.565,1687499992.0
2008-01-02 15:41:00,111.565,111.595,111.56,111.58,1159300000.0
2008-01-02 15:42:00,111.58,111.58,111.555,111.555,1055200001.0
2008-01-02 15:43:00,111.2,111.21,111.17,111.2,1133900012.0
2008-01-02 15:44:00,111.55,111.56,111.53,111.56,1133900012.0
2008-01-02 15:45:00,111.56,111.56,111.54,111.555,698699996.0
2008-01-02 15:46:00,111.555,111.56,111.54,111.55,951500001.0
2008-01-02 15:47:00,111.55,111.56,111.54,111.555,633600000.0
2008-01-02 15:48:00,111.555,111.56,111.55,111.555,585700001.0
2008-01-02 15:49:00,111.555,111.57,111.555,111.56,885100000.0
2008-01-02 15:50:00,111.555,111.57,111.555,111.57,520300002.0
2008-01-02 15:51:00,111.57,111.57,111.555,111.56,1068700001.0
2008-01-02 15:52:00,111.56,111.56,111.56,111.56,755200000.0
2008-01-02 15:53:00,111.56,111.57,111.56,111.56,1144900000.0
2008-01-02 15:54:00,111.56,111.58,111.56,111.58,651200000.0
2008-01-02 15:55:00,111.58,111.595,111.56,111.57,1189600002.0
2008-01-02 15:56:00,111.57,111.59,111.57,111.58,1836699987.0
2008-01-02 15:57:00,111.58,111.59,111.57,111.58,1995400009.0
2008-01-02 15:58:00,111.58,111.605,111.58,111.605,1444699990.0
2008-01-02 15:59:00,111.605,111.66,111.605,111.66,1556000001.0
2008-01-02 16:00:00,111.66,111.67,111.655,111.665,599100000.0
2008-01-02 16:01:00,111.665,111.68,111.66,111.68,844900000.0
2008-01-02 16:02:00,111.68,111.68,111.64,111.66,489499999.0
2008-01-02 16:03:00,111.66,111.69,111.63,111.65,1536200003.0
2008-01-02 16:04:00,111.65,111.65,111.615,111.615,1466699997.0
2008-01-02 16:05:00,111.615,111.62,111.6,111.61,746399997.0
2008-01-02 16:06:00,110.67,110.67,110.52,110.53,328400000.0
2008-01-02 16:07:00,111.62,111.62,111.61,111.61,328400000.0
2008-01-02 16:08:00,111.6,111.62,111.6,111.6,994000007.0
2008-01-02 16:09:00,111.6,111.61,111.6,111.6,1599100000.0
2008-01-02 16:10:00,111.6,111.6,111.57,111.575,1769300015.0
2008-01-02 16:11:00,111.57,111.61,111.57,111.6,1477300007.0
2008-01-02 16:12:00,111.6,111.61,111.58,111.59,1046499989.0
2008-01-02 16:13:00,111.59,111.6,111.575,111.58,1211399989.0
2008-01-02 16:14:00,111.58,111.59,111.58,111.59,842399987.0
2008-01-02 16:15:00,111.59,111.6,111.575,111.58,890800004.0
2008-01-02 16:16:00,111.58,111.59,111.57,111.57,567799997.0
2008-01-02 16:17:00,111.57,111.57,111.54,111.54,1229899995.0
2008-01-02 16:18:00,111.54,111.54,111.5,111.51,1536800011.0
2008-01-02 16:19:00,111.51,111.52,111.5,111.52,693899999.0
2008-01-02 16:20:00,111.52,111.52,111.49,111.49,975599999.0
2008-01-02 16:21:00,110.49,110.52,110.48,110.51,1514300004.0
2008-01-02 16:22:00,111.42,111.42,111.38,111.4,1514300004.0
2008-01-02 16:23:00,110.52,110.53,110.5,110.5,1550599999.0
2008-01-02 16:24:00,110.49,110.52,110.48,110.49,1550599999.0
2008-01-02 16:25:00,110.5,110.52,110.48,110.52,1550599999.0
2008-01-02 16:26:00,110.53,110.56,110.51,110.56,1550599999.0
2008-01-02 16:27:00,110.57,110.58,110.55,110.56,1550599999.0
2008-01-02 16:28:00,111.12,111.18,111.115,111.17,1550599999.0
2008-01-02 16:29:00,110.56,110.57,110.54,110.56,1774800002.0
2008-01-02 16:30:00,110.55,110.55,110.5,110.52,1774800002.0
2008-01-02 16:31:00,110.51,110.53,110.51,110.52,1774800002.0
2008-01-02 16:32:00,110.51,110.51,110.49,110.49,1774800002.0
2008-01-02 16:33:00,110.5,110.5,110.48,110.49,1774800002.0
2008-01-02 16:34:00,111.11,111.16,111.11,111.14,1774800002.0
2008-01-02 16:35:00,110.39,110.39,110.18,110.18,1615700003.0
2008-01-02 16:36:00,111.13,111.16,111.115,111.12,1615700003.0
2008-01-02 16:37:00,111.12,111.12,111.065,111.08,2138700001.0
2008-01-02 16:38:00,110.15,110.19,110.14,110.18,2050199996.0
2008-01-02 16:39:00,110.19,110.19,110.13,110.14,2050199996.0
2008-01-02 16:40:00,110.13,110.19,110.13,110.19,2050199996.0
2008-01-02 16:41:00,110.2,110.24,110.18,110.22,2050199996.0
2008-01-02 16:42:00,111.12,111.19,111.12,111.19,2050199996.0
2008-01-02 16:43:00,110.19,110.22,110.19,110.2,1731700000.0
2008-01-02 16:44:00,111.195,111.22,111.19,111.2,1731700000.0
2008-01-02 16:45:00,111.2,111.2,111.17,111.17,1249200011.0
2008-01-02 16:46:00,111.17,111.18,111.13,111.14,1250999999.0
2008-01-02 16:47:00,111.14,111.14,111.115,111.14,1576899994.0
2008-01-02 16:48:00,111.14,111.14,111.08,111.09,1609419988.0
2008-01-02 16:49:00,111.085,111.105,111.065,111.08,723020001.0
2008-01-02 16:50:00,111.085,111.09,111.07,111.08,1186199997.0
2008-01-02 16:51:00,111.08,111.105,111.065,111.085,1098280000.0
2008-01-02 16:52:00,111.09,111.1,111.065,111.08,609639999.0
2008-01-02 16:53:00,111.08,111.105,111.08,111.095,949080005.0
2008-01-02 16:54:00,111.095,111.13,111.095,111.12,861760001.0
2008-01-02 16:55:00,111.11,111.12,111.09,111.1,1244899998.0
2008-01-02 16:56:00,111.1,111.11,111.08,111.105,1311840003.0
2008-01-02 16:57:00,111.105,111.105,111.035,111.04,1050560000.0
2008-01-02 16:58:00,111.035,111.04,111.005,111.025,1347900001.0
2008-01-02 16:59:00,111.025,111.08,111.01,111.07,1248499998.0
2008-01-02 17:00:00,111.07,111.09,110.89,110.89,1406380009.0
2008-01-02 17:01:00,110.89,110.9,110.66,110.67,1061540004.0
2008-01-02 17:02:00,110.67,110.725,110.66,110.695,816529999.0
2008-01-02 17:03:00,110.685,110.77,110.685,110.71,1305030002.0
2008-01-02 17:04:00,110.71,110.72,110.66,110.71,1167469999.0
2008-01-02 17:05:00,110.71,110.71,110.66,110.66,1356500426.0
2008-01-02 17:06:00,110.66,110.67,110.51,110.53,1006300002.0
2008-01-02 17:07:00,110.53,110.58,110.53,110.56,1923800003.0
2008-01-02 17:08:00,109.67,109.69,109.65,109.68,1832949997.0
2008-01-02 17:09:00,110.55,110.58,110.54,110.56,1832949997.0
2008-01-02 17:10:00,110.56,110.57,110.535,110.55,1508400009.0
2008-01-02 17:11:00,110.55,110.565,110.51,110.53,1435300003.0
2008-01-02 17:12:00,110.53,110.59,110.53,110.575,1555500004.0
2008-01-02 17:13:00,110.575,110.61,110.565,110.6,1641600001.0
2008-01-02 17:14:00,110.595,110.6,110.545,110.545,2048399997.0
2008-01-02 17:15:00,110.55,110.58,110.535,110.56,1636800003.0
2008-01-02 17:16:00,110.56,110.56,110.505,110.52,2044600006.0
2008-01-02 17:17:00,109.66,109.66,109.63,109.65,1531500001.0
2008-01-02 17:18:00,110.56,110.56,110.51,110.51,1531500001.0
2008-01-02 17:19:00,110.51,110.52,110.49,110.495,2096700005.0
2008-01-02 17:20:00,110.495,110.52,110.485,110.5,1966099997.0
2008-01-02 17:21:00,110.5,110.53,110.49,110.515,2061000012.0
2008-01-02 17:22:00,110.525,110.53,110.51,110.52,1793099994.0
2008-01-02 17:23:00,110.52,110.54,110.51,110.52,1834399996.0
2008-01-02 17:24:00,110.52,110.535,110.5,110.505,1365199998.0
2008-01-02 17:25:00,110.505,110.53,110.485,110.53,1614800000.0
2008-01-02 17:26:00,110.53,110.57,110.52,110.57,1512918775.0
2008-01-02 17:27:00,110.57,110.59,110.555,110.565,1880799993.0
2008-01-02 17:28:00,109.73,109.76,109.73,109.74,1498499999.0
2008-01-02 17:29:00,110.56,110.58,110.545,110.57,1498499999.0
2008-01-02 17:30:00,110.57,110.57,110.505,110.525,1267999998.0
2008-01-02 17:31:00,110.53,110.54,110.515,110.54,1333399996.0
2008-01-02 17:32:00,110.535,110.54,110.5,110.505,1423400008.0
2008-01-02 17:33:00,110.5,110.51,110.49,110.505,1843999987.0
2008-01-02 17:34:00,110.505,110.52,110.4,110.4,1563799997.0
2008-01-02 17:35:00,110.4,110.4,110.2,110.2,1175532074.0
2008-01-02 17:36:00,110.2,110.2,109.94,110.03,1095149997.0
2008-01-02 17:37:00,110.03,110.16,110.03,110.14,1500399991.0
2008-01-02 17:38:00,110.135,110.2,110.135,110.2,2045949996.0
2008-01-02 17:39:00,110.195,110.2,110.14,110.15,2080999998.0
2008-01-02 17:40:00,110.15,110.205,110.145,110.205,1832199990.0
2008-01-02 17:41:00,110.205,110.25,110.195,110.23,1928500007.0
2008-01-02 17:42:00,109.73,109.81,109.73,109.81,1581000001.0
2008-01-02 17:43:00,110.21,110.23,110.195,110.23,1581000001.0
2008-01-02 17:44:00,110.215,110.23,110.195,110.2,1507199996.0
2008-01-02 17:45:00,110.2,110.22,110.19,110.21,1821500000.0
2008-01-02 17:46:00,110.21,110.23,110.21,110.215,1755900002.0
2008-01-02 17:47:00,109.77,109.8,109.76,109.77,1886099995.0
2008-01-02 17:48:00,109.76,109.78,109.76,109.77,1886099995.0
2008-01-02 17:49:00,109.75,109.76,109.72,109.73,1886099995.0
2008-01-02 17:50:00,109.72,109.73,109.65,109.65,1886099995.0
2008-01-02 17:51:00,109.64,109.67,109.64,109.66,1886099995.0
2008-01-02 17:52:00,109.67,109.71,109.66,109.69,1886099995.0
2008-01-02 17:53:00,109.91,109.92,109.88,109.885,1886099995.0
2008-01-02 17:54:00,109.68,109.7,109.67,109.69,1398099995.0
2008-01-02 17:55:00,109.82,109.83,109.63,109.63,1398099995.0
2008-01-02 17:56:00,109.63,109.66,109.51,109.66,1560799998.0
2008-01-02 17:57:00,109.7,109.72,109.69,109.69,1401199997.0
2008-01-02 17:58:00,109.7,109.72,109.69,109.71,1401199997.0
2008-01-02 17:59:00,109.72,109.72,109.69,109.7,1401199997.0
2008-01-02 18:00:00,109.69,109.72,109.65,109.65,1401199997.0
2008-01-02 18:01:00,109.66,109.66,109.65,109.65,1401199997.0
2008-01-02 18:02:00,109.73,109.74,109.7,109.74,1401199997.0
2008-01-02 18:03:00,109.74,109.76,109.71,109.72,1658199997.0
2008-01-02 18:04:00,109.72,109.74,109.67,109.7,1510600000.0
2008-01-02 18:05:00,109.7,109.76,109.67,109.67,1807599997.0
2008-01-02 18:06:00,109.67,109.72,109.66,109.69,1746049993.0
2008-01-02 18:07:00,109.58,109.58,109.54,109.55,1398800000.0
2008-01-02 18:08:00,109.68,109.7,109.65,109.69,1398800000.0
2008-01-02 18:09:00,109.69,109.69,109.66,109.68,1382099995.0
2008-01-02 18:10:00,109.68,109.72,109.68,109.69,1648800001.0
2008-01-02 18:11:00,109.64,109.64,109.62,109.62,1951269966.0
2008-01-02 18:12:00,109.61,109.62,109.61,109.62,1951269966.0
2008-01-02 18:13:00,109.66,109.7,109.65,109.66,1951269966.0
2008-01-02 18:14:00,109.67,109.67,109.595,109.63,2093300002.0
2008-01-02 18:15:00,109.6,109.61,109.54,109.54,1386000000.0
2008-01-02 18:16:00,109.68,109.7,109.67,109.675,1386000000.0
2008-01-02 18:17:00,109.51,109.51,109.35,109.35,1803800010.0
2008-01-02 18:18:00,109.34,109.36,109.32,109.33,1803800010.0
2008-01-02 18:19:00,109.68,109.7,109.66,109.69,1803800010.0
2008-01-02 18:20:00,109.69,109.69,109.61,109.62,2088200003.0
2008-01-02 18:21:00,109.62,109.64,109.59,109.6,1667500003.0
2008-01-02 18:22:00,109.41,109.42,109.35,109.37,1950099989.0
2008-01-02 18:23:00,109.56,109.6,109.54,109.58,1950099989.0
2008-01-02 18:24:00,109.58,109.64,109.56,109.63,1205200009.0
2008-01-02 18:25:00,109.625,109.7,109.62,109.69,1970899991.0
2008-01-02 18:26:00,109.69,109.74,109.685,109.74,1776900001.0
2008-01-02 18:27:00,109.41,109.47,109.41,109.46,1304100000.0
2008-01-02 18:28:00,109.47,109.48,109.46,109.46,1304100000.0
2008-01-02 18:29:00,109.47,109.47,109.46,109.46,1304100000.0
2008-01-02 18:30:00,109.8,109.82,109.79,109.8,1304100000.0
2008-01-02 18:31:00,109.46,109.46,109.45,109.45,1135200002.0
2008-01-02 18:32:00,109.76,109.76,109.725,109.745,1135200002.0
2008-01-02 18:33:00,109.43,109.43,109.42,109.43,1432800004.0
2008-01-02 18:34:00,109.74,109.78,109.74,109.75,1432800004.0
2008-01-02 18:35:00,109.75,109.78,109.74,109.78,1560099998.0
2008-01-02 18:36:00,109.4,109.42,109.4,109.42,2080799982.0
2008-01-02 18:37:00,109.77,109.78,109.76,109.77,2080799982.0
2008-01-02 18:38:00,109.77,109.78,109.76,109.77,1730399976.0
2008-01-02 18:39:00,109.77,109.78,109.75,109.76,1970799978.0
2008-01-02 18:40:00,109.76,109.76,109.73,109.74,1023600004.0
2008-01-02 18:41:00,109.74,109.76,109.73,109.74,1540600003.0
2008-01-02 18:42:00,109.74,109.82,109.74,109.82,1659400004.0
2008-01-02 18:43:00,109.46,109.48,109.46,109.48,1454900000.0
2008-01-02 18:44:00,109.76,109.785,109.745,109.765,1454900000.0
2008-01-02 18:45:00,109.77,109.78,109.75,109.76,1466700005.0
2008-01-02 18:46:00,109.76,109.77,109.75,109.77,631099999.0
2008-01-02 18:47:00,109.77,109.81,109.77,109.78,1191200001.0
2008-01-02 18:48:00,109.78,109.79,109.77,109.78,1447199995.0
2008-01-02 18:49:00,109.42,109.42,109.4,109.41,1669800006.0
2008-01-02 18:50:00,109.74,109.74,109.66,109.66,1669800006.0
2008-01-02 18:51:00,109.66,109.68,109.65,109.68,1400399999.0
2008-01-02 18:52:00,109.68,109.72,109.68,109.72,1046099999.0
2008-01-02 18:53:00,109.4,109.4,109.4,109.4,1795999990.0
2008-01-02 18:55:00,109.39,109.4,109.38,109.39,1795999990.0
2008-01-02 18:56:00,109.74,109.74,109.7,109.7,1795999990.0
2008-01-02 18:57:00,109.37,109.38,109.37,109.37,1545100007.0
2008-01-02 18:58:00,109.72,109.725,109.7,109.72,1545100007.0
2008-01-02 18:59:00,109.34,109.36,109.33,109.35,1211499988.0
2008-01-02 19:00:00,109.36,109.36,109.34,109.34,1211499988.0
2008-01-02 19:01:00,109.66,109.67,109.66,109.665,1211499988.0
2008-01-02 19:02:00,109.38,109.42,109.38,109.42,1858100005.0
2008-01-02 19:03:00,109.63,109.66,109.62,109.64,1858100005.0
2008-01-02 19:04:00,109.65,109.65,109.63,109.63,2006399992.0
2008-01-02 19:05:00,109.37,109.4,109.37,109.39,883300000.0
2008-01-02 19:06:00,109.62,109.63,109.62,109.625,883300000.0
2008-01-02 19:07:00,109.62,109.62,109.55,109.56,1908999983.0
2008-01-02 19:08:00,109.56,109.62,109.56,109.62,1394299997.0
2008-01-02 19:09:00,109.38,109.38,109.37,109.37,715799999.0
2008-01-02 19:10:00,109.38,109.39,109.37,109.38,715799999.0
2008-01-02 19:11:00,109.39,109.39,109.36,109.36,715799999.0
2008-01-02 19:12:00,109.64,109.64,109.62,109.625,715799999.0
2008-01-02 19:13:00,109.625,109.64,109.62,109.62,299100000.0
2008-01-02 19:14:00,109.62,109.62,109.605,109.62,897699991.0
2008-01-02 19:15:00,109.32,109.32,109.31,109.32,1185499992.0
2008-01-02 19:16:00,109.56,109.56,109.515,109.52,1185499992.0
2008-01-02 19:17:00,109.35,109.37,109.34,109.34,1927199998.0
2008-01-02 19:18:00,109.36,109.37,109.32,109.35,1927199998.0
2008-01-02 19:19:00,109.35,109.37,109.335,109.36,1361500000.0
2008-01-02 19:20:00,109.21,109.23,109.21,109.23,2122400006.0
2008-01-02 19:21:00,109.24,109.26,109.23,109.25,2122400006.0
2008-01-02 19:22:00,109.44,109.44,109.35,109.36,2122400006.0
2008-01-02 19:23:00,109.26,109.29,109.26,109.29,718000001.0
2008-01-02 19:24:00,109.3,109.3,109.27,109.29,718000001.0
2008-01-02 19:25:00,109.4,109.44,109.38,109.4,718000001.0
2008-01-02 19:26:00,109.4,109.44,109.39,109.42,1703000006.0
2008-01-02 19:27:00,109.42,109.47,109.41,109.46,1099699998.0
2008-01-02 19:28:00,109.46,109.48,109.45,109.465,1155899985.0
2008-01-02 19:29:00,109.465,109.47,109.46,109.46,614200000.0
2008-01-02 19:30:00,109.46,109.48,109.43,109.465,1057589231.0
2008-01-02 19:31:00,109.47,109.48,109.45,109.46,790400000.0
2008-01-02 19:32:00,109.46,109.46,109.43,109.43,788899998.0
2008-01-02 19:33:00,109.43,109.44,109.43,109.44,680300000.0
2008-01-02 19:34:00,109.33,109.35,109.33,109.35,1898599993.0
2008-01-02 19:35:00,109.465,109.47,109.4,109.41,1898599993.0
2008-01-02 19:36:00,109.42,109.44,109.405,109.44,1151900005.0
2008-01-02 19:37:00,109.44,109.45,109.41,109.41,1849900008.0
2008-01-02 19:38:00,109.41,109.47,109.41,109.465,907099996.0
2008-01-02 19:39:00,109.465,109.48,109.42,109.47,1158999999.0
2008-01-02 19:40:00,109.47,109.51,109.46,109.48,972100001.0
2008-01-02 19:41:00,109.48,109.48,109.46,109.465,548000007.0
2008-01-02 19:42:00,109.465,109.48,109.465,109.47,423700000.0
2008-01-02 19:43:00,109.47,109.49,109.465,109.49,377600000.0
2008-01-02 19:44:00,109.49,109.5,109.49,109.5,239500000.0
2008-01-02 19:45:00,109.5,109.5,109.465,109.48,401000001.0
2008-01-02 19:46:00,109.48,109.48,109.44,109.44,1057000003.0
2008-01-02 19:47:00,109.44,109.45,109.42,109.44,677399998.0
2008-01-02 19:48:00,109.44,109.44,109.42,109.43,892499997.0
2008-01-02 19:49:00,109.43,109.43,109.41,109.42,937600000.0
2008-01-02 19:50:00,109.42,109.425,109.39,109.42,1170099992.0
2008-01-02 19:51:00,109.42,109.43,109.4,109.41,793900000.0
2008-01-02 19:52:00,109.41,109.42,109.4,109.41,228000000.0
2008-01-02 19:53:00,109.4,109.41,109.4,109.41,228000000.0
2008-01-02 19:54:00,109.41,109.41,109.4,109.41,348300001.0
2008-01-02 19:55:00,109.41,109.41,109.385,109.4,1496900001.0
2008-01-02 19:56:00,109.4,109.4,109.39,109.39,925399999.0
2008-01-02 19:57:00,109.39,109.39,109.375,109.38,819699998.0
2008-01-02 19:58:00,109.38,109.39,109.36,109.36,1153599996.0
2008-01-02 19:59:00,109.36,109.37,109.335,109.36,1889200000.0
2008-01-02 20:00:00,109.36,109.38,109.35,109.36,889600000.0
2008-01-02 20:01:00,109.36,109.39,109.36,109.39,695200000.0
2008-01-02 20:02:00,109.39,109.435,109.375,109.435,1904200005.0
2008-01-02 20:03:00,109.435,109.435,109.395,109.395,1013999989.0
2008-01-02 20:04:00,109.395,109.41,109.38,109.38,961899993.0
2008-01-02 20:05:00,109.38,109.41,109.38,109.41,2096999988.0
2008-01-02 20:06:00,109.405,109.43,109.39,109.4,1366699993.0
2008-01-02 20:07:00,109.39,109.425,109.38,109.42,855699991.0
2008-01-02 20:08:00,109.42,109.42,109.4,109.4,1419499993.0
2008-01-02 20:09:00,109.4,109.4,109.38,109.38,1200499970.0
2008-01-02 20:10:00,109.375,109.4,109.375,109.4,655500003.0
2008-01-02 20:11:00,109.4,109.4,109.38,109.38,327699999.0
2008-01-02 20:12:00,109.38,109.38,109.35,109.36,1244210135.0
2008-01-02 20:13:00,109.51,109.51,109.5,109.5,489627204.0
2008-01-02 20:14:00,109.33,109.34,109.32,109.34,489627204.0
2008-01-02 20:15:00,109.32,109.33,109.315,109.33,626399992.0
2008-01-02 20:16:00,109.33,109.39,109.33,109.38,736500000.0
2008-01-02 20:17:00,109.38,109.38,109.35,109.36,1341000001.0
2008-01-02 20:18:00,109.36,109.36,109.315,109.34,1631500004.0
2008-01-02 20:19:00,109.6,109.62,109.6,109.6,1466499993.0
2008-01-02 20:20:00,109.22,109.24,109.215,109.23,1466499993.0
2008-01-02 20:21:00,109.24,109.27,109.23,109.26,1249000008.0
2008-01-02 20:22:00,109.26,109.28,109.26,109.26,507399996.0
2008-01-02 20:23:00,109.26,109.3,109.26,109.3,789899999.0
2008-01-02 20:24:00,109.3,109.31,109.28,109.3,1330199987.0
2008-01-02 20:25:00,109.3,109.3,109.27,109.295,1412900007.0
2008-01-02 20:26:00,109.295,109.3,109.27,109.3,1366000003.0
2008-01-02 20:27:00,109.3,109.3,109.275,109.285,1047599993.0
2008-01-02 20:28:00,109.59,109.59,109.58,109.58,1118900000.0
2008-01-02 20:29:00,109.29,109.32,109.28,109.32,1118900000.0
2008-01-02 20:30:00,109.32,109.32,109.3,109.32,381900000.0
2008-01-02 20:31:00,109.32,109.32,109.3,109.32,594999994.0
2008-01-02 20:32:00,109.32,109.34,109.31,109.34,803799997.0
2008-01-02 20:33:00,109.34,109.36,109.34,109.35,1608300001.0
2008-01-02 20:34:00,109.55,109.59,109.55,109.57,1779399992.0
2008-01-02 20:35:00,109.36,109.37,109.35,109.36,1779399992.0
2008-01-02 20:36:00,109.36,109.36,109.35,109.36,1695399995.0
2008-01-02 20:37:00,109.5,109.5,109.48,109.48,2050400002.0
2008-01-02 20:38:00,109.38,109.39,109.375,109.385,2050400002.0
2008-01-02 20:39:00,109.39,109.4,109.375,109.39,1196300006.0
2008-01-02 20:40:00,109.39,109.4,109.37,109.37,1151999997.0
2008-01-02 20:41:00,109.37,109.38,109.37,109.38,644400000.0
2008-01-02 20:42:00,109.375,109.39,109.375,109.39,610499997.0
2008-01-02 20:43:00,109.38,109.38,109.36,109.38,511000004.0
2008-01-02 20:44:00,109.38,109.38,109.365,109.38,303300001.0
2008-01-02 20:45:00,109.375,109.4,109.375,109.38,756800000.0
2008-01-02 20:46:00,109.38,109.41,109.38,109.41,1226999999.0
2008-01-02 20:47:00,109.41,109.42,109.41,109.42,714699996.0
2008-01-02 20:48:00,109.42,109.43,109.42,109.42,1721200001.0
2008-01-02 20:49:00,109.42,109.43,109.42,109.425,420100000.0
2008-01-02 20:50:00,109.425,109.46,109.425,109.44,1282199997.0
2008-01-02 20:51:00,109.45,109.46,109.44,109.45,1658700019.0
2008-01-02 20:52:00,109.43,109.43,109.41,109.415,1658700019.0
2008-01-02 20:53:00,109.415,109.415,109.375,109.38,1328700001.0
2008-01-02 20:54:00,109.38,109.39,109.37,109.37,743999991.0
2008-01-02 20:55:00,109.37,109.37,109.365,109.37,234200000.0
2008-01-02 20:56:00,109.37,109.38,109.36,109.37,1481000011.0
2008-01-02 20:57:00,109.37,109.38,109.35,109.375,1357699992.0
2008-01-02 20:58:00,109.375,109.38,109.35,109.36,587900006.0
2008-01-02 20:59:00,109.36,109.41,109.34,109.4,1504299992.0
2008-01-02 21:00:00,109.395,109.44,109.32,109.37,1280049999.0
2008-01-02 21:01:00,109.41,109.44,109.39,109.43,1859999996.0
2008-01-02 21:02:00,109.44,109.44,109.41,109.41,1859999996.0
2008-01-02 21:03:00,109.53,109.53,109.51,109.51,1859999996.0
2008-01-02 21:04:00,109.4,109.42,109.39,109.39,1856399997.0
2008-01-02 21:05:00,109.38,109.4,109.38,109.39,1856399997.0
2008-01-02 21:06:00,109.38,109.39,109.36,109.37,1856399997.0
2008-01-02 21:07:00,109.36,109.36,109.33,109.33,1856399997.0
2008-01-02 21:08:00,109.34,109.35,109.34,109.35,1856399997.0
2008-01-02 21:09:00,109.5,109.5,109.465,109.49,1856399997.0
2008-01-02 21:10:00,109.36,109.36,109.35,109.35,1407500007.0
2008-01-02 21:11:00,109.515,109.54,109.49,109.5,1407500007.0
2008-01-02 21:12:00,109.4,109.4,109.37,109.38,1424000003.0
2008-01-02 21:13:00,109.505,109.52,109.5,109.5,1424000003.0
2008-01-02 21:14:00,109.5,109.54,109.49,109.54,670100001.0
2008-01-02 21:15:00,109.54,109.55,109.53,109.54,741099998.0
2008-01-02 21:16:00,109.37,109.37,109.37,109.37,1869599998.0
2008-01-02 21:17:00,109.53,109.54,109.52,109.53,1869599998.0
2008-01-02 21:18:00,109.53,109.6,109.53,109.6,1769799993.0
2008-01-02 21:19:00,109.61,109.62,109.595,109.61,1566199999.0
2008-01-02 21:20:00,109.38,109.38,109.37,109.38,1566599978.0
2008-01-02 21:21:00,109.58,109.58,109.56,109.56,1566599978.0
2008-01-02 21:22:00,109.56,109.57,109.54,109.57,1879799982.0
2008-01-02 21:23:00,109.57,109.62,109.57,109.58,1674400001.0
2008-01-02 21:24:00,109.58,109.59,109.56,109.58,1546199994.0
2008-01-02 21:25:00,109.58,109.6,109.575,109.58,2011400002.0
2008-01-02 21:26:00,109.58,109.6,109.57,109.58,1581800025.0
2008-01-02 21:27:00,109.575,109.59,109.57,109.575,928099996.0
2008-01-02 21:28:00,109.575,109.59,109.575,109.585,423399999.0
2008-01-02 21:29:00,109.585,109.585,109.56,109.56,403200000.0
2008-01-02 21:30:00,109.56,109.57,109.53,109.54,1344899996.0
2008-01-02 21:31:00,109.54,109.59,109.525,109.59,1740800016.0
2008-01-02 21:32:00,109.59,109.6,109.58,109.59,1027000000.0
2008-01-02 21:33:00,109.59,109.6,109.56,109.56,1222799991.0
2008-01-02 21:34:00,109.56,109.61,109.56,109.58,1274099998.0
2008-01-02 21:35:00,109.57,109.58,109.52,109.55,1517699997.0
2008-01-02 21:36:00,109.55,109.56,109.52,109.52,1843700001.0
2008-01-02 21:37:00,109.52,109.52,109.49,109.5,911600002.0
2008-01-02 21:38:00,109.5,109.5,109.46,109.46,2011099991.0
2008-01-02 21:39:00,109.46,109.46,109.43,109.44,1499599996.0
2008-01-02 21:40:00,109.44,109.44,109.41,109.43,1192000000.0
2008-01-02 21:41:00,109.43,109.44,109.42,109.42,1417453173.0
2008-01-02 21:42:00,109.43,109.455,109.42,109.44,599675857.0
2008-01-02 21:43:00,109.46,109.47,109.46,109.47,1627100002.0
2008-01-02 21:44:00,109.46,109.46,109.45,109.45,1627100002.0
2008-01-02 21:45:00,109.44,109.45,109.44,109.44,1627100002.0
2008-01-02 21:46:00,109.45,109.45,109.41,109.41,1627100002.0
2008-01-02 21:47:00,109.42,109.43,109.415,109.43,1627100002.0
2008-01-02 21:48:00,109.42,109.44,109.42,109.44,880900002.0
2008-01-02 21:49:00,109.44,109.45,109.43,109.435,1201500011.0
2008-01-02 21:50:00,109.435,109.47,109.435,109.47,1469600006.0
2008-01-02 21:51:00,109.47,109.47,109.46,109.47,911100002.0
2008-01-02 21:52:00,109.47,109.47,109.46,109.47,373300000.0
2008-01-02 21:53:00,109.47,109.47,109.45,109.45,1756199999.0
2008-01-02 21:54:00,109.44,109.45,109.44,109.45,2147399973.0
2008-01-02 21:55:00,109.5,109.5,109.47,109.49,2147399973.0
2008-01-02 21:56:00,109.49,109.5,109.48,109.5,403700000.0
2008-01-02 21:57:00,109.5,109.5,109.45,109.49,1005600003.0
2008-01-02 21:58:00,109.485,109.49,109.47,109.47,209500000.0
2008-01-02 21:59:00,109.47,109.48,109.41,109.415,1241600000.0
2008-01-02 22:00:00,109.42,109.42,109.4,109.42,1599599997.0
2008-01-02 22:01:00,109.42,109.45,109.395,109.44,1287200000.0
2008-01-02 22:02:00,109.44,109.45,109.42,109.42,752400003.0
2008-01-02 22:03:00,109.49,109.5,109.49,109.5,977599997.0
2008-01-02 22:04:00,109.41,109.44,109.39,109.39,977599997.0
2008-01-02 22:05:00,109.39,109.42,109.39,109.4,537000003.0
2008-01-02 22:06:00,109.54,109.56,109.54,109.55,1177000000.0
2008-01-02 22:07:00,109.38,109.38,109.34,109.34,1177000000.0
2008-01-02 22:08:00,109.34,109.36,109.34,109.35,1030499994.0
2008-01-02 22:09:00,109.35,109.37,109.34,109.36,1231200019.0
2008-01-02 22:10:00,109.355,109.37,109.35,109.36,1513599990.0
2008-01-02 22:11:00,109.36,109.4,109.35,109.4,1458099978.0
2008-01-02 22:12:00,109.4,109.41,109.37,109.4,1110000009.0
2008-01-02 22:13:00,109.4,109.4,109.38,109.39,245299992.0
2008-01-02 22:14:00,109.39,109.4,109.375,109.375,310799998.0
2008-01-02 22:15:00,109.38,109.39,109.38,109.39,468300012.0
2008-01-02 22:16:00,109.39,109.39,109.37,109.37,327599997.0
2008-01-02 22:17:00,109.38,109.39,109.37,109.38,870399998.0
2008-01-02 22:18:00,109.38,109.4,109.38,109.4,620199992.0
2008-01-02 22:19:00,109.4,109.4,109.395,109.4,280400000.0
2008-01-02 22:20:00,109.4,109.4,109.38,109.39,1039899993.0
2008-01-02 22:21:00,109.39,109.4,109.39,109.4,584000000.0
2008-01-02 22:22:00,109.4,109.43,109.4,109.42,291500000.0
2008-01-02 22:23:00,109.42,109.42,109.42,109.42,495200000.0
2008-01-02 22:24:00,109.42,109.44,109.42,109.44,418500004.0
2008-01-02 22:25:00,109.44,109.45,109.425,109.44,961400002.0
2008-01-02 22:26:00,109.435,109.44,109.41,109.41,698100001.0
2008-01-02 22:27:00,109.41,109.43,109.4,109.42,793300001.0
2008-01-02 22:28:00,109.42,109.44,109.41,109.43,623100000.0
2008-01-02 22:29:00,109.43,109.43,109.39,109.4,812100001.0
2008-01-02 22:30:00,109.4,109.4,109.37,109.37,771499999.0
2008-01-02 22:31:00,109.37,109.38,109.37,109.37,473800001.0
2008-01-02 22:32:00,109.37,109.41,109.36,109.4,1845100015.0
2008-01-02 22:33:00,109.4,109.41,109.395,109.405,1312100015.0
2008-01-02 22:34:00,109.41,109.42,109.4,109.42,601600006.0
2008-01-02 22:35:00,109.42,109.49,109.42,109.47,995549993.0
2008-01-02 22:36:00,109.465,109.47,109.45,109.47,1363800007.0
2008-01-02 22:37:00,109.53,109.53,109.53,109.53,670300000.0
2008-01-02 22:38:00,109.5,109.5,109.47,109.48,670300000.0
2008-01-02 22:39:00,109.48,109.48,109.46,109.46,239899999.0
2008-01-02 22:40:00,109.46,109.47,109.43,109.44,1106899995.0
2008-01-02 22:41:00,109.435,109.45,109.43,109.44,685200000.0
2008-01-02 22:42:00,109.44,109.46,109.44,109.46,588699996.0
2008-01-02 22:43:00,109.46,109.49,109.46,109.48,1189599991.0
2008-01-02 22:44:00,109.48,109.49,109.46,109.47,914600004.0
2008-01-02 22:45:00,109.47,109.47,109.45,109.46,449200008.0
2008-01-02 22:46:00,109.46,109.46,109.42,109.42,378100007.0
2008-01-02 22:47:00,109.42,109.43,109.42,109.42,1361199998.0
2008-01-02 22:48:00,109.42,109.43,109.42,109.43,187699997.0
2008-01-02 22:49:00,109.43,109.43,109.41,109.415,607999996.0
2008-01-02 22:50:00,109.42,109.43,109.42,109.43,105300285.0
2008-01-02 22:51:00,109.43,109.44,109.42,109.43,343671062.0
2008-01-02 22:52:00,109.43,109.43,109.42,109.43,230311402.0
2008-01-02 22:53:00,109.425,109.46,109.425,109.46,173800000.0
2008-01-02 22:54:00,109.46,109.46,109.45,109.45,335300002.0
2008-01-02 22:55:00,109.45,109.46,109.45,109.46,723799996.0
2008-01-02 22:56:00,109.46,109.46,109.445,109.46,170300000.0
2008-01-02 22:57:00,109.45,109.46,109.44,109.46,178099999.0
2008-01-02 22:58:00,109.46,109.46,109.45,109.46,105300000.0
2008-01-02 22:59:00,109.46,109.55,109.455,109.47,813199997.0
2008-01-02 23:00:00,109.48,109.52,109.48,109.52,946600003.0
2008-01-02 23:01:00,109.52,109.52,109.5,109.5,642200000.0
2008-01-02 23:02:00,109.5,109.52,109.5,109.51,453600000.0
2008-01-02 23:03:00,109.51,109.52,109.49,109.52,577099992.0
2008-01-02 23:04:00,109.52,109.52,109.5,109.52,66800000.0
2008-01-02 23:05:00,109.52,109.56,109.51,109.56,628099999.0
2008-01-02 23:06:00,109.55,109.57,109.55,109.56,967300010.0
2008-01-02 23:07:00,109.56,109.57,109.55,109.56,516000008.0
2008-01-02 23:08:00,109.56,109.57,109.56,109.56,328000000.0
2008-01-02 23:09:00,109.56,109.67,109.56,109.635,1411400005.0
2008-01-02 23:10:00,109.64,109.64,109.61,109.62,463400002.0
2008-01-02 23:11:00,109.61,109.64,109.61,109.62,602700009.0
2008-01-02 23:12:00,109.62,109.62,109.56,109.59,485400003.0
2008-01-02 23:13:00,109.59,109.6,109.575,109.6,190799998.0
2008-01-02 23:14:00,109.6,109.6,109.56,109.58,891600006.0
2008-01-02 23:15:00,109.58,109.58,109.57,109.58,256800000.0
2008-01-02 23:16:00,109.58,109.59,109.58,109.58,285100000.0
2008-01-02 23:17:00,109.58,109.6,109.58,109.59,395999998.0
2008-01-02 23:18:00,109.59,109.59,109.58,109.58,54600000.0
2008-01-02 23:19:00,109.59,109.59,109.59,109.59,12300000.0
2008-01-02 23:20:00,109.59,109.59,109.58,109.59,132600003.0
2008-01-02 23:21:00,109.59,109.59,109.58,109.58,167200000.0
2008-01-02 23:22:00,109.58,109.59,109.58,109.58,283199998.0
2008-01-02 23:23:00,109.58,109.58,109.545,109.56,248500008.0
2008-01-02 23:24:00,109.57,109.58,109.57,109.57,116400000.0
2008-01-02 23:25:00,109.57,109.57,109.55,109.57,245399996.0
2008-01-02 23:26:00,109.57,109.57,109.56,109.56,46200000.0
2008-01-02 23:27:00,109.56,109.58,109.56,109.58,146900000.0
2008-01-02 23:28:00,109.58,109.58,109.56,109.56,77200000.0
2008-01-02 23:29:00,109.56,109.59,109.55,109.58,443799997.0
2008-01-02 23:30:00,109.57,109.58,109.57,109.58,69500000.0
2008-01-02 23:31:00,109.57,109.58,109.57,109.58,101100000.0
2008-01-02 23:32:00,109.58,109.58,109.56,109.56,455300002.0
2008-01-02 23:33:00,109.56,109.56,109.55,109.56,298099997.0
2008-01-02 23:34:00,109.56,109.57,109.54,109.55,501100002.0
2008-01-02 23:35:00,109.56,109.56,109.53,109.56,96099999.0
2008-01-02 23:36:00,109.55,109.56,109.535,109.535,24400000.0
2008-01-02 23:37:00,109.55,109.55,109.53,109.53,480200008.0
2008-01-02 23:38:00,109.54,109.55,109.54,109.54,393999999.0
2008-01-02 23:39:00,109.54,109.55,109.53,109.55,331200004.0
2008-01-02 23:40:00,109.55,109.58,109.55,109.58,355999995.0
2008-01-02 23:41:00,109.58,109.59,109.57,109.57,432400000.0
2008-01-02 23:42:00,109.57,109.58,109.56,109.57,100499997.0
2008-01-02 23:43:00,109.56,109.58,109.56,109.58,13600000.0
2008-01-02 23:44:00,109.57,109.58,109.56,109.58,310399997.0
2008-01-02 23:45:00,109.58,109.58,109.55,109.56,238300001.0
2008-01-02 23:46:00,109.56,109.58,109.56,109.56,257600003.0
2008-01-02 23:47:00,109.58,109.58,109.55,109.56,345100005.0
2008-01-02 23:48:00,109.56,109.57,109.55,109.57,260000002.0
2008-01-02 23:49:00,109.57,109.57,109.56,109.56,93200003.0
2008-01-02 23:50:00,109.56,109.58,109.56,109.575,662800000.0
2008-01-02 23:51:00,109.58,109.58,109.58,109.58,303199998.0
2008-01-02 23:52:00,109.58,109.62,109.58,109.62,519000003.0
2008-01-02 23:53:00,109.62,109.64,109.62,109.64,65300000.0
2008-01-02 23:54:00,109.64,109.64,109.62,109.64,257799995.0
2008-01-02 23:55:00,109.64,109.66,109.62,109.65,582500009.0
2008-01-02 23:56:00,109.65,109.66,109.635,109.635,970200001.0
2008-01-02 23:57:00,109.635,109.65,109.625,109.65,558400000.0
2008-01-02 23:58:00,109.65,109.65,109.61,109.64,699600000.0
2008-01-02 23:59:00,109.64,109.66,109.62,109.64,320199997.0
2008-01-03 00:00:00,109.63,109.66,109.63,109.66,291800000.0
2008-01-03 00:01:00,109.66,109.66,109.61,109.63,421200000.0
2008-01-03 00:02:00,109.63,109.65,109.61,109.63,416000000.0
2008-01-03 00:03:00,109.645,109.67,109.64,109.67,705399998.0
2008-01-03 00:04:00,109.67,109.67,109.65,109.66,752899995.0
2008-01-03 00:05:00,109.67,109.67,109.65,109.66,1050400015.0
2008-01-03 00:06:00,109.66,109.66,109.66,109.66,377600000.0
2008-01-03 00:07:00,109.65,109.67,109.645,109.66,542300004.0
2008-01-03 00:08:00,109.66,109.68,109.66,109.66,336000000.0
2008-01-03 00:09:00,109.66,109.66,109.66,109.66,168000000.0
2008-01-03 00:10:00,109.66,109.66,109.65,109.66,196700000.0
2008-01-03 00:11:00,109.66,109.67,109.66,109.67,52500000.0
2008-01-03 00:12:00,109.67,109.67,109.66,109.67,150400000.0
2008-01-03 00:13:00,109.67,109.67,109.65,109.65,167800000.0
2008-01-03 00:14:00,109.66,109.7,109.625,109.7,203099999.0
2008-01-03 00:15:00,109.7,109.72,109.665,109.7,454099998.0
2008-01-03 00:16:00,109.7,109.74,109.69,109.72,513100008.0
2008-01-03 00:17:00,109.72,109.72,109.69,109.69,391299999.0
2008-01-03 00:18:00,109.7,109.7,109.68,109.7,589300001.0
2008-01-03 00:19:00,109.7,109.7,109.68,109.68,186900000.0
2008-01-03 00:20:00,109.68,109.68,109.68,109.68,10000000.0
2008-01-03 00:21:00,109.68,109.7,109.67,109.7,73000001.0
2008-01-03 00:22:00,109.7,109.7,109.68,109.7,199600000.0
2008-01-03 00:23:00,109.7,109.7,109.68,109.68,131199998.0
2008-01-03 00:24:00,109.69,109.69,109.69,109.69,5400000.0
2008-01-03 00:25:00,109.69,109.69,109.69,109.69,44400000.0
2008-01-03 00:26:00,109.69,109.71,109.68,109.7,240699998.0
2008-01-03 00:27:00,109.685,109.71,109.685,109.71,4500000.0
2008-01-03 00:28:00,109.71,109.71,109.685,109.7,84000000.0
2008-01-03 00:29:00,109.7,109.7,109.68,109.69,763600001.0
2008-01-03 00:30:00,109.69,109.69,109.68,109.69,262300002.0
2008-01-03 00:31:00,109.69,109.69,109.64,109.67,514400001.0
2008-01-03 00:32:00,109.67,109.68,109.66,109.66,318099998.0
2008-01-03 00:33:00,109.66,109.66,109.635,109.635,133200000.0
2008-01-03 00:34:00,109.64,109.64,109.63,109.64,108600000.0
2008-01-03 00:35:00,109.64,109.64,109.64,109.64,84800000.0
2008-01-03 00:36:00,109.63,109.64,109.62,109.635,115100000.0
2008-01-03 00:37:00,109.64,109.64,109.64,109.64,191700000.0
2008-01-03 00:38:00,109.64,109.64,109.64,109.64,23000000.0
2008-01-03 00:39:00,109.64,109.65,109.64,109.65,121400000.0
2008-01-03 00:40:00,109.65,109.65,109.63,109.65,38600000.0
2008-01-03 00:41:00,109.65,109.65,109.65,109.65,49600000.0
2008-01-03 00:42:00,109.64,109.645,109.64,109.645,10400000.0
2008-01-03 00:43:00,109.645,109.65,109.635,109.645,22800000.0
2008-01-03 00:44:00,109.64,109.645,109.64,109.645,16000000.0
2008-01-03 00:45:00,109.65,109.65,109.64,109.65,90800000.0
2008-01-03 00:46:00,109.65,109.65,109.65,109.65,249800007.0
2008-01-03 00:47:00,109.65,109.66,109.65,109.66,162899997.0
2008-01-03 00:48:00,109.66,109.66,109.66,109.66,229700000.0
2008-01-03 00:49:00,109.64,109.66,109.64,109.66,118900000.0
2008-01-03 00:50:00,109.66,109.66,109.65,109.655,101100000.0
2008-01-03 00:51:00,109.66,109.67,109.66,109.67,245100002.0
2008-01-03 00:52:00,109.665,109.685,109.66,109.685,305600000.0
2008-01-03 00:53:00,109.68,109.685,109.675,109.685,70000000.0
2008-01-03 00:54:00,109.68,109.71,109.68,109.7,144200000.0
2008-01-03 00:55:00,109.7,109.72,109.7,109.72,272000000.0
2008-01-03 00:56:00,109.72,109.72,109.72,109.72,76100000.0
2008-01-03 00:57:00,109.72,109.72,109.72,109.72,36700000.0
2008-01-03 00:58:00,109.72,109.725,109.72,109.72,71500002.0
2008-01-03 00:59:00,109.72,109.72,109.72,109.72,86400001.0
2008-01-03 01:00:00,109.72,109.725,109.72,109.72,276000000.0
2008-01-03 01:01:00,109.72,109.745,109.72,109.745,419200000.0
2008-01-03 01:02:00,109.75,109.75,109.75,109.75,163900000.0
2008-01-03 01:03:00,109.75,109.75,109.74,109.75,105300000.0
2008-01-03 01:04:00,109.75,109.75,109.735,109.74,74200000.0
2008-01-03 01:05:00,109.74,109.74,109.74,109.74,104900000.0
2008-01-03 01:06:00,109.74,109.75,109.725,109.73,198100000.0
2008-01-03 01:07:00,109.73,109.73,109.73,109.73,1256000000.0
2008-01-03 01:08:00,109.73,109.74,109.73,109.74,316300000.0
2008-01-03 01:09:00,109.74,109.75,109.74,109.74,60700000.0
2008-01-03 01:10:00,109.74,109.74,109.74,109.74,176100000.0
2008-01-03 01:11:00,109.74,109.745,109.74,109.745,73500000.0
2008-01-03 01:12:00,109.745,109.76,109.74,109.74,232600000.0
2008-01-03 01:13:00,109.74,109.74,109.73,109.73,137100000.0
2008-01-03 01:14:00,109.73,109.73,109.73,109.73,138000000.0
2008-01-03 01:15:00,109.73,109.73,109.725,109.73,73800000.0
2008-01-03 01:16:00,109.73,109.73,109.72,109.73,283900000.0
2008-01-03 01:17:00,109.73,109.74,109.72,109.72,210600000.0
2008-01-03 01:18:00,109.72,109.72,109.695,109.71,164400000.0
2008-01-03 01:19:00,109.71,109.71,109.7,109.7,494200004.0
2008-01-03 01:20:00,109.7,109.7,109.64,109.64,497500000.0
2008-01-03 01:21:00,109.64,109.65,109.62,109.63,311200000.0
2008-01-03 01:22:00,109.63,109.645,109.63,109.635,186800000.0
2008-01-03 01:23:00,109.635,109.635,109.615,109.625,176000000.0
2008-01-03 01:24:00,109.625,109.625,109.605,109.61,103300000.0
2008-01-03 01:25:00,109.615,109.625,109.61,109.62,37700000.0
2008-01-03 01:26:00,109.62,109.625,109.615,109.62,158500000.0
2008-01-03 01:27:00,109.625,109.645,109.625,109.64,332600000.0
2008-01-03 01:28:00,109.64,109.64,109.64,109.64,82500000.0
2008-01-03 01:29:00,109.64,109.64,109.63,109.63,280500000.0
2008-01-03 01:30:00,109.63,109.63,109.61,109.61,291400003.0
2008-01-03 01:31:00,109.61,109.61,109.605,109.605,89400000.0
2008-01-03 01:32:00,109.61,109.62,109.595,109.595,76600000.0
2008-01-03 01:33:00,109.595,109.6,109.515,109.52,326400000.0
2008-01-03 01:34:00,109.52,109.52,109.465,109.465,287500000.0
2008-01-03 01:35:00,109.47,109.48,109.405,109.42,572600000.0
2008-01-03 01:36:00,109.42,109.425,109.415,109.425,131300000.0
2008-01-03 01:37:00,109.425,109.43,109.41,109.43,301500001.0
2008-01-03 01:38:00,109.43,109.44,109.425,109.44,1056599998.0
2008-01-03 01:39:00,109.44,109.47,109.44,109.465,998599990.0
2008-01-03 01:40:00,109.465,109.465,109.41,109.42,934999999.0
2008-01-03 01:41:00,109.42,109.42,109.405,109.41,707600001.0
2008-01-03 01:42:00,109.41,109.42,109.4,109.41,781400000.0
2008-01-03 01:43:00,109.41,109.42,109.405,109.415,407900000.0
2008-01-03 01:44:00,109.415,109.43,109.415,109.42,468400000.0
2008-01-03 01:45:00,109.42,109.45,109.42,109.435,1062500001.0
2008-01-03 01:46:00,109.44,109.44,109.33,109.33,979800000.0
2008-01-03 01:47:00,109.33,109.36,109.32,109.33,682600001.0
2008-01-03 01:48:00,109.33,109.33,109.28,109.28,576200001.0
2008-01-03 01:49:00,109.285,109.285,109.245,109.26,896000001.0
2008-01-03 01:50:00,109.255,109.26,109.22,109.245,653500001.0
2008-01-03 01:51:00,109.245,109.25,109.24,109.25,524900000.0
2008-01-03 01:52:00,109.25,109.27,109.25,109.27,863900000.0
2008-01-03 01:53:00,109.27,109.29,109.265,109.28,441600001.0
2008-01-03 01:54:00,109.285,109.29,109.27,109.29,372100000.0
2008-01-03 01:55:00,109.29,109.3,109.285,109.29,680200000.0
2008-01-03 01:56:00,109.285,109.3,109.275,109.295,852600001.0
2008-01-03 01:57:00,109.3,109.31,109.295,109.3,1031999996.0
2008-01-03 01:58:00,109.3,109.3,109.27,109.28,794699992.0
2008-01-03 01:59:00,109.275,109.3,109.245,109.245,722100007.0
2008-01-03 02:00:00,109.25,109.3,109.245,109.27,1030999991.0
2008-01-03 02:01:00,109.265,109.28,109.265,109.28,309100000.0
2008-01-03 02:02:00,109.28,109.3,109.28,109.3,446399998.0
2008-01-03 02:03:00,109.3,109.32,109.29,109.305,791900002.0
2008-01-03 02:04:00,109.31,109.315,109.305,109.315,53900000.0
2008-01-03 02:05:00,109.315,109.315,109.28,109.28,415100000.0
2008-01-03 02:06:00,109.28,109.28,109.26,109.27,423400000.0
2008-01-03 02:07:00,109.27,109.28,109.26,109.28,83300000.0
2008-01-03 02:08:00,109.27,109.28,109.26,109.26,271500000.0
2008-01-03 02:09:00,109.26,109.26,109.24,109.24,538400004.0
2008-01-03 02:10:00,109.24,109.25,109.225,109.24,1080130764.0
2008-01-03 02:11:00,109.24,109.25,109.23,109.24,1355700001.0
2008-01-03 02:12:00,109.24,109.28,109.24,109.275,1166899998.0
2008-01-03 02:13:00,109.28,109.3,109.245,109.3,1907399986.0
2008-01-03 02:14:00,109.3,109.33,109.3,109.33,910600001.0
2008-01-03 02:15:00,109.33,109.35,109.32,109.325,1974000013.0
2008-01-03 02:16:00,109.33,109.35,109.315,109.335,775299996.0
2008-01-03 02:17:00,109.335,109.345,109.335,109.34,1063100002.0
2008-01-03 02:18:00,109.34,109.36,109.34,109.36,2136100016.0
2008-01-03 02:19:00,109.36,109.37,109.36,109.37,919700013.0
2008-01-03 02:20:00,109.37,109.38,109.35,109.365,816200002.0
2008-01-03 02:21:00,109.37,109.38,109.355,109.37,734200005.0
2008-01-03 02:22:00,109.37,109.37,109.36,109.37,308400000.0
2008-01-03 02:23:00,109.365,109.38,109.365,109.38,559799996.0
2008-01-03 02:24:00,109.38,109.4,109.375,109.39,1140100005.0
2008-01-03 02:25:00,109.39,109.39,109.38,109.39,235600001.0
2008-01-03 02:26:00,109.39,109.4,109.38,109.38,652900000.0
2008-01-03 02:27:00,109.385,109.385,109.36,109.365,1427099994.0
2008-01-03 02:28:00,109.365,109.38,109.36,109.375,1168900004.0
2008-01-03 02:29:00,109.38,109.39,109.375,109.38,529200000.0
2008-01-03 02:30:00,109.38,109.38,109.37,109.38,1345499995.0
2008-01-03 02:31:00,109.38,109.395,109.38,109.39,859599999.0
2008-01-03 02:32:00,109.395,109.4,109.375,109.38,1514600004.0
2008-01-03 02:33:00,109.375,109.39,109.375,109.39,1651800007.0
2008-01-03 02:34:00,109.39,109.39,109.35,109.36,1442899999.0
2008-01-03 02:35:00,109.365,109.37,109.305,109.315,1508799992.0
2008-01-03 02:36:00,109.315,109.34,109.31,109.34,397299999.0
2008-01-03 02:37:00,109.34,109.35,109.34,109.35,216100001.0
2008-01-03 02:38:00,109.35,109.37,109.35,109.365,818200001.0
2008-01-03 02:39:00,109.37,109.38,109.36,109.36,172700001.0
2008-01-03 02:40:00,109.36,109.39,109.36,109.37,1510499997.0
2008-01-03 02:41:00,109.37,109.42,109.37,109.42,924399999.0
2008-01-03 02:42:00,109.42,109.42,109.395,109.4,1428800015.0
2008-01-03 02:43:00,109.4,109.43,109.4,109.42,1948700003.0
2008-01-03 02:44:00,109.415,109.42,109.365,109.375,1707000003.0
2008-01-03 02:45:00,109.375,109.395,109.365,109.39,1058100005.0
2008-01-03 02:46:00,109.39,109.41,109.39,109.41,1759800020.0
2008-01-03 02:47:00,109.41,109.43,109.41,109.41,943200000.0
2008-01-03 02:48:00,109.415,109.425,109.405,109.405,840699996.0
2008-01-03 02:49:00,109.405,109.42,109.395,109.42,1299299986.0
2008-01-03 02:50:00,109.42,109.44,109.42,109.44,1551799991.0
2008-01-03 02:51:00,109.44,109.48,109.44,109.46,907199998.0
2008-01-03 02:52:00,109.46,109.485,109.46,109.48,811799998.0
2008-01-03 02:53:00,109.48,109.49,109.465,109.47,545100004.0
2008-01-03 02:54:00,109.47,109.505,109.47,109.495,666700000.0
2008-01-03 02:55:00,109.495,109.52,109.485,109.51,1555500006.0
2008-01-03 02:56:00,109.51,109.51,109.485,109.49,590399999.0
2008-01-03 02:57:00,109.49,109.49,109.45,109.47,1090500001.0
2008-01-03 02:58:00,109.47,109.47,109.445,109.445,890800003.0
2008-01-03 02:59:00,109.445,109.46,109.43,109.46,264500000.0
2008-01-03 03:00:00,109.46,109.46,109.44,109.44,375199999.0
2008-01-03 03:01:00,109.44,109.44,109.425,109.425,664300000.0
2008-01-03 03:02:00,109.425,109.46,109.415,109.46,567299999.0
2008-01-03 03:03:00,109.46,109.46,109.45,109.45,274900000.0
2008-01-03 03:04:00,109.45,109.45,109.44,109.44,247200000.0
2008-01-03 03:05:00,109.44,109.44,109.435,109.435,167500000.0
2008-01-03 03:06:00,109.44,109.44,109.435,109.435,121700000.0
2008-01-03 03:07:00,109.435,109.46,109.435,109.445,620100000.0
2008-01-03 03:08:00,109.445,109.45,109.42,109.43,914999998.0
2008-01-03 03:09:00,109.43,109.44,109.425,109.43,938300000.0
2008-01-03 03:10:00,109.43,109.46,109.425,109.46,1165399997.0
2008-01-03 03:11:00,109.46,109.46,109.435,109.435,718200000.0
2008-01-03 03:12:00,109.435,109.44,109.39,109.39,677300000.0
2008-01-03 03:13:00,109.39,109.395,109.385,109.385,624400000.0
2008-01-03 03:14:00,109.39,109.4,109.375,109.395,126300000.0
2008-01-03 03:15:00,109.395,109.41,109.395,109.41,160500000.0
2008-01-03 03:16:00,109.41,109.41,109.39,109.39,99400000.0
2008-01-03 03:17:00,109.39,109.39,109.39,109.39,168000000.0
2008-01-03 03:18:00,109.39,109.39,109.385,109.39,48300000.0
2008-01-03 03:19:00,109.39,109.4,109.39,109.39,116800000.0
2008-01-03 03:20:00,109.39,109.41,109.38,109.41,523799999.0
2008-01-03 03:21:00,109.41,109.42,109.41,109.415,343700000.0
2008-01-03 03:22:00,109.415,109.44,109.415,109.44,552199995.0
2008-01-03 03:23:00,109.44,109.48,109.44,109.48,1029000000.0
2008-01-03 03:24:00,109.48,109.48,109.455,109.47,412400004.0
2008-01-03 03:25:00,109.47,109.47,109.46,109.46,522600000.0
2008-01-03 03:26:00,109.46,109.46,109.46,109.46,204700000.0
2008-01-03 03:27:00,109.46,109.46,109.425,109.425,820400001.0
2008-01-03 03:28:00,109.425,109.425,109.4,109.41,540199997.0
2008-01-03 03:29:00,109.41,109.42,109.405,109.42,536100000.0
2008-01-03 03:30:00,109.42,109.46,109.415,109.45,695700002.0
2008-01-03 03:31:00,109.45,109.45,109.44,109.45,816200003.0
2008-01-03 03:32:00,109.45,109.45,109.43,109.44,412700000.0
2008-01-03 03:33:00,109.44,109.44,109.43,109.44,533400000.0
2008-01-03 03:34:00,109.44,109.45,109.415,109.425,524699999.0
2008-01-03 03:35:00,109.43,109.45,109.42,109.44,1713299962.0
2008-01-03 03:36:00,109.44,109.44,109.44,109.44,1696400000.0
2008-01-03 03:37:00,109.44,109.45,109.435,109.44,955299996.0
2008-01-03 03:38:00,109.435,109.45,109.425,109.43,592099999.0
2008-01-03 03:39:00,109.43,109.44,109.43,109.435,308600000.0
2008-01-03 03:40:00,109.44,109.45,109.43,109.44,736600000.0
2008-01-03 03:41:00,109.44,109.45,109.435,109.44,808100001.0
2008-01-03 03:42:00,109.44,109.45,109.44,109.445,763500000.0
2008-01-03 03:43:00,109.44,109.46,109.44,109.46,871880000.0
2008-01-03 03:44:00,109.46,109.46,109.45,109.45,149020000.0
2008-01-03 03:45:00,109.45,109.45,109.445,109.445,747200000.0
2008-01-03 03:46:00,109.45,109.45,109.45,109.45,284100000.0
2008-01-03 03:47:00,109.45,109.45,109.44,109.45,124100000.0
2008-01-03 03:48:00,109.45,109.45,109.435,109.44,360400000.0
2008-01-03 03:49:00,109.435,109.44,109.425,109.44,379000000.0
2008-01-03 03:50:00,109.44,109.44,109.39,109.39,706700002.0
2008-01-03 03:51:00,109.39,109.4,109.38,109.395,1047900002.0
2008-01-03 03:52:00,109.395,109.415,109.38,109.41,668400001.0
2008-01-03 03:53:00,109.41,109.42,109.41,109.42,927100000.0
2008-01-03 03:54:00,109.42,109.42,109.4,109.4,1271899970.0
2008-01-03 03:55:00,109.4,109.4,109.395,109.4,1672399999.0
2008-01-03 03:56:00,109.4,109.4,109.39,109.39,761000000.0
2008-01-03 03:57:00,109.385,109.39,109.365,109.375,1048699994.0
2008-01-03 03:58:00,109.38,109.38,109.355,109.365,791800000.0
2008-01-03 03:59:00,109.365,109.38,109.365,109.375,260099998.0
2008-01-03 04:00:00,109.38,109.4,109.375,109.38,1072699992.0
2008-01-03 04:01:00,109.38,109.39,109.36,109.36,760699997.0
2008-01-03 04:02:00,109.36,109.37,109.36,109.36,607700000.0
2008-01-03 04:03:00,109.36,109.37,109.355,109.37,714600000.0
2008-01-03 04:04:00,109.37,109.37,109.355,109.355,218399999.0
2008-01-03 04:05:00,109.36,109.37,109.355,109.37,144000000.0
2008-01-03 04:06:00,109.37,109.375,109.36,109.375,403200000.0
2008-01-03 04:07:00,109.375,109.39,109.37,109.375,972300001.0
2008-01-03 04:08:00,109.38,109.38,109.36,109.36,1098399997.0
2008-01-03 04:09:00,109.36,109.36,109.335,109.345,936300003.0
2008-01-03 04:10:00,109.345,109.36,109.34,109.34,711700007.0
2008-01-03 04:11:00,109.34,109.35,109.34,109.345,479400006.0
2008-01-03 04:12:00,109.35,109.35,109.335,109.34,385100003.0
2008-01-03 04:13:00,109.335,109.35,109.335,109.35,909699987.0
2008-01-03 04:14:00,109.35,109.37,109.35,109.355,1383699982.0
2008-01-03 04:15:00,109.36,109.38,109.355,109.365,1203999998.0
2008-01-03 04:16:00,109.365,109.375,109.36,109.375,452800001.0
2008-01-03 04:17:00,109.37,109.415,109.37,109.4,1625300008.0
2008-01-03 04:18:00,109.395,109.425,109.395,109.4,1677600023.0
2008-01-03 04:19:00,109.4,109.42,109.395,109.41,861600002.0
2008-01-03 04:20:00,109.41,109.44,109.41,109.44,937300004.0
2008-01-03 04:21:00,109.44,109.455,109.425,109.44,891299997.0
2008-01-03 04:22:00,109.44,109.455,109.435,109.44,1226900004.0
2008-01-03 04:23:00,109.44,109.455,109.42,109.45,554700001.0
2008-01-03 04:24:00,109.45,109.47,109.45,109.47,991700000.0
2008-01-03 04:25:00,109.47,109.485,109.46,109.48,978900000.0
2008-01-03 04:26:00,109.48,109.49,109.48,109.48,873599998.0
2008-01-03 04:27:00,109.48,109.48,109.47,109.48,265200000.0
2008-01-03 04:28:00,109.48,109.48,109.465,109.47,459800000.0
2008-01-03 04:29:00,109.47,109.47,109.435,109.47,744100006.0
2008-01-03 04:30:00,109.47,109.47,109.455,109.465,292899999.0
2008-01-03 04:31:00,109.47,109.47,109.465,109.47,124500000.0
2008-01-03 04:32:00,109.47,109.47,109.445,109.46,259100001.0
2008-01-03 04:33:00,109.46,109.465,109.455,109.46,1209200000.0
2008-01-03 04:34:00,109.46,109.475,109.455,109.475,327100000.0
2008-01-03 04:35:00,109.47,109.48,109.47,109.48,165400000.0
2008-01-03 04:36:00,109.48,109.535,109.48,109.52,565000000.0
2008-01-03 04:37:00,109.525,109.525,109.445,109.445,283500000.0
2008-01-03 04:38:00,109.45,109.45,109.41,109.445,244000000.0
2008-01-03 04:39:00,109.45,109.48,109.445,109.48,304200000.0
2008-01-03 04:40:00,109.48,109.505,109.47,109.5,1120500000.0
2008-01-03 04:41:00,109.5,109.515,109.495,109.515,764499998.0
2008-01-03 04:42:00,109.51,109.54,109.505,109.535,807299997.0
2008-01-03 04:43:00,109.53,109.56,109.53,109.55,362100000.0
2008-01-03 04:44:00,109.55,109.56,109.535,109.55,701900002.0
2008-01-03 04:45:00,109.55,109.55,109.525,109.535,404699997.0
2008-01-03 04:46:00,109.53,109.53,109.52,109.52,129799999.0
2008-01-03 04:47:00,109.53,109.53,109.5,109.505,681499996.0
2008-01-03 04:48:00,109.505,109.53,109.49,109.525,1277399992.0
2008-01-03 04:49:00,109.525,109.53,109.495,109.5,1479099996.0
2008-01-03 04:50:00,109.5,109.5,109.48,109.49,797799994.0
2008-01-03 04:51:00,109.49,109.49,109.48,109.49,580199997.0
2008-01-03 04:52:00,109.49,109.5,109.49,109.49,68900000.0
2008-01-03 04:53:00,109.49,109.49,109.465,109.47,345099999.0
2008-01-03 04:54:00,109.48,109.49,109.475,109.48,889099996.0
2008-01-03 04:55:00,109.485,109.49,109.48,109.485,246500001.0
2008-01-03 04:56:00,109.485,109.49,109.475,109.475,152000000.0
2008-01-03 04:57:00,109.475,109.49,109.475,109.48,660700000.0
2008-01-03 04:58:00,109.48,109.49,109.475,109.48,827200002.0
2008-01-03 04:59:00,109.48,109.48,109.465,109.47,746199989.0
2008-01-03 05:00:00,109.47,109.48,109.47,109.47,493100005.0
2008-01-03 05:01:00,109.47,109.485,109.47,109.48,593999999.0
2008-01-03 05:02:00,109.48,109.48,109.475,109.48,150700000.0
2008-01-03 05:03:00,109.48,109.49,109.475,109.49,320199994.0
2008-01-03 05:04:00,109.49,109.51,109.49,109.505,321800000.0
2008-01-03 05:05:00,109.51,109.51,109.505,109.505,169600001.0
2008-01-03 05:06:00,109.505,109.52,109.505,109.505,841699999.0
2008-01-03 05:07:00,109.505,109.54,109.495,109.54,548499996.0
2008-01-03 05:08:00,109.535,109.55,109.52,109.53,1508599987.0
2008-01-03 05:09:00,109.535,109.54,109.53,109.54,627699984.0
2008-01-03 05:10:00,109.54,109.54,109.51,109.52,404799999.0
2008-01-03 05:11:00,109.52,109.53,109.52,109.52,587300000.0
2008-01-03 05:12:00,109.505,109.52,109.495,109.51,599499995.0
2008-01-03 05:13:00,109.505,109.52,109.505,109.52,1852200008.0
2008-01-03 05:14:00,109.52,109.52,109.515,109.52,438800000.0
2008-01-03 05:15:00,109.52,109.52,109.505,109.505,519400000.0
2008-01-03 05:16:00,109.51,109.52,109.51,109.52,989499995.0
2008-01-03 05:17:00,109.52,109.52,109.51,109.515,165000000.0
2008-01-03 05:18:00,109.52,109.53,109.515,109.53,825100004.0
2008-01-03 05:19:00,109.53,109.54,109.53,109.535,1284199994.0
2008-01-03 05:20:00,109.535,109.55,109.525,109.54,958800000.0
2008-01-03 05:21:00,109.54,109.55,109.525,109.55,1262700003.0
2008-01-03 05:22:00,109.55,109.55,109.54,109.54,283699995.0
2008-01-03 05:23:00,109.54,109.54,109.535,109.54,715100000.0
2008-01-03 05:24:00,109.54,109.54,109.54,109.54,115200000.0
2008-01-03 05:25:00,109.54,109.54,109.5,109.52,895800002.0
2008-01-03 05:26:00,109.52,109.52,109.495,109.5,1255500000.0
2008-01-03 05:27:00,109.5,109.5,109.49,109.5,1135100010.0
2008-01-03 05:28:00,109.49,109.5,109.49,109.5,203200001.0
2008-01-03 05:29:00,109.5,109.51,109.48,109.51,657699990.0
2008-01-03 05:30:00,109.51,109.51,109.505,109.505,178100000.0
2008-01-03 05:31:00,109.495,109.53,109.49,109.51,621700004.0
2008-01-03 05:32:00,109.51,109.51,109.49,109.49,1176200008.0
2008-01-03 05:33:00,109.49,109.5,109.49,109.495,226700000.0
2008-01-03 05:34:00,109.495,109.5,109.49,109.5,645200001.0
2008-01-03 05:35:00,109.5,109.5,109.5,109.5,196100000.0
2008-01-03 05:36:00,109.5,109.51,109.485,109.51,487800000.0
2008-01-03 05:37:00,109.51,109.53,109.51,109.53,476300000.0
2008-01-03 05:38:00,109.53,109.54,109.525,109.54,75800000.0
2008-01-03 05:39:00,109.54,109.54,109.515,109.54,652200000.0
2008-01-03 05:40:00,109.54,109.55,109.535,109.545,1307099995.0
2008-01-03 05:41:00,109.545,109.56,109.54,109.545,712899998.0
2008-01-03 05:42:00,109.55,109.55,109.535,109.545,753499997.0
2008-01-03 05:43:00,109.545,109.56,109.545,109.56,566499999.0
2008-01-03 05:44:00,109.56,109.58,109.555,109.575,734800004.0
2008-01-03 05:45:00,109.575,109.59,109.57,109.57,501999999.0
2008-01-03 05:46:00,109.57,109.57,109.555,109.56,169000000.0
2008-01-03 05:47:00,109.56,109.565,109.55,109.56,211700001.0
2008-01-03 05:48:00,109.565,109.565,109.555,109.56,368900000.0
2008-01-03 05:49:00,109.56,109.57,109.555,109.57,155000000.0
2008-01-03 05:50:00,109.57,109.58,109.555,109.575,631400000.0
2008-01-03 05:51:00,109.575,109.59,109.575,109.58,482500000.0
2008-01-03 05:52:00,109.58,109.58,109.575,109.58,168000000.0
2008-01-03 05:53:00,109.58,109.62,109.58,109.62,728499999.0
2008-01-03 05:54:00,109.61,109.64,109.61,109.63,605500000.0
2008-01-03 05:55:00,109.63,109.64,109.625,109.63,839999999.0
2008-01-03 05:56:00,109.63,109.64,109.615,109.62,576700000.0
2008-01-03 05:57:00,109.62,109.65,109.615,109.64,664100002.0
2008-01-03 05:58:00,109.64,109.64,109.63,109.64,575300000.0
2008-01-03 05:59:00,109.64,109.64,109.62,109.63,636700000.0
2008-01-03 06:00:00,109.63,109.64,109.63,109.64,384999994.0
2008-01-03 06:01:00,109.64,109.64,109.615,109.625,564699980.0
2008-01-03 06:02:00,109.63,109.63,109.615,109.615,426200002.0
2008-01-03 06:03:00,109.62,109.62,109.605,109.61,786700001.0
2008-01-03 06:04:00,109.605,109.61,109.605,109.605,276999997.0
2008-01-03 06:05:00,109.61,109.61,109.59,109.6,608399999.0
2008-01-03 06:06:00,109.6,109.6,109.585,109.585,980799982.0
2008-01-03 06:07:00,109.59,109.59,109.57,109.59,1048300002.0
2008-01-03 06:08:00,109.585,109.59,109.565,109.59,726699997.0
2008-01-03 06:09:00,109.59,109.61,109.585,109.6,1030000000.0
2008-01-03 06:10:00,109.6,109.6,109.585,109.6,582400001.0
2008-01-03 06:11:00,109.6,109.6,109.585,109.6,409600000.0
2008-01-03 06:12:00,109.6,109.6,109.585,109.59,230600000.0
2008-01-03 06:13:00,109.59,109.62,109.59,109.62,504700001.0
2008-01-03 06:14:00,109.62,109.63,109.61,109.62,551200003.0
2008-01-03 06:15:00,109.62,109.63,109.62,109.63,143600000.0
2008-01-03 06:16:00,109.63,109.63,109.62,109.63,272000000.0
2008-01-03 06:17:00,109.63,109.64,109.615,109.63,393699994.0
2008-01-03 06:18:00,109.63,109.66,109.63,109.64,1387299997.0
2008-01-03 06:19:00,109.64,109.66,109.635,109.66,441799999.0
2008-01-03 06:20:00,109.66,109.66,109.645,109.645,277000000.0
2008-01-03 06:21:00,109.64,109.65,109.63,109.64,688500003.0
2008-01-03 06:22:00,109.64,109.645,109.63,109.645,449100000.0
2008-01-03 06:23:00,109.645,109.645,109.625,109.625,638600003.0
2008-01-03 06:24:00,109.62,109.625,109.605,109.615,912300002.0
2008-01-03 06:25:00,109.62,109.63,109.62,109.62,511400002.0
2008-01-03 06:26:00,109.62,109.62,109.615,109.62,287800005.0
2008-01-03 06:27:00,109.62,109.625,109.61,109.625,644500000.0
2008-01-03 06:28:00,109.62,109.62,109.605,109.61,792499998.0
2008-01-03 06:29:00,109.61,109.64,109.61,109.64,756600002.0
2008-01-03 06:30:00,109.64,109.64,109.63,109.64,839099997.0
2008-01-03 06:31:00,109.64,109.64,109.625,109.64,666399999.0
2008-01-03 06:32:00,109.64,109.65,109.63,109.64,1012499999.0
2008-01-03 06:33:00,109.64,109.65,109.64,109.64,418099999.0
2008-01-03 06:34:00,109.64,109.64,109.63,109.64,879400001.0
2008-01-03 06:35:00,109.64,109.64,109.635,109.635,86800000.0
2008-01-03 06:36:00,109.63,109.65,109.62,109.645,1049600006.0
2008-01-03 06:37:00,109.645,109.66,109.645,109.65,924099999.0
2008-01-03 06:38:00,109.65,109.66,109.645,109.65,722600003.0
2008-01-03 06:39:00,109.65,109.66,109.645,109.66,166400000.0
2008-01-03 06:40:00,109.66,109.66,109.655,109.655,646900000.0
2008-01-03 06:41:00,109.655,109.68,109.655,109.67,191799999.0
2008-01-03 06:42:00,109.67,109.725,109.67,109.7,1958700009.0
2008-01-03 06:43:00,109.66,109.67,109.66,109.66,1714799998.0
2008-01-03 06:44:00,109.675,109.72,109.66,109.7,1714799998.0
2008-01-03 06:45:00,109.7,109.71,109.695,109.71,1458899998.0
2008-01-03 06:46:00,109.71,109.71,109.705,109.71,767600005.0
2008-01-03 06:47:00,109.71,109.72,109.705,109.72,635500002.0
2008-01-03 06:48:00,109.72,109.72,109.695,109.7,692700012.0
2008-01-03 06:49:00,109.7,109.7,109.67,109.67,931699991.0
2008-01-03 06:50:00,109.67,109.68,109.655,109.68,951299998.0
2008-01-03 06:51:00,109.68,109.68,109.67,109.68,353199999.0
2008-01-03 06:52:00,109.68,109.7,109.675,109.695,613000001.0
2008-01-03 06:53:00,109.7,109.7,109.7,109.7,1429900003.0
2008-01-03 06:54:00,109.695,109.72,109.695,109.72,1216000016.0
2008-01-03 06:55:00,109.72,109.72,109.71,109.72,344700001.0
2008-01-03 06:56:00,109.72,109.72,109.71,109.71,73500000.0
2008-01-03 06:57:00,109.71,109.71,109.675,109.68,645599997.0
2008-01-03 06:58:00,109.675,109.7,109.675,109.7,695300003.0
2008-01-03 06:59:00,109.7,109.71,109.695,109.71,839900008.0
2008-01-03 07:00:00,109.71,109.71,109.695,109.71,1456000000.0
2008-01-03 07:01:00,109.705,109.72,109.705,109.705,649900000.0
2008-01-03 07:02:00,109.71,109.71,109.695,109.71,363099999.0
2008-01-03 07:03:00,109.71,109.71,109.695,109.7,450900004.0
2008-01-03 07:04:00,109.695,109.71,109.695,109.71,354300000.0
2008-01-03 07:05:00,109.71,109.71,109.695,109.7,366900000.0
2008-01-03 07:06:00,109.695,109.7,109.675,109.68,926800003.0
2008-01-03 07:07:00,109.68,109.68,109.63,109.63,1531600001.0
2008-01-03 07:08:00,109.63,109.64,109.615,109.64,1605199999.0
2008-01-03 07:09:00,109.635,109.67,109.635,109.66,1069500012.0
2008-01-03 07:10:00,109.66,109.66,109.65,109.65,272500000.0
2008-01-03 07:11:00,109.65,109.66,109.65,109.65,688800000.0
2008-01-03 07:12:00,109.645,109.645,109.635,109.645,7200000.0
2008-01-03 07:13:00,109.645,109.66,109.645,109.66,155900000.0
2008-01-03 07:14:00,109.66,109.66,109.655,109.66,739900001.0
2008-01-03 07:15:00,109.66,109.66,109.65,109.66,485799999.0
2008-01-03 07:16:00,109.67,109.67,109.655,109.66,332500000.0
2008-01-03 07:17:00,109.66,109.68,109.66,109.68,897000004.0
2008-01-03 07:18:00,109.68,109.72,109.68,109.71,747099997.0
2008-01-03 07:19:00,109.71,109.71,109.69,109.7,759999994.0
2008-01-03 07:20:00,109.7,109.725,109.7,109.72,1184999976.0
2008-01-03 07:21:00,109.72,109.74,109.72,109.735,461199995.0
2008-01-03 07:22:00,109.735,109.74,109.715,109.715,272799999.0
2008-01-03 07:23:00,109.715,109.72,109.71,109.72,374700001.0
2008-01-03 07:24:00,109.72,109.72,109.715,109.72,193000000.0
2008-01-03 07:25:00,109.72,109.72,109.71,109.72,248900004.0
2008-01-03 07:26:00,109.72,109.72,109.685,109.69,658499999.0
2008-01-03 07:27:00,109.685,109.7,109.685,109.7,467200000.0
2008-01-03 07:28:00,109.7,109.705,109.7,109.705,230000000.0
2008-01-03 07:29:00,109.705,109.71,109.695,109.695,203100000.0
2008-01-03 07:30:00,109.7,109.7,109.695,109.7,66900000.0
2008-01-03 07:31:00,109.695,109.7,109.695,109.7,215400000.0
2008-01-03 07:32:00,109.7,109.72,109.7,109.715,306600003.0
2008-01-03 07:33:00,109.72,109.73,109.715,109.73,433500000.0
2008-01-03 07:34:00,109.725,109.725,109.72,109.72,341600000.0
2008-01-03 07:35:00,109.72,109.73,109.72,109.72,374400001.0
2008-01-03 07:36:00,109.72,109.72,109.72,109.72,189200000.0
2008-01-03 07:37:00,109.72,109.74,109.715,109.73,250200000.0
2008-01-03 07:38:00,109.73,109.73,109.7,109.71,345100000.0
2008-01-03 07:39:00,109.71,109.71,109.71,109.71,46900000.0
2008-01-03 07:40:00,109.71,109.71,109.685,109.685,117600001.0
2008-01-03 07:41:00,109.685,109.69,109.68,109.68,295099999.0
2008-01-03 07:42:00,109.68,109.68,109.68,109.68,413400000.0
2008-01-03 07:43:00,109.68,109.68,109.665,109.67,318900000.0
2008-01-03 07:44:00,109.67,109.67,109.665,109.67,230100000.0
2008-01-03 07:45:00,109.67,109.67,109.655,109.66,220000000.0
2008-01-03 07:46:00,109.66,109.67,109.66,109.665,185700000.0
2008-01-03 07:47:00,109.67,109.67,109.67,109.67,70000000.0
2008-01-03 07:48:00,109.665,109.67,109.665,109.67,54300000.0
2008-01-03 07:49:00,109.67,109.68,109.665,109.67,304300000.0
2008-01-03 07:50:00,109.67,109.67,109.66,109.66,435400000.0
2008-01-03 07:51:00,109.66,109.66,109.66,109.66,375000000.0
2008-01-03 07:52:00,109.655,109.66,109.64,109.65,60600000.0
2008-01-03 07:53:00,109.655,109.67,109.655,109.66,460200000.0
2008-01-03 07:54:00,109.66,109.67,109.66,109.665,257300000.0
2008-01-03 07:55:00,109.67,109.67,109.66,109.665,347699993.0
2008-01-03 07:56:00,109.66,109.67,109.645,109.645,225500000.0
2008-01-03 07:57:00,109.64,109.65,109.625,109.63,556200001.0
2008-01-03 07:58:00,109.625,109.65,109.625,109.64,364400000.0
2008-01-03 07:59:00,109.64,109.66,109.63,109.655,432199997.0
2008-01-03 08:00:00,109.655,109.67,109.645,109.655,399200000.0
2008-01-03 08:01:00,109.655,109.68,109.645,109.68,404300000.0
2008-01-03 08:02:00,109.68,109.68,109.665,109.67,26400000.0
2008-01-03 08:03:00,109.67,109.67,109.67,109.67,21600000.0
2008-01-03 08:04:00,109.67,109.68,109.665,109.67,242400000.0
2008-01-03 08:05:00,109.67,109.68,109.66,109.665,455700000.0
2008-01-03 08:06:00,109.665,109.67,109.66,109.665,423300000.0
2008-01-03 08:07:00,109.67,109.67,109.66,109.66,426300000.0
2008-01-03 08:08:00,109.66,109.675,109.66,109.67,241000007.0
2008-01-03 08:09:00,109.67,109.675,109.66,109.66,217500000.0
2008-01-03 08:10:00,109.66,109.67,109.635,109.64,456600000.0
2008-01-03 08:11:00,109.64,109.65,109.62,109.63,443700000.0
2008-01-03 08:12:00,109.62,109.63,109.62,109.63,390200000.0
2008-01-03 08:13:00,109.63,109.64,109.61,109.64,89900000.0
2008-01-03 08:14:00,109.64,109.64,109.63,109.63,437000001.0
2008-01-03 08:15:00,109.62,109.63,109.62,109.63,4200000.0
2008-01-03 08:16:00,109.625,109.63,109.625,109.63,92700000.0
2008-01-03 08:17:00,109.63,109.64,109.63,109.635,107200000.0
2008-01-03 08:18:00,109.635,109.65,109.635,109.645,122900000.0
2008-01-03 08:19:00,109.65,109.65,109.635,109.64,75800000.0
2008-01-03 08:20:00,109.64,109.65,109.635,109.65,49400000.0
2008-01-03 08:21:00,109.65,109.65,109.63,109.63,304800004.0
2008-01-03 08:22:00,109.63,109.63,109.62,109.62,406800000.0
2008-01-03 08:23:00,109.62,109.63,109.59,109.6,1247700001.0
2008-01-03 08:24:00,109.6,109.6,109.58,109.59,735799999.0
2008-01-03 08:25:00,109.59,109.59,109.575,109.59,719099999.0
2008-01-03 08:26:00,109.59,109.59,109.57,109.58,224400000.0
2008-01-03 08:27:00,109.575,109.58,109.57,109.58,208600000.0
2008-01-03 08:28:00,109.58,109.59,109.57,109.585,210400000.0
2008-01-03 08:29:00,109.585,109.585,109.58,109.58,156499999.0
2008-01-03 08:30:00,109.58,109.58,109.56,109.56,667200000.0
2008-01-03 08:31:00,109.56,109.57,109.56,109.57,708400000.0
2008-01-03 08:32:00,109.57,109.6,109.57,109.6,357700000.0
2008-01-03 08:33:00,109.6,109.61,109.595,109.605,134300001.0
2008-01-03 08:34:00,109.61,109.62,109.605,109.605,447400000.0
2008-01-03 08:35:00,109.605,109.605,109.57,109.58,621699998.0
2008-01-03 08:36:00,109.58,109.58,109.58,109.58,523600000.0
2008-01-03 08:37:00,109.575,109.59,109.575,109.59,419499999.0
2008-01-03 08:38:00,109.59,109.59,109.58,109.58,346799995.0
2008-01-03 08:39:00,109.58,109.61,109.58,109.61,449099998.0
2008-01-03 08:40:00,109.61,109.62,109.595,109.62,517700000.0
2008-01-03 08:41:00,109.62,109.63,109.61,109.63,409100000.0
2008-01-03 08:42:00,109.63,109.63,109.62,109.62,338700000.0
2008-01-03 08:43:00,109.62,109.62,109.61,109.61,603099999.0
2008-01-03 08:44:00,109.61,109.63,109.61,109.62,556700004.0
2008-01-03 08:45:00,109.62,109.66,109.62,109.65,336399999.0
2008-01-03 08:46:00,109.65,109.66,109.64,109.64,831299997.0
2008-01-03 08:47:00,109.64,109.655,109.63,109.64,514700000.0
2008-01-03 08:48:00,109.64,109.65,109.635,109.65,320000000.0
2008-01-03 08:49:00,109.65,109.67,109.65,109.655,643300000.0
2008-01-03 08:50:00,109.66,109.68,109.655,109.67,319900000.0
2008-01-03 08:51:00,109.67,109.67,109.655,109.655,327099999.0
2008-01-03 08:52:00,109.655,109.68,109.655,109.68,253700000.0
2008-01-03 08:53:00,109.68,109.68,109.66,109.66,270000000.0
2008-01-03 08:54:00,109.66,109.66,109.6,109.61,486700000.0
2008-01-03 08:55:00,109.61,109.61,109.59,109.59,558400001.0
2008-01-03 08:56:00,109.59,109.6,109.56,109.56,722600001.0
2008-01-03 08:57:00,109.56,109.58,109.56,109.58,478800000.0
2008-01-03 08:58:00,109.58,109.59,109.58,109.59,424700000.0
2008-01-03 08:59:00,109.59,109.59,109.575,109.58,679900000.0
2008-01-03 09:00:00,109.58,109.58,109.56,109.58,684149999.0
2008-01-03 09:01:00,109.58,109.58,109.575,109.575,197900000.0
2008-01-03 09:02:00,109.58,109.59,109.57,109.58,316100000.0
2008-01-03 09:03:00,109.58,109.58,109.56,109.56,864000001.0
2008-01-03 09:04:00,109.56,109.57,109.55,109.56,937299999.0
2008-01-03 09:05:00,109.56,109.57,109.56,109.57,867756314.0
2008-01-03 09:06:00,109.57,109.57,109.54,109.56,314017728.0
2008-01-03 09:07:00,109.56,109.56,109.515,109.52,1886755003.0
2008-01-03 09:08:00,109.52,109.52,109.49,109.495,1515000018.0
2008-01-03 09:09:00,109.495,109.52,109.485,109.52,903799996.0
2008-01-03 09:10:00,109.52,109.52,109.51,109.51,657600001.0
2008-01-03 09:11:00,109.51,109.52,109.51,109.52,1029100000.0
2008-01-03 09:12:00,109.52,109.53,109.515,109.515,527899997.0
2008-01-03 09:13:00,109.515,109.53,109.515,109.52,767800000.0
2008-01-03 09:14:00,109.52,109.52,109.51,109.51,489400000.0
2008-01-03 09:15:00,109.51,109.52,109.505,109.52,507599994.0
2008-01-03 09:16:00,109.52,109.54,109.51,109.53,840200007.0
2008-01-03 09:17:00,109.53,109.54,109.515,109.515,731300000.0
2008-01-03 09:18:00,109.515,109.54,109.515,109.53,537599999.0
2008-01-03 09:19:00,109.53,109.53,109.53,109.53,263200000.0
2008-01-03 09:20:00,109.53,109.54,109.525,109.525,414000000.0
2008-01-03 09:21:00,109.53,109.54,109.53,109.53,606000000.0
2008-01-03 09:22:00,109.53,109.54,109.51,109.51,525945656.0
2008-01-03 09:23:00,109.51,109.525,109.505,109.52,488345656.0
2008-01-03 09:24:00,109.52,109.54,109.515,109.525,556000000.0
2008-01-03 09:25:00,109.52,109.54,109.52,109.525,587200000.0
2008-01-03 09:26:00,109.52,109.54,109.52,109.52,894800000.0
2008-01-03 09:27:00,109.52,109.52,109.52,109.52,625300000.0
2008-01-03 09:28:00,109.52,109.53,109.5,109.51,504300000.0
2008-01-03 09:29:00,109.51,109.51,109.455,109.46,1303799997.0
2008-01-03 09:30:00,109.455,109.46,109.395,109.405,1428399995.0
2008-01-03 09:31:00,109.41,109.41,109.375,109.4,1332656482.0
2008-01-03 09:32:00,109.4,109.41,109.39,109.395,632900000.0
2008-01-03 09:33:00,109.395,109.4,109.345,109.36,1776049995.0
2008-01-03 09:34:00,109.36,109.365,109.33,109.34,974100001.0
2008-01-03 09:35:00,109.34,109.36,109.335,109.35,593300003.0
2008-01-03 09:36:00,109.35,109.36,109.315,109.325,1090200008.0
2008-01-03 09:37:00,109.325,109.36,109.315,109.36,1112600008.0
2008-01-03 09:38:00,109.63,109.65,109.62,109.63,1442300003.0
2008-01-03 09:39:00,109.4,109.41,109.38,109.385,1442300003.0
2008-01-03 09:40:00,109.385,109.41,109.365,109.405,1389481906.0
2008-01-03 09:41:00,109.405,109.46,109.4,109.43,652199995.0
2008-01-03 09:42:00,109.425,109.46,109.415,109.455,730800002.0
2008-01-03 09:43:00,109.46,109.47,109.44,109.465,184427140.0
2008-01-03 09:44:00,109.465,109.47,109.435,109.445,134300000.0
2008-01-03 09:45:00,109.445,109.47,109.445,109.465,69670220.0
2008-01-03 09:46:00,109.465,109.465,109.415,109.45,325456740.0
2008-01-03 09:47:00,109.45,109.455,109.435,109.44,156400000.0
2008-01-03 09:48:00,109.445,109.455,109.435,109.44,90100000.0
2008-01-03 09:49:00,109.435,109.45,109.435,109.44,34300000.0
2008-01-03 09:50:00,109.44,109.46,109.435,109.46,105000000.0
2008-01-03 09:51:00,109.46,109.46,109.445,109.445,198800000.0
2008-01-03 09:52:00,109.45,109.455,109.435,109.45,224999999.0
2008-01-03 09:53:00,109.45,109.47,109.435,109.47,560299993.0
2008-01-03 09:54:00,109.455,109.48,109.44,109.465,1602300002.0
2008-01-03 09:55:00,109.465,109.465,109.455,109.465,659100008.0
2008-01-03 09:56:00,109.465,109.525,109.465,109.5,245200000.0
2008-01-03 09:57:00,109.5,109.5,109.485,109.495,415100000.0
2008-01-03 09:58:00,109.5,109.505,109.47,109.475,223500000.0
2008-01-03 09:59:00,109.475,109.5,109.475,109.495,167500000.0
2008-01-03 10:00:00,109.495,109.495,109.445,109.46,439399995.0
2008-01-03 10:01:00,109.46,109.465,109.435,109.435,807800002.0
2008-01-03 10:02:00,109.43,109.46,109.43,109.44,971200003.0
2008-01-03 10:03:00,109.44,109.49,109.44,109.485,428250000.0
2008-01-03 10:04:00,109.485,109.52,109.48,109.52,842800001.0
2008-01-03 10:05:00,109.535,109.555,109.51,109.52,1342100002.0
2008-01-03 10:06:00,109.52,109.535,109.51,109.535,750100000.0
2008-01-03 10:07:00,109.535,109.585,109.535,109.585,1194700005.0
2008-01-03 10:08:00,109.585,109.615,109.575,109.6,1503000006.0
2008-01-03 10:09:00,109.6,109.625,109.595,109.615,1114400000.0
2008-01-03 10:10:00,109.615,109.65,109.605,109.645,803199997.0
2008-01-03 10:11:00,109.645,109.665,109.64,109.64,196552580.0
2008-01-03 10:12:00,109.645,109.645,109.6,109.62,454600001.0
2008-01-03 10:13:00,109.62,109.63,109.595,109.6,139528081.0
2008-01-03 10:14:00,109.6,109.62,109.585,109.615,457100000.0
2008-01-03 10:15:00,109.615,109.645,109.615,109.64,64212159.0
2008-01-03 10:16:00,109.64,109.64,109.61,109.615,54700000.0
2008-01-03 10:17:00,109.615,109.62,109.58,109.62,195100000.0
2008-01-03 10:18:00,109.62,109.66,109.62,109.655,168900000.0
2008-01-03 10:19:00,109.66,109.66,109.605,109.61,367599999.0
2008-01-03 10:20:00,109.605,109.62,109.595,109.605,101900000.0
2008-01-03 10:21:00,109.605,109.645,109.6,109.635,290000000.0
2008-01-03 10:22:00,109.635,109.635,109.6,109.62,79900000.0
2008-01-03 10:23:00,109.61,109.625,109.595,109.615,386700000.0
2008-01-03 10:24:00,109.615,109.615,109.56,109.57,414420000.0
2008-01-03 10:25:00,109.57,109.57,109.53,109.54,170600000.0
2008-01-03 10:26:00,109.54,109.54,109.52,109.52,126800000.0
2008-01-03 10:27:00,109.52,109.54,109.505,109.53,321200000.0
2008-01-03 10:28:00,109.535,109.56,109.53,109.54,415100000.0
2008-01-03 10:29:00,109.54,109.55,109.54,109.55,30600000.0
2008-01-03 10:30:00,109.55,109.55,109.535,109.55,288300005.0
2008-01-03 10:31:00,109.55,109.57,109.55,109.555,214100000.0
2008-01-03 10:32:00,109.55,109.57,109.55,109.555,121500000.0
2008-01-03 10:33:00,109.555,109.565,109.55,109.56,102400000.0
2008-01-03 10:34:00,109.56,109.615,109.56,109.595,385800000.0
2008-01-03 10:35:00,109.595,109.605,109.575,109.59,765400000.0
2008-01-03 10:36:00,109.595,109.635,109.575,109.625,1445400001.0
2008-01-03 10:37:00,109.625,109.655,109.61,109.64,899399998.0
2008-01-03 10:38:00,109.645,109.65,109.62,109.63,1136999997.0
2008-01-03 10:39:00,109.63,109.685,109.625,109.625,987500008.0
2008-01-03 10:40:00,109.63,109.63,109.595,109.61,500752358.0
2008-01-03 10:41:00,109.61,109.635,109.61,109.615,81272858.0
2008-01-03 10:42:00,109.615,109.62,109.585,109.585,568900006.0
2008-01-03 10:43:00,109.585,109.61,109.585,109.585,450500000.0
2008-01-03 10:44:00,109.585,109.585,109.515,109.52,317054987.0
2008-01-03 10:45:00,109.515,109.54,109.515,109.54,223923406.0
2008-01-03 10:46:00,109.54,109.54,109.52,109.52,194400000.0
2008-01-03 10:47:00,109.525,109.535,109.52,109.535,815500000.0
2008-01-03 10:48:00,109.535,109.565,109.525,109.56,1445600002.0
2008-01-03 10:49:00,109.565,109.57,109.555,109.56,884099999.0
2008-01-03 10:50:00,109.56,109.565,109.545,109.545,690700000.0
2008-01-03 10:51:00,109.545,109.565,109.545,109.555,843900000.0
2008-01-03 10:52:00,109.56,109.56,109.53,109.535,743599999.0
2008-01-03 10:53:00,109.535,109.535,109.51,109.515,689500000.0
2008-01-03 10:54:00,109.515,109.515,109.505,109.515,780500011.0
2008-01-03 10:55:00,109.515,109.52,109.475,109.48,661199998.0
2008-01-03 10:56:00,109.48,109.495,109.47,109.495,886100002.0
2008-01-03 10:57:00,109.495,109.495,109.475,109.485,926699999.0
2008-01-03 10:58:00,109.485,109.495,109.465,109.465,906000006.0
2008-01-03 10:59:00,109.465,109.48,109.465,109.47,659100000.0
2008-01-03 11:00:00,109.47,109.49,109.465,109.47,448000000.0
2008-01-03 11:01:00,109.47,109.475,109.45,109.46,820300000.0
2008-01-03 11:02:00,109.465,109.475,109.455,109.47,710000003.0
2008-01-03 11:03:00,109.47,109.475,109.45,109.455,727399998.0
2008-01-03 11:04:00,109.455,109.455,109.415,109.425,715499999.0
2008-01-03 11:05:00,109.425,109.425,109.35,109.38,1306599993.0
2008-01-03 11:06:00,109.385,109.42,109.375,109.415,857700000.0
2008-01-03 11:07:00,109.41,109.435,109.395,109.43,1164799998.0
2008-01-03 11:08:00,109.43,109.435,109.415,109.435,819000002.0
2008-01-03 11:09:00,109.435,109.435,109.415,109.425,928500000.0
2008-01-03 11:10:00,109.425,109.425,109.37,109.395,700499996.0
2008-01-03 11:11:00,109.395,109.42,109.385,109.395,929499998.0
2008-01-03 11:12:00,109.385,109.425,109.375,109.425,1323700007.0
2008-01-03 11:13:00,109.425,109.425,109.415,109.425,1515200060.0
2008-01-03 11:14:00,109.425,109.425,109.38,109.38,1678900000.0
2008-01-03 11:15:00,109.39,109.395,109.375,109.395,1017599998.0
2008-01-03 11:16:00,109.395,109.45,109.395,109.435,756800003.0
2008-01-03 11:17:00,109.435,109.465,109.415,109.44,736199998.0
2008-01-03 11:18:00,109.445,109.47,109.43,109.47,414000002.0
2008-01-03 11:19:00,109.47,109.47,109.4,109.4,432499999.0
2008-01-03 11:20:00,109.405,109.425,109.4,109.42,176700000.0
2008-01-03 11:21:00,109.415,109.42,109.38,109.385,432699997.0
2008-01-03 11:22:00,109.39,109.4,109.365,109.37,599600003.0
2008-01-03 11:23:00,109.37,109.37,109.32,109.335,1456500003.0
2008-01-03 11:24:00,109.335,109.37,109.325,109.37,1855999997.0
2008-01-03 11:25:00,109.365,109.41,109.365,109.41,902199982.0
2008-01-03 11:26:00,109.41,109.41,109.395,109.395,890599997.0
2008-01-03 11:27:00,109.395,109.4,109.375,109.38,707800002.0
2008-01-03 11:28:00,109.38,109.395,109.375,109.385,950400001.0
2008-01-03 11:29:00,109.39,109.39,109.34,109.345,593200000.0
2008-01-03 11:30:00,109.355,109.365,109.335,109.335,429899998.0
2008-01-03 11:31:00,109.335,109.345,109.325,109.335,48900000.0
2008-01-03 11:32:00,109.335,109.335,109.3,109.31,104000000.0
2008-01-03 11:33:00,109.31,109.35,109.3,109.345,503263167.0
2008-01-03 11:34:00,109.345,109.4,109.345,109.395,146414636.0
2008-01-03 11:35:00,109.39,109.405,109.385,109.385,166000000.0
2008-01-03 11:36:00,109.385,109.4,109.385,109.395,37100000.0
2008-01-03 11:37:00,109.395,109.4,109.385,109.395,229700000.0
2008-01-03 11:38:00,109.4,109.425,109.395,109.42,144800000.0
2008-01-03 11:39:00,109.42,109.435,109.415,109.435,79000000.0
2008-01-03 11:40:00,109.435,109.485,109.43,109.47,70400000.0
2008-01-03 11:41:00,109.47,109.47,109.435,109.445,629500004.0
2008-01-03 11:42:00,109.445,109.45,109.43,109.44,435200001.0
2008-01-03 11:43:00,109.44,109.45,109.425,109.43,468900005.0
2008-01-03 11:44:00,109.43,109.435,109.38,109.39,610300000.0
2008-01-03 11:45:00,109.385,109.39,109.325,109.345,1100100003.0
2008-01-03 11:46:00,109.345,109.36,109.315,109.32,1216400000.0
2008-01-03 11:47:00,109.32,109.325,109.3,109.3,1091900007.0
2008-01-03 11:48:00,109.3,109.305,109.235,109.235,845700001.0
2008-01-03 11:49:00,109.235,109.245,109.19,109.245,930399999.0
2008-01-03 11:50:00,109.25,109.27,109.245,109.255,544899986.0
2008-01-03 11:51:00,109.255,109.26,109.2,109.205,1132749999.0
2008-01-03 11:52:00,109.205,109.235,109.185,109.225,680799999.0
2008-01-03 11:53:00,109.225,109.225,109.115,109.12,791399995.0
2008-01-03 11:54:00,109.12,109.13,109.1,109.11,499900001.0
2008-01-03 11:55:00,109.115,109.125,109.04,109.04,554899998.0
2008-01-03 11:56:00,109.04,109.06,108.98,109.055,381260000.0
2008-01-03 11:57:00,109.055,109.08,109.015,109.045,571599999.0
2008-01-03 11:58:00,109.045,109.115,109.03,109.11,232450000.0
2008-01-03 11:59:00,109.12,109.14,109.09,109.11,219099999.0
2008-01-03 12:00:00,109.11,109.125,109.095,109.11,755199998.0
2008-01-03 12:01:00,109.11,109.135,109.1,109.115,675500002.0
2008-01-03 12:02:00,109.115,109.165,109.115,109.155,521500000.0
2008-01-03 12:03:00,109.15,109.16,109.145,109.155,839000006.0
2008-01-03 12:04:00,109.155,109.155,109.14,109.155,539700005.0
2008-01-03 12:05:00,109.145,109.145,109.115,109.115,846500005.0
2008-01-03 12:06:00,109.115,109.135,109.11,109.12,488000002.0
2008-01-03 12:07:00,109.125,109.135,109.105,109.115,804700002.0
2008-01-03 12:08:00,109.115,109.135,109.1,109.125,1070399990.0
2008-01-03 12:09:00,109.13,109.155,109.12,109.12,287287224.0
2008-01-03 12:10:00,109.12,109.14,109.115,109.12,504599997.0
2008-01-03 12:11:00,109.12,109.13,109.12,109.125,141500000.0
2008-01-03 12:12:00,109.125,109.14,109.125,109.135,34174892.0
2008-01-03 12:13:00,109.135,109.15,109.115,109.115,57422565.0
2008-01-03 12:14:00,109.12,109.125,109.095,109.1,527300000.0
2008-01-03 12:15:00,109.1,109.1,109.045,109.06,792600000.0
2008-01-03 12:16:00,109.06,109.085,109.055,109.06,250920358.0
2008-01-03 12:17:00,109.06,109.095,109.055,109.085,350600001.0
2008-01-03 12:18:00,109.08,109.105,109.075,109.095,376700000.0
2008-01-03 12:19:00,109.095,109.1,109.08,109.095,175200000.0
2008-01-03 12:20:00,109.095,109.095,108.895,108.895,839499998.0
2008-01-03 12:21:00,108.885,108.885,108.835,108.875,1065499996.0
2008-01-03 12:22:00,108.875,108.9,108.875,108.88,369200000.0
2008-01-03 12:23:00,108.885,108.895,108.78,108.8,363430292.0
2008-01-03 12:24:00,108.8,108.835,108.79,108.82,150100000.0
2008-01-03 12:25:00,108.82,108.83,108.77,108.775,323900000.0
2008-01-03 12:26:00,108.775,108.79,108.75,108.765,1559099989.0
2008-01-03 12:27:00,108.765,108.765,108.655,108.685,2018999990.0
2008-01-03 12:28:00,108.685,108.695,108.635,108.65,940100001.0
2008-01-03 12:29:00,108.65,108.665,108.58,108.58,312300001.0
2008-01-03 12:30:00,108.585,108.615,108.55,108.56,228600000.0
2008-01-03 12:31:00,108.56,108.65,108.56,108.65,363700000.0
2008-01-03 12:32:00,108.65,108.67,108.64,108.665,459099998.0
2008-01-03 12:33:00,108.665,108.71,108.655,108.7,851599988.0
2008-01-03 12:34:00,108.7,108.71,108.67,108.675,460200001.0
2008-01-03 12:35:00,108.675,108.73,108.67,108.68,555999995.0
2008-01-03 12:36:00,108.68,108.735,108.675,108.73,1039800002.0
2008-01-03 12:37:00,108.73,108.735,108.71,108.725,455700002.0
2008-01-03 12:38:00,108.725,108.735,108.69,108.715,443899999.0
2008-01-03 12:39:00,108.715,108.73,108.675,108.685,174899999.0
2008-01-03 12:40:00,108.685,108.73,108.675,108.685,339800002.0
2008-01-03 12:41:00,108.685,108.695,108.675,108.68,114699998.0
2008-01-03 12:42:00,108.68,108.705,108.675,108.675,112000000.0
2008-01-03 12:43:00,108.675,108.675,108.595,108.6,411000002.0
2008-01-03 12:44:00,108.6,108.61,108.54,108.555,704600002.0
2008-01-03 12:45:00,108.555,108.565,108.51,108.52,821299999.0
2008-01-03 12:46:00,108.515,108.565,108.51,108.545,894499994.0
2008-01-03 12:47:00,108.535,108.545,108.51,108.515,759799999.0
2008-01-03 12:48:00,108.515,108.545,108.51,108.535,644100002.0
2008-01-03 12:49:00,108.525,108.595,108.515,108.595,687500005.0
2008-01-03 12:50:00,108.605,108.625,108.595,108.615,843455001.0
2008-01-03 12:51:00,108.615,108.655,108.615,108.62,410100000.0
2008-01-03 12:52:00,108.625,108.66,108.595,108.66,345599998.0
2008-01-03 12:53:00,108.66,108.66,108.63,108.655,330400000.0
2008-01-03 12:54:00,108.645,108.645,108.575,108.59,1002900007.0
2008-01-03 12:55:00,108.59,108.6,108.51,108.57,759499999.0
2008-01-03 12:56:00,108.575,108.595,108.545,108.585,690500005.0
2008-01-03 12:57:00,108.585,108.585,108.555,108.565,636599998.0
2008-01-03 12:58:00,108.565,108.575,108.535,108.565,1186500000.0
2008-01-03 12:59:00,108.565,108.595,108.425,108.44,818699999.0
2008-01-03 13:00:00,108.425,108.445,108.32,108.415,315580000.0
2008-01-03 13:01:00,108.415,108.415,108.265,108.285,395700002.0
2008-01-03 13:02:00,108.275,108.29,108.25,108.265,359700000.0
2008-01-03 13:03:00,108.265,108.335,108.255,108.275,1183900000.0
2008-01-03 13:04:00,108.275,108.315,108.255,108.295,1077799996.0
2008-01-03 13:05:00,108.285,108.315,108.275,108.315,372100000.0
2008-01-03 13:06:00,108.315,108.325,108.27,108.295,360699998.0
2008-01-03 13:07:00,108.295,108.295,108.245,108.255,616200002.0
2008-01-03 13:08:00,108.26,108.275,108.24,108.265,582200000.0
2008-01-03 13:09:00,108.265,108.315,108.255,108.315,674600007.0
2008-01-03 13:10:00,108.31,108.335,108.295,108.335,683799998.0
2008-01-03 13:11:00,108.335,108.38,108.335,108.37,74100000.0
2008-01-03 13:12:00,108.37,108.385,108.33,108.38,231499999.0
2008-01-03 13:13:00,108.38,108.385,108.335,108.34,93600000.0
2008-01-03 13:14:00,108.34,108.355,108.32,108.335,143400000.0
2008-01-03 13:15:00,108.335,108.36,108.325,108.355,96600000.0
2008-01-03 13:16:00,108.36,108.41,108.355,108.41,122600000.0
2008-01-03 13:17:00,108.405,108.455,108.395,108.45,106600000.0
2008-01-03 13:18:00,108.445,108.49,108.425,108.48,235600001.0
2008-01-03 13:19:00,108.475,108.53,108.47,108.525,795100011.0
2008-01-03 13:20:00,108.515,108.515,108.455,108.48,989200004.0
2008-01-03 13:21:00,108.48,108.485,108.45,108.475,1806499969.0
2008-01-03 13:22:00,108.48,108.525,108.47,108.485,767099995.0
2008-01-03 13:23:00,108.485,108.485,108.47,108.48,424600000.0
2008-01-03 13:24:00,108.48,108.485,108.375,108.415,1039600001.0
2008-01-03 13:25:00,108.415,108.415,108.395,108.405,941500003.0
2008-01-03 13:26:00,108.395,108.46,108.395,108.45,970300002.0
2008-01-03 13:27:00,108.46,108.48,108.46,108.465,387100000.0
2008-01-03 13:28:00,108.465,108.47,108.45,108.465,714500003.0
2008-01-03 13:29:00,108.465,108.485,108.45,108.47,440500005.0
2008-01-03 13:30:00,108.47,108.48,108.455,108.475,176900000.0
2008-01-03 13:31:00,108.475,108.51,108.47,108.485,345999999.0
2008-01-03 13:32:00,108.485,108.505,108.475,108.5,444500000.0
2008-01-03 13:33:00,108.5,108.54,108.465,108.535,263299999.0
2008-01-03 13:34:00,108.535,108.59,108.53,108.59,700600002.0
2008-01-03 13:35:00,108.59,108.61,108.585,108.59,1039999997.0
2008-01-03 13:36:00,108.585,108.615,108.58,108.61,400100003.0
2008-01-03 13:37:00,108.61,108.615,108.575,108.575,198200000.0
2008-01-03 13:38:00,108.575,108.585,108.555,108.57,212100000.0
2008-01-03 13:39:00,108.57,108.57,108.475,108.52,1108300002.0
2008-01-03 13:40:00,108.525,108.545,108.495,108.52,927400000.0
2008-01-03 13:41:00,108.52,108.52,108.47,108.48,501200001.0
2008-01-03 13:42:00,108.48,108.53,108.47,108.515,386700001.0
2008-01-03 13:43:00,108.515,108.52,108.505,108.515,166900000.0
2008-01-03 13:44:00,108.515,108.52,108.495,108.515,380100000.0
2008-01-03 13:45:00,108.515,108.52,108.5,108.52,481900000.0
2008-01-03 13:46:00,108.515,108.55,108.51,108.535,605000001.0
2008-01-03 13:47:00,108.535,108.54,108.525,108.53,502899999.0
2008-01-03 13:48:00,108.53,108.55,108.53,108.55,176600000.0
2008-01-03 13:49:00,108.55,108.56,108.55,108.56,215700000.0
2008-01-03 13:50:00,108.56,108.56,108.545,108.555,574000000.0
2008-01-03 13:51:00,108.555,108.565,108.53,108.56,731400000.0
2008-01-03 13:52:00,108.565,108.565,108.535,108.55,1291200010.0
2008-01-03 13:53:00,108.55,108.555,108.505,108.505,781500011.0
2008-01-03 13:54:00,108.485,108.52,108.485,108.515,636899991.0
2008-01-03 13:55:00,108.52,108.535,108.495,108.515,233700001.0
2008-01-03 13:56:00,108.515,108.52,108.475,108.475,288200000.0
2008-01-03 13:57:00,108.475,108.495,108.45,108.45,906800006.0
2008-01-03 13:58:00,108.45,108.465,108.41,108.415,2017600020.0
2008-01-03 13:59:00,108.415,108.415,108.365,108.385,1886900000.0
2008-01-03 14:00:00,108.38,108.395,108.31,108.325,511500000.0
2008-01-03 14:01:00,108.325,108.41,108.325,108.36,398600003.0
2008-01-03 14:02:00,108.36,108.38,108.335,108.365,616199997.0
2008-01-03 14:03:00,108.365,108.365,108.275,108.275,607200006.0
2008-01-03 14:04:00,108.28,108.355,108.27,108.315,834000003.0
2008-01-03 14:05:00,108.315,108.36,108.315,108.36,512000000.0
2008-01-03 14:06:00,108.36,108.385,108.325,108.345,953499992.0
2008-01-03 14:07:00,108.345,108.39,108.345,108.355,719600000.0
2008-01-03 14:08:00,108.355,108.38,108.345,108.375,191600000.0
2008-01-03 14:09:00,108.375,108.375,108.34,108.345,756558680.0
2008-01-03 14:10:00,108.345,108.365,108.345,108.345,359975208.0
2008-01-03 14:11:00,108.345,108.41,108.345,108.38,503737602.0
2008-01-03 14:12:00,108.38,108.415,108.38,108.395,503700000.0
2008-01-03 14:13:00,108.39,108.415,108.385,108.41,659000000.0
2008-01-03 14:14:00,108.41,108.42,108.385,108.415,739999993.0
2008-01-03 14:15:00,108.41,108.445,108.41,108.44,628799999.0
2008-01-03 14:16:00,108.445,108.465,108.44,108.455,703199999.0
2008-01-03 14:17:00,108.46,108.465,108.42,108.465,1243800000.0
2008-01-03 14:18:00,108.465,108.495,108.455,108.455,1035400000.0
2008-01-03 14:19:00,108.455,108.485,108.455,108.485,1185799994.0
2008-01-03 14:20:00,108.485,108.49,108.47,108.48,569900002.0
2008-01-03 14:21:00,108.48,108.49,108.47,108.475,1054000000.0
2008-01-03 14:22:00,108.475,108.485,108.465,108.475,596999997.0
2008-01-03 14:23:00,108.475,108.515,108.475,108.495,1632200031.0
2008-01-03 14:24:00,108.495,108.51,108.49,108.495,890300002.0
2008-01-03 14:25:00,109.38,109.38,109.32,109.33,1379000000.0
2008-01-03 14:26:00,108.495,108.535,108.485,108.535,1379000000.0
2008-01-03 14:27:00,108.535,108.55,108.515,108.52,407900001.0
2008-01-03 14:28:00,108.52,108.54,108.515,108.535,468700003.0
2008-01-03 14:29:00,108.54,108.55,108.525,108.54,536200000.0
2008-01-03 14:30:00,108.535,108.555,108.535,108.555,372200000.0
2008-01-03 14:31:00,108.56,108.575,108.54,108.545,1234899999.0
2008-01-03 14:32:00,108.545,108.545,108.495,108.5,850400001.0
2008-01-03 14:33:00,108.495,108.495,108.46,108.47,868499995.0
2008-01-03 14:34:00,108.47,108.48,108.465,108.48,465600000.0
2008-01-03 14:35:00,108.48,108.51,108.475,108.48,1116700000.0
2008-01-03 14:36:00,108.485,108.505,108.47,108.505,2120100009.0
2008-01-03 14:37:00,108.505,108.505,108.475,108.48,1512699992.0
2008-01-03 14:38:00,108.48,108.48,108.46,108.48,1466499999.0
2008-01-03 14:39:00,108.48,108.48,108.475,108.475,335900000.0
2008-01-03 14:40:00,108.475,108.475,108.46,108.46,979299989.0
2008-01-03 14:41:00,108.465,108.465,108.41,108.41,1962199993.0
2008-01-03 14:42:00,108.41,108.46,108.41,108.455,1717299997.0
2008-01-03 14:43:00,108.46,108.495,108.445,108.485,758100012.0
2008-01-03 14:44:00,108.485,108.5,108.46,108.47,1467599993.0
2008-01-03 14:45:00,108.465,108.475,108.465,108.465,579685775.0
2008-01-03 14:46:00,108.465,108.48,108.46,108.47,416850687.0
2008-01-03 14:47:00,108.47,108.495,108.46,108.475,1127300002.0
2008-01-03 14:48:00,108.475,108.58,108.475,108.575,926500003.0
2008-01-03 14:49:00,108.575,108.605,108.555,108.595,533100001.0
2008-01-03 14:50:00,108.6,108.68,108.595,108.64,894337751.0
2008-01-03 14:51:00,108.645,108.78,108.64,108.775,377300000.0
2008-01-03 14:52:00,108.775,108.865,108.765,108.845,473499999.0
2008-01-03 14:53:00,108.845,108.895,108.83,108.88,780700001.0
2008-01-03 14:54:00,108.885,108.885,108.805,108.805,897099998.0
2008-01-03 14:55:00,108.805,108.815,108.75,108.76,1736999983.0
2008-01-03 14:56:00,108.765,108.775,108.715,108.715,1450899998.0
2008-01-03 14:57:00,108.715,108.745,108.7,108.725,1762400003.0
2008-01-03 14:58:00,108.725,108.755,108.715,108.755,1110900001.0
2008-01-03 14:59:00,108.755,108.785,108.745,108.785,1975000002.0
2008-01-03 15:00:00,108.785,108.795,108.76,108.775,1414299997.0
2008-01-03 15:01:00,108.775,108.775,108.755,108.775,847899996.0
2008-01-03 15:02:00,108.775,108.835,108.765,108.81,1680400000.0
2008-01-03 15:03:00,108.81,108.84,108.81,108.83,1598099998.0
2008-01-03 15:04:00,108.83,108.86,108.805,108.805,882399999.0
2008-01-03 15:05:00,108.805,108.82,108.78,108.79,1358499993.0
2008-01-03 15:06:00,108.79,108.815,108.78,108.79,306100000.0
2008-01-03 15:07:00,108.79,108.855,108.765,108.835,342100000.0
2008-01-03 15:08:00,108.835,108.89,108.795,108.85,481200002.0
2008-01-03 15:09:00,108.85,108.905,108.85,108.9,1032349999.0
2008-01-03 15:10:00,108.905,108.94,108.9,108.92,1297300009.0
2008-01-03 15:11:00,108.915,108.93,108.89,108.915,699171365.0
2008-01-03 15:12:00,108.92,108.935,108.88,108.88,1886600019.0
2008-01-03 15:13:00,108.88,108.89,108.875,108.885,885365586.0
2008-01-03 15:14:00,108.885,108.905,108.84,108.895,1222670406.0
2008-01-03 15:15:00,108.875,109.045,108.865,108.99,1347800000.0
2008-01-03 15:16:00,109.0,109.025,108.975,109.015,699400001.0
2008-01-03 15:17:00,109.01,109.07,109.01,109.06,1110700000.0
2008-01-03 15:18:00,109.06,109.19,109.06,109.175,856700001.0
2008-01-03 15:19:00,109.175,109.23,109.17,109.185,1232378090.0
2008-01-03 15:20:00,109.185,109.225,109.13,109.195,1032000004.0
2008-01-03 15:21:00,109.2,109.205,109.14,109.19,643299996.0
2008-01-03 15:22:00,109.185,109.31,109.185,109.29,995800001.0
2008-01-03 15:23:00,109.29,109.39,109.275,109.355,542200000.0
2008-01-03 15:24:00,109.355,109.39,109.33,109.39,997900002.0
2008-01-03 15:25:00,109.38,109.395,109.325,109.335,798900001.0
2008-01-03 15:26:00,109.335,109.335,109.265,109.265,816300002.0
2008-01-03 15:27:00,109.275,109.285,109.21,109.27,959276172.0
2008-01-03 15:28:00,109.265,109.28,109.205,109.215,847200003.0
2008-01-03 15:29:00,109.21,109.225,109.195,109.195,532158698.0
2008-01-03 15:30:00,109.195,109.235,109.17,109.225,914237358.0
2008-01-03 15:31:00,109.225,109.35,109.225,109.35,741599990.0
2008-01-03 15:32:00,109.35,109.365,109.32,109.33,477899994.0
2008-01-03 15:33:00,109.33,109.475,109.33,109.475,595299997.0
2008-01-03 15:34:00,109.475,109.52,109.455,109.465,1162599999.0
2008-01-03 15:35:00,109.465,109.525,109.43,109.43,1847999992.0
2008-01-03 15:36:00,109.435,109.495,109.42,109.48,761300000.0
2008-01-03 15:37:00,109.48,109.495,109.43,109.435,1173799997.0
2008-01-03 15:38:00,109.435,109.445,109.4,109.405,1570899997.0
2008-01-03 15:39:00,109.41,109.455,109.405,109.405,819899986.0
2008-01-03 15:40:00,109.405,109.425,109.375,109.375,1672999998.0
2008-01-03 15:41:00,109.375,109.385,109.355,109.355,1717300001.0
2008-01-03 15:42:00,109.355,109.395,109.32,109.335,587300001.0
2008-01-03 15:43:00,109.335,109.335,109.305,109.335,1110300000.0
2008-01-03 15:44:00,109.335,109.335,109.325,109.33,844100000.0
2008-01-03 15:45:00,109.33,109.34,109.3,109.315,747880001.0
2008-01-03 15:46:00,109.315,109.34,109.27,109.27,65680000.0
2008-01-03 15:47:00,109.27,109.275,109.24,109.275,487900000.0
2008-01-03 15:48:00,109.275,109.29,109.245,109.255,303100000.0
2008-01-03 15:49:00,109.255,109.285,109.255,109.28,352100000.0
2008-01-03 15:50:00,109.28,109.325,109.27,109.315,81600000.0
2008-01-03 15:51:00,109.315,109.325,109.275,109.275,171500000.0
2008-01-03 15:52:00,109.285,109.305,109.26,109.285,315899999.0
2008-01-03 15:53:00,109.285,109.295,109.215,109.235,838411466.0
2008-01-03 15:54:00,109.24,109.25,109.235,109.24,1187699995.0
2008-01-03 15:55:00,109.24,109.275,109.215,109.265,928900003.0
2008-01-03 15:56:00,109.265,109.315,109.26,109.315,370000001.0
2008-01-03 15:57:00,109.315,109.33,109.31,109.315,1011099996.0
2008-01-03 15:58:00,109.315,109.335,109.3,109.335,650100002.0
2008-01-03 15:59:00,109.335,109.345,109.31,109.345,1370100003.0
2008-01-03 16:00:00,109.345,109.355,109.345,109.355,397700000.0
2008-01-03 16:01:00,109.355,109.385,109.345,109.38,1426300000.0
2008-01-03 16:02:00,109.375,109.4,109.37,109.39,1024199999.0
2008-01-03 16:03:00,109.39,109.4,109.375,109.38,835399990.0
2008-01-03 16:04:00,109.385,109.39,109.365,109.375,1033699987.0
2008-01-03 16:05:00,109.375,109.39,109.37,109.37,261500000.0
2008-01-03 16:06:00,109.375,109.39,109.375,109.38,276299999.0
2008-01-03 16:07:00,109.38,109.39,109.37,109.39,593899990.0
2008-01-03 16:08:00,109.39,109.405,109.355,109.36,1212499995.0
2008-01-03 16:09:00,109.365,109.37,109.325,109.34,258200000.0
2008-01-03 16:10:00,109.34,109.355,109.33,109.335,45300000.0
2008-01-03 16:11:00,109.335,109.345,109.325,109.335,93600001.0
2008-01-03 16:12:00,109.335,109.335,109.315,109.315,57900000.0
2008-01-03 16:13:00,109.315,109.34,109.305,109.33,56900000.0
2008-01-03 16:14:00,109.33,109.33,109.305,109.31,52000000.0
2008-01-03 16:15:00,109.31,109.33,109.3,109.325,72100000.0
2008-01-03 16:16:00,109.325,109.325,109.3,109.3,48400000.0
2008-01-03 16:17:00,109.3,109.305,109.285,109.285,423499999.0
2008-01-03 16:18:00,109.285,109.335,109.275,109.335,471800000.0
2008-01-03 16:19:00,109.335,109.34,109.3,109.335,792200003.0
2008-01-03 16:20:00,109.335,109.345,109.31,109.31,913800000.0
2008-01-03 16:21:00,109.31,109.335,109.31,109.32,394699999.0
2008-01-03 16:22:00,109.32,109.33,109.295,109.295,628600000.0
2008-01-03 16:23:00,109.3,109.315,109.27,109.28,1041100007.0
2008-01-03 16:24:00,109.28,109.32,109.27,109.315,109200000.0
2008-01-03 16:25:00,109.315,109.315,109.275,109.285,67600000.0
2008-01-03 16:26:00,109.285,109.3,109.275,109.295,111700000.0
2008-01-03 16:27:00,109.295,109.33,109.28,109.33,111300001.0
2008-01-03 16:28:00,109.33,109.335,109.29,109.295,115291100.0
2008-01-03 16:29:00,109.295,109.37,109.285,109.37,68000000.0
2008-01-03 16:30:00,109.365,109.375,109.345,109.37,149400000.0
2008-01-03 16:31:00,109.375,109.405,109.375,109.39,145400000.0
2008-01-03 16:32:00,109.39,109.39,109.35,109.355,459800000.0
2008-01-03 16:33:00,109.355,109.36,109.345,109.355,792000000.0
2008-01-03 16:34:00,109.355,109.455,109.355,109.45,787199997.0
2008-01-03 16:35:00,109.45,109.5,109.45,109.475,676499998.0
2008-01-03 16:36:00,109.475,109.495,109.455,109.46,2120900000.0
2008-01-03 16:37:00,109.46,109.495,109.45,109.485,1047700002.0
2008-01-03 16:38:00,109.485,109.615,109.48,109.59,1004850000.0
2008-01-03 16:39:00,109.59,109.62,109.565,109.615,889800001.0
2008-01-03 16:40:00,109.615,109.645,109.565,109.585,940400000.0
2008-01-03 16:41:00,109.585,109.615,109.535,109.615,645200006.0
2008-01-03 16:42:00,109.615,109.62,109.55,109.565,1348300000.0
2008-01-03 16:43:00,109.56,109.595,109.55,109.555,755192000.0
2008-01-03 16:44:00,109.56,109.575,109.475,109.49,777400000.0
2008-01-03 16:45:00,109.49,109.505,109.48,109.48,429500000.0
2008-01-03 16:46:00,109.48,109.49,109.405,109.415,1144199998.0
2008-01-03 16:47:00,109.425,109.44,109.42,109.43,159900000.0
2008-01-03 16:48:00,109.43,109.43,109.375,109.405,669700001.0
2008-01-03 16:49:00,109.405,109.405,109.365,109.37,495300000.0
2008-01-03 16:50:00,109.375,109.395,109.34,109.36,699500000.0
2008-01-03 16:51:00,109.36,109.42,109.34,109.415,1049899999.0
2008-01-03 16:52:00,109.415,109.455,109.415,109.445,808600000.0
2008-01-03 16:53:00,109.45,109.465,109.425,109.43,852900000.0
2008-01-03 16:54:00,109.43,109.445,109.39,109.395,1140400002.0
2008-01-03 16:55:00,109.395,109.435,109.385,109.395,1258000011.0
2008-01-03 16:56:00,109.395,109.445,109.38,109.425,1551700000.0
2008-01-03 16:57:00,109.425,109.45,109.41,109.415,999899999.0
2008-01-03 16:58:00,109.415,109.425,109.37,109.375,668600000.0
2008-01-03 16:59:00,109.375,109.385,109.335,109.335,484900000.0
2008-01-03 17:00:00,109.335,109.455,109.335,109.425,210300000.0
2008-01-03 17:01:00,109.43,109.52,109.415,109.52,418000000.0
2008-01-03 17:02:00,109.52,109.54,109.455,109.455,351300000.0
2008-01-03 17:03:00,109.455,109.52,109.445,109.495,1250399987.0
2008-01-03 17:04:00,109.58,109.61,109.58,109.6,1126599995.0
2008-01-03 17:05:00,109.59,109.6,109.59,109.59,1126599995.0
2008-01-03 17:06:00,109.485,109.615,109.485,109.6,1126599995.0
2008-01-03 17:07:00,109.6,109.605,109.565,109.57,365000002.0
2008-01-03 17:08:00,109.57,109.645,109.565,109.64,304100000.0
2008-01-03 17:09:00,109.645,109.695,109.615,109.69,897300003.0
2008-01-03 17:10:00,109.69,109.71,109.675,109.675,925999996.0
2008-01-03 17:11:00,109.675,109.68,109.655,109.68,1004799995.0
2008-01-03 17:12:00,109.675,109.71,109.665,109.705,585100000.0
2008-01-03 17:13:00,109.705,109.705,109.66,109.67,216600000.0
2008-01-03 17:14:00,109.67,109.68,109.62,109.635,325600000.0
2008-01-03 17:15:00,109.64,109.65,109.625,109.635,1515700000.0
2008-01-03 17:16:00,109.635,109.665,109.625,109.645,427100001.0
2008-01-03 17:17:00,109.645,109.645,109.595,109.605,1000300000.0
2008-01-03 17:18:00,109.605,109.615,109.58,109.585,758800001.0
2008-01-03 17:19:00,109.585,109.615,109.57,109.6,877100002.0
2008-01-03 17:20:00,109.605,109.615,109.6,109.605,433200000.0
2008-01-03 17:21:00,109.605,109.635,109.595,109.595,729300002.0
2008-01-03 17:22:00,109.605,109.615,109.555,109.56,953700001.0
2008-01-03 17:23:00,109.56,109.56,109.515,109.515,1047000007.0
2008-01-03 17:24:00,109.515,109.555,109.51,109.555,1326699996.0
2008-01-03 17:25:00,109.555,109.58,109.54,109.545,814300000.0
2008-01-03 17:26:00,109.545,109.57,109.53,109.57,982700002.0
2008-01-03 17:27:00,109.575,109.58,109.555,109.575,756600001.0
2008-01-03 17:28:00,109.575,109.61,109.565,109.595,647600001.0
2008-01-03 17:29:00,109.595,109.62,109.595,109.605,1025300005.0
2008-01-03 17:30:00,109.605,109.61,109.585,109.595,1457699990.0
2008-01-03 17:31:00,109.595,109.605,109.585,109.595,756600000.0
2008-01-03 17:32:00,109.595,109.6,109.585,109.595,723300000.0
2008-01-03 17:33:00,109.595,109.62,109.58,109.615,785299999.0
2008-01-03 17:34:00,109.615,109.635,109.605,109.62,932499998.0
2008-01-03 17:35:00,109.62,109.655,109.62,109.65,656100000.0
2008-01-03 17:36:00,109.64,109.66,109.615,109.66,897599999.0
2008-01-03 17:37:00,109.655,109.67,109.635,109.645,462900000.0
2008-01-03 17:38:00,109.645,109.655,109.615,109.62,946999997.0
2008-01-03 17:39:00,109.625,109.655,109.615,109.655,958900000.0
2008-01-03 17:40:00,109.655,109.7,109.645,109.69,847400003.0
2008-01-03 17:41:00,109.54,109.56,109.54,109.54,1250300005.0
2008-01-03 17:42:00,109.655,109.655,109.635,109.64,1250300005.0
2008-01-03 17:43:00,109.645,109.655,109.62,109.62,650700004.0
2008-01-03 17:44:00,109.62,109.63,109.575,109.585,1543200003.0
2008-01-03 17:45:00,109.52,109.53,109.52,109.52,1649599993.0
2008-01-03 17:46:00,109.615,109.645,109.615,109.635,1649599993.0
2008-01-03 17:47:00,109.635,109.635,109.615,109.63,816400002.0
2008-01-03 17:48:00,109.63,109.635,109.585,109.635,1178799992.0
2008-01-03 17:49:00,109.635,109.635,109.6,109.605,2018799995.0
2008-01-03 17:50:00,109.6,109.625,109.6,109.625,1332599996.0
2008-01-03 17:51:00,109.625,109.625,109.535,109.555,1707099996.0
2008-01-03 17:52:00,109.555,109.565,109.54,109.555,1156100002.0
2008-01-03 17:53:00,109.555,109.565,109.53,109.535,730200000.0
2008-01-03 17:54:00,109.535,109.54,109.515,109.515,1225700000.0
2008-01-03 17:55:00,109.515,109.525,109.45,109.465,322000000.0
2008-01-03 17:56:00,109.46,109.485,109.445,109.465,619300001.0
2008-01-03 17:57:00,109.465,109.495,109.445,109.495,1564900007.0
2008-01-03 17:58:00,109.49,109.54,109.48,109.535,1431100001.0
2008-01-03 17:59:00,109.54,109.545,109.48,109.505,2134899987.0
2008-01-03 18:00:00,109.5,109.555,109.5,109.555,1621199997.0
2008-01-03 18:01:00,109.555,109.585,109.545,109.555,2073600008.0
2008-01-03 18:02:00,109.56,109.57,109.55,109.57,1850700009.0
2008-01-03 18:03:00,109.59,109.595,109.56,109.57,1850700009.0
2008-01-03 18:04:00,109.57,109.615,109.57,109.605,1441500000.0
2008-01-03 18:05:00,109.605,109.615,109.595,109.595,526900011.0
2008-01-03 18:06:00,109.595,109.595,109.555,109.555,1623200004.0
2008-01-03 18:07:00,109.555,109.555,109.54,109.545,983100007.0
2008-01-03 18:08:00,109.55,109.555,109.525,109.535,819600003.0
2008-01-03 18:09:00,109.535,109.555,109.505,109.545,1485200002.0
2008-01-03 18:10:00,109.545,109.575,109.54,109.555,1384100007.0
2008-01-03 18:11:00,109.555,109.565,109.55,109.555,1899600006.0
2008-01-03 18:12:00,109.555,109.565,109.53,109.535,1135999993.0
2008-01-03 18:13:00,109.535,109.555,109.52,109.545,2001299998.0
2008-01-03 18:14:00,109.545,109.545,109.465,109.475,1515300003.0
2008-01-03 18:15:00,109.475,109.48,109.46,109.475,623599999.0
2008-01-03 18:16:00,109.475,109.5,109.455,109.465,804800002.0
2008-01-03 18:17:00,109.465,109.49,109.455,109.475,616800000.0
2008-01-03 18:18:00,109.475,109.49,109.47,109.475,696600000.0
2008-01-03 18:19:00,109.475,109.49,109.44,109.465,989199994.0
2008-01-03 18:20:00,109.465,109.485,109.46,109.485,1244899998.0
2008-01-03 18:21:00,109.485,109.545,109.475,109.535,1846500004.0
2008-01-03 18:22:00,109.535,109.535,109.505,109.53,1038499999.0
2008-01-03 18:23:00,109.53,109.54,109.51,109.525,566500000.0
2008-01-03 18:24:00,109.525,109.525,109.495,109.515,582400004.0
2008-01-03 18:25:00,109.515,109.515,109.49,109.505,405700000.0
2008-01-03 18:26:00,109.505,109.515,109.5,109.515,115100000.0
2008-01-03 18:27:00,109.515,109.56,109.505,109.535,943300000.0
2008-01-03 18:28:00,109.535,109.57,109.535,109.555,1055399998.0
2008-01-03 18:29:00,109.56,109.56,109.52,109.525,605300000.0
2008-01-03 18:30:00,109.525,109.535,109.505,109.52,1083200004.0
2008-01-03 18:31:00,109.52,109.54,109.5,109.52,538400000.0
2008-01-03 18:32:00,109.52,109.535,109.515,109.535,1072400001.0
2008-01-03 18:33:00,109.535,109.56,109.53,109.555,547400003.0
2008-01-03 18:34:00,109.555,109.585,109.545,109.565,863900000.0
2008-01-03 18:35:00,109.565,109.575,109.535,109.535,886000002.0
2008-01-03 18:36:00,109.535,109.565,109.535,109.56,943800001.0
2008-01-03 18:37:00,109.56,109.565,109.545,109.55,271600000.0
2008-01-03 18:38:00,109.55,109.555,109.52,109.525,247300000.0
2008-01-03 18:39:00,109.525,109.55,109.525,109.54,273200000.0
2008-01-03 18:40:00,109.54,109.545,109.535,109.535,615400002.0
2008-01-03 18:41:00,109.535,109.565,109.535,109.55,777099998.0
2008-01-03 18:42:00,109.55,109.565,109.55,109.56,269500000.0
2008-01-03 18:43:00,109.565,109.585,109.56,109.58,1011299999.0
2008-01-03 18:44:00,109.58,109.58,109.535,109.535,988000000.0
2008-01-03 18:45:00,109.525,109.535,109.525,109.535,705200000.0
2008-01-03 18:46:00,109.535,109.55,109.53,109.545,485200000.0
2008-01-03 18:47:00,109.545,109.545,109.53,109.54,897700000.0
2008-01-03 18:48:00,109.54,109.555,109.53,109.55,764600001.0
2008-01-03 18:49:00,109.55,109.58,109.545,109.57,776700002.0
2008-01-03 18:50:00,109.565,109.585,109.56,109.58,1151299988.0
2008-01-03 18:51:00,109.58,109.585,109.575,109.575,591600001.0
2008-01-03 18:52:00,109.575,109.585,109.56,109.58,612600002.0
2008-01-03 18:53:00,109.58,109.605,109.575,109.605,1663199985.0
2008-01-03 18:54:00,109.605,109.655,109.605,109.635,1110999999.0
2008-01-03 18:55:00,109.635,109.655,109.63,109.655,750000000.0
2008-01-03 18:56:00,109.65,109.695,109.65,109.68,740399995.0
2008-01-03 18:57:00,109.68,109.695,109.655,109.67,949300001.0
2008-01-03 18:58:00,109.675,109.685,109.615,109.62,780500008.0
2008-01-03 18:59:00,109.62,109.625,109.575,109.575,1098699998.0
2008-01-03 19:00:00,109.575,109.605,109.57,109.585,1079899998.0
2008-01-03 19:01:00,109.575,109.575,109.55,109.55,863899999.0
2008-01-03 19:02:00,109.56,109.575,109.55,109.57,1085199998.0
2008-01-03 19:03:00,109.57,109.595,109.55,109.565,787000000.0
2008-01-03 19:04:00,109.56,109.6,109.56,109.575,971299993.0
2008-01-03 19:05:00,109.575,109.585,109.57,109.57,272900003.0
2008-01-03 19:06:00,109.57,109.585,109.56,109.565,693500000.0
2008-01-03 19:07:00,109.565,109.595,109.56,109.595,415900000.0
2008-01-03 19:08:00,109.595,109.64,109.595,109.625,884799999.0
2008-01-03 19:09:00,109.62,109.63,109.615,109.625,187900000.0
2008-01-03 19:10:00,109.62,109.63,109.62,109.625,13400000.0
2008-01-03 19:11:00,109.625,109.625,109.615,109.615,94900000.0
2008-01-03 19:12:00,109.62,109.64,109.605,109.635,426900000.0
2008-01-03 19:13:00,109.635,109.635,109.62,109.625,176800000.0
2008-01-03 19:14:00,109.625,109.67,109.625,109.66,620799999.0
2008-01-03 19:15:00,109.66,109.66,109.64,109.64,367400000.0
2008-01-03 19:16:00,109.64,109.65,109.64,109.65,74900000.0
2008-01-03 19:17:00,109.64,109.66,109.635,109.65,244600000.0
2008-01-03 19:18:00,109.65,109.655,109.645,109.645,334000000.0
2008-01-03 19:19:00,109.66,109.66,109.645,109.655,428200000.0
2008-01-03 19:20:00,109.655,109.68,109.645,109.66,526300000.0
2008-01-03 19:21:00,109.66,109.67,109.645,109.66,364700000.0
2008-01-03 19:22:00,109.66,109.66,109.645,109.645,916900000.0
2008-01-03 19:23:00,109.645,109.65,109.625,109.625,424000000.0
2008-01-03 19:24:00,109.625,109.63,109.615,109.625,208400000.0
2008-01-03 19:25:00,109.63,109.63,109.615,109.625,156200000.0
2008-01-03 19:26:00,109.625,109.645,109.605,109.635,733699999.0
2008-01-03 19:27:00,109.635,109.645,109.625,109.63,386600000.0
2008-01-03 19:28:00,109.63,109.635,109.615,109.635,345600000.0
2008-01-03 19:29:00,109.635,109.645,109.63,109.635,249000000.0
2008-01-03 19:30:00,109.635,109.65,109.625,109.63,337300000.0
2008-01-03 19:31:00,109.635,109.645,109.63,109.63,354000000.0
2008-01-03 19:32:00,109.63,109.645,109.615,109.625,265600000.0
2008-01-03 19:33:00,109.625,109.665,109.625,109.66,54500000.0
2008-01-03 19:34:00,109.66,109.66,109.65,109.65,17400000.0
2008-01-03 19:35:00,109.65,109.655,109.64,109.655,85600000.0
2008-01-03 19:36:00,109.655,109.705,109.65,109.705,157500000.0
2008-01-03 19:37:00,109.705,109.71,109.67,109.68,1052499992.0
2008-01-03 19:38:00,109.68,109.695,109.675,109.695,1215900007.0
2008-01-03 19:39:00,109.695,109.7,109.675,109.68,1421000005.0
2008-01-03 19:40:00,109.68,109.685,109.665,109.675,501700001.0
2008-01-03 19:41:00,109.675,109.675,109.66,109.665,456600001.0
2008-01-03 19:42:00,109.66,109.665,109.63,109.635,732300001.0
2008-01-03 19:43:00,109.635,109.635,109.6,109.6,751200000.0
2008-01-03 19:44:00,109.6,109.61,109.595,109.605,770700000.0
2008-01-03 19:45:00,109.605,109.615,109.6,109.615,1491700000.0
2008-01-03 19:46:00,109.615,109.62,109.57,109.62,520100002.0
2008-01-03 19:47:00,109.62,109.625,109.62,109.625,13000000.0
2008-01-03 19:48:00,109.625,109.625,109.56,109.565,63000000.0
2008-01-03 19:49:00,109.565,109.585,109.565,109.585,81100000.0
2008-01-03 19:50:00,109.585,109.59,109.57,109.57,78700000.0
2008-01-03 19:51:00,109.575,109.585,109.57,109.575,150400000.0
2008-01-03 19:52:00,109.575,109.58,109.57,109.575,145400000.0
2008-01-03 19:53:00,109.575,109.585,109.565,109.575,137300000.0
2008-01-03 19:54:00,109.575,109.58,109.57,109.575,94300000.0
2008-01-03 19:55:00,109.575,109.585,109.535,109.56,985100012.0
2008-01-03 19:56:00,109.555,109.575,109.54,109.55,206200000.0
2008-01-03 19:57:00,109.55,109.565,109.545,109.565,246900000.0
2008-01-03 19:58:00,109.565,109.57,109.56,109.57,69299999.0
2008-01-03 19:59:00,109.57,109.57,109.55,109.57,308000000.0
2008-01-03 20:00:00,109.575,109.575,109.57,109.575,13400000.0
2008-01-03 20:01:00,109.575,109.575,109.575,109.575,8600000.0
2008-01-03 20:02:00,109.575,109.575,109.55,109.55,56900000.0
2008-01-03 20:03:00,109.55,109.56,109.535,109.535,397700000.0
2008-01-03 20:04:00,109.535,109.535,109.525,109.525,319800004.0
2008-01-03 20:05:00,109.525,109.53,109.5,109.52,786699993.0
2008-01-03 20:06:00,109.525,109.525,109.5,109.505,698400002.0
2008-01-03 20:07:00,109.505,109.535,109.505,109.52,305400000.0
2008-01-03 20:08:00,109.52,109.52,109.5,109.515,293500000.0
2008-01-03 20:09:00,109.515,109.515,109.495,109.495,316800000.0
2008-01-03 20:10:00,109.495,109.5,109.485,109.485,1143799965.0
2008-01-03 20:11:00,109.485,109.5,109.485,109.495,612400000.0
2008-01-03 20:12:00,109.495,109.505,109.485,109.505,590700000.0
2008-01-03 20:13:00,109.505,109.535,109.505,109.53,594399999.0
2008-01-03 20:14:00,109.535,109.535,109.49,109.495,646500001.0
2008-01-03 20:15:00,109.495,109.495,109.485,109.485,431400000.0
2008-01-03 20:16:00,109.485,109.5,109.485,109.49,202700000.0
2008-01-03 20:17:00,109.49,109.495,109.475,109.475,102200002.0
2008-01-03 20:18:00,109.475,109.48,109.425,109.445,1205800014.0
2008-01-03 20:19:00,109.445,109.46,109.44,109.46,646300000.0
2008-01-03 20:20:00,109.455,109.465,109.445,109.455,483800000.0
2008-01-03 20:21:00,109.455,109.455,109.42,109.435,824800003.0
2008-01-03 20:22:00,109.43,109.43,109.35,109.395,821200001.0
2008-01-03 20:23:00,109.395,109.395,109.325,109.335,1541100003.0
2008-01-03 20:24:00,109.335,109.345,109.325,109.335,772400000.0
2008-01-03 20:25:00,109.325,109.365,109.325,109.365,1095499998.0
2008-01-03 20:26:00,109.365,109.395,109.365,109.385,381400000.0
2008-01-03 20:27:00,109.39,109.43,109.38,109.425,471199996.0
2008-01-03 20:28:00,109.42,109.425,109.405,109.42,705399995.0
2008-01-03 20:29:00,109.42,109.425,109.405,109.415,195799999.0
2008-01-03 20:30:00,109.42,109.435,109.415,109.415,410300000.0
2008-01-03 20:31:00,109.415,109.435,109.415,109.425,369500000.0
2008-01-03 20:32:00,109.425,109.435,109.42,109.425,311100000.0
2008-01-03 20:33:00,109.42,109.43,109.42,109.425,317299993.0
2008-01-03 20:34:00,109.425,109.425,109.41,109.415,207900001.0
2008-01-03 20:35:00,109.415,109.415,109.41,109.41,150000001.0
2008-01-03 20:36:00,109.41,109.42,109.39,109.39,373000001.0
2008-01-03 20:37:00,109.39,109.405,109.385,109.39,399499999.0
2008-01-03 20:38:00,109.39,109.39,109.36,109.365,73100000.0
2008-01-03 20:39:00,109.36,109.385,109.36,109.385,563699995.0
2008-01-03 20:40:00,109.385,109.395,109.37,109.38,594500000.0
2008-01-03 20:41:00,109.385,109.395,109.375,109.395,425400002.0
2008-01-03 20:42:00,109.395,109.395,109.38,109.385,212600000.0
2008-01-03 20:43:00,109.385,109.39,109.38,109.38,781399972.0
2008-01-03 20:44:00,109.38,109.395,109.38,109.39,218300000.0
2008-01-03 20:45:00,109.385,109.39,109.37,109.37,234000002.0
2008-01-03 20:46:00,109.38,109.39,109.37,109.385,61999999.0
2008-01-03 20:47:00,109.38,109.385,109.36,109.36,33000000.0
2008-01-03 20:48:00,109.36,109.365,109.35,109.35,49900000.0
2008-01-03 20:49:00,109.35,109.355,109.345,109.35,165000000.0
2008-01-03 20:50:00,109.35,109.355,109.335,109.335,188800000.0
2008-01-03 20:51:00,109.335,109.34,109.32,109.335,310100000.0
2008-01-03 20:52:00,109.335,109.365,109.33,109.355,637700001.0
2008-01-03 20:53:00,109.355,109.355,109.345,109.355,89400000.0
2008-01-03 20:54:00,109.35,109.36,109.35,109.35,124600000.0
2008-01-03 20:55:00,109.35,109.355,109.34,109.355,274899998.0
2008-01-03 20:56:00,109.355,109.355,109.33,109.33,428400000.0
2008-01-03 20:57:00,109.33,109.335,109.315,109.325,223399999.0
2008-01-03 20:58:00,109.325,109.335,109.305,109.325,404700000.0
2008-01-03 20:59:00,109.325,109.325,109.31,109.31,219600000.0
2008-01-03 21:00:00,109.31,109.32,109.305,109.315,584700000.0
2008-01-03 21:01:00,109.315,109.315,109.305,109.315,687600000.0
2008-01-03 21:02:00,109.315,109.32,109.31,109.32,523500000.0
2008-01-03 21:03:00,109.315,109.335,109.315,109.335,364200000.0
2008-01-03 21:04:00,109.335,109.335,109.33,109.33,63900000.0
2008-01-03 21:05:00,109.325,109.33,109.315,109.325,302600000.0
2008-01-03 21:06:00,109.33,109.33,109.31,109.315,213700006.0
2008-01-03 21:07:00,109.31,109.325,109.31,109.325,321199994.0
2008-01-03 21:08:00,109.325,109.325,109.31,109.315,651099992.0
2008-01-03 21:09:00,109.31,109.315,109.3,109.315,616099999.0
2008-01-03 21:10:00,109.31,109.32,109.29,109.305,680400001.0
2008-01-03 21:11:00,109.305,109.32,109.275,109.315,1342400001.0
2008-01-03 21:12:00,109.315,109.335,109.285,109.295,1022799999.0
2008-01-03 21:13:00,109.295,109.305,109.285,109.3,566600000.0
2008-01-03 21:14:00,109.3,109.315,109.3,109.31,342700000.0
2008-01-03 21:15:00,109.31,109.325,109.3,109.315,391600001.0
2008-01-03 21:16:00,109.32,109.335,109.32,109.335,215100000.0
2008-01-03 21:17:00,109.335,109.34,109.32,109.325,289100000.0
2008-01-03 21:18:00,109.325,109.34,109.32,109.335,300100000.0
2008-01-03 21:19:00,109.335,109.355,109.33,109.355,371899999.0
2008-01-03 21:20:00,109.35,109.355,109.345,109.355,628499994.0
2008-01-03 21:21:00,109.355,109.385,109.35,109.355,400899999.0
2008-01-03 21:22:00,109.36,109.38,109.355,109.37,293600001.0
2008-01-03 21:23:00,109.37,109.37,109.355,109.355,334299994.0
2008-01-03 21:24:00,109.355,109.36,109.35,109.355,520799990.0
2008-01-03 21:25:00,109.355,109.37,109.355,109.37,162599999.0
2008-01-03 21:26:00,109.37,109.375,109.355,109.37,265999999.0
2008-01-03 21:27:00,109.37,109.375,109.36,109.37,115600000.0
2008-01-03 21:28:00,109.37,109.375,109.365,109.365,28300000.0
2008-01-03 21:29:00,109.365,109.365,109.35,109.35,44000000.0
2008-01-03 21:30:00,109.355,109.355,109.35,109.355,14000000.0
2008-01-03 21:31:00,109.355,109.355,109.33,109.345,884699999.0
2008-01-03 21:32:00,109.345,109.365,109.34,109.365,288200004.0
2008-01-03 21:33:00,109.365,109.37,109.355,109.355,552900004.0
2008-01-03 21:34:00,109.355,109.36,109.345,109.355,360000003.0
2008-01-03 21:35:00,109.36,109.375,109.355,109.375,1114100016.0
2008-01-03 21:36:00,109.375,109.375,109.36,109.365,441000001.0
2008-01-03 21:37:00,109.365,109.37,109.355,109.355,573299999.0
2008-01-03 21:38:00,109.355,109.38,109.355,109.37,343200001.0
2008-01-03 21:39:00,109.37,109.375,109.365,109.375,420500002.0
2008-01-03 21:40:00,109.375,109.375,109.36,109.37,330300002.0
2008-01-03 21:41:00,109.375,109.38,109.37,109.375,315900004.0
2008-01-03 21:42:00,109.375,109.375,109.35,109.35,514500005.0
2008-01-03 21:43:00,109.365,109.365,109.35,109.365,246699999.0
2008-01-03 21:44:00,109.365,109.365,109.33,109.33,651800001.0
2008-01-03 21:45:00,109.335,109.335,109.315,109.325,988299983.0
2008-01-03 21:46:00,109.325,109.325,109.315,109.315,797600011.0
2008-01-03 21:47:00,109.315,109.33,109.315,109.33,321600000.0
2008-01-03 21:48:00,109.325,109.33,109.315,109.315,523700001.0
2008-01-03 21:49:00,109.315,109.33,109.315,109.32,1485999975.0
2008-01-03 21:50:00,109.32,109.325,109.315,109.32,777500013.0
2008-01-03 21:51:00,109.325,109.325,109.325,109.325,107000000.0
2008-01-03 21:52:00,109.33,109.355,109.33,109.355,932600008.0
2008-01-03 21:53:00,109.355,109.355,109.345,109.345,354900014.0
2008-01-03 21:54:00,109.35,109.355,109.34,109.345,418600000.0
2008-01-03 21:55:00,109.34,109.36,109.33,109.355,767599996.0
2008-01-03 21:56:00,109.355,109.36,109.345,109.355,367800000.0
2008-01-03 21:57:00,109.35,109.355,109.335,109.34,485199998.0
2008-01-03 21:58:00,109.34,109.345,109.335,109.345,570199998.0
2008-01-03 21:59:00,109.345,109.345,109.315,109.315,659600000.0
2008-01-03 22:00:00,109.32,109.345,109.32,109.325,1228649986.0
2008-01-03 22:01:00,109.32,109.34,109.32,109.335,536800002.0
2008-01-03 22:02:00,109.335,109.335,109.32,109.325,200000000.0
2008-01-03 22:03:00,109.33,109.335,109.295,109.3,525600010.0
2008-01-03 22:04:00,109.305,109.305,109.28,109.29,484400006.0
2008-01-03 22:05:00,109.295,109.295,109.26,109.26,313100000.0
2008-01-03 22:06:00,109.265,109.265,109.245,109.26,549599999.0
2008-01-03 22:07:00,109.26,109.27,109.255,109.265,571699995.0
2008-01-03 22:08:00,109.265,109.275,109.265,109.27,415600000.0
2008-01-03 22:09:00,109.27,109.3,109.27,109.29,1675800046.0
2008-01-03 22:10:00,109.295,109.335,109.29,109.335,1596900003.0
2008-01-03 22:11:00,109.335,109.335,109.305,109.315,782099999.0
2008-01-03 22:12:00,109.315,109.335,109.315,109.33,98100000.0
2008-01-03 22:13:00,109.33,109.335,109.325,109.325,57200000.0
2008-01-03 22:14:00,109.325,109.335,109.315,109.32,884200006.0
2008-01-03 22:15:00,109.32,109.36,109.32,109.32,143000000.0
2008-01-03 22:16:00,109.32,109.345,109.32,109.335,302000000.0
2008-01-03 22:17:00,109.335,109.335,109.29,109.305,97500000.0
2008-01-03 22:18:00,109.305,109.305,109.265,109.265,101099999.0
2008-01-03 22:19:00,109.265,109.27,109.235,109.24,175700000.0
2008-01-03 22:20:00,109.245,109.245,109.2,109.205,245200000.0
2008-01-03 22:21:00,109.2,109.22,109.195,109.22,592600010.0
2008-01-03 22:22:00,109.29,109.29,109.28,109.28,2103800002.0
2008-01-03 22:23:00,109.29,109.29,109.28,109.28,2103800002.0
2008-01-03 22:24:00,109.215,109.215,109.185,109.195,2103800002.0
2008-01-03 22:25:00,109.19,109.215,109.19,109.205,1037199999.0
2008-01-03 22:26:00,109.215,109.22,109.2,109.205,532500000.0
2008-01-03 22:27:00,109.205,109.21,109.195,109.205,105300000.0
2008-01-03 22:28:00,109.205,109.21,109.16,109.16,1772999970.0
2008-01-03 22:29:00,109.165,109.18,109.145,109.175,1341400006.0
2008-01-03 22:30:00,109.175,109.195,109.175,109.19,62100000.0
2008-01-03 22:31:00,109.19,109.195,109.18,109.19,530399988.0
2008-01-03 22:32:00,109.19,109.19,109.16,109.17,218200000.0
2008-01-03 22:33:00,109.17,109.175,109.17,109.17,587100000.0
2008-01-03 22:34:00,109.16,109.16,109.145,109.145,1082999998.0
2008-01-03 22:35:00,109.145,109.17,109.145,109.17,277400000.0
2008-01-03 22:36:00,109.17,109.19,109.165,109.185,163000000.0
2008-01-03 22:37:00,109.185,109.21,109.185,109.185,1199999998.0
2008-01-03 22:38:00,109.26,109.26,109.25,109.25,673500000.0
2008-01-03 22:39:00,109.18,109.185,109.165,109.175,673500000.0
2008-01-03 22:40:00,109.23,109.23,109.2,109.21,876500001.0
2008-01-03 22:41:00,109.205,109.23,109.205,109.23,876500001.0
2008-01-03 22:44:00,109.205,109.25,109.2,109.245,515600000.0
2008-01-03 22:45:00,109.23,109.24,109.22,109.22,261900000.0
2008-01-03 22:46:00,109.22,109.275,109.22,109.275,504499996.0
2008-01-03 22:47:00,109.285,109.285,109.255,109.27,1024800000.0
2008-01-03 22:48:00,109.265,109.305,109.265,109.29,628500000.0
2008-01-03 22:49:00,109.295,109.295,109.275,109.29,92500000.0
2008-01-03 22:50:00,109.295,109.295,109.26,109.27,1286200002.0
2008-01-03 22:51:00,109.27,109.28,109.26,109.27,142200000.0
2008-01-03 22:52:00,109.27,109.285,109.26,109.265,413850000.0
2008-01-03 22:53:00,109.26,109.27,109.235,109.25,114400000.0
2008-01-03 22:54:00,109.25,109.25,109.24,109.245,180100000.0
2008-01-03 22:55:00,109.245,109.245,109.23,109.24,1556600001.0
2008-01-03 22:56:00,109.24,109.245,109.225,109.24,1524699961.0
2008-01-03 22:57:00,109.24,109.24,109.22,109.23,1445900000.0
2008-01-03 22:58:00,109.23,109.23,109.22,109.22,1732700000.0
2008-01-03 22:59:00,109.22,109.24,109.22,109.24,725400000.0
2008-01-03 23:00:00,109.24,109.24,109.23,109.235,2113000000.0
2008-01-03 23:01:00,109.23,109.24,109.23,109.24,2067200000.0
2008-01-03 23:04:00,109.25,109.25,109.24,109.245,71400000.0
2008-01-03 23:05:00,109.245,109.26,109.235,109.26,1453599999.0
2008-01-03 23:06:00,109.26,109.28,109.26,109.27,361599990.0
2008-01-03 23:07:00,109.27,109.275,109.27,109.275,698500000.0
2008-01-03 23:08:00,109.275,109.3,109.27,109.295,440200000.0
2008-01-03 23:09:00,109.295,109.305,109.29,109.3,657200000.0
2008-01-03 23:10:00,109.3,109.31,109.3,109.31,492800000.0
2008-01-03 23:11:00,109.31,109.335,109.3,109.335,223500000.0
2008-01-03 23:12:00,109.335,109.335,109.29,109.3,1542400000.0
2008-01-03 23:13:00,109.295,109.38,109.295,109.38,922699998.0
2008-01-03 23:14:00,109.38,109.385,109.37,109.38,1282800000.0
2008-01-03 23:15:00,109.38,109.385,109.37,109.38,670900000.0
2008-01-03 23:16:00,109.38,109.38,109.355,109.355,1127700000.0
2008-01-03 23:18:00,109.34,109.345,109.335,109.335,195800000.0
2008-01-03 23:19:00,109.335,109.335,109.31,109.325,1347500000.0
2008-01-03 23:20:00,109.325,109.345,109.31,109.325,976000001.0
2008-01-03 23:21:00,109.325,109.325,109.305,109.305,924499957.0
2008-01-03 23:22:00,109.3,109.31,109.295,109.295,1078300000.0
2008-01-03 23:23:00,109.295,109.3,109.29,109.29,837400000.0
2008-01-03 23:24:00,109.29,109.3,109.28,109.28,408000000.0
2008-01-03 23:25:00,109.3,109.3,109.285,109.295,832299999.0
2008-01-03 23:26:00,109.295,109.295,109.26,109.265,1293900000.0
2008-01-03 23:27:00,109.265,109.305,109.265,109.305,1464799962.0
2008-01-03 23:28:00,109.44,109.45,109.44,109.45,1296500016.0
2008-01-03 23:29:00,109.47,109.47,109.46,109.47,1296500016.0
2008-01-03 23:30:00,109.31,109.315,109.27,109.275,1296500016.0
2008-01-03 23:31:00,109.275,109.285,109.275,109.275,980100000.0
2008-01-03 23:32:00,109.275,109.305,109.265,109.3,1581600000.0
2008-01-03 23:33:00,109.305,109.305,109.265,109.275,1430900000.0
2008-01-03 23:34:00,109.275,109.275,109.26,109.26,633200000.0
2008-01-03 23:35:00,109.26,109.26,109.255,109.255,2056400000.0
2008-01-03 23:36:00,109.255,109.26,109.24,109.245,1860000000.0
2008-01-03 23:37:00,109.24,109.26,109.24,109.255,1190800001.0
2008-01-03 23:38:00,109.26,109.265,109.245,109.245,804400000.0
2008-01-03 23:39:00,109.49,109.5,109.49,109.5,2108899998.0
2008-01-03 23:40:00,109.24,109.245,109.205,109.215,2108899998.0
2008-01-03 23:41:00,109.52,109.54,109.51,109.53,1539600000.0
2008-01-03 23:42:00,109.23,109.235,109.215,109.215,1539600000.0
2008-01-03 23:43:00,109.215,109.22,109.215,109.22,1938600000.0
2008-01-03 23:44:00,109.22,109.235,109.22,109.225,367500000.0
2008-01-03 23:45:00,109.225,109.28,109.225,109.28,569700000.0
2008-01-03 23:46:00,109.28,109.33,109.275,109.33,1020899996.0
2008-01-03 23:47:00,109.325,109.325,109.305,109.315,936800000.0
2008-01-03 23:48:00,109.315,109.32,109.305,109.305,1923600000.0
2008-01-03 23:49:00,109.305,109.315,109.305,109.315,284000000.0
2008-01-03 23:50:00,109.315,109.33,109.285,109.33,191900000.0
2008-01-03 23:51:00,109.33,109.35,109.28,109.285,633850000.0
2008-01-03 23:52:00,109.285,109.31,109.28,109.3,1972700000.0
2008-01-03 23:53:00,109.3,109.325,109.275,109.285,246200000.0
2008-01-03 23:54:00,109.285,109.315,109.285,109.305,97300000.0
2008-01-03 23:55:00,109.51,109.51,109.49,109.49,1895899997.0
2008-01-03 23:56:00,109.48,109.48,109.47,109.48,1895899997.0
2008-01-03 23:57:00,109.49,109.49,109.47,109.48,1895899997.0
2008-01-03 23:58:00,109.47,109.48,109.47,109.48,1895899997.0
2008-01-03 23:59:00,109.31,109.32,109.3,109.32,1895899997.0
2008-01-04 00:00:00,109.31,109.31,109.285,109.3,1371800000.0
2008-01-04 00:01:00,109.3,109.31,109.29,109.29,1876400000.0
2008-01-04 00:02:00,109.29,109.3,109.29,109.3,705700000.0
2008-01-04 00:03:00,109.46,109.48,109.46,109.48,809700000.0
2008-01-04 00:04:00,109.28,109.3,109.27,109.3,809700000.0
2008-01-04 00:05:00,109.28,109.285,109.27,109.285,76099998.0
2008-01-04 00:06:00,109.53,109.56,109.52,109.54,1428000000.0
2008-01-04 00:07:00,109.335,109.355,109.335,109.355,1428000000.0
2008-01-04 00:08:00,109.355,109.365,109.355,109.355,1196000000.0
2008-01-04 00:09:00,109.53,109.54,109.53,109.54,1242799997.0
2008-01-04 00:10:00,109.36,109.36,109.35,109.36,1242799997.0
2008-01-04 00:11:00,109.36,109.36,109.33,109.34,1454600000.0
2008-01-04 00:12:00,109.32,109.34,109.32,109.34,1430600000.0
2008-01-04 00:13:00,109.34,109.34,109.33,109.34,934200000.0
2008-01-04 00:14:00,109.34,109.35,109.335,109.34,861000000.0
2008-01-04 00:15:00,109.56,109.56,109.55,109.56,2118400000.0
2008-01-04 00:16:00,109.55,109.57,109.55,109.56,2118400000.0
2008-01-04 00:17:00,109.57,109.58,109.56,109.56,2118400000.0
2008-01-04 00:18:00,109.35,109.365,109.35,109.365,2118400000.0
2008-01-04 00:19:00,109.365,109.39,109.365,109.39,1750600000.0
2008-01-04 00:20:00,109.55,109.57,109.55,109.55,1316300000.0
2008-01-04 00:21:00,109.56,109.56,109.53,109.54,1316300000.0
2008-01-04 00:22:00,109.55,109.55,109.54,109.55,1316300000.0
2008-01-04 00:23:00,109.41,109.42,109.41,109.42,1316300000.0
2008-01-04 00:24:00,109.53,109.54,109.52,109.53,973900000.0
2008-01-04 00:25:00,109.52,109.53,109.52,109.52,973900000.0
2008-01-04 00:26:00,109.53,109.53,109.53,109.53,973900000.0
2008-01-04 00:27:00,109.52,109.52,109.52,109.52,973900000.0
2008-01-04 00:28:00,109.53,109.54,109.52,109.54,973900000.0
2008-01-04 00:29:00,109.53,109.53,109.53,109.53,973900000.0
2008-01-04 00:30:00,109.465,109.47,109.455,109.46,973900000.0
2008-01-04 00:31:00,109.46,109.5,109.455,109.495,1579699984.0
2008-01-04 00:32:00,109.495,109.53,109.495,109.53,1764899993.0
2008-01-04 00:33:00,109.53,109.56,109.52,109.55,2049199999.0
2008-01-04 00:34:00,109.55,109.55,109.52,109.52,2012100000.0
2008-01-04 00:35:00,109.54,109.54,109.53,109.54,1102500000.0
2008-01-04 00:36:00,109.51,109.53,109.5,109.53,1102500000.0
2008-01-04 00:37:00,109.53,109.53,109.515,109.515,1340500000.0
2008-01-04 00:38:00,109.515,109.515,109.495,109.505,731300000.0
2008-01-04 00:39:00,109.505,109.51,109.495,109.51,1702700000.0
2008-01-04 00:40:00,109.505,109.52,109.505,109.52,1975100000.0
2008-01-04 00:41:00,109.52,109.53,109.52,109.53,1578000000.0
2008-01-04 00:42:00,109.52,109.52,109.52,109.52,1578000000.0
2008-01-04 00:43:00,109.54,109.55,109.525,109.55,1578000000.0
2008-01-04 00:44:00,109.53,109.53,109.52,109.52,1161900000.0
2008-01-04 00:45:00,109.54,109.54,109.52,109.54,1161900000.0
2008-01-04 00:46:00,109.53,109.53,109.52,109.52,1306100000.0
2008-01-04 00:47:00,109.54,109.54,109.52,109.54,1306100000.0
2008-01-04 00:48:00,109.55,109.55,109.535,109.55,1306100000.0
2008-01-04 00:49:00,109.53,109.53,109.51,109.51,1555000000.0
2008-01-04 00:50:00,109.56,109.565,109.555,109.56,1555000000.0
2008-01-04 00:51:00,109.56,109.56,109.555,109.56,662300000.0
2008-01-04 00:52:00,109.56,109.56,109.54,109.55,434900000.0
2008-01-04 00:53:00,109.55,109.55,109.525,109.53,1170500000.0
2008-01-04 00:54:00,109.53,109.54,109.53,109.53,183500000.0
2008-01-04 00:55:00,109.53,109.53,109.5,109.5,227600001.0
2008-01-04 00:56:00,109.5,109.5,109.48,109.49,179000000.0
2008-01-04 00:57:00,109.485,109.495,109.475,109.48,376800000.0
2008-01-04 00:58:00,109.48,109.49,109.475,109.485,1175799991.0
2008-01-04 00:59:00,109.49,109.495,109.485,109.495,1161100000.0
2008-01-04 01:00:00,109.495,109.5,109.49,109.49,304399999.0
2008-01-04 01:01:00,109.49,109.49,109.49,109.49,149500000.0
2008-01-04 01:02:00,109.49,109.49,109.475,109.48,1063800000.0
2008-01-04 01:03:00,109.48,109.49,109.465,109.49,1175000000.0
2008-01-04 01:04:00,109.49,109.51,109.49,109.5,1984300000.0
2008-01-04 01:05:00,109.5,109.54,109.5,109.535,1545100000.0
2008-01-04 01:06:00,109.535,109.57,109.53,109.55,1499200000.0
2008-01-04 01:07:00,109.55,109.56,109.545,109.56,1594100000.0
2008-01-04 01:08:00,109.55,109.57,109.545,109.55,1509100000.0
2008-01-04 01:09:00,109.55,109.55,109.53,109.545,1987300000.0
2008-01-04 01:10:00,109.545,109.56,109.545,109.555,1153200000.0
2008-01-04 01:11:00,109.555,109.565,109.535,109.535,908400000.0
2008-01-04 01:12:00,109.545,109.575,109.545,109.57,513500000.0
2008-01-04 01:13:00,109.57,109.57,109.56,109.565,1211300000.0
2008-01-04 01:14:00,109.57,109.57,109.555,109.56,151200000.0
2008-01-04 01:15:00,109.555,109.57,109.555,109.57,768000000.0
2008-01-04 01:16:00,109.57,109.585,109.56,109.57,1665600000.0
2008-01-04 01:17:00,109.57,109.59,109.57,109.57,1603600000.0
2008-01-04 01:18:00,109.57,109.59,109.555,109.59,808500001.0
2008-01-04 01:19:00,109.59,109.59,109.555,109.57,1202800001.0
2008-01-04 01:20:00,109.57,109.58,109.555,109.555,1360900000.0
2008-01-04 01:21:00,109.555,109.57,109.54,109.55,870600000.0
2008-01-04 01:22:00,109.55,109.56,109.545,109.56,1407400000.0
2008-01-04 01:23:00,109.56,109.56,109.545,109.55,965100000.0
2008-01-04 01:24:00,109.545,109.55,109.53,109.535,1247900010.0
2008-01-04 01:25:00,109.535,109.54,109.52,109.525,874899984.0
2008-01-04 01:26:00,109.525,109.535,109.52,109.535,1691999979.0
2008-01-04 01:27:00,109.535,109.535,109.525,109.525,1655500000.0
2008-01-04 01:28:00,109.53,109.55,109.52,109.55,1428099987.0
2008-01-04 01:29:00,109.55,109.55,109.54,109.54,745400000.0
2008-01-04 01:30:00,109.54,109.54,109.53,109.53,651100000.0
2008-01-04 01:31:00,109.53,109.54,109.52,109.54,1197700000.0
2008-01-04 01:32:00,109.54,109.56,109.54,109.56,1892799999.0
2008-01-04 01:33:00,109.56,109.56,109.56,109.56,2044100000.0
2008-01-04 01:34:00,109.56,109.56,109.545,109.555,1374300000.0
2008-01-04 01:35:00,109.32,109.36,109.31,109.31,1088800000.0
2008-01-04 01:36:00,109.545,109.55,109.54,109.545,1088800000.0
2008-01-04 01:37:00,109.545,109.55,109.54,109.545,285700000.0
2008-01-04 01:38:00,109.545,109.545,109.53,109.53,1946000000.0
2008-01-04 01:39:00,109.28,109.29,109.23,109.24,1710600003.0
2008-01-04 01:40:00,109.54,109.54,109.53,109.54,1710600003.0
2008-01-04 01:41:00,109.54,109.54,109.53,109.535,371600000.0
2008-01-04 01:42:00,109.535,109.535,109.53,109.53,904700000.0
2008-01-04 01:43:00,109.515,109.535,109.515,109.53,694700000.0
2008-01-04 01:44:00,109.53,109.53,109.52,109.52,1732100000.0
2008-01-04 01:45:00,109.19,109.2,109.18,109.19,1774399999.0
2008-01-04 01:46:00,109.525,109.54,109.52,109.53,1774399999.0
2008-01-04 01:47:00,109.52,109.53,109.52,109.525,1421700000.0
2008-01-04 01:48:00,109.525,109.53,109.515,109.53,1005300000.0
2008-01-04 01:49:00,109.53,109.53,109.515,109.515,886800000.0
2008-01-04 01:50:00,109.515,109.53,109.51,109.515,1988900000.0
2008-01-04 01:51:00,109.51,109.52,109.505,109.51,699300000.0
2008-01-04 01:52:00,109.51,109.53,109.51,109.525,491100000.0
2008-01-04 01:53:00,109.525,109.525,109.51,109.52,485100000.0
2008-01-04 01:54:00,109.52,109.52,109.51,109.51,1322900000.0
2008-01-04 01:55:00,109.51,109.52,109.51,109.52,1652300000.0
2008-01-04 01:56:00,109.52,109.52,109.5,109.51,1636200004.0
2008-01-04 01:57:00,109.51,109.52,109.505,109.505,1997400000.0
2008-01-04 01:58:00,109.21,109.22,109.21,109.22,1072700000.0
2008-01-04 01:59:00,109.515,109.515,109.505,109.51,1072700000.0
2008-01-04 02:00:00,109.51,109.53,109.51,109.53,1053300000.0
2008-01-04 02:01:00,109.53,109.53,109.51,109.52,1718399999.0
2008-01-04 02:02:00,109.52,109.52,109.505,109.515,1902200000.0
2008-01-04 02:03:00,109.515,109.53,109.505,109.52,1657200000.0
2008-01-04 02:04:00,109.52,109.52,109.51,109.52,1312500000.0
2008-01-04 02:05:00,109.52,109.53,109.515,109.515,2121400000.0
2008-01-04 02:06:00,109.515,109.53,109.515,109.53,1775999998.0
2008-01-04 02:07:00,109.53,109.54,109.45,109.46,1875800001.0
2008-01-04 02:08:00,109.46,109.47,109.405,109.41,1901700000.0
2008-01-04 02:09:00,109.41,109.42,109.395,109.41,2057500000.0
2008-01-04 02:10:00,109.25,109.26,109.25,109.26,2016399999.0
2008-01-04 02:11:00,109.38,109.39,109.28,109.3,2016399999.0
2008-01-04 02:12:00,109.3,109.32,109.285,109.3,1268500000.0
2008-01-04 02:13:00,109.3,109.33,109.28,109.325,1367450002.0
2008-01-04 02:14:00,109.26,109.26,109.26,109.26,1685900000.0
2008-01-04 02:15:00,109.32,109.33,109.225,109.25,1685900000.0
2008-01-04 02:16:00,109.24,109.24,109.175,109.195,1214599999.0
2008-01-04 02:17:00,109.195,109.245,109.195,109.2,577200000.0
2008-01-04 02:18:00,109.2,109.205,109.12,109.13,1841899988.0
2008-01-04 02:19:00,109.135,109.16,109.115,109.12,1874499994.0
2008-01-04 02:20:00,109.12,109.13,109.11,109.11,1759100001.0
2008-01-04 02:21:00,109.11,109.15,109.11,109.13,1922999999.0
2008-01-04 02:22:00,109.13,109.15,109.12,109.15,1733200004.0
2008-01-04 02:23:00,109.15,109.165,109.145,109.155,1471200001.0
2008-01-04 02:24:00,109.16,109.16,109.135,109.15,894000000.0
2008-01-04 02:25:00,109.21,109.22,109.18,109.18,1537799999.0
2008-01-04 02:26:00,109.155,109.22,109.155,109.2,1537799999.0
2008-01-04 02:27:00,109.195,109.24,109.185,109.235,1779400000.0
2008-01-04 02:28:00,109.14,109.15,109.12,109.13,1645000013.0
2008-01-04 02:29:00,109.14,109.15,109.13,109.15,1645000013.0
2008-01-04 02:30:00,109.285,109.34,109.28,109.305,1645000013.0
2008-01-04 02:31:00,109.16,109.17,109.14,109.14,1786200000.0
2008-01-04 02:32:00,109.13,109.14,109.13,109.13,1786200000.0
2008-01-04 02:33:00,109.14,109.14,109.11,109.11,1786200000.0
2008-01-04 02:34:00,109.13,109.15,109.12,109.15,1786200000.0
2008-01-04 02:35:00,109.14,109.17,109.13,109.14,1786200000.0
2008-01-04 02:36:00,109.13,109.15,109.13,109.14,1786200000.0
2008-01-04 02:37:00,109.34,109.34,109.27,109.295,1786200000.0
2008-01-04 02:38:00,109.295,109.31,109.29,109.3,1987300000.0
2008-01-04 02:39:00,109.3,109.3,109.24,109.25,1995699999.0
2008-01-04 02:40:00,109.11,109.13,109.11,109.12,2046400000.0
2008-01-04 02:41:00,109.225,109.26,109.225,109.26,2046400000.0
2008-01-04 02:42:00,109.12,109.13,109.12,109.12,1510300005.0
2008-01-04 02:43:00,109.165,109.165,109.14,109.16,1510300005.0
2008-01-04 02:44:00,109.16,109.23,109.155,109.21,1295419329.0
2008-01-04 02:45:00,109.215,109.22,109.205,109.21,1502500000.0
2008-01-04 02:46:00,109.21,109.21,109.13,109.14,1344100000.0
2008-01-04 02:47:00,109.14,109.18,109.13,109.18,1937400001.0
2008-01-04 02:48:00,109.18,109.185,109.17,109.175,1032400001.0
2008-01-04 02:49:00,109.175,109.205,109.17,109.195,386600000.0
2008-01-04 02:50:00,109.19,109.205,109.15,109.17,239000000.0
2008-01-04 02:51:00,109.17,109.2,109.17,109.2,283800000.0
2008-01-04 02:52:00,109.2,109.2,109.17,109.18,847100003.0
2008-01-04 02:53:00,109.18,109.19,109.17,109.185,1316900000.0
2008-01-04 02:54:00,109.185,109.225,109.18,109.225,1510200000.0
2008-01-04 02:55:00,109.225,109.235,109.185,109.205,1208750000.0
2008-01-04 02:56:00,109.205,109.225,109.19,109.22,2049000002.0
2008-01-04 02:57:00,109.22,109.235,109.215,109.225,1671700000.0
2008-01-04 02:58:00,109.225,109.225,109.215,109.225,1641400001.0
2008-01-04 02:59:00,109.225,109.27,109.215,109.255,893100000.0
2008-01-04 03:00:00,109.26,109.285,109.23,109.26,939200000.0
2008-01-04 03:01:00,109.26,109.28,109.26,109.26,1284799999.0
2008-01-04 03:02:00,109.26,109.265,109.245,109.25,1792200000.0
2008-01-04 03:03:00,109.25,109.27,109.245,109.265,1480900000.0
2008-01-04 03:04:00,109.265,109.265,109.245,109.255,1348000000.0
2008-01-04 03:05:00,109.255,109.275,109.255,109.275,1147100000.0
2008-01-04 03:06:00,109.275,109.3,109.275,109.295,1126800000.0
2008-01-04 03:07:00,109.295,109.295,109.28,109.28,1039100000.0
2008-01-04 03:08:00,109.285,109.285,109.26,109.26,988000000.0
2008-01-04 03:09:00,109.26,109.275,109.26,109.265,392700000.0
2008-01-04 03:10:00,109.265,109.265,109.255,109.265,685800000.0
2008-01-04 03:11:00,109.265,109.265,109.25,109.265,1838500000.0
2008-01-04 03:12:00,109.26,109.265,109.245,109.245,1397300000.0
2008-01-04 03:13:00,109.245,109.26,109.245,109.255,360800000.0
2008-01-04 03:14:00,109.255,109.26,109.24,109.255,1568700000.0
2008-01-04 03:15:00,108.9,108.92,108.89,108.91,1140600002.0
2008-01-04 03:16:00,109.24,109.255,109.175,109.19,1140600002.0
2008-01-04 03:17:00,109.19,109.205,109.185,109.195,1332300000.0
2008-01-04 03:18:00,109.195,109.195,109.18,109.185,543500000.0
2008-01-04 03:19:00,109.185,109.195,109.175,109.195,758400000.0
2008-01-04 03:20:00,109.195,109.195,109.175,109.185,1165500000.0
2008-01-04 03:21:00,109.185,109.185,109.17,109.185,1734000000.0
2008-01-04 03:22:00,109.185,109.21,109.185,109.21,1577800000.0
2008-01-04 03:23:00,109.21,109.225,109.195,109.22,1967900001.0
2008-01-04 03:24:00,109.22,109.225,109.205,109.215,1241100000.0
2008-01-04 03:25:00,109.215,109.215,109.18,109.18,1927000000.0
2008-01-04 03:26:00,109.185,109.19,109.13,109.15,446700000.0
2008-01-04 03:27:00,109.145,109.175,109.13,109.13,810400000.0
2008-01-04 03:28:00,109.13,109.16,109.125,109.135,577800000.0
2008-01-04 03:29:00,109.135,109.155,109.135,109.15,582699999.0
2008-01-04 03:30:00,109.15,109.175,109.15,109.175,1049500000.0
2008-01-04 03:31:00,109.17,109.18,109.145,109.145,812700000.0
2008-01-04 03:32:00,109.145,109.145,109.135,109.135,772700000.0
2008-01-04 03:33:00,109.135,109.145,109.115,109.13,778700000.0
2008-01-04 03:34:00,109.13,109.155,109.125,109.155,557300000.0
2008-01-04 03:35:00,109.15,109.175,109.13,109.14,869500000.0
2008-01-04 03:36:00,109.145,109.155,109.135,109.14,2111899998.0
2008-01-04 03:37:00,109.14,109.145,109.12,109.13,1337400000.0
2008-01-04 03:38:00,109.135,109.135,109.12,109.135,983300000.0
2008-01-04 03:39:00,109.135,109.135,109.125,109.125,1849900001.0
2008-01-04 03:40:00,109.125,109.14,109.125,109.125,1512100000.0
2008-01-04 03:41:00,108.98,108.99,108.97,108.98,1525900011.0
2008-01-04 03:42:00,108.97,109.0,108.97,108.99,1525900011.0
2008-01-04 03:43:00,109.0,109.0,108.97,108.97,1525900011.0
2008-01-04 03:44:00,109.125,109.135,109.12,109.135,1525900011.0
2008-01-04 03:45:00,109.135,109.135,109.125,109.125,1089900000.0
2008-01-04 03:46:00,109.125,109.125,109.115,109.12,1486600000.0
2008-01-04 03:47:00,109.12,109.12,109.04,109.05,1459300001.0
2008-01-04 03:48:00,109.0,109.02,109.0,109.02,2075299999.0
2008-01-04 03:49:00,109.025,109.025,108.96,108.96,2075299999.0
2008-01-04 03:50:00,108.965,109.005,108.96,109.0,1832099995.0
2008-01-04 03:51:00,109.01,109.025,108.975,109.0,1179399997.0
2008-01-04 03:52:00,109.005,109.01,108.885,108.9,841400000.0
2008-01-04 03:53:00,108.9,108.905,108.78,108.78,676400000.0
2008-01-04 03:54:00,108.78,108.86,108.765,108.86,1263100003.0
2008-01-04 03:55:00,108.86,108.865,108.825,108.835,2077800010.0
2008-01-04 03:56:00,109.09,109.09,109.07,109.08,2130099988.0
2008-01-04 03:57:00,108.805,108.865,108.805,108.865,2130099988.0
2008-01-04 03:58:00,108.86,108.91,108.86,108.9,1370099994.0
2008-01-04 03:59:00,108.895,108.905,108.89,108.905,681700000.0
2008-01-04 04:00:00,108.905,108.905,108.855,108.875,809400000.0
2008-01-04 04:01:00,108.875,108.88,108.855,108.875,1154999997.0
2008-01-04 04:02:00,109.12,109.14,109.11,109.11,635400000.0
2008-01-04 04:03:00,108.895,108.94,108.89,108.94,635400000.0
2008-01-04 04:04:00,108.94,108.955,108.935,108.955,940600000.0
2008-01-04 04:05:00,109.13,109.13,109.1,109.1,1166799994.0
2008-01-04 04:06:00,108.935,108.975,108.935,108.955,1166799994.0
2008-01-04 04:07:00,108.955,108.955,108.91,108.945,1494858143.0
2008-01-04 04:08:00,108.945,108.95,108.935,108.945,793800001.0
2008-01-04 04:09:00,108.945,108.945,108.89,108.9,944000000.0
2008-01-04 04:10:00,108.905,108.905,108.885,108.9,1528600000.0
2008-01-04 04:11:00,108.9,108.9,108.885,108.89,1671700000.0
2008-01-04 04:12:00,108.9,108.905,108.89,108.905,1911600000.0
2008-01-04 04:13:00,108.905,108.905,108.885,108.905,1732400000.0
2008-01-04 04:14:00,108.905,108.915,108.895,108.915,1237400000.0
2008-01-04 04:15:00,108.915,108.925,108.9,108.915,1252900000.0
2008-01-04 04:16:00,108.915,108.925,108.89,108.905,1404400001.0
2008-01-04 04:17:00,109.1,109.12,109.09,109.11,1248299998.0
2008-01-04 04:18:00,108.955,108.955,108.93,108.94,1248299998.0
2008-01-04 04:19:00,108.94,108.955,108.94,108.95,1081700000.0
2008-01-04 04:20:00,108.955,108.965,108.95,108.965,721300000.0
2008-01-04 04:21:00,108.965,108.975,108.96,108.965,886100000.0
2008-01-04 04:22:00,108.965,109.005,108.96,109.005,1490800000.0
2008-01-04 04:23:00,109.005,109.01,108.965,108.975,1143000000.0
2008-01-04 04:24:00,109.13,109.13,109.12,109.13,1185300000.0
2008-01-04 04:25:00,108.97,108.97,108.91,108.915,1185300000.0
2008-01-04 04:26:00,108.915,108.95,108.91,108.945,2065100000.0
2008-01-04 04:27:00,108.945,108.95,108.935,108.945,869700000.0
2008-01-04 04:28:00,108.945,108.955,108.925,108.925,1734500000.0
2008-01-04 04:29:00,108.925,108.955,108.91,108.95,1552900000.0
2008-01-04 04:30:00,108.95,108.95,108.93,108.935,1400100000.0
2008-01-04 04:31:00,108.935,108.935,108.91,108.915,1889300006.0
2008-01-04 04:32:00,108.915,108.93,108.915,108.93,1966100000.0
2008-01-04 04:33:00,108.93,108.94,108.92,108.92,1188000000.0
2008-01-04 04:34:00,108.92,108.94,108.915,108.92,1032599996.0
2008-01-04 04:36:00,109.09,109.09,109.08,109.09,1227700000.0
2008-01-04 04:37:00,109.1,109.1,109.09,109.09,1227700000.0
2008-01-04 04:38:00,108.955,108.955,108.935,108.935,1227700000.0
2008-01-04 04:39:00,109.09,109.1,109.09,109.1,1763700006.0
2008-01-04 04:40:00,109.11,109.12,109.11,109.12,1763700006.0
2008-01-04 04:41:00,109.13,109.13,109.12,109.12,1763700006.0
2008-01-04 04:42:00,109.13,109.13,109.12,109.12,1763700006.0
2008-01-04 04:43:00,109.0,109.01,108.97,108.97,1763700006.0
2008-01-04 04:44:00,109.12,109.14,109.12,109.14,2141600001.0
2008-01-04 04:45:00,108.99,109.035,108.99,109.035,2141600001.0
2008-01-04 04:46:00,109.035,109.035,109.015,109.015,1510700000.0
2008-01-04 04:47:00,109.015,109.02,109.01,109.02,1187999986.0
2008-01-04 04:48:00,109.02,109.03,109.01,109.03,941399999.0
2008-01-04 04:49:00,109.03,109.06,109.03,109.05,1407200000.0
2008-01-04 04:50:00,109.12,109.14,109.12,109.13,1706200000.0
2008-01-04 04:51:00,109.12,109.13,109.1,109.11,1706200000.0
2008-01-04 04:52:00,109.05,109.08,109.045,109.08,1706200000.0
2008-01-04 04:53:00,109.09,109.09,109.08,109.09,1668900000.0
2008-01-04 04:54:00,109.08,109.1,109.07,109.1,1668900000.0
2008-01-04 04:55:00,109.11,109.11,109.1,109.11,1998799989.0
2008-01-04 04:57:00,109.12,109.12,109.11,109.11,1998799989.0
2008-01-04 04:58:00,109.12,109.12,109.11,109.11,1998799989.0
2008-01-04 04:59:00,109.1,109.1,109.085,109.1,1998799989.0
2008-01-04 05:00:00,109.11,109.11,109.1,109.11,1917000031.0
2008-01-04 05:01:00,109.14,109.16,109.14,109.14,1917000031.0
2008-01-04 05:02:00,109.1,109.11,109.1,109.1,2119799992.0
2008-01-04 05:03:00,109.11,109.12,109.11,109.12,2119799992.0
2008-01-04 05:04:00,109.11,109.12,109.1,109.11,2119799992.0
2008-01-04 05:05:00,109.13,109.14,109.105,109.105,2119799992.0
2008-01-04 05:06:00,109.11,109.11,109.11,109.11,1456517416.0
2008-01-04 05:07:00,109.12,109.12,109.1,109.11,1456517416.0
2008-01-04 05:08:00,109.1,109.11,109.09,109.09,1456517416.0
2008-01-04 05:09:00,109.08,109.1,109.075,109.1,1456517416.0
2008-01-04 05:10:00,109.09,109.09,109.07,109.08,2059200012.0
2008-01-04 05:11:00,109.07,109.08,109.07,109.07,2059200012.0
2008-01-04 05:12:00,109.08,109.09,109.08,109.08,2059200012.0
2008-01-04 05:13:00,109.09,109.09,109.07,109.08,2059200012.0
2008-01-04 05:16:00,109.09,109.1,109.08,109.1,2059200012.0
2008-01-04 05:17:00,109.08,109.09,109.08,109.09,2059200012.0
2008-01-04 05:18:00,109.1,109.1,109.09,109.09,2059200012.0
2008-01-04 05:19:00,109.1,109.1,109.1,109.1,2059200012.0
2008-01-04 05:20:00,109.14,109.14,109.11,109.13,2059200012.0
2008-01-04 05:21:00,109.13,109.15,109.13,109.14,858200000.0
2008-01-04 05:22:00,109.14,109.145,109.135,109.135,406700000.0
2008-01-04 05:23:00,109.135,109.135,109.125,109.135,61200000.0
2008-01-04 05:24:00,109.135,109.14,109.125,109.14,1132900000.0
2008-01-04 05:25:00,109.14,109.14,109.125,109.14,1730400000.0
2008-01-04 05:26:00,109.16,109.16,109.15,109.15,1662200000.0
2008-01-04 05:27:00,109.16,109.18,109.16,109.17,1662200000.0
2008-01-04 05:28:00,109.18,109.19,109.17,109.17,1662200000.0
2008-01-04 05:29:00,109.16,109.18,109.16,109.17,1662200000.0
2008-01-04 05:30:00,109.18,109.18,109.16,109.17,1662200000.0
2008-01-04 05:31:00,109.18,109.18,109.17,109.18,1662200000.0
2008-01-04 05:32:00,109.17,109.18,109.16,109.17,1662200000.0
2008-01-04 05:33:00,109.16,109.17,109.16,109.16,1662200000.0
2008-01-04 05:34:00,109.15,109.15,109.15,109.15,1662200000.0
2008-01-04 05:35:00,109.16,109.16,109.15,109.16,1662200000.0
2008-01-04 05:36:00,109.17,109.17,109.16,109.17,1662200000.0
2008-01-04 05:37:00,109.1,109.11,109.095,109.1,1662200000.0
2008-01-04 05:38:00,109.15,109.15,109.15,109.15,2064699993.0
2008-01-04 05:40:00,109.16,109.16,109.15,109.15,2064699993.0
2008-01-04 05:41:00,109.16,109.17,109.16,109.16,2064699993.0
2008-01-04 05:42:00,109.17,109.18,109.16,109.17,2064699993.0
2008-01-04 05:43:00,109.16,109.17,109.16,109.17,2064699993.0
2008-01-04 05:44:00,109.18,109.18,109.17,109.17,2064699993.0
2008-01-04 05:45:00,109.18,109.19,109.17,109.18,2064699993.0
2008-01-04 05:46:00,109.14,109.145,109.14,109.14,2064699993.0
2008-01-04 05:47:00,109.145,109.145,109.14,109.145,2142500028.0
2008-01-04 05:48:00,109.145,109.15,109.14,109.145,1845799983.0
2008-01-04 05:49:00,109.27,109.28,109.22,109.23,1839900000.0
2008-01-04 05:50:00,109.22,109.24,109.22,109.23,1839900000.0
2008-01-04 05:51:00,109.22,109.23,109.22,109.23,1839900000.0
2008-01-04 05:52:00,109.12,109.12,109.09,109.09,1839900000.0
2008-01-04 05:53:00,109.25,109.29,109.24,109.29,1188700000.0
2008-01-04 05:54:00,109.3,109.33,109.27,109.28,1188700000.0
2008-01-04 05:55:00,109.27,109.28,109.27,109.28,1188700000.0
2008-01-04 05:56:00,109.27,109.27,109.27,109.27,1188700000.0
2008-01-04 05:57:00,109.26,109.29,109.26,109.29,1188700000.0
2008-01-04 05:58:00,109.28,109.31,109.28,109.31,1188700000.0
2008-01-04 05:59:00,109.32,109.34,109.31,109.34,1188700000.0
2008-01-04 06:00:00,109.35,109.4,109.34,109.39,1188700000.0
2008-01-04 06:01:00,109.4,109.4,109.36,109.36,1188700000.0
2008-01-04 06:02:00,109.12,109.12,109.11,109.11,1188700000.0
2008-01-04 06:03:00,109.11,109.13,109.1,109.125,1871400000.0
2008-01-04 06:04:00,109.125,109.13,109.11,109.125,1351500001.0
2008-01-04 06:05:00,109.35,109.36,109.35,109.36,1888000000.0
2008-01-04 06:06:00,109.37,109.4,109.36,109.4,1888000000.0
2008-01-04 06:07:00,109.115,109.12,109.11,109.115,1888000000.0
2008-01-04 06:08:00,109.115,109.12,109.1,109.105,1728700017.0
2008-01-04 06:09:00,109.105,109.105,109.075,109.075,1401300000.0
2008-01-04 06:10:00,109.44,109.44,109.43,109.43,1921600000.0
2008-01-04 06:11:00,109.09,109.09,109.08,109.08,1921600000.0
2008-01-04 06:12:00,109.48,109.5,109.45,109.45,1429600000.0
2008-01-04 06:13:00,109.44,109.45,109.44,109.44,1429600000.0
2008-01-04 06:14:00,109.09,109.09,109.09,109.09,1429600000.0
2008-01-04 06:15:00,109.43,109.43,109.39,109.39,1841100009.0
2008-01-04 06:16:00,109.4,109.4,109.35,109.37,1841100009.0
2008-01-04 06:17:00,109.09,109.1,109.09,109.1,1841100009.0
2008-01-04 06:18:00,109.1,109.105,109.095,109.095,1596000000.0
2008-01-04 06:19:00,109.36,109.39,109.36,109.39,1457800000.0
2008-01-04 06:20:00,109.11,109.11,109.105,109.11,1457800000.0
2008-01-04 06:21:00,109.11,109.12,109.1,109.12,2098799987.0
2008-01-04 06:22:00,109.37,109.38,109.36,109.37,1744799999.0
2008-01-04 06:23:00,109.36,109.38,109.35,109.38,1744799999.0
2008-01-04 06:24:00,109.14,109.16,109.14,109.15,1744799999.0
2008-01-04 06:25:00,109.15,109.16,109.15,109.16,1876400000.0
2008-01-04 06:26:00,109.16,109.17,109.16,109.16,2069699999.0
2008-01-04 06:27:00,109.38,109.38,109.37,109.38,1819900000.0
2008-01-04 06:28:00,109.39,109.39,109.38,109.38,1819900000.0
2008-01-04 06:30:00,109.37,109.38,109.37,109.37,1819900000.0
2008-01-04 06:31:00,109.38,109.38,109.38,109.38,1819900000.0
2008-01-04 06:32:00,109.37,109.41,109.37,109.41,1819900000.0
2008-01-04 06:33:00,109.42,109.43,109.41,109.43,1819900000.0
2008-01-04 06:34:00,109.17,109.17,109.16,109.16,1819900000.0
2008-01-04 06:35:00,109.165,109.17,109.16,109.16,1566600000.0
2008-01-04 06:36:00,109.16,109.17,109.155,109.155,792000000.0
2008-01-04 06:37:00,109.155,109.18,109.155,109.17,1553100000.0
2008-01-04 06:38:00,109.17,109.17,109.15,109.16,1689500005.0
2008-01-04 06:39:00,109.49,109.49,109.47,109.47,1764900000.0
2008-01-04 06:40:00,109.145,109.17,109.145,109.16,1764900000.0
2008-01-04 06:41:00,109.46,109.46,109.46,109.46,1789900019.0
2008-01-04 06:42:00,109.17,109.18,109.165,109.18,1789900019.0
2008-01-04 06:43:00,109.18,109.18,109.17,109.18,844400000.0
2008-01-04 06:44:00,109.18,109.18,109.165,109.175,630400000.0
2008-01-04 06:45:00,109.45,109.46,109.44,109.45,1945109979.0
2008-01-04 06:46:00,109.46,109.46,109.44,109.44,1945109979.0
2008-01-04 06:47:00,109.45,109.47,109.45,109.45,1945109979.0
2008-01-04 06:48:00,109.46,109.46,109.42,109.43,1945109979.0
2008-01-04 06:49:00,109.42,109.42,109.4,109.4,1945109979.0
2008-01-04 06:50:00,109.41,109.42,109.4,109.42,1945109979.0
2008-01-04 06:51:00,109.24,109.245,109.23,109.24,1945109979.0
2008-01-04 06:52:00,109.42,109.43,109.41,109.41,967100000.0
2008-01-04 06:53:00,109.25,109.305,109.25,109.3,967100000.0
2008-01-04 06:54:00,109.45,109.45,109.45,109.45,1922600000.0
2008-01-04 06:55:00,109.29,109.295,109.28,109.285,1922600000.0
2008-01-04 06:56:00,109.285,109.29,109.27,109.28,1351799999.0
2008-01-04 06:57:00,109.28,109.3,109.27,109.29,2036200000.0
2008-01-04 06:58:00,109.29,109.32,109.29,109.32,818700000.0
2008-01-04 06:59:00,109.32,109.37,109.32,109.37,1119200000.0
2008-01-04 07:00:00,109.37,109.41,109.365,109.4,956300002.0
2008-01-04 07:01:00,109.4,109.405,109.365,109.365,1464999993.0
2008-01-04 07:02:00,109.365,109.38,109.36,109.37,1854699999.0
2008-01-04 07:03:00,109.37,109.39,109.355,109.385,1803300002.0
2008-01-04 07:04:00,109.39,109.39,109.37,109.37,1549500000.0
2008-01-04 07:05:00,109.44,109.45,109.43,109.44,1167800000.0
2008-01-04 07:06:00,109.43,109.43,109.43,109.43,1167800000.0
2008-01-04 07:07:00,109.41,109.42,109.4,109.42,1167800000.0
2008-01-04 07:08:00,109.42,109.47,109.42,109.45,1778500000.0
2008-01-04 07:09:00,109.45,109.47,109.44,109.455,1274500000.0
2008-01-04 07:10:00,109.46,109.465,109.435,109.435,1392800000.0
2008-01-04 07:11:00,109.435,109.48,109.425,109.48,1830099999.0
2008-01-04 07:12:00,109.48,109.51,109.455,109.455,1948300000.0
2008-01-04 07:13:00,109.455,109.46,109.44,109.45,1977599999.0
2008-01-04 07:14:00,109.455,109.46,109.445,109.45,880400000.0
2008-01-04 07:15:00,109.45,109.45,109.395,109.405,1205800000.0
2008-01-04 07:16:00,109.405,109.41,109.37,109.38,627000001.0
2008-01-04 07:17:00,109.38,109.38,109.37,109.38,747800000.0
2008-01-04 07:18:00,109.38,109.39,109.37,109.38,2040500000.0
2008-01-04 07:19:00,109.46,109.46,109.45,109.45,2061000007.0
2008-01-04 07:20:00,109.4,109.4,109.38,109.4,2061000007.0
2008-01-04 07:21:00,109.47,109.47,109.47,109.47,1756299999.0
2008-01-04 07:22:00,109.39,109.39,109.365,109.38,1756299999.0
2008-01-04 07:24:00,109.38,109.385,109.37,109.38,1519299996.0
2008-01-04 07:25:00,109.38,109.39,109.38,109.39,1609300000.0
2008-01-04 07:26:00,109.47,109.47,109.46,109.47,1614700000.0
2008-01-04 07:27:00,109.38,109.39,109.375,109.39,1614700000.0
2008-01-04 07:28:00,109.385,109.4,109.385,109.39,1547400000.0
2008-01-04 07:29:00,109.46,109.46,109.45,109.46,1836799998.0
2008-01-04 07:30:00,109.45,109.46,109.44,109.45,1836799998.0
2008-01-04 07:31:00,109.46,109.46,109.44,109.45,1836799998.0
2008-01-04 07:32:00,109.46,109.46,109.45,109.45,1836799998.0
2008-01-04 07:33:00,109.44,109.44,109.44,109.44,1836799998.0
2008-01-04 07:34:00,109.44,109.45,109.44,109.45,1836799998.0
2008-01-04 07:35:00,109.44,109.44,109.42,109.43,1824699999.0
2008-01-04 07:37:00,109.44,109.47,109.43,109.47,1824699999.0
2008-01-04 07:38:00,109.47,109.53,109.46,109.51,1613599998.0
2008-01-04 07:39:00,109.51,109.51,109.475,109.485,1750800001.0
2008-01-04 07:40:00,109.485,109.49,109.475,109.475,1325200000.0
2008-01-04 07:41:00,109.475,109.485,109.475,109.475,740900000.0
2008-01-04 07:42:00,109.475,109.475,109.45,109.455,916300000.0
2008-01-04 07:43:00,109.46,109.46,109.435,109.45,1666699998.0
2008-01-04 07:44:00,109.45,109.46,109.44,109.45,1486700000.0
2008-01-04 07:45:00,109.44,109.45,109.44,109.45,1486700000.0
2008-01-04 07:46:00,109.44,109.44,109.41,109.41,1486700000.0
2008-01-04 07:47:00,109.42,109.42,109.38,109.38,1486700000.0
2008-01-04 07:48:00,109.37,109.38,109.37,109.38,1486700000.0
2008-01-04 07:49:00,109.37,109.37,109.32,109.35,1486700000.0
2008-01-04 07:50:00,109.41,109.43,109.405,109.43,1486700000.0
2008-01-04 07:51:00,109.33,109.33,109.26,109.29,2045700000.0
2008-01-04 07:52:00,109.28,109.28,109.26,109.28,2045700000.0
2008-01-04 07:53:00,109.29,109.29,109.25,109.25,2045700000.0
2008-01-04 07:54:00,109.45,109.465,109.45,109.465,2045700000.0
2008-01-04 07:55:00,109.465,109.47,109.445,109.45,1297800001.0
2008-01-04 07:56:00,109.26,109.3,109.26,109.29,1295100000.0
2008-01-04 07:57:00,109.28,109.28,109.27,109.27,1295100000.0
2008-01-04 07:58:00,109.28,109.28,109.25,109.25,1295100000.0
2008-01-04 07:59:00,109.26,109.26,109.23,109.26,1295100000.0
2008-01-04 08:00:00,109.27,109.27,109.23,109.23,1295100000.0
2008-01-04 08:01:00,109.435,109.45,109.435,109.45,1295100000.0
2008-01-04 08:02:00,109.45,109.45,109.43,109.43,2063200000.0
2008-01-04 08:03:00,109.43,109.44,109.405,109.405,996700000.0
2008-01-04 08:04:00,109.41,109.46,109.405,109.46,1787699998.0
2008-01-04 08:05:00,109.19,109.21,109.18,109.21,1947400000.0
2008-01-04 08:06:00,109.2,109.21,109.2,109.21,1947400000.0
2008-01-04 08:07:00,109.22,109.22,109.2,109.21,1947400000.0
2008-01-04 08:08:00,109.2,109.21,109.19,109.2,1947400000.0
2008-01-04 08:09:00,109.43,109.44,109.415,109.44,1947400000.0
2008-01-04 08:10:00,109.19,109.19,109.19,109.19,1335400000.0
2008-01-04 08:11:00,109.2,109.21,109.19,109.2,1335400000.0
2008-01-04 08:13:00,109.21,109.22,109.21,109.22,1335400000.0
2008-01-04 08:14:00,109.48,109.48,109.47,109.48,1335400000.0
2008-01-04 08:15:00,109.48,109.48,109.47,109.475,1965200000.0
2008-01-04 08:16:00,109.475,109.485,109.47,109.475,976600000.0
2008-01-04 08:17:00,109.475,109.48,109.465,109.48,1589500000.0
2008-01-04 08:18:00,109.23,109.24,109.22,109.22,1905100000.0
2008-01-04 08:19:00,109.23,109.23,109.19,109.19,1905100000.0
2008-01-04 08:20:00,109.46,109.48,109.46,109.475,1905100000.0
2008-01-04 08:21:00,109.475,109.48,109.465,109.48,1415000000.0
2008-01-04 08:22:00,109.48,109.48,109.475,109.48,1196500000.0
2008-01-04 08:23:00,109.48,109.49,109.475,109.48,1926600000.0
2008-01-04 08:24:00,109.2,109.21,109.19,109.19,2020800000.0
2008-01-04 08:25:00,109.46,109.48,109.46,109.47,2020800000.0
2008-01-04 08:26:00,109.47,109.48,109.465,109.475,1607000000.0
2008-01-04 08:27:00,109.475,109.475,109.45,109.455,1236700001.0
2008-01-04 08:28:00,109.13,109.13,109.11,109.11,1243600000.0
2008-01-04 08:29:00,109.46,109.465,109.45,109.465,1243600000.0
2008-01-04 08:30:00,109.465,109.465,109.445,109.46,930100000.0
2008-01-04 08:31:00,109.46,109.465,109.445,109.45,1345100000.0
2008-01-04 08:32:00,109.45,109.465,109.45,109.45,1624000000.0
2008-01-04 08:33:00,109.45,109.455,109.44,109.455,1420500000.0
2008-01-04 08:34:00,109.455,109.455,109.43,109.44,1499099999.0
2008-01-04 08:35:00,109.44,109.445,109.425,109.435,1420800000.0
2008-01-04 08:36:00,109.435,109.44,109.435,109.44,1428800000.0
2008-01-04 08:37:00,109.44,109.445,109.435,109.445,2039800000.0
2008-01-04 08:38:00,109.445,109.445,109.43,109.435,1835400000.0
2008-01-04 08:39:00,109.435,109.435,109.42,109.435,1148900000.0
2008-01-04 08:40:00,109.435,109.435,109.42,109.425,896300000.0
2008-01-04 08:41:00,109.425,109.435,109.425,109.435,866500000.0
2008-01-04 08:42:00,109.435,109.445,109.43,109.445,422600000.0
2008-01-04 08:43:00,109.445,109.455,109.44,109.45,228800000.0
2008-01-04 08:44:00,109.455,109.47,109.45,109.46,1048500000.0
2008-01-04 08:45:00,109.455,109.46,109.445,109.45,598200000.0
2008-01-04 08:46:00,109.455,109.455,109.41,109.42,1429599999.0
2008-01-04 08:47:00,109.42,109.425,109.395,109.395,1626100000.0
2008-01-04 08:48:00,109.395,109.395,109.37,109.395,1731900000.0
2008-01-04 08:49:00,109.395,109.395,109.335,109.355,1289600000.0
2008-01-04 08:50:00,109.355,109.365,109.35,109.355,1021100000.0
2008-01-04 08:51:00,109.35,109.35,109.275,109.3,623000011.0
2008-01-04 08:52:00,109.295,109.3,109.27,109.3,1725800000.0
2008-01-04 08:53:00,109.305,109.305,109.26,109.26,1194500000.0
2008-01-04 08:54:00,109.26,109.275,109.26,109.26,1871800001.0
2008-01-04 08:55:00,109.265,109.285,109.26,109.275,2027100000.0
2008-01-04 08:56:00,109.275,109.31,109.27,109.3,314400000.0
2008-01-04 08:57:00,109.3,109.3,109.275,109.28,1270599998.0
2008-01-04 08:58:00,109.275,109.285,109.25,109.255,1902999998.0
2008-01-04 08:59:00,109.255,109.275,109.235,109.275,2108800000.0
2008-01-04 09:00:00,109.275,109.275,109.235,109.24,1660800000.0
2008-01-04 09:01:00,109.24,109.245,109.235,109.245,2093299990.0
2008-01-04 09:02:00,109.245,109.245,109.235,109.245,1345099998.0
2008-01-04 09:03:00,109.245,109.245,109.2,109.205,1651100000.0
2008-01-04 09:04:00,109.205,109.215,109.19,109.195,661200000.0
2008-01-04 09:05:00,109.19,109.215,109.18,109.215,1353800001.0
2008-01-04 09:06:00,109.215,109.215,109.205,109.215,1800200000.0
2008-01-04 09:07:00,109.215,109.225,109.205,109.215,2112300000.0
2008-01-04 09:08:00,109.215,109.215,109.19,109.215,1821400000.0
2008-01-04 09:09:00,109.215,109.225,109.205,109.205,1078500000.0
2008-01-04 09:10:00,109.205,109.205,109.19,109.195,1882700000.0
2008-01-04 09:11:00,109.195,109.215,109.195,109.205,1726600000.0
2008-01-04 09:12:00,109.205,109.215,109.205,109.205,469800000.0
2008-01-04 09:13:00,109.205,109.225,109.205,109.22,1199400000.0
2008-01-04 09:14:00,109.22,109.225,109.21,109.225,955600000.0
2008-01-04 09:15:00,109.225,109.255,109.22,109.255,1305499999.0
2008-01-04 09:16:00,109.25,109.255,109.235,109.235,715300000.0
2008-01-04 09:17:00,109.235,109.24,109.22,109.235,830100000.0
2008-01-04 09:18:00,109.235,109.245,109.225,109.225,1635100000.0
2008-01-04 09:19:00,109.225,109.235,109.19,109.195,1728700001.0
2008-01-04 09:20:00,109.195,109.225,109.185,109.21,1549100000.0
2008-01-04 09:21:00,109.215,109.215,109.2,109.215,1549500000.0
2008-01-04 09:22:00,109.21,109.235,109.21,109.235,1925600000.0
2008-01-04 09:23:00,109.235,109.235,109.205,109.215,1833299999.0
2008-01-04 09:24:00,109.215,109.215,109.195,109.195,1372100000.0
2008-01-04 09:25:00,109.195,109.195,109.18,109.185,2136600000.0
2008-01-04 09:26:00,109.35,109.35,109.31,109.34,1927800000.0
2008-01-04 09:27:00,109.165,109.165,109.125,109.125,1927800000.0
2008-01-04 09:28:00,109.34,109.36,109.33,109.36,1752000000.0
2008-01-04 09:29:00,109.115,109.115,109.075,109.085,1752000000.0
2008-01-04 09:30:00,109.085,109.085,109.055,109.085,1024000000.0
2008-01-04 09:31:00,109.085,109.105,109.085,109.095,1358700000.0
2008-01-04 09:32:00,109.09,109.12,109.07,109.1,1383300000.0
2008-01-04 09:33:00,109.1,109.16,109.095,109.14,928392391.0
2008-01-04 09:34:00,109.14,109.16,109.13,109.145,714800000.0
2008-01-04 09:35:00,109.145,109.16,109.14,109.14,342200000.0
2008-01-04 09:36:00,109.14,109.15,109.135,109.145,1525300006.0
2008-01-04 09:37:00,109.14,109.15,109.135,109.145,846300000.0
2008-01-04 09:38:00,109.145,109.145,109.12,109.14,510400001.0
2008-01-04 09:39:00,109.14,109.145,109.135,109.135,832000000.0
2008-01-04 09:40:00,109.135,109.15,109.135,109.15,1282800023.0
2008-01-04 09:41:00,109.15,109.215,109.15,109.18,1262999998.0
2008-01-04 09:42:00,109.18,109.195,109.175,109.18,2015500072.0
2008-01-04 09:43:00,109.35,109.36,109.34,109.36,1210400000.0
2008-01-04 09:44:00,109.37,109.39,109.36,109.36,1210400000.0
2008-01-04 09:45:00,109.37,109.37,109.35,109.36,1210400000.0
2008-01-04 09:46:00,109.2,109.225,109.2,109.205,1210400000.0
2008-01-04 09:47:00,109.205,109.215,109.19,109.205,1848499999.0
2008-01-04 09:48:00,109.33,109.33,109.3,109.32,303700003.0
2008-01-04 09:49:00,109.33,109.34,109.33,109.34,303700003.0
2008-01-04 09:51:00,109.215,109.255,109.215,109.245,303700003.0
2008-01-04 09:52:00,109.245,109.265,109.245,109.25,69100000.0
2008-01-04 09:53:00,109.25,109.26,109.235,109.24,345600000.0
2008-01-04 09:54:00,109.24,109.245,109.22,109.235,1206300003.0
2008-01-04 09:55:00,109.35,109.35,109.35,109.35,2006300016.0
2008-01-04 09:56:00,109.36,109.36,109.35,109.36,2006300016.0
2008-01-04 09:57:00,109.245,109.29,109.24,109.275,2006300016.0
2008-01-04 09:58:00,109.35,109.35,109.34,109.34,1104400005.0
2008-01-04 09:59:00,109.27,109.285,109.255,109.26,1104400005.0
2008-01-04 10:00:00,109.265,109.27,109.245,109.255,1166500000.0
2008-01-04 10:01:00,109.26,109.295,109.255,109.275,1824899989.0
2008-01-04 10:02:00,109.33,109.34,109.33,109.34,1694200001.0
2008-01-04 10:04:00,109.33,109.34,109.32,109.32,1694200001.0
2008-01-04 10:05:00,109.33,109.33,109.31,109.31,1694200001.0
2008-01-04 10:06:00,109.32,109.32,109.28,109.28,1694200001.0
2008-01-04 10:07:00,109.29,109.29,109.27,109.28,1694200001.0
2008-01-04 10:08:00,109.325,109.355,109.315,109.335,1694200001.0
2008-01-04 10:09:00,109.25,109.27,109.25,109.26,1036299994.0
2008-01-04 10:10:00,109.335,109.405,109.32,109.39,1036299994.0
2008-01-04 10:11:00,109.39,109.405,109.38,109.4,947000001.0
2008-01-04 10:12:00,109.4,109.46,109.4,109.4,232200000.0
2008-01-04 10:13:00,109.4,109.44,109.4,109.435,70200000.0
2008-01-04 10:14:00,109.435,109.535,109.405,109.49,1437999998.0
2008-01-04 10:15:00,109.49,109.535,109.48,109.49,1515099998.0
2008-01-04 10:16:00,109.49,109.505,109.465,109.47,1021599997.0
2008-01-04 10:17:00,109.47,109.47,109.42,109.425,2035599994.0
2008-01-04 10:18:00,109.22,109.22,109.21,109.22,1810999992.0
2008-01-04 10:19:00,109.405,109.425,109.4,109.405,1810999992.0
2008-01-04 10:20:00,109.25,109.26,109.24,109.26,1795900000.0
2008-01-04 10:21:00,109.25,109.27,109.25,109.26,1795900000.0
2008-01-04 10:22:00,109.375,109.385,109.37,109.38,1795900000.0
2008-01-04 10:23:00,109.38,109.385,109.325,109.335,1510100000.0
2008-01-04 10:24:00,109.335,109.375,109.335,109.375,2039999995.0
2008-01-04 10:25:00,109.375,109.385,109.345,109.345,1990000003.0
2008-01-04 10:26:00,109.345,109.355,109.315,109.345,1535300005.0
2008-01-04 10:27:00,109.345,109.345,109.32,109.345,2090799983.0
2008-01-04 10:28:00,109.29,109.32,109.29,109.31,718100000.0
2008-01-04 10:29:00,109.365,109.365,109.34,109.355,718100000.0
2008-01-04 10:30:00,109.355,109.355,109.34,109.355,1416800000.0
2008-01-04 10:31:00,109.355,109.36,109.33,109.33,1751400000.0
2008-01-04 10:32:00,109.335,109.37,109.33,109.34,1674900006.0
2008-01-04 10:33:00,109.34,109.385,109.34,109.355,1616100000.0
2008-01-04 10:34:00,109.355,109.385,109.355,109.36,1321700000.0
2008-01-04 10:35:00,109.36,109.36,109.345,109.345,516700000.0
2008-01-04 10:36:00,109.35,109.35,109.33,109.335,913700003.0
2008-01-04 10:37:00,109.34,109.34,109.305,109.32,1539700000.0
2008-01-04 10:38:00,109.32,109.35,109.31,109.35,797300001.0
2008-01-04 10:39:00,109.35,109.35,109.33,109.34,2138800000.0
2008-01-04 10:40:00,109.34,109.35,109.33,109.34,781300000.0
2008-01-04 10:41:00,109.36,109.365,109.355,109.355,781300000.0
2008-01-04 10:42:00,109.36,109.365,109.345,109.35,1833800007.0
2008-01-04 10:43:00,109.35,109.38,109.345,109.38,1093199977.0
2008-01-04 10:44:00,109.38,109.405,109.365,109.365,1446100005.0
2008-01-04 10:45:00,109.37,109.4,109.37,109.39,1415799996.0
2008-01-04 10:46:00,109.37,109.37,109.345,109.37,1415799996.0
2008-01-04 10:47:00,109.365,109.365,109.345,109.35,336600000.0
2008-01-04 10:48:00,109.35,109.35,109.3,109.335,1635000012.0
2008-01-04 10:49:00,109.335,109.355,109.335,109.355,947000000.0
2008-01-04 10:50:00,109.355,109.355,109.34,109.345,783500000.0
2008-01-04 10:51:00,109.345,109.365,109.34,109.35,1472100000.0
2008-01-04 10:52:00,109.355,109.36,109.35,109.36,1961800060.0
2008-01-04 10:53:00,109.31,109.32,109.31,109.32,1873999999.0
2008-01-04 10:54:00,109.34,109.355,109.34,109.345,1873999999.0
2008-01-04 10:55:00,109.32,109.34,109.31,109.33,1022199999.0
2008-01-04 10:56:00,109.34,109.34,109.31,109.33,1022199999.0
2008-01-04 10:57:00,109.36,109.375,109.34,109.34,1022199999.0
2008-01-04 10:58:00,109.35,109.37,109.34,109.36,1777600022.0
2008-01-04 10:59:00,109.34,109.355,109.34,109.355,1777600022.0
2008-01-04 11:00:00,109.355,109.355,109.345,109.345,1975400000.0
2008-01-04 11:01:00,109.38,109.39,109.38,109.39,2109100001.0
2008-01-04 11:02:00,109.4,109.4,109.39,109.4,2109100001.0
2008-01-04 11:03:00,109.41,109.42,109.4,109.41,2109100001.0
2008-01-04 11:04:00,109.345,109.345,109.32,109.33,2109100001.0
2008-01-04 11:05:00,109.33,109.335,109.315,109.33,2047699995.0
2008-01-04 11:06:00,109.32,109.325,109.28,109.29,1464900004.0
2008-01-04 11:07:00,109.295,109.295,109.27,109.285,1132400001.0
2008-01-04 11:08:00,109.285,109.285,109.23,109.255,988099998.0
2008-01-04 11:09:00,109.255,109.275,109.255,109.265,1569399998.0
2008-01-04 11:10:00,109.265,109.265,109.22,109.235,1410899999.0
2008-01-04 11:12:00,109.48,109.51,109.47,109.5,1920800004.0
2008-01-04 11:13:00,109.215,109.23,109.205,109.21,1920800004.0
2008-01-04 11:14:00,109.21,109.23,109.205,109.23,1637300000.0
2008-01-04 11:15:00,109.23,109.245,109.23,109.235,317100000.0
2008-01-04 11:16:00,109.235,109.235,109.21,109.215,1334499979.0
2008-01-04 11:17:00,109.215,109.235,109.215,109.23,96800000.0
2008-01-04 11:18:00,109.23,109.235,109.225,109.235,289700000.0
2008-01-04 11:19:00,109.235,109.255,109.225,109.255,318000000.0
2008-01-04 11:20:00,109.255,109.275,109.255,109.275,116000002.0
2008-01-04 11:21:00,109.275,109.285,109.265,109.28,90100000.0
2008-01-04 11:22:00,109.28,109.285,109.27,109.275,226800000.0
2008-01-04 11:23:00,109.28,109.31,109.275,109.305,107000000.0
2008-01-04 11:24:00,109.305,109.315,109.295,109.315,55400000.0
2008-01-04 11:25:00,109.31,109.315,109.255,109.265,1070400001.0
2008-01-04 11:26:00,109.265,109.295,109.26,109.295,67000000.0
2008-01-04 11:27:00,109.295,109.295,109.285,109.285,559800000.0
2008-01-04 11:28:00,109.285,109.335,109.285,109.325,287900000.0
2008-01-04 11:29:00,109.32,109.325,109.315,109.315,811400022.0
2008-01-04 11:30:00,109.32,109.325,109.3,109.32,1237299995.0
2008-01-04 11:31:00,109.32,109.325,109.315,109.325,1532700000.0
2008-01-04 11:32:00,109.325,109.355,109.32,109.355,1863599998.0
2008-01-04 11:33:00,109.36,109.4,109.36,109.395,1698700015.0
2008-01-04 11:34:00,109.395,109.445,109.385,109.445,1693800012.0
2008-01-04 11:35:00,109.47,109.49,109.47,109.49,872038664.0
2008-01-04 11:36:00,109.415,109.42,109.39,109.395,872038664.0
2008-01-04 11:37:00,109.52,109.52,109.49,109.5,611000000.0
2008-01-04 11:38:00,109.355,109.375,109.355,109.375,611000000.0
2008-01-04 11:39:00,109.375,109.375,109.35,109.355,2090500010.0
2008-01-04 11:40:00,109.35,109.355,109.33,109.355,2089099995.0
2008-01-04 11:41:00,109.355,109.435,109.335,109.43,1179800000.0
2008-01-04 11:42:00,109.44,109.445,109.415,109.425,2049600002.0
2008-01-04 11:43:00,109.49,109.5,109.49,109.49,1575000001.0
2008-01-04 11:44:00,109.405,109.405,109.355,109.365,1575000001.0
2008-01-04 11:45:00,109.365,109.405,109.365,109.4,328300000.0
2008-01-04 11:46:00,109.4,109.405,109.375,109.395,820700000.0
2008-01-04 11:47:00,109.395,109.395,109.37,109.38,1473599997.0
2008-01-04 11:48:00,109.38,109.395,109.375,109.395,507400000.0
2008-01-04 11:49:00,109.395,109.395,109.34,109.34,832500000.0
2008-01-04 11:50:00,109.345,109.36,109.34,109.355,876500000.0
2008-01-04 11:51:00,109.35,109.36,109.31,109.31,718600000.0
2008-01-04 11:52:00,109.31,109.34,109.31,109.335,616600001.0
2008-01-04 11:53:00,109.335,109.335,109.32,109.335,215400000.0
2008-01-04 11:54:00,109.335,109.335,109.32,109.32,812600013.0
2008-01-04 11:55:00,109.32,109.345,109.32,109.335,1364300000.0
2008-01-04 11:56:00,109.335,109.355,109.32,109.35,1214300001.0
2008-01-04 11:57:00,109.345,109.37,109.345,109.365,2139999997.0
2008-01-04 11:58:00,109.365,109.38,109.35,109.375,1098100001.0
2008-01-04 11:59:00,109.375,109.38,109.35,109.37,2095100006.0
2008-01-04 12:00:00,109.365,109.395,109.355,109.375,1487499995.0
2008-01-04 12:01:00,109.38,109.405,109.375,109.4,1940400005.0
2008-01-04 12:02:00,109.37,109.38,109.37,109.38,1378699999.0
2008-01-04 12:03:00,109.37,109.38,109.36,109.38,1378699999.0
2008-01-04 12:04:00,109.37,109.42,109.37,109.41,1378699999.0
2008-01-04 12:05:00,109.42,109.42,109.41,109.41,1378699999.0
2008-01-04 12:06:00,109.515,109.53,109.48,109.51,1378699999.0
2008-01-04 12:07:00,109.51,109.515,109.45,109.455,1047899987.0
2008-01-04 12:08:00,109.455,109.475,109.455,109.465,1400900000.0
2008-01-04 12:09:00,109.44,109.44,109.43,109.43,1468000000.0
2008-01-04 12:10:00,109.44,109.44,109.42,109.42,1468000000.0
2008-01-04 12:11:00,109.41,109.42,109.41,109.41,1468000000.0
2008-01-04 12:12:00,109.475,109.515,109.47,109.51,1468000000.0
2008-01-04 12:13:00,109.515,109.525,109.505,109.51,822800000.0
2008-01-04 12:14:00,109.51,109.51,109.48,109.5,1020700003.0
2008-01-04 12:15:00,109.505,109.515,109.49,109.505,1085900004.0
2008-01-04 12:16:00,109.505,109.51,109.485,109.485,1949900001.0
2008-01-04 12:17:00,109.495,109.495,109.455,109.455,1419600000.0
2008-01-04 12:18:00,109.455,109.49,109.445,109.455,470799999.0
2008-01-04 12:19:00,109.46,109.47,109.455,109.46,1045100000.0
2008-01-04 12:20:00,109.46,109.49,109.45,109.455,1291299993.0
2008-01-04 12:21:00,109.455,109.51,109.455,109.485,1686899999.0
2008-01-04 12:22:00,109.485,109.495,109.475,109.48,1218200005.0
2008-01-04 12:23:00,109.48,109.48,109.46,109.47,1619400000.0
2008-01-04 12:24:00,109.47,109.485,109.46,109.475,554400000.0
2008-01-04 12:25:00,109.48,109.485,109.465,109.47,1434300013.0
2008-01-04 12:26:00,109.465,109.475,109.45,109.465,778400001.0
2008-01-04 12:27:00,109.465,109.47,109.425,109.44,329500000.0
2008-01-04 12:28:00,109.44,109.445,109.425,109.435,698100001.0
2008-01-04 12:29:00,109.42,109.42,109.4,109.4,1457499977.0
2008-01-04 12:30:00,109.435,109.455,109.435,109.44,1457499977.0
2008-01-04 12:31:00,109.445,109.46,109.435,109.445,1970500000.0
2008-01-04 12:32:00,109.445,109.455,109.435,109.455,554499999.0
2008-01-04 12:33:00,109.455,109.48,109.455,109.475,304300000.0
2008-01-04 12:34:00,109.475,109.475,109.43,109.465,1398999984.0
2008-01-04 12:35:00,109.465,109.5,109.465,109.5,736300000.0
2008-01-04 12:36:00,109.5,109.53,109.485,109.525,1168300000.0
2008-01-04 12:37:00,109.52,109.525,109.495,109.5,1561300000.0
2008-01-04 12:38:00,109.505,109.515,109.5,109.5,508700000.0
2008-01-04 12:39:00,109.5,109.515,109.49,109.495,974900003.0
2008-01-04 12:40:00,109.31,109.33,109.31,109.32,1030499988.0
2008-01-04 12:41:00,109.49,109.495,109.485,109.49,1030499988.0
2008-01-04 12:42:00,109.49,109.515,109.485,109.505,1126299999.0
2008-01-04 12:43:00,109.28,109.31,109.28,109.3,1562500000.0
2008-01-04 12:44:00,109.5,109.5,109.485,109.49,1562500000.0
2008-01-04 12:45:00,109.49,109.5,109.475,109.485,1202000006.0
2008-01-04 12:46:00,109.33,109.33,109.31,109.31,687500000.0
2008-01-04 12:47:00,109.32,109.32,109.31,109.31,687500000.0
2008-01-04 12:48:00,109.475,109.48,109.465,109.48,687500000.0
2008-01-04 12:49:00,109.48,109.48,109.47,109.48,1576600001.0
2008-01-04 12:50:00,109.48,109.505,109.48,109.49,862299999.0
2008-01-04 12:51:00,109.495,109.495,109.47,109.475,1698200000.0
2008-01-04 12:52:00,109.475,109.485,109.465,109.475,911000007.0
2008-01-04 12:53:00,109.475,109.505,109.47,109.475,1842900024.0
2008-01-04 12:54:00,109.475,109.495,109.475,109.49,544100000.0
2008-01-04 12:55:00,109.495,109.495,109.465,109.465,1175999998.0
2008-01-04 12:56:00,109.465,109.465,109.435,109.44,1212600006.0
2008-01-04 12:57:00,109.44,109.44,109.4,109.42,1035200000.0
2008-01-04 12:58:00,109.42,109.43,109.4,109.405,1474000016.0
2008-01-04 12:59:00,109.42,109.43,109.42,109.42,1792700000.0
2008-01-04 13:00:00,109.43,109.44,109.43,109.43,1792700000.0
2008-01-04 13:01:00,109.395,109.395,109.375,109.385,1792700000.0
2008-01-04 13:02:00,109.385,109.395,109.375,109.38,1558599991.0
2008-01-04 13:03:00,109.38,109.395,109.37,109.385,1030000006.0
2008-01-04 13:04:00,109.385,109.43,109.385,109.42,1197700000.0
2008-01-04 13:05:00,109.44,109.45,109.42,109.45,1479500000.0
2008-01-04 13:06:00,109.415,109.445,109.415,109.44,1479500000.0
2008-01-04 13:07:00,109.44,109.445,109.43,109.445,1849600023.0
2008-01-04 13:08:00,109.41,109.42,109.41,109.41,1464799991.0
2008-01-04 13:09:00,109.44,109.445,109.435,109.44,1464799991.0
2008-01-04 13:10:00,109.435,109.445,109.435,109.435,1338199982.0
2008-01-04 13:11:00,109.435,109.435,109.42,109.42,380900000.0
2008-01-04 13:12:00,109.42,109.42,109.395,109.395,936600001.0
2008-01-04 13:13:00,109.395,109.395,109.36,109.365,1305500001.0
2008-01-04 13:14:00,109.365,109.38,109.36,109.375,1133000000.0
2008-01-04 13:15:00,109.375,109.39,109.37,109.38,894100004.0
2008-01-04 13:16:00,109.39,109.39,109.38,109.38,1491799998.0
2008-01-04 13:17:00,109.37,109.385,109.36,109.38,1491799998.0
2008-01-04 13:18:00,109.39,109.39,109.39,109.39,1727600006.0
2008-01-04 13:19:00,109.38,109.39,109.37,109.38,1727600006.0
2008-01-04 13:20:00,109.38,109.39,109.365,109.38,1727600006.0
2008-01-04 13:21:00,109.38,109.445,109.38,109.44,722500001.0
2008-01-04 13:22:00,109.44,109.445,109.435,109.435,237400000.0
2008-01-04 13:23:00,109.435,109.435,109.405,109.415,1499399999.0
2008-01-04 13:24:00,109.415,109.44,109.4,109.44,1474799997.0
2008-01-04 13:25:00,109.44,109.455,109.42,109.435,1743399997.0
2008-01-04 13:26:00,109.435,109.455,109.435,109.455,1562400000.0
2008-01-04 13:27:00,109.455,109.455,109.44,109.455,759200000.0
2008-01-04 13:28:00,109.455,109.455,109.425,109.435,2127300000.0
2008-01-04 13:29:00,109.435,109.435,109.4,109.4,1549599995.0
2008-01-04 13:30:00,109.405,109.405,109.395,109.395,1494299955.0
2008-01-04 13:31:00,109.4,109.405,109.375,109.375,1383600001.0
2008-01-04 13:32:00,109.375,109.375,109.355,109.37,1927199992.0
2008-01-04 13:33:00,109.37,109.4,109.37,109.395,1327200000.0
2008-01-04 13:34:00,109.39,109.395,109.385,109.395,830100000.0
2008-01-04 13:35:00,109.395,109.395,109.37,109.37,1465699977.0
2008-01-04 13:36:00,109.37,109.38,109.36,109.37,945200000.0
2008-01-04 13:37:00,109.37,109.375,109.365,109.365,507300000.0
2008-01-04 13:38:00,109.365,109.375,109.365,109.375,745100000.0
2008-01-04 13:39:00,109.37,109.375,109.32,109.32,852100000.0
2008-01-04 13:40:00,109.32,109.34,109.32,109.335,1929199994.0
2008-01-04 13:41:00,109.335,109.335,109.31,109.325,1992600023.0
2008-01-04 13:42:00,109.45,109.45,109.44,109.44,2104000004.0
2008-01-04 13:43:00,109.295,109.305,109.29,109.3,2104000004.0
2008-01-04 13:44:00,109.3,109.325,109.295,109.31,1216799998.0
2008-01-04 13:45:00,109.31,109.335,109.31,109.335,1108899993.0
2008-01-04 13:46:00,109.335,109.345,109.325,109.33,1755999999.0
2008-01-04 13:47:00,109.33,109.33,109.32,109.33,800600000.0
2008-01-04 13:48:00,109.33,109.345,109.33,109.345,411746221.0
2008-01-04 13:49:00,109.4,109.41,109.4,109.41,417459365.0
2008-01-04 13:50:00,109.4,109.4,109.4,109.4,417459365.0
2008-01-04 13:51:00,109.33,109.335,109.33,109.335,417459365.0
2008-01-04 13:52:00,109.335,109.355,109.33,109.35,857595619.0
2008-01-04 13:53:00,109.35,109.385,109.34,109.375,655500010.0
2008-01-04 13:54:00,109.375,109.44,109.365,109.435,1062900006.0
2008-01-04 13:55:00,109.435,109.475,109.435,109.455,962899992.0
2008-01-04 13:56:00,109.455,109.46,109.435,109.445,480500000.0
2008-01-04 13:57:00,109.445,109.455,109.415,109.455,572800000.0
2008-01-04 13:58:00,109.455,109.455,109.43,109.43,1918200000.0
2008-01-04 13:59:00,109.43,109.435,109.425,109.435,962999998.0
2008-01-04 14:00:00,109.37,109.37,109.35,109.36,500100000.0
2008-01-04 14:01:00,109.435,109.445,109.43,109.44,500100000.0
2008-01-04 14:02:00,109.44,109.44,109.405,109.415,901200000.0
2008-01-04 14:03:00,109.415,109.435,109.41,109.42,753700000.0
2008-01-04 14:04:00,109.32,109.32,109.31,109.31,1049500000.0
2008-01-04 14:05:00,109.445,109.46,109.435,109.455,1049500000.0
2008-01-04 14:06:00,109.455,109.455,109.435,109.435,1009300000.0
2008-01-04 14:07:00,109.435,109.44,109.415,109.425,1001900001.0
2008-01-04 14:08:00,109.42,109.435,109.405,109.42,1548899995.0
2008-01-04 14:09:00,109.415,109.425,109.415,109.415,1007600000.0
2008-01-04 14:10:00,109.415,109.425,109.405,109.405,1116700012.0
2008-01-04 14:11:00,109.405,109.415,109.405,109.415,1726100010.0
2008-01-04 14:12:00,109.28,109.28,109.25,109.26,1496699991.0
2008-01-04 14:13:00,109.25,109.25,109.24,109.25,1496699991.0
2008-01-04 14:14:00,109.41,109.415,109.4,109.405,1496699991.0
2008-01-04 14:15:00,109.405,109.405,109.405,109.405,921600000.0
2008-01-04 14:16:00,109.405,109.405,109.395,109.395,487800000.0
2008-01-04 14:17:00,109.395,109.415,109.38,109.415,474499999.0
2008-01-04 14:18:00,109.415,109.415,109.395,109.395,1137400000.0
2008-01-04 14:19:00,109.395,109.395,109.385,109.395,823600000.0
2008-01-04 14:20:00,109.395,109.395,109.385,109.395,783200000.0
2008-01-04 14:21:00,109.395,109.395,109.38,109.38,1531100000.0
2008-01-04 14:22:00,109.38,109.395,109.375,109.385,1328800000.0
2008-01-04 14:23:00,109.385,109.385,109.365,109.375,773300000.0
2008-01-04 14:24:00,109.375,109.385,109.36,109.375,253900000.0
2008-01-04 14:25:00,109.375,109.39,109.365,109.37,162500000.0
2008-01-04 14:26:00,109.37,109.38,109.355,109.375,1068700001.0
2008-01-04 14:27:00,109.375,109.375,109.365,109.375,320500000.0
2008-01-04 14:28:00,109.375,109.385,109.335,109.35,260699999.0
2008-01-04 14:29:00,109.345,109.355,109.33,109.33,1078593650.0
2008-01-04 14:30:00,109.33,109.38,109.33,109.38,701779301.0
2008-01-04 14:31:00,109.38,109.39,109.375,109.375,309900000.0
2008-01-04 14:32:00,109.375,109.39,109.36,109.38,1425500001.0
2008-01-04 14:33:00,108.37,108.37,108.26,108.27,2001300007.0
2008-01-04 14:34:00,108.26,108.35,108.25,108.35,2001300007.0
2008-01-04 14:35:00,109.435,109.435,109.39,109.4,2001300007.0
2008-01-04 14:36:00,109.4,109.435,109.4,109.435,1635300000.0
2008-01-04 14:37:00,108.41,108.43,108.36,108.36,715900000.0
2008-01-04 14:38:00,108.35,108.43,108.27,108.39,715900000.0
2008-01-04 14:39:00,108.4,108.41,108.33,108.4,715900000.0
2008-01-04 14:40:00,109.455,109.47,109.45,109.46,715900000.0
2008-01-04 14:41:00,108.45,108.46,108.38,108.46,1456700000.0
2008-01-04 14:42:00,109.44,109.455,109.44,109.445,1456700000.0
2008-01-04 14:43:00,109.445,109.455,109.445,109.455,1343299994.0
2008-01-04 14:44:00,109.455,109.465,109.435,109.44,1148399971.0
2008-01-04 14:45:00,109.44,109.445,109.435,109.44,1080099999.0
2008-01-04 14:46:00,109.44,109.44,109.425,109.43,1595899993.0
2008-01-04 14:47:00,108.57,108.58,108.48,108.57,1698400000.0
2008-01-04 14:48:00,108.58,108.61,108.56,108.58,1698400000.0
2008-01-04 14:49:00,109.405,109.42,109.4,109.415,1698400000.0
2008-01-04 14:50:00,109.415,109.415,109.405,109.405,1481300000.0
2008-01-04 14:51:00,108.6,108.65,108.57,108.57,477600000.0
2008-01-04 14:52:00,109.4,109.415,109.4,109.415,477600000.0
2008-01-04 14:53:00,109.415,109.415,109.4,109.415,1411600012.0
2008-01-04 14:54:00,109.415,109.425,109.365,109.375,1872900002.0
2008-01-04 14:55:00,109.375,109.375,109.355,109.36,1767800019.0
2008-01-04 14:56:00,109.36,109.375,109.345,109.375,1167099992.0
2008-01-04 14:57:00,108.43,108.45,108.42,108.45,1763200002.0
2008-01-04 14:58:00,109.35,109.355,109.345,109.355,1763200002.0
2008-01-04 14:59:00,109.355,109.36,109.35,109.35,1414099979.0
2008-01-04 15:00:00,108.42,108.45,108.42,108.44,1896100002.0
2008-01-04 15:01:00,108.45,108.45,108.41,108.45,1896100002.0
2008-01-04 15:02:00,109.36,109.365,109.355,109.355,1896100002.0
2008-01-04 15:03:00,109.355,109.355,109.335,109.335,1270000000.0
2008-01-04 15:04:00,109.335,109.34,109.315,109.315,825674597.0
2008-01-04 15:05:00,108.25,108.29,108.09,108.13,1681100011.0
2008-01-04 15:06:00,108.12,108.12,108.0,108.02,1681100011.0
2008-01-04 15:07:00,108.01,108.02,107.89,108.02,1681100011.0
2008-01-04 15:08:00,109.335,109.34,109.315,109.315,1681100011.0
2008-01-04 15:09:00,109.315,109.33,109.295,109.295,1161300010.0
2008-01-04 15:10:00,109.295,109.315,109.275,109.3,1798800000.0
2008-01-04 15:11:00,108.12,108.14,108.07,108.13,928400000.0
2008-01-04 15:12:00,109.275,109.285,109.265,109.27,928400000.0
2008-01-04 15:13:00,109.265,109.265,109.245,109.255,1146800000.0
2008-01-04 15:14:00,109.25,109.255,109.195,109.21,1117099999.0
2008-01-04 15:15:00,109.21,109.25,109.205,109.215,305200000.0
2008-01-04 15:16:00,109.215,109.245,109.21,109.245,560600000.0
2008-01-04 15:17:00,109.25,109.275,109.24,109.265,821500004.0
2008-01-04 15:18:00,109.27,109.315,109.265,109.305,1326569385.0
2008-01-04 15:19:00,109.305,109.315,109.235,109.235,976399999.0
2008-01-04 15:20:00,109.235,109.25,109.215,109.235,1595899999.0
2008-01-04 15:21:00,109.235,109.275,109.23,109.275,722499999.0
2008-01-04 15:22:00,108.12,108.12,108.09,108.1,961699999.0
2008-01-04 15:23:00,109.31,109.335,109.295,109.33,961699999.0
2008-01-04 15:24:00,109.33,109.335,109.285,109.29,511600001.0
2008-01-04 15:25:00,108.14,108.15,108.1,108.11,1406799998.0
2008-01-04 15:26:00,109.255,109.275,109.255,109.275,1406799998.0
2008-01-04 15:27:00,109.275,109.275,109.195,109.24,1154400001.0
2008-01-04 15:28:00,109.24,109.295,109.215,109.285,1635000001.0
2008-01-04 15:29:00,109.285,109.285,109.195,109.195,903700004.0
2008-01-04 15:30:00,109.235,109.235,108.275,108.355,708299998.0
2008-01-04 15:31:00,108.355,108.545,108.355,108.385,1830900011.0
2008-01-04 15:32:00,108.385,108.44,108.29,108.36,361400000.0
2008-01-04 15:33:00,108.365,108.385,108.27,108.28,484500001.0
2008-01-04 15:34:00,108.27,108.36,108.255,108.36,985700002.0
2008-01-04 15:35:00,108.36,108.405,108.34,108.365,794099995.0
2008-01-04 15:36:00,108.365,108.42,108.365,108.42,1739499996.0
2008-01-04 15:37:00,108.42,108.445,108.36,108.36,1020199993.0
2008-01-04 15:38:00,108.355,108.44,108.28,108.39,1325809995.0
2008-01-04 15:39:00,108.39,108.42,108.34,108.42,976738701.0
2008-01-04 15:40:00,108.42,108.46,108.385,108.46,331700001.0
2008-01-04 15:41:00,108.455,108.485,108.395,108.475,253699999.0
2008-01-04 15:42:00,108.475,108.475,108.42,108.47,247900000.0
2008-01-04 15:43:00,108.465,108.53,108.46,108.53,258700000.0
2008-01-04 15:44:00,108.53,108.705,108.53,108.7,573599996.0
2008-01-04 15:45:00,108.705,108.74,108.655,108.67,711999999.0
2008-01-04 15:46:00,108.67,108.685,108.555,108.57,423400000.0
2008-01-04 15:47:00,108.57,108.59,108.5,108.58,536199999.0
2008-01-04 15:48:00,108.575,108.615,108.57,108.59,1436999989.0
2008-01-04 15:49:00,108.595,108.6,108.55,108.58,443899999.0
2008-01-04 15:50:00,108.58,108.605,108.575,108.595,400600001.0
2008-01-04 15:51:00,108.595,108.655,108.585,108.585,995049999.0
2008-01-04 15:52:00,108.58,108.605,108.555,108.58,628200000.0
2008-01-04 15:53:00,108.575,108.575,108.5,108.505,2032299994.0
2008-01-04 15:54:00,108.505,108.53,108.475,108.475,256799999.0
2008-01-04 15:55:00,108.475,108.49,108.425,108.47,280699999.0
2008-01-04 15:56:00,108.465,108.475,108.38,108.42,246400001.0
2008-01-04 15:57:00,108.42,108.455,108.42,108.45,136000000.0
2008-01-04 15:58:00,108.45,108.475,108.435,108.435,112300000.0
2008-01-04 15:59:00,108.435,108.45,108.405,108.42,626299996.0
2008-01-04 16:00:00,108.425,108.455,108.42,108.45,74300000.0
2008-01-04 16:01:00,108.45,108.455,108.415,108.445,396400000.0
2008-01-04 16:02:00,108.445,108.445,108.34,108.34,1905800000.0
2008-01-04 16:03:00,108.34,108.38,108.34,108.365,850151205.0
2008-01-04 16:04:00,108.36,108.375,108.285,108.285,1174377473.0
2008-01-04 16:05:00,108.28,108.295,108.11,108.13,981800000.0
2008-01-04 16:06:00,108.13,108.135,108.01,108.025,562550000.0
2008-01-04 16:07:00,108.03,108.03,107.9,107.98,850300003.0
2008-01-04 16:08:00,107.975,108.06,107.94,107.95,1034300000.0
2008-01-04 16:09:00,107.955,108.01,107.94,107.985,414799999.0
2008-01-04 16:10:00,107.99,108.115,107.985,108.115,537750000.0
2008-01-04 16:11:00,108.125,108.145,108.075,108.125,705000005.0
2008-01-04 16:12:00,108.13,108.14,108.115,108.135,506099995.0
2008-01-04 16:13:00,108.135,108.135,108.07,108.08,1596400012.0
2008-01-04 16:14:00,108.08,108.095,108.065,108.09,1991199992.0
2008-01-04 16:15:00,108.085,108.125,108.08,108.12,2011000006.0
2008-01-04 16:16:00,108.36,108.36,108.32,108.34,721400003.0
2008-01-04 16:17:00,108.135,108.2,108.135,108.195,721400003.0
2008-01-04 16:18:00,108.2,108.2,108.14,108.145,1425799997.0
2008-01-04 16:19:00,108.145,108.145,108.01,108.06,1134649999.0
2008-01-04 16:20:00,108.055,108.08,108.02,108.08,1244400005.0
2008-01-04 16:21:00,108.08,108.115,108.07,108.105,785600005.0
2008-01-04 16:22:00,108.11,108.13,108.095,108.105,1594000000.0
2008-01-04 16:23:00,108.3,108.33,108.3,108.32,1536499998.0
2008-01-04 16:24:00,108.31,108.32,108.27,108.32,1536499998.0
2008-01-04 16:25:00,108.31,108.31,108.27,108.3,1536499998.0
2008-01-04 16:26:00,108.31,108.32,108.3,108.32,1536499998.0
2008-01-04 16:27:00,108.31,108.31,108.27,108.27,1536499998.0
2008-01-04 16:28:00,108.28,108.29,108.27,108.28,1536499998.0
2008-01-04 16:29:00,108.29,108.29,108.27,108.28,1536499998.0
2008-01-04 16:30:00,108.27,108.28,108.24,108.26,1536499998.0
2008-01-04 16:31:00,108.12,108.155,108.115,108.15,1536499998.0
2008-01-04 16:32:00,108.15,108.18,108.15,108.175,1174300008.0
2008-01-04 16:33:00,108.175,108.195,108.145,108.175,1073599999.0
2008-01-04 16:34:00,108.175,108.185,108.085,108.105,464600001.0
2008-01-04 16:35:00,108.095,108.115,108.065,108.065,679299999.0
2008-01-04 16:36:00,108.065,108.095,108.055,108.065,1232600001.0
2008-01-04 16:37:00,108.065,108.12,108.065,108.105,1031300004.0
2008-01-04 16:38:00,108.105,108.115,108.055,108.08,772100004.0
2008-01-04 16:39:00,108.08,108.1,108.06,108.065,836959997.0
2008-01-04 16:40:00,108.07,108.08,108.045,108.08,330100000.0
2008-01-04 16:41:00,108.08,108.135,108.075,108.13,766699993.0
2008-01-04 16:42:00,108.13,108.13,108.07,108.07,1510700003.0
2008-01-04 16:43:00,108.075,108.16,108.07,108.15,633000002.0
2008-01-04 16:44:00,108.15,108.17,108.14,108.14,1739799992.0
2008-01-04 16:45:00,108.14,108.17,108.135,108.16,1549650005.0
2008-01-04 16:46:00,108.16,108.24,108.155,108.205,2034099986.0
2008-01-04 16:47:00,108.21,108.27,108.2,108.24,1274800000.0
2008-01-04 16:48:00,108.24,108.275,108.205,108.275,869499997.0
2008-01-04 16:49:00,108.275,108.35,108.275,108.335,1059800000.0
2008-01-04 16:50:00,108.34,108.38,108.305,108.31,1517400001.0
2008-01-04 16:51:00,108.31,108.33,108.3,108.305,756500005.0
2008-01-04 16:52:00,108.31,108.315,108.26,108.26,1993700005.0
2008-01-04 16:53:00,108.26,108.27,108.235,108.24,1567199995.0
2008-01-04 16:54:00,108.245,108.285,108.23,108.26,359599999.0
2008-01-04 16:55:00,108.25,108.255,108.22,108.23,152500000.0
2008-01-04 16:56:00,108.225,108.235,108.2,108.22,211700000.0
2008-01-04 16:57:00,108.225,108.235,108.215,108.23,164600002.0
2008-01-04 16:58:00,108.23,108.28,108.23,108.275,292200000.0
2008-01-04 16:59:00,108.275,108.3,108.255,108.28,1363499992.0
2008-01-04 17:00:00,108.28,108.47,108.255,108.465,1193877657.0
2008-01-04 17:01:00,108.45,108.495,108.44,108.46,1220400002.0
2008-01-04 17:02:00,108.46,108.49,108.45,108.475,1368800019.0
2008-01-04 17:03:00,108.47,108.48,108.395,108.395,910800002.0
2008-01-04 17:04:00,108.395,108.395,108.32,108.375,699600003.0
2008-01-04 17:05:00,108.37,108.46,108.36,108.455,1037600006.0
2008-01-04 17:06:00,108.455,108.47,108.425,108.445,993600000.0
2008-01-04 17:07:00,108.45,108.48,108.44,108.465,453860000.0
2008-01-04 17:08:00,108.465,108.475,108.44,108.475,494500002.0
2008-01-04 17:09:00,108.475,108.49,108.465,108.485,184700000.0
2008-01-04 17:10:00,108.485,108.49,108.47,108.475,333800000.0
2008-01-04 17:11:00,108.475,108.495,108.465,108.48,641800000.0
2008-01-04 17:12:00,108.485,108.485,108.44,108.445,134980000.0
2008-01-04 17:13:00,108.45,108.45,108.395,108.395,107910000.0
2008-01-04 17:14:00,108.395,108.4,108.355,108.395,556999995.0
2008-01-04 17:15:00,108.395,108.395,108.38,108.38,89000000.0
2008-01-04 17:16:00,108.38,108.38,108.335,108.35,222100000.0
2008-01-04 17:17:00,108.35,108.35,108.29,108.295,656900003.0
2008-01-04 17:18:00,108.29,108.305,108.25,108.275,571049998.0
2008-01-04 17:19:00,108.275,108.275,108.215,108.225,828900000.0
2008-01-04 17:20:00,108.225,108.285,108.22,108.26,179600000.0
2008-01-04 17:21:00,108.265,108.3,108.255,108.285,173700000.0
2008-01-04 17:22:00,108.285,108.335,108.285,108.3,158200000.0
2008-01-04 17:23:00,108.3,108.35,108.3,108.335,155900000.0
2008-01-04 17:24:00,108.34,108.34,108.275,108.325,1092100008.0
2008-01-04 17:25:00,108.325,108.325,108.27,108.31,1574199995.0
2008-01-04 17:26:00,108.315,108.335,108.3,108.325,989700000.0
2008-01-04 17:27:00,108.325,108.33,108.285,108.285,1249900001.0
2008-01-04 17:28:00,108.285,108.31,108.28,108.295,129800000.0
2008-01-04 17:29:00,108.3,108.31,108.285,108.29,141700000.0
2008-01-04 17:30:00,108.285,108.295,108.255,108.28,255000000.0
2008-01-04 17:31:00,108.28,108.33,108.28,108.295,512000000.0
2008-01-04 17:32:00,108.295,108.3,108.265,108.27,928900001.0
2008-01-04 17:33:00,108.265,108.27,108.23,108.255,1836800004.0
2008-01-04 17:34:00,108.41,108.41,108.4,108.41,2030899971.0
2008-01-04 17:35:00,108.27,108.305,108.27,108.305,2030899971.0
2008-01-04 17:36:00,108.38,108.38,108.33,108.36,1347100007.0
2008-01-04 17:37:00,108.3,108.315,108.285,108.315,1347100007.0
2008-01-04 17:38:00,108.33,108.35,108.32,108.35,1721999994.0
2008-01-04 17:39:00,108.3,108.305,108.275,108.29,1721999994.0
2008-01-04 17:40:00,108.285,108.31,108.285,108.3,1396700007.0
2008-01-04 17:41:00,108.41,108.41,108.38,108.38,1552199982.0
2008-01-04 17:42:00,108.37,108.38,108.35,108.36,1552199982.0
2008-01-04 17:43:00,108.375,108.4,108.345,108.355,1552199982.0
2008-01-04 17:44:00,108.355,108.375,108.32,108.325,1368800001.0
2008-01-04 17:45:00,108.325,108.345,108.325,108.325,1160000000.0
2008-01-04 17:46:00,108.325,108.355,108.285,108.285,1129100007.0
2008-01-04 17:47:00,108.285,108.3,108.265,108.27,1129200006.0
2008-01-04 17:48:00,108.27,108.29,108.255,108.28,1022300001.0
2008-01-04 17:49:00,108.28,108.285,108.23,108.26,1499450004.0
2008-01-04 17:50:00,108.26,108.265,108.225,108.235,1995400016.0
2008-01-04 17:51:00,108.235,108.245,108.215,108.225,1295500007.0
2008-01-04 17:52:00,108.39,108.4,108.38,108.4,2114400020.0
2008-01-04 17:53:00,108.275,108.275,108.23,108.24,2114400020.0
2008-01-04 17:54:00,108.245,108.245,108.21,108.21,315899999.0
2008-01-04 17:55:00,108.21,108.215,108.16,108.17,300900000.0
2008-01-04 17:56:00,108.42,108.45,108.41,108.42,1281200005.0
2008-01-04 17:57:00,108.17,108.19,108.165,108.18,1281200005.0
2008-01-04 17:58:00,108.18,108.2,108.17,108.18,1154200001.0
2008-01-04 17:59:00,108.18,108.22,108.16,108.22,1237100004.0
2008-01-04 18:00:00,108.22,108.25,108.22,108.24,750500002.0
2008-01-04 18:01:00,108.24,108.255,108.235,108.25,1656499993.0
2008-01-04 18:02:00,108.41,108.43,108.41,108.42,263100000.0
2008-01-04 18:03:00,108.43,108.46,108.42,108.46,263100000.0
2008-01-04 18:04:00,108.45,108.46,108.45,108.45,263100000.0
2008-01-04 18:05:00,108.44,108.47,108.44,108.46,263100000.0
2008-01-04 18:06:00,108.27,108.28,108.26,108.26,263100000.0
2008-01-04 18:07:00,108.26,108.26,108.235,108.245,278550002.0
2008-01-04 18:08:00,108.235,108.25,108.215,108.235,1311900009.0
2008-01-04 18:09:00,108.235,108.245,108.225,108.235,1206899977.0
2008-01-04 18:10:00,108.235,108.255,108.2,108.21,1962699999.0
2008-01-04 18:11:00,108.65,108.7,108.63,108.7,1930100014.0
2008-01-04 18:12:00,108.225,108.295,108.22,108.295,1930100014.0
2008-01-04 18:13:00,108.295,108.355,108.29,108.355,1498899987.0
2008-01-04 18:14:00,108.355,108.38,108.355,108.37,1583199997.0
2008-01-04 18:15:00,108.37,108.375,108.355,108.36,1176199999.0
2008-01-04 18:16:00,108.36,108.375,108.335,108.35,1098009999.0
2008-01-04 18:17:00,108.35,108.35,108.295,108.295,1160535000.0
2008-01-04 18:18:00,108.295,108.295,108.265,108.295,1156700000.0
2008-01-04 18:19:00,108.295,108.32,108.295,108.32,1292700000.0
2008-01-04 18:20:00,108.32,108.395,108.32,108.395,1176000001.0
2008-01-04 18:21:00,108.395,108.4,108.365,108.365,2031300001.0
2008-01-04 18:22:00,108.365,108.365,108.335,108.365,1175300000.0
2008-01-04 18:23:00,108.365,108.375,108.35,108.375,1500499996.0
2008-01-04 18:24:00,108.375,108.44,108.375,108.385,1470300002.0
2008-01-04 18:25:00,108.385,108.45,108.37,108.44,895600000.0
2008-01-04 18:26:00,108.44,108.475,108.43,108.435,1462000004.0
2008-01-04 18:27:00,108.44,108.47,108.435,108.465,1714999992.0
2008-01-04 18:28:00,108.465,108.48,108.455,108.465,1902199985.0
2008-01-04 18:29:00,108.465,108.48,108.45,108.45,1863500036.0
2008-01-04 18:30:00,108.45,108.49,108.45,108.49,2007600004.0
2008-01-04 18:31:00,108.485,108.49,108.465,108.47,885499995.0
2008-01-04 18:32:00,108.47,108.475,108.445,108.455,1010600001.0
2008-01-04 18:33:00,108.455,108.46,108.43,108.435,1080800000.0
2008-01-04 18:34:00,108.435,108.435,108.405,108.415,1058321000.0
2008-01-04 18:35:00,108.415,108.42,108.385,108.385,1351800008.0
2008-01-04 18:36:00,108.385,108.385,108.335,108.36,1241900010.0
2008-01-04 18:37:00,108.365,108.37,108.32,108.325,1804599992.0
2008-01-04 18:38:00,108.33,108.36,108.325,108.36,1208999999.0
2008-01-04 18:39:00,108.355,108.415,108.355,108.415,1712400009.0
2008-01-04 18:40:00,108.41,108.435,108.4,108.415,1458400001.0
2008-01-04 18:41:00,108.415,108.415,108.385,108.395,2015050001.0
2008-01-04 18:42:00,108.395,108.395,108.355,108.365,1484800001.0
2008-01-04 18:43:00,108.365,108.375,108.35,108.35,1088200001.0
2008-01-04 18:44:00,108.35,108.395,108.35,108.375,1571100019.0
2008-01-04 18:45:00,108.37,108.385,108.35,108.36,878099999.0
2008-01-04 18:46:00,108.36,108.37,108.315,108.33,924100002.0
2008-01-04 18:47:00,108.33,108.365,108.33,108.365,1177299992.0
2008-01-04 18:48:00,108.53,108.55,108.52,108.54,566099999.0
2008-01-04 18:49:00,108.365,108.37,108.345,108.35,566099999.0
2008-01-04 18:50:00,108.35,108.4,108.35,108.4,1390500015.0
2008-01-04 18:51:00,108.58,108.6,108.55,108.56,808899998.0
2008-01-04 18:52:00,108.57,108.62,108.56,108.61,808899998.0
2008-01-04 18:53:00,108.4,108.435,108.39,108.395,808899998.0
2008-01-04 18:54:00,108.395,108.42,108.395,108.4,377850009.0
2008-01-04 18:55:00,108.41,108.43,108.405,108.43,137000000.0
2008-01-04 18:56:00,108.43,108.46,108.42,108.425,284550001.0
2008-01-04 18:57:00,108.56,108.57,108.56,108.57,1161900006.0
2008-01-04 18:58:00,108.39,108.4,108.375,108.385,1161900006.0
2008-01-04 18:59:00,108.385,108.4,108.375,108.38,1471200010.0
2008-01-04 19:00:00,108.38,108.405,108.375,108.4,849100004.0
2008-01-04 19:01:00,108.4,108.43,108.4,108.43,188700000.0
2008-01-04 19:02:00,108.43,108.44,108.42,108.435,479699997.0
2008-01-04 19:03:00,108.435,108.47,108.435,108.47,487900000.0
2008-01-04 19:04:00,108.47,108.47,108.46,108.46,285200000.0
2008-01-04 19:05:00,108.46,108.475,108.455,108.475,977800001.0
2008-01-04 19:06:00,108.475,108.475,108.46,108.47,484600000.0
2008-01-04 19:07:00,108.47,108.485,108.45,108.46,392800000.0
2008-01-04 19:08:00,108.455,108.595,108.455,108.585,272199999.0
2008-01-04 19:09:00,108.58,108.785,108.58,108.78,857600001.0
2008-01-04 19:10:00,108.78,108.855,108.63,108.655,1502900007.0
2008-01-04 19:11:00,108.655,108.72,108.635,108.72,1152299995.0
2008-01-04 19:12:00,108.715,108.79,108.705,108.775,592800000.0
2008-01-04 19:13:00,108.775,108.815,108.755,108.755,1544599998.0
2008-01-04 19:14:00,108.755,108.765,108.715,108.725,969400000.0
2008-01-04 19:15:00,108.725,108.725,108.675,108.695,1125000000.0
2008-01-04 19:16:00,108.695,108.72,108.68,108.72,1030400000.0
2008-01-04 19:17:00,108.72,108.725,108.67,108.69,860100001.0
2008-01-04 19:18:00,108.69,108.71,108.675,108.705,495900000.0
2008-01-04 19:19:00,108.705,108.72,108.65,108.65,715300000.0
2008-01-04 19:20:00,108.65,108.69,108.65,108.665,478500000.0
2008-01-04 19:21:00,108.66,108.675,108.63,108.635,1410299998.0
2008-01-04 19:22:00,108.635,108.645,108.595,108.615,1169899997.0
2008-01-04 19:23:00,108.615,108.635,108.61,108.635,492000000.0
2008-01-04 19:24:00,108.635,108.635,108.57,108.585,739000000.0
2008-01-04 19:25:00,108.58,108.58,108.545,108.545,1151750001.0
2008-01-04 19:26:00,108.545,108.545,108.435,108.445,713500001.0
2008-01-04 19:27:00,108.435,108.445,108.42,108.44,820100001.0
2008-01-04 19:28:00,108.44,108.44,108.395,108.42,1223099997.0
2008-01-04 19:29:00,108.42,108.505,108.415,108.505,966300004.0
2008-01-04 19:30:00,108.505,108.565,108.49,108.565,2086600015.0
2008-01-04 19:31:00,108.565,108.565,108.52,108.525,1274300000.0
2008-01-04 19:32:00,108.525,108.525,108.505,108.52,1051300002.0
2008-01-04 19:33:00,108.52,108.525,108.45,108.5,1083799999.0
2008-01-04 19:34:00,108.5,108.5,108.46,108.48,1154999999.0
2008-01-04 19:35:00,108.48,108.505,108.455,108.505,873700002.0
2008-01-04 19:36:00,108.505,108.535,108.49,108.53,1221799999.0
2008-01-04 19:37:00,108.53,108.535,108.525,108.535,820400000.0
2008-01-04 19:38:00,108.535,108.535,108.49,108.5,1352400008.0
2008-01-04 19:39:00,108.5,108.5,108.48,108.485,1244199994.0
2008-01-04 19:40:00,108.49,108.49,108.455,108.475,944799999.0
2008-01-04 19:41:00,108.475,108.475,108.435,108.455,889900000.0
2008-01-04 19:42:00,108.455,108.495,108.455,108.495,812199998.0
2008-01-04 19:43:00,108.51,108.535,108.51,108.535,117400000.0
2008-01-04 19:44:00,108.535,108.54,108.52,108.525,60700000.0
2008-01-04 19:45:00,108.53,108.535,108.515,108.52,648500000.0
2008-01-04 19:46:00,108.52,108.54,108.52,108.535,1513500000.0
2008-01-04 19:47:00,108.38,108.4,108.37,108.4,1432800019.0
2008-01-04 19:48:00,108.39,108.4,108.39,108.4,1432800019.0
2008-01-04 19:49:00,108.535,108.56,108.53,108.555,1432800019.0
2008-01-04 19:50:00,108.555,108.6,108.555,108.6,1521100010.0
2008-01-04 19:51:00,108.6,108.6,108.55,108.555,1077999993.0
2008-01-04 19:52:00,108.555,108.62,108.555,108.615,1169799991.0
2008-01-04 19:53:00,108.615,108.635,108.6,108.61,2075800001.0
2008-01-04 19:54:00,108.615,108.615,108.58,108.59,1595700000.0
2008-01-04 19:55:00,108.595,108.605,108.575,108.59,1311600003.0
2008-01-04 19:56:00,108.52,108.53,108.51,108.51,1188900000.0
2008-01-04 19:57:00,108.565,108.57,108.555,108.57,1188900000.0
2008-01-04 19:58:00,108.57,108.575,108.555,108.56,1149899999.0
2008-01-04 19:59:00,108.56,108.56,108.535,108.56,1569399997.0
2008-01-04 20:00:00,108.555,108.575,108.55,108.555,1243799992.0
2008-01-04 20:01:00,108.555,108.555,108.545,108.555,962700000.0
2008-01-04 20:02:00,108.555,108.575,108.555,108.575,1420900000.0
2008-01-04 20:03:00,108.575,108.575,108.555,108.555,2109800003.0
2008-01-04 20:04:00,108.46,108.47,108.44,108.46,1408000004.0
2008-01-04 20:05:00,108.45,108.45,108.43,108.43,1408000004.0
2008-01-04 20:06:00,108.535,108.555,108.52,108.52,1408000004.0
2008-01-04 20:07:00,108.525,108.54,108.52,108.53,824400001.0
2008-01-04 20:08:00,108.535,108.535,108.51,108.52,840099998.0
2008-01-04 20:09:00,108.52,108.535,108.515,108.525,522000004.0
2008-01-04 20:10:00,108.525,108.53,108.49,108.495,1328300000.0
2008-01-04 20:11:00,108.495,108.52,108.49,108.51,67000000.0
2008-01-04 20:12:00,108.51,108.52,108.49,108.515,422300010.0
2008-01-04 20:13:00,108.51,108.53,108.505,108.525,891800001.0
2008-01-04 20:14:00,108.525,108.535,108.515,108.52,516700000.0
2008-01-04 20:15:00,108.43,108.44,108.43,108.43,1910499996.0
2008-01-04 20:16:00,108.42,108.44,108.42,108.44,1910499996.0
2008-01-04 20:17:00,108.515,108.545,108.515,108.545,1910499996.0
2008-01-04 20:18:00,108.545,108.555,108.535,108.545,1189999998.0
2008-01-04 20:19:00,108.545,108.545,108.52,108.53,1411500000.0
2008-01-04 20:20:00,108.46,108.46,108.41,108.43,1098199999.0
2008-01-04 20:21:00,108.495,108.495,108.47,108.475,1098199999.0
2008-01-04 20:22:00,108.475,108.48,108.455,108.465,1128600001.0
2008-01-04 20:23:00,108.465,108.465,108.425,108.44,980645000.0
2008-01-04 20:24:00,108.44,108.48,108.44,108.47,122600000.0
2008-01-04 20:25:00,108.47,108.47,108.43,108.43,216300000.0
2008-01-04 20:26:00,108.43,108.435,108.42,108.43,213000000.0
2008-01-04 20:27:00,108.43,108.455,108.425,108.455,382000000.0
2008-01-04 20:28:00,108.44,108.44,108.42,108.42,1327799982.0
2008-01-04 20:29:00,108.41,108.42,108.41,108.41,1327799982.0
2008-01-04 20:30:00,108.485,108.49,108.465,108.465,1327799982.0
2008-01-04 20:31:00,108.475,108.495,108.465,108.485,1304100011.0
2008-01-04 20:32:00,108.485,108.485,108.48,108.48,743400000.0
2008-01-04 20:33:00,108.48,108.485,108.48,108.485,351100000.0
2008-01-04 20:34:00,108.485,108.5,108.485,108.5,976299998.0
2008-01-04 20:35:00,108.5,108.525,108.495,108.495,926001518.0
2008-01-04 20:36:00,108.495,108.495,108.44,108.445,676499999.0
2008-01-04 20:37:00,108.445,108.455,108.415,108.415,1252299999.0
2008-01-04 20:38:00,108.42,108.425,108.375,108.405,1467399994.0
2008-01-04 20:39:00,108.405,108.425,108.395,108.425,92400000.0
2008-01-04 20:40:00,108.425,108.43,108.39,108.405,134606016.0
2008-01-04 20:41:00,108.41,108.415,108.385,108.385,1019300000.0
2008-01-04 20:42:00,108.385,108.395,108.385,108.385,437600000.0
2008-01-04 20:43:00,108.385,108.405,108.37,108.38,403100000.0
2008-01-04 20:44:00,108.38,108.42,108.38,108.4,258700000.0
2008-01-04 20:45:00,108.405,108.415,108.38,108.39,615199999.0
2008-01-04 20:46:00,108.39,108.395,108.375,108.395,688700000.0
2008-01-04 20:47:00,108.385,108.41,108.385,108.4,1380400000.0
2008-01-04 20:48:00,108.4,108.415,108.395,108.41,2039200017.0
2008-01-04 20:49:00,108.41,108.43,108.395,108.42,1831700015.0
2008-01-04 20:50:00,108.415,108.485,108.415,108.485,1482500004.0
2008-01-04 20:51:00,108.485,108.515,108.485,108.51,833899994.0
2008-01-04 20:52:00,108.515,108.515,108.485,108.495,958999997.0
2008-01-04 20:53:00,108.495,108.525,108.49,108.525,999500000.0
2008-01-04 20:54:00,108.525,108.545,108.52,108.535,1796399994.0
2008-01-04 20:55:00,108.34,108.37,108.34,108.37,1862800000.0
2008-01-04 20:56:00,108.38,108.4,108.37,108.38,1862800000.0
2008-01-04 20:57:00,108.39,108.4,108.39,108.4,1862800000.0
2008-01-04 20:58:00,108.485,108.515,108.485,108.49,1862800000.0
2008-01-04 20:59:00,108.49,108.535,108.485,108.52,1122300007.0
2008-01-04 21:00:00,108.525,108.525,108.435,108.445,1037299995.0
2008-01-04 21:01:00,108.445,108.505,108.445,108.48,1104100000.0
2008-01-04 21:02:00,108.48,108.485,108.45,108.475,1714200007.0
2008-01-04 21:03:00,108.43,108.46,108.43,108.46,1915900004.0
2008-01-04 21:04:00,108.46,108.485,108.45,108.475,1915900004.0
2008-01-04 21:05:00,108.46,108.52,108.45,108.49,1844799979.0
2008-01-04 21:06:00,108.5,108.52,108.47,108.49,1844799979.0
2008-01-04 21:07:00,108.48,108.51,108.48,108.51,1844799979.0
2008-01-04 21:08:00,108.5,108.51,108.49,108.49,1844799979.0
2008-01-04 21:09:00,108.465,108.49,108.45,108.48,1844799979.0
2008-01-04 21:10:00,108.48,108.49,108.45,108.485,187000000.0
2008-01-04 21:11:00,108.485,108.495,108.46,108.46,1062900003.0
2008-01-04 21:12:00,108.46,108.505,108.46,108.475,1275900000.0
2008-01-04 21:13:00,108.46,108.46,108.43,108.43,1493999987.0
2008-01-04 21:14:00,108.455,108.46,108.445,108.455,1493999987.0
2008-01-04 21:15:00,108.455,108.455,108.435,108.435,1201800000.0
2008-01-04 21:16:00,108.435,108.46,108.42,108.455,1140700003.0
2008-01-04 21:17:00,108.455,108.46,108.445,108.445,523800000.0
2008-01-04 21:18:00,108.445,108.485,108.445,108.465,443600000.0
2008-01-04 21:19:00,108.465,108.475,108.445,108.465,1728000003.0
2008-01-04 21:20:00,108.47,108.475,108.425,108.44,829899999.0
2008-01-04 21:21:00,108.44,108.455,108.42,108.42,541500000.0
2008-01-04 21:22:00,108.42,108.44,108.415,108.425,130200000.0
2008-01-04 21:23:00,108.425,108.43,108.41,108.415,304299999.0
2008-01-04 21:24:00,108.415,108.455,108.415,108.455,186500000.0
2008-01-04 21:25:00,108.455,108.47,108.45,108.46,401700000.0
2008-01-04 21:26:00,108.46,108.485,108.46,108.47,57400000.0
2008-01-04 21:27:00,108.47,108.47,108.425,108.435,835300000.0
2008-01-04 21:28:00,108.435,108.45,108.43,108.435,802300001.0
2008-01-04 21:29:00,108.43,108.435,108.42,108.42,498700002.0
2008-01-04 21:30:00,108.42,108.425,108.4,108.4,570200000.0
2008-01-04 21:31:00,108.4,108.415,108.38,108.415,832300003.0
2008-01-04 21:32:00,108.415,108.435,108.405,108.425,913800000.0
2008-01-04 21:33:00,108.425,108.455,108.415,108.455,966700000.0
2008-01-04 21:34:00,108.455,108.465,108.435,108.465,1191300002.0
2008-01-04 21:35:00,108.465,108.465,108.45,108.455,2128199980.0
2008-01-04 21:36:00,108.5,108.51,108.49,108.51,1011200001.0
2008-01-04 21:37:00,108.52,108.53,108.52,108.53,1011200001.0
2008-01-04 21:38:00,108.435,108.445,108.425,108.425,1011200001.0
2008-01-04 21:39:00,108.425,108.43,108.41,108.425,592300000.0
2008-01-04 21:40:00,108.425,108.47,108.425,108.45,693199997.0
2008-01-04 21:41:00,108.445,108.45,108.425,108.425,771200000.0
2008-01-04 21:42:00,108.425,108.43,108.41,108.41,328600000.0
2008-01-04 21:43:00,108.415,108.42,108.405,108.415,533900000.0
2008-01-04 21:44:00,108.41,108.42,108.405,108.415,1037400000.0
2008-01-04 21:45:00,108.415,108.44,108.415,108.43,612300000.0
2008-01-04 21:46:00,108.425,108.455,108.42,108.425,252900000.0
2008-01-04 21:47:00,108.42,108.435,108.42,108.425,237000000.0
2008-01-04 21:48:00,108.425,108.43,108.415,108.42,64800000.0
2008-01-04 21:49:00,108.42,108.42,108.405,108.415,379400000.0
2008-01-04 21:50:00,108.415,108.425,108.395,108.415,192300000.0
2008-01-04 21:51:00,108.415,108.425,108.415,108.425,110100000.0
2008-01-04 21:52:00,108.425,108.425,108.4,108.405,588200012.0
2008-01-04 21:53:00,108.405,108.415,108.375,108.395,857200017.0
2008-01-04 21:54:00,108.395,108.405,108.355,108.365,83900000.0
2008-01-04 21:55:00,108.365,108.39,108.35,108.385,120900000.0
2008-01-04 21:56:00,108.385,108.415,108.375,108.4,292000001.0
2008-01-04 21:57:00,108.395,108.425,108.395,108.41,890600000.0
2008-01-04 21:58:00,108.41,108.455,108.4,108.45,265600000.0
2008-01-04 21:59:00,108.45,108.495,108.445,108.465,532400001.0
2008-01-04 22:00:00,108.465,108.475,108.44,108.465,279800001.0
2008-01-04 22:01:00,108.465,108.485,108.46,108.465,197000000.0
2008-01-04 22:02:00,108.465,108.485,108.445,108.455,133800001.0
2008-01-04 22:03:00,108.455,108.475,108.445,108.47,58200000.0
2008-01-04 22:04:00,108.475,108.485,108.465,108.465,146200000.0
2008-01-04 22:05:00,108.465,108.53,108.465,108.495,429199996.0
2008-01-04 22:06:00,108.48,108.48,108.47,108.47,1023999998.0
2008-01-04 22:08:00,108.515,108.515,108.49,108.5,1023999998.0
2008-01-04 22:09:00,108.48,108.49,108.47,108.48,1413499999.0
2008-01-04 22:10:00,108.49,108.51,108.49,108.5,1413499999.0
2008-01-04 22:11:00,108.51,108.52,108.48,108.495,1413499999.0
2008-01-04 22:12:00,108.495,108.495,108.465,108.47,1162699973.0
2008-01-04 22:13:00,108.47,108.475,108.445,108.445,114900000.0
2008-01-04 22:14:00,108.44,108.455,108.435,108.435,911300000.0
2008-01-04 22:15:00,108.44,108.44,108.42,108.435,2064799960.0
2008-01-04 22:16:00,108.5,108.52,108.5,108.52,1250200002.0
2008-01-04 22:17:00,108.54,108.54,108.52,108.52,1250200002.0
2008-01-04 22:18:00,108.45,108.48,108.45,108.475,1250200002.0
2008-01-04 22:19:00,108.475,108.49,108.46,108.47,287600000.0
2008-01-04 22:20:00,108.47,108.47,108.45,108.45,276100000.0
2008-01-04 22:21:00,108.45,108.455,108.435,108.45,1772500002.0
2008-01-04 22:22:00,108.45,108.48,108.45,108.465,1971499986.0
2008-01-04 22:23:00,108.465,108.485,108.455,108.46,701100000.0
2008-01-04 22:24:00,108.46,108.46,108.44,108.455,1826300035.0
2008-01-04 22:25:00,108.54,108.54,108.5,108.5,1605200003.0
2008-01-04 22:26:00,108.49,108.49,108.49,108.49,1605200003.0
2008-01-04 22:27:00,108.5,108.5,108.47,108.47,1605200003.0
2008-01-04 22:28:00,108.475,108.525,108.46,108.525,1605200003.0
2008-01-04 22:29:00,108.525,108.545,108.5,108.51,1099599999.0
2008-01-04 22:30:00,108.515,108.545,108.51,108.515,1235600001.0
2008-01-04 22:31:00,108.51,108.545,108.505,108.525,813500000.0
2008-01-04 22:32:00,108.525,108.535,108.515,108.53,354600000.0
2008-01-04 22:33:00,108.53,108.53,108.495,108.5,284500000.0
2008-01-04 22:34:00,108.5,108.52,108.5,108.51,106600000.0
2008-01-04 22:35:00,108.51,108.51,108.495,108.51,56600000.0
2008-01-04 22:36:00,108.505,108.53,108.505,108.525,136200000.0
2008-01-04 22:37:00,108.525,108.55,108.515,108.54,463800000.0
2008-01-04 22:38:00,108.54,108.545,108.53,108.535,205600000.0
2008-01-04 22:39:00,108.53,108.54,108.525,108.525,435600000.0
2008-01-04 22:40:00,108.525,108.535,108.515,108.53,335500000.0
2008-01-04 22:41:00,108.53,108.53,108.505,108.53,523400000.0
2008-01-04 22:42:00,108.53,108.535,108.525,108.53,56000000.0
2008-01-04 22:43:00,108.53,108.56,108.53,108.54,180500000.0
2008-01-04 22:44:00,108.54,108.555,108.53,108.545,1175300003.0
2008-01-04 22:45:00,108.545,108.575,108.535,108.555,1100200000.0
2008-01-04 22:46:00,108.555,108.555,108.53,108.55,783399999.0
2008-01-04 22:47:00,108.55,108.55,108.51,108.515,852100000.0
2008-01-04 22:48:00,108.515,108.52,108.47,108.48,1261900005.0
2008-01-04 22:49:00,108.485,108.485,108.465,108.48,451299999.0
2008-01-04 22:50:00,108.48,108.48,108.455,108.47,728800001.0
2008-01-04 22:51:00,108.47,108.485,108.46,108.48,756499991.0
2008-01-04 22:52:00,108.485,108.525,108.48,108.525,120200000.0
2008-01-04 22:53:00,108.525,108.525,108.495,108.495,338400000.0
2008-01-04 22:54:00,108.495,108.535,108.495,108.53,2015500045.0
2008-01-04 22:55:00,108.53,108.535,108.525,108.53,401100000.0
2008-01-04 22:56:00,108.53,108.535,108.48,108.505,780699999.0
2008-01-04 22:57:00,108.5,108.525,108.48,108.485,914600002.0
2008-01-04 22:58:00,108.485,108.485,108.465,108.475,379800000.0
2008-01-04 22:59:00,108.475,108.475,108.435,108.455,1278599998.0
2008-01-04 23:00:00,108.455,108.455,108.445,108.455,1392600000.0
2008-01-07 00:00:00,108.63,108.63,108.63,108.63,1077600000.0
2008-01-07 00:01:00,108.62,108.63,108.62,108.62,1077600000.0
2008-01-07 00:02:00,108.49,108.55,108.49,108.53,1077600000.0
2008-01-07 00:03:00,108.53,108.53,108.52,108.52,2036800000.0
2008-01-07 00:04:00,108.52,108.55,108.52,108.54,1552800000.0
2008-01-07 00:05:00,108.54,108.56,108.54,108.54,638800000.0
2008-01-07 00:06:00,108.54,108.55,108.54,108.55,1320000000.0
2008-01-07 00:08:00,108.61,108.61,108.6,108.6,1919200000.0
2008-01-07 00:09:00,108.57,108.58,108.57,108.57,1919200000.0
2008-01-07 00:10:00,108.57,108.62,108.55,108.59,1707200000.0
2008-01-07 00:11:00,108.59,108.61,108.59,108.6,1673499979.0
2008-01-07 00:12:00,108.6,108.6,108.6,108.6,51000000.0
2008-01-07 00:13:00,108.6,108.6,108.59,108.59,572600001.0
2008-01-07 00:14:00,108.59,108.59,108.59,108.59,371600000.0
2008-01-07 00:15:00,108.59,108.59,108.58,108.59,663700000.0
2008-01-07 00:16:00,108.59,108.59,108.57,108.59,1023300001.0
2008-01-07 00:17:00,108.59,108.6,108.58,108.58,92800000.0
2008-01-07 00:18:00,108.58,108.58,108.56,108.57,131100000.0
2008-01-07 00:19:00,108.55,108.56,108.55,108.56,1082700000.0
2008-01-07 00:20:00,108.57,108.57,108.57,108.57,18000000.0
2008-01-07 00:21:00,108.57,108.57,108.56,108.57,84300000.0
2008-01-07 00:22:00,108.57,108.57,108.57,108.57,41700000.0
2008-01-07 00:23:00,108.57,108.57,108.57,108.57,117000000.0
2008-01-07 00:24:00,108.57,108.57,108.56,108.56,108900000.0
2008-01-07 00:25:00,108.56,108.57,108.56,108.57,37200000.0
2008-01-07 00:26:00,108.57,108.57,108.57,108.57,8300000.0
2008-01-07 00:27:00,108.57,108.57,108.57,108.57,37600000.0
2008-01-07 00:28:00,108.57,108.57,108.57,108.57,69000000.0
2008-01-07 00:29:00,108.57,108.57,108.56,108.56,56000000.0
2008-01-07 00:30:00,108.57,108.57,108.55,108.56,238700000.0
2008-01-07 00:31:00,108.55,108.56,108.5,108.535,578799999.0
2008-01-07 00:32:00,108.535,108.535,108.515,108.52,89400000.0
2008-01-07 00:33:00,108.52,108.53,108.515,108.53,104300000.0
2008-01-07 00:34:00,108.53,108.545,108.525,108.535,78800000.0
2008-01-07 00:35:00,108.535,108.555,108.535,108.54,33800000.0
2008-01-07 00:36:00,108.54,108.545,108.54,108.545,226000000.0
2008-01-07 00:37:00,108.545,108.545,108.545,108.545,12500000.0
2008-01-07 00:38:00,108.525,108.545,108.51,108.545,567600002.0
2008-01-07 00:39:00,108.545,108.545,108.545,108.545,16600000.0
2008-01-07 00:40:00,108.54,108.545,108.54,108.545,62900000.0
2008-01-07 00:41:00,108.545,108.545,108.525,108.53,59800000.0
2008-01-07 00:42:00,108.53,108.53,108.53,108.53,19600000.0
2008-01-07 00:43:00,108.53,108.55,108.53,108.55,109600000.0
2008-01-07 00:44:00,108.545,108.55,108.545,108.55,130600000.0
2008-01-07 00:45:00,108.55,108.56,108.54,108.56,111300000.0
2008-01-07 00:46:00,108.56,108.56,108.55,108.555,13000000.0
2008-01-07 00:47:00,108.555,108.555,108.55,108.555,3400000.0
2008-01-07 00:48:00,108.56,108.56,108.555,108.555,14600000.0
2008-01-07 00:49:00,108.58,108.58,108.55,108.55,80800000.0
2008-01-07 00:50:00,108.55,108.555,108.55,108.555,182800000.0
2008-01-07 00:51:00,108.555,108.575,108.55,108.555,223000000.0
2008-01-07 00:52:00,108.555,108.575,108.555,108.575,236800000.0
2008-01-07 00:53:00,108.575,108.6,108.575,108.6,355300000.0
2008-01-07 00:54:00,108.6,108.615,108.6,108.6,174800000.0
2008-01-07 00:55:00,108.605,108.65,108.6,108.645,223100000.0
2008-01-07 00:56:00,108.65,108.65,108.635,108.645,192500000.0
2008-01-07 00:57:00,108.645,108.645,108.625,108.625,99900000.0
2008-01-07 00:58:00,108.63,108.64,108.625,108.63,270600000.0
2008-01-07 00:59:00,108.625,108.645,108.625,108.63,148500000.0
2008-01-07 01:00:00,108.63,108.64,108.625,108.625,283500000.0
2008-01-07 01:01:00,108.635,108.64,108.63,108.63,173300000.0
2008-01-07 01:02:00,108.63,108.645,108.63,108.645,278400000.0
2008-01-07 01:03:00,108.645,108.65,108.64,108.64,100400000.0
2008-01-07 01:04:00,108.64,108.64,108.635,108.64,366800000.0
2008-01-07 01:05:00,108.64,108.65,108.635,108.645,496100000.0
2008-01-07 01:06:00,108.645,108.645,108.63,108.64,230600000.0
2008-01-07 01:07:00,108.64,108.64,108.61,108.62,92000000.0
2008-01-07 01:08:00,108.605,108.62,108.605,108.61,159800000.0
2008-01-07 01:09:00,108.61,108.615,108.61,108.615,331300000.0
2008-01-07 01:10:00,108.615,108.65,108.615,108.65,484800000.0
2008-01-07 01:11:00,108.65,108.65,108.635,108.645,155400000.0
2008-01-07 01:12:00,108.645,108.65,108.645,108.65,79900000.0
2008-01-07 01:13:00,108.65,108.69,108.635,108.68,340700000.0
2008-01-07 01:14:00,108.68,108.69,108.65,108.67,304500000.0
2008-01-07 01:15:00,108.67,108.67,108.645,108.655,316200003.0
2008-01-07 01:16:00,108.655,108.67,108.65,108.65,281200004.0
2008-01-07 01:17:00,108.65,108.65,108.635,108.65,127700000.0
2008-01-07 01:18:00,108.65,108.65,108.65,108.65,100200000.0
2008-01-07 01:19:00,108.65,108.65,108.64,108.65,85100000.0
2008-01-07 01:20:00,108.65,108.655,108.625,108.645,176700000.0
2008-01-07 01:21:00,108.65,108.65,108.635,108.65,420350000.0
2008-01-07 01:22:00,108.65,108.685,108.65,108.685,702250000.0
2008-01-07 01:23:00,108.685,108.69,108.68,108.68,319100000.0
2008-01-07 01:24:00,108.68,108.68,108.675,108.68,284800000.0
2008-01-07 01:25:00,108.675,108.675,108.66,108.67,230000000.0
2008-01-07 01:26:00,108.67,108.67,108.66,108.67,172199999.0
2008-01-07 01:27:00,108.67,108.67,108.665,108.665,63000000.0
2008-01-07 01:28:00,108.665,108.67,108.66,108.665,148100000.0
2008-01-07 01:29:00,108.665,108.67,108.655,108.655,93600000.0
2008-01-07 01:30:00,108.655,108.68,108.655,108.67,252800000.0
2008-01-07 01:31:00,108.67,108.675,108.665,108.665,73700000.0
2008-01-07 01:32:00,108.665,108.68,108.665,108.68,78000000.0
2008-01-07 01:33:00,108.68,108.69,108.67,108.685,109200000.0
2008-01-07 01:34:00,108.685,108.685,108.68,108.685,23400000.0
2008-01-07 01:35:00,108.685,108.685,108.655,108.685,82800000.0
2008-01-07 01:36:00,108.685,108.705,108.68,108.69,421400000.0
2008-01-07 01:37:00,108.69,108.695,108.68,108.69,765300000.0
2008-01-07 01:38:00,108.695,108.695,108.685,108.695,553899999.0
2008-01-07 01:39:00,108.695,108.72,108.69,108.715,728699997.0
2008-01-07 01:40:00,108.715,108.72,108.71,108.715,717500000.0
2008-01-07 01:41:00,108.715,108.72,108.705,108.715,753500002.0
2008-01-07 01:42:00,108.715,108.72,108.715,108.72,246700000.0
2008-01-07 01:43:00,108.72,108.75,108.72,108.73,343700000.0
2008-01-07 01:44:00,108.73,108.735,108.715,108.72,580199996.0
2008-01-07 01:45:00,108.72,108.725,108.715,108.72,400500002.0
2008-01-07 01:46:00,108.72,108.73,108.715,108.73,314900003.0
2008-01-07 01:47:00,108.725,108.735,108.68,108.69,430999999.0
2008-01-07 01:48:00,108.69,108.695,108.67,108.68,225700000.0
2008-01-07 01:49:00,108.68,108.68,108.68,108.68,65900000.0
2008-01-07 01:50:00,108.68,108.68,108.66,108.675,155200000.0
2008-01-07 01:51:00,108.675,108.68,108.665,108.665,161400000.0
2008-01-07 01:52:00,108.665,108.67,108.635,108.66,721657472.0
2008-01-07 01:53:00,108.66,108.68,108.65,108.665,655157470.0
2008-01-07 01:54:00,108.665,108.68,108.655,108.655,294000000.0
2008-01-07 01:55:00,108.65,108.66,108.645,108.66,308000000.0
2008-01-07 01:56:00,108.665,108.67,108.65,108.66,189500000.0
2008-01-07 01:57:00,108.66,108.66,108.65,108.65,127900000.0
2008-01-07 01:58:00,108.65,108.65,108.625,108.625,294900000.0
2008-01-07 01:59:00,108.62,108.625,108.615,108.62,227600000.0
2008-01-07 02:00:00,108.62,108.625,108.56,108.56,451200000.0
2008-01-07 02:01:00,108.56,108.57,108.56,108.57,172600000.0
2008-01-07 02:02:00,108.57,108.61,108.56,108.595,562900000.0
2008-01-07 02:03:00,108.595,108.61,108.595,108.6,377700000.0
2008-01-07 02:04:00,108.6,108.61,108.6,108.6,166500000.0
2008-01-07 02:05:00,108.6,108.615,108.595,108.605,636600000.0
2008-01-07 02:06:00,108.605,108.63,108.595,108.62,886600003.0
2008-01-07 02:07:00,108.62,108.64,108.595,108.61,706800000.0
2008-01-07 02:08:00,108.61,108.67,108.605,108.665,880500001.0
2008-01-07 02:09:00,108.67,108.67,108.64,108.65,212800000.0
2008-01-07 02:10:00,108.65,108.68,108.645,108.67,1078799996.0
2008-01-07 02:11:00,108.67,108.675,108.665,108.665,519899999.0
2008-01-07 02:12:00,108.665,108.68,108.66,108.68,427700000.0
2008-01-07 02:13:00,108.68,108.68,108.665,108.665,486600000.0
2008-01-07 02:14:00,108.67,108.67,108.645,108.66,692300000.0
2008-01-07 02:15:00,108.66,108.675,108.66,108.67,364700000.0
2008-01-07 02:16:00,108.67,108.7,108.665,108.69,628400000.0
2008-01-07 02:17:00,108.685,108.71,108.685,108.7,476700000.0
2008-01-07 02:18:00,108.7,108.705,108.67,108.67,433300000.0
2008-01-07 02:19:00,108.67,108.68,108.665,108.68,293600000.0
2008-01-07 02:20:00,108.675,108.71,108.675,108.71,375600000.0
2008-01-07 02:21:00,108.71,108.72,108.69,108.695,718100000.0
2008-01-07 02:22:00,108.695,108.695,108.675,108.68,228000000.0
2008-01-07 02:23:00,108.68,108.69,108.67,108.67,542300000.0
2008-01-07 02:24:00,108.67,108.69,108.67,108.69,483600000.0
2008-01-07 02:25:00,108.69,108.695,108.68,108.69,373400000.0
2008-01-07 02:26:00,108.69,108.72,108.69,108.705,828200000.0
2008-01-07 02:27:00,108.71,108.71,108.68,108.695,441000001.0
2008-01-07 02:28:00,108.695,108.705,108.69,108.695,278800000.0
2008-01-07 02:29:00,108.695,108.71,108.685,108.7,169600000.0
2008-01-07 02:30:00,108.695,108.73,108.695,108.725,315218256.0
2008-01-07 02:31:00,108.725,108.725,108.7,108.7,674400000.0
2008-01-07 02:32:00,108.7,108.72,108.69,108.7,208000000.0
2008-01-07 02:33:00,108.7,108.7,108.695,108.7,347700000.0
2008-01-07 02:34:00,108.7,108.73,108.7,108.715,400200002.0
2008-01-07 02:35:00,108.715,108.72,108.71,108.72,326300000.0
2008-01-07 02:36:00,108.72,108.74,108.72,108.73,340300000.0
2008-01-07 02:37:00,108.73,108.735,108.72,108.72,302200000.0
2008-01-07 02:38:00,108.72,108.73,108.71,108.72,702900000.0
2008-01-07 02:39:00,108.72,108.725,108.72,108.725,226300000.0
2008-01-07 02:40:00,108.725,108.745,108.725,108.735,576400000.0
2008-01-07 02:41:00,108.74,108.74,108.71,108.72,541500000.0
2008-01-07 02:42:00,108.72,108.73,108.71,108.73,194000000.0
2008-01-07 02:43:00,108.73,108.77,108.725,108.75,864199997.0
2008-01-07 02:44:00,108.75,108.79,108.735,108.79,1196100000.0
2008-01-07 02:45:00,108.79,108.79,108.755,108.755,692300000.0
2008-01-07 02:46:00,108.76,108.765,108.745,108.765,635000002.0
2008-01-07 02:47:00,108.765,108.765,108.76,108.76,717700000.0
2008-01-07 02:48:00,108.76,108.785,108.76,108.785,536900000.0
2008-01-07 02:49:00,108.785,108.81,108.775,108.78,579100001.0
2008-01-07 02:50:00,108.78,108.79,108.78,108.785,625900000.0
2008-01-07 02:51:00,108.785,108.81,108.78,108.8,232600000.0
2008-01-07 02:52:00,108.8,108.865,108.78,108.86,819000001.0
2008-01-07 02:53:00,108.86,108.9,108.825,108.83,590800000.0
2008-01-07 02:54:00,108.83,108.88,108.83,108.865,1045199997.0
2008-01-07 02:55:00,108.87,108.87,108.835,108.86,1281800004.0
2008-01-07 02:56:00,108.86,108.86,108.795,108.805,861499999.0
2008-01-07 02:57:00,108.8,108.805,108.78,108.78,753300000.0
2008-01-07 02:58:00,108.78,108.81,108.78,108.805,622700000.0
2008-01-07 02:59:00,108.805,108.83,108.79,108.82,1093599996.0
2008-01-07 03:00:00,108.82,108.845,108.82,108.83,755700000.0
2008-01-07 03:01:00,108.83,108.84,108.81,108.81,834000000.0
2008-01-07 03:02:00,108.81,108.81,108.77,108.8,1087299997.0
2008-01-07 03:03:00,108.8,108.815,108.8,108.81,758100007.0
2008-01-07 03:04:00,108.805,108.81,108.795,108.795,786399998.0
2008-01-07 03:05:00,108.8,108.815,108.795,108.815,228200000.0
2008-01-07 03:06:00,108.815,108.83,108.81,108.81,618200000.0
2008-01-07 03:07:00,108.81,108.82,108.81,108.82,236200000.0
2008-01-07 03:08:00,108.82,108.93,108.815,108.93,1442200006.0
2008-01-07 03:09:00,108.93,108.96,108.93,108.93,966300000.0
2008-01-07 03:10:00,108.93,108.94,108.89,108.92,562600000.0
2008-01-07 03:11:00,108.92,108.93,108.85,108.865,669397934.0
2008-01-07 03:12:00,108.865,108.9,108.86,108.9,411900000.0
2008-01-07 03:13:00,108.9,108.91,108.89,108.905,326100000.0
2008-01-07 03:14:00,108.905,108.92,108.9,108.91,139600000.0
2008-01-07 03:15:00,108.91,108.94,108.91,108.94,491800000.0
2008-01-07 03:16:00,108.94,109.01,108.94,108.99,755100000.0
2008-01-07 03:17:00,108.99,109.04,108.99,109.03,991050000.0
2008-01-07 03:18:00,109.03,109.03,109.0,109.015,758800000.0
2008-01-07 03:19:00,109.02,109.02,108.965,108.975,1185899996.0
2008-01-07 03:20:00,108.97,108.99,108.965,108.99,395765968.0
2008-01-07 03:21:00,108.99,109.0,108.985,109.0,45215344.0
2008-01-07 03:22:00,109.0,109.0,108.97,108.98,449935380.0
2008-01-07 03:23:00,108.98,108.98,108.97,108.98,241200000.0
2008-01-07 03:24:00,108.98,108.985,108.98,108.985,109815246.0
2008-01-07 03:25:00,108.985,108.985,108.98,108.985,7633568.0
2008-01-07 03:26:00,108.985,108.985,108.97,108.97,436037024.0
2008-01-07 03:27:00,108.97,109.02,108.97,109.0,232150000.0
2008-01-07 03:28:00,109.0,109.035,109.0,109.01,506700000.0
2008-01-07 03:29:00,109.01,109.03,109.01,109.025,764310000.0
2008-01-07 03:30:00,109.025,109.025,109.0,109.01,564800000.0
2008-01-07 03:31:00,109.015,109.075,109.01,109.055,1144399999.0
2008-01-07 03:32:00,109.055,109.07,109.05,109.065,783800000.0
2008-01-07 03:33:00,109.065,109.09,109.05,109.065,842900000.0
2008-01-07 03:34:00,109.06,109.07,109.055,109.07,662200001.0
2008-01-07 03:35:00,109.07,109.13,109.07,109.07,498054995.0
2008-01-07 03:36:00,109.07,109.11,109.05,109.065,689380002.0
2008-01-07 03:37:00,109.075,109.135,109.075,109.08,921900000.0
2008-01-07 03:38:00,109.08,109.085,109.045,109.08,556499999.0
2008-01-07 03:39:00,109.08,109.08,109.065,109.07,141900000.0
2008-01-07 03:40:00,109.07,109.07,109.025,109.03,1116900004.0
2008-01-07 03:41:00,109.03,109.08,109.015,109.08,1117099998.0
2008-01-07 03:42:00,109.08,109.08,109.06,109.06,834600000.0
2008-01-07 03:43:00,109.06,109.07,109.05,109.07,518841050.0
2008-01-07 03:44:00,109.07,109.07,109.035,109.06,555021027.0
2008-01-07 03:45:00,109.055,109.06,109.035,109.035,63300000.0
2008-01-07 03:46:00,109.04,109.04,109.035,109.035,320400000.0
2008-01-07 03:47:00,109.04,109.05,109.04,109.04,445600000.0
2008-01-07 03:48:00,109.04,109.04,109.015,109.015,479300000.0
2008-01-07 03:49:00,109.015,109.03,109.01,109.01,874700000.0
2008-01-07 03:50:00,109.01,109.02,109.01,109.02,426400000.0
2008-01-07 03:51:00,109.02,109.02,108.985,109.005,530300002.0
2008-01-07 03:52:00,109.01,109.01,108.995,109.0,1014899996.0
2008-01-07 03:53:00,109.0,109.0,108.965,108.975,1298300000.0
2008-01-07 03:54:00,108.975,109.01,108.975,109.005,803750006.0
2008-01-07 03:55:00,109.005,109.005,108.99,108.99,287300000.0
2008-01-07 03:56:00,108.99,108.995,108.97,108.975,243400000.0
2008-01-07 03:57:00,108.975,108.975,108.965,108.97,245700002.0
2008-01-07 03:58:00,108.97,108.99,108.97,108.98,562699999.0
2008-01-07 03:59:00,108.99,108.995,108.97,108.97,105853567.0
2008-01-07 04:00:00,108.97,108.985,108.97,108.98,69420570.0
2008-01-07 04:01:00,108.98,108.995,108.98,108.99,138749956.0
2008-01-07 04:02:00,108.995,108.995,108.99,108.995,21708214.0
2008-01-07 04:03:00,108.995,109.0,108.995,109.0,127640802.0
2008-01-07 04:04:00,109.0,109.03,108.99,109.03,246699344.0
2008-01-07 04:05:00,109.03,109.065,109.03,109.05,442293989.0
2008-01-07 04:06:00,109.045,109.05,109.015,109.02,425585051.0
2008-01-07 04:07:00,109.02,109.03,109.015,109.02,538300000.0
2008-01-07 04:08:00,109.02,109.02,109.015,109.02,283300000.0
2008-01-07 04:09:00,109.02,109.025,109.005,109.025,222078666.0
2008-01-07 04:10:00,109.025,109.025,109.02,109.025,1049898.0
2008-01-07 04:11:00,109.025,109.03,109.025,109.03,41410639.0
2008-01-07 04:12:00,109.03,109.03,109.015,109.02,10432121.0
2008-01-07 04:13:00,109.02,109.035,109.02,109.035,35400000.0
2008-01-07 04:14:00,109.035,109.045,109.035,109.04,54175653.0
2008-01-07 04:15:00,109.04,109.04,109.015,109.025,352326950.0
2008-01-07 04:16:00,109.025,109.045,109.025,109.035,1039700003.0
2008-01-07 04:17:00,109.035,109.035,109.015,109.025,607400000.0
2008-01-07 04:18:00,109.025,109.035,109.025,109.025,48900000.0
2008-01-07 04:19:00,109.025,109.04,109.025,109.04,30900000.0
2008-01-07 04:20:00,109.04,109.04,108.995,109.0,283880759.0
2008-01-07 04:21:00,109.0,109.0,108.99,108.99,227300000.0
2008-01-07 04:22:00,108.99,108.99,108.97,108.975,276500000.0
2008-01-07 04:23:00,108.975,108.98,108.92,108.935,632100000.0
2008-01-07 04:24:00,108.935,108.95,108.93,108.93,506000000.0
2008-01-07 04:25:00,108.93,108.94,108.93,108.935,314800000.0
2008-01-07 04:26:00,108.94,108.95,108.935,108.94,406400000.0
2008-01-07 04:27:00,108.94,108.965,108.935,108.96,605400000.0
2008-01-07 04:28:00,108.96,108.96,108.95,108.95,182731418.0
2008-01-07 04:29:00,108.95,108.96,108.945,108.95,461799996.0
2008-01-07 04:30:00,108.95,108.95,108.92,108.92,388400000.0
2008-01-07 04:31:00,108.92,108.93,108.92,108.93,498000000.0
2008-01-07 04:32:00,108.93,108.935,108.915,108.92,627300000.0
2008-01-07 04:33:00,108.92,108.93,108.9,108.91,741500000.0
2008-01-07 04:34:00,108.91,108.915,108.89,108.89,381500000.0
2008-01-07 04:35:00,108.89,108.93,108.89,108.925,689499999.0
2008-01-07 04:36:00,108.925,108.94,108.925,108.94,782200000.0
2008-01-07 04:37:00,108.94,108.94,108.92,108.93,720300000.0
2008-01-07 04:38:00,108.93,108.95,108.93,108.95,627200000.0
2008-01-07 04:39:00,108.95,108.96,108.94,108.945,710100000.0
2008-01-07 04:40:00,108.945,108.96,108.94,108.96,431500000.0
2008-01-07 04:41:00,108.96,108.96,108.925,108.93,309200001.0
2008-01-07 04:42:00,108.93,108.945,108.915,108.935,135000001.0
2008-01-07 04:43:00,108.935,108.945,108.915,108.925,35600000.0
2008-01-07 04:44:00,108.925,108.935,108.92,108.925,182700000.0
2008-01-07 04:45:00,108.925,108.935,108.925,108.93,62500000.0
2008-01-07 04:46:00,108.93,108.935,108.925,108.93,16000000.0
2008-01-07 04:47:00,108.92,108.94,108.92,108.93,72800000.0
2008-01-07 04:48:00,108.93,108.935,108.92,108.935,95700000.0
2008-01-07 04:49:00,108.935,108.945,108.93,108.935,208599999.0
2008-01-07 04:50:00,108.935,108.955,108.935,108.95,55300000.0
2008-01-07 04:51:00,108.95,108.985,108.935,108.985,396700000.0
2008-01-07 04:52:00,108.985,108.985,108.98,108.985,68900000.0
2008-01-07 04:53:00,108.985,108.99,108.98,108.99,39300000.0
2008-01-07 04:54:00,108.985,109.005,108.985,108.995,60100000.0
2008-01-07 04:55:00,108.995,109.0,108.99,109.0,35400000.0
2008-01-07 04:56:00,109.0,109.015,108.985,108.99,538900001.0
2008-01-07 04:57:00,108.99,109.0,108.98,108.99,593300000.0
2008-01-07 04:58:00,108.99,109.0,108.96,108.965,1137999999.0
2008-01-07 04:59:00,108.965,108.97,108.965,108.965,610900000.0
2008-01-07 05:00:00,108.97,109.0,108.965,109.0,763599996.0
2008-01-07 05:01:00,109.0,109.0,108.98,108.995,434300000.0
2008-01-07 05:02:00,109.0,109.04,108.995,109.03,724800006.0
2008-01-07 05:03:00,109.025,109.03,109.015,109.03,398200000.0
2008-01-07 05:04:00,109.03,109.04,109.025,109.03,585999997.0
2008-01-07 05:05:00,109.025,109.035,109.0,109.03,413900000.0
2008-01-07 05:06:00,109.03,109.03,109.005,109.015,164100000.0
2008-01-07 05:07:00,109.015,109.02,109.005,109.015,96900000.0
2008-01-07 05:08:00,109.015,109.02,109.015,109.015,12000000.0
2008-01-07 05:09:00,109.015,109.015,108.985,108.985,54600000.0
2008-01-07 05:10:00,108.985,109.005,108.985,109.0,24300000.0
2008-01-07 05:11:00,109.0,109.005,108.99,109.0,38200000.0
2008-01-07 05:12:00,109.0,109.005,108.995,108.995,13200000.0
2008-01-07 05:13:00,108.995,108.995,108.975,108.98,278800000.0
2008-01-07 05:14:00,108.985,108.985,108.955,108.96,659000006.0
2008-01-07 05:15:00,108.96,108.97,108.95,108.95,495900000.0
2008-01-07 05:16:00,108.95,108.96,108.94,108.945,680099997.0
2008-01-07 05:17:00,108.945,108.945,108.93,108.93,59700000.0
2008-01-07 05:18:00,108.93,108.94,108.93,108.94,99600000.0
2008-01-07 05:19:00,108.94,108.96,108.93,108.96,339250000.0
2008-01-07 05:20:00,108.96,108.97,108.955,108.96,511900000.0
2008-01-07 05:21:00,108.96,108.97,108.945,108.96,184000000.0
2008-01-07 05:22:00,108.96,108.97,108.955,108.96,205600000.0
2008-01-07 05:23:00,108.96,108.965,108.955,108.96,236599999.0
2008-01-07 05:24:00,108.96,108.97,108.95,108.96,313100000.0
2008-01-07 05:25:00,108.95,108.96,108.95,108.95,281300000.0
2008-01-07 05:26:00,108.95,108.955,108.945,108.945,184800000.0
2008-01-07 05:27:00,108.945,108.95,108.945,108.95,74400000.0
2008-01-07 05:28:00,108.95,108.96,108.945,108.96,249100000.0
2008-01-07 05:29:00,108.96,108.97,108.955,108.97,285799998.0
2008-01-07 05:30:00,108.97,108.985,108.97,108.97,101700000.0
2008-01-07 05:31:00,108.97,108.98,108.97,108.97,617800000.0
2008-01-07 05:32:00,108.97,108.975,108.965,108.97,693199995.0
2008-01-07 05:33:00,108.97,108.97,108.955,108.96,942799996.0
2008-01-07 05:34:00,108.96,108.97,108.96,108.97,589000000.0
2008-01-07 05:35:00,108.97,108.97,108.965,108.965,437399997.0
2008-01-07 05:36:00,108.97,109.0,108.96,108.965,1453699993.0
2008-01-07 05:37:00,108.965,108.97,108.96,108.96,972899994.0
2008-01-07 05:38:00,108.96,108.97,108.945,108.945,912800001.0
2008-01-07 05:39:00,108.945,108.95,108.93,108.93,299900000.0
2008-01-07 05:40:00,108.93,108.93,108.9,108.915,792400000.0
2008-01-07 05:41:00,108.915,108.925,108.905,108.925,492800000.0
2008-01-07 05:42:00,108.925,108.93,108.9,108.91,573200002.0
2008-01-07 05:43:00,108.91,108.91,108.885,108.91,1027800000.0
2008-01-07 05:44:00,108.895,108.91,108.855,108.895,1338199997.0
2008-01-07 05:45:00,108.895,108.895,108.845,108.885,1384500000.0
2008-01-07 05:46:00,108.88,108.895,108.87,108.885,1059500005.0
2008-01-07 05:47:00,108.875,108.895,108.855,108.895,563100001.0
2008-01-07 05:48:00,108.895,108.915,108.89,108.9,491100000.0
2008-01-07 05:49:00,108.9,108.925,108.9,108.925,377200000.0
2008-01-07 05:50:00,108.925,108.925,108.88,108.9,657400001.0
2008-01-07 05:51:00,108.9,108.925,108.89,108.925,755400000.0
2008-01-07 05:52:00,108.925,108.925,108.9,108.9,652700000.0
2008-01-07 05:53:00,108.9,108.9,108.89,108.9,327500000.0
2008-01-07 05:54:00,108.9,108.91,108.895,108.905,247700000.0
2008-01-07 05:55:00,108.905,108.925,108.905,108.915,404100000.0
2008-01-07 05:56:00,108.915,108.925,108.915,108.925,336000000.0
2008-01-07 05:57:00,108.925,108.945,108.915,108.935,316300000.0
2008-01-07 05:58:00,108.935,108.935,108.925,108.925,597800000.0
2008-01-07 05:59:00,108.925,108.935,108.925,108.93,288500000.0
2008-01-07 06:00:00,108.93,108.93,108.905,108.905,701100000.0
2008-01-07 06:01:00,108.91,108.91,108.88,108.895,430699998.0
2008-01-07 06:02:00,108.895,108.905,108.895,108.895,202000000.0
2008-01-07 06:03:00,108.895,108.905,108.89,108.89,780000003.0
2008-01-07 06:04:00,108.89,108.895,108.88,108.895,776800001.0
2008-01-07 06:05:00,108.895,108.91,108.885,108.885,1033999991.0
2008-01-07 06:06:00,108.885,108.885,108.88,108.88,910199984.0
2008-01-07 06:07:00,108.885,108.895,108.87,108.895,833300000.0
2008-01-07 06:08:00,108.895,108.905,108.895,108.895,645100000.0
2008-01-07 06:09:00,108.895,108.905,108.87,108.875,606400000.0
2008-01-07 06:10:00,108.875,108.885,108.865,108.87,424400001.0
2008-01-07 06:11:00,108.87,108.87,108.87,108.87,26000000.0
2008-01-07 06:12:00,108.87,108.88,108.855,108.865,477400000.0
2008-01-07 06:13:00,108.865,108.875,108.86,108.865,635700000.0
2008-01-07 06:14:00,108.865,108.87,108.865,108.865,634500013.0
2008-01-07 06:15:00,108.865,108.88,108.865,108.875,284099995.0
2008-01-07 06:16:00,108.875,108.89,108.865,108.89,308500000.0
2008-01-07 06:17:00,108.875,108.875,108.865,108.87,580300000.0
2008-01-07 06:18:00,108.87,108.87,108.865,108.87,302300000.0
2008-01-07 06:19:00,108.87,108.885,108.87,108.88,185800000.0
2008-01-07 06:20:00,108.88,108.895,108.88,108.88,175000000.0
2008-01-07 06:21:00,108.885,108.885,108.87,108.88,145300000.0
2008-01-07 06:22:00,108.88,108.89,108.875,108.89,202100000.0
2008-01-07 06:23:00,108.89,108.92,108.89,108.895,234000000.0
2008-01-07 06:24:00,108.9,108.91,108.895,108.895,124200000.0
2008-01-07 06:25:00,108.895,108.925,108.895,108.905,745699995.0
2008-01-07 06:26:00,108.905,108.91,108.89,108.895,632400012.0
2008-01-07 06:27:00,108.9,108.9,108.885,108.885,378000000.0
2008-01-07 06:28:00,108.885,108.89,108.88,108.88,384000000.0
2008-01-07 06:29:00,108.88,108.885,108.88,108.885,305800000.0
2008-01-07 06:30:00,108.885,108.9,108.875,108.9,358900000.0
2008-01-07 06:31:00,108.9,108.91,108.895,108.895,623099993.0
2008-01-07 06:32:00,108.895,108.895,108.885,108.885,326400000.0
2008-01-07 06:33:00,108.885,108.9,108.885,108.895,798600005.0
2008-01-07 06:34:00,108.895,108.91,108.89,108.895,1299099981.0
2008-01-07 06:35:00,108.895,108.895,108.885,108.89,511700001.0
2008-01-07 06:36:00,108.89,108.89,108.885,108.885,283700001.0
2008-01-07 06:37:00,108.89,108.89,108.885,108.89,298800000.0
2008-01-07 06:38:00,108.89,108.89,108.865,108.865,163850000.0
2008-01-07 06:39:00,108.865,108.88,108.865,108.88,545499987.0
2008-01-07 06:40:00,108.88,108.88,108.865,108.865,276000002.0
2008-01-07 06:41:00,108.865,108.87,108.855,108.865,414100004.0
2008-01-07 06:42:00,108.865,108.87,108.855,108.87,383400000.0
2008-01-07 06:43:00,108.87,108.875,108.855,108.865,81100000.0
2008-01-07 06:44:00,108.865,108.87,108.86,108.87,42000000.0
2008-01-07 06:45:00,108.865,108.88,108.865,108.875,115800000.0
2008-01-07 06:46:00,108.875,108.885,108.865,108.875,84700000.0
2008-01-07 06:47:00,108.875,108.89,108.875,108.885,287700000.0
2008-01-07 06:48:00,108.885,108.885,108.875,108.885,150200002.0
2008-01-07 06:49:00,108.885,108.89,108.875,108.89,396799990.0
2008-01-07 06:50:00,108.89,108.895,108.89,108.89,20200000.0
2008-01-07 06:51:00,108.89,108.91,108.89,108.895,311200000.0
2008-01-07 06:52:00,108.895,108.9,108.89,108.895,643900000.0
2008-01-07 06:53:00,108.895,108.905,108.89,108.905,611600000.0
2008-01-07 06:54:00,108.9,108.905,108.89,108.89,1618400007.0
2008-01-07 06:55:00,108.89,108.91,108.89,108.89,839300006.0
2008-01-07 06:56:00,108.895,108.91,108.895,108.905,350500000.0
2008-01-07 06:57:00,108.905,108.91,108.905,108.905,506300012.0
2008-01-07 06:58:00,108.9,108.92,108.9,108.905,440300000.0
2008-01-07 06:59:00,108.905,108.925,108.905,108.915,1203499999.0
2008-01-07 07:00:00,108.915,108.92,108.915,108.915,1009900000.0
2008-01-07 07:01:00,108.915,108.925,108.91,108.92,1026100000.0
2008-01-07 07:02:00,108.92,108.92,108.91,108.92,562300000.0
2008-01-07 07:03:00,108.92,108.93,108.88,108.885,354306232.0
2008-01-07 07:04:00,108.88,108.895,108.88,108.885,718400000.0
2008-01-07 07:05:00,108.885,108.895,108.885,108.89,637700000.0
2008-01-07 07:06:00,108.89,108.89,108.875,108.875,608600016.0
2008-01-07 07:07:00,108.875,108.875,108.87,108.875,470100000.0
2008-01-07 07:08:00,108.875,108.885,108.87,108.885,535900000.0
2008-01-07 07:09:00,108.885,108.885,108.875,108.885,276500002.0
2008-01-07 07:10:00,108.885,108.895,108.88,108.885,716000000.0
2008-01-07 07:11:00,108.885,108.89,108.88,108.885,838500000.0
2008-01-07 07:12:00,108.885,108.89,108.88,108.89,239600000.0
2008-01-07 07:13:00,108.89,108.895,108.875,108.895,854300000.0
2008-01-07 07:14:00,108.895,108.9,108.88,108.885,519099987.0
2008-01-07 07:15:00,108.89,108.9,108.89,108.9,323799998.0
2008-01-07 07:16:00,108.895,108.905,108.895,108.905,338200000.0
2008-01-07 07:17:00,108.905,108.935,108.89,108.935,410100002.0
2008-01-07 07:18:00,108.935,108.99,108.935,108.985,1277599995.0
2008-01-07 07:19:00,108.985,108.99,108.965,108.97,1118099997.0
2008-01-07 07:20:00,108.97,108.97,108.96,108.965,164800000.0
2008-01-07 07:21:00,108.955,108.975,108.955,108.965,550800000.0
2008-01-07 07:22:00,108.965,108.97,108.955,108.965,800500001.0
2008-01-07 07:23:00,108.965,108.97,108.955,108.97,637700000.0
2008-01-07 07:24:00,108.97,109.025,108.97,109.01,1098099990.0
2008-01-07 07:25:00,109.01,109.025,108.98,108.98,1244499989.0
2008-01-07 07:26:00,108.985,108.985,108.965,108.975,755800000.0
2008-01-07 07:27:00,108.975,108.98,108.96,108.96,479600000.0
2008-01-07 07:28:00,108.96,108.985,108.96,108.985,499500000.0
2008-01-07 07:29:00,108.985,109.015,108.985,108.99,1308200012.0
2008-01-07 07:30:00,108.99,109.015,108.985,109.0,1109199987.0
2008-01-07 07:31:00,109.0,109.025,108.995,109.025,466800000.0
2008-01-07 07:32:00,109.025,109.025,109.01,109.02,282700000.0
2008-01-07 07:33:00,109.02,109.035,109.01,109.02,606700002.0
2008-01-07 07:34:00,109.02,109.025,109.015,109.02,338600000.0
2008-01-07 07:35:00,109.02,109.02,109.02,109.02,35800000.0
2008-01-07 07:36:00,109.02,109.02,109.01,109.02,92000000.0
2008-01-07 07:37:00,109.02,109.025,108.995,109.005,291200000.0
2008-01-07 07:38:00,109.005,109.01,108.985,108.985,289600000.0
2008-01-07 07:39:00,108.985,108.985,108.965,108.98,424500000.0
2008-01-07 07:40:00,108.98,108.985,108.97,108.975,668900000.0
2008-01-07 07:41:00,108.975,108.98,108.97,108.98,235900000.0
2008-01-07 07:42:00,108.98,108.985,108.975,108.975,245900000.0
2008-01-07 07:43:00,108.975,109.01,108.975,108.995,481700000.0
2008-01-07 07:44:00,108.995,109.0,108.99,109.0,230900000.0
2008-01-07 07:45:00,109.0,109.0,108.99,109.0,41700000.0
2008-01-07 07:46:00,108.995,109.0,108.985,108.99,247700000.0
2008-01-07 07:47:00,108.99,109.0,108.985,108.995,361700005.0
2008-01-07 07:48:00,108.995,108.995,108.985,108.99,355300003.0
2008-01-07 07:49:00,108.99,108.99,108.985,108.985,117700000.0
2008-01-07 07:50:00,108.985,108.985,108.975,108.98,622600000.0
2008-01-07 07:51:00,108.985,108.99,108.97,108.975,841800002.0
2008-01-07 07:52:00,108.975,108.985,108.975,108.985,252100000.0
2008-01-07 07:53:00,108.985,108.985,108.965,108.98,438499999.0
2008-01-07 07:54:00,108.98,108.99,108.97,108.98,371200000.0
2008-01-07 07:55:00,108.98,108.98,108.97,108.98,491299999.0
2008-01-07 07:56:00,108.98,108.98,108.97,108.98,599099993.0
2008-01-07 07:57:00,108.98,108.985,108.975,108.975,269000001.0
2008-01-07 07:58:00,108.975,108.99,108.975,108.975,370200000.0
2008-01-07 07:59:00,108.975,108.99,108.97,108.98,378100000.0
2008-01-07 08:00:00,108.98,108.99,108.93,108.945,761999999.0
2008-01-07 08:01:00,108.94,108.95,108.93,108.93,842000001.0
2008-01-07 08:02:00,108.93,108.94,108.92,108.925,581300000.0
2008-01-07 08:03:00,108.925,108.935,108.92,108.93,345900000.0
2008-01-07 08:04:00,108.93,108.93,108.925,108.93,132800000.0
2008-01-07 08:05:00,108.93,108.93,108.91,108.91,523300000.0
2008-01-07 08:06:00,108.91,108.93,108.905,108.915,1398300001.0
2008-01-07 08:07:00,108.91,108.92,108.905,108.91,922600008.0
2008-01-07 08:08:00,108.91,108.92,108.9,108.91,1238600000.0
2008-01-07 08:09:00,108.91,108.915,108.9,108.905,930899999.0
2008-01-07 08:10:00,108.905,108.92,108.905,108.905,1241599988.0
2008-01-07 08:11:00,108.905,108.945,108.905,108.94,916599995.0
2008-01-07 08:12:00,108.94,108.94,108.925,108.935,247100000.0
2008-01-07 08:13:00,108.935,108.945,108.925,108.935,633000003.0
2008-01-07 08:14:00,108.935,108.95,108.935,108.94,585500000.0
2008-01-07 08:15:00,108.94,108.965,108.94,108.955,403100000.0
2008-01-07 08:16:00,108.955,108.975,108.95,108.96,273000000.0
2008-01-07 08:17:00,108.96,108.97,108.94,108.96,417400000.0
2008-01-07 08:18:00,108.96,108.96,108.925,108.94,401300001.0
2008-01-07 08:19:00,108.945,108.955,108.935,108.955,522300000.0
2008-01-07 08:20:00,108.955,108.955,108.925,108.93,525800000.0
2008-01-07 08:21:00,108.93,108.93,108.925,108.93,277400000.0
2008-01-07 08:22:00,108.93,108.94,108.925,108.94,615699994.0
2008-01-07 08:23:00,108.935,108.94,108.925,108.935,1284499999.0
2008-01-07 08:24:00,108.935,108.935,108.93,108.935,604399998.0
2008-01-07 08:25:00,108.935,108.935,108.935,108.935,569200000.0
2008-01-07 08:26:00,108.935,108.95,108.93,108.94,794200004.0
2008-01-07 08:27:00,108.94,108.955,108.94,108.95,467600003.0
2008-01-07 08:28:00,108.95,108.955,108.94,108.955,359000003.0
2008-01-07 08:29:00,108.955,108.96,108.945,108.955,167500000.0
2008-01-07 08:30:00,108.955,108.96,108.95,108.96,192900000.0
2008-01-07 08:31:00,108.96,108.965,108.95,108.955,632100004.0
2008-01-07 08:32:00,108.95,108.96,108.95,108.955,477600003.0
2008-01-07 08:33:00,108.96,108.96,108.95,108.955,330000003.0
2008-01-07 08:34:00,108.955,108.955,108.94,108.94,217400000.0
2008-01-07 08:35:00,108.94,108.95,108.94,108.94,20700000.0
2008-01-07 08:36:00,108.94,108.94,108.905,108.915,295400000.0
2008-01-07 08:37:00,108.92,108.93,108.915,108.92,452499993.0
2008-01-07 08:38:00,108.915,108.925,108.91,108.915,1120599998.0
2008-01-07 08:39:00,108.915,108.92,108.895,108.9,1056299988.0
2008-01-07 08:40:00,108.9,108.905,108.875,108.88,711200001.0
2008-01-07 08:41:00,108.88,108.89,108.88,108.88,599700000.0
2008-01-07 08:42:00,108.88,108.895,108.88,108.895,876900001.0
2008-01-07 08:43:00,108.895,108.915,108.895,108.9,1137799983.0
2008-01-07 08:44:00,108.9,108.92,108.895,108.905,701900002.0
2008-01-07 08:45:00,108.905,108.95,108.9,108.935,914199994.0
2008-01-07 08:46:00,108.935,108.935,108.915,108.92,862499996.0
2008-01-07 08:47:00,108.925,108.955,108.925,108.955,1257399986.0
2008-01-07 08:48:00,108.955,108.965,108.955,108.96,713599996.0
2008-01-07 08:49:00,108.96,108.97,108.96,108.965,545200001.0
2008-01-07 08:50:00,108.965,108.97,108.96,108.96,539000000.0
2008-01-07 08:51:00,108.96,108.965,108.955,108.955,492700000.0
2008-01-07 08:52:00,108.955,108.96,108.95,108.96,1113000000.0
2008-01-07 08:53:00,108.96,108.96,108.94,108.945,489000000.0
2008-01-07 08:54:00,108.945,108.96,108.935,108.96,1021399998.0
2008-01-07 08:55:00,108.96,108.965,108.955,108.96,802800001.0
2008-01-07 08:56:00,108.96,108.96,108.95,108.955,437400000.0
2008-01-07 08:57:00,108.955,108.955,108.935,108.94,617700000.0
2008-01-07 08:58:00,108.945,108.96,108.935,108.96,363100001.0
2008-01-07 08:59:00,108.96,108.98,108.955,108.975,1009799993.0
2008-01-07 09:00:00,108.975,108.985,108.97,108.98,1278500009.0
2008-01-07 09:01:00,108.98,108.985,108.97,108.975,463500001.0
2008-01-07 09:02:00,108.97,108.975,108.94,108.945,406700000.0
2008-01-07 09:03:00,108.945,108.955,108.92,108.945,702499997.0
2008-01-07 09:04:00,108.945,108.955,108.94,108.94,504400000.0
2008-01-07 09:05:00,108.95,108.955,108.935,108.955,554500000.0
2008-01-07 09:06:00,108.955,108.965,108.95,108.955,494999982.0
2008-01-07 09:07:00,108.96,108.965,108.915,108.935,662699994.0
2008-01-07 09:08:00,108.935,108.945,108.92,108.935,508400000.0
2008-01-07 09:09:00,108.935,108.935,108.895,108.915,476100000.0
2008-01-07 09:10:00,108.915,108.92,108.89,108.905,490200000.0
2008-01-07 09:11:00,108.9,108.925,108.9,108.92,886000000.0
2008-01-07 09:12:00,108.92,108.94,108.91,108.94,1460700021.0
2008-01-07 09:13:00,108.94,108.965,108.925,108.965,1194400003.0
2008-01-07 09:14:00,108.965,108.965,108.915,108.92,174500000.0
2008-01-07 09:15:00,108.92,108.94,108.915,108.935,822699999.0
2008-01-07 09:16:00,108.935,108.945,108.935,108.945,1526500027.0
2008-01-07 09:17:00,108.945,108.96,108.94,108.96,1582800003.0
2008-01-07 09:18:00,108.955,108.985,108.955,108.98,1187099998.0
2008-01-07 09:19:00,108.985,109.01,108.98,109.01,1092050000.0
2008-01-07 09:20:00,109.01,109.045,109.01,109.035,455900000.0
2008-01-07 09:21:00,109.035,109.035,108.995,109.015,980800006.0
2008-01-07 09:22:00,109.015,109.125,109.015,109.105,812200000.0
2008-01-07 09:23:00,109.105,109.125,109.085,109.115,1476000000.0
2008-01-07 09:24:00,109.115,109.125,109.095,109.105,770700001.0
2008-01-07 09:25:00,109.105,109.115,109.105,109.115,783200000.0
2008-01-07 09:26:00,109.115,109.125,109.095,109.1,817400000.0
2008-01-07 09:27:00,109.095,109.115,109.07,109.1,978500000.0
2008-01-07 09:28:00,109.1,109.105,109.065,109.075,403600000.0
2008-01-07 09:29:00,109.075,109.105,109.065,109.075,455600000.0
2008-01-07 09:30:00,109.075,109.105,109.07,109.105,358900000.0
2008-01-07 09:31:00,109.105,109.125,109.1,109.115,770350000.0
2008-01-07 09:32:00,109.115,109.115,109.07,109.085,531200000.0
2008-01-07 09:33:00,109.085,109.095,109.065,109.095,910900000.0
2008-01-07 09:34:00,109.095,109.095,109.085,109.095,657200000.0
2008-01-07 09:35:00,109.095,109.115,109.085,109.11,698300000.0
2008-01-07 09:36:00,109.105,109.11,109.09,109.095,862700003.0
2008-01-07 09:37:00,109.095,109.11,109.095,109.105,763400000.0
2008-01-07 09:38:00,109.1,109.12,109.09,109.095,1295300001.0
2008-01-07 09:39:00,109.1,109.105,109.095,109.1,1495600015.0
2008-01-07 09:40:00,109.095,109.13,109.09,109.125,1538800005.0
2008-01-07 09:41:00,109.125,109.13,109.115,109.125,1323900012.0
2008-01-07 09:42:00,109.125,109.195,109.12,109.175,778799999.0
2008-01-07 09:43:00,109.175,109.185,109.175,109.185,357800000.0
2008-01-07 09:44:00,109.185,109.205,109.175,109.195,1010099999.0
2008-01-07 09:45:00,109.19,109.205,109.15,109.16,1899399989.0
2008-01-07 09:46:00,109.165,109.185,109.16,109.18,630600000.0
2008-01-07 09:47:00,109.18,109.195,109.17,109.175,468100001.0
2008-01-07 09:48:00,109.175,109.2,109.17,109.195,844300000.0
2008-01-07 09:49:00,109.195,109.29,109.195,109.27,717560000.0
2008-01-07 09:50:00,109.27,109.275,109.245,109.245,953800000.0
2008-01-07 09:51:00,109.35,109.37,109.35,109.36,1390500006.0
2008-01-07 09:52:00,109.18,109.195,109.175,109.175,1390500006.0
2008-01-07 09:53:00,109.175,109.26,109.175,109.22,733399999.0
2008-01-07 09:54:00,109.22,109.28,109.22,109.275,799500001.0
2008-01-07 09:55:00,109.28,109.315,109.25,109.26,1220799998.0
2008-01-07 09:56:00,109.26,109.3,109.25,109.27,666799999.0
2008-01-07 09:57:00,109.275,109.285,109.265,109.275,120800000.0
2008-01-07 09:58:00,109.27,109.275,109.255,109.265,205999996.0
2008-01-07 09:59:00,109.275,109.37,109.265,109.335,666300000.0
2008-01-07 10:00:00,109.335,109.355,109.325,109.335,700150003.0
2008-01-07 10:01:00,109.33,109.365,109.33,109.335,123900000.0
2008-01-07 10:02:00,109.335,109.37,109.325,109.335,121700000.0
2008-01-07 10:03:00,109.335,109.34,109.32,109.325,307900000.0
2008-01-07 10:04:00,109.325,109.34,109.32,109.325,293000000.0
2008-01-07 10:05:00,109.325,109.355,109.315,109.35,962899999.0
2008-01-07 10:06:00,109.35,109.36,109.34,109.355,750499999.0
2008-01-07 10:07:00,109.355,109.36,109.335,109.355,650499994.0
2008-01-07 10:08:00,109.355,109.355,109.335,109.355,399950000.0
2008-01-07 10:09:00,109.355,109.375,109.35,109.355,920600002.0
2008-01-07 10:10:00,109.355,109.375,109.355,109.375,2004500023.0
2008-01-07 10:11:00,109.375,109.425,109.375,109.415,768350006.0
2008-01-07 10:12:00,109.425,109.425,109.395,109.41,485949998.0
2008-01-07 10:13:00,109.41,109.42,109.4,109.415,726099994.0
2008-01-07 10:14:00,109.415,109.455,109.41,109.445,742599998.0
2008-01-07 10:15:00,109.445,109.475,109.43,109.445,109100000.0
2008-01-07 10:16:00,109.445,109.46,109.425,109.425,601099998.0
2008-01-07 10:17:00,109.425,109.44,109.425,109.435,1191000000.0
2008-01-07 10:18:00,109.435,109.46,109.435,109.455,629300000.0
2008-01-07 10:19:00,109.455,109.46,109.415,109.415,1095900000.0
2008-01-07 10:20:00,109.415,109.43,109.4,109.405,600299998.0
2008-01-07 10:21:00,109.405,109.42,109.39,109.405,909400006.0
2008-01-07 10:22:00,109.405,109.415,109.355,109.37,1272500003.0
2008-01-07 10:23:00,109.37,109.38,109.335,109.335,1111000008.0
2008-01-07 10:24:00,109.34,109.355,109.315,109.315,1829399990.0
2008-01-07 10:25:00,109.315,109.34,109.315,109.34,1821600008.0
2008-01-07 10:26:00,109.26,109.26,109.25,109.25,2012500013.0
2008-01-07 10:27:00,109.335,109.365,109.325,109.355,2012500013.0
2008-01-07 10:28:00,109.355,109.375,109.355,109.375,1941099987.0
2008-01-07 10:29:00,109.27,109.28,109.26,109.28,1067299998.0
2008-01-07 10:30:00,109.375,109.41,109.375,109.405,1067299998.0
2008-01-07 10:31:00,109.41,109.43,109.4,109.405,1219900000.0
2008-01-07 10:32:00,109.405,109.405,109.36,109.365,662599997.0
2008-01-07 10:33:00,109.365,109.39,109.355,109.375,374200000.0
2008-01-07 10:34:00,109.375,109.38,109.335,109.34,726900005.0
2008-01-07 10:35:00,109.345,109.345,109.33,109.34,767200010.0
2008-01-07 10:36:00,109.34,109.35,109.335,109.335,1049999995.0
2008-01-07 10:37:00,109.33,109.335,109.315,109.315,503500000.0
2008-01-07 10:38:00,109.315,109.34,109.305,109.325,1081699998.0
2008-01-07 10:39:00,109.325,109.335,109.315,109.315,1057899990.0
2008-01-07 10:40:00,109.315,109.33,109.315,109.33,322799988.0
2008-01-07 10:41:00,109.33,109.33,109.32,109.33,26030116.0
2008-01-07 10:42:00,109.33,109.33,109.305,109.315,1214314680.0
2008-01-07 10:43:00,109.31,109.32,109.295,109.315,1631799996.0
2008-01-07 10:44:00,109.32,109.325,109.31,109.315,1020499992.0
2008-01-07 10:45:00,109.315,109.32,109.31,109.315,1659199986.0
2008-01-07 10:46:00,109.315,109.335,109.315,109.33,591299999.0
2008-01-07 10:47:00,109.33,109.345,109.325,109.335,591800004.0
2008-01-07 10:48:00,109.33,109.345,109.33,109.345,1920399986.0
2008-01-07 10:49:00,109.34,109.38,109.335,109.36,1345200005.0
2008-01-07 10:50:00,109.365,109.38,109.36,109.38,454999995.0
2008-01-07 10:51:00,109.38,109.385,109.365,109.375,106000000.0
2008-01-07 10:52:00,109.375,109.375,109.34,109.34,544950000.0
2008-01-07 10:53:00,109.34,109.345,109.295,109.295,1600389489.0
2008-01-07 10:54:00,109.295,109.305,109.275,109.3,1316199990.0
2008-01-07 10:55:00,109.3,109.31,109.275,109.295,1331199991.0
2008-01-07 10:56:00,109.29,109.295,109.265,109.27,1042850003.0
2008-01-07 10:57:00,109.265,109.285,109.265,109.28,673900000.0
2008-01-07 10:58:00,109.28,109.28,109.23,109.24,1719600014.0
2008-01-07 10:59:00,109.235,109.24,109.195,109.195,1752800003.0
2008-01-07 11:00:00,109.195,109.23,109.185,109.23,1716800004.0
2008-01-07 11:01:00,109.23,109.23,109.21,109.225,1213800006.0
2008-01-07 11:02:00,109.225,109.23,109.215,109.22,833900000.0
2008-01-07 11:03:00,109.22,109.23,109.22,109.225,811000000.0
2008-01-07 11:04:00,109.225,109.24,109.225,109.24,1547500004.0
2008-01-07 11:05:00,109.24,109.24,109.215,109.23,701299999.0
2008-01-07 11:06:00,109.235,109.24,109.225,109.235,646600000.0
2008-01-07 11:07:00,109.235,109.275,109.235,109.255,723101207.0
2008-01-07 11:08:00,109.255,109.3,109.255,109.295,1094600017.0
2008-01-07 11:09:00,109.295,109.315,109.27,109.28,836300000.0
2008-01-07 11:10:00,109.28,109.28,109.255,109.26,476500000.0
2008-01-07 11:11:00,109.26,109.27,109.235,109.24,549300000.0
2008-01-07 11:12:00,109.24,109.26,109.24,109.255,1157599997.0
2008-01-07 11:13:00,109.255,109.255,109.245,109.255,1155000012.0
2008-01-07 11:14:00,109.255,109.29,109.245,109.275,1184300000.0
2008-01-07 11:15:00,109.275,109.28,109.265,109.265,420174000.0
2008-01-07 11:16:00,109.265,109.28,109.265,109.28,525200000.0
2008-01-07 11:17:00,109.275,109.3,109.275,109.295,1573100009.0
2008-01-07 11:18:00,109.295,109.295,109.28,109.28,375174200.0
2008-01-07 11:19:00,109.28,109.29,109.275,109.28,664699999.0
2008-01-07 11:20:00,109.28,109.28,109.23,109.24,852600001.0
2008-01-07 11:21:00,109.24,109.275,109.24,109.275,691700000.0
2008-01-07 11:22:00,109.275,109.285,109.27,109.285,426100000.0
2008-01-07 11:23:00,109.285,109.285,109.26,109.26,783200001.0
2008-01-07 11:24:00,109.26,109.27,109.255,109.27,783199996.0
2008-01-07 11:25:00,109.27,109.27,109.26,109.26,532099998.0
2008-01-07 11:26:00,109.26,109.275,109.26,109.27,292300000.0
2008-01-07 11:27:00,109.27,109.285,109.265,109.275,231800000.0
2008-01-07 11:28:00,109.275,109.28,109.275,109.28,114900000.0
2008-01-07 11:29:00,109.28,109.295,109.275,109.295,69302160.0
2008-01-07 11:30:00,109.295,109.295,109.275,109.28,800008643.0
2008-01-07 11:31:00,109.28,109.285,109.275,109.28,1168211875.0
2008-01-07 11:32:00,109.28,109.29,109.28,109.29,302200000.0
2008-01-07 11:33:00,109.29,109.3,109.28,109.29,366700000.0
2008-01-07 11:34:00,109.29,109.325,109.29,109.32,1177900000.0
2008-01-07 11:35:00,109.32,109.325,109.305,109.325,982100011.0
2008-01-07 11:36:00,109.325,109.365,109.325,109.35,1317600003.0
2008-01-07 11:37:00,109.345,109.37,109.345,109.36,1190499986.0
2008-01-07 11:38:00,109.36,109.38,109.355,109.365,1481600009.0
2008-01-07 11:39:00,109.36,109.37,109.355,109.37,952699992.0
2008-01-07 11:40:00,109.37,109.375,109.36,109.375,448300000.0
2008-01-07 11:41:00,109.375,109.375,109.36,109.37,364800000.0
2008-01-07 11:42:00,109.37,109.38,109.355,109.36,667800012.0
2008-01-07 11:43:00,109.36,109.36,109.35,109.35,423700000.0
2008-01-07 11:44:00,109.35,109.36,109.35,109.35,603400000.0
2008-01-07 11:45:00,109.35,109.36,109.33,109.33,728500000.0
2008-01-07 11:46:00,109.33,109.35,109.33,109.345,618249999.0
2008-01-07 11:47:00,109.345,109.355,109.345,109.35,268700000.0
2008-01-07 11:48:00,109.35,109.355,109.335,109.335,518200000.0
2008-01-07 11:49:00,109.335,109.335,109.32,109.32,1698999981.0
2008-01-07 11:50:00,109.32,109.33,109.315,109.32,1005100007.0
2008-01-07 11:51:00,109.32,109.325,109.315,109.32,1317600000.0
2008-01-07 11:52:00,109.32,109.335,109.315,109.325,1142800007.0
2008-01-07 11:53:00,109.32,109.335,109.315,109.335,1200799993.0
2008-01-07 11:54:00,109.335,109.335,109.32,109.335,873499998.0
2008-01-07 11:55:00,109.335,109.335,109.33,109.335,264900000.0
2008-01-07 11:56:00,109.335,109.355,109.33,109.35,1366000016.0
2008-01-07 11:57:00,109.355,109.36,109.34,109.34,612000005.0
2008-01-07 11:58:00,109.35,109.35,109.32,109.33,1231299990.0
2008-01-07 11:59:00,109.335,109.355,109.33,109.345,409000000.0
2008-01-07 12:00:00,109.345,109.36,109.345,109.35,1237900025.0
2008-01-07 12:01:00,109.355,109.355,109.35,109.355,197900000.0
2008-01-07 12:02:00,109.35,109.39,109.35,109.375,1106300000.0
2008-01-07 12:03:00,109.375,109.435,109.375,109.435,1112600001.0
2008-01-07 12:04:00,109.435,109.445,109.43,109.445,1358100000.0
2008-01-07 12:05:00,109.445,109.46,109.44,109.45,791200002.0
2008-01-07 12:06:00,109.38,109.4,109.38,109.39,1553700003.0
2008-01-07 12:07:00,109.435,109.435,109.37,109.39,1553700003.0
2008-01-07 12:08:00,109.39,109.415,109.39,109.415,456000000.0
2008-01-07 12:09:00,109.41,109.455,109.41,109.435,816299999.0
2008-01-07 12:10:00,109.435,109.46,109.425,109.44,1459199991.0
2008-01-07 12:11:00,109.445,109.465,109.435,109.455,1510300001.0
2008-01-07 12:12:00,109.455,109.495,109.455,109.485,717199999.0
2008-01-07 12:13:00,109.485,109.49,109.465,109.485,549500000.0
2008-01-07 12:14:00,109.485,109.62,109.48,109.615,1692199998.0
2008-01-07 12:15:00,109.61,109.72,109.61,109.68,1243399999.0
2008-01-07 12:16:00,109.68,109.72,109.65,109.715,720900000.0
2008-01-07 12:17:00,109.715,109.735,109.655,109.685,1810600002.0
2008-01-07 12:18:00,109.685,109.72,109.665,109.675,1170500000.0
2008-01-07 12:19:00,109.675,109.685,109.645,109.655,1205500005.0
2008-01-07 12:20:00,109.66,109.67,109.6,109.61,1212599999.0
2008-01-07 12:21:00,109.61,109.615,109.58,109.58,935700000.0
2008-01-07 12:22:00,109.58,109.62,109.545,109.62,1380400004.0
2008-01-07 12:23:00,109.62,109.635,109.605,109.605,181600000.0
2008-01-07 12:24:00,109.6,109.605,109.57,109.6,1534000003.0
2008-01-07 12:25:00,109.6,109.63,109.6,109.61,1112680921.0
2008-01-07 12:26:00,109.61,109.62,109.575,109.59,1660099995.0
2008-01-07 12:27:00,109.59,109.595,109.57,109.57,1155500000.0
2008-01-07 12:28:00,109.57,109.575,109.545,109.545,1122100000.0
2008-01-07 12:29:00,109.545,109.57,109.545,109.555,996399985.0
2008-01-07 12:30:00,109.555,109.555,109.545,109.555,677300001.0
2008-01-07 12:31:00,109.55,109.56,109.54,109.54,1058099995.0
2008-01-07 12:32:00,109.545,109.58,109.545,109.56,1192700000.0
2008-01-07 12:33:00,109.56,109.575,109.555,109.575,714800000.0
2008-01-07 12:34:00,109.575,109.58,109.545,109.555,807000000.0
2008-01-07 12:35:00,109.555,109.56,109.535,109.54,751800001.0
2008-01-07 12:36:00,109.54,109.56,109.535,109.56,1453699999.0
2008-01-07 12:37:00,109.56,109.595,109.56,109.595,450500000.0
2008-01-07 12:38:00,109.595,109.615,109.59,109.59,647000000.0
2008-01-07 12:39:00,109.59,109.595,109.58,109.59,538400000.0
2008-01-07 12:40:00,109.59,109.59,109.57,109.57,749400001.0
2008-01-07 12:41:00,109.57,109.625,109.57,109.62,925199996.0
2008-01-07 12:42:00,109.62,109.625,109.61,109.625,855500000.0
2008-01-07 12:43:00,109.625,109.635,109.61,109.61,296900000.0
2008-01-07 12:44:00,109.605,109.62,109.6,109.61,808299997.0
2008-01-07 12:45:00,109.61,109.61,109.595,109.605,740400004.0
2008-01-07 12:46:00,109.605,109.635,109.6,109.605,435600000.0
2008-01-07 12:47:00,109.605,109.615,109.555,109.555,987500001.0
2008-01-07 12:48:00,109.555,109.565,109.54,109.555,1306600027.0
2008-01-07 12:49:00,109.555,109.56,109.51,109.525,869600000.0
2008-01-07 12:50:00,109.525,109.53,109.505,109.515,1172899990.0
2008-01-07 12:51:00,109.515,109.525,109.44,109.455,1593900001.0
2008-01-07 12:52:00,109.455,109.46,109.38,109.415,1468200003.0
2008-01-07 12:53:00,109.415,109.45,109.415,109.44,785900001.0
2008-01-07 12:54:00,109.44,109.46,109.44,109.46,1224100008.0
2008-01-07 12:55:00,109.46,109.47,109.455,109.46,1201899978.0
2008-01-07 12:56:00,109.46,109.465,109.44,109.44,1194799992.0
2008-01-07 12:57:00,109.44,109.46,109.44,109.46,1619800001.0
2008-01-07 12:58:00,109.46,109.47,109.46,109.46,965300000.0
2008-01-07 12:59:00,109.46,109.5,109.45,109.485,1357699993.0
2008-01-07 13:00:00,109.485,109.5,109.47,109.47,953100008.0
2008-01-07 13:01:00,109.47,109.48,109.47,109.48,1288099996.0
2008-01-07 13:02:00,109.48,109.48,109.455,109.46,725299996.0
2008-01-07 13:03:00,109.46,109.465,109.415,109.43,1249200009.0
2008-01-07 13:04:00,109.43,109.45,109.4,109.41,1035100000.0
2008-01-07 13:05:00,109.41,109.41,109.38,109.38,546200002.0
2008-01-07 13:06:00,109.38,109.4,109.38,109.4,730600004.0
2008-01-07 13:07:00,109.395,109.4,109.375,109.38,951100000.0
2008-01-07 13:08:00,109.38,109.41,109.375,109.41,462000000.0
2008-01-07 13:09:00,109.4,109.41,109.39,109.4,734999999.0
2008-01-07 13:10:00,109.4,109.435,109.4,109.435,528600000.0
2008-01-07 13:11:00,109.435,109.455,109.415,109.43,915900000.0
2008-01-07 13:12:00,109.435,109.435,109.415,109.425,827600002.0
2008-01-07 13:13:00,109.425,109.435,109.42,109.43,253700001.0
2008-01-07 13:14:00,109.425,109.43,109.415,109.425,437800000.0
2008-01-07 13:15:00,109.425,109.44,109.425,109.44,141000000.0
2008-01-07 13:16:00,109.44,109.44,109.43,109.435,260900000.0
2008-01-07 13:17:00,109.435,109.435,109.425,109.43,552400000.0
2008-01-07 13:18:00,109.43,109.445,109.41,109.44,741449999.0
2008-01-07 13:19:00,109.44,109.445,109.44,109.44,812100000.0
2008-01-07 13:20:00,109.44,109.44,109.435,109.44,734400002.0
2008-01-07 13:21:00,109.44,109.44,109.405,109.405,649999995.0
2008-01-07 13:22:00,109.405,109.42,109.395,109.395,846300000.0
2008-01-07 13:23:00,109.395,109.4,109.37,109.38,1504400003.0
2008-01-07 13:24:00,109.38,109.4,109.38,109.4,413600000.0
2008-01-07 13:25:00,109.4,109.4,109.355,109.355,747800002.0
2008-01-07 13:26:00,109.355,109.36,109.315,109.34,784200000.0
2008-01-07 13:27:00,109.34,109.34,109.31,109.335,671300001.0
2008-01-07 13:28:00,109.34,109.365,109.335,109.36,665099997.0
2008-01-07 13:29:00,109.355,109.39,109.355,109.37,372010001.0
2008-01-07 13:30:00,109.375,109.375,109.35,109.355,416600000.0
2008-01-07 13:31:00,109.355,109.375,109.35,109.375,555900000.0
2008-01-07 13:32:00,109.375,109.375,109.355,109.36,519200000.0
2008-01-07 13:33:00,109.36,109.365,109.34,109.355,579500000.0
2008-01-07 13:34:00,109.37,109.375,109.34,109.35,436899998.0
2008-01-07 13:35:00,109.35,109.35,109.34,109.35,331900000.0
2008-01-07 13:36:00,109.35,109.35,109.34,109.345,688200000.0
2008-01-07 13:37:00,109.345,109.35,109.335,109.335,647100000.0
2008-01-07 13:38:00,109.335,109.34,109.315,109.32,1024399996.0
2008-01-07 13:39:00,109.32,109.32,109.28,109.28,887800000.0
2008-01-07 13:40:00,109.28,109.305,109.28,109.295,791999998.0
2008-01-07 13:41:00,109.295,109.31,109.24,109.255,1738719438.0
2008-01-07 13:42:00,109.26,109.28,109.245,109.27,990500001.0
2008-01-07 13:43:00,109.275,109.275,109.245,109.255,1765200013.0
2008-01-07 13:44:00,109.255,109.275,109.25,109.26,1146900004.0
2008-01-07 13:45:00,109.26,109.275,109.245,109.275,1307499998.0
2008-01-07 13:46:00,109.275,109.29,109.275,109.28,1211000000.0
2008-01-07 13:47:00,109.28,109.29,109.27,109.28,1538199997.0
2008-01-07 13:48:00,109.28,109.295,109.275,109.29,1546000019.0
2008-01-07 13:49:00,109.295,109.31,109.285,109.31,1356699999.0
2008-01-07 13:50:00,109.31,109.32,109.3,109.31,1894499979.0
2008-01-07 13:51:00,109.315,109.32,109.3,109.3,1248699994.0
2008-01-07 13:52:00,109.3,109.315,109.3,109.31,471500000.0
2008-01-07 13:53:00,109.31,109.31,109.3,109.3,773700000.0
2008-01-07 13:54:00,109.3,109.31,109.3,109.3,1051000000.0
2008-01-07 13:55:00,109.3,109.3,109.295,109.295,752400000.0
2008-01-07 13:56:00,109.295,109.3,109.28,109.295,951100000.0
2008-01-07 13:57:00,109.295,109.31,109.295,109.31,377300000.0
2008-01-07 13:58:00,109.31,109.31,109.295,109.3,600200000.0
2008-01-07 13:59:00,109.3,109.31,109.28,109.31,858599996.0
2008-01-07 14:00:00,109.31,109.33,109.3,109.325,816800001.0
2008-01-07 14:01:00,109.325,109.345,109.325,109.34,1532900011.0
2008-01-07 14:02:00,109.335,109.345,109.335,109.345,1597100021.0
2008-01-07 14:03:00,109.345,109.36,109.34,109.35,511699999.0
2008-01-07 14:04:00,109.35,109.405,109.35,109.405,1054999998.0
2008-01-07 14:05:00,109.405,109.42,109.37,109.42,979599999.0
2008-01-07 14:06:00,109.42,109.43,109.4,109.4,1047800000.0
2008-01-07 14:07:00,109.4,109.41,109.38,109.395,1249399998.0
2008-01-07 14:08:00,109.395,109.4,109.38,109.395,1046500007.0
2008-01-07 14:09:00,109.395,109.405,109.39,109.4,911200000.0
2008-01-07 14:10:00,109.4,109.4,109.38,109.4,1142500000.0
2008-01-07 14:11:00,109.4,109.405,109.39,109.395,473600002.0
2008-01-07 14:12:00,109.395,109.395,109.36,109.38,1018199997.0
2008-01-07 14:13:00,109.38,109.39,109.37,109.375,885300002.0
2008-01-07 14:14:00,109.37,109.39,109.365,109.38,1032599999.0
2008-01-07 14:15:00,109.385,109.4,109.38,109.39,766800002.0
2008-01-07 14:16:00,109.39,109.405,109.385,109.405,1264499996.0
2008-01-07 14:17:00,109.405,109.42,109.405,109.415,209100000.0
2008-01-07 14:18:00,109.41,109.415,109.405,109.41,727900000.0
2008-01-07 14:19:00,109.41,109.41,109.405,109.41,343700000.0
2008-01-07 14:20:00,109.41,109.41,109.39,109.39,872599998.0
2008-01-07 14:21:00,109.39,109.4,109.365,109.365,1121399993.0
2008-01-07 14:22:00,109.37,109.37,109.345,109.355,734299994.0
2008-01-07 14:23:00,109.355,109.355,109.335,109.335,600300001.0
2008-01-07 14:24:00,109.335,109.345,109.325,109.345,918100000.0
2008-01-07 14:25:00,109.345,109.345,109.33,109.33,962200001.0
2008-01-07 14:26:00,109.33,109.33,109.275,109.28,792299999.0
2008-01-07 14:27:00,109.275,109.29,109.26,109.26,472000000.0
2008-01-07 14:28:00,109.26,109.27,109.235,109.27,261400000.0
2008-01-07 14:29:00,109.27,109.29,109.265,109.29,408900000.0
2008-01-07 14:30:00,109.28,109.3,109.28,109.285,324290000.0
2008-01-07 14:31:00,109.285,109.285,109.265,109.275,586899995.0
2008-01-07 14:32:00,109.28,109.285,109.265,109.28,127700000.0
2008-01-07 14:33:00,109.28,109.295,109.23,109.245,684500001.0
2008-01-07 14:34:00,109.245,109.245,109.215,109.23,909499999.0
2008-01-07 14:35:00,109.23,109.245,109.215,109.245,919200014.0
2008-01-07 14:36:00,109.245,109.245,109.235,109.245,155800000.0
2008-01-07 14:37:00,109.245,109.255,109.205,109.23,1164300005.0
2008-01-07 14:38:00,109.23,109.23,109.14,109.155,1019799999.0
2008-01-07 14:39:00,109.155,109.2,109.145,109.185,1153900001.0
2008-01-07 14:40:00,109.18,109.21,109.175,109.18,1587999999.0
2008-01-07 14:41:00,109.18,109.18,109.13,109.135,853200000.0
2008-01-07 14:42:00,109.135,109.14,109.08,109.14,992200002.0
2008-01-07 14:43:00,109.14,109.16,109.14,109.155,796800000.0
2008-01-07 14:44:00,109.155,109.17,109.125,109.135,745899999.0
2008-01-07 14:45:00,109.13,109.15,109.125,109.15,666600000.0
2008-01-07 14:46:00,109.15,109.16,109.15,109.15,426400000.0
2008-01-07 14:47:00,109.15,109.16,109.15,109.155,584100000.0
2008-01-07 14:48:00,109.155,109.155,109.14,109.14,454699999.0
2008-01-07 14:49:00,109.14,109.15,109.135,109.15,445600000.0
2008-01-07 14:50:00,109.15,109.16,109.14,109.155,400800000.0
2008-01-07 14:51:00,109.155,109.215,109.155,109.215,947970080.0
2008-01-07 14:52:00,109.215,109.215,109.2,109.2,1116800000.0
2008-01-07 14:53:00,109.2,109.215,109.2,109.205,547199998.0
2008-01-07 14:54:00,109.205,109.205,109.155,109.155,881700000.0
2008-01-07 14:55:00,109.16,109.195,109.16,109.195,1375500000.0
2008-01-07 14:56:00,109.195,109.2,109.17,109.19,1918199993.0
2008-01-07 14:57:00,109.19,109.19,109.155,109.155,1300099999.0
2008-01-07 14:58:00,109.16,109.175,109.13,109.17,1165400000.0
2008-01-07 14:59:00,109.17,109.17,109.15,109.165,1232799999.0
2008-01-07 15:00:00,109.165,109.19,109.15,109.19,1482240504.0
2008-01-07 15:01:00,109.19,109.22,109.175,109.195,1310900000.0
2008-01-07 15:02:00,108.98,108.99,108.96,108.96,2088300004.0
2008-01-07 15:03:00,108.95,108.95,108.94,108.94,2088300004.0
2008-01-07 15:04:00,108.93,108.95,108.93,108.94,2088300004.0
2008-01-07 15:05:00,108.95,108.95,108.94,108.95,2088300004.0
2008-01-07 15:06:00,108.94,108.95,108.93,108.94,2088300004.0
2008-01-07 15:07:00,109.195,109.205,109.18,109.195,2088300004.0
2008-01-07 15:08:00,109.195,109.2,109.165,109.17,607200000.0
2008-01-07 15:09:00,109.17,109.175,109.135,109.155,1291500006.0
2008-01-07 15:10:00,109.15,109.17,109.14,109.155,1734499993.0
2008-01-07 15:11:00,108.94,108.95,108.93,108.95,1736300015.0
2008-01-07 15:12:00,108.94,108.97,108.93,108.96,1736300015.0
2008-01-07 15:13:00,109.16,109.16,109.145,109.145,1736300015.0
2008-01-07 15:14:00,109.145,109.155,109.11,109.11,1597500002.0
2008-01-07 15:15:00,109.115,109.13,109.095,109.115,1352200003.0
2008-01-07 15:16:00,109.115,109.155,109.11,109.135,1634000005.0
2008-01-07 15:17:00,109.13,109.14,109.1,109.1,926900001.0
2008-01-07 15:18:00,109.11,109.12,109.11,109.12,1217100000.0
2008-01-07 15:19:00,109.115,109.12,109.03,109.06,1400300000.0
2008-01-07 15:20:00,109.06,109.06,109.03,109.045,979800001.0
2008-01-07 15:21:00,109.045,109.07,109.035,109.06,1192200008.0
2008-01-07 15:22:00,109.06,109.06,108.975,108.98,2093000004.0
2008-01-07 15:23:00,109.03,109.04,109.03,109.03,1965320007.0
2008-01-07 15:24:00,108.975,108.99,108.955,108.97,1965320007.0
2008-01-07 15:25:00,109.02,109.03,109.02,109.02,1848100002.0
2008-01-07 15:26:00,108.935,108.98,108.93,108.97,1848100002.0
2008-01-07 15:27:00,108.97,109.025,108.97,109.02,946000000.0
2008-01-07 15:28:00,109.02,109.03,109.0,109.03,1113900000.0
2008-01-07 15:29:00,109.02,109.03,109.02,109.02,1202999998.0
2008-01-07 15:30:00,109.04,109.055,109.015,109.02,1202999998.0
2008-01-07 15:31:00,109.03,109.05,109.01,109.05,1083200000.0
2008-01-07 15:32:00,109.06,109.11,109.05,109.1,1083200000.0
2008-01-07 15:33:00,109.08,109.08,109.05,109.055,1083200000.0
2008-01-07 15:34:00,109.055,109.06,109.05,109.055,1811400004.0
2008-01-07 15:35:00,109.055,109.07,109.055,109.06,2055800008.0
2008-01-07 15:36:00,109.02,109.02,108.99,109.01,2034500028.0
2008-01-07 15:37:00,109.0,109.03,109.0,109.02,2034500028.0
2008-01-07 15:38:00,109.085,109.11,109.085,109.11,2034500028.0
2008-01-07 15:39:00,109.11,109.11,109.085,109.085,2096940033.0
2008-01-07 15:40:00,109.05,109.08,109.05,109.07,630100000.0
2008-01-07 15:41:00,109.08,109.1,109.06,109.06,630100000.0
2008-01-07 15:42:00,109.095,109.1,109.085,109.09,630100000.0
2008-01-07 15:43:00,109.09,109.1,109.06,109.075,1858099990.0
2008-01-07 15:44:00,109.075,109.095,109.065,109.08,1991399988.0
2008-01-07 15:45:00,109.08,109.085,109.06,109.06,1240800000.0
2008-01-07 15:46:00,109.06,109.1,109.055,109.095,1589500001.0
2008-01-07 15:47:00,109.095,109.11,109.075,109.08,2029099974.0
2008-01-07 15:48:00,109.11,109.15,109.11,109.14,1931800009.0
2008-01-07 15:49:00,109.13,109.14,109.12,109.13,1931800009.0
2008-01-07 15:50:00,109.12,109.14,109.12,109.13,1931800009.0
2008-01-07 15:51:00,109.12,109.13,109.1,109.12,1931800009.0
2008-01-07 15:52:00,109.05,109.08,109.035,109.07,1931800009.0
2008-01-07 15:53:00,109.07,109.075,109.06,109.06,1572600000.0
2008-01-07 15:54:00,109.06,109.06,109.05,109.06,906000000.0
2008-01-07 15:55:00,109.06,109.06,109.005,109.01,1533900007.0
2008-01-07 15:56:00,109.07,109.09,109.06,109.09,1103899998.0
2008-01-07 15:57:00,109.1,109.11,109.09,109.1,1103899998.0
2008-01-07 15:58:00,109.09,109.09,109.05,109.06,1103899998.0
2008-01-07 15:59:00,109.02,109.03,108.95,108.96,1103899998.0
2008-01-07 16:00:00,109.07,109.09,109.05,109.05,1535600011.0
2008-01-07 16:01:00,108.995,109.0,108.975,108.98,1535600011.0
2008-01-07 16:02:00,108.975,108.995,108.97,108.975,1440550000.0
2008-01-07 16:03:00,108.975,108.975,108.95,108.955,2004399983.0
2008-01-07 16:04:00,108.955,108.965,108.935,108.955,2039099988.0
2008-01-07 16:05:00,108.955,108.96,108.95,108.96,1642800002.0
2008-01-07 16:06:00,108.96,108.97,108.935,108.955,990300002.0
2008-01-07 16:07:00,108.98,109.03,108.98,109.02,2060899989.0
2008-01-07 16:08:00,108.93,108.94,108.91,108.94,2060899989.0
2008-01-07 16:09:00,108.94,108.97,108.93,108.96,1025100001.0
2008-01-07 16:10:00,108.96,108.96,108.94,108.94,1499700000.0
2008-01-07 16:11:00,108.94,108.96,108.94,108.96,1914900000.0
2008-01-07 16:12:00,108.95,108.98,108.95,108.975,1403300010.0
2008-01-07 16:13:00,108.975,109.06,108.975,109.06,1908500001.0
2008-01-07 16:14:00,109.01,109.02,108.98,108.99,2109999991.0
2008-01-07 16:15:00,108.98,108.98,108.95,108.96,2109999991.0
2008-01-07 16:16:00,109.06,109.06,109.03,109.04,2109999991.0
2008-01-07 16:17:00,109.035,109.055,109.03,109.04,1504599996.0
2008-01-07 16:18:00,109.04,109.05,109.02,109.04,2108500029.0
2008-01-07 16:19:00,108.84,108.84,108.81,108.83,2054500001.0
2008-01-07 16:20:00,109.07,109.07,109.06,109.06,2054500001.0
2008-01-07 16:21:00,109.06,109.06,109.02,109.04,1027499999.0
2008-01-07 16:22:00,108.76,108.77,108.71,108.77,958100000.0
2008-01-07 16:23:00,109.055,109.055,109.04,109.04,958100000.0
2008-01-07 16:24:00,109.04,109.04,109.02,109.02,1640600011.0
2008-01-07 16:25:00,109.02,109.04,109.02,109.03,1968899989.0
2008-01-07 16:26:00,109.03,109.06,109.03,109.06,1150600001.0
2008-01-07 16:27:00,109.06,109.06,109.04,109.04,1153800000.0
2008-01-07 16:28:00,109.04,109.06,109.03,109.035,1868699995.0
2008-01-07 16:29:00,109.04,109.04,109.025,109.035,1496100007.0
2008-01-07 16:30:00,109.035,109.04,109.01,109.03,1577599999.0
2008-01-07 16:31:00,109.03,109.06,109.02,109.06,1390100000.0
2008-01-07 16:32:00,108.61,108.64,108.59,108.59,1473900005.0
2008-01-07 16:33:00,108.6,108.64,108.6,108.62,1473900005.0
2008-01-07 16:34:00,109.14,109.155,109.13,109.14,1473900005.0
2008-01-07 16:35:00,109.14,109.14,109.04,109.04,1447300000.0
2008-01-07 16:36:00,109.04,109.04,109.0,109.02,1958900002.0
2008-01-07 16:37:00,109.02,109.04,109.01,109.025,1762800008.0
2008-01-07 16:38:00,108.73,108.74,108.71,108.73,1842299998.0
2008-01-07 16:39:00,109.03,109.06,109.02,109.06,1842299998.0
2008-01-07 16:40:00,109.06,109.09,109.06,109.08,1842699993.0
2008-01-07 16:41:00,108.75,108.81,108.75,108.81,2012799988.0
2008-01-07 16:42:00,108.82,108.83,108.78,108.78,2012799988.0
2008-01-07 16:43:00,108.77,108.8,108.75,108.78,2012799988.0
2008-01-07 16:44:00,109.12,109.125,109.075,109.09,2012799988.0
2008-01-07 16:45:00,109.09,109.155,109.09,109.15,1466199993.0
2008-01-07 16:46:00,109.15,109.16,109.125,109.13,1189500000.0
2008-01-07 16:47:00,109.125,109.14,109.11,109.12,1384599998.0
2008-01-07 16:48:00,109.125,109.16,109.115,109.15,2073499992.0
2008-01-07 16:49:00,109.15,109.155,109.135,109.14,1753700000.0
2008-01-07 16:50:00,109.14,109.155,109.13,109.14,1157300000.0
2008-01-07 16:51:00,109.14,109.14,109.11,109.125,1356800000.0
2008-01-07 16:52:00,109.12,109.14,109.11,109.11,2068199995.0
2008-01-07 16:53:00,109.115,109.12,109.08,109.08,1444500000.0
2008-01-07 16:54:00,109.08,109.095,109.06,109.085,1217200000.0
2008-01-07 16:55:00,109.085,109.1,109.06,109.095,1255900000.0
2008-01-07 16:56:00,109.095,109.1,109.07,109.1,981500000.0
2008-01-07 16:57:00,109.1,109.12,109.095,109.095,1613099999.0
2008-01-07 16:58:00,109.095,109.1,109.06,109.075,1520500005.0
2008-01-07 16:59:00,109.075,109.09,109.06,109.07,1621100004.0
2008-01-07 17:00:00,109.07,109.1,109.05,109.055,1384900006.0
2008-01-07 17:01:00,108.74,108.76,108.71,108.76,1505200005.0
2008-01-07 17:02:00,109.005,109.025,108.98,109.01,1505200005.0
2008-01-07 17:03:00,108.77,108.77,108.72,108.72,2021199992.0
2008-01-07 17:04:00,108.73,108.73,108.7,108.72,2021199992.0
2008-01-07 17:05:00,108.73,108.77,108.72,108.77,2021199992.0
2008-01-07 17:06:00,109.05,109.055,109.0,109.01,2021199992.0
2008-01-07 17:07:00,109.01,109.04,108.99,109.035,1579299999.0
2008-01-07 17:08:00,109.03,109.055,109.01,109.035,1870999984.0
2008-01-07 17:09:00,108.84,108.89,108.82,108.88,1536999998.0
2008-01-07 17:10:00,109.03,109.06,109.02,109.04,1536999998.0
2008-01-07 17:11:00,108.88,108.93,108.87,108.93,1873000002.0
2008-01-07 17:12:00,109.025,109.035,108.98,108.995,1873000002.0
2008-01-07 17:13:00,108.995,109.03,108.995,109.02,1598200006.0
2008-01-07 17:14:00,109.015,109.03,108.995,108.995,1768799997.0
2008-01-07 17:15:00,108.995,108.995,108.96,108.975,1650999995.0
2008-01-07 17:16:00,108.975,108.975,108.935,108.95,1429849998.0
2008-01-07 17:17:00,109.01,109.02,108.99,108.99,1456200004.0
2008-01-07 17:18:00,108.865,108.89,108.85,108.86,1456200004.0
2008-01-07 17:19:00,108.95,108.95,108.92,108.94,1192199999.0
2008-01-07 17:20:00,108.95,109.03,108.95,109.02,1192199999.0
2008-01-07 17:21:00,108.775,108.79,108.765,108.775,1192199999.0
2008-01-07 17:22:00,108.77,108.78,108.715,108.775,1817086868.0
2008-01-07 17:23:00,108.775,108.84,108.77,108.82,1823899996.0
2008-01-07 17:24:00,108.96,109.01,108.96,109.01,2126999998.0
2008-01-07 17:25:00,109.0,109.0,108.97,108.99,2126999998.0
2008-01-07 17:26:00,108.76,108.77,108.74,108.77,2126999998.0
2008-01-07 17:27:00,108.77,108.77,108.69,108.705,1241500001.0
2008-01-07 17:28:00,108.705,108.76,108.69,108.75,1679199999.0
2008-01-07 17:29:00,108.75,108.75,108.65,108.69,1697500001.0
2008-01-07 17:30:00,109.07,109.11,109.05,109.11,1546200000.0
2008-01-07 17:31:00,108.72,108.72,108.63,108.63,1546200000.0
2008-01-07 17:32:00,108.63,108.65,108.595,108.6,1837300001.0
2008-01-07 17:33:00,108.6,108.65,108.6,108.635,1760127745.0
2008-01-07 17:34:00,108.635,108.675,108.635,108.65,1541449998.0
2008-01-07 17:35:00,109.16,109.16,109.1,109.1,1421300000.0
2008-01-07 17:36:00,108.64,108.72,108.64,108.72,1421300000.0
2008-01-07 17:37:00,109.14,109.16,109.13,109.15,1848300002.0
2008-01-07 17:38:00,108.735,108.75,108.72,108.75,1848300002.0
2008-01-07 17:39:00,108.75,108.79,108.75,108.78,1549900000.0
2008-01-07 17:40:00,108.78,108.79,108.74,108.755,1989810679.0
2008-01-07 17:41:00,108.76,108.83,108.755,108.82,1822100019.0
2008-01-07 17:42:00,108.82,108.85,108.79,108.79,1786050000.0
2008-01-07 17:43:00,108.79,108.81,108.76,108.79,1763400006.0
2008-01-07 17:44:00,108.79,108.8,108.78,108.78,2124900011.0
2008-01-07 17:45:00,108.78,108.78,108.76,108.76,1602000000.0
2008-01-07 17:46:00,108.76,108.76,108.73,108.75,1272000001.0
2008-01-07 17:47:00,108.75,108.775,108.715,108.74,1458900000.0
2008-01-07 17:48:00,108.74,108.78,108.73,108.76,1148999998.0
2008-01-07 17:49:00,108.76,108.78,108.75,108.78,1266800000.0
2008-01-07 17:50:00,108.78,108.82,108.78,108.795,2128599997.0
2008-01-07 17:51:00,108.8,108.85,108.78,108.85,1264999995.0
2008-01-07 17:52:00,108.85,108.865,108.8,108.8,1213600002.0
2008-01-07 17:53:00,108.8,108.81,108.73,108.75,1888299997.0
2008-01-07 17:54:00,108.75,108.8,108.745,108.775,2100300000.0
2008-01-07 17:55:00,109.1,109.1,109.09,109.1,2115600001.0
2008-01-07 17:56:00,109.09,109.1,109.07,109.1,2115600001.0
2008-01-07 17:57:00,109.09,109.14,109.09,109.12,2115600001.0
2008-01-07 17:58:00,109.11,109.11,109.07,109.08,2115600001.0
2008-01-07 17:59:00,109.09,109.1,109.08,109.09,2115600001.0
2008-01-07 18:00:00,108.68,108.755,108.675,108.74,2115600001.0
2008-01-07 18:01:00,109.07,109.09,109.06,109.08,1391800004.0
2008-01-07 18:02:00,109.09,109.11,109.09,109.11,1391800004.0
2008-01-07 18:03:00,109.1,109.12,109.09,109.11,1391800004.0
2008-01-07 18:04:00,109.1,109.1,109.06,109.07,1391800004.0
2008-01-07 18:05:00,109.08,109.08,109.05,109.06,1391800004.0
2008-01-07 18:06:00,109.05,109.06,109.04,109.04,1391800004.0
2008-01-07 18:07:00,109.03,109.03,109.01,109.03,1391800004.0
2008-01-07 18:08:00,108.81,108.84,108.8,108.84,1391800004.0
2008-01-07 18:09:00,108.84,108.9,108.83,108.895,1561399998.0
2008-01-07 18:10:00,108.895,108.94,108.885,108.89,1930700006.0
2008-01-07 18:11:00,108.89,108.935,108.88,108.935,1701100003.0
2008-01-07 18:12:00,108.935,108.95,108.905,108.93,1739300001.0
2008-01-07 18:13:00,108.97,109.05,108.97,109.01,1717899999.0
2008-01-07 18:14:00,108.89,108.95,108.885,108.945,1717899999.0
2008-01-07 18:15:00,108.94,108.96,108.92,108.96,1406500003.0
2008-01-07 18:16:00,108.96,108.96,108.87,108.91,1861700000.0
2008-01-07 18:17:00,108.92,108.99,108.92,108.98,1861700000.0
2008-01-07 18:18:00,108.97,109.02,108.97,109.0,1861700000.0
2008-01-07 18:19:00,108.99,108.99,108.96,108.98,1861700000.0
2008-01-07 18:20:00,108.99,108.99,108.98,108.99,1861700000.0
2008-01-07 18:21:00,109.03,109.03,108.935,108.94,1861700000.0
2008-01-07 18:22:00,108.945,108.96,108.92,108.955,1351400000.0
2008-01-07 18:23:00,108.955,108.98,108.95,108.98,677116315.0
2008-01-07 18:24:00,108.98,109.02,108.975,109.015,1567500003.0
2008-01-07 18:25:00,109.015,109.015,108.99,109.0,1696099997.0
2008-01-07 18:26:00,109.0,109.0,108.98,108.98,1340100000.0
2008-01-07 18:27:00,108.98,109.02,108.98,109.015,1508449998.0
2008-01-07 18:28:00,109.015,109.07,109.01,109.07,1875300001.0
2008-01-07 18:29:00,109.07,109.07,109.05,109.06,1379500002.0
2008-01-07 18:30:00,109.05,109.09,109.05,109.07,1379500002.0
2008-01-07 18:31:00,109.125,109.16,109.12,109.15,1379500002.0
2008-01-07 18:32:00,109.05,109.05,109.03,109.03,1062000000.0
2008-01-07 18:33:00,109.19,109.19,109.12,109.135,1062000000.0
2008-01-07 18:34:00,109.135,109.165,109.135,109.16,1344099999.0
2008-01-07 18:35:00,109.16,109.165,109.11,109.115,1761999997.0
2008-01-07 18:36:00,109.115,109.175,109.11,109.175,1932199997.0
2008-01-07 18:37:00,109.175,109.175,109.14,109.15,1918900012.0
2008-01-07 18:38:00,109.15,109.16,109.12,109.12,1260000002.0
2008-01-07 18:39:00,109.12,109.135,109.11,109.135,783699995.0
2008-01-07 18:40:00,109.135,109.14,109.13,109.135,621800000.0
2008-01-07 18:41:00,109.135,109.135,109.11,109.12,1869800000.0
2008-01-07 18:42:00,109.12,109.16,109.12,109.16,872800001.0
2008-01-07 18:43:00,109.16,109.18,109.15,109.18,1340100000.0
2008-01-07 18:44:00,109.18,109.195,109.17,109.19,1263900000.0
2008-01-07 18:45:00,109.19,109.24,109.175,109.24,1306400000.0
2008-01-07 18:46:00,109.24,109.25,109.19,109.195,1755799993.0
2008-01-07 18:47:00,109.195,109.195,109.14,109.14,2121699986.0
2008-01-07 18:48:00,109.135,109.15,109.13,109.15,949600000.0
2008-01-07 18:49:00,109.15,109.15,109.115,109.115,2033799997.0
2008-01-07 18:50:00,109.115,109.155,109.11,109.15,899600000.0
2008-01-07 18:51:00,109.15,109.175,109.15,109.155,1033800000.0
2008-01-07 18:52:00,109.155,109.155,109.12,109.12,1303000001.0
2008-01-07 18:53:00,109.12,109.135,109.1,109.11,1888599990.0
2008-01-07 18:54:00,109.11,109.12,109.1,109.1,1518600001.0
2008-01-07 18:55:00,109.13,109.14,109.09,109.11,1836699997.0
2008-01-07 18:56:00,109.1,109.11,109.075,109.1,1836699997.0
2008-01-07 18:57:00,109.1,109.15,109.1,109.14,1676599998.0
2008-01-07 18:58:00,109.1,109.12,109.1,109.12,1491300000.0
2008-01-07 18:59:00,109.09,109.11,109.09,109.1,1491300000.0
2008-01-07 19:00:00,109.1,109.11,109.065,109.075,1764300020.0
2008-01-07 19:01:00,109.09,109.09,109.07,109.09,1576700007.0
2008-01-07 19:02:00,109.085,109.125,109.085,109.12,1576700007.0
2008-01-07 19:03:00,109.12,109.135,109.1,109.115,1295699994.0
2008-01-07 19:04:00,109.11,109.11,109.07,109.08,1379100002.0
2008-01-07 19:05:00,109.075,109.095,109.055,109.075,1274300002.0
2008-01-07 19:06:00,109.075,109.075,109.05,109.05,1032299998.0
2008-01-07 19:07:00,109.07,109.1,109.07,109.09,1606699999.0
2008-01-07 19:08:00,109.06,109.075,109.025,109.03,1606699999.0
2008-01-07 19:09:00,109.025,109.035,109.02,109.02,1765300005.0
2008-01-07 19:10:00,109.015,109.02,109.0,109.0,1609500020.0
2008-01-07 19:11:00,109.0,109.0,108.955,108.96,1837415484.0
2008-01-07 19:12:00,108.96,108.99,108.945,108.99,1356014594.0
2008-01-07 19:13:00,108.985,109.06,108.985,109.015,1766599998.0
2008-01-07 19:14:00,109.02,109.035,109.015,109.035,1087300001.0
2008-01-07 19:15:00,109.035,109.035,108.975,108.98,1020000000.0
2008-01-07 19:16:00,108.975,108.975,108.875,108.92,1931399998.0
2008-01-07 19:17:00,108.92,109.005,108.92,108.99,1590400013.0
2008-01-07 19:18:00,108.99,109.03,108.98,109.005,2092700007.0
2008-01-07 19:19:00,109.005,109.005,108.975,108.99,1402999999.0
2008-01-07 19:20:00,108.99,109.0,108.99,109.0,630000001.0
2008-01-07 19:21:00,109.0,109.0,108.98,109.0,1106899995.0
2008-01-07 19:22:00,109.0,109.02,109.0,109.015,346100000.0
2008-01-07 19:23:00,109.015,109.095,109.015,109.07,1548400003.0
2008-01-07 19:24:00,109.07,109.07,109.035,109.035,827800000.0
2008-01-07 19:25:00,109.04,109.07,109.035,109.07,654600000.0
2008-01-07 19:26:00,109.07,109.08,109.06,109.08,793400001.0
2008-01-07 19:27:00,109.08,109.13,109.08,109.125,571300000.0
2008-01-07 19:28:00,109.125,109.125,109.075,109.09,1163200000.0
2008-01-07 19:29:00,109.09,109.09,109.06,109.075,766700000.0
2008-01-07 19:30:00,109.075,109.1,109.06,109.075,1244999999.0
2008-01-07 19:31:00,109.075,109.085,109.05,109.05,710400000.0
2008-01-07 19:32:00,109.05,109.06,109.035,109.04,2030600006.0
2008-01-07 19:33:00,109.04,109.055,109.035,109.035,1007199991.0
2008-01-07 19:34:00,109.04,109.075,109.035,109.075,954500004.0
2008-01-07 19:35:00,109.075,109.135,109.075,109.11,1122899999.0
2008-01-07 19:36:00,109.11,109.115,109.065,109.085,1816300004.0
2008-01-07 19:37:00,109.085,109.105,109.055,109.105,2095000002.0
2008-01-07 19:38:00,109.095,109.135,109.095,109.12,1942299999.0
2008-01-07 19:39:00,109.12,109.135,109.115,109.115,1260400007.0
2008-01-07 19:40:00,109.115,109.125,109.055,109.055,1191099999.0
2008-01-07 19:41:00,109.055,109.085,109.025,109.085,1506099998.0
2008-01-07 19:42:00,109.03,109.03,108.99,109.01,1916200001.0
2008-01-07 19:43:00,109.075,109.095,109.065,109.085,1916200001.0
2008-01-07 19:44:00,109.08,109.08,109.055,109.075,1250780534.0
2008-01-07 19:45:00,109.075,109.085,109.06,109.06,923399993.0
2008-01-07 19:46:00,109.065,109.08,109.055,109.075,1115599993.0
2008-01-07 19:47:00,109.075,109.095,109.065,109.085,881000007.0
2008-01-07 19:48:00,109.085,109.085,109.075,109.075,427700000.0
2008-01-07 19:49:00,109.075,109.13,109.075,109.13,815000000.0
2008-01-07 19:50:00,109.13,109.165,109.105,109.145,1340099998.0
2008-01-07 19:51:00,109.145,109.155,109.12,109.155,869849999.0
2008-01-07 19:52:00,109.15,109.185,109.15,109.165,1757300006.0
2008-01-07 19:53:00,109.16,109.165,109.13,109.14,1284900000.0
2008-01-07 19:54:00,109.145,109.165,109.145,109.155,1138400000.0
2008-01-07 19:55:00,109.155,109.155,109.115,109.125,1267600000.0
2008-01-07 19:56:00,109.125,109.135,109.125,109.135,657600000.0
2008-01-07 19:57:00,109.135,109.135,109.105,109.11,1078000018.0
2008-01-07 19:58:00,109.105,109.14,109.105,109.14,986400000.0
2008-01-07 19:59:00,109.135,109.165,109.115,109.115,1761600004.0
2008-01-07 20:00:00,109.115,109.115,109.085,109.095,1954499989.0
2008-01-07 20:01:00,109.095,109.115,109.09,109.095,1276800006.0
2008-01-07 20:02:00,109.08,109.08,109.05,109.08,1482299997.0
2008-01-07 20:03:00,109.08,109.105,109.08,109.1,1482299997.0
2008-01-07 20:04:00,109.1,109.105,109.095,109.105,888700000.0
2008-01-07 20:05:00,109.105,109.115,109.085,109.085,2144599995.0
2008-01-07 20:06:00,109.085,109.095,109.08,109.095,1108200005.0
2008-01-07 20:07:00,109.095,109.115,109.085,109.1,1027899993.0
2008-01-07 20:08:00,109.105,109.14,109.1,109.135,1284000004.0
2008-01-07 20:09:00,109.135,109.14,109.12,109.13,692600000.0
2008-01-07 20:10:00,109.13,109.135,109.105,109.105,1098399994.0
2008-01-07 20:11:00,109.105,109.14,109.105,109.105,1208000004.0
2008-01-07 20:12:00,109.105,109.12,109.085,109.105,1865000019.0
2008-01-07 20:13:00,109.105,109.11,109.06,109.07,290900000.0
2008-01-07 20:14:00,109.07,109.11,109.06,109.085,975999993.0
2008-01-07 20:15:00,109.085,109.085,109.08,109.08,251400000.0
2008-01-07 20:16:00,109.08,109.095,109.08,109.085,392400002.0
2008-01-07 20:17:00,109.085,109.12,109.08,109.115,401000000.0
2008-01-07 20:18:00,109.115,109.135,109.11,109.125,997100004.0
2008-01-07 20:19:00,109.125,109.14,109.125,109.14,1185200001.0
2008-01-07 20:20:00,109.135,109.14,109.095,109.1,1659700004.0
2008-01-07 20:21:00,109.1,109.16,109.1,109.15,889900001.0
2008-01-07 20:22:00,109.15,109.165,109.15,109.16,970999997.0
2008-01-07 20:23:00,109.16,109.17,109.15,109.155,1615199989.0
2008-01-07 20:24:00,109.155,109.16,109.135,109.135,1343850011.0
2008-01-07 20:25:00,109.135,109.155,109.125,109.135,2017400006.0
2008-01-07 20:26:00,109.135,109.14,109.12,109.13,1624999994.0
2008-01-07 20:27:00,109.13,109.13,109.09,109.09,1173700002.0
2008-01-07 20:28:00,109.09,109.095,109.085,109.095,335200000.0
2008-01-07 20:29:00,109.09,109.12,109.09,109.115,575199998.0
2008-01-07 20:30:00,109.11,109.11,109.04,109.055,640700000.0
2008-01-07 20:31:00,109.055,109.08,109.055,109.07,529000000.0
2008-01-07 20:32:00,109.07,109.085,109.07,109.08,621000012.0
2008-01-07 20:33:00,109.075,109.085,109.045,109.065,199800000.0
2008-01-07 20:34:00,109.065,109.11,109.06,109.09,927400000.0
2008-01-07 20:35:00,109.09,109.1,109.08,109.095,840800007.0
2008-01-07 20:36:00,109.095,109.1,109.06,109.095,2081800023.0
2008-01-07 20:37:00,109.095,109.115,109.085,109.095,843100001.0
2008-01-07 20:38:00,109.095,109.115,109.07,109.075,1796099970.0
2008-01-07 20:39:00,109.075,109.105,109.06,109.1,1535899971.0
2008-01-07 20:40:00,109.1,109.1,109.075,109.075,431100000.0
2008-01-07 20:41:00,109.075,109.075,109.035,109.04,670400000.0
2008-01-07 20:42:00,109.04,109.05,109.015,109.035,706700001.0
2008-01-07 20:43:00,109.03,109.03,108.985,109.015,699499995.0
2008-01-07 20:44:00,109.015,109.045,109.0,109.0,78300000.0
2008-01-07 20:45:00,109.0,109.025,108.985,108.995,186500000.0
2008-01-07 20:46:00,108.985,109.005,108.98,108.99,370600003.0
2008-01-07 20:47:00,108.99,109.025,108.99,109.02,44400000.0
2008-01-07 20:48:00,109.02,109.05,109.02,109.05,86100000.0
2008-01-07 20:49:00,109.05,109.055,109.035,109.05,193600002.0
2008-01-07 20:50:00,109.05,109.07,109.04,109.045,542799999.0
2008-01-07 20:51:00,109.045,109.09,109.035,109.07,2082599986.0
2008-01-07 20:52:00,109.075,109.08,109.05,109.075,773100006.0
2008-01-07 20:53:00,109.075,109.1,109.075,109.075,695700001.0
2008-01-07 20:54:00,109.08,109.09,109.045,109.075,959000000.0
2008-01-07 20:55:00,109.07,109.095,109.06,109.095,574599999.0
2008-01-07 20:56:00,109.095,109.12,109.08,109.085,922900005.0
2008-01-07 20:57:00,109.085,109.115,109.08,109.085,998199993.0
2008-01-07 20:58:00,109.085,109.155,109.085,109.155,1767500007.0
2008-01-07 20:59:00,109.155,109.155,109.105,109.105,1794400000.0
2008-01-07 21:00:00,109.105,109.145,109.105,109.13,1642799994.0
2008-01-07 21:01:00,109.13,109.135,109.085,109.09,1141400001.0
2008-01-07 21:02:00,109.09,109.11,109.065,109.11,1405900002.0
2008-01-07 21:03:00,109.11,109.11,109.03,109.075,206300000.0
2008-01-07 21:04:00,109.075,109.08,109.045,109.055,307300001.0
2008-01-07 21:05:00,109.055,109.055,109.03,109.04,796600006.0
2008-01-07 21:06:00,109.04,109.055,109.015,109.035,511800002.0
2008-01-07 21:07:00,109.035,109.055,108.99,109.0,126100000.0
2008-01-07 21:08:00,109.005,109.015,108.995,109.005,94300000.0
2008-01-07 21:09:00,109.005,109.01,108.97,108.98,1224000012.0
2008-01-07 21:10:00,108.98,108.99,108.975,108.985,295599996.0
2008-01-07 21:11:00,108.985,109.005,108.975,108.995,203350000.0
2008-01-07 21:12:00,108.99,109.01,108.965,109.01,280449997.0
2008-01-07 21:13:00,109.01,109.015,108.985,108.995,85100000.0
2008-01-07 21:14:00,108.995,109.0,108.975,108.985,272500001.0
2008-01-07 21:15:00,108.985,109.02,108.965,109.02,1498099982.0
2008-01-07 21:16:00,109.02,109.05,109.02,109.03,933999999.0
2008-01-07 21:17:00,109.03,109.04,109.02,109.035,704400001.0
2008-01-07 21:18:00,109.035,109.07,109.025,109.07,505700004.0
2008-01-07 21:19:00,109.065,109.07,109.02,109.06,1353199998.0
2008-01-07 21:20:00,109.06,109.065,109.035,109.05,186700000.0
2008-01-07 21:21:00,109.05,109.05,109.03,109.05,59600000.0
2008-01-07 21:22:00,109.05,109.06,109.03,109.05,146800001.0
2008-01-07 21:23:00,109.05,109.055,109.0,109.035,781299993.0
2008-01-07 21:24:00,109.045,109.055,109.025,109.055,1881099989.0
2008-01-07 21:25:00,108.97,108.97,108.96,108.96,1733600007.0
2008-01-07 21:26:00,109.015,109.025,108.975,109.015,1733600007.0
2008-01-07 21:27:00,108.97,108.98,108.97,108.97,1733199996.0
2008-01-07 21:28:00,108.96,108.99,108.96,108.97,1733199996.0
2008-01-07 21:29:00,108.975,109.015,108.975,109.0,1733199996.0
2008-01-07 21:30:00,109.0,109.025,108.985,109.025,945500002.0
2008-01-07 21:31:00,109.02,109.04,109.005,109.005,1680800014.0
2008-01-07 21:32:00,109.005,109.01,108.99,109.0,1914800028.0
2008-01-07 21:33:00,109.0,109.04,108.995,109.04,777800004.0
2008-01-07 21:34:00,109.04,109.065,109.04,109.05,1944800018.0
2008-01-07 21:35:00,108.95,108.96,108.92,108.93,1503600010.0
2008-01-07 21:36:00,108.92,108.94,108.92,108.94,1503600010.0
2008-01-07 21:37:00,109.025,109.06,109.01,109.055,1503600010.0
2008-01-07 21:38:00,109.055,109.085,109.04,109.08,1691000000.0
2008-01-07 21:39:00,109.075,109.08,109.055,109.08,2024099994.0
2008-01-07 21:40:00,108.92,108.94,108.92,108.94,962700000.0
2008-01-07 21:41:00,108.93,108.95,108.93,108.93,962700000.0
2008-01-07 21:42:00,108.94,108.94,108.93,108.93,962700000.0
2008-01-07 21:43:00,109.055,109.065,109.035,109.055,962700000.0
2008-01-07 21:44:00,109.055,109.075,109.04,109.04,720300001.0
2008-01-07 21:45:00,109.04,109.04,109.005,109.01,1628900012.0
2008-01-07 21:46:00,109.015,109.035,109.0,109.01,1850599995.0
2008-01-07 21:47:00,108.99,109.01,108.97,108.98,1142499996.0
2008-01-07 21:48:00,109.01,109.015,108.995,109.015,1142499996.0
2008-01-07 21:49:00,109.015,109.015,108.975,109.01,1679500262.0
2008-01-07 21:50:00,109.01,109.025,109.0,109.015,370200001.0
2008-01-07 21:51:00,109.015,109.015,108.985,108.985,1205308341.0
2008-01-07 21:52:00,108.985,109.0,108.96,108.965,1764400004.0
2008-01-07 21:53:00,108.965,109.015,108.96,109.005,449200000.0
2008-01-07 21:54:00,109.005,109.025,108.965,108.965,1189600000.0
2008-01-07 21:55:00,108.965,108.975,108.96,108.96,504299997.0
2008-01-07 21:56:00,108.96,109.035,108.96,109.035,1177100005.0
2008-01-07 21:57:00,109.035,109.04,108.955,108.965,1610099974.0
2008-01-07 21:58:00,109.01,109.01,109.01,109.01,1557500002.0
2008-01-07 21:59:00,109.0,109.045,108.995,109.045,1557500002.0
2008-01-07 22:00:00,109.04,109.045,109.0,109.01,702200000.0
2008-01-07 22:01:00,109.01,109.035,109.01,109.015,476500001.0
2008-01-07 22:02:00,109.015,109.04,109.01,109.025,417000000.0
2008-01-07 22:03:00,109.02,109.03,109.005,109.01,367399999.0
2008-01-07 22:04:00,109.01,109.025,109.005,109.015,895099998.0
2008-01-07 22:05:00,109.015,109.025,109.015,109.025,59147940.0
2008-01-07 22:06:00,109.025,109.03,109.005,109.01,105957528.0
2008-01-07 22:07:00,109.01,109.01,108.98,108.985,69500000.0
2008-01-07 22:08:00,108.985,109.015,108.98,108.985,243700000.0
2008-01-07 22:09:00,108.98,108.985,108.96,108.975,419100000.0
2008-01-07 22:10:00,108.975,109.01,108.975,108.995,1308499990.0
2008-01-07 22:11:00,109.0,109.06,109.0,109.055,414200001.0
2008-01-07 22:12:00,109.055,109.07,109.01,109.045,144500000.0
2008-01-07 22:13:00,109.045,109.05,109.0,109.0,116099999.0
2008-01-07 22:14:00,109.0,109.025,108.995,109.005,161300000.0
2008-01-07 22:15:00,109.005,109.02,108.995,108.995,242600000.0
2008-01-07 22:16:00,108.995,108.995,108.985,108.995,386199999.0
2008-01-07 22:17:00,108.995,109.015,108.985,108.99,119200000.0
2008-01-07 22:18:00,108.99,109.005,108.99,108.995,430800000.0
2008-01-07 22:19:00,108.995,109.01,108.985,109.005,36000000.0
2008-01-07 22:20:00,109.005,109.035,108.995,108.995,63800000.0
2008-01-07 22:21:00,108.995,109.035,108.99,108.995,601299992.0
2008-01-07 22:22:00,108.99,109.02,108.98,109.015,1575599997.0
2008-01-07 22:23:00,109.015,109.015,108.995,108.995,887300006.0
2008-01-07 22:24:00,108.995,108.995,108.975,108.975,1080600010.0
2008-01-07 22:25:00,108.975,108.99,108.975,108.99,82200000.0
2008-01-07 22:26:00,108.99,109.01,108.98,109.005,57800000.0
2008-01-07 22:27:00,109.005,109.005,108.985,109.0,200700000.0
2008-01-07 22:28:00,109.0,109.015,108.98,108.99,223200000.0
2008-01-07 22:29:00,108.99,109.005,108.99,108.99,237800000.0
2008-01-07 22:30:00,108.99,109.0,108.98,108.985,262899997.0
2008-01-07 22:31:00,108.985,109.0,108.985,108.99,54400000.0
2008-01-07 22:32:00,108.99,108.99,108.955,108.96,481099993.0
2008-01-07 22:33:00,108.96,108.975,108.955,108.97,96700000.0
2008-01-07 22:34:00,108.97,108.99,108.965,108.965,61900000.0
2008-01-07 22:35:00,108.965,108.98,108.945,108.955,1321718544.0
2008-01-07 22:36:00,108.955,108.965,108.95,108.965,128800000.0
2008-01-07 22:37:00,108.96,108.985,108.955,108.96,123300000.0
2008-01-07 22:38:00,108.965,108.965,108.91,108.945,111500000.0
2008-01-07 22:39:00,108.945,108.98,108.945,108.95,81800000.0
2008-01-07 22:40:00,108.955,108.97,108.945,108.965,39100000.0
2008-01-07 22:41:00,108.965,108.975,108.95,108.955,128600000.0
2008-01-07 22:42:00,108.955,108.97,108.95,108.95,75000000.0
2008-01-07 22:43:00,108.955,108.965,108.93,108.955,285599993.0
2008-01-07 22:44:00,108.955,108.975,108.955,108.97,29500000.0
2008-01-07 22:45:00,108.97,108.975,108.965,108.97,52500000.0
2008-01-07 22:46:00,108.97,109.02,108.97,109.02,99500000.0
2008-01-07 22:47:00,109.13,109.13,109.13,109.13,1207500000.0
2008-01-07 22:48:00,109.12,109.14,109.12,109.13,1207500000.0
2008-01-07 22:49:00,109.14,109.14,109.14,109.14,1207500000.0
2008-01-07 22:50:00,109.065,109.075,109.05,109.055,1207500000.0
2008-01-07 22:51:00,109.055,109.055,109.025,109.035,747500000.0
2008-01-07 22:52:00,109.035,109.065,109.035,109.06,1327100001.0
2008-01-07 22:53:00,109.06,109.06,109.025,109.055,961700001.0
2008-01-07 22:54:00,109.05,109.055,109.025,109.035,1371200001.0
2008-01-07 22:55:00,109.035,109.045,109.025,109.04,1122499993.0
2008-01-07 22:56:00,109.04,109.04,109.015,109.025,1023899999.0
2008-01-07 22:57:00,109.025,109.04,109.015,109.015,752000000.0
2008-01-07 22:58:00,109.02,109.04,109.01,109.04,751099999.0
2008-01-07 22:59:00,109.04,109.06,109.005,109.055,1353199996.0
2008-01-07 23:00:00,109.055,109.065,109.04,109.05,1723299991.0
2008-01-07 23:01:00,109.055,109.06,109.045,109.055,1011000004.0
2008-01-07 23:02:00,109.055,109.055,109.05,109.055,1405899990.0
2008-01-07 23:03:00,109.055,109.085,109.055,109.075,870099999.0
2008-01-07 23:04:00,109.075,109.095,109.075,109.095,684600000.0
2008-01-07 23:05:00,109.095,109.105,109.085,109.095,642400000.0
2008-01-07 23:06:00,109.095,109.125,109.095,109.115,319800000.0
2008-01-07 23:07:00,109.115,109.175,109.115,109.165,1410300001.0
2008-01-07 23:08:00,109.17,109.2,109.17,109.175,1466400000.0
2008-01-07 23:09:00,109.18,109.18,109.17,109.17,633000000.0
2008-01-07 23:10:00,109.195,109.225,109.195,109.21,633000000.0
2008-01-07 23:11:00,109.205,109.215,109.195,109.215,1054899990.0
2008-01-07 23:12:00,109.215,109.22,109.205,109.205,566100000.0
2008-01-07 23:13:00,109.205,109.235,109.205,109.235,394500000.0
2008-01-07 23:14:00,109.235,109.275,109.225,109.225,819200003.0
2008-01-07 23:15:00,109.225,109.255,109.225,109.235,294700004.0
2008-01-07 23:16:00,109.235,109.235,109.205,109.205,381599999.0
2008-01-07 23:17:00,109.205,109.215,109.195,109.2,803199990.0
2008-01-07 23:18:00,109.205,109.205,109.185,109.185,1037200007.0
2008-01-07 23:19:00,109.185,109.2,109.185,109.185,1077699984.0
2008-01-07 23:20:00,109.195,109.215,109.185,109.205,982700005.0
2008-01-07 23:21:00,109.205,109.205,109.195,109.205,559700000.0
2008-01-07 23:22:00,109.205,109.205,109.2,109.205,46000000.0
2008-01-07 23:23:00,109.205,109.205,109.205,109.205,197600000.0
2008-01-07 23:24:00,109.205,109.215,109.205,109.205,166900000.0
2008-01-07 23:25:00,109.205,109.205,109.195,109.195,118300000.0
2008-01-07 23:26:00,109.195,109.205,109.165,109.185,751899999.0
2008-01-07 23:27:00,109.185,109.185,109.17,109.185,455200000.0
2008-01-07 23:28:00,109.185,109.195,109.165,109.195,1238800014.0
2008-01-07 23:29:00,109.185,109.195,109.185,109.185,305600000.0
2008-01-07 23:30:00,109.185,109.185,109.155,109.165,560800000.0
2008-01-07 23:31:00,109.165,109.165,109.155,109.155,896800000.0
2008-01-07 23:32:00,109.155,109.155,109.135,109.155,714400000.0
2008-01-07 23:33:00,109.155,109.165,109.115,109.135,974200001.0
2008-01-07 23:34:00,109.135,109.155,109.135,109.155,712800000.0
2008-01-07 23:35:00,109.155,109.155,109.125,109.155,319400000.0
2008-01-07 23:36:00,109.155,109.165,109.145,109.15,1411600019.0
2008-01-07 23:37:00,109.155,109.155,109.15,109.15,350900000.0
2008-01-07 23:38:00,109.15,109.155,109.15,109.155,408800001.0
2008-01-07 23:39:00,109.155,109.175,109.145,109.175,605699999.0
2008-01-07 23:40:00,109.175,109.175,109.155,109.165,985099995.0
2008-01-07 23:41:00,109.165,109.165,109.155,109.155,250400000.0
2008-01-07 23:42:00,109.155,109.165,109.155,109.155,305600000.0
2008-01-07 23:43:00,109.155,109.155,109.135,109.145,1008800008.0
2008-01-07 23:44:00,109.145,109.145,109.13,109.145,522499996.0
2008-01-07 23:45:00,109.145,109.155,109.135,109.155,481799992.0
2008-01-07 23:46:00,109.155,109.155,109.135,109.145,424400000.0
2008-01-07 23:47:00,109.145,109.145,109.135,109.135,60000000.0
2008-01-07 23:48:00,109.135,109.155,109.135,109.145,854800002.0
2008-01-07 23:49:00,109.145,109.155,109.145,109.155,361600000.0
2008-01-07 23:50:00,109.155,109.155,109.15,109.155,280200000.0
2008-01-07 23:51:00,109.155,109.195,109.15,109.185,577700000.0
2008-01-07 23:52:00,109.185,109.185,109.175,109.18,202400000.0
2008-01-07 23:53:00,109.18,109.18,109.145,109.16,933999996.0
2008-01-07 23:54:00,109.16,109.16,109.16,109.16,49600000.0
2008-01-07 23:55:00,109.16,109.165,109.145,109.15,595699999.0
2008-01-07 23:56:00,109.155,109.165,109.155,109.155,284800000.0
2008-01-07 23:57:00,109.155,109.165,109.145,109.165,357599998.0
2008-01-07 23:58:00,109.165,109.175,109.15,109.165,747100005.0
2008-01-07 23:59:00,109.165,109.17,109.15,109.17,354800000.0
2008-01-08 00:00:00,109.16,109.18,109.15,109.16,459500000.0
2008-01-08 00:01:00,109.16,109.19,109.15,109.17,530400000.0
2008-01-08 00:02:00,109.17,109.18,109.16,109.18,652100000.0
2008-01-08 00:03:00,109.18,109.18,109.16,109.17,394600000.0
2008-01-08 00:04:00,109.17,109.19,109.155,109.19,496900000.0
2008-01-08 00:05:00,109.19,109.19,109.17,109.18,396000000.0
2008-01-08 00:06:00,109.18,109.18,109.14,109.14,793200000.0
2008-01-08 00:07:00,109.15,109.17,109.15,109.16,305000000.0
2008-01-08 00:08:00,109.16,109.19,109.15,109.19,658300000.0
2008-01-08 00:09:00,109.18,109.2,109.18,109.18,521400000.0
2008-01-08 00:10:00,109.19,109.2,109.18,109.2,1223800000.0
2008-01-08 00:11:00,109.2,109.2,109.19,109.19,1025100000.0
2008-01-08 00:12:00,109.19,109.19,109.18,109.18,1259899998.0
2008-01-08 00:13:00,109.19,109.19,109.17,109.18,551400000.0
2008-01-08 00:14:00,109.19,109.19,109.15,109.15,645100000.0
2008-01-08 00:15:00,109.15,109.16,109.14,109.15,715299996.0
2008-01-08 00:16:00,109.15,109.155,109.14,109.155,248400000.0
2008-01-08 00:17:00,109.155,109.155,109.135,109.15,429000002.0
2008-01-08 00:18:00,109.15,109.16,109.145,109.145,391700000.0
2008-01-08 00:19:00,109.145,109.155,109.145,109.145,361400000.0
2008-01-08 00:20:00,109.145,109.145,109.105,109.105,1044800002.0
2008-01-08 00:21:00,109.105,109.115,109.095,109.115,811999997.0
2008-01-08 00:22:00,109.115,109.12,109.095,109.105,782400003.0
2008-01-08 00:23:00,109.105,109.105,109.055,109.065,838200000.0
2008-01-08 00:24:00,109.065,109.075,109.055,109.055,838599997.0
2008-01-08 00:25:00,109.055,109.065,109.045,109.065,806699988.0
2008-01-08 00:26:00,109.055,109.065,109.05,109.055,808999996.0
2008-01-08 00:27:00,109.055,109.075,109.05,109.065,632100002.0
2008-01-08 00:28:00,109.065,109.085,109.065,109.085,766599999.0
2008-01-08 00:29:00,109.085,109.09,109.07,109.085,1127799994.0
2008-01-08 00:30:00,109.085,109.105,109.085,109.095,526299999.0
2008-01-08 00:31:00,109.095,109.1,109.08,109.1,162900000.0
2008-01-08 00:32:00,109.1,109.1,109.1,109.1,2500000.0
2008-01-08 00:33:00,109.1,109.1,109.09,109.095,95799995.0
2008-01-08 00:34:00,109.095,109.1,109.095,109.1,141399992.0
2008-01-08 00:35:00,109.1,109.11,109.095,109.11,57600001.0
2008-01-08 00:36:00,109.11,109.13,109.11,109.13,212900000.0
2008-01-08 00:37:00,109.13,109.145,109.13,109.145,281700002.0
2008-01-08 00:38:00,109.135,109.155,109.135,109.155,400700006.0
2008-01-08 00:39:00,109.155,109.16,109.145,109.155,159100000.0
2008-01-08 00:40:00,109.155,109.16,109.15,109.155,43300000.0
2008-01-08 00:41:00,109.155,109.16,109.145,109.155,62600000.0
2008-01-08 00:42:00,109.155,109.155,109.145,109.155,199500000.0
2008-01-08 00:43:00,109.145,109.165,109.14,109.165,181200000.0
2008-01-08 00:44:00,109.165,109.165,109.15,109.155,101700000.0
2008-01-08 00:45:00,109.165,109.165,109.155,109.155,246000000.0
2008-01-08 00:46:00,109.155,109.18,109.155,109.18,418400013.0
2008-01-08 00:47:00,109.18,109.18,109.175,109.18,250899996.0
2008-01-08 00:48:00,109.18,109.215,109.17,109.21,557800001.0
2008-01-08 00:49:00,109.21,109.23,109.175,109.18,1658599991.0
2008-01-08 00:50:00,109.18,109.18,109.155,109.175,695500005.0
2008-01-08 00:51:00,109.175,109.175,109.145,109.15,766699999.0
2008-01-08 00:52:00,109.15,109.165,109.15,109.16,449299998.0
2008-01-08 00:53:00,109.16,109.165,109.16,109.16,222900001.0
2008-01-08 00:54:00,109.16,109.195,109.15,109.195,802399994.0
2008-01-08 00:55:00,109.195,109.225,109.185,109.225,710200008.0
2008-01-08 00:56:00,109.225,109.225,109.21,109.225,636100000.0
2008-01-08 00:57:00,109.225,109.235,109.215,109.235,589200001.0
2008-01-08 00:58:00,109.235,109.245,109.225,109.24,1277199997.0
2008-01-08 00:59:00,109.24,109.24,109.23,109.235,661600000.0
2008-01-08 01:00:00,109.235,109.24,109.235,109.24,682699977.0
2008-01-08 01:01:00,109.24,109.255,109.235,109.24,89700000.0
2008-01-08 01:02:00,109.24,109.24,109.23,109.235,217199996.0
2008-01-08 01:03:00,109.24,109.245,109.225,109.24,423699990.0
2008-01-08 01:04:00,109.24,109.245,109.235,109.245,389999999.0
2008-01-08 01:05:00,109.245,109.245,109.24,109.245,672000000.0
2008-01-08 01:06:00,109.245,109.255,109.235,109.24,1203800012.0
2008-01-08 01:07:00,109.24,109.24,109.225,109.235,954800000.0
2008-01-08 01:08:00,109.22,109.235,109.22,109.23,682599996.0
2008-01-08 01:09:00,109.23,109.23,109.23,109.23,206400000.0
2008-01-08 01:10:00,109.23,109.23,109.23,109.23,177600000.0
2008-01-08 01:11:00,109.23,109.23,109.215,109.225,645800002.0
2008-01-08 01:12:00,109.225,109.23,109.215,109.225,873300010.0
2008-01-08 01:13:00,109.225,109.23,109.225,109.225,670100001.0
2008-01-08 01:14:00,109.225,109.245,109.215,109.245,888599998.0
2008-01-08 01:15:00,109.245,109.25,109.225,109.25,996199999.0
2008-01-08 01:16:00,109.25,109.25,109.245,109.245,399099998.0
2008-01-08 01:17:00,109.245,109.255,109.245,109.245,1009900001.0
2008-01-08 01:18:00,109.245,109.25,109.245,109.25,251899999.0
2008-01-08 01:19:00,109.25,109.25,109.245,109.245,362800000.0
2008-01-08 01:20:00,109.25,109.25,109.235,109.24,887299994.0
2008-01-08 01:21:00,109.245,109.245,109.225,109.235,1018400002.0
2008-01-08 01:22:00,109.235,109.235,109.225,109.225,1319400026.0
2008-01-08 01:23:00,109.225,109.235,109.225,109.235,1318600054.0
2008-01-08 01:24:00,109.235,109.235,109.215,109.215,1078000000.0
2008-01-08 01:25:00,109.215,109.22,109.205,109.205,938900013.0
2008-01-08 01:26:00,109.205,109.205,109.19,109.205,1168599991.0
2008-01-08 01:27:00,109.205,109.22,109.205,109.22,1357100002.0
2008-01-08 01:28:00,109.22,109.22,109.22,109.22,194600000.0
2008-01-08 01:29:00,109.22,109.22,109.22,109.22,169100000.0
2008-01-08 01:30:00,109.22,109.23,109.22,109.23,348000000.0
2008-01-08 01:31:00,109.23,109.24,109.23,109.24,275200000.0
2008-01-08 01:32:00,109.24,109.24,109.24,109.24,212200000.0
2008-01-08 01:33:00,109.24,109.24,109.225,109.225,543600012.0
2008-01-08 01:34:00,109.225,109.23,109.22,109.23,429300004.0
2008-01-08 01:35:00,109.23,109.24,109.23,109.24,168000000.0
2008-01-08 01:36:00,109.24,109.25,109.235,109.24,454200000.0
2008-01-08 01:37:00,109.24,109.255,109.24,109.25,484499998.0
2008-01-08 01:38:00,109.255,109.27,109.25,109.265,693199998.0
2008-01-08 01:39:00,109.255,109.27,109.255,109.27,357699998.0
2008-01-08 01:40:00,109.27,109.27,109.255,109.26,267600000.0
2008-01-08 01:41:00,109.26,109.26,109.245,109.25,295600000.0
2008-01-08 01:42:00,109.25,109.26,109.245,109.255,468699998.0
2008-01-08 01:43:00,109.255,109.26,109.255,109.26,323700000.0
2008-01-08 01:44:00,109.26,109.26,109.255,109.26,250999997.0
2008-01-08 01:45:00,109.26,109.26,109.245,109.255,433600004.0
2008-01-08 01:46:00,109.255,109.255,109.25,109.25,481200001.0
2008-01-08 01:47:00,109.255,109.255,109.235,109.235,744000000.0
2008-01-08 01:48:00,109.235,109.24,109.235,109.24,301600000.0
2008-01-08 01:49:00,109.24,109.24,109.235,109.235,350599999.0
2008-01-08 01:50:00,109.235,109.235,109.235,109.235,427600000.0
2008-01-08 01:51:00,109.235,109.24,109.225,109.24,374499997.0
2008-01-08 01:52:00,109.24,109.245,109.235,109.245,733200001.0
2008-01-08 01:53:00,109.245,109.26,109.245,109.26,375200000.0
2008-01-08 01:54:00,109.26,109.26,109.25,109.26,304399999.0
2008-01-08 01:55:00,109.26,109.26,109.235,109.235,1203000000.0
2008-01-08 01:56:00,109.235,109.235,109.23,109.235,838400000.0
2008-01-08 01:57:00,109.23,109.25,109.225,109.245,929299997.0
2008-01-08 01:58:00,109.245,109.255,109.24,109.245,414900000.0
2008-01-08 01:59:00,109.245,109.245,109.24,109.245,21500000.0
2008-01-08 02:00:00,109.245,109.245,109.205,109.215,263900000.0
2008-01-08 02:01:00,109.215,109.215,109.175,109.175,717999998.0
2008-01-08 02:02:00,109.175,109.175,109.125,109.135,802200000.0
2008-01-08 02:03:00,109.135,109.145,109.115,109.115,388100000.0
2008-01-08 02:04:00,109.115,109.135,109.09,109.125,1130999989.0
2008-01-08 02:05:00,109.115,109.15,109.11,109.145,702899999.0
2008-01-08 02:06:00,109.145,109.145,109.11,109.115,625200000.0
2008-01-08 02:07:00,109.115,109.115,109.065,109.095,1769499997.0
2008-01-08 02:08:00,109.095,109.1,108.97,109.015,1584517292.0
2008-01-08 02:09:00,109.015,109.045,109.015,109.035,1004200000.0
2008-01-08 02:10:00,109.035,109.075,109.035,109.065,1063600000.0
2008-01-08 02:11:00,109.065,109.085,109.045,109.075,1259900000.0
2008-01-08 02:12:00,109.075,109.125,109.07,109.115,1241800005.0
2008-01-08 02:13:00,109.115,109.115,109.095,109.095,594700000.0
2008-01-08 02:14:00,109.095,109.11,109.085,109.105,1455199994.0
2008-01-08 02:15:00,109.105,109.105,109.025,109.065,1775999993.0
2008-01-08 02:16:00,109.065,109.075,109.045,109.055,867500000.0
2008-01-08 02:17:00,109.055,109.055,109.045,109.055,739900000.0
2008-01-08 02:18:00,109.055,109.065,109.045,109.065,503000000.0
2008-01-08 02:19:00,109.06,109.105,109.06,109.085,836000000.0
2008-01-08 02:20:00,109.085,109.105,109.08,109.09,774200000.0
2008-01-08 02:21:00,109.095,109.115,109.09,109.11,1553200000.0
2008-01-08 02:22:00,109.11,109.11,109.07,109.09,877900001.0
2008-01-08 02:23:00,109.09,109.09,109.07,109.07,272999999.0
2008-01-08 02:24:00,109.07,109.085,109.07,109.085,572700000.0
2008-01-08 02:25:00,109.085,109.085,109.075,109.075,287300000.0
2008-01-08 02:26:00,109.075,109.095,109.075,109.095,235100000.0
2008-01-08 02:27:00,109.095,109.105,109.09,109.105,276650000.0
2008-01-08 02:28:00,109.105,109.135,109.105,109.135,350850000.0
2008-01-08 02:29:00,109.135,109.145,109.09,109.1,1379400002.0
2008-01-08 02:30:00,109.105,109.105,109.065,109.065,938526868.0
2008-01-08 02:31:00,109.065,109.065,109.045,109.065,1476300005.0
2008-01-08 02:32:00,109.065,109.065,109.055,109.065,943000003.0
2008-01-08 02:33:00,109.065,109.065,109.055,109.055,917300000.0
2008-01-08 02:34:00,109.055,109.085,109.055,109.085,645500000.0
2008-01-08 02:35:00,109.085,109.09,109.085,109.085,231200000.0
2008-01-08 02:36:00,109.085,109.085,109.075,109.08,549799997.0
2008-01-08 02:37:00,109.075,109.105,109.075,109.105,674100000.0
2008-01-08 02:38:00,109.105,109.115,109.095,109.115,544200001.0
2008-01-08 02:39:00,109.115,109.155,109.105,109.145,2016300010.0
2008-01-08 02:40:00,109.145,109.145,109.085,109.095,1125399995.0
2008-01-08 02:41:00,109.095,109.095,109.065,109.085,843000000.0
2008-01-08 02:42:00,109.085,109.095,109.085,109.095,565199997.0
2008-01-08 02:43:00,109.095,109.105,109.095,109.1,560600000.0
2008-01-08 02:44:00,109.1,109.115,109.09,109.105,987100002.0
2008-01-08 02:45:00,109.095,109.125,109.095,109.115,934099997.0
2008-01-08 02:46:00,109.115,109.125,109.105,109.12,875399998.0
2008-01-08 02:47:00,109.12,109.16,109.115,109.15,1847299999.0
2008-01-08 02:48:00,109.15,109.155,109.125,109.135,1129700001.0
2008-01-08 02:49:00,109.135,109.145,109.135,109.145,594900003.0
2008-01-08 02:50:00,109.145,109.155,109.145,109.155,270400000.0
2008-01-08 02:51:00,109.155,109.175,109.155,109.165,1211999998.0
2008-01-08 02:52:00,109.165,109.165,109.14,109.155,1159300000.0
2008-01-08 02:53:00,109.155,109.175,109.155,109.17,946000000.0
2008-01-08 02:54:00,109.17,109.185,109.155,109.155,867500000.0
2008-01-08 02:55:00,109.155,109.16,109.135,109.155,951600001.0
2008-01-08 02:56:00,109.155,109.165,109.15,109.165,469800000.0
2008-01-08 02:57:00,109.165,109.18,109.165,109.18,573100001.0
2008-01-08 02:58:00,109.18,109.185,109.17,109.18,889200000.0
2008-01-08 02:59:00,109.185,109.195,109.175,109.175,1121100000.0
2008-01-08 03:00:00,109.175,109.18,109.165,109.18,451800000.0
2008-01-08 03:01:00,109.18,109.195,109.175,109.175,1183599998.0
2008-01-08 03:02:00,109.175,109.175,109.165,109.165,1062100000.0
2008-01-08 03:03:00,109.165,109.175,109.16,109.17,697399995.0
2008-01-08 03:04:00,109.175,109.175,109.16,109.175,579399998.0
2008-01-08 03:05:00,109.175,109.195,109.175,109.195,357500000.0
2008-01-08 03:06:00,109.195,109.225,109.195,109.215,1347599996.0
2008-01-08 03:07:00,109.215,109.23,109.215,109.23,950899999.0
2008-01-08 03:08:00,109.23,109.235,109.205,109.205,746500000.0
2008-01-08 03:09:00,109.21,109.23,109.21,109.22,1607499999.0
2008-01-08 03:10:00,109.185,109.2,109.17,109.2,1607499999.0
2008-01-08 03:11:00,109.2,109.2,109.18,109.19,518200001.0
2008-01-08 03:12:00,109.19,109.19,109.19,109.19,300800000.0
2008-01-08 03:13:00,109.19,109.21,109.17,109.2,1279300005.0
2008-01-08 03:14:00,109.195,109.21,109.185,109.2,1561199988.0
2008-01-08 03:15:00,109.2,109.2,109.155,109.165,1439699991.0
2008-01-08 03:16:00,109.17,109.17,109.13,109.13,1837500002.0
2008-01-08 03:17:00,109.13,109.17,109.125,109.15,1535999997.0
2008-01-08 03:18:00,109.15,109.17,109.145,109.17,1352299991.0
2008-01-08 03:19:00,109.17,109.17,109.16,109.165,623999994.0
2008-01-08 03:20:00,109.17,109.215,109.165,109.2,1055899990.0
2008-01-08 03:21:00,109.2,109.2,109.185,109.2,664800000.0
2008-01-08 03:22:00,109.2,109.2,109.165,109.17,920300000.0
2008-01-08 03:23:00,109.17,109.18,109.17,109.18,452800000.0
2008-01-08 03:24:00,109.18,109.19,109.17,109.19,518300000.0
2008-01-08 03:25:00,109.19,109.19,109.165,109.165,1171500003.0
2008-01-08 03:26:00,109.165,109.175,109.16,109.165,2116700014.0
2008-01-08 03:27:00,109.165,109.195,109.165,109.185,1438600000.0
2008-01-08 03:28:00,109.185,109.195,109.175,109.175,1240300006.0
2008-01-08 03:29:00,109.175,109.175,109.155,109.165,1164399999.0
2008-01-08 03:30:00,109.165,109.165,109.155,109.165,1059200000.0
2008-01-08 03:31:00,109.165,109.165,109.145,109.145,918400000.0
2008-01-08 03:32:00,109.145,109.145,109.125,109.125,1882100002.0
2008-01-08 03:33:00,109.13,109.135,109.12,109.13,392200000.0
2008-01-08 03:34:00,109.13,109.14,109.125,109.14,1268100000.0
2008-01-08 03:35:00,109.14,109.17,109.14,109.17,580100000.0
2008-01-08 03:36:00,109.17,109.18,109.16,109.18,644499999.0
2008-01-08 03:37:00,109.18,109.18,109.165,109.165,589400000.0
2008-01-08 03:38:00,109.165,109.18,109.16,109.18,921900001.0
2008-01-08 03:39:00,109.18,109.18,109.165,109.18,1078100004.0
2008-01-08 03:40:00,109.18,109.19,109.17,109.175,640900000.0
2008-01-08 03:41:00,109.175,109.185,109.175,109.175,964800000.0
2008-01-08 03:42:00,109.175,109.175,109.17,109.175,796900000.0
2008-01-08 03:43:00,109.175,109.175,109.165,109.175,806600013.0
2008-01-08 03:44:00,109.175,109.175,109.17,109.175,541200000.0
2008-01-08 03:45:00,109.175,109.175,109.17,109.175,799299999.0
2008-01-08 03:46:00,109.175,109.185,109.175,109.185,944300000.0
2008-01-08 03:47:00,109.185,109.185,109.175,109.18,1261200009.0
2008-01-08 03:48:00,109.185,109.195,109.17,109.195,777500001.0
2008-01-08 03:49:00,109.19,109.205,109.18,109.185,1852599999.0
2008-01-08 03:50:00,109.185,109.185,109.165,109.185,691500002.0
2008-01-08 03:51:00,109.185,109.185,109.175,109.175,738600000.0
2008-01-08 03:52:00,109.175,109.175,109.17,109.175,686400000.0
2008-01-08 03:53:00,109.175,109.195,109.175,109.185,1293800002.0
2008-01-08 03:54:00,109.185,109.185,109.18,109.18,341000000.0
2008-01-08 03:55:00,109.18,109.2,109.175,109.2,1075099998.0
2008-01-08 03:56:00,109.2,109.22,109.2,109.22,823100000.0
2008-01-08 03:57:00,109.22,109.225,109.21,109.225,1823699999.0
2008-01-08 03:58:00,109.225,109.235,109.22,109.225,1244400000.0
2008-01-08 03:59:00,109.225,109.235,109.22,109.22,1365499998.0
2008-01-08 04:00:00,109.225,109.225,109.185,109.2,1516300000.0
2008-01-08 04:01:00,109.2,109.205,109.2,109.205,1503700005.0
2008-01-08 04:02:00,109.205,109.22,109.195,109.22,2020399989.0
2008-01-08 04:03:00,109.27,109.27,109.24,109.25,1669400057.0
2008-01-08 04:04:00,109.215,109.225,109.21,109.215,1669400057.0
2008-01-08 04:05:00,109.215,109.235,109.21,109.225,1515199999.0
2008-01-08 04:06:00,109.225,109.225,109.215,109.225,704200000.0
2008-01-08 04:07:00,109.225,109.235,109.215,109.225,1384899987.0
2008-01-08 04:08:00,109.225,109.225,109.225,109.225,681400000.0
2008-01-08 04:09:00,109.225,109.225,109.215,109.22,941800001.0
2008-01-08 04:10:00,109.22,109.235,109.215,109.22,846000000.0
2008-01-08 04:11:00,109.22,109.225,109.22,109.225,584000000.0
2008-01-08 04:12:00,109.225,109.225,109.215,109.225,833700000.0
2008-01-08 04:13:00,109.225,109.225,109.205,109.22,547300002.0
2008-01-08 04:14:00,109.22,109.23,109.215,109.225,601899999.0
2008-01-08 04:15:00,109.225,109.225,109.2,109.205,1156900000.0
2008-01-08 04:16:00,109.205,109.215,109.2,109.215,632800000.0
2008-01-08 04:17:00,109.21,109.21,109.195,109.205,1125900000.0
2008-01-08 04:18:00,109.205,109.205,109.19,109.205,1754600002.0
2008-01-08 04:19:00,109.205,109.205,109.195,109.2,756599996.0
2008-01-08 04:20:00,109.2,109.205,109.195,109.205,770700001.0
2008-01-08 04:21:00,109.205,109.215,109.2,109.205,1614900007.0
2008-01-08 04:22:00,109.205,109.21,109.195,109.195,1652400000.0
2008-01-08 04:23:00,109.29,109.29,109.27,109.27,2004600015.0
2008-01-08 04:24:00,109.165,109.175,109.155,109.175,2004600015.0
2008-01-08 04:25:00,109.175,109.175,109.165,109.17,679600003.0
2008-01-08 04:26:00,109.3,109.3,109.29,109.3,1246999988.0
2008-01-08 04:27:00,109.29,109.34,109.29,109.34,1246999988.0
2008-01-08 04:28:00,109.255,109.265,109.245,109.265,1246999988.0
2008-01-08 04:29:00,109.265,109.285,109.245,109.245,774600000.0
2008-01-08 04:30:00,109.245,109.26,109.23,109.255,1711499997.0
2008-01-08 04:31:00,109.255,109.27,109.255,109.265,293000000.0
2008-01-08 04:32:00,109.26,109.275,109.235,109.24,846051008.0
2008-01-08 04:33:00,109.24,109.245,109.22,109.235,1025700004.0
2008-01-08 04:34:00,109.235,109.235,109.23,109.23,180000000.0
2008-01-08 04:35:00,109.23,109.245,109.215,109.215,716450000.0
2008-01-08 04:36:00,109.215,109.25,109.215,109.235,1194099998.0
2008-01-08 04:37:00,109.235,109.245,109.235,109.235,663300001.0
2008-01-08 04:38:00,109.235,109.245,109.235,109.235,823199982.0
2008-01-08 04:39:00,109.245,109.255,109.235,109.245,320899998.0
2008-01-08 04:40:00,109.245,109.255,109.235,109.255,2007500002.0
2008-01-08 04:41:00,109.255,109.255,109.235,109.245,794100000.0
2008-01-08 04:42:00,109.245,109.245,109.245,109.245,168800000.0
2008-01-08 04:43:00,109.245,109.245,109.24,109.24,182100000.0
2008-01-08 04:44:00,109.245,109.245,109.24,109.245,167100000.0
2008-01-08 04:45:00,109.245,109.25,109.24,109.25,369700000.0
2008-01-08 04:46:00,109.25,109.27,109.245,109.27,1060399997.0
2008-01-08 04:47:00,109.27,109.28,109.265,109.27,1400800015.0
2008-01-08 04:48:00,109.27,109.275,109.265,109.275,503400000.0
2008-01-08 04:49:00,109.275,109.295,109.265,109.275,756699992.0
2008-01-08 04:50:00,109.275,109.275,109.245,109.255,1136000021.0
2008-01-08 04:51:00,109.245,109.265,109.245,109.265,1195099998.0
2008-01-08 04:52:00,109.265,109.265,109.255,109.265,1223700003.0
2008-01-08 04:53:00,109.265,109.265,109.26,109.265,471199996.0
2008-01-08 04:54:00,109.265,109.265,109.265,109.265,233600000.0
2008-01-08 04:55:00,109.265,109.285,109.265,109.275,620999999.0
2008-01-08 04:56:00,109.275,109.315,109.275,109.285,1176700001.0
2008-01-08 04:57:00,109.285,109.305,109.285,109.305,426100000.0
2008-01-08 04:58:00,109.305,109.305,109.28,109.285,1615600001.0
2008-01-08 04:59:00,109.28,109.3,109.28,109.3,1568299940.0
2008-01-08 05:00:00,109.295,109.305,109.28,109.285,1182099980.0
2008-01-08 05:01:00,109.285,109.285,109.28,109.28,1379999995.0
2008-01-08 05:02:00,109.28,109.285,109.265,109.265,1895799995.0
2008-01-08 05:03:00,109.265,109.265,109.245,109.255,1857300007.0
2008-01-08 05:04:00,109.255,109.255,109.235,109.235,1394200002.0
2008-01-08 05:05:00,109.235,109.245,109.235,109.245,723299997.0
2008-01-08 05:06:00,109.245,109.265,109.245,109.265,951700000.0
2008-01-08 05:07:00,109.29,109.29,109.28,109.29,1280800000.0
2008-01-08 05:08:00,109.27,109.285,109.27,109.275,1280800000.0
2008-01-08 05:09:00,109.275,109.28,109.275,109.28,439000000.0
2008-01-08 05:10:00,109.28,109.28,109.255,109.255,779900000.0
2008-01-08 05:11:00,109.255,109.265,109.255,109.265,1096400000.0
2008-01-08 05:12:00,109.265,109.265,109.245,109.245,2102099993.0
2008-01-08 05:13:00,109.245,109.255,109.24,109.24,1098699980.0
2008-01-08 05:14:00,109.24,109.255,109.24,109.245,1075700000.0
2008-01-08 05:15:00,109.25,109.26,109.24,109.24,1165700006.0
2008-01-08 05:16:00,109.27,109.275,109.26,109.27,1165700006.0
2008-01-08 05:17:00,109.27,109.295,109.27,109.29,1784200002.0
2008-01-08 05:18:00,109.285,109.305,109.285,109.305,1185299998.0
2008-01-08 05:19:00,109.305,109.335,109.295,109.335,980199999.0
2008-01-08 05:20:00,109.335,109.335,109.305,109.315,1593500001.0
2008-01-08 05:21:00,109.315,109.315,109.295,109.295,602200000.0
2008-01-08 05:22:00,109.295,109.315,109.29,109.305,891400000.0
2008-01-08 05:23:00,109.305,109.305,109.27,109.27,628400000.0
2008-01-08 05:24:00,109.275,109.305,109.27,109.285,896800002.0
2008-01-08 05:25:00,109.285,109.295,109.28,109.295,1098600001.0
2008-01-08 05:26:00,109.29,109.305,109.29,109.305,807699998.0
2008-01-08 05:27:00,109.305,109.355,109.295,109.355,952400005.0
2008-01-08 05:28:00,109.355,109.355,109.305,109.315,1111600003.0
2008-01-08 05:29:00,109.315,109.335,109.31,109.335,1392200005.0
2008-01-08 05:30:00,109.335,109.335,109.325,109.325,469100000.0
2008-01-08 05:31:00,109.325,109.33,109.315,109.325,634099998.0
2008-01-08 05:32:00,109.325,109.335,109.315,109.33,1734499992.0
2008-01-08 05:33:00,109.33,109.355,109.325,109.355,705400000.0
2008-01-08 05:34:00,109.355,109.36,109.335,109.355,1141100000.0
2008-01-08 05:35:00,109.355,109.365,109.35,109.365,1076700000.0
2008-01-08 05:36:00,109.365,109.375,109.365,109.375,967200000.0
2008-01-08 05:37:00,109.375,109.38,109.35,109.355,1206800000.0
2008-01-08 05:38:00,109.355,109.36,109.345,109.36,939499996.0
2008-01-08 05:39:00,109.36,109.365,109.35,109.35,1006600005.0
2008-01-08 05:40:00,109.35,109.37,109.35,109.37,609799998.0
2008-01-08 05:41:00,109.37,109.37,109.355,109.365,1002600002.0
2008-01-08 05:42:00,109.365,109.375,109.355,109.375,1636100008.0
2008-01-08 05:43:00,109.375,109.385,109.355,109.355,2048599999.0
2008-01-08 05:44:00,109.355,109.355,109.34,109.345,1496900001.0
2008-01-08 05:45:00,109.34,109.365,109.34,109.35,639899988.0
2008-01-08 05:46:00,109.35,109.365,109.335,109.34,431100003.0
2008-01-08 05:47:00,109.345,109.345,109.335,109.345,430500000.0
2008-01-08 05:48:00,109.345,109.35,109.33,109.335,1048299991.0
2008-01-08 05:49:00,109.335,109.335,109.335,109.335,973500000.0
2008-01-08 05:50:00,109.335,109.335,109.315,109.315,600950001.0
2008-01-08 05:51:00,109.315,109.315,109.305,109.305,509200000.0
2008-01-08 05:52:00,109.305,109.305,109.295,109.305,1093700000.0
2008-01-08 05:53:00,109.305,109.315,109.3,109.31,757299999.0
2008-01-08 05:54:00,109.31,109.315,109.3,109.315,436799994.0
2008-01-08 05:55:00,109.305,109.335,109.305,109.315,1787599989.0
2008-01-08 05:56:00,109.325,109.325,109.285,109.29,1915400002.0
2008-01-08 05:57:00,109.29,109.295,109.275,109.275,1982499998.0
2008-01-08 05:58:00,109.275,109.295,109.275,109.29,1249199997.0
2008-01-08 05:59:00,109.29,109.295,109.285,109.29,969500000.0
2008-01-08 06:00:00,109.29,109.315,109.29,109.315,1134400000.0
2008-01-08 06:01:00,109.315,109.325,109.315,109.325,656000000.0
2008-01-08 06:02:00,109.325,109.325,109.315,109.315,491300000.0
2008-01-08 06:03:00,109.315,109.315,109.295,109.315,1174200007.0
2008-01-08 06:04:00,109.315,109.315,109.3,109.305,791300000.0
2008-01-08 06:05:00,109.305,109.315,109.295,109.3,1296899994.0
2008-01-08 06:06:00,109.3,109.305,109.3,109.3,680299998.0
2008-01-08 06:07:00,109.305,109.305,109.28,109.295,888399993.0
2008-01-08 06:08:00,109.295,109.295,109.255,109.265,1358500006.0
2008-01-08 06:09:00,109.265,109.265,109.245,109.245,950300002.0
2008-01-08 06:10:00,109.245,109.255,109.23,109.245,1112500003.0
2008-01-08 06:11:00,109.235,109.245,109.235,109.235,491700001.0
2008-01-08 06:12:00,109.235,109.235,109.22,109.22,1921900000.0
2008-01-08 06:13:00,109.22,109.235,109.21,109.215,1090100002.0
2008-01-08 06:14:00,109.215,109.275,109.21,109.27,1386600002.0
2008-01-08 06:15:00,109.27,109.27,109.245,109.255,696800001.0
2008-01-08 06:16:00,109.255,109.295,109.25,109.285,1506599989.0
2008-01-08 06:17:00,109.29,109.325,109.28,109.3,1031100000.0
2008-01-08 06:18:00,109.3,109.315,109.295,109.3,1423500003.0
2008-01-08 06:19:00,109.305,109.305,109.28,109.285,919400000.0
2008-01-08 06:20:00,109.285,109.285,109.28,109.285,333700000.0
2008-01-08 06:21:00,109.285,109.29,109.28,109.285,338400000.0
2008-01-08 06:22:00,109.285,109.29,109.24,109.245,956200001.0
2008-01-08 06:23:00,109.24,109.255,109.225,109.225,909499998.0
2008-01-08 06:24:00,109.225,109.27,109.225,109.255,2095200002.0
2008-01-08 06:25:00,109.255,109.27,109.245,109.255,1434800002.0
2008-01-08 06:26:00,109.255,109.255,109.24,109.24,1681200007.0
2008-01-08 06:27:00,109.24,109.255,109.225,109.235,1029199997.0
2008-01-08 06:28:00,109.235,109.26,109.235,109.26,914699989.0
2008-01-08 06:29:00,109.26,109.28,109.255,109.265,1644699997.0
2008-01-08 06:30:00,109.265,109.275,109.26,109.27,942100000.0
2008-01-08 06:31:00,109.27,109.275,109.245,109.255,1222099988.0
2008-01-08 06:32:00,109.255,109.255,109.245,109.255,1056700000.0
2008-01-08 06:33:00,109.255,109.255,109.255,109.255,468800000.0
2008-01-08 06:34:00,109.255,109.255,109.255,109.255,417600000.0
2008-01-08 06:35:00,109.255,109.255,109.24,109.255,1100299995.0
2008-01-08 06:36:00,109.255,109.255,109.245,109.255,733100001.0
2008-01-08 06:37:00,109.255,109.255,109.245,109.255,1360400000.0
2008-01-08 06:38:00,109.255,109.255,109.245,109.245,682100000.0
2008-01-08 06:39:00,109.31,109.31,109.31,109.31,654500000.0
2008-01-08 06:40:00,109.245,109.245,109.235,109.245,654500000.0
2008-01-08 06:41:00,109.245,109.255,109.235,109.235,662300004.0
2008-01-08 06:42:00,109.235,109.245,109.235,109.245,695999998.0
2008-01-08 06:43:00,109.235,109.245,109.225,109.225,1158700004.0
2008-01-08 06:44:00,109.225,109.225,109.215,109.215,783199999.0
2008-01-08 06:45:00,109.215,109.215,109.185,109.185,1815900008.0
2008-01-08 06:46:00,109.19,109.205,109.19,109.195,1396200001.0
2008-01-08 06:47:00,109.3,109.32,109.3,109.32,1860900009.0
2008-01-08 06:48:00,109.185,109.205,109.185,109.195,1860900009.0
2008-01-08 06:49:00,109.195,109.215,109.19,109.21,862999996.0
2008-01-08 06:50:00,109.215,109.215,109.21,109.215,574400000.0
2008-01-08 06:51:00,109.215,109.215,109.2,109.21,614299997.0
2008-01-08 06:52:00,109.205,109.225,109.205,109.225,1089199996.0
2008-01-08 06:53:00,109.225,109.235,109.225,109.235,391700000.0
2008-01-08 06:54:00,109.235,109.245,109.23,109.245,566600000.0
2008-01-08 06:55:00,109.245,109.255,109.235,109.245,1062400001.0
2008-01-08 06:56:00,109.245,109.245,109.235,109.245,737699996.0
2008-01-08 06:57:00,109.245,109.245,109.235,109.235,473900002.0
2008-01-08 06:58:00,109.245,109.245,109.235,109.245,930600004.0
2008-01-08 06:59:00,109.245,109.255,109.24,109.245,844999998.0
2008-01-08 07:00:00,109.245,109.245,109.235,109.24,867700001.0
2008-01-08 07:01:00,109.24,109.255,109.24,109.245,957399994.0
2008-01-08 07:02:00,109.245,109.255,109.24,109.245,1466800012.0
2008-01-08 07:03:00,109.245,109.255,109.24,109.255,733200001.0
2008-01-08 07:04:00,109.255,109.255,109.24,109.245,857900000.0
2008-01-08 07:05:00,109.245,109.255,109.235,109.25,423700000.0
2008-01-08 07:06:00,109.25,109.265,109.245,109.265,852299996.0
2008-01-08 07:07:00,109.265,109.27,109.26,109.27,431600000.0
2008-01-08 07:08:00,109.27,109.27,109.265,109.265,426300000.0
2008-01-08 07:09:00,109.265,109.265,109.25,109.25,1180700001.0
2008-01-08 07:10:00,109.32,109.33,109.32,109.33,1248300003.0
2008-01-08 07:11:00,109.255,109.255,109.25,109.25,1248300003.0
2008-01-08 07:12:00,109.25,109.275,109.25,109.265,1262400012.0
2008-01-08 07:13:00,109.26,109.265,109.25,109.265,867500000.0
2008-01-08 07:14:00,109.265,109.265,109.25,109.25,773800014.0
2008-01-08 07:15:00,109.25,109.25,109.25,109.25,504000000.0
2008-01-08 07:16:00,109.25,109.255,109.245,109.245,818200004.0
2008-01-08 07:17:00,109.245,109.255,109.245,109.245,1366799998.0
2008-01-08 07:18:00,109.245,109.245,109.235,109.235,1326800001.0
2008-01-08 07:19:00,109.235,109.245,109.23,109.245,630800005.0
2008-01-08 07:20:00,109.245,109.245,109.235,109.245,383300000.0
2008-01-08 07:21:00,109.245,109.245,109.24,109.245,359600000.0
2008-01-08 07:22:00,109.245,109.245,109.235,109.24,325800001.0
2008-01-08 07:23:00,109.24,109.255,109.24,109.245,1404799997.0
2008-01-08 07:24:00,109.245,109.245,109.23,109.245,995299998.0
2008-01-08 07:25:00,109.24,109.265,109.235,109.265,622899999.0
2008-01-08 07:26:00,109.265,109.285,109.265,109.275,1085199998.0
2008-01-08 07:27:00,109.275,109.305,109.275,109.295,546300000.0
2008-01-08 07:28:00,109.295,109.295,109.28,109.285,415400000.0
2008-01-08 07:29:00,109.285,109.29,109.28,109.285,847100000.0
2008-01-08 07:30:00,109.285,109.315,109.285,109.315,741100000.0
2008-01-08 07:31:00,109.315,109.315,109.285,109.305,1276899999.0
2008-01-08 07:32:00,109.47,109.47,109.46,109.46,670199999.0
2008-01-08 07:33:00,109.305,109.335,109.305,109.325,670199999.0
2008-01-08 07:34:00,109.325,109.345,109.325,109.335,692200000.0
2008-01-08 07:35:00,109.335,109.335,109.325,109.325,1089799996.0
2008-01-08 07:36:00,109.325,109.33,109.325,109.33,272199998.0
2008-01-08 07:37:00,109.33,109.335,109.325,109.33,675700000.0
2008-01-08 07:38:00,109.33,109.33,109.305,109.305,1157800001.0
2008-01-08 07:39:00,109.305,109.32,109.305,109.32,1205700002.0
2008-01-08 07:40:00,109.58,109.58,109.53,109.53,311999999.0
2008-01-08 07:41:00,109.33,109.34,109.325,109.34,311999999.0
2008-01-08 07:42:00,109.34,109.34,109.31,109.315,965599997.0
2008-01-08 07:43:00,109.315,109.32,109.305,109.305,1364899997.0
2008-01-08 07:44:00,109.305,109.315,109.305,109.315,790100009.0
2008-01-08 07:45:00,109.315,109.315,109.295,109.295,1087999988.0
2008-01-08 07:46:00,109.295,109.32,109.29,109.32,1722800001.0
2008-01-08 07:47:00,109.32,109.325,109.31,109.315,1619699998.0
2008-01-08 07:48:00,109.315,109.335,109.315,109.32,1200399988.0
2008-01-08 07:49:00,109.32,109.325,109.305,109.325,1156100002.0
2008-01-08 07:50:00,109.325,109.335,109.32,109.335,629300003.0
2008-01-08 07:51:00,109.335,109.345,109.325,109.345,581800007.0
2008-01-08 07:52:00,109.345,109.345,109.335,109.34,284000000.0
2008-01-08 07:53:00,109.34,109.34,109.315,109.33,634100001.0
2008-01-08 07:54:00,109.33,109.345,109.32,109.32,1110099992.0
2008-01-08 07:55:00,109.32,109.345,109.32,109.33,1388299998.0
2008-01-08 07:56:00,109.33,109.335,109.315,109.315,784000000.0
2008-01-08 07:57:00,109.315,109.32,109.285,109.295,1122799993.0
2008-01-08 07:58:00,109.295,109.295,109.285,109.285,768000000.0
2008-01-08 07:59:00,109.285,109.295,109.285,109.29,298700000.0
2008-01-08 08:00:00,109.295,109.305,109.285,109.295,1747899997.0
2008-01-08 08:01:00,109.295,109.315,109.295,109.305,443300000.0
2008-01-08 08:02:00,109.305,109.325,109.305,109.325,499100000.0
2008-01-08 08:03:00,109.325,109.345,109.325,109.345,656500001.0
2008-01-08 08:04:00,109.345,109.365,109.345,109.365,793299998.0
2008-01-08 08:05:00,109.365,109.375,109.33,109.335,1079205173.0
2008-01-08 08:06:00,109.33,109.35,109.33,109.34,1136500003.0
2008-01-08 08:07:00,109.34,109.345,109.335,109.34,424500000.0
2008-01-08 08:08:00,109.335,109.345,109.33,109.345,546700000.0
2008-01-08 08:09:00,109.345,109.345,109.335,109.335,353100000.0
2008-01-08 08:10:00,109.335,109.34,109.325,109.335,1486700000.0
2008-01-08 08:11:00,109.335,109.355,109.335,109.35,1141999995.0
2008-01-08 08:12:00,109.355,109.365,109.35,109.355,1411199994.0
2008-01-08 08:13:00,109.355,109.38,109.35,109.38,1707699995.0
2008-01-08 08:14:00,109.375,109.39,109.365,109.39,721699995.0
2008-01-08 08:15:00,109.39,109.41,109.38,109.405,2007199997.0
2008-01-08 08:16:00,109.33,109.34,109.31,109.32,899899999.0
2008-01-08 08:17:00,109.445,109.455,109.43,109.43,899899999.0
2008-01-08 08:18:00,109.43,109.44,109.415,109.43,1831700001.0
2008-01-08 08:19:00,109.43,109.45,109.43,109.43,983800000.0
2008-01-08 08:20:00,109.43,109.445,109.43,109.435,1246400000.0
2008-01-08 08:21:00,109.435,109.44,109.43,109.435,808000010.0
2008-01-08 08:22:00,109.435,109.445,109.43,109.445,1262300013.0
2008-01-08 08:23:00,109.445,109.455,109.43,109.455,1269100005.0
2008-01-08 08:24:00,109.26,109.28,109.25,109.25,1531399993.0
2008-01-08 08:25:00,109.44,109.455,109.435,109.455,1531399993.0
2008-01-08 08:26:00,109.455,109.465,109.445,109.455,1816100001.0
2008-01-08 08:27:00,109.455,109.465,109.455,109.455,1630300000.0
2008-01-08 08:28:00,109.455,109.465,109.45,109.455,1854700024.0
2008-01-08 08:29:00,109.455,109.47,109.45,109.47,786399993.0
2008-01-08 08:30:00,109.47,109.47,109.465,109.47,1020499998.0
2008-01-08 08:31:00,109.47,109.48,109.46,109.46,496000000.0
2008-01-08 08:32:00,109.46,109.47,109.455,109.46,1149899982.0
2008-01-08 08:33:00,109.46,109.46,109.445,109.455,1841399974.0
2008-01-08 08:34:00,109.455,109.46,109.45,109.45,405599993.0
2008-01-08 08:35:00,109.45,109.45,109.445,109.45,184600000.0
2008-01-08 08:36:00,109.45,109.46,109.445,109.45,829400000.0
2008-01-08 08:37:00,109.45,109.51,109.45,109.5,1020999997.0
2008-01-08 08:38:00,109.5,109.55,109.48,109.52,1892999994.0
2008-01-08 08:39:00,109.25,109.25,109.22,109.23,1699200001.0
2008-01-08 08:40:00,109.22,109.22,109.19,109.21,1699200001.0
2008-01-08 08:41:00,109.2,109.21,109.2,109.2,1699200001.0
2008-01-08 08:42:00,109.21,109.25,109.2,109.23,1699200001.0
2008-01-08 08:43:00,109.515,109.515,109.475,109.495,1699200001.0
2008-01-08 08:44:00,109.49,109.515,109.485,109.515,1423999999.0
2008-01-08 08:45:00,109.515,109.535,109.5,109.505,1714300002.0
2008-01-08 08:46:00,109.505,109.515,109.485,109.495,1349500000.0
2008-01-08 08:47:00,109.35,109.36,109.32,109.35,1966899997.0
2008-01-08 08:48:00,109.455,109.455,109.415,109.44,1966899997.0
2008-01-08 08:49:00,109.38,109.38,109.36,109.36,733600000.0
2008-01-08 08:50:00,109.435,109.45,109.435,109.44,733600000.0
2008-01-08 08:51:00,109.33,109.37,109.32,109.34,1309599983.0
2008-01-08 08:52:00,109.33,109.35,109.33,109.35,1309599983.0
2008-01-08 08:53:00,109.34,109.35,109.34,109.34,1309599983.0
2008-01-08 08:54:00,109.33,109.33,109.33,109.33,1309599983.0
2008-01-08 08:55:00,109.405,109.415,109.4,109.4,1309599983.0
2008-01-08 08:56:00,109.405,109.415,109.39,109.39,1908499996.0
2008-01-08 08:57:00,109.395,109.415,109.38,109.415,1180499994.0
2008-01-08 08:58:00,109.415,109.425,109.4,109.415,1541599994.0
2008-01-08 08:59:00,109.415,109.415,109.405,109.41,911900000.0
2008-01-08 09:00:00,109.41,109.475,109.41,109.455,1519200010.0
2008-01-08 09:01:00,109.455,109.475,109.455,109.475,1805400004.0
2008-01-08 09:02:00,109.4,109.41,109.39,109.4,1942100010.0
2008-01-08 09:03:00,109.475,109.495,109.46,109.48,1942100010.0
2008-01-08 09:04:00,109.48,109.48,109.455,109.47,1915100003.0
2008-01-08 09:05:00,109.44,109.44,109.4,109.4,1456900008.0
2008-01-08 09:06:00,109.455,109.455,109.44,109.45,1456900008.0
2008-01-08 09:07:00,109.45,109.45,109.415,109.43,1201100012.0
2008-01-08 09:08:00,109.43,109.45,109.41,109.42,1530999998.0
2008-01-08 09:09:00,109.45,109.45,109.42,109.42,1303399985.0
2008-01-08 09:10:00,109.43,109.43,109.42,109.43,1303399985.0
2008-01-08 09:11:00,109.44,109.46,109.44,109.46,1303399985.0
2008-01-08 09:12:00,109.385,109.4,109.385,109.4,1303399985.0
2008-01-08 09:13:00,109.4,109.41,109.39,109.39,882500000.0
2008-01-08 09:14:00,109.43,109.44,109.42,109.42,2097399985.0
2008-01-08 09:15:00,109.33,109.365,109.33,109.34,2097399985.0
2008-01-08 09:16:00,109.45,109.45,109.44,109.44,1537899998.0
2008-01-08 09:17:00,109.335,109.34,109.305,109.315,1537899998.0
2008-01-08 09:18:00,109.42,109.43,109.42,109.43,1598099991.0
2008-01-08 09:19:00,109.295,109.305,109.29,109.305,1598099991.0
2008-01-08 09:20:00,109.305,109.305,109.285,109.295,1021650000.0
2008-01-08 09:21:00,109.43,109.43,109.42,109.43,1215600004.0
2008-01-08 09:22:00,109.42,109.42,109.42,109.42,1215600004.0
2008-01-08 09:23:00,109.43,109.43,109.42,109.42,1215600004.0
2008-01-08 09:24:00,109.43,109.43,109.42,109.43,1215600004.0
2008-01-08 09:25:00,109.26,109.285,109.26,109.285,1215600004.0
2008-01-08 09:26:00,109.285,109.285,109.265,109.265,1271200001.0
2008-01-08 09:27:00,109.265,109.265,109.26,109.265,1354000013.0
2008-01-08 09:28:00,109.26,109.265,109.26,109.265,1161900000.0
2008-01-08 09:29:00,109.265,109.28,109.265,109.28,1562100012.0
2008-01-08 09:30:00,109.28,109.285,109.265,109.275,1700400004.0
2008-01-08 09:31:00,109.5,109.53,109.49,109.52,1404800012.0
2008-01-08 09:32:00,109.51,109.54,109.51,109.53,1404800012.0
2008-01-08 09:33:00,109.52,109.53,109.51,109.51,1404800012.0
2008-01-08 09:34:00,109.5,109.52,109.49,109.51,1404800012.0
2008-01-08 09:35:00,109.5,109.5,109.5,109.5,1404800012.0
2008-01-08 09:36:00,109.49,109.5,109.49,109.49,1404800012.0
2008-01-08 09:37:00,109.48,109.49,109.48,109.48,1404800012.0
2008-01-08 09:38:00,109.49,109.49,109.46,109.46,1404800012.0
2008-01-08 09:39:00,109.45,109.47,109.44,109.44,1404800012.0
2008-01-08 09:40:00,109.43,109.43,109.41,109.43,1404800012.0
2008-01-08 09:41:00,109.215,109.225,109.21,109.22,1404800012.0
2008-01-08 09:42:00,109.22,109.26,109.21,109.245,1538500001.0
2008-01-08 09:43:00,109.44,109.44,109.41,109.42,1898399998.0
2008-01-08 09:44:00,109.41,109.44,109.41,109.44,1898399998.0
2008-01-08 09:45:00,109.45,109.52,109.45,109.5,1898399998.0
2008-01-08 09:46:00,109.355,109.355,109.33,109.355,1898399998.0
2008-01-08 09:47:00,109.53,109.53,109.51,109.53,1825400014.0
2008-01-08 09:48:00,109.52,109.54,109.52,109.52,1825400014.0
2008-01-08 09:49:00,109.53,109.53,109.51,109.53,1825400014.0
2008-01-08 09:50:00,109.36,109.375,109.345,109.345,1825400014.0
2008-01-08 09:51:00,109.345,109.385,109.325,109.355,2011499996.0
2008-01-08 09:52:00,109.355,109.36,109.335,109.355,1344199999.0
2008-01-08 09:53:00,109.355,109.355,109.345,109.355,1159200000.0
2008-01-08 09:54:00,109.355,109.355,109.335,109.345,1281900004.0
2008-01-08 09:55:00,109.345,109.365,109.34,109.365,1667200003.0
2008-01-08 09:56:00,109.365,109.365,109.35,109.35,1137099992.0
2008-01-08 09:57:00,109.51,109.51,109.49,109.51,1838199999.0
2008-01-08 09:58:00,109.385,109.395,109.37,109.375,1838199999.0
2008-01-08 09:59:00,109.56,109.61,109.54,109.6,2001399990.0
2008-01-08 10:00:00,109.435,109.435,109.415,109.415,2001399990.0
2008-01-08 10:01:00,109.415,109.415,109.395,109.4,2145899993.0
2008-01-08 10:02:00,109.4,109.415,109.39,109.41,1619100000.0
2008-01-08 10:03:00,109.41,109.455,109.395,109.455,1848799994.0
2008-01-08 10:04:00,109.455,109.465,109.445,109.46,1534799998.0
2008-01-08 10:05:00,109.46,109.46,109.405,109.415,2091599990.0
2008-01-08 10:06:00,109.415,109.435,109.395,109.435,1739700012.0
2008-01-08 10:07:00,109.435,109.465,109.425,109.445,1867400006.0
2008-01-08 10:08:00,109.445,109.475,109.435,109.445,1313200001.0
2008-01-08 10:09:00,109.445,109.46,109.425,109.435,1365200002.0
2008-01-08 10:10:00,109.59,109.59,109.57,109.57,1602300000.0
2008-01-08 10:11:00,109.435,109.475,109.435,109.465,1602300000.0
2008-01-08 10:12:00,109.6,109.62,109.58,109.61,1411300000.0
2008-01-08 10:13:00,109.445,109.445,109.425,109.435,1411300000.0
2008-01-08 10:14:00,109.435,109.45,109.425,109.43,912599994.0
2008-01-08 10:15:00,109.43,109.45,109.415,109.445,1550799967.0
2008-01-08 10:16:00,109.45,109.46,109.445,109.45,1483100001.0
2008-01-08 10:17:00,109.45,109.45,109.43,109.44,711199995.0
2008-01-08 10:18:00,109.44,109.44,109.435,109.44,378400000.0
2008-01-08 10:19:00,109.44,109.445,109.42,109.435,1657073972.0
2008-01-08 10:20:00,109.435,109.435,109.42,109.435,1129700005.0
2008-01-08 10:21:00,109.435,109.435,109.425,109.435,1974699949.0
2008-01-08 10:22:00,109.435,109.435,109.425,109.425,1893299987.0
2008-01-08 10:23:00,109.59,109.59,109.57,109.58,1597599999.0
2008-01-08 10:24:00,109.435,109.44,109.425,109.44,1597599999.0
2008-01-08 10:25:00,109.58,109.61,109.57,109.58,1361300005.0
2008-01-08 10:26:00,109.45,109.455,109.435,109.445,1361300005.0
2008-01-08 10:27:00,109.57,109.57,109.55,109.56,1903599988.0
2008-01-08 10:28:00,109.57,109.57,109.52,109.52,1903599988.0
2008-01-08 10:29:00,109.53,109.53,109.46,109.51,1903599988.0
2008-01-08 10:30:00,109.5,109.53,109.48,109.52,1903599988.0
2008-01-08 10:31:00,109.505,109.535,109.495,109.525,1903599988.0
2008-01-08 10:32:00,109.525,109.545,109.515,109.545,2094499996.0
2008-01-08 10:33:00,109.55,109.56,109.54,109.55,1289999993.0
2008-01-08 10:34:00,109.52,109.525,109.495,109.52,1289999993.0
2008-01-08 10:35:00,109.52,109.52,109.495,109.495,606100001.0
2008-01-08 10:36:00,109.55,109.6,109.55,109.58,971800002.0
2008-01-08 10:37:00,109.495,109.495,109.485,109.485,971800002.0
2008-01-08 10:38:00,109.61,109.64,109.6,109.62,2132299988.0
2008-01-08 10:39:00,109.475,109.475,109.445,109.445,2132299988.0
2008-01-08 10:40:00,109.445,109.445,109.415,109.445,1819099998.0
2008-01-08 10:41:00,109.445,109.455,109.425,109.455,1652500002.0
2008-01-08 10:42:00,109.455,109.455,109.445,109.45,1069700001.0
2008-01-08 10:43:00,109.55,109.55,109.53,109.54,1338300000.0
2008-01-08 10:44:00,109.42,109.455,109.42,109.455,1338300000.0
2008-01-08 10:45:00,109.455,109.525,109.445,109.515,1675999982.0
2008-01-08 10:46:00,109.515,109.545,109.5,109.525,1096600000.0
2008-01-08 10:47:00,109.525,109.535,109.52,109.535,1950699996.0
2008-01-08 10:48:00,109.52,109.52,109.5,109.51,1900599981.0
2008-01-08 10:49:00,109.535,109.54,109.515,109.535,1900599981.0
2008-01-08 10:50:00,109.52,109.53,109.52,109.52,1889499995.0
2008-01-08 10:51:00,109.51,109.51,109.5,109.51,1889499995.0
2008-01-08 10:52:00,109.51,109.51,109.485,109.495,1889499995.0
2008-01-08 10:53:00,109.49,109.505,109.485,109.505,1511499991.0
2008-01-08 10:54:00,109.505,109.535,109.505,109.525,1511399997.0
2008-01-08 10:55:00,109.525,109.525,109.52,109.525,884400000.0
2008-01-08 10:56:00,109.525,109.535,109.505,109.525,1279000001.0
2008-01-08 10:57:00,109.515,109.52,109.495,109.515,1950099986.0
2008-01-08 10:58:00,109.515,109.555,109.505,109.555,1257200000.0
2008-01-08 10:59:00,109.54,109.58,109.53,109.57,2122180669.0
2008-01-08 11:00:00,109.58,109.59,109.57,109.59,2122180669.0
2008-01-08 11:01:00,109.58,109.62,109.58,109.62,2122180669.0
2008-01-08 11:02:00,109.61,109.63,109.6,109.63,2122180669.0
2008-01-08 11:03:00,109.62,109.66,109.62,109.65,2122180669.0
2008-01-08 11:04:00,109.66,109.66,109.62,109.62,2122180669.0
2008-01-08 11:05:00,109.585,109.605,109.575,109.585,2122180669.0
2008-01-08 11:06:00,109.595,109.645,109.58,109.64,1327400000.0
2008-01-08 11:07:00,109.64,109.64,109.62,109.62,1687599974.0
2008-01-08 11:08:00,109.63,109.82,109.63,109.79,1687599974.0
2008-01-08 11:09:00,109.58,109.595,109.57,109.595,1687599974.0
2008-01-08 11:10:00,109.595,109.595,109.575,109.575,1339999990.0
2008-01-08 11:11:00,109.73,109.73,109.69,109.69,1852800030.0
2008-01-08 11:12:00,109.68,109.7,109.64,109.65,1852800030.0
2008-01-08 11:13:00,109.615,109.615,109.6,109.605,1852800030.0
2008-01-08 11:14:00,109.605,109.615,109.6,109.605,1075100010.0
2008-01-08 11:15:00,109.605,109.605,109.555,109.555,1805287543.0
2008-01-08 11:16:00,109.62,109.65,109.62,109.64,1411799998.0
2008-01-08 11:17:00,109.54,109.585,109.53,109.575,1411799998.0
2008-01-08 11:18:00,109.575,109.585,109.53,109.54,2123499997.0
2008-01-08 11:19:00,109.54,109.575,109.535,109.575,1528900001.0
2008-01-08 11:20:00,109.575,109.575,109.565,109.575,816400000.0
2008-01-08 11:21:00,109.575,109.605,109.575,109.595,1813800001.0
2008-01-08 11:22:00,109.595,109.595,109.58,109.595,895299997.0
2008-01-08 11:23:00,109.585,109.595,109.58,109.585,1532799984.0
2008-01-08 11:24:00,109.585,109.59,109.575,109.575,1305799991.0
2008-01-08 11:25:00,109.575,109.615,109.575,109.595,1859800015.0
2008-01-08 11:26:00,109.595,109.605,109.565,109.565,1509100000.0
2008-01-08 11:27:00,109.565,109.575,109.555,109.575,1009799989.0
2008-01-08 11:28:00,109.575,109.575,109.53,109.53,1655600007.0
2008-01-08 11:29:00,109.53,109.535,109.475,109.515,2084999990.0
2008-01-08 11:30:00,109.58,109.62,109.58,109.6,1309599999.0
2008-01-08 11:31:00,109.59,109.62,109.59,109.6,1309599999.0
2008-01-08 11:32:00,109.535,109.545,109.525,109.545,1309599999.0
2008-01-08 11:33:00,109.59,109.59,109.57,109.58,1665299988.0
2008-01-08 11:34:00,109.59,109.6,109.58,109.59,1665299988.0
2008-01-08 11:35:00,109.57,109.57,109.555,109.565,1665299988.0
2008-01-08 11:36:00,109.565,109.605,109.555,109.595,1609099997.0
2008-01-08 11:37:00,109.63,109.64,109.62,109.63,2110600027.0
2008-01-08 11:38:00,109.64,109.66,109.64,109.65,2110600027.0
2008-01-08 11:40:00,109.66,109.66,109.63,109.63,2110600027.0
2008-01-08 11:41:00,109.595,109.595,109.565,109.57,2110600027.0
2008-01-08 11:42:00,109.57,109.585,109.565,109.565,1689000006.0
2008-01-08 11:43:00,109.565,109.565,109.535,109.545,1568300020.0
2008-01-08 11:44:00,109.63,109.63,109.61,109.61,1395100000.0
2008-01-08 11:45:00,109.475,109.515,109.475,109.5,1395100000.0
2008-01-08 11:46:00,109.5,109.525,109.5,109.5,893600001.0
2008-01-08 11:47:00,109.5,109.525,109.5,109.525,1673400006.0
2008-01-08 11:48:00,109.58,109.59,109.54,109.56,1820599999.0
2008-01-08 11:49:00,109.525,109.535,109.515,109.535,1820599999.0
2008-01-08 11:50:00,109.535,109.54,109.525,109.525,2011399998.0
2008-01-08 11:51:00,109.525,109.525,109.51,109.515,1517100010.0
2008-01-08 11:52:00,109.61,109.62,109.57,109.62,1261299983.0
2008-01-08 11:53:00,109.63,109.63,109.59,109.63,1261299983.0
2008-01-08 11:54:00,109.62,109.62,109.59,109.61,1261299983.0
2008-01-08 11:55:00,109.6,109.6,109.58,109.59,1261299983.0
2008-01-08 11:56:00,109.555,109.575,109.555,109.56,1261299983.0
2008-01-08 11:57:00,109.59,109.6,109.59,109.59,1891518114.0
2008-01-08 11:58:00,109.58,109.61,109.58,109.61,1891518114.0
2008-01-08 11:59:00,109.62,109.62,109.6,109.6,1891518114.0
2008-01-08 12:00:00,109.59,109.62,109.59,109.62,1891518114.0
2008-01-08 12:01:00,109.595,109.63,109.585,109.625,1891518114.0
2008-01-08 12:02:00,109.65,109.66,109.63,109.64,1787399975.0
2008-01-08 12:03:00,109.65,109.65,109.64,109.65,1787399975.0
2008-01-08 12:04:00,109.66,109.66,109.64,109.64,1787399975.0
2008-01-08 12:05:00,109.65,109.68,109.64,109.68,1787399975.0
2008-01-08 12:06:00,109.69,109.69,109.66,109.67,1787399975.0
2008-01-08 12:07:00,109.635,109.64,109.62,109.635,1787399975.0
2008-01-08 12:08:00,109.64,109.65,109.63,109.63,1932500019.0
2008-01-08 12:09:00,109.79,109.795,109.745,109.745,1932500019.0
2008-01-08 12:10:00,109.745,109.765,109.735,109.735,1345999999.0
2008-01-08 12:11:00,109.63,109.64,109.63,109.64,2053599996.0
2008-01-08 12:12:00,109.63,109.63,109.62,109.62,2053599996.0
2008-01-08 12:13:00,109.61,109.63,109.61,109.62,2053599996.0
2008-01-08 12:14:00,109.61,109.62,109.59,109.61,2053599996.0
2008-01-08 12:15:00,109.6,109.6,109.58,109.58,2053599996.0
2008-01-08 12:16:00,109.615,109.655,109.615,109.645,2053599996.0
2008-01-08 12:17:00,109.645,109.655,109.615,109.625,2136800006.0
2008-01-08 12:18:00,109.625,109.63,109.625,109.63,615200006.0
2008-01-08 12:19:00,109.58,109.59,109.57,109.59,1790699990.0
2008-01-08 12:20:00,109.58,109.59,109.58,109.58,1790699990.0
2008-01-08 12:21:00,109.615,109.635,109.615,109.635,1790699990.0
2008-01-08 12:22:00,109.55,109.55,109.52,109.54,823200003.0
2008-01-08 12:23:00,109.53,109.54,109.52,109.52,823200003.0
2008-01-08 12:24:00,109.5,109.52,109.49,109.51,823200003.0
2008-01-08 12:25:00,109.665,109.665,109.655,109.665,823200003.0
2008-01-08 12:26:00,109.665,109.665,109.635,109.635,1497600007.0
2008-01-08 12:27:00,109.635,109.655,109.605,109.61,2130500012.0
2008-01-08 12:28:00,109.54,109.54,109.54,109.54,1418399992.0
2008-01-08 12:29:00,109.595,109.595,109.585,109.585,1418399992.0
2008-01-08 12:30:00,109.585,109.635,109.585,109.605,1794599998.0
2008-01-08 12:31:00,109.6,109.625,109.595,109.605,1810599998.0
2008-01-08 12:32:00,109.605,109.615,109.605,109.605,1374300001.0
2008-01-08 12:33:00,109.605,109.605,109.585,109.595,1634200005.0
2008-01-08 12:34:00,109.595,109.615,109.585,109.6,924800010.0
2008-01-08 12:35:00,109.595,109.615,109.585,109.6,1768900000.0
2008-01-08 12:36:00,109.6,109.635,109.595,109.635,1204900002.0
2008-01-08 12:37:00,109.635,109.655,109.625,109.635,1522800003.0
2008-01-08 12:38:00,109.635,109.665,109.635,109.65,1467399991.0
2008-01-08 12:39:00,109.65,109.66,109.65,109.66,574699989.0
2008-01-08 12:40:00,109.66,109.665,109.66,109.66,575200000.0
2008-01-08 12:41:00,109.66,109.66,109.635,109.645,792936432.0
2008-01-08 12:42:00,109.645,109.645,109.635,109.64,391400001.0
2008-01-08 12:43:00,109.64,109.645,109.635,109.645,316500000.0
2008-01-08 12:44:00,109.55,109.56,109.53,109.54,1193600003.0
2008-01-08 12:45:00,109.55,109.55,109.54,109.54,1193600003.0
2008-01-08 12:46:00,109.61,109.62,109.6,109.605,1193600003.0
2008-01-08 12:47:00,109.605,109.615,109.595,109.605,1208000001.0
2008-01-08 12:48:00,109.58,109.58,109.57,109.57,1751000007.0
2008-01-08 12:49:00,109.575,109.58,109.555,109.555,1751000007.0
2008-01-08 12:50:00,109.555,109.595,109.555,109.595,2096699996.0
2008-01-08 12:51:00,109.56,109.56,109.53,109.53,1698300003.0
2008-01-08 12:52:00,109.54,109.54,109.53,109.54,1698300003.0
2008-01-08 12:53:00,109.625,109.635,109.605,109.635,1698300003.0
2008-01-08 12:54:00,109.53,109.53,109.53,109.53,828600003.0
2008-01-08 12:55:00,109.54,109.54,109.53,109.53,828600003.0
2008-01-08 12:56:00,109.595,109.615,109.595,109.605,828600003.0
2008-01-08 12:57:00,109.605,109.605,109.605,109.605,305000000.0
2008-01-08 12:58:00,109.605,109.62,109.585,109.62,1941700029.0
2008-01-08 12:59:00,109.62,109.625,109.605,109.615,1620000001.0
2008-01-08 13:00:00,109.615,109.625,109.595,109.625,1841500004.0
2008-01-08 13:02:00,109.53,109.53,109.53,109.53,2066300023.0
2008-01-08 13:03:00,109.52,109.52,109.52,109.52,2066300023.0
2008-01-08 13:04:00,109.655,109.66,109.64,109.645,2066300023.0
2008-01-08 13:05:00,109.53,109.56,109.53,109.55,1831799994.0
2008-01-08 13:06:00,109.54,109.54,109.54,109.54,1831799994.0
2008-01-08 13:07:00,109.53,109.53,109.53,109.53,1831799994.0
2008-01-08 13:08:00,109.54,109.55,109.53,109.55,1831799994.0
2008-01-08 13:09:00,109.635,109.645,109.635,109.645,1831799994.0
2008-01-08 13:10:00,109.53,109.56,109.53,109.54,1693092532.0
2008-01-08 13:11:00,109.55,109.55,109.51,109.52,1693092532.0
2008-01-08 13:12:00,109.64,109.645,109.625,109.635,1693092532.0
2008-01-08 13:13:00,109.635,109.635,109.625,109.635,740100000.0
2008-01-08 13:15:00,109.53,109.54,109.53,109.53,1477499994.0
2008-01-08 13:16:00,109.54,109.54,109.53,109.53,1477499994.0
2008-01-08 13:17:00,109.58,109.595,109.58,109.585,1477499994.0
2008-01-08 13:18:00,109.52,109.52,109.51,109.51,1718900043.0
2008-01-08 13:19:00,109.5,109.5,109.46,109.46,1718900043.0
2008-01-08 13:20:00,109.48,109.48,109.45,109.46,1718900043.0
2008-01-08 13:21:00,109.47,109.47,109.42,109.43,1718900043.0
2008-01-08 13:22:00,109.42,109.45,109.42,109.44,1718900043.0
2008-01-08 13:23:00,109.43,109.45,109.39,109.4,1718900043.0
2008-01-08 13:24:00,109.39,109.41,109.38,109.41,1718900043.0
2008-01-08 13:25:00,109.52,109.54,109.515,109.535,1718900043.0
2008-01-08 13:26:00,109.44,109.45,109.42,109.43,701999999.0
2008-01-08 13:27:00,109.42,109.42,109.4,109.4,701999999.0
2008-01-08 13:28:00,109.555,109.555,109.55,109.55,701999999.0
2008-01-08 13:29:00,109.55,109.56,109.55,109.55,640700001.0
2008-01-08 13:30:00,109.55,109.555,109.545,109.545,638100000.0
2008-01-08 13:31:00,109.545,109.555,109.535,109.55,496099998.0
2008-01-08 13:32:00,109.55,109.55,109.535,109.545,293300000.0
2008-01-08 13:33:00,109.545,109.555,109.545,109.555,318200010.0
2008-01-08 13:34:00,109.555,109.56,109.52,109.535,465900006.0
2008-01-08 13:35:00,109.535,109.535,109.52,109.535,1014400003.0
2008-01-08 13:36:00,109.535,109.535,109.485,109.515,1774099998.0
2008-01-08 13:37:00,109.48,109.49,109.48,109.49,1162600002.0
2008-01-08 13:38:00,109.535,109.535,109.515,109.52,1162600002.0
2008-01-08 13:39:00,109.52,109.535,109.52,109.525,1465600005.0
2008-01-08 13:40:00,109.51,109.53,109.51,109.53,1855799966.0
2008-01-08 13:41:00,109.54,109.55,109.53,109.54,1855799966.0
2008-01-08 13:42:00,109.55,109.55,109.51,109.51,1855799966.0
2008-01-08 13:43:00,109.555,109.565,109.54,109.565,1855799966.0
2008-01-08 13:44:00,109.565,109.565,109.535,109.545,1486999996.0
2008-01-08 13:45:00,109.545,109.555,109.545,109.545,602399996.0
2008-01-08 13:46:00,109.535,109.57,109.535,109.57,1898200015.0
2008-01-08 13:47:00,109.57,109.585,109.57,109.575,1033600003.0
2008-01-08 13:48:00,109.575,109.585,109.575,109.575,1686300017.0
2008-01-08 13:49:00,109.575,109.585,109.57,109.575,1623300001.0
2008-01-08 13:50:00,109.575,109.575,109.57,109.57,552799987.0
2008-01-08 13:51:00,109.47,109.5,109.46,109.5,1166099974.0
2008-01-08 13:52:00,109.51,109.52,109.5,109.5,1166099974.0
2008-01-08 13:53:00,109.545,109.545,109.54,109.545,1166099974.0
2008-01-08 13:54:00,109.545,109.545,109.525,109.535,1665900017.0
2008-01-08 13:55:00,109.535,109.545,109.525,109.535,1700499983.0
2008-01-08 13:56:00,109.54,109.545,109.53,109.54,953399998.0
2008-01-08 13:57:00,109.54,109.555,109.535,109.555,1001599995.0
2008-01-08 13:58:00,109.555,109.555,109.545,109.545,688000000.0
2008-01-08 13:59:00,109.545,109.545,109.535,109.54,1049599999.0
2008-01-08 14:00:00,109.54,109.555,109.535,109.545,1263199975.0
2008-01-08 14:01:00,109.545,109.555,109.535,109.545,1975800002.0
2008-01-08 14:02:00,109.545,109.545,109.535,109.535,1016499997.0
2008-01-08 14:03:00,109.535,109.535,109.525,109.525,1700199971.0
2008-01-08 14:04:00,109.525,109.545,109.515,109.535,1463000005.0
2008-01-08 14:05:00,109.53,109.53,109.52,109.53,664799999.0
2008-01-08 14:06:00,109.52,109.52,109.51,109.51,664799999.0
2008-01-08 14:07:00,109.55,109.555,109.535,109.54,664799999.0
2008-01-08 14:08:00,109.55,109.59,109.54,109.58,1932100021.0
2008-01-08 14:09:00,109.59,109.64,109.59,109.64,1932100021.0
2008-01-08 14:10:00,109.545,109.565,109.535,109.545,1932100021.0
2008-01-08 14:11:00,109.54,109.56,109.525,109.535,1649100000.0
2008-01-08 14:12:00,109.535,109.535,109.51,109.52,1273499995.0
2008-01-08 14:13:00,109.52,109.535,109.52,109.53,477600001.0
2008-01-08 14:14:00,109.53,109.535,109.525,109.535,622400000.0
2008-01-08 14:15:00,109.61,109.61,109.6,109.6,736500000.0
2008-01-08 14:16:00,109.59,109.59,109.56,109.56,736500000.0
2008-01-08 14:17:00,109.535,109.54,109.535,109.54,736500000.0
2008-01-08 14:18:00,109.56,109.57,109.55,109.55,1920800006.0
2008-01-08 14:19:00,109.54,109.54,109.52,109.53,1920800006.0
2008-01-08 14:20:00,109.52,109.53,109.49,109.5,1920800006.0
2008-01-08 14:21:00,109.49,109.49,109.45,109.45,1920800006.0
2008-01-08 14:22:00,109.44,109.46,109.44,109.45,1920800006.0
2008-01-08 14:23:00,109.46,109.48,109.43,109.45,1920800006.0
2008-01-08 14:24:00,109.405,109.415,109.385,109.415,1920800006.0
2008-01-08 14:25:00,109.415,109.465,109.415,109.455,1998714866.0
2008-01-08 14:26:00,109.455,109.455,109.425,109.435,1601899987.0
2008-01-08 14:27:00,109.435,109.44,109.415,109.415,1348200004.0
2008-01-08 14:28:00,109.415,109.455,109.415,109.455,1823700005.0
2008-01-08 14:29:00,109.455,109.495,109.455,109.485,1992000010.0
2008-01-08 14:30:00,109.485,109.495,109.465,109.475,1569800004.0
2008-01-08 14:31:00,109.475,109.475,109.465,109.475,1463200000.0
2008-01-08 14:32:00,109.475,109.48,109.455,109.455,1752799999.0
2008-01-08 14:33:00,109.455,109.475,109.445,109.465,2015699963.0
2008-01-08 14:34:00,109.465,109.475,109.455,109.455,1749300000.0
2008-01-08 14:35:00,109.455,109.46,109.445,109.46,1875600003.0
2008-01-08 14:36:00,109.46,109.475,109.455,109.475,1712600000.0
2008-01-08 14:37:00,109.43,109.45,109.43,109.44,1881700000.0
2008-01-08 14:38:00,109.485,109.515,109.485,109.51,1881700000.0
2008-01-08 14:39:00,109.43,109.43,109.41,109.42,1741199981.0
2008-01-08 14:40:00,109.41,109.42,109.4,109.41,1741199981.0
2008-01-08 14:41:00,109.4,109.41,109.39,109.4,1741199981.0
2008-01-08 14:42:00,109.39,109.4,109.32,109.32,1741199981.0
2008-01-08 14:43:00,109.515,109.525,109.505,109.515,1741199981.0
2008-01-08 14:44:00,109.515,109.535,109.515,109.525,1449299998.0
2008-01-08 14:45:00,109.525,109.525,109.51,109.51,768100002.0
2008-01-08 14:46:00,109.51,109.515,109.475,109.475,1243000003.0
2008-01-08 14:47:00,109.475,109.485,109.465,109.485,1648799996.0
2008-01-08 14:48:00,109.485,109.495,109.475,109.475,2007000011.0
2008-01-08 14:49:00,109.475,109.525,109.475,109.515,1982000001.0
2008-01-08 14:50:00,109.515,109.515,109.475,109.485,1994700034.0
2008-01-08 14:51:00,109.32,109.33,109.31,109.33,1434700002.0
2008-01-08 14:52:00,109.34,109.35,109.32,109.32,1434700002.0
2008-01-08 14:53:00,109.505,109.52,109.485,109.515,1434700002.0
2008-01-08 14:54:00,109.515,109.535,109.505,109.525,1640400012.0
2008-01-08 14:55:00,109.27,109.27,109.22,109.23,1272700009.0
2008-01-08 14:56:00,109.53,109.53,109.505,109.515,1272700009.0
2008-01-08 14:57:00,109.51,109.52,109.495,109.515,1017600001.0
2008-01-08 14:58:00,109.24,109.24,109.2,109.2,777600000.0
2008-01-08 14:59:00,109.21,109.21,109.19,109.21,777600000.0
2008-01-08 15:00:00,109.22,109.23,109.21,109.22,777600000.0
2008-01-08 15:01:00,109.21,109.22,109.19,109.19,777600000.0
2008-01-08 15:02:00,109.515,109.53,109.515,109.53,777600000.0
2008-01-08 15:03:00,109.53,109.535,109.525,109.535,1934100004.0
2008-01-08 15:04:00,109.16,109.16,109.14,109.16,1654099979.0
2008-01-08 15:05:00,109.15,109.16,109.15,109.15,1654099979.0
2008-01-08 15:06:00,109.16,109.17,109.16,109.16,1654099979.0
2008-01-08 15:07:00,109.15,109.16,109.13,109.15,1654099979.0
2008-01-08 15:08:00,109.16,109.16,109.13,109.14,1654099979.0
2008-01-08 15:09:00,109.59,109.655,109.59,109.645,1654099979.0
2008-01-08 15:10:00,109.655,109.655,109.635,109.655,1733000004.0
2008-01-08 15:11:00,109.13,109.14,109.11,109.11,1647999996.0
2008-01-08 15:12:00,109.645,109.655,109.635,109.645,1647999996.0
2008-01-08 15:13:00,109.64,109.655,109.64,109.64,1488800000.0
2008-01-08 15:14:00,109.64,109.645,109.615,109.635,924600000.0
2008-01-08 15:15:00,109.635,109.635,109.605,109.605,1413400000.0
2008-01-08 15:16:00,109.06,109.09,109.02,109.08,2131102002.0
2008-01-08 15:17:00,109.575,109.58,109.555,109.565,2131102002.0
2008-01-08 15:18:00,109.565,109.58,109.555,109.555,1531208026.0
2008-01-08 15:19:00,109.555,109.555,109.525,109.54,2082500012.0
2008-01-08 15:20:00,109.54,109.54,109.5,109.5,2014899998.0
2008-01-08 15:21:00,109.13,109.14,109.12,109.13,2079800003.0
2008-01-08 15:22:00,109.46,109.475,109.445,109.455,2079800003.0
2008-01-08 15:23:00,109.455,109.485,109.445,109.455,1730299997.0
2008-01-08 15:24:00,109.17,109.19,109.17,109.19,2063700012.0
2008-01-08 15:25:00,109.2,109.23,109.19,109.22,2063700012.0
2008-01-08 15:26:00,109.435,109.435,109.405,109.42,2063700012.0
2008-01-08 15:27:00,109.42,109.435,109.415,109.435,1719799951.0
2008-01-08 15:28:00,109.43,109.465,109.42,109.46,1988199962.0
2008-01-08 15:29:00,109.26,109.26,109.22,109.23,280700000.0
2008-01-08 15:30:00,109.22,109.26,109.21,109.26,280700000.0
2008-01-08 15:31:00,109.27,109.3,109.26,109.28,280700000.0
2008-01-08 15:32:00,109.29,109.29,109.26,109.26,280700000.0
2008-01-08 15:33:00,109.25,109.26,109.22,109.26,280700000.0
2008-01-08 15:34:00,109.465,109.465,109.455,109.455,280700000.0
2008-01-08 15:35:00,109.455,109.455,109.415,109.415,1522500015.0
2008-01-08 15:36:00,109.25,109.25,109.23,109.24,1673819082.0
2008-01-08 15:37:00,109.23,109.26,109.23,109.25,1673819082.0
2008-01-08 15:38:00,109.24,109.25,109.21,109.22,1673819082.0
2008-01-08 15:39:00,109.24,109.25,109.23,109.25,1673819082.0
2008-01-08 15:40:00,109.27,109.3,109.25,109.3,1673819082.0
2008-01-08 15:41:00,109.31,109.34,109.3,109.34,1673819082.0
2008-01-08 15:42:00,109.33,109.35,109.32,109.34,1673819082.0
2008-01-08 15:43:00,109.35,109.38,109.35,109.38,1673819082.0
2008-01-08 15:44:00,109.37,109.39,109.35,109.36,1673819082.0
2008-01-08 15:45:00,109.325,109.37,109.325,109.335,1673819082.0
2008-01-08 15:46:00,109.33,109.33,109.28,109.31,2043900002.0
2008-01-08 15:47:00,109.32,109.34,109.32,109.33,2043900002.0
2008-01-08 15:48:00,109.34,109.35,109.33,109.33,2043900002.0
2008-01-08 15:49:00,109.34,109.34,109.3,109.32,2043900002.0
2008-01-08 15:50:00,109.3,109.31,109.28,109.28,2043900002.0
2008-01-08 15:51:00,109.27,109.28,109.26,109.27,2043900002.0
2008-01-08 15:52:00,109.26,109.3,109.26,109.28,2043900002.0
2008-01-08 15:53:00,109.27,109.27,109.26,109.27,2043900002.0
2008-01-08 15:54:00,109.28,109.29,109.27,109.28,2043900002.0
2008-01-08 15:55:00,109.27,109.27,109.26,109.26,2043900002.0
2008-01-08 15:56:00,109.25,109.26,109.24,109.24,2043900002.0
2008-01-08 15:57:00,109.245,109.255,109.24,109.245,2043900002.0
2008-01-08 15:58:00,109.24,109.24,109.22,109.22,1726599997.0
2008-01-08 15:59:00,109.215,109.225,109.195,109.22,1726599997.0
2008-01-08 16:00:00,109.2,109.2,109.09,109.2,1959200008.0
2008-01-08 16:01:00,109.19,109.27,109.18,109.23,1959200008.0
2008-01-08 16:02:00,109.24,109.29,109.24,109.25,1959200008.0
2008-01-08 16:03:00,109.23,109.35,109.23,109.34,1959200008.0
2008-01-08 16:04:00,109.35,109.39,109.34,109.39,1959200008.0
2008-01-08 16:05:00,109.165,109.165,109.155,109.16,1959200008.0
2008-01-08 16:06:00,109.16,109.185,109.16,109.165,2036400000.0
2008-01-08 16:07:00,109.44,109.47,109.43,109.46,2108099982.0
2008-01-08 16:08:00,109.47,109.49,109.45,109.45,2108099982.0
2008-01-08 16:09:00,109.44,109.48,109.44,109.45,2108099982.0
2008-01-08 16:10:00,109.44,109.46,109.42,109.45,2108099982.0
2008-01-08 16:11:00,109.46,109.47,109.44,109.44,2108099982.0
2008-01-08 16:12:00,109.45,109.47,109.42,109.43,2108099982.0
2008-01-08 16:13:00,109.44,109.47,109.43,109.47,2108099982.0
2008-01-08 16:14:00,109.46,109.53,109.46,109.51,2108099982.0
2008-01-08 16:15:00,109.13,109.135,109.075,109.075,2108099982.0
2008-01-08 16:16:00,109.075,109.11,109.035,109.095,1988299996.0
2008-01-08 16:17:00,109.5,109.5,109.47,109.47,890500000.0
2008-01-08 16:18:00,109.115,109.13,109.11,109.11,890500000.0
2008-01-08 16:19:00,109.115,109.13,109.11,109.115,1642199998.0
2008-01-08 16:20:00,109.12,109.155,109.115,109.15,1432099989.0
2008-01-08 16:21:00,109.15,109.15,109.125,109.145,1549099994.0
2008-01-08 16:22:00,109.14,109.16,109.125,109.145,1421500008.0
2008-01-08 16:23:00,109.15,109.215,109.15,109.19,1331399990.0
2008-01-08 16:24:00,109.19,109.205,109.175,109.2,1904899999.0
2008-01-08 16:25:00,109.2,109.24,109.2,109.23,2036999982.0
2008-01-08 16:26:00,109.59,109.59,109.55,109.55,2022099997.0
2008-01-08 16:27:00,109.54,109.55,109.52,109.54,2022099997.0
2008-01-08 16:28:00,109.53,109.54,109.51,109.51,2022099997.0
2008-01-08 16:29:00,109.52,109.54,109.52,109.54,2022099997.0
2008-01-08 16:30:00,109.53,109.56,109.53,109.56,2022099997.0
2008-01-08 16:31:00,109.57,109.57,109.53,109.53,2022099997.0
2008-01-08 16:32:00,109.52,109.52,109.48,109.51,2022099997.0
2008-01-08 16:33:00,109.275,109.275,109.225,109.265,2022099997.0
2008-01-08 16:34:00,109.52,109.6,109.52,109.57,1904199988.0
2008-01-08 16:35:00,109.245,109.275,109.235,109.265,1904199988.0
2008-01-08 16:36:00,109.59,109.62,109.57,109.59,2025099963.0
2008-01-08 16:37:00,109.245,109.275,109.24,109.26,2025099963.0
2008-01-08 16:38:00,109.58,109.61,109.57,109.61,1948499997.0
2008-01-08 16:39:00,109.6,109.65,109.6,109.63,1948499997.0
2008-01-08 16:40:00,109.62,109.63,109.61,109.63,1948499997.0
2008-01-08 16:41:00,109.62,109.66,109.61,109.64,1948499997.0
2008-01-08 16:42:00,109.65,109.67,109.63,109.64,1948499997.0
2008-01-08 16:43:00,109.355,109.385,109.34,109.385,1948499997.0
2008-01-08 16:44:00,109.7,109.73,109.69,109.71,1996799994.0
2008-01-08 16:45:00,109.375,109.375,109.335,109.335,1996799994.0
2008-01-08 16:46:00,109.74,109.77,109.74,109.75,1863500004.0
2008-01-08 16:47:00,109.76,109.76,109.68,109.69,1863500004.0
2008-01-08 16:48:00,109.335,109.36,109.335,109.335,1863500004.0
2008-01-08 16:49:00,109.68,109.68,109.67,109.67,1651800003.0
2008-01-08 16:50:00,109.68,109.68,109.62,109.66,1651800003.0
2008-01-08 16:51:00,109.65,109.68,109.63,109.67,1651800003.0
2008-01-08 16:52:00,109.66,109.68,109.66,109.66,1651800003.0
2008-01-08 16:53:00,109.65,109.69,109.65,109.67,1651800003.0
2008-01-08 16:54:00,109.68,109.68,109.67,109.68,1651800003.0
2008-01-08 16:55:00,109.67,109.68,109.65,109.66,1651800003.0
2008-01-08 16:56:00,109.67,109.68,109.66,109.66,1651800003.0
2008-01-08 16:57:00,109.67,109.68,109.62,109.63,1651800003.0
2008-01-08 16:58:00,109.62,109.66,109.62,109.65,1651800003.0
2008-01-08 16:59:00,109.225,109.235,109.215,109.215,1651800003.0
2008-01-08 17:00:00,109.69,109.69,109.63,109.64,2002100000.0
2008-01-08 17:01:00,109.195,109.275,109.195,109.235,2002100000.0
2008-01-08 17:02:00,109.6,109.66,109.6,109.64,1934399993.0
2008-01-08 17:03:00,109.245,109.355,109.235,109.35,1934399993.0
2008-01-08 17:04:00,109.57,109.59,109.56,109.57,1925099985.0
2008-01-08 17:05:00,109.56,109.57,109.48,109.49,1925099985.0
2008-01-08 17:06:00,109.405,109.46,109.395,109.455,1925099985.0
2008-01-08 17:07:00,109.49,109.5,109.44,109.45,889099998.0
2008-01-08 17:08:00,109.46,109.5,109.46,109.49,889099998.0
2008-01-08 17:09:00,109.455,109.485,109.45,109.46,889099998.0
2008-01-08 17:10:00,109.46,109.465,109.425,109.455,1940399997.0
2008-01-08 17:11:00,109.455,109.475,109.445,109.455,1917799998.0
2008-01-08 17:12:00,109.46,109.475,109.43,109.435,1697200012.0
2008-01-08 17:13:00,109.435,109.48,109.435,109.465,1315800002.0
2008-01-08 17:14:00,109.41,109.41,109.39,109.39,1774500001.0
2008-01-08 17:15:00,109.52,109.545,109.52,109.525,1774500001.0
2008-01-08 17:16:00,109.525,109.535,109.5,109.515,2122100004.0
2008-01-08 17:17:00,109.51,109.51,109.475,109.49,1414499979.0
2008-01-08 17:18:00,109.49,109.49,109.48,109.48,90200000.0
2008-01-08 17:19:00,109.48,109.53,109.47,109.525,257799998.0
2008-01-08 17:20:00,109.525,109.56,109.51,109.535,569100000.0
2008-01-08 17:21:00,109.515,109.55,109.51,109.52,698700004.0
2008-01-08 17:22:00,109.52,109.635,109.5,109.635,870980004.0
2008-01-08 17:23:00,109.63,109.685,109.63,109.655,1705399995.0
2008-01-08 17:24:00,109.655,109.66,109.61,109.63,1533899996.0
2008-01-08 17:25:00,109.63,109.63,109.595,109.595,1303000006.0
2008-01-08 17:26:00,109.595,109.605,109.555,109.56,1686600004.0
2008-01-08 17:27:00,109.555,109.56,109.525,109.545,1833950021.0
2008-01-08 17:28:00,109.55,109.55,109.515,109.525,1626700005.0
2008-01-08 17:29:00,109.525,109.555,109.525,109.545,1686699998.0
2008-01-08 17:30:00,109.55,109.58,109.535,109.575,1822099999.0
2008-01-08 17:31:00,109.31,109.31,109.27,109.27,1867099984.0
2008-01-08 17:32:00,109.28,109.29,109.25,109.29,1867099984.0
2008-01-08 17:33:00,109.505,109.545,109.505,109.53,1867099984.0
2008-01-08 17:34:00,109.27,109.28,109.24,109.28,2104399996.0
2008-01-08 17:35:00,109.27,109.33,109.26,109.33,2104399996.0
2008-01-08 17:36:00,109.34,109.37,109.34,109.34,2104399996.0
2008-01-08 17:37:00,109.33,109.34,109.28,109.3,2104399996.0
2008-01-08 17:38:00,109.595,109.625,109.58,109.615,2104399996.0
2008-01-08 17:39:00,109.33,109.34,109.32,109.34,2037299994.0
2008-01-08 17:40:00,109.64,109.64,109.61,109.64,2037299994.0
2008-01-08 17:41:00,109.635,109.665,109.625,109.645,1667399998.0
2008-01-08 17:42:00,109.645,109.675,109.645,109.65,1845454873.0
2008-01-08 17:43:00,109.655,109.715,109.655,109.715,1498893231.0
2008-01-08 17:44:00,109.715,109.735,109.695,109.71,2072399992.0
2008-01-08 17:45:00,109.27,109.27,109.23,109.24,2087399986.0
2008-01-08 17:46:00,109.23,109.24,109.21,109.21,2087399986.0
2008-01-08 17:47:00,109.22,109.23,109.18,109.23,2087399986.0
2008-01-08 17:48:00,109.22,109.23,109.2,109.21,2087399986.0
2008-01-08 17:49:00,109.22,109.23,109.2,109.22,2087399986.0
2008-01-08 17:50:00,109.23,109.23,109.19,109.22,2087399986.0
2008-01-08 17:51:00,109.21,109.28,109.21,109.28,2087399986.0
2008-01-08 17:52:00,109.29,109.3,109.25,109.25,2087399986.0
2008-01-08 17:53:00,109.665,109.695,109.655,109.68,2087399986.0
2008-01-08 17:54:00,109.68,109.685,109.675,109.685,1750199992.0
2008-01-08 17:55:00,109.26,109.28,109.23,109.23,1614200000.0
2008-01-08 17:56:00,109.22,109.24,109.21,109.23,1614200000.0
2008-01-08 17:57:00,109.22,109.29,109.22,109.29,1614200000.0
2008-01-08 17:58:00,109.64,109.665,109.635,109.655,1614200000.0
2008-01-08 17:59:00,109.3,109.32,109.28,109.29,1292400000.0
2008-01-08 18:00:00,109.685,109.7,109.63,109.65,1292400000.0
2008-01-08 18:01:00,109.645,109.66,109.605,109.615,1845399995.0
2008-01-08 18:02:00,109.27,109.27,109.23,109.23,2080199982.0
2008-01-08 18:03:00,109.24,109.24,109.18,109.19,2080199982.0
2008-01-08 18:04:00,109.2,109.25,109.2,109.23,2080199982.0
2008-01-08 18:05:00,109.22,109.24,109.22,109.22,2080199982.0
2008-01-08 18:06:00,109.23,109.27,109.23,109.25,2080199982.0
2008-01-08 18:07:00,109.24,109.26,109.23,109.26,2080199982.0
2008-01-08 18:08:00,109.455,109.51,109.455,109.5,2080199982.0
2008-01-08 18:09:00,109.5,109.535,109.5,109.525,1885000004.0
2008-01-08 18:10:00,109.525,109.545,109.51,109.51,1772000004.0
2008-01-08 18:11:00,109.51,109.52,109.475,109.485,1077600000.0
2008-01-08 18:12:00,109.485,109.49,109.43,109.43,231600000.0
2008-01-08 18:13:00,109.43,109.44,109.42,109.425,514000003.0
2008-01-08 18:14:00,109.425,109.43,109.395,109.4,1550699980.0
2008-01-08 18:15:00,109.395,109.4,109.345,109.38,712699999.0
2008-01-08 18:16:00,109.375,109.39,109.36,109.38,237800000.0
2008-01-08 18:17:00,109.35,109.36,109.34,109.34,298300000.0
2008-01-08 18:18:00,109.34,109.36,109.31,109.355,298300000.0
2008-01-08 18:19:00,109.355,109.36,109.33,109.36,1456300010.0
2008-01-08 18:20:00,109.36,109.38,109.35,109.375,1555200015.0
2008-01-08 18:21:00,109.38,109.38,109.345,109.345,1442499998.0
2008-01-08 18:22:00,109.345,109.38,109.335,109.37,931899993.0
2008-01-08 18:23:00,109.37,109.39,109.35,109.355,171500000.0
2008-01-08 18:24:00,109.355,109.395,109.35,109.36,182300000.0
2008-01-08 18:25:00,109.36,109.405,109.345,109.405,756700000.0
2008-01-08 18:26:00,109.4,109.425,109.395,109.41,102800001.0
2008-01-08 18:27:00,109.41,109.415,109.375,109.405,276100001.0
2008-01-08 18:28:00,109.405,109.41,109.375,109.39,128100001.0
2008-01-08 18:29:00,109.39,109.4,109.345,109.35,233199999.0
2008-01-08 18:30:00,109.35,109.355,109.29,109.32,563699998.0
2008-01-08 18:31:00,109.32,109.325,109.265,109.285,471100003.0
2008-01-08 18:32:00,109.28,109.305,109.26,109.285,599499999.0
2008-01-08 18:33:00,109.28,109.3,109.26,109.295,556599999.0
2008-01-08 18:34:00,109.295,109.3,109.25,109.275,451399999.0
2008-01-08 18:35:00,109.275,109.335,109.26,109.335,511200000.0
2008-01-08 18:36:00,109.335,109.37,109.335,109.335,275100000.0
2008-01-08 18:37:00,109.335,109.34,109.285,109.3,308900000.0
2008-01-08 18:38:00,109.3,109.325,109.3,109.325,119000000.0
2008-01-08 18:39:00,109.33,109.35,109.31,109.35,710900000.0
2008-01-08 18:40:00,109.35,109.35,109.31,109.315,896300000.0
2008-01-08 18:41:00,109.315,109.345,109.315,109.325,1313500002.0
2008-01-08 18:42:00,109.325,109.34,109.295,109.315,1694600020.0
2008-01-08 18:43:00,109.315,109.315,109.275,109.285,1462500003.0
2008-01-08 18:44:00,109.285,109.3,109.275,109.28,558800002.0
2008-01-08 18:45:00,109.28,109.28,109.225,109.24,1564499999.0
2008-01-08 18:46:00,109.24,109.24,109.215,109.215,1601200000.0
2008-01-08 18:47:00,109.215,109.23,109.185,109.22,1038900000.0
2008-01-08 18:48:00,109.225,109.225,109.195,109.215,1152099998.0
2008-01-08 18:49:00,109.215,109.225,109.195,109.21,1194100002.0
2008-01-08 18:50:00,109.21,109.225,109.185,109.215,1342200001.0
2008-01-08 18:51:00,109.215,109.28,109.205,109.275,2043700011.0
2008-01-08 18:52:00,109.28,109.3,109.25,109.25,1247299999.0
2008-01-08 18:53:00,109.25,109.25,109.22,109.235,433800001.0
2008-01-08 18:54:00,109.235,109.265,109.235,109.255,143800000.0
2008-01-08 18:55:00,109.255,109.28,109.225,109.225,1309399989.0
2008-01-08 18:56:00,109.225,109.24,109.205,109.225,1896100002.0
2008-01-08 18:57:00,109.225,109.295,109.21,109.285,1062500001.0
2008-01-08 18:58:00,109.28,109.3,109.255,109.29,1528999998.0
2008-01-08 18:59:00,109.29,109.32,109.285,109.29,701900003.0
2008-01-08 19:00:00,109.29,109.295,109.24,109.245,1980799987.0
2008-01-08 19:01:00,109.24,109.275,109.24,109.265,1580399995.0
2008-01-08 19:02:00,109.32,109.34,109.31,109.33,1112499996.0
2008-01-08 19:03:00,109.34,109.36,109.33,109.35,1112499996.0
2008-01-08 19:04:00,109.195,109.255,109.19,109.235,1112499996.0
2008-01-08 19:05:00,109.235,109.24,109.215,109.225,901999999.0
2008-01-08 19:06:00,109.225,109.275,109.225,109.255,197800001.0
2008-01-08 19:07:00,109.255,109.26,109.23,109.26,283000001.0
2008-01-08 19:08:00,109.26,109.28,109.235,109.28,1623700000.0
2008-01-08 19:09:00,109.28,109.32,109.27,109.3,637400004.0
2008-01-08 19:10:00,109.44,109.49,109.44,109.47,494900003.0
2008-01-08 19:11:00,109.48,109.5,109.46,109.46,494900003.0
2008-01-08 19:12:00,109.295,109.365,109.295,109.36,494900003.0
2008-01-08 19:13:00,109.36,109.36,109.33,109.335,138600000.0
2008-01-08 19:14:00,109.34,109.345,109.33,109.345,437200000.0
2008-01-08 19:15:00,109.34,109.355,109.33,109.355,100900000.0
2008-01-08 19:16:00,109.355,109.365,109.355,109.36,53600000.0
2008-01-08 19:17:00,109.36,109.365,109.34,109.34,423400003.0
2008-01-08 19:18:00,109.345,109.35,109.325,109.345,1134299986.0
2008-01-08 19:19:00,109.34,109.35,109.315,109.325,707500003.0
2008-01-08 19:20:00,109.325,109.335,109.325,109.335,199700000.0
2008-01-08 19:21:00,109.335,109.335,109.315,109.32,181100000.0
2008-01-08 19:22:00,109.32,109.35,109.31,109.345,168400002.0
2008-01-08 19:23:00,109.345,109.365,109.335,109.365,947899996.0
2008-01-08 19:24:00,109.365,109.365,109.335,109.335,495400002.0
2008-01-08 19:25:00,109.335,109.34,109.32,109.325,406300002.0
2008-01-08 19:26:00,109.325,109.335,109.32,109.335,82200000.0
2008-01-08 19:27:00,109.335,109.36,109.33,109.36,241600001.0
2008-01-08 19:28:00,109.36,109.4,109.36,109.395,166999999.0
2008-01-08 19:29:00,109.395,109.395,109.375,109.38,714500001.0
2008-01-08 19:30:00,109.385,109.39,109.375,109.38,467900007.0
2008-01-08 19:31:00,109.38,109.38,109.33,109.34,369899999.0
2008-01-08 19:32:00,109.34,109.355,109.325,109.33,455599992.0
2008-01-08 19:33:00,109.325,109.34,109.305,109.305,353499995.0
2008-01-08 19:34:00,109.305,109.31,109.295,109.3,624399997.0
2008-01-08 19:35:00,109.3,109.31,109.29,109.305,635000006.0
2008-01-08 19:36:00,109.305,109.33,109.305,109.32,521600003.0
2008-01-08 19:37:00,109.325,109.325,109.315,109.325,480899995.0
2008-01-08 19:38:00,109.325,109.33,109.305,109.305,99699999.0
2008-01-08 19:39:00,109.305,109.31,109.295,109.305,372000005.0
2008-01-08 19:40:00,109.305,109.305,109.285,109.285,581100002.0
2008-01-08 19:41:00,109.285,109.295,109.24,109.255,875399988.0
2008-01-08 19:42:00,109.25,109.275,109.25,109.27,859499998.0
2008-01-08 19:43:00,109.275,109.275,109.255,109.265,408343957.0
2008-01-08 19:44:00,109.265,109.27,109.255,109.255,873300020.0
2008-01-08 19:45:00,109.255,109.275,109.25,109.26,769000010.0
2008-01-08 19:46:00,109.26,109.275,109.255,109.275,617000000.0
2008-01-08 19:47:00,109.275,109.34,109.275,109.32,745200000.0
2008-01-08 19:48:00,109.325,109.355,109.315,109.355,1235300005.0
2008-01-08 19:49:00,109.355,109.375,109.345,109.375,700200000.0
2008-01-08 19:50:00,109.375,109.405,109.365,109.395,948100001.0
2008-01-08 19:51:00,109.395,109.4,109.385,109.4,497000001.0
2008-01-08 19:52:00,109.4,109.425,109.4,109.425,1249700000.0
2008-01-08 19:53:00,109.425,109.465,109.42,109.445,1183100001.0
2008-01-08 19:54:00,109.445,109.445,109.395,109.415,917500001.0
2008-01-08 19:55:00,109.415,109.42,109.375,109.385,707400004.0
2008-01-08 19:56:00,109.385,109.385,109.355,109.37,935100000.0
2008-01-08 19:57:00,109.365,109.4,109.36,109.385,1110900001.0
2008-01-08 19:58:00,109.385,109.385,109.355,109.375,1666000045.0
2008-01-08 19:59:00,109.375,109.385,109.35,109.375,1909100006.0
2008-01-08 20:00:00,109.37,109.375,109.335,109.335,1427499992.0
2008-01-08 20:01:00,109.54,109.55,109.53,109.54,1471499992.0
2008-01-08 20:02:00,109.55,109.56,109.53,109.54,1471499992.0
2008-01-08 20:03:00,109.335,109.355,109.325,109.345,1471499992.0
2008-01-08 20:04:00,109.345,109.35,109.325,109.325,2039899984.0
2008-01-08 20:05:00,109.325,109.485,109.31,109.425,1457000009.0
2008-01-08 20:06:00,109.5,109.54,109.5,109.53,1565300003.0
2008-01-08 20:07:00,109.405,109.535,109.405,109.51,1565300003.0
2008-01-08 20:08:00,109.54,109.61,109.54,109.61,1431699991.0
2008-01-08 20:09:00,109.465,109.47,109.44,109.44,1431699991.0
2008-01-08 20:10:00,109.65,109.66,109.65,109.65,1805499994.0
2008-01-08 20:11:00,109.475,109.505,109.46,109.46,1805499994.0
2008-01-08 20:12:00,109.7,109.74,109.68,109.7,1876599991.0
2008-01-08 20:13:00,109.515,109.545,109.46,109.485,1876599991.0
2008-01-08 20:14:00,109.485,109.495,109.47,109.495,1543800002.0
2008-01-08 20:15:00,109.495,109.5,109.455,109.465,1212799995.0
2008-01-08 20:16:00,109.465,109.495,109.41,109.42,824499998.0
2008-01-08 20:17:00,109.42,109.475,109.42,109.45,593200000.0
2008-01-08 20:18:00,109.455,109.465,109.425,109.445,658799999.0
2008-01-08 20:19:00,109.445,109.445,109.4,109.415,432200000.0
2008-01-08 20:20:00,109.415,109.415,109.37,109.385,290000000.0
2008-01-08 20:21:00,109.385,109.425,109.375,109.42,628200002.0
2008-01-08 20:22:00,109.425,109.465,109.425,109.465,451100000.0
2008-01-08 20:23:00,109.465,109.47,109.45,109.465,245700000.0
2008-01-08 20:24:00,109.465,109.47,109.44,109.445,1290599989.0
2008-01-08 20:25:00,109.45,109.455,109.435,109.44,1559499999.0
2008-01-08 20:26:00,109.44,109.5,109.44,109.475,415600000.0
2008-01-08 20:27:00,109.47,109.515,109.47,109.49,1475199992.0
2008-01-08 20:28:00,109.49,109.535,109.49,109.53,1991600007.0
2008-01-08 20:29:00,109.59,109.62,109.59,109.61,1574499993.0
2008-01-08 20:30:00,109.535,109.54,109.455,109.465,1574499993.0
2008-01-08 20:31:00,109.465,109.475,109.46,109.475,1122100003.0
2008-01-08 20:32:00,109.475,109.485,109.455,109.455,1266200004.0
2008-01-08 20:33:00,109.455,109.465,109.445,109.455,1273500009.0
2008-01-08 20:34:00,109.455,109.475,109.43,109.43,1590699992.0
2008-01-08 20:35:00,109.43,109.455,109.43,109.45,1196900016.0
2008-01-08 20:36:00,109.56,109.57,109.56,109.56,1122600006.0
2008-01-08 20:37:00,109.43,109.455,109.43,109.435,1122600006.0
2008-01-08 20:38:00,109.435,109.435,109.405,109.41,1880800006.0
2008-01-08 20:39:00,109.41,109.435,109.39,109.43,155900001.0
2008-01-08 20:40:00,109.43,109.435,109.395,109.415,968700002.0
2008-01-08 20:41:00,109.415,109.45,109.41,109.435,397700000.0
2008-01-08 20:42:00,109.435,109.45,109.415,109.415,927999992.0
2008-01-08 20:43:00,109.415,109.445,109.415,109.435,1098899993.0
2008-01-08 20:44:00,109.46,109.47,109.45,109.46,1931100014.0
2008-01-08 20:45:00,109.45,109.48,109.45,109.47,1931100014.0
2008-01-08 20:46:00,109.455,109.475,109.445,109.455,1931100014.0
2008-01-08 20:47:00,109.455,109.46,109.425,109.43,1494400001.0
2008-01-08 20:48:00,109.43,109.495,109.43,109.48,1671700018.0
2008-01-08 20:49:00,109.48,109.5,109.47,109.475,2085100007.0
2008-01-08 20:50:00,109.42,109.42,109.39,109.39,1071800001.0
2008-01-08 20:51:00,109.475,109.485,109.47,109.47,1071800001.0
2008-01-08 20:52:00,109.47,109.505,109.465,109.505,1181699998.0
2008-01-08 20:53:00,109.36,109.4,109.33,109.38,1520600023.0
2008-01-08 20:54:00,109.39,109.4,109.35,109.39,1520600023.0
2008-01-08 20:55:00,109.495,109.52,109.485,109.5,1520600023.0
2008-01-08 20:56:00,109.5,109.52,109.5,109.515,1007099991.0
2008-01-08 20:57:00,109.515,109.525,109.49,109.49,675400000.0
2008-01-08 20:58:00,109.49,109.53,109.49,109.51,515199999.0
2008-01-08 20:59:00,109.51,109.565,109.51,109.565,1650599999.0
2008-01-08 21:00:00,109.34,109.35,109.33,109.34,1203000004.0
2008-01-08 21:01:00,109.555,109.565,109.535,109.545,1203000004.0
2008-01-08 21:02:00,109.545,109.575,109.535,109.555,1090100001.0
2008-01-08 21:03:00,109.555,109.57,109.535,109.535,819800002.0
2008-01-08 21:04:00,109.535,109.535,109.52,109.535,1735800000.0
2008-01-08 21:05:00,109.535,109.535,109.515,109.52,400200000.0
2008-01-08 21:06:00,109.52,109.55,109.515,109.545,228000000.0
2008-01-08 21:07:00,109.545,109.55,109.535,109.545,950200002.0
2008-01-08 21:08:00,109.545,109.625,109.545,109.62,1356399989.0
2008-01-08 21:09:00,109.37,109.37,109.33,109.34,1366799995.0
2008-01-08 21:10:00,109.645,109.675,109.645,109.655,1366799995.0
2008-01-08 21:11:00,109.655,109.7,109.65,109.695,1282700006.0
2008-01-08 21:12:00,109.705,109.745,109.69,109.705,1899000001.0
2008-01-08 21:13:00,109.26,109.28,109.26,109.26,1083299997.0
2008-01-08 21:14:00,109.68,109.695,109.65,109.65,1083299997.0
2008-01-08 21:15:00,109.65,109.675,109.645,109.665,1609899992.0
2008-01-08 21:16:00,109.665,109.665,109.65,109.65,588400004.0
2008-01-08 21:17:00,109.655,109.66,109.635,109.635,1546999991.0
2008-01-08 21:18:00,109.635,109.635,109.585,109.595,1934800000.0
2008-01-08 21:19:00,109.6,109.625,109.6,109.62,969999995.0
2008-01-08 21:20:00,109.62,109.635,109.62,109.635,778400000.0
2008-01-08 21:21:00,109.635,109.645,109.625,109.635,628000000.0
2008-01-08 21:22:00,109.635,109.635,109.615,109.635,801300000.0
2008-01-08 21:23:00,109.635,109.645,109.635,109.645,1209800006.0
2008-01-08 21:24:00,109.645,109.655,109.635,109.645,1124000000.0
2008-01-08 21:25:00,109.645,109.645,109.635,109.64,578799999.0
2008-01-08 21:26:00,109.64,109.645,109.62,109.625,522300000.0
2008-01-08 21:27:00,109.625,109.635,109.595,109.635,1129299996.0
2008-01-08 21:28:00,109.635,109.635,109.605,109.615,955500007.0
2008-01-08 21:29:00,109.615,109.63,109.595,109.625,956499995.0
2008-01-08 21:30:00,109.625,109.635,109.615,109.615,368580720.0
2008-01-08 21:31:00,109.615,109.63,109.615,109.62,58900000.0
2008-01-08 21:32:00,109.62,109.63,109.585,109.605,611500000.0
2008-01-08 21:33:00,109.605,109.605,109.57,109.59,1275200000.0
2008-01-08 21:34:00,109.59,109.59,109.575,109.575,1130500027.0
2008-01-08 21:35:00,109.575,109.58,109.565,109.575,878300000.0
2008-01-08 21:36:00,109.575,109.575,109.56,109.57,527100000.0
2008-01-08 21:37:00,109.57,109.575,109.535,109.54,1219200004.0
2008-01-08 21:38:00,109.54,109.56,109.54,109.54,590399995.0
2008-01-08 21:39:00,109.54,109.55,109.52,109.52,357200000.0
2008-01-08 21:40:00,109.52,109.545,109.5,109.525,301600000.0
2008-01-08 21:41:00,109.525,109.53,109.505,109.515,365600000.0
2008-01-08 21:42:00,109.515,109.525,109.505,109.505,587500000.0
2008-01-08 21:43:00,109.505,109.515,109.465,109.47,1646599997.0
2008-01-08 21:44:00,109.475,109.48,109.45,109.475,1181600002.0
2008-01-08 21:45:00,109.465,109.485,109.46,109.475,975999998.0
2008-01-08 21:46:00,109.47,109.475,109.375,109.38,1278299998.0
2008-01-08 21:47:00,109.375,109.4,109.36,109.385,560000000.0
2008-01-08 21:48:00,109.385,109.395,109.355,109.385,444700000.0
2008-01-08 21:49:00,109.385,109.425,109.38,109.425,170700000.0
2008-01-08 21:50:00,109.425,109.43,109.4,109.4,269000002.0
2008-01-08 21:51:00,109.4,109.405,109.375,109.395,1947599995.0
2008-01-08 21:52:00,109.395,109.395,109.345,109.365,2013899984.0
2008-01-08 21:53:00,109.365,109.405,109.345,109.395,1473700010.0
2008-01-08 21:54:00,109.395,109.405,109.365,109.385,1748900007.0
2008-01-08 21:55:00,109.02,109.02,108.95,108.95,1659500012.0
2008-01-08 21:56:00,108.94,108.98,108.92,108.94,1659500012.0
2008-01-08 21:57:00,109.4,109.405,109.37,109.37,1659500012.0
2008-01-08 21:58:00,109.365,109.395,109.34,109.365,1907499999.0
2008-01-08 21:59:00,109.365,109.385,109.355,109.355,1228100002.0
2008-01-08 22:00:00,109.355,109.355,109.335,109.355,974800000.0
2008-01-08 22:01:00,109.355,109.385,109.345,109.36,1597099999.0
2008-01-08 22:02:00,109.36,109.395,109.36,109.385,830100001.0
2008-01-08 22:03:00,109.385,109.385,109.335,109.355,1073900000.0
2008-01-08 22:04:00,109.36,109.36,109.335,109.345,382799999.0
2008-01-08 22:05:00,109.345,109.355,109.335,109.355,117500000.0
2008-01-08 22:06:00,109.355,109.395,109.355,109.395,749500009.0
2008-01-08 22:07:00,109.395,109.395,109.37,109.375,1658399992.0
2008-01-08 22:08:00,109.375,109.38,109.355,109.375,1373100008.0
2008-01-08 22:09:00,109.375,109.38,109.335,109.345,1674100006.0
2008-01-08 22:10:00,109.345,109.355,109.3,109.32,1060299995.0
2008-01-08 22:11:00,109.32,109.32,109.28,109.295,1276199998.0
2008-01-08 22:12:00,109.295,109.3,109.225,109.265,1366400007.0
2008-01-08 22:13:00,108.93,108.95,108.92,108.93,1544200004.0
2008-01-08 22:14:00,109.265,109.3,109.265,109.275,1544200004.0
2008-01-08 22:15:00,109.275,109.275,109.235,109.265,1058200008.0
2008-01-08 22:16:00,109.265,109.295,109.245,109.255,395300000.0
2008-01-08 22:17:00,109.255,109.265,109.19,109.19,1612600018.0
2008-01-08 22:18:00,108.87,108.88,108.86,108.87,654200003.0
2008-01-08 22:19:00,108.86,108.88,108.86,108.88,654200003.0
2008-01-08 22:20:00,108.89,108.9,108.87,108.9,654200003.0
2008-01-08 22:21:00,109.2,109.2,109.165,109.195,654200003.0
2008-01-08 22:22:00,109.2,109.21,109.155,109.165,522285640.0
2008-01-08 22:23:00,109.16,109.185,109.14,109.145,538100000.0
2008-01-08 22:24:00,109.145,109.145,109.07,109.07,556300000.0
2008-01-08 22:25:00,109.07,109.085,109.015,109.06,2135500011.0
2008-01-08 22:26:00,109.055,109.075,108.975,109.055,1869000008.0
2008-01-08 22:27:00,109.055,109.055,108.945,108.96,1155800020.0
2008-01-08 22:28:00,108.96,109.035,108.945,109.025,1221100000.0
2008-01-08 22:29:00,109.025,109.075,109.025,109.065,430700000.0
2008-01-08 22:30:00,108.88,108.88,108.85,108.85,1983699998.0
2008-01-08 22:31:00,108.86,108.86,108.85,108.86,1983699998.0
2008-01-08 22:32:00,109.145,109.145,109.105,109.13,1983699998.0
2008-01-08 22:33:00,108.85,108.86,108.85,108.86,1966000015.0
2008-01-08 22:34:00,109.135,109.16,109.135,109.16,1966000015.0
2008-01-08 22:35:00,108.86,108.86,108.85,108.85,2101599989.0
2008-01-08 22:36:00,109.135,109.135,109.07,109.075,2101599989.0
2008-01-08 22:37:00,109.075,109.1,109.06,109.08,1185750004.0
2008-01-08 22:38:00,109.075,109.085,109.05,109.08,1720900001.0
2008-01-08 22:39:00,109.08,109.095,109.06,109.095,1808100029.0
2008-01-08 22:40:00,108.87,108.88,108.87,108.87,780299997.0
2008-01-08 22:41:00,109.095,109.145,109.095,109.115,780299997.0
2008-01-08 22:42:00,109.11,109.115,109.065,109.085,957400001.0
2008-01-08 22:43:00,109.085,109.125,109.075,109.08,1665700003.0
2008-01-08 22:44:00,109.08,109.08,109.04,109.07,640999993.0
2008-01-08 22:45:00,109.075,109.075,109.025,109.04,878800000.0
2008-01-08 22:46:00,109.035,109.045,108.975,109.005,1220900001.0
2008-01-08 22:47:00,109.005,109.01,108.975,109.0,956199998.0
2008-01-08 22:48:00,109.0,109.005,108.98,108.985,151300000.0
2008-01-08 22:49:00,108.985,109.0,108.94,108.965,860900000.0
2008-01-08 22:50:00,108.965,108.965,108.92,108.955,1404399998.0
2008-01-08 22:51:00,108.955,109.06,108.955,109.055,2094699996.0
2008-01-08 22:52:00,109.055,109.075,109.035,109.04,1117799998.0
2008-01-08 22:53:00,109.04,109.06,109.005,109.005,1136500002.0
2008-01-08 22:54:00,109.005,109.06,109.005,109.045,87000000.0
2008-01-08 22:55:00,109.045,109.045,108.945,108.945,136700000.0
2008-01-08 22:56:00,108.94,108.985,108.92,108.94,275200000.0
2008-01-08 22:57:00,108.94,108.96,108.92,108.955,308100000.0
2008-01-08 22:58:00,108.955,108.99,108.94,108.975,914600004.0
2008-01-08 22:59:00,108.975,109.005,108.975,109.0,1422900000.0
2008-01-08 23:00:00,108.995,109.005,108.985,108.995,1292699994.0
2008-01-08 23:01:00,108.985,108.995,108.97,108.98,904499998.0
2008-01-08 23:02:00,108.985,109.015,108.975,108.995,1002900006.0
2008-01-08 23:03:00,108.995,109.015,108.975,108.99,629900000.0
2008-01-08 23:04:00,108.99,109.015,108.985,108.99,619800000.0
2008-01-08 23:05:00,108.995,108.995,108.955,108.965,609300005.0
2008-01-08 23:06:00,108.965,108.98,108.94,108.98,695200002.0
2008-01-08 23:07:00,108.98,108.995,108.965,108.965,337300000.0
2008-01-08 23:08:00,108.965,108.975,108.905,108.92,279999999.0
2008-01-08 23:09:00,108.92,108.94,108.9,108.92,945699998.0
2008-01-08 23:10:00,108.92,108.945,108.91,108.935,1181800004.0
2008-01-08 23:11:00,108.935,108.965,108.935,108.96,829100001.0
2008-01-08 23:12:00,108.96,108.965,108.935,108.935,1656300013.0
2008-01-08 23:13:00,108.935,108.955,108.915,108.92,831200008.0
2008-01-08 23:14:00,108.915,108.92,108.855,108.875,2113800039.0
2008-01-08 23:15:00,108.875,108.905,108.865,108.88,942000003.0
2008-01-08 23:16:00,108.88,108.9,108.865,108.87,856599998.0
2008-01-08 23:17:00,108.87,108.88,108.865,108.875,630600017.0
2008-01-08 23:18:00,108.875,108.885,108.87,108.875,661299995.0
2008-01-08 23:19:00,108.875,108.895,108.86,108.89,760700003.0
2008-01-08 23:20:00,108.89,108.91,108.885,108.91,1242599996.0
2008-01-08 23:21:00,108.91,108.93,108.905,108.925,1026500010.0
2008-01-08 23:22:00,108.925,108.925,108.905,108.915,137000001.0
2008-01-08 23:23:00,108.915,108.93,108.91,108.92,186000000.0
2008-01-08 23:24:00,108.92,108.92,108.905,108.92,37500000.0
2008-01-08 23:25:00,108.92,108.92,108.91,108.91,94000000.0
2008-01-08 23:26:00,108.91,108.92,108.9,108.91,252199998.0
2008-01-08 23:27:00,108.91,108.93,108.91,108.92,51700000.0
2008-01-08 23:28:00,108.92,108.92,108.885,108.895,84899999.0
2008-01-08 23:29:00,108.895,108.9,108.885,108.885,259099999.0
2008-01-08 23:30:00,108.885,108.89,108.865,108.865,79600001.0
2008-01-08 23:31:00,108.865,108.88,108.86,108.87,115900000.0
2008-01-08 23:32:00,108.87,108.885,108.87,108.875,41800000.0
2008-01-08 23:33:00,108.88,108.88,108.865,108.875,75200000.0
2008-01-08 23:34:00,108.875,108.875,108.85,108.865,115000000.0
2008-01-08 23:35:00,108.865,108.875,108.865,108.87,24900000.0
2008-01-08 23:36:00,108.87,108.87,108.86,108.865,27000000.0
2008-01-08 23:37:00,108.84,108.875,108.84,108.87,82000000.0
2008-01-08 23:38:00,108.87,108.875,108.85,108.875,54100000.0
2008-01-08 23:39:00,108.875,108.885,108.85,108.875,398899999.0
2008-01-08 23:40:00,108.87,108.89,108.865,108.88,228800000.0
2008-01-08 23:41:00,108.88,108.9,108.875,108.88,81700000.0
2008-01-08 23:42:00,108.875,108.895,108.875,108.88,89600000.0
2008-01-08 23:43:00,108.88,108.915,108.86,108.9,150400000.0
2008-01-08 23:44:00,108.9,108.92,108.875,108.89,639599999.0
2008-01-08 23:45:00,108.89,108.91,108.88,108.91,64000000.0
2008-01-08 23:46:00,108.91,108.92,108.875,108.92,258199999.0
2008-01-08 23:47:00,108.92,108.92,108.88,108.89,336100001.0
2008-01-08 23:48:00,108.89,108.91,108.885,108.885,54300000.0
2008-01-08 23:49:00,108.885,108.905,108.88,108.885,375099990.0
2008-01-08 23:50:00,108.885,108.915,108.885,108.905,439600009.0
2008-01-08 23:51:00,108.905,108.935,108.905,108.925,806200007.0
2008-01-08 23:52:00,108.925,108.935,108.925,108.935,349600000.0
2008-01-08 23:53:00,108.935,108.94,108.925,108.935,309800000.0
2008-01-08 23:54:00,108.935,108.945,108.915,108.915,332200000.0
2008-01-08 23:55:00,108.915,108.925,108.905,108.91,239100000.0
2008-01-08 23:56:00,108.91,108.91,108.88,108.89,1366780008.0
2008-01-08 23:57:00,108.89,108.91,108.88,108.91,955700004.0
2008-01-08 23:58:00,108.91,108.91,108.87,108.88,681399998.0
2008-01-08 23:59:00,108.88,108.89,108.87,108.88,515400001.0
2008-01-09 00:00:00,108.88,108.89,108.87,108.88,474400000.0
2008-01-09 00:01:00,108.88,108.89,108.88,108.89,404000000.0
2008-01-09 00:02:00,108.89,108.89,108.88,108.89,547600000.0
2008-01-09 00:03:00,108.88,108.91,108.88,108.91,898900000.0
2008-01-09 00:04:00,108.91,108.925,108.895,108.925,664500000.0
2008-01-09 00:05:00,108.925,108.935,108.89,108.89,679900000.0
2008-01-09 00:06:00,108.895,108.905,108.88,108.895,999199999.0
2008-01-09 00:07:00,108.895,108.895,108.845,108.865,1188200000.0
2008-01-09 00:08:00,108.865,108.875,108.855,108.855,1156600000.0
2008-01-09 00:09:00,108.855,108.875,108.85,108.875,836599999.0
2008-01-09 00:10:00,108.875,108.875,108.86,108.875,726400000.0
2008-01-09 00:11:00,108.875,108.875,108.86,108.87,468200000.0
2008-01-09 00:12:00,108.87,108.875,108.85,108.85,230000000.0
2008-01-09 00:13:00,108.85,108.86,108.79,108.82,488199999.0
2008-01-09 00:14:00,108.82,108.835,108.805,108.82,459100001.0
2008-01-09 00:15:00,108.82,108.835,108.795,108.795,248300000.0
2008-01-09 00:16:00,108.8,108.81,108.795,108.795,160500000.0
2008-01-09 00:17:00,108.795,108.81,108.78,108.805,403400000.0
2008-01-09 00:18:00,108.805,108.81,108.795,108.8,297100000.0
2008-01-09 00:19:00,108.795,108.815,108.795,108.8,545499999.0
2008-01-09 00:20:00,108.8,108.82,108.8,108.82,48100000.0
2008-01-09 00:21:00,108.82,108.83,108.82,108.83,9900000.0
2008-01-09 00:22:00,108.83,108.84,108.815,108.84,99200000.0
2008-01-09 00:23:00,108.84,108.85,108.84,108.85,9600000.0
2008-01-09 00:24:00,108.85,108.87,108.85,108.87,158200000.0
2008-01-09 00:25:00,108.87,108.9,108.85,108.87,86900000.0
2008-01-09 00:26:00,108.87,108.89,108.87,108.89,100300000.0
2008-01-09 00:27:00,108.89,108.895,108.89,108.89,92200000.0
2008-01-09 00:28:00,108.89,108.895,108.885,108.885,231100000.0
2008-01-09 00:29:00,108.885,108.895,108.885,108.895,205700000.0
2008-01-09 00:30:00,108.895,108.92,108.895,108.905,302000000.0
2008-01-09 00:31:00,108.905,108.91,108.9,108.9,238200000.0
2008-01-09 00:32:00,108.9,108.905,108.9,108.905,85400000.0
2008-01-09 00:33:00,108.905,108.915,108.9,108.915,129000000.0
2008-01-09 00:34:00,108.915,108.915,108.905,108.91,48800000.0
2008-01-09 00:35:00,108.91,108.91,108.905,108.905,84500000.0
2008-01-09 00:36:00,108.905,108.95,108.905,108.945,351900000.0
2008-01-09 00:37:00,108.95,108.955,108.915,108.93,407000001.0
2008-01-09 00:38:00,108.93,108.935,108.925,108.925,186199998.0
2008-01-09 00:39:00,108.925,108.93,108.925,108.93,323100000.0
2008-01-09 00:40:00,108.93,108.94,108.905,108.92,440500000.0
2008-01-09 00:41:00,108.92,108.94,108.92,108.935,120000000.0
2008-01-09 00:42:00,108.935,108.935,108.89,108.9,329700000.0
2008-01-09 00:43:00,108.9,108.915,108.9,108.91,487200000.0
2008-01-09 00:44:00,108.91,108.91,108.9,108.905,252700000.0
2008-01-09 00:45:00,108.91,108.92,108.89,108.89,503600002.0
2008-01-09 00:46:00,108.89,108.91,108.89,108.905,313600000.0
2008-01-09 00:47:00,108.9,108.905,108.9,108.905,109800000.0
2008-01-09 00:48:00,108.915,108.925,108.915,108.915,256499999.0
2008-01-09 00:49:00,108.915,108.915,108.885,108.885,382385995.0
2008-01-09 00:50:00,108.885,108.91,108.875,108.91,142100002.0
2008-01-09 00:51:00,108.91,108.91,108.91,108.91,9900000.0
2008-01-09 00:52:00,108.91,108.93,108.91,108.92,41500000.0
2008-01-09 00:53:00,108.92,108.93,108.915,108.915,78000000.0
2008-01-09 00:54:00,108.91,108.925,108.91,108.92,155400000.0
2008-01-09 00:55:00,108.92,108.92,108.915,108.92,39000000.0
2008-01-09 00:56:00,108.91,108.92,108.91,108.92,109200000.0
2008-01-09 00:57:00,108.92,108.93,108.91,108.93,139700000.0
2008-01-09 00:58:00,108.93,108.935,108.9,108.9,47600000.0
2008-01-09 00:59:00,108.9,108.915,108.89,108.91,696000000.0
2008-01-09 01:00:00,108.915,108.935,108.91,108.93,721599996.0
2008-01-09 01:01:00,108.93,108.96,108.925,108.95,388500000.0
2008-01-09 01:02:00,108.95,108.965,108.945,108.96,129200001.0
2008-01-09 01:03:00,108.955,108.97,108.945,108.96,682499998.0
2008-01-09 01:04:00,108.955,108.965,108.93,108.96,1353899999.0
2008-01-09 01:05:00,108.96,108.965,108.95,108.96,1051699996.0
2008-01-09 01:06:00,108.96,108.96,108.955,108.96,344500000.0
2008-01-09 01:07:00,108.96,108.965,108.955,108.96,170300001.0
2008-01-09 01:08:00,108.96,108.965,108.96,108.965,42900000.0
2008-01-09 01:09:00,108.965,108.975,108.965,108.97,366200000.0
2008-01-09 01:10:00,108.97,108.97,108.96,108.965,69200000.0
2008-01-09 01:11:00,108.965,108.975,108.965,108.975,510600000.0
2008-01-09 01:12:00,108.975,108.995,108.975,108.99,305499998.0
2008-01-09 01:13:00,108.99,109.0,108.985,108.995,313500000.0
2008-01-09 01:14:00,108.995,109.0,108.985,108.985,706600007.0
2008-01-09 01:15:00,108.985,109.005,108.985,108.995,853799998.0
2008-01-09 01:16:00,108.99,109.01,108.99,108.99,930300001.0
2008-01-09 01:17:00,108.99,108.99,108.975,108.98,350699997.0
2008-01-09 01:18:00,108.98,108.98,108.97,108.975,653599990.0
2008-01-09 01:19:00,108.98,108.985,108.975,108.975,613300000.0
2008-01-09 01:20:00,108.975,108.98,108.96,108.96,371800000.0
2008-01-09 01:21:00,108.96,108.985,108.96,108.98,703199999.0
2008-01-09 01:22:00,108.98,108.995,108.98,108.98,79900000.0
2008-01-09 01:23:00,108.98,108.985,108.97,108.975,250599999.0
2008-01-09 01:24:00,108.98,108.98,108.93,108.94,773399996.0
2008-01-09 01:25:00,108.94,108.955,108.93,108.955,147400001.0
2008-01-09 01:26:00,108.95,108.96,108.945,108.96,454700004.0
2008-01-09 01:27:00,108.96,108.97,108.96,108.965,847599997.0
2008-01-09 01:28:00,108.965,108.985,108.96,108.985,80700000.0
2008-01-09 01:29:00,108.985,108.99,108.97,108.98,458699999.0
2008-01-09 01:30:00,108.98,108.98,108.965,108.965,506300001.0
2008-01-09 01:31:00,108.965,108.965,108.955,108.965,766900003.0
2008-01-09 01:32:00,108.965,108.965,108.955,108.96,541000001.0
2008-01-09 01:33:00,108.96,108.985,108.955,108.965,987100000.0
2008-01-09 01:34:00,108.965,108.97,108.93,108.935,853000000.0
2008-01-09 01:35:00,108.935,108.935,108.915,108.92,903000000.0
2008-01-09 01:36:00,108.92,108.935,108.91,108.935,860399983.0
2008-01-09 01:37:00,108.935,108.935,108.92,108.92,215000000.0
2008-01-09 01:38:00,108.91,108.93,108.895,108.9,912099998.0
2008-01-09 01:39:00,108.895,108.905,108.88,108.885,1177999996.0
2008-01-09 01:40:00,108.885,108.89,108.885,108.885,1426000012.0
2008-01-09 01:41:00,108.885,108.895,108.885,108.895,1296000003.0
2008-01-09 01:42:00,108.895,108.895,108.885,108.895,1219000002.0
2008-01-09 01:43:00,108.895,108.905,108.895,108.905,410800000.0
2008-01-09 01:44:00,108.905,108.915,108.9,108.905,988200000.0
2008-01-09 01:45:00,108.905,108.92,108.905,108.915,1874899976.0
2008-01-09 01:46:00,108.915,108.94,108.915,108.935,1171900000.0
2008-01-09 01:47:00,108.935,108.955,108.93,108.94,872200011.0
2008-01-09 01:48:00,108.94,108.94,108.92,108.93,517199997.0
2008-01-09 01:49:00,108.93,108.955,108.93,108.945,1000299994.0
2008-01-09 01:50:00,108.945,108.945,108.925,108.935,487900001.0
2008-01-09 01:51:00,108.94,108.94,108.925,108.935,775699999.0
2008-01-09 01:52:00,108.94,109.01,108.935,108.995,511200001.0
2008-01-09 01:53:00,108.995,109.025,108.985,108.995,390499997.0
2008-01-09 01:54:00,108.995,108.995,108.965,108.975,423299988.0
2008-01-09 01:55:00,108.97,108.97,108.95,108.95,291699998.0
2008-01-09 01:56:00,108.95,108.97,108.95,108.96,604900002.0
2008-01-09 01:57:00,108.96,108.975,108.96,108.97,1513800018.0
2008-01-09 01:58:00,108.97,108.975,108.965,108.965,1197200020.0
2008-01-09 01:59:00,108.965,108.975,108.965,108.97,663900000.0
2008-01-09 02:00:00,108.97,108.995,108.97,108.98,1275300006.0
2008-01-09 02:01:00,108.98,108.995,108.965,108.965,665900013.0
2008-01-09 02:02:00,108.965,108.97,108.955,108.965,1171800005.0
2008-01-09 02:03:00,108.965,108.965,108.96,108.96,359800000.0
2008-01-09 02:04:00,108.96,108.96,108.945,108.955,930000000.0
2008-01-09 02:05:00,108.955,108.96,108.945,108.955,1484200003.0
2008-01-09 02:06:00,108.955,108.955,108.935,108.935,1515100000.0
2008-01-09 02:07:00,108.935,108.94,108.875,108.875,746000001.0
2008-01-09 02:08:00,108.875,108.885,108.865,108.88,474800000.0
2008-01-09 02:09:00,108.885,108.885,108.865,108.885,286600000.0
2008-01-09 02:10:00,108.88,108.9,108.87,108.89,684200001.0
2008-01-09 02:11:00,108.89,108.89,108.86,108.865,101000000.0
2008-01-09 02:12:00,108.865,108.87,108.855,108.855,40900000.0
2008-01-09 02:13:00,108.86,108.88,108.85,108.86,247200000.0
2008-01-09 02:14:00,108.86,108.87,108.86,108.86,79500000.0
2008-01-09 02:15:00,108.86,108.87,108.845,108.845,428499999.0
2008-01-09 02:16:00,108.84,108.865,108.84,108.86,62600000.0
2008-01-09 02:17:00,108.86,108.87,108.85,108.855,285099998.0
2008-01-09 02:18:00,108.855,108.86,108.84,108.86,93300000.0
2008-01-09 02:19:00,108.86,108.86,108.83,108.84,82000000.0
2008-01-09 02:20:00,108.84,108.855,108.82,108.835,343400000.0
2008-01-09 02:21:00,108.835,108.85,108.825,108.845,477100000.0
2008-01-09 02:22:00,108.845,108.895,108.84,108.895,995899999.0
2008-01-09 02:23:00,109.0,109.0,108.99,108.99,764900000.0
2008-01-09 02:24:00,108.885,108.895,108.86,108.885,764900000.0
2008-01-09 02:25:00,108.885,108.905,108.88,108.905,1002500000.0
2008-01-09 02:26:00,108.905,108.92,108.905,108.905,744800000.0
2008-01-09 02:27:00,108.905,108.92,108.89,108.91,1278100000.0
2008-01-09 02:28:00,108.91,108.92,108.91,108.92,1163200004.0
2008-01-09 02:29:00,108.92,108.935,108.91,108.915,1078600004.0
2008-01-09 02:30:00,108.915,108.975,108.915,108.965,1132900008.0
2008-01-09 02:31:00,108.965,108.965,108.935,108.945,339300003.0
2008-01-09 02:32:00,108.945,108.945,108.92,108.925,646600004.0
2008-01-09 02:33:00,108.93,108.935,108.92,108.93,377500000.0
2008-01-09 02:34:00,108.93,108.93,108.905,108.91,345100000.0
2008-01-09 02:35:00,108.91,108.925,108.905,108.92,276200000.0
2008-01-09 02:36:00,108.92,108.95,108.915,108.925,753200000.0
2008-01-09 02:37:00,108.93,108.94,108.92,108.94,479899986.0
2008-01-09 02:38:00,108.945,108.945,108.935,108.94,390800000.0
2008-01-09 02:39:00,108.94,108.945,108.92,108.92,659700000.0
2008-01-09 02:40:00,108.92,108.955,108.92,108.95,672049999.0
2008-01-09 02:41:00,108.95,108.975,108.945,108.965,499800000.0
2008-01-09 02:42:00,108.965,108.965,108.945,108.95,355200000.0
2008-01-09 02:43:00,108.95,108.955,108.935,108.945,468200000.0
2008-01-09 02:44:00,108.945,108.95,108.935,108.945,330100000.0
2008-01-09 02:45:00,108.945,108.955,108.94,108.955,318400000.0
2008-01-09 02:46:00,108.955,108.965,108.945,108.955,1097100003.0
2008-01-09 02:47:00,108.95,108.965,108.945,108.965,837999998.0
2008-01-09 02:48:00,108.965,108.965,108.955,108.96,313300002.0
2008-01-09 02:49:00,108.96,109.015,108.96,109.005,1223899997.0
2008-01-09 02:50:00,109.005,109.03,108.995,109.01,766350000.0
2008-01-09 02:51:00,109.01,109.065,108.985,109.055,671800000.0
2008-01-09 02:52:00,109.055,109.065,109.035,109.04,791800000.0
2008-01-09 02:53:00,109.04,109.045,109.03,109.035,630300000.0
2008-01-09 02:54:00,109.035,109.055,109.035,109.035,751300001.0
2008-01-09 02:55:00,109.035,109.035,109.015,109.035,788300000.0
2008-01-09 02:56:00,109.035,109.035,109.015,109.015,866600000.0
2008-01-09 02:57:00,109.015,109.025,109.015,109.025,608100000.0
2008-01-09 02:58:00,109.025,109.025,109.015,109.015,379600001.0
2008-01-09 02:59:00,109.02,109.05,109.015,109.04,589050000.0
2008-01-09 03:00:00,109.045,109.055,109.025,109.025,964200001.0
2008-01-09 03:01:00,109.03,109.035,109.005,109.015,1554400001.0
2008-01-09 03:02:00,109.015,109.025,109.015,109.02,1869800010.0
2008-01-09 03:03:00,109.02,109.02,108.99,109.005,1678900009.0
2008-01-09 03:04:00,109.005,109.015,109.0,109.015,397400000.0
2008-01-09 03:05:00,109.015,109.02,109.005,109.005,298400000.0
2008-01-09 03:06:00,109.005,109.015,108.975,108.985,1053099998.0
2008-01-09 03:07:00,108.985,109.0,108.985,108.985,423900000.0
2008-01-09 03:08:00,108.985,108.99,108.98,108.985,277099998.0
2008-01-09 03:09:00,108.985,108.995,108.975,108.985,354900000.0
2008-01-09 03:10:00,108.985,108.99,108.975,108.985,259700000.0
2008-01-09 03:11:00,108.985,108.985,108.965,108.97,602000000.0
2008-01-09 03:12:00,108.97,108.97,108.965,108.965,255300000.0
2008-01-09 03:13:00,108.965,108.97,108.96,108.965,254200000.0
2008-01-09 03:14:00,108.965,108.975,108.965,108.965,505000000.0
2008-01-09 03:15:00,108.965,108.975,108.965,108.975,351300000.0
2008-01-09 03:16:00,108.975,108.985,108.97,108.985,299700000.0
2008-01-09 03:17:00,108.985,109.0,108.985,108.99,302600000.0
2008-01-09 03:18:00,108.99,109.0,108.98,109.0,160500000.0
2008-01-09 03:19:00,109.0,109.005,108.99,109.0,329300000.0
2008-01-09 03:20:00,109.0,109.005,108.99,108.995,387000000.0
2008-01-09 03:21:00,108.995,109.0,108.995,109.0,149600000.0
2008-01-09 03:22:00,109.0,109.0,108.98,108.98,634800006.0
2008-01-09 03:23:00,108.99,109.005,108.98,109.0,690099997.0
2008-01-09 03:24:00,109.0,109.005,108.995,109.005,245800000.0
2008-01-09 03:25:00,109.005,109.01,109.0,109.005,436300000.0
2008-01-09 03:26:00,109.005,109.005,108.995,108.995,432200000.0
2008-01-09 03:27:00,108.995,109.005,108.995,109.005,200800000.0
2008-01-09 03:28:00,109.005,109.015,109.005,109.01,259500000.0
2008-01-09 03:29:00,109.01,109.035,109.01,109.035,252400000.0
2008-01-09 03:30:00,109.035,109.04,109.025,109.025,960799999.0
2008-01-09 03:31:00,109.025,109.045,109.025,109.03,863200000.0
2008-01-09 03:32:00,109.03,109.045,109.03,109.045,863100000.0
2008-01-09 03:33:00,109.045,109.045,109.01,109.025,1153000000.0
2008-01-09 03:34:00,109.025,109.05,109.025,109.045,494400000.0
2008-01-09 03:35:00,109.045,109.065,109.045,109.06,626000000.0
2008-01-09 03:36:00,109.06,109.065,109.045,109.05,905900000.0
2008-01-09 03:37:00,109.05,109.055,109.04,109.045,963800000.0
2008-01-09 03:38:00,109.04,109.05,109.04,109.04,457199994.0
2008-01-09 03:39:00,109.04,109.05,109.04,109.05,501299991.0
2008-01-09 03:40:00,109.04,109.055,109.04,109.055,739400003.0
2008-01-09 03:41:00,109.055,109.075,109.055,109.065,403400000.0
2008-01-09 03:42:00,109.065,109.075,109.055,109.065,527000000.0
2008-01-09 03:43:00,109.065,109.075,109.055,109.07,362800000.0
2008-01-09 03:44:00,109.07,109.075,109.07,109.07,329200001.0
2008-01-09 03:45:00,109.07,109.08,109.06,109.065,1151799990.0
2008-01-09 03:46:00,109.06,109.075,109.06,109.075,629700000.0
2008-01-09 03:47:00,109.075,109.085,109.06,109.085,345600000.0
2008-01-09 03:48:00,109.085,109.085,109.07,109.08,719000004.0
2008-01-09 03:49:00,109.08,109.08,109.07,109.075,648000000.0
2008-01-09 03:50:00,109.075,109.085,109.065,109.08,656099999.0
2008-01-09 03:51:00,109.08,109.085,109.075,109.075,465200003.0
2008-01-09 03:52:00,109.075,109.085,109.07,109.08,354000000.0
2008-01-09 03:53:00,109.08,109.135,109.08,109.125,452500000.0
2008-01-09 03:54:00,109.125,109.13,109.11,109.11,306700000.0
2008-01-09 03:55:00,109.115,109.12,109.105,109.11,79600000.0
2008-01-09 03:56:00,109.11,109.12,109.105,109.12,179700002.0
2008-01-09 03:57:00,109.12,109.13,109.115,109.125,428300000.0
2008-01-09 03:58:00,109.125,109.135,109.125,109.135,103400000.0
2008-01-09 03:59:00,109.135,109.14,109.12,109.12,87000000.0
2008-01-09 04:00:00,109.12,109.12,109.085,109.09,206700001.0
2008-01-09 04:01:00,109.09,109.105,109.09,109.105,57900000.0
2008-01-09 04:02:00,109.1,109.11,109.095,109.11,134400000.0
2008-01-09 04:03:00,109.105,109.11,109.095,109.095,172600000.0
2008-01-09 04:04:00,109.11,109.11,109.1,109.11,137800000.0
2008-01-09 04:05:00,109.11,109.11,109.08,109.08,138200000.0
2008-01-09 04:06:00,109.085,109.105,109.085,109.085,246800000.0
2008-01-09 04:07:00,109.09,109.1,109.085,109.1,261700000.0
2008-01-09 04:08:00,109.095,109.1,109.085,109.1,143100000.0
2008-01-09 04:09:00,109.1,109.1,109.09,109.1,467499988.0
2008-01-09 04:10:00,109.1,109.1,109.08,109.1,344999995.0
2008-01-09 04:11:00,109.1,109.11,109.09,109.11,217400000.0
2008-01-09 04:12:00,109.115,109.115,109.11,109.11,21300000.0
2008-01-09 04:13:00,109.11,109.125,109.11,109.115,80500000.0
2008-01-09 04:14:00,109.115,109.14,109.115,109.125,166600000.0
2008-01-09 04:15:00,109.125,109.155,109.125,109.145,895200002.0
2008-01-09 04:16:00,109.145,109.155,109.13,109.14,610900001.0
2008-01-09 04:17:00,109.14,109.155,109.14,109.15,661200000.0
2008-01-09 04:18:00,109.15,109.15,109.12,109.125,659700003.0
2008-01-09 04:19:00,109.125,109.145,109.125,109.14,241800000.0
2008-01-09 04:20:00,109.14,109.14,109.115,109.13,258900000.0
2008-01-09 04:21:00,109.13,109.13,109.12,109.12,90800000.0
2008-01-09 04:22:00,109.12,109.12,109.115,109.115,155100000.0
2008-01-09 04:23:00,109.115,109.12,109.105,109.105,339300000.0
2008-01-09 04:24:00,109.105,109.105,109.1,109.105,280900000.0
2008-01-09 04:25:00,109.105,109.11,109.09,109.1,312600002.0
2008-01-09 04:26:00,109.1,109.115,109.1,109.11,294899999.0
2008-01-09 04:27:00,109.11,109.12,109.11,109.12,274099997.0
2008-01-09 04:28:00,109.12,109.12,109.11,109.115,478200004.0
2008-01-09 04:29:00,109.115,109.12,109.115,109.12,408500000.0
2008-01-09 04:30:00,109.115,109.12,109.105,109.11,733200000.0
2008-01-09 04:31:00,109.115,109.115,109.08,109.08,485100001.0
2008-01-09 04:32:00,109.08,109.085,109.075,109.075,813300002.0
2008-01-09 04:33:00,109.075,109.08,109.065,109.065,463800000.0
2008-01-09 04:34:00,109.065,109.065,109.045,109.055,371700000.0
2008-01-09 04:35:00,109.055,109.065,109.05,109.065,233100000.0
2008-01-09 04:36:00,109.065,109.065,109.05,109.055,316800000.0
2008-01-09 04:37:00,109.05,109.06,109.05,109.055,265500000.0
2008-01-09 04:38:00,109.055,109.08,109.05,109.065,501600001.0
2008-01-09 04:39:00,109.065,109.07,109.06,109.07,159600000.0
2008-01-09 04:40:00,109.07,109.07,109.055,109.07,92600000.0
2008-01-09 04:41:00,109.07,109.08,109.055,109.08,278200000.0
2008-01-09 04:42:00,109.08,109.095,109.08,109.08,279200000.0
2008-01-09 04:43:00,109.08,109.095,109.06,109.085,235000000.0
2008-01-09 04:44:00,109.08,109.09,109.07,109.085,388700000.0
2008-01-09 04:45:00,109.085,109.085,109.07,109.07,290400000.0
2008-01-09 04:46:00,109.075,109.075,109.055,109.055,405800001.0
2008-01-09 04:47:00,109.05,109.065,109.02,109.03,816000000.0
2008-01-09 04:48:00,109.03,109.035,109.02,109.025,380300000.0
2008-01-09 04:49:00,109.025,109.03,109.025,109.03,276600000.0
2008-01-09 04:50:00,109.025,109.04,109.025,109.035,273700000.0
2008-01-09 04:51:00,109.035,109.035,109.03,109.03,252000000.0
2008-01-09 04:52:00,109.04,109.04,109.04,109.04,121200000.0
2008-01-09 04:53:00,109.04,109.045,109.035,109.04,258000000.0
2008-01-09 04:54:00,109.04,109.055,109.04,109.055,286500000.0
2008-01-09 04:55:00,109.055,109.06,109.055,109.055,254100000.0
2008-01-09 04:56:00,109.055,109.055,109.04,109.04,356300000.0
2008-01-09 04:57:00,109.04,109.055,109.04,109.045,618100000.0
2008-01-09 04:58:00,109.045,109.05,109.035,109.045,380800000.0
2008-01-09 04:59:00,109.045,109.045,109.025,109.025,185300000.0
2008-01-09 05:00:00,109.025,109.035,109.015,109.015,156800000.0
2008-01-09 05:01:00,109.015,109.02,109.005,109.005,703700000.0
2008-01-09 05:02:00,109.005,109.015,109.0,109.0,871300017.0
2008-01-09 05:03:00,109.005,109.015,109.0,109.01,418400000.0
2008-01-09 05:04:00,109.01,109.025,109.01,109.015,396300001.0
2008-01-09 05:05:00,109.015,109.025,109.015,109.02,427300007.0
2008-01-09 05:06:00,109.02,109.025,109.015,109.025,217399999.0
2008-01-09 05:07:00,109.025,109.025,109.02,109.02,49400000.0
2008-01-09 05:08:00,109.02,109.03,109.005,109.015,233300002.0
2008-01-09 05:09:00,109.01,109.03,109.01,109.03,208900000.0
2008-01-09 05:10:00,109.03,109.03,109.015,109.03,343900001.0
2008-01-09 05:11:00,109.03,109.03,109.005,109.025,453900000.0
2008-01-09 05:12:00,109.025,109.03,109.025,109.025,207600000.0
2008-01-09 05:13:00,109.025,109.03,109.025,109.025,262700000.0
2008-01-09 05:14:00,109.025,109.03,109.02,109.03,604000000.0
2008-01-09 05:15:00,109.03,109.03,109.01,109.03,557599997.0
2008-01-09 05:16:00,109.03,109.03,109.02,109.02,147000000.0
2008-01-09 05:17:00,109.03,109.03,108.995,108.995,478800000.0
2008-01-09 05:18:00,108.995,109.005,108.985,108.985,541760000.0
2008-01-09 05:19:00,108.985,108.985,108.975,108.975,632500000.0
2008-01-09 05:20:00,108.975,108.995,108.975,108.995,288300000.0
2008-01-09 05:21:00,108.995,109.005,108.99,109.0,511699996.0
2008-01-09 05:22:00,109.0,109.02,109.0,109.015,349700000.0
2008-01-09 05:23:00,109.015,109.06,109.005,109.05,439800000.0
2008-01-09 05:24:00,109.05,109.05,109.03,109.03,74600000.0
2008-01-09 05:25:00,109.03,109.04,109.03,109.035,218300000.0
2008-01-09 05:26:00,109.035,109.055,109.035,109.055,341900000.0
2008-01-09 05:27:00,109.055,109.065,109.045,109.045,346800000.0
2008-01-09 05:28:00,109.045,109.045,109.025,109.03,164200000.0
2008-01-09 05:29:00,109.03,109.035,109.025,109.035,251700000.0
2008-01-09 05:30:00,109.035,109.035,109.025,109.03,354000000.0
2008-01-09 05:31:00,109.03,109.035,109.02,109.02,169800000.0
2008-01-09 05:32:00,109.02,109.02,108.99,109.0,484600000.0
2008-01-09 05:33:00,109.005,109.015,109.0,109.005,915900003.0
2008-01-09 05:34:00,109.005,109.015,108.995,108.995,299400000.0
2008-01-09 05:35:00,109.0,109.015,108.995,109.015,194200000.0
2008-01-09 05:36:00,109.015,109.02,109.01,109.02,408800000.0
2008-01-09 05:37:00,109.02,109.02,109.01,109.02,479200004.0
2008-01-09 05:38:00,109.01,109.02,109.005,109.02,152500000.0
2008-01-09 05:39:00,109.02,109.03,109.01,109.03,74500000.0
2008-01-09 05:40:00,109.03,109.045,109.03,109.04,48600000.0
2008-01-09 05:41:00,109.04,109.045,109.04,109.045,84100000.0
2008-01-09 05:42:00,109.045,109.05,109.035,109.05,287300000.0
2008-01-09 05:43:00,109.05,109.055,109.035,109.045,267800000.0
2008-01-09 05:44:00,109.045,109.055,109.045,109.05,149600000.0
2008-01-09 05:45:00,109.05,109.065,109.05,109.05,237600000.0
2008-01-09 05:46:00,109.05,109.05,109.04,109.04,469100000.0
2008-01-09 05:47:00,109.045,109.045,109.035,109.035,148000000.0
2008-01-09 05:48:00,109.035,109.04,109.03,109.03,172200002.0
2008-01-09 05:49:00,109.03,109.035,109.02,109.035,426100000.0
2008-01-09 05:50:00,109.035,109.04,109.03,109.035,30400000.0
2008-01-09 05:51:00,109.04,109.04,109.02,109.03,173099997.0
2008-01-09 05:52:00,109.03,109.03,109.015,109.025,300900002.0
2008-01-09 05:53:00,109.025,109.03,109.015,109.02,52600000.0
2008-01-09 05:54:00,109.02,109.03,109.02,109.03,98100000.0
2008-01-09 05:55:00,109.03,109.04,109.02,109.03,556200002.0
2008-01-09 05:56:00,109.03,109.045,109.02,109.045,94200000.0
2008-01-09 05:57:00,109.045,109.045,109.025,109.03,323900000.0
2008-01-09 05:58:00,109.03,109.03,109.02,109.03,384800000.0
2008-01-09 05:59:00,109.03,109.05,109.03,109.04,336700000.0
2008-01-09 06:00:00,109.04,109.045,109.03,109.04,276700004.0
2008-01-09 06:01:00,109.03,109.055,109.03,109.055,67100000.0
2008-01-09 06:02:00,109.055,109.065,109.05,109.05,77400000.0
2008-01-09 06:03:00,109.05,109.055,109.04,109.045,292800000.0
2008-01-09 06:04:00,109.045,109.06,109.045,109.06,70000000.0
2008-01-09 06:05:00,109.06,109.07,109.06,109.06,92600000.0
2008-01-09 06:06:00,109.06,109.065,109.05,109.06,274300000.0
2008-01-09 06:07:00,109.065,109.065,109.055,109.065,55700000.0
2008-01-09 06:08:00,109.065,109.07,109.05,109.055,44800000.0
2008-01-09 06:09:00,109.055,109.095,109.055,109.085,197800000.0
2008-01-09 06:10:00,109.085,109.085,109.07,109.08,71300000.0
2008-01-09 06:11:00,109.08,109.08,109.065,109.07,66400000.0
2008-01-09 06:12:00,109.07,109.085,109.065,109.075,346099994.0
2008-01-09 06:13:00,109.075,109.09,109.075,109.08,256000007.0
2008-01-09 06:14:00,109.08,109.085,109.065,109.08,517900000.0
2008-01-09 06:15:00,109.08,109.085,109.08,109.08,29400000.0
2008-01-09 06:16:00,109.08,109.085,109.07,109.085,213500005.0
2008-01-09 06:17:00,109.085,109.09,109.08,109.085,77700000.0
2008-01-09 06:18:00,109.085,109.09,109.07,109.075,227000003.0
2008-01-09 06:19:00,109.075,109.1,109.075,109.095,171900000.0
2008-01-09 06:20:00,109.095,109.115,109.085,109.115,441900000.0
2008-01-09 06:21:00,109.115,109.125,109.105,109.105,142900000.0
2008-01-09 06:22:00,109.105,109.135,109.105,109.12,804400002.0
2008-01-09 06:23:00,109.125,109.125,109.12,109.12,218500000.0
2008-01-09 06:24:00,109.12,109.12,109.115,109.12,346699999.0
2008-01-09 06:25:00,109.12,109.125,109.11,109.125,953700016.0
2008-01-09 06:26:00,109.125,109.125,109.115,109.125,902400007.0
2008-01-09 06:27:00,109.125,109.135,109.125,109.125,883899972.0
2008-01-09 06:28:00,109.125,109.13,109.125,109.125,406200008.0
2008-01-09 06:29:00,109.125,109.125,109.125,109.125,1161099992.0
2008-01-09 06:30:00,109.125,109.145,109.125,109.145,1267200013.0
2008-01-09 06:31:00,109.145,109.145,109.135,109.135,931999997.0
2008-01-09 06:32:00,109.14,109.14,109.115,109.125,1449099990.0
2008-01-09 06:33:00,109.125,109.125,109.115,109.115,1581699989.0
2008-01-09 06:34:00,109.115,109.12,109.1,109.105,1286599991.0
2008-01-09 06:35:00,109.1,109.11,109.1,109.1,523899995.0
2008-01-09 06:36:00,109.11,109.11,109.1,109.11,656000001.0
2008-01-09 06:37:00,109.11,109.11,109.095,109.095,508000013.0
2008-01-09 06:38:00,109.095,109.125,109.095,109.115,1228799998.0
2008-01-09 06:39:00,109.115,109.125,109.11,109.125,747499990.0
2008-01-09 06:40:00,109.125,109.13,109.115,109.12,918900005.0
2008-01-09 06:41:00,109.12,109.135,109.115,109.125,1037500006.0
2008-01-09 06:42:00,109.125,109.14,109.125,109.14,491700002.0
2008-01-09 06:43:00,109.14,109.14,109.125,109.135,508800001.0
2008-01-09 06:44:00,109.135,109.16,109.135,109.16,865999997.0
2008-01-09 06:45:00,109.155,109.175,109.155,109.16,1044599999.0
2008-01-09 06:46:00,109.16,109.16,109.155,109.155,785399993.0
2008-01-09 06:47:00,109.155,109.16,109.145,109.16,1510300003.0
2008-01-09 06:48:00,109.16,109.17,109.155,109.17,1270799993.0
2008-01-09 06:49:00,109.17,109.185,109.17,109.175,999700006.0
2008-01-09 06:50:00,109.17,109.17,109.15,109.16,954599998.0
2008-01-09 06:51:00,109.16,109.175,109.16,109.165,470200004.0
2008-01-09 06:52:00,109.165,109.17,109.155,109.155,946200019.0
2008-01-09 06:53:00,109.155,109.17,109.155,109.165,857899999.0
2008-01-09 06:54:00,109.165,109.17,109.16,109.16,721799999.0
2008-01-09 06:55:00,109.16,109.17,109.155,109.155,692800003.0
2008-01-09 06:56:00,109.155,109.16,109.15,109.15,793600000.0
2008-01-09 06:57:00,109.15,109.155,109.135,109.15,903249998.0
2008-01-09 06:58:00,109.15,109.16,109.15,109.16,456900001.0
2008-01-09 06:59:00,109.16,109.16,109.15,109.16,191300000.0
2008-01-09 07:00:00,109.16,109.165,109.15,109.165,318900000.0
2008-01-09 07:01:00,109.165,109.165,109.155,109.155,556600000.0
2008-01-09 07:02:00,109.155,109.165,109.155,109.165,664000011.0
2008-01-09 07:03:00,109.165,109.175,109.16,109.165,1155199999.0
2008-01-09 07:04:00,109.165,109.175,109.16,109.16,735200003.0
2008-01-09 07:05:00,109.165,109.165,109.15,109.16,702299999.0
2008-01-09 07:06:00,109.16,109.16,109.145,109.16,665500000.0
2008-01-09 07:07:00,109.16,109.165,109.155,109.155,898500023.0
2008-01-09 07:08:00,109.155,109.185,109.155,109.185,1435299995.0
2008-01-09 07:09:00,109.185,109.195,109.155,109.155,1894100008.0
2008-01-09 07:10:00,109.155,109.16,109.145,109.16,746300008.0
2008-01-09 07:11:00,109.16,109.16,109.14,109.15,712200003.0
2008-01-09 07:12:00,109.15,109.175,109.15,109.165,702300003.0
2008-01-09 07:13:00,109.165,109.175,109.155,109.17,335500000.0
2008-01-09 07:14:00,109.17,109.18,109.165,109.175,482800000.0
2008-01-09 07:15:00,109.175,109.215,109.165,109.215,609200000.0
2008-01-09 07:16:00,109.215,109.23,109.21,109.215,900799997.0
2008-01-09 07:17:00,109.215,109.265,109.215,109.25,1224699998.0
2008-01-09 07:18:00,109.245,109.285,109.24,109.265,1047600000.0
2008-01-09 07:19:00,109.265,109.275,109.255,109.275,664999998.0
2008-01-09 07:20:00,109.275,109.305,109.27,109.305,782400001.0
2008-01-09 07:21:00,109.305,109.335,109.275,109.275,862700002.0
2008-01-09 07:22:00,109.275,109.355,109.275,109.355,930400000.0
2008-01-09 07:23:00,109.355,109.42,109.35,109.365,1027600001.0
2008-01-09 07:24:00,109.365,109.37,109.345,109.35,746000000.0
2008-01-09 07:25:00,109.35,109.35,109.325,109.35,986099998.0
2008-01-09 07:26:00,109.35,109.37,109.345,109.37,550000000.0
2008-01-09 07:27:00,109.37,109.405,109.36,109.365,741900000.0
2008-01-09 07:28:00,109.365,109.365,109.335,109.335,1487599998.0
2008-01-09 07:29:00,109.335,109.365,109.335,109.345,1109900004.0
2008-01-09 07:30:00,109.345,109.345,109.3,109.305,1072300001.0
2008-01-09 07:31:00,109.305,109.355,109.305,109.345,1640000006.0
2008-01-09 07:32:00,109.345,109.365,109.345,109.345,1101700008.0
2008-01-09 07:33:00,109.345,109.355,109.34,109.355,997400002.0
2008-01-09 07:34:00,109.355,109.355,109.345,109.345,581600014.0
2008-01-09 07:35:00,109.345,109.345,109.305,109.315,1444800027.0
2008-01-09 07:36:00,109.315,109.355,109.315,109.355,809200001.0
2008-01-09 07:37:00,109.355,109.355,109.335,109.345,698900006.0
2008-01-09 07:38:00,109.345,109.355,109.335,109.355,496400005.0
2008-01-09 07:39:00,109.355,109.36,109.345,109.345,283500000.0
2008-01-09 07:40:00,109.345,109.345,109.325,109.335,622799998.0
2008-01-09 07:41:00,109.335,109.335,109.32,109.335,724300004.0
2008-01-09 07:42:00,109.335,109.34,109.325,109.335,704800011.0
2008-01-09 07:43:00,109.335,109.335,109.31,109.33,401200000.0
2008-01-09 07:44:00,109.33,109.33,109.31,109.315,623499997.0
2008-01-09 07:45:00,109.315,109.33,109.315,109.315,340500000.0
2008-01-09 07:46:00,109.315,109.32,109.31,109.31,491600000.0
2008-01-09 07:47:00,109.31,109.32,109.3,109.315,653300012.0
2008-01-09 07:48:00,109.315,109.32,109.3,109.305,534400000.0
2008-01-09 07:49:00,109.305,109.31,109.3,109.31,859100004.0
2008-01-09 07:50:00,109.3,109.325,109.3,109.315,582299996.0
2008-01-09 07:51:00,109.315,109.315,109.3,109.305,845200015.0
2008-01-09 07:52:00,109.305,109.335,109.305,109.335,774800000.0
2008-01-09 07:53:00,109.335,109.385,109.325,109.385,431900000.0
2008-01-09 07:54:00,109.385,109.4,109.36,109.375,473500000.0
2008-01-09 07:55:00,109.375,109.495,109.37,109.485,733700001.0
2008-01-09 07:56:00,109.485,109.515,109.435,109.48,688300000.0
2008-01-09 07:57:00,109.48,109.495,109.465,109.495,681599999.0
2008-01-09 07:58:00,109.495,109.55,109.47,109.49,982300000.0
2008-01-09 07:59:00,109.495,109.5,109.475,109.485,1134600004.0
2008-01-09 08:00:00,109.485,109.485,109.465,109.485,1426500006.0
2008-01-09 08:01:00,109.485,109.485,109.44,109.445,1717299996.0
2008-01-09 08:02:00,109.445,109.485,109.44,109.485,975300000.0
2008-01-09 08:03:00,109.485,109.485,109.445,109.445,611900000.0
2008-01-09 08:04:00,109.445,109.515,109.44,109.465,1427099997.0
2008-01-09 08:05:00,109.465,109.485,109.465,109.465,1059900001.0
2008-01-09 08:06:00,109.465,109.465,109.455,109.465,550900001.0
2008-01-09 08:07:00,109.465,109.495,109.465,109.49,1396900010.0
2008-01-09 08:08:00,109.49,109.555,109.49,109.54,1152800000.0
2008-01-09 08:09:00,109.55,109.6,109.55,109.56,963500003.0
2008-01-09 08:10:00,109.56,109.565,109.52,109.52,411100000.0
2008-01-09 08:11:00,109.52,109.555,109.52,109.55,418900000.0
2008-01-09 08:12:00,109.55,109.605,109.55,109.595,354100001.0
2008-01-09 08:13:00,109.595,109.65,109.595,109.635,1544599993.0
2008-01-09 08:14:00,109.635,109.645,109.635,109.645,1039200008.0
2008-01-09 08:15:00,109.645,109.705,109.635,109.685,1055400001.0
2008-01-09 08:16:00,109.685,109.685,109.605,109.605,1970299998.0
2008-01-09 08:17:00,109.605,109.645,109.605,109.645,943600001.0
2008-01-09 08:18:00,109.645,109.655,109.615,109.615,1001599998.0
2008-01-09 08:19:00,109.615,109.635,109.605,109.615,1373000002.0
2008-01-09 08:20:00,109.615,109.63,109.6,109.62,312000000.0
2008-01-09 08:21:00,109.625,109.63,109.6,109.605,495000000.0
2008-01-09 08:22:00,109.605,109.605,109.59,109.6,542200000.0
2008-01-09 08:23:00,109.595,109.605,109.595,109.6,149000000.0
2008-01-09 08:24:00,109.6,109.6,109.555,109.585,591900002.0
2008-01-09 08:25:00,109.585,109.6,109.575,109.585,879699999.0
2008-01-09 08:26:00,109.585,109.585,109.535,109.555,1112800001.0
2008-01-09 08:27:00,109.555,109.575,109.555,109.575,996900000.0
2008-01-09 08:28:00,109.575,109.58,109.555,109.56,507900001.0
2008-01-09 08:29:00,109.56,109.605,109.56,109.605,672499998.0
2008-01-09 08:30:00,109.605,109.615,109.59,109.615,1793200006.0
2008-01-09 08:31:00,109.615,109.615,109.595,109.61,940900013.0
2008-01-09 08:32:00,109.615,109.615,109.6,109.6,1066499993.0
2008-01-09 08:33:00,109.605,109.605,109.585,109.595,1359100008.0
2008-01-09 08:34:00,109.61,109.62,109.6,109.61,1230600007.0
2008-01-09 08:35:00,109.535,109.595,109.52,109.56,1230600007.0
2008-01-09 08:36:00,109.565,109.565,109.54,109.545,971500013.0
2008-01-09 08:37:00,109.545,109.545,109.525,109.535,1656200029.0
2008-01-09 08:38:00,109.535,109.56,109.525,109.56,793200002.0
2008-01-09 08:39:00,109.56,109.58,109.555,109.575,1539800006.0
2008-01-09 08:40:00,109.575,109.585,109.555,109.555,1769699978.0
2008-01-09 08:41:00,109.555,109.575,109.555,109.56,1348599991.0
2008-01-09 08:42:00,109.56,109.565,109.56,109.565,514100000.0
2008-01-09 08:43:00,109.565,109.565,109.54,109.555,531300000.0
2008-01-09 08:44:00,109.555,109.555,109.505,109.505,1315999999.0
2008-01-09 08:45:00,109.505,109.555,109.505,109.555,1337900004.0
2008-01-09 08:46:00,109.555,109.555,109.535,109.545,835599999.0
2008-01-09 08:47:00,109.545,109.545,109.54,109.54,230000000.0
2008-01-09 08:48:00,109.54,109.54,109.53,109.535,816899992.0
2008-01-09 08:49:00,109.525,109.535,109.515,109.515,1342200002.0
2008-01-09 08:50:00,109.515,109.525,109.505,109.52,952500002.0
2008-01-09 08:51:00,109.52,109.535,109.51,109.535,512500000.0
2008-01-09 08:52:00,109.535,109.605,109.535,109.575,1611699982.0
2008-01-09 08:53:00,109.575,109.615,109.575,109.615,1148599978.0
2008-01-09 08:54:00,109.615,109.615,109.555,109.56,1347800006.0
2008-01-09 08:55:00,109.56,109.565,109.55,109.555,1202800004.0
2008-01-09 08:56:00,109.565,109.565,109.545,109.555,1088000000.0
2008-01-09 08:57:00,109.555,109.59,109.55,109.575,603100000.0
2008-01-09 08:58:00,109.575,109.575,109.55,109.575,758400001.0
2008-01-09 08:59:00,109.575,109.6,109.57,109.585,652500001.0
2008-01-09 09:00:00,109.585,109.6,109.57,109.575,1270800000.0
2008-01-09 09:01:00,109.575,109.605,109.575,109.595,1070100000.0
2008-01-09 09:02:00,109.595,109.655,109.585,109.655,1237500000.0
2008-01-09 09:03:00,109.655,109.655,109.63,109.635,754400003.0
2008-01-09 09:04:00,109.635,109.635,109.595,109.605,1242500002.0
2008-01-09 09:05:00,109.605,109.61,109.595,109.6,1129699997.0
2008-01-09 09:06:00,109.61,109.635,109.6,109.635,937700000.0
2008-01-09 09:07:00,109.635,109.635,109.615,109.615,738500000.0
2008-01-09 09:08:00,109.615,109.635,109.615,109.63,920999999.0
2008-01-09 09:09:00,109.63,109.63,109.62,109.63,160600000.0
2008-01-09 09:10:00,109.63,109.63,109.595,109.6,1106999995.0
2008-01-09 09:11:00,109.605,109.615,109.595,109.61,1033400004.0
2008-01-09 09:12:00,109.61,109.625,109.6,109.62,769000000.0
2008-01-09 09:13:00,109.63,109.63,109.61,109.62,681899991.0
2008-01-09 09:14:00,109.62,109.63,109.605,109.615,817799990.0
2008-01-09 09:15:00,109.615,109.63,109.605,109.605,890100001.0
2008-01-09 09:16:00,109.605,109.62,109.6,109.605,982200008.0
2008-01-09 09:17:00,109.6,109.62,109.59,109.595,356999998.0
2008-01-09 09:18:00,109.6,109.65,109.595,109.635,884900011.0
2008-01-09 09:19:00,109.635,109.695,109.63,109.69,889100002.0
2008-01-09 09:20:00,109.695,109.695,109.66,109.67,1291100000.0
2008-01-09 09:21:00,109.67,109.675,109.645,109.645,938200000.0
2008-01-09 09:22:00,109.645,109.645,109.615,109.635,1517923703.0
2008-01-09 09:23:00,109.635,109.64,109.625,109.635,699300000.0
2008-01-09 09:24:00,109.635,109.67,109.625,109.655,809100001.0
2008-01-09 09:25:00,109.66,109.68,109.65,109.665,953600001.0
2008-01-09 09:26:00,109.665,109.68,109.655,109.68,1151300000.0
2008-01-09 09:27:00,109.68,109.68,109.635,109.635,449900000.0
2008-01-09 09:28:00,109.635,109.68,109.635,109.68,697500000.0
2008-01-09 09:29:00,109.68,109.695,109.61,109.615,945600000.0
2008-01-09 09:30:00,109.62,109.665,109.61,109.65,744699998.0
2008-01-09 09:31:00,109.65,109.65,109.635,109.64,251000000.0
2008-01-09 09:32:00,109.645,109.65,109.635,109.64,97200000.0
2008-01-09 09:33:00,109.64,109.645,109.635,109.64,121000000.0
2008-01-09 09:34:00,109.64,109.64,109.61,109.625,1138400008.0
2008-01-09 09:35:00,109.625,109.63,109.56,109.585,816100000.0
2008-01-09 09:36:00,109.585,109.59,109.555,109.57,249300000.0
2008-01-09 09:37:00,109.57,109.58,109.56,109.56,275100000.0
2008-01-09 09:38:00,109.565,109.6,109.56,109.58,100700000.0
2008-01-09 09:39:00,109.58,109.635,109.58,109.63,592199999.0
2008-01-09 09:40:00,109.635,109.645,109.57,109.64,1286600001.0
2008-01-09 09:41:00,109.635,109.655,109.63,109.655,892799999.0
2008-01-09 09:42:00,109.655,109.68,109.655,109.67,987300000.0
2008-01-09 09:43:00,109.675,109.695,109.665,109.67,1067500000.0
2008-01-09 09:44:00,109.67,109.7,109.66,109.695,1179700003.0
2008-01-09 09:45:00,109.69,109.7,109.63,109.645,757400001.0
2008-01-09 09:46:00,109.645,109.65,109.625,109.635,809300001.0
2008-01-09 09:47:00,109.635,109.645,109.625,109.625,648399999.0
2008-01-09 09:48:00,109.625,109.63,109.615,109.62,907100012.0
2008-01-09 09:49:00,109.62,109.635,109.615,109.62,594100000.0
2008-01-09 09:50:00,109.62,109.625,109.6,109.615,1815500011.0
2008-01-09 09:51:00,109.615,109.615,109.59,109.6,1645800022.0
2008-01-09 09:52:00,109.6,109.615,109.595,109.605,755100005.0
2008-01-09 09:53:00,109.605,109.65,109.605,109.63,2062400018.0
2008-01-09 09:54:00,109.3,109.31,109.28,109.29,1835599988.0
2008-01-09 09:55:00,109.6,109.61,109.555,109.575,1835599988.0
2008-01-09 09:56:00,109.575,109.585,109.55,109.56,2082100017.0
2008-01-09 09:57:00,109.565,109.575,109.56,109.565,1309499987.0
2008-01-09 09:58:00,109.565,109.58,109.545,109.545,1702999987.0
2008-01-09 09:59:00,109.29,109.3,109.27,109.29,1520600000.0
2008-01-09 10:00:00,109.3,109.3,109.27,109.28,1520600000.0
2008-01-09 10:01:00,109.29,109.3,109.28,109.3,1520600000.0
2008-01-09 10:02:00,109.6,109.6,109.575,109.595,1520600000.0
2008-01-09 10:03:00,109.59,109.595,109.57,109.58,1177699998.0
2008-01-09 10:04:00,109.58,109.6,109.57,109.575,1237200000.0
2008-01-09 10:05:00,109.575,109.575,109.535,109.545,1870865847.0
2008-01-09 10:06:00,109.55,109.555,109.505,109.515,1281300003.0
2008-01-09 10:07:00,109.515,109.535,109.515,109.525,1111899999.0
2008-01-09 10:08:00,109.525,109.525,109.455,109.475,1569500003.0
2008-01-09 10:09:00,109.475,109.525,109.475,109.495,1680700002.0
2008-01-09 10:10:00,109.495,109.53,109.495,109.525,1319300008.0
2008-01-09 10:11:00,109.525,109.565,109.52,109.56,1483800002.0
2008-01-09 10:12:00,109.565,109.585,109.56,109.575,1043900005.0
2008-01-09 10:13:00,109.575,109.585,109.555,109.555,1420599997.0
2008-01-09 10:14:00,109.555,109.58,109.54,109.575,1242300003.0
2008-01-09 10:15:00,109.575,109.585,109.575,109.585,1496399998.0
2008-01-09 10:16:00,109.585,109.585,109.565,109.565,1866900012.0
2008-01-09 10:17:00,109.575,109.59,109.56,109.56,381099998.0
2008-01-09 10:18:00,109.56,109.58,109.53,109.555,2051299996.0
2008-01-09 10:19:00,109.555,109.565,109.555,109.555,1829300022.0
2008-01-09 10:20:00,109.555,109.565,109.55,109.565,1555800007.0
2008-01-09 10:21:00,109.565,109.57,109.545,109.545,1975899999.0
2008-01-09 10:22:00,109.545,109.555,109.5,109.5,1716499989.0
2008-01-09 10:23:00,109.51,109.535,109.485,109.505,1412600006.0
2008-01-09 10:24:00,109.34,109.37,109.34,109.37,2142299985.0
2008-01-09 10:25:00,109.38,109.38,109.33,109.34,2142299985.0
2008-01-09 10:26:00,109.33,109.33,109.3,109.3,2142299985.0
2008-01-09 10:27:00,109.455,109.475,109.445,109.45,2142299985.0
2008-01-09 10:28:00,109.27,109.28,109.26,109.27,1941299993.0
2008-01-09 10:29:00,109.445,109.495,109.445,109.495,1941299993.0
2008-01-09 10:30:00,109.14,109.15,109.11,109.13,1391599999.0
2008-01-09 10:31:00,109.51,109.51,109.475,109.48,1391599999.0
2008-01-09 10:32:00,109.48,109.495,109.475,109.495,1871899992.0
2008-01-09 10:33:00,109.2,109.22,109.17,109.17,1857399965.0
2008-01-09 10:34:00,109.495,109.495,109.45,109.455,1857399965.0
2008-01-09 10:35:00,109.46,109.475,109.435,109.445,1808299975.0
2008-01-09 10:36:00,109.445,109.485,109.435,109.475,1804199999.0
2008-01-09 10:37:00,109.475,109.52,109.475,109.505,1520299998.0
2008-01-09 10:38:00,109.505,109.525,109.5,109.525,1727699989.0
2008-01-09 10:39:00,109.52,109.53,109.51,109.52,1693750001.0
2008-01-09 10:40:00,109.515,109.52,109.49,109.51,1757799980.0
2008-01-09 10:41:00,109.51,109.525,109.5,109.5,1073300003.0
2008-01-09 10:42:00,109.5,109.515,109.5,109.51,140400000.0
2008-01-09 10:43:00,109.51,109.51,109.455,109.455,193900000.0
2008-01-09 10:44:00,109.455,109.475,109.415,109.47,1225599994.0
2008-01-09 10:45:00,109.47,109.48,109.435,109.44,249800000.0
2008-01-09 10:46:00,109.44,109.46,109.42,109.42,1914000007.0
2008-01-09 10:47:00,109.42,109.425,109.4,109.41,754400006.0
2008-01-09 10:48:00,109.41,109.41,109.395,109.4,1017800000.0
2008-01-09 10:49:00,109.4,109.42,109.395,109.415,902100001.0
2008-01-09 10:50:00,109.415,109.425,109.415,109.42,870899997.0
2008-01-09 10:51:00,109.425,109.425,109.395,109.41,810200001.0
2008-01-09 10:52:00,109.405,109.415,109.395,109.405,1073700003.0
2008-01-09 10:53:00,109.405,109.41,109.295,109.305,1532000008.0
2008-01-09 10:54:00,109.22,109.23,109.22,109.22,1510199986.0
2008-01-09 10:55:00,109.315,109.33,109.275,109.28,1510199986.0
2008-01-09 10:56:00,109.28,109.285,109.25,109.26,286300000.0
2008-01-09 10:57:00,109.26,109.285,109.25,109.285,1414499989.0
2008-01-09 10:58:00,109.285,109.305,109.275,109.295,1597500002.0
2008-01-09 10:59:00,109.295,109.305,109.285,109.295,1249800001.0
2008-01-09 11:00:00,109.295,109.305,109.28,109.29,1954099994.0
2008-01-09 11:01:00,109.29,109.305,109.29,109.305,1727900024.0
2008-01-09 11:02:00,109.305,109.33,109.305,109.32,1469699996.0
2008-01-09 11:03:00,109.32,109.325,109.31,109.31,477400001.0
2008-01-09 11:04:00,109.31,109.315,109.295,109.31,394999997.0
2008-01-09 11:05:00,109.31,109.33,109.3,109.32,534900000.0
2008-01-09 11:06:00,109.32,109.36,109.32,109.35,960399998.0
2008-01-09 11:07:00,109.345,109.35,109.33,109.34,912599999.0
2008-01-09 11:08:00,109.34,109.345,109.295,109.315,1139299992.0
2008-01-09 11:09:00,109.315,109.315,109.295,109.305,946800000.0
2008-01-09 11:10:00,109.305,109.315,109.29,109.305,1910200009.0
2008-01-09 11:11:00,109.27,109.28,109.27,109.28,486800004.0
2008-01-09 11:12:00,109.32,109.325,109.31,109.315,486800004.0
2008-01-09 11:13:00,109.315,109.315,109.285,109.29,400499999.0
2008-01-09 11:14:00,109.29,109.295,109.265,109.275,1195500001.0
2008-01-09 11:15:00,109.275,109.275,109.22,109.23,1405200004.0
2008-01-09 11:16:00,109.225,109.245,109.225,109.235,886800000.0
2008-01-09 11:17:00,109.245,109.28,109.235,109.275,1603599995.0
2008-01-09 11:18:00,109.275,109.275,109.25,109.255,1342000005.0
2008-01-09 11:19:00,109.255,109.275,109.245,109.275,902700000.0
2008-01-09 11:20:00,109.275,109.28,109.265,109.275,710700000.0
2008-01-09 11:21:00,109.275,109.3,109.275,109.3,194600000.0
2008-01-09 11:22:00,109.3,109.325,109.295,109.325,762700004.0
2008-01-09 11:23:00,109.325,109.375,109.325,109.355,660999988.0
2008-01-09 11:24:00,109.355,109.38,109.345,109.38,875899989.0
2008-01-09 11:25:00,109.38,109.39,109.335,109.345,1065900000.0
2008-01-09 11:26:00,109.345,109.345,109.3,109.3,1402599995.0
2008-01-09 11:27:00,109.305,109.305,109.28,109.29,552500000.0
2008-01-09 11:28:00,109.29,109.29,109.275,109.28,446200000.0
2008-01-09 11:29:00,109.285,109.285,109.14,109.15,1412400003.0
2008-01-09 11:30:00,109.155,109.165,109.11,109.135,1331049997.0
2008-01-09 11:31:00,109.135,109.215,109.135,109.195,727300000.0
2008-01-09 11:32:00,109.195,109.215,109.17,109.2,1459499998.0
2008-01-09 11:33:00,109.2,109.225,109.17,109.175,1507900006.0
2008-01-09 11:34:00,109.17,109.205,109.17,109.185,381499999.0
2008-01-09 11:35:00,109.185,109.185,109.12,109.16,402900000.0
2008-01-09 11:36:00,109.155,109.17,109.15,109.165,289700001.0
2008-01-09 11:37:00,109.165,109.185,109.165,109.18,443799999.0
2008-01-09 11:38:00,109.18,109.25,109.18,109.24,831300005.0
2008-01-09 11:39:00,109.24,109.255,109.23,109.23,832300003.0
2008-01-09 11:40:00,109.23,109.25,109.22,109.22,1114300004.0
2008-01-09 11:41:00,109.52,109.55,109.52,109.53,543300000.0
2008-01-09 11:42:00,109.235,109.245,109.22,109.245,543300000.0
2008-01-09 11:43:00,109.245,109.245,109.225,109.235,105400000.0
2008-01-09 11:44:00,109.235,109.235,109.19,109.2,1417099999.0
2008-01-09 11:45:00,109.2,109.2,109.155,109.175,1188800004.0
2008-01-09 11:46:00,109.175,109.185,109.155,109.165,1544599985.0
2008-01-09 11:47:00,109.165,109.175,109.155,109.16,995199994.0
2008-01-09 11:48:00,109.16,109.17,109.155,109.16,1037899999.0
2008-01-09 11:49:00,109.16,109.24,109.16,109.24,1568899991.0
2008-01-09 11:50:00,109.24,109.275,109.235,109.27,580899986.0
2008-01-09 11:51:00,109.27,109.27,109.255,109.26,1272400001.0
2008-01-09 11:52:00,109.26,109.275,109.26,109.275,458299998.0
2008-01-09 11:53:00,109.27,109.28,109.235,109.245,1385899993.0
2008-01-09 11:54:00,109.245,109.245,109.23,109.23,273699999.0
2008-01-09 11:55:00,109.23,109.23,109.195,109.2,839899997.0
2008-01-09 11:56:00,109.2,109.255,109.2,109.255,1449000009.0
2008-01-09 11:57:00,109.255,109.255,109.235,109.24,991799991.0
2008-01-09 11:58:00,109.24,109.24,109.22,109.225,759700019.0
2008-01-09 11:59:00,109.225,109.235,109.195,109.205,1885300014.0
2008-01-09 12:00:00,109.195,109.23,109.19,109.22,1402299998.0
2008-01-09 12:01:00,109.22,109.235,109.205,109.23,1155099983.0
2008-01-09 12:02:00,109.235,109.265,109.23,109.245,1151200001.0
2008-01-09 12:03:00,109.245,109.27,109.23,109.27,1049500007.0
2008-01-09 12:04:00,109.28,109.29,109.25,109.29,1382899990.0
2008-01-09 12:05:00,109.295,109.315,109.295,109.31,1382899990.0
2008-01-09 12:06:00,109.31,109.355,109.305,109.315,2067300003.0
2008-01-09 12:07:00,109.315,109.33,109.31,109.33,1091900009.0
2008-01-09 12:08:00,109.33,109.33,109.295,109.31,1765799992.0
2008-01-09 12:09:00,109.315,109.315,109.29,109.3,1296499995.0
2008-01-09 12:10:00,109.38,109.41,109.37,109.41,1848299997.0
2008-01-09 12:11:00,109.42,109.45,109.42,109.43,1848299997.0
2008-01-09 12:12:00,109.28,109.285,109.27,109.28,1848299997.0
2008-01-09 12:13:00,109.275,109.28,109.265,109.28,1634200014.0
2008-01-09 12:14:00,109.275,109.28,109.265,109.27,669199994.0
2008-01-09 12:15:00,109.265,109.28,109.26,109.28,1392399995.0
2008-01-09 12:16:00,109.275,109.31,109.275,109.3,868099989.0
2008-01-09 12:17:00,109.295,109.33,109.295,109.325,785600001.0
2008-01-09 12:18:00,109.325,109.325,109.295,109.3,672599996.0
2008-01-09 12:19:00,109.295,109.315,109.29,109.305,589699998.0
2008-01-09 12:20:00,109.305,109.325,109.3,109.315,208700000.0
2008-01-09 12:21:00,109.315,109.325,109.31,109.31,185800000.0
2008-01-09 12:22:00,109.31,109.325,109.31,109.325,138000000.0
2008-01-09 12:23:00,109.325,109.325,109.31,109.32,942799985.0
2008-01-09 12:24:00,109.32,109.325,109.31,109.31,454899991.0
2008-01-09 12:25:00,109.315,109.32,109.3,109.32,1946100010.0
2008-01-09 12:26:00,109.32,109.325,109.31,109.32,493399994.0
2008-01-09 12:27:00,109.32,109.35,109.32,109.345,286800000.0
2008-01-09 12:28:00,109.345,109.36,109.34,109.355,417100000.0
2008-01-09 12:29:00,109.355,109.415,109.345,109.415,1286499986.0
2008-01-09 12:30:00,109.415,109.42,109.395,109.415,1271599999.0
2008-01-09 12:31:00,109.415,109.455,109.405,109.44,2009599990.0
2008-01-09 12:32:00,109.44,109.445,109.415,109.425,1173299991.0
2008-01-09 12:33:00,109.425,109.425,109.365,109.375,2137100022.0
2008-01-09 12:34:00,109.375,109.375,109.345,109.355,1145099996.0
2008-01-09 12:35:00,109.355,109.375,109.355,109.375,889099995.0
2008-01-09 12:36:00,109.375,109.435,109.375,109.415,1684999978.0
2008-01-09 12:37:00,109.415,109.435,109.405,109.435,816700001.0
2008-01-09 12:38:00,109.435,109.47,109.42,109.47,1415499996.0
2008-01-09 12:39:00,109.47,109.54,109.465,109.53,778236577.0
2008-01-09 12:40:00,109.535,109.555,109.52,109.535,1654700011.0
2008-01-09 12:41:00,109.535,109.555,109.525,109.525,1287499997.0
2008-01-09 12:42:00,109.525,109.54,109.515,109.535,1804499993.0
2008-01-09 12:43:00,109.535,109.565,109.525,109.555,1351999997.0
2008-01-09 12:44:00,109.56,109.625,109.555,109.595,1542000003.0
2008-01-09 12:45:00,109.595,109.615,109.585,109.605,1489399998.0
2008-01-09 12:46:00,109.605,109.605,109.575,109.585,905300000.0
2008-01-09 12:47:00,109.585,109.585,109.525,109.535,1033550001.0
2008-01-09 12:48:00,109.535,109.545,109.515,109.515,1348999998.0
2008-01-09 12:49:00,109.515,109.545,109.515,109.54,1261899995.0
2008-01-09 12:50:00,109.54,109.54,109.53,109.54,602600000.0
2008-01-09 12:51:00,109.54,109.54,109.515,109.52,940100000.0
2008-01-09 12:52:00,109.52,109.52,109.5,109.52,402000000.0
2008-01-09 12:53:00,109.52,109.52,109.495,109.5,1121199996.0
2008-01-09 12:54:00,109.5,109.5,109.47,109.48,754600000.0
2008-01-09 12:55:00,109.48,109.48,109.47,109.48,842200000.0
2008-01-09 12:56:00,109.485,109.54,109.48,109.495,1321700000.0
2008-01-09 12:57:00,109.495,109.52,109.395,109.395,1251100001.0
2008-01-09 12:58:00,109.395,109.4,109.34,109.36,1378200004.0
2008-01-09 12:59:00,109.36,109.37,109.34,109.37,858900000.0
2008-01-09 13:00:00,109.37,109.37,109.165,109.2,1316200001.0
2008-01-09 13:01:00,109.205,109.3,109.19,109.29,1505699987.0
2008-01-09 13:02:00,109.3,109.305,109.275,109.3,1145399995.0
2008-01-09 13:03:00,109.3,109.325,109.3,109.3,1028199998.0
2008-01-09 13:04:00,109.3,109.3,109.26,109.3,1153600003.0
2008-01-09 13:05:00,109.3,109.32,109.295,109.3,1097900009.0
2008-01-09 13:06:00,109.295,109.31,109.295,109.305,1166799995.0
2008-01-09 13:07:00,109.31,109.345,109.295,109.345,878800001.0
2008-01-09 13:08:00,109.38,109.38,109.36,109.36,1178599997.0
2008-01-09 13:09:00,109.34,109.41,109.34,109.4,1178599997.0
2008-01-09 13:10:00,109.4,109.42,109.38,109.415,1249099995.0
2008-01-09 13:11:00,109.415,109.46,109.415,109.435,1278400004.0
2008-01-09 13:12:00,109.435,109.45,109.435,109.445,1084600001.0
2008-01-09 13:13:00,109.445,109.45,109.42,109.42,805900001.0
2008-01-09 13:14:00,109.425,109.43,109.415,109.43,915200000.0
2008-01-09 13:15:00,109.43,109.45,109.43,109.45,404500000.0
2008-01-09 13:16:00,109.45,109.45,109.44,109.44,720699994.0
2008-01-09 13:17:00,109.44,109.44,109.42,109.44,770300000.0
2008-01-09 13:18:00,109.44,109.44,109.425,109.44,470600000.0
2008-01-09 13:19:00,109.44,109.45,109.435,109.44,271800001.0
2008-01-09 13:20:00,109.44,109.45,109.44,109.45,381600000.0
2008-01-09 13:21:00,109.45,109.45,109.44,109.445,201300000.0
2008-01-09 13:22:00,109.445,109.47,109.44,109.465,371500000.0
2008-01-09 13:23:00,109.46,109.47,109.445,109.46,1607799993.0
2008-01-09 13:24:00,109.46,109.47,109.44,109.47,703600000.0
2008-01-09 13:25:00,109.47,109.47,109.44,109.46,1197000003.0
2008-01-09 13:26:00,109.46,109.52,109.46,109.52,596600001.0
2008-01-09 13:27:00,109.52,109.54,109.505,109.525,1417899990.0
2008-01-09 13:28:00,109.525,109.53,109.495,109.505,1890900005.0
2008-01-09 13:29:00,109.505,109.51,109.495,109.495,560000007.0
2008-01-09 13:30:00,109.495,109.51,109.485,109.505,603000003.0
2008-01-09 13:31:00,109.505,109.505,109.475,109.48,431800001.0
2008-01-09 13:32:00,109.46,109.465,109.44,109.445,2029999962.0
2008-01-09 13:33:00,109.44,109.46,109.435,109.445,897099999.0
2008-01-09 13:34:00,109.445,109.46,109.41,109.41,930700000.0
2008-01-09 13:35:00,109.41,109.42,109.4,109.4,872400000.0
2008-01-09 13:36:00,109.4,109.4,109.31,109.32,1098200003.0
2008-01-09 13:37:00,109.32,109.33,109.315,109.32,819200000.0
2008-01-09 13:38:00,109.32,109.37,109.315,109.34,940599997.0
2008-01-09 13:39:00,109.34,109.4,109.33,109.375,630371495.0
2008-01-09 13:40:00,109.375,109.38,109.345,109.35,647699998.0
2008-01-09 13:41:00,109.35,109.38,109.34,109.35,774421494.0
2008-01-09 13:42:00,109.35,109.42,109.35,109.42,739665794.0
2008-01-09 13:43:00,109.42,109.42,109.375,109.4,789499995.0
2008-01-09 13:44:00,109.4,109.4,109.38,109.4,637800000.0
2008-01-09 13:45:00,109.4,109.41,109.4,109.41,282100000.0
2008-01-09 13:46:00,109.41,109.43,109.405,109.42,669500000.0
2008-01-09 13:47:00,109.42,109.44,109.415,109.435,642100000.0
2008-01-09 13:48:00,109.435,109.44,109.435,109.44,184200000.0
2008-01-09 13:49:00,109.44,109.44,109.42,109.42,91400000.0
2008-01-09 13:50:00,109.43,109.44,109.42,109.44,676999998.0
2008-01-09 13:51:00,109.44,109.44,109.425,109.44,332500000.0
2008-01-09 13:52:00,109.44,109.44,109.425,109.43,213500000.0
2008-01-09 13:53:00,109.43,109.46,109.43,109.44,509100000.0
2008-01-09 13:54:00,109.44,109.44,109.415,109.425,677599994.0
2008-01-09 13:55:00,109.42,109.43,109.42,109.42,635600000.0
2008-01-09 13:56:00,109.425,109.43,109.42,109.42,369100000.0
2008-01-09 13:57:00,109.42,109.42,109.385,109.39,430200000.0
2008-01-09 13:58:00,109.39,109.4,109.35,109.37,444100000.0
2008-01-09 13:59:00,109.37,109.37,109.355,109.365,720300001.0
2008-01-09 14:00:00,109.37,109.41,109.355,109.41,765199998.0
2008-01-09 14:01:00,109.41,109.43,109.41,109.42,631400000.0
2008-01-09 14:02:00,109.42,109.44,109.395,109.44,522999999.0
2008-01-09 14:03:00,109.44,109.45,109.425,109.43,580600000.0
2008-01-09 14:04:00,109.43,109.44,109.42,109.44,868800000.0
2008-01-09 14:05:00,109.44,109.46,109.435,109.46,304800000.0
2008-01-09 14:06:00,109.46,109.46,109.4,109.4,1038599999.0
2008-01-09 14:07:00,109.4,109.41,109.38,109.38,732600000.0
2008-01-09 14:08:00,109.38,109.39,109.365,109.38,623699999.0
2008-01-09 14:09:00,109.38,109.38,109.36,109.38,742099995.0
2008-01-09 14:10:00,109.38,109.39,109.37,109.38,1494699988.0
2008-01-09 14:11:00,109.38,109.44,109.36,109.44,1761699993.0
2008-01-09 14:12:00,109.44,109.485,109.425,109.435,1697299983.0
2008-01-09 14:13:00,109.435,109.47,109.435,109.46,506600000.0
2008-01-09 14:14:00,109.45,109.46,109.41,109.45,717400000.0
2008-01-09 14:15:00,109.45,109.52,109.44,109.48,1306071690.0
2008-01-09 14:16:00,109.48,109.48,109.425,109.425,1469700000.0
2008-01-09 14:17:00,109.425,109.44,109.415,109.425,1181400000.0
2008-01-09 14:18:00,109.42,109.425,109.395,109.42,1007500005.0
2008-01-09 14:19:00,109.42,109.46,109.41,109.435,625900000.0
2008-01-09 14:20:00,109.43,109.45,109.42,109.44,610500003.0
2008-01-09 14:21:00,109.44,109.46,109.43,109.44,1493299957.0
2008-01-09 14:22:00,109.44,109.48,109.41,109.42,1397899990.0
2008-01-09 14:23:00,109.42,109.44,109.4,109.44,1648599974.0
2008-01-09 14:24:00,109.44,109.48,109.43,109.47,1291499994.0
2008-01-09 14:25:00,109.465,109.52,109.465,109.495,1534599997.0
2008-01-09 14:26:00,109.48,109.48,109.32,109.32,1555899989.0
2008-01-09 14:27:00,109.475,109.505,109.47,109.495,1555899989.0
2008-01-09 14:28:00,109.495,109.5,109.475,109.485,1703600002.0
2008-01-09 14:29:00,109.485,109.485,109.465,109.485,1295199994.0
2008-01-09 14:30:00,109.485,109.52,109.475,109.495,1850499971.0
2008-01-09 14:31:00,109.495,109.55,109.495,109.55,1739800001.0
2008-01-09 14:32:00,109.55,109.55,109.5,109.5,752800000.0
2008-01-09 14:33:00,109.5,109.53,109.5,109.52,1070099998.0
2008-01-09 14:34:00,109.52,109.54,109.52,109.52,930900000.0
2008-01-09 14:35:00,109.52,109.52,109.51,109.52,827000000.0
2008-01-09 14:36:00,109.52,109.52,109.47,109.48,661000000.0
2008-01-09 14:37:00,109.48,109.48,109.455,109.48,674417658.0
2008-01-09 14:38:00,109.48,109.48,109.465,109.465,940400000.0
2008-01-09 14:39:00,109.465,109.48,109.465,109.48,968200000.0
2008-01-09 14:40:00,109.48,109.5,109.475,109.5,1191499995.0
2008-01-09 14:41:00,109.5,109.5,109.48,109.5,1041600000.0
2008-01-09 14:42:00,109.5,109.54,109.49,109.53,981899980.0
2008-01-09 14:43:00,109.41,109.43,109.37,109.43,977000003.0
2008-01-09 14:44:00,109.485,109.5,109.48,109.5,977000003.0
2008-01-09 14:45:00,109.5,109.5,109.46,109.47,673100000.0
2008-01-09 14:46:00,109.48,109.48,109.47,109.48,672899999.0
2008-01-09 14:47:00,109.48,109.48,109.46,109.47,1008000000.0
2008-01-09 14:48:00,109.47,109.47,109.42,109.44,975600000.0
2008-01-09 14:49:00,109.43,109.45,109.42,109.44,1019500000.0
2008-01-09 14:50:00,109.44,109.44,109.42,109.43,913700000.0
2008-01-09 14:51:00,109.43,109.46,109.42,109.45,1185300000.0
2008-01-09 14:52:00,109.45,109.46,109.44,109.46,931900000.0
2008-01-09 14:53:00,109.46,109.5,109.46,109.485,1074500005.0
2008-01-09 14:54:00,109.49,109.51,109.48,109.48,911200004.0
2008-01-09 14:55:00,109.48,109.49,109.48,109.48,804000000.0
2008-01-09 14:56:00,109.48,109.5,109.48,109.5,990500000.0
2008-01-09 14:57:00,109.5,109.5,109.46,109.465,1008300000.0
2008-01-09 14:58:00,109.47,109.47,109.435,109.44,697900000.0
2008-01-09 14:59:00,109.435,109.46,109.43,109.43,769599999.0
2008-01-09 15:00:00,109.43,109.46,109.405,109.44,1246800001.0
2008-01-09 15:01:00,109.44,109.465,109.425,109.465,1767699954.0
2008-01-09 15:02:00,109.14,109.19,109.14,109.17,1356000006.0
2008-01-09 15:03:00,109.515,109.52,109.495,109.5,1356000006.0
2008-01-09 15:04:00,109.5,109.52,109.5,109.52,1606900038.0
2008-01-09 15:05:00,109.52,109.52,109.5,109.51,566500000.0
2008-01-09 15:06:00,109.51,109.54,109.51,109.52,1016900001.0
2008-01-09 15:07:00,109.19,109.21,109.18,109.21,1272600000.0
2008-01-09 15:08:00,109.5,109.52,109.45,109.46,1272600000.0
2008-01-09 15:09:00,109.47,109.48,109.455,109.48,1587699978.0
2008-01-09 15:10:00,109.48,109.49,109.455,109.48,1963300017.0
2008-01-09 15:11:00,109.27,109.3,109.26,109.28,1713500002.0
2008-01-09 15:12:00,109.47,109.48,109.44,109.44,1713500002.0
2008-01-09 15:13:00,109.44,109.44,109.4,109.4,1946399994.0
2008-01-09 15:14:00,109.32,109.36,109.32,109.34,1472199956.0
2008-01-09 15:15:00,109.395,109.41,109.37,109.41,1472199956.0
2008-01-09 15:16:00,109.42,109.44,109.39,109.39,1532999971.0
2008-01-09 15:17:00,109.34,109.37,109.34,109.36,1700600003.0
2008-01-09 15:18:00,109.37,109.38,109.34,109.36,1700600003.0
2008-01-09 15:19:00,109.47,109.47,109.445,109.46,1700600003.0
2008-01-09 15:20:00,109.46,109.48,109.43,109.45,1100499999.0
2008-01-09 15:21:00,109.45,109.46,109.43,109.45,828000001.0
2008-01-09 15:22:00,109.45,109.47,109.41,109.42,611400000.0
2008-01-09 15:23:00,109.42,109.48,109.415,109.48,1012100000.0
2008-01-09 15:24:00,109.48,109.48,109.455,109.475,821899999.0
2008-01-09 15:25:00,109.475,109.51,109.475,109.5,1315299994.0
2008-01-09 15:26:00,109.5,109.5,109.33,109.34,1120233999.0
2008-01-09 15:27:00,109.34,109.42,109.33,109.41,1307800001.0
2008-01-09 15:28:00,109.41,109.41,109.37,109.41,845600000.0
2008-01-09 15:29:00,109.41,109.42,109.38,109.4,648400000.0
2008-01-09 15:30:00,109.4,109.46,109.395,109.445,1463499998.0
2008-01-09 15:31:00,109.445,109.46,109.43,109.43,1263149997.0
2008-01-09 15:32:00,109.445,109.46,109.385,109.385,953900002.0
2008-01-09 15:33:00,109.385,109.39,109.37,109.385,890299996.0
2008-01-09 15:34:00,109.385,109.42,109.375,109.385,1226800009.0
2008-01-09 15:35:00,109.39,109.4,109.37,109.38,685400000.0
2008-01-09 15:36:00,109.38,109.38,109.35,109.38,605500000.0
2008-01-09 15:37:00,109.38,109.4,109.38,109.39,498700000.0
2008-01-09 15:38:00,109.385,109.39,109.38,109.39,587400000.0
2008-01-09 15:39:00,109.39,109.39,109.36,109.36,652800000.0
2008-01-09 15:40:00,109.36,109.37,109.31,109.325,1060300000.0
2008-01-09 15:41:00,109.325,109.37,109.31,109.37,687800000.0
2008-01-09 15:42:00,109.365,109.44,109.365,109.425,848699994.0
2008-01-09 15:43:00,109.425,109.44,109.38,109.435,1365299998.0
2008-01-09 15:44:00,109.435,109.44,109.395,109.395,1413500012.0
2008-01-09 15:45:00,109.395,109.42,109.375,109.4,1966299991.0
2008-01-09 15:46:00,109.4,109.4,109.37,109.39,1183900003.0
2008-01-09 15:47:00,109.39,109.405,109.37,109.38,947299998.0
2008-01-09 15:48:00,109.38,109.38,109.295,109.32,921700002.0
2008-01-09 15:49:00,109.44,109.44,109.41,109.44,1745999987.0
2008-01-09 15:50:00,109.43,109.44,109.39,109.4,1745999987.0
2008-01-09 15:51:00,109.39,109.39,109.35,109.35,1745999987.0
2008-01-09 15:52:00,109.265,109.27,109.225,109.26,1745999987.0
2008-01-09 15:53:00,109.27,109.28,109.24,109.255,2041499988.0
2008-01-09 15:54:00,109.34,109.37,109.33,109.36,1507900006.0
2008-01-09 15:55:00,109.28,109.285,109.255,109.28,1507900006.0
2008-01-09 15:56:00,109.28,109.3,109.245,109.295,1820699996.0
2008-01-09 15:57:00,109.295,109.31,109.255,109.26,1795599984.0
2008-01-09 15:58:00,109.36,109.38,109.33,109.33,1857999990.0
2008-01-09 15:59:00,109.22,109.23,109.2,109.21,1857999990.0
2008-01-09 16:00:00,109.22,109.23,109.16,109.17,1867100001.0
2008-01-09 16:01:00,109.17,109.18,109.13,109.16,1808699985.0
2008-01-09 16:02:00,109.42,109.44,109.41,109.41,1646099983.0
2008-01-09 16:03:00,109.18,109.21,109.175,109.21,1646099983.0
2008-01-09 16:04:00,109.21,109.21,109.18,109.19,1822299977.0
2008-01-09 16:05:00,109.18,109.19,109.16,109.18,1925699944.0
2008-01-09 16:06:00,109.18,109.22,109.165,109.2,1530099989.0
2008-01-09 16:07:00,109.2,109.22,109.195,109.22,1179199992.0
2008-01-09 16:08:00,109.22,109.24,109.22,109.23,1746699967.0
2008-01-09 16:09:00,109.23,109.24,109.22,109.23,1806099980.0
2008-01-09 16:10:00,109.23,109.285,109.23,109.28,1276599991.0
2008-01-09 16:11:00,109.265,109.31,109.265,109.28,1065100005.0
2008-01-09 16:12:00,109.28,109.28,109.255,109.26,1285500008.0
2008-01-09 16:13:00,109.26,109.32,109.26,109.32,1526200027.0
2008-01-09 16:14:00,109.32,109.37,109.32,109.36,1620700043.0
2008-01-09 16:15:00,109.36,109.37,109.345,109.37,573799997.0
2008-01-09 16:16:00,109.37,109.38,109.36,109.36,634300000.0
2008-01-09 16:17:00,109.36,109.39,109.35,109.38,1529900014.0
2008-01-09 16:18:00,109.38,109.39,109.35,109.37,1622100024.0
2008-01-09 16:19:00,109.37,109.38,109.34,109.34,890000013.0
2008-01-09 16:20:00,109.34,109.34,109.31,109.32,1104299999.0
2008-01-09 16:21:00,109.32,109.33,109.305,109.32,1248500001.0
2008-01-09 16:22:00,109.32,109.35,109.32,109.34,598700000.0
2008-01-09 16:23:00,109.34,109.34,109.325,109.34,1257099995.0
2008-01-09 16:24:00,109.34,109.35,109.325,109.34,955100000.0
2008-01-09 16:25:00,109.34,109.34,109.315,109.33,710900000.0
2008-01-09 16:26:00,109.33,109.35,109.315,109.33,742300000.0
2008-01-09 16:27:00,109.33,109.34,109.31,109.33,545299998.0
2008-01-09 16:28:00,109.33,109.38,109.32,109.37,450500000.0
2008-01-09 16:29:00,109.37,109.38,109.355,109.37,1565100013.0
2008-01-09 16:30:00,109.37,109.385,109.35,109.365,751600000.0
2008-01-09 16:31:00,109.37,109.39,109.345,109.38,746599999.0
2008-01-09 16:32:00,109.38,109.41,109.37,109.37,1100700003.0
2008-01-09 16:33:00,109.37,109.37,109.315,109.32,1236099995.0
2008-01-09 16:34:00,109.32,109.34,109.265,109.28,1449200171.0
2008-01-09 16:35:00,109.28,109.31,109.27,109.305,703200000.0
2008-01-09 16:36:00,109.305,109.33,109.295,109.325,1562199999.0
2008-01-09 16:37:00,109.325,109.34,109.31,109.34,1891900016.0
2008-01-09 16:38:00,109.34,109.38,109.325,109.36,1519700016.0
2008-01-09 16:39:00,109.36,109.45,109.36,109.45,1215500000.0
2008-01-09 16:40:00,109.45,109.45,109.39,109.42,659300000.0
2008-01-09 16:41:00,109.42,109.47,109.42,109.46,1399900010.0
2008-01-09 16:42:00,109.46,109.465,109.42,109.44,932800000.0
2008-01-09 16:43:00,109.44,109.46,109.42,109.44,1028050000.0
2008-01-09 16:44:00,109.44,109.46,109.43,109.45,1095799999.0
2008-01-09 16:45:00,109.445,109.46,109.4,109.41,886200001.0
2008-01-09 16:46:00,109.41,109.43,109.395,109.42,802400000.0
2008-01-09 16:47:00,109.42,109.44,109.405,109.44,943700001.0
2008-01-09 16:48:00,109.44,109.46,109.42,109.44,870200000.0
2008-01-09 16:49:00,109.44,109.46,109.42,109.45,1248200000.0
2008-01-09 16:50:00,109.45,109.46,109.395,109.405,1147099995.0
2008-01-09 16:51:00,109.41,109.41,109.36,109.365,1328699997.0
2008-01-09 16:52:00,109.365,109.39,109.35,109.365,1929600015.0
2008-01-09 16:53:00,109.365,109.365,109.31,109.36,1562900017.0
2008-01-09 16:54:00,109.36,109.385,109.34,109.36,961600000.0
2008-01-09 16:55:00,109.36,109.38,109.35,109.37,783399999.0
2008-01-09 16:56:00,109.37,109.38,109.32,109.35,991400002.0
2008-01-09 16:57:00,109.35,109.38,109.335,109.37,1255800001.0
2008-01-09 16:58:00,109.37,109.39,109.34,109.34,1099700000.0
2008-01-09 16:59:00,109.34,109.36,109.325,109.345,1085900005.0
2008-01-09 17:00:00,109.345,109.385,109.34,109.36,1691600020.0
2008-01-09 17:01:00,109.36,109.42,109.36,109.42,2100900032.0
2008-01-09 17:02:00,109.42,109.45,109.42,109.42,1926599988.0
2008-01-09 17:03:00,109.42,109.43,109.395,109.405,1045100001.0
2008-01-09 17:04:00,109.41,109.44,109.39,109.41,1274300000.0
2008-01-09 17:05:00,109.41,109.41,109.335,109.34,1863400001.0
2008-01-09 17:06:00,109.34,109.37,109.33,109.365,1541700000.0
2008-01-09 17:07:00,109.365,109.4,109.365,109.39,935300000.0
2008-01-09 17:08:00,109.385,109.405,109.365,109.4,684600000.0
2008-01-09 17:09:00,109.4,109.42,109.39,109.41,536600000.0
2008-01-09 17:10:00,109.42,109.42,109.385,109.39,1138400003.0
2008-01-09 17:11:00,109.39,109.43,109.39,109.405,650599998.0
2008-01-09 17:12:00,109.405,109.46,109.395,109.46,1203000001.0
2008-01-09 17:13:00,109.5,109.5,109.48,109.49,1990899999.0
2008-01-09 17:14:00,109.515,109.54,109.475,109.495,1990899999.0
2008-01-09 17:15:00,109.5,109.505,109.45,109.46,950800000.0
2008-01-09 17:16:00,109.46,109.46,109.415,109.43,1536599993.0
2008-01-09 17:17:00,109.46,109.48,109.45,109.47,1761400012.0
2008-01-09 17:18:00,109.42,109.44,109.4,109.43,1761400012.0
2008-01-09 17:19:00,109.46,109.46,109.44,109.44,1212899982.0
2008-01-09 17:20:00,109.445,109.445,109.385,109.39,1212899982.0
2008-01-09 17:21:00,109.39,109.39,109.36,109.36,1932700000.0
2008-01-09 17:22:00,109.36,109.39,109.34,109.37,2108400008.0
2008-01-09 17:23:00,109.46,109.5,109.46,109.5,2045900049.0
2008-01-09 17:24:00,109.355,109.42,109.355,109.365,2045900049.0
2008-01-09 17:25:00,109.53,109.54,109.51,109.52,2143900019.0
2008-01-09 17:26:00,109.36,109.405,109.35,109.38,2143900019.0
2008-01-09 17:27:00,109.49,109.51,109.49,109.49,1986900019.0
2008-01-09 17:28:00,109.4,109.42,109.395,109.395,1986900019.0
2008-01-09 17:29:00,109.5,109.52,109.49,109.51,1813200001.0
2008-01-09 17:30:00,109.52,109.52,109.5,109.5,1813200001.0
2008-01-09 17:31:00,109.49,109.5,109.43,109.44,1813200001.0
2008-01-09 17:32:00,109.405,109.44,109.4,109.44,1813200001.0
2008-01-09 17:33:00,109.45,109.46,109.4,109.425,1721499998.0
2008-01-09 17:34:00,109.425,109.44,109.375,109.38,2099499992.0
2008-01-09 17:35:00,109.375,109.385,109.345,109.35,2135200013.0
2008-01-09 17:36:00,109.35,109.37,109.33,109.37,1164499995.0
2008-01-09 17:37:00,109.37,109.4,109.35,109.38,1854099997.0
2008-01-09 17:38:00,109.38,109.45,109.38,109.435,1739399996.0
2008-01-09 17:39:00,109.44,109.44,109.415,109.43,1631049992.0
2008-01-09 17:40:00,109.43,109.465,109.425,109.46,1037600012.0
2008-01-09 17:41:00,109.46,109.51,109.44,109.505,1448400003.0
2008-01-09 17:42:00,109.505,109.505,109.48,109.48,1582500001.0
2008-01-09 17:43:00,109.48,109.53,109.465,109.52,1226499999.0
2008-01-09 17:44:00,109.52,109.53,109.48,109.5,1572900017.0
2008-01-09 17:45:00,109.5,109.52,109.47,109.505,1307500000.0
2008-01-09 17:46:00,109.505,109.53,109.5,109.52,734700000.0
2008-01-09 17:47:00,109.52,109.57,109.515,109.55,956200007.0
2008-01-09 17:48:00,109.56,109.61,109.555,109.6,1286250006.0
2008-01-09 17:49:00,109.6,109.61,109.56,109.56,870700001.0
2008-01-09 17:50:00,109.56,109.56,109.485,109.49,1242699999.0
2008-01-09 17:51:00,109.485,109.51,109.45,109.47,1005600000.0
2008-01-09 17:52:00,109.47,109.485,109.45,109.47,1416900002.0
2008-01-09 17:53:00,109.47,109.53,109.47,109.52,1645200001.0
2008-01-09 17:54:00,109.52,109.53,109.5,109.53,1484500000.0
2008-01-09 17:55:00,109.53,109.53,109.5,109.5,1512799999.0
2008-01-09 17:56:00,109.5,109.51,109.485,109.49,1383099990.0
2008-01-09 17:57:00,109.36,109.38,109.36,109.37,1847599988.0
2008-01-09 17:58:00,109.49,109.55,109.46,109.54,1847599988.0
2008-01-09 17:59:00,109.36,109.39,109.36,109.39,1089500000.0
2008-01-09 18:00:00,109.4,109.42,109.4,109.42,1089500000.0
2008-01-09 18:01:00,109.525,109.53,109.49,109.5,1089500000.0
2008-01-09 18:02:00,109.5,109.52,109.46,109.46,723000004.0
2008-01-09 18:03:00,109.46,109.465,109.44,109.45,849400000.0
2008-01-09 18:04:00,109.45,109.47,109.45,109.45,2000399991.0
2008-01-09 18:05:00,109.45,109.46,109.42,109.435,1497700000.0
2008-01-09 18:06:00,109.435,109.46,109.43,109.45,1576700000.0
2008-01-09 18:07:00,109.46,109.51,109.445,109.51,1620000002.0
2008-01-09 18:08:00,109.51,109.525,109.48,109.48,1217900000.0
2008-01-09 18:09:00,109.48,109.49,109.475,109.48,1540399981.0
2008-01-09 18:10:00,109.48,109.48,109.45,109.48,1617900002.0
2008-01-09 18:11:00,109.48,109.505,109.48,109.49,1445900007.0
2008-01-09 18:12:00,109.49,109.51,109.48,109.505,1001500001.0
2008-01-09 18:13:00,109.505,109.51,109.49,109.5,851600000.0
2008-01-09 18:14:00,109.5,109.51,109.475,109.5,810400001.0
2008-01-09 18:15:00,109.5,109.5,109.48,109.5,893399999.0
2008-01-09 18:16:00,109.5,109.5,109.445,109.47,1712500004.0
2008-01-09 18:17:00,109.47,109.49,109.46,109.48,1259999998.0
2008-01-09 18:18:00,109.48,109.49,109.46,109.465,1785700001.0
2008-01-09 18:19:00,109.465,109.47,109.45,109.46,1825100000.0
2008-01-09 18:20:00,109.46,109.47,109.425,109.465,1361484191.0
2008-01-09 18:21:00,109.47,109.48,109.46,109.48,1594700000.0
2008-01-09 18:22:00,109.47,109.48,109.47,109.48,1459599995.0
2008-01-09 18:23:00,109.48,109.51,109.48,109.51,1588199997.0
2008-01-09 18:24:00,109.51,109.55,109.51,109.54,1364100001.0
2008-01-09 18:25:00,109.54,109.55,109.525,109.53,599800002.0
2008-01-09 18:26:00,109.53,109.56,109.505,109.51,934370160.0
2008-01-09 18:27:00,109.51,109.53,109.5,109.505,450028064.0
2008-01-09 18:28:00,109.505,109.525,109.495,109.515,1325600023.0
2008-01-09 18:29:00,109.515,109.53,109.51,109.52,1111649997.0
2008-01-09 18:30:00,109.52,109.525,109.51,109.51,1011400000.0
2008-01-09 18:31:00,109.51,109.51,109.445,109.445,1071200002.0
2008-01-09 18:32:00,109.445,109.48,109.44,109.48,1328300015.0
2008-01-09 18:33:00,109.48,109.48,109.44,109.44,1221100004.0
2008-01-09 18:34:00,109.44,109.44,109.41,109.435,1602600006.0
2008-01-09 18:35:00,109.435,109.44,109.405,109.415,1385599995.0
2008-01-09 18:36:00,109.415,109.46,109.405,109.46,1037000001.0
2008-01-09 18:37:00,109.46,109.46,109.44,109.46,1170300001.0
2008-01-09 18:38:00,109.46,109.46,109.43,109.45,1423399996.0
2008-01-09 18:39:00,109.45,109.46,109.43,109.43,1109799998.0
2008-01-09 18:40:00,109.43,109.44,109.41,109.41,1225699993.0
2008-01-09 18:41:00,109.41,109.44,109.4,109.4,1218600000.0
2008-01-09 18:42:00,109.4,109.425,109.4,109.425,1482999992.0
2008-01-09 18:43:00,109.425,109.44,109.42,109.44,1309800013.0
2008-01-09 18:44:00,109.44,109.45,109.42,109.42,1538000002.0
2008-01-09 18:45:00,109.42,109.43,109.39,109.4,846099998.0
2008-01-09 18:46:00,109.4,109.4,109.38,109.39,1389700021.0
2008-01-09 18:47:00,109.385,109.39,109.315,109.315,1396200001.0
2008-01-09 18:48:00,109.315,109.34,109.31,109.34,1662199997.0
2008-01-09 18:49:00,109.34,109.365,109.34,109.34,1278499990.0
2008-01-09 18:50:00,109.34,109.34,109.295,109.3,1239700001.0
2008-01-09 18:51:00,109.3,109.32,109.28,109.3,1721200001.0
2008-01-09 18:52:00,109.29,109.32,109.285,109.32,2109299995.0
2008-01-09 18:53:00,109.32,109.32,109.29,109.3,1863599997.0
2008-01-09 18:54:00,109.3,109.34,109.29,109.34,1129200000.0
2008-01-09 18:55:00,109.34,109.34,109.32,109.34,1248900000.0
2008-01-09 18:56:00,109.34,109.37,109.325,109.37,1170900006.0
2008-01-09 18:57:00,109.37,109.39,109.37,109.38,967400000.0
2008-01-09 18:58:00,109.38,109.39,109.38,109.38,666900000.0
2008-01-09 18:59:00,109.38,109.4,109.37,109.4,795500000.0
2008-01-09 19:00:00,109.4,109.44,109.4,109.43,900599992.0
2008-01-09 19:01:00,109.43,109.43,109.4,109.42,861600004.0
2008-01-09 19:02:00,109.42,109.44,109.42,109.435,689100000.0
2008-01-09 19:03:00,109.44,109.44,109.415,109.44,1051800007.0
2008-01-09 19:04:00,109.435,109.465,109.435,109.465,835300000.0
2008-01-09 19:05:00,109.465,109.48,109.46,109.47,433700000.0
2008-01-09 19:06:00,109.47,109.47,109.44,109.45,725800002.0
2008-01-09 19:07:00,109.45,109.45,109.445,109.445,291600000.0
2008-01-09 19:08:00,109.445,109.46,109.425,109.445,430500000.0
2008-01-09 19:09:00,109.445,109.45,109.43,109.445,501100000.0
2008-01-09 19:10:00,109.445,109.45,109.425,109.43,276440000.0
2008-01-09 19:11:00,109.43,109.44,109.425,109.425,1082899993.0
2008-01-09 19:12:00,109.43,109.44,109.42,109.425,717599995.0
2008-01-09 19:13:00,109.425,109.44,109.425,109.425,574100001.0
2008-01-09 19:14:00,109.425,109.44,109.425,109.44,353800000.0
2008-01-09 19:15:00,109.425,109.44,109.4,109.4,614700000.0
2008-01-09 19:16:00,109.4,109.405,109.375,109.385,669600004.0
2008-01-09 19:17:00,109.39,109.42,109.39,109.39,443500000.0
2008-01-09 19:18:00,109.39,109.43,109.39,109.425,549700000.0
2008-01-09 19:19:00,109.425,109.44,109.405,109.44,411400000.0
2008-01-09 19:20:00,109.44,109.45,109.42,109.44,908799999.0
2008-01-09 19:21:00,109.44,109.44,109.38,109.38,864200000.0
2008-01-09 19:22:00,109.38,109.4,109.365,109.37,899400000.0
2008-01-09 19:23:00,109.37,109.4,109.37,109.39,1076700002.0
2008-01-09 19:24:00,109.385,109.43,109.385,109.43,1300300006.0
2008-01-09 19:25:00,109.43,109.485,109.43,109.48,1511100000.0
2008-01-09 19:26:00,109.48,109.48,109.46,109.48,1007000000.0
2008-01-09 19:27:00,109.48,109.515,109.465,109.51,713999998.0
2008-01-09 19:28:00,109.52,109.55,109.49,109.54,628200000.0
2008-01-09 19:29:00,109.54,109.56,109.53,109.545,654399997.0
2008-01-09 19:30:00,109.55,109.56,109.515,109.52,528700000.0
2008-01-09 19:31:00,109.52,109.545,109.52,109.525,338200000.0
2008-01-09 19:32:00,109.525,109.53,109.515,109.525,351600001.0
2008-01-09 19:33:00,109.525,109.54,109.51,109.52,645000000.0
2008-01-09 19:34:00,109.52,109.55,109.52,109.54,488800000.0
2008-01-09 19:35:00,109.54,109.575,109.525,109.56,179000000.0
2008-01-09 19:36:00,109.56,109.575,109.5,109.505,371100001.0
2008-01-09 19:37:00,109.505,109.52,109.47,109.48,283500000.0
2008-01-09 19:38:00,109.48,109.48,109.47,109.48,423400000.0
2008-01-09 19:39:00,109.48,109.5,109.47,109.47,495500000.0
2008-01-09 19:40:00,109.47,109.49,109.465,109.465,559000000.0
2008-01-09 19:41:00,109.465,109.47,109.455,109.455,445700000.0
2008-01-09 19:42:00,109.455,109.455,109.43,109.44,1257499996.0
2008-01-09 19:43:00,109.44,109.45,109.43,109.44,1385700001.0
2008-01-09 19:44:00,109.44,109.44,109.415,109.42,974499999.0
2008-01-09 19:45:00,109.42,109.43,109.405,109.42,1697399994.0
2008-01-09 19:46:00,109.42,109.42,109.39,109.395,1058800000.0
2008-01-09 19:47:00,109.395,109.425,109.395,109.42,1446899984.0
2008-01-09 19:48:00,109.42,109.425,109.4,109.415,1121000008.0
2008-01-09 19:49:00,109.415,109.42,109.405,109.42,823700004.0
2008-01-09 19:50:00,109.41,109.43,109.41,109.43,471200000.0
2008-01-09 19:51:00,109.43,109.46,109.42,109.46,1570400000.0
2008-01-09 19:52:00,109.46,109.49,109.455,109.48,1571800015.0
2008-01-09 19:53:00,109.48,109.48,109.46,109.46,726899996.0
2008-01-09 19:54:00,109.46,109.485,109.46,109.48,588899989.0
2008-01-09 19:55:00,109.48,109.48,109.455,109.455,1117999998.0
2008-01-09 19:56:00,109.455,109.46,109.43,109.46,1047399999.0
2008-01-09 19:57:00,109.46,109.46,109.43,109.44,278400002.0
2008-01-09 19:58:00,109.44,109.46,109.44,109.46,1339399983.0
2008-01-09 19:59:00,109.46,109.485,109.44,109.46,1147499994.0
2008-01-09 20:00:00,109.47,109.49,109.44,109.45,712799999.0
2008-01-09 20:01:00,109.45,109.46,109.425,109.45,1076500000.0
2008-01-09 20:02:00,109.45,109.485,109.45,109.46,831900005.0
2008-01-09 20:03:00,109.465,109.505,109.455,109.48,914700003.0
2008-01-09 20:04:00,109.48,109.51,109.48,109.505,429100004.0
2008-01-09 20:05:00,109.505,109.51,109.48,109.485,977700006.0
2008-01-09 20:06:00,109.48,109.49,109.46,109.47,613699999.0
2008-01-09 20:07:00,109.47,109.485,109.445,109.465,931199999.0
2008-01-09 20:08:00,109.465,109.485,109.465,109.48,405000000.0
2008-01-09 20:09:00,109.47,109.48,109.43,109.445,1179599998.0
2008-01-09 20:10:00,109.445,109.46,109.44,109.45,416900000.0
2008-01-09 20:11:00,109.45,109.46,109.425,109.44,1144900002.0
2008-01-09 20:12:00,109.44,109.445,109.395,109.395,1512599977.0
2008-01-09 20:13:00,109.4,109.415,109.395,109.4,1843699965.0
2008-01-09 20:14:00,109.4,109.45,109.4,109.44,1013999974.0
2008-01-09 20:15:00,109.44,109.44,109.4,109.4,1162699960.0
2008-01-09 20:16:00,109.4,109.4,109.35,109.37,1419499962.0
2008-01-09 20:17:00,109.37,109.39,109.365,109.365,1066900001.0
2008-01-09 20:18:00,109.37,109.425,109.37,109.41,1338799967.0
2008-01-09 20:19:00,109.41,109.41,109.36,109.38,899899995.0
2008-01-09 20:20:00,109.38,109.44,109.375,109.44,1486399998.0
2008-01-09 20:21:00,109.425,109.44,109.395,109.44,1299899997.0
2008-01-09 20:22:00,109.44,109.44,109.43,109.44,694500018.0
2008-01-09 20:23:00,109.44,109.44,109.41,109.42,1012400000.0
2008-01-09 20:24:00,109.42,109.42,109.4,109.41,1416800009.0
2008-01-09 20:25:00,109.41,109.42,109.37,109.38,649299996.0
2008-01-09 20:26:00,109.375,109.39,109.37,109.38,1110799997.0
2008-01-09 20:27:00,109.38,109.38,109.34,109.36,1568400000.0
2008-01-09 20:28:00,109.37,109.38,109.36,109.38,978100000.0
2008-01-09 20:29:00,109.4,109.4,109.38,109.4,978100000.0
2008-01-09 20:30:00,109.39,109.4,109.39,109.39,1886300001.0
2008-01-09 20:31:00,109.41,109.41,109.385,109.385,1886300001.0
2008-01-09 20:32:00,109.385,109.41,109.38,109.4,1768699987.0
2008-01-09 20:33:00,109.395,109.41,109.36,109.36,1846199994.0
2008-01-09 20:34:00,109.355,109.36,109.31,109.36,2010300004.0
2008-01-09 20:35:00,109.36,109.38,109.325,109.36,1891799991.0
2008-01-09 20:36:00,109.36,109.4,109.36,109.38,1988600034.0
2008-01-09 20:37:00,109.38,109.38,109.34,109.35,1174800004.0
2008-01-09 20:38:00,109.345,109.385,109.345,109.38,1552799985.0
2008-01-09 20:39:00,109.38,109.385,109.355,109.38,1246199997.0
2008-01-09 20:40:00,109.38,109.38,109.35,109.37,1205600017.0
2008-01-09 20:41:00,109.37,109.38,109.34,109.34,1385699984.0
2008-01-09 20:42:00,109.34,109.34,109.325,109.33,1072899984.0
2008-01-09 20:43:00,109.325,109.35,109.305,109.35,1455899999.0
2008-01-09 20:44:00,109.345,109.365,109.345,109.35,1092649972.0
2008-01-09 20:45:00,109.35,109.35,109.315,109.32,1482699981.0
2008-01-09 20:46:00,109.32,109.34,109.305,109.305,1892400009.0
2008-01-09 20:47:00,109.31,109.34,109.305,109.34,584300002.0
2008-01-09 20:48:00,109.34,109.35,109.325,109.33,1645699984.0
2008-01-09 20:49:00,109.33,109.36,109.325,109.35,1298799980.0
2008-01-09 20:50:00,109.35,109.35,109.305,109.315,1424700001.0
2008-01-09 20:51:00,109.48,109.53,109.48,109.52,1585000016.0
2008-01-09 20:52:00,109.31,109.34,109.305,109.32,1585000016.0
2008-01-09 20:53:00,109.32,109.36,109.32,109.325,1843800002.0
2008-01-09 20:54:00,109.325,109.33,109.315,109.33,841000013.0
2008-01-09 20:55:00,109.33,109.36,109.32,109.36,740500007.0
2008-01-09 20:56:00,109.45,109.47,109.45,109.46,1428599998.0
2008-01-09 20:57:00,109.375,109.38,109.36,109.38,1428599998.0
2008-01-09 20:58:00,109.38,109.38,109.34,109.36,956700006.0
2008-01-09 20:59:00,109.36,109.36,109.335,109.36,346300001.0
2008-01-09 21:00:00,109.36,109.36,109.32,109.32,1670500011.0
2008-01-09 21:01:00,109.32,109.32,109.25,109.265,1939600021.0
2008-01-09 21:02:00,109.27,109.33,109.27,109.325,1877299986.0
2008-01-09 21:03:00,109.325,109.35,109.31,109.32,1123999988.0
2008-01-09 21:04:00,109.32,109.35,109.305,109.35,1161699991.0
2008-01-09 21:05:00,109.355,109.36,109.3,109.3,1394399972.0
2008-01-09 21:06:00,109.53,109.59,109.53,109.56,1594800010.0
2008-01-09 21:07:00,109.55,109.56,109.5,109.5,1594800010.0
2008-01-09 21:08:00,109.49,109.56,109.49,109.56,1594800010.0
2008-01-09 21:09:00,109.3,109.34,109.28,109.33,1594800010.0
2008-01-09 21:10:00,109.33,109.36,109.32,109.35,1203700004.0
2008-01-09 21:11:00,109.35,109.4,109.34,109.38,1366099998.0
2008-01-09 21:12:00,109.38,109.38,109.355,109.38,1414399997.0
2008-01-09 21:13:00,109.38,109.4,109.36,109.39,928100014.0
2008-01-09 21:14:00,109.39,109.4,109.34,109.34,896900002.0
2008-01-09 21:15:00,109.34,109.345,109.3,109.32,1218100005.0
2008-01-09 21:16:00,109.32,109.345,109.3,109.34,1435599981.0
2008-01-09 21:17:00,109.34,109.36,109.33,109.335,1452900002.0
2008-01-09 21:18:00,109.56,109.61,109.55,109.61,1566599995.0
2008-01-09 21:19:00,109.33,109.365,109.33,109.36,1566599995.0
2008-01-09 21:20:00,109.36,109.38,109.335,109.38,1341400000.0
2008-01-09 21:21:00,109.38,109.39,109.355,109.38,1535800007.0
2008-01-09 21:22:00,109.375,109.38,109.35,109.38,1226099993.0
2008-01-09 21:23:00,109.38,109.42,109.38,109.415,1419300006.0
2008-01-09 21:24:00,109.42,109.42,109.39,109.4,1047800001.0
2008-01-09 21:25:00,109.4,109.42,109.38,109.4,1556399999.0
2008-01-09 21:26:00,109.4,109.4,109.38,109.39,1322699991.0
2008-01-09 21:27:00,109.39,109.415,109.375,109.39,1455999999.0
2008-01-09 21:28:00,109.39,109.39,109.37,109.39,1179700006.0
2008-01-09 21:29:00,109.385,109.4,109.375,109.4,1271099992.0
2008-01-09 21:30:00,109.4,109.42,109.4,109.4,1067600004.0
2008-01-09 21:31:00,109.4,109.42,109.4,109.415,990300007.0
2008-01-09 21:32:00,109.415,109.49,109.415,109.48,1161400003.0
2008-01-09 21:33:00,109.48,109.48,109.4,109.41,1425799994.0
2008-01-09 21:34:00,109.41,109.42,109.39,109.41,1002100000.0
2008-01-09 21:35:00,109.41,109.44,109.41,109.44,690300000.0
2008-01-09 21:36:00,109.44,109.45,109.4,109.45,1213999991.0
2008-01-09 21:37:00,109.45,109.45,109.405,109.42,1184399998.0
2008-01-09 21:38:00,109.42,109.465,109.42,109.46,1218900000.0
2008-01-09 21:39:00,109.45,109.45,109.4,109.42,1206499999.0
2008-01-09 21:40:00,109.42,109.43,109.4,109.405,1169800002.0
2008-01-09 21:41:00,109.405,109.42,109.395,109.405,925600006.0
2008-01-09 21:42:00,109.41,109.42,109.395,109.41,647300003.0
2008-01-09 21:43:00,109.405,109.42,109.38,109.4,1241900000.0
2008-01-09 21:44:00,109.4,109.42,109.395,109.4,976099994.0
2008-01-09 21:45:00,109.4,109.42,109.38,109.4,1005299999.0
2008-01-09 21:46:00,109.4,109.42,109.39,109.39,804100000.0
2008-01-09 21:47:00,109.39,109.45,109.39,109.42,1246599984.0
2008-01-09 21:48:00,109.42,109.49,109.405,109.48,1165100002.0
2008-01-09 21:49:00,109.48,109.505,109.475,109.49,1870399995.0
2008-01-09 21:50:00,109.49,109.5,109.46,109.48,979400000.0
2008-01-09 21:51:00,109.48,109.54,109.48,109.53,489000000.0
2008-01-09 21:52:00,109.53,109.53,109.48,109.5,488400000.0
2008-01-09 21:53:00,109.5,109.51,109.47,109.48,517700000.0
2008-01-09 21:54:00,109.48,109.5,109.45,109.45,709100000.0
2008-01-09 21:55:00,109.45,109.48,109.44,109.48,468700000.0
2008-01-09 21:56:00,109.48,109.48,109.46,109.47,603900000.0
2008-01-09 21:57:00,109.47,109.48,109.455,109.48,345900000.0
2008-01-09 21:58:00,109.48,109.5,109.465,109.49,525200001.0
2008-01-09 21:59:00,109.49,109.5,109.455,109.46,792200004.0
2008-01-09 22:00:00,109.46,109.48,109.445,109.46,741400000.0
2008-01-09 22:01:00,109.46,109.5,109.46,109.5,1203400003.0
2008-01-09 22:02:00,109.5,109.5,109.48,109.48,1469100016.0
2008-01-09 22:03:00,109.48,109.54,109.48,109.54,817700007.0
2008-01-09 22:04:00,109.54,109.54,109.51,109.52,350000000.0
2008-01-09 22:05:00,109.52,109.56,109.51,109.55,528199999.0
2008-01-09 22:06:00,109.55,109.6,109.54,109.58,605300000.0
2008-01-09 22:07:00,109.58,109.58,109.51,109.51,905499997.0
2008-01-09 22:08:00,109.74,109.76,109.74,109.75,1483900001.0
2008-01-09 22:09:00,109.57,109.58,109.51,109.52,1483900001.0
2008-01-09 22:10:00,109.52,109.54,109.495,109.52,1391600003.0
2008-01-09 22:11:00,109.52,109.52,109.51,109.52,974999984.0
2008-01-09 22:12:00,109.52,109.54,109.515,109.52,1367600012.0
2008-01-09 22:13:00,109.52,109.525,109.495,109.5,1791100002.0
2008-01-09 22:14:00,109.83,109.85,109.83,109.84,1346700009.0
2008-01-09 22:15:00,109.52,109.54,109.515,109.535,1346700009.0
2008-01-09 22:16:00,109.84,109.85,109.84,109.85,1401200027.0
2008-01-09 22:17:00,109.54,109.57,109.54,109.56,1401200027.0
2008-01-09 22:18:00,109.56,109.64,109.56,109.62,1964799984.0
2008-01-09 22:19:00,109.625,109.63,109.59,109.605,1398599983.0
2008-01-09 22:20:00,109.605,109.62,109.545,109.56,1273700001.0
2008-01-09 22:21:00,109.56,109.6,109.545,109.59,1570100000.0
2008-01-09 22:22:00,109.59,109.6,109.57,109.6,1393900003.0
2008-01-09 22:23:00,109.6,109.615,109.595,109.61,940900005.0
2008-01-09 22:24:00,109.61,109.64,109.585,109.62,1998400002.0
2008-01-09 22:25:00,109.62,109.63,109.6,109.6,1997400012.0
2008-01-09 22:26:00,109.6,109.63,109.58,109.62,1313899999.0
2008-01-09 22:27:00,109.62,109.62,109.58,109.58,604600000.0
2008-01-09 22:28:00,109.58,109.58,109.56,109.56,717400000.0
2008-01-09 22:29:00,109.56,109.56,109.525,109.54,778300016.0
2008-01-09 22:30:00,109.54,109.55,109.52,109.53,1035200006.0
2008-01-09 22:31:00,109.53,109.56,109.515,109.54,895299996.0
2008-01-09 22:32:00,109.54,109.56,109.51,109.51,980000007.0
2008-01-09 22:33:00,109.51,109.56,109.51,109.56,914500006.0
2008-01-09 22:34:00,109.56,109.56,109.525,109.56,948900020.0
2008-01-09 22:35:00,109.56,109.58,109.52,109.54,755400001.0
2008-01-09 22:36:00,109.54,109.56,109.53,109.56,507399999.0
2008-01-09 22:37:00,109.56,109.62,109.54,109.62,1160100001.0
2008-01-09 22:38:00,109.62,109.66,109.615,109.63,1071700000.0
2008-01-09 22:39:00,109.63,109.64,109.59,109.64,653300000.0
2008-01-09 22:40:00,109.635,109.67,109.625,109.635,730800000.0
2008-01-09 22:41:00,109.635,109.65,109.59,109.62,451900000.0
2008-01-09 22:42:00,109.62,109.64,109.615,109.615,1048300000.0
2008-01-09 22:43:00,109.615,109.68,109.6,109.675,1227099998.0
2008-01-09 22:44:00,109.68,109.68,109.65,109.655,1746499983.0
2008-01-09 22:45:00,109.655,109.67,109.645,109.67,1083099988.0
2008-01-09 22:46:00,109.67,109.69,109.64,109.68,1314100003.0
2008-01-09 22:47:00,109.68,109.69,109.665,109.675,1495700007.0
2008-01-09 22:48:00,109.675,109.69,109.655,109.69,1019528002.0
2008-01-09 22:49:00,109.69,109.725,109.66,109.72,1245606000.0
2008-01-09 22:50:00,109.72,109.74,109.7,109.72,754300000.0
2008-01-09 22:51:00,109.72,109.72,109.68,109.705,388700000.0
2008-01-09 22:52:00,109.7,109.74,109.7,109.73,451900000.0
2008-01-09 22:53:00,109.73,109.77,109.71,109.76,549500000.0
2008-01-09 22:54:00,109.76,109.84,109.755,109.82,1187800004.0
2008-01-09 22:55:00,109.82,109.88,109.805,109.865,1734939987.0
2008-01-09 22:56:00,109.865,109.96,109.855,109.905,1721100016.0
2008-01-09 22:57:00,109.91,109.92,109.865,109.88,1804100013.0
2008-01-09 22:58:00,109.88,109.89,109.865,109.88,1086499986.0
2008-01-09 22:59:00,109.88,109.9,109.855,109.855,969899993.0
2008-01-09 23:00:00,109.86,109.87,109.81,109.82,557600000.0
2008-01-09 23:01:00,109.82,109.82,109.77,109.78,417999999.0
2008-01-09 23:02:00,109.78,109.79,109.755,109.765,681300000.0
2008-01-09 23:03:00,109.77,109.77,109.75,109.755,631000000.0
2008-01-09 23:04:00,109.76,109.78,109.745,109.76,429700000.0
2008-01-09 23:05:00,109.76,109.76,109.735,109.74,825000001.0
2008-01-09 23:06:00,109.74,109.75,109.73,109.75,702300000.0
2008-01-09 23:07:00,109.75,109.76,109.745,109.75,322900000.0
2008-01-09 23:08:00,109.75,109.76,109.74,109.75,575799999.0
2008-01-09 23:09:00,109.75,109.78,109.75,109.78,257400000.0
2008-01-09 23:10:00,109.78,109.805,109.78,109.79,331307256.0
2008-01-09 23:11:00,109.79,109.8,109.785,109.79,382700000.0
2008-01-09 23:12:00,109.79,109.83,109.79,109.83,335200000.0
2008-01-09 23:13:00,109.83,109.85,109.8,109.85,467700000.0
2008-01-09 23:14:00,109.85,109.86,109.83,109.86,497000001.0
2008-01-09 23:15:00,109.86,109.86,109.85,109.86,291600000.0
2008-01-09 23:16:00,109.86,109.86,109.845,109.86,212900003.0
2008-01-09 23:17:00,109.86,109.86,109.84,109.84,269700000.0
2008-01-09 23:18:00,109.84,109.85,109.825,109.83,570800002.0
2008-01-09 23:19:00,109.84,109.84,109.82,109.82,393500001.0
2008-01-09 23:20:00,109.82,109.83,109.805,109.82,454000004.0
2008-01-09 23:21:00,109.82,109.83,109.81,109.82,309300001.0
2008-01-09 23:22:00,109.82,109.85,109.81,109.85,533400000.0
2008-01-09 23:23:00,109.82,109.86,109.815,109.84,271700002.0
2008-01-09 23:24:00,109.84,109.86,109.83,109.84,175300000.0
2008-01-09 23:25:00,109.84,109.86,109.83,109.86,426400000.0
2008-01-09 23:26:00,109.86,109.86,109.81,109.815,651700004.0
2008-01-09 23:27:00,109.82,109.86,109.81,109.83,243800000.0
2008-01-09 23:28:00,109.83,109.83,109.825,109.83,130700000.0
2008-01-09 23:29:00,109.83,109.86,109.82,109.85,356100000.0
2008-01-09 23:30:00,109.85,109.87,109.82,109.85,459200005.0
2008-01-09 23:31:00,109.85,109.86,109.84,109.85,162000000.0
2008-01-09 23:32:00,109.85,109.85,109.83,109.84,271799997.0
2008-01-09 23:33:00,109.84,109.85,109.84,109.84,145800000.0
2008-01-09 23:34:00,109.84,109.84,109.8,109.83,376800003.0
2008-01-09 23:35:00,109.83,109.84,109.83,109.84,218800000.0
2008-01-09 23:36:00,109.84,109.87,109.83,109.84,689900011.0
2008-01-09 23:37:00,109.84,109.85,109.83,109.84,320500000.0
2008-01-09 23:38:00,109.84,109.85,109.82,109.85,410400000.0
2008-01-09 23:39:00,109.845,109.86,109.84,109.86,508000000.0
2008-01-09 23:40:00,109.86,109.86,109.86,109.86,256600000.0
2008-01-09 23:41:00,109.86,109.86,109.85,109.85,571300001.0
2008-01-09 23:42:00,109.85,109.87,109.85,109.86,552100003.0
2008-01-09 23:43:00,109.86,109.87,109.85,109.86,669400000.0
2008-01-09 23:44:00,109.85,109.9,109.85,109.9,822200007.0
2008-01-09 23:45:00,109.9,109.96,109.89,109.94,664400000.0
2008-01-09 23:46:00,109.94,110.12,109.93,110.02,692899999.0
2008-01-09 23:47:00,110.02,110.07,109.98,110.07,792600000.0
2008-01-09 23:48:00,110.07,110.07,110.015,110.04,524700000.0
2008-01-09 23:49:00,110.04,110.04,110.0,110.0,521500001.0
2008-01-09 23:50:00,110.0,110.03,109.98,110.0,974700006.0
2008-01-09 23:51:00,110.0,110.005,109.99,110.0,367700000.0
2008-01-09 23:52:00,110.0,110.0,109.985,110.0,380100000.0
2008-01-09 23:53:00,110.0,110.02,110.0,110.02,157200000.0
2008-01-09 23:54:00,110.02,110.08,110.01,110.04,203900000.0
2008-01-09 23:55:00,110.04,110.09,110.035,110.09,884000002.0
2008-01-09 23:56:00,110.09,110.105,110.07,110.075,615000000.0
2008-01-09 23:57:00,110.075,110.08,110.065,110.08,379200000.0
2008-01-09 23:58:00,110.08,110.08,110.05,110.05,506199999.0
2008-01-09 23:59:00,110.05,110.05,110.01,110.02,383600000.0
2008-01-10 00:00:00,110.01,110.01,109.89,109.94,456000000.0
2008-01-10 00:01:00,109.94,109.98,109.93,109.98,443500000.0
2008-01-10 00:02:00,109.99,110.02,109.96,109.96,419300000.0
2008-01-10 00:03:00,109.96,109.97,109.94,109.97,298400000.0
2008-01-10 00:04:00,109.97,109.97,109.95,109.97,368600000.0
2008-01-10 00:05:00,109.97,109.98,109.96,109.98,336700000.0
2008-01-10 00:06:00,109.98,110.02,109.97,110.01,192900000.0
2008-01-10 00:07:00,110.01,110.06,109.98,109.99,733899998.0
2008-01-10 00:08:00,110.0,110.06,109.99,110.05,879399995.0
2008-01-10 00:09:00,110.05,110.06,110.04,110.05,480400000.0
2008-01-10 00:10:00,110.05,110.07,110.04,110.05,709900012.0
2008-01-10 00:11:00,110.05,110.05,110.02,110.05,334100000.0
2008-01-10 00:12:00,110.05,110.05,110.04,110.04,26000000.0
2008-01-10 00:13:00,110.04,110.04,109.985,110.0,514500000.0
2008-01-10 00:14:00,110.0,110.0,109.98,109.98,275900000.0
2008-01-10 00:15:00,109.99,109.99,109.94,109.95,343000001.0
2008-01-10 00:16:00,109.95,109.97,109.95,109.96,417200000.0
2008-01-10 00:17:00,109.96,109.97,109.96,109.97,629299992.0
2008-01-10 00:18:00,109.97,109.98,109.95,109.96,872500002.0
2008-01-10 00:19:00,109.96,109.96,109.95,109.96,501200002.0
2008-01-10 00:20:00,109.96,109.97,109.935,109.96,257300003.0
2008-01-10 00:21:00,109.96,109.96,109.96,109.96,64900000.0
2008-01-10 00:22:00,109.96,109.96,109.935,109.96,243100000.0
2008-01-10 00:23:00,109.96,109.96,109.92,109.93,431100000.0
2008-01-10 00:24:00,109.93,109.96,109.92,109.93,400600000.0
2008-01-10 00:25:00,109.93,109.93,109.92,109.93,438000003.0
2008-01-10 00:26:00,109.94,109.95,109.93,109.94,453499997.0
2008-01-10 00:27:00,109.94,109.95,109.93,109.95,762500000.0
2008-01-10 00:28:00,109.95,109.97,109.94,109.97,386600004.0
2008-01-10 00:29:00,109.97,109.97,109.95,109.97,41800000.0
2008-01-10 00:30:00,109.97,109.97,109.94,109.94,133300001.0
2008-01-10 00:31:00,109.94,109.97,109.93,109.93,289600000.0
2008-01-10 00:32:00,109.93,109.95,109.93,109.94,258700000.0
2008-01-10 00:33:00,109.94,109.95,109.93,109.94,202200000.0
2008-01-10 00:34:00,109.94,109.94,109.935,109.94,95900000.0
2008-01-10 00:35:00,109.94,109.96,109.93,109.95,352899998.0
2008-01-10 00:36:00,109.95,109.96,109.945,109.95,207400000.0
2008-01-10 00:37:00,109.95,109.95,109.95,109.95,116500000.0
2008-01-10 00:38:00,109.94,109.95,109.94,109.94,78400000.0
2008-01-10 00:39:00,109.95,109.96,109.93,109.95,178699999.0
2008-01-10 00:40:00,109.95,109.96,109.95,109.96,197600000.0
2008-01-10 00:41:00,109.96,109.96,109.955,109.96,227400000.0
2008-01-10 00:42:00,109.96,109.98,109.96,109.97,321100000.0
2008-01-10 00:43:00,109.97,109.99,109.94,109.98,462399999.0
2008-01-10 00:44:00,109.975,109.99,109.97,109.99,379900003.0
2008-01-10 00:45:00,110.0,110.025,110.0,110.015,433400000.0
2008-01-10 00:46:00,110.015,110.04,110.01,110.03,431200000.0
2008-01-10 00:47:00,110.025,110.045,110.01,110.03,269600000.0
2008-01-10 00:48:00,110.03,110.03,110.0,110.0,255000000.0
2008-01-10 00:49:00,110.0,110.02,109.995,110.01,139300000.0
2008-01-10 00:50:00,110.01,110.02,109.995,110.0,140500000.0
2008-01-10 00:51:00,110.0,110.005,109.995,110.005,77400000.0
2008-01-10 00:52:00,110.0,110.01,110.0,110.01,292000000.0
2008-01-10 00:53:00,110.01,110.01,109.99,110.0,158699999.0
2008-01-10 00:54:00,110.0,110.015,110.0,110.015,326900000.0
2008-01-10 00:55:00,110.015,110.015,110.01,110.01,192300000.0
2008-01-10 00:56:00,110.01,110.01,110.005,110.005,227900000.0
2008-01-10 00:57:00,110.005,110.02,110.005,110.01,335899999.0
2008-01-10 00:58:00,110.01,110.01,109.995,110.0,365000000.0
2008-01-10 00:59:00,110.0,110.0,109.94,109.95,449599998.0
2008-01-10 01:00:00,109.95,109.99,109.94,109.99,1118199996.0
2008-01-10 01:01:00,109.99,110.0,109.96,110.0,1005799997.0
2008-01-10 01:02:00,110.0,110.0,109.95,110.0,875299983.0
2008-01-10 01:03:00,110.0,110.02,109.99,110.0,709800000.0
2008-01-10 01:04:00,110.0,110.0,109.99,110.0,242800000.0
2008-01-10 01:05:00,110.0,110.0,109.97,109.98,607399995.0
2008-01-10 01:06:00,109.98,110.0,109.98,109.99,491400000.0
2008-01-10 01:07:00,109.995,110.0,109.99,110.0,390700001.0
2008-01-10 01:08:00,110.0,110.035,109.995,110.025,341500000.0
2008-01-10 01:09:00,110.025,110.06,110.025,110.06,413300000.0
2008-01-10 01:10:00,110.065,110.075,110.045,110.05,406100000.0
2008-01-10 01:11:00,110.05,110.05,110.035,110.05,185800000.0
2008-01-10 01:12:00,110.05,110.09,110.05,110.08,316100000.0
2008-01-10 01:13:00,110.085,110.1,110.065,110.065,260400000.0
2008-01-10 01:14:00,110.07,110.07,110.055,110.06,226200000.0
2008-01-10 01:15:00,110.06,110.06,110.05,110.05,109800000.0
2008-01-10 01:16:00,110.055,110.07,110.05,110.065,153800000.0
2008-01-10 01:17:00,110.065,110.065,110.045,110.06,360499996.0
2008-01-10 01:18:00,110.06,110.065,110.02,110.025,380699992.0
2008-01-10 01:19:00,110.025,110.03,110.01,110.03,167100000.0
2008-01-10 01:20:00,110.03,110.03,110.02,110.03,600200000.0
2008-01-10 01:21:00,110.03,110.03,110.03,110.03,346800000.0
2008-01-10 01:22:00,110.03,110.03,110.02,110.02,41800000.0
2008-01-10 01:23:00,110.03,110.03,110.03,110.03,43300000.0
2008-01-10 01:24:00,110.03,110.065,110.03,110.06,589699999.0
2008-01-10 01:25:00,110.06,110.06,110.04,110.05,313700000.0
2008-01-10 01:26:00,110.06,110.06,110.045,110.05,394700003.0
2008-01-10 01:27:00,110.05,110.06,110.05,110.06,512300000.0
2008-01-10 01:28:00,110.06,110.06,110.04,110.05,751599994.0
2008-01-10 01:29:00,110.05,110.05,110.05,110.05,81600000.0
2008-01-10 01:30:00,110.05,110.05,110.04,110.05,281799998.0
2008-01-10 01:31:00,110.05,110.05,110.03,110.04,299900000.0
2008-01-10 01:32:00,110.035,110.05,110.035,110.05,344000000.0
2008-01-10 01:33:00,110.05,110.055,110.04,110.045,589000000.0
2008-01-10 01:34:00,110.045,110.05,110.04,110.05,540300000.0
2008-01-10 01:35:00,110.05,110.05,110.035,110.04,860199999.0
2008-01-10 01:36:00,110.04,110.05,110.035,110.035,391999999.0
2008-01-10 01:37:00,110.035,110.04,110.0,110.01,890200000.0
2008-01-10 01:38:00,110.01,110.02,109.985,110.01,913499992.0
2008-01-10 01:39:00,110.01,110.02,110.0,110.01,751799998.0
2008-01-10 01:40:00,110.015,110.02,110.0,110.01,819000000.0
2008-01-10 01:41:00,110.01,110.01,110.01,110.01,891700021.0
2008-01-10 01:42:00,110.005,110.01,110.0,110.01,503600002.0
2008-01-10 01:43:00,110.01,110.01,109.985,109.985,990200003.0
2008-01-10 01:44:00,109.99,109.99,109.93,109.94,682600001.0
2008-01-10 01:45:00,109.94,109.95,109.94,109.94,563099998.0
2008-01-10 01:46:00,109.95,109.96,109.94,109.95,383700003.0
2008-01-10 01:47:00,109.95,109.95,109.94,109.94,292300000.0
2008-01-10 01:48:00,109.94,109.94,109.91,109.92,517299999.0
2008-01-10 01:49:00,109.92,109.935,109.915,109.925,407000000.0
2008-01-10 01:50:00,109.925,109.925,109.9,109.9,338300000.0
2008-01-10 01:51:00,109.9,109.905,109.865,109.905,835399999.0
2008-01-10 01:52:00,109.91,109.92,109.9,109.92,438500000.0
2008-01-10 01:53:00,109.915,109.92,109.9,109.92,248000000.0
2008-01-10 01:54:00,109.92,109.92,109.905,109.905,557600000.0
2008-01-10 01:55:00,109.905,109.92,109.89,109.89,328117376.0
2008-01-10 01:56:00,109.89,109.91,109.865,109.875,424260817.0
2008-01-10 01:57:00,109.875,109.88,109.86,109.86,684700000.0
2008-01-10 01:58:00,109.87,109.88,109.86,109.87,731400001.0
2008-01-10 01:59:00,109.865,109.89,109.865,109.89,315400000.0
2008-01-10 02:00:00,109.89,109.9,109.88,109.88,599100000.0
2008-01-10 02:01:00,109.88,109.9,109.88,109.89,680400000.0
2008-01-10 02:02:00,109.89,109.92,109.89,109.915,727999999.0
2008-01-10 02:03:00,109.92,109.94,109.92,109.93,641190297.0
2008-01-10 02:04:00,109.93,109.95,109.92,109.93,571300000.0
2008-01-10 02:05:00,109.93,109.94,109.915,109.93,858100005.0
2008-01-10 02:06:00,109.93,109.935,109.93,109.93,298300000.0
2008-01-10 02:07:00,109.93,109.93,109.92,109.92,240100000.0
2008-01-10 02:08:00,109.92,109.935,109.92,109.93,228800000.0
2008-01-10 02:09:00,109.93,109.935,109.905,109.905,725850002.0
2008-01-10 02:10:00,109.905,109.92,109.9,109.92,751400000.0
2008-01-10 02:11:00,109.92,109.93,109.92,109.92,934100010.0
2008-01-10 02:12:00,109.92,109.96,109.91,109.95,989800006.0
2008-01-10 02:13:00,109.95,109.98,109.95,109.98,1679900013.0
2008-01-10 02:14:00,109.98,109.98,109.97,109.97,1763000006.0
2008-01-10 02:15:00,109.97,109.985,109.97,109.98,902899995.0
2008-01-10 02:16:00,109.98,110.0,109.975,109.98,744199998.0
2008-01-10 02:17:00,109.98,109.98,109.975,109.98,652299995.0
2008-01-10 02:18:00,109.98,110.0,109.98,109.995,714400000.0
2008-01-10 02:19:00,109.995,109.995,109.975,109.99,656100004.0
2008-01-10 02:20:00,109.99,110.0,109.99,110.0,504900001.0
2008-01-10 02:21:00,110.0,110.0,109.99,109.995,764400005.0
2008-01-10 02:22:00,110.0,110.01,110.0,110.01,747400004.0
2008-01-10 02:23:00,110.01,110.015,110.0,110.0,466200000.0
2008-01-10 02:24:00,110.0,110.0,109.99,109.99,737600000.0
2008-01-10 02:25:00,109.99,109.99,109.975,109.975,1310499996.0
2008-01-10 02:26:00,109.98,109.99,109.965,109.97,1773700013.0
2008-01-10 02:27:00,109.97,109.97,109.965,109.97,1106100009.0
2008-01-10 02:28:00,109.97,109.97,109.96,109.97,905199999.0
2008-01-10 02:29:00,109.97,109.98,109.965,109.98,615500000.0
2008-01-10 02:30:00,109.98,109.99,109.97,109.97,1367200009.0
2008-01-10 02:31:00,109.97,109.98,109.965,109.965,1881699998.0
2008-01-10 02:32:00,109.97,109.98,109.955,109.96,1559500013.0
2008-01-10 02:33:00,109.96,109.97,109.95,109.95,1048699988.0
2008-01-10 02:34:00,109.95,109.95,109.93,109.93,1589049999.0
2008-01-10 02:35:00,109.93,109.96,109.93,109.96,1097899985.0
2008-01-10 02:36:00,109.96,109.97,109.95,109.96,893299996.0
2008-01-10 02:37:00,109.96,109.96,109.94,109.94,806099990.0
2008-01-10 02:38:00,109.94,109.95,109.935,109.95,397300000.0
2008-01-10 02:39:00,109.95,109.95,109.935,109.935,644000001.0
2008-01-10 02:40:00,109.935,109.945,109.935,109.94,786600000.0
2008-01-10 02:41:00,109.94,109.95,109.94,109.95,801800000.0
2008-01-10 02:42:00,109.95,109.96,109.945,109.96,911400000.0
2008-01-10 02:43:00,109.96,109.97,109.96,109.96,565800000.0
2008-01-10 02:44:00,109.96,109.96,109.955,109.96,368800000.0
2008-01-10 02:45:00,109.96,109.98,109.95,109.97,1017000000.0
2008-01-10 02:46:00,109.97,110.01,109.965,110.0,1486499995.0
2008-01-10 02:47:00,110.0,110.03,110.0,110.02,772400000.0
2008-01-10 02:48:00,110.02,110.03,110.02,110.02,771000000.0
2008-01-10 02:49:00,110.02,110.02,110.01,110.02,1093300000.0
2008-01-10 02:50:00,110.02,110.05,110.02,110.04,1048550000.0
2008-01-10 02:51:00,110.04,110.06,110.04,110.05,765900001.0
2008-01-10 02:52:00,110.055,110.065,110.045,110.055,508808528.0
2008-01-10 02:53:00,110.055,110.055,110.04,110.04,289100000.0
2008-01-10 02:54:00,110.04,110.08,110.035,110.05,526800000.0
2008-01-10 02:55:00,110.05,110.06,110.04,110.05,571500000.0
2008-01-10 02:56:00,110.05,110.06,110.045,110.05,554500000.0
2008-01-10 02:57:00,110.05,110.065,110.045,110.05,550400000.0
2008-01-10 02:58:00,110.05,110.055,110.04,110.04,786300002.0
2008-01-10 02:59:00,110.04,110.05,110.005,110.005,458600000.0
2008-01-10 03:00:00,110.005,110.01,110.0,110.0,956000000.0
2008-01-10 03:01:00,110.0,110.02,109.995,110.015,472100000.0
2008-01-10 03:02:00,110.02,110.045,110.015,110.04,570799998.0
2008-01-10 03:03:00,110.04,110.06,110.035,110.04,532499998.0
2008-01-10 03:04:00,110.04,110.045,110.015,110.04,730200000.0
2008-01-10 03:05:00,110.04,110.055,110.03,110.05,367700000.0
2008-01-10 03:06:00,110.05,110.05,110.035,110.035,528599994.0
2008-01-10 03:07:00,110.04,110.05,110.03,110.04,475500000.0
2008-01-10 03:08:00,110.04,110.04,110.03,110.035,417200000.0
2008-01-10 03:09:00,110.03,110.035,110.02,110.025,505449998.0
2008-01-10 03:10:00,110.025,110.03,110.015,110.03,325800002.0
2008-01-10 03:11:00,110.025,110.03,110.015,110.03,557700001.0
2008-01-10 03:12:00,110.03,110.04,110.03,110.035,315800000.0
2008-01-10 03:13:00,110.04,110.04,110.03,110.035,486400000.0
2008-01-10 03:14:00,110.035,110.04,110.03,110.04,590900000.0
2008-01-10 03:15:00,110.04,110.04,110.03,110.03,469800000.0
2008-01-10 03:16:00,110.03,110.04,110.025,110.03,407800000.0
2008-01-10 03:17:00,110.03,110.03,110.005,110.005,445700000.0
2008-01-10 03:18:00,110.01,110.02,110.005,110.015,344400000.0
2008-01-10 03:19:00,110.01,110.02,109.995,109.995,741800001.0
2008-01-10 03:20:00,109.995,110.0,109.95,109.955,427500000.0
2008-01-10 03:21:00,109.955,109.96,109.94,109.96,802200002.0
2008-01-10 03:22:00,109.96,109.975,109.95,109.97,323700000.0
2008-01-10 03:23:00,109.97,109.985,109.97,109.975,186300000.0
2008-01-10 03:24:00,109.975,109.98,109.965,109.975,307300000.0
2008-01-10 03:25:00,109.975,109.975,109.97,109.97,283500000.0
2008-01-10 03:26:00,109.97,109.97,109.965,109.965,165600000.0
2008-01-10 03:27:00,109.965,109.97,109.96,109.97,347100000.0
2008-01-10 03:28:00,109.97,109.97,109.955,109.955,198600002.0
2008-01-10 03:29:00,109.96,109.96,109.95,109.955,608999996.0
2008-01-10 03:30:00,109.955,109.96,109.955,109.96,541199997.0
2008-01-10 03:31:00,109.96,109.97,109.96,109.96,290700000.0
2008-01-10 03:32:00,109.955,109.96,109.895,109.895,1491300003.0
2008-01-10 03:33:00,109.77,109.79,109.77,109.79,1153800013.0
2008-01-10 03:34:00,109.88,109.9,109.88,109.9,1153800013.0
2008-01-10 03:35:00,109.9,109.93,109.9,109.91,1461900002.0
2008-01-10 03:36:00,109.905,109.925,109.905,109.91,1630500008.0
2008-01-10 03:37:00,109.91,109.915,109.88,109.885,1417100007.0
2008-01-10 03:38:00,109.885,109.9,109.885,109.9,1205600008.0
2008-01-10 03:39:00,109.9,109.915,109.9,109.91,611300001.0
2008-01-10 03:40:00,109.91,109.91,109.9,109.9,1265000000.0
2008-01-10 03:41:00,109.9,109.9,109.875,109.875,1006200000.0
2008-01-10 03:42:00,109.875,109.9,109.875,109.9,950799994.0
2008-01-10 03:43:00,109.9,109.91,109.895,109.9,461400000.0
2008-01-10 03:44:00,109.9,109.905,109.895,109.905,551500000.0
2008-01-10 03:45:00,109.9,109.91,109.88,109.895,485400000.0
2008-01-10 03:46:00,109.895,109.895,109.855,109.86,1200700001.0
2008-01-10 03:47:00,109.86,109.87,109.825,109.845,1445599994.0
2008-01-10 03:48:00,109.85,109.86,109.845,109.85,741500001.0
2008-01-10 03:49:00,109.85,109.86,109.83,109.83,1564900000.0
2008-01-10 03:50:00,109.83,109.85,109.83,109.83,1189600000.0
2008-01-10 03:51:00,109.83,109.84,109.83,109.835,972000019.0
2008-01-10 03:52:00,109.84,109.84,109.825,109.825,1104499993.0
2008-01-10 03:53:00,109.83,109.83,109.815,109.83,907200005.0
2008-01-10 03:54:00,109.83,109.84,109.82,109.82,561000003.0
2008-01-10 03:55:00,109.82,109.83,109.8,109.8,1860800013.0
2008-01-10 03:56:00,109.8,109.805,109.78,109.8,1287200001.0
2008-01-10 03:57:00,109.8,109.84,109.785,109.82,1010500000.0
2008-01-10 03:58:00,109.82,109.83,109.82,109.83,1357800000.0
2008-01-10 03:59:00,109.83,109.86,109.83,109.855,1250600000.0
2008-01-10 04:00:00,109.86,109.87,109.85,109.87,961100000.0
2008-01-10 04:01:00,109.87,109.89,109.87,109.88,1058400006.0
2008-01-10 04:02:00,109.88,109.88,109.86,109.87,906500000.0
2008-01-10 04:03:00,109.87,109.87,109.83,109.835,1277800001.0
2008-01-10 04:04:00,109.835,109.85,109.83,109.845,901300000.0
2008-01-10 04:05:00,109.845,109.85,109.83,109.83,758700000.0
2008-01-10 04:06:00,109.83,109.86,109.83,109.85,849900000.0
2008-01-10 04:07:00,109.85,109.85,109.845,109.85,582300002.0
2008-01-10 04:08:00,109.85,109.85,109.82,109.82,714600005.0
2008-01-10 04:09:00,109.82,109.82,109.78,109.8,825900000.0
2008-01-10 04:10:00,109.8,109.805,109.8,109.805,548200000.0
2008-01-10 04:11:00,109.8,109.8,109.745,109.75,1277600008.0
2008-01-10 04:12:00,109.75,109.76,109.74,109.755,969899995.0
2008-01-10 04:13:00,109.755,109.765,109.74,109.745,1398099988.0
2008-01-10 04:14:00,109.745,109.755,109.715,109.73,1320199983.0
2008-01-10 04:15:00,109.73,109.73,109.705,109.71,1480500005.0
2008-01-10 04:16:00,109.71,109.725,109.7,109.7,1629099996.0
2008-01-10 04:17:00,109.7,109.745,109.7,109.745,1025099994.0
2008-01-10 04:18:00,109.745,109.765,109.74,109.75,996999997.0
2008-01-10 04:19:00,109.765,109.795,109.755,109.795,1665200012.0
2008-01-10 04:20:00,109.795,109.795,109.785,109.785,587199998.0
2008-01-10 04:21:00,109.785,109.795,109.78,109.79,1046500002.0
2008-01-10 04:22:00,109.79,109.845,109.79,109.845,771899998.0
2008-01-10 04:23:00,109.845,109.845,109.81,109.825,865300009.0
2008-01-10 04:24:00,109.825,109.825,109.8,109.81,68800001.0
2008-01-10 04:25:00,109.81,109.815,109.805,109.805,524300000.0
2008-01-10 04:26:00,109.805,109.825,109.795,109.825,788599994.0
2008-01-10 04:27:00,109.825,109.855,109.82,109.85,563899998.0
2008-01-10 04:28:00,109.85,109.85,109.81,109.83,609100001.0
2008-01-10 04:29:00,109.83,109.835,109.695,109.705,1082000004.0
2008-01-10 04:30:00,109.705,109.755,109.695,109.755,484300000.0
2008-01-10 04:31:00,109.76,109.78,109.755,109.765,205200000.0
2008-01-10 04:32:00,109.765,109.775,109.765,109.765,541300000.0
2008-01-10 04:33:00,109.765,109.805,109.76,109.805,336400000.0
2008-01-10 04:34:00,109.805,109.82,109.8,109.81,50500000.0
2008-01-10 04:35:00,109.81,109.815,109.785,109.795,648099997.0
2008-01-10 04:36:00,109.795,109.805,109.795,109.805,175700000.0
2008-01-10 04:37:00,109.805,109.815,109.805,109.815,409800000.0
2008-01-10 04:38:00,109.815,109.82,109.81,109.815,400100000.0
2008-01-10 04:39:00,109.815,109.815,109.775,109.785,459349999.0
2008-01-10 04:40:00,109.785,109.785,109.775,109.785,714000000.0
2008-01-10 04:41:00,109.785,109.785,109.775,109.775,495900000.0
2008-01-10 04:42:00,109.775,109.785,109.755,109.755,1228099998.0
2008-01-10 04:43:00,109.755,109.755,109.72,109.725,1598300006.0
2008-01-10 04:44:00,109.73,109.745,109.72,109.735,682700005.0
2008-01-10 04:45:00,109.735,109.735,109.7,109.7,981200001.0
2008-01-10 04:46:00,109.7,109.7,109.645,109.685,735700005.0
2008-01-10 04:47:00,109.68,109.69,109.665,109.675,424199999.0
2008-01-10 04:48:00,109.67,109.69,109.67,109.685,98200000.0
2008-01-10 04:49:00,109.685,109.72,109.68,109.705,527000008.0
2008-01-10 04:50:00,109.705,109.74,109.705,109.725,550200008.0
2008-01-10 04:51:00,109.725,109.73,109.72,109.725,189600000.0
2008-01-10 04:52:00,109.725,109.73,109.72,109.725,244300000.0
2008-01-10 04:53:00,109.725,109.73,109.71,109.71,59800000.0
2008-01-10 04:54:00,109.71,109.71,109.695,109.695,54800000.0
2008-01-10 04:55:00,109.705,109.71,109.7,109.7,22000000.0
2008-01-10 04:56:00,109.7,109.7,109.675,109.68,356600000.0
2008-01-10 04:57:00,109.685,109.705,109.675,109.695,183799999.0
2008-01-10 04:58:00,109.695,109.7,109.685,109.7,31000000.0
2008-01-10 04:59:00,109.7,109.705,109.69,109.7,335500000.0
2008-01-10 05:00:00,109.7,109.71,109.69,109.71,79100001.0
2008-01-10 05:01:00,109.71,109.725,109.69,109.69,420000001.0
2008-01-10 05:02:00,109.69,109.71,109.68,109.685,943200008.0
2008-01-10 05:03:00,109.685,109.685,109.675,109.675,409499990.0
2008-01-10 05:04:00,109.675,109.685,109.63,109.635,990799994.0
2008-01-10 05:05:00,109.635,109.65,109.625,109.63,1019800005.0
2008-01-10 05:06:00,109.63,109.65,109.62,109.65,80600000.0
2008-01-10 05:07:00,109.65,109.66,109.625,109.635,881099982.0
2008-01-10 05:08:00,109.635,109.635,109.615,109.63,463599999.0
2008-01-10 05:09:00,109.635,109.665,109.635,109.665,793600006.0
2008-01-10 05:10:00,109.665,109.665,109.655,109.655,838699998.0
2008-01-10 05:11:00,109.665,109.665,109.615,109.635,1481499989.0
2008-01-10 05:12:00,109.635,109.665,109.615,109.655,2113900025.0
2008-01-10 05:13:00,109.655,109.685,109.655,109.665,1343400013.0
2008-01-10 05:14:00,109.66,109.675,109.66,109.665,1094800000.0
2008-01-10 05:15:00,109.665,109.68,109.66,109.68,934300002.0
2008-01-10 05:16:00,109.68,109.705,109.675,109.685,754099997.0
2008-01-10 05:17:00,109.685,109.695,109.665,109.665,739899992.0
2008-01-10 05:18:00,109.665,109.7,109.665,109.68,212800001.0
2008-01-10 05:19:00,109.68,109.68,109.66,109.66,131700000.0
2008-01-10 05:20:00,109.66,109.665,109.655,109.655,57000000.0
2008-01-10 05:21:00,109.655,109.66,109.65,109.655,238300005.0
2008-01-10 05:22:00,109.655,109.655,109.645,109.655,268100000.0
2008-01-10 05:23:00,109.655,109.655,109.655,109.655,231600000.0
2008-01-10 05:24:00,109.655,109.655,109.625,109.63,255200000.0
2008-01-10 05:25:00,109.63,109.635,109.62,109.635,244900000.0
2008-01-10 05:26:00,109.635,109.635,109.63,109.635,230900000.0
2008-01-10 05:27:00,109.635,109.665,109.625,109.645,772099998.0
2008-01-10 05:28:00,109.645,109.655,109.64,109.65,328300000.0
2008-01-10 05:29:00,109.65,109.66,109.65,109.66,465700005.0
2008-01-10 05:30:00,109.66,109.68,109.655,109.655,195200000.0
2008-01-10 05:31:00,109.655,109.665,109.64,109.665,394000000.0
2008-01-10 05:32:00,109.665,109.705,109.66,109.705,255200000.0
2008-01-10 05:33:00,109.705,109.705,109.68,109.685,706000000.0
2008-01-10 05:34:00,109.685,109.7,109.685,109.685,375100000.0
2008-01-10 05:35:00,109.685,109.69,109.66,109.685,675199998.0
2008-01-10 05:36:00,109.685,109.69,109.675,109.675,708999988.0
2008-01-10 05:37:00,109.675,109.69,109.675,109.685,106199997.0
2008-01-10 05:38:00,109.685,109.69,109.665,109.675,393099999.0
2008-01-10 05:39:00,109.675,109.685,109.675,109.685,657600030.0
2008-01-10 05:40:00,109.685,109.69,109.68,109.685,32700000.0
2008-01-10 05:41:00,109.685,109.695,109.68,109.69,134400000.0
2008-01-10 05:42:00,109.695,109.715,109.69,109.7,510900001.0
2008-01-10 05:43:00,109.7,109.705,109.68,109.695,1121200013.0
2008-01-10 05:44:00,109.69,109.705,109.69,109.695,802599988.0
2008-01-10 05:45:00,109.695,109.705,109.685,109.7,1147000013.0
2008-01-10 05:46:00,109.7,109.705,109.69,109.695,1221500005.0
2008-01-10 05:47:00,109.695,109.715,109.695,109.715,1117000011.0
2008-01-10 05:48:00,109.715,109.72,109.705,109.72,566499998.0
2008-01-10 05:49:00,109.72,109.735,109.715,109.73,868499999.0
2008-01-10 05:50:00,109.73,109.74,109.725,109.74,462899997.0
2008-01-10 05:51:00,109.74,109.74,109.725,109.735,285900002.0
2008-01-10 05:52:00,109.735,109.76,109.73,109.76,305500005.0
2008-01-10 05:53:00,109.76,109.76,109.75,109.75,284399989.0
2008-01-10 05:54:00,109.75,109.75,109.735,109.745,336999998.0
2008-01-10 05:55:00,109.745,109.75,109.73,109.735,19900000.0
2008-01-10 05:56:00,109.735,109.745,109.73,109.745,47800000.0
2008-01-10 05:57:00,109.745,109.76,109.74,109.755,184000002.0
2008-01-10 05:58:00,109.755,109.755,109.72,109.73,56400000.0
2008-01-10 05:59:00,109.73,109.74,109.73,109.74,11400000.0
2008-01-10 06:00:00,109.74,109.75,109.74,109.74,50100000.0
2008-01-10 06:01:00,109.74,109.75,109.74,109.75,23400000.0
2008-01-10 06:02:00,109.75,109.755,109.75,109.755,16500000.0
2008-01-10 06:03:00,109.755,109.765,109.74,109.76,108200000.0
2008-01-10 06:04:00,109.76,109.785,109.76,109.77,110100000.0
2008-01-10 06:05:00,109.77,109.805,109.77,109.785,311900000.0
2008-01-10 06:06:00,109.785,109.795,109.78,109.79,206000000.0
2008-01-10 06:07:00,109.79,109.8,109.78,109.785,186700000.0
2008-01-10 06:08:00,109.79,109.79,109.785,109.79,163700002.0
2008-01-10 06:09:00,109.79,109.79,109.785,109.79,46900000.0
2008-01-10 06:10:00,109.79,109.795,109.78,109.785,48700000.0
2008-01-10 06:11:00,109.785,109.785,109.785,109.785,245400000.0
2008-01-10 06:12:00,109.785,109.795,109.785,109.79,262000000.0
2008-01-10 06:13:00,109.79,109.805,109.79,109.795,870300020.0
2008-01-10 06:14:00,109.795,109.805,109.79,109.795,686300007.0
2008-01-10 06:15:00,109.795,109.82,109.79,109.8,276500000.0
2008-01-10 06:16:00,109.8,109.8,109.795,109.8,24500000.0
2008-01-10 06:17:00,109.8,109.805,109.785,109.79,39900000.0
2008-01-10 06:18:00,109.79,109.8,109.785,109.79,90400000.0
2008-01-10 06:19:00,109.785,109.79,109.765,109.765,123700000.0
2008-01-10 06:20:00,109.765,109.765,109.755,109.76,474100000.0
2008-01-10 06:21:00,109.76,109.76,109.75,109.755,192600000.0
2008-01-10 06:22:00,109.755,109.76,109.745,109.745,229700000.0
2008-01-10 06:23:00,109.745,109.76,109.745,109.755,240300000.0
2008-01-10 06:24:00,109.755,109.755,109.745,109.75,165400000.0
2008-01-10 06:25:00,109.75,109.755,109.75,109.755,329500000.0
2008-01-10 06:26:00,109.755,109.76,109.755,109.76,176800000.0
2008-01-10 06:27:00,109.76,109.78,109.76,109.78,52200000.0
2008-01-10 06:28:00,109.78,109.795,109.77,109.775,501400003.0
2008-01-10 06:29:00,109.775,109.785,109.77,109.785,227200000.0
2008-01-10 06:30:00,109.785,109.79,109.78,109.785,75300000.0
2008-01-10 06:31:00,109.785,109.79,109.78,109.79,85400000.0
2008-01-10 06:32:00,109.785,109.82,109.785,109.82,80100000.0
2008-01-10 06:33:00,109.82,109.82,109.81,109.815,53400000.0
2008-01-10 06:34:00,109.815,109.83,109.805,109.82,454900000.0
2008-01-10 06:35:00,109.815,109.815,109.81,109.815,61100000.0
2008-01-10 06:36:00,109.815,109.82,109.805,109.82,183499999.0
2008-01-10 06:37:00,109.815,109.85,109.815,109.835,106700000.0
2008-01-10 06:38:00,109.835,109.835,109.825,109.835,354700000.0
2008-01-10 06:39:00,109.835,109.835,109.82,109.83,252100000.0
2008-01-10 06:40:00,109.83,109.835,109.825,109.835,105900000.0
2008-01-10 06:41:00,109.835,109.855,109.825,109.845,493500001.0
2008-01-10 06:42:00,109.845,109.85,109.84,109.845,411900000.0
2008-01-10 06:43:00,109.845,109.855,109.84,109.845,244200000.0
2008-01-10 06:44:00,109.845,109.845,109.84,109.845,146600000.0
2008-01-10 06:45:00,109.845,109.845,109.835,109.835,165800000.0
2008-01-10 06:46:00,109.835,109.835,109.825,109.825,287700000.0
2008-01-10 06:47:00,109.825,109.835,109.825,109.825,249800000.0
2008-01-10 06:48:00,109.825,109.835,109.825,109.835,150700000.0
2008-01-10 06:49:00,109.835,109.835,109.8,109.815,357500000.0
2008-01-10 06:50:00,109.815,109.815,109.805,109.805,133600000.0
2008-01-10 06:51:00,109.81,109.815,109.805,109.81,92100000.0
2008-01-10 06:52:00,109.81,109.81,109.8,109.81,231100000.0
2008-01-10 06:53:00,109.81,109.81,109.805,109.805,76400000.0
2008-01-10 06:54:00,109.81,109.825,109.8,109.825,689200007.0
2008-01-10 06:55:00,109.825,109.85,109.82,109.835,256900000.0
2008-01-10 06:56:00,109.835,109.835,109.825,109.825,474100000.0
2008-01-10 06:57:00,109.825,109.835,109.825,109.835,388500001.0
2008-01-10 06:58:00,109.835,109.835,109.8,109.805,704100001.0
2008-01-10 06:59:00,109.805,109.805,109.78,109.79,457000002.0
2008-01-10 07:00:00,109.79,109.795,109.775,109.795,554700000.0
2008-01-10 07:01:00,109.795,109.795,109.78,109.79,586799998.0
2008-01-10 07:02:00,109.795,109.795,109.785,109.785,422900000.0
2008-01-10 07:03:00,109.785,109.805,109.78,109.795,408700000.0
2008-01-10 07:04:00,109.795,109.81,109.795,109.81,322500000.0
2008-01-10 07:05:00,109.81,109.815,109.8,109.805,286700000.0
2008-01-10 07:06:00,109.8,109.815,109.8,109.81,353000000.0
2008-01-10 07:07:00,109.81,109.81,109.795,109.8,317699994.0
2008-01-10 07:08:00,109.8,109.805,109.755,109.77,315400000.0
2008-01-10 07:09:00,109.765,109.775,109.755,109.755,928300004.0
2008-01-10 07:10:00,109.755,109.765,109.755,109.765,299150003.0
2008-01-10 07:11:00,109.765,109.765,109.755,109.755,444250001.0
2008-01-10 07:12:00,109.755,109.755,109.745,109.755,248400002.0
2008-01-10 07:13:00,109.755,109.755,109.755,109.755,73600000.0
2008-01-10 07:14:00,109.755,109.77,109.74,109.77,161250000.0
2008-01-10 07:15:00,109.77,109.775,109.76,109.77,255300002.0
2008-01-10 07:16:00,109.77,109.805,109.77,109.785,269900002.0
2008-01-10 07:17:00,109.785,109.8,109.765,109.79,1176199985.0
2008-01-10 07:18:00,109.795,109.805,109.775,109.79,1497799992.0
2008-01-10 07:19:00,109.795,109.805,109.785,109.8,1265699993.0
2008-01-10 07:20:00,109.8,109.805,109.79,109.795,1208100004.0
2008-01-10 07:21:00,109.795,109.8,109.775,109.775,1679400002.0
2008-01-10 07:22:00,109.775,109.775,109.755,109.755,839900002.0
2008-01-10 07:23:00,109.755,109.765,109.755,109.755,893300000.0
2008-01-10 07:24:00,109.755,109.765,109.75,109.755,479100004.0
2008-01-10 07:25:00,109.755,109.76,109.75,109.76,570400020.0
2008-01-10 07:26:00,109.755,109.755,109.75,109.755,153900000.0
2008-01-10 07:27:00,109.75,109.755,109.715,109.725,1075300002.0
2008-01-10 07:28:00,109.725,109.725,109.68,109.695,1491800015.0
2008-01-10 07:29:00,109.695,109.705,109.695,109.705,696800018.0
2008-01-10 07:30:00,109.705,109.72,109.695,109.72,504299998.0
2008-01-10 07:31:00,109.72,109.73,109.715,109.715,425100000.0
2008-01-10 07:32:00,109.71,109.725,109.71,109.72,531400001.0
2008-01-10 07:33:00,109.72,109.735,109.715,109.725,502800000.0
2008-01-10 07:34:00,109.725,109.735,109.72,109.735,261900000.0
2008-01-10 07:35:00,109.735,109.755,109.73,109.735,985600005.0
2008-01-10 07:36:00,109.74,109.74,109.71,109.72,794000014.0
2008-01-10 07:37:00,109.715,109.72,109.71,109.715,332799986.0
2008-01-10 07:38:00,109.715,109.715,109.705,109.715,840599999.0
2008-01-10 07:39:00,109.715,109.715,109.69,109.705,859499999.0
2008-01-10 07:40:00,109.705,109.705,109.695,109.705,829100021.0
2008-01-10 07:41:00,109.705,109.705,109.69,109.705,995300016.0
2008-01-10 07:42:00,109.705,109.71,109.69,109.7,927999994.0
2008-01-10 07:43:00,109.695,109.705,109.69,109.695,774999992.0
2008-01-10 07:44:00,109.695,109.695,109.65,109.68,1505999998.0
2008-01-10 07:45:00,109.675,109.685,109.645,109.655,830000007.0
2008-01-10 07:46:00,109.66,109.665,109.645,109.645,578400002.0
2008-01-10 07:47:00,109.645,109.66,109.64,109.65,969800002.0
2008-01-10 07:48:00,109.655,109.66,109.65,109.655,675199995.0
2008-01-10 07:49:00,109.655,109.665,109.655,109.665,680400011.0
2008-01-10 07:50:00,109.665,109.67,109.66,109.67,179900000.0
2008-01-10 07:51:00,109.67,109.69,109.67,109.675,159500000.0
2008-01-10 07:52:00,109.68,109.69,109.665,109.665,894800004.0
2008-01-10 07:53:00,109.665,109.675,109.665,109.665,781399993.0
2008-01-10 07:54:00,109.665,109.67,109.64,109.64,1167400004.0
2008-01-10 07:55:00,109.64,109.665,109.64,109.665,267700000.0
2008-01-10 07:56:00,109.665,109.67,109.66,109.665,289700000.0
2008-01-10 07:57:00,109.665,109.665,109.645,109.655,358100000.0
2008-01-10 07:58:00,109.655,109.655,109.645,109.655,428900000.0
2008-01-10 07:59:00,109.655,109.675,109.555,109.56,933600000.0
2008-01-10 08:00:00,109.56,109.62,109.535,109.605,1353300002.0
2008-01-10 08:01:00,109.605,109.625,109.575,109.585,905800000.0
2008-01-10 08:02:00,109.585,109.605,109.58,109.585,668300004.0
2008-01-10 08:03:00,109.58,109.59,109.565,109.585,360400001.0
2008-01-10 08:04:00,109.585,109.59,109.56,109.575,835300007.0
2008-01-10 08:05:00,109.575,109.61,109.565,109.6,1060699995.0
2008-01-10 08:06:00,109.6,109.6,109.575,109.585,1332899994.0
2008-01-10 08:07:00,109.585,109.605,109.585,109.6,636800005.0
2008-01-10 08:08:00,109.61,109.635,109.61,109.625,918299992.0
2008-01-10 08:09:00,109.625,109.63,109.615,109.62,613199990.0
2008-01-10 08:10:00,109.62,109.62,109.61,109.61,657999998.0
2008-01-10 08:11:00,109.615,109.625,109.605,109.61,953800004.0
2008-01-10 08:12:00,109.615,109.625,109.61,109.625,750300003.0
2008-01-10 08:13:00,109.625,109.655,109.62,109.655,806000000.0
2008-01-10 08:14:00,109.655,109.665,109.615,109.615,461699998.0
2008-01-10 08:15:00,109.615,109.64,109.615,109.63,518599999.0
2008-01-10 08:16:00,109.63,109.63,109.58,109.585,590399991.0
2008-01-10 08:17:00,109.585,109.595,109.57,109.57,1693599997.0
2008-01-10 08:18:00,109.57,109.6,109.565,109.585,937500005.0
2008-01-10 08:19:00,109.585,109.6,109.58,109.585,526500002.0
2008-01-10 08:20:00,109.58,109.61,109.58,109.6,789900003.0
2008-01-10 08:21:00,109.595,109.625,109.59,109.615,541899999.0
2008-01-10 08:22:00,109.615,109.635,109.615,109.615,254600000.0
2008-01-10 08:23:00,109.615,109.635,109.61,109.62,617999996.0
2008-01-10 08:24:00,109.62,109.64,109.615,109.625,1119400003.0
2008-01-10 08:25:00,109.62,109.635,109.615,109.635,1016399994.0
2008-01-10 08:26:00,109.63,109.645,109.615,109.62,901900000.0
2008-01-10 08:27:00,109.615,109.625,109.615,109.62,266300002.0
2008-01-10 08:28:00,109.62,109.625,109.59,109.6,922299999.0
2008-01-10 08:29:00,109.6,109.615,109.595,109.615,765799992.0
2008-01-10 08:30:00,109.615,109.62,109.615,109.615,1035499994.0
2008-01-10 08:31:00,109.615,109.63,109.605,109.63,347700000.0
2008-01-10 08:32:00,109.625,109.63,109.61,109.61,214699998.0
2008-01-10 08:33:00,109.605,109.62,109.605,109.62,450200003.0
2008-01-10 08:34:00,109.62,109.63,109.615,109.63,845900008.0
2008-01-10 08:35:00,109.63,109.635,109.615,109.625,977999987.0
2008-01-10 08:36:00,109.625,109.645,109.615,109.635,1250325004.0
2008-01-10 08:37:00,109.635,109.68,109.635,109.655,1180099992.0
2008-01-10 08:38:00,109.655,109.68,109.655,109.675,494600005.0
2008-01-10 08:39:00,109.68,109.685,109.675,109.685,426300002.0
2008-01-10 08:40:00,109.685,109.69,109.675,109.685,564399995.0
2008-01-10 08:41:00,109.69,109.72,109.68,109.685,976800001.0
2008-01-10 08:42:00,109.685,109.685,109.655,109.68,953099997.0
2008-01-10 08:43:00,109.68,109.68,109.61,109.645,966799995.0
2008-01-10 08:44:00,109.645,109.665,109.645,109.655,656000016.0
2008-01-10 08:45:00,109.655,109.655,109.625,109.635,415100001.0
2008-01-10 08:46:00,109.635,109.655,109.63,109.65,476399999.0
2008-01-10 08:47:00,109.655,109.655,109.65,109.655,298899999.0
2008-01-10 08:48:00,109.655,109.655,109.625,109.625,979000007.0
2008-01-10 08:49:00,109.625,109.645,109.625,109.645,363799992.0
2008-01-10 08:50:00,109.645,109.645,109.62,109.635,787799989.0
2008-01-10 08:51:00,109.635,109.645,109.635,109.645,513899994.0
2008-01-10 08:52:00,109.645,109.665,109.645,109.665,582100000.0
2008-01-10 08:53:00,109.665,109.68,109.66,109.675,509500000.0
2008-01-10 08:54:00,109.675,109.7,109.675,109.69,495299998.0
2008-01-10 08:55:00,109.69,109.695,109.67,109.695,493299995.0
2008-01-10 08:56:00,109.695,109.735,109.69,109.725,542500000.0
2008-01-10 08:57:00,109.725,109.735,109.72,109.735,520300001.0
2008-01-10 08:58:00,109.735,109.745,109.73,109.735,1125800008.0
2008-01-10 08:59:00,109.735,109.76,109.735,109.745,806300000.0
2008-01-10 09:00:00,109.745,109.755,109.715,109.72,336000000.0
2008-01-10 09:01:00,109.72,109.745,109.72,109.735,291900001.0
2008-01-10 09:02:00,109.735,109.745,109.705,109.725,544999999.0
2008-01-10 09:03:00,109.725,109.735,109.665,109.665,914399999.0
2008-01-10 09:04:00,109.675,109.685,109.63,109.66,503900000.0
2008-01-10 09:05:00,109.66,109.675,109.645,109.645,702099998.0
2008-01-10 09:06:00,109.645,109.675,109.645,109.675,297999999.0
2008-01-10 09:07:00,109.675,109.675,109.665,109.675,38200000.0
2008-01-10 09:08:00,109.675,109.69,109.675,109.68,232800000.0
2008-01-10 09:09:00,109.68,109.69,109.665,109.675,75900000.0
2008-01-10 09:10:00,109.675,109.685,109.67,109.685,43800000.0
2008-01-10 09:11:00,109.685,109.7,109.68,109.695,219999999.0
2008-01-10 09:12:00,109.695,109.705,109.685,109.705,351900000.0
2008-01-10 09:13:00,109.705,109.715,109.695,109.705,670200001.0
2008-01-10 09:14:00,109.7,109.705,109.69,109.7,1041499998.0
2008-01-10 09:15:00,109.695,109.715,109.695,109.705,490900000.0
2008-01-10 09:16:00,109.705,109.715,109.705,109.71,425100000.0
2008-01-10 09:17:00,109.71,109.715,109.695,109.695,281000000.0
2008-01-10 09:18:00,109.695,109.725,109.695,109.715,635799999.0
2008-01-10 09:19:00,109.725,109.755,109.715,109.755,1070800002.0
2008-01-10 09:20:00,109.755,109.78,109.74,109.765,1044600004.0
2008-01-10 09:21:00,109.765,109.765,109.735,109.745,963699988.0
2008-01-10 09:22:00,109.745,109.755,109.735,109.745,638300000.0
2008-01-10 09:23:00,109.745,109.76,109.74,109.745,733000001.0
2008-01-10 09:24:00,109.745,109.775,109.74,109.755,556900000.0
2008-01-10 09:25:00,109.755,109.78,109.745,109.77,566900000.0
2008-01-10 09:26:00,109.77,109.78,109.76,109.775,495000000.0
2008-01-10 09:27:00,109.775,109.775,109.75,109.75,216600000.0
2008-01-10 09:28:00,109.75,109.755,109.75,109.755,637200000.0
2008-01-10 09:29:00,109.755,109.755,109.72,109.725,321486094.0
2008-01-10 09:30:00,109.725,109.73,109.72,109.725,363500000.0
2008-01-10 09:31:00,109.725,109.74,109.715,109.735,326000000.0
2008-01-10 09:32:00,109.735,109.755,109.735,109.755,483100000.0
2008-01-10 09:33:00,109.755,109.755,109.715,109.735,830700003.0
2008-01-10 09:34:00,109.735,109.745,109.725,109.725,274299993.0
2008-01-10 09:35:00,109.725,109.735,109.725,109.735,1396299997.0
2008-01-10 09:36:00,109.73,109.735,109.72,109.72,476200000.0
2008-01-10 09:37:00,109.725,109.735,109.715,109.73,597900004.0
2008-01-10 09:38:00,109.735,109.735,109.72,109.735,669699999.0
2008-01-10 09:39:00,109.735,109.735,109.715,109.725,1205100011.0
2008-01-10 09:40:00,109.725,109.725,109.715,109.715,483300000.0
2008-01-10 09:41:00,109.715,109.725,109.705,109.72,503200003.0
2008-01-10 09:42:00,109.72,109.735,109.715,109.725,209499997.0
2008-01-10 09:43:00,109.72,109.725,109.705,109.715,1066100003.0
2008-01-10 09:44:00,109.715,109.735,109.705,109.735,1072200017.0
2008-01-10 09:45:00,109.735,109.755,109.73,109.74,1249300009.0
2008-01-10 09:46:00,109.73,109.745,109.72,109.73,1983099996.0
2008-01-10 09:47:00,109.73,109.75,109.73,109.75,930300007.0
2008-01-10 09:48:00,109.745,109.785,109.745,109.755,1191000011.0
2008-01-10 09:49:00,109.755,109.78,109.755,109.765,965500005.0
2008-01-10 09:50:00,109.765,109.765,109.75,109.76,2078199980.0
2008-01-10 09:51:00,109.76,109.775,109.76,109.76,470800006.0
2008-01-10 09:52:00,109.76,109.855,109.76,109.825,1226000000.0
2008-01-10 09:53:00,109.825,109.835,109.81,109.825,990300007.0
2008-01-10 09:54:00,109.825,109.835,109.8,109.805,711400000.0
2008-01-10 09:55:00,109.805,109.815,109.785,109.79,955399999.0
2008-01-10 09:56:00,109.79,109.795,109.79,109.795,607600000.0
2008-01-10 09:57:00,109.795,109.855,109.78,109.835,1026700005.0
2008-01-10 09:58:00,109.835,109.865,109.82,109.835,722899994.0
2008-01-10 09:59:00,109.835,109.855,109.825,109.855,1029300005.0
2008-01-10 10:00:00,109.855,109.855,109.81,109.825,904050000.0
2008-01-10 10:01:00,109.825,109.855,109.82,109.855,978500000.0
2008-01-10 10:02:00,109.86,109.885,109.83,109.835,892220581.0
2008-01-10 10:03:00,109.835,109.845,109.81,109.83,1348800000.0
2008-01-10 10:04:00,109.835,109.855,109.83,109.835,1120600001.0
2008-01-10 10:05:00,109.835,109.84,109.82,109.835,309500001.0
2008-01-10 10:06:00,109.835,109.845,109.83,109.835,679300000.0
2008-01-10 10:07:00,109.835,109.845,109.82,109.835,1004200002.0
2008-01-10 10:08:00,109.835,109.835,109.81,109.815,612399997.0
2008-01-10 10:09:00,109.815,109.835,109.795,109.82,625799999.0
2008-01-10 10:10:00,109.82,109.835,109.81,109.82,963600006.0
2008-01-10 10:11:00,109.82,109.85,109.82,109.835,220800000.0
2008-01-10 10:12:00,109.835,109.835,109.8,109.805,937200014.0
2008-01-10 10:13:00,109.8,109.83,109.795,109.825,612400000.0
2008-01-10 10:14:00,109.825,109.83,109.815,109.83,337100001.0
2008-01-10 10:15:00,109.83,109.84,109.815,109.825,506399999.0
2008-01-10 10:16:00,109.825,109.83,109.82,109.83,161400000.0
2008-01-10 10:17:00,109.83,109.83,109.805,109.815,352400000.0
2008-01-10 10:18:00,109.81,109.815,109.785,109.795,228000001.0
2008-01-10 10:19:00,109.795,109.805,109.78,109.79,562900003.0
2008-01-10 10:20:00,109.785,109.795,109.775,109.785,351300001.0
2008-01-10 10:21:00,109.78,109.79,109.77,109.77,1023700002.0
2008-01-10 10:22:00,109.775,109.785,109.765,109.765,627000000.0
2008-01-10 10:23:00,109.77,109.775,109.74,109.765,1003199995.0
2008-01-10 10:24:00,109.76,109.765,109.755,109.755,783500012.0
2008-01-10 10:25:00,109.755,109.76,109.735,109.755,1166000001.0
2008-01-10 10:26:00,109.755,109.76,109.74,109.745,1465499988.0
2008-01-10 10:27:00,109.745,109.755,109.74,109.745,856000026.0
2008-01-10 10:28:00,109.745,109.745,109.72,109.73,63800000.0
2008-01-10 10:29:00,109.73,109.75,109.725,109.75,53800001.0
2008-01-10 10:30:00,109.75,109.75,109.725,109.725,389799999.0
2008-01-10 10:31:00,109.725,109.74,109.725,109.725,222799999.0
2008-01-10 10:32:00,109.725,109.74,109.725,109.73,28100000.0
2008-01-10 10:33:00,109.73,109.76,109.725,109.745,991700013.0
2008-01-10 10:34:00,109.745,109.745,109.735,109.745,146700002.0
2008-01-10 10:35:00,109.745,109.75,109.735,109.75,167000000.0
2008-01-10 10:36:00,109.75,109.765,109.74,109.75,770600002.0
2008-01-10 10:37:00,109.755,109.82,109.755,109.815,1156700002.0
2008-01-10 10:38:00,109.815,109.845,109.795,109.835,1383899992.0
2008-01-10 10:39:00,109.835,109.86,109.835,109.85,645600008.0
2008-01-10 10:40:00,109.845,109.865,109.83,109.865,577800001.0
2008-01-10 10:41:00,109.865,109.885,109.85,109.885,1087399991.0
2008-01-10 10:42:00,109.895,109.905,109.865,109.865,1606799977.0
2008-01-10 10:43:00,109.865,109.865,109.84,109.855,1040699996.0
2008-01-10 10:44:00,109.855,109.865,109.855,109.855,704000006.0
2008-01-10 10:45:00,109.855,109.855,109.83,109.83,1010800007.0
2008-01-10 10:46:00,109.835,109.835,109.82,109.83,1139100003.0
2008-01-10 10:47:00,109.83,109.84,109.825,109.84,977700013.0
2008-01-10 10:48:00,109.84,109.845,109.835,109.835,1639200010.0
2008-01-10 10:49:00,109.835,109.85,109.825,109.825,1496699986.0
2008-01-10 10:50:00,109.825,109.835,109.8,109.815,1228700003.0
2008-01-10 10:51:00,109.815,109.825,109.8,109.815,1194399985.0
2008-01-10 10:52:00,109.82,109.83,109.8,109.81,2053900018.0
2008-01-10 10:53:00,109.78,109.785,109.76,109.775,2053900018.0
2008-01-10 10:54:00,109.77,109.79,109.77,109.78,1091300004.0
2008-01-10 10:55:00,109.78,109.81,109.77,109.81,1424600003.0
2008-01-10 10:56:00,109.73,109.76,109.725,109.745,1424600003.0
2008-01-10 10:57:00,109.745,109.775,109.745,109.775,681200000.0
2008-01-10 10:58:00,109.775,109.815,109.775,109.805,1088400003.0
2008-01-10 10:59:00,109.805,109.835,109.775,109.825,818600005.0
2008-01-10 11:00:00,109.825,109.855,109.81,109.81,1023000003.0
2008-01-10 11:01:00,109.81,109.85,109.81,109.85,746200004.0
2008-01-10 11:02:00,109.85,109.88,109.845,109.875,430300002.0
2008-01-10 11:03:00,109.875,109.875,109.855,109.855,508499996.0
2008-01-10 11:04:00,109.855,109.855,109.845,109.845,557900000.0
2008-01-10 11:05:00,109.845,109.845,109.805,109.805,1126500009.0
2008-01-10 11:06:00,109.805,109.805,109.775,109.775,736100007.0
2008-01-10 11:07:00,109.775,109.8,109.775,109.795,863950005.0
2008-01-10 11:08:00,109.8,109.835,109.79,109.825,1135350006.0
2008-01-10 11:09:00,109.825,109.835,109.82,109.83,642600003.0
2008-01-10 11:10:00,109.83,109.845,109.825,109.845,1046000015.0
2008-01-10 11:11:00,109.84,109.85,109.835,109.835,511200004.0
2008-01-10 11:12:00,109.84,109.865,109.84,109.855,1113000003.0
2008-01-10 11:13:00,109.855,109.855,109.825,109.835,1240000022.0
2008-01-10 11:14:00,109.83,109.835,109.8,109.8,742600014.0
2008-01-10 11:15:00,109.805,109.805,109.775,109.8,1377400018.0
2008-01-10 11:16:00,109.8,109.805,109.78,109.78,1166299992.0
2008-01-10 11:17:00,109.78,109.785,109.765,109.765,1557800012.0
2008-01-10 11:18:00,109.765,109.8,109.765,109.8,1307999995.0
2008-01-10 11:19:00,109.8,109.8,109.76,109.775,882900003.0
2008-01-10 11:20:00,109.775,109.815,109.77,109.815,1801699995.0
2008-01-10 11:21:00,109.815,109.835,109.815,109.835,1196399994.0
2008-01-10 11:22:00,109.835,109.835,109.825,109.835,798199994.0
2008-01-10 11:23:00,109.825,109.855,109.82,109.85,826500004.0
2008-01-10 11:24:00,109.85,109.865,109.85,109.86,849600005.0
2008-01-10 11:25:00,109.86,109.865,109.85,109.85,710000009.0
2008-01-10 11:26:00,109.85,109.85,109.81,109.82,359799998.0
2008-01-10 11:27:00,109.82,109.825,109.81,109.815,905100000.0
2008-01-10 11:28:00,109.815,109.835,109.805,109.805,1226399999.0
2008-01-10 11:29:00,109.805,109.805,109.775,109.775,1026200003.0
2008-01-10 11:30:00,109.775,109.805,109.775,109.805,1289399995.0
2008-01-10 11:31:00,109.805,109.815,109.795,109.815,1106400016.0
2008-01-10 11:32:00,109.815,109.835,109.81,109.825,927500011.0
2008-01-10 11:33:00,109.825,109.825,109.795,109.805,1120100013.0
2008-01-10 11:34:00,109.8,109.805,109.795,109.805,753200013.0
2008-01-10 11:35:00,109.805,109.84,109.8,109.84,834000001.0
2008-01-10 11:36:00,109.84,109.855,109.815,109.825,1027500000.0
2008-01-10 11:37:00,109.825,109.84,109.825,109.83,127500000.0
2008-01-10 11:38:00,109.83,109.875,109.825,109.865,640300010.0
2008-01-10 11:39:00,109.865,109.935,109.855,109.935,1444799994.0
2008-01-10 11:40:00,109.915,109.96,109.915,109.92,1546700006.0
2008-01-10 11:41:00,109.92,109.965,109.91,109.965,612100001.0
2008-01-10 11:42:00,109.955,109.985,109.945,109.955,772000000.0
2008-01-10 11:43:00,109.955,109.96,109.925,109.93,680800000.0
2008-01-10 11:44:00,109.935,109.945,109.915,109.935,733399996.0
2008-01-10 11:45:00,109.93,109.95,109.93,109.935,156600001.0
2008-01-10 11:46:00,109.94,109.94,109.915,109.92,241700003.0
2008-01-10 11:47:00,109.92,109.935,109.915,109.925,1049200008.0
2008-01-10 11:48:00,109.925,109.925,109.91,109.92,1300099992.0
2008-01-10 11:49:00,109.92,109.925,109.905,109.905,1197800005.0
2008-01-10 11:50:00,109.905,109.915,109.885,109.885,1308200003.0
2008-01-10 11:51:00,109.885,109.885,109.825,109.825,1697400004.0
2008-01-10 11:52:00,109.825,109.84,109.8,109.81,1917499990.0
2008-01-10 11:53:00,109.815,109.825,109.795,109.805,1227499990.0
2008-01-10 11:54:00,109.805,109.805,109.79,109.795,1484200010.0
2008-01-10 11:55:00,109.795,109.82,109.78,109.815,838100011.0
2008-01-10 11:56:00,109.815,109.835,109.81,109.825,1352600002.0
2008-01-10 11:57:00,109.82,109.825,109.8,109.81,1073199999.0
2008-01-10 11:58:00,109.81,109.855,109.81,109.845,1130700010.0
2008-01-10 11:59:00,109.845,109.855,109.835,109.85,475199999.0
2008-01-10 12:00:00,109.85,109.875,109.84,109.87,469700001.0
2008-01-10 12:01:00,109.875,109.885,109.855,109.86,787600000.0
2008-01-10 12:02:00,109.865,109.875,109.85,109.875,411300002.0
2008-01-10 12:03:00,109.875,109.88,109.845,109.85,337200000.0
2008-01-10 12:04:00,109.845,109.875,109.845,109.87,630200001.0
2008-01-10 12:05:00,109.87,109.88,109.86,109.875,227900000.0
2008-01-10 12:06:00,109.865,109.87,109.85,109.855,601399998.0
2008-01-10 12:07:00,109.855,109.855,109.81,109.835,1287100013.0
2008-01-10 12:08:00,109.835,109.85,109.825,109.825,241200000.0
2008-01-10 12:09:00,109.825,109.825,109.785,109.785,1589300001.0
2008-01-10 12:10:00,109.785,109.82,109.785,109.82,1602799999.0
2008-01-10 12:11:00,109.82,109.82,109.815,109.815,844099975.0
2008-01-10 12:12:00,109.815,109.825,109.815,109.82,520499998.0
2008-01-10 12:13:00,109.82,109.82,109.79,109.8,640699997.0
2008-01-10 12:14:00,109.8,109.815,109.785,109.81,358500000.0
2008-01-10 12:15:00,109.81,109.835,109.795,109.835,737099996.0
2008-01-10 12:16:00,109.835,109.855,109.82,109.855,580600002.0
2008-01-10 12:17:00,109.855,109.855,109.84,109.845,349400000.0
2008-01-10 12:18:00,109.845,109.855,109.845,109.845,325000000.0
2008-01-10 12:19:00,109.845,109.845,109.815,109.825,395400000.0
2008-01-10 12:20:00,109.815,109.825,109.8,109.825,635400000.0
2008-01-10 12:21:00,109.825,109.855,109.795,109.82,962800009.0
2008-01-10 12:22:00,109.82,109.84,109.82,109.84,150500000.0
2008-01-10 12:23:00,109.84,109.84,109.825,109.83,162700000.0
2008-01-10 12:24:00,109.835,109.84,109.81,109.81,832999992.0
2008-01-10 12:25:00,109.81,109.815,109.81,109.815,153400000.0
2008-01-10 12:26:00,109.815,109.845,109.815,109.84,451100002.0
2008-01-10 12:27:00,109.845,109.855,109.84,109.855,462400000.0
2008-01-10 12:28:00,109.855,109.86,109.85,109.85,391500000.0
2008-01-10 12:29:00,109.85,109.85,109.825,109.83,166200000.0
2008-01-10 12:30:00,109.83,109.83,109.805,109.81,100400000.0
2008-01-10 12:31:00,109.81,109.81,109.785,109.81,233499999.0
2008-01-10 12:32:00,109.81,109.82,109.79,109.82,155800000.0
2008-01-10 12:33:00,109.82,109.82,109.79,109.81,95900000.0
2008-01-10 12:34:00,109.81,109.81,109.775,109.795,64200000.0
2008-01-10 12:35:00,109.795,109.8,109.79,109.79,290700000.0
2008-01-10 12:36:00,109.795,109.815,109.785,109.8,503599996.0
2008-01-10 12:37:00,109.8,109.81,109.765,109.78,282600007.0
2008-01-10 12:38:00,109.78,109.785,109.745,109.755,1248899990.0
2008-01-10 12:39:00,109.755,109.77,109.745,109.77,1503099988.0
2008-01-10 12:40:00,109.77,109.78,109.77,109.78,980099983.0
2008-01-10 12:41:00,109.78,109.78,109.685,109.685,1866399985.0
2008-01-10 12:42:00,109.685,109.71,109.68,109.705,1044599988.0
2008-01-10 12:43:00,109.705,109.73,109.69,109.71,1564600006.0
2008-01-10 12:44:00,109.71,109.735,109.705,109.715,939799986.0
2008-01-10 12:45:00,109.715,109.715,109.7,109.7,516500000.0
2008-01-10 12:46:00,109.7,109.705,109.685,109.7,932500003.0
2008-01-10 12:47:00,109.695,109.705,109.69,109.705,1391100004.0
2008-01-10 12:48:00,109.705,109.735,109.7,109.735,820400000.0
2008-01-10 12:49:00,109.735,109.75,109.725,109.75,1479500007.0
2008-01-10 12:50:00,109.75,109.755,109.725,109.73,764781988.0
2008-01-10 12:51:00,109.735,109.775,109.735,109.755,1515900031.0
2008-01-10 12:52:00,109.755,109.77,109.75,109.76,1394100020.0
2008-01-10 12:53:00,109.76,109.77,109.75,109.77,1098200015.0
2008-01-10 12:54:00,109.77,109.77,109.76,109.76,1521600000.0
2008-01-10 12:55:00,109.76,109.77,109.76,109.77,1092900002.0
2008-01-10 12:56:00,109.77,109.805,109.76,109.8,1320500006.0
2008-01-10 12:57:00,109.8,109.825,109.79,109.81,640499993.0
2008-01-10 12:58:00,109.81,109.815,109.78,109.78,537800000.0
2008-01-10 12:59:00,109.78,109.795,109.775,109.785,526899998.0
2008-01-10 13:00:00,109.785,109.805,109.78,109.795,1025300005.0
2008-01-10 13:01:00,109.795,109.795,109.775,109.78,498800004.0
2008-01-10 13:02:00,109.775,109.785,109.76,109.76,1047999993.0
2008-01-10 13:03:00,109.765,109.775,109.76,109.76,260599999.0
2008-01-10 13:04:00,109.76,109.8,109.76,109.795,512700001.0
2008-01-10 13:05:00,109.795,109.815,109.79,109.815,344799997.0
2008-01-10 13:06:00,109.815,109.83,109.805,109.82,219299999.0
2008-01-10 13:07:00,109.82,109.825,109.815,109.825,686900000.0
2008-01-10 13:08:00,109.825,109.835,109.815,109.825,304700000.0
2008-01-10 13:09:00,109.825,109.83,109.805,109.83,700625974.0
2008-01-10 13:10:00,109.82,109.82,109.785,109.79,851799989.0
2008-01-10 13:11:00,109.79,109.825,109.79,109.825,592500004.0
2008-01-10 13:12:00,109.82,109.835,109.81,109.81,493099998.0
2008-01-10 13:13:00,109.81,109.82,109.79,109.795,822299998.0
2008-01-10 13:14:00,109.795,109.8,109.79,109.79,450600000.0
2008-01-10 13:15:00,109.795,109.815,109.79,109.795,724299993.0
2008-01-10 13:16:00,109.795,109.855,109.795,109.855,367199999.0
2008-01-10 13:17:00,109.85,109.855,109.815,109.825,554100003.0
2008-01-10 13:18:00,109.825,109.825,109.8,109.815,854600001.0
2008-01-10 13:19:00,109.815,109.825,109.815,109.82,349800000.0
2008-01-10 13:20:00,109.82,109.825,109.815,109.815,123900000.0
2008-01-10 13:21:00,109.815,109.82,109.79,109.79,724799998.0
2008-01-10 13:22:00,109.79,109.795,109.785,109.79,371699999.0
2008-01-10 13:23:00,109.78,109.8,109.78,109.79,606100001.0
2008-01-10 13:24:00,109.785,109.79,109.78,109.78,74600000.0
2008-01-10 13:25:00,109.785,109.81,109.78,109.81,137600000.0
2008-01-10 13:26:00,109.81,109.81,109.755,109.76,400699999.0
2008-01-10 13:27:00,109.76,109.77,109.745,109.75,161800000.0
2008-01-10 13:28:00,109.75,109.755,109.745,109.745,227500000.0
2008-01-10 13:29:00,109.745,109.76,109.745,109.755,665100000.0
2008-01-10 13:30:00,109.755,109.755,109.735,109.735,507600000.0
2008-01-10 13:31:00,109.735,109.76,109.735,109.75,642499999.0
2008-01-10 13:32:00,109.75,109.765,109.75,109.76,630699985.0
2008-01-10 13:33:00,109.76,109.765,109.755,109.76,719100001.0
2008-01-10 13:34:00,109.76,109.775,109.755,109.755,509200012.0
2008-01-10 13:35:00,109.755,109.755,109.735,109.74,431699997.0
2008-01-10 13:36:00,109.74,109.74,109.725,109.74,1285799983.0
2008-01-10 13:37:00,109.74,109.745,109.725,109.74,204799995.0
2008-01-10 13:38:00,109.74,109.755,109.735,109.755,103000000.0
2008-01-10 13:39:00,109.76,109.76,109.755,109.76,69100000.0
2008-01-10 13:40:00,109.76,109.765,109.755,109.76,49800000.0
2008-01-10 13:41:00,109.76,109.76,109.725,109.735,337800005.0
2008-01-10 13:42:00,109.735,109.735,109.685,109.69,724099992.0
2008-01-10 13:43:00,109.69,109.71,109.685,109.71,91300000.0
2008-01-10 13:44:00,109.71,109.725,109.705,109.705,231399995.0
2008-01-10 13:45:00,109.71,109.72,109.695,109.715,654300002.0
2008-01-10 13:46:00,109.715,109.72,109.7,109.705,190900000.0
2008-01-10 13:47:00,109.705,109.72,109.705,109.715,120400000.0
2008-01-10 13:48:00,109.715,109.765,109.715,109.745,1355300002.0
2008-01-10 13:49:00,109.745,109.75,109.74,109.745,496200016.0
2008-01-10 13:50:00,109.745,109.755,109.745,109.745,132500001.0
2008-01-10 13:51:00,109.745,109.745,109.725,109.725,1280499987.0
2008-01-10 13:52:00,109.725,109.755,109.725,109.755,765900002.0
2008-01-10 13:53:00,109.755,109.765,109.74,109.74,1390299987.0
2008-01-10 13:54:00,109.74,109.755,109.73,109.73,1508600009.0
2008-01-10 13:55:00,109.73,109.755,109.72,109.725,1870600000.0
2008-01-10 13:56:00,109.725,109.765,109.725,109.755,1384900020.0
2008-01-10 13:57:00,109.755,109.76,109.74,109.75,1516199988.0
2008-01-10 13:58:00,109.75,109.755,109.74,109.74,444599999.0
2008-01-10 13:59:00,109.74,109.755,109.72,109.735,985300002.0
2008-01-10 14:00:00,109.735,109.74,109.685,109.7,179100001.0
2008-01-10 14:01:00,109.69,109.78,109.69,109.78,1408099995.0
2008-01-10 14:02:00,109.86,109.86,109.85,109.86,1607699998.0
2008-01-10 14:03:00,109.755,109.83,109.75,109.82,1607699998.0
2008-01-10 14:04:00,109.82,109.865,109.815,109.855,499700005.0
2008-01-10 14:05:00,109.85,109.91,109.835,109.91,749200006.0
2008-01-10 14:06:00,109.91,109.96,109.905,109.94,709899996.0
2008-01-10 14:07:00,109.945,109.965,109.925,109.925,958300000.0
2008-01-10 14:08:00,109.925,109.935,109.86,109.86,447400001.0
2008-01-10 14:09:00,109.865,109.865,109.82,109.83,509200000.0
2008-01-10 14:10:00,109.83,109.865,109.82,109.855,528272408.0
2008-01-10 14:11:00,109.85,109.885,109.81,109.81,262858615.0
2008-01-10 14:12:00,109.81,109.835,109.8,109.83,673599999.0
2008-01-10 14:13:00,109.83,109.835,109.83,109.835,397100000.0
2008-01-10 14:14:00,109.835,109.835,109.81,109.835,176100000.0
2008-01-10 14:15:00,109.835,109.845,109.81,109.81,81300000.0
2008-01-10 14:16:00,109.815,109.845,109.8,109.8,444400000.0
2008-01-10 14:17:00,109.81,109.85,109.795,109.835,482300005.0
2008-01-10 14:18:00,109.835,109.85,109.835,109.85,215399999.0
2008-01-10 14:19:00,109.845,109.855,109.845,109.855,234700001.0
2008-01-10 14:20:00,109.855,109.865,109.85,109.86,186600000.0
2008-01-10 14:21:00,109.855,109.86,109.815,109.815,346400001.0
2008-01-10 14:22:00,109.815,109.835,109.815,109.82,369399997.0
2008-01-10 14:23:00,109.825,109.875,109.825,109.875,770699994.0
2008-01-10 14:24:00,109.88,109.88,109.84,109.845,465100006.0
2008-01-10 14:25:00,109.845,109.855,109.845,109.855,517300000.0
2008-01-10 14:26:00,109.855,109.855,109.845,109.855,409200001.0
2008-01-10 14:27:00,109.855,109.855,109.855,109.855,93600000.0
2008-01-10 14:28:00,109.855,109.855,109.815,109.815,507599989.0
2008-01-10 14:29:00,109.815,109.835,109.795,109.815,610699984.0
2008-01-10 14:30:00,109.81,109.835,109.81,109.825,371899997.0
2008-01-10 14:31:00,109.83,109.865,109.83,109.855,649300001.0
2008-01-10 14:32:00,109.855,109.88,109.85,109.855,430400000.0
2008-01-10 14:33:00,109.855,109.855,109.815,109.82,854800003.0
2008-01-10 14:34:00,109.82,109.835,109.815,109.835,389900000.0
2008-01-10 14:35:00,109.835,109.835,109.825,109.825,447100000.0
2008-01-10 14:36:00,109.825,109.84,109.825,109.84,1049499994.0
2008-01-10 14:37:00,109.84,109.845,109.83,109.845,835700004.0
2008-01-10 14:38:00,109.845,109.855,109.835,109.845,950699992.0
2008-01-10 14:39:00,109.845,109.88,109.845,109.865,1068400000.0
2008-01-10 14:40:00,109.865,109.875,109.86,109.86,678200004.0
2008-01-10 14:41:00,109.65,109.67,109.65,109.67,1263399999.0
2008-01-10 14:42:00,109.86,109.865,109.83,109.84,1263399999.0
2008-01-10 14:43:00,109.84,109.84,109.825,109.84,1206800010.0
2008-01-10 14:44:00,109.84,109.85,109.84,109.85,412000000.0
2008-01-10 14:45:00,109.85,109.85,109.825,109.835,1227517171.0
2008-01-10 14:46:00,109.835,109.855,109.825,109.855,1614899996.0
2008-01-10 14:47:00,109.855,109.86,109.845,109.855,1174400001.0
2008-01-10 14:48:00,109.855,109.855,109.835,109.835,521400000.0
2008-01-10 14:49:00,109.84,109.84,109.79,109.835,1329699996.0
2008-01-10 14:50:00,109.835,109.855,109.81,109.815,1239300011.0
2008-01-10 14:51:00,109.82,109.855,109.79,109.855,1941400003.0
2008-01-10 14:52:00,109.855,109.87,109.845,109.865,1571899997.0
2008-01-10 14:53:00,109.865,109.885,109.865,109.87,802699998.0
2008-01-10 14:54:00,109.87,109.89,109.87,109.885,1050399996.0
2008-01-10 14:55:00,109.885,109.925,109.88,109.915,967559994.0
2008-01-10 14:56:00,109.915,109.915,109.885,109.885,933400000.0
2008-01-10 14:57:00,109.88,109.91,109.87,109.91,829900008.0
2008-01-10 14:58:00,109.91,109.915,109.865,109.915,929599995.0
2008-01-10 14:59:00,109.915,109.94,109.9,109.935,1349000006.0
2008-01-10 15:00:00,109.935,109.935,109.905,109.91,582540005.0
2008-01-10 15:01:00,109.91,109.91,109.845,109.875,448600010.0
2008-01-10 15:02:00,109.63,109.63,109.59,109.59,1208599999.0
2008-01-10 15:03:00,109.865,109.865,109.79,109.83,1208599999.0
2008-01-10 15:04:00,109.83,109.85,109.82,109.835,519699999.0
2008-01-10 15:05:00,109.835,109.86,109.835,109.845,261200000.0
2008-01-10 15:06:00,109.85,109.855,109.81,109.855,695600004.0
2008-01-10 15:07:00,109.855,109.865,109.84,109.845,1009700000.0
2008-01-10 15:08:00,109.845,109.85,109.84,109.85,197500000.0
2008-01-10 15:09:00,109.85,109.88,109.845,109.88,581700006.0
2008-01-10 15:10:00,109.88,109.9,109.865,109.865,102200000.0
2008-01-10 15:11:00,109.865,109.87,109.86,109.865,78600000.0
2008-01-10 15:12:00,109.865,109.88,109.86,109.865,788499980.0
2008-01-10 15:13:00,109.86,109.87,109.86,109.87,259000000.0
2008-01-10 15:14:00,109.87,109.885,109.86,109.86,302100001.0
2008-01-10 15:15:00,109.86,109.87,109.845,109.845,420699998.0
2008-01-10 15:16:00,109.845,109.86,109.84,109.84,345900006.0
2008-01-10 15:17:00,109.845,109.845,109.81,109.82,727100000.0
2008-01-10 15:18:00,109.82,109.86,109.82,109.855,119800001.0
2008-01-10 15:19:00,109.855,109.875,109.845,109.855,386500002.0
2008-01-10 15:20:00,109.86,109.86,109.83,109.835,483500007.0
2008-01-10 15:21:00,109.835,109.84,109.83,109.84,241100000.0
2008-01-10 15:22:00,109.84,109.86,109.835,109.845,407200001.0
2008-01-10 15:23:00,109.85,109.86,109.825,109.855,476100007.0
2008-01-10 15:24:00,109.855,109.86,109.825,109.83,347000000.0
2008-01-10 15:25:00,109.835,109.845,109.825,109.84,83800000.0
2008-01-10 15:26:00,109.84,109.845,109.815,109.84,469499997.0
2008-01-10 15:27:00,109.83,109.835,109.78,109.78,923499999.0
2008-01-10 15:28:00,109.785,109.8,109.75,109.755,1181199993.0
2008-01-10 15:29:00,109.44,109.45,109.41,109.43,1101600002.0
2008-01-10 15:30:00,109.735,109.87,109.735,109.86,1101600002.0
2008-01-10 15:31:00,109.86,109.87,109.805,109.815,156400000.0
2008-01-10 15:32:00,109.815,109.815,109.77,109.8,658500001.0
2008-01-10 15:33:00,109.8,109.81,109.765,109.8,112900000.0
2008-01-10 15:34:00,109.795,109.795,109.745,109.75,366699998.0
2008-01-10 15:35:00,109.75,109.755,109.62,109.625,589000002.0
2008-01-10 15:36:00,109.625,109.685,109.62,109.685,976999997.0
2008-01-10 15:37:00,109.685,109.685,109.66,109.685,273700001.0
2008-01-10 15:38:00,109.685,109.73,109.66,109.705,1130299983.0
2008-01-10 15:39:00,109.7,109.73,109.675,109.715,632200001.0
2008-01-10 15:40:00,109.715,109.715,109.665,109.67,291500002.0
2008-01-10 15:41:00,109.67,109.68,109.66,109.68,131000000.0
2008-01-10 15:42:00,109.68,109.69,109.655,109.67,896899998.0
2008-01-10 15:43:00,109.67,109.69,109.665,109.68,613599993.0
2008-01-10 15:44:00,109.675,109.675,109.645,109.65,828900000.0
2008-01-10 15:45:00,109.655,109.66,109.615,109.65,819499984.0
2008-01-10 15:46:00,109.65,109.665,109.645,109.655,1734199995.0
2008-01-10 15:47:00,109.655,109.665,109.655,109.655,1501199994.0
2008-01-10 15:48:00,109.28,109.34,109.28,109.33,1890300042.0
2008-01-10 15:49:00,109.615,109.64,109.605,109.64,1890300042.0
2008-01-10 15:50:00,109.42,109.42,109.36,109.39,891499994.0
2008-01-10 15:51:00,109.4,109.4,109.37,109.38,891499994.0
2008-01-10 15:52:00,109.6,109.62,109.585,109.59,891499994.0
2008-01-10 15:53:00,109.37,109.41,109.37,109.37,675300003.0
2008-01-10 15:54:00,109.48,109.53,109.48,109.52,675300003.0
2008-01-10 15:55:00,109.52,109.575,109.51,109.575,1096100003.0
2008-01-10 15:56:00,109.38,109.43,109.37,109.41,1776099991.0
2008-01-10 15:57:00,109.555,109.575,109.55,109.565,1776099991.0
2008-01-10 15:58:00,109.565,109.6,109.555,109.595,1613300001.0
2008-01-10 15:59:00,109.595,109.65,109.595,109.625,1701099999.0
2008-01-10 16:00:00,109.625,109.63,109.595,109.605,1251099989.0
2008-01-10 16:01:00,109.6,109.63,109.595,109.625,1077199990.0
2008-01-10 16:02:00,109.53,109.54,109.49,109.52,1361899993.0
2008-01-10 16:03:00,109.51,109.72,109.51,109.71,1361899993.0
2008-01-10 16:04:00,109.595,109.605,109.555,109.555,1361899993.0
2008-01-10 16:05:00,109.555,109.585,109.555,109.585,1500699998.0
2008-01-10 16:06:00,109.71,109.73,109.7,109.72,1799218451.0
2008-01-10 16:07:00,109.56,109.575,109.545,109.555,1799218451.0
2008-01-10 16:08:00,109.555,109.555,109.535,109.535,1689299992.0
2008-01-10 16:09:00,109.535,109.535,109.525,109.535,2085100000.0
2008-01-10 16:10:00,109.535,109.575,109.535,109.565,1834100039.0
2008-01-10 16:11:00,109.565,109.595,109.56,109.595,1127800001.0
2008-01-10 16:12:00,109.595,109.595,109.525,109.53,1796000012.0
2008-01-10 16:13:00,109.53,109.54,109.52,109.535,1234599997.0
2008-01-10 16:14:00,109.59,109.61,109.58,109.61,1862300009.0
2008-01-10 16:15:00,109.62,109.68,109.62,109.66,1862300009.0
2008-01-10 16:16:00,109.48,109.525,109.475,109.525,1862300009.0
2008-01-10 16:17:00,109.525,109.535,109.52,109.535,1091299996.0
2008-01-10 16:18:00,109.535,109.555,109.52,109.525,1327299999.0
2008-01-10 16:19:00,109.53,109.54,109.525,109.54,1382600002.0
2008-01-10 16:20:00,109.54,109.56,109.54,109.56,1932800024.0
2008-01-10 16:21:00,109.56,109.565,109.53,109.535,1037099983.0
2008-01-10 16:22:00,109.53,109.57,109.53,109.565,1584399993.0
2008-01-10 16:23:00,109.565,109.6,109.45,109.46,1510700003.0
2008-01-10 16:24:00,109.46,109.495,109.405,109.405,1632699996.0
2008-01-10 16:25:00,109.415,109.435,109.405,109.425,1516200007.0
2008-01-10 16:26:00,109.425,109.43,109.4,109.41,1447799998.0
2008-01-10 16:27:00,109.41,109.44,109.41,109.415,1013799997.0
2008-01-10 16:28:00,109.42,109.46,109.415,109.46,1106186310.0
2008-01-10 16:29:00,109.46,109.46,109.415,109.43,1284499985.0
2008-01-10 16:30:00,109.43,109.435,109.39,109.415,1172900000.0
2008-01-10 16:31:00,109.415,109.435,109.395,109.405,1361100005.0
2008-01-10 16:32:00,109.405,109.42,109.385,109.41,1256700017.0
2008-01-10 16:33:00,109.41,109.435,109.355,109.37,1743400002.0
2008-01-10 16:34:00,109.57,109.61,109.56,109.61,1581700008.0
2008-01-10 16:35:00,109.375,109.395,109.355,109.365,1581700008.0
2008-01-10 16:36:00,109.58,109.63,109.58,109.62,1554100008.0
2008-01-10 16:37:00,109.375,109.385,109.33,109.355,1554100008.0
2008-01-10 16:38:00,109.345,109.355,109.31,109.355,1281299998.0
2008-01-10 16:39:00,109.355,109.375,109.345,109.35,1997899990.0
2008-01-10 16:40:00,109.35,109.39,109.35,109.37,1250199976.0
2008-01-10 16:41:00,109.37,109.38,109.31,109.32,880500005.0
2008-01-10 16:42:00,109.32,109.33,109.295,109.32,803899997.0
2008-01-10 16:43:00,109.32,109.35,109.3,109.31,316599999.0
2008-01-10 16:44:00,109.31,109.36,109.31,109.34,276700000.0
2008-01-10 16:45:00,109.34,109.4,109.32,109.36,232600001.0
2008-01-10 16:46:00,109.345,109.345,109.25,109.33,333900200.0
2008-01-10 16:47:00,109.33,109.335,109.275,109.305,496099999.0
2008-01-10 16:48:00,109.305,109.345,109.295,109.34,1040299991.0
2008-01-10 16:49:00,109.34,109.43,109.335,109.42,1096200003.0
2008-01-10 16:50:00,109.415,109.43,109.37,109.4,749600001.0
2008-01-10 16:51:00,109.4,109.415,109.375,109.38,671499996.0
2008-01-10 16:52:00,109.38,109.405,109.375,109.385,588499989.0
2008-01-10 16:53:00,109.385,109.42,109.37,109.37,1001799988.0
2008-01-10 16:54:00,109.375,109.395,109.355,109.355,2057100020.0
2008-01-10 16:55:00,109.355,109.39,109.355,109.38,391600005.0
2008-01-10 16:56:00,109.38,109.435,109.38,109.42,1176849997.0
2008-01-10 16:57:00,109.425,109.5,109.425,109.5,365400000.0
2008-01-10 16:58:00,109.5,109.555,109.49,109.535,1646900001.0
2008-01-10 16:59:00,109.53,109.56,109.505,109.505,1974699998.0
2008-01-10 17:00:00,109.47,109.47,109.42,109.44,1637399999.0
2008-01-10 17:01:00,109.485,109.545,109.48,109.53,1637399999.0
2008-01-10 17:02:00,109.535,109.555,109.505,109.53,1144999998.0
2008-01-10 17:03:00,109.53,109.735,109.51,109.72,1297199998.0
2008-01-10 17:04:00,109.72,109.73,109.665,109.665,1206899999.0
2008-01-10 17:05:00,109.665,109.735,109.665,109.725,906099994.0
2008-01-10 17:06:00,109.725,109.735,109.705,109.725,1786999997.0
2008-01-10 17:07:00,109.36,109.39,109.35,109.39,1475100017.0
2008-01-10 17:08:00,109.725,109.725,109.655,109.665,1475100017.0
2008-01-10 17:09:00,109.665,109.68,109.635,109.675,707200004.0
2008-01-10 17:10:00,109.675,109.68,109.665,109.665,503499999.0
2008-01-10 17:11:00,109.665,109.665,109.6,109.605,819799992.0
2008-01-10 17:12:00,109.605,109.62,109.57,109.61,450050001.0
2008-01-10 17:13:00,109.61,109.63,109.595,109.605,1103199997.0
2008-01-10 17:14:00,109.605,109.62,109.585,109.62,1301074181.0
2008-01-10 17:15:00,109.625,109.695,109.625,109.68,1396299990.0
2008-01-10 17:16:00,109.68,109.71,109.675,109.675,968400011.0
2008-01-10 17:17:00,109.675,109.675,109.64,109.645,960900003.0
2008-01-10 17:18:00,109.645,109.715,109.64,109.705,732300001.0
2008-01-10 17:19:00,109.705,109.735,109.685,109.7,1289699999.0
2008-01-10 17:20:00,109.7,109.705,109.655,109.68,1149399997.0
2008-01-10 17:21:00,109.695,109.715,109.665,109.675,1320800003.0
2008-01-10 17:22:00,109.675,109.685,109.635,109.675,1117100016.0
2008-01-10 17:23:00,109.675,109.695,109.645,109.655,1117400002.0
2008-01-10 17:24:00,109.655,109.695,109.635,109.675,603500001.0
2008-01-10 17:25:00,109.675,109.675,109.6,109.635,963400000.0
2008-01-10 17:26:00,109.64,109.64,109.535,109.535,1430500006.0
2008-01-10 17:27:00,109.535,109.555,109.51,109.515,1090499994.0
2008-01-10 17:28:00,109.515,109.515,109.45,109.455,966300002.0
2008-01-10 17:29:00,109.455,109.5,109.435,109.495,695985843.0
2008-01-10 17:30:00,109.495,109.51,109.47,109.5,651700001.0
2008-01-10 17:31:00,109.505,109.54,109.495,109.525,1173700001.0
2008-01-10 17:32:00,109.525,109.555,109.505,109.55,564700001.0
2008-01-10 17:33:00,109.55,109.59,109.545,109.575,509000001.0
2008-01-10 17:34:00,109.575,109.63,109.57,109.63,353400002.0
2008-01-10 17:35:00,109.63,109.65,109.6,109.605,208700000.0
2008-01-10 17:36:00,109.605,109.64,109.595,109.63,148600000.0
2008-01-10 17:37:00,109.63,109.63,109.58,109.595,147000000.0
2008-01-10 17:38:00,109.595,109.6,109.555,109.565,472499993.0
2008-01-10 17:39:00,109.565,109.6,109.565,109.59,167399998.0
2008-01-10 17:40:00,109.59,109.615,109.565,109.57,459099999.0
2008-01-10 17:41:00,109.575,109.595,109.555,109.555,484500004.0
2008-01-10 17:42:00,109.555,109.57,109.54,109.555,334300000.0
2008-01-10 17:43:00,109.555,109.58,109.555,109.58,121200001.0
2008-01-10 17:44:00,109.58,109.585,109.56,109.585,116300000.0
2008-01-10 17:45:00,109.585,109.585,109.545,109.58,283300002.0
2008-01-10 17:46:00,109.58,109.58,109.545,109.555,559300000.0
2008-01-10 17:47:00,109.555,109.555,109.5,109.5,855600007.0
2008-01-10 17:48:00,109.505,109.53,109.485,109.495,698300001.0
2008-01-10 17:49:00,109.495,109.495,109.475,109.475,788400001.0
2008-01-10 17:50:00,109.475,109.475,109.435,109.46,1704300000.0
2008-01-10 17:51:00,109.46,109.465,109.43,109.45,163000000.0
2008-01-10 17:52:00,109.445,109.505,109.44,109.505,435900000.0
2008-01-10 17:53:00,109.505,109.515,109.495,109.495,1587800034.0
2008-01-10 17:54:00,109.495,109.495,109.46,109.49,768900017.0
2008-01-10 17:55:00,109.49,109.5,109.46,109.49,714699999.0
2008-01-10 17:56:00,109.49,109.5,109.475,109.475,580799993.0
2008-01-10 17:57:00,109.475,109.49,109.475,109.49,486500000.0
2008-01-10 17:58:00,109.48,109.505,109.465,109.505,317499999.0
2008-01-10 17:59:00,109.505,109.525,109.465,109.47,1703950007.0
2008-01-10 18:00:00,109.47,109.48,109.425,109.45,617399997.0
2008-01-10 18:01:00,109.455,109.465,109.435,109.44,587900001.0
2008-01-10 18:02:00,109.44,109.44,109.335,109.355,885499997.0
2008-01-10 18:03:00,109.355,109.39,109.35,109.39,492400005.0
2008-01-10 18:04:00,109.39,109.39,109.36,109.385,180700002.0
2008-01-10 18:05:00,109.385,109.42,109.37,109.39,605400003.0
2008-01-10 18:06:00,109.39,109.395,109.355,109.365,401300000.0
2008-01-10 18:07:00,109.39,109.4,109.36,109.36,1977800007.0
2008-01-10 18:08:00,109.395,109.405,109.345,109.345,1977800007.0
2008-01-10 18:09:00,109.335,109.365,109.325,109.355,1749900005.0
2008-01-10 18:10:00,109.37,109.415,109.37,109.405,1546099994.0
2008-01-10 18:11:00,109.44,109.44,109.43,109.43,1095798516.0
2008-01-10 18:12:00,109.44,109.47,109.44,109.46,1095798516.0
2008-01-10 18:13:00,109.42,109.465,109.415,109.455,1095798516.0
2008-01-10 18:14:00,109.455,109.465,109.425,109.435,1918600007.0
2008-01-10 18:15:00,109.435,109.465,109.435,109.46,1840064857.0
2008-01-10 18:16:00,109.48,109.56,109.48,109.53,935700000.0
2008-01-10 18:17:00,109.54,109.66,109.54,109.65,935700000.0
2008-01-10 18:18:00,109.64,109.64,109.46,109.46,935700000.0
2008-01-10 18:19:00,109.45,109.46,109.41,109.44,935700000.0
2008-01-10 18:20:00,109.43,109.44,109.39,109.39,935700000.0
2008-01-10 18:21:00,109.4,109.445,109.39,109.44,935700000.0
2008-01-10 18:22:00,109.44,109.46,109.425,109.45,1220900014.0
2008-01-10 18:23:00,109.45,109.46,109.445,109.455,683700013.0
2008-01-10 18:24:00,109.445,109.485,109.445,109.485,674999998.0
2008-01-10 18:25:00,109.49,109.495,109.46,109.49,253699999.0
2008-01-10 18:26:00,109.495,109.5,109.47,109.48,184800000.0
2008-01-10 18:27:00,109.485,109.505,109.465,109.485,140000000.0
2008-01-10 18:28:00,109.485,109.505,109.45,109.45,109400000.0
2008-01-10 18:29:00,109.45,109.46,109.435,109.46,167100001.0
2008-01-10 18:30:00,109.46,109.47,109.43,109.43,114600000.0
2008-01-10 18:31:00,109.43,109.47,109.425,109.425,184900000.0
2008-01-10 18:32:00,109.425,109.425,109.4,109.41,135350000.0
2008-01-10 18:33:00,109.405,109.41,109.375,109.38,147800000.0
2008-01-10 18:34:00,109.38,109.43,109.38,109.43,165200000.0
2008-01-10 18:35:00,109.43,109.43,109.385,109.385,162900000.0
2008-01-10 18:36:00,109.385,109.415,109.385,109.41,73600000.0
2008-01-10 18:37:00,109.41,109.41,109.36,109.375,164800000.0
2008-01-10 18:38:00,109.375,109.4,109.375,109.375,324400000.0
2008-01-10 18:39:00,109.375,109.405,109.375,109.395,326600000.0
2008-01-10 18:40:00,109.395,109.395,109.37,109.375,582999999.0
2008-01-10 18:41:00,109.375,109.405,109.37,109.4,189200001.0
2008-01-10 18:42:00,109.4,109.4,109.39,109.4,83040078.0
2008-01-10 18:43:00,109.4,109.41,109.4,109.4,88600000.0
2008-01-10 18:44:00,109.395,109.41,109.375,109.375,207100000.0
2008-01-10 18:45:00,109.37,109.39,109.305,109.315,519058718.0
2008-01-10 18:46:00,109.31,109.32,109.295,109.305,1100900022.0
2008-01-10 18:47:00,109.3,109.335,109.3,109.325,859200000.0
2008-01-10 18:48:00,109.325,109.335,109.32,109.335,316800000.0
2008-01-10 18:49:00,109.335,109.36,109.325,109.36,302300000.0
2008-01-10 18:50:00,109.36,109.405,109.345,109.39,375099998.0
2008-01-10 18:51:00,109.39,109.39,109.365,109.375,907699994.0
2008-01-10 18:52:00,109.375,109.415,109.365,109.395,1147900000.0
2008-01-10 18:53:00,109.405,109.425,109.4,109.415,2111499984.0
2008-01-10 18:54:00,109.415,109.42,109.385,109.395,1073200004.0
2008-01-10 18:55:00,109.39,109.395,109.375,109.395,1007100003.0
2008-01-10 18:56:00,109.395,109.415,109.37,109.375,1567600000.0
2008-01-10 18:57:00,109.385,109.39,109.375,109.39,473900007.0
2008-01-10 18:58:00,109.39,109.4,109.375,109.39,242670243.0
2008-01-10 18:59:00,109.39,109.39,109.36,109.385,123000000.0
2008-01-10 19:00:00,109.385,109.39,109.37,109.385,157400001.0
2008-01-10 19:01:00,109.39,109.42,109.385,109.42,587899997.0
2008-01-10 19:02:00,109.42,109.425,109.415,109.42,288900000.0
2008-01-10 19:03:00,109.42,109.425,109.405,109.405,899800000.0
2008-01-10 19:04:00,109.405,109.425,109.405,109.415,1230800005.0
2008-01-10 19:05:00,109.415,109.435,109.415,109.425,1078199998.0
2008-01-10 19:06:00,109.425,109.425,109.395,109.4,649399998.0
2008-01-10 19:07:00,109.4,109.405,109.37,109.37,360399993.0
2008-01-10 19:08:00,109.37,109.39,109.36,109.375,155299999.0
2008-01-10 19:09:00,109.37,109.44,109.37,109.43,920400000.0
2008-01-10 19:10:00,109.43,109.455,109.425,109.435,1915300020.0
2008-01-10 19:11:00,109.435,109.445,109.425,109.435,1548099993.0
2008-01-10 19:12:00,109.435,109.475,109.425,109.465,1746099982.0
2008-01-10 19:13:00,109.465,109.47,109.465,109.465,1556400006.0
2008-01-10 19:14:00,109.465,109.485,109.455,109.48,1197850003.0
2008-01-10 19:15:00,109.21,109.27,109.21,109.23,2136472875.0
2008-01-10 19:16:00,109.485,109.57,109.48,109.54,2136472875.0
2008-01-10 19:17:00,109.22,109.27,109.21,109.24,2110326614.0
2008-01-10 19:18:00,109.66,109.66,109.455,109.455,2110326614.0
2008-01-10 19:19:00,109.47,109.47,109.41,109.44,1138245637.0
2008-01-10 19:20:00,109.435,109.445,109.4,109.4,909599987.0
2008-01-10 19:21:00,109.4,109.425,109.38,109.425,917299994.0
2008-01-10 19:22:00,109.425,109.515,109.425,109.51,1075999997.0
2008-01-10 19:23:00,109.51,109.575,109.51,109.565,1774100002.0
2008-01-10 19:24:00,109.565,109.595,109.545,109.56,886900003.0
2008-01-10 19:25:00,109.555,109.595,109.53,109.565,749000000.0
2008-01-10 19:26:00,109.565,109.565,109.465,109.475,1187199999.0
2008-01-10 19:27:00,109.475,109.495,109.445,109.455,650399998.0
2008-01-10 19:28:00,109.455,109.455,109.365,109.375,826300000.0
2008-01-10 19:29:00,109.375,109.375,109.315,109.33,810800006.0
2008-01-10 19:30:00,109.33,109.365,109.305,109.315,914600005.0
2008-01-10 19:31:00,109.325,109.42,109.325,109.37,649399999.0
2008-01-10 19:32:00,109.37,109.41,109.355,109.41,1157299990.0
2008-01-10 19:33:00,109.41,109.425,109.335,109.36,1061999992.0
2008-01-10 19:34:00,109.36,109.395,109.305,109.305,1124100006.0
2008-01-10 19:35:00,109.305,109.325,109.28,109.305,1521999990.0
2008-01-10 19:36:00,109.3,109.355,109.29,109.345,1345099991.0
2008-01-10 19:37:00,109.345,109.36,109.33,109.345,1777700004.0
2008-01-10 19:38:00,109.345,109.345,109.295,109.32,1822300003.0
2008-01-10 19:39:00,109.32,109.335,109.115,109.165,1747599982.0
2008-01-10 19:40:00,109.165,109.185,109.135,109.145,1851399973.0
2008-01-10 19:41:00,109.22,109.23,109.19,109.19,2118500003.0
2008-01-10 19:42:00,109.155,109.22,109.135,109.195,2118500003.0
2008-01-10 19:43:00,109.195,109.255,109.195,109.25,1924200005.0
2008-01-10 19:44:00,109.31,109.32,109.28,109.29,1966299993.0
2008-01-10 19:45:00,109.28,109.29,109.26,109.27,1966299993.0
2008-01-10 19:46:00,109.26,109.26,109.21,109.21,1966299993.0
2008-01-10 19:47:00,109.16,109.2,109.16,109.18,1966299993.0
2008-01-10 19:48:00,109.18,109.21,109.16,109.2,1416879992.0
2008-01-10 19:49:00,109.2,109.21,109.16,109.19,1892800009.0
2008-01-10 19:50:00,109.19,109.19,109.11,109.12,1703199984.0
2008-01-10 19:51:00,109.12,109.19,109.11,109.12,1516100000.0
2008-01-10 19:52:00,109.13,109.14,109.12,109.13,1269600000.0
2008-01-10 19:53:00,109.13,109.15,109.11,109.12,1375699992.0
2008-01-10 19:54:00,109.12,109.15,109.11,109.13,1415099991.0
2008-01-10 19:55:00,109.13,109.16,109.12,109.16,1792099989.0
2008-01-10 19:56:00,109.16,109.22,109.16,109.22,861699999.0
2008-01-10 19:57:00,109.22,109.23,109.2,109.23,1777599996.0
2008-01-10 19:58:00,109.2,109.28,109.19,109.27,2022699999.0
2008-01-10 19:59:00,109.21,109.26,109.2,109.24,2022699999.0
2008-01-10 20:00:00,109.29,109.3,109.25,109.25,1534500002.0
2008-01-10 20:01:00,109.19,109.31,109.19,109.305,1534500002.0
2008-01-10 20:02:00,109.29,109.3,109.25,109.3,1169499999.0
2008-01-10 20:03:00,109.29,109.33,109.27,109.32,1169499999.0
2008-01-10 20:04:00,109.32,109.33,109.27,109.28,1567600000.0
2008-01-10 20:05:00,109.24,109.29,109.24,109.28,1811399995.0
2008-01-10 20:06:00,109.3,109.33,109.28,109.32,1811399995.0
2008-01-10 20:07:00,109.33,109.33,109.26,109.26,1216800004.0
2008-01-10 20:08:00,109.25,109.25,109.21,109.23,1317100001.0
2008-01-10 20:09:00,109.23,109.25,109.21,109.23,1194700003.0
2008-01-10 20:10:00,109.23,109.25,109.19,109.19,1085900001.0
2008-01-10 20:11:00,109.19,109.21,109.19,109.2,1123600002.0
2008-01-10 20:12:00,109.23,109.27,109.23,109.27,937099996.0
2008-01-10 20:13:00,109.2,109.24,109.18,109.23,937099996.0
2008-01-10 20:14:00,109.22,109.25,109.21,109.23,1260500002.0
2008-01-10 20:15:00,109.25,109.28,109.24,109.25,1841000000.0
2008-01-10 20:16:00,109.25,109.28,109.21,109.22,1876500015.0
2008-01-10 20:17:00,109.22,109.28,109.22,109.26,391600000.0
2008-01-10 20:18:00,109.26,109.28,109.25,109.27,1231699991.0
2008-01-10 20:19:00,109.27,109.28,109.24,109.28,1333299987.0
2008-01-10 20:20:00,109.35,109.39,109.35,109.38,1533600007.0
2008-01-10 20:21:00,109.39,109.39,109.32,109.32,1533600007.0
2008-01-10 20:22:00,109.24,109.27,109.23,109.26,1533600007.0
2008-01-10 20:23:00,109.32,109.34,109.32,109.34,2040300010.0
2008-01-10 20:24:00,109.3,109.3,109.27,109.29,2040300010.0
2008-01-10 20:25:00,109.35,109.36,109.32,109.32,1779300015.0
2008-01-10 20:26:00,109.33,109.34,109.28,109.28,1779300015.0
2008-01-10 20:27:00,109.29,109.31,109.28,109.31,1779300015.0
2008-01-10 20:28:00,109.3,109.31,109.28,109.28,1779300015.0
2008-01-10 20:29:00,109.33,109.35,109.29,109.3,1779300015.0
2008-01-10 20:30:00,109.3,109.33,109.3,109.33,1355299989.0
2008-01-10 20:31:00,109.33,109.34,109.3,109.31,1544200010.0
2008-01-10 20:32:00,109.31,109.31,109.28,109.28,898900010.0
2008-01-10 20:33:00,109.28,109.29,109.25,109.28,751000001.0
2008-01-10 20:34:00,109.29,109.29,109.27,109.27,2132999991.0
2008-01-10 20:35:00,109.28,109.29,109.27,109.29,2132999991.0
2008-01-10 20:36:00,109.31,109.33,109.31,109.31,2132999991.0
2008-01-10 20:37:00,109.32,109.37,109.32,109.34,2132999991.0
2008-01-10 20:38:00,109.21,109.27,109.2,109.26,2132999991.0
2008-01-10 20:39:00,109.26,109.26,109.22,109.23,1980700010.0
2008-01-10 20:40:00,109.225,109.26,109.2,109.22,1443500006.0
2008-01-10 20:41:00,109.22,109.24,109.195,109.21,1407800006.0
2008-01-10 20:42:00,109.21,109.24,109.2,109.24,1283199992.0
2008-01-10 20:43:00,109.24,109.33,109.24,109.33,2052400007.0
2008-01-10 20:44:00,109.41,109.42,109.39,109.39,1353599993.0
2008-01-10 20:45:00,109.3,109.3,109.26,109.26,1353599993.0
2008-01-10 20:46:00,109.26,109.26,109.22,109.22,1927600012.0
2008-01-10 20:47:00,109.22,109.29,109.22,109.27,1288699998.0
2008-01-10 20:48:00,109.4,109.4,109.39,109.4,1728200008.0
2008-01-10 20:49:00,109.41,109.43,109.39,109.41,1728200008.0
2008-01-10 20:50:00,109.42,109.43,109.4,109.41,1728200008.0
2008-01-10 20:51:00,109.42,109.45,109.42,109.44,1728200008.0
2008-01-10 20:52:00,109.18,109.2,109.17,109.19,1728200008.0
2008-01-10 20:53:00,109.45,109.47,109.43,109.45,1126600000.0
2008-01-10 20:54:00,109.155,109.215,109.145,109.185,1126600000.0
2008-01-10 20:55:00,109.175,109.21,109.175,109.205,868399989.0
2008-01-10 20:56:00,109.205,109.205,109.165,109.2,1227899995.0
2008-01-10 20:57:00,109.2,109.205,109.175,109.2,642199996.0
2008-01-10 20:58:00,109.2,109.28,109.19,109.27,1960200009.0
2008-01-10 20:59:00,109.57,109.57,109.52,109.53,1503699994.0
2008-01-10 21:00:00,109.28,109.315,109.255,109.26,1503699994.0
2008-01-10 21:01:00,109.26,109.315,109.26,109.285,1418000007.0
2008-01-10 21:02:00,109.285,109.305,109.255,109.305,843500000.0
2008-01-10 21:03:00,109.305,109.305,109.26,109.275,950099996.0
2008-01-10 21:04:00,109.275,109.285,109.24,109.24,1016599998.0
2008-01-10 21:05:00,109.24,109.3,109.24,109.29,368800000.0
2008-01-10 21:06:00,109.29,109.295,109.25,109.265,652399996.0
2008-01-10 21:07:00,109.265,109.29,109.245,109.29,391499999.0
2008-01-10 21:08:00,109.29,109.295,109.245,109.245,373400004.0
2008-01-10 21:09:00,109.25,109.285,109.225,109.255,1249600005.0
2008-01-10 21:10:00,109.255,109.305,109.255,109.275,888100000.0
2008-01-10 21:11:00,109.275,109.285,109.255,109.26,520000003.0
2008-01-10 21:12:00,109.26,109.28,109.235,109.275,355200000.0
2008-01-10 21:13:00,109.275,109.28,109.26,109.28,204700000.0
2008-01-10 21:14:00,109.28,109.28,109.2,109.215,595899995.0
2008-01-10 21:15:00,109.215,109.245,109.18,109.245,479700000.0
2008-01-10 21:16:00,109.6,109.62,109.58,109.58,2103200000.0
2008-01-10 21:17:00,109.57,109.58,109.56,109.56,2103200000.0
2008-01-10 21:18:00,109.3,109.37,109.27,109.37,2103200000.0
2008-01-10 21:19:00,109.37,109.39,109.34,109.37,1714100005.0
2008-01-10 21:20:00,109.57,109.6,109.57,109.6,1536899995.0
2008-01-10 21:21:00,109.4,109.4,109.32,109.33,1536899995.0
2008-01-10 21:22:00,109.33,109.36,109.32,109.34,1493900000.0
2008-01-10 21:23:00,109.34,109.35,109.32,109.34,1887700022.0
2008-01-10 21:24:00,109.57,109.58,109.56,109.56,1857900012.0
2008-01-10 21:25:00,109.36,109.37,109.33,109.33,1857900012.0
2008-01-10 21:26:00,109.56,109.6,109.55,109.59,1695499992.0
2008-01-10 21:27:00,109.6,109.6,109.57,109.57,1695499992.0
2008-01-10 21:28:00,109.58,109.62,109.58,109.62,1695499992.0
2008-01-10 21:29:00,109.29,109.3,109.26,109.29,1695499992.0
2008-01-10 21:30:00,109.29,109.33,109.285,109.33,1538899995.0
2008-01-10 21:31:00,109.34,109.34,109.295,109.32,1790200005.0
2008-01-10 21:32:00,109.315,109.32,109.295,109.295,1340699996.0
2008-01-10 21:33:00,109.3,109.33,109.295,109.305,1527399994.0
2008-01-10 21:34:00,109.31,109.31,109.275,109.275,1465599999.0
2008-01-10 21:35:00,109.28,109.3,109.275,109.3,1717799991.0
2008-01-10 21:36:00,109.295,109.34,109.295,109.33,1625600006.0
2008-01-10 21:37:00,109.33,109.38,109.33,109.345,1653400007.0
2008-01-10 21:38:00,109.35,109.38,109.345,109.36,1506300000.0
2008-01-10 21:39:00,109.36,109.4,109.36,109.39,1888800000.0
2008-01-10 21:40:00,109.39,109.41,109.38,109.4,1750400000.0
2008-01-10 21:41:00,109.4,109.41,109.39,109.395,1617700014.0
2008-01-10 21:42:00,109.395,109.41,109.375,109.395,1595399986.0
2008-01-10 21:43:00,109.395,109.43,109.395,109.41,1689100002.0
2008-01-10 21:44:00,109.41,109.43,109.4,109.4,842800001.0
2008-01-10 21:45:00,109.4,109.42,109.4,109.4,1123000000.0
2008-01-10 21:46:00,109.4,109.41,109.375,109.4,1699700005.0
2008-01-10 21:47:00,109.395,109.42,109.395,109.4,1505999998.0
2008-01-10 21:48:00,109.4,109.41,109.395,109.41,828600011.0
2008-01-10 21:49:00,109.41,109.44,109.4,109.42,1601300005.0
2008-01-10 21:50:00,109.42,109.44,109.405,109.42,1373400004.0
2008-01-10 21:51:00,109.415,109.46,109.415,109.46,1450399985.0
2008-01-10 21:52:00,109.46,109.46,109.44,109.445,1021899999.0
2008-01-10 21:53:00,109.445,109.48,109.445,109.46,1695999991.0
2008-01-10 21:54:00,109.46,109.47,109.45,109.47,1439900000.0
2008-01-10 21:55:00,109.47,109.49,109.465,109.49,1706899992.0
2008-01-10 21:56:00,109.49,109.505,109.475,109.505,1836200000.0
2008-01-10 21:57:00,109.49,109.51,109.48,109.51,1731399987.0
2008-01-10 21:58:00,109.5,109.51,109.49,109.49,1731399987.0
2008-01-10 21:59:00,109.555,109.58,109.525,109.54,1731399987.0
2008-01-10 22:00:00,109.535,109.55,109.525,109.545,1043099999.0
2008-01-10 22:01:00,109.55,109.57,109.535,109.55,1397800009.0
2008-01-10 22:02:00,109.55,109.56,109.495,109.53,1160599990.0
2008-01-10 22:03:00,109.53,109.55,109.52,109.54,531100000.0
2008-01-10 22:04:00,109.55,109.58,109.545,109.555,629500000.0
2008-01-10 22:05:00,109.55,109.56,109.525,109.55,481300000.0
2008-01-10 22:06:00,109.55,109.57,109.55,109.56,815100000.0
2008-01-10 22:07:00,109.56,109.63,109.56,109.61,888100000.0
2008-01-10 22:08:00,109.61,109.66,109.61,109.635,515600000.0
2008-01-10 22:09:00,109.635,109.68,109.62,109.67,1200400000.0
2008-01-10 22:10:00,109.67,109.68,109.635,109.66,1551000000.0
2008-01-10 22:11:00,109.67,109.67,109.64,109.64,1015852446.0
2008-01-10 22:12:00,109.64,109.66,109.64,109.66,842400000.0
2008-01-10 22:13:00,109.66,109.66,109.615,109.62,1011399998.0
2008-01-10 22:14:00,109.62,109.66,109.62,109.66,698300000.0
2008-01-10 22:15:00,109.66,109.66,109.62,109.62,749999998.0
2008-01-10 22:16:00,109.62,109.62,109.58,109.58,635299999.0
2008-01-10 22:17:00,109.585,109.59,109.57,109.57,267999999.0
2008-01-10 22:18:00,109.57,109.58,109.555,109.57,612799994.0
2008-01-10 22:19:00,109.57,109.58,109.57,109.57,382400000.0
2008-01-10 22:20:00,109.57,109.61,109.57,109.61,754800000.0
2008-01-10 22:21:00,109.61,109.61,109.61,109.61,545500000.0
2008-01-10 22:22:00,109.61,109.61,109.565,109.57,1106199997.0
2008-01-10 22:23:00,109.57,109.59,109.555,109.59,765300000.0
2008-01-10 22:24:00,109.59,109.59,109.57,109.57,457600000.0
2008-01-10 22:25:00,109.57,109.59,109.56,109.56,473000001.0
2008-01-10 22:26:00,109.56,109.61,109.555,109.6,914999995.0
2008-01-10 22:27:00,109.6,109.61,109.58,109.58,1112299998.0
2008-01-10 22:28:00,109.58,109.63,109.58,109.63,704476887.0
2008-01-10 22:29:00,109.63,109.63,109.58,109.61,502976884.0
2008-01-10 22:30:00,109.61,109.63,109.61,109.62,662400000.0
2008-01-10 22:31:00,109.62,109.63,109.595,109.6,601900000.0
2008-01-10 22:32:00,109.6,109.63,109.6,109.61,412000000.0
2008-01-10 22:33:00,109.61,109.63,109.6,109.62,336300000.0
2008-01-10 22:34:00,109.62,109.66,109.62,109.64,642600001.0
2008-01-10 22:35:00,109.65,109.65,109.595,109.62,775800000.0
2008-01-10 22:36:00,109.62,109.62,109.605,109.61,498300000.0
2008-01-10 22:37:00,109.61,109.61,109.565,109.57,664799998.0
2008-01-10 22:38:00,109.57,109.58,109.555,109.56,556100001.0
2008-01-10 22:39:00,109.56,109.57,109.56,109.57,202100000.0
2008-01-10 22:40:00,109.57,109.59,109.57,109.58,271200000.0
2008-01-10 22:41:00,109.57,109.59,109.565,109.57,424699999.0
2008-01-10 22:42:00,109.57,109.57,109.545,109.545,238400000.0
2008-01-10 22:43:00,109.545,109.56,109.54,109.545,519000001.0
2008-01-10 22:44:00,109.56,109.56,109.515,109.515,529700000.0
2008-01-10 22:45:00,109.515,109.53,109.515,109.53,231000000.0
2008-01-10 22:46:00,109.53,109.53,109.485,109.5,412300000.0
2008-01-10 22:47:00,109.5,109.51,109.495,109.5,368000000.0
2008-01-10 22:48:00,109.5,109.52,109.5,109.505,371999999.0
2008-01-10 22:49:00,109.505,109.53,109.5,109.53,629000002.0
2008-01-10 22:50:00,109.53,109.53,109.5,109.51,561800000.0
2008-01-10 22:51:00,109.51,109.51,109.5,109.5,398400000.0
2008-01-10 22:52:00,109.5,109.5,109.46,109.465,373600000.0
2008-01-10 22:53:00,109.465,109.5,109.46,109.48,411900000.0
2008-01-10 22:54:00,109.48,109.51,109.48,109.5,244700000.0
2008-01-10 22:55:00,109.5,109.5,109.48,109.485,450799996.0
2008-01-10 22:56:00,109.485,109.49,109.48,109.485,182400000.0
2008-01-10 22:57:00,109.485,109.52,109.485,109.52,110200000.0
2008-01-10 22:58:00,109.52,109.52,109.5,109.5,174200000.0
2008-01-10 22:59:00,109.5,109.5,109.465,109.48,256500000.0
2008-01-10 23:00:00,109.48,109.48,109.455,109.455,339900000.0
2008-01-10 23:01:00,109.44,109.465,109.43,109.465,351800000.0
2008-01-10 23:02:00,109.465,109.465,109.445,109.46,203000000.0
2008-01-10 23:03:00,109.46,109.465,109.445,109.46,426400000.0
2008-01-10 23:04:00,109.46,109.47,109.45,109.45,378600001.0
2008-01-10 23:05:00,109.45,109.46,109.435,109.45,397799999.0
2008-01-10 23:06:00,109.45,109.46,109.445,109.45,454499993.0
2008-01-10 23:07:00,109.45,109.45,109.435,109.44,366999994.0
2008-01-10 23:08:00,109.44,109.44,109.43,109.43,370500000.0
2008-01-10 23:09:00,109.43,109.43,109.42,109.42,420800000.0
2008-01-10 23:10:00,109.42,109.43,109.365,109.365,782199989.0
2008-01-10 23:11:00,109.365,109.43,109.35,109.415,683699999.0
2008-01-10 23:12:00,109.415,109.44,109.415,109.425,555599995.0
2008-01-10 23:13:00,109.43,109.43,109.405,109.41,591299997.0
2008-01-10 23:14:00,109.41,109.41,109.38,109.38,168400000.0
2008-01-10 23:15:00,109.38,109.39,109.36,109.38,323800000.0
2008-01-10 23:16:00,109.38,109.4,109.375,109.39,302099999.0
2008-01-10 23:17:00,109.39,109.39,109.375,109.38,249400000.0
2008-01-10 23:18:00,109.38,109.4,109.38,109.39,332900000.0
2008-01-10 23:19:00,109.39,109.41,109.39,109.41,228600000.0
2008-01-10 23:20:00,109.41,109.41,109.395,109.4,171900000.0
2008-01-10 23:21:00,109.395,109.41,109.395,109.405,216899999.0
2008-01-10 23:22:00,109.4,109.405,109.38,109.38,234100000.0
2008-01-10 23:23:00,109.375,109.385,109.35,109.37,274100000.0
2008-01-10 23:24:00,109.37,109.38,109.365,109.365,286300000.0
2008-01-10 23:25:00,109.37,109.38,109.36,109.38,200600000.0
2008-01-10 23:26:00,109.38,109.38,109.36,109.36,327800000.0
2008-01-10 23:27:00,109.36,109.38,109.36,109.37,300400000.0
2008-01-10 23:28:00,109.37,109.37,109.37,109.37,464100000.0
2008-01-10 23:29:00,109.37,109.39,109.36,109.36,466000001.0
2008-01-10 23:30:00,109.36,109.37,109.355,109.37,231800000.0
2008-01-10 23:31:00,109.37,109.38,109.37,109.38,513400000.0
2008-01-10 23:32:00,109.38,109.38,109.36,109.38,449700000.0
2008-01-10 23:33:00,109.38,109.385,109.375,109.385,236600000.0
2008-01-10 23:34:00,109.38,109.415,109.38,109.41,183800000.0
2008-01-10 23:35:00,109.405,109.41,109.395,109.41,213000000.0
2008-01-10 23:36:00,109.41,109.41,109.4,109.4,266600000.0
2008-01-10 23:37:00,109.4,109.41,109.4,109.405,224100000.0
2008-01-10 23:38:00,109.39,109.39,109.39,109.39,461400000.0
2008-01-10 23:39:00,109.39,109.39,109.38,109.38,436800000.0
2008-01-10 23:40:00,109.38,109.39,109.365,109.37,330199992.0
2008-01-10 23:41:00,109.365,109.37,109.365,109.37,456800000.0
2008-01-10 23:42:00,109.37,109.37,109.35,109.355,300099996.0
2008-01-10 23:43:00,109.355,109.37,109.355,109.37,302300000.0
2008-01-10 23:44:00,109.37,109.37,109.36,109.37,389799998.0
2008-01-10 23:45:00,109.37,109.37,109.36,109.36,314400000.0
2008-01-10 23:46:00,109.36,109.36,109.335,109.335,207700000.0
2008-01-10 23:47:00,109.335,109.345,109.315,109.34,478000000.0
2008-01-10 23:48:00,109.34,109.34,109.31,109.31,209700004.0
2008-01-10 23:49:00,109.31,109.325,109.31,109.325,395300003.0
2008-01-10 23:50:00,109.325,109.33,109.32,109.325,100400000.0
2008-01-10 23:51:00,109.325,109.33,109.32,109.32,291300000.0
2008-01-10 23:52:00,109.32,109.325,109.305,109.305,343499997.0
2008-01-10 23:53:00,109.305,109.31,109.3,109.31,398299996.0
2008-01-10 23:54:00,109.3,109.315,109.29,109.29,419700000.0
2008-01-10 23:55:00,109.295,109.31,109.295,109.295,155900000.0
2008-01-10 23:56:00,109.305,109.31,109.285,109.305,167200000.0
2008-01-10 23:57:00,109.305,109.31,109.3,109.3,308500000.0
2008-01-10 23:58:00,109.3,109.31,109.29,109.305,275800000.0
2008-01-10 23:59:00,109.305,109.325,109.295,109.32,202900000.0
2008-01-11 00:00:00,109.32,109.32,109.32,109.32,57600000.0
2008-01-11 00:01:00,109.35,109.35,109.34,109.35,140800000.0
2008-01-11 00:02:00,109.32,109.35,109.32,109.33,292000000.0
2008-01-11 00:03:00,109.33,109.35,109.32,109.33,441099995.0
2008-01-11 00:04:00,109.33,109.33,109.31,109.31,337200000.0
2008-01-11 00:05:00,109.31,109.32,109.31,109.31,232000000.0
2008-01-11 00:06:00,109.32,109.33,109.28,109.32,421100002.0
2008-01-11 00:07:00,109.32,109.33,109.31,109.31,273600000.0
2008-01-11 00:08:00,109.32,109.35,109.32,109.35,329900000.0
2008-01-11 00:09:00,109.35,109.36,109.34,109.35,286500000.0
2008-01-11 00:10:00,109.35,109.38,109.35,109.38,320900000.0
2008-01-11 00:11:00,109.38,109.38,109.36,109.38,160800000.0
2008-01-11 00:12:00,109.38,109.38,109.38,109.38,4000000.0
2008-01-11 00:13:00,109.55,109.56,109.55,109.56,151700001.0
2008-01-11 00:14:00,109.36,109.37,109.335,109.35,151700001.0
2008-01-11 00:15:00,109.35,109.36,109.35,109.36,38100000.0
2008-01-11 00:16:00,109.57,109.57,109.54,109.55,291700000.0
2008-01-11 00:17:00,109.34,109.37,109.34,109.37,291700000.0
2008-01-11 00:18:00,109.37,109.39,109.36,109.39,216000000.0
2008-01-11 00:19:00,109.39,109.39,109.38,109.38,121000000.0
2008-01-11 00:20:00,109.38,109.4,109.38,109.4,442799991.0
2008-01-11 00:21:00,109.4,109.4,109.38,109.39,346800000.0
2008-01-11 00:22:00,109.39,109.4,109.39,109.39,330000000.0
2008-01-11 00:23:00,109.39,109.39,109.39,109.39,84000000.0
2008-01-11 00:25:00,109.39,109.39,109.39,109.39,89200000.0
2008-01-11 00:26:00,109.39,109.4,109.38,109.4,114000000.0
2008-01-11 00:27:00,109.39,109.4,109.39,109.4,194400000.0
2008-01-11 00:28:00,109.4,109.4,109.38,109.4,100100000.0
2008-01-11 00:29:00,109.39,109.41,109.39,109.4,332399999.0
2008-01-11 00:30:00,109.4,109.4,109.39,109.39,121400000.0
2008-01-11 00:31:00,109.42,109.42,109.41,109.41,184800000.0
2008-01-11 00:32:00,109.41,109.42,109.405,109.42,205600000.0
2008-01-11 00:33:00,109.42,109.43,109.42,109.43,250900000.0
2008-01-11 00:34:00,109.43,109.44,109.42,109.44,99800000.0
2008-01-11 00:35:00,109.44,109.44,109.42,109.44,148500000.0
2008-01-11 00:36:00,109.44,109.44,109.43,109.43,99100000.0
2008-01-11 00:37:00,109.44,109.46,109.44,109.46,242900000.0
2008-01-11 00:38:00,109.46,109.46,109.46,109.46,43000000.0
2008-01-11 00:39:00,109.45,109.45,109.45,109.45,216100000.0
2008-01-11 00:40:00,109.45,109.45,109.45,109.45,188800000.0
2008-01-11 00:41:00,109.45,109.46,109.445,109.445,173700000.0
2008-01-11 00:42:00,109.45,109.45,109.42,109.42,305800000.0
2008-01-11 00:43:00,109.42,109.43,109.42,109.43,272200000.0
2008-01-11 00:44:00,109.43,109.43,109.43,109.43,229400000.0
2008-01-11 00:45:00,109.43,109.43,109.43,109.43,165200000.0
2008-01-11 00:46:00,109.43,109.43,109.42,109.43,257900001.0
2008-01-11 00:47:00,109.43,109.43,109.4,109.4,603799999.0
2008-01-11 00:48:00,109.4,109.405,109.395,109.405,161800000.0
2008-01-11 00:49:00,109.405,109.405,109.39,109.4,710300006.0
2008-01-11 00:50:00,109.4,109.4,109.38,109.38,733399997.0
2008-01-11 00:51:00,109.38,109.39,109.375,109.38,405600002.0
2008-01-11 00:52:00,109.385,109.39,109.38,109.39,306100003.0
2008-01-11 00:53:00,109.39,109.405,109.39,109.405,178700000.0
2008-01-11 00:54:00,109.405,109.405,109.4,109.4,411199989.0
2008-01-11 00:55:00,109.4,109.43,109.39,109.42,693499999.0
2008-01-11 00:56:00,109.41,109.43,109.41,109.43,569100001.0
2008-01-11 00:57:00,109.43,109.44,109.43,109.44,283200000.0
2008-01-11 00:58:00,109.44,109.45,109.42,109.42,397099998.0
2008-01-11 00:59:00,109.42,109.45,109.42,109.43,467499999.0
2008-01-11 01:00:00,109.44,109.45,109.44,109.45,401699999.0
2008-01-11 01:01:00,109.45,109.45,109.45,109.45,157200000.0
2008-01-11 01:02:00,109.45,109.45,109.435,109.435,504799998.0
2008-01-11 01:03:00,109.44,109.45,109.435,109.44,540599997.0
2008-01-11 01:04:00,109.44,109.46,109.44,109.455,556200005.0
2008-01-11 01:05:00,109.455,109.46,109.455,109.46,416300000.0
2008-01-11 01:06:00,109.455,109.46,109.455,109.46,306000000.0
2008-01-11 01:07:00,109.46,109.46,109.46,109.46,170800000.0
2008-01-11 01:08:00,109.46,109.5,109.46,109.485,506900000.0
2008-01-11 01:09:00,109.485,109.495,109.485,109.49,576099999.0
2008-01-11 01:10:00,109.495,109.51,109.495,109.51,1005400017.0
2008-01-11 01:11:00,109.51,109.535,109.51,109.53,795000002.0
2008-01-11 01:12:00,109.53,109.535,109.52,109.535,1224000027.0
2008-01-11 01:13:00,109.535,109.56,109.53,109.555,923899996.0
2008-01-11 01:14:00,109.555,109.58,109.555,109.56,790500003.0
2008-01-11 01:15:00,109.565,109.595,109.555,109.585,541600004.0
2008-01-11 01:16:00,109.585,109.585,109.55,109.555,283600000.0
2008-01-11 01:17:00,109.555,109.555,109.545,109.545,136700000.0
2008-01-11 01:18:00,109.545,109.545,109.535,109.535,318700000.0
2008-01-11 01:19:00,109.535,109.535,109.485,109.515,642300000.0
2008-01-11 01:20:00,109.515,109.52,109.51,109.52,497199995.0
2008-01-11 01:21:00,109.52,109.53,109.515,109.53,408300000.0
2008-01-11 01:22:00,109.53,109.545,109.53,109.545,278500000.0
2008-01-11 01:23:00,109.545,109.55,109.525,109.525,617299998.0
2008-01-11 01:24:00,109.525,109.53,109.525,109.525,229500000.0
2008-01-11 01:25:00,109.525,109.565,109.525,109.54,607099997.0
2008-01-11 01:26:00,109.54,109.555,109.525,109.535,952700000.0
2008-01-11 01:27:00,109.535,109.555,109.53,109.55,430199999.0
2008-01-11 01:28:00,109.55,109.55,109.55,109.55,106000000.0
2008-01-11 01:29:00,109.55,109.55,109.54,109.55,393199999.0
2008-01-11 01:30:00,109.55,109.555,109.545,109.55,252600000.0
2008-01-11 01:31:00,109.55,109.55,109.54,109.55,234999998.0
2008-01-11 01:32:00,109.55,109.575,109.55,109.56,218300000.0
2008-01-11 01:33:00,109.56,109.57,109.55,109.565,478699993.0
2008-01-11 01:34:00,109.565,109.595,109.56,109.595,346700000.0
2008-01-11 01:35:00,109.595,109.595,109.56,109.585,447400000.0
2008-01-11 01:36:00,109.59,109.595,109.565,109.575,533200000.0
2008-01-11 01:37:00,109.575,109.585,109.575,109.585,383300000.0
2008-01-11 01:38:00,109.585,109.585,109.57,109.58,483599996.0
2008-01-11 01:39:00,109.575,109.58,109.57,109.58,247200002.0
2008-01-11 01:40:00,109.58,109.585,109.57,109.575,323900000.0
2008-01-11 01:41:00,109.575,109.59,109.575,109.585,390700000.0
2008-01-11 01:42:00,109.585,109.595,109.585,109.59,567900000.0
2008-01-11 01:43:00,109.59,109.59,109.585,109.59,414800000.0
2008-01-11 01:44:00,109.59,109.59,109.58,109.58,467399999.0
2008-01-11 01:45:00,109.585,109.63,109.58,109.61,552500004.0
2008-01-11 01:46:00,109.61,109.62,109.605,109.62,157200000.0
2008-01-11 01:47:00,109.62,109.645,109.615,109.64,350000001.0
2008-01-11 01:48:00,109.64,109.64,109.615,109.62,234300000.0
2008-01-11 01:49:00,109.62,109.64,109.62,109.64,272000000.0
2008-01-11 01:50:00,109.635,109.64,109.63,109.635,235200000.0
2008-01-11 01:51:00,109.635,109.64,109.635,109.635,74400000.0
2008-01-11 01:52:00,109.635,109.655,109.625,109.655,205300000.0
2008-01-11 01:53:00,109.655,109.66,109.645,109.645,311700000.0
2008-01-11 01:54:00,109.645,109.655,109.645,109.645,278300000.0
2008-01-11 01:55:00,109.645,109.65,109.645,109.645,220800000.0
2008-01-11 01:56:00,109.645,109.645,109.61,109.62,218400000.0
2008-01-11 01:57:00,109.62,109.625,109.605,109.615,244700000.0
2008-01-11 01:58:00,109.615,109.615,109.6,109.605,186699997.0
2008-01-11 01:59:00,109.6,109.615,109.6,109.615,178800000.0
2008-01-11 02:00:00,109.615,109.635,109.615,109.635,298000000.0
2008-01-11 02:01:00,109.63,109.645,109.625,109.635,236300002.0
2008-01-11 02:02:00,109.635,109.635,109.625,109.625,68400000.0
2008-01-11 02:03:00,109.625,109.63,109.6,109.6,81999999.0
2008-01-11 02:04:00,109.6,109.6,109.58,109.58,234900000.0
2008-01-11 02:05:00,109.575,109.575,109.54,109.56,592199999.0
2008-01-11 02:06:00,109.555,109.565,109.555,109.555,364499998.0
2008-01-11 02:07:00,109.555,109.565,109.55,109.555,336200000.0
2008-01-11 02:08:00,109.55,109.57,109.55,109.555,504599998.0
2008-01-11 02:09:00,109.555,109.56,109.545,109.545,365500002.0
2008-01-11 02:10:00,109.545,109.55,109.53,109.53,263500000.0
2008-01-11 02:11:00,109.53,109.535,109.515,109.52,266800000.0
2008-01-11 02:12:00,109.52,109.525,109.48,109.485,185100000.0
2008-01-11 02:13:00,109.485,109.505,109.48,109.495,294100000.0
2008-01-11 02:14:00,109.495,109.505,109.495,109.5,241500000.0
2008-01-11 02:15:00,109.5,109.5,109.485,109.49,215600000.0
2008-01-11 02:16:00,109.49,109.54,109.49,109.53,196800000.0
2008-01-11 02:17:00,109.535,109.54,109.525,109.535,376600000.0
2008-01-11 02:18:00,109.535,109.535,109.52,109.53,209900000.0
2008-01-11 02:19:00,109.53,109.545,109.52,109.535,219500000.0
2008-01-11 02:20:00,109.535,109.55,109.535,109.545,192100004.0
2008-01-11 02:21:00,109.545,109.555,109.525,109.55,186000001.0
2008-01-11 02:22:00,109.55,109.555,109.545,109.555,148800000.0
2008-01-11 02:23:00,109.555,109.555,109.52,109.535,557400000.0
2008-01-11 02:24:00,109.535,109.54,109.53,109.54,208300000.0
2008-01-11 02:25:00,109.54,109.54,109.53,109.53,21600000.0
2008-01-11 02:26:00,109.53,109.54,109.525,109.54,294450000.0
2008-01-11 02:27:00,109.54,109.54,109.53,109.535,195200000.0
2008-01-11 02:28:00,109.535,109.55,109.535,109.545,234200000.0
2008-01-11 02:29:00,109.545,109.555,109.545,109.55,173900000.0
2008-01-11 02:30:00,109.55,109.565,109.55,109.555,217600000.0
2008-01-11 02:31:00,109.565,109.605,109.555,109.605,305600000.0
2008-01-11 02:32:00,109.605,109.635,109.605,109.63,216100000.0
2008-01-11 02:33:00,109.63,109.635,109.62,109.635,127900000.0
2008-01-11 02:34:00,109.635,109.655,109.625,109.625,162800000.0
2008-01-11 02:35:00,109.625,109.63,109.615,109.625,231200000.0
2008-01-11 02:36:00,109.625,109.635,109.62,109.625,332700000.0
2008-01-11 02:37:00,109.63,109.635,109.625,109.635,325100000.0
2008-01-11 02:38:00,109.635,109.635,109.625,109.625,133800000.0
2008-01-11 02:39:00,109.63,109.63,109.62,109.63,125200000.0
2008-01-11 02:40:00,109.63,109.635,109.63,109.63,110500000.0
2008-01-11 02:41:00,109.625,109.64,109.625,109.64,205500000.0
2008-01-11 02:42:00,109.64,109.655,109.63,109.635,234300001.0
2008-01-11 02:43:00,109.63,109.64,109.625,109.635,325300000.0
2008-01-11 02:44:00,109.635,109.64,109.62,109.64,234000000.0
2008-01-11 02:45:00,109.64,109.655,109.64,109.64,305500000.0
2008-01-11 02:46:00,109.645,109.655,109.63,109.645,399100000.0
2008-01-11 02:47:00,109.645,109.655,109.63,109.655,501200001.0
2008-01-11 02:48:00,109.655,109.665,109.645,109.655,409700000.0
2008-01-11 02:49:00,109.655,109.665,109.65,109.655,336200001.0
2008-01-11 02:50:00,109.655,109.685,109.655,109.675,606300000.0
2008-01-11 02:51:00,109.675,109.685,109.67,109.675,403899999.0
2008-01-11 02:52:00,109.675,109.685,109.655,109.685,397300003.0
2008-01-11 02:53:00,109.685,109.695,109.68,109.685,239000000.0
2008-01-11 02:54:00,109.685,109.715,109.685,109.69,346000004.0
2008-01-11 02:55:00,109.69,109.695,109.675,109.675,603400000.0
2008-01-11 02:56:00,109.675,109.685,109.66,109.68,437499998.0
2008-01-11 02:57:00,109.68,109.685,109.665,109.675,432700000.0
2008-01-11 02:58:00,109.675,109.675,109.64,109.64,295700000.0
2008-01-11 02:59:00,109.645,109.655,109.625,109.635,557700001.0
2008-01-11 03:00:00,109.63,109.635,109.62,109.635,471900001.0
2008-01-11 03:01:00,109.635,109.655,109.63,109.65,362299999.0
2008-01-11 03:02:00,109.65,109.685,109.65,109.68,242500000.0
2008-01-11 03:03:00,109.68,109.7,109.675,109.685,374999999.0
2008-01-11 03:04:00,109.69,109.695,109.66,109.675,475900005.0
2008-01-11 03:05:00,109.675,109.675,109.665,109.665,344000000.0
2008-01-11 03:06:00,109.665,109.665,109.64,109.64,350900000.0
2008-01-11 03:07:00,109.645,109.645,109.625,109.635,658000000.0
2008-01-11 03:08:00,109.635,109.645,109.625,109.645,688699999.0
2008-01-11 03:09:00,109.645,109.65,109.645,109.645,827100000.0
2008-01-11 03:10:00,109.645,109.665,109.645,109.665,430600000.0
2008-01-11 03:11:00,109.665,109.675,109.65,109.67,307400000.0
2008-01-11 03:12:00,109.67,109.675,109.66,109.665,117100000.0
2008-01-11 03:13:00,109.665,109.665,109.645,109.645,287900000.0
2008-01-11 03:14:00,109.645,109.65,109.615,109.615,323400000.0
2008-01-11 03:15:00,109.615,109.615,109.58,109.595,337700000.0
2008-01-11 03:16:00,109.595,109.62,109.595,109.615,268500000.0
2008-01-11 03:17:00,109.615,109.625,109.61,109.615,182800000.0
2008-01-11 03:18:00,109.615,109.62,109.6,109.615,347199999.0
2008-01-11 03:19:00,109.615,109.625,109.61,109.61,58300000.0
2008-01-11 03:20:00,109.61,109.615,109.605,109.605,145100000.0
2008-01-11 03:21:00,109.605,109.605,109.595,109.605,148900000.0
2008-01-11 03:22:00,109.605,109.645,109.6,109.64,267699999.0
2008-01-11 03:23:00,109.64,109.645,109.625,109.625,196800000.0
2008-01-11 03:24:00,109.63,109.635,109.605,109.605,323700000.0
2008-01-11 03:25:00,109.605,109.605,109.585,109.595,310700000.0
2008-01-11 03:26:00,109.595,109.595,109.56,109.56,735400000.0
2008-01-11 03:27:00,109.56,109.58,109.555,109.57,360400000.0
2008-01-11 03:28:00,109.57,109.57,109.55,109.56,143900000.0
2008-01-11 03:29:00,109.56,109.625,109.56,109.62,103700000.0
2008-01-11 03:30:00,109.62,109.635,109.61,109.625,152400000.0
2008-01-11 03:31:00,109.625,109.635,109.595,109.605,503500000.0
2008-01-11 03:32:00,109.605,109.605,109.575,109.575,321300000.0
2008-01-11 03:33:00,109.575,109.585,109.515,109.53,586600000.0
2008-01-11 03:34:00,109.53,109.55,109.53,109.54,122300000.0
2008-01-11 03:35:00,109.54,109.545,109.51,109.535,988799998.0
2008-01-11 03:36:00,109.535,109.54,109.525,109.53,748500004.0
2008-01-11 03:37:00,109.53,109.535,109.52,109.53,532900001.0
2008-01-11 03:38:00,109.53,109.535,109.525,109.53,273600000.0
2008-01-11 03:39:00,109.53,109.53,109.5,109.515,774200001.0
2008-01-11 03:40:00,109.515,109.52,109.51,109.52,272700000.0
2008-01-11 03:41:00,109.52,109.545,109.52,109.535,55700000.0
2008-01-11 03:42:00,109.535,109.55,109.535,109.54,105000000.0
2008-01-11 03:43:00,109.54,109.55,109.53,109.545,240300000.0
2008-01-11 03:44:00,109.54,109.55,109.53,109.55,367300000.0
2008-01-11 03:45:00,109.55,109.56,109.54,109.56,229900000.0
2008-01-11 03:46:00,109.56,109.565,109.56,109.565,419300000.0
2008-01-11 03:47:00,109.565,109.59,109.565,109.58,514900003.0
2008-01-11 03:48:00,109.58,109.595,109.58,109.595,392400000.0
2008-01-11 03:49:00,109.59,109.595,109.58,109.59,308399996.0
2008-01-11 03:50:00,109.59,109.605,109.59,109.6,476699999.0
2008-01-11 03:51:00,109.605,109.62,109.595,109.6,469200000.0
2008-01-11 03:52:00,109.6,109.6,109.57,109.575,677300000.0
2008-01-11 03:53:00,109.57,109.575,109.56,109.565,432199999.0
2008-01-11 03:54:00,109.565,109.57,109.555,109.56,513999999.0
2008-01-11 03:55:00,109.565,109.575,109.555,109.565,57200000.0
2008-01-11 03:56:00,109.57,109.58,109.545,109.555,655600003.0
2008-01-11 03:57:00,109.55,109.555,109.53,109.545,568199994.0
2008-01-11 03:58:00,109.545,109.57,109.535,109.555,561899999.0
2008-01-11 03:59:00,109.555,109.565,109.555,109.565,83500000.0
2008-01-11 04:00:00,109.565,109.565,109.56,109.565,107800000.0
2008-01-11 04:01:00,109.565,109.57,109.56,109.57,123600000.0
2008-01-11 04:02:00,109.57,109.585,109.57,109.585,246100000.0
2008-01-11 04:03:00,109.585,109.585,109.565,109.57,353700000.0
2008-01-11 04:04:00,109.57,109.575,109.565,109.575,567400006.0
2008-01-11 04:05:00,109.575,109.59,109.575,109.585,521299999.0
2008-01-11 04:06:00,109.585,109.595,109.585,109.585,492200001.0
2008-01-11 04:07:00,109.585,109.595,109.585,109.585,261600000.0
2008-01-11 04:08:00,109.585,109.585,109.57,109.575,230900000.0
2008-01-11 04:09:00,109.58,109.585,109.565,109.565,594000002.0
2008-01-11 04:10:00,109.565,109.565,109.555,109.56,589000003.0
2008-01-11 04:11:00,109.56,109.56,109.53,109.54,799200005.0
2008-01-11 04:12:00,109.54,109.54,109.53,109.535,871100005.0
2008-01-11 04:13:00,109.535,109.545,109.535,109.535,88800000.0
2008-01-11 04:14:00,109.535,109.54,109.53,109.54,18200000.0
2008-01-11 04:15:00,109.54,109.55,109.525,109.54,237599998.0
2008-01-11 04:16:00,109.54,109.54,109.525,109.53,153000000.0
2008-01-11 04:17:00,109.53,109.54,109.525,109.53,275400000.0
2008-01-11 04:18:00,109.53,109.535,109.53,109.53,28700000.0
2008-01-11 04:19:00,109.53,109.53,109.505,109.505,75000000.0
2008-01-11 04:20:00,109.51,109.51,109.485,109.495,134700000.0
2008-01-11 04:21:00,109.495,109.51,109.495,109.51,432300000.0
2008-01-11 04:22:00,109.51,109.515,109.5,109.515,216399991.0
2008-01-11 04:23:00,109.515,109.53,109.51,109.53,113600000.0
2008-01-11 04:24:00,109.525,109.535,109.525,109.53,138400000.0
2008-01-11 04:25:00,109.53,109.53,109.515,109.515,241900000.0
2008-01-11 04:26:00,109.515,109.52,109.5,109.51,284500000.0
2008-01-11 04:27:00,109.51,109.51,109.5,109.505,249200000.0
2008-01-11 04:28:00,109.5,109.51,109.5,109.5,313799998.0
2008-01-11 04:29:00,109.5,109.51,109.5,109.505,134700000.0
2008-01-11 04:30:00,109.51,109.525,109.5,109.525,452300000.0
2008-01-11 04:31:00,109.525,109.545,109.525,109.545,428500000.0
2008-01-11 04:32:00,109.545,109.55,109.535,109.54,317300000.0
2008-01-11 04:33:00,109.54,109.545,109.525,109.545,360300000.0
2008-01-11 04:34:00,109.545,109.545,109.535,109.545,151900000.0
2008-01-11 04:35:00,109.545,109.545,109.54,109.545,156400000.0
2008-01-11 04:36:00,109.545,109.55,109.54,109.545,183599996.0
2008-01-11 04:37:00,109.545,109.555,109.54,109.555,279300000.0
2008-01-11 04:38:00,109.555,109.58,109.555,109.575,352300000.0
2008-01-11 04:39:00,109.575,109.595,109.575,109.585,428900000.0
2008-01-11 04:40:00,109.585,109.595,109.585,109.59,357900000.0
2008-01-11 04:41:00,109.59,109.605,109.58,109.6,389400000.0
2008-01-11 04:42:00,109.6,109.605,109.595,109.595,258300000.0
2008-01-11 04:43:00,109.595,109.595,109.58,109.58,378300000.0
2008-01-11 04:44:00,109.58,109.58,109.55,109.565,614799999.0
2008-01-11 04:45:00,109.565,109.57,109.565,109.57,197800000.0
2008-01-11 04:46:00,109.57,109.58,109.57,109.57,255900004.0
2008-01-11 04:47:00,109.57,109.58,109.57,109.58,99500000.0
2008-01-11 04:48:00,109.58,109.58,109.57,109.57,213000000.0
2008-01-11 04:49:00,109.57,109.575,109.555,109.555,412900000.0
2008-01-11 04:50:00,109.555,109.56,109.53,109.55,553100002.0
2008-01-11 04:51:00,109.55,109.56,109.545,109.555,192700000.0
2008-01-11 04:52:00,109.555,109.56,109.545,109.55,445600000.0
2008-01-11 04:53:00,109.55,109.565,109.55,109.565,318100000.0
2008-01-11 04:54:00,109.565,109.565,109.55,109.56,221200000.0
2008-01-11 04:55:00,109.55,109.56,109.55,109.555,167700000.0
2008-01-11 04:56:00,109.555,109.555,109.55,109.55,483300000.0
2008-01-11 04:57:00,109.55,109.55,109.54,109.54,461099995.0
2008-01-11 04:58:00,109.55,109.55,109.54,109.55,535799987.0
2008-01-11 04:59:00,109.55,109.56,109.545,109.55,144700003.0
2008-01-11 05:00:00,109.55,109.56,109.545,109.545,469600002.0
2008-01-11 05:01:00,109.545,109.55,109.545,109.55,176000000.0
2008-01-11 05:02:00,109.545,109.555,109.54,109.545,304300003.0
2008-01-11 05:03:00,109.55,109.555,109.54,109.55,388900000.0
2008-01-11 05:04:00,109.55,109.55,109.55,109.55,228500000.0
2008-01-11 05:05:00,109.55,109.55,109.54,109.55,123100000.0
2008-01-11 05:06:00,109.55,109.55,109.545,109.545,156600000.0
2008-01-11 05:07:00,109.545,109.55,109.535,109.55,279800000.0
2008-01-11 05:08:00,109.55,109.55,109.54,109.54,180600000.0
2008-01-11 05:09:00,109.54,109.545,109.525,109.525,194400000.0
2008-01-11 05:10:00,109.53,109.53,109.525,109.53,193700000.0
2008-01-11 05:11:00,109.53,109.53,109.53,109.53,30300000.0
2008-01-11 05:12:00,109.53,109.535,109.52,109.53,235200000.0
2008-01-11 05:13:00,109.53,109.545,109.52,109.54,746799997.0
2008-01-11 05:14:00,109.54,109.54,109.535,109.535,367600000.0
2008-01-11 05:15:00,109.535,109.54,109.535,109.54,239300000.0
2008-01-11 05:16:00,109.54,109.54,109.535,109.535,320100000.0
2008-01-11 05:17:00,109.54,109.54,109.54,109.54,124300000.0
2008-01-11 05:18:00,109.535,109.54,109.525,109.53,289800000.0
2008-01-11 05:19:00,109.53,109.53,109.53,109.53,204200000.0
2008-01-11 05:20:00,109.53,109.535,109.53,109.53,201000000.0
2008-01-11 05:21:00,109.53,109.53,109.52,109.53,273100002.0
2008-01-11 05:22:00,109.53,109.53,109.53,109.53,42600000.0
2008-01-11 05:23:00,109.2,109.21,109.18,109.19,152100000.0
2008-01-11 05:24:00,109.535,109.54,109.53,109.54,152100000.0
2008-01-11 05:25:00,109.54,109.54,109.53,109.54,107500000.0
2008-01-11 05:26:00,109.54,109.54,109.53,109.53,233100000.0
2008-01-11 05:27:00,109.52,109.54,109.52,109.535,186100000.0
2008-01-11 05:28:00,109.54,109.54,109.54,109.54,89600000.0
2008-01-11 05:29:00,109.54,109.54,109.495,109.5,699600000.0
2008-01-11 05:30:00,109.5,109.515,109.495,109.51,589300000.0
2008-01-11 05:31:00,109.51,109.51,109.505,109.51,200200000.0
2008-01-11 05:32:00,109.51,109.51,109.46,109.46,271600000.0
2008-01-11 05:33:00,109.465,109.48,109.455,109.46,548300000.0
2008-01-11 05:34:00,109.46,109.46,109.43,109.45,629599999.0
2008-01-11 05:35:00,109.45,109.45,109.42,109.42,348400000.0
2008-01-11 05:36:00,109.42,109.445,109.415,109.44,294500000.0
2008-01-11 05:37:00,109.44,109.45,109.44,109.44,233200000.0
2008-01-11 05:38:00,109.44,109.44,109.405,109.41,412200000.0
2008-01-11 05:39:00,109.41,109.41,109.35,109.36,614100001.0
2008-01-11 05:40:00,109.36,109.36,109.32,109.33,461800002.0
2008-01-11 05:41:00,109.335,109.345,109.305,109.34,614900008.0
2008-01-11 05:42:00,109.34,109.35,109.335,109.335,541599997.0
2008-01-11 05:43:00,109.335,109.35,109.335,109.34,697199999.0
2008-01-11 05:44:00,109.34,109.34,109.275,109.29,1814499990.0
2008-01-11 05:45:00,109.29,109.31,109.225,109.23,655399999.0
2008-01-11 05:46:00,109.23,109.28,109.21,109.265,1053600005.0
2008-01-11 05:47:00,109.265,109.285,109.255,109.285,1346799994.0
2008-01-11 05:48:00,109.285,109.29,109.28,109.28,1105800038.0
2008-01-11 05:49:00,109.28,109.285,109.255,109.275,2023600024.0
2008-01-11 05:50:00,109.275,109.31,109.27,109.29,1164500004.0
2008-01-11 05:51:00,109.285,109.315,109.28,109.29,814400000.0
2008-01-11 05:52:00,109.29,109.29,109.225,109.235,645100000.0
2008-01-11 05:53:00,109.235,109.24,109.2,109.2,395600000.0
2008-01-11 05:54:00,109.2,109.2,109.18,109.19,179800000.0
2008-01-11 05:55:00,109.185,109.2,109.145,109.2,449800000.0
2008-01-11 05:56:00,109.19,109.225,109.18,109.185,212199999.0
2008-01-11 05:57:00,109.185,109.185,109.14,109.14,434700000.0
2008-01-11 05:58:00,109.135,109.215,109.125,109.215,741800000.0
2008-01-11 05:59:00,109.215,109.22,109.18,109.21,744600000.0
2008-01-11 06:00:00,109.21,109.225,109.2,109.225,747700000.0
2008-01-11 06:01:00,109.225,109.24,109.215,109.235,1161999998.0
2008-01-11 06:02:00,109.235,109.26,109.22,109.26,1083099999.0
2008-01-11 06:03:00,109.255,109.29,109.255,109.285,1480200009.0
2008-01-11 06:04:00,109.285,109.3,109.27,109.275,527400000.0
2008-01-11 06:05:00,109.275,109.275,109.225,109.23,1011900000.0
2008-01-11 06:06:00,109.23,109.24,109.225,109.225,76600001.0
2008-01-11 06:07:00,109.225,109.23,109.2,109.21,738900010.0
2008-01-11 06:08:00,109.21,109.245,109.21,109.23,190500000.0
2008-01-11 06:09:00,109.23,109.235,109.225,109.23,128900000.0
2008-01-11 06:10:00,109.23,109.245,109.22,109.245,349800000.0
2008-01-11 06:11:00,109.245,109.255,109.22,109.255,493500006.0
2008-01-11 06:12:00,109.25,109.26,109.245,109.25,416900004.0
2008-01-11 06:13:00,109.25,109.255,109.23,109.25,606800002.0
2008-01-11 06:14:00,109.25,109.25,109.24,109.24,263599999.0
2008-01-11 06:15:00,109.24,109.255,109.24,109.24,688799996.0
2008-01-11 06:16:00,109.245,109.25,109.205,109.205,718449999.0
2008-01-11 06:17:00,109.205,109.21,109.2,109.21,471700000.0
2008-01-11 06:18:00,109.21,109.225,109.21,109.225,412700000.0
2008-01-11 06:19:00,109.225,109.235,109.225,109.23,645300000.0
2008-01-11 06:20:00,109.23,109.23,109.22,109.23,321800002.0
2008-01-11 06:21:00,109.23,109.23,109.225,109.23,176500000.0
2008-01-11 06:22:00,109.23,109.23,109.215,109.23,778099997.0
2008-01-11 06:23:00,109.225,109.23,109.19,109.2,366600000.0
2008-01-11 06:24:00,109.2,109.21,109.185,109.21,693900005.0
2008-01-11 06:25:00,109.21,109.22,109.205,109.21,857199991.0
2008-01-11 06:26:00,109.21,109.22,109.2,109.205,138600000.0
2008-01-11 06:27:00,109.205,109.215,109.205,109.21,137400000.0
2008-01-11 06:28:00,109.21,109.23,109.21,109.23,246800001.0
2008-01-11 06:29:00,109.23,109.28,109.23,109.28,123700000.0
2008-01-11 06:30:00,109.28,109.28,109.26,109.26,140800000.0
2008-01-11 06:31:00,109.26,109.26,109.235,109.245,148400000.0
2008-01-11 06:32:00,109.245,109.245,109.24,109.245,22700000.0
2008-01-11 06:33:00,109.245,109.265,109.23,109.265,391300000.0
2008-01-11 06:34:00,109.265,109.265,109.23,109.235,303300000.0
2008-01-11 06:35:00,109.235,109.255,109.235,109.245,290900000.0
2008-01-11 06:36:00,109.245,109.26,109.24,109.26,160700000.0
2008-01-11 06:37:00,109.26,109.26,109.25,109.26,90700000.0
2008-01-11 06:38:00,109.26,109.265,109.25,109.255,257600000.0
2008-01-11 06:39:00,109.255,109.265,109.25,109.265,178300000.0
2008-01-11 06:40:00,109.26,109.28,109.26,109.28,97400000.0
2008-01-11 06:41:00,109.28,109.29,109.28,109.29,46100000.0
2008-01-11 06:42:00,109.29,109.3,109.285,109.3,78700000.0
2008-01-11 06:43:00,109.3,109.31,109.295,109.295,375800000.0
2008-01-11 06:44:00,109.295,109.31,109.295,109.305,157000000.0
2008-01-11 06:45:00,109.305,109.31,109.295,109.3,220400000.0
2008-01-11 06:46:00,109.3,109.3,109.28,109.29,214700000.0
2008-01-11 06:47:00,109.29,109.29,109.255,109.255,166700000.0
2008-01-11 06:48:00,109.255,109.27,109.25,109.27,117700000.0
2008-01-11 06:49:00,109.27,109.27,109.24,109.26,475500001.0
2008-01-11 06:50:00,109.26,109.28,109.26,109.275,192400000.0
2008-01-11 06:51:00,109.275,109.28,109.235,109.245,541699997.0
2008-01-11 06:52:00,109.25,109.285,109.25,109.28,137900000.0
2008-01-11 06:53:00,109.28,109.3,109.28,109.295,92900000.0
2008-01-11 06:54:00,109.29,109.295,109.27,109.275,290000000.0
2008-01-11 06:55:00,109.275,109.28,109.27,109.275,197499999.0
2008-01-11 06:56:00,109.275,109.275,109.27,109.27,309600000.0
2008-01-11 06:57:00,109.27,109.275,109.27,109.275,197900000.0
2008-01-11 06:58:00,109.275,109.29,109.275,109.28,249199999.0
2008-01-11 06:59:00,109.275,109.29,109.275,109.29,364200002.0
2008-01-11 07:00:00,109.285,109.285,109.26,109.27,325900000.0
2008-01-11 07:01:00,109.27,109.275,109.265,109.265,214500000.0
2008-01-11 07:02:00,109.265,109.27,109.265,109.265,90500000.0
2008-01-11 07:03:00,109.25,109.27,109.25,109.265,143200000.0
2008-01-11 07:04:00,109.265,109.27,109.255,109.27,243300000.0
2008-01-11 07:05:00,109.27,109.27,109.26,109.26,390900001.0
2008-01-11 07:06:00,109.26,109.265,109.26,109.26,406600000.0
2008-01-11 07:07:00,109.26,109.265,109.255,109.26,299299999.0
2008-01-11 07:08:00,109.26,109.26,109.25,109.25,191400000.0
2008-01-11 07:09:00,109.25,109.25,109.23,109.235,210000000.0
2008-01-11 07:10:00,109.23,109.24,109.23,109.235,69900000.0
2008-01-11 07:11:00,109.235,109.24,109.23,109.24,279900000.0
2008-01-11 07:12:00,109.235,109.24,109.235,109.24,277600000.0
2008-01-11 07:13:00,109.24,109.25,109.24,109.25,423900000.0
2008-01-11 07:14:00,109.25,109.25,109.225,109.23,357000000.0
2008-01-11 07:15:00,109.23,109.23,109.215,109.22,193400000.0
2008-01-11 07:16:00,109.22,109.22,109.185,109.21,868100000.0
2008-01-11 07:17:00,109.21,109.22,109.195,109.21,521699999.0
2008-01-11 07:18:00,109.21,109.21,109.19,109.2,450700000.0
2008-01-11 07:19:00,109.2,109.225,109.2,109.22,604500001.0
2008-01-11 07:20:00,109.22,109.265,109.22,109.245,535900000.0
2008-01-11 07:21:00,109.245,109.255,109.21,109.215,378000000.0
2008-01-11 07:22:00,109.205,109.235,109.205,109.23,317500000.0
2008-01-11 07:23:00,109.23,109.26,109.23,109.26,250100000.0
2008-01-11 07:24:00,109.26,109.275,109.255,109.26,199300000.0
2008-01-11 07:25:00,109.27,109.27,109.245,109.245,209300000.0
2008-01-11 07:26:00,109.25,109.25,109.22,109.22,225300000.0
2008-01-11 07:27:00,109.22,109.23,109.21,109.22,207000000.0
2008-01-11 07:28:00,109.22,109.23,109.205,109.205,92900000.0
2008-01-11 07:29:00,109.205,109.22,109.18,109.2,617600001.0
2008-01-11 07:30:00,109.2,109.2,109.185,109.185,208900000.0
2008-01-11 07:31:00,109.19,109.2,109.185,109.2,243000000.0
2008-01-11 07:32:00,109.2,109.22,109.2,109.21,451100000.0
2008-01-11 07:33:00,109.21,109.21,109.2,109.2,167400000.0
2008-01-11 07:34:00,109.2,109.205,109.19,109.195,451400000.0
2008-01-11 07:35:00,109.195,109.2,109.19,109.195,258600000.0
2008-01-11 07:36:00,109.2,109.205,109.185,109.19,335500000.0
2008-01-11 07:37:00,109.195,109.2,109.185,109.195,263800000.0
2008-01-11 07:38:00,109.2,109.2,109.175,109.175,528000003.0
2008-01-11 07:39:00,109.18,109.19,109.175,109.19,239100000.0
2008-01-11 07:40:00,109.19,109.19,109.18,109.18,144800000.0
2008-01-11 07:41:00,109.18,109.18,109.06,109.06,335800000.0
2008-01-11 07:42:00,109.07,109.07,109.02,109.04,595700000.0
2008-01-11 07:43:00,109.04,109.095,109.04,109.09,419100000.0
2008-01-11 07:44:00,109.09,109.09,109.065,109.08,283300000.0
2008-01-11 07:45:00,109.08,109.09,108.96,109.02,615800000.0
2008-01-11 07:46:00,109.02,109.04,108.97,108.975,482400000.0
2008-01-11 07:47:00,108.975,109.03,108.97,109.02,779100000.0
2008-01-11 07:48:00,109.02,109.03,108.98,108.99,604799999.0
2008-01-11 07:49:00,108.99,108.995,108.98,108.985,483900000.0
2008-01-11 07:50:00,108.985,108.99,108.955,108.96,1033099996.0
2008-01-11 07:51:00,108.955,108.96,108.925,108.935,790099998.0
2008-01-11 07:52:00,108.935,108.935,108.895,108.9,479900000.0
2008-01-11 07:53:00,108.9,108.94,108.9,108.935,950899999.0
2008-01-11 07:54:00,108.935,108.935,108.85,108.865,1120499999.0
2008-01-11 07:55:00,108.865,108.88,108.86,108.86,828800000.0
2008-01-11 07:56:00,108.86,108.99,108.86,108.97,943100006.0
2008-01-11 07:57:00,108.97,108.97,108.92,108.94,1371199993.0
2008-01-11 07:58:00,108.94,108.96,108.94,108.955,819500000.0
2008-01-11 07:59:00,108.955,109.0,108.94,109.0,693499999.0
2008-01-11 08:00:00,109.0,109.0,108.99,109.0,495699997.0
2008-01-11 08:01:00,109.0,109.06,109.0,109.05,609200000.0
2008-01-11 08:02:00,109.05,109.06,109.02,109.02,858500002.0
2008-01-11 08:03:00,109.02,109.02,108.94,108.94,904799999.0
2008-01-11 08:04:00,108.94,109.05,108.92,109.005,775600000.0
2008-01-11 08:05:00,109.005,109.07,109.005,109.065,689600000.0
2008-01-11 08:06:00,109.07,109.1,109.05,109.05,641799998.0
2008-01-11 08:07:00,109.05,109.17,109.045,109.13,841200000.0
2008-01-11 08:08:00,109.13,109.14,109.06,109.075,714200000.0
2008-01-11 08:09:00,109.075,109.095,109.06,109.06,725999997.0
2008-01-11 08:10:00,109.06,109.06,108.98,108.985,614100000.0
2008-01-11 08:11:00,108.985,109.025,108.925,109.025,356200000.0
2008-01-11 08:12:00,109.025,109.055,109.0,109.055,468900000.0
2008-01-11 08:13:00,109.06,109.085,109.03,109.03,374000001.0
2008-01-11 08:14:00,109.03,109.04,109.01,109.03,140100000.0
2008-01-11 08:15:00,109.03,109.03,109.0,109.025,91100001.0
2008-01-11 08:16:00,109.025,109.045,109.025,109.04,294500002.0
2008-01-11 08:17:00,109.04,109.1,109.04,109.1,664999995.0
2008-01-11 08:18:00,109.1,109.105,109.065,109.07,819800000.0
2008-01-11 08:19:00,109.07,109.07,109.025,109.04,588600000.0
2008-01-11 08:20:00,109.035,109.055,109.03,109.04,643999997.0
2008-01-11 08:21:00,109.04,109.04,109.015,109.02,708200000.0
2008-01-11 08:22:00,109.02,109.03,109.02,109.03,284300000.0
2008-01-11 08:23:00,109.03,109.07,109.03,109.05,658800001.0
2008-01-11 08:24:00,109.05,109.05,109.03,109.035,330700001.0
2008-01-11 08:25:00,109.035,109.04,109.035,109.04,370900003.0
2008-01-11 08:26:00,109.04,109.04,108.97,108.99,548500000.0
2008-01-11 08:27:00,108.99,109.02,108.98,109.02,617700000.0
2008-01-11 08:28:00,109.02,109.035,109.0,109.0,530800000.0
2008-01-11 08:29:00,109.0,109.02,109.0,109.02,476800000.0
2008-01-11 08:30:00,109.015,109.06,109.01,109.06,404349998.0
2008-01-11 08:31:00,109.06,109.075,109.06,109.07,203800000.0
2008-01-11 08:32:00,109.07,109.075,109.06,109.065,355000001.0
2008-01-11 08:33:00,109.065,109.07,109.05,109.06,366099999.0
2008-01-11 08:34:00,109.06,109.08,109.055,109.08,487300000.0
2008-01-11 08:35:00,109.08,109.08,109.07,109.07,429400000.0
2008-01-11 08:36:00,109.07,109.07,109.06,109.065,626500002.0
2008-01-11 08:37:00,109.065,109.075,109.06,109.06,300300000.0
2008-01-11 08:38:00,109.06,109.07,109.045,109.05,611900000.0
2008-01-11 08:39:00,109.04,109.04,108.9,108.91,645400000.0
2008-01-11 08:40:00,108.91,108.93,108.88,108.92,517500002.0
2008-01-11 08:41:00,108.91,108.935,108.91,108.92,579900000.0
2008-01-11 08:42:00,108.92,108.92,108.89,108.895,499900000.0
2008-01-11 08:43:00,108.895,108.9,108.85,108.895,525600000.0
2008-01-11 08:44:00,108.895,108.96,108.89,108.955,915300015.0
2008-01-11 08:45:00,108.955,108.955,108.92,108.955,675400000.0
2008-01-11 08:46:00,108.95,108.965,108.9,108.9,1116800014.0
2008-01-11 08:47:00,108.9,108.9,108.8,108.825,792999997.0
2008-01-11 08:48:00,108.825,108.835,108.81,108.835,573400000.0
2008-01-11 08:49:00,108.84,108.9,108.84,108.88,747900000.0
2008-01-11 08:50:00,108.88,108.88,108.835,108.84,541950000.0
2008-01-11 08:51:00,108.84,108.85,108.815,108.83,796100001.0
2008-01-11 08:52:00,108.83,108.835,108.7,108.725,476700000.0
2008-01-11 08:53:00,108.72,108.8,108.72,108.8,648000000.0
2008-01-11 08:54:00,108.795,108.81,108.725,108.735,754900004.0
2008-01-11 08:55:00,108.735,108.76,108.715,108.745,839203445.0
2008-01-11 08:56:00,108.745,108.745,108.72,108.72,427500000.0
2008-01-11 08:57:00,108.73,108.735,108.66,108.66,645100000.0
2008-01-11 08:58:00,108.66,108.66,108.63,108.655,730300004.0
2008-01-11 08:59:00,108.66,108.72,108.655,108.715,1288900017.0
2008-01-11 09:00:00,108.71,108.755,108.71,108.745,1621000021.0
2008-01-11 09:01:00,108.745,108.76,108.69,108.76,608500005.0
2008-01-11 09:02:00,108.755,108.805,108.75,108.755,264900000.0
2008-01-11 09:03:00,108.755,108.785,108.74,108.775,213000000.0
2008-01-11 09:04:00,108.77,108.785,108.76,108.77,574200000.0
2008-01-11 09:05:00,108.77,108.8,108.765,108.795,1045199999.0
2008-01-11 09:06:00,108.8,108.82,108.76,108.76,897200048.0
2008-01-11 09:07:00,108.76,108.775,108.725,108.75,1416510897.0
2008-01-11 09:08:00,108.755,108.78,108.73,108.75,1224400006.0
2008-01-11 09:09:00,108.75,108.77,108.745,108.76,1086900006.0
2008-01-11 09:10:00,108.76,108.785,108.71,108.71,670500000.0
2008-01-11 09:11:00,108.71,108.73,108.69,108.72,867451999.0
2008-01-11 09:12:00,108.725,108.8,108.71,108.795,1120399993.0
2008-01-11 09:13:00,108.79,108.815,108.775,108.8,1285300009.0
2008-01-11 09:14:00,108.8,108.82,108.78,108.785,1012399999.0
2008-01-11 09:15:00,108.79,108.8,108.76,108.79,909899998.0
2008-01-11 09:16:00,108.79,108.83,108.79,108.83,623500000.0
2008-01-11 09:17:00,108.83,108.835,108.81,108.82,566100000.0
2008-01-11 09:18:00,108.82,108.825,108.815,108.825,948800005.0
2008-01-11 09:19:00,108.825,108.88,108.825,108.845,425639999.0
2008-01-11 09:20:00,108.845,108.89,108.845,108.875,1169699997.0
2008-01-11 09:21:00,108.875,108.88,108.85,108.86,570500001.0
2008-01-11 09:22:00,108.86,108.875,108.84,108.84,1047100008.0
2008-01-11 09:23:00,108.84,108.855,108.835,108.85,1330299997.0
2008-01-11 09:24:00,108.855,108.86,108.85,108.85,529400004.0
2008-01-11 09:25:00,108.855,108.88,108.85,108.86,1758800008.0
2008-01-11 09:26:00,108.855,108.855,108.83,108.84,646799999.0
2008-01-11 09:27:00,108.84,108.85,108.835,108.85,554450001.0
2008-01-11 09:28:00,108.85,108.87,108.85,108.87,1075700009.0
2008-01-11 09:29:00,108.87,108.92,108.87,108.92,656300000.0
2008-01-11 09:30:00,108.92,108.93,108.91,108.91,1637900010.0
2008-01-11 09:31:00,108.905,108.935,108.9,108.9,750900007.0
2008-01-11 09:32:00,108.89,108.9,108.865,108.9,1238400005.0
2008-01-11 09:33:00,108.9,108.9,108.87,108.89,1174499999.0
2008-01-11 09:34:00,108.89,108.9,108.885,108.895,484276778.0
2008-01-11 09:35:00,108.895,108.915,108.89,108.9,1006299987.0
2008-01-11 09:36:00,108.9,108.905,108.9,108.9,412899990.0
2008-01-11 09:37:00,108.9,108.9,108.875,108.895,1289599986.0
2008-01-11 09:38:00,108.895,108.92,108.895,108.92,885000005.0
2008-01-11 09:39:00,108.92,108.94,108.915,108.935,937000000.0
2008-01-11 09:40:00,108.935,109.005,108.935,109.005,814600001.0
2008-01-11 09:41:00,109.005,109.02,108.985,109.02,852800004.0
2008-01-11 09:42:00,109.02,109.05,109.005,109.015,432299999.0
2008-01-11 09:43:00,109.015,109.03,109.01,109.01,810500001.0
2008-01-11 09:44:00,109.01,109.045,108.97,109.02,635600002.0
2008-01-11 09:45:00,109.02,109.03,108.965,108.995,423699999.0
2008-01-11 09:46:00,108.99,108.995,108.975,108.98,454999998.0
2008-01-11 09:47:00,108.975,108.975,108.94,108.955,693900001.0
2008-01-11 09:48:00,108.955,108.96,108.935,108.94,870300000.0
2008-01-11 09:49:00,108.94,108.955,108.92,108.92,905782019.0
2008-01-11 09:50:00,108.92,108.93,108.915,108.93,1154199979.0
2008-01-11 09:51:00,108.92,108.935,108.92,108.93,1026100013.0
2008-01-11 09:52:00,108.93,108.94,108.93,108.935,608382017.0
2008-01-11 09:53:00,108.935,108.97,108.935,108.96,1065482137.0
2008-01-11 09:54:00,108.96,108.975,108.935,108.96,1357600005.0
2008-01-11 09:55:00,108.955,108.965,108.95,108.96,507400016.0
2008-01-11 09:56:00,108.96,108.96,108.92,108.925,499600006.0
2008-01-11 09:57:00,108.925,108.935,108.905,108.915,691399998.0
2008-01-11 09:58:00,108.91,108.925,108.905,108.925,791999998.0
2008-01-11 09:59:00,108.925,108.935,108.88,108.93,158300000.0
2008-01-11 10:00:00,108.93,108.94,108.9,108.915,655081892.0
2008-01-11 10:01:00,108.915,108.945,108.9,108.92,536000002.0
2008-01-11 10:02:00,108.92,108.95,108.92,108.945,147499999.0
2008-01-11 10:03:00,108.94,108.965,108.94,108.965,877699986.0
2008-01-11 10:04:00,108.965,109.01,108.96,108.98,1399600001.0
2008-01-11 10:05:00,108.985,109.0,108.96,108.975,1209400000.0
2008-01-11 10:06:00,108.98,108.985,108.965,108.975,1019999994.0
2008-01-11 10:07:00,108.975,108.98,108.97,108.97,329700002.0
2008-01-11 10:08:00,108.97,108.98,108.95,108.95,282599999.0
2008-01-11 10:09:00,108.955,109.105,108.95,109.095,136500000.0
2008-01-11 10:10:00,109.095,109.1,109.045,109.05,709600001.0
2008-01-11 10:11:00,109.055,109.065,109.035,109.065,1262899999.0
2008-01-11 10:12:00,109.065,109.095,109.055,109.095,1815300003.0
2008-01-11 10:13:00,109.095,109.115,109.065,109.065,1364399990.0
2008-01-11 10:14:00,109.06,109.125,109.055,109.125,1138899999.0
2008-01-11 10:15:00,109.12,109.125,109.085,109.12,717900001.0
2008-01-11 10:16:00,109.12,109.185,109.105,109.165,907500001.0
2008-01-11 10:17:00,109.165,109.175,109.145,109.17,675399997.0
2008-01-11 10:18:00,109.17,109.195,109.13,109.155,501800001.0
2008-01-11 10:19:00,109.16,109.215,109.155,109.175,970200003.0
2008-01-11 10:20:00,109.175,109.175,109.135,109.135,1200200004.0
2008-01-11 10:21:00,109.135,109.165,109.135,109.145,861700000.0
2008-01-11 10:22:00,109.145,109.155,109.095,109.105,1343599993.0
2008-01-11 10:23:00,109.105,109.105,109.07,109.07,593499997.0
2008-01-11 10:24:00,109.07,109.105,109.04,109.04,447599995.0
2008-01-11 10:25:00,109.04,109.05,109.015,109.045,630799996.0
2008-01-11 10:26:00,109.045,109.05,109.02,109.035,632399998.0
2008-01-11 10:27:00,109.035,109.05,109.035,109.04,225200001.0
2008-01-11 10:28:00,109.04,109.06,109.03,109.055,360799997.0
2008-01-11 10:29:00,109.055,109.08,109.055,109.08,158400001.0
2008-01-11 10:30:00,109.08,109.09,109.045,109.06,460000001.0
2008-01-11 10:31:00,109.055,109.06,109.04,109.05,756899995.0
2008-01-11 10:32:00,109.05,109.08,109.04,109.045,251999998.0
2008-01-11 10:33:00,109.045,109.1,109.045,109.1,104400000.0
2008-01-11 10:34:00,109.1,109.155,109.095,109.135,186900000.0
2008-01-11 10:35:00,109.135,109.175,109.115,109.175,739900000.0
2008-01-11 10:36:00,109.175,109.185,109.115,109.135,1444600002.0
2008-01-11 10:37:00,109.135,109.135,109.07,109.085,1515000004.0
2008-01-11 10:38:00,109.085,109.095,109.055,109.075,1291999995.0
2008-01-11 10:39:00,109.075,109.085,109.065,109.07,1110200000.0
2008-01-11 10:40:00,109.075,109.085,109.07,109.085,1315700006.0
2008-01-11 10:41:00,109.08,109.095,109.075,109.085,1146999988.0
2008-01-11 10:42:00,109.085,109.135,109.085,109.115,1844999991.0
2008-01-11 10:43:00,109.115,109.125,109.105,109.105,802899996.0
2008-01-11 10:44:00,109.105,109.105,109.095,109.095,615599996.0
2008-01-11 10:45:00,109.095,109.105,109.09,109.09,1437099992.0
2008-01-11 10:46:00,109.095,109.105,109.075,109.095,1285100005.0
2008-01-11 10:47:00,109.095,109.1,109.085,109.1,687500000.0
2008-01-11 10:48:00,109.1,109.1,109.015,109.025,2031783357.0
2008-01-11 10:49:00,109.025,109.035,109.01,109.02,1962300007.0
2008-01-11 10:50:00,109.025,109.025,109.02,109.02,822900015.0
2008-01-11 10:51:00,109.02,109.025,108.955,108.955,1542839579.0
2008-01-11 10:52:00,108.955,108.985,108.94,108.985,1090200003.0
2008-01-11 10:53:00,108.985,109.005,108.945,108.945,1981500002.0
2008-01-11 10:54:00,108.945,108.98,108.945,108.955,686999998.0
2008-01-11 10:55:00,108.955,108.985,108.955,108.985,861800004.0
2008-01-11 10:56:00,108.985,108.995,108.975,108.975,1799400008.0
2008-01-11 10:57:00,108.975,109.005,108.975,109.005,1296700005.0
2008-01-11 10:58:00,109.005,109.015,108.975,108.985,746000002.0
2008-01-11 10:59:00,108.995,109.005,108.96,108.97,1160099989.0
2008-01-11 11:00:00,108.975,108.995,108.975,108.975,773300001.0
2008-01-11 11:01:00,108.97,108.995,108.95,108.985,740299998.0
2008-01-11 11:02:00,108.985,109.015,108.98,109.005,1546600005.0
2008-01-11 11:03:00,109.005,109.005,108.98,108.995,819800001.0
2008-01-11 11:04:00,108.995,109.01,108.985,109.005,922800000.0
2008-01-11 11:05:00,109.005,109.04,109.005,109.03,816799990.0
2008-01-11 11:06:00,109.03,109.05,109.025,109.035,101800000.0
2008-01-11 11:07:00,109.035,109.065,109.03,109.055,430500000.0
2008-01-11 11:08:00,109.055,109.065,109.04,109.05,839100000.0
2008-01-11 11:09:00,109.045,109.055,109.025,109.035,681700000.0
2008-01-11 11:10:00,109.035,109.045,109.02,109.025,597299998.0
2008-01-11 11:11:00,109.025,109.055,109.015,109.055,1235099999.0
2008-01-11 11:12:00,109.055,109.07,109.045,109.05,988199991.0
2008-01-11 11:13:00,109.05,109.07,109.05,109.06,339300001.0
2008-01-11 11:14:00,109.06,109.07,109.045,109.045,172500000.0
2008-01-11 11:15:00,109.045,109.055,109.04,109.045,513999996.0
2008-01-11 11:16:00,109.045,109.045,108.99,108.995,824499999.0
2008-01-11 11:17:00,109.0,109.015,108.985,109.0,392299999.0
2008-01-11 11:18:00,109.0,109.005,108.98,108.995,1831299992.0
2008-01-11 11:19:00,108.995,109.015,108.985,109.015,1058300002.0
2008-01-11 11:20:00,109.015,109.025,108.995,109.025,672600000.0
2008-01-11 11:21:00,109.025,109.035,108.985,109.0,638800000.0
2008-01-11 11:22:00,109.0,109.0,108.945,108.955,1531099989.0
2008-01-11 11:23:00,108.87,108.88,108.84,108.86,1818399989.0
2008-01-11 11:24:00,108.915,108.925,108.885,108.905,1818399989.0
2008-01-11 11:25:00,108.895,108.915,108.875,108.885,1994599985.0
2008-01-11 11:26:00,108.885,108.885,108.845,108.87,773200000.0
2008-01-11 11:27:00,108.87,108.87,108.835,108.835,807300005.0
2008-01-11 11:28:00,108.835,108.875,108.83,108.875,1732700010.0
2008-01-11 11:29:00,108.88,108.95,108.88,108.935,1654100015.0
2008-01-11 11:30:00,108.94,108.945,108.905,108.905,1420000005.0
2008-01-11 11:31:00,108.89,108.89,108.87,108.87,1788600002.0
2008-01-11 11:32:00,108.915,109.015,108.915,109.01,1788600002.0
2008-01-11 11:33:00,109.015,109.04,108.995,109.035,1447100014.0
2008-01-11 11:34:00,109.035,109.085,109.02,109.075,1721100002.0
2008-01-11 11:35:00,109.075,109.075,109.035,109.065,1277100006.0
2008-01-11 11:36:00,109.075,109.095,109.045,109.045,1087500013.0
2008-01-11 11:37:00,109.045,109.08,109.015,109.075,1631399999.0
2008-01-11 11:38:00,109.075,109.075,109.015,109.02,1755199980.0
2008-01-11 11:39:00,109.02,109.035,109.015,109.035,1726999998.0
2008-01-11 11:40:00,109.03,109.035,108.985,109.025,1603399982.0
2008-01-11 11:41:00,109.025,109.025,109.005,109.005,964300021.0
2008-01-11 11:42:00,109.005,109.005,108.96,108.995,1257000000.0
2008-01-11 11:43:00,108.995,109.035,108.985,108.995,1738199985.0
2008-01-11 11:44:00,108.995,108.995,108.915,108.915,2010399980.0
2008-01-11 11:45:00,108.92,108.97,108.915,108.96,1495599996.0
2008-01-11 11:46:00,108.96,108.985,108.945,108.965,996400003.0
2008-01-11 11:47:00,108.965,109.005,108.96,108.985,1176199999.0
2008-01-11 11:48:00,108.985,109.0,108.98,108.98,1687500007.0
2008-01-11 11:49:00,108.98,108.995,108.98,108.995,895000006.0
2008-01-11 11:50:00,108.995,108.995,108.97,108.985,595400002.0
2008-01-11 11:51:00,108.98,108.99,108.975,108.975,116600000.0
2008-01-11 11:52:00,108.975,108.985,108.97,108.98,610800000.0
2008-01-11 11:53:00,108.98,108.99,108.96,108.96,510199986.0
2008-01-11 11:54:00,108.96,108.97,108.92,108.925,90700000.0
2008-01-11 11:55:00,108.925,108.945,108.885,108.885,832500004.0
2008-01-11 11:56:00,108.96,108.96,108.93,108.93,1026400007.0
2008-01-11 11:57:00,108.91,108.935,108.91,108.925,1026400007.0
2008-01-11 11:58:00,108.925,108.985,108.915,108.98,804199988.0
2008-01-11 11:59:00,108.985,109.005,108.95,108.96,726299999.0
2008-01-11 12:00:00,108.96,108.965,108.95,108.955,435299993.0
2008-01-11 12:01:00,108.955,108.985,108.945,108.975,1192800003.0
2008-01-11 12:02:00,108.97,109.0,108.955,108.97,1626299987.0
2008-01-11 12:03:00,108.97,108.97,108.95,108.96,1597299978.0
2008-01-11 12:04:00,108.96,108.995,108.95,108.97,830699994.0
2008-01-11 12:05:00,108.97,108.975,108.935,108.94,365600002.0
2008-01-11 12:06:00,108.94,108.97,108.94,108.965,168700000.0
2008-01-11 12:07:00,108.965,108.965,108.925,108.935,509200003.0
2008-01-11 12:08:00,108.935,108.935,108.91,108.935,370200000.0
2008-01-11 12:09:00,108.935,108.955,108.93,108.945,54400000.0
2008-01-11 12:10:00,108.945,108.955,108.935,108.935,131900000.0
2008-01-11 12:11:00,108.935,108.94,108.905,108.915,892800001.0
2008-01-11 12:12:00,108.915,108.925,108.9,108.915,278900001.0
2008-01-11 12:13:00,108.92,108.96,108.915,108.96,653800003.0
2008-01-11 12:14:00,108.96,108.97,108.955,108.97,202200000.0
2008-01-11 12:15:00,108.97,108.97,108.915,108.915,469300000.0
2008-01-11 12:16:00,108.915,108.935,108.91,108.91,459500000.0
2008-01-11 12:17:00,108.92,108.935,108.91,108.935,828400000.0
2008-01-11 12:18:00,108.935,108.935,108.905,108.915,387399999.0
2008-01-11 12:19:00,108.915,108.925,108.905,108.905,405800000.0
2008-01-11 12:20:00,108.91,108.92,108.875,108.875,468700000.0
2008-01-11 12:21:00,108.88,108.905,108.87,108.9,596499998.0
2008-01-11 12:22:00,108.905,108.905,108.87,108.875,892900004.0
2008-01-11 12:23:00,108.875,108.895,108.855,108.875,566200001.0
2008-01-11 12:24:00,108.875,108.885,108.855,108.855,612599999.0
2008-01-11 12:25:00,108.855,108.945,108.855,108.925,272200000.0
2008-01-11 12:26:00,108.925,108.93,108.915,108.925,601200009.0
2008-01-11 12:27:00,108.925,108.94,108.91,108.91,182900000.0
2008-01-11 12:28:00,108.91,108.91,108.885,108.89,421200000.0
2008-01-11 12:29:00,108.89,108.935,108.885,108.935,202600001.0
2008-01-11 12:30:00,108.935,108.935,108.915,108.915,523699998.0
2008-01-11 12:31:00,108.915,108.915,108.87,108.88,946099983.0
2008-01-11 12:32:00,108.88,108.895,108.875,108.88,260899993.0
2008-01-11 12:33:00,108.88,108.88,108.855,108.88,303399991.0
2008-01-11 12:34:00,108.88,108.885,108.88,108.885,316000000.0
2008-01-11 12:35:00,108.885,108.9,108.885,108.895,802899995.0
2008-01-11 12:36:00,108.895,108.91,108.89,108.91,133800000.0
2008-01-11 12:37:00,108.91,108.96,108.905,108.935,351699999.0
2008-01-11 12:38:00,108.935,108.945,108.93,108.935,675300000.0
2008-01-11 12:39:00,108.935,108.945,108.925,108.925,660199991.0
2008-01-11 12:40:00,108.925,108.94,108.92,108.94,312700001.0
2008-01-11 12:41:00,108.94,108.94,108.915,108.92,827499993.0
2008-01-11 12:42:00,108.92,108.92,108.915,108.92,801499998.0
2008-01-11 12:43:00,108.92,108.925,108.905,108.915,859000001.0
2008-01-11 12:44:00,108.915,108.93,108.91,108.915,389399999.0
2008-01-11 12:45:00,108.915,108.93,108.915,108.92,155200000.0
2008-01-11 12:46:00,108.925,108.925,108.885,108.89,1137499978.0
2008-01-11 12:47:00,108.885,108.92,108.88,108.92,542400004.0
2008-01-11 12:48:00,108.92,108.925,108.915,108.92,613299996.0
2008-01-11 12:49:00,108.92,108.92,108.905,108.915,570700002.0
2008-01-11 12:50:00,108.915,108.92,108.905,108.905,1376099977.0
2008-01-11 12:51:00,108.905,108.92,108.905,108.915,748599997.0
2008-01-11 12:52:00,108.915,108.925,108.91,108.92,1021299999.0
2008-01-11 12:53:00,108.92,108.935,108.91,108.935,891000010.0
2008-01-11 12:54:00,108.935,109.005,108.935,109.005,608100003.0
2008-01-11 12:55:00,109.005,109.005,108.95,108.95,2022999973.0
2008-01-11 12:56:00,108.95,108.97,108.94,108.94,159808516.0
2008-01-11 12:57:00,108.935,108.96,108.93,108.94,171600000.0
2008-01-11 12:58:00,108.94,108.94,108.93,108.935,574600000.0
2008-01-11 12:59:00,108.935,108.94,108.935,108.94,753300012.0
2008-01-11 13:00:00,108.94,108.945,108.93,108.94,1469500007.0
2008-01-11 13:01:00,108.94,108.945,108.89,108.915,1304600024.0
2008-01-11 13:02:00,108.915,108.925,108.9,108.915,376900000.0
2008-01-11 13:03:00,108.915,108.915,108.91,108.915,55700000.0
2008-01-11 13:04:00,108.91,109.005,108.91,109.005,432699996.0
2008-01-11 13:05:00,109.005,109.05,109.0,109.04,885000003.0
2008-01-11 13:06:00,109.04,109.05,109.005,109.01,1083199992.0
2008-01-11 13:07:00,109.01,109.015,109.0,109.01,159800001.0
2008-01-11 13:08:00,109.01,109.015,109.0,109.015,84600000.0
2008-01-11 13:09:00,109.015,109.03,109.0,109.0,439799997.0
2008-01-11 13:10:00,109.005,109.005,109.0,109.0,345300000.0
2008-01-11 13:11:00,109.0,109.0,108.975,108.985,645899997.0
2008-01-11 13:12:00,108.975,109.02,108.975,109.015,1140700002.0
2008-01-11 13:13:00,109.015,109.015,108.955,108.955,1901899971.0
2008-01-11 13:14:00,108.79,108.79,108.78,108.78,1404499976.0
2008-01-11 13:15:00,108.945,108.965,108.945,108.945,1404499976.0
2008-01-11 13:16:00,108.945,108.965,108.935,108.955,1871099998.0
2008-01-11 13:17:00,108.955,108.96,108.955,108.96,248900005.0
2008-01-11 13:18:00,108.96,108.965,108.96,108.96,1592000000.0
2008-01-11 13:19:00,108.96,108.965,108.955,108.955,2091100033.0
2008-01-11 13:20:00,108.955,108.99,108.935,108.99,1601599989.0
2008-01-11 13:21:00,108.99,108.995,108.975,108.98,313700000.0
2008-01-11 13:22:00,108.98,108.98,108.93,108.935,1212899996.0
2008-01-11 13:23:00,108.935,108.94,108.915,108.915,1484999993.0
2008-01-11 13:24:00,108.915,108.915,108.905,108.915,370599996.0
2008-01-11 13:25:00,108.92,108.92,108.895,108.92,333999999.0
2008-01-11 13:26:00,108.92,108.93,108.915,108.92,702699983.0
2008-01-11 13:27:00,108.915,108.94,108.915,108.935,1164099986.0
2008-01-11 13:28:00,108.935,108.94,108.915,108.915,983899999.0
2008-01-11 13:29:00,108.915,108.93,108.91,108.92,1315399995.0
2008-01-11 13:30:00,108.925,109.015,108.925,108.985,539799999.0
2008-01-11 13:31:00,108.985,109.0,108.98,108.995,645499998.0
2008-01-11 13:32:00,108.995,108.995,108.98,108.98,583000005.0
2008-01-11 13:33:00,108.98,108.995,108.98,108.99,405899996.0
2008-01-11 13:34:00,109.0,109.0,108.94,108.955,619600000.0
2008-01-11 13:35:00,108.955,108.955,108.945,108.955,601300000.0
2008-01-11 13:36:00,108.955,108.96,108.955,108.96,632199997.0
2008-01-11 13:37:00,108.955,108.96,108.89,108.9,1172999996.0
2008-01-11 13:38:00,108.905,108.905,108.855,108.875,866099998.0
2008-01-11 13:39:00,108.875,108.88,108.855,108.875,378799999.0
2008-01-11 13:40:00,108.875,108.895,108.87,108.88,763600009.0
2008-01-11 13:41:00,108.885,108.895,108.87,108.87,1242400007.0
2008-01-11 13:42:00,108.875,108.875,108.83,108.855,696299998.0
2008-01-11 13:43:00,108.855,108.865,108.85,108.865,204699998.0
2008-01-11 13:44:00,108.865,108.88,108.855,108.88,411899997.0
2008-01-11 13:45:00,108.88,108.88,108.85,108.855,836100001.0
2008-01-11 13:46:00,108.85,108.865,108.85,108.85,949100005.0
2008-01-11 13:47:00,108.85,108.855,108.835,108.84,330299999.0
2008-01-11 13:48:00,108.84,108.845,108.825,108.825,366999999.0
2008-01-11 13:49:00,108.83,108.84,108.82,108.835,857700000.0
2008-01-11 13:50:00,108.835,108.835,108.8,108.805,898656341.0
2008-01-11 13:51:00,108.8,108.8,108.75,108.76,1233900006.0
2008-01-11 13:52:00,108.765,108.795,108.765,108.795,998600003.0
2008-01-11 13:53:00,108.795,108.815,108.785,108.81,489900000.0
2008-01-11 13:54:00,108.815,108.815,108.795,108.805,668999999.0
2008-01-11 13:55:00,108.805,108.815,108.8,108.815,269200000.0
2008-01-11 13:56:00,108.815,108.82,108.79,108.8,659399998.0
2008-01-11 13:57:00,108.88,108.88,108.84,108.86,783099998.0
2008-01-11 13:58:00,108.85,108.87,108.85,108.87,783099998.0
2008-01-11 13:59:00,108.88,108.88,108.84,108.85,783099998.0
2008-01-11 14:00:00,108.78,108.815,108.765,108.78,783099998.0
2008-01-11 14:01:00,108.78,108.825,108.775,108.825,511600001.0
2008-01-11 14:02:00,108.83,108.915,108.825,108.91,1223299998.0
2008-01-11 14:03:00,108.915,108.915,108.76,108.76,1604700002.0
2008-01-11 14:04:00,108.76,108.795,108.745,108.755,992799995.0
2008-01-11 14:05:00,108.75,108.88,108.74,108.875,1427899992.0
2008-01-11 14:06:00,108.87,108.885,108.855,108.855,1291600002.0
2008-01-11 14:07:00,108.855,108.855,108.83,108.855,1198000013.0
2008-01-11 14:08:00,108.855,108.875,108.845,108.875,515199996.0
2008-01-11 14:09:00,108.875,108.88,108.865,108.875,479200000.0
2008-01-11 14:10:00,108.875,108.915,108.875,108.895,1024899999.0
2008-01-11 14:11:00,108.895,108.905,108.865,108.875,630900000.0
2008-01-11 14:12:00,108.875,108.885,108.805,108.805,1548199983.0
2008-01-11 14:13:00,108.805,108.805,108.775,108.805,395000000.0
2008-01-11 14:14:00,108.8,108.815,108.785,108.785,607800000.0
2008-01-11 14:15:00,108.785,108.795,108.775,108.775,667299992.0
2008-01-11 14:16:00,108.775,108.795,108.735,108.745,1424200020.0
2008-01-11 14:17:00,108.94,108.94,108.91,108.91,797099987.0
2008-01-11 14:18:00,108.795,108.81,108.795,108.8,797099987.0
2008-01-11 14:19:00,108.8,108.81,108.795,108.81,689788676.0
2008-01-11 14:20:00,108.81,108.815,108.81,108.81,65082430.0
2008-01-11 14:21:00,108.81,108.82,108.795,108.815,469250711.0
2008-01-11 14:22:00,108.815,108.835,108.815,108.82,1000099991.0
2008-01-11 14:23:00,108.82,108.865,108.82,108.855,1210100009.0
2008-01-11 14:24:00,108.855,108.855,108.825,108.825,1934200032.0
2008-01-11 14:25:00,108.825,108.86,108.825,108.855,857300000.0
2008-01-11 14:26:00,108.855,108.855,108.84,108.855,774300000.0
2008-01-11 14:27:00,108.855,108.895,108.85,108.87,1266400009.0
2008-01-11 14:28:00,108.875,108.885,108.86,108.86,536200000.0
2008-01-11 14:29:00,108.86,108.86,108.84,108.855,1616400027.0
2008-01-11 14:30:00,108.855,108.855,108.835,108.84,1628699987.0
2008-01-11 14:31:00,108.84,108.84,108.815,108.82,297099989.0
2008-01-11 14:32:00,108.82,108.825,108.8,108.815,538500000.0
2008-01-11 14:33:00,108.815,108.875,108.805,108.84,1153899999.0
2008-01-11 14:34:00,108.835,108.865,108.83,108.855,829399985.0
2008-01-11 14:35:00,108.855,108.88,108.855,108.865,721899990.0
2008-01-11 14:36:00,108.865,108.865,108.855,108.86,545299999.0
2008-01-11 14:37:00,108.86,108.875,108.84,108.86,1162800009.0
2008-01-11 14:38:00,108.86,108.875,108.845,108.86,1165199995.0
2008-01-11 14:39:00,108.86,108.86,108.845,108.855,803000002.0
2008-01-11 14:40:00,108.855,108.905,108.855,108.895,1045499995.0
2008-01-11 14:41:00,108.895,108.945,108.89,108.925,775799999.0
2008-01-11 14:42:00,108.925,108.925,108.895,108.9,379100000.0
2008-01-11 14:43:00,108.9,108.925,108.9,108.92,657099997.0
2008-01-11 14:44:00,108.92,108.945,108.915,108.925,593000001.0
2008-01-11 14:45:00,108.93,108.935,108.905,108.93,766600000.0
2008-01-11 14:46:00,108.93,108.94,108.93,108.935,299300000.0
2008-01-11 14:47:00,108.935,108.945,108.935,108.94,269199998.0
2008-01-11 14:48:00,108.94,108.96,108.915,108.955,598499999.0
2008-01-11 14:49:00,108.955,109.025,108.955,109.025,1092299999.0
2008-01-11 14:50:00,109.025,109.065,109.02,109.02,1155500002.0
2008-01-11 14:51:00,109.02,109.065,109.0,109.0,753499999.0
2008-01-11 14:52:00,109.0,109.0,108.935,108.98,569600000.0
2008-01-11 14:53:00,108.98,108.995,108.945,108.945,742500001.0
2008-01-11 14:54:00,108.945,108.955,108.925,108.945,502400000.0
2008-01-11 14:55:00,108.945,108.945,108.895,108.925,662999998.0
2008-01-11 14:56:00,108.925,108.925,108.895,108.9,332499997.0
2008-01-11 14:57:00,108.9,108.9,108.84,108.865,916499994.0
2008-01-11 14:58:00,108.865,108.875,108.855,108.87,1026599999.0
2008-01-11 14:59:00,108.87,108.885,108.845,108.855,829000005.0
2008-01-11 15:00:00,108.855,108.875,108.805,108.875,1186900005.0
2008-01-11 15:01:00,108.93,108.96,108.93,108.96,1421299988.0
2008-01-11 15:02:00,108.85,108.885,108.845,108.85,1421299988.0
2008-01-11 15:03:00,108.85,108.88,108.85,108.88,1233599993.0
2008-01-11 15:04:00,108.88,108.905,108.88,108.905,861199999.0
2008-01-11 15:05:00,108.905,108.905,108.845,108.885,1533900001.0
2008-01-11 15:06:00,108.885,108.9,108.88,108.89,1237899995.0
2008-01-11 15:07:00,108.89,108.905,108.875,108.9,284400000.0
2008-01-11 15:08:00,108.9,108.9,108.89,108.895,619299996.0
2008-01-11 15:09:00,108.895,108.905,108.875,108.885,1263300008.0
2008-01-11 15:10:00,108.885,108.905,108.87,108.88,538799998.0
2008-01-11 15:11:00,108.88,108.88,108.845,108.845,411600001.0
2008-01-11 15:12:00,108.845,108.875,108.835,108.86,732499998.0
2008-01-11 15:13:00,108.86,108.955,108.86,108.945,629700001.0
2008-01-11 15:14:00,108.945,108.975,108.925,108.955,234400000.0
2008-01-11 15:15:00,108.955,108.96,108.935,108.935,900700018.0
2008-01-11 15:16:00,108.94,108.955,108.935,108.94,368399996.0
2008-01-11 15:17:00,108.945,108.945,108.915,108.915,1002700008.0
2008-01-11 15:18:00,108.915,108.935,108.915,108.925,1039800003.0
2008-01-11 15:19:00,108.925,108.955,108.92,108.935,1453300011.0
2008-01-11 15:20:00,108.935,108.935,108.875,108.885,1115399998.0
2008-01-11 15:21:00,108.885,108.895,108.865,108.895,459100007.0
2008-01-11 15:22:00,108.895,108.955,108.88,108.94,1613500002.0
2008-01-11 15:23:00,108.945,108.965,108.93,108.965,1828800006.0
2008-01-11 15:24:00,108.965,108.965,108.935,108.955,738100003.0
2008-01-11 15:25:00,108.955,109.005,108.935,108.99,1058600007.0
2008-01-11 15:26:00,108.99,108.995,108.965,108.98,1089100000.0
2008-01-11 15:27:00,108.98,108.985,108.975,108.98,556899998.0
2008-01-11 15:28:00,108.98,108.98,108.97,108.975,752999999.0
2008-01-11 15:29:00,108.975,108.985,108.965,108.975,528400000.0
2008-01-11 15:30:00,108.975,108.975,108.835,108.885,800400000.0
2008-01-11 15:31:00,108.885,108.935,108.885,108.91,417599999.0
2008-01-11 15:32:00,108.915,108.975,108.9,108.965,812100001.0
2008-01-11 15:33:00,108.965,108.975,108.905,108.915,959899984.0
2008-01-11 15:34:00,108.905,108.925,108.9,108.905,1092599999.0
2008-01-11 15:35:00,108.905,108.965,108.905,108.955,1463599999.0
2008-01-11 15:36:00,108.955,108.975,108.925,108.955,448900001.0
2008-01-11 15:37:00,108.955,109.005,108.955,108.995,1221400004.0
2008-01-11 15:38:00,108.995,109.005,108.97,109.0,1552699995.0
2008-01-11 15:39:00,108.995,108.995,108.955,108.995,864100001.0
2008-01-11 15:40:00,108.995,109.035,108.98,108.995,718800000.0
2008-01-11 15:41:00,108.995,109.045,108.995,109.025,1052799999.0
2008-01-11 15:42:00,109.025,109.085,109.015,109.075,744350002.0
2008-01-11 15:43:00,109.075,109.075,109.01,109.02,911205861.0
2008-01-11 15:44:00,109.025,109.045,109.005,109.035,919100000.0
2008-01-11 15:45:00,109.035,109.035,108.975,108.975,854100000.0
2008-01-11 15:46:00,108.965,108.975,108.905,108.94,912900001.0
2008-01-11 15:47:00,108.935,108.945,108.925,108.93,693300001.0
2008-01-11 15:48:00,108.935,108.975,108.93,108.955,1297900003.0
2008-01-11 15:49:00,108.955,109.005,108.955,108.98,975199988.0
2008-01-11 15:50:00,108.975,108.98,108.965,108.98,1978000003.0
2008-01-11 15:51:00,108.98,108.995,108.95,108.955,1365200011.0
2008-01-11 15:52:00,108.965,108.965,108.935,108.935,705200005.0
2008-01-11 15:53:00,108.935,108.945,108.915,108.94,1728799993.0
2008-01-11 15:54:00,108.94,108.945,108.915,108.94,1521699993.0
2008-01-11 15:55:00,108.94,108.94,108.915,108.935,1529800001.0
2008-01-11 15:56:00,108.935,108.935,108.905,108.905,2035799969.0
2008-01-11 15:57:00,108.905,108.975,108.895,108.92,1569400002.0
2008-01-11 15:58:00,108.925,108.955,108.925,108.955,1084300007.0
2008-01-11 15:59:00,108.97,108.99,108.96,108.98,1587200004.0
2008-01-11 16:00:00,108.97,108.98,108.92,108.95,1587200004.0
2008-01-11 16:01:00,108.955,108.975,108.935,108.975,896500003.0
2008-01-11 16:02:00,108.965,109.005,108.955,108.995,1140999997.0
2008-01-11 16:03:00,108.995,109.055,108.975,109.035,852399997.0
2008-01-11 16:04:00,109.035,109.045,109.01,109.045,1847000000.0
2008-01-11 16:05:00,109.045,109.045,109.015,109.025,1273499992.0
2008-01-11 16:06:00,109.02,109.025,109.015,109.025,744899997.0
2008-01-11 16:07:00,109.025,109.025,108.985,108.985,627199999.0
2008-01-11 16:08:00,108.985,109.005,108.985,108.995,517900001.0
2008-01-11 16:09:00,108.995,108.995,108.955,108.975,590900011.0
2008-01-11 16:10:00,108.975,109.01,108.955,108.995,1007799993.0
2008-01-11 16:11:00,108.99,109.015,108.98,108.995,1626300002.0
2008-01-11 16:12:00,109.005,109.015,108.98,109.0,1137500002.0
2008-01-11 16:13:00,109.0,109.015,109.0,109.015,1021900001.0
2008-01-11 16:14:00,109.015,109.035,109.005,109.015,1849500009.0
2008-01-11 16:15:00,109.015,109.025,109.005,109.015,1808200014.0
2008-01-11 16:16:00,109.015,109.025,109.01,109.025,1333599992.0
2008-01-11 16:17:00,109.02,109.025,108.995,109.0,1709000011.0
2008-01-11 16:18:00,109.0,109.02,109.0,109.01,1768100000.0
2008-01-11 16:19:00,109.01,109.025,108.955,108.965,1882199964.0
2008-01-11 16:20:00,108.8,108.83,108.78,108.83,1545899976.0
2008-01-11 16:21:00,108.82,108.89,108.8,108.89,1545899976.0
2008-01-11 16:22:00,108.98,108.995,108.975,108.98,1545899976.0
2008-01-11 16:23:00,108.98,108.98,108.965,108.975,1266199990.0
2008-01-11 16:24:00,108.975,108.995,108.975,108.995,870499992.0
2008-01-11 16:25:00,108.99,109.0,108.97,108.985,1707699999.0
2008-01-11 16:26:00,108.98,109.005,108.98,108.995,888599998.0
2008-01-11 16:27:00,108.995,109.005,108.975,108.995,548100003.0
2008-01-11 16:28:00,108.995,109.015,108.995,109.005,715500001.0
2008-01-11 16:29:00,109.005,109.035,109.0,109.025,1247399999.0
2008-01-11 16:30:00,109.025,109.055,109.0,109.0,1007700000.0
2008-01-11 16:31:00,109.0,109.0,108.955,108.96,2025400010.0
2008-01-11 16:32:00,108.96,108.975,108.95,108.975,1295900003.0
2008-01-11 16:33:00,108.87,108.87,108.84,108.85,1855599997.0
2008-01-11 16:34:00,108.86,108.89,108.85,108.87,1855599997.0
2008-01-11 16:35:00,109.015,109.025,108.955,108.955,1855599997.0
2008-01-11 16:36:00,108.85,108.87,108.83,108.86,2013199997.0
2008-01-11 16:37:00,108.935,108.955,108.935,108.935,2013199997.0
2008-01-11 16:38:00,108.935,108.95,108.91,108.95,1290700011.0
2008-01-11 16:39:00,108.95,108.975,108.95,108.96,803600004.0
2008-01-11 16:40:00,108.96,108.985,108.895,108.905,1665900009.0
2008-01-11 16:41:00,108.905,108.965,108.9,108.945,1954600006.0
2008-01-11 16:42:00,108.945,108.98,108.925,108.98,1477400004.0
2008-01-11 16:43:00,108.98,109.0,108.955,108.965,1264200006.0
2008-01-11 16:44:00,108.965,108.985,108.955,108.98,856953433.0
2008-01-11 16:45:00,108.98,108.985,108.955,108.98,908900003.0
2008-01-11 16:46:00,108.98,108.985,108.955,108.975,759300002.0
2008-01-11 16:47:00,108.975,108.975,108.955,108.96,575800002.0
2008-01-11 16:48:00,108.965,108.985,108.95,108.985,1018500001.0
2008-01-11 16:49:00,108.985,109.045,108.965,109.045,1541200001.0
2008-01-11 16:50:00,109.045,109.075,108.995,108.995,1077000006.0
2008-01-11 16:51:00,108.995,109.005,108.94,108.955,1053899996.0
2008-01-11 16:52:00,108.955,109.005,108.955,108.995,1309499994.0
2008-01-11 16:53:00,109.0,109.0,108.97,108.995,701700004.0
2008-01-11 16:54:00,109.0,109.025,108.985,109.005,118800000.0
2008-01-11 16:55:00,109.005,109.005,108.925,108.925,186400000.0
2008-01-11 16:56:00,108.925,108.94,108.92,108.93,135500000.0
2008-01-11 16:57:00,108.925,108.99,108.925,108.99,456599992.0
2008-01-11 16:58:00,108.99,108.995,108.955,108.97,1212199998.0
2008-01-11 16:59:00,108.97,109.0,108.96,108.99,2022353117.0
2008-01-11 17:00:00,109.0,109.02,109.0,109.01,2022353117.0
2008-01-11 17:01:00,108.935,108.975,108.935,108.955,2022353117.0
2008-01-11 17:02:00,108.955,108.975,108.945,108.96,1504200001.0
2008-01-11 17:03:00,108.96,108.985,108.955,108.965,1708799992.0
2008-01-11 17:04:00,108.965,108.975,108.945,108.955,1836199991.0
2008-01-11 17:05:00,108.955,108.955,108.905,108.935,1935800009.0
2008-01-11 17:06:00,108.94,108.955,108.91,108.92,1221999997.0
2008-01-11 17:07:00,108.92,108.935,108.905,108.915,1111099997.0
2008-01-11 17:08:00,108.905,108.905,108.875,108.895,2090199987.0
2008-01-11 17:09:00,108.895,108.9,108.855,108.855,1152099996.0
2008-01-11 17:10:00,108.855,108.875,108.815,108.855,1524200004.0
2008-01-11 17:11:00,108.865,108.9,108.85,108.9,170000000.0
2008-01-11 17:12:00,109.13,109.13,109.06,109.08,1863099998.0
2008-01-11 17:13:00,108.925,108.975,108.925,108.945,1863099998.0
2008-01-11 17:14:00,108.945,108.965,108.915,108.925,1161399998.0
2008-01-11 17:15:00,109.06,109.07,109.05,109.05,1160699990.0
2008-01-11 17:16:00,108.96,108.965,108.925,108.935,1160699990.0
2008-01-11 17:17:00,108.935,108.935,108.875,108.9,1858099976.0
2008-01-11 17:18:00,109.02,109.04,109.02,109.03,922299998.0
2008-01-11 17:19:00,108.86,108.865,108.82,108.825,922299998.0
2008-01-11 17:20:00,108.825,108.84,108.79,108.84,276500000.0
2008-01-11 17:21:00,108.84,108.9,108.815,108.9,229599999.0
2008-01-11 17:22:00,108.9,108.91,108.88,108.88,231500001.0
2008-01-11 17:23:00,108.88,108.88,108.855,108.875,264099999.0
2008-01-11 17:24:00,108.89,108.91,108.86,108.89,940499999.0
2008-01-11 17:25:00,108.885,108.92,108.855,108.875,2127200009.0
2008-01-11 17:26:00,108.875,108.91,108.855,108.905,336700000.0
2008-01-11 17:27:00,108.905,108.94,108.9,108.935,218300000.0
2008-01-11 17:28:00,108.935,108.945,108.895,108.905,187900000.0
2008-01-11 17:29:00,108.905,108.91,108.865,108.905,290300000.0
2008-01-11 17:30:00,108.905,108.915,108.865,108.865,1168599996.0
2008-01-11 17:31:00,108.865,108.875,108.82,108.86,1902899993.0
2008-01-11 17:32:00,108.86,108.885,108.855,108.87,1586599985.0
2008-01-11 17:33:00,108.87,108.88,108.85,108.855,717100002.0
2008-01-11 17:34:00,108.865,108.905,108.855,108.885,633799996.0
2008-01-11 17:35:00,108.88,108.88,108.85,108.865,688400004.0
2008-01-11 17:36:00,108.865,108.88,108.845,108.875,960000001.0
2008-01-11 17:37:00,108.87,108.92,108.87,108.915,431499998.0
2008-01-11 17:38:00,108.915,108.935,108.885,108.905,701899998.0
2008-01-11 17:39:00,108.905,108.925,108.885,108.9,1464599991.0
2008-01-11 17:40:00,108.9,108.925,108.875,108.925,1126100000.0
2008-01-11 17:41:00,108.925,108.945,108.91,108.935,1773499996.0
2008-01-11 17:42:00,108.935,108.975,108.925,108.945,1991699989.0
2008-01-11 17:43:00,108.945,108.975,108.935,108.955,1878799993.0
2008-01-11 17:44:00,108.945,108.965,108.925,108.94,1109399983.0
2008-01-11 17:45:00,108.94,108.945,108.925,108.935,872100002.0
2008-01-11 17:46:00,108.935,108.955,108.925,108.935,833700000.0
2008-01-11 17:47:00,108.935,108.935,108.895,108.915,1642699999.0
2008-01-11 17:48:00,108.905,108.955,108.905,108.955,437199998.0
2008-01-11 17:49:00,108.955,108.985,108.945,108.96,1982099998.0
2008-01-11 17:50:00,108.96,108.965,108.915,108.935,1223899991.0
2008-01-11 17:51:00,108.935,109.005,108.935,109.005,540099999.0
2008-01-11 17:52:00,109.005,109.025,108.995,109.025,1093300003.0
2008-01-11 17:53:00,109.025,109.06,109.015,109.035,1012200003.0
2008-01-11 17:54:00,109.025,109.025,108.98,109.01,1051999998.0
2008-01-11 17:55:00,109.01,109.015,108.985,109.005,863602835.0
2008-01-11 17:56:00,109.005,109.035,108.995,109.005,1694300008.0
2008-01-11 17:57:00,109.08,109.1,109.08,109.09,2056200007.0
2008-01-11 17:58:00,108.995,108.995,108.955,108.965,2056200007.0
2008-01-11 17:59:00,109.11,109.11,109.07,109.1,2113699992.0
2008-01-11 18:00:00,108.995,109.025,108.995,109.015,2113699992.0
2008-01-11 18:01:00,109.015,109.015,109.005,109.005,1475600003.0
2008-01-11 18:02:00,109.005,109.005,108.975,108.995,1392699999.0
2008-01-11 18:03:00,109.08,109.1,109.08,109.09,2025299996.0
2008-01-11 18:04:00,108.995,109.035,108.995,109.025,2025299996.0
2008-01-11 18:05:00,109.025,109.045,109.015,109.025,1553699998.0
2008-01-11 18:06:00,109.025,109.025,109.015,109.025,1062699998.0
2008-01-11 18:07:00,109.025,109.025,108.955,108.96,1673100003.0
2008-01-11 18:08:00,109.09,109.11,109.09,109.11,1631999999.0
2008-01-11 18:09:00,109.1,109.1,109.06,109.06,1631999999.0
2008-01-11 18:10:00,109.1,109.12,109.08,109.1,1631999999.0
2008-01-11 18:11:00,109.05,109.06,109.04,109.04,1961999988.0
2008-01-11 18:12:00,109.12,109.15,109.07,109.09,1961999988.0
2008-01-11 18:13:00,109.07,109.08,109.06,109.07,2125300009.0
2008-01-11 18:14:00,109.08,109.08,109.04,109.08,2125300009.0
2008-01-11 18:15:00,109.06,109.07,109.06,109.07,1656300001.0
2008-01-11 18:16:00,109.08,109.09,109.06,109.08,1656300001.0
2008-01-11 18:17:00,109.07,109.09,109.07,109.09,1656300001.0
2008-01-11 18:18:00,109.1,109.1,109.07,109.07,1656300001.0
2008-01-11 18:19:00,109.06,109.07,109.04,109.04,1656300001.0
2008-01-11 18:20:00,109.05,109.06,109.05,109.05,1656300001.0
2008-01-11 18:21:00,109.04,109.05,109.03,109.05,1656300001.0
2008-01-11 18:22:00,109.14,109.17,109.14,109.15,1656300001.0
2008-01-11 18:23:00,109.15,109.17,109.13,109.17,1104600000.0
2008-01-11 18:24:00,109.17,109.17,109.1,109.11,2115900001.0
2008-01-11 18:25:00,109.11,109.11,109.06,109.08,1763799999.0
2008-01-11 18:26:00,109.08,109.11,109.08,109.1,1482500000.0
2008-01-11 18:27:00,109.03,109.03,109.01,109.01,1624999996.0
2008-01-11 18:28:00,109.0,109.01,108.98,109.0,1624999996.0
2008-01-11 18:29:00,109.08,109.12,109.05,109.05,1624999996.0
2008-01-11 18:30:00,109.05,109.08,109.04,109.08,1943700012.0
2008-01-11 18:31:00,109.0,109.05,109.0,109.04,2110300024.0
2008-01-11 18:32:00,109.03,109.04,109.01,109.01,2110300024.0
2008-01-11 18:33:00,109.02,109.02,108.99,109.0,2110300024.0
2008-01-11 18:34:00,108.99,109.0,108.96,108.97,2110300024.0
2008-01-11 18:35:00,108.96,108.96,108.94,108.96,2110300024.0
2008-01-11 18:36:00,108.95,108.96,108.94,108.95,2110300024.0
2008-01-11 18:37:00,109.12,109.15,109.12,109.13,2110300024.0
2008-01-11 18:38:00,108.99,108.99,108.98,108.98,2062599998.0
2008-01-11 18:40:00,108.99,109.01,108.99,109.01,2062599998.0
2008-01-11 18:41:00,109.02,109.02,108.99,108.99,2062599998.0
2008-01-11 18:42:00,109.12,109.14,109.08,109.14,2062599998.0
2008-01-11 18:43:00,108.97,108.99,108.97,108.99,2015600009.0
2008-01-11 18:44:00,109.12,109.12,109.09,109.1,2015600009.0
2008-01-11 18:45:00,108.97,109.01,108.96,108.99,1941300007.0
2008-01-11 18:46:00,109.12,109.12,109.09,109.1,1941300007.0
2008-01-11 18:47:00,109.0,109.01,108.95,108.99,1917300002.0
2008-01-11 18:48:00,109.1,109.12,109.08,109.09,1917300002.0
2008-01-11 18:49:00,109.09,109.12,109.09,109.11,1097199998.0
2008-01-11 18:50:00,109.11,109.14,109.09,109.09,2103499999.0
2008-01-11 18:51:00,109.02,109.02,109.0,109.01,1966700007.0
2008-01-11 18:52:00,109.0,109.0,108.97,108.97,1966700007.0
2008-01-11 18:53:00,108.98,109.0,108.98,109.0,1966700007.0
2008-01-11 18:54:00,108.98,108.98,108.97,108.98,1966700007.0
2008-01-11 18:55:00,109.12,109.14,109.11,109.12,1966700007.0
2008-01-11 18:56:00,109.12,109.12,109.09,109.1,1878300014.0
2008-01-11 18:57:00,108.97,108.97,108.95,108.95,1904700008.0
2008-01-11 18:58:00,109.1,109.12,109.1,109.1,1904700008.0
2008-01-11 18:59:00,109.12,109.12,109.09,109.12,1694200003.0
2008-01-11 19:00:00,109.12,109.12,109.08,109.1,1912200036.0
2008-01-11 19:01:00,109.1,109.11,109.04,109.06,1396600016.0
2008-01-11 19:02:00,109.06,109.1,109.05,109.1,1983800003.0
2008-01-11 19:03:00,109.1,109.12,109.085,109.1,1651199996.0
2008-01-11 19:04:00,109.1,109.12,109.085,109.12,1929700014.0
2008-01-11 19:05:00,108.94,108.94,108.93,108.94,952800004.0
2008-01-11 19:06:00,108.93,108.93,108.91,108.92,952800004.0
2008-01-11 19:07:00,109.09,109.11,109.08,109.09,952800004.0
2008-01-11 19:08:00,108.94,108.95,108.93,108.94,1556000009.0
2008-01-11 19:09:00,109.11,109.12,109.08,109.08,1556000009.0
2008-01-11 19:10:00,109.08,109.08,109.07,109.07,1362199996.0
2008-01-11 19:11:00,109.07,109.07,109.04,109.06,1800300008.0
2008-01-11 19:12:00,109.06,109.07,109.04,109.07,1249799998.0
2008-01-11 19:13:00,109.07,109.09,109.07,109.08,1554299988.0
2008-01-11 19:14:00,109.08,109.09,109.08,109.08,536799998.0
2008-01-11 19:15:00,109.08,109.08,109.07,109.08,373699998.0
2008-01-11 19:16:00,109.08,109.1,109.08,109.08,1606499995.0
2008-01-11 19:17:00,109.08,109.11,109.075,109.11,957400001.0
2008-01-11 19:18:00,109.11,109.11,109.08,109.08,844399993.0
2008-01-11 19:19:00,108.89,108.92,108.89,108.92,1532200008.0
2008-01-11 19:20:00,109.06,109.07,109.05,109.06,1532200008.0
2008-01-11 19:21:00,109.06,109.06,109.04,109.06,2085300002.0
2008-01-11 19:22:00,109.06,109.06,109.045,109.06,1282600025.0
2008-01-11 19:23:00,109.06,109.06,109.04,109.04,2101200045.0
2008-01-11 19:24:00,108.91,108.91,108.89,108.89,1928099987.0
2008-01-11 19:25:00,109.0,109.02,108.99,109.02,1928099987.0
2008-01-11 19:26:00,109.02,109.06,109.02,109.06,1074499997.0
2008-01-11 19:27:00,109.06,109.06,109.02,109.02,1427200001.0
2008-01-11 19:28:00,108.92,108.93,108.9,108.9,1401700022.0
2008-01-11 19:29:00,108.91,108.91,108.9,108.9,1401700022.0
2008-01-11 19:30:00,108.88,108.92,108.88,108.92,1401700022.0
2008-01-11 19:31:00,109.0,109.06,109.0,109.05,1401700022.0
2008-01-11 19:32:00,109.05,109.05,109.01,109.02,1642000002.0
2008-01-11 19:33:00,109.02,109.04,109.0,109.02,2144900000.0
2008-01-11 19:34:00,108.89,108.91,108.89,108.9,1729299992.0
2008-01-11 19:35:00,108.92,108.94,108.91,108.91,1729299992.0
2008-01-11 19:36:00,108.97,108.97,108.955,108.955,1729299992.0
2008-01-11 19:37:00,108.88,108.91,108.87,108.9,1287500006.0
2008-01-11 19:38:00,108.91,108.91,108.88,108.89,1287500006.0
2008-01-11 19:39:00,109.0,109.0,108.99,108.99,1287500006.0
2008-01-11 19:40:00,108.99,109.03,108.99,109.03,789599997.0
2008-01-11 19:41:00,109.03,109.03,109.0,109.0,1534000007.0
2008-01-11 19:42:00,109.0,109.0,108.98,108.99,1182399982.0
2008-01-11 19:43:00,108.99,109.0,108.975,109.0,1180799997.0
2008-01-11 19:44:00,109.0,109.0,108.98,108.99,1095500021.0
2008-01-11 19:45:00,108.99,109.02,108.98,109.0,2101800016.0
2008-01-11 19:46:00,109.0,109.04,108.99,109.02,897000007.0
2008-01-11 19:47:00,108.89,108.89,108.88,108.88,1302599992.0
2008-01-11 19:48:00,108.89,108.89,108.89,108.89,1302599992.0
2008-01-11 19:49:00,108.88,108.89,108.88,108.89,1302599992.0
2008-01-11 19:50:00,109.02,109.04,109.02,109.03,1302599992.0
2008-01-11 19:51:00,108.9,108.93,108.89,108.93,1141299999.0
2008-01-11 19:52:00,108.92,108.94,108.91,108.91,1141299999.0
2008-01-11 19:53:00,108.985,109.02,108.985,109.02,1141299999.0
2008-01-11 19:54:00,109.02,109.02,108.98,108.99,808599999.0
2008-01-11 19:55:00,108.99,109.0,108.975,109.0,1930900013.0
2008-01-11 19:56:00,109.0,109.0,108.98,108.98,1480900021.0
2008-01-11 19:57:00,108.91,108.91,108.89,108.89,693799996.0
2008-01-11 19:58:00,108.9,108.91,108.89,108.89,693799996.0
2008-01-11 19:59:00,108.9,108.9,108.86,108.86,693799996.0
2008-01-11 20:00:00,108.855,108.91,108.85,108.9,693799996.0
2008-01-11 20:01:00,108.9,108.965,108.9,108.95,491200000.0
2008-01-11 20:02:00,108.95,108.95,108.91,108.92,698400004.0
2008-01-11 20:03:00,108.92,108.965,108.91,108.945,402900002.0
2008-01-11 20:04:00,108.945,108.965,108.91,108.945,509199997.0
2008-01-11 20:05:00,108.945,108.95,108.94,108.945,214400000.0
2008-01-11 20:06:00,108.945,108.945,108.92,108.935,46200000.0
2008-01-11 20:07:00,108.935,108.945,108.89,108.94,320400000.0
2008-01-11 20:08:00,108.94,108.96,108.935,108.95,881799983.0
2008-01-11 20:09:00,108.95,108.99,108.95,108.99,175000000.0
2008-01-11 20:10:00,108.99,108.99,108.96,108.96,295900000.0
2008-01-11 20:11:00,108.965,108.965,108.95,108.955,96100000.0
2008-01-11 20:12:00,108.955,108.965,108.94,108.94,95100000.0
2008-01-11 20:13:00,108.94,108.965,108.94,108.96,111200000.0
2008-01-11 20:14:00,108.96,108.98,108.96,108.97,231200000.0
2008-01-11 20:15:00,108.97,108.985,108.94,108.955,1316500001.0
2008-01-11 20:16:00,108.955,108.955,108.955,108.955,469200015.0
2008-01-11 20:17:00,108.95,108.96,108.935,108.935,369400001.0
2008-01-11 20:18:00,108.935,108.935,108.895,108.905,877900001.0
2008-01-11 20:19:00,108.905,108.925,108.895,108.925,740500001.0
2008-01-11 20:20:00,108.925,108.925,108.895,108.915,679100003.0
2008-01-11 20:21:00,108.915,108.915,108.84,108.84,1030800000.0
2008-01-11 20:22:00,108.84,108.92,108.84,108.91,491700002.0
2008-01-11 20:23:00,108.91,108.92,108.9,108.915,296900003.0
2008-01-11 20:24:00,108.915,108.92,108.895,108.9,697799999.0
2008-01-11 20:25:00,108.9,108.92,108.89,108.92,928700004.0
2008-01-11 20:26:00,108.92,108.92,108.9,108.92,46400000.0
2008-01-11 20:27:00,108.92,108.93,108.89,108.92,395200001.0
2008-01-11 20:28:00,108.925,108.94,108.91,108.91,91900001.0
2008-01-11 20:29:00,108.91,108.925,108.905,108.915,219900003.0
2008-01-11 20:30:00,108.915,108.93,108.89,108.93,192800002.0
2008-01-11 20:31:00,108.93,108.95,108.905,108.935,593400002.0
2008-01-11 20:32:00,108.935,108.935,108.9,108.915,1129999999.0
2008-01-11 20:33:00,108.915,108.935,108.91,108.915,671500001.0
2008-01-11 20:34:00,108.915,108.925,108.895,108.915,228500002.0
2008-01-11 20:35:00,108.915,108.95,108.915,108.92,661399997.0
2008-01-11 20:36:00,108.92,108.92,108.89,108.895,1070799998.0
2008-01-11 20:37:00,108.895,108.92,108.87,108.915,558000000.0
2008-01-11 20:38:00,108.915,108.915,108.895,108.895,717099996.0
2008-01-11 20:39:00,108.895,108.935,108.895,108.925,762400000.0
2008-01-11 20:40:00,108.925,108.955,108.925,108.935,644200002.0
2008-01-11 20:41:00,108.94,108.95,108.895,108.94,556500000.0
2008-01-11 20:42:00,108.945,108.945,108.915,108.915,152639997.0
2008-01-11 20:43:00,108.915,108.915,108.905,108.915,398500000.0
2008-01-11 20:44:00,108.915,108.935,108.915,108.92,483199993.0
2008-01-11 20:45:00,108.92,108.925,108.915,108.92,386700000.0
2008-01-11 20:46:00,108.92,108.925,108.9,108.915,318900000.0
2008-01-11 20:47:00,108.915,108.915,108.88,108.895,716499993.0
2008-01-11 20:48:00,108.895,108.9,108.885,108.895,846900016.0
2008-01-11 20:49:00,108.89,108.895,108.885,108.895,471500001.0
2008-01-11 20:50:00,108.895,108.925,108.885,108.915,657700008.0
2008-01-11 20:51:00,108.915,108.935,108.9,108.935,609299998.0
2008-01-11 20:52:00,108.935,108.955,108.915,108.915,618999999.0
2008-01-11 20:53:00,108.915,108.955,108.915,108.955,445000000.0
2008-01-11 20:54:00,108.955,108.965,108.945,108.955,216500000.0
2008-01-11 20:55:00,108.955,108.955,108.915,108.935,340399999.0
2008-01-11 20:56:00,108.935,108.935,108.9,108.905,447400000.0
2008-01-11 20:57:00,108.9,108.925,108.895,108.9,486100000.0
2008-01-11 20:58:00,108.9,108.905,108.895,108.9,319700000.0
2008-01-11 20:59:00,108.9,108.905,108.865,108.865,337000000.0
2008-01-11 21:00:00,108.865,108.895,108.85,108.88,528299999.0
2008-01-11 21:01:00,108.88,108.885,108.87,108.885,760800006.0
2008-01-11 21:02:00,108.885,108.885,108.86,108.865,1189600008.0
2008-01-11 21:03:00,108.865,108.895,108.865,108.88,1179700010.0
2008-01-11 21:04:00,108.88,108.885,108.865,108.87,749600001.0
2008-01-11 21:05:00,108.87,108.89,108.87,108.89,87600000.0
2008-01-11 21:06:00,108.89,108.895,108.88,108.895,482599981.0
2008-01-11 21:07:00,108.895,108.91,108.89,108.905,278199999.0
2008-01-11 21:08:00,108.905,108.92,108.9,108.915,257800000.0
2008-01-11 21:09:00,108.915,108.93,108.91,108.92,74300000.0
2008-01-11 21:10:00,108.92,108.925,108.91,108.925,93900000.0
2008-01-11 21:11:00,108.925,108.94,108.91,108.92,183900000.0
2008-01-11 21:12:00,108.92,108.945,108.92,108.935,264700005.0
2008-01-11 21:13:00,108.935,108.94,108.93,108.935,1327200000.0
2008-01-11 21:14:00,108.935,108.94,108.92,108.935,225099995.0
2008-01-11 21:15:00,108.935,108.94,108.92,108.92,78000000.0
2008-01-11 21:16:00,108.92,108.97,108.92,108.96,176600000.0
2008-01-11 21:17:00,108.96,108.97,108.94,108.95,266100001.0
2008-01-11 21:18:00,108.95,108.975,108.95,108.965,103800000.0
2008-01-11 21:19:00,108.96,108.965,108.95,108.955,171600000.0
2008-01-11 21:20:00,108.955,108.96,108.945,108.945,335900000.0
2008-01-11 21:21:00,108.945,108.955,108.935,108.955,124700000.0
2008-01-11 21:22:00,108.955,108.955,108.935,108.935,222799999.0
2008-01-11 21:23:00,108.935,108.935,108.925,108.935,164600000.0
2008-01-11 21:24:00,108.935,108.935,108.92,108.93,233700000.0
2008-01-11 21:25:00,108.935,108.935,108.91,108.93,636399987.0
2008-01-11 21:26:00,108.935,108.935,108.925,108.935,70200000.0
2008-01-11 21:27:00,108.935,108.96,108.93,108.945,113500000.0
2008-01-11 21:28:00,108.95,108.95,108.93,108.945,432799991.0
2008-01-11 21:29:00,108.945,108.95,108.925,108.935,570400011.0
2008-01-11 21:30:00,108.935,108.95,108.9,108.905,58100000.0
2008-01-11 21:31:00,108.905,108.915,108.9,108.915,53699999.0
2008-01-11 21:32:00,108.91,108.94,108.85,108.865,926500005.0
2008-01-11 21:33:00,108.865,108.865,108.835,108.845,1127300018.0
2008-01-11 21:34:00,108.845,108.845,108.815,108.825,1924100046.0
2008-01-11 21:35:00,108.825,108.825,108.79,108.805,1633700010.0
2008-01-11 21:36:00,108.81,108.835,108.805,108.82,972200011.0
2008-01-11 21:37:00,108.82,108.835,108.82,108.835,482800001.0
2008-01-11 21:38:00,108.835,108.865,108.83,108.86,449599999.0
2008-01-11 21:39:00,108.86,108.885,108.86,108.87,146200000.0
2008-01-11 21:40:00,108.88,108.88,108.84,108.86,152099999.0
2008-01-11 21:41:00,108.86,108.86,108.845,108.86,41900000.0
2008-01-11 21:42:00,108.86,108.86,108.84,108.85,286299998.0
2008-01-11 21:43:00,108.85,108.87,108.845,108.86,95600000.0
2008-01-11 21:44:00,108.86,108.89,108.845,108.89,112500000.0
2008-01-11 21:45:00,108.89,108.92,108.89,108.895,508699997.0
2008-01-11 21:46:00,108.9,108.915,108.9,108.915,869199996.0
2008-01-11 21:47:00,108.91,108.915,108.905,108.915,1113500016.0
2008-01-11 21:48:00,108.915,108.915,108.9,108.9,1033400002.0
2008-01-11 21:49:00,108.9,108.915,108.895,108.905,109700000.0
2008-01-11 21:50:00,108.9,108.91,108.9,108.91,80700000.0
2008-01-11 21:51:00,108.91,108.93,108.91,108.93,207200000.0
2008-01-11 21:52:00,108.93,108.93,108.9,108.9,177800002.0
2008-01-11 21:53:00,108.895,108.91,108.895,108.9,346099996.0
2008-01-11 21:54:00,108.9,108.93,108.895,108.93,664900006.0
2008-01-11 21:55:00,108.925,108.935,108.91,108.91,324900001.0
2008-01-11 21:56:00,108.91,108.91,108.88,108.895,1376100002.0
2008-01-11 21:57:00,108.895,108.925,108.885,108.885,880799995.0
2008-01-11 21:58:00,108.885,108.895,108.875,108.88,434700003.0
2008-01-11 21:59:00,108.88,108.915,108.875,108.915,425499998.0
2008-01-11 22:00:00,108.915,108.915,108.895,108.895,611900002.0
2008-01-11 22:01:00,108.895,108.92,108.89,108.905,469200002.0
2008-01-11 22:02:00,108.905,108.92,108.905,108.91,434400000.0
2008-01-11 22:03:00,108.915,108.925,108.915,108.92,437100000.0
2008-01-11 22:04:00,108.915,108.93,108.915,108.92,409299999.0
2008-01-11 22:05:00,108.92,108.935,108.91,108.93,415899999.0
2008-01-11 22:06:00,108.915,108.935,108.895,108.935,557099998.0
2008-01-11 22:07:00,108.935,108.935,108.895,108.925,514424200.0
2008-01-11 22:08:00,108.925,108.925,108.895,108.905,343400000.0
2008-01-11 22:09:00,108.905,108.92,108.895,108.9,360400000.0
2008-01-11 22:10:00,108.895,108.895,108.875,108.875,1133000014.0
2008-01-11 22:11:00,108.875,108.895,108.87,108.895,923600011.0
2008-01-11 22:12:00,108.885,108.885,108.86,108.865,740700008.0
2008-01-11 22:13:00,108.865,108.915,108.865,108.895,421700000.0
2008-01-11 22:14:00,108.895,108.915,108.885,108.895,419400000.0
2008-01-11 22:15:00,108.895,108.895,108.835,108.855,373881835.0
2008-01-11 22:16:00,108.855,108.87,108.83,108.835,220700000.0
2008-01-11 22:17:00,108.835,108.835,108.81,108.825,626600000.0
2008-01-11 22:18:00,108.825,108.84,108.81,108.835,542299997.0
2008-01-11 22:19:00,108.835,108.835,108.795,108.8,318099999.0
2008-01-11 22:20:00,108.8,108.805,108.775,108.78,150700000.0
2008-01-11 22:21:00,108.78,108.8,108.755,108.78,776500000.0
2008-01-11 22:22:00,108.785,108.795,108.77,108.795,777400008.0
2008-01-11 22:23:00,108.795,108.805,108.775,108.785,913000000.0
2008-01-11 22:24:00,108.785,108.795,108.785,108.79,532600001.0
2008-01-11 22:25:00,108.795,108.815,108.785,108.81,432700000.0
2008-01-11 22:26:00,108.81,108.835,108.8,108.82,682000001.0
2008-01-11 22:27:00,108.82,108.835,108.815,108.83,83817406.0
2008-01-11 22:28:00,108.83,108.885,108.83,108.865,224300000.0
2008-01-11 22:29:00,108.865,108.875,108.85,108.855,426500011.0
2008-01-11 22:30:00,108.855,108.855,108.825,108.84,485200002.0
2008-01-11 22:31:00,108.84,108.865,108.84,108.85,297900002.0
2008-01-11 22:32:00,108.85,108.88,108.85,108.88,70100000.0
2008-01-11 22:33:00,108.88,108.9,108.87,108.885,104100000.0
2008-01-11 22:34:00,108.885,108.895,108.88,108.88,28200000.0
2008-01-11 22:35:00,108.885,108.9,108.885,108.895,433700000.0
2008-01-11 22:36:00,108.895,108.9,108.885,108.895,745200001.0
2008-01-11 22:37:00,108.895,108.93,108.89,108.93,32600000.0
2008-01-11 22:38:00,108.93,108.93,108.89,108.895,105500000.0
2008-01-11 22:39:00,108.895,108.915,108.895,108.915,118700000.0
2008-01-11 22:40:00,108.92,108.96,108.91,108.945,254200001.0
2008-01-11 22:41:00,108.945,108.945,108.915,108.935,460600003.0
2008-01-11 22:42:00,108.945,108.965,108.935,108.965,678900004.0
2008-01-11 22:43:00,108.965,108.97,108.955,108.955,653100002.0
2008-01-11 22:44:00,108.955,108.975,108.955,108.965,490700000.0
2008-01-11 22:45:00,108.965,108.975,108.95,108.965,108500000.0
2008-01-11 22:46:00,108.965,108.965,108.95,108.95,92700000.0
2008-01-11 22:47:00,108.95,108.975,108.95,108.975,98800000.0
2008-01-11 22:48:00,108.975,108.975,108.97,108.97,43400000.0
2008-01-11 22:49:00,108.97,108.98,108.955,108.98,300800000.0
2008-01-11 22:50:00,108.975,108.985,108.965,108.975,107300000.0
2008-01-11 22:51:00,108.975,108.975,108.97,108.975,97400000.0
2008-01-11 22:52:00,108.98,108.98,108.975,108.975,73600000.0
2008-01-11 22:53:00,108.975,108.98,108.96,108.96,202800000.0
2008-01-11 22:54:00,108.96,108.965,108.96,108.96,90900000.0
2008-01-11 22:55:00,108.965,108.965,108.955,108.96,145100000.0
2008-01-11 22:56:00,108.96,108.965,108.96,108.965,107200000.0
2008-01-11 22:57:00,108.965,108.97,108.955,108.96,136600000.0
2008-01-11 22:58:00,108.96,108.96,108.955,108.96,202500000.0
2008-01-11 22:59:00,108.96,108.975,108.95,108.975,270800000.0
2008-01-11 23:00:00,108.975,108.995,108.97,108.985,321799999.0
2008-01-14 00:02:00,108.76,108.77,108.76,108.76,12400000.0
2008-01-14 00:04:00,108.77,108.77,108.77,108.77,12400000.0
2008-01-14 00:05:00,108.78,108.78,108.78,108.78,12400000.0
2008-01-14 00:06:00,108.8,108.8,108.77,108.77,12400000.0
2008-01-14 00:07:00,108.76,108.76,108.76,108.76,12400000.0
2008-01-14 00:08:00,108.77,108.77,108.76,108.76,12400000.0
2008-01-14 00:09:00,108.73,108.73,108.73,108.73,12400000.0
2008-01-14 00:10:00,108.74,108.74,108.73,108.73,12400000.0
2008-01-14 00:11:00,108.72,108.73,108.72,108.73,12400000.0
2008-01-14 00:12:00,108.74,108.74,108.73,108.73,12400000.0
2008-01-14 00:13:00,108.74,108.74,108.73,108.73,12400000.0
2008-01-14 00:14:00,108.72,108.72,108.72,108.72,12400000.0
2008-01-14 00:15:00,108.71,108.72,108.71,108.72,12400000.0
2008-01-14 00:17:00,108.71,108.72,108.71,108.72,12400000.0
2008-01-14 00:18:00,108.71,108.71,108.71,108.71,12400000.0
2008-01-14 00:21:00,108.72,108.72,108.72,108.72,12400000.0
2008-01-14 00:22:00,108.73,108.73,108.72,108.73,12400000.0
2008-01-14 00:24:00,108.72,108.72,108.71,108.71,12400000.0
2008-01-14 00:26:00,108.73,108.73,108.72,108.72,12400000.0
2008-01-14 00:28:00,108.71,108.71,108.71,108.71,12400000.0
2008-01-14 00:29:00,108.64,108.66,108.64,108.64,12400000.0
2008-01-14 00:30:00,108.63,108.64,108.63,108.635,17900000.0
2008-01-14 00:31:00,108.63,108.63,108.625,108.63,7800000.0
2008-01-14 00:32:00,108.63,108.635,108.625,108.63,29100000.0
2008-01-14 00:33:00,108.635,108.635,108.625,108.63,35600000.0
2008-01-14 00:34:00,108.63,108.64,108.62,108.63,74600000.0
2008-01-14 00:35:00,108.63,108.635,108.59,108.635,50900000.0
2008-01-14 00:36:00,108.63,108.63,108.62,108.62,80500000.0
2008-01-14 00:37:00,108.62,108.66,108.62,108.66,16700000.0
2008-01-14 00:38:00,108.66,108.68,108.655,108.67,17900000.0
2008-01-14 00:39:00,108.67,108.67,108.655,108.66,14400000.0
2008-01-14 00:40:00,108.66,108.67,108.655,108.655,18400000.0
2008-01-14 00:41:00,108.655,108.665,108.65,108.66,53600000.0
2008-01-14 00:42:00,108.665,108.67,108.66,108.665,60100000.0
2008-01-14 00:43:00,108.67,108.695,108.665,108.695,28900000.0
2008-01-14 00:44:00,108.695,108.705,108.68,108.69,160100000.0
2008-01-14 00:45:00,108.695,108.7,108.69,108.7,42200000.0
2008-01-14 00:46:00,108.7,108.7,108.69,108.7,40400000.0
2008-01-14 00:47:00,108.7,108.7,108.69,108.7,55400000.0
2008-01-14 00:48:00,108.705,108.71,108.685,108.71,62400000.0
2008-01-14 00:49:00,108.71,108.725,108.69,108.715,132000000.0
2008-01-14 00:50:00,108.715,108.72,108.715,108.72,15300000.0
2008-01-14 00:51:00,108.72,108.73,108.715,108.73,3800000.0
2008-01-14 00:52:00,108.73,108.745,108.71,108.745,231400000.0
2008-01-14 00:53:00,108.74,108.775,108.73,108.765,98700000.0
2008-01-14 00:54:00,108.765,108.785,108.765,108.775,40600000.0
2008-01-14 00:55:00,108.775,108.775,108.755,108.765,74800000.0
2008-01-14 00:56:00,108.765,108.77,108.765,108.77,19500000.0
2008-01-14 00:57:00,108.77,108.77,108.765,108.765,13100000.0
2008-01-14 00:58:00,108.765,108.775,108.765,108.765,51000000.0
2008-01-14 00:59:00,108.77,108.775,108.765,108.77,46900000.0
2008-01-14 01:00:00,108.77,108.77,108.76,108.77,113100000.0
2008-01-14 01:01:00,108.77,108.77,108.765,108.77,353200000.0
2008-01-14 01:02:00,108.77,108.78,108.77,108.78,52100000.0
2008-01-14 01:03:00,108.78,108.78,108.78,108.78,32500000.0
2008-01-14 01:04:00,108.78,108.78,108.775,108.78,31100000.0
2008-01-14 01:05:00,108.78,108.8,108.78,108.8,96100000.0
2008-01-14 01:06:00,108.8,108.8,108.775,108.79,352200000.0
2008-01-14 01:07:00,108.79,108.79,108.77,108.77,188550000.0
2008-01-14 01:08:00,108.77,108.79,108.76,108.76,399100000.0
2008-01-14 01:09:00,108.76,108.76,108.74,108.74,274100000.0
2008-01-14 01:10:00,108.74,108.745,108.725,108.73,443100000.0
2008-01-14 01:11:00,108.735,108.74,108.725,108.74,326100000.0
2008-01-14 01:12:00,108.74,108.75,108.735,108.74,273300000.0
2008-01-14 01:13:00,108.74,108.75,108.735,108.74,232400000.0
2008-01-14 01:14:00,108.74,108.74,108.73,108.73,329900000.0
2008-01-14 01:15:00,108.73,108.73,108.715,108.73,612000000.0
2008-01-14 01:16:00,108.73,108.73,108.73,108.73,250000000.0
2008-01-14 01:17:00,108.73,108.73,108.72,108.725,295400000.0
2008-01-14 01:18:00,108.725,108.725,108.71,108.71,233100000.0
2008-01-14 01:19:00,108.71,108.72,108.71,108.72,504900007.0
2008-01-14 01:20:00,108.72,108.72,108.72,108.72,168200000.0
2008-01-14 01:21:00,108.72,108.72,108.715,108.72,292800000.0
2008-01-14 01:22:00,108.72,108.72,108.715,108.72,377400000.0
2008-01-14 01:23:00,108.72,108.72,108.72,108.72,338000000.0
2008-01-14 01:24:00,108.72,108.72,108.71,108.72,201700000.0
2008-01-14 01:25:00,108.72,108.72,108.72,108.72,139500000.0
2008-01-14 01:26:00,108.72,108.725,108.72,108.72,196000000.0
2008-01-14 01:27:00,108.72,108.725,108.72,108.72,103000000.0
2008-01-14 01:28:00,108.72,108.72,108.71,108.71,374600000.0
2008-01-14 01:29:00,108.71,108.71,108.7,108.705,200000000.0
2008-01-14 01:30:00,108.705,108.705,108.655,108.655,418800000.0
2008-01-14 01:31:00,108.66,108.67,108.645,108.67,280000000.0
2008-01-14 01:32:00,108.67,108.67,108.655,108.665,225000000.0
2008-01-14 01:33:00,108.665,108.68,108.66,108.66,251300000.0
2008-01-14 01:34:00,108.66,108.66,108.655,108.66,295900000.0
2008-01-14 01:35:00,108.66,108.66,108.66,108.66,282500000.0
2008-01-14 01:36:00,108.66,108.66,108.655,108.655,223200000.0
2008-01-14 01:37:00,108.66,108.69,108.66,108.69,406200000.0
2008-01-14 01:38:00,108.68,108.69,108.67,108.68,691000000.0
2008-01-14 01:39:00,108.68,108.71,108.68,108.7,222000000.0
2008-01-14 01:40:00,108.69,108.74,108.69,108.72,169400000.0
2008-01-14 01:41:00,108.72,108.735,108.715,108.735,165600000.0
2008-01-14 01:42:00,108.735,108.74,108.73,108.73,158100000.0
2008-01-14 01:43:00,108.735,108.735,108.73,108.735,93500000.0
2008-01-14 01:44:00,108.735,108.745,108.73,108.74,111000000.0
2008-01-14 01:45:00,108.74,108.78,108.74,108.775,360300000.0
2008-01-14 01:46:00,108.775,108.775,108.77,108.775,122800000.0
2008-01-14 01:47:00,108.775,108.78,108.775,108.78,186600000.0
2008-01-14 01:48:00,108.78,108.78,108.765,108.77,229200001.0
2008-01-14 01:49:00,108.77,108.77,108.75,108.755,322899999.0
2008-01-14 01:50:00,108.755,108.77,108.755,108.765,239399997.0
2008-01-14 01:51:00,108.765,108.77,108.745,108.76,344100000.0
2008-01-14 01:52:00,108.76,108.79,108.745,108.785,400800000.0
2008-01-14 01:53:00,108.785,108.8,108.78,108.8,60900000.0
2008-01-14 01:54:00,108.8,108.81,108.8,108.81,62300000.0
2008-01-14 01:55:00,108.81,108.82,108.805,108.82,112700000.0
2008-01-14 01:56:00,108.82,108.86,108.82,108.86,115300000.0
2008-01-14 01:57:00,108.86,108.86,108.825,108.83,382500000.0
2008-01-14 01:58:00,108.83,108.84,108.83,108.83,210600000.0
2008-01-14 01:59:00,108.83,108.85,108.83,108.85,155600000.0
2008-01-14 02:00:00,108.85,108.895,108.845,108.87,299100001.0
2008-01-14 02:01:00,108.87,108.87,108.815,108.825,206599999.0
2008-01-14 02:02:00,108.825,108.83,108.815,108.82,752300012.0
2008-01-14 02:03:00,108.82,108.825,108.82,108.82,177100001.0
2008-01-14 02:04:00,108.82,108.82,108.805,108.81,274100001.0
2008-01-14 02:05:00,108.81,108.825,108.805,108.825,209400000.0
2008-01-14 02:06:00,108.825,108.825,108.82,108.825,280099997.0
2008-01-14 02:07:00,108.825,108.825,108.82,108.82,194500000.0
2008-01-14 02:08:00,108.82,108.82,108.8,108.8,217400000.0
2008-01-14 02:09:00,108.8,108.805,108.78,108.79,387900000.0
2008-01-14 02:10:00,108.785,108.79,108.78,108.785,272500000.0
2008-01-14 02:11:00,108.785,108.785,108.76,108.77,258250000.0
2008-01-14 02:12:00,108.77,108.775,108.765,108.775,127900000.0
2008-01-14 02:13:00,108.775,108.78,108.775,108.775,153700000.0
2008-01-14 02:14:00,108.78,108.81,108.765,108.81,366899993.0
2008-01-14 02:15:00,108.81,108.81,108.8,108.8,166800000.0
2008-01-14 02:16:00,108.8,108.83,108.8,108.83,458200003.0
2008-01-14 02:17:00,108.83,108.83,108.815,108.82,251100001.0
2008-01-14 02:18:00,108.82,108.83,108.82,108.82,293900000.0
2008-01-14 02:19:00,108.82,108.845,108.82,108.84,287500000.0
2008-01-14 02:20:00,108.84,108.91,108.84,108.905,316336632.0
2008-01-14 02:21:00,108.905,108.935,108.88,108.935,702300003.0
2008-01-14 02:22:00,108.935,108.945,108.935,108.94,339100000.0
2008-01-14 02:23:00,108.94,108.96,108.935,108.94,506299996.0
2008-01-14 02:24:00,108.94,108.94,108.925,108.935,265999999.0
2008-01-14 02:25:00,108.94,108.95,108.91,108.91,241800000.0
2008-01-14 02:26:00,108.91,108.915,108.91,108.91,251700000.0
2008-01-14 02:27:00,108.91,108.91,108.89,108.89,803499977.0
2008-01-14 02:28:00,108.9,108.91,108.885,108.89,362700002.0
2008-01-14 02:29:00,108.89,108.89,108.84,108.85,429000000.0
2008-01-14 02:30:00,108.845,108.86,108.84,108.84,200599999.0
2008-01-14 02:31:00,108.84,108.84,108.825,108.83,265500000.0
2008-01-14 02:32:00,108.83,108.835,108.82,108.82,236500001.0
2008-01-14 02:33:00,108.82,108.82,108.81,108.82,137000000.0
2008-01-14 02:34:00,108.82,108.82,108.795,108.805,529800001.0
2008-01-14 02:35:00,108.805,108.805,108.75,108.76,426400000.0
2008-01-14 02:36:00,108.76,108.8,108.76,108.8,186000000.0
2008-01-14 02:37:00,108.8,108.81,108.795,108.8,217399997.0
2008-01-14 02:38:00,108.8,108.81,108.8,108.81,467199979.0
2008-01-14 02:39:00,108.81,108.81,108.8,108.8,89900000.0
2008-01-14 02:40:00,108.8,108.81,108.8,108.81,132700000.0
2008-01-14 02:41:00,108.81,108.81,108.8,108.8,158400000.0
2008-01-14 02:42:00,108.8,108.83,108.795,108.82,406299999.0
2008-01-14 02:43:00,108.82,108.84,108.81,108.83,288300000.0
2008-01-14 02:44:00,108.83,108.83,108.82,108.83,196000000.0
2008-01-14 02:45:00,108.83,108.86,108.83,108.85,416500000.0
2008-01-14 02:46:00,108.85,108.855,108.85,108.855,46700000.0
2008-01-14 02:47:00,108.855,108.865,108.855,108.865,26400000.0
2008-01-14 02:48:00,108.865,108.87,108.86,108.86,107400000.0
2008-01-14 02:49:00,108.86,108.865,108.86,108.86,82300000.0
2008-01-14 02:50:00,108.865,108.87,108.85,108.87,123299997.0
2008-01-14 02:51:00,108.865,108.875,108.86,108.875,268100010.0
2008-01-14 02:52:00,108.87,108.88,108.87,108.875,140700000.0
2008-01-14 02:53:00,108.875,108.88,108.875,108.88,333600000.0
2008-01-14 02:54:00,108.88,108.88,108.86,108.865,478500000.0
2008-01-14 02:55:00,108.865,108.875,108.86,108.87,159600000.0
2008-01-14 02:56:00,108.87,108.87,108.865,108.87,157100000.0
2008-01-14 02:57:00,108.87,108.88,108.86,108.88,480100000.0
2008-01-14 02:58:00,108.88,108.88,108.865,108.87,190900000.0
2008-01-14 02:59:00,108.87,108.875,108.87,108.87,178400000.0
2008-01-14 03:00:00,108.875,108.88,108.87,108.88,85400000.0
2008-01-14 03:01:00,108.88,108.89,108.875,108.89,138700000.0
2008-01-14 03:02:00,108.89,108.89,108.875,108.875,235400000.0
2008-01-14 03:03:00,108.875,108.88,108.87,108.875,220300000.0
2008-01-14 03:04:00,108.875,108.89,108.865,108.88,304799994.0
2008-01-14 03:05:00,108.885,108.89,108.88,108.88,202900000.0
2008-01-14 03:06:00,108.88,108.89,108.875,108.88,182400000.0
2008-01-14 03:07:00,108.88,108.89,108.87,108.89,223000000.0
2008-01-14 03:08:00,108.885,108.895,108.88,108.89,172300000.0
2008-01-14 03:09:00,108.89,108.9,108.89,108.89,117600000.0
2008-01-14 03:10:00,108.885,108.89,108.87,108.88,160900000.0
2008-01-14 03:11:00,108.88,108.88,108.865,108.88,226100000.0
2008-01-14 03:12:00,108.88,108.88,108.86,108.88,57500000.0
2008-01-14 03:13:00,108.88,108.88,108.87,108.88,83700000.0
2008-01-14 03:14:00,108.88,108.89,108.88,108.89,172200000.0
2008-01-14 03:15:00,108.89,108.89,108.87,108.88,327000000.0
2008-01-14 03:16:00,108.88,108.89,108.88,108.88,232400000.0
2008-01-14 03:17:00,108.88,108.885,108.865,108.865,281000000.0
2008-01-14 03:18:00,108.87,108.88,108.865,108.875,67300000.0
2008-01-14 03:19:00,108.875,108.88,108.875,108.88,238300000.0
2008-01-14 03:20:00,108.88,108.88,108.865,108.88,294299994.0
2008-01-14 03:21:00,108.885,108.89,108.875,108.875,199400000.0
2008-01-14 03:22:00,108.875,108.875,108.87,108.87,437500009.0
2008-01-14 03:23:00,108.87,108.88,108.87,108.88,321900000.0
2008-01-14 03:24:00,108.88,108.885,108.88,108.88,348100000.0
2008-01-14 03:25:00,108.88,108.89,108.875,108.88,220700000.0
2008-01-14 03:26:00,108.88,108.88,108.855,108.86,495299999.0
2008-01-14 03:27:00,108.86,108.865,108.86,108.86,176700000.0
2008-01-14 03:28:00,108.86,108.86,108.845,108.845,19500000.0
2008-01-14 03:29:00,108.845,108.86,108.84,108.86,80600000.0
2008-01-14 03:30:00,108.86,108.86,108.85,108.85,134400000.0
2008-01-14 03:31:00,108.85,108.85,108.84,108.85,148500000.0
2008-01-14 03:32:00,108.85,108.85,108.84,108.84,120100000.0
2008-01-14 03:33:00,108.835,108.835,108.82,108.82,196700000.0
2008-01-14 03:34:00,108.82,108.83,108.82,108.82,593100000.0
2008-01-14 03:35:00,108.82,108.82,108.8,108.81,456100000.0
2008-01-14 03:36:00,108.805,108.82,108.805,108.82,285500000.0
2008-01-14 03:37:00,108.82,108.82,108.81,108.815,60000000.0
2008-01-14 03:38:00,108.815,108.83,108.815,108.825,181100000.0
2008-01-14 03:39:00,108.825,108.83,108.815,108.825,220100000.0
2008-01-14 03:40:00,108.825,108.83,108.82,108.825,97500000.0
2008-01-14 03:41:00,108.825,108.83,108.82,108.83,136900000.0
2008-01-14 03:42:00,108.825,108.83,108.82,108.82,118100000.0
2008-01-14 03:43:00,108.815,108.83,108.81,108.83,175700000.0
2008-01-14 03:44:00,108.83,108.83,108.82,108.825,57700000.0
2008-01-14 03:45:00,108.825,108.835,108.82,108.83,53800000.0
2008-01-14 03:46:00,108.83,108.83,108.82,108.83,303200000.0
2008-01-14 03:47:00,108.825,108.83,108.82,108.82,96900000.0
2008-01-14 03:48:00,108.82,108.825,108.805,108.82,103700000.0
2008-01-14 03:49:00,108.82,108.825,108.82,108.82,105400000.0
2008-01-14 03:50:00,108.82,108.825,108.81,108.81,152800000.0
2008-01-14 03:51:00,108.81,108.81,108.795,108.795,104800000.0
2008-01-14 03:52:00,108.795,108.795,108.75,108.75,312600001.0
2008-01-14 03:53:00,108.75,108.76,108.75,108.75,91200000.0
2008-01-14 03:54:00,108.75,108.76,108.75,108.755,477300000.0
2008-01-14 03:55:00,108.755,108.77,108.75,108.76,249300000.0
2008-01-14 03:56:00,108.76,108.79,108.755,108.79,301800000.0
2008-01-14 03:57:00,108.79,108.795,108.785,108.795,20100000.0
2008-01-14 03:58:00,108.795,108.8,108.79,108.79,21900000.0
2008-01-14 03:59:00,108.785,108.79,108.755,108.76,297200000.0
2008-01-14 04:00:00,108.76,108.77,108.755,108.76,136100000.0
2008-01-14 04:01:00,108.76,108.77,108.755,108.755,27800000.0
2008-01-14 04:02:00,108.755,108.76,108.73,108.74,43400000.0
2008-01-14 04:03:00,108.735,108.74,108.73,108.74,98500000.0
2008-01-14 04:04:00,108.74,108.74,108.71,108.715,27220000.0
2008-01-14 04:05:00,108.715,108.715,108.71,108.71,15820000.0
2008-01-14 04:06:00,108.71,108.715,108.705,108.705,29700000.0
2008-01-14 04:07:00,108.705,108.73,108.705,108.73,35400000.0
2008-01-14 04:08:00,108.73,108.73,108.72,108.725,28800000.0
2008-01-14 04:09:00,108.725,108.74,108.725,108.74,59600000.0
2008-01-14 04:10:00,108.735,108.76,108.735,108.76,89100000.0
2008-01-14 04:11:00,108.76,108.765,108.755,108.765,66600000.0
2008-01-14 04:12:00,108.76,108.825,108.76,108.81,167800000.0
2008-01-14 04:13:00,108.815,108.815,108.775,108.79,198900000.0
2008-01-14 04:14:00,108.79,108.8,108.75,108.79,69600000.0
2008-01-14 04:15:00,108.79,108.79,108.765,108.77,67400001.0
2008-01-14 04:16:00,108.77,108.78,108.765,108.78,50000000.0
2008-01-14 04:17:00,108.78,108.78,108.755,108.77,566099996.0
2008-01-14 04:18:00,108.77,108.77,108.76,108.765,35200000.0
2008-01-14 04:19:00,108.765,108.765,108.76,108.765,150200000.0
2008-01-14 04:20:00,108.765,108.77,108.76,108.765,279300000.0
2008-01-14 04:21:00,108.765,108.77,108.73,108.73,435599998.0
2008-01-14 04:22:00,108.735,108.745,108.715,108.725,173600002.0
2008-01-14 04:23:00,108.725,108.73,108.715,108.72,40500001.0
2008-01-14 04:24:00,108.72,108.725,108.715,108.715,191099999.0
2008-01-14 04:25:00,108.715,108.715,108.69,108.7,946699972.0
2008-01-14 04:26:00,108.7,108.705,108.7,108.7,100600000.0
2008-01-14 04:27:00,108.7,108.7,108.7,108.7,279400000.0
2008-01-14 04:28:00,108.7,108.72,108.7,108.715,352700001.0
2008-01-14 04:29:00,108.715,108.72,108.71,108.72,351299991.0
2008-01-14 04:30:00,108.72,108.735,108.72,108.73,508599996.0
2008-01-14 04:31:00,108.73,108.76,108.73,108.76,1044299994.0
2008-01-14 04:32:00,108.76,108.76,108.75,108.755,457199993.0
2008-01-14 04:33:00,108.76,108.765,108.76,108.76,22200000.0
2008-01-14 04:34:00,108.76,108.76,108.755,108.76,102200000.0
2008-01-14 04:35:00,108.76,108.785,108.76,108.78,59500000.0
2008-01-14 04:36:00,108.78,108.78,108.775,108.78,261099994.0
2008-01-14 04:37:00,108.78,108.79,108.78,108.79,916000011.0
2008-01-14 04:38:00,108.79,108.8,108.785,108.8,580199998.0
2008-01-14 04:39:00,108.8,108.8,108.79,108.79,457200000.0
2008-01-14 04:40:00,108.79,108.81,108.79,108.8,753800015.0
2008-01-14 04:41:00,108.8,108.815,108.8,108.81,53800000.0
2008-01-14 04:42:00,108.81,108.81,108.8,108.81,334500011.0
2008-01-14 04:43:00,108.81,108.82,108.805,108.815,861800015.0
2008-01-14 04:44:00,108.815,108.815,108.81,108.815,384900005.0
2008-01-14 04:45:00,108.815,108.815,108.78,108.795,903500000.0
2008-01-14 04:46:00,108.795,108.795,108.76,108.77,329900001.0
2008-01-14 04:47:00,108.77,108.77,108.76,108.76,57200000.0
2008-01-14 04:48:00,108.76,108.76,108.76,108.76,289000000.0
2008-01-14 04:49:00,108.76,108.765,108.75,108.765,215900000.0
2008-01-14 04:50:00,108.76,108.765,108.75,108.76,40200000.0
2008-01-14 04:51:00,108.76,108.765,108.75,108.755,131000000.0
2008-01-14 04:52:00,108.755,108.77,108.75,108.77,50300000.0
2008-01-14 04:53:00,108.77,108.77,108.76,108.765,254900000.0
2008-01-14 04:54:00,108.765,108.775,108.765,108.77,16200000.0
2008-01-14 04:55:00,108.77,108.77,108.755,108.755,161800000.0
2008-01-14 04:56:00,108.76,108.76,108.755,108.755,25700000.0
2008-01-14 04:57:00,108.755,108.76,108.745,108.76,159600000.0
2008-01-14 04:58:00,108.75,108.76,108.745,108.76,677099997.0
2008-01-14 04:59:00,108.755,108.775,108.745,108.775,137400000.0
2008-01-14 05:00:00,108.77,108.79,108.77,108.79,48300000.0
2008-01-14 05:01:00,108.785,108.79,108.785,108.785,149000000.0
2008-01-14 05:02:00,108.785,108.79,108.785,108.785,237899991.0
2008-01-14 05:03:00,108.785,108.79,108.785,108.785,114699995.0
2008-01-14 05:04:00,108.785,108.79,108.78,108.78,83100000.0
2008-01-14 05:05:00,108.78,108.79,108.775,108.79,164799998.0
2008-01-14 05:06:00,108.79,108.79,108.785,108.79,355600005.0
2008-01-14 05:07:00,108.79,108.79,108.79,108.79,418999996.0
2008-01-14 05:08:00,108.79,108.795,108.785,108.795,628800006.0
2008-01-14 05:09:00,108.795,108.795,108.785,108.795,21300000.0
2008-01-14 05:10:00,108.79,108.79,108.785,108.79,78200000.0
2008-01-14 05:11:00,108.79,108.845,108.79,108.84,550600012.0
2008-01-14 05:12:00,108.84,108.84,108.825,108.825,36200000.0
2008-01-14 05:13:00,108.825,108.83,108.815,108.815,56700000.0
2008-01-14 05:14:00,108.815,108.825,108.8,108.81,248300000.0
2008-01-14 05:15:00,108.81,108.82,108.81,108.815,758800001.0
2008-01-14 05:16:00,108.815,108.815,108.81,108.81,566399998.0
2008-01-14 05:17:00,108.81,108.82,108.805,108.82,926099975.0
2008-01-14 05:18:00,108.82,108.82,108.815,108.82,533900020.0
2008-01-14 05:19:00,108.82,108.825,108.81,108.815,502800014.0
2008-01-14 05:20:00,108.815,108.82,108.81,108.815,134100000.0
2008-01-14 05:21:00,108.815,108.815,108.78,108.785,89300000.0
2008-01-14 05:22:00,108.78,108.825,108.78,108.825,193900006.0
2008-01-14 05:23:00,108.825,108.825,108.815,108.82,124899999.0
2008-01-14 05:24:00,108.82,108.84,108.82,108.84,828600005.0
2008-01-14 05:25:00,108.84,108.85,108.825,108.835,89400000.0
2008-01-14 05:26:00,108.835,108.835,108.805,108.81,615100002.0
2008-01-14 05:27:00,108.81,108.81,108.805,108.805,25800000.0
2008-01-14 05:28:00,108.805,108.815,108.8,108.81,330299994.0
2008-01-14 05:29:00,108.81,108.82,108.805,108.81,735899990.0
2008-01-14 05:30:00,108.81,108.82,108.81,108.82,311600003.0
2008-01-14 05:31:00,108.82,108.82,108.805,108.805,104699998.0
2008-01-14 05:32:00,108.81,108.81,108.805,108.81,564599994.0
2008-01-14 05:33:00,108.81,108.81,108.8,108.81,564799993.0
2008-01-14 05:34:00,108.81,108.81,108.785,108.79,612000010.0
2008-01-14 05:35:00,108.79,108.795,108.785,108.79,252299999.0
2008-01-14 05:36:00,108.79,108.805,108.785,108.805,562300000.0
2008-01-14 05:37:00,108.805,108.815,108.8,108.815,182399996.0
2008-01-14 05:38:00,108.815,108.82,108.815,108.82,337500003.0
2008-01-14 05:39:00,108.82,108.82,108.815,108.82,765099988.0
2008-01-14 05:40:00,108.82,108.82,108.805,108.81,720900004.0
2008-01-14 05:41:00,108.805,108.805,108.785,108.785,427199999.0
2008-01-14 05:42:00,108.785,108.79,108.785,108.79,612200010.0
2008-01-14 05:43:00,108.79,108.795,108.785,108.79,459500000.0
2008-01-14 05:44:00,108.795,108.795,108.785,108.795,771199995.0
2008-01-14 05:45:00,108.795,108.81,108.795,108.8,319300000.0
2008-01-14 05:46:00,108.8,108.8,108.8,108.8,787600000.0
2008-01-14 05:47:00,108.8,108.805,108.8,108.805,222300001.0
2008-01-14 05:48:00,108.805,108.81,108.805,108.81,486100000.0
2008-01-14 05:49:00,108.81,108.82,108.81,108.82,345500000.0
2008-01-14 05:50:00,108.82,108.82,108.82,108.82,951799974.0
2008-01-14 05:51:00,108.82,108.84,108.815,108.84,144799998.0
2008-01-14 05:52:00,108.835,108.84,108.835,108.835,560400000.0
2008-01-14 05:53:00,108.835,108.835,108.82,108.825,107000000.0
2008-01-14 05:54:00,108.82,108.825,108.815,108.815,272100009.0
2008-01-14 05:55:00,108.815,108.83,108.815,108.825,402000000.0
2008-01-14 05:56:00,108.825,108.83,108.82,108.82,34300000.0
2008-01-14 05:57:00,108.82,108.82,108.805,108.805,100600000.0
2008-01-14 05:58:00,108.805,108.815,108.805,108.81,82300000.0
2008-01-14 05:59:00,108.81,108.815,108.8,108.8,604000000.0
2008-01-14 06:00:00,108.8,108.8,108.79,108.8,671200011.0
2008-01-14 06:01:00,108.8,108.8,108.8,108.8,202800000.0
2008-01-14 06:02:00,108.8,108.8,108.785,108.79,242399999.0
2008-01-14 06:03:00,108.79,108.8,108.79,108.8,51600000.0
2008-01-14 06:04:00,108.8,108.8,108.79,108.79,157600000.0
2008-01-14 06:05:00,108.79,108.8,108.79,108.8,420700000.0
2008-01-14 06:06:00,108.8,108.8,108.775,108.775,251400000.0
2008-01-14 06:07:00,108.775,108.78,108.76,108.76,57400000.0
2008-01-14 06:08:00,108.76,108.76,108.755,108.755,29200000.0
2008-01-14 06:09:00,108.755,108.755,108.72,108.72,64699999.0
2008-01-14 06:10:00,108.72,108.735,108.715,108.735,25500000.0
2008-01-14 06:11:00,108.735,108.75,108.73,108.75,20700000.0
2008-01-14 06:12:00,108.75,108.765,108.75,108.76,362000000.0
2008-01-14 06:13:00,108.76,108.76,108.76,108.76,483300000.0
2008-01-14 06:14:00,108.76,108.8,108.76,108.8,91000000.0
2008-01-14 06:15:00,108.8,108.8,108.775,108.78,126700000.0
2008-01-14 06:16:00,108.78,108.785,108.76,108.765,104000000.0
2008-01-14 06:17:00,108.765,108.765,108.76,108.76,205700000.0
2008-01-14 06:18:00,108.76,108.765,108.745,108.765,206700001.0
2008-01-14 06:19:00,108.76,108.77,108.76,108.76,97500000.0
2008-01-14 06:20:00,108.76,108.76,108.755,108.755,122500000.0
2008-01-14 06:21:00,108.755,108.76,108.715,108.715,484700000.0
2008-01-14 06:22:00,108.715,108.74,108.715,108.73,50900000.0
2008-01-14 06:23:00,108.73,108.735,108.73,108.735,14200000.0
2008-01-14 06:24:00,108.73,108.75,108.73,108.745,54200000.0
2008-01-14 06:25:00,108.745,108.745,108.735,108.74,29800000.0
2008-01-14 06:26:00,108.74,108.745,108.725,108.745,251799997.0
2008-01-14 06:27:00,108.745,108.75,108.73,108.75,304800000.0
2008-01-14 06:28:00,108.745,108.76,108.745,108.755,709999995.0
2008-01-14 06:29:00,108.755,108.78,108.755,108.78,513400003.0
2008-01-14 06:30:00,108.77,108.78,108.755,108.765,587700002.0
2008-01-14 06:31:00,108.77,108.775,108.76,108.76,917999994.0
2008-01-14 06:32:00,108.76,108.765,108.755,108.76,799200000.0
2008-01-14 06:33:00,108.76,108.76,108.745,108.75,296099997.0
2008-01-14 06:34:00,108.75,108.75,108.74,108.745,318599998.0
2008-01-14 06:35:00,108.745,108.755,108.74,108.745,1129500005.0
2008-01-14 06:36:00,108.745,108.75,108.74,108.745,687399998.0
2008-01-14 06:37:00,108.745,108.75,108.745,108.75,200700000.0
2008-01-14 06:38:00,108.75,108.75,108.745,108.745,108800000.0
2008-01-14 06:39:00,108.745,108.75,108.735,108.745,579699999.0
2008-01-14 06:40:00,108.745,108.75,108.74,108.75,556500000.0
2008-01-14 06:41:00,108.75,108.75,108.745,108.75,376199999.0
2008-01-14 06:42:00,108.75,108.76,108.745,108.76,695000002.0
2008-01-14 06:43:00,108.75,108.76,108.75,108.76,379900005.0
2008-01-14 06:44:00,108.755,108.76,108.75,108.75,195400000.0
2008-01-14 06:45:00,108.755,108.76,108.75,108.76,338400000.0
2008-01-14 06:46:00,108.76,108.76,108.76,108.76,527300000.0
2008-01-14 06:47:00,108.76,108.76,108.755,108.76,312200000.0
2008-01-14 06:48:00,108.76,108.76,108.755,108.76,408800000.0
2008-01-14 06:49:00,108.76,108.76,108.75,108.75,259200002.0
2008-01-14 06:50:00,108.75,108.755,108.745,108.75,449799999.0
2008-01-14 06:51:00,108.755,108.755,108.75,108.755,18900000.0
2008-01-14 06:52:00,108.755,108.76,108.75,108.76,17200000.0
2008-01-14 06:53:00,108.76,108.76,108.75,108.76,219000002.0
2008-01-14 06:54:00,108.76,108.76,108.755,108.76,121200000.0
2008-01-14 06:55:00,108.76,108.77,108.75,108.76,813300003.0
2008-01-14 06:56:00,108.75,108.765,108.75,108.76,597399998.0
2008-01-14 06:57:00,108.76,108.78,108.75,108.77,55000000.0
2008-01-14 06:58:00,108.77,108.77,108.75,108.755,548100000.0
2008-01-14 06:59:00,108.76,108.765,108.75,108.75,75999999.0
2008-01-14 07:00:00,108.75,108.755,108.74,108.74,156400000.0
2008-01-14 07:01:00,108.74,108.74,108.71,108.735,50200000.0
2008-01-14 07:02:00,108.735,108.74,108.725,108.725,60200000.0
2008-01-14 07:03:00,108.725,108.735,108.725,108.735,186800000.0
2008-01-14 07:04:00,108.735,108.735,108.73,108.73,22500000.0
2008-01-14 07:05:00,108.73,108.735,108.725,108.73,278899991.0
2008-01-14 07:06:00,108.73,108.75,108.725,108.745,194200001.0
2008-01-14 07:07:00,108.74,108.765,108.74,108.76,135300000.0
2008-01-14 07:08:00,108.76,108.765,108.76,108.76,166800000.0
2008-01-14 07:09:00,108.76,108.77,108.76,108.77,237300000.0
2008-01-14 07:10:00,108.77,108.77,108.76,108.77,39000000.0
2008-01-14 07:11:00,108.77,108.77,108.76,108.77,30600000.0
2008-01-14 07:12:00,108.77,108.77,108.755,108.76,173400000.0
2008-01-14 07:13:00,108.755,108.76,108.755,108.76,141500001.0
2008-01-14 07:14:00,108.76,108.765,108.76,108.76,15600000.0
2008-01-14 07:15:00,108.76,108.76,108.745,108.755,128800000.0
2008-01-14 07:16:00,108.755,108.77,108.755,108.76,354600001.0
2008-01-14 07:17:00,108.755,108.76,108.755,108.755,50600001.0
2008-01-14 07:18:00,108.755,108.755,108.75,108.75,24600000.0
2008-01-14 07:19:00,108.75,108.755,108.745,108.755,46400000.0
2008-01-14 07:20:00,108.755,108.755,108.75,108.755,374700015.0
2008-01-14 07:21:00,108.755,108.755,108.745,108.75,47200000.0
2008-01-14 07:22:00,108.75,108.755,108.74,108.75,224100000.0
2008-01-14 07:23:00,108.75,108.75,108.735,108.75,54300000.0
2008-01-14 07:24:00,108.75,108.76,108.745,108.755,93800002.0
2008-01-14 07:25:00,108.755,108.76,108.745,108.755,52000002.0
2008-01-14 07:26:00,108.755,108.755,108.75,108.75,284400006.0
2008-01-14 07:27:00,108.75,108.755,108.745,108.755,22400000.0
2008-01-14 07:28:00,108.755,108.76,108.745,108.75,174700000.0
2008-01-14 07:29:00,108.75,108.755,108.75,108.755,155100000.0
2008-01-14 07:30:00,108.755,108.755,108.745,108.755,43500000.0
2008-01-14 07:31:00,108.755,108.755,108.735,108.74,129599998.0
2008-01-14 07:32:00,108.74,108.745,108.735,108.745,430900006.0
2008-01-14 07:33:00,108.745,108.75,108.735,108.745,80800001.0
2008-01-14 07:34:00,108.745,108.75,108.745,108.75,132000000.0
2008-01-14 07:35:00,108.75,108.755,108.745,108.755,421999999.0
2008-01-14 07:36:00,108.755,108.755,108.745,108.75,332700000.0
2008-01-14 07:37:00,108.745,108.75,108.71,108.73,605499996.0
2008-01-14 07:38:00,108.73,108.735,108.705,108.71,691000001.0
2008-01-14 07:39:00,108.71,108.72,108.7,108.71,339000000.0
2008-01-14 07:40:00,108.71,108.71,108.7,108.705,37200000.0
2008-01-14 07:41:00,108.705,108.71,108.705,108.71,14400000.0
2008-01-14 07:42:00,108.705,108.71,108.695,108.71,319399997.0
2008-01-14 07:43:00,108.705,108.71,108.7,108.7,228700000.0
2008-01-14 07:44:00,108.7,108.705,108.69,108.695,46200000.0
2008-01-14 07:45:00,108.695,108.695,108.65,108.655,89900000.0
2008-01-14 07:46:00,108.65,108.66,108.635,108.645,369700000.0
2008-01-14 07:47:00,108.645,108.66,108.64,108.66,25500000.0
2008-01-14 07:48:00,108.66,108.67,108.655,108.665,43300000.0
2008-01-14 07:49:00,108.665,108.675,108.655,108.66,680500003.0
2008-01-14 07:50:00,108.66,108.665,108.66,108.66,402600000.0
2008-01-14 07:51:00,108.66,108.66,108.645,108.66,156600000.0
2008-01-14 07:52:00,108.66,108.68,108.66,108.675,256700002.0
2008-01-14 07:53:00,108.68,108.7,108.675,108.695,262600011.0
2008-01-14 07:54:00,108.695,108.695,108.69,108.695,13800000.0
2008-01-14 07:55:00,108.695,108.7,108.675,108.685,632700012.0
2008-01-14 07:56:00,108.69,108.69,108.67,108.67,157000000.0
2008-01-14 07:57:00,108.67,108.685,108.67,108.675,92599998.0
2008-01-14 07:58:00,108.675,108.675,108.66,108.66,18700000.0
2008-01-14 07:59:00,108.66,108.66,108.635,108.65,466699992.0
2008-01-14 08:00:00,108.645,108.66,108.645,108.66,185000001.0
2008-01-14 08:01:00,108.655,108.665,108.655,108.665,108900000.0
2008-01-14 08:02:00,108.665,108.695,108.665,108.675,37000000.0
2008-01-14 08:03:00,108.675,108.675,108.66,108.665,24500000.0
2008-01-14 08:04:00,108.665,108.665,108.655,108.66,130400003.0
2008-01-14 08:05:00,108.66,108.66,108.66,108.66,495500000.0
2008-01-14 08:06:00,108.66,108.66,108.625,108.64,263400000.0
2008-01-14 08:07:00,108.64,108.645,108.615,108.615,898899998.0
2008-01-14 08:08:00,108.615,108.645,108.615,108.625,1202299991.0
2008-01-14 08:09:00,108.625,108.63,108.595,108.595,210100000.0
2008-01-14 08:10:00,108.595,108.615,108.595,108.595,597500000.0
2008-01-14 08:11:00,108.595,108.595,108.59,108.595,201500000.0
2008-01-14 08:12:00,108.595,108.615,108.59,108.605,415100001.0
2008-01-14 08:13:00,108.605,108.605,108.6,108.6,92500000.0
2008-01-14 08:14:00,108.6,108.605,108.595,108.605,338900000.0
2008-01-14 08:15:00,108.605,108.605,108.555,108.56,675500001.0
2008-01-14 08:16:00,108.56,108.56,108.495,108.495,417799999.0
2008-01-14 08:17:00,108.495,108.56,108.495,108.56,227400000.0
2008-01-14 08:18:00,108.56,108.61,108.54,108.56,239800000.0
2008-01-14 08:19:00,108.56,108.58,108.44,108.445,467200002.0
2008-01-14 08:20:00,108.445,108.46,108.355,108.425,546500000.0
2008-01-14 08:21:00,108.425,108.445,108.41,108.425,345700003.0
2008-01-14 08:22:00,108.425,108.425,108.395,108.415,816100009.0
2008-01-14 08:23:00,108.415,108.44,108.415,108.44,268200000.0
2008-01-14 08:24:00,108.44,108.44,108.405,108.43,443500007.0
2008-01-14 08:25:00,108.44,108.48,108.435,108.455,1474200001.0
2008-01-14 08:26:00,108.455,108.47,108.45,108.46,253900003.0
2008-01-14 08:27:00,108.46,108.52,108.46,108.52,550400007.0
2008-01-14 08:28:00,108.52,108.52,108.47,108.485,804300018.0
2008-01-14 08:29:00,108.485,108.5,108.455,108.5,1484800020.0
2008-01-14 08:30:00,108.5,108.5,108.465,108.475,701100004.0
2008-01-14 08:31:00,108.475,108.48,108.465,108.475,546000000.0
2008-01-14 08:32:00,108.475,108.495,108.465,108.49,124100000.0
2008-01-14 08:33:00,108.49,108.49,108.465,108.485,199100000.0
2008-01-14 08:34:00,108.485,108.495,108.475,108.48,115064974.0
2008-01-14 08:35:00,108.48,108.48,108.455,108.465,141700000.0
2008-01-14 08:36:00,108.465,108.465,108.435,108.44,75800000.0
2008-01-14 08:37:00,108.44,108.445,108.415,108.415,232000000.0
2008-01-14 08:38:00,108.415,108.42,108.41,108.41,197400000.0
2008-01-14 08:39:00,108.41,108.415,108.405,108.41,69600000.0
2008-01-14 08:40:00,108.41,108.415,108.395,108.41,576300008.0
2008-01-14 08:41:00,108.41,108.41,108.405,108.41,33900000.0
2008-01-14 08:42:00,108.41,108.425,108.405,108.42,266300000.0
2008-01-14 08:43:00,108.42,108.45,108.41,108.45,108800001.0
2008-01-14 08:44:00,108.45,108.48,108.45,108.475,398800001.0
2008-01-14 08:45:00,108.47,108.48,108.465,108.475,666499998.0
2008-01-14 08:46:00,108.475,108.475,108.455,108.46,565700001.0
2008-01-14 08:47:00,108.46,108.46,108.45,108.45,55800000.0
2008-01-14 08:48:00,108.45,108.455,108.41,108.425,365999999.0
2008-01-14 08:49:00,108.42,108.42,108.345,108.355,371899999.0
2008-01-14 08:50:00,108.355,108.365,108.31,108.335,1586199988.0
2008-01-14 08:51:00,108.335,108.375,108.335,108.365,1126100000.0
2008-01-14 08:52:00,108.365,108.375,108.36,108.375,907900002.0
2008-01-14 08:53:00,108.375,108.375,108.35,108.36,1226200009.0
2008-01-14 08:54:00,108.36,108.415,108.355,108.405,1200000012.0
2008-01-14 08:55:00,108.405,108.465,108.4,108.435,1187400017.0
2008-01-14 08:56:00,108.43,108.435,108.375,108.38,953900001.0
2008-01-14 08:57:00,108.38,108.425,108.38,108.42,457300000.0
2008-01-14 08:58:00,108.42,108.465,108.415,108.42,266600000.0
2008-01-14 08:59:00,108.415,108.415,108.38,108.385,339200000.0
2008-01-14 09:00:00,108.385,108.4,108.31,108.33,715900001.0
2008-01-14 09:01:00,108.33,108.365,108.315,108.365,429700002.0
2008-01-14 09:02:00,108.365,108.395,108.355,108.38,220100000.0
2008-01-14 09:03:00,108.38,108.385,108.35,108.385,752200011.0
2008-01-14 09:04:00,108.385,108.42,108.38,108.405,150400001.0
2008-01-14 09:05:00,108.405,108.405,108.38,108.4,506400000.0
2008-01-14 09:06:00,108.4,108.405,108.39,108.395,94400000.0
2008-01-14 09:07:00,108.4,108.4,108.38,108.395,353800000.0
2008-01-14 09:08:00,108.395,108.395,108.34,108.34,1308500009.0
2008-01-14 09:09:00,108.34,108.345,108.315,108.32,683600000.0
2008-01-14 09:10:00,108.32,108.345,108.32,108.335,892499997.0
2008-01-14 09:11:00,108.335,108.34,108.32,108.34,458000000.0
2008-01-14 09:12:00,108.34,108.355,108.315,108.325,775000016.0
2008-01-14 09:13:00,108.32,108.325,108.25,108.27,583400003.0
2008-01-14 09:14:00,108.27,108.28,108.215,108.225,525999991.0
2008-01-14 09:15:00,108.22,108.26,108.215,108.245,533300003.0
2008-01-14 09:16:00,108.245,108.305,108.24,108.255,569300009.0
2008-01-14 09:17:00,108.255,108.3,108.255,108.26,408900000.0
2008-01-14 09:18:00,108.26,108.335,108.25,108.325,321300000.0
2008-01-14 09:19:00,108.325,108.345,108.255,108.255,672300000.0
2008-01-14 09:20:00,108.255,108.305,108.255,108.305,1054000012.0
2008-01-14 09:21:00,108.305,108.35,108.295,108.345,1101200012.0
2008-01-14 09:22:00,108.345,108.355,108.325,108.325,672200000.0
2008-01-14 09:23:00,108.315,108.32,108.26,108.275,638900000.0
2008-01-14 09:24:00,108.275,108.29,108.245,108.245,946699999.0
2008-01-14 09:25:00,108.24,108.255,108.235,108.245,866699989.0
2008-01-14 09:26:00,108.245,108.265,108.24,108.26,1028499990.0
2008-01-14 09:27:00,108.26,108.28,108.25,108.25,970399998.0
2008-01-14 09:28:00,108.25,108.255,108.245,108.255,1190200025.0
2008-01-14 09:29:00,108.255,108.275,108.225,108.225,1226299993.0
2008-01-14 09:30:00,108.225,108.255,108.225,108.225,926500000.0
2008-01-14 09:31:00,108.225,108.225,108.205,108.21,780100000.0
2008-01-14 09:32:00,108.21,108.22,108.2,108.205,1143800038.0
2008-01-14 09:33:00,108.205,108.205,108.17,108.175,2007500014.0
2008-01-14 09:34:00,108.18,108.185,108.115,108.12,1980600009.0
2008-01-14 09:35:00,108.125,108.16,108.125,108.145,1304599999.0
2008-01-14 09:36:00,108.145,108.175,108.14,108.175,1116099996.0
2008-01-14 09:37:00,108.175,108.175,108.115,108.125,1496899998.0
2008-01-14 09:38:00,108.125,108.135,108.105,108.11,1804000017.0
2008-01-14 09:39:00,108.115,108.12,108.1,108.11,533900000.0
2008-01-14 09:40:00,108.11,108.16,108.1,108.15,1304300038.0
2008-01-14 09:41:00,108.15,108.19,108.135,108.14,407000001.0
2008-01-14 09:42:00,108.145,108.17,108.14,108.16,872000010.0
2008-01-14 09:43:00,108.16,108.175,108.145,108.15,249600002.0
2008-01-14 09:44:00,108.15,108.17,108.15,108.17,254700000.0
2008-01-14 09:45:00,108.17,108.18,108.15,108.17,503500008.0
2008-01-14 09:46:00,108.17,108.17,108.13,108.155,493700001.0
2008-01-14 09:47:00,108.155,108.165,108.145,108.16,476300000.0
2008-01-14 09:48:00,108.16,108.19,108.16,108.18,175599999.0
2008-01-14 09:49:00,108.18,108.185,108.175,108.18,84800000.0
2008-01-14 09:50:00,108.18,108.19,108.17,108.18,220800000.0
2008-01-14 09:51:00,108.18,108.185,108.16,108.175,382400001.0
2008-01-14 09:52:00,108.175,108.175,108.155,108.16,317200000.0
2008-01-14 09:53:00,108.16,108.17,108.145,108.16,343900000.0
2008-01-14 09:54:00,108.16,108.17,108.155,108.16,74000000.0
2008-01-14 09:55:00,108.16,108.16,108.125,108.13,319000000.0
2008-01-14 09:56:00,108.13,108.135,108.12,108.12,37300000.0
2008-01-14 09:57:00,108.12,108.14,108.12,108.13,104000000.0
2008-01-14 09:58:00,108.13,108.14,108.06,108.08,540300003.0
2008-01-14 09:59:00,108.08,108.085,108.05,108.07,971299998.0
2008-01-14 10:00:00,108.07,108.075,108.05,108.07,707499999.0
2008-01-14 10:01:00,108.07,108.13,108.07,108.13,344500001.0
2008-01-14 10:02:00,108.13,108.14,108.06,108.06,306499999.0
2008-01-14 10:03:00,108.07,108.07,108.05,108.06,182200000.0
2008-01-14 10:04:00,108.06,108.075,108.05,108.055,231600000.0
2008-01-14 10:05:00,108.06,108.06,108.05,108.06,416600000.0
2008-01-14 10:06:00,108.06,108.07,108.025,108.025,1402000004.0
2008-01-14 10:07:00,108.025,108.055,108.02,108.035,1769700006.0
2008-01-14 10:08:00,108.035,108.035,108.015,108.025,1291237168.0
2008-01-14 10:09:00,108.025,108.035,108.015,108.035,1567300015.0
2008-01-14 10:10:00,108.035,108.055,108.03,108.05,1113899993.0
2008-01-14 10:11:00,108.05,108.09,108.05,108.075,238300000.0
2008-01-14 10:12:00,108.075,108.08,108.06,108.06,267400001.0
2008-01-14 10:13:00,108.06,108.07,108.025,108.03,596899995.0
2008-01-14 10:14:00,108.03,108.03,108.0,108.005,177100000.0
2008-01-14 10:15:00,108.005,108.055,108.005,108.055,887400001.0
2008-01-14 10:16:00,108.055,108.065,108.03,108.04,874799996.0
2008-01-14 10:17:00,108.04,108.055,108.02,108.025,601800005.0
2008-01-14 10:18:00,108.025,108.035,108.025,108.035,798100000.0
2008-01-14 10:19:00,108.035,108.07,108.035,108.07,358900000.0
2008-01-14 10:20:00,108.07,108.07,108.055,108.07,441000000.0
2008-01-14 10:21:00,108.07,108.09,108.05,108.05,1721000012.0
2008-01-14 10:22:00,108.05,108.095,108.05,108.075,1086299999.0
2008-01-14 10:23:00,108.075,108.08,108.03,108.03,470999999.0
2008-01-14 10:24:00,108.035,108.045,108.0,108.025,1843499980.0
2008-01-14 10:25:00,108.025,108.05,108.025,108.04,1102100007.0
2008-01-14 10:26:00,108.04,108.055,108.03,108.055,1231199975.0
2008-01-14 10:27:00,108.065,108.075,108.055,108.065,1064799999.0
2008-01-14 10:28:00,108.065,108.075,108.04,108.04,593899999.0
2008-01-14 10:29:00,108.03,108.035,108.01,108.02,1080600013.0
2008-01-14 10:30:00,108.02,108.04,108.005,108.02,732400001.0
2008-01-14 10:31:00,108.02,108.025,108.01,108.02,589599999.0
2008-01-14 10:32:00,108.02,108.055,108.02,108.04,459300001.0
2008-01-14 10:33:00,108.045,108.045,107.935,107.95,774100000.0
2008-01-14 10:34:00,107.955,107.965,107.93,107.945,1460729994.0
2008-01-14 10:35:00,107.945,107.965,107.93,107.935,1731500000.0
2008-01-14 10:36:00,107.62,107.66,107.62,107.65,1732799998.0
2008-01-14 10:37:00,107.91,107.955,107.885,107.955,1732799998.0
2008-01-14 10:38:00,107.955,107.99,107.935,107.975,937999994.0
2008-01-14 10:39:00,107.975,107.98,107.96,107.98,314100000.0
2008-01-14 10:40:00,107.98,107.995,107.95,107.96,639900000.0
2008-01-14 10:41:00,107.96,107.99,107.955,107.99,573799999.0
2008-01-14 10:42:00,107.99,108.055,107.985,108.055,663541188.0
2008-01-14 10:43:00,108.055,108.06,108.025,108.035,1414700010.0
2008-01-14 10:44:00,108.035,108.08,108.03,108.08,130400000.0
2008-01-14 10:45:00,108.08,108.085,108.065,108.08,734199999.0
2008-01-14 10:46:00,108.075,108.08,107.99,107.995,1417300000.0
2008-01-14 10:47:00,107.995,108.02,107.95,107.97,441000000.0
2008-01-14 10:48:00,107.97,107.98,107.955,107.975,158800000.0
2008-01-14 10:49:00,107.975,108.005,107.97,107.97,62000000.0
2008-01-14 10:50:00,107.97,107.98,107.96,107.975,187399999.0
2008-01-14 10:51:00,107.975,107.975,107.94,107.95,483699999.0
2008-01-14 10:52:00,107.95,107.975,107.945,107.965,550100000.0
2008-01-14 10:53:00,107.96,107.96,107.93,107.945,591650005.0
2008-01-14 10:54:00,107.945,107.98,107.945,107.96,573400002.0
2008-01-14 10:55:00,107.96,108.0,107.955,107.965,284400000.0
2008-01-14 10:56:00,107.975,108.07,107.975,108.015,840300002.0
2008-01-14 10:57:00,108.01,108.04,107.995,108.025,1606499994.0
2008-01-14 10:58:00,108.025,108.06,108.025,108.05,642200008.0
2008-01-14 10:59:00,107.74,107.74,107.66,107.66,1376200001.0
2008-01-14 11:00:00,108.0,108.025,107.975,108.0,1376200001.0
2008-01-14 11:01:00,108.0,108.005,107.98,107.995,1306600004.0
2008-01-14 11:02:00,107.995,107.995,107.955,107.96,1210299999.0
2008-01-14 11:03:00,107.96,107.975,107.935,107.95,1094399986.0
2008-01-14 11:04:00,107.95,107.95,107.885,107.885,1128799996.0
2008-01-14 11:05:00,107.885,107.89,107.795,107.805,925500001.0
2008-01-14 11:06:00,107.805,107.815,107.8,107.815,763599999.0
2008-01-14 11:07:00,107.815,107.82,107.795,107.815,738300002.0
2008-01-14 11:08:00,107.815,107.825,107.795,107.805,185599999.0
2008-01-14 11:09:00,107.805,107.83,107.8,107.825,228800000.0
2008-01-14 11:10:00,107.83,107.835,107.815,107.82,75500000.0
2008-01-14 11:11:00,107.815,107.83,107.815,107.82,923500018.0
2008-01-14 11:12:00,107.82,107.84,107.815,107.82,545900003.0
2008-01-14 11:13:00,107.82,107.82,107.805,107.815,1155199998.0
2008-01-14 11:14:00,107.815,107.83,107.805,107.81,292600004.0
2008-01-14 11:15:00,107.81,107.825,107.81,107.815,133300001.0
2008-01-14 11:16:00,107.81,107.82,107.8,107.8,270300001.0
2008-01-14 11:17:00,107.8,107.81,107.785,107.79,416200000.0
2008-01-14 11:18:00,107.785,107.8,107.755,107.78,815400005.0
2008-01-14 11:19:00,107.78,107.78,107.71,107.725,209900000.0
2008-01-14 11:20:00,107.725,107.75,107.71,107.745,108700000.0
2008-01-14 11:21:00,107.745,107.755,107.73,107.73,236000000.0
2008-01-14 11:22:00,107.725,107.73,107.705,107.71,436700005.0
2008-01-14 11:23:00,107.71,107.72,107.675,107.69,1140400014.0
2008-01-14 11:24:00,107.69,107.69,107.655,107.66,178100000.0
2008-01-14 11:25:00,107.66,107.675,107.64,107.66,359900000.0
2008-01-14 11:26:00,107.665,107.68,107.63,107.67,1080600005.0
2008-01-14 11:27:00,107.675,107.69,107.66,107.665,371000000.0
2008-01-14 11:28:00,107.67,107.685,107.655,107.67,162400000.0
2008-01-14 11:29:00,107.67,107.685,107.635,107.68,582128634.0
2008-01-14 11:30:00,107.68,107.68,107.625,107.64,211100000.0
2008-01-14 11:31:00,107.64,107.64,107.605,107.62,1084900011.0
2008-01-14 11:32:00,107.62,107.64,107.61,107.63,860500002.0
2008-01-14 11:33:00,107.635,107.64,107.62,107.635,346100000.0
2008-01-14 11:34:00,107.635,107.645,107.615,107.63,323100000.0
2008-01-14 11:35:00,107.63,107.63,107.61,107.625,301100002.0
2008-01-14 11:36:00,107.62,107.67,107.62,107.66,180800000.0
2008-01-14 11:37:00,107.66,107.66,107.635,107.64,88300000.0
2008-01-14 11:38:00,107.64,107.64,107.62,107.64,336500000.0
2008-01-14 11:39:00,107.635,107.66,107.625,107.655,748200000.0
2008-01-14 11:40:00,107.655,107.695,107.645,107.675,1647600008.0
2008-01-14 11:41:00,107.675,107.735,107.67,107.735,965599996.0
2008-01-14 11:42:00,107.735,107.815,107.73,107.815,1371999998.0
2008-01-14 11:43:00,107.815,107.815,107.745,107.75,728700000.0
2008-01-14 11:44:00,107.75,107.75,107.73,107.74,842599999.0
2008-01-14 11:45:00,107.74,107.75,107.7,107.7,855900006.0
2008-01-14 11:46:00,107.7,107.7,107.66,107.685,399300007.0
2008-01-14 11:47:00,107.685,107.695,107.675,107.685,321700000.0
2008-01-14 11:48:00,107.685,107.73,107.68,107.73,466000000.0
2008-01-14 11:49:00,107.73,107.73,107.695,107.7,201400000.0
2008-01-14 11:50:00,107.7,107.725,107.7,107.72,857099999.0
2008-01-14 11:51:00,107.72,107.735,107.72,107.73,1912599985.0
2008-01-14 11:52:00,107.73,107.73,107.715,107.73,179199996.0
2008-01-14 11:53:00,107.73,107.735,107.73,107.735,219600000.0
2008-01-14 11:54:00,107.735,107.775,107.73,107.775,1104499980.0
2008-01-14 11:55:00,107.775,107.815,107.74,107.74,1541799990.0
2008-01-14 11:56:00,107.74,107.755,107.72,107.735,1942099982.0
2008-01-14 11:57:00,107.735,107.74,107.715,107.73,2086300014.0
2008-01-14 11:58:00,107.73,107.765,107.72,107.76,1027000005.0
2008-01-14 11:59:00,107.76,107.765,107.67,107.67,173400001.0
2008-01-14 12:00:00,107.67,107.745,107.67,107.695,440700000.0
2008-01-14 12:01:00,107.695,107.71,107.65,107.69,310100001.0
2008-01-14 12:02:00,107.69,107.75,107.685,107.75,568400006.0
2008-01-14 12:03:00,107.75,107.76,107.725,107.73,1810000019.0
2008-01-14 12:04:00,107.76,107.76,107.74,107.76,749199997.0
2008-01-14 12:05:00,107.715,107.75,107.71,107.75,749199997.0
2008-01-14 12:06:00,107.75,107.75,107.725,107.735,377999998.0
2008-01-14 12:07:00,107.735,107.735,107.725,107.73,188499999.0
2008-01-14 12:08:00,107.73,107.74,107.725,107.735,206200002.0
2008-01-14 12:09:00,107.735,107.735,107.68,107.685,940399991.0
2008-01-14 12:10:00,107.68,107.685,107.625,107.635,310000001.0
2008-01-14 12:11:00,107.635,107.645,107.625,107.63,144600000.0
2008-01-14 12:12:00,107.635,107.685,107.62,107.675,163499998.0
2008-01-14 12:13:00,107.675,107.735,107.67,107.735,403200000.0
2008-01-14 12:14:00,107.735,107.75,107.695,107.71,1202399990.0
2008-01-14 12:15:00,107.71,107.71,107.68,107.685,485699998.0
2008-01-14 12:16:00,107.685,107.7,107.685,107.7,62600000.0
2008-01-14 12:17:00,107.7,107.71,107.67,107.67,603800000.0
2008-01-14 12:18:00,107.67,107.7,107.65,107.68,310800001.0
2008-01-14 12:19:00,107.68,107.69,107.67,107.68,120000000.0
2008-01-14 12:20:00,107.68,107.705,107.68,107.695,123100000.0
2008-01-14 12:21:00,107.695,107.715,107.69,107.69,366499999.0
2008-01-14 12:22:00,107.69,107.715,107.69,107.71,661199983.0
2008-01-14 12:23:00,107.715,107.73,107.705,107.73,902999983.0
2008-01-14 12:24:00,107.725,107.755,107.725,107.74,954299998.0
2008-01-14 12:25:00,107.73,107.74,107.705,107.73,1795600024.0
2008-01-14 12:26:00,107.73,107.75,107.715,107.725,1018499996.0
2008-01-14 12:27:00,107.725,107.755,107.71,107.755,1392399991.0
2008-01-14 12:28:00,107.75,107.77,107.74,107.75,1423799996.0
2008-01-14 12:29:00,107.75,107.775,107.745,107.765,989699998.0
2008-01-14 12:30:00,107.765,107.79,107.76,107.79,1024499994.0
2008-01-14 12:31:00,107.785,107.79,107.76,107.78,1046900019.0
2008-01-14 12:32:00,107.775,107.815,107.765,107.775,1000000007.0
2008-01-14 12:33:00,107.78,107.81,107.765,107.79,888999997.0
2008-01-14 12:34:00,107.785,107.795,107.76,107.78,480900004.0
2008-01-14 12:35:00,107.78,107.855,107.775,107.855,653599999.0
2008-01-14 12:36:00,107.855,107.86,107.795,107.815,1536500001.0
2008-01-14 12:37:00,107.815,107.815,107.795,107.795,1709899999.0
2008-01-14 12:38:00,107.795,107.815,107.78,107.8,617999999.0
2008-01-14 12:39:00,107.805,107.815,107.77,107.775,894500013.0
2008-01-14 12:40:00,107.775,107.785,107.77,107.785,815200007.0
2008-01-14 12:41:00,107.785,107.835,107.78,107.835,666400002.0
2008-01-14 12:42:00,107.83,107.83,107.8,107.8,146600000.0
2008-01-14 12:43:00,107.8,107.805,107.715,107.72,1003499992.0
2008-01-14 12:44:00,107.72,107.775,107.7,107.73,770900008.0
2008-01-14 12:45:00,107.73,107.73,107.705,107.73,219000000.0
2008-01-14 12:46:00,107.73,107.74,107.705,107.705,159500000.0
2008-01-14 12:47:00,107.705,107.705,107.67,107.695,204200001.0
2008-01-14 12:48:00,107.695,107.7,107.68,107.68,115700000.0
2008-01-14 12:49:00,107.68,107.7,107.675,107.685,375600000.0
2008-01-14 12:50:00,107.685,107.725,107.68,107.72,517000005.0
2008-01-14 12:51:00,107.715,107.72,107.685,107.685,629399989.0
2008-01-14 12:52:00,107.685,107.705,107.685,107.7,1226949982.0
2008-01-14 12:53:00,107.7,107.735,107.69,107.705,1091000000.0
2008-01-14 12:54:00,107.7,107.735,107.7,107.715,435600008.0
2008-01-14 12:55:00,107.715,107.72,107.675,107.685,1198399994.0
2008-01-14 12:56:00,107.68,107.685,107.68,107.685,862299986.0
2008-01-14 12:57:00,107.685,107.715,107.685,107.7,639399997.0
2008-01-14 12:58:00,107.7,107.74,107.7,107.74,231199999.0
2008-01-14 12:59:00,107.74,107.755,107.74,107.755,101400000.0
2008-01-14 13:00:00,107.755,107.785,107.75,107.785,195299999.0
2008-01-14 13:01:00,107.78,107.79,107.77,107.785,339300000.0
2008-01-14 13:02:00,107.785,107.79,107.755,107.765,242900004.0
2008-01-14 13:03:00,107.765,107.765,107.755,107.765,154500000.0
2008-01-14 13:04:00,107.765,107.775,107.75,107.755,869400002.0
2008-01-14 13:05:00,107.755,107.775,107.75,107.76,1299500008.0
2008-01-14 13:06:00,107.76,107.765,107.73,107.735,619700003.0
2008-01-14 13:07:00,107.73,107.74,107.725,107.735,419399995.0
2008-01-14 13:08:00,107.735,107.735,107.715,107.725,463800009.0
2008-01-14 13:09:00,107.725,107.755,107.72,107.75,137200000.0
2008-01-14 13:10:00,107.75,107.77,107.74,107.74,388000001.0
2008-01-14 13:11:00,107.745,107.745,107.73,107.74,635799984.0
2008-01-14 13:12:00,107.735,107.74,107.715,107.72,743603755.0
2008-01-14 13:13:00,107.72,107.725,107.715,107.725,320200000.0
2008-01-14 13:14:00,107.725,107.735,107.705,107.71,234299999.0
2008-01-14 13:15:00,107.71,107.72,107.705,107.72,268300000.0
2008-01-14 13:16:00,107.72,107.72,107.705,107.715,188700000.0
2008-01-14 13:17:00,107.715,107.725,107.705,107.725,412200000.0
2008-01-14 13:18:00,107.725,107.74,107.725,107.735,255900000.0
2008-01-14 13:19:00,107.735,107.735,107.725,107.735,489399997.0
2008-01-14 13:20:00,107.735,107.775,107.735,107.755,1185699998.0
2008-01-14 13:21:00,107.755,107.755,107.74,107.745,744400006.0
2008-01-14 13:22:00,107.745,107.745,107.735,107.735,1729100027.0
2008-01-14 13:23:00,107.735,107.755,107.735,107.745,173300000.0
2008-01-14 13:24:00,107.745,107.75,107.735,107.74,46300000.0
2008-01-14 13:25:00,107.74,107.765,107.61,107.62,1371699998.0
2008-01-14 13:26:00,107.62,107.64,107.62,107.62,1422699999.0
2008-01-14 13:27:00,107.62,107.64,107.61,107.61,1407400005.0
2008-01-14 13:28:00,107.615,107.655,107.605,107.62,1408199981.0
2008-01-14 13:29:00,107.62,107.62,107.61,107.62,382799999.0
2008-01-14 13:30:00,107.615,107.63,107.61,107.61,811199993.0
2008-01-14 13:31:00,107.61,107.63,107.61,107.62,526299999.0
2008-01-14 13:32:00,107.62,107.63,107.615,107.615,1067899982.0
2008-01-14 13:33:00,107.62,107.62,107.605,107.615,1246199989.0
2008-01-14 13:34:00,107.615,107.63,107.605,107.62,590099999.0
2008-01-14 13:35:00,107.62,107.625,107.61,107.61,722078226.0
2008-01-14 13:36:00,107.61,107.62,107.61,107.62,158100000.0
2008-01-14 13:37:00,107.62,107.62,107.545,107.55,762999995.0
2008-01-14 13:38:00,107.55,107.575,107.525,107.55,1278299997.0
2008-01-14 13:39:00,107.55,107.57,107.54,107.565,1314800001.0
2008-01-14 13:40:00,107.565,107.59,107.525,107.53,538799999.0
2008-01-14 13:41:00,107.535,107.54,107.515,107.525,1247299994.0
2008-01-14 13:42:00,107.525,107.535,107.495,107.495,1122299987.0
2008-01-14 13:43:00,107.495,107.495,107.425,107.465,926500003.0
2008-01-14 13:44:00,107.465,107.48,107.44,107.44,1375799985.0
2008-01-14 13:45:00,107.445,107.475,107.44,107.465,1020550001.0
2008-01-14 13:46:00,107.465,107.475,107.44,107.455,383800003.0
2008-01-14 13:47:00,107.45,107.46,107.435,107.445,307799999.0
2008-01-14 13:48:00,107.445,107.45,107.42,107.425,456600003.0
2008-01-14 13:49:00,107.435,107.455,107.42,107.45,1421500003.0
2008-01-14 13:50:00,107.45,107.455,107.405,107.42,693161292.0
2008-01-14 13:51:00,107.42,107.43,107.405,107.41,827399995.0
2008-01-14 13:52:00,107.41,107.43,107.4,107.43,612199996.0
2008-01-14 13:53:00,107.43,107.44,107.425,107.43,203500001.0
2008-01-14 13:54:00,107.435,107.435,107.41,107.415,1401399997.0
2008-01-14 13:55:00,107.415,107.455,107.41,107.445,1903200014.0
2008-01-14 13:56:00,107.445,107.49,107.445,107.465,856900005.0
2008-01-14 13:57:00,107.465,107.47,107.445,107.465,329200000.0
2008-01-14 13:58:00,107.465,107.465,107.445,107.45,603199999.0
2008-01-14 13:59:00,107.45,107.495,107.435,107.475,708600007.0
2008-01-14 14:00:00,107.78,107.78,107.76,107.77,748599996.0
2008-01-14 14:01:00,107.445,107.445,107.415,107.43,748599996.0
2008-01-14 14:02:00,107.43,107.44,107.425,107.425,346000000.0
2008-01-14 14:03:00,107.425,107.43,107.405,107.42,902999979.0
2008-01-14 14:04:00,107.42,107.42,107.415,107.42,1250800000.0
2008-01-14 14:05:00,107.42,107.425,107.38,107.39,866000005.0
2008-01-14 14:06:00,107.385,107.41,107.375,107.405,320399996.0
2008-01-14 14:07:00,107.405,107.43,107.395,107.42,63000000.0
2008-01-14 14:08:00,107.42,107.425,107.41,107.41,311700001.0
2008-01-14 14:09:00,107.41,107.42,107.39,107.415,460000001.0
2008-01-14 14:10:00,107.415,107.415,107.37,107.38,575700000.0
2008-01-14 14:11:00,107.38,107.39,107.37,107.385,211600000.0
2008-01-14 14:12:00,107.385,107.4,107.385,107.395,120200000.0
2008-01-14 14:13:00,107.395,107.4,107.39,107.39,134700000.0
2008-01-14 14:14:00,107.39,107.425,107.39,107.41,160800000.0
2008-01-14 14:15:00,107.42,107.43,107.4,107.425,653100002.0
2008-01-14 14:16:00,107.425,107.43,107.375,107.39,641899996.0
2008-01-14 14:17:00,107.39,107.42,107.39,107.405,197200000.0
2008-01-14 14:18:00,107.405,107.42,107.39,107.415,127800000.0
2008-01-14 14:19:00,107.415,107.43,107.415,107.43,93400000.0
2008-01-14 14:20:00,107.43,107.465,107.43,107.46,663199994.0
2008-01-14 14:21:00,107.465,107.5,107.43,107.48,1238600002.0
2008-01-14 14:22:00,107.48,107.495,107.46,107.485,936200013.0
2008-01-14 14:23:00,107.78,107.81,107.77,107.79,1365299999.0
2008-01-14 14:24:00,107.55,107.57,107.53,107.535,1365299999.0
2008-01-14 14:25:00,107.54,107.555,107.535,107.55,525899994.0
2008-01-14 14:26:00,107.55,107.615,107.55,107.61,428599997.0
2008-01-14 14:27:00,107.61,107.63,107.595,107.615,1326799999.0
2008-01-14 14:28:00,107.61,107.64,107.605,107.64,949700000.0
2008-01-14 14:29:00,107.625,107.635,107.595,107.595,873999988.0
2008-01-14 14:30:00,107.595,107.66,107.585,107.635,637199995.0
2008-01-14 14:31:00,107.635,107.67,107.635,107.665,785100001.0
2008-01-14 14:32:00,107.66,107.71,107.66,107.705,274199998.0
2008-01-14 14:33:00,107.705,107.75,107.7,107.72,1099500000.0
2008-01-14 14:34:00,107.725,107.78,107.725,107.775,276399998.0
2008-01-14 14:35:00,107.785,107.79,107.735,107.745,1046800000.0
2008-01-14 14:36:00,107.745,107.745,107.725,107.73,527100001.0
2008-01-14 14:37:00,107.73,107.77,107.73,107.765,227600000.0
2008-01-14 14:38:00,107.765,107.79,107.755,107.79,227600000.0
2008-01-14 14:39:00,107.79,107.8,107.775,107.79,182699999.0
2008-01-14 14:40:00,107.79,107.825,107.785,107.795,760200001.0
2008-01-14 14:41:00,107.795,107.82,107.785,107.805,972050006.0
2008-01-14 14:42:00,107.805,107.82,107.795,107.8,319700000.0
2008-01-14 14:43:00,107.795,107.81,107.775,107.805,417000001.0
2008-01-14 14:44:00,107.805,107.84,107.8,107.815,295799999.0
2008-01-14 14:45:00,107.815,107.82,107.8,107.815,101900000.0
2008-01-14 14:46:00,107.82,107.84,107.82,107.835,115200000.0
2008-01-14 14:47:00,107.835,107.89,107.83,107.85,248700000.0
2008-01-14 14:48:00,107.85,107.855,107.83,107.855,1058500007.0
2008-01-14 14:49:00,107.855,107.885,107.85,107.885,1462000001.0
2008-01-14 14:50:00,107.87,107.875,107.84,107.855,1349300001.0
2008-01-14 14:51:00,107.85,107.865,107.825,107.825,1002800011.0
2008-01-14 14:52:00,107.825,107.835,107.785,107.785,1395700042.0
2008-01-14 14:53:00,107.785,107.79,107.73,107.74,1378000017.0
2008-01-14 14:54:00,107.735,107.755,107.725,107.735,1772400017.0
2008-01-14 14:55:00,107.735,107.785,107.735,107.78,1003300005.0
2008-01-14 14:56:00,107.78,107.805,107.78,107.785,417399996.0
2008-01-14 14:57:00,107.785,107.785,107.725,107.725,973200000.0
2008-01-14 14:58:00,107.725,107.76,107.725,107.76,702200002.0
2008-01-14 14:59:00,107.76,107.785,107.755,107.775,797200006.0
2008-01-14 15:00:00,107.775,107.79,107.765,107.78,919500002.0
2008-01-14 15:01:00,107.785,107.835,107.785,107.83,885577415.0
2008-01-14 15:02:00,107.83,107.835,107.8,107.815,413500000.0
2008-01-14 15:03:00,107.815,107.815,107.79,107.8,411900000.0
2008-01-14 15:04:00,107.8,107.82,107.785,107.81,1376400005.0
2008-01-14 15:05:00,107.8,107.865,107.8,107.865,1031500008.0
2008-01-14 15:06:00,107.865,107.87,107.835,107.835,282000000.0
2008-01-14 15:07:00,107.83,107.87,107.83,107.87,199400000.0
2008-01-14 15:08:00,107.87,107.875,107.86,107.865,507400000.0
2008-01-14 15:09:00,107.865,107.87,107.84,107.855,505800002.0
2008-01-14 15:10:00,107.855,107.86,107.85,107.85,365599999.0
2008-01-14 15:11:00,107.85,107.855,107.835,107.85,223899999.0
2008-01-14 15:12:00,107.85,107.85,107.815,107.825,604899995.0
2008-01-14 15:13:00,107.825,107.825,107.79,107.8,623599997.0
2008-01-14 15:14:00,107.8,107.8,107.78,107.785,800500002.0
2008-01-14 15:15:00,107.785,107.795,107.775,107.775,620199998.0
2008-01-14 15:16:00,107.775,107.79,107.765,107.765,863700003.0
2008-01-14 15:17:00,107.77,107.77,107.735,107.74,1646000012.0
2008-01-14 15:18:00,107.74,107.76,107.73,107.755,856700001.0
2008-01-14 15:19:00,107.755,107.77,107.73,107.735,1619800006.0
2008-01-14 15:20:00,107.735,107.765,107.73,107.76,738800000.0
2008-01-14 15:21:00,107.76,107.8,107.76,107.775,1764199996.0
2008-01-14 15:22:00,107.775,107.785,107.77,107.78,698500000.0
2008-01-14 15:23:00,107.78,107.82,107.78,107.795,644299999.0
2008-01-14 15:24:00,107.795,107.82,107.795,107.805,192550000.0
2008-01-14 15:25:00,107.805,107.81,107.785,107.795,905000003.0
2008-01-14 15:26:00,107.81,107.85,107.8,107.825,975399993.0
2008-01-14 15:27:00,107.825,107.84,107.815,107.825,609099999.0
2008-01-14 15:28:00,107.825,107.88,107.825,107.875,579899996.0
2008-01-14 15:29:00,107.875,107.885,107.875,107.875,948799998.0
2008-01-14 15:30:00,107.875,107.91,107.855,107.865,1451800019.0
2008-01-14 15:31:00,107.865,107.885,107.84,107.88,941199999.0
2008-01-14 15:32:00,107.88,107.88,107.85,107.865,1703900014.0
2008-01-14 15:33:00,107.865,107.875,107.85,107.85,1286599994.0
2008-01-14 15:34:00,107.855,107.86,107.83,107.855,1939399990.0
2008-01-14 15:35:00,107.855,107.875,107.845,107.865,1160900009.0
2008-01-14 15:36:00,107.865,107.895,107.855,107.885,1221700020.0
2008-01-14 15:37:00,107.885,107.94,107.875,107.925,566100000.0
2008-01-14 15:38:00,107.93,107.94,107.915,107.925,505000000.0
2008-01-14 15:39:00,107.925,107.93,107.91,107.925,914500011.0
2008-01-14 15:40:00,107.925,107.99,107.925,107.98,143099998.0
2008-01-14 15:41:00,107.98,107.99,107.955,107.97,812699999.0
2008-01-14 15:42:00,107.97,107.975,107.94,107.965,630000000.0
2008-01-14 15:43:00,107.965,107.975,107.95,107.955,195100000.0
2008-01-14 15:44:00,107.955,107.97,107.95,107.955,102800000.0
2008-01-14 15:45:00,107.955,107.96,107.945,107.945,370399999.0
2008-01-14 15:46:00,107.945,107.955,107.94,107.94,210100000.0
2008-01-14 15:47:00,107.94,107.965,107.94,107.96,267799998.0
2008-01-14 15:48:00,107.965,107.98,107.955,107.955,708900003.0
2008-01-14 15:49:00,107.955,107.96,107.945,107.955,504700000.0
2008-01-14 15:50:00,107.955,107.955,107.935,107.945,135799999.0
2008-01-14 15:51:00,107.945,107.955,107.915,107.915,132500000.0
2008-01-14 15:52:00,107.91,107.94,107.9,107.94,133000000.0
2008-01-14 15:53:00,107.94,107.95,107.93,107.935,316700003.0
2008-01-14 15:54:00,107.935,107.94,107.92,107.93,104200000.0
2008-01-14 15:55:00,107.93,107.95,107.925,107.945,224700000.0
2008-01-14 15:56:00,107.945,107.95,107.94,107.94,79000000.0
2008-01-14 15:57:00,107.945,107.96,107.935,107.94,531699985.0
2008-01-14 15:58:00,107.94,107.94,107.83,107.84,158000000.0
2008-01-14 15:59:00,107.84,107.85,107.825,107.83,550000005.0
2008-01-14 16:00:00,107.83,107.83,107.775,107.795,457000000.0
2008-01-14 16:01:00,107.83,107.83,107.81,107.82,703400016.0
2008-01-14 16:02:00,107.79,107.8,107.765,107.77,703400016.0
2008-01-14 16:03:00,107.77,107.78,107.74,107.745,252200002.0
2008-01-14 16:04:00,107.745,107.77,107.745,107.765,795200000.0
2008-01-14 16:05:00,107.765,107.805,107.765,107.8,1549099998.0
2008-01-14 16:06:00,107.795,107.8,107.775,107.775,1168700019.0
2008-01-14 16:07:00,107.78,107.81,107.775,107.8,731800001.0
2008-01-14 16:08:00,107.8,107.83,107.795,107.83,160300000.0
2008-01-14 16:09:00,107.83,107.84,107.82,107.82,663000002.0
2008-01-14 16:10:00,107.82,107.83,107.81,107.815,628300000.0
2008-01-14 16:11:00,107.82,107.845,107.815,107.84,683200003.0
2008-01-14 16:12:00,107.84,107.85,107.84,107.84,51500000.0
2008-01-14 16:13:00,107.84,107.85,107.825,107.84,266000000.0
2008-01-14 16:14:00,107.84,107.88,107.84,107.865,815000001.0
2008-01-14 16:15:00,107.87,107.885,107.865,107.885,1314800005.0
2008-01-14 16:16:00,107.885,107.895,107.855,107.865,769400001.0
2008-01-14 16:17:00,107.865,107.875,107.855,107.865,656800000.0
2008-01-14 16:18:00,107.865,107.88,107.86,107.88,497000000.0
2008-01-14 16:19:00,107.88,107.9,107.875,107.89,888699996.0
2008-01-14 16:20:00,107.89,107.92,107.88,107.91,736300010.0
2008-01-14 16:21:00,107.91,107.91,107.875,107.88,1176899999.0
2008-01-14 16:22:00,107.88,107.88,107.86,107.87,1142599995.0
2008-01-14 16:23:00,107.87,107.87,107.865,107.865,336000002.0
2008-01-14 16:24:00,107.865,107.89,107.865,107.88,113099999.0
2008-01-14 16:25:00,107.88,107.9,107.875,107.885,759599997.0
2008-01-14 16:26:00,107.885,107.895,107.875,107.88,705600002.0
2008-01-14 16:27:00,107.88,107.895,107.88,107.89,187800000.0
2008-01-14 16:28:00,107.89,107.905,107.89,107.9,275299998.0
2008-01-14 16:29:00,107.895,107.905,107.895,107.9,534400011.0
2008-01-14 16:30:00,107.9,107.92,107.895,107.92,1133199998.0
2008-01-14 16:31:00,107.92,107.94,107.92,107.935,590700000.0
2008-01-14 16:32:00,107.93,107.94,107.92,107.92,445600000.0
2008-01-14 16:33:00,107.92,107.935,107.91,107.92,132200000.0
2008-01-14 16:34:00,107.92,107.92,107.92,107.92,42000000.0
2008-01-14 16:35:00,107.92,107.93,107.92,107.92,304600000.0
2008-01-14 16:36:00,107.92,107.92,107.89,107.89,823899979.0
2008-01-14 16:37:00,107.89,107.89,107.825,107.84,763099989.0
2008-01-14 16:38:00,107.84,107.84,107.79,107.83,336899999.0
2008-01-14 16:39:00,107.83,107.83,107.78,107.79,1186399994.0
2008-01-14 16:40:00,107.92,107.93,107.91,107.92,1982500002.0
2008-01-14 16:41:00,107.805,107.84,107.8,107.825,1982500002.0
2008-01-14 16:42:00,107.825,107.87,107.82,107.87,809199993.0
2008-01-14 16:43:00,107.87,107.87,107.825,107.845,1183400001.0
2008-01-14 16:44:00,107.845,107.85,107.78,107.78,1391799985.0
2008-01-14 16:45:00,107.785,107.815,107.77,107.78,1348000010.0
2008-01-14 16:46:00,107.78,107.83,107.78,107.825,588999999.0
2008-01-14 16:47:00,107.825,107.83,107.765,107.77,1208000003.0
2008-01-14 16:48:00,107.77,107.79,107.77,107.785,590699993.0
2008-01-14 16:49:00,107.785,107.81,107.785,107.805,354300000.0
2008-01-14 16:50:00,107.805,107.81,107.775,107.81,551900000.0
2008-01-14 16:51:00,107.81,107.825,107.805,107.81,430499996.0
2008-01-14 16:52:00,107.81,107.815,107.8,107.815,97100000.0
2008-01-14 16:53:00,107.815,107.83,107.795,107.8,261900000.0
2008-01-14 16:54:00,107.8,107.82,107.77,107.77,509999999.0
2008-01-14 16:55:00,107.77,107.81,107.77,107.81,312900000.0
2008-01-14 16:56:00,107.81,107.86,107.81,107.86,494600000.0
2008-01-14 16:57:00,107.86,107.89,107.845,107.88,632650009.0
2008-01-14 16:58:00,107.88,107.88,107.86,107.865,125200000.0
2008-01-14 16:59:00,107.865,107.865,107.825,107.83,380307867.0
2008-01-14 17:00:00,107.83,107.84,107.815,107.83,292899996.0
2008-01-14 17:01:00,107.825,107.84,107.815,107.83,502700002.0
2008-01-14 17:02:00,107.83,107.84,107.775,107.78,254500000.0
2008-01-14 17:03:00,107.78,107.82,107.775,107.815,1044100000.0
2008-01-14 17:04:00,107.815,107.86,107.815,107.86,470200000.0
2008-01-14 17:05:00,107.86,107.86,107.825,107.825,317300000.0
2008-01-14 17:06:00,107.825,107.86,107.825,107.845,465100000.0
2008-01-14 17:07:00,107.845,107.87,107.84,107.86,433900000.0
2008-01-14 17:08:00,107.86,107.86,107.85,107.86,190800000.0
2008-01-14 17:09:00,107.86,107.88,107.86,107.88,965700015.0
2008-01-14 17:10:00,107.88,107.88,107.855,107.855,100500000.0
2008-01-14 17:11:00,107.855,107.89,107.85,107.87,686599985.0
2008-01-14 17:12:00,107.875,107.89,107.86,107.89,690200002.0
2008-01-14 17:13:00,107.89,107.94,107.885,107.915,1244800006.0
2008-01-14 17:14:00,107.915,107.925,107.89,107.92,946499997.0
2008-01-14 17:15:00,107.92,107.935,107.905,107.905,1012900001.0
2008-01-14 17:16:00,107.905,107.92,107.89,107.915,1957300006.0
2008-01-14 17:17:00,107.915,107.935,107.915,107.925,1321000003.0
2008-01-14 17:18:00,107.925,107.955,107.92,107.94,502000000.0
2008-01-14 17:19:00,107.94,107.955,107.93,107.935,1373800008.0
2008-01-14 17:20:00,107.94,107.94,107.895,107.9,1663000022.0
2008-01-14 17:21:00,107.9,107.905,107.89,107.895,934699999.0
2008-01-14 17:22:00,107.895,107.9,107.88,107.895,330700000.0
2008-01-14 17:23:00,107.895,107.9,107.885,107.885,190300000.0
2008-01-14 17:24:00,107.885,107.89,107.88,107.885,58300000.0
2008-01-14 17:25:00,107.89,107.89,107.825,107.83,288199999.0
2008-01-14 17:26:00,107.83,107.845,107.82,107.845,261200000.0
2008-01-14 17:27:00,107.845,107.85,107.82,107.835,602900001.0
2008-01-14 17:28:00,107.83,107.835,107.815,107.825,1018999996.0
2008-01-14 17:29:00,107.825,107.88,107.825,107.88,403000000.0
2008-01-14 17:30:00,107.88,107.89,107.87,107.875,393100000.0
2008-01-14 17:31:00,107.875,107.92,107.875,107.9,1512699969.0
2008-01-14 17:32:00,107.905,107.92,107.89,107.895,532799995.0
2008-01-14 17:33:00,107.895,107.92,107.88,107.91,508600001.0
2008-01-14 17:34:00,107.915,107.93,107.9,107.93,463400004.0
2008-01-14 17:35:00,107.93,107.955,107.91,107.92,260350000.0
2008-01-14 17:36:00,107.92,107.925,107.91,107.915,349300000.0
2008-01-14 17:37:00,107.915,107.93,107.89,107.91,365800000.0
2008-01-14 17:38:00,107.905,107.925,107.9,107.925,1024799968.0
2008-01-14 17:39:00,107.925,107.95,107.925,107.94,216199999.0
2008-01-14 17:40:00,107.94,107.94,107.925,107.925,468200000.0
2008-01-14 17:41:00,107.925,107.94,107.905,107.935,326100000.0
2008-01-14 17:42:00,107.94,107.94,107.915,107.935,602099999.0
2008-01-14 17:43:00,107.92,107.925,107.9,107.92,826620001.0
2008-01-14 17:44:00,107.92,107.95,107.92,107.935,1608400004.0
2008-01-14 17:45:00,107.93,107.97,107.925,107.96,942500000.0
2008-01-14 17:46:00,107.96,108.045,107.96,108.03,2009361157.0
2008-01-14 17:47:00,108.16,108.18,108.14,108.16,1487200004.0
2008-01-14 17:48:00,108.15,108.17,108.14,108.15,1487200004.0
2008-01-14 17:49:00,108.07,108.07,108.015,108.05,1487200004.0
2008-01-14 17:50:00,108.045,108.05,108.005,108.005,1507099997.0
2008-01-14 17:51:00,108.005,108.03,107.995,108.02,1070700001.0
2008-01-14 17:52:00,108.02,108.02,108.0,108.015,1319500001.0
2008-01-14 17:53:00,108.015,108.04,108.01,108.025,490200000.0
2008-01-14 17:54:00,108.025,108.025,107.985,108.01,1046900002.0
2008-01-14 17:55:00,108.01,108.02,107.985,108.01,1492799999.0
2008-01-14 17:56:00,108.01,108.01,107.97,107.975,839799999.0
2008-01-14 17:57:00,107.975,107.99,107.965,107.985,2015899999.0
2008-01-14 17:58:00,107.99,108.01,107.97,107.98,605899999.0
2008-01-14 17:59:00,107.98,108.01,107.97,108.0,718000001.0
2008-01-14 18:00:00,108.0,108.05,108.0,108.035,940649999.0
2008-01-14 18:01:00,108.035,108.05,108.0,108.005,1094599999.0
2008-01-14 18:02:00,108.005,108.05,108.0,108.04,1209799998.0
2008-01-14 18:03:00,108.04,108.06,108.03,108.045,822800000.0
2008-01-14 18:04:00,108.045,108.055,108.035,108.05,1714100001.0
2008-01-14 18:05:00,108.05,108.06,108.04,108.04,1388800014.0
2008-01-14 18:06:00,108.045,108.065,108.035,108.05,1441899996.0
2008-01-14 18:07:00,108.05,108.11,108.05,108.08,1720199998.0
2008-01-14 18:08:00,108.08,108.115,108.07,108.075,1295800000.0
2008-01-14 18:09:00,108.075,108.09,108.055,108.09,1124199998.0
2008-01-14 18:10:00,108.09,108.09,108.06,108.06,773600001.0
2008-01-14 18:11:00,108.06,108.07,108.045,108.055,771699999.0
2008-01-14 18:12:00,108.08,108.08,108.06,108.07,784100008.0
2008-01-14 18:13:00,108.07,108.08,108.07,108.07,289235000.0
2008-01-14 18:14:00,108.07,108.14,108.055,108.11,470195000.0
2008-01-14 18:15:00,108.11,108.13,108.1,108.13,865400000.0
2008-01-14 18:16:00,108.13,108.255,108.13,108.255,1451699998.0
2008-01-14 18:17:00,108.1,108.1,108.08,108.08,1052699996.0
2008-01-14 18:18:00,108.195,108.215,108.155,108.195,1052699996.0
2008-01-14 18:19:00,108.195,108.2,108.135,108.16,1381699998.0
2008-01-14 18:20:00,108.16,108.165,108.12,108.13,1373200000.0
2008-01-14 18:21:00,108.13,108.13,108.065,108.08,1282200000.0
2008-01-14 18:22:00,108.08,108.13,108.075,108.11,1425499992.0
2008-01-14 18:23:00,108.11,108.11,108.04,108.06,1403499999.0
2008-01-14 18:24:00,108.055,108.055,108.03,108.03,850200000.0
2008-01-14 18:25:00,108.03,108.04,108.01,108.04,1056800000.0
2008-01-14 18:26:00,108.04,108.05,108.03,108.05,892200000.0
2008-01-14 18:27:00,108.05,108.05,108.04,108.045,949599998.0
2008-01-14 18:28:00,108.045,108.06,108.04,108.06,787448478.0
2008-01-14 18:29:00,108.06,108.09,108.055,108.085,1533799997.0
2008-01-14 18:30:00,108.085,108.1,108.075,108.09,1662699992.0
2008-01-14 18:31:00,108.09,108.12,108.09,108.115,911300000.0
2008-01-14 18:32:00,108.115,108.12,108.1,108.11,459600000.0
2008-01-14 18:33:00,108.11,108.135,108.11,108.135,720499999.0
2008-01-14 18:34:00,108.135,108.14,108.13,108.135,388800000.0
2008-01-14 18:35:00,108.135,108.135,108.105,108.12,828700009.0
2008-01-14 18:36:00,108.12,108.12,108.105,108.12,560200000.0
2008-01-14 18:37:00,108.12,108.125,108.11,108.115,305800000.0
2008-01-14 18:38:00,108.115,108.115,108.09,108.1,808499999.0
2008-01-14 18:39:00,108.1,108.12,108.09,108.095,515500000.0
2008-01-14 18:40:00,108.095,108.11,108.06,108.07,1033500005.0
2008-01-14 18:41:00,108.065,108.1,108.065,108.1,1530600001.0
2008-01-14 18:42:00,108.095,108.115,108.09,108.115,783000000.0
2008-01-14 18:43:00,108.115,108.12,108.09,108.095,653000000.0
2008-01-14 18:44:00,108.09,108.125,108.09,108.12,944400007.0
2008-01-14 18:45:00,108.12,108.135,108.115,108.125,812700001.0
2008-01-14 18:46:00,108.125,108.17,108.12,108.165,384000000.0
2008-01-14 18:47:00,108.165,108.19,108.15,108.175,1038099999.0
2008-01-14 18:48:00,108.175,108.18,108.15,108.16,811299997.0
2008-01-14 18:49:00,108.16,108.16,108.13,108.16,642100000.0
2008-01-14 18:50:00,108.16,108.18,108.16,108.16,702300001.0
2008-01-14 18:51:00,108.165,108.185,108.16,108.185,414400000.0
2008-01-14 18:52:00,108.185,108.19,108.16,108.18,380500000.0
2008-01-14 18:53:00,108.18,108.205,108.18,108.205,250500000.0
2008-01-14 18:54:00,108.205,108.21,108.19,108.19,833100002.0
2008-01-14 18:55:00,108.19,108.2,108.175,108.195,998200017.0
2008-01-14 18:56:00,108.195,108.21,108.185,108.205,292200000.0
2008-01-14 18:57:00,108.205,108.21,108.195,108.205,451600000.0
2008-01-14 18:58:00,108.205,108.205,108.18,108.18,977300000.0
2008-01-14 18:59:00,108.18,108.19,108.16,108.175,624800000.0
2008-01-14 19:00:00,108.175,108.18,108.165,108.17,1433300010.0
2008-01-14 19:01:00,108.17,108.175,108.155,108.16,1502600008.0
2008-01-14 19:02:00,108.155,108.16,108.135,108.135,1316299997.0
2008-01-14 19:03:00,108.135,108.16,108.135,108.16,834100000.0
2008-01-14 19:04:00,108.16,108.16,108.14,108.145,519100000.0
2008-01-14 19:05:00,108.145,108.15,108.14,108.15,308600000.0
2008-01-14 19:06:00,108.15,108.15,108.135,108.145,767099995.0
2008-01-14 19:07:00,108.15,108.15,108.115,108.12,783300001.0
2008-01-14 19:08:00,108.12,108.12,108.1,108.105,1477299998.0
2008-01-14 19:09:00,108.105,108.105,108.055,108.075,1700779273.0
2008-01-14 19:10:00,108.075,108.08,108.065,108.065,587600000.0
2008-01-14 19:11:00,108.065,108.08,108.06,108.08,453900000.0
2008-01-14 19:12:00,108.08,108.11,108.08,108.09,1471199998.0
2008-01-14 19:13:00,108.095,108.1,108.085,108.095,1385500002.0
2008-01-14 19:14:00,108.095,108.1,108.09,108.09,730700003.0
2008-01-14 19:15:00,108.09,108.095,108.08,108.095,740600000.0
2008-01-14 19:16:00,108.095,108.115,108.09,108.105,1054400000.0
2008-01-14 19:17:00,108.1,108.11,108.09,108.09,857500008.0
2008-01-14 19:18:00,108.09,108.105,108.08,108.1,617200001.0
2008-01-14 19:19:00,108.1,108.1,108.095,108.1,356100000.0
2008-01-14 19:20:00,108.1,108.12,108.095,108.095,366699999.0
2008-01-14 19:21:00,108.095,108.105,108.08,108.09,579299998.0
2008-01-14 19:22:00,108.09,108.1,108.09,108.095,443400000.0
2008-01-14 19:23:00,108.095,108.11,108.095,108.1,695200004.0
2008-01-14 19:24:00,108.1,108.115,108.095,108.11,484699998.0
2008-01-14 19:25:00,108.11,108.14,108.11,108.13,856900000.0
2008-01-14 19:26:00,108.13,108.135,108.125,108.135,550400000.0
2008-01-14 19:27:00,108.135,108.16,108.13,108.16,770700000.0
2008-01-14 19:28:00,108.16,108.17,108.16,108.17,499200005.0
2008-01-14 19:29:00,108.17,108.17,108.14,108.14,684265812.0
2008-01-14 19:30:00,108.14,108.14,108.105,108.115,1000100003.0
2008-01-14 19:31:00,108.115,108.12,108.11,108.12,379600000.0
2008-01-14 19:32:00,108.12,108.12,108.1,108.11,868799999.0
2008-01-14 19:33:00,108.11,108.11,108.1,108.1,665100001.0
2008-01-14 19:34:00,108.1,108.11,108.1,108.105,195600000.0
2008-01-14 19:35:00,108.105,108.115,108.1,108.105,732799997.0
2008-01-14 19:36:00,108.105,108.12,108.095,108.1,1031199999.0
2008-01-14 19:37:00,108.095,108.11,108.095,108.1,1147099996.0
2008-01-14 19:38:00,108.1,108.11,108.08,108.085,316200000.0
2008-01-14 19:39:00,108.085,108.09,108.055,108.06,365100000.0
2008-01-14 19:40:00,108.06,108.07,108.055,108.06,321100000.0
2008-01-14 19:41:00,108.06,108.065,108.035,108.05,720900000.0
2008-01-14 19:42:00,108.05,108.06,108.03,108.035,698400000.0
2008-01-14 19:43:00,108.035,108.05,108.02,108.025,415800000.0
2008-01-14 19:44:00,108.025,108.04,108.015,108.04,720700010.0
2008-01-14 19:45:00,108.04,108.055,108.03,108.04,959500003.0
2008-01-14 19:46:00,108.04,108.055,108.035,108.05,1104800012.0
2008-01-14 19:47:00,108.05,108.06,108.045,108.055,420600000.0
2008-01-14 19:48:00,108.055,108.055,108.035,108.04,593200000.0
2008-01-14 19:49:00,108.04,108.06,108.04,108.06,393300000.0
2008-01-14 19:50:00,108.06,108.065,108.055,108.06,479400000.0
2008-01-14 19:51:00,108.055,108.07,108.055,108.07,320700000.0
2008-01-14 19:52:00,108.065,108.09,108.065,108.085,371100000.0
2008-01-14 19:53:00,108.085,108.11,108.085,108.11,899500000.0
2008-01-14 19:54:00,108.11,108.16,108.11,108.15,823699996.0
2008-01-14 19:55:00,108.15,108.17,108.145,108.16,451600000.0
2008-01-14 19:56:00,108.16,108.165,108.16,108.16,540200000.0
2008-01-14 19:57:00,108.16,108.17,108.15,108.17,382713374.0
2008-01-14 19:58:00,108.175,108.18,108.155,108.155,218430000.0
2008-01-14 19:59:00,108.155,108.155,108.095,108.105,638100000.0
2008-01-14 20:00:00,108.105,108.17,108.095,108.16,1601767673.0
2008-01-14 20:01:00,108.165,108.17,108.145,108.155,1229200007.0
2008-01-14 20:02:00,108.155,108.155,108.13,108.14,841099996.0
2008-01-14 20:03:00,108.14,108.14,108.1,108.1,625400003.0
2008-01-14 20:04:00,108.1,108.11,108.1,108.105,618500000.0
2008-01-14 20:05:00,108.105,108.115,108.1,108.115,413500000.0
2008-01-14 20:06:00,108.115,108.115,108.095,108.095,998299996.0
2008-01-14 20:07:00,108.1,108.115,108.1,108.11,337100000.0
2008-01-14 20:08:00,108.11,108.11,108.085,108.11,656600003.0
2008-01-14 20:09:00,108.11,108.13,108.11,108.12,571600000.0
2008-01-14 20:10:00,108.12,108.135,108.095,108.11,555200000.0
2008-01-14 20:11:00,108.105,108.11,108.1,108.1,527499999.0
2008-01-14 20:12:00,108.1,108.105,108.09,108.095,570300000.0
2008-01-14 20:13:00,108.095,108.1,108.08,108.1,896000000.0
2008-01-14 20:14:00,108.1,108.1,108.075,108.1,443500000.0
2008-01-14 20:15:00,108.1,108.1,108.095,108.1,19200000.0
2008-01-14 20:16:00,108.1,108.11,108.095,108.11,243400000.0
2008-01-14 20:17:00,108.11,108.115,108.1,108.11,244500000.0
2008-01-14 20:18:00,108.11,108.12,108.1,108.1,285900000.0
2008-01-14 20:19:00,108.1,108.115,108.1,108.105,378500000.0
2008-01-14 20:20:00,108.1,108.12,108.1,108.115,1067200000.0
2008-01-14 20:21:00,108.115,108.12,108.095,108.105,353100000.0
2008-01-14 20:22:00,108.105,108.135,108.105,108.12,738099993.0
2008-01-14 20:23:00,108.12,108.12,108.11,108.11,467200000.0
2008-01-14 20:24:00,108.11,108.115,108.11,108.11,278100000.0
2008-01-14 20:25:00,108.11,108.13,108.105,108.12,394599999.0
2008-01-14 20:26:00,108.12,108.12,108.1,108.11,605200001.0
2008-01-14 20:27:00,108.11,108.12,108.095,108.095,480599999.0
2008-01-14 20:28:00,108.1,108.1,108.07,108.08,523000004.0
2008-01-14 20:29:00,108.08,108.1,108.07,108.09,366200000.0
2008-01-14 20:30:00,108.085,108.1,108.08,108.095,403100003.0
2008-01-14 20:31:00,108.095,108.095,108.09,108.09,174600000.0
2008-01-14 20:32:00,108.09,108.1,108.09,108.09,253800000.0
2008-01-14 20:33:00,108.095,108.11,108.08,108.095,637200000.0
2008-01-14 20:34:00,108.095,108.11,108.095,108.1,404699999.0
2008-01-14 20:35:00,108.1,108.105,108.09,108.09,813400005.0
2008-01-14 20:36:00,108.09,108.12,108.085,108.12,551900000.0
2008-01-14 20:37:00,108.12,108.125,108.115,108.12,227100000.0
2008-01-14 20:38:00,108.12,108.13,108.11,108.12,531800002.0
2008-01-14 20:39:00,108.12,108.125,108.11,108.115,198800000.0
2008-01-14 20:40:00,108.115,108.13,108.095,108.12,229700001.0
2008-01-14 20:41:00,108.12,108.16,108.12,108.15,476200000.0
2008-01-14 20:42:00,108.15,108.17,108.145,108.155,458650000.0
2008-01-14 20:43:00,108.155,108.17,108.145,108.165,1225900003.0
2008-01-14 20:44:00,108.165,108.21,108.16,108.2,506500000.0
2008-01-14 20:45:00,108.195,108.22,108.19,108.21,1126200001.0
2008-01-14 20:46:00,108.21,108.215,108.185,108.19,920299998.0
2008-01-14 20:47:00,108.19,108.25,108.185,108.25,808799997.0
2008-01-14 20:48:00,108.25,108.28,108.25,108.265,719700000.0
2008-01-14 20:49:00,108.27,108.28,108.24,108.24,1105899999.0
2008-01-14 20:50:00,108.245,108.29,108.245,108.28,710700000.0
2008-01-14 20:51:00,108.28,108.28,108.225,108.23,1066900000.0
2008-01-14 20:52:00,108.23,108.24,108.22,108.235,354900000.0
2008-01-14 20:53:00,108.235,108.25,108.23,108.23,630200000.0
2008-01-14 20:54:00,108.23,108.23,108.21,108.21,816499999.0
2008-01-14 20:55:00,108.21,108.25,108.21,108.25,650500000.0
2008-01-14 20:56:00,108.25,108.25,108.23,108.235,689100000.0
2008-01-14 20:57:00,108.235,108.25,108.225,108.225,625100000.0
2008-01-14 20:58:00,108.225,108.26,108.225,108.25,518900000.0
2008-01-14 20:59:00,108.25,108.25,108.24,108.245,453600000.0
2008-01-14 21:00:00,108.245,108.25,108.235,108.235,327800003.0
2008-01-14 21:01:00,108.235,108.235,108.21,108.21,431500000.0
2008-01-14 21:02:00,108.21,108.21,108.19,108.195,359600000.0
2008-01-14 21:03:00,108.195,108.21,108.19,108.195,361500000.0
2008-01-14 21:04:00,108.195,108.2,108.195,108.2,218500000.0
2008-01-14 21:05:00,108.2,108.2,108.185,108.195,1103399997.0
2008-01-14 21:06:00,108.195,108.195,108.17,108.17,871200000.0
2008-01-14 21:07:00,108.17,108.175,108.16,108.16,385300000.0
2008-01-14 21:08:00,108.16,108.17,108.16,108.165,249200000.0
2008-01-14 21:09:00,108.165,108.21,108.165,108.185,356100000.0
2008-01-14 21:10:00,108.185,108.185,108.175,108.175,253400000.0
2008-01-14 21:11:00,108.18,108.18,108.17,108.175,254600000.0
2008-01-14 21:12:00,108.175,108.18,108.165,108.165,316800000.0
2008-01-14 21:13:00,108.165,108.17,108.16,108.17,180100000.0
2008-01-14 21:14:00,108.165,108.17,108.155,108.155,670199999.0
2008-01-14 21:15:00,108.165,108.17,108.16,108.17,351500000.0
2008-01-14 21:16:00,108.17,108.17,108.155,108.165,504700002.0
2008-01-14 21:17:00,108.165,108.17,108.14,108.155,519000000.0
2008-01-14 21:18:00,108.155,108.155,108.135,108.145,723499992.0
2008-01-14 21:19:00,108.14,108.15,108.135,108.135,394600000.0
2008-01-14 21:20:00,108.14,108.15,108.14,108.145,171200000.0
2008-01-14 21:21:00,108.145,108.15,108.14,108.145,147100000.0
2008-01-14 21:22:00,108.145,108.15,108.14,108.15,163200000.0
2008-01-14 21:23:00,108.15,108.15,108.145,108.15,44100000.0
2008-01-14 21:24:00,108.15,108.165,108.135,108.155,770400006.0
2008-01-14 21:25:00,108.155,108.175,108.155,108.165,82600000.0
2008-01-14 21:26:00,108.165,108.17,108.165,108.165,18400000.0
2008-01-14 21:27:00,108.165,108.17,108.155,108.155,348400000.0
2008-01-14 21:28:00,108.155,108.185,108.155,108.175,80800000.0
2008-01-14 21:29:00,108.175,108.185,108.16,108.175,116200001.0
2008-01-14 21:30:00,108.17,108.19,108.165,108.185,512900000.0
2008-01-14 21:31:00,108.19,108.225,108.185,108.205,705399995.0
2008-01-14 21:32:00,108.205,108.205,108.17,108.17,710700007.0
2008-01-14 21:33:00,108.17,108.175,108.165,108.175,1128100016.0
2008-01-14 21:34:00,108.175,108.215,108.17,108.21,781499999.0
2008-01-14 21:35:00,108.21,108.22,108.205,108.22,274600000.0
2008-01-14 21:36:00,108.22,108.235,108.205,108.21,432900000.0
2008-01-14 21:37:00,108.21,108.235,108.21,108.225,137600000.0
2008-01-14 21:38:00,108.225,108.225,108.195,108.21,484199999.0
2008-01-14 21:39:00,108.21,108.235,108.21,108.225,261800000.0
2008-01-14 21:40:00,108.225,108.265,108.22,108.26,941699996.0
2008-01-14 21:41:00,108.26,108.28,108.245,108.255,293900000.0
2008-01-14 21:42:00,108.255,108.255,108.25,108.25,150900000.0
2008-01-14 21:43:00,108.25,108.25,108.205,108.225,345998054.0
2008-01-14 21:44:00,108.225,108.255,108.2,108.255,473250001.0
2008-01-14 21:45:00,108.255,108.255,108.23,108.23,440100000.0
2008-01-14 21:46:00,108.23,108.235,108.22,108.22,271299997.0
2008-01-14 21:47:00,108.225,108.23,108.215,108.215,407200001.0
2008-01-14 21:48:00,108.215,108.225,108.215,108.225,790300004.0
2008-01-14 21:49:00,108.22,108.28,108.21,108.275,692500001.0
2008-01-14 21:50:00,108.275,108.275,108.255,108.265,737000001.0
2008-01-14 21:51:00,108.26,108.27,108.24,108.26,868250005.0
2008-01-14 21:52:00,108.26,108.285,108.25,108.27,622299999.0
2008-01-14 21:53:00,108.27,108.275,108.245,108.25,681300000.0
2008-01-14 21:54:00,108.25,108.285,108.24,108.285,733699999.0
2008-01-14 21:55:00,108.285,108.29,108.27,108.29,582200001.0
2008-01-14 21:56:00,108.29,108.29,108.27,108.275,569800001.0
2008-01-14 21:57:00,108.275,108.28,108.25,108.27,676800002.0
2008-01-14 21:58:00,108.265,108.28,108.265,108.28,471500002.0
2008-01-14 21:59:00,108.28,108.3,108.27,108.295,592900000.0
2008-01-14 22:00:00,108.295,108.32,108.285,108.31,341300000.0
2008-01-14 22:01:00,108.31,108.31,108.29,108.3,440800000.0
2008-01-14 22:02:00,108.3,108.305,108.28,108.3,539300002.0
2008-01-14 22:03:00,108.295,108.305,108.295,108.305,348900000.0
2008-01-14 22:04:00,108.305,108.31,108.3,108.31,344000000.0
2008-01-14 22:05:00,108.31,108.31,108.29,108.31,546885738.0
2008-01-14 22:06:00,108.31,108.31,108.295,108.305,395500000.0
2008-01-14 22:07:00,108.305,108.32,108.3,108.3,291700000.0
2008-01-14 22:08:00,108.31,108.325,108.305,108.31,120200000.0
2008-01-14 22:09:00,108.305,108.305,108.275,108.275,425300000.0
2008-01-14 22:10:00,108.28,108.29,108.275,108.28,232900000.0
2008-01-14 22:11:00,108.28,108.285,108.27,108.27,565500000.0
2008-01-14 22:12:00,108.27,108.28,108.265,108.265,287100000.0
2008-01-14 22:13:00,108.27,108.27,108.24,108.24,795699999.0
2008-01-14 22:14:00,108.24,108.265,108.24,108.265,345100000.0
2008-01-14 22:15:00,108.265,108.265,108.255,108.265,371400000.0
2008-01-14 22:16:00,108.265,108.28,108.26,108.275,441700000.0
2008-01-14 22:17:00,108.275,108.275,108.255,108.255,553399992.0
2008-01-14 22:18:00,108.26,108.27,108.25,108.27,223700001.0
2008-01-14 22:19:00,108.27,108.27,108.25,108.26,129900000.0
2008-01-14 22:20:00,108.26,108.27,108.255,108.255,208499996.0
2008-01-14 22:21:00,108.255,108.26,108.25,108.25,660899994.0
2008-01-14 22:22:00,108.25,108.26,108.25,108.255,238800000.0
2008-01-14 22:23:00,108.255,108.255,108.23,108.23,351600001.0
2008-01-14 22:24:00,108.23,108.23,108.2,108.21,807100003.0
2008-01-14 22:25:00,108.21,108.23,108.205,108.225,289500000.0
2008-01-14 22:26:00,108.22,108.225,108.215,108.22,530900005.0
2008-01-14 22:27:00,108.22,108.22,108.2,108.215,276900000.0
2008-01-14 22:28:00,108.22,108.225,108.205,108.205,410600001.0
2008-01-14 22:29:00,108.205,108.205,108.14,108.155,601300000.0
2008-01-14 22:30:00,108.155,108.17,108.145,108.17,255100000.0
2008-01-14 22:31:00,108.17,108.18,108.15,108.15,275800000.0
2008-01-14 22:32:00,108.155,108.155,108.14,108.145,482100000.0
2008-01-14 22:33:00,108.145,108.17,108.145,108.16,253800001.0
2008-01-14 22:34:00,108.17,108.17,108.14,108.165,638799992.0
2008-01-14 22:35:00,108.165,108.175,108.165,108.175,87200000.0
2008-01-14 22:36:00,108.175,108.18,108.17,108.175,89000000.0
2008-01-14 22:37:00,108.175,108.185,108.17,108.18,492699998.0
2008-01-14 22:38:00,108.18,108.19,108.175,108.18,662099999.0
2008-01-14 22:39:00,108.18,108.18,108.18,108.18,1064599995.0
2008-01-14 22:40:00,108.18,108.18,108.17,108.17,851300018.0
2008-01-14 22:41:00,108.17,108.185,108.165,108.175,193600000.0
2008-01-14 22:42:00,108.175,108.185,108.165,108.18,57000000.0
2008-01-14 22:43:00,108.18,108.185,108.17,108.18,96500000.0
2008-01-14 22:44:00,108.18,108.19,108.17,108.175,767500001.0
2008-01-14 22:45:00,108.175,108.175,108.15,108.16,422499999.0
2008-01-14 22:46:00,108.16,108.16,108.155,108.16,194300000.0
2008-01-14 22:47:00,108.16,108.16,108.155,108.16,463499999.0
2008-01-14 22:48:00,108.155,108.16,108.15,108.16,349500000.0
2008-01-14 22:49:00,108.16,108.175,108.16,108.175,146300000.0
2008-01-14 22:50:00,108.175,108.19,108.175,108.185,118900000.0
2008-01-14 22:51:00,108.18,108.185,108.175,108.185,58500000.0
2008-01-14 22:52:00,108.185,108.185,108.17,108.18,362699996.0
2008-01-14 22:53:00,108.18,108.18,108.165,108.165,294100000.0
2008-01-14 22:54:00,108.17,108.185,108.16,108.165,139300000.0
2008-01-14 22:55:00,108.165,108.17,108.16,108.17,226500000.0
2008-01-14 22:56:00,108.17,108.18,108.17,108.18,74000000.0
2008-01-14 22:57:00,108.18,108.18,108.16,108.18,181200000.0
2008-01-14 22:58:00,108.18,108.18,108.165,108.175,290999999.0
2008-01-14 22:59:00,108.175,108.19,108.175,108.185,215300000.0
2008-01-14 23:00:00,108.185,108.19,108.18,108.185,327100000.0
2008-01-14 23:01:00,108.185,108.195,108.185,108.19,293100000.0
2008-01-14 23:02:00,108.19,108.195,108.185,108.195,108100000.0
2008-01-14 23:03:00,108.195,108.195,108.185,108.19,265900000.0
2008-01-14 23:04:00,108.185,108.19,108.18,108.185,158649999.0
2008-01-14 23:05:00,108.185,108.185,108.17,108.18,284147000.0
2008-01-14 23:06:00,108.18,108.185,108.17,108.185,159100001.0
2008-01-14 23:07:00,108.185,108.19,108.175,108.18,134849000.0
2008-01-14 23:08:00,108.18,108.19,108.175,108.19,98500000.0
2008-01-14 23:09:00,108.19,108.19,108.185,108.19,49100000.0
2008-01-14 23:10:00,108.185,108.19,108.185,108.19,91200000.0
2008-01-14 23:11:00,108.19,108.19,108.175,108.19,259100000.0
2008-01-14 23:12:00,108.19,108.19,108.19,108.19,145600000.0
2008-01-14 23:13:00,108.19,108.19,108.185,108.19,41600000.0
2008-01-14 23:14:00,108.185,108.185,108.185,108.185,2400000.0
2008-01-14 23:15:00,108.185,108.19,108.185,108.19,185200000.0
2008-01-14 23:16:00,108.185,108.19,108.18,108.18,221200000.0
2008-01-14 23:17:00,108.18,108.195,108.18,108.19,544200000.0
2008-01-14 23:18:00,108.19,108.195,108.185,108.19,316700000.0
2008-01-14 23:19:00,108.19,108.19,108.19,108.19,44515000.0
2008-01-14 23:20:00,108.19,108.19,108.185,108.185,224821998.0
2008-01-14 23:21:00,108.185,108.2,108.185,108.2,122400000.0
2008-01-14 23:22:00,108.2,108.2,108.19,108.2,300100000.0
2008-01-14 23:23:00,108.2,108.2,108.19,108.2,342199996.0
2008-01-14 23:24:00,108.2,108.2,108.19,108.2,111800000.0
2008-01-14 23:25:00,108.2,108.21,108.195,108.205,244600000.0
2008-01-14 23:26:00,108.205,108.21,108.2,108.2,323899996.0
2008-01-14 23:27:00,108.205,108.21,108.195,108.2,359399994.0
2008-01-14 23:28:00,108.2,108.22,108.2,108.21,405700000.0
2008-01-14 23:29:00,108.21,108.22,108.21,108.21,535099998.0
2008-01-14 23:30:00,108.21,108.22,108.21,108.215,371300000.0
2008-01-14 23:31:00,108.215,108.22,108.205,108.21,1199900015.0
2008-01-14 23:32:00,108.21,108.22,108.21,108.215,203100000.0
2008-01-14 23:33:00,108.215,108.22,108.21,108.22,99900000.0
2008-01-14 23:34:00,108.22,108.22,108.21,108.22,141100000.0
2008-01-14 23:35:00,108.22,108.22,108.21,108.21,47100000.0
2008-01-14 23:36:00,108.21,108.21,108.21,108.21,117600000.0
2008-01-14 23:37:00,108.21,108.21,108.19,108.19,186545000.0
2008-01-14 23:38:00,108.19,108.19,108.175,108.19,69506000.0
2008-01-14 23:39:00,108.19,108.19,108.185,108.19,23100000.0
2008-01-14 23:40:00,108.19,108.19,108.175,108.175,60500000.0
2008-01-14 23:41:00,108.175,108.205,108.175,108.2,159700000.0
2008-01-14 23:42:00,108.2,108.205,108.19,108.19,146500000.0
2008-01-14 23:43:00,108.2,108.2,108.2,108.2,112100000.0
2008-01-14 23:44:00,108.2,108.21,108.2,108.21,314400000.0
2008-01-14 23:45:00,108.21,108.23,108.195,108.2,191500000.0
2008-01-14 23:46:00,108.205,108.215,108.195,108.215,155400000.0
2008-01-14 23:47:00,108.215,108.23,108.2,108.23,68900000.0
2008-01-14 23:48:00,108.23,108.23,108.215,108.225,425900004.0
2008-01-14 23:49:00,108.225,108.225,108.215,108.215,253600000.0
2008-01-14 23:50:00,108.21,108.225,108.19,108.22,70500000.0
2008-01-14 23:51:00,108.22,108.225,108.21,108.225,119100000.0
2008-01-14 23:52:00,108.225,108.225,108.19,108.2,561900000.0
2008-01-14 23:53:00,108.2,108.2,108.175,108.18,523499989.0
2008-01-14 23:54:00,108.18,108.185,108.165,108.18,310800000.0
2008-01-14 23:55:00,108.18,108.18,108.14,108.15,895699996.0
2008-01-14 23:56:00,108.15,108.15,108.125,108.14,1824899983.0
2008-01-14 23:57:00,108.14,108.16,108.13,108.16,1354000000.0
2008-01-14 23:58:00,108.16,108.16,108.15,108.15,725199992.0
2008-01-14 23:59:00,108.16,108.16,108.15,108.15,594700000.0
2008-01-15 00:00:00,108.15,108.15,108.13,108.15,164500000.0
2008-01-15 00:01:00,108.15,108.15,108.13,108.13,568000000.0
2008-01-15 00:02:00,108.13,108.14,108.12,108.14,820000000.0
2008-01-15 00:03:00,108.14,108.14,108.1,108.12,1087500019.0
2008-01-15 00:04:00,108.12,108.14,108.12,108.12,870500019.0
2008-01-15 00:05:00,108.13,108.14,108.1,108.11,1203000003.0
2008-01-15 00:06:00,108.11,108.14,108.11,108.13,1149700000.0
2008-01-15 00:07:00,108.13,108.16,108.12,108.13,1205099994.0
2008-01-15 00:08:00,108.13,108.16,108.11,108.15,722100000.0
2008-01-15 00:09:00,108.15,108.16,108.15,108.16,1192000000.0
2008-01-15 00:10:00,108.16,108.19,108.09,108.17,1158000000.0
2008-01-15 00:11:00,108.17,108.19,108.16,108.18,1292400000.0
2008-01-15 00:12:00,108.18,108.18,108.17,108.18,232000000.0
2008-01-15 00:13:00,108.27,108.28,108.27,108.28,290100000.0
2008-01-15 00:14:00,108.18,108.22,108.175,108.205,290100000.0
2008-01-15 00:15:00,108.205,108.22,108.2,108.21,699800001.0
2008-01-15 00:16:00,108.21,108.21,108.2,108.2,826700001.0
2008-01-15 00:17:00,108.21,108.21,108.195,108.21,875700000.0
2008-01-15 00:18:00,108.21,108.21,108.2,108.2,282900000.0
2008-01-15 00:19:00,108.2,108.2,108.19,108.19,35800000.0
2008-01-15 00:20:00,108.2,108.2,108.19,108.2,169600000.0
2008-01-15 00:21:00,108.2,108.2,108.19,108.19,235600000.0
2008-01-15 00:22:00,108.19,108.195,108.19,108.19,171400000.0
2008-01-15 00:23:00,108.19,108.19,108.18,108.19,348799998.0
2008-01-15 00:24:00,108.19,108.19,108.18,108.19,51500000.0
2008-01-15 00:25:00,108.19,108.19,108.185,108.19,228300000.0
2008-01-15 00:26:00,108.19,108.19,108.19,108.19,175200000.0
2008-01-15 00:27:00,108.185,108.2,108.185,108.2,300200008.0
2008-01-15 00:28:00,108.2,108.2,108.2,108.2,54600000.0
2008-01-15 00:29:00,108.2,108.2,108.2,108.2,90300000.0
2008-01-15 00:30:00,108.19,108.2,108.19,108.2,35200000.0
2008-01-15 00:31:00,108.195,108.21,108.195,108.21,128100000.0
2008-01-15 00:32:00,108.21,108.23,108.21,108.23,378500000.0
2008-01-15 00:33:00,108.23,108.23,108.22,108.22,385700015.0
2008-01-15 00:34:00,108.22,108.235,108.215,108.22,339800001.0
2008-01-15 00:35:00,108.22,108.22,108.22,108.22,183600004.0
2008-01-15 00:36:00,108.22,108.22,108.21,108.21,243000002.0
2008-01-15 00:37:00,108.2,108.21,108.2,108.21,18500000.0
2008-01-15 00:38:00,108.21,108.215,108.2,108.2,102500002.0
2008-01-15 00:39:00,108.2,108.21,108.185,108.2,309900003.0
2008-01-15 00:40:00,108.2,108.215,108.195,108.205,586600007.0
2008-01-15 00:41:00,108.205,108.22,108.205,108.215,681300007.0
2008-01-15 00:42:00,108.215,108.215,108.2,108.205,368700003.0
2008-01-15 00:43:00,108.21,108.21,108.205,108.205,297700010.0
2008-01-15 00:44:00,108.21,108.21,108.2,108.2,118600000.0
2008-01-15 00:45:00,108.21,108.21,108.2,108.21,41200000.0
2008-01-15 00:46:00,108.21,108.23,108.21,108.22,259000006.0
2008-01-15 00:47:00,108.225,108.225,108.21,108.21,560200020.0
2008-01-15 00:48:00,108.21,108.215,108.2,108.205,251500010.0
2008-01-15 00:49:00,108.2,108.21,108.2,108.205,63500000.0
2008-01-15 00:50:00,108.21,108.225,108.21,108.225,312600002.0
2008-01-15 00:51:00,108.22,108.235,108.22,108.23,268700002.0
2008-01-15 00:52:00,108.23,108.23,108.215,108.22,547600001.0
2008-01-15 00:53:00,108.22,108.265,108.22,108.265,575900000.0
2008-01-15 00:54:00,108.28,108.285,108.26,108.275,870300007.0
2008-01-15 00:55:00,108.275,108.28,108.275,108.28,299900000.0
2008-01-15 00:56:00,108.28,108.28,108.27,108.275,268000000.0
2008-01-15 00:57:00,108.275,108.28,108.27,108.275,178200000.0
2008-01-15 00:58:00,108.28,108.285,108.27,108.275,372800008.0
2008-01-15 00:59:00,108.275,108.28,108.265,108.27,239700001.0
2008-01-15 01:00:00,108.275,108.29,108.27,108.285,484799995.0
2008-01-15 01:01:00,108.285,108.32,108.285,108.32,521199999.0
2008-01-15 01:02:00,108.315,108.315,108.27,108.28,734300000.0
2008-01-15 01:03:00,108.28,108.28,108.245,108.26,695700004.0
2008-01-15 01:04:00,108.26,108.275,108.26,108.275,341200002.0
2008-01-15 01:05:00,108.275,108.31,108.27,108.31,378400001.0
2008-01-15 01:06:00,108.31,108.31,108.295,108.3,845600001.0
2008-01-15 01:07:00,108.3,108.31,108.29,108.29,1004199999.0
2008-01-15 01:08:00,108.29,108.295,108.285,108.29,293799994.0
2008-01-15 01:09:00,108.29,108.29,108.27,108.275,383199993.0
2008-01-15 01:10:00,108.275,108.275,108.255,108.26,669899996.0
2008-01-15 01:11:00,108.26,108.265,108.245,108.26,803000003.0
2008-01-15 01:12:00,108.26,108.27,108.26,108.27,263800001.0
2008-01-15 01:13:00,108.27,108.29,108.27,108.29,121300000.0
2008-01-15 01:14:00,108.29,108.29,108.275,108.28,393700000.0
2008-01-15 01:15:00,108.28,108.28,108.275,108.28,276700000.0
2008-01-15 01:16:00,108.28,108.3,108.28,108.29,341400002.0
2008-01-15 01:17:00,108.29,108.295,108.285,108.29,448299997.0
2008-01-15 01:18:00,108.285,108.32,108.285,108.32,1172899975.0
2008-01-15 01:19:00,108.32,108.34,108.32,108.33,1405699984.0
2008-01-15 01:20:00,108.33,108.34,108.32,108.32,731500007.0
2008-01-15 01:21:00,108.325,108.34,108.32,108.34,511699993.0
2008-01-15 01:22:00,108.34,108.34,108.3,108.31,861899998.0
2008-01-15 01:23:00,108.31,108.31,108.26,108.295,1029399999.0
2008-01-15 01:24:00,108.29,108.3,108.28,108.29,926099996.0
2008-01-15 01:25:00,108.29,108.29,108.28,108.285,358400000.0
2008-01-15 01:26:00,108.285,108.285,108.22,108.23,549999997.0
2008-01-15 01:27:00,108.235,108.255,108.21,108.24,1075799993.0
2008-01-15 01:28:00,108.24,108.25,108.235,108.25,857900008.0
2008-01-15 01:29:00,108.25,108.25,108.24,108.25,499800004.0
2008-01-15 01:30:00,108.25,108.26,108.22,108.22,780300013.0
2008-01-15 01:31:00,108.22,108.25,108.22,108.25,1100000004.0
2008-01-15 01:32:00,108.25,108.29,108.245,108.25,1372999990.0
2008-01-15 01:33:00,108.255,108.255,108.225,108.23,737899999.0
2008-01-15 01:34:00,108.23,108.235,108.22,108.22,210700000.0
2008-01-15 01:35:00,108.22,108.24,108.22,108.23,629700000.0
2008-01-15 01:36:00,108.23,108.235,108.22,108.22,44400000.0
2008-01-15 01:37:00,108.22,108.23,108.22,108.23,146400000.0
2008-01-15 01:38:00,108.23,108.24,108.23,108.24,207700000.0
2008-01-15 01:39:00,108.24,108.24,108.23,108.23,206200000.0
2008-01-15 01:40:00,108.23,108.255,108.23,108.25,509500000.0
2008-01-15 01:41:00,108.25,108.275,108.25,108.27,347800000.0
2008-01-15 01:42:00,108.265,108.275,108.26,108.265,912900014.0
2008-01-15 01:43:00,108.27,108.29,108.27,108.29,191300000.0
2008-01-15 01:44:00,108.29,108.29,108.28,108.29,261200000.0
2008-01-15 01:45:00,108.29,108.31,108.29,108.31,327100000.0
2008-01-15 01:46:00,108.31,108.31,108.275,108.28,416200000.0
2008-01-15 01:47:00,108.28,108.305,108.28,108.305,223400000.0
2008-01-15 01:48:00,108.305,108.305,108.295,108.3,182100000.0
2008-01-15 01:49:00,108.3,108.31,108.29,108.29,364600001.0
2008-01-15 01:50:00,108.29,108.3,108.285,108.29,367700005.0
2008-01-15 01:51:00,108.29,108.29,108.28,108.29,282200002.0
2008-01-15 01:52:00,108.29,108.305,108.29,108.3,395700000.0
2008-01-15 01:53:00,108.3,108.3,108.275,108.285,38900000.0
2008-01-15 01:54:00,108.285,108.29,108.28,108.28,84900000.0
2008-01-15 01:55:00,108.28,108.29,108.275,108.29,255700000.0
2008-01-15 01:56:00,108.29,108.29,108.275,108.28,132300000.0
2008-01-15 01:57:00,108.28,108.28,108.27,108.27,32900000.0
2008-01-15 01:58:00,108.27,108.27,108.26,108.265,129700000.0
2008-01-15 01:59:00,108.265,108.265,108.25,108.265,195200000.0
2008-01-15 02:00:00,108.265,108.265,108.245,108.25,259300000.0
2008-01-15 02:01:00,108.25,108.26,108.225,108.23,175900000.0
2008-01-15 02:02:00,108.225,108.23,108.2,108.23,407100001.0
2008-01-15 02:03:00,108.23,108.245,108.185,108.19,238700000.0
2008-01-15 02:04:00,108.19,108.2,108.15,108.18,646300000.0
2008-01-15 02:05:00,108.18,108.185,108.175,108.175,359800000.0
2008-01-15 02:06:00,108.175,108.18,108.16,108.175,432100000.0
2008-01-15 02:07:00,108.175,108.19,108.17,108.18,190400000.0
2008-01-15 02:08:00,108.18,108.18,108.155,108.16,342800000.0
2008-01-15 02:09:00,108.16,108.17,108.115,108.13,240550000.0
2008-01-15 02:10:00,108.13,108.155,108.12,108.13,250500000.0
2008-01-15 02:11:00,108.13,108.16,108.12,108.14,465300000.0
2008-01-15 02:12:00,108.14,108.15,108.125,108.13,105400000.0
2008-01-15 02:13:00,108.13,108.16,108.13,108.145,148800000.0
2008-01-15 02:14:00,108.145,108.16,108.145,108.155,82600000.0
2008-01-15 02:15:00,108.16,108.19,108.145,108.185,428099999.0
2008-01-15 02:16:00,108.185,108.215,108.18,108.205,381600000.0
2008-01-15 02:17:00,108.2,108.215,108.195,108.205,116500000.0
2008-01-15 02:18:00,108.205,108.205,108.185,108.185,364000000.0
2008-01-15 02:19:00,108.19,108.19,108.15,108.16,324600000.0
2008-01-15 02:20:00,108.155,108.17,108.15,108.17,192100000.0
2008-01-15 02:21:00,108.17,108.22,108.17,108.205,96300000.0
2008-01-15 02:22:00,108.205,108.23,108.205,108.22,129500000.0
2008-01-15 02:23:00,108.225,108.235,108.22,108.235,99400000.0
2008-01-15 02:24:00,108.235,108.235,108.22,108.225,174900000.0
2008-01-15 02:25:00,108.225,108.225,108.17,108.17,398000000.0
2008-01-15 02:26:00,108.17,108.21,108.17,108.205,842800002.0
2008-01-15 02:27:00,108.205,108.225,108.2,108.21,749500000.0
2008-01-15 02:28:00,108.21,108.22,108.205,108.21,707600007.0
2008-01-15 02:29:00,108.205,108.22,108.205,108.21,483800000.0
2008-01-15 02:30:00,108.21,108.23,108.21,108.23,941100000.0
2008-01-15 02:31:00,108.23,108.24,108.2,108.21,439900000.0
2008-01-15 02:32:00,108.21,108.21,108.18,108.18,168100000.0
2008-01-15 02:33:00,108.18,108.18,108.155,108.155,905100002.0
2008-01-15 02:34:00,108.155,108.165,108.125,108.15,1485700008.0
2008-01-15 02:35:00,108.15,108.16,108.14,108.155,962300002.0
2008-01-15 02:36:00,108.155,108.185,108.155,108.175,988000000.0
2008-01-15 02:37:00,108.18,108.18,108.155,108.16,1205100006.0
2008-01-15 02:38:00,108.155,108.2,108.155,108.18,1186299981.0
2008-01-15 02:39:00,108.18,108.185,108.17,108.17,838499998.0
2008-01-15 02:40:00,108.17,108.21,108.17,108.19,1718999995.0
2008-01-15 02:41:00,108.19,108.19,108.175,108.19,283500000.0
2008-01-15 02:42:00,108.19,108.2,108.185,108.2,237200000.0
2008-01-15 02:43:00,108.2,108.2,108.18,108.18,338900000.0
2008-01-15 02:44:00,108.18,108.2,108.175,108.19,864499997.0
2008-01-15 02:45:00,108.185,108.2,108.175,108.185,495099995.0
2008-01-15 02:46:00,108.185,108.2,108.15,108.15,356300001.0
2008-01-15 02:47:00,108.155,108.16,108.07,108.08,485400000.0
2008-01-15 02:48:00,108.08,108.095,108.06,108.07,454300000.0
2008-01-15 02:49:00,108.07,108.08,108.05,108.055,822500007.0
2008-01-15 02:50:00,108.055,108.075,108.035,108.05,1145799987.0
2008-01-15 02:51:00,108.05,108.07,108.05,108.07,145999999.0
2008-01-15 02:52:00,108.07,108.07,107.985,108.0,861999998.0
2008-01-15 02:53:00,107.995,108.03,107.98,108.0,470900000.0
2008-01-15 02:54:00,108.0,108.04,107.985,108.02,497800001.0
2008-01-15 02:55:00,108.02,108.07,108.0,108.04,349703840.0
2008-01-15 02:56:00,108.04,108.095,108.03,108.09,804399996.0
2008-01-15 02:57:00,108.09,108.09,108.04,108.05,385100000.0
2008-01-15 02:58:00,108.05,108.05,108.04,108.04,78000000.0
2008-01-15 02:59:00,108.04,108.06,108.03,108.04,176800000.0
2008-01-15 03:00:00,108.05,108.05,108.02,108.02,425600000.0
2008-01-15 03:01:00,108.02,108.05,108.02,108.04,228100000.0
2008-01-15 03:02:00,108.04,108.06,108.04,108.06,96100000.0
2008-01-15 03:03:00,108.06,108.06,108.04,108.04,103000000.0
2008-01-15 03:04:00,108.04,108.085,108.035,108.085,397000000.0
2008-01-15 03:05:00,108.085,108.11,108.075,108.11,905500000.0
2008-01-15 03:06:00,108.105,108.105,108.08,108.08,156100000.0
2008-01-15 03:07:00,108.08,108.08,108.065,108.08,314400000.0
2008-01-15 03:08:00,108.08,108.08,108.065,108.075,262300001.0
2008-01-15 03:09:00,108.075,108.09,108.06,108.09,185199999.0
2008-01-15 03:10:00,108.085,108.085,108.07,108.08,147600000.0
2008-01-15 03:11:00,108.08,108.085,108.07,108.085,152900000.0
2008-01-15 03:12:00,108.09,108.09,108.08,108.09,230700000.0
2008-01-15 03:13:00,108.09,108.095,108.075,108.08,417100000.0
2008-01-15 03:14:00,108.08,108.09,108.075,108.08,408100000.0
2008-01-15 03:15:00,108.08,108.08,108.07,108.075,242600003.0
2008-01-15 03:16:00,108.07,108.08,108.065,108.07,525900001.0
2008-01-15 03:17:00,108.07,108.085,108.07,108.08,104800000.0
2008-01-15 03:18:00,108.08,108.09,108.08,108.09,143800000.0
2008-01-15 03:19:00,108.09,108.09,108.085,108.085,69300000.0
2008-01-15 03:20:00,108.085,108.085,108.065,108.07,241000000.0
2008-01-15 03:21:00,108.07,108.08,108.065,108.07,529900000.0
2008-01-15 03:22:00,108.07,108.075,108.035,108.035,516100000.0
2008-01-15 03:23:00,108.035,108.04,108.015,108.04,276700000.0
2008-01-15 03:24:00,108.04,108.04,108.025,108.035,125300000.0
2008-01-15 03:25:00,108.035,108.04,108.03,108.035,71300000.0
2008-01-15 03:26:00,108.035,108.045,108.0,108.02,250400000.0
2008-01-15 03:27:00,108.02,108.02,107.98,107.98,123700000.0
2008-01-15 03:28:00,107.98,107.99,107.945,107.95,314500000.0
2008-01-15 03:29:00,107.95,107.95,107.91,107.925,566100000.0
2008-01-15 03:30:00,107.93,107.935,107.915,107.92,765300000.0
2008-01-15 03:31:00,107.92,107.93,107.92,107.925,631900000.0
2008-01-15 03:32:00,107.925,107.97,107.925,107.97,398199999.0
2008-01-15 03:33:00,107.97,107.99,107.955,107.955,183100000.0
2008-01-15 03:34:00,107.955,107.96,107.945,107.96,137300000.0
2008-01-15 03:35:00,107.955,107.955,107.92,107.92,291900000.0
2008-01-15 03:36:00,107.92,107.925,107.91,107.915,173800000.0
2008-01-15 03:37:00,107.915,107.92,107.89,107.91,426400000.0
2008-01-15 03:38:00,107.91,107.945,107.91,107.93,442200000.0
2008-01-15 03:39:00,107.93,107.93,107.905,107.91,301200000.0
2008-01-15 03:40:00,107.91,107.91,107.9,107.91,264600000.0
2008-01-15 03:41:00,107.91,107.91,107.895,107.905,180500000.0
2008-01-15 03:42:00,107.91,107.91,107.895,107.9,457500000.0
2008-01-15 03:43:00,107.9,107.91,107.89,107.9,407600000.0
2008-01-15 03:44:00,107.9,107.91,107.89,107.9,657700003.0
2008-01-15 03:45:00,107.905,107.94,107.905,107.935,587800000.0
2008-01-15 03:46:00,107.935,107.935,107.915,107.92,663499995.0
2008-01-15 03:47:00,107.92,107.92,107.9,107.9,1078200004.0
2008-01-15 03:48:00,107.9,107.905,107.89,107.9,360099999.0
2008-01-15 03:49:00,107.9,107.905,107.9,107.905,794799979.0
2008-01-15 03:50:00,107.905,107.925,107.9,107.92,1281399995.0
2008-01-15 03:51:00,107.92,107.93,107.915,107.93,1272199999.0
2008-01-15 03:52:00,107.93,107.94,107.93,107.94,296399993.0
2008-01-15 03:53:00,107.94,107.95,107.935,107.945,627099992.0
2008-01-15 03:54:00,107.95,107.96,107.945,107.95,300400001.0
2008-01-15 03:55:00,107.95,107.955,107.94,107.955,883099991.0
2008-01-15 03:56:00,107.955,107.965,107.95,107.955,461099999.0
2008-01-15 03:57:00,107.955,107.955,107.915,107.94,1296600007.0
2008-01-15 03:58:00,107.94,107.95,107.915,107.92,773200004.0
2008-01-15 03:59:00,107.92,107.93,107.92,107.92,138200000.0
2008-01-15 04:00:00,107.92,107.92,107.905,107.915,646500000.0
2008-01-15 04:01:00,107.915,107.92,107.9,107.91,400200000.0
2008-01-15 04:02:00,107.905,107.915,107.885,107.91,633099998.0
2008-01-15 04:03:00,107.915,107.92,107.915,107.915,140700000.0
2008-01-15 04:04:00,107.915,107.93,107.91,107.915,756800008.0
2008-01-15 04:05:00,107.915,107.93,107.915,107.93,141600000.0
2008-01-15 04:06:00,107.93,107.945,107.93,107.945,289400000.0
2008-01-15 04:07:00,107.945,107.95,107.935,107.945,158900000.0
2008-01-15 04:08:00,107.945,107.96,107.94,107.955,323600001.0
2008-01-15 04:09:00,107.955,107.955,107.945,107.955,217500000.0
2008-01-15 04:10:00,107.955,107.96,107.95,107.955,65400000.0
2008-01-15 04:11:00,107.955,107.96,107.94,107.95,294300000.0
2008-01-15 04:12:00,107.95,107.955,107.935,107.95,120200000.0
2008-01-15 04:13:00,107.95,107.95,107.935,107.94,345500000.0
2008-01-15 04:14:00,107.94,107.94,107.925,107.93,82800000.0
2008-01-15 04:15:00,107.93,107.93,107.91,107.91,459600001.0
2008-01-15 04:16:00,107.91,107.915,107.9,107.91,586799999.0
2008-01-15 04:17:00,107.91,107.91,107.9,107.91,136100000.0
2008-01-15 04:18:00,107.91,107.92,107.9,107.915,663200000.0
2008-01-15 04:19:00,107.915,107.92,107.91,107.92,245600000.0
2008-01-15 04:20:00,107.92,107.92,107.915,107.92,226800000.0
2008-01-15 04:21:00,107.92,107.925,107.915,107.925,530699998.0
2008-01-15 04:22:00,107.925,107.925,107.92,107.92,335200000.0
2008-01-15 04:23:00,107.92,107.925,107.915,107.925,111200000.0
2008-01-15 04:24:00,107.925,107.93,107.925,107.93,229800000.0
2008-01-15 04:25:00,107.925,107.935,107.925,107.93,382500000.0
2008-01-15 04:26:00,107.93,107.95,107.93,107.945,98100000.0
2008-01-15 04:27:00,107.95,107.955,107.94,107.95,301600000.0
2008-01-15 04:28:00,107.95,107.96,107.95,107.95,363900000.0
2008-01-15 04:29:00,107.95,107.96,107.95,107.955,117800000.0
2008-01-15 04:30:00,107.955,107.975,107.95,107.975,66300000.0
2008-01-15 04:31:00,107.975,107.98,107.965,107.98,152200000.0
2008-01-15 04:32:00,107.98,107.985,107.965,107.965,157700000.0
2008-01-15 04:33:00,107.97,107.97,107.955,107.96,209900000.0
2008-01-15 04:34:00,107.96,107.97,107.955,107.97,128400000.0
2008-01-15 04:35:00,107.97,107.97,107.96,107.96,120200000.0
2008-01-15 04:36:00,107.96,107.97,107.96,107.965,55400000.0
2008-01-15 04:37:00,107.97,107.97,107.96,107.96,168300000.0
2008-01-15 04:38:00,107.96,107.96,107.96,107.96,31500000.0
2008-01-15 04:39:00,107.96,107.96,107.955,107.96,58700000.0
2008-01-15 04:40:00,107.96,107.97,107.96,107.96,104100000.0
2008-01-15 04:41:00,107.96,107.96,107.955,107.96,412000002.0
2008-01-15 04:42:00,107.96,107.98,107.96,107.975,131100000.0
2008-01-15 04:43:00,107.985,107.99,107.975,107.99,96400000.0
2008-01-15 04:44:00,107.985,108.0,107.98,107.995,124500000.0
2008-01-15 04:45:00,107.995,107.995,107.99,107.99,265800000.0
2008-01-15 04:46:00,107.995,108.015,107.995,108.01,286800000.0
2008-01-15 04:47:00,108.005,108.02,108.005,108.02,46100000.0
2008-01-15 04:48:00,108.02,108.03,108.01,108.025,91400000.0
2008-01-15 04:49:00,108.025,108.03,108.015,108.02,246600000.0
2008-01-15 04:50:00,108.015,108.02,108.0,108.01,275199995.0
2008-01-15 04:51:00,108.02,108.025,108.01,108.02,47000000.0
2008-01-15 04:52:00,108.02,108.03,108.01,108.03,42900000.0
2008-01-15 04:53:00,108.025,108.03,108.025,108.03,254400000.0
2008-01-15 04:54:00,108.03,108.03,108.01,108.01,342799990.0
2008-01-15 04:55:00,108.01,108.03,108.01,108.03,552799989.0
2008-01-15 04:56:00,108.03,108.04,108.025,108.035,126700000.0
2008-01-15 04:57:00,108.035,108.035,108.02,108.03,138900000.0
2008-01-15 04:58:00,108.03,108.03,108.02,108.02,168000000.0
2008-01-15 04:59:00,108.02,108.025,108.01,108.01,247700000.0
2008-01-15 05:00:00,108.0,108.025,108.0,108.01,265199999.0
2008-01-15 05:01:00,108.01,108.045,108.01,108.04,637000001.0
2008-01-15 05:02:00,108.04,108.04,108.025,108.03,579300000.0
2008-01-15 05:03:00,108.03,108.035,108.03,108.035,561700005.0
2008-01-15 05:04:00,108.035,108.035,108.02,108.03,654500009.0
2008-01-15 05:05:00,108.03,108.045,108.02,108.04,1025899988.0
2008-01-15 05:06:00,108.04,108.045,108.035,108.035,296799999.0
2008-01-15 05:07:00,108.035,108.04,108.035,108.04,86000000.0
2008-01-15 05:08:00,108.04,108.04,108.04,108.04,24000000.0
2008-01-15 05:09:00,108.03,108.04,108.02,108.04,458400000.0
2008-01-15 05:10:00,108.035,108.04,108.02,108.02,162100000.0
2008-01-15 05:11:00,108.02,108.025,107.995,107.995,189800000.0
2008-01-15 05:12:00,108.0,108.01,107.97,107.98,279400000.0
2008-01-15 05:13:00,107.975,107.985,107.97,107.97,82000000.0
2008-01-15 05:14:00,107.97,107.97,107.935,107.935,259799998.0
2008-01-15 05:15:00,107.94,107.945,107.9,107.915,706899998.0
2008-01-15 05:16:00,107.915,107.93,107.91,107.93,200000000.0
2008-01-15 05:17:00,107.93,107.945,107.925,107.945,47000000.0
2008-01-15 05:18:00,107.94,107.965,107.94,107.96,248400000.0
2008-01-15 05:19:00,107.96,107.96,107.935,107.94,275700001.0
2008-01-15 05:20:00,107.94,107.955,107.925,107.94,124800000.0
2008-01-15 05:21:00,107.94,107.94,107.93,107.93,37200000.0
2008-01-15 05:22:00,107.93,107.93,107.925,107.93,94100000.0
2008-01-15 05:23:00,107.93,107.93,107.91,107.93,189600000.0
2008-01-15 05:24:00,107.93,107.94,107.915,107.94,202600000.0
2008-01-15 05:25:00,107.94,107.94,107.92,107.925,85400000.0
2008-01-15 05:26:00,107.93,107.93,107.92,107.92,248200005.0
2008-01-15 05:27:00,107.92,107.93,107.92,107.93,16800000.0
2008-01-15 05:28:00,107.92,107.93,107.915,107.925,235500000.0
2008-01-15 05:29:00,107.93,107.93,107.915,107.93,128600000.0
2008-01-15 05:30:00,107.93,107.93,107.905,107.905,114500000.0
2008-01-15 05:31:00,107.9,107.93,107.9,107.92,220900000.0
2008-01-15 05:32:00,107.925,107.945,107.92,107.935,367900000.0
2008-01-15 05:33:00,107.935,107.94,107.915,107.925,309600000.0
2008-01-15 05:34:00,107.925,107.93,107.925,107.925,207800000.0
2008-01-15 05:35:00,107.925,107.93,107.905,107.915,466900000.0
2008-01-15 05:36:00,107.915,107.915,107.905,107.91,668000000.0
2008-01-15 05:37:00,107.91,107.91,107.895,107.91,223900000.0
2008-01-15 05:38:00,107.91,107.91,107.885,107.905,271099999.0
2008-01-15 05:39:00,107.905,107.915,107.885,107.9,126700000.0
2008-01-15 05:40:00,107.9,107.9,107.84,107.89,998199996.0
2008-01-15 05:41:00,107.89,107.89,107.845,107.855,965900000.0
2008-01-15 05:42:00,107.855,107.865,107.85,107.865,799799997.0
2008-01-15 05:43:00,107.865,107.865,107.855,107.86,678500000.0
2008-01-15 05:44:00,107.86,107.9,107.86,107.895,884099994.0
2008-01-15 05:45:00,107.89,107.91,107.86,107.905,1312499993.0
2008-01-15 05:46:00,107.905,107.92,107.895,107.915,833000000.0
2008-01-15 05:47:00,107.91,107.92,107.895,107.9,193700000.0
2008-01-15 05:48:00,107.895,107.92,107.885,107.92,423600000.0
2008-01-15 05:49:00,107.92,107.925,107.9,107.91,158200000.0
2008-01-15 05:50:00,107.905,107.91,107.88,107.885,80800000.0
2008-01-15 05:51:00,107.885,107.89,107.88,107.885,120700000.0
2008-01-15 05:52:00,107.885,107.9,107.88,107.9,367900000.0
2008-01-15 05:53:00,107.89,107.895,107.875,107.895,478800000.0
2008-01-15 05:54:00,107.895,107.895,107.865,107.87,630800000.0
2008-01-15 05:55:00,107.87,107.875,107.87,107.875,181800000.0
2008-01-15 05:56:00,107.875,107.875,107.86,107.865,349800000.0
2008-01-15 05:57:00,107.865,107.88,107.86,107.87,291600000.0
2008-01-15 05:58:00,107.87,107.875,107.85,107.85,96800000.0
2008-01-15 05:59:00,107.85,107.86,107.845,107.85,270100000.0
2008-01-15 06:00:00,107.845,107.855,107.84,107.855,210000000.0
2008-01-15 06:01:00,107.855,107.855,107.845,107.85,95500000.0
2008-01-15 06:02:00,107.85,107.85,107.82,107.84,258200000.0
2008-01-15 06:03:00,107.835,107.845,107.815,107.83,593000000.0
2008-01-15 06:04:00,107.83,107.84,107.82,107.82,62600000.0
2008-01-15 06:05:00,107.83,107.83,107.82,107.82,143700000.0
2008-01-15 06:06:00,107.82,107.83,107.815,107.82,64800000.0
2008-01-15 06:07:00,107.82,107.82,107.805,107.81,85900000.0
2008-01-15 06:08:00,107.81,107.82,107.81,107.815,40400000.0
2008-01-15 06:09:00,107.815,107.82,107.81,107.82,49400000.0
2008-01-15 06:10:00,107.82,107.82,107.79,107.81,148800000.0
2008-01-15 06:11:00,107.81,107.83,107.8,107.82,261800000.0
2008-01-15 06:12:00,107.82,107.82,107.81,107.82,44700000.0
2008-01-15 06:13:00,107.82,107.83,107.815,107.82,122000000.0
2008-01-15 06:14:00,107.825,107.825,107.79,107.79,139300000.0
2008-01-15 06:15:00,107.79,107.82,107.79,107.8,236900000.0
2008-01-15 06:16:00,107.8,107.815,107.8,107.805,253300000.0
2008-01-15 06:17:00,107.805,107.81,107.8,107.8,122800001.0
2008-01-15 06:18:00,107.8,107.81,107.79,107.8,100700000.0
2008-01-15 06:19:00,107.8,107.81,107.8,107.81,164600000.0
2008-01-15 06:20:00,107.81,107.82,107.81,107.81,187000000.0
2008-01-15 06:21:00,107.81,107.815,107.805,107.805,163100000.0
2008-01-15 06:22:00,107.805,107.855,107.805,107.845,114100000.0
2008-01-15 06:23:00,107.84,107.855,107.835,107.855,75200000.0
2008-01-15 06:24:00,107.855,107.885,107.855,107.87,79700000.0
2008-01-15 06:25:00,107.87,107.87,107.845,107.855,591699998.0
2008-01-15 06:26:00,107.855,107.865,107.84,107.85,251500000.0
2008-01-15 06:27:00,107.85,107.87,107.85,107.865,104600000.0
2008-01-15 06:28:00,107.86,107.86,107.84,107.845,240300000.0
2008-01-15 06:29:00,107.85,107.85,107.83,107.835,250800000.0
2008-01-15 06:30:00,107.835,107.835,107.78,107.795,215600000.0
2008-01-15 06:31:00,107.795,107.8,107.785,107.79,37500000.0
2008-01-15 06:32:00,107.79,107.79,107.78,107.79,120400000.0
2008-01-15 06:33:00,107.79,107.825,107.79,107.825,108000000.0
2008-01-15 06:34:00,107.825,107.84,107.82,107.84,105300000.0
2008-01-15 06:35:00,107.84,107.85,107.825,107.845,518300000.0
2008-01-15 06:36:00,107.845,107.86,107.84,107.85,243800000.0
2008-01-15 06:37:00,107.85,107.87,107.84,107.855,107400000.0
2008-01-15 06:38:00,107.855,107.885,107.855,107.86,552300000.0
2008-01-15 06:39:00,107.86,107.865,107.85,107.86,504700000.0
2008-01-15 06:40:00,107.86,107.875,107.855,107.865,474300000.0
2008-01-15 06:41:00,107.865,107.875,107.84,107.84,209000000.0
2008-01-15 06:42:00,107.84,107.845,107.83,107.83,82300000.0
2008-01-15 06:43:00,107.83,107.84,107.825,107.84,229200000.0
2008-01-15 06:44:00,107.84,107.855,107.83,107.855,415100000.0
2008-01-15 06:45:00,107.85,107.87,107.85,107.85,229800000.0
2008-01-15 06:46:00,107.85,107.86,107.84,107.86,202400000.0
2008-01-15 06:47:00,107.855,107.86,107.84,107.86,86000000.0
2008-01-15 06:48:00,107.86,107.86,107.85,107.855,105299998.0
2008-01-15 06:49:00,107.855,107.86,107.845,107.85,113600000.0
2008-01-15 06:50:00,107.85,107.87,107.84,107.86,78200001.0
2008-01-15 06:51:00,107.85,107.875,107.85,107.87,78700000.0
2008-01-15 06:52:00,107.87,107.87,107.865,107.865,106100000.0
2008-01-15 06:53:00,107.865,107.865,107.86,107.86,83200000.0
2008-01-15 06:54:00,107.86,107.865,107.85,107.865,41000000.0
2008-01-15 06:55:00,107.865,107.88,107.86,107.875,80500000.0
2008-01-15 06:56:00,107.875,107.91,107.86,107.895,167500000.0
2008-01-15 06:57:00,107.895,107.92,107.875,107.915,619500000.0
2008-01-15 06:58:00,107.92,107.93,107.9,107.92,596200000.0
2008-01-15 06:59:00,107.92,107.93,107.91,107.91,426700000.0
2008-01-15 07:00:00,107.91,107.91,107.88,107.9,589400000.0
2008-01-15 07:01:00,107.9,107.9,107.88,107.885,67900000.0
2008-01-15 07:02:00,107.885,107.89,107.885,107.885,138200000.0
2008-01-15 07:03:00,107.89,107.895,107.865,107.895,149400000.0
2008-01-15 07:04:00,107.895,107.9,107.89,107.895,218500000.0
2008-01-15 07:05:00,107.895,107.925,107.89,107.89,1034300007.0
2008-01-15 07:06:00,107.89,107.89,107.86,107.86,122500000.0
2008-01-15 07:07:00,107.86,107.86,107.825,107.84,483600000.0
2008-01-15 07:08:00,107.84,107.84,107.81,107.82,113200000.0
2008-01-15 07:09:00,107.82,107.835,107.82,107.83,193700000.0
2008-01-15 07:10:00,107.825,107.83,107.81,107.81,227400000.0
2008-01-15 07:11:00,107.795,107.815,107.79,107.805,137400000.0
2008-01-15 07:12:00,107.805,107.82,107.79,107.81,134500000.0
2008-01-15 07:13:00,107.81,107.83,107.81,107.81,170400000.0
2008-01-15 07:14:00,107.81,107.82,107.81,107.82,190200003.0
2008-01-15 07:15:00,107.82,107.82,107.81,107.815,99400000.0
2008-01-15 07:16:00,107.815,107.825,107.785,107.785,615000005.0
2008-01-15 07:17:00,107.79,107.805,107.775,107.78,1312800002.0
2008-01-15 07:18:00,107.78,107.795,107.77,107.79,285799998.0
2008-01-15 07:19:00,107.79,107.81,107.785,107.81,295799999.0
2008-01-15 07:20:00,107.81,107.825,107.81,107.82,494399993.0
2008-01-15 07:21:00,107.82,107.82,107.775,107.78,221100000.0
2008-01-15 07:22:00,107.78,107.805,107.77,107.785,353400002.0
2008-01-15 07:23:00,107.785,107.79,107.76,107.775,338400001.0
2008-01-15 07:24:00,107.765,107.79,107.765,107.775,273900000.0
2008-01-15 07:25:00,107.775,107.785,107.74,107.75,390800000.0
2008-01-15 07:26:00,107.75,107.75,107.73,107.745,379600000.0
2008-01-15 07:27:00,107.745,107.76,107.74,107.755,340800003.0
2008-01-15 07:28:00,107.76,107.76,107.75,107.755,392100000.0
2008-01-15 07:29:00,107.76,107.76,107.7,107.71,507600002.0
2008-01-15 07:30:00,107.71,107.72,107.68,107.695,1381400000.0
2008-01-15 07:31:00,107.695,107.71,107.695,107.71,449799997.0
2008-01-15 07:32:00,107.7,107.71,107.7,107.71,429799998.0
2008-01-15 07:33:00,107.71,107.73,107.7,107.73,122100000.0
2008-01-15 07:34:00,107.73,107.75,107.72,107.74,283100000.0
2008-01-15 07:35:00,107.74,107.76,107.74,107.75,141000001.0
2008-01-15 07:36:00,107.755,107.775,107.755,107.775,102100000.0
2008-01-15 07:37:00,107.775,107.78,107.75,107.775,367000000.0
2008-01-15 07:38:00,107.775,107.8,107.775,107.795,158300000.0
2008-01-15 07:39:00,107.795,107.81,107.795,107.805,98900000.0
2008-01-15 07:40:00,107.805,107.825,107.79,107.805,772898471.0
2008-01-15 07:41:00,107.805,107.805,107.78,107.8,61700000.0
2008-01-15 07:42:00,107.8,107.815,107.795,107.81,73250000.0
2008-01-15 07:43:00,107.81,107.835,107.81,107.82,116600000.0
2008-01-15 07:44:00,107.82,107.83,107.785,107.79,508200000.0
2008-01-15 07:45:00,107.785,107.79,107.77,107.785,223300000.0
2008-01-15 07:46:00,107.785,107.83,107.78,107.81,86800000.0
2008-01-15 07:47:00,107.81,107.825,107.8,107.82,95100000.0
2008-01-15 07:48:00,107.815,107.835,107.795,107.81,445799999.0
2008-01-15 07:49:00,107.81,107.825,107.78,107.805,67300000.0
2008-01-15 07:50:00,107.805,107.81,107.785,107.8,97300000.0
2008-01-15 07:51:00,107.8,107.83,107.795,107.83,168800000.0
2008-01-15 07:52:00,107.825,107.835,107.81,107.83,100000000.0
2008-01-15 07:53:00,107.83,107.835,107.82,107.835,68200000.0
2008-01-15 07:54:00,107.82,107.835,107.82,107.82,45200000.0
2008-01-15 07:55:00,107.82,107.83,107.815,107.82,118500000.0
2008-01-15 07:56:00,107.82,107.82,107.795,107.82,209400000.0
2008-01-15 07:57:00,107.82,107.82,107.805,107.815,96800000.0
2008-01-15 07:58:00,107.815,107.815,107.8,107.81,183100001.0
2008-01-15 07:59:00,107.81,107.81,107.77,107.77,390799993.0
2008-01-15 08:00:00,107.77,107.785,107.74,107.775,614100000.0
2008-01-15 08:01:00,107.775,107.79,107.775,107.785,43800000.0
2008-01-15 08:02:00,107.785,107.82,107.78,107.81,392400000.0
2008-01-15 08:03:00,107.81,107.825,107.795,107.82,272200000.0
2008-01-15 08:04:00,107.82,107.835,107.8,107.825,208500000.0
2008-01-15 08:05:00,107.825,107.84,107.825,107.835,132000000.0
2008-01-15 08:06:00,107.835,107.89,107.825,107.865,528700000.0
2008-01-15 08:07:00,107.875,107.88,107.855,107.875,319600002.0
2008-01-15 08:08:00,107.875,107.89,107.87,107.885,141800000.0
2008-01-15 08:09:00,107.885,107.93,107.885,107.9,302800000.0
2008-01-15 08:10:00,107.9,107.9,107.86,107.865,164100000.0
2008-01-15 08:11:00,107.865,107.865,107.84,107.85,251000000.0
2008-01-15 08:12:00,107.85,107.88,107.84,107.88,113200000.0
2008-01-15 08:13:00,107.88,107.88,107.86,107.86,143600000.0
2008-01-15 08:14:00,107.86,107.88,107.86,107.875,164700000.0
2008-01-15 08:15:00,107.87,107.89,107.845,107.855,360199999.0
2008-01-15 08:16:00,107.855,107.865,107.85,107.86,149900000.0
2008-01-15 08:17:00,107.86,107.87,107.855,107.87,100300000.0
2008-01-15 08:18:00,107.87,107.895,107.87,107.89,680700004.0
2008-01-15 08:19:00,107.885,107.895,107.875,107.875,194200001.0
2008-01-15 08:20:00,107.875,107.885,107.855,107.86,577000001.0
2008-01-15 08:21:00,107.865,107.87,107.855,107.865,355900000.0
2008-01-15 08:22:00,107.855,107.875,107.855,107.865,451900002.0
2008-01-15 08:23:00,107.865,107.88,107.845,107.845,316800000.0
2008-01-15 08:24:00,107.85,107.87,107.845,107.855,443299998.0
2008-01-15 08:25:00,107.855,107.86,107.85,107.86,147700000.0
2008-01-15 08:26:00,107.855,107.86,107.84,107.85,182800000.0
2008-01-15 08:27:00,107.85,107.855,107.84,107.855,55100000.0
2008-01-15 08:28:00,107.855,107.86,107.81,107.81,515999999.0
2008-01-15 08:29:00,107.805,107.83,107.8,107.83,674699998.0
2008-01-15 08:30:00,107.83,107.84,107.775,107.775,609500003.0
2008-01-15 08:31:00,107.775,107.79,107.765,107.765,346799999.0
2008-01-15 08:32:00,107.765,107.77,107.745,107.76,604299983.0
2008-01-15 08:33:00,107.76,107.77,107.72,107.76,276099997.0
2008-01-15 08:34:00,107.76,107.77,107.75,107.755,287799999.0
2008-01-15 08:35:00,107.755,107.775,107.74,107.775,906400002.0
2008-01-15 08:36:00,107.775,107.805,107.77,107.795,121500000.0
2008-01-15 08:37:00,107.795,107.8,107.785,107.795,280399999.0
2008-01-15 08:38:00,107.795,107.795,107.77,107.78,311199999.0
2008-01-15 08:39:00,107.78,107.78,107.78,107.78,72400000.0
2008-01-15 08:40:00,107.78,107.8,107.78,107.795,728000001.0
2008-01-15 08:41:00,107.795,107.805,107.785,107.795,527999999.0
2008-01-15 08:42:00,107.795,107.81,107.79,107.8,100300001.0
2008-01-15 08:43:00,107.8,107.8,107.8,107.8,252000000.0
2008-01-15 08:44:00,107.8,107.835,107.8,107.83,197900002.0
2008-01-15 08:45:00,107.84,107.855,107.825,107.845,403200000.0
2008-01-15 08:46:00,107.845,107.845,107.8,107.825,515199997.0
2008-01-15 08:47:00,107.825,107.83,107.8,107.82,267500000.0
2008-01-15 08:48:00,107.82,107.82,107.785,107.795,547800003.0
2008-01-15 08:49:00,107.795,107.795,107.77,107.79,144400000.0
2008-01-15 08:50:00,107.79,107.8,107.765,107.775,586600004.0
2008-01-15 08:51:00,107.775,107.78,107.745,107.765,298849999.0
2008-01-15 08:52:00,107.765,107.77,107.725,107.73,157899998.0
2008-01-15 08:53:00,107.725,107.73,107.64,107.68,885600000.0
2008-01-15 08:54:00,107.68,107.68,107.66,107.675,328099998.0
2008-01-15 08:55:00,107.675,107.69,107.675,107.68,260200000.0
2008-01-15 08:56:00,107.68,107.69,107.655,107.685,1234399996.0
2008-01-15 08:57:00,107.685,107.685,107.675,107.675,1394299990.0
2008-01-15 08:58:00,107.675,107.685,107.665,107.67,1054999997.0
2008-01-15 08:59:00,107.67,107.705,107.66,107.675,1645300015.0
2008-01-15 09:00:00,107.68,107.705,107.67,107.7,1525599996.0
2008-01-15 09:01:00,107.7,107.745,107.69,107.745,1244249986.0
2008-01-15 09:02:00,107.745,107.745,107.7,107.715,187000000.0
2008-01-15 09:03:00,107.715,107.73,107.715,107.73,343300000.0
2008-01-15 09:04:00,107.73,107.73,107.71,107.73,76000000.0
2008-01-15 09:05:00,107.73,107.735,107.715,107.735,548200000.0
2008-01-15 09:06:00,107.735,107.74,107.725,107.725,301200000.0
2008-01-15 09:07:00,107.73,107.73,107.715,107.725,314400003.0
2008-01-15 09:08:00,107.72,107.73,107.68,107.68,432700002.0
2008-01-15 09:09:00,107.68,107.685,107.665,107.665,180700000.0
2008-01-15 09:10:00,107.665,107.67,107.655,107.67,313000000.0
2008-01-15 09:11:00,107.67,107.675,107.655,107.665,215600000.0
2008-01-15 09:12:00,107.665,107.68,107.665,107.68,187399999.0
2008-01-15 09:13:00,107.685,107.69,107.665,107.685,144500000.0
2008-01-15 09:14:00,107.685,107.685,107.64,107.645,317700000.0
2008-01-15 09:15:00,107.65,107.67,107.645,107.665,517299989.0
2008-01-15 09:16:00,107.665,107.68,107.665,107.675,674299996.0
2008-01-15 09:17:00,107.675,107.68,107.605,107.615,1318400002.0
2008-01-15 09:18:00,107.62,107.625,107.565,107.585,1380599998.0
2008-01-15 09:19:00,107.585,107.6,107.55,107.565,1540199991.0
2008-01-15 09:20:00,107.575,107.585,107.56,107.58,285400000.0
2008-01-15 09:21:00,107.58,107.585,107.53,107.53,1434399997.0
2008-01-15 09:22:00,107.53,107.53,107.5,107.53,863400001.0
2008-01-15 09:23:00,107.53,107.57,107.52,107.545,300399999.0
2008-01-15 09:24:00,107.545,107.57,107.54,107.55,771300002.0
2008-01-15 09:25:00,107.55,107.57,107.55,107.565,170599999.0
2008-01-15 09:26:00,107.565,107.565,107.52,107.535,192607015.0
2008-01-15 09:27:00,107.535,107.555,107.53,107.55,415900000.0
2008-01-15 09:28:00,107.55,107.58,107.55,107.56,456199996.0
2008-01-15 09:29:00,107.56,107.58,107.56,107.58,267700000.0
2008-01-15 09:30:00,107.58,107.61,107.57,107.6,763300010.0
2008-01-15 09:31:00,107.61,107.63,107.6,107.615,308399996.0
2008-01-15 09:32:00,107.615,107.62,107.605,107.615,335699997.0
2008-01-15 09:33:00,107.61,107.62,107.585,107.59,691999998.0
2008-01-15 09:34:00,107.59,107.6,107.56,107.575,323599999.0
2008-01-15 09:35:00,107.575,107.58,107.565,107.575,156600000.0
2008-01-15 09:36:00,107.575,107.61,107.575,107.575,323399999.0
2008-01-15 09:37:00,107.575,107.595,107.57,107.59,150500000.0
2008-01-15 09:38:00,107.59,107.62,107.585,107.62,496900000.0
2008-01-15 09:39:00,107.615,107.63,107.61,107.62,445800000.0
2008-01-15 09:40:00,107.62,107.63,107.62,107.62,224400000.0
2008-01-15 09:41:00,107.62,107.62,107.52,107.52,247399999.0
2008-01-15 09:42:00,107.525,107.53,107.45,107.46,370500001.0
2008-01-15 09:43:00,107.46,107.52,107.46,107.5,786699998.0
2008-01-15 09:44:00,107.5,107.52,107.49,107.515,581200000.0
2008-01-15 09:45:00,107.515,107.61,107.515,107.595,255932848.0
2008-01-15 09:46:00,107.595,107.61,107.57,107.585,181800000.0
2008-01-15 09:47:00,107.585,107.585,107.52,107.555,140620000.0
2008-01-15 09:48:00,107.555,107.575,107.545,107.56,697540000.0
2008-01-15 09:49:00,107.56,107.575,107.545,107.575,1219200003.0
2008-01-15 09:50:00,107.57,107.595,107.56,107.59,1186599998.0
2008-01-15 09:51:00,107.59,107.595,107.55,107.57,1451900920.0
2008-01-15 09:52:00,107.57,107.59,107.56,107.58,443499997.0
2008-01-15 09:53:00,107.58,107.58,107.56,107.565,112399999.0
2008-01-15 09:54:00,107.565,107.57,107.56,107.56,170100000.0
2008-01-15 09:55:00,107.56,107.57,107.55,107.56,142700000.0
2008-01-15 09:56:00,107.56,107.56,107.54,107.555,345700004.0
2008-01-15 09:57:00,107.555,107.57,107.555,107.56,569599991.0
2008-01-15 09:58:00,107.56,107.58,107.555,107.555,367899999.0
2008-01-15 09:59:00,107.555,107.58,107.545,107.58,962799999.0
2008-01-15 10:00:00,107.585,107.6,107.585,107.6,2111700004.0
2008-01-15 10:01:00,107.6,107.6,107.57,107.585,563999998.0
2008-01-15 10:02:00,107.585,107.615,107.585,107.605,277699999.0
2008-01-15 10:03:00,107.61,107.615,107.6,107.605,209300000.0
2008-01-15 10:04:00,107.605,107.61,107.585,107.585,171900000.0
2008-01-15 10:05:00,107.585,107.585,107.525,107.53,314300001.0
2008-01-15 10:06:00,107.53,107.54,107.425,107.46,764500001.0
2008-01-15 10:07:00,107.46,107.485,107.43,107.48,312300000.0
2008-01-15 10:08:00,107.48,107.48,107.425,107.46,279800000.0
2008-01-15 10:09:00,107.47,107.49,107.465,107.48,474899999.0
2008-01-15 10:10:00,107.48,107.48,107.435,107.445,611699998.0
2008-01-15 10:11:00,107.445,107.47,107.375,107.385,525100003.0
2008-01-15 10:12:00,107.38,107.38,107.33,107.345,546299996.0
2008-01-15 10:13:00,107.345,107.38,107.345,107.36,569999998.0
2008-01-15 10:14:00,107.36,107.385,107.35,107.365,332500000.0
2008-01-15 10:15:00,107.365,107.38,107.35,107.37,712000003.0
2008-01-15 10:16:00,107.37,107.425,107.37,107.425,192100000.0
2008-01-15 10:17:00,107.425,107.435,107.415,107.435,421400000.0
2008-01-15 10:18:00,107.435,107.445,107.41,107.42,229200000.0
2008-01-15 10:19:00,107.42,107.435,107.41,107.42,227800000.0
2008-01-15 10:20:00,107.42,107.46,107.41,107.45,262200000.0
2008-01-15 10:21:00,107.45,107.455,107.42,107.42,268200000.0
2008-01-15 10:22:00,107.42,107.42,107.335,107.36,373600001.0
2008-01-15 10:23:00,107.355,107.435,107.35,107.41,613599999.0
2008-01-15 10:24:00,107.4,107.43,107.39,107.43,387400000.0
2008-01-15 10:25:00,107.425,107.44,107.4,107.43,509400000.0
2008-01-15 10:26:00,107.43,107.44,107.42,107.425,131600000.0
2008-01-15 10:27:00,107.43,107.43,107.395,107.395,490300006.0
2008-01-15 10:28:00,107.395,107.41,107.385,107.405,791500000.0
2008-01-15 10:29:00,107.4,107.41,107.385,107.385,438299998.0
2008-01-15 10:30:00,107.385,107.405,107.375,107.405,620000000.0
2008-01-15 10:31:00,107.405,107.42,107.4,107.415,90200000.0
2008-01-15 10:32:00,107.415,107.435,107.405,107.405,419400000.0
2008-01-15 10:33:00,107.41,107.415,107.385,107.4,520500000.0
2008-01-15 10:34:00,107.4,107.455,107.39,107.455,152999999.0
2008-01-15 10:35:00,107.455,107.495,107.43,107.44,278100003.0
2008-01-15 10:36:00,107.425,107.425,107.39,107.42,224900000.0
2008-01-15 10:37:00,107.42,107.445,107.41,107.44,63900000.0
2008-01-15 10:38:00,107.44,107.455,107.44,107.45,73900000.0
2008-01-15 10:39:00,107.45,107.46,107.45,107.45,119400000.0
2008-01-15 10:40:00,107.445,107.47,107.44,107.46,204199999.0
2008-01-15 10:41:00,107.46,107.46,107.42,107.43,212900000.0
2008-01-15 10:42:00,107.43,107.43,107.4,107.41,840200001.0
2008-01-15 10:43:00,107.41,107.42,107.405,107.41,912700000.0
2008-01-15 10:44:00,107.41,107.44,107.4,107.435,309200000.0
2008-01-15 10:45:00,107.44,107.46,107.43,107.45,411600000.0
2008-01-15 10:46:00,107.45,107.45,107.435,107.44,251500000.0
2008-01-15 10:47:00,107.445,107.495,107.44,107.495,861700000.0
2008-01-15 10:48:00,107.495,107.495,107.44,107.485,474899999.0
2008-01-15 10:49:00,107.485,107.49,107.465,107.475,649550001.0
2008-01-15 10:50:00,107.475,107.485,107.47,107.485,89500000.0
2008-01-15 10:51:00,107.485,107.545,107.475,107.515,853100002.0
2008-01-15 10:52:00,107.515,107.515,107.47,107.47,1669200012.0
2008-01-15 10:53:00,107.47,107.47,107.44,107.44,878000002.0
2008-01-15 10:54:00,107.44,107.46,107.44,107.445,170200000.0
2008-01-15 10:55:00,107.445,107.46,107.435,107.455,130299999.0
2008-01-15 10:56:00,107.455,107.485,107.45,107.485,1148100005.0
2008-01-15 10:57:00,107.485,107.51,107.485,107.495,286700000.0
2008-01-15 10:58:00,107.495,107.5,107.49,107.49,193400000.0
2008-01-15 10:59:00,107.49,107.49,107.475,107.48,185000000.0
2008-01-15 11:00:00,107.48,107.5,107.47,107.475,218900000.0
2008-01-15 11:01:00,107.475,107.525,107.475,107.52,232900001.0
2008-01-15 11:02:00,107.52,107.635,107.52,107.605,1156899999.0
2008-01-15 11:03:00,107.605,107.605,107.575,107.59,699400000.0
2008-01-15 11:04:00,107.59,107.6,107.565,107.575,671900000.0
2008-01-15 11:05:00,107.575,107.6,107.575,107.59,550684791.0
2008-01-15 11:06:00,107.59,107.675,107.59,107.67,233499999.0
2008-01-15 11:07:00,107.67,107.67,107.615,107.665,334200000.0
2008-01-15 11:08:00,107.66,107.67,107.64,107.64,760200002.0
2008-01-15 11:09:00,107.64,107.65,107.615,107.65,750500000.0
2008-01-15 11:10:00,107.65,107.66,107.64,107.645,291800001.0
2008-01-15 11:11:00,107.645,107.65,107.605,107.605,510100000.0
2008-01-15 11:12:00,107.605,107.615,107.58,107.58,481900002.0
2008-01-15 11:13:00,107.58,107.59,107.565,107.57,372900000.0
2008-01-15 11:14:00,107.57,107.59,107.565,107.58,615999999.0
2008-01-15 11:15:00,107.58,107.595,107.56,107.58,324300000.0
2008-01-15 11:16:00,107.575,107.585,107.555,107.57,496200000.0
2008-01-15 11:17:00,107.565,107.59,107.555,107.575,314300000.0
2008-01-15 11:18:00,107.575,107.585,107.555,107.57,910499999.0
2008-01-15 11:19:00,107.57,107.6,107.56,107.58,97200000.0
2008-01-15 11:20:00,107.58,107.59,107.57,107.575,370100002.0
2008-01-15 11:21:00,107.575,107.585,107.56,107.57,158300001.0
2008-01-15 11:22:00,107.57,107.57,107.56,107.57,132999998.0
2008-01-15 11:23:00,107.57,107.57,107.555,107.56,369799998.0
2008-01-15 11:24:00,107.56,107.575,107.555,107.57,339500004.0
2008-01-15 11:25:00,107.555,107.635,107.555,107.615,1649900029.0
2008-01-15 11:26:00,107.615,107.635,107.585,107.61,949200005.0
2008-01-15 11:27:00,107.61,107.61,107.555,107.565,1382700006.0
2008-01-15 11:28:00,107.565,107.58,107.55,107.575,1390300047.0
2008-01-15 11:29:00,107.575,107.595,107.57,107.585,932000016.0
2008-01-15 11:30:00,107.585,107.63,107.58,107.615,638099997.0
2008-01-15 11:31:00,107.615,107.64,107.605,107.635,1323699997.0
2008-01-15 11:32:00,107.62,107.64,107.605,107.625,1044999998.0
2008-01-15 11:33:00,107.615,107.665,107.615,107.655,1217899996.0
2008-01-15 11:34:00,107.655,107.66,107.655,107.66,1000400000.0
2008-01-15 11:35:00,107.66,107.725,107.645,107.725,1161299998.0
2008-01-15 11:36:00,107.73,107.755,107.7,107.725,1765100005.0
2008-01-15 11:37:00,107.725,107.73,107.675,107.675,1498100002.0
2008-01-15 11:38:00,107.675,107.715,107.675,107.69,755298760.0
2008-01-15 11:39:00,107.69,107.71,107.685,107.695,381900000.0
2008-01-15 11:40:00,107.695,107.705,107.665,107.67,776600001.0
2008-01-15 11:41:00,107.67,107.67,107.665,107.665,84100000.0
2008-01-15 11:42:00,107.665,107.665,107.65,107.655,79800000.0
2008-01-15 11:43:00,107.655,107.66,107.63,107.645,742199998.0
2008-01-15 11:44:00,107.65,107.65,107.625,107.63,786800004.0
2008-01-15 11:45:00,107.63,107.63,107.615,107.615,275700000.0
2008-01-15 11:46:00,107.615,107.615,107.585,107.605,1016100000.0
2008-01-15 11:47:00,107.61,107.61,107.55,107.575,793379996.0
2008-01-15 11:48:00,107.575,107.58,107.555,107.58,581999996.0
2008-01-15 11:49:00,107.58,107.58,107.565,107.57,590300000.0
2008-01-15 11:50:00,107.57,107.57,107.545,107.555,678200001.0
2008-01-15 11:51:00,107.555,107.565,107.555,107.555,221200000.0
2008-01-15 11:52:00,107.555,107.56,107.53,107.555,649599998.0
2008-01-15 11:53:00,107.555,107.57,107.525,107.525,769099998.0
2008-01-15 11:54:00,107.525,107.54,107.515,107.53,584600006.0
2008-01-15 11:55:00,107.53,107.53,107.51,107.53,996200001.0
2008-01-15 11:56:00,107.525,107.535,107.485,107.535,144400000.0
2008-01-15 11:57:00,107.535,107.535,107.495,107.505,358700001.0
2008-01-15 11:58:00,107.505,107.525,107.5,107.51,166900000.0
2008-01-15 11:59:00,107.51,107.535,107.5,107.525,154400000.0
2008-01-15 12:00:00,107.525,107.54,107.515,107.52,884599997.0
2008-01-15 12:01:00,107.525,107.535,107.495,107.535,1008999999.0
2008-01-15 12:02:00,107.535,107.535,107.505,107.51,233200000.0
2008-01-15 12:03:00,107.51,107.525,107.5,107.525,290500000.0
2008-01-15 12:04:00,107.53,107.53,107.5,107.525,286100000.0
2008-01-15 12:05:00,107.52,107.53,107.5,107.51,292500000.0
2008-01-15 12:06:00,107.51,107.52,107.5,107.505,194800000.0
2008-01-15 12:07:00,107.505,107.515,107.46,107.485,276099999.0
2008-01-15 12:08:00,107.485,107.505,107.475,107.485,608600007.0
2008-01-15 12:09:00,107.49,107.5,107.485,107.495,994799993.0
2008-01-15 12:10:00,107.495,107.505,107.49,107.5,164400000.0
2008-01-15 12:11:00,107.5,107.51,107.49,107.495,588100005.0
2008-01-15 12:12:00,107.495,107.5,107.47,107.49,1260299985.0
2008-01-15 12:13:00,107.49,107.49,107.48,107.49,154600000.0
2008-01-15 12:14:00,107.485,107.495,107.465,107.495,1122800017.0
2008-01-15 12:15:00,107.5,107.51,107.49,107.505,513600000.0
2008-01-15 12:16:00,107.505,107.52,107.495,107.505,608299995.0
2008-01-15 12:17:00,107.505,107.505,107.495,107.5,462100022.0
2008-01-15 12:18:00,107.5,107.51,107.485,107.485,749800007.0
2008-01-15 12:19:00,107.49,107.58,107.485,107.58,397800003.0
2008-01-15 12:20:00,107.58,107.585,107.55,107.56,273899999.0
2008-01-15 12:21:00,107.555,107.56,107.535,107.535,998799987.0
2008-01-15 12:22:00,107.535,107.555,107.535,107.55,769100004.0
2008-01-15 12:23:00,107.55,107.565,107.545,107.55,779100005.0
2008-01-15 12:24:00,107.55,107.57,107.53,107.55,246099999.0
2008-01-15 12:25:00,107.55,107.575,107.525,107.53,464900000.0
2008-01-15 12:26:00,107.53,107.55,107.525,107.54,232400000.0
2008-01-15 12:27:00,107.535,107.535,107.505,107.505,645800009.0
2008-01-15 12:28:00,107.505,107.55,107.5,107.545,237900000.0
2008-01-15 12:29:00,107.545,107.545,107.53,107.54,129500000.0
2008-01-15 12:30:00,107.54,107.57,107.54,107.57,107300000.0
2008-01-15 12:31:00,107.57,107.58,107.535,107.535,1224100012.0
2008-01-15 12:32:00,107.77,107.77,107.72,107.73,243499999.0
2008-01-15 12:33:00,107.74,107.85,107.74,107.84,243499999.0
2008-01-15 12:34:00,107.535,107.545,107.52,107.54,243499999.0
2008-01-15 12:35:00,107.54,107.54,107.53,107.53,254200000.0
2008-01-15 12:36:00,107.53,107.54,107.505,107.505,1970200004.0
2008-01-15 12:37:00,107.505,107.525,107.505,107.52,1496700005.0
2008-01-15 12:38:00,107.52,107.53,107.52,107.525,48700000.0
2008-01-15 12:39:00,107.525,107.53,107.52,107.52,66900000.0
2008-01-15 12:40:00,107.52,107.565,107.52,107.565,387200002.0
2008-01-15 12:41:00,107.565,107.58,107.555,107.555,174900000.0
2008-01-15 12:42:00,107.555,107.565,107.545,107.565,413899999.0
2008-01-15 12:43:00,107.565,107.565,107.54,107.55,439200000.0
2008-01-15 12:44:00,107.55,107.56,107.54,107.545,91500001.0
2008-01-15 12:45:00,107.545,107.56,107.54,107.555,301399999.0
2008-01-15 12:46:00,107.55,107.575,107.55,107.565,370700000.0
2008-01-15 12:47:00,107.57,107.585,107.565,107.58,624100001.0
2008-01-15 12:48:00,107.575,107.58,107.57,107.58,188600000.0
2008-01-15 12:49:00,107.58,107.58,107.57,107.575,110700000.0
2008-01-15 12:50:00,107.575,107.575,107.565,107.565,405100000.0
2008-01-15 12:51:00,107.565,107.575,107.565,107.575,222800000.0
2008-01-15 12:52:00,107.575,107.58,107.555,107.57,754899997.0
2008-01-15 12:53:00,107.57,107.59,107.555,107.58,782199998.0
2008-01-15 12:54:00,107.58,107.585,107.575,107.575,94900000.0
2008-01-15 12:55:00,107.58,107.58,107.535,107.54,288600000.0
2008-01-15 12:56:00,107.54,107.55,107.52,107.545,246700000.0
2008-01-15 12:57:00,107.545,107.57,107.545,107.56,344799999.0
2008-01-15 12:58:00,107.56,107.56,107.545,107.545,441599999.0
2008-01-15 12:59:00,107.545,107.59,107.54,107.58,338140000.0
2008-01-15 13:00:00,107.58,107.585,107.57,107.575,124700000.0
2008-01-15 13:01:00,107.575,107.605,107.56,107.59,375799998.0
2008-01-15 13:02:00,107.59,107.59,107.58,107.59,53300000.0
2008-01-15 13:03:00,107.59,107.605,107.58,107.595,189600000.0
2008-01-15 13:04:00,107.595,107.595,107.58,107.585,70400000.0
2008-01-15 13:05:00,107.585,107.585,107.57,107.575,124700000.0
2008-01-15 13:06:00,107.575,107.58,107.57,107.58,121100000.0
2008-01-15 13:07:00,107.58,107.58,107.565,107.57,281800000.0
2008-01-15 13:08:00,107.565,107.58,107.565,107.58,313100000.0
2008-01-15 13:09:00,107.58,107.59,107.575,107.59,177400000.0
2008-01-15 13:10:00,107.59,107.595,107.55,107.565,860499994.0
2008-01-15 13:11:00,107.57,107.57,107.55,107.55,345100000.0
2008-01-15 13:12:00,107.55,107.55,107.535,107.54,463000005.0
2008-01-15 13:13:00,107.54,107.545,107.45,107.49,1057200008.0
2008-01-15 13:14:00,107.49,107.5,107.47,107.495,788899995.0
2008-01-15 13:15:00,107.495,107.5,107.475,107.48,679800000.0
2008-01-15 13:16:00,107.48,107.5,107.475,107.49,295600000.0
2008-01-15 13:17:00,107.49,107.495,107.475,107.495,971099999.0
2008-01-15 13:18:00,107.495,107.505,107.475,107.5,597499997.0
2008-01-15 13:19:00,107.5,107.5,107.49,107.5,174800000.0
2008-01-15 13:20:00,107.5,107.505,107.49,107.49,136900000.0
2008-01-15 13:21:00,107.49,107.515,107.49,107.5,204200000.0
2008-01-15 13:22:00,107.5,107.545,107.5,107.545,528100000.0
2008-01-15 13:23:00,107.545,107.545,107.525,107.525,420400000.0
2008-01-15 13:24:00,107.525,107.53,107.505,107.51,668600000.0
2008-01-15 13:25:00,107.51,107.53,107.49,107.525,125800000.0
2008-01-15 13:26:00,107.525,107.565,107.52,107.56,768500000.0
2008-01-15 13:27:00,107.56,107.65,107.555,107.625,425600001.0
2008-01-15 13:28:00,107.63,107.635,107.565,107.625,751899996.0
2008-01-15 13:29:00,107.625,107.695,107.615,107.68,438256706.0
2008-01-15 13:30:00,107.675,107.84,107.58,107.795,1419342740.0
2008-01-15 13:31:00,107.795,107.805,107.72,107.78,1037700000.0
2008-01-15 13:32:00,107.785,107.785,107.72,107.74,955499998.0
2008-01-15 13:33:00,107.74,107.865,107.73,107.865,1398599999.0
2008-01-15 13:34:00,107.67,107.68,107.67,107.68,399599999.0
2008-01-15 13:35:00,107.67,107.67,107.66,107.66,399599999.0
2008-01-15 13:36:00,107.755,107.775,107.74,107.765,399599999.0
2008-01-15 13:37:00,107.76,107.78,107.755,107.78,175749999.0
2008-01-15 13:38:00,107.78,107.795,107.75,107.77,707000003.0
2008-01-15 13:39:00,107.77,107.78,107.735,107.735,232799999.0
2008-01-15 13:40:00,107.735,107.74,107.705,107.715,451899999.0
2008-01-15 13:41:00,107.715,107.74,107.7,107.73,218200001.0
2008-01-15 13:42:00,107.6,107.61,107.58,107.6,676900008.0
2008-01-15 13:43:00,107.59,107.6,107.58,107.59,676900008.0
2008-01-15 13:44:00,107.58,107.59,107.57,107.58,676900008.0
2008-01-15 13:45:00,107.7,107.74,107.7,107.735,676900008.0
2008-01-15 13:46:00,107.735,107.735,107.705,107.715,427600000.0
2008-01-15 13:47:00,107.715,107.765,107.705,107.745,429300001.0
2008-01-15 13:48:00,107.58,107.59,107.57,107.57,2098399992.0
2008-01-15 13:49:00,107.795,107.8,107.755,107.76,2098399992.0
2008-01-15 13:50:00,107.76,107.795,107.76,107.765,113800000.0
2008-01-15 13:51:00,107.765,107.805,107.765,107.795,166900000.0
2008-01-15 13:52:00,107.795,107.82,107.785,107.805,998499999.0
2008-01-15 13:53:00,107.815,107.86,107.795,107.82,349499999.0
2008-01-15 13:54:00,107.82,107.83,107.81,107.81,686703630.0
2008-01-15 13:55:00,107.81,107.81,107.775,107.775,1790604545.0
2008-01-15 13:56:00,107.785,107.805,107.76,107.765,1432900007.0
2008-01-15 13:57:00,107.61,107.62,107.61,107.62,157200000.0
2008-01-15 13:58:00,107.775,107.805,107.775,107.79,157200000.0
2008-01-15 13:59:00,107.79,107.8,107.775,107.79,933299996.0
2008-01-15 14:00:00,107.785,107.785,107.765,107.765,1605000004.0
2008-01-15 14:01:00,107.765,107.77,107.74,107.745,175300000.0
2008-01-15 14:02:00,107.745,107.75,107.73,107.735,160100000.0
2008-01-15 14:03:00,107.735,107.735,107.71,107.725,160800001.0
2008-01-15 14:04:00,107.72,107.775,107.72,107.765,90100000.0
2008-01-15 14:05:00,107.765,107.8,107.76,107.77,584099993.0
2008-01-15 14:06:00,107.775,107.775,107.755,107.755,417700000.0
2008-01-15 14:07:00,107.755,107.79,107.75,107.79,222800000.0
2008-01-15 14:08:00,107.79,107.82,107.785,107.795,654300007.0
2008-01-15 14:09:00,107.795,107.795,107.77,107.78,177200000.0
2008-01-15 14:10:00,107.78,107.78,107.755,107.755,799000001.0
2008-01-15 14:11:00,107.755,107.785,107.74,107.765,806100012.0
2008-01-15 14:12:00,107.765,107.8,107.765,107.78,457600001.0
2008-01-15 14:13:00,107.78,107.79,107.77,107.785,460700020.0
2008-01-15 14:14:00,107.785,107.805,107.78,107.8,96000000.0
2008-01-15 14:15:00,107.8,107.8,107.755,107.755,781900000.0
2008-01-15 14:16:00,107.755,107.755,107.715,107.735,1846900005.0
2008-01-15 14:17:00,107.735,107.76,107.735,107.75,859899998.0
2008-01-15 14:18:00,107.75,107.76,107.74,107.76,74500000.0
2008-01-15 14:19:00,107.76,107.76,107.75,107.75,88400000.0
2008-01-15 14:20:00,107.75,107.75,107.73,107.735,434500000.0
2008-01-15 14:21:00,107.735,107.74,107.7,107.71,263499998.0
2008-01-15 14:22:00,107.71,107.72,107.7,107.7,137999999.0
2008-01-15 14:23:00,107.705,107.725,107.7,107.725,176400000.0
2008-01-15 14:24:00,107.725,107.745,107.71,107.735,389100001.0
2008-01-15 14:25:00,107.735,107.74,107.725,107.735,1650199991.0
2008-01-15 14:26:00,107.735,107.74,107.72,107.725,1097000009.0
2008-01-15 14:27:00,107.725,107.73,107.715,107.715,995500001.0
2008-01-15 14:28:00,107.715,107.74,107.7,107.7,1842800001.0
2008-01-15 14:29:00,107.705,107.725,107.7,107.72,1506400004.0
2008-01-15 14:30:00,107.72,107.74,107.71,107.735,447600000.0
2008-01-15 14:31:00,107.735,107.74,107.72,107.735,1259900001.0
2008-01-15 14:32:00,107.735,107.74,107.72,107.725,1240100003.0
2008-01-15 14:33:00,107.725,107.73,107.665,107.665,2140200004.0
2008-01-15 14:34:00,107.665,107.69,107.665,107.68,848300000.0
2008-01-15 14:35:00,107.685,107.685,107.67,107.67,680950075.0
2008-01-15 14:36:00,107.67,107.68,107.665,107.67,192500000.0
2008-01-15 14:37:00,107.67,107.67,107.655,107.67,405500003.0
2008-01-15 14:38:00,107.67,107.69,107.67,107.69,425200000.0
2008-01-15 14:39:00,107.69,107.69,107.665,107.675,471300008.0
2008-01-15 14:40:00,107.68,107.68,107.64,107.64,247200006.0
2008-01-15 14:41:00,107.64,107.645,107.585,107.6,675599995.0
2008-01-15 14:42:00,107.6,107.62,107.58,107.61,625600008.0
2008-01-15 14:43:00,107.61,107.61,107.59,107.605,412300000.0
2008-01-15 14:44:00,107.605,107.605,107.58,107.595,234700000.0
2008-01-15 14:45:00,107.595,107.6,107.58,107.6,170400000.0
2008-01-15 14:46:00,107.6,107.6,107.585,107.59,114200000.0
2008-01-15 14:47:00,107.585,107.6,107.585,107.595,445700000.0
2008-01-15 14:48:00,107.595,107.6,107.58,107.585,250200000.0
2008-01-15 14:49:00,107.585,107.585,107.55,107.565,1146799999.0
2008-01-15 14:50:00,107.565,107.59,107.54,107.555,1112699981.0
2008-01-15 14:51:00,107.555,107.57,107.55,107.565,454300000.0
2008-01-15 14:52:00,107.57,107.585,107.565,107.58,723800000.0
2008-01-15 14:53:00,107.58,107.605,107.58,107.595,580600012.0
2008-01-15 14:54:00,107.59,107.61,107.575,107.595,406600001.0
2008-01-15 14:55:00,107.595,107.635,107.58,107.63,133799999.0
2008-01-15 14:56:00,107.63,107.64,107.61,107.615,179300000.0
2008-01-15 14:57:00,107.615,107.63,107.615,107.63,289000000.0
2008-01-15 14:58:00,107.63,107.63,107.615,107.62,1209400015.0
2008-01-15 14:59:00,107.62,107.625,107.6,107.61,618499998.0
2008-01-15 15:00:00,107.61,107.61,107.595,107.605,1119900000.0
2008-01-15 15:01:00,107.61,107.615,107.595,107.595,415500000.0
2008-01-15 15:02:00,107.595,107.61,107.57,107.585,1160600000.0
2008-01-15 15:03:00,107.58,107.595,107.57,107.59,549899999.0
2008-01-15 15:04:00,107.59,107.64,107.58,107.64,597799993.0
2008-01-15 15:05:00,107.64,107.645,107.62,107.625,254799998.0
2008-01-15 15:06:00,107.63,107.645,107.6,107.615,863299999.0
2008-01-15 15:07:00,107.62,107.63,107.575,107.58,436400001.0
2008-01-15 15:08:00,107.575,107.585,107.565,107.57,428700000.0
2008-01-15 15:09:00,107.565,107.57,107.555,107.56,495400000.0
2008-01-15 15:10:00,107.56,107.57,107.55,107.55,644500007.0
2008-01-15 15:11:00,107.555,107.555,107.54,107.54,1129199998.0
2008-01-15 15:12:00,107.54,107.56,107.525,107.53,785300000.0
2008-01-15 15:13:00,107.53,107.535,107.495,107.515,661300002.0
2008-01-15 15:14:00,107.52,107.52,107.48,107.5,1134699997.0
2008-01-15 15:15:00,107.5,107.52,107.49,107.49,533000003.0
2008-01-15 15:16:00,107.5,107.5,107.475,107.48,519900001.0
2008-01-15 15:17:00,107.475,107.485,107.44,107.485,982900000.0
2008-01-15 15:18:00,107.48,107.54,107.465,107.53,1565200007.0
2008-01-15 15:19:00,107.525,107.525,107.505,107.51,441000000.0
2008-01-15 15:20:00,107.51,107.54,107.475,107.53,1519400007.0
2008-01-15 15:21:00,107.53,107.555,107.53,107.54,1153899983.0
2008-01-15 15:22:00,107.54,107.56,107.535,107.54,509699999.0
2008-01-15 15:23:00,107.54,107.56,107.54,107.555,271000000.0
2008-01-15 15:24:00,107.555,107.56,107.53,107.535,675100001.0
2008-01-15 15:25:00,107.535,107.535,107.505,107.51,180500000.0
2008-01-15 15:26:00,107.51,107.535,107.5,107.535,219400000.0
2008-01-15 15:27:00,107.515,107.545,107.51,107.545,210500000.0
2008-01-15 15:28:00,107.545,107.55,107.525,107.54,108500000.0
2008-01-15 15:29:00,107.54,107.55,107.52,107.52,761300002.0
2008-01-15 15:30:00,107.52,107.52,107.145,107.285,1840472524.0
2008-01-15 15:31:00,107.27,107.315,106.915,106.985,1528700000.0
2008-01-15 15:32:00,106.75,106.75,106.71,106.71,1351699989.0
2008-01-15 15:33:00,107.035,107.095,106.98,106.98,1351699989.0
2008-01-15 15:34:00,106.98,107.04,106.87,106.93,1156800742.0
2008-01-15 15:35:00,106.93,107.025,106.905,106.985,1910799998.0
2008-01-15 15:36:00,106.8,106.82,106.78,106.8,1819200003.0
2008-01-15 15:37:00,107.005,107.005,106.815,106.83,1819200003.0
2008-01-15 15:38:00,106.835,106.96,106.835,106.855,1245200007.0
2008-01-15 15:39:00,106.84,106.84,106.695,106.71,1377940003.0
2008-01-15 15:40:00,106.71,106.79,106.685,106.76,691399998.0
2008-01-15 15:41:00,106.76,106.84,106.76,106.84,1530899993.0
2008-01-15 15:42:00,106.84,106.915,106.825,106.885,373382052.0
2008-01-15 15:43:00,106.885,106.91,106.86,106.91,616499992.0
2008-01-15 15:44:00,106.905,107.0,106.905,106.98,1887299975.0
2008-01-15 15:45:00,106.975,106.98,106.875,106.895,1693499992.0
2008-01-15 15:46:00,106.895,106.92,106.86,106.895,869200008.0
2008-01-15 15:47:00,106.895,106.895,106.835,106.835,1155399998.0
2008-01-15 15:48:00,106.835,106.87,106.82,106.845,340000000.0
2008-01-15 15:49:00,106.84,106.915,106.835,106.89,255300000.0
2008-01-15 15:50:00,106.89,106.91,106.88,106.9,174221119.0
2008-01-15 15:51:00,106.9,106.92,106.855,106.86,887000000.0
2008-01-15 15:52:00,106.87,106.88,106.84,106.84,752100001.0
2008-01-15 15:53:00,106.84,106.845,106.755,106.765,982800003.0
2008-01-15 15:54:00,106.77,106.78,106.735,106.735,374399998.0
2008-01-15 15:55:00,106.735,106.755,106.71,106.72,785200003.0
2008-01-15 15:56:00,106.72,106.77,106.715,106.77,276599999.0
2008-01-15 15:57:00,106.78,106.83,106.78,106.8,138700001.0
2008-01-15 15:58:00,106.8,106.8,106.765,106.77,1115900004.0
2008-01-15 15:59:00,106.77,106.775,106.725,106.76,1043899995.0
2008-01-15 16:00:00,106.76,106.795,106.74,106.795,653500004.0
2008-01-15 16:01:00,106.79,106.815,106.765,106.775,192100000.0
2008-01-15 16:02:00,106.77,106.775,106.73,106.735,830880326.0
2008-01-15 16:03:00,106.74,106.74,106.695,106.705,1560700000.0
2008-01-15 16:04:00,106.705,106.715,106.655,106.7,908800000.0
2008-01-15 16:05:00,106.7,106.715,106.655,106.685,847100005.0
2008-01-15 16:06:00,106.685,106.685,106.625,106.64,593499997.0
2008-01-15 16:07:00,106.64,106.675,106.635,106.66,706700000.0
2008-01-15 16:08:00,106.655,106.66,106.6,106.645,415200000.0
2008-01-15 16:09:00,106.645,106.745,106.64,106.735,929199990.0
2008-01-15 16:10:00,106.74,106.76,106.7,106.71,1303099993.0
2008-01-15 16:11:00,106.715,106.74,106.705,106.74,159080584.0
2008-01-15 16:12:00,106.735,106.75,106.725,106.73,299600000.0
2008-01-15 16:13:00,106.735,106.745,106.695,106.74,860300004.0
2008-01-15 16:14:00,106.735,106.75,106.695,106.715,951399999.0
2008-01-15 16:15:00,106.715,106.725,106.68,106.72,1018599998.0
2008-01-15 16:16:00,106.72,106.73,106.66,106.67,1155260001.0
2008-01-15 16:17:00,106.67,106.72,106.665,106.72,211300000.0
2008-01-15 16:18:00,106.72,106.725,106.695,106.715,1303591630.0
2008-01-15 16:19:00,106.85,106.86,106.83,106.84,842999995.0
2008-01-15 16:20:00,106.755,106.83,106.745,106.815,842999995.0
2008-01-15 16:21:00,106.815,106.82,106.765,106.775,1266199987.0
2008-01-15 16:22:00,106.775,106.82,106.75,106.82,187700000.0
2008-01-15 16:23:00,106.82,106.845,106.79,106.835,825300003.0
2008-01-15 16:24:00,106.835,106.835,106.8,106.805,1856500007.0
2008-01-15 16:25:00,106.805,106.835,106.795,106.83,1265500003.0
2008-01-15 16:26:00,106.83,106.845,106.825,106.835,1034399989.0
2008-01-15 16:27:00,106.83,106.845,106.805,106.815,638500001.0
2008-01-15 16:28:00,106.815,106.82,106.76,106.76,613399998.0
2008-01-15 16:29:00,106.76,106.8,106.76,106.79,386000000.0
2008-01-15 16:30:00,106.785,106.79,106.75,106.75,377000001.0
2008-01-15 16:31:00,106.75,106.77,106.73,106.76,678199981.0
2008-01-15 16:32:00,106.76,106.76,106.715,106.73,1152499984.0
2008-01-15 16:33:00,106.73,106.75,106.72,106.75,1055500000.0
2008-01-15 16:34:00,106.75,106.79,106.745,106.77,943100016.0
2008-01-15 16:35:00,106.77,106.82,106.77,106.81,818999996.0
2008-01-15 16:36:00,106.81,106.83,106.79,106.81,465099999.0
2008-01-15 16:37:00,106.81,106.82,106.785,106.795,803399996.0
2008-01-15 16:38:00,106.8,106.815,106.79,106.8,580199989.0
2008-01-15 16:39:00,106.8,106.88,106.795,106.87,229100000.0
2008-01-15 16:40:00,106.875,106.875,106.845,106.865,424500000.0
2008-01-15 16:41:00,106.865,106.885,106.855,106.875,1644299995.0
2008-01-15 16:42:00,106.78,106.78,106.76,106.76,1382599985.0
2008-01-15 16:43:00,106.77,106.78,106.75,106.77,1382599985.0
2008-01-15 16:44:00,106.75,106.78,106.75,106.77,1382599985.0
2008-01-15 16:45:00,106.855,106.875,106.855,106.865,1382599985.0
2008-01-15 16:46:00,106.865,106.9,106.85,106.895,1271499991.0
2008-01-15 16:47:00,106.895,106.93,106.88,106.93,1194700015.0
2008-01-15 16:48:00,106.935,106.955,106.93,106.94,733699995.0
2008-01-15 16:49:00,106.935,106.935,106.885,106.89,855200002.0
2008-01-15 16:50:00,106.895,106.905,106.865,106.865,680300002.0
2008-01-15 16:51:00,106.865,106.89,106.86,106.88,453700000.0
2008-01-15 16:52:00,106.88,106.89,106.86,106.865,281300001.0
2008-01-15 16:53:00,106.865,106.89,106.865,106.875,722000002.0
2008-01-15 16:54:00,106.88,106.89,106.875,106.885,809599983.0
2008-01-15 16:55:00,106.885,106.885,106.85,106.87,674899996.0
2008-01-15 16:56:00,106.87,106.89,106.87,106.89,230799996.0
2008-01-15 16:57:00,106.89,106.895,106.84,106.84,341000000.0
2008-01-15 16:58:00,106.84,106.85,106.79,106.8,271400000.0
2008-01-15 16:59:00,106.8,106.87,106.79,106.87,122700001.0
2008-01-15 17:00:00,106.87,106.94,106.855,106.92,401499999.0
2008-01-15 17:01:00,106.92,106.925,106.89,106.9,479600003.0
2008-01-15 17:02:00,106.9,106.93,106.88,106.89,506400000.0
2008-01-15 17:03:00,106.89,106.89,106.86,106.86,117600000.0
2008-01-15 17:04:00,106.86,106.865,106.835,106.855,744599993.0
2008-01-15 17:05:00,106.855,106.88,106.84,106.875,206300000.0
2008-01-15 17:06:00,106.875,106.875,106.84,106.87,1082500001.0
2008-01-15 17:07:00,106.865,106.89,106.865,106.88,586399986.0
2008-01-15 17:08:00,106.88,106.92,106.88,106.915,117600001.0
2008-01-15 17:09:00,106.915,106.92,106.875,106.88,1050499987.0
2008-01-15 17:10:00,106.88,106.91,106.875,106.895,845799996.0
2008-01-15 17:11:00,106.895,106.9,106.88,106.885,568300000.0
2008-01-15 17:12:00,106.885,106.89,106.87,106.875,337500000.0
2008-01-15 17:13:00,106.88,106.88,106.835,106.855,1195299999.0
2008-01-15 17:14:00,106.855,106.855,106.79,106.825,1240800000.0
2008-01-15 17:15:00,106.825,106.83,106.81,106.82,529899992.0
2008-01-15 17:16:00,106.82,106.865,106.82,106.86,314900002.0
2008-01-15 17:17:00,106.86,106.885,106.86,106.87,729699996.0
2008-01-15 17:19:00,106.88,106.88,106.85,106.85,151599998.0
2008-01-15 17:20:00,106.85,106.88,106.85,106.86,151599998.0
2008-01-15 17:21:00,106.86,106.865,106.83,106.85,620699986.0
2008-01-15 17:22:00,106.85,106.86,106.85,106.86,121400001.0
2008-01-15 17:23:00,106.87,106.92,106.86,106.9,121400001.0
2008-01-15 17:24:00,106.91,106.95,106.91,106.94,121400001.0
2008-01-15 17:25:00,106.745,106.77,106.74,106.77,121400001.0
2008-01-15 17:26:00,106.77,106.78,106.75,106.76,608599999.0
2008-01-15 17:27:00,106.765,106.775,106.76,106.775,141900000.0
2008-01-15 17:28:00,106.77,106.79,106.76,106.77,315500000.0
2008-01-15 17:29:00,106.765,106.78,106.745,106.765,677100002.0
2008-01-15 17:30:00,106.765,106.765,106.705,106.72,810799999.0
2008-01-15 17:31:00,106.72,106.775,106.72,106.765,160600000.0
2008-01-15 17:32:00,106.765,106.78,106.745,106.77,309599995.0
2008-01-15 17:33:00,106.79,106.815,106.79,106.795,1233400011.0
2008-01-15 17:34:00,106.795,106.82,106.77,106.77,926500003.0
2008-01-15 17:35:00,106.765,106.79,106.76,106.76,235399999.0
2008-01-15 17:36:00,106.76,106.78,106.74,106.77,194900002.0
2008-01-15 17:37:00,106.765,106.81,106.755,106.775,293599998.0
2008-01-15 17:38:00,106.775,106.79,106.76,106.78,691200001.0
2008-01-15 17:39:00,106.785,106.79,106.76,106.775,1299499992.0
2008-01-15 17:40:00,106.98,106.99,106.97,106.97,622299997.0
2008-01-15 17:41:00,106.98,107.04,106.97,106.98,622299997.0
2008-01-15 17:42:00,106.97,106.97,106.94,106.96,622299997.0
2008-01-15 17:43:00,106.765,106.79,106.76,106.76,622299997.0
2008-01-15 17:44:00,106.765,106.79,106.76,106.785,313500000.0
2008-01-15 17:45:00,106.785,106.805,106.77,106.78,380500001.0
2008-01-15 17:46:00,106.78,106.805,106.775,106.795,196100000.0
2008-01-15 17:47:00,106.795,106.805,106.79,106.795,77100000.0
2008-01-15 17:48:00,106.795,106.8,106.77,106.785,517999999.0
2008-01-15 17:49:00,106.785,106.79,106.75,106.78,937000001.0
2008-01-15 17:50:00,106.775,106.8,106.755,106.8,813799997.0
2008-01-15 17:51:00,106.8,106.845,106.8,106.84,1235499999.0
2008-01-15 17:52:00,107.02,107.03,107.01,107.03,195600001.0
2008-01-15 17:53:00,106.855,106.9,106.855,106.9,195600001.0
2008-01-15 17:54:00,106.895,106.93,106.85,106.85,616300001.0
2008-01-15 17:55:00,106.85,106.88,106.845,106.86,243200000.0
2008-01-15 17:56:00,106.86,106.87,106.84,106.87,299800000.0
2008-01-15 17:57:00,106.87,106.875,106.85,106.86,222699999.0
2008-01-15 17:58:00,106.86,106.87,106.8,106.815,648200001.0
2008-01-15 17:59:00,106.815,106.82,106.78,106.81,531100004.0
2008-01-15 18:00:00,106.81,106.84,106.81,106.84,275700000.0
2008-01-15 18:01:00,106.835,106.84,106.805,106.805,757200003.0
2008-01-15 18:02:00,106.805,106.825,106.79,106.795,404499995.0
2008-01-15 18:03:00,106.795,106.795,106.77,106.785,1068400001.0
2008-01-15 18:04:00,106.78,106.8,106.775,106.8,840100012.0
2008-01-15 18:05:00,106.795,106.835,106.79,106.82,1071000013.0
2008-01-15 18:06:00,106.82,106.845,106.815,106.84,88000000.0
2008-01-15 18:07:00,106.84,106.84,106.83,106.83,179400000.0
2008-01-15 18:08:00,106.83,106.84,106.815,106.835,1364500010.0
2008-01-15 18:09:00,106.835,106.86,106.835,106.84,656500004.0
2008-01-15 18:10:00,106.835,106.86,106.835,106.855,1056200016.0
2008-01-15 18:11:00,106.86,106.9,106.86,106.875,162100001.0
2008-01-15 18:12:00,106.875,106.93,106.87,106.925,1211699994.0
2008-01-15 18:13:00,106.92,106.93,106.91,106.91,1010900001.0
2008-01-15 18:14:00,106.91,106.91,106.89,106.895,415900001.0
2008-01-15 18:15:00,107.13,107.17,107.12,107.17,176100001.0
2008-01-15 18:16:00,106.88,106.9,106.87,106.88,176100001.0
2008-01-15 18:17:00,106.885,106.89,106.87,106.875,1150000000.0
2008-01-15 18:18:00,106.875,106.88,106.87,106.88,354600000.0
2008-01-15 18:19:00,106.89,106.89,106.86,106.86,115500000.0
2008-01-15 18:20:00,106.86,106.88,106.86,106.865,576300000.0
2008-01-15 18:21:00,106.865,106.875,106.86,106.87,146000000.0
2008-01-15 18:22:00,106.87,106.875,106.86,106.865,141600000.0
2008-01-15 18:23:00,106.865,106.93,106.865,106.92,492100001.0
2008-01-15 18:24:00,106.92,106.955,106.92,106.945,730399997.0
2008-01-15 18:25:00,106.945,107.01,106.945,106.975,311800000.0
2008-01-15 18:26:00,106.975,106.98,106.94,106.945,577700001.0
2008-01-15 18:27:00,106.945,106.945,106.92,106.925,650200000.0
2008-01-15 18:28:00,106.925,106.985,106.91,106.98,441300000.0
2008-01-15 18:29:00,106.98,107.09,106.98,107.065,1226000016.0
2008-01-15 18:30:00,107.065,107.07,107.015,107.015,1472100008.0
2008-01-15 18:31:00,107.005,107.015,106.955,106.955,1222299999.0
2008-01-15 18:32:00,106.96,107.025,106.955,107.01,684000009.0
2008-01-15 18:33:00,107.01,107.015,106.965,106.965,637999996.0
2008-01-15 18:34:00,106.975,107.04,106.965,107.03,1055199993.0
2008-01-15 18:35:00,107.03,107.075,107.015,107.065,571700001.0
2008-01-15 18:36:00,107.065,107.12,107.065,107.085,1148999996.0
2008-01-15 18:37:00,107.08,107.095,107.03,107.055,1366600001.0
2008-01-15 18:38:00,107.055,107.06,107.01,107.02,853261004.0
2008-01-15 18:39:00,107.02,107.035,107.0,107.0,213100000.0
2008-01-15 18:40:00,107.0,107.0,106.98,106.985,517400000.0
2008-01-15 18:41:00,106.99,107.05,106.98,106.99,605499998.0
2008-01-15 18:42:00,106.99,106.99,106.955,106.965,306200006.0
2008-01-15 18:43:00,106.965,107.01,106.965,106.975,361199999.0
2008-01-15 18:44:00,106.975,107.0,106.95,106.955,656699997.0
2008-01-15 18:45:00,106.955,106.97,106.935,106.96,682599999.0
2008-01-15 18:46:00,106.96,107.0,106.945,107.0,552500002.0
2008-01-15 18:47:00,107.0,107.025,106.97,107.025,268600000.0
2008-01-15 18:48:00,107.025,107.04,107.025,107.035,516299991.0
2008-01-15 18:49:00,107.035,107.035,107.015,107.02,400500002.0
2008-01-15 18:50:00,107.02,107.04,107.015,107.04,270299999.0
2008-01-15 18:51:00,107.035,107.045,107.02,107.035,581200002.0
2008-01-15 18:52:00,107.035,107.035,107.01,107.035,1564700017.0
2008-01-15 18:53:00,107.035,107.055,107.03,107.045,1981899996.0
2008-01-15 18:54:00,107.05,107.07,107.045,107.07,1068300008.0
2008-01-15 18:55:00,107.065,107.08,107.055,107.06,430800003.0
2008-01-15 18:56:00,107.06,107.08,107.04,107.04,251600000.0
2008-01-15 18:57:00,107.04,107.095,107.03,107.09,691200011.0
2008-01-15 18:58:00,107.09,107.13,107.08,107.08,769700008.0
2008-01-15 18:59:00,107.08,107.085,107.06,107.065,1176599999.0
2008-01-15 19:00:00,107.065,107.09,107.055,107.08,483500000.0
2008-01-15 19:01:00,107.08,107.12,107.075,107.11,1006500005.0
2008-01-15 19:02:00,107.115,107.14,107.105,107.115,1268199987.0
2008-01-15 19:03:00,107.115,107.205,107.105,107.195,491799999.0
2008-01-15 19:04:00,107.195,107.22,107.125,107.125,1393300015.0
2008-01-15 19:05:00,107.125,107.135,107.11,107.125,528300000.0
2008-01-15 19:06:00,107.125,107.14,107.11,107.135,647999996.0
2008-01-15 19:07:00,107.135,107.155,107.12,107.135,500400000.0
2008-01-15 19:08:00,107.135,107.15,107.095,107.105,1326800005.0
2008-01-15 19:09:00,107.105,107.12,107.1,107.12,1004300010.0
2008-01-15 19:10:00,107.11,107.135,107.105,107.13,401600003.0
2008-01-15 19:11:00,107.13,107.185,107.13,107.18,471500000.0
2008-01-15 19:12:00,107.185,107.21,107.15,107.16,531099995.0
2008-01-15 19:13:00,107.16,107.16,107.13,107.14,71900000.0
2008-01-15 19:14:00,107.145,107.145,107.12,107.135,720400001.0
2008-01-15 19:15:00,107.14,107.18,107.13,107.18,148400000.0
2008-01-15 19:16:00,107.18,107.19,107.16,107.17,852599998.0
2008-01-15 19:17:00,107.165,107.175,107.14,107.14,729100000.0
2008-01-15 19:18:00,107.14,107.15,107.115,107.115,295200002.0
2008-01-15 19:19:00,107.12,107.12,107.085,107.115,1745410410.0
2008-01-15 19:20:00,107.14,107.14,107.13,107.13,1536000011.0
2008-01-15 19:21:00,107.115,107.115,107.095,107.115,1536000011.0
2008-01-15 19:22:00,107.115,107.14,107.115,107.13,490400008.0
2008-01-15 19:23:00,107.125,107.135,107.095,107.13,1669700006.0
2008-01-15 19:24:00,107.135,107.165,107.13,107.14,919300017.0
2008-01-15 19:25:00,107.14,107.14,107.095,107.115,1517799994.0
2008-01-15 19:26:00,107.11,107.135,107.105,107.13,784700012.0
2008-01-15 19:27:00,107.13,107.14,107.13,107.135,395000000.0
2008-01-15 19:28:00,107.135,107.14,107.105,107.105,316400001.0
2008-01-15 19:29:00,107.105,107.115,107.095,107.1,463100004.0
2008-01-15 19:30:00,107.105,107.11,107.1,107.105,323800000.0
2008-01-15 19:31:00,107.105,107.11,107.085,107.095,683000005.0
2008-01-15 19:32:00,107.095,107.095,107.075,107.085,367800001.0
2008-01-15 19:33:00,107.09,107.09,107.06,107.06,376500000.0
2008-01-15 19:34:00,107.05,107.065,107.05,107.05,644900000.0
2008-01-15 19:35:00,107.05,107.05,107.035,107.04,326999999.0
2008-01-15 19:36:00,107.04,107.04,107.02,107.03,172700000.0
2008-01-15 19:37:00,107.03,107.04,107.01,107.01,208299999.0
2008-01-15 19:38:00,107.01,107.02,106.995,107.005,1226000010.0
2008-01-15 19:39:00,107.005,107.005,106.975,106.98,468200001.0
2008-01-15 19:40:00,106.98,107.0,106.975,107.0,252700003.0
2008-01-15 19:41:00,107.005,107.04,107.005,107.025,261199998.0
2008-01-15 19:42:00,107.02,107.04,107.005,107.035,555799997.0
2008-01-15 19:43:00,107.035,107.045,107.035,107.035,143900000.0
2008-01-15 19:44:00,107.035,107.04,107.025,107.035,231300000.0
2008-01-15 19:45:00,107.035,107.035,106.98,106.99,293000001.0
2008-01-15 19:46:00,106.99,107.0,106.945,106.96,815799999.0
2008-01-15 19:47:00,106.965,107.005,106.955,106.98,988500006.0
2008-01-15 19:48:00,106.98,106.99,106.965,106.975,335600002.0
2008-01-15 19:49:00,106.97,107.0,106.97,107.0,668400000.0
2008-01-15 19:50:00,107.0,107.0,106.965,106.98,739599998.0
2008-01-15 19:51:00,106.98,107.01,106.98,107.005,57300000.0
2008-01-15 19:52:00,107.0,107.02,107.0,107.015,313800001.0
2008-01-15 19:53:00,107.015,107.015,106.995,107.0,254000000.0
2008-01-15 19:54:00,107.0,107.01,107.0,107.01,272900000.0
2008-01-15 19:55:00,107.01,107.02,106.985,106.995,944000012.0
2008-01-15 19:56:00,107.0,107.015,106.995,107.005,374900004.0
2008-01-15 19:57:00,107.005,107.025,107.005,107.025,151300000.0
2008-01-15 19:58:00,107.025,107.025,107.01,107.025,190100000.0
2008-01-15 19:59:00,107.025,107.09,107.025,107.09,206100001.0
2008-01-15 20:00:00,107.09,107.12,107.08,107.08,625299999.0
2008-01-15 20:01:00,107.08,107.09,107.075,107.075,234100003.0
2008-01-15 20:02:00,107.075,107.12,107.075,107.1,442200005.0
2008-01-15 20:03:00,107.1,107.13,107.085,107.095,664500000.0
2008-01-15 20:04:00,107.1,107.1,107.09,107.095,436600000.0
2008-01-15 20:05:00,107.095,107.11,107.085,107.085,297399999.0
2008-01-15 20:06:00,107.085,107.11,107.08,107.1,261000001.0
2008-01-15 20:07:00,107.1,107.11,107.095,107.105,326100000.0
2008-01-15 20:08:00,107.105,107.125,107.095,107.12,823499999.0
2008-01-15 20:09:00,107.12,107.13,107.095,107.125,673000006.0
2008-01-15 20:10:00,107.125,107.13,107.125,107.13,34500000.0
2008-01-15 20:11:00,107.13,107.16,107.13,107.145,646800000.0
2008-01-15 20:12:00,107.145,107.16,107.145,107.145,586100000.0
2008-01-15 20:13:00,107.145,107.155,107.135,107.155,772800005.0
2008-01-15 20:14:00,107.155,107.16,107.15,107.16,1143599972.0
2008-01-15 20:15:00,107.16,107.16,107.13,107.135,164000000.0
2008-01-15 20:16:00,107.135,107.14,107.115,107.14,380700001.0
2008-01-15 20:17:00,107.14,107.16,107.12,107.16,141400000.0
2008-01-15 20:18:00,107.16,107.17,107.15,107.165,166700000.0
2008-01-15 20:19:00,107.17,107.185,107.155,107.155,381299999.0
2008-01-15 20:20:00,107.16,107.16,107.135,107.14,357699999.0
2008-01-15 20:21:00,107.14,107.145,107.1,107.1,578300000.0
2008-01-15 20:22:00,107.1,107.125,107.1,107.11,118700000.0
2008-01-15 20:23:00,107.11,107.12,107.095,107.095,219700000.0
2008-01-15 20:24:00,107.095,107.1,107.09,107.095,213100000.0
2008-01-15 20:25:00,107.095,107.1,107.075,107.08,129800000.0
2008-01-15 20:26:00,107.085,107.085,107.08,107.085,18200000.0
2008-01-15 20:27:00,107.08,107.1,107.08,107.095,157900000.0
2008-01-15 20:28:00,107.095,107.115,107.09,107.11,175000000.0
2008-01-15 20:29:00,107.11,107.11,107.055,107.065,1044800000.0
2008-01-15 20:30:00,107.065,107.115,107.065,107.1,1554199981.0
2008-01-15 20:31:00,107.1,107.115,107.08,107.09,1460799997.0
2008-01-15 20:32:00,107.09,107.095,107.07,107.07,1280499999.0
2008-01-15 20:33:00,107.07,107.085,107.07,107.08,538199998.0
2008-01-15 20:34:00,107.08,107.09,107.065,107.065,610700004.0
2008-01-15 20:35:00,107.065,107.085,107.065,107.08,544200001.0
2008-01-15 20:36:00,107.075,107.09,107.065,107.08,600400000.0
2008-01-15 20:37:00,107.08,107.1,107.075,107.085,368300002.0
2008-01-15 20:38:00,107.09,107.095,107.075,107.09,89599999.0
2008-01-15 20:39:00,107.09,107.105,107.085,107.085,184400000.0
2008-01-15 20:40:00,107.085,107.095,107.075,107.08,62800000.0
2008-01-15 20:41:00,107.08,107.08,107.07,107.075,303099990.0
2008-01-15 20:42:00,107.075,107.08,107.065,107.065,717799999.0
2008-01-15 20:43:00,107.06,107.06,107.02,107.035,852899998.0
2008-01-15 20:44:00,107.035,107.035,107.005,107.01,1741900008.0
2008-01-15 20:45:00,107.015,107.02,107.005,107.02,710250000.0
2008-01-15 20:46:00,107.02,107.025,107.005,107.02,239200000.0
2008-01-15 20:47:00,107.02,107.02,106.985,106.995,429100000.0
2008-01-15 20:48:00,106.995,107.035,106.99,107.025,1036300008.0
2008-01-15 20:49:00,107.03,107.035,107.015,107.025,423299995.0
2008-01-15 20:50:00,107.025,107.03,107.015,107.02,1536099998.0
2008-01-15 20:51:00,107.015,107.03,107.005,107.01,725400005.0
2008-01-15 20:52:00,107.01,107.01,106.995,107.005,964399984.0
2008-01-15 20:53:00,107.005,107.03,106.99,106.995,253200000.0
2008-01-15 20:54:00,106.99,107.005,106.985,106.995,305300000.0
2008-01-15 20:55:00,106.995,107.01,106.99,107.0,57100000.0
2008-01-15 20:56:00,107.0,107.02,106.965,107.015,265600000.0
2008-01-15 20:57:00,107.015,107.015,106.985,107.0,170500000.0
2008-01-15 20:58:00,107.0,107.03,107.0,107.03,79400000.0
2008-01-15 20:59:00,107.03,107.05,107.015,107.03,406800000.0
2008-01-15 21:00:00,107.03,107.07,107.02,107.035,253500000.0
2008-01-15 21:01:00,107.035,107.045,107.01,107.025,784799995.0
2008-01-15 21:02:00,107.025,107.045,107.015,107.04,296300006.0
2008-01-15 21:03:00,107.04,107.06,107.035,107.06,415700003.0
2008-01-15 21:04:00,107.06,107.065,107.035,107.065,310399997.0
2008-01-15 21:05:00,107.065,107.065,107.04,107.06,472200000.0
2008-01-15 21:06:00,107.06,107.08,107.045,107.055,200000000.0
2008-01-15 21:07:00,107.05,107.085,107.05,107.085,238300000.0
2008-01-15 21:08:00,107.105,107.105,107.045,107.075,1276300005.0
2008-01-15 21:09:00,107.075,107.095,107.065,107.09,468599997.0
2008-01-15 21:10:00,107.095,107.115,107.08,107.11,285599999.0
2008-01-15 21:11:00,107.115,107.115,107.085,107.1,441399997.0
2008-01-15 21:12:00,107.1,107.13,107.09,107.13,165800000.0
2008-01-15 21:13:00,107.13,107.135,107.115,107.135,1155099997.0
2008-01-15 21:14:00,107.135,107.135,107.12,107.125,1347100042.0
2008-01-15 21:15:00,107.125,107.14,107.115,107.14,679800001.0
2008-01-15 21:16:00,107.14,107.15,107.12,107.135,1104000007.0
2008-01-15 21:17:00,107.135,107.135,107.075,107.08,1350399998.0
2008-01-15 21:18:00,107.08,107.095,107.07,107.09,1769600015.0
2008-01-15 21:19:00,107.085,107.11,107.075,107.105,1092600007.0
2008-01-15 21:20:00,107.105,107.115,107.095,107.11,180699999.0
2008-01-15 21:21:00,107.11,107.12,107.105,107.115,619800005.0
2008-01-15 21:22:00,107.115,107.115,107.095,107.105,868199988.0
2008-01-15 21:23:00,107.105,107.11,107.095,107.1,362500014.0
2008-01-15 21:24:00,107.1,107.115,107.1,107.105,114100000.0
2008-01-15 21:25:00,107.105,107.115,107.09,107.115,338399999.0
2008-01-15 21:26:00,107.115,107.12,107.105,107.11,198700006.0
2008-01-15 21:27:00,107.11,107.135,107.11,107.125,308300001.0
2008-01-15 21:28:00,107.125,107.145,107.105,107.11,224800000.0
2008-01-15 21:29:00,107.11,107.15,107.095,107.12,870199995.0
2008-01-15 21:30:00,107.135,107.135,107.115,107.125,191900001.0
2008-01-15 21:31:00,107.125,107.14,107.12,107.14,253700000.0
2008-01-15 21:32:00,107.14,107.15,107.125,107.135,384100003.0
2008-01-15 21:33:00,107.135,107.145,107.125,107.145,357500001.0
2008-01-15 21:34:00,107.145,107.155,107.115,107.155,411799997.0
2008-01-15 21:35:00,107.155,107.155,107.095,107.105,914500001.0
2008-01-15 21:36:00,107.105,107.12,107.085,107.095,632699990.0
2008-01-15 21:37:00,107.095,107.125,107.085,107.11,519800001.0
2008-01-15 21:38:00,107.115,107.12,107.11,107.12,350800013.0
2008-01-15 21:39:00,107.12,107.135,107.12,107.13,153100000.0
2008-01-15 21:40:00,107.135,107.205,107.135,107.185,877400003.0
2008-01-15 21:41:00,107.185,107.195,107.17,107.175,1008299998.0
2008-01-15 21:42:00,107.175,107.18,107.165,107.175,1348299988.0
2008-01-15 21:43:00,107.175,107.175,107.13,107.17,1172200003.0
2008-01-15 21:44:00,107.17,107.175,107.15,107.175,1103000012.0
2008-01-15 21:45:00,107.175,107.175,107.155,107.155,106200000.0
2008-01-15 21:46:00,107.155,107.165,107.14,107.165,800499999.0
2008-01-15 21:47:00,107.165,107.175,107.155,107.16,641900000.0
2008-01-15 21:48:00,107.16,107.185,107.145,107.16,402500001.0
2008-01-15 21:49:00,107.16,107.17,107.145,107.15,317800000.0
2008-01-15 21:50:00,107.15,107.17,107.15,107.17,83300000.0
2008-01-15 21:51:00,107.17,107.175,107.145,107.145,228600000.0
2008-01-15 21:52:00,107.145,107.15,107.125,107.13,179000001.0
2008-01-15 21:53:00,107.13,107.135,107.11,107.115,295600000.0
2008-01-15 21:54:00,107.115,107.12,107.11,107.115,371400000.0
2008-01-15 21:55:00,107.115,107.13,107.105,107.115,758700000.0
2008-01-15 21:56:00,107.115,107.115,107.065,107.07,569599998.0
2008-01-15 21:57:00,107.07,107.085,107.055,107.07,506000002.0
2008-01-15 21:58:00,107.07,107.07,107.03,107.04,934699995.0
2008-01-15 21:59:00,107.045,107.065,107.035,107.055,947099999.0
2008-01-15 22:00:00,107.05,107.1,107.05,107.08,449300001.0
2008-01-15 22:01:00,107.08,107.08,107.01,107.01,477900000.0
2008-01-15 22:02:00,106.83,106.84,106.82,106.83,1316800017.0
2008-01-15 22:03:00,106.995,106.995,106.96,106.965,1316800017.0
2008-01-15 22:04:00,106.965,106.97,106.92,106.955,872300009.0
2008-01-15 22:05:00,106.955,106.955,106.925,106.935,1182900008.0
2008-01-15 22:06:00,106.935,106.96,106.93,106.955,719400007.0
2008-01-15 22:07:00,106.955,106.97,106.94,106.97,268299999.0
2008-01-15 22:08:00,106.97,106.98,106.955,106.965,235100000.0
2008-01-15 22:09:00,106.965,106.985,106.94,106.95,302200001.0
2008-01-15 22:10:00,106.95,106.95,106.91,106.93,233299998.0
2008-01-15 22:11:00,106.925,106.935,106.915,106.925,626599993.0
2008-01-15 22:12:00,106.925,106.955,106.915,106.92,320699994.0
2008-01-15 22:13:00,106.92,106.92,106.855,106.88,416151140.0
2008-01-15 22:14:00,106.89,106.895,106.855,106.855,363100000.0
2008-01-15 22:15:00,106.855,106.855,106.815,106.825,864499998.0
2008-01-15 22:16:00,106.83,106.85,106.82,106.845,924700000.0
2008-01-15 22:17:00,106.835,106.85,106.82,106.82,306700000.0
2008-01-15 22:18:00,106.815,106.825,106.78,106.805,576999996.0
2008-01-15 22:19:00,106.805,106.83,106.765,106.82,496700000.0
2008-01-15 22:20:00,106.82,106.835,106.785,106.835,1252900013.0
2008-01-15 22:21:00,106.835,106.89,106.83,106.86,250900001.0
2008-01-15 22:22:00,106.86,106.86,106.825,106.85,538300001.0
2008-01-15 22:23:00,106.85,106.855,106.825,106.845,1004599987.0
2008-01-15 22:24:00,106.845,106.87,106.84,106.855,240600000.0
2008-01-15 22:25:00,106.855,106.895,106.855,106.89,221399999.0
2008-01-15 22:26:00,106.89,106.94,106.89,106.94,399499996.0
2008-01-15 22:27:00,106.935,106.955,106.925,106.955,756000004.0
2008-01-15 22:28:00,106.955,106.995,106.925,106.995,712200006.0
2008-01-15 22:29:00,106.995,106.995,106.935,106.94,516900002.0
2008-01-15 22:30:00,106.94,106.955,106.935,106.945,206299998.0
2008-01-15 22:31:00,106.945,106.95,106.94,106.95,69900000.0
2008-01-15 22:32:00,106.95,106.95,106.935,106.94,242200002.0
2008-01-15 22:33:00,106.94,106.96,106.935,106.94,617099998.0
2008-01-15 22:34:00,106.94,106.975,106.94,106.975,1200899993.0
2008-01-15 22:35:00,106.965,106.995,106.965,106.98,1735100020.0
2008-01-15 22:36:00,106.74,106.75,106.73,106.73,1538199996.0
2008-01-15 22:37:00,107.025,107.05,107.005,107.02,1538199996.0
2008-01-15 22:38:00,107.02,107.025,107.005,107.015,959699999.0
2008-01-15 22:39:00,107.015,107.015,106.975,106.975,244900001.0
2008-01-15 22:40:00,106.975,106.98,106.88,106.88,274100000.0
2008-01-15 22:41:00,106.88,106.915,106.875,106.915,321300000.0
2008-01-15 22:42:00,106.915,106.925,106.875,106.905,531000010.0
2008-01-15 22:43:00,106.905,106.925,106.9,106.9,124900000.0
2008-01-15 22:44:00,106.9,106.91,106.865,106.905,447700001.0
2008-01-15 22:45:00,106.895,106.895,106.85,106.855,152700000.0
2008-01-15 22:46:00,106.855,106.86,106.825,106.845,295500000.0
2008-01-15 22:47:00,106.845,106.845,106.815,106.84,480500000.0
2008-01-15 22:48:00,106.84,106.865,106.84,106.865,414900000.0
2008-01-15 22:49:00,106.865,106.87,106.855,106.865,466500000.0
2008-01-15 22:50:00,106.865,106.875,106.845,106.845,678799999.0
2008-01-15 22:51:00,106.85,106.865,106.845,106.86,310300000.0
2008-01-15 22:52:00,106.86,106.87,106.84,106.845,287800000.0
2008-01-15 22:53:00,106.845,106.855,106.845,106.85,221100000.0
2008-01-15 22:54:00,106.85,106.855,106.835,106.84,53100000.0
2008-01-15 22:55:00,106.84,106.845,106.825,106.835,201900000.0
2008-01-15 22:56:00,106.835,106.84,106.81,106.83,215700000.0
2008-01-15 22:57:00,106.83,106.835,106.815,106.815,658500002.0
2008-01-15 22:58:00,106.815,106.82,106.8,106.81,714099998.0
2008-01-15 22:59:00,106.815,106.825,106.79,106.81,798799997.0
2008-01-15 23:00:00,106.81,106.845,106.8,106.83,949899998.0
2008-01-15 23:01:00,106.83,106.84,106.815,106.835,535300002.0
2008-01-15 23:02:00,106.84,106.85,106.835,106.85,127600000.0
2008-01-15 23:03:00,106.85,106.9,106.85,106.895,474100000.0
2008-01-15 23:04:00,106.895,106.91,106.865,106.9,251100001.0
2008-01-15 23:05:00,106.9,106.92,106.895,106.9,475200000.0
2008-01-15 23:06:00,106.905,106.91,106.88,106.9,286200000.0
2008-01-15 23:07:00,106.895,106.9,106.88,106.9,578299996.0
2008-01-15 23:08:00,106.89,106.9,106.88,106.885,191199998.0
2008-01-15 23:09:00,106.885,106.92,106.88,106.915,587799997.0
2008-01-15 23:10:00,106.915,106.915,106.865,106.89,509200004.0
2008-01-15 23:11:00,106.895,106.93,106.89,106.925,424400001.0
2008-01-15 23:12:00,106.925,106.94,106.905,106.935,224100000.0
2008-01-15 23:13:00,106.935,106.995,106.93,106.985,389200011.0
2008-01-15 23:14:00,106.985,106.995,106.97,106.97,883300001.0
2008-01-15 23:15:00,106.97,106.985,106.95,106.98,421000002.0
2008-01-15 23:16:00,106.975,106.975,106.915,106.92,1372000001.0
2008-01-15 23:17:00,106.935,106.945,106.87,106.88,1058699987.0
2008-01-15 23:18:00,106.88,106.905,106.85,106.86,1102200000.0
2008-01-15 23:19:00,106.86,106.865,106.815,106.825,1227700000.0
2008-01-15 23:20:00,106.83,106.84,106.79,106.79,553800000.0
2008-01-15 23:21:00,106.79,106.8,106.735,106.75,1319099993.0
2008-01-15 23:22:00,106.75,106.75,106.725,106.745,1175000000.0
2008-01-15 23:23:00,106.745,106.77,106.745,106.765,675500000.0
2008-01-15 23:24:00,106.765,106.765,106.75,106.75,101300000.0
2008-01-15 23:25:00,106.75,106.755,106.75,106.755,144500000.0
2008-01-15 23:26:00,106.755,106.765,106.745,106.765,788800001.0
2008-01-15 23:27:00,106.765,106.8,106.755,106.785,646600000.0
2008-01-15 23:28:00,106.785,106.805,106.775,106.775,99900000.0
2008-01-15 23:29:00,106.78,106.815,106.775,106.81,201800000.0
2008-01-15 23:30:00,106.81,106.835,106.76,106.775,1068499998.0
2008-01-15 23:31:00,106.775,106.78,106.755,106.755,497900000.0
2008-01-15 23:32:00,106.755,106.76,106.74,106.74,727800000.0
2008-01-15 23:33:00,106.74,106.76,106.735,106.75,600800000.0
2008-01-15 23:34:00,106.75,106.755,106.74,106.74,122900000.0
2008-01-15 23:35:00,106.74,106.755,106.725,106.745,252800000.0
2008-01-15 23:36:00,106.74,106.755,106.74,106.74,141300000.0
2008-01-15 23:37:00,106.74,106.74,106.735,106.74,401200006.0
2008-01-15 23:38:00,106.74,106.755,106.74,106.75,167500000.0
2008-01-15 23:39:00,106.75,106.77,106.74,106.76,184600001.0
2008-01-15 23:40:00,106.76,106.77,106.75,106.755,200400000.0
2008-01-15 23:41:00,106.755,106.78,106.755,106.77,597300006.0
2008-01-15 23:42:00,106.77,106.78,106.755,106.755,984200007.0
2008-01-15 23:43:00,106.755,106.76,106.75,106.755,304099993.0
2008-01-15 23:44:00,106.76,106.79,106.755,106.78,123400000.0
2008-01-15 23:45:00,106.78,106.785,106.765,106.77,98800001.0
2008-01-15 23:46:00,106.77,106.785,106.75,106.77,159400000.0
2008-01-15 23:47:00,106.77,106.775,106.75,106.75,104900000.0
2008-01-15 23:48:00,106.75,106.77,106.75,106.77,20400000.0
2008-01-15 23:49:00,106.77,106.785,106.77,106.78,526200000.0
2008-01-15 23:50:00,106.78,106.785,106.77,106.775,254200000.0
2008-01-15 23:51:00,106.775,106.775,106.745,106.755,140100000.0
2008-01-15 23:52:00,106.755,106.76,106.755,106.76,226000003.0
2008-01-15 23:53:00,106.76,106.77,106.755,106.77,43400000.0
2008-01-15 23:54:00,106.77,106.775,106.77,106.775,114400000.0
2008-01-15 23:55:00,106.77,106.81,106.77,106.8,1296800006.0
2008-01-15 23:56:00,106.8,106.8,106.8,106.8,887300000.0
2008-01-15 23:57:00,106.79,106.84,106.79,106.8,1041800008.0
2008-01-15 23:58:00,106.8,106.82,106.76,106.76,1797800001.0
2008-01-15 23:59:00,106.76,106.78,106.75,106.78,763600000.0
2008-01-16 00:00:00,106.76,106.77,106.75,106.75,319200000.0
2008-01-16 00:01:00,106.75,106.76,106.73,106.73,623200000.0
2008-01-16 00:02:00,106.73,106.74,106.7,106.73,1156000000.0
2008-01-16 00:03:00,106.73,106.77,106.71,106.745,408000000.0
2008-01-16 00:04:00,106.745,106.755,106.705,106.73,782400004.0
2008-01-16 00:05:00,106.73,106.75,106.72,106.74,507500000.0
2008-01-16 00:06:00,106.74,106.75,106.72,106.73,672799999.0
2008-01-16 00:07:00,106.72,106.85,106.72,106.78,879199997.0
2008-01-16 00:08:00,106.78,106.83,106.78,106.81,1546699992.0
2008-01-16 00:09:00,106.81,106.88,106.8,106.855,1017699992.0
2008-01-16 00:10:00,106.86,106.87,106.82,106.83,632199988.0
2008-01-16 00:11:00,106.83,106.86,106.82,106.83,922999999.0
2008-01-16 00:12:00,106.83,106.86,106.81,106.85,860000004.0
2008-01-16 00:13:00,106.85,106.86,106.8,106.82,988599998.0
2008-01-16 00:14:00,106.82,106.84,106.82,106.83,669700000.0
2008-01-16 00:15:00,106.83,106.85,106.815,106.83,1173999988.0
2008-01-16 00:16:00,106.84,106.85,106.81,106.81,650400001.0
2008-01-16 00:17:00,106.82,106.82,106.8,106.8,349100000.0
2008-01-16 00:18:00,106.8,106.85,106.8,106.82,984999997.0
2008-01-16 00:19:00,106.82,106.83,106.8,106.83,471700000.0
2008-01-16 00:20:00,106.83,106.85,106.8,106.83,373100000.0
2008-01-16 00:21:00,106.83,106.85,106.83,106.85,596199999.0
2008-01-16 00:22:00,106.85,106.87,106.85,106.86,409899998.0
2008-01-16 00:23:00,106.86,106.89,106.84,106.88,1040700008.0
2008-01-16 00:24:00,106.88,106.89,106.87,106.88,656900000.0
2008-01-16 00:25:00,106.88,106.9,106.86,106.89,488100000.0
2008-01-16 00:26:00,106.89,106.89,106.86,106.87,730900000.0
2008-01-16 00:27:00,106.87,106.91,106.87,106.91,856900009.0
2008-01-16 00:28:00,106.91,106.91,106.89,106.89,576999980.0
2008-01-16 00:29:00,106.89,106.89,106.855,106.865,366100000.0
2008-01-16 00:30:00,106.86,106.86,106.825,106.84,339750002.0
2008-01-16 00:31:00,106.84,106.85,106.83,106.845,186900000.0
2008-01-16 00:32:00,106.845,106.85,106.835,106.84,211800000.0
2008-01-16 00:33:00,106.84,106.845,106.83,106.83,207000000.0
2008-01-16 00:34:00,106.83,106.84,106.81,106.81,262800000.0
2008-01-16 00:35:00,106.81,106.84,106.81,106.825,344900000.0
2008-01-16 00:36:00,106.825,106.83,106.825,106.83,100800000.0
2008-01-16 00:37:00,106.83,106.835,106.795,106.805,532999996.0
2008-01-16 00:38:00,106.81,106.83,106.805,106.81,372900000.0
2008-01-16 00:39:00,106.805,106.815,106.8,106.8,227200000.0
2008-01-16 00:40:00,106.8,106.82,106.795,106.805,146100000.0
2008-01-16 00:41:00,106.805,106.81,106.795,106.81,53500000.0
2008-01-16 00:42:00,106.81,106.82,106.795,106.82,367200002.0
2008-01-16 00:43:00,106.82,106.86,106.805,106.85,466000001.0
2008-01-16 00:44:00,106.85,106.855,106.825,106.84,785200000.0
2008-01-16 00:45:00,106.84,106.85,106.84,106.84,350400000.0
2008-01-16 00:46:00,106.84,106.85,106.84,106.85,200800000.0
2008-01-16 00:47:00,106.85,106.85,106.835,106.84,315600001.0
2008-01-16 00:48:00,106.84,106.84,106.83,106.84,434899999.0
2008-01-16 00:49:00,106.84,106.85,106.84,106.845,352899999.0
2008-01-16 00:50:00,106.85,106.87,106.845,106.865,379900000.0
2008-01-16 00:51:00,106.865,106.87,106.845,106.87,684300003.0
2008-01-16 00:52:00,106.87,106.88,106.87,106.88,500900014.0
2008-01-16 00:53:00,106.88,106.885,106.875,106.88,142700000.0
2008-01-16 00:54:00,106.875,106.885,106.865,106.885,149300005.0
2008-01-16 00:55:00,106.885,106.895,106.875,106.885,437800009.0
2008-01-16 00:56:00,106.885,106.9,106.88,106.885,856200029.0
2008-01-16 00:57:00,106.885,106.92,106.88,106.915,290600000.0
2008-01-16 00:58:00,106.92,106.93,106.9,106.905,919399998.0
2008-01-16 00:59:00,106.905,106.92,106.905,106.91,445700004.0
2008-01-16 01:00:00,106.91,106.93,106.91,106.92,837699998.0
2008-01-16 01:01:00,106.92,106.94,106.92,106.94,629099993.0
2008-01-16 01:02:00,106.94,106.95,106.92,106.92,581599998.0
2008-01-16 01:03:00,106.92,106.955,106.915,106.94,782200001.0
2008-01-16 01:04:00,106.94,106.94,106.925,106.935,50200000.0
2008-01-16 01:05:00,106.935,106.935,106.92,106.93,245000000.0
2008-01-16 01:06:00,106.93,106.93,106.9,106.925,784600001.0
2008-01-16 01:07:00,106.925,106.925,106.905,106.915,672700002.0
2008-01-16 01:08:00,106.915,106.92,106.9,106.91,423400000.0
2008-01-16 01:09:00,106.91,106.915,106.89,106.89,628400000.0
2008-01-16 01:10:00,106.89,106.9,106.88,106.885,415400000.0
2008-01-16 01:11:00,106.885,106.885,106.85,106.85,401900000.0
2008-01-16 01:12:00,106.85,106.85,106.82,106.825,441400000.0
2008-01-16 01:13:00,106.83,106.83,106.8,106.805,207600688.0
2008-01-16 01:14:00,106.805,106.805,106.765,106.765,357378645.0
2008-01-16 01:15:00,106.765,106.77,106.68,106.69,1255600002.0
2008-01-16 01:16:00,106.685,106.71,106.655,106.67,820800000.0
2008-01-16 01:17:00,106.67,106.685,106.67,106.68,724600000.0
2008-01-16 01:18:00,106.68,106.71,106.665,106.7,434200000.0
2008-01-16 01:19:00,106.7,106.72,106.685,106.71,227300000.0
2008-01-16 01:20:00,106.705,106.725,106.705,106.715,153000000.0
2008-01-16 01:21:00,106.715,106.715,106.68,106.68,509000001.0
2008-01-16 01:22:00,106.685,106.705,106.68,106.705,119300001.0
2008-01-16 01:23:00,106.705,106.705,106.655,106.655,181100000.0
2008-01-16 01:24:00,106.65,106.65,106.625,106.65,398000000.0
2008-01-16 01:25:00,106.65,106.665,106.64,106.65,566600000.0
2008-01-16 01:26:00,106.65,106.685,106.64,106.67,449300000.0
2008-01-16 01:27:00,106.675,106.675,106.64,106.66,430100002.0
2008-01-16 01:28:00,106.66,106.66,106.625,106.625,954500005.0
2008-01-16 01:29:00,106.625,106.655,106.62,106.64,659499999.0
2008-01-16 01:30:00,106.64,106.675,106.635,106.675,540400004.0
2008-01-16 01:31:00,106.675,106.68,106.655,106.665,260000000.0
2008-01-16 01:32:00,106.67,106.68,106.665,106.675,159300000.0
2008-01-16 01:33:00,106.675,106.685,106.66,106.665,316600000.0
2008-01-16 01:34:00,106.665,106.69,106.66,106.69,97200000.0
2008-01-16 01:35:00,106.69,106.69,106.68,106.685,41000000.0
2008-01-16 01:36:00,106.685,106.69,106.685,106.685,60700000.0
2008-01-16 01:37:00,106.685,106.685,106.68,106.685,64100000.0
2008-01-16 01:38:00,106.685,106.685,106.665,106.665,55804000.0
2008-01-16 01:39:00,106.67,106.685,106.67,106.68,211700005.0
2008-01-16 01:40:00,106.68,106.685,106.67,106.685,64500000.0
2008-01-16 01:41:00,106.685,106.69,106.665,106.675,78400000.0
2008-01-16 01:42:00,106.675,106.685,106.675,106.675,96900000.0
2008-01-16 01:43:00,106.675,106.675,106.665,106.675,282400000.0
2008-01-16 01:44:00,106.675,106.69,106.67,106.685,200700000.0
2008-01-16 01:45:00,106.685,106.71,106.685,106.695,278800000.0
2008-01-16 01:46:00,106.695,106.705,106.68,106.685,41000000.0
2008-01-16 01:47:00,106.68,106.705,106.68,106.685,69100000.0
2008-01-16 01:48:00,106.685,106.685,106.665,106.665,78900000.0
2008-01-16 01:49:00,106.665,106.665,106.625,106.635,118200000.0
2008-01-16 01:50:00,106.635,106.635,106.605,106.605,293800000.0
2008-01-16 01:51:00,106.605,106.63,106.585,106.63,815699995.0
2008-01-16 01:52:00,106.63,106.63,106.6,106.605,925500001.0
2008-01-16 01:53:00,106.605,106.62,106.6,106.62,488400001.0
2008-01-16 01:54:00,106.62,106.62,106.6,106.605,90900000.0
2008-01-16 01:55:00,106.605,106.65,106.6,106.64,155600000.0
2008-01-16 01:56:00,106.64,106.665,106.635,106.655,330100000.0
2008-01-16 01:57:00,106.66,106.75,106.655,106.735,245600000.0
2008-01-16 01:58:00,106.735,106.77,106.73,106.755,376300001.0
2008-01-16 01:59:00,106.755,106.77,106.75,106.765,103600000.0
2008-01-16 02:00:00,106.76,106.775,106.75,106.75,191700000.0
2008-01-16 02:01:00,106.75,106.825,106.74,106.82,581799998.0
2008-01-16 02:02:00,106.82,106.87,106.82,106.865,284600000.0
2008-01-16 02:03:00,106.87,106.875,106.83,106.83,166900000.0
2008-01-16 02:04:00,106.83,106.835,106.815,106.835,71500000.0
2008-01-16 02:05:00,106.835,106.86,106.83,106.86,228000000.0
2008-01-16 02:06:00,106.86,106.88,106.84,106.845,63800000.0
2008-01-16 02:07:00,106.845,106.845,106.745,106.755,347300001.0
2008-01-16 02:08:00,106.755,106.755,106.725,106.735,354400000.0
2008-01-16 02:09:00,106.74,106.755,106.74,106.75,46100000.0
2008-01-16 02:10:00,106.75,106.75,106.74,106.75,118400000.0
2008-01-16 02:11:00,106.75,106.77,106.74,106.76,880700001.0
2008-01-16 02:12:00,106.76,106.785,106.76,106.78,115900000.0
2008-01-16 02:13:00,106.78,106.79,106.77,106.79,42400000.0
2008-01-16 02:14:00,106.79,106.825,106.79,106.815,116600000.0
2008-01-16 02:15:00,106.815,106.815,106.785,106.79,84600000.0
2008-01-16 02:16:00,106.79,106.79,106.775,106.785,50900000.0
2008-01-16 02:17:00,106.785,106.795,106.75,106.75,104900000.0
2008-01-16 02:18:00,106.75,106.76,106.74,106.755,44900000.0
2008-01-16 02:19:00,106.755,106.8,106.75,106.795,294100000.0
2008-01-16 02:20:00,106.795,106.805,106.79,106.805,26000000.0
2008-01-16 02:21:00,106.81,106.82,106.81,106.815,61000000.0
2008-01-16 02:22:00,106.815,106.825,106.8,106.82,53800000.0
2008-01-16 02:23:00,106.82,106.825,106.82,106.82,88800000.0
2008-01-16 02:24:00,106.82,106.825,106.815,106.82,91200000.0
2008-01-16 02:25:00,106.82,106.84,106.82,106.83,109400000.0
2008-01-16 02:26:00,106.83,106.835,106.8,106.81,404265245.0
2008-01-16 02:27:00,106.81,106.82,106.795,106.815,209000000.0
2008-01-16 02:28:00,106.815,106.82,106.79,106.815,112300000.0
2008-01-16 02:29:00,106.815,106.815,106.785,106.79,142939138.0
2008-01-16 02:30:00,106.79,106.795,106.765,106.79,332839138.0
2008-01-16 02:31:00,106.79,106.79,106.745,106.75,219499998.0
2008-01-16 02:32:00,106.76,106.76,106.705,106.72,846600001.0
2008-01-16 02:33:00,106.72,106.725,106.705,106.705,79900000.0
2008-01-16 02:34:00,106.705,106.72,106.68,106.72,131600001.0
2008-01-16 02:35:00,106.72,106.725,106.685,106.705,313800000.0
2008-01-16 02:36:00,106.705,106.715,106.685,106.71,459399997.0
2008-01-16 02:37:00,106.71,106.75,106.71,106.74,159900000.0
2008-01-16 02:38:00,106.74,106.76,106.73,106.745,679799996.0
2008-01-16 02:39:00,106.75,106.75,106.725,106.75,300999998.0
2008-01-16 02:40:00,106.75,106.77,106.74,106.745,449799999.0
2008-01-16 02:41:00,106.745,106.765,106.745,106.75,270400000.0
2008-01-16 02:42:00,106.75,106.75,106.735,106.745,155600000.0
2008-01-16 02:43:00,106.74,106.745,106.72,106.73,130999997.0
2008-01-16 02:44:00,106.73,106.74,106.725,106.725,63100000.0
2008-01-16 02:45:00,106.725,106.73,106.705,106.73,357300000.0
2008-01-16 02:46:00,106.725,106.73,106.71,106.725,647700000.0
2008-01-16 02:47:00,106.725,106.725,106.675,106.71,1056899982.0
2008-01-16 02:48:00,106.705,106.705,106.68,106.69,315199998.0
2008-01-16 02:49:00,106.69,106.705,106.69,106.7,82400000.0
2008-01-16 02:50:00,106.7,106.72,106.695,106.7,235400003.0
2008-01-16 02:51:00,106.7,106.71,106.69,106.69,100000000.0
2008-01-16 02:52:00,106.69,106.69,106.675,106.675,216900000.0
2008-01-16 02:53:00,106.68,106.69,106.65,106.66,294300002.0
2008-01-16 02:54:00,106.66,106.66,106.62,106.655,239000000.0
2008-01-16 02:55:00,106.66,106.675,106.645,106.645,359200000.0
2008-01-16 02:56:00,106.65,106.67,106.645,106.67,972100000.0
2008-01-16 02:57:00,106.67,106.68,106.66,106.67,854700002.0
2008-01-16 02:58:00,106.675,106.675,106.615,106.665,934299999.0
2008-01-16 02:59:00,106.665,106.67,106.645,106.65,479700013.0
2008-01-16 03:00:00,106.645,106.66,106.63,106.65,352100007.0
2008-01-16 03:01:00,106.655,106.655,106.64,106.645,552800002.0
2008-01-16 03:02:00,106.645,106.665,106.64,106.665,1002300000.0
2008-01-16 03:03:00,106.665,106.68,106.655,106.675,874700000.0
2008-01-16 03:04:00,106.68,106.68,106.67,106.68,235199993.0
2008-01-16 03:05:00,106.68,106.68,106.67,106.68,100600000.0
2008-01-16 03:06:00,106.68,106.69,106.67,106.685,302400001.0
2008-01-16 03:07:00,106.685,106.695,106.675,106.69,800800001.0
2008-01-16 03:08:00,106.69,106.69,106.66,106.665,142700000.0
2008-01-16 03:09:00,106.675,106.675,106.635,106.635,212000000.0
2008-01-16 03:10:00,106.635,106.65,106.625,106.645,155800000.0
2008-01-16 03:11:00,106.64,106.655,106.635,106.65,335700000.0
2008-01-16 03:12:00,106.65,106.65,106.635,106.635,111200000.0
2008-01-16 03:13:00,106.635,106.67,106.635,106.67,481199999.0
2008-01-16 03:14:00,106.67,106.69,106.64,106.645,512771234.0
2008-01-16 03:15:00,106.645,106.68,106.645,106.675,300500002.0
2008-01-16 03:16:00,106.67,106.73,106.67,106.72,489800000.0
2008-01-16 03:17:00,106.72,106.735,106.71,106.71,537400001.0
2008-01-16 03:18:00,106.71,106.715,106.66,106.665,629700001.0
2008-01-16 03:19:00,106.67,106.67,106.645,106.65,306300005.0
2008-01-16 03:20:00,106.65,106.655,106.645,106.655,348300001.0
2008-01-16 03:21:00,106.65,106.66,106.645,106.655,577600002.0
2008-01-16 03:22:00,106.65,106.67,106.65,106.67,196000000.0
2008-01-16 03:23:00,106.66,106.675,106.66,106.675,671300004.0
2008-01-16 03:24:00,106.675,106.69,106.675,106.69,118300000.0
2008-01-16 03:25:00,106.69,106.72,106.69,106.72,123100000.0
2008-01-16 03:26:00,106.72,106.74,106.715,106.735,266600000.0
2008-01-16 03:27:00,106.735,106.735,106.72,106.725,91300000.0
2008-01-16 03:28:00,106.725,106.725,106.71,106.71,73588439.0
2008-01-16 03:29:00,106.71,106.72,106.71,106.715,120400000.0
2008-01-16 03:30:00,106.715,106.72,106.705,106.71,326700001.0
2008-01-16 03:31:00,106.71,106.71,106.7,106.705,105500000.0
2008-01-16 03:32:00,106.705,106.71,106.675,106.675,211220000.0
2008-01-16 03:33:00,106.675,106.68,106.66,106.68,330865936.0
2008-01-16 03:34:00,106.68,106.685,106.665,106.685,241500000.0
2008-01-16 03:35:00,106.685,106.69,106.665,106.69,361100001.0
2008-01-16 03:36:00,106.69,106.7,106.67,106.67,871200005.0
2008-01-16 03:37:00,106.67,106.68,106.67,106.68,959061805.0
2008-01-16 03:38:00,106.68,106.7,106.675,106.7,1306999999.0
2008-01-16 03:39:00,106.7,106.72,106.695,106.715,339699991.0
2008-01-16 03:40:00,106.71,106.715,106.695,106.715,348200009.0
2008-01-16 03:41:00,106.715,106.72,106.685,106.705,314900000.0
2008-01-16 03:42:00,106.71,106.715,106.705,106.71,653600008.0
2008-01-16 03:43:00,106.71,106.72,106.7,106.71,94299999.0
2008-01-16 03:44:00,106.705,106.72,106.705,106.71,194200000.0
2008-01-16 03:45:00,106.71,106.73,106.705,106.725,565299999.0
2008-01-16 03:46:00,106.725,106.73,106.71,106.73,428800000.0
2008-01-16 03:47:00,106.73,106.74,106.72,106.73,104900000.0
2008-01-16 03:48:00,106.73,106.73,106.715,106.73,438700000.0
2008-01-16 03:49:00,106.73,106.73,106.72,106.73,130300000.0
2008-01-16 03:50:00,106.73,106.735,106.72,106.735,171200000.0
2008-01-16 03:51:00,106.735,106.74,106.73,106.735,80200000.0
2008-01-16 03:52:00,106.73,106.76,106.725,106.75,322500000.0
2008-01-16 03:53:00,106.75,106.77,106.745,106.745,237100000.0
2008-01-16 03:54:00,106.745,106.78,106.745,106.77,208500000.0
2008-01-16 03:55:00,106.77,106.78,106.765,106.77,197800000.0
2008-01-16 03:56:00,106.77,106.78,106.765,106.77,196200000.0
2008-01-16 03:57:00,106.77,106.79,106.765,106.79,221300000.0
2008-01-16 03:58:00,106.79,106.8,106.775,106.775,215800000.0
2008-01-16 03:59:00,106.775,106.78,106.755,106.77,295200000.0
2008-01-16 04:00:00,106.77,106.785,106.77,106.775,56000000.0
2008-01-16 04:01:00,106.775,106.78,106.77,106.78,88500000.0
2008-01-16 04:02:00,106.78,106.78,106.775,106.775,21200000.0
2008-01-16 04:03:00,106.775,106.78,106.77,106.77,54600000.0
2008-01-16 04:04:00,106.77,106.78,106.76,106.77,62500000.0
2008-01-16 04:05:00,106.77,106.77,106.75,106.755,118800000.0
2008-01-16 04:06:00,106.76,106.76,106.735,106.74,149200000.0
2008-01-16 04:07:00,106.74,106.74,106.72,106.72,56600000.0
2008-01-16 04:08:00,106.74,106.74,106.71,106.74,192600000.0
2008-01-16 04:09:00,106.74,106.76,106.73,106.75,121800000.0
2008-01-16 04:10:00,106.75,106.76,106.74,106.745,237800000.0
2008-01-16 04:11:00,106.745,106.75,106.74,106.75,34700000.0
2008-01-16 04:12:00,106.75,106.75,106.74,106.74,41100000.0
2008-01-16 04:13:00,106.74,106.75,106.73,106.74,238900000.0
2008-01-16 04:14:00,106.74,106.745,106.725,106.725,304900000.0
2008-01-16 04:15:00,106.73,106.735,106.725,106.725,304400000.0
2008-01-16 04:16:00,106.725,106.735,106.72,106.72,357700000.0
2008-01-16 04:17:00,106.72,106.73,106.72,106.725,262800000.0
2008-01-16 04:18:00,106.725,106.725,106.705,106.71,383800000.0
2008-01-16 04:19:00,106.71,106.715,106.705,106.715,297300000.0
2008-01-16 04:20:00,106.715,106.72,106.71,106.715,183100000.0
2008-01-16 04:21:00,106.715,106.735,106.715,106.735,306700000.0
2008-01-16 04:22:00,106.735,106.765,106.725,106.75,375100004.0
2008-01-16 04:23:00,106.75,106.76,106.75,106.76,26400000.0
2008-01-16 04:24:00,106.76,106.77,106.75,106.77,69600000.0
2008-01-16 04:25:00,106.77,106.8,106.77,106.8,378900000.0
2008-01-16 04:26:00,106.8,106.84,106.79,106.82,513300000.0
2008-01-16 04:27:00,106.815,106.83,106.805,106.815,539400001.0
2008-01-16 04:28:00,106.82,106.82,106.8,106.8,99200000.0
2008-01-16 04:29:00,106.805,106.81,106.785,106.8,263500001.0
2008-01-16 04:30:00,106.8,106.8,106.775,106.785,260100000.0
2008-01-16 04:31:00,106.785,106.79,106.775,106.78,48000000.0
2008-01-16 04:32:00,106.78,106.78,106.745,106.76,316099999.0
2008-01-16 04:33:00,106.76,106.77,106.74,106.74,50300000.0
2008-01-16 04:34:00,106.74,106.77,106.74,106.77,59800000.0
2008-01-16 04:35:00,106.77,106.77,106.765,106.77,211900000.0
2008-01-16 04:36:00,106.77,106.77,106.735,106.755,442100000.0
2008-01-16 04:37:00,106.75,106.76,106.735,106.75,266600000.0
2008-01-16 04:38:00,106.75,106.75,106.725,106.74,478800000.0
2008-01-16 04:39:00,106.745,106.76,106.735,106.76,199100000.0
2008-01-16 04:40:00,106.755,106.775,106.755,106.77,290500000.0
2008-01-16 04:41:00,106.77,106.77,106.755,106.765,416199998.0
2008-01-16 04:42:00,106.765,106.775,106.755,106.77,402700002.0
2008-01-16 04:43:00,106.77,106.775,106.755,106.765,608500002.0
2008-01-16 04:44:00,106.76,106.775,106.75,106.77,335200003.0
2008-01-16 04:45:00,106.77,106.78,106.77,106.77,487400012.0
2008-01-16 04:46:00,106.77,106.78,106.77,106.775,517900001.0
2008-01-16 04:47:00,106.775,106.785,106.775,106.775,289000000.0
2008-01-16 04:48:00,106.775,106.785,106.775,106.775,85300000.0
2008-01-16 04:49:00,106.775,106.78,106.77,106.78,200300002.0
2008-01-16 04:50:00,106.78,106.78,106.765,106.775,132300000.0
2008-01-16 04:51:00,106.775,106.78,106.77,106.775,52000000.0
2008-01-16 04:52:00,106.775,106.775,106.765,106.77,377300000.0
2008-01-16 04:53:00,106.77,106.775,106.76,106.76,323300000.0
2008-01-16 04:54:00,106.76,106.77,106.76,106.765,305400000.0
2008-01-16 04:55:00,106.765,106.78,106.76,106.78,202300000.0
2008-01-16 04:56:00,106.78,106.78,106.77,106.775,291600000.0
2008-01-16 04:57:00,106.775,106.78,106.77,106.78,189800000.0
2008-01-16 04:58:00,106.78,106.785,106.775,106.78,179700000.0
2008-01-16 04:59:00,106.78,106.785,106.76,106.775,251600000.0
2008-01-16 05:00:00,106.775,106.785,106.775,106.785,259400000.0
2008-01-16 05:01:00,106.785,106.79,106.78,106.79,258599999.0
2008-01-16 05:02:00,106.79,106.79,106.775,106.78,173800000.0
2008-01-16 05:03:00,106.78,106.78,106.775,106.78,114000000.0
2008-01-16 05:04:00,106.78,106.79,106.765,106.785,77800000.0
2008-01-16 05:05:00,106.785,106.8,106.78,106.795,1183299997.0
2008-01-16 05:06:00,106.795,106.81,106.795,106.805,502600000.0
2008-01-16 05:07:00,106.805,106.815,106.8,106.805,232300000.0
2008-01-16 05:08:00,106.805,106.81,106.78,106.805,451600000.0
2008-01-16 05:09:00,106.805,106.81,106.8,106.805,200200005.0
2008-01-16 05:10:00,106.805,106.815,106.795,106.815,264400000.0
2008-01-16 05:11:00,106.81,106.815,106.8,106.805,415500000.0
2008-01-16 05:12:00,106.805,106.805,106.795,106.8,398200000.0
2008-01-16 05:13:00,106.795,106.795,106.78,106.785,873700003.0
2008-01-16 05:14:00,106.785,106.8,106.78,106.8,375100000.0
2008-01-16 05:15:00,106.8,106.8,106.785,106.795,277700000.0
2008-01-16 05:16:00,106.795,106.8,106.785,106.8,202300000.0
2008-01-16 05:17:00,106.8,106.8,106.77,106.77,398600000.0
2008-01-16 05:18:00,106.77,106.78,106.76,106.78,222200001.0
2008-01-16 05:19:00,106.775,106.775,106.755,106.76,944300000.0
2008-01-16 05:20:00,106.765,106.77,106.745,106.76,870800001.0
2008-01-16 05:21:00,106.76,106.76,106.71,106.72,332199998.0
2008-01-16 05:22:00,106.725,106.75,106.725,106.73,724100000.0
2008-01-16 05:23:00,106.73,106.74,106.72,106.73,295800000.0
2008-01-16 05:24:00,106.73,106.73,106.715,106.72,172300000.0
2008-01-16 05:25:00,106.73,106.73,106.695,106.7,245900000.0
2008-01-16 05:26:00,106.7,106.705,106.69,106.695,218500000.0
2008-01-16 05:27:00,106.695,106.705,106.69,106.69,554300000.0
2008-01-16 05:28:00,106.695,106.695,106.685,106.695,315100001.0
2008-01-16 05:29:00,106.695,106.7,106.68,106.695,770600000.0
2008-01-16 05:30:00,106.69,106.7,106.68,106.7,228600000.0
2008-01-16 05:31:00,106.7,106.7,106.635,106.65,422700000.0
2008-01-16 05:32:00,106.65,106.66,106.65,106.66,32000000.0
2008-01-16 05:33:00,106.66,106.66,106.635,106.635,100000000.0
2008-01-16 05:34:00,106.625,106.64,106.605,106.61,217842991.0
2008-01-16 05:35:00,106.61,106.61,106.54,106.57,266200000.0
2008-01-16 05:36:00,106.57,106.585,106.52,106.52,163100000.0
2008-01-16 05:37:00,106.54,106.54,106.465,106.475,570100000.0
2008-01-16 05:38:00,106.475,106.51,106.465,106.51,791399999.0
2008-01-16 05:39:00,106.515,106.515,106.485,106.49,294400000.0
2008-01-16 05:40:00,106.49,106.5,106.425,106.435,433999999.0
2008-01-16 05:41:00,106.435,106.445,106.39,106.41,567700000.0
2008-01-16 05:42:00,106.41,106.44,106.405,106.44,846000006.0
2008-01-16 05:43:00,106.44,106.45,106.42,106.44,219700000.0
2008-01-16 05:44:00,106.44,106.45,106.375,106.375,685300001.0
2008-01-16 05:45:00,106.385,106.425,106.375,106.425,680900000.0
2008-01-16 05:46:00,106.43,106.43,106.4,106.42,855699992.0
2008-01-16 05:47:00,106.415,106.415,106.385,106.385,366500000.0
2008-01-16 05:48:00,106.385,106.42,106.375,106.42,363499997.0
2008-01-16 05:49:00,106.42,106.44,106.42,106.44,201700000.0
2008-01-16 05:50:00,106.44,106.44,106.43,106.435,474599988.0
2008-01-16 05:51:00,106.435,106.45,106.435,106.44,147700000.0
2008-01-16 05:52:00,106.44,106.45,106.43,106.445,145000000.0
2008-01-16 05:53:00,106.445,106.465,106.405,106.405,505700002.0
2008-01-16 05:54:00,106.405,106.43,106.385,106.405,591600001.0
2008-01-16 05:55:00,106.405,106.41,106.395,106.405,62200000.0
2008-01-16 05:56:00,106.405,106.41,106.37,106.38,144800000.0
2008-01-16 05:57:00,106.38,106.41,106.37,106.41,139200000.0
2008-01-16 05:58:00,106.41,106.41,106.385,106.39,368000001.0
2008-01-16 05:59:00,106.39,106.43,106.39,106.43,312800000.0
2008-01-16 06:00:00,106.43,106.43,106.39,106.395,690900000.0
2008-01-16 06:01:00,106.395,106.395,106.375,106.385,391253360.0
2008-01-16 06:02:00,106.385,106.385,106.355,106.365,607800000.0
2008-01-16 06:03:00,106.365,106.37,106.305,106.315,735700002.0
2008-01-16 06:04:00,106.315,106.32,106.285,106.305,1747100002.0
2008-01-16 06:05:00,106.305,106.335,106.285,106.315,1357550002.0
2008-01-16 06:06:00,106.315,106.345,106.305,106.335,1818300001.0
2008-01-16 06:07:00,106.335,106.345,106.29,106.295,1531549997.0
2008-01-16 06:08:00,106.22,106.22,106.21,106.21,1382799998.0
2008-01-16 06:09:00,106.315,106.33,106.245,106.245,1382799998.0
2008-01-16 06:10:00,106.245,106.295,106.225,106.29,1585050002.0
2008-01-16 06:11:00,106.28,106.285,106.26,106.265,697099998.0
2008-01-16 06:12:00,106.27,106.3,106.265,106.29,1130300010.0
2008-01-16 06:13:00,106.29,106.31,106.29,106.31,355299994.0
2008-01-16 06:14:00,106.31,106.35,106.31,106.35,135699996.0
2008-01-16 06:15:00,106.35,106.35,106.315,106.34,389400000.0
2008-01-16 06:16:00,106.34,106.34,106.3,106.31,411200000.0
2008-01-16 06:17:00,106.31,106.32,106.27,106.28,195500000.0
2008-01-16 06:18:00,106.275,106.285,106.245,106.26,211100000.0
2008-01-16 06:19:00,106.26,106.325,106.26,106.325,258000000.0
2008-01-16 06:20:00,106.325,106.325,106.28,106.29,501300000.0
2008-01-16 06:21:00,106.29,106.34,106.29,106.34,485300001.0
2008-01-16 06:22:00,106.34,106.35,106.315,106.33,204600000.0
2008-01-16 06:23:00,106.33,106.345,106.315,106.32,76000000.0
2008-01-16 06:24:00,106.32,106.33,106.305,106.315,760100009.0
2008-01-16 06:25:00,106.315,106.315,106.255,106.26,1560300014.0
2008-01-16 06:26:00,106.255,106.265,106.245,106.245,306347030.0
2008-01-16 06:27:00,106.245,106.25,106.215,106.215,1188531756.0
2008-01-16 06:28:00,106.215,106.235,106.195,106.195,835100000.0
2008-01-16 06:29:00,106.195,106.205,106.125,106.135,479050000.0
2008-01-16 06:30:00,106.135,106.195,106.11,106.17,1134800007.0
2008-01-16 06:31:00,106.17,106.205,106.155,106.195,334300000.0
2008-01-16 06:32:00,106.195,106.24,106.195,106.24,186400000.0
2008-01-16 06:33:00,106.24,106.27,106.21,106.225,1103699998.0
2008-01-16 06:34:00,106.225,106.27,106.225,106.265,819600001.0
2008-01-16 06:35:00,106.265,106.36,106.265,106.36,701799996.0
2008-01-16 06:36:00,106.36,106.36,106.275,106.28,192100000.0
2008-01-16 06:37:00,106.28,106.28,106.2,106.23,918499998.0
2008-01-16 06:38:00,106.235,106.235,106.215,106.235,214700000.0
2008-01-16 06:39:00,106.235,106.245,106.12,106.145,927100001.0
2008-01-16 06:40:00,106.145,106.2,106.145,106.175,423600000.0
2008-01-16 06:41:00,106.175,106.205,106.17,106.205,386600000.0
2008-01-16 06:42:00,106.205,106.24,106.205,106.23,104100000.0
2008-01-16 06:43:00,106.23,106.23,106.18,106.19,160000000.0
2008-01-16 06:44:00,106.19,106.205,106.16,106.205,205200000.0
2008-01-16 06:45:00,106.205,106.235,106.205,106.235,122300000.0
2008-01-16 06:46:00,106.235,106.24,106.23,106.235,26000000.0
2008-01-16 06:47:00,106.235,106.25,106.21,106.235,277899999.0
2008-01-16 06:48:00,106.235,106.25,106.225,106.25,259300000.0
2008-01-16 06:49:00,106.25,106.26,106.25,106.25,75600000.0
2008-01-16 06:50:00,106.25,106.26,106.215,106.22,86700000.0
2008-01-16 06:51:00,106.22,106.25,106.22,106.24,262799995.0
2008-01-16 06:52:00,106.24,106.245,106.225,106.24,220100000.0
2008-01-16 06:53:00,106.24,106.27,106.23,106.26,144300000.0
2008-01-16 06:54:00,106.255,106.27,106.24,106.27,370400005.0
2008-01-16 06:55:00,106.265,106.28,106.255,106.275,701800007.0
2008-01-16 06:56:00,106.28,106.295,106.26,106.285,853900028.0
2008-01-16 06:57:00,106.285,106.285,106.255,106.255,635399995.0
2008-01-16 06:58:00,106.26,106.27,106.255,106.26,70500000.0
2008-01-16 06:59:00,106.26,106.3,106.255,106.295,317400001.0
2008-01-16 07:00:00,106.295,106.3,106.28,106.28,314800000.0
2008-01-16 07:01:00,106.28,106.28,106.265,106.265,473700000.0
2008-01-16 07:02:00,106.265,106.28,106.265,106.275,194800000.0
2008-01-16 07:03:00,106.275,106.275,106.26,106.27,73900000.0
2008-01-16 07:04:00,106.275,106.275,106.265,106.275,301700001.0
2008-01-16 07:05:00,106.275,106.275,106.255,106.255,76700000.0
2008-01-16 07:06:00,106.26,106.26,106.22,106.235,248999999.0
2008-01-16 07:07:00,106.24,106.255,106.235,106.24,69200000.0
2008-01-16 07:08:00,106.24,106.24,106.22,106.22,85500000.0
2008-01-16 07:09:00,106.22,106.22,106.2,106.215,158500000.0
2008-01-16 07:10:00,106.215,106.23,106.21,106.22,331900000.0
2008-01-16 07:11:00,106.22,106.23,106.215,106.22,497400001.0
2008-01-16 07:12:00,106.23,106.23,106.21,106.225,180100000.0
2008-01-16 07:13:00,106.225,106.255,106.215,106.215,534200005.0
2008-01-16 07:14:00,106.22,106.23,106.215,106.22,643500000.0
2008-01-16 07:15:00,106.22,106.225,106.2,106.22,566800001.0
2008-01-16 07:16:00,106.22,106.255,106.22,106.255,141500001.0
2008-01-16 07:17:00,106.255,106.26,106.23,106.23,159000000.0
2008-01-16 07:18:00,106.23,106.24,106.215,106.22,222099999.0
2008-01-16 07:19:00,106.22,106.23,106.22,106.225,139700000.0
2008-01-16 07:20:00,106.22,106.24,106.215,106.23,243700000.0
2008-01-16 07:21:00,106.23,106.26,106.23,106.245,430300001.0
2008-01-16 07:22:00,106.25,106.27,106.245,106.265,540300000.0
2008-01-16 07:23:00,106.265,106.28,106.245,106.26,739800000.0
2008-01-16 07:24:00,106.255,106.26,106.225,106.23,457500000.0
2008-01-16 07:25:00,106.23,106.23,106.185,106.225,230100000.0
2008-01-16 07:26:00,106.225,106.225,106.21,106.225,52700000.0
2008-01-16 07:27:00,106.225,106.23,106.215,106.22,184099999.0
2008-01-16 07:28:00,106.22,106.255,106.22,106.25,278100000.0
2008-01-16 07:29:00,106.25,106.26,106.23,106.24,341999994.0
2008-01-16 07:30:00,106.24,106.24,106.2,106.235,217200000.0
2008-01-16 07:31:00,106.235,106.24,106.215,106.22,525700000.0
2008-01-16 07:32:00,106.225,106.225,106.195,106.195,151700000.0
2008-01-16 07:33:00,106.2,106.215,106.185,106.195,120600000.0
2008-01-16 07:34:00,106.195,106.195,106.17,106.18,33600000.0
2008-01-16 07:35:00,106.18,106.185,106.13,106.14,437700000.0
2008-01-16 07:36:00,106.14,106.15,106.07,106.09,325300000.0
2008-01-16 07:37:00,106.095,106.105,106.085,106.105,1467400000.0
2008-01-16 07:38:00,106.1,106.105,106.02,106.035,677700003.0
2008-01-16 07:39:00,106.035,106.04,106.02,106.025,448400000.0
2008-01-16 07:40:00,106.025,106.055,106.02,106.055,914800000.0
2008-01-16 07:41:00,106.055,106.08,106.045,106.075,989500000.0
2008-01-16 07:42:00,106.07,106.07,106.03,106.045,1003200005.0
2008-01-16 07:43:00,106.045,106.065,106.035,106.06,1183200000.0
2008-01-16 07:44:00,106.055,106.12,106.055,106.095,823400000.0
2008-01-16 07:45:00,106.095,106.095,106.02,106.025,1042200000.0
2008-01-16 07:46:00,106.015,106.025,105.97,105.975,1207000000.0
2008-01-16 07:47:00,105.975,106.04,105.965,106.02,660999999.0
2008-01-16 07:48:00,106.025,106.025,105.97,105.975,166600000.0
2008-01-16 07:49:00,105.975,105.99,105.965,105.98,356800004.0
2008-01-16 07:50:00,105.985,106.0,105.98,106.0,41700000.0
2008-01-16 07:51:00,106.0,106.07,105.995,106.05,179900000.0
2008-01-16 07:52:00,106.05,106.075,106.03,106.075,202300000.0
2008-01-16 07:53:00,106.075,106.13,106.06,106.1,585999999.0
2008-01-16 07:54:00,106.1,106.14,106.095,106.135,786899995.0
2008-01-16 07:55:00,106.14,106.18,106.135,106.18,173400000.0
2008-01-16 07:56:00,106.18,106.19,106.135,106.14,390699998.0
2008-01-16 07:57:00,106.14,106.145,106.13,106.14,123500000.0
2008-01-16 07:58:00,106.14,106.15,106.095,106.11,224700000.0
2008-01-16 07:59:00,106.11,106.135,106.105,106.13,199500000.0
2008-01-16 08:00:00,106.13,106.135,106.115,106.115,258200000.0
2008-01-16 08:01:00,106.115,106.115,105.965,105.975,304800000.0
2008-01-16 08:02:00,105.97,106.08,105.97,106.08,97400000.0
2008-01-16 08:03:00,106.08,106.09,106.045,106.055,132200000.0
2008-01-16 08:04:00,106.055,106.065,106.035,106.045,100900000.0
2008-01-16 08:05:00,106.045,106.07,106.025,106.035,292700000.0
2008-01-16 08:06:00,106.035,106.035,105.995,106.01,274400000.0
2008-01-16 08:07:00,106.01,106.035,106.01,106.025,279100000.0
2008-01-16 08:08:00,106.025,106.035,105.965,105.995,344700000.0
2008-01-16 08:09:00,105.995,106.01,105.96,105.975,262700000.0
2008-01-16 08:10:00,105.975,106.0,105.97,106.0,39800000.0
2008-01-16 08:11:00,106.0,106.04,105.975,105.98,481600002.0
2008-01-16 08:12:00,105.97,106.02,105.965,106.015,219400000.0
2008-01-16 08:13:00,106.015,106.025,105.99,106.01,280900000.0
2008-01-16 08:14:00,106.01,106.02,105.99,105.995,469200001.0
2008-01-16 08:15:00,105.995,106.015,105.98,105.985,299400000.0
2008-01-16 08:16:00,105.985,106.015,105.98,106.0,141400000.0
2008-01-16 08:17:00,106.0,106.03,105.985,106.025,238300000.0
2008-01-16 08:18:00,106.03,106.04,105.99,106.02,88400000.0
2008-01-16 08:19:00,106.02,106.02,106.0,106.01,58100000.0
2008-01-16 08:20:00,106.015,106.03,106.01,106.025,149500000.0
2008-01-16 08:21:00,106.025,106.03,106.015,106.025,136300000.0
2008-01-16 08:22:00,106.025,106.07,106.02,106.055,371500000.0
2008-01-16 08:23:00,106.055,106.09,106.045,106.085,620900003.0
2008-01-16 08:24:00,106.085,106.09,106.055,106.07,274100001.0
2008-01-16 08:25:00,106.07,106.1,106.07,106.1,325099992.0
2008-01-16 08:26:00,106.09,106.1,106.055,106.065,1153399991.0
2008-01-16 08:27:00,106.07,106.095,106.06,106.085,299400002.0
2008-01-16 08:28:00,106.085,106.13,106.08,106.09,237400000.0
2008-01-16 08:29:00,106.09,106.1,106.09,106.1,212600002.0
2008-01-16 08:30:00,106.1,106.1,106.09,106.095,343899991.0
2008-01-16 08:31:00,106.09,106.1,106.09,106.09,221000002.0
2008-01-16 08:32:00,106.09,106.095,106.07,106.08,372699996.0
2008-01-16 08:33:00,106.08,106.08,106.035,106.065,1428599995.0
2008-01-16 08:34:00,106.06,106.085,106.055,106.085,155999999.0
2008-01-16 08:35:00,106.085,106.1,106.06,106.06,83200001.0
2008-01-16 08:36:00,106.06,106.1,106.06,106.1,76500000.0
2008-01-16 08:37:00,106.1,106.14,106.1,106.14,210600003.0
2008-01-16 08:38:00,106.14,106.17,106.14,106.15,137600000.0
2008-01-16 08:39:00,106.15,106.15,106.12,106.12,85300000.0
2008-01-16 08:40:00,106.12,106.145,106.115,106.14,252800000.0
2008-01-16 08:41:00,106.14,106.14,106.12,106.13,472599999.0
2008-01-16 08:42:00,106.13,106.14,106.115,106.135,781600011.0
2008-01-16 08:43:00,106.14,106.17,106.13,106.16,400400001.0
2008-01-16 08:44:00,106.16,106.195,106.16,106.19,270700000.0
2008-01-16 08:45:00,106.19,106.21,106.18,106.19,728800000.0
2008-01-16 08:46:00,106.19,106.19,106.13,106.135,96300000.0
2008-01-16 08:47:00,106.135,106.14,106.075,106.075,232700000.0
2008-01-16 08:48:00,106.08,106.09,106.05,106.05,262099999.0
2008-01-16 08:49:00,106.05,106.07,106.04,106.065,222700000.0
2008-01-16 08:50:00,106.06,106.065,106.045,106.065,623700000.0
2008-01-16 08:51:00,106.065,106.065,106.045,106.045,386800011.0
2008-01-16 08:52:00,106.045,106.06,106.045,106.055,230599999.0
2008-01-16 08:53:00,106.055,106.07,106.05,106.065,606800000.0
2008-01-16 08:54:00,106.065,106.075,106.045,106.045,283499999.0
2008-01-16 08:55:00,106.05,106.07,106.045,106.055,388000000.0
2008-01-16 08:56:00,106.055,106.06,105.995,106.025,815500000.0
2008-01-16 08:57:00,106.025,106.045,106.015,106.015,611599997.0
2008-01-16 08:58:00,106.015,106.015,106.01,106.015,457000000.0
2008-01-16 08:59:00,106.015,106.085,106.015,106.085,218900000.0
2008-01-16 09:00:00,106.085,106.09,106.065,106.07,129800000.0
2008-01-16 09:01:00,106.07,106.135,106.07,106.125,427200000.0
2008-01-16 09:02:00,106.125,106.13,106.085,106.1,832100002.0
2008-01-16 09:03:00,106.09,106.12,106.08,106.105,424800000.0
2008-01-16 09:04:00,106.11,106.12,106.1,106.1,212600000.0
2008-01-16 09:05:00,106.1,106.1,106.075,106.075,661400000.0
2008-01-16 09:06:00,106.075,106.095,106.06,106.06,705500001.0
2008-01-16 09:07:00,106.06,106.105,106.055,106.095,876200001.0
2008-01-16 09:08:00,106.095,106.105,106.045,106.055,1433699993.0
2008-01-16 09:09:00,106.055,106.06,106.02,106.06,550099999.0
2008-01-16 09:10:00,106.06,106.09,106.055,106.08,243800000.0
2008-01-16 09:11:00,106.08,106.095,106.065,106.085,1033899999.0
2008-01-16 09:12:00,106.085,106.1,106.075,106.1,893000000.0
2008-01-16 09:13:00,106.1,106.115,106.1,106.105,371200000.0
2008-01-16 09:14:00,106.105,106.115,106.1,106.115,756700000.0
2008-01-16 09:15:00,106.115,106.125,106.085,106.085,693233952.0
2008-01-16 09:16:00,106.085,106.095,106.065,106.075,1226700000.0
2008-01-16 09:17:00,106.075,106.085,106.07,106.07,700100000.0
2008-01-16 09:18:00,106.07,106.085,106.06,106.07,313900000.0
2008-01-16 09:19:00,106.07,106.08,106.045,106.06,182800001.0
2008-01-16 09:20:00,106.06,106.06,106.03,106.05,504400000.0
2008-01-16 09:21:00,106.05,106.055,106.04,106.055,127700000.0
2008-01-16 09:22:00,106.055,106.06,106.045,106.055,455100000.0
2008-01-16 09:23:00,106.055,106.065,106.045,106.065,545600000.0
2008-01-16 09:24:00,106.065,106.125,106.065,106.115,1223000000.0
2008-01-16 09:25:00,106.115,106.125,106.105,106.105,869000000.0
2008-01-16 09:26:00,106.105,106.115,106.105,106.115,991100000.0
2008-01-16 09:27:00,106.115,106.16,106.11,106.12,1772300009.0
2008-01-16 09:28:00,106.12,106.17,106.11,106.17,1813700003.0
2008-01-16 09:29:00,106.165,106.19,106.145,106.18,692999999.0
2008-01-16 09:30:00,106.18,106.2,106.165,106.2,434599999.0
2008-01-16 09:31:00,106.195,106.205,106.165,106.2,1018699992.0
2008-01-16 09:32:00,106.2,106.205,106.175,106.18,738099995.0
2008-01-16 09:33:00,106.185,106.19,106.17,106.19,945799992.0
2008-01-16 09:34:00,106.19,106.19,106.17,106.185,177700000.0
2008-01-16 09:35:00,106.18,106.2,106.175,106.195,352799998.0
2008-01-16 09:36:00,106.195,106.195,106.15,106.155,291500000.0
2008-01-16 09:37:00,106.155,106.19,106.15,106.18,622700002.0
2008-01-16 09:38:00,106.18,106.185,106.13,106.14,203499999.0
2008-01-16 09:39:00,106.14,106.145,106.13,106.14,683800008.0
2008-01-16 09:40:00,106.14,106.19,106.14,106.185,395499998.0
2008-01-16 09:41:00,106.185,106.23,106.185,106.215,991200005.0
2008-01-16 09:42:00,106.22,106.24,106.215,106.235,525200002.0
2008-01-16 09:43:00,106.235,106.25,106.23,106.23,195500000.0
2008-01-16 09:44:00,106.23,106.255,106.225,106.235,317599997.0
2008-01-16 09:45:00,106.235,106.285,106.235,106.285,678999996.0
2008-01-16 09:46:00,106.29,106.31,106.285,106.31,187900000.0
2008-01-16 09:47:00,106.31,106.315,106.3,106.31,232300001.0
2008-01-16 09:48:00,106.31,106.35,106.31,106.345,300900000.0
2008-01-16 09:49:00,106.34,106.35,106.31,106.315,1214800012.0
2008-01-16 09:50:00,106.315,106.345,106.31,106.335,290100001.0
2008-01-16 09:51:00,106.335,106.34,106.32,106.32,260800001.0
2008-01-16 09:52:00,106.32,106.35,106.32,106.33,280499997.0
2008-01-16 09:53:00,106.33,106.34,106.325,106.335,1034000018.0
2008-01-16 09:54:00,106.335,106.34,106.265,106.28,274299998.0
2008-01-16 09:55:00,106.28,106.29,106.25,106.26,199350000.0
2008-01-16 09:56:00,106.26,106.265,106.2,106.22,217600000.0
2008-01-16 09:57:00,106.22,106.265,106.21,106.265,173100000.0
2008-01-16 09:58:00,106.265,106.28,106.26,106.275,231500000.0
2008-01-16 09:59:00,106.275,106.31,106.265,106.29,378199999.0
2008-01-16 10:00:00,106.295,106.3,106.245,106.25,1107750993.0
2008-01-16 10:01:00,106.245,106.25,106.235,106.235,152299999.0
2008-01-16 10:02:00,106.235,106.245,106.22,106.24,270800001.0
2008-01-16 10:03:00,106.24,106.26,106.22,106.22,243400001.0
2008-01-16 10:04:00,106.225,106.26,106.215,106.255,977400001.0
2008-01-16 10:05:00,106.255,106.27,106.24,106.245,1335199966.0
2008-01-16 10:06:00,106.245,106.31,106.24,106.285,530000006.0
2008-01-16 10:07:00,106.285,106.285,106.26,106.27,319000002.0
2008-01-16 10:08:00,106.27,106.29,106.27,106.275,1614699944.0
2008-01-16 10:09:00,106.275,106.3,106.27,106.3,1156300004.0
2008-01-16 10:10:00,106.3,106.3,106.28,106.28,520800004.0
2008-01-16 10:11:00,106.28,106.295,106.28,106.29,49300000.0
2008-01-16 10:12:00,106.285,106.295,106.28,106.295,670200000.0
2008-01-16 10:13:00,106.295,106.295,106.24,106.245,1959899974.0
2008-01-16 10:14:00,106.245,106.255,106.2,106.225,630999999.0
2008-01-16 10:15:00,106.225,106.23,106.21,106.23,327600002.0
2008-01-16 10:16:00,106.23,106.235,106.215,106.22,290900000.0
2008-01-16 10:17:00,106.22,106.22,106.17,106.19,306300001.0
2008-01-16 10:18:00,106.185,106.21,106.145,106.145,571700000.0
2008-01-16 10:19:00,106.15,106.18,106.15,106.16,285400001.0
2008-01-16 10:20:00,106.16,106.17,106.105,106.12,1061200007.0
2008-01-16 10:21:00,106.125,106.165,106.125,106.15,170599998.0
2008-01-16 10:22:00,106.15,106.205,106.15,106.165,1299699986.0
2008-01-16 10:23:00,106.165,106.175,106.135,106.135,1026549992.0
2008-01-16 10:24:00,106.13,106.165,106.13,106.165,485800000.0
2008-01-16 10:25:00,106.165,106.205,106.155,106.185,562399997.0
2008-01-16 10:26:00,106.185,106.21,106.17,106.185,749787881.0
2008-01-16 10:27:00,106.185,106.2,106.18,106.195,349400000.0
2008-01-16 10:28:00,106.195,106.245,106.19,106.225,647899977.0
2008-01-16 10:29:00,106.225,106.265,106.22,106.245,186100000.0
2008-01-16 10:30:00,106.245,106.285,106.245,106.275,322800001.0
2008-01-16 10:31:00,106.275,106.3,106.27,106.28,354400000.0
2008-01-16 10:32:00,106.28,106.29,106.27,106.285,676000001.0
2008-01-16 10:33:00,106.29,106.295,106.265,106.275,1994700017.0
2008-01-16 10:34:00,106.28,106.285,106.245,106.245,1588000008.0
2008-01-16 10:35:00,106.245,106.26,106.235,106.245,1686099992.0
2008-01-16 10:36:00,106.24,106.255,106.235,106.24,1422499984.0
2008-01-16 10:37:00,106.24,106.24,106.205,106.22,1165700002.0
2008-01-16 10:38:00,106.22,106.24,106.22,106.225,1002700000.0
2008-01-16 10:39:00,106.225,106.255,106.21,106.255,1250399979.0
2008-01-16 10:40:00,106.255,106.255,106.22,106.23,657099999.0
2008-01-16 10:41:00,106.235,106.235,106.195,106.215,1162799995.0
2008-01-16 10:42:00,106.215,106.215,106.175,106.185,744199999.0
2008-01-16 10:43:00,106.185,106.24,106.185,106.235,229500003.0
2008-01-16 10:44:00,106.23,106.23,106.205,106.23,490099998.0
2008-01-16 10:45:00,106.23,106.265,106.23,106.265,526400013.0
2008-01-16 10:46:00,106.265,106.285,106.255,106.27,989799999.0
2008-01-16 10:47:00,106.275,106.285,106.26,106.27,539099996.0
2008-01-16 10:48:00,106.27,106.275,106.265,106.275,683699999.0
2008-01-16 10:49:00,106.275,106.275,106.26,106.265,604100000.0
2008-01-16 10:50:00,106.265,106.275,106.245,106.255,479701261.0
2008-01-16 10:51:00,106.255,106.255,106.17,106.205,716099997.0
2008-01-16 10:52:00,106.205,106.215,106.18,106.18,324400000.0
2008-01-16 10:53:00,106.18,106.235,106.175,106.23,237800000.0
2008-01-16 10:54:00,106.23,106.295,106.23,106.295,1391899998.0
2008-01-16 10:55:00,106.29,106.32,106.28,106.315,2085199987.0
2008-01-16 10:56:00,106.31,106.33,106.295,106.3,680599995.0
2008-01-16 10:57:00,106.295,106.315,106.295,106.3,1368499998.0
2008-01-16 10:58:00,106.3,106.305,106.2,106.215,1475499989.0
2008-01-16 10:59:00,106.215,106.215,106.135,106.14,1471600009.0
2008-01-16 11:00:00,106.15,106.235,106.135,106.235,612400001.0
2008-01-16 11:01:00,106.235,106.235,106.19,106.2,1287200017.0
2008-01-16 11:02:00,106.2,106.24,106.195,106.215,362200004.0
2008-01-16 11:03:00,106.07,106.08,106.07,106.08,1608500006.0
2008-01-16 11:04:00,106.07,106.09,106.06,106.07,1608500006.0
2008-01-16 11:05:00,106.075,106.11,106.065,106.1,1608500006.0
2008-01-16 11:06:00,106.1,106.18,106.1,106.135,1106400003.0
2008-01-16 11:07:00,106.14,106.19,106.125,106.16,752599999.0
2008-01-16 11:08:00,106.16,106.205,106.14,106.2,999499982.0
2008-01-16 11:09:00,106.205,106.25,106.165,106.22,1436100002.0
2008-01-16 11:10:00,106.22,106.245,106.185,106.195,1528500006.0
2008-01-16 11:11:00,106.08,106.08,106.04,106.05,1586299998.0
2008-01-16 11:12:00,106.175,106.185,106.14,106.15,1586299998.0
2008-01-16 11:13:00,106.1,106.1,106.04,106.04,1397199979.0
2008-01-16 11:14:00,106.135,106.155,106.1,106.1,1397199979.0
2008-01-16 11:15:00,106.105,106.15,106.085,106.115,1145899992.0
2008-01-16 11:16:00,106.115,106.14,106.065,106.07,857300000.0
2008-01-16 11:17:00,106.07,106.105,106.07,106.105,313500000.0
2008-01-16 11:18:00,106.105,106.11,106.09,106.105,137499999.0
2008-01-16 11:19:00,106.105,106.11,106.095,106.095,243200004.0
2008-01-16 11:20:00,106.095,106.125,106.085,106.125,243299999.0
2008-01-16 11:21:00,106.125,106.135,106.09,106.115,280099999.0
2008-01-16 11:22:00,106.115,106.18,106.11,106.17,778799994.0
2008-01-16 11:23:00,106.175,106.18,106.15,106.175,257899998.0
2008-01-16 11:24:00,106.175,106.19,106.16,106.185,198899999.0
2008-01-16 11:25:00,106.185,106.185,106.165,106.17,422600000.0
2008-01-16 11:26:00,106.17,106.18,106.16,106.175,499200004.0
2008-01-16 11:27:00,106.175,106.19,106.175,106.18,283000003.0
2008-01-16 11:28:00,106.18,106.19,106.17,106.18,595400000.0
2008-01-16 11:29:00,106.185,106.185,106.17,106.175,243824888.0
2008-01-16 11:30:00,106.175,106.18,106.14,106.145,179679206.0
2008-01-16 11:31:00,106.145,106.17,106.1,106.12,363199998.0
2008-01-16 11:32:00,106.12,106.12,106.065,106.085,737600000.0
2008-01-16 11:33:00,106.085,106.1,106.085,106.1,396600000.0
2008-01-16 11:34:00,106.1,106.115,106.095,106.095,119300000.0
2008-01-16 11:35:00,106.095,106.115,106.075,106.115,470500000.0
2008-01-16 11:36:00,106.115,106.16,106.115,106.125,419100001.0
2008-01-16 11:37:00,106.12,106.125,106.075,106.08,553700003.0
2008-01-16 11:38:00,106.08,106.09,106.07,106.09,296599999.0
2008-01-16 11:39:00,106.01,106.01,105.98,105.99,1243399992.0
2008-01-16 11:40:00,106.025,106.06,106.015,106.055,1243399992.0
2008-01-16 11:41:00,106.055,106.055,106.025,106.045,1135599998.0
2008-01-16 11:42:00,106.045,106.06,106.04,106.05,389600000.0
2008-01-16 11:43:00,106.05,106.095,106.05,106.085,274100000.0
2008-01-16 11:44:00,106.085,106.1,106.055,106.08,1025040766.0
2008-01-16 11:45:00,106.075,106.08,106.03,106.035,1142300001.0
2008-01-16 11:46:00,106.035,106.055,106.02,106.045,372999999.0
2008-01-16 11:47:00,106.045,106.045,106.015,106.035,1145199980.0
2008-01-16 11:48:00,106.035,106.035,106.01,106.015,1962299970.0
2008-01-16 11:49:00,105.99,105.99,105.97,105.99,1786899992.0
2008-01-16 11:50:00,106.015,106.08,106.005,106.035,1786899992.0
2008-01-16 11:51:00,106.035,106.135,106.025,106.115,1926599989.0
2008-01-16 11:52:00,106.125,106.14,106.11,106.12,809950000.0
2008-01-16 11:53:00,106.12,106.12,106.105,106.11,163500000.0
2008-01-16 11:54:00,106.11,106.11,106.085,106.1,329500000.0
2008-01-16 11:55:00,106.1,106.11,106.09,106.105,162200000.0
2008-01-16 11:56:00,106.105,106.105,106.07,106.075,467699999.0
2008-01-16 11:57:00,106.075,106.095,106.07,106.09,149700000.0
2008-01-16 11:58:00,106.09,106.12,106.085,106.115,384899998.0
2008-01-16 11:59:00,106.115,106.12,106.07,106.08,938500015.0
2008-01-16 12:00:00,106.07,106.085,106.015,106.03,519500001.0
2008-01-16 12:01:00,106.035,106.05,106.005,106.03,1653399995.0
2008-01-16 12:02:00,106.035,106.075,106.03,106.07,198700000.0
2008-01-16 12:03:00,106.07,106.09,106.065,106.09,1201299990.0
2008-01-16 12:04:00,106.09,106.1,106.07,106.08,302900001.0
2008-01-16 12:05:00,106.08,106.09,106.045,106.09,377499999.0
2008-01-16 12:06:00,106.09,106.095,106.06,106.08,363200000.0
2008-01-16 12:07:00,106.08,106.11,106.08,106.095,174300000.0
2008-01-16 12:08:00,106.095,106.1,106.085,106.1,503900002.0
2008-01-16 12:09:00,106.095,106.105,106.07,106.095,552700005.0
2008-01-16 12:10:00,106.095,106.1,106.09,106.1,304200000.0
2008-01-16 12:11:00,106.1,106.1,106.055,106.075,2088599986.0
2008-01-16 12:12:00,106.075,106.105,106.06,106.1,1849399993.0
2008-01-16 12:13:00,106.1,106.105,106.045,106.055,1054900001.0
2008-01-16 12:14:00,106.055,106.08,106.04,106.04,324600005.0
2008-01-16 12:15:00,106.04,106.09,106.04,106.085,260500000.0
2008-01-16 12:16:00,106.085,106.095,106.075,106.075,832300012.0
2008-01-16 12:17:00,106.075,106.105,106.075,106.105,1514399995.0
2008-01-16 12:18:00,106.1,106.12,106.09,106.115,160400000.0
2008-01-16 12:19:00,106.115,106.125,106.09,106.125,650700001.0
2008-01-16 12:20:00,106.125,106.13,106.115,106.115,247000001.0
2008-01-16 12:21:00,106.115,106.115,106.09,106.1,423699996.0
2008-01-16 12:22:00,106.1,106.12,106.1,106.1,250699998.0
2008-01-16 12:23:00,106.1,106.11,106.065,106.065,127799999.0
2008-01-16 12:24:00,106.065,106.085,105.995,106.01,768200002.0
2008-01-16 12:25:00,106.01,106.075,106.01,106.065,1055800000.0
2008-01-16 12:26:00,106.065,106.105,106.06,106.09,757300000.0
2008-01-16 12:27:00,106.09,106.09,106.08,106.09,726300000.0
2008-01-16 12:28:00,106.09,106.105,106.075,106.08,1033100019.0
2008-01-16 12:29:00,106.08,106.085,106.04,106.055,1379300003.0
2008-01-16 12:30:00,106.055,106.075,106.04,106.075,1143200001.0
2008-01-16 12:31:00,106.065,106.085,106.05,106.08,1883499991.0
2008-01-16 12:32:00,106.08,106.095,106.06,106.065,1994799987.0
2008-01-16 12:33:00,106.065,106.065,106.05,106.06,1970100010.0
2008-01-16 12:34:00,106.06,106.065,106.045,106.055,2107100010.0
2008-01-16 12:35:00,106.055,106.055,105.955,105.99,1207400000.0
2008-01-16 12:36:00,105.99,106.055,105.98,106.01,398499999.0
2008-01-16 12:37:00,106.005,106.035,105.99,106.015,1130300002.0
2008-01-16 12:38:00,106.015,106.035,105.97,106.02,463700004.0
2008-01-16 12:39:00,106.005,106.015,105.985,106.005,277400001.0
2008-01-16 12:40:00,106.005,106.01,105.985,105.985,1393700019.0
2008-01-16 12:41:00,106.1,106.1,106.03,106.04,1660800003.0
2008-01-16 12:42:00,105.96,105.995,105.95,105.96,1660800003.0
2008-01-16 12:43:00,105.96,106.005,105.955,106.005,1459399998.0
2008-01-16 12:44:00,106.005,106.01,105.955,105.965,476300000.0
2008-01-16 12:45:00,105.96,105.975,105.915,105.935,347099999.0
2008-01-16 12:46:00,105.935,105.965,105.92,105.945,265299999.0
2008-01-16 12:47:00,105.945,105.985,105.92,105.98,921300004.0
2008-01-16 12:48:00,105.98,106.0,105.95,105.98,1301499996.0
2008-01-16 12:49:00,105.995,106.0,105.975,105.995,1129199999.0
2008-01-16 12:50:00,105.985,106.02,105.965,106.0,398900000.0
2008-01-16 12:51:00,106.0,106.01,105.975,105.99,334300002.0
2008-01-16 12:52:00,105.99,106.04,105.985,106.005,1026399996.0
2008-01-16 12:53:00,106.005,106.03,106.005,106.03,420299984.0
2008-01-16 12:54:00,106.025,106.035,106.01,106.01,342300000.0
2008-01-16 12:55:00,106.01,106.07,106.01,106.065,954299994.0
2008-01-16 12:56:00,106.07,106.07,106.04,106.04,298800001.0
2008-01-16 12:57:00,106.04,106.045,106.005,106.02,646800000.0
2008-01-16 12:58:00,106.02,106.02,106.0,106.015,180400000.0
2008-01-16 12:59:00,106.015,106.03,105.995,106.015,779800006.0
2008-01-16 13:00:00,106.015,106.03,106.01,106.025,334600002.0
2008-01-16 13:01:00,106.025,106.025,106.015,106.015,535900000.0
2008-01-16 13:02:00,106.015,106.03,106.01,106.015,376000000.0
2008-01-16 13:03:00,106.015,106.015,105.965,105.98,1389900005.0
2008-01-16 13:04:00,105.975,105.985,105.955,105.96,1197799993.0
2008-01-16 13:05:00,105.96,105.975,105.955,105.965,1271800036.0
2008-01-16 13:06:00,105.965,105.97,105.955,105.965,671999999.0
2008-01-16 13:07:00,105.965,105.97,105.96,105.965,182000000.0
2008-01-16 13:08:00,105.965,105.975,105.955,105.97,317699998.0
2008-01-16 13:09:00,105.97,105.98,105.965,105.975,224200000.0
2008-01-16 13:10:00,105.975,105.98,105.965,105.98,347699994.0
2008-01-16 13:11:00,105.97,105.99,105.965,105.985,302100000.0
2008-01-16 13:12:00,105.99,106.045,105.985,106.035,1784100000.0
2008-01-16 13:13:00,106.035,106.04,106.015,106.04,1223000010.0
2008-01-16 13:14:00,106.035,106.09,106.035,106.085,1645200000.0
2008-01-16 13:15:00,106.085,106.135,106.08,106.095,1607199996.0
2008-01-16 13:16:00,106.095,106.115,106.07,106.105,2099699989.0
2008-01-16 13:17:00,106.105,106.115,106.085,106.095,1642399988.0
2008-01-16 13:18:00,106.095,106.095,106.02,106.02,1704799990.0
2008-01-16 13:19:00,106.015,106.055,106.01,106.015,1898199979.0
2008-01-16 13:20:00,106.015,106.07,106.015,106.05,985699993.0
2008-01-16 13:21:00,106.055,106.11,106.045,106.105,685899993.0
2008-01-16 13:22:00,106.105,106.115,106.09,106.115,145500000.0
2008-01-16 13:23:00,106.115,106.12,106.095,106.12,1123399981.0
2008-01-16 13:24:00,106.12,106.125,106.11,106.12,94000000.0
2008-01-16 13:25:00,106.12,106.185,106.12,106.165,175500000.0
2008-01-16 13:26:00,106.165,106.2,106.16,106.175,227828485.0
2008-01-16 13:27:00,106.17,106.18,106.13,106.13,492468891.0
2008-01-16 13:28:00,106.13,106.2,106.13,106.185,746099998.0
2008-01-16 13:29:00,106.185,106.245,106.175,106.205,1181200002.0
2008-01-16 13:30:00,106.205,106.225,106.185,106.215,446899998.0
2008-01-16 13:31:00,106.215,106.23,106.195,106.215,690300001.0
2008-01-16 13:32:00,106.19,106.22,106.19,106.22,1936500003.0
2008-01-16 13:33:00,106.185,106.205,106.17,106.18,1936500003.0
2008-01-16 13:34:00,106.18,106.18,106.16,106.165,887400000.0
2008-01-16 13:35:00,106.165,106.18,106.145,106.155,1511200002.0
2008-01-16 13:36:00,106.155,106.17,106.145,106.16,1559099993.0
2008-01-16 13:37:00,106.16,106.165,106.145,106.15,269200000.0
2008-01-16 13:38:00,106.15,106.15,106.125,106.13,293199999.0
2008-01-16 13:39:00,106.13,106.13,106.085,106.105,1403100003.0
2008-01-16 13:40:00,106.105,106.12,106.09,106.095,1694200014.0
2008-01-16 13:41:00,106.095,106.105,106.035,106.045,1341500003.0
2008-01-16 13:42:00,106.045,106.09,106.045,106.055,993299999.0
2008-01-16 13:43:00,106.055,106.08,106.045,106.055,916499997.0
2008-01-16 13:44:00,106.055,106.11,106.05,106.07,240700000.0
2008-01-16 13:45:00,106.07,106.085,106.06,106.06,273400000.0
2008-01-16 13:46:00,106.06,106.07,106.06,106.065,316100001.0
2008-01-16 13:47:00,106.07,106.11,106.065,106.085,496600000.0
2008-01-16 13:48:00,106.08,106.105,106.075,106.09,414500005.0
2008-01-16 13:49:00,106.09,106.095,106.08,106.095,102100000.0
2008-01-16 13:50:00,106.095,106.095,106.05,106.065,677599992.0
2008-01-16 13:51:00,106.06,106.085,106.055,106.075,303699996.0
2008-01-16 13:52:00,106.08,106.08,106.05,106.06,196900000.0
2008-01-16 13:53:00,106.06,106.065,106.045,106.05,241200002.0
2008-01-16 13:54:00,106.05,106.055,106.035,106.035,118500000.0
2008-01-16 13:55:00,106.035,106.035,105.995,106.025,466300000.0
2008-01-16 13:56:00,106.025,106.03,105.99,106.0,455847928.0
2008-01-16 13:57:00,106.005,106.04,106.005,106.02,274799998.0
2008-01-16 13:58:00,106.025,106.03,106.005,106.01,577400003.0
2008-01-16 13:59:00,106.01,106.145,106.005,106.145,227000000.0
2008-01-16 14:00:00,106.145,106.15,106.085,106.115,587700000.0
2008-01-16 14:01:00,106.12,106.125,106.095,106.115,1184200002.0
2008-01-16 14:02:00,106.115,106.12,106.095,106.095,739800000.0
2008-01-16 14:03:00,106.095,106.125,106.09,106.095,2032500001.0
2008-01-16 14:04:00,106.09,106.18,106.09,106.18,755199992.0
2008-01-16 14:05:00,106.175,106.19,106.155,106.155,843800000.0
2008-01-16 14:06:00,106.155,106.155,106.1,106.11,427400000.0
2008-01-16 14:07:00,106.11,106.11,106.055,106.095,141300000.0
2008-01-16 14:08:00,106.095,106.145,106.06,106.115,248300000.0
2008-01-16 14:09:00,106.115,106.115,106.1,106.11,168100000.0
2008-01-16 14:10:00,106.11,106.12,106.095,106.115,571700002.0
2008-01-16 14:11:00,106.115,106.165,106.1,106.115,353599999.0
2008-01-16 14:12:00,106.115,106.13,106.1,106.105,326800003.0
2008-01-16 14:13:00,106.105,106.11,106.09,106.09,227800000.0
2008-01-16 14:14:00,106.09,106.1,106.07,106.085,266699998.0
2008-01-16 14:15:00,106.085,106.095,106.08,106.09,283700000.0
2008-01-16 14:16:00,106.09,106.1,106.05,106.08,680500005.0
2008-01-16 14:17:00,106.085,106.09,106.045,106.045,200200000.0
2008-01-16 14:18:00,106.045,106.09,106.045,106.08,279300004.0
2008-01-16 14:19:00,106.085,106.09,106.065,106.09,95999999.0
2008-01-16 14:20:00,106.09,106.09,106.085,106.085,170600000.0
2008-01-16 14:21:00,106.085,106.205,106.07,106.175,442699999.0
2008-01-16 14:22:00,106.19,106.2,106.17,106.185,466000000.0
2008-01-16 14:23:00,106.185,106.185,106.135,106.15,552099993.0
2008-01-16 14:24:00,106.15,106.195,106.15,106.17,299500000.0
2008-01-16 14:25:00,106.17,106.17,106.16,106.165,72700000.0
2008-01-16 14:26:00,106.165,106.185,106.15,106.17,164700000.0
2008-01-16 14:27:00,106.17,106.22,106.165,106.19,1053600002.0
2008-01-16 14:28:00,106.185,106.205,106.16,106.165,236100001.0
2008-01-16 14:29:00,106.165,106.225,106.145,106.215,711099999.0
2008-01-16 14:30:00,106.215,106.23,106.2,106.205,982099994.0
2008-01-16 14:31:00,106.205,106.205,106.195,106.205,743400004.0
2008-01-16 14:32:00,106.205,106.225,106.2,106.225,569299995.0
2008-01-16 14:33:00,106.225,106.255,106.205,106.255,1277199981.0
2008-01-16 14:34:00,106.25,106.26,106.22,106.245,826799994.0
2008-01-16 14:35:00,106.245,106.245,106.195,106.205,633199995.0
2008-01-16 14:36:00,106.205,106.22,106.195,106.215,1227699994.0
2008-01-16 14:37:00,106.22,106.22,106.195,106.2,571900003.0
2008-01-16 14:38:00,106.205,106.23,106.2,106.22,551999998.0
2008-01-16 14:39:00,106.22,106.24,106.2,106.235,136699999.0
2008-01-16 14:40:00,106.235,106.24,106.215,106.23,451000000.0
2008-01-16 14:41:00,106.23,106.26,106.225,106.255,391100000.0
2008-01-16 14:42:00,106.255,106.26,106.235,106.25,457299999.0
2008-01-16 14:43:00,106.25,106.25,106.205,106.215,1125599999.0
2008-01-16 14:44:00,106.215,106.235,106.2,106.22,1031500000.0
2008-01-16 14:45:00,106.22,106.26,106.22,106.25,975999984.0
2008-01-16 14:46:00,106.25,106.255,106.24,106.255,613300000.0
2008-01-16 14:47:00,106.255,106.255,106.235,106.24,1487199994.0
2008-01-16 14:48:00,106.24,106.25,106.23,106.245,296699999.0
2008-01-16 14:49:00,106.24,106.28,106.24,106.255,403500000.0
2008-01-16 14:50:00,106.26,106.325,106.245,106.29,1339400000.0
2008-01-16 14:51:00,106.33,106.35,106.33,106.35,1913099982.0
2008-01-16 14:52:00,106.34,106.44,106.34,106.44,1913099982.0
2008-01-16 14:53:00,106.315,106.325,106.255,106.28,1913099982.0
2008-01-16 14:54:00,106.28,106.305,106.275,106.305,562100003.0
2008-01-16 14:55:00,106.305,106.305,106.285,106.285,313200001.0
2008-01-16 14:56:00,106.285,106.305,106.28,106.29,546100000.0
2008-01-16 14:57:00,106.285,106.3,106.27,106.285,218900000.0
2008-01-16 14:58:00,106.285,106.32,106.27,106.305,1351399983.0
2008-01-16 14:59:00,106.48,106.52,106.47,106.51,308999999.0
2008-01-16 15:00:00,106.35,106.375,106.345,106.355,308999999.0
2008-01-16 15:01:00,106.355,106.36,106.32,106.33,288611369.0
2008-01-16 15:02:00,106.33,106.355,106.32,106.35,355988566.0
2008-01-16 15:03:00,106.345,106.35,106.325,106.345,1395300025.0
2008-01-16 15:04:00,106.34,106.38,106.335,106.375,330700000.0
2008-01-16 15:05:00,106.375,106.44,106.375,106.39,276250001.0
2008-01-16 15:06:00,106.39,106.405,106.345,106.345,1379400012.0
2008-01-16 15:07:00,106.355,106.365,106.345,106.355,1657599995.0
2008-01-16 15:08:00,106.355,106.365,106.345,106.355,870200005.0
2008-01-16 15:09:00,106.355,106.355,106.345,106.345,1887400000.0
2008-01-16 15:10:00,106.66,106.67,106.64,106.64,438400000.0
2008-01-16 15:11:00,106.305,106.315,106.3,106.3,438400000.0
2008-01-16 15:12:00,106.3,106.305,106.285,106.295,176333539.0
2008-01-16 15:13:00,106.77,106.83,106.77,106.79,1613500008.0
2008-01-16 15:14:00,106.335,106.335,106.32,106.32,1613500008.0
2008-01-16 15:15:00,106.81,106.82,106.72,106.72,1738700005.0
2008-01-16 15:16:00,106.345,106.345,106.315,106.335,1738700005.0
2008-01-16 15:17:00,106.335,106.345,106.325,106.345,464000000.0
2008-01-16 15:18:00,106.73,106.73,106.7,106.7,1732800026.0
2008-01-16 15:19:00,106.335,106.335,106.325,106.325,1732800026.0
2008-01-16 15:20:00,106.325,106.365,106.315,106.35,1769099998.0
2008-01-16 15:21:00,106.355,106.365,106.345,106.365,991200002.0
2008-01-16 15:22:00,106.365,106.375,106.36,106.37,933599998.0
2008-01-16 15:23:00,106.71,106.72,106.69,106.69,2116799991.0
2008-01-16 15:24:00,106.365,106.385,106.355,106.38,2116799991.0
2008-01-16 15:25:00,106.385,106.395,106.37,106.385,1552500021.0
2008-01-16 15:26:00,106.385,106.405,106.385,106.395,2098500015.0
2008-01-16 15:27:00,106.58,106.6,106.57,106.58,1118742359.0
2008-01-16 15:28:00,106.59,106.61,106.58,106.59,1118742359.0
2008-01-16 15:29:00,106.455,106.475,106.415,106.42,1118742359.0
2008-01-16 15:30:00,106.59,106.63,106.59,106.61,1843800004.0
2008-01-16 15:31:00,106.6,106.62,106.59,106.6,1843800004.0
2008-01-16 15:32:00,106.315,106.315,106.245,106.295,1843800004.0
2008-01-16 15:33:00,106.295,106.305,106.245,106.245,1941000008.0
2008-01-16 15:34:00,106.255,106.305,106.255,106.3,2096949991.0
2008-01-16 15:35:00,106.3,106.305,106.255,106.255,2016300005.0
2008-01-16 15:36:00,106.8,106.86,106.8,106.82,1812399998.0
2008-01-16 15:37:00,106.81,106.81,106.74,106.75,1812399998.0
2008-01-16 15:38:00,106.74,106.76,106.73,106.76,1812399998.0
2008-01-16 15:39:00,106.3,106.315,106.235,106.235,1812399998.0
2008-01-16 15:40:00,106.78,106.87,106.78,106.86,1336000007.0
2008-01-16 15:41:00,106.88,106.9,106.82,106.82,1336000007.0
2008-01-16 15:42:00,106.275,106.3,106.265,106.275,1336000007.0
2008-01-16 15:43:00,106.84,106.88,106.84,106.87,1201610382.0
2008-01-16 15:44:00,106.86,106.86,106.8,106.8,1201610382.0
2008-01-16 15:45:00,106.79,106.84,106.79,106.82,1201610382.0
2008-01-16 15:46:00,106.295,106.3,106.285,106.29,1201610382.0
2008-01-16 15:47:00,106.285,106.32,106.285,106.315,1967899992.0
2008-01-16 15:48:00,106.81,106.81,106.76,106.77,1551400008.0
2008-01-16 15:49:00,106.315,106.335,106.315,106.315,1551400008.0
2008-01-16 15:50:00,106.75,106.76,106.69,106.73,1452799998.0
2008-01-16 15:51:00,106.74,106.74,106.66,106.66,1452799998.0
2008-01-16 15:52:00,106.36,106.45,106.355,106.45,1452799998.0
2008-01-16 15:53:00,106.72,106.74,106.69,106.7,1198404141.0
2008-01-16 15:54:00,106.69,106.71,106.68,106.68,1198404141.0
2008-01-16 15:55:00,106.67,106.7,106.66,106.66,1198404141.0
2008-01-16 15:56:00,106.405,106.42,106.395,106.42,1198404141.0
2008-01-16 15:57:00,106.61,106.64,106.59,106.64,1506599986.0
2008-01-16 15:58:00,106.435,106.48,106.425,106.48,1506599986.0
2008-01-16 15:59:00,106.48,106.535,106.475,106.505,1829617769.0
2008-01-16 16:00:00,106.51,106.57,106.5,106.57,1510512741.0
2008-01-16 16:01:00,106.555,106.59,106.54,106.555,1510512741.0
2008-01-16 16:02:00,106.62,106.63,106.58,106.6,2062649993.0
2008-01-16 16:03:00,106.61,106.61,106.56,106.58,2062649993.0
2008-01-16 16:04:00,106.59,106.6,106.53,106.54,2062649993.0
2008-01-16 16:05:00,106.55,106.58,106.55,106.55,2062649993.0
2008-01-16 16:06:00,106.56,106.57,106.51,106.56,2062649993.0
2008-01-16 16:07:00,106.57,106.58,106.51,106.54,2062649993.0
2008-01-16 16:08:00,106.55,106.56,106.52,106.54,2062649993.0
2008-01-16 16:09:00,106.55,106.59,106.53,106.59,2062649993.0
2008-01-16 16:10:00,106.58,106.6,106.56,106.59,2062649993.0
2008-01-16 16:11:00,106.6,106.63,106.57,106.59,2062649993.0
2008-01-16 16:12:00,106.715,106.785,106.695,106.785,2062649993.0
2008-01-16 16:13:00,106.57,106.58,106.56,106.57,1433000001.0
2008-01-16 16:14:00,106.58,106.6,106.55,106.58,1433000001.0
2008-01-16 16:15:00,106.57,106.59,106.55,106.59,1433000001.0
2008-01-16 16:16:00,106.72,106.745,106.72,106.735,1433000001.0
2008-01-16 16:17:00,106.62,106.63,106.59,106.62,1889899993.0
2008-01-16 16:18:00,106.73,106.735,106.7,106.7,1889899993.0
2008-01-16 16:19:00,106.69,106.72,106.67,106.71,1895299998.0
2008-01-16 16:20:00,106.675,106.685,106.665,106.675,1895299998.0
2008-01-16 16:21:00,106.66,106.68,106.65,106.66,1853399994.0
2008-01-16 16:22:00,106.695,106.72,106.685,106.705,1853399994.0
2008-01-16 16:23:00,106.67,106.7,106.66,106.7,2016836748.0
2008-01-16 16:24:00,106.695,106.695,106.645,106.65,2016836748.0
2008-01-16 16:25:00,106.65,106.665,106.645,106.66,1477700002.0
2008-01-16 16:26:00,106.66,106.665,106.575,106.595,1983292627.0
2008-01-16 16:27:00,106.595,106.615,106.58,106.595,1914999991.0
2008-01-16 16:28:00,106.595,106.625,106.585,106.605,1969600007.0
2008-01-16 16:29:00,106.66,106.66,106.64,106.65,2043300016.0
2008-01-16 16:30:00,106.66,106.72,106.66,106.69,2043300016.0
2008-01-16 16:31:00,106.63,106.63,106.59,106.605,2043300016.0
2008-01-16 16:32:00,106.69,106.72,106.68,106.72,1540066444.0
2008-01-16 16:33:00,106.71,106.71,106.66,106.67,1540066444.0
2008-01-16 16:34:00,106.725,106.74,106.705,106.715,1540066444.0
2008-01-16 16:35:00,106.68,106.7,106.65,106.68,1311400001.0
2008-01-16 16:36:00,106.67,106.69,106.65,106.66,1311400001.0
2008-01-16 16:37:00,106.65,106.67,106.65,106.66,1311400001.0
2008-01-16 16:38:00,106.75,106.765,106.74,106.765,1311400001.0
2008-01-16 16:39:00,106.765,106.785,106.725,106.785,1802399985.0
2008-01-16 16:40:00,106.63,106.64,106.59,106.6,2087599994.0
2008-01-16 16:41:00,106.895,106.925,106.835,106.845,2087599994.0
2008-01-16 16:42:00,106.56,106.56,106.46,106.47,1889999991.0
2008-01-16 16:43:00,106.48,106.55,106.48,106.55,1889999991.0
2008-01-16 16:44:00,106.885,106.885,106.815,106.815,1889999991.0
2008-01-16 16:45:00,106.62,106.63,106.52,106.53,2103599995.0
2008-01-16 16:46:00,106.54,106.58,106.53,106.54,2103599995.0
2008-01-16 16:47:00,106.55,106.66,106.54,106.66,2103599995.0
2008-01-16 16:48:00,106.65,106.71,106.6,106.63,2103599995.0
2008-01-16 16:49:00,106.64,106.66,106.62,106.63,2103599995.0
2008-01-16 16:50:00,106.64,106.67,106.59,106.59,2103599995.0
2008-01-16 16:51:00,106.58,106.6,106.52,106.57,2103599995.0
2008-01-16 16:52:00,106.56,106.67,106.55,106.67,2103599995.0
2008-01-16 16:53:00,106.68,106.69,106.63,106.66,2103599995.0
2008-01-16 16:54:00,106.67,106.72,106.62,106.7,2103599995.0
2008-01-16 16:55:00,106.71,106.73,106.7,106.71,2103599995.0
2008-01-16 16:56:00,106.72,106.77,106.71,106.77,2103599995.0
2008-01-16 16:57:00,106.605,106.65,106.595,106.65,2103599995.0
2008-01-16 16:58:00,106.75,106.78,106.72,106.78,1922300010.0
2008-01-16 16:59:00,106.77,106.86,106.77,106.82,1922300010.0
2008-01-16 17:00:00,106.81,106.82,106.81,106.81,1922300010.0
2008-01-16 17:01:00,106.8,106.89,106.8,106.86,1922300010.0
2008-01-16 17:02:00,106.85,106.89,106.83,106.83,1922300010.0
2008-01-16 17:03:00,106.81,106.86,106.8,106.85,1922300010.0
2008-01-16 17:04:00,106.86,106.89,106.81,106.82,1922300010.0
2008-01-16 17:05:00,106.83,106.99,106.82,106.99,1922300010.0
2008-01-16 17:06:00,106.98,107.08,106.98,107.07,1922300010.0
2008-01-16 17:07:00,107.06,107.16,107.05,107.13,1922300010.0
2008-01-16 17:08:00,107.12,107.13,107.06,107.08,1922300010.0
2008-01-16 17:09:00,106.54,106.585,106.525,106.585,1922300010.0
2008-01-16 17:10:00,106.585,106.595,106.555,106.575,2092399997.0
2008-01-16 17:11:00,107.14,107.14,107.03,107.09,1968399991.0
2008-01-16 17:12:00,107.1,107.14,107.1,107.11,1968399991.0
2008-01-16 17:13:00,107.1,107.14,107.08,107.14,1968399991.0
2008-01-16 17:14:00,107.15,107.16,107.09,107.1,1968399991.0
2008-01-16 17:15:00,107.08,107.13,107.06,107.06,1968399991.0
2008-01-16 17:16:00,106.585,106.635,106.585,106.605,1968399991.0
2008-01-16 17:17:00,106.95,106.98,106.95,106.95,1963099995.0
2008-01-16 17:18:00,106.615,106.685,106.615,106.675,1963099995.0
2008-01-16 17:19:00,106.9,106.98,106.9,106.98,1842499997.0
2008-01-16 17:20:00,106.97,107.01,106.95,106.97,1842499997.0
2008-01-16 17:21:00,106.96,106.98,106.91,106.95,1842499997.0
2008-01-16 17:22:00,106.655,106.675,106.64,106.675,1842499997.0
2008-01-16 17:23:00,107.04,107.15,107.04,107.15,1889900004.0
2008-01-16 17:24:00,106.685,106.715,106.685,106.685,1889900004.0
2008-01-16 17:25:00,106.685,106.715,106.645,106.675,2044199979.0
2008-01-16 17:26:00,106.675,106.68,106.655,106.675,731099998.0
2008-01-16 17:27:00,107.07,107.07,107.01,107.02,1827139932.0
2008-01-16 17:28:00,107.01,107.09,107.01,107.07,1827139932.0
2008-01-16 17:29:00,106.685,106.685,106.655,106.665,1827139932.0
2008-01-16 17:30:00,107.09,107.33,107.09,107.33,1904240012.0
2008-01-16 17:31:00,106.71,106.725,106.665,106.715,1904240012.0
2008-01-16 17:32:00,106.715,106.745,106.7,106.73,1855999994.0
2008-01-16 17:33:00,107.24,107.25,107.21,107.22,1417600002.0
2008-01-16 17:34:00,107.21,107.21,107.09,107.16,1417600002.0
2008-01-16 17:35:00,107.15,107.16,107.11,107.12,1417600002.0
2008-01-16 17:36:00,107.13,107.15,107.11,107.11,1417600002.0
2008-01-16 17:37:00,107.12,107.12,107.06,107.09,1417600002.0
2008-01-16 17:38:00,107.1,107.1,107.06,107.06,1417600002.0
2008-01-16 17:39:00,106.64,106.665,106.64,106.645,1417600002.0
2008-01-16 17:40:00,106.645,106.645,106.595,106.61,1811199987.0
2008-01-16 17:41:00,106.61,106.625,106.57,106.57,1433399997.0
2008-01-16 17:42:00,106.98,107.08,106.98,107.06,1696400000.0
2008-01-16 17:43:00,107.05,107.08,107.02,107.02,1696400000.0
2008-01-16 17:44:00,107.03,107.05,107.02,107.05,1696400000.0
2008-01-16 17:45:00,107.06,107.08,107.05,107.06,1696400000.0
2008-01-16 17:46:00,107.07,107.08,107.04,107.07,1696400000.0
2008-01-16 17:47:00,107.06,107.08,107.03,107.04,1696400000.0
2008-01-16 17:48:00,107.03,107.04,106.97,106.99,1696400000.0
2008-01-16 17:49:00,107.0,107.07,107.0,107.07,1696400000.0
2008-01-16 17:50:00,106.645,106.68,106.585,106.585,1696400000.0
2008-01-16 17:51:00,106.585,106.595,106.515,106.575,1914800001.0
2008-01-16 17:52:00,106.575,106.675,106.555,106.675,1810400010.0
2008-01-16 17:53:00,106.675,106.695,106.635,106.675,1582703143.0
2008-01-16 17:54:00,106.675,106.735,106.63,106.705,1998699990.0
2008-01-16 17:55:00,107.27,107.33,107.27,107.28,1771900014.0
2008-01-16 17:56:00,107.27,107.28,107.22,107.27,1771900014.0
2008-01-16 17:57:00,107.28,107.28,107.2,107.21,1771900014.0
2008-01-16 17:58:00,107.2,107.25,107.18,107.25,1771900014.0
2008-01-16 17:59:00,106.795,106.875,106.77,106.825,1771900014.0
2008-01-16 18:00:00,106.825,106.825,106.815,106.815,1065000001.0
2008-01-16 18:01:00,106.815,106.895,106.8,106.865,1327099999.0
2008-01-16 18:02:00,107.37,107.42,107.36,107.37,1737800006.0
2008-01-16 18:03:00,107.38,107.46,107.38,107.42,1737800006.0
2008-01-16 18:04:00,107.41,107.49,107.41,107.44,1737800006.0
2008-01-16 18:05:00,106.815,107.005,106.815,106.995,1737800006.0
2008-01-16 18:06:00,106.995,107.09,106.99,107.075,1812599993.0
2008-01-16 18:07:00,107.49,107.52,107.41,107.42,1476400000.0
2008-01-16 18:08:00,107.135,107.135,107.075,107.085,1476400000.0
2008-01-16 18:09:00,107.39,107.4,107.32,107.34,2039799998.0
2008-01-16 18:10:00,107.115,107.235,107.115,107.135,2039799998.0
2008-01-16 18:11:00,107.135,107.145,107.045,107.095,1874999995.0
2008-01-16 18:12:00,107.26,107.32,107.26,107.3,1872200002.0
2008-01-16 18:13:00,107.115,107.155,107.095,107.155,1872200002.0
2008-01-16 18:14:00,107.33,107.34,107.31,107.32,1328405838.0
2008-01-16 18:15:00,107.31,107.32,107.31,107.32,1328405838.0
2008-01-16 18:16:00,107.075,107.075,106.955,106.955,1328405838.0
2008-01-16 18:17:00,107.41,107.42,107.38,107.38,1090999994.0
2008-01-16 18:18:00,107.37,107.4,107.36,107.4,1090999994.0
2008-01-16 18:19:00,107.39,107.39,107.33,107.33,1090999994.0
2008-01-16 18:20:00,107.34,107.34,107.31,107.32,1090999994.0
2008-01-16 18:21:00,107.31,107.34,107.31,107.31,1090999994.0
2008-01-16 18:22:00,107.3,107.32,107.27,107.32,1090999994.0
2008-01-16 18:23:00,107.34,107.35,107.34,107.34,1090999994.0
2008-01-16 18:24:00,107.33,107.36,107.32,107.35,1090999994.0
2008-01-16 18:25:00,107.34,107.39,107.34,107.37,1090999994.0
2008-01-16 18:26:00,107.095,107.095,107.01,107.085,1090999994.0
2008-01-16 18:27:00,107.085,107.095,107.02,107.035,1097599997.0
2008-01-16 18:28:00,107.025,107.095,107.02,107.075,1434400002.0
2008-01-16 18:29:00,107.38,107.38,107.35,107.35,1247900001.0
2008-01-16 18:30:00,107.11,107.35,107.095,107.35,1247900001.0
2008-01-16 18:31:00,107.35,107.365,107.265,107.315,927500000.0
2008-01-16 18:32:00,107.315,107.315,107.245,107.255,1842200001.0
2008-01-16 18:33:00,107.41,107.41,107.39,107.39,1746200003.0
2008-01-16 18:34:00,107.215,107.225,107.085,107.155,1746200003.0
2008-01-16 18:35:00,107.155,107.19,107.11,107.125,1419950001.0
2008-01-16 18:36:00,107.125,107.155,107.115,107.12,1347100000.0
2008-01-16 18:37:00,107.12,107.125,107.075,107.09,882900000.0
2008-01-16 18:38:00,107.09,107.115,107.065,107.07,1594599999.0
2008-01-16 18:39:00,107.07,107.095,107.05,107.06,846000000.0
2008-01-16 18:40:00,107.06,107.06,106.965,107.0,1240000002.0
2008-01-16 18:41:00,107.0,107.0,106.96,107.0,2043999995.0
2008-01-16 18:42:00,107.0,107.1,107.0,107.08,2079399992.0
2008-01-16 18:43:00,107.4,107.41,107.39,107.39,1668499992.0
2008-01-16 18:44:00,107.04,107.06,107.03,107.06,1668499992.0
2008-01-16 18:45:00,107.41,107.42,107.39,107.39,1928700002.0
2008-01-16 18:46:00,107.08,107.1,107.05,107.075,1928700002.0
2008-01-16 18:47:00,107.39,107.4,107.39,107.4,1536999999.0
2008-01-16 18:48:00,107.39,107.4,107.37,107.37,1536999999.0
2008-01-16 18:49:00,107.38,107.38,107.36,107.36,1536999999.0
2008-01-16 18:50:00,107.35,107.35,107.33,107.33,1536999999.0
2008-01-16 18:51:00,107.34,107.34,107.31,107.32,1536999999.0
2008-01-16 18:52:00,107.13,107.19,107.12,107.16,1536999999.0
2008-01-16 18:53:00,107.16,107.22,107.15,107.19,1879200001.0
2008-01-16 18:54:00,107.31,107.31,107.3,107.3,1798449998.0
2008-01-16 18:55:00,107.28,107.34,107.28,107.3,1798449998.0
2008-01-16 18:56:00,107.3,107.3,107.24,107.29,1479200000.0
2008-01-16 18:57:00,107.29,107.3,107.22,107.23,1508800003.0
2008-01-16 18:58:00,107.23,107.26,107.19,107.26,2068000000.0
2008-01-16 18:59:00,107.28,107.3,107.245,107.25,1611900000.0
2008-01-16 19:00:00,107.26,107.33,107.25,107.33,2047899991.0
2008-01-16 19:01:00,107.34,107.43,107.33,107.37,2045799992.0
2008-01-16 19:02:00,107.26,107.26,107.24,107.25,2118099991.0
2008-01-16 19:03:00,107.365,107.45,107.365,107.425,2118099991.0
2008-01-16 19:04:00,107.425,107.5,107.425,107.445,1689499999.0
2008-01-16 19:05:00,107.445,107.45,107.39,107.4,2070999991.0
2008-01-16 19:06:00,107.4,107.52,107.4,107.52,1764299995.0
2008-01-16 19:07:00,107.51,107.53,107.425,107.44,1289000003.0
2008-01-16 19:08:00,107.44,107.44,107.405,107.42,1040799998.0
2008-01-16 19:09:00,107.42,107.42,107.34,107.36,1887799996.0
2008-01-16 19:10:00,107.36,107.36,107.295,107.3,1361306240.0
2008-01-16 19:11:00,107.24,107.25,107.22,107.23,2124300017.0
2008-01-16 19:12:00,107.22,107.24,107.22,107.22,2124300017.0
2008-01-16 19:13:00,107.21,107.25,107.21,107.22,2124300017.0
2008-01-16 19:14:00,107.35,107.35,107.32,107.34,2124300017.0
2008-01-16 19:15:00,107.34,107.34,107.31,107.33,1979399995.0
2008-01-16 19:16:00,107.14,107.16,107.12,107.16,2031399987.0
2008-01-16 19:17:00,107.42,107.43,107.385,107.4,2031399987.0
2008-01-16 19:18:00,107.12,107.14,107.12,107.12,1410900006.0
2008-01-16 19:19:00,107.42,107.42,107.335,107.36,1410900006.0
2008-01-16 19:20:00,107.11,107.12,107.1,107.11,1625899987.0
2008-01-16 19:21:00,107.1,107.13,107.1,107.12,1625899987.0
2008-01-16 19:22:00,107.13,107.13,107.13,107.13,1625899987.0
2008-01-16 19:23:00,107.33,107.37,107.33,107.345,1625899987.0
2008-01-16 19:24:00,107.13,107.14,107.12,107.14,2010299987.0
2008-01-16 19:25:00,107.355,107.4,107.345,107.38,2010299987.0
2008-01-16 19:26:00,107.38,107.38,107.355,107.37,1268100000.0
2008-01-16 19:27:00,107.37,107.39,107.36,107.38,1967600014.0
2008-01-16 19:28:00,107.12,107.12,107.1,107.1,2143600020.0
2008-01-16 19:29:00,107.395,107.4,107.355,107.36,2143600020.0
2008-01-16 19:30:00,107.365,107.38,107.36,107.38,1874500008.0
2008-01-16 19:31:00,107.38,107.4,107.37,107.4,1800300016.0
2008-01-16 19:32:00,107.4,107.42,107.39,107.42,2046100002.0
2008-01-16 19:33:00,106.99,106.99,106.9,106.91,1592100005.0
2008-01-16 19:34:00,107.395,107.41,107.395,107.395,1592100005.0
2008-01-16 19:35:00,106.89,106.92,106.87,106.92,1896500018.0
2008-01-16 19:36:00,106.93,106.96,106.91,106.93,1896500018.0
2008-01-16 19:37:00,107.4,107.42,107.385,107.4,1896500018.0
2008-01-16 19:38:00,107.4,107.42,107.4,107.42,1576499992.0
2008-01-16 19:39:00,107.42,107.44,107.41,107.42,1088800001.0
2008-01-16 19:40:00,107.42,107.44,107.41,107.41,1668600005.0
2008-01-16 19:41:00,107.41,107.43,107.4,107.42,1275800008.0
2008-01-16 19:42:00,107.42,107.44,107.39,107.395,2023100005.0
2008-01-16 19:43:00,106.99,106.99,106.93,106.94,1374499998.0
2008-01-16 19:44:00,106.93,106.99,106.93,106.99,1374499998.0
2008-01-16 19:45:00,107.0,107.03,106.99,107.03,1374499998.0
2008-01-16 19:46:00,107.4,107.4,107.38,107.39,1374499998.0
2008-01-16 19:47:00,107.39,107.43,107.38,107.395,1910199982.0
2008-01-16 19:48:00,107.02,107.02,107.01,107.01,2028000018.0
2008-01-16 19:49:00,107.38,107.4,107.365,107.37,2028000018.0
2008-01-16 19:50:00,106.95,106.97,106.94,106.96,1168400005.0
2008-01-16 19:51:00,106.95,106.97,106.95,106.96,1168400005.0
2008-01-16 19:52:00,107.33,107.33,107.33,107.33,1168400005.0
2008-01-16 19:53:00,107.33,107.33,107.31,107.31,1929900002.0
2008-01-16 19:54:00,107.0,107.0,106.95,106.98,1488000002.0
2008-01-16 19:55:00,107.31,107.31,107.285,107.29,1488000002.0
2008-01-16 19:56:00,106.98,107.02,106.98,107.02,1480400003.0
2008-01-16 19:57:00,107.27,107.29,107.26,107.26,1480400003.0
2008-01-16 19:58:00,107.26,107.27,107.25,107.27,700200000.0
2008-01-16 19:59:00,107.27,107.28,107.26,107.27,1855200004.0
2008-01-16 20:00:00,107.27,107.28,107.26,107.27,1818200005.0
2008-01-16 20:01:00,107.27,107.29,107.26,107.26,2011899997.0
2008-01-16 20:02:00,106.9,106.95,106.9,106.94,1553000022.0
2008-01-16 20:03:00,106.96,107.03,106.95,106.97,1553000022.0
2008-01-16 20:04:00,106.98,107.02,106.98,107.02,1553000022.0
2008-01-16 20:05:00,107.01,107.04,106.97,107.0,1553000022.0
2008-01-16 20:06:00,107.01,107.06,107.01,107.03,1553000022.0
2008-01-16 20:07:00,107.05,107.1,107.04,107.09,1553000022.0
2008-01-16 20:08:00,107.26,107.28,107.255,107.26,1553000022.0
2008-01-16 20:09:00,107.26,107.26,107.235,107.245,1661700002.0
2008-01-16 20:10:00,107.08,107.09,107.05,107.09,1727799997.0
2008-01-16 20:11:00,107.08,107.12,107.08,107.1,1727799997.0
2008-01-16 20:12:00,107.11,107.13,107.1,107.11,1727799997.0
2008-01-16 20:13:00,107.12,107.12,107.1,107.11,1727799997.0
2008-01-16 20:14:00,107.12,107.15,107.12,107.14,1727799997.0
2008-01-16 20:15:00,107.15,107.23,107.15,107.21,1727799997.0
2008-01-16 20:16:00,107.2,107.2,107.15,107.16,1727799997.0
2008-01-16 20:17:00,107.15,107.19,107.14,107.17,1727799997.0
2008-01-16 20:18:00,107.16,107.17,107.16,107.17,1727799997.0
2008-01-16 20:19:00,107.19,107.19,107.15,107.16,1727799997.0
2008-01-16 20:20:00,107.15,107.21,107.14,107.2,1727799997.0
2008-01-16 20:21:00,107.21,107.23,107.19,107.19,1727799997.0
2008-01-16 20:22:00,107.12,107.145,107.12,107.14,1727799997.0
2008-01-16 20:23:00,107.14,107.14,107.13,107.13,1783500009.0
2008-01-16 20:24:00,107.11,107.15,107.11,107.14,1221400019.0
2008-01-16 20:25:00,107.13,107.15,107.11,107.15,1221400019.0
2008-01-16 20:26:00,107.16,107.17,107.15,107.16,1221400019.0
2008-01-16 20:27:00,107.12,107.14,107.115,107.14,1221400019.0
2008-01-16 20:28:00,107.14,107.14,107.11,107.11,1307200000.0
2008-01-16 20:29:00,107.11,107.11,107.1,107.1,1081600000.0
2008-01-16 20:30:00,107.29,107.34,107.27,107.33,1756999997.0
2008-01-16 20:31:00,107.07,107.08,107.01,107.02,1756999997.0
2008-01-16 20:32:00,107.02,107.02,107.01,107.02,1959199997.0
2008-01-16 20:33:00,107.02,107.02,106.92,106.93,1969000005.0
2008-01-16 20:34:00,106.93,106.93,106.89,106.91,1289400005.0
2008-01-16 20:35:00,107.36,107.36,107.32,107.34,1925900000.0
2008-01-16 20:36:00,107.33,107.4,107.33,107.4,1925900000.0
2008-01-16 20:37:00,107.39,107.46,107.39,107.45,1925900000.0
2008-01-16 20:38:00,107.46,107.64,107.46,107.6,1925900000.0
2008-01-16 20:39:00,107.61,107.62,107.57,107.59,1925900000.0
2008-01-16 20:40:00,107.6,107.61,107.56,107.61,1925900000.0
2008-01-16 20:41:00,107.6,107.6,107.54,107.57,1925900000.0
2008-01-16 20:42:00,107.58,107.64,107.56,107.63,1925900000.0
2008-01-16 20:43:00,107.64,107.83,107.64,107.83,1925900000.0
2008-01-16 20:44:00,107.86,107.91,107.83,107.85,1925900000.0
2008-01-16 20:45:00,107.86,107.86,107.82,107.83,1925900000.0
2008-01-16 20:46:00,107.84,107.84,107.78,107.78,1925900000.0
2008-01-16 20:47:00,107.77,107.77,107.74,107.74,1925900000.0
2008-01-16 20:48:00,107.02,107.03,107.02,107.03,1925900000.0
2008-01-16 20:49:00,107.77,107.77,107.72,107.73,2004599999.0
2008-01-16 20:50:00,107.72,107.73,107.72,107.72,2004599999.0
2008-01-16 20:51:00,107.71,107.71,107.65,107.67,2004599999.0
2008-01-16 20:52:00,107.68,107.69,107.66,107.69,2004599999.0
2008-01-16 20:53:00,107.7,107.7,107.67,107.69,2004599999.0
2008-01-16 20:54:00,107.02,107.02,106.96,106.99,2004599999.0
2008-01-16 20:55:00,107.65,107.65,107.6,107.62,1035599996.0
2008-01-16 20:56:00,107.63,107.7,107.62,107.68,1035599996.0
2008-01-16 20:57:00,107.69,107.69,107.63,107.65,1035599996.0
2008-01-16 20:58:00,106.96,106.98,106.95,106.96,1035599996.0
2008-01-16 20:59:00,106.96,106.98,106.95,106.96,933850001.0
2008-01-16 21:00:00,107.58,107.62,107.56,107.59,2073299994.0
2008-01-16 21:01:00,106.94,106.95,106.86,106.91,2073299994.0
2008-01-16 21:02:00,106.91,106.96,106.91,106.94,1763599991.0
2008-01-16 21:03:00,107.6,107.68,107.6,107.66,1723199999.0
2008-01-16 21:04:00,107.67,107.67,107.64,107.64,1723199999.0
2008-01-16 21:05:00,107.65,107.65,107.62,107.62,1723199999.0
2008-01-16 21:06:00,107.63,107.65,107.6,107.6,1723199999.0
2008-01-16 21:07:00,107.61,107.63,107.6,107.63,1723199999.0
2008-01-16 21:08:00,107.64,107.66,107.64,107.65,1723199999.0
2008-01-16 21:09:00,107.66,107.67,107.64,107.64,1723199999.0
2008-01-16 21:10:00,107.65,107.68,107.62,107.64,1723199999.0
2008-01-16 21:11:00,107.63,107.64,107.62,107.64,1723199999.0
2008-01-16 21:12:00,107.63,107.63,107.61,107.62,1723199999.0
2008-01-16 21:13:00,107.61,107.61,107.6,107.61,1723199999.0
2008-01-16 21:14:00,107.62,107.67,107.61,107.67,1723199999.0
2008-01-16 21:15:00,107.68,107.74,107.68,107.74,1723199999.0
2008-01-16 21:16:00,107.73,107.75,107.72,107.75,1723199999.0
2008-01-16 21:17:00,107.76,107.79,107.73,107.77,1723199999.0
2008-01-16 21:18:00,107.175,107.18,107.16,107.17,1723199999.0
2008-01-16 21:19:00,107.77,107.78,107.76,107.76,2078799988.0
2008-01-16 21:20:00,107.75,107.77,107.72,107.76,2078799988.0
2008-01-16 21:21:00,107.79,107.81,107.77,107.79,2078799988.0
2008-01-16 21:22:00,107.8,107.8,107.74,107.75,2078799988.0
2008-01-16 21:23:00,107.76,107.77,107.72,107.73,2078799988.0
2008-01-16 21:24:00,107.13,107.16,107.11,107.14,2078799988.0
2008-01-16 21:25:00,107.77,107.78,107.76,107.76,1776599997.0
2008-01-16 21:26:00,107.75,107.79,107.73,107.78,1776599997.0
2008-01-16 21:27:00,107.79,107.82,107.78,107.81,1776599997.0
2008-01-16 21:28:00,107.2,107.26,107.18,107.26,1776599997.0
2008-01-16 21:29:00,107.82,107.86,107.82,107.85,1949899999.0
2008-01-16 21:30:00,107.3,107.35,107.28,107.33,1949899999.0
2008-01-16 21:31:00,107.86,107.9,107.85,107.87,1532400005.0
2008-01-16 21:32:00,107.88,107.9,107.84,107.87,1532400005.0
2008-01-16 21:33:00,107.88,107.88,107.77,107.8,1532400005.0
2008-01-16 21:34:00,107.79,107.8,107.76,107.79,1532400005.0
2008-01-16 21:35:00,107.77,107.77,107.74,107.75,1532400005.0
2008-01-16 21:36:00,107.74,107.75,107.74,107.75,1532400005.0
2008-01-16 21:37:00,107.76,107.76,107.73,107.73,1532400005.0
2008-01-16 21:38:00,107.72,107.74,107.7,107.73,1532400005.0
2008-01-16 21:39:00,107.6,107.63,107.585,107.6,1532400005.0
2008-01-16 21:40:00,107.6,107.62,107.57,107.61,1819500002.0
2008-01-16 21:41:00,107.59,107.59,107.54,107.54,2112899993.0
2008-01-16 21:42:00,107.58,107.66,107.575,107.64,2112899993.0
2008-01-16 21:43:00,107.55,107.6,107.55,107.58,1777767567.0
2008-01-16 21:44:00,107.59,107.59,107.51,107.54,1777767567.0
2008-01-16 21:45:00,107.53,107.53,107.49,107.53,1777767567.0
2008-01-16 21:46:00,107.52,107.56,107.51,107.53,1777767567.0
2008-01-16 21:47:00,107.52,107.55,107.51,107.53,1777767567.0
2008-01-16 21:48:00,107.54,107.58,107.52,107.53,1777767567.0
2008-01-16 21:49:00,107.52,107.53,107.49,107.49,1777767567.0
2008-01-16 21:50:00,107.5,107.51,107.49,107.5,1777767567.0
2008-01-16 21:51:00,107.73,107.73,107.65,107.68,1777767567.0
2008-01-16 21:52:00,107.675,107.7,107.66,107.7,1916100003.0
2008-01-16 21:53:00,107.7,107.7,107.68,107.69,1409499997.0
2008-01-16 21:54:00,107.69,107.7,107.67,107.67,2038500002.0
2008-01-16 21:55:00,107.52,107.53,107.5,107.51,2074500001.0
2008-01-16 21:56:00,107.5,107.5,107.5,107.5,2074500001.0
2008-01-16 21:57:00,107.51,107.54,107.51,107.54,2074500001.0
2008-01-16 21:58:00,107.66,107.66,107.62,107.62,2074500001.0
2008-01-16 21:59:00,107.62,107.64,107.59,107.6,1588784129.0
2008-01-16 22:00:00,107.6,107.63,107.57,107.6,1650099998.0
2008-01-16 22:01:00,107.6,107.62,107.59,107.62,1999599997.0
2008-01-16 22:02:00,107.52,107.53,107.52,107.52,1301649999.0
2008-01-16 22:03:00,107.51,107.51,107.5,107.5,1301649999.0
2008-01-16 22:04:00,107.49,107.51,107.49,107.49,1301649999.0
2008-01-16 22:05:00,107.66,107.66,107.63,107.63,1301649999.0
2008-01-16 22:06:00,107.45,107.46,107.44,107.45,1954199990.0
2008-01-16 22:07:00,107.46,107.47,107.45,107.47,1954199990.0
2008-01-16 22:08:00,107.46,107.49,107.46,107.48,1954199990.0
2008-01-16 22:09:00,107.66,107.68,107.65,107.65,1954199990.0
2008-01-16 22:10:00,107.48,107.48,107.44,107.46,1893700004.0
2008-01-16 22:11:00,107.47,107.49,107.46,107.48,1893700004.0
2008-01-16 22:12:00,107.65,107.65,107.62,107.63,1893700004.0
2008-01-16 22:13:00,107.63,107.63,107.62,107.62,2043599988.0
2008-01-16 22:14:00,107.5,107.51,107.5,107.51,1880299993.0
2008-01-16 22:15:00,107.68,107.75,107.68,107.75,1880299993.0
2008-01-16 22:16:00,107.5,107.51,107.48,107.49,2066699973.0
2008-01-16 22:17:00,107.48,107.48,107.48,107.48,2066699973.0
2008-01-16 22:18:00,107.77,107.79,107.76,107.79,2066699973.0
2008-01-16 22:19:00,107.79,107.8,107.77,107.77,2026499984.0
2008-01-16 22:20:00,107.77,107.78,107.73,107.78,2079099997.0
2008-01-16 22:21:00,107.48,107.48,107.44,107.46,1954400001.0
2008-01-16 22:22:00,107.45,107.48,107.45,107.48,1954400001.0
2008-01-16 22:23:00,107.47,107.5,107.47,107.49,1954400001.0
2008-01-16 22:24:00,107.5,107.5,107.49,107.5,1954400001.0
2008-01-16 22:25:00,107.79,107.79,107.75,107.77,1954400001.0
2008-01-16 22:26:00,107.51,107.52,107.51,107.51,1589300000.0
2008-01-16 22:27:00,107.79,107.83,107.79,107.81,1589300000.0
2008-01-16 22:28:00,107.53,107.57,107.53,107.57,2045699986.0
2008-01-16 22:29:00,107.84,107.87,107.82,107.87,2045699986.0
2008-01-16 22:30:00,107.87,107.88,107.85,107.86,1717799996.0
2008-01-16 22:31:00,107.64,107.64,107.62,107.63,1608800005.0
2008-01-16 22:32:00,107.62,107.65,107.62,107.64,1608800005.0
2008-01-16 22:33:00,107.63,107.65,107.63,107.65,1608800005.0
2008-01-16 22:34:00,107.81,107.81,107.78,107.79,1608800005.0
2008-01-16 22:35:00,107.79,107.8,107.75,107.76,2144800000.0
2008-01-16 22:36:00,107.66,107.66,107.64,107.64,1883399996.0
2008-01-16 22:37:00,107.76,107.77,107.73,107.73,1883399996.0
2008-01-16 22:38:00,107.73,107.75,107.71,107.72,2106641604.0
2008-01-16 22:39:00,107.62,107.62,107.58,107.58,1559099999.0
2008-01-16 22:40:00,107.65,107.66,107.61,107.61,1559099999.0
2008-01-16 22:41:00,107.61,107.61,107.54,107.55,1718099999.0
2008-01-16 22:42:00,107.54,107.56,107.48,107.55,1385700003.0
2008-01-16 22:43:00,107.55,107.6,107.55,107.59,1385600006.0
2008-01-16 22:44:00,107.59,107.6,107.52,107.55,1881899990.0
2008-01-16 22:45:00,107.55,107.55,107.5,107.53,1903799998.0
2008-01-16 22:46:00,107.65,107.67,107.65,107.66,1763499989.0
2008-01-16 22:47:00,107.53,107.56,107.51,107.55,1763499989.0
2008-01-16 22:48:00,107.55,107.59,107.53,107.54,1696400007.0
2008-01-16 22:49:00,107.54,107.54,107.5,107.52,1014999999.0
2008-01-16 22:50:00,107.52,107.53,107.5,107.51,1188696097.0
2008-01-16 22:51:00,107.51,107.55,107.5,107.55,1355557233.0
2008-01-16 22:52:00,107.55,107.57,107.53,107.54,1900645537.0
2008-01-16 22:53:00,107.54,107.56,107.53,107.54,1300897044.0
2008-01-16 22:54:00,107.62,107.62,107.61,107.61,1758999982.0
2008-01-16 22:55:00,107.54,107.54,107.51,107.52,1758999982.0
2008-01-16 22:56:00,107.52,107.52,107.5,107.51,1072000008.0
2008-01-16 22:57:00,107.51,107.55,107.51,107.55,1157300003.0
2008-01-16 22:58:00,107.61,107.62,107.61,107.61,1746200001.0
2008-01-16 22:59:00,107.53,107.54,107.53,107.53,1746200001.0
2008-01-16 23:00:00,107.53,107.53,107.51,107.52,1457099989.0
2008-01-16 23:01:00,107.52,107.53,107.52,107.52,491500005.0
2008-01-16 23:02:00,107.52,107.54,107.52,107.53,615118002.0
2008-01-16 23:03:00,107.53,107.53,107.51,107.51,960483997.0
2008-01-16 23:04:00,107.51,107.52,107.5,107.5,1316899983.0
2008-01-16 23:05:00,107.5,107.5,107.48,107.48,1394800001.0
2008-01-16 23:06:00,107.48,107.48,107.455,107.46,1407499994.0
2008-01-16 23:07:00,107.46,107.48,107.455,107.48,1761600006.0
2008-01-16 23:08:00,107.48,107.5,107.46,107.49,1304099996.0
2008-01-16 23:09:00,107.49,107.49,107.47,107.48,855600000.0
2008-01-16 23:10:00,107.48,107.49,107.45,107.47,1158900006.0
2008-01-16 23:11:00,107.47,107.5,107.46,107.49,757800001.0
2008-01-16 23:12:00,107.49,107.51,107.48,107.51,328499998.0
2008-01-16 23:13:00,107.5,107.5,107.48,107.5,743500006.0
2008-01-16 23:14:00,107.5,107.52,107.5,107.51,1060599996.0
2008-01-16 23:15:00,107.51,107.52,107.5,107.51,753400009.0
2008-01-16 23:16:00,107.51,107.51,107.49,107.49,624199987.0
2008-01-16 23:17:00,107.49,107.49,107.49,107.49,491999996.0
2008-01-16 23:18:00,107.49,107.49,107.45,107.48,209899999.0
2008-01-16 23:19:00,107.48,107.5,107.46,107.5,491000002.0
2008-01-16 23:20:00,107.5,107.5,107.46,107.47,647700000.0
2008-01-16 23:21:00,107.47,107.48,107.46,107.48,859800000.0
2008-01-16 23:22:00,107.47,107.48,107.46,107.48,828000000.0
2008-01-16 23:23:00,107.48,107.51,107.47,107.5,866800000.0
2008-01-16 23:24:00,107.5,107.51,107.5,107.51,807199999.0
2008-01-16 23:25:00,107.51,107.52,107.5,107.5,450300000.0
2008-01-16 23:26:00,107.51,107.53,107.51,107.52,534100005.0
2008-01-16 23:27:00,107.52,107.56,107.51,107.54,1229500002.0
2008-01-16 23:28:00,107.54,107.58,107.53,107.58,1290400001.0
2008-01-16 23:29:00,107.58,107.65,107.58,107.61,1991400003.0
2008-01-16 23:30:00,107.61,107.66,107.61,107.64,1398399994.0
2008-01-16 23:31:00,107.64,107.65,107.61,107.61,1772999980.0
2008-01-16 23:32:00,107.61,107.66,107.61,107.64,1341199991.0
2008-01-16 23:33:00,107.64,107.66,107.63,107.65,1392100002.0
2008-01-16 23:34:00,107.65,107.68,107.64,107.65,1724700026.0
2008-01-16 23:35:00,107.65,107.66,107.64,107.65,581200000.0
2008-01-16 23:36:00,107.65,107.66,107.64,107.65,1051199999.0
2008-01-16 23:37:00,107.65,107.65,107.62,107.62,607654899.0
2008-01-16 23:38:00,107.61,107.64,107.61,107.62,665099999.0
2008-01-16 23:39:00,107.61,107.62,107.58,107.59,2099200004.0
2008-01-16 23:40:00,107.59,107.64,107.59,107.63,488700000.0
2008-01-16 23:41:00,107.61,107.62,107.6,107.61,671800000.0
2008-01-16 23:42:00,107.61,107.63,107.61,107.62,614899994.0
2008-01-16 23:43:00,107.62,107.62,107.61,107.61,568800000.0
2008-01-16 23:44:00,107.61,107.63,107.61,107.63,538300003.0
2008-01-16 23:45:00,107.63,107.66,107.61,107.65,1025699996.0
2008-01-16 23:46:00,107.65,107.68,107.65,107.66,1189000002.0
2008-01-16 23:47:00,107.67,107.67,107.65,107.67,511499998.0
2008-01-16 23:48:00,107.67,107.68,107.63,107.67,1250700003.0
2008-01-16 23:49:00,107.67,107.67,107.64,107.65,269800000.0
2008-01-16 23:50:00,107.65,107.67,107.64,107.66,231800000.0
2008-01-16 23:51:00,107.66,107.66,107.61,107.64,792799991.0
2008-01-16 23:52:00,107.64,107.66,107.64,107.64,1359300002.0
2008-01-16 23:53:00,107.64,107.64,107.63,107.64,883499998.0
2008-01-16 23:54:00,107.63,107.64,107.55,107.55,601399983.0
2008-01-16 23:55:00,107.62,107.62,107.61,107.62,426100000.0
2008-01-16 23:56:00,107.62,107.62,107.61,107.62,380300000.0
2008-01-16 23:57:00,107.62,107.65,107.62,107.65,442000000.0
2008-01-16 23:58:00,107.62,107.62,107.61,107.61,571399988.0
2008-01-16 23:59:00,107.61,107.63,107.6,107.61,662999997.0
2008-01-17 00:00:00,107.61,107.61,107.58,107.6,504600000.0
2008-01-17 00:01:00,107.6,107.6,107.57,107.59,588000000.0
2008-01-17 00:02:00,107.59,107.59,107.51,107.51,787200000.0
2008-01-17 00:03:00,107.51,107.54,107.51,107.52,402800002.0
2008-01-17 00:04:00,107.52,107.54,107.51,107.53,738899986.0
2008-01-17 00:05:00,107.53,107.54,107.51,107.53,790200013.0
2008-01-17 00:06:00,107.53,107.53,107.51,107.52,611800000.0
2008-01-17 00:07:00,107.52,107.53,107.51,107.51,890599980.0
2008-01-17 00:08:00,107.51,107.52,107.5,107.5,1333499984.0
2008-01-17 00:09:00,107.51,107.54,107.5,107.51,851699986.0
2008-01-17 00:10:00,107.51,107.52,107.51,107.51,923300000.0
2008-01-17 00:11:00,107.51,107.55,107.5,107.55,893299994.0
2008-01-17 00:12:00,107.55,107.55,107.54,107.55,432399997.0
2008-01-17 00:14:00,107.54,107.55,107.53,107.53,391200000.0
2008-01-17 00:15:00,107.53,107.54,107.52,107.53,234500000.0
2008-01-17 00:16:00,107.53,107.53,107.52,107.52,39900000.0
2008-01-17 00:17:00,107.52,107.53,107.52,107.52,161400001.0
2008-01-17 00:18:00,107.53,107.55,107.52,107.54,520700002.0
2008-01-17 00:19:00,107.54,107.56,107.52,107.56,706200005.0
2008-01-17 00:20:00,107.56,107.56,107.55,107.56,222000000.0
2008-01-17 00:21:00,107.56,107.56,107.55,107.56,183300002.0
2008-01-17 00:22:00,107.55,107.56,107.52,107.53,634999999.0
2008-01-17 00:23:00,107.53,107.53,107.49,107.5,582900002.0
2008-01-17 00:24:00,107.5,107.51,107.5,107.51,478800000.0
2008-01-17 00:25:00,107.51,107.51,107.5,107.5,397600000.0
2008-01-17 00:26:00,107.5,107.5,107.46,107.46,575300000.0
2008-01-17 00:27:00,107.46,107.47,107.46,107.46,191300000.0
2008-01-17 00:28:00,107.46,107.46,107.44,107.45,438299998.0
2008-01-17 00:29:00,107.45,107.48,107.45,107.48,70500000.0
2008-01-17 00:30:00,107.48,107.48,107.44,107.45,284199995.0
2008-01-17 00:31:00,107.45,107.45,107.43,107.43,230200000.0
2008-01-17 00:32:00,107.43,107.455,107.43,107.44,242399999.0
2008-01-17 00:33:00,107.44,107.45,107.44,107.45,94000000.0
2008-01-17 00:34:00,107.445,107.46,107.415,107.46,172000000.0
2008-01-17 00:35:00,107.46,107.46,107.455,107.46,125800000.0
2008-01-17 00:36:00,107.46,107.46,107.435,107.46,110600000.0
2008-01-17 00:37:00,107.46,107.49,107.45,107.46,297100005.0
2008-01-17 00:38:00,107.46,107.5,107.46,107.5,359700000.0
2008-01-17 00:39:00,107.5,107.51,107.47,107.5,222400000.0
2008-01-17 00:40:00,107.51,107.525,107.5,107.52,157699998.0
2008-01-17 00:41:00,107.51,107.52,107.47,107.47,68700001.0
2008-01-17 00:42:00,107.47,107.47,107.445,107.45,357799998.0
2008-01-17 00:43:00,107.45,107.46,107.45,107.45,98300001.0
2008-01-17 00:44:00,107.45,107.48,107.425,107.43,269999998.0
2008-01-17 00:45:00,107.425,107.44,107.425,107.44,193800000.0
2008-01-17 00:46:00,107.44,107.45,107.43,107.45,74500000.0
2008-01-17 00:47:00,107.45,107.48,107.44,107.48,593600005.0
2008-01-17 00:48:00,107.48,107.5,107.47,107.47,80200000.0
2008-01-17 00:49:00,107.47,107.5,107.47,107.5,415700000.0
2008-01-17 00:50:00,107.5,107.5,107.465,107.5,641100003.0
2008-01-17 00:51:00,107.5,107.5,107.47,107.47,272400000.0
2008-01-17 00:52:00,107.47,107.485,107.435,107.46,545099999.0
2008-01-17 00:53:00,107.46,107.47,107.44,107.46,611099998.0
2008-01-17 00:54:00,107.46,107.46,107.43,107.44,326399997.0
2008-01-17 00:55:00,107.43,107.49,107.43,107.45,645600006.0
2008-01-17 00:56:00,107.45,107.47,107.45,107.46,191000000.0
2008-01-17 00:57:00,107.46,107.49,107.46,107.49,45300000.0
2008-01-17 00:58:00,107.48,107.485,107.42,107.45,184000000.0
2008-01-17 00:59:00,107.45,107.45,107.42,107.42,261300000.0
2008-01-17 01:00:00,107.42,107.44,107.38,107.395,178299999.0
2008-01-17 01:01:00,107.39,107.39,107.35,107.37,498200000.0
2008-01-17 01:02:00,107.37,107.405,107.365,107.37,508200001.0
2008-01-17 01:03:00,107.37,107.38,107.355,107.365,523099999.0
2008-01-17 01:04:00,107.365,107.365,107.31,107.325,391800000.0
2008-01-17 01:05:00,107.325,107.325,107.29,107.29,366100000.0
2008-01-17 01:06:00,107.295,107.325,107.295,107.31,417700000.0
2008-01-17 01:07:00,107.31,107.32,107.29,107.29,788400000.0
2008-01-17 01:08:00,107.29,107.32,107.29,107.315,441200001.0
2008-01-17 01:09:00,107.315,107.335,107.3,107.335,709300003.0
2008-01-17 01:10:00,107.335,107.34,107.31,107.325,759000000.0
2008-01-17 01:11:00,107.325,107.33,107.31,107.33,261000000.0
2008-01-17 01:12:00,107.33,107.33,107.31,107.32,139800000.0
2008-01-17 01:13:00,107.32,107.32,107.31,107.31,148400000.0
2008-01-17 01:14:00,107.31,107.325,107.305,107.31,505900000.0
2008-01-17 01:15:00,107.31,107.325,107.31,107.325,303600000.0
2008-01-17 01:16:00,107.325,107.325,107.31,107.32,97900000.0
2008-01-17 01:17:00,107.32,107.325,107.31,107.315,305899998.0
2008-01-17 01:18:00,107.315,107.315,107.295,107.305,500500009.0
2008-01-17 01:19:00,107.305,107.315,107.29,107.3,478799997.0
2008-01-17 01:20:00,107.3,107.31,107.3,107.3,810099997.0
2008-01-17 01:21:00,107.29,107.3,107.275,107.275,731600005.0
2008-01-17 01:22:00,107.275,107.295,107.27,107.27,710200011.0
2008-01-17 01:23:00,107.27,107.28,107.265,107.27,640499999.0
2008-01-17 01:24:00,107.27,107.28,107.265,107.275,622200000.0
2008-01-17 01:25:00,107.28,107.29,107.27,107.27,329600000.0
2008-01-17 01:26:00,107.27,107.285,107.25,107.265,541400001.0
2008-01-17 01:27:00,107.265,107.32,107.26,107.3,345000000.0
2008-01-17 01:28:00,107.3,107.315,107.25,107.27,307300002.0
2008-01-17 01:29:00,107.265,107.27,107.2,107.235,597900001.0
2008-01-17 01:30:00,107.235,107.255,107.2,107.255,464000000.0
2008-01-17 01:31:00,107.25,107.265,107.245,107.255,158300000.0
2008-01-17 01:32:00,107.255,107.3,107.255,107.29,163600000.0
2008-01-17 01:33:00,107.29,107.31,107.285,107.285,281600000.0
2008-01-17 01:34:00,107.285,107.295,107.285,107.29,145700000.0
2008-01-17 01:35:00,107.29,107.295,107.28,107.28,144400000.0
2008-01-17 01:36:00,107.28,107.3,107.28,107.3,100300000.0
2008-01-17 01:37:00,107.295,107.31,107.29,107.31,261800000.0
2008-01-17 01:38:00,107.31,107.34,107.3,107.325,448600000.0
2008-01-17 01:39:00,107.325,107.365,107.325,107.34,379600000.0
2008-01-17 01:40:00,107.335,107.345,107.31,107.335,227500000.0
2008-01-17 01:41:00,107.335,107.35,107.33,107.345,982500000.0
2008-01-17 01:42:00,107.345,107.37,107.33,107.365,601500000.0
2008-01-17 01:43:00,107.365,107.38,107.36,107.375,651900001.0
2008-01-17 01:44:00,107.375,107.375,107.36,107.36,351100000.0
2008-01-17 01:45:00,107.36,107.38,107.35,107.38,681099997.0
2008-01-17 01:46:00,107.38,107.38,107.34,107.355,710099999.0
2008-01-17 01:47:00,107.355,107.36,107.35,107.36,425800012.0
2008-01-17 01:48:00,107.36,107.4,107.36,107.385,656500000.0
2008-01-17 01:49:00,107.385,107.395,107.38,107.395,445900001.0
2008-01-17 01:50:00,107.4,107.41,107.39,107.39,485600000.0
2008-01-17 01:51:00,107.39,107.39,107.38,107.38,314100000.0
2008-01-17 01:52:00,107.38,107.4,107.38,107.38,129800000.0
2008-01-17 01:53:00,107.38,107.415,107.37,107.39,597599999.0
2008-01-17 01:54:00,107.39,107.405,107.39,107.4,237000000.0
2008-01-17 01:55:00,107.4,107.4,107.37,107.37,354000000.0
2008-01-17 01:56:00,107.37,107.4,107.37,107.37,762600008.0
2008-01-17 01:57:00,107.37,107.37,107.35,107.355,169100000.0
2008-01-17 01:58:00,107.355,107.365,107.35,107.365,337799997.0
2008-01-17 01:59:00,107.365,107.37,107.33,107.35,515600000.0
2008-01-17 02:00:00,107.35,107.37,107.32,107.365,681700002.0
2008-01-17 02:01:00,107.365,107.375,107.365,107.37,209400000.0
2008-01-17 02:02:00,107.37,107.37,107.35,107.36,425200000.0
2008-01-17 02:03:00,107.36,107.365,107.32,107.32,552199997.0
2008-01-17 02:04:00,107.32,107.37,107.32,107.37,225899999.0
2008-01-17 02:05:00,107.37,107.38,107.35,107.36,711800000.0
2008-01-17 02:06:00,107.355,107.37,107.35,107.35,947700003.0
2008-01-17 02:07:00,107.35,107.35,107.33,107.34,893200000.0
2008-01-17 02:08:00,107.34,107.37,107.33,107.37,537700000.0
2008-01-17 02:09:00,107.37,107.38,107.355,107.38,464300000.0
2008-01-17 02:10:00,107.38,107.38,107.36,107.36,381200001.0
2008-01-17 02:11:00,107.36,107.36,107.345,107.35,214600000.0
2008-01-17 02:12:00,107.335,107.355,107.335,107.35,17442177.0
2008-01-17 02:13:00,107.35,107.39,107.34,107.39,920400000.0
2008-01-17 02:14:00,107.395,107.4,107.33,107.33,1107400000.0
2008-01-17 02:15:00,107.33,107.375,107.33,107.375,704500000.0
2008-01-17 02:16:00,107.375,107.42,107.375,107.39,607700000.0
2008-01-17 02:17:00,107.39,107.45,107.39,107.45,1086200000.0
2008-01-17 02:18:00,107.45,107.46,107.44,107.455,872100000.0
2008-01-17 02:19:00,107.455,107.455,107.44,107.44,742200000.0
2008-01-17 02:20:00,107.44,107.445,107.42,107.42,417200000.0
2008-01-17 02:21:00,107.42,107.43,107.41,107.41,587200000.0
2008-01-17 02:22:00,107.41,107.42,107.41,107.415,404600000.0
2008-01-17 02:23:00,107.415,107.42,107.395,107.395,669600002.0
2008-01-17 02:24:00,107.4,107.41,107.395,107.41,494599999.0
2008-01-17 02:25:00,107.41,107.41,107.38,107.39,615599999.0
2008-01-17 02:26:00,107.39,107.395,107.35,107.395,813800000.0
2008-01-17 02:27:00,107.395,107.4,107.375,107.375,475200000.0
2008-01-17 02:28:00,107.375,107.385,107.37,107.385,295900001.0
2008-01-17 02:29:00,107.385,107.39,107.365,107.37,372700000.0
2008-01-17 02:30:00,107.365,107.395,107.365,107.39,569500000.0
2008-01-17 02:31:00,107.39,107.39,107.38,107.385,207300000.0
2008-01-17 02:32:00,107.385,107.4,107.385,107.4,241600000.0
2008-01-17 02:33:00,107.4,107.41,107.36,107.365,578954165.0
2008-01-17 02:34:00,107.37,107.38,107.35,107.375,589000001.0
2008-01-17 02:35:00,107.375,107.38,107.36,107.37,773949998.0
2008-01-17 02:36:00,107.37,107.38,107.36,107.37,760799999.0
2008-01-17 02:37:00,107.37,107.38,107.34,107.375,1450700001.0
2008-01-17 02:38:00,107.375,107.375,107.36,107.365,643300001.0
2008-01-17 02:39:00,107.365,107.37,107.36,107.365,552100000.0
2008-01-17 02:40:00,107.365,107.365,107.355,107.36,412200000.0
2008-01-17 02:41:00,107.36,107.36,107.315,107.32,665300000.0
2008-01-17 02:42:00,107.32,107.32,107.295,107.3,459000000.0
2008-01-17 02:43:00,107.3,107.3,107.25,107.27,589000001.0
2008-01-17 02:44:00,107.27,107.27,107.165,107.18,657699999.0
2008-01-17 02:45:00,107.18,107.21,107.15,107.205,1109300001.0
2008-01-17 02:46:00,107.21,107.225,107.2,107.21,1095400000.0
2008-01-17 02:47:00,107.21,107.22,107.19,107.19,1600000006.0
2008-01-17 02:48:00,107.19,107.2,107.12,107.145,1227200004.0
2008-01-17 02:49:00,107.145,107.15,107.07,107.08,1622206660.0
2008-01-17 02:50:00,107.08,107.15,107.07,107.13,1437800009.0
2008-01-17 02:51:00,107.13,107.14,107.1,107.12,1340400004.0
2008-01-17 02:52:00,107.12,107.15,107.115,107.14,1757100007.0
2008-01-17 02:53:00,107.14,107.145,107.09,107.095,1844000007.0
2008-01-17 02:54:00,107.115,107.12,107.07,107.07,1726900006.0
2008-01-17 02:55:00,107.07,107.08,107.025,107.06,1686699995.0
2008-01-17 02:56:00,107.055,107.075,107.055,107.065,1010899998.0
2008-01-17 02:57:00,107.065,107.07,107.035,107.04,1236899999.0
2008-01-17 02:58:00,107.045,107.05,106.94,106.955,1666730000.0
2008-01-17 02:59:00,106.96,106.99,106.915,106.98,1757000000.0
2008-01-17 03:00:00,106.98,107.0,106.915,106.915,1411500000.0
2008-01-17 03:01:00,106.915,106.98,106.915,106.975,1129599999.0
2008-01-17 03:02:00,106.975,107.0,106.96,106.99,1213099998.0
2008-01-17 03:03:00,106.985,106.99,106.965,106.97,1355200000.0
2008-01-17 03:04:00,106.975,106.995,106.96,106.99,946800002.0
2008-01-17 03:05:00,106.99,107.055,106.97,107.04,1120600002.0
2008-01-17 03:06:00,107.04,107.06,107.02,107.05,948400000.0
2008-01-17 03:07:00,107.05,107.08,107.04,107.06,839300000.0
2008-01-17 03:08:00,107.06,107.08,107.055,107.06,943200000.0
2008-01-17 03:09:00,107.06,107.16,107.06,107.14,1231499999.0
2008-01-17 03:10:00,107.14,107.155,107.12,107.13,1467575601.0
2008-01-17 03:11:00,107.13,107.155,107.13,107.14,481100001.0
2008-01-17 03:12:00,107.14,107.16,107.12,107.12,638519132.0
2008-01-17 03:13:00,107.12,107.14,107.12,107.14,372400000.0
2008-01-17 03:14:00,107.14,107.145,107.11,107.12,796600000.0
2008-01-17 03:15:00,107.12,107.13,107.11,107.12,449400000.0
2008-01-17 03:16:00,107.12,107.125,107.09,107.09,528300000.0
2008-01-17 03:17:00,107.09,107.1,107.085,107.085,252499999.0
2008-01-17 03:18:00,107.09,107.1,107.085,107.095,623800000.0
2008-01-17 03:19:00,107.09,107.105,107.055,107.06,688899999.0
2008-01-17 03:20:00,107.06,107.06,107.04,107.05,966800000.0
2008-01-17 03:21:00,107.05,107.06,107.025,107.035,515799999.0
2008-01-17 03:22:00,107.04,107.05,107.04,107.05,395600000.0
2008-01-17 03:23:00,107.05,107.07,107.04,107.06,587599999.0
2008-01-17 03:24:00,107.06,107.06,107.05,107.05,394400000.0
2008-01-17 03:25:00,107.05,107.06,107.045,107.06,633800000.0
2008-01-17 03:26:00,107.06,107.06,107.05,107.055,750800000.0
2008-01-17 03:27:00,107.055,107.055,107.015,107.02,616599994.0
2008-01-17 03:28:00,107.02,107.02,106.995,107.0,813099996.0
2008-01-17 03:29:00,107.0,107.0,106.985,107.0,264500002.0
2008-01-17 03:30:00,107.0,107.0,106.955,106.965,541300001.0
2008-01-17 03:31:00,106.96,106.98,106.96,106.97,305099999.0
2008-01-17 03:32:00,106.97,106.985,106.965,106.985,64600000.0
2008-01-17 03:33:00,106.985,106.99,106.975,106.985,422400000.0
2008-01-17 03:34:00,106.985,107.0,106.98,106.99,308300000.0
2008-01-17 03:35:00,106.99,107.0,106.99,106.99,314400000.0
2008-01-17 03:36:00,106.99,106.995,106.985,106.99,395499995.0
2008-01-17 03:37:00,106.99,106.99,106.98,106.985,443599998.0
2008-01-17 03:38:00,106.985,106.99,106.96,106.975,751300000.0
2008-01-17 03:39:00,106.975,106.98,106.97,106.97,319300002.0
2008-01-17 03:40:00,106.975,106.98,106.97,106.975,966999992.0
2008-01-17 03:41:00,106.975,106.98,106.97,106.98,381500000.0
2008-01-17 03:42:00,106.98,106.99,106.965,106.97,876900012.0
2008-01-17 03:43:00,106.97,106.97,106.965,106.97,843900016.0
2008-01-17 03:44:00,106.965,106.98,106.965,106.98,784800003.0
2008-01-17 03:45:00,106.98,107.0,106.97,106.99,949999998.0
2008-01-17 03:46:00,106.99,107.03,106.99,107.01,1676899986.0
2008-01-17 03:47:00,107.01,107.025,107.005,107.01,730799983.0
2008-01-17 03:48:00,107.01,107.03,107.01,107.03,1089700002.0
2008-01-17 03:49:00,107.03,107.03,107.03,107.03,407400000.0
2008-01-17 03:50:00,107.02,107.04,107.02,107.025,747900000.0
2008-01-17 03:51:00,107.03,107.04,107.025,107.035,736700000.0
2008-01-17 03:52:00,107.035,107.08,107.035,107.075,1093800011.0
2008-01-17 03:53:00,107.075,107.08,107.055,107.06,884400000.0
2008-01-17 03:54:00,107.06,107.065,107.05,107.055,1003300000.0
2008-01-17 03:55:00,107.055,107.065,107.05,107.06,494200001.0
2008-01-17 03:56:00,107.06,107.07,107.06,107.06,698199982.0
2008-01-17 03:57:00,107.06,107.06,107.06,107.06,453199997.0
2008-01-17 03:58:00,107.06,107.06,107.055,107.055,40800000.0
2008-01-17 03:59:00,107.055,107.065,107.055,107.06,290700000.0
2008-01-17 04:00:00,107.06,107.07,107.05,107.06,1257900003.0
2008-01-17 04:01:00,107.06,107.085,107.05,107.085,893399999.0
2008-01-17 04:02:00,107.09,107.09,107.075,107.085,363000000.0
2008-01-17 04:03:00,107.085,107.085,107.065,107.075,353100000.0
2008-01-17 04:04:00,107.07,107.08,107.065,107.075,274500000.0
2008-01-17 04:05:00,107.075,107.075,107.065,107.07,37400000.0
2008-01-17 04:06:00,107.07,107.07,107.05,107.055,280199999.0
2008-01-17 04:07:00,107.055,107.06,107.025,107.035,477700000.0
2008-01-17 04:08:00,107.035,107.035,107.0,107.02,525000000.0
2008-01-17 04:09:00,107.02,107.02,107.01,107.02,300550000.0
2008-01-17 04:10:00,107.02,107.05,107.02,107.05,377600000.0
2008-01-17 04:11:00,107.05,107.05,107.025,107.03,207400000.0
2008-01-17 04:12:00,107.04,107.05,107.03,107.05,145000000.0
2008-01-17 04:13:00,107.05,107.05,107.035,107.04,25900000.0
2008-01-17 04:14:00,107.04,107.04,107.03,107.03,316700000.0
2008-01-17 04:15:00,107.03,107.035,107.03,107.03,37400000.0
2008-01-17 04:16:00,107.03,107.03,107.015,107.025,524699993.0
2008-01-17 04:17:00,107.02,107.03,107.02,107.025,176300000.0
2008-01-17 04:18:00,107.025,107.03,107.025,107.03,88800000.0
2008-01-17 04:19:00,107.03,107.03,107.02,107.025,71500000.0
2008-01-17 04:20:00,107.025,107.035,107.025,107.03,40600000.0
2008-01-17 04:21:00,107.03,107.06,107.025,107.05,405100000.0
2008-01-17 04:22:00,107.05,107.055,107.04,107.05,250900000.0
2008-01-17 04:23:00,107.05,107.065,107.045,107.065,190200000.0
2008-01-17 04:24:00,107.065,107.07,107.06,107.065,220600000.0
2008-01-17 04:25:00,107.06,107.06,107.06,107.06,455200001.0
2008-01-17 04:26:00,107.06,107.07,107.05,107.055,626600000.0
2008-01-17 04:27:00,107.06,107.07,107.05,107.06,740899996.0
2008-01-17 04:28:00,107.06,107.08,107.055,107.08,785999998.0
2008-01-17 04:29:00,107.08,107.09,107.07,107.07,1407699987.0
2008-01-17 04:30:00,107.07,107.075,107.07,107.075,356700001.0
2008-01-17 04:31:00,107.075,107.11,107.075,107.105,589400000.0
2008-01-17 04:32:00,107.105,107.13,107.105,107.12,1435299999.0
2008-01-17 04:33:00,107.12,107.18,107.12,107.18,1880400002.0
2008-01-17 04:34:00,107.18,107.2,107.175,107.185,1590399999.0
2008-01-17 04:35:00,107.185,107.185,107.17,107.17,496000000.0
2008-01-17 04:36:00,107.17,107.175,107.155,107.17,304300000.0
2008-01-17 04:37:00,107.17,107.17,107.1,107.11,1401499995.0
2008-01-17 04:38:00,107.11,107.12,107.1,107.12,361700000.0
2008-01-17 04:39:00,107.12,107.18,107.12,107.17,1553200002.0
2008-01-17 04:40:00,107.17,107.17,107.145,107.16,946002527.0
2008-01-17 04:41:00,107.16,107.16,107.14,107.155,813472152.0
2008-01-17 04:42:00,107.155,107.16,107.145,107.15,550899999.0
2008-01-17 04:43:00,107.15,107.15,107.14,107.15,169901178.0
2008-01-17 04:44:00,107.145,107.155,107.145,107.155,117311780.0
2008-01-17 04:45:00,107.155,107.16,107.145,107.155,484814136.0
2008-01-17 04:46:00,107.155,107.16,107.15,107.16,114700000.0
2008-01-17 04:47:00,107.16,107.16,107.145,107.145,453316491.0
2008-01-17 04:48:00,107.145,107.16,107.14,107.14,318000001.0
2008-01-17 04:49:00,107.155,107.155,107.145,107.15,248500000.0
2008-01-17 04:50:00,107.15,107.15,107.135,107.14,536204711.0
2008-01-17 04:51:00,107.14,107.14,107.12,107.13,460045359.0
2008-01-17 04:52:00,107.13,107.13,107.1,107.115,351090716.0
2008-01-17 04:53:00,107.115,107.12,107.105,107.115,377100000.0
2008-01-17 04:54:00,107.115,107.125,107.115,107.125,406799992.0
2008-01-17 04:55:00,107.125,107.13,107.125,107.125,424300006.0
2008-01-17 04:56:00,107.125,107.135,107.12,107.125,608899980.0
2008-01-17 04:57:00,107.125,107.14,107.125,107.125,780999991.0
2008-01-17 04:58:00,107.13,107.13,107.125,107.13,544400010.0
2008-01-17 04:59:00,107.13,107.14,107.125,107.13,633600006.0
2008-01-17 05:00:00,107.13,107.14,107.13,107.14,941399998.0
2008-01-17 05:01:00,107.14,107.155,107.14,107.15,824799999.0
2008-01-17 05:02:00,107.145,107.17,107.145,107.17,426899997.0
2008-01-17 05:03:00,107.175,107.19,107.17,107.19,662500001.0
2008-01-17 05:04:00,107.19,107.2,107.18,107.2,544900004.0
2008-01-17 05:05:00,107.2,107.265,107.195,107.26,1316199992.0
2008-01-17 05:06:00,107.26,107.26,107.255,107.26,1194899989.0
2008-01-17 05:07:00,107.26,107.27,107.25,107.25,1562899966.0
2008-01-17 05:08:00,107.25,107.26,107.245,107.26,1125699971.0
2008-01-17 05:09:00,107.26,107.27,107.25,107.26,1025100007.0
2008-01-17 05:10:00,107.26,107.27,107.255,107.26,970899999.0
2008-01-17 05:11:00,107.26,107.26,107.23,107.24,1573300007.0
2008-01-17 05:12:00,107.24,107.24,107.23,107.23,907100003.0
2008-01-17 05:13:00,107.23,107.25,107.22,107.25,1133900008.0
2008-01-17 05:14:00,107.25,107.265,107.245,107.25,310100000.0
2008-01-17 05:15:00,107.25,107.26,107.25,107.26,389499993.0
2008-01-17 05:16:00,107.26,107.27,107.25,107.26,990200007.0
2008-01-17 05:17:00,107.26,107.27,107.235,107.24,956999997.0
2008-01-17 05:18:00,107.24,107.24,107.21,107.23,1103800002.0
2008-01-17 05:19:00,107.23,107.23,107.215,107.23,626999999.0
2008-01-17 05:20:00,107.23,107.23,107.22,107.22,1003199996.0
2008-01-17 05:21:00,107.22,107.225,107.215,107.22,251800000.0
2008-01-17 05:22:00,107.22,107.22,107.21,107.22,785300000.0
2008-01-17 05:23:00,107.22,107.23,107.215,107.225,365400001.0
2008-01-17 05:24:00,107.225,107.24,107.225,107.235,563800000.0
2008-01-17 05:25:00,107.235,107.235,107.22,107.22,424299998.0
2008-01-17 05:26:00,107.22,107.225,107.205,107.21,366900000.0
2008-01-17 05:27:00,107.21,107.225,107.21,107.225,721700001.0
2008-01-17 05:28:00,107.225,107.24,107.215,107.22,746200000.0
2008-01-17 05:29:00,107.22,107.225,107.215,107.225,576399998.0
2008-01-17 05:30:00,107.225,107.225,107.18,107.19,894700004.0
2008-01-17 05:31:00,107.19,107.19,107.115,107.14,1631599987.0
2008-01-17 05:32:00,107.14,107.14,107.12,107.13,590700000.0
2008-01-17 05:33:00,107.13,107.145,107.125,107.13,720100000.0
2008-01-17 05:34:00,107.13,107.145,107.13,107.14,239100000.0
2008-01-17 05:35:00,107.14,107.15,107.08,107.08,1121300001.0
2008-01-17 05:36:00,107.08,107.105,107.08,107.09,376800000.0
2008-01-17 05:37:00,107.09,107.135,107.09,107.115,502099998.0
2008-01-17 05:38:00,107.115,107.13,107.105,107.11,350699999.0
2008-01-17 05:39:00,107.11,107.115,107.1,107.1,156500001.0
2008-01-17 05:40:00,107.11,107.12,107.1,107.11,199800002.0
2008-01-17 05:41:00,107.11,107.135,107.11,107.135,239700000.0
2008-01-17 05:42:00,107.135,107.16,107.135,107.145,895700002.0
2008-01-17 05:43:00,107.145,107.16,107.14,107.15,399100001.0
2008-01-17 05:44:00,107.15,107.15,107.13,107.135,399466235.0
2008-01-17 05:45:00,107.135,107.14,107.12,107.12,1150200000.0
2008-01-17 05:46:00,107.12,107.13,107.12,107.125,313400000.0
2008-01-17 05:47:00,107.125,107.13,107.12,107.13,388400000.0
2008-01-17 05:48:00,107.13,107.13,107.075,107.075,224000000.0
2008-01-17 05:49:00,107.075,107.08,107.025,107.035,486399998.0
2008-01-17 05:50:00,107.035,107.035,106.995,107.02,864400003.0
2008-01-17 05:51:00,107.02,107.05,107.02,107.02,495299999.0
2008-01-17 05:52:00,107.025,107.05,107.02,107.045,728099997.0
2008-01-17 05:53:00,107.05,107.06,107.045,107.05,909800000.0
2008-01-17 05:54:00,107.05,107.05,107.025,107.025,217897492.0
2008-01-17 05:55:00,107.025,107.04,107.01,107.015,236800000.0
2008-01-17 05:56:00,107.015,107.05,107.015,107.05,377000000.0
2008-01-17 05:57:00,107.05,107.05,107.04,107.05,558700000.0
2008-01-17 05:58:00,107.045,107.045,107.025,107.025,565400000.0
2008-01-17 05:59:00,107.02,107.02,106.98,106.98,1307799993.0
2008-01-17 06:00:00,106.98,107.0,106.97,106.97,949699995.0
2008-01-17 06:01:00,106.97,106.97,106.915,106.93,819800001.0
2008-01-17 06:02:00,106.925,106.94,106.86,106.88,1332949999.0
2008-01-17 06:03:00,106.88,106.93,106.86,106.91,1634638240.0
2008-01-17 06:04:00,106.91,106.99,106.905,106.97,1682500006.0
2008-01-17 06:05:00,106.97,106.97,106.93,106.93,2125800006.0
2008-01-17 06:06:00,106.93,106.95,106.88,106.95,1856200007.0
2008-01-17 06:07:00,106.95,106.95,106.915,106.935,1241600008.0
2008-01-17 06:08:00,106.935,106.99,106.935,106.97,966800001.0
2008-01-17 06:09:00,106.97,106.97,106.93,106.95,1266699987.0
2008-01-17 06:10:00,106.95,106.98,106.935,106.97,1401200000.0
2008-01-17 06:11:00,106.97,106.98,106.96,106.98,1154300007.0
2008-01-17 06:12:00,106.98,107.0,106.97,106.98,1176499999.0
2008-01-17 06:13:00,106.98,106.99,106.95,106.98,1611200002.0
2008-01-17 06:14:00,106.98,106.99,106.97,106.98,1408800000.0
2008-01-17 06:15:00,106.98,106.99,106.98,106.98,1727200004.0
2008-01-17 06:16:00,106.98,106.99,106.97,106.99,1270999987.0
2008-01-17 06:17:00,106.99,106.99,106.97,106.98,1102699998.0
2008-01-17 06:18:00,106.975,106.99,106.975,106.985,921499997.0
2008-01-17 06:19:00,106.985,107.025,106.98,107.025,835899999.0
2008-01-17 06:20:00,107.02,107.04,107.015,107.04,1232900012.0
2008-01-17 06:21:00,107.04,107.05,107.03,107.05,1446500000.0
2008-01-17 06:22:00,107.05,107.05,107.005,107.025,1692500002.0
2008-01-17 06:23:00,107.03,107.035,107.025,107.035,225399997.0
2008-01-17 06:24:00,107.035,107.055,107.03,107.05,523200000.0
2008-01-17 06:25:00,107.05,107.05,107.04,107.04,1462399962.0
2008-01-17 06:26:00,107.04,107.05,107.03,107.045,1382699993.0
2008-01-17 06:27:00,107.05,107.055,107.04,107.04,654800002.0
2008-01-17 06:28:00,107.04,107.05,107.03,107.04,539400001.0
2008-01-17 06:29:00,107.04,107.05,107.04,107.045,667600000.0
2008-01-17 06:30:00,107.045,107.045,107.015,107.025,534400000.0
2008-01-17 06:31:00,107.025,107.025,106.97,106.97,933100002.0
2008-01-17 06:32:00,106.98,106.985,106.95,106.965,421500000.0
2008-01-17 06:33:00,106.97,106.97,106.95,106.96,791899999.0
2008-01-17 06:34:00,106.96,106.98,106.955,106.98,1289899998.0
2008-01-17 06:35:00,106.98,107.005,106.97,106.99,1442499989.0
2008-01-17 06:36:00,106.99,107.03,106.99,107.03,1057999996.0
2008-01-17 06:37:00,107.03,107.04,107.01,107.02,891399994.0
2008-01-17 06:38:00,107.02,107.02,106.99,107.005,684300002.0
2008-01-17 06:39:00,107.005,107.005,106.995,106.995,76700000.0
2008-01-17 06:40:00,106.995,107.005,106.975,106.995,693799997.0
2008-01-17 06:41:00,106.995,106.995,106.985,106.99,266900000.0
2008-01-17 06:42:00,106.985,107.0,106.985,106.99,592700000.0
2008-01-17 06:43:00,106.99,106.99,106.98,106.985,619200000.0
2008-01-17 06:44:00,106.985,106.99,106.98,106.99,381100000.0
2008-01-17 06:45:00,106.99,106.99,106.97,106.97,540100000.0
2008-01-17 06:46:00,106.97,106.97,106.955,106.97,814400000.0
2008-01-17 06:47:00,106.97,106.97,106.97,106.97,636600000.0
2008-01-17 06:48:00,106.97,106.975,106.965,106.965,647300000.0
2008-01-17 06:49:00,106.965,106.985,106.965,106.985,1338799987.0
2008-01-17 06:50:00,106.985,106.985,106.965,106.965,46700000.0
2008-01-17 06:51:00,106.965,106.975,106.965,106.97,43500000.0
2008-01-17 06:52:00,106.97,106.975,106.97,106.975,48700000.0
2008-01-17 06:53:00,106.975,106.985,106.96,106.96,725999985.0
2008-01-17 06:54:00,106.96,106.97,106.96,106.965,1273199984.0
2008-01-17 06:55:00,106.97,106.98,106.95,106.96,1427399973.0
2008-01-17 06:56:00,106.96,106.96,106.955,106.96,351799999.0
2008-01-17 06:57:00,106.96,106.97,106.93,106.93,1945204937.0
2008-01-17 06:58:00,106.93,106.94,106.92,106.92,1012700003.0
2008-01-17 06:59:00,106.92,106.935,106.915,106.935,1195199969.0
2008-01-17 07:00:00,106.935,106.95,106.93,106.95,683900003.0
2008-01-17 07:01:00,106.95,106.96,106.945,106.955,617400000.0
2008-01-17 07:02:00,106.955,106.96,106.95,106.95,866199993.0
2008-01-17 07:03:00,106.955,106.97,106.955,106.965,602299989.0
2008-01-17 07:04:00,106.965,106.97,106.96,106.96,871599982.0
2008-01-17 07:05:00,106.96,106.96,106.925,106.945,1085599988.0
2008-01-17 07:06:00,106.945,106.96,106.94,106.96,1055999990.0
2008-01-17 07:07:00,106.96,106.96,106.96,106.96,27300000.0
2008-01-17 07:08:00,106.96,106.97,106.95,106.965,907800003.0
2008-01-17 07:09:00,106.965,106.97,106.955,106.965,436000009.0
2008-01-17 07:10:00,106.96,106.97,106.95,106.96,446899993.0
2008-01-17 07:11:00,106.96,106.985,106.96,106.98,638800004.0
2008-01-17 07:12:00,106.98,107.0,106.97,106.995,973800001.0
2008-01-17 07:13:00,106.995,107.0,106.985,106.99,864000000.0
2008-01-17 07:14:00,106.99,107.01,106.99,107.0,1035400000.0
2008-01-17 07:15:00,107.0,107.01,106.985,107.01,1030099988.0
2008-01-17 07:16:00,107.01,107.01,106.99,106.995,1309999991.0
2008-01-17 07:17:00,106.99,107.01,106.99,107.0,926300002.0
2008-01-17 07:18:00,107.0,107.0,106.985,106.995,572400002.0
2008-01-17 07:19:00,106.99,106.995,106.99,106.99,593100000.0
2008-01-17 07:20:00,106.99,107.0,106.99,106.995,364800000.0
2008-01-17 07:21:00,107.0,107.02,106.995,107.02,726100001.0
2008-01-17 07:22:00,107.02,107.04,107.02,107.035,659000004.0
2008-01-17 07:23:00,107.035,107.04,107.025,107.035,1397299995.0
2008-01-17 07:24:00,107.04,107.06,107.035,107.045,702300001.0
2008-01-17 07:25:00,107.045,107.06,107.035,107.045,960499999.0
2008-01-17 07:26:00,107.045,107.055,107.03,107.05,1763900028.0
2008-01-17 07:27:00,107.05,107.07,107.045,107.07,1170800009.0
2008-01-17 07:28:00,107.07,107.115,107.07,107.115,1987900008.0
2008-01-17 07:29:00,107.115,107.115,107.07,107.1,2059099996.0
2008-01-17 07:30:00,107.1,107.1,107.08,107.1,1221900024.0
2008-01-17 07:31:00,107.1,107.1,107.065,107.065,1794799985.0
2008-01-17 07:32:00,107.065,107.09,107.065,107.09,1601199994.0
2008-01-17 07:33:00,107.33,107.35,107.33,107.34,1721699992.0
2008-01-17 07:34:00,107.1,107.15,107.1,107.135,1721699992.0
2008-01-17 07:35:00,107.135,107.14,107.135,107.14,900099995.0
2008-01-17 07:36:00,107.14,107.17,107.135,107.155,1120499991.0
2008-01-17 07:37:00,107.16,107.175,107.16,107.175,860599999.0
2008-01-17 07:38:00,107.175,107.225,107.165,107.225,1004299999.0
2008-01-17 07:39:00,107.225,107.25,107.225,107.23,1125200008.0
2008-01-17 07:40:00,107.225,107.24,107.21,107.215,1321100008.0
2008-01-17 07:41:00,107.22,107.22,107.2,107.2,1391500003.0
2008-01-17 07:42:00,107.2,107.2,107.175,107.185,690600000.0
2008-01-17 07:43:00,107.185,107.185,107.155,107.175,489300000.0
2008-01-17 07:44:00,107.175,107.18,107.145,107.15,821100000.0
2008-01-17 07:45:00,107.15,107.16,107.13,107.15,1256600003.0
2008-01-17 07:46:00,107.15,107.16,107.15,107.16,773300001.0
2008-01-17 07:47:00,107.16,107.18,107.16,107.17,839000000.0
2008-01-17 07:48:00,107.17,107.18,107.16,107.165,618200000.0
2008-01-17 07:49:00,107.165,107.17,107.155,107.16,823699986.0
2008-01-17 07:50:00,107.16,107.16,107.145,107.16,811100000.0
2008-01-17 07:51:00,107.16,107.16,107.12,107.13,983300000.0
2008-01-17 07:52:00,107.125,107.16,107.125,107.145,863600000.0
2008-01-17 07:53:00,107.15,107.15,107.13,107.14,734300000.0
2008-01-17 07:54:00,107.14,107.15,107.095,107.105,1497100012.0
2008-01-17 07:55:00,107.105,107.125,107.1,107.12,484300002.0
2008-01-17 07:56:00,107.12,107.14,107.115,107.12,824200000.0
2008-01-17 07:57:00,107.12,107.16,107.12,107.145,1031100000.0
2008-01-17 07:58:00,107.145,107.165,107.13,107.155,944199997.0
2008-01-17 07:59:00,107.155,107.19,107.145,107.175,1531600011.0
2008-01-17 08:00:00,107.175,107.21,107.17,107.205,1693099993.0
2008-01-17 08:01:00,107.2,107.2,107.175,107.18,1958000016.0
2008-01-17 08:02:00,107.18,107.2,107.17,107.18,1156799993.0
2008-01-17 08:03:00,107.18,107.2,107.18,107.185,246400000.0
2008-01-17 08:04:00,107.185,107.21,107.18,107.19,980899990.0
2008-01-17 08:05:00,107.19,107.19,107.17,107.19,1289199995.0
2008-01-17 08:06:00,107.19,107.21,107.175,107.2,1076399987.0
2008-01-17 08:07:00,107.2,107.205,107.185,107.195,1388999987.0
2008-01-17 08:08:00,107.195,107.205,107.19,107.195,1362500003.0
2008-01-17 08:09:00,107.195,107.21,107.19,107.205,662500000.0
2008-01-17 08:10:00,107.205,107.21,107.18,107.195,997500005.0
2008-01-17 08:11:00,107.195,107.23,107.19,107.23,1259900004.0
2008-01-17 08:12:00,107.32,107.32,107.3,107.31,1969000000.0
2008-01-17 08:13:00,107.33,107.38,107.33,107.35,1969000000.0
2008-01-17 08:14:00,107.345,107.35,107.3,107.3,1705999997.0
2008-01-17 08:15:00,107.28,107.29,107.28,107.29,1183399997.0
2008-01-17 08:16:00,107.34,107.345,107.335,107.34,1183399997.0
2008-01-17 08:17:00,107.34,107.34,107.295,107.305,1890999997.0
2008-01-17 08:18:00,107.305,107.32,107.3,107.32,241800000.0
2008-01-17 08:19:00,107.32,107.33,107.31,107.32,149100000.0
2008-01-17 08:20:00,107.32,107.37,107.315,107.37,1463900011.0
2008-01-17 08:21:00,107.37,107.385,107.3,107.31,1283800000.0
2008-01-17 08:22:00,107.315,107.325,107.3,107.315,494100000.0
2008-01-17 08:23:00,107.315,107.34,107.31,107.32,629900000.0
2008-01-17 08:24:00,107.32,107.33,107.3,107.3,584300001.0
2008-01-17 08:25:00,107.3,107.3,107.26,107.28,867200001.0
2008-01-17 08:26:00,107.28,107.285,107.225,107.285,764099998.0
2008-01-17 08:27:00,107.285,107.31,107.28,107.295,791700001.0
2008-01-17 08:28:00,107.295,107.3,107.25,107.28,1239600000.0
2008-01-17 08:29:00,107.28,107.34,107.28,107.34,1218100000.0
2008-01-17 08:30:00,107.33,107.34,107.305,107.34,855300001.0
2008-01-17 08:31:00,107.34,107.34,107.315,107.315,593299999.0
2008-01-17 08:32:00,107.315,107.35,107.315,107.35,1160400002.0
2008-01-17 08:33:00,107.35,107.36,107.34,107.36,463300001.0
2008-01-17 08:34:00,107.36,107.38,107.35,107.36,627900001.0
2008-01-17 08:35:00,107.36,107.41,107.35,107.41,702299993.0
2008-01-17 08:36:00,107.41,107.43,107.4,107.42,1769499996.0
2008-01-17 08:37:00,107.42,107.42,107.39,107.39,1352700003.0
2008-01-17 08:38:00,107.39,107.4,107.39,107.4,700900000.0
2008-01-17 08:39:00,107.4,107.4,107.335,107.36,1095900002.0
2008-01-17 08:40:00,107.36,107.365,107.335,107.36,612199998.0
2008-01-17 08:41:00,107.36,107.37,107.35,107.37,757200000.0
2008-01-17 08:42:00,107.37,107.37,107.36,107.365,560400001.0
2008-01-17 08:43:00,107.37,107.38,107.35,107.36,665000001.0
2008-01-17 08:44:00,107.36,107.38,107.34,107.38,417900000.0
2008-01-17 08:45:00,107.38,107.41,107.38,107.405,729700004.0
2008-01-17 08:46:00,107.405,107.41,107.36,107.38,1069799994.0
2008-01-17 08:47:00,107.38,107.4,107.37,107.385,800200000.0
2008-01-17 08:48:00,107.385,107.385,107.36,107.365,801700005.0
2008-01-17 08:49:00,107.38,107.38,107.33,107.36,726700001.0
2008-01-17 08:50:00,107.36,107.38,107.355,107.36,1361799997.0
2008-01-17 08:51:00,107.36,107.39,107.355,107.39,1683500010.0
2008-01-17 08:52:00,107.39,107.41,107.37,107.39,1017217084.0
2008-01-17 08:53:00,107.39,107.39,107.37,107.38,1112477713.0
2008-01-17 08:54:00,107.38,107.41,107.37,107.38,997299998.0
2008-01-17 08:55:00,107.38,107.4,107.375,107.39,807700000.0
2008-01-17 08:56:00,107.39,107.42,107.39,107.4,1042200003.0
2008-01-17 08:57:00,107.4,107.4,107.38,107.38,1106800000.0
2008-01-17 08:58:00,107.38,107.38,107.365,107.375,1323900001.0
2008-01-17 08:59:00,107.38,107.4,107.375,107.38,554300002.0
2008-01-17 09:00:00,107.39,107.4,107.37,107.39,1357000000.0
2008-01-17 09:01:00,107.38,107.39,107.34,107.34,966900002.0
2008-01-17 09:02:00,107.34,107.35,107.21,107.24,1403204617.0
2008-01-17 09:03:00,107.225,107.265,107.22,107.24,1005300301.0
2008-01-17 09:04:00,107.24,107.29,107.215,107.29,1172618608.0
2008-01-17 09:05:00,107.285,107.31,107.28,107.3,1304600000.0
2008-01-17 09:06:00,107.3,107.31,107.29,107.305,1070900000.0
2008-01-17 09:07:00,107.305,107.32,107.29,107.31,1010000000.0
2008-01-17 09:08:00,107.31,107.315,107.29,107.31,895502152.0
2008-01-17 09:09:00,107.31,107.34,107.305,107.325,941800000.0
2008-01-17 09:10:00,107.325,107.33,107.305,107.305,587200000.0
2008-01-17 09:11:00,107.305,107.34,107.305,107.32,1073100004.0
2008-01-17 09:12:00,107.32,107.32,107.31,107.32,524099548.0
2008-01-17 09:13:00,107.32,107.32,107.28,107.305,779900000.0
2008-01-17 09:14:00,107.305,107.31,107.295,107.295,739999995.0
2008-01-17 09:15:00,107.295,107.3,107.29,107.3,947599999.0
2008-01-17 09:16:00,107.3,107.335,107.29,107.335,743500000.0
2008-01-17 09:17:00,107.34,107.34,107.305,107.305,888000006.0
2008-01-17 09:18:00,107.305,107.305,107.285,107.3,632700000.0
2008-01-17 09:19:00,107.3,107.32,107.3,107.32,864200001.0
2008-01-17 09:20:00,107.32,107.33,107.315,107.315,548599992.0
2008-01-17 09:21:00,107.32,107.33,107.295,107.31,2081300033.0
2008-01-17 09:22:00,107.54,107.56,107.52,107.55,1110800016.0
2008-01-17 09:23:00,107.305,107.33,107.3,107.32,1110800016.0
2008-01-17 09:24:00,107.32,107.325,107.29,107.3,1441999995.0
2008-01-17 09:25:00,107.52,107.57,107.51,107.57,1301099996.0
2008-01-17 09:26:00,107.31,107.32,107.285,107.31,1301099996.0
2008-01-17 09:27:00,107.31,107.32,107.3,107.315,1135199999.0
2008-01-17 09:28:00,107.64,107.64,107.62,107.64,1226427346.0
2008-01-17 09:29:00,107.36,107.365,107.325,107.325,1226427346.0
2008-01-17 09:30:00,107.325,107.325,107.255,107.26,1624866401.0
2008-01-17 09:31:00,107.26,107.27,107.25,107.265,1427300009.0
2008-01-17 09:32:00,107.28,107.29,107.26,107.265,1920350002.0
2008-01-17 09:33:00,107.27,107.285,107.24,107.27,1683900000.0
2008-01-17 09:34:00,107.27,107.27,107.23,107.25,1634500007.0
2008-01-17 09:35:00,107.25,107.26,107.18,107.22,1514500009.0
2008-01-17 09:36:00,107.22,107.23,107.185,107.225,1152300004.0
2008-01-17 09:37:00,107.225,107.24,107.225,107.23,1000400014.0
2008-01-17 09:38:00,107.23,107.26,107.225,107.25,539900000.0
2008-01-17 09:39:00,107.25,107.27,107.25,107.265,769799998.0
2008-01-17 09:40:00,107.265,107.28,107.26,107.265,405458164.0
2008-01-17 09:41:00,107.265,107.35,107.265,107.34,1566599996.0
2008-01-17 09:42:00,107.34,107.38,107.34,107.365,1566499996.0
2008-01-17 09:43:00,107.365,107.365,107.34,107.35,1013700009.0
2008-01-17 09:44:00,107.355,107.36,107.325,107.335,798800005.0
2008-01-17 09:45:00,107.34,107.34,107.32,107.34,775700002.0
2008-01-17 09:46:00,107.34,107.34,107.275,107.295,1285600009.0
2008-01-17 09:47:00,107.29,107.32,107.28,107.32,954200002.0
2008-01-17 09:48:00,107.32,107.35,107.305,107.305,1187800004.0
2008-01-17 09:49:00,107.305,107.32,107.295,107.305,795299998.0
2008-01-17 09:50:00,107.31,107.33,107.295,107.33,1561599995.0
2008-01-17 09:51:00,107.33,107.365,107.33,107.35,1077600001.0
2008-01-17 09:52:00,107.35,107.41,107.35,107.37,1348600002.0
2008-01-17 09:53:00,107.37,107.385,107.35,107.36,954000000.0
2008-01-17 09:54:00,107.36,107.405,107.36,107.375,1853199994.0
2008-01-17 09:55:00,107.38,107.4,107.375,107.4,532800000.0
2008-01-17 09:56:00,107.4,107.41,107.375,107.38,246700000.0
2008-01-17 09:57:00,107.38,107.405,107.365,107.375,930499981.0
2008-01-17 09:58:00,107.375,107.425,107.36,107.415,345600001.0
2008-01-17 09:59:00,107.415,107.46,107.41,107.43,256700000.0
2008-01-17 10:00:00,107.43,107.445,107.42,107.44,824199990.0
2008-01-17 10:01:00,107.44,107.46,107.425,107.46,213299999.0
2008-01-17 10:02:00,107.46,107.47,107.435,107.455,420900001.0
2008-01-17 10:03:00,107.455,107.46,107.42,107.42,165100000.0
2008-01-17 10:04:00,107.42,107.42,107.38,107.38,183900000.0
2008-01-17 10:05:00,107.38,107.4,107.37,107.4,435199997.0
2008-01-17 10:06:00,107.4,107.41,107.37,107.385,720699998.0
2008-01-17 10:07:00,107.385,107.395,107.36,107.37,876699997.0
2008-01-17 10:08:00,107.37,107.385,107.36,107.38,323300000.0
2008-01-17 10:09:00,107.38,107.46,107.38,107.455,837899998.0
2008-01-17 10:10:00,107.45,107.555,107.45,107.555,788900004.0
2008-01-17 10:11:00,107.555,107.56,107.5,107.53,542300003.0
2008-01-17 10:12:00,107.54,107.635,107.495,107.62,462700000.0
2008-01-17 10:13:00,107.62,107.63,107.585,107.585,273200000.0
2008-01-17 10:14:00,107.59,107.62,107.585,107.6,452000001.0
2008-01-17 10:15:00,107.595,107.6,107.555,107.565,241100000.0
2008-01-17 10:16:00,107.565,107.57,107.52,107.565,765700002.0
2008-01-17 10:17:00,107.565,107.585,107.555,107.555,1032600009.0
2008-01-17 10:18:00,107.555,107.565,107.53,107.555,1863299964.0
2008-01-17 10:19:00,107.565,107.585,107.555,107.555,1513199993.0
2008-01-17 10:20:00,107.555,107.575,107.55,107.56,1860070235.0
2008-01-17 10:21:00,107.56,107.57,107.555,107.56,223137965.0
2008-01-17 10:22:00,107.56,107.565,107.53,107.56,321699998.0
2008-01-17 10:23:00,107.56,107.56,107.52,107.53,293600001.0
2008-01-17 10:24:00,107.525,107.535,107.505,107.52,109150000.0
2008-01-17 10:25:00,107.52,107.59,107.52,107.59,297900001.0
2008-01-17 10:26:00,107.59,107.645,107.59,107.63,351499999.0
2008-01-17 10:27:00,107.625,107.65,107.62,107.645,174500000.0
2008-01-17 10:28:00,107.645,107.655,107.615,107.655,620633873.0
2008-01-17 10:29:00,107.655,107.74,107.645,107.74,356300001.0
2008-01-17 10:30:00,107.74,107.85,107.735,107.82,439904394.0
2008-01-17 10:31:00,107.82,107.87,107.82,107.85,520300001.0
2008-01-17 10:32:00,107.85,107.855,107.81,107.81,186300000.0
2008-01-17 10:33:00,107.81,107.81,107.76,107.765,325099999.0
2008-01-17 10:34:00,107.765,107.78,107.74,107.745,411381780.0
2008-01-17 10:35:00,107.74,107.755,107.74,107.755,273400000.0
2008-01-17 10:36:00,107.755,107.76,107.665,107.665,451700001.0
2008-01-17 10:37:00,107.665,107.715,107.665,107.715,1715200012.0
2008-01-17 10:38:00,107.715,107.715,107.635,107.635,1498200010.0
2008-01-17 10:39:00,107.635,107.64,107.61,107.625,1349699999.0
2008-01-17 10:40:00,107.64,107.665,107.63,107.64,1406100003.0
2008-01-17 10:41:00,107.65,107.655,107.6,107.635,1743100000.0
2008-01-17 10:42:00,107.64,107.655,107.635,107.655,815000000.0
2008-01-17 10:43:00,107.655,107.68,107.645,107.655,1182799991.0
2008-01-17 10:44:00,107.655,107.655,107.64,107.645,770599996.0
2008-01-17 10:45:00,107.645,107.66,107.645,107.655,1262600012.0
2008-01-17 10:46:00,107.655,107.665,107.655,107.655,1161100000.0
2008-01-17 10:47:00,107.655,107.665,107.64,107.655,1106700000.0
2008-01-17 10:48:00,107.66,107.66,107.615,107.62,1377000008.0
2008-01-17 10:49:00,107.62,107.66,107.615,107.635,900100001.0
2008-01-17 10:50:00,107.635,107.635,107.62,107.635,550000000.0
2008-01-17 10:51:00,107.635,107.655,107.63,107.655,774000005.0
2008-01-17 10:52:00,107.655,107.66,107.605,107.615,775200002.0
2008-01-17 10:53:00,107.615,107.655,107.605,107.645,854500005.0
2008-01-17 10:54:00,107.645,107.665,107.625,107.64,811099999.0
2008-01-17 10:55:00,107.64,107.67,107.62,107.665,187700000.0
2008-01-17 10:56:00,107.665,107.72,107.66,107.71,490199996.0
2008-01-17 10:57:00,107.705,107.71,107.68,107.695,620000001.0
2008-01-17 10:58:00,107.695,107.76,107.685,107.76,334900000.0
2008-01-17 10:59:00,107.76,107.77,107.75,107.76,337700000.0
2008-01-17 11:00:00,107.76,107.77,107.73,107.74,451605650.0
2008-01-17 11:01:00,107.74,107.745,107.73,107.745,561100001.0
2008-01-17 11:02:00,107.74,107.745,107.725,107.735,386400000.0
2008-01-17 11:03:00,107.735,107.74,107.725,107.725,526499999.0
2008-01-17 11:04:00,107.725,107.77,107.725,107.765,318200000.0
2008-01-17 11:05:00,107.765,107.765,107.695,107.715,382700000.0
2008-01-17 11:06:00,107.715,107.775,107.705,107.76,854699996.0
2008-01-17 11:07:00,107.765,107.805,107.765,107.795,1008036144.0
2008-01-17 11:08:00,107.795,107.8,107.775,107.785,887499987.0
2008-01-17 11:09:00,107.78,107.81,107.775,107.795,319799998.0
2008-01-17 11:10:00,107.805,107.81,107.79,107.805,139600001.0
2008-01-17 11:11:00,107.805,107.805,107.775,107.79,287400001.0
2008-01-17 11:12:00,107.785,107.79,107.775,107.785,470700008.0
2008-01-17 11:13:00,107.785,107.79,107.77,107.775,601900000.0
2008-01-17 11:14:00,107.77,107.775,107.735,107.755,1118100006.0
2008-01-17 11:15:00,107.755,107.775,107.75,107.765,1374100011.0
2008-01-17 11:16:00,107.765,107.765,107.745,107.76,1797700008.0
2008-01-17 11:17:00,107.76,107.765,107.745,107.745,1073200002.0
2008-01-17 11:18:00,107.745,107.75,107.705,107.705,1448400004.0
2008-01-17 11:19:00,107.705,107.705,107.645,107.655,1692900008.0
2008-01-17 11:20:00,107.5,107.53,107.5,107.53,2106599995.0
2008-01-17 11:21:00,107.54,107.55,107.52,107.55,2106599995.0
2008-01-17 11:22:00,107.54,107.54,107.52,107.52,2106599995.0
2008-01-17 11:23:00,107.53,107.54,107.44,107.45,2106599995.0
2008-01-17 11:24:00,107.46,107.47,107.44,107.47,2106599995.0
2008-01-17 11:25:00,107.45,107.47,107.45,107.45,2106599995.0
2008-01-17 11:26:00,107.655,107.665,107.635,107.655,2106599995.0
2008-01-17 11:27:00,107.655,107.675,107.645,107.665,1956699943.0
2008-01-17 11:28:00,107.665,107.695,107.655,107.695,1706799995.0
2008-01-17 11:29:00,107.39,107.4,107.34,107.4,1162400002.0
2008-01-17 11:30:00,107.655,107.675,107.655,107.675,1162400002.0
2008-01-17 11:31:00,107.675,107.68,107.66,107.675,1062599989.0
2008-01-17 11:32:00,107.67,107.675,107.645,107.655,1765566254.0
2008-01-17 11:33:00,107.655,107.68,107.645,107.675,1157799995.0
2008-01-17 11:34:00,107.675,107.675,107.66,107.675,1836000008.0
2008-01-17 11:35:00,107.675,107.675,107.665,107.665,554400000.0
2008-01-17 11:36:00,107.665,107.665,107.66,107.665,540600000.0
2008-01-17 11:37:00,107.665,107.675,107.66,107.665,1544699996.0
2008-01-17 11:38:00,107.665,107.665,107.645,107.655,1822400020.0
2008-01-17 11:39:00,107.655,107.655,107.635,107.645,881600005.0
2008-01-17 11:40:00,107.52,107.55,107.5,107.55,1517000001.0
2008-01-17 11:41:00,107.56,107.6,107.56,107.57,1517000001.0
2008-01-17 11:42:00,107.58,107.61,107.57,107.61,1517000001.0
2008-01-17 11:43:00,107.615,107.615,107.565,107.575,1517000001.0
2008-01-17 11:44:00,107.565,107.585,107.555,107.565,2091400011.0
2008-01-17 11:45:00,107.53,107.53,107.51,107.51,2105799996.0
2008-01-17 11:46:00,107.575,107.575,107.555,107.555,2105799996.0
2008-01-17 11:47:00,107.555,107.585,107.555,107.575,1606100005.0
2008-01-17 11:48:00,107.575,107.595,107.565,107.595,902800000.0
2008-01-17 11:49:00,107.595,107.605,107.555,107.555,1762000003.0
2008-01-17 11:50:00,107.555,107.565,107.515,107.52,1905704757.0
2008-01-17 11:51:00,107.52,107.525,107.485,107.515,1648400004.0
2008-01-17 11:52:00,107.515,107.52,107.485,107.5,1469100001.0
2008-01-17 11:53:00,107.33,107.38,107.32,107.37,1739299986.0
2008-01-17 11:54:00,107.5,107.535,107.495,107.525,1739299986.0
2008-01-17 11:55:00,107.535,107.555,107.515,107.535,2127200018.0
2008-01-17 11:56:00,107.38,107.38,107.35,107.36,1774800000.0
2008-01-17 11:57:00,107.37,107.42,107.37,107.4,1774800000.0
2008-01-17 11:58:00,107.39,107.41,107.37,107.4,1774800000.0
2008-01-17 11:59:00,107.41,107.41,107.35,107.36,1774800000.0
2008-01-17 12:00:00,107.35,107.36,107.28,107.28,1774800000.0
2008-01-17 12:01:00,107.555,107.555,107.545,107.545,1774800000.0
2008-01-17 12:02:00,107.28,107.29,107.26,107.28,868500003.0
2008-01-17 12:03:00,107.29,107.3,107.28,107.29,868500003.0
2008-01-17 12:04:00,107.535,107.535,107.515,107.525,868500003.0
2008-01-17 12:05:00,107.24,107.28,107.24,107.27,1217599986.0
2008-01-17 12:06:00,107.28,107.28,107.27,107.28,1217599986.0
2008-01-17 12:07:00,107.27,107.28,107.24,107.28,1217599986.0
2008-01-17 12:08:00,107.29,107.29,107.27,107.28,1217599986.0
2008-01-17 12:09:00,107.505,107.515,107.485,107.515,1217599986.0
2008-01-17 12:10:00,107.515,107.515,107.475,107.49,1457400017.0
2008-01-17 12:11:00,107.49,107.5,107.435,107.445,1804153506.0
2008-01-17 12:12:00,107.445,107.445,107.415,107.425,1923399999.0
2008-01-17 12:13:00,107.425,107.465,107.42,107.465,1721499995.0
2008-01-17 12:14:00,107.465,107.535,107.465,107.51,1625600003.0
2008-01-17 12:15:00,107.29,107.29,107.22,107.22,1819799998.0
2008-01-17 12:16:00,107.21,107.23,107.11,107.13,1819799998.0
2008-01-17 12:17:00,107.14,107.21,107.13,107.18,1819799998.0
2008-01-17 12:18:00,107.54,107.545,107.525,107.535,1819799998.0
2008-01-17 12:19:00,107.2,107.22,107.19,107.19,865900002.0
2008-01-17 12:20:00,107.18,107.18,107.05,107.09,865900002.0
2008-01-17 12:21:00,107.1,107.15,107.05,107.14,865900002.0
2008-01-17 12:22:00,107.13,107.21,107.1,107.19,865900002.0
2008-01-17 12:23:00,107.2,107.29,107.2,107.27,865900002.0
2008-01-17 12:24:00,107.26,107.28,107.26,107.26,865900002.0
2008-01-17 12:25:00,107.27,107.27,107.2,107.22,865900002.0
2008-01-17 12:26:00,107.455,107.475,107.455,107.47,865900002.0
2008-01-17 12:27:00,107.16,107.16,107.09,107.09,1715900012.0
2008-01-17 12:28:00,107.455,107.455,107.385,107.385,1715900012.0
2008-01-17 12:29:00,107.15,107.16,107.13,107.13,1792100002.0
2008-01-17 12:30:00,107.14,107.17,107.12,107.16,1792100002.0
2008-01-17 12:31:00,107.17,107.17,107.12,107.14,1792100002.0
2008-01-17 12:32:00,107.15,107.16,107.1,107.12,1792100002.0
2008-01-17 12:33:00,107.11,107.14,107.11,107.14,1792100002.0
2008-01-17 12:34:00,107.15,107.17,107.14,107.15,1792100002.0
2008-01-17 12:35:00,107.14,107.16,107.14,107.15,1792100002.0
2008-01-17 12:36:00,107.14,107.15,107.09,107.12,1792100002.0
2008-01-17 12:37:00,107.515,107.515,107.475,107.48,1792100002.0
2008-01-17 12:38:00,107.48,107.495,107.465,107.49,1562300000.0
2008-01-17 12:39:00,107.485,107.525,107.485,107.515,1133399990.0
2008-01-17 12:40:00,107.515,107.565,107.505,107.565,2096100023.0
2008-01-17 12:41:00,107.565,107.605,107.565,107.58,1781199974.0
2008-01-17 12:42:00,107.58,107.62,107.58,107.615,1538599999.0
2008-01-17 12:43:00,107.62,107.62,107.55,107.56,1465599999.0
2008-01-17 12:44:00,107.56,107.56,107.545,107.545,1304300000.0
2008-01-17 12:45:00,107.01,107.04,107.01,107.02,1286099996.0
2008-01-17 12:46:00,107.525,107.525,107.495,107.5,1286099996.0
2008-01-17 12:47:00,107.495,107.495,107.48,107.48,375600000.0
2008-01-17 12:48:00,107.48,107.48,107.465,107.48,1582699992.0
2008-01-17 12:49:00,107.48,107.48,107.45,107.465,149000001.0
2008-01-17 12:50:00,107.465,107.47,107.425,107.425,193999999.0
2008-01-17 12:51:00,107.09,107.12,107.06,107.09,2128800016.0
2008-01-17 12:52:00,107.375,107.375,107.3,107.335,2128800016.0
2008-01-17 12:53:00,107.335,107.385,107.325,107.365,1892200019.0
2008-01-17 12:54:00,107.375,107.395,107.365,107.385,1570100004.0
2008-01-17 12:55:00,107.385,107.385,107.365,107.385,1229600004.0
2008-01-17 12:56:00,107.385,107.385,107.355,107.365,1389700006.0
2008-01-17 12:57:00,107.02,107.07,107.02,107.06,1757000012.0
2008-01-17 12:58:00,107.07,107.07,107.05,107.05,1757000012.0
2008-01-17 12:59:00,107.04,107.07,107.04,107.07,1757000012.0
2008-01-17 13:00:00,107.35,107.365,107.275,107.275,1757000012.0
2008-01-17 13:01:00,106.86,106.92,106.85,106.89,1398600002.0
2008-01-17 13:02:00,107.295,107.295,107.27,107.285,1398600002.0
2008-01-17 13:03:00,106.84,106.85,106.72,106.75,2043199998.0
2008-01-17 13:04:00,106.76,106.85,106.73,106.85,2043199998.0
2008-01-17 13:05:00,107.245,107.275,107.245,107.27,2043199998.0
2008-01-17 13:06:00,107.27,107.29,107.265,107.285,1181599995.0
2008-01-17 13:07:00,107.285,107.285,107.25,107.285,1447399995.0
2008-01-17 13:08:00,106.91,106.94,106.91,106.92,1706700029.0
2008-01-17 13:09:00,106.93,106.93,106.89,106.91,1706700029.0
2008-01-17 13:10:00,107.295,107.335,107.295,107.315,1706700029.0
2008-01-17 13:11:00,107.315,107.375,107.315,107.345,1978600026.0
2008-01-17 13:12:00,107.345,107.355,107.335,107.355,367200004.0
2008-01-17 13:13:00,106.85,106.85,106.74,106.76,2138600005.0
2008-01-17 13:14:00,106.75,106.78,106.75,106.77,2138600005.0
2008-01-17 13:15:00,106.78,106.84,106.78,106.82,2138600005.0
2008-01-17 13:16:00,107.225,107.235,107.125,107.145,2138600005.0
2008-01-17 13:17:00,107.155,107.215,107.145,107.185,1707299994.0
2008-01-17 13:18:00,107.185,107.225,107.175,107.215,1809800017.0
2008-01-17 13:19:00,107.215,107.225,107.195,107.195,1899000025.0
2008-01-17 13:20:00,106.78,106.78,106.74,106.75,1329699998.0
2008-01-17 13:21:00,106.74,106.82,106.71,106.76,1329699998.0
2008-01-17 13:22:00,106.77,106.78,106.74,106.75,1329699998.0
2008-01-17 13:23:00,107.195,107.295,107.195,107.275,1329699998.0
2008-01-17 13:24:00,107.275,107.295,107.255,107.275,1241100009.0
2008-01-17 13:25:00,107.275,107.275,107.205,107.215,1311300004.0
2008-01-17 13:26:00,107.215,107.215,107.175,107.175,1817400004.0
2008-01-17 13:27:00,106.73,106.75,106.72,106.74,761600006.0
2008-01-17 13:28:00,106.73,106.76,106.72,106.72,761600006.0
2008-01-17 13:29:00,106.73,106.73,106.71,106.71,761600006.0
2008-01-17 13:30:00,106.7,106.7,106.61,106.62,761600006.0
2008-01-17 13:31:00,106.61,106.63,106.6,106.62,761600006.0
2008-01-17 13:32:00,106.61,106.64,106.59,106.64,761600006.0
2008-01-17 13:33:00,106.65,106.75,106.65,106.75,761600006.0
2008-01-17 13:34:00,106.74,106.78,106.74,106.75,761600006.0
2008-01-17 13:35:00,107.145,107.155,107.135,107.155,761600006.0
2008-01-17 13:36:00,106.77,106.87,106.76,106.84,1363600000.0
2008-01-17 13:37:00,106.83,106.83,106.7,106.71,1363600000.0
2008-01-17 13:38:00,107.185,107.205,107.18,107.19,1363600000.0
2008-01-17 13:39:00,107.19,107.2,107.125,107.135,1621500001.0
2008-01-17 13:40:00,107.135,107.135,107.115,107.115,1330600020.0
2008-01-17 13:41:00,107.115,107.115,107.055,107.055,1892600003.0
2008-01-17 13:42:00,106.84,106.84,106.83,106.84,1502500005.0
2008-01-17 13:43:00,106.83,106.92,106.82,106.92,1502500005.0
2008-01-17 13:44:00,106.94,106.94,106.9,106.9,1502500005.0
2008-01-17 13:45:00,107.035,107.045,107.015,107.025,1502500005.0
2008-01-17 13:46:00,107.025,107.035,107.005,107.025,910000002.0
2008-01-17 13:47:00,106.91,106.96,106.91,106.95,1607200034.0
2008-01-17 13:48:00,107.025,107.045,106.995,106.995,1607200034.0
2008-01-17 13:49:00,106.995,107.055,106.995,107.045,1817099993.0
2008-01-17 13:50:00,106.93,106.93,106.91,106.91,1570300009.0
2008-01-17 13:51:00,106.92,106.94,106.92,106.93,1570300009.0
2008-01-17 13:52:00,106.92,106.94,106.92,106.93,1570300009.0
2008-01-17 13:53:00,107.065,107.085,107.045,107.045,1570300009.0
2008-01-17 13:54:00,106.91,106.91,106.89,106.89,1120399996.0
2008-01-17 13:55:00,107.045,107.075,107.025,107.025,1120399996.0
2008-01-17 13:56:00,106.94,106.97,106.93,106.97,1017100009.0
2008-01-17 13:57:00,106.98,107.01,106.97,106.99,1017100009.0
2008-01-17 13:58:00,106.98,107.01,106.97,107.01,1017100009.0
2008-01-17 13:59:00,107.055,107.08,107.055,107.08,1017100009.0
2008-01-17 14:00:00,106.97,106.98,106.97,106.98,1466900000.0
2008-01-17 14:01:00,106.875,106.935,106.85,106.895,1466900000.0
2008-01-17 14:02:00,106.895,106.895,106.835,106.855,1668700008.0
2008-01-17 14:03:00,106.855,106.86,106.725,106.755,1560839733.0
2008-01-17 14:04:00,106.755,106.86,106.735,106.86,1841500000.0
2008-01-17 14:05:00,106.855,106.995,106.85,106.995,1435299998.0
2008-01-17 14:06:00,106.995,106.995,106.915,106.935,962800000.0
2008-01-17 14:07:00,106.935,106.945,106.87,106.915,1662999992.0
2008-01-17 14:08:00,106.915,106.945,106.915,106.93,1148999998.0
2008-01-17 14:09:00,106.935,106.935,106.895,106.915,1763500015.0
2008-01-17 14:10:00,106.915,106.915,106.85,106.855,1757500000.0
2008-01-17 14:11:00,106.855,106.875,106.815,106.815,2065500007.0
2008-01-17 14:12:00,106.815,106.875,106.785,106.875,1900131881.0
2008-01-17 14:13:00,106.875,106.875,106.745,106.755,1995000032.0
2008-01-17 14:14:00,106.95,106.96,106.86,106.91,2131700000.0
2008-01-17 14:15:00,106.775,106.855,106.775,106.825,2131700000.0
2008-01-17 14:16:00,106.83,106.85,106.82,106.83,2052499992.0
2008-01-17 14:17:00,106.84,106.84,106.81,106.82,2052499992.0
2008-01-17 14:18:00,106.805,106.805,106.765,106.775,2052499992.0
2008-01-17 14:19:00,106.785,106.81,106.755,106.795,559900001.0
2008-01-17 14:20:00,106.795,106.8,106.745,106.755,1656799987.0
2008-01-17 14:21:00,106.75,106.845,106.715,106.755,2019250007.0
2008-01-17 14:22:00,106.755,106.79,106.75,106.765,739899994.0
2008-01-17 14:23:00,106.765,106.765,106.73,106.735,857699981.0
2008-01-17 14:24:00,106.735,106.805,106.735,106.775,1724500027.0
2008-01-17 14:25:00,106.81,106.85,106.81,106.83,1993399975.0
2008-01-17 14:26:00,106.82,106.82,106.8,106.81,1993399975.0
2008-01-17 14:27:00,106.82,106.85,106.81,106.81,1993399975.0
2008-01-17 14:28:00,106.82,106.82,106.77,106.8,1993399975.0
2008-01-17 14:29:00,106.725,106.735,106.715,106.715,1993399975.0
2008-01-17 14:30:00,106.715,106.715,106.615,106.615,2090499974.0
2008-01-17 14:31:00,106.74,106.87,106.74,106.84,1453899993.0
2008-01-17 14:32:00,106.625,106.655,106.6,106.655,1453899993.0
2008-01-17 14:33:00,106.87,106.92,106.84,106.84,1163500005.0
2008-01-17 14:34:00,106.85,106.96,106.84,106.96,1163500005.0
2008-01-17 14:35:00,106.97,107.07,106.96,107.07,1163500005.0
2008-01-17 14:36:00,107.09,107.24,107.08,107.22,1163500005.0
2008-01-17 14:37:00,107.24,107.27,107.21,107.21,1163500005.0
2008-01-17 14:38:00,106.705,106.755,106.705,106.755,1163500005.0
2008-01-17 14:39:00,107.29,107.31,107.21,107.28,1998999998.0
2008-01-17 14:40:00,106.815,106.855,106.79,106.845,1998999998.0
2008-01-17 14:41:00,106.845,106.875,106.83,106.855,2108599993.0
2008-01-17 14:42:00,106.855,106.855,106.835,106.845,1375900000.0
2008-01-17 14:43:00,106.845,106.925,106.83,106.925,1554500012.0
2008-01-17 14:44:00,106.925,106.945,106.895,106.895,1906799980.0
2008-01-17 14:45:00,106.895,106.905,106.88,106.895,2090000014.0
2008-01-17 14:46:00,106.895,106.94,106.885,106.915,799700005.0
2008-01-17 14:47:00,106.915,106.965,106.915,106.955,915700005.0
2008-01-17 14:48:00,106.955,106.97,106.93,106.94,680299990.0
2008-01-17 14:49:00,106.93,106.955,106.925,106.925,249100000.0
2008-01-17 14:50:00,106.93,106.94,106.92,106.925,951699995.0
2008-01-17 14:51:00,106.93,106.955,106.925,106.925,1228800009.0
2008-01-17 14:52:00,106.94,106.955,106.935,106.94,351399997.0
2008-01-17 14:53:00,106.94,106.95,106.935,106.935,300400000.0
2008-01-17 14:54:00,106.945,106.945,106.9,106.91,564899999.0
2008-01-17 14:55:00,106.915,106.96,106.91,106.945,777399995.0
2008-01-17 14:56:00,106.945,106.98,106.935,106.98,407500000.0
2008-01-17 14:57:00,106.98,107.02,106.975,107.0,627800000.0
2008-01-17 14:58:00,107.0,107.02,106.98,107.015,98000000.0
2008-01-17 14:59:00,107.015,107.025,106.985,106.99,221400000.0
2008-01-17 15:00:00,106.99,106.99,106.965,106.97,164599997.0
2008-01-17 15:01:00,106.97,106.98,106.95,106.96,706699993.0
2008-01-17 15:02:00,106.96,106.965,106.91,106.915,1187100003.0
2008-01-17 15:03:00,106.915,106.93,106.905,106.925,841399994.0
2008-01-17 15:04:00,106.92,106.925,106.915,106.915,51100000.0
2008-01-17 15:05:00,106.915,106.93,106.91,106.93,99300000.0
2008-01-17 15:06:00,106.93,106.955,106.92,106.945,654899996.0
2008-01-17 15:07:00,106.945,106.96,106.94,106.955,322500000.0
2008-01-17 15:08:00,106.955,106.955,106.935,106.94,68100000.0
2008-01-17 15:09:00,106.94,107.0,106.925,106.975,569100001.0
2008-01-17 15:10:00,106.975,106.985,106.945,106.975,562899990.0
2008-01-17 15:11:00,106.975,106.99,106.96,106.98,112600001.0
2008-01-17 15:12:00,106.98,106.985,106.97,106.985,386500000.0
2008-01-17 15:13:00,106.985,106.985,106.965,106.97,131788896.0
2008-01-17 15:14:00,106.965,106.97,106.87,106.915,497100002.0
2008-01-17 15:15:00,106.915,106.915,106.825,106.845,1328099996.0
2008-01-17 15:16:00,106.845,106.855,106.825,106.835,1873600002.0
2008-01-17 15:17:00,107.42,107.46,107.42,107.44,1312500010.0
2008-01-17 15:18:00,107.45,107.45,107.42,107.42,1312500010.0
2008-01-17 15:19:00,107.41,107.46,107.4,107.44,1312500010.0
2008-01-17 15:20:00,106.775,106.795,106.765,106.785,1312500010.0
2008-01-17 15:21:00,107.43,107.45,107.42,107.44,2141799999.0
2008-01-17 15:22:00,107.43,107.47,107.42,107.45,2141799999.0
2008-01-17 15:23:00,107.46,107.47,107.44,107.46,2141799999.0
2008-01-17 15:24:00,107.45,107.5,107.45,107.49,2141799999.0
2008-01-17 15:25:00,106.825,106.865,106.81,106.835,2141799999.0
2008-01-17 15:26:00,106.835,106.835,106.805,106.825,1487900014.0
2008-01-17 15:27:00,106.835,106.855,106.815,106.815,1234699991.0
2008-01-17 15:28:00,107.45,107.48,107.45,107.48,927299998.0
2008-01-17 15:29:00,106.815,106.815,106.775,106.775,927299998.0
2008-01-17 15:30:00,106.785,106.795,106.545,106.735,940999999.0
2008-01-17 15:31:00,106.735,106.875,106.735,106.855,874800001.0
2008-01-17 15:32:00,106.865,106.92,106.835,106.875,1277200002.0
2008-01-17 15:33:00,106.875,106.935,106.855,106.855,1601600008.0
2008-01-17 15:34:00,106.855,106.975,106.85,106.975,772000000.0
2008-01-17 15:35:00,106.975,107.085,106.975,107.085,309600000.0
2008-01-17 15:36:00,107.09,107.245,107.09,107.215,1127400005.0
2008-01-17 15:37:00,107.225,107.28,107.205,107.215,1450599998.0
2008-01-17 15:38:00,107.215,107.29,107.17,107.29,340700000.0
2008-01-17 15:39:00,107.29,107.32,107.225,107.285,250400000.0
2008-01-17 15:40:00,107.285,107.285,107.2,107.2,362699998.0
2008-01-17 15:41:00,107.21,107.265,107.2,107.225,1664600002.0
2008-01-17 15:42:00,107.225,107.235,107.155,107.215,1228499997.0
2008-01-17 15:43:00,107.215,107.255,107.205,107.235,1421899996.0
2008-01-17 15:44:00,107.36,107.39,107.36,107.36,1792699999.0
2008-01-17 15:45:00,107.165,107.215,107.165,107.19,1792699999.0
2008-01-17 15:46:00,107.19,107.215,107.19,107.205,1467000004.0
2008-01-17 15:47:00,107.33,107.34,107.32,107.34,1902199998.0
2008-01-17 15:48:00,107.325,107.46,107.325,107.415,1902199998.0
2008-01-17 15:49:00,107.415,107.45,107.38,107.435,929459999.0
2008-01-17 15:50:00,107.4,107.42,107.37,107.41,1394600004.0
2008-01-17 15:51:00,107.42,107.42,107.34,107.35,1394600004.0
2008-01-17 15:52:00,107.395,107.405,107.385,107.4,1394600004.0
2008-01-17 15:53:00,107.4,107.4,107.365,107.365,1750200010.0
2008-01-17 15:54:00,107.365,107.385,107.355,107.365,1281599992.0
2008-01-17 15:55:00,107.36,107.36,107.28,107.33,1732400020.0
2008-01-17 15:56:00,107.395,107.435,107.385,107.425,1732400020.0
2008-01-17 15:57:00,107.425,107.43,107.32,107.335,1806199992.0
2008-01-17 15:58:00,107.335,107.35,107.325,107.345,1341300000.0
2008-01-17 15:59:00,107.345,107.36,107.33,107.335,1176899999.0
2008-01-17 16:00:00,107.335,107.345,107.32,107.345,1733900006.0
2008-01-17 16:01:00,106.9,107.06,106.9,107.04,1640499998.0
2008-01-17 16:02:00,107.06,107.08,106.89,106.91,1640499998.0
2008-01-17 16:03:00,107.38,107.48,107.38,107.46,1640499998.0
2008-01-17 16:04:00,107.46,107.475,107.41,107.475,1093199999.0
2008-01-17 16:05:00,107.475,107.545,107.475,107.49,720800002.0
2008-01-17 16:06:00,107.49,107.525,107.45,107.525,1160700003.0
2008-01-17 16:07:00,107.53,107.565,107.415,107.45,1470559994.0
2008-01-17 16:08:00,107.455,107.48,107.415,107.425,1597599996.0
2008-01-17 16:09:00,107.435,107.435,107.365,107.365,1453699995.0
2008-01-17 16:10:00,107.365,107.405,107.365,107.4,926800000.0
2008-01-17 16:11:00,107.4,107.415,107.375,107.405,802600002.0
2008-01-17 16:12:00,107.405,107.455,107.405,107.45,556800000.0
2008-01-17 16:13:00,107.45,107.46,107.435,107.44,876899999.0
2008-01-17 16:14:00,107.44,107.475,107.435,107.465,1049900002.0
2008-01-17 16:15:00,107.465,107.465,107.395,107.425,986799997.0
2008-01-17 16:16:00,107.425,107.43,107.415,107.42,576299999.0
2008-01-17 16:17:00,107.425,107.465,107.42,107.45,1952299987.0
2008-01-17 16:18:00,107.45,107.455,107.425,107.43,723100004.0
2008-01-17 16:19:00,107.43,107.465,107.41,107.445,647900001.0
2008-01-17 16:20:00,107.445,107.455,107.43,107.445,506100000.0
2008-01-17 16:21:00,107.445,107.455,107.425,107.445,1524399997.0
2008-01-17 16:22:00,107.445,107.48,107.43,107.455,1377999994.0
2008-01-17 16:23:00,107.455,107.48,107.445,107.455,1319200011.0
2008-01-17 16:24:00,107.455,107.51,107.455,107.51,672599998.0
2008-01-17 16:25:00,107.51,107.51,107.47,107.485,1714174998.0
2008-01-17 16:26:00,107.485,107.51,107.475,107.485,1164600002.0
2008-01-17 16:27:00,107.485,107.505,107.455,107.455,1391399999.0
2008-01-17 16:28:00,107.46,107.485,107.46,107.485,1494200009.0
2008-01-17 16:29:00,107.485,107.505,107.47,107.485,979300004.0
2008-01-17 16:30:00,107.485,107.49,107.45,107.46,1825500008.0
2008-01-17 16:31:00,107.46,107.465,107.425,107.425,1417300003.0
2008-01-17 16:32:00,107.425,107.435,107.41,107.425,1302699993.0
2008-01-17 16:33:00,107.425,107.435,107.365,107.365,738200000.0
2008-01-17 16:34:00,107.365,107.365,107.295,107.295,1079999999.0
2008-01-17 16:35:00,107.295,107.335,107.28,107.285,1135700000.0
2008-01-17 16:36:00,107.285,107.305,107.265,107.295,1142900004.0
2008-01-17 16:37:00,107.295,107.295,107.28,107.285,1112300000.0
2008-01-17 16:38:00,107.285,107.295,107.265,107.28,1144900000.0
2008-01-17 16:39:00,107.28,107.285,107.265,107.285,827600003.0
2008-01-17 16:40:00,107.285,107.31,107.27,107.285,2007799999.0
2008-01-17 16:41:00,107.285,107.355,107.285,107.345,1510900000.0
2008-01-17 16:42:00,107.345,107.375,107.345,107.345,1996599997.0
2008-01-17 16:43:00,107.345,107.36,107.345,107.36,1090700001.0
2008-01-17 16:44:00,107.36,107.395,107.36,107.37,1175250800.0
2008-01-17 16:45:00,107.37,107.375,107.355,107.36,1068390171.0
2008-01-17 16:46:00,107.36,107.36,107.33,107.34,912900000.0
2008-01-17 16:47:00,107.345,107.355,107.325,107.345,1449721433.0
2008-01-17 16:48:00,107.345,107.44,107.34,107.44,971600001.0
2008-01-17 16:49:00,107.44,107.465,107.395,107.4,2090200001.0
2008-01-17 16:50:00,107.405,107.425,107.38,107.42,854239704.0
2008-01-17 16:51:00,107.42,107.43,107.335,107.355,528639166.0
2008-01-17 16:52:00,107.355,107.375,107.335,107.345,1168300007.0
2008-01-17 16:53:00,107.345,107.38,107.3,107.315,1174500006.0
2008-01-17 16:54:00,107.315,107.36,107.305,107.36,1478799998.0
2008-01-17 16:55:00,107.36,107.365,107.29,107.335,951999998.0
2008-01-17 16:56:00,107.335,107.335,107.305,107.31,1509500004.0
2008-01-17 16:57:00,107.31,107.325,107.29,107.305,1355000000.0
2008-01-17 16:58:00,107.305,107.315,107.29,107.315,1334100006.0
2008-01-17 16:59:00,107.315,107.345,107.3,107.335,585000000.0
2008-01-17 17:00:00,107.335,107.345,106.905,106.925,529857256.0
2008-01-17 17:01:00,106.925,107.065,106.905,107.055,684949999.0
2008-01-17 17:02:00,107.055,107.095,106.895,106.915,294900000.0
2008-01-17 17:03:00,106.915,107.01,106.91,106.93,362799999.0
2008-01-17 17:04:00,106.935,106.97,106.915,106.93,437000000.0
2008-01-17 17:05:00,106.935,107.15,106.935,107.15,614100001.0
2008-01-17 17:06:00,107.15,107.17,107.065,107.115,672950000.0
2008-01-17 17:07:00,107.115,107.165,107.075,107.155,936650001.0
2008-01-17 17:08:00,107.155,107.25,107.155,107.165,706500000.0
2008-01-17 17:09:00,107.155,107.17,107.125,107.16,132600000.0
2008-01-17 17:10:00,107.15,107.15,107.09,107.115,294100000.0
2008-01-17 17:11:00,107.115,107.165,107.085,107.09,397600000.0
2008-01-17 17:12:00,107.09,107.13,107.08,107.095,131800000.0
2008-01-17 17:13:00,107.09,107.115,107.055,107.055,233000000.0
2008-01-17 17:14:00,107.055,107.08,107.05,107.075,172100001.0
2008-01-17 17:15:00,107.075,107.08,107.025,107.035,297300000.0
2008-01-17 17:16:00,107.03,107.045,107.02,107.025,142100000.0
2008-01-17 17:17:00,107.03,107.03,106.965,106.965,911799997.0
2008-01-17 17:18:00,106.965,106.98,106.94,106.94,469799998.0
2008-01-17 17:19:00,106.94,106.97,106.91,106.92,420000000.0
2008-01-17 17:20:00,106.925,106.925,106.845,106.865,341400000.0
2008-01-17 17:21:00,106.865,106.88,106.815,106.85,248350001.0
2008-01-17 17:22:00,106.86,107.0,106.86,106.99,262547417.0
2008-01-17 17:23:00,106.99,107.085,106.975,107.045,288800001.0
2008-01-17 17:24:00,107.045,107.13,107.03,107.11,346050001.0
2008-01-17 17:25:00,107.11,107.21,107.11,107.18,982900005.0
2008-01-17 17:26:00,107.17,107.175,107.115,107.145,830600002.0
2008-01-17 17:27:00,107.16,107.18,107.08,107.11,512900002.0
2008-01-17 17:28:00,107.105,107.155,107.1,107.105,691900000.0
2008-01-17 17:29:00,107.105,107.135,107.085,107.13,468900000.0
2008-01-17 17:30:00,107.13,107.135,107.06,107.065,659200000.0
2008-01-17 17:31:00,107.065,107.07,107.005,107.035,476400000.0
2008-01-17 17:32:00,107.035,107.085,107.025,107.045,552600000.0
2008-01-17 17:33:00,107.045,107.045,106.93,106.94,567299998.0
2008-01-17 17:34:00,106.945,107.005,106.92,106.975,435399999.0
2008-01-17 17:35:00,106.975,107.065,106.955,107.065,211500001.0
2008-01-17 17:36:00,107.07,107.075,106.995,107.03,688800002.0
2008-01-17 17:37:00,107.03,107.07,107.01,107.015,542300000.0
2008-01-17 17:38:00,107.01,107.025,106.98,106.985,722600002.0
2008-01-17 17:39:00,106.99,107.02,106.94,107.005,253099999.0
2008-01-17 17:40:00,107.005,107.015,106.98,107.005,268900000.0
2008-01-17 17:41:00,107.005,107.065,107.0,107.05,355300001.0
2008-01-17 17:42:00,107.055,107.15,107.025,107.15,412500002.0
2008-01-17 17:43:00,107.15,107.15,107.085,107.1,326500000.0
2008-01-17 17:44:00,107.1,107.1,107.055,107.1,261000000.0
2008-01-17 17:45:00,107.1,107.13,107.08,107.125,602900000.0
2008-01-17 17:46:00,107.125,107.125,107.095,107.115,538999999.0
2008-01-17 17:47:00,107.105,107.195,107.09,107.16,268900000.0
2008-01-17 17:48:00,107.16,107.18,107.15,107.18,312200000.0
2008-01-17 17:49:00,107.175,107.2,107.165,107.195,282600001.0
2008-01-17 17:50:00,107.19,107.19,107.105,107.135,381100000.0
2008-01-17 17:51:00,107.135,107.14,107.085,107.11,646699999.0
2008-01-17 17:52:00,107.105,107.12,107.065,107.075,335100000.0
2008-01-17 17:53:00,107.075,107.105,107.055,107.09,445300002.0
2008-01-17 17:54:00,107.085,107.15,107.085,107.125,568299995.0
2008-01-17 17:55:00,107.125,107.125,107.07,107.07,351000000.0
2008-01-17 17:56:00,107.075,107.15,107.07,107.15,237900000.0
2008-01-17 17:57:00,107.145,107.185,107.105,107.185,463900000.0
2008-01-17 17:58:00,107.19,107.26,107.165,107.185,830900004.0
2008-01-17 17:59:00,107.185,107.2,107.09,107.115,929250002.0
2008-01-17 18:00:00,107.11,107.14,107.06,107.105,423200000.0
2008-01-17 18:01:00,107.105,107.105,107.06,107.08,104600000.0
2008-01-17 18:02:00,107.08,107.155,107.08,107.135,205400000.0
2008-01-17 18:03:00,107.135,107.14,107.095,107.115,226800000.0
2008-01-17 18:04:00,107.115,107.145,107.085,107.12,193400000.0
2008-01-17 18:05:00,107.13,107.155,107.11,107.125,256916004.0
2008-01-17 18:06:00,107.125,107.18,107.11,107.165,487100000.0
2008-01-17 18:07:00,107.175,107.18,107.155,107.165,1210500009.0
2008-01-17 18:08:00,107.165,107.205,107.16,107.175,679799994.0
2008-01-17 18:09:00,107.175,107.205,107.165,107.165,1433299986.0
2008-01-17 18:10:00,107.165,107.175,107.145,107.155,1161300006.0
2008-01-17 18:11:00,107.145,107.165,107.135,107.165,1520800004.0
2008-01-17 18:12:00,107.165,107.165,107.125,107.145,744999998.0
2008-01-17 18:13:00,107.145,107.175,107.145,107.155,1047899997.0
2008-01-17 18:14:00,107.155,107.195,107.155,107.195,721900000.0
2008-01-17 18:15:00,107.205,107.205,107.17,107.205,827000000.0
2008-01-17 18:16:00,107.205,107.225,107.165,107.2,550300001.0
2008-01-17 18:17:00,107.195,107.23,107.17,107.23,303100000.0
2008-01-17 18:18:00,107.23,107.29,107.23,107.285,318300000.0
2008-01-17 18:19:00,107.28,107.29,107.235,107.265,219100000.0
2008-01-17 18:20:00,107.26,107.26,107.22,107.225,839200000.0
2008-01-17 18:21:00,107.225,107.225,107.195,107.215,1270099999.0
2008-01-17 18:22:00,107.215,107.215,107.165,107.17,842999998.0
2008-01-17 18:23:00,107.17,107.18,107.155,107.16,507400000.0
2008-01-17 18:24:00,107.165,107.195,107.15,107.15,301200001.0
2008-01-17 18:25:00,107.15,107.15,107.12,107.135,415599999.0
2008-01-17 18:26:00,107.135,107.155,107.105,107.12,1270800007.0
2008-01-17 18:27:00,107.12,107.15,107.115,107.125,193499998.0
2008-01-17 18:28:00,107.13,107.13,107.09,107.11,321600000.0
2008-01-17 18:29:00,107.115,107.145,107.095,107.145,419400000.0
2008-01-17 18:30:00,107.145,107.145,107.08,107.1,183800000.0
2008-01-17 18:31:00,107.1,107.195,107.085,107.17,429099999.0
2008-01-17 18:32:00,107.17,107.19,107.145,107.145,385000001.0
2008-01-17 18:33:00,107.145,107.16,107.135,107.16,449299999.0
2008-01-17 18:34:00,107.155,107.17,107.145,107.15,390699999.0
2008-01-17 18:35:00,107.15,107.16,107.12,107.16,227000000.0
2008-01-17 18:36:00,107.16,107.19,107.16,107.16,203200001.0
2008-01-17 18:37:00,107.16,107.18,107.16,107.18,106800000.0
2008-01-17 18:38:00,107.18,107.195,107.145,107.145,203199997.0
2008-01-17 18:39:00,107.14,107.145,107.12,107.12,376000005.0
2008-01-17 18:40:00,107.125,107.135,107.08,107.095,344100000.0
2008-01-17 18:41:00,107.095,107.11,107.075,107.09,284600000.0
2008-01-17 18:42:00,107.1,107.115,107.065,107.085,366200000.0
2008-01-17 18:43:00,107.085,107.085,107.0,107.03,233799921.0
2008-01-17 18:44:00,107.03,107.06,107.015,107.02,722453535.0
2008-01-17 18:45:00,107.015,107.025,106.98,107.0,880999997.0
2008-01-17 18:46:00,107.0,107.045,106.99,107.04,1266800003.0
2008-01-17 18:47:00,107.04,107.07,107.04,107.06,459000000.0
2008-01-17 18:48:00,107.06,107.06,107.04,107.055,279000001.0
2008-01-17 18:49:00,107.055,107.08,107.04,107.065,273900001.0
2008-01-17 18:50:00,107.065,107.105,107.065,107.095,409599996.0
2008-01-17 18:51:00,107.095,107.095,107.055,107.06,1569600001.0
2008-01-17 18:52:00,107.06,107.06,107.02,107.02,1726900003.0
2008-01-17 18:53:00,107.02,107.025,106.975,107.01,1820299994.0
2008-01-17 18:54:00,107.01,107.015,106.93,106.93,1369249990.0
2008-01-17 18:55:00,106.935,106.96,106.915,106.96,910599996.0
2008-01-17 18:56:00,106.96,106.995,106.955,106.975,343199999.0
2008-01-17 18:57:00,106.975,106.995,106.955,106.955,374699999.0
2008-01-17 18:58:00,106.96,107.085,106.96,107.075,713299992.0
2008-01-17 18:59:00,107.065,107.075,106.985,107.015,301699999.0
2008-01-17 19:00:00,107.015,107.045,106.98,107.045,836800001.0
2008-01-17 19:01:00,107.045,107.045,106.935,106.94,1208999999.0
2008-01-17 19:02:00,106.94,106.955,106.865,106.865,1144099986.0
2008-01-17 19:03:00,106.86,106.9,106.855,106.885,228950000.0
2008-01-17 19:04:00,106.895,106.955,106.895,106.935,538900000.0
2008-01-17 19:05:00,106.935,106.955,106.92,106.945,583900000.0
2008-01-17 19:06:00,106.95,106.965,106.93,106.955,230100000.0
2008-01-17 19:07:00,106.955,106.97,106.93,106.94,589800002.0
2008-01-17 19:08:00,106.935,106.945,106.895,106.91,456099998.0
2008-01-17 19:09:00,106.91,106.91,106.86,106.885,835199988.0
2008-01-17 19:10:00,106.885,106.92,106.83,106.885,647199991.0
2008-01-17 19:11:00,106.885,106.925,106.885,106.925,332700000.0
2008-01-17 19:12:00,106.92,106.93,106.9,106.91,564228355.0
2008-01-17 19:13:00,106.91,106.925,106.9,106.91,704099996.0
2008-01-17 19:14:00,106.915,106.98,106.905,106.96,889700004.0
2008-01-17 19:15:00,106.96,107.0,106.955,106.985,732829648.0
2008-01-17 19:16:00,106.985,107.02,106.985,107.01,796799996.0
2008-01-17 19:17:00,107.01,107.01,106.975,106.99,1121500005.0
2008-01-17 19:18:00,106.99,106.995,106.96,106.965,1163100014.0
2008-01-17 19:19:00,106.97,106.985,106.96,106.98,731850624.0
2008-01-17 19:20:00,106.98,107.05,106.98,107.045,480944734.0
2008-01-17 19:21:00,107.045,107.065,106.98,106.995,1625366224.0
2008-01-17 19:22:00,106.995,106.995,106.93,106.935,1570664212.0
2008-01-17 19:23:00,106.935,106.97,106.925,106.95,1379948551.0
2008-01-17 19:24:00,106.95,106.96,106.915,106.915,494842856.0
2008-01-17 19:25:00,107.07,107.08,107.06,107.07,1577500004.0
2008-01-17 19:26:00,107.06,107.09,107.06,107.09,1577500004.0
2008-01-17 19:27:00,107.1,107.12,107.1,107.12,1577500004.0
2008-01-17 19:28:00,107.11,107.12,107.1,107.1,1577500004.0
2008-01-17 19:29:00,107.09,107.12,107.09,107.11,1577500004.0
2008-01-17 19:30:00,107.1,107.13,107.1,107.12,1577500004.0
2008-01-17 19:31:00,107.13,107.14,107.12,107.14,1577500004.0
2008-01-17 19:32:00,106.955,106.99,106.955,106.98,1577500004.0
2008-01-17 19:33:00,106.98,107.005,106.955,106.995,1775672540.0
2008-01-17 19:34:00,107.15,107.17,107.12,107.13,1587400002.0
2008-01-17 19:35:00,106.975,106.995,106.965,106.995,1587400002.0
2008-01-17 19:36:00,106.995,107.015,106.98,106.99,1725900004.0
2008-01-17 19:37:00,106.99,107.01,106.985,107.01,668499993.0
2008-01-17 19:38:00,107.01,107.08,106.995,107.03,1492800017.0
2008-01-17 19:39:00,107.03,107.035,107.01,107.025,1952500010.0
2008-01-17 19:40:00,107.025,107.045,107.025,107.035,1675000007.0
2008-01-17 19:41:00,107.04,107.06,107.025,107.03,1379199999.0
2008-01-17 19:42:00,107.035,107.055,107.015,107.05,1668600005.0
2008-01-17 19:43:00,107.05,107.065,107.03,107.055,1556799995.0
2008-01-17 19:44:00,107.055,107.065,107.035,107.045,1434500009.0
2008-01-17 19:45:00,107.045,107.05,107.01,107.03,1547799978.0
2008-01-17 19:46:00,107.025,107.07,107.025,107.065,1280100001.0
2008-01-17 19:47:00,107.065,107.115,107.05,107.105,1929500003.0
2008-01-17 19:48:00,107.105,107.105,107.05,107.065,2057500009.0
2008-01-17 19:49:00,107.065,107.095,107.065,107.085,1638099990.0
2008-01-17 19:50:00,107.085,107.085,107.075,107.075,1538799998.0
2008-01-17 19:51:00,107.08,107.09,107.07,107.07,1087000004.0
2008-01-17 19:52:00,107.08,107.1,107.08,107.08,1087000004.0
2008-01-17 19:53:00,107.07,107.07,107.03,107.05,1087000004.0
2008-01-17 19:54:00,107.06,107.07,107.04,107.06,1087000004.0
2008-01-17 19:55:00,107.05,107.06,107.02,107.06,1087000004.0
2008-01-17 19:56:00,107.045,107.045,107.04,107.045,1087000004.0
2008-01-17 19:57:00,107.045,107.055,107.04,107.055,1180099997.0
2008-01-17 19:58:00,107.08,107.08,107.07,107.07,2055799985.0
2008-01-17 19:59:00,107.025,107.065,107.02,107.055,2055799985.0
2008-01-17 20:00:00,107.09,107.09,107.06,107.08,1918299997.0
2008-01-17 20:01:00,107.07,107.1,107.06,107.09,1918299997.0
2008-01-17 20:02:00,106.965,106.98,106.955,106.97,1918299997.0
2008-01-17 20:03:00,106.97,106.97,106.955,106.965,1792500028.0
2008-01-17 20:04:00,106.97,106.975,106.94,106.955,1886299996.0
2008-01-17 20:05:00,106.955,107.015,106.955,106.99,1857100022.0
2008-01-17 20:06:00,106.99,107.025,106.985,107.025,1914500007.0
2008-01-17 20:07:00,107.02,107.035,107.02,107.025,1351600016.0
2008-01-17 20:08:00,107.025,107.03,107.005,107.015,1470799994.0
2008-01-17 20:09:00,107.015,107.065,107.005,107.06,1614299988.0
2008-01-17 20:10:00,107.06,107.065,107.02,107.04,1169499996.0
2008-01-17 20:11:00,107.04,107.045,107.035,107.035,1352900000.0
2008-01-17 20:12:00,107.035,107.085,107.03,107.085,1784800001.0
2008-01-17 20:13:00,107.085,107.11,107.075,107.075,1660599992.0
2008-01-17 20:14:00,107.075,107.075,107.045,107.065,1649699999.0
2008-01-17 20:15:00,107.065,107.085,107.06,107.075,1636800001.0
2008-01-17 20:16:00,107.075,107.095,107.06,107.08,1837900006.0
2008-01-17 20:17:00,107.085,107.165,107.08,107.15,1681400005.0
2008-01-17 20:18:00,106.98,107.0,106.98,107.0,1513099989.0
2008-01-17 20:19:00,107.01,107.05,107.01,107.03,1513099989.0
2008-01-17 20:20:00,107.04,107.05,107.03,107.04,1513099989.0
2008-01-17 20:21:00,107.075,107.095,107.06,107.065,1513099989.0
2008-01-17 20:22:00,107.065,107.08,107.055,107.075,1435699991.0
2008-01-17 20:23:00,107.01,107.01,107.0,107.0,1650400008.0
2008-01-17 20:24:00,106.99,107.03,106.98,107.03,1650400008.0
2008-01-17 20:25:00,107.04,107.04,107.03,107.04,1650400008.0
2008-01-17 20:26:00,107.075,107.1,107.06,107.1,1650400008.0
2008-01-17 20:27:00,107.02,107.03,107.0,107.02,1710599984.0
2008-01-17 20:28:00,107.125,107.125,107.105,107.11,1710599984.0
2008-01-17 20:29:00,107.11,107.125,107.095,107.12,1770800028.0
2008-01-17 20:30:00,107.115,107.135,107.105,107.125,1450099991.0
2008-01-17 20:31:00,107.125,107.145,107.12,107.145,1358399984.0
2008-01-17 20:32:00,107.145,107.145,107.13,107.13,1696499985.0
2008-01-17 20:33:00,107.13,107.165,107.13,107.155,2079599998.0
2008-01-17 20:34:00,106.88,106.9,106.87,106.88,2065999972.0
2008-01-17 20:35:00,107.13,107.13,107.085,107.085,2065999972.0
2008-01-17 20:36:00,107.085,107.115,107.075,107.08,1599199995.0
2008-01-17 20:37:00,107.08,107.11,107.075,107.095,1306499995.0
2008-01-17 20:38:00,106.93,106.96,106.91,106.95,2007900016.0
2008-01-17 20:39:00,107.125,107.155,107.125,107.135,2007900016.0
2008-01-17 20:40:00,106.91,106.92,106.9,106.91,1753400014.0
2008-01-17 20:41:00,106.92,106.94,106.91,106.92,1753400014.0
2008-01-17 20:42:00,107.145,107.145,107.11,107.125,1753400014.0
2008-01-17 20:43:00,107.115,107.175,107.11,107.165,2092299996.0
2008-01-17 20:44:00,107.165,107.165,107.115,107.135,1830099992.0
2008-01-17 20:45:00,107.135,107.175,107.125,107.155,1508000000.0
2008-01-17 20:46:00,106.98,107.02,106.98,107.01,1917999984.0
2008-01-17 20:47:00,107.095,107.095,107.05,107.06,1917999984.0
2008-01-17 20:48:00,107.06,107.095,107.05,107.095,1358200001.0
2008-01-17 20:49:00,107.095,107.1,107.07,107.08,965899992.0
2008-01-17 20:50:00,107.08,107.1,107.06,107.075,788099999.0
2008-01-17 20:51:00,107.08,107.095,107.075,107.075,1687799999.0
2008-01-17 20:52:00,107.075,107.115,107.075,107.085,1410400002.0
2008-01-17 20:53:00,107.0,107.03,106.99,106.99,1776000011.0
2008-01-17 20:54:00,107.05,107.065,107.05,107.06,1776000011.0
2008-01-17 20:55:00,107.06,107.07,107.03,107.07,1097499998.0
2008-01-17 20:56:00,107.07,107.075,107.04,107.065,1192000009.0
2008-01-17 20:57:00,107.06,107.09,107.06,107.085,157400000.0
2008-01-17 20:58:00,107.08,107.09,107.075,107.08,201999999.0
2008-01-17 20:59:00,107.075,107.1,107.06,107.09,302899997.0
2008-01-17 21:00:00,107.09,107.1,107.07,107.09,661800000.0
2008-01-17 21:01:00,107.09,107.11,107.075,107.095,748300001.0
2008-01-17 21:02:00,107.1,107.11,107.075,107.09,623499995.0
2008-01-17 21:03:00,107.09,107.1,107.06,107.08,834100001.0
2008-01-17 21:04:00,107.08,107.115,107.06,107.06,1041899992.0
2008-01-17 21:05:00,107.06,107.1,107.055,107.1,760900000.0
2008-01-17 21:06:00,107.1,107.115,107.085,107.11,713099997.0
2008-01-17 21:07:00,107.11,107.12,107.095,107.11,522400001.0
2008-01-17 21:08:00,107.115,107.115,107.055,107.075,350600000.0
2008-01-17 21:09:00,107.075,107.1,107.065,107.08,648699996.0
2008-01-17 21:10:00,107.085,107.105,107.065,107.065,1914799998.0
2008-01-17 21:11:00,107.065,107.09,107.055,107.055,1907800025.0
2008-01-17 21:12:00,107.055,107.055,107.035,107.055,1872900011.0
2008-01-17 21:13:00,107.055,107.085,107.055,107.085,1046300000.0
2008-01-17 21:14:00,107.085,107.095,107.06,107.075,2013999974.0
2008-01-17 21:15:00,107.075,107.075,107.045,107.045,1685700002.0
2008-01-17 21:16:00,107.045,107.045,107.01,107.01,1227800003.0
2008-01-17 21:17:00,107.01,107.01,106.985,106.995,1677700000.0
2008-01-17 21:18:00,106.995,107.01,106.98,107.01,2039900008.0
2008-01-17 21:19:00,106.86,106.86,106.8,106.86,1213299995.0
2008-01-17 21:20:00,106.87,106.87,106.82,106.87,1213299995.0
2008-01-17 21:21:00,106.86,106.86,106.83,106.83,1213299995.0
2008-01-17 21:22:00,106.84,106.84,106.8,106.8,1213299995.0
2008-01-17 21:23:00,106.81,106.83,106.8,106.83,1213299995.0
2008-01-17 21:24:00,106.82,106.84,106.82,106.82,1213299995.0
2008-01-17 21:25:00,107.045,107.055,107.035,107.05,1213299995.0
2008-01-17 21:26:00,106.81,106.82,106.77,106.82,1580600030.0
2008-01-17 21:27:00,106.81,106.84,106.8,106.83,1580600030.0
2008-01-17 21:28:00,107.03,107.04,107.0,107.005,1580600030.0
2008-01-17 21:29:00,107.0,107.005,106.965,106.965,1352900002.0
2008-01-17 21:30:00,106.965,106.975,106.925,106.93,1227299999.0
2008-01-17 21:31:00,106.93,106.945,106.895,106.925,845300002.0
2008-01-17 21:32:00,106.925,106.935,106.915,106.915,1874099997.0
2008-01-17 21:33:00,106.74,106.75,106.72,106.73,1157500003.0
2008-01-17 21:34:00,106.905,106.905,106.885,106.885,1157500003.0
2008-01-17 21:35:00,106.89,106.9,106.885,106.9,1969800015.0
2008-01-17 21:36:00,106.895,106.915,106.895,106.915,1113199997.0
2008-01-17 21:37:00,106.915,106.94,106.915,106.93,1879699986.0
2008-01-17 21:38:00,106.93,106.97,106.915,106.955,1978800006.0
2008-01-17 21:39:00,106.75,106.75,106.74,106.74,1587499996.0
2008-01-17 21:40:00,106.915,106.925,106.91,106.92,1587499996.0
2008-01-17 21:41:00,106.92,106.95,106.915,106.93,1056300002.0
2008-01-17 21:42:00,106.93,106.965,106.93,106.955,1527299998.0
2008-01-17 21:43:00,106.955,106.965,106.945,106.965,1240800009.0
2008-01-17 21:44:00,106.965,106.965,106.925,106.935,973100002.0
2008-01-17 21:45:00,106.935,106.985,106.925,106.985,974749995.0
2008-01-17 21:46:00,106.985,107.035,106.985,107.015,854199996.0
2008-01-17 21:47:00,107.015,107.025,106.975,106.975,2075300008.0
2008-01-17 21:48:00,106.985,107.025,106.965,107.01,2143999995.0
2008-01-17 21:49:00,107.025,107.035,106.985,107.01,1777799989.0
2008-01-17 21:50:00,107.01,107.075,107.01,107.015,1907600010.0
2008-01-17 21:51:00,107.015,107.045,106.98,106.985,1416500000.0
2008-01-17 21:52:00,106.985,107.005,106.975,107.005,808100000.0
2008-01-17 21:53:00,107.005,107.035,106.995,106.995,1584900008.0
2008-01-17 21:54:00,106.995,107.04,106.995,107.035,1415500005.0
2008-01-17 21:55:00,107.035,107.035,107.025,107.025,1330000014.0
2008-01-17 21:56:00,107.025,107.045,107.015,107.015,1222900007.0
2008-01-17 21:57:00,107.015,107.025,107.0,107.015,955200000.0
2008-01-17 21:58:00,107.015,107.015,106.965,106.975,1054400013.0
2008-01-17 21:59:00,106.975,107.025,106.97,106.975,1746099992.0
2008-01-17 22:00:00,106.975,107.035,106.975,107.005,1311000001.0
2008-01-17 22:01:00,107.005,107.005,106.965,106.985,1088400001.0
2008-01-17 22:02:00,106.985,106.985,106.955,106.965,591401488.0
2008-01-17 22:03:00,106.97,106.97,106.935,106.945,1255800002.0
2008-01-17 22:04:00,106.945,106.965,106.9,106.905,1353300000.0
2008-01-17 22:05:00,106.905,106.91,106.855,106.9,654599999.0
2008-01-17 22:06:00,106.895,106.925,106.875,106.915,960099999.0
2008-01-17 22:07:00,106.915,107.005,106.905,107.005,1484499999.0
2008-01-17 22:08:00,107.005,107.025,106.905,106.905,1485100014.0
2008-01-17 22:09:00,106.905,106.955,106.895,106.935,1773999998.0
2008-01-17 22:10:00,106.935,106.955,106.915,106.925,1831899995.0
2008-01-17 22:11:00,106.925,106.96,106.885,106.96,1108200001.0
2008-01-17 22:12:00,106.96,106.96,106.915,106.93,1117269126.0
2008-01-17 22:13:00,106.93,106.955,106.91,106.95,1081299998.0
2008-01-17 22:14:00,106.95,106.955,106.91,106.935,638559375.0
2008-01-17 22:15:00,106.935,106.945,106.925,106.935,1301200004.0
2008-01-17 22:16:00,106.935,106.935,106.81,106.835,1496900005.0
2008-01-17 22:17:00,106.835,106.88,106.825,106.83,1093099994.0
2008-01-17 22:18:00,106.835,106.855,106.825,106.85,895300015.0
2008-01-17 22:19:00,106.85,106.87,106.815,106.87,436700003.0
2008-01-17 22:20:00,106.875,106.885,106.83,106.885,328100000.0
2008-01-17 22:21:00,106.885,106.885,106.835,106.835,1019100008.0
2008-01-17 22:22:00,106.835,106.845,106.8,106.805,1419400007.0
2008-01-17 22:23:00,106.805,106.835,106.805,106.835,1558800020.0
2008-01-17 22:24:00,106.835,106.845,106.815,106.83,1562100003.0
2008-01-17 22:25:00,106.83,106.835,106.805,106.805,507399994.0
2008-01-17 22:26:00,106.815,106.825,106.765,106.825,1015400004.0
2008-01-17 22:27:00,106.825,106.845,106.8,106.835,860799995.0
2008-01-17 22:28:00,106.835,106.86,106.79,106.8,958100439.0
2008-01-17 22:29:00,106.8,106.805,106.76,106.775,177200000.0
2008-01-17 22:30:00,106.775,106.775,106.67,106.705,465202434.0
2008-01-17 22:31:00,106.7,106.755,106.68,106.755,773500002.0
2008-01-17 22:32:00,106.755,106.76,106.71,106.755,960499988.0
2008-01-17 22:33:00,106.755,106.76,106.735,106.745,1684099992.0
2008-01-17 22:34:00,106.745,106.815,106.745,106.8,1116700005.0
2008-01-17 22:35:00,106.8,106.815,106.775,106.785,96100000.0
2008-01-17 22:36:00,106.795,106.805,106.77,106.77,598200000.0
2008-01-17 22:37:00,106.77,106.815,106.77,106.805,931600005.0
2008-01-17 22:38:00,106.805,106.805,106.765,106.765,781300004.0
2008-01-17 22:39:00,106.765,106.775,106.745,106.755,509200008.0
2008-01-17 22:40:00,106.755,106.755,106.735,106.745,185740144.0
2008-01-17 22:41:00,106.745,106.78,106.725,106.765,584399226.0
2008-01-17 22:42:00,106.765,106.78,106.74,106.755,639228565.0
2008-01-17 22:43:00,106.755,106.755,106.72,106.745,1434499977.0
2008-01-17 22:44:00,106.745,106.755,106.725,106.725,1221899991.0
2008-01-17 22:45:00,106.725,106.735,106.695,106.735,1584699997.0
2008-01-17 22:46:00,106.735,106.735,106.655,106.655,910100000.0
2008-01-17 22:47:00,106.655,106.685,106.655,106.67,569300000.0
2008-01-17 22:48:00,106.67,106.695,106.66,106.675,711700000.0
2008-01-17 22:49:00,106.675,106.705,106.675,106.69,794400029.0
2008-01-17 22:50:00,106.69,106.705,106.675,106.695,798699999.0
2008-01-17 22:51:00,106.7,106.735,106.695,106.72,588900001.0
2008-01-17 22:52:00,106.72,106.72,106.675,106.68,786500000.0
2008-01-17 22:53:00,106.685,106.695,106.665,106.665,523100000.0
2008-01-17 22:54:00,106.665,106.685,106.655,106.675,796100000.0
2008-01-17 22:55:00,106.675,106.675,106.66,106.665,791000000.0
2008-01-17 22:56:00,106.665,106.685,106.665,106.68,285600000.0
2008-01-17 22:57:00,106.68,106.68,106.665,106.68,174900000.0
2008-01-17 22:58:00,106.68,106.7,106.665,106.675,201500000.0
2008-01-17 22:59:00,106.67,106.715,106.67,106.685,272000000.0
2008-01-17 23:00:00,106.685,106.715,106.68,106.715,100200000.0
2008-01-17 23:01:00,106.715,106.75,106.715,106.735,168300000.0
2008-01-17 23:02:00,106.745,106.755,106.725,106.745,80362790.0
2008-01-17 23:03:00,106.745,106.745,106.73,106.735,134700000.0
2008-01-17 23:04:00,106.735,106.745,106.73,106.745,103000000.0
2008-01-17 23:05:00,106.745,106.755,106.74,106.755,126400000.0
2008-01-17 23:06:00,106.755,106.755,106.74,106.755,84100000.0
2008-01-17 23:07:00,106.745,106.755,106.745,106.745,51100000.0
2008-01-17 23:08:00,106.745,106.775,106.735,106.77,184300000.0
2008-01-17 23:09:00,106.77,106.775,106.755,106.765,357100000.0
2008-01-17 23:10:00,106.755,106.785,106.755,106.77,539399999.0
2008-01-17 23:11:00,106.77,106.805,106.77,106.785,221300000.0
2008-01-17 23:12:00,106.785,106.795,106.775,106.78,194200000.0
2008-01-17 23:13:00,106.785,106.815,106.765,106.805,697099999.0
2008-01-17 23:14:00,106.805,106.84,106.795,106.805,468700006.0
2008-01-17 23:15:00,106.84,106.84,106.775,106.775,544749999.0
2008-01-17 23:16:00,106.775,106.785,106.775,106.775,131300000.0
2008-01-17 23:17:00,106.775,106.81,106.77,106.805,417500000.0
2008-01-17 23:18:00,106.805,106.81,106.765,106.765,480900000.0
2008-01-17 23:19:00,106.765,106.785,106.765,106.785,677799994.0
2008-01-17 23:20:00,106.785,106.795,106.775,106.795,530100000.0
2008-01-17 23:21:00,106.795,106.8,106.745,106.745,576200000.0
2008-01-17 23:22:00,106.725,106.745,106.66,106.695,1352400007.0
2008-01-17 23:23:00,106.695,106.725,106.695,106.695,622300002.0
2008-01-17 23:24:00,106.695,106.695,106.645,106.655,637999999.0
2008-01-17 23:25:00,106.655,106.655,106.6,106.625,788400001.0
2008-01-17 23:26:00,106.625,106.655,106.6,106.655,1115500001.0
2008-01-17 23:27:00,106.665,106.665,106.625,106.625,875900000.0
2008-01-17 23:28:00,106.625,106.655,106.605,106.605,910600002.0
2008-01-17 23:29:00,106.605,106.615,106.595,106.615,457700000.0
2008-01-17 23:30:00,106.615,106.625,106.595,106.615,1089699994.0
2008-01-17 23:31:00,106.615,106.615,106.595,106.605,1025899997.0
2008-01-17 23:32:00,106.605,106.645,106.605,106.64,432500000.0
2008-01-17 23:33:00,106.64,106.645,106.635,106.645,569300001.0
2008-01-17 23:34:00,106.645,106.645,106.555,106.575,1362400005.0
2008-01-17 23:35:00,106.575,106.585,106.545,106.575,965599999.0
2008-01-17 23:36:00,106.575,106.585,106.555,106.575,1096899997.0
2008-01-17 23:37:00,106.575,106.585,106.575,106.575,384400000.0
2008-01-17 23:38:00,106.575,106.605,106.565,106.585,739799997.0
2008-01-17 23:39:00,106.595,106.605,106.57,106.575,796599990.0
2008-01-17 23:40:00,106.575,106.605,106.575,106.585,829000004.0
2008-01-17 23:41:00,106.585,106.645,106.585,106.635,1097400009.0
2008-01-17 23:42:00,106.635,106.71,106.635,106.655,1120199995.0
2008-01-17 23:43:00,106.71,106.71,106.645,106.67,926650000.0
2008-01-17 23:44:00,106.67,106.72,106.655,106.68,919500000.0
2008-01-17 23:45:00,106.68,106.705,106.675,106.705,171200001.0
2008-01-17 23:46:00,106.705,106.72,106.695,106.695,127800000.0
2008-01-17 23:47:00,106.695,106.695,106.65,106.655,460000010.0
2008-01-17 23:48:00,106.655,106.665,106.635,106.635,495900004.0
2008-01-17 23:49:00,106.635,106.635,106.575,106.605,84030000.0
2008-01-17 23:50:00,106.605,106.61,106.59,106.605,561100007.0
2008-01-17 23:51:00,106.605,106.615,106.605,106.61,346600000.0
2008-01-17 23:52:00,106.61,106.625,106.595,106.615,829099987.0
2008-01-17 23:53:00,106.615,106.625,106.59,106.595,1509899987.0
2008-01-17 23:54:00,106.595,106.615,106.57,106.595,763200003.0
2008-01-17 23:55:00,106.595,106.615,106.585,106.585,1071600004.0
2008-01-17 23:56:00,106.585,106.615,106.565,106.565,1451100005.0
2008-01-17 23:57:00,106.565,106.585,106.565,106.585,253300004.0
2008-01-17 23:58:00,106.59,106.595,106.585,106.585,451499997.0
2008-01-17 23:59:00,106.585,106.585,106.54,106.55,682999998.0
2008-01-18 00:00:00,106.55,106.55,106.55,106.55,64000000.0
2008-01-18 00:01:00,106.55,106.56,106.54,106.56,435200000.0
2008-01-18 00:02:00,106.56,106.57,106.56,106.57,736800000.0
2008-01-18 00:03:00,106.57,106.59,106.57,106.58,756799989.0
2008-01-18 00:04:00,106.58,106.6,106.57,106.57,936799974.0
2008-01-18 00:05:00,106.57,106.57,106.55,106.55,604400000.0
2008-01-18 00:06:00,106.55,106.57,106.54,106.54,642999999.0
2008-01-18 00:07:00,106.54,106.56,106.54,106.55,1014899991.0
2008-01-18 00:08:00,106.54,106.58,106.54,106.57,942800001.0
2008-01-18 00:09:00,106.57,106.58,106.56,106.58,773000000.0
2008-01-18 00:10:00,106.58,106.58,106.56,106.56,376800000.0
2008-01-18 00:11:00,106.56,106.58,106.56,106.58,210800000.0
2008-01-18 00:12:00,106.58,106.58,106.57,106.58,163200000.0
2008-01-18 00:13:00,106.58,106.58,106.57,106.58,272000000.0
2008-01-18 00:14:00,106.58,106.58,106.58,106.58,459800000.0
2008-01-18 00:15:00,106.58,106.6,106.58,106.59,426100000.0
2008-01-18 00:16:00,106.59,106.62,106.59,106.6,570500000.0
2008-01-18 00:17:00,106.6,106.6,106.59,106.6,612299997.0
2008-01-18 00:18:00,106.6,106.6,106.59,106.59,186200000.0
2008-01-18 00:19:00,106.59,106.59,106.58,106.58,355800000.0
2008-01-18 00:20:00,106.59,106.59,106.58,106.59,157100000.0
2008-01-18 00:21:00,106.59,106.59,106.55,106.56,576100001.0
2008-01-18 00:22:00,106.41,106.48,106.41,106.46,231800001.0
2008-01-18 00:23:00,106.55,106.57,106.54,106.54,231800001.0
2008-01-18 00:24:00,106.54,106.55,106.54,106.54,473400000.0
2008-01-18 00:25:00,106.54,106.56,106.53,106.55,314499998.0
2008-01-18 00:26:00,106.56,106.57,106.55,106.56,645000005.0
2008-01-18 00:27:00,106.56,106.57,106.56,106.56,218500000.0
2008-01-18 00:28:00,106.56,106.57,106.56,106.56,508800000.0
2008-01-18 00:29:00,106.56,106.58,106.56,106.56,490800001.0
2008-01-18 00:30:00,106.56,106.56,106.56,106.56,196300000.0
2008-01-18 00:31:00,106.555,106.58,106.555,106.56,236700000.0
2008-01-18 00:32:00,106.56,106.56,106.515,106.56,633500008.0
2008-01-18 00:33:00,106.56,106.58,106.54,106.56,371600004.0
2008-01-18 00:34:00,106.56,106.58,106.54,106.54,620299988.0
2008-01-18 00:35:00,106.54,106.55,106.535,106.54,444099985.0
2008-01-18 00:36:00,106.54,106.55,106.54,106.55,739599987.0
2008-01-18 00:37:00,106.55,106.55,106.54,106.55,262600000.0
2008-01-18 00:38:00,106.55,106.55,106.53,106.55,228000000.0
2008-01-18 00:39:00,106.55,106.55,106.54,106.55,175000000.0
2008-01-18 00:40:00,106.55,106.55,106.535,106.535,25400000.0
2008-01-18 00:41:00,106.535,106.55,106.53,106.55,220099999.0
2008-01-18 00:42:00,106.55,106.57,106.55,106.57,343600004.0
2008-01-18 00:43:00,106.57,106.58,106.57,106.58,532100000.0
2008-01-18 00:44:00,106.57,106.58,106.55,106.55,248700003.0
2008-01-18 00:45:00,106.55,106.56,106.545,106.555,547500001.0
2008-01-18 00:46:00,106.555,106.58,106.545,106.55,691400000.0
2008-01-18 00:47:00,106.55,106.56,106.55,106.555,265900000.0
2008-01-18 00:48:00,106.56,106.56,106.53,106.56,225300000.0
2008-01-18 00:49:00,106.56,106.57,106.55,106.56,649000000.0
2008-01-18 00:50:00,106.56,106.56,106.56,106.56,397600000.0
2008-01-18 00:51:00,106.56,106.6,106.56,106.6,707500000.0
2008-01-18 00:52:00,106.59,106.6,106.585,106.59,190400000.0
2008-01-18 00:53:00,106.59,106.59,106.59,106.59,176000000.0
2008-01-18 00:54:00,106.59,106.61,106.565,106.6,623300000.0
2008-01-18 00:55:00,106.6,106.6,106.565,106.58,368699999.0
2008-01-18 00:56:00,106.59,106.59,106.57,106.57,63200000.0
2008-01-18 00:57:00,106.57,106.59,106.57,106.59,81200000.0
2008-01-18 00:58:00,106.59,106.6,106.575,106.59,279300000.0
2008-01-18 00:59:00,106.59,106.59,106.575,106.59,110400000.0
2008-01-18 01:00:00,106.59,106.6,106.575,106.59,155900000.0
2008-01-18 01:01:00,106.59,106.6,106.575,106.6,83800000.0
2008-01-18 01:02:00,106.6,106.6,106.59,106.59,347999995.0
2008-01-18 01:03:00,106.59,106.59,106.58,106.58,343699996.0
2008-01-18 01:04:00,106.58,106.6,106.58,106.59,592799982.0
2008-01-18 01:05:00,106.59,106.61,106.585,106.605,686699999.0
2008-01-18 01:06:00,106.605,106.61,106.595,106.6,611999989.0
2008-01-18 01:07:00,106.6,106.6,106.57,106.57,923399993.0
2008-01-18 01:08:00,106.57,106.57,106.53,106.53,540300003.0
2008-01-18 01:09:00,106.53,106.57,106.505,106.52,1541599987.0
2008-01-18 01:10:00,106.52,106.53,106.5,106.5,1375100001.0
2008-01-18 01:11:00,106.5,106.5,106.47,106.49,1065402309.0
2008-01-18 01:12:00,106.49,106.5,106.48,106.49,181199998.0
2008-01-18 01:13:00,106.49,106.51,106.49,106.49,680399995.0
2008-01-18 01:14:00,106.49,106.51,106.49,106.5,573400000.0
2008-01-18 01:15:00,106.5,106.5,106.48,106.49,602900005.0
2008-01-18 01:16:00,106.49,106.49,106.47,106.49,873899999.0
2008-01-18 01:17:00,106.49,106.49,106.465,106.465,469699998.0
2008-01-18 01:18:00,106.47,106.48,106.43,106.44,1489500005.0
2008-01-18 01:19:00,106.44,106.45,106.43,106.44,1219600008.0
2008-01-18 01:20:00,106.44,106.46,106.43,106.43,1231599995.0
2008-01-18 01:21:00,106.44,106.44,106.42,106.42,1104400009.0
2008-01-18 01:22:00,106.42,106.48,106.41,106.46,1029499993.0
2008-01-18 01:23:00,106.46,106.505,106.45,106.49,1407600001.0
2008-01-18 01:24:00,106.5,106.5,106.465,106.47,1350011251.0
2008-01-18 01:25:00,106.47,106.51,106.46,106.48,671799993.0
2008-01-18 01:26:00,106.48,106.52,106.46,106.46,1447799991.0
2008-01-18 01:27:00,106.46,106.48,106.43,106.45,1378499984.0
2008-01-18 01:28:00,106.45,106.49,106.45,106.48,797199995.0
2008-01-18 01:29:00,106.48,106.5,106.48,106.49,1296899984.0
2008-01-18 01:30:00,106.49,106.51,106.49,106.505,1007600001.0
2008-01-18 01:31:00,106.505,106.55,106.5,106.54,1572346935.0
2008-01-18 01:32:00,106.54,106.6,106.54,106.6,1220600004.0
2008-01-18 01:33:00,106.595,106.61,106.56,106.58,1306699996.0
2008-01-18 01:34:00,106.58,106.59,106.56,106.57,1920700003.0
2008-01-18 01:35:00,106.57,106.59,106.57,106.59,1083237999.0
2008-01-18 01:36:00,106.59,106.59,106.57,106.57,355171994.0
2008-01-18 01:37:00,106.57,106.59,106.56,106.56,1405200002.0
2008-01-18 01:38:00,106.565,106.58,106.56,106.57,912099996.0
2008-01-18 01:39:00,106.57,106.57,106.54,106.54,725500000.0
2008-01-18 01:40:00,106.54,106.54,106.5,106.51,1032100005.0
2008-01-18 01:41:00,106.51,106.52,106.49,106.5,1007605707.0
2008-01-18 01:42:00,106.5,106.53,106.49,106.53,439500001.0
2008-01-18 01:43:00,106.53,106.55,106.53,106.53,412900000.0
2008-01-18 01:44:00,106.53,106.55,106.53,106.55,67600000.0
2008-01-18 01:45:00,106.54,106.55,106.52,106.52,471800000.0
2008-01-18 01:46:00,106.52,106.52,106.435,106.44,987600003.0
2008-01-18 01:47:00,106.44,106.44,106.42,106.43,1617699983.0
2008-01-18 01:48:00,106.43,106.43,106.405,106.405,755299999.0
2008-01-18 01:49:00,106.405,106.43,106.405,106.43,450000004.0
2008-01-18 01:50:00,106.43,106.445,106.42,106.43,433500000.0
2008-01-18 01:51:00,106.43,106.43,106.425,106.425,732200000.0
2008-01-18 01:52:00,106.425,106.44,106.415,106.43,744600004.0
2008-01-18 01:53:00,106.43,106.43,106.37,106.38,730800000.0
2008-01-18 01:54:00,106.38,106.42,106.37,106.37,975760524.0
2008-01-18 01:55:00,106.37,106.375,106.35,106.36,1002500000.0
2008-01-18 01:56:00,106.36,106.4,106.35,106.395,1447400000.0
2008-01-18 01:57:00,106.395,106.445,106.37,106.4,1249499964.0
2008-01-18 01:58:00,106.41,106.47,106.395,106.45,997199999.0
2008-01-18 01:59:00,106.45,106.45,106.395,106.405,892400000.0
2008-01-18 02:00:00,106.405,106.41,106.39,106.395,569200010.0
2008-01-18 02:01:00,106.395,106.41,106.375,106.395,883200003.0
2008-01-18 02:02:00,106.395,106.435,106.395,106.43,602100000.0
2008-01-18 02:03:00,106.43,106.44,106.415,106.42,816699999.0
2008-01-18 02:04:00,106.42,106.44,106.415,106.44,447599999.0
2008-01-18 02:05:00,106.44,106.51,106.44,106.51,1779199992.0
2008-01-18 02:06:00,106.51,106.53,106.48,106.48,1177400001.0
2008-01-18 02:07:00,106.48,106.505,106.45,106.46,830499986.0
2008-01-18 02:08:00,106.46,106.46,106.415,106.43,498300008.0
2008-01-18 02:09:00,106.43,106.435,106.41,106.42,741699999.0
2008-01-18 02:10:00,106.42,106.44,106.42,106.435,871300000.0
2008-01-18 02:11:00,106.43,106.44,106.425,106.43,929599997.0
2008-01-18 02:12:00,106.43,106.44,106.42,106.44,511399997.0
2008-01-18 02:13:00,106.44,106.445,106.42,106.445,637899992.0
2008-01-18 02:14:00,106.445,106.46,106.43,106.445,527899988.0
2008-01-18 02:15:00,106.445,106.48,106.44,106.47,498599995.0
2008-01-18 02:16:00,106.47,106.5,106.46,106.495,229200000.0
2008-01-18 02:17:00,106.495,106.515,106.485,106.51,452300002.0
2008-01-18 02:18:00,106.51,106.54,106.51,106.535,57000000.0
2008-01-18 02:19:00,106.54,106.56,106.525,106.545,463299996.0
2008-01-18 02:20:00,106.54,106.56,106.53,106.56,174000000.0
2008-01-18 02:21:00,106.555,106.56,106.535,106.54,93400000.0
2008-01-18 02:22:00,106.54,106.55,106.535,106.55,19600000.0
2008-01-18 02:23:00,106.55,106.55,106.535,106.545,29400000.0
2008-01-18 02:24:00,106.545,106.555,106.53,106.555,376600000.0
2008-01-18 02:25:00,106.555,106.585,106.555,106.575,577800000.0
2008-01-18 02:26:00,106.575,106.59,106.575,106.58,97900000.0
2008-01-18 02:27:00,106.58,106.59,106.57,106.575,145700000.0
2008-01-18 02:28:00,106.575,106.585,106.575,106.575,149507762.0
2008-01-18 02:29:00,106.575,106.58,106.555,106.555,440189392.0
2008-01-18 02:30:00,106.555,106.565,106.55,106.555,359600000.0
2008-01-18 02:31:00,106.555,106.56,106.53,106.555,284692117.0
2008-01-18 02:32:00,106.55,106.56,106.545,106.555,215900000.0
2008-01-18 02:33:00,106.555,106.605,106.555,106.595,565099999.0
2008-01-18 02:34:00,106.595,106.65,106.585,106.635,1005700002.0
2008-01-18 02:35:00,106.635,106.635,106.605,106.61,462100000.0
2008-01-18 02:36:00,106.605,106.62,106.595,106.595,550349342.0
2008-01-18 02:37:00,106.595,106.615,106.58,106.615,220500001.0
2008-01-18 02:38:00,106.615,106.62,106.595,106.61,84500000.0
2008-01-18 02:39:00,106.61,106.625,106.605,106.62,469400000.0
2008-01-18 02:40:00,106.62,106.675,106.62,106.655,723300000.0
2008-01-18 02:41:00,106.655,106.705,106.645,106.68,247800000.0
2008-01-18 02:42:00,106.68,106.695,106.67,106.68,439000000.0
2008-01-18 02:43:00,106.675,106.72,106.675,106.72,220300000.0
2008-01-18 02:44:00,106.72,106.73,106.71,106.715,44900000.0
2008-01-18 02:45:00,106.715,106.72,106.7,106.705,49700000.0
2008-01-18 02:46:00,106.705,106.705,106.685,106.7,930800000.0
2008-01-18 02:47:00,106.7,106.705,106.63,106.655,728292981.0
2008-01-18 02:48:00,106.65,106.72,106.64,106.715,407800000.0
2008-01-18 02:49:00,106.715,106.725,106.705,106.725,644900000.0
2008-01-18 02:50:00,106.725,106.725,106.705,106.705,552900000.0
2008-01-18 02:51:00,106.705,106.735,106.695,106.735,502700000.0
2008-01-18 02:52:00,106.735,106.765,106.73,106.765,282800000.0
2008-01-18 02:53:00,106.765,106.765,106.735,106.735,625200000.0
2008-01-18 02:54:00,106.735,106.745,106.705,106.72,1074510254.0
2008-01-18 02:55:00,106.72,106.735,106.715,106.725,554899999.0
2008-01-18 02:56:00,106.725,106.73,106.715,106.73,418000000.0
2008-01-18 02:57:00,106.73,106.745,106.725,106.735,324500000.0
2008-01-18 02:58:00,106.735,106.735,106.725,106.73,554200000.0
2008-01-18 02:59:00,106.73,106.74,106.725,106.735,182900000.0
2008-01-18 03:00:00,106.735,106.735,106.695,106.715,395600000.0
2008-01-18 03:01:00,106.715,106.74,106.71,106.71,47000000.0
2008-01-18 03:02:00,106.71,106.74,106.71,106.74,57800000.0
2008-01-18 03:03:00,106.74,106.765,106.72,106.755,522400003.0
2008-01-18 03:04:00,106.755,106.795,106.755,106.77,776100003.0
2008-01-18 03:05:00,106.77,106.815,106.77,106.815,487100001.0
2008-01-18 03:06:00,106.815,106.82,106.79,106.79,93600000.0
2008-01-18 03:07:00,106.79,106.84,106.79,106.84,105700000.0
2008-01-18 03:08:00,106.835,106.855,106.835,106.845,108700001.0
2008-01-18 03:09:00,106.84,106.845,106.815,106.815,231320233.0
2008-01-18 03:10:00,106.815,106.815,106.735,106.745,485800002.0
2008-01-18 03:11:00,106.75,106.765,106.725,106.73,394610568.0
2008-01-18 03:12:00,106.73,106.73,106.675,106.675,759300000.0
2008-01-18 03:13:00,106.675,106.685,106.63,106.65,1020200000.0
2008-01-18 03:14:00,106.65,106.66,106.625,106.655,766799998.0
2008-01-18 03:15:00,106.67,106.705,106.655,106.695,914799998.0
2008-01-18 03:16:00,106.695,106.705,106.67,106.69,1056699995.0
2008-01-18 03:17:00,106.705,106.715,106.68,106.715,796100000.0
2008-01-18 03:18:00,106.715,106.72,106.7,106.71,408300000.0
2008-01-18 03:19:00,106.71,106.715,106.695,106.715,564099999.0
2008-01-18 03:20:00,106.715,106.72,106.705,106.72,560199997.0
2008-01-18 03:21:00,106.72,106.72,106.685,106.705,1038799978.0
2008-01-18 03:22:00,106.705,106.74,106.705,106.74,737799996.0
2008-01-18 03:23:00,106.735,106.78,106.735,106.78,299399992.0
2008-01-18 03:24:00,106.78,106.845,106.78,106.795,356600000.0
2008-01-18 03:25:00,106.795,106.795,106.76,106.78,980699990.0
2008-01-18 03:26:00,106.78,106.785,106.765,106.78,374800000.0
2008-01-18 03:27:00,106.78,106.785,106.76,106.76,152200000.0
2008-01-18 03:28:00,106.76,106.76,106.745,106.76,48600000.0
2008-01-18 03:29:00,106.76,106.78,106.76,106.78,175200000.0
2008-01-18 03:30:00,106.78,106.79,106.77,106.77,50800000.0
2008-01-18 03:31:00,106.77,106.77,106.76,106.77,50400000.0
2008-01-18 03:32:00,106.77,106.785,106.77,106.77,36100000.0
2008-01-18 03:33:00,106.77,106.77,106.755,106.76,155400000.0
2008-01-18 03:34:00,106.76,106.77,106.755,106.765,192900000.0
2008-01-18 03:35:00,106.765,106.77,106.76,106.765,228700000.0
2008-01-18 03:36:00,106.765,106.795,106.765,106.795,522900000.0
2008-01-18 03:37:00,106.795,106.81,106.785,106.795,169500000.0
2008-01-18 03:38:00,106.795,106.89,106.795,106.88,432299999.0
2008-01-18 03:39:00,106.88,106.885,106.845,106.845,300300000.0
2008-01-18 03:40:00,106.845,106.85,106.775,106.785,201300001.0
2008-01-18 03:41:00,106.785,106.785,106.755,106.77,371300000.0
2008-01-18 03:42:00,106.77,106.79,106.76,106.785,54400000.0
2008-01-18 03:43:00,106.785,106.79,106.775,106.78,145700000.0
2008-01-18 03:44:00,106.78,106.79,106.77,106.79,43400000.0
2008-01-18 03:45:00,106.79,106.79,106.77,106.77,91700000.0
2008-01-18 03:46:00,106.78,106.78,106.705,106.735,260900000.0
2008-01-18 03:47:00,106.735,106.735,106.685,106.715,192700000.0
2008-01-18 03:48:00,106.715,106.725,106.71,106.725,190300000.0
2008-01-18 03:49:00,106.725,106.735,106.71,106.715,107900000.0
2008-01-18 03:50:00,106.715,106.715,106.67,106.67,224700000.0
2008-01-18 03:51:00,106.67,106.685,106.65,106.66,86800000.0
2008-01-18 03:52:00,106.66,106.665,106.61,106.62,146600000.0
2008-01-18 03:53:00,106.62,106.635,106.6,106.62,155800000.0
2008-01-18 03:54:00,106.615,106.66,106.615,106.63,193099999.0
2008-01-18 03:55:00,106.63,106.64,106.605,106.61,355900007.0
2008-01-18 03:56:00,106.61,106.61,106.57,106.585,89399999.0
2008-01-18 03:57:00,106.585,106.63,106.585,106.63,304200001.0
2008-01-18 03:58:00,106.63,106.66,106.63,106.65,419100001.0
2008-01-18 03:59:00,106.655,106.66,106.645,106.66,275900000.0
2008-01-18 04:00:00,106.665,106.67,106.65,106.66,134100000.0
2008-01-18 04:01:00,106.66,106.665,106.645,106.655,911599998.0
2008-01-18 04:02:00,106.655,106.67,106.65,106.66,170500000.0
2008-01-18 04:03:00,106.66,106.67,106.655,106.655,341300000.0
2008-01-18 04:04:00,106.66,106.67,106.65,106.665,540900002.0
2008-01-18 04:05:00,106.665,106.665,106.64,106.64,117300000.0
2008-01-18 04:06:00,106.635,106.65,106.63,106.65,239800000.0
2008-01-18 04:07:00,106.65,106.655,106.63,106.645,109900000.0
2008-01-18 04:08:00,106.65,106.655,106.64,106.64,66000000.0
2008-01-18 04:09:00,106.64,106.66,106.575,106.6,136800000.0
2008-01-18 04:10:00,106.6,106.615,106.58,106.605,173700000.0
2008-01-18 04:11:00,106.605,106.615,106.595,106.605,20700000.0
2008-01-18 04:12:00,106.605,106.635,106.605,106.61,126300001.0
2008-01-18 04:13:00,106.61,106.635,106.605,106.635,213600001.0
2008-01-18 04:14:00,106.63,106.63,106.59,106.595,487049998.0
2008-01-18 04:15:00,106.595,106.6,106.565,106.59,72300000.0
2008-01-18 04:16:00,106.59,106.59,106.56,106.585,56400000.0
2008-01-18 04:17:00,106.585,106.62,106.58,106.62,31200000.0
2008-01-18 04:18:00,106.62,106.66,106.62,106.65,58900000.0
2008-01-18 04:19:00,106.65,106.65,106.625,106.635,348000000.0
2008-01-18 04:20:00,106.635,106.645,106.62,106.64,143400000.0
2008-01-18 04:21:00,106.64,106.64,106.62,106.625,245800000.0
2008-01-18 04:22:00,106.62,106.625,106.615,106.62,493000000.0
2008-01-18 04:23:00,106.62,106.62,106.615,106.62,200700000.0
2008-01-18 04:24:00,106.62,106.635,106.615,106.63,495000004.0
2008-01-18 04:25:00,106.63,106.63,106.625,106.625,119900000.0
2008-01-18 04:26:00,106.625,106.645,106.625,106.645,708699999.0
2008-01-18 04:27:00,106.645,106.655,106.63,106.635,856099997.0
2008-01-18 04:28:00,106.63,106.64,106.6,106.61,751700000.0
2008-01-18 04:29:00,106.61,106.61,106.585,106.595,742799990.0
2008-01-18 04:30:00,106.595,106.63,106.59,106.625,757800000.0
2008-01-18 04:31:00,106.625,106.63,106.62,106.62,722500001.0
2008-01-18 04:32:00,106.62,106.635,106.615,106.615,356051484.0
2008-01-18 04:33:00,106.615,106.64,106.615,106.635,138800000.0
2008-01-18 04:34:00,106.64,106.64,106.615,106.62,353300002.0
2008-01-18 04:35:00,106.62,106.64,106.615,106.635,297100003.0
2008-01-18 04:36:00,106.64,106.645,106.625,106.64,418399999.0
2008-01-18 04:37:00,106.645,106.665,106.64,106.66,240999997.0
2008-01-18 04:38:00,106.66,106.66,106.645,106.655,241500000.0
2008-01-18 04:39:00,106.655,106.655,106.64,106.64,19150000.0
2008-01-18 04:40:00,106.64,106.645,106.625,106.63,88100000.0
2008-01-18 04:41:00,106.63,106.635,106.605,106.635,56200000.0
2008-01-18 04:42:00,106.635,106.64,106.63,106.63,176800000.0
2008-01-18 04:43:00,106.64,106.64,106.63,106.635,306299999.0
2008-01-18 04:44:00,106.635,106.64,106.635,106.64,11700000.0
2008-01-18 04:45:00,106.64,106.64,106.62,106.63,83400000.0
2008-01-18 04:46:00,106.63,106.635,106.62,106.62,36600000.0
2008-01-18 04:47:00,106.625,106.635,106.615,106.62,191800000.0
2008-01-18 04:48:00,106.62,106.64,106.62,106.635,61800000.0
2008-01-18 04:49:00,106.635,106.66,106.635,106.655,170100000.0
2008-01-18 04:50:00,106.65,106.67,106.645,106.655,303700000.0
2008-01-18 04:51:00,106.655,106.68,106.655,106.66,261600000.0
2008-01-18 04:52:00,106.66,106.66,106.65,106.65,132900000.0
2008-01-18 04:53:00,106.66,106.66,106.65,106.66,458700000.0
2008-01-18 04:54:00,106.655,106.66,106.64,106.64,102600000.0
2008-01-18 04:55:00,106.64,106.64,106.64,106.64,45100000.0
2008-01-18 04:56:00,106.64,106.655,106.64,106.65,27200000.0
2008-01-18 04:57:00,106.65,106.67,106.65,106.66,165700000.0
2008-01-18 04:58:00,106.66,106.66,106.65,106.655,317600000.0
2008-01-18 04:59:00,106.655,106.67,106.65,106.655,106900000.0
2008-01-18 05:00:00,106.655,106.665,106.645,106.655,211700000.0
2008-01-18 05:01:00,106.65,106.66,106.65,106.66,100900000.0
2008-01-18 05:02:00,106.66,106.66,106.65,106.66,277000000.0
2008-01-18 05:03:00,106.66,106.705,106.66,106.705,413999999.0
2008-01-18 05:04:00,106.705,106.735,106.695,106.725,1139900009.0
2008-01-18 05:05:00,106.72,106.725,106.695,106.725,341800001.0
2008-01-18 05:06:00,106.725,106.74,106.715,106.735,70900000.0
2008-01-18 05:07:00,106.73,106.76,106.73,106.76,84900000.0
2008-01-18 05:08:00,106.76,106.76,106.75,106.75,21100000.0
2008-01-18 05:09:00,106.75,106.775,106.745,106.77,190300000.0
2008-01-18 05:10:00,106.77,106.775,106.76,106.765,524300000.0
2008-01-18 05:11:00,106.765,106.775,106.765,106.765,334599996.0
2008-01-18 05:12:00,106.765,106.765,106.75,106.765,97200000.0
2008-01-18 05:13:00,106.765,106.78,106.76,106.77,94100000.0
2008-01-18 05:14:00,106.77,106.77,106.76,106.76,118313680.0
2008-01-18 05:15:00,106.76,106.765,106.745,106.76,515587089.0
2008-01-18 05:16:00,106.76,106.795,106.75,106.785,434200000.0
2008-01-18 05:17:00,106.785,106.815,106.785,106.805,944400008.0
2008-01-18 05:18:00,106.805,106.825,106.805,106.815,942699999.0
2008-01-18 05:19:00,106.815,106.815,106.8,106.81,533400000.0
2008-01-18 05:20:00,106.81,106.815,106.795,106.81,446399995.0
2008-01-18 05:21:00,106.81,106.81,106.785,106.795,720600003.0
2008-01-18 05:22:00,106.785,106.805,106.785,106.8,1210299977.0
2008-01-18 05:23:00,106.795,106.805,106.795,106.805,561200000.0
2008-01-18 05:24:00,106.805,106.825,106.795,106.81,494750004.0
2008-01-18 05:25:00,106.81,106.83,106.81,106.815,464200007.0
2008-01-18 05:26:00,106.81,106.815,106.805,106.81,313800002.0
2008-01-18 05:27:00,106.81,106.81,106.79,106.81,661499997.0
2008-01-18 05:28:00,106.81,106.81,106.8,106.805,362200000.0
2008-01-18 05:29:00,106.8,106.815,106.8,106.81,265400000.0
2008-01-18 05:30:00,106.81,106.82,106.805,106.82,277700000.0
2008-01-18 05:31:00,106.82,106.85,106.82,106.84,168100000.0
2008-01-18 05:32:00,106.84,106.84,106.82,106.82,124200002.0
2008-01-18 05:33:00,106.82,106.835,106.81,106.82,84800000.0
2008-01-18 05:34:00,106.82,106.82,106.81,106.815,261799996.0
2008-01-18 05:35:00,106.815,106.815,106.805,106.805,68600000.0
2008-01-18 05:36:00,106.81,106.85,106.81,106.845,445800002.0
2008-01-18 05:37:00,106.84,106.9,106.84,106.895,352400000.0
2008-01-18 05:38:00,106.895,106.915,106.86,106.88,369000001.0
2008-01-18 05:39:00,106.875,106.875,106.86,106.86,655100002.0
2008-01-18 05:40:00,106.86,106.915,106.86,106.9,1277299997.0
2008-01-18 05:41:00,106.9,106.92,106.86,106.87,643274742.0
2008-01-18 05:42:00,106.87,106.895,106.855,106.885,283900000.0
2008-01-18 05:43:00,106.885,106.935,106.885,106.925,241000000.0
2008-01-18 05:44:00,106.925,106.955,106.925,106.95,254800000.0
2008-01-18 05:45:00,106.95,106.99,106.95,106.965,113900000.0
2008-01-18 05:46:00,106.97,106.97,106.925,106.94,397999999.0
2008-01-18 05:47:00,106.94,106.945,106.92,106.94,434900000.0
2008-01-18 05:48:00,106.94,106.945,106.935,106.94,244200000.0
2008-01-18 05:49:00,106.94,106.955,106.93,106.945,311800000.0
2008-01-18 05:50:00,106.945,107.015,106.945,107.005,875400002.0
2008-01-18 05:51:00,107.005,107.02,106.97,106.995,493000000.0
2008-01-18 05:52:00,106.995,107.04,106.995,107.04,416200000.0
2008-01-18 05:53:00,107.04,107.04,107.02,107.025,270300000.0
2008-01-18 05:54:00,107.03,107.085,107.025,107.055,541500001.0
2008-01-18 05:55:00,107.055,107.085,107.025,107.08,786699997.0
2008-01-18 05:56:00,107.085,107.09,107.065,107.08,267600000.0
2008-01-18 05:57:00,107.08,107.08,107.06,107.07,311200000.0
2008-01-18 05:58:00,107.07,107.075,107.045,107.055,886900002.0
2008-01-18 05:59:00,107.055,107.055,107.0,107.0,821500003.0
2008-01-18 06:00:00,106.995,107.05,106.99,107.02,287999997.0
2008-01-18 06:01:00,107.025,107.035,107.015,107.02,1185799987.0
2008-01-18 06:02:00,107.02,107.03,106.965,106.965,716400000.0
2008-01-18 06:03:00,106.965,107.005,106.965,106.985,794900000.0
2008-01-18 06:04:00,106.985,106.985,106.955,106.96,894500000.0
2008-01-18 06:05:00,106.96,106.965,106.94,106.945,678299998.0
2008-01-18 06:06:00,106.945,106.955,106.94,106.945,543700000.0
2008-01-18 06:07:00,106.945,106.995,106.945,106.98,814699995.0
2008-01-18 06:08:00,106.98,106.98,106.96,106.97,207199998.0
2008-01-18 06:09:00,106.97,106.995,106.97,106.98,118700000.0
2008-01-18 06:10:00,106.98,106.985,106.965,106.975,509799996.0
2008-01-18 06:11:00,106.975,106.985,106.965,106.97,694649988.0
2008-01-18 06:12:00,106.97,106.98,106.96,106.97,787199991.0
2008-01-18 06:13:00,106.97,106.975,106.96,106.965,505199999.0
2008-01-18 06:14:00,106.965,106.965,106.96,106.965,402000000.0
2008-01-18 06:15:00,106.965,106.975,106.955,106.965,368800000.0
2008-01-18 06:16:00,106.965,106.985,106.965,106.985,359600000.0
2008-01-18 06:17:00,106.985,107.015,106.985,106.99,514900000.0
2008-01-18 06:18:00,106.99,107.0,106.985,106.995,267100000.0
2008-01-18 06:19:00,106.995,106.995,106.98,106.995,329000000.0
2008-01-18 06:20:00,106.995,107.045,106.985,107.035,591899999.0
2008-01-18 06:21:00,107.035,107.06,107.035,107.05,437100000.0
2008-01-18 06:22:00,107.05,107.065,107.04,107.065,649700000.0
2008-01-18 06:23:00,107.065,107.07,107.05,107.05,266100000.0
2008-01-18 06:24:00,107.05,107.08,107.04,107.08,129600000.0
2008-01-18 06:25:00,107.075,107.08,107.07,107.07,35900000.0
2008-01-18 06:26:00,107.07,107.07,107.025,107.05,368500000.0
2008-01-18 06:27:00,107.05,107.065,107.035,107.045,496600000.0
2008-01-18 06:28:00,107.045,107.105,107.045,107.095,741299997.0
2008-01-18 06:29:00,107.095,107.12,107.075,107.09,963200000.0
2008-01-18 06:30:00,107.09,107.11,107.075,107.09,413999996.0
2008-01-18 06:31:00,107.105,107.11,107.08,107.1,100200000.0
2008-01-18 06:32:00,107.1,107.1,107.04,107.04,67700000.0
2008-01-18 06:33:00,107.04,107.055,107.01,107.05,312000000.0
2008-01-18 06:34:00,107.05,107.095,107.045,107.075,375399995.0
2008-01-18 06:35:00,107.08,107.09,107.075,107.085,34500000.0
2008-01-18 06:36:00,107.085,107.085,107.075,107.085,257300000.0
2008-01-18 06:37:00,107.085,107.095,107.07,107.075,665500000.0
2008-01-18 06:38:00,107.075,107.085,107.065,107.065,884599997.0
2008-01-18 06:39:00,107.065,107.07,107.05,107.065,709600000.0
2008-01-18 06:40:00,107.065,107.085,107.05,107.065,548299999.0
2008-01-18 06:41:00,107.06,107.06,107.045,107.055,694400006.0
2008-01-18 06:42:00,107.055,107.07,107.055,107.06,55700000.0
2008-01-18 06:43:00,107.06,107.07,107.035,107.045,674699996.0
2008-01-18 06:44:00,107.045,107.095,107.045,107.095,1382799998.0
2008-01-18 06:45:00,107.095,107.095,107.065,107.075,638899997.0
2008-01-18 06:46:00,107.07,107.105,107.05,107.105,869700000.0
2008-01-18 06:47:00,107.105,107.105,107.065,107.09,1177799994.0
2008-01-18 06:48:00,107.09,107.09,107.055,107.085,869199983.0
2008-01-18 06:49:00,107.085,107.085,107.065,107.065,593680002.0
2008-01-18 06:50:00,107.065,107.085,107.065,107.08,663499987.0
2008-01-18 06:51:00,107.08,107.085,107.07,107.075,457300001.0
2008-01-18 06:52:00,107.075,107.085,107.065,107.075,661300002.0
2008-01-18 06:53:00,107.075,107.095,107.07,107.085,761399998.0
2008-01-18 06:54:00,107.09,107.165,107.085,107.15,1573649999.0
2008-01-18 06:55:00,107.14,107.145,107.095,107.105,1412699975.0
2008-01-18 06:56:00,107.105,107.11,107.085,107.11,735999998.0
2008-01-18 06:57:00,107.11,107.11,107.09,107.09,30600000.0
2008-01-18 06:58:00,107.09,107.105,107.085,107.1,86400000.0
2008-01-18 06:59:00,107.095,107.1,107.085,107.085,34664252.0
2008-01-18 07:00:00,107.085,107.085,107.06,107.07,36788084.0
2008-01-18 07:01:00,107.07,107.095,107.07,107.085,112900000.0
2008-01-18 07:02:00,107.08,107.09,107.075,107.085,29500000.0
2008-01-18 07:03:00,107.085,107.09,107.085,107.09,14300000.0
2008-01-18 07:04:00,107.09,107.095,107.02,107.02,38000000.0
2008-01-18 07:05:00,107.015,107.015,106.96,106.995,182200000.0
2008-01-18 07:06:00,107.0,107.0,106.955,106.965,788600000.0
2008-01-18 07:07:00,106.965,106.99,106.96,106.99,147600000.0
2008-01-18 07:08:00,106.985,107.04,106.98,107.035,96400000.0
2008-01-18 07:09:00,107.035,107.04,107.03,107.035,53600000.0
2008-01-18 07:10:00,107.035,107.08,107.035,107.08,62700000.0
2008-01-18 07:11:00,107.08,107.09,107.065,107.075,209400000.0
2008-01-18 07:12:00,107.07,107.075,107.065,107.075,34700000.0
2008-01-18 07:13:00,107.075,107.11,107.065,107.095,564100000.0
2008-01-18 07:14:00,107.095,107.1,107.07,107.08,194300000.0
2008-01-18 07:15:00,107.08,107.09,107.07,107.085,119500000.0
2008-01-18 07:16:00,107.085,107.09,107.045,107.06,344400000.0
2008-01-18 07:17:00,107.055,107.055,107.045,107.05,85700000.0
2008-01-18 07:18:00,107.05,107.075,107.05,107.065,62200000.0
2008-01-18 07:19:00,107.065,107.065,107.045,107.06,157300000.0
2008-01-18 07:20:00,107.06,107.07,107.05,107.065,277900000.0
2008-01-18 07:21:00,107.065,107.075,107.06,107.075,213900000.0
2008-01-18 07:22:00,107.075,107.085,107.075,107.08,68300000.0
2008-01-18 07:23:00,107.08,107.085,107.065,107.085,371500000.0
2008-01-18 07:24:00,107.085,107.085,107.07,107.08,225600000.0
2008-01-18 07:25:00,107.08,107.085,107.05,107.06,124100000.0
2008-01-18 07:26:00,107.06,107.075,107.055,107.065,217200000.0
2008-01-18 07:27:00,107.065,107.095,107.065,107.08,416500000.0
2008-01-18 07:28:00,107.08,107.085,107.075,107.085,192000000.0
2008-01-18 07:29:00,107.08,107.085,107.07,107.075,160700000.0
2008-01-18 07:30:00,107.075,107.075,107.03,107.065,593199999.0
2008-01-18 07:31:00,107.065,107.08,107.05,107.07,517100000.0
2008-01-18 07:32:00,107.07,107.07,107.025,107.025,50200000.0
2008-01-18 07:33:00,107.025,107.03,106.995,107.0,89900000.0
2008-01-18 07:34:00,107.0,107.005,106.99,107.005,207000000.0
2008-01-18 07:35:00,107.005,107.025,107.0,107.015,610399999.0
2008-01-18 07:36:00,107.015,107.02,106.98,106.985,263200000.0
2008-01-18 07:37:00,106.985,106.985,106.945,106.97,898999999.0
2008-01-18 07:38:00,106.97,106.99,106.955,106.99,631999998.0
2008-01-18 07:39:00,106.995,107.0,106.975,106.985,902100003.0
2008-01-18 07:40:00,106.985,106.985,106.93,106.95,803700000.0
2008-01-18 07:41:00,106.95,106.99,106.94,106.98,703199996.0
2008-01-18 07:42:00,106.98,107.01,106.98,106.98,267100000.0
2008-01-18 07:43:00,106.98,107.0,106.94,106.955,205599999.0
2008-01-18 07:44:00,106.955,106.97,106.95,106.955,246400000.0
2008-01-18 07:45:00,106.96,106.97,106.95,106.96,276200000.0
2008-01-18 07:46:00,106.96,106.965,106.955,106.965,269000000.0
2008-01-18 07:47:00,106.965,106.965,106.945,106.95,631799999.0
2008-01-18 07:48:00,106.95,106.96,106.945,106.96,449100000.0
2008-01-18 07:49:00,106.96,106.97,106.94,106.945,922200000.0
2008-01-18 07:50:00,106.945,106.96,106.94,106.945,897000001.0
2008-01-18 07:51:00,106.945,106.955,106.935,106.945,864800000.0
2008-01-18 07:52:00,106.945,106.965,106.945,106.96,644500004.0
2008-01-18 07:53:00,106.96,106.965,106.935,106.94,591899998.0
2008-01-18 07:54:00,106.94,106.94,106.905,106.905,634000000.0
2008-01-18 07:55:00,106.905,106.925,106.88,106.92,1410299984.0
2008-01-18 07:56:00,106.92,106.925,106.905,106.91,44700000.0
2008-01-18 07:57:00,106.91,106.925,106.9,106.915,255600000.0
2008-01-18 07:58:00,106.92,106.96,106.92,106.95,245900000.0
2008-01-18 07:59:00,106.95,106.96,106.94,106.955,527599998.0
2008-01-18 08:00:00,106.955,106.97,106.93,106.93,377500000.0
2008-01-18 08:01:00,106.93,106.96,106.925,106.945,604600001.0
2008-01-18 08:02:00,106.945,106.955,106.94,106.955,275899999.0
2008-01-18 08:03:00,106.955,106.96,106.95,106.955,34000000.0
2008-01-18 08:04:00,106.955,106.97,106.945,106.965,185800000.0
2008-01-18 08:05:00,106.97,106.975,106.965,106.97,45600000.0
2008-01-18 08:06:00,106.97,106.98,106.97,106.98,112100000.0
2008-01-18 08:07:00,106.98,106.98,106.95,106.975,45300000.0
2008-01-18 08:08:00,106.975,106.975,106.95,106.96,67400000.0
2008-01-18 08:09:00,106.96,106.96,106.935,106.955,256000000.0
2008-01-18 08:10:00,106.955,106.955,106.93,106.935,255537402.0
2008-01-18 08:11:00,106.935,106.94,106.915,106.92,118965450.0
2008-01-18 08:12:00,106.92,106.965,106.92,106.96,94300000.0
2008-01-18 08:13:00,106.96,106.995,106.945,106.97,1128199998.0
2008-01-18 08:14:00,106.97,107.0,106.96,106.99,389000000.0
2008-01-18 08:15:00,106.99,107.015,106.97,106.97,531400001.0
2008-01-18 08:16:00,106.97,106.995,106.96,106.98,374100001.0
2008-01-18 08:17:00,106.98,107.04,106.98,107.02,539099997.0
2008-01-18 08:18:00,107.015,107.08,107.015,107.08,209800000.0
2008-01-18 08:19:00,107.085,107.1,107.065,107.08,469800000.0
2008-01-18 08:20:00,107.085,107.12,107.085,107.1,130500000.0
2008-01-18 08:21:00,107.1,107.1,107.09,107.095,172500000.0
2008-01-18 08:22:00,107.1,107.1,107.07,107.07,29900000.0
2008-01-18 08:23:00,107.07,107.085,107.07,107.075,92500000.0
2008-01-18 08:24:00,107.07,107.08,107.07,107.08,60600000.0
2008-01-18 08:25:00,107.08,107.09,107.07,107.08,87200000.0
2008-01-18 08:26:00,107.08,107.09,107.08,107.09,25500000.0
2008-01-18 08:27:00,107.08,107.09,107.08,107.085,134600000.0
2008-01-18 08:28:00,107.09,107.14,107.08,107.14,282700000.0
2008-01-18 08:29:00,107.14,107.215,107.14,107.175,1569800001.0
2008-01-18 08:30:00,107.175,107.175,107.115,107.16,1181000000.0
2008-01-18 08:31:00,107.16,107.16,107.115,107.125,1607199990.0
2008-01-18 08:32:00,107.125,107.175,107.125,107.13,916199978.0
2008-01-18 08:33:00,107.13,107.14,107.11,107.11,744299999.0
2008-01-18 08:34:00,107.105,107.14,107.095,107.105,690800001.0
2008-01-18 08:35:00,107.105,107.115,107.09,107.09,440200001.0
2008-01-18 08:36:00,107.09,107.1,107.075,107.075,273900003.0
2008-01-18 08:37:00,107.075,107.115,107.045,107.115,484499994.0
2008-01-18 08:38:00,107.115,107.145,107.115,107.13,523804150.0
2008-01-18 08:39:00,107.13,107.14,107.125,107.135,257899998.0
2008-01-18 08:40:00,107.135,107.14,107.12,107.12,143200000.0
2008-01-18 08:41:00,107.12,107.125,107.075,107.085,480468888.0
2008-01-18 08:42:00,107.085,107.12,107.075,107.115,248599998.0
2008-01-18 08:43:00,107.115,107.115,107.085,107.085,438800000.0
2008-01-18 08:44:00,107.085,107.14,107.08,107.12,243300000.0
2008-01-18 08:45:00,107.12,107.165,107.115,107.145,551799999.0
2008-01-18 08:46:00,107.145,107.145,107.125,107.14,675800000.0
2008-01-18 08:47:00,107.14,107.185,107.125,107.14,579500000.0
2008-01-18 08:48:00,107.135,107.135,107.1,107.105,399100000.0
2008-01-18 08:49:00,107.11,107.15,107.105,107.15,444000002.0
2008-01-18 08:50:00,107.145,107.16,107.145,107.16,227200000.0
2008-01-18 08:51:00,107.155,107.155,107.13,107.135,144900000.0
2008-01-18 08:52:00,107.135,107.135,107.115,107.13,954900000.0
2008-01-18 08:53:00,107.13,107.14,107.125,107.14,487800006.0
2008-01-18 08:54:00,107.14,107.16,107.11,107.135,836499996.0
2008-01-18 08:55:00,107.135,107.155,107.125,107.15,560699995.0
2008-01-18 08:56:00,107.15,107.17,107.14,107.17,424600000.0
2008-01-18 08:57:00,107.17,107.18,107.145,107.165,349400000.0
2008-01-18 08:58:00,107.155,107.16,107.145,107.155,962500002.0
2008-01-18 08:59:00,107.155,107.175,107.155,107.175,442459809.0
2008-01-18 09:00:00,107.175,107.18,107.165,107.165,215090071.0
2008-01-18 09:01:00,107.165,107.18,107.155,107.165,595600003.0
2008-01-18 09:02:00,107.165,107.18,107.145,107.145,213100000.0
2008-01-18 09:03:00,107.15,107.155,107.13,107.145,538800004.0
2008-01-18 09:04:00,107.135,107.14,107.095,107.125,936000000.0
2008-01-18 09:05:00,107.125,107.155,107.12,107.145,534099999.0
2008-01-18 09:06:00,107.145,107.275,107.145,107.265,673700005.0
2008-01-18 09:07:00,107.27,107.28,107.25,107.26,626100000.0
2008-01-18 09:08:00,107.26,107.32,107.255,107.3,997000003.0
2008-01-18 09:09:00,107.31,107.325,107.29,107.3,757647670.0
2008-01-18 09:10:00,107.3,107.315,107.295,107.305,908200002.0
2008-01-18 09:11:00,107.305,107.33,107.295,107.305,612100000.0
2008-01-18 09:12:00,107.305,107.31,107.29,107.3,83100000.0
2008-01-18 09:13:00,107.3,107.3,107.275,107.295,270600002.0
2008-01-18 09:14:00,107.295,107.3,107.27,107.275,767900000.0
2008-01-18 09:15:00,107.275,107.285,107.255,107.27,761499999.0
2008-01-18 09:16:00,107.27,107.27,107.255,107.26,212500000.0
2008-01-18 09:17:00,107.26,107.26,107.22,107.25,586800000.0
2008-01-18 09:18:00,107.25,107.26,107.24,107.25,279500000.0
2008-01-18 09:19:00,107.25,107.265,107.25,107.26,280300000.0
2008-01-18 09:20:00,107.26,107.275,107.245,107.275,638600003.0
2008-01-18 09:21:00,107.275,107.29,107.26,107.26,199200000.0
2008-01-18 09:22:00,107.26,107.27,107.25,107.265,408499999.0
2008-01-18 09:23:00,107.26,107.27,107.25,107.265,318800000.0
2008-01-18 09:24:00,107.265,107.27,107.245,107.265,385299999.0
2008-01-18 09:25:00,107.27,107.275,107.24,107.25,266900003.0
2008-01-18 09:26:00,107.25,107.26,107.245,107.25,145700000.0
2008-01-18 09:27:00,107.25,107.265,107.245,107.265,600100007.0
2008-01-18 09:28:00,107.26,107.285,107.26,107.285,198300000.0
2008-01-18 09:29:00,107.285,107.315,107.275,107.305,316399999.0
2008-01-18 09:30:00,107.305,107.325,107.29,107.325,178400000.0
2008-01-18 09:31:00,107.325,107.335,107.315,107.315,196900000.0
2008-01-18 09:32:00,107.315,107.335,107.31,107.315,240000000.0
2008-01-18 09:33:00,107.32,107.335,107.31,107.33,378300000.0
2008-01-18 09:34:00,107.33,107.38,107.33,107.375,273400000.0
2008-01-18 09:35:00,107.375,107.375,107.34,107.355,342399995.0
2008-01-18 09:36:00,107.355,107.36,107.31,107.335,531800000.0
2008-01-18 09:37:00,107.335,107.335,107.29,107.305,350900000.0
2008-01-18 09:38:00,107.305,107.32,107.3,107.305,162800000.0
2008-01-18 09:39:00,107.305,107.31,107.285,107.295,210300000.0
2008-01-18 09:40:00,107.295,107.295,107.265,107.275,527900000.0
2008-01-18 09:41:00,107.275,107.285,107.25,107.25,702099999.0
2008-01-18 09:42:00,107.25,107.265,107.23,107.255,1470200002.0
2008-01-18 09:43:00,107.255,107.26,107.235,107.25,1061599997.0
2008-01-18 09:44:00,107.25,107.265,107.235,107.265,553500000.0
2008-01-18 09:45:00,107.265,107.27,107.255,107.265,786700000.0
2008-01-18 09:46:00,107.265,107.27,107.26,107.27,452000000.0
2008-01-18 09:47:00,107.27,107.27,107.25,107.255,202800000.0
2008-01-18 09:48:00,107.05,107.07,107.05,107.05,1065099985.0
2008-01-18 09:49:00,107.235,107.235,107.22,107.235,1065099985.0
2008-01-18 09:50:00,107.23,107.25,107.23,107.245,525400000.0
2008-01-18 09:51:00,107.245,107.25,107.235,107.245,911499998.0
2008-01-18 09:52:00,107.245,107.26,107.235,107.245,785699997.0
2008-01-18 09:53:00,107.245,107.255,107.245,107.245,263900000.0
2008-01-18 09:54:00,107.245,107.255,107.245,107.255,637300000.0
2008-01-18 09:55:00,107.255,107.255,107.24,107.255,540900000.0
2008-01-18 09:56:00,107.255,107.26,107.23,107.23,361200000.0
2008-01-18 09:57:00,107.23,107.245,107.23,107.245,150500000.0
2008-01-18 09:58:00,107.245,107.245,107.22,107.235,667100000.0
2008-01-18 09:59:00,107.235,107.235,107.2,107.22,1945399994.0
2008-01-18 10:00:00,107.22,107.245,107.21,107.245,1929381323.0
2008-01-18 10:01:00,107.235,107.285,107.235,107.25,838600002.0
2008-01-18 10:02:00,107.25,107.26,107.19,107.2,375699999.0
2008-01-18 10:03:00,107.2,107.22,107.185,107.21,688100000.0
2008-01-18 10:04:00,107.21,107.215,107.19,107.2,712400000.0
2008-01-18 10:05:00,107.2,107.2,107.13,107.135,1539799998.0
2008-01-18 10:06:00,107.135,107.16,107.13,107.14,700100001.0
2008-01-18 10:07:00,107.14,107.155,107.13,107.135,1420300013.0
2008-01-18 10:08:00,107.135,107.145,107.115,107.12,1046399995.0
2008-01-18 10:09:00,107.125,107.13,107.1,107.105,1123401087.0
2008-01-18 10:10:00,107.105,107.13,107.085,107.115,659900005.0
2008-01-18 10:11:00,107.115,107.115,107.07,107.08,472304668.0
2008-01-18 10:12:00,107.08,107.095,107.07,107.075,605199993.0
2008-01-18 10:13:00,107.075,107.09,107.06,107.08,1033100009.0
2008-01-18 10:14:00,107.08,107.08,106.995,107.025,791999999.0
2008-01-18 10:15:00,107.025,107.03,106.9,106.9,1547999987.0
2008-01-18 10:16:00,106.885,106.955,106.885,106.955,1487499997.0
2008-01-18 10:17:00,106.955,107.015,106.95,107.01,803900002.0
2008-01-18 10:18:00,107.015,107.035,106.995,107.025,1293900000.0
2008-01-18 10:19:00,107.025,107.045,107.025,107.04,654099999.0
2008-01-18 10:20:00,107.04,107.04,107.005,107.01,740899999.0
2008-01-18 10:21:00,106.92,106.95,106.91,106.93,1519500013.0
2008-01-18 10:22:00,107.045,107.055,107.025,107.035,1519500013.0
2008-01-18 10:23:00,107.035,107.055,107.03,107.055,555600002.0
2008-01-18 10:24:00,107.055,107.08,107.055,107.08,160500000.0
2008-01-18 10:25:00,107.08,107.09,107.065,107.085,919300024.0
2008-01-18 10:26:00,107.085,107.13,107.08,107.12,407399998.0
2008-01-18 10:27:00,107.12,107.15,107.115,107.12,1046100001.0
2008-01-18 10:28:00,107.12,107.125,107.1,107.125,1138300001.0
2008-01-18 10:29:00,107.12,107.12,107.075,107.095,1417900004.0
2008-01-18 10:30:00,107.085,107.095,107.055,107.06,764000003.0
2008-01-18 10:31:00,107.055,107.07,107.045,107.065,931299999.0
2008-01-18 10:32:00,107.06,107.09,107.055,107.075,787299998.0
2008-01-18 10:33:00,107.075,107.155,107.07,107.145,202500000.0
2008-01-18 10:34:00,107.145,107.145,107.105,107.115,286100000.0
2008-01-18 10:35:00,107.115,107.14,107.09,107.14,235400000.0
2008-01-18 10:36:00,107.14,107.145,107.12,107.125,275300000.0
2008-01-18 10:37:00,107.125,107.125,107.11,107.115,156300000.0
2008-01-18 10:38:00,107.11,107.135,107.11,107.125,76100000.0
2008-01-18 10:39:00,107.125,107.15,107.12,107.13,108200000.0
2008-01-18 10:40:00,107.13,107.13,107.115,107.12,114100000.0
2008-01-18 10:41:00,107.12,107.125,107.105,107.105,164300001.0
2008-01-18 10:42:00,107.105,107.105,107.07,107.07,755400002.0
2008-01-18 10:43:00,107.075,107.105,107.07,107.085,862499998.0
2008-01-18 10:44:00,107.08,107.115,107.075,107.105,1473500006.0
2008-01-18 10:45:00,107.105,107.105,107.08,107.085,366300001.0
2008-01-18 10:46:00,107.085,107.095,107.07,107.08,1454200009.0
2008-01-18 10:47:00,107.08,107.085,107.065,107.065,959500007.0
2008-01-18 10:48:00,107.065,107.075,107.055,107.055,1325699999.0
2008-01-18 10:49:00,107.06,107.065,107.055,107.055,702900000.0
2008-01-18 10:50:00,107.055,107.055,107.045,107.055,569500000.0
2008-01-18 10:51:00,107.055,107.055,107.035,107.035,798100004.0
2008-01-18 10:52:00,107.035,107.06,107.025,107.055,1091499993.0
2008-01-18 10:53:00,107.06,107.105,107.055,107.105,1079299983.0
2008-01-18 10:54:00,107.105,107.105,107.08,107.095,121700000.0
2008-01-18 10:55:00,107.095,107.105,107.06,107.075,470600004.0
2008-01-18 10:56:00,107.075,107.075,107.035,107.04,330200004.0
2008-01-18 10:57:00,107.04,107.06,107.03,107.06,974499999.0
2008-01-18 10:58:00,107.06,107.065,107.05,107.065,200100000.0
2008-01-18 10:59:00,107.065,107.105,107.065,107.09,331000000.0
2008-01-18 11:00:00,107.09,107.105,107.08,107.09,1052200004.0
2008-01-18 11:01:00,107.09,107.12,107.085,107.105,261100001.0
2008-01-18 11:02:00,107.105,107.115,107.095,107.1,651800004.0
2008-01-18 11:03:00,107.1,107.115,107.1,107.105,395200000.0
2008-01-18 11:04:00,107.105,107.115,107.08,107.085,1088000004.0
2008-01-18 11:05:00,107.085,107.105,107.085,107.1,957899997.0
2008-01-18 11:06:00,107.09,107.095,107.075,107.08,387099999.0
2008-01-18 11:07:00,107.08,107.085,107.065,107.07,125899998.0
2008-01-18 11:08:00,107.07,107.07,107.03,107.055,469900002.0
2008-01-18 11:09:00,107.055,107.085,107.05,107.05,609600003.0
2008-01-18 11:10:00,107.05,107.065,107.05,107.06,91900000.0
2008-01-18 11:11:00,107.06,107.085,107.06,107.085,43300000.0
2008-01-18 11:12:00,107.085,107.085,107.03,107.035,567300000.0
2008-01-18 11:13:00,107.035,107.035,107.005,107.005,416100001.0
2008-01-18 11:14:00,107.005,107.025,107.005,107.025,281900001.0
2008-01-18 11:15:00,107.025,107.055,106.95,106.95,444199999.0
2008-01-18 11:16:00,106.95,106.98,106.95,106.96,1091800010.0
2008-01-18 11:17:00,106.96,106.97,106.925,106.935,628899996.0
2008-01-18 11:18:00,106.935,106.94,106.89,106.905,1665600018.0
2008-01-18 11:19:00,106.905,106.935,106.9,106.92,1549500008.0
2008-01-18 11:20:00,106.92,106.93,106.92,106.92,176836458.0
2008-01-18 11:21:00,106.92,106.955,106.915,106.945,789228730.0
2008-01-18 11:22:00,106.94,107.02,106.93,107.015,338200001.0
2008-01-18 11:23:00,107.015,107.025,106.995,107.005,191799999.0
2008-01-18 11:24:00,107.005,107.005,106.98,106.995,189300000.0
2008-01-18 11:25:00,106.995,107.02,106.99,107.02,509800000.0
2008-01-18 11:26:00,107.02,107.03,107.02,107.02,141900001.0
2008-01-18 11:27:00,107.02,107.025,107.005,107.005,205800000.0
2008-01-18 11:28:00,107.01,107.02,107.005,107.015,143900000.0
2008-01-18 11:29:00,107.02,107.055,107.015,107.05,137217955.0
2008-01-18 11:30:00,107.055,107.07,107.025,107.025,1344416277.0
2008-01-18 11:31:00,107.025,107.075,107.025,107.06,735299990.0
2008-01-18 11:32:00,107.06,107.07,107.055,107.06,225100000.0
2008-01-18 11:33:00,107.06,107.075,107.055,107.075,357900000.0
2008-01-18 11:34:00,107.075,107.085,107.02,107.045,1717500000.0
2008-01-18 11:35:00,107.32,107.45,107.32,107.45,1647999990.0
2008-01-18 11:36:00,106.985,107.035,106.97,107.03,1647999990.0
2008-01-18 11:37:00,107.03,107.055,107.02,107.055,896599992.0
2008-01-18 11:38:00,107.055,107.08,107.045,107.065,1376899999.0
2008-01-18 11:39:00,107.48,107.49,107.46,107.47,403599999.0
2008-01-18 11:40:00,107.115,107.16,107.08,107.095,403599999.0
2008-01-18 11:41:00,107.085,107.11,107.075,107.085,1948000010.0
2008-01-18 11:42:00,107.085,107.1,107.06,107.095,1057599993.0
2008-01-18 11:43:00,107.095,107.155,107.09,107.15,1043899994.0
2008-01-18 11:44:00,107.15,107.155,107.13,107.135,591699998.0
2008-01-18 11:45:00,107.135,107.14,107.07,107.09,730599990.0
2008-01-18 11:46:00,107.09,107.12,107.045,107.055,378099999.0
2008-01-18 11:47:00,107.055,107.07,107.045,107.06,581899999.0
2008-01-18 11:48:00,107.07,107.08,107.055,107.07,542600000.0
2008-01-18 11:49:00,107.07,107.075,107.05,107.075,361800002.0
2008-01-18 11:50:00,107.075,107.085,107.065,107.07,223300001.0
2008-01-18 11:51:00,107.07,107.08,107.055,107.08,487300002.0
2008-01-18 11:52:00,107.08,107.095,107.075,107.075,1017900011.0
2008-01-18 11:53:00,107.08,107.08,107.065,107.08,304200001.0
2008-01-18 11:54:00,107.08,107.08,107.065,107.07,320700000.0
2008-01-18 11:55:00,107.07,107.1,107.055,107.06,870800011.0
2008-01-18 11:56:00,107.06,107.08,107.055,107.075,713399999.0
2008-01-18 11:57:00,107.075,107.12,107.075,107.115,708099996.0
2008-01-18 11:58:00,107.115,107.115,107.065,107.105,546399993.0
2008-01-18 11:59:00,107.105,107.145,107.09,107.145,1360100004.0
2008-01-18 12:00:00,107.43,107.47,107.4,107.46,890100001.0
2008-01-18 12:01:00,107.47,107.47,107.41,107.42,890100001.0
2008-01-18 12:02:00,107.145,107.16,107.135,107.16,890100001.0
2008-01-18 12:03:00,107.16,107.165,107.125,107.125,492099998.0
2008-01-18 12:04:00,107.135,107.14,107.12,107.13,446200001.0
2008-01-18 12:05:00,107.13,107.14,107.09,107.125,683100002.0
2008-01-18 12:06:00,107.125,107.135,107.11,107.11,208300000.0
2008-01-18 12:07:00,107.11,107.14,107.1,107.135,1065700000.0
2008-01-18 12:08:00,107.13,107.135,107.115,107.115,469300008.0
2008-01-18 12:09:00,107.115,107.135,107.095,107.135,853700003.0
2008-01-18 12:10:00,107.125,107.135,107.12,107.12,883899999.0
2008-01-18 12:11:00,107.12,107.135,107.1,107.135,1218600000.0
2008-01-18 12:12:00,107.135,107.21,107.135,107.195,1255600000.0
2008-01-18 12:13:00,107.34,107.34,107.31,107.33,1782500009.0
2008-01-18 12:14:00,107.175,107.215,107.175,107.175,1782500009.0
2008-01-18 12:15:00,107.175,107.185,107.15,107.16,628400013.0
2008-01-18 12:16:00,107.16,107.175,107.155,107.165,863200001.0
2008-01-18 12:17:00,107.165,107.195,107.155,107.185,1239000013.0
2008-01-18 12:18:00,107.185,107.195,107.155,107.16,1635500002.0
2008-01-18 12:19:00,107.16,107.195,107.16,107.18,692400004.0
2008-01-18 12:20:00,107.18,107.22,107.18,107.18,236100000.0
2008-01-18 12:21:00,107.175,107.19,107.175,107.19,47899999.0
2008-01-18 12:22:00,107.19,107.195,107.175,107.19,132300000.0
2008-01-18 12:23:00,107.19,107.22,107.185,107.185,242600004.0
2008-01-18 12:24:00,107.185,107.24,107.185,107.235,680600000.0
2008-01-18 12:25:00,107.235,107.29,107.225,107.27,1146300004.0
2008-01-18 12:26:00,107.27,107.27,107.23,107.25,285100000.0
2008-01-18 12:27:00,107.255,107.275,107.255,107.26,223099998.0
2008-01-18 12:28:00,107.255,107.27,107.24,107.26,255200000.0
2008-01-18 12:29:00,107.26,107.335,107.25,107.31,159800000.0
2008-01-18 12:30:00,107.31,107.32,107.28,107.29,179300000.0
2008-01-18 12:31:00,107.29,107.315,107.27,107.31,228300000.0
2008-01-18 12:32:00,107.31,107.34,107.3,107.325,555900000.0
2008-01-18 12:33:00,107.335,107.35,107.325,107.345,482400002.0
2008-01-18 12:34:00,107.345,107.35,107.34,107.34,318500000.0
2008-01-18 12:35:00,107.34,107.46,107.335,107.46,409800000.0
2008-01-18 12:36:00,107.455,107.475,107.42,107.475,1066971968.0
2008-01-18 12:37:00,107.47,107.53,107.455,107.455,1052999993.0
2008-01-18 12:38:00,107.455,107.51,107.435,107.475,777000003.0
2008-01-18 12:39:00,107.475,107.5,107.47,107.48,789700007.0
2008-01-18 12:40:00,107.48,107.485,107.46,107.47,500899999.0
2008-01-18 12:41:00,107.47,107.475,107.44,107.475,2109499995.0
2008-01-18 12:42:00,107.475,107.48,107.455,107.475,1212599987.0
2008-01-18 12:43:00,107.48,107.495,107.425,107.435,1167800001.0
2008-01-18 12:44:00,107.435,107.56,107.435,107.55,1361399994.0
2008-01-18 12:45:00,107.55,107.56,107.49,107.49,1232400007.0
2008-01-18 12:46:00,107.495,107.52,107.475,107.485,875400001.0
2008-01-18 12:47:00,107.485,107.49,107.455,107.48,689900002.0
2008-01-18 12:48:00,107.48,107.49,107.475,107.475,195600001.0
2008-01-18 12:49:00,107.475,107.505,107.47,107.495,314100004.0
2008-01-18 12:50:00,107.495,107.51,107.465,107.47,1161100002.0
2008-01-18 12:51:00,107.47,107.47,107.435,107.44,1184699999.0
2008-01-18 12:52:00,107.44,107.495,107.42,107.485,1419200002.0
2008-01-18 12:53:00,107.485,107.485,107.455,107.465,1054199996.0
2008-01-18 12:54:00,107.455,107.485,107.455,107.465,1446299999.0
2008-01-18 12:55:00,107.465,107.475,107.455,107.465,524700003.0
2008-01-18 12:56:00,107.46,107.5,107.445,107.45,526300001.0
2008-01-18 12:57:00,107.46,107.57,107.46,107.57,660400003.0
2008-01-18 12:58:00,107.57,107.585,107.535,107.535,1438500002.0
2008-01-18 12:59:00,107.535,107.535,107.43,107.43,1445100003.0
2008-01-18 13:00:00,107.435,107.485,107.4,107.48,673100000.0
2008-01-18 13:01:00,107.48,107.48,107.42,107.43,370600000.0
2008-01-18 13:02:00,107.43,107.44,107.385,107.44,1025299998.0
2008-01-18 13:03:00,107.435,107.45,107.425,107.435,938199987.0
2008-01-18 13:04:00,107.435,107.45,107.43,107.445,367599998.0
2008-01-18 13:05:00,107.445,107.46,107.43,107.44,179700000.0
2008-01-18 13:06:00,107.445,107.45,107.43,107.45,112300000.0
2008-01-18 13:07:00,107.45,107.47,107.43,107.43,139199999.0
2008-01-18 13:08:00,107.43,107.43,107.39,107.4,516299997.0
2008-01-18 13:09:00,107.4,107.405,107.37,107.37,692599999.0
2008-01-18 13:10:00,107.37,107.4,107.37,107.39,1078599990.0
2008-01-18 13:11:00,107.39,107.4,107.37,107.37,687811143.0
2008-01-18 13:12:00,107.36,107.36,107.34,107.35,1456200001.0
2008-01-18 13:13:00,107.335,107.345,107.31,107.34,1456200001.0
2008-01-18 13:14:00,107.34,107.345,107.335,107.345,711300009.0
2008-01-18 13:15:00,107.345,107.355,107.335,107.345,1420299993.0
2008-01-18 13:16:00,107.38,107.39,107.38,107.39,612800000.0
2008-01-18 13:17:00,107.36,107.365,107.36,107.365,612800000.0
2008-01-18 13:18:00,107.365,107.375,107.345,107.375,473299996.0
2008-01-18 13:19:00,107.375,107.395,107.365,107.395,837599997.0
2008-01-18 13:20:00,107.395,107.41,107.39,107.41,527099982.0
2008-01-18 13:21:00,107.41,107.465,107.41,107.44,98200000.0
2008-01-18 13:22:00,107.44,107.485,107.44,107.47,120200000.0
2008-01-18 13:23:00,107.47,107.47,107.455,107.465,117799997.0
2008-01-18 13:24:00,107.465,107.465,107.43,107.44,519199998.0
2008-01-18 13:25:00,107.44,107.455,107.43,107.45,795999994.0
2008-01-18 13:26:00,107.45,107.475,107.44,107.44,985500001.0
2008-01-18 13:27:00,107.44,107.45,107.425,107.435,2135600010.0
2008-01-18 13:28:00,107.435,107.435,107.405,107.415,1344299967.0
2008-01-18 13:29:00,107.415,107.415,107.39,107.405,1453299964.0
2008-01-18 13:30:00,107.405,107.43,107.395,107.4,1010600001.0
2008-01-18 13:31:00,107.4,107.41,107.385,107.41,425899993.0
2008-01-18 13:32:00,107.405,107.44,107.405,107.435,664999996.0
2008-01-18 13:33:00,107.435,107.465,107.43,107.46,840899997.0
2008-01-18 13:34:00,107.455,107.465,107.435,107.45,303099998.0
2008-01-18 13:35:00,107.445,107.46,107.44,107.455,563499995.0
2008-01-18 13:36:00,107.46,107.46,107.405,107.425,707199997.0
2008-01-18 13:37:00,107.425,107.435,107.415,107.435,786999993.0
2008-01-18 13:38:00,107.435,107.435,107.425,107.425,1340499962.0
2008-01-18 13:39:00,107.425,107.455,107.415,107.455,880999996.0
2008-01-18 13:40:00,107.455,107.465,107.45,107.465,1520800003.0
2008-01-18 13:41:00,107.37,107.38,107.33,107.33,1104500001.0
2008-01-18 13:42:00,107.495,107.52,107.475,107.505,1104500001.0
2008-01-18 13:43:00,107.505,107.52,107.5,107.51,866100002.0
2008-01-18 13:44:00,107.505,107.525,107.5,107.505,112000000.0
2008-01-18 13:45:00,107.505,107.515,107.5,107.5,66200000.0
2008-01-18 13:46:00,107.505,107.515,107.49,107.49,108199999.0
2008-01-18 13:47:00,107.49,107.505,107.39,107.42,1459900018.0
2008-01-18 13:48:00,107.42,107.475,107.405,107.47,1073600001.0
2008-01-18 13:49:00,107.47,107.48,107.46,107.465,134200000.0
2008-01-18 13:50:00,107.465,107.485,107.46,107.47,620600002.0
2008-01-18 13:51:00,107.475,107.49,107.455,107.48,598400000.0
2008-01-18 13:52:00,107.475,107.48,107.415,107.42,664499999.0
2008-01-18 13:53:00,107.415,107.435,107.41,107.42,332499999.0
2008-01-18 13:54:00,107.42,107.43,107.4,107.425,180200000.0
2008-01-18 13:55:00,107.425,107.435,107.415,107.43,334999997.0
2008-01-18 13:56:00,107.43,107.435,107.375,107.38,324699999.0
2008-01-18 13:57:00,107.38,107.41,107.355,107.405,287999998.0
2008-01-18 13:58:00,107.405,107.405,107.395,107.4,218300001.0
2008-01-18 13:59:00,107.4,107.4,107.38,107.395,328700001.0
2008-01-18 14:00:00,107.395,107.395,107.375,107.38,525100000.0
2008-01-18 14:01:00,107.38,107.38,107.355,107.355,733800001.0
2008-01-18 14:02:00,107.355,107.43,107.355,107.405,1154700003.0
2008-01-18 14:03:00,107.405,107.415,107.39,107.4,1421199999.0
2008-01-18 14:04:00,107.4,107.4,107.37,107.4,781200004.0
2008-01-18 14:05:00,107.395,107.405,107.39,107.4,763100003.0
2008-01-18 14:06:00,107.4,107.415,107.395,107.405,864800000.0
2008-01-18 14:07:00,107.405,107.405,107.375,107.375,1253499995.0
2008-01-18 14:08:00,107.375,107.385,107.36,107.385,295500000.0
2008-01-18 14:09:00,107.385,107.385,107.345,107.355,1779499999.0
2008-01-18 14:10:00,107.355,107.385,107.35,107.38,1613500019.0
2008-01-18 14:11:00,107.375,107.385,107.365,107.365,594900007.0
2008-01-18 14:12:00,107.365,107.37,107.345,107.35,526700003.0
2008-01-18 14:13:00,107.35,107.355,107.315,107.33,648399998.0
2008-01-18 14:14:00,107.33,107.365,107.33,107.355,555900002.0
2008-01-18 14:15:00,107.355,107.41,107.355,107.405,464300002.0
2008-01-18 14:16:00,107.405,107.405,107.385,107.4,131500000.0
2008-01-18 14:17:00,107.4,107.425,107.38,107.415,429100000.0
2008-01-18 14:18:00,107.415,107.43,107.415,107.425,256700000.0
2008-01-18 14:19:00,107.415,107.44,107.415,107.43,138300000.0
2008-01-18 14:20:00,107.43,107.435,107.425,107.43,69000000.0
2008-01-18 14:21:00,107.43,107.43,107.405,107.415,532699998.0
2008-01-18 14:22:00,107.415,107.425,107.405,107.41,538649999.0
2008-01-18 14:23:00,107.41,107.43,107.405,107.415,566100008.0
2008-01-18 14:24:00,107.415,107.42,107.405,107.415,352800000.0
2008-01-18 14:25:00,107.415,107.42,107.4,107.42,953299997.0
2008-01-18 14:26:00,107.42,107.435,107.415,107.43,548669203.0
2008-01-18 14:27:00,107.43,107.435,107.425,107.43,218369204.0
2008-01-18 14:28:00,107.43,107.455,107.43,107.445,705800000.0
2008-01-18 14:29:00,107.445,107.46,107.43,107.45,806699999.0
2008-01-18 14:30:00,107.45,107.465,107.44,107.455,1295399997.0
2008-01-18 14:31:00,107.45,107.465,107.445,107.465,1213899999.0
2008-01-18 14:32:00,107.465,107.475,107.445,107.455,1329769557.0
2008-01-18 14:33:00,107.455,107.485,107.455,107.475,702399998.0
2008-01-18 14:34:00,107.475,107.475,107.43,107.435,1703099985.0
2008-01-18 14:35:00,107.435,107.435,107.425,107.43,580300011.0
2008-01-18 14:36:00,107.43,107.445,107.43,107.445,544900000.0
2008-01-18 14:37:00,107.445,107.445,107.4,107.4,810400002.0
2008-01-18 14:38:00,107.4,107.415,107.395,107.415,1052200011.0
2008-01-18 14:39:00,107.415,107.415,107.395,107.415,770800001.0
2008-01-18 14:40:00,107.405,107.405,107.36,107.385,927968872.0
2008-01-18 14:41:00,107.385,107.395,107.345,107.35,295800000.0
2008-01-18 14:42:00,107.345,107.35,107.32,107.335,831200005.0
2008-01-18 14:43:00,107.335,107.36,107.335,107.355,391700000.0
2008-01-18 14:44:00,107.355,107.36,107.33,107.34,186000000.0
2008-01-18 14:45:00,107.34,107.35,107.335,107.345,143300000.0
2008-01-18 14:46:00,107.345,107.35,107.34,107.345,290500000.0
2008-01-18 14:47:00,107.35,107.35,107.335,107.34,232399999.0
2008-01-18 14:48:00,107.345,107.35,107.34,107.35,243400000.0
2008-01-18 14:49:00,107.35,107.355,107.34,107.345,253900000.0
2008-01-18 14:50:00,107.345,107.345,107.32,107.34,251800000.0
2008-01-18 14:51:00,107.34,107.34,107.315,107.33,352000000.0
2008-01-18 14:52:00,107.335,107.37,107.33,107.365,169800000.0
2008-01-18 14:53:00,107.365,107.4,107.355,107.395,644900003.0
2008-01-18 14:54:00,107.395,107.4,107.38,107.385,1616999996.0
2008-01-18 14:55:00,107.385,107.42,107.385,107.4,1452399989.0
2008-01-18 14:56:00,107.4,107.48,107.4,107.47,1048799998.0
2008-01-18 14:57:00,107.475,107.49,107.445,107.455,1308199997.0
2008-01-18 14:58:00,107.455,107.54,107.425,107.435,646100000.0
2008-01-18 14:59:00,107.435,107.46,107.4,107.42,992999998.0
2008-01-18 15:00:00,107.42,107.43,107.38,107.38,336300000.0
2008-01-18 15:01:00,107.385,107.45,107.38,107.45,453299999.0
2008-01-18 15:02:00,107.45,107.47,107.445,107.445,772300000.0
2008-01-18 15:03:00,107.445,107.47,107.445,107.455,1077099996.0
2008-01-18 15:04:00,107.455,107.455,107.39,107.405,425900000.0
2008-01-18 15:05:00,107.405,107.42,107.39,107.415,311799999.0
2008-01-18 15:06:00,107.415,107.42,107.395,107.41,139800000.0
2008-01-18 15:07:00,107.41,107.425,107.405,107.42,229200000.0
2008-01-18 15:08:00,107.425,107.445,107.415,107.44,345100000.0
2008-01-18 15:09:00,107.44,107.51,107.435,107.485,1859500024.0
2008-01-18 15:10:00,107.485,107.52,107.475,107.5,214400001.0
2008-01-18 15:11:00,107.5,107.51,107.465,107.475,1826100003.0
2008-01-18 15:12:00,107.475,107.505,107.46,107.485,1584099982.0
2008-01-18 15:13:00,107.18,107.21,107.18,107.21,1784400008.0
2008-01-18 15:14:00,107.495,107.495,107.42,107.465,1784400008.0
2008-01-18 15:15:00,107.465,107.475,107.43,107.435,669400008.0
2008-01-18 15:16:00,107.44,107.445,107.42,107.42,175200000.0
2008-01-18 15:17:00,107.42,107.435,107.41,107.425,89600000.0
2008-01-18 15:18:00,107.43,107.445,107.425,107.445,51300000.0
2008-01-18 15:19:00,107.445,107.46,107.445,107.455,70800000.0
2008-01-18 15:20:00,107.455,107.455,107.405,107.42,350199997.0
2008-01-18 15:21:00,107.415,107.43,107.39,107.395,501200000.0
2008-01-18 15:22:00,107.4,107.46,107.39,107.46,616799999.0
2008-01-18 15:23:00,107.46,107.48,107.44,107.44,486500001.0
2008-01-18 15:24:00,107.44,107.445,107.405,107.415,823599996.0
2008-01-18 15:25:00,107.415,107.445,107.4,107.4,1446999999.0
2008-01-18 15:26:00,107.395,107.435,107.385,107.435,908099997.0
2008-01-18 15:27:00,107.435,107.44,107.41,107.43,743300008.0
2008-01-18 15:28:00,107.425,107.43,107.415,107.415,999099988.0
2008-01-18 15:29:00,107.415,107.425,107.405,107.405,913700006.0
2008-01-18 15:30:00,107.395,107.44,107.395,107.44,826800002.0
2008-01-18 15:31:00,107.44,107.48,107.435,107.47,250600000.0
2008-01-18 15:32:00,107.47,107.49,107.465,107.48,349400000.0
2008-01-18 15:33:00,107.48,107.525,107.475,107.51,478800000.0
2008-01-18 15:34:00,107.51,107.52,107.475,107.495,161200000.0
2008-01-18 15:35:00,107.495,107.5,107.47,107.475,307300000.0
2008-01-18 15:36:00,107.475,107.485,107.455,107.47,560499998.0
2008-01-18 15:37:00,107.465,107.47,107.385,107.39,621099996.0
2008-01-18 15:38:00,107.385,107.425,107.38,107.415,230800000.0
2008-01-18 15:39:00,107.42,107.435,107.375,107.425,349600002.0
2008-01-18 15:40:00,107.425,107.44,107.415,107.415,190200002.0
2008-01-18 15:41:00,107.415,107.43,107.395,107.405,1044900016.0
2008-01-18 15:42:00,107.405,107.41,107.365,107.375,389699998.0
2008-01-18 15:43:00,107.375,107.385,107.365,107.365,681600000.0
2008-01-18 15:44:00,107.365,107.365,107.32,107.32,524999999.0
2008-01-18 15:45:00,107.32,107.325,107.29,107.325,2146700006.0
2008-01-18 15:46:00,107.325,107.34,107.305,107.33,2067799989.0
2008-01-18 15:47:00,107.335,107.345,107.31,107.325,641399998.0
2008-01-18 15:48:00,107.325,107.345,107.31,107.315,2011299999.0
2008-01-18 15:49:00,107.32,107.325,107.3,107.32,1264499984.0
2008-01-18 15:50:00,107.12,107.13,107.11,107.12,840599999.0
2008-01-18 15:51:00,107.31,107.31,107.225,107.24,840599999.0
2008-01-18 15:52:00,107.24,107.24,107.195,107.22,294000001.0
2008-01-18 15:53:00,107.22,107.23,107.165,107.18,1517699978.0
2008-01-18 15:54:00,107.18,107.225,107.18,107.215,1182800002.0
2008-01-18 15:55:00,107.215,107.23,107.195,107.225,892099998.0
2008-01-18 15:56:00,107.215,107.25,107.215,107.225,458000001.0
2008-01-18 15:57:00,107.235,107.245,107.225,107.235,701000004.0
2008-01-18 15:58:00,107.225,107.24,107.17,107.18,647799991.0
2008-01-18 15:59:00,107.18,107.19,107.14,107.145,1312200004.0
2008-01-18 16:00:00,107.145,107.195,107.145,107.175,1885900012.0
2008-01-18 16:01:00,107.175,107.22,107.165,107.215,1834899998.0
2008-01-18 16:02:00,107.16,107.19,107.12,107.14,1854200013.0
2008-01-18 16:03:00,107.195,107.21,107.175,107.19,1854200013.0
2008-01-18 16:04:00,107.19,107.19,107.13,107.14,1560950143.0
2008-01-18 16:05:00,107.205,107.205,107.18,107.195,1560950143.0
2008-01-18 16:06:00,107.195,107.23,107.195,107.22,1443799996.0
2008-01-18 16:07:00,107.215,107.23,107.21,107.215,387900006.0
2008-01-18 16:08:00,107.215,107.24,107.205,107.24,2122700034.0
2008-01-18 16:09:00,107.24,107.25,107.215,107.22,984823975.0
2008-01-18 16:10:00,107.22,107.24,107.21,107.22,1592599979.0
2008-01-18 16:11:00,107.22,107.24,107.215,107.23,753000001.0
2008-01-18 16:12:00,107.23,107.23,107.19,107.2,176100000.0
2008-01-18 16:13:00,107.2,107.22,107.185,107.215,433800001.0
2008-01-18 16:14:00,107.215,107.23,107.205,107.215,1027899995.0
2008-01-18 16:15:00,107.215,107.245,107.21,107.245,895200000.0
2008-01-18 16:16:00,107.245,107.245,107.18,107.21,421300003.0
2008-01-18 16:17:00,107.205,107.21,107.19,107.205,541200002.0
2008-01-18 16:18:00,107.2,107.21,107.18,107.18,200800000.0
2008-01-18 16:19:00,107.18,107.195,107.16,107.165,840300001.0
2008-01-18 16:20:00,107.165,107.19,107.165,107.18,1121899994.0
2008-01-18 16:21:00,107.18,107.195,107.165,107.17,601399996.0
2008-01-18 16:22:00,107.17,107.175,107.135,107.16,172100000.0
2008-01-18 16:23:00,107.16,107.175,107.155,107.175,131900001.0
2008-01-18 16:24:00,107.175,107.175,107.135,107.14,1859805857.0
2008-01-18 16:25:00,107.14,107.15,107.13,107.14,192500001.0
2008-01-18 16:26:00,107.14,107.15,107.1,107.11,379800001.0
2008-01-18 16:27:00,107.11,107.17,107.1,107.145,576499301.0
2008-01-18 16:28:00,107.145,107.16,107.115,107.12,615900001.0
2008-01-18 16:29:00,107.115,107.185,107.105,107.165,1897099987.0
2008-01-18 16:30:00,107.165,107.175,107.145,107.165,1266500008.0
2008-01-18 16:31:00,107.165,107.215,107.155,107.185,1921993170.0
2008-01-18 16:32:00,107.185,107.225,107.165,107.165,1687999994.0
2008-01-18 16:33:00,107.165,107.165,107.12,107.15,612200005.0
2008-01-18 16:34:00,107.22,107.22,107.18,107.19,1005800001.0
2008-01-18 16:35:00,107.195,107.2,107.135,107.2,1005800001.0
2008-01-18 16:36:00,107.205,107.235,107.205,107.215,746799999.0
2008-01-18 16:37:00,107.215,107.23,107.205,107.21,647700001.0
2008-01-18 16:38:00,107.205,107.25,107.205,107.24,1111299997.0
2008-01-18 16:39:00,107.235,107.25,107.215,107.235,575099999.0
2008-01-18 16:40:00,107.23,107.28,107.23,107.24,1052699997.0
2008-01-18 16:41:00,107.24,107.255,107.19,107.235,1048600002.0
2008-01-18 16:42:00,107.235,107.25,107.21,107.23,1050199998.0
2008-01-18 16:43:00,107.225,107.24,107.17,107.18,677300003.0
2008-01-18 16:44:00,107.18,107.225,107.17,107.19,1213599998.0
2008-01-18 16:45:00,107.185,107.19,107.125,107.14,1868599992.0
2008-01-18 16:46:00,107.145,107.16,107.12,107.155,1888499992.0
2008-01-18 16:47:00,107.16,107.18,107.145,107.175,820800003.0
2008-01-18 16:48:00,107.18,107.18,107.105,107.11,675700003.0
2008-01-18 16:49:00,107.105,107.13,107.085,107.12,510500005.0
2008-01-18 16:50:00,107.125,107.145,107.115,107.13,582400001.0
2008-01-18 16:51:00,107.125,107.125,107.05,107.06,529400000.0
2008-01-18 16:52:00,107.06,107.075,107.045,107.065,1011500000.0
2008-01-18 16:53:00,107.05,107.08,107.045,107.06,1785676937.0
2008-01-18 16:54:00,107.06,107.095,107.06,107.075,1700000000.0
2008-01-18 16:55:00,107.065,107.075,107.045,107.065,1410999997.0
2008-01-18 16:56:00,107.065,107.105,107.045,107.085,1152300001.0
2008-01-18 16:57:00,107.085,107.095,107.055,107.06,1914900001.0
2008-01-18 16:58:00,107.06,107.075,107.045,107.055,1224800004.0
2008-01-18 16:59:00,107.055,107.085,107.025,107.055,1051499992.0
2008-01-18 17:00:00,107.035,107.22,107.035,107.195,575999997.0
2008-01-18 17:01:00,107.18,107.22,107.145,107.18,845200004.0
2008-01-18 17:02:00,107.18,107.2,107.135,107.16,273600000.0
2008-01-18 17:03:00,107.155,107.195,107.14,107.195,239300000.0
2008-01-18 17:04:00,107.195,107.205,107.145,107.155,192700000.0
2008-01-18 17:05:00,107.155,107.18,107.13,107.18,451599999.0
2008-01-18 17:06:00,107.185,107.19,107.155,107.175,658800005.0
2008-01-18 17:07:00,107.17,107.18,107.16,107.175,869699996.0
2008-01-18 17:08:00,107.175,107.255,107.165,107.245,835600004.0
2008-01-18 17:09:00,107.245,107.285,107.225,107.285,733500006.0
2008-01-18 17:10:00,107.285,107.285,107.205,107.225,673499987.0
2008-01-18 17:11:00,107.235,107.31,107.23,107.3,493300002.0
2008-01-18 17:12:00,107.3,107.375,107.295,107.375,815899998.0
2008-01-18 17:13:00,107.375,107.395,107.365,107.375,829499999.0
2008-01-18 17:14:00,106.99,106.99,106.94,106.97,2138300016.0
2008-01-18 17:15:00,107.36,107.38,107.3,107.315,2138300016.0
2008-01-18 17:16:00,107.315,107.335,107.31,107.315,1605700017.0
2008-01-18 17:17:00,106.9,106.9,106.78,106.8,934900000.0
2008-01-18 17:18:00,107.285,107.32,107.285,107.31,934900000.0
2008-01-18 17:19:00,107.31,107.34,107.295,107.325,793899999.0
2008-01-18 17:20:00,107.325,107.33,107.29,107.305,762000005.0
2008-01-18 17:21:00,107.3,107.3,107.265,107.285,210600000.0
2008-01-18 17:22:00,107.28,107.29,107.245,107.265,226799999.0
2008-01-18 17:23:00,107.265,107.275,107.235,107.235,654499998.0
2008-01-18 17:24:00,107.235,107.26,107.22,107.245,289300001.0
2008-01-18 17:25:00,107.245,107.27,107.235,107.24,276400000.0
2008-01-18 17:26:00,107.23,107.255,107.225,107.25,792099993.0
2008-01-18 17:27:00,107.25,107.26,107.22,107.225,1169000004.0
2008-01-18 17:28:00,107.225,107.23,107.22,107.22,591100004.0
2008-01-18 17:29:00,107.22,107.275,107.22,107.265,1545200002.0
2008-01-18 17:30:00,107.265,107.295,107.25,107.25,1133099996.0
2008-01-18 17:31:00,107.255,107.27,107.235,107.25,320400000.0
2008-01-18 17:32:00,107.25,107.25,107.2,107.24,466600001.0
2008-01-18 17:33:00,107.24,107.24,107.215,107.225,203900001.0
2008-01-18 17:34:00,107.225,107.23,107.195,107.205,485299998.0
2008-01-18 17:35:00,107.205,107.205,107.19,107.2,97000000.0
2008-01-18 17:36:00,107.2,107.21,107.135,107.135,304100000.0
2008-01-18 17:37:00,107.135,107.185,107.135,107.185,1279700006.0
2008-01-18 17:38:00,107.185,107.185,107.13,107.135,979400004.0
2008-01-18 17:39:00,107.135,107.14,107.085,107.105,1065700007.0
2008-01-18 17:40:00,107.105,107.2,107.1,107.19,958700000.0
2008-01-18 17:41:00,107.19,107.21,107.16,107.18,941300010.0
2008-01-18 17:42:00,107.18,107.2,107.135,107.14,1517500005.0
2008-01-18 17:43:00,107.14,107.18,107.13,107.165,415699998.0
2008-01-18 17:44:00,107.165,107.18,107.155,107.155,524400000.0
2008-01-18 17:45:00,107.155,107.155,107.115,107.14,192800000.0
2008-01-18 17:46:00,107.14,107.16,107.13,107.155,540500000.0
2008-01-18 17:47:00,107.155,107.205,107.145,107.175,257999999.0
2008-01-18 17:48:00,107.175,107.23,107.175,107.225,243600000.0
2008-01-18 17:49:00,107.225,107.23,107.2,107.21,255100000.0
2008-01-18 17:50:00,107.21,107.235,107.205,107.22,202000002.0
2008-01-18 17:51:00,107.22,107.235,107.17,107.235,139800000.0
2008-01-18 17:52:00,107.235,107.235,107.15,107.155,776000003.0
2008-01-18 17:53:00,107.155,107.175,107.08,107.08,1919200001.0
2008-01-18 17:54:00,107.085,107.1,107.07,107.075,780299998.0
2008-01-18 17:55:00,107.075,107.075,106.98,107.02,1079199987.0
2008-01-18 17:56:00,107.02,107.095,107.02,107.07,156499999.0
2008-01-18 17:57:00,107.07,107.14,107.05,107.12,862700000.0
2008-01-18 17:58:00,107.125,107.17,107.11,107.145,567399998.0
2008-01-18 17:59:00,107.145,107.145,107.045,107.055,1994000017.0
2008-01-18 18:00:00,106.81,106.82,106.78,106.79,1654800002.0
2008-01-18 18:01:00,106.8,106.86,106.79,106.86,1654800002.0
2008-01-18 18:02:00,107.015,107.05,106.945,106.955,1654800002.0
2008-01-18 18:03:00,106.955,107.085,106.955,107.065,1282600003.0
2008-01-18 18:04:00,107.065,107.12,107.06,107.115,1041999999.0
2008-01-18 18:05:00,107.115,107.12,107.06,107.07,311300001.0
2008-01-18 18:06:00,107.07,107.09,106.985,106.995,1131399989.0
2008-01-18 18:07:00,106.995,107.01,106.94,106.95,1219899993.0
2008-01-18 18:08:00,106.95,106.96,106.92,106.95,1061300003.0
2008-01-18 18:09:00,106.935,106.95,106.895,106.9,382000003.0
2008-01-18 18:10:00,106.905,106.99,106.89,106.99,424400000.0
2008-01-18 18:11:00,106.99,107.06,106.99,107.06,1277300000.0
2008-01-18 18:12:00,107.06,107.07,107.0,107.0,893799999.0
2008-01-18 18:13:00,107.0,107.05,106.995,107.01,802499999.0
2008-01-18 18:14:00,107.01,107.01,106.945,106.98,931700001.0
2008-01-18 18:15:00,106.98,106.995,106.88,106.9,480900000.0
2008-01-18 18:16:00,106.9,106.925,106.875,106.91,1003900007.0
2008-01-18 18:17:00,106.91,106.915,106.785,106.82,679107681.0
2008-01-18 18:18:00,106.815,106.94,106.815,106.94,1140300000.0
2008-01-18 18:19:00,106.935,106.97,106.925,106.96,1378099999.0
2008-01-18 18:20:00,106.955,107.035,106.95,106.98,1824999995.0
2008-01-18 18:21:00,106.98,106.985,106.95,106.975,839199992.0
2008-01-18 18:22:00,106.98,107.0,106.895,106.925,1135166349.0
2008-01-18 18:23:00,106.93,106.93,106.865,106.865,484699998.0
2008-01-18 18:24:00,106.865,107.015,106.865,107.015,1109700002.0
2008-01-18 18:25:00,107.015,107.015,106.945,106.96,1137599996.0
2008-01-18 18:26:00,106.96,107.01,106.955,106.98,1096800009.0
2008-01-18 18:27:00,106.98,106.985,106.925,106.935,1152507291.0
2008-01-18 18:28:00,106.935,106.94,106.875,106.94,869787021.0
2008-01-18 18:29:00,106.94,106.97,106.92,106.94,887038398.0
2008-01-18 18:30:00,106.935,107.005,106.93,106.97,811799998.0
2008-01-18 18:31:00,106.97,106.98,106.935,106.955,340200000.0
2008-01-18 18:32:00,106.955,106.97,106.94,106.97,224099998.0
2008-01-18 18:33:00,106.97,107.035,106.94,107.0,563100000.0
2008-01-18 18:34:00,107.0,107.025,106.98,106.99,1650050007.0
2008-01-18 18:35:00,106.99,107.01,106.92,106.935,1902700008.0
2008-01-18 18:36:00,106.935,106.99,106.925,106.985,449699999.0
2008-01-18 18:37:00,106.96,106.98,106.96,106.97,998799997.0
2008-01-18 18:38:00,107.015,107.05,106.995,107.02,998799997.0
2008-01-18 18:39:00,107.02,107.02,106.92,106.925,1400399991.0
2008-01-18 18:40:00,106.92,106.975,106.895,106.93,833100000.0
2008-01-18 18:41:00,106.935,106.98,106.91,106.94,301499997.0
2008-01-18 18:42:00,106.94,106.96,106.91,106.935,694499998.0
2008-01-18 18:43:00,106.935,106.95,106.9,106.925,493599996.0
2008-01-18 18:44:00,106.925,106.99,106.91,106.94,445100001.0
2008-01-18 18:45:00,106.945,106.99,106.935,106.955,498500001.0
2008-01-18 18:46:00,106.955,106.96,106.905,106.945,1856500003.0
2008-01-18 18:47:00,106.945,106.945,106.885,106.885,471699999.0
2008-01-18 18:48:00,106.885,106.925,106.865,106.91,715100001.0
2008-01-18 18:49:00,106.91,106.945,106.91,106.93,629400003.0
2008-01-18 18:50:00,106.93,106.93,106.895,106.905,368500001.0
2008-01-18 18:51:00,106.9,106.92,106.885,106.89,573799999.0
2008-01-18 18:52:00,106.885,106.925,106.865,106.875,2067999992.0
2008-01-18 18:53:00,106.875,106.89,106.86,106.875,1528399995.0
2008-01-18 18:54:00,106.875,106.885,106.86,106.88,355399999.0
2008-01-18 18:55:00,106.88,106.88,106.785,106.8,1286499998.0
2008-01-18 18:56:00,106.8,106.805,106.745,106.78,991600002.0
2008-01-18 18:57:00,106.78,106.815,106.75,106.795,521900000.0
2008-01-18 18:58:00,106.795,106.855,106.755,106.755,524800006.0
2008-01-18 18:59:00,106.755,106.835,106.755,106.825,152300000.0
2008-01-18 19:00:00,106.825,106.835,106.785,106.81,893900009.0
2008-01-18 19:01:00,106.8,106.88,106.795,106.875,1030999998.0
2008-01-18 19:02:00,106.98,107.0,106.98,106.99,1927300002.0
2008-01-18 19:03:00,107.0,107.0,106.98,107.0,1927300002.0
2008-01-18 19:04:00,106.96,106.96,106.905,106.92,1927300002.0
2008-01-18 19:05:00,107.03,107.05,107.01,107.03,380500001.0
2008-01-18 19:06:00,106.89,106.935,106.845,106.935,380500001.0
2008-01-18 19:07:00,106.935,106.935,106.89,106.9,245199999.0
2008-01-18 19:08:00,106.9,106.92,106.88,106.9,751600002.0
2008-01-18 19:09:00,106.895,106.92,106.875,106.905,693600000.0
2008-01-18 19:10:00,106.91,106.94,106.895,106.935,891399988.0
2008-01-18 19:11:00,106.935,106.97,106.915,106.93,789500002.0
2008-01-18 19:12:00,106.93,106.94,106.895,106.92,236874186.0
2008-01-18 19:13:00,106.92,106.92,106.865,106.875,527806392.0
2008-01-18 19:14:00,106.865,106.9,106.865,106.88,596500000.0
2008-01-18 19:15:00,106.88,106.905,106.865,106.865,1029600002.0
2008-01-18 19:16:00,106.865,106.915,106.855,106.87,821499997.0
2008-01-18 19:17:00,106.87,106.895,106.83,106.885,194100001.0
2008-01-18 19:18:00,106.885,106.895,106.865,106.89,224899997.0
2008-01-18 19:19:00,106.89,106.93,106.89,106.91,380999998.0
2008-01-18 19:20:00,106.905,106.91,106.88,106.895,1201400021.0
2008-01-18 19:21:00,106.895,106.905,106.88,106.905,615799993.0
2008-01-18 19:22:00,106.895,106.905,106.89,106.9,892399980.0
2008-01-18 19:23:00,106.9,106.905,106.885,106.89,337400000.0
2008-01-18 19:24:00,106.89,106.91,106.885,106.905,735999994.0
2008-01-18 19:25:00,106.905,106.94,106.895,106.94,1587199982.0
2008-01-18 19:26:00,106.94,106.97,106.935,106.97,427700001.0
2008-01-18 19:27:00,106.97,106.985,106.96,106.975,642900002.0
2008-01-18 19:28:00,106.84,106.84,106.82,106.83,1577200000.0
2008-01-18 19:29:00,106.82,106.83,106.82,106.82,1577200000.0
2008-01-18 19:30:00,107.04,107.075,107.01,107.03,1577200000.0
2008-01-18 19:31:00,106.84,106.84,106.83,106.84,1772299993.0
2008-01-18 19:32:00,106.85,106.86,106.84,106.84,1772299993.0
2008-01-18 19:33:00,106.85,106.85,106.82,106.84,1772299993.0
2008-01-18 19:34:00,107.06,107.07,107.005,107.015,1772299993.0
2008-01-18 19:35:00,106.84,106.84,106.83,106.84,1567799998.0
2008-01-18 19:36:00,106.83,106.83,106.8,106.8,1567799998.0
2008-01-18 19:37:00,106.79,106.8,106.76,106.77,1567799998.0
2008-01-18 19:38:00,106.78,106.79,106.76,106.77,1567799998.0
2008-01-18 19:39:00,106.945,106.955,106.925,106.955,1567799998.0
2008-01-18 19:40:00,106.71,106.71,106.69,106.7,1695200005.0
2008-01-18 19:41:00,106.71,106.74,106.71,106.72,1695200005.0
2008-01-18 19:42:00,106.73,106.73,106.71,106.71,1695200005.0
2008-01-18 19:43:00,106.7,106.74,106.7,106.73,1695200005.0
2008-01-18 19:44:00,106.72,106.75,106.72,106.73,1695200005.0
2008-01-18 19:45:00,106.74,106.74,106.73,106.74,1695200005.0
2008-01-18 19:46:00,106.75,106.81,106.75,106.8,1695200005.0
2008-01-18 19:47:00,106.915,106.935,106.915,106.925,1695200005.0
2008-01-18 19:48:00,106.82,106.82,106.82,106.82,1743799996.0
2008-01-18 19:49:00,106.83,106.85,106.82,106.82,1743799996.0
2008-01-18 19:50:00,106.83,106.85,106.83,106.83,1743799996.0
2008-01-18 19:51:00,106.84,106.84,106.83,106.83,1743799996.0
2008-01-18 19:52:00,106.82,106.82,106.78,106.78,1743799996.0
2008-01-18 19:53:00,106.945,106.965,106.935,106.95,1743799996.0
2008-01-18 19:54:00,106.935,106.95,106.935,106.945,946000010.0
2008-01-18 19:55:00,106.945,106.965,106.935,106.95,1337700008.0
2008-01-18 19:56:00,106.95,106.975,106.935,106.94,1525483608.0
2008-01-18 19:57:00,106.94,106.955,106.915,106.955,2128286885.0
2008-01-18 19:58:00,106.955,106.955,106.915,106.955,1975899993.0
2008-01-18 19:59:00,106.77,106.77,106.74,106.77,1685900009.0
2008-01-18 20:00:00,106.76,106.76,106.73,106.73,1685900009.0
2008-01-18 20:01:00,106.74,106.74,106.7,106.71,1685900009.0
2008-01-18 20:02:00,106.7,106.71,106.66,106.68,1685900009.0
2008-01-18 20:03:00,106.69,106.72,106.68,106.71,1685900009.0
2008-01-18 20:04:00,106.72,106.72,106.68,106.69,1685900009.0
2008-01-18 20:05:00,106.68,106.71,106.67,106.7,1685900009.0
2008-01-18 20:06:00,107.045,107.045,107.01,107.01,1685900009.0
2008-01-18 20:08:00,106.975,106.985,106.94,106.965,1745300001.0
2008-01-18 20:09:00,106.965,106.965,106.94,106.94,357400000.0
2008-01-18 20:10:00,106.94,106.95,106.88,106.89,709600000.0
2008-01-18 20:11:00,106.895,106.925,106.885,106.905,985599999.0
2008-01-18 20:12:00,106.9,106.905,106.87,106.875,1832599989.0
2008-01-18 20:13:00,106.875,106.875,106.82,106.835,882899998.0
2008-01-18 20:14:00,106.835,106.925,106.835,106.9,1457099993.0
2008-01-18 20:15:00,106.9,106.9,106.855,106.865,266499999.0
2008-01-18 20:16:00,106.86,106.88,106.84,106.865,142500000.0
2008-01-18 20:17:00,106.87,106.905,106.86,106.885,141700000.0
2008-01-18 20:18:00,106.885,106.885,106.82,106.83,646099999.0
2008-01-18 20:19:00,106.825,106.855,106.8,106.825,1659800009.0
2008-01-18 20:20:00,106.825,106.855,106.825,106.855,820500006.0
2008-01-18 20:21:00,106.855,106.895,106.855,106.88,789900000.0
2008-01-18 20:22:00,106.88,106.885,106.855,106.865,1192900016.0
2008-01-18 20:23:00,106.875,106.875,106.825,106.835,1884299995.0
2008-01-18 20:24:00,106.835,106.895,106.835,106.875,2047800006.0
2008-01-18 20:25:00,106.875,106.885,106.855,106.885,1550600013.0
2008-01-18 20:26:00,106.885,106.895,106.865,106.865,1893499993.0
2008-01-18 20:27:00,106.865,106.875,106.825,106.825,1480299997.0
2008-01-18 20:28:00,106.825,106.845,106.825,106.835,1135000000.0
2008-01-18 20:29:00,106.63,106.63,106.6,106.63,1480399999.0
2008-01-18 20:30:00,106.825,106.845,106.825,106.825,1480399999.0
2008-01-18 20:31:00,106.84,106.845,106.825,106.845,1128399997.0
2008-01-18 20:32:00,106.845,106.865,106.84,106.845,1206100001.0
2008-01-18 20:33:00,106.845,106.855,106.825,106.85,988599995.0
2008-01-18 20:34:00,106.85,106.865,106.835,106.855,1517700005.0
2008-01-18 20:35:00,106.855,106.86,106.835,106.845,638000000.0
2008-01-18 20:36:00,106.845,106.845,106.8,106.805,969599998.0
2008-01-18 20:37:00,106.81,106.81,106.76,106.77,1584899989.0
2008-01-18 20:38:00,106.78,106.795,106.77,106.775,1750400015.0
2008-01-18 20:39:00,106.775,106.775,106.715,106.715,1392399997.0
2008-01-18 20:40:00,106.72,106.72,106.695,106.71,1272800007.0
2008-01-18 20:41:00,106.71,106.75,106.705,106.725,1341050000.0
2008-01-18 20:42:00,106.725,106.735,106.715,106.715,851900005.0
2008-01-18 20:43:00,106.72,106.755,106.705,106.73,827899997.0
2008-01-18 20:44:00,106.73,106.755,106.725,106.74,394900004.0
2008-01-18 20:45:00,106.74,106.755,106.74,106.745,398500000.0
2008-01-18 20:46:00,106.745,106.815,106.745,106.81,722300002.0
2008-01-18 20:47:00,106.815,106.825,106.805,106.815,652799998.0
2008-01-18 20:48:00,106.815,106.825,106.815,106.825,988700013.0
2008-01-18 20:49:00,106.54,106.55,106.54,106.55,1365399996.0
2008-01-18 20:50:00,106.82,106.855,106.82,106.835,1365399996.0
2008-01-18 20:51:00,106.835,106.845,106.83,106.835,1132499999.0
2008-01-18 20:52:00,106.54,106.54,106.53,106.53,1621599999.0
2008-01-18 20:53:00,106.54,106.54,106.52,106.52,1621599999.0
2008-01-18 20:54:00,106.755,106.755,106.745,106.745,1621599999.0
2008-01-18 20:55:00,106.745,106.77,106.735,106.765,1019100001.0
2008-01-18 20:56:00,106.765,106.805,106.755,106.775,1668700017.0
2008-01-18 20:57:00,106.775,106.775,106.76,106.77,247200001.0
2008-01-18 20:58:00,106.77,106.785,106.77,106.785,364600000.0
2008-01-18 20:59:00,106.785,106.785,106.745,106.765,1272499988.0
2008-01-18 21:00:00,106.765,106.765,106.73,106.735,1660299972.0
2008-01-18 21:01:00,106.73,106.745,106.7,106.715,1292600002.0
2008-01-18 21:02:00,106.715,106.715,106.66,106.685,945900000.0
2008-01-18 21:03:00,106.685,106.725,106.685,106.715,1175999987.0
2008-01-18 21:04:00,106.715,106.725,106.68,106.695,1828899991.0
2008-01-18 21:05:00,106.695,106.715,106.685,106.705,1751699990.0
2008-01-18 21:06:00,106.705,106.705,106.675,106.675,2101499973.0
2008-01-18 21:07:00,106.675,106.715,106.67,106.715,1662579984.0
2008-01-18 21:08:00,106.715,106.725,106.675,106.715,1579099997.0
2008-01-18 21:09:00,106.715,106.715,106.69,106.7,1479800004.0
2008-01-18 21:10:00,106.7,106.745,106.7,106.715,1238800001.0
2008-01-18 21:11:00,106.715,106.72,106.705,106.72,657499998.0
2008-01-18 21:12:00,106.72,106.72,106.705,106.71,562499991.0
2008-01-18 21:13:00,106.71,106.725,106.71,106.725,517899990.0
2008-01-18 21:14:00,106.725,106.77,106.705,106.77,892799996.0
2008-01-18 21:15:00,106.77,106.805,106.765,106.805,1365500001.0
2008-01-18 21:16:00,106.805,106.825,106.795,106.815,1430700002.0
2008-01-18 21:17:00,106.68,106.68,106.66,106.68,1468099994.0
2008-01-18 21:18:00,106.765,106.765,106.745,106.765,1468099994.0
2008-01-18 21:19:00,106.765,106.785,106.76,106.76,1358799982.0
2008-01-18 21:20:00,106.76,106.765,106.73,106.73,770899994.0
2008-01-18 21:21:00,106.73,106.75,106.725,106.75,766299991.0
2008-01-18 21:22:00,106.75,106.75,106.73,106.735,800600002.0
2008-01-18 21:23:00,106.725,106.735,106.72,106.725,1015799984.0
2008-01-18 21:24:00,106.725,106.74,106.725,106.73,206399996.0
2008-01-18 21:25:00,106.73,106.735,106.7,106.71,366299997.0
2008-01-18 21:26:00,106.705,106.735,106.655,106.655,340400000.0
2008-01-18 21:27:00,106.655,106.655,106.62,106.64,1210900000.0
2008-01-18 21:28:00,106.645,106.655,106.625,106.625,1516400007.0
2008-01-18 21:29:00,106.625,106.635,106.605,106.615,1387949996.0
2008-01-18 21:30:00,106.615,106.625,106.605,106.615,959000001.0
2008-01-18 21:31:00,106.615,106.625,106.515,106.535,834300003.0
2008-01-18 21:32:00,106.535,106.555,106.51,106.555,159949999.0
2008-01-18 21:33:00,106.56,106.56,106.525,106.53,152600000.0
2008-01-18 21:34:00,106.54,106.54,106.51,106.525,243500000.0
2008-01-18 21:35:00,106.525,106.545,106.525,106.525,359099999.0
2008-01-18 21:36:00,106.525,106.56,106.525,106.555,667699999.0
2008-01-18 21:37:00,106.555,106.575,106.545,106.575,613000000.0
2008-01-18 21:38:00,106.575,106.61,106.565,106.595,1125099997.0
2008-01-18 21:39:00,106.6,106.615,106.595,106.6,318099998.0
2008-01-18 21:40:00,106.6,106.615,106.58,106.61,939899999.0
2008-01-18 21:41:00,106.61,106.615,106.6,106.61,997800000.0
2008-01-18 21:42:00,106.61,106.615,106.605,106.615,214000002.0
2008-01-18 21:43:00,106.615,106.625,106.61,106.61,436299999.0
2008-01-18 21:44:00,106.61,106.615,106.595,106.595,203100003.0
2008-01-18 21:45:00,106.595,106.615,106.595,106.61,732400004.0
2008-01-18 21:46:00,106.61,106.615,106.605,106.605,167900000.0
2008-01-18 21:47:00,106.605,106.605,106.575,106.58,466099999.0
2008-01-18 21:48:00,106.58,106.59,106.53,106.535,710599999.0
2008-01-18 21:49:00,106.535,106.56,106.52,106.56,487299996.0
2008-01-18 21:50:00,106.56,106.56,106.55,106.555,261538277.0
2008-01-18 21:51:00,106.555,106.57,106.53,106.53,122010928.0
2008-01-18 21:52:00,106.53,106.54,106.53,106.53,136712884.0
2008-01-18 21:53:00,106.53,106.54,106.515,106.515,547165228.0
2008-01-18 21:54:00,106.505,106.535,106.505,106.535,904099997.0
2008-01-18 21:55:00,106.535,106.545,106.515,106.545,845500007.0
2008-01-18 21:56:00,106.545,106.615,106.545,106.615,1090600000.0
2008-01-18 21:57:00,106.615,106.63,106.605,106.61,394299999.0
2008-01-18 21:58:00,106.61,106.61,106.6,106.61,621600000.0
2008-01-18 21:59:00,106.61,106.645,106.605,106.645,500300000.0
2008-01-18 22:00:00,106.645,106.685,106.645,106.675,770999997.0
2008-01-18 22:01:00,106.675,106.675,106.63,106.635,254500000.0
2008-01-18 22:02:00,106.63,106.66,106.625,106.64,567900000.0
2008-01-18 22:03:00,106.64,106.645,106.61,106.61,198100000.0
2008-01-18 22:04:00,106.61,106.645,106.595,106.64,644199999.0
2008-01-18 22:05:00,106.64,106.645,106.63,106.645,431900000.0
2008-01-18 22:06:00,106.64,106.665,106.64,106.665,236900000.0
2008-01-18 22:07:00,106.665,106.715,106.665,106.71,605800000.0
2008-01-18 22:08:00,106.71,106.725,106.68,106.68,1019399992.0
2008-01-18 22:09:00,106.68,106.695,106.675,106.695,427900000.0
2008-01-18 22:10:00,106.695,106.73,106.695,106.695,1128800010.0
2008-01-18 22:11:00,106.695,106.705,106.68,106.68,437400000.0
2008-01-18 22:12:00,106.68,106.705,106.65,106.695,1223799998.0
2008-01-18 22:13:00,106.695,106.695,106.67,106.675,770999999.0
2008-01-18 22:14:00,106.675,106.715,106.665,106.685,959200008.0
2008-01-18 22:15:00,106.685,106.695,106.665,106.685,1038500000.0
2008-01-18 22:16:00,106.685,106.685,106.655,106.665,1212200001.0
2008-01-18 22:17:00,106.665,106.685,106.655,106.685,1315999995.0
2008-01-18 22:18:00,106.78,106.78,106.77,106.77,2037900000.0
2008-01-18 22:19:00,106.78,106.78,106.75,106.76,2037900000.0
2008-01-18 22:20:00,106.75,106.76,106.72,106.73,2037900000.0
2008-01-18 22:21:00,106.645,106.655,106.615,106.625,2037900000.0
2008-01-18 22:22:00,106.625,106.635,106.595,106.605,1099000001.0
2008-01-18 22:23:00,106.605,106.605,106.585,106.605,1338399998.0
2008-01-18 22:24:00,106.605,106.605,106.595,106.605,292100000.0
2008-01-18 22:25:00,106.605,106.605,106.595,106.595,755800000.0
2008-01-18 22:26:00,106.595,106.605,106.585,106.595,898100000.0
2008-01-18 22:27:00,106.595,106.595,106.585,106.585,495500000.0
2008-01-18 22:28:00,106.585,106.595,106.565,106.575,1380800001.0
2008-01-18 22:29:00,106.575,106.575,106.575,106.575,326200000.0
2008-01-18 22:30:00,106.575,106.59,106.565,106.585,1181300003.0
2008-01-18 22:31:00,106.58,106.605,106.575,106.605,1342700003.0
2008-01-18 22:32:00,106.605,106.605,106.575,106.58,1225299997.0
2008-01-18 22:33:00,106.58,106.595,106.58,106.595,447199993.0
2008-01-18 22:34:00,106.595,106.605,106.595,106.605,85900000.0
2008-01-18 22:35:00,106.605,106.625,106.6,106.605,399599998.0
2008-01-18 22:36:00,106.605,106.605,106.595,106.595,361000000.0
2008-01-18 22:37:00,106.595,106.605,106.585,106.605,630300002.0
2008-01-18 22:38:00,106.605,106.605,106.585,106.605,303299996.0
2008-01-18 22:39:00,106.605,106.615,106.59,106.605,1015100001.0
2008-01-18 22:40:00,106.605,106.605,106.575,106.585,1323499991.0
2008-01-18 22:41:00,106.585,106.595,106.585,106.595,417999999.0
2008-01-18 22:42:00,106.595,106.595,106.565,106.565,978900001.0
2008-01-18 22:43:00,106.565,106.575,106.565,106.575,1082999997.0
2008-01-18 22:44:00,106.575,106.635,106.575,106.62,1432100000.0
2008-01-18 22:45:00,106.62,106.655,106.615,106.615,1101099991.0
2008-01-18 22:46:00,106.615,106.645,106.615,106.645,894599989.0
2008-01-18 22:47:00,106.645,106.675,106.615,106.665,1789799990.0
2008-01-18 22:48:00,106.665,106.685,106.655,106.665,1710400005.0
2008-01-18 22:49:00,106.67,106.695,106.665,106.695,1089119994.0
2008-01-18 22:50:00,106.695,106.695,106.645,106.665,1459499954.0
2008-01-18 22:51:00,106.81,106.84,106.81,106.83,1582900005.0
2008-01-18 22:52:00,106.665,106.675,106.655,106.675,1582900005.0
2008-01-18 22:53:00,106.675,106.675,106.665,106.665,472200003.0
2008-01-18 22:54:00,106.665,106.665,106.64,106.665,833000004.0
2008-01-18 22:55:00,106.665,106.665,106.655,106.655,664200000.0
2008-01-18 22:56:00,106.655,106.675,106.645,106.66,322099996.0
2008-01-18 22:57:00,106.665,106.665,106.625,106.625,525299999.0
2008-01-18 22:58:00,106.625,106.625,106.6,106.615,859800001.0
2008-01-18 22:59:00,106.625,106.645,106.605,106.635,1047000003.0
2008-01-18 23:00:00,106.635,106.705,106.635,106.675,1371999999.0
2008-01-21 00:00:00,106.8,106.81,106.8,106.81,538500000.0
2008-01-21 00:01:00,106.82,106.82,106.81,106.81,538500000.0
2008-01-21 00:02:00,106.82,106.83,106.81,106.82,538500000.0
2008-01-21 00:03:00,106.81,106.82,106.8,106.8,538500000.0
2008-01-21 00:04:00,106.82,106.82,106.8,106.8,538500000.0
2008-01-21 00:07:00,106.82,106.82,106.82,106.82,538500000.0
2008-01-21 00:08:00,106.83,106.83,106.83,106.83,538500000.0
2008-01-21 00:09:00,106.82,106.83,106.82,106.82,538500000.0
2008-01-21 00:10:00,106.83,106.84,106.83,106.84,538500000.0
2008-01-21 00:11:00,106.85,106.86,106.85,106.86,538500000.0
2008-01-21 00:12:00,106.68,106.7,106.68,106.7,538500000.0
2008-01-21 00:13:00,106.7,106.7,106.7,106.7,272800000.0
2008-01-21 00:14:00,106.7,106.72,106.68,106.7,672600002.0
2008-01-21 00:15:00,106.69,106.72,106.69,106.72,628700000.0
2008-01-21 00:16:00,106.72,106.73,106.69,106.69,664800000.0
2008-01-21 00:17:00,106.69,106.7,106.69,106.7,540600000.0
2008-01-21 00:18:00,106.7,106.71,106.68,106.7,545000005.0
2008-01-21 00:19:00,106.71,106.71,106.7,106.71,143300000.0
2008-01-21 00:20:00,106.83,106.83,106.83,106.83,272900000.0
2008-01-21 00:21:00,106.84,106.84,106.84,106.84,272900000.0
2008-01-21 00:22:00,106.71,106.73,106.71,106.73,272900000.0
2008-01-21 00:23:00,106.73,106.77,106.71,106.75,876400000.0
2008-01-21 00:24:00,106.75,106.75,106.75,106.75,63500000.0
2008-01-21 00:25:00,106.75,106.75,106.74,106.75,17700000.0
2008-01-21 00:26:00,106.75,106.75,106.74,106.74,142000000.0
2008-01-21 00:27:00,106.74,106.74,106.74,106.74,403300000.0
2008-01-21 00:28:00,106.73,106.74,106.73,106.73,28800000.0
2008-01-21 00:29:00,106.73,106.76,106.72,106.75,514400000.0
2008-01-21 00:30:00,106.75,106.76,106.725,106.755,467900001.0
2008-01-21 00:31:00,106.755,106.765,106.755,106.755,77800000.0
2008-01-21 00:35:00,106.76,106.765,106.755,106.755,39500000.0
2008-01-21 00:36:00,106.755,106.755,106.755,106.755,4800000.0
2008-01-21 00:37:00,106.76,106.775,106.755,106.765,172500000.0
2008-01-21 00:38:00,106.765,106.77,106.76,106.76,16800000.0
2008-01-21 00:39:00,106.76,106.765,106.755,106.755,128899999.0
2008-01-21 00:40:00,106.755,106.755,106.74,106.75,137800000.0
2008-01-21 00:41:00,106.75,106.75,106.745,106.745,3600000.0
2008-01-21 00:42:00,106.75,106.75,106.75,106.75,6500000.0
2008-01-21 00:43:00,106.75,106.75,106.74,106.745,13600000.0
2008-01-21 00:44:00,106.745,106.745,106.73,106.74,56700000.0
2008-01-21 00:45:00,106.74,106.75,106.725,106.74,416600004.0
2008-01-21 00:46:00,106.74,106.745,106.735,106.74,58800000.0
2008-01-21 00:47:00,106.74,106.775,106.74,106.775,75300000.0
2008-01-21 00:48:00,106.775,106.845,106.775,106.815,675800000.0
2008-01-21 00:49:00,106.815,106.825,106.795,106.795,226100000.0
2008-01-21 00:50:00,106.8,106.815,106.795,106.815,73200000.0
2008-01-21 00:51:00,106.815,106.815,106.8,106.8,67600000.0
2008-01-21 00:52:00,106.795,106.8,106.78,106.8,213700000.0
2008-01-21 00:53:00,106.8,106.805,106.795,106.8,81100000.0
2008-01-21 00:54:00,106.8,106.8,106.795,106.795,161500000.0
2008-01-21 00:55:00,106.795,106.8,106.795,106.8,16700000.0
2008-01-21 00:56:00,106.785,106.8,106.775,106.79,236100000.0
2008-01-21 00:57:00,106.79,106.8,106.79,106.8,47300000.0
2008-01-21 00:58:00,106.8,106.81,106.795,106.81,43500000.0
2008-01-21 00:59:00,106.81,106.82,106.81,106.81,70800000.0
2008-01-21 01:00:00,106.81,106.82,106.8,106.82,386700000.0
2008-01-21 01:01:00,106.82,106.835,106.81,106.83,436199995.0
2008-01-21 01:02:00,106.835,106.84,106.82,106.835,553500000.0
2008-01-21 01:03:00,106.835,106.84,106.815,106.84,144400973.0
2008-01-21 01:04:00,106.84,106.84,106.815,106.825,405301944.0
2008-01-21 01:05:00,106.825,106.825,106.82,106.825,70000000.0
2008-01-21 01:06:00,106.825,106.825,106.81,106.82,136200005.0
2008-01-21 01:07:00,106.82,106.84,106.82,106.84,210300000.0
2008-01-21 01:08:00,106.84,106.845,106.84,106.845,132200000.0
2008-01-21 01:09:00,106.845,106.845,106.82,106.835,445600003.0
2008-01-21 01:10:00,106.835,106.86,106.83,106.855,446900000.0
2008-01-21 01:11:00,106.855,106.865,106.855,106.86,436100000.0
2008-01-21 01:12:00,106.86,106.875,106.86,106.865,669000001.0
2008-01-21 01:13:00,106.865,106.875,106.865,106.87,301499999.0
2008-01-21 01:14:00,106.87,106.885,106.87,106.875,491699999.0
2008-01-21 01:15:00,106.875,106.88,106.855,106.88,412100000.0
2008-01-21 01:16:00,106.88,106.88,106.855,106.86,866099992.0
2008-01-21 01:17:00,106.86,106.87,106.855,106.855,1282500009.0
2008-01-21 01:18:00,106.855,106.855,106.84,106.85,96499999.0
2008-01-21 01:19:00,106.85,106.85,106.835,106.835,49000000.0
2008-01-21 01:20:00,106.845,106.845,106.835,106.835,134400000.0
2008-01-21 01:21:00,106.835,106.85,106.835,106.845,107400000.0
2008-01-21 01:22:00,106.84,106.865,106.82,106.855,1169499999.0
2008-01-21 01:23:00,106.86,106.86,106.825,106.835,610899997.0
2008-01-21 01:24:00,106.83,106.835,106.83,106.83,78700000.0
2008-01-21 01:25:00,106.83,106.845,106.825,106.845,435600000.0
2008-01-21 01:26:00,106.845,106.855,106.835,106.845,651900000.0
2008-01-21 01:27:00,106.845,106.85,106.835,106.845,632800002.0
2008-01-21 01:28:00,106.845,106.855,106.84,106.85,494799999.0
2008-01-21 01:29:00,106.85,106.85,106.835,106.84,610300002.0
2008-01-21 01:30:00,106.835,106.84,106.82,106.83,735799990.0
2008-01-21 01:31:00,106.83,106.83,106.825,106.825,56600000.0
2008-01-21 01:32:00,106.815,106.84,106.815,106.835,251200001.0
2008-01-21 01:33:00,106.835,106.84,106.825,106.825,214400000.0
2008-01-21 01:34:00,106.825,106.835,106.825,106.825,213600000.0
2008-01-21 01:35:00,106.825,106.835,106.825,106.835,195700000.0
2008-01-21 01:36:00,106.83,106.85,106.815,106.845,633599997.0
2008-01-21 01:37:00,106.845,106.845,106.815,106.835,199900001.0
2008-01-21 01:38:00,106.835,106.835,106.835,106.835,7800000.0
2008-01-21 01:39:00,106.835,106.855,106.825,106.825,95900000.0
2008-01-21 01:40:00,106.825,106.86,106.825,106.855,197800000.0
2008-01-21 01:41:00,106.86,106.86,106.845,106.85,74800000.0
2008-01-21 01:42:00,106.845,106.855,106.845,106.85,46400000.0
2008-01-21 01:43:00,106.845,106.86,106.845,106.86,60300000.0
2008-01-21 01:44:00,106.86,106.865,106.84,106.865,91100000.0
2008-01-21 01:45:00,106.865,106.94,106.86,106.915,281400000.0
2008-01-21 01:46:00,106.92,106.92,106.87,106.89,215800000.0
2008-01-21 01:47:00,106.895,106.9,106.875,106.875,212100000.0
2008-01-21 01:48:00,106.875,106.895,106.875,106.885,32500000.0
2008-01-21 01:49:00,106.885,106.89,106.885,106.885,25800000.0
2008-01-21 01:50:00,106.885,106.905,106.885,106.905,54100000.0
2008-01-21 01:51:00,106.905,106.905,106.89,106.895,15360000.0
2008-01-21 01:52:00,106.895,106.895,106.88,106.89,78000000.0
2008-01-21 01:53:00,106.89,106.89,106.88,106.89,121000000.0
2008-01-21 01:54:00,106.89,106.895,106.88,106.88,331000000.0
2008-01-21 01:55:00,106.88,106.89,106.88,106.89,123000000.0
2008-01-21 01:56:00,106.89,106.89,106.89,106.89,6600000.0
2008-01-21 01:57:00,106.89,106.91,106.875,106.88,756600002.0
2008-01-21 01:58:00,106.88,106.895,106.875,106.885,95700000.0
2008-01-21 01:59:00,106.885,106.89,106.87,106.885,59400000.0
2008-01-21 02:00:00,106.89,106.915,106.885,106.905,222700000.0
2008-01-21 02:01:00,106.905,106.935,106.905,106.935,662500000.0
2008-01-21 02:02:00,106.935,106.95,106.915,106.95,239100000.0
2008-01-21 02:03:00,106.95,106.95,106.9,106.905,797900003.0
2008-01-21 02:04:00,106.905,106.935,106.9,106.905,339299994.0
2008-01-21 02:05:00,106.905,106.92,106.905,106.905,35800000.0
2008-01-21 02:06:00,106.905,106.915,106.9,106.905,387099999.0
2008-01-21 02:07:00,106.905,106.96,106.905,106.935,1178700008.0
2008-01-21 02:08:00,106.935,106.935,106.89,106.9,406100006.0
2008-01-21 02:09:00,106.905,106.935,106.885,106.925,692700010.0
2008-01-21 02:10:00,106.93,106.93,106.905,106.91,428799996.0
2008-01-21 02:11:00,106.91,106.935,106.91,106.925,252000000.0
2008-01-21 02:12:00,106.925,106.925,106.91,106.91,55400000.0
2008-01-21 02:13:00,106.91,106.92,106.89,106.905,70900000.0
2008-01-21 02:14:00,106.905,106.935,106.895,106.91,546800007.0
2008-01-21 02:15:00,106.91,106.975,106.91,106.935,1328299988.0
2008-01-21 02:16:00,106.94,106.94,106.91,106.91,522500005.0
2008-01-21 02:17:00,106.91,106.93,106.91,106.92,88900000.0
2008-01-21 02:18:00,106.92,106.92,106.895,106.9,303299997.0
2008-01-21 02:19:00,106.9,106.92,106.895,106.915,601500001.0
2008-01-21 02:20:00,106.915,106.94,106.895,106.925,356600003.0
2008-01-21 02:21:00,106.925,106.93,106.915,106.925,113900000.0
2008-01-21 02:22:00,106.925,106.93,106.9,106.905,91250000.0
2008-01-21 02:23:00,106.905,106.91,106.875,106.89,349600000.0
2008-01-21 02:24:00,106.89,106.89,106.845,106.86,370600006.0
2008-01-21 02:25:00,106.855,106.87,106.81,106.82,141600000.0
2008-01-21 02:26:00,106.815,106.815,106.77,106.77,152800000.0
2008-01-21 02:27:00,106.77,106.825,106.77,106.825,325300000.0
2008-01-21 02:28:00,106.825,106.83,106.795,106.8,375500000.0
2008-01-21 02:29:00,106.8,106.815,106.78,106.8,70400000.0
2008-01-21 02:30:00,106.8,106.805,106.77,106.775,186450000.0
2008-01-21 02:31:00,106.775,106.82,106.77,106.81,194100000.0
2008-01-21 02:32:00,106.81,106.82,106.8,106.82,143512001.0
2008-01-21 02:33:00,106.82,106.825,106.805,106.825,77400000.0
2008-01-21 02:34:00,106.825,106.84,106.82,106.82,62400000.0
2008-01-21 02:35:00,106.82,106.84,106.82,106.835,111200000.0
2008-01-21 02:36:00,106.835,106.845,106.8,106.81,79700000.0
2008-01-21 02:37:00,106.81,106.825,106.8,106.8,27300000.0
2008-01-21 02:38:00,106.8,106.81,106.79,106.81,55400000.0
2008-01-21 02:39:00,106.81,106.825,106.81,106.825,34200000.0
2008-01-21 02:40:00,106.825,106.83,106.8,106.83,293900000.0
2008-01-21 02:41:00,106.83,106.83,106.82,106.83,47200000.0
2008-01-21 02:42:00,106.83,106.83,106.79,106.79,78000000.0
2008-01-21 02:43:00,106.79,106.825,106.79,106.82,67900000.0
2008-01-21 02:44:00,106.82,106.82,106.805,106.81,39100000.0
2008-01-21 02:45:00,106.81,106.81,106.79,106.805,101600000.0
2008-01-21 02:46:00,106.805,106.82,106.805,106.81,74700000.0
2008-01-21 02:47:00,106.81,106.84,106.81,106.83,44100000.0
2008-01-21 02:48:00,106.84,106.845,106.82,106.835,122600000.0
2008-01-21 02:49:00,106.84,106.845,106.83,106.845,43400000.0
2008-01-21 02:50:00,106.845,106.86,106.845,106.85,67700000.0
2008-01-21 02:51:00,106.865,106.87,106.855,106.86,331400000.0
2008-01-21 02:52:00,106.86,106.88,106.86,106.87,53100000.0
2008-01-21 02:53:00,106.87,106.89,106.87,106.89,227400001.0
2008-01-21 02:54:00,106.895,106.94,106.89,106.94,331100001.0
2008-01-21 02:55:00,106.94,106.94,106.905,106.915,460400000.0
2008-01-21 02:56:00,106.915,106.935,106.915,106.925,79300000.0
2008-01-21 02:57:00,106.925,106.935,106.905,106.915,442700001.0
2008-01-21 02:58:00,106.915,106.93,106.905,106.92,498100000.0
2008-01-21 02:59:00,106.92,106.935,106.91,106.93,182300000.0
2008-01-21 03:00:00,106.93,106.94,106.915,106.925,114500000.0
2008-01-21 03:01:00,106.925,106.925,106.9,106.905,121400000.0
2008-01-21 03:02:00,106.905,106.91,106.885,106.905,131400000.0
2008-01-21 03:03:00,106.905,106.905,106.875,106.9,331400000.0
2008-01-21 03:04:00,106.9,106.9,106.865,106.865,26400000.0
2008-01-21 03:05:00,106.865,106.89,106.865,106.88,45600000.0
2008-01-21 03:06:00,106.88,106.885,106.85,106.86,247300001.0
2008-01-21 03:07:00,106.865,106.89,106.855,106.89,387299999.0
2008-01-21 03:08:00,106.885,106.89,106.87,106.885,255700001.0
2008-01-21 03:09:00,106.885,106.885,106.875,106.885,234200000.0
2008-01-21 03:10:00,106.885,106.885,106.87,106.875,134000000.0
2008-01-21 03:11:00,106.875,106.875,106.875,106.875,58300000.0
2008-01-21 03:12:00,106.875,106.885,106.875,106.875,293300000.0
2008-01-21 03:13:00,106.875,106.88,106.865,106.875,100700000.0
2008-01-21 03:14:00,106.875,106.88,106.865,106.875,258300000.0
2008-01-21 03:15:00,106.88,106.885,106.82,106.82,406700000.0
2008-01-21 03:16:00,106.82,106.84,106.82,106.835,308100000.0
2008-01-21 03:17:00,106.835,106.845,106.835,106.84,19500000.0
2008-01-21 03:18:00,106.84,106.85,106.835,106.85,20000000.0
2008-01-21 03:19:00,106.85,106.875,106.85,106.875,38900000.0
2008-01-21 03:20:00,106.875,106.875,106.855,106.86,34900000.0
2008-01-21 03:21:00,106.86,106.87,106.85,106.85,80100000.0
2008-01-21 03:22:00,106.85,106.855,106.835,106.835,78300000.0
2008-01-21 03:23:00,106.835,106.845,106.83,106.835,103000000.0
2008-01-21 03:24:00,106.84,106.84,106.825,106.83,48300000.0
2008-01-21 03:25:00,106.83,106.83,106.77,106.815,335299999.0
2008-01-21 03:26:00,106.815,106.835,106.8,106.805,134400000.0
2008-01-21 03:27:00,106.805,106.82,106.79,106.805,192600001.0
2008-01-21 03:28:00,106.805,106.85,106.805,106.85,56800000.0
2008-01-21 03:29:00,106.85,106.85,106.825,106.84,208900000.0
2008-01-21 03:30:00,106.84,106.84,106.825,106.825,63600000.0
2008-01-21 03:31:00,106.825,106.835,106.825,106.83,88900000.0
2008-01-21 03:32:00,106.835,106.85,106.835,106.84,458100000.0
2008-01-21 03:33:00,106.845,106.88,106.835,106.87,261500001.0
2008-01-21 03:34:00,106.87,106.9,106.87,106.895,29700000.0
2008-01-21 03:35:00,106.895,106.9,106.87,106.885,57000000.0
2008-01-21 03:36:00,106.89,106.91,106.89,106.9,54000000.0
2008-01-21 03:37:00,106.9,106.905,106.88,106.9,109500000.0
2008-01-21 03:38:00,106.9,106.905,106.88,106.885,63100000.0
2008-01-21 03:39:00,106.885,106.885,106.865,106.875,236200000.0
2008-01-21 03:40:00,106.88,106.885,106.875,106.885,18300000.0
2008-01-21 03:41:00,106.885,106.885,106.865,106.865,21500000.0
2008-01-21 03:42:00,106.865,106.9,106.865,106.89,140600000.0
2008-01-21 03:43:00,106.885,106.89,106.87,106.89,132400000.0
2008-01-21 03:44:00,106.89,106.89,106.875,106.88,93500000.0
2008-01-21 03:45:00,106.88,106.885,106.87,106.87,63100000.0
2008-01-21 03:46:00,106.87,106.875,106.85,106.865,110200000.0
2008-01-21 03:47:00,106.865,106.87,106.865,106.865,62800000.0
2008-01-21 03:48:00,106.865,106.875,106.865,106.865,57700000.0
2008-01-21 03:49:00,106.865,106.87,106.855,106.87,113100000.0
2008-01-21 03:50:00,106.87,106.88,106.87,106.87,68100000.0
2008-01-21 03:51:00,106.87,106.87,106.86,106.86,34800000.0
2008-01-21 03:52:00,106.86,106.86,106.855,106.855,71000000.0
2008-01-21 03:53:00,106.855,106.865,106.84,106.865,145006419.0
2008-01-21 03:54:00,106.865,106.865,106.845,106.845,142700000.0
2008-01-21 03:55:00,106.85,106.865,106.845,106.845,294600000.0
2008-01-21 03:56:00,106.85,106.865,106.835,106.86,228499999.0
2008-01-21 03:57:00,106.86,106.86,106.84,106.84,157500000.0
2008-01-21 03:58:00,106.84,106.855,106.825,106.825,114800000.0
2008-01-21 03:59:00,106.825,106.84,106.825,106.83,171600000.0
2008-01-21 04:00:00,106.825,106.84,106.82,106.84,90000000.0
2008-01-21 04:01:00,106.835,106.84,106.83,106.835,57200000.0
2008-01-21 04:02:00,106.835,106.835,106.82,106.83,136300000.0
2008-01-21 04:03:00,106.83,106.83,106.82,106.83,174600000.0
2008-01-21 04:04:00,106.83,106.84,106.815,106.82,255500000.0
2008-01-21 04:05:00,106.82,106.83,106.82,106.83,31600000.0
2008-01-21 04:06:00,106.83,106.83,106.815,106.825,128900000.0
2008-01-21 04:07:00,106.82,106.82,106.805,106.81,164600000.0
2008-01-21 04:08:00,106.805,106.82,106.77,106.77,362400000.0
2008-01-21 04:09:00,106.775,106.78,106.73,106.74,1310399999.0
2008-01-21 04:10:00,106.74,106.74,106.725,106.73,649500000.0
2008-01-21 04:11:00,106.73,106.745,106.72,106.735,449500000.0
2008-01-21 04:12:00,106.735,106.755,106.72,106.745,410700000.0
2008-01-21 04:13:00,106.745,106.75,106.71,106.715,404600000.0
2008-01-21 04:14:00,106.71,106.715,106.695,106.705,1133500003.0
2008-01-21 04:15:00,106.705,106.725,106.705,106.715,495899999.0
2008-01-21 04:16:00,106.72,106.73,106.715,106.73,243500003.0
2008-01-21 04:17:00,106.73,106.75,106.715,106.745,146600000.0
2008-01-21 04:18:00,106.745,106.755,106.735,106.74,190500000.0
2008-01-21 04:19:00,106.745,106.75,106.72,106.73,156500000.0
2008-01-21 04:20:00,106.73,106.75,106.725,106.74,217600000.0
2008-01-21 04:21:00,106.74,106.75,106.74,106.745,27300000.0
2008-01-21 04:22:00,106.745,106.775,106.745,106.77,39800000.0
2008-01-21 04:23:00,106.77,106.78,106.76,106.775,18700000.0
2008-01-21 04:24:00,106.775,106.78,106.76,106.765,54900000.0
2008-01-21 04:25:00,106.765,106.78,106.765,106.78,155000000.0
2008-01-21 04:26:00,106.77,106.775,106.755,106.76,87200000.0
2008-01-21 04:27:00,106.76,106.77,106.76,106.765,31300000.0
2008-01-21 04:28:00,106.765,106.765,106.755,106.755,45000000.0
2008-01-21 04:29:00,106.755,106.76,106.745,106.75,189900000.0
2008-01-21 04:30:00,106.75,106.755,106.74,106.75,63000000.0
2008-01-21 04:31:00,106.75,106.75,106.73,106.74,101300000.0
2008-01-21 04:32:00,106.74,106.74,106.73,106.74,100800000.0
2008-01-21 04:33:00,106.735,106.74,106.72,106.73,88900000.0
2008-01-21 04:34:00,106.73,106.73,106.72,106.73,31200000.0
2008-01-21 04:35:00,106.73,106.74,106.72,106.735,88000000.0
2008-01-21 04:36:00,106.735,106.745,106.735,106.74,69300000.0
2008-01-21 04:37:00,106.74,106.75,106.72,106.75,17800000.0
2008-01-21 04:38:00,106.75,106.75,106.74,106.75,29400000.0
2008-01-21 04:39:00,106.75,106.775,106.75,106.775,29300000.0
2008-01-21 04:40:00,106.77,106.78,106.77,106.77,27500000.0
2008-01-21 04:41:00,106.77,106.77,106.755,106.77,117000000.0
2008-01-21 04:42:00,106.765,106.77,106.765,106.77,29100000.0
2008-01-21 04:43:00,106.76,106.77,106.76,106.77,64500000.0
2008-01-21 04:44:00,106.77,106.77,106.745,106.76,32500000.0
2008-01-21 04:45:00,106.76,106.76,106.76,106.76,10500000.0
2008-01-21 04:46:00,106.76,106.76,106.745,106.75,437199997.0
2008-01-21 04:47:00,106.75,106.76,106.75,106.75,99800000.0
2008-01-21 04:48:00,106.75,106.76,106.745,106.75,22000000.0
2008-01-21 04:49:00,106.75,106.75,106.735,106.735,22600000.0
2008-01-21 04:50:00,106.735,106.735,106.725,106.73,20400000.0
2008-01-21 04:51:00,106.73,106.73,106.715,106.715,49300000.0
2008-01-21 04:52:00,106.715,106.73,106.715,106.725,78700000.0
2008-01-21 04:53:00,106.72,106.725,106.7,106.715,92800000.0
2008-01-21 04:54:00,106.715,106.725,106.715,106.72,46100000.0
2008-01-21 04:55:00,106.72,106.725,106.72,106.725,8700000.0
2008-01-21 04:56:00,106.71,106.725,106.71,106.725,174200004.0
2008-01-21 04:57:00,106.72,106.75,106.72,106.75,365600000.0
2008-01-21 04:58:00,106.75,106.765,106.75,106.755,32500000.0
2008-01-21 04:59:00,106.755,106.77,106.755,106.76,20500000.0
2008-01-21 05:00:00,106.76,106.775,106.76,106.765,101900000.0
2008-01-21 05:01:00,106.765,106.775,106.765,106.77,184400000.0
2008-01-21 05:02:00,106.77,106.77,106.755,106.76,57300000.0
2008-01-21 05:03:00,106.755,106.77,106.75,106.77,101200000.0
2008-01-21 05:04:00,106.77,106.77,106.755,106.76,75700000.0
2008-01-21 05:05:00,106.76,106.77,106.76,106.77,9300000.0
2008-01-21 05:06:00,106.77,106.775,106.76,106.76,32600000.0
2008-01-21 05:07:00,106.76,106.76,106.76,106.76,64200000.0
2008-01-21 05:08:00,106.76,106.78,106.755,106.755,178900000.0
2008-01-21 05:09:00,106.755,106.775,106.755,106.77,37900000.0
2008-01-21 05:10:00,106.77,106.775,106.765,106.77,226600000.0
2008-01-21 05:11:00,106.77,106.785,106.76,106.76,170500000.0
2008-01-21 05:12:00,106.78,106.78,106.77,106.77,132900000.0
2008-01-21 05:13:00,106.775,106.78,106.77,106.77,64100000.0
2008-01-21 05:14:00,106.77,106.78,106.77,106.775,37700000.0
2008-01-21 05:15:00,106.77,106.775,106.75,106.755,26800000.0
2008-01-21 05:16:00,106.755,106.78,106.755,106.77,50000000.0
2008-01-21 05:17:00,106.77,106.77,106.75,106.765,46100000.0
2008-01-21 05:18:00,106.765,106.775,106.76,106.775,103400000.0
2008-01-21 05:19:00,106.775,106.775,106.77,106.77,10200000.0
2008-01-21 05:20:00,106.77,106.78,106.765,106.78,152800000.0
2008-01-21 05:21:00,106.78,106.79,106.78,106.785,22500000.0
2008-01-21 05:22:00,106.78,106.79,106.77,106.775,50400000.0
2008-01-21 05:23:00,106.775,106.78,106.77,106.78,15900000.0
2008-01-21 05:24:00,106.775,106.78,106.76,106.76,115800000.0
2008-01-21 05:25:00,106.76,106.765,106.745,106.76,242699999.0
2008-01-21 05:26:00,106.755,106.76,106.755,106.755,83100000.0
2008-01-21 05:27:00,106.755,106.77,106.75,106.755,394000007.0
2008-01-21 05:28:00,106.755,106.76,106.755,106.755,365799997.0
2008-01-21 05:29:00,106.755,106.76,106.755,106.76,206399990.0
2008-01-21 05:30:00,106.755,106.77,106.75,106.75,600400000.0
2008-01-21 05:31:00,106.75,106.755,106.7,106.71,595500000.0
2008-01-21 05:32:00,106.71,106.71,106.69,106.7,258100000.0
2008-01-21 05:33:00,106.695,106.72,106.695,106.71,262100000.0
2008-01-21 05:34:00,106.71,106.71,106.69,106.705,51000000.0
2008-01-21 05:35:00,106.705,106.73,106.7,106.725,240000001.0
2008-01-21 05:36:00,106.725,106.77,106.72,106.77,1002299996.0
2008-01-21 05:37:00,106.765,106.77,106.74,106.75,332900000.0
2008-01-21 05:38:00,106.75,106.805,106.75,106.805,107600000.0
2008-01-21 05:39:00,106.805,106.83,106.78,106.805,588300004.0
2008-01-21 05:40:00,106.805,106.83,106.775,106.81,256600001.0
2008-01-21 05:41:00,106.81,106.83,106.81,106.83,972200012.0
2008-01-21 05:42:00,106.83,106.87,106.83,106.865,1244199999.0
2008-01-21 05:44:00,106.825,106.865,106.815,106.865,1348399992.0
2008-01-21 05:45:00,106.865,106.865,106.84,106.84,927600001.0
2008-01-21 05:46:00,106.84,106.855,106.84,106.855,599999996.0
2008-01-21 05:47:00,106.855,106.855,106.825,106.825,586900000.0
2008-01-21 05:48:00,106.825,106.825,106.765,106.77,1003999998.0
2008-01-21 05:49:00,106.77,106.785,106.755,106.775,1188200000.0
2008-01-21 05:50:00,106.775,106.785,106.775,106.775,470800000.0
2008-01-21 05:51:00,106.775,106.785,106.775,106.775,289400000.0
2008-01-21 05:52:00,106.775,106.785,106.775,106.78,254800000.0
2008-01-21 05:53:00,106.78,106.79,106.775,106.78,56700000.0
2008-01-21 05:54:00,106.78,106.81,106.78,106.805,77300000.0
2008-01-21 05:55:00,106.805,106.805,106.79,106.79,139600000.0
2008-01-21 05:56:00,106.79,106.86,106.79,106.86,617500001.0
2008-01-21 05:57:00,106.86,106.86,106.835,106.84,184400000.0
2008-01-21 05:58:00,106.835,106.85,106.835,106.845,312300000.0
2008-01-21 05:59:00,106.845,106.86,106.845,106.86,43100000.0
2008-01-21 06:00:00,106.86,106.87,106.855,106.87,43200000.0
2008-01-21 06:01:00,106.87,106.87,106.87,106.87,7800000.0
2008-01-21 06:02:00,106.87,106.87,106.845,106.845,290699999.0
2008-01-21 06:03:00,106.845,106.845,106.83,106.83,449100005.0
2008-01-21 06:04:00,106.835,106.85,106.835,106.85,70400000.0
2008-01-21 06:05:00,106.85,106.85,106.84,106.85,88400000.0
2008-01-21 06:06:00,106.85,106.85,106.835,106.845,462300000.0
2008-01-21 06:07:00,106.85,106.88,106.84,106.88,419999996.0
2008-01-21 06:08:00,106.88,106.88,106.85,106.865,515400000.0
2008-01-21 06:09:00,106.865,106.885,106.84,106.875,605600002.0
2008-01-21 06:10:00,106.875,106.89,106.865,106.875,391100003.0
2008-01-21 06:11:00,106.875,106.905,106.87,106.89,557600010.0
2008-01-21 06:12:00,106.89,106.895,106.885,106.885,197399999.0
2008-01-21 06:13:00,106.895,106.895,106.885,106.885,824499993.0
2008-01-21 06:14:00,106.885,106.9,106.88,106.895,1195700002.0
2008-01-21 06:15:00,106.895,106.9,106.875,106.885,1719599978.0
2008-01-21 06:16:00,106.885,106.915,106.875,106.915,881699998.0
2008-01-21 06:17:00,106.915,106.915,106.905,106.905,660700000.0
2008-01-21 06:18:00,106.905,106.91,106.9,106.905,128400000.0
2008-01-21 06:19:00,106.905,106.925,106.9,106.905,460000000.0
2008-01-21 06:20:00,106.9,106.91,106.9,106.905,64900000.0
2008-01-21 06:21:00,106.905,106.91,106.9,106.9,44700000.0
2008-01-21 06:22:00,106.885,106.9,106.885,106.89,178800006.0
2008-01-21 06:23:00,106.89,106.89,106.855,106.86,1145399994.0
2008-01-21 06:24:00,106.86,106.87,106.855,106.87,720099999.0
2008-01-21 06:25:00,106.87,106.87,106.85,106.85,496700000.0
2008-01-21 06:26:00,106.85,106.86,106.825,106.835,1003199999.0
2008-01-21 06:27:00,106.835,106.845,106.82,106.845,732700008.0
2008-01-21 06:28:00,106.845,106.865,106.84,106.855,308100009.0
2008-01-21 06:29:00,106.86,106.865,106.85,106.86,142700000.0
2008-01-21 06:30:00,106.855,106.86,106.845,106.85,173900001.0
2008-01-21 06:31:00,106.85,106.855,106.845,106.855,276799998.0
2008-01-21 06:32:00,106.855,106.87,106.845,106.85,162660700.0
2008-01-21 06:33:00,106.85,106.885,106.85,106.885,73500000.0
2008-01-21 06:34:00,106.885,106.89,106.88,106.89,41700000.0
2008-01-21 06:35:00,106.89,106.9,106.885,106.895,399900003.0
2008-01-21 06:36:00,106.895,106.895,106.875,106.875,42100000.0
2008-01-21 06:37:00,106.875,106.89,106.87,106.88,33700000.0
2008-01-21 06:38:00,106.88,106.885,106.875,106.875,9300000.0
2008-01-21 06:39:00,106.875,106.875,106.85,106.855,102300000.0
2008-01-21 06:40:00,106.855,106.87,106.85,106.87,41900000.0
2008-01-21 06:41:00,106.87,106.875,106.85,106.87,208800001.0
2008-01-21 06:42:00,106.87,106.87,106.865,106.87,88000000.0
2008-01-21 06:43:00,106.87,106.87,106.865,106.865,301200000.0
2008-01-21 06:44:00,106.865,106.88,106.86,106.88,253000000.0
2008-01-21 06:45:00,106.88,106.905,106.875,106.9,616700003.0
2008-01-21 06:46:00,106.9,106.9,106.885,106.89,65099999.0
2008-01-21 06:47:00,106.89,106.89,106.85,106.86,705099990.0
2008-01-21 06:48:00,106.86,106.89,106.855,106.87,772900000.0
2008-01-21 06:49:00,106.87,106.89,106.86,106.875,332099998.0
2008-01-21 06:50:00,106.875,106.895,106.875,106.895,109400000.0
2008-01-21 06:51:00,106.895,106.905,106.875,106.89,857700005.0
2008-01-21 06:52:00,106.89,106.89,106.875,106.89,240400002.0
2008-01-21 06:53:00,106.885,106.885,106.84,106.85,1057899999.0
2008-01-21 06:54:00,106.85,106.85,106.815,106.825,369400001.0
2008-01-21 06:55:00,106.825,106.85,106.825,106.835,504900000.0
2008-01-21 06:56:00,106.84,106.84,106.79,106.8,1094900001.0
2008-01-21 06:57:00,106.8,106.815,106.785,106.805,389500000.0
2008-01-21 06:58:00,106.8,106.81,106.79,106.8,82400000.0
2008-01-21 06:59:00,106.8,106.82,106.795,106.815,143100000.0
2008-01-21 07:00:00,106.815,106.83,106.795,106.805,535600000.0
2008-01-21 07:01:00,106.805,106.805,106.745,106.745,1160100002.0
2008-01-21 07:02:00,106.745,106.765,106.725,106.765,1944999992.0
2008-01-21 07:03:00,106.765,106.775,106.72,106.745,1247699997.0
2008-01-21 07:04:00,106.75,106.76,106.69,106.69,628899999.0
2008-01-21 07:05:00,106.69,106.75,106.69,106.735,204400002.0
2008-01-21 07:06:00,106.735,106.755,106.735,106.745,160400000.0
2008-01-21 07:07:00,106.745,106.75,106.725,106.74,716800006.0
2008-01-21 07:08:00,106.74,106.755,106.74,106.755,121500000.0
2008-01-21 07:09:00,106.755,106.775,106.75,106.755,805400000.0
2008-01-21 07:10:00,106.755,106.76,106.7,106.72,865200003.0
2008-01-21 07:11:00,106.72,106.72,106.705,106.71,155300000.0
2008-01-21 07:12:00,106.71,106.75,106.705,106.75,473499998.0
2008-01-21 07:13:00,106.76,106.76,106.74,106.745,809000000.0
2008-01-21 07:14:00,106.745,106.79,106.745,106.785,822800000.0
2008-01-21 07:15:00,106.785,106.785,106.765,106.77,136300004.0
2008-01-21 07:16:00,106.77,106.77,106.76,106.76,40200000.0
2008-01-21 07:17:00,106.755,106.785,106.755,106.785,29100000.0
2008-01-21 07:18:00,106.785,106.805,106.775,106.805,182400000.0
2008-01-21 07:19:00,106.805,106.81,106.8,106.805,64800000.0
2008-01-21 07:20:00,106.805,106.805,106.755,106.775,351400000.0
2008-01-21 07:21:00,106.775,106.78,106.76,106.78,349000000.0
2008-01-21 07:22:00,106.78,106.78,106.76,106.77,90500000.0
2008-01-21 07:23:00,106.77,106.77,106.75,106.77,59500000.0
2008-01-21 07:24:00,106.77,106.775,106.76,106.765,57000000.0
2008-01-21 07:25:00,106.77,106.775,106.77,106.775,33000000.0
2008-01-21 07:26:00,106.775,106.78,106.76,106.78,43000000.0
2008-01-21 07:27:00,106.78,106.785,106.76,106.77,98700000.0
2008-01-21 07:28:00,106.77,106.77,106.745,106.76,275000001.0
2008-01-21 07:29:00,106.76,106.77,106.755,106.765,103800000.0
2008-01-21 07:30:00,106.765,106.765,106.75,106.755,546000000.0
2008-01-21 07:31:00,106.755,106.76,106.735,106.76,246099999.0
2008-01-21 07:32:00,106.76,106.77,106.755,106.76,56900000.0
2008-01-21 07:33:00,106.76,106.79,106.755,106.765,215499999.0
2008-01-21 07:34:00,106.77,106.77,106.75,106.76,89000000.0
2008-01-21 07:35:00,106.76,106.775,106.745,106.75,1005000001.0
2008-01-21 07:36:00,106.755,106.78,106.75,106.77,160300000.0
2008-01-21 07:37:00,106.77,106.78,106.755,106.77,444700001.0
2008-01-21 07:38:00,106.77,106.79,106.77,106.78,44100000.0
2008-01-21 07:39:00,106.78,106.78,106.765,106.77,175100001.0
2008-01-21 07:40:00,106.77,106.78,106.76,106.76,151500000.0
2008-01-21 07:41:00,106.76,106.76,106.75,106.755,29100000.0
2008-01-21 07:42:00,106.76,106.77,106.755,106.77,65300000.0
2008-01-21 07:43:00,106.77,106.77,106.755,106.765,67200000.0
2008-01-21 07:44:00,106.765,106.77,106.745,106.745,99500000.0
2008-01-21 07:45:00,106.745,106.755,106.73,106.73,96900001.0
2008-01-21 07:46:00,106.735,106.745,106.725,106.74,254300000.0
2008-01-21 07:47:00,106.745,106.745,106.73,106.74,55400000.0
2008-01-21 07:48:00,106.74,106.75,106.73,106.75,38800000.0
2008-01-21 07:49:00,106.75,106.755,106.74,106.745,78600000.0
2008-01-21 07:50:00,106.745,106.745,106.73,106.735,403900001.0
2008-01-21 07:51:00,106.74,106.75,106.735,106.735,109200000.0
2008-01-21 07:52:00,106.735,106.775,106.735,106.76,472600000.0
2008-01-21 07:53:00,106.76,106.765,106.725,106.725,512600003.0
2008-01-21 07:54:00,106.725,106.735,106.72,106.725,60500000.0
2008-01-21 07:55:00,106.725,106.74,106.705,106.73,197500000.0
2008-01-21 07:56:00,106.735,106.74,106.73,106.73,94300000.0
2008-01-21 07:57:00,106.73,106.735,106.725,106.73,112000000.0
2008-01-21 07:58:00,106.73,106.74,106.705,106.71,311800000.0
2008-01-21 07:59:00,106.72,106.74,106.715,106.73,91200000.0
2008-01-21 08:00:00,106.73,106.73,106.7,106.705,167000000.0
2008-01-21 08:01:00,106.705,106.71,106.68,106.685,127400000.0
2008-01-21 08:02:00,106.685,106.69,106.645,106.66,853500000.0
2008-01-21 08:03:00,106.655,106.695,106.655,106.695,881200000.0
2008-01-21 08:04:00,106.695,106.695,106.675,106.68,486600000.0
2008-01-21 08:05:00,106.68,106.725,106.68,106.71,1277900000.0
2008-01-21 08:06:00,106.71,106.715,106.685,106.7,534000002.0
2008-01-21 08:07:00,106.7,106.7,106.665,106.695,297599999.0
2008-01-21 08:08:00,106.695,106.72,106.695,106.71,438700000.0
2008-01-21 08:09:00,106.71,106.72,106.705,106.705,463799999.0
2008-01-21 08:10:00,106.705,106.72,106.705,106.715,281400000.0
2008-01-21 08:11:00,106.715,106.715,106.685,106.685,172999996.0
2008-01-21 08:12:00,106.685,106.715,106.685,106.7,1135300000.0
2008-01-21 08:13:00,106.7,106.715,106.695,106.705,1577199987.0
2008-01-21 08:14:00,106.705,106.72,106.7,106.72,1009100000.0
2008-01-21 08:15:00,106.72,106.72,106.705,106.715,555200000.0
2008-01-21 08:16:00,106.715,106.715,106.685,106.685,1303900001.0
2008-01-21 08:17:00,106.685,106.705,106.685,106.685,1430300000.0
2008-01-21 08:18:00,106.69,106.69,106.675,106.68,1102999997.0
2008-01-21 08:19:00,106.675,106.695,106.675,106.685,1344800000.0
2008-01-21 08:20:00,106.69,106.695,106.675,106.675,166900000.0
2008-01-21 08:21:00,106.675,106.675,106.66,106.67,132105987.0
2008-01-21 08:22:00,106.665,106.68,106.66,106.67,411500000.0
2008-01-21 08:23:00,106.67,106.67,106.65,106.655,235200000.0
2008-01-21 08:24:00,106.66,106.67,106.655,106.67,141600000.0
2008-01-21 08:25:00,106.665,106.695,106.655,106.69,419700004.0
2008-01-21 08:26:00,106.69,106.71,106.68,106.69,412300001.0
2008-01-21 08:27:00,106.695,106.705,106.685,106.705,132300000.0
2008-01-21 08:28:00,106.705,106.72,106.695,106.71,217299997.0
2008-01-21 08:29:00,106.71,106.72,106.695,106.705,764000003.0
2008-01-21 08:30:00,106.705,106.71,106.675,106.68,533400000.0
2008-01-21 08:31:00,106.68,106.685,106.67,106.68,190200000.0
2008-01-21 08:32:00,106.68,106.68,106.65,106.66,355900000.0
2008-01-21 08:33:00,106.66,106.665,106.65,106.65,170999999.0
2008-01-21 08:34:00,106.65,106.67,106.65,106.67,59000000.0
2008-01-21 08:35:00,106.675,106.69,106.665,106.685,153400000.0
2008-01-21 08:36:00,106.685,106.685,106.675,106.68,50900000.0
2008-01-21 08:37:00,106.68,106.685,106.665,106.665,180600000.0
2008-01-21 08:38:00,106.67,106.67,106.66,106.66,129300000.0
2008-01-21 08:39:00,106.66,106.67,106.66,106.67,42800000.0
2008-01-21 08:40:00,106.67,106.68,106.66,106.67,236600000.0
2008-01-21 08:41:00,106.665,106.68,106.665,106.675,175700000.0
2008-01-21 08:42:00,106.68,106.69,106.67,106.69,156200000.0
2008-01-21 08:43:00,106.69,106.7,106.665,106.665,170500000.0
2008-01-21 08:44:00,106.665,106.665,106.6,106.615,302000001.0
2008-01-21 08:45:00,106.615,106.63,106.555,106.62,1294800006.0
2008-01-21 08:46:00,106.62,106.62,106.57,106.57,234300000.0
2008-01-21 08:47:00,106.57,106.57,106.54,106.555,440800000.0
2008-01-21 08:48:00,106.555,106.555,106.5,106.525,1230300003.0
2008-01-21 08:49:00,106.525,106.555,106.525,106.545,598200000.0
2008-01-21 08:50:00,106.545,106.545,106.535,106.545,300200000.0
2008-01-21 08:51:00,106.54,106.555,106.53,106.545,581400002.0
2008-01-21 08:52:00,106.545,106.545,106.45,106.455,937700003.0
2008-01-21 08:53:00,106.465,106.485,106.455,106.47,659700005.0
2008-01-21 08:54:00,106.47,106.485,106.455,106.48,235600001.0
2008-01-21 08:55:00,106.48,106.49,106.43,106.43,236300000.0
2008-01-21 08:56:00,106.43,106.445,106.4,106.42,851200000.0
2008-01-21 08:57:00,106.42,106.45,106.405,106.435,410199999.0
2008-01-21 08:58:00,106.435,106.445,106.425,106.44,441600001.0
2008-01-21 08:59:00,106.44,106.49,106.435,106.49,1087200020.0
2008-01-21 09:00:00,106.485,106.5,106.435,106.435,1614600030.0
2008-01-21 09:01:00,106.435,106.445,106.42,106.43,429800002.0
2008-01-21 09:02:00,106.435,106.44,106.425,106.43,681799996.0
2008-01-21 09:03:00,106.43,106.47,106.43,106.46,991099997.0
2008-01-21 09:04:00,106.46,106.475,106.445,106.475,174500000.0
2008-01-21 09:05:00,106.475,106.495,106.445,106.45,273200000.0
2008-01-21 09:06:00,106.45,106.455,106.415,106.415,357204836.0
2008-01-21 09:07:00,106.415,106.435,106.41,106.43,264699999.0
2008-01-21 09:08:00,106.43,106.44,106.415,106.425,503100000.0
2008-01-21 09:09:00,106.425,106.435,106.415,106.42,262500000.0
2008-01-21 09:10:00,106.425,106.43,106.38,106.395,395799999.0
2008-01-21 09:11:00,106.395,106.395,106.355,106.38,437600001.0
2008-01-21 09:12:00,106.38,106.395,106.335,106.35,1584999995.0
2008-01-21 09:13:00,106.35,106.35,106.305,106.335,1087399992.0
2008-01-21 09:14:00,106.335,106.355,106.3,106.31,345000000.0
2008-01-21 09:15:00,106.325,106.325,106.25,106.265,666200000.0
2008-01-21 09:16:00,106.27,106.3,106.265,106.27,428499999.0
2008-01-21 09:17:00,106.275,106.34,106.27,106.33,851800003.0
2008-01-21 09:18:00,106.33,106.36,106.32,106.355,1188300003.0
2008-01-21 09:19:00,106.355,106.395,106.335,106.395,1366899999.0
2008-01-21 09:20:00,106.395,106.435,106.39,106.435,555800000.0
2008-01-21 09:21:00,106.435,106.455,106.4,106.41,820900000.0
2008-01-21 09:22:00,106.405,106.41,106.39,106.4,432900002.0
2008-01-21 09:23:00,106.4,106.4,106.39,106.39,243851909.0
2008-01-21 09:24:00,106.39,106.39,106.375,106.38,343000000.0
2008-01-21 09:25:00,106.38,106.385,106.375,106.375,347600000.0
2008-01-21 09:26:00,106.375,106.375,106.36,106.36,440499998.0
2008-01-21 09:27:00,106.37,106.375,106.355,106.36,490400002.0
2008-01-21 09:28:00,106.36,106.36,106.345,106.355,1067100001.0
2008-01-21 09:29:00,106.355,106.375,106.33,106.345,1594799991.0
2008-01-21 09:30:00,106.345,106.355,106.28,106.29,1365400004.0
2008-01-21 09:31:00,106.285,106.285,106.225,106.255,952499993.0
2008-01-21 09:32:00,106.255,106.27,106.23,106.245,721599998.0
2008-01-21 09:33:00,106.245,106.27,106.24,106.27,317600002.0
2008-01-21 09:34:00,106.27,106.28,106.26,106.27,945200013.0
2008-01-21 09:35:00,106.27,106.27,106.23,106.235,551800000.0
2008-01-21 09:36:00,106.24,106.245,106.18,106.205,1718399987.0
2008-01-21 09:37:00,106.205,106.235,106.2,106.235,1278099997.0
2008-01-21 09:38:00,106.13,106.13,106.1,106.12,2004700017.0
2008-01-21 09:39:00,106.255,106.275,106.225,106.24,2004700017.0
2008-01-21 09:40:00,106.24,106.26,106.17,106.185,986000000.0
2008-01-21 09:41:00,106.175,106.21,106.125,106.135,1057499996.0
2008-01-21 09:42:00,106.14,106.185,106.12,106.175,692400006.0
2008-01-21 09:43:00,106.175,106.18,106.135,106.14,738299995.0
2008-01-21 09:44:00,106.14,106.15,106.12,106.125,643200000.0
2008-01-21 09:45:00,106.115,106.15,106.085,106.14,1098200001.0
2008-01-21 09:46:00,106.14,106.155,106.135,106.145,140000000.0
2008-01-21 09:47:00,106.15,106.215,106.14,106.215,125800000.0
2008-01-21 09:48:00,106.215,106.265,106.215,106.26,890099997.0
2008-01-21 09:49:00,106.26,106.29,106.225,106.225,704299999.0
2008-01-21 09:50:00,106.23,106.25,106.22,106.245,115000000.0
2008-01-21 09:51:00,106.25,106.25,106.22,106.22,128000000.0
2008-01-21 09:52:00,106.22,106.24,106.22,106.235,75000000.0
2008-01-21 09:53:00,106.235,106.265,106.225,106.235,572900000.0
2008-01-21 09:54:00,106.235,106.255,106.22,106.25,1506200004.0
2008-01-21 09:55:00,106.25,106.25,106.23,106.235,307000000.0
2008-01-21 09:56:00,106.235,106.265,106.225,106.255,1561300009.0
2008-01-21 09:57:00,106.17,106.18,106.17,106.17,1633600001.0
2008-01-21 09:58:00,106.305,106.325,106.295,106.315,1633600001.0
2008-01-21 09:59:00,106.315,106.335,106.315,106.335,1804800001.0
2008-01-21 10:00:00,106.335,106.345,106.295,106.325,1789510870.0
2008-01-21 10:01:00,106.325,106.335,106.295,106.295,708000000.0
2008-01-21 10:02:00,106.295,106.295,106.255,106.285,1440500003.0
2008-01-21 10:03:00,106.285,106.315,106.285,106.305,1229200008.0
2008-01-21 10:04:00,106.305,106.345,106.305,106.345,1600300009.0
2008-01-21 10:05:00,106.345,106.345,106.295,106.295,2138100003.0
2008-01-21 10:06:00,106.295,106.305,106.285,106.295,1313600001.0
2008-01-21 10:07:00,106.295,106.295,106.28,106.28,900299998.0
2008-01-21 10:08:00,106.28,106.295,106.275,106.29,968599998.0
2008-01-21 10:09:00,106.2,106.21,106.19,106.19,1305899997.0
2008-01-21 10:10:00,106.285,106.32,106.275,106.32,1305899997.0
2008-01-21 10:11:00,106.32,106.325,106.28,106.285,679900000.0
2008-01-21 10:12:00,106.285,106.295,106.265,106.275,498800000.0
2008-01-21 10:13:00,106.275,106.28,106.215,106.22,482599998.0
2008-01-21 10:14:00,106.22,106.24,106.175,106.21,1007099994.0
2008-01-21 10:15:00,106.205,106.21,106.13,106.14,921820003.0
2008-01-21 10:16:00,106.155,106.21,106.15,106.19,332500000.0
2008-01-21 10:17:00,106.19,106.215,106.165,106.165,478400001.0
2008-01-21 10:18:00,106.165,106.19,106.155,106.16,689499996.0
2008-01-21 10:19:00,106.16,106.175,106.145,106.16,460700000.0
2008-01-21 10:20:00,106.16,106.165,106.12,106.15,1262300006.0
2008-01-21 10:21:00,106.15,106.16,106.09,106.105,660436013.0
2008-01-21 10:22:00,106.1,106.11,106.05,106.06,1081900009.0
2008-01-21 10:23:00,106.06,106.085,106.045,106.06,1553200010.0
2008-01-21 10:24:00,106.06,106.095,106.06,106.08,1544099987.0
2008-01-21 10:25:00,106.085,106.095,106.06,106.095,1144699990.0
2008-01-21 10:26:00,106.0,106.0,105.96,105.98,1215299995.0
2008-01-21 10:27:00,106.035,106.075,106.035,106.075,1215299995.0
2008-01-21 10:28:00,106.075,106.095,106.065,106.075,1392699999.0
2008-01-21 10:29:00,106.075,106.085,106.065,106.085,1174399993.0
2008-01-21 10:30:00,106.15,106.15,106.09,106.1,1048500000.0
2008-01-21 10:31:00,106.13,106.145,106.105,106.135,1048500000.0
2008-01-21 10:32:00,106.145,106.16,106.135,106.14,481807118.0
2008-01-21 10:33:00,106.14,106.18,106.13,106.16,750918239.0
2008-01-21 10:34:00,106.16,106.16,106.145,106.145,344599998.0
2008-01-21 10:35:00,106.145,106.15,106.095,106.105,720800000.0
2008-01-21 10:36:00,106.105,106.15,106.095,106.15,894400000.0
2008-01-21 10:37:00,106.15,106.15,106.125,106.135,1046100000.0
2008-01-21 10:38:00,106.135,106.14,106.12,106.135,583100000.0
2008-01-21 10:39:00,106.13,106.13,106.095,106.095,881106715.0
2008-01-21 10:40:00,106.095,106.105,106.04,106.055,1502400008.0
2008-01-21 10:41:00,106.055,106.1,106.04,106.085,1747700002.0
2008-01-21 10:42:00,106.085,106.135,106.065,106.11,1178500002.0
2008-01-21 10:43:00,106.11,106.12,106.06,106.07,1648000006.0
2008-01-21 10:44:00,106.07,106.13,106.055,106.1,261499999.0
2008-01-21 10:45:00,106.1,106.145,106.095,106.11,681599997.0
2008-01-21 10:46:00,106.11,106.12,106.105,106.105,1539299995.0
2008-01-21 10:47:00,106.105,106.115,106.075,106.115,1172999993.0
2008-01-21 10:48:00,106.16,106.17,106.15,106.17,1645600004.0
2008-01-21 10:49:00,106.08,106.115,106.075,106.115,1645600004.0
2008-01-21 10:50:00,106.115,106.12,106.105,106.115,1833097437.0
2008-01-21 10:51:00,106.115,106.115,106.095,106.095,1766600012.0
2008-01-21 10:52:00,106.095,106.1,106.07,106.1,1429099999.0
2008-01-21 10:53:00,106.1,106.14,106.1,106.14,465899998.0
2008-01-21 10:54:00,106.14,106.145,106.11,106.13,410299999.0
2008-01-21 10:55:00,106.13,106.235,106.13,106.18,634799997.0
2008-01-21 10:56:00,106.18,106.2,106.175,106.185,1134795193.0
2008-01-21 10:57:00,106.11,106.12,106.06,106.06,2054399973.0
2008-01-21 10:58:00,106.175,106.195,106.17,106.185,2054399973.0
2008-01-21 10:59:00,106.185,106.205,106.175,106.205,1779699999.0
2008-01-21 11:00:00,106.07,106.07,106.02,106.02,1639100029.0
2008-01-21 11:01:00,106.175,106.175,106.155,106.165,1639100029.0
2008-01-21 11:02:00,106.165,106.185,106.155,106.175,1282399996.0
2008-01-21 11:03:00,106.175,106.175,106.135,106.155,1750400007.0
2008-01-21 11:04:00,106.155,106.165,106.15,106.165,988199999.0
2008-01-21 11:05:00,106.165,106.165,106.145,106.155,1472300011.0
2008-01-21 11:06:00,106.155,106.185,106.145,106.175,1841699991.0
2008-01-21 11:07:00,106.175,106.175,106.16,106.175,1237199985.0
2008-01-21 11:08:00,106.175,106.255,106.17,106.215,1866900016.0
2008-01-21 11:09:00,106.215,106.215,106.2,106.2,234600002.0
2008-01-21 11:10:00,106.2,106.21,106.16,106.16,321700000.0
2008-01-21 11:11:00,106.16,106.18,106.16,106.165,117300000.0
2008-01-21 11:12:00,106.16,106.165,106.08,106.1,935700001.0
2008-01-21 11:13:00,106.1,106.12,106.095,106.105,383400001.0
2008-01-21 11:14:00,106.105,106.11,106.075,106.09,855899991.0
2008-01-21 11:15:00,106.09,106.145,106.075,106.14,1457700001.0
2008-01-21 11:16:00,106.135,106.155,106.125,106.145,562899994.0
2008-01-21 11:17:00,106.14,106.155,106.13,106.155,178800000.0
2008-01-21 11:18:00,106.155,106.165,106.12,106.12,1033099998.0
2008-01-21 11:19:00,106.12,106.125,106.065,106.085,861800001.0
2008-01-21 11:20:00,106.08,106.09,106.055,106.065,1381900018.0
2008-01-21 11:21:00,106.065,106.08,106.05,106.08,1003700013.0
2008-01-21 11:22:00,106.075,106.08,106.0,106.02,1142700001.0
2008-01-21 11:23:00,106.025,106.075,106.0,106.01,2070199999.0
2008-01-21 11:24:00,106.01,106.03,106.0,106.025,434000000.0
2008-01-21 11:25:00,106.025,106.03,106.0,106.01,968699995.0
2008-01-21 11:26:00,106.0,106.015,105.975,106.0,174800000.0
2008-01-21 11:27:00,106.0,106.045,105.99,106.04,333099999.0
2008-01-21 11:28:00,106.035,106.095,106.025,106.09,366699994.0
2008-01-21 11:29:00,106.07,106.16,106.07,106.14,1007199996.0
2008-01-21 11:30:00,106.14,106.16,106.1,106.12,435949999.0
2008-01-21 11:31:00,106.12,106.125,106.07,106.08,363100001.0
2008-01-21 11:32:00,106.1,106.1,106.055,106.06,537809211.0
2008-01-21 11:33:00,106.065,106.09,106.055,106.085,509500000.0
2008-01-21 11:34:00,106.085,106.1,106.075,106.1,540900012.0
2008-01-21 11:35:00,106.1,106.145,106.09,106.105,190600000.0
2008-01-21 11:36:00,106.105,106.165,106.105,106.14,364300001.0
2008-01-21 11:37:00,106.14,106.2,106.12,106.18,166000000.0
2008-01-21 11:38:00,106.18,106.18,106.135,106.175,1037849995.0
2008-01-21 11:39:00,106.175,106.195,106.165,106.175,1599499999.0
2008-01-21 11:40:00,106.175,106.175,106.16,106.165,768699999.0
2008-01-21 11:41:00,106.17,106.18,106.165,106.18,1150499984.0
2008-01-21 11:42:00,106.18,106.185,106.165,106.165,1083000001.0
2008-01-21 11:43:00,106.17,106.175,106.165,106.165,1829100001.0
2008-01-21 11:44:00,106.165,106.175,106.16,106.17,1144600000.0
2008-01-21 11:45:00,106.17,106.175,106.145,106.155,1179900000.0
2008-01-21 11:46:00,106.155,106.155,106.115,106.155,847900000.0
2008-01-21 11:47:00,106.155,106.19,106.155,106.18,176300000.0
2008-01-21 11:48:00,106.175,106.185,106.16,106.185,488799997.0
2008-01-21 11:49:00,106.185,106.195,106.175,106.175,312400000.0
2008-01-21 11:50:00,106.175,106.18,106.16,106.175,177500000.0
2008-01-21 11:51:00,106.175,106.18,106.165,106.17,340300001.0
2008-01-21 11:52:00,106.17,106.17,106.155,106.165,184900000.0
2008-01-21 11:53:00,106.17,106.18,106.13,106.13,232600003.0
2008-01-21 11:54:00,106.13,106.135,106.095,106.11,220200001.0
2008-01-21 11:55:00,106.105,106.115,106.085,106.09,103800000.0
2008-01-21 11:56:00,106.09,106.12,106.075,106.115,60300000.0
2008-01-21 11:57:00,106.115,106.135,106.07,106.07,116700000.0
2008-01-21 11:58:00,106.07,106.08,106.035,106.04,174199999.0
2008-01-21 11:59:00,106.04,106.085,106.035,106.075,70200000.0
2008-01-21 12:00:00,106.075,106.09,106.03,106.035,515600001.0
2008-01-21 12:01:00,106.035,106.035,106.005,106.02,152699999.0
2008-01-21 12:02:00,106.02,106.03,106.015,106.025,1064700011.0
2008-01-21 12:03:00,106.015,106.095,106.015,106.095,743200008.0
2008-01-21 12:04:00,106.095,106.145,106.095,106.13,1017999999.0
2008-01-21 12:05:00,106.13,106.13,106.095,106.105,952300000.0
2008-01-21 12:06:00,106.105,106.115,106.075,106.11,885999996.0
2008-01-21 12:07:00,106.11,106.115,106.095,106.1,514199998.0
2008-01-21 12:08:00,106.1,106.105,106.04,106.05,345499996.0
2008-01-21 12:09:00,106.045,106.085,106.035,106.07,524800000.0
2008-01-21 12:10:00,106.07,106.085,106.07,106.075,749400000.0
2008-01-21 12:11:00,106.075,106.09,106.055,106.09,101100000.0
2008-01-21 12:12:00,106.095,106.105,106.07,106.075,306300000.0
2008-01-21 12:13:00,106.075,106.075,106.06,106.06,148100000.0
2008-01-21 12:14:00,106.06,106.07,106.055,106.065,72300000.0
2008-01-21 12:15:00,106.06,106.12,106.05,106.105,533400001.0
2008-01-21 12:16:00,106.105,106.115,106.095,106.105,1231300018.0
2008-01-21 12:17:00,106.105,106.105,106.085,106.1,1142100001.0
2008-01-21 12:18:00,106.1,106.11,106.095,106.1,294799999.0
2008-01-21 12:19:00,106.1,106.105,106.08,106.085,264099999.0
2008-01-21 12:20:00,106.085,106.095,106.075,106.095,175500000.0
2008-01-21 12:21:00,106.095,106.095,106.075,106.075,87200000.0
2008-01-21 12:22:00,106.075,106.085,106.075,106.085,39400000.0
2008-01-21 12:23:00,106.085,106.085,106.07,106.085,268100001.0
2008-01-21 12:24:00,106.085,106.1,106.075,106.075,300300000.0
2008-01-21 12:25:00,106.075,106.09,106.065,106.075,630499998.0
2008-01-21 12:26:00,106.075,106.095,106.065,106.09,170200000.0
2008-01-21 12:27:00,106.09,106.095,106.07,106.08,434300000.0
2008-01-21 12:28:00,106.08,106.09,106.07,106.07,181900000.0
2008-01-21 12:29:00,106.07,106.07,106.06,106.07,153399999.0
2008-01-21 12:30:00,106.07,106.08,106.04,106.07,497700001.0
2008-01-21 12:31:00,106.075,106.075,106.06,106.075,99300000.0
2008-01-21 12:32:00,106.075,106.08,106.07,106.075,68300000.0
2008-01-21 12:33:00,106.075,106.11,106.07,106.105,1080399989.0
2008-01-21 12:34:00,106.105,106.105,106.065,106.08,343099997.0
2008-01-21 12:35:00,106.075,106.075,106.05,106.06,288200001.0
2008-01-21 12:36:00,106.065,106.08,106.055,106.06,583600000.0
2008-01-21 12:37:00,106.06,106.065,106.035,106.05,930900010.0
2008-01-21 12:38:00,106.05,106.055,106.045,106.045,323200000.0
2008-01-21 12:39:00,106.045,106.08,106.045,106.08,255699999.0
2008-01-21 12:40:00,106.08,106.08,106.055,106.055,1069500005.0
2008-01-21 12:41:00,106.06,106.07,106.055,106.07,384400000.0
2008-01-21 12:42:00,106.07,106.07,106.06,106.06,23812105.0
2008-01-21 12:43:00,106.06,106.07,106.06,106.065,11517134.0
2008-01-21 12:44:00,106.065,106.075,106.065,106.065,71700000.0
2008-01-21 12:45:00,106.065,106.075,106.06,106.07,256000000.0
2008-01-21 12:46:00,106.075,106.075,106.06,106.07,107600000.0
2008-01-21 12:47:00,106.07,106.105,106.07,106.085,1791400015.0
2008-01-21 12:48:00,106.085,106.095,106.055,106.06,1188899986.0
2008-01-21 12:49:00,106.06,106.06,106.05,106.055,228349751.0
2008-01-21 12:50:00,106.055,106.06,106.04,106.04,247817641.0
2008-01-21 12:51:00,106.04,106.04,106.01,106.015,220300000.0
2008-01-21 12:52:00,106.01,106.025,105.975,106.01,1760799990.0
2008-01-21 12:53:00,105.78,105.78,105.72,105.72,1289000012.0
2008-01-21 12:54:00,106.055,106.065,106.035,106.045,1289000012.0
2008-01-21 12:55:00,106.045,106.08,106.045,106.07,836299993.0
2008-01-21 12:56:00,106.065,106.07,106.0,106.015,886100000.0
2008-01-21 12:57:00,106.02,106.05,106.0,106.035,985300000.0
2008-01-21 12:58:00,105.74,105.75,105.72,105.75,1307300000.0
2008-01-21 12:59:00,105.74,105.75,105.73,105.74,1307300000.0
2008-01-21 13:00:00,105.75,105.75,105.73,105.73,1307300000.0
2008-01-21 13:01:00,105.995,105.995,105.855,105.92,1307300000.0
2008-01-21 13:02:00,105.915,105.935,105.875,105.875,562215144.0
2008-01-21 13:03:00,105.875,105.915,105.855,105.855,1146199998.0
2008-01-21 13:04:00,105.855,105.89,105.775,105.775,762670949.0
2008-01-21 13:05:00,105.775,105.795,105.765,105.775,1466899990.0
2008-01-21 13:06:00,105.74,105.75,105.74,105.75,1167900005.0
2008-01-21 13:07:00,105.795,105.795,105.755,105.76,1167900005.0
2008-01-21 13:08:00,105.76,105.77,105.755,105.76,717500000.0
2008-01-21 13:09:00,105.76,105.78,105.75,105.75,1897735807.0
2008-01-21 13:10:00,105.705,105.745,105.685,105.7,1897735807.0
2008-01-21 13:11:00,105.7,105.715,105.675,105.685,622099998.0
2008-01-21 13:12:00,105.685,105.74,105.675,105.735,1351999991.0
2008-01-21 13:13:00,105.735,105.745,105.72,105.73,1429599995.0
2008-01-21 13:14:00,105.73,105.74,105.7,105.735,1196100005.0
2008-01-21 13:15:00,105.735,105.735,105.695,105.7,1452699999.0
2008-01-21 13:16:00,105.7,105.71,105.675,105.71,239899999.0
2008-01-21 13:17:00,105.71,105.745,105.695,105.735,144300000.0
2008-01-21 13:18:00,105.735,105.745,105.71,105.745,936700009.0
2008-01-21 13:19:00,105.745,105.78,105.745,105.78,953699996.0
2008-01-21 13:20:00,105.78,105.81,105.775,105.795,131400000.0
2008-01-21 13:21:00,105.785,105.84,105.785,105.82,155100000.0
2008-01-21 13:22:00,105.82,105.82,105.81,105.815,75500000.0
2008-01-21 13:23:00,105.815,105.82,105.735,105.74,212200000.0
2008-01-21 13:24:00,105.74,105.775,105.73,105.75,295900001.0
2008-01-21 13:25:00,105.75,105.79,105.735,105.785,191700000.0
2008-01-21 13:26:00,105.785,105.795,105.765,105.765,174000000.0
2008-01-21 13:27:00,105.77,105.8,105.735,105.775,1052300000.0
2008-01-21 13:28:00,105.775,105.815,105.775,105.78,2046500022.0
2008-01-21 13:29:00,105.78,105.795,105.765,105.785,2025200030.0
2008-01-21 13:30:00,105.78,105.855,105.775,105.855,1703099986.0
2008-01-21 13:31:00,105.855,105.9,105.855,105.875,1689599999.0
2008-01-21 13:32:00,105.875,105.875,105.84,105.845,1783900003.0
2008-01-21 13:33:00,105.85,105.86,105.82,105.855,161800000.0
2008-01-21 13:34:00,105.855,105.885,105.85,105.885,245200000.0
2008-01-21 13:35:00,105.88,105.9,105.86,105.86,270200000.0
2008-01-21 13:36:00,105.86,105.89,105.85,105.885,273700000.0
2008-01-21 13:37:00,105.78,105.85,105.78,105.85,1699900006.0
2008-01-21 13:38:00,105.86,105.865,105.835,105.84,1699900006.0
2008-01-21 13:39:00,105.84,105.85,105.835,105.845,1690000002.0
2008-01-21 13:40:00,105.845,105.845,105.775,105.775,992799998.0
2008-01-21 13:41:00,105.775,105.785,105.705,105.73,628600001.0
2008-01-21 13:42:00,105.73,105.755,105.695,105.705,873000002.0
2008-01-21 13:43:00,105.705,105.725,105.7,105.72,914100004.0
2008-01-21 13:44:00,105.72,105.735,105.715,105.735,620299997.0
2008-01-21 13:45:00,105.93,105.93,105.9,105.9,1328299994.0
2008-01-21 13:46:00,105.775,105.79,105.74,105.75,1328299994.0
2008-01-21 13:47:00,105.75,105.755,105.695,105.7,1659100015.0
2008-01-21 13:48:00,105.7,105.715,105.695,105.705,353900002.0
2008-01-21 13:49:00,105.705,105.77,105.705,105.73,774699998.0
2008-01-21 13:50:00,105.73,105.775,105.73,105.775,427300009.0
2008-01-21 13:51:00,105.775,105.815,105.77,105.795,953400000.0
2008-01-21 13:52:00,105.795,105.82,105.79,105.8,360399992.0
2008-01-21 13:53:00,105.8,105.8,105.725,105.735,309600000.0
2008-01-21 13:54:00,105.735,105.735,105.725,105.735,60900000.0
2008-01-21 13:55:00,105.735,105.765,105.735,105.76,716000000.0
2008-01-21 13:56:00,105.765,105.765,105.725,105.745,809899998.0
2008-01-21 13:57:00,105.745,105.76,105.74,105.755,86700000.0
2008-01-21 13:58:00,105.755,105.765,105.73,105.755,922499995.0
2008-01-21 13:59:00,105.755,105.755,105.735,105.755,1986199965.0
2008-01-21 14:00:00,105.755,105.76,105.735,105.745,604200001.0
2008-01-21 14:01:00,105.745,105.76,105.74,105.755,412400001.0
2008-01-21 14:02:00,105.755,105.775,105.755,105.775,253700000.0
2008-01-21 14:03:00,105.775,105.795,105.76,105.785,183500000.0
2008-01-21 14:04:00,105.785,105.785,105.725,105.735,213400000.0
2008-01-21 14:05:00,105.735,105.75,105.735,105.745,171700000.0
2008-01-21 14:06:00,105.745,105.77,105.745,105.765,104499999.0
2008-01-21 14:07:00,105.765,105.765,105.725,105.755,82600000.0
2008-01-21 14:08:00,105.755,105.77,105.745,105.765,226900000.0
2008-01-21 14:09:00,105.77,105.785,105.76,105.765,304200000.0
2008-01-21 14:10:00,106.09,106.18,106.07,106.16,1524399995.0
2008-01-21 14:11:00,105.765,105.785,105.76,105.785,1524399995.0
2008-01-21 14:12:00,105.785,105.805,105.77,105.78,1115999999.0
2008-01-21 14:13:00,105.785,105.815,105.775,105.815,1081099995.0
2008-01-21 14:14:00,105.815,105.825,105.78,105.785,428300003.0
2008-01-21 14:15:00,105.775,105.81,105.76,105.81,1222499993.0
2008-01-21 14:16:00,105.805,105.82,105.765,105.785,1644000018.0
2008-01-21 14:17:00,105.78,105.82,105.775,105.775,1817599994.0
2008-01-21 14:18:00,105.775,105.815,105.775,105.81,1540700013.0
2008-01-21 14:19:00,105.81,105.84,105.805,105.815,450599998.0
2008-01-21 14:20:00,105.815,105.825,105.79,105.81,224300000.0
2008-01-21 14:21:00,105.81,105.81,105.78,105.795,103000000.0
2008-01-21 14:22:00,105.795,105.795,105.75,105.765,101600000.0
2008-01-21 14:23:00,105.765,105.825,105.755,105.82,1050800001.0
2008-01-21 14:24:00,105.815,105.87,105.815,105.855,508199999.0
2008-01-21 14:25:00,105.855,105.89,105.85,105.85,469300000.0
2008-01-21 14:26:00,105.85,105.87,105.835,105.835,711600001.0
2008-01-21 14:27:00,105.835,105.875,105.83,105.855,143500000.0
2008-01-21 14:28:00,105.855,105.855,105.825,105.835,728100004.0
2008-01-21 14:29:00,105.83,105.845,105.82,105.84,188200000.0
2008-01-21 14:30:00,105.84,105.865,105.825,105.865,680400005.0
2008-01-21 14:31:00,105.86,105.87,105.815,105.84,499799998.0
2008-01-21 14:32:00,105.835,105.855,105.83,105.855,206100000.0
2008-01-21 14:33:00,105.855,105.855,105.84,105.855,108900000.0
2008-01-21 14:34:00,105.855,105.855,105.81,105.815,261700002.0
2008-01-21 14:35:00,105.815,105.815,105.78,105.795,381700003.0
2008-01-21 14:36:00,105.795,105.805,105.765,105.785,272000000.0
2008-01-21 14:37:00,105.785,105.855,105.78,105.855,170900001.0
2008-01-21 14:38:00,105.855,105.855,105.84,105.855,802400000.0
2008-01-21 14:39:00,105.855,105.875,105.845,105.865,638500000.0
2008-01-21 14:40:00,105.92,105.96,105.92,105.96,1536499996.0
2008-01-21 14:41:00,105.925,105.975,105.925,105.945,1536499996.0
2008-01-21 14:42:00,105.945,105.955,105.915,105.92,1768800006.0
2008-01-21 14:43:00,105.925,105.95,105.91,105.93,164900000.0
2008-01-21 14:44:00,105.93,105.96,105.93,105.955,711499971.0
2008-01-21 14:45:00,105.955,105.955,105.905,105.905,439199998.0
2008-01-21 14:46:00,105.91,105.91,105.89,105.895,214100000.0
2008-01-21 14:47:00,105.895,105.91,105.895,105.905,41000000.0
2008-01-21 14:48:00,105.905,105.905,105.88,105.895,120000000.0
2008-01-21 14:49:00,105.895,105.935,105.885,105.935,450800005.0
2008-01-21 14:50:00,105.935,105.965,105.935,105.955,1738399995.0
2008-01-21 14:51:00,105.955,106.01,105.945,105.995,1632100019.0
2008-01-21 14:52:00,105.995,106.025,105.99,106.025,1796899992.0
2008-01-21 14:53:00,106.025,106.065,106.015,106.045,1423500002.0
2008-01-21 14:54:00,106.05,106.085,106.045,106.065,664400003.0
2008-01-21 14:55:00,106.065,106.08,106.065,106.075,294699999.0
2008-01-21 14:56:00,106.075,106.15,106.07,106.13,248800033.0
2008-01-21 14:57:00,106.13,106.145,106.1,106.11,896800000.0
2008-01-21 14:58:00,106.11,106.115,106.06,106.065,344999999.0
2008-01-21 14:59:00,106.065,106.085,106.06,106.08,244600000.0
2008-01-21 15:00:00,106.08,106.09,106.07,106.075,227200000.0
2008-01-21 15:01:00,106.075,106.105,106.07,106.1,127900000.0
2008-01-21 15:02:00,106.1,106.11,106.08,106.1,299100000.0
2008-01-21 15:03:00,106.1,106.1,106.07,106.08,111900000.0
2008-01-21 15:04:00,106.075,106.09,106.065,106.07,702600002.0
2008-01-21 15:05:00,106.065,106.075,106.065,106.075,272800000.0
2008-01-21 15:06:00,106.075,106.075,106.045,106.06,369799997.0
2008-01-21 15:07:00,106.06,106.065,106.045,106.055,1240100015.0
2008-01-21 15:08:00,106.055,106.085,106.045,106.075,1124500001.0
2008-01-21 15:09:00,106.075,106.095,106.065,106.085,2114900046.0
2008-01-21 15:10:00,106.085,106.195,106.085,106.175,1454499996.0
2008-01-21 15:11:00,106.175,106.18,106.145,106.155,415099999.0
2008-01-21 15:12:00,106.155,106.17,106.15,106.17,328600001.0
2008-01-21 15:13:00,106.17,106.245,106.17,106.22,244000000.0
2008-01-21 15:14:00,106.22,106.255,106.205,106.235,696399997.0
2008-01-21 15:15:00,106.23,106.245,106.195,106.2,1739800002.0
2008-01-21 15:16:00,106.2,106.22,106.165,106.175,1277199969.0
2008-01-21 15:17:00,106.175,106.175,106.14,106.145,1694399995.0
2008-01-21 15:18:00,106.145,106.175,106.14,106.175,1341500002.0
2008-01-21 15:19:00,106.175,106.175,106.155,106.165,860699989.0
2008-01-21 15:20:00,106.165,106.17,106.12,106.12,246600000.0
2008-01-21 15:21:00,106.115,106.12,106.085,106.095,628800000.0
2008-01-21 15:22:00,106.1,106.11,106.075,106.085,429399997.0
2008-01-21 15:23:00,106.085,106.12,106.075,106.115,725400003.0
2008-01-21 15:24:00,106.12,106.125,106.095,106.12,614599990.0
2008-01-21 15:25:00,106.12,106.12,106.11,106.115,62100000.0
2008-01-21 15:26:00,106.115,106.16,106.115,106.155,319600000.0
2008-01-21 15:27:00,106.155,106.155,106.115,106.12,688699998.0
2008-01-21 15:28:00,106.125,106.125,106.1,106.1,515400000.0
2008-01-21 15:29:00,106.1,106.115,106.1,106.105,549200000.0
2008-01-21 15:30:00,106.1,106.105,106.06,106.07,811599999.0
2008-01-21 15:31:00,106.07,106.075,106.04,106.04,520500000.0
2008-01-21 15:32:00,106.055,106.07,106.035,106.035,540900001.0
2008-01-21 15:33:00,106.04,106.05,105.965,105.99,1314100005.0
2008-01-21 15:34:00,105.995,106.005,105.96,105.97,1512200001.0
2008-01-21 15:35:00,105.97,105.995,105.945,105.96,1116200006.0
2008-01-21 15:36:00,105.965,105.99,105.935,105.985,696399995.0
2008-01-21 15:37:00,105.985,106.015,105.965,105.98,1291599997.0
2008-01-21 15:38:00,105.98,105.98,105.925,105.925,2065700027.0
2008-01-21 15:39:00,105.925,105.94,105.925,105.935,1773899985.0
2008-01-21 15:40:00,105.935,105.975,105.93,105.975,1388499982.0
2008-01-21 15:41:00,105.975,105.975,105.92,105.93,248900000.0
2008-01-21 15:42:00,105.93,106.005,105.93,105.985,460900001.0
2008-01-21 15:43:00,105.985,106.01,105.985,106.01,155100000.0
2008-01-21 15:44:00,106.01,106.065,106.01,106.065,80900000.0
2008-01-21 15:45:00,106.07,106.105,106.055,106.06,855700000.0
2008-01-21 15:46:00,106.06,106.065,106.035,106.06,810500001.0
2008-01-21 15:47:00,106.06,106.075,106.045,106.075,542599992.0
2008-01-21 15:48:00,106.075,106.105,106.075,106.085,1087499999.0
2008-01-21 15:49:00,106.085,106.13,106.085,106.1,469700000.0
2008-01-21 15:50:00,106.1,106.11,106.065,106.08,65900000.0
2008-01-21 15:51:00,106.08,106.105,106.075,106.105,52800000.0
2008-01-21 15:52:00,106.095,106.12,106.085,106.11,335100003.0
2008-01-21 15:53:00,106.11,106.125,106.11,106.125,137900000.0
2008-01-21 15:54:00,106.125,106.155,106.115,106.115,841600003.0
2008-01-21 15:55:00,106.115,106.155,106.115,106.135,830800005.0
2008-01-21 15:56:00,106.135,106.135,106.12,106.125,154500000.0
2008-01-21 15:57:00,106.12,106.14,106.12,106.14,203800000.0
2008-01-21 15:58:00,106.14,106.18,106.115,106.17,558600001.0
2008-01-21 15:59:00,106.17,106.185,106.14,106.155,319200000.0
2008-01-21 16:00:00,106.155,106.155,106.115,106.115,1494299991.0
2008-01-21 16:01:00,106.115,106.115,106.07,106.075,889799994.0
2008-01-21 16:02:00,106.075,106.085,106.055,106.075,167300000.0
2008-01-21 16:03:00,106.085,106.145,106.075,106.135,306599997.0
2008-01-21 16:04:00,106.14,106.16,106.135,106.16,946499999.0
2008-01-21 16:05:00,106.155,106.16,106.145,106.145,389000000.0
2008-01-21 16:06:00,106.15,106.15,106.125,106.125,505900004.0
2008-01-21 16:07:00,106.125,106.14,106.125,106.14,189500003.0
2008-01-21 16:08:00,106.14,106.14,106.125,106.125,152700000.0
2008-01-21 16:09:00,106.125,106.13,106.115,106.115,62800000.0
2008-01-21 16:10:00,106.115,106.12,106.07,106.09,344700002.0
2008-01-21 16:11:00,106.09,106.125,106.09,106.105,666600001.0
2008-01-21 16:12:00,106.11,106.115,106.09,106.105,324600000.0
2008-01-21 16:13:00,106.11,106.125,106.1,106.125,109700000.0
2008-01-21 16:14:00,106.125,106.135,106.115,106.135,605600006.0
2008-01-21 16:15:00,106.135,106.135,106.09,106.095,1410600050.0
2008-01-21 16:16:00,106.095,106.115,106.095,106.11,379099997.0
2008-01-21 16:17:00,106.115,106.12,106.11,106.115,123100000.0
2008-01-21 16:18:00,106.115,106.13,106.105,106.125,189400000.0
2008-01-21 16:19:00,106.125,106.13,106.115,106.125,171000005.0
2008-01-21 16:20:00,106.12,106.16,106.115,106.155,880599987.0
2008-01-21 16:21:00,106.155,106.175,106.15,106.175,139000000.0
2008-01-21 16:22:00,106.175,106.18,106.155,106.155,345700000.0
2008-01-21 16:23:00,106.155,106.16,106.14,106.145,207500000.0
2008-01-21 16:24:00,106.145,106.145,106.13,106.145,72900000.0
2008-01-21 16:25:00,106.145,106.145,106.135,106.145,45400000.0
2008-01-21 16:26:00,106.145,106.145,106.095,106.11,234943252.0
2008-01-21 16:27:00,106.11,106.115,106.06,106.065,292700000.0
2008-01-21 16:28:00,106.065,106.075,106.045,106.065,189900000.0
2008-01-21 16:29:00,106.065,106.07,106.06,106.07,46300000.0
2008-01-21 16:30:00,106.07,106.07,106.05,106.055,106500000.0
2008-01-21 16:31:00,106.055,106.07,106.05,106.065,128899999.0
2008-01-21 16:32:00,106.065,106.08,106.065,106.08,57600000.0
2008-01-21 16:33:00,106.08,106.09,106.065,106.065,153300000.0
2008-01-21 16:34:00,106.065,106.065,106.015,106.02,1015100000.0
2008-01-21 16:35:00,106.02,106.055,106.02,106.055,423000001.0
2008-01-21 16:36:00,106.055,106.09,106.045,106.085,362800001.0
2008-01-21 16:37:00,106.085,106.12,106.07,106.075,566299999.0
2008-01-21 16:38:00,106.075,106.08,106.05,106.08,98900000.0
2008-01-21 16:39:00,106.08,106.11,106.075,106.095,513100000.0
2008-01-21 16:40:00,106.095,106.12,106.095,106.115,391200000.0
2008-01-21 16:41:00,106.11,106.115,106.065,106.1,183800000.0
2008-01-21 16:42:00,106.1,106.1,106.06,106.08,261800000.0
2008-01-21 16:43:00,106.08,106.08,106.045,106.06,996899994.0
2008-01-21 16:44:00,106.06,106.08,106.06,106.08,501099999.0
2008-01-21 16:45:00,106.08,106.085,106.06,106.08,752399996.0
2008-01-21 16:46:00,106.08,106.08,106.08,106.08,217200000.0
2008-01-21 16:47:00,106.08,106.08,106.065,106.08,37800000.0
2008-01-21 16:48:00,106.08,106.08,106.005,106.035,1247300009.0
2008-01-21 16:49:00,106.035,106.055,106.02,106.03,420400002.0
2008-01-21 16:50:00,106.03,106.06,106.03,106.06,54162950.0
2008-01-21 16:51:00,106.06,106.075,106.06,106.07,71787786.0
2008-01-21 16:52:00,106.07,106.095,106.07,106.095,55800000.0
2008-01-21 16:53:00,106.095,106.1,106.085,106.095,204200000.0
2008-01-21 16:54:00,106.095,106.115,106.095,106.115,325800005.0
2008-01-21 16:55:00,106.11,106.13,106.105,106.13,262400000.0
2008-01-21 16:56:00,106.13,106.155,106.115,106.155,927299999.0
2008-01-21 16:57:00,106.155,106.175,106.135,106.155,722400000.0
2008-01-21 16:58:00,106.155,106.165,106.14,106.155,1009700001.0
2008-01-21 16:59:00,106.155,106.175,106.125,106.125,1158200005.0
2008-01-21 17:00:00,106.125,106.125,106.1,106.12,880799999.0
2008-01-21 17:01:00,106.12,106.135,106.055,106.07,684800007.0
2008-01-21 17:02:00,106.075,106.075,106.045,106.055,404600000.0
2008-01-21 17:03:00,106.055,106.065,105.98,106.005,779400003.0
2008-01-21 17:04:00,106.005,106.02,105.96,105.99,267300001.0
2008-01-21 17:05:00,105.99,106.005,105.99,106.005,378400000.0
2008-01-21 17:06:00,106.0,106.04,105.975,106.035,738399998.0
2008-01-21 17:07:00,106.035,106.05,106.025,106.05,451000000.0
2008-01-21 17:08:00,106.05,106.065,106.035,106.05,652700000.0
2008-01-21 17:09:00,106.045,106.055,106.035,106.035,1126800002.0
2008-01-21 17:10:00,106.035,106.055,106.03,106.035,759300008.0
2008-01-21 17:11:00,106.035,106.04,106.01,106.01,250200000.0
2008-01-21 17:12:00,106.01,106.015,105.995,105.995,837400001.0
2008-01-21 17:13:00,106.0,106.035,105.995,106.03,797999988.0
2008-01-21 17:14:00,106.03,106.055,106.03,106.04,178000000.0
2008-01-21 17:15:00,105.92,105.95,105.92,105.95,1507300032.0
2008-01-21 17:16:00,106.055,106.055,106.04,106.04,1507300032.0
2008-01-21 17:17:00,106.045,106.075,106.035,106.075,752099994.0
2008-01-21 17:18:00,106.075,106.075,106.065,106.065,400500020.0
2008-01-21 17:19:00,106.065,106.065,106.045,106.05,1154399983.0
2008-01-21 17:20:00,106.05,106.055,106.04,106.04,177799999.0
2008-01-21 17:21:00,106.045,106.055,106.035,106.04,295100001.0
2008-01-21 17:22:00,106.04,106.05,106.035,106.045,427800009.0
2008-01-21 17:23:00,106.045,106.05,106.035,106.04,520799999.0
2008-01-21 17:24:00,106.04,106.07,106.04,106.055,702399999.0
2008-01-21 17:25:00,106.055,106.06,106.04,106.06,444799999.0
2008-01-21 17:26:00,106.06,106.06,106.01,106.02,513899999.0
2008-01-21 17:27:00,106.02,106.02,105.945,105.945,1046000008.0
2008-01-21 17:28:00,105.945,105.95,105.91,105.91,507600000.0
2008-01-21 17:29:00,105.905,105.925,105.885,105.9,1320500026.0
2008-01-21 17:30:00,105.895,105.93,105.885,105.92,452100000.0
2008-01-21 17:31:00,105.92,105.95,105.92,105.925,858599999.0
2008-01-21 17:32:00,105.925,105.945,105.915,105.92,363100000.0
2008-01-21 17:33:00,105.92,105.92,105.895,105.9,267500000.0
2008-01-21 17:34:00,105.895,105.9,105.85,105.86,1321099994.0
2008-01-21 17:35:00,105.86,105.885,105.855,105.875,1482700009.0
2008-01-21 17:36:00,105.875,105.935,105.875,105.935,896650001.0
2008-01-21 17:37:00,105.93,105.935,105.91,105.91,474500000.0
2008-01-21 17:38:00,105.91,105.92,105.91,105.915,529400000.0
2008-01-21 17:39:00,105.915,105.92,105.905,105.915,1021600000.0
2008-01-21 17:40:00,105.915,105.915,105.885,105.895,1220899989.0
2008-01-21 17:41:00,105.895,105.895,105.875,105.89,1229800005.0
2008-01-21 17:42:00,105.89,105.91,105.89,105.89,348100000.0
2008-01-21 17:43:00,105.89,105.895,105.875,105.875,411799999.0
2008-01-21 17:44:00,105.875,105.88,105.875,105.875,877000000.0
2008-01-21 17:45:00,105.875,105.89,105.87,105.87,511399998.0
2008-01-21 17:46:00,105.875,105.895,105.87,105.895,1638000007.0
2008-01-21 17:47:00,105.895,105.905,105.89,105.905,865600002.0
2008-01-21 17:48:00,105.905,105.915,105.905,105.905,820599997.0
2008-01-21 17:49:00,105.905,105.905,105.88,105.895,783800000.0
2008-01-21 17:50:00,105.895,105.9,105.86,105.865,2084899994.0
2008-01-21 17:51:00,105.865,105.875,105.845,105.855,1261800003.0
2008-01-21 17:52:00,105.855,105.855,105.84,105.84,1898000033.0
2008-01-21 17:53:00,105.84,105.845,105.79,105.82,1647199992.0
2008-01-21 17:54:00,105.82,105.82,105.795,105.8,722199977.0
2008-01-21 17:55:00,105.8,105.8,105.735,105.78,911200006.0
2008-01-21 17:56:00,105.785,105.785,105.725,105.745,957800002.0
2008-01-21 17:57:00,105.74,105.795,105.74,105.795,1249499999.0
2008-01-21 17:58:00,105.785,105.815,105.77,105.795,1487400019.0
2008-01-21 17:59:00,105.795,105.84,105.785,105.83,1061400019.0
2008-01-21 18:00:00,105.83,105.86,105.82,105.83,1865600005.0
2008-01-21 18:01:00,105.83,105.855,105.825,105.855,1434699997.0
2008-01-21 18:02:00,105.97,106.02,105.96,106.0,889800001.0
2008-01-21 18:03:00,106.01,106.02,105.99,106.01,889800001.0
2008-01-21 18:04:00,105.885,105.93,105.885,105.905,889800001.0
2008-01-21 18:05:00,105.905,105.915,105.9,105.905,1549099981.0
2008-01-21 18:06:00,105.91,105.915,105.895,105.905,673099999.0
2008-01-21 18:07:00,105.905,105.92,105.895,105.915,1244100001.0
2008-01-21 18:08:00,105.915,105.95,105.91,105.94,323660312.0
2008-01-21 18:09:00,105.94,105.97,105.93,105.97,205561860.0
2008-01-21 18:10:00,105.965,105.97,105.95,105.965,458780155.0
2008-01-21 18:11:00,105.965,105.99,105.965,105.975,286936341.0
2008-01-21 18:12:00,105.975,105.975,105.905,105.905,1440076033.0
2008-01-21 18:13:00,105.915,105.92,105.89,105.91,1123000004.0
2008-01-21 18:14:00,105.91,105.95,105.9,105.95,346500000.0
2008-01-21 18:15:00,105.94,105.965,105.925,105.965,350399999.0
2008-01-21 18:16:00,105.96,105.96,105.915,105.935,711399999.0
2008-01-21 18:17:00,105.935,105.94,105.91,105.925,699800000.0
2008-01-21 18:18:00,105.92,105.985,105.92,105.955,1000700002.0
2008-01-21 18:19:00,105.955,105.975,105.91,105.935,817199999.0
2008-01-21 18:20:00,105.935,105.975,105.935,105.96,254800000.0
2008-01-21 18:21:00,105.96,106.06,105.96,106.03,316700002.0
2008-01-21 18:22:00,106.03,106.09,106.02,106.085,356499998.0
2008-01-21 18:23:00,106.085,106.1,106.035,106.035,420100000.0
2008-01-21 18:24:00,106.035,106.035,105.97,105.985,558300001.0
2008-01-21 18:25:00,105.985,106.01,105.925,106.01,393400001.0
2008-01-21 18:26:00,106.01,106.025,105.99,106.01,323900000.0
2008-01-21 18:27:00,106.01,106.025,105.985,106.0,417900000.0
2008-01-21 18:28:00,106.0,106.0,105.885,105.885,340900001.0
2008-01-21 18:29:00,105.885,105.905,105.865,105.9,175600003.0
2008-01-21 18:30:00,105.885,105.975,105.885,105.955,855900000.0
2008-01-21 18:31:00,105.955,105.955,105.94,105.955,343400000.0
2008-01-21 18:32:00,105.955,105.965,105.945,105.965,618550000.0
2008-01-21 18:33:00,105.97,105.975,105.955,105.955,176600000.0
2008-01-21 18:34:00,105.955,105.98,105.95,105.975,447000002.0
2008-01-21 18:35:00,105.975,105.975,105.95,105.97,292500002.0
2008-01-21 18:36:00,105.97,105.975,105.95,105.95,194600001.0
2008-01-21 18:37:00,105.95,105.955,105.945,105.955,505100000.0
2008-01-21 18:38:00,105.955,105.96,105.94,105.94,592200000.0
2008-01-21 18:39:00,105.94,105.945,105.935,105.945,185200000.0
2008-01-21 18:40:00,105.945,105.945,105.935,105.94,558299979.0
2008-01-21 18:41:00,105.94,105.94,105.92,105.93,248300006.0
2008-01-21 18:42:00,105.93,105.94,105.91,105.915,131000000.0
2008-01-21 18:43:00,105.915,105.915,105.895,105.9,399800000.0
2008-01-21 18:44:00,105.9,105.905,105.85,105.855,632700005.0
2008-01-21 18:45:00,105.855,105.87,105.84,105.865,111999999.0
2008-01-21 18:46:00,105.87,105.875,105.85,105.855,65900001.0
2008-01-21 18:47:00,105.855,105.895,105.85,105.89,67700000.0
2008-01-21 18:48:00,105.89,105.91,105.89,105.91,63700000.0
2008-01-21 18:49:00,105.91,105.945,105.905,105.94,46500000.0
2008-01-21 18:50:00,105.935,105.95,105.93,105.94,237600000.0
2008-01-21 18:51:00,105.94,105.94,105.915,105.93,504199999.0
2008-01-21 18:52:00,105.93,105.93,105.91,105.925,258900000.0
2008-01-21 18:53:00,105.925,105.995,105.915,105.985,274300000.0
2008-01-21 18:54:00,105.985,106.04,105.98,106.04,772999998.0
2008-01-21 18:55:00,106.04,106.07,106.025,106.03,372500000.0
2008-01-21 18:56:00,106.03,106.04,105.955,105.955,229600001.0
2008-01-21 18:57:00,105.955,105.955,105.875,105.915,631699996.0
2008-01-21 18:58:00,105.935,105.935,105.87,105.885,438000000.0
2008-01-21 18:59:00,105.885,105.925,105.88,105.91,547400010.0
2008-01-21 19:00:00,105.91,105.935,105.905,105.935,377500000.0
2008-01-21 19:01:00,105.935,105.96,105.935,105.95,643200002.0
2008-01-21 19:02:00,105.955,105.995,105.955,105.99,547300006.0
2008-01-21 19:03:00,105.99,106.025,105.99,106.02,53900000.0
2008-01-21 19:04:00,106.02,106.04,105.99,106.03,247900006.0
2008-01-21 19:05:00,106.03,106.04,106.005,106.02,305600000.0
2008-01-21 19:06:00,106.02,106.02,106.005,106.01,364200000.0
2008-01-21 19:07:00,106.01,106.025,106.0,106.0,336600001.0
2008-01-21 19:08:00,106.0,106.0,105.955,105.98,279900000.0
2008-01-21 19:09:00,105.985,105.985,105.9,105.905,602900002.0
2008-01-21 19:10:00,105.9,105.945,105.9,105.935,474800000.0
2008-01-21 19:11:00,105.935,105.935,105.93,105.93,227200000.0
2008-01-21 19:12:00,105.945,105.955,105.945,105.955,328400000.0
2008-01-21 19:13:00,105.955,105.99,105.955,105.965,182100000.0
2008-01-21 19:14:00,105.965,105.99,105.965,105.99,203100006.0
2008-01-21 19:15:00,105.99,105.99,105.95,105.95,326600000.0
2008-01-21 19:16:00,105.95,105.95,105.925,105.93,288999998.0
2008-01-21 19:17:00,105.93,105.93,105.925,105.925,57300000.0
2008-01-21 19:18:00,105.925,105.935,105.92,105.935,386800000.0
2008-01-21 19:19:00,105.935,105.955,105.935,105.95,340600000.0
2008-01-21 19:20:00,105.955,105.955,105.93,105.93,259700000.0
2008-01-21 19:21:00,105.925,105.94,105.92,105.925,32500000.0
2008-01-21 19:22:00,105.925,105.925,105.885,105.895,775899999.0
2008-01-21 19:23:00,105.895,105.94,105.89,105.915,535400001.0
2008-01-21 19:24:00,105.915,105.915,105.9,105.905,31600000.0
2008-01-21 19:25:00,105.905,105.91,105.87,105.88,98800000.0
2008-01-21 19:26:00,105.885,105.92,105.88,105.9,762100000.0
2008-01-21 19:27:00,105.9,105.915,105.9,105.905,21500000.0
2008-01-21 19:28:00,105.905,105.905,105.905,105.905,7200000.0
2008-01-21 19:29:00,105.905,105.905,105.87,105.875,95700000.0
2008-01-21 19:30:00,105.875,105.875,105.86,105.87,35200000.0
2008-01-21 19:31:00,105.87,105.875,105.86,105.875,644700013.0
2008-01-21 19:32:00,105.875,105.885,105.875,105.885,681600001.0
2008-01-21 19:33:00,105.885,105.895,105.86,105.885,651200016.0
2008-01-21 19:34:00,105.885,105.9,105.885,105.9,440799989.0
2008-01-21 19:35:00,105.9,105.9,105.875,105.885,685299991.0
2008-01-21 19:36:00,105.885,105.925,105.885,105.915,802500007.0
2008-01-21 19:37:00,105.91,105.915,105.91,105.915,230400000.0
2008-01-21 19:38:00,105.915,105.925,105.915,105.925,964000006.0
2008-01-21 19:39:00,105.925,105.945,105.925,105.945,627200000.0
2008-01-21 19:40:00,105.945,105.945,105.925,105.945,639999979.0
2008-01-21 19:41:00,105.945,105.945,105.915,105.925,1281299997.0
2008-01-21 19:42:00,105.925,105.945,105.915,105.935,1123899984.0
2008-01-21 19:43:00,105.925,105.945,105.925,105.945,1172199987.0
2008-01-21 19:44:00,105.945,105.975,105.94,105.94,1526900012.0
2008-01-21 19:45:00,105.94,105.985,105.935,105.985,693400000.0
2008-01-21 19:46:00,105.985,105.995,105.975,105.985,1090200001.0
2008-01-21 19:47:00,105.985,105.995,105.985,105.985,440000000.0
2008-01-21 19:48:00,105.985,105.995,105.985,105.995,672799998.0
2008-01-21 19:49:00,105.995,106.015,105.99,106.015,1172299997.0
2008-01-21 19:50:00,106.015,106.055,106.015,106.025,1039199998.0
2008-01-21 19:51:00,106.025,106.025,105.995,105.995,1221700001.0
2008-01-21 19:52:00,105.995,106.015,105.985,105.995,1297900014.0
2008-01-21 19:53:00,106.005,106.005,105.985,105.99,91300000.0
2008-01-21 19:54:00,105.995,106.005,105.985,105.995,361099999.0
2008-01-21 19:55:00,105.995,106.005,105.995,106.0,284499997.0
2008-01-21 19:56:00,106.0,106.015,105.995,106.015,312300000.0
2008-01-21 19:57:00,106.015,106.015,106.005,106.015,430399998.0
2008-01-21 19:58:00,106.015,106.045,105.995,106.045,1005899996.0
2008-01-21 19:59:00,106.045,106.165,106.035,106.13,2049900004.0
2008-01-21 20:00:00,106.13,106.175,106.075,106.105,856100000.0
2008-01-21 20:01:00,106.105,106.115,106.055,106.075,1825299992.0
2008-01-21 20:02:00,106.085,106.115,106.075,106.105,561399995.0
2008-01-21 20:03:00,106.105,106.115,106.095,106.105,474400000.0
2008-01-21 20:04:00,106.105,106.115,106.085,106.105,718399998.0
2008-01-21 20:05:00,106.105,106.115,106.095,106.115,782200000.0
2008-01-21 20:06:00,106.115,106.135,106.07,106.105,573399993.0
2008-01-21 20:07:00,106.105,106.115,106.075,106.105,1003499996.0
2008-01-21 20:08:00,106.105,106.115,106.095,106.105,453600005.0
2008-01-21 20:09:00,106.105,106.125,106.085,106.095,752499998.0
2008-01-21 20:10:00,106.095,106.105,106.075,106.105,668499996.0
2008-01-21 20:11:00,106.105,106.115,106.095,106.095,141100000.0
2008-01-21 20:12:00,106.095,106.105,106.075,106.085,824900004.0
2008-01-21 20:13:00,106.085,106.095,106.065,106.085,316800000.0
2008-01-21 20:14:00,106.085,106.085,106.055,106.065,422400001.0
2008-01-21 20:15:00,106.065,106.085,106.05,106.055,655400001.0
2008-01-21 20:16:00,106.055,106.055,106.035,106.045,300600000.0
2008-01-21 20:17:00,106.025,106.035,106.005,106.005,244499998.0
2008-01-21 20:18:00,106.005,106.025,105.995,106.025,210400000.0
2008-01-21 20:19:00,106.025,106.025,106.005,106.005,155200000.0
2008-01-21 20:20:00,106.0,106.0,106.0,106.0,58400000.0
2008-01-21 20:21:00,106.02,106.045,106.01,106.045,490799999.0
2008-01-21 20:22:00,106.045,106.045,106.035,106.045,498400000.0
2008-01-21 20:23:00,106.045,106.06,106.045,106.055,345600000.0
2008-01-21 20:24:00,106.055,106.085,106.045,106.065,878200012.0
2008-01-21 20:25:00,106.065,106.085,106.045,106.055,852000006.0
2008-01-21 20:26:00,106.055,106.065,106.045,106.045,733700003.0
2008-01-21 20:27:00,106.055,106.08,106.055,106.075,298100000.0
2008-01-21 20:28:00,106.075,106.09,106.07,106.085,128800002.0
2008-01-21 20:29:00,106.085,106.095,106.065,106.095,321099996.0
2008-01-21 20:30:00,106.095,106.115,106.085,106.115,451499997.0
2008-01-21 20:31:00,106.105,106.115,106.095,106.115,160900000.0
2008-01-21 20:32:00,106.115,106.115,106.095,106.105,114400000.0
2008-01-21 20:33:00,106.105,106.125,106.095,106.105,457600000.0
2008-01-21 20:34:00,106.105,106.145,106.095,106.145,802300001.0
2008-01-21 20:35:00,106.145,106.145,106.055,106.065,813599999.0
2008-01-21 20:36:00,106.065,106.075,106.04,106.055,1117499985.0
2008-01-21 20:37:00,106.055,106.065,106.055,106.055,635099999.0
2008-01-21 20:38:00,106.055,106.065,106.045,106.045,611299992.0
2008-01-21 20:39:00,106.045,106.045,106.045,106.045,134399992.0
2008-01-21 20:40:00,106.06,106.075,106.055,106.065,249700001.0
2008-01-21 20:41:00,106.065,106.08,106.055,106.055,447500003.0
2008-01-21 20:42:00,106.055,106.055,106.01,106.01,368800000.0
2008-01-21 20:43:00,106.01,106.015,106.01,106.01,236800000.0
2008-01-21 20:44:00,106.01,106.035,106.01,106.035,656800000.0
2008-01-21 20:45:00,106.035,106.05,106.03,106.045,476800001.0
2008-01-21 20:46:00,106.035,106.045,106.015,106.035,760399988.0
2008-01-21 20:47:00,106.035,106.035,106.025,106.035,166400000.0
2008-01-21 20:48:00,106.03,106.03,106.02,106.03,191999994.0
2008-01-21 20:49:00,106.02,106.04,106.02,106.035,249599994.0
2008-01-21 20:50:00,106.035,106.035,106.035,106.035,60800000.0
2008-01-21 20:51:00,106.08,106.08,106.08,106.08,895799991.0
2008-01-21 20:52:00,106.04,106.04,106.015,106.025,895799991.0
2008-01-21 20:53:00,106.025,106.045,106.025,106.045,244799999.0
2008-01-21 20:54:00,106.04,106.04,106.01,106.035,672399998.0
2008-01-21 20:55:00,106.035,106.035,106.035,106.035,6400000.0
2008-01-21 20:56:00,106.025,106.025,106.02,106.02,284799987.0
2008-01-21 20:57:00,106.02,106.045,106.02,106.045,303999999.0
2008-01-21 20:58:00,106.045,106.065,106.035,106.065,684799987.0
2008-01-21 20:59:00,106.065,106.075,106.055,106.065,628000005.0
2008-01-21 21:00:00,106.065,106.065,106.025,106.035,483200000.0
2008-01-21 21:01:00,106.035,106.045,106.025,106.025,428800000.0
2008-01-21 21:02:00,106.025,106.035,106.01,106.025,542900000.0
2008-01-21 21:03:00,106.025,106.025,106.015,106.025,402999995.0
2008-01-21 21:04:00,106.025,106.025,106.015,106.025,220800000.0
2008-01-21 21:05:00,106.025,106.035,106.025,106.035,605900000.0
2008-01-21 21:06:00,106.035,106.045,106.025,106.035,515200001.0
2008-01-21 21:07:00,106.035,106.045,106.035,106.035,250700001.0
2008-01-21 21:08:00,106.045,106.05,106.035,106.035,122400000.0
2008-01-21 21:09:00,106.025,106.025,106.025,106.025,12000000.0
2008-01-21 21:10:00,106.035,106.05,106.035,106.045,359899994.0
2008-01-21 21:11:00,106.035,106.05,106.03,106.05,389100000.0
2008-01-21 21:12:00,106.05,106.05,106.05,106.05,40000000.0
2008-01-21 21:13:00,106.05,106.05,106.045,106.045,351700002.0
2008-01-21 21:14:00,106.045,106.05,106.045,106.05,177900002.0
2008-01-21 21:15:00,106.05,106.05,106.05,106.05,80000000.0
2008-01-21 21:16:00,106.05,106.05,106.045,106.05,112700000.0
2008-01-21 21:17:00,106.05,106.05,106.045,106.045,211200000.0
2008-01-21 21:18:00,106.045,106.045,106.04,106.045,332299999.0
2008-01-21 21:19:00,106.045,106.05,106.04,106.045,109600000.0
2008-01-21 21:20:00,106.045,106.05,106.04,106.045,73600000.0
2008-01-21 21:21:00,106.045,106.05,106.04,106.04,68000000.0
2008-01-21 21:22:00,106.05,106.05,106.05,106.05,50400000.0
2008-01-21 21:23:00,106.05,106.05,106.05,106.05,5600000.0
2008-01-21 21:24:00,106.04,106.05,106.04,106.05,56000000.0
2008-01-21 21:25:00,106.05,106.05,106.04,106.05,52800001.0
2008-01-21 21:26:00,106.05,106.065,106.05,106.055,815199988.0
2008-01-21 21:27:00,106.055,106.065,106.055,106.06,302400000.0
2008-01-21 21:28:00,106.06,106.07,106.05,106.06,455499999.0
2008-01-21 21:29:00,106.06,106.065,106.06,106.065,227200000.0
2008-01-21 21:30:00,106.065,106.07,106.06,106.06,272799999.0
2008-01-21 21:31:00,106.06,106.07,106.055,106.065,541700009.0
2008-01-21 21:32:00,106.055,106.075,106.055,106.075,177600000.0
2008-01-21 21:33:00,106.075,106.075,106.065,106.065,420600000.0
2008-01-21 21:34:00,106.065,106.07,106.05,106.06,420099994.0
2008-01-21 21:35:00,106.05,106.07,106.05,106.055,157900001.0
2008-01-21 21:36:00,106.055,106.065,106.045,106.055,238600000.0
2008-01-21 21:37:00,106.045,106.06,106.045,106.06,191800001.0
2008-01-21 21:38:00,106.06,106.06,106.04,106.05,339499997.0
2008-01-21 21:39:00,106.06,106.06,106.05,106.06,188800000.0
2008-01-21 21:40:00,106.06,106.06,106.04,106.05,167199999.0
2008-01-21 21:41:00,106.06,106.06,106.05,106.05,123200000.0
2008-01-21 21:42:00,106.05,106.05,106.04,106.04,207299998.0
2008-01-21 21:43:00,106.05,106.06,106.045,106.055,619100012.0
2008-01-21 21:44:00,106.055,106.055,106.045,106.055,113599999.0
2008-01-21 21:45:00,106.055,106.06,106.05,106.055,236000000.0
2008-01-21 21:46:00,106.06,106.06,106.055,106.06,116000000.0
2008-01-21 21:47:00,106.06,106.06,106.05,106.06,95399999.0
2008-01-21 21:48:00,106.06,106.075,106.055,106.075,330400000.0
2008-01-21 21:49:00,106.075,106.08,106.05,106.05,147200000.0
2008-01-21 21:50:00,106.05,106.07,106.05,106.065,372400002.0
2008-01-21 21:51:00,106.065,106.075,106.065,106.075,292800001.0
2008-01-21 21:52:00,106.075,106.075,106.06,106.075,429600008.0
2008-01-21 21:53:00,106.075,106.075,106.065,106.075,508500002.0
2008-01-21 21:54:00,106.06,106.08,106.06,106.075,232800000.0
2008-01-21 21:55:00,106.075,106.075,106.065,106.075,809800000.0
2008-01-21 21:56:00,106.075,106.085,106.065,106.075,282400000.0
2008-01-21 21:57:00,106.075,106.075,106.065,106.065,784200008.0
2008-01-21 21:58:00,106.075,106.085,106.065,106.065,399200000.0
2008-01-21 21:59:00,106.08,106.08,106.06,106.06,158400000.0
2008-01-21 22:00:00,106.075,106.075,106.065,106.075,471099999.0
2008-01-21 22:01:00,106.075,106.075,106.06,106.06,98200000.0
2008-01-21 22:02:00,106.065,106.075,106.06,106.075,26600000.0
2008-01-21 22:03:00,106.075,106.08,106.065,106.075,63100000.0
2008-01-21 22:04:00,106.075,106.09,106.075,106.09,174500000.0
2008-01-21 22:05:00,106.09,106.09,106.09,106.09,54500000.0
2008-01-21 22:06:00,106.09,106.09,106.09,106.09,55500000.0
2008-01-21 22:07:00,106.09,106.09,106.09,106.09,73000000.0
2008-01-21 22:08:00,106.09,106.09,106.09,106.09,54000000.0
2008-01-21 22:10:00,106.09,106.1,106.09,106.09,672000000.0
2008-01-21 22:11:00,106.09,106.1,106.09,106.09,1075300000.0
2008-01-21 22:12:00,106.09,106.09,106.09,106.09,588000000.0
2008-01-21 22:13:00,106.09,106.09,106.09,106.09,519500000.0
2008-01-21 22:14:00,106.09,106.11,106.09,106.11,524900000.0
2008-01-21 22:15:00,106.11,106.12,106.105,106.105,883800000.0
2008-01-21 22:16:00,106.1,106.12,106.1,106.12,1215000025.0
2008-01-21 22:17:00,106.12,106.12,106.1,106.105,1504600023.0
2008-01-21 22:18:00,106.11,106.12,106.1,106.1,1445600000.0
2008-01-21 22:19:00,106.1,106.1,106.09,106.09,1187700000.0
2008-01-21 22:20:00,106.09,106.09,106.09,106.09,256000000.0
2008-01-21 22:21:00,106.09,106.09,106.09,106.09,630000000.0
2008-01-21 22:22:00,106.09,106.1,106.09,106.1,831200000.0
2008-01-21 22:23:00,106.1,106.12,106.09,106.12,1076000000.0
2008-01-21 22:24:00,106.12,106.12,106.09,106.09,759900000.0
2008-01-21 22:25:00,106.1,106.1,106.09,106.09,238500000.0
2008-01-21 22:26:00,106.09,106.1,106.09,106.09,1258200000.0
2008-01-21 22:27:00,106.09,106.1,106.09,106.1,1002600000.0
2008-01-21 22:28:00,106.1,106.1,106.09,106.1,776200000.0
2008-01-21 22:29:00,106.1,106.1,106.09,106.1,524700000.0
2008-01-21 22:30:00,106.1,106.1,106.09,106.09,757100000.0
2008-01-21 22:31:00,106.09,106.1,106.09,106.1,259400000.0
2008-01-21 22:32:00,106.09,106.1,106.09,106.09,94300000.0
2008-01-21 22:33:00,105.85,105.89,105.85,105.88,608000000.0
2008-01-21 22:34:00,106.1,106.1,106.1,106.1,608000000.0
2008-01-21 22:35:00,105.91,105.91,105.91,105.91,1409300000.0
2008-01-21 22:36:00,106.11,106.11,106.1,106.1,1409300000.0
2008-01-21 22:37:00,106.1,106.13,106.09,106.13,1580500013.0
2008-01-21 22:38:00,106.13,106.145,106.115,106.115,1885600000.0
2008-01-21 22:39:00,105.94,105.94,105.94,105.94,1904500000.0
2008-01-21 22:40:00,106.12,106.13,106.115,106.115,1904500000.0
2008-01-21 22:42:00,106.15,106.15,106.13,106.13,1008000000.0
2008-01-21 22:43:00,106.13,106.15,106.115,106.115,1319999996.0
2008-01-21 22:44:00,106.12,106.15,106.11,106.14,1730700010.0
2008-01-21 22:45:00,106.14,106.14,106.12,106.12,1637600000.0
2008-01-21 22:46:00,105.94,105.94,105.93,105.94,668800000.0
2008-01-21 22:47:00,106.1,106.1,106.1,106.1,668800000.0
2008-01-21 22:48:00,106.1,106.1,106.1,106.1,1391200000.0
2008-01-21 22:49:00,106.1,106.1,106.09,106.1,1754100000.0
2008-01-21 22:50:00,105.97,105.97,105.96,105.97,1246599992.0
2008-01-21 22:51:00,106.05,106.06,106.02,106.02,1246599992.0
2008-01-21 22:52:00,106.02,106.04,106.02,106.04,283200000.0
2008-01-21 22:53:00,106.015,106.04,106.01,106.02,468700001.0
2008-01-21 22:54:00,106.02,106.03,105.995,106.03,269000000.0
2008-01-21 22:55:00,106.03,106.03,106.0,106.0,565600000.0
2008-01-21 22:56:00,105.99,106.0,105.98,105.98,881599995.0
2008-01-21 22:57:00,105.97,105.98,105.96,105.98,739100013.0
2008-01-21 22:58:00,105.98,106.0,105.95,105.95,396000000.0
2008-01-21 22:59:00,105.95,105.98,105.945,105.96,862600003.0
2008-01-21 23:00:00,105.96,105.98,105.96,105.97,300000000.0
2008-01-21 23:01:00,105.97,105.97,105.95,105.97,535199996.0
2008-01-21 23:02:00,105.97,105.97,105.955,105.96,137699998.0
2008-01-21 23:03:00,105.96,105.96,105.955,105.96,184799998.0
2008-01-21 23:04:00,105.96,105.97,105.93,105.96,1552800000.0
2008-01-21 23:05:00,105.96,105.97,105.95,105.97,552800005.0
2008-01-21 23:06:00,105.955,105.98,105.95,105.98,596800000.0
2008-01-21 23:07:00,105.98,105.98,105.955,105.955,64000000.0
2008-01-21 23:08:00,105.955,105.97,105.955,105.97,209600000.0
2008-01-21 23:09:00,105.97,105.97,105.955,105.97,64800000.0
2008-01-21 23:10:00,105.97,105.98,105.965,105.965,261600000.0
2008-01-21 23:11:00,105.96,105.98,105.96,105.98,491200016.0
2008-01-21 23:12:00,105.98,106.01,105.98,105.99,1007899999.0
2008-01-21 23:13:00,105.99,106.02,105.99,106.02,714299999.0
2008-01-21 23:14:00,106.02,106.04,106.01,106.04,503400000.0
2008-01-21 23:15:00,106.04,106.05,106.03,106.03,873400000.0
2008-01-21 23:16:00,106.03,106.03,105.995,106.0,363100014.0
2008-01-21 23:17:00,106.0,106.02,105.995,105.995,388300000.0
2008-01-21 23:18:00,106.0,106.02,105.995,106.005,102900000.0
2008-01-21 23:19:00,106.02,106.02,106.01,106.01,615200001.0
2008-01-21 23:20:00,106.01,106.02,106.01,106.02,311999998.0
2008-01-21 23:21:00,106.01,106.02,106.005,106.01,64000000.0
2008-01-21 23:22:00,106.01,106.01,105.98,105.98,956000006.0
2008-01-21 23:23:00,105.98,105.98,105.965,105.965,98200000.0
2008-01-21 23:24:00,105.97,105.98,105.95,105.96,715400009.0
2008-01-21 23:25:00,105.97,106.0,105.97,105.98,804800001.0
2008-01-21 23:26:00,105.98,105.98,105.97,105.97,596600000.0
2008-01-21 23:27:00,105.98,106.0,105.95,105.95,1056300004.0
2008-01-21 23:28:00,105.95,105.95,105.895,105.895,433000001.0
2008-01-21 23:29:00,105.895,105.9,105.86,105.86,870400000.0
2008-01-21 23:30:00,105.86,105.86,105.83,105.85,984900002.0
2008-01-21 23:31:00,105.85,105.85,105.82,105.83,1014900002.0
2008-01-21 23:32:00,105.83,105.83,105.815,105.83,624699997.0
2008-01-21 23:33:00,105.83,105.86,105.83,105.85,846500004.0
2008-01-21 23:34:00,105.85,105.88,105.795,105.87,757000005.0
2008-01-21 23:35:00,105.88,105.89,105.87,105.89,335699997.0
2008-01-21 23:36:00,105.89,105.92,105.885,105.92,582600001.0
2008-01-21 23:37:00,105.92,105.95,105.92,105.92,1160499997.0
2008-01-21 23:38:00,105.92,105.92,105.89,105.91,526799997.0
2008-01-21 23:39:00,105.92,105.94,105.91,105.94,251700001.0
2008-01-21 23:40:00,105.94,105.94,105.91,105.91,322500000.0
2008-01-21 23:41:00,105.94,105.94,105.94,105.94,90000000.0
2008-01-21 23:42:00,105.94,105.94,105.92,105.94,193100000.0
2008-01-21 23:43:00,105.94,105.94,105.905,105.94,210500000.0
2008-01-21 23:44:00,105.94,105.94,105.915,105.915,237300005.0
2008-01-21 23:45:00,105.915,105.95,105.91,105.95,556200003.0
2008-01-21 23:46:00,105.95,105.95,105.93,105.94,446000000.0
2008-01-21 23:47:00,105.94,105.98,105.93,105.97,577800000.0
2008-01-21 23:48:00,105.96,105.96,105.935,105.94,534999985.0
2008-01-21 23:49:00,105.94,105.94,105.93,105.93,442999996.0
2008-01-21 23:50:00,105.94,105.96,105.93,105.95,574799997.0
2008-01-21 23:51:00,105.95,105.97,105.935,105.935,877000003.0
2008-01-21 23:52:00,105.935,105.96,105.935,105.95,500100000.0
2008-01-21 23:53:00,105.94,105.95,105.94,105.94,948800004.0
2008-01-21 23:54:00,105.94,105.94,105.92,105.93,1002799998.0
2008-01-21 23:55:00,105.93,105.94,105.92,105.94,224599999.0
2008-01-21 23:56:00,105.94,105.94,105.92,105.94,205400000.0
2008-01-21 23:57:00,105.94,105.95,105.915,105.95,216600000.0
2008-01-21 23:58:00,105.95,105.96,105.94,105.95,90800000.0
2008-01-21 23:59:00,105.95,105.97,105.92,105.95,305800000.0
2008-01-22 00:00:00,105.95,105.95,105.94,105.94,161799999.0
2008-01-22 00:01:00,105.94,105.98,105.94,105.96,561200000.0
2008-01-22 00:02:00,105.96,105.98,105.94,105.95,263600000.0
2008-01-22 00:03:00,105.95,105.96,105.93,105.96,546499998.0
2008-01-22 00:04:00,105.95,105.96,105.95,105.96,121000000.0
2008-01-22 00:05:00,105.96,105.96,105.95,105.96,241100000.0
2008-01-22 00:06:00,105.69,105.7,105.69,105.7,395000000.0
2008-01-22 00:07:00,105.96,105.96,105.96,105.96,395000000.0
2008-01-22 00:08:00,105.96,105.96,105.95,105.96,691700000.0
2008-01-22 00:09:00,105.96,105.96,105.96,105.96,64000000.0
2008-01-22 00:10:00,105.96,105.96,105.95,105.95,153100000.0
2008-01-22 00:11:00,105.96,105.96,105.96,105.96,195000000.0
2008-01-22 00:12:00,105.96,105.96,105.9,105.92,491000000.0
2008-01-22 00:13:00,105.92,105.92,105.82,105.88,327500000.0
2008-01-22 00:14:00,105.87,105.88,105.82,105.84,465900005.0
2008-01-22 00:15:00,105.85,105.86,105.83,105.83,710000000.0
2008-01-22 00:16:00,105.83,105.85,105.83,105.84,991000009.0
2008-01-22 00:17:00,105.84,105.85,105.82,105.82,701800000.0
2008-01-22 00:18:00,105.82,105.84,105.82,105.83,526999994.0
2008-01-22 00:19:00,105.84,105.84,105.81,105.83,268000000.0
2008-01-22 00:20:00,105.83,105.83,105.77,105.77,819100012.0
2008-01-22 00:21:00,105.77,105.8,105.77,105.8,1470400002.0
2008-01-22 00:22:00,105.8,105.8,105.79,105.79,1086399994.0
2008-01-22 00:23:00,105.79,105.8,105.75,105.76,1964299993.0
2008-01-22 00:24:00,105.76,105.76,105.74,105.75,1006499994.0
2008-01-22 00:25:00,105.75,105.76,105.75,105.76,505100000.0
2008-01-22 00:26:00,105.76,105.78,105.74,105.77,847700006.0
2008-01-22 00:27:00,105.76,105.81,105.76,105.78,966000004.0
2008-01-22 00:28:00,105.78,105.8,105.77,105.77,510999993.0
2008-01-22 00:29:00,105.77,105.79,105.76,105.77,621500009.0
2008-01-22 00:30:00,105.78,105.78,105.755,105.77,282000000.0
2008-01-22 00:31:00,105.77,105.77,105.755,105.755,321800000.0
2008-01-22 00:32:00,105.755,105.77,105.75,105.76,547900000.0
2008-01-22 00:33:00,105.76,105.76,105.75,105.75,1288900005.0
2008-01-22 00:34:00,105.75,105.77,105.75,105.77,1303000005.0
2008-01-22 00:35:00,105.77,105.77,105.74,105.74,1167599989.0
2008-01-22 00:36:00,105.74,105.75,105.7,105.72,1308700003.0
2008-01-22 00:37:00,105.72,105.72,105.69,105.7,1563600021.0
2008-01-22 00:38:00,105.7,105.73,105.7,105.73,1477200006.0
2008-01-22 00:39:00,105.72,105.72,105.7,105.71,731599988.0
2008-01-22 00:40:00,105.72,105.72,105.71,105.71,156200000.0
2008-01-22 00:41:00,105.72,105.72,105.71,105.72,757000000.0
2008-01-22 00:42:00,105.72,105.72,105.71,105.72,778100000.0
2008-01-22 00:43:00,105.72,105.73,105.71,105.73,1477300004.0
2008-01-22 00:44:00,105.73,105.73,105.73,105.73,460800003.0
2008-01-22 00:45:00,105.73,105.73,105.72,105.73,172800006.0
2008-01-22 00:46:00,105.73,105.73,105.72,105.73,112000000.0
2008-01-22 00:47:00,105.72,105.72,105.71,105.71,120400000.0
2008-01-22 00:48:00,105.72,105.73,105.71,105.73,463100000.0
2008-01-22 00:49:00,105.73,105.735,105.715,105.72,324300000.0
2008-01-22 00:50:00,105.715,105.72,105.705,105.71,371000001.0
2008-01-22 00:51:00,105.71,105.71,105.69,105.71,748599998.0
2008-01-22 00:52:00,105.71,105.71,105.695,105.7,1042800004.0
2008-01-22 00:53:00,105.7,105.71,105.69,105.7,532400000.0
2008-01-22 00:54:00,105.7,105.71,105.7,105.705,432299998.0
2008-01-22 00:55:00,105.7,105.72,105.69,105.7,715099999.0
2008-01-22 00:56:00,105.7,105.73,105.7,105.71,488400000.0
2008-01-22 00:57:00,105.71,105.73,105.71,105.72,670400000.0
2008-01-22 00:58:00,105.72,105.72,105.71,105.71,484899999.0
2008-01-22 00:59:00,105.71,105.72,105.69,105.72,136499999.0
2008-01-22 01:00:00,105.71,105.72,105.705,105.72,388499999.0
2008-01-22 01:01:00,105.71,105.73,105.705,105.705,399199996.0
2008-01-22 01:02:00,105.705,105.72,105.705,105.72,269300000.0
2008-01-22 01:03:00,105.72,105.72,105.7,105.72,268157442.0
2008-01-22 01:04:00,105.72,105.72,105.7,105.7,221186863.0
2008-01-22 01:05:00,105.705,105.71,105.69,105.7,536700000.0
2008-01-22 01:06:00,105.7,105.715,105.695,105.71,311400002.0
2008-01-22 01:07:00,105.705,105.72,105.7,105.71,156499999.0
2008-01-22 01:08:00,105.715,105.73,105.715,105.72,324199999.0
2008-01-22 01:09:00,105.72,105.74,105.72,105.735,632300000.0
2008-01-22 01:10:00,105.735,105.75,105.735,105.745,480699996.0
2008-01-22 01:11:00,105.745,105.75,105.74,105.75,280299999.0
2008-01-22 01:12:00,105.75,105.78,105.745,105.77,1028600002.0
2008-01-22 01:13:00,105.765,105.77,105.755,105.76,1189600023.0
2008-01-22 01:14:00,105.76,105.77,105.74,105.745,1186499992.0
2008-01-22 01:15:00,105.745,105.75,105.74,105.74,491800000.0
2008-01-22 01:16:00,105.74,105.77,105.74,105.76,447499995.0
2008-01-22 01:17:00,105.76,105.76,105.715,105.725,1103200006.0
2008-01-22 01:18:00,105.725,105.73,105.7,105.7,265599998.0
2008-01-22 01:19:00,105.71,105.72,105.705,105.72,318600001.0
2008-01-22 01:20:00,105.72,105.72,105.705,105.71,203400000.0
2008-01-22 01:21:00,105.71,105.71,105.695,105.7,421700000.0
2008-01-22 01:22:00,105.7,105.71,105.7,105.71,408700000.0
2008-01-22 01:23:00,105.71,105.74,105.7,105.73,1398499990.0
2008-01-22 01:24:00,105.73,105.73,105.705,105.72,390699997.0
2008-01-22 01:25:00,105.715,105.72,105.695,105.695,314800000.0
2008-01-22 01:26:00,105.7,105.71,105.695,105.71,175700003.0
2008-01-22 01:27:00,105.71,105.71,105.7,105.71,84200000.0
2008-01-22 01:28:00,105.71,105.71,105.695,105.7,168300000.0
2008-01-22 01:29:00,105.7,105.705,105.7,105.705,55100000.0
2008-01-22 01:30:00,105.705,105.715,105.7,105.715,79100000.0
2008-01-22 01:31:00,105.715,105.725,105.7,105.72,585400000.0
2008-01-22 01:32:00,105.72,105.73,105.71,105.73,455300000.0
2008-01-22 01:33:00,105.73,105.745,105.73,105.745,254500000.0
2008-01-22 01:34:00,105.74,105.74,105.73,105.74,355100000.0
2008-01-22 01:35:00,105.74,105.76,105.73,105.755,972900014.0
2008-01-22 01:36:00,105.755,105.76,105.75,105.755,250900000.0
2008-01-22 01:37:00,105.755,105.76,105.735,105.735,1113200001.0
2008-01-22 01:38:00,105.74,105.75,105.735,105.74,734800011.0
2008-01-22 01:39:00,105.74,105.74,105.73,105.73,1056500008.0
2008-01-22 01:40:00,105.73,105.74,105.71,105.73,1680400009.0
2008-01-22 01:41:00,105.73,105.73,105.72,105.73,519399996.0
2008-01-22 01:42:00,105.73,105.73,105.71,105.71,1407899999.0
2008-01-22 01:43:00,105.71,105.71,105.7,105.71,622900000.0
2008-01-22 01:44:00,105.71,105.72,105.7,105.72,701499996.0
2008-01-22 01:45:00,105.72,105.72,105.71,105.715,701699994.0
2008-01-22 01:46:00,105.71,105.72,105.71,105.72,324600007.0
2008-01-22 01:47:00,105.72,105.73,105.705,105.715,29500000.0
2008-01-22 01:48:00,105.72,105.72,105.69,105.7,221500000.0
2008-01-22 01:49:00,105.7,105.71,105.69,105.7,1609899999.0
2008-01-22 01:50:00,105.7,105.7,105.68,105.69,815800002.0
2008-01-22 01:51:00,105.69,105.69,105.67,105.68,1043800001.0
2008-01-22 01:52:00,105.68,105.69,105.67,105.68,1372899998.0
2008-01-22 01:53:00,105.68,105.68,105.63,105.645,1493199997.0
2008-01-22 01:54:00,105.645,105.645,105.62,105.63,973099996.0
2008-01-22 01:55:00,105.63,105.66,105.625,105.64,1274399998.0
2008-01-22 01:56:00,105.64,105.65,105.63,105.64,689800002.0
2008-01-22 01:57:00,105.64,105.66,105.64,105.65,1101500001.0
2008-01-22 01:58:00,105.65,105.66,105.63,105.66,918499997.0
2008-01-22 01:59:00,105.66,105.665,105.62,105.64,846200000.0
2008-01-22 02:00:00,105.64,105.65,105.63,105.65,1113300004.0
2008-01-22 02:01:00,105.65,105.65,105.615,105.62,997099995.0
2008-01-22 02:02:00,105.62,105.7,105.62,105.7,914299999.0
2008-01-22 02:03:00,105.7,105.73,105.695,105.72,1136299999.0
2008-01-22 02:04:00,105.72,105.75,105.71,105.745,1179900002.0
2008-01-22 02:05:00,105.745,105.77,105.74,105.75,755899999.0
2008-01-22 02:06:00,105.755,105.755,105.61,105.64,666100000.0
2008-01-22 02:07:00,105.64,105.7,105.64,105.69,1184300000.0
2008-01-22 02:08:00,105.69,105.69,105.67,105.685,971300000.0
2008-01-22 02:09:00,105.685,105.685,105.655,105.655,743100000.0
2008-01-22 02:10:00,105.66,105.67,105.65,105.67,899399997.0
2008-01-22 02:11:00,105.67,105.69,105.66,105.67,653400000.0
2008-01-22 02:12:00,105.67,105.715,105.66,105.7,1169199998.0
2008-01-22 02:13:00,105.7,105.7,105.69,105.7,1443001390.0
2008-01-22 02:14:00,105.7,105.72,105.7,105.72,1339897345.0
2008-01-22 02:15:00,105.89,105.89,105.88,105.88,1760072696.0
2008-01-22 02:16:00,105.89,105.89,105.88,105.89,1760072696.0
2008-01-22 02:17:00,105.815,105.855,105.815,105.855,1760072696.0
2008-01-22 02:18:00,105.855,105.875,105.845,105.85,179070484.0
2008-01-22 02:19:00,105.85,105.85,105.8,105.8,530348219.0
2008-01-22 02:20:00,105.8,105.83,105.78,105.83,1323799998.0
2008-01-22 02:21:00,105.83,105.86,105.83,105.85,849500000.0
2008-01-22 02:22:00,105.85,105.85,105.82,105.83,903053562.0
2008-01-22 02:23:00,105.83,105.84,105.82,105.83,435100000.0
2008-01-22 02:24:00,105.82,105.83,105.8,105.81,595499999.0
2008-01-22 02:25:00,105.81,105.82,105.8,105.81,668700000.0
2008-01-22 02:26:00,105.81,105.85,105.81,105.82,656500000.0
2008-01-22 02:27:00,105.82,105.845,105.815,105.84,535199999.0
2008-01-22 02:28:00,105.84,105.85,105.83,105.84,1213100001.0
2008-01-22 02:29:00,105.84,105.84,105.8,105.8,857300002.0
2008-01-22 02:30:00,105.805,105.81,105.76,105.77,1598299990.0
2008-01-22 02:31:00,105.77,105.77,105.72,105.76,2127499998.0
2008-01-22 02:32:00,105.76,105.78,105.75,105.755,1521900002.0
2008-01-22 02:33:00,105.755,105.77,105.735,105.76,714000001.0
2008-01-22 02:34:00,105.76,105.83,105.76,105.82,1468800000.0
2008-01-22 02:35:00,105.82,105.83,105.81,105.81,855099998.0
2008-01-22 02:36:00,105.81,105.815,105.78,105.785,254499999.0
2008-01-22 02:37:00,105.785,105.8,105.775,105.78,612899999.0
2008-01-22 02:38:00,105.78,105.805,105.75,105.805,561900000.0
2008-01-22 02:39:00,105.805,105.85,105.795,105.84,766700000.0
2008-01-22 02:40:00,105.84,105.85,105.83,105.84,1033400000.0
2008-01-22 02:41:00,105.84,105.88,105.835,105.85,925494564.0
2008-01-22 02:42:00,105.855,105.87,105.83,105.835,686804188.0
2008-01-22 02:43:00,105.835,105.86,105.83,105.845,917199999.0
2008-01-22 02:44:00,105.845,105.88,105.84,105.88,969600000.0
2008-01-22 02:45:00,105.87,105.88,105.855,105.875,458100000.0
2008-01-22 02:46:00,105.875,105.88,105.83,105.86,722385077.0
2008-01-22 02:47:00,105.86,105.86,105.82,105.85,839500003.0
2008-01-22 02:48:00,105.85,105.85,105.825,105.84,859000000.0
2008-01-22 02:49:00,105.845,105.87,105.845,105.87,862800000.0
2008-01-22 02:50:00,105.87,105.93,105.86,105.86,1037500002.0
2008-01-22 02:51:00,105.86,105.885,105.85,105.88,908700000.0
2008-01-22 02:52:00,105.88,105.89,105.85,105.885,1111627189.0
2008-01-22 02:53:00,105.885,105.9,105.85,105.87,1783600011.0
2008-01-22 02:54:00,105.865,105.93,105.865,105.89,1516099992.0
2008-01-22 02:55:00,105.89,105.89,105.87,105.87,1781600004.0
2008-01-22 02:56:00,105.87,105.89,105.87,105.89,787999996.0
2008-01-22 02:57:00,105.89,105.89,105.875,105.88,1193899997.0
2008-01-22 02:58:00,105.88,105.94,105.88,105.935,1258899997.0
2008-01-22 02:59:00,105.935,106.0,105.93,105.93,1360399996.0
2008-01-22 03:00:00,105.93,105.94,105.895,105.92,1169700002.0
2008-01-22 03:01:00,105.92,105.94,105.9,105.9,1044799994.0
2008-01-22 03:02:00,105.9,105.9,105.86,105.88,1134999998.0
2008-01-22 03:03:00,105.88,105.9,105.865,105.87,1009500002.0
2008-01-22 03:04:00,105.87,105.91,105.87,105.89,803499999.0
2008-01-22 03:05:00,105.89,105.9,105.86,105.865,1107100002.0
2008-01-22 03:06:00,105.86,105.87,105.85,105.86,848300000.0
2008-01-22 03:07:00,105.86,105.88,105.855,105.855,635599999.0
2008-01-22 03:08:00,105.855,105.875,105.855,105.87,822600000.0
2008-01-22 03:09:00,105.87,105.88,105.87,105.88,547600000.0
2008-01-22 03:10:00,105.875,105.895,105.865,105.895,568800000.0
2008-01-22 03:11:00,105.895,105.92,105.88,105.9,867199999.0
2008-01-22 03:12:00,105.9,105.9,105.87,105.88,1140499999.0
2008-01-22 03:13:00,105.88,105.89,105.87,105.89,448100004.0
2008-01-22 03:14:00,105.89,105.89,105.87,105.88,733400002.0
2008-01-22 03:15:00,105.88,105.89,105.865,105.89,609700001.0
2008-01-22 03:16:00,105.89,105.89,105.87,105.89,1049199996.0
2008-01-22 03:17:00,105.89,105.9,105.88,105.9,934000002.0
2008-01-22 03:18:00,105.9,105.94,105.89,105.93,802800001.0
2008-01-22 03:19:00,105.93,105.94,105.93,105.94,399900000.0
2008-01-22 03:20:00,105.94,105.95,105.93,105.935,916700000.0
2008-01-22 03:21:00,105.935,106.035,105.935,106.035,1029599999.0
2008-01-22 03:22:00,106.035,106.055,105.96,106.03,930800001.0
2008-01-22 03:23:00,106.04,106.08,106.03,106.04,1864000000.0
2008-01-22 03:24:00,106.04,106.04,106.02,106.025,945000000.0
2008-01-22 03:25:00,106.025,106.03,105.995,105.995,1347500000.0
2008-01-22 03:26:00,105.995,106.02,105.995,106.005,388800001.0
2008-01-22 03:27:00,106.005,106.02,105.99,106.02,1306699996.0
2008-01-22 03:28:00,106.02,106.03,106.01,106.03,2027100003.0
2008-01-22 03:29:00,106.03,106.06,106.03,106.05,1363700003.0
2008-01-22 03:30:00,106.42,106.5,106.42,106.46,1820099996.0
2008-01-22 03:31:00,106.45,106.45,106.43,106.43,1820099996.0
2008-01-22 03:32:00,106.05,106.105,106.05,106.1,1820099996.0
2008-01-22 03:33:00,106.1,106.14,106.09,106.125,1581399998.0
2008-01-22 03:34:00,106.125,106.15,106.115,106.145,1684499993.0
2008-01-22 03:35:00,106.15,106.18,106.13,106.175,1853600006.0
2008-01-22 03:36:00,106.175,106.21,106.15,106.185,987400000.0
2008-01-22 03:37:00,106.185,106.19,106.14,106.14,915700000.0
2008-01-22 03:38:00,106.14,106.15,106.13,106.135,1124500001.0
2008-01-22 03:39:00,106.135,106.15,106.135,106.15,626999999.0
2008-01-22 03:40:00,106.15,106.165,106.14,106.165,628100000.0
2008-01-22 03:41:00,106.16,106.22,106.155,106.205,949200005.0
2008-01-22 03:42:00,106.21,106.29,106.21,106.28,1204300003.0
2008-01-22 03:43:00,106.34,106.35,106.33,106.34,1571099999.0
2008-01-22 03:44:00,106.31,106.325,106.265,106.285,1571099999.0
2008-01-22 03:45:00,106.28,106.37,106.275,106.355,1900800010.0
2008-01-22 03:46:00,106.355,106.365,106.325,106.33,1285100016.0
2008-01-22 03:47:00,106.33,106.34,106.3,106.32,1529700008.0
2008-01-22 03:48:00,106.32,106.33,106.265,106.28,1079249998.0
2008-01-22 03:49:00,106.28,106.31,106.235,106.29,756067090.0
2008-01-22 03:50:00,106.29,106.36,106.29,106.345,914800000.0
2008-01-22 03:51:00,106.34,106.345,106.275,106.28,1508800021.0
2008-01-22 03:52:00,106.275,106.29,106.235,106.245,1581100005.0
2008-01-22 03:53:00,106.245,106.27,106.24,106.25,2046299997.0
2008-01-22 03:54:00,106.25,106.26,106.21,106.25,2075700015.0
2008-01-22 03:55:00,106.25,106.265,106.235,106.265,1265799993.0
2008-01-22 03:56:00,106.265,106.28,106.235,106.24,575788448.0
2008-01-22 03:57:00,106.24,106.265,106.24,106.255,541400000.0
2008-01-22 03:58:00,106.255,106.26,106.21,106.22,841900000.0
2008-01-22 03:59:00,106.22,106.22,106.155,106.155,1008500001.0
2008-01-22 04:00:00,106.155,106.23,106.15,106.22,893399998.0
2008-01-22 04:01:00,106.225,106.26,106.225,106.225,1325000003.0
2008-01-22 04:02:00,106.225,106.225,106.185,106.185,1455399992.0
2008-01-22 04:03:00,106.185,106.2,106.16,106.2,1453300003.0
2008-01-22 04:04:00,106.2,106.2,106.175,106.195,1103000000.0
2008-01-22 04:05:00,106.195,106.22,106.18,106.215,766499999.0
2008-01-22 04:06:00,106.21,106.23,106.21,106.23,840199999.0
2008-01-22 04:07:00,106.23,106.24,106.2,106.21,932299999.0
2008-01-22 04:08:00,106.21,106.21,106.14,106.145,1362900004.0
2008-01-22 04:09:00,106.32,106.32,106.28,106.3,2084165799.0
2008-01-22 04:10:00,106.14,106.14,106.11,106.13,2084165799.0
2008-01-22 04:11:00,106.13,106.16,106.13,106.15,1703700005.0
2008-01-22 04:12:00,106.15,106.17,106.145,106.17,1476000000.0
2008-01-22 04:13:00,106.17,106.17,106.165,106.17,339700000.0
2008-01-22 04:14:00,106.17,106.205,106.17,106.17,2039100008.0
2008-01-22 04:15:00,106.17,106.18,106.165,106.165,1616599993.0
2008-01-22 04:16:00,106.165,106.19,106.165,106.18,1034599993.0
2008-01-22 04:17:00,106.18,106.2,106.18,106.19,1072500012.0
2008-01-22 04:18:00,106.19,106.19,106.185,106.185,132800000.0
2008-01-22 04:19:00,106.185,106.19,106.17,106.17,962700013.0
2008-01-22 04:20:00,106.17,106.19,106.17,106.185,504199999.0
2008-01-22 04:21:00,106.185,106.215,106.17,106.215,517600001.0
2008-01-22 04:22:00,106.22,106.31,106.22,106.3,2063500016.0
2008-01-22 04:23:00,106.3,106.36,106.3,106.33,882900000.0
2008-01-22 04:24:00,106.33,106.34,106.32,106.325,718300000.0
2008-01-22 04:25:00,106.325,106.335,106.26,106.285,524099999.0
2008-01-22 04:26:00,106.285,106.355,106.28,106.33,1477800001.0
2008-01-22 04:27:00,106.33,106.38,106.31,106.38,1236899988.0
2008-01-22 04:28:00,106.38,106.43,106.38,106.395,1510899995.0
2008-01-22 04:29:00,106.395,106.44,106.385,106.425,1113099999.0
2008-01-22 04:30:00,106.425,106.5,106.415,106.46,2135599996.0
2008-01-22 04:31:00,106.46,106.46,106.425,106.43,597600001.0
2008-01-22 04:32:00,106.435,106.44,106.355,106.355,1075700003.0
2008-01-22 04:33:00,106.355,106.42,106.35,106.39,1724600002.0
2008-01-22 04:34:00,106.39,106.43,106.39,106.43,768700000.0
2008-01-22 04:35:00,106.43,106.43,106.325,106.34,741299999.0
2008-01-22 04:36:00,106.34,106.35,106.305,106.33,1846600005.0
2008-01-22 04:37:00,106.33,106.365,106.325,106.355,1094099998.0
2008-01-22 04:38:00,106.36,106.37,106.345,106.365,995500001.0
2008-01-22 04:39:00,106.36,106.365,106.34,106.34,827999989.0
2008-01-22 04:40:00,106.34,106.37,106.335,106.37,930600002.0
2008-01-22 04:41:00,106.37,106.37,106.335,106.35,795500000.0
2008-01-22 04:42:00,106.345,106.36,106.34,106.35,441599996.0
2008-01-22 04:43:00,106.35,106.35,106.34,106.34,740499999.0
2008-01-22 04:44:00,106.34,106.35,106.335,106.34,750000003.0
2008-01-22 04:45:00,106.34,106.355,106.34,106.355,321500001.0
2008-01-22 04:46:00,106.355,106.36,106.34,106.345,324999999.0
2008-01-22 04:47:00,106.35,106.35,106.325,106.325,453500003.0
2008-01-22 04:48:00,106.325,106.35,106.29,106.34,1520199981.0
2008-01-22 04:49:00,106.34,106.34,106.325,106.33,341299999.0
2008-01-22 04:50:00,106.33,106.33,106.315,106.32,193700001.0
2008-01-22 04:51:00,106.32,106.32,106.295,106.3,503100000.0
2008-01-22 04:52:00,106.3,106.3,106.255,106.255,1708500001.0
2008-01-22 04:53:00,106.255,106.28,106.255,106.27,821499998.0
2008-01-22 04:54:00,106.27,106.28,106.27,106.28,1248199996.0
2008-01-22 04:55:00,106.28,106.285,106.26,106.27,608452955.0
2008-01-22 04:56:00,106.27,106.27,106.245,106.26,700800000.0
2008-01-22 04:57:00,106.26,106.35,106.255,106.34,1291099995.0
2008-01-22 04:58:00,106.34,106.37,106.31,106.37,1385800009.0
2008-01-22 04:59:00,106.37,106.38,106.365,106.38,556300000.0
2008-01-22 05:00:00,106.38,106.395,106.33,106.34,704107060.0
2008-01-22 05:01:00,106.34,106.34,106.315,106.315,696399999.0
2008-01-22 05:02:00,106.32,106.32,106.3,106.31,730900000.0
2008-01-22 05:03:00,106.31,106.31,106.305,106.31,520999998.0
2008-01-22 05:04:00,106.305,106.34,106.305,106.34,563300000.0
2008-01-22 05:05:00,106.34,106.34,106.32,106.32,1143100000.0
2008-01-22 05:06:00,106.32,106.33,106.31,106.31,798700000.0
2008-01-22 05:07:00,106.31,106.32,106.31,106.315,770800008.0
2008-01-22 05:08:00,106.32,106.33,106.31,106.31,420800003.0
2008-01-22 05:09:00,106.31,106.31,106.29,106.3,669299999.0
2008-01-22 05:10:00,106.3,106.32,106.3,106.305,578700001.0
2008-01-22 05:11:00,106.305,106.32,106.3,106.32,256600000.0
2008-01-22 05:12:00,106.32,106.32,106.275,106.275,538000001.0
2008-01-22 05:13:00,106.275,106.29,106.275,106.285,367500000.0
2008-01-22 05:14:00,106.28,106.29,106.275,106.28,344500000.0
2008-01-22 05:15:00,106.28,106.29,106.27,106.275,270100000.0
2008-01-22 05:16:00,106.275,106.28,106.265,106.27,329900000.0
2008-01-22 05:17:00,106.27,106.27,106.245,106.26,222600001.0
2008-01-22 05:18:00,106.26,106.26,106.18,106.215,500000000.0
2008-01-22 05:19:00,106.22,106.225,106.18,106.18,865600005.0
2008-01-22 05:20:00,106.185,106.205,106.175,106.195,1065000000.0
2008-01-22 05:21:00,106.195,106.2,106.14,106.15,1319799999.0
2008-01-22 05:22:00,106.15,106.165,106.15,106.155,763100000.0
2008-01-22 05:23:00,106.155,106.19,106.155,106.165,501600000.0
2008-01-22 05:24:00,106.165,106.22,106.165,106.19,1353800001.0
2008-01-22 05:25:00,106.19,106.195,106.165,106.185,598200000.0
2008-01-22 05:26:00,106.185,106.21,106.175,106.205,620300000.0
2008-01-22 05:27:00,106.205,106.22,106.2,106.205,93900000.0
2008-01-22 05:28:00,106.205,106.22,106.195,106.215,447800002.0
2008-01-22 05:29:00,106.21,106.315,106.2,106.3,1353799998.0
2008-01-22 05:30:00,106.3,106.31,106.285,106.3,710200000.0
2008-01-22 05:31:00,106.3,106.31,106.29,106.29,203700000.0
2008-01-22 05:32:00,106.29,106.3,106.28,106.29,440800000.0
2008-01-22 05:33:00,106.29,106.29,106.2,106.21,898200000.0
2008-01-22 05:34:00,106.21,106.22,106.2,106.22,481500000.0
2008-01-22 05:35:00,106.22,106.23,106.21,106.22,757100000.0
2008-01-22 05:36:00,106.22,106.26,106.215,106.26,765300001.0
2008-01-22 05:37:00,106.26,106.33,106.245,106.325,878600000.0
2008-01-22 05:38:00,106.325,106.33,106.315,106.325,414700000.0
2008-01-22 05:39:00,106.325,106.325,106.31,106.32,293800000.0
2008-01-22 05:40:00,106.32,106.34,106.31,106.32,1051500000.0
2008-01-22 05:41:00,106.32,106.34,106.32,106.32,675100000.0
2008-01-22 05:42:00,106.32,106.33,106.315,106.32,939100000.0
2008-01-22 05:43:00,106.32,106.35,106.32,106.33,1323099999.0
2008-01-22 05:44:00,106.33,106.345,106.325,106.345,453200000.0
2008-01-22 05:45:00,106.34,106.385,106.34,106.375,562799997.0
2008-01-22 05:46:00,106.375,106.405,106.375,106.395,743500000.0
2008-01-22 05:47:00,106.4,106.4,106.33,106.335,719626001.0
2008-01-22 05:48:00,106.335,106.34,106.335,106.34,727800000.0
2008-01-22 05:49:00,106.34,106.35,106.34,106.34,408400001.0
2008-01-22 05:50:00,106.34,106.35,106.32,106.35,616850400.0
2008-01-22 05:51:00,106.345,106.36,106.31,106.33,649600000.0
2008-01-22 05:52:00,106.33,106.34,106.315,106.335,638699984.0
2008-01-22 05:53:00,106.335,106.335,106.32,106.32,1033499971.0
2008-01-22 05:54:00,106.32,106.33,106.315,106.33,574700001.0
2008-01-22 05:55:00,106.33,106.33,106.32,106.33,694600000.0
2008-01-22 05:56:00,106.33,106.35,106.33,106.34,1087599998.0
2008-01-22 05:57:00,106.34,106.34,106.32,106.32,515400000.0
2008-01-22 05:58:00,106.32,106.33,106.32,106.33,985700011.0
2008-01-22 05:59:00,106.17,106.18,106.14,106.15,1102700015.0
2008-01-22 06:00:00,106.33,106.33,106.305,106.31,1102700015.0
2008-01-22 06:01:00,106.31,106.32,106.305,106.305,600300002.0
2008-01-22 06:02:00,106.305,106.31,106.235,106.25,1356596459.0
2008-01-22 06:03:00,106.235,106.265,106.23,106.26,1683174095.0
2008-01-22 06:04:00,106.26,106.27,106.25,106.255,1710100017.0
2008-01-22 06:05:00,106.25,106.275,106.235,106.235,813799997.0
2008-01-22 06:06:00,106.24,106.26,106.235,106.24,1638500007.0
2008-01-22 06:07:00,106.25,106.25,106.225,106.23,1480899999.0
2008-01-22 06:08:00,106.23,106.245,106.225,106.23,801700003.0
2008-01-22 06:09:00,106.23,106.235,106.21,106.215,388099999.0
2008-01-22 06:10:00,106.215,106.215,106.16,106.205,1395199993.0
2008-01-22 06:11:00,106.205,106.25,106.2,106.245,1202199986.0
2008-01-22 06:12:00,106.245,106.25,106.18,106.18,969499987.0
2008-01-22 06:13:00,106.18,106.205,106.18,106.19,1222849972.0
2008-01-22 06:14:00,106.19,106.205,106.185,106.205,1176200008.0
2008-01-22 06:15:00,106.205,106.21,106.18,106.19,1010700001.0
2008-01-22 06:16:00,106.19,106.19,106.16,106.18,1295970322.0
2008-01-22 06:17:00,106.16,106.16,106.1,106.12,2055399996.0
2008-01-22 06:18:00,106.08,106.09,106.07,106.07,2108799983.0
2008-01-22 06:19:00,106.15,106.15,106.12,106.12,2108799983.0
2008-01-22 06:20:00,106.04,106.04,106.03,106.03,1163600002.0
2008-01-22 06:21:00,106.105,106.105,106.06,106.07,1163600002.0
2008-01-22 06:22:00,106.075,106.09,106.055,106.06,1817599997.0
2008-01-22 06:23:00,106.06,106.07,106.045,106.05,673900000.0
2008-01-22 06:24:00,106.05,106.05,106.02,106.03,1544385891.0
2008-01-22 06:25:00,106.0,106.03,106.0,106.03,1464000002.0
2008-01-22 06:26:00,105.99,105.99,105.9,105.91,1464000002.0
2008-01-22 06:27:00,105.91,105.99,105.89,105.97,1811068640.0
2008-01-22 06:28:00,105.97,106.005,105.97,105.995,1125399997.0
2008-01-22 06:29:00,105.995,106.05,105.99,106.05,1382299994.0
2008-01-22 06:30:00,106.14,106.14,106.09,106.09,1676125483.0
2008-01-22 06:31:00,106.09,106.09,106.06,106.08,1676125483.0
2008-01-22 06:32:00,106.08,106.09,106.045,106.055,1111000001.0
2008-01-22 06:33:00,106.055,106.07,106.055,106.055,1141700000.0
2008-01-22 06:34:00,106.055,106.06,106.0,106.03,885999998.0
2008-01-22 06:35:00,106.035,106.035,105.99,106.025,527071274.0
2008-01-22 06:36:00,106.025,106.035,106.02,106.02,94200000.0
2008-01-22 06:37:00,106.025,106.025,106.0,106.01,575500000.0
2008-01-22 06:38:00,106.01,106.025,106.0,106.02,619500001.0
2008-01-22 06:39:00,106.02,106.04,106.02,106.04,436199999.0
2008-01-22 06:40:00,106.04,106.04,106.03,106.035,390500000.0
2008-01-22 06:41:00,106.035,106.035,106.015,106.015,413700000.0
2008-01-22 06:42:00,106.015,106.045,106.015,106.035,430600000.0
2008-01-22 06:43:00,106.04,106.055,106.02,106.04,347400000.0
2008-01-22 06:44:00,106.04,106.04,105.99,106.01,1023900001.0
2008-01-22 06:45:00,106.01,106.07,106.01,106.04,902500001.0
2008-01-22 06:46:00,106.04,106.045,106.005,106.01,451105599.0
2008-01-22 06:47:00,106.005,106.02,105.97,105.99,828999999.0
2008-01-22 06:48:00,105.99,106.01,105.99,106.0,619900000.0
2008-01-22 06:49:00,106.0,106.0,105.975,106.0,749900000.0
2008-01-22 06:50:00,106.0,106.055,106.0,106.055,1466300001.0
2008-01-22 06:51:00,106.055,106.08,106.015,106.05,1449499999.0
2008-01-22 06:52:00,106.05,106.05,106.03,106.035,764599999.0
2008-01-22 06:53:00,106.035,106.09,106.01,106.08,1462999999.0
2008-01-22 06:54:00,106.08,106.08,106.03,106.05,642799999.0
2008-01-22 06:55:00,106.05,106.06,106.04,106.05,788000002.0
2008-01-22 06:56:00,106.05,106.055,106.04,106.055,1526599998.0
2008-01-22 06:57:00,106.055,106.09,106.05,106.09,1164200015.0
2008-01-22 06:58:00,106.09,106.19,106.085,106.17,1365100004.0
2008-01-22 06:59:00,106.17,106.18,106.145,106.155,869576441.0
2008-01-22 07:00:00,106.15,106.16,106.1,106.135,647699998.0
2008-01-22 07:01:00,106.14,106.14,106.11,106.115,658399998.0
2008-01-22 07:02:00,106.115,106.12,106.075,106.09,531968240.0
2008-01-22 07:03:00,106.085,106.09,106.035,106.05,540400000.0
2008-01-22 07:04:00,106.045,106.06,106.02,106.06,810800002.0
2008-01-22 07:05:00,106.06,106.06,106.0,106.02,1592100000.0
2008-01-22 07:06:00,106.02,106.02,106.0,106.02,871300001.0
2008-01-22 07:07:00,106.02,106.03,105.995,106.03,1007199998.0
2008-01-22 07:08:00,106.03,106.04,106.015,106.035,662000000.0
2008-01-22 07:09:00,106.035,106.09,106.03,106.085,1075100000.0
2008-01-22 07:10:00,106.08,106.1,106.06,106.085,162900000.0
2008-01-22 07:11:00,106.085,106.095,106.055,106.065,312799999.0
2008-01-22 07:12:00,106.07,106.085,106.06,106.075,146800001.0
2008-01-22 07:13:00,106.075,106.075,106.065,106.07,141500000.0
2008-01-22 07:14:00,106.075,106.075,106.06,106.07,290900000.0
2008-01-22 07:15:00,106.07,106.09,106.06,106.09,349500000.0
2008-01-22 07:16:00,106.09,106.1,106.08,106.095,482400000.0
2008-01-22 07:17:00,106.095,106.105,106.075,106.08,679200000.0
2008-01-22 07:18:00,106.07,106.09,106.055,106.07,936600004.0
2008-01-22 07:19:00,106.07,106.07,106.04,106.055,602800000.0
2008-01-22 07:20:00,106.055,106.055,106.03,106.04,623300000.0
2008-01-22 07:21:00,106.04,106.045,106.04,106.04,349700000.0
2008-01-22 07:22:00,106.04,106.045,106.025,106.025,67100000.0
2008-01-22 07:23:00,106.025,106.025,106.005,106.005,199400000.0
2008-01-22 07:24:00,106.005,106.01,106.0,106.0,389200000.0
2008-01-22 07:25:00,106.005,106.035,105.995,106.035,547000000.0
2008-01-22 07:26:00,106.035,106.06,106.03,106.055,427400000.0
2008-01-22 07:27:00,106.06,106.12,106.06,106.1,971500000.0
2008-01-22 07:28:00,106.105,106.17,106.1,106.16,1300499999.0
2008-01-22 07:29:00,106.16,106.17,106.145,106.145,807500000.0
2008-01-22 07:30:00,106.145,106.15,106.085,106.085,1301099993.0
2008-01-22 07:31:00,106.1,106.12,106.09,106.12,849700004.0
2008-01-22 07:32:00,106.12,106.125,106.095,106.11,1616699996.0
2008-01-22 07:33:00,106.01,106.03,106.0,106.02,1679899997.0
2008-01-22 07:34:00,106.145,106.2,106.14,106.195,1679899997.0
2008-01-22 07:35:00,106.195,106.21,106.185,106.205,1182900004.0
2008-01-22 07:36:00,106.205,106.22,106.175,106.21,1335600010.0
2008-01-22 07:37:00,106.215,106.23,106.1,106.11,1754500002.0
2008-01-22 07:38:00,106.11,106.15,106.1,106.15,1152500000.0
2008-01-22 07:39:00,106.15,106.16,106.13,106.135,887200004.0
2008-01-22 07:40:00,106.14,106.14,106.11,106.13,869599999.0
2008-01-22 07:41:00,106.13,106.14,106.125,106.135,152800000.0
2008-01-22 07:42:00,106.135,106.15,106.125,106.135,209900000.0
2008-01-22 07:43:00,106.135,106.135,106.1,106.11,527000000.0
2008-01-22 07:44:00,106.11,106.13,106.105,106.12,666600001.0
2008-01-22 07:45:00,106.125,106.18,106.12,106.17,1428200005.0
2008-01-22 07:46:00,106.175,106.205,106.17,106.18,1704100009.0
2008-01-22 07:47:00,106.18,106.24,106.18,106.22,1717600001.0
2008-01-22 07:48:00,106.22,106.22,106.195,106.2,1139300002.0
2008-01-22 07:49:00,106.2,106.22,106.19,106.22,974699998.0
2008-01-22 07:50:00,106.22,106.22,106.2,106.205,1118500000.0
2008-01-22 07:51:00,106.205,106.205,106.175,106.175,963000006.0
2008-01-22 07:52:00,106.175,106.185,106.16,106.16,1160400000.0
2008-01-22 07:53:00,106.16,106.16,106.125,106.14,1336899996.0
2008-01-22 07:54:00,106.14,106.14,106.12,106.12,1638900009.0
2008-01-22 07:55:00,106.12,106.14,106.08,106.12,1902512608.0
2008-01-22 07:56:00,106.12,106.14,106.115,106.13,1481400004.0
2008-01-22 07:57:00,106.13,106.13,106.105,106.12,643000000.0
2008-01-22 07:58:00,106.12,106.12,106.045,106.07,1691100003.0
2008-01-22 07:59:00,106.075,106.12,106.075,106.095,1634500002.0
2008-01-22 08:00:00,106.095,106.155,106.065,106.14,1930500005.0
2008-01-22 08:01:00,106.14,106.16,106.125,106.15,1468999998.0
2008-01-22 08:02:00,106.15,106.2,106.145,106.185,1602500004.0
2008-01-22 08:03:00,106.185,106.21,106.16,106.18,1217900001.0
2008-01-22 08:04:00,106.18,106.18,106.14,106.18,1343600004.0
2008-01-22 08:05:00,106.18,106.19,106.165,106.18,568900000.0
2008-01-22 08:06:00,106.185,106.19,106.17,106.18,593800001.0
2008-01-22 08:07:00,106.18,106.195,106.165,106.19,406299999.0
2008-01-22 08:08:00,106.19,106.195,106.15,106.16,792700001.0
2008-01-22 08:09:00,106.15,106.16,106.13,106.14,547188417.0
2008-01-22 08:10:00,106.14,106.16,106.13,106.15,824000000.0
2008-01-22 08:11:00,106.15,106.15,106.125,106.14,785100000.0
2008-01-22 08:12:00,106.14,106.15,106.14,106.15,363400000.0
2008-01-22 08:13:00,106.15,106.17,106.145,106.165,900699998.0
2008-01-22 08:14:00,106.165,106.17,106.16,106.16,669000001.0
2008-01-22 08:15:00,106.16,106.165,106.135,106.16,560500000.0
2008-01-22 08:16:00,106.16,106.16,106.145,106.15,185500000.0
2008-01-22 08:17:00,106.15,106.15,106.12,106.12,913999994.0
2008-01-22 08:18:00,106.13,106.14,106.07,106.07,992199997.0
2008-01-22 08:19:00,106.07,106.105,106.07,106.075,1020699997.0
2008-01-22 08:20:00,106.075,106.075,106.04,106.045,996600014.0
2008-01-22 08:21:00,106.045,106.065,106.025,106.04,1351700003.0
2008-01-22 08:22:00,106.04,106.07,106.03,106.055,1342200002.0
2008-01-22 08:23:00,106.055,106.085,106.05,106.07,682700000.0
2008-01-22 08:24:00,106.075,106.1,106.055,106.09,715700001.0
2008-01-22 08:25:00,106.09,106.1,106.085,106.09,414200000.0
2008-01-22 08:26:00,106.09,106.1,106.075,106.095,1130300002.0
2008-01-22 08:27:00,106.09,106.1,106.06,106.08,1222400001.0
2008-01-22 08:28:00,106.08,106.08,106.04,106.04,1187400001.0
2008-01-22 08:29:00,106.04,106.07,106.04,106.06,1711600003.0
2008-01-22 08:30:00,106.06,106.07,105.995,105.995,1627500006.0
2008-01-22 08:31:00,105.995,106.0,105.98,105.99,1389599999.0
2008-01-22 08:32:00,105.99,106.01,105.97,106.0,1246500000.0
2008-01-22 08:33:00,106.0,106.03,106.0,106.03,1616799996.0
2008-01-22 08:34:00,106.03,106.06,105.995,106.01,1082800001.0
2008-01-22 08:35:00,106.015,106.025,106.01,106.01,949600000.0
2008-01-22 08:36:00,106.01,106.01,105.95,105.96,1338500001.0
2008-01-22 08:37:00,105.955,106.02,105.905,106.02,1753299995.0
2008-01-22 08:38:00,106.02,106.03,105.98,106.025,956599997.0
2008-01-22 08:39:00,106.025,106.04,106.02,106.04,671400000.0
2008-01-22 08:40:00,106.035,106.11,106.035,106.1,654000001.0
2008-01-22 08:41:00,106.1,106.1,106.03,106.04,1181499999.0
2008-01-22 08:42:00,106.05,106.08,106.045,106.06,1236400007.0
2008-01-22 08:43:00,106.06,106.1,106.06,106.09,1167299997.0
2008-01-22 08:44:00,106.09,106.09,106.045,106.055,918684941.0
2008-01-22 08:45:00,106.06,106.065,106.035,106.04,1291500003.0
2008-01-22 08:46:00,106.04,106.06,106.04,106.04,942799999.0
2008-01-22 08:47:00,106.04,106.04,106.0,106.035,1632699991.0
2008-01-22 08:48:00,106.04,106.04,106.015,106.025,685800000.0
2008-01-22 08:49:00,106.025,106.05,106.025,106.05,829500000.0
2008-01-22 08:50:00,106.05,106.05,106.025,106.04,1870999996.0
2008-01-22 08:51:00,106.04,106.05,105.965,105.975,2063300001.0
2008-01-22 08:52:00,105.975,105.98,105.96,105.97,851399994.0
2008-01-22 08:53:00,105.97,106.015,105.96,105.99,1155399998.0
2008-01-22 08:54:00,105.995,106.01,105.985,106.0,1846500006.0
2008-01-22 08:55:00,106.0,106.035,106.0,106.035,1080999985.0
2008-01-22 08:56:00,106.035,106.06,105.98,105.98,1605699992.0
2008-01-22 08:57:00,105.98,105.99,105.965,105.985,1106071853.0
2008-01-22 08:58:00,105.95,105.98,105.94,105.97,866261948.0
2008-01-22 08:59:00,105.96,106.01,105.96,105.99,866261948.0
2008-01-22 09:00:00,106.0,106.01,105.93,105.935,866261948.0
2008-01-22 09:01:00,105.935,105.94,105.86,105.875,1559500010.0
2008-01-22 09:02:00,105.94,105.96,105.9,105.91,1511774268.0
2008-01-22 09:03:00,105.92,105.94,105.88,105.89,1511774268.0
2008-01-22 09:04:00,105.9,105.92,105.83,105.84,1511774268.0
2008-01-22 09:05:00,105.895,105.91,105.86,105.885,1511774268.0
2008-01-22 09:06:00,105.885,105.89,105.87,105.88,1453151318.0
2008-01-22 09:07:00,105.83,105.84,105.8,105.83,2122199998.0
2008-01-22 09:08:00,105.935,105.98,105.925,105.955,2122199998.0
2008-01-22 09:09:00,105.955,105.955,105.925,105.935,1196400001.0
2008-01-22 09:10:00,105.935,105.95,105.9,105.92,1509599999.0
2008-01-22 09:11:00,105.92,105.95,105.905,105.94,1998200003.0
2008-01-22 09:12:00,105.94,105.95,105.87,105.88,1712399998.0
2008-01-22 09:13:00,105.88,105.88,105.83,105.855,1574537350.0
2008-01-22 09:14:00,105.86,105.89,105.845,105.88,973299999.0
2008-01-22 09:15:00,105.88,105.91,105.86,105.9,1794900003.0
2008-01-22 09:16:00,105.93,105.93,105.91,105.91,2006509259.0
2008-01-22 09:17:00,105.98,105.98,105.89,105.935,2006509259.0
2008-01-22 09:18:00,105.935,105.94,105.9,105.9,746500002.0
2008-01-22 09:19:00,105.9,105.93,105.885,105.91,846599999.0
2008-01-22 09:20:00,105.91,105.92,105.89,105.915,1145100002.0
2008-01-22 09:21:00,105.915,105.94,105.91,105.93,1464699998.0
2008-01-22 09:22:00,105.99,106.07,105.97,106.05,1589199998.0
2008-01-22 09:23:00,105.93,105.96,105.925,105.96,1589199998.0
2008-01-22 09:24:00,105.96,105.98,105.95,105.98,1185300001.0
2008-01-22 09:25:00,105.98,106.03,105.97,106.02,1244463472.0
2008-01-22 09:26:00,106.02,106.04,106.01,106.01,1687499999.0
2008-01-22 09:27:00,106.01,106.03,106.01,106.025,732800000.0
2008-01-22 09:28:00,106.025,106.06,106.02,106.05,1118100004.0
2008-01-22 09:29:00,106.05,106.065,106.045,106.055,278100000.0
2008-01-22 09:30:00,106.055,106.07,106.04,106.07,948299995.0
2008-01-22 09:31:00,106.07,106.08,106.025,106.035,1174700004.0
2008-01-22 09:32:00,106.03,106.04,105.95,105.95,1292799999.0
2008-01-22 09:33:00,105.95,105.99,105.95,105.99,1721100019.0
2008-01-22 09:34:00,106.23,106.25,106.16,106.16,1925399994.0
2008-01-22 09:35:00,106.18,106.2,106.15,106.19,1925399994.0
2008-01-22 09:36:00,106.0,106.02,105.985,105.995,1925399994.0
2008-01-22 09:37:00,105.995,106.02,105.995,106.02,1354599999.0
2008-01-22 09:38:00,106.02,106.03,105.995,106.02,1918800006.0
2008-01-22 09:39:00,106.02,106.03,105.98,105.985,1586000007.0
2008-01-22 09:40:00,105.985,105.99,105.975,105.99,1619900000.0
2008-01-22 09:41:00,105.99,106.02,105.98,106.02,1828800010.0
2008-01-22 09:42:00,106.03,106.075,106.03,106.07,2020400004.0
2008-01-22 09:43:00,106.26,106.29,106.25,106.28,1702800014.0
2008-01-22 09:44:00,106.0,106.02,105.99,106.02,1702800014.0
2008-01-22 09:45:00,106.015,106.03,105.96,105.98,2058300006.0
2008-01-22 09:46:00,106.29,106.36,106.29,106.32,2108649987.0
2008-01-22 09:47:00,106.33,106.33,106.22,106.25,2108649987.0
2008-01-22 09:48:00,106.22,106.25,106.22,106.22,2108649987.0
2008-01-22 09:49:00,106.23,106.28,106.23,106.25,2108649987.0
2008-01-22 09:50:00,106.23,106.25,106.21,106.22,2108649987.0
2008-01-22 09:51:00,105.855,105.88,105.835,105.855,2108649987.0
2008-01-22 09:52:00,105.855,105.89,105.85,105.88,1938199974.0
2008-01-22 09:53:00,106.24,106.24,106.23,106.24,1354199999.0
2008-01-22 09:54:00,105.92,105.985,105.91,105.97,1354199999.0
2008-01-22 09:55:00,105.975,106.05,105.97,106.04,1684698904.0
2008-01-22 09:56:00,106.04,106.04,105.995,106.035,2019599999.0
2008-01-22 09:57:00,106.03,106.03,105.915,105.955,2080700000.0
2008-01-22 09:58:00,105.955,105.99,105.955,105.97,1075600006.0
2008-01-22 09:59:00,105.97,106.02,105.97,106.0,1227800001.0
2008-01-22 10:00:00,106.0,106.0,105.925,105.965,1767890005.0
2008-01-22 10:01:00,106.39,106.41,106.33,106.33,2020899983.0
2008-01-22 10:02:00,106.34,106.37,106.32,106.35,2020899983.0
2008-01-22 10:03:00,106.36,106.37,106.29,106.3,2020899983.0
2008-01-22 10:04:00,105.89,105.92,105.83,105.85,2020899983.0
2008-01-22 10:05:00,105.855,105.86,105.825,105.855,1072199997.0
2008-01-22 10:06:00,105.855,105.88,105.815,105.815,589199999.0
2008-01-22 10:07:00,105.82,105.855,105.81,105.845,1141999989.0
2008-01-22 10:08:00,105.84,105.875,105.83,105.855,1165199993.0
2008-01-22 10:09:00,105.86,105.915,105.83,105.9,1560500001.0
2008-01-22 10:10:00,105.9,105.915,105.845,105.845,1825850004.0
2008-01-22 10:11:00,105.845,105.875,105.835,105.86,1699399997.0
2008-01-22 10:12:00,105.86,105.9,105.85,105.9,2036299989.0
2008-01-22 10:13:00,105.9,105.92,105.88,105.91,1692499999.0
2008-01-22 10:14:00,105.91,105.93,105.9,105.9,2040049997.0
2008-01-22 10:15:00,106.37,106.39,106.3,106.33,1170400000.0
2008-01-22 10:16:00,105.925,105.94,105.91,105.91,1170400000.0
2008-01-22 10:17:00,106.37,106.38,106.31,106.32,1906499998.0
2008-01-22 10:18:00,106.31,106.35,106.31,106.35,1906499998.0
2008-01-22 10:19:00,105.94,105.96,105.92,105.92,1906499998.0
2008-01-22 10:20:00,105.92,105.97,105.92,105.955,1449099998.0
2008-01-22 10:21:00,105.955,106.04,105.95,106.03,1418900001.0
2008-01-22 10:22:00,106.03,106.08,106.02,106.05,1573000005.0
2008-01-22 10:23:00,106.05,106.1,106.04,106.09,1944200006.0
2008-01-22 10:24:00,106.09,106.23,106.085,106.18,1953885092.0
2008-01-22 10:25:00,106.175,106.24,106.175,106.24,2139200002.0
2008-01-22 10:26:00,106.24,106.48,106.24,106.48,1781300009.0
2008-01-22 10:27:00,106.475,106.505,106.41,106.47,2011200000.0
2008-01-22 10:28:00,106.47,106.48,106.335,106.345,1518310375.0
2008-01-22 10:29:00,106.345,106.36,106.31,106.31,1353399997.0
2008-01-22 10:30:00,106.31,106.31,106.27,106.27,1029199997.0
2008-01-22 10:31:00,106.27,106.29,106.195,106.22,1937900003.0
2008-01-22 10:32:00,106.45,106.45,106.41,106.43,1837199989.0
2008-01-22 10:33:00,106.44,106.44,106.37,106.39,1837199989.0
2008-01-22 10:34:00,106.24,106.25,106.15,106.15,1837199989.0
2008-01-22 10:35:00,106.43,106.45,106.4,106.4,1890599997.0
2008-01-22 10:36:00,106.2,106.23,106.17,106.215,1890599997.0
2008-01-22 10:37:00,106.41,106.43,106.4,106.4,1892700006.0
2008-01-22 10:38:00,106.41,106.44,106.41,106.43,1892700006.0
2008-01-22 10:39:00,106.42,106.44,106.42,106.43,1892700006.0
2008-01-22 10:40:00,106.44,106.44,106.4,106.4,1892700006.0
2008-01-22 10:41:00,106.21,106.26,106.21,106.26,1892700006.0
2008-01-22 10:42:00,106.26,106.27,106.23,106.25,1771149999.0
2008-01-22 10:43:00,106.25,106.3,106.25,106.27,2008999989.0
2008-01-22 10:44:00,106.27,106.28,106.22,106.23,1150799997.0
2008-01-22 10:45:00,106.23,106.3,106.22,106.3,1154500005.0
2008-01-22 10:46:00,106.36,106.36,106.34,106.35,2109499989.0
2008-01-22 10:47:00,106.36,106.36,106.34,106.34,2109499989.0
2008-01-22 10:48:00,106.35,106.35,106.32,106.32,2109499989.0
2008-01-22 10:49:00,106.34,106.35,106.33,106.35,2109499989.0
2008-01-22 10:50:00,106.36,106.36,106.35,106.35,2109499989.0
2008-01-22 10:51:00,106.34,106.34,106.3,106.33,2109499989.0
2008-01-22 10:52:00,106.34,106.38,106.33,106.38,2109499989.0
2008-01-22 10:53:00,106.39,106.39,106.39,106.39,2109499989.0
2008-01-22 10:54:00,106.25,106.27,106.225,106.225,2109499989.0
2008-01-22 10:55:00,106.225,106.26,106.2,106.255,2041900002.0
2008-01-22 10:56:00,106.255,106.255,106.2,106.235,1930700032.0
2008-01-22 10:57:00,106.235,106.43,106.2,106.42,838800003.0
2008-01-22 10:58:00,106.425,106.445,106.4,106.4,359600001.0
2008-01-22 10:59:00,106.4,106.46,106.345,106.425,282500000.0
2008-01-22 11:00:00,106.425,106.425,106.37,106.415,411100000.0
2008-01-22 11:01:00,106.415,106.415,106.33,106.33,1505300008.0
2008-01-22 11:02:00,106.32,106.37,106.32,106.37,156749999.0
2008-01-22 11:03:00,106.37,106.38,106.275,106.305,1643500004.0
2008-01-22 11:04:00,106.305,106.35,106.29,106.345,765599999.0
2008-01-22 11:05:00,106.345,106.435,106.33,106.41,549699999.0
2008-01-22 11:06:00,106.41,106.575,106.405,106.48,687372610.0
2008-01-22 11:07:00,106.48,106.555,106.4,106.525,1000899999.0
2008-01-22 11:08:00,106.52,106.59,106.5,106.585,855780001.0
2008-01-22 11:09:00,106.595,106.62,106.51,106.515,684699996.0
2008-01-22 11:10:00,106.51,106.52,106.445,106.455,1152200002.0
2008-01-22 11:11:00,106.455,106.475,106.425,106.435,1352899995.0
2008-01-22 11:12:00,106.435,106.505,106.43,106.48,742100001.0
2008-01-22 11:13:00,106.48,106.49,106.395,106.395,1915500010.0
2008-01-22 11:14:00,106.395,106.395,106.31,106.38,1592400007.0
2008-01-22 11:15:00,106.38,106.38,106.295,106.335,844200000.0
2008-01-22 11:16:00,106.33,106.385,106.325,106.385,651000000.0
2008-01-22 11:17:00,106.385,106.39,106.3,106.305,411385486.0
2008-01-22 11:18:00,106.305,106.355,106.295,106.345,1759700002.0
2008-01-22 11:19:00,106.345,106.35,106.305,106.35,1380900002.0
2008-01-22 11:20:00,106.35,106.43,106.35,106.4,515600000.0
2008-01-22 11:21:00,106.4,106.435,106.37,106.405,612900002.0
2008-01-22 11:22:00,106.4,106.435,106.35,106.36,1031499998.0
2008-01-22 11:23:00,106.36,106.375,106.345,106.375,797600003.0
2008-01-22 11:24:00,106.375,106.375,106.355,106.36,907800002.0
2008-01-22 11:25:00,106.36,106.36,106.34,106.345,522799997.0
2008-01-22 11:26:00,106.345,106.35,106.295,106.325,1082400000.0
2008-01-22 11:27:00,106.325,106.37,106.32,106.365,734600000.0
2008-01-22 11:28:00,106.365,106.425,106.36,106.405,1149999999.0
2008-01-22 11:29:00,106.4,106.46,106.39,106.46,745800000.0
2008-01-22 11:30:00,106.46,106.515,106.44,106.455,2032100005.0
2008-01-22 11:31:00,106.45,106.47,106.42,106.455,319000002.0
2008-01-22 11:32:00,106.455,106.46,106.405,106.44,422500000.0
2008-01-22 11:33:00,106.44,106.44,106.37,106.39,318500000.0
2008-01-22 11:34:00,106.39,106.435,106.39,106.415,864600000.0
2008-01-22 11:35:00,106.415,106.44,106.395,106.4,1447700001.0
2008-01-22 11:36:00,106.4,106.42,106.4,106.41,876099998.0
2008-01-22 11:37:00,106.41,106.45,106.4,106.41,1303700006.0
2008-01-22 11:38:00,106.415,106.455,106.405,106.445,414399999.0
2008-01-22 11:39:00,106.445,106.45,106.435,106.44,378100001.0
2008-01-22 11:40:00,106.44,106.455,106.4,106.4,631499999.0
2008-01-22 11:41:00,106.4,106.42,106.365,106.41,421299999.0
2008-01-22 11:42:00,106.41,106.43,106.405,106.42,887200000.0
2008-01-22 11:43:00,106.42,106.42,106.375,106.4,869400008.0
2008-01-22 11:44:00,106.4,106.415,106.385,106.395,509300007.0
2008-01-22 11:45:00,106.39,106.4,106.375,106.395,575999998.0
2008-01-22 11:46:00,106.395,106.395,106.36,106.37,216900000.0
2008-01-22 11:47:00,106.37,106.37,106.35,106.355,688100001.0
2008-01-22 11:48:00,106.355,106.355,106.315,106.325,1694600003.0
2008-01-22 11:49:00,106.325,106.365,106.315,106.36,1227700001.0
2008-01-22 11:50:00,106.35,106.38,106.32,106.38,1418830020.0
2008-01-22 11:51:00,106.36,106.365,106.315,106.345,1418830020.0
2008-01-22 11:52:00,106.345,106.395,106.335,106.395,545000008.0
2008-01-22 11:53:00,106.39,106.46,106.39,106.45,350599999.0
2008-01-22 11:54:00,106.455,106.465,106.375,106.39,1465100000.0
2008-01-22 11:55:00,106.39,106.4,106.355,106.4,170100000.0
2008-01-22 11:56:00,106.385,106.45,106.375,106.425,1126400005.0
2008-01-22 11:57:00,106.42,106.47,106.4,106.47,559800000.0
2008-01-22 11:58:00,106.475,106.51,106.445,106.465,268299999.0
2008-01-22 11:59:00,106.47,106.48,106.43,106.455,980499997.0
2008-01-22 12:00:00,106.45,106.46,106.42,106.435,191400001.0
2008-01-22 12:01:00,106.435,106.45,106.42,106.45,114000000.0
2008-01-22 12:02:00,106.44,106.47,106.43,106.445,126599999.0
2008-01-22 12:03:00,106.445,106.445,106.42,106.435,107099999.0
2008-01-22 12:04:00,106.435,106.455,106.425,106.455,515300000.0
2008-01-22 12:05:00,106.455,106.455,106.41,106.43,256500000.0
2008-01-22 12:06:00,106.43,106.445,106.41,106.425,468500000.0
2008-01-22 12:07:00,106.425,106.435,106.39,106.4,452200002.0
2008-01-22 12:08:00,106.4,106.415,106.395,106.4,547899999.0
2008-01-22 12:09:00,106.4,106.415,106.375,106.385,367599999.0
2008-01-22 12:10:00,106.385,106.42,106.37,106.395,315500004.0
2008-01-22 12:11:00,106.395,106.415,106.365,106.41,1054299999.0
2008-01-22 12:12:00,106.415,106.415,106.405,106.405,96600000.0
2008-01-22 12:13:00,106.405,106.43,106.405,106.41,1867699985.0
2008-01-22 12:14:00,106.41,106.515,106.41,106.495,2109700003.0
2008-01-22 12:15:00,106.495,106.535,106.485,106.53,1337199991.0
2008-01-22 12:16:00,106.515,106.545,106.515,106.53,953069995.0
2008-01-22 12:17:00,106.53,106.535,106.49,106.505,363100001.0
2008-01-22 12:18:00,106.5,106.545,106.49,106.49,324500001.0
2008-01-22 12:19:00,106.49,106.495,106.455,106.485,211100000.0
2008-01-22 12:20:00,106.485,106.485,106.44,106.465,199500000.0
2008-01-22 12:21:00,106.465,106.475,106.445,106.45,360300000.0
2008-01-22 12:22:00,106.445,106.46,106.445,106.46,397000000.0
2008-01-22 12:23:00,106.46,106.46,106.395,106.395,993700020.0
2008-01-22 12:24:00,106.395,106.425,106.37,106.375,313099999.0
2008-01-22 12:25:00,106.375,106.43,106.37,106.425,120800000.0
2008-01-22 12:26:00,106.425,106.43,106.39,106.415,98000000.0
2008-01-22 12:27:00,106.41,106.415,106.39,106.39,120200000.0
2008-01-22 12:28:00,106.39,106.395,106.36,106.38,231500001.0
2008-01-22 12:29:00,106.38,106.44,106.38,106.43,367500001.0
2008-01-22 12:30:00,106.43,106.45,106.39,106.4,168800000.0
2008-01-22 12:31:00,106.4,106.5,106.395,106.5,663100000.0
2008-01-22 12:32:00,106.5,106.52,106.475,106.495,224400002.0
2008-01-22 12:33:00,106.495,106.51,106.47,106.475,187000000.0
2008-01-22 12:34:00,106.475,106.475,106.425,106.445,351500001.0
2008-01-22 12:35:00,106.445,106.465,106.395,106.395,377200001.0
2008-01-22 12:36:00,106.4,106.435,106.4,106.405,166099999.0
2008-01-22 12:37:00,106.41,106.43,106.4,106.4,296900004.0
2008-01-22 12:38:00,106.4,106.425,106.38,106.415,240600001.0
2008-01-22 12:39:00,106.415,106.44,106.405,106.405,120800001.0
2008-01-22 12:40:00,106.405,106.42,106.405,106.405,79000000.0
2008-01-22 12:41:00,106.415,106.44,106.395,106.41,227600001.0
2008-01-22 12:42:00,106.41,106.415,106.365,106.385,121300000.0
2008-01-22 12:43:00,106.385,106.385,106.38,106.38,150400000.0
2008-01-22 12:44:00,106.38,106.38,106.35,106.35,76399999.0
2008-01-22 12:45:00,106.35,106.355,106.31,106.32,220200004.0
2008-01-22 12:46:00,106.335,106.345,106.325,106.325,347999995.0
2008-01-22 12:47:00,106.325,106.345,106.325,106.335,77500000.0
2008-01-22 12:48:00,106.335,106.35,106.32,106.345,97500000.0
2008-01-22 12:49:00,106.345,106.38,106.32,106.37,276900001.0
2008-01-22 12:50:00,106.37,106.405,106.335,106.405,362399997.0
2008-01-22 12:51:00,106.405,106.41,106.375,106.39,741800010.0
2008-01-22 12:52:00,106.385,106.395,106.36,106.375,986400010.0
2008-01-22 12:53:00,106.375,106.39,106.34,106.375,306899999.0
2008-01-22 12:54:00,106.375,106.405,106.345,106.395,543399999.0
2008-01-22 12:55:00,106.395,106.45,106.38,106.44,490399998.0
2008-01-22 12:56:00,106.445,106.455,106.395,106.415,1380300003.0
2008-01-22 12:57:00,106.415,106.435,106.405,106.405,814699999.0
2008-01-22 12:58:00,106.405,106.435,106.39,106.435,222999999.0
2008-01-22 12:59:00,106.44,106.455,106.385,106.425,894499987.0
2008-01-22 13:00:00,106.425,106.435,106.375,106.405,1156699998.0
2008-01-22 13:01:00,106.405,106.485,106.4,106.47,731200000.0
2008-01-22 13:02:00,106.475,106.485,106.45,106.465,1518600004.0
2008-01-22 13:03:00,106.475,106.49,106.46,106.465,1466250001.0
2008-01-22 13:04:00,106.47,106.47,106.425,106.435,1339699995.0
2008-01-22 13:05:00,106.435,106.485,106.43,106.475,1251799999.0
2008-01-22 13:06:00,106.475,106.48,106.425,106.45,759899999.0
2008-01-22 13:07:00,106.45,106.45,106.44,106.445,1407900000.0
2008-01-22 13:08:00,106.44,106.44,106.4,106.41,1438600000.0
2008-01-22 13:09:00,106.33,106.33,106.19,106.19,1479799998.0
2008-01-22 13:10:00,106.4,106.44,106.395,106.42,1479799998.0
2008-01-22 13:11:00,106.42,106.47,106.405,106.405,1096800001.0
2008-01-22 13:12:00,106.41,106.45,106.405,106.435,927299999.0
2008-01-22 13:13:00,106.435,106.45,106.4,106.425,930500000.0
2008-01-22 13:14:00,106.43,106.45,106.4,106.4,1089399994.0
2008-01-22 13:15:00,106.4,106.41,106.375,106.41,499900000.0
2008-01-22 13:16:00,106.41,106.465,106.405,106.46,114500000.0
2008-01-22 13:17:00,106.46,106.555,106.46,106.53,608600000.0
2008-01-22 13:18:00,106.53,106.55,106.51,106.52,1286000000.0
2008-01-22 13:19:00,106.52,106.54,106.5,106.5,777200000.0
2008-01-22 13:20:00,106.5,106.51,106.45,106.49,882300000.0
2008-01-22 13:21:00,106.5,106.63,106.49,106.57,624600000.0
2008-01-22 13:22:00,106.575,106.64,106.56,106.62,1006299999.0
2008-01-22 13:23:00,106.62,106.63,106.585,106.61,803800000.0
2008-01-22 13:24:00,106.61,106.625,106.595,106.61,739000000.0
2008-01-22 13:25:00,106.61,106.615,106.56,106.56,439000000.0
2008-01-22 13:26:00,106.56,106.58,106.555,106.56,1197500000.0
2008-01-22 13:27:00,106.555,106.59,106.55,106.57,952100000.0
2008-01-22 13:28:00,106.57,106.58,106.545,106.55,794900000.0
2008-01-22 13:29:00,106.55,106.58,106.515,106.53,1036899997.0
2008-01-22 13:30:00,106.52,106.53,106.45,106.47,929500000.0
2008-01-22 13:31:00,106.47,106.515,106.47,106.5,1361400000.0
2008-01-22 13:32:00,106.5,106.51,106.47,106.48,1248900000.0
2008-01-22 13:33:00,106.48,106.505,106.465,106.475,1229900003.0
2008-01-22 13:34:00,106.475,106.545,106.47,106.545,962000002.0
2008-01-22 13:35:00,106.545,106.545,106.52,106.525,822499999.0
2008-01-22 13:36:00,106.525,106.54,106.5,106.525,583500000.0
2008-01-22 13:37:00,106.53,106.535,106.48,106.52,1136800000.0
2008-01-22 13:38:00,106.52,106.52,106.46,106.51,1939199992.0
2008-01-22 13:39:00,106.51,106.51,106.48,106.48,1940699967.0
2008-01-22 13:40:00,106.48,106.48,106.44,106.44,1927499985.0
2008-01-22 13:41:00,106.25,106.25,106.2,106.23,1962499991.0
2008-01-22 13:42:00,106.48,106.495,106.475,106.485,1962499991.0
2008-01-22 13:43:00,106.2,106.23,106.17,106.23,2100099994.0
2008-01-22 13:44:00,106.22,106.22,106.16,106.18,2100099994.0
2008-01-22 13:45:00,106.42,106.43,106.4,106.41,2100099994.0
2008-01-22 13:46:00,106.23,106.29,106.23,106.28,1982199999.0
2008-01-22 13:47:00,106.39,106.39,106.37,106.38,1982199999.0
2008-01-22 13:48:00,106.32,106.32,106.28,106.29,1954900003.0
2008-01-22 13:49:00,106.4,106.42,106.35,106.36,1954900003.0
2008-01-22 13:50:00,106.36,106.37,106.34,106.34,1914400028.0
2008-01-22 13:51:00,106.14,106.25,106.13,106.25,1042899998.0
2008-01-22 13:52:00,106.43,106.465,106.41,106.425,1042899998.0
2008-01-22 13:53:00,106.43,106.455,106.395,106.455,1711400009.0
2008-01-22 13:54:00,106.45,106.47,106.425,106.46,1994400019.0
2008-01-22 13:55:00,106.46,106.46,106.4,106.42,1767699993.0
2008-01-22 13:56:00,106.42,106.48,106.415,106.48,1897800008.0
2008-01-22 13:57:00,106.48,106.48,106.45,106.47,1597000000.0
2008-01-22 13:58:00,106.47,106.47,106.395,106.4,2059200009.0
2008-01-22 13:59:00,106.4,106.42,106.38,106.395,1190699998.0
2008-01-22 14:00:00,106.39,106.42,106.37,106.37,1396099999.0
2008-01-22 14:01:00,106.37,106.38,106.315,106.365,2010299999.0
2008-01-22 14:02:00,106.31,106.32,106.26,106.27,1908899995.0
2008-01-22 14:03:00,106.26,106.29,106.23,106.29,1908899995.0
2008-01-22 14:04:00,106.3,106.32,106.29,106.32,1908899995.0
2008-01-22 14:05:00,106.35,106.41,106.34,106.4,1908899995.0
2008-01-22 14:06:00,106.4,106.41,106.35,106.41,1327200001.0
2008-01-22 14:07:00,106.42,106.43,106.405,106.42,971299999.0
2008-01-22 14:08:00,106.42,106.42,106.35,106.36,671200000.0
2008-01-22 14:09:00,106.36,106.36,106.2,106.2,1517108313.0
2008-01-22 14:10:00,106.2,106.24,106.2,106.22,814200000.0
2008-01-22 14:11:00,106.22,106.225,106.195,106.21,787000000.0
2008-01-22 14:12:00,106.21,106.21,106.09,106.15,1130900004.0
2008-01-22 14:13:00,106.145,106.23,106.145,106.21,1303599999.0
2008-01-22 14:14:00,106.21,106.25,106.185,106.19,1961296923.0
2008-01-22 14:15:00,106.19,106.19,106.14,106.155,1044100000.0
2008-01-22 14:16:00,106.27,106.3,106.24,106.27,1080199991.0
2008-01-22 14:17:00,106.19,106.19,106.125,106.135,1080199991.0
2008-01-22 14:18:00,106.135,106.135,106.095,106.11,784800000.0
2008-01-22 14:19:00,106.11,106.145,106.11,106.135,723611624.0
2008-01-22 14:20:00,106.135,106.16,106.135,106.16,1059700869.0
2008-01-22 14:21:00,106.16,106.2,106.16,106.185,1078799999.0
2008-01-22 14:22:00,106.185,106.27,106.17,106.265,827000000.0
2008-01-22 14:23:00,106.265,106.28,106.2,106.225,740500003.0
2008-01-22 14:24:00,106.225,106.32,106.225,106.315,485642149.0
2008-01-22 14:25:00,106.31,106.31,106.24,106.24,712000001.0
2008-01-22 14:26:00,106.24,106.24,106.135,106.145,1136537208.0
2008-01-22 14:27:00,106.145,106.24,106.12,106.235,800574416.0
2008-01-22 14:28:00,106.24,106.24,106.15,106.15,1433400001.0
2008-01-22 14:29:00,106.15,106.15,106.11,106.15,914000000.0
2008-01-22 14:30:00,106.15,106.18,106.15,106.17,927100000.0
2008-01-22 14:31:00,106.175,106.22,106.12,106.14,1400049992.0
2008-01-22 14:32:00,106.14,106.155,106.075,106.105,1152499998.0
2008-01-22 14:33:00,106.105,106.14,106.1,106.13,773400000.0
2008-01-22 14:34:00,106.13,106.16,106.13,106.15,1080300003.0
2008-01-22 14:35:00,106.15,106.165,106.13,106.165,1323499997.0
2008-01-22 14:36:00,106.17,106.205,106.15,106.185,1754900018.0
2008-01-22 14:37:00,106.185,106.22,106.175,106.185,1731199995.0
2008-01-22 14:38:00,106.185,106.21,106.17,106.17,1681200027.0
2008-01-22 14:39:00,106.17,106.24,106.17,106.22,974400000.0
2008-01-22 14:40:00,106.22,106.285,106.2,106.26,1270599995.0
2008-01-22 14:41:00,106.26,106.27,106.21,106.26,1500600002.0
2008-01-22 14:42:00,106.51,106.53,106.45,106.47,828900004.0
2008-01-22 14:43:00,106.22,106.25,106.175,106.245,828900004.0
2008-01-22 14:44:00,106.245,106.245,106.17,106.19,504999999.0
2008-01-22 14:45:00,106.19,106.24,106.19,106.235,91200000.0
2008-01-22 14:46:00,106.235,106.305,106.235,106.29,832500000.0
2008-01-22 14:47:00,106.29,106.36,106.29,106.33,1371499999.0
2008-01-22 14:48:00,106.33,106.34,106.28,106.28,1093799995.0
2008-01-22 14:49:00,106.28,106.34,106.245,106.34,1545799963.0
2008-01-22 14:50:00,106.34,106.34,106.145,106.15,1105800000.0
2008-01-22 14:51:00,106.16,106.26,106.15,106.26,1631500004.0
2008-01-22 14:52:00,106.26,106.26,106.23,106.23,918099997.0
2008-01-22 14:53:00,106.23,106.25,106.21,106.23,600800000.0
2008-01-22 14:54:00,106.235,106.245,106.2,106.22,1311400001.0
2008-01-22 14:55:00,106.21,106.25,106.21,106.235,1606799999.0
2008-01-22 14:56:00,106.235,106.285,106.195,106.28,1541999989.0
2008-01-22 14:57:00,106.28,106.36,106.28,106.295,983700002.0
2008-01-22 14:58:00,106.29,106.365,106.29,106.315,960149998.0
2008-01-22 14:59:00,106.315,106.35,106.315,106.32,1763700001.0
2008-01-22 15:00:00,106.32,106.33,106.26,106.29,1549744038.0
2008-01-22 15:01:00,106.29,106.34,106.28,106.32,943800000.0
2008-01-22 15:02:00,106.32,106.33,106.28,106.29,1124200000.0
2008-01-22 15:03:00,106.29,106.305,106.245,106.3,1820300004.0
2008-01-22 15:04:00,106.305,106.335,106.295,106.32,1387999983.0
2008-01-22 15:05:00,106.345,106.39,106.345,106.38,1113100000.0
2008-01-22 15:06:00,106.38,106.41,106.32,106.32,770300001.0
2008-01-22 15:07:00,106.32,106.325,106.265,106.305,1058099999.0
2008-01-22 15:08:00,106.3,106.33,106.255,106.305,1442900016.0
2008-01-22 15:09:00,106.305,106.32,106.29,106.295,1630500008.0
2008-01-22 15:10:00,106.295,106.305,106.26,106.3,1457718195.0
2008-01-22 15:11:00,106.3,106.32,106.3,106.32,790600016.0
2008-01-22 15:12:00,106.32,106.34,106.305,106.305,583400013.0
2008-01-22 15:13:00,106.305,106.33,106.29,106.32,455000000.0
2008-01-22 15:14:00,106.32,106.345,106.295,106.335,371000000.0
2008-01-22 15:15:00,106.34,106.34,106.265,106.28,798700000.0
2008-01-22 15:16:00,106.28,106.31,106.255,106.285,536800001.0
2008-01-22 15:17:00,106.29,106.33,106.275,106.275,340599999.0
2008-01-22 15:18:00,106.275,106.295,106.275,106.29,781499996.0
2008-01-22 15:19:00,106.29,106.29,106.265,106.285,629600000.0
2008-01-22 15:20:00,106.285,106.915,106.285,106.885,642100000.0
2008-01-22 15:21:00,106.87,106.895,106.585,106.625,590502028.0
2008-01-22 15:22:00,106.625,106.735,106.565,106.7,575749999.0
2008-01-22 15:23:00,106.715,106.835,106.665,106.785,461599999.0
2008-01-22 15:24:00,106.785,106.915,106.735,106.735,662978604.0
2008-01-22 15:25:00,106.725,106.725,106.595,106.675,940865695.0
2008-01-22 15:26:00,106.675,106.79,106.675,106.765,344720000.0
2008-01-22 15:27:00,106.76,106.785,106.685,106.745,557000000.0
2008-01-22 15:28:00,106.745,106.765,106.685,106.735,604999998.0
2008-01-22 15:29:00,106.725,106.775,106.715,106.74,756099999.0
2008-01-22 15:30:00,106.735,106.735,106.595,106.63,584299999.0
2008-01-22 15:31:00,106.625,106.635,106.475,106.49,971158408.0
2008-01-22 15:32:00,106.49,106.49,106.365,106.45,597400000.0
2008-01-22 15:33:00,106.45,106.58,106.45,106.53,454592957.0
2008-01-22 15:34:00,106.53,106.535,106.47,106.535,403600000.0
2008-01-22 15:35:00,106.535,106.535,106.445,106.45,435835111.0
2008-01-22 15:36:00,106.455,106.52,106.45,106.52,326100000.0
2008-01-22 15:37:00,106.52,106.645,106.52,106.625,370499999.0
2008-01-22 15:38:00,106.625,106.675,106.555,106.67,349250000.0
2008-01-22 15:39:00,106.67,106.68,106.555,106.59,234600000.0
2008-01-22 15:40:00,106.59,106.64,106.495,106.495,131983758.0
2008-01-22 15:41:00,106.495,106.535,106.475,106.495,388950001.0
2008-01-22 15:42:00,106.49,106.535,106.455,106.47,377200001.0
2008-01-22 15:43:00,106.47,106.485,106.46,106.47,77100000.0
2008-01-22 15:44:00,106.47,106.495,106.465,106.475,81577600.0
2008-01-22 15:45:00,106.48,106.505,106.41,106.43,227400000.0
2008-01-22 15:46:00,106.435,106.455,106.355,106.355,164300000.0
2008-01-22 15:47:00,106.355,106.41,106.295,106.35,307800000.0
2008-01-22 15:48:00,106.35,106.385,106.305,106.345,288950000.0
2008-01-22 15:49:00,106.34,106.355,106.225,106.26,444311834.0
2008-01-22 15:50:00,106.26,106.285,106.245,106.275,662000000.0
2008-01-22 15:51:00,106.275,106.275,106.145,106.175,384715687.0
2008-01-22 15:52:00,106.175,106.325,106.175,106.275,148550000.0
2008-01-22 15:53:00,106.28,106.295,106.23,106.275,128439120.0
2008-01-22 15:54:00,106.275,106.3,106.26,106.26,274700000.0
2008-01-22 15:55:00,106.27,106.285,106.24,106.255,792350000.0
2008-01-22 15:56:00,106.255,106.265,106.215,106.255,336900000.0
2008-01-22 15:57:00,106.255,106.255,106.07,106.11,555300000.0
2008-01-22 15:58:00,106.105,106.21,106.105,106.14,576400000.0
2008-01-22 15:59:00,106.14,106.17,106.055,106.075,1561500005.0
2008-01-22 16:00:00,106.075,106.165,106.055,106.115,826308481.0
2008-01-22 16:01:00,106.125,106.185,106.11,106.155,1013700001.0
2008-01-22 16:02:00,106.145,106.205,106.13,106.175,639199999.0
2008-01-22 16:03:00,106.18,106.18,106.105,106.15,595599998.0
2008-01-22 16:04:00,106.15,106.175,106.1,106.165,355049998.0
2008-01-22 16:05:00,106.165,106.21,106.15,106.195,160800000.0
2008-01-22 16:06:00,106.195,106.23,106.185,106.23,150400000.0
2008-01-22 16:07:00,106.23,106.23,106.165,106.205,168450000.0
2008-01-22 16:08:00,106.205,106.24,106.195,106.23,95400000.0
2008-01-22 16:09:00,106.23,106.285,106.2,106.285,360700002.0
2008-01-22 16:10:00,106.285,106.35,106.28,106.35,470800000.0
2008-01-22 16:11:00,106.345,106.36,106.32,106.345,348699999.0
2008-01-22 16:12:00,106.35,106.36,106.305,106.305,376099999.0
2008-01-22 16:13:00,106.295,106.335,106.285,106.295,1975299997.0
2008-01-22 16:14:00,106.305,106.34,106.295,106.325,339200000.0
2008-01-22 16:15:00,106.325,106.345,106.32,106.34,83800000.0
2008-01-22 16:16:00,106.335,106.35,106.3,106.32,99900000.0
2008-01-22 16:17:00,106.31,106.365,106.305,106.34,390499999.0
2008-01-22 16:18:00,106.34,106.36,106.31,106.32,244100000.0
2008-01-22 16:19:00,106.32,106.35,106.32,106.34,117000000.0
2008-01-22 16:20:00,106.345,106.36,106.325,106.325,244800000.0
2008-01-22 16:21:00,106.33,106.33,106.255,106.265,437800002.0
2008-01-22 16:22:00,106.26,106.265,106.235,106.25,68000000.0
2008-01-22 16:23:00,106.25,106.26,106.225,106.245,134800000.0
2008-01-22 16:24:00,106.245,106.25,106.225,106.25,407300000.0
2008-01-22 16:25:00,106.25,106.295,106.235,106.245,174400000.0
2008-01-22 16:26:00,106.24,106.255,106.205,106.235,75300000.0
2008-01-22 16:27:00,106.235,106.25,106.205,106.245,142100000.0
2008-01-22 16:28:00,106.245,106.26,106.225,106.245,135600000.0
2008-01-22 16:29:00,106.245,106.27,106.225,106.26,144300000.0
2008-01-22 16:30:00,106.26,106.32,106.2,106.32,57200000.0
2008-01-22 16:31:00,106.325,106.345,106.305,106.315,148500000.0
2008-01-22 16:32:00,106.32,106.34,106.255,106.34,143200000.0
2008-01-22 16:33:00,106.335,106.375,106.32,106.325,162829810.0
2008-01-22 16:34:00,106.33,106.385,106.325,106.375,357850278.0
2008-01-22 16:35:00,106.385,106.385,106.355,106.37,492815546.0
2008-01-22 16:36:00,106.37,106.455,106.37,106.415,432807894.0
2008-01-22 16:37:00,106.425,106.525,106.415,106.525,305000000.0
2008-01-22 16:38:00,106.525,106.555,106.485,106.495,333707322.0
2008-01-22 16:39:00,106.495,106.515,106.475,106.48,521600000.0
2008-01-22 16:40:00,106.48,106.485,106.43,106.445,483900001.0
2008-01-22 16:41:00,106.445,106.49,106.445,106.48,326400000.0
2008-01-22 16:42:00,106.485,106.49,106.46,106.47,181700000.0
2008-01-22 16:43:00,106.47,106.48,106.435,106.47,193900000.0
2008-01-22 16:44:00,106.47,106.47,106.44,106.46,382800000.0
2008-01-22 16:45:00,106.46,106.495,106.45,106.485,69400000.0
2008-01-22 16:46:00,106.49,106.49,106.43,106.44,77400000.0
2008-01-22 16:47:00,106.44,106.445,106.43,106.44,77200000.0
2008-01-22 16:48:00,106.44,106.47,106.43,106.46,93600000.0
2008-01-22 16:49:00,106.455,106.475,106.445,106.47,235700000.0
2008-01-22 16:50:00,106.47,106.47,106.44,106.45,97100000.0
2008-01-22 16:51:00,106.45,106.62,106.45,106.61,249800000.0
2008-01-22 16:52:00,106.61,106.615,106.515,106.53,512300000.0
2008-01-22 16:53:00,106.54,106.56,106.5,106.525,1696500000.0
2008-01-22 16:54:00,106.525,106.54,106.49,106.5,1902899999.0
2008-01-22 16:55:00,106.5,106.5,106.425,106.45,2069799988.0
2008-01-22 16:56:00,106.45,106.465,106.42,106.44,1795600000.0
2008-01-22 16:57:00,106.445,106.455,106.43,106.445,1067500000.0
2008-01-22 16:58:00,106.445,106.46,106.43,106.445,327300000.0
2008-01-22 16:59:00,106.445,106.49,106.415,106.49,205100000.0
2008-01-22 17:00:00,106.495,106.505,106.45,106.45,1331399998.0
2008-01-22 17:01:00,106.45,106.485,106.45,106.48,2097100000.0
2008-01-22 17:02:00,106.73,106.76,106.72,106.74,1608100002.0
2008-01-22 17:03:00,106.73,106.73,106.68,106.68,1608100002.0
2008-01-22 17:04:00,106.445,106.48,106.42,106.47,1608100002.0
2008-01-22 17:05:00,106.48,106.52,106.47,106.51,1331200002.0
2008-01-22 17:06:00,106.505,106.56,106.505,106.56,1515600002.0
2008-01-22 17:07:00,106.8,106.8,106.77,106.79,2073299997.0
2008-01-22 17:08:00,106.8,106.8,106.78,106.79,2073299997.0
2008-01-22 17:09:00,106.57,106.6,106.555,106.6,2073299997.0
2008-01-22 17:10:00,106.605,106.625,106.58,106.58,1836800054.0
2008-01-22 17:11:00,106.58,106.62,106.485,106.5,1731199998.0
2008-01-22 17:12:00,106.5,106.55,106.49,106.54,1244999999.0
2008-01-22 17:13:00,106.54,106.55,106.51,106.51,1333000000.0
2008-01-22 17:14:00,106.86,106.87,106.81,106.83,1683900000.0
2008-01-22 17:15:00,106.84,106.85,106.8,106.8,1683900000.0
2008-01-22 17:16:00,106.79,106.81,106.76,106.79,1683900000.0
2008-01-22 17:17:00,106.8,106.8,106.76,106.77,1683900000.0
2008-01-22 17:18:00,106.76,106.76,106.74,106.76,1683900000.0
2008-01-22 17:19:00,106.75,106.76,106.72,106.72,1683900000.0
2008-01-22 17:20:00,106.73,106.73,106.68,106.68,1683900000.0
2008-01-22 17:21:00,106.69,106.71,106.66,106.67,1683900000.0
2008-01-22 17:22:00,106.68,106.73,106.68,106.7,1683900000.0
2008-01-22 17:23:00,106.715,106.74,106.7,106.73,1913800000.0
2008-01-22 17:24:00,106.73,106.73,106.69,106.715,1747200000.0
2008-01-22 17:25:00,106.72,106.75,106.71,106.75,2024000003.0
2008-01-22 17:26:00,106.66,106.66,106.64,106.66,2096400429.0
2008-01-22 17:27:00,106.73,106.78,106.72,106.77,2096400429.0
2008-01-22 17:28:00,106.77,106.77,106.665,106.67,1059899998.0
2008-01-22 17:29:00,106.665,106.665,106.59,106.64,1559700017.0
2008-01-22 17:30:00,106.64,106.66,106.56,106.56,1551299999.0
2008-01-22 17:31:00,106.8,106.81,106.74,106.74,1166086732.0
2008-01-22 17:32:00,106.545,106.585,106.53,106.55,1166086732.0
2008-01-22 17:33:00,106.68,106.68,106.62,106.64,1394200000.0
2008-01-22 17:34:00,106.65,106.65,106.6,106.63,1394200000.0
2008-01-22 17:35:00,106.57,106.58,106.555,106.57,1394200000.0
2008-01-22 17:36:00,106.57,106.585,106.515,106.525,1373000000.0
2008-01-22 17:37:00,106.525,106.54,106.5,106.535,858900000.0
2008-01-22 17:38:00,106.52,106.56,106.505,106.55,1316199996.0
2008-01-22 17:39:00,106.55,106.59,106.54,106.56,1562500000.0
2008-01-22 17:40:00,106.56,106.665,106.555,106.665,1825999998.0
2008-01-22 17:41:00,106.665,106.77,106.63,106.76,1335549998.0
2008-01-22 17:42:00,106.76,106.78,106.735,106.75,1555300001.0
2008-01-22 17:43:00,106.75,106.77,106.72,106.725,1191449997.0
2008-01-22 17:44:00,106.725,106.725,106.65,106.65,1521099998.0
2008-01-22 17:45:00,106.65,106.67,106.615,106.67,1938399997.0
2008-01-22 17:46:00,106.67,106.71,106.67,106.68,1667600000.0
2008-01-22 17:47:00,106.68,106.7,106.65,106.65,1174000000.0
2008-01-22 17:48:00,106.65,106.66,106.565,106.59,1511266042.0
2008-01-22 17:49:00,106.59,106.6,106.56,106.56,192700000.0
2008-01-22 17:50:00,106.56,106.56,106.52,106.52,736900000.0
2008-01-22 17:51:00,106.52,106.58,106.52,106.58,459799997.0
2008-01-22 17:52:00,106.59,106.62,106.57,106.575,1561100000.0
2008-01-22 17:53:00,106.575,106.585,106.535,106.57,809400000.0
2008-01-22 17:54:00,106.585,106.6,106.54,106.55,1983699991.0
2008-01-22 17:55:00,106.545,106.6,106.545,106.6,1395700000.0
2008-01-22 17:56:00,106.6,106.66,106.58,106.605,1089800000.0
2008-01-22 17:57:00,106.605,106.65,106.605,106.62,638000000.0
2008-01-22 17:58:00,106.62,106.715,106.62,106.705,629299998.0
2008-01-22 17:59:00,106.705,106.825,106.705,106.815,863799989.0
2008-01-22 18:00:00,106.815,106.835,106.785,106.805,392099999.0
2008-01-22 18:01:00,106.805,106.83,106.755,106.755,594200001.0
2008-01-22 18:02:00,106.755,106.79,106.735,106.76,1911999997.0
2008-01-22 18:03:00,106.76,106.76,106.7,106.71,912600000.0
2008-01-22 18:04:00,106.71,106.78,106.7,106.755,1011000000.0
2008-01-22 18:05:00,106.75,106.81,106.74,106.775,1608950022.0
2008-01-22 18:06:00,106.71,106.74,106.7,106.74,1905400000.0
2008-01-22 18:07:00,106.8,106.825,106.79,106.815,1905400000.0
2008-01-22 18:08:00,106.815,106.83,106.805,106.82,1110999999.0
2008-01-22 18:09:00,106.82,106.92,106.805,106.9,1997747997.0
2008-01-22 18:10:00,106.76,106.78,106.74,106.74,1593600001.0
2008-01-22 18:11:00,106.75,106.77,106.7,106.7,1593600001.0
2008-01-22 18:12:00,106.69,106.74,106.69,106.73,1593600001.0
2008-01-22 18:13:00,106.72,106.74,106.69,106.71,1593600001.0
2008-01-22 18:14:00,106.7,106.72,106.7,106.72,1593600001.0
2008-01-22 18:15:00,106.845,106.86,106.8,106.8,1593600001.0
2008-01-22 18:16:00,106.78,106.825,106.77,106.81,847899999.0
2008-01-22 18:17:00,106.81,106.815,106.775,106.79,1794599955.0
2008-01-22 18:18:00,106.69,106.7,106.67,106.68,1887900002.0
2008-01-22 18:19:00,106.67,106.71,106.66,106.68,1887900002.0
2008-01-22 18:20:00,106.67,106.72,106.66,106.7,1887900002.0
2008-01-22 18:21:00,106.69,106.69,106.67,106.68,1887900002.0
2008-01-22 18:22:00,106.69,106.71,106.69,106.71,1887900002.0
2008-01-22 18:23:00,106.72,106.73,106.7,106.73,1887900002.0
2008-01-22 18:24:00,106.66,106.685,106.645,106.67,1887900002.0
2008-01-22 18:25:00,106.74,106.79,106.73,106.79,1697300000.0
2008-01-22 18:26:00,106.81,106.82,106.78,106.79,1697300000.0
2008-01-22 18:27:00,106.78,106.79,106.76,106.77,1697300000.0
2008-01-22 18:28:00,106.72,106.8,106.685,106.8,1697300000.0
2008-01-22 18:29:00,106.82,106.83,106.77,106.82,1698400000.0
2008-01-22 18:30:00,106.8,106.8,106.79,106.8,1698400000.0
2008-01-22 18:31:00,106.81,106.82,106.75,106.76,1698400000.0
2008-01-22 18:32:00,106.76,106.76,106.7,106.7,1436099999.0
2008-01-22 18:33:00,106.7,106.7,106.64,106.65,1519900000.0
2008-01-22 18:34:00,106.77,106.78,106.76,106.77,1847256234.0
2008-01-22 18:35:00,106.64,106.65,106.62,106.64,1847256234.0
2008-01-22 18:36:00,106.76,106.76,106.73,106.73,1927000000.0
2008-01-22 18:37:00,106.72,106.74,106.72,106.74,1927000000.0
2008-01-22 18:38:00,106.76,106.78,106.75,106.77,1927000000.0
2008-01-22 18:39:00,106.76,106.77,106.73,106.74,1927000000.0
2008-01-22 18:41:00,106.71,106.76,106.71,106.75,1927000000.0
2008-01-22 18:42:00,106.75,106.79,106.75,106.78,1975900000.0
2008-01-22 18:43:00,106.78,106.78,106.73,106.73,1431100000.0
2008-01-22 18:44:00,106.73,106.74,106.67,106.68,1276700000.0
2008-01-22 18:45:00,106.81,106.83,106.81,106.82,1844599999.0
2008-01-22 18:46:00,106.79,106.8,106.77,106.77,1844599999.0
2008-01-22 18:47:00,106.78,106.8,106.77,106.79,1844599999.0
2008-01-22 18:49:00,106.78,106.78,106.76,106.77,1844599999.0
2008-01-22 18:50:00,106.78,106.78,106.77,106.78,1844599999.0
2008-01-22 18:51:00,106.77,106.79,106.77,106.78,1844599999.0
2008-01-22 18:52:00,106.79,106.8,106.79,106.79,1844599999.0
2008-01-22 18:53:00,106.82,106.85,106.755,106.755,1844599999.0
2008-01-22 18:54:00,106.755,106.78,106.755,106.76,1610800001.0
2008-01-22 18:55:00,106.76,106.77,106.72,106.73,2004499999.0
2008-01-22 18:56:00,106.73,106.75,106.715,106.72,1965499999.0
2008-01-22 18:57:00,106.715,106.72,106.68,106.7,1856700005.0
2008-01-22 18:58:00,106.7,106.71,106.67,106.71,1200400001.0
2008-01-22 18:59:00,106.71,106.77,106.7,106.77,1652714780.0
2008-01-22 19:00:00,106.83,106.87,106.82,106.87,1295499999.0
2008-01-22 19:01:00,106.86,106.87,106.83,106.85,1295499999.0
2008-01-22 19:02:00,106.735,106.75,106.7,106.74,1295499999.0
2008-01-22 19:03:00,106.74,106.79,106.74,106.77,827000000.0
2008-01-22 19:04:00,106.77,106.77,106.72,106.725,1640000000.0
2008-01-22 19:05:00,106.725,106.73,106.7,106.72,368400000.0
2008-01-22 19:06:00,106.72,106.76,106.71,106.735,944100002.0
2008-01-22 19:07:00,106.745,106.78,106.745,106.75,1218000000.0
2008-01-22 19:08:00,106.75,106.77,106.745,106.77,1464400001.0
2008-01-22 19:09:00,106.77,106.78,106.73,106.78,1351600000.0
2008-01-22 19:10:00,106.78,106.79,106.75,106.75,1438100003.0
2008-01-22 19:11:00,106.75,106.78,106.71,106.71,1230199997.0
2008-01-22 19:12:00,106.95,106.97,106.92,106.97,1959300001.0
2008-01-22 19:13:00,106.99,107.03,106.98,107.01,1959300001.0
2008-01-22 19:14:00,107.0,107.0,106.92,106.92,1959300001.0
2008-01-22 19:15:00,106.94,106.94,106.91,106.91,1959300001.0
2008-01-22 19:16:00,106.92,106.93,106.91,106.92,1959300001.0
2008-01-22 19:17:00,106.91,106.92,106.89,106.9,1959300001.0
2008-01-22 19:18:00,106.89,106.91,106.88,106.89,1959300001.0
2008-01-22 19:19:00,106.88,106.9,106.84,106.89,1959300001.0
2008-01-22 19:20:00,106.88,106.88,106.88,106.88,1959300001.0
2008-01-22 19:21:00,106.89,106.91,106.88,106.9,1959300001.0
2008-01-22 19:22:00,106.7,106.72,106.7,106.72,1959300001.0
2008-01-22 19:23:00,106.88,106.92,106.88,106.91,1612900000.0
2008-01-22 19:24:00,106.9,106.9,106.89,106.89,1612900000.0
2008-01-22 19:25:00,106.88,106.92,106.88,106.89,1612900000.0
2008-01-22 19:26:00,106.8,106.84,106.79,106.81,1612900000.0
2008-01-22 19:27:00,106.81,106.81,106.76,106.78,1958400001.0
2008-01-22 19:28:00,106.78,106.85,106.78,106.85,1713900004.0
2008-01-22 19:29:00,106.85,106.85,106.78,106.83,1779800003.0
2008-01-22 19:30:00,106.83,106.835,106.8,106.81,370800000.0
2008-01-22 19:31:00,106.81,106.84,106.76,106.76,1406300000.0
2008-01-22 19:32:00,106.76,106.8,106.755,106.8,1877299999.0
2008-01-22 19:33:00,106.8,106.8,106.77,106.775,1460000000.0
2008-01-22 19:34:00,106.775,106.79,106.775,106.78,1908300000.0
2008-01-22 19:35:00,106.78,106.8,106.77,106.79,1673099999.0
2008-01-22 19:36:00,106.79,106.79,106.735,106.745,1424800000.0
2008-01-22 19:37:00,106.745,106.75,106.725,106.75,1916199998.0
2008-01-22 19:38:00,106.75,106.785,106.75,106.775,1844800000.0
2008-01-22 19:39:00,106.78,106.82,106.78,106.8,1872400000.0
2008-01-22 19:40:00,106.76,106.76,106.755,106.755,1872400000.0
2008-01-22 19:41:00,106.83,106.87,106.83,106.83,1915800000.0
2008-01-22 19:42:00,106.82,106.82,106.79,106.79,1915800000.0
2008-01-22 19:43:00,106.8,106.8,106.76,106.78,1915800000.0
2008-01-22 19:44:00,106.8,106.8,106.78,106.78,1915800000.0
2008-01-22 19:45:00,106.8,106.8,106.77,106.78,1915800000.0
2008-01-22 19:46:00,106.79,106.81,106.77,106.79,1915800000.0
2008-01-22 19:47:00,106.78,106.79,106.77,106.77,1915800000.0
2008-01-22 19:48:00,106.76,106.76,106.7,106.71,1915800000.0
2008-01-22 19:49:00,106.8,106.8,106.765,106.78,1915800000.0
2008-01-22 19:50:00,106.78,106.8,106.765,106.785,1572299999.0
2008-01-22 19:51:00,106.72,106.74,106.72,106.74,1908699997.0
2008-01-22 19:52:00,106.75,106.77,106.75,106.75,1908699997.0
2008-01-22 19:53:00,106.805,106.81,106.79,106.8,1908699997.0
2008-01-22 19:54:00,106.795,106.83,106.795,106.83,1614300002.0
2008-01-22 19:55:00,106.83,106.83,106.815,106.83,1572699999.0
2008-01-22 19:56:00,106.71,106.71,106.61,106.62,1382400000.0
2008-01-22 19:57:00,106.86,106.87,106.83,106.84,1382400000.0
2008-01-22 19:58:00,106.84,106.86,106.84,106.85,1386000000.0
2008-01-22 19:59:00,106.85,106.87,106.84,106.86,1267400000.0
2008-01-22 20:00:00,106.86,106.89,106.84,106.88,1733500001.0
2008-01-22 20:01:00,106.6,106.62,106.6,106.6,1818199999.0
2008-01-22 20:02:00,106.87,106.88,106.86,106.86,1818199999.0
2008-01-22 20:03:00,106.86,106.87,106.82,106.82,2003300000.0
2008-01-22 20:04:00,106.82,106.86,106.82,106.86,1564800026.0
2008-01-22 20:05:00,106.86,106.91,106.855,106.895,1479400000.0
2008-01-22 20:06:00,106.895,106.91,106.88,106.89,1253700000.0
2008-01-22 20:07:00,106.89,106.9,106.825,106.89,1532699989.0
2008-01-22 20:08:00,106.89,106.94,106.89,106.915,1131999999.0
2008-01-22 20:09:00,106.92,106.93,106.91,106.92,1496600000.0
2008-01-22 20:10:00,106.92,106.93,106.9,106.93,1467000000.0
2008-01-22 20:11:00,106.93,106.96,106.92,106.96,1610500000.0
2008-01-22 20:12:00,106.96,106.985,106.94,106.98,2044500000.0
2008-01-22 20:13:00,106.44,106.44,106.38,106.39,1918800000.0
2008-01-22 20:14:00,107.02,107.02,106.94,106.94,1918800000.0
2008-01-22 20:15:00,106.94,106.95,106.91,106.92,1019300000.0
2008-01-22 20:16:00,106.41,106.43,106.4,106.41,2059500033.0
2008-01-22 20:17:00,106.43,106.5,106.43,106.49,2059500033.0
2008-01-22 20:18:00,106.5,106.54,106.5,106.51,2059500033.0
2008-01-22 20:19:00,106.5,106.52,106.5,106.52,2059500033.0
2008-01-22 20:20:00,106.53,106.56,106.52,106.54,2059500033.0
2008-01-22 20:21:00,106.55,106.55,106.51,106.51,2059500033.0
2008-01-22 20:22:00,106.5,106.53,106.5,106.52,2059500033.0
2008-01-22 20:23:00,106.51,106.52,106.47,106.47,2059500033.0
2008-01-22 20:24:00,106.48,106.5,106.47,106.5,2059500033.0
2008-01-22 20:25:00,106.49,106.52,106.49,106.52,2059500033.0
2008-01-22 20:26:00,106.53,106.54,106.51,106.52,2059500033.0
2008-01-22 20:27:00,106.53,106.53,106.52,106.52,2059500033.0
2008-01-22 20:28:00,106.51,106.51,106.49,106.49,2059500033.0
2008-01-22 20:29:00,106.48,106.51,106.48,106.5,2059500033.0
2008-01-22 20:30:00,106.49,106.5,106.46,106.46,2059500033.0
2008-01-22 20:31:00,106.47,106.49,106.43,106.49,2059500033.0
2008-01-22 20:32:00,106.47,106.5,106.47,106.5,2059500033.0
2008-01-22 20:33:00,106.49,106.5,106.48,106.49,2059500033.0
2008-01-22 20:34:00,106.48,106.49,106.46,106.47,2059500033.0
2008-01-22 20:35:00,106.49,106.49,106.47,106.47,2059500033.0
2008-01-22 20:36:00,106.46,106.47,106.46,106.47,2059500033.0
2008-01-22 20:37:00,106.46,106.47,106.46,106.47,2059500033.0
2008-01-22 20:38:00,106.46,106.46,106.46,106.46,2059500033.0
2008-01-22 20:40:00,106.47,106.49,106.47,106.49,2059500033.0
2008-01-22 20:41:00,106.48,106.5,106.44,106.44,2059500033.0
2008-01-22 20:42:00,106.46,106.46,106.4,106.4,2059500033.0
2008-01-22 20:43:00,106.795,106.81,106.765,106.785,2059500033.0
2008-01-22 20:44:00,106.44,106.45,106.43,106.44,2003500000.0
2008-01-22 20:45:00,106.43,106.44,106.42,106.42,2003500000.0
2008-01-22 20:46:00,106.41,106.44,106.41,106.43,2003500000.0
2008-01-22 20:47:00,106.42,106.46,106.42,106.44,2003500000.0
2008-01-22 20:48:00,106.45,106.46,106.44,106.45,2003500000.0
2008-01-22 20:49:00,106.44,106.44,106.41,106.44,2003500000.0
2008-01-22 20:50:00,106.43,106.46,106.43,106.44,2003500000.0
2008-01-22 20:51:00,106.43,106.44,106.42,106.42,2003500000.0
2008-01-22 20:52:00,106.43,106.44,106.42,106.44,2003500000.0
2008-01-22 20:53:00,106.45,106.48,106.45,106.46,2003500000.0
2008-01-22 20:54:00,106.47,106.48,106.43,106.43,2003500000.0
2008-01-22 20:55:00,106.44,106.46,106.43,106.45,2003500000.0
2008-01-22 20:56:00,106.44,106.46,106.44,106.46,2003500000.0
2008-01-22 20:57:00,106.64,106.65,106.63,106.63,2003500000.0
2008-01-22 20:58:00,106.63,106.65,106.63,106.64,1578900001.0
2008-01-22 20:59:00,106.45,106.47,106.45,106.47,1608700000.0
2008-01-22 21:00:00,106.46,106.49,106.43,106.44,1608700000.0
2008-01-22 21:01:00,106.45,106.45,106.42,106.42,1608700000.0
2008-01-22 21:02:00,106.43,106.44,106.41,106.42,1608700000.0
2008-01-22 21:03:00,106.63,106.63,106.57,106.58,1608700000.0
2008-01-22 21:04:00,106.58,106.6,106.53,106.56,1408400000.0
2008-01-22 21:05:00,106.56,106.56,106.495,106.52,2084299985.0
2008-01-22 21:06:00,106.52,106.54,106.45,106.475,1167499997.0
2008-01-22 21:07:00,106.475,106.51,106.46,106.47,1800800000.0
2008-01-22 21:08:00,106.46,106.52,106.46,106.5,1908900000.0
2008-01-22 21:09:00,106.51,106.53,106.51,106.51,1908900000.0
2008-01-22 21:10:00,106.42,106.43,106.36,106.4,1908900000.0
2008-01-22 21:11:00,106.46,106.46,106.42,106.43,1976099997.0
2008-01-22 21:12:00,106.45,106.47,106.405,106.455,1976099997.0
2008-01-22 21:13:00,106.42,106.42,106.39,106.39,1872400000.0
2008-01-22 21:14:00,106.4,106.42,106.4,106.41,1872400000.0
2008-01-22 21:15:00,106.46,106.46,106.39,106.41,1872400000.0
2008-01-22 21:16:00,106.44,106.44,106.41,106.41,1969700001.0
2008-01-22 21:17:00,106.42,106.43,106.41,106.43,1969700001.0
2008-01-22 21:18:00,106.44,106.45,106.43,106.44,1969700001.0
2008-01-22 21:19:00,106.43,106.44,106.43,106.44,1969700001.0
2008-01-22 21:20:00,106.43,106.5,106.43,106.49,1969700001.0
2008-01-22 21:21:00,106.56,106.56,106.52,106.53,1969700001.0
2008-01-22 21:22:00,106.53,106.54,106.52,106.535,1216300000.0
2008-01-22 21:23:00,106.535,106.54,106.48,106.495,1352300000.0
2008-01-22 21:24:00,106.5,106.52,106.49,106.51,1998499991.0
2008-01-22 21:25:00,106.51,106.52,106.51,106.52,1522500000.0
2008-01-22 21:26:00,106.53,106.53,106.51,106.51,1522500000.0
2008-01-22 21:27:00,106.52,106.52,106.49,106.49,1522500000.0
2008-01-22 21:28:00,106.54,106.54,106.49,106.49,1522500000.0
2008-01-22 21:29:00,106.49,106.52,106.475,106.51,2049399999.0
2008-01-22 21:30:00,106.51,106.515,106.47,106.47,2099100000.0
2008-01-22 21:31:00,106.47,106.5,106.445,106.5,1800900000.0
2008-01-22 21:32:00,106.5,106.51,106.48,106.5,1521400000.0
2008-01-22 21:33:00,106.5,106.51,106.48,106.48,1370900000.0
2008-01-22 21:34:00,106.48,106.5,106.465,106.475,1944399998.0
2008-01-22 21:35:00,106.48,106.5,106.47,106.485,1657699997.0
2008-01-22 21:36:00,106.54,106.56,106.54,106.55,2057400000.0
2008-01-22 21:37:00,106.56,106.62,106.55,106.59,2057400000.0
2008-01-22 21:38:00,106.57,106.6,106.57,106.58,2057400000.0
2008-01-22 21:39:00,106.59,106.59,106.54,106.55,2057400000.0
2008-01-22 21:40:00,106.47,106.51,106.47,106.505,2057400000.0
2008-01-22 21:41:00,106.505,106.515,106.445,106.445,1866900001.0
2008-01-22 21:42:00,106.58,106.58,106.54,106.55,1906799996.0
2008-01-22 21:43:00,106.415,106.45,106.415,106.445,1906799996.0
2008-01-22 21:44:00,106.445,106.46,106.435,106.44,1176354468.0
2008-01-22 21:45:00,106.62,106.62,106.6,106.62,1519700001.0
2008-01-22 21:46:00,106.6,106.6,106.58,106.6,1519700001.0
2008-01-22 21:47:00,106.43,106.475,106.43,106.45,1519700001.0
2008-01-22 21:48:00,106.455,106.47,106.45,106.46,1555500000.0
2008-01-22 21:49:00,106.63,106.65,106.63,106.63,1724499999.0
2008-01-22 21:50:00,106.455,106.465,106.44,106.455,1724499999.0
2008-01-22 21:51:00,106.6,106.63,106.59,106.6,1890200000.0
2008-01-22 21:52:00,106.435,106.455,106.425,106.455,1890200000.0
2008-01-22 21:53:00,106.455,106.49,106.455,106.47,1485300006.0
2008-01-22 21:54:00,106.58,106.58,106.57,106.58,1759800000.0
2008-01-22 21:55:00,106.59,106.6,106.58,106.59,1759800000.0
2008-01-22 21:56:00,106.6,106.61,106.58,106.58,1759800000.0
2008-01-22 21:57:00,106.57,106.58,106.57,106.57,1759800000.0
2008-01-22 21:58:00,106.47,106.51,106.45,106.455,1759800000.0
2008-01-22 21:59:00,106.455,106.48,106.45,106.48,1731060007.0
2008-01-22 22:00:00,106.57,106.57,106.56,106.56,1932537691.0
2008-01-22 22:01:00,106.45,106.46,106.42,106.44,1932537691.0
2008-01-22 22:02:00,106.44,106.445,106.42,106.44,1311000000.0
2008-01-22 22:03:00,106.44,106.44,106.425,106.43,714499987.0
2008-01-22 22:04:00,106.43,106.45,106.43,106.43,1636400000.0
2008-01-22 22:05:00,106.43,106.455,106.43,106.435,1142699982.0
2008-01-22 22:06:00,106.58,106.58,106.53,106.55,1561199997.0
2008-01-22 22:07:00,106.56,106.56,106.56,106.56,1561199997.0
2008-01-22 22:08:00,106.47,106.535,106.46,106.52,1561199997.0
2008-01-22 22:09:00,106.55,106.56,106.55,106.56,1928200000.0
2008-01-22 22:10:00,106.57,106.57,106.56,106.56,1928200000.0
2008-01-22 22:11:00,106.48,106.48,106.43,106.445,1928200000.0
2008-01-22 22:12:00,106.445,106.455,106.42,106.425,2114500000.0
2008-01-22 22:13:00,106.54,106.54,106.53,106.53,1857700002.0
2008-01-22 22:14:00,106.52,106.53,106.5,106.51,1857700002.0
2008-01-22 22:15:00,106.52,106.54,106.5,106.51,1857700002.0
2008-01-22 22:16:00,106.52,106.53,106.5,106.53,1857700002.0
2008-01-22 22:17:00,106.54,106.54,106.51,106.51,1857700002.0
2008-01-22 22:18:00,106.5,106.52,106.5,106.5,1857700002.0
2008-01-22 22:19:00,106.47,106.47,106.46,106.46,1857700002.0
2008-01-22 22:20:00,106.47,106.47,106.41,106.41,1857700002.0
2008-01-22 22:21:00,106.42,106.45,106.41,106.43,1857700002.0
2008-01-22 22:22:00,106.44,106.47,106.43,106.45,1857700002.0
2008-01-22 22:23:00,106.44,106.44,106.42,106.43,1857700002.0
2008-01-22 22:24:00,106.42,106.44,106.42,106.44,1857700002.0
2008-01-22 22:25:00,106.42,106.44,106.42,106.44,1857700002.0
2008-01-22 22:26:00,106.43,106.43,106.41,106.43,1857700002.0
2008-01-22 22:27:00,106.42,106.43,106.42,106.42,1857700002.0
2008-01-22 22:28:00,106.43,106.43,106.42,106.43,1857700002.0
2008-01-22 22:29:00,106.44,106.44,106.44,106.44,1857700002.0
2008-01-22 22:30:00,106.43,106.43,106.36,106.37,1857700002.0
2008-01-22 22:31:00,106.36,106.4,106.36,106.37,1857700002.0
2008-01-22 22:32:00,106.38,106.38,106.32,106.33,1857700002.0
2008-01-22 22:33:00,106.34,106.37,106.34,106.36,1857700002.0
2008-01-22 22:34:00,106.37,106.39,106.35,106.37,1857700002.0
2008-01-22 22:35:00,106.38,106.42,106.36,106.39,1857700002.0
2008-01-22 22:36:00,106.41,106.43,106.4,106.42,1857700002.0
2008-01-22 22:37:00,106.43,106.45,106.42,106.43,1857700002.0
2008-01-22 22:38:00,106.44,106.46,106.43,106.46,1857700002.0
2008-01-22 22:39:00,106.59,106.6,106.56,106.57,1857700002.0
2008-01-22 22:40:00,106.43,106.45,106.43,106.44,1979900014.0
2008-01-22 22:41:00,106.45,106.46,106.43,106.44,1979900014.0
2008-01-22 22:42:00,106.59,106.59,106.55,106.56,1979900014.0
2008-01-22 22:45:00,106.43,106.44,106.43,106.44,1688500000.0
2008-01-22 22:46:00,106.43,106.44,106.43,106.44,1688500000.0
2008-01-22 22:47:00,106.62,106.68,106.61,106.66,1688500000.0
2008-01-22 22:48:00,106.43,106.44,106.43,106.44,1363300000.0
2008-01-22 22:49:00,106.645,106.665,106.64,106.65,1363300000.0
2008-01-22 22:50:00,106.645,106.65,106.62,106.62,1870500000.0
2008-01-22 22:51:00,106.45,106.46,106.42,106.45,1322800001.0
2008-01-22 22:52:00,106.615,106.62,106.58,106.595,1322800001.0
2008-01-22 22:53:00,106.43,106.45,106.43,106.45,1673707725.0
2008-01-22 22:56:00,106.595,106.62,106.59,106.59,1673707725.0
2008-01-22 22:58:00,106.44,106.45,106.43,106.43,2024873300.0
2008-01-22 22:59:00,106.41,106.43,106.41,106.42,2024873300.0
2008-01-22 23:00:00,106.43,106.45,106.4,106.41,2024873300.0
2008-01-22 23:01:00,106.39,106.4,106.39,106.4,2024873300.0
2008-01-22 23:02:00,106.39,106.5,106.39,106.42,2024873300.0
2008-01-22 23:04:00,106.41,106.42,106.41,106.42,2024873300.0
2008-01-22 23:05:00,106.4,106.4,106.4,106.4,2024873300.0
2008-01-22 23:06:00,106.59,106.59,106.54,106.56,2024873300.0
2008-01-22 23:07:00,106.42,106.42,106.39,106.39,1432200000.0
2008-01-22 23:08:00,106.4,106.41,106.39,106.39,1432200000.0
2008-01-22 23:09:00,106.4,106.4,106.4,106.4,1432200000.0
2008-01-22 23:10:00,106.42,106.43,106.41,106.43,1432200000.0
2008-01-22 23:11:00,106.42,106.43,106.42,106.42,1432200000.0
2008-01-22 23:12:00,106.41,106.41,106.41,106.41,1432200000.0
2008-01-22 23:13:00,106.42,106.42,106.39,106.42,1432200000.0
2008-01-22 23:14:00,106.44,106.44,106.41,106.41,1432200000.0
2008-01-22 23:15:00,106.42,106.45,106.42,106.44,1432200000.0
2008-01-22 23:16:00,106.45,106.45,106.39,106.42,1432200000.0
2008-01-22 23:17:00,106.38,106.42,106.38,106.42,1432200000.0
2008-01-22 23:18:00,106.39,106.42,106.39,106.42,1432200000.0
2008-01-22 23:19:00,106.41,106.42,106.41,106.41,1432200000.0
2008-01-22 23:20:00,106.42,106.42,106.41,106.41,1432200000.0
2008-01-22 23:21:00,106.4,106.49,106.4,106.42,1432200000.0
2008-01-22 23:22:00,106.41,106.42,106.41,106.42,1432200000.0
2008-01-22 23:23:00,106.45,106.46,106.44,106.45,1432200000.0
2008-01-22 23:24:00,106.45,106.45,106.435,106.45,1397899999.0
2008-01-22 23:25:00,106.45,106.455,106.425,106.43,2028700008.0
2008-01-22 23:26:00,106.45,106.49,106.4,106.47,2130100000.0
2008-01-22 23:27:00,106.425,106.45,106.425,106.44,2130100000.0
2008-01-22 23:28:00,106.48,106.49,106.44,106.48,1886400000.0
2008-01-22 23:29:00,106.49,106.5,106.46,106.49,1886400000.0
2008-01-22 23:30:00,106.445,106.46,106.38,106.39,1886400000.0
2008-01-22 23:31:00,106.48,106.49,106.48,106.49,1880699972.0
2008-01-22 23:32:00,106.48,106.49,106.48,106.49,1880699972.0
2008-01-22 23:33:00,106.5,106.5,106.48,106.48,1880699972.0
2008-01-22 23:34:00,106.36,106.4,106.355,106.37,1880699972.0
2008-01-22 23:35:00,106.49,106.52,106.49,106.51,1759900000.0
2008-01-22 23:36:00,106.42,106.45,106.42,106.43,1759900000.0
2008-01-22 23:37:00,106.43,106.47,106.43,106.44,1557000000.0
2008-01-22 23:38:00,106.44,106.485,106.44,106.475,453402250.0
2008-01-22 23:39:00,106.475,106.475,106.425,106.45,1542503950.0
2008-01-22 23:40:00,106.45,106.475,106.44,106.46,996204950.0
2008-01-22 23:41:00,106.46,106.475,106.445,106.455,1022606250.0
2008-01-22 23:42:00,106.46,106.46,106.45,106.46,783500250.0
2008-01-22 23:43:00,106.46,106.465,106.445,106.465,1277703802.0
2008-01-22 23:44:00,106.465,106.465,106.43,106.465,1281006497.0
2008-01-22 23:45:00,106.465,106.465,106.45,106.465,126701290.0
2008-01-22 23:46:00,106.465,106.465,106.43,106.46,726200950.0
2008-01-22 23:47:00,106.46,106.465,106.445,106.465,643509005.0
2008-01-22 23:48:00,106.465,106.475,106.445,106.45,587808900.0
2008-01-22 23:49:00,106.445,106.46,106.435,106.435,1505100000.0
2008-01-22 23:50:00,106.435,106.46,106.435,106.455,1183500000.0
2008-01-22 23:51:00,106.455,106.47,106.43,106.45,1772300000.0
2008-01-22 23:52:00,106.45,106.46,106.44,106.46,2008000000.0
2008-01-22 23:53:00,106.46,106.47,106.44,106.47,1583100000.0
2008-01-22 23:54:00,106.47,106.47,106.45,106.47,1211500000.0
2008-01-22 23:55:00,106.47,106.47,106.46,106.47,962900000.0
2008-01-22 23:56:00,106.65,106.66,106.63,106.63,2095500000.0
2008-01-22 23:57:00,106.46,106.46,106.45,106.46,2095500000.0
2008-01-22 23:58:00,106.46,106.46,106.44,106.44,2020000000.0
2008-01-22 23:59:00,106.44,106.44,106.42,106.43,1053600000.0
2008-01-23 00:00:00,106.41,106.435,106.385,106.42,1262500000.0
2008-01-23 00:01:00,106.42,106.42,106.37,106.4,1564000000.0
2008-01-23 00:02:00,106.4,106.44,106.39,106.39,1320000000.0
2008-01-23 00:03:00,106.43,106.43,106.42,106.43,171900000.0
2008-01-23 00:04:00,106.43,106.43,106.41,106.41,1989400001.0
2008-01-23 00:05:00,106.71,106.71,106.7,106.71,1975700000.0
2008-01-23 00:06:00,106.7,106.72,106.7,106.72,1975700000.0
2008-01-23 00:07:00,106.4,106.41,106.39,106.4,1975700000.0
2008-01-23 00:08:00,106.4,106.42,106.4,106.41,1561400006.0
2008-01-23 00:09:00,106.41,106.42,106.39,106.41,1307300000.0
2008-01-23 00:10:00,106.42,106.43,106.405,106.41,1756200026.0
2008-01-23 00:11:00,106.7,106.7,106.69,106.7,2127200000.0
2008-01-23 00:12:00,106.69,106.69,106.68,106.68,2127200000.0
2008-01-23 00:13:00,106.41,106.42,106.41,106.42,2127200000.0
2008-01-23 00:14:00,106.42,106.425,106.42,106.42,1864000000.0
2008-01-23 00:15:00,106.71,106.72,106.7,106.7,2113000000.0
2008-01-23 00:16:00,106.69,106.72,106.69,106.7,2113000000.0
2008-01-23 00:17:00,106.71,106.71,106.69,106.71,2113000000.0
2008-01-23 00:19:00,106.72,106.74,106.72,106.74,2113000000.0
2008-01-23 00:20:00,106.75,106.76,106.73,106.74,2113000000.0
2008-01-23 00:21:00,106.42,106.44,106.41,106.43,2113000000.0
2008-01-23 00:22:00,106.73,106.73,106.69,106.7,1921300004.0
2008-01-23 00:23:00,106.42,106.45,106.42,106.44,1921300004.0
2008-01-23 00:25:00,106.45,106.45,106.44,106.45,1767300004.0
2008-01-23 00:26:00,106.45,106.48,106.425,106.455,2056600000.0
2008-01-23 00:27:00,106.74,106.74,106.71,106.71,1580100000.0
2008-01-23 00:28:00,106.5,106.5,106.45,106.47,1580100000.0
2008-01-23 00:29:00,106.47,106.51,106.47,106.48,2078700000.0
2008-01-23 00:30:00,106.51,106.51,106.46,106.5,1764800009.0
2008-01-23 00:31:00,106.5,106.51,106.49,106.5,1850600000.0
2008-01-23 00:32:00,106.495,106.5,106.48,106.5,2035600000.0
2008-01-23 00:33:00,106.68,106.69,106.68,106.69,1596300000.0
2008-01-23 00:34:00,106.49,106.49,106.48,106.49,1596300000.0
2008-01-23 00:35:00,106.49,106.52,106.485,106.52,1217100000.0
2008-01-23 00:36:00,106.52,106.525,106.515,106.52,1724100000.0
2008-01-23 00:37:00,106.52,106.525,106.51,106.515,1280600000.0
2008-01-23 00:38:00,106.515,106.54,106.515,106.525,1819900000.0
2008-01-23 00:39:00,106.525,106.525,106.52,106.52,937400000.0
2008-01-23 00:40:00,106.52,106.535,106.52,106.535,1031200000.0
2008-01-23 00:41:00,106.535,106.66,106.535,106.57,1309700000.0
2008-01-23 00:42:00,106.57,106.61,106.545,106.575,1178700000.0
2008-01-23 00:43:00,106.575,106.6,106.55,106.585,664400000.0
2008-01-23 00:44:00,106.59,106.61,106.555,106.6,895900000.0
2008-01-23 00:45:00,106.6,106.63,106.595,106.625,1329600000.0
2008-01-23 00:46:00,106.625,106.625,106.595,106.6,715900000.0
2008-01-23 00:47:00,106.595,106.6,106.56,106.595,658900001.0
2008-01-23 00:48:00,106.6,106.615,106.59,106.595,1166900000.0
2008-01-23 00:49:00,106.595,106.61,106.595,106.595,338100000.0
2008-01-23 00:50:00,106.595,106.61,106.585,106.61,438100000.0
2008-01-23 00:51:00,106.61,106.61,106.59,106.605,761400000.0
2008-01-23 00:52:00,106.605,106.615,106.595,106.595,349100000.0
2008-01-23 00:53:00,106.595,106.625,106.595,106.605,764100000.0
2008-01-23 00:54:00,106.605,106.61,106.59,106.605,474200000.0
2008-01-23 00:55:00,106.605,106.66,106.6,106.655,605500000.0
2008-01-23 00:56:00,106.655,106.665,106.64,106.645,368500000.0
2008-01-23 00:57:00,106.645,106.67,106.625,106.65,1128099989.0
2008-01-23 00:58:00,106.65,106.69,106.645,106.685,298400000.0
2008-01-23 00:59:00,106.685,106.715,106.68,106.68,205300000.0
2008-01-23 01:00:00,106.68,106.695,106.68,106.69,375100000.0
2008-01-23 01:01:00,106.69,106.7,106.68,106.685,1255000000.0
2008-01-23 01:02:00,106.685,106.715,106.685,106.695,1959700000.0
2008-01-23 01:03:00,106.695,106.725,106.69,106.7,458300000.0
2008-01-23 01:04:00,106.7,106.725,106.7,106.715,527800000.0
2008-01-23 01:05:00,106.715,106.735,106.715,106.73,763800000.0
2008-01-23 01:06:00,106.73,106.75,106.72,106.74,646800000.0
2008-01-23 01:07:00,106.74,106.76,106.71,106.715,471900000.0
2008-01-23 01:08:00,106.715,106.73,106.69,106.715,533900000.0
2008-01-23 01:09:00,106.715,106.72,106.695,106.72,670900000.0
2008-01-23 01:10:00,106.72,106.72,106.695,106.705,313600000.0
2008-01-23 01:11:00,106.705,106.715,106.7,106.7,288300000.0
2008-01-23 01:12:00,106.7,106.715,106.685,106.695,1558100000.0
2008-01-23 01:13:00,106.695,106.745,106.695,106.735,587700001.0
2008-01-23 01:14:00,106.735,106.755,106.715,106.73,1303300000.0
2008-01-23 01:15:00,106.735,106.74,106.71,106.71,575599999.0
2008-01-23 01:16:00,106.71,106.735,106.7,106.72,617800000.0
2008-01-23 01:17:00,106.715,106.725,106.695,106.72,1652500000.0
2008-01-23 01:18:00,106.725,106.73,106.72,106.73,729200000.0
2008-01-23 01:19:00,106.73,106.76,106.73,106.745,1945299989.0
2008-01-23 01:20:00,106.745,106.77,106.725,106.74,1548799998.0
2008-01-23 01:21:00,106.74,106.755,106.715,106.72,2120300000.0
2008-01-23 01:22:00,107.33,107.33,107.31,107.33,831200000.0
2008-01-23 01:23:00,107.32,107.32,107.29,107.3,831200000.0
2008-01-23 01:24:00,106.71,106.715,106.71,106.715,831200000.0
2008-01-23 01:25:00,106.715,106.725,106.7,106.705,637100000.0
2008-01-23 01:26:00,106.705,106.74,106.7,106.735,661299999.0
2008-01-23 01:27:00,106.735,106.75,106.72,106.72,1984800001.0
2008-01-23 01:28:00,106.72,106.73,106.7,106.705,432299999.0
2008-01-23 01:29:00,106.705,106.74,106.69,106.72,1142800000.0
2008-01-23 01:30:00,107.22,107.22,107.09,107.09,1695300004.0
2008-01-23 01:31:00,107.07,107.1,107.0,107.01,1695300004.0
2008-01-23 01:32:00,107.02,107.03,107.0,107.01,1695300004.0
2008-01-23 01:33:00,107.02,107.02,106.86,106.94,1695300004.0
2008-01-23 01:34:00,106.95,107.02,106.95,106.95,1695300004.0
2008-01-23 01:35:00,106.94,107.0,106.94,107.0,1695300004.0
2008-01-23 01:36:00,106.99,107.02,106.95,106.95,1695300004.0
2008-01-23 01:37:00,106.94,106.94,106.9,106.93,1695300004.0
2008-01-23 01:38:00,106.94,106.96,106.93,106.94,1695300004.0
2008-01-23 01:39:00,106.79,106.82,106.76,106.81,1695300004.0
2008-01-23 01:40:00,106.81,106.85,106.81,106.82,1848900000.0
2008-01-23 01:41:00,106.94,106.94,106.85,106.86,1156299997.0
2008-01-23 01:42:00,106.87,106.89,106.81,106.83,1156299997.0
2008-01-23 01:43:00,106.76,106.84,106.72,106.75,1156299997.0
2008-01-23 01:44:00,106.98,107.165,106.965,107.12,1156299997.0
2008-01-23 01:45:00,107.12,107.125,107.045,107.05,1018500002.0
2008-01-23 01:46:00,107.05,107.06,107.03,107.04,985800001.0
2008-01-23 01:47:00,107.04,107.09,107.02,107.05,1352600001.0
2008-01-23 01:48:00,107.05,107.06,107.01,107.03,1212700001.0
2008-01-23 01:49:00,107.03,107.185,107.03,107.165,816200000.0
2008-01-23 01:50:00,107.165,107.21,107.165,107.195,615100000.0
2008-01-23 01:51:00,107.195,107.195,107.155,107.155,1443599999.0
2008-01-23 01:52:00,107.155,107.17,107.085,107.09,726399998.0
2008-01-23 01:53:00,107.09,107.15,107.08,107.14,1801300002.0
2008-01-23 01:54:00,107.14,107.14,107.1,107.1,1818400000.0
2008-01-23 01:55:00,107.1,107.12,107.095,107.095,1886300000.0
2008-01-23 01:56:00,107.095,107.11,107.095,107.1,1496099999.0
2008-01-23 01:57:00,107.1,107.115,107.07,107.1,689100000.0
2008-01-23 01:58:00,107.1,107.1,107.075,107.08,1591700000.0
2008-01-23 01:59:00,107.09,107.11,107.09,107.1,260100000.0
2008-01-23 02:00:00,107.1,107.1,107.07,107.08,1084500000.0
2008-01-23 02:01:00,107.08,107.09,107.07,107.09,708900000.0
2008-01-23 02:02:00,107.09,107.09,107.06,107.065,700900000.0
2008-01-23 02:03:00,107.065,107.08,107.065,107.065,1180500000.0
2008-01-23 02:04:00,107.065,107.08,107.055,107.06,474900000.0
2008-01-23 02:05:00,107.06,107.07,107.055,107.06,670700000.0
2008-01-23 02:06:00,107.055,107.065,107.045,107.06,667000000.0
2008-01-23 02:07:00,107.06,107.06,107.045,107.055,301529320.0
2008-01-23 02:08:00,107.055,107.06,107.05,107.055,732000000.0
2008-01-23 02:09:00,107.055,107.06,107.035,107.035,810400000.0
2008-01-23 02:10:00,107.035,107.11,107.035,107.1,925100000.0
2008-01-23 02:11:00,106.77,106.78,106.76,106.77,1232638896.0
2008-01-23 02:12:00,106.76,106.77,106.73,106.73,1232638896.0
2008-01-23 02:13:00,107.155,107.23,107.155,107.22,1232638896.0
2008-01-23 02:14:00,107.22,107.23,107.215,107.22,1115400000.0
2008-01-23 02:15:00,107.22,107.23,107.215,107.22,1599500001.0
2008-01-23 02:16:00,107.225,107.23,107.215,107.22,2036299999.0
2008-01-23 02:17:00,107.22,107.27,107.22,107.27,1789100018.0
2008-01-23 02:18:00,106.71,106.72,106.68,106.68,1335699999.0
2008-01-23 02:19:00,107.27,107.37,107.265,107.33,1335699999.0
2008-01-23 02:20:00,107.335,107.36,107.33,107.34,1412600000.0
2008-01-23 02:21:00,107.34,107.38,107.32,107.36,1265500001.0
2008-01-23 02:22:00,107.36,107.36,107.33,107.35,1254600000.0
2008-01-23 02:23:00,107.35,107.35,107.315,107.315,844200000.0
2008-01-23 02:24:00,107.33,107.33,107.26,107.28,740800000.0
2008-01-23 02:25:00,107.28,107.325,107.27,107.325,905300000.0
2008-01-23 02:26:00,107.325,107.35,107.285,107.3,1037901826.0
2008-01-23 02:27:00,107.3,107.315,107.29,107.305,1095400000.0
2008-01-23 02:28:00,107.305,107.305,107.275,107.275,416800000.0
2008-01-23 02:29:00,107.275,107.275,107.25,107.25,498300000.0
2008-01-23 02:30:00,107.25,107.25,107.095,107.095,830848067.0
2008-01-23 02:31:00,107.095,107.115,107.02,107.04,785200000.0
2008-01-23 02:32:00,107.045,107.05,107.02,107.04,731200000.0
2008-01-23 02:33:00,107.04,107.04,106.89,106.955,560400000.0
2008-01-23 02:34:00,106.73,106.74,106.72,106.74,985499999.0
2008-01-23 02:35:00,106.96,107.03,106.95,107.02,985499999.0
2008-01-23 02:36:00,107.015,107.045,106.96,106.96,683900000.0
2008-01-23 02:37:00,106.96,106.965,106.91,106.945,2141700000.0
2008-01-23 02:38:00,106.73,106.74,106.73,106.73,731700000.0
2008-01-23 02:39:00,106.955,106.975,106.95,106.96,731700000.0
2008-01-23 02:40:00,106.965,106.985,106.925,106.925,1194400011.0
2008-01-23 02:41:00,106.925,106.95,106.87,106.88,1003500004.0
2008-01-23 02:42:00,106.88,106.9,106.81,106.81,1363799998.0
2008-01-23 02:43:00,106.77,106.81,106.77,106.8,2033100003.0
2008-01-23 02:44:00,106.75,106.78,106.75,106.78,2033100003.0
2008-01-23 02:45:00,106.78,106.825,106.78,106.79,1693700001.0
2008-01-23 02:46:00,106.79,106.83,106.79,106.8,2071300000.0
2008-01-23 02:47:00,106.8,106.8,106.77,106.785,883200000.0
2008-01-23 02:48:00,106.85,106.86,106.84,106.86,2019200000.0
2008-01-23 02:49:00,106.87,106.88,106.87,106.88,2019200000.0
2008-01-23 02:50:00,106.82,106.82,106.805,106.815,2019200000.0
2008-01-23 02:51:00,106.88,106.88,106.87,106.87,274799998.0
2008-01-23 02:52:00,106.85,106.855,106.835,106.845,274799998.0
2008-01-23 02:53:00,106.845,106.91,106.835,106.91,307400000.0
2008-01-23 02:54:00,106.91,106.93,106.9,106.92,271400000.0
2008-01-23 02:55:00,106.92,106.92,106.885,106.91,1858899991.0
2008-01-23 02:56:00,106.905,106.94,106.9,106.935,1364000000.0
2008-01-23 02:57:00,106.935,106.935,106.895,106.905,1870900010.0
2008-01-23 02:58:00,106.905,106.945,106.905,106.94,2146599995.0
2008-01-23 03:00:00,106.83,106.83,106.82,106.82,1583800000.0
2008-01-23 03:01:00,106.83,106.83,106.82,106.83,1583800000.0
2008-01-23 03:02:00,106.82,106.84,106.82,106.84,1583800000.0
2008-01-23 03:03:00,106.83,106.83,106.83,106.83,1583800000.0
2008-01-23 03:04:00,106.82,106.83,106.81,106.83,1583800000.0
2008-01-23 03:05:00,106.82,106.84,106.82,106.84,1583800000.0
2008-01-23 03:06:00,106.83,106.83,106.82,106.82,1583800000.0
2008-01-23 03:07:00,106.82,106.84,106.815,106.83,893600001.0
2008-01-23 03:08:00,106.83,106.83,106.805,106.805,1061700000.0
2008-01-23 03:09:00,106.805,106.81,106.77,106.77,2027100005.0
2008-01-23 03:10:00,106.77,106.78,106.755,106.77,1231400002.0
2008-01-23 03:11:00,106.77,106.8,106.765,106.78,1734700009.0
2008-01-23 03:12:00,106.78,106.78,106.75,106.75,1543600003.0
2008-01-23 03:13:00,106.75,106.75,106.695,106.71,1170700002.0
2008-01-23 03:14:00,106.71,106.74,106.7,106.73,1415700000.0
2008-01-23 03:15:00,106.73,106.74,106.7,106.7,988499999.0
2008-01-23 03:16:00,106.7,106.72,106.68,106.72,1043500000.0
2008-01-23 03:17:00,106.72,106.74,106.71,106.73,804800000.0
2008-01-23 03:18:00,106.73,106.74,106.715,106.715,1586600000.0
2008-01-23 03:19:00,106.715,106.715,106.68,106.69,1551599997.0
2008-01-23 03:20:00,106.69,106.725,106.69,106.72,1796299995.0
2008-01-23 03:21:00,106.72,106.735,106.72,106.725,1857199988.0
2008-01-23 03:22:00,106.725,106.73,106.715,106.72,2042600007.0
2008-01-23 03:23:00,106.72,106.73,106.72,106.73,1847399998.0
2008-01-23 03:24:00,106.73,106.75,106.73,106.745,1277900000.0
2008-01-23 03:25:00,106.745,106.76,106.73,106.74,1544999998.0
2008-01-23 03:26:00,106.75,106.75,106.75,106.75,1517100000.0
2008-01-23 03:27:00,106.76,106.77,106.76,106.76,1517100000.0
2008-01-23 03:29:00,106.73,106.745,106.725,106.745,1517100000.0
2008-01-23 03:30:00,106.79,106.8,106.79,106.8,1950900000.0
2008-01-23 03:31:00,106.79,106.79,106.77,106.79,1950900000.0
2008-01-23 03:32:00,106.74,106.76,106.735,106.75,1950900000.0
2008-01-23 03:33:00,106.79,106.8,106.79,106.8,1001900005.0
2008-01-23 03:34:00,106.79,106.8,106.79,106.8,1001900005.0
2008-01-23 03:35:00,106.79,106.79,106.79,106.79,1001900005.0
2008-01-23 03:38:00,106.75,106.75,106.74,106.745,1001900005.0
2008-01-23 03:40:00,106.79,106.79,106.79,106.79,1943599991.0
2008-01-23 03:41:00,106.78,106.82,106.78,106.8,1943599991.0
2008-01-23 03:42:00,106.81,106.82,106.81,106.82,1943599991.0
2008-01-23 03:44:00,106.81,106.81,106.79,106.8,1943599991.0
2008-01-23 03:45:00,106.84,106.84,106.815,106.835,1943599991.0
2008-01-23 03:46:00,106.835,106.845,106.83,106.84,1189799992.0
2008-01-23 03:47:00,106.84,106.875,106.84,106.85,1613199992.0
2008-01-23 03:48:00,106.85,106.875,106.85,106.875,1635699996.0
2008-01-23 03:49:00,106.875,106.895,106.87,106.895,1666499989.0
2008-01-23 03:50:00,106.82,106.82,106.81,106.82,1638199977.0
2008-01-23 03:51:00,106.81,106.82,106.8,106.8,1638199977.0
2008-01-23 03:52:00,106.82,106.82,106.79,106.8,1638199977.0
2008-01-23 03:53:00,106.79,106.8,106.79,106.8,1638199977.0
2008-01-23 03:54:00,106.875,106.88,106.85,106.88,1638199977.0
2008-01-23 03:55:00,106.88,106.88,106.865,106.865,1460300000.0
2008-01-23 03:56:00,106.79,106.8,106.79,106.79,1656600002.0
2008-01-23 03:58:00,106.86,106.86,106.85,106.86,1656600002.0
2008-01-23 03:59:00,106.86,106.86,106.845,106.855,742000000.0
2008-01-23 04:00:00,106.855,106.855,106.83,106.84,1525700000.0
2008-01-23 04:01:00,106.75,106.76,106.74,106.75,1214100000.0
2008-01-23 04:02:00,106.74,106.76,106.74,106.75,1214100000.0
2008-01-23 04:03:00,106.85,106.85,106.835,106.84,1214100000.0
2008-01-23 04:04:00,106.84,106.85,106.825,106.85,1025699999.0
2008-01-23 04:05:00,106.85,106.855,106.84,106.855,262100000.0
2008-01-23 04:06:00,106.855,106.86,106.855,106.86,788700000.0
2008-01-23 04:07:00,106.86,106.87,106.86,106.87,568800000.0
2008-01-23 04:08:00,106.87,106.87,106.85,106.85,1233700000.0
2008-01-23 04:09:00,106.85,106.85,106.84,106.84,2068000000.0
2008-01-23 04:10:00,106.84,106.84,106.83,106.83,709900000.0
2008-01-23 04:11:00,106.83,106.84,106.83,106.84,1142500000.0
2008-01-23 04:12:00,106.84,106.84,106.825,106.835,1119300000.0
2008-01-23 04:13:00,106.83,106.835,106.82,106.82,1104400000.0
2008-01-23 04:14:00,106.82,106.84,106.82,106.83,1383500000.0
2008-01-23 04:15:00,106.63,106.63,106.61,106.61,1848800000.0
2008-01-23 04:16:00,106.83,106.84,106.825,106.83,1848800000.0
2008-01-23 04:17:00,106.83,106.835,106.82,106.835,1066000000.0
2008-01-23 04:18:00,106.835,106.84,106.82,106.84,955300000.0
2008-01-23 04:19:00,106.84,106.84,106.815,106.83,1019800001.0
2008-01-23 04:20:00,106.83,106.835,106.81,106.83,1806999974.0
2008-01-23 04:21:00,106.83,106.84,106.82,106.82,1835699990.0
2008-01-23 04:22:00,106.82,106.83,106.82,106.825,1437200000.0
2008-01-23 04:23:00,106.825,106.83,106.8,106.8,1173300000.0
2008-01-23 04:24:00,106.59,106.59,106.56,106.57,1140950000.0
2008-01-23 04:25:00,106.56,106.57,106.54,106.55,1140950000.0
2008-01-23 04:26:00,106.78,106.78,106.76,106.765,1140950000.0
2008-01-23 04:27:00,106.765,106.78,106.76,106.78,1677500000.0
2008-01-23 04:28:00,106.78,106.78,106.775,106.78,1709900000.0
2008-01-23 04:29:00,106.53,106.54,106.52,106.53,829100000.0
2008-01-23 04:30:00,106.54,106.57,106.53,106.57,829100000.0
2008-01-23 04:31:00,106.58,106.59,106.52,106.52,829100000.0
2008-01-23 04:32:00,106.51,106.55,106.51,106.54,829100000.0
2008-01-23 04:33:00,106.55,106.55,106.54,106.54,829100000.0
2008-01-23 04:34:00,106.53,106.55,106.53,106.55,829100000.0
2008-01-23 04:35:00,106.56,106.56,106.55,106.55,829100000.0
2008-01-23 04:36:00,106.805,106.81,106.805,106.81,829100000.0
2008-01-23 04:37:00,106.81,106.81,106.8,106.81,1296100000.0
2008-01-23 04:38:00,106.815,106.825,106.805,106.81,1282500000.0
2008-01-23 04:39:00,106.81,106.815,106.81,106.815,473400000.0
2008-01-23 04:40:00,106.815,106.815,106.81,106.81,573400000.0
2008-01-23 04:41:00,106.81,106.835,106.795,106.82,1352500000.0
2008-01-23 04:42:00,106.82,106.84,106.82,106.84,1184100001.0
2008-01-23 04:43:00,106.84,106.84,106.835,106.84,1180300000.0
2008-01-23 04:44:00,106.84,106.84,106.81,106.825,654500000.0
2008-01-23 04:45:00,106.825,106.825,106.815,106.825,1276300000.0
2008-01-23 04:46:00,106.59,106.6,106.58,106.59,1989200000.0
2008-01-23 04:47:00,106.58,106.58,106.57,106.58,1989200000.0
2008-01-23 04:48:00,106.815,106.82,106.815,106.82,1989200000.0
2008-01-23 04:49:00,106.82,106.84,106.82,106.84,1066999989.0
2008-01-23 04:50:00,106.84,106.84,106.82,106.84,1629599987.0
2008-01-23 04:51:00,106.54,106.54,106.53,106.54,2072599992.0
2008-01-23 04:52:00,106.53,106.54,106.52,106.52,2072599992.0
2008-01-23 04:53:00,106.815,106.82,106.8,106.82,2072599992.0
2008-01-23 04:54:00,106.82,106.835,106.82,106.835,918300001.0
2008-01-23 04:55:00,106.835,106.835,106.805,106.805,841100000.0
2008-01-23 04:56:00,106.81,106.82,106.795,106.81,1414300000.0
2008-01-23 04:57:00,106.81,106.81,106.805,106.81,423800000.0
2008-01-23 04:58:00,106.81,106.82,106.8,106.805,936199996.0
2008-01-23 04:59:00,106.805,106.81,106.78,106.78,1436300000.0
2008-01-23 05:00:00,106.78,106.78,106.755,106.755,741399999.0
2008-01-23 05:01:00,106.755,106.77,106.755,106.765,2005900000.0
2008-01-23 05:02:00,106.765,106.775,106.755,106.77,1422500000.0
2008-01-23 05:03:00,106.77,106.78,106.735,106.735,1193700000.0
2008-01-23 05:04:00,106.73,106.73,106.71,106.72,1015499998.0
2008-01-23 05:05:00,106.45,106.46,106.44,106.44,1208100000.0
2008-01-23 05:06:00,106.74,106.74,106.72,106.725,1208100000.0
2008-01-23 05:07:00,106.725,106.74,106.71,106.71,1223800000.0
2008-01-23 05:08:00,106.72,106.73,106.7,106.71,1697200000.0
2008-01-23 05:09:00,106.71,106.71,106.7,106.71,1270000000.0
2008-01-23 05:10:00,106.71,106.71,106.69,106.7,1423900000.0
2008-01-23 05:11:00,106.7,106.7,106.68,106.68,765700000.0
2008-01-23 05:12:00,106.68,106.68,106.62,106.62,1037800000.0
2008-01-23 05:13:00,106.62,106.65,106.62,106.65,1338900000.0
2008-01-23 05:14:00,106.65,106.66,106.64,106.65,1887300000.0
2008-01-23 05:15:00,106.65,106.66,106.625,106.625,1013200000.0
2008-01-23 05:16:00,106.63,106.635,106.615,106.63,697300000.0
2008-01-23 05:17:00,106.63,106.645,106.62,106.63,1034900000.0
2008-01-23 05:18:00,106.63,106.65,106.62,106.635,1390600007.0
2008-01-23 05:19:00,106.635,106.64,106.62,106.62,1714700000.0
2008-01-23 05:20:00,106.38,106.39,106.37,106.39,954700000.0
2008-01-23 05:21:00,106.38,106.4,106.38,106.38,954700000.0
2008-01-23 05:22:00,106.61,106.62,106.61,106.615,954700000.0
2008-01-23 05:23:00,106.615,106.62,106.615,106.615,157100000.0
2008-01-23 05:24:00,106.615,106.62,106.58,106.585,1603500000.0
2008-01-23 05:25:00,106.585,106.59,106.56,106.56,1446300000.0
2008-01-23 05:26:00,106.56,106.56,106.52,106.53,1396500000.0
2008-01-23 05:27:00,106.53,106.55,106.525,106.545,1895500000.0
2008-01-23 05:28:00,106.545,106.57,106.535,106.54,740350000.0
2008-01-23 05:29:00,106.54,106.555,106.54,106.555,436800000.0
2008-01-23 05:30:00,106.555,106.595,106.555,106.59,306900000.0
2008-01-23 05:31:00,106.59,106.6,106.54,106.54,518900000.0
2008-01-23 05:32:00,106.54,106.57,106.53,106.56,1212299996.0
2008-01-23 05:33:00,106.565,106.57,106.55,106.56,673800000.0
2008-01-23 05:34:00,106.56,106.575,106.555,106.565,205100000.0
2008-01-23 05:35:00,106.565,106.575,106.55,106.57,1507200000.0
2008-01-23 05:36:00,106.565,106.57,106.555,106.57,759200000.0
2008-01-23 05:37:00,106.57,106.585,106.56,106.57,907900000.0
2008-01-23 05:38:00,106.19,106.2,106.18,106.19,1519799997.0
2008-01-23 05:39:00,106.55,106.56,106.535,106.55,1519799997.0
2008-01-23 05:40:00,106.13,106.13,106.11,106.11,1884800000.0
2008-01-23 05:41:00,106.08,106.12,106.08,106.09,1884800000.0
2008-01-23 05:42:00,106.56,106.595,106.56,106.595,1884800000.0
2008-01-23 05:43:00,106.595,106.61,106.585,106.605,1654000011.0
2008-01-23 05:44:00,106.16,106.2,106.15,106.2,1275900000.0
2008-01-23 05:45:00,106.21,106.21,106.17,106.17,1275900000.0
2008-01-23 05:46:00,106.18,106.21,106.17,106.21,1275900000.0
2008-01-23 05:47:00,106.2,106.26,106.2,106.26,1275900000.0
2008-01-23 05:48:00,106.27,106.32,106.25,106.32,1275900000.0
2008-01-23 05:49:00,106.575,106.58,106.56,106.56,1275900000.0
2008-01-23 05:50:00,106.56,106.565,106.54,106.55,1271400001.0
2008-01-23 05:51:00,106.55,106.56,106.545,106.56,733700000.0
2008-01-23 05:52:00,106.555,106.56,106.535,106.545,1177599988.0
2008-01-23 05:53:00,106.54,106.56,106.535,106.55,1717999984.0
2008-01-23 05:54:00,106.28,106.28,106.25,106.25,1756600000.0
2008-01-23 05:55:00,106.24,106.25,106.24,106.24,1756600000.0
2008-01-23 05:56:00,106.55,106.56,106.54,106.555,1756600000.0
2008-01-23 05:57:00,106.555,106.555,106.53,106.53,1901200000.0
2008-01-23 05:58:00,106.53,106.545,106.525,106.535,1017500000.0
2008-01-23 05:59:00,106.535,106.54,106.53,106.53,1075800000.0
2008-01-23 06:00:00,106.53,106.54,106.53,106.53,1046200000.0
2008-01-23 06:01:00,106.53,106.535,106.445,106.465,900500000.0
2008-01-23 06:02:00,106.465,106.495,106.465,106.49,1065400000.0
2008-01-23 06:03:00,106.49,106.505,106.465,106.465,979700000.0
2008-01-23 06:04:00,106.465,106.49,106.465,106.48,904100000.0
2008-01-23 06:05:00,106.48,106.48,106.42,106.43,1665399999.0
2008-01-23 06:06:00,106.43,106.43,106.375,106.41,1273100000.0
2008-01-23 06:07:00,106.41,106.42,106.38,106.38,1121908701.0
2008-01-23 06:08:00,106.375,106.39,106.365,106.385,847200000.0
2008-01-23 06:09:00,106.38,106.39,106.36,106.37,1150200000.0
2008-01-23 06:10:00,106.37,106.37,106.295,106.295,1369800000.0
2008-01-23 06:11:00,106.29,106.33,106.275,106.33,1510600000.0
2008-01-23 06:12:00,106.3,106.3,106.3,106.3,2024499986.0
2008-01-23 06:13:00,106.31,106.31,106.3,106.31,2024499986.0
2008-01-23 06:14:00,106.315,106.365,106.315,106.36,2024499986.0
2008-01-23 06:15:00,106.36,106.37,106.355,106.36,959099998.0
2008-01-23 06:16:00,106.36,106.38,106.335,106.375,1589699999.0
2008-01-23 06:17:00,106.375,106.405,106.37,106.395,830500000.0
2008-01-23 06:18:00,106.4,106.41,106.38,106.395,1209300000.0
2008-01-23 06:19:00,106.395,106.395,106.375,106.38,311300000.0
2008-01-23 06:20:00,106.38,106.405,106.375,106.4,1898599997.0
2008-01-23 06:21:00,106.4,106.415,106.395,106.405,617200000.0
2008-01-23 06:22:00,106.405,106.405,106.335,106.36,1063800000.0
2008-01-23 06:23:00,106.36,106.395,106.355,106.395,1505500000.0
2008-01-23 06:24:00,106.395,106.4,106.38,106.385,365300000.0
2008-01-23 06:25:00,106.385,106.385,106.37,106.375,524700000.0
2008-01-23 06:26:00,106.375,106.38,106.37,106.37,1303200000.0
2008-01-23 06:27:00,106.37,106.375,106.33,106.33,1356100000.0
2008-01-23 06:28:00,106.33,106.34,106.32,106.34,1739300004.0
2008-01-23 06:29:00,106.34,106.35,106.325,106.34,1809899998.0
2008-01-23 06:30:00,106.34,106.34,106.31,106.31,1378100000.0
2008-01-23 06:31:00,106.31,106.31,106.27,106.275,1674200004.0
2008-01-23 06:32:00,106.275,106.28,106.215,106.22,1809900025.0
2008-01-23 06:33:00,106.22,106.265,106.215,106.255,1003400005.0
2008-01-23 06:34:00,106.255,106.27,106.23,106.245,1671399998.0
2008-01-23 06:35:00,106.35,106.35,106.34,106.35,2020349999.0
2008-01-23 06:36:00,106.36,106.36,106.36,106.36,2020349999.0
2008-01-23 06:37:00,106.23,106.23,106.18,106.185,2020349999.0
2008-01-23 06:38:00,106.185,106.215,106.18,106.21,1071800000.0
2008-01-23 06:39:00,106.21,106.215,106.14,106.155,1260099992.0
2008-01-23 06:40:00,106.15,106.15,106.1,106.1,2059399999.0
2008-01-23 06:41:00,106.3,106.31,106.3,106.31,2103399998.0
2008-01-23 06:42:00,106.3,106.31,106.3,106.3,2103399998.0
2008-01-23 06:43:00,106.31,106.31,106.29,106.29,2103399998.0
2008-01-23 06:44:00,106.3,106.34,106.3,106.34,2103399998.0
2008-01-23 06:45:00,106.35,106.35,106.31,106.33,2103399998.0
2008-01-23 06:46:00,106.34,106.34,106.32,106.32,2103399998.0
2008-01-23 06:47:00,106.31,106.34,106.31,106.33,2103399998.0
2008-01-23 06:48:00,106.285,106.335,106.27,106.335,2103399998.0
2008-01-23 06:50:00,106.315,106.315,106.28,106.3,1890899999.0
2008-01-23 06:51:00,106.34,106.34,106.34,106.34,1764700000.0
2008-01-23 06:52:00,106.35,106.37,106.35,106.35,1764700000.0
2008-01-23 06:53:00,106.31,106.32,106.3,106.3,1764700000.0
2008-01-23 06:56:00,106.25,106.25,106.2,106.21,1997700005.0
2008-01-23 06:57:00,106.36,106.36,106.35,106.35,1599000007.0
2008-01-23 06:58:00,106.36,106.36,106.35,106.36,1599000007.0
2008-01-23 06:59:00,106.155,106.18,106.155,106.17,1599000007.0
2008-01-23 07:00:00,106.36,106.44,106.36,106.42,1453400009.0
2008-01-23 07:01:00,106.16,106.17,106.14,106.16,1453400009.0
2008-01-23 07:02:00,106.16,106.17,106.115,106.13,1667700009.0
2008-01-23 07:03:00,106.43,106.44,106.42,106.44,1720900001.0
2008-01-23 07:04:00,106.43,106.44,106.43,106.44,1720900001.0
2008-01-23 07:05:00,106.46,106.46,106.44,106.44,1720900001.0
2008-01-23 07:06:00,106.245,106.26,106.235,106.25,1720900001.0
2008-01-23 07:07:00,106.25,106.265,106.235,106.265,1108200000.0
2008-01-23 07:08:00,106.265,106.29,106.25,106.285,622900000.0
2008-01-23 07:09:00,106.285,106.31,106.275,106.31,1610300000.0
2008-01-23 07:10:00,106.31,106.33,106.3,106.32,1508399995.0
2008-01-23 07:11:00,106.32,106.325,106.31,106.32,1813400000.0
2008-01-23 07:12:00,106.32,106.325,106.315,106.32,1082400000.0
2008-01-23 07:13:00,106.32,106.335,106.315,106.33,360300000.0
2008-01-23 07:14:00,106.46,106.46,106.45,106.46,1258900000.0
2008-01-23 07:15:00,106.33,106.345,106.3,106.3,1258900000.0
2008-01-23 07:16:00,106.3,106.3,106.275,106.285,979600000.0
2008-01-23 07:17:00,106.285,106.285,106.265,106.265,1828700000.0
2008-01-23 07:18:00,106.265,106.27,106.265,106.27,1082600000.0
2008-01-23 07:19:00,106.27,106.27,106.26,106.27,841100008.0
2008-01-23 07:20:00,106.27,106.29,106.26,106.265,1595200002.0
2008-01-23 07:21:00,106.265,106.29,106.245,106.26,424100000.0
2008-01-23 07:22:00,106.26,106.27,106.255,106.27,59000000.0
2008-01-23 07:23:00,106.27,106.275,106.26,106.26,303599999.0
2008-01-23 07:24:00,106.265,106.295,106.255,106.295,467600000.0
2008-01-23 07:25:00,106.295,106.31,106.28,106.305,840500000.0
2008-01-23 07:26:00,106.305,106.315,106.285,106.305,1254300018.0
2008-01-23 07:27:00,106.305,106.32,106.3,106.31,2013999997.0
2008-01-23 07:28:00,106.31,106.34,106.31,106.335,1031600000.0
2008-01-23 07:29:00,106.4,106.41,106.39,106.4,151100000.0
2008-01-23 07:30:00,106.41,106.42,106.39,106.39,151100000.0
2008-01-23 07:31:00,106.38,106.39,106.375,106.38,151100000.0
2008-01-23 07:32:00,106.38,106.385,106.37,106.385,108600000.0
2008-01-23 07:33:00,106.385,106.405,106.38,106.395,899700000.0
2008-01-23 07:34:00,106.395,106.4,106.36,106.36,814000001.0
2008-01-23 07:35:00,106.29,106.31,106.28,106.3,1446900000.0
2008-01-23 07:36:00,106.345,106.37,106.345,106.365,1446900000.0
2008-01-23 07:37:00,106.34,106.34,106.32,106.32,200600000.0
2008-01-23 07:38:00,106.31,106.32,106.31,106.31,200600000.0
2008-01-23 07:39:00,106.33,106.335,106.33,106.335,200600000.0
2008-01-23 07:40:00,106.335,106.335,106.305,106.32,1233700008.0
2008-01-23 07:41:00,106.32,106.32,106.3,106.31,879900000.0
2008-01-23 07:42:00,106.31,106.31,106.295,106.31,1193400000.0
2008-01-23 07:43:00,106.31,106.315,106.295,106.3,1806600001.0
2008-01-23 07:44:00,106.3,106.345,106.295,106.345,1543200000.0
2008-01-23 07:45:00,106.29,106.3,106.28,106.28,1799700015.0
2008-01-23 07:46:00,106.34,106.34,106.315,106.32,1799700015.0
2008-01-23 07:47:00,106.32,106.34,106.315,106.335,1731299981.0
2008-01-23 07:48:00,106.33,106.335,106.325,106.33,2099300007.0
2008-01-23 07:49:00,106.34,106.35,106.32,106.33,1827000001.0
2008-01-23 07:50:00,106.33,106.345,106.33,106.345,1827000001.0
2008-01-23 07:51:00,106.345,106.345,106.34,106.34,1978600000.0
2008-01-23 07:52:00,106.35,106.37,106.34,106.35,902000000.0
2008-01-23 07:53:00,106.345,106.355,106.34,106.355,902000000.0
2008-01-23 07:54:00,106.355,106.36,106.35,106.355,1339100002.0
2008-01-23 07:55:00,106.33,106.35,106.33,106.34,1832299999.0
2008-01-23 07:56:00,106.33,106.35,106.33,106.33,1832299999.0
2008-01-23 07:57:00,106.35,106.4,106.33,106.4,1832299999.0
2008-01-23 07:58:00,106.37,106.37,106.36,106.36,1832299999.0
2008-01-23 07:59:00,106.36,106.37,106.36,106.37,1918600000.0
2008-01-23 08:00:00,106.37,106.44,106.37,106.42,2079399998.0
2008-01-23 08:01:00,106.35,106.38,106.35,106.38,1313433064.0
2008-01-23 08:02:00,106.39,106.42,106.39,106.42,1313433064.0
2008-01-23 08:03:00,106.43,106.445,106.42,106.445,1313433064.0
2008-01-23 08:04:00,106.445,106.445,106.44,106.44,1252500000.0
2008-01-23 08:05:00,106.44,106.47,106.44,106.445,1068100001.0
2008-01-23 08:06:00,106.41,106.42,106.39,106.39,1818200003.0
2008-01-23 08:07:00,106.42,106.45,106.42,106.435,1818200003.0
2008-01-23 08:08:00,106.44,106.45,106.435,106.44,1968800000.0
2008-01-23 08:09:00,106.38,106.38,106.35,106.35,1690599999.0
2008-01-23 08:10:00,106.45,106.46,106.445,106.455,1690599999.0
2008-01-23 08:11:00,106.455,106.475,106.44,106.465,2017300001.0
2008-01-23 08:12:00,106.35,106.35,106.32,106.32,261100000.0
2008-01-23 08:13:00,106.33,106.4,106.32,106.4,261100000.0
2008-01-23 08:14:00,106.36,106.42,106.36,106.38,261100000.0
2008-01-23 08:15:00,106.37,106.39,106.37,106.38,261100000.0
2008-01-23 08:16:00,106.45,106.46,106.45,106.45,261100000.0
2008-01-23 08:17:00,106.4,106.4,106.4,106.4,1071100000.0
2008-01-23 08:18:00,106.41,106.43,106.4,106.43,1071100000.0
2008-01-23 08:19:00,106.42,106.42,106.41,106.41,1071100000.0
2008-01-23 08:20:00,106.4,106.41,106.4,106.4,1071100000.0
2008-01-23 08:21:00,106.41,106.44,106.4,106.43,1071100000.0
2008-01-23 08:22:00,106.465,106.48,106.465,106.47,1071100000.0
2008-01-23 08:23:00,106.45,106.45,106.43,106.45,1532499999.0
2008-01-23 08:24:00,106.46,106.465,106.45,106.465,1532499999.0
2008-01-23 08:25:00,106.465,106.465,106.46,106.465,517000000.0
2008-01-23 08:26:00,106.465,106.47,106.46,106.465,1390000001.0
2008-01-23 08:27:00,106.465,106.465,106.445,106.445,911399996.0
2008-01-23 08:28:00,106.42,106.45,106.42,106.43,1209399991.0
2008-01-23 08:29:00,106.44,106.45,106.43,106.44,1209399991.0
2008-01-23 08:30:00,106.43,106.45,106.43,106.45,1209399991.0
2008-01-23 08:31:00,106.44,106.47,106.44,106.47,1209399991.0
2008-01-23 08:32:00,106.32,106.36,106.31,106.355,1209399991.0
2008-01-23 08:33:00,106.46,106.47,106.45,106.45,1449600015.0
2008-01-23 08:34:00,106.46,106.46,106.44,106.45,1449600015.0
2008-01-23 08:35:00,106.44,106.46,106.44,106.45,1449600015.0
2008-01-23 08:36:00,106.31,106.35,106.29,106.34,1449600015.0
2008-01-23 08:37:00,106.34,106.35,106.32,106.32,1609600004.0
2008-01-23 08:38:00,106.45,106.45,106.43,106.43,674499999.0
2008-01-23 08:39:00,106.44,106.52,106.44,106.52,674499999.0
2008-01-23 08:40:00,106.53,106.54,106.5,106.54,674499999.0
2008-01-23 08:41:00,106.55,106.57,106.54,106.54,674499999.0
2008-01-23 08:42:00,106.55,106.57,106.55,106.57,674499999.0
2008-01-23 08:43:00,106.56,106.57,106.54,106.54,674499999.0
2008-01-23 08:44:00,106.335,106.34,106.3,106.32,674499999.0
2008-01-23 08:45:00,106.32,106.32,106.3,106.3,973700000.0
2008-01-23 08:46:00,106.3,106.36,106.295,106.31,1014600000.0
2008-01-23 08:47:00,106.315,106.335,106.3,106.335,1489099997.0
2008-01-23 08:48:00,106.335,106.37,106.335,106.35,1345799998.0
2008-01-23 08:49:00,106.56,106.57,106.55,106.56,846299987.0
2008-01-23 08:50:00,106.34,106.355,106.34,106.355,846299987.0
2008-01-23 08:51:00,106.355,106.375,106.335,106.35,1823870176.0
2008-01-23 08:52:00,106.52,106.57,106.52,106.56,1656600000.0
2008-01-23 08:53:00,106.57,106.58,106.52,106.53,1656600000.0
2008-01-23 08:54:00,106.52,106.54,106.48,106.48,1656600000.0
2008-01-23 08:55:00,106.47,106.5,106.47,106.48,1656600000.0
2008-01-23 08:56:00,106.49,106.49,106.43,106.48,1656600000.0
2008-01-23 08:57:00,106.49,106.49,106.46,106.47,1656600000.0
2008-01-23 08:58:00,106.48,106.5,106.47,106.49,1656600000.0
2008-01-23 08:59:00,106.4,106.405,106.38,106.405,1656600000.0
2008-01-23 09:00:00,106.405,106.41,106.36,106.38,1192099987.0
2008-01-23 09:01:00,106.51,106.51,106.46,106.46,2116299992.0
2008-01-23 09:02:00,106.395,106.43,106.395,106.43,2116299992.0
2008-01-23 09:03:00,106.43,106.44,106.42,106.43,1905400009.0
2008-01-23 09:04:00,106.43,106.45,106.37,106.405,1470700010.0
2008-01-23 09:05:00,106.405,106.43,106.39,106.39,1707099996.0
2008-01-23 09:06:00,106.39,106.42,106.385,106.385,1339699999.0
2008-01-23 09:07:00,106.39,106.39,106.36,106.36,1673999998.0
2008-01-23 09:08:00,106.36,106.385,106.34,106.37,1148800021.0
2008-01-23 09:09:00,106.43,106.47,106.42,106.46,1767199996.0
2008-01-23 09:10:00,106.47,106.47,106.45,106.46,1767199996.0
2008-01-23 09:11:00,106.38,106.385,106.34,106.36,1767199996.0
2008-01-23 09:12:00,106.36,106.36,106.32,106.33,2126100007.0
2008-01-23 09:13:00,106.33,106.405,106.33,106.395,1573000004.0
2008-01-23 09:14:00,106.395,106.425,106.385,106.39,1583600004.0
2008-01-23 09:15:00,106.39,106.39,106.365,106.385,365300000.0
2008-01-23 09:16:00,106.385,106.42,106.385,106.42,534300000.0
2008-01-23 09:17:00,106.42,106.42,106.395,106.4,395400000.0
2008-01-23 09:18:00,106.395,106.44,106.39,106.425,261300000.0
2008-01-23 09:19:00,106.425,106.43,106.405,106.42,175900000.0
2008-01-23 09:20:00,106.42,106.425,106.395,106.4,144999999.0
2008-01-23 09:21:00,106.4,106.455,106.4,106.445,330800000.0
2008-01-23 09:22:00,106.445,106.475,106.44,106.45,474800000.0
2008-01-23 09:23:00,106.45,106.46,106.43,106.445,74800000.0
2008-01-23 09:24:00,106.445,106.46,106.425,106.44,161300000.0
2008-01-23 09:25:00,106.44,106.44,106.42,106.44,407500002.0
2008-01-23 09:26:00,106.44,106.47,106.4,106.415,327299999.0
2008-01-23 09:27:00,106.415,106.435,106.4,106.435,512800000.0
2008-01-23 09:28:00,106.435,106.47,106.43,106.45,160200000.0
2008-01-23 09:29:00,106.45,106.47,106.445,106.46,483500001.0
2008-01-23 09:30:00,106.46,106.465,106.44,106.46,367300000.0
2008-01-23 09:31:00,106.46,106.485,106.455,106.485,1054200002.0
2008-01-23 09:32:00,106.485,106.49,106.47,106.49,44600000.0
2008-01-23 09:33:00,106.49,106.495,106.465,106.47,982000023.0
2008-01-23 09:34:00,106.465,106.475,106.46,106.465,802300000.0
2008-01-23 09:35:00,106.465,106.475,106.46,106.465,53500000.0
2008-01-23 09:36:00,106.465,106.465,106.435,106.45,465500000.0
2008-01-23 09:37:00,106.45,106.46,106.45,106.455,170799999.0
2008-01-23 09:38:00,106.45,106.455,106.445,106.45,59600000.0
2008-01-23 09:39:00,106.45,106.535,106.445,106.535,395200000.0
2008-01-23 09:40:00,106.535,106.555,106.515,106.555,511700000.0
2008-01-23 09:41:00,106.555,106.58,106.55,106.56,174800000.0
2008-01-23 09:42:00,106.56,106.585,106.555,106.58,104700000.0
2008-01-23 09:43:00,106.58,106.585,106.555,106.555,222900002.0
2008-01-23 09:44:00,106.555,106.58,106.555,106.56,255400000.0
2008-01-23 09:45:00,106.56,106.56,106.54,106.55,272600000.0
2008-01-23 09:46:00,106.55,106.58,106.535,106.57,276000000.0
2008-01-23 09:47:00,106.57,106.57,106.55,106.57,437900000.0
2008-01-23 09:48:00,106.57,106.59,106.56,106.575,130100000.0
2008-01-23 09:49:00,106.58,106.59,106.575,106.58,43300000.0
2008-01-23 09:50:00,106.58,106.58,106.54,106.54,148900000.0
2008-01-23 09:51:00,106.54,106.56,106.535,106.54,184500001.0
2008-01-23 09:52:00,106.44,106.48,106.43,106.48,521100001.0
2008-01-23 09:53:00,106.47,106.47,106.44,106.45,521100001.0
2008-01-23 09:54:00,106.545,106.545,106.49,106.49,521100001.0
2008-01-23 09:55:00,106.49,106.515,106.48,106.505,628900000.0
2008-01-23 09:56:00,106.505,106.505,106.45,106.49,218200000.0
2008-01-23 09:57:00,106.49,106.51,106.47,106.48,327399997.0
2008-01-23 09:58:00,106.48,106.51,106.48,106.505,299600001.0
2008-01-23 09:59:00,106.505,106.535,106.49,106.52,1707799996.0
2008-01-23 10:00:00,106.525,106.525,106.495,106.515,1841300000.0
2008-01-23 10:01:00,106.515,106.525,106.475,106.485,818900001.0
2008-01-23 10:02:00,106.48,106.48,106.45,106.46,1016000003.0
2008-01-23 10:03:00,106.46,106.48,106.45,106.48,1864199997.0
2008-01-23 10:04:00,106.48,106.48,106.455,106.47,1797800003.0
2008-01-23 10:05:00,106.475,106.485,106.46,106.48,1939400013.0
2008-01-23 10:06:00,106.48,106.49,106.465,106.48,591000008.0
2008-01-23 10:07:00,106.48,106.48,106.46,106.47,66200000.0
2008-01-23 10:08:00,106.47,106.47,106.435,106.44,582799994.0
2008-01-23 10:09:00,106.44,106.47,106.42,106.465,797800001.0
2008-01-23 10:10:00,106.465,106.47,106.45,106.46,184000001.0
2008-01-23 10:11:00,106.47,106.475,106.445,106.465,784900003.0
2008-01-23 10:12:00,106.465,106.47,106.455,106.465,590899994.0
2008-01-23 10:13:00,106.46,106.47,106.46,106.47,169700000.0
2008-01-23 10:14:00,106.47,106.485,106.41,106.415,696200000.0
2008-01-23 10:15:00,106.415,106.48,106.415,106.44,367800001.0
2008-01-23 10:16:00,106.44,106.475,106.435,106.46,162000001.0
2008-01-23 10:17:00,106.455,106.475,106.405,106.43,270800001.0
2008-01-23 10:18:00,106.43,106.43,106.37,106.41,151600000.0
2008-01-23 10:19:00,106.41,106.42,106.39,106.41,242500000.0
2008-01-23 10:20:00,106.41,106.475,106.4,106.475,410000000.0
2008-01-23 10:21:00,106.475,106.525,106.44,106.505,519499994.0
2008-01-23 10:22:00,106.505,106.505,106.47,106.47,1527599997.0
2008-01-23 10:23:00,106.08,106.11,106.07,106.09,1695460516.0
2008-01-23 10:24:00,106.48,106.48,106.385,106.42,1695460516.0
2008-01-23 10:25:00,106.425,106.46,106.42,106.45,1158500001.0
2008-01-23 10:26:00,106.45,106.45,106.43,106.43,133499999.0
2008-01-23 10:27:00,106.43,106.465,106.42,106.455,269400000.0
2008-01-23 10:28:00,105.96,106.0,105.95,105.98,445400000.0
2008-01-23 10:29:00,106.44,106.47,106.42,106.44,445400000.0
2008-01-23 10:30:00,106.44,106.45,106.425,106.445,92000000.0
2008-01-23 10:31:00,106.445,106.455,106.425,106.43,844299999.0
2008-01-23 10:32:00,106.43,106.44,106.41,106.415,153300000.0
2008-01-23 10:33:00,106.41,106.45,106.41,106.435,414000001.0
2008-01-23 10:34:00,106.435,106.44,106.425,106.425,91499999.0
2008-01-23 10:35:00,106.425,106.435,106.405,106.425,646699997.0
2008-01-23 10:36:00,106.425,106.445,106.415,106.43,62600000.0
2008-01-23 10:37:00,106.43,106.465,106.415,106.45,1368799989.0
2008-01-23 10:38:00,106.45,106.455,106.42,106.42,147999999.0
2008-01-23 10:39:00,106.42,106.43,106.395,106.41,335600000.0
2008-01-23 10:40:00,106.415,106.44,106.41,106.435,1173999999.0
2008-01-23 10:41:00,106.435,106.455,106.425,106.43,1193100004.0
2008-01-23 10:42:00,106.43,106.445,106.4,106.43,1849200013.0
2008-01-23 10:43:00,106.43,106.455,106.43,106.445,666100001.0
2008-01-23 10:44:00,106.18,106.21,106.18,106.21,340399998.0
2008-01-23 10:45:00,106.47,106.475,106.43,106.47,340399998.0
2008-01-23 10:46:00,106.465,106.505,106.455,106.505,599300000.0
2008-01-23 10:47:00,106.505,106.53,106.49,106.525,805999999.0
2008-01-23 10:48:00,106.525,106.54,106.465,106.475,265900001.0
2008-01-23 10:49:00,106.475,106.48,106.44,106.465,69300000.0
2008-01-23 10:50:00,106.465,106.465,106.425,106.44,384600000.0
2008-01-23 10:51:00,106.435,106.45,106.43,106.435,178400000.0
2008-01-23 10:52:00,106.435,106.485,106.43,106.47,114400000.0
2008-01-23 10:53:00,106.47,106.475,106.445,106.46,257100000.0
2008-01-23 10:54:00,106.46,106.48,106.445,106.445,906099997.0
2008-01-23 10:55:00,106.45,106.47,106.445,106.455,207399999.0
2008-01-23 10:56:00,106.455,106.49,106.455,106.475,199033805.0
2008-01-23 10:57:00,106.475,106.48,106.46,106.48,97300000.0
2008-01-23 10:58:00,106.48,106.48,106.435,106.435,171800000.0
2008-01-23 10:59:00,106.43,106.475,106.42,106.465,269700000.0
2008-01-23 11:00:00,106.465,106.485,106.455,106.455,142700000.0
2008-01-23 11:01:00,106.455,106.46,106.38,106.39,142700000.0
2008-01-23 11:02:00,106.39,106.4,106.38,106.395,1181400000.0
2008-01-23 11:03:00,106.395,106.44,106.39,106.39,197200000.0
2008-01-23 11:04:00,106.39,106.42,106.39,106.415,177000000.0
2008-01-23 11:05:00,106.415,106.415,106.395,106.395,626299987.0
2008-01-23 11:06:00,106.395,106.395,106.38,106.395,900100001.0
2008-01-23 11:07:00,106.395,106.41,106.385,106.39,705599996.0
2008-01-23 11:08:00,106.39,106.4,106.345,106.355,667400001.0
2008-01-23 11:09:00,106.355,106.365,106.345,106.36,984400000.0
2008-01-23 11:10:00,106.36,106.37,106.35,106.365,945900000.0
2008-01-23 11:11:00,106.36,106.365,106.3,106.305,107100000.0
2008-01-23 11:12:00,106.3,106.31,106.225,106.245,451099999.0
2008-01-23 11:13:00,106.245,106.335,106.24,106.315,311200000.0
2008-01-23 11:14:00,106.315,106.325,106.275,106.275,275400002.0
2008-01-23 11:15:00,106.28,106.295,106.175,106.195,977899996.0
2008-01-23 11:16:00,106.2,106.23,106.2,106.215,546100000.0
2008-01-23 11:17:00,106.215,106.225,106.12,106.135,760600018.0
2008-01-23 11:18:00,106.135,106.165,106.125,106.15,239500000.0
2008-01-23 11:19:00,106.15,106.15,106.1,106.11,487299997.0
2008-01-23 11:20:00,106.11,106.125,106.1,106.115,67000000.0
2008-01-23 11:21:00,106.115,106.115,106.02,106.055,202900001.0
2008-01-23 11:22:00,106.055,106.09,106.055,106.085,834099999.0
2008-01-23 11:23:00,106.09,106.12,106.075,106.11,561000001.0
2008-01-23 11:24:00,106.105,106.125,106.045,106.075,457100001.0
2008-01-23 11:25:00,106.075,106.115,106.01,106.01,266699999.0
2008-01-23 11:26:00,106.01,106.01,105.905,105.935,202999998.0
2008-01-23 11:27:00,105.935,105.98,105.91,105.975,227100000.0
2008-01-23 11:28:00,105.975,106.01,105.97,105.995,530400000.0
2008-01-23 11:29:00,105.99,106.075,105.99,106.07,678000000.0
2008-01-23 11:30:00,106.07,106.145,106.06,106.14,232200000.0
2008-01-23 11:31:00,106.135,106.215,106.135,106.18,364199998.0
2008-01-23 11:32:00,106.18,106.18,106.125,106.125,332000000.0
2008-01-23 11:33:00,106.13,106.17,106.125,106.15,249499999.0
2008-01-23 11:34:00,106.15,106.185,106.145,106.155,100700001.0
2008-01-23 11:35:00,106.15,106.17,106.075,106.075,556849994.0
2008-01-23 11:36:00,106.075,106.09,106.05,106.085,388100003.0
2008-01-23 11:37:00,106.085,106.13,106.085,106.12,140800000.0
2008-01-23 11:38:00,106.12,106.125,106.085,106.085,449800000.0
2008-01-23 11:39:00,106.085,106.1,106.08,106.08,88400000.0
2008-01-23 11:40:00,106.08,106.115,106.08,106.115,53300000.0
2008-01-23 11:41:00,106.115,106.175,106.115,106.17,428800001.0
2008-01-23 11:42:00,106.17,106.19,106.145,106.17,927399999.0
2008-01-23 11:43:00,106.165,106.2,106.125,106.185,315400003.0
2008-01-23 11:44:00,106.185,106.24,106.18,106.24,110200000.0
2008-01-23 11:45:00,106.24,106.24,106.2,106.2,141399999.0
2008-01-23 11:46:00,106.2,106.2,106.14,106.15,153800000.0
2008-01-23 11:47:00,106.15,106.165,106.14,106.15,159800000.0
2008-01-23 11:48:00,106.15,106.15,106.14,106.14,239600000.0
2008-01-23 11:49:00,106.14,106.15,106.085,106.09,644600000.0
2008-01-23 11:50:00,106.09,106.135,106.09,106.095,501600000.0
2008-01-23 11:51:00,106.09,106.1,106.08,106.095,713100005.0
2008-01-23 11:52:00,106.095,106.11,106.09,106.105,42600000.0
2008-01-23 11:53:00,106.105,106.12,106.105,106.105,62100000.0
2008-01-23 11:54:00,106.105,106.105,106.09,106.09,359200000.0
2008-01-23 11:55:00,106.09,106.1,106.085,106.09,849300000.0
2008-01-23 11:56:00,106.09,106.105,106.075,106.095,483000001.0
2008-01-23 11:57:00,106.095,106.17,106.095,106.15,535600001.0
2008-01-23 11:58:00,106.15,106.19,106.145,106.19,341600000.0
2008-01-23 11:59:00,106.195,106.22,106.185,106.2,1312100023.0
2008-01-23 12:00:00,106.2,106.24,106.2,106.205,621399998.0
2008-01-23 12:01:00,106.205,106.225,106.15,106.17,820801178.0
2008-01-23 12:02:00,106.165,106.18,106.14,106.18,151300000.0
2008-01-23 12:03:00,106.18,106.19,106.15,106.15,82400000.0
2008-01-23 12:04:00,106.15,106.165,106.13,106.145,281700000.0
2008-01-23 12:05:00,106.145,106.16,106.14,106.15,759400000.0
2008-01-23 12:06:00,106.155,106.16,106.115,106.115,544699998.0
2008-01-23 12:07:00,106.115,106.14,106.105,106.135,1611099991.0
2008-01-23 12:08:00,106.135,106.135,106.08,106.085,931700011.0
2008-01-23 12:09:00,106.085,106.09,106.08,106.085,824100000.0
2008-01-23 12:10:00,106.09,106.11,106.075,106.105,390100002.0
2008-01-23 12:11:00,106.105,106.14,106.1,106.11,333300000.0
2008-01-23 12:12:00,106.11,106.13,106.095,106.12,198600004.0
2008-01-23 12:13:00,106.12,106.12,106.075,106.1,429100002.0
2008-01-23 12:14:00,106.09,106.095,106.08,106.09,468500007.0
2008-01-23 12:15:00,106.095,106.095,106.08,106.09,455300010.0
2008-01-23 12:16:00,106.09,106.11,106.08,106.11,82000000.0
2008-01-23 12:17:00,106.11,106.11,106.09,106.1,121700000.0
2008-01-23 12:18:00,106.1,106.13,106.1,106.13,141700000.0
2008-01-23 12:19:00,106.13,106.15,106.125,106.14,823900000.0
2008-01-23 12:20:00,106.14,106.16,106.13,106.155,61200000.0
2008-01-23 12:21:00,106.155,106.155,106.14,106.15,63300000.0
2008-01-23 12:22:00,106.145,106.15,106.115,106.12,320199995.0
2008-01-23 12:23:00,106.12,106.14,106.11,106.12,205800000.0
2008-01-23 12:24:00,106.12,106.12,106.095,106.105,470600000.0
2008-01-23 12:25:00,106.115,106.13,106.1,106.125,1225700000.0
2008-01-23 12:26:00,106.125,106.13,105.98,105.98,491999999.0
2008-01-23 12:27:00,105.98,105.99,105.945,105.96,183600000.0
2008-01-23 12:28:00,105.96,105.98,105.945,105.945,1134600002.0
2008-01-23 12:29:00,105.95,105.96,105.88,105.935,192600000.0
2008-01-23 12:30:00,105.935,105.975,105.91,105.97,179100000.0
2008-01-23 12:31:00,105.97,105.97,105.92,105.935,173699999.0
2008-01-23 12:32:00,105.935,105.94,105.91,105.935,482299999.0
2008-01-23 12:33:00,105.94,105.94,105.91,105.92,635700000.0
2008-01-23 12:34:00,105.92,105.94,105.895,105.895,725200002.0
2008-01-23 12:35:00,105.895,105.915,105.885,105.91,320099999.0
2008-01-23 12:36:00,105.91,105.96,105.91,105.955,315199999.0
2008-01-23 12:37:00,105.955,106.005,105.95,105.95,288300000.0
2008-01-23 12:38:00,105.83,105.85,105.8,105.8,1457700000.0
2008-01-23 12:39:00,105.955,105.975,105.945,105.975,1457700000.0
2008-01-23 12:40:00,105.97,105.975,105.955,105.96,979999997.0
2008-01-23 12:41:00,105.96,105.97,105.945,105.965,602299998.0
2008-01-23 12:42:00,105.965,105.97,105.94,105.95,134099999.0
2008-01-23 12:43:00,105.95,106.025,105.95,106.02,657700032.0
2008-01-23 12:44:00,106.02,106.03,106.01,106.025,348600006.0
2008-01-23 12:45:00,106.025,106.055,105.95,105.95,267099999.0
2008-01-23 12:46:00,105.95,106.0,105.95,106.0,457199999.0
2008-01-23 12:47:00,105.995,106.0,105.96,105.98,245200002.0
2008-01-23 12:48:00,105.98,106.0,105.975,105.975,210000000.0
2008-01-23 12:49:00,105.98,106.02,105.955,106.005,189100002.0
2008-01-23 12:50:00,106.005,106.02,105.96,105.965,201900000.0
2008-01-23 12:51:00,105.965,106.015,105.965,105.97,374699999.0
2008-01-23 12:52:00,105.97,105.975,105.925,105.97,1154000003.0
2008-01-23 12:53:00,105.74,105.76,105.73,105.74,721600000.0
2008-01-23 12:54:00,105.985,105.995,105.945,105.96,721600000.0
2008-01-23 12:55:00,105.96,105.965,105.95,105.955,687400000.0
2008-01-23 12:56:00,105.76,105.78,105.75,105.75,1532400017.0
2008-01-23 12:57:00,105.77,105.77,105.75,105.77,1532400017.0
2008-01-23 12:58:00,105.97,105.97,105.93,105.945,1532400017.0
2008-01-23 12:59:00,105.76,105.79,105.76,105.79,1641099999.0
2008-01-23 13:00:00,105.97,105.985,105.945,105.97,1641099999.0
2008-01-23 13:01:00,105.97,105.99,105.945,105.975,696099987.0
2008-01-23 13:02:00,105.975,105.98,105.945,105.955,1274599998.0
2008-01-23 13:03:00,105.955,105.965,105.935,105.965,1287499998.0
2008-01-23 13:04:00,105.72,105.74,105.72,105.74,960199997.0
2008-01-23 13:05:00,105.85,105.885,105.85,105.85,960199997.0
2008-01-23 13:06:00,105.85,105.855,105.825,105.845,914100004.0
2008-01-23 13:07:00,105.845,105.96,105.845,105.955,382099999.0
2008-01-23 13:08:00,105.955,105.96,105.915,105.93,261200002.0
2008-01-23 13:09:00,105.92,105.97,105.92,105.95,79900000.0
2008-01-23 13:10:00,105.95,105.955,105.915,105.92,370099999.0
2008-01-23 13:11:00,105.92,105.93,105.895,105.92,323800000.0
2008-01-23 13:12:00,105.92,105.97,105.905,105.97,124700000.0
2008-01-23 13:13:00,105.97,105.97,105.925,105.965,152000000.0
2008-01-23 13:14:00,105.965,105.98,105.95,105.965,179600000.0
2008-01-23 13:15:00,105.965,105.965,105.93,105.93,104700000.0
2008-01-23 13:16:00,105.93,105.94,105.9,105.91,280000000.0
2008-01-23 13:17:00,105.91,105.93,105.9,105.92,608099997.0
2008-01-23 13:18:00,105.92,105.94,105.895,105.91,496100000.0
2008-01-23 13:19:00,105.91,105.93,105.865,105.865,473500000.0
2008-01-23 13:20:00,105.86,105.91,105.83,105.875,446186038.0
2008-01-23 13:21:00,105.875,105.93,105.86,105.915,433919998.0
2008-01-23 13:22:00,105.91,105.925,105.89,105.92,1678200019.0
2008-01-23 13:23:00,105.76,105.77,105.76,105.76,888900000.0
2008-01-23 13:24:00,105.905,105.92,105.885,105.895,888900000.0
2008-01-23 13:25:00,105.78,105.78,105.74,105.75,1073900000.0
2008-01-23 13:26:00,105.74,105.78,105.74,105.77,1073900000.0
2008-01-23 13:27:00,105.89,105.9,105.865,105.875,1073900000.0
2008-01-23 13:28:00,105.875,105.885,105.825,105.835,1504499999.0
2008-01-23 13:29:00,105.835,105.86,105.805,105.815,869999993.0
2008-01-23 13:30:00,105.82,105.835,105.805,105.815,1092999996.0
2008-01-23 13:31:00,105.81,105.865,105.805,105.865,1831999998.0
2008-01-23 13:32:00,105.865,105.87,105.84,105.865,507700004.0
2008-01-23 13:33:00,105.82,105.83,105.81,105.83,746799997.0
2008-01-23 13:34:00,105.87,105.89,105.84,105.89,746799997.0
2008-01-23 13:35:00,105.82,105.84,105.81,105.83,1583399995.0
2008-01-23 13:36:00,105.925,105.94,105.865,105.88,1583399995.0
2008-01-23 13:37:00,105.875,105.885,105.84,105.84,885900001.0
2008-01-23 13:38:00,105.84,105.855,105.82,105.82,2115999998.0
2008-01-23 13:39:00,105.82,105.84,105.815,105.84,945992296.0
2008-01-23 13:40:00,105.84,105.84,105.81,105.825,1134751484.0
2008-01-23 13:41:00,105.825,105.84,105.81,105.835,1227800000.0
2008-01-23 13:42:00,105.835,105.84,105.815,105.815,161800000.0
2008-01-23 13:43:00,105.815,105.83,105.81,105.825,137100000.0
2008-01-23 13:44:00,105.825,105.835,105.755,105.755,787500008.0
2008-01-23 13:45:00,105.755,105.765,105.715,105.74,1183765039.0
2008-01-23 13:46:00,105.74,105.76,105.73,105.75,1346400010.0
2008-01-23 13:47:00,105.75,105.75,105.715,105.73,373799996.0
2008-01-23 13:48:00,105.73,105.735,105.7,105.73,1559300006.0
2008-01-23 13:49:00,105.73,105.74,105.715,105.735,2009200009.0
2008-01-23 13:50:00,105.735,105.755,105.715,105.72,1047129444.0
2008-01-23 13:51:00,105.65,105.65,105.61,105.65,168600000.0
2008-01-23 13:52:00,105.755,105.77,105.74,105.74,168600000.0
2008-01-23 13:53:00,105.74,105.77,105.74,105.75,230700000.0
2008-01-23 13:54:00,105.75,105.78,105.75,105.76,242600000.0
2008-01-23 13:55:00,105.76,105.785,105.76,105.765,183900000.0
2008-01-23 13:56:00,105.765,105.795,105.765,105.765,157199998.0
2008-01-23 13:57:00,105.765,105.79,105.765,105.79,442899999.0
2008-01-23 13:58:00,105.79,105.82,105.78,105.78,334800000.0
2008-01-23 13:59:00,105.78,105.8,105.77,105.8,1255100000.0
2008-01-23 14:00:00,105.8,105.81,105.79,105.8,1861700005.0
2008-01-23 14:01:00,105.8,105.815,105.785,105.79,108000000.0
2008-01-23 14:02:00,105.79,105.79,105.74,105.76,213599999.0
2008-01-23 14:03:00,105.76,105.765,105.715,105.725,445800000.0
2008-01-23 14:04:00,105.725,105.76,105.72,105.755,510199999.0
2008-01-23 14:05:00,105.755,105.755,105.71,105.72,1088850000.0
2008-01-23 14:06:00,105.72,105.76,105.705,105.755,809980003.0
2008-01-23 14:07:00,105.76,105.765,105.74,105.74,1636055026.0
2008-01-23 14:08:00,105.74,105.77,105.735,105.76,1257425000.0
2008-01-23 14:09:00,105.41,105.42,105.36,105.37,1390827234.0
2008-01-23 14:10:00,105.77,105.785,105.745,105.78,1390827234.0
2008-01-23 14:11:00,105.78,105.805,105.765,105.8,851700000.0
2008-01-23 14:12:00,105.8,105.81,105.8,105.81,969305000.0
2008-01-23 14:13:00,105.81,105.81,105.81,105.81,8000000.0
2008-01-23 14:14:00,105.77,105.77,105.765,105.77,458855002.0
2008-01-23 14:15:00,105.3,105.35,105.29,105.33,1667424979.0
2008-01-23 14:16:00,105.32,105.32,105.29,105.3,1667424979.0
2008-01-23 14:17:00,105.29,105.31,105.22,105.26,1667424979.0
2008-01-23 14:18:00,105.25,105.27,105.25,105.26,1667424979.0
2008-01-23 14:19:00,105.77,105.77,105.735,105.75,1667424979.0
2008-01-23 14:20:00,105.75,105.79,105.745,105.78,379400002.0
2008-01-23 14:21:00,105.78,105.79,105.755,105.79,733190002.0
2008-01-23 14:22:00,105.79,105.81,105.775,105.785,336000004.0
2008-01-23 14:23:00,105.785,105.785,105.76,105.77,317840000.0
2008-01-23 14:24:00,105.77,105.79,105.765,105.785,406870001.0
2008-01-23 14:25:00,105.785,105.785,105.75,105.76,1772580000.0
2008-01-23 14:26:00,105.76,105.79,105.75,105.775,708959989.0
2008-01-23 14:27:00,105.785,105.795,105.765,105.775,1491029966.0
2008-01-23 14:28:00,105.79,105.805,105.785,105.8,596354999.0
2008-01-23 14:29:00,105.8,105.805,105.785,105.785,584285004.0
2008-01-23 14:30:00,105.785,105.805,105.765,105.795,1098785011.0
2008-01-23 14:31:00,105.795,105.855,105.785,105.83,1250689990.0
2008-01-23 14:32:00,105.83,105.865,105.82,105.825,1175884981.0
2008-01-23 14:33:00,105.825,105.845,105.815,105.835,1885004976.0
2008-01-23 14:34:00,105.835,105.87,105.835,105.835,1566469982.0
2008-01-23 14:35:00,105.835,105.85,105.82,105.84,134595002.0
2008-01-23 14:36:00,105.84,105.86,105.835,105.86,1847745016.0
2008-01-23 14:37:00,105.86,105.905,105.855,105.895,259135000.0
2008-01-23 14:38:00,105.895,105.9,105.865,105.885,1852259988.0
2008-01-23 14:39:00,105.88,105.885,105.835,105.835,769190002.0
2008-01-23 14:40:00,105.84,105.875,105.835,105.87,752800002.0
2008-01-23 14:41:00,105.87,105.885,105.855,105.86,232755000.0
2008-01-23 14:42:00,105.86,105.89,105.855,105.88,439080001.0
2008-01-23 14:43:00,105.88,105.88,105.835,105.84,101425001.0
2008-01-23 14:44:00,105.84,105.85,105.83,105.835,27895000.0
2008-01-23 14:45:00,105.835,105.84,105.8,105.8,57335000.0
2008-01-23 14:46:00,105.8,105.81,105.775,105.775,845270000.0
2008-01-23 14:47:00,105.785,105.79,105.74,105.75,798299995.0
2008-01-23 14:48:00,105.75,105.75,105.675,105.695,884300003.0
2008-01-23 14:49:00,105.7,105.73,105.68,105.69,830900005.0
2008-01-23 14:50:00,105.69,105.715,105.655,105.665,1234900001.0
2008-01-23 14:51:00,105.665,105.67,105.63,105.67,501400000.0
2008-01-23 14:52:00,105.67,105.695,105.655,105.685,288600000.0
2008-01-23 14:53:00,105.69,105.72,105.69,105.7,1592900029.0
2008-01-23 14:54:00,105.7,105.79,105.68,105.78,854935392.0
2008-01-23 14:55:00,105.78,105.78,105.69,105.715,232400001.0
2008-01-23 14:56:00,105.715,105.74,105.715,105.725,153800000.0
2008-01-23 14:57:00,105.725,105.74,105.705,105.74,715100000.0
2008-01-23 14:58:00,105.74,105.74,105.685,105.685,206100002.0
2008-01-23 14:59:00,105.685,105.695,105.65,105.68,298300000.0
2008-01-23 15:00:00,105.68,105.69,105.655,105.69,584100000.0
2008-01-23 15:01:00,105.69,105.735,105.69,105.715,578099997.0
2008-01-23 15:02:00,105.72,105.72,105.67,105.67,497600001.0
2008-01-23 15:03:00,105.67,105.67,105.62,105.66,737399994.0
2008-01-23 15:04:00,105.66,105.66,105.545,105.545,157800000.0
2008-01-23 15:05:00,105.55,105.565,105.435,105.455,438400003.0
2008-01-23 15:06:00,105.45,105.45,105.375,105.41,258950000.0
2008-01-23 15:07:00,105.41,105.44,105.38,105.425,317499998.0
2008-01-23 15:08:00,105.425,105.465,105.425,105.445,509399994.0
2008-01-23 15:09:00,105.445,105.445,105.38,105.39,222300000.0
2008-01-23 15:10:00,105.39,105.4,105.315,105.315,345103396.0
2008-01-23 15:11:00,105.315,105.335,105.285,105.3,556800000.0
2008-01-23 15:12:00,105.3,105.305,105.215,105.235,484500000.0
2008-01-23 15:13:00,105.235,105.25,105.21,105.225,465600001.0
2008-01-23 15:14:00,105.23,105.325,105.215,105.31,426099998.0
2008-01-23 15:15:00,105.31,105.36,105.305,105.325,1168800001.0
2008-01-23 15:16:00,105.325,105.335,105.295,105.295,427316682.0
2008-01-23 15:17:00,105.295,105.32,105.235,105.275,343100000.0
2008-01-23 15:18:00,105.275,105.29,105.255,105.28,1839499998.0
2008-01-23 15:19:00,105.28,105.28,105.185,105.24,941150003.0
2008-01-23 15:20:00,105.235,105.24,105.115,105.115,428499999.0
2008-01-23 15:21:00,105.115,105.155,105.09,105.1,477400002.0
2008-01-23 15:22:00,105.1,105.12,105.05,105.075,548800001.0
2008-01-23 15:23:00,105.075,105.1,105.055,105.085,986699996.0
2008-01-23 15:24:00,105.085,105.21,105.055,105.18,702266687.0
2008-01-23 15:25:00,105.18,105.235,105.155,105.235,390499999.0
2008-01-23 15:26:00,105.235,105.265,105.165,105.215,1265999997.0
2008-01-23 15:27:00,105.215,105.275,105.215,105.225,1407300000.0
2008-01-23 15:28:00,105.26,105.26,105.19,105.2,1928312550.0
2008-01-23 15:29:00,105.175,105.225,105.175,105.195,1928312550.0
2008-01-23 15:30:00,105.22,105.25,105.19,105.2,1962300001.0
2008-01-23 15:31:00,105.21,105.27,105.21,105.25,1962300001.0
2008-01-23 15:32:00,105.17,105.185,105.095,105.095,1962300001.0
2008-01-23 15:33:00,105.095,105.105,105.055,105.065,1647499996.0
2008-01-23 15:34:00,105.065,105.085,104.945,105.07,1976451636.0
2008-01-23 15:35:00,105.07,105.155,105.045,105.105,1262000000.0
2008-01-23 15:36:00,105.105,105.165,105.095,105.145,1856800006.0
2008-01-23 15:37:00,105.145,105.145,105.09,105.12,561400001.0
2008-01-23 15:38:00,105.12,105.17,105.1,105.15,966299999.0
2008-01-23 15:39:00,105.15,105.18,105.095,105.105,1241100011.0
2008-01-23 15:40:00,105.095,105.16,105.095,105.14,317800001.0
2008-01-23 15:41:00,105.14,105.15,105.105,105.14,197150000.0
2008-01-23 15:42:00,105.14,105.2,105.125,105.19,283400000.0
2008-01-23 15:43:00,105.19,105.22,105.165,105.175,1478399993.0
2008-01-23 15:44:00,105.175,105.18,105.14,105.17,194200000.0
2008-01-23 15:45:00,105.17,105.19,105.135,105.135,271400000.0
2008-01-23 15:46:00,105.135,105.24,105.125,105.2,419061953.0
2008-01-23 15:47:00,105.195,105.21,105.12,105.14,910500001.0
2008-01-23 15:48:00,105.14,105.17,105.12,105.165,215600000.0
2008-01-23 15:49:00,105.17,105.19,105.14,105.17,1038799997.0
2008-01-23 15:50:00,105.17,105.24,105.165,105.185,745200001.0
2008-01-23 15:51:00,105.18,105.19,105.155,105.165,654799998.0
2008-01-23 15:52:00,105.165,105.215,105.145,105.215,220400000.0
2008-01-23 15:53:00,105.215,105.23,105.165,105.175,649699998.0
2008-01-23 15:54:00,105.175,105.23,105.165,105.22,83200000.0
2008-01-23 15:55:00,105.22,105.225,105.17,105.21,476150001.0
2008-01-23 15:56:00,105.21,105.22,105.185,105.215,158300000.0
2008-01-23 15:57:00,105.215,105.305,105.21,105.3,1473100001.0
2008-01-23 15:58:00,105.3,105.31,105.24,105.265,1124199991.0
2008-01-23 15:59:00,105.49,105.5,105.46,105.47,1418299997.0
2008-01-23 16:00:00,105.46,105.52,105.45,105.52,1418299997.0
2008-01-23 16:01:00,105.53,105.56,105.52,105.56,1418299997.0
2008-01-23 16:02:00,105.57,105.57,105.52,105.54,1418299997.0
2008-01-23 16:03:00,105.53,105.56,105.52,105.53,1418299997.0
2008-01-23 16:04:00,105.54,105.54,105.49,105.51,1418299997.0
2008-01-23 16:05:00,105.32,105.425,105.3,105.375,1418299997.0
2008-01-23 16:06:00,105.375,105.375,105.335,105.335,2045499972.0
2008-01-23 16:07:00,105.58,105.64,105.55,105.56,2077500010.0
2008-01-23 16:08:00,105.57,105.6,105.51,105.51,2077500010.0
2008-01-23 16:09:00,105.52,105.54,105.49,105.51,2077500010.0
2008-01-23 16:10:00,105.52,105.59,105.51,105.53,2077500010.0
2008-01-23 16:11:00,105.54,105.61,105.52,105.59,2077500010.0
2008-01-23 16:12:00,105.365,105.375,105.315,105.325,2077500010.0
2008-01-23 16:13:00,105.58,105.63,105.58,105.62,1530099996.0
2008-01-23 16:14:00,105.61,105.64,105.58,105.6,1530099996.0
2008-01-23 16:15:00,105.59,105.71,105.58,105.71,1530099996.0
2008-01-23 16:16:00,105.72,105.74,105.7,105.71,1530099996.0
2008-01-23 16:17:00,105.73,105.74,105.71,105.71,1530099996.0
2008-01-23 16:18:00,105.72,105.74,105.68,105.7,1530099996.0
2008-01-23 16:19:00,105.69,105.77,105.69,105.75,1530099996.0
2008-01-23 16:20:00,105.76,105.8,105.74,105.76,1530099996.0
2008-01-23 16:21:00,105.77,105.78,105.68,105.69,1530099996.0
2008-01-23 16:22:00,105.295,105.315,105.285,105.285,1530099996.0
2008-01-23 16:23:00,105.295,105.295,105.275,105.29,1046403997.0
2008-01-23 16:24:00,105.29,105.29,105.26,105.26,1671800000.0
2008-01-23 16:25:00,105.265,105.285,105.245,105.265,1961899999.0
2008-01-23 16:26:00,105.63,105.66,105.62,105.66,1677200006.0
2008-01-23 16:27:00,105.67,105.69,105.63,105.68,1677200006.0
2008-01-23 16:28:00,105.67,105.67,105.62,105.64,1677200006.0
2008-01-23 16:29:00,105.63,105.63,105.55,105.56,1677200006.0
2008-01-23 16:30:00,105.57,105.59,105.53,105.58,1677200006.0
2008-01-23 16:31:00,105.22,105.285,105.22,105.265,1677200006.0
2008-01-23 16:32:00,105.265,105.325,105.25,105.315,2119499998.0
2008-01-23 16:33:00,105.56,105.57,105.52,105.52,2024999998.0
2008-01-23 16:34:00,105.51,105.52,105.48,105.51,2024999998.0
2008-01-23 16:35:00,105.52,105.55,105.47,105.55,2024999998.0
2008-01-23 16:36:00,105.56,105.59,105.55,105.59,2024999998.0
2008-01-23 16:37:00,105.235,105.325,105.235,105.315,2024999998.0
2008-01-23 16:38:00,105.57,105.58,105.54,105.55,2082100005.0
2008-01-23 16:39:00,105.56,105.64,105.55,105.64,2082100005.0
2008-01-23 16:40:00,105.65,105.68,105.6,105.6,2082100005.0
2008-01-23 16:41:00,105.285,105.305,105.275,105.275,2082100005.0
2008-01-23 16:42:00,105.32,105.345,105.29,105.345,381900000.0
2008-01-23 16:43:00,105.34,105.34,105.275,105.285,1529400004.0
2008-01-23 16:44:00,105.28,105.285,105.23,105.23,1486300000.0
2008-01-23 16:45:00,105.23,105.265,105.2,105.225,1321499998.0
2008-01-23 16:46:00,105.225,105.34,105.22,105.33,951450000.0
2008-01-23 16:47:00,105.33,105.375,105.33,105.36,1373200000.0
2008-01-23 16:48:00,105.36,105.39,105.36,105.38,1341199998.0
2008-01-23 16:49:00,105.38,105.4,105.34,105.395,1673000001.0
2008-01-23 16:50:00,105.4,105.41,105.36,105.385,1723350007.0
2008-01-23 16:51:00,105.385,105.4,105.35,105.37,1392299999.0
2008-01-23 16:52:00,105.37,105.4,105.33,105.395,1642800001.0
2008-01-23 16:53:00,105.395,105.46,105.395,105.445,1241699999.0
2008-01-23 16:54:00,105.445,105.47,105.435,105.46,1832700002.0
2008-01-23 16:55:00,105.46,105.47,105.42,105.425,1719999992.0
2008-01-23 16:56:00,105.43,105.455,105.4,105.45,2048199992.0
2008-01-23 16:57:00,105.45,105.49,105.42,105.485,1099900003.0
2008-01-23 16:58:00,105.49,105.535,105.485,105.52,1626791302.0
2008-01-23 16:59:00,105.52,105.52,105.465,105.475,1386349999.0
2008-01-23 17:00:00,105.475,105.535,105.46,105.525,1890099988.0
2008-01-23 17:01:00,105.53,105.575,105.525,105.575,2126099991.0
2008-01-23 17:02:00,105.575,105.575,105.525,105.55,1984599994.0
2008-01-23 17:03:00,105.67,105.7,105.66,105.68,1626899991.0
2008-01-23 17:04:00,105.55,105.55,105.505,105.52,1626899991.0
2008-01-23 17:05:00,105.52,105.53,105.5,105.525,1326599998.0
2008-01-23 17:06:00,105.525,105.59,105.51,105.59,1407299999.0
2008-01-23 17:07:00,105.59,105.645,105.565,105.57,1478299994.0
2008-01-23 17:08:00,105.565,105.605,105.515,105.52,2082899997.0
2008-01-23 17:09:00,105.65,105.67,105.62,105.64,1871000003.0
2008-01-23 17:10:00,105.52,105.595,105.52,105.535,1871000003.0
2008-01-23 17:11:00,105.54,105.62,105.525,105.6,1949399994.0
2008-01-23 17:12:00,105.64,105.66,105.62,105.63,1920399999.0
2008-01-23 17:13:00,105.6,105.64,105.59,105.625,1920399999.0
2008-01-23 17:14:00,105.625,105.65,105.6,105.615,1624400001.0
2008-01-23 17:15:00,105.61,105.72,105.595,105.72,1703199999.0
2008-01-23 17:16:00,105.72,105.74,105.7,105.71,1135700000.0
2008-01-23 17:17:00,105.72,105.735,105.71,105.72,1403499999.0
2008-01-23 17:18:00,105.725,105.735,105.68,105.7,1965100007.0
2008-01-23 17:19:00,105.59,105.61,105.59,105.61,1349100000.0
2008-01-23 17:20:00,105.76,105.81,105.75,105.78,1349100000.0
2008-01-23 17:21:00,105.78,105.79,105.69,105.705,1636249999.0
2008-01-23 17:22:00,105.705,105.725,105.67,105.725,1228799995.0
2008-01-23 17:23:00,105.725,105.755,105.71,105.73,1695299997.0
2008-01-23 17:24:00,105.73,105.73,105.66,105.66,1711499980.0
2008-01-23 17:25:00,105.66,105.67,105.62,105.64,993050000.0
2008-01-23 17:26:00,105.64,105.68,105.64,105.68,1461900004.0
2008-01-23 17:27:00,105.68,105.705,105.65,105.69,1102300001.0
2008-01-23 17:28:00,105.69,105.695,105.64,105.65,1265600001.0
2008-01-23 17:29:00,105.65,105.65,105.565,105.58,1217300001.0
2008-01-23 17:30:00,105.58,105.6,105.54,105.59,1571899993.0
2008-01-23 17:31:00,105.585,105.61,105.55,105.6,1469500000.0
2008-01-23 17:32:00,105.6,105.61,105.565,105.57,1267499999.0
2008-01-23 17:33:00,105.57,105.585,105.54,105.54,927700000.0
2008-01-23 17:34:00,105.54,105.54,105.49,105.525,1258500001.0
2008-01-23 17:35:00,105.53,105.57,105.485,105.57,1414699999.0
2008-01-23 17:36:00,105.46,105.5,105.44,105.47,1181400000.0
2008-01-23 17:37:00,105.605,105.605,105.54,105.57,1181400000.0
2008-01-23 17:38:00,105.58,105.6,105.56,105.585,1351000000.0
2008-01-23 17:39:00,105.585,105.66,105.57,105.66,1221000000.0
2008-01-23 17:40:00,105.66,105.69,105.61,105.61,1033599999.0
2008-01-23 17:41:00,105.61,105.635,105.57,105.58,1401700007.0
2008-01-23 17:42:00,105.58,105.58,105.51,105.53,1429700000.0
2008-01-23 17:43:00,105.53,105.615,105.53,105.59,1773800003.0
2008-01-23 17:44:00,105.59,105.62,105.52,105.62,1530199999.0
2008-01-23 17:45:00,105.62,105.67,105.6,105.645,1084400000.0
2008-01-23 17:46:00,105.64,105.67,105.61,105.67,1438400001.0
2008-01-23 17:47:00,105.66,105.68,105.59,105.63,1577900003.0
2008-01-23 17:48:00,105.63,105.65,105.58,105.58,1949699997.0
2008-01-23 17:49:00,105.58,105.64,105.58,105.64,2001699992.0
2008-01-23 17:50:00,105.64,105.65,105.55,105.57,1572600003.0
2008-01-23 17:51:00,105.41,105.42,105.4,105.42,1488900000.0
2008-01-23 17:52:00,105.62,105.62,105.59,105.605,1488900000.0
2008-01-23 17:53:00,105.47,105.47,105.44,105.45,1655300001.0
2008-01-23 17:54:00,105.59,105.615,105.565,105.57,1655300001.0
2008-01-23 17:55:00,105.57,105.625,105.57,105.62,1221800000.0
2008-01-23 17:56:00,105.62,105.675,105.61,105.63,1264899999.0
2008-01-23 17:57:00,105.625,105.67,105.625,105.665,1074899999.0
2008-01-23 17:58:00,105.665,105.725,105.66,105.695,942200000.0
2008-01-23 17:59:00,105.695,105.74,105.69,105.72,738000000.0
2008-01-23 18:00:00,105.72,105.72,105.635,105.645,819099996.0
2008-01-23 18:01:00,105.65,105.665,105.615,105.64,1704899992.0
2008-01-23 18:02:00,105.635,105.69,105.635,105.675,1560565589.0
2008-01-23 18:03:00,105.43,105.43,105.41,105.42,1885700012.0
2008-01-23 18:04:00,105.41,105.44,105.41,105.43,1885700012.0
2008-01-23 18:05:00,105.41,105.41,105.37,105.4,1885700012.0
2008-01-23 18:06:00,105.725,105.73,105.675,105.7,1885700012.0
2008-01-23 18:07:00,105.705,105.725,105.67,105.675,2047900007.0
2008-01-23 18:08:00,105.675,105.685,105.655,105.675,1322899999.0
2008-01-23 18:09:00,105.675,105.69,105.635,105.655,184500000.0
2008-01-23 18:10:00,105.655,105.67,105.645,105.645,1380599996.0
2008-01-23 18:11:00,105.645,105.68,105.645,105.665,1682699997.0
2008-01-23 18:12:00,105.655,105.68,105.64,105.65,323616002.0
2008-01-23 18:13:00,105.645,105.66,105.62,105.655,355199999.0
2008-01-23 18:14:00,105.665,105.705,105.625,105.67,322500000.0
2008-01-23 18:15:00,105.67,105.67,105.625,105.66,351200001.0
2008-01-23 18:16:00,105.65,105.65,105.625,105.63,535600001.0
2008-01-23 18:17:00,105.63,105.675,105.63,105.63,963200001.0
2008-01-23 18:18:00,105.63,105.645,105.59,105.595,354301988.0
2008-01-23 18:19:00,105.6,105.63,105.6,105.625,443000000.0
2008-01-23 18:20:00,105.625,105.66,105.62,105.65,261600001.0
2008-01-23 18:21:00,105.65,105.68,105.63,105.655,292299999.0
2008-01-23 18:22:00,105.655,105.69,105.645,105.685,1543799996.0
2008-01-23 18:23:00,105.685,105.7,105.64,105.7,1290239437.0
2008-01-23 18:24:00,105.695,105.715,105.675,105.71,1754999233.0
2008-01-23 18:25:00,105.71,105.755,105.7,105.73,628799998.0
2008-01-23 18:26:00,105.73,105.765,105.73,105.735,1308200007.0
2008-01-23 18:27:00,105.73,105.74,105.71,105.73,134800000.0
2008-01-23 18:28:00,105.73,105.73,105.655,105.665,981800000.0
2008-01-23 18:29:00,105.665,105.665,105.625,105.64,1088299998.0
2008-01-23 18:30:00,105.64,105.655,105.585,105.585,806799997.0
2008-01-23 18:31:00,105.595,105.61,105.52,105.555,1590200003.0
2008-01-23 18:32:00,105.56,105.56,105.52,105.535,1669500003.0
2008-01-23 18:33:00,105.535,105.54,105.455,105.465,1384399998.0
2008-01-23 18:34:00,105.465,105.495,105.445,105.495,1567000003.0
2008-01-23 18:35:00,105.25,105.26,105.23,105.25,1475199998.0
2008-01-23 18:36:00,105.24,105.26,105.23,105.25,1475199998.0
2008-01-23 18:37:00,105.24,105.27,105.23,105.27,1475199998.0
2008-01-23 18:38:00,105.5,105.565,105.485,105.545,1475199998.0
2008-01-23 18:39:00,105.545,105.555,105.54,105.545,1529817337.0
2008-01-23 18:40:00,105.545,105.565,105.525,105.54,1648242391.0
2008-01-23 18:41:00,105.54,105.545,105.51,105.545,1161600000.0
2008-01-23 18:42:00,105.545,105.575,105.535,105.555,1314599999.0
2008-01-23 18:43:00,105.2,105.2,105.14,105.15,1085400002.0
2008-01-23 18:44:00,105.55,105.55,105.51,105.51,1085400002.0
2008-01-23 18:45:00,105.51,105.53,105.48,105.48,1294900004.0
2008-01-23 18:46:00,105.48,105.48,105.445,105.445,856799994.0
2008-01-23 18:47:00,105.445,105.45,105.4,105.405,845700000.0
2008-01-23 18:48:00,105.405,105.425,105.37,105.41,1437407547.0
2008-01-23 18:49:00,105.41,105.495,105.4,105.485,2111900006.0
2008-01-23 18:50:00,105.16,105.19,105.16,105.16,1672200008.0
2008-01-23 18:51:00,105.435,105.45,105.405,105.445,1672200008.0
2008-01-23 18:52:00,105.22,105.25,105.22,105.22,1233200004.0
2008-01-23 18:53:00,105.23,105.25,105.23,105.25,1233200004.0
2008-01-23 18:54:00,105.46,105.495,105.445,105.455,1233200004.0
2008-01-23 18:55:00,105.455,105.505,105.455,105.5,806899999.0
2008-01-23 18:56:00,105.5,105.515,105.475,105.505,1622199999.0
2008-01-23 18:57:00,105.505,105.505,105.465,105.49,833599999.0
2008-01-23 18:58:00,105.22,105.22,105.18,105.18,816499999.0
2008-01-23 18:59:00,105.465,105.475,105.4,105.415,816499999.0
2008-01-23 19:00:00,105.415,105.425,105.375,105.375,1407400003.0
2008-01-23 19:01:00,105.32,105.33,105.3,105.31,2121599967.0
2008-01-23 19:02:00,105.3,105.34,105.3,105.34,2121599967.0
2008-01-23 19:03:00,105.445,105.445,105.415,105.43,2121599967.0
2008-01-23 19:04:00,105.43,105.445,105.415,105.43,736000003.0
2008-01-23 19:05:00,105.31,105.35,105.29,105.32,1980500004.0
2008-01-23 19:06:00,105.39,105.405,105.375,105.4,1980500004.0
2008-01-23 19:07:00,105.4,105.425,105.375,105.4,1429599998.0
2008-01-23 19:08:00,105.34,105.36,105.34,105.34,1831999996.0
2008-01-23 19:09:00,105.41,105.415,105.395,105.405,1831999996.0
2008-01-23 19:10:00,105.405,105.415,105.4,105.415,1215299981.0
2008-01-23 19:11:00,105.27,105.29,105.24,105.25,2004049995.0
2008-01-23 19:12:00,105.24,105.24,105.22,105.22,2004049995.0
2008-01-23 19:13:00,105.39,105.435,105.385,105.43,2004049995.0
2008-01-23 19:14:00,105.43,105.44,105.405,105.415,1314699973.0
2008-01-23 19:15:00,105.405,105.425,105.405,105.425,362400007.0
2008-01-23 19:16:00,105.425,105.425,105.36,105.385,277800000.0
2008-01-23 19:17:00,105.35,105.37,105.34,105.35,1560900003.0
2008-01-23 19:18:00,105.435,105.475,105.405,105.45,1560900003.0
2008-01-23 19:19:00,105.45,105.465,105.425,105.465,1924600000.0
2008-01-23 19:20:00,105.465,105.475,105.46,105.465,1891799998.0
2008-01-23 19:21:00,105.465,105.5,105.455,105.5,1746199995.0
2008-01-23 19:22:00,105.5,105.52,105.5,105.515,1456600010.0
2008-01-23 19:23:00,105.35,105.41,105.35,105.41,1841600009.0
2008-01-23 19:24:00,105.46,105.485,105.455,105.48,1841600009.0
2008-01-23 19:25:00,105.4,105.42,105.38,105.4,1879899967.0
2008-01-23 19:26:00,105.41,105.41,105.38,105.38,1879899967.0
2008-01-23 19:27:00,105.475,105.48,105.46,105.465,1879899967.0
2008-01-23 19:28:00,105.465,105.47,105.455,105.455,854200002.0
2008-01-23 19:29:00,105.46,105.47,105.365,105.365,1529999995.0
2008-01-23 19:30:00,105.365,105.42,105.365,105.4,1626199990.0
2008-01-23 19:31:00,105.4,105.41,105.365,105.365,1851799996.0
2008-01-23 19:32:00,105.3,105.39,105.3,105.39,1054999999.0
2008-01-23 19:33:00,105.36,105.36,105.3,105.305,1054999999.0
2008-01-23 19:34:00,105.31,105.315,105.25,105.26,1528800522.0
2008-01-23 19:35:00,105.26,105.28,105.25,105.27,1183900000.0
2008-01-23 19:36:00,105.27,105.27,105.245,105.255,953200000.0
2008-01-23 19:37:00,105.26,105.28,105.23,105.28,1581800002.0
2008-01-23 19:38:00,105.28,105.28,105.17,105.17,1366799997.0
2008-01-23 19:39:00,105.17,105.19,105.15,105.15,1384899999.0
2008-01-23 19:40:00,105.46,105.46,105.43,105.44,1686000005.0
2008-01-23 19:41:00,105.175,105.2,105.165,105.185,1686000005.0
2008-01-23 19:42:00,105.43,105.44,105.42,105.42,1241800000.0
2008-01-23 19:43:00,105.43,105.43,105.38,105.39,1241800000.0
2008-01-23 19:44:00,105.4,105.46,105.4,105.46,1241800000.0
2008-01-23 19:45:00,105.13,105.14,105.06,105.065,1241800000.0
2008-01-23 19:46:00,105.065,105.1,105.055,105.1,1281999999.0
2008-01-23 19:47:00,105.1,105.16,105.095,105.145,1845499997.0
2008-01-23 19:48:00,105.145,105.145,105.115,105.12,1258899999.0
2008-01-23 19:49:00,105.12,105.195,105.12,105.195,1171200000.0
2008-01-23 19:50:00,105.195,105.2,105.155,105.175,1908699986.0
2008-01-23 19:51:00,105.18,105.225,105.175,105.22,1225200290.0
2008-01-23 19:52:00,105.225,105.26,105.22,105.24,1280399997.0
2008-01-23 19:53:00,105.24,105.26,105.23,105.26,990200000.0
2008-01-23 19:54:00,105.255,105.285,105.245,105.275,995100000.0
2008-01-23 19:55:00,105.275,105.285,105.225,105.23,1329399989.0
2008-01-23 19:56:00,105.23,105.25,105.225,105.23,1032200000.0
2008-01-23 19:57:00,105.23,105.24,105.205,105.23,1142200000.0
2008-01-23 19:58:00,105.23,105.235,105.19,105.2,1101200006.0
2008-01-23 19:59:00,105.2,105.33,105.2,105.32,1199800002.0
2008-01-23 20:00:00,105.32,105.35,105.315,105.32,1398950009.0
2008-01-23 20:01:00,105.32,105.345,105.315,105.325,875799997.0
2008-01-23 20:02:00,105.325,105.36,105.32,105.35,926900000.0
2008-01-23 20:03:00,105.35,105.39,105.35,105.38,1342500000.0
2008-01-23 20:04:00,105.38,105.385,105.33,105.33,1064400000.0
2008-01-23 20:05:00,105.33,105.36,105.305,105.34,1505699998.0
2008-01-23 20:06:00,105.34,105.38,105.33,105.355,1207300000.0
2008-01-23 20:07:00,105.355,105.355,105.34,105.345,800100000.0
2008-01-23 20:08:00,105.345,105.365,105.335,105.355,1479700008.0
2008-01-23 20:09:00,105.355,105.365,105.32,105.32,1261599997.0
2008-01-23 20:10:00,105.32,105.33,105.29,105.29,996500000.0
2008-01-23 20:11:00,105.29,105.315,105.27,105.27,1262899995.0
2008-01-23 20:12:00,105.27,105.27,105.24,105.24,938599998.0
2008-01-23 20:13:00,105.24,105.27,105.24,105.26,1132104002.0
2008-01-23 20:14:00,105.255,105.32,105.255,105.315,1335900003.0
2008-01-23 20:15:00,105.325,105.365,105.32,105.33,1394099997.0
2008-01-23 20:16:00,105.33,105.365,105.33,105.355,787400000.0
2008-01-23 20:17:00,105.355,105.39,105.35,105.36,1449500002.0
2008-01-23 20:18:00,105.36,105.36,105.3,105.33,1176200001.0
2008-01-23 20:19:00,105.33,105.34,105.315,105.325,904800000.0
2008-01-23 20:20:00,105.325,105.4,105.325,105.4,537500000.0
2008-01-23 20:21:00,105.4,105.42,105.39,105.415,776816000.0
2008-01-23 20:22:00,105.415,105.415,105.36,105.37,1941099989.0
2008-01-23 20:23:00,105.37,105.42,105.365,105.42,730999998.0
2008-01-23 20:24:00,105.42,105.445,105.38,105.395,1263100000.0
2008-01-23 20:25:00,105.395,105.435,105.395,105.42,888200000.0
2008-01-23 20:26:00,105.42,105.42,105.395,105.395,941200001.0
2008-01-23 20:27:00,105.395,105.4,105.38,105.38,629200000.0
2008-01-23 20:28:00,105.38,105.43,105.38,105.43,997799999.0
2008-01-23 20:29:00,105.425,105.43,105.39,105.39,985700000.0
2008-01-23 20:30:00,105.39,105.395,105.335,105.345,1275699999.0
2008-01-23 20:31:00,105.34,105.345,105.31,105.315,1459299999.0
2008-01-23 20:32:00,105.315,105.4,105.315,105.4,1164000000.0
2008-01-23 20:33:00,105.4,105.44,105.4,105.43,923400000.0
2008-01-23 20:34:00,105.43,105.46,105.42,105.46,859000000.0
2008-01-23 20:35:00,105.46,105.47,105.43,105.43,934800000.0
2008-01-23 20:36:00,105.43,105.46,105.415,105.46,1111300000.0
2008-01-23 20:37:00,105.46,105.545,105.455,105.54,874350000.0
2008-01-23 20:38:00,105.54,105.54,105.48,105.495,1263400000.0
2008-01-23 20:39:00,105.495,105.515,105.475,105.475,1949499993.0
2008-01-23 20:40:00,105.48,105.48,105.445,105.46,1032000000.0
2008-01-23 20:41:00,105.46,105.5,105.44,105.455,1288000000.0
2008-01-23 20:42:00,105.455,105.455,105.435,105.435,1116900000.0
2008-01-23 20:43:00,105.435,105.44,105.4,105.4,1355299999.0
2008-01-23 20:44:00,105.4,105.47,105.4,105.46,1817099999.0
2008-01-23 20:45:00,105.465,105.48,105.455,105.46,1484000000.0
2008-01-23 20:46:00,105.46,105.485,105.44,105.485,981900000.0
2008-01-23 20:47:00,105.48,105.52,105.48,105.51,817300000.0
2008-01-23 20:48:00,105.51,105.515,105.48,105.5,1179200001.0
2008-01-23 20:49:00,105.5,105.59,105.5,105.565,1411150000.0
2008-01-23 20:50:00,105.57,105.63,105.565,105.595,1225950003.0
2008-01-23 20:51:00,105.6,105.605,105.56,105.56,1559599997.0
2008-01-23 20:52:00,105.56,105.58,105.555,105.57,1284600000.0
2008-01-23 20:53:00,105.57,105.585,105.535,105.58,1211800002.0
2008-01-23 20:54:00,105.58,105.595,105.54,105.54,1002699999.0
2008-01-23 20:55:00,105.54,105.54,105.5,105.5,838400000.0
2008-01-23 20:56:00,105.5,105.52,105.48,105.51,679700000.0
2008-01-23 20:57:00,105.51,105.585,105.51,105.525,1119800000.0
2008-01-23 20:58:00,105.525,105.54,105.51,105.51,982500000.0
2008-01-23 20:59:00,105.51,105.55,105.5,105.55,815000000.0
2008-01-23 21:00:00,105.55,105.55,105.495,105.515,1304600003.0
2008-01-23 21:01:00,105.515,105.525,105.49,105.5,1408599995.0
2008-01-23 21:02:00,105.5,105.5,105.47,105.47,577100000.0
2008-01-23 21:03:00,105.47,105.49,105.47,105.47,935000000.0
2008-01-23 21:04:00,105.47,105.5,105.47,105.5,984100002.0
2008-01-23 21:05:00,105.5,105.6,105.5,105.555,1299099991.0
2008-01-23 21:06:00,105.56,105.61,105.545,105.6,1714499996.0
2008-01-23 21:07:00,105.6,105.685,105.595,105.67,1772500000.0
2008-01-23 21:08:00,105.67,105.67,105.63,105.635,948799997.0
2008-01-23 21:09:00,105.635,105.675,105.635,105.67,988800000.0
2008-01-23 21:10:00,105.67,105.7,105.63,105.635,1383000004.0
2008-01-23 21:11:00,105.635,105.655,105.61,105.61,635200000.0
2008-01-23 21:12:00,105.61,105.63,105.61,105.62,1162800002.0
2008-01-23 21:13:00,105.62,105.675,105.615,105.675,1029946340.0
2008-01-23 21:14:00,105.675,105.695,105.665,105.675,1962421096.0
2008-01-23 21:15:00,106.1,106.12,106.05,106.06,1059900000.0
2008-01-23 21:16:00,106.04,106.05,105.96,105.97,1059900000.0
2008-01-23 21:17:00,105.655,105.66,105.61,105.61,1059900000.0
2008-01-23 21:18:00,105.97,105.98,105.94,105.97,1901699993.0
2008-01-23 21:19:00,105.61,105.61,105.585,105.595,1901699993.0
2008-01-23 21:20:00,105.595,105.595,105.575,105.585,1521900001.0
2008-01-23 21:21:00,105.585,105.625,105.585,105.625,1802100004.0
2008-01-23 21:22:00,105.625,105.685,105.625,105.685,1658899998.0
2008-01-23 21:23:00,106.07,106.12,106.07,106.08,1899999996.0
2008-01-23 21:24:00,106.07,106.21,106.07,106.21,1899999996.0
2008-01-23 21:25:00,106.22,106.22,106.18,106.21,1899999996.0
2008-01-23 21:26:00,106.22,106.22,106.16,106.16,1899999996.0
2008-01-23 21:27:00,105.815,105.93,105.815,105.905,1899999996.0
2008-01-23 21:28:00,105.905,105.94,105.895,105.925,1860399991.0
2008-01-23 21:29:00,106.1,106.18,106.1,106.15,623400000.0
2008-01-23 21:30:00,106.16,106.2,106.15,106.17,623400000.0
2008-01-23 21:31:00,106.15,106.19,106.11,106.17,623400000.0
2008-01-23 21:32:00,105.885,105.885,105.855,105.865,623400000.0
2008-01-23 21:33:00,105.865,105.885,105.84,105.865,856399998.0
2008-01-23 21:34:00,105.875,105.91,105.865,105.91,1196100005.0
2008-01-23 21:35:00,105.91,105.915,105.85,105.875,2007800013.0
2008-01-23 21:36:00,105.875,105.875,105.84,105.85,1103220765.0
2008-01-23 21:37:00,105.85,105.855,105.825,105.85,547500000.0
2008-01-23 21:38:00,105.85,105.86,105.815,105.85,929999999.0
2008-01-23 21:39:00,105.845,105.925,105.84,105.91,1021299999.0
2008-01-23 21:40:00,105.91,105.92,105.885,105.885,1147599997.0
2008-01-23 21:41:00,105.885,105.915,105.875,105.875,1201500001.0
2008-01-23 21:42:00,105.875,105.875,105.795,105.805,1458700001.0
2008-01-23 21:43:00,105.805,105.815,105.785,105.785,2036599984.0
2008-01-23 21:44:00,105.785,105.815,105.775,105.805,1730000000.0
2008-01-23 21:45:00,105.805,105.845,105.78,105.84,2055099999.0
2008-01-23 21:46:00,105.84,105.845,105.795,105.815,2072600016.0
2008-01-23 21:47:00,105.815,105.815,105.74,105.745,1695899998.0
2008-01-23 21:48:00,105.75,105.77,105.735,105.75,1354200000.0
2008-01-23 21:49:00,105.75,105.77,105.73,105.73,898000000.0
2008-01-23 21:50:00,105.73,105.75,105.73,105.75,685600000.0
2008-01-23 21:51:00,105.75,105.76,105.715,105.75,1334800000.0
2008-01-23 21:52:00,105.76,105.79,105.75,105.79,1298299994.0
2008-01-23 21:53:00,105.78,105.78,105.725,105.73,2046399992.0
2008-01-23 21:54:00,105.73,105.74,105.67,105.67,1402599998.0
2008-01-23 21:55:00,106.6,106.62,106.58,106.6,1946700021.0
2008-01-23 21:56:00,106.59,106.64,106.59,106.6,1946700021.0
2008-01-23 21:57:00,105.705,105.74,105.705,105.74,1946700021.0
2008-01-23 21:58:00,106.59,106.61,106.59,106.6,1729700001.0
2008-01-23 21:59:00,106.59,106.6,106.56,106.57,1729700001.0
2008-01-23 22:00:00,106.56,106.59,106.55,106.56,1729700001.0
2008-01-23 22:01:00,106.57,106.57,106.54,106.55,1729700001.0
2008-01-23 22:02:00,105.82,105.92,105.815,105.92,1729700001.0
2008-01-23 22:03:00,105.92,105.95,105.91,105.93,835000000.0
2008-01-23 22:04:00,106.57,106.59,106.57,106.59,1530200000.0
2008-01-23 22:05:00,105.93,105.95,105.92,105.94,1530200000.0
2008-01-23 22:06:00,105.94,105.94,105.915,105.94,947200000.0
2008-01-23 22:07:00,105.94,105.98,105.94,105.96,1885300001.0
2008-01-23 22:08:00,106.6,106.6,106.58,106.58,2096099998.0
2008-01-23 22:09:00,106.59,106.59,106.57,106.59,2096099998.0
2008-01-23 22:10:00,106.6,106.61,106.59,106.61,2096099998.0
2008-01-23 22:11:00,106.6,106.66,106.6,106.65,2096099998.0
2008-01-23 22:12:00,106.64,106.67,106.64,106.67,2096099998.0
2008-01-23 22:13:00,106.06,106.15,106.06,106.13,2096099998.0
2008-01-23 22:14:00,106.66,106.68,106.65,106.65,2132599997.0
2008-01-23 22:15:00,106.64,106.64,106.63,106.64,2132599997.0
2008-01-23 22:16:00,106.07,106.08,105.98,105.99,2132599997.0
2008-01-23 22:17:00,105.985,106.0,105.96,106.0,1081300000.0
2008-01-23 22:18:00,105.99,106.0,105.955,105.98,1779399999.0
2008-01-23 22:19:00,105.98,106.01,105.97,106.005,1244900000.0
2008-01-23 22:20:00,106.005,106.01,105.985,105.985,2104600000.0
2008-01-23 22:21:00,105.985,106.035,105.985,106.035,1614700000.0
2008-01-23 22:22:00,106.035,106.1,106.02,106.09,1854100000.0
2008-01-23 22:23:00,106.66,106.66,106.65,106.66,1962000000.0
2008-01-23 22:24:00,106.67,106.67,106.65,106.66,1962000000.0
2008-01-23 22:25:00,106.67,106.67,106.66,106.66,1962000000.0
2008-01-23 22:26:00,106.67,106.67,106.66,106.67,1962000000.0
2008-01-23 22:27:00,106.18,106.23,106.15,106.165,1962000000.0
2008-01-23 22:28:00,106.16,106.2,106.11,106.13,1249200000.0
2008-01-23 22:29:00,106.13,106.18,106.105,106.17,1395600008.0
2008-01-23 22:30:00,106.16,106.22,106.16,106.17,1521800015.0
2008-01-23 22:31:00,106.76,106.76,106.75,106.75,1404000000.0
2008-01-23 22:32:00,106.76,106.76,106.75,106.75,1404000000.0
2008-01-23 22:33:00,106.23,106.25,106.21,106.25,1404000000.0
2008-01-23 22:34:00,106.74,106.75,106.73,106.73,1590800000.0
2008-01-23 22:35:00,106.74,106.75,106.73,106.74,1590800000.0
2008-01-23 22:36:00,106.75,106.76,106.74,106.76,1590800000.0
2008-01-23 22:37:00,106.75,106.76,106.75,106.76,1590800000.0
2008-01-23 22:38:00,106.77,106.79,106.76,106.77,1590800000.0
2008-01-23 22:39:00,106.78,106.79,106.77,106.77,1590800000.0
2008-01-23 22:40:00,106.78,106.81,106.77,106.8,1590800000.0
2008-01-23 22:41:00,106.81,106.81,106.8,106.81,1590800000.0
2008-01-23 22:42:00,106.8,106.8,106.79,106.8,1590800000.0
2008-01-23 22:43:00,106.79,106.8,106.75,106.76,1590800000.0
2008-01-23 22:44:00,106.75,106.8,106.75,106.77,1590800000.0
2008-01-23 22:45:00,106.76,106.79,106.76,106.78,1590800000.0
2008-01-23 22:46:00,106.77,106.78,106.77,106.78,1590800000.0
2008-01-23 22:47:00,106.79,106.82,106.79,106.81,1590800000.0
2008-01-23 22:48:00,106.78,106.78,106.77,106.78,1590800000.0
2008-01-23 22:49:00,106.51,106.58,106.5,106.58,1590800000.0
2008-01-23 22:50:00,106.57,106.7,106.55,106.665,1607999996.0
2008-01-23 22:51:00,106.67,106.67,106.62,106.63,1779600005.0
2008-01-23 22:52:00,106.63,106.63,106.605,106.615,1131100000.0
2008-01-23 22:53:00,106.615,106.67,106.605,106.615,796225111.0
2008-01-23 22:54:00,106.71,106.72,106.7,106.71,2092400000.0
2008-01-23 22:55:00,106.7,106.73,106.7,106.71,2092400000.0
2008-01-23 22:56:00,106.63,106.66,106.605,106.615,2092400000.0
2008-01-23 22:57:00,106.615,106.64,106.615,106.63,1384615075.0
2008-01-23 22:58:00,106.71,106.72,106.7,106.72,1387957001.0
2008-01-23 22:59:00,106.62,106.63,106.595,106.6,1387957001.0
2008-01-23 23:00:00,106.6,106.62,106.585,106.585,1338500000.0
2008-01-23 23:01:00,106.585,106.59,106.565,106.57,1649800000.0
2008-01-23 23:02:00,106.63,106.63,106.61,106.61,1629984909.0
2008-01-23 23:03:00,106.59,106.61,106.59,106.6,1629984909.0
2008-01-23 23:04:00,106.62,106.62,106.59,106.62,1629984909.0
2008-01-23 23:05:00,106.62,106.62,106.595,106.615,737700000.0
2008-01-23 23:06:00,106.615,106.615,106.585,106.6,1520700000.0
2008-01-23 23:07:00,106.59,106.6,106.58,106.59,1799699996.0
2008-01-23 23:08:00,106.61,106.63,106.595,106.61,1799699996.0
2008-01-23 23:09:00,106.61,106.62,106.595,106.62,987199999.0
2008-01-23 23:10:00,106.62,106.635,106.615,106.635,1301300000.0
2008-01-23 23:11:00,106.635,106.68,106.625,106.675,1301200000.0
2008-01-23 23:12:00,106.5,106.51,106.49,106.51,1565700000.0
2008-01-23 23:13:00,106.52,106.54,106.52,106.54,1565700000.0
2008-01-23 23:14:00,106.685,106.695,106.66,106.66,1565700000.0
2008-01-23 23:15:00,106.66,106.665,106.65,106.66,1281300000.0
2008-01-23 23:16:00,106.52,106.52,106.5,106.5,917100000.0
2008-01-23 23:17:00,106.68,106.68,106.665,106.665,917100000.0
2008-01-23 23:18:00,106.665,106.675,106.655,106.665,505400000.0
2008-01-23 23:19:00,106.66,106.67,106.66,106.665,1379800000.0
2008-01-23 23:20:00,106.665,106.68,106.665,106.675,1240400000.0
2008-01-23 23:21:00,106.675,106.68,106.65,106.655,1213300000.0
2008-01-23 23:22:00,106.655,106.665,106.655,106.66,1766500000.0
2008-01-23 23:23:00,106.665,106.675,106.66,106.675,1817999986.0
2008-01-23 23:24:00,106.48,106.49,106.48,106.48,1668200001.0
2008-01-23 23:25:00,106.49,106.49,106.49,106.49,1668200001.0
2008-01-23 23:26:00,106.5,106.5,106.48,106.48,1668200001.0
2008-01-23 23:27:00,106.49,106.49,106.49,106.49,1668200001.0
2008-01-23 23:28:00,106.5,106.5,106.5,106.5,1668200001.0
2008-01-23 23:29:00,106.51,106.51,106.51,106.51,1668200001.0
2008-01-23 23:30:00,106.5,106.5,106.48,106.48,1668200001.0
2008-01-23 23:31:00,106.49,106.49,106.48,106.48,1668200001.0
2008-01-23 23:32:00,106.49,106.5,106.49,106.49,1668200001.0
2008-01-23 23:33:00,106.5,106.5,106.48,106.48,1668200001.0
2008-01-23 23:34:00,106.49,106.49,106.48,106.49,1668200001.0
2008-01-23 23:35:00,106.48,106.49,106.48,106.48,1668200001.0
2008-01-23 23:36:00,106.745,106.785,106.745,106.78,1668200001.0
2008-01-23 23:37:00,106.78,106.785,106.765,106.77,958000000.0
2008-01-23 23:38:00,106.77,106.81,106.77,106.785,1180200000.0
2008-01-23 23:39:00,106.785,106.805,106.78,106.795,688000000.0
2008-01-23 23:40:00,106.79,106.83,106.79,106.81,643400000.0
2008-01-23 23:41:00,106.53,106.55,106.52,106.52,2091699999.0
2008-01-23 23:42:00,106.53,106.54,106.52,106.54,2091699999.0
2008-01-23 23:43:00,106.78,106.805,106.765,106.77,2091699999.0
2008-01-23 23:44:00,106.55,106.55,106.53,106.55,1300700000.0
2008-01-23 23:45:00,106.56,106.56,106.54,106.55,1300700000.0
2008-01-23 23:46:00,106.8,106.8,106.765,106.79,1300700000.0
2008-01-23 23:47:00,106.56,106.56,106.52,106.53,1230400000.0
2008-01-23 23:48:00,106.54,106.54,106.53,106.53,1230400000.0
2008-01-23 23:49:00,106.54,106.54,106.53,106.54,1230400000.0
2008-01-23 23:50:00,106.56,106.56,106.54,106.56,1230400000.0
2008-01-23 23:51:00,106.57,106.57,106.57,106.57,1230400000.0
2008-01-23 23:52:00,106.59,106.59,106.53,106.53,1230400000.0
2008-01-23 23:53:00,106.52,106.52,106.5,106.51,1230400000.0
2008-01-23 23:54:00,106.5,106.52,106.5,106.52,1230400000.0
2008-01-23 23:55:00,106.53,106.57,106.53,106.55,1230400000.0
2008-01-23 23:56:00,106.56,106.6,106.54,106.6,1230400000.0
2008-01-23 23:57:00,106.72,106.72,106.72,106.72,1230400000.0
2008-01-23 23:58:00,106.72,106.73,106.71,106.72,2048500000.0
2008-01-23 23:59:00,106.72,106.735,106.69,106.69,1800100000.0
2008-01-24 00:01:00,106.59,106.6,106.59,106.6,2065400000.0
2008-01-24 00:02:00,106.62,106.66,106.6,106.63,2065400000.0
2008-01-24 00:03:00,106.62,106.64,106.58,106.61,1823000000.0
2008-01-24 00:04:00,106.62,106.63,106.61,106.63,1865100000.0
2008-01-24 00:05:00,106.63,106.63,106.6,106.61,1602000000.0
2008-01-24 00:06:00,106.61,106.61,106.565,106.59,1771800000.0
2008-01-24 00:07:00,106.59,106.62,106.58,106.59,1963500000.0
2008-01-24 00:08:00,106.59,106.6,106.56,106.57,1606400000.0
2008-01-24 00:09:00,106.57,106.57,106.5,106.55,1412000000.0
2008-01-24 00:10:00,106.55,106.59,106.55,106.57,1629600000.0
2008-01-24 00:11:00,106.57,106.57,106.51,106.51,2117200000.0
2008-01-24 00:12:00,106.51,106.52,106.5,106.52,1759200000.0
2008-01-24 00:13:00,106.91,106.93,106.86,106.9,1540000000.0
2008-01-24 00:14:00,106.56,106.56,106.54,106.54,1540000000.0
2008-01-24 00:15:00,106.86,106.87,106.85,106.85,2068200000.0
2008-01-24 00:16:00,106.53,106.53,106.51,106.52,2068200000.0
2008-01-24 00:17:00,106.51,106.55,106.51,106.55,1660000000.0
2008-01-24 00:18:00,106.55,106.56,106.515,106.525,2043800000.0
2008-01-24 00:19:00,106.89,106.92,106.87,106.87,1564900000.0
2008-01-24 00:20:00,106.88,106.89,106.87,106.88,1564900000.0
2008-01-24 00:21:00,106.89,106.9,106.87,106.9,1564900000.0
2008-01-24 00:22:00,106.53,106.53,106.5,106.52,1564900000.0
2008-01-24 00:23:00,106.52,106.52,106.5,106.52,2123700000.0
2008-01-24 00:24:00,106.52,106.52,106.49,106.5,1908800000.0
2008-01-24 00:25:00,106.5,106.51,106.495,106.51,1602700000.0
2008-01-24 00:26:00,106.51,106.51,106.495,106.5,1960900000.0
2008-01-24 00:27:00,106.495,106.51,106.495,106.51,1559900000.0
2008-01-24 00:28:00,106.505,106.51,106.49,106.49,677100000.0
2008-01-24 00:29:00,106.49,106.51,106.485,106.505,846400000.0
2008-01-24 00:30:00,106.505,106.51,106.495,106.495,1581800000.0
2008-01-24 00:31:00,106.495,106.51,106.495,106.5,1982600000.0
2008-01-24 00:32:00,106.5,106.51,106.495,106.505,674900000.0
2008-01-24 00:33:00,106.505,106.51,106.49,106.505,1227700000.0
2008-01-24 00:34:00,106.505,106.505,106.495,106.5,598300000.0
2008-01-24 00:35:00,106.5,106.505,106.495,106.505,1239500000.0
2008-01-24 00:36:00,106.505,106.505,106.49,106.505,341200000.0
2008-01-24 00:37:00,106.505,106.51,106.495,106.51,2054300000.0
2008-01-24 00:38:00,106.51,106.52,106.495,106.52,1811100000.0
2008-01-24 00:39:00,106.52,106.55,106.52,106.55,678400000.0
2008-01-24 00:40:00,106.55,106.55,106.515,106.53,345600000.0
2008-01-24 00:41:00,106.76,106.76,106.75,106.75,1526000000.0
2008-01-24 00:42:00,106.52,106.54,106.505,106.53,1526000000.0
2008-01-24 00:43:00,106.53,106.56,106.52,106.555,1735400000.0
2008-01-24 00:44:00,106.555,106.565,106.54,106.55,1338500000.0
2008-01-24 00:45:00,106.73,106.75,106.73,106.75,1844900000.0
2008-01-24 00:46:00,106.56,106.56,106.55,106.56,1844900000.0
2008-01-24 00:47:00,106.56,106.57,106.53,106.54,1768000000.0
2008-01-24 00:48:00,106.54,106.55,106.54,106.54,2113600000.0
2008-01-24 00:49:00,106.54,106.55,106.53,106.55,1269600000.0
2008-01-24 00:50:00,106.67,106.67,106.63,106.63,1775700000.0
2008-01-24 00:51:00,106.56,106.58,106.56,106.57,1775700000.0
2008-01-24 00:52:00,106.62,106.62,106.57,106.57,2071800000.0
2008-01-24 00:53:00,106.58,106.58,106.55,106.56,2071800000.0
2008-01-24 00:54:00,106.57,106.57,106.55,106.57,2071800000.0
2008-01-24 00:55:00,106.56,106.58,106.55,106.58,2071800000.0
2008-01-24 00:56:00,106.57,106.61,106.57,106.6,2071800000.0
2008-01-24 00:57:00,106.595,106.61,106.595,106.6,2071800000.0
2008-01-24 00:58:00,106.595,106.6,106.585,106.6,1856800000.0
2008-01-24 00:59:00,106.6,106.6,106.58,106.6,1379700000.0
2008-01-24 01:00:00,106.75,106.75,106.72,106.74,2038300000.0
2008-01-24 01:01:00,106.585,106.59,106.585,106.59,2038300000.0
2008-01-24 01:02:00,106.58,106.605,106.58,106.595,678200000.0
2008-01-24 01:03:00,106.595,106.61,106.585,106.61,1518000000.0
2008-01-24 01:04:00,106.61,106.63,106.59,106.615,1746600000.0
2008-01-24 01:05:00,106.69,106.69,106.64,106.67,1931800000.0
2008-01-24 01:06:00,106.69,106.73,106.68,106.71,1931800000.0
2008-01-24 01:07:00,106.72,106.75,106.71,106.73,1931800000.0
2008-01-24 01:08:00,106.72,106.8,106.72,106.8,1931800000.0
2008-01-24 01:09:00,106.79,106.87,106.79,106.85,1931800000.0
2008-01-24 01:10:00,106.84,106.86,106.83,106.85,1931800000.0
2008-01-24 01:11:00,106.84,106.86,106.83,106.83,1931800000.0
2008-01-24 01:12:00,106.82,106.85,106.82,106.82,1931800000.0
2008-01-24 01:13:00,106.84,106.84,106.8,106.83,1931800000.0
2008-01-24 01:14:00,106.84,106.85,106.83,106.85,1931800000.0
2008-01-24 01:15:00,106.84,106.86,106.84,106.85,1931800000.0
2008-01-24 01:16:00,106.86,106.86,106.84,106.85,1931800000.0
2008-01-24 01:17:00,106.84,106.84,106.82,106.84,1931800000.0
2008-01-24 01:18:00,106.83,106.84,106.83,106.84,1931800000.0
2008-01-24 01:19:00,106.85,106.86,106.84,106.86,1931800000.0
2008-01-24 01:20:00,106.85,106.87,106.84,106.85,1931800000.0
2008-01-24 01:21:00,106.87,106.87,106.82,106.83,1931800000.0
2008-01-24 01:22:00,106.84,106.84,106.82,106.83,1931800000.0
2008-01-24 01:23:00,106.93,106.93,106.9,106.9,1931800000.0
2008-01-24 01:24:00,106.82,106.85,106.82,106.85,1468600000.0
2008-01-24 01:25:00,106.88,106.88,106.815,106.825,1468600000.0
2008-01-24 01:26:00,106.825,106.825,106.79,106.79,1104300000.0
2008-01-24 01:27:00,106.79,106.79,106.78,106.78,1302000000.0
2008-01-24 01:28:00,106.78,106.82,106.775,106.82,1509800000.0
2008-01-24 01:29:00,106.85,106.87,106.85,106.87,1913100002.0
2008-01-24 01:30:00,106.86,106.9,106.86,106.89,1913100002.0
2008-01-24 01:31:00,106.9,106.91,106.88,106.9,1913100002.0
2008-01-24 01:32:00,106.89,106.89,106.86,106.86,1913100002.0
2008-01-24 01:33:00,106.85,106.87,106.85,106.85,1913100002.0
2008-01-24 01:34:00,106.84,106.84,106.79,106.79,1913100002.0
2008-01-24 01:35:00,106.78,106.79,106.77,106.78,1913100002.0
2008-01-24 01:36:00,106.79,106.79,106.74,106.74,1913100002.0
2008-01-24 01:37:00,106.75,106.8,106.75,106.77,1913100002.0
2008-01-24 01:38:00,106.76,106.81,106.75,106.81,1913100002.0
2008-01-24 01:39:00,106.8,106.82,106.79,106.81,1913100002.0
2008-01-24 01:40:00,106.83,106.83,106.81,106.81,1913100002.0
2008-01-24 01:41:00,106.78,106.8,106.77,106.8,1913100002.0
2008-01-24 01:42:00,106.79,106.81,106.79,106.8,1913100002.0
2008-01-24 01:43:00,106.81,106.85,106.8,106.84,1913100002.0
2008-01-24 01:44:00,106.85,106.86,106.84,106.84,1913100002.0
2008-01-24 01:45:00,106.85,106.86,106.84,106.85,1913100002.0
2008-01-24 01:46:00,106.86,106.88,106.85,106.87,1913100002.0
2008-01-24 01:47:00,106.725,106.73,106.685,106.695,1913100002.0
2008-01-24 01:48:00,106.88,106.88,106.86,106.86,2010400003.0
2008-01-24 01:49:00,106.685,106.69,106.65,106.66,2010400003.0
2008-01-24 01:50:00,106.66,106.66,106.645,106.645,1985700000.0
2008-01-24 01:51:00,106.645,106.645,106.62,106.62,1205000000.0
2008-01-24 01:52:00,106.625,106.625,106.585,106.585,1711800003.0
2008-01-24 01:53:00,106.585,106.59,106.55,106.57,1858099996.0
2008-01-24 01:54:00,106.565,106.58,106.56,106.57,1987200005.0
2008-01-24 01:55:00,106.575,106.6,106.565,106.6,1633299985.0
2008-01-24 01:56:00,106.74,106.75,106.71,106.75,2009899998.0
2008-01-24 01:57:00,106.74,106.77,106.74,106.76,2009899998.0
2008-01-24 01:58:00,106.75,106.76,106.72,106.73,2009899998.0
2008-01-24 01:59:00,106.74,106.74,106.69,106.71,2009899998.0
2008-01-24 02:00:00,106.72,106.73,106.69,106.69,2009899998.0
2008-01-24 02:01:00,106.68,106.72,106.67,106.72,2009899998.0
2008-01-24 02:02:00,106.71,106.73,106.71,106.72,2009899998.0
2008-01-24 02:03:00,106.805,106.805,106.74,106.75,2009899998.0
2008-01-24 02:04:00,106.75,106.755,106.68,106.68,1677700000.0
2008-01-24 02:05:00,106.68,106.68,106.6,106.6,1615200000.0
2008-01-24 02:06:00,106.61,106.61,106.54,106.57,1615200000.0
2008-01-24 02:07:00,106.59,106.64,106.57,106.64,1615200000.0
2008-01-24 02:08:00,106.65,106.67,106.63,106.64,1615200000.0
2008-01-24 02:09:00,106.65,106.67,106.64,106.67,1615200000.0
2008-01-24 02:10:00,106.86,106.88,106.83,106.86,1615200000.0
2008-01-24 02:11:00,106.86,106.87,106.84,106.84,1282400000.0
2008-01-24 02:12:00,106.84,106.86,106.82,106.83,1313800000.0
2008-01-24 02:13:00,106.83,106.85,106.815,106.85,1776900000.0
2008-01-24 02:14:00,106.85,106.87,106.84,106.87,1583399999.0
2008-01-24 02:15:00,106.87,106.88,106.865,106.87,1505400000.0
2008-01-24 02:16:00,106.69,106.71,106.69,106.7,1288200000.0
2008-01-24 02:17:00,106.855,106.87,106.845,106.85,1288200000.0
2008-01-24 02:18:00,106.85,106.86,106.845,106.86,1967000000.0
2008-01-24 02:19:00,106.86,106.87,106.85,106.87,923300000.0
2008-01-24 02:20:00,106.68,106.69,106.65,106.66,2129300000.0
2008-01-24 02:21:00,106.67,106.67,106.63,106.64,2129300000.0
2008-01-24 02:22:00,106.63,106.64,106.63,106.64,2129300000.0
2008-01-24 02:23:00,106.65,106.66,106.64,106.66,2129300000.0
2008-01-24 02:24:00,106.65,106.66,106.63,106.63,2129300000.0
2008-01-24 02:25:00,106.65,106.68,106.64,106.68,2129300000.0
2008-01-24 02:26:00,106.67,106.7,106.66,106.66,2129300000.0
2008-01-24 02:27:00,106.91,106.92,106.87,106.88,2129300000.0
2008-01-24 02:28:00,106.87,106.9,106.865,106.87,1817400001.0
2008-01-24 02:29:00,106.87,106.89,106.87,106.89,1921000000.0
2008-01-24 02:30:00,106.89,106.91,106.875,106.89,1266200000.0
2008-01-24 02:31:00,106.89,106.935,106.89,106.91,2033099999.0
2008-01-24 02:32:00,106.59,106.61,106.59,106.61,811000000.0
2008-01-24 02:33:00,106.6,106.61,106.6,106.6,811000000.0
2008-01-24 02:34:00,106.86,106.86,106.81,106.81,811000000.0
2008-01-24 02:35:00,106.81,106.81,106.78,106.805,1516400000.0
2008-01-24 02:36:00,106.805,106.805,106.745,106.76,1343400000.0
2008-01-24 02:37:00,106.76,106.82,106.76,106.785,1739299999.0
2008-01-24 02:38:00,106.79,106.83,106.77,106.83,1555400000.0
2008-01-24 02:39:00,106.83,106.84,106.8,106.82,1650100000.0
2008-01-24 02:40:00,106.82,106.84,106.82,106.84,736800000.0
2008-01-24 02:41:00,106.84,106.84,106.795,106.805,649100000.0
2008-01-24 02:42:00,106.805,106.82,106.8,106.82,556000000.0
2008-01-24 02:43:00,106.82,106.86,106.815,106.86,1347100000.0
2008-01-24 02:44:00,106.86,106.88,106.86,106.86,402941273.0
2008-01-24 02:45:00,106.86,106.88,106.86,106.87,1783800000.0
2008-01-24 02:46:00,106.87,106.89,106.87,106.89,1338530632.0
2008-01-24 02:47:00,106.89,106.9,106.88,106.89,1511200000.0
2008-01-24 02:48:00,106.89,106.9,106.865,106.87,1294321326.0
2008-01-24 02:49:00,106.87,106.88,106.845,106.855,1532513330.0
2008-01-24 02:50:00,106.855,106.86,106.815,106.83,1511031994.0
2008-01-24 02:51:00,106.83,106.84,106.815,106.835,1966870649.0
2008-01-24 02:52:00,106.835,106.85,106.83,106.85,597551912.0
2008-01-24 02:53:00,106.85,106.85,106.805,106.805,1806138657.0
2008-01-24 02:54:00,106.805,106.855,106.805,106.84,1331500000.0
2008-01-24 02:55:00,106.835,106.85,106.745,106.755,1219300000.0
2008-01-24 02:56:00,106.755,106.765,106.74,106.765,1272000000.0
2008-01-24 02:57:00,106.765,106.79,106.755,106.78,2107000000.0
2008-01-24 02:58:00,106.78,106.78,106.74,106.75,1084614995.0
2008-01-24 02:59:00,106.75,106.76,106.705,106.73,744540662.0
2008-01-24 03:00:00,106.74,106.74,106.7,106.7,1933100000.0
2008-01-24 03:01:00,106.7,106.74,106.685,106.74,1967401655.0
2008-01-24 03:02:00,106.74,106.75,106.725,106.735,811400000.0
2008-01-24 03:03:00,106.735,106.745,106.68,106.7,524600000.0
2008-01-24 03:04:00,106.69,106.73,106.69,106.695,1873499989.0
2008-01-24 03:05:00,106.69,106.7,106.62,106.625,981300000.0
2008-01-24 03:06:00,106.625,106.625,106.555,106.59,1213700000.0
2008-01-24 03:07:00,106.59,106.66,106.585,106.66,1906300000.0
2008-01-24 03:08:00,106.49,106.49,106.45,106.47,1999048666.0
2008-01-24 03:09:00,106.48,106.5,106.48,106.49,1999048666.0
2008-01-24 03:10:00,106.675,106.685,106.655,106.655,1999048666.0
2008-01-24 03:11:00,106.66,106.69,106.655,106.69,1629550000.0
2008-01-24 03:12:00,106.69,106.69,106.68,106.69,605000000.0
2008-01-24 03:13:00,106.69,106.72,106.665,106.68,1015108881.0
2008-01-24 03:14:00,106.68,106.705,106.68,106.69,1703700000.0
2008-01-24 03:15:00,106.69,106.72,106.69,106.71,1260600002.0
2008-01-24 03:16:00,106.705,106.72,106.705,106.72,699300000.0
2008-01-24 03:17:00,106.72,106.72,106.68,106.71,2077500000.0
2008-01-24 03:18:00,106.71,106.715,106.69,106.705,905783105.0
2008-01-24 03:19:00,106.705,106.71,106.7,106.705,1758865470.0
2008-01-24 03:20:00,106.705,106.705,106.66,106.68,1031562278.0
2008-01-24 03:21:00,106.68,106.69,106.645,106.655,1435314997.0
2008-01-24 03:22:00,106.39,106.39,106.34,106.34,1152012327.0
2008-01-24 03:23:00,106.33,106.35,106.32,106.35,1152012327.0
2008-01-24 03:24:00,106.67,106.68,106.64,106.64,1152012327.0
2008-01-24 03:25:00,106.64,106.7,106.64,106.695,1555100000.0
2008-01-24 03:26:00,106.3,106.32,106.29,106.29,1746725327.0
2008-01-24 03:27:00,106.685,106.69,106.67,106.685,1746725327.0
2008-01-24 03:28:00,106.685,106.685,106.635,106.65,1371304651.0
2008-01-24 03:29:00,106.65,106.655,106.625,106.645,747885003.0
2008-01-24 03:30:00,106.645,106.655,106.625,106.64,2047641113.0
2008-01-24 03:31:00,106.635,106.655,106.59,106.595,1783731991.0
2008-01-24 03:32:00,106.595,106.63,106.585,106.63,1508900007.0
2008-01-24 03:33:00,106.625,106.63,106.6,106.615,1904700000.0
2008-01-24 03:34:00,106.615,106.625,106.535,106.535,1338699995.0
2008-01-24 03:35:00,106.545,106.58,106.545,106.58,966599997.0
2008-01-24 03:36:00,106.58,106.59,106.565,106.57,960694235.0
2008-01-24 03:37:00,106.57,106.57,106.545,106.545,295415484.0
2008-01-24 03:38:00,106.545,106.55,106.54,106.54,239200000.0
2008-01-24 03:39:00,106.54,106.545,106.52,106.54,276864892.0
2008-01-24 03:40:00,106.36,106.37,106.36,106.36,2115799992.0
2008-01-24 03:41:00,106.545,106.545,106.455,106.455,2115799992.0
2008-01-24 03:42:00,106.45,106.505,106.44,106.495,1344100005.0
2008-01-24 03:43:00,106.495,106.525,106.485,106.485,1227706302.0
2008-01-24 03:44:00,106.485,106.505,106.465,106.49,1277400000.0
2008-01-24 03:45:00,106.49,106.49,106.445,106.455,814748480.0
2008-01-24 03:46:00,106.455,106.48,106.44,106.445,1312380481.0
2008-01-24 03:47:00,106.41,106.44,106.4,106.44,801900002.0
2008-01-24 03:48:00,106.51,106.56,106.505,106.535,801900002.0
2008-01-24 03:49:00,106.535,106.54,106.46,106.46,308699999.0
2008-01-24 03:50:00,106.46,106.47,106.455,106.47,2117700051.0
2008-01-24 03:51:00,106.47,106.495,106.455,106.495,2045099991.0
2008-01-24 03:52:00,106.495,106.5,106.465,106.48,853000000.0
2008-01-24 03:53:00,106.475,106.52,106.475,106.515,349700000.0
2008-01-24 03:54:00,106.515,106.545,106.515,106.545,1421500001.0
2008-01-24 03:55:00,106.41,106.43,106.41,106.43,1179779042.0
2008-01-24 03:56:00,106.555,106.565,106.545,106.545,1179779042.0
2008-01-24 03:57:00,106.41,106.42,106.41,106.42,1877799995.0
2008-01-24 03:58:00,106.485,106.595,106.475,106.585,1877799995.0
2008-01-24 03:59:00,106.41,106.44,106.41,106.44,1415308479.0
2008-01-24 04:00:00,106.43,106.44,106.39,106.39,1415308479.0
2008-01-24 04:01:00,106.575,106.6,106.555,106.56,1415308479.0
2008-01-24 04:02:00,106.56,106.56,106.515,106.52,831960300.0
2008-01-24 04:03:00,106.52,106.54,106.515,106.525,1903400001.0
2008-01-24 04:04:00,106.35,106.35,106.25,106.25,2077899985.0
2008-01-24 04:05:00,106.455,106.49,106.455,106.49,2077899985.0
2008-01-24 04:06:00,106.49,106.505,106.48,106.505,833964180.0
2008-01-24 04:07:00,106.505,106.515,106.49,106.505,1816906008.0
2008-01-24 04:08:00,106.505,106.505,106.465,106.48,834217191.0
2008-01-24 04:09:00,106.48,106.515,106.48,106.5,886900000.0
2008-01-24 04:10:00,106.5,106.505,106.49,106.505,575538653.0
2008-01-24 04:11:00,106.505,106.515,106.485,106.495,1111517661.0
2008-01-24 04:12:00,106.495,106.515,106.455,106.47,208319960.0
2008-01-24 04:13:00,106.47,106.485,106.455,106.485,864099997.0
2008-01-24 04:14:00,106.485,106.49,106.46,106.46,223400000.0
2008-01-24 04:15:00,106.46,106.465,106.445,106.46,340500000.0
2008-01-24 04:16:00,106.455,106.46,106.415,106.415,894387035.0
2008-01-24 04:17:00,106.415,106.42,106.38,106.395,403400000.0
2008-01-24 04:18:00,106.4,106.41,106.385,106.4,182524245.0
2008-01-24 04:19:00,106.405,106.405,106.35,106.355,1167278853.0
2008-01-24 04:20:00,106.35,106.395,106.35,106.395,1129200000.0
2008-01-24 04:21:00,106.395,106.395,106.37,106.395,478800000.0
2008-01-24 04:22:00,106.395,106.395,106.335,106.345,477500000.0
2008-01-24 04:23:00,106.345,106.355,106.325,106.355,988899999.0
2008-01-24 04:24:00,106.355,106.36,106.335,106.34,743611635.0
2008-01-24 04:25:00,106.34,106.34,106.315,106.34,858519318.0
2008-01-24 04:26:00,106.34,106.34,106.295,106.305,1439045998.0
2008-01-24 04:27:00,106.305,106.335,106.3,106.335,1249600000.0
2008-01-24 04:28:00,106.335,106.375,106.335,106.36,913900000.0
2008-01-24 04:29:00,106.365,106.385,106.345,106.345,410392480.0
2008-01-24 04:30:00,106.345,106.35,106.33,106.34,1035500000.0
2008-01-24 04:31:00,106.34,106.35,106.32,106.32,1068699975.0
2008-01-24 04:32:00,106.32,106.36,106.32,106.335,923999995.0
2008-01-24 04:33:00,106.335,106.34,106.335,106.34,932400000.0
2008-01-24 04:34:00,106.34,106.355,106.34,106.35,230700000.0
2008-01-24 04:35:00,106.35,106.395,106.35,106.395,421300000.0
2008-01-24 04:36:00,106.395,106.405,106.385,106.385,168300000.0
2008-01-24 04:37:00,106.385,106.405,106.385,106.4,162100000.0
2008-01-24 04:38:00,106.4,106.4,106.37,106.37,282800000.0
2008-01-24 04:39:00,106.37,106.385,106.37,106.38,156100000.0
2008-01-24 04:40:00,106.38,106.38,106.365,106.375,1153699997.0
2008-01-24 04:41:00,106.375,106.375,106.365,106.375,548100000.0
2008-01-24 04:42:00,106.375,106.375,106.365,106.365,1018877120.0
2008-01-24 04:43:00,106.365,106.365,106.36,106.365,1591500000.0
2008-01-24 04:44:00,106.365,106.38,106.365,106.38,828699999.0
2008-01-24 04:45:00,106.38,106.38,106.375,106.38,261400000.0
2008-01-24 04:46:00,106.38,106.43,106.375,106.425,1120700009.0
2008-01-24 04:47:00,106.43,106.45,106.4,106.44,295700000.0
2008-01-24 04:48:00,106.44,106.46,106.43,106.455,322518850.0
2008-01-24 04:49:00,106.455,106.49,106.455,106.49,174655857.0
2008-01-24 04:50:00,106.49,106.495,106.455,106.455,515700002.0
2008-01-24 04:51:00,106.455,106.47,106.435,106.435,653700002.0
2008-01-24 04:52:00,106.445,106.475,106.43,106.465,209300000.0
2008-01-24 04:53:00,106.47,106.47,106.45,106.47,382980693.0
2008-01-24 04:54:00,106.47,106.47,106.43,106.43,135567472.0
2008-01-24 04:55:00,106.43,106.44,106.415,106.44,173000000.0
2008-01-24 04:56:00,106.44,106.445,106.425,106.43,572410943.0
2008-01-24 04:57:00,106.43,106.43,106.405,106.43,489000000.0
2008-01-24 04:58:00,106.43,106.44,106.41,106.415,219700002.0
2008-01-24 04:59:00,106.41,106.455,106.41,106.44,261941216.0
2008-01-24 05:00:00,106.44,106.455,106.4,106.4,196615954.0
2008-01-24 05:01:00,106.4,106.41,106.38,106.395,152800000.0
2008-01-24 05:02:00,106.395,106.395,106.365,106.365,425700000.0
2008-01-24 05:03:00,106.365,106.39,106.355,106.365,1316600011.0
2008-01-24 05:04:00,106.37,106.375,106.245,106.255,1585399994.0
2008-01-24 05:05:00,106.25,106.265,106.205,106.26,1542400003.0
2008-01-24 05:06:00,106.38,106.4,106.38,106.38,844400000.0
2008-01-24 05:07:00,106.255,106.355,106.255,106.325,844400000.0
2008-01-24 05:08:00,106.32,106.335,106.27,106.27,767300000.0
2008-01-24 05:09:00,106.27,106.3,106.27,106.28,323700000.0
2008-01-24 05:10:00,106.39,106.39,106.38,106.39,1302900000.0
2008-01-24 05:11:00,106.27,106.285,106.27,106.28,1302900000.0
2008-01-24 05:12:00,106.28,106.31,106.28,106.295,716800000.0
2008-01-24 05:13:00,106.295,106.295,106.27,106.28,149100000.0
2008-01-24 05:14:00,106.28,106.28,106.275,106.28,119200000.0
2008-01-24 05:15:00,106.28,106.315,106.28,106.315,204800000.0
2008-01-24 05:16:00,106.315,106.33,106.31,106.315,537400000.0
2008-01-24 05:17:00,106.315,106.325,106.26,106.27,487199999.0
2008-01-24 05:18:00,106.27,106.275,106.255,106.26,362100000.0
2008-01-24 05:19:00,106.26,106.285,106.255,106.285,2066299997.0
2008-01-24 05:20:00,106.285,106.285,106.265,106.285,587600000.0
2008-01-24 05:21:00,106.285,106.3,106.27,106.295,549899999.0
2008-01-24 05:22:00,106.295,106.335,106.295,106.32,1674200000.0
2008-01-24 05:23:00,106.32,106.32,106.315,106.32,897300000.0
2008-01-24 05:24:00,106.32,106.335,106.32,106.335,938300000.0
2008-01-24 05:25:00,106.42,106.44,106.42,106.43,2114800002.0
2008-01-24 05:26:00,106.44,106.44,106.43,106.44,2114800002.0
2008-01-24 05:27:00,106.43,106.44,106.42,106.44,2114800002.0
2008-01-24 05:28:00,106.34,106.4,106.34,106.395,2114800002.0
2008-01-24 05:29:00,106.48,106.52,106.48,106.5,1283100000.0
2008-01-24 05:30:00,106.325,106.335,106.32,106.335,1283100000.0
2008-01-24 05:31:00,106.335,106.335,106.295,106.305,493100000.0
2008-01-24 05:32:00,106.305,106.345,106.295,106.33,1502800000.0
2008-01-24 05:33:00,106.33,106.33,106.315,106.325,436200000.0
2008-01-24 05:34:00,106.325,106.345,106.325,106.345,1138100000.0
2008-01-24 05:35:00,106.345,106.355,106.33,106.345,143500000.0
2008-01-24 05:36:00,106.345,106.395,106.345,106.385,446099999.0
2008-01-24 05:37:00,106.38,106.395,106.375,106.395,860300000.0
2008-01-24 05:38:00,106.395,106.4,106.39,106.395,620300000.0
2008-01-24 05:39:00,106.395,106.4,106.37,106.4,350199999.0
2008-01-24 05:40:00,106.4,106.41,106.39,106.4,255600003.0
2008-01-24 05:41:00,106.4,106.4,106.39,106.4,1265600004.0
2008-01-24 05:42:00,106.59,106.59,106.59,106.59,148000000.0
2008-01-24 05:43:00,106.58,106.59,106.54,106.54,148000000.0
2008-01-24 05:44:00,106.55,106.56,106.53,106.54,148000000.0
2008-01-24 05:45:00,106.43,106.445,106.43,106.435,148000000.0
2008-01-24 05:46:00,106.435,106.445,106.425,106.445,83800000.0
2008-01-24 05:47:00,106.445,106.465,106.435,106.455,403100000.0
2008-01-24 05:48:00,106.455,106.46,106.45,106.45,892000000.0
2008-01-24 05:49:00,106.45,106.46,106.43,106.435,200699999.0
2008-01-24 05:50:00,106.435,106.445,106.415,106.435,218900000.0
2008-01-24 05:51:00,106.435,106.435,106.42,106.425,256000000.0
2008-01-24 05:52:00,106.425,106.43,106.42,106.43,335400000.0
2008-01-24 05:53:00,106.43,106.43,106.42,106.42,172500000.0
2008-01-24 05:54:00,106.42,106.43,106.415,106.425,1624400000.0
2008-01-24 05:55:00,106.425,106.425,106.395,106.4,416600000.0
2008-01-24 05:56:00,106.4,106.4,106.35,106.355,279900000.0
2008-01-24 05:57:00,106.355,106.39,106.35,106.385,167700000.0
2008-01-24 05:58:00,106.385,106.405,106.38,106.4,331700000.0
2008-01-24 05:59:00,106.405,106.405,106.385,106.39,388000000.0
2008-01-24 06:00:00,106.39,106.43,106.39,106.425,564600000.0
2008-01-24 06:01:00,106.425,106.43,106.42,106.42,297600000.0
2008-01-24 06:02:00,106.42,106.425,106.405,106.425,226283040.0
2008-01-24 06:03:00,106.425,106.425,106.41,106.42,308700000.0
2008-01-24 06:04:00,106.54,106.54,106.52,106.53,896000000.0
2008-01-24 06:05:00,106.395,106.41,106.395,106.41,896000000.0
2008-01-24 06:06:00,106.41,106.41,106.395,106.395,869900000.0
2008-01-24 06:07:00,106.4,106.4,106.37,106.375,121300000.0
2008-01-24 06:08:00,106.375,106.39,106.37,106.385,236600000.0
2008-01-24 06:09:00,106.38,106.4,106.38,106.395,626900000.0
2008-01-24 06:10:00,106.395,106.405,106.395,106.4,84200000.0
2008-01-24 06:11:00,106.4,106.4,106.38,106.385,2019500015.0
2008-01-24 06:12:00,106.46,106.46,106.45,106.46,1323099978.0
2008-01-24 06:13:00,106.365,106.385,106.365,106.38,1323099978.0
2008-01-24 06:14:00,106.385,106.405,106.38,106.405,918500000.0
2008-01-24 06:15:00,106.405,106.405,106.39,106.395,737700000.0
2008-01-24 06:16:00,106.45,106.45,106.43,106.45,1578100010.0
2008-01-24 06:17:00,106.41,106.42,106.405,106.405,1578100010.0
2008-01-24 06:18:00,106.45,106.45,106.43,106.44,330199998.0
2008-01-24 06:19:00,106.45,106.46,106.45,106.45,330199998.0
2008-01-24 06:20:00,106.45,106.45,106.435,106.44,330199998.0
2008-01-24 06:21:00,106.44,106.455,106.435,106.45,610100004.0
2008-01-24 06:22:00,106.45,106.46,106.445,106.445,292899989.0
2008-01-24 06:23:00,106.45,106.45,106.44,106.44,1677099999.0
2008-01-24 06:24:00,106.45,106.45,106.44,106.45,1677099999.0
2008-01-24 06:25:00,106.44,106.44,106.44,106.44,1677099999.0
2008-01-24 06:26:00,106.435,106.45,106.435,106.45,1677099999.0
2008-01-24 06:27:00,106.45,106.455,106.435,106.45,805800000.0
2008-01-24 06:28:00,106.45,106.485,106.45,106.485,1648100000.0
2008-01-24 06:29:00,106.485,106.53,106.485,106.51,782999995.0
2008-01-24 06:30:00,106.51,106.555,106.505,106.55,1022399999.0
2008-01-24 06:31:00,106.55,106.585,106.535,106.54,247000002.0
2008-01-24 06:32:00,106.545,106.56,106.54,106.55,266300000.0
2008-01-24 06:33:00,106.55,106.58,106.54,106.575,948200000.0
2008-01-24 06:34:00,106.58,106.58,106.565,106.575,533699999.0
2008-01-24 06:35:00,106.575,106.58,106.57,106.57,192100000.0
2008-01-24 06:36:00,106.57,106.575,106.55,106.55,298600000.0
2008-01-24 06:37:00,106.5,106.52,106.5,106.52,613299990.0
2008-01-24 06:38:00,106.585,106.635,106.585,106.625,613299990.0
2008-01-24 06:39:00,106.52,106.52,106.52,106.52,695499999.0
2008-01-24 06:40:00,106.595,106.6,106.58,106.585,695499999.0
2008-01-24 06:41:00,106.585,106.61,106.58,106.59,681600001.0
2008-01-24 06:42:00,106.59,106.6,106.59,106.595,2145399979.0
2008-01-24 06:43:00,106.595,106.6,106.555,106.56,1059299979.0
2008-01-24 06:44:00,106.56,106.57,106.54,106.55,809099998.0
2008-01-24 06:45:00,106.52,106.54,106.52,106.54,657100000.0
2008-01-24 06:46:00,106.545,106.555,106.535,106.555,657100000.0
2008-01-24 06:47:00,106.555,106.56,106.55,106.555,110500000.0
2008-01-24 06:48:00,106.555,106.57,106.55,106.55,151099999.0
2008-01-24 06:49:00,106.55,106.585,106.55,106.58,1106099996.0
2008-01-24 06:50:00,106.58,106.59,106.56,106.575,1378399975.0
2008-01-24 06:51:00,106.575,106.575,106.565,106.565,125400000.0
2008-01-24 06:52:00,106.565,106.57,106.555,106.555,1195500000.0
2008-01-24 06:53:00,106.555,106.575,106.555,106.565,1666400000.0
2008-01-24 06:54:00,106.565,106.575,106.565,106.57,1206300000.0
2008-01-24 06:56:00,106.61,106.63,106.59,106.6,133499999.0
2008-01-24 06:57:00,106.61,106.61,106.6,106.6,133499999.0
2008-01-24 06:58:00,106.575,106.58,106.575,106.58,133499999.0
2008-01-24 06:59:00,106.59,106.59,106.57,106.57,1256400012.0
2008-01-24 07:00:00,106.56,106.56,106.55,106.56,1256400012.0
2008-01-24 07:01:00,106.55,106.55,106.46,106.49,1256400012.0
2008-01-24 07:02:00,106.58,106.58,106.565,106.575,1256400012.0
2008-01-24 07:03:00,106.58,106.58,106.52,106.54,1031100001.0
2008-01-24 07:04:00,106.5,106.57,106.5,106.57,620800000.0
2008-01-24 07:05:00,106.56,106.59,106.53,106.54,620800000.0
2008-01-24 07:06:00,106.53,106.54,106.51,106.51,620800000.0
2008-01-24 07:07:00,106.53,106.53,106.51,106.51,620800000.0
2008-01-24 07:08:00,106.52,106.52,106.51,106.52,620800000.0
2008-01-24 07:09:00,106.53,106.53,106.51,106.52,620800000.0
2008-01-24 07:10:00,106.415,106.49,106.415,106.49,620800000.0
2008-01-24 07:11:00,106.56,106.56,106.54,106.56,1682500000.0
2008-01-24 07:12:00,106.55,106.55,106.55,106.55,1682500000.0
2008-01-24 07:13:00,106.455,106.46,106.445,106.455,1682500000.0
2008-01-24 07:14:00,106.53,106.54,106.53,106.54,1775500000.0
2008-01-24 07:15:00,106.45,106.45,106.44,106.445,1775500000.0
2008-01-24 07:16:00,106.58,106.59,106.56,106.56,457000000.0
2008-01-24 07:17:00,106.445,106.46,106.435,106.45,457000000.0
2008-01-24 07:18:00,106.45,106.46,106.43,106.45,1118699997.0
2008-01-24 07:19:00,106.45,106.47,106.445,106.465,910000001.0
2008-01-24 07:20:00,106.465,106.49,106.465,106.475,310200000.0
2008-01-24 07:21:00,106.475,106.475,106.465,106.465,596600000.0
2008-01-24 07:22:00,106.57,106.59,106.56,106.59,279600000.0
2008-01-24 07:23:00,106.45,106.46,106.45,106.45,279600000.0
2008-01-24 07:24:00,106.45,106.46,106.45,106.46,402900000.0
2008-01-24 07:25:00,106.46,106.465,106.45,106.45,449700000.0
2008-01-24 07:26:00,106.45,106.46,106.435,106.46,1446200000.0
2008-01-24 07:27:00,106.58,106.58,106.57,106.58,1110600000.0
2008-01-24 07:28:00,106.57,106.57,106.56,106.57,1110600000.0
2008-01-24 07:29:00,106.48,106.485,106.475,106.48,1110600000.0
2008-01-24 07:30:00,106.48,106.52,106.475,106.51,551100000.0
2008-01-24 07:31:00,106.51,106.525,106.5,106.51,594699998.0
2008-01-24 07:32:00,106.51,106.515,106.475,106.485,297499998.0
2008-01-24 07:33:00,106.53,106.53,106.52,106.53,697800000.0
2008-01-24 07:34:00,106.52,106.52,106.51,106.52,697800000.0
2008-01-24 07:35:00,106.53,106.55,106.52,106.55,697800000.0
2008-01-24 07:36:00,106.56,106.56,106.55,106.55,697800000.0
2008-01-24 07:37:00,106.52,106.52,106.505,106.51,697800000.0
2008-01-24 07:38:00,106.51,106.53,106.505,106.53,447500000.0
2008-01-24 07:39:00,106.53,106.53,106.52,106.525,885400000.0
2008-01-24 07:40:00,106.44,106.47,106.4,106.42,587800000.0
2008-01-24 07:41:00,106.515,106.52,106.515,106.515,587800000.0
2008-01-24 07:42:00,106.515,106.53,106.51,106.52,393900000.0
2008-01-24 07:43:00,106.52,106.54,106.52,106.535,1368300008.0
2008-01-24 07:44:00,106.36,106.39,106.36,106.37,278099999.0
2008-01-24 07:45:00,106.36,106.37,106.35,106.35,278099999.0
2008-01-24 07:46:00,106.36,106.36,106.32,106.35,278099999.0
2008-01-24 07:47:00,106.55,106.55,106.535,106.535,278099999.0
2008-01-24 07:48:00,106.535,106.55,106.535,106.54,220400001.0
2008-01-24 07:49:00,106.54,106.595,106.54,106.595,1430100006.0
2008-01-24 07:50:00,106.595,106.61,106.585,106.61,1609900024.0
2008-01-24 07:51:00,106.44,106.45,106.41,106.41,1923599999.0
2008-01-24 07:52:00,106.4,106.43,106.4,106.43,1923599999.0
2008-01-24 07:53:00,106.44,106.49,106.44,106.47,1923599999.0
2008-01-24 07:54:00,106.46,106.46,106.43,106.43,1923599999.0
2008-01-24 07:55:00,106.44,106.45,106.39,106.43,1923599999.0
2008-01-24 07:56:00,106.44,106.46,106.42,106.43,1923599999.0
2008-01-24 07:57:00,106.42,106.45,106.42,106.45,1923599999.0
2008-01-24 07:58:00,106.44,106.46,106.44,106.46,1923599999.0
2008-01-24 07:59:00,106.595,106.595,106.555,106.57,1923599999.0
2008-01-24 08:01:00,106.55,106.555,106.455,106.485,1004300000.0
2008-01-24 08:02:00,106.49,106.515,106.485,106.495,1669100000.0
2008-01-24 08:03:00,106.45,106.46,106.33,106.37,1062700000.0
2008-01-24 08:04:00,106.495,106.57,106.495,106.565,1062700000.0
2008-01-24 08:05:00,106.565,106.585,106.525,106.535,1431200000.0
2008-01-24 08:06:00,106.26,106.26,106.16,106.18,745100000.0
2008-01-24 08:07:00,106.19,106.27,106.18,106.24,745100000.0
2008-01-24 08:08:00,106.26,106.28,106.24,106.28,745100000.0
2008-01-24 08:09:00,106.27,106.34,106.27,106.3,745100000.0
2008-01-24 08:10:00,106.29,106.32,106.29,106.31,745100000.0
2008-01-24 08:11:00,106.32,106.32,106.31,106.32,745100000.0
2008-01-24 08:12:00,106.31,106.32,106.31,106.31,745100000.0
2008-01-24 08:13:00,106.54,106.54,106.53,106.54,745100000.0
2008-01-24 08:14:00,106.54,106.545,106.525,106.525,807600000.0
2008-01-24 08:15:00,106.53,106.59,106.525,106.585,885200000.0
2008-01-24 08:16:00,106.33,106.38,106.33,106.38,1749799999.0
2008-01-24 08:17:00,106.37,106.44,106.36,106.43,1749799999.0
2008-01-24 08:18:00,106.575,106.615,106.57,106.605,1749799999.0
2008-01-24 08:19:00,106.605,106.615,106.565,106.575,1682699999.0
2008-01-24 08:20:00,106.575,106.59,106.555,106.56,1523700000.0
2008-01-24 08:21:00,106.56,106.575,106.55,106.575,926200000.0
2008-01-24 08:22:00,106.575,106.59,106.565,106.59,213300000.0
2008-01-24 08:23:00,106.59,106.59,106.53,106.565,250600000.0
2008-01-24 08:24:00,106.565,106.57,106.55,106.55,160500000.0
2008-01-24 08:25:00,106.55,106.575,106.55,106.575,260300000.0
2008-01-24 08:26:00,106.575,106.585,106.56,106.575,1526299999.0
2008-01-24 08:27:00,106.575,106.59,106.57,106.585,579700000.0
2008-01-24 08:28:00,106.575,106.59,106.565,106.57,627700000.0
2008-01-24 08:29:00,106.565,106.58,106.55,106.555,531700000.0
2008-01-24 08:30:00,106.555,106.57,106.535,106.54,497800001.0
2008-01-24 08:31:00,106.535,106.54,106.505,106.515,552400006.0
2008-01-24 08:32:00,106.515,106.53,106.51,106.52,1204100002.0
2008-01-24 08:33:00,106.515,106.535,106.515,106.52,1001899996.0
2008-01-24 08:34:00,106.52,106.53,106.505,106.53,1523200005.0
2008-01-24 08:35:00,106.38,106.38,106.38,106.38,643300002.0
2008-01-24 08:36:00,106.55,106.565,106.545,106.56,643300002.0
2008-01-24 08:37:00,106.56,106.565,106.515,106.525,231700000.0
2008-01-24 08:38:00,106.525,106.525,106.495,106.515,245100000.0
2008-01-24 08:39:00,106.515,106.52,106.425,106.43,1676200000.0
2008-01-24 08:40:00,106.43,106.475,106.39,106.405,2132700002.0
2008-01-24 08:41:00,106.41,106.41,106.365,106.395,1778100000.0
2008-01-24 08:42:00,106.44,106.46,106.42,106.42,549700000.0
2008-01-24 08:43:00,106.385,106.385,106.32,106.36,549700000.0
2008-01-24 08:44:00,106.36,106.395,106.36,106.365,846700000.0
2008-01-24 08:45:00,106.365,106.375,106.35,106.355,1207300003.0
2008-01-24 08:46:00,106.355,106.37,106.325,106.35,694700001.0
2008-01-24 08:47:00,106.35,106.42,106.35,106.42,259700000.0
2008-01-24 08:48:00,106.42,106.475,106.42,106.455,365850000.0
2008-01-24 08:49:00,106.455,106.47,106.41,106.425,617300000.0
2008-01-24 08:50:00,106.425,106.455,106.425,106.45,522400000.0
2008-01-24 08:51:00,106.45,106.45,106.405,106.405,592100000.0
2008-01-24 08:52:00,106.42,106.43,106.4,106.42,1491799999.0
2008-01-24 08:53:00,106.43,106.495,106.42,106.46,1491799999.0
2008-01-24 08:54:00,106.46,106.46,106.425,106.43,414000000.0
2008-01-24 08:55:00,106.43,106.435,106.385,106.43,1605799999.0
2008-01-24 08:56:00,106.44,106.45,106.44,106.45,2104599998.0
2008-01-24 08:57:00,106.42,106.465,106.415,106.445,2104599998.0
2008-01-24 08:58:00,106.43,106.43,106.37,106.38,402508500.0
2008-01-24 08:59:00,106.465,106.475,106.46,106.475,402508500.0
2008-01-24 09:00:00,106.475,106.475,106.465,106.475,56469375.0
2008-01-24 09:01:00,106.475,106.5,106.47,106.485,1977572384.0
2008-01-24 09:02:00,106.485,106.485,106.44,106.445,558029375.0
2008-01-24 09:03:00,106.45,106.455,106.315,106.325,812533669.0
2008-01-24 09:04:00,106.315,106.32,106.255,106.265,672600000.0
2008-01-24 09:05:00,106.265,106.31,106.245,106.255,489199999.0
2008-01-24 09:06:00,106.255,106.265,106.155,106.195,269752505.0
2008-01-24 09:07:00,106.195,106.275,106.18,106.275,784300000.0
2008-01-24 09:08:00,106.275,106.295,106.25,106.285,2058699994.0
2008-01-24 09:09:00,106.285,106.355,106.28,106.3,2073500001.0
2008-01-24 09:10:00,106.21,106.24,106.21,106.24,2003900000.0
2008-01-24 09:11:00,106.23,106.24,106.21,106.22,2003900000.0
2008-01-24 09:12:00,106.23,106.23,106.21,106.21,2003900000.0
2008-01-24 09:13:00,106.2,106.2,106.17,106.18,2003900000.0
2008-01-24 09:14:00,106.305,106.335,106.305,106.335,2003900000.0
2008-01-24 09:15:00,106.335,106.34,106.32,106.335,765200000.0
2008-01-24 09:16:00,106.19,106.24,106.18,106.22,2066699996.0
2008-01-24 09:17:00,106.21,106.25,106.21,106.24,2066699996.0
2008-01-24 09:18:00,106.25,106.26,106.24,106.25,2066699996.0
2008-01-24 09:19:00,106.345,106.395,106.325,106.34,2066699996.0
2008-01-24 09:20:00,106.27,106.29,106.26,106.26,1494242380.0
2008-01-24 09:21:00,106.25,106.26,106.24,106.26,1494242380.0
2008-01-24 09:22:00,106.25,106.25,106.2,106.2,1494242380.0
2008-01-24 09:23:00,106.35,106.355,106.315,106.325,1494242380.0
2008-01-24 09:24:00,106.07,106.14,105.99,106.03,2027100000.0
2008-01-24 09:25:00,106.325,106.345,106.315,106.34,2027100000.0
2008-01-24 09:26:00,106.08,106.21,106.07,106.18,1804400001.0
2008-01-24 09:27:00,106.17,106.2,106.14,106.17,1804400001.0
2008-01-24 09:28:00,106.18,106.2,106.14,106.16,1804400001.0
2008-01-24 09:29:00,106.14,106.16,106.13,106.15,1804400001.0
2008-01-24 09:30:00,106.385,106.395,106.35,106.35,1804400001.0
2008-01-24 09:31:00,106.13,106.13,106.07,106.09,2002900013.0
2008-01-24 09:32:00,106.1,106.1,106.03,106.03,2002900013.0
2008-01-24 09:33:00,106.345,106.375,106.345,106.36,2002900013.0
2008-01-24 09:34:00,106.36,106.385,106.36,106.37,1355800001.0
2008-01-24 09:35:00,106.37,106.385,106.365,106.385,1771800000.0
2008-01-24 09:36:00,106.385,106.44,106.385,106.44,1743499996.0
2008-01-24 09:37:00,106.435,106.44,106.42,106.43,322900000.0
2008-01-24 09:38:00,106.0,106.03,105.99,106.0,1830200000.0
2008-01-24 09:39:00,106.42,106.44,106.405,106.435,1830200000.0
2008-01-24 09:40:00,106.435,106.47,106.415,106.465,1227500010.0
2008-01-24 09:41:00,106.465,106.465,106.425,106.44,253500000.0
2008-01-24 09:42:00,106.44,106.455,106.42,106.42,1039800002.0
2008-01-24 09:43:00,106.01,106.03,106.01,106.02,1690800000.0
2008-01-24 09:44:00,106.425,106.44,106.415,106.435,1690800000.0
2008-01-24 09:45:00,106.03,106.07,106.02,106.04,1246799995.0
2008-01-24 09:46:00,106.435,106.435,106.425,106.425,1246799995.0
2008-01-24 09:47:00,106.425,106.435,106.415,106.42,1684400001.0
2008-01-24 09:48:00,106.42,106.45,106.41,106.435,991799999.0
2008-01-24 09:49:00,106.435,106.46,106.425,106.435,1552899996.0
2008-01-24 09:50:00,106.09,106.11,106.08,106.1,359478526.0
2008-01-24 09:51:00,106.11,106.13,106.1,106.12,359478526.0
2008-01-24 09:52:00,106.435,106.435,106.395,106.425,359478526.0
2008-01-24 09:53:00,106.43,106.44,106.425,106.435,245500000.0
2008-01-24 09:54:00,106.435,106.44,106.43,106.43,66700000.0
2008-01-24 09:55:00,106.43,106.47,106.425,106.435,540299997.0
2008-01-24 09:56:00,106.445,106.455,106.42,106.455,924699997.0
2008-01-24 09:57:00,106.455,106.455,106.4,106.415,1041000640.0
2008-01-24 09:58:00,106.415,106.415,106.365,106.38,1201794219.0
2008-01-24 09:59:00,106.02,106.06,106.02,106.06,1044583923.0
2008-01-24 10:00:00,106.05,106.12,106.04,106.1,1044583923.0
2008-01-24 10:01:00,106.385,106.385,106.33,106.34,1044583923.0
2008-01-24 10:02:00,106.345,106.375,106.305,106.31,1796599993.0
2008-01-24 10:03:00,106.05,106.09,106.05,106.06,1524215630.0
2008-01-24 10:04:00,106.265,106.295,106.215,106.245,1524215630.0
2008-01-24 10:05:00,106.245,106.285,106.235,106.26,1888499999.0
2008-01-24 10:06:00,106.26,106.275,106.245,106.245,1328410003.0
2008-01-24 10:07:00,106.08,106.1,106.07,106.09,1404948229.0
2008-01-24 10:08:00,106.25,106.26,106.18,106.21,1404948229.0
2008-01-24 10:09:00,106.21,106.255,106.175,106.2,310799999.0
2008-01-24 10:10:00,106.2,106.255,106.2,106.25,847100000.0
2008-01-24 10:11:00,106.255,106.255,106.215,106.225,1535899998.0
2008-01-24 10:12:00,106.225,106.235,106.21,106.21,833359568.0
2008-01-24 10:13:00,106.21,106.21,106.17,106.17,288300001.0
2008-01-24 10:14:00,106.17,106.205,106.17,106.175,502000002.0
2008-01-24 10:15:00,106.175,106.22,106.175,106.205,343500000.0
2008-01-24 10:16:00,106.205,106.23,106.2,106.215,208900000.0
2008-01-24 10:17:00,106.215,106.255,106.215,106.24,302100000.0
2008-01-24 10:18:00,106.245,106.265,106.225,106.245,1275700015.0
2008-01-24 10:19:00,106.06,106.06,106.06,106.06,962950019.0
2008-01-24 10:20:00,106.07,106.08,106.07,106.07,962950019.0
2008-01-24 10:21:00,106.08,106.09,106.07,106.08,962950019.0
2008-01-24 10:22:00,106.09,106.13,106.09,106.11,962950019.0
2008-01-24 10:23:00,106.12,106.16,106.1,106.15,962950019.0
2008-01-24 10:24:00,106.16,106.23,106.15,106.22,962950019.0
2008-01-24 10:25:00,106.035,106.14,106.03,106.14,962950019.0
2008-01-24 10:26:00,106.14,106.22,106.125,106.19,309150001.0
2008-01-24 10:27:00,106.19,106.21,106.15,106.17,848900002.0
2008-01-24 10:28:00,106.175,106.195,106.13,106.13,2055700011.0
2008-01-24 10:29:00,106.13,106.16,106.125,106.14,1866100005.0
2008-01-24 10:30:00,106.42,106.42,106.32,106.32,953600003.0
2008-01-24 10:31:00,106.31,106.34,106.29,106.32,953600003.0
2008-01-24 10:32:00,106.31,106.34,106.28,106.29,953600003.0
2008-01-24 10:33:00,106.28,106.32,106.28,106.29,953600003.0
2008-01-24 10:34:00,106.28,106.31,106.26,106.29,953600003.0
2008-01-24 10:35:00,105.95,105.965,105.94,105.965,953600003.0
2008-01-24 10:36:00,106.26,106.26,106.25,106.26,1872800000.0
2008-01-24 10:37:00,106.25,106.3,106.25,106.27,1872800000.0
2008-01-24 10:38:00,106.28,106.29,106.26,106.26,1872800000.0
2008-01-24 10:39:00,106.27,106.28,106.25,106.25,1872800000.0
2008-01-24 10:40:00,106.24,106.24,106.21,106.24,1872800000.0
2008-01-24 10:41:00,106.22,106.23,106.21,106.21,1872800000.0
2008-01-24 10:42:00,106.2,106.21,106.17,106.18,1872800000.0
2008-01-24 10:43:00,106.17,106.19,106.16,106.18,1872800000.0
2008-01-24 10:44:00,106.19,106.19,106.16,106.17,1872800000.0
2008-01-24 10:45:00,106.16,106.18,106.16,106.18,1872800000.0
2008-01-24 10:46:00,106.17,106.17,106.16,106.17,1872800000.0
2008-01-24 10:47:00,106.16,106.18,106.16,106.16,1872800000.0
2008-01-24 10:48:00,106.015,106.07,106.015,106.07,1872800000.0
2008-01-24 10:49:00,106.15,106.15,106.08,106.09,1992083237.0
2008-01-24 10:50:00,106.08,106.09,106.06,106.09,1992083237.0
2008-01-24 10:51:00,106.1,106.13,106.09,106.13,1992083237.0
2008-01-24 10:52:00,106.14,106.14,106.13,106.14,1992083237.0
2008-01-24 10:53:00,106.1,106.1,106.015,106.055,1992083237.0
2008-01-24 10:54:00,106.15,106.2,106.14,106.15,1652500003.0
2008-01-24 10:55:00,106.16,106.17,106.15,106.15,1652500003.0
2008-01-24 10:56:00,106.005,106.045,106.005,106.045,1652500003.0
2008-01-24 10:57:00,106.045,106.055,105.99,106.01,1665299999.0
2008-01-24 10:58:00,106.015,106.035,106.01,106.035,1716999986.0
2008-01-24 10:59:00,106.035,106.065,106.01,106.065,1028399999.0
2008-01-24 11:00:00,106.065,106.135,106.065,106.12,952200000.0
2008-01-24 11:01:00,106.12,106.145,106.06,106.07,242954966.0
2008-01-24 11:02:00,106.07,106.075,106.055,106.06,259900000.0
2008-01-24 11:03:00,106.06,106.09,106.045,106.055,2079500018.0
2008-01-24 11:04:00,106.055,106.09,106.055,106.085,831700000.0
2008-01-24 11:05:00,106.085,106.09,106.07,106.08,298200000.0
2008-01-24 11:06:00,106.08,106.09,106.06,106.075,375705094.0
2008-01-24 11:07:00,106.08,106.1,106.07,106.09,863484005.0
2008-01-24 11:08:00,106.09,106.13,106.085,106.09,211956080.0
2008-01-24 11:09:00,106.085,106.085,106.06,106.07,298700000.0
2008-01-24 11:10:00,106.07,106.085,106.07,106.075,583500014.0
2008-01-24 11:11:00,106.08,106.09,106.07,106.07,1445600003.0
2008-01-24 11:12:00,106.03,106.07,106.025,106.055,1445600003.0
2008-01-24 11:13:00,106.055,106.095,106.04,106.04,1604899997.0
2008-01-24 11:14:00,106.04,106.075,106.03,106.075,314800001.0
2008-01-24 11:15:00,106.07,106.07,105.995,106.02,1488800003.0
2008-01-24 11:16:00,106.02,106.085,106.02,106.085,141700000.0
2008-01-24 11:17:00,106.09,106.105,106.04,106.065,1320600000.0
2008-01-24 11:18:00,106.07,106.08,106.06,106.065,927900000.0
2008-01-24 11:19:00,106.065,106.07,106.055,106.07,1176589582.0
2008-01-24 11:20:00,106.07,106.08,106.06,106.075,2133299995.0
2008-01-24 11:21:00,106.075,106.095,106.075,106.085,1102600000.0
2008-01-24 11:22:00,106.09,106.135,106.09,106.11,837400000.0
2008-01-24 11:23:00,106.11,106.165,106.1,106.15,1181899995.0
2008-01-24 11:24:00,106.15,106.24,106.15,106.225,504200002.0
2008-01-24 11:25:00,106.225,106.32,106.215,106.315,1583400001.0
2008-01-24 11:26:00,106.32,106.335,106.28,106.33,933900008.0
2008-01-24 11:27:00,106.325,106.355,106.295,106.305,2086500002.0
2008-01-24 11:28:00,106.305,106.44,106.295,106.43,974300001.0
2008-01-24 11:29:00,106.43,106.46,106.42,106.42,1237400001.0
2008-01-24 11:30:00,106.42,106.425,106.32,106.33,497601701.0
2008-01-24 11:31:00,106.33,106.34,106.295,106.32,602199999.0
2008-01-24 11:32:00,106.32,106.34,106.28,106.295,886349998.0
2008-01-24 11:33:00,106.295,106.335,106.285,106.29,647499999.0
2008-01-24 11:34:00,106.29,106.32,106.255,106.3,166300000.0
2008-01-24 11:35:00,106.3,106.3,106.25,106.27,291700000.0
2008-01-24 11:36:00,106.27,106.27,106.245,106.255,1469400002.0
2008-01-24 11:37:00,106.26,106.305,106.245,106.27,1666100014.0
2008-01-24 11:38:00,106.27,106.28,106.26,106.265,1194800005.0
2008-01-24 11:39:00,106.04,106.04,106.03,106.04,1949100000.0
2008-01-24 11:40:00,106.05,106.06,106.03,106.03,1949100000.0
2008-01-24 11:41:00,106.215,106.225,106.205,106.21,1949100000.0
2008-01-24 11:42:00,106.21,106.21,106.17,106.17,625600005.0
2008-01-24 11:43:00,106.17,106.195,106.155,106.19,672000001.0
2008-01-24 11:44:00,106.19,106.195,106.16,106.17,539264117.0
2008-01-24 11:45:00,106.165,106.18,106.15,106.175,1256799999.0
2008-01-24 11:46:00,106.175,106.175,106.155,106.17,297100001.0
2008-01-24 11:47:00,106.17,106.18,106.155,106.165,614000000.0
2008-01-24 11:48:00,106.16,106.185,106.16,106.16,530400000.0
2008-01-24 11:49:00,106.16,106.17,106.08,106.09,736300003.0
2008-01-24 11:50:00,106.095,106.1,106.055,106.1,182600000.0
2008-01-24 11:51:00,106.095,106.135,106.09,106.13,1712200002.0
2008-01-24 11:52:00,106.11,106.13,106.11,106.12,1391400004.0
2008-01-24 11:53:00,106.13,106.13,106.11,106.12,1391400004.0
2008-01-24 11:54:00,106.14,106.2,106.125,106.16,1391400004.0
2008-01-24 11:55:00,106.16,106.17,106.155,106.16,1113800000.0
2008-01-24 11:56:00,106.16,106.165,106.09,106.095,464899994.0
2008-01-24 11:57:00,106.105,106.16,106.095,106.16,686000007.0
2008-01-24 11:58:00,106.155,106.165,106.095,106.11,894699980.0
2008-01-24 11:59:00,106.11,106.115,106.07,106.075,228299999.0
2008-01-24 12:00:00,106.075,106.135,106.07,106.125,1110199993.0
2008-01-24 12:01:00,106.125,106.165,106.11,106.15,396400003.0
2008-01-24 12:02:00,106.15,106.165,106.09,106.11,226799999.0
2008-01-24 12:03:00,106.11,106.13,106.1,106.105,969100012.0
2008-01-24 12:04:00,106.11,106.13,106.075,106.105,1500800018.0
2008-01-24 12:05:00,106.3,106.34,106.28,106.34,1154649973.0
2008-01-24 12:06:00,106.35,106.47,106.35,106.44,1154649973.0
2008-01-24 12:07:00,106.43,106.5,106.41,106.47,1154649973.0
2008-01-24 12:08:00,106.46,106.51,106.45,106.47,1154649973.0
2008-01-24 12:09:00,106.48,106.48,106.38,106.39,1154649973.0
2008-01-24 12:10:00,106.07,106.08,106.065,106.08,1154649973.0
2008-01-24 12:11:00,106.35,106.37,106.33,106.36,2129100000.0
2008-01-24 12:12:00,106.085,106.09,106.08,106.085,2129100000.0
2008-01-24 12:13:00,106.39,106.4,106.37,106.37,1419300017.0
2008-01-24 12:14:00,106.38,106.39,106.36,106.36,1419300017.0
2008-01-24 12:15:00,106.35,106.42,106.35,106.41,1419300017.0
2008-01-24 12:16:00,106.09,106.115,106.085,106.095,1419300017.0
2008-01-24 12:17:00,106.095,106.1,106.075,106.09,1253000010.0
2008-01-24 12:18:00,106.085,106.095,106.085,106.09,1146000000.0
2008-01-24 12:19:00,106.09,106.09,106.07,106.07,427561341.0
2008-01-24 12:20:00,106.37,106.38,106.36,106.38,2104600003.0
2008-01-24 12:21:00,106.04,106.065,106.035,106.065,2104600003.0
2008-01-24 12:22:00,106.065,106.085,106.065,106.075,623600000.0
2008-01-24 12:23:00,106.075,106.09,106.06,106.08,1108899999.0
2008-01-24 12:24:00,106.08,106.09,106.07,106.075,1122900000.0
2008-01-24 12:25:00,106.36,106.37,106.34,106.35,1211300037.0
2008-01-24 12:26:00,106.08,106.09,106.06,106.075,1211300037.0
2008-01-24 12:27:00,106.075,106.08,106.055,106.075,199000000.0
2008-01-24 12:28:00,106.075,106.08,106.065,106.07,314500000.0
2008-01-24 12:29:00,106.41,106.42,106.4,106.41,1064400000.0
2008-01-24 12:30:00,106.07,106.08,106.065,106.07,1064400000.0
2008-01-24 12:31:00,106.065,106.08,106.06,106.06,551899988.0
2008-01-24 12:32:00,106.06,106.06,105.995,105.995,497200004.0
2008-01-24 12:33:00,105.995,106.045,105.995,106.03,1082599972.0
2008-01-24 12:34:00,106.03,106.045,106.015,106.03,195900000.0
2008-01-24 12:35:00,106.41,106.41,106.39,106.41,504399998.0
2008-01-24 12:36:00,105.995,106.025,105.995,106.02,504399998.0
2008-01-24 12:37:00,106.02,106.075,106.005,106.03,310699999.0
2008-01-24 12:38:00,106.03,106.04,106.015,106.04,360400002.0
2008-01-24 12:39:00,106.04,106.055,106.04,106.05,209299999.0
2008-01-24 12:40:00,106.05,106.065,106.04,106.045,450900000.0
2008-01-24 12:41:00,106.045,106.055,106.03,106.055,1330200000.0
2008-01-24 12:42:00,106.055,106.075,106.05,106.07,1817200000.0
2008-01-24 12:43:00,106.07,106.075,106.04,106.07,185200000.0
2008-01-24 12:44:00,106.07,106.095,106.07,106.085,528300000.0
2008-01-24 12:45:00,106.085,106.135,106.08,106.135,485600000.0
2008-01-24 12:46:00,106.14,106.19,106.14,106.18,368000000.0
2008-01-24 12:47:00,106.18,106.18,106.13,106.14,1411199988.0
2008-01-24 12:48:00,106.14,106.15,106.11,106.12,218499999.0
2008-01-24 12:49:00,106.12,106.135,106.115,106.13,529000000.0
2008-01-24 12:50:00,106.125,106.135,106.12,106.13,343400000.0
2008-01-24 12:51:00,106.13,106.13,106.105,106.13,501900000.0
2008-01-24 12:52:00,106.13,106.14,106.12,106.135,237200000.0
2008-01-24 12:53:00,106.13,106.145,106.12,106.135,258500002.0
2008-01-24 12:54:00,106.13,106.135,106.1,106.125,809499997.0
2008-01-24 12:55:00,106.125,106.14,106.125,106.135,397300002.0
2008-01-24 12:56:00,106.135,106.165,106.12,106.12,204199999.0
2008-01-24 12:57:00,106.12,106.135,106.06,106.095,592150002.0
2008-01-24 12:58:00,106.095,106.19,106.09,106.17,288000000.0
2008-01-24 12:59:00,106.17,106.245,106.17,106.215,709299997.0
2008-01-24 13:00:00,106.21,106.24,106.19,106.225,825000001.0
2008-01-24 13:01:00,106.23,106.23,106.135,106.18,299400000.0
2008-01-24 13:02:00,106.185,106.285,106.18,106.265,896200000.0
2008-01-24 13:03:00,106.265,106.32,106.265,106.32,753499997.0
2008-01-24 13:04:00,106.32,106.38,106.305,106.305,261499999.0
2008-01-24 13:05:00,106.305,106.355,106.305,106.355,270599999.0
2008-01-24 13:06:00,106.345,106.48,106.345,106.45,973300001.0
2008-01-24 13:07:00,106.45,106.515,106.415,106.485,215139432.0
2008-01-24 13:08:00,106.485,106.53,106.47,106.49,400699999.0
2008-01-24 13:09:00,106.495,106.5,106.38,106.38,241999999.0
2008-01-24 13:10:00,106.38,106.385,106.34,106.365,232800001.0
2008-01-24 13:11:00,106.365,106.38,106.345,106.38,1352499986.0
2008-01-24 13:12:00,106.38,106.425,106.365,106.42,343899999.0
2008-01-24 13:13:00,106.42,106.42,106.36,106.36,1767600018.0
2008-01-24 13:14:00,106.365,106.385,106.355,106.36,1226200016.0
2008-01-24 13:15:00,106.36,106.42,106.34,106.415,1664200014.0
2008-01-24 13:16:00,106.415,106.415,106.375,106.385,1232700006.0
2008-01-24 13:17:00,106.385,106.385,106.32,106.32,2124000006.0
2008-01-24 13:18:00,106.32,106.375,106.32,106.365,592999999.0
2008-01-24 13:19:00,106.36,106.385,106.34,106.36,1285600013.0
2008-01-24 13:20:00,106.36,106.39,106.36,106.38,602399999.0
2008-01-24 13:21:00,106.38,106.385,106.34,106.375,644600000.0
2008-01-24 13:22:00,106.375,106.38,106.35,106.355,78000000.0
2008-01-24 13:23:00,106.355,106.38,106.35,106.38,134400000.0
2008-01-24 13:24:00,106.38,106.38,106.355,106.37,875799999.0
2008-01-24 13:25:00,106.37,106.37,106.34,106.35,1011900015.0
2008-01-24 13:26:00,106.35,106.37,106.35,106.365,301700000.0
2008-01-24 13:27:00,106.365,106.42,106.36,106.385,172000000.0
2008-01-24 13:28:00,106.385,106.435,106.385,106.41,194399999.0
2008-01-24 13:29:00,106.405,106.425,106.395,106.415,668500000.0
2008-01-24 13:30:00,106.41,106.415,106.37,106.405,588000000.0
2008-01-24 13:31:00,106.405,106.43,106.405,106.42,253999999.0
2008-01-24 13:32:00,106.42,106.445,106.41,106.435,205500002.0
2008-01-24 13:33:00,106.435,106.455,106.405,106.435,860799998.0
2008-01-24 13:34:00,106.435,106.44,106.405,106.425,1196799990.0
2008-01-24 13:35:00,106.52,106.52,106.52,106.52,1690100002.0
2008-01-24 13:36:00,106.405,106.435,106.405,106.43,1690100002.0
2008-01-24 13:37:00,106.43,106.52,106.425,106.505,486500004.0
2008-01-24 13:38:00,106.505,106.505,106.45,106.495,1523499996.0
2008-01-24 13:39:00,106.53,106.54,106.53,106.54,1096700001.0
2008-01-24 13:40:00,106.53,106.6,106.53,106.6,1096700001.0
2008-01-24 13:41:00,106.5,106.52,106.495,106.52,1096700001.0
2008-01-24 13:42:00,106.52,106.645,106.515,106.565,498699999.0
2008-01-24 13:43:00,106.535,106.585,106.52,106.54,281399999.0
2008-01-24 13:44:00,106.54,106.635,106.535,106.62,877499998.0
2008-01-24 13:45:00,106.625,106.68,106.6,106.665,989100000.0
2008-01-24 13:46:00,106.66,106.685,106.63,106.685,608099995.0
2008-01-24 13:47:00,106.685,106.74,106.685,106.72,599949997.0
2008-01-24 13:48:00,106.72,106.725,106.65,106.675,1996399979.0
2008-01-24 13:49:00,106.675,106.685,106.62,106.625,272650001.0
2008-01-24 13:50:00,106.625,106.65,106.615,106.635,376100000.0
2008-01-24 13:51:00,106.635,106.64,106.61,106.62,487800000.0
2008-01-24 13:52:00,106.62,106.62,106.61,106.615,2079100000.0
2008-01-24 13:53:00,106.61,106.625,106.595,106.615,756099996.0
2008-01-24 13:54:00,106.615,106.63,106.615,106.62,369800000.0
2008-01-24 13:55:00,106.62,106.63,106.575,106.575,698199996.0
2008-01-24 13:56:00,106.58,106.605,106.575,106.595,1192900004.0
2008-01-24 13:57:00,106.6,106.625,106.585,106.625,1051699996.0
2008-01-24 13:58:00,106.625,106.715,106.625,106.685,588299999.0
2008-01-24 13:59:00,106.685,106.705,106.66,106.675,246700000.0
2008-01-24 14:00:00,106.67,106.685,106.645,106.655,250399998.0
2008-01-24 14:01:00,106.655,106.67,106.625,106.63,655600000.0
2008-01-24 14:02:00,106.625,106.675,106.625,106.645,718000002.0
2008-01-24 14:03:00,106.645,106.68,106.635,106.675,481100000.0
2008-01-24 14:04:00,106.675,106.68,106.645,106.655,496500001.0
2008-01-24 14:05:00,106.62,106.66,106.54,106.56,958700007.0
2008-01-24 14:06:00,106.57,106.59,106.55,106.59,958700007.0
2008-01-24 14:07:00,106.58,106.61,106.55,106.61,958700007.0
2008-01-24 14:08:00,106.65,106.69,106.645,106.65,958700007.0
2008-01-24 14:09:00,106.65,106.695,106.645,106.67,599500000.0
2008-01-24 14:10:00,106.67,106.7,106.67,106.69,778800001.0
2008-01-24 14:11:00,106.69,106.7,106.645,106.645,1522599991.0
2008-01-24 14:12:00,106.65,106.655,106.605,106.615,1394200011.0
2008-01-24 14:13:00,106.615,106.615,106.605,106.61,890000001.0
2008-01-24 14:14:00,106.61,106.61,106.56,106.565,792599999.0
2008-01-24 14:15:00,106.575,106.615,106.565,106.565,141300000.0
2008-01-24 14:16:00,106.57,106.57,106.51,106.555,452699999.0
2008-01-24 14:17:00,106.57,106.59,106.51,106.53,2047099998.0
2008-01-24 14:18:00,106.52,106.55,106.51,106.55,2047099998.0
2008-01-24 14:19:00,106.535,106.55,106.535,106.535,2047099998.0
2008-01-24 14:20:00,106.535,106.54,106.51,106.51,1065600008.0
2008-01-24 14:21:00,106.52,106.53,106.51,106.51,1408100009.0
2008-01-24 14:22:00,106.5,106.51,106.47,106.5,1408100009.0
2008-01-24 14:23:00,106.485,106.51,106.475,106.485,1408100009.0
2008-01-24 14:24:00,106.48,106.51,106.47,106.48,738599998.0
2008-01-24 14:25:00,106.49,106.5,106.46,106.46,738599998.0
2008-01-24 14:26:00,106.47,106.49,106.46,106.49,738599998.0
2008-01-24 14:27:00,106.54,106.555,106.515,106.53,738599998.0
2008-01-24 14:28:00,106.53,106.53,106.51,106.52,145999999.0
2008-01-24 14:29:00,106.52,106.53,106.5,106.52,324250000.0
2008-01-24 14:30:00,106.52,106.53,106.5,106.53,291950000.0
2008-01-24 14:31:00,106.525,106.535,106.515,106.52,188800001.0
2008-01-24 14:32:00,106.52,106.54,106.48,106.495,275400000.0
2008-01-24 14:33:00,106.495,106.54,106.49,106.535,737400004.0
2008-01-24 14:34:00,106.54,106.545,106.53,106.53,1715600010.0
2008-01-24 14:35:00,106.53,106.535,106.52,106.525,144600000.0
2008-01-24 14:36:00,106.525,106.525,106.505,106.52,1434800002.0
2008-01-24 14:37:00,106.52,106.53,106.5,106.52,275500000.0
2008-01-24 14:38:00,106.52,106.535,106.52,106.525,120300000.0
2008-01-24 14:39:00,106.525,106.545,106.525,106.535,826099999.0
2008-01-24 14:40:00,106.535,106.61,106.53,106.61,224300000.0
2008-01-24 14:41:00,106.615,106.635,106.59,106.605,501300000.0
2008-01-24 14:42:00,106.605,106.61,106.575,106.61,381500002.0
2008-01-24 14:43:00,106.61,106.66,106.605,106.655,508099999.0
2008-01-24 14:44:00,106.655,106.66,106.615,106.62,224300001.0
2008-01-24 14:45:00,106.62,106.66,106.62,106.655,239100000.0
2008-01-24 14:46:00,106.655,106.695,106.64,106.645,149800000.0
2008-01-24 14:47:00,106.645,106.65,106.61,106.645,180800001.0
2008-01-24 14:48:00,106.645,106.65,106.635,106.65,99500000.0
2008-01-24 14:49:00,106.65,106.655,106.635,106.64,119500000.0
2008-01-24 14:50:00,106.64,106.665,106.635,106.655,476300000.0
2008-01-24 14:51:00,106.655,106.69,106.65,106.685,401500000.0
2008-01-24 14:52:00,106.685,106.76,106.68,106.75,428399999.0
2008-01-24 14:53:00,106.76,106.82,106.755,106.78,781709356.0
2008-01-24 14:54:00,106.78,106.825,106.775,106.815,154900000.0
2008-01-24 14:55:00,106.81,106.82,106.76,106.765,843699999.0
2008-01-24 14:56:00,106.765,106.765,106.745,106.75,1830099995.0
2008-01-24 14:57:00,106.75,106.775,106.74,106.755,1326500000.0
2008-01-24 14:58:00,106.755,106.755,106.7,106.71,1281700008.0
2008-01-24 14:59:00,106.715,106.73,106.705,106.715,323100000.0
2008-01-24 15:00:00,106.715,106.73,106.7,106.7,207500000.0
2008-01-24 15:01:00,106.705,106.72,106.605,106.63,205800000.0
2008-01-24 15:02:00,106.635,106.635,106.58,106.585,624999999.0
2008-01-24 15:03:00,106.585,106.64,106.555,106.635,324100000.0
2008-01-24 15:04:00,106.635,106.69,106.615,106.635,504499999.0
2008-01-24 15:05:00,106.63,106.67,106.545,106.57,278399998.0
2008-01-24 15:06:00,106.575,106.605,106.56,106.595,571000000.0
2008-01-24 15:07:00,106.59,106.62,106.57,106.62,584008584.0
2008-01-24 15:08:00,106.62,106.62,106.585,106.61,143400000.0
2008-01-24 15:09:00,106.61,106.615,106.595,106.61,864100000.0
2008-01-24 15:10:00,106.61,106.63,106.605,106.605,122500000.0
2008-01-24 15:11:00,106.605,106.615,106.59,106.6,988599989.0
2008-01-24 15:12:00,106.6,106.63,106.585,106.62,444199996.0
2008-01-24 15:13:00,106.62,106.62,106.58,106.61,589049615.0
2008-01-24 15:14:00,106.605,106.63,106.595,106.615,719400000.0
2008-01-24 15:15:00,106.615,106.63,106.6,106.61,201599998.0
2008-01-24 15:16:00,106.605,106.625,106.565,106.575,898200006.0
2008-01-24 15:17:00,106.575,106.595,106.515,106.535,1078599996.0
2008-01-24 15:18:00,106.525,106.565,106.515,106.565,1110000009.0
2008-01-24 15:19:00,106.565,106.57,106.53,106.53,156800000.0
2008-01-24 15:20:00,106.53,106.55,106.515,106.535,832700002.0
2008-01-24 15:21:00,106.53,106.545,106.51,106.51,1499099996.0
2008-01-24 15:22:00,106.51,106.52,106.48,106.51,606400000.0
2008-01-24 15:23:00,106.51,106.51,106.47,106.48,562100002.0
2008-01-24 15:24:00,106.48,106.525,106.48,106.5,169600000.0
2008-01-24 15:25:00,106.5,106.515,106.475,106.475,91823193.0
2008-01-24 15:26:00,106.475,106.505,106.47,106.5,274200000.0
2008-01-24 15:27:00,106.5,106.505,106.47,106.48,133300000.0
2008-01-24 15:28:00,106.48,106.49,106.465,106.475,569199999.0
2008-01-24 15:29:00,106.475,106.49,106.455,106.455,646200000.0
2008-01-24 15:30:00,106.455,106.57,106.455,106.55,768202101.0
2008-01-24 15:31:00,106.55,106.64,106.55,106.61,372399999.0
2008-01-24 15:32:00,106.61,106.64,106.585,106.615,1155295593.0
2008-01-24 15:33:00,106.62,106.65,106.61,106.63,326100001.0
2008-01-24 15:34:00,106.635,106.66,106.615,106.645,1150800003.0
2008-01-24 15:35:00,106.65,106.655,106.62,106.63,1341400001.0
2008-01-24 15:36:00,106.635,106.665,106.635,106.65,624599993.0
2008-01-24 15:37:00,106.655,106.68,106.64,106.665,1057799995.0
2008-01-24 15:38:00,106.67,106.75,106.665,106.7,482699999.0
2008-01-24 15:39:00,106.7,106.725,106.68,106.68,1011699998.0
2008-01-24 15:40:00,106.675,106.68,106.655,106.67,1306700011.0
2008-01-24 15:41:00,106.665,106.67,106.635,106.64,1532000008.0
2008-01-24 15:42:00,106.645,106.675,106.64,106.66,995000000.0
2008-01-24 15:43:00,106.665,106.665,106.64,106.655,225399998.0
2008-01-24 15:44:00,106.655,106.7,106.655,106.695,547200000.0
2008-01-24 15:45:00,106.695,106.705,106.655,106.665,922399999.0
2008-01-24 15:46:00,106.67,106.68,106.65,106.655,760299999.0
2008-01-24 15:47:00,106.65,106.655,106.61,106.62,247500001.0
2008-01-24 15:48:00,106.625,106.63,106.59,106.63,251900000.0
2008-01-24 15:49:00,106.61,106.62,106.58,106.6,421599999.0
2008-01-24 15:50:00,106.6,106.635,106.57,106.58,254100000.0
2008-01-24 15:51:00,106.585,106.59,106.525,106.525,434300002.0
2008-01-24 15:52:00,106.525,106.53,106.495,106.515,636699999.0
2008-01-24 15:53:00,106.525,106.555,106.51,106.52,195200001.0
2008-01-24 15:54:00,106.52,106.565,106.51,106.555,969200000.0
2008-01-24 15:55:00,106.555,106.565,106.525,106.535,1174000005.0
2008-01-24 15:56:00,106.53,106.55,106.505,106.505,795600007.0
2008-01-24 15:57:00,106.505,106.535,106.495,106.52,216699998.0
2008-01-24 15:58:00,106.525,106.54,106.515,106.535,485699998.0
2008-01-24 15:59:00,106.535,106.56,106.515,106.545,836099997.0
2008-01-24 16:00:00,106.545,106.56,106.535,106.55,691899999.0
2008-01-24 16:01:00,106.55,106.565,106.53,106.55,115600000.0
2008-01-24 16:02:00,106.55,106.55,106.5,106.52,77400000.0
2008-01-24 16:03:00,106.52,106.53,106.51,106.515,113000000.0
2008-01-24 16:04:00,106.515,106.53,106.5,106.5,149900000.0
2008-01-24 16:05:00,106.51,106.51,106.49,106.49,110900000.0
2008-01-24 16:06:00,106.49,106.5,106.47,106.5,203800000.0
2008-01-24 16:07:00,106.5,106.51,106.475,106.505,124000000.0
2008-01-24 16:08:00,106.5,106.51,106.485,106.5,954600001.0
2008-01-24 16:09:00,106.5,106.51,106.49,106.49,98200000.0
2008-01-24 16:10:00,106.49,106.495,106.45,106.47,618199999.0
2008-01-24 16:11:00,106.475,106.485,106.46,106.465,986900001.0
2008-01-24 16:12:00,106.47,106.485,106.45,106.48,202100000.0
2008-01-24 16:13:00,106.48,106.525,106.475,106.515,1978200004.0
2008-01-24 16:14:00,106.515,106.53,106.49,106.495,1794799998.0
2008-01-24 16:15:00,106.495,106.5,106.485,106.49,591000000.0
2008-01-24 16:16:00,106.66,106.73,106.65,106.72,921400000.0
2008-01-24 16:17:00,106.71,106.74,106.7,106.72,921400000.0
2008-01-24 16:18:00,106.485,106.495,106.485,106.49,921400000.0
2008-01-24 16:19:00,106.49,106.515,106.49,106.5,1926800006.0
2008-01-24 16:20:00,106.5,106.51,106.485,106.495,916300004.0
2008-01-24 16:21:00,106.495,106.505,106.48,106.495,1508400023.0
2008-01-24 16:22:00,106.58,106.61,106.55,106.61,1858100010.0
2008-01-24 16:23:00,106.475,106.505,106.47,106.485,1858100010.0
2008-01-24 16:24:00,106.485,106.515,106.48,106.48,1862600009.0
2008-01-24 16:25:00,106.48,106.515,106.475,106.505,1034099998.0
2008-01-24 16:26:00,106.505,106.545,106.5,106.535,1928200021.0
2008-01-24 16:27:00,106.6,106.62,106.56,106.59,1544000002.0
2008-01-24 16:28:00,106.53,106.565,106.515,106.53,1544000002.0
2008-01-24 16:29:00,106.58,106.61,106.56,106.6,1498500008.0
2008-01-24 16:30:00,106.495,106.585,106.485,106.585,1498500008.0
2008-01-24 16:31:00,106.585,106.585,106.48,106.51,1359957798.0
2008-01-24 16:32:00,106.61,106.61,106.51,106.52,2103199978.0
2008-01-24 16:33:00,106.5,106.575,106.49,106.57,2103199978.0
2008-01-24 16:34:00,106.57,106.57,106.505,106.51,1155999983.0
2008-01-24 16:35:00,106.57,106.59,106.54,106.55,1803000004.0
2008-01-24 16:36:00,106.505,106.535,106.5,106.51,1803000004.0
2008-01-24 16:37:00,106.51,106.53,106.47,106.485,1961100011.0
2008-01-24 16:38:00,106.485,106.56,106.48,106.545,1919300011.0
2008-01-24 16:39:00,106.545,106.565,106.525,106.56,1267299989.0
2008-01-24 16:40:00,106.555,106.565,106.52,106.535,1436399998.0
2008-01-24 16:41:00,106.535,106.615,106.535,106.6,1799200008.0
2008-01-24 16:42:00,106.6,106.705,106.595,106.68,2042099983.0
2008-01-24 16:43:00,106.68,106.715,106.675,106.69,1181799988.0
2008-01-24 16:44:00,106.695,106.765,106.69,106.73,902099999.0
2008-01-24 16:45:00,106.735,106.74,106.69,106.695,1842400006.0
2008-01-24 16:46:00,106.695,106.7,106.635,106.66,1132900002.0
2008-01-24 16:47:00,106.66,106.73,106.635,106.695,1127399996.0
2008-01-24 16:48:00,106.695,106.73,106.685,106.705,1211800006.0
2008-01-24 16:49:00,106.695,106.72,106.68,106.71,745100001.0
2008-01-24 16:50:00,106.71,106.725,106.685,106.695,643700000.0
2008-01-24 16:51:00,106.695,106.755,106.675,106.74,1035700000.0
2008-01-24 16:52:00,106.63,106.63,106.59,106.6,1588700003.0
2008-01-24 16:53:00,106.685,106.735,106.685,106.735,1588700003.0
2008-01-24 16:54:00,106.74,106.8,106.73,106.77,1314300000.0
2008-01-24 16:55:00,106.77,106.8,106.68,106.69,301699999.0
2008-01-24 16:56:00,106.69,106.77,106.68,106.765,310449999.0
2008-01-24 16:57:00,106.75,106.76,106.68,106.705,240000001.0
2008-01-24 16:58:00,106.705,106.725,106.665,106.71,966600001.0
2008-01-24 16:59:00,106.71,106.74,106.67,106.675,895099999.0
2008-01-24 17:00:00,106.68,106.695,106.595,106.685,1051000002.0
2008-01-24 17:01:00,106.59,106.61,106.55,106.56,1974899998.0
2008-01-24 17:02:00,106.665,106.775,106.65,106.775,1974899998.0
2008-01-24 17:03:00,106.775,106.88,106.74,106.875,1833099999.0
2008-01-24 17:04:00,106.54,106.56,106.53,106.54,1913800004.0
2008-01-24 17:05:00,106.865,106.87,106.795,106.8,1913800004.0
2008-01-24 17:06:00,106.8,106.85,106.8,106.825,970899985.0
2008-01-24 17:07:00,106.83,106.855,106.805,106.84,1614100004.0
2008-01-24 17:08:00,106.845,106.85,106.795,106.795,1241600002.0
2008-01-24 17:09:00,106.795,106.795,106.705,106.76,765949981.0
2008-01-24 17:10:00,106.75,106.795,106.75,106.775,224200000.0
2008-01-24 17:11:00,106.785,106.795,106.755,106.765,759000002.0
2008-01-24 17:12:00,106.765,106.765,106.645,106.655,800300001.0
2008-01-24 17:13:00,106.655,106.67,106.61,106.61,509403135.0
2008-01-24 17:14:00,106.61,106.635,106.59,106.615,532300004.0
2008-01-24 17:15:00,106.615,106.66,106.585,106.65,481800000.0
2008-01-24 17:16:00,106.65,106.725,106.65,106.7,2046500005.0
2008-01-24 17:17:00,106.705,106.735,106.695,106.715,1813600000.0
2008-01-24 17:18:00,106.6,106.64,106.59,106.64,1584700000.0
2008-01-24 17:19:00,106.705,106.725,106.675,106.675,1584700000.0
2008-01-24 17:20:00,106.61,106.62,106.56,106.6,1641328612.0
2008-01-24 17:21:00,106.595,106.605,106.565,106.585,1641328612.0
2008-01-24 17:22:00,106.565,106.61,106.55,106.605,946200000.0
2008-01-24 17:23:00,106.605,106.66,106.595,106.615,789800001.0
2008-01-24 17:24:00,106.61,106.64,106.605,106.625,1525799990.0
2008-01-24 17:25:00,106.615,106.65,106.585,106.625,932600000.0
2008-01-24 17:26:00,106.625,106.66,106.585,106.62,635699998.0
2008-01-24 17:27:00,106.62,106.625,106.56,106.595,279299995.0
2008-01-24 17:28:00,106.595,106.63,106.565,106.585,355500000.0
2008-01-24 17:29:00,106.585,106.615,106.565,106.595,272100000.0
2008-01-24 17:30:00,106.59,106.62,106.545,106.55,391599999.0
2008-01-24 17:31:00,106.555,106.63,106.54,106.615,1284999987.0
2008-01-24 17:32:00,106.625,106.625,106.515,106.525,825199999.0
2008-01-24 17:33:00,106.525,106.57,106.52,106.555,567599999.0
2008-01-24 17:34:00,106.56,106.62,106.555,106.57,377599997.0
2008-01-24 17:35:00,106.57,106.59,106.535,106.575,703000007.0
2008-01-24 17:36:00,106.575,106.615,106.545,106.615,357700000.0
2008-01-24 17:37:00,106.615,106.635,106.595,106.635,1150899997.0
2008-01-24 17:38:00,106.645,106.7,106.625,106.675,1046499994.0
2008-01-24 17:39:00,106.675,106.695,106.64,106.655,1737400000.0
2008-01-24 17:40:00,106.66,106.695,106.625,106.65,1832499998.0
2008-01-24 17:41:00,106.65,106.665,106.55,106.575,1579600000.0
2008-01-24 17:42:00,106.575,106.655,106.575,106.64,1239400003.0
2008-01-24 17:43:00,106.635,106.655,106.6,106.6,1121199999.0
2008-01-24 17:44:00,106.6,106.65,106.6,106.62,142800000.0
2008-01-24 17:45:00,106.62,106.635,106.6,106.63,179200000.0
2008-01-24 17:46:00,106.63,106.64,106.6,106.64,110400000.0
2008-01-24 17:47:00,106.64,106.66,106.605,106.65,409000005.0
2008-01-24 17:48:00,106.65,106.68,106.6,106.665,470900000.0
2008-01-24 17:49:00,106.665,106.685,106.64,106.655,847100000.0
2008-01-24 17:50:00,106.655,106.685,106.635,106.645,665799999.0
2008-01-24 17:51:00,106.645,106.65,106.61,106.62,926500000.0
2008-01-24 17:52:00,106.625,106.63,106.595,106.615,596599999.0
2008-01-24 17:53:00,106.615,106.625,106.555,106.555,187800001.0
2008-01-24 17:54:00,106.575,106.61,106.555,106.6,944900000.0
2008-01-24 17:55:00,106.6,106.65,106.6,106.615,430400000.0
2008-01-24 17:56:00,106.625,106.64,106.6,106.605,1406000032.0
2008-01-24 17:57:00,106.605,106.62,106.56,106.62,606600000.0
2008-01-24 17:58:00,106.615,106.655,106.595,106.655,1374500002.0
2008-01-24 17:59:00,106.645,106.665,106.615,106.66,740000000.0
2008-01-24 18:00:00,106.66,106.66,106.59,106.595,1174100000.0
2008-01-24 18:01:00,106.595,106.605,106.55,106.555,969800003.0
2008-01-24 18:02:00,106.555,106.565,106.525,106.54,793800002.0
2008-01-24 18:03:00,106.54,106.575,106.535,106.55,180290322.0
2008-01-24 18:04:00,106.55,106.57,106.535,106.55,338800003.0
2008-01-24 18:05:00,106.55,106.565,106.535,106.565,175700001.0
2008-01-24 18:06:00,106.565,106.565,106.54,106.55,151100000.0
2008-01-24 18:07:00,106.55,106.59,106.55,106.58,621200000.0
2008-01-24 18:08:00,106.58,106.58,106.52,106.535,325600002.0
2008-01-24 18:09:00,106.535,106.54,106.53,106.54,756336335.0
2008-01-24 18:10:00,106.54,106.555,106.515,106.535,675502068.0
2008-01-24 18:11:00,106.535,106.58,106.525,106.555,826516366.0
2008-01-24 18:12:00,106.57,106.605,106.565,106.6,609800002.0
2008-01-24 18:13:00,106.6,106.65,106.595,106.65,1396200008.0
2008-01-24 18:14:00,106.65,106.65,106.605,106.62,882599999.0
2008-01-24 18:15:00,106.615,106.615,106.59,106.59,645500002.0
2008-01-24 18:16:00,106.59,106.59,106.55,106.58,231300000.0
2008-01-24 18:17:00,106.58,106.6,106.55,106.59,372799999.0
2008-01-24 18:18:00,106.59,106.64,106.59,106.63,194400000.0
2008-01-24 18:19:00,106.635,106.635,106.595,106.605,700099992.0
2008-01-24 18:20:00,106.6,106.62,106.57,106.605,467600002.0
2008-01-24 18:21:00,106.605,106.63,106.565,106.57,354699999.0
2008-01-24 18:22:00,106.575,106.64,106.575,106.625,306199999.0
2008-01-24 18:23:00,106.625,106.635,106.605,106.61,830100005.0
2008-01-24 18:24:00,106.61,106.62,106.58,106.615,671000001.0
2008-01-24 18:25:00,106.615,106.67,106.61,106.665,297049997.0
2008-01-24 18:26:00,106.67,106.71,106.67,106.69,1390499992.0
2008-01-24 18:27:00,106.69,106.765,106.685,106.755,868099999.0
2008-01-24 18:28:00,106.755,106.765,106.695,106.695,1318500001.0
2008-01-24 18:29:00,106.695,106.72,106.695,106.71,750400000.0
2008-01-24 18:30:00,106.71,106.715,106.68,106.7,1112801585.0
2008-01-24 18:31:00,106.7,106.705,106.66,106.7,1225290159.0
2008-01-24 18:32:00,106.7,106.71,106.685,106.705,1423300001.0
2008-01-24 18:33:00,106.705,106.71,106.675,106.705,2098100012.0
2008-01-24 18:34:00,106.705,106.75,106.7,106.715,1695499993.0
2008-01-24 18:35:00,106.715,106.73,106.685,106.715,1147800007.0
2008-01-24 18:36:00,106.715,106.755,106.71,106.725,929899995.0
2008-01-24 18:37:00,106.715,106.73,106.68,106.69,1893200007.0
2008-01-24 18:38:00,106.65,106.67,106.64,106.66,2071500008.0
2008-01-24 18:39:00,106.67,106.68,106.64,106.67,2071500008.0
2008-01-24 18:40:00,106.71,106.725,106.705,106.715,2071500008.0
2008-01-24 18:41:00,106.68,106.7,106.68,106.7,1563999996.0
2008-01-24 18:42:00,106.69,106.71,106.69,106.71,1563999996.0
2008-01-24 18:43:00,106.7,106.72,106.68,106.71,1563999996.0
2008-01-24 18:44:00,106.71,106.725,106.67,106.695,1563999996.0
2008-01-24 18:45:00,106.695,106.72,106.665,106.67,1434899999.0
2008-01-24 18:46:00,106.71,106.72,106.71,106.71,2042699990.0
2008-01-24 18:47:00,106.72,106.745,106.69,106.715,2042699990.0
2008-01-24 18:48:00,106.715,106.745,106.7,106.745,2028099996.0
2008-01-24 18:49:00,106.745,106.755,106.685,106.685,1595000000.0
2008-01-24 18:50:00,106.72,106.72,106.71,106.71,1532699999.0
2008-01-24 18:51:00,106.7,106.73,106.675,106.72,1532699999.0
2008-01-24 18:52:00,106.74,106.77,106.72,106.75,1671800003.0
2008-01-24 18:53:00,106.73,106.75,106.71,106.72,1671800003.0
2008-01-24 18:54:00,106.725,106.73,106.685,106.7,835400000.0
2008-01-24 18:55:00,106.7,106.715,106.645,106.665,1668100002.0
2008-01-24 18:56:00,106.67,106.675,106.65,106.67,1412999999.0
2008-01-24 18:57:00,106.665,106.685,106.66,106.675,711200000.0
2008-01-24 18:58:00,106.675,106.715,106.665,106.695,763000000.0
2008-01-24 18:59:00,106.7,106.715,106.675,106.68,666400000.0
2008-01-24 19:00:00,106.68,106.715,106.65,106.68,850599995.0
2008-01-24 19:01:00,106.7,106.7,106.68,106.69,1848200000.0
2008-01-24 19:02:00,106.685,106.725,106.675,106.71,1848200000.0
2008-01-24 19:03:00,106.71,106.745,106.695,106.745,1492399993.0
2008-01-24 19:04:00,106.745,106.76,106.725,106.725,730458700.0
2008-01-24 19:05:00,106.725,106.725,106.72,106.725,667600000.0
2008-01-24 19:06:00,106.725,106.765,106.72,106.76,1599900002.0
2008-01-24 19:07:00,106.76,106.775,106.75,106.77,1242000009.0
2008-01-24 19:08:00,106.77,106.775,106.75,106.77,1860400006.0
2008-01-24 19:09:00,106.77,106.77,106.725,106.735,613400000.0
2008-01-24 19:10:00,106.735,106.74,106.735,106.74,1417100000.0
2008-01-24 19:11:00,106.74,106.745,106.72,106.73,1097000000.0
2008-01-24 19:12:00,106.73,106.73,106.7,106.72,1105200011.0
2008-01-24 19:13:00,106.72,106.735,106.715,106.725,1314699998.0
2008-01-24 19:14:00,106.725,106.725,106.7,106.71,1712000000.0
2008-01-24 19:15:00,106.74,106.75,106.73,106.73,2077400001.0
2008-01-24 19:16:00,106.725,106.755,106.715,106.745,2077400001.0
2008-01-24 19:17:00,106.745,106.745,106.74,106.74,1899300000.0
2008-01-24 19:18:00,106.74,106.76,106.73,106.75,1812500018.0
2008-01-24 19:19:00,106.74,106.76,106.74,106.75,1812500018.0
2008-01-24 19:20:00,106.73,106.76,106.73,106.76,1812500018.0
2008-01-24 19:21:00,106.76,106.765,106.735,106.755,1513199989.0
2008-01-24 19:22:00,106.755,106.765,106.745,106.765,1899000008.0
2008-01-24 19:23:00,106.755,106.775,106.745,106.76,1726800000.0
2008-01-24 19:24:00,106.76,106.77,106.73,106.73,971100001.0
2008-01-24 19:25:00,106.73,106.735,106.67,106.67,1577200002.0
2008-01-24 19:26:00,106.675,106.69,106.66,106.66,1156499999.0
2008-01-24 19:27:00,106.66,106.71,106.66,106.68,1599100004.0
2008-01-24 19:28:00,106.68,106.695,106.66,106.66,939700001.0
2008-01-24 19:29:00,106.74,106.74,106.7,106.7,1861100023.0
2008-01-24 19:30:00,106.685,106.74,106.675,106.74,1861100023.0
2008-01-24 19:31:00,106.74,106.745,106.695,106.73,1888700009.0
2008-01-24 19:32:00,106.73,106.735,106.705,106.705,1228700000.0
2008-01-24 19:33:00,106.705,106.73,106.7,106.7,811200000.0
2008-01-24 19:34:00,106.7,106.715,106.7,106.705,1178900005.0
2008-01-24 19:35:00,106.7,106.715,106.67,106.67,2000399982.0
2008-01-24 19:36:00,106.675,106.685,106.66,106.665,1894200006.0
2008-01-24 19:37:00,106.665,106.675,106.65,106.65,1843199991.0
2008-01-24 19:38:00,106.65,106.67,106.645,106.67,2094599984.0
2008-01-24 19:39:00,106.665,106.68,106.64,106.665,1559200003.0
2008-01-24 19:40:00,106.67,106.68,106.645,106.665,1206600015.0
2008-01-24 19:41:00,106.67,106.7,106.665,106.695,1680200002.0
2008-01-24 19:42:00,106.695,106.71,106.685,106.705,2026600007.0
2008-01-24 19:43:00,106.71,106.71,106.67,106.7,1855799989.0
2008-01-24 19:44:00,106.73,106.75,106.73,106.75,1730100000.0
2008-01-24 19:45:00,106.74,106.76,106.74,106.76,1730100000.0
2008-01-24 19:46:00,106.71,106.725,106.7,106.7,1730100000.0
2008-01-24 19:47:00,106.7,106.715,106.695,106.705,1947299978.0
2008-01-24 19:48:00,106.705,106.715,106.7,106.705,2112500000.0
2008-01-24 19:49:00,106.74,106.75,106.72,106.72,730800000.0
2008-01-24 19:50:00,106.73,106.77,106.69,106.76,730800000.0
2008-01-24 19:51:00,106.71,106.76,106.705,106.76,730800000.0
2008-01-24 19:52:00,106.76,106.775,106.72,106.75,1854100000.0
2008-01-24 19:53:00,106.75,106.76,106.715,106.715,1425099997.0
2008-01-24 19:54:00,106.83,106.85,106.8,106.84,1963899988.0
2008-01-24 19:55:00,106.85,106.86,106.8,106.8,1963899988.0
2008-01-24 19:56:00,106.81,106.88,106.81,106.83,1963899988.0
2008-01-24 19:57:00,106.84,106.84,106.79,106.83,1963899988.0
2008-01-24 19:58:00,106.755,106.76,106.685,106.685,1963899988.0
2008-01-24 19:59:00,106.8,106.82,106.8,106.8,2115099946.0
2008-01-24 20:00:00,106.81,106.84,106.81,106.84,2115099946.0
2008-01-24 20:01:00,106.83,106.84,106.79,106.8,2115099946.0
2008-01-24 20:02:00,106.69,106.695,106.67,106.685,2115099946.0
2008-01-24 20:03:00,106.8,106.81,106.79,106.81,1585500007.0
2008-01-24 20:04:00,106.82,106.83,106.81,106.81,1585500007.0
2008-01-24 20:05:00,106.735,106.735,106.67,106.675,1585500007.0
2008-01-24 20:06:00,106.67,106.69,106.66,106.69,1082000001.0
2008-01-24 20:07:00,106.69,106.73,106.68,106.73,346699999.0
2008-01-24 20:08:00,106.73,106.73,106.67,106.68,116500001.0
2008-01-24 20:09:00,106.68,106.68,106.66,106.66,207400000.0
2008-01-24 20:10:00,106.66,106.685,106.66,106.675,147800000.0
2008-01-24 20:11:00,106.89,106.89,106.85,106.86,329799998.0
2008-01-24 20:12:00,106.85,106.86,106.82,106.82,329799998.0
2008-01-24 20:13:00,106.735,106.755,106.71,106.72,329799998.0
2008-01-24 20:14:00,106.715,106.745,106.715,106.73,244200000.0
2008-01-24 20:15:00,106.73,106.75,106.73,106.745,503500000.0
2008-01-24 20:16:00,106.745,106.745,106.7,106.71,219200001.0
2008-01-24 20:17:00,106.71,106.745,106.7,106.735,1017300010.0
2008-01-24 20:18:00,106.735,106.77,106.735,106.755,1964000000.0
2008-01-24 20:19:00,106.755,106.755,106.74,106.75,619500000.0
2008-01-24 20:20:00,106.75,106.75,106.705,106.72,1404500002.0
2008-01-24 20:21:00,106.88,106.88,106.87,106.88,310399991.0
2008-01-24 20:22:00,106.89,106.93,106.88,106.92,310399991.0
2008-01-24 20:23:00,106.765,106.765,106.735,106.745,310399991.0
2008-01-24 20:24:00,106.75,106.75,106.73,106.735,859399962.0
2008-01-24 20:25:00,106.735,106.74,106.73,106.735,392200000.0
2008-01-24 20:26:00,106.735,106.745,106.725,106.735,952499984.0
2008-01-24 20:27:00,106.735,106.74,106.725,106.73,248900003.0
2008-01-24 20:28:00,106.94,106.94,106.91,106.93,1092700000.0
2008-01-24 20:29:00,106.73,106.735,106.695,106.705,1092700000.0
2008-01-24 20:30:00,106.705,106.72,106.695,106.695,840499999.0
2008-01-24 20:31:00,106.695,106.73,106.695,106.73,417000000.0
2008-01-24 20:32:00,106.73,106.73,106.715,106.725,795400000.0
2008-01-24 20:33:00,106.725,106.735,106.72,106.73,142000000.0
2008-01-24 20:34:00,106.73,106.73,106.705,106.705,764899999.0
2008-01-24 20:35:00,106.705,106.71,106.675,106.68,226700000.0
2008-01-24 20:36:00,106.68,106.715,106.67,106.71,419300000.0
2008-01-24 20:37:00,106.705,106.735,106.695,106.72,559099996.0
2008-01-24 20:38:00,106.72,106.73,106.675,106.675,782000007.0
2008-01-24 20:39:00,106.675,106.71,106.675,106.7,599700000.0
2008-01-24 20:40:00,106.7,106.735,106.7,106.735,99199999.0
2008-01-24 20:41:00,106.735,106.74,106.715,106.725,609899998.0
2008-01-24 20:42:00,106.725,106.755,106.705,106.755,881200000.0
2008-01-24 20:43:00,106.755,106.76,106.74,106.745,137500000.0
2008-01-24 20:44:00,106.75,106.755,106.74,106.75,335600000.0
2008-01-24 20:45:00,106.75,106.76,106.735,106.76,710699988.0
2008-01-24 20:46:00,106.76,106.78,106.755,106.765,169300000.0
2008-01-24 20:47:00,106.765,106.765,106.75,106.75,348600000.0
2008-01-24 20:48:00,106.92,106.93,106.87,106.93,746200000.0
2008-01-24 20:49:00,106.74,106.75,106.725,106.735,746200000.0
2008-01-24 20:50:00,106.735,106.765,106.695,106.765,467800000.0
2008-01-24 20:51:00,106.765,106.8,106.76,106.79,135800000.0
2008-01-24 20:52:00,106.79,106.84,106.79,106.825,675899996.0
2008-01-24 20:53:00,106.825,106.86,106.825,106.85,488700002.0
2008-01-24 20:54:00,106.84,106.855,106.795,106.845,1106399998.0
2008-01-24 20:55:00,106.85,106.86,106.795,106.805,1009900003.0
2008-01-24 20:56:00,106.805,106.885,106.805,106.825,512400000.0
2008-01-24 20:57:00,106.825,106.83,106.8,106.825,1024000001.0
2008-01-24 20:58:00,106.77,106.8,106.75,106.8,2088600005.0
2008-01-24 20:59:00,106.81,106.82,106.79,106.805,2088600005.0
2008-01-24 21:00:00,106.805,106.85,106.805,106.84,292300000.0
2008-01-24 21:01:00,106.84,106.845,106.795,106.8,334500001.0
2008-01-24 21:02:00,106.805,106.805,106.775,106.795,887000000.0
2008-01-24 21:03:00,106.8,106.81,106.795,106.81,164100000.0
2008-01-24 21:04:00,106.81,106.825,106.805,106.82,1665899996.0
2008-01-24 21:05:00,106.82,106.85,106.81,106.84,697399999.0
2008-01-24 21:06:00,106.835,106.845,106.82,106.83,96400000.0
2008-01-24 21:07:00,106.83,106.86,106.82,106.855,167600000.0
2008-01-24 21:08:00,106.855,106.885,106.84,106.855,486441667.0
2008-01-24 21:09:00,106.855,106.88,106.84,106.855,256862502.0
2008-01-24 21:10:00,106.875,106.885,106.835,106.875,956199998.0
2008-01-24 21:11:00,106.875,106.885,106.855,106.855,1100500000.0
2008-01-24 21:12:00,106.855,106.855,106.82,106.84,1051900001.0
2008-01-24 21:13:00,106.84,106.84,106.81,106.825,76200000.0
2008-01-24 21:14:00,106.82,106.84,106.81,106.84,98100000.0
2008-01-24 21:15:00,106.84,106.855,106.825,106.855,663200000.0
2008-01-24 21:16:00,106.855,106.875,106.855,106.865,192600000.0
2008-01-24 21:17:00,106.865,106.89,106.865,106.875,861099998.0
2008-01-24 21:18:00,106.875,106.88,106.865,106.865,264000000.0
2008-01-24 21:19:00,106.865,106.88,106.85,106.865,1077400000.0
2008-01-24 21:20:00,106.865,106.88,106.86,106.875,1420700000.0
2008-01-24 21:21:00,106.875,106.885,106.865,106.885,1106800004.0
2008-01-24 21:22:00,106.885,106.93,106.88,106.915,445550000.0
2008-01-24 21:23:00,106.915,106.98,106.915,106.955,1344299986.0
2008-01-24 21:24:00,106.955,107.02,106.95,107.0,705499999.0
2008-01-24 21:25:00,106.99,107.015,106.92,106.925,482899988.0
2008-01-24 21:26:00,106.925,106.975,106.92,106.93,231099998.0
2008-01-24 21:27:00,106.93,106.945,106.915,106.93,600300000.0
2008-01-24 21:28:00,106.93,106.94,106.91,106.93,183000000.0
2008-01-24 21:29:00,106.93,106.96,106.92,106.95,194799999.0
2008-01-24 21:30:00,106.95,106.97,106.92,106.925,761500001.0
2008-01-24 21:31:00,106.915,106.92,106.875,106.915,603599999.0
2008-01-24 21:32:00,106.915,106.945,106.905,106.935,755300001.0
2008-01-24 21:33:00,106.935,106.945,106.92,106.925,2116200000.0
2008-01-24 21:34:00,106.925,106.955,106.92,106.93,845100000.0
2008-01-24 21:35:00,106.935,106.955,106.925,106.93,1097999971.0
2008-01-24 21:36:00,106.93,106.945,106.9,106.935,1784800001.0
2008-01-24 21:37:00,106.84,106.85,106.83,106.84,2011299985.0
2008-01-24 21:38:00,106.925,106.925,106.895,106.91,2011299985.0
2008-01-24 21:39:00,106.91,107.015,106.905,106.98,2062499996.0
2008-01-24 21:40:00,106.98,106.995,106.94,106.985,1244900000.0
2008-01-24 21:41:00,106.985,107.005,106.955,106.955,1015400005.0
2008-01-24 21:42:00,106.955,106.97,106.945,106.965,1054900000.0
2008-01-24 21:43:00,106.97,107.015,106.945,106.98,1967200014.0
2008-01-24 21:44:00,106.98,107.005,106.96,106.96,1278199986.0
2008-01-24 21:45:00,106.92,106.93,106.91,106.91,1825200005.0
2008-01-24 21:46:00,106.92,106.92,106.9,106.91,1825200005.0
2008-01-24 21:47:00,106.92,106.92,106.91,106.92,1825200005.0
2008-01-24 21:48:00,106.91,106.92,106.87,106.88,1825200005.0
2008-01-24 21:49:00,106.89,106.92,106.88,106.88,1825200005.0
2008-01-24 21:50:00,106.9,106.9,106.88,106.88,1825200005.0
2008-01-24 21:51:00,106.87,106.9,106.87,106.9,1825200005.0
2008-01-24 21:52:00,106.89,106.9,106.88,106.89,1825200005.0
2008-01-24 21:53:00,106.88,106.9,106.88,106.89,1825200005.0
2008-01-24 21:54:00,106.88,106.9,106.88,106.88,1825200005.0
2008-01-24 21:55:00,106.87,106.88,106.87,106.88,1825200005.0
2008-01-24 21:56:00,106.89,106.9,106.89,106.9,1825200005.0
2008-01-24 21:57:00,106.88,106.9,106.87,106.9,1825200005.0
2008-01-24 21:58:00,106.75,106.795,106.745,106.795,1825200005.0
2008-01-24 21:59:00,106.795,106.835,106.77,106.77,1388799994.0
2008-01-24 22:00:00,106.85,106.87,106.85,106.86,1771700002.0
2008-01-24 22:01:00,106.87,106.87,106.86,106.86,1771700002.0
2008-01-24 22:02:00,106.87,106.89,106.86,106.87,1771700002.0
2008-01-24 22:03:00,106.785,106.79,106.77,106.79,1771700002.0
2008-01-24 22:04:00,106.79,106.795,106.775,106.79,1527700020.0
2008-01-24 22:05:00,106.79,106.815,106.78,106.815,1469899981.0
2008-01-24 22:06:00,106.815,106.815,106.795,106.81,1887699995.0
2008-01-24 22:07:00,106.88,106.9,106.88,106.9,1662899980.0
2008-01-24 22:08:00,106.89,106.9,106.88,106.89,1662899980.0
2008-01-24 22:09:00,106.82,106.845,106.815,106.835,1662899980.0
2008-01-24 22:10:00,106.88,106.9,106.88,106.9,1340100000.0
2008-01-24 22:11:00,106.89,106.9,106.89,106.9,1340100000.0
2008-01-24 22:12:00,106.815,106.84,106.81,106.825,1340100000.0
2008-01-24 22:13:00,106.88,106.89,106.87,106.88,1076000000.0
2008-01-24 22:14:00,106.89,106.89,106.88,106.88,1076000000.0
2008-01-24 22:15:00,106.87,106.88,106.87,106.88,1076000000.0
2008-01-24 22:16:00,106.89,106.92,106.89,106.91,1076000000.0
2008-01-24 22:17:00,106.9,106.92,106.89,106.91,1076000000.0
2008-01-24 22:18:00,106.9,106.92,106.9,106.92,1076000000.0
2008-01-24 22:19:00,106.91,106.92,106.91,106.91,1076000000.0
2008-01-24 22:20:00,106.92,106.94,106.92,106.93,1076000000.0
2008-01-24 22:21:00,106.94,106.95,106.94,106.95,1076000000.0
2008-01-24 22:22:00,106.96,107.04,106.96,106.99,1076000000.0
2008-01-24 22:23:00,106.98,107.01,106.98,107.01,1076000000.0
2008-01-24 22:24:00,107.0,107.01,106.99,107.01,1076000000.0
2008-01-24 22:25:00,106.795,106.805,106.775,106.775,1076000000.0
2008-01-24 22:26:00,106.775,106.815,106.775,106.815,1795000000.0
2008-01-24 22:27:00,107.15,107.15,107.1,107.13,1683300000.0
2008-01-24 22:28:00,106.79,106.795,106.77,106.79,1683300000.0
2008-01-24 22:29:00,106.79,106.825,106.79,106.805,1362600003.0
2008-01-24 22:30:00,107.15,107.15,107.13,107.14,1238600000.0
2008-01-24 22:31:00,107.15,107.17,107.13,107.14,1238600000.0
2008-01-24 22:32:00,107.15,107.15,107.13,107.13,1238600000.0
2008-01-24 22:33:00,107.12,107.15,107.12,107.15,1238600000.0
2008-01-24 22:34:00,106.82,106.85,106.82,106.83,1238600000.0
2008-01-24 22:35:00,107.16,107.17,107.14,107.15,2052999997.0
2008-01-24 22:36:00,106.835,106.855,106.83,106.84,2052999997.0
2008-01-24 22:37:00,107.16,107.16,107.13,107.14,1188500003.0
2008-01-24 22:38:00,107.15,107.15,107.12,107.13,1188500003.0
2008-01-24 22:39:00,107.14,107.14,107.11,107.13,1188500003.0
2008-01-24 22:40:00,107.12,107.12,107.07,107.08,1188500003.0
2008-01-24 22:41:00,107.09,107.09,107.09,107.09,1188500003.0
2008-01-24 22:42:00,107.08,107.08,107.07,107.07,1188500003.0
2008-01-24 22:43:00,107.08,107.13,107.07,107.11,1188500003.0
2008-01-24 22:44:00,107.12,107.12,107.09,107.09,1188500003.0
2008-01-24 22:45:00,106.925,106.93,106.9,106.91,1188500003.0
2008-01-24 22:46:00,106.91,106.915,106.895,106.91,1464900000.0
2008-01-24 22:47:00,107.1,107.1,107.08,107.09,1178500000.0
2008-01-24 22:48:00,106.915,106.92,106.865,106.875,1178500000.0
2008-01-24 22:49:00,106.88,106.915,106.88,106.885,652700000.0
2008-01-24 22:50:00,106.885,106.895,106.875,106.875,1054800000.0
2008-01-24 22:51:00,106.875,106.89,106.875,106.885,1257700000.0
2008-01-24 22:52:00,107.18,107.18,107.15,107.15,1154200002.0
2008-01-24 22:53:00,106.89,106.9,106.875,106.885,1154200002.0
2008-01-24 22:54:00,106.885,106.9,106.87,106.88,2001799991.0
2008-01-24 22:55:00,106.88,106.885,106.87,106.875,1421500002.0
2008-01-24 22:56:00,106.875,106.895,106.875,106.895,1910300032.0
2008-01-24 22:57:00,106.895,106.9,106.865,106.89,1830099979.0
2008-01-24 22:58:00,107.16,107.17,107.14,107.16,1667699981.0
2008-01-24 22:59:00,106.89,106.89,106.865,106.865,1667699981.0
2008-01-24 23:00:00,106.865,106.875,106.855,106.855,689500000.0
2008-01-24 23:01:00,106.855,106.875,106.855,106.855,379112322.0
2008-01-24 23:02:00,106.855,106.885,106.855,106.87,1757612383.0
2008-01-24 23:03:00,106.87,106.89,106.855,106.855,1222806099.0
2008-01-24 23:04:00,107.17,107.2,107.17,107.2,1336000000.0
2008-01-24 23:05:00,107.21,107.21,107.17,107.18,1336000000.0
2008-01-24 23:06:00,107.19,107.21,107.18,107.21,1336000000.0
2008-01-24 23:07:00,107.2,107.21,107.19,107.21,1336000000.0
2008-01-24 23:08:00,107.2,107.21,107.19,107.2,1336000000.0
2008-01-24 23:09:00,107.19,107.2,107.19,107.2,1336000000.0
2008-01-24 23:10:00,107.19,107.2,107.19,107.2,1336000000.0
2008-01-24 23:11:00,106.9,106.9,106.895,106.895,1336000000.0
2008-01-24 23:12:00,106.895,106.9,106.87,106.87,1178100000.0
2008-01-24 23:13:00,106.87,106.89,106.865,106.885,2109700033.0
2008-01-24 23:14:00,106.885,106.885,106.875,106.88,1067500001.0
2008-01-24 23:15:00,106.88,106.88,106.87,106.87,1188800000.0
2008-01-24 23:16:00,106.87,106.92,106.87,106.9,1199900001.0
2008-01-24 23:17:00,106.9,106.92,106.89,106.895,2077600048.0
2008-01-24 23:18:00,106.895,106.92,106.895,106.92,1395400007.0
2008-01-24 23:20:00,107.2,107.21,107.2,107.21,558900000.0
2008-01-24 23:21:00,106.92,106.95,106.92,106.95,558900000.0
2008-01-24 23:22:00,106.95,107.035,106.95,106.98,1311000000.0
2008-01-24 23:23:00,106.98,107.02,106.98,107.02,1112600003.0
2008-01-24 23:24:00,107.02,107.02,106.99,107.0,1053600000.0
2008-01-24 23:25:00,107.0,107.03,107.0,107.02,1097900000.0
2008-01-24 23:26:00,107.02,107.18,107.01,107.135,1850600014.0
2008-01-24 23:27:00,107.13,107.13,107.09,107.09,1347899992.0
2008-01-24 23:28:00,107.125,107.165,107.11,107.16,1347899992.0
2008-01-24 23:29:00,107.16,107.16,107.135,107.145,638300000.0
2008-01-24 23:30:00,107.145,107.15,107.13,107.145,1157200000.0
2008-01-24 23:31:00,107.15,107.16,107.135,107.135,1135100000.0
2008-01-24 23:32:00,107.135,107.145,107.125,107.135,936500000.0
2008-01-24 23:33:00,107.135,107.155,107.125,107.155,552500000.0
2008-01-24 23:34:00,107.15,107.155,107.135,107.15,673600000.0
2008-01-24 23:35:00,107.15,107.17,107.14,107.145,785400000.0
2008-01-24 23:36:00,107.145,107.15,107.135,107.135,565800000.0
2008-01-24 23:37:00,107.135,107.155,107.135,107.14,767000008.0
2008-01-24 23:38:00,107.14,107.145,107.12,107.125,1318900000.0
2008-01-24 23:39:00,107.13,107.135,107.125,107.125,1346652000.0
2008-01-24 23:40:00,107.125,107.125,107.085,107.085,746643000.0
2008-01-24 23:41:00,107.085,107.085,107.08,107.08,325400000.0
2008-01-24 23:42:00,107.08,107.085,107.065,107.075,824600000.0
2008-01-24 23:43:00,107.075,107.125,107.065,107.105,1215800001.0
2008-01-24 23:45:00,107.07,107.085,107.07,107.075,862900000.0
2008-01-24 23:46:00,107.075,107.1,107.065,107.07,1177400000.0
2008-01-24 23:47:00,107.07,107.09,107.065,107.085,2089099980.0
2008-01-24 23:48:00,107.16,107.17,107.16,107.17,1827500000.0
2008-01-24 23:49:00,107.145,107.175,107.145,107.165,1827500000.0
2008-01-24 23:50:00,107.15,107.15,107.12,107.12,1849499995.0
2008-01-24 23:51:00,107.16,107.17,107.135,107.155,1849499995.0
2008-01-24 23:52:00,107.16,107.17,107.14,107.15,1502299994.0
2008-01-24 23:53:00,107.145,107.15,107.13,107.15,1255700000.0
2008-01-24 23:54:00,107.15,107.15,107.145,107.145,1367600000.0
2008-01-24 23:55:00,107.145,107.145,107.135,107.145,1448900000.0
2008-01-24 23:56:00,107.04,107.11,107.04,107.1,1381600000.0
2008-01-24 23:57:00,107.09,107.11,107.03,107.1,1381600000.0
2008-01-24 23:58:00,107.12,107.14,107.11,107.12,1381600000.0
2008-01-24 23:59:00,107.145,107.17,107.14,107.16,1381600000.0
2008-01-25 00:00:00,107.16,107.175,107.135,107.135,1486200000.0
2008-01-25 00:01:00,107.135,107.155,107.135,107.145,1636000000.0
2008-01-25 00:03:00,107.14,107.14,107.13,107.13,1954800021.0
2008-01-25 00:04:00,107.18,107.21,107.17,107.2,1954800021.0
2008-01-25 00:05:00,107.15,107.16,107.15,107.16,1210499995.0
2008-01-25 00:06:00,107.18,107.23,107.17,107.22,1210499995.0
2008-01-25 00:07:00,107.22,107.22,107.18,107.21,1989799993.0
2008-01-25 00:08:00,107.21,107.21,107.19,107.2,1064000000.0
2008-01-25 00:09:00,107.2,107.2,107.19,107.2,1087200000.0
2008-01-25 00:10:00,107.2,107.2,107.18,107.2,1576800000.0
2008-01-25 00:11:00,107.2,107.22,107.2,107.2,1119200000.0
2008-01-25 00:12:00,107.1,107.11,107.1,107.11,1118700001.0
2008-01-25 00:13:00,107.19,107.2,107.18,107.2,1118700001.0
2008-01-25 00:14:00,107.2,107.21,107.19,107.21,1872599961.0
2008-01-25 00:15:00,107.21,107.21,107.2,107.21,1208000000.0
2008-01-25 00:16:00,107.21,107.22,107.2,107.22,1163600000.0
2008-01-25 00:17:00,107.22,107.23,107.21,107.22,1578999978.0
2008-01-25 00:18:00,107.22,107.22,107.2,107.21,1796400000.0
2008-01-25 00:19:00,107.21,107.21,107.19,107.19,1069800000.0
2008-01-25 00:20:00,107.19,107.21,107.19,107.21,1388800000.0
2008-01-25 00:21:00,107.19,107.21,107.19,107.2,580700000.0
2008-01-25 00:22:00,107.19,107.2,107.18,107.18,2011000000.0
2008-01-25 00:23:00,107.19,107.2,107.18,107.2,1255600000.0
2008-01-25 00:24:00,107.2,107.2,107.175,107.175,1199800000.0
2008-01-25 00:25:00,107.13,107.13,107.11,107.12,1878199988.0
2008-01-25 00:26:00,107.13,107.13,107.12,107.12,1878199988.0
2008-01-25 00:27:00,107.14,107.14,107.09,107.09,1878199988.0
2008-01-25 00:28:00,107.09,107.09,107.07,107.09,1738900000.0
2008-01-25 00:29:00,107.09,107.11,107.09,107.11,1814500000.0
2008-01-25 00:30:00,107.11,107.12,107.105,107.12,143700000.0
2008-01-25 00:31:00,107.12,107.12,107.09,107.09,177400000.0
2008-01-25 00:32:00,107.09,107.09,107.07,107.09,177700000.0
2008-01-25 00:33:00,107.09,107.11,107.09,107.11,728100000.0
2008-01-25 00:34:00,107.11,107.16,107.11,107.155,1923700000.0
2008-01-25 00:35:00,107.155,107.155,107.145,107.155,1886400000.0
2008-01-25 00:36:00,107.155,107.185,107.15,107.185,152300001.0
2008-01-25 00:37:00,107.14,107.16,107.14,107.15,718200000.0
2008-01-25 00:38:00,107.155,107.165,107.15,107.165,718200000.0
2008-01-25 00:39:00,107.165,107.165,107.15,107.165,1427500001.0
2008-01-25 00:40:00,107.165,107.18,107.14,107.17,1884300000.0
2008-01-25 00:41:00,107.17,107.175,107.165,107.17,1505800000.0
2008-01-25 00:42:00,107.17,107.175,107.165,107.175,1084900000.0
2008-01-25 00:43:00,107.175,107.175,107.16,107.16,882700000.0
2008-01-25 00:44:00,107.17,107.18,107.16,107.17,1339000000.0
2008-01-25 00:45:00,107.175,107.185,107.16,107.18,1339000000.0
2008-01-25 00:46:00,107.18,107.19,107.17,107.185,1079300000.0
2008-01-25 00:47:00,107.185,107.19,107.15,107.16,285499999.0
2008-01-25 00:48:00,107.16,107.17,107.155,107.16,756399997.0
2008-01-25 00:49:00,107.16,107.165,107.16,107.16,361300000.0
2008-01-25 00:50:00,107.13,107.14,107.13,107.14,1828100000.0
2008-01-25 00:51:00,107.12,107.12,107.085,107.105,1828100000.0
2008-01-25 00:52:00,107.105,107.105,107.085,107.09,267900000.0
2008-01-25 00:53:00,107.09,107.09,107.03,107.05,1243300000.0
2008-01-25 00:54:00,107.15,107.17,107.15,107.17,1366900000.0
2008-01-25 00:55:00,107.18,107.18,107.15,107.16,1366900000.0
2008-01-25 00:56:00,107.17,107.17,107.16,107.16,1366900000.0
2008-01-25 00:57:00,107.17,107.17,107.16,107.17,1366900000.0
2008-01-25 00:58:00,107.1,107.145,107.1,107.125,1366900000.0
2008-01-25 00:59:00,107.125,107.125,107.1,107.11,1797400000.0
2008-01-25 01:00:00,107.16,107.17,107.14,107.15,1995100000.0
2008-01-25 01:01:00,107.16,107.17,107.15,107.16,1995100000.0
2008-01-25 01:02:00,107.13,107.13,107.12,107.13,1995100000.0
2008-01-25 01:03:00,107.15,107.16,107.15,107.16,1310800000.0
2008-01-25 01:04:00,107.13,107.15,107.12,107.14,1310800000.0
2008-01-25 01:05:00,107.14,107.16,107.12,107.16,577499999.0
2008-01-25 01:06:00,107.155,107.16,107.145,107.15,1587600000.0
2008-01-25 01:07:00,107.15,107.15,107.135,107.15,519000000.0
2008-01-25 01:08:00,107.15,107.15,107.095,107.095,757299999.0
2008-01-25 01:09:00,107.13,107.14,107.13,107.14,1827200001.0
2008-01-25 01:10:00,107.125,107.135,107.105,107.11,1827200001.0
2008-01-25 01:11:00,107.11,107.115,107.095,107.105,253300005.0
2008-01-25 01:12:00,107.105,107.115,107.095,107.1,982100036.0
2008-01-25 01:13:00,107.1,107.12,107.1,107.11,1509000010.0
2008-01-25 01:14:00,107.11,107.145,107.1,107.13,1509000010.0
2008-01-25 01:15:00,107.13,107.135,107.065,107.115,618000001.0
2008-01-25 01:16:00,107.11,107.125,107.105,107.125,1543000000.0
2008-01-25 01:17:00,107.125,107.145,107.125,107.135,232900000.0
2008-01-25 01:18:00,107.135,107.14,107.13,107.135,299900000.0
2008-01-25 01:19:00,107.135,107.14,107.13,107.135,860200000.0
2008-01-25 01:20:00,107.135,107.14,107.13,107.13,1132900000.0
2008-01-25 01:21:00,107.13,107.13,107.125,107.13,677800000.0
2008-01-25 01:22:00,107.13,107.135,107.105,107.12,1613400007.0
2008-01-25 01:23:00,107.12,107.12,107.095,107.115,1694999968.0
2008-01-25 01:24:00,107.115,107.14,107.115,107.135,1353600000.0
2008-01-25 01:25:00,107.13,107.135,107.11,107.11,1282700000.0
2008-01-25 01:26:00,107.11,107.13,107.11,107.125,146700000.0
2008-01-25 01:27:00,107.125,107.13,107.11,107.125,193500000.0
2008-01-25 01:28:00,107.125,107.13,107.12,107.125,117800000.0
2008-01-25 01:29:00,107.125,107.13,107.11,107.11,486600000.0
2008-01-25 01:30:00,107.11,107.145,107.095,107.145,513700000.0
2008-01-25 01:31:00,107.14,107.15,107.135,107.14,1824800000.0
2008-01-25 01:32:00,107.14,107.145,107.105,107.13,1807499992.0
2008-01-25 01:33:00,107.14,107.16,107.14,107.16,766400000.0
2008-01-25 01:34:00,107.14,107.16,107.14,107.15,766400000.0
2008-01-25 01:35:00,107.15,107.165,107.15,107.155,828100001.0
2008-01-25 01:36:00,107.155,107.16,107.135,107.145,1319200004.0
2008-01-25 01:37:00,107.145,107.16,107.135,107.16,286400000.0
2008-01-25 01:38:00,107.16,107.16,107.145,107.145,198800000.0
2008-01-25 01:39:00,107.145,107.155,107.135,107.145,1058000001.0
2008-01-25 01:40:00,107.145,107.17,107.14,107.16,963800000.0
2008-01-25 01:41:00,107.16,107.185,107.16,107.185,246200000.0
2008-01-25 01:42:00,107.185,107.19,107.17,107.175,166200000.0
2008-01-25 01:43:00,107.175,107.185,107.175,107.18,427900000.0
2008-01-25 01:44:00,107.18,107.19,107.16,107.17,559200000.0
2008-01-25 01:45:00,107.17,107.18,107.155,107.165,959900016.0
2008-01-25 01:46:00,107.165,107.17,107.16,107.17,709399975.0
2008-01-25 01:47:00,107.17,107.17,107.14,107.15,1955399991.0
2008-01-25 01:48:00,107.15,107.15,107.135,107.14,501900000.0
2008-01-25 01:49:00,107.145,107.16,107.135,107.14,1917399953.0
2008-01-25 01:50:00,107.14,107.14,107.135,107.14,331599999.0
2008-01-25 01:51:00,107.14,107.15,107.11,107.12,879800002.0
2008-01-25 01:52:00,107.11,107.11,107.1,107.11,1106300021.0
2008-01-25 01:53:00,107.12,107.14,107.115,107.135,1106300021.0
2008-01-25 01:54:00,107.135,107.175,107.135,107.175,1796499937.0
2008-01-25 01:55:00,107.17,107.18,107.15,107.165,1223899972.0
2008-01-25 01:56:00,107.165,107.17,107.155,107.165,2126300000.0
2008-01-25 01:57:00,107.165,107.17,107.165,107.165,441099999.0
2008-01-25 01:58:00,107.165,107.17,107.165,107.17,1904000000.0
2008-01-25 01:59:00,107.17,107.18,107.165,107.17,1073900000.0
2008-01-25 02:00:00,107.05,107.06,107.02,107.02,1517200000.0
2008-01-25 02:01:00,107.03,107.06,107.02,107.06,1517200000.0
2008-01-25 02:03:00,107.05,107.06,107.05,107.05,1517200000.0
2008-01-25 02:04:00,107.06,107.11,107.06,107.11,1517200000.0
2008-01-25 02:05:00,107.15,107.15,107.125,107.135,1517200000.0
2008-01-25 02:06:00,107.135,107.145,107.125,107.145,1573800000.0
2008-01-25 02:07:00,107.145,107.15,107.135,107.145,1725700000.0
2008-01-25 02:08:00,107.145,107.15,107.14,107.14,802600000.0
2008-01-25 02:09:00,107.14,107.145,107.135,107.14,535900000.0
2008-01-25 02:10:00,107.14,107.14,107.12,107.12,623100000.0
2008-01-25 02:11:00,107.125,107.13,107.1,107.11,472400000.0
2008-01-25 02:12:00,107.11,107.115,107.095,107.105,985700000.0
2008-01-25 02:13:00,107.105,107.115,107.1,107.105,1136000000.0
2008-01-25 02:14:00,107.11,107.12,107.105,107.11,273900000.0
2008-01-25 02:15:00,107.11,107.115,107.1,107.11,794500000.0
2008-01-25 02:16:00,107.11,107.115,106.99,107.035,657800000.0
2008-01-25 02:17:00,107.04,107.045,107.01,107.03,814700000.0
2008-01-25 02:18:00,107.03,107.08,107.015,107.08,703700000.0
2008-01-25 02:19:00,107.08,107.085,107.06,107.085,364300000.0
2008-01-25 02:20:00,107.085,107.11,107.085,107.105,1331000002.0
2008-01-25 02:21:00,107.105,107.155,107.105,107.14,359600000.0
2008-01-25 02:22:00,107.14,107.14,107.115,107.12,753200000.0
2008-01-25 02:23:00,107.125,107.15,107.125,107.135,1030100000.0
2008-01-25 02:24:00,107.29,107.3,107.26,107.28,1699300000.0
2008-01-25 02:25:00,107.145,107.16,107.135,107.14,1699300000.0
2008-01-25 02:26:00,107.14,107.14,107.12,107.13,1010200000.0
2008-01-25 02:27:00,107.13,107.14,107.125,107.13,988900000.0
2008-01-25 02:28:00,107.13,107.13,107.12,107.12,825800000.0
2008-01-25 02:29:00,107.12,107.15,107.12,107.14,248800000.0
2008-01-25 02:30:00,107.14,107.16,107.14,107.15,195500000.0
2008-01-25 02:31:00,107.15,107.16,107.145,107.145,1659800000.0
2008-01-25 02:32:00,107.145,107.15,107.14,107.15,1092700000.0
2008-01-25 02:33:00,107.145,107.16,107.135,107.16,1336600000.0
2008-01-25 02:34:00,107.16,107.16,107.145,107.145,505200000.0
2008-01-25 02:35:00,107.145,107.165,107.145,107.16,694400000.0
2008-01-25 02:36:00,107.16,107.16,107.14,107.15,690900000.0
2008-01-25 02:37:00,107.15,107.165,107.14,107.14,477999996.0
2008-01-25 02:38:00,107.14,107.155,107.135,107.14,1027300000.0
2008-01-25 02:39:00,107.135,107.15,107.13,107.14,270000000.0
2008-01-25 02:40:00,107.14,107.14,107.135,107.14,836400000.0
2008-01-25 02:41:00,107.14,107.14,107.13,107.13,223500000.0
2008-01-25 02:42:00,107.13,107.13,107.12,107.12,525700000.0
2008-01-25 02:43:00,107.12,107.12,107.105,107.115,786300000.0
2008-01-25 02:44:00,107.115,107.12,107.1,107.11,1193300000.0
2008-01-25 02:45:00,107.11,107.11,107.07,107.08,418000000.0
2008-01-25 02:46:00,107.08,107.09,107.06,107.06,899900000.0
2008-01-25 02:47:00,107.06,107.08,107.05,107.07,862600000.0
2008-01-25 02:48:00,107.07,107.095,107.07,107.09,784400000.0
2008-01-25 02:49:00,107.09,107.11,107.085,107.105,775200000.0
2008-01-25 02:50:00,107.105,107.125,107.1,107.12,476200000.0
2008-01-25 02:51:00,107.12,107.14,107.11,107.11,201600000.0
2008-01-25 02:52:00,107.11,107.12,107.105,107.115,200200000.0
2008-01-25 02:53:00,107.115,107.115,107.105,107.115,920900000.0
2008-01-25 02:54:00,107.115,107.13,107.1,107.1,758800000.0
2008-01-25 02:55:00,107.1,107.13,107.1,107.12,242900000.0
2008-01-25 02:56:00,107.12,107.13,107.11,107.11,231500000.0
2008-01-25 02:57:00,107.11,107.12,107.105,107.105,298100000.0
2008-01-25 02:58:00,107.105,107.11,107.07,107.07,807400000.0
2008-01-25 02:59:00,107.07,107.075,107.055,107.06,558400000.0
2008-01-25 03:00:00,107.06,107.07,107.015,107.025,753500000.0
2008-01-25 03:01:00,107.025,107.06,107.015,107.06,1073500000.0
2008-01-25 03:02:00,107.06,107.07,107.055,107.06,1013700000.0
2008-01-25 03:03:00,107.055,107.06,107.05,107.06,949900000.0
2008-01-25 03:04:00,107.06,107.11,107.06,107.11,810800000.0
2008-01-25 03:05:00,107.105,107.11,107.105,107.105,250800000.0
2008-01-25 03:06:00,107.105,107.12,107.1,107.11,408800000.0
2008-01-25 03:07:00,107.105,107.12,107.09,107.1,458900000.0
2008-01-25 03:08:00,107.1,107.1,107.09,107.1,313300000.0
2008-01-25 03:09:00,107.1,107.1,107.07,107.075,1144700002.0
2008-01-25 03:10:00,107.08,107.085,107.05,107.06,520300000.0
2008-01-25 03:11:00,107.06,107.09,107.06,107.075,1098299977.0
2008-01-25 03:12:00,107.075,107.08,107.065,107.075,803200000.0
2008-01-25 03:13:00,107.075,107.08,107.055,107.08,1568500000.0
2008-01-25 03:14:00,107.075,107.11,107.075,107.105,1112099999.0
2008-01-25 03:15:00,107.105,107.12,107.105,107.12,605600000.0
2008-01-25 03:16:00,107.12,107.12,107.105,107.12,345200000.0
2008-01-25 03:17:00,107.12,107.145,107.105,107.14,1389100000.0
2008-01-25 03:18:00,107.26,107.27,107.26,107.27,1111800000.0
2008-01-25 03:19:00,107.15,107.255,107.145,107.24,1111800000.0
2008-01-25 03:20:00,107.24,107.285,107.24,107.27,625600000.0
2008-01-25 03:21:00,107.27,107.27,107.215,107.22,1127300000.0
2008-01-25 03:22:00,107.22,107.24,107.22,107.24,2140599979.0
2008-01-25 03:23:00,107.24,107.31,107.22,107.31,904300000.0
2008-01-25 03:24:00,107.31,107.315,107.255,107.27,467300000.0
2008-01-25 03:25:00,107.27,107.27,107.255,107.26,455900000.0
2008-01-25 03:26:00,107.26,107.265,107.23,107.23,941500000.0
2008-01-25 03:27:00,107.23,107.245,107.23,107.24,1159700000.0
2008-01-25 03:28:00,107.235,107.27,107.235,107.26,1383800000.0
2008-01-25 03:29:00,107.265,107.27,107.255,107.265,1161700001.0
2008-01-25 03:30:00,107.27,107.27,107.265,107.27,1039900000.0
2008-01-25 03:31:00,107.27,107.28,107.255,107.27,1448100000.0
2008-01-25 03:32:00,107.27,107.27,107.225,107.23,875500000.0
2008-01-25 03:33:00,107.23,107.255,107.23,107.25,333700000.0
2008-01-25 03:34:00,107.25,107.25,107.24,107.245,829100000.0
2008-01-25 03:35:00,107.245,107.25,107.21,107.21,1070700000.0
2008-01-25 03:36:00,107.21,107.22,107.17,107.18,1060700000.0
2008-01-25 03:37:00,107.18,107.21,107.18,107.21,1238700000.0
2008-01-25 03:38:00,107.21,107.225,107.21,107.225,1636600000.0
2008-01-25 03:39:00,107.24,107.25,107.24,107.24,1569200011.0
2008-01-25 03:40:00,107.23,107.24,107.23,107.24,1569200011.0
2008-01-25 03:41:00,107.25,107.25,107.225,107.245,1569200011.0
2008-01-25 03:42:00,107.23,107.23,107.23,107.23,1965700003.0
2008-01-25 03:43:00,107.24,107.26,107.24,107.24,1965700003.0
2008-01-25 03:44:00,107.24,107.26,107.24,107.24,1050999996.0
2008-01-25 03:45:00,107.24,107.255,107.235,107.24,950300001.0
2008-01-25 03:46:00,107.24,107.255,107.24,107.255,904099999.0
2008-01-25 03:47:00,107.25,107.25,107.24,107.24,2142999977.0
2008-01-25 03:48:00,107.25,107.27,107.24,107.27,2142999977.0
2008-01-25 03:49:00,107.27,107.28,107.265,107.28,458400001.0
2008-01-25 03:50:00,107.28,107.28,107.27,107.275,1035100001.0
2008-01-25 03:51:00,107.275,107.275,107.265,107.265,2051300000.0
2008-01-25 03:52:00,107.26,107.27,107.255,107.27,1142799983.0
2008-01-25 03:53:00,107.22,107.22,107.22,107.22,310500000.0
2008-01-25 03:54:00,107.265,107.27,107.265,107.265,310500000.0
2008-01-25 03:55:00,107.2,107.21,107.2,107.21,681399994.0
2008-01-25 03:56:00,107.26,107.27,107.25,107.265,681399994.0
2008-01-25 03:57:00,107.265,107.275,107.26,107.265,1949600000.0
2008-01-25 03:58:00,107.22,107.22,107.21,107.21,257000000.0
2008-01-25 03:59:00,107.27,107.27,107.27,107.27,257000000.0
2008-01-25 04:00:00,107.27,107.27,107.26,107.27,1752200000.0
2008-01-25 04:01:00,107.27,107.27,107.26,107.26,290499996.0
2008-01-25 04:02:00,107.26,107.275,107.26,107.27,554500001.0
2008-01-25 04:03:00,107.27,107.275,107.265,107.27,748199999.0
2008-01-25 04:04:00,107.265,107.27,107.265,107.27,1051700003.0
2008-01-25 04:05:00,107.265,107.27,107.26,107.26,1524900000.0
2008-01-25 04:06:00,107.26,107.26,107.26,107.26,1296100000.0
2008-01-25 04:07:00,107.26,107.28,107.255,107.27,959000000.0
2008-01-25 04:08:00,107.27,107.28,107.255,107.265,1918799977.0
2008-01-25 04:10:00,107.19,107.2,107.18,107.2,1638600000.0
2008-01-25 04:11:00,107.26,107.27,107.26,107.27,1638600000.0
2008-01-25 04:12:00,107.27,107.28,107.25,107.26,1044200000.0
2008-01-25 04:13:00,107.26,107.26,107.25,107.26,1294600000.0
2008-01-25 04:14:00,107.26,107.26,107.255,107.26,1428300000.0
2008-01-25 04:15:00,107.26,107.26,107.24,107.25,379700000.0
2008-01-25 04:16:00,107.25,107.27,107.25,107.265,1526100000.0
2008-01-25 04:17:00,107.265,107.275,107.26,107.275,268700000.0
2008-01-25 04:18:00,107.15,107.17,107.15,107.16,1128200000.0
2008-01-25 04:19:00,107.27,107.27,107.26,107.26,1128200000.0
2008-01-25 04:20:00,107.26,107.26,107.26,107.26,1412500000.0
2008-01-25 04:21:00,107.26,107.26,107.25,107.26,1478500000.0
2008-01-25 04:22:00,107.26,107.26,107.255,107.26,858400000.0
2008-01-25 04:23:00,107.26,107.27,107.255,107.255,1082400000.0
2008-01-25 04:24:00,107.255,107.26,107.25,107.26,1925800000.0
2008-01-25 04:25:00,107.26,107.265,107.26,107.26,1390900000.0
2008-01-25 04:26:00,107.26,107.26,107.23,107.24,933800000.0
2008-01-25 04:27:00,107.24,107.24,107.22,107.225,388900000.0
2008-01-25 04:28:00,107.225,107.245,107.225,107.24,1255000000.0
2008-01-25 04:29:00,107.24,107.24,107.23,107.24,1171800000.0
2008-01-25 04:30:00,107.24,107.24,107.21,107.23,651200000.0
2008-01-25 04:31:00,107.23,107.245,107.225,107.23,508500000.0
2008-01-25 04:32:00,107.23,107.23,107.195,107.2,548600000.0
2008-01-25 04:33:00,107.195,107.2,107.185,107.2,1467400000.0
2008-01-25 04:34:00,107.18,107.18,107.17,107.17,1465300000.0
2008-01-25 04:35:00,107.2,107.205,107.195,107.205,1465300000.0
2008-01-25 04:36:00,107.205,107.22,107.205,107.22,175400000.0
2008-01-25 04:37:00,107.22,107.265,107.22,107.25,410400000.0
2008-01-25 04:38:00,107.25,107.25,107.235,107.25,651100000.0
2008-01-25 04:39:00,107.25,107.25,107.235,107.24,301700000.0
2008-01-25 04:40:00,107.24,107.24,107.225,107.235,1758600000.0
2008-01-25 04:41:00,107.24,107.24,107.235,107.24,638300000.0
2008-01-25 04:42:00,107.24,107.24,107.235,107.235,296300000.0
2008-01-25 04:43:00,107.22,107.22,107.21,107.22,780100000.0
2008-01-25 04:44:00,107.23,107.235,107.23,107.235,780100000.0
2008-01-25 04:45:00,107.235,107.24,107.225,107.24,969400000.0
2008-01-25 04:46:00,107.24,107.245,107.23,107.24,1544800004.0
2008-01-25 04:47:00,107.24,107.255,107.23,107.245,1475900005.0
2008-01-25 04:48:00,107.245,107.245,107.235,107.235,538800000.0
2008-01-25 04:49:00,107.235,107.24,107.23,107.235,523700000.0
2008-01-25 04:50:00,107.235,107.24,107.235,107.24,401700000.0
2008-01-25 04:51:00,107.18,107.19,107.18,107.18,1695500000.0
2008-01-25 04:52:00,107.235,107.24,107.225,107.23,1695500000.0
2008-01-25 04:53:00,107.23,107.23,107.225,107.225,835800000.0
2008-01-25 04:54:00,107.225,107.225,107.21,107.22,924700000.0
2008-01-25 04:55:00,107.22,107.22,107.195,107.22,641300000.0
2008-01-25 04:56:00,107.22,107.22,107.19,107.2,1177000000.0
2008-01-25 04:57:00,107.2,107.215,107.195,107.215,1727099990.0
2008-01-25 04:58:00,107.17,107.17,107.15,107.16,1381200000.0
2008-01-25 04:59:00,107.215,107.22,107.21,107.22,1381200000.0
2008-01-25 05:00:00,107.18,107.18,107.16,107.17,1722600000.0
2008-01-25 05:01:00,107.21,107.22,107.2,107.205,1722600000.0
2008-01-25 05:02:00,107.205,107.205,107.18,107.19,1638600000.0
2008-01-25 05:03:00,107.19,107.19,107.185,107.19,1151800000.0
2008-01-25 05:04:00,107.19,107.19,107.17,107.17,1370600000.0
2008-01-25 05:05:00,107.16,107.17,107.16,107.17,1017000000.0
2008-01-25 05:06:00,107.17,107.18,107.17,107.18,1017000000.0
2008-01-25 05:07:00,107.16,107.17,107.15,107.16,2061299994.0
2008-01-25 05:08:00,107.2,107.22,107.195,107.22,2061299994.0
2008-01-25 05:09:00,107.22,107.22,107.21,107.22,695100000.0
2008-01-25 05:10:00,107.22,107.22,107.19,107.21,924200000.0
2008-01-25 05:11:00,107.21,107.21,107.2,107.2,417300000.0
2008-01-25 05:12:00,107.2,107.2,107.185,107.195,617800000.0
2008-01-25 05:13:00,107.195,107.2,107.18,107.18,1345800000.0
2008-01-25 05:14:00,107.18,107.19,107.18,107.18,897700000.0
2008-01-25 05:15:00,107.18,107.19,107.18,107.18,1476300000.0
2008-01-25 05:16:00,107.18,107.185,107.175,107.185,1108800000.0
2008-01-25 05:17:00,107.185,107.185,107.165,107.17,409600000.0
2008-01-25 05:18:00,107.17,107.17,107.15,107.165,1229100000.0
2008-01-25 05:19:00,107.165,107.17,107.16,107.165,518800000.0
2008-01-25 05:20:00,107.165,107.175,107.165,107.175,129100000.0
2008-01-25 05:21:00,107.175,107.18,107.17,107.17,849500000.0
2008-01-25 05:22:00,107.16,107.17,107.15,107.15,1439200000.0
2008-01-25 05:23:00,107.16,107.17,107.16,107.17,1439200000.0
2008-01-25 05:24:00,107.17,107.17,107.155,107.17,1811300000.0
2008-01-25 05:25:00,107.17,107.17,107.155,107.17,1968900010.0
2008-01-25 05:26:00,107.17,107.17,107.16,107.16,772200000.0
2008-01-25 05:27:00,107.16,107.195,107.16,107.19,1418100000.0
2008-01-25 05:28:00,107.19,107.2,107.185,107.19,870500000.0
2008-01-25 05:29:00,107.19,107.2,107.175,107.2,1768400002.0
2008-01-25 05:30:00,107.2,107.2,107.165,107.17,710100000.0
2008-01-25 05:31:00,107.17,107.18,107.16,107.165,480400001.0
2008-01-25 05:32:00,107.165,107.18,107.16,107.18,363900000.0
2008-01-25 05:33:00,107.18,107.19,107.17,107.18,1349399999.0
2008-01-25 05:34:00,107.18,107.2,107.175,107.18,702400000.0
2008-01-25 05:35:00,107.18,107.2,107.17,107.18,872200002.0
2008-01-25 05:36:00,107.18,107.19,107.175,107.185,882099998.0
2008-01-25 05:37:00,107.185,107.185,107.165,107.175,1205999996.0
2008-01-25 05:38:00,107.175,107.205,107.17,107.195,291800000.0
2008-01-25 05:39:00,107.195,107.21,107.18,107.18,594100002.0
2008-01-25 05:40:00,107.18,107.21,107.18,107.2,429899999.0
2008-01-25 05:41:00,107.2,107.25,107.19,107.24,301533126.0
2008-01-25 05:42:00,107.24,107.25,107.235,107.235,1876300007.0
2008-01-25 05:43:00,107.235,107.24,107.22,107.225,904500000.0
2008-01-25 05:44:00,107.225,107.24,107.22,107.23,903700000.0
2008-01-25 05:45:00,107.23,107.24,107.225,107.23,960600000.0
2008-01-25 05:46:00,107.225,107.23,107.225,107.225,1487800000.0
2008-01-25 05:47:00,107.225,107.23,107.22,107.22,796800000.0
2008-01-25 05:48:00,107.22,107.22,107.19,107.19,1922400009.0
2008-01-25 05:49:00,107.19,107.19,107.18,107.19,1282300000.0
2008-01-25 05:51:00,107.19,107.2,107.185,107.19,1242000000.0
2008-01-25 05:52:00,107.19,107.19,107.19,107.19,1276500000.0
2008-01-25 05:53:00,107.19,107.19,107.18,107.18,1296500000.0
2008-01-25 05:54:00,107.18,107.19,107.18,107.19,1503000000.0
2008-01-25 05:55:00,107.19,107.19,107.18,107.19,1168100000.0
2008-01-25 05:56:00,107.19,107.2,107.18,107.19,346500000.0
2008-01-25 05:57:00,107.19,107.19,107.165,107.18,511100000.0
2008-01-25 05:58:00,107.175,107.18,107.17,107.17,159000000.0
2008-01-25 05:59:00,107.17,107.18,107.165,107.175,881700000.0
2008-01-25 06:00:00,107.175,107.18,107.17,107.18,268500000.0
2008-01-25 06:01:00,107.18,107.18,107.17,107.18,179500000.0
2008-01-25 06:02:00,107.18,107.18,107.15,107.155,848400000.0
2008-01-25 06:03:00,107.155,107.18,107.145,107.16,870600000.0
2008-01-25 06:04:00,107.155,107.17,107.155,107.17,158200000.0
2008-01-25 06:05:00,107.17,107.18,107.16,107.17,365200000.0
2008-01-25 06:06:00,107.17,107.19,107.17,107.18,606600000.0
2008-01-25 06:07:00,107.18,107.18,107.16,107.17,407900000.0
2008-01-25 06:08:00,107.17,107.17,107.16,107.17,276800000.0
2008-01-25 06:09:00,107.17,107.18,107.16,107.18,174247156.0
2008-01-25 06:10:00,107.18,107.19,107.18,107.19,529400000.0
2008-01-25 06:11:00,107.19,107.23,107.19,107.23,1048800000.0
2008-01-25 06:12:00,107.23,107.23,107.22,107.22,1710600000.0
2008-01-25 06:13:00,107.22,107.22,107.16,107.16,600000000.0
2008-01-25 06:14:00,107.16,107.165,107.15,107.155,621400000.0
2008-01-25 06:15:00,107.38,107.38,107.34,107.37,1563600000.0
2008-01-25 06:16:00,107.155,107.16,107.145,107.16,1563600000.0
2008-01-25 06:17:00,107.155,107.16,107.15,107.15,504900001.0
2008-01-25 06:18:00,107.15,107.15,107.14,107.15,997000000.0
2008-01-25 06:19:00,107.145,107.18,107.145,107.18,1201000000.0
2008-01-25 06:20:00,107.18,107.19,107.18,107.18,457000000.0
2008-01-25 06:21:00,107.18,107.18,107.16,107.16,378200000.0
2008-01-25 06:22:00,107.17,107.18,107.15,107.16,572800000.0
2008-01-25 06:23:00,107.16,107.165,107.145,107.15,1290600000.0
2008-01-25 06:24:00,107.15,107.17,107.145,107.16,1204600000.0
2008-01-25 06:25:00,107.16,107.16,107.14,107.16,508800000.0
2008-01-25 06:26:00,107.16,107.16,107.135,107.14,555100001.0
2008-01-25 06:27:00,107.14,107.155,107.135,107.15,1949000000.0
2008-01-25 06:28:00,107.145,107.155,107.135,107.15,1160600002.0
2008-01-25 06:29:00,107.15,107.16,107.145,107.15,368500000.0
2008-01-25 06:30:00,107.155,107.16,107.15,107.15,394700000.0
2008-01-25 06:31:00,107.15,107.155,107.15,107.15,1858800000.0
2008-01-25 06:32:00,107.15,107.15,107.115,107.13,1175100000.0
2008-01-25 06:33:00,107.13,107.13,107.115,107.125,480500000.0
2008-01-25 06:34:00,107.125,107.13,107.12,107.13,655400000.0
2008-01-25 06:35:00,107.13,107.13,107.12,107.13,508600000.0
2008-01-25 06:36:00,107.13,107.13,107.12,107.12,994400000.0
2008-01-25 06:37:00,107.12,107.12,107.11,107.115,583500000.0
2008-01-25 06:38:00,107.115,107.13,107.095,107.12,571100000.0
2008-01-25 06:39:00,107.13,107.14,107.11,107.12,540400000.0
2008-01-25 06:40:00,107.12,107.14,107.115,107.12,1409800000.0
2008-01-25 06:41:00,107.12,107.125,107.12,107.12,1001000000.0
2008-01-25 06:42:00,107.12,107.12,107.12,107.12,1720900000.0
2008-01-25 06:43:00,107.12,107.13,107.12,107.125,203400000.0
2008-01-25 06:44:00,107.125,107.16,107.12,107.15,733200000.0
2008-01-25 06:45:00,107.15,107.15,107.12,107.13,1473899999.0
2008-01-25 06:46:00,107.13,107.14,107.13,107.14,678800000.0
2008-01-25 06:47:00,107.14,107.14,107.13,107.13,728300000.0
2008-01-25 06:48:00,107.13,107.13,107.12,107.125,371300000.0
2008-01-25 06:49:00,107.125,107.13,107.12,107.13,655600000.0
2008-01-25 06:50:00,107.13,107.13,107.13,107.13,192900000.0
2008-01-25 06:51:00,107.13,107.13,107.13,107.13,947200000.0
2008-01-25 06:52:00,107.13,107.15,107.115,107.15,606600000.0
2008-01-25 06:53:00,107.15,107.16,107.13,107.145,409000000.0
2008-01-25 06:54:00,107.145,107.15,107.14,107.145,152700000.0
2008-01-25 06:55:00,107.145,107.16,107.14,107.15,303000000.0
2008-01-25 06:56:00,107.15,107.17,107.15,107.16,335200000.0
2008-01-25 06:57:00,107.16,107.165,107.13,107.14,1404500000.0
2008-01-25 06:58:00,107.14,107.18,107.13,107.17,1029300000.0
2008-01-25 06:59:00,107.17,107.18,107.16,107.165,979700000.0
2008-01-25 07:00:00,107.165,107.18,107.16,107.16,1018900000.0
2008-01-25 07:01:00,107.16,107.165,107.155,107.16,1308400000.0
2008-01-25 07:02:00,107.16,107.16,107.145,107.16,1480100000.0
2008-01-25 07:03:00,107.16,107.16,107.15,107.155,1390400000.0
2008-01-25 07:04:00,107.16,107.18,107.155,107.18,1940100000.0
2008-01-25 07:05:00,107.18,107.23,107.18,107.22,851100000.0
2008-01-25 07:06:00,107.22,107.235,107.21,107.235,1393300000.0
2008-01-25 07:07:00,107.235,107.335,107.23,107.315,1008599998.0
2008-01-25 07:08:00,107.315,107.34,107.315,107.33,428900000.0
2008-01-25 07:09:00,107.33,107.33,107.29,107.305,811800000.0
2008-01-25 07:10:00,107.31,107.315,107.3,107.315,776800000.0
2008-01-25 07:11:00,107.315,107.43,107.315,107.385,747800000.0
2008-01-25 07:12:00,107.385,107.4,107.38,107.38,779523372.0
2008-01-25 07:13:00,107.38,107.43,107.38,107.42,972700001.0
2008-01-25 07:14:00,107.43,107.44,107.38,107.385,1145000001.0
2008-01-25 07:15:00,107.385,107.39,107.35,107.38,466600000.0
2008-01-25 07:16:00,107.38,107.42,107.375,107.42,940499999.0
2008-01-25 07:17:00,107.42,107.44,107.405,107.43,1472500000.0
2008-01-25 07:18:00,107.43,107.43,107.42,107.42,684300000.0
2008-01-25 07:19:00,107.42,107.43,107.385,107.41,1015499992.0
2008-01-25 07:20:00,107.405,107.435,107.405,107.43,1011100000.0
2008-01-25 07:21:00,107.43,107.43,107.405,107.41,636400001.0
2008-01-25 07:22:00,107.41,107.44,107.41,107.44,1442000000.0
2008-01-25 07:23:00,107.44,107.44,107.43,107.43,1471400047.0
2008-01-25 07:24:00,107.42,107.45,107.42,107.45,1471400047.0
2008-01-25 07:25:00,107.445,107.465,107.435,107.45,1471400047.0
2008-01-25 07:26:00,107.45,107.565,107.45,107.545,429000000.0
2008-01-25 07:27:00,107.535,107.535,107.49,107.515,574999999.0
2008-01-25 07:28:00,107.515,107.515,107.485,107.495,553900001.0
2008-01-25 07:29:00,107.495,107.54,107.485,107.54,1223700006.0
2008-01-25 07:30:00,107.54,107.55,107.47,107.48,475300000.0
2008-01-25 07:31:00,107.48,107.48,107.41,107.41,1527099993.0
2008-01-25 07:32:00,107.46,107.49,107.46,107.46,1223800000.0
2008-01-25 07:33:00,107.43,107.43,107.405,107.42,1223800000.0
2008-01-25 07:34:00,107.42,107.45,107.42,107.435,870600000.0
2008-01-25 07:35:00,107.435,107.44,107.435,107.435,152000000.0
2008-01-25 07:36:00,107.435,107.44,107.39,107.41,518819827.0
2008-01-25 07:37:00,107.41,107.48,107.41,107.46,1143700000.0
2008-01-25 07:38:00,107.46,107.46,107.42,107.43,699499997.0
2008-01-25 07:39:00,107.43,107.455,107.42,107.45,1490500001.0
2008-01-25 07:40:00,107.43,107.45,107.43,107.45,1720099995.0
2008-01-25 07:41:00,107.46,107.47,107.45,107.47,1720099995.0
2008-01-25 07:42:00,107.46,107.46,107.435,107.455,1720099995.0
2008-01-25 07:43:00,107.455,107.505,107.455,107.505,838600000.0
2008-01-25 07:44:00,107.505,107.505,107.44,107.44,856199999.0
2008-01-25 07:45:00,107.44,107.44,107.38,107.39,711400000.0
2008-01-25 07:46:00,107.39,107.445,107.39,107.435,591700000.0
2008-01-25 07:47:00,107.435,107.45,107.435,107.44,1144600000.0
2008-01-25 07:48:00,107.44,107.465,107.435,107.46,373900000.0
2008-01-25 07:49:00,107.46,107.465,107.455,107.455,588400000.0
2008-01-25 07:50:00,107.455,107.46,107.435,107.44,424900000.0
2008-01-25 07:51:00,107.44,107.45,107.435,107.45,1578700029.0
2008-01-25 07:52:00,107.54,107.55,107.53,107.54,2144799998.0
2008-01-25 07:53:00,107.445,107.46,107.44,107.44,2144799998.0
2008-01-25 07:54:00,107.44,107.46,107.43,107.46,1637699971.0
2008-01-25 07:55:00,107.55,107.55,107.52,107.52,932300000.0
2008-01-25 07:56:00,107.46,107.46,107.43,107.43,932300000.0
2008-01-25 07:57:00,107.51,107.51,107.49,107.49,1041600019.0
2008-01-25 07:58:00,107.465,107.48,107.46,107.48,1041600019.0
2008-01-25 07:59:00,107.48,107.52,107.48,107.5,467099995.0
2008-01-25 08:00:00,107.5,107.5,107.46,107.47,1168100000.0
2008-01-25 08:01:00,107.475,107.48,107.46,107.48,1396100003.0
2008-01-25 08:02:00,107.475,107.48,107.465,107.47,1384299993.0
2008-01-25 08:03:00,107.46,107.5,107.44,107.5,1386999989.0
2008-01-25 08:04:00,107.48,107.57,107.48,107.555,1386999989.0
2008-01-25 08:05:00,107.565,107.58,107.52,107.52,1009999998.0
2008-01-25 08:06:00,107.52,107.57,107.52,107.53,337000000.0
2008-01-25 08:07:00,107.52,107.62,107.52,107.61,1295400000.0
2008-01-25 08:08:00,107.61,107.61,107.53,107.535,1602100010.0
2008-01-25 08:09:00,107.54,107.54,107.485,107.515,1211200001.0
2008-01-25 08:10:00,107.515,107.56,107.505,107.54,1495399993.0
2008-01-25 08:11:00,107.54,107.56,107.51,107.51,1441799995.0
2008-01-25 08:12:00,107.51,107.53,107.5,107.51,2022100005.0
2008-01-25 08:13:00,107.53,107.55,107.52,107.55,983200000.0
2008-01-25 08:14:00,107.55,107.55,107.41,107.48,983200000.0
2008-01-25 08:15:00,107.48,107.49,107.435,107.45,885500000.0
2008-01-25 08:16:00,107.45,107.485,107.445,107.47,803099999.0
2008-01-25 08:17:00,107.47,107.475,107.43,107.44,722300000.0
2008-01-25 08:18:00,107.44,107.47,107.435,107.46,918199999.0
2008-01-25 08:19:00,107.46,107.47,107.44,107.465,1361000000.0
2008-01-25 08:20:00,107.465,107.48,107.46,107.465,716399999.0
2008-01-25 08:21:00,107.465,107.475,107.455,107.455,664800000.0
2008-01-25 08:22:00,107.455,107.46,107.415,107.455,597800000.0
2008-01-25 08:23:00,107.455,107.455,107.43,107.43,677400000.0
2008-01-25 08:24:00,107.43,107.455,107.415,107.455,882700000.0
2008-01-25 08:25:00,107.455,107.495,107.455,107.48,1213500000.0
2008-01-25 08:26:00,107.48,107.49,107.465,107.485,2129400010.0
2008-01-25 08:27:00,107.485,107.49,107.47,107.49,1860500018.0
2008-01-25 08:28:00,107.59,107.59,107.57,107.58,2004399998.0
2008-01-25 08:29:00,107.49,107.49,107.465,107.465,2004399998.0
2008-01-25 08:30:00,107.465,107.47,107.425,107.46,973800000.0
2008-01-25 08:31:00,107.46,107.46,107.44,107.45,681100000.0
2008-01-25 08:32:00,107.45,107.49,107.45,107.46,1237300000.0
2008-01-25 08:33:00,107.46,107.46,107.415,107.415,1847799985.0
2008-01-25 08:34:00,107.415,107.435,107.415,107.425,2137400002.0
2008-01-25 08:35:00,107.57,107.58,107.55,107.55,894300000.0
2008-01-25 08:36:00,107.46,107.46,107.46,107.46,894300000.0
2008-01-25 08:37:00,107.46,107.47,107.46,107.47,1423500000.0
2008-01-25 08:38:00,107.47,107.49,107.47,107.49,1125200000.0
2008-01-25 08:39:00,107.49,107.49,107.44,107.44,1122400000.0
2008-01-25 08:40:00,107.44,107.46,107.435,107.45,1233600000.0
2008-01-25 08:41:00,107.46,107.47,107.45,107.47,788700000.0
2008-01-25 08:42:00,107.47,107.48,107.465,107.47,1767699973.0
2008-01-25 08:43:00,107.47,107.47,107.45,107.46,1284300000.0
2008-01-25 08:44:00,107.52,107.55,107.52,107.53,879700000.0
2008-01-25 08:45:00,107.54,107.55,107.51,107.55,879700000.0
2008-01-25 08:46:00,107.46,107.47,107.44,107.46,879700000.0
2008-01-25 08:47:00,107.53,107.54,107.52,107.53,1422200000.0
2008-01-25 08:48:00,107.5,107.515,107.49,107.51,1422200000.0
2008-01-25 08:49:00,107.55,107.56,107.55,107.56,1658800000.0
2008-01-25 08:50:00,107.55,107.56,107.55,107.56,1658800000.0
2008-01-25 08:51:00,107.57,107.58,107.56,107.57,1658800000.0
2008-01-25 08:52:00,107.58,107.6,107.57,107.59,1658800000.0
2008-01-25 08:53:00,107.54,107.55,107.535,107.54,1658800000.0
2008-01-25 08:54:00,107.54,107.57,107.54,107.57,1177600000.0
2008-01-25 08:55:00,107.57,107.57,107.52,107.53,1952700000.0
2008-01-25 08:56:00,107.53,107.53,107.5,107.515,1038300000.0
2008-01-25 08:57:00,107.515,107.52,107.485,107.49,1023800000.0
2008-01-25 08:58:00,107.49,107.495,107.475,107.495,1324200000.0
2008-01-25 08:59:00,107.495,107.52,107.49,107.52,1163300000.0
2008-01-25 09:00:00,107.52,107.52,107.43,107.43,1183300000.0
2008-01-25 09:01:00,107.43,107.5,107.43,107.5,1482400000.0
2008-01-25 09:02:00,107.5,107.505,107.465,107.465,2023000010.0
2008-01-25 09:03:00,107.47,107.5,107.445,107.5,1562300000.0
2008-01-25 09:04:00,107.5,107.5,107.47,107.47,1030900000.0
2008-01-25 09:05:00,107.47,107.475,107.42,107.45,1029600000.0
2008-01-25 09:06:00,107.45,107.49,107.45,107.47,887200000.0
2008-01-25 09:07:00,107.47,107.47,107.45,107.45,1014200000.0
2008-01-25 09:08:00,107.45,107.49,107.44,107.485,1569800000.0
2008-01-25 09:09:00,107.49,107.5,107.48,107.49,1040400000.0
2008-01-25 09:10:00,107.49,107.49,107.47,107.475,1096900001.0
2008-01-25 09:11:00,107.475,107.49,107.465,107.49,1515599999.0
2008-01-25 09:12:00,107.71,107.73,107.7,107.72,1269500000.0
2008-01-25 09:13:00,107.52,107.545,107.515,107.545,1269500000.0
2008-01-25 09:14:00,107.545,107.55,107.49,107.5,825500000.0
2008-01-25 09:15:00,107.5,107.525,107.49,107.51,1284730000.0
2008-01-25 09:16:00,107.51,107.52,107.505,107.52,1412000000.0
2008-01-25 09:17:00,107.52,107.535,107.505,107.505,1826899999.0
2008-01-25 09:18:00,107.505,107.525,107.5,107.505,1968099992.0
2008-01-25 09:19:00,107.51,107.51,107.49,107.505,1874999998.0
2008-01-25 09:20:00,107.505,107.545,107.505,107.53,1310400000.0
2008-01-25 09:21:00,107.53,107.585,107.525,107.57,1478900000.0
2008-01-25 09:22:00,107.7,107.71,107.69,107.71,1356400000.0
2008-01-25 09:23:00,107.55,107.585,107.55,107.56,1356400000.0
2008-01-25 09:24:00,107.56,107.565,107.51,107.52,1885799992.0
2008-01-25 09:25:00,107.77,107.87,107.77,107.8,2005900003.0
2008-01-25 09:26:00,107.54,107.585,107.54,107.56,2005900003.0
2008-01-25 09:27:00,107.56,107.585,107.55,107.58,1010100000.0
2008-01-25 09:28:00,107.58,107.59,107.57,107.57,1643200000.0
2008-01-25 09:29:00,107.57,107.605,107.57,107.58,1602600000.0
2008-01-25 09:30:00,107.58,107.615,107.56,107.56,1525199991.0
2008-01-25 09:31:00,107.56,107.57,107.545,107.565,1907199998.0
2008-01-25 09:32:00,107.565,107.575,107.55,107.56,1165700000.0
2008-01-25 09:33:00,107.56,107.57,107.535,107.565,1907799999.0
2008-01-25 09:34:00,107.83,107.86,107.83,107.84,2026100000.0
2008-01-25 09:35:00,107.83,107.86,107.83,107.86,2026100000.0
2008-01-25 09:36:00,107.87,107.87,107.84,107.84,2026100000.0
2008-01-25 09:37:00,107.85,107.85,107.83,107.83,2026100000.0
2008-01-25 09:38:00,107.84,107.84,107.8,107.81,2026100000.0
2008-01-25 09:39:00,107.55,107.55,107.53,107.545,2026100000.0
2008-01-25 09:40:00,107.8,107.83,107.79,107.82,873575914.0
2008-01-25 09:41:00,107.83,107.84,107.81,107.84,873575914.0
2008-01-25 09:42:00,107.83,107.84,107.77,107.77,873575914.0
2008-01-25 09:43:00,107.78,107.81,107.78,107.78,873575914.0
2008-01-25 09:44:00,107.53,107.545,107.53,107.535,873575914.0
2008-01-25 09:45:00,107.535,107.55,107.52,107.55,1884459773.0
2008-01-25 09:46:00,107.74,107.78,107.74,107.75,1974299998.0
2008-01-25 09:47:00,107.54,107.54,107.52,107.53,1974299998.0
2008-01-25 09:48:00,107.75,107.77,107.74,107.74,1464000000.0
2008-01-25 09:49:00,107.75,107.75,107.7,107.7,1464000000.0
2008-01-25 09:50:00,107.56,107.57,107.55,107.57,1464000000.0
2008-01-25 09:51:00,107.57,107.58,107.57,107.57,1674499999.0
2008-01-25 09:52:00,107.65,107.65,107.61,107.63,1599200000.0
2008-01-25 09:53:00,107.585,107.6,107.58,107.59,1599200000.0
2008-01-25 09:54:00,107.59,107.595,107.555,107.57,1951300014.0
2008-01-25 09:55:00,107.57,107.59,107.57,107.59,2046899992.0
2008-01-25 09:56:00,107.59,107.61,107.565,107.565,1255450000.0
2008-01-25 09:57:00,107.57,107.59,107.565,107.58,1468800000.0
2008-01-25 09:58:00,107.58,107.58,107.565,107.58,1717999995.0
2008-01-25 09:59:00,107.58,107.63,107.57,107.62,1971799999.0
2008-01-25 10:00:00,107.625,107.7,107.62,107.68,1764299999.0
2008-01-25 10:01:00,107.71,107.73,107.69,107.73,1069750000.0
2008-01-25 10:02:00,107.69,107.75,107.69,107.75,1069750000.0
2008-01-25 10:03:00,107.75,107.75,107.71,107.73,1472000000.0
2008-01-25 10:04:00,107.73,107.735,107.71,107.725,1905500011.0
2008-01-25 10:05:00,107.73,107.75,107.7,107.7,1331750013.0
2008-01-25 10:06:00,107.7,107.715,107.7,107.7,1501200000.0
2008-01-25 10:07:00,107.7,107.71,107.685,107.69,1689799992.0
2008-01-25 10:08:00,107.67,107.69,107.64,107.68,1987000010.0
2008-01-25 10:09:00,107.68,107.69,107.655,107.66,1987000010.0
2008-01-25 10:10:00,107.66,107.725,107.66,107.725,1232600001.0
2008-01-25 10:11:00,107.72,107.725,107.695,107.7,1620620007.0
2008-01-25 10:12:00,107.705,107.73,107.7,107.72,1244899983.0
2008-01-25 10:13:00,107.68,107.68,107.65,107.65,1459300002.0
2008-01-25 10:14:00,107.66,107.67,107.65,107.65,1459300002.0
2008-01-25 10:15:00,107.66,107.67,107.65,107.65,1459300002.0
2008-01-25 10:16:00,107.73,107.73,107.7,107.705,1459300002.0
2008-01-25 10:17:00,107.705,107.715,107.7,107.71,1111000001.0
2008-01-25 10:18:00,107.705,107.71,107.685,107.695,1568199989.0
2008-01-25 10:19:00,107.695,107.695,107.645,107.665,1737342564.0
2008-01-25 10:20:00,107.665,107.7,107.665,107.7,1675299981.0
2008-01-25 10:21:00,107.65,107.66,107.64,107.65,2143199995.0
2008-01-25 10:22:00,107.64,107.68,107.63,107.67,2143199995.0
2008-01-25 10:23:00,107.71,107.735,107.7,107.7,2143199995.0
2008-01-25 10:24:00,107.7,107.78,107.7,107.775,1800600000.0
2008-01-25 10:25:00,107.775,107.87,107.77,107.8,1859600007.0
2008-01-25 10:26:00,107.76,107.78,107.74,107.77,2050999995.0
2008-01-25 10:27:00,107.8,107.815,107.76,107.815,2050999995.0
2008-01-25 10:28:00,107.815,107.86,107.8,107.86,2028200004.0
2008-01-25 10:29:00,107.79,107.79,107.76,107.77,1501400008.0
2008-01-25 10:30:00,107.76,107.79,107.74,107.75,1501400008.0
2008-01-25 10:31:00,107.865,107.89,107.86,107.875,1501400008.0
2008-01-25 10:32:00,107.875,107.885,107.85,107.855,2076099992.0
2008-01-25 10:33:00,107.855,107.87,107.84,107.845,2036199999.0
2008-01-25 10:34:00,107.72,107.73,107.7,107.7,1889300004.0
2008-01-25 10:35:00,107.84,107.86,107.83,107.86,1889300004.0
2008-01-25 10:36:00,107.86,107.87,107.85,107.85,2085899998.0
2008-01-25 10:37:00,107.84,107.855,107.83,107.83,1455500000.0
2008-01-25 10:38:00,107.83,107.835,107.79,107.81,1907250000.0
2008-01-25 10:39:00,107.64,107.65,107.62,107.62,1744500004.0
2008-01-25 10:40:00,107.79,107.83,107.79,107.83,1744500004.0
2008-01-25 10:41:00,107.83,107.84,107.81,107.84,1603600000.0
2008-01-25 10:42:00,107.59,107.61,107.58,107.61,1604600000.0
2008-01-25 10:43:00,107.77,107.815,107.77,107.78,1604600000.0
2008-01-25 10:44:00,107.78,107.8,107.67,107.71,1687500000.0
2008-01-25 10:45:00,107.715,107.745,107.68,107.745,1417199995.0
2008-01-25 10:46:00,107.75,107.78,107.735,107.755,828200000.0
2008-01-25 10:47:00,107.755,107.77,107.75,107.765,461900000.0
2008-01-25 10:48:00,107.765,107.77,107.75,107.75,1130699996.0
2008-01-25 10:49:00,107.75,107.76,107.7,107.7,611601182.0
2008-01-25 10:50:00,107.7,107.705,107.62,107.625,2116108802.0
2008-01-25 10:51:00,107.625,107.66,107.615,107.64,2033800001.0
2008-01-25 10:52:00,107.64,107.65,107.63,107.63,988300005.0
2008-01-25 10:53:00,107.58,107.59,107.55,107.57,727799993.0
2008-01-25 10:54:00,107.625,107.67,107.615,107.66,727799993.0
2008-01-25 10:55:00,107.655,107.655,107.625,107.635,1668599991.0
2008-01-25 10:56:00,107.635,107.705,107.635,107.69,823799999.0
2008-01-25 10:57:00,107.69,107.695,107.65,107.685,439500000.0
2008-01-25 10:58:00,107.695,107.71,107.68,107.705,730400000.0
2008-01-25 10:59:00,107.71,107.71,107.65,107.695,1056300001.0
2008-01-25 11:00:00,107.695,107.73,107.67,107.715,299000000.0
2008-01-25 11:01:00,107.715,107.735,107.695,107.735,1075900000.0
2008-01-25 11:02:00,107.74,107.74,107.72,107.725,507899999.0
2008-01-25 11:03:00,107.725,107.73,107.695,107.705,1079900001.0
2008-01-25 11:04:00,107.6,107.61,107.58,107.59,962300000.0
2008-01-25 11:05:00,107.68,107.685,107.635,107.67,962300000.0
2008-01-25 11:06:00,107.665,107.715,107.665,107.665,1626600004.0
2008-01-25 11:07:00,107.67,107.69,107.65,107.66,1070800000.0
2008-01-25 11:08:00,107.66,107.685,107.645,107.68,645800000.0
2008-01-25 11:09:00,107.68,107.72,107.67,107.715,899200000.0
2008-01-25 11:10:00,107.715,107.715,107.68,107.69,439099999.0
2008-01-25 11:11:00,107.68,107.705,107.67,107.685,1780200003.0
2008-01-25 11:12:00,107.685,107.71,107.68,107.69,736600000.0
2008-01-25 11:13:00,107.69,107.69,107.645,107.65,1592499994.0
2008-01-25 11:14:00,107.66,107.67,107.65,107.655,1295699992.0
2008-01-25 11:15:00,107.66,107.67,107.645,107.65,1410300011.0
2008-01-25 11:16:00,107.645,107.68,107.635,107.675,1722800003.0
2008-01-25 11:17:00,107.675,107.675,107.645,107.65,1469500000.0
2008-01-25 11:18:00,107.65,107.66,107.63,107.645,2045399989.0
2008-01-25 11:19:00,107.59,107.59,107.58,107.58,1669100000.0
2008-01-25 11:20:00,107.62,107.64,107.62,107.64,1669100000.0
2008-01-25 11:21:00,107.64,107.665,107.64,107.65,1160699998.0
2008-01-25 11:22:00,107.65,107.68,107.63,107.67,989800000.0
2008-01-25 11:23:00,107.67,107.72,107.65,107.72,1105800005.0
2008-01-25 11:24:00,107.715,107.72,107.665,107.705,1527700010.0
2008-01-25 11:25:00,107.705,107.76,107.7,107.755,1173299990.0
2008-01-25 11:26:00,107.755,107.78,107.75,107.78,1274899990.0
2008-01-25 11:27:00,107.77,107.79,107.765,107.775,858499999.0
2008-01-25 11:28:00,107.775,107.78,107.765,107.78,1320700001.0
2008-01-25 11:29:00,107.78,107.79,107.76,107.77,1161900000.0
2008-01-25 11:30:00,107.77,107.79,107.735,107.75,602100000.0
2008-01-25 11:31:00,107.75,107.755,107.725,107.73,805300000.0
2008-01-25 11:32:00,107.73,107.74,107.72,107.725,1221900000.0
2008-01-25 11:33:00,107.725,107.73,107.715,107.725,805800000.0
2008-01-25 11:34:00,107.725,107.73,107.705,107.705,934900000.0
2008-01-25 11:35:00,107.705,107.73,107.66,107.67,1186500000.0
2008-01-25 11:36:00,107.76,107.76,107.73,107.74,1797100000.0
2008-01-25 11:37:00,107.665,107.67,107.665,107.665,1797100000.0
2008-01-25 11:38:00,107.665,107.68,107.635,107.655,1475649999.0
2008-01-25 11:39:00,107.65,107.655,107.62,107.625,1311499998.0
2008-01-25 11:40:00,107.625,107.63,107.595,107.605,909300000.0
2008-01-25 11:41:00,107.605,107.615,107.585,107.605,113400000.0
2008-01-25 11:42:00,107.605,107.625,107.59,107.62,113400000.0
2008-01-25 11:43:00,107.63,107.63,107.595,107.61,953000000.0
2008-01-25 11:44:00,107.61,107.62,107.605,107.615,1782599996.0
2008-01-25 11:45:00,107.615,107.62,107.58,107.59,1402399999.0
2008-01-25 11:46:00,107.59,107.595,107.59,107.59,152200000.0
2008-01-25 11:47:00,107.74,107.74,107.72,107.72,1249000000.0
2008-01-25 11:48:00,107.575,107.6,107.57,107.585,1249000000.0
2008-01-25 11:49:00,107.585,107.6,107.57,107.595,1444700008.0
2008-01-25 11:50:00,107.595,107.63,107.575,107.605,1790800013.0
2008-01-25 11:51:00,107.61,107.61,107.55,107.575,588500001.0
2008-01-25 11:52:00,107.575,107.59,107.57,107.58,597300000.0
2008-01-25 11:53:00,107.58,107.59,107.555,107.575,1147299995.0
2008-01-25 11:54:00,107.575,107.6,107.55,107.59,1641900009.0
2008-01-25 11:55:00,107.59,107.6,107.555,107.56,719199999.0
2008-01-25 11:56:00,107.56,107.59,107.56,107.59,610500000.0
2008-01-25 11:57:00,107.59,107.59,107.56,107.58,570300000.0
2008-01-25 11:58:00,107.58,107.615,107.57,107.615,419200000.0
2008-01-25 11:59:00,107.615,107.64,107.61,107.625,365200000.0
2008-01-25 12:00:00,107.625,107.64,107.61,107.63,417449999.0
2008-01-25 12:01:00,107.63,107.63,107.57,107.57,242800000.0
2008-01-25 12:02:00,107.57,107.605,107.57,107.59,1293900015.0
2008-01-25 12:03:00,107.595,107.61,107.575,107.6,1639900006.0
2008-01-25 12:04:00,107.605,107.62,107.59,107.595,667000000.0
2008-01-25 12:05:00,107.59,107.605,107.58,107.59,1518299999.0
2008-01-25 12:06:00,107.595,107.615,107.565,107.615,1649500004.0
2008-01-25 12:07:00,107.61,107.62,107.6,107.615,1107600000.0
2008-01-25 12:08:00,107.615,107.615,107.59,107.6,1575699999.0
2008-01-25 12:09:00,107.6,107.63,107.595,107.63,1967999984.0
2008-01-25 12:10:00,107.63,107.635,107.59,107.6,1266600001.0
2008-01-25 12:11:00,107.6,107.61,107.59,107.605,971000000.0
2008-01-25 12:12:00,107.595,107.605,107.565,107.605,1628000007.0
2008-01-25 12:13:00,107.605,107.605,107.565,107.58,1149899999.0
2008-01-25 12:14:00,107.58,107.59,107.58,107.585,309200000.0
2008-01-25 12:15:00,107.59,107.59,107.555,107.57,1613500000.0
2008-01-25 12:16:00,107.605,107.605,107.57,107.595,574400000.0
2008-01-25 12:17:00,107.595,107.6,107.57,107.57,515300000.0
2008-01-25 12:18:00,107.575,107.6,107.57,107.59,297200001.0
2008-01-25 12:19:00,107.59,107.605,107.585,107.59,1259100001.0
2008-01-25 12:20:00,107.59,107.62,107.59,107.62,1532000001.0
2008-01-25 12:21:00,107.62,107.62,107.59,107.62,198299999.0
2008-01-25 12:22:00,107.62,107.635,107.61,107.63,1253599999.0
2008-01-25 12:23:00,107.63,107.675,107.63,107.665,879300002.0
2008-01-25 12:24:00,107.67,107.695,107.665,107.68,502800000.0
2008-01-25 12:25:00,107.68,107.72,107.675,107.72,564300000.0
2008-01-25 12:26:00,107.72,107.72,107.68,107.69,1350999996.0
2008-01-25 12:27:00,107.69,107.69,107.67,107.68,1208199999.0
2008-01-25 12:28:00,107.68,107.68,107.67,107.68,1161100000.0
2008-01-25 12:29:00,107.68,107.7,107.67,107.695,1027000008.0
2008-01-25 12:30:00,107.695,107.72,107.685,107.72,2029400000.0
2008-01-25 12:31:00,107.715,107.725,107.69,107.72,1398100001.0
2008-01-25 12:32:00,107.62,107.63,107.61,107.61,1882400001.0
2008-01-25 12:33:00,107.62,107.62,107.61,107.62,1882400001.0
2008-01-25 12:34:00,107.61,107.61,107.59,107.6,1882400001.0
2008-01-25 12:35:00,107.71,107.75,107.7,107.74,1882400001.0
2008-01-25 12:36:00,107.74,107.76,107.73,107.74,1888599996.0
2008-01-25 12:37:00,107.74,107.74,107.705,107.72,1122599996.0
2008-01-25 12:38:00,107.72,107.76,107.715,107.735,1333800004.0
2008-01-25 12:39:00,107.73,107.74,107.65,107.67,820299997.0
2008-01-25 12:40:00,107.665,107.72,107.665,107.7,301700000.0
2008-01-25 12:41:00,107.705,107.705,107.645,107.67,112700000.0
2008-01-25 12:42:00,107.67,107.685,107.655,107.68,861850000.0
2008-01-25 12:43:00,107.675,107.705,107.675,107.695,1000000000.0
2008-01-25 12:44:00,107.695,107.75,107.695,107.71,844950003.0
2008-01-25 12:45:00,107.71,107.72,107.71,107.72,1181100000.0
2008-01-25 12:46:00,107.58,107.59,107.58,107.58,251100002.0
2008-01-25 12:47:00,107.74,107.745,107.72,107.72,251100002.0
2008-01-25 12:48:00,107.72,107.72,107.67,107.675,652100000.0
2008-01-25 12:49:00,107.675,107.69,107.67,107.69,879899999.0
2008-01-25 12:50:00,107.69,107.705,107.68,107.705,1220600005.0
2008-01-25 12:51:00,107.705,107.76,107.7,107.75,567900001.0
2008-01-25 12:52:00,107.75,107.77,107.74,107.76,1861999989.0
2008-01-25 12:53:00,107.76,107.77,107.74,107.765,913700002.0
2008-01-25 12:54:00,107.765,107.77,107.745,107.76,1473600000.0
2008-01-25 12:55:00,107.76,107.76,107.75,107.76,1244600000.0
2008-01-25 12:56:00,107.76,107.76,107.73,107.73,2144899988.0
2008-01-25 12:57:00,107.73,107.745,107.73,107.74,1474000005.0
2008-01-25 12:58:00,107.74,107.75,107.63,107.635,1155200000.0
2008-01-25 12:59:00,107.63,107.655,107.61,107.635,819400000.0
2008-01-25 13:00:00,107.635,107.64,107.62,107.625,1280600000.0
2008-01-25 13:01:00,107.625,107.63,107.57,107.58,1020000006.0
2008-01-25 13:02:00,107.585,107.6,107.57,107.585,1271699992.0
2008-01-25 13:03:00,107.585,107.635,107.57,107.63,833399996.0
2008-01-25 13:04:00,107.63,107.65,107.615,107.635,1623100011.0
2008-01-25 13:05:00,107.635,107.675,107.635,107.66,1048099992.0
2008-01-25 13:06:00,107.66,107.665,107.595,107.6,144000000.0
2008-01-25 13:07:00,107.6,107.61,107.55,107.575,867900003.0
2008-01-25 13:08:00,107.575,107.6,107.565,107.59,1195100005.0
2008-01-25 13:09:00,107.59,107.595,107.58,107.58,371700000.0
2008-01-25 13:10:00,107.58,107.625,107.575,107.62,1124400000.0
2008-01-25 13:11:00,107.615,107.635,107.605,107.63,1508499982.0
2008-01-25 13:12:00,107.635,107.655,107.63,107.65,1421800005.0
2008-01-25 13:13:00,107.65,107.66,107.64,107.66,1710299999.0
2008-01-25 13:14:00,107.31,107.36,107.28,107.34,671100000.0
2008-01-25 13:15:00,107.67,107.68,107.665,107.675,671100000.0
2008-01-25 13:16:00,107.675,107.68,107.645,107.675,185400000.0
2008-01-25 13:17:00,107.675,107.685,107.67,107.675,288800000.0
2008-01-25 13:18:00,107.675,107.675,107.67,107.67,313000000.0
2008-01-25 13:19:00,107.675,107.675,107.665,107.675,1248099995.0
2008-01-25 13:20:00,107.675,107.68,107.665,107.675,275900000.0
2008-01-25 13:21:00,107.675,107.675,107.63,107.655,747300004.0
2008-01-25 13:22:00,107.655,107.67,107.64,107.65,1531800019.0
2008-01-25 13:23:00,107.65,107.67,107.65,107.67,580900000.0
2008-01-25 13:24:00,107.67,107.67,107.65,107.66,1016899998.0
2008-01-25 13:25:00,107.66,107.67,107.65,107.66,601800000.0
2008-01-25 13:26:00,107.66,107.66,107.64,107.64,1124699998.0
2008-01-25 13:27:00,107.64,107.645,107.63,107.64,1587699999.0
2008-01-25 13:28:00,107.64,107.65,107.635,107.65,1238900000.0
2008-01-25 13:29:00,107.65,107.65,107.62,107.62,635900000.0
2008-01-25 13:30:00,107.62,107.62,107.61,107.615,602600000.0
2008-01-25 13:31:00,107.615,107.62,107.6,107.62,1631600000.0
2008-01-25 13:32:00,107.62,107.63,107.61,107.615,1447000000.0
2008-01-25 13:33:00,107.615,107.625,107.61,107.62,809700000.0
2008-01-25 13:34:00,107.625,107.625,107.6,107.61,506300000.0
2008-01-25 13:35:00,107.61,107.63,107.6,107.6,533599998.0
2008-01-25 13:36:00,107.6,107.615,107.585,107.61,619100000.0
2008-01-25 13:37:00,107.61,107.625,107.605,107.605,374100000.0
2008-01-25 13:38:00,107.61,107.63,107.605,107.63,1302399980.0
2008-01-25 13:39:00,107.63,107.63,107.61,107.62,1370300002.0
2008-01-25 13:40:00,107.62,107.62,107.585,107.585,1861500000.0
2008-01-25 13:41:00,107.59,107.595,107.565,107.59,1240800000.0
2008-01-25 13:42:00,107.585,107.59,107.575,107.58,819100000.0
2008-01-25 13:43:00,107.575,107.6,107.575,107.595,1003100000.0
2008-01-25 13:44:00,107.6,107.6,107.58,107.59,342899999.0
2008-01-25 13:45:00,107.59,107.6,107.585,107.595,1276600002.0
2008-01-25 13:46:00,107.595,107.6,107.59,107.59,602600000.0
2008-01-25 13:47:00,107.59,107.59,107.56,107.59,376500000.0
2008-01-25 13:48:00,107.59,107.6,107.565,107.58,1731999999.0
2008-01-25 13:49:00,107.58,107.6,107.575,107.595,1700400000.0
2008-01-25 13:50:00,107.6,107.6,107.56,107.575,1838199999.0
2008-01-25 13:51:00,107.575,107.58,107.57,107.58,459700000.0
2008-01-25 13:52:00,107.58,107.58,107.54,107.545,1426099997.0
2008-01-25 13:53:00,107.545,107.575,107.545,107.57,894700000.0
2008-01-25 13:54:00,107.565,107.57,107.545,107.56,1528900003.0
2008-01-25 13:55:00,107.56,107.56,107.53,107.54,2029000001.0
2008-01-25 13:56:00,107.54,107.55,107.53,107.55,733400000.0
2008-01-25 13:57:00,107.55,107.55,107.54,107.55,1457800000.0
2008-01-25 13:58:00,107.58,107.59,107.56,107.56,241580000.0
2008-01-25 13:59:00,107.51,107.525,107.51,107.52,241580000.0
2008-01-25 14:00:00,107.52,107.54,107.515,107.525,777000000.0
2008-01-25 14:01:00,107.53,107.56,107.525,107.555,2094100006.0
2008-01-25 14:02:00,107.51,107.53,107.51,107.53,1011800000.0
2008-01-25 14:03:00,107.535,107.54,107.48,107.49,1011800000.0
2008-01-25 14:04:00,107.49,107.5,107.41,107.42,2065000000.0
2008-01-25 14:05:00,107.42,107.43,107.38,107.42,738950000.0
2008-01-25 14:06:00,107.42,107.44,107.42,107.435,769000000.0
2008-01-25 14:07:00,107.44,107.44,107.395,107.4,2058099998.0
2008-01-25 14:08:00,107.4,107.42,107.31,107.31,528200000.0
2008-01-25 14:09:00,107.31,107.35,107.295,107.35,916000000.0
2008-01-25 14:10:00,107.35,107.39,107.34,107.39,1736399984.0
2008-01-25 14:11:00,107.39,107.39,107.34,107.37,1244899999.0
2008-01-25 14:12:00,107.37,107.375,107.325,107.33,1592900005.0
2008-01-25 14:13:00,107.325,107.345,107.31,107.325,905800003.0
2008-01-25 14:14:00,107.325,107.36,107.28,107.35,1204300009.0
2008-01-25 14:15:00,107.35,107.365,107.33,107.335,944500000.0
2008-01-25 14:16:00,107.335,107.37,107.315,107.34,1157600004.0
2008-01-25 14:17:00,107.34,107.365,107.335,107.35,1275100011.0
2008-01-25 14:18:00,107.67,107.72,107.67,107.71,1849500003.0
2008-01-25 14:19:00,107.325,107.38,107.325,107.365,1849500003.0
2008-01-25 14:20:00,107.365,107.38,107.36,107.36,1019500000.0
2008-01-25 14:21:00,107.36,107.39,107.35,107.38,2063899999.0
2008-01-25 14:22:00,107.38,107.405,107.37,107.4,1135341437.0
2008-01-25 14:23:00,107.4,107.42,107.4,107.415,1538099996.0
2008-01-25 14:24:00,107.415,107.46,107.41,107.435,972300001.0
2008-01-25 14:25:00,107.435,107.49,107.43,107.485,1403100003.0
2008-01-25 14:26:00,107.48,107.555,107.475,107.53,1854900006.0
2008-01-25 14:27:00,107.53,107.535,107.49,107.49,1619900002.0
2008-01-25 14:28:00,107.64,107.69,107.63,107.69,1457400002.0
2008-01-25 14:29:00,107.68,107.72,107.68,107.7,1457400002.0
2008-01-25 14:30:00,107.71,107.72,107.68,107.72,1457400002.0
2008-01-25 14:31:00,107.53,107.53,107.47,107.48,1457400002.0
2008-01-25 14:32:00,107.72,107.73,107.68,107.69,887600000.0
2008-01-25 14:33:00,107.68,107.68,107.64,107.64,887600000.0
2008-01-25 14:34:00,107.485,107.5,107.48,107.5,887600000.0
2008-01-25 14:35:00,107.5,107.515,107.5,107.515,519900000.0
2008-01-25 14:36:00,107.515,107.52,107.495,107.515,1472800000.0
2008-01-25 14:37:00,107.515,107.515,107.5,107.515,1246000000.0
2008-01-25 14:38:00,107.515,107.515,107.5,107.5,662500000.0
2008-01-25 14:39:00,107.5,107.505,107.49,107.5,187000000.0
2008-01-25 14:40:00,107.5,107.5,107.49,107.495,1569900000.0
2008-01-25 14:41:00,107.495,107.505,107.495,107.5,1198800037.0
2008-01-25 14:42:00,107.495,107.5,107.49,107.5,1745100012.0
2008-01-25 14:43:00,107.5,107.505,107.49,107.495,1057700002.0
2008-01-25 14:44:00,107.495,107.545,107.49,107.52,1585900004.0
2008-01-25 14:45:00,107.525,107.545,107.52,107.54,636200000.0
2008-01-25 14:46:00,107.54,107.59,107.54,107.59,1971099995.0
2008-01-25 14:47:00,107.59,107.59,107.57,107.575,1051000000.0
2008-01-25 14:48:00,107.575,107.605,107.57,107.595,507100000.0
2008-01-25 14:49:00,107.595,107.605,107.59,107.595,148900000.0
2008-01-25 14:50:00,107.595,107.6,107.59,107.595,874100000.0
2008-01-25 14:51:00,107.59,107.6,107.585,107.6,1669159363.0
2008-01-25 14:52:00,107.59,107.605,107.575,107.595,2110300004.0
2008-01-25 14:53:00,107.59,107.6,107.58,107.595,1059500000.0
2008-01-25 14:54:00,107.595,107.6,107.585,107.595,954800001.0
2008-01-25 14:55:00,107.595,107.6,107.57,107.575,989199987.0
2008-01-25 14:56:00,107.57,107.6,107.57,107.585,699199995.0
2008-01-25 14:57:00,107.585,107.6,107.57,107.585,1343900000.0
2008-01-25 14:58:00,107.59,107.59,107.57,107.57,527599999.0
2008-01-25 14:59:00,107.74,107.75,107.72,107.72,1389800000.0
2008-01-25 15:00:00,107.555,107.56,107.5,107.505,1389800000.0
2008-01-25 15:01:00,107.505,107.515,107.5,107.505,1749400000.0
2008-01-25 15:02:00,107.51,107.54,107.505,107.535,2014899998.0
2008-01-25 15:03:00,107.74,107.74,107.7,107.71,1171000004.0
2008-01-25 15:04:00,107.59,107.6,107.575,107.59,1171000004.0
2008-01-25 15:05:00,107.59,107.6,107.58,107.58,713399992.0
2008-01-25 15:06:00,107.58,107.59,107.57,107.59,903800005.0
2008-01-25 15:07:00,107.59,107.61,107.575,107.585,839600000.0
2008-01-25 15:08:00,107.585,107.6,107.585,107.6,330600000.0
2008-01-25 15:09:00,107.6,107.61,107.59,107.595,149900000.0
2008-01-25 15:10:00,107.595,107.63,107.595,107.62,974200000.0
2008-01-25 15:11:00,107.62,107.65,107.615,107.64,1731000002.0
2008-01-25 15:12:00,107.64,107.64,107.605,107.62,1279300004.0
2008-01-25 15:13:00,107.62,107.72,107.615,107.7,1383899999.0
2008-01-25 15:14:00,107.695,107.7,107.67,107.68,497600000.0
2008-01-25 15:15:00,107.68,107.7,107.675,107.68,1258500004.0
2008-01-25 15:16:00,107.77,107.77,107.76,107.76,1641900002.0
2008-01-25 15:17:00,107.77,107.77,107.76,107.76,1641900002.0
2008-01-25 15:18:00,107.77,107.77,107.75,107.77,1641900002.0
2008-01-25 15:19:00,107.715,107.715,107.69,107.69,1641900002.0
2008-01-25 15:20:00,107.72,107.77,107.72,107.77,1913500001.0
2008-01-25 15:21:00,107.68,107.69,107.66,107.67,1913500001.0
2008-01-25 15:22:00,107.75,107.8,107.73,107.73,1132699991.0
2008-01-25 15:23:00,107.66,107.685,107.66,107.67,1132699991.0
2008-01-25 15:24:00,107.67,107.73,107.665,107.71,1759099986.0
2008-01-25 15:25:00,107.71,107.715,107.685,107.685,1626800000.0
2008-01-25 15:26:00,107.685,107.69,107.68,107.685,304200000.0
2008-01-25 15:27:00,107.685,107.685,107.63,107.635,771499999.0
2008-01-25 15:28:00,107.645,107.695,107.64,107.695,809900002.0
2008-01-25 15:29:00,107.695,107.725,107.685,107.71,873100002.0
2008-01-25 15:30:00,107.705,107.735,107.695,107.73,1610900012.0
2008-01-25 15:31:00,107.73,107.765,107.725,107.735,1101899990.0
2008-01-25 15:32:00,107.725,107.735,107.69,107.695,1138199999.0
2008-01-25 15:33:00,107.695,107.695,107.64,107.655,1438999995.0
2008-01-25 15:34:00,107.65,107.675,107.65,107.665,1346699991.0
2008-01-25 15:35:00,107.665,107.705,107.66,107.7,944000000.0
2008-01-25 15:36:00,107.7,107.745,107.7,107.73,585599980.0
2008-01-25 15:37:00,107.73,107.77,107.71,107.715,316100000.0
2008-01-25 15:38:00,107.715,107.75,107.695,107.7,801200001.0
2008-01-25 15:39:00,107.705,107.74,107.7,107.71,1343800000.0
2008-01-25 15:40:00,107.71,107.715,107.695,107.695,1872299990.0
2008-01-25 15:41:00,107.7,107.74,107.69,107.74,1404300001.0
2008-01-25 15:42:00,107.74,107.74,107.695,107.735,1314699991.0
2008-01-25 15:43:00,107.735,107.75,107.735,107.74,1332599984.0
2008-01-25 15:44:00,107.74,107.745,107.715,107.72,1493700001.0
2008-01-25 15:45:00,107.72,107.735,107.705,107.725,1917799997.0
2008-01-25 15:46:00,107.73,107.735,107.72,107.73,1749500000.0
2008-01-25 15:47:00,107.725,107.73,107.7,107.7,1105800000.0
2008-01-25 15:48:00,107.705,107.73,107.695,107.71,1216200006.0
2008-01-25 15:49:00,107.71,107.78,107.71,107.77,100400000.0
2008-01-25 15:50:00,107.77,107.77,107.74,107.74,171400000.0
2008-01-25 15:51:00,107.74,107.74,107.71,107.715,1523599999.0
2008-01-25 15:52:00,107.72,107.765,107.72,107.765,852400002.0
2008-01-25 15:53:00,107.67,107.71,107.63,107.63,1231899992.0
2008-01-25 15:54:00,107.735,107.75,107.725,107.73,1231899992.0
2008-01-25 15:55:00,107.73,107.755,107.73,107.73,308700000.0
2008-01-25 15:56:00,107.73,107.78,107.73,107.77,76400000.0
2008-01-25 15:57:00,107.77,107.78,107.75,107.775,433100000.0
2008-01-25 15:58:00,107.775,107.78,107.735,107.74,628700001.0
2008-01-25 15:59:00,107.74,107.765,107.73,107.735,119900000.0
2008-01-25 16:00:00,107.73,107.745,107.73,107.74,104100000.0
2008-01-25 16:01:00,107.755,107.76,107.735,107.74,441599996.0
2008-01-25 16:02:00,107.74,107.77,107.735,107.75,1056099998.0
2008-01-25 16:03:00,107.75,107.75,107.7,107.715,1343500028.0
2008-01-25 16:04:00,107.715,107.725,107.685,107.685,952000000.0
2008-01-25 16:05:00,107.685,107.695,107.67,107.675,839800000.0
2008-01-25 16:06:00,107.69,107.69,107.66,107.69,1186599999.0
2008-01-25 16:07:00,107.685,107.685,107.66,107.66,1186599999.0
2008-01-25 16:08:00,107.66,107.69,107.66,107.675,424600000.0
2008-01-25 16:09:00,107.675,107.695,107.665,107.69,1870899993.0
2008-01-25 16:10:00,107.69,107.715,107.685,107.715,1789499999.0
2008-01-25 16:11:00,107.715,107.725,107.715,107.715,2004899990.0
2008-01-25 16:12:00,107.64,107.7,107.64,107.65,1876200001.0
2008-01-25 16:13:00,107.75,107.77,107.745,107.77,1876200001.0
2008-01-25 16:14:00,107.63,107.63,107.62,107.62,1797000004.0
2008-01-25 16:15:00,107.61,107.63,107.6,107.61,1797000004.0
2008-01-25 16:16:00,107.785,107.785,107.765,107.765,1797000004.0
2008-01-25 16:17:00,107.765,107.78,107.765,107.77,717900000.0
2008-01-25 16:18:00,107.64,107.65,107.63,107.65,1074100001.0
2008-01-25 16:19:00,107.64,107.66,107.63,107.64,1074100001.0
2008-01-25 16:20:00,107.73,107.78,107.725,107.78,1074100001.0
2008-01-25 16:21:00,107.78,107.8,107.76,107.775,405100000.0
2008-01-25 16:22:00,107.775,107.81,107.745,107.745,1302499979.0
2008-01-25 16:23:00,107.63,107.64,107.61,107.62,1473399999.0
2008-01-25 16:24:00,107.75,107.755,107.73,107.755,1473399999.0
2008-01-25 16:25:00,107.755,107.76,107.73,107.74,1809899996.0
2008-01-25 16:26:00,107.54,107.63,107.54,107.59,1488600000.0
2008-01-25 16:27:00,107.735,107.75,107.72,107.74,1488600000.0
2008-01-25 16:28:00,107.74,107.77,107.74,107.76,454499990.0
2008-01-25 16:29:00,107.76,107.765,107.74,107.75,987900000.0
2008-01-25 16:30:00,107.75,107.75,107.73,107.74,110900000.0
2008-01-25 16:31:00,107.74,107.75,107.725,107.75,578199999.0
2008-01-25 16:32:00,107.75,107.775,107.74,107.75,284699996.0
2008-01-25 16:33:00,107.745,107.81,107.745,107.75,996000006.0
2008-01-25 16:34:00,107.75,107.765,107.735,107.74,1122500007.0
2008-01-25 16:35:00,107.74,107.755,107.725,107.75,1854800050.0
2008-01-25 16:36:00,107.745,107.75,107.73,107.75,155200000.0
2008-01-25 16:37:00,107.75,107.75,107.725,107.735,523800001.0
2008-01-25 16:38:00,107.74,107.77,107.725,107.725,581700018.0
2008-01-25 16:39:00,107.725,107.74,107.675,107.68,920900006.0
2008-01-25 16:40:00,107.68,107.705,107.675,107.685,151600000.0
2008-01-25 16:41:00,107.68,107.705,107.655,107.67,1814099999.0
2008-01-25 16:42:00,107.67,107.67,107.62,107.62,1070400012.0
2008-01-25 16:43:00,107.62,107.67,107.62,107.67,1242900009.0
2008-01-25 16:44:00,107.67,107.685,107.63,107.63,891499999.0
2008-01-25 16:45:00,107.63,107.665,107.63,107.665,669600000.0
2008-01-25 16:46:00,107.665,107.67,107.66,107.67,238900000.0
2008-01-25 16:47:00,107.67,107.72,107.665,107.695,1157699993.0
2008-01-25 16:48:00,107.7,107.7,107.655,107.67,1202999995.0
2008-01-25 16:49:00,107.67,107.715,107.67,107.69,1483200000.0
2008-01-25 16:50:00,107.69,107.75,107.68,107.715,520299996.0
2008-01-25 16:51:00,107.71,107.735,107.695,107.715,1427800000.0
2008-01-25 16:52:00,107.35,107.35,107.3,107.32,1483199997.0
2008-01-25 16:53:00,107.31,107.35,107.3,107.35,1483199997.0
2008-01-25 16:54:00,107.645,107.695,107.645,107.65,1483199997.0
2008-01-25 16:55:00,107.65,107.685,107.645,107.65,581600000.0
2008-01-25 16:56:00,107.65,107.655,107.63,107.635,1273899983.0
2008-01-25 16:57:00,107.635,107.66,107.625,107.64,1687399970.0
2008-01-25 16:58:00,107.64,107.66,107.625,107.655,1507300013.0
2008-01-25 16:59:00,107.655,107.68,107.635,107.67,505400000.0
2008-01-25 17:00:00,107.67,107.67,107.625,107.64,742500002.0
2008-01-25 17:01:00,107.64,107.66,107.625,107.625,951700000.0
2008-01-25 17:02:00,107.63,107.69,107.62,107.66,798800003.0
2008-01-25 17:03:00,107.68,107.71,107.67,107.69,580700000.0
2008-01-25 17:04:00,107.69,107.715,107.675,107.705,562100001.0
2008-01-25 17:05:00,107.705,107.72,107.665,107.705,817800000.0
2008-01-25 17:06:00,107.705,107.71,107.66,107.68,984700000.0
2008-01-25 17:07:00,107.665,107.705,107.66,107.69,1176800000.0
2008-01-25 17:08:00,107.695,107.695,107.655,107.675,1354200000.0
2008-01-25 17:09:00,107.675,107.72,107.65,107.705,1105999999.0
2008-01-25 17:10:00,107.7,107.705,107.64,107.645,1511699999.0
2008-01-25 17:11:00,107.64,107.645,107.62,107.635,1758800000.0
2008-01-25 17:12:00,107.64,107.705,107.64,107.655,1782700000.0
2008-01-25 17:13:00,107.655,107.655,107.63,107.635,631100000.0
2008-01-25 17:14:00,107.635,107.64,107.62,107.63,1597700004.0
2008-01-25 17:15:00,107.625,107.635,107.61,107.615,1517600001.0
2008-01-25 17:16:00,107.615,107.66,107.615,107.65,542700000.0
2008-01-25 17:17:00,107.65,107.67,107.645,107.645,307650000.0
2008-01-25 17:18:00,107.645,107.665,107.64,107.66,313000000.0
2008-01-25 17:19:00,107.66,107.67,107.64,107.65,282800000.0
2008-01-25 17:20:00,107.65,107.66,107.625,107.635,1668199962.0
2008-01-25 17:21:00,107.635,107.65,107.625,107.65,2085400010.0
2008-01-25 17:22:00,107.65,107.655,107.63,107.635,209400000.0
2008-01-25 17:23:00,107.635,107.65,107.625,107.625,411600000.0
2008-01-25 17:24:00,107.63,107.635,107.595,107.605,1395500002.0
2008-01-25 17:25:00,107.605,107.605,107.545,107.555,1616400004.0
2008-01-25 17:26:00,107.555,107.635,107.545,107.62,1353600003.0
2008-01-25 17:27:00,107.62,107.62,107.565,107.575,1166400002.0
2008-01-25 17:28:00,107.575,107.58,107.55,107.575,819137818.0
2008-01-25 17:29:00,107.575,107.615,107.515,107.525,2007600001.0
2008-01-25 17:30:00,107.525,107.555,107.515,107.525,1006400000.0
2008-01-25 17:31:00,107.525,107.525,107.44,107.45,1398700003.0
2008-01-25 17:32:00,107.45,107.485,107.45,107.455,926999999.0
2008-01-25 17:33:00,107.455,107.465,107.38,107.405,1425000000.0
2008-01-25 17:34:00,107.405,107.42,107.315,107.34,404200000.0
2008-01-25 17:35:00,107.34,107.445,107.335,107.41,643600000.0
2008-01-25 17:36:00,107.41,107.43,107.335,107.37,789899998.0
2008-01-25 17:37:00,107.37,107.38,107.345,107.37,124200000.0
2008-01-25 17:38:00,107.37,107.395,107.34,107.34,856199997.0
2008-01-25 17:39:00,107.34,107.35,107.26,107.345,383000000.0
2008-01-25 17:40:00,107.34,107.365,107.315,107.32,1741199997.0
2008-01-25 17:41:00,107.32,107.35,107.265,107.305,1605799999.0
2008-01-25 17:42:00,107.305,107.31,107.25,107.265,1002900003.0
2008-01-25 17:43:00,107.275,107.365,107.27,107.33,563899999.0
2008-01-25 17:44:00,107.33,107.38,107.295,107.35,1503399990.0
2008-01-25 17:45:00,107.17,107.18,107.13,107.18,276800000.0
2008-01-25 17:46:00,107.315,107.36,107.315,107.355,276800000.0
2008-01-25 17:47:00,107.35,107.37,107.33,107.36,146200000.0
2008-01-25 17:48:00,107.36,107.4,107.35,107.355,270800000.0
2008-01-25 17:49:00,107.355,107.41,107.355,107.4,1249699992.0
2008-01-25 17:50:00,107.4,107.41,107.365,107.385,2051399987.0
2008-01-25 17:51:00,107.385,107.385,107.335,107.345,1818400037.0
2008-01-25 17:52:00,107.22,107.22,107.18,107.18,1847899997.0
2008-01-25 17:53:00,107.32,107.36,107.305,107.36,1847899997.0
2008-01-25 17:54:00,107.36,107.4,107.345,107.365,1401600006.0
2008-01-25 17:55:00,107.19,107.21,107.17,107.18,900099999.0
2008-01-25 17:56:00,107.36,107.365,107.325,107.325,900099999.0
2008-01-25 17:57:00,107.325,107.335,107.295,107.295,420000000.0
2008-01-25 17:58:00,107.295,107.315,107.255,107.26,1242000000.0
2008-01-25 17:59:00,107.26,107.29,107.23,107.29,690800001.0
2008-01-25 18:00:00,107.295,107.32,107.28,107.285,731100000.0
2008-01-25 18:01:00,107.285,107.305,107.26,107.29,1344000003.0
2008-01-25 18:02:00,107.295,107.345,107.28,107.325,803599999.0
2008-01-25 18:03:00,107.33,107.35,107.25,107.265,1948900002.0
2008-01-25 18:04:00,107.26,107.275,107.195,107.225,1325500000.0
2008-01-25 18:05:00,107.225,107.255,107.21,107.245,873735375.0
2008-01-25 18:06:00,107.245,107.255,107.155,107.155,1691600890.0
2008-01-25 18:07:00,107.165,107.24,107.165,107.2,1127100000.0
2008-01-25 18:08:00,107.2,107.22,107.18,107.21,675700001.0
2008-01-25 18:09:00,107.21,107.24,107.18,107.18,1359200015.0
2008-01-25 18:10:00,107.18,107.21,107.17,107.18,1594700007.0
2008-01-25 18:11:00,107.18,107.18,107.105,107.105,1638500005.0
2008-01-25 18:12:00,107.11,107.16,107.085,107.14,713700000.0
2008-01-25 18:13:00,107.14,107.14,107.1,107.105,439900000.0
2008-01-25 18:14:00,107.105,107.13,107.045,107.055,730399998.0
2008-01-25 18:15:00,107.05,107.125,107.05,107.1,573641446.0
2008-01-25 18:16:00,107.1,107.15,107.1,107.14,1441200001.0
2008-01-25 18:17:00,107.14,107.165,107.12,107.125,1866400032.0
2008-01-25 18:18:00,107.135,107.165,107.11,107.12,1561199997.0
2008-01-25 18:19:00,107.12,107.165,107.115,107.155,779400000.0
2008-01-25 18:20:00,107.155,107.205,107.155,107.185,572400000.0
2008-01-25 18:21:00,107.18,107.21,107.165,107.195,329900001.0
2008-01-25 18:22:00,107.195,107.205,107.175,107.195,780200004.0
2008-01-25 18:23:00,107.195,107.21,107.145,107.185,906399990.0
2008-01-25 18:24:00,107.185,107.215,107.16,107.185,1312800000.0
2008-01-25 18:25:00,107.185,107.2,107.165,107.175,328700000.0
2008-01-25 18:26:00,107.17,107.19,107.145,107.145,533300000.0
2008-01-25 18:27:00,107.145,107.145,107.04,107.04,626300000.0
2008-01-25 18:28:00,107.04,107.055,107.025,107.055,1072660000.0
2008-01-25 18:29:00,107.055,107.115,107.055,107.105,643340000.0
2008-01-25 18:30:00,107.1,107.175,107.09,107.175,594320003.0
2008-01-25 18:31:00,107.12,107.12,107.09,107.09,2104300002.0
2008-01-25 18:32:00,107.17,107.185,107.145,107.155,2104300002.0
2008-01-25 18:33:00,107.155,107.175,107.13,107.17,1335879997.0
2008-01-25 18:34:00,107.17,107.2,107.165,107.2,911739996.0
2008-01-25 18:35:00,107.2,107.25,107.19,107.245,2041619973.0
2008-01-25 18:36:00,107.25,107.265,107.245,107.245,1153359996.0
2008-01-25 18:37:00,107.245,107.265,107.24,107.255,937919986.0
2008-01-25 18:38:00,107.255,107.275,107.225,107.27,2063140005.0
2008-01-25 18:39:00,107.27,107.305,107.27,107.27,1986420001.0
2008-01-25 18:40:00,107.265,107.285,107.235,107.28,2003579990.0
2008-01-25 18:41:00,107.275,107.305,107.275,107.285,1580439998.0
2008-01-25 18:42:00,107.285,107.3,107.25,107.255,1194600000.0
2008-01-25 18:43:00,107.255,107.255,107.19,107.2,888200001.0
2008-01-25 18:44:00,107.2,107.22,107.18,107.195,854599999.0
2008-01-25 18:45:00,107.195,107.205,107.145,107.2,1349599989.0
2008-01-25 18:46:00,107.13,107.13,107.08,107.08,776420000.0
2008-01-25 18:47:00,107.225,107.255,107.225,107.245,776420000.0
2008-01-25 18:48:00,107.245,107.295,107.245,107.25,1602940005.0
2008-01-25 18:49:00,107.25,107.27,107.185,107.255,1297919998.0
2008-01-25 18:50:00,107.255,107.27,107.23,107.27,870359999.0
2008-01-25 18:51:00,107.27,107.28,107.235,107.235,481820000.0
2008-01-25 18:52:00,107.235,107.235,107.19,107.19,398840000.0
2008-01-25 18:53:00,107.19,107.245,107.18,107.245,456220000.0
2008-01-25 18:54:00,107.245,107.26,107.205,107.215,1418360015.0
2008-01-25 18:55:00,107.215,107.215,107.18,107.19,640900000.0
2008-01-25 18:56:00,107.19,107.245,107.19,107.235,862419992.0
2008-01-25 18:57:00,107.235,107.24,107.21,107.22,973999988.0
2008-01-25 18:58:00,107.22,107.315,107.22,107.31,1224039995.0
2008-01-25 18:59:00,107.315,107.325,107.285,107.31,1405159984.0
2008-01-25 19:00:00,107.31,107.315,107.235,107.255,1276000001.0
2008-01-25 19:01:00,106.86,106.87,106.84,106.84,1226620000.0
2008-01-25 19:02:00,106.83,106.83,106.78,106.79,1226620000.0
2008-01-25 19:03:00,107.265,107.295,107.255,107.255,1226620000.0
2008-01-25 19:04:00,107.255,107.28,107.215,107.215,1100200009.0
2008-01-25 19:05:00,107.215,107.235,107.175,107.18,1790080005.0
2008-01-25 19:06:00,107.18,107.19,107.175,107.185,350400000.0
2008-01-25 19:07:00,107.185,107.21,107.17,107.21,145900000.0
2008-01-25 19:08:00,107.21,107.23,107.21,107.21,154959999.0
2008-01-25 19:09:00,107.21,107.22,107.175,107.185,895459998.0
2008-01-25 19:10:00,107.18,107.19,107.165,107.185,824119996.0
2008-01-25 19:11:00,107.185,107.225,107.175,107.215,1617739969.0
2008-01-25 19:12:00,107.215,107.24,107.21,107.22,494599996.0
2008-01-25 19:13:00,107.215,107.235,107.2,107.235,262260000.0
2008-01-25 19:14:00,107.235,107.25,107.205,107.245,151980000.0
2008-01-25 19:15:00,107.245,107.265,107.17,107.18,817200016.0
2008-01-25 19:16:00,107.175,107.2,107.17,107.19,374560000.0
2008-01-25 19:17:00,107.19,107.23,107.19,107.2,689820000.0
2008-01-25 19:18:00,107.2,107.2,107.185,107.185,865379999.0
2008-01-25 19:19:00,107.185,107.205,107.175,107.205,523720000.0
2008-01-25 19:20:00,107.205,107.205,107.2,107.205,88780000.0
2008-01-25 19:21:00,107.205,107.215,107.18,107.185,84520000.0
2008-01-25 19:22:00,107.185,107.215,107.185,107.195,180740000.0
2008-01-25 19:23:00,107.195,107.215,107.19,107.205,128900000.0
2008-01-25 19:24:00,107.205,107.22,107.195,107.21,1202122057.0
2008-01-25 19:25:00,107.21,107.22,107.205,107.205,151160000.0
2008-01-25 19:26:00,107.205,107.21,107.2,107.2,1397900000.0
2008-01-25 19:27:00,107.2,107.205,107.19,107.205,1088251999.0
2008-01-25 19:28:00,107.205,107.205,107.165,107.17,689960000.0
2008-01-25 19:29:00,107.175,107.175,107.13,107.135,180160000.0
2008-01-25 19:30:00,107.135,107.135,107.1,107.11,1035840000.0
2008-01-25 19:31:00,107.115,107.125,107.095,107.095,201260000.0
2008-01-25 19:32:00,107.095,107.105,107.09,107.095,1584220001.0
2008-01-25 19:33:00,107.095,107.095,107.08,107.085,1414840000.0
2008-01-25 19:34:00,107.085,107.11,107.07,107.095,616740001.0
2008-01-25 19:35:00,107.09,107.125,107.09,107.105,1282240000.0
2008-01-25 19:36:00,106.79,106.8,106.75,106.76,1774340005.0
2008-01-25 19:37:00,107.09,107.125,107.09,107.12,1774340005.0
2008-01-25 19:38:00,107.12,107.15,107.12,107.125,576379982.0
2008-01-25 19:39:00,107.125,107.125,107.085,107.1,759400017.0
2008-01-25 19:40:00,107.1,107.115,107.1,107.1,384480001.0
2008-01-25 19:41:00,107.1,107.12,107.095,107.095,379500000.0
2008-01-25 19:42:00,107.095,107.12,107.095,107.1,1056960000.0
2008-01-25 19:43:00,107.1,107.14,107.09,107.105,424199999.0
2008-01-25 19:44:00,106.86,106.88,106.83,106.86,583180000.0
2008-01-25 19:45:00,107.135,107.145,107.115,107.125,583180000.0
2008-01-25 19:46:00,107.13,107.14,107.095,107.095,547939993.0
2008-01-25 19:47:00,107.095,107.115,107.075,107.075,287539999.0
2008-01-25 19:48:00,107.075,107.08,107.01,107.01,1142800001.0
2008-01-25 19:49:00,107.015,107.035,106.995,107.025,821459996.0
2008-01-25 19:50:00,107.025,107.025,106.975,107.02,697500002.0
2008-01-25 19:51:00,107.025,107.04,107.0,107.025,159040000.0
2008-01-25 19:52:00,107.025,107.06,107.025,107.04,62260000.0
2008-01-25 19:53:00,107.04,107.05,107.03,107.05,979380000.0
2008-01-25 19:54:00,107.05,107.055,106.985,106.985,1001500001.0
2008-01-25 19:55:00,106.985,106.99,106.895,106.905,1061600000.0
2008-01-25 19:56:00,106.905,106.925,106.88,106.88,861999999.0
2008-01-25 19:57:00,106.88,106.895,106.835,106.85,1750005995.0
2008-01-25 19:58:00,106.85,106.91,106.85,106.875,341400000.0
2008-01-25 19:59:00,106.875,106.9,106.84,106.84,921099997.0
2008-01-25 20:00:00,106.84,106.88,106.84,106.875,1703399983.0
2008-01-25 20:01:00,106.87,106.88,106.835,106.835,980399997.0
2008-01-25 20:02:00,106.83,106.83,106.8,106.81,1123500000.0
2008-01-25 20:03:00,106.8,106.855,106.785,106.845,1123500000.0
2008-01-25 20:04:00,106.845,106.865,106.84,106.865,1887899999.0
2008-01-25 20:05:00,106.85,106.86,106.82,106.83,1651400007.0
2008-01-25 20:06:00,106.895,106.905,106.875,106.88,1651400007.0
2008-01-25 20:07:00,106.88,106.895,106.845,106.88,1637099976.0
2008-01-25 20:08:00,106.84,106.86,106.83,106.86,2001699953.0
2008-01-25 20:09:00,106.895,106.895,106.835,106.855,2001699953.0
2008-01-25 20:10:00,106.855,106.905,106.85,106.855,1759700004.0
2008-01-25 20:11:00,106.9,106.95,106.89,106.94,1166300008.0
2008-01-25 20:12:00,106.845,106.91,106.84,106.91,1166300008.0
2008-01-25 20:13:00,106.91,106.93,106.875,106.9,1757800005.0
2008-01-25 20:14:00,106.9,106.905,106.88,106.88,1252800015.0
2008-01-25 20:15:00,106.88,106.895,106.88,106.89,1132399983.0
2008-01-25 20:16:00,106.93,106.93,106.91,106.92,499100000.0
2008-01-25 20:17:00,106.865,106.865,106.845,106.865,499100000.0
2008-01-25 20:18:00,106.92,106.92,106.87,106.88,102900000.0
2008-01-25 20:19:00,106.9,106.91,106.87,106.9,102900000.0
2008-01-25 20:20:00,106.9,106.91,106.9,106.91,100000000.0
2008-01-25 20:21:00,106.91,106.91,106.88,106.89,377999999.0
2008-01-25 20:22:00,106.89,106.91,106.89,106.91,148700000.0
2008-01-25 20:23:00,106.91,106.92,106.87,106.89,156900000.0
2008-01-25 20:24:00,106.89,106.91,106.84,106.87,781599984.0
2008-01-25 20:25:00,106.865,106.905,106.855,106.87,938700002.0
2008-01-25 20:26:00,106.87,106.885,106.86,106.87,984700000.0
2008-01-25 20:27:00,106.87,106.91,106.87,106.88,1063400000.0
2008-01-25 20:28:00,106.88,106.885,106.845,106.85,1011464458.0
2008-01-25 20:29:00,106.95,106.99,106.94,106.97,2022399940.0
2008-01-25 20:30:00,106.98,107.02,106.97,107.0,2022399940.0
2008-01-25 20:31:00,106.905,106.905,106.87,106.87,2022399940.0
2008-01-25 20:32:00,106.87,106.87,106.83,106.85,1079800001.0
2008-01-25 20:33:00,106.855,106.9,106.84,106.885,1722800005.0
2008-01-25 20:34:00,106.885,106.895,106.875,106.88,1319000000.0
2008-01-25 20:35:00,106.88,106.885,106.79,106.795,722200000.0
2008-01-25 20:36:00,106.795,106.81,106.76,106.77,245300000.0
2008-01-25 20:37:00,106.77,106.83,106.755,106.83,773100000.0
2008-01-25 20:38:00,106.83,106.89,106.83,106.865,851700003.0
2008-01-25 20:39:00,106.87,106.88,106.83,106.875,1924399996.0
2008-01-25 20:40:00,106.875,106.88,106.825,106.83,1431300000.0
2008-01-25 20:41:00,106.83,106.89,106.83,106.89,846100000.0
2008-01-25 20:42:00,106.89,106.89,106.85,106.85,259000000.0
2008-01-25 20:43:00,106.85,106.86,106.83,106.85,624800001.0
2008-01-25 20:44:00,106.85,106.885,106.845,106.865,1868299998.0
2008-01-25 20:45:00,106.865,106.915,106.865,106.9,1108400000.0
2008-01-25 20:46:00,106.9,106.91,106.855,106.855,641499999.0
2008-01-25 20:47:00,106.855,106.88,106.83,106.84,377800000.0
2008-01-25 20:48:00,106.84,106.85,106.82,106.82,859467008.0
2008-01-25 20:49:00,106.82,106.82,106.77,106.78,572100000.0
2008-01-25 20:50:00,106.78,106.815,106.77,106.77,869199994.0
2008-01-25 20:51:00,106.77,106.8,106.755,106.76,604400000.0
2008-01-25 20:52:00,106.76,106.8,106.755,106.76,1305799967.0
2008-01-25 20:53:00,106.755,106.77,106.74,106.755,234400000.0
2008-01-25 20:54:00,106.755,106.765,106.745,106.765,1208400000.0
2008-01-25 20:55:00,106.765,106.795,106.76,106.79,1573399998.0
2008-01-25 20:56:00,106.79,106.83,106.78,106.825,1506699999.0
2008-01-25 20:57:00,106.83,106.86,106.825,106.835,1559599983.0
2008-01-25 20:58:00,106.83,106.85,106.81,106.81,1371500005.0
2008-01-25 20:59:00,106.99,106.99,106.99,106.99,778899997.0
2008-01-25 21:00:00,106.795,106.82,106.78,106.81,778899997.0
2008-01-25 21:01:00,106.81,106.85,106.81,106.83,213099999.0
2008-01-25 21:02:00,106.83,106.84,106.81,106.82,1314799951.0
2008-01-25 21:03:00,107.01,107.02,107.01,107.01,1182300000.0
2008-01-25 21:04:00,106.825,106.855,106.815,106.845,1182300000.0
2008-01-25 21:05:00,106.845,106.86,106.825,106.835,1732900005.0
2008-01-25 21:06:00,106.835,106.86,106.805,106.805,1486100000.0
2008-01-25 21:07:00,106.81,106.865,106.795,106.855,953200000.0
2008-01-25 21:08:00,106.855,106.865,106.825,106.865,2049100000.0
2008-01-25 21:09:00,106.865,106.88,106.86,106.88,1571399993.0
2008-01-25 21:10:00,106.88,106.91,106.88,106.91,484100000.0
2008-01-25 21:11:00,106.91,106.95,106.9,106.94,206300000.0
2008-01-25 21:12:00,106.94,106.96,106.91,106.94,689300001.0
2008-01-25 21:13:00,106.94,106.965,106.94,106.945,1641499987.0
2008-01-25 21:14:00,106.945,106.97,106.94,106.96,1552399979.0
2008-01-25 21:15:00,106.96,106.96,106.94,106.95,2146999977.0
2008-01-25 21:16:00,106.95,106.95,106.915,106.925,1943499978.0
2008-01-25 21:17:00,107.04,107.08,107.04,107.07,1559099997.0
2008-01-25 21:18:00,107.06,107.08,107.05,107.07,1559099997.0
2008-01-25 21:19:00,106.88,106.89,106.83,106.84,1559099997.0
2008-01-25 21:20:00,106.84,106.855,106.82,106.84,1019500000.0
2008-01-25 21:21:00,106.84,106.885,106.835,106.885,1573899991.0
2008-01-25 21:22:00,106.88,106.93,106.87,106.91,215000000.0
2008-01-25 21:23:00,106.91,106.955,106.91,106.945,383800000.0
2008-01-25 21:24:00,107.09,107.09,107.07,107.08,1763942725.0
2008-01-25 21:25:00,107.06,107.08,107.06,107.07,1763942725.0
2008-01-25 21:26:00,107.005,107.005,106.975,106.985,1763942725.0
2008-01-25 21:27:00,106.985,107.04,106.985,107.01,71600000.0
2008-01-25 21:28:00,107.06,107.06,107.03,107.04,1661199968.0
2008-01-25 21:29:00,107.05,107.07,107.04,107.04,1661199968.0
2008-01-25 21:30:00,106.98,107.03,106.975,107.01,1661199968.0
2008-01-25 21:31:00,107.01,107.02,107.005,107.005,1148100000.0
2008-01-25 21:32:00,107.01,107.05,107.0,107.04,1848499958.0
2008-01-25 21:33:00,106.99,107.03,106.975,106.985,1848499958.0
2008-01-25 21:34:00,106.985,106.985,106.965,106.975,1595199994.0
2008-01-25 21:35:00,106.975,107.01,106.975,106.99,1415000000.0
2008-01-25 21:36:00,106.985,107.015,106.98,106.99,1684600004.0
2008-01-25 21:37:00,106.99,107.065,106.99,107.065,1272199983.0
2008-01-25 21:38:00,107.065,107.095,107.045,107.075,1595499998.0
2008-01-25 21:39:00,107.075,107.12,107.065,107.075,1469800001.0
2008-01-25 21:40:00,107.075,107.085,107.07,107.075,2141799989.0
2008-01-25 21:42:00,107.06,107.065,107.03,107.045,361799993.0
2008-01-25 21:43:00,107.045,107.05,107.01,107.01,1085799999.0
2008-01-25 21:44:00,107.01,107.035,106.985,107.01,804500000.0
2008-01-25 21:45:00,107.01,107.02,106.965,106.985,1014400000.0
2008-01-25 21:46:00,106.985,106.99,106.955,106.965,686300000.0
2008-01-25 21:47:00,106.965,106.98,106.965,106.975,1122300000.0
2008-01-25 21:48:00,106.97,107.0,106.945,106.97,1327399997.0
2008-01-25 21:49:00,106.97,107.02,106.96,106.985,699800000.0
2008-01-25 21:50:00,106.985,107.03,106.985,107.005,1024899997.0
2008-01-25 21:51:00,107.005,107.01,106.975,106.98,576599997.0
2008-01-25 21:52:00,106.98,106.99,106.94,106.945,1139100000.0
2008-01-25 21:53:00,106.945,106.945,106.905,106.925,898699982.0
2008-01-25 21:54:00,106.86,106.87,106.86,106.87,977699994.0
2008-01-25 21:55:00,106.91,106.95,106.905,106.95,977699994.0
2008-01-25 21:56:00,106.95,106.955,106.915,106.955,1839099995.0
2008-01-25 21:57:00,106.955,107.015,106.955,107.015,455700000.0
2008-01-25 21:58:00,107.015,107.04,107.0,107.005,204500000.0
2008-01-25 21:59:00,107.005,107.01,106.99,106.995,1276900000.0
2008-01-25 22:00:00,106.995,107.0,106.965,106.975,830999997.0
2008-01-25 22:01:00,106.975,107.015,106.975,106.995,489599986.0
2008-01-25 22:02:00,106.995,107.025,106.995,107.02,2035019237.0
2008-01-25 22:03:00,107.02,107.03,107.01,107.015,1755200000.0
2008-01-25 22:04:00,106.82,106.83,106.79,106.79,1934700000.0
2008-01-25 22:05:00,107.035,107.055,107.015,107.015,1934700000.0
2008-01-25 22:06:00,107.015,107.02,106.995,107.005,1564600000.0
2008-01-25 22:07:00,107.005,107.025,107.005,107.015,1525100000.0
2008-01-25 22:08:00,107.015,107.02,107.0,107.0,1384700000.0
2008-01-25 22:09:00,107.005,107.01,106.975,107.0,489400000.0
2008-01-25 22:10:00,107.0,107.0,106.98,106.985,1083500000.0
2008-01-25 22:11:00,106.77,106.78,106.77,106.77,1184800000.0
2008-01-25 22:12:00,106.985,107.035,106.98,107.03,1184800000.0
2008-01-25 22:13:00,107.03,107.05,107.02,107.04,261600000.0
2008-01-25 22:14:00,107.04,107.06,107.035,107.05,2142699991.0
2008-01-25 22:15:00,107.05,107.09,107.05,107.07,16800000.0
2008-01-25 22:16:00,107.07,107.07,107.01,107.035,503699990.0
2008-01-25 22:17:00,107.035,107.09,107.035,107.075,1867200024.0
2008-01-25 22:18:00,107.075,107.09,107.06,107.085,976599982.0
2008-01-25 22:19:00,107.085,107.1,107.06,107.09,971199999.0
2008-01-25 22:20:00,107.09,107.09,107.055,107.09,2082000020.0
2008-01-25 22:21:00,107.09,107.11,107.09,107.1,2046799981.0
2008-01-25 22:22:00,107.1,107.11,107.075,107.085,1221699983.0
2008-01-25 22:23:00,106.76,106.77,106.75,106.76,1673899986.0
2008-01-25 22:24:00,106.75,106.76,106.75,106.75,1673899986.0
2008-01-25 22:25:00,107.08,107.09,107.055,107.085,1673899986.0
2008-01-25 22:26:00,107.085,107.09,107.06,107.06,361799999.0
2008-01-25 22:27:00,106.79,106.81,106.79,106.81,1694000000.0
2008-01-25 22:28:00,107.06,107.065,107.025,107.035,1694000000.0
2008-01-25 22:32:00,106.79,106.79,106.79,106.79,825600004.0
2008-01-25 22:33:00,107.04,107.04,106.985,107.0,825600004.0
2008-01-25 22:34:00,106.8,106.8,106.79,106.8,1369100006.0
2008-01-25 22:35:00,107.01,107.03,107.0,107.015,1369100006.0
2008-01-25 22:36:00,107.02,107.05,107.015,107.04,1285100013.0
2008-01-25 22:37:00,107.04,107.05,107.03,107.03,1545700002.0
2008-01-25 22:38:00,107.03,107.035,107.005,107.035,254900000.0
2008-01-25 22:39:00,107.035,107.035,107.01,107.01,618900000.0
2008-01-25 22:40:00,107.01,107.03,107.0,107.0,860899999.0
2008-01-25 22:41:00,107.0,107.01,106.995,106.995,1849699990.0
2008-01-25 22:42:00,106.995,107.015,106.99,106.99,1840500061.0
2008-01-25 22:43:00,106.99,107.0,106.99,107.0,206199998.0
2008-01-25 22:45:00,107.0,107.01,106.995,106.995,2120499924.0
2008-01-25 22:46:00,106.77,106.77,106.77,106.77,1728299989.0
2008-01-25 22:47:00,106.98,106.98,106.95,106.96,1728299989.0
2008-01-25 22:48:00,106.955,106.965,106.945,106.955,1552999995.0
2008-01-25 22:49:00,106.955,106.97,106.95,106.95,1950000000.0
2008-01-25 22:50:00,106.95,106.95,106.92,106.935,933000000.0
2008-01-25 22:51:00,106.935,106.935,106.88,106.885,811199999.0
2008-01-25 22:52:00,106.885,106.89,106.845,106.85,1172099999.0
2008-01-25 22:53:00,106.845,106.88,106.845,106.875,1265300000.0
2008-01-25 22:54:00,106.875,106.88,106.865,106.865,1340719998.0
2008-01-25 22:55:00,106.855,106.86,106.805,106.84,622700001.0
2008-01-25 22:56:00,106.84,106.84,106.815,106.83,1904099991.0
2008-01-25 22:57:00,106.83,106.84,106.805,106.82,1068200000.0
2008-01-25 22:58:00,106.815,106.855,106.815,106.83,1154500000.0
2008-01-25 22:59:00,106.71,106.71,106.71,106.71,1835900000.0
2008-01-28 00:00:00,106.75,106.75,106.74,106.74,1835900000.0
2008-01-28 00:01:00,106.75,106.75,106.74,106.74,1077700000.0
2008-01-28 00:02:00,106.74,106.74,106.74,106.74,32000000.0
2008-01-28 00:03:00,106.75,106.76,106.75,106.76,474300000.0
2008-01-28 00:04:00,106.76,106.76,106.75,106.76,1818100000.0
2008-01-28 00:06:00,106.81,106.84,106.81,106.83,1750400000.0
2008-01-28 00:07:00,106.83,106.84,106.81,106.84,1887799999.0
2008-01-28 00:08:00,106.84,106.86,106.83,106.85,1780000000.0
2008-01-28 00:09:00,106.85,106.88,106.85,106.86,728800000.0
2008-01-28 00:10:00,106.73,106.73,106.73,106.73,2137199999.0
2008-01-28 00:11:00,106.74,106.74,106.7,106.7,2137199999.0
2008-01-28 00:12:00,106.71,106.71,106.69,106.7,2137199999.0
2008-01-28 00:13:00,106.69,106.7,106.69,106.7,2137199999.0
2008-01-28 00:14:00,106.71,106.71,106.71,106.71,2137199999.0
2008-01-28 00:15:00,106.86,106.86,106.85,106.86,2137199999.0
2008-01-28 00:17:00,106.72,106.73,106.71,106.72,830000000.0
2008-01-28 00:18:00,106.73,106.76,106.73,106.76,830000000.0
2008-01-28 00:19:00,106.75,106.75,106.72,106.72,830000000.0
2008-01-28 00:20:00,106.71,106.72,106.7,106.7,830000000.0
2008-01-28 00:21:00,106.72,106.72,106.7,106.71,830000000.0
2008-01-28 00:22:00,106.72,106.72,106.71,106.71,830000000.0
2008-01-28 00:23:00,106.72,106.72,106.72,106.72,830000000.0
2008-01-28 00:24:00,106.71,106.72,106.71,106.72,830000000.0
2008-01-28 00:25:00,106.73,106.73,106.72,106.72,830000000.0
2008-01-28 00:26:00,106.73,106.74,106.73,106.74,830000000.0
2008-01-28 00:29:00,106.72,106.74,106.72,106.72,830000000.0
2008-01-28 00:30:00,106.84,106.865,106.84,106.865,830000000.0
2008-01-28 00:31:00,106.865,106.865,106.86,106.865,374000000.0
2008-01-28 00:32:00,106.865,106.865,106.865,106.865,122800000.0
2008-01-28 00:33:00,106.865,106.88,106.855,106.875,1279200001.0
2008-01-28 00:34:00,106.875,106.88,106.87,106.875,1006700000.0
2008-01-28 00:35:00,106.875,106.875,106.86,106.875,781900000.0
2008-01-28 00:36:00,106.875,106.875,106.87,106.87,1433400000.0
2008-01-28 00:37:00,106.87,106.88,106.87,106.875,572400000.0
2008-01-28 00:38:00,106.875,106.88,106.865,106.865,192300000.0
2008-01-28 00:39:00,106.865,106.865,106.86,106.865,1174800000.0
2008-01-28 00:40:00,106.865,106.87,106.865,106.865,114400000.0
2008-01-28 00:41:00,106.87,106.895,106.855,106.89,171300000.0
2008-01-28 00:42:00,106.89,106.89,106.875,106.88,410700000.0
2008-01-28 00:43:00,106.88,106.88,106.87,106.87,237600000.0
2008-01-28 00:44:00,106.87,106.87,106.855,106.86,870700000.0
2008-01-28 00:45:00,106.68,106.68,106.67,106.67,512599999.0
2008-01-28 00:46:00,106.865,106.865,106.85,106.86,512599999.0
2008-01-28 00:47:00,106.86,106.86,106.86,106.86,1245400000.0
2008-01-28 00:48:00,106.86,106.87,106.86,106.865,327900000.0
2008-01-28 00:49:00,106.865,106.87,106.865,106.87,147300000.0
2008-01-28 00:50:00,106.86,106.87,106.86,106.87,559600000.0
2008-01-28 00:51:00,106.865,106.865,106.83,106.83,1945400001.0
2008-01-28 00:52:00,106.83,106.84,106.82,106.83,1853800012.0
2008-01-28 00:53:00,106.835,106.835,106.82,106.82,1531600000.0
2008-01-28 00:54:00,106.72,106.73,106.72,106.73,89700000.0
2008-01-28 00:55:00,106.83,106.83,106.83,106.83,89700000.0
2008-01-28 00:56:00,106.83,106.84,106.795,106.81,1259099970.0
2008-01-28 00:57:00,106.7,106.7,106.7,106.7,2045599997.0
2008-01-28 00:58:00,106.71,106.77,106.71,106.76,2045599997.0
2008-01-28 00:59:00,106.75,106.78,106.75,106.76,2045599997.0
2008-01-28 01:00:00,106.77,106.77,106.75,106.76,2045599997.0
2008-01-28 01:01:00,106.77,106.78,106.76,106.76,2045599997.0
2008-01-28 01:02:00,106.77,106.8,106.76,106.8,2045599997.0
2008-01-28 01:03:00,106.8,106.805,106.79,106.8,2045599997.0
2008-01-28 01:04:00,106.8,106.805,106.745,106.745,1493300022.0
2008-01-28 01:05:00,106.81,106.81,106.81,106.81,2104300002.0
2008-01-28 01:06:00,106.82,106.82,106.81,106.81,2104300002.0
2008-01-28 01:07:00,106.75,106.755,106.74,106.755,2104300002.0
2008-01-28 01:08:00,106.82,106.82,106.82,106.82,2011529991.0
2008-01-28 01:10:00,106.75,106.75,106.74,106.74,2011529991.0
2008-01-28 01:11:00,106.745,106.75,106.69,106.72,1599650000.0
2008-01-28 01:12:00,106.89,106.89,106.87,106.87,1780700000.0
2008-01-28 01:13:00,106.89,106.89,106.89,106.89,1780700000.0
2008-01-28 01:14:00,106.715,106.725,106.71,106.725,1780700000.0
2008-01-28 01:15:00,106.725,106.725,106.72,106.725,1408000000.0
2008-01-28 01:16:00,106.725,106.725,106.725,106.725,128800000.0
2008-01-28 01:17:00,106.725,106.74,106.715,106.735,1739100001.0
2008-01-28 01:18:00,106.94,106.94,106.9,106.91,1739299996.0
2008-01-28 01:19:00,106.76,106.765,106.72,106.72,1739299996.0
2008-01-28 01:20:00,106.88,106.89,106.88,106.88,1899400001.0
2008-01-28 01:21:00,106.87,106.88,106.87,106.88,1899400001.0
2008-01-28 01:22:00,106.725,106.73,106.71,106.73,1899400001.0
2008-01-28 01:23:00,106.725,106.735,106.71,106.735,1119000000.0
2008-01-28 01:24:00,106.735,106.74,106.72,106.73,1626399995.0
2008-01-28 01:25:00,106.73,106.74,106.72,106.735,1599699978.0
2008-01-28 01:26:00,106.735,106.755,106.73,106.755,603699999.0
2008-01-28 01:27:00,106.755,106.755,106.745,106.745,794200000.0
2008-01-28 01:28:00,106.745,106.755,106.745,106.755,187700000.0
2008-01-28 01:29:00,106.755,106.755,106.73,106.735,1444600000.0
2008-01-28 01:30:00,106.84,106.84,106.81,106.81,969400001.0
2008-01-28 01:31:00,106.72,106.73,106.68,106.68,969400001.0
2008-01-28 01:32:00,106.68,106.69,106.62,106.65,1534000005.0
2008-01-28 01:33:00,106.65,106.665,106.625,106.66,1353099999.0
2008-01-28 01:34:00,106.66,106.68,106.62,106.63,1773999993.0
2008-01-28 01:35:00,106.63,106.65,106.63,106.645,1660300008.0
2008-01-28 01:37:00,106.72,106.74,106.72,106.72,752599998.0
2008-01-28 01:38:00,106.73,106.73,106.69,106.69,752599998.0
2008-01-28 01:39:00,106.67,106.675,106.645,106.675,752599998.0
2008-01-28 01:40:00,106.68,106.685,106.615,106.615,1796700010.0
2008-01-28 01:41:00,106.615,106.65,106.605,106.65,1810199972.0
2008-01-28 01:42:00,106.65,106.675,106.65,106.675,1369499964.0
2008-01-28 01:43:00,106.675,106.68,106.665,106.675,1372999958.0
2008-01-28 01:44:00,106.675,106.675,106.665,106.675,426000000.0
2008-01-28 01:46:00,106.69,106.69,106.68,106.685,1512200000.0
2008-01-28 01:47:00,106.8,106.81,106.79,106.79,1272400004.0
2008-01-28 01:48:00,106.71,106.71,106.69,106.7,1272400004.0
2008-01-28 01:49:00,106.7,106.72,106.7,106.715,1690600000.0
2008-01-28 01:50:00,106.79,106.84,106.79,106.83,1587811755.0
2008-01-28 01:51:00,106.82,106.82,106.79,106.81,1587811755.0
2008-01-28 01:52:00,106.8,106.81,106.78,106.8,1587811755.0
2008-01-28 01:53:00,106.77,106.77,106.695,106.705,1587811755.0
2008-01-28 01:54:00,106.81,106.83,106.8,106.8,1468799969.0
2008-01-28 01:55:00,106.725,106.75,106.705,106.72,1468799969.0
2008-01-28 01:56:00,106.83,106.84,106.83,106.83,1956299998.0
2008-01-28 01:57:00,106.82,106.82,106.81,106.81,1956299998.0
2008-01-28 01:58:00,106.82,106.82,106.81,106.82,1956299998.0
2008-01-28 01:59:00,106.83,106.83,106.82,106.82,1956299998.0
2008-01-28 02:00:00,106.76,106.78,106.75,106.765,1956299998.0
2008-01-28 02:01:00,106.81,106.81,106.78,106.79,1840899988.0
2008-01-28 02:02:00,106.8,106.8,106.78,106.78,1840899988.0
2008-01-28 02:03:00,106.79,106.79,106.79,106.79,1840899988.0
2008-01-28 02:04:00,106.78,106.79,106.78,106.79,1840899988.0
2008-01-28 02:05:00,106.8,106.8,106.77,106.77,1840899988.0
2008-01-28 02:06:00,106.82,106.83,106.805,106.83,1840899988.0
2008-01-28 02:07:00,106.75,106.75,106.73,106.73,806200000.0
2008-01-28 02:08:00,106.74,106.74,106.73,106.73,806200000.0
2008-01-28 02:09:00,106.825,106.84,106.825,106.83,806200000.0
2008-01-28 02:10:00,106.74,106.74,106.73,106.73,1656899998.0
2008-01-28 02:11:00,106.87,106.925,106.865,106.905,1656899998.0
2008-01-28 02:14:00,106.885,106.94,106.885,106.94,702900000.0
2008-01-28 02:15:00,106.75,106.75,106.74,106.74,1473900000.0
2008-01-28 02:16:00,106.95,106.955,106.94,106.955,1473900000.0
2008-01-28 02:17:00,106.955,106.965,106.93,106.94,1000460000.0
2008-01-28 02:18:00,106.94,106.94,106.88,106.92,1775499998.0
2008-01-28 02:19:00,106.92,106.93,106.89,106.89,1188399999.0
2008-01-28 02:20:00,106.89,106.89,106.875,106.885,1615500000.0
2008-01-28 02:21:00,106.885,106.89,106.87,106.885,817190000.0
2008-01-28 02:22:00,106.885,106.91,106.885,106.895,929200000.0
2008-01-28 02:23:00,106.895,106.91,106.895,106.9,1033600000.0
2008-01-28 02:24:00,106.9,106.9,106.86,106.86,1708000000.0
2008-01-28 02:25:00,106.86,106.86,106.825,106.84,1431100000.0
2008-01-28 02:26:00,106.84,106.85,106.83,106.845,535200000.0
2008-01-28 02:27:00,106.845,106.86,106.845,106.86,511350000.0
2008-01-28 02:28:00,106.86,106.87,106.85,106.86,1037560000.0
2008-01-28 02:29:00,106.86,106.86,106.825,106.825,1132200001.0
2008-01-28 02:30:00,106.83,106.84,106.805,106.81,1951300000.0
2008-01-28 02:31:00,106.81,106.815,106.79,106.79,1457100001.0
2008-01-28 02:32:00,106.79,106.79,106.78,106.78,1061640000.0
2008-01-28 02:33:00,106.78,106.78,106.765,106.765,520950000.0
2008-01-28 02:34:00,106.765,106.77,106.73,106.735,1581099999.0
2008-01-28 02:35:00,106.76,106.76,106.75,106.75,906700000.0
2008-01-28 02:36:00,106.76,106.76,106.75,106.75,906700000.0
2008-01-28 02:37:00,106.72,106.745,106.71,106.725,906700000.0
2008-01-28 02:38:00,106.725,106.73,106.68,106.695,1282299978.0
2008-01-28 02:39:00,106.695,106.695,106.655,106.66,1043400003.0
2008-01-28 02:40:00,106.66,106.67,106.655,106.655,1529700000.0
2008-01-28 02:41:00,106.76,106.76,106.71,106.71,1709700013.0
2008-01-28 02:42:00,106.655,106.685,106.655,106.685,1709700013.0
2008-01-28 02:43:00,106.72,106.72,106.71,106.71,1331299998.0
2008-01-28 02:44:00,106.73,106.73,106.7,106.7,1331299998.0
2008-01-28 02:45:00,106.765,106.78,106.75,106.775,1331299998.0
2008-01-28 02:46:00,106.775,106.81,106.755,106.8,1962599997.0
2008-01-28 02:47:00,106.71,106.72,106.71,106.71,2088900009.0
2008-01-28 02:48:00,106.72,106.72,106.72,106.72,2088900009.0
2008-01-28 02:49:00,106.71,106.71,106.7,106.71,2088900009.0
2008-01-28 02:50:00,106.79,106.84,106.79,106.84,2088900009.0
2008-01-28 02:51:00,106.84,106.84,106.785,106.81,1943940000.0
2008-01-28 02:52:00,106.81,106.82,106.78,106.795,1098300000.0
2008-01-28 02:53:00,106.795,106.81,106.795,106.81,637900000.0
2008-01-28 02:54:00,106.81,106.84,106.8,106.815,1156350000.0
2008-01-28 02:55:00,106.82,106.83,106.805,106.825,745604000.0
2008-01-28 02:56:00,106.825,106.84,106.82,106.82,491880000.0
2008-01-28 02:57:00,106.82,106.825,106.81,106.81,1211600000.0
2008-01-28 02:58:00,106.81,106.83,106.81,106.83,1622900000.0
2008-01-28 02:59:00,106.83,106.845,106.83,106.84,587000000.0
2008-01-28 03:00:00,106.835,106.84,106.81,106.82,1088240000.0
2008-01-28 03:01:00,106.82,106.825,106.785,106.795,1556790000.0
2008-01-28 03:02:00,106.795,106.8,106.775,106.785,929800000.0
2008-01-28 03:03:00,106.7,106.7,106.69,106.69,1217900002.0
2008-01-28 03:04:00,106.68,106.68,106.67,106.67,1217900002.0
2008-01-28 03:05:00,106.8,106.8,106.765,106.765,1217900002.0
2008-01-28 03:06:00,106.765,106.77,106.755,106.76,1590699999.0
2008-01-28 03:07:00,106.66,106.68,106.66,106.67,1255500000.0
2008-01-28 03:08:00,106.66,106.67,106.66,106.67,1255500000.0
2008-01-28 03:09:00,106.73,106.74,106.73,106.735,1255500000.0
2008-01-28 03:10:00,106.67,106.67,106.67,106.67,1461540000.0
2008-01-28 03:11:00,106.68,106.68,106.67,106.67,1461540000.0
2008-01-28 03:12:00,106.75,106.75,106.74,106.74,1461540000.0
2008-01-28 03:13:00,106.66,106.67,106.66,106.67,1763100012.0
2008-01-28 03:14:00,106.74,106.755,106.73,106.735,1763100012.0
2008-01-28 03:15:00,106.735,106.755,106.73,106.75,2071260046.0
2008-01-28 03:17:00,106.745,106.78,106.74,106.78,1526200004.0
2008-01-28 03:18:00,106.78,106.79,106.765,106.78,576000000.0
2008-01-28 03:19:00,106.78,106.78,106.77,106.775,746200000.0
2008-01-28 03:20:00,106.67,106.68,106.67,106.68,1311400000.0
2008-01-28 03:21:00,106.78,106.79,106.78,106.785,1311400000.0
2008-01-28 03:22:00,106.67,106.67,106.67,106.67,1352900000.0
2008-01-28 03:23:00,106.76,106.775,106.75,106.765,1352900000.0
2008-01-28 03:24:00,106.765,106.77,106.75,106.75,1069400000.0
2008-01-28 03:25:00,106.75,106.76,106.75,106.76,1426099999.0
2008-01-28 03:26:00,106.67,106.67,106.67,106.67,2029399999.0
2008-01-28 03:27:00,106.745,106.75,106.715,106.74,2029399999.0
2008-01-28 03:28:00,106.64,106.64,106.63,106.64,1035330000.0
2008-01-28 03:29:00,106.65,106.65,106.64,106.64,1035330000.0
2008-01-28 03:30:00,106.63,106.63,106.63,106.63,1035330000.0
2008-01-28 03:31:00,106.64,106.64,106.63,106.64,1035330000.0
2008-01-28 03:32:00,106.765,106.765,106.75,106.755,1035330000.0
2008-01-28 03:33:00,106.755,106.765,106.75,106.76,768600000.0
2008-01-28 03:34:00,106.76,106.765,106.75,106.755,1462360000.0
2008-01-28 03:35:00,106.755,106.77,106.75,106.76,420100000.0
2008-01-28 03:36:00,106.76,106.765,106.75,106.755,1605305982.0
2008-01-28 03:37:00,106.68,106.68,106.68,106.68,1138830000.0
2008-01-28 03:38:00,106.75,106.76,106.745,106.76,1138830000.0
2008-01-28 03:39:00,106.76,106.76,106.745,106.76,305704000.0
2008-01-28 03:40:00,106.67,106.67,106.67,106.67,1590555990.0
2008-01-28 03:41:00,106.77,106.77,106.715,106.72,1590555990.0
2008-01-28 03:42:00,106.725,106.73,106.72,106.725,676900000.0
2008-01-28 03:43:00,106.725,106.73,106.71,106.73,867500000.0
2008-01-28 03:44:00,106.73,106.745,106.695,106.695,1380800000.0
2008-01-28 03:45:00,106.695,106.715,106.69,106.71,794620000.0
2008-01-28 03:46:00,106.71,106.71,106.69,106.7,297940000.0
2008-01-28 03:47:00,106.715,106.725,106.705,106.71,596270000.0
2008-01-28 03:48:00,106.71,106.73,106.71,106.725,804700000.0
2008-01-28 03:49:00,106.725,106.725,106.705,106.71,1477870000.0
2008-01-28 03:50:00,106.71,106.715,106.695,106.695,655370000.0
2008-01-28 03:51:00,106.695,106.7,106.67,106.67,942700000.0
2008-01-28 03:52:00,106.67,106.7,106.67,106.695,1261799999.0
2008-01-28 03:53:00,106.695,106.705,106.69,106.69,1710460000.0
2008-01-28 03:54:00,106.69,106.695,106.68,106.68,2091700000.0
2008-01-28 03:55:00,106.68,106.68,106.66,106.665,1879690000.0
2008-01-28 03:56:00,106.665,106.67,106.635,106.665,1257499998.0
2008-01-28 03:57:00,106.665,106.71,106.65,106.71,1121100000.0
2008-01-28 03:58:00,106.705,106.71,106.68,106.7,1210100000.0
2008-01-28 03:59:00,106.71,106.71,106.71,106.71,720362000.0
2008-01-28 04:00:00,106.705,106.705,106.69,106.695,720362000.0
2008-01-28 04:01:00,106.695,106.7,106.67,106.68,1145600000.0
2008-01-28 04:02:00,106.68,106.695,106.68,106.695,423400000.0
2008-01-28 04:03:00,106.695,106.7,106.69,106.695,549150000.0
2008-01-28 04:04:00,106.69,106.695,106.68,106.68,1217370000.0
2008-01-28 04:05:00,106.68,106.685,106.67,106.67,575530000.0
2008-01-28 04:06:00,106.67,106.67,106.645,106.66,1653300003.0
2008-01-28 04:07:00,106.66,106.68,106.66,106.665,960600000.0
2008-01-28 04:08:00,106.665,106.68,106.66,106.68,790000000.0
2008-01-28 04:09:00,106.68,106.68,106.655,106.665,1174300003.0
2008-01-28 04:10:00,106.68,106.68,106.68,106.68,1416800000.0
2008-01-28 04:11:00,106.67,106.685,106.66,106.675,1416800000.0
2008-01-28 04:12:00,106.675,106.675,106.655,106.67,1719399999.0
2008-01-28 04:13:00,106.67,106.68,106.66,106.68,1904800000.0
2008-01-28 04:14:00,106.68,106.69,106.67,106.685,1316700000.0
2008-01-28 04:15:00,106.685,106.685,106.68,106.685,1079466000.0
2008-01-28 04:16:00,106.69,106.7,106.68,106.68,1354100000.0
2008-01-28 04:17:00,106.68,106.685,106.67,106.67,1126652001.0
2008-01-28 04:18:00,106.67,106.68,106.67,106.68,1324700000.0
2008-01-28 04:19:00,106.68,106.69,106.68,106.685,438400000.0
2008-01-28 04:20:00,106.685,106.69,106.67,106.685,786900000.0
2008-01-28 04:21:00,106.68,106.69,106.675,106.68,1112490000.0
2008-01-28 04:22:00,106.68,106.685,106.67,106.67,594600000.0
2008-01-28 04:23:00,106.67,106.68,106.66,106.66,2113900001.0
2008-01-28 04:24:00,106.66,106.68,106.65,106.65,874900000.0
2008-01-28 04:25:00,106.65,106.66,106.635,106.66,854500000.0
2008-01-28 04:26:00,106.66,106.685,106.645,106.665,1692600000.0
2008-01-28 04:27:00,106.665,106.675,106.655,106.66,2119500000.0
2008-01-28 04:28:00,106.66,106.66,106.64,106.65,582899999.0
2008-01-28 04:29:00,106.65,106.66,106.65,106.66,143900000.0
2008-01-28 04:30:00,106.66,106.66,106.64,106.64,337500000.0
2008-01-28 04:31:00,106.64,106.65,106.64,106.65,1326200000.0
2008-01-28 04:32:00,106.65,106.66,106.64,106.64,2126500001.0
2008-01-28 04:33:00,106.64,106.67,106.635,106.665,1069290000.0
2008-01-28 04:34:00,106.665,106.7,106.665,106.695,601900000.0
2008-01-28 04:35:00,106.695,106.71,106.69,106.705,578500000.0
2008-01-28 04:36:00,106.705,106.705,106.685,106.685,843799999.0
2008-01-28 04:37:00,106.685,106.69,106.675,106.685,564700000.0
2008-01-28 04:38:00,106.685,106.685,106.66,106.68,211100000.0
2008-01-28 04:39:00,106.54,106.54,106.53,106.53,507670008.0
2008-01-28 04:40:00,106.52,106.53,106.52,106.53,507670008.0
2008-01-28 04:41:00,106.54,106.57,106.53,106.56,507670008.0
2008-01-28 04:42:00,106.57,106.57,106.56,106.56,507670008.0
2008-01-28 04:43:00,106.55,106.55,106.54,106.55,507670008.0
2008-01-28 04:44:00,106.56,106.56,106.55,106.55,507670008.0
2008-01-28 04:45:00,106.72,106.72,106.665,106.67,507670008.0
2008-01-28 04:46:00,106.55,106.55,106.53,106.53,1440599995.0
2008-01-28 04:47:00,106.52,106.53,106.52,106.53,1440599995.0
2008-01-28 04:48:00,106.685,106.77,106.68,106.74,1440599995.0
2008-01-28 04:49:00,106.745,106.755,106.735,106.755,1184060000.0
2008-01-28 04:50:00,106.755,106.76,106.73,106.74,870950000.0
2008-01-28 04:51:00,106.74,106.74,106.71,106.72,934700000.0
2008-01-28 04:52:00,106.72,106.74,106.71,106.73,1073900000.0
2008-01-28 04:53:00,106.73,106.735,106.715,106.725,1305900007.0
2008-01-28 04:54:00,106.72,106.74,106.715,106.715,1292600000.0
2008-01-28 04:55:00,106.715,106.72,106.685,106.685,225600001.0
2008-01-28 04:56:00,106.5,106.5,106.46,106.46,539500000.0
2008-01-28 04:57:00,106.69,106.7,106.69,106.7,539500000.0
2008-01-28 04:58:00,106.7,106.7,106.69,106.7,341900000.0
2008-01-28 04:59:00,106.695,106.71,106.69,106.705,573100000.0
2008-01-28 05:00:00,106.705,106.72,106.685,106.69,609800000.0
2008-01-28 05:02:00,106.695,106.705,106.69,106.7,177200000.0
2008-01-28 05:03:00,106.7,106.72,106.7,106.705,122490000.0
2008-01-28 05:04:00,106.705,106.705,106.685,106.69,1539605766.0
2008-01-28 05:05:00,106.69,106.7,106.69,106.695,452700000.0
2008-01-28 05:06:00,106.695,106.7,106.685,106.7,310100000.0
2008-01-28 05:07:00,106.7,106.7,106.67,106.7,1763300000.0
2008-01-28 05:08:00,106.7,106.7,106.695,106.7,1394000000.0
2008-01-28 05:09:00,106.7,106.705,106.69,106.7,1421900000.0
2008-01-28 05:10:00,106.7,106.705,106.69,106.7,472100000.0
2008-01-28 05:11:00,106.705,106.705,106.695,106.695,157500000.0
2008-01-28 05:12:00,106.695,106.705,106.695,106.7,151200000.0
2008-01-28 05:13:00,106.705,106.705,106.69,106.69,292200000.0
2008-01-28 05:14:00,106.69,106.695,106.68,106.68,173600000.0
2008-01-28 05:15:00,106.68,106.68,106.67,106.67,1299900000.0
2008-01-28 05:16:00,106.67,106.685,106.67,106.685,1072300000.0
2008-01-28 05:17:00,106.31,106.31,106.31,106.31,2127200000.0
2008-01-28 05:18:00,106.665,106.69,106.665,106.69,2127200000.0
2008-01-28 05:19:00,106.28,106.29,106.27,106.27,2064150000.0
2008-01-28 05:20:00,106.28,106.29,106.26,106.26,2064150000.0
2008-01-28 05:21:00,106.68,106.685,106.67,106.68,2064150000.0
2008-01-28 05:22:00,106.68,106.68,106.67,106.675,1542900000.0
2008-01-28 05:23:00,106.675,106.68,106.665,106.675,2035600000.0
2008-01-28 05:24:00,106.675,106.675,106.67,106.67,825600000.0
2008-01-28 05:25:00,106.67,106.68,106.65,106.68,2014400000.0
2008-01-28 05:26:00,106.68,106.68,106.67,106.675,882400000.0
2008-01-28 05:27:00,106.675,106.675,106.67,106.67,1285600000.0
2008-01-28 05:28:00,106.67,106.69,106.665,106.68,1295300000.0
2008-01-28 05:29:00,106.68,106.7,106.68,106.7,856000000.0
2008-01-28 05:30:00,106.7,106.7,106.68,106.68,1349800001.0
2008-01-28 05:31:00,106.31,106.31,106.31,106.31,1184399998.0
2008-01-28 05:32:00,106.64,106.655,106.63,106.63,1184399998.0
2008-01-28 05:33:00,106.3,106.3,106.28,106.28,1705049999.0
2008-01-28 05:34:00,106.615,106.625,106.56,106.56,1705049999.0
2008-01-28 05:35:00,106.56,106.59,106.555,106.57,1417599999.0
2008-01-28 05:36:00,106.57,106.58,106.565,106.565,1612400001.0
2008-01-28 05:37:00,106.23,106.28,106.22,106.28,1450900001.0
2008-01-28 05:38:00,106.57,106.57,106.525,106.53,1450900001.0
2008-01-28 05:39:00,106.525,106.55,106.52,106.53,1718500000.0
2008-01-28 05:40:00,106.53,106.54,106.52,106.525,1260000000.0
2008-01-28 05:41:00,106.53,106.58,106.53,106.56,970800000.0
2008-01-28 05:42:00,106.56,106.57,106.545,106.555,555500000.0
2008-01-28 05:43:00,106.555,106.56,106.55,106.555,1624400000.0
2008-01-28 05:44:00,106.555,106.565,106.55,106.55,1256500000.0
2008-01-28 05:45:00,106.55,106.57,106.55,106.555,919600000.0
2008-01-28 05:46:00,106.555,106.56,106.525,106.53,800700000.0
2008-01-28 05:47:00,106.53,106.55,106.52,106.525,930200000.0
2008-01-28 05:48:00,106.525,106.54,106.515,106.535,1508900000.0
2008-01-28 05:49:00,106.535,106.54,106.52,106.53,1544500000.0
2008-01-28 05:50:00,106.24,106.24,106.2,106.2,1571300001.0
2008-01-28 05:51:00,106.505,106.52,106.445,106.445,1571300001.0
2008-01-28 05:52:00,106.45,106.455,106.425,106.44,1803000000.0
2008-01-28 05:53:00,106.44,106.47,106.43,106.45,1411800000.0
2008-01-28 05:54:00,106.45,106.47,106.445,106.47,1648600000.0
2008-01-28 05:55:00,106.47,106.515,106.47,106.505,634200000.0
2008-01-28 05:56:00,106.51,106.51,106.47,106.47,1111200000.0
2008-01-28 05:57:00,106.47,106.48,106.425,106.43,972000000.0
2008-01-28 05:58:00,106.425,106.44,106.425,106.44,1610400000.0
2008-01-28 05:59:00,106.435,106.44,106.435,106.435,904400000.0
2008-01-28 06:00:00,106.435,106.47,106.425,106.47,1412599999.0
2008-01-28 06:01:00,106.47,106.475,106.46,106.475,882600000.0
2008-01-28 06:02:00,106.475,106.49,106.47,106.48,843600000.0
2008-01-28 06:03:00,106.48,106.48,106.455,106.455,1284200000.0
2008-01-28 06:04:00,106.455,106.46,106.44,106.455,1549000000.0
2008-01-28 06:05:00,106.455,106.455,106.435,106.435,2057200000.0
2008-01-28 06:06:00,106.44,106.45,106.435,106.45,1444400000.0
2008-01-28 06:07:00,106.45,106.46,106.45,106.455,407900000.0
2008-01-28 06:09:00,106.45,106.45,106.44,106.44,2078900000.0
2008-01-28 06:10:00,106.44,106.45,106.435,106.445,1870400000.0
2008-01-28 06:11:00,106.445,106.445,106.395,106.395,1069900000.0
2008-01-28 06:12:00,106.4,106.41,106.38,106.385,1440799999.0
2008-01-28 06:13:00,106.385,106.4,106.38,106.38,1321500000.0
2008-01-28 06:14:00,106.39,106.395,106.345,106.36,1497900000.0
2008-01-28 06:15:00,106.36,106.36,106.32,106.34,1820900000.0
2008-01-28 06:16:00,106.23,106.24,106.22,106.23,1436500000.0
2008-01-28 06:17:00,106.315,106.32,106.305,106.315,1436500000.0
2008-01-28 06:18:00,106.315,106.32,106.26,106.27,922900001.0
2008-01-28 06:19:00,106.27,106.3,106.265,106.28,1533600000.0
2008-01-28 06:20:00,106.29,106.29,106.255,106.255,1768100000.0
2008-01-28 06:21:00,106.21,106.22,106.21,106.21,1717700003.0
2008-01-28 06:22:00,106.2,106.21,106.17,106.19,1717700003.0
2008-01-28 06:23:00,106.18,106.22,106.18,106.19,1717700003.0
2008-01-28 06:24:00,106.18,106.19,106.17,106.19,1717700003.0
2008-01-28 06:25:00,106.18,106.18,106.17,106.17,1717700003.0
2008-01-28 06:26:00,106.34,106.345,106.32,106.33,1717700003.0
2008-01-28 06:28:00,106.16,106.17,106.16,106.17,1483399997.0
2008-01-28 06:29:00,106.16,106.16,106.08,106.11,1483399997.0
2008-01-28 06:30:00,106.1,106.1,106.05,106.06,1483399997.0
2008-01-28 06:31:00,106.07,106.08,106.06,106.07,1483399997.0
2008-01-28 06:32:00,106.06,106.11,106.06,106.1,1483399997.0
2008-01-28 06:33:00,106.11,106.12,106.1,106.11,1483399997.0
2008-01-28 06:34:00,106.12,106.13,106.1,106.12,1483399997.0
2008-01-28 06:35:00,106.13,106.13,106.12,106.13,1483399997.0
2008-01-28 06:36:00,106.12,106.13,106.11,106.12,1483399997.0
2008-01-28 06:37:00,106.11,106.11,106.1,106.1,1483399997.0
2008-01-28 06:38:00,106.11,106.11,106.1,106.1,1483399997.0
2008-01-28 06:39:00,106.09,106.1,106.03,106.07,1483399997.0
2008-01-28 06:40:00,106.08,106.12,106.08,106.12,1483399997.0
2008-01-28 06:41:00,106.11,106.15,106.11,106.13,1483399997.0
2008-01-28 06:42:00,106.14,106.15,106.12,106.13,1483399997.0
2008-01-28 06:43:00,106.12,106.16,106.12,106.16,1483399997.0
2008-01-28 06:44:00,106.15,106.16,106.15,106.15,1483399997.0
2008-01-28 06:45:00,106.14,106.18,106.14,106.18,1483399997.0
2008-01-28 06:46:00,106.17,106.18,106.17,106.18,1483399997.0
2008-01-28 06:47:00,106.19,106.22,106.18,106.19,1483399997.0
2008-01-28 06:48:00,106.2,106.22,106.2,106.21,1483399997.0
2008-01-28 06:49:00,106.22,106.22,106.21,106.21,1483399997.0
2008-01-28 06:50:00,106.245,106.25,106.19,106.2,1483399997.0
2008-01-28 06:51:00,106.24,106.24,106.23,106.23,1835399989.0
2008-01-28 06:52:00,106.195,106.205,106.18,106.18,1835399989.0
2008-01-28 06:53:00,106.185,106.19,106.165,106.19,1228599969.0
2008-01-28 06:54:00,106.22,106.22,106.21,106.21,875399996.0
2008-01-28 06:55:00,106.2,106.21,106.2,106.21,875399996.0
2008-01-28 06:56:00,106.21,106.215,106.19,106.2,875399996.0
2008-01-28 06:57:00,106.22,106.26,106.22,106.25,1147300008.0
2008-01-28 06:58:00,106.21,106.23,106.2,106.225,1147300008.0
2008-01-28 06:59:00,106.24,106.25,106.24,106.25,1942499995.0
2008-01-28 07:00:00,106.24,106.24,106.2,106.21,1942499995.0
2008-01-28 07:01:00,106.19,106.19,106.14,106.14,1942499995.0
2008-01-28 07:02:00,106.15,106.15,106.08,106.09,1942499995.0
2008-01-28 07:03:00,106.1,106.1,106.07,106.08,1942499995.0
2008-01-28 07:04:00,106.09,106.09,106.06,106.07,1942499995.0
2008-01-28 07:05:00,106.06,106.07,106.04,106.06,1942499995.0
2008-01-28 07:06:00,106.07,106.09,106.06,106.09,1942499995.0
2008-01-28 07:07:00,106.1,106.1,106.09,106.09,1942499995.0
2008-01-28 07:08:00,106.11,106.14,106.1,106.12,1942499995.0
2008-01-28 07:09:00,106.21,106.22,106.205,106.215,1942499995.0
2008-01-28 07:10:00,106.215,106.225,106.21,106.215,777900026.0
2008-01-28 07:11:00,106.215,106.24,106.21,106.24,413300012.0
2008-01-28 07:12:00,106.14,106.14,106.12,106.13,958900000.0
2008-01-28 07:13:00,106.12,106.13,106.12,106.13,958900000.0
2008-01-28 07:14:00,106.12,106.12,106.07,106.08,958900000.0
2008-01-28 07:15:00,106.235,106.235,106.225,106.23,958900000.0
2008-01-28 07:16:00,106.08,106.11,106.07,106.1,1447800001.0
2008-01-28 07:17:00,106.25,106.25,106.215,106.225,1447800001.0
2008-01-28 07:18:00,106.11,106.13,106.11,106.12,1350300003.0
2008-01-28 07:19:00,106.13,106.13,106.11,106.12,1350300003.0
2008-01-28 07:20:00,106.13,106.13,106.12,106.12,1350300003.0
2008-01-28 07:21:00,106.11,106.12,106.09,106.09,1350300003.0
2008-01-28 07:22:00,106.1,106.1,106.08,106.08,1350300003.0
2008-01-28 07:23:00,106.09,106.12,106.09,106.1,1350300003.0
2008-01-28 07:24:00,106.09,106.1,106.08,106.09,1350300003.0
2008-01-28 07:25:00,106.1,106.1,106.08,106.09,1350300003.0
2008-01-28 07:26:00,106.08,106.09,106.07,106.08,1350300003.0
2008-01-28 07:27:00,106.07,106.08,106.06,106.06,1350300003.0
2008-01-28 07:28:00,106.05,106.06,106.05,106.06,1350300003.0
2008-01-28 07:29:00,106.05,106.06,106.02,106.05,1350300003.0
2008-01-28 07:30:00,106.04,106.05,106.02,106.02,1350300003.0
2008-01-28 07:31:00,106.03,106.06,106.03,106.04,1350300003.0
2008-01-28 07:32:00,106.03,106.04,106.03,106.04,1350300003.0
2008-01-28 07:33:00,106.03,106.03,106.02,106.02,1350300003.0
2008-01-28 07:34:00,106.03,106.03,106.01,106.01,1350300003.0
2008-01-28 07:35:00,106.135,106.145,106.13,106.135,1350300003.0
2008-01-28 07:36:00,106.01,106.01,106.0,106.01,2053799989.0
2008-01-28 07:37:00,106.02,106.02,106.0,106.0,2053799989.0
2008-01-28 07:38:00,105.99,106.0,105.99,105.99,2053799989.0
2008-01-28 07:39:00,106.0,106.02,105.99,106.02,2053799989.0
2008-01-28 07:40:00,106.03,106.08,106.02,106.08,2053799989.0
2008-01-28 07:41:00,106.09,106.1,106.07,106.08,2053799989.0
2008-01-28 07:42:00,106.09,106.12,106.09,106.12,2053799989.0
2008-01-28 07:43:00,106.11,106.12,106.09,106.1,2053799989.0
2008-01-28 07:44:00,106.09,106.1,106.09,106.09,2053799989.0
2008-01-28 07:45:00,106.1,106.11,106.09,106.1,2053799989.0
2008-01-28 07:46:00,106.11,106.12,106.11,106.12,2053799989.0
2008-01-28 07:47:00,106.19,106.23,106.19,106.2,2053799989.0
2008-01-28 07:48:00,106.09,106.15,106.09,106.15,1721500000.0
2008-01-28 07:49:00,106.16,106.17,106.13,106.16,1721500000.0
2008-01-28 07:50:00,106.15,106.16,106.11,106.11,1721500000.0
2008-01-28 07:51:00,106.265,106.265,106.24,106.24,1721500000.0
2008-01-28 07:52:00,106.13,106.13,106.09,106.09,2031199999.0
2008-01-28 07:53:00,106.1,106.13,106.1,106.13,2031199999.0
2008-01-28 07:54:00,106.14,106.15,106.13,106.14,2031199999.0
2008-01-28 07:55:00,106.215,106.22,106.21,106.22,2031199999.0
2008-01-28 07:56:00,106.13,106.14,106.13,106.13,2070550000.0
2008-01-28 07:57:00,106.14,106.15,106.13,106.14,2070550000.0
2008-01-28 07:58:00,106.26,106.27,106.23,106.24,2070550000.0
2008-01-28 07:59:00,106.13,106.18,106.13,106.18,1975000000.0
2008-01-28 08:00:00,106.245,106.25,106.21,106.215,1975000000.0
2008-01-28 08:01:00,106.215,106.22,106.145,106.155,1122300000.0
2008-01-28 08:02:00,106.155,106.17,106.08,106.095,1649599999.0
2008-01-28 08:03:00,106.1,106.115,106.085,106.09,1307200002.0
2008-01-28 08:04:00,106.09,106.1,106.075,106.085,923000000.0
2008-01-28 08:05:00,106.085,106.085,106.05,106.07,1388800001.0
2008-01-28 08:06:00,106.07,106.1,106.07,106.1,1630900000.0
2008-01-28 08:07:00,106.1,106.14,106.1,106.14,1636600000.0
2008-01-28 08:08:00,106.14,106.15,106.12,106.13,1381399999.0
2008-01-28 08:09:00,106.125,106.15,106.12,106.13,2124900000.0
2008-01-28 08:10:00,106.16,106.16,106.15,106.15,2080500000.0
2008-01-28 08:11:00,106.16,106.16,106.15,106.16,2080500000.0
2008-01-28 08:12:00,106.17,106.22,106.17,106.22,2080500000.0
2008-01-28 08:13:00,106.23,106.26,106.22,106.25,2080500000.0
2008-01-28 08:14:00,106.24,106.3,106.23,106.29,2080500000.0
2008-01-28 08:15:00,106.31,106.31,106.28,106.29,2080500000.0
2008-01-28 08:16:00,106.28,106.31,106.28,106.31,2080500000.0
2008-01-28 08:17:00,106.3,106.3,106.26,106.26,2080500000.0
2008-01-28 08:18:00,106.25,106.25,106.24,106.24,2080500000.0
2008-01-28 08:19:00,106.25,106.27,106.25,106.26,2080500000.0
2008-01-28 08:20:00,106.27,106.29,106.27,106.29,2080500000.0
2008-01-28 08:21:00,106.28,106.28,106.26,106.27,2080500000.0
2008-01-28 08:22:00,106.26,106.27,106.26,106.26,2080500000.0
2008-01-28 08:23:00,106.25,106.27,106.25,106.25,2080500000.0
2008-01-28 08:24:00,106.26,106.29,106.26,106.28,2080500000.0
2008-01-28 08:25:00,106.29,106.3,106.27,106.28,2080500000.0
2008-01-28 08:26:00,106.27,106.32,106.27,106.32,2080500000.0
2008-01-28 08:27:00,106.31,106.31,106.29,106.31,2080500000.0
2008-01-28 08:28:00,106.32,106.37,106.31,106.37,2080500000.0
2008-01-28 08:29:00,106.38,106.45,106.38,106.44,2080500000.0
2008-01-28 08:30:00,106.43,106.46,106.43,106.45,2080500000.0
2008-01-28 08:31:00,106.44,106.44,106.4,106.4,2080500000.0
2008-01-28 08:32:00,106.05,106.05,106.04,106.05,2080500000.0
2008-01-28 08:33:00,106.35,106.4,106.35,106.39,1885100000.0
2008-01-28 08:34:00,106.4,106.4,106.36,106.36,1885100000.0
2008-01-28 08:35:00,106.35,106.37,106.33,106.36,1885100000.0
2008-01-28 08:36:00,106.005,106.025,106.005,106.025,1885100000.0
2008-01-28 08:37:00,106.025,106.03,106.01,106.01,853700002.0
2008-01-28 08:38:00,106.01,106.01,106.0,106.005,1082200000.0
2008-01-28 08:39:00,106.005,106.03,105.995,106.03,1149800000.0
2008-01-28 08:40:00,106.37,106.37,106.35,106.37,1540200000.0
2008-01-28 08:41:00,106.39,106.42,106.38,106.41,1540200000.0
2008-01-28 08:42:00,106.095,106.14,106.095,106.13,1540200000.0
2008-01-28 08:43:00,106.13,106.13,106.1,106.1,1952200001.0
2008-01-28 08:44:00,106.44,106.45,106.43,106.43,891800000.0
2008-01-28 08:45:00,106.105,106.12,106.1,106.115,891800000.0
2008-01-28 08:46:00,106.46,106.49,106.44,106.49,232500000.0
2008-01-28 08:47:00,106.125,106.17,106.115,106.115,232500000.0
2008-01-28 08:48:00,106.52,106.58,106.5,106.55,1669299993.0
2008-01-28 08:49:00,106.56,106.58,106.53,106.58,1669299993.0
2008-01-28 08:50:00,106.57,106.58,106.55,106.56,1669299993.0
2008-01-28 08:51:00,106.125,106.155,106.12,106.135,1669299993.0
2008-01-28 08:52:00,106.135,106.14,106.095,106.11,1977899986.0
2008-01-28 08:53:00,106.51,106.51,106.47,106.48,1660700001.0
2008-01-28 08:54:00,106.47,106.48,106.45,106.46,1660700001.0
2008-01-28 08:55:00,106.45,106.5,106.45,106.5,1660700001.0
2008-01-28 08:56:00,106.51,106.54,106.51,106.54,1660700001.0
2008-01-28 08:57:00,106.53,106.53,106.49,106.5,1660700001.0
2008-01-28 08:58:00,106.49,106.5,106.48,106.49,1660700001.0
2008-01-28 08:59:00,106.48,106.48,106.44,106.46,1660700001.0
2008-01-28 09:00:00,106.47,106.49,106.46,106.49,1660700001.0
2008-01-28 09:01:00,106.48,106.51,106.48,106.51,1660700001.0
2008-01-28 09:02:00,106.5,106.53,106.5,106.52,1660700001.0
2008-01-28 09:03:00,106.53,106.54,106.52,106.54,1660700001.0
2008-01-28 09:04:00,106.53,106.6,106.52,106.59,1660700001.0
2008-01-28 09:05:00,106.6,106.61,106.57,106.57,1660700001.0
2008-01-28 09:06:00,106.59,106.6,106.56,106.57,1660700001.0
2008-01-28 09:07:00,106.58,106.6,106.58,106.6,1660700001.0
2008-01-28 09:08:00,106.59,106.6,106.56,106.57,1660700001.0
2008-01-28 09:09:00,106.58,106.58,106.56,106.56,1660700001.0
2008-01-28 09:10:00,106.57,106.57,106.53,106.53,1660700001.0
2008-01-28 09:11:00,106.54,106.54,106.51,106.52,1660700001.0
2008-01-28 09:12:00,106.51,106.51,106.49,106.5,1660700001.0
2008-01-28 09:13:00,106.49,106.5,106.48,106.49,1660700001.0
2008-01-28 09:14:00,106.5,106.5,106.49,106.5,1660700001.0
2008-01-28 09:15:00,106.49,106.5,106.49,106.49,1660700001.0
2008-01-28 09:16:00,106.5,106.51,106.48,106.48,1660700001.0
2008-01-28 09:17:00,106.31,106.31,106.265,106.27,1660700001.0
2008-01-28 09:18:00,106.5,106.52,106.49,106.51,2020900003.0
2008-01-28 09:19:00,106.52,106.54,106.52,106.52,2020900003.0
2008-01-28 09:20:00,106.275,106.3,106.275,106.3,2020900003.0
2008-01-28 09:21:00,106.51,106.52,106.51,106.51,1500349997.0
2008-01-28 09:22:00,106.5,106.51,106.49,106.49,1500349997.0
2008-01-28 09:23:00,106.48,106.49,106.46,106.46,1500349997.0
2008-01-28 09:24:00,106.27,106.31,106.26,106.29,1500349997.0
2008-01-28 09:25:00,106.49,106.52,106.47,106.48,1544000002.0
2008-01-28 09:26:00,106.47,106.48,106.47,106.47,1544000002.0
2008-01-28 09:27:00,106.33,106.34,106.295,106.315,1544000002.0
2008-01-28 09:28:00,106.5,106.52,106.49,106.51,959499998.0
2008-01-28 09:29:00,106.5,106.51,106.49,106.5,959499998.0
2008-01-28 09:30:00,106.49,106.49,106.43,106.48,959499998.0
2008-01-28 09:31:00,106.49,106.55,106.49,106.51,959499998.0
2008-01-28 09:32:00,106.4,106.415,106.36,106.36,959499998.0
2008-01-28 09:33:00,106.365,106.405,106.36,106.395,838100000.0
2008-01-28 09:34:00,106.395,106.405,106.365,106.37,884400000.0
2008-01-28 09:35:00,106.37,106.375,106.34,106.365,741500000.0
2008-01-28 09:36:00,106.365,106.375,106.355,106.365,1037300000.0
2008-01-28 09:37:00,106.365,106.365,106.35,106.355,1008400000.0
2008-01-28 09:38:00,106.355,106.405,106.355,106.39,1114499999.0
2008-01-28 09:39:00,106.395,106.4,106.38,106.385,1047700000.0
2008-01-28 09:40:00,106.385,106.385,106.355,106.37,729600000.0
2008-01-28 09:41:00,106.37,106.425,106.37,106.405,1432100001.0
2008-01-28 09:42:00,106.405,106.475,106.395,106.435,1997599998.0
2008-01-28 09:43:00,106.5,106.51,106.48,106.5,1823000001.0
2008-01-28 09:44:00,106.455,106.455,106.425,106.435,1823000001.0
2008-01-28 09:45:00,106.5,106.55,106.49,106.55,1957200004.0
2008-01-28 09:46:00,106.56,106.57,106.56,106.57,1957200004.0
2008-01-28 09:47:00,106.49,106.535,106.475,106.53,1957200004.0
2008-01-28 09:48:00,106.56,106.56,106.53,106.55,2115800003.0
2008-01-28 09:49:00,106.565,106.585,106.54,106.585,2115800003.0
2008-01-28 09:50:00,106.5,106.51,106.49,106.5,1655099991.0
2008-01-28 09:51:00,106.51,106.54,106.5,106.53,1655099991.0
2008-01-28 09:52:00,106.52,106.53,106.51,106.51,1655099991.0
2008-01-28 09:53:00,106.52,106.525,106.475,106.485,1655099991.0
2008-01-28 09:54:00,106.485,106.485,106.45,106.47,1635660792.0
2008-01-28 09:55:00,106.475,106.505,106.455,106.505,2022700015.0
2008-01-28 09:56:00,106.5,106.51,106.5,106.5,2147199999.0
2008-01-28 09:57:00,106.545,106.545,106.485,106.51,2147199999.0
2008-01-28 09:58:00,106.51,106.51,106.485,106.495,1582999995.0
2008-01-28 09:59:00,106.51,106.51,106.5,106.51,849899993.0
2008-01-28 10:00:00,106.5,106.53,106.48,106.5,849899993.0
2008-01-28 10:01:00,106.49,106.525,106.48,106.515,849899993.0
2008-01-28 10:02:00,106.515,106.535,106.505,106.53,2110700005.0
2008-01-28 10:03:00,106.57,106.65,106.57,106.65,1547200002.0
2008-01-28 10:04:00,106.535,106.615,106.525,106.605,1547200002.0
2008-01-28 10:05:00,106.63,106.65,106.62,106.65,1439300002.0
2008-01-28 10:06:00,106.575,106.605,106.565,106.575,1439300002.0
2008-01-28 10:07:00,106.62,106.63,106.61,106.61,2129500001.0
2008-01-28 10:08:00,106.62,106.62,106.55,106.56,2129500001.0
2008-01-28 10:09:00,106.575,106.585,106.565,106.58,2129500001.0
2008-01-28 10:10:00,106.57,106.575,106.535,106.55,1793599992.0
2008-01-28 10:11:00,106.55,106.55,106.515,106.53,1675200000.0
2008-01-28 10:12:00,106.53,106.53,106.495,106.51,596500000.0
2008-01-28 10:13:00,106.505,106.51,106.485,106.51,411399999.0
2008-01-28 10:14:00,106.59,106.59,106.56,106.56,1518400003.0
2008-01-28 10:15:00,106.57,106.58,106.56,106.57,1518400003.0
2008-01-28 10:16:00,106.56,106.57,106.55,106.56,1518400003.0
2008-01-28 10:17:00,106.57,106.57,106.56,106.57,1518400003.0
2008-01-28 10:19:00,106.52,106.545,106.52,106.525,1518400003.0
2008-01-28 10:20:00,106.52,106.525,106.5,106.52,1292400000.0
2008-01-28 10:21:00,106.52,106.525,106.515,106.515,2094700010.0
2008-01-28 10:22:00,106.515,106.52,106.49,106.5,2018699999.0
2008-01-28 10:23:00,106.57,106.58,106.56,106.58,624900000.0
2008-01-28 10:24:00,106.57,106.6,106.57,106.59,624900000.0
2008-01-28 10:25:00,106.58,106.6,106.57,106.58,624900000.0
2008-01-28 10:26:00,106.49,106.495,106.48,106.48,624900000.0
2008-01-28 10:27:00,106.48,106.53,106.475,106.505,1442899994.0
2008-01-28 10:28:00,106.5,106.525,106.5,106.52,1562600001.0
2008-01-28 10:29:00,106.52,106.52,106.5,106.51,1523399996.0
2008-01-28 10:30:00,106.52,106.56,106.52,106.55,1956899998.0
2008-01-28 10:31:00,106.505,106.56,106.5,106.515,1956899998.0
2008-01-28 10:32:00,106.57,106.59,106.56,106.58,2089599992.0
2008-01-28 10:33:00,106.57,106.58,106.57,106.58,2089599992.0
2008-01-28 10:34:00,106.59,106.6,106.59,106.6,2089599992.0
2008-01-28 10:35:00,106.59,106.59,106.57,106.58,2089599992.0
2008-01-28 10:36:00,106.59,106.59,106.56,106.56,2089599992.0
2008-01-28 10:37:00,106.55,106.55,106.54,106.54,2089599992.0
2008-01-28 10:38:00,106.525,106.525,106.485,106.485,2089599992.0
2008-01-28 10:39:00,106.485,106.495,106.45,106.475,1383399999.0
2008-01-28 10:40:00,106.475,106.48,106.47,106.48,579300000.0
2008-01-28 10:41:00,106.48,106.49,106.47,106.485,1227000002.0
2008-01-28 10:42:00,106.485,106.505,106.485,106.495,1856900000.0
2008-01-28 10:43:00,106.49,106.49,106.46,106.47,1791300000.0
2008-01-28 10:44:00,106.48,106.48,106.45,106.45,1791300000.0
2008-01-28 10:45:00,106.5,106.565,106.495,106.565,1791300000.0
2008-01-28 10:46:00,106.57,106.59,106.565,106.585,1172700000.0
2008-01-28 10:47:00,106.585,106.585,106.56,106.56,847600000.0
2008-01-28 10:48:00,106.42,106.44,106.42,106.42,2055599964.0
2008-01-28 10:49:00,106.43,106.44,106.43,106.44,2055599964.0
2008-01-28 10:50:00,106.43,106.43,106.42,106.43,2055599964.0
2008-01-28 10:51:00,106.51,106.55,106.505,106.535,2055599964.0
2008-01-28 10:52:00,106.53,106.54,106.525,106.525,476100000.0
2008-01-28 10:53:00,106.525,106.525,106.505,106.515,614899997.0
2008-01-28 10:54:00,106.515,106.525,106.515,106.52,1005999994.0
2008-01-28 10:55:00,106.52,106.53,106.51,106.52,696000000.0
2008-01-28 10:56:00,106.52,106.52,106.51,106.51,924400000.0
2008-01-28 10:57:00,106.51,106.52,106.5,106.51,900100000.0
2008-01-28 10:58:00,106.51,106.51,106.5,106.51,1595430529.0
2008-01-28 10:59:00,106.51,106.52,106.5,106.52,1020500000.0
2008-01-28 11:00:00,106.52,106.54,106.485,106.515,1636700001.0
2008-01-28 11:01:00,106.52,106.53,106.495,106.52,1256606007.0
2008-01-28 11:02:00,106.52,106.6,106.5,106.57,1740699998.0
2008-01-28 11:03:00,106.57,106.665,106.57,106.66,1281200001.0
2008-01-28 11:04:00,106.65,106.7,106.63,106.64,1629600002.0
2008-01-28 11:05:00,106.64,106.66,106.63,106.66,2147024701.0
2008-01-28 11:06:00,106.66,106.66,106.605,106.62,1930700000.0
2008-01-28 11:07:00,106.5,106.51,106.49,106.49,2111699999.0
2008-01-28 11:08:00,106.63,106.63,106.555,106.58,2111699999.0
2008-01-28 11:09:00,106.43,106.44,106.42,106.44,1473000000.0
2008-01-28 11:10:00,106.45,106.46,106.45,106.45,1473000000.0
2008-01-28 11:11:00,106.46,106.46,106.45,106.46,1473000000.0
2008-01-28 11:12:00,106.47,106.47,106.45,106.45,1473000000.0
2008-01-28 11:13:00,106.44,106.44,106.43,106.44,1473000000.0
2008-01-28 11:14:00,106.43,106.44,106.42,106.43,1473000000.0
2008-01-28 11:15:00,106.44,106.44,106.42,106.43,1473000000.0
2008-01-28 11:16:00,106.44,106.44,106.42,106.44,1473000000.0
2008-01-28 11:17:00,106.43,106.44,106.43,106.43,1473000000.0
2008-01-28 11:18:00,106.58,106.585,106.58,106.58,1473000000.0
2008-01-28 11:19:00,106.58,106.6,106.58,106.6,1886800000.0
2008-01-28 11:20:00,106.41,106.41,106.35,106.36,1999600033.0
2008-01-28 11:21:00,106.35,106.36,106.33,106.34,1999600033.0
2008-01-28 11:22:00,106.59,106.59,106.565,106.575,1999600033.0
2008-01-28 11:23:00,106.38,106.38,106.31,106.31,2012600000.0
2008-01-28 11:24:00,106.3,106.34,106.3,106.33,2012600000.0
2008-01-28 11:25:00,106.35,106.39,106.35,106.39,2012600000.0
2008-01-28 11:26:00,106.59,106.61,106.585,106.59,2012600000.0
2008-01-28 11:27:00,106.59,106.595,106.575,106.58,2053599999.0
2008-01-28 11:28:00,106.58,106.59,106.535,106.54,1365899996.0
2008-01-28 11:29:00,106.34,106.35,106.33,106.35,1361500000.0
2008-01-28 11:30:00,106.53,106.57,106.53,106.565,1361500000.0
2008-01-28 11:31:00,106.37,106.37,106.36,106.36,2005000000.0
2008-01-28 11:32:00,106.35,106.36,106.34,106.36,2005000000.0
2008-01-28 11:33:00,106.35,106.35,106.34,106.34,2005000000.0
2008-01-28 11:34:00,106.35,106.35,106.34,106.34,2005000000.0
2008-01-28 11:35:00,106.35,106.35,106.34,106.34,2005000000.0
2008-01-28 11:36:00,106.59,106.6,106.565,106.57,2005000000.0
2008-01-28 11:37:00,106.57,106.57,106.545,106.545,2112900018.0
2008-01-28 11:38:00,106.34,106.35,106.34,106.35,1941599980.0
2008-01-28 11:39:00,106.36,106.37,106.36,106.36,1941599980.0
2008-01-28 11:40:00,106.49,106.52,106.49,106.505,1941599980.0
2008-01-28 11:41:00,106.505,106.525,106.495,106.505,1097500000.0
2008-01-28 11:42:00,106.505,106.51,106.49,106.49,1389300000.0
2008-01-28 11:43:00,106.49,106.495,106.47,106.475,1388000000.0
2008-01-28 11:44:00,106.48,106.49,106.455,106.465,2051700002.0
2008-01-28 11:45:00,106.48,106.48,106.45,106.45,1914600003.0
2008-01-28 11:46:00,106.46,106.46,106.43,106.43,1914600003.0
2008-01-28 11:47:00,106.42,106.47,106.42,106.43,1914600003.0
2008-01-28 11:48:00,106.44,106.44,106.43,106.44,1914600003.0
2008-01-28 11:49:00,106.45,106.47,106.45,106.46,1914600003.0
2008-01-28 11:50:00,106.445,106.45,106.42,106.44,1914600003.0
2008-01-28 11:51:00,106.48,106.51,106.48,106.49,1453199999.0
2008-01-28 11:52:00,106.5,106.5,106.49,106.5,1453199999.0
2008-01-28 11:53:00,106.52,106.55,106.48,106.49,1453199999.0
2008-01-28 11:54:00,106.49,106.54,106.485,106.525,1455800001.0
2008-01-28 11:55:00,106.525,106.53,106.48,106.51,912700000.0
2008-01-28 11:56:00,106.51,106.53,106.49,106.5,1034200000.0
2008-01-28 11:57:00,106.5,106.5,106.46,106.465,798000000.0
2008-01-28 11:58:00,106.465,106.5,106.46,106.495,609700000.0
2008-01-28 11:59:00,106.5,106.51,106.495,106.505,1116400000.0
2008-01-28 12:00:00,106.505,106.52,106.48,106.495,1928600000.0
2008-01-28 12:01:00,106.495,106.505,106.45,106.45,1661299999.0
2008-01-28 12:02:00,106.455,106.46,106.425,106.435,1899300000.0
2008-01-28 12:04:00,106.43,106.44,106.43,106.43,1106099962.0
2008-01-28 12:05:00,106.42,106.44,106.42,106.43,1106099962.0
2008-01-28 12:06:00,106.42,106.43,106.41,106.42,1106099962.0
2008-01-28 12:07:00,106.43,106.43,106.41,106.43,1106099962.0
2008-01-28 12:08:00,106.42,106.43,106.42,106.42,1106099962.0
2008-01-28 12:09:00,106.41,106.42,106.38,106.38,1106099962.0
2008-01-28 12:10:00,106.39,106.4,106.38,106.39,1106099962.0
2008-01-28 12:11:00,106.47,106.475,106.465,106.465,1106099962.0
2008-01-28 12:12:00,106.37,106.37,106.34,106.35,1781399955.0
2008-01-28 12:13:00,106.47,106.47,106.43,106.44,1781399955.0
2008-01-28 12:14:00,106.34,106.35,106.34,106.34,2070499999.0
2008-01-28 12:15:00,106.36,106.37,106.35,106.37,2070499999.0
2008-01-28 12:16:00,106.38,106.39,106.37,106.37,2070499999.0
2008-01-28 12:17:00,106.38,106.43,106.37,106.42,2070499999.0
2008-01-28 12:18:00,106.41,106.45,106.41,106.44,2070499999.0
2008-01-28 12:19:00,106.43,106.46,106.41,106.45,2070499999.0
2008-01-28 12:20:00,106.46,106.46,106.45,106.45,2070499999.0
2008-01-28 12:21:00,106.46,106.46,106.45,106.45,2070499999.0
2008-01-28 12:22:00,106.35,106.38,106.35,106.38,2070499999.0
2008-01-28 12:23:00,106.38,106.39,106.31,106.31,1668800002.0
2008-01-28 12:24:00,106.45,106.45,106.45,106.45,1752500000.0
2008-01-28 12:25:00,106.46,106.46,106.45,106.45,1752500000.0
2008-01-28 12:26:00,106.44,106.45,106.42,106.42,1752500000.0
2008-01-28 12:27:00,106.35,106.385,106.35,106.37,1752500000.0
2008-01-28 12:28:00,106.37,106.375,106.335,106.35,627499999.0
2008-01-28 12:29:00,106.355,106.365,106.34,106.36,1710299998.0
2008-01-28 12:30:00,106.36,106.405,106.36,106.37,1314200000.0
2008-01-28 12:31:00,106.41,106.42,106.41,106.42,1768500008.0
2008-01-28 12:32:00,106.43,106.45,106.43,106.43,1768500008.0
2008-01-28 12:33:00,106.42,106.42,106.37,106.37,1768500008.0
2008-01-28 12:34:00,106.34,106.36,106.34,106.355,1768500008.0
2008-01-28 12:35:00,106.36,106.39,106.36,106.38,214130000.0
2008-01-28 12:36:00,106.37,106.38,106.37,106.38,214130000.0
2008-01-28 12:37:00,106.365,106.37,106.36,106.365,214130000.0
2008-01-28 12:38:00,106.365,106.365,106.35,106.36,1261219999.0
2008-01-28 12:39:00,106.36,106.38,106.36,106.37,2041099998.0
2008-01-28 12:40:00,106.37,106.375,106.355,106.37,1922300053.0
2008-01-28 12:41:00,106.37,106.41,106.345,106.41,2124800028.0
2008-01-28 12:42:00,106.36,106.36,106.35,106.36,1867599981.0
2008-01-28 12:44:00,106.475,106.52,106.46,106.5,1867599981.0
2008-01-28 12:45:00,106.35,106.36,106.35,106.36,1894649999.0
2008-01-28 12:46:00,106.465,106.47,106.43,106.43,1894649999.0
2008-01-28 12:47:00,106.43,106.475,106.43,106.45,659199985.0
2008-01-28 12:48:00,106.45,106.455,106.445,106.445,1889200001.0
2008-01-28 12:49:00,106.445,106.49,106.445,106.475,1237550025.0
2008-01-28 12:50:00,106.47,106.52,106.47,106.495,1367500000.0
2008-01-28 12:51:00,106.36,106.38,106.36,106.37,1619100000.0
2008-01-28 12:52:00,106.5,106.51,106.5,106.51,1619100000.0
2008-01-28 12:53:00,106.51,106.51,106.445,106.47,1743900001.0
2008-01-28 12:54:00,106.47,106.49,106.46,106.475,1206000000.0
2008-01-28 12:55:00,106.475,106.48,106.46,106.47,1843899995.0
2008-01-28 12:56:00,106.47,106.47,106.45,106.45,1909000006.0
2008-01-28 12:57:00,106.42,106.42,106.41,106.41,1111499990.0
2008-01-28 12:58:00,106.4,106.41,106.38,106.39,1111499990.0
2008-01-28 12:59:00,106.4,106.42,106.4,106.41,1111499990.0
2008-01-28 13:00:00,106.42,106.42,106.41,106.41,1111499990.0
2008-01-28 13:01:00,106.42,106.42,106.42,106.42,1111499990.0
2008-01-28 13:02:00,106.43,106.43,106.43,106.43,1111499990.0
2008-01-28 13:03:00,106.41,106.42,106.4,106.4,1111499990.0
2008-01-28 13:04:00,106.43,106.45,106.43,106.445,1111499990.0
2008-01-28 13:05:00,106.445,106.45,106.42,106.44,2025899943.0
2008-01-28 13:06:00,106.4,106.41,106.4,106.41,1120800000.0
2008-01-28 13:07:00,106.42,106.44,106.42,106.44,1120800000.0
2008-01-28 13:09:00,106.45,106.46,106.44,106.45,1120800000.0
2008-01-28 13:10:00,106.46,106.46,106.46,106.46,1120800000.0
2008-01-28 13:11:00,106.47,106.47,106.46,106.46,1120800000.0
2008-01-28 13:12:00,106.39,106.39,106.35,106.36,1120800000.0
2008-01-28 13:13:00,106.48,106.49,106.48,106.48,2067099978.0
2008-01-28 13:14:00,106.47,106.5,106.47,106.5,2067099978.0
2008-01-28 13:15:00,106.49,106.49,106.48,106.48,2067099978.0
2008-01-28 13:16:00,106.47,106.49,106.47,106.49,2067099978.0
2008-01-28 13:17:00,106.5,106.51,106.5,106.51,2067099978.0
2008-01-28 13:18:00,106.5,106.5,106.47,106.49,2067099978.0
2008-01-28 13:19:00,106.5,106.51,106.49,106.51,2067099978.0
2008-01-28 13:20:00,106.5,106.5,106.5,106.5,2067099978.0
2008-01-28 13:21:00,106.51,106.51,106.5,106.5,2067099978.0
2008-01-28 13:22:00,106.455,106.47,106.45,106.47,2067099978.0
2008-01-28 13:23:00,106.47,106.48,106.46,106.46,768099975.0
2008-01-28 13:24:00,106.47,106.47,106.455,106.455,768099975.0
2008-01-28 13:25:00,106.43,106.43,106.41,106.43,1634000001.0
2008-01-28 13:26:00,106.44,106.48,106.44,106.47,1634000001.0
2008-01-28 13:27:00,106.435,106.44,106.405,106.425,1634000001.0
2008-01-28 13:28:00,106.425,106.435,106.41,106.435,504800000.0
2008-01-28 13:29:00,106.425,106.455,106.42,106.445,1362900000.0
2008-01-28 13:30:00,106.445,106.455,106.44,106.445,1620800000.0
2008-01-28 13:31:00,106.445,106.45,106.425,106.435,1435899944.0
2008-01-28 13:32:00,106.435,106.465,106.43,106.445,615400000.0
2008-01-28 13:33:00,106.445,106.445,106.38,106.385,873100000.0
2008-01-28 13:34:00,106.39,106.41,106.365,106.39,1598599995.0
2008-01-28 13:35:00,106.385,106.4,106.375,106.395,1532900003.0
2008-01-28 13:36:00,106.395,106.4,106.385,106.395,1517499991.0
2008-01-28 13:37:00,106.395,106.4,106.385,106.39,1701900000.0
2008-01-28 13:38:00,106.61,106.62,106.6,106.6,1794499998.0
2008-01-28 13:39:00,106.385,106.415,106.385,106.4,1794499998.0
2008-01-28 13:40:00,106.395,106.4,106.36,106.365,1432100026.0
2008-01-28 13:41:00,106.365,106.375,106.36,106.37,933600000.0
2008-01-28 13:42:00,106.37,106.375,106.365,106.37,1243700000.0
2008-01-28 13:43:00,106.37,106.375,106.37,106.375,1407500000.0
2008-01-28 13:44:00,106.37,106.38,106.37,106.375,666500000.0
2008-01-28 13:45:00,106.375,106.38,106.37,106.37,1020700000.0
2008-01-28 13:46:00,106.375,106.39,106.375,106.385,1323800000.0
2008-01-28 13:47:00,106.385,106.41,106.38,106.405,1357400002.0
2008-01-28 13:48:00,106.405,106.405,106.39,106.395,427200000.0
2008-01-28 13:49:00,106.59,106.6,106.58,106.58,1600600001.0
2008-01-28 13:50:00,106.59,106.59,106.57,106.58,1600600001.0
2008-01-28 13:51:00,106.39,106.395,106.37,106.375,1600600001.0
2008-01-28 13:52:00,106.375,106.385,106.365,106.385,674600003.0
2008-01-28 13:53:00,106.56,106.56,106.56,106.56,1930599978.0
2008-01-28 13:54:00,106.405,106.425,106.4,106.42,1930599978.0
2008-01-28 13:55:00,106.42,106.42,106.4,106.405,908200000.0
2008-01-28 13:56:00,106.405,106.42,106.405,106.41,1350300000.0
2008-01-28 13:57:00,106.41,106.43,106.41,106.425,2022000001.0
2008-01-28 13:58:00,106.425,106.43,106.39,106.405,885800000.0
2008-01-28 13:59:00,106.405,106.43,106.4,106.425,1342800000.0
2008-01-28 14:00:00,106.425,106.43,106.425,106.43,1525900000.0
2008-01-28 14:01:00,106.43,106.44,106.42,106.44,2140100000.0
2008-01-28 14:02:00,106.44,106.45,106.435,106.445,1281500000.0
2008-01-28 14:03:00,106.445,106.45,106.41,106.42,1758349999.0
2008-01-28 14:04:00,106.42,106.425,106.41,106.425,1764000000.0
2008-01-28 14:05:00,106.425,106.45,106.42,106.43,874000000.0
2008-01-28 14:06:00,106.43,106.43,106.415,106.425,1493100000.0
2008-01-28 14:07:00,106.43,106.46,106.43,106.46,1620000000.0
2008-01-28 14:08:00,106.46,106.46,106.455,106.46,1663600000.0
2008-01-28 14:09:00,106.46,106.48,106.46,106.47,1398800000.0
2008-01-28 14:10:00,106.465,106.485,106.465,106.485,964209139.0
2008-01-28 14:11:00,106.485,106.485,106.47,106.485,58700000.0
2008-01-28 14:12:00,106.485,106.485,106.47,106.48,1022300000.0
2008-01-28 14:13:00,106.48,106.505,106.48,106.5,2061900000.0
2008-01-28 14:14:00,106.5,106.505,106.48,106.5,958000000.0
2008-01-28 14:15:00,106.5,106.51,106.495,106.495,1594200000.0
2008-01-28 14:16:00,106.5,106.51,106.485,106.505,2146599983.0
2008-01-28 14:17:00,106.75,106.77,106.74,106.76,1842900002.0
2008-01-28 14:18:00,106.52,106.52,106.49,106.505,1842900002.0
2008-01-28 14:19:00,106.505,106.52,106.505,106.52,1339699981.0
2008-01-28 14:20:00,106.81,106.81,106.78,106.81,924300000.0
2008-01-28 14:21:00,106.82,106.89,106.82,106.88,924300000.0
2008-01-28 14:22:00,106.51,106.51,106.485,106.485,924300000.0
2008-01-28 14:23:00,106.485,106.485,106.485,106.485,0.0
2008-01-28 14:24:00,106.85,106.87,106.84,106.84,9600000.0
2008-01-28 14:25:00,106.85,106.86,106.84,106.84,9600000.0
2008-01-28 14:26:00,106.85,106.86,106.84,106.84,9600000.0
2008-01-28 14:27:00,106.505,106.505,106.505,106.505,9600000.0
2008-01-28 14:28:00,106.505,106.525,106.5,106.525,799000000.0
2008-01-28 14:29:00,106.525,106.565,106.515,106.565,1086700000.0
2008-01-28 14:30:00,106.565,106.58,106.565,106.57,691400000.0
2008-01-28 14:31:00,106.57,106.575,106.56,106.565,412486444.0
2008-01-28 14:32:00,106.565,106.62,106.565,106.61,147664799.0
2008-01-28 14:33:00,106.61,106.62,106.595,106.61,940600000.0
2008-01-28 14:34:00,106.605,106.62,106.595,106.61,575100001.0
2008-01-28 14:35:00,106.61,106.625,106.605,106.61,548900000.0
2008-01-28 14:36:00,106.61,106.625,106.6,106.6,535900000.0
2008-01-28 14:37:00,106.6,106.62,106.585,106.62,979999998.0
2008-01-28 14:38:00,106.62,106.62,106.6,106.6,376300000.0
2008-01-28 14:39:00,106.595,106.615,106.59,106.6,577300000.0
2008-01-28 14:40:00,106.6,106.61,106.585,106.605,456900000.0
2008-01-28 14:41:00,106.605,106.61,106.595,106.6,955500000.0
2008-01-28 14:42:00,106.6,106.615,106.6,106.605,498204286.0
2008-01-28 14:43:00,106.605,106.62,106.605,106.615,157000000.0
2008-01-28 14:44:00,106.615,106.63,106.615,106.63,254200000.0
2008-01-28 14:45:00,106.63,106.635,106.62,106.63,181700000.0
2008-01-28 14:46:00,106.63,106.635,106.615,106.615,156100000.0
2008-01-28 14:47:00,106.605,106.63,106.6,106.605,392600000.0
2008-01-28 14:48:00,106.605,106.615,106.59,106.595,294500000.0
2008-01-28 14:49:00,106.595,106.595,106.575,106.585,368100000.0
2008-01-28 14:50:00,106.585,106.595,106.57,106.58,159000000.0
2008-01-28 14:51:00,106.585,106.585,106.57,106.575,362800000.0
2008-01-28 14:52:00,106.57,106.585,106.555,106.555,261500000.0
2008-01-28 14:53:00,106.555,106.57,106.555,106.565,149800000.0
2008-01-28 14:54:00,106.565,106.58,106.555,106.575,358900000.0
2008-01-28 14:55:00,106.575,106.58,106.56,106.575,100800000.0
2008-01-28 14:56:00,106.575,106.58,106.57,106.58,78733182.0
2008-01-28 14:57:00,106.58,106.58,106.57,106.575,86648984.0
2008-01-28 14:58:00,106.575,106.58,106.57,106.575,175800000.0
2008-01-28 14:59:00,106.575,106.615,106.575,106.61,925200000.0
2008-01-28 15:00:00,106.615,106.615,106.605,106.615,821400000.0
2008-01-28 15:01:00,106.615,106.69,106.61,106.66,646400000.0
2008-01-28 15:02:00,106.66,106.895,106.655,106.86,987900002.0
2008-01-28 15:03:00,106.86,106.89,106.82,106.89,422300002.0
2008-01-28 15:04:00,106.89,106.97,106.88,106.89,537399999.0
2008-01-28 15:05:00,106.89,106.89,106.805,106.825,528300000.0
2008-01-28 15:06:00,106.825,106.83,106.77,106.78,272507879.0
2008-01-28 15:07:00,106.78,106.805,106.745,106.8,555787851.0
2008-01-28 15:08:00,106.8,106.82,106.76,106.77,149000000.0
2008-01-28 15:09:00,106.77,106.79,106.76,106.78,120254168.0
2008-01-28 15:10:00,106.765,106.795,106.755,106.785,1006699991.0
2008-01-28 15:11:00,106.785,106.89,106.78,106.86,369000000.0
2008-01-28 15:12:00,106.86,106.93,106.855,106.93,1848999996.0
2008-01-28 15:13:00,106.93,106.93,106.895,106.905,955700004.0
2008-01-28 15:14:00,106.91,106.91,106.85,106.855,748799999.0
2008-01-28 15:15:00,106.855,106.86,106.785,106.805,645200000.0
2008-01-28 15:16:00,106.805,106.81,106.72,106.76,874900000.0
2008-01-28 15:17:00,106.93,106.97,106.93,106.95,1524599989.0
2008-01-28 15:18:00,106.96,107.01,106.94,107.0,1524599989.0
2008-01-28 15:19:00,106.99,107.0,106.95,106.97,1524599989.0
2008-01-28 15:20:00,106.96,106.99,106.96,106.97,1524599989.0
2008-01-28 15:21:00,106.96,106.97,106.92,106.93,1524599989.0
2008-01-28 15:22:00,106.94,106.95,106.92,106.94,1524599989.0
2008-01-28 15:23:00,106.88,106.91,106.87,106.875,1524599989.0
2008-01-28 15:24:00,106.875,106.88,106.85,106.85,1687800009.0
2008-01-28 15:25:00,106.855,106.87,106.85,106.86,1014900000.0
2008-01-28 15:26:00,106.86,106.88,106.86,106.86,2144300000.0
2008-01-28 15:27:00,106.86,106.865,106.855,106.865,1851900000.0
2008-01-28 15:28:00,106.865,106.875,106.86,106.865,1079100000.0
2008-01-28 15:29:00,106.865,106.875,106.86,106.865,1315142900.0
2008-01-28 15:30:00,106.87,106.88,106.86,106.87,467800000.0
2008-01-28 15:31:00,106.87,106.895,106.865,106.89,320000000.0
2008-01-28 15:32:00,106.89,106.895,106.86,106.87,246900001.0
2008-01-28 15:33:00,106.875,106.885,106.85,106.86,601500000.0
2008-01-28 15:34:00,106.86,106.87,106.83,106.855,470800000.0
2008-01-28 15:35:00,106.845,106.855,106.825,106.835,1128699998.0
2008-01-28 15:36:00,106.83,106.85,106.79,106.79,1084249999.0
2008-01-28 15:37:00,106.79,106.825,106.79,106.815,889599999.0
2008-01-28 15:38:00,106.815,106.85,106.8,106.815,940799995.0
2008-01-28 15:39:00,106.815,106.82,106.745,106.765,919877248.0
2008-01-28 15:40:00,106.77,106.785,106.75,106.775,851550001.0
2008-01-28 15:41:00,106.78,106.78,106.75,106.76,1988300000.0
2008-01-28 15:42:00,106.71,106.71,106.65,106.66,1271799998.0
2008-01-28 15:43:00,106.77,106.8,106.755,106.79,1271799998.0
2008-01-28 15:44:00,106.79,106.82,106.775,106.82,1159600000.0
2008-01-28 15:45:00,106.82,106.85,106.82,106.83,1456300001.0
2008-01-28 15:46:00,106.83,106.865,106.8,106.84,715200001.0
2008-01-28 15:47:00,106.84,106.84,106.805,106.82,1333200000.0
2008-01-28 15:48:00,106.82,106.82,106.795,106.81,1923100000.0
2008-01-28 15:49:00,106.81,106.825,106.805,106.815,1990700000.0
2008-01-28 15:50:00,106.815,106.815,106.79,106.805,1264900000.0
2008-01-28 15:51:00,106.805,106.88,106.8,106.88,1641999998.0
2008-01-28 15:52:00,106.88,106.88,106.85,106.86,1418300000.0
2008-01-28 15:53:00,106.86,106.88,106.85,106.85,1106800000.0
2008-01-28 15:54:00,106.79,106.82,106.75,106.75,254800000.0
2008-01-28 15:55:00,106.73,106.78,106.73,106.73,254800000.0
2008-01-28 15:56:00,106.84,106.855,106.825,106.845,254800000.0
2008-01-28 15:57:00,106.845,106.9,106.845,106.9,502000000.0
2008-01-28 15:58:00,106.9,106.92,106.875,106.92,1471200000.0
2008-01-28 15:59:00,106.92,106.94,106.9,106.905,1613300000.0
2008-01-28 16:00:00,106.905,106.92,106.895,106.91,1038800000.0
2008-01-28 16:01:00,106.91,106.92,106.885,106.885,1122100000.0
2008-01-28 16:02:00,106.885,106.885,106.85,106.86,537600000.0
2008-01-28 16:03:00,106.86,106.87,106.85,106.865,606600000.0
2008-01-28 16:04:00,106.865,106.88,106.845,106.88,647400000.0
2008-01-28 16:05:00,106.88,106.89,106.88,106.88,1195700000.0
2008-01-28 16:06:00,106.885,106.895,106.87,106.87,1149200001.0
2008-01-28 16:07:00,106.87,106.91,106.87,106.89,1136500000.0
2008-01-28 16:08:00,106.89,106.93,106.885,106.92,803700000.0
2008-01-28 16:09:00,106.92,106.93,106.885,106.915,1109100000.0
2008-01-28 16:10:00,106.915,106.93,106.905,106.905,1214300000.0
2008-01-28 16:11:00,106.91,106.91,106.875,106.89,1242400000.0
2008-01-28 16:12:00,106.89,106.9,106.885,106.89,1041299998.0
2008-01-28 16:13:00,106.54,106.55,106.51,106.52,1883700007.0
2008-01-28 16:14:00,106.91,106.92,106.885,106.9,1883700007.0
2008-01-28 16:15:00,106.9,106.94,106.9,106.925,1941400002.0
2008-01-28 16:16:00,106.925,106.94,106.91,106.94,1877000001.0
2008-01-28 16:17:00,106.94,106.99,106.94,106.975,1509199994.0
2008-01-28 16:18:00,106.975,107.03,106.96,107.02,688499999.0
2008-01-28 16:19:00,107.02,107.025,106.975,106.995,643900000.0
2008-01-28 16:20:00,106.995,107.01,106.985,106.985,707200000.0
2008-01-28 16:21:00,106.99,106.99,106.935,106.945,1121200000.0
2008-01-28 16:22:00,106.945,106.965,106.925,106.955,1243600001.0
2008-01-28 16:23:00,106.955,106.97,106.94,106.95,651700002.0
2008-01-28 16:24:00,106.95,106.97,106.945,106.945,751200000.0
2008-01-28 16:25:00,106.945,106.95,106.915,106.93,1074499997.0
2008-01-28 16:26:00,106.93,106.95,106.925,106.94,1978000003.0
2008-01-28 16:27:00,106.945,106.95,106.92,106.94,1498499999.0
2008-01-28 16:28:00,106.94,106.95,106.9,106.925,532273288.0
2008-01-28 16:29:00,106.925,107.0,106.915,106.99,104363369.0
2008-01-28 16:30:00,106.985,107.005,106.975,107.005,527748092.0
2008-01-28 16:31:00,107.005,107.03,106.92,106.93,901200000.0
2008-01-28 16:32:00,106.92,106.925,106.89,106.9,1622599994.0
2008-01-28 16:33:00,106.9,106.91,106.875,106.885,1990799984.0
2008-01-28 16:34:00,106.69,106.75,106.69,106.73,1393999996.0
2008-01-28 16:35:00,106.75,106.77,106.72,106.72,1393999996.0
2008-01-28 16:36:00,106.81,106.82,106.785,106.815,1393999996.0
2008-01-28 16:37:00,106.72,106.75,106.71,106.73,891521980.0
2008-01-28 16:38:00,106.72,106.72,106.66,106.67,891521980.0
2008-01-28 16:39:00,106.76,106.77,106.7,106.73,891521980.0
2008-01-28 16:40:00,106.73,106.75,106.7,106.74,1168999995.0
2008-01-28 16:41:00,106.68,106.74,106.68,106.69,1692399996.0
2008-01-28 16:42:00,106.735,106.74,106.67,106.675,1692399996.0
2008-01-28 16:43:00,106.675,106.75,106.67,106.745,947999999.0
2008-01-28 16:44:00,106.75,106.78,106.73,106.76,1390000000.0
2008-01-28 16:45:00,106.765,106.85,106.75,106.825,726499990.0
2008-01-28 16:46:00,106.825,106.895,106.815,106.885,1635699983.0
2008-01-28 16:47:00,106.67,106.67,106.65,106.66,1486900003.0
2008-01-28 16:48:00,106.81,106.815,106.76,106.795,1486900003.0
2008-01-28 16:49:00,106.805,106.85,106.77,106.805,1283900003.0
2008-01-28 16:50:00,106.75,106.75,106.73,106.73,2062999966.0
2008-01-28 16:51:00,106.86,106.875,106.83,106.85,2062999966.0
2008-01-28 16:52:00,106.85,106.87,106.8,106.81,901899993.0
2008-01-28 16:53:00,106.81,106.835,106.8,106.8,965699999.0
2008-01-28 16:54:00,106.8,106.83,106.755,106.755,1956700000.0
2008-01-28 16:55:00,106.75,106.8,106.74,106.74,1403200001.0
2008-01-28 16:56:00,106.73,106.795,106.71,106.795,935400000.0
2008-01-28 16:57:00,106.795,106.81,106.75,106.765,959799998.0
2008-01-28 16:58:00,106.765,106.785,106.745,106.77,245800000.0
2008-01-28 16:59:00,106.765,106.79,106.715,106.715,477300000.0
2008-01-28 17:00:00,106.72,106.735,106.565,106.59,964203322.0
2008-01-28 17:01:00,106.7,106.76,106.69,106.74,1877600003.0
2008-01-28 17:02:00,106.605,106.65,106.595,106.605,1877600003.0
2008-01-28 17:03:00,106.605,106.64,106.555,106.64,720900000.0
2008-01-28 17:04:00,106.645,106.65,106.59,106.61,1179599999.0
2008-01-28 17:05:00,106.61,106.655,106.58,106.615,1455299999.0
2008-01-28 17:06:00,106.615,106.65,106.585,106.6,2006099994.0
2008-01-28 17:07:00,106.6,106.605,106.555,106.58,2043683622.0
2008-01-28 17:08:00,106.58,106.605,106.525,106.54,1211400002.0
2008-01-28 17:09:00,106.535,106.55,106.47,106.47,1412399999.0
2008-01-28 17:10:00,106.48,106.54,106.48,106.5,1076600001.0
2008-01-28 17:11:00,106.5,106.53,106.5,106.525,1747223938.0
2008-01-28 17:12:00,106.515,106.56,106.51,106.535,1280300000.0
2008-01-28 17:13:00,106.535,106.56,106.52,106.53,1520699996.0
2008-01-28 17:14:00,106.53,106.55,106.525,106.53,1529699993.0
2008-01-28 17:15:00,106.53,106.61,106.53,106.595,1353300005.0
2008-01-28 17:16:00,106.595,106.61,106.585,106.605,1286599999.0
2008-01-28 17:17:00,106.69,106.74,106.69,106.71,1824100000.0
2008-01-28 17:18:00,106.72,106.72,106.65,106.65,1824100000.0
2008-01-28 17:19:00,106.56,106.58,106.55,106.55,1824100000.0
2008-01-28 17:20:00,106.6,106.64,106.6,106.64,1686400000.0
2008-01-28 17:21:00,106.65,106.65,106.62,106.62,1686400000.0
2008-01-28 17:22:00,106.68,106.73,106.645,106.73,1686400000.0
2008-01-28 17:23:00,106.725,106.73,106.685,106.7,1592200005.0
2008-01-28 17:24:00,106.71,106.71,106.64,106.64,610499999.0
2008-01-28 17:25:00,106.64,106.67,106.62,106.67,1073399999.0
2008-01-28 17:26:00,106.7,106.7,106.66,106.69,1191899995.0
2008-01-28 17:27:00,106.7,106.71,106.69,106.69,1191899995.0
2008-01-28 17:28:00,106.745,106.79,106.72,106.785,1191899995.0
2008-01-28 17:29:00,106.785,106.8,106.75,106.79,1528400006.0
2008-01-28 17:30:00,106.79,106.81,106.755,106.805,1763500010.0
2008-01-28 17:31:00,106.805,106.835,106.78,106.83,1478200000.0
2008-01-28 17:32:00,106.83,106.835,106.795,106.795,2010300004.0
2008-01-28 17:33:00,106.795,106.795,106.68,106.68,1301099999.0
2008-01-28 17:34:00,106.68,106.76,106.68,106.745,718300000.0
2008-01-28 17:35:00,106.745,106.79,106.72,106.725,1830899995.0
2008-01-28 17:36:00,106.73,106.76,106.71,106.72,1582400000.0
2008-01-28 17:37:00,106.79,106.82,106.78,106.79,935900000.0
2008-01-28 17:38:00,106.73,106.73,106.67,106.68,935900000.0
2008-01-28 17:39:00,106.76,106.8,106.75,106.79,2016100016.0
2008-01-28 17:40:00,106.7,106.74,106.675,106.7,2016100016.0
2008-01-28 17:41:00,106.715,106.745,106.69,106.71,1337200001.0
2008-01-28 17:42:00,106.78,106.79,106.77,106.78,1699400000.0
2008-01-28 17:43:00,106.68,106.685,106.65,106.67,1699400000.0
2008-01-28 17:44:00,106.73,106.75,106.72,106.74,1655299984.0
2008-01-28 17:45:00,106.67,106.695,106.66,106.685,1655299984.0
2008-01-28 17:46:00,106.69,106.71,106.66,106.69,1926499995.0
2008-01-28 17:47:00,106.7,106.71,106.65,106.65,2018999997.0
2008-01-28 17:48:00,106.675,106.75,106.665,106.75,2018999997.0
2008-01-28 17:49:00,106.75,106.76,106.72,106.755,1108500001.0
2008-01-28 17:50:00,106.75,106.76,106.735,106.745,1105899999.0
2008-01-28 17:51:00,106.75,106.76,106.74,106.745,863300000.0
2008-01-28 17:52:00,106.745,106.76,106.725,106.75,1620600003.0
2008-01-28 17:53:00,106.65,106.67,106.65,106.67,1381599999.0
2008-01-28 17:54:00,106.85,106.885,106.79,106.79,1381599999.0
2008-01-28 17:55:00,106.79,106.8,106.77,106.78,1727100000.0
2008-01-28 17:56:00,106.78,106.82,106.775,106.815,1744750995.0
2008-01-28 17:57:00,106.69,106.69,106.62,106.62,1020900000.0
2008-01-28 17:58:00,106.84,106.84,106.77,106.77,1020900000.0
2008-01-28 17:59:00,106.77,106.81,106.76,106.77,1390400004.0
2008-01-28 18:00:00,106.77,106.77,106.665,106.71,1282399999.0
2008-01-28 18:01:00,106.71,106.77,106.705,106.755,2032800001.0
2008-01-28 18:02:00,106.62,106.63,106.62,106.63,1484740000.0
2008-01-28 18:03:00,106.64,106.64,106.62,106.63,1484740000.0
2008-01-28 18:04:00,106.64,106.64,106.63,106.64,1484740000.0
2008-01-28 18:05:00,106.63,106.65,106.61,106.62,1484740000.0
2008-01-28 18:06:00,106.61,106.61,106.59,106.59,1484740000.0
2008-01-28 18:07:00,106.6,106.6,106.56,106.56,1484740000.0
2008-01-28 18:08:00,106.55,106.55,106.54,106.55,1484740000.0
2008-01-28 18:09:00,106.54,106.55,106.53,106.53,1484740000.0
2008-01-28 18:10:00,106.54,106.59,106.53,106.58,1484740000.0
2008-01-28 18:11:00,106.74,106.76,106.73,106.74,1484740000.0
2008-01-28 18:12:00,106.74,106.77,106.735,106.76,1877200000.0
2008-01-28 18:13:00,106.76,106.78,106.735,106.745,1472999997.0
2008-01-28 18:14:00,106.745,106.76,106.735,106.74,2109999999.0
2008-01-28 18:15:00,106.74,106.75,106.735,106.74,1984400004.0
2008-01-28 18:16:00,106.74,106.75,106.71,106.72,1923850000.0
2008-01-28 18:17:00,106.55,106.55,106.54,106.54,1949900013.0
2008-01-28 18:18:00,106.55,106.57,106.54,106.57,1949900013.0
2008-01-28 18:19:00,106.58,106.58,106.57,106.58,1949900013.0
2008-01-28 18:20:00,106.59,106.61,106.58,106.6,1949900013.0
2008-01-28 18:21:00,106.61,106.61,106.58,106.59,1949900013.0
2008-01-28 18:22:00,106.6,106.61,106.6,106.6,1949900013.0
2008-01-28 18:23:00,106.59,106.63,106.59,106.62,1949900013.0
2008-01-28 18:24:00,106.63,106.68,106.62,106.67,1949900013.0
2008-01-28 18:25:00,106.68,106.7,106.67,106.67,1949900013.0
2008-01-28 18:26:00,106.66,106.66,106.65,106.65,1949900013.0
2008-01-28 18:28:00,106.64,106.64,106.6,106.61,1949900013.0
2008-01-28 18:29:00,106.62,106.64,106.61,106.63,1949900013.0
2008-01-28 18:30:00,106.62,106.64,106.61,106.61,1949900013.0
2008-01-28 18:31:00,106.695,106.72,106.685,106.71,1949900013.0
2008-01-28 18:32:00,106.71,106.74,106.705,106.715,1663599999.0
2008-01-28 18:33:00,106.67,106.67,106.63,106.64,1952800000.0
2008-01-28 18:34:00,106.63,106.63,106.63,106.63,1952800000.0
2008-01-28 18:35:00,106.62,106.63,106.6,106.61,1952800000.0
2008-01-28 18:36:00,106.79,106.8,106.79,106.79,1952800000.0
2008-01-28 18:37:00,106.66,106.72,106.65,106.67,2032800000.0
2008-01-28 18:38:00,106.68,106.69,106.66,106.67,2032800000.0
2008-01-28 18:39:00,106.76,106.82,106.76,106.8,2032800000.0
2008-01-28 18:40:00,106.8,106.82,106.785,106.79,1590299999.0
2008-01-28 18:41:00,106.795,106.81,106.785,106.8,2003600002.0
2008-01-28 18:42:00,106.8,106.8,106.78,106.79,1979000000.0
2008-01-28 18:43:00,106.79,106.79,106.73,106.73,1408000000.0
2008-01-28 18:44:00,106.73,106.755,106.72,106.75,1103100000.0
2008-01-28 18:45:00,106.75,106.75,106.735,106.745,1520299999.0
2008-01-28 18:46:00,106.75,106.765,106.725,106.725,863716744.0
2008-01-28 18:47:00,106.725,106.725,106.66,106.66,1089814914.0
2008-01-28 18:48:00,106.76,106.79,106.75,106.75,1949299965.0
2008-01-28 18:49:00,106.76,106.76,106.75,106.75,1949299965.0
2008-01-28 18:50:00,106.74,106.75,106.72,106.72,1949299965.0
2008-01-28 18:52:00,106.73,106.77,106.72,106.76,1949299965.0
2008-01-28 18:53:00,106.75,106.76,106.72,106.74,1949299965.0
2008-01-28 18:54:00,106.72,106.72,106.68,106.68,1949299965.0
2008-01-28 18:55:00,106.69,106.7,106.66,106.7,1949299965.0
2008-01-28 18:56:00,106.69,106.74,106.68,106.7,1949299965.0
2008-01-28 18:57:00,106.71,106.74,106.7,106.7,1949299965.0
2008-01-28 18:58:00,106.69,106.69,106.66,106.68,1949299965.0
2008-01-28 18:59:00,106.64,106.66,106.63,106.65,1949299965.0
2008-01-28 19:00:00,106.73,106.77,106.73,106.76,1868500019.0
2008-01-28 19:01:00,106.77,106.77,106.77,106.77,1868500019.0
2008-01-28 19:02:00,106.645,106.645,106.63,106.645,1868500019.0
2008-01-28 19:03:00,106.77,106.81,106.77,106.81,1916599999.0
2008-01-28 19:04:00,106.82,106.86,106.82,106.84,1916599999.0
2008-01-28 19:05:00,106.85,106.93,106.85,106.92,1916599999.0
2008-01-28 19:06:00,106.91,106.93,106.91,106.91,1916599999.0
2008-01-28 19:07:00,106.9,106.9,106.84,106.84,1916599999.0
2008-01-28 19:08:00,106.83,106.83,106.79,106.82,1916599999.0
2008-01-28 19:09:00,106.56,106.565,106.54,106.55,1916599999.0
2008-01-28 19:10:00,106.82,106.83,106.81,106.83,2082000000.0
2008-01-28 19:11:00,106.82,106.84,106.82,106.82,2082000000.0
2008-01-28 19:12:00,106.81,106.82,106.8,106.81,2082000000.0
2008-01-28 19:13:00,106.8,106.81,106.8,106.8,2082000000.0
2008-01-28 19:14:00,106.81,106.86,106.8,106.81,2082000000.0
2008-01-28 19:15:00,106.82,106.85,106.8,106.82,2082000000.0
2008-01-28 19:16:00,106.81,106.84,106.81,106.84,2082000000.0
2008-01-28 19:17:00,106.55,106.56,106.545,106.555,2082000000.0
2008-01-28 19:18:00,106.83,106.84,106.82,106.83,1921866699.0
2008-01-28 19:19:00,106.82,106.85,106.82,106.83,1921866699.0
2008-01-28 19:20:00,106.84,106.87,106.83,106.86,1921866699.0
2008-01-28 19:21:00,106.87,106.88,106.85,106.86,1921866699.0
2008-01-28 19:22:00,106.88,106.93,106.87,106.93,1921866699.0
2008-01-28 19:23:00,106.92,106.92,106.89,106.89,1921866699.0
2008-01-28 19:24:00,106.9,106.91,106.89,106.9,1921866699.0
2008-01-28 19:25:00,106.89,106.9,106.85,106.85,1921866699.0
2008-01-28 19:26:00,106.69,106.69,106.655,106.66,1921866699.0
2008-01-28 19:27:00,106.82,106.86,106.82,106.86,1717000002.0
2008-01-28 19:28:00,106.85,106.87,106.85,106.87,1717000002.0
2008-01-28 19:29:00,106.86,106.86,106.83,106.84,1717000002.0
2008-01-28 19:30:00,106.63,106.65,106.615,106.615,1717000002.0
2008-01-28 19:31:00,106.81,106.89,106.81,106.88,1377600000.0
2008-01-28 19:32:00,106.87,106.87,106.84,106.85,1377600000.0
2008-01-28 19:33:00,106.67,106.675,106.64,106.655,1377600000.0
2008-01-28 19:34:00,106.655,106.655,106.64,106.645,844700000.0
2008-01-28 19:35:00,106.645,106.645,106.61,106.62,1232900000.0
2008-01-28 19:36:00,106.62,106.67,106.605,106.65,1622800000.0
2008-01-28 19:37:00,106.65,106.735,106.65,106.68,1332000008.0
2008-01-28 19:38:00,106.685,106.705,106.665,106.69,715232576.0
2008-01-28 19:39:00,106.69,106.71,106.685,106.7,830000000.0
2008-01-28 19:40:00,106.7,106.71,106.685,106.71,1579700004.0
2008-01-28 19:41:00,106.71,106.72,106.695,106.72,1472000000.0
2008-01-28 19:42:00,106.72,106.8,106.715,106.795,1826700012.0
2008-01-28 19:43:00,106.795,106.8,106.77,106.77,646200000.0
2008-01-28 19:44:00,106.77,106.8,106.76,106.78,568700000.0
2008-01-28 19:45:00,106.78,106.79,106.76,106.76,1207600000.0
2008-01-28 19:46:00,106.76,106.76,106.745,106.76,1266500000.0
2008-01-28 19:47:00,106.76,106.78,106.76,106.77,1293700000.0
2008-01-28 19:48:00,106.77,106.79,106.76,106.76,1905200005.0
2008-01-28 19:49:00,106.76,106.77,106.755,106.76,1239300000.0
2008-01-28 19:50:00,106.76,106.76,106.73,106.73,1254100000.0
2008-01-28 19:51:00,106.85,106.85,106.84,106.85,1675300001.0
2008-01-28 19:52:00,106.725,106.78,106.725,106.76,1675300001.0
2008-01-28 19:53:00,106.76,106.77,106.725,106.745,1907900000.0
2008-01-28 19:54:00,106.75,106.75,106.69,106.69,1588400003.0
2008-01-28 19:55:00,106.69,106.72,106.68,106.71,1759800000.0
2008-01-28 19:56:00,106.85,106.86,106.85,106.85,1350599999.0
2008-01-28 19:57:00,106.84,106.89,106.84,106.89,1350599999.0
2008-01-28 19:58:00,106.88,106.89,106.87,106.87,1350599999.0
2008-01-28 19:59:00,106.86,106.86,106.86,106.86,1350599999.0
2008-01-28 20:00:00,106.85,106.9,106.85,106.87,1350599999.0
2008-01-28 20:01:00,106.88,106.92,106.88,106.9,1350599999.0
2008-01-28 20:02:00,106.89,106.9,106.87,106.87,1350599999.0
2008-01-28 20:03:00,106.88,106.9,106.87,106.87,1350599999.0
2008-01-28 20:04:00,106.83,106.87,106.83,106.85,1350599999.0
2008-01-28 20:05:00,106.85,106.94,106.85,106.93,1456300000.0
2008-01-28 20:06:00,106.93,106.94,106.92,106.92,1053000000.0
2008-01-28 20:07:00,106.92,106.92,106.85,106.85,1072000000.0
2008-01-28 20:08:00,106.85,106.85,106.8,106.83,893800000.0
2008-01-28 20:09:00,106.83,106.835,106.805,106.82,1494505030.0
2008-01-28 20:10:00,106.82,106.835,106.82,106.835,1323200000.0
2008-01-28 20:11:00,106.835,106.85,106.815,106.83,2033000003.0
2008-01-28 20:12:00,106.92,106.92,106.89,106.89,1972800001.0
2008-01-28 20:13:00,106.87,106.89,106.87,106.89,1972800001.0
2008-01-28 20:14:00,106.88,106.89,106.88,106.88,1972800001.0
2008-01-28 20:16:00,106.89,106.89,106.88,106.88,1972800001.0
2008-01-28 20:17:00,106.9,106.9,106.88,106.88,1972800001.0
2008-01-28 20:18:00,106.87,106.9,106.85,106.9,1972800001.0
2008-01-28 20:19:00,106.89,106.9,106.87,106.88,1972800001.0
2008-01-28 20:20:00,106.89,106.91,106.88,106.9,1972800001.0
2008-01-28 20:21:00,106.92,106.94,106.92,106.92,1972800001.0
2008-01-28 20:22:00,106.91,106.91,106.89,106.9,1972800001.0
2008-01-28 20:23:00,106.89,106.9,106.87,106.88,1972800001.0
2008-01-28 20:24:00,106.87,106.88,106.86,106.86,1972800001.0
2008-01-28 20:25:00,106.87,106.93,106.86,106.93,1972800001.0
2008-01-28 20:26:00,106.92,106.94,106.88,106.93,1972800001.0
2008-01-28 20:27:00,106.92,106.94,106.9,106.92,1972800001.0
2008-01-28 20:28:00,106.91,106.91,106.89,106.9,1972800001.0
2008-01-28 20:29:00,106.89,106.9,106.89,106.89,1972800001.0
2008-01-28 20:30:00,106.9,106.9,106.89,106.89,1972800001.0
2008-01-28 20:31:00,106.9,106.91,106.9,106.9,1972800001.0
2008-01-28 20:32:00,106.88,106.88,106.85,106.86,1972800001.0
2008-01-28 20:33:00,106.91,106.94,106.9,106.94,1727700005.0
2008-01-28 20:34:00,106.93,106.94,106.89,106.9,1727700005.0
2008-01-28 20:35:00,106.91,106.93,106.9,106.91,1727700005.0
2008-01-28 20:36:00,106.9,106.91,106.9,106.91,1727700005.0
2008-01-28 20:37:00,106.9,106.91,106.89,106.89,1727700005.0
2008-01-28 20:38:00,106.9,106.9,106.87,106.88,1727700005.0
2008-01-28 20:39:00,106.87,106.91,106.86,106.9,1727700005.0
2008-01-28 20:40:00,106.89,106.9,106.87,106.89,1727700005.0
2008-01-28 20:41:00,106.9,106.92,106.9,106.92,1727700005.0
2008-01-28 20:42:00,106.93,106.93,106.89,106.89,1727700005.0
2008-01-28 20:43:00,106.9,106.9,106.89,106.89,1727700005.0
2008-01-28 20:44:00,106.9,106.9,106.89,106.89,1727700005.0
2008-01-28 20:45:00,106.88,106.9,106.88,106.9,1727700005.0
2008-01-28 20:46:00,106.89,106.9,106.89,106.89,1727700005.0
2008-01-28 20:47:00,106.88,106.88,106.84,106.85,1727700005.0
2008-01-28 20:48:00,106.84,106.84,106.8,106.8,1727700005.0
2008-01-28 20:49:00,106.79,106.8,106.77,106.78,1727700005.0
2008-01-28 20:50:00,106.77,106.77,106.74,106.74,1727700005.0
2008-01-28 20:51:00,106.73,106.78,106.72,106.77,1727700005.0
2008-01-28 20:52:00,106.79,106.79,106.76,106.76,1727700005.0
2008-01-28 20:53:00,106.77,106.77,106.76,106.77,1727700005.0
2008-01-28 20:54:00,106.78,106.8,106.78,106.8,1727700005.0
2008-01-28 20:55:00,106.79,106.8,106.79,106.8,1727700005.0
2008-01-28 20:56:00,106.79,106.79,106.78,106.78,1727700005.0
2008-01-28 20:57:00,106.77,106.78,106.77,106.78,1727700005.0
2008-01-28 20:58:00,106.79,106.79,106.79,106.79,1727700005.0
2008-01-28 20:59:00,106.78,106.8,106.78,106.79,1727700005.0
2008-01-28 21:00:00,106.8,106.8,106.78,106.79,1727700005.0
2008-01-28 21:01:00,106.8,106.81,106.79,106.81,1727700005.0
2008-01-28 21:02:00,106.905,106.91,106.875,106.88,1727700005.0
2008-01-28 21:03:00,106.88,106.91,106.875,106.88,1428899999.0
2008-01-28 21:04:00,106.88,106.93,106.88,106.93,1682599988.0
2008-01-28 21:05:00,106.92,106.94,106.915,106.93,1923100000.0
2008-01-28 21:06:00,106.93,106.93,106.885,106.89,1647200000.0
2008-01-28 21:07:00,106.89,106.9,106.875,106.875,1772199995.0
2008-01-28 21:08:00,106.88,106.915,106.875,106.91,1885599999.0
2008-01-28 21:09:00,106.91,106.93,106.91,106.915,1847600007.0
2008-01-28 21:10:00,106.92,106.96,106.915,106.95,1535800000.0
2008-01-28 21:11:00,106.95,106.95,106.935,106.935,1105400000.0
2008-01-28 21:12:00,106.935,106.94,106.88,106.88,1920200020.0
2008-01-28 21:13:00,106.88,106.9,106.88,106.9,1186100000.0
2008-01-28 21:14:00,106.9,106.9,106.885,106.89,1714200053.0
2008-01-28 21:15:00,106.73,106.78,106.71,106.73,1511299992.0
2008-01-28 21:16:00,106.875,106.9,106.875,106.9,1511299992.0
2008-01-28 21:17:00,106.9,106.91,106.89,106.89,1236500000.0
2008-01-28 21:18:00,106.89,106.91,106.86,106.91,1921600001.0
2008-01-28 21:19:00,106.9,106.91,106.875,106.885,1797100000.0
2008-01-28 21:20:00,106.885,106.92,106.885,106.91,1836500000.0
2008-01-28 21:21:00,106.91,106.95,106.91,106.925,2042399980.0
2008-01-28 21:22:00,106.925,106.93,106.89,106.91,2007800004.0
2008-01-28 21:23:00,106.76,106.8,106.76,106.8,1762600000.0
2008-01-28 21:24:00,106.79,106.8,106.79,106.79,1762600000.0
2008-01-28 21:25:00,106.78,106.8,106.76,106.79,1762600000.0
2008-01-28 21:26:00,106.78,106.79,106.77,106.79,1762600000.0
2008-01-28 21:27:00,106.8,106.8,106.79,106.8,1762600000.0
2008-01-28 21:28:00,106.79,106.82,106.79,106.8,1762600000.0
2008-01-28 21:29:00,106.79,106.81,106.79,106.8,1762600000.0
2008-01-28 21:30:00,106.79,106.81,106.79,106.8,1762600000.0
2008-01-28 21:31:00,106.81,106.84,106.8,106.83,1762600000.0
2008-01-28 21:32:00,106.91,106.92,106.905,106.92,1762600000.0
2008-01-28 21:33:00,106.81,106.81,106.78,106.79,2066800005.0
2008-01-28 21:34:00,106.8,106.8,106.76,106.77,2066800005.0
2008-01-28 21:35:00,106.78,106.79,106.77,106.77,2066800005.0
2008-01-28 21:37:00,106.92,106.92,106.9,106.91,2066800005.0
2008-01-28 21:38:00,106.78,106.8,106.77,106.79,586900000.0
2008-01-28 21:39:00,106.8,106.84,106.8,106.82,586900000.0
2008-01-28 21:40:00,106.92,106.92,106.89,106.91,586900000.0
2008-01-28 21:41:00,106.82,106.83,106.81,106.83,1772200001.0
2008-01-28 21:42:00,106.84,106.86,106.83,106.86,1772200001.0
2008-01-28 21:43:00,106.9,106.91,106.89,106.89,1772200001.0
2008-01-28 21:44:00,106.89,106.93,106.89,106.93,1973099994.0
2008-01-28 21:45:00,106.94,106.95,106.94,106.94,1973099994.0
2008-01-28 21:46:00,106.95,106.97,106.94,106.95,1973099994.0
2008-01-28 21:47:00,106.94,106.96,106.94,106.96,1973099994.0
2008-01-28 21:48:00,106.97,106.98,106.97,106.97,1973099994.0
2008-01-28 21:49:00,106.96,106.96,106.87,106.87,1973099994.0
2008-01-28 21:50:00,106.88,106.93,106.88,106.9,1973099994.0
2008-01-28 21:51:00,106.89,106.9,106.87,106.87,1973099994.0
2008-01-28 21:52:00,106.88,106.89,106.87,106.87,1973099994.0
2008-01-28 21:53:00,106.86,106.87,106.84,106.87,1973099994.0
2008-01-28 21:54:00,106.88,106.88,106.84,106.85,1973099994.0
2008-01-28 21:55:00,106.86,106.86,106.84,106.85,1973099994.0
2008-01-28 21:56:00,106.86,106.87,106.86,106.87,1973099994.0
2008-01-28 21:57:00,106.88,106.88,106.87,106.87,1973099994.0
2008-01-28 21:58:00,106.86,106.88,106.86,106.86,1973099994.0
2008-01-28 21:59:00,106.85,106.87,106.85,106.87,1973099994.0
2008-01-28 22:00:00,106.86,106.86,106.84,106.84,1973099994.0
2008-01-28 22:01:00,106.85,106.85,106.83,106.84,1973099994.0
2008-01-28 22:02:00,106.85,106.87,106.83,106.84,1973099994.0
2008-01-28 22:03:00,106.85,106.85,106.84,106.84,1973099994.0
2008-01-28 22:04:00,106.85,106.85,106.82,106.82,1973099994.0
2008-01-28 22:05:00,106.83,106.83,106.81,106.82,1973099994.0
2008-01-28 22:06:00,106.83,106.84,106.83,106.83,1973099994.0
2008-01-28 22:07:00,106.84,106.87,106.84,106.84,1973099994.0
2008-01-28 22:08:00,106.85,106.85,106.82,106.82,1973099994.0
2008-01-28 22:09:00,106.83,106.88,106.83,106.86,1973099994.0
2008-01-28 22:10:00,106.87,106.91,106.87,106.91,1973099994.0
2008-01-28 22:11:00,106.92,106.92,106.9,106.92,1973099994.0
2008-01-28 22:12:00,106.91,106.92,106.91,106.91,1973099994.0
2008-01-28 22:13:00,106.9,106.9,106.9,106.9,1973099994.0
2008-01-28 22:14:00,106.91,106.91,106.87,106.87,1973099994.0
2008-01-28 22:15:00,106.86,106.86,106.84,106.85,1973099994.0
2008-01-28 22:16:00,106.84,106.85,106.84,106.85,1973099994.0
2008-01-28 22:18:00,106.84,106.88,106.84,106.87,1973099994.0
2008-01-28 22:19:00,106.88,106.88,106.87,106.87,1973099994.0
2008-01-28 22:20:00,106.79,106.83,106.79,106.82,1973099994.0
2008-01-28 22:21:00,106.9,106.91,106.88,106.91,1594699999.0
2008-01-28 22:22:00,106.9,106.9,106.88,106.89,1594699999.0
2008-01-28 22:23:00,106.88,106.9,106.88,106.89,1594699999.0
2008-01-28 22:24:00,106.88,106.88,106.88,106.88,1594699999.0
2008-01-28 22:25:00,106.87,106.87,106.87,106.87,1594699999.0
2008-01-28 22:27:00,106.88,106.88,106.87,106.87,1594699999.0
2008-01-28 22:29:00,106.89,106.89,106.89,106.89,1594699999.0
2008-01-28 22:30:00,106.805,106.82,106.8,106.81,1594699999.0
2008-01-28 22:31:00,106.9,106.92,106.9,106.91,1064900000.0
2008-01-28 22:32:00,106.9,106.9,106.9,106.9,1064900000.0
2008-01-28 22:33:00,106.89,106.9,106.85,106.88,1064900000.0
2008-01-28 22:34:00,106.87,106.91,106.87,106.91,1064900000.0
2008-01-28 22:35:00,106.89,106.91,106.87,106.87,1064900000.0
2008-01-28 22:37:00,106.86,106.87,106.86,106.86,1064900000.0
2008-01-28 22:39:00,106.85,106.87,106.85,106.86,1064900000.0
2008-01-28 22:40:00,106.83,106.85,106.83,106.84,1064900000.0
2008-01-28 22:41:00,106.86,106.87,106.86,106.87,1333800000.0
2008-01-28 22:42:00,106.84,106.87,106.84,106.87,1333800000.0
2008-01-28 22:44:00,106.86,106.87,106.86,106.86,1333800000.0
2008-01-28 22:45:00,106.87,106.92,106.86,106.91,1333800000.0
2008-01-28 22:46:00,106.92,106.92,106.9,106.91,1333800000.0
2008-01-28 22:47:00,106.9,106.91,106.89,106.89,1333800000.0
2008-01-28 22:48:00,106.9,106.91,106.89,106.91,1333800000.0
2008-01-28 22:49:00,106.9,106.91,106.89,106.9,1333800000.0
2008-01-28 22:50:00,106.87,106.92,106.87,106.9,1333800000.0
2008-01-28 22:51:00,106.9,106.9,106.865,106.87,589200000.0
2008-01-28 22:52:00,106.87,106.89,106.865,106.87,820400000.0
2008-01-28 22:53:00,106.87,106.875,106.84,106.875,1373900000.0
2008-01-28 22:54:00,106.91,106.91,106.91,106.91,1043200000.0
2008-01-28 22:55:00,106.9,106.91,106.9,106.91,1043200000.0
2008-01-28 22:56:00,106.88,106.89,106.88,106.88,1043200000.0
2008-01-28 22:57:00,106.87,106.88,106.87,106.88,1043200000.0
2008-01-28 22:59:00,106.89,106.89,106.89,106.89,1043200000.0
2008-01-28 23:00:00,106.88,106.88,106.88,106.88,1043200000.0
2008-01-28 23:03:00,106.9,106.9,106.88,106.88,1043200000.0
2008-01-28 23:04:00,106.89,106.9,106.88,106.9,1043200000.0
2008-01-28 23:05:00,106.94,106.94,106.91,106.91,1043200000.0
2008-01-28 23:06:00,106.92,106.92,106.91,106.91,1043200000.0
2008-01-28 23:07:00,106.92,106.96,106.92,106.94,1043200000.0
2008-01-28 23:08:00,106.92,106.96,106.91,106.95,1043200000.0
2008-01-28 23:09:00,106.94,107.01,106.94,106.97,1043200000.0
2008-01-28 23:10:00,106.99,107.01,106.97,106.98,1043200000.0
2008-01-28 23:11:00,106.92,106.92,106.91,106.92,1043200000.0
2008-01-28 23:12:00,106.92,106.92,106.905,106.91,1798200009.0
2008-01-28 23:13:00,106.92,106.92,106.9,106.91,1673700015.0
2008-01-28 23:15:00,106.99,107.0,106.98,107.0,1102400001.0
2008-01-28 23:16:00,106.99,107.0,106.98,106.99,1102400001.0
2008-01-28 23:17:00,107.0,107.01,106.99,107.01,1102400001.0
2008-01-28 23:18:00,107.03,107.08,107.02,107.08,1102400001.0
2008-01-28 23:19:00,107.07,107.07,107.05,107.06,1102400001.0
2008-01-28 23:20:00,107.05,107.07,107.03,107.05,1102400001.0
2008-01-28 23:21:00,107.04,107.04,107.04,107.04,1102400001.0
2008-01-28 23:22:00,106.91,106.91,106.88,106.89,1102400001.0
2008-01-28 23:23:00,106.89,106.9,106.88,106.89,2104500035.0
2008-01-28 23:24:00,106.89,106.89,106.875,106.88,387300000.0
2008-01-28 23:25:00,107.03,107.05,107.03,107.05,1447800000.0
2008-01-28 23:26:00,106.865,106.88,106.865,106.87,1447800000.0
2008-01-28 23:27:00,106.87,106.89,106.87,106.88,885800000.0
2008-01-28 23:28:00,107.05,107.05,107.05,107.05,1763100000.0
2008-01-28 23:29:00,106.86,106.89,106.855,106.89,1763100000.0
2008-01-28 23:30:00,107.04,107.05,107.04,107.04,2036100000.0
2008-01-28 23:31:00,106.89,106.92,106.88,106.92,2036100000.0
2008-01-28 23:32:00,107.05,107.07,107.04,107.05,332800000.0
2008-01-28 23:34:00,107.06,107.07,107.06,107.07,332800000.0
2008-01-28 23:35:00,107.06,107.06,107.03,107.05,332800000.0
2008-01-28 23:37:00,107.06,107.07,107.06,107.06,332800000.0
2008-01-28 23:38:00,106.86,106.86,106.845,106.86,332800000.0
2008-01-28 23:39:00,107.12,107.13,107.09,107.1,536200016.0
2008-01-28 23:40:00,107.11,107.12,107.11,107.11,536200016.0
2008-01-28 23:41:00,106.88,106.88,106.85,106.88,536200016.0
2008-01-28 23:42:00,107.1,107.1,107.09,107.09,1537800000.0
2008-01-28 23:43:00,107.1,107.1,107.08,107.1,1537800000.0
2008-01-28 23:44:00,107.09,107.1,107.09,107.1,1537800000.0
2008-01-28 23:45:00,107.09,107.1,107.09,107.1,1537800000.0
2008-01-28 23:46:00,107.09,107.1,107.09,107.1,1537800000.0
2008-01-28 23:47:00,107.09,107.1,107.07,107.07,1537800000.0
2008-01-28 23:48:00,107.06,107.06,107.06,107.06,1537800000.0
2008-01-28 23:49:00,107.07,107.07,107.06,107.06,1537800000.0
2008-01-28 23:50:00,107.05,107.05,107.02,107.02,1537800000.0
2008-01-28 23:51:00,107.01,107.03,107.01,107.03,1537800000.0
2008-01-28 23:52:00,106.9,106.9,106.895,106.895,1537800000.0
2008-01-28 23:53:00,106.895,106.9,106.89,106.895,1804699993.0
2008-01-28 23:54:00,106.895,106.91,106.895,106.9,1289600002.0
2008-01-28 23:55:00,106.9,106.91,106.89,106.91,1769699998.0
2008-01-28 23:57:00,106.88,106.88,106.87,106.87,2049800000.0
2008-01-28 23:58:00,106.87,106.88,106.87,106.87,1450000000.0
2008-01-28 23:59:00,107.07,107.07,107.05,107.07,2008000000.0
2008-01-29 00:00:00,107.06,107.07,107.06,107.06,2008000000.0
2008-01-29 00:02:00,106.87,106.87,106.86,106.86,2008000000.0
2008-01-29 00:03:00,106.86,106.9,106.86,106.88,887500000.0
2008-01-29 00:04:00,107.05,107.05,107.04,107.04,1750600000.0
2008-01-29 00:05:00,107.03,107.03,106.97,106.99,1750600000.0
2008-01-29 00:06:00,106.9,106.9,106.9,106.9,1750600000.0
2008-01-29 00:07:00,106.9,106.96,106.9,106.95,1875400000.0
2008-01-29 00:08:00,106.95,106.97,106.9,106.95,1261400002.0
2008-01-29 00:09:00,106.99,106.99,106.98,106.98,2111800000.0
2008-01-29 00:10:00,106.95,106.98,106.95,106.97,2111800000.0
2008-01-29 00:11:00,106.98,106.98,106.97,106.97,2111800000.0
2008-01-29 00:12:00,106.96,106.96,106.95,106.95,2111800000.0
2008-01-29 00:13:00,106.94,106.95,106.94,106.95,2111800000.0
2008-01-29 00:15:00,106.94,106.95,106.94,106.94,2111800000.0
2008-01-29 00:16:00,106.92,106.92,106.91,106.91,2111800000.0
2008-01-29 00:17:00,106.92,106.95,106.91,106.94,2111800000.0
2008-01-29 00:18:00,107.02,107.09,107.01,107.08,2111800000.0
2008-01-29 00:19:00,106.87,106.88,106.86,106.87,2070200017.0
2008-01-29 00:20:00,106.88,106.88,106.86,106.86,2070200017.0
2008-01-29 00:21:00,106.87,106.88,106.82,106.83,2070200017.0
2008-01-29 00:22:00,106.82,106.82,106.77,106.8,2070200017.0
2008-01-29 00:23:00,107.045,107.06,107.04,107.045,2070200017.0
2008-01-29 00:24:00,107.045,107.05,107.04,107.05,1816400000.0
2008-01-29 00:25:00,106.81,106.88,106.81,106.87,1922599998.0
2008-01-29 00:26:00,106.86,106.88,106.86,106.87,1922599998.0
2008-01-29 00:27:00,106.86,106.86,106.83,106.83,1922599998.0
2008-01-29 00:28:00,106.85,106.85,106.81,106.83,1922599998.0
2008-01-29 00:29:00,106.84,106.84,106.84,106.84,1922599998.0
2008-01-29 00:30:00,106.83,106.85,106.8,106.85,1922599998.0
2008-01-29 00:31:00,106.84,106.85,106.84,106.85,1922599998.0
2008-01-29 00:32:00,107.04,107.065,107.04,107.065,1922599998.0
2008-01-29 00:33:00,107.065,107.065,107.06,107.065,1308300000.0
2008-01-29 00:34:00,106.85,106.86,106.84,106.85,1598599976.0
2008-01-29 00:35:00,107.08,107.08,107.035,107.05,1598599976.0
2008-01-29 00:36:00,107.05,107.07,107.045,107.045,457400000.0
2008-01-29 00:37:00,107.07,107.085,107.065,107.08,276500000.0
2008-01-29 00:38:00,107.08,107.14,107.08,107.14,1528399977.0
2008-01-29 00:39:00,107.14,107.14,107.105,107.105,1528800000.0
2008-01-29 00:40:00,106.9,106.9,106.89,106.9,1815900000.0
2008-01-29 00:41:00,106.89,106.9,106.89,106.9,1815900000.0
2008-01-29 00:42:00,107.095,107.1,107.085,107.095,1815900000.0
2008-01-29 00:43:00,107.1,107.1,107.085,107.1,1670200000.0
2008-01-29 00:44:00,107.1,107.105,107.09,107.105,927500000.0
2008-01-29 00:45:00,107.1,107.115,107.1,107.105,182600000.0
2008-01-29 00:46:00,107.11,107.115,107.09,107.11,535100000.0
2008-01-29 00:47:00,107.11,107.11,107.065,107.08,1109200000.0
2008-01-29 00:48:00,107.08,107.08,107.055,107.06,1746600000.0
2008-01-29 00:49:00,106.89,106.93,106.89,106.93,1950699999.0
2008-01-29 00:50:00,106.92,106.95,106.92,106.95,1950699999.0
2008-01-29 00:51:00,106.96,107.0,106.95,107.0,1950699999.0
2008-01-29 00:52:00,106.99,106.99,106.97,106.98,1950699999.0
2008-01-29 00:53:00,106.97,106.97,106.97,106.97,1950699999.0
2008-01-29 00:54:00,106.98,107.0,106.97,106.98,1950699999.0
2008-01-29 00:55:00,106.99,107.02,106.99,107.02,1950699999.0
2008-01-29 00:56:00,107.01,107.01,106.98,106.98,1950699999.0
2008-01-29 00:57:00,106.99,106.99,106.97,106.97,1950699999.0
2008-01-29 00:58:00,106.98,106.98,106.96,106.97,1950699999.0
2008-01-29 00:59:00,107.07,107.08,107.055,107.06,1950699999.0
2008-01-29 01:00:00,106.98,106.99,106.98,106.99,2096800014.0
2008-01-29 01:01:00,107.01,107.02,107.01,107.02,2096800014.0
2008-01-29 01:02:00,107.075,107.08,107.06,107.08,2096800014.0
2008-01-29 01:03:00,107.01,107.06,107.01,107.06,1315400000.0
2008-01-29 01:04:00,107.07,107.07,107.02,107.03,1315400000.0
2008-01-29 01:05:00,107.03,107.035,106.975,107.0,1402999999.0
2008-01-29 01:06:00,107.0,107.05,107.0,107.05,1997900000.0
2008-01-29 01:07:00,107.02,107.02,107.005,107.01,1997900000.0
2008-01-29 01:08:00,107.01,107.01,107.005,107.01,1405700000.0
2008-01-29 01:09:00,107.01,107.01,106.975,106.975,2042800001.0
2008-01-29 01:10:00,107.06,107.07,107.06,107.07,1634599998.0
2008-01-29 01:11:00,106.98,106.99,106.975,106.98,1634599998.0
2008-01-29 01:12:00,106.98,106.98,106.96,106.96,440400000.0
2008-01-29 01:13:00,106.96,106.96,106.95,106.955,512800000.0
2008-01-29 01:14:00,106.955,106.96,106.95,106.96,1640800000.0
2008-01-29 01:15:00,106.96,106.96,106.945,106.945,2067400000.0
2008-01-29 01:16:00,106.95,106.95,106.915,106.915,1629850000.0
2008-01-29 01:17:00,106.98,106.99,106.96,106.97,1661900000.0
2008-01-29 01:18:00,106.925,106.96,106.91,106.91,1661900000.0
2008-01-29 01:19:00,106.91,106.91,106.855,106.88,551700000.0
2008-01-29 01:20:00,106.88,106.885,106.86,106.865,2100200000.0
2008-01-29 01:21:00,106.865,106.88,106.82,106.835,1155800000.0
2008-01-29 01:22:00,106.835,106.835,106.77,106.795,1732300001.0
2008-01-29 01:23:00,106.8,106.82,106.795,106.8,900900000.0
2008-01-29 01:24:00,106.8,106.82,106.8,106.81,1335700000.0
2008-01-29 01:25:00,106.81,106.88,106.81,106.875,1337200000.0
2008-01-29 01:26:00,106.87,106.88,106.86,106.875,1044700000.0
2008-01-29 01:27:00,106.875,106.875,106.825,106.83,1169100000.0
2008-01-29 01:28:00,106.95,106.95,106.92,106.94,1771900000.0
2008-01-29 01:29:00,106.83,106.845,106.815,106.84,1771900000.0
2008-01-29 01:30:00,106.84,106.855,106.8,106.855,878700000.0
2008-01-29 01:31:00,106.855,106.855,106.835,106.85,1979000007.0
2008-01-29 01:32:00,106.92,106.93,106.9,106.91,908906962.0
2008-01-29 01:33:00,106.92,106.93,106.92,106.92,908906962.0
2008-01-29 01:34:00,106.93,106.94,106.92,106.93,908906962.0
2008-01-29 01:35:00,106.86,106.86,106.835,106.84,908906962.0
2008-01-29 01:36:00,106.84,106.855,106.835,106.85,532100000.0
2008-01-29 01:37:00,106.9,106.92,106.9,106.92,925600000.0
2008-01-29 01:38:00,106.91,106.96,106.91,106.95,925600000.0
2008-01-29 01:39:00,106.94,106.94,106.92,106.92,925600000.0
2008-01-29 01:40:00,106.91,106.93,106.91,106.93,925600000.0
2008-01-29 01:41:00,106.92,106.94,106.92,106.94,925600000.0
2008-01-29 01:42:00,106.93,106.94,106.93,106.94,925600000.0
2008-01-29 01:43:00,106.87,106.885,106.87,106.88,925600000.0
2008-01-29 01:44:00,106.88,106.9,106.875,106.895,899400000.0
2008-01-29 01:45:00,106.895,106.905,106.885,106.895,1456400004.0
2008-01-29 01:46:00,106.88,106.88,106.85,106.86,1508000000.0
2008-01-29 01:47:00,106.9,106.9,106.885,106.895,1508000000.0
2008-01-29 01:48:00,106.87,106.91,106.86,106.9,575200000.0
2008-01-29 01:49:00,106.895,106.935,106.895,106.93,575200000.0
2008-01-29 01:50:00,106.93,106.955,106.92,106.95,878800000.0
2008-01-29 01:51:00,106.86,106.86,106.86,106.86,851500001.0
2008-01-29 01:52:00,107.01,107.02,106.98,107.0,851500001.0
2008-01-29 01:53:00,107.0,107.0,106.975,106.98,2034399995.0
2008-01-29 01:54:00,106.84,106.86,106.77,106.8,1879000004.0
2008-01-29 01:55:00,106.76,106.81,106.72,106.8,1879000004.0
2008-01-29 01:56:00,106.81,106.82,106.77,106.77,1879000004.0
2008-01-29 01:57:00,106.78,106.8,106.77,106.78,1879000004.0
2008-01-29 01:58:00,106.79,106.8,106.78,106.8,1879000004.0
2008-01-29 01:59:00,106.81,106.82,106.8,106.81,1879000004.0
2008-01-29 02:00:00,106.8,106.81,106.8,106.81,1879000004.0
2008-01-29 02:01:00,106.8,106.8,106.77,106.8,1879000004.0
2008-01-29 02:02:00,106.81,106.82,106.79,106.81,1879000004.0
2008-01-29 02:03:00,106.82,106.84,106.82,106.83,1879000004.0
2008-01-29 02:04:00,106.84,106.87,106.82,106.83,1879000004.0
2008-01-29 02:05:00,106.82,106.85,106.82,106.83,1879000004.0
2008-01-29 02:06:00,107.01,107.05,107.01,107.05,1879000004.0
2008-01-29 02:07:00,106.84,106.85,106.83,106.84,1799008870.0
2008-01-29 02:08:00,106.83,106.87,106.83,106.86,1799008870.0
2008-01-29 02:09:00,106.85,106.85,106.85,106.85,1799008870.0
2008-01-29 02:10:00,106.84,106.87,106.84,106.87,1799008870.0
2008-01-29 02:11:00,106.86,106.87,106.86,106.86,1799008870.0
2008-01-29 02:12:00,106.87,106.88,106.87,106.88,1799008870.0
2008-01-29 02:13:00,106.87,106.88,106.85,106.85,1799008870.0
2008-01-29 02:14:00,106.84,106.85,106.82,106.85,1799008870.0
2008-01-29 02:15:00,106.84,106.84,106.77,106.79,1799008870.0
2008-01-29 02:16:00,106.8,106.81,106.8,106.8,1799008870.0
2008-01-29 02:17:00,106.82,106.83,106.81,106.81,1799008870.0
2008-01-29 02:18:00,106.8,106.83,106.8,106.81,1799008870.0
2008-01-29 02:19:00,106.82,106.82,106.8,106.8,1799008870.0
2008-01-29 02:20:00,106.79,106.8,106.75,106.75,1799008870.0
2008-01-29 02:21:00,106.76,106.79,106.76,106.77,1799008870.0
2008-01-29 02:22:00,106.76,106.76,106.71,106.74,1799008870.0
2008-01-29 02:23:00,106.73,106.76,106.71,106.76,1799008870.0
2008-01-29 02:24:00,106.75,106.77,106.74,106.74,1799008870.0
2008-01-29 02:25:00,106.73,106.74,106.7,106.7,1799008870.0
2008-01-29 02:26:00,106.71,106.72,106.69,106.7,1799008870.0
2008-01-29 02:27:00,106.71,106.75,106.71,106.75,1799008870.0
2008-01-29 02:28:00,106.76,106.76,106.71,106.73,1799008870.0
2008-01-29 02:30:00,106.96,106.965,106.945,106.945,1799008870.0
2008-01-29 02:31:00,106.76,106.76,106.74,106.74,1701800000.0
2008-01-29 02:32:00,106.75,106.75,106.73,106.75,1701800000.0
2008-01-29 02:33:00,106.925,106.94,106.92,106.93,1701800000.0
2008-01-29 02:34:00,106.77,106.79,106.77,106.77,2120700038.0
2008-01-29 02:35:00,106.78,106.78,106.77,106.78,2120700038.0
2008-01-29 02:36:00,106.79,106.79,106.78,106.79,2120700038.0
2008-01-29 02:37:00,106.8,106.8,106.79,106.79,2120700038.0
2008-01-29 02:38:00,106.77,106.78,106.74,106.74,2120700038.0
2008-01-29 02:39:00,106.75,106.76,106.74,106.75,2120700038.0
2008-01-29 02:40:00,106.77,106.78,106.75,106.76,2120700038.0
2008-01-29 02:41:00,106.77,106.79,106.76,106.78,2120700038.0
2008-01-29 02:42:00,106.77,106.79,106.77,106.78,2120700038.0
2008-01-29 02:43:00,106.79,106.8,106.78,106.79,2120700038.0
2008-01-29 02:44:00,106.8,106.81,106.76,106.78,2120700038.0
2008-01-29 02:45:00,106.79,106.79,106.78,106.79,2120700038.0
2008-01-29 02:46:00,106.78,106.8,106.78,106.79,2120700038.0
2008-01-29 02:47:00,106.8,106.81,106.79,106.8,2120700038.0
2008-01-29 02:48:00,106.81,106.85,106.81,106.85,2120700038.0
2008-01-29 02:49:00,106.86,106.86,106.81,106.81,2120700038.0
2008-01-29 02:50:00,106.82,106.82,106.81,106.81,2120700038.0
2008-01-29 02:51:00,106.88,106.88,106.87,106.875,2120700038.0
2008-01-29 02:52:00,106.78,106.81,106.75,106.79,1731300009.0
2008-01-29 02:53:00,106.8,106.8,106.78,106.78,1731300009.0
2008-01-29 02:54:00,106.77,106.78,106.73,106.73,1731300009.0
2008-01-29 02:55:00,106.72,106.72,106.71,106.71,1731300009.0
2008-01-29 02:56:00,106.72,106.72,106.7,106.71,1731300009.0
2008-01-29 02:57:00,106.72,106.76,106.72,106.72,1731300009.0
2008-01-29 02:58:00,106.8,106.815,106.79,106.81,1731300009.0
2008-01-29 02:59:00,106.72,106.72,106.71,106.72,2129799990.0
2008-01-29 03:00:00,106.71,106.74,106.71,106.74,2129799990.0
2008-01-29 03:01:00,106.75,106.76,106.74,106.74,2129799990.0
2008-01-29 03:02:00,106.82,106.83,106.805,106.825,2129799990.0
2008-01-29 03:03:00,106.74,106.74,106.73,106.74,1246100000.0
2008-01-29 03:04:00,106.85,106.885,106.83,106.845,1246100000.0
2008-01-29 03:05:00,106.845,106.86,106.83,106.86,1306429805.0
2008-01-29 03:06:00,106.75,106.77,106.75,106.75,1692400000.0
2008-01-29 03:07:00,106.73,106.73,106.71,106.71,1692400000.0
2008-01-29 03:08:00,106.72,106.73,106.71,106.71,1692400000.0
2008-01-29 03:09:00,106.7,106.7,106.68,106.69,1692400000.0
2008-01-29 03:10:00,106.7,106.72,106.69,106.7,1692400000.0
2008-01-29 03:11:00,106.69,106.72,106.69,106.72,1692400000.0
2008-01-29 03:12:00,106.87,106.89,106.87,106.89,1692400000.0
2008-01-29 03:13:00,106.71,106.71,106.71,106.71,1993499993.0
2008-01-29 03:14:00,106.7,106.71,106.7,106.7,1993499993.0
2008-01-29 03:15:00,106.71,106.71,106.66,106.66,1993499993.0
2008-01-29 03:16:00,106.81,106.82,106.8,106.82,1993499993.0
2008-01-29 03:17:00,106.82,106.84,106.815,106.82,966100003.0
2008-01-29 03:18:00,106.62,106.64,106.54,106.54,1068800000.0
2008-01-29 03:19:00,106.82,106.83,106.815,106.815,1068800000.0
2008-01-29 03:20:00,106.82,106.82,106.76,106.76,483200000.0
2008-01-29 03:21:00,106.76,106.81,106.76,106.78,1012199998.0
2008-01-29 03:22:00,106.78,106.785,106.73,106.755,904199999.0
2008-01-29 03:23:00,106.755,106.76,106.725,106.755,1393299999.0
2008-01-29 03:24:00,106.755,106.78,106.745,106.755,1926999999.0
2008-01-29 03:25:00,106.755,106.755,106.7,106.705,1701700207.0
2008-01-29 03:26:00,106.71,106.73,106.695,106.71,1839899999.0
2008-01-29 03:27:00,106.71,106.76,106.71,106.76,1628450000.0
2008-01-29 03:28:00,106.51,106.53,106.5,106.5,1750500002.0
2008-01-29 03:29:00,106.51,106.52,106.5,106.51,1750500002.0
2008-01-29 03:30:00,106.52,106.54,106.51,106.53,1750500002.0
2008-01-29 03:31:00,106.54,106.55,106.46,106.49,1750500002.0
2008-01-29 03:32:00,106.5,106.5,106.43,106.45,1750500002.0
2008-01-29 03:33:00,106.765,106.78,106.74,106.78,1750500002.0
2008-01-29 03:34:00,106.47,106.5,106.46,106.5,1594899999.0
2008-01-29 03:35:00,106.795,106.8,106.78,106.79,1594899999.0
2008-01-29 03:36:00,106.79,106.805,106.79,106.805,1526200000.0
2008-01-29 03:37:00,106.805,106.81,106.8,106.8,898400001.0
2008-01-29 03:38:00,106.8,106.805,106.75,106.75,933700000.0
2008-01-29 03:39:00,106.47,106.5,106.46,106.47,1996500003.0
2008-01-29 03:40:00,106.755,106.79,106.755,106.77,1996500003.0
2008-01-29 03:41:00,106.42,106.44,106.4,106.43,1735199999.0
2008-01-29 03:42:00,106.44,106.45,106.37,106.39,1735199999.0
2008-01-29 03:43:00,106.785,106.81,106.78,106.8,1735199999.0
2008-01-29 03:44:00,106.44,106.45,106.41,106.45,2107200052.0
2008-01-29 03:45:00,106.46,106.46,106.42,106.45,2107200052.0
2008-01-29 03:46:00,106.44,106.44,106.43,106.43,2107200052.0
2008-01-29 03:47:00,106.8,106.82,106.8,106.81,2107200052.0
2008-01-29 03:48:00,106.44,106.47,106.43,106.46,2010500019.0
2008-01-29 03:49:00,106.47,106.48,106.46,106.47,2010500019.0
2008-01-29 03:50:00,106.46,106.47,106.44,106.45,2010500019.0
2008-01-29 03:51:00,106.44,106.45,106.44,106.45,2010500019.0
2008-01-29 03:52:00,106.79,106.81,106.75,106.78,2010500019.0
2008-01-29 03:53:00,106.78,106.81,106.78,106.785,1210999999.0
2008-01-29 03:54:00,106.785,106.785,106.725,106.73,1774400000.0
2008-01-29 03:55:00,106.47,106.52,106.46,106.5,1579500023.0
2008-01-29 03:56:00,106.49,106.5,106.47,106.49,1579500023.0
2008-01-29 03:57:00,106.5,106.51,106.49,106.5,1579500023.0
2008-01-29 03:58:00,106.73,106.74,106.72,106.73,1579500023.0
2008-01-29 03:59:00,106.52,106.55,106.51,106.54,1394599982.0
2008-01-29 04:00:00,106.53,106.55,106.53,106.53,1394599982.0
2008-01-29 04:01:00,106.54,106.54,106.52,106.52,1394599982.0
2008-01-29 04:02:00,106.53,106.53,106.51,106.52,1394599982.0
2008-01-29 04:03:00,106.51,106.53,106.51,106.52,1394599982.0
2008-01-29 04:04:00,106.51,106.52,106.51,106.52,1394599982.0
2008-01-29 04:05:00,106.53,106.55,106.52,106.55,1394599982.0
2008-01-29 04:06:00,106.54,106.56,106.54,106.55,1394599982.0
2008-01-29 04:07:00,106.755,106.755,106.73,106.73,1394599982.0
2008-01-29 04:08:00,106.73,106.74,106.715,106.725,1305199995.0
2008-01-29 04:09:00,106.54,106.54,106.54,106.54,1398800000.0
2008-01-29 04:10:00,106.695,106.73,106.695,106.71,1398800000.0
2008-01-29 04:11:00,106.55,106.55,106.54,106.54,1439700005.0
2008-01-29 04:13:00,106.55,106.56,106.55,106.56,1439700005.0
2008-01-29 04:14:00,106.55,106.56,106.55,106.55,1439700005.0
2008-01-29 04:15:00,106.56,106.56,106.54,106.54,1439700005.0
2008-01-29 04:16:00,106.53,106.53,106.53,106.53,1439700005.0
2008-01-29 04:17:00,106.635,106.66,106.625,106.645,1439700005.0
2008-01-29 04:18:00,106.645,106.65,106.555,106.565,1692100000.0
2008-01-29 04:19:00,106.565,106.63,106.56,106.62,1190900000.0
2008-01-29 04:20:00,106.62,106.62,106.6,106.605,1527900024.0
2008-01-29 04:21:00,106.61,106.62,106.59,106.62,1753900001.0
2008-01-29 04:23:00,106.52,106.53,106.52,106.53,2123600017.0
2008-01-29 04:24:00,106.54,106.54,106.53,106.53,2123600017.0
2008-01-29 04:26:00,106.545,106.565,106.51,106.56,2123600017.0
2008-01-29 04:27:00,106.52,106.52,106.48,106.49,1211350000.0
2008-01-29 04:28:00,106.48,106.49,106.47,106.48,1211350000.0
2008-01-29 04:29:00,106.49,106.49,106.47,106.47,1211350000.0
2008-01-29 04:30:00,106.48,106.49,106.47,106.49,1211350000.0
2008-01-29 04:31:00,106.545,106.565,106.455,106.51,1211350000.0
2008-01-29 04:32:00,106.47,106.48,106.47,106.48,1167499991.0
2008-01-29 04:33:00,106.47,106.47,106.47,106.47,1167499991.0
2008-01-29 04:34:00,106.46,106.47,106.43,106.43,1167499991.0
2008-01-29 04:35:00,106.46,106.47,106.46,106.47,1167499991.0
2008-01-29 04:36:00,106.48,106.48,106.46,106.46,1167499991.0
2008-01-29 04:37:00,106.515,106.545,106.515,106.53,1167499991.0
2008-01-29 04:38:00,106.53,106.545,106.47,106.47,1140299992.0
2008-01-29 04:39:00,106.48,106.49,106.48,106.49,1196000000.0
2008-01-29 04:40:00,106.5,106.53,106.49,106.52,1196000000.0
2008-01-29 04:41:00,106.54,106.54,106.54,106.54,1196000000.0
2008-01-29 04:42:00,106.445,106.465,106.38,106.41,1196000000.0
2008-01-29 04:43:00,106.55,106.55,106.54,106.54,2041800057.0
2008-01-29 04:44:00,106.56,106.58,106.54,106.55,2041800057.0
2008-01-29 04:45:00,106.54,106.56,106.54,106.56,2041800057.0
2008-01-29 04:47:00,106.55,106.56,106.55,106.56,2041800057.0
2008-01-29 04:48:00,106.45,106.49,106.445,106.47,2041800057.0
2008-01-29 04:49:00,106.58,106.61,106.58,106.59,1635799999.0
2008-01-29 04:50:00,106.6,106.64,106.59,106.64,1635799999.0
2008-01-29 04:51:00,106.63,106.64,106.62,106.62,1635799999.0
2008-01-29 04:52:00,106.44,106.485,106.44,106.485,1635799999.0
2008-01-29 04:53:00,106.61,106.63,106.61,106.62,1449200000.0
2008-01-29 04:54:00,106.47,106.48,106.45,106.47,1449200000.0
2008-01-29 04:55:00,106.48,106.52,106.46,106.5,1173299997.0
2008-01-29 04:56:00,106.62,106.63,106.62,106.62,2104600001.0
2008-01-29 04:57:00,106.63,106.63,106.62,106.62,2104600001.0
2008-01-29 04:58:00,106.61,106.63,106.59,106.61,2104600001.0
2008-01-29 04:59:00,106.51,106.55,106.51,106.54,2104600001.0
2008-01-29 05:00:00,106.54,106.55,106.53,106.54,1405499999.0
2008-01-29 05:01:00,106.54,106.54,106.52,106.525,1181800000.0
2008-01-29 05:02:00,106.525,106.53,106.51,106.52,919200000.0
2008-01-29 05:03:00,106.52,106.53,106.52,106.525,1529200000.0
2008-01-29 05:04:00,106.525,106.53,106.51,106.53,729499999.0
2008-01-29 05:05:00,106.61,106.62,106.6,106.61,283699999.0
2008-01-29 05:06:00,106.6,106.61,106.59,106.6,283699999.0
2008-01-29 05:07:00,106.56,106.57,106.545,106.555,283699999.0
2008-01-29 05:08:00,106.61,106.61,106.59,106.59,1210300001.0
2008-01-29 05:09:00,106.58,106.59,106.58,106.58,1210300001.0
2008-01-29 05:10:00,106.555,106.56,106.55,106.56,1210300001.0
2008-01-29 05:11:00,106.6,106.62,106.59,106.61,2012944946.0
2008-01-29 05:12:00,106.62,106.64,106.62,106.63,2012944946.0
2008-01-29 05:13:00,106.64,106.66,106.63,106.66,2012944946.0
2008-01-29 05:14:00,106.565,106.57,106.56,106.57,2012944946.0
2008-01-29 05:15:00,106.57,106.58,106.55,106.555,1911140147.0
2008-01-29 05:16:00,106.68,106.68,106.67,106.67,1645000000.0
2008-01-29 05:17:00,106.54,106.545,106.54,106.54,1645000000.0
2008-01-29 05:18:00,106.68,106.68,106.66,106.66,410699996.0
2008-01-29 05:19:00,106.68,106.68,106.65,106.65,410699996.0
2008-01-29 05:20:00,106.555,106.555,106.55,106.55,410699996.0
2008-01-29 05:21:00,106.63,106.63,106.59,106.59,1423300000.0
2008-01-29 05:22:00,106.545,106.545,106.54,106.54,1423300000.0
2008-01-29 05:23:00,106.54,106.55,106.54,106.54,275300000.0
2008-01-29 05:24:00,106.59,106.59,106.57,106.57,158500000.0
2008-01-29 05:25:00,106.545,106.55,106.545,106.55,158500000.0
2008-01-29 05:26:00,106.55,106.55,106.54,106.54,372800000.0
2008-01-29 05:27:00,106.64,106.64,106.62,106.62,1266000011.0
2008-01-29 05:28:00,106.63,106.63,106.62,106.62,1266000011.0
2008-01-29 05:29:00,106.63,106.63,106.61,106.61,1266000011.0
2008-01-29 05:30:00,106.6,106.63,106.57,106.61,1266000011.0
2008-01-29 05:31:00,106.6,106.61,106.6,106.6,1266000011.0
2008-01-29 05:32:00,106.59,106.59,106.59,106.59,1266000011.0
2008-01-29 05:34:00,106.6,106.61,106.59,106.6,1266000011.0
2008-01-29 05:35:00,106.59,106.6,106.59,106.6,1266000011.0
2008-01-29 05:36:00,106.48,106.49,106.47,106.48,1266000011.0
2008-01-29 05:37:00,106.6,106.6,106.59,106.59,2128400000.0
2008-01-29 05:38:00,106.6,106.6,106.54,106.55,2128400000.0
2008-01-29 05:39:00,106.56,106.57,106.56,106.57,2128400000.0
2008-01-29 05:40:00,106.5,106.54,106.5,106.54,2128400000.0
2008-01-29 05:41:00,106.535,106.55,106.535,106.55,1276500000.0
2008-01-29 05:42:00,106.55,106.55,106.525,106.54,2138400000.0
2008-01-29 05:43:00,106.55,106.55,106.54,106.54,1326600005.0
2008-01-29 05:44:00,106.55,106.55,106.49,106.49,1326600005.0
2008-01-29 05:45:00,106.5,106.55,106.5,106.51,1326600005.0
2008-01-29 05:46:00,106.49,106.51,106.48,106.5,1326600005.0
2008-01-29 05:47:00,106.51,106.52,106.5,106.51,1326600005.0
2008-01-29 05:48:00,106.52,106.52,106.5,106.51,1326600005.0
2008-01-29 05:49:00,106.52,106.52,106.51,106.51,1326600005.0
2008-01-29 05:50:00,106.52,106.52,106.49,106.5,1326600005.0
2008-01-29 05:51:00,106.49,106.5,106.47,106.48,1326600005.0
2008-01-29 05:52:00,106.635,106.64,106.625,106.625,1326600005.0
2008-01-29 05:53:00,106.625,106.635,106.615,106.62,592200000.0
2008-01-29 05:54:00,106.5,106.5,106.49,106.49,2122400035.0
2008-01-29 05:55:00,106.48,106.5,106.45,106.47,2122400035.0
2008-01-29 05:56:00,106.46,106.48,106.46,106.48,2122400035.0
2008-01-29 05:57:00,106.62,106.63,106.615,106.625,2122400035.0
2008-01-29 05:58:00,106.625,106.63,106.605,106.62,1597500000.0
2008-01-29 05:59:00,106.63,106.63,106.6,106.605,1000400000.0
2008-01-29 06:00:00,106.605,106.635,106.595,106.625,1469900030.0
2008-01-29 06:01:00,106.625,106.63,106.62,106.62,322400000.0
2008-01-29 06:02:00,106.62,106.625,106.61,106.62,1676399995.0
2008-01-29 06:03:00,106.55,106.57,106.55,106.56,1869399977.0
2008-01-29 06:04:00,106.57,106.59,106.56,106.59,1869399977.0
2008-01-29 06:05:00,106.58,106.6,106.58,106.58,1869399977.0
2008-01-29 06:06:00,106.57,106.58,106.57,106.58,1869399977.0
2008-01-29 06:07:00,106.57,106.58,106.56,106.56,1869399977.0
2008-01-29 06:08:00,106.55,106.55,106.54,106.55,1869399977.0
2008-01-29 06:09:00,106.54,106.55,106.54,106.55,1869399977.0
2008-01-29 06:10:00,106.56,106.56,106.56,106.56,1869399977.0
2008-01-29 06:11:00,106.57,106.58,106.57,106.58,1869399977.0
2008-01-29 06:12:00,106.59,106.59,106.58,106.59,1869399977.0
2008-01-29 06:13:00,106.6,106.6,106.6,106.6,1869399977.0
2008-01-29 06:14:00,106.61,106.63,106.61,106.62,1869399977.0
2008-01-29 06:15:00,106.61,106.61,106.61,106.61,1869399977.0
2008-01-29 06:16:00,106.6,106.61,106.59,106.61,1869399977.0
2008-01-29 06:17:00,106.59,106.59,106.58,106.58,1869399977.0
2008-01-29 06:18:00,106.675,106.68,106.67,106.67,1869399977.0
2008-01-29 06:19:00,106.58,106.59,106.58,106.59,850400000.0
2008-01-29 06:20:00,106.6,106.6,106.6,106.6,850400000.0
2008-01-29 06:21:00,106.64,106.64,106.59,106.59,850400000.0
2008-01-29 06:22:00,106.59,106.61,106.585,106.585,1548199993.0
2008-01-29 06:23:00,106.59,106.6,106.585,106.595,1087700000.0
2008-01-29 06:24:00,106.58,106.58,106.57,106.58,1167899997.0
2008-01-29 06:26:00,106.57,106.57,106.57,106.57,1167899997.0
2008-01-29 06:27:00,106.645,106.65,106.64,106.64,1167899997.0
2008-01-29 06:28:00,106.64,106.64,106.63,106.64,1384200000.0
2008-01-29 06:29:00,106.64,106.65,106.625,106.63,1971699999.0
2008-01-29 06:30:00,106.625,106.64,106.58,106.61,1980400002.0
2008-01-29 06:31:00,106.59,106.6,106.59,106.6,774100000.0
2008-01-29 06:32:00,106.615,106.62,106.6,106.6,774100000.0
2008-01-29 06:33:00,106.61,106.62,106.61,106.62,1928399954.0
2008-01-29 06:34:00,106.61,106.66,106.61,106.64,1928399954.0
2008-01-29 06:35:00,106.65,106.66,106.64,106.64,1928399954.0
2008-01-29 06:36:00,106.65,106.65,106.64,106.64,1928399954.0
2008-01-29 06:37:00,106.605,106.61,106.595,106.605,1928399954.0
2008-01-29 06:38:00,106.605,106.61,106.55,106.56,1865999994.0
2008-01-29 06:39:00,106.64,106.64,106.63,106.64,1506000000.0
2008-01-29 06:40:00,106.63,106.64,106.63,106.64,1506000000.0
2008-01-29 06:41:00,106.63,106.64,106.62,106.62,1506000000.0
2008-01-29 06:42:00,106.61,106.61,106.61,106.61,1506000000.0
2008-01-29 06:43:00,106.62,106.62,106.6,106.62,1506000000.0
2008-01-29 06:44:00,106.61,106.64,106.61,106.63,1506000000.0
2008-01-29 06:45:00,106.62,106.63,106.6,106.6,1506000000.0
2008-01-29 06:46:00,106.61,106.62,106.6,106.62,1506000000.0
2008-01-29 06:47:00,106.61,106.62,106.6,106.62,1506000000.0
2008-01-29 06:48:00,106.63,106.63,106.63,106.63,1506000000.0
2008-01-29 06:49:00,106.64,106.64,106.63,106.63,1506000000.0
2008-01-29 06:50:00,106.62,106.63,106.61,106.61,1506000000.0
2008-01-29 06:51:00,106.6,106.63,106.6,106.63,1506000000.0
2008-01-29 06:52:00,106.62,106.62,106.61,106.61,1506000000.0
2008-01-29 06:53:00,106.6,106.62,106.6,106.62,1506000000.0
2008-01-29 06:54:00,106.495,106.51,106.495,106.5,1506000000.0
2008-01-29 06:55:00,106.5,106.51,106.47,106.485,1895000000.0
2008-01-29 06:56:00,106.62,106.62,106.61,106.61,2027200003.0
2008-01-29 06:57:00,106.49,106.505,106.48,106.505,2027200003.0
2008-01-29 06:58:00,106.505,106.51,106.5,106.505,1205400000.0
2008-01-29 06:59:00,106.61,106.63,106.6,106.62,1864500000.0
2008-01-29 07:00:00,106.63,106.65,106.63,106.64,1864500000.0
2008-01-29 07:01:00,106.545,106.56,106.525,106.555,1864500000.0
2008-01-29 07:02:00,106.63,106.63,106.61,106.61,2051999995.0
2008-01-29 07:03:00,106.55,106.59,106.545,106.575,2051999995.0
2008-01-29 07:04:00,106.575,106.6,106.57,106.6,1742900022.0
2008-01-29 07:05:00,106.64,106.65,106.64,106.65,1170600000.0
2008-01-29 07:06:00,106.64,106.65,106.63,106.64,1170600000.0
2008-01-29 07:07:00,106.65,106.65,106.65,106.65,1170600000.0
2008-01-29 07:08:00,106.64,106.65,106.64,106.65,1170600000.0
2008-01-29 07:09:00,106.64,106.64,106.62,106.62,1170600000.0
2008-01-29 07:10:00,106.565,106.575,106.56,106.575,1170600000.0
2008-01-29 07:11:00,106.63,106.64,106.63,106.63,410300000.0
2008-01-29 07:12:00,106.64,106.64,106.63,106.63,410300000.0
2008-01-29 07:13:00,106.62,106.63,106.62,106.63,410300000.0
2008-01-29 07:14:00,106.64,106.68,106.64,106.66,410300000.0
2008-01-29 07:15:00,106.65,106.7,106.65,106.69,410300000.0
2008-01-29 07:16:00,106.7,106.77,106.69,106.73,410300000.0
2008-01-29 07:17:00,106.72,106.76,106.72,106.75,410300000.0
2008-01-29 07:18:00,106.76,106.78,106.75,106.77,410300000.0
2008-01-29 07:19:00,106.78,106.78,106.74,106.74,410300000.0
2008-01-29 07:20:00,106.73,106.73,106.72,106.72,410300000.0
2008-01-29 07:21:00,106.605,106.605,106.605,106.605,410300000.0
2008-01-29 07:22:00,106.7,106.7,106.68,106.68,1219099983.0
2008-01-29 07:23:00,106.69,106.7,106.68,106.69,1219099983.0
2008-01-29 07:24:00,106.68,106.68,106.66,106.66,1219099983.0
2008-01-29 07:25:00,106.585,106.585,106.57,106.585,1219099983.0
2008-01-29 07:26:00,106.68,106.71,106.68,106.71,212120098.0
2008-01-29 07:27:00,106.72,106.74,106.72,106.74,212120098.0
2008-01-29 07:28:00,106.75,106.75,106.72,106.73,212120098.0
2008-01-29 07:29:00,106.72,106.73,106.67,106.68,212120098.0
2008-01-29 07:30:00,106.7,106.8,106.7,106.8,212120098.0
2008-01-29 07:31:00,106.81,106.84,106.8,106.82,212120098.0
2008-01-29 07:32:00,106.81,106.82,106.8,106.82,212120098.0
2008-01-29 07:33:00,106.81,106.84,106.81,106.82,212120098.0
2008-01-29 07:34:00,106.81,106.82,106.81,106.81,212120098.0
2008-01-29 07:35:00,106.82,106.82,106.79,106.79,212120098.0
2008-01-29 07:36:00,106.78,106.79,106.76,106.76,212120098.0
2008-01-29 07:37:00,106.77,106.8,106.77,106.78,212120098.0
2008-01-29 07:38:00,106.77,106.78,106.77,106.78,212120098.0
2008-01-29 07:39:00,106.77,106.78,106.77,106.78,212120098.0
2008-01-29 07:40:00,106.77,106.78,106.77,106.77,212120098.0
2008-01-29 07:41:00,106.76,106.78,106.76,106.77,212120098.0
2008-01-29 07:43:00,106.76,106.76,106.74,106.75,212120098.0
2008-01-29 07:44:00,106.76,106.76,106.73,106.73,212120098.0
2008-01-29 07:45:00,106.72,106.76,106.72,106.75,212120098.0
2008-01-29 07:46:00,106.74,106.76,106.74,106.76,212120098.0
2008-01-29 07:47:00,106.77,106.77,106.75,106.75,212120098.0
2008-01-29 07:48:00,106.74,106.75,106.74,106.74,212120098.0
2008-01-29 07:49:00,106.75,106.75,106.75,106.75,212120098.0
2008-01-29 07:50:00,106.76,106.76,106.75,106.76,212120098.0
2008-01-29 07:51:00,106.77,106.79,106.77,106.77,212120098.0
2008-01-29 07:52:00,106.78,106.78,106.77,106.78,212120098.0
2008-01-29 07:53:00,106.77,106.8,106.77,106.79,212120098.0
2008-01-29 07:54:00,106.8,106.83,106.8,106.82,212120098.0
2008-01-29 07:55:00,106.81,106.81,106.81,106.81,212120098.0
2008-01-29 07:56:00,106.8,106.8,106.79,106.79,212120098.0
2008-01-29 07:57:00,106.8,106.8,106.79,106.8,212120098.0
2008-01-29 07:58:00,106.62,106.62,106.605,106.615,212120098.0
2008-01-29 07:59:00,106.81,106.86,106.8,106.86,300800000.0
2008-01-29 08:00:00,106.85,106.85,106.8,106.8,300800000.0
2008-01-29 08:01:00,106.81,106.83,106.76,106.76,300800000.0
2008-01-29 08:02:00,106.77,106.8,106.74,106.76,300800000.0
2008-01-29 08:03:00,106.63,106.645,106.63,106.64,300800000.0
2008-01-29 08:04:00,106.74,106.74,106.71,106.72,1606900003.0
2008-01-29 08:05:00,106.71,106.72,106.7,106.71,1606900003.0
2008-01-29 08:06:00,106.72,106.72,106.71,106.72,1606900003.0
2008-01-29 08:07:00,106.73,106.73,106.7,106.7,1606900003.0
2008-01-29 08:08:00,106.71,106.79,106.7,106.79,1606900003.0
2008-01-29 08:09:00,106.78,106.79,106.76,106.76,1606900003.0
2008-01-29 08:10:00,106.77,106.84,106.76,106.84,1606900003.0
2008-01-29 08:11:00,106.83,106.83,106.78,106.79,1606900003.0
2008-01-29 08:12:00,106.645,106.65,106.635,106.635,1606900003.0
2008-01-29 08:13:00,106.82,106.84,106.8,106.83,1949299999.0
2008-01-29 08:14:00,106.82,106.82,106.8,106.8,1949299999.0
2008-01-29 08:15:00,106.81,106.83,106.81,106.83,1949299999.0
2008-01-29 08:16:00,106.82,106.82,106.78,106.78,1949299999.0
2008-01-29 08:17:00,106.79,106.79,106.78,106.79,1949299999.0
2008-01-29 08:18:00,106.78,106.79,106.77,106.77,1949299999.0
2008-01-29 08:19:00,106.78,106.79,106.77,106.79,1949299999.0
2008-01-29 08:20:00,106.745,106.75,106.72,106.735,1949299999.0
2008-01-29 08:21:00,106.735,106.735,106.72,106.72,1233400000.0
2008-01-29 08:22:00,106.7,106.71,106.65,106.68,1422399998.0
2008-01-29 08:23:00,106.7,106.705,106.69,106.705,1422399998.0
2008-01-29 08:24:00,106.73,106.74,106.69,106.71,801500000.0
2008-01-29 08:25:00,106.7,106.7,106.68,106.7,801500000.0
2008-01-29 08:26:00,106.7,106.73,106.695,106.73,801500000.0
2008-01-29 08:27:00,106.73,106.75,106.725,106.75,2027699987.0
2008-01-29 08:28:00,106.75,106.76,106.735,106.735,1794799996.0
2008-01-29 08:29:00,106.735,106.74,106.68,106.69,1625599999.0
2008-01-29 08:30:00,106.69,106.82,106.69,106.82,1315199989.0
2008-01-29 08:31:00,106.81,106.87,106.8,106.83,2083299994.0
2008-01-29 08:32:00,106.73,106.75,106.72,106.75,1527500009.0
2008-01-29 08:33:00,106.83,106.85,106.83,106.835,1527500009.0
2008-01-29 08:34:00,106.81,106.81,106.74,106.76,1817899990.0
2008-01-29 08:35:00,106.77,106.8,106.77,106.78,1817899990.0
2008-01-29 08:36:00,106.77,106.8,106.75,106.8,1817899990.0
2008-01-29 08:37:00,106.79,106.8,106.78,106.8,1817899990.0
2008-01-29 08:38:00,106.81,106.82,106.78,106.79,1817899990.0
2008-01-29 08:39:00,106.78,106.78,106.71,106.71,1817899990.0
2008-01-29 08:40:00,106.7,106.74,106.7,106.73,1817899990.0
2008-01-29 08:41:00,106.775,106.79,106.77,106.785,1817899990.0
2008-01-29 08:42:00,106.785,106.785,106.78,106.78,852900000.0
2008-01-29 08:43:00,106.78,106.78,106.75,106.765,537700000.0
2008-01-29 08:44:00,106.765,106.77,106.74,106.74,1756300000.0
2008-01-29 08:45:00,106.74,106.77,106.73,106.755,1609000000.0
2008-01-29 08:46:00,106.755,106.775,106.75,106.775,1209500000.0
2008-01-29 08:47:00,106.775,106.78,106.755,106.76,877900000.0
2008-01-29 08:48:00,106.76,106.76,106.75,106.755,940300000.0
2008-01-29 08:49:00,106.7,106.72,106.7,106.71,1775100001.0
2008-01-29 08:50:00,106.76,106.77,106.76,106.77,1775100001.0
2008-01-29 08:51:00,106.77,106.805,106.77,106.77,1246800000.0
2008-01-29 08:52:00,106.785,106.79,106.78,106.785,1129500000.0
2008-01-29 08:53:00,106.785,106.815,106.78,106.805,1010100000.0
2008-01-29 08:54:00,106.805,106.84,106.805,106.83,1638400000.0
2008-01-29 08:55:00,106.83,106.83,106.82,106.82,1549200000.0
2008-01-29 08:56:00,106.82,106.82,106.8,106.805,688100000.0
2008-01-29 08:57:00,106.805,106.81,106.795,106.81,920300000.0
2008-01-29 08:58:00,106.81,106.81,106.79,106.81,1057700000.0
2008-01-29 08:59:00,106.81,106.87,106.81,106.87,846500000.0
2008-01-29 09:00:00,106.87,106.87,106.795,106.815,1429500001.0
2008-01-29 09:01:00,106.81,106.845,106.77,106.77,943200000.0
2008-01-29 09:02:00,106.72,106.75,106.72,106.73,506100001.0
2008-01-29 09:03:00,106.72,106.73,106.69,106.69,506100001.0
2008-01-29 09:04:00,106.7,106.71,106.67,106.67,506100001.0
2008-01-29 09:05:00,106.73,106.73,106.72,106.725,506100001.0
2008-01-29 09:06:00,106.725,106.735,106.72,106.73,1907599997.0
2008-01-29 09:07:00,106.54,106.56,106.54,106.56,2019099997.0
2008-01-29 09:08:00,106.57,106.58,106.56,106.57,2019099997.0
2008-01-29 09:09:00,106.795,106.8,106.77,106.775,2019099997.0
2008-01-29 09:10:00,106.56,106.57,106.53,106.55,823199999.0
2008-01-29 09:11:00,106.84,106.845,106.79,106.805,823199999.0
2008-01-29 09:12:00,106.805,106.86,106.8,106.85,831099999.0
2008-01-29 09:13:00,106.85,106.85,106.82,106.845,710935035.0
2008-01-29 09:14:00,106.845,106.85,106.82,106.82,1263700000.0
2008-01-29 09:15:00,106.82,106.845,106.82,106.84,1132300000.0
2008-01-29 09:16:00,106.84,106.845,106.79,106.79,1636700000.0
2008-01-29 09:17:00,106.79,106.805,106.79,106.8,997200000.0
2008-01-29 09:18:00,106.8,106.805,106.775,106.78,1091999999.0
2008-01-29 09:19:00,106.78,106.8,106.78,106.8,1877400000.0
2008-01-29 09:20:00,106.8,106.81,106.8,106.8,1246400000.0
2008-01-29 09:21:00,106.8,106.8,106.705,106.705,1150800000.0
2008-01-29 09:22:00,106.705,106.72,106.655,106.69,1198000001.0
2008-01-29 09:23:00,106.69,106.765,106.685,106.745,733400000.0
2008-01-29 09:24:00,106.755,106.755,106.71,106.725,1783300006.0
2008-01-29 09:25:00,106.725,106.73,106.69,106.715,946600000.0
2008-01-29 09:26:00,106.715,106.725,106.685,106.685,1235000021.0
2008-01-29 09:27:00,106.55,106.56,106.54,106.55,2073100006.0
2008-01-29 09:28:00,106.56,106.57,106.55,106.56,2073100006.0
2008-01-29 09:29:00,106.57,106.59,106.56,106.56,2073100006.0
2008-01-29 09:30:00,106.55,106.57,106.55,106.57,2073100006.0
2008-01-29 09:31:00,106.56,106.56,106.55,106.56,2073100006.0
2008-01-29 09:32:00,106.55,106.57,106.55,106.57,2073100006.0
2008-01-29 09:33:00,106.58,106.58,106.57,106.57,2073100006.0
2008-01-29 09:34:00,106.56,106.57,106.56,106.57,2073100006.0
2008-01-29 09:35:00,106.56,106.56,106.56,106.56,2073100006.0
2008-01-29 09:36:00,106.785,106.81,106.76,106.81,2073100006.0
2008-01-29 09:37:00,106.53,106.56,106.53,106.54,1455400002.0
2008-01-29 09:38:00,106.55,106.61,106.55,106.6,1455400002.0
2008-01-29 09:39:00,106.59,106.59,106.57,106.58,1455400002.0
2008-01-29 09:40:00,106.59,106.6,106.59,106.59,1455400002.0
2008-01-29 09:41:00,106.58,106.6,106.58,106.58,1455400002.0
2008-01-29 09:42:00,106.57,106.58,106.57,106.57,1455400002.0
2008-01-29 09:43:00,106.58,106.58,106.56,106.56,1455400002.0
2008-01-29 09:44:00,106.725,106.73,106.705,106.705,1455400002.0
2008-01-29 09:45:00,106.57,106.57,106.57,106.57,835200004.0
2008-01-29 09:46:00,106.58,106.61,106.58,106.6,835200004.0
2008-01-29 09:47:00,106.61,106.61,106.59,106.6,835200004.0
2008-01-29 09:48:00,106.59,106.61,106.59,106.61,835200004.0
2008-01-29 09:49:00,106.715,106.74,106.71,106.74,835200004.0
2008-01-29 09:50:00,106.65,106.66,106.63,106.64,1297700011.0
2008-01-29 09:51:00,106.63,106.63,106.6,106.62,1297700011.0
2008-01-29 09:52:00,106.61,106.62,106.61,106.61,1297700011.0
2008-01-29 09:53:00,106.63,106.63,106.61,106.63,1297700011.0
2008-01-29 09:54:00,106.73,106.74,106.72,106.735,1297700011.0
2008-01-29 09:55:00,106.735,106.775,106.725,106.775,801400010.0
2008-01-29 09:56:00,106.775,106.805,106.775,106.78,123300000.0
2008-01-29 09:57:00,106.78,106.79,106.765,106.785,654100003.0
2008-01-29 09:58:00,106.785,106.785,106.77,106.785,127100000.0
2008-01-29 09:59:00,106.785,106.785,106.735,106.75,159300000.0
2008-01-29 10:00:00,106.75,106.775,106.73,106.735,170100001.0
2008-01-29 10:01:00,106.73,106.76,106.73,106.74,114400001.0
2008-01-29 10:02:00,106.735,106.76,106.73,106.74,258799999.0
2008-01-29 10:03:00,106.74,106.74,106.7,106.71,455500000.0
2008-01-29 10:04:00,106.71,106.725,106.675,106.675,99600000.0
2008-01-29 10:05:00,106.675,106.685,106.6,106.605,160000001.0
2008-01-29 10:06:00,106.6,106.61,106.525,106.56,900800002.0
2008-01-29 10:07:00,106.56,106.57,106.545,106.565,169600000.0
2008-01-29 10:08:00,106.57,106.59,106.57,106.585,130000000.0
2008-01-29 10:09:00,106.585,106.625,106.565,106.585,1728200004.0
2008-01-29 10:10:00,106.62,106.62,106.61,106.61,129500000.0
2008-01-29 10:11:00,106.62,106.63,106.62,106.63,129500000.0
2008-01-29 10:12:00,106.555,106.56,106.54,106.54,129500000.0
2008-01-29 10:13:00,106.535,106.54,106.475,106.485,380200001.0
2008-01-29 10:14:00,106.485,106.52,106.485,106.51,346700000.0
2008-01-29 10:15:00,106.51,106.54,106.485,106.54,431300002.0
2008-01-29 10:16:00,106.535,106.54,106.495,106.52,199500000.0
2008-01-29 10:17:00,106.52,106.535,106.52,106.535,568200000.0
2008-01-29 10:18:00,106.535,106.58,106.53,106.575,98100000.0
2008-01-29 10:19:00,106.575,106.615,106.56,106.605,402700000.0
2008-01-29 10:20:00,106.605,106.635,106.6,106.615,207299999.0
2008-01-29 10:21:00,106.615,106.615,106.54,106.565,134600000.0
2008-01-29 10:22:00,106.565,106.57,106.54,106.55,150100000.0
2008-01-29 10:23:00,106.55,106.595,106.545,106.59,169599994.0
2008-01-29 10:24:00,106.59,106.6,106.585,106.595,77200000.0
2008-01-29 10:25:00,106.595,106.605,106.56,106.575,92300000.0
2008-01-29 10:26:00,106.575,106.58,106.56,106.565,56200000.0
2008-01-29 10:27:00,106.555,106.575,106.555,106.57,66900000.0
2008-01-29 10:28:00,106.57,106.585,106.565,106.575,87700000.0
2008-01-29 10:29:00,106.575,106.605,106.57,106.57,284500000.0
2008-01-29 10:30:00,106.575,106.585,106.555,106.585,643100001.0
2008-01-29 10:31:00,106.585,106.59,106.565,106.57,661200000.0
2008-01-29 10:32:00,106.57,106.58,106.565,106.58,1013199999.0
2008-01-29 10:33:00,106.575,106.59,106.575,106.585,1917099993.0
2008-01-29 10:34:00,106.585,106.59,106.57,106.575,1186400037.0
2008-01-29 10:35:00,106.63,106.66,106.63,106.64,798150002.0
2008-01-29 10:36:00,106.565,106.565,106.525,106.555,798150002.0
2008-01-29 10:37:00,106.56,106.57,106.53,106.555,377600001.0
2008-01-29 10:38:00,106.555,106.62,106.555,106.61,808600000.0
2008-01-29 10:39:00,106.62,106.62,106.59,106.6,100400000.0
2008-01-29 10:40:00,106.6,106.615,106.59,106.605,73600000.0
2008-01-29 10:41:00,106.6,106.61,106.585,106.585,268300001.0
2008-01-29 10:42:00,106.58,106.59,106.58,106.585,178600000.0
2008-01-29 10:43:00,106.585,106.59,106.57,106.57,96800000.0
2008-01-29 10:44:00,106.58,106.58,106.56,106.565,399100000.0
2008-01-29 10:45:00,106.57,106.59,106.565,106.59,144900000.0
2008-01-29 10:46:00,106.59,106.625,106.585,106.62,320900000.0
2008-01-29 10:47:00,106.62,106.635,106.605,106.615,208400000.0
2008-01-29 10:48:00,106.615,106.63,106.605,106.625,76500000.0
2008-01-29 10:49:00,106.625,106.66,106.615,106.65,179100000.0
2008-01-29 10:50:00,106.65,106.67,106.635,106.65,933799996.0
2008-01-29 10:51:00,106.65,106.65,106.61,106.625,1831300024.0
2008-01-29 10:52:00,106.625,106.635,106.61,106.625,1828499999.0
2008-01-29 10:53:00,106.625,106.645,106.61,106.645,221200000.0
2008-01-29 10:54:00,106.645,106.645,106.63,106.645,130900000.0
2008-01-29 10:55:00,106.645,106.65,106.63,106.64,1510999999.0
2008-01-29 10:56:00,106.635,106.64,106.625,106.63,322900007.0
2008-01-29 10:57:00,106.63,106.63,106.615,106.615,1736300000.0
2008-01-29 10:58:00,106.615,106.645,106.615,106.64,917199999.0
2008-01-29 10:59:00,106.64,106.645,106.62,106.625,121800000.0
2008-01-29 11:00:00,106.625,106.645,106.615,106.63,707699996.0
2008-01-29 11:01:00,106.625,106.63,106.6,106.615,721300000.0
2008-01-29 11:02:00,106.615,106.63,106.615,106.625,768900002.0
2008-01-29 11:03:00,106.625,106.64,106.62,106.625,176600000.0
2008-01-29 11:04:00,106.625,106.65,106.62,106.64,125500000.0
2008-01-29 11:05:00,106.63,106.645,106.625,106.635,269600001.0
2008-01-29 11:06:00,106.635,106.64,106.63,106.635,78400000.0
2008-01-29 11:07:00,106.61,106.62,106.6,106.61,1237500000.0
2008-01-29 11:08:00,106.625,106.635,106.62,106.635,1237500000.0
2008-01-29 11:09:00,106.635,106.635,106.62,106.625,113400000.0
2008-01-29 11:10:00,106.625,106.63,106.615,106.62,276600006.0
2008-01-29 11:11:00,106.625,106.64,106.62,106.64,235500000.0
2008-01-29 11:12:00,106.635,106.7,106.63,106.69,402900000.0
2008-01-29 11:13:00,106.69,106.72,106.68,106.695,147200000.0
2008-01-29 11:14:00,106.695,106.705,106.66,106.665,123200000.0
2008-01-29 11:15:00,106.665,106.67,106.65,106.655,98400000.0
2008-01-29 11:16:00,106.655,106.685,106.655,106.67,95700000.0
2008-01-29 11:17:00,106.67,106.68,106.655,106.665,1107599999.0
2008-01-29 11:18:00,106.665,106.69,106.66,106.685,358900000.0
2008-01-29 11:19:00,106.685,106.72,106.68,106.7,279900000.0
2008-01-29 11:20:00,106.7,106.715,106.675,106.715,795900001.0
2008-01-29 11:21:00,106.715,106.715,106.685,106.695,1538800000.0
2008-01-29 11:22:00,106.695,106.73,106.685,106.715,805100000.0
2008-01-29 11:23:00,106.715,106.73,106.695,106.705,595300000.0
2008-01-29 11:24:00,106.705,106.705,106.68,106.705,470100000.0
2008-01-29 11:25:00,106.705,106.72,106.7,106.72,94100000.0
2008-01-29 11:26:00,106.72,106.72,106.7,106.7,157400000.0
2008-01-29 11:27:00,106.7,106.72,106.7,106.705,111800000.0
2008-01-29 11:28:00,106.705,106.71,106.68,106.695,220800000.0
2008-01-29 11:29:00,106.695,106.71,106.69,106.7,91400000.0
2008-01-29 11:30:00,106.7,106.7,106.68,106.68,65700000.0
2008-01-29 11:31:00,106.68,106.7,106.675,106.675,96100000.0
2008-01-29 11:32:00,106.675,106.68,106.665,106.68,130500000.0
2008-01-29 11:33:00,106.68,106.68,106.635,106.635,1664499989.0
2008-01-29 11:34:00,106.625,106.665,106.625,106.655,434799999.0
2008-01-29 11:35:00,106.655,106.67,106.645,106.65,617400000.0
2008-01-29 11:36:00,106.655,106.665,106.65,106.66,61200000.0
2008-01-29 11:37:00,106.66,106.665,106.66,106.665,95600000.0
2008-01-29 11:38:00,106.665,106.67,106.65,106.665,164100000.0
2008-01-29 11:39:00,106.665,106.67,106.64,106.645,131700001.0
2008-01-29 11:40:00,106.645,106.65,106.635,106.645,746200000.0
2008-01-29 11:41:00,106.64,106.65,106.635,106.635,324800000.0
2008-01-29 11:42:00,106.635,106.635,106.595,106.6,128299999.0
2008-01-29 11:43:00,106.605,106.61,106.565,106.575,658599998.0
2008-01-29 11:44:00,106.57,106.58,106.55,106.575,389500000.0
2008-01-29 11:45:00,106.58,106.615,106.575,106.6,876599998.0
2008-01-29 11:46:00,106.595,106.605,106.59,106.59,77100000.0
2008-01-29 11:47:00,106.59,106.615,106.58,106.605,603100001.0
2008-01-29 11:48:00,106.605,106.645,106.6,106.64,1036399998.0
2008-01-29 11:49:00,106.64,106.705,106.61,106.705,178999998.0
2008-01-29 11:50:00,106.705,106.75,106.675,106.685,673700001.0
2008-01-29 11:51:00,106.685,106.705,106.62,106.65,1377200000.0
2008-01-29 11:52:00,106.645,106.67,106.645,106.67,260000000.0
2008-01-29 11:53:00,106.665,106.69,106.655,106.685,289700001.0
2008-01-29 11:54:00,106.685,106.69,106.655,106.67,724400001.0
2008-01-29 11:55:00,106.67,106.68,106.66,106.675,130000000.0
2008-01-29 11:56:00,106.675,106.685,106.67,106.675,65600000.0
2008-01-29 11:57:00,106.67,106.685,106.67,106.685,170900000.0
2008-01-29 11:58:00,106.685,106.69,106.68,106.685,819100000.0
2008-01-29 11:59:00,106.685,106.685,106.67,106.685,512200018.0
2008-01-29 12:00:00,106.685,106.69,106.665,106.665,138500000.0
2008-01-29 12:01:00,106.665,106.67,106.65,106.65,737100001.0
2008-01-29 12:02:00,106.65,106.65,106.635,106.65,99400000.0
2008-01-29 12:03:00,106.65,106.65,106.64,106.645,157900000.0
2008-01-29 12:04:00,106.645,106.66,106.645,106.66,1250400001.0
2008-01-29 12:05:00,106.66,106.665,106.65,106.65,900200010.0
2008-01-29 12:06:00,106.645,106.645,106.625,106.635,1118100001.0
2008-01-29 12:07:00,106.635,106.635,106.61,106.615,1292100000.0
2008-01-29 12:08:00,106.615,106.65,106.61,106.65,1015300003.0
2008-01-29 12:09:00,106.65,106.67,106.65,106.66,1097700000.0
2008-01-29 12:10:00,106.66,106.66,106.65,106.65,1043100000.0
2008-01-29 12:11:00,106.65,106.66,106.65,106.65,424000000.0
2008-01-29 12:12:00,106.65,106.66,106.645,106.655,1509999979.0
2008-01-29 12:13:00,106.66,106.66,106.645,106.655,1360100002.0
2008-01-29 12:14:00,106.655,106.67,106.655,106.67,289800000.0
2008-01-29 12:15:00,106.67,106.67,106.66,106.67,317000000.0
2008-01-29 12:16:00,106.67,106.67,106.655,106.655,445000001.0
2008-01-29 12:17:00,106.655,106.66,106.65,106.65,884600022.0
2008-01-29 12:18:00,106.655,106.66,106.65,106.66,343700000.0
2008-01-29 12:19:00,106.66,106.69,106.65,106.67,1132000005.0
2008-01-29 12:20:00,106.67,106.685,106.67,106.685,642470104.0
2008-01-29 12:21:00,106.685,106.69,106.67,106.68,186600000.0
2008-01-29 12:22:00,106.68,106.685,106.665,106.665,374600000.0
2008-01-29 12:23:00,106.665,106.68,106.665,106.665,780699979.0
2008-01-29 12:24:00,106.67,106.685,106.665,106.685,1387199957.0
2008-01-29 12:25:00,106.685,106.69,106.68,106.69,834800000.0
2008-01-29 12:26:00,106.69,106.69,106.68,106.69,650100000.0
2008-01-29 12:27:00,106.69,106.69,106.645,106.67,748515842.0
2008-01-29 12:28:00,106.67,106.675,106.66,106.67,1137700000.0
2008-01-29 12:29:00,106.67,106.675,106.665,106.67,746400006.0
2008-01-29 12:30:00,106.67,106.67,106.655,106.665,674400000.0
2008-01-29 12:31:00,106.665,106.675,106.66,106.665,832800000.0
2008-01-29 12:32:00,106.665,106.68,106.665,106.67,885500000.0
2008-01-29 12:33:00,106.67,106.68,106.67,106.67,1155500000.0
2008-01-29 12:34:00,106.67,106.675,106.67,106.67,1172100000.0
2008-01-29 12:35:00,106.89,106.91,106.89,106.89,1927000021.0
2008-01-29 12:36:00,106.68,106.695,106.68,106.695,1927000021.0
2008-01-29 12:37:00,106.695,106.7,106.68,106.685,84200000.0
2008-01-29 12:38:00,106.685,106.69,106.67,106.67,41000000.0
2008-01-29 12:39:00,106.67,106.685,106.67,106.685,470400002.0
2008-01-29 12:40:00,106.685,106.69,106.675,106.68,1506400000.0
2008-01-29 12:41:00,106.675,106.685,106.675,106.68,2116300025.0
2008-01-29 12:42:00,106.77,106.78,106.75,106.77,1347399980.0
2008-01-29 12:43:00,106.68,106.69,106.675,106.69,1347399980.0
2008-01-29 12:44:00,106.69,106.69,106.675,106.685,885400003.0
2008-01-29 12:45:00,106.685,106.7,106.685,106.695,950500000.0
2008-01-29 12:46:00,106.695,106.7,106.69,106.69,368900000.0
2008-01-29 12:47:00,106.69,106.69,106.68,106.69,1172500000.0
2008-01-29 12:48:00,106.69,106.69,106.675,106.69,625800000.0
2008-01-29 12:49:00,106.69,106.71,106.68,106.695,1589400008.0
2008-01-29 12:50:00,106.695,106.725,106.695,106.715,1506400000.0
2008-01-29 12:51:00,106.715,106.725,106.71,106.71,1596000000.0
2008-01-29 12:52:00,106.71,106.72,106.7,106.7,1473700001.0
2008-01-29 12:53:00,106.715,106.74,106.715,106.735,1006300003.0
2008-01-29 12:54:00,106.735,106.795,106.73,106.775,552000000.0
2008-01-29 12:55:00,106.775,106.795,106.765,106.79,1561599996.0
2008-01-29 12:56:00,106.79,106.79,106.77,106.78,978800000.0
2008-01-29 12:57:00,106.78,106.84,106.78,106.825,1770600001.0
2008-01-29 12:58:00,106.76,106.76,106.74,106.75,742600004.0
2008-01-29 12:59:00,106.83,106.83,106.78,106.815,742600004.0
2008-01-29 13:00:00,106.815,106.82,106.81,106.82,82000000.0
2008-01-29 13:01:00,106.82,106.84,106.82,106.83,132700000.0
2008-01-29 13:02:00,106.83,106.835,106.815,106.82,133900000.0
2008-01-29 13:03:00,106.82,106.82,106.785,106.785,904900002.0
2008-01-29 13:04:00,106.785,106.79,106.75,106.765,260600000.0
2008-01-29 13:05:00,106.765,106.795,106.75,106.795,297400000.0
2008-01-29 13:06:00,106.795,106.795,106.775,106.79,1558199988.0
2008-01-29 13:07:00,106.785,106.795,106.77,106.79,757800000.0
2008-01-29 13:08:00,106.79,106.825,106.78,106.805,887499996.0
2008-01-29 13:09:00,106.805,106.865,106.78,106.805,427400000.0
2008-01-29 13:10:00,106.805,106.82,106.8,106.815,437300000.0
2008-01-29 13:11:00,106.815,106.845,106.81,106.82,402199999.0
2008-01-29 13:12:00,106.82,106.83,106.81,106.815,360500000.0
2008-01-29 13:13:00,106.815,106.86,106.805,106.835,1281600004.0
2008-01-29 13:14:00,106.835,106.855,106.825,106.855,988100005.0
2008-01-29 13:15:00,106.855,106.865,106.84,106.84,195100000.0
2008-01-29 13:16:00,106.84,106.855,106.84,106.85,344800000.0
2008-01-29 13:17:00,106.85,106.85,106.83,106.84,270800000.0
2008-01-29 13:18:00,106.84,106.97,106.84,106.955,397707581.0
2008-01-29 13:19:00,106.955,106.975,106.925,106.93,476799999.0
2008-01-29 13:20:00,106.93,106.935,106.915,106.915,1167900030.0
2008-01-29 13:21:00,106.915,106.94,106.915,106.935,410640002.0
2008-01-29 13:22:00,106.935,106.965,106.93,106.93,271400000.0
2008-01-29 13:23:00,106.93,106.95,106.93,106.94,603000000.0
2008-01-29 13:24:00,106.94,106.94,106.925,106.93,105600000.0
2008-01-29 13:25:00,106.925,106.935,106.92,106.93,138400000.0
2008-01-29 13:26:00,106.93,106.93,106.915,106.915,162600000.0
2008-01-29 13:27:00,106.915,106.92,106.905,106.905,90600000.0
2008-01-29 13:28:00,106.905,106.91,106.885,106.885,159300000.0
2008-01-29 13:29:00,106.885,106.885,106.875,106.875,112600000.0
2008-01-29 13:30:00,106.87,106.89,106.865,106.87,670099999.0
2008-01-29 13:31:00,106.87,106.87,106.845,106.865,1722099996.0
2008-01-29 13:32:00,106.87,106.91,106.865,106.895,1096399986.0
2008-01-29 13:33:00,106.895,106.895,106.87,106.87,162800000.0
2008-01-29 13:34:00,106.87,106.92,106.87,106.9,207200000.0
2008-01-29 13:35:00,106.9,106.915,106.885,106.9,1578799971.0
2008-01-29 13:36:00,106.9,106.905,106.89,106.89,463400000.0
2008-01-29 13:37:00,106.89,106.895,106.875,106.895,1569299989.0
2008-01-29 13:38:00,106.895,106.895,106.85,106.855,295800000.0
2008-01-29 13:39:00,106.855,106.86,106.855,106.855,197300000.0
2008-01-29 13:40:00,106.855,106.87,106.815,106.82,179400000.0
2008-01-29 13:41:00,106.82,106.82,106.78,106.785,483600000.0
2008-01-29 13:42:00,106.785,106.795,106.755,106.785,1178900000.0
2008-01-29 13:43:00,106.785,106.795,106.785,106.785,549900000.0
2008-01-29 13:44:00,106.785,106.785,106.745,106.775,385799995.0
2008-01-29 13:45:00,106.77,106.775,106.73,106.775,205800000.0
2008-01-29 13:46:00,106.775,106.78,106.76,106.765,1715499978.0
2008-01-29 13:47:00,106.765,106.775,106.745,106.77,1577200000.0
2008-01-29 13:48:00,106.77,106.77,106.74,106.75,258899999.0
2008-01-29 13:49:00,106.75,106.765,106.745,106.75,931600000.0
2008-01-29 13:50:00,106.75,106.77,106.73,106.76,596700000.0
2008-01-29 13:51:00,106.76,106.78,106.76,106.775,119300000.0
2008-01-29 13:52:00,106.775,106.79,106.77,106.77,114600000.0
2008-01-29 13:53:00,106.77,106.78,106.75,106.755,1390899999.0
2008-01-29 13:54:00,106.755,106.76,106.72,106.72,1446700003.0
2008-01-29 13:55:00,106.72,106.765,106.72,106.765,137300000.0
2008-01-29 13:56:00,106.765,106.8,106.75,106.79,153600000.0
2008-01-29 13:57:00,106.79,106.79,106.745,106.75,534700002.0
2008-01-29 13:58:00,106.87,106.89,106.87,106.88,1228599998.0
2008-01-29 13:59:00,106.89,106.93,106.88,106.93,1228599998.0
2008-01-29 14:00:00,106.75,106.75,106.73,106.745,1228599998.0
2008-01-29 14:01:00,106.745,106.775,106.745,106.76,716300000.0
2008-01-29 14:02:00,106.76,106.76,106.72,106.735,164800000.0
2008-01-29 14:03:00,106.735,106.765,106.735,106.75,118200000.0
2008-01-29 14:04:00,106.75,106.75,106.715,106.715,522499997.0
2008-01-29 14:05:00,106.715,106.72,106.685,106.715,1476799980.0
2008-01-29 14:06:00,106.715,106.735,106.715,106.735,431400000.0
2008-01-29 14:07:00,106.735,106.775,106.735,106.74,955800001.0
2008-01-29 14:08:00,106.745,106.765,106.735,106.76,616200004.0
2008-01-29 14:09:00,106.75,106.79,106.745,106.785,725299996.0
2008-01-29 14:10:00,106.785,106.785,106.755,106.765,384299994.0
2008-01-29 14:11:00,106.75,106.755,106.74,106.74,179300000.0
2008-01-29 14:12:00,106.74,106.805,106.74,106.78,324800000.0
2008-01-29 14:13:00,106.78,106.8,106.75,106.765,247700000.0
2008-01-29 14:14:00,106.765,106.775,106.76,106.775,328900000.0
2008-01-29 14:15:00,106.775,106.78,106.75,106.78,724399999.0
2008-01-29 14:16:00,106.78,106.78,106.76,106.765,1672300019.0
2008-01-29 14:17:00,106.77,106.78,106.745,106.77,905699996.0
2008-01-29 14:18:00,106.77,106.78,106.765,106.78,1162200000.0
2008-01-29 14:19:00,106.78,106.785,106.76,106.77,186900000.0
2008-01-29 14:20:00,106.77,106.78,106.76,106.76,127700000.0
2008-01-29 14:21:00,106.765,106.78,106.76,106.775,557299999.0
2008-01-29 14:22:00,106.775,106.78,106.76,106.76,1273300000.0
2008-01-29 14:23:00,106.92,106.93,106.92,106.93,972500000.0
2008-01-29 14:24:00,106.92,106.92,106.91,106.92,972500000.0
2008-01-29 14:25:00,106.76,106.79,106.76,106.785,972500000.0
2008-01-29 14:26:00,106.785,106.79,106.775,106.78,126100000.0
2008-01-29 14:27:00,106.78,106.86,106.765,106.85,1281199999.0
2008-01-29 14:28:00,106.845,106.9,106.845,106.89,529299999.0
2008-01-29 14:29:00,106.885,106.9,106.865,106.88,991299991.0
2008-01-29 14:30:00,106.88,106.9,106.88,106.89,123500000.0
2008-01-29 14:31:00,106.89,106.89,106.83,106.86,783100001.0
2008-01-29 14:32:00,106.87,106.87,106.85,106.87,104100000.0
2008-01-29 14:33:00,106.87,106.88,106.855,106.87,178300000.0
2008-01-29 14:34:00,106.87,106.9,106.865,106.9,310700000.0
2008-01-29 14:35:00,106.9,107.055,106.9,106.98,887800007.0
2008-01-29 14:36:00,106.975,107.005,106.96,106.99,205400000.0
2008-01-29 14:37:00,106.99,106.99,106.92,106.935,542300000.0
2008-01-29 14:38:00,106.935,106.97,106.935,106.955,399199997.0
2008-01-29 14:39:00,106.955,106.955,106.91,106.94,753199999.0
2008-01-29 14:40:00,106.94,106.945,106.92,106.93,1144400000.0
2008-01-29 14:41:00,106.93,106.955,106.93,106.94,145500000.0
2008-01-29 14:42:00,106.94,106.97,106.935,106.96,1313099975.0
2008-01-29 14:43:00,106.96,106.985,106.93,106.965,413450001.0
2008-01-29 14:44:00,106.96,107.0,106.96,106.97,744700000.0
2008-01-29 14:45:00,106.97,106.99,106.97,106.99,387499999.0
2008-01-29 14:46:00,106.99,107.03,106.97,107.03,321400000.0
2008-01-29 14:47:00,107.03,107.055,107.01,107.045,547100003.0
2008-01-29 14:48:00,107.045,107.17,107.03,107.13,1074400007.0
2008-01-29 14:49:00,107.125,107.13,107.02,107.03,509200002.0
2008-01-29 14:50:00,107.025,107.07,106.96,106.965,1091200001.0
2008-01-29 14:51:00,106.965,107.015,106.93,107.015,775200000.0
2008-01-29 14:52:00,107.015,107.015,106.92,106.96,1664799976.0
2008-01-29 14:53:00,106.96,106.96,106.93,106.945,173400000.0
2008-01-29 14:54:00,106.945,106.945,106.9,106.905,149537160.0
2008-01-29 14:55:00,106.905,106.955,106.9,106.94,165400000.0
2008-01-29 14:56:00,106.94,106.945,106.93,106.935,329600006.0
2008-01-29 14:57:00,106.935,106.94,106.865,106.875,1491500000.0
2008-01-29 14:58:00,106.88,106.9,106.88,106.895,91200000.0
2008-01-29 14:59:00,106.895,106.94,106.89,106.94,139600001.0
2008-01-29 15:00:00,106.94,106.96,106.94,106.95,217700001.0
2008-01-29 15:01:00,106.95,106.98,106.95,106.98,294999997.0
2008-01-29 15:02:00,106.98,106.985,106.955,106.955,145600000.0
2008-01-29 15:03:00,106.955,106.96,106.93,106.94,223900000.0
2008-01-29 15:04:00,106.94,106.95,106.9,106.93,195100000.0
2008-01-29 15:05:00,106.93,106.95,106.93,106.935,133100000.0
2008-01-29 15:06:00,106.935,106.94,106.925,106.925,540200000.0
2008-01-29 15:07:00,106.925,106.93,106.9,106.9,329700001.0
2008-01-29 15:08:00,106.9,106.915,106.855,106.905,2103599997.0
2008-01-29 15:09:00,106.905,106.905,106.88,106.9,121100000.0
2008-01-29 15:10:00,106.99,107.04,106.99,107.03,1140799979.0
2008-01-29 15:11:00,106.895,106.95,106.895,106.94,1140799979.0
2008-01-29 15:12:00,106.94,106.955,106.9,106.9,407400000.0
2008-01-29 15:13:00,106.9,106.94,106.9,106.935,600900000.0
2008-01-29 15:14:00,106.93,106.99,106.93,106.985,436500007.0
2008-01-29 15:15:00,106.985,106.985,106.96,106.975,775700000.0
2008-01-29 15:16:00,106.97,106.975,106.905,106.915,341100000.0
2008-01-29 15:17:00,106.915,106.94,106.915,106.94,790899995.0
2008-01-29 15:18:00,106.94,106.955,106.91,106.945,170699999.0
2008-01-29 15:19:00,106.94,106.945,106.925,106.94,305900000.0
2008-01-29 15:20:00,106.94,106.945,106.925,106.945,1752700004.0
2008-01-29 15:21:00,106.945,106.945,106.92,106.93,380300000.0
2008-01-29 15:22:00,106.93,106.955,106.93,106.94,1112800000.0
2008-01-29 15:23:00,106.94,106.94,106.935,106.94,102500000.0
2008-01-29 15:24:00,106.94,106.94,106.92,106.93,128400000.0
2008-01-29 15:25:00,106.94,106.94,106.94,106.94,1392900000.0
2008-01-29 15:26:00,106.92,106.96,106.9,106.96,1392900000.0
2008-01-29 15:27:00,106.96,106.96,106.935,106.945,1259700001.0
2008-01-29 15:28:00,106.945,106.97,106.94,106.945,1260299999.0
2008-01-29 15:29:00,106.945,106.97,106.915,106.935,1152000005.0
2008-01-29 15:30:00,106.935,107.23,106.92,107.18,487406790.0
2008-01-29 15:31:00,107.18,107.18,107.105,107.115,589000001.0
2008-01-29 15:32:00,107.12,107.135,107.045,107.095,559300004.0
2008-01-29 15:33:00,107.095,107.11,107.03,107.06,152700000.0
2008-01-29 15:34:00,107.06,107.06,106.995,107.035,145400000.0
2008-01-29 15:35:00,107.035,107.065,107.03,107.045,355400000.0
2008-01-29 15:36:00,107.06,107.105,107.06,107.1,88200000.0
2008-01-29 15:37:00,107.1,107.14,107.095,107.1,178300000.0
2008-01-29 15:38:00,107.1,107.13,107.095,107.13,143300000.0
2008-01-29 15:39:00,107.125,107.14,107.11,107.13,226200000.0
2008-01-29 15:40:00,107.13,107.13,107.095,107.11,802500000.0
2008-01-29 15:41:00,107.105,107.12,107.09,107.11,676199998.0
2008-01-29 15:42:00,107.11,107.13,107.095,107.105,812000001.0
2008-01-29 15:43:00,107.11,107.13,107.105,107.12,534100000.0
2008-01-29 15:44:00,107.12,107.12,107.09,107.11,491800000.0
2008-01-29 15:45:00,107.11,107.18,107.11,107.155,207400000.0
2008-01-29 15:46:00,107.155,107.17,107.12,107.13,604100000.0
2008-01-29 15:47:00,106.95,106.95,106.92,106.92,1375500000.0
2008-01-29 15:48:00,107.115,107.12,107.1,107.11,1375500000.0
2008-01-29 15:49:00,107.11,107.115,107.06,107.085,1219199999.0
2008-01-29 15:50:00,107.085,107.12,107.085,107.11,1153200004.0
2008-01-29 15:51:00,107.11,107.12,107.1,107.115,285300000.0
2008-01-29 15:52:00,107.115,107.12,107.1,107.1,184800000.0
2008-01-29 15:53:00,107.1,107.115,107.085,107.085,240900000.0
2008-01-29 15:54:00,107.085,107.09,107.065,107.07,351600000.0
2008-01-29 15:55:00,107.07,107.07,107.03,107.04,87700000.0
2008-01-29 15:56:00,107.04,107.04,107.0,107.015,1274799989.0
2008-01-29 15:57:00,107.015,107.02,106.955,106.97,445900005.0
2008-01-29 15:58:00,106.97,106.98,106.92,106.94,772944196.0
2008-01-29 15:59:00,106.945,106.97,106.935,106.94,531099993.0
2008-01-29 16:00:00,106.945,106.945,106.84,106.91,806049998.0
2008-01-29 16:01:00,106.91,106.91,106.86,106.905,190700000.0
2008-01-29 16:02:00,106.905,106.945,106.9,106.945,96900000.0
2008-01-29 16:03:00,106.945,106.95,106.94,106.945,100800000.0
2008-01-29 16:04:00,106.945,106.955,106.93,106.945,786399996.0
2008-01-29 16:05:00,106.95,107.025,106.945,107.025,428250000.0
2008-01-29 16:06:00,107.02,107.045,107.02,107.04,379800000.0
2008-01-29 16:07:00,107.04,107.04,107.02,107.03,83400000.0
2008-01-29 16:08:00,107.03,107.03,107.01,107.01,84300000.0
2008-01-29 16:09:00,107.01,107.015,106.965,107.015,1121600014.0
2008-01-29 16:10:00,107.015,107.06,107.005,107.05,440000000.0
2008-01-29 16:11:00,107.05,107.055,107.025,107.04,524800000.0
2008-01-29 16:12:00,107.04,107.06,107.035,107.045,929100002.0
2008-01-29 16:13:00,107.045,107.06,107.03,107.04,107000000.0
2008-01-29 16:14:00,107.04,107.04,106.985,106.985,183900000.0
2008-01-29 16:15:00,106.99,107.03,106.985,107.02,1082800000.0
2008-01-29 16:16:00,107.02,107.05,107.015,107.04,168400000.0
2008-01-29 16:17:00,107.04,107.055,107.005,107.015,649399996.0
2008-01-29 16:18:00,107.015,107.02,107.005,107.02,973599970.0
2008-01-29 16:19:00,107.02,107.03,107.0,107.0,339300000.0
2008-01-29 16:20:00,107.0,107.01,106.985,107.01,628099995.0
2008-01-29 16:21:00,107.005,107.02,107.0,107.0,370300000.0
2008-01-29 16:22:00,107.0,107.005,106.99,107.0,412100000.0
2008-01-29 16:23:00,107.0,107.0,106.93,106.935,235500000.0
2008-01-29 16:24:00,106.935,106.945,106.93,106.935,1576799967.0
2008-01-29 16:25:00,106.935,106.955,106.935,106.95,145000000.0
2008-01-29 16:26:00,106.95,106.95,106.94,106.94,136600000.0
2008-01-29 16:27:00,106.94,106.955,106.94,106.955,124200000.0
2008-01-29 16:28:00,106.955,106.97,106.955,106.97,131200000.0
2008-01-29 16:29:00,106.97,107.015,106.97,107.01,162300000.0
2008-01-29 16:30:00,107.01,107.02,106.985,107.02,415200002.0
2008-01-29 16:31:00,107.02,107.03,106.975,106.985,661999994.0
2008-01-29 16:32:00,106.98,107.02,106.94,107.01,769099999.0
2008-01-29 16:33:00,107.005,107.05,106.995,107.02,1075899989.0
2008-01-29 16:34:00,107.02,107.075,107.02,107.055,157400000.0
2008-01-29 16:35:00,107.055,107.07,107.015,107.04,644300003.0
2008-01-29 16:36:00,107.04,107.04,106.99,107.015,829600001.0
2008-01-29 16:37:00,107.015,107.04,106.99,107.005,1160200000.0
2008-01-29 16:38:00,107.01,107.05,107.01,107.045,336100000.0
2008-01-29 16:39:00,107.045,107.06,107.025,107.025,910700000.0
2008-01-29 16:40:00,107.03,107.03,106.98,107.01,284000000.0
2008-01-29 16:41:00,107.01,107.01,106.975,106.98,478600001.0
2008-01-29 16:42:00,106.98,107.015,106.955,106.97,1014300007.0
2008-01-29 16:43:00,106.975,106.985,106.945,106.965,1013200003.0
2008-01-29 16:44:00,106.965,106.97,106.94,106.94,146800000.0
2008-01-29 16:45:00,106.95,106.99,106.945,106.985,228904487.0
2008-01-29 16:46:00,106.985,106.995,106.945,106.97,1033000008.0
2008-01-29 16:47:00,106.97,106.975,106.935,106.935,700200005.0
2008-01-29 16:48:00,106.935,106.94,106.91,106.91,698099996.0
2008-01-29 16:49:00,106.91,106.93,106.91,106.92,147600000.0
2008-01-29 16:50:00,106.92,106.94,106.915,106.925,943499994.0
2008-01-29 16:51:00,106.93,106.93,106.89,106.89,375200000.0
2008-01-29 16:52:00,106.89,106.91,106.88,106.9,164900000.0
2008-01-29 16:53:00,106.9,106.9,106.85,106.87,1031800006.0
2008-01-29 16:54:00,106.87,106.88,106.82,106.84,1540203479.0
2008-01-29 16:55:00,106.84,106.91,106.84,106.885,151300000.0
2008-01-29 16:56:00,106.885,106.89,106.835,106.845,191000000.0
2008-01-29 16:57:00,106.84,106.85,106.76,106.795,667100001.0
2008-01-29 16:58:00,106.795,106.81,106.77,106.775,334800000.0
2008-01-29 16:59:00,106.775,106.775,106.695,106.705,373864935.0
2008-01-29 17:00:00,106.705,106.79,106.7,106.745,377708815.0
2008-01-29 17:01:00,106.745,106.76,106.665,106.705,195600000.0
2008-01-29 17:02:00,106.7,106.7,106.645,106.7,759200000.0
2008-01-29 17:03:00,106.7,106.78,106.7,106.77,141800000.0
2008-01-29 17:04:00,106.77,106.77,106.735,106.76,546700006.0
2008-01-29 17:05:00,106.76,106.825,106.76,106.825,227700000.0
2008-01-29 17:06:00,106.825,106.86,106.805,106.83,1012200017.0
2008-01-29 17:07:00,106.98,106.99,106.97,106.97,166500000.0
2008-01-29 17:08:00,106.98,107.02,106.98,107.01,166500000.0
2008-01-29 17:09:00,106.875,106.875,106.815,106.855,166500000.0
2008-01-29 17:10:00,106.855,106.885,106.81,106.88,211100001.0
2008-01-29 17:11:00,106.875,106.905,106.855,106.9,1016200012.0
2008-01-29 17:12:00,106.905,106.98,106.905,106.955,207500000.0
2008-01-29 17:13:00,106.96,106.97,106.93,106.935,569399999.0
2008-01-29 17:14:00,106.935,106.94,106.91,106.925,90600000.0
2008-01-29 17:15:00,106.925,106.965,106.92,106.965,122700000.0
2008-01-29 17:16:00,106.965,106.975,106.915,106.97,525499999.0
2008-01-29 17:17:00,106.965,106.985,106.95,106.98,106300000.0
2008-01-29 17:18:00,106.98,106.985,106.92,106.92,119900000.0
2008-01-29 17:19:00,106.925,106.94,106.885,106.89,810400001.0
2008-01-29 17:20:00,106.895,106.94,106.88,106.93,267400000.0
2008-01-29 17:21:00,106.94,106.965,106.93,106.96,172600000.0
2008-01-29 17:22:00,106.96,106.975,106.945,106.96,1107600039.0
2008-01-29 17:23:00,106.96,106.975,106.94,106.94,125000000.0
2008-01-29 17:24:00,106.94,106.955,106.91,106.935,530599996.0
2008-01-29 17:25:00,106.93,107.015,106.93,107.0,667600001.0
2008-01-29 17:26:00,107.01,107.01,106.935,106.935,182900000.0
2008-01-29 17:27:00,106.935,106.99,106.92,106.975,263100000.0
2008-01-29 17:28:00,106.975,107.005,106.955,107.0,1279899999.0
2008-01-29 17:29:00,107.005,107.01,106.98,107.005,202100000.0
2008-01-29 17:30:00,107.005,107.01,106.97,106.99,179000000.0
2008-01-29 17:31:00,106.99,107.0,106.965,106.995,161200000.0
2008-01-29 17:32:00,106.995,107.02,106.97,106.97,679900000.0
2008-01-29 17:33:00,106.97,106.985,106.96,106.965,444800000.0
2008-01-29 17:34:00,106.965,106.965,106.945,106.955,412500000.0
2008-01-29 17:35:00,106.955,106.965,106.93,106.93,125000000.0
2008-01-29 17:36:00,106.93,106.965,106.92,106.95,736099999.0
2008-01-29 17:37:00,106.945,106.975,106.94,106.96,180000000.0
2008-01-29 17:38:00,106.96,106.97,106.955,106.97,66300000.0
2008-01-29 17:39:00,106.975,106.995,106.96,106.965,98400000.0
2008-01-29 17:40:00,106.965,106.965,106.935,106.96,406099994.0
2008-01-29 17:41:00,106.96,106.965,106.925,106.925,171300000.0
2008-01-29 17:42:00,106.925,106.93,106.915,106.92,507800000.0
2008-01-29 17:43:00,106.92,106.97,106.865,106.94,169553040.0
2008-01-29 17:44:00,106.945,106.97,106.915,106.955,344899999.0
2008-01-29 17:45:00,106.955,106.96,106.92,106.92,725800000.0
2008-01-29 17:46:00,106.92,106.93,106.89,106.91,624999996.0
2008-01-29 17:47:00,106.91,106.935,106.905,106.935,116900000.0
2008-01-29 17:48:00,106.935,106.935,106.885,106.91,106300000.0
2008-01-29 17:49:00,106.91,106.94,106.88,106.93,361800001.0
2008-01-29 17:50:00,106.93,106.93,106.905,106.92,131599999.0
2008-01-29 17:51:00,106.92,106.94,106.91,106.91,267000000.0
2008-01-29 17:52:00,106.91,106.93,106.905,106.93,178000000.0
2008-01-29 17:53:00,106.93,106.94,106.915,106.925,142200000.0
2008-01-29 17:54:00,106.925,106.94,106.91,106.91,301300000.0
2008-01-29 17:55:00,106.915,106.93,106.905,106.91,259499999.0
2008-01-29 17:56:00,106.91,106.92,106.9,106.92,285999999.0
2008-01-29 17:57:00,106.915,106.95,106.895,106.945,503500001.0
2008-01-29 17:58:00,106.945,106.965,106.895,106.905,481000001.0
2008-01-29 17:59:00,106.905,106.95,106.89,106.915,1010499998.0
2008-01-29 18:00:00,106.92,106.94,106.91,106.93,1785400016.0
2008-01-29 18:01:00,106.93,106.96,106.92,106.955,257899999.0
2008-01-29 18:02:00,106.96,106.96,106.93,106.935,790400000.0
2008-01-29 18:03:00,106.935,106.96,106.925,106.96,505700000.0
2008-01-29 18:04:00,106.96,106.96,106.94,106.945,497100000.0
2008-01-29 18:05:00,106.945,106.995,106.945,106.975,373300000.0
2008-01-29 18:06:00,106.98,107.005,106.975,106.985,388599993.0
2008-01-29 18:07:00,106.985,107.0,106.98,106.985,597199995.0
2008-01-29 18:08:00,106.985,107.035,106.985,107.02,194700000.0
2008-01-29 18:09:00,107.02,107.065,107.02,107.04,184000000.0
2008-01-29 18:10:00,107.04,107.04,107.02,107.03,86800000.0
2008-01-29 18:11:00,107.03,107.04,107.015,107.025,231000000.0
2008-01-29 18:12:00,107.03,107.04,107.015,107.03,693800001.0
2008-01-29 18:13:00,107.035,107.04,107.01,107.04,224100000.0
2008-01-29 18:14:00,107.04,107.075,107.03,107.035,185300000.0
2008-01-29 18:15:00,107.035,107.055,107.015,107.025,320500000.0
2008-01-29 18:16:00,107.025,107.04,107.01,107.035,1034600000.0
2008-01-29 18:17:00,107.035,107.09,107.035,107.07,389100000.0
2008-01-29 18:18:00,107.07,107.11,107.06,107.08,357600000.0
2008-01-29 18:19:00,107.08,107.08,107.06,107.065,124200000.0
2008-01-29 18:20:00,107.065,107.07,107.02,107.055,811900001.0
2008-01-29 18:21:00,107.055,107.075,107.03,107.055,503200000.0
2008-01-29 18:22:00,107.055,107.07,107.05,107.065,321500000.0
2008-01-29 18:23:00,107.065,107.08,107.055,107.065,564000000.0
2008-01-29 18:24:00,107.065,107.065,107.02,107.055,174399999.0
2008-01-29 18:25:00,107.055,107.08,107.05,107.06,128500000.0
2008-01-29 18:26:00,107.06,107.08,107.05,107.065,443399996.0
2008-01-29 18:27:00,107.06,107.1,107.06,107.065,182100000.0
2008-01-29 18:28:00,107.065,107.08,107.055,107.075,223700000.0
2008-01-29 18:29:00,107.075,107.085,107.04,107.045,1127549965.0
2008-01-29 18:30:00,107.045,107.06,107.04,107.055,122400000.0
2008-01-29 18:31:00,107.055,107.09,107.045,107.09,402300003.0
2008-01-29 18:32:00,107.095,107.125,107.095,107.115,138700000.0
2008-01-29 18:33:00,107.115,107.12,107.11,107.12,151200000.0
2008-01-29 18:34:00,107.115,107.115,107.085,107.1,560000000.0
2008-01-29 18:35:00,107.1,107.1,107.085,107.085,2066799982.0
2008-01-29 18:36:00,106.98,106.99,106.96,106.97,1138200000.0
2008-01-29 18:37:00,107.105,107.115,107.1,107.11,1138200000.0
2008-01-29 18:38:00,107.11,107.15,107.11,107.13,629300000.0
2008-01-29 18:39:00,107.13,107.16,107.13,107.16,262200003.0
2008-01-29 18:40:00,107.155,107.16,107.13,107.135,1306200002.0
2008-01-29 18:41:00,107.135,107.14,107.09,107.11,194761072.0
2008-01-29 18:42:00,107.11,107.14,107.1,107.135,162800000.0
2008-01-29 18:43:00,107.135,107.135,107.105,107.105,947200001.0
2008-01-29 18:44:00,107.105,107.105,107.08,107.085,188699999.0
2008-01-29 18:45:00,107.085,107.085,107.06,107.075,96300000.0
2008-01-29 18:46:00,107.075,107.085,107.06,107.085,120300000.0
2008-01-29 18:47:00,107.085,107.085,107.06,107.07,183100000.0
2008-01-29 18:48:00,107.075,107.09,107.055,107.085,516500000.0
2008-01-29 18:49:00,107.085,107.09,107.07,107.075,677299993.0
2008-01-29 18:50:00,107.08,107.125,107.075,107.12,990499999.0
2008-01-29 18:51:00,107.12,107.12,107.09,107.1,658100016.0
2008-01-29 18:52:00,107.105,107.105,107.085,107.1,834599978.0
2008-01-29 18:53:00,107.1,107.12,107.1,107.11,531000000.0
2008-01-29 18:54:00,107.11,107.11,107.1,107.105,989100000.0
2008-01-29 18:55:00,107.105,107.105,107.065,107.065,1472900063.0
2008-01-29 18:56:00,107.065,107.11,107.065,107.1,658300019.0
2008-01-29 18:57:00,107.1,107.1,107.06,107.08,336776539.0
2008-01-29 18:58:00,107.08,107.095,107.06,107.065,123928752.0
2008-01-29 18:59:00,107.065,107.085,107.06,107.075,644300000.0
2008-01-29 19:00:00,107.08,107.105,107.075,107.1,808000010.0
2008-01-29 19:01:00,107.105,107.12,107.095,107.1,851087804.0
2008-01-29 19:02:00,106.99,106.99,106.97,106.98,1176800000.0
2008-01-29 19:03:00,106.97,106.97,106.95,106.96,1176800000.0
2008-01-29 19:04:00,107.105,107.14,107.105,107.135,1176800000.0
2008-01-29 19:05:00,107.145,107.145,107.12,107.12,1704900000.0
2008-01-29 19:06:00,107.12,107.12,107.115,107.115,1689500000.0
2008-01-29 19:07:00,107.115,107.115,107.11,107.11,1445100000.0
2008-01-29 19:08:00,107.115,107.115,107.065,107.075,1391894069.0
2008-01-29 19:09:00,106.97,106.98,106.95,106.98,901900027.0
2008-01-29 19:10:00,106.99,106.99,106.96,106.98,901900027.0
2008-01-29 19:11:00,107.09,107.09,107.085,107.09,901900027.0
2008-01-29 19:12:00,106.98,106.98,106.97,106.98,1996799998.0
2008-01-29 19:13:00,107.075,107.075,107.06,107.065,1996799998.0
2008-01-29 19:14:00,107.06,107.09,107.06,107.085,1236000000.0
2008-01-29 19:15:00,107.085,107.085,107.055,107.055,764599999.0
2008-01-29 19:16:00,107.055,107.065,107.035,107.04,1215599971.0
2008-01-29 19:17:00,107.045,107.05,107.03,107.035,166899998.0
2008-01-29 19:18:00,107.035,107.035,107.005,107.02,1027600004.0
2008-01-29 19:19:00,107.02,107.02,106.945,106.975,116300000.0
2008-01-29 19:20:00,106.975,107.0,106.96,106.985,746399999.0
2008-01-29 19:21:00,106.97,107.055,106.97,107.05,743600000.0
2008-01-29 19:22:00,107.05,107.05,107.0,107.02,150100001.0
2008-01-29 19:23:00,107.02,107.035,107.015,107.02,141700000.0
2008-01-29 19:24:00,107.02,107.03,107.01,107.025,125600000.0
2008-01-29 19:25:00,107.025,107.03,107.0,107.01,138200000.0
2008-01-29 19:26:00,107.01,107.01,106.965,106.975,142700000.0
2008-01-29 19:27:00,106.975,106.985,106.95,106.96,146300000.0
2008-01-29 19:28:00,106.96,107.015,106.96,106.99,81200000.0
2008-01-29 19:29:00,106.99,106.99,106.97,106.985,814100000.0
2008-01-29 19:30:00,106.985,106.99,106.98,106.985,183800000.0
2008-01-29 19:31:00,106.985,107.025,106.985,107.005,229400000.0
2008-01-29 19:32:00,107.005,107.005,106.985,106.99,872700000.0
2008-01-29 19:33:00,106.99,107.0,106.99,106.995,1103200000.0
2008-01-29 19:34:00,106.995,106.995,106.96,106.975,232600000.0
2008-01-29 19:35:00,106.975,106.99,106.96,106.985,144800000.0
2008-01-29 19:36:00,106.98,107.005,106.97,106.97,106300000.0
2008-01-29 19:37:00,106.97,106.99,106.965,106.985,117800000.0
2008-01-29 19:38:00,106.985,106.99,106.975,106.99,200500005.0
2008-01-29 19:39:00,106.985,106.985,106.95,106.98,134300000.0
2008-01-29 19:40:00,106.98,106.99,106.955,106.99,156500000.0
2008-01-29 19:41:00,106.99,106.99,106.965,106.98,575700000.0
2008-01-29 19:42:00,106.98,106.98,106.97,106.97,103300000.0
2008-01-29 19:43:00,106.97,106.97,106.95,106.97,749300000.0
2008-01-29 19:44:00,106.97,106.98,106.97,106.97,139000000.0
2008-01-29 19:45:00,106.97,106.98,106.95,106.955,973800000.0
2008-01-29 19:46:00,106.95,106.995,106.95,106.98,144800000.0
2008-01-29 19:47:00,106.98,107.015,106.98,107.01,1489099997.0
2008-01-29 19:48:00,107.01,107.015,106.975,106.975,1049000001.0
2008-01-29 19:49:00,106.975,107.035,106.975,107.035,166200000.0
2008-01-29 19:50:00,107.035,107.035,107.015,107.015,2062600001.0
2008-01-29 19:51:00,107.02,107.03,107.005,107.02,1446400016.0
2008-01-29 19:52:00,107.025,107.025,107.005,107.01,1497300003.0
2008-01-29 19:53:00,106.97,106.98,106.97,106.97,334100005.0
2008-01-29 19:54:00,107.01,107.01,106.995,106.995,334100005.0
2008-01-29 19:55:00,107.0,107.025,106.995,107.01,844400030.0
2008-01-29 19:56:00,107.01,107.025,106.985,106.995,118600000.0
2008-01-29 19:57:00,106.995,107.0,106.95,106.955,118500000.0
2008-01-29 19:58:00,106.955,106.98,106.95,106.975,145200000.0
2008-01-29 19:59:00,106.975,106.975,106.94,106.94,156967527.0
2008-01-29 20:00:00,106.94,106.96,106.92,106.95,116600000.0
2008-01-29 20:01:00,106.96,106.97,106.92,106.92,116600000.0
2008-01-29 20:02:00,107.01,107.015,106.98,106.99,116600000.0
2008-01-29 20:03:00,106.99,106.99,106.945,106.975,945800001.0
2008-01-29 20:04:00,106.975,106.99,106.965,106.99,1156000000.0
2008-01-29 20:05:00,106.99,107.0,106.955,106.96,1751600000.0
2008-01-29 20:06:00,106.96,106.965,106.945,106.965,2019299978.0
2008-01-29 20:07:00,106.965,107.0,106.965,106.98,772800000.0
2008-01-29 20:08:00,106.93,106.94,106.91,106.93,907600018.0
2008-01-29 20:09:00,106.985,106.99,106.96,106.99,907600018.0
2008-01-29 20:10:00,106.99,107.005,106.96,106.98,141200002.0
2008-01-29 20:11:00,106.98,106.99,106.98,106.98,113600000.0
2008-01-29 20:12:00,106.98,106.99,106.98,106.985,713000000.0
2008-01-29 20:13:00,106.99,106.99,106.98,106.98,323800000.0
2008-01-29 20:14:00,106.98,106.99,106.95,106.96,159800000.0
2008-01-29 20:15:00,106.96,106.96,106.94,106.96,730299993.0
2008-01-29 20:16:00,106.955,106.97,106.955,106.96,146100000.0
2008-01-29 20:17:00,106.96,106.965,106.95,106.965,1236199993.0
2008-01-29 20:18:00,106.965,107.0,106.965,106.99,92000000.0
2008-01-29 20:19:00,106.99,107.0,106.99,106.99,79300000.0
2008-01-29 20:20:00,106.99,107.0,106.98,107.0,1547000005.0
2008-01-29 20:21:00,107.0,107.0,106.985,106.985,630600009.0
2008-01-29 20:22:00,106.985,107.005,106.985,106.985,2081300025.0
2008-01-29 20:23:00,106.985,106.99,106.985,106.99,1058500000.0
2008-01-29 20:24:00,106.96,106.96,106.96,106.96,397300000.0
2008-01-29 20:25:00,106.99,106.995,106.99,106.99,397300000.0
2008-01-29 20:26:00,106.99,107.02,106.98,107.02,1385300006.0
2008-01-29 20:27:00,107.02,107.02,106.96,106.97,195960000.0
2008-01-29 20:28:00,106.97,107.0,106.97,107.0,684600009.0
2008-01-29 20:29:00,107.0,107.02,107.0,107.0,770019999.0
2008-01-29 20:30:00,107.0,107.0,106.98,106.99,184999998.0
2008-01-29 20:32:00,106.97,106.98,106.97,106.98,995600000.0
2008-01-29 20:33:00,106.985,107.015,106.985,107.0,995600000.0
2008-01-29 20:35:00,106.96,106.98,106.95,106.97,2109199998.0
2008-01-29 20:36:00,106.96,106.97,106.95,106.97,2109199998.0
2008-01-29 20:37:00,107.02,107.05,107.02,107.04,2109199998.0
2008-01-29 20:38:00,106.98,106.98,106.97,106.97,1825099929.0
2008-01-29 20:39:00,107.03,107.035,107.02,107.03,1825099929.0
2008-01-29 20:40:00,106.99,106.99,106.98,106.98,675099982.0
2008-01-29 20:41:00,107.03,107.04,107.02,107.035,675099982.0
2008-01-29 20:42:00,106.98,106.99,106.97,106.98,1949399982.0
2008-01-29 20:43:00,107.03,107.04,107.025,107.03,1949399982.0
2008-01-29 20:44:00,107.025,107.03,107.02,107.025,1906600010.0
2008-01-29 20:45:00,106.96,106.96,106.96,106.96,239399999.0
2008-01-29 20:46:00,107.01,107.02,106.995,107.02,239399999.0
2008-01-29 20:47:00,106.96,106.97,106.95,106.97,1841699997.0
2008-01-29 20:48:00,106.96,106.96,106.95,106.95,1841699997.0
2008-01-29 20:49:00,107.0,107.035,107.0,107.01,1841699997.0
2008-01-29 20:50:00,107.01,107.01,106.995,107.0,722299983.0
2008-01-29 20:51:00,106.96,106.98,106.96,106.97,1712099970.0
2008-01-29 20:52:00,106.99,106.99,106.97,106.98,1712099970.0
2008-01-29 20:53:00,106.97,106.97,106.96,106.96,1712099970.0
2008-01-29 20:54:00,106.98,106.985,106.965,106.965,1712099970.0
2008-01-29 20:55:00,106.95,106.98,106.95,106.97,1273500000.0
2008-01-29 20:56:00,106.96,106.97,106.96,106.96,1273500000.0
2008-01-29 20:57:00,106.97,106.98,106.97,106.97,1273500000.0
2008-01-29 20:58:00,106.95,106.97,106.945,106.97,1273500000.0
2008-01-29 20:59:00,106.97,106.97,106.91,106.935,270500000.0
2008-01-29 21:00:00,106.935,106.97,106.92,106.96,176600000.0
2008-01-29 21:01:00,106.96,106.98,106.91,106.925,1742999988.0
2008-01-29 21:02:00,106.93,106.96,106.93,106.96,96600000.0
2008-01-29 21:03:00,106.96,106.96,106.935,106.94,1708799973.0
2008-01-29 21:04:00,106.94,106.94,106.9,106.935,1256899980.0
2008-01-29 21:05:00,106.98,106.98,106.98,106.98,1136700006.0
2008-01-29 21:06:00,106.875,106.92,106.875,106.92,1136700006.0
2008-01-29 21:07:00,106.92,106.94,106.915,106.93,1473500000.0
2008-01-29 21:08:00,106.93,106.94,106.92,106.935,874500030.0
2008-01-29 21:09:00,106.935,106.94,106.915,106.935,1873200001.0
2008-01-29 21:10:00,106.935,106.95,106.915,106.95,841499996.0
2008-01-29 21:11:00,106.95,106.97,106.94,106.945,2062000000.0
2008-01-29 21:12:00,106.945,106.955,106.94,106.94,176000000.0
2008-01-29 21:13:00,106.94,106.99,106.94,106.975,507900000.0
2008-01-29 21:14:00,106.98,106.98,106.95,106.97,72800000.0
2008-01-29 21:15:00,106.97,106.98,106.955,106.97,482100000.0
2008-01-29 21:16:00,106.97,107.02,106.97,107.0,56700000.0
2008-01-29 21:17:00,107.0,107.01,106.98,107.0,111800000.0
2008-01-29 21:18:00,107.0,107.01,106.99,107.0,117100000.0
2008-01-29 21:19:00,107.0,107.01,106.985,106.99,1137199994.0
2008-01-29 21:20:00,106.99,107.0,106.98,106.98,43200000.0
2008-01-29 21:21:00,106.98,106.995,106.98,106.99,1527700000.0
2008-01-29 21:22:00,106.99,107.0,106.98,106.99,65500000.0
2008-01-29 21:23:00,106.99,106.99,106.95,106.96,100800000.0
2008-01-29 21:24:00,106.96,106.97,106.96,106.97,75200000.0
2008-01-29 21:25:00,106.97,106.985,106.97,106.98,658100000.0
2008-01-29 21:26:00,106.975,106.98,106.97,106.98,720900000.0
2008-01-29 21:27:00,106.98,107.0,106.98,107.0,55400000.0
2008-01-29 21:28:00,107.06,107.08,107.04,107.04,1132100000.0
2008-01-29 21:29:00,107.0,107.0,106.99,106.99,1132100000.0
2008-01-29 21:30:00,107.05,107.06,107.04,107.05,511000000.0
2008-01-29 21:31:00,106.985,107.0,106.98,106.99,511000000.0
2008-01-29 21:32:00,106.99,106.995,106.975,106.99,579069246.0
2008-01-29 21:33:00,106.99,106.995,106.98,106.98,76363703.0
2008-01-29 21:34:00,106.98,106.985,106.975,106.98,277499997.0
2008-01-29 21:35:00,106.98,107.0,106.955,106.975,2121599993.0
2008-01-29 21:36:00,106.975,106.98,106.955,106.98,1577499991.0
2008-01-29 21:37:00,106.98,106.985,106.965,106.98,360700000.0
2008-01-29 21:38:00,106.98,106.99,106.98,106.98,551600000.0
2008-01-29 21:39:00,106.98,106.99,106.975,106.99,1624200000.0
2008-01-29 21:40:00,106.99,107.0,106.985,106.985,206500000.0
2008-01-29 21:41:00,106.985,106.99,106.96,106.98,2062500010.0
2008-01-29 21:42:00,107.08,107.08,107.06,107.07,408899999.0
2008-01-29 21:43:00,106.985,106.995,106.95,106.955,408899999.0
2008-01-29 21:44:00,106.955,106.97,106.95,106.96,174400000.0
2008-01-29 21:45:00,106.96,106.97,106.96,106.965,42600000.0
2008-01-29 21:46:00,106.965,106.985,106.96,106.98,83600000.0
2008-01-29 21:47:00,106.98,106.98,106.96,106.98,399000000.0
2008-01-29 21:48:00,106.975,106.98,106.955,106.96,1417800000.0
2008-01-29 21:49:00,106.96,106.97,106.955,106.96,682299999.0
2008-01-29 21:50:00,106.955,106.965,106.955,106.96,769200000.0
2008-01-29 21:51:00,106.96,106.99,106.955,106.975,1046700002.0
2008-01-29 21:52:00,106.98,106.99,106.965,106.98,2139300052.0
2008-01-29 21:53:00,106.98,106.98,106.955,106.955,1357900000.0
2008-01-29 21:54:00,106.96,106.97,106.955,106.96,420000002.0
2008-01-29 21:55:00,106.96,106.98,106.955,106.965,1892700031.0
2008-01-29 21:56:00,106.965,106.97,106.955,106.96,927100000.0
2008-01-29 21:57:00,106.96,106.98,106.96,106.97,203700000.0
2008-01-29 21:58:00,106.97,106.985,106.965,106.975,1898500007.0
2008-01-29 21:59:00,106.98,106.98,106.975,106.98,873599996.0
2008-01-29 22:00:00,106.98,106.985,106.98,106.98,129400000.0
2008-01-29 22:01:00,106.98,106.98,106.97,106.97,587200000.0
2008-01-29 22:02:00,106.98,106.98,106.955,106.96,1220900000.0
2008-01-29 22:03:00,106.96,106.98,106.95,106.965,569400000.0
2008-01-29 22:04:00,106.97,106.995,106.97,106.995,683600000.0
2008-01-29 22:05:00,106.995,106.995,106.98,106.99,381800000.0
2008-01-29 22:06:00,106.99,107.01,106.98,107.01,1013400000.0
2008-01-29 22:07:00,107.01,107.02,107.0,107.01,47400000.0
2008-01-29 22:08:00,107.01,107.03,107.01,107.01,46800000.0
2008-01-29 22:09:00,107.01,107.03,107.005,107.015,950899995.0
2008-01-29 22:10:00,107.02,107.035,107.005,107.03,841900007.0
2008-01-29 22:11:00,107.03,107.03,107.0,107.0,1247700000.0
2008-01-29 22:12:00,107.0,107.005,106.995,107.0,40000000.0
2008-01-29 22:13:00,107.0,107.0,106.98,106.985,1890400000.0
2008-01-29 22:14:00,106.98,107.0,106.98,106.99,1768200003.0
2008-01-29 22:15:00,106.99,107.01,106.98,107.0,1853800004.0
2008-01-29 22:16:00,107.0,107.03,106.995,107.025,2082300017.0
2008-01-29 22:17:00,107.025,107.05,107.015,107.04,907899984.0
2008-01-29 22:18:00,107.04,107.045,107.02,107.04,74600000.0
2008-01-29 22:19:00,107.04,107.05,107.03,107.03,40800000.0
2008-01-29 22:20:00,107.03,107.05,107.03,107.04,416400000.0
2008-01-29 22:21:00,107.09,107.1,107.08,107.09,57900000.0
2008-01-29 22:22:00,107.04,107.06,107.04,107.06,57900000.0
2008-01-29 22:23:00,107.06,107.09,107.055,107.075,1681699984.0
2008-01-29 22:24:00,107.075,107.095,107.07,107.09,1865400001.0
2008-01-29 22:25:00,107.09,107.095,107.07,107.09,1916400035.0
2008-01-29 22:26:00,107.09,107.09,107.07,107.08,83300000.0
2008-01-29 22:27:00,107.08,107.08,107.07,107.075,1905300000.0
2008-01-29 22:28:00,107.13,107.13,107.13,107.13,1756300000.0
2008-01-29 22:29:00,107.12,107.12,107.11,107.12,1756300000.0
2008-01-29 22:30:00,107.11,107.13,107.11,107.11,1756300000.0
2008-01-29 22:31:00,107.12,107.13,107.12,107.12,1756300000.0
2008-01-29 22:32:00,107.11,107.13,107.11,107.12,1756300000.0
2008-01-29 22:33:00,107.13,107.13,107.12,107.12,1756300000.0
2008-01-29 22:34:00,107.13,107.13,107.12,107.13,1756300000.0
2008-01-29 22:35:00,107.12,107.13,107.12,107.12,1756300000.0
2008-01-29 22:37:00,107.08,107.08,107.05,107.06,1756300000.0
2008-01-29 22:38:00,107.11,107.12,107.11,107.11,1929599999.0
2008-01-29 22:39:00,107.07,107.07,107.055,107.07,1929599999.0
2008-01-29 22:40:00,107.07,107.08,107.06,107.07,2129899961.0
2008-01-29 22:42:00,107.09,107.11,107.09,107.1,1899599988.0
2008-01-29 22:43:00,107.09,107.1,107.09,107.1,1899599988.0
2008-01-29 22:44:00,107.09,107.11,107.09,107.1,1899599988.0
2008-01-29 22:45:00,107.09,107.11,107.09,107.11,1899599988.0
2008-01-29 22:46:00,107.1,107.11,107.09,107.1,1899599988.0
2008-01-29 22:47:00,107.09,107.09,107.09,107.09,1899599988.0
2008-01-29 22:48:00,107.08,107.09,107.08,107.08,1899599988.0
2008-01-29 22:49:00,107.09,107.09,107.09,107.09,1899599988.0
2008-01-29 22:50:00,107.1,107.1,107.08,107.08,1899599988.0
2008-01-29 22:52:00,107.09,107.09,107.08,107.08,1899599988.0
2008-01-29 22:53:00,107.09,107.09,107.08,107.09,1899599988.0
2008-01-29 22:54:00,107.08,107.09,107.08,107.09,1899599988.0
2008-01-29 22:55:00,107.08,107.09,107.08,107.09,1899599988.0
2008-01-29 22:56:00,107.08,107.08,107.06,107.06,1899599988.0
2008-01-29 22:57:00,107.08,107.09,107.06,107.08,1899599988.0
2008-01-29 22:58:00,107.09,107.1,107.09,107.1,1899599988.0
2008-01-29 22:59:00,107.09,107.11,107.09,107.11,1899599988.0
2008-01-29 23:00:00,107.1,107.11,107.09,107.11,1899599988.0
2008-01-29 23:01:00,107.1,107.14,107.09,107.11,1899599988.0
2008-01-29 23:02:00,107.1,107.1,107.1,107.1,1899599988.0
2008-01-29 23:03:00,107.11,107.11,107.09,107.09,1899599988.0
2008-01-29 23:05:00,107.08,107.09,107.08,107.09,1899599988.0
2008-01-29 23:06:00,107.1,107.11,107.1,107.11,1899599988.0
2008-01-29 23:07:00,107.1,107.1,107.09,107.09,1899599988.0
2008-01-29 23:08:00,107.1,107.1,107.1,107.1,1899599988.0
2008-01-29 23:09:00,107.09,107.11,107.09,107.1,1899599988.0
2008-01-29 23:10:00,107.11,107.11,107.09,107.11,1899599988.0
2008-01-29 23:11:00,107.1,107.11,107.1,107.11,1899599988.0
2008-01-29 23:12:00,107.12,107.12,107.1,107.11,1899599988.0
2008-01-29 23:13:00,107.12,107.14,107.12,107.13,1899599988.0
2008-01-29 23:14:00,107.14,107.14,107.13,107.13,1899599988.0
2008-01-29 23:15:00,107.14,107.17,107.12,107.12,1899599988.0
2008-01-29 23:16:00,107.11,107.12,107.1,107.11,1899599988.0
2008-01-29 23:18:00,107.1,107.1,107.1,107.1,1899599988.0
2008-01-29 23:19:00,107.11,107.12,107.1,107.11,1899599988.0
2008-01-29 23:20:00,107.1,107.11,107.07,107.09,1899599988.0
2008-01-29 23:21:00,107.1,107.1,107.09,107.09,1899599988.0
2008-01-29 23:22:00,107.1,107.1,107.08,107.09,1899599988.0
2008-01-29 23:23:00,107.08,107.09,107.08,107.09,1899599988.0
2008-01-29 23:24:00,107.08,107.09,107.08,107.08,1899599988.0
2008-01-29 23:25:00,107.09,107.09,107.07,107.08,1899599988.0
2008-01-29 23:26:00,107.09,107.09,107.08,107.09,1899599988.0
2008-01-29 23:27:00,107.1,107.1,107.08,107.09,1899599988.0
2008-01-29 23:28:00,107.08,107.08,107.07,107.07,1899599988.0
2008-01-29 23:29:00,107.09,107.13,107.07,107.11,1899599988.0
2008-01-29 23:30:00,107.1,107.11,107.09,107.1,1899599988.0
2008-01-29 23:31:00,107.11,107.11,107.08,107.08,1899599988.0
2008-01-29 23:32:00,107.09,107.09,107.08,107.09,1899599988.0
2008-01-29 23:35:00,107.08,107.08,107.05,107.05,1899599988.0
2008-01-29 23:39:00,107.04,107.04,107.01,107.01,1899599988.0
2008-01-29 23:40:00,107.02,107.03,107.02,107.03,1899599988.0
2008-01-29 23:43:00,107.04,107.05,107.03,107.05,1899599988.0
2008-01-29 23:44:00,107.04,107.04,107.04,107.04,1899599988.0
2008-01-29 23:50:00,107.09,107.095,107.08,107.08,1899599988.0
2008-01-29 23:51:00,107.03,107.04,107.03,107.04,2010000000.0
2008-01-29 23:52:00,107.03,107.04,107.03,107.04,2010000000.0
2008-01-29 23:54:00,107.05,107.06,107.04,107.05,2010000000.0
2008-01-29 23:55:00,107.06,107.06,107.05,107.05,2010000000.0
2008-01-29 23:56:00,107.06,107.06,107.06,107.06,2010000000.0
2008-01-29 23:57:00,107.05,107.05,107.05,107.05,2010000000.0
2008-01-30 00:01:00,107.1,107.14,107.07,107.11,2010000000.0
2008-01-30 00:03:00,107.06,107.06,107.03,107.03,1670400000.0
2008-01-30 00:04:00,107.02,107.02,107.01,107.02,1670400000.0
2008-01-30 00:05:00,106.96,106.98,106.95,106.96,1670400000.0
2008-01-30 00:06:00,106.95,106.98,106.95,106.96,1670400000.0
2008-01-30 00:07:00,106.98,107.01,106.97,107.0,1670400000.0
2008-01-30 00:08:00,106.99,107.0,106.99,106.99,1670400000.0
2008-01-30 00:09:00,107.0,107.0,107.0,107.0,1670400000.0
2008-01-30 00:10:00,106.99,107.0,106.99,107.0,1670400000.0
2008-01-30 00:11:00,106.99,107.01,106.99,107.01,1670400000.0
2008-01-30 00:12:00,107.02,107.03,107.02,107.03,1670400000.0
2008-01-30 00:13:00,107.02,107.02,107.02,107.02,1670400000.0
2008-01-30 00:14:00,107.01,107.01,107.01,107.01,1670400000.0
2008-01-30 00:15:00,107.02,107.02,107.01,107.01,1670400000.0
2008-01-30 00:18:00,107.1,107.11,107.1,107.11,1670400000.0
2008-01-30 00:19:00,107.11,107.12,107.1,107.11,1111800000.0
2008-01-30 00:20:00,107.02,107.02,107.01,107.01,2097500001.0
2008-01-30 00:21:00,107.0,107.01,107.0,107.0,2097500001.0
2008-01-30 00:22:00,106.99,107.0,106.98,106.98,2097500001.0
2008-01-30 00:23:00,106.99,106.99,106.98,106.98,2097500001.0
2008-01-30 00:24:00,106.99,106.99,106.99,106.99,2097500001.0
2008-01-30 00:25:00,106.98,106.98,106.98,106.98,2097500001.0
2008-01-30 00:26:00,106.99,106.99,106.98,106.98,2097500001.0
2008-01-30 00:27:00,106.99,106.99,106.98,106.99,2097500001.0
2008-01-30 00:28:00,106.98,106.98,106.98,106.98,2097500001.0
2008-01-30 00:29:00,106.99,107.02,106.98,107.02,2097500001.0
2008-01-30 00:30:00,107.01,107.02,107.01,107.02,2097500001.0
2008-01-30 00:31:00,107.105,107.11,107.065,107.085,2097500001.0
2008-01-30 00:32:00,107.01,107.03,107.01,107.03,2093900001.0
2008-01-30 00:33:00,107.04,107.06,107.04,107.06,2093900001.0
2008-01-30 00:34:00,107.05,107.06,107.05,107.06,2093900001.0
2008-01-30 00:35:00,107.07,107.07,107.06,107.07,2093900001.0
2008-01-30 00:36:00,107.06,107.07,106.96,106.97,2093900001.0
2008-01-30 00:37:00,106.98,107.0,106.98,106.99,2093900001.0
2008-01-30 00:38:00,106.98,107.0,106.97,107.0,2093900001.0
2008-01-30 00:39:00,107.055,107.055,107.01,107.02,2093900001.0
2008-01-30 00:40:00,107.0,107.02,107.0,107.01,974400000.0
2008-01-30 00:41:00,107.02,107.02,107.01,107.01,974400000.0
2008-01-30 00:42:00,107.03,107.03,107.015,107.015,974400000.0
2008-01-30 00:43:00,107.05,107.06,107.04,107.06,481900000.0
2008-01-30 00:44:00,107.07,107.08,107.05,107.06,481900000.0
2008-01-30 00:45:00,107.025,107.03,107.02,107.03,481900000.0
2008-01-30 00:46:00,107.09,107.12,107.09,107.11,1922500000.0
2008-01-30 00:47:00,107.03,107.03,107.03,107.03,1922500000.0
2008-01-30 00:48:00,107.03,107.03,107.03,107.03,1732800000.0
2008-01-30 00:49:00,107.07,107.08,107.06,107.07,1209500000.0
2008-01-30 00:50:00,107.06,107.1,107.06,107.08,1209500000.0
2008-01-30 00:51:00,107.09,107.09,107.07,107.08,1209500000.0
2008-01-30 00:52:00,107.07,107.08,107.06,107.06,1209500000.0
2008-01-30 00:53:00,107.05,107.06,107.04,107.04,1209500000.0
2008-01-30 00:54:00,107.05,107.05,107.04,107.05,1209500000.0
2008-01-30 00:55:00,107.04,107.04,107.02,107.02,1209500000.0
2008-01-30 00:56:00,107.05,107.055,107.05,107.05,1209500000.0
2008-01-30 00:57:00,107.02,107.03,107.0,107.0,1544800000.0
2008-01-30 00:58:00,107.055,107.055,107.035,107.055,1544800000.0
2008-01-30 00:59:00,107.055,107.055,107.04,107.05,1606400000.0
2008-01-30 01:00:00,107.055,107.055,107.035,107.035,1643600000.0
2008-01-30 01:01:00,107.04,107.05,107.035,107.04,2009600000.0
2008-01-30 01:02:00,107.05,107.05,107.04,107.04,582800000.0
2008-01-30 01:03:00,107.03,107.04,107.02,107.02,582800000.0
2008-01-30 01:04:00,107.03,107.03,107.02,107.03,582800000.0
2008-01-30 01:05:00,107.04,107.04,107.03,107.04,582800000.0
2008-01-30 01:06:00,107.03,107.03,107.01,107.02,582800000.0
2008-01-30 01:07:00,107.03,107.05,107.02,107.03,582800000.0
2008-01-30 01:08:00,107.04,107.06,107.03,107.04,582800000.0
2008-01-30 01:09:00,106.995,106.995,106.98,106.995,582800000.0
2008-01-30 01:10:00,106.995,107.0,106.99,106.995,1700400000.0
2008-01-30 01:11:00,106.995,107.015,106.985,107.015,1802100000.0
2008-01-30 01:12:00,107.015,107.035,107.005,107.03,1694799996.0
2008-01-30 01:13:00,107.0,107.02,107.0,107.0,745500000.0
2008-01-30 01:14:00,106.99,107.0,106.92,106.95,745500000.0
2008-01-30 01:15:00,106.96,106.99,106.94,106.96,745500000.0
2008-01-30 01:16:00,106.95,106.96,106.93,106.96,745500000.0
2008-01-30 01:17:00,107.015,107.02,107.0,107.02,745500000.0
2008-01-30 01:18:00,107.02,107.02,106.995,107.0,1325500000.0
2008-01-30 01:19:00,107.0,107.02,107.0,107.02,2045100000.0
2008-01-30 01:20:00,106.86,106.89,106.85,106.89,827900000.0
2008-01-30 01:21:00,107.0,107.02,106.99,107.0,827900000.0
2008-01-30 01:22:00,106.89,106.9,106.88,106.9,1336399959.0
2008-01-30 01:23:00,106.985,106.99,106.98,106.985,1336399959.0
2008-01-30 01:24:00,106.91,106.91,106.84,106.85,1656999959.0
2008-01-30 01:25:00,106.84,106.88,106.84,106.85,1656999959.0
2008-01-30 01:26:00,106.97,106.99,106.97,106.985,1656999959.0
2008-01-30 01:27:00,106.985,106.99,106.985,106.99,705900000.0
2008-01-30 01:28:00,106.88,106.89,106.87,106.88,706100000.0
2008-01-30 01:29:00,106.985,107.025,106.98,107.025,706100000.0
2008-01-30 01:30:00,107.025,107.03,107.01,107.025,561400000.0
2008-01-30 01:31:00,107.025,107.025,107.005,107.025,1687200000.0
2008-01-30 01:32:00,107.025,107.025,107.015,107.015,1957399980.0
2008-01-30 01:33:00,106.86,106.88,106.85,106.87,2008200000.0
2008-01-30 01:34:00,107.065,107.07,107.05,107.07,2008200000.0
2008-01-30 01:35:00,107.07,107.07,107.055,107.055,1541500000.0
2008-01-30 01:36:00,107.06,107.07,106.95,106.97,1383800002.0
2008-01-30 01:37:00,106.97,107.0,106.97,106.99,1645400000.0
2008-01-30 01:38:00,106.89,106.9,106.89,106.9,1334500001.0
2008-01-30 01:39:00,106.91,106.91,106.89,106.89,1334500001.0
2008-01-30 01:40:00,107.01,107.025,107.0,107.015,1334500001.0
2008-01-30 01:41:00,107.015,107.015,106.995,106.995,1457400000.0
2008-01-30 01:42:00,106.89,106.9,106.89,106.9,1778200001.0
2008-01-30 01:43:00,107.04,107.07,107.035,107.07,1778200001.0
2008-01-30 01:44:00,106.9,106.9,106.88,106.89,1942099997.0
2008-01-30 01:45:00,106.9,106.9,106.89,106.89,1942099997.0
2008-01-30 01:46:00,106.88,106.89,106.88,106.88,1942099997.0
2008-01-30 01:47:00,107.105,107.12,107.075,107.095,1942099997.0
2008-01-30 01:48:00,107.095,107.105,107.08,107.08,914900000.0
2008-01-30 01:49:00,107.08,107.085,107.055,107.055,1745599997.0
2008-01-30 01:50:00,107.055,107.105,107.055,107.085,1465200008.0
2008-01-30 01:51:00,107.085,107.095,107.07,107.085,939700000.0
2008-01-30 01:52:00,107.085,107.085,107.055,107.06,1069900000.0
2008-01-30 01:53:00,107.06,107.06,107.035,107.04,1897000000.0
2008-01-30 01:54:00,107.04,107.05,107.02,107.045,2115500001.0
2008-01-30 01:55:00,106.88,106.9,106.88,106.9,1765500000.0
2008-01-30 01:56:00,107.02,107.04,107.01,107.03,1765500000.0
2008-01-30 01:57:00,106.87,106.89,106.86,106.87,2076000000.0
2008-01-30 01:58:00,107.005,107.02,107.0,107.02,2076000000.0
2008-01-30 01:59:00,107.02,107.07,107.02,107.07,574900002.0
2008-01-30 02:00:00,107.07,107.075,107.06,107.06,1807799998.0
2008-01-30 02:01:00,106.87,106.87,106.85,106.85,1497400000.0
2008-01-30 02:02:00,107.04,107.05,107.03,107.04,1497400000.0
2008-01-30 02:03:00,107.035,107.04,107.02,107.02,1246500000.0
2008-01-30 02:04:00,107.02,107.03,107.02,107.03,1684600000.0
2008-01-30 02:05:00,107.03,107.04,107.03,107.04,1751399999.0
2008-01-30 02:06:00,107.04,107.04,107.025,107.025,678600000.0
2008-01-30 02:07:00,107.025,107.05,107.025,107.045,894000000.0
2008-01-30 02:08:00,107.045,107.06,107.03,107.04,1038700000.0
2008-01-30 02:09:00,107.04,107.04,107.03,107.035,1065600000.0
2008-01-30 02:10:00,107.035,107.05,107.02,107.03,1355500018.0
2008-01-30 02:11:00,107.03,107.035,107.005,107.005,2054200001.0
2008-01-30 02:12:00,107.005,107.03,107.005,107.01,1367800002.0
2008-01-30 02:13:00,107.01,107.025,107.01,107.01,717299999.0
2008-01-30 02:14:00,107.01,107.01,106.92,106.97,723299998.0
2008-01-30 02:15:00,106.97,106.995,106.95,106.975,865200000.0
2008-01-30 02:16:00,106.96,106.97,106.94,106.965,1030800000.0
2008-01-30 02:17:00,106.965,106.98,106.935,106.935,1139699999.0
2008-01-30 02:18:00,106.935,106.94,106.855,106.89,1517400002.0
2008-01-30 02:19:00,106.89,106.89,106.85,106.86,1752000000.0
2008-01-30 02:20:00,106.78,106.78,106.75,106.75,1892699996.0
2008-01-30 02:21:00,106.76,106.79,106.75,106.78,1892699996.0
2008-01-30 02:22:00,106.77,106.8,106.77,106.78,1892699996.0
2008-01-30 02:23:00,106.905,106.91,106.895,106.9,1892699996.0
2008-01-30 02:24:00,106.9,106.91,106.84,106.85,1970499998.0
2008-01-30 02:25:00,106.77,106.77,106.75,106.76,1777500000.0
2008-01-30 02:26:00,106.75,106.77,106.75,106.77,1777500000.0
2008-01-30 02:27:00,106.78,106.78,106.76,106.77,1777500000.0
2008-01-30 02:28:00,106.78,106.78,106.76,106.77,1777500000.0
2008-01-30 02:29:00,106.885,106.9,106.88,106.9,1777500000.0
2008-01-30 02:30:00,106.76,106.77,106.76,106.77,625300000.0
2008-01-30 02:31:00,106.92,106.925,106.9,106.91,625300000.0
2008-01-30 02:32:00,106.91,106.91,106.85,106.875,566999996.0
2008-01-30 02:33:00,106.875,106.885,106.865,106.87,1365100005.0
2008-01-30 02:34:00,106.875,106.9,106.87,106.895,288300007.0
2008-01-30 02:35:00,106.78,106.79,106.78,106.79,1653799999.0
2008-01-30 02:36:00,106.8,106.8,106.79,106.79,1653799999.0
2008-01-30 02:37:00,106.8,106.8,106.78,106.79,1653799999.0
2008-01-30 02:38:00,106.8,106.8,106.8,106.8,1653799999.0
2008-01-30 02:39:00,106.79,106.8,106.78,106.79,1653799999.0
2008-01-30 02:41:00,106.78,106.8,106.78,106.79,1653799999.0
2008-01-30 02:42:00,106.78,106.79,106.77,106.77,1653799999.0
2008-01-30 02:43:00,106.78,106.79,106.77,106.79,1653799999.0
2008-01-30 02:44:00,106.8,106.8,106.79,106.79,1653799999.0
2008-01-30 02:45:00,106.78,106.79,106.78,106.79,1653799999.0
2008-01-30 02:46:00,106.78,106.78,106.77,106.77,1653799999.0
2008-01-30 02:47:00,106.89,106.895,106.87,106.895,1653799999.0
2008-01-30 02:48:00,106.895,106.895,106.88,106.89,1132200000.0
2008-01-30 02:49:00,106.89,106.89,106.865,106.87,2090000000.0
2008-01-30 02:50:00,106.87,106.89,106.855,106.89,1938100031.0
2008-01-30 02:51:00,106.89,106.92,106.89,106.92,1988199999.0
2008-01-30 02:52:00,106.925,106.94,106.91,106.915,1225400000.0
2008-01-30 02:53:00,106.915,106.915,106.9,106.91,396000000.0
2008-01-30 02:54:00,106.91,106.92,106.9,106.91,1386600000.0
2008-01-30 02:55:00,106.91,106.91,106.885,106.91,1354800000.0
2008-01-30 02:56:00,106.91,106.91,106.895,106.9,838400000.0
2008-01-30 02:57:00,106.9,106.9,106.87,106.88,1021500000.0
2008-01-30 02:58:00,106.88,106.89,106.85,106.85,1561600027.0
2008-01-30 02:59:00,106.85,106.88,106.85,106.875,1050900000.0
2008-01-30 03:00:00,106.875,106.885,106.855,106.87,309000000.0
2008-01-30 03:01:00,106.87,106.885,106.86,106.865,260400003.0
2008-01-30 03:02:00,106.865,106.875,106.85,106.875,751000000.0
2008-01-30 03:03:00,106.81,106.81,106.79,106.79,1895606986.0
2008-01-30 03:04:00,106.8,106.81,106.79,106.81,1895606986.0
2008-01-30 03:06:00,106.82,106.82,106.8,106.81,1895606986.0
2008-01-30 03:07:00,106.8,106.81,106.8,106.81,1895606986.0
2008-01-30 03:08:00,106.8,106.81,106.8,106.81,1895606986.0
2008-01-30 03:09:00,106.86,106.87,106.85,106.85,1895606986.0
2008-01-30 03:11:00,106.84,106.84,106.82,106.82,2091400016.0
2008-01-30 03:12:00,106.8,106.8,106.8,106.8,1877899988.0
2008-01-30 03:13:00,106.81,106.81,106.79,106.79,1877899988.0
2008-01-30 03:14:00,106.78,106.78,106.76,106.77,1877899988.0
2008-01-30 03:15:00,106.8,106.805,106.75,106.75,1877899988.0
2008-01-30 03:16:00,106.76,106.77,106.76,106.77,1715099999.0
2008-01-30 03:17:00,106.78,106.78,106.77,106.78,1715099999.0
2008-01-30 03:18:00,106.77,106.78,106.76,106.77,1715099999.0
2008-01-30 03:19:00,106.76,106.76,106.75,106.76,1715099999.0
2008-01-30 03:20:00,106.75,106.76,106.73,106.73,1715099999.0
2008-01-30 03:21:00,106.74,106.75,106.73,106.75,1715099999.0
2008-01-30 03:22:00,106.74,106.74,106.7,106.7,1715099999.0
2008-01-30 03:23:00,106.71,106.73,106.7,106.71,1715099999.0
2008-01-30 03:24:00,106.7,106.7,106.69,106.69,1715099999.0
2008-01-30 03:25:00,106.68,106.7,106.68,106.7,1715099999.0
2008-01-30 03:26:00,106.71,106.72,106.71,106.71,1715099999.0
2008-01-30 03:27:00,106.72,106.74,106.71,106.72,1715099999.0
2008-01-30 03:28:00,106.71,106.73,106.71,106.73,1715099999.0
2008-01-30 03:29:00,106.72,106.74,106.72,106.74,1715099999.0
2008-01-30 03:30:00,106.73,106.74,106.73,106.74,1715099999.0
2008-01-30 03:31:00,106.75,106.8,106.75,106.8,1715099999.0
2008-01-30 03:32:00,106.79,106.84,106.79,106.81,1715099999.0
2008-01-30 03:33:00,106.8,106.83,106.79,106.82,1715099999.0
2008-01-30 03:34:00,106.81,106.85,106.81,106.84,1715099999.0
2008-01-30 03:35:00,106.83,106.84,106.83,106.84,1715099999.0
2008-01-30 03:36:00,106.85,106.85,106.81,106.81,1715099999.0
2008-01-30 03:37:00,106.83,106.84,106.82,106.84,1715099999.0
2008-01-30 03:38:00,106.83,106.84,106.83,106.83,1715099999.0
2008-01-30 03:39:00,106.84,106.85,106.84,106.84,1715099999.0
2008-01-30 03:40:00,106.85,106.86,106.84,106.86,1715099999.0
2008-01-30 03:41:00,106.85,106.88,106.84,106.86,1715099999.0
2008-01-30 03:42:00,106.85,106.87,106.84,106.86,1715099999.0
2008-01-30 03:43:00,106.85,106.91,106.85,106.91,1715099999.0
2008-01-30 03:44:00,106.92,106.93,106.92,106.92,1715099999.0
2008-01-30 03:45:00,106.91,106.92,106.89,106.9,1715099999.0
2008-01-30 03:46:00,106.79,106.79,106.765,106.77,1715099999.0
2008-01-30 03:47:00,106.77,106.77,106.755,106.76,1923400030.0
2008-01-30 03:48:00,106.765,106.77,106.76,106.765,663599999.0
2008-01-30 03:49:00,106.93,106.94,106.89,106.91,1705200030.0
2008-01-30 03:50:00,106.9,106.92,106.9,106.9,1705200030.0
2008-01-30 03:51:00,106.91,106.93,106.91,106.92,1705200030.0
2008-01-30 03:52:00,106.91,106.92,106.89,106.92,1705200030.0
2008-01-30 03:53:00,106.93,106.95,106.92,106.95,1705200030.0
2008-01-30 03:54:00,106.96,106.99,106.96,106.97,1705200030.0
2008-01-30 03:55:00,106.96,106.96,106.94,106.94,1705200030.0
2008-01-30 03:56:00,106.95,106.95,106.93,106.93,1705200030.0
2008-01-30 03:58:00,106.92,106.94,106.92,106.93,1705200030.0
2008-01-30 03:59:00,106.92,106.93,106.92,106.93,1705200030.0
2008-01-30 04:00:00,106.87,106.87,106.805,106.82,1705200030.0
2008-01-30 04:01:00,106.92,106.92,106.92,106.92,686700001.0
2008-01-30 04:02:00,106.93,106.93,106.9,106.9,686700001.0
2008-01-30 04:03:00,106.91,106.91,106.9,106.9,686700001.0
2008-01-30 04:04:00,106.91,106.91,106.9,106.9,686700001.0
2008-01-30 04:05:00,106.89,106.9,106.89,106.9,686700001.0
2008-01-30 04:06:00,106.88,106.88,106.86,106.86,686700001.0
2008-01-30 04:07:00,106.87,106.88,106.87,106.88,686700001.0
2008-01-30 04:08:00,106.87,106.88,106.87,106.87,686700001.0
2008-01-30 04:09:00,106.88,106.88,106.87,106.87,686700001.0
2008-01-30 04:10:00,106.88,106.88,106.87,106.87,686700001.0
2008-01-30 04:12:00,106.82,106.82,106.8,106.805,686700001.0
2008-01-30 04:13:00,106.88,106.88,106.87,106.88,1414799999.0
2008-01-30 04:14:00,106.87,106.88,106.87,106.87,1414799999.0
2008-01-30 04:15:00,106.88,106.88,106.86,106.86,1414799999.0
2008-01-30 04:16:00,106.765,106.775,106.765,106.775,1414799999.0
2008-01-30 04:17:00,106.86,106.86,106.84,106.86,664300001.0
2008-01-30 04:18:00,106.85,106.86,106.84,106.86,664300001.0
2008-01-30 04:19:00,106.85,106.86,106.85,106.85,664300001.0
2008-01-30 04:20:00,106.84,106.84,106.84,106.84,664300001.0
2008-01-30 04:21:00,106.85,106.86,106.85,106.86,664300001.0
2008-01-30 04:22:00,106.85,106.85,106.85,106.85,664300001.0
2008-01-30 04:23:00,106.86,106.86,106.84,106.84,664300001.0
2008-01-30 04:24:00,106.83,106.84,106.81,106.81,664300001.0
2008-01-30 04:25:00,106.82,106.83,106.81,106.81,664300001.0
2008-01-30 04:26:00,106.82,106.83,106.82,106.82,664300001.0
2008-01-30 04:27:00,106.715,106.745,106.715,106.725,664300001.0
2008-01-30 04:28:00,106.82,106.82,106.8,106.81,1218900000.0
2008-01-30 04:29:00,106.8,106.81,106.79,106.8,1218900000.0
2008-01-30 04:30:00,106.79,106.8,106.79,106.79,1218900000.0
2008-01-30 04:31:00,106.78,106.8,106.78,106.8,1218900000.0
2008-01-30 04:32:00,106.79,106.81,106.78,106.78,1218900000.0
2008-01-30 04:33:00,106.815,106.83,106.795,106.83,1218900000.0
2008-01-30 04:34:00,106.83,106.855,106.83,106.845,1992100001.0
2008-01-30 04:35:00,106.845,106.855,106.84,106.84,1293900005.0
2008-01-30 04:36:00,106.84,106.855,106.82,106.82,1895899991.0
2008-01-30 04:37:00,106.8,106.81,106.8,106.8,2061099949.0
2008-01-30 04:38:00,106.81,106.81,106.81,106.81,2061099949.0
2008-01-30 04:39:00,106.8,106.81,106.8,106.8,2061099949.0
2008-01-30 04:40:00,106.85,106.86,106.845,106.86,2061099949.0
2008-01-30 04:41:00,106.81,106.81,106.78,106.79,1967599999.0
2008-01-30 04:42:00,106.78,106.8,106.78,106.79,1967599999.0
2008-01-30 04:43:00,106.8,106.8,106.8,106.8,1967599999.0
2008-01-30 04:44:00,106.78,106.79,106.76,106.77,1967599999.0
2008-01-30 04:45:00,106.78,106.79,106.77,106.77,1967599999.0
2008-01-30 04:46:00,106.89,107.005,106.89,106.975,1967599999.0
2008-01-30 04:47:00,106.975,106.975,106.94,106.96,1075100001.0
2008-01-30 04:48:00,106.96,106.96,106.905,106.92,1549000000.0
2008-01-30 04:49:00,106.92,106.94,106.89,106.915,1126300000.0
2008-01-30 04:50:00,106.915,106.925,106.9,106.905,1229900000.0
2008-01-30 04:51:00,106.905,106.93,106.905,106.925,1438400000.0
2008-01-30 04:52:00,106.925,106.925,106.885,106.92,1467000002.0
2008-01-30 04:53:00,106.92,106.955,106.92,106.95,1545000000.0
2008-01-30 04:54:00,106.96,106.99,106.96,106.975,1047400000.0
2008-01-30 04:55:00,106.975,106.975,106.94,106.945,997200000.0
2008-01-30 04:56:00,106.75,106.79,106.75,106.79,1757400000.0
2008-01-30 04:57:00,106.93,106.93,106.92,106.93,1757400000.0
2008-01-30 04:58:00,106.925,106.94,106.92,106.93,1818300000.0
2008-01-30 04:59:00,106.93,106.93,106.92,106.93,2048700000.0
2008-01-30 05:00:00,106.93,106.935,106.925,106.93,2015100000.0
2008-01-30 05:01:00,106.925,106.93,106.91,106.92,1567000000.0
2008-01-30 05:02:00,106.925,106.925,106.895,106.895,572300010.0
2008-01-30 05:03:00,106.895,106.905,106.895,106.905,994700000.0
2008-01-30 05:04:00,106.905,106.905,106.895,106.895,1737899998.0
2008-01-30 05:05:00,106.895,106.9,106.89,106.89,1870099955.0
2008-01-30 05:06:00,106.89,106.89,106.855,106.855,1163800000.0
2008-01-30 05:07:00,106.77,106.77,106.72,106.72,1621400000.0
2008-01-30 05:08:00,106.71,106.73,106.71,106.73,1621400000.0
2008-01-30 05:09:00,106.72,106.72,106.7,106.7,1621400000.0
2008-01-30 05:10:00,106.71,106.72,106.7,106.71,1621400000.0
2008-01-30 05:11:00,106.87,106.87,106.87,106.87,1621400000.0
2008-01-30 05:12:00,106.72,106.72,106.7,106.71,1305200000.0
2008-01-30 05:13:00,106.87,106.88,106.87,106.88,1305200000.0
2008-01-30 05:14:00,106.88,106.88,106.87,106.875,1569900000.0
2008-01-30 05:15:00,106.875,106.88,106.87,106.87,352600000.0
2008-01-30 05:16:00,106.87,106.87,106.85,106.855,495800000.0
2008-01-30 05:17:00,106.855,106.86,106.845,106.86,1215300001.0
2008-01-30 05:18:00,106.86,106.86,106.85,106.855,1279900000.0
2008-01-30 05:19:00,106.86,106.86,106.845,106.85,657900000.0
2008-01-30 05:20:00,106.74,106.75,106.73,106.74,923500000.0
2008-01-30 05:21:00,106.845,106.86,106.84,106.855,923500000.0
2008-01-30 05:22:00,106.855,106.86,106.85,106.85,967800000.0
2008-01-30 05:23:00,106.85,106.86,106.84,106.845,1841251082.0
2008-01-30 05:24:00,106.85,106.85,106.82,106.82,1818026030.0
2008-01-30 05:25:00,106.82,106.83,106.815,106.82,1868699999.0
2008-01-30 05:26:00,106.82,106.83,106.8,106.825,1252800000.0
2008-01-30 05:27:00,106.825,106.83,106.815,106.82,1524100000.0
2008-01-30 05:28:00,106.82,106.825,106.81,106.81,1073900000.0
2008-01-30 05:29:00,106.76,106.77,106.75,106.76,1862999998.0
2008-01-30 05:30:00,106.77,106.77,106.76,106.76,1862999998.0
2008-01-30 05:31:00,106.79,106.805,106.785,106.805,1862999998.0
2008-01-30 05:32:00,106.76,106.79,106.76,106.78,1351100000.0
2008-01-30 05:33:00,106.79,106.795,106.78,106.78,1351100000.0
2008-01-30 05:34:00,106.78,106.79,106.775,106.79,1041100000.0
2008-01-30 05:35:00,106.79,106.8,106.79,106.8,924900000.0
2008-01-30 05:36:00,106.8,106.82,106.795,106.82,2008200000.0
2008-01-30 05:37:00,106.78,106.81,106.78,106.8,1068300000.0
2008-01-30 05:38:00,106.81,106.82,106.81,106.82,1068300000.0
2008-01-30 05:39:00,106.82,106.82,106.81,106.82,468100000.0
2008-01-30 05:40:00,106.82,106.82,106.81,106.82,1135700000.0
2008-01-30 05:41:00,106.82,106.82,106.795,106.805,173500000.0
2008-01-30 05:42:00,106.805,106.81,106.795,106.805,110400000.0
2008-01-30 05:43:00,106.805,106.805,106.79,106.8,1317000000.0
2008-01-30 05:44:00,106.8,106.8,106.77,106.77,1918899996.0
2008-01-30 05:45:00,106.73,106.74,106.73,106.73,1777200000.0
2008-01-30 05:46:00,106.72,106.74,106.72,106.73,1777200000.0
2008-01-30 05:47:00,106.72,106.73,106.72,106.73,1777200000.0
2008-01-30 05:48:00,106.72,106.73,106.72,106.73,1777200000.0
2008-01-30 05:49:00,106.72,106.73,106.72,106.73,1777200000.0
2008-01-30 05:50:00,106.71,106.72,106.71,106.72,1777200000.0
2008-01-30 05:51:00,106.73,106.73,106.68,106.68,1777200000.0
2008-01-30 05:52:00,106.67,106.69,106.65,106.68,1777200000.0
2008-01-30 05:53:00,106.69,106.69,106.67,106.67,1777200000.0
2008-01-30 05:54:00,106.66,106.69,106.65,106.67,1777200000.0
2008-01-30 05:55:00,106.66,106.68,106.66,106.68,1777200000.0
2008-01-30 05:56:00,106.67,106.7,106.67,106.69,1777200000.0
2008-01-30 05:57:00,106.7,106.7,106.69,106.7,1777200000.0
2008-01-30 05:59:00,106.71,106.75,106.7,106.74,1777200000.0
2008-01-30 06:00:00,106.75,106.76,106.75,106.75,1777200000.0
2008-01-30 06:01:00,106.74,106.75,106.72,106.72,1777200000.0
2008-01-30 06:02:00,106.71,106.74,106.71,106.73,1777200000.0
2008-01-30 06:03:00,106.72,106.73,106.72,106.73,1777200000.0
2008-01-30 06:04:00,106.72,106.73,106.71,106.72,1777200000.0
2008-01-30 06:06:00,106.76,106.76,106.75,106.75,1777200000.0
2008-01-30 06:07:00,106.71,106.72,106.71,106.71,1965500009.0
2008-01-30 06:08:00,106.72,106.73,106.72,106.73,1965500009.0
2008-01-30 06:11:00,106.74,106.74,106.73,106.73,1965500009.0
2008-01-30 06:13:00,106.74,106.74,106.73,106.73,1965500009.0
2008-01-30 06:14:00,106.74,106.75,106.74,106.74,1965500009.0
2008-01-30 06:15:00,106.75,106.76,106.75,106.76,1965500009.0
2008-01-30 06:16:00,106.75,106.78,106.75,106.77,1965500009.0
2008-01-30 06:17:00,106.78,106.78,106.76,106.76,1965500009.0
2008-01-30 06:18:00,106.75,106.76,106.75,106.75,1965500009.0
2008-01-30 06:19:00,106.74,106.74,106.72,106.72,1965500009.0
2008-01-30 06:20:00,106.73,106.73,106.72,106.72,1965500009.0
2008-01-30 06:21:00,106.73,106.74,106.73,106.73,1965500009.0
2008-01-30 06:22:00,106.74,106.74,106.73,106.74,1965500009.0
2008-01-30 06:23:00,106.73,106.74,106.73,106.73,1965500009.0
2008-01-30 06:24:00,106.72,106.72,106.72,106.72,1965500009.0
2008-01-30 06:26:00,106.71,106.72,106.71,106.72,1965500009.0
2008-01-30 06:27:00,106.73,106.745,106.725,106.74,1965500009.0
2008-01-30 06:28:00,106.72,106.72,106.71,106.72,1474899999.0
2008-01-30 06:29:00,106.71,106.72,106.69,106.71,1474899999.0
2008-01-30 06:30:00,106.7,106.71,106.7,106.71,1474899999.0
2008-01-30 06:31:00,106.7,106.71,106.69,106.69,1474899999.0
2008-01-30 06:32:00,106.7,106.7,106.67,106.69,1474899999.0
2008-01-30 06:33:00,106.7,106.7,106.69,106.69,1474899999.0
2008-01-30 06:34:00,106.68,106.7,106.68,106.69,1474899999.0
2008-01-30 06:35:00,106.7,106.72,106.69,106.72,1474899999.0
2008-01-30 06:36:00,106.71,106.74,106.71,106.73,1474899999.0
2008-01-30 06:37:00,106.74,106.75,106.73,106.75,1474899999.0
2008-01-30 06:38:00,106.74,106.74,106.66,106.67,1474899999.0
2008-01-30 06:39:00,106.68,106.68,106.68,106.68,1474899999.0
2008-01-30 06:40:00,106.69,106.72,106.68,106.7,1474899999.0
2008-01-30 06:41:00,106.71,106.71,106.7,106.71,1474899999.0
2008-01-30 06:42:00,106.76,106.76,106.735,106.755,1474899999.0
2008-01-30 06:43:00,106.71,106.72,106.7,106.71,1212000022.0
2008-01-30 06:44:00,106.72,106.73,106.72,106.73,1212000022.0
2008-01-30 06:45:00,106.745,106.745,106.73,106.73,1212000022.0
2008-01-30 06:46:00,106.75,106.75,106.74,106.74,1754100000.0
2008-01-30 06:48:00,106.73,106.74,106.72,106.73,1754100000.0
2008-01-30 06:49:00,106.73,106.73,106.72,106.73,1754100000.0
2008-01-30 06:50:00,106.73,106.735,106.725,106.73,1282800000.0
2008-01-30 06:51:00,106.73,106.73,106.685,106.685,1630300000.0
2008-01-30 06:52:00,106.68,106.705,106.655,106.7,1535900000.0
2008-01-30 06:53:00,106.74,106.74,106.73,106.74,2045599999.0
2008-01-30 06:54:00,106.73,106.77,106.73,106.77,2045599999.0
2008-01-30 06:55:00,106.675,106.69,106.67,106.69,2045599999.0
2008-01-30 06:56:00,106.77,106.77,106.76,106.76,1981500030.0
2008-01-30 06:57:00,106.77,106.77,106.76,106.76,1981500030.0
2008-01-30 06:59:00,106.75,106.77,106.75,106.77,1981500030.0
2008-01-30 07:00:00,106.78,106.79,106.77,106.78,1981500030.0
2008-01-30 07:01:00,106.79,106.82,106.77,106.81,1981500030.0
2008-01-30 07:02:00,106.8,106.81,106.78,106.79,1981500030.0
2008-01-30 07:03:00,106.77,106.8,106.77,106.8,1981500030.0
2008-01-30 07:05:00,106.79,106.79,106.79,106.79,1981500030.0
2008-01-30 07:06:00,106.78,106.8,106.78,106.79,1981500030.0
2008-01-30 07:07:00,106.8,106.8,106.79,106.8,1981500030.0
2008-01-30 07:08:00,106.81,106.86,106.81,106.83,1981500030.0
2008-01-30 07:09:00,106.74,106.74,106.73,106.735,1981500030.0
2008-01-30 07:10:00,106.735,106.74,106.73,106.73,1438200001.0
2008-01-30 07:11:00,106.79,106.8,106.79,106.8,1191099983.0
2008-01-30 07:13:00,106.79,106.8,106.79,106.8,1191099983.0
2008-01-30 07:14:00,106.79,106.8,106.79,106.79,1191099983.0
2008-01-30 07:15:00,106.78,106.78,106.77,106.78,1191099983.0
2008-01-30 07:16:00,106.79,106.79,106.77,106.78,1191099983.0
2008-01-30 07:17:00,106.77,106.79,106.73,106.73,1191099983.0
2008-01-30 07:18:00,106.72,106.74,106.72,106.73,1191099983.0
2008-01-30 07:19:00,106.76,106.76,106.735,106.735,1191099983.0
2008-01-30 07:20:00,106.75,106.76,106.75,106.76,2116600000.0
2008-01-30 07:21:00,106.75,106.75,106.75,106.75,2116600000.0
2008-01-30 07:22:00,106.76,106.76,106.72,106.72,2116600000.0
2008-01-30 07:23:00,106.71,106.74,106.71,106.73,2116600000.0
2008-01-30 07:24:00,106.74,106.74,106.73,106.74,2116600000.0
2008-01-30 07:25:00,106.75,106.76,106.74,106.74,2116600000.0
2008-01-30 07:26:00,106.73,106.74,106.71,106.71,2116600000.0
2008-01-30 07:27:00,106.72,106.72,106.71,106.72,2116600000.0
2008-01-30 07:28:00,106.71,106.72,106.71,106.72,2116600000.0
2008-01-30 07:29:00,106.73,106.73,106.72,106.73,2116600000.0
2008-01-30 07:30:00,106.74,106.74,106.73,106.74,2116600000.0
2008-01-30 07:31:00,106.73,106.75,106.73,106.75,2116600000.0
2008-01-30 07:32:00,106.74,106.75,106.73,106.73,2116600000.0
2008-01-30 07:33:00,106.72,106.74,106.72,106.74,2116600000.0
2008-01-30 07:34:00,106.73,106.75,106.73,106.74,2116600000.0
2008-01-30 07:35:00,106.73,106.73,106.73,106.73,2116600000.0
2008-01-30 07:36:00,106.72,106.72,106.69,106.7,2116600000.0
2008-01-30 07:37:00,106.745,106.76,106.74,106.76,2116600000.0
2008-01-30 07:38:00,106.71,106.72,106.71,106.71,1968800000.0
2008-01-30 07:39:00,106.72,106.73,106.72,106.73,1968800000.0
2008-01-30 07:40:00,106.72,106.73,106.72,106.73,1968800000.0
2008-01-30 07:41:00,106.72,106.73,106.72,106.73,1968800000.0
2008-01-30 07:42:00,106.74,106.74,106.73,106.74,1968800000.0
2008-01-30 07:43:00,106.75,106.75,106.73,106.74,1968800000.0
2008-01-30 07:44:00,106.73,106.74,106.71,106.71,1968800000.0
2008-01-30 07:45:00,106.74,106.765,106.74,106.755,1968800000.0
2008-01-30 07:46:00,106.71,106.72,106.71,106.72,1651600000.0
2008-01-30 07:47:00,106.75,106.75,106.75,106.75,1651600000.0
2008-01-30 07:48:00,106.7,106.72,106.7,106.72,1710200000.0
2008-01-30 07:49:00,106.71,106.72,106.71,106.71,1710200000.0
2008-01-30 07:50:00,106.74,106.74,106.72,106.73,1710200000.0
2008-01-30 07:51:00,106.73,106.75,106.725,106.745,1216799999.0
2008-01-30 07:52:00,106.72,106.72,106.71,106.72,1252400000.0
2008-01-30 07:53:00,106.75,106.755,106.735,106.755,1252400000.0
2008-01-30 07:54:00,106.75,106.785,106.745,106.785,347300000.0
2008-01-30 07:55:00,106.775,106.775,106.755,106.775,1266000000.0
2008-01-30 07:56:00,106.775,106.785,106.775,106.775,100500000.0
2008-01-30 07:57:00,106.775,106.785,106.77,106.775,146500000.0
2008-01-30 07:58:00,106.775,106.78,106.77,106.77,175200000.0
2008-01-30 07:59:00,106.77,106.785,106.755,106.785,615400000.0
2008-01-30 08:00:00,106.785,106.8,106.775,106.795,1227100000.0
2008-01-30 08:01:00,106.795,106.83,106.785,106.815,1044500001.0
2008-01-30 08:02:00,106.82,106.82,106.785,106.795,1844200001.0
2008-01-30 08:03:00,106.8,106.81,106.78,106.805,1550700001.0
2008-01-30 08:04:00,106.57,106.57,106.54,106.55,494499999.0
2008-01-30 08:05:00,106.81,106.81,106.8,106.8,494499999.0
2008-01-30 08:06:00,106.58,106.58,106.57,106.58,1963300003.0
2008-01-30 08:07:00,106.59,106.6,106.58,106.59,1963300003.0
2008-01-30 08:08:00,106.58,106.59,106.57,106.58,1963300003.0
2008-01-30 08:09:00,106.57,106.58,106.56,106.56,1963300003.0
2008-01-30 08:10:00,106.81,106.82,106.8,106.81,1963300003.0
2008-01-30 08:11:00,106.81,106.82,106.8,106.81,1215199999.0
2008-01-30 08:12:00,106.81,106.815,106.805,106.805,1054400000.0
2008-01-30 08:13:00,106.805,106.81,106.8,106.81,1004900008.0
2008-01-30 08:14:00,106.81,106.815,106.8,106.805,747200000.0
2008-01-30 08:15:00,106.805,106.805,106.78,106.79,815800000.0
2008-01-30 08:16:00,106.79,106.805,106.775,106.78,854200000.0
2008-01-30 08:17:00,106.785,106.8,106.74,106.74,903850000.0
2008-01-30 08:18:00,106.74,106.75,106.73,106.74,1752650054.0
2008-01-30 08:19:00,106.63,106.63,106.6,106.6,1926100023.0
2008-01-30 08:20:00,106.74,106.79,106.74,106.775,1926100023.0
2008-01-30 08:21:00,106.775,106.775,106.745,106.76,1812400009.0
2008-01-30 08:22:00,106.6,106.6,106.59,106.59,2033200001.0
2008-01-30 08:23:00,106.73,106.75,106.72,106.745,2033200001.0
2008-01-30 08:24:00,106.58,106.58,106.57,106.58,2014900000.0
2008-01-30 08:25:00,106.57,106.57,106.54,106.55,2014900000.0
2008-01-30 08:26:00,106.54,106.54,106.52,106.53,2014900000.0
2008-01-30 08:27:00,106.52,106.53,106.52,106.52,2014900000.0
2008-01-30 08:28:00,106.73,106.735,106.725,106.73,2014900000.0
2008-01-30 08:29:00,106.53,106.54,106.53,106.54,1176600000.0
2008-01-30 08:30:00,106.55,106.55,106.54,106.55,1176600000.0
2008-01-30 08:31:00,106.56,106.58,106.55,106.57,1176600000.0
2008-01-30 08:32:00,106.58,106.59,106.57,106.58,1176600000.0
2008-01-30 08:33:00,106.59,106.59,106.55,106.56,1176600000.0
2008-01-30 08:34:00,106.57,106.59,106.57,106.58,1176600000.0
2008-01-30 08:35:00,106.755,106.755,106.735,106.74,1176600000.0
2008-01-30 08:36:00,106.74,106.74,106.7,106.71,1800100000.0
2008-01-30 08:37:00,106.58,106.58,106.57,106.57,286400000.0
2008-01-30 08:38:00,106.715,106.73,106.715,106.725,286400000.0
2008-01-30 08:39:00,106.725,106.73,106.72,106.73,269400000.0
2008-01-30 08:40:00,106.73,106.73,106.72,106.73,110300000.0
2008-01-30 08:41:00,106.73,106.73,106.72,106.73,698100000.0
2008-01-30 08:42:00,106.73,106.745,106.72,106.74,763300000.0
2008-01-30 08:43:00,106.74,106.75,106.72,106.735,1262999970.0
2008-01-30 08:44:00,106.6,106.62,106.6,106.61,1045699999.0
2008-01-30 08:45:00,106.705,106.725,106.69,106.7,1045699999.0
2008-01-30 08:46:00,106.7,106.72,106.7,106.72,1056900001.0
2008-01-30 08:47:00,106.72,106.72,106.705,106.705,1413400000.0
2008-01-30 08:48:00,106.705,106.72,106.7,106.72,783499998.0
2008-01-30 08:49:00,106.72,106.725,106.7,106.705,859100000.0
2008-01-30 08:50:00,106.705,106.72,106.7,106.715,877200000.0
2008-01-30 08:51:00,106.63,106.63,106.58,106.6,1274600000.0
2008-01-30 08:52:00,106.71,106.72,106.71,106.72,1274600000.0
2008-01-30 08:53:00,106.58,106.6,106.57,106.57,1840000000.0
2008-01-30 08:54:00,106.71,106.72,106.71,106.715,1840000000.0
2008-01-30 08:55:00,106.58,106.6,106.57,106.59,1048999992.0
2008-01-30 08:56:00,106.72,106.72,106.66,106.69,1048999992.0
2008-01-30 08:57:00,106.69,106.69,106.625,106.65,1465299994.0
2008-01-30 08:58:00,106.655,106.675,106.645,106.66,1720199990.0
2008-01-30 08:59:00,106.66,106.69,106.66,106.68,1674800000.0
2008-01-30 09:00:00,106.675,106.675,106.6,106.605,715400000.0
2008-01-30 09:01:00,106.61,106.61,106.575,106.595,622800000.0
2008-01-30 09:02:00,106.595,106.61,106.585,106.59,1203700000.0
2008-01-30 09:03:00,106.59,106.6,106.58,106.595,1323499994.0
2008-01-30 09:04:00,106.595,106.595,106.55,106.555,574000000.0
2008-01-30 09:05:00,106.555,106.595,106.55,106.59,566600000.0
2008-01-30 09:06:00,106.59,106.595,106.58,106.59,160900000.0
2008-01-30 09:07:00,106.59,106.61,106.59,106.595,2068400000.0
2008-01-30 09:08:00,106.595,106.6,106.585,106.59,885200000.0
2008-01-30 09:09:00,106.59,106.59,106.57,106.575,134700000.0
2008-01-30 09:10:00,106.575,106.58,106.555,106.575,174500000.0
2008-01-30 09:11:00,106.575,106.615,106.57,106.6,855600002.0
2008-01-30 09:12:00,106.6,106.625,106.595,106.62,434900000.0
2008-01-30 09:13:00,106.615,106.64,106.615,106.635,1279200000.0
2008-01-30 09:14:00,106.635,106.64,106.62,106.625,1996800001.0
2008-01-30 09:15:00,106.73,106.75,106.71,106.73,1025699997.0
2008-01-30 09:16:00,106.72,106.73,106.71,106.72,1025699997.0
2008-01-30 09:17:00,106.62,106.63,106.6,106.625,1025699997.0
2008-01-30 09:18:00,106.625,106.66,106.62,106.645,1692800000.0
2008-01-30 09:19:00,106.635,106.64,106.605,106.615,762799999.0
2008-01-30 09:20:00,106.615,106.62,106.605,106.62,271600000.0
2008-01-30 09:21:00,106.62,106.62,106.61,106.62,137100000.0
2008-01-30 09:22:00,106.62,106.62,106.6,106.605,114500000.0
2008-01-30 09:23:00,106.605,106.605,106.555,106.595,1183200011.0
2008-01-30 09:24:00,106.595,106.6,106.58,106.59,1008899999.0
2008-01-30 09:25:00,106.59,106.59,106.555,106.555,253800000.0
2008-01-30 09:26:00,106.555,106.555,106.525,106.535,558500000.0
2008-01-30 09:27:00,106.535,106.54,106.52,106.52,787700000.0
2008-01-30 09:28:00,106.52,106.54,106.52,106.525,1275699977.0
2008-01-30 09:29:00,106.525,106.555,106.525,106.55,1091199978.0
2008-01-30 09:30:00,106.55,106.565,106.55,106.565,694000000.0
2008-01-30 09:31:00,106.565,106.595,106.56,106.595,707000000.0
2008-01-30 09:32:00,106.595,106.6,106.575,106.595,994100001.0
2008-01-30 09:33:00,106.595,106.595,106.56,106.565,873300000.0
2008-01-30 09:34:00,106.69,106.7,106.66,106.68,1121600000.0
2008-01-30 09:35:00,106.58,106.59,106.58,106.59,1121600000.0
2008-01-30 09:36:00,106.59,106.595,106.59,106.595,256400000.0
2008-01-30 09:37:00,106.595,106.595,106.575,106.58,817399999.0
2008-01-30 09:38:00,106.58,106.585,106.575,106.575,1942900002.0
2008-01-30 09:39:00,106.575,106.59,106.575,106.58,1163699985.0
2008-01-30 09:40:00,106.58,106.595,106.575,106.595,377641668.0
2008-01-30 09:41:00,106.595,106.6,106.58,106.59,482800000.0
2008-01-30 09:42:00,106.585,106.63,106.585,106.63,1022700011.0
2008-01-30 09:43:00,106.63,106.63,106.615,106.62,366100000.0
2008-01-30 09:44:00,106.62,106.63,106.615,106.62,206600001.0
2008-01-30 09:45:00,106.71,106.73,106.69,106.71,587700000.0
2008-01-30 09:46:00,106.61,106.62,106.61,106.61,587700000.0
2008-01-30 09:47:00,106.61,106.61,106.59,106.6,83300000.0
2008-01-30 09:48:00,106.6,106.605,106.59,106.595,100600000.0
2008-01-30 09:49:00,106.595,106.615,106.59,106.6,117900000.0
2008-01-30 09:50:00,106.6,106.635,106.6,106.63,103300000.0
2008-01-30 09:51:00,106.63,106.64,106.59,106.61,493900001.0
2008-01-30 09:52:00,106.61,106.62,106.6,106.605,101700000.0
2008-01-30 09:53:00,106.605,106.61,106.575,106.585,252400002.0
2008-01-30 09:54:00,106.58,106.595,106.575,106.59,426200000.0
2008-01-30 09:55:00,106.585,106.61,106.58,106.595,1544699993.0
2008-01-30 09:56:00,106.595,106.61,106.585,106.6,595199991.0
2008-01-30 09:57:00,106.605,106.64,106.595,106.64,714900000.0
2008-01-30 09:58:00,106.64,106.66,106.615,106.65,795099994.0
2008-01-30 09:59:00,106.65,106.66,106.62,106.645,282099996.0
2008-01-30 10:00:00,106.645,106.66,106.635,106.655,556800008.0
2008-01-30 10:01:00,106.655,106.68,106.645,106.68,358000000.0
2008-01-30 10:02:00,106.68,106.725,106.675,106.68,408999998.0
2008-01-30 10:03:00,106.68,106.685,106.67,106.67,79800000.0
2008-01-30 10:04:00,106.67,106.685,106.645,106.67,152900000.0
2008-01-30 10:05:00,106.67,106.675,106.65,106.665,290200000.0
2008-01-30 10:06:00,106.665,106.71,106.66,106.705,749600000.0
2008-01-30 10:07:00,106.705,106.705,106.67,106.69,141900000.0
2008-01-30 10:08:00,106.69,106.705,106.675,106.7,713700001.0
2008-01-30 10:09:00,106.7,106.77,106.7,106.765,183750000.0
2008-01-30 10:10:00,106.765,106.775,106.735,106.76,358500001.0
2008-01-30 10:11:00,106.76,106.79,106.75,106.765,460500000.0
2008-01-30 10:12:00,106.765,106.77,106.73,106.73,260700000.0
2008-01-30 10:13:00,106.735,106.745,106.715,106.725,190600000.0
2008-01-30 10:14:00,106.725,106.76,106.68,106.74,684699997.0
2008-01-30 10:15:00,106.745,106.76,106.735,106.735,107240000.0
2008-01-30 10:16:00,106.735,106.745,106.715,106.735,441031763.0
2008-01-30 10:17:00,106.735,106.735,106.71,106.71,293599999.0
2008-01-30 10:18:00,106.715,106.715,106.68,106.68,704400004.0
2008-01-30 10:19:00,106.69,106.69,106.6,106.64,343400001.0
2008-01-30 10:20:00,106.64,106.65,106.6,106.6,120600000.0
2008-01-30 10:21:00,106.6,106.625,106.58,106.62,139400000.0
2008-01-30 10:22:00,106.62,106.64,106.6,106.64,235500000.0
2008-01-30 10:23:00,106.64,106.64,106.615,106.635,1108100013.0
2008-01-30 10:24:00,106.635,106.635,106.62,106.63,181700000.0
2008-01-30 10:25:00,106.63,106.64,106.625,106.63,309400000.0
2008-01-30 10:26:00,106.63,106.64,106.62,106.64,235600000.0
2008-01-30 10:27:00,106.64,106.64,106.625,106.635,239900000.0
2008-01-30 10:28:00,106.635,106.655,106.63,106.64,219000000.0
2008-01-30 10:29:00,106.64,106.68,106.64,106.67,258000000.0
2008-01-30 10:30:00,106.67,106.68,106.66,106.67,238600000.0
2008-01-30 10:31:00,106.67,106.67,106.65,106.665,913300000.0
2008-01-30 10:32:00,106.665,106.68,106.66,106.68,247600000.0
2008-01-30 10:33:00,106.68,106.71,106.67,106.71,403000000.0
2008-01-30 10:34:00,106.71,106.71,106.67,106.695,203650000.0
2008-01-30 10:35:00,106.695,106.7,106.67,106.7,656649996.0
2008-01-30 10:36:00,106.695,106.7,106.68,106.695,471400000.0
2008-01-30 10:37:00,106.695,106.71,106.69,106.705,378600000.0
2008-01-30 10:38:00,106.705,106.71,106.675,106.685,385700001.0
2008-01-30 10:39:00,106.685,106.695,106.68,106.69,177700000.0
2008-01-30 10:40:00,106.69,106.69,106.675,106.685,184800000.0
2008-01-30 10:41:00,106.685,106.69,106.68,106.685,108200000.0
2008-01-30 10:42:00,106.685,106.71,106.68,106.7,671300001.0
2008-01-30 10:43:00,106.71,106.72,106.7,106.71,760799997.0
2008-01-30 10:44:00,106.71,106.72,106.7,106.715,191600000.0
2008-01-30 10:45:00,106.715,106.74,106.695,106.72,1097899989.0
2008-01-30 10:46:00,106.72,106.73,106.71,106.715,124300000.0
2008-01-30 10:47:00,106.715,106.725,106.71,106.72,213400000.0
2008-01-30 10:48:00,106.72,106.74,106.71,106.735,177500000.0
2008-01-30 10:49:00,106.735,106.74,106.72,106.72,90100000.0
2008-01-30 10:50:00,106.72,106.735,106.705,106.735,773700008.0
2008-01-30 10:51:00,106.735,106.735,106.695,106.705,197700000.0
2008-01-30 10:52:00,106.705,106.715,106.695,106.705,601900000.0
2008-01-30 10:53:00,106.705,106.705,106.68,106.68,146400000.0
2008-01-30 10:54:00,106.68,106.68,106.655,106.66,652299997.0
2008-01-30 10:55:00,106.66,106.715,106.66,106.715,197400000.0
2008-01-30 10:56:00,106.715,106.73,106.695,106.715,888700000.0
2008-01-30 10:57:00,106.86,106.91,106.86,106.91,1736799999.0
2008-01-30 10:58:00,106.755,106.755,106.71,106.72,1736799999.0
2008-01-30 10:59:00,106.72,106.735,106.71,106.725,2110000021.0
2008-01-30 11:00:00,106.725,106.725,106.715,106.72,175800000.0
2008-01-30 11:01:00,106.94,106.94,106.9,106.92,1474500001.0
2008-01-30 11:02:00,106.71,106.75,106.705,106.75,1474500001.0
2008-01-30 11:03:00,106.75,106.75,106.735,106.745,2135399984.0
2008-01-30 11:04:00,106.97,106.98,106.96,106.97,1269900035.0
2008-01-30 11:05:00,106.73,106.74,106.73,106.74,1269900035.0
2008-01-30 11:06:00,106.74,106.74,106.73,106.73,536000000.0
2008-01-30 11:07:00,106.73,106.77,106.73,106.76,289600000.0
2008-01-30 11:08:00,106.76,106.815,106.755,106.78,1159563827.0
2008-01-30 11:09:00,106.78,106.79,106.765,106.765,1638400002.0
2008-01-30 11:10:00,106.765,106.78,106.755,106.77,1520799994.0
2008-01-30 11:11:00,106.77,106.78,106.76,106.77,1109800006.0
2008-01-30 11:12:00,106.77,106.78,106.77,106.78,404199999.0
2008-01-30 11:13:00,106.78,106.78,106.77,106.77,549600000.0
2008-01-30 11:14:00,106.77,106.78,106.765,106.77,265400000.0
2008-01-30 11:15:00,106.77,106.78,106.755,106.77,844000000.0
2008-01-30 11:16:00,106.77,106.79,106.76,106.77,1218500000.0
2008-01-30 11:17:00,106.77,106.78,106.765,106.765,706399998.0
2008-01-30 11:18:00,106.78,106.78,106.765,106.765,746500000.0
2008-01-30 11:19:00,106.77,106.78,106.745,106.745,558900000.0
2008-01-30 11:20:00,106.89,106.89,106.87,106.87,392500000.0
2008-01-30 11:21:00,106.88,106.9,106.87,106.89,392500000.0
2008-01-30 11:22:00,106.765,106.77,106.755,106.765,392500000.0
2008-01-30 11:23:00,106.765,106.77,106.75,106.75,148700000.0
2008-01-30 11:24:00,106.75,106.76,106.73,106.74,592800000.0
2008-01-30 11:25:00,106.74,106.755,106.735,106.74,949899990.0
2008-01-30 11:26:00,106.745,106.75,106.73,106.73,120900000.0
2008-01-30 11:27:00,106.73,106.74,106.73,106.74,134600000.0
2008-01-30 11:28:00,106.74,106.765,106.74,106.76,773900000.0
2008-01-30 11:29:00,106.76,106.76,106.745,106.755,622400000.0
2008-01-30 11:30:00,106.755,106.755,106.735,106.74,208200000.0
2008-01-30 11:31:00,106.74,106.74,106.715,106.74,343600000.0
2008-01-30 11:32:00,106.74,106.745,106.7,106.74,801799999.0
2008-01-30 11:33:00,106.74,106.74,106.715,106.735,373500000.0
2008-01-30 11:34:00,106.73,106.74,106.725,106.725,1308599999.0
2008-01-30 11:35:00,106.72,106.72,106.705,106.72,759100017.0
2008-01-30 11:36:00,106.92,106.93,106.9,106.93,1045500000.0
2008-01-30 11:37:00,106.71,106.71,106.7,106.71,1045500000.0
2008-01-30 11:38:00,106.71,106.71,106.7,106.705,515500000.0
2008-01-30 11:39:00,106.705,106.705,106.66,106.675,658200000.0
2008-01-30 11:40:00,106.675,106.71,106.675,106.71,186300000.0
2008-01-30 11:41:00,106.71,106.72,106.7,106.71,289200000.0
2008-01-30 11:42:00,106.705,106.72,106.7,106.72,237900000.0
2008-01-30 11:43:00,106.72,106.755,106.72,106.75,200700000.0
2008-01-30 11:44:00,106.75,106.75,106.73,106.73,935799992.0
2008-01-30 11:45:00,106.73,106.76,106.73,106.755,318600000.0
2008-01-30 11:46:00,106.755,106.77,106.755,106.77,169900000.0
2008-01-30 11:47:00,106.77,106.79,106.765,106.785,359800000.0
2008-01-30 11:48:00,106.785,106.85,106.78,106.85,647200000.0
2008-01-30 11:49:00,106.855,106.86,106.825,106.83,414200000.0
2008-01-30 11:50:00,106.83,106.84,106.815,106.83,337499999.0
2008-01-30 11:51:00,106.825,106.84,106.815,106.815,891299991.0
2008-01-30 11:52:00,106.815,106.835,106.8,106.8,737299993.0
2008-01-30 11:53:00,106.8,106.815,106.795,106.81,1249800000.0
2008-01-30 11:54:00,106.81,106.825,106.805,106.82,205800000.0
2008-01-30 11:55:00,106.91,106.92,106.86,106.86,1499200000.0
2008-01-30 11:56:00,106.82,106.86,106.815,106.86,1499200000.0
2008-01-30 11:57:00,106.86,106.925,106.86,106.92,216999997.0
2008-01-30 11:58:00,106.92,106.965,106.92,106.955,825499990.0
2008-01-30 11:59:00,106.955,107.025,106.955,107.0,275700000.0
2008-01-30 12:00:00,107.0,107.0,106.945,106.95,1003100002.0
2008-01-30 12:01:00,106.95,106.96,106.92,106.93,873799999.0
2008-01-30 12:02:00,106.93,106.945,106.92,106.935,1210100003.0
2008-01-30 12:03:00,106.935,106.985,106.935,106.965,1174900003.0
2008-01-30 12:04:00,106.965,106.99,106.965,106.975,415700001.0
2008-01-30 12:05:00,106.98,106.98,106.95,106.955,850500000.0
2008-01-30 12:06:00,106.95,106.96,106.95,106.955,258500000.0
2008-01-30 12:07:00,106.955,106.96,106.955,106.96,328100000.0
2008-01-30 12:08:00,106.96,106.97,106.955,106.965,937700000.0
2008-01-30 12:09:00,106.965,106.98,106.965,106.975,721199999.0
2008-01-30 12:10:00,106.975,106.99,106.94,106.94,1624700002.0
2008-01-30 12:11:00,106.94,106.975,106.94,106.955,313580000.0
2008-01-30 12:12:00,106.955,106.96,106.92,106.93,804899992.0
2008-01-30 12:13:00,106.93,106.94,106.88,106.905,1554999988.0
2008-01-30 12:14:00,106.905,106.915,106.88,106.885,264799992.0
2008-01-30 12:15:00,106.88,106.905,106.875,106.885,994099993.0
2008-01-30 12:16:00,106.885,106.895,106.855,106.89,869699999.0
2008-01-30 12:17:00,106.89,106.93,106.89,106.925,1632699999.0
2008-01-30 12:18:00,106.92,106.94,106.895,106.905,1003100007.0
2008-01-30 12:19:00,106.905,106.925,106.88,106.895,1723600007.0
2008-01-30 12:20:00,106.895,106.9,106.875,106.875,825000000.0
2008-01-30 12:21:00,106.88,106.91,106.875,106.9,548200000.0
2008-01-30 12:22:00,106.9,106.905,106.88,106.89,750900001.0
2008-01-30 12:24:00,106.89,106.91,106.89,106.905,86000000.0
2008-01-30 12:25:00,106.905,106.915,106.9,106.905,110300000.0
2008-01-30 12:26:00,106.905,106.91,106.9,106.91,110600000.0
2008-01-30 12:27:00,106.91,106.92,106.9,106.92,184200000.0
2008-01-30 12:28:00,106.92,106.92,106.905,106.91,1368900010.0
2008-01-30 12:29:00,106.91,106.915,106.905,106.915,960000004.0
2008-01-30 12:30:00,106.915,106.92,106.9,106.905,202300000.0
2008-01-30 12:31:00,106.905,106.92,106.895,106.915,254300000.0
2008-01-30 12:32:00,106.91,106.915,106.905,106.91,268399999.0
2008-01-30 12:33:00,106.81,106.82,106.81,106.82,302100000.0
2008-01-30 12:34:00,106.905,106.92,106.9,106.91,302100000.0
2008-01-30 12:35:00,106.91,106.935,106.91,106.92,275600000.0
2008-01-30 12:36:00,106.92,106.94,106.905,106.935,1689300000.0
2008-01-30 12:37:00,106.84,106.84,106.83,106.84,1916200000.0
2008-01-30 12:38:00,106.92,106.93,106.92,106.93,1916200000.0
2008-01-30 12:39:00,106.93,106.96,106.925,106.94,891600008.0
2008-01-30 12:40:00,106.935,106.96,106.935,106.96,259000000.0
2008-01-30 12:41:00,106.96,106.975,106.94,106.95,198900000.0
2008-01-30 12:42:00,106.95,106.955,106.915,106.92,760299994.0
2008-01-30 12:43:00,106.92,106.92,106.9,106.915,237300001.0
2008-01-30 12:44:00,106.915,106.92,106.895,106.9,793700003.0
2008-01-30 12:45:00,106.895,106.905,106.895,106.9,1499400039.0
2008-01-30 12:46:00,106.81,106.84,106.8,106.81,275000000.0
2008-01-30 12:47:00,106.8,106.82,106.8,106.8,275000000.0
2008-01-30 12:48:00,106.81,106.83,106.8,106.82,275000000.0
2008-01-30 12:49:00,106.89,106.9,106.89,106.9,275000000.0
2008-01-30 12:50:00,106.9,106.93,106.89,106.9,340499999.0
2008-01-30 12:51:00,106.9,106.93,106.89,106.925,170600000.0
2008-01-30 12:52:00,106.925,106.93,106.885,106.905,233800001.0
2008-01-30 12:53:00,106.905,106.94,106.9,106.92,208100000.0
2008-01-30 12:54:00,106.92,106.935,106.885,106.91,1528999977.0
2008-01-30 12:55:00,106.91,106.935,106.87,106.88,591400000.0
2008-01-30 12:56:00,106.87,106.885,106.865,106.875,768108590.0
2008-01-30 12:57:00,106.875,106.875,106.765,106.82,354900002.0
2008-01-30 12:58:00,106.82,106.83,106.805,106.82,294900000.0
2008-01-30 12:59:00,106.82,106.865,106.82,106.865,946899997.0
2008-01-30 13:00:00,106.865,106.865,106.815,106.835,348300001.0
2008-01-30 13:01:00,106.83,106.84,106.83,106.835,94300000.0
2008-01-30 13:02:00,106.835,106.865,106.835,106.845,121900000.0
2008-01-30 13:03:00,106.84,106.855,106.84,106.855,311700000.0
2008-01-30 13:04:00,106.855,106.86,106.84,106.85,1149600015.0
2008-01-30 13:05:00,106.85,106.86,106.85,106.85,176700000.0
2008-01-30 13:06:00,106.85,106.86,106.85,106.86,159300000.0
2008-01-30 13:07:00,106.86,106.86,106.83,106.84,1606300004.0
2008-01-30 13:08:00,106.9,106.92,106.9,106.92,447600000.0
2008-01-30 13:09:00,106.91,106.91,106.89,106.9,447600000.0
2008-01-30 13:10:00,106.865,106.865,106.84,106.855,447600000.0
2008-01-30 13:11:00,106.855,106.855,106.84,106.845,249600000.0
2008-01-30 13:12:00,106.845,106.86,106.84,106.86,130900000.0
2008-01-30 13:13:00,106.91,106.92,106.9,106.92,1684600002.0
2008-01-30 13:14:00,106.86,106.86,106.835,106.835,1684600002.0
2008-01-30 13:15:00,106.835,106.86,106.835,106.85,1805300000.0
2008-01-30 13:16:00,106.85,106.86,106.85,106.85,176600000.0
2008-01-30 13:17:00,106.85,106.89,106.845,106.86,605299979.0
2008-01-30 13:18:00,106.86,106.89,106.855,106.875,847600004.0
2008-01-30 13:19:00,106.87,106.88,106.85,106.87,490700000.0
2008-01-30 13:20:00,106.87,106.89,106.855,106.875,622100007.0
2008-01-30 13:21:00,106.875,106.885,106.825,106.865,263100000.0
2008-01-30 13:22:00,106.865,106.875,106.865,106.865,619600000.0
2008-01-30 13:23:00,106.865,106.87,106.86,106.865,847500000.0
2008-01-30 13:24:00,106.865,106.875,106.86,106.86,191200000.0
2008-01-30 13:25:00,106.86,106.88,106.86,106.875,110700000.0
2008-01-30 13:26:00,106.875,106.88,106.855,106.875,1243799972.0
2008-01-30 13:27:00,106.88,106.88,106.87,106.87,1644800013.0
2008-01-30 13:28:00,106.87,106.88,106.87,106.87,1644800013.0
2008-01-30 13:29:00,106.87,106.87,106.835,106.84,326100006.0
2008-01-30 13:30:00,106.84,106.845,106.815,106.84,423000000.0
2008-01-30 13:31:00,106.84,106.84,106.82,106.835,124700000.0
2008-01-30 13:32:00,106.835,106.84,106.825,106.83,162100000.0
2008-01-30 13:33:00,106.83,106.83,106.82,106.825,1126100000.0
2008-01-30 13:34:00,106.83,106.83,106.81,106.83,902900016.0
2008-01-30 13:35:00,106.83,106.84,106.825,106.84,176000000.0
2008-01-30 13:36:00,106.84,106.85,106.825,106.845,107900000.0
2008-01-30 13:37:00,106.845,106.85,106.835,106.85,835600009.0
2008-01-30 13:38:00,106.85,106.85,106.83,106.835,224100000.0
2008-01-30 13:39:00,106.835,106.84,106.83,106.83,1292699990.0
2008-01-30 13:40:00,106.9,106.91,106.9,106.91,1051300034.0
2008-01-30 13:41:00,106.855,106.855,106.8,106.81,1051300034.0
2008-01-30 13:42:00,106.81,106.825,106.795,106.82,792799998.0
2008-01-30 13:43:00,106.82,106.84,106.815,106.835,983299973.0
2008-01-30 13:44:00,106.835,106.835,106.8,106.81,366500000.0
2008-01-30 13:45:00,106.81,106.82,106.805,106.815,107600000.0
2008-01-30 13:46:00,106.815,106.85,106.805,106.825,896999991.0
2008-01-30 13:47:00,106.825,106.825,106.805,106.81,610700001.0
2008-01-30 13:48:00,106.81,106.835,106.805,106.835,677000003.0
2008-01-30 13:49:00,106.83,106.84,106.83,106.84,138100000.0
2008-01-30 13:50:00,106.84,106.85,106.835,106.835,742099968.0
2008-01-30 13:51:00,106.94,106.94,106.91,106.91,614299996.0
2008-01-30 13:52:00,106.845,106.86,106.835,106.84,614299996.0
2008-01-30 13:53:00,106.84,106.84,106.82,106.83,2045100076.0
2008-01-30 13:54:00,106.9,106.92,106.9,106.92,1303700002.0
2008-01-30 13:55:00,106.84,106.85,106.825,106.835,1303700002.0
2008-01-30 13:56:00,106.835,106.88,106.835,106.875,514499996.0
2008-01-30 13:57:00,106.875,106.89,106.875,106.88,304500000.0
2008-01-30 13:58:00,106.88,106.88,106.87,106.88,1238500002.0
2008-01-30 13:59:00,106.87,106.88,106.87,106.88,1295400025.0
2008-01-30 14:01:00,106.89,106.9,106.88,106.9,207400000.0
2008-01-30 14:02:00,106.9,106.92,106.9,106.915,970900000.0
2008-01-30 14:03:00,106.915,106.97,106.905,106.95,1190399997.0
2008-01-30 14:04:00,106.95,106.96,106.925,106.94,431600002.0
2008-01-30 14:05:00,106.94,106.94,106.915,106.92,204100000.0
2008-01-30 14:06:00,106.92,106.92,106.905,106.91,916200003.0
2008-01-30 14:07:00,106.91,106.92,106.905,106.915,178600000.0
2008-01-30 14:08:00,106.915,106.93,106.91,106.93,138800000.0
2008-01-30 14:09:00,106.93,106.93,106.905,106.905,244500000.0
2008-01-30 14:10:00,106.905,106.915,106.895,106.895,129700000.0
2008-01-30 14:11:00,106.895,106.905,106.885,106.905,123000000.0
2008-01-30 14:12:00,106.905,106.915,106.9,106.91,118300000.0
2008-01-30 14:13:00,106.91,106.935,106.905,106.935,195100000.0
2008-01-30 14:14:00,106.93,106.935,106.915,106.915,326000000.0
2008-01-30 14:15:00,106.915,106.935,106.9,106.9,265899998.0
2008-01-30 14:16:00,106.9,106.91,106.885,106.895,1080600025.0
2008-01-30 14:17:00,106.895,106.9,106.875,106.9,1255200025.0
2008-01-30 14:18:00,106.9,106.905,106.88,106.885,483399999.0
2008-01-30 14:19:00,106.885,106.9,106.88,106.885,730799995.0
2008-01-30 14:20:00,107.1,107.15,107.09,107.13,2078700012.0
2008-01-30 14:21:00,106.875,106.89,106.87,106.89,2078700012.0
2008-01-30 14:22:00,106.89,106.895,106.885,106.885,512300000.0
2008-01-30 14:23:00,107.16,107.23,107.16,107.21,536500000.0
2008-01-30 14:24:00,106.9,106.9,106.885,106.885,536500000.0
2008-01-30 14:25:00,106.885,106.89,106.88,106.89,1388000001.0
2008-01-30 14:26:00,107.34,107.39,107.34,107.37,872900000.0
2008-01-30 14:27:00,106.875,106.89,106.875,106.885,872900000.0
2008-01-30 14:28:00,106.885,106.89,106.88,106.885,2102500000.0
2008-01-30 14:29:00,106.88,106.89,106.88,106.88,492900000.0
2008-01-30 14:30:00,106.885,106.905,106.875,106.9,1755999995.0
2008-01-30 14:31:00,106.9,106.905,106.885,106.895,1033499975.0
2008-01-30 14:32:00,106.895,106.91,106.895,106.9,500800000.0
2008-01-30 14:33:00,106.9,106.915,106.89,106.91,1091799975.0
2008-01-30 14:34:00,106.915,106.935,106.91,106.925,685500023.0
2008-01-30 14:35:00,106.925,106.94,106.91,106.91,308500000.0
2008-01-30 14:36:00,106.91,106.915,106.91,106.915,268600000.0
2008-01-30 14:37:00,106.915,106.915,106.905,106.915,178700004.0
2008-01-30 14:38:00,106.915,106.92,106.895,106.91,1147500006.0
2008-01-30 14:39:00,106.91,106.915,106.895,106.9,1426203773.0
2008-01-30 14:40:00,106.905,106.92,106.9,106.91,1111000000.0
2008-01-30 14:41:00,106.91,106.93,106.91,106.91,1843300015.0
2008-01-30 14:42:00,106.91,106.915,106.89,106.89,222248928.0
2008-01-30 14:43:00,106.89,106.9,106.885,106.89,928399993.0
2008-01-30 14:44:00,106.885,106.89,106.87,106.88,412899989.0
2008-01-30 14:45:00,106.88,106.88,106.87,106.87,185300000.0
2008-01-30 14:46:00,106.87,106.875,106.86,106.87,191199998.0
2008-01-30 14:47:00,106.87,106.88,106.865,106.875,1805299999.0
2008-01-30 14:48:00,106.875,106.915,106.875,106.915,166100000.0
2008-01-30 14:49:00,106.915,106.92,106.905,106.91,316700000.0
2008-01-30 14:50:00,106.91,106.94,106.91,106.94,2097299989.0
2008-01-30 14:51:00,106.935,106.95,106.91,106.925,1251799989.0
2008-01-30 14:52:00,106.925,106.925,106.91,106.91,276700000.0
2008-01-30 14:53:00,106.91,106.915,106.9,106.905,1176600003.0
2008-01-30 14:54:00,106.9,106.935,106.9,106.93,1327399976.0
2008-01-30 14:55:00,106.93,106.945,106.93,106.935,222200000.0
2008-01-30 14:56:00,106.935,106.94,106.93,106.93,1568500000.0
2008-01-30 14:57:00,106.93,106.935,106.895,106.9,266000002.0
2008-01-30 14:58:00,106.9,106.925,106.895,106.925,686200001.0
2008-01-30 14:59:00,106.925,106.935,106.91,106.935,261100000.0
2008-01-30 15:00:00,106.935,106.94,106.93,106.935,130000000.0
2008-01-30 15:01:00,106.935,106.935,106.9,106.915,276800000.0
2008-01-30 15:02:00,106.915,106.92,106.91,106.91,374800000.0
2008-01-30 15:03:00,106.91,106.91,106.9,106.905,310999991.0
2008-01-30 15:04:00,106.905,106.92,106.905,106.91,144800000.0
2008-01-30 15:05:00,106.91,106.925,106.91,106.915,856800001.0
2008-01-30 15:06:00,106.91,106.915,106.9,106.915,233099999.0
2008-01-30 15:07:00,106.915,106.92,106.91,106.915,206499999.0
2008-01-30 15:08:00,106.915,106.935,106.91,106.925,716699999.0
2008-01-30 15:09:00,106.92,106.96,106.915,106.955,1179400002.0
2008-01-30 15:10:00,106.955,106.97,106.945,106.95,288000000.0
2008-01-30 15:11:00,106.95,106.965,106.945,106.955,202399999.0
2008-01-30 15:12:00,106.955,106.99,106.95,106.98,319999999.0
2008-01-30 15:13:00,106.985,107.0,106.98,106.985,158700000.0
2008-01-30 15:14:00,106.985,106.99,106.925,106.925,1198199995.0
2008-01-30 15:15:00,106.925,107.23,106.925,107.205,464700000.0
2008-01-30 15:16:00,107.205,107.22,107.115,107.22,512850000.0
2008-01-30 15:17:00,107.21,107.21,107.12,107.13,251627615.0
2008-01-30 15:18:00,107.14,107.165,107.13,107.16,322899997.0
2008-01-30 15:19:00,107.16,107.17,107.07,107.1,806400011.0
2008-01-30 15:20:00,107.1,107.165,107.095,107.14,731899996.0
2008-01-30 15:21:00,107.14,107.21,107.13,107.19,840999996.0
2008-01-30 15:22:00,107.185,107.19,107.145,107.16,557999999.0
2008-01-30 15:23:00,107.16,107.235,107.16,107.225,1870400016.0
2008-01-30 15:24:00,107.23,107.32,107.215,107.315,1087600006.0
2008-01-30 15:25:00,107.32,107.37,107.3,107.355,357700000.0
2008-01-30 15:26:00,107.35,107.41,107.345,107.38,679500005.0
2008-01-30 15:27:00,107.38,107.4,107.36,107.395,704100001.0
2008-01-30 15:28:00,107.4,107.4,107.335,107.34,605900000.0
2008-01-30 15:29:00,107.34,107.375,107.325,107.365,552926011.0
2008-01-30 15:30:00,107.365,107.375,107.155,107.18,471610864.0
2008-01-30 15:31:00,107.185,107.22,107.155,107.205,550400000.0
2008-01-30 15:32:00,107.21,107.225,107.185,107.21,380799999.0
2008-01-30 15:33:00,107.21,107.215,107.125,107.125,787599999.0
2008-01-30 15:34:00,107.125,107.125,107.07,107.07,660500000.0
2008-01-30 15:35:00,107.075,107.15,107.06,107.145,857599999.0
2008-01-30 15:36:00,107.145,107.17,107.125,107.155,1520799996.0
2008-01-30 15:37:00,107.145,107.19,107.145,107.17,572799996.0
2008-01-30 15:38:00,107.17,107.19,107.145,107.16,436400001.0
2008-01-30 15:39:00,107.16,107.175,107.125,107.125,703399998.0
2008-01-30 15:40:00,107.125,107.15,107.095,107.135,823400020.0
2008-01-30 15:41:00,107.13,107.175,107.115,107.15,458700001.0
2008-01-30 15:42:00,107.15,107.18,107.145,107.16,101900000.0
2008-01-30 15:43:00,107.16,107.21,107.16,107.185,175200000.0
2008-01-30 15:44:00,107.185,107.21,107.185,107.19,1059400002.0
2008-01-30 15:45:00,107.19,107.21,107.19,107.205,170200000.0
2008-01-30 15:46:00,107.21,107.23,107.2,107.23,91700000.0
2008-01-30 15:47:00,107.23,107.25,107.22,107.235,687863980.0
2008-01-30 15:48:00,107.235,107.245,107.22,107.225,78136965.0
2008-01-30 15:49:00,107.225,107.235,107.205,107.225,411197461.0
2008-01-30 15:50:00,107.225,107.23,107.205,107.22,93400000.0
2008-01-30 15:51:00,107.22,107.225,107.185,107.19,100300000.0
2008-01-30 15:52:00,107.19,107.195,107.165,107.195,133300000.0
2008-01-30 15:53:00,107.195,107.195,107.18,107.19,109800000.0
2008-01-30 15:54:00,107.19,107.195,107.165,107.17,340199999.0
2008-01-30 15:55:00,107.17,107.2,107.165,107.17,172100000.0
2008-01-30 15:56:00,107.165,107.17,107.15,107.17,797700000.0
2008-01-30 15:57:00,107.17,107.17,107.155,107.155,476000000.0
2008-01-30 15:58:00,107.16,107.18,107.155,107.155,578299998.0
2008-01-30 15:59:00,107.16,107.17,107.155,107.16,96000000.0
2008-01-30 16:00:00,107.165,107.225,107.155,107.22,307700000.0
2008-01-30 16:01:00,107.215,107.225,107.165,107.18,597000001.0
2008-01-30 16:02:00,107.18,107.19,107.17,107.19,955600000.0
2008-01-30 16:03:00,107.185,107.23,107.175,107.2,733600000.0
2008-01-30 16:04:00,107.2,107.22,107.2,107.21,77100000.0
2008-01-30 16:05:00,107.215,107.23,107.195,107.215,937500000.0
2008-01-30 16:06:00,107.22,107.26,107.215,107.25,1914399980.0
2008-01-30 16:07:00,107.25,107.26,107.24,107.24,105500000.0
2008-01-30 16:08:00,107.24,107.24,107.21,107.22,806800001.0
2008-01-30 16:09:00,107.22,107.24,107.21,107.23,1234099993.0
2008-01-30 16:10:00,107.23,107.235,107.21,107.225,1196600001.0
2008-01-30 16:11:00,107.225,107.23,107.215,107.23,1818199996.0
2008-01-30 16:12:00,107.23,107.24,107.21,107.235,1566600023.0
2008-01-30 16:13:00,107.235,107.27,107.225,107.255,739475108.0
2008-01-30 16:14:00,107.25,107.26,107.235,107.24,1121700000.0
2008-01-30 16:15:00,107.24,107.24,107.225,107.235,917200000.0
2008-01-30 16:16:00,107.24,107.25,107.225,107.245,164000000.0
2008-01-30 16:17:00,107.245,107.25,107.24,107.24,963999994.0
2008-01-30 16:18:00,107.245,107.245,107.23,107.23,897100009.0
2008-01-30 16:19:00,107.235,107.24,107.225,107.23,243073904.0
2008-01-30 16:20:00,107.225,107.245,107.225,107.24,767800000.0
2008-01-30 16:21:00,107.24,107.27,107.235,107.27,551550001.0
2008-01-30 16:22:00,107.27,107.29,107.265,107.29,952199996.0
2008-01-30 16:23:00,107.29,107.34,107.285,107.32,384599999.0
2008-01-30 16:24:00,107.325,107.38,107.315,107.37,290190785.0
2008-01-30 16:25:00,107.37,107.455,107.37,107.45,897499994.0
2008-01-30 16:26:00,107.45,107.46,107.425,107.455,570193222.0
2008-01-30 16:27:00,107.455,107.455,107.43,107.44,420200000.0
2008-01-30 16:28:00,107.44,107.44,107.425,107.435,1887615346.0
2008-01-30 16:29:00,107.44,107.45,107.425,107.445,301830611.0
2008-01-30 16:30:00,107.445,107.455,107.39,107.405,296407514.0
2008-01-30 16:31:00,107.41,107.42,107.38,107.38,466635007.0
2008-01-30 16:32:00,107.38,107.405,107.375,107.38,461900000.0
2008-01-30 16:33:00,107.38,107.385,107.345,107.36,953699999.0
2008-01-30 16:34:00,107.36,107.36,107.325,107.34,825100000.0
2008-01-30 16:35:00,107.34,107.35,107.32,107.32,147499999.0
2008-01-30 16:36:00,107.32,107.335,107.305,107.32,1298199995.0
2008-01-30 16:37:00,107.32,107.325,107.295,107.3,114700000.0
2008-01-30 16:38:00,107.295,107.32,107.29,107.315,327300000.0
2008-01-30 16:39:00,107.315,107.33,107.305,107.315,107400000.0
2008-01-30 16:40:00,107.31,107.35,107.295,107.35,537199999.0
2008-01-30 16:41:00,107.35,107.36,107.325,107.355,117900000.0
2008-01-30 16:42:00,107.355,107.37,107.34,107.36,355800000.0
2008-01-30 16:43:00,107.37,107.37,107.355,107.365,698000000.0
2008-01-30 16:44:00,107.365,107.39,107.35,107.35,1125500004.0
2008-01-30 16:45:00,107.35,107.375,107.35,107.37,1433300016.0
2008-01-30 16:46:00,107.37,107.37,107.36,107.365,161800000.0
2008-01-30 16:47:00,107.365,107.37,107.355,107.36,575000011.0
2008-01-30 16:48:00,107.36,107.37,107.35,107.37,138900000.0
2008-01-30 16:49:00,107.37,107.37,107.345,107.37,589400000.0
2008-01-30 16:50:00,107.37,107.4,107.355,107.375,356700000.0
2008-01-30 16:51:00,107.38,107.41,107.375,107.405,177300000.0
2008-01-30 16:52:00,107.405,107.41,107.4,107.41,147100000.0
2008-01-30 16:53:00,107.41,107.43,107.4,107.425,208600000.0
2008-01-30 16:54:00,107.425,107.435,107.42,107.425,171700000.0
2008-01-30 16:55:00,107.425,107.43,107.4,107.425,164300000.0
2008-01-30 16:56:00,107.425,107.425,107.4,107.4,131600000.0
2008-01-30 16:57:00,107.4,107.41,107.365,107.365,262316410.0
2008-01-30 16:58:00,107.365,107.39,107.35,107.39,195600001.0
2008-01-30 16:59:00,107.39,107.39,107.355,107.375,643950162.0
2008-01-30 17:00:00,107.38,107.405,107.37,107.405,117200000.0
2008-01-30 17:01:00,107.405,107.425,107.365,107.375,536900006.0
2008-01-30 17:02:00,107.375,107.405,107.365,107.39,743000000.0
2008-01-30 17:03:00,107.39,107.42,107.39,107.415,789099998.0
2008-01-30 17:04:00,107.415,107.42,107.38,107.405,1134300001.0
2008-01-30 17:05:00,107.4,107.405,107.38,107.385,213300000.0
2008-01-30 17:06:00,107.385,107.405,107.38,107.385,142500000.0
2008-01-30 17:07:00,107.385,107.4,107.38,107.39,276599999.0
2008-01-30 17:08:00,107.39,107.405,107.38,107.4,171799999.0
2008-01-30 17:09:00,107.405,107.41,107.375,107.375,303299998.0
2008-01-30 17:10:00,107.375,107.4,107.36,107.36,874599998.0
2008-01-30 17:11:00,107.36,107.39,107.355,107.375,327799997.0
2008-01-30 17:12:00,107.37,107.385,107.36,107.36,1936199984.0
2008-01-30 17:13:00,107.36,107.37,107.345,107.365,1224299993.0
2008-01-30 17:14:00,107.365,107.365,107.35,107.36,238800000.0
2008-01-30 17:15:00,107.36,107.365,107.345,107.345,1541499996.0
2008-01-30 17:16:00,107.35,107.36,107.345,107.36,362499998.0
2008-01-30 17:17:00,107.36,107.39,107.355,107.385,1004499993.0
2008-01-30 17:18:00,107.385,107.39,107.365,107.38,221100000.0
2008-01-30 17:19:00,107.38,107.39,107.37,107.375,130800000.0
2008-01-30 17:20:00,107.385,107.385,107.36,107.38,96021400.0
2008-01-30 17:21:00,107.38,107.39,107.355,107.365,1804200008.0
2008-01-30 17:22:00,107.36,107.375,107.36,107.37,162600000.0
2008-01-30 17:23:00,107.37,107.385,107.365,107.385,82700000.0
2008-01-30 17:24:00,107.385,107.385,107.36,107.365,100600000.0
2008-01-30 17:25:00,107.365,107.365,107.32,107.325,650199983.0
2008-01-30 17:26:00,107.33,107.33,107.27,107.295,1064199995.0
2008-01-30 17:27:00,107.3,107.33,107.285,107.32,1397300003.0
2008-01-30 17:28:00,107.32,107.33,107.315,107.315,226500003.0
2008-01-30 17:29:00,107.315,107.34,107.315,107.33,219800000.0
2008-01-30 17:30:00,107.33,107.33,107.29,107.305,898500003.0
2008-01-30 17:31:00,107.305,107.34,107.3,107.32,1517499993.0
2008-01-30 17:32:00,107.32,107.32,107.27,107.3,175300000.0
2008-01-30 17:33:00,107.3,107.32,107.27,107.275,342700000.0
2008-01-30 17:34:00,107.27,107.32,107.27,107.32,492100000.0
2008-01-30 17:35:00,107.315,107.32,107.315,107.32,694999993.0
2008-01-30 17:36:00,107.315,107.32,107.285,107.29,1178299997.0
2008-01-30 17:37:00,107.29,107.3,107.28,107.29,1300100002.0
2008-01-30 17:38:00,107.29,107.3,107.29,107.29,139200000.0
2008-01-30 17:39:00,107.29,107.29,107.26,107.26,176501563.0
2008-01-30 17:40:00,107.26,107.29,107.255,107.28,1476799995.0
2008-01-30 17:41:00,107.23,107.25,107.23,107.24,1438499995.0
2008-01-30 17:42:00,107.25,107.26,107.22,107.22,1438499995.0
2008-01-30 17:43:00,107.29,107.3,107.28,107.29,1438499995.0
2008-01-30 17:44:00,107.29,107.295,107.28,107.29,265964916.0
2008-01-30 17:45:00,107.23,107.24,107.23,107.23,558800000.0
2008-01-30 17:46:00,107.29,107.34,107.29,107.325,558800000.0
2008-01-30 17:47:00,107.325,107.33,107.3,107.3,692000000.0
2008-01-30 17:48:00,107.3,107.32,107.3,107.3,965900001.0
2008-01-30 17:49:00,107.3,107.305,107.28,107.285,1096800012.0
2008-01-30 17:50:00,107.285,107.31,107.28,107.3,122300000.0
2008-01-30 17:51:00,107.295,107.32,107.295,107.315,2142399954.0
2008-01-30 17:52:00,107.325,107.34,107.315,107.335,574199997.0
2008-01-30 17:53:00,107.335,107.36,107.325,107.345,777400002.0
2008-01-30 17:54:00,107.345,107.35,107.335,107.34,984900004.0
2008-01-30 17:55:00,107.34,107.37,107.335,107.37,1421800026.0
2008-01-30 17:56:00,107.37,107.37,107.325,107.325,388500000.0
2008-01-30 17:57:00,107.33,107.34,107.315,107.33,1511199972.0
2008-01-30 17:58:00,107.33,107.33,107.315,107.325,1372900011.0
2008-01-30 17:59:00,107.32,107.35,107.315,107.33,1521000007.0
2008-01-30 18:00:00,107.33,107.355,107.33,107.35,294300000.0
2008-01-30 18:01:00,107.35,107.35,107.32,107.33,252700000.0
2008-01-30 18:02:00,107.33,107.33,107.305,107.315,1010599991.0
2008-01-30 18:03:00,107.315,107.32,107.31,107.315,184400000.0
2008-01-30 18:04:00,107.315,107.33,107.305,107.32,634500004.0
2008-01-30 18:05:00,107.32,107.34,107.31,107.335,165500000.0
2008-01-30 18:06:00,107.335,107.34,107.33,107.335,244300000.0
2008-01-30 18:07:00,107.335,107.35,107.335,107.35,215200000.0
2008-01-30 18:08:00,107.345,107.35,107.335,107.335,1557800000.0
2008-01-30 18:09:00,107.335,107.34,107.305,107.325,1575299996.0
2008-01-30 18:10:00,107.325,107.33,107.315,107.325,870300000.0
2008-01-30 18:11:00,107.325,107.34,107.32,107.33,1410799992.0
2008-01-30 18:12:00,107.33,107.33,107.31,107.32,599135978.0
2008-01-30 18:13:00,107.32,107.33,107.315,107.315,245600002.0
2008-01-30 18:14:00,107.32,107.33,107.305,107.33,623700000.0
2008-01-30 18:15:00,107.33,107.33,107.305,107.32,148000000.0
2008-01-30 18:16:00,107.32,107.335,107.31,107.32,307700000.0
2008-01-30 18:17:00,107.32,107.32,107.305,107.315,370200000.0
2008-01-30 18:18:00,107.315,107.315,107.3,107.31,534300000.0
2008-01-30 18:19:00,107.31,107.31,107.275,107.29,141500000.0
2008-01-30 18:20:00,107.29,107.31,107.27,107.3,138300000.0
2008-01-30 18:21:00,107.3,107.335,107.285,107.32,454500001.0
2008-01-30 18:22:00,107.32,107.34,107.32,107.34,353200001.0
2008-01-30 18:23:00,107.34,107.34,107.3,107.315,444500000.0
2008-01-30 18:24:00,107.315,107.32,107.3,107.31,171199999.0
2008-01-30 18:25:00,107.31,107.32,107.26,107.285,246200000.0
2008-01-30 18:26:00,107.285,107.3,107.28,107.28,803200027.0
2008-01-30 18:27:00,107.28,107.29,107.27,107.285,1439400010.0
2008-01-30 18:28:00,107.29,107.3,107.285,107.29,813000018.0
2008-01-30 18:29:00,107.285,107.29,107.27,107.275,1585500021.0
2008-01-30 18:30:00,107.28,107.29,107.265,107.265,791200029.0
2008-01-30 18:31:00,107.265,107.28,107.255,107.28,134100000.0
2008-01-30 18:32:00,107.28,107.29,107.275,107.28,1959700065.0
2008-01-30 18:33:00,107.28,107.29,107.27,107.285,1583900000.0
2008-01-30 18:34:00,107.285,107.285,107.235,107.275,786900020.0
2008-01-30 18:35:00,107.275,107.275,107.235,107.235,1404300013.0
2008-01-30 18:36:00,107.24,107.25,107.235,107.25,260600000.0
2008-01-30 18:37:00,107.25,107.27,107.245,107.27,193100001.0
2008-01-30 18:38:00,107.265,107.265,107.25,107.25,522700008.0
2008-01-30 18:39:00,107.25,107.25,107.235,107.235,668100000.0
2008-01-30 18:40:00,107.24,107.255,107.23,107.245,952600000.0
2008-01-30 18:41:00,107.245,107.26,107.24,107.255,414000000.0
2008-01-30 18:42:00,107.255,107.27,107.23,107.235,143900000.0
2008-01-30 18:43:00,107.235,107.24,107.22,107.235,140500000.0
2008-01-30 18:44:00,107.235,107.255,107.23,107.235,150800000.0
2008-01-30 18:45:00,107.235,107.25,107.235,107.245,159800000.0
2008-01-30 18:46:00,107.245,107.26,107.24,107.25,541000000.0
2008-01-30 18:47:00,107.255,107.26,107.24,107.25,755600000.0
2008-01-30 18:48:00,107.25,107.27,107.245,107.255,547699999.0
2008-01-30 18:49:00,107.255,107.28,107.255,107.28,288900000.0
2008-01-30 18:50:00,107.28,107.29,107.27,107.27,421700002.0
2008-01-30 18:51:00,107.28,107.29,107.26,107.275,1411799999.0
2008-01-30 18:52:00,107.28,107.29,107.27,107.285,332700000.0
2008-01-30 18:53:00,107.285,107.29,107.275,107.28,828800001.0
2008-01-30 18:54:00,107.28,107.28,107.255,107.255,184400000.0
2008-01-30 18:55:00,107.255,107.27,107.22,107.25,508800006.0
2008-01-30 18:56:00,107.25,107.25,107.225,107.225,399000000.0
2008-01-30 18:57:00,107.225,107.25,107.22,107.25,732400002.0
2008-01-30 18:58:00,107.25,107.26,107.235,107.25,639799990.0
2008-01-30 18:59:00,107.25,107.26,107.235,107.25,168000000.0
2008-01-30 19:00:00,107.25,107.27,107.235,107.265,474299997.0
2008-01-30 19:01:00,107.27,107.27,107.25,107.26,1403300031.0
2008-01-30 19:02:00,107.26,107.285,107.26,107.265,170300000.0
2008-01-30 19:03:00,107.265,107.285,107.26,107.265,197900000.0
2008-01-30 19:04:00,107.265,107.275,107.245,107.245,450500001.0
2008-01-30 19:05:00,107.245,107.275,107.24,107.27,189000000.0
2008-01-30 19:06:00,107.27,107.29,107.265,107.265,973499997.0
2008-01-30 19:07:00,107.27,107.27,107.25,107.255,335400000.0
2008-01-30 19:08:00,107.255,107.26,107.245,107.255,1423900000.0
2008-01-30 19:09:00,107.255,107.27,107.255,107.255,164100000.0
2008-01-30 19:10:00,107.255,107.255,107.25,107.25,153600000.0
2008-01-30 19:11:00,107.25,107.275,107.235,107.27,332500000.0
2008-01-30 19:12:00,107.27,107.285,107.24,107.255,1025299999.0
2008-01-30 19:13:00,107.255,107.265,107.25,107.265,1032700000.0
2008-01-30 19:14:00,107.265,107.27,107.26,107.265,174800000.0
2008-01-30 19:15:00,107.265,107.27,107.26,107.26,1369800000.0
2008-01-30 19:16:00,107.26,107.265,107.26,107.26,818200000.0
2008-01-30 19:17:00,107.26,107.275,107.245,107.26,1171200004.0
2008-01-30 19:18:00,107.21,107.23,107.21,107.23,1290200000.0
2008-01-30 19:19:00,107.26,107.26,107.245,107.26,1290200000.0
2008-01-30 19:20:00,107.26,107.28,107.255,107.27,1491900000.0
2008-01-30 19:21:00,107.265,107.27,107.255,107.255,1930899987.0
2008-01-30 19:22:00,107.255,107.27,107.25,107.26,1654900021.0
2008-01-30 19:23:00,107.26,107.27,107.255,107.265,1476200039.0
2008-01-30 19:24:00,107.265,107.29,107.265,107.285,574400000.0
2008-01-30 19:25:00,107.285,107.29,107.265,107.265,841899992.0
2008-01-30 19:26:00,107.27,107.29,107.265,107.285,1494699974.0
2008-01-30 19:27:00,107.28,107.3,107.26,107.28,1036599998.0
2008-01-30 19:28:00,107.28,107.29,107.28,107.28,663100000.0
2008-01-30 19:29:00,107.29,107.29,107.275,107.28,201000000.0
2008-01-30 19:30:00,107.28,107.29,107.26,107.27,1555768302.0
2008-01-30 19:31:00,107.27,107.28,107.27,107.275,420500000.0
2008-01-30 19:32:00,107.275,107.275,107.27,107.27,1422800000.0
2008-01-30 19:33:00,107.24,107.24,107.22,107.22,1262099999.0
2008-01-30 19:34:00,107.265,107.27,107.25,107.255,1262099999.0
2008-01-30 19:35:00,107.255,107.26,107.22,107.245,447300000.0
2008-01-30 19:36:00,107.245,107.25,107.235,107.25,91500000.0
2008-01-30 19:37:00,107.25,107.25,107.23,107.24,699900013.0
2008-01-30 19:38:00,107.24,107.24,107.235,107.235,165500000.0
2008-01-30 19:39:00,107.235,107.245,107.23,107.245,1154500000.0
2008-01-30 19:40:00,107.245,107.26,107.245,107.255,97700000.0
2008-01-30 19:41:00,107.255,107.26,107.245,107.255,475800007.0
2008-01-30 19:42:00,107.26,107.27,107.245,107.26,705800000.0
2008-01-30 19:43:00,107.26,107.28,107.26,107.275,448400000.0
2008-01-30 19:44:00,107.275,107.28,107.265,107.275,495799999.0
2008-01-30 19:45:00,107.275,107.275,107.27,107.27,573800000.0
2008-01-30 19:46:00,107.18,107.18,107.17,107.18,890700000.0
2008-01-30 19:47:00,107.28,107.29,107.275,107.29,890700000.0
2008-01-30 19:48:00,107.29,107.29,107.28,107.28,53900000.0
2008-01-30 19:49:00,107.28,107.29,107.275,107.285,670099996.0
2008-01-30 19:50:00,107.285,107.29,107.28,107.29,55400000.0
2008-01-30 19:51:00,107.29,107.295,107.28,107.285,118500000.0
2008-01-30 19:52:00,107.285,107.29,107.28,107.28,162500000.0
2008-01-30 19:53:00,107.28,107.29,107.28,107.285,130100000.0
2008-01-30 19:54:00,107.285,107.285,107.245,107.26,625600000.0
2008-01-30 19:55:00,107.23,107.23,107.22,107.22,167400000.0
2008-01-30 19:56:00,107.26,107.27,107.255,107.26,167400000.0
2008-01-30 19:57:00,107.26,107.27,107.25,107.265,1980900008.0
2008-01-30 19:58:00,107.26,107.27,107.245,107.245,92100000.0
2008-01-30 19:59:00,107.245,107.25,107.235,107.235,68700000.0
2008-01-30 20:00:00,107.235,107.24,107.23,107.24,1170700000.0
2008-01-30 20:01:00,107.24,107.24,107.235,107.235,851000000.0
2008-01-30 20:02:00,107.235,107.25,107.235,107.25,1175600000.0
2008-01-30 20:03:00,107.21,107.21,107.2,107.2,674500000.0
2008-01-30 20:04:00,107.24,107.25,107.225,107.235,674500000.0
2008-01-30 20:05:00,107.235,107.24,107.23,107.235,1935500000.0
2008-01-30 20:06:00,107.235,107.25,107.23,107.235,1735600000.0
2008-01-30 20:07:00,107.235,107.245,107.225,107.23,561900013.0
2008-01-30 20:08:00,107.225,107.23,107.195,107.22,1473599981.0
2008-01-30 20:09:00,107.22,107.235,107.21,107.215,1928600033.0
2008-01-30 20:10:00,107.215,107.225,107.2,107.2,1059700000.0
2008-01-30 20:11:00,107.2,107.22,107.2,107.215,1010800000.0
2008-01-30 20:12:00,107.215,107.22,107.21,107.22,1446200000.0
2008-01-30 20:13:00,107.22,107.24,107.21,107.22,164700001.0
2008-01-30 20:14:00,107.22,107.23,107.215,107.22,599200000.0
2008-01-30 20:15:00,107.215,107.22,107.21,107.215,1797600009.0
2008-01-30 20:16:00,107.22,107.22,107.195,107.21,1174800002.0
2008-01-30 20:17:00,107.21,107.22,107.2,107.21,78100000.0
2008-01-30 20:18:00,107.21,107.24,107.21,107.24,153000000.0
2008-01-30 20:19:00,107.24,107.25,107.22,107.22,278600000.0
2008-01-30 20:20:00,107.225,107.24,107.22,107.23,101700000.0
2008-01-30 20:21:00,107.235,107.24,107.205,107.205,445700000.0
2008-01-30 20:22:00,107.205,107.22,107.205,107.215,279100000.0
2008-01-30 20:23:00,107.21,107.25,107.2,107.245,568300000.0
2008-01-30 20:24:00,107.245,107.245,107.23,107.23,314800000.0
2008-01-30 20:25:00,107.235,107.24,107.225,107.23,394200000.0
2008-01-30 20:26:00,107.23,107.27,107.225,107.26,166200000.0
2008-01-30 20:27:00,107.26,107.26,107.225,107.225,459200000.0
2008-01-30 20:28:00,107.225,107.23,107.215,107.23,795400000.0
2008-01-30 20:29:00,107.23,107.26,107.23,107.25,1335399988.0
2008-01-30 20:30:00,107.25,107.27,107.25,107.26,-21400000.0
2008-01-30 20:31:00,107.26,107.26,107.245,107.25,961200000.0
2008-01-30 20:32:00,107.25,107.26,107.225,107.26,960100000.0
2008-01-30 20:33:00,107.26,107.26,107.225,107.23,1083000000.0
2008-01-30 20:34:00,107.23,107.23,107.225,107.225,277300000.0
2008-01-30 20:35:00,107.225,107.25,107.215,107.24,429300000.0
2008-01-30 20:36:00,107.24,107.255,107.24,107.245,251100000.0
2008-01-30 20:37:00,107.24,107.245,107.23,107.235,948100000.0
2008-01-30 20:38:00,107.235,107.235,107.22,107.22,50300000.0
2008-01-30 20:39:00,107.01,107.03,106.94,106.97,2001099967.0
2008-01-30 20:40:00,107.21,107.22,107.195,107.2,2001099967.0
2008-01-30 20:41:00,107.2,107.21,107.185,107.205,624200000.0
2008-01-30 20:42:00,107.205,107.215,107.195,107.205,748199997.0
2008-01-30 20:43:00,107.205,107.22,107.2,107.205,562100000.0
2008-01-30 20:44:00,106.9,106.9,106.87,106.89,1756850023.0
2008-01-30 20:45:00,107.195,107.21,107.18,107.18,1756850023.0
2008-01-30 20:46:00,106.79,106.84,106.78,106.81,332000000.0
2008-01-30 20:47:00,107.195,107.21,107.195,107.2,332000000.0
2008-01-30 20:48:00,107.2,107.215,107.2,107.21,55600000.0
2008-01-30 20:49:00,107.21,107.21,107.185,107.19,559400000.0
2008-01-30 20:50:00,107.19,107.2,107.185,107.19,1346199948.0
2008-01-30 20:51:00,107.19,107.2,107.19,107.195,1831500001.0
2008-01-30 20:52:00,107.2,107.22,107.195,107.22,879700009.0
2008-01-30 20:53:00,107.22,107.245,107.22,107.245,65100000.0
2008-01-30 20:54:00,107.245,107.26,107.225,107.24,1268800001.0
2008-01-30 20:55:00,107.24,107.24,107.23,107.23,94100000.0
2008-01-30 20:56:00,106.92,106.99,106.91,106.94,1817200057.0
2008-01-30 20:57:00,107.23,107.245,107.23,107.235,1817200057.0
2008-01-30 20:58:00,107.235,107.245,107.235,107.24,974000011.0
2008-01-30 20:59:00,107.235,107.24,107.225,107.235,1110900002.0
2008-01-30 21:00:00,107.23,107.24,107.23,107.235,70300000.0
2008-01-30 21:01:00,107.235,107.235,107.2,107.215,174500000.0
2008-01-30 21:02:00,107.22,107.22,107.205,107.215,252900000.0
2008-01-30 21:03:00,107.215,107.22,107.21,107.215,105400000.0
2008-01-30 21:04:00,107.215,107.23,107.21,107.225,73900000.0
2008-01-30 21:05:00,107.225,107.235,107.205,107.21,993400001.0
2008-01-30 21:06:00,107.21,107.235,107.21,107.215,1996900074.0
2008-01-30 21:07:00,107.215,107.235,107.215,107.235,1739100014.0
2008-01-30 21:08:00,107.235,107.27,107.23,107.26,770700003.0
2008-01-30 21:09:00,106.99,107.02,106.99,107.01,1882500004.0
2008-01-30 21:10:00,107.26,107.28,107.255,107.28,1882500004.0
2008-01-30 21:11:00,107.275,107.28,107.275,107.275,2038800000.0
2008-01-30 21:12:00,106.99,107.0,106.99,107.0,1745399996.0
2008-01-30 21:13:00,107.345,107.375,107.285,107.375,1745399996.0
2008-01-30 21:14:00,107.375,107.39,107.01,107.03,1264600000.0
2008-01-30 21:15:00,107.03,107.405,107.03,107.335,1422606865.0
2008-01-30 21:16:00,106.98,106.99,106.95,106.96,2024800007.0
2008-01-30 21:17:00,106.97,106.97,106.91,106.94,2024800007.0
2008-01-30 21:18:00,107.24,107.33,107.22,107.32,2024800007.0
2008-01-30 21:19:00,106.95,106.96,106.92,106.94,1676700000.0
2008-01-30 21:20:00,107.23,107.36,107.22,107.26,1676700000.0
2008-01-30 21:21:00,107.26,107.305,107.18,107.18,2052200001.0
2008-01-30 21:22:00,107.18,107.18,107.07,107.08,2029299998.0
2008-01-30 21:23:00,107.08,107.16,107.07,107.16,2086533270.0
2008-01-30 21:24:00,106.96,106.96,106.88,106.88,1168600000.0
2008-01-30 21:25:00,106.87,106.88,106.84,106.86,1168600000.0
2008-01-30 21:26:00,106.87,106.89,106.86,106.87,1168600000.0
2008-01-30 21:27:00,106.86,106.87,106.83,106.85,1168600000.0
2008-01-30 21:28:00,106.86,106.88,106.83,106.83,1168600000.0
2008-01-30 21:29:00,106.84,106.87,106.84,106.86,1168600000.0
2008-01-30 21:30:00,106.87,106.89,106.85,106.86,1168600000.0
2008-01-30 21:31:00,106.87,106.88,106.85,106.88,1168600000.0
2008-01-30 21:32:00,106.87,106.91,106.87,106.9,1168600000.0
2008-01-30 21:33:00,106.89,106.9,106.83,106.83,1168600000.0
2008-01-30 21:34:00,106.84,106.85,106.78,106.78,1168600000.0
2008-01-30 21:35:00,106.77,106.82,106.72,106.82,1168600000.0
2008-01-30 21:36:00,106.81,106.81,106.76,106.77,1168600000.0
2008-01-30 21:37:00,106.76,106.77,106.73,106.75,1168600000.0
2008-01-30 21:38:00,107.005,107.045,106.94,106.965,1168600000.0
2008-01-30 21:39:00,106.965,106.98,106.94,106.94,2007300014.0
2008-01-30 21:40:00,106.7,106.75,106.7,106.71,1945199992.0
2008-01-30 21:41:00,106.7,106.75,106.69,106.73,1945199992.0
2008-01-30 21:42:00,106.9,106.935,106.87,106.935,1945199992.0
2008-01-30 21:43:00,106.935,106.95,106.89,106.9,1977300009.0
2008-01-30 21:44:00,106.71,106.71,106.65,106.68,973200000.0
2008-01-30 21:45:00,106.67,106.69,106.52,106.53,973200000.0
2008-01-30 21:46:00,106.79,106.855,106.79,106.845,973200000.0
2008-01-30 21:47:00,106.44,106.54,106.44,106.54,1386100003.0
2008-01-30 21:48:00,106.52,106.56,106.52,106.56,1386100003.0
2008-01-30 21:49:00,106.94,106.955,106.865,106.89,1386100003.0
2008-01-30 21:50:00,106.89,106.925,106.88,106.895,1655900018.0
2008-01-30 21:51:00,106.61,106.65,106.6,106.6,1690100010.0
2008-01-30 21:52:00,106.61,106.67,106.61,106.66,1690100010.0
2008-01-30 21:53:00,106.925,106.955,106.92,106.94,1690100010.0
2008-01-30 21:54:00,106.95,106.95,106.92,106.925,1190699998.0
2008-01-30 21:55:00,106.925,106.945,106.89,106.915,1049599998.0
2008-01-30 21:56:00,106.915,107.0,106.915,106.95,978600005.0
2008-01-30 21:57:00,106.95,106.96,106.91,106.95,2095499991.0
2008-01-30 21:58:00,106.34,106.37,106.32,106.35,1667200005.0
2008-01-30 21:59:00,106.34,106.4,106.34,106.38,1667200005.0
2008-01-30 22:00:00,106.39,106.41,106.37,106.38,1667200005.0
2008-01-30 22:01:00,106.39,106.42,106.37,106.4,1667200005.0
2008-01-30 22:02:00,106.39,106.42,106.38,106.41,1667200005.0
2008-01-30 22:03:00,106.42,106.5,106.4,106.5,1667200005.0
2008-01-30 22:04:00,107.0,107.01,106.915,106.99,1667200005.0
2008-01-30 22:05:00,106.48,106.52,106.46,106.5,1880999987.0
2008-01-30 22:06:00,106.52,106.56,106.49,106.55,1880999987.0
2008-01-30 22:07:00,107.0,107.07,106.995,107.0,1880999987.0
2008-01-30 22:08:00,107.01,107.01,106.97,107.0,1001900000.0
2008-01-30 22:09:00,107.0,107.03,107.0,107.015,1619100001.0
2008-01-30 22:10:00,107.015,107.02,106.995,107.02,1591400000.0
2008-01-30 22:11:00,107.02,107.04,107.0,107.01,1325700000.0
2008-01-30 22:12:00,107.01,107.02,107.005,107.02,642200000.0
2008-01-30 22:13:00,106.51,106.51,106.45,106.45,1973100004.0
2008-01-30 22:14:00,106.44,106.45,106.42,106.43,1973100004.0
2008-01-30 22:15:00,106.44,106.46,106.39,106.39,1973100004.0
2008-01-30 22:16:00,106.99,107.0,106.97,106.98,1973100004.0
2008-01-30 22:17:00,106.41,106.41,106.36,106.38,1578299994.0
2008-01-30 22:18:00,106.95,106.985,106.95,106.965,1578299994.0
2008-01-30 22:19:00,106.965,106.98,106.94,106.955,1359599998.0
2008-01-30 22:20:00,106.955,106.97,106.93,106.95,1911100000.0
2008-01-30 22:21:00,106.37,106.39,106.36,106.36,1912600002.0
2008-01-30 22:22:00,106.37,106.39,106.36,106.38,1912600002.0
2008-01-30 22:23:00,106.39,106.45,106.39,106.45,1912600002.0
2008-01-30 22:24:00,106.46,106.47,106.46,106.46,1912600002.0
2008-01-30 22:25:00,106.47,106.49,106.46,106.48,1912600002.0
2008-01-30 22:26:00,106.49,106.49,106.48,106.48,1912600002.0
2008-01-30 22:27:00,106.47,106.48,106.47,106.47,1912600002.0
2008-01-30 22:28:00,106.46,106.47,106.46,106.47,1912600002.0
2008-01-30 22:29:00,106.46,106.47,106.46,106.46,1912600002.0
2008-01-30 22:31:00,106.45,106.45,106.44,106.44,1912600002.0
2008-01-30 22:32:00,106.43,106.44,106.43,106.44,1912600002.0
2008-01-30 22:33:00,106.43,106.44,106.39,106.39,1912600002.0
2008-01-30 22:34:00,106.4,106.42,106.4,106.42,1912600002.0
2008-01-30 22:35:00,106.43,106.44,106.43,106.44,1912600002.0
2008-01-30 22:36:00,106.43,106.45,106.42,106.45,1912600002.0
2008-01-30 22:37:00,106.44,106.44,106.42,106.44,1912600002.0
2008-01-30 22:38:00,106.43,106.44,106.42,106.43,1912600002.0
2008-01-30 22:39:00,106.44,106.44,106.4,106.4,1912600002.0
2008-01-30 22:40:00,106.41,106.41,106.4,106.4,1912600002.0
2008-01-30 22:41:00,106.39,106.39,106.35,106.35,1912600002.0
2008-01-30 22:42:00,106.34,106.35,106.31,106.33,1912600002.0
2008-01-30 22:43:00,106.75,106.76,106.73,106.74,1912600002.0
2008-01-30 22:44:00,106.34,106.34,106.3,106.33,1463800000.0
2008-01-30 22:45:00,106.32,106.34,106.32,106.32,1463800000.0
2008-01-30 22:46:00,106.33,106.33,106.32,106.32,1463800000.0
2008-01-30 22:47:00,106.3,106.3,106.26,106.26,1463800000.0
2008-01-30 22:48:00,106.27,106.27,106.25,106.25,1463800000.0
2008-01-30 22:49:00,106.23,106.25,106.2,106.24,1463800000.0
2008-01-30 22:50:00,106.25,106.27,106.24,106.25,1463800000.0
2008-01-30 22:51:00,106.26,106.26,106.25,106.25,1463800000.0
2008-01-30 22:52:00,106.26,106.28,106.25,106.28,1463800000.0
2008-01-30 22:53:00,106.27,106.27,106.24,106.24,1463800000.0
2008-01-30 22:54:00,106.25,106.28,106.22,106.28,1463800000.0
2008-01-30 22:55:00,106.27,106.29,106.27,106.27,1463800000.0
2008-01-30 22:56:00,106.29,106.29,106.26,106.27,1463800000.0
2008-01-30 22:57:00,106.28,106.32,106.28,106.32,1463800000.0
2008-01-30 22:58:00,106.31,106.32,106.29,106.29,1463800000.0
2008-01-30 22:59:00,106.3,106.31,106.24,106.24,1463800000.0
2008-01-30 23:00:00,106.2,106.27,106.2,106.23,1463800000.0
2008-01-30 23:01:00,106.22,106.23,106.19,106.2,1463800000.0
2008-01-30 23:02:00,106.22,106.32,106.19,106.2,1463800000.0
2008-01-30 23:03:00,106.21,106.24,106.21,106.22,1463800000.0
2008-01-30 23:04:00,106.21,106.27,106.21,106.25,1463800000.0
2008-01-30 23:05:00,106.24,106.26,106.21,106.25,1463800000.0
2008-01-30 23:06:00,106.22,106.24,106.22,106.24,1463800000.0
2008-01-30 23:07:00,106.25,106.25,106.2,106.22,1463800000.0
2008-01-30 23:08:00,106.21,106.21,106.16,106.17,1463800000.0
2008-01-30 23:09:00,106.16,106.17,106.16,106.17,1463800000.0
2008-01-30 23:10:00,106.16,106.19,106.16,106.16,1463800000.0
2008-01-30 23:11:00,106.17,106.18,106.15,106.15,1463800000.0
2008-01-30 23:12:00,106.18,106.18,106.16,106.17,1463800000.0
2008-01-30 23:13:00,106.18,106.18,106.13,106.15,1463800000.0
2008-01-30 23:14:00,106.16,106.17,106.15,106.15,1463800000.0
2008-01-30 23:15:00,106.14,106.17,106.12,106.15,1463800000.0
2008-01-30 23:16:00,106.14,106.14,106.12,106.14,1463800000.0
2008-01-30 23:17:00,106.43,106.43,106.36,106.39,1463800000.0
2008-01-30 23:18:00,106.13,106.14,106.1,106.1,1997200000.0
2008-01-30 23:19:00,106.11,106.12,106.09,106.1,1997200000.0
2008-01-30 23:20:00,106.11,106.13,106.1,106.13,1997200000.0
2008-01-30 23:21:00,106.12,106.13,106.1,106.12,1997200000.0
2008-01-30 23:22:00,106.11,106.12,106.1,106.11,1997200000.0
2008-01-30 23:23:00,106.39,106.46,106.39,106.46,1997200000.0
2008-01-30 23:24:00,106.14,106.15,106.12,106.14,1866500000.0
2008-01-30 23:25:00,106.47,106.5,106.46,106.49,1866500000.0
2008-01-30 23:26:00,106.13,106.16,106.13,106.15,2020300000.0
2008-01-30 23:27:00,106.14,106.16,106.14,106.15,2020300000.0
2008-01-30 23:28:00,106.14,106.15,106.14,106.14,2020300000.0
2008-01-30 23:29:00,106.13,106.14,106.09,106.09,2020300000.0
2008-01-30 23:30:00,106.11,106.12,106.09,106.12,2020300000.0
2008-01-30 23:31:00,106.13,106.13,106.12,106.13,2020300000.0
2008-01-30 23:32:00,106.45,106.45,106.435,106.44,2020300000.0
2008-01-30 23:33:00,106.44,106.45,106.41,106.41,1959300000.0
2008-01-30 23:34:00,106.405,106.43,106.4,106.42,2110100000.0
2008-01-30 23:35:00,106.415,106.45,106.415,106.45,2035800000.0
2008-01-30 23:36:00,106.12,106.15,106.12,106.15,1846800000.0
2008-01-30 23:37:00,106.46,106.46,106.43,106.445,1846800000.0
2008-01-30 23:38:00,106.15,106.15,106.13,106.14,1994200002.0
2008-01-30 23:39:00,106.15,106.15,106.13,106.14,1994200002.0
2008-01-30 23:40:00,106.4,106.42,106.4,106.4,1994200002.0
2008-01-30 23:41:00,106.15,106.15,106.14,106.14,1316500000.0
2008-01-30 23:42:00,106.36,106.36,106.32,106.34,1316500000.0
2008-01-30 23:43:00,106.16,106.16,106.16,106.16,1710400004.0
2008-01-30 23:44:00,106.35,106.35,106.3,106.32,1710400004.0
2008-01-30 23:45:00,106.16,106.16,106.15,106.16,1091900000.0
2008-01-30 23:46:00,106.15,106.16,106.14,106.15,1091900000.0
2008-01-30 23:47:00,106.14,106.15,106.14,106.15,1091900000.0
2008-01-30 23:48:00,106.14,106.15,106.14,106.15,1091900000.0
2008-01-30 23:49:00,106.24,106.26,106.21,106.25,1091900000.0
2008-01-30 23:50:00,106.25,106.27,106.24,106.255,1530600002.0
2008-01-30 23:51:00,106.255,106.27,106.255,106.26,881900000.0
2008-01-30 23:52:00,106.26,106.29,106.255,106.29,1840800000.0
2008-01-30 23:53:00,106.29,106.29,106.25,106.25,1055300000.0
2008-01-30 23:54:00,106.23,106.25,106.23,106.24,1453600000.0
2008-01-30 23:55:00,106.3,106.3,106.28,106.3,1453600000.0
2008-01-30 23:56:00,106.23,106.24,106.22,106.23,1664000000.0
2008-01-30 23:57:00,106.24,106.27,106.24,106.26,1664000000.0
2008-01-30 23:58:00,106.33,106.33,106.29,106.3,1664000000.0
2008-01-30 23:59:00,106.3,106.31,106.21,106.21,1435200000.0
2008-01-31 00:00:00,106.21,106.25,106.21,106.22,2134600000.0
2008-01-31 00:01:00,106.22,106.22,106.17,106.21,1372000000.0
2008-01-31 00:02:00,106.21,106.23,106.17,106.21,1458400000.0
2008-01-31 00:03:00,106.21,106.25,106.21,106.23,1550200000.0
2008-01-31 00:04:00,106.23,106.23,106.21,106.21,978600000.0
2008-01-31 00:05:00,106.22,106.22,106.21,106.22,978600000.0
2008-01-31 00:06:00,106.24,106.25,106.23,106.24,978600000.0
2008-01-31 00:07:00,106.25,106.25,106.21,106.21,1859900021.0
2008-01-31 00:08:00,106.21,106.21,106.16,106.17,1232700000.0
2008-01-31 00:09:00,106.17,106.18,106.15,106.17,1927800000.0
2008-01-31 00:10:00,106.18,106.19,106.16,106.16,1562999998.0
2008-01-31 00:11:00,106.16,106.18,106.15,106.15,1376500000.0
2008-01-31 00:12:00,106.16,106.19,106.15,106.17,2007200001.0
2008-01-31 00:13:00,106.16,106.19,106.13,106.15,1340200000.0
2008-01-31 00:14:00,106.15,106.18,106.14,106.14,1192500000.0
2008-01-31 00:15:00,106.14,106.17,106.13,106.14,1275100000.0
2008-01-31 00:16:00,106.14,106.15,106.13,106.15,1241200000.0
2008-01-31 00:17:00,106.15,106.15,106.12,106.12,1916400000.0
2008-01-31 00:18:00,106.13,106.15,106.1,106.11,1795899998.0
2008-01-31 00:19:00,106.11,106.13,106.11,106.11,1199800000.0
2008-01-31 00:20:00,106.11,106.15,106.11,106.14,1466200002.0
2008-01-31 00:21:00,106.14,106.15,106.11,106.13,1434800000.0
2008-01-31 00:22:00,106.12,106.13,106.1,106.13,1464600000.0
2008-01-31 00:23:00,106.12,106.15,106.11,106.14,1602500000.0
2008-01-31 00:24:00,106.13,106.15,106.11,106.15,1541500000.0
2008-01-31 00:25:00,106.15,106.16,106.15,106.15,1064200000.0
2008-01-31 00:26:00,106.15,106.18,106.15,106.18,969700000.0
2008-01-31 00:27:00,106.18,106.18,106.14,106.15,1041500001.0
2008-01-31 00:28:00,106.15,106.17,106.15,106.15,1203600000.0
2008-01-31 00:29:00,106.15,106.15,106.11,106.11,425700000.0
2008-01-31 00:30:00,106.11,106.14,106.1,106.14,1106100000.0
2008-01-31 00:31:00,106.14,106.145,106.12,106.13,850400000.0
2008-01-31 00:32:00,106.13,106.14,106.11,106.14,729400000.0
2008-01-31 00:33:00,106.13,106.16,106.115,106.15,1037500004.0
2008-01-31 00:34:00,106.15,106.16,106.15,106.15,319100000.0
2008-01-31 00:35:00,106.15,106.15,106.105,106.14,1046900001.0
2008-01-31 00:36:00,106.14,106.165,106.14,106.165,463200000.0
2008-01-31 00:37:00,106.165,106.165,106.145,106.16,1184200000.0
2008-01-31 00:38:00,106.16,106.17,106.155,106.165,220000000.0
2008-01-31 00:39:00,106.165,106.17,106.155,106.165,58800000.0
2008-01-31 00:40:00,106.165,106.175,106.155,106.165,197500000.0
2008-01-31 00:41:00,106.165,106.175,106.16,106.165,158300000.0
2008-01-31 00:42:00,106.165,106.185,106.16,106.175,975500000.0
2008-01-31 00:43:00,106.175,106.185,106.17,106.18,337200000.0
2008-01-31 00:44:00,106.18,106.185,106.17,106.175,273600000.0
2008-01-31 00:45:00,106.175,106.175,106.15,106.165,931400000.0
2008-01-31 00:46:00,106.165,106.18,106.16,106.17,273800000.0
2008-01-31 00:47:00,106.17,106.175,106.15,106.17,998299998.0
2008-01-31 00:48:00,106.17,106.175,106.15,106.16,591800000.0
2008-01-31 00:49:00,106.16,106.16,106.15,106.16,1127600000.0
2008-01-31 00:50:00,106.09,106.13,106.09,106.12,1648600000.0
2008-01-31 00:51:00,106.15,106.2,106.15,106.19,1648600000.0
2008-01-31 00:52:00,106.14,106.16,106.14,106.15,2011700000.0
2008-01-31 00:53:00,106.21,106.25,106.21,106.235,2011700000.0
2008-01-31 00:54:00,106.235,106.265,106.23,106.255,955900000.0
2008-01-31 00:55:00,106.255,106.255,106.225,106.24,749199999.0
2008-01-31 00:56:00,106.24,106.24,106.22,106.235,1119799994.0
2008-01-31 00:57:00,106.235,106.285,106.235,106.285,1171400004.0
2008-01-31 00:58:00,106.285,106.29,106.265,106.275,137200000.0
2008-01-31 00:59:00,106.275,106.29,106.25,106.26,966299975.0
2008-01-31 01:00:00,106.26,106.26,106.23,106.235,163700000.0
2008-01-31 01:01:00,106.21,106.22,106.2,106.22,1428700003.0
2008-01-31 01:02:00,106.21,106.22,106.19,106.2,1428700003.0
2008-01-31 01:03:00,106.21,106.23,106.21,106.23,1428700003.0
2008-01-31 01:04:00,106.23,106.23,106.21,106.22,1428700003.0
2008-01-31 01:05:00,106.22,106.225,106.22,106.225,1569600000.0
2008-01-31 01:06:00,106.3,106.33,106.29,106.32,1977200002.0
2008-01-31 01:07:00,106.2,106.2,106.16,106.17,1977200002.0
2008-01-31 01:08:00,106.28,106.3,106.27,106.29,435400000.0
2008-01-31 01:09:00,106.3,106.3,106.27,106.27,435400000.0
2008-01-31 01:10:00,106.28,106.31,106.28,106.3,435400000.0
2008-01-31 01:11:00,106.29,106.29,106.27,106.28,435400000.0
2008-01-31 01:12:00,106.29,106.29,106.27,106.28,435400000.0
2008-01-31 01:13:00,106.29,106.34,106.28,106.32,435400000.0
2008-01-31 01:14:00,106.31,106.31,106.28,106.28,435400000.0
2008-01-31 01:15:00,106.29,106.29,106.27,106.28,435400000.0
2008-01-31 01:16:00,106.13,106.14,106.12,106.135,435400000.0
2008-01-31 01:17:00,106.14,106.16,106.135,106.15,1909900000.0
2008-01-31 01:18:00,106.22,106.23,106.2,106.21,1935400004.0
2008-01-31 01:19:00,106.22,106.28,106.22,106.27,1935400004.0
2008-01-31 01:20:00,106.26,106.27,106.25,106.25,1935400004.0
2008-01-31 01:21:00,106.24,106.27,106.24,106.26,1935400004.0
2008-01-31 01:22:00,106.14,106.16,106.14,106.15,1935400004.0
2008-01-31 01:23:00,106.15,106.17,106.15,106.15,1242000000.0
2008-01-31 01:24:00,106.15,106.18,106.145,106.16,1999800014.0
2008-01-31 01:25:00,106.16,106.18,106.11,106.13,1011499996.0
2008-01-31 01:26:00,106.13,106.15,106.11,106.14,1682500000.0
2008-01-31 01:27:00,106.14,106.14,106.11,106.12,1719226730.0
2008-01-31 01:28:00,106.12,106.13,106.05,106.07,1772499998.0
2008-01-31 01:29:00,106.33,106.35,106.32,106.35,1644400000.0
2008-01-31 01:30:00,106.04,106.14,106.03,106.13,1644400000.0
2008-01-31 01:31:00,106.13,106.135,106.12,106.13,1521600000.0
2008-01-31 01:32:00,106.13,106.14,106.125,106.13,1007400000.0
2008-01-31 01:33:00,106.33,106.33,106.31,106.32,1874499996.0
2008-01-31 01:34:00,106.31,106.31,106.31,106.31,1874499996.0
2008-01-31 01:35:00,106.17,106.17,106.11,106.11,1874499996.0
2008-01-31 01:36:00,106.11,106.11,106.04,106.05,1746332734.0
2008-01-31 01:37:00,106.05,106.1,106.05,106.07,1712499999.0
2008-01-31 01:38:00,106.07,106.11,106.07,106.09,1532100000.0
2008-01-31 01:39:00,106.3,106.31,106.3,106.3,1631799994.0
2008-01-31 01:40:00,106.31,106.32,106.3,106.31,1631799994.0
2008-01-31 01:41:00,106.3,106.31,106.3,106.31,1631799994.0
2008-01-31 01:42:00,106.3,106.31,106.3,106.3,1631799994.0
2008-01-31 01:43:00,106.31,106.31,106.27,106.29,1631799994.0
2008-01-31 01:44:00,106.28,106.3,106.28,106.3,1631799994.0
2008-01-31 01:45:00,106.32,106.32,106.31,106.31,1631799994.0
2008-01-31 01:46:00,106.15,106.18,106.145,106.16,1631799994.0
2008-01-31 01:47:00,106.16,106.165,106.12,106.12,1363900008.0
2008-01-31 01:48:00,106.12,106.135,106.11,106.11,1223299999.0
2008-01-31 01:49:00,106.12,106.125,106.085,106.115,729300005.0
2008-01-31 01:50:00,106.115,106.145,106.105,106.13,635799998.0
2008-01-31 01:51:00,106.13,106.15,106.13,106.15,1702800007.0
2008-01-31 01:52:00,106.26,106.31,106.25,106.3,2090000005.0
2008-01-31 01:53:00,106.18,106.2,106.175,106.195,2090000005.0
2008-01-31 01:54:00,106.195,106.2,106.17,106.17,1354600002.0
2008-01-31 01:55:00,106.18,106.235,106.18,106.225,1746700001.0
2008-01-31 01:56:00,106.22,106.26,106.22,106.26,1935700000.0
2008-01-31 01:57:00,106.26,106.275,106.205,106.21,2038599997.0
2008-01-31 01:58:00,106.205,106.225,106.18,106.22,1489300000.0
2008-01-31 01:59:00,106.34,106.41,106.34,106.37,490600005.0
2008-01-31 02:00:00,106.21,106.255,106.21,106.235,490600005.0
2008-01-31 02:01:00,106.39,106.45,106.39,106.42,1019000002.0
2008-01-31 02:02:00,106.235,106.24,106.21,106.215,1019000002.0
2008-01-31 02:03:00,106.44,106.44,106.38,106.41,1007899995.0
2008-01-31 02:04:00,106.235,106.28,106.225,106.28,1007899995.0
2008-01-31 02:05:00,106.43,106.46,106.42,106.46,338199999.0
2008-01-31 02:06:00,106.33,106.35,106.315,106.345,338199999.0
2008-01-31 02:07:00,106.345,106.37,106.285,106.295,147000000.0
2008-01-31 02:08:00,106.295,106.31,106.28,106.31,1116299999.0
2008-01-31 02:09:00,106.31,106.315,106.275,106.285,845800000.0
2008-01-31 02:10:00,106.285,106.32,106.28,106.305,1614200000.0
2008-01-31 02:11:00,106.305,106.31,106.285,106.29,2054800000.0
2008-01-31 02:12:00,106.62,106.64,106.57,106.6,1098600000.0
2008-01-31 02:13:00,106.3,106.35,106.29,106.34,1098600000.0
2008-01-31 02:14:00,106.34,106.34,106.29,106.295,1865500000.0
2008-01-31 02:15:00,106.52,106.53,106.5,106.51,1169100007.0
2008-01-31 02:16:00,106.295,106.295,106.28,106.285,1169100007.0
2008-01-31 02:17:00,106.285,106.285,106.245,106.25,2001099989.0
2008-01-31 02:18:00,106.54,106.6,106.53,106.57,1972199994.0
2008-01-31 02:19:00,106.58,106.6,106.52,106.53,1972199994.0
2008-01-31 02:20:00,106.52,106.55,106.51,106.54,1972199994.0
2008-01-31 02:21:00,106.55,106.57,106.55,106.57,1972199994.0
2008-01-31 02:22:00,106.58,106.6,106.57,106.58,1972199994.0
2008-01-31 02:23:00,106.28,106.32,106.28,106.31,1972199994.0
2008-01-31 02:24:00,106.31,106.33,106.3,106.32,1806899995.0
2008-01-31 02:25:00,106.52,106.52,106.49,106.5,1930149320.0
2008-01-31 02:26:00,106.32,106.33,106.315,106.32,1930149320.0
2008-01-31 02:27:00,106.32,106.34,106.32,106.34,815900000.0
2008-01-31 02:28:00,106.34,106.375,106.33,106.33,406742470.0
2008-01-31 02:29:00,106.33,106.365,106.33,106.365,451699999.0
2008-01-31 02:30:00,106.36,106.375,106.34,106.365,363800001.0
2008-01-31 02:31:00,106.365,106.365,106.34,106.355,163799999.0
2008-01-31 02:32:00,106.54,106.55,106.53,106.54,1647100000.0
2008-01-31 02:33:00,106.53,106.54,106.52,106.53,1647100000.0
2008-01-31 02:34:00,106.33,106.33,106.32,106.325,1647100000.0
2008-01-31 02:35:00,106.325,106.335,106.31,106.335,2111399995.0
2008-01-31 02:36:00,106.335,106.365,106.33,106.345,525200000.0
2008-01-31 02:37:00,106.345,106.345,106.33,106.33,1147099999.0
2008-01-31 02:38:00,106.335,106.335,106.33,106.33,1640100000.0
2008-01-31 02:39:00,106.33,106.335,106.31,106.32,1549000000.0
2008-01-31 02:40:00,106.32,106.33,106.32,106.32,609200000.0
2008-01-31 02:41:00,106.32,106.33,106.32,106.33,1201900000.0
2008-01-31 02:42:00,106.33,106.33,106.32,106.32,1979900006.0
2008-01-31 02:43:00,106.32,106.32,106.295,106.305,1322100000.0
2008-01-31 02:44:00,106.305,106.32,106.3,106.32,1064800000.0
2008-01-31 02:45:00,106.32,106.33,106.31,106.33,238199999.0
2008-01-31 02:46:00,106.33,106.345,106.325,106.33,727700000.0
2008-01-31 02:47:00,106.33,106.335,106.3,106.315,630100000.0
2008-01-31 02:48:00,106.315,106.315,106.28,106.285,1541872419.0
2008-01-31 02:49:00,106.285,106.29,106.24,106.24,1755900001.0
2008-01-31 02:50:00,106.52,106.52,106.49,106.49,1656600003.0
2008-01-31 02:51:00,106.25,106.265,106.24,106.26,1656600003.0
2008-01-31 02:52:00,106.26,106.325,106.26,106.32,1020099999.0
2008-01-31 02:53:00,106.32,106.34,106.3,106.34,2052230389.0
2008-01-31 02:54:00,106.34,106.36,106.32,106.35,1575699995.0
2008-01-31 02:55:00,106.47,106.49,106.47,106.49,2072399999.0
2008-01-31 02:56:00,106.5,106.51,106.5,106.5,2072399999.0
2008-01-31 02:57:00,106.51,106.52,106.5,106.52,2072399999.0
2008-01-31 02:58:00,106.395,106.4,106.35,106.36,2072399999.0
2008-01-31 02:59:00,106.55,106.57,106.54,106.54,2126000021.0
2008-01-31 03:00:00,106.385,106.41,106.38,106.41,2126000021.0
2008-01-31 03:01:00,106.51,106.54,106.51,106.53,1423135766.0
2008-01-31 03:02:00,106.54,106.54,106.52,106.53,1423135766.0
2008-01-31 03:03:00,106.52,106.52,106.47,106.48,1423135766.0
2008-01-31 03:04:00,106.425,106.45,106.4,106.45,1423135766.0
2008-01-31 03:05:00,106.46,106.47,106.45,106.46,2022100026.0
2008-01-31 03:06:00,106.45,106.47,106.45,106.47,2022100026.0
2008-01-31 03:07:00,106.46,106.47,106.45,106.46,2022100026.0
2008-01-31 03:08:00,106.45,106.47,106.45,106.45,2022100026.0
2008-01-31 03:09:00,106.5,106.57,106.5,106.525,2022100026.0
2008-01-31 03:10:00,106.44,106.45,106.44,106.44,580600002.0
2008-01-31 03:11:00,106.43,106.44,106.42,106.43,580600002.0
2008-01-31 03:12:00,106.42,106.43,106.42,106.42,580600002.0
2008-01-31 03:13:00,106.43,106.43,106.42,106.42,580600002.0
2008-01-31 03:14:00,106.56,106.57,106.53,106.55,580600002.0
2008-01-31 03:15:00,106.55,106.55,106.52,106.53,1456485046.0
2008-01-31 03:16:00,106.535,106.55,106.52,106.52,633000000.0
2008-01-31 03:17:00,106.52,106.565,106.52,106.55,1594300013.0
2008-01-31 03:18:00,106.545,106.615,106.545,106.58,1420699999.0
2008-01-31 03:19:00,106.4,106.41,106.39,106.41,2120499995.0
2008-01-31 03:20:00,106.54,106.565,106.53,106.555,2120499995.0
2008-01-31 03:21:00,106.555,106.585,106.555,106.585,838200004.0
2008-01-31 03:22:00,106.44,106.45,106.44,106.45,1407099991.0
2008-01-31 03:23:00,106.6,106.6,106.54,106.55,1407099991.0
2008-01-31 03:24:00,106.46,106.46,106.44,106.44,1311800000.0
2008-01-31 03:25:00,106.45,106.45,106.45,106.45,1311800000.0
2008-01-31 03:26:00,106.52,106.55,106.515,106.545,1311800000.0
2008-01-31 03:27:00,106.545,106.56,106.54,106.56,1467000000.0
2008-01-31 03:28:00,106.44,106.46,106.44,106.44,1668960585.0
2008-01-31 03:29:00,106.56,106.565,106.56,106.565,1668960585.0
2008-01-31 03:30:00,106.565,106.6,106.56,106.585,1220199999.0
2008-01-31 03:31:00,106.585,106.59,106.56,106.57,1552500000.0
2008-01-31 03:32:00,106.57,106.57,106.55,106.56,2065400000.0
2008-01-31 03:33:00,106.56,106.56,106.54,106.555,475000000.0
2008-01-31 03:34:00,106.555,106.57,106.54,106.565,1693999992.0
2008-01-31 03:35:00,106.42,106.42,106.41,106.41,2066700003.0
2008-01-31 03:36:00,106.58,106.595,106.545,106.55,2066700003.0
2008-01-31 03:37:00,106.4,106.4,106.39,106.4,1989400000.0
2008-01-31 03:38:00,106.39,106.39,106.36,106.37,1989400000.0
2008-01-31 03:39:00,106.38,106.39,106.37,106.38,1989400000.0
2008-01-31 03:40:00,106.37,106.38,106.37,106.37,1989400000.0
2008-01-31 03:41:00,106.36,106.37,106.36,106.37,1989400000.0
2008-01-31 03:42:00,106.38,106.38,106.37,106.38,1989400000.0
2008-01-31 03:44:00,106.39,106.4,106.39,106.4,1989400000.0
2008-01-31 03:45:00,106.41,106.41,106.4,106.4,1989400000.0
2008-01-31 03:46:00,106.41,106.41,106.41,106.41,1989400000.0
2008-01-31 03:49:00,106.43,106.43,106.4,106.4,1989400000.0
2008-01-31 03:50:00,106.41,106.41,106.4,106.4,1989400000.0
2008-01-31 03:51:00,106.39,106.4,106.39,106.39,1989400000.0
2008-01-31 03:52:00,106.4,106.4,106.39,106.39,1989400000.0
2008-01-31 03:53:00,106.4,106.4,106.4,106.4,1989400000.0
2008-01-31 03:54:00,106.41,106.41,106.41,106.41,1989400000.0
2008-01-31 03:55:00,106.43,106.44,106.42,106.43,1989400000.0
2008-01-31 03:56:00,106.42,106.42,106.4,106.4,1989400000.0
2008-01-31 03:57:00,106.515,106.53,106.515,106.53,1989400000.0
2008-01-31 03:58:00,106.41,106.41,106.39,106.4,2033658106.0
2008-01-31 03:59:00,106.575,106.58,106.55,106.56,2033658106.0
2008-01-31 04:00:00,106.56,106.565,106.525,106.535,777495045.0
2008-01-31 04:01:00,106.535,106.56,106.53,106.55,1546700001.0
2008-01-31 04:02:00,106.39,106.39,106.35,106.36,1945699999.0
2008-01-31 04:03:00,106.35,106.36,106.35,106.35,1945699999.0
2008-01-31 04:04:00,106.36,106.36,106.35,106.36,1945699999.0
2008-01-31 04:05:00,106.34,106.38,106.34,106.38,1945699999.0
2008-01-31 04:06:00,106.39,106.41,106.38,106.39,1945699999.0
2008-01-31 04:07:00,106.4,106.4,106.39,106.39,1945699999.0
2008-01-31 04:08:00,106.475,106.48,106.465,106.465,1945699999.0
2008-01-31 04:09:00,106.41,106.41,106.39,106.39,1388100000.0
2008-01-31 04:10:00,106.38,106.4,106.38,106.39,1388100000.0
2008-01-31 04:11:00,106.38,106.38,106.37,106.37,1388100000.0
2008-01-31 04:12:00,106.36,106.38,106.36,106.37,1388100000.0
2008-01-31 04:14:00,106.39,106.39,106.35,106.35,1388100000.0
2008-01-31 04:15:00,106.34,106.34,106.32,106.33,1388100000.0
2008-01-31 04:16:00,106.42,106.43,106.42,106.425,1388100000.0
2008-01-31 04:17:00,106.425,106.43,106.41,106.42,1508999996.0
2008-01-31 04:18:00,106.33,106.33,106.29,106.29,1334099999.0
2008-01-31 04:19:00,106.28,106.29,106.27,106.28,1334099999.0
2008-01-31 04:20:00,106.29,106.3,106.27,106.28,1334099999.0
2008-01-31 04:21:00,106.27,106.28,106.23,106.23,1334099999.0
2008-01-31 04:22:00,106.465,106.465,106.455,106.465,1334099999.0
2008-01-31 04:23:00,106.465,106.47,106.455,106.465,111800000.0
2008-01-31 04:24:00,106.465,106.475,106.455,106.455,189100000.0
2008-01-31 04:25:00,106.455,106.465,106.455,106.465,88800000.0
2008-01-31 04:26:00,106.465,106.475,106.46,106.46,2147100061.0
2008-01-31 04:27:00,106.28,106.28,106.27,106.28,1195399997.0
2008-01-31 04:28:00,106.29,106.29,106.28,106.29,1195399997.0
2008-01-31 04:29:00,106.3,106.31,106.29,106.31,1195399997.0
2008-01-31 04:30:00,106.45,106.45,106.415,106.415,1195399997.0
2008-01-31 04:31:00,106.29,106.32,106.28,106.31,1591999996.0
2008-01-31 04:32:00,106.41,106.42,106.4,106.41,1591999996.0
2008-01-31 04:33:00,106.37,106.37,106.35,106.35,1493300002.0
2008-01-31 04:34:00,106.34,106.34,106.34,106.34,1493300002.0
2008-01-31 04:35:00,106.35,106.36,106.35,106.35,1493300002.0
2008-01-31 04:36:00,106.34,106.34,106.31,106.31,1493300002.0
2008-01-31 04:37:00,106.32,106.33,106.31,106.32,1493300002.0
2008-01-31 04:38:00,106.33,106.34,106.32,106.33,1493300002.0
2008-01-31 04:39:00,106.32,106.33,106.32,106.32,1493300002.0
2008-01-31 04:40:00,106.33,106.35,106.32,106.35,1493300002.0
2008-01-31 04:41:00,106.34,106.34,106.33,106.34,1493300002.0
2008-01-31 04:42:00,106.33,106.33,106.31,106.32,1493300002.0
2008-01-31 04:43:00,106.33,106.33,106.32,106.33,1493300002.0
2008-01-31 04:44:00,106.32,106.32,106.31,106.32,1493300002.0
2008-01-31 04:45:00,106.33,106.33,106.31,106.32,1493300002.0
2008-01-31 04:46:00,106.33,106.33,106.32,106.32,1493300002.0
2008-01-31 04:48:00,106.33,106.35,106.31,106.35,1493300002.0
2008-01-31 04:49:00,106.42,106.43,106.415,106.415,1493300002.0
2008-01-31 04:50:00,106.32,106.34,106.32,106.34,1660699991.0
2008-01-31 04:51:00,106.35,106.35,106.33,106.33,1660699991.0
2008-01-31 04:52:00,106.34,106.35,106.34,106.35,1660699991.0
2008-01-31 04:53:00,106.36,106.37,106.36,106.36,1660699991.0
2008-01-31 04:54:00,106.37,106.37,106.36,106.36,1660699991.0
2008-01-31 04:55:00,106.37,106.38,106.37,106.38,1660699991.0
2008-01-31 04:56:00,106.44,106.44,106.41,106.41,1660699991.0
2008-01-31 04:57:00,106.39,106.41,106.39,106.41,1851400003.0
2008-01-31 04:58:00,106.4,106.41,106.4,106.4,1851400003.0
2008-01-31 04:59:00,106.4,106.405,106.38,106.38,1949800032.0
2008-01-31 05:00:00,106.385,106.39,106.37,106.37,1877000006.0
2008-01-31 05:01:00,106.37,106.4,106.37,106.4,1462700038.0
2008-01-31 05:02:00,106.4,106.41,106.37,106.375,1893499974.0
2008-01-31 05:03:00,106.41,106.43,106.4,106.42,1288700012.0
2008-01-31 05:04:00,106.43,106.43,106.42,106.43,1288700012.0
2008-01-31 05:05:00,106.365,106.4,106.35,106.4,1288700012.0
2008-01-31 05:06:00,106.44,106.45,106.44,106.45,810100000.0
2008-01-31 05:07:00,106.4,106.415,106.4,106.41,810100000.0
2008-01-31 05:08:00,106.41,106.41,106.395,106.405,907900000.0
2008-01-31 05:09:00,106.44,106.45,106.44,106.45,1130700000.0
2008-01-31 05:10:00,106.39,106.41,106.39,106.405,1130700000.0
2008-01-31 05:11:00,106.43,106.5,106.43,106.48,1610700002.0
2008-01-31 05:12:00,106.39,106.39,106.38,106.39,1610700002.0
2008-01-31 05:13:00,106.39,106.39,106.375,106.39,1643899996.0
2008-01-31 05:14:00,106.47,106.48,106.44,106.44,583299997.0
2008-01-31 05:15:00,106.45,106.47,106.44,106.47,583299997.0
2008-01-31 05:16:00,106.34,106.375,106.33,106.35,583299997.0
2008-01-31 05:17:00,106.35,106.35,106.32,106.335,1564299998.0
2008-01-31 05:18:00,106.55,106.58,106.54,106.57,1718300009.0
2008-01-31 05:19:00,106.58,106.61,106.56,106.57,1718300009.0
2008-01-31 05:20:00,106.55,106.55,106.52,106.52,1718300009.0
2008-01-31 05:21:00,106.29,106.3,106.24,106.24,1718300009.0
2008-01-31 05:22:00,106.24,106.26,106.24,106.26,1754500013.0
2008-01-31 05:23:00,106.26,106.29,106.25,106.29,1946899996.0
2008-01-31 05:24:00,106.29,106.325,106.28,106.315,401499999.0
2008-01-31 05:25:00,106.55,106.55,106.53,106.54,733800000.0
2008-01-31 05:26:00,106.55,106.55,106.53,106.54,733800000.0
2008-01-31 05:27:00,106.52,106.52,106.48,106.49,733800000.0
2008-01-31 05:28:00,106.285,106.295,106.285,106.295,733800000.0
2008-01-31 05:29:00,106.295,106.32,106.29,106.32,1038500008.0
2008-01-31 05:30:00,106.5,106.53,106.5,106.51,1304800000.0
2008-01-31 05:31:00,106.31,106.325,106.285,106.32,1304800000.0
2008-01-31 05:32:00,106.53,106.53,106.52,106.52,1872600000.0
2008-01-31 05:33:00,106.365,106.375,106.35,106.355,1872600000.0
2008-01-31 05:34:00,106.5,106.52,106.49,106.5,182999999.0
2008-01-31 05:35:00,106.49,106.5,106.48,106.5,182999999.0
2008-01-31 05:36:00,106.51,106.52,106.5,106.5,182999999.0
2008-01-31 05:37:00,106.325,106.33,106.32,106.325,182999999.0
2008-01-31 05:38:00,106.325,106.34,106.32,106.335,817699982.0
2008-01-31 05:39:00,106.49,106.49,106.48,106.48,479337055.0
2008-01-31 05:40:00,106.47,106.49,106.47,106.49,479337055.0
2008-01-31 05:41:00,106.35,106.35,106.34,106.34,479337055.0
2008-01-31 05:42:00,106.34,106.34,106.32,106.33,1070786007.0
2008-01-31 05:43:00,106.49,106.52,106.49,106.5,1960400009.0
2008-01-31 05:44:00,106.33,106.335,106.32,106.325,1960400009.0
2008-01-31 05:45:00,106.325,106.33,106.32,106.32,800599999.0
2008-01-31 05:46:00,106.32,106.33,106.32,106.32,1713900010.0
2008-01-31 05:47:00,106.5,106.5,106.49,106.49,1499300000.0
2008-01-31 05:48:00,106.5,106.51,106.5,106.51,1499300000.0
2008-01-31 05:50:00,106.5,106.51,106.5,106.51,1499300000.0
2008-01-31 05:51:00,106.35,106.36,106.34,106.34,1499300000.0
2008-01-31 05:52:00,106.34,106.355,106.34,106.355,1458300000.0
2008-01-31 05:53:00,106.52,106.53,106.52,106.53,2080099998.0
2008-01-31 05:54:00,106.52,106.53,106.52,106.53,2080099998.0
2008-01-31 05:55:00,106.52,106.53,106.52,106.52,2080099998.0
2008-01-31 05:56:00,106.51,106.52,106.51,106.51,2080099998.0
2008-01-31 05:57:00,106.385,106.42,106.37,106.405,2080099998.0
2008-01-31 05:58:00,106.405,106.42,106.4,106.4,1625200003.0
2008-01-31 05:59:00,106.4,106.41,106.395,106.4,1481100002.0
2008-01-31 06:00:00,106.4,106.425,106.38,106.425,1756700031.0
2008-01-31 06:01:00,106.425,106.455,106.425,106.445,159599999.0
2008-01-31 06:02:00,106.44,106.44,106.395,106.405,302500000.0
2008-01-31 06:04:00,106.425,106.435,106.42,106.435,426300000.0
2008-01-31 06:05:00,106.435,106.44,106.42,106.44,572999999.0
2008-01-31 06:06:00,106.44,106.455,106.43,106.44,1096600008.0
2008-01-31 06:07:00,106.46,106.46,106.44,106.46,1158300001.0
2008-01-31 06:08:00,106.47,106.51,106.47,106.5,1158300001.0
2008-01-31 06:09:00,106.49,106.5,106.48,106.49,1158300001.0
2008-01-31 06:10:00,106.5,106.51,106.49,106.5,1158300001.0
2008-01-31 06:11:00,106.445,106.505,106.44,106.485,1158300001.0
2008-01-31 06:12:00,106.53,106.54,106.52,106.53,1548400000.0
2008-01-31 06:13:00,106.48,106.515,106.48,106.485,1548400000.0
2008-01-31 06:14:00,106.485,106.485,106.45,106.45,1854000014.0
2008-01-31 06:15:00,106.45,106.485,106.45,106.485,1239600020.0
2008-01-31 06:16:00,106.49,106.535,106.49,106.515,1321600004.0
2008-01-31 06:17:00,106.53,106.53,106.51,106.51,1944999978.0
2008-01-31 06:18:00,106.52,106.52,106.51,106.52,1944999978.0
2008-01-31 06:19:00,106.58,106.615,106.57,106.58,1944999978.0
2008-01-31 06:20:00,106.5,106.51,106.5,106.51,2049600002.0
2008-01-31 06:21:00,106.5,106.5,106.49,106.5,2049600002.0
2008-01-31 06:22:00,106.55,106.56,106.54,106.56,2049600002.0
2008-01-31 06:23:00,106.51,106.51,106.5,106.51,912299996.0
2008-01-31 06:24:00,106.57,106.57,106.55,106.565,912299996.0
2008-01-31 06:25:00,106.565,106.565,106.54,106.55,823600000.0
2008-01-31 06:26:00,106.45,106.46,106.44,106.46,672300000.0
2008-01-31 06:27:00,106.53,106.53,106.49,106.505,672300000.0
2008-01-31 06:28:00,106.505,106.54,106.49,106.53,568699999.0
2008-01-31 06:29:00,106.53,106.53,106.52,106.52,2115400000.0
2008-01-31 06:30:00,106.45,106.48,106.45,106.48,1641200000.0
2008-01-31 06:31:00,106.52,106.535,106.52,106.53,1641200000.0
2008-01-31 06:32:00,106.49,106.49,106.48,106.49,1348599986.0
2008-01-31 06:33:00,106.48,106.48,106.47,106.47,1348599986.0
2008-01-31 06:34:00,106.48,106.48,106.46,106.46,1348599986.0
2008-01-31 06:35:00,106.49,106.51,106.485,106.505,1348599986.0
2008-01-31 06:36:00,106.505,106.525,106.505,106.51,1378800000.0
2008-01-31 06:37:00,106.49,106.5,106.49,106.5,1503600000.0
2008-01-31 06:38:00,106.48,106.495,106.48,106.485,1503600000.0
2008-01-31 06:39:00,106.485,106.5,106.48,106.49,897200000.0
2008-01-31 06:40:00,106.49,106.5,106.48,106.49,1453647947.0
2008-01-31 06:41:00,106.46,106.47,106.45,106.45,1264900000.0
2008-01-31 06:42:00,106.49,106.5,106.49,106.49,1264900000.0
2008-01-31 06:43:00,106.45,106.45,106.45,106.45,1822800012.0
2008-01-31 06:44:00,106.51,106.51,106.47,106.475,1822800012.0
2008-01-31 06:45:00,106.48,106.51,106.48,106.51,1611100000.0
2008-01-31 06:46:00,106.51,106.52,106.51,106.51,1230500001.0
2008-01-31 06:47:00,106.51,106.51,106.49,106.49,1042300000.0
2008-01-31 06:48:00,106.43,106.43,106.42,106.42,1456800018.0
2008-01-31 06:49:00,106.43,106.44,106.42,106.44,1456800018.0
2008-01-31 06:50:00,106.51,106.515,106.505,106.515,1456800018.0
2008-01-31 06:51:00,106.44,106.44,106.44,106.44,769700000.0
2008-01-31 06:52:00,106.525,106.53,106.51,106.515,769700000.0
2008-01-31 06:53:00,106.515,106.53,106.515,106.53,1585900000.0
2008-01-31 06:54:00,106.53,106.53,106.52,106.53,1345500000.0
2008-01-31 06:55:00,106.44,106.44,106.43,106.44,1492393833.0
2008-01-31 06:56:00,106.45,106.45,106.44,106.44,1492393833.0
2008-01-31 06:57:00,106.45,106.46,106.44,106.45,1492393833.0
2008-01-31 06:58:00,106.515,106.515,106.465,106.49,1492393833.0
2008-01-31 06:59:00,106.45,106.46,106.45,106.45,834100000.0
2008-01-31 07:00:00,106.49,106.5,106.47,106.485,834100000.0
2008-01-31 07:01:00,106.485,106.49,106.47,106.48,2034500000.0
2008-01-31 07:02:00,106.48,106.485,106.47,106.47,1226400000.0
2008-01-31 07:03:00,106.47,106.47,106.45,106.46,1577800009.0
2008-01-31 07:04:00,106.42,106.44,106.42,106.43,1475000029.0
2008-01-31 07:05:00,106.44,106.44,106.43,106.44,1475000029.0
2008-01-31 07:06:00,106.45,106.45,106.45,106.45,1475000029.0
2008-01-31 07:08:00,106.465,106.515,106.465,106.495,1475000029.0
2008-01-31 07:09:00,106.495,106.51,106.47,106.495,2130100025.0
2008-01-31 07:10:00,106.43,106.45,106.43,106.45,1266900002.0
2008-01-31 07:11:00,106.46,106.46,106.43,106.43,1266900002.0
2008-01-31 07:12:00,106.42,106.43,106.39,106.41,1266900002.0
2008-01-31 07:13:00,106.42,106.42,106.4,106.4,1266900002.0
2008-01-31 07:14:00,106.38,106.38,106.29,106.33,1266900002.0
2008-01-31 07:15:00,106.34,106.34,106.3,106.31,1266900002.0
2008-01-31 07:16:00,106.525,106.55,106.52,106.525,1266900002.0
2008-01-31 07:17:00,106.33,106.34,106.32,106.33,1427600000.0
2008-01-31 07:18:00,106.35,106.35,106.34,106.35,1427600000.0
2008-01-31 07:19:00,106.34,106.35,106.32,106.32,1427600000.0
2008-01-31 07:20:00,106.5,106.51,106.5,106.51,1427600000.0
2008-01-31 07:21:00,106.3,106.34,106.3,106.34,1257000033.0
2008-01-31 07:22:00,106.33,106.34,106.33,106.33,1257000033.0
2008-01-31 07:23:00,106.5,106.51,106.5,106.51,1257000033.0
2008-01-31 07:24:00,106.34,106.35,106.34,106.35,1473600000.0
2008-01-31 07:25:00,106.49,106.49,106.45,106.475,1473600000.0
2008-01-31 07:26:00,106.38,106.39,106.37,106.39,1347000005.0
2008-01-31 07:27:00,106.475,106.475,106.46,106.47,1347000005.0
2008-01-31 07:28:00,106.47,106.47,106.45,106.46,992700002.0
2008-01-31 07:29:00,106.45,106.47,106.42,106.46,1337900005.0
2008-01-31 07:30:00,106.455,106.5,106.45,106.495,1337900005.0
2008-01-31 07:31:00,106.495,106.505,106.49,106.495,1489800009.0
2008-01-31 07:32:00,106.495,106.505,106.495,106.505,108700000.0
2008-01-31 07:33:00,106.49,106.5,106.48,106.485,219199996.0
2008-01-31 07:34:00,106.36,106.37,106.35,106.36,2103799987.0
2008-01-31 07:35:00,106.35,106.37,106.35,106.37,2103799987.0
2008-01-31 07:36:00,106.36,106.37,106.36,106.37,2103799987.0
2008-01-31 07:37:00,106.52,106.52,106.495,106.515,2103799987.0
2008-01-31 07:38:00,106.36,106.4,106.36,106.38,1768800002.0
2008-01-31 07:39:00,106.5,106.52,106.5,106.51,1768800002.0
2008-01-31 07:40:00,106.51,106.51,106.47,106.49,1704600009.0
2008-01-31 07:41:00,106.41,106.41,106.4,106.4,2039200000.0
2008-01-31 07:42:00,106.38,106.38,106.37,106.38,2039200000.0
2008-01-31 07:43:00,106.47,106.47,106.46,106.46,2039200000.0
2008-01-31 07:44:00,106.46,106.47,106.46,106.47,1987599983.0
2008-01-31 07:45:00,106.4,106.42,106.39,106.4,2143099997.0
2008-01-31 07:46:00,106.41,106.42,106.39,106.39,2143099997.0
2008-01-31 07:47:00,106.45,106.45,106.425,106.435,2143099997.0
2008-01-31 07:48:00,106.44,106.44,106.39,106.39,1403999986.0
2008-01-31 07:49:00,106.44,106.455,106.43,106.455,1403999986.0
2008-01-31 07:50:00,106.455,106.47,106.45,106.47,1615399981.0
2008-01-31 07:51:00,106.465,106.47,106.45,106.455,539299998.0
2008-01-31 07:52:00,106.41,106.42,106.4,106.41,164300000.0
2008-01-31 07:53:00,106.42,106.44,106.41,106.43,164300000.0
2008-01-31 07:54:00,106.42,106.45,106.42,106.44,164300000.0
2008-01-31 07:55:00,106.445,106.46,106.43,106.46,164300000.0
2008-01-31 07:56:00,106.46,106.465,106.45,106.45,759600000.0
2008-01-31 07:57:00,106.45,106.47,106.45,106.46,596299999.0
2008-01-31 07:58:00,106.46,106.46,106.435,106.455,250599999.0
2008-01-31 07:59:00,106.455,106.47,106.45,106.465,111900000.0
2008-01-31 08:00:00,106.465,106.48,106.45,106.48,548200000.0
2008-01-31 08:01:00,106.48,106.49,106.45,106.45,902200000.0
2008-01-31 08:02:00,106.45,106.47,106.425,106.43,1102100000.0
2008-01-31 08:03:00,106.43,106.45,106.425,106.44,1011600002.0
2008-01-31 08:04:00,106.44,106.45,106.425,106.435,1260799985.0
2008-01-31 08:05:00,106.44,106.455,106.435,106.455,2100099905.0
2008-01-31 08:06:00,106.455,106.47,106.455,106.455,1417500003.0
2008-01-31 08:07:00,106.46,106.465,106.45,106.46,1271799999.0
2008-01-31 08:08:00,106.46,106.47,106.45,106.46,1022800000.0
2008-01-31 08:09:00,106.46,106.47,106.445,106.445,698300000.0
2008-01-31 08:10:00,106.57,106.57,106.55,106.57,2017299993.0
2008-01-31 08:11:00,106.455,106.465,106.43,106.43,2017299993.0
2008-01-31 08:12:00,106.43,106.435,106.41,106.425,1406999978.0
2008-01-31 08:13:00,106.62,106.68,106.61,106.66,124100000.0
2008-01-31 08:14:00,106.65,106.65,106.61,106.62,124100000.0
2008-01-31 08:15:00,106.34,106.355,106.315,106.33,124100000.0
2008-01-31 08:16:00,106.33,106.35,106.32,106.335,82300000.0
2008-01-31 08:17:00,106.335,106.35,106.335,106.35,72800000.0
2008-01-31 08:18:00,106.35,106.37,106.345,106.355,146100000.0
2008-01-31 08:19:00,106.35,106.365,106.33,106.345,1592400001.0
2008-01-31 08:20:00,106.34,106.34,106.31,106.32,1247600000.0
2008-01-31 08:21:00,106.32,106.355,106.31,106.35,1333700000.0
2008-01-31 08:22:00,106.345,106.36,106.345,106.35,429600000.0
2008-01-31 08:23:00,106.355,106.36,106.33,106.35,423600000.0
2008-01-31 08:24:00,106.35,106.37,106.345,106.37,138400000.0
2008-01-31 08:25:00,106.37,106.415,106.37,106.405,90900000.0
2008-01-31 08:26:00,106.405,106.41,106.39,106.4,83300000.0
2008-01-31 08:27:00,106.405,106.43,106.4,106.425,649600000.0
2008-01-31 08:28:00,106.425,106.46,106.41,106.46,293500000.0
2008-01-31 08:29:00,106.46,106.485,106.44,106.46,80800000.0
2008-01-31 08:30:00,106.465,106.465,106.4,106.425,103200000.0
2008-01-31 08:31:00,106.43,106.435,106.38,106.38,289900001.0
2008-01-31 08:32:00,106.38,106.415,106.38,106.38,123800000.0
2008-01-31 08:33:00,106.38,106.405,106.37,106.385,110200000.0
2008-01-31 08:34:00,106.385,106.39,106.37,106.375,71000000.0
2008-01-31 08:35:00,106.375,106.39,106.365,106.38,589700000.0
2008-01-31 08:36:00,106.38,106.385,106.37,106.38,749000000.0
2008-01-31 08:37:00,106.38,106.39,106.375,106.38,89800001.0
2008-01-31 08:38:00,106.38,106.415,106.37,106.405,157100000.0
2008-01-31 08:39:00,106.405,106.42,106.405,106.41,525800000.0
2008-01-31 08:40:00,106.41,106.435,106.4,106.415,514400000.0
2008-01-31 08:41:00,106.415,106.42,106.41,106.415,138600000.0
2008-01-31 08:42:00,106.41,106.41,106.38,106.395,149700000.0
2008-01-31 08:43:00,106.395,106.435,106.395,106.4,122600000.0
2008-01-31 08:44:00,106.4,106.405,106.4,106.405,72900000.0
2008-01-31 08:45:00,106.405,106.43,106.395,106.415,706299995.0
2008-01-31 08:46:00,106.415,106.43,106.395,106.405,1247199999.0
2008-01-31 08:47:00,106.405,106.45,106.4,106.445,150200000.0
2008-01-31 08:48:00,106.445,106.45,106.39,106.405,479299996.0
2008-01-31 08:49:00,106.4,106.42,106.395,106.42,472600016.0
2008-01-31 08:50:00,106.42,106.435,106.405,106.435,1077400010.0
2008-01-31 08:51:00,106.435,106.45,106.43,106.435,826600000.0
2008-01-31 08:52:00,106.435,106.435,106.405,106.425,1312199997.0
2008-01-31 08:53:00,106.425,106.44,106.42,106.435,1439500007.0
2008-01-31 08:54:00,106.435,106.46,106.43,106.45,141500000.0
2008-01-31 08:55:00,106.455,106.46,106.445,106.455,518900000.0
2008-01-31 08:56:00,106.455,106.48,106.45,106.465,360800002.0
2008-01-31 08:57:00,106.465,106.525,106.465,106.52,912100004.0
2008-01-31 08:58:00,106.52,106.555,106.48,106.5,747900005.0
2008-01-31 08:59:00,106.5,106.505,106.48,106.48,162800000.0
2008-01-31 09:00:00,106.48,106.48,106.435,106.435,903300001.0
2008-01-31 09:01:00,106.445,106.47,106.435,106.455,168800000.0
2008-01-31 09:02:00,106.455,106.465,106.435,106.465,121800000.0
2008-01-31 09:03:00,106.465,106.48,106.46,106.47,260300000.0
2008-01-31 09:04:00,106.47,106.53,106.455,106.465,1044000000.0
2008-01-31 09:05:00,106.465,106.52,106.46,106.495,1265799965.0
2008-01-31 09:06:00,106.495,106.52,106.49,106.52,768199986.0
2008-01-31 09:07:00,106.51,106.52,106.51,106.52,864500000.0
2008-01-31 09:08:00,106.52,106.63,106.52,106.6,1205699999.0
2008-01-31 09:09:00,106.76,106.82,106.76,106.8,2040099988.0
2008-01-31 09:10:00,106.58,106.595,106.545,106.595,2040099988.0
2008-01-31 09:11:00,106.6,106.665,106.6,106.63,1651200005.0
2008-01-31 09:12:00,106.63,106.665,106.615,106.615,1862099993.0
2008-01-31 09:13:00,106.615,106.695,106.615,106.66,2050900007.0
2008-01-31 09:14:00,106.655,106.66,106.615,106.63,1450799997.0
2008-01-31 09:15:00,106.63,106.63,106.555,106.575,812300001.0
2008-01-31 09:16:00,106.58,106.595,106.575,106.595,1129700000.0
2008-01-31 09:17:00,106.82,106.85,106.82,106.84,1870999998.0
2008-01-31 09:18:00,106.85,106.85,106.82,106.82,1870999998.0
2008-01-31 09:19:00,106.565,106.585,106.535,106.535,1870999998.0
2008-01-31 09:20:00,106.535,106.585,106.525,106.585,1642000002.0
2008-01-31 09:21:00,106.575,106.575,106.555,106.565,753700006.0
2008-01-31 09:22:00,106.565,106.565,106.55,106.565,611400001.0
2008-01-31 09:23:00,106.565,106.565,106.545,106.545,1164500000.0
2008-01-31 09:24:00,106.55,106.55,106.515,106.525,1409599989.0
2008-01-31 09:25:00,106.525,106.56,106.515,106.55,2125099960.0
2008-01-31 09:26:00,106.55,106.615,106.545,106.6,1128599977.0
2008-01-31 09:27:00,106.6,106.615,106.57,106.615,2130299982.0
2008-01-31 09:28:00,106.615,106.615,106.57,106.57,1660499998.0
2008-01-31 09:29:00,106.57,106.59,106.57,106.58,1012999999.0
2008-01-31 09:30:00,106.72,106.74,106.71,106.71,959600004.0
2008-01-31 09:31:00,106.6,106.645,106.59,106.625,959600004.0
2008-01-31 09:32:00,106.71,106.74,106.7,106.73,1548399997.0
2008-01-31 09:33:00,106.74,106.74,106.72,106.72,1548399997.0
2008-01-31 09:34:00,106.595,106.6,106.565,106.585,1548399997.0
2008-01-31 09:35:00,106.585,106.6,106.565,106.59,1567900007.0
2008-01-31 09:36:00,106.74,106.76,106.74,106.76,368000005.0
2008-01-31 09:37:00,106.77,106.78,106.77,106.77,368000005.0
2008-01-31 09:38:00,106.585,106.595,106.575,106.575,368000005.0
2008-01-31 09:39:00,106.575,106.585,106.565,106.585,1300400003.0
2008-01-31 09:40:00,106.575,106.59,106.575,106.585,397899999.0
2008-01-31 09:41:00,106.585,106.59,106.575,106.575,853200000.0
2008-01-31 09:42:00,106.77,106.77,106.77,106.77,1995600001.0
2008-01-31 09:43:00,106.76,106.77,106.76,106.76,1995600001.0
2008-01-31 09:44:00,106.615,106.67,106.615,106.665,1995600001.0
2008-01-31 09:45:00,106.665,106.68,106.63,106.665,386300000.0
2008-01-31 09:46:00,106.665,106.68,106.645,106.68,431600009.0
2008-01-31 09:47:00,106.68,106.68,106.665,106.68,100300000.0
2008-01-31 09:48:00,106.68,106.725,106.68,106.72,925900001.0
2008-01-31 09:49:00,106.715,106.775,106.715,106.76,580700000.0
2008-01-31 09:50:00,106.75,106.76,106.7,106.725,159299999.0
2008-01-31 09:51:00,106.73,106.76,106.705,106.75,208399999.0
2008-01-31 09:52:00,106.75,106.765,106.74,106.74,197500000.0
2008-01-31 09:53:00,106.74,106.75,106.615,106.625,416000000.0
2008-01-31 09:54:00,106.63,106.64,106.61,106.61,492099998.0
2008-01-31 09:55:00,106.595,106.605,106.565,106.6,492099998.0
2008-01-31 09:56:00,106.6,106.6,106.56,106.56,401300000.0
2008-01-31 09:57:00,106.58,106.61,106.565,106.59,928299997.0
2008-01-31 09:58:00,106.585,106.625,106.585,106.625,1041400000.0
2008-01-31 09:59:00,106.65,106.67,106.64,106.67,1867506032.0
2008-01-31 10:00:00,106.635,106.67,106.635,106.655,1867506032.0
2008-01-31 10:01:00,106.65,106.65,106.65,106.65,1516999993.0
2008-01-31 10:02:00,106.675,106.755,106.675,106.69,1516999993.0
2008-01-31 10:03:00,106.69,106.71,106.68,106.69,1004499999.0
2008-01-31 10:04:00,106.69,106.735,106.69,106.73,1425099999.0
2008-01-31 10:05:00,106.73,106.755,106.73,106.73,947000007.0
2008-01-31 10:06:00,106.73,106.735,106.71,106.725,1880300000.0
2008-01-31 10:07:00,106.55,106.55,106.53,106.55,1260000000.0
2008-01-31 10:08:00,106.54,106.55,106.51,106.54,1260000000.0
2008-01-31 10:09:00,106.76,106.835,106.76,106.805,1260000000.0
2008-01-31 10:10:00,106.795,106.825,106.795,106.795,1660900002.0
2008-01-31 10:11:00,106.795,106.82,106.785,106.795,1555300008.0
2008-01-31 10:12:00,106.54,106.56,106.54,106.54,1945000022.0
2008-01-31 10:13:00,106.55,106.56,106.51,106.51,1945000022.0
2008-01-31 10:14:00,106.52,106.53,106.48,106.48,1945000022.0
2008-01-31 10:15:00,106.47,106.48,106.45,106.46,1945000022.0
2008-01-31 10:16:00,106.785,106.83,106.785,106.825,1945000022.0
2008-01-31 10:17:00,106.42,106.45,106.42,106.43,2029899991.0
2008-01-31 10:18:00,106.44,106.44,106.41,106.41,2029899991.0
2008-01-31 10:19:00,106.42,106.47,106.42,106.44,2029899991.0
2008-01-31 10:20:00,106.45,106.46,106.43,106.45,2029899991.0
2008-01-31 10:21:00,106.44,106.46,106.44,106.45,2029899991.0
2008-01-31 10:22:00,106.835,106.835,106.79,106.805,2029899991.0
2008-01-31 10:23:00,106.45,106.46,106.44,106.45,2104800016.0
2008-01-31 10:24:00,106.44,106.45,106.42,106.42,2104800016.0
2008-01-31 10:25:00,106.8,106.8,106.775,106.775,2104800016.0
2008-01-31 10:26:00,106.4,106.44,106.4,106.43,1989200001.0
2008-01-31 10:27:00,106.44,106.49,106.42,106.47,1989200001.0
2008-01-31 10:28:00,106.715,106.73,106.665,106.68,1989200001.0
2008-01-31 10:29:00,106.45,106.47,106.43,106.43,1820099984.0
2008-01-31 10:30:00,106.715,106.76,106.715,106.715,1820099984.0
2008-01-31 10:31:00,106.715,106.74,106.715,106.735,778299993.0
2008-01-31 10:32:00,106.735,106.76,106.715,106.735,342700001.0
2008-01-31 10:33:00,106.745,106.76,106.735,106.735,1236000045.0
2008-01-31 10:35:00,106.77,106.775,106.76,106.77,262300000.0
2008-01-31 10:36:00,106.77,106.775,106.76,106.775,134400000.0
2008-01-31 10:37:00,106.775,106.8,106.775,106.775,842599998.0
2008-01-31 10:38:00,106.785,106.795,106.76,106.785,680399999.0
2008-01-31 10:39:00,106.785,106.795,106.76,106.775,1457599997.0
2008-01-31 10:40:00,106.775,106.81,106.775,106.8,2124500016.0
2008-01-31 10:41:00,106.795,106.81,106.79,106.79,714400003.0
2008-01-31 10:42:00,106.79,106.8,106.78,106.79,129200000.0
2008-01-31 10:43:00,106.79,106.79,106.77,106.78,166400000.0
2008-01-31 10:44:00,106.78,106.78,106.725,106.75,370700000.0
2008-01-31 10:45:00,106.75,106.75,106.71,106.73,1566400001.0
2008-01-31 10:46:00,106.725,106.75,106.72,106.73,1020799999.0
2008-01-31 10:47:00,106.735,106.75,106.72,106.72,2028199992.0
2008-01-31 10:48:00,106.73,106.735,106.7,106.71,1652599995.0
2008-01-31 10:49:00,106.71,106.72,106.685,106.695,780000000.0
2008-01-31 10:50:00,106.695,106.695,106.65,106.65,750800000.0
2008-01-31 10:51:00,106.655,106.68,106.645,106.665,1018500003.0
2008-01-31 10:52:00,106.665,106.685,106.65,106.68,342600000.0
2008-01-31 10:53:00,106.68,106.69,106.645,106.645,236500000.0
2008-01-31 10:54:00,106.65,106.65,106.615,106.625,1197500025.0
2008-01-31 10:55:00,106.625,106.655,106.61,106.645,594200000.0
2008-01-31 10:56:00,106.645,106.69,106.64,106.68,1449900024.0
2008-01-31 10:57:00,106.68,106.685,106.66,106.68,1037099995.0
2008-01-31 10:58:00,106.68,106.685,106.645,106.655,803300001.0
2008-01-31 10:59:00,106.655,106.68,106.65,106.68,177700000.0
2008-01-31 11:00:00,106.68,106.685,106.66,106.67,229299999.0
2008-01-31 11:01:00,106.67,106.67,106.655,106.66,208300000.0
2008-01-31 11:02:00,106.66,106.66,106.645,106.66,112700000.0
2008-01-31 11:03:00,106.66,106.66,106.64,106.64,556000000.0
2008-01-31 11:04:00,106.64,106.64,106.55,106.56,1462300022.0
2008-01-31 11:05:00,106.555,106.56,106.52,106.55,422800002.0
2008-01-31 11:06:00,106.55,106.57,106.535,106.565,562800003.0
2008-01-31 11:07:00,106.565,106.57,106.535,106.555,2147400014.0
2008-01-31 11:08:00,106.555,106.56,106.51,106.56,651900000.0
2008-01-31 11:09:00,106.56,106.56,106.525,106.525,906100001.0
2008-01-31 11:10:00,106.525,106.535,106.515,106.525,674000000.0
2008-01-31 11:11:00,106.525,106.585,106.525,106.555,1384999996.0
2008-01-31 11:12:00,106.555,106.575,106.55,106.55,193200001.0
2008-01-31 11:13:00,106.55,106.57,106.52,106.52,201200000.0
2008-01-31 11:14:00,106.52,106.54,106.485,106.485,252800000.0
2008-01-31 11:15:00,106.48,106.49,106.455,106.465,1957800044.0
2008-01-31 11:16:00,106.465,106.485,106.41,106.43,649399995.0
2008-01-31 11:17:00,106.43,106.455,106.425,106.43,1099099996.0
2008-01-31 11:18:00,106.435,106.445,106.42,106.425,1308800001.0
2008-01-31 11:19:00,106.425,106.48,106.425,106.45,1712500006.0
2008-01-31 11:20:00,106.46,106.47,106.44,106.46,185700000.0
2008-01-31 11:21:00,106.46,106.47,106.45,106.465,189800000.0
2008-01-31 11:22:00,106.465,106.47,106.445,106.455,1436599976.0
2008-01-31 11:23:00,106.455,106.47,106.455,106.46,119200000.0
2008-01-31 11:24:00,106.46,106.465,106.43,106.43,154600000.0
2008-01-31 11:25:00,106.43,106.43,106.4,106.415,221400000.0
2008-01-31 11:26:00,106.415,106.445,106.405,106.44,1760799994.0
2008-01-31 11:27:00,106.435,106.495,106.43,106.475,1889699996.0
2008-01-31 11:28:00,106.48,106.49,106.465,106.465,1774499988.0
2008-01-31 11:29:00,106.45,106.47,106.43,106.47,1510699995.0
2008-01-31 11:30:00,106.48,106.51,106.47,106.48,1510699995.0
2008-01-31 11:31:00,106.49,106.51,106.49,106.51,1510699995.0
2008-01-31 11:32:00,106.47,106.485,106.465,106.485,1510699995.0
2008-01-31 11:33:00,106.485,106.485,106.46,106.475,1500899999.0
2008-01-31 11:34:00,106.52,106.52,106.5,106.5,1632300009.0
2008-01-31 11:35:00,106.51,106.52,106.51,106.51,1632300009.0
2008-01-31 11:36:00,106.495,106.55,106.48,106.505,1632300009.0
2008-01-31 11:37:00,106.505,106.55,106.505,106.545,1661699999.0
2008-01-31 11:38:00,106.54,106.54,106.5,106.52,831400000.0
2008-01-31 11:39:00,106.52,106.54,106.51,106.525,729700002.0
2008-01-31 11:40:00,106.525,106.54,106.525,106.535,425800000.0
2008-01-31 11:41:00,106.5,106.51,106.5,106.51,1791399971.0
2008-01-31 11:42:00,106.515,106.53,106.505,106.515,1791399971.0
2008-01-31 11:43:00,106.515,106.515,106.485,106.5,1989300015.0
2008-01-31 11:44:00,106.495,106.515,106.49,106.49,788799999.0
2008-01-31 11:45:00,106.49,106.5,106.44,106.465,1893000006.0
2008-01-31 11:46:00,106.49,106.5,106.47,106.47,1496699994.0
2008-01-31 11:47:00,106.495,106.535,106.485,106.495,1496699994.0
2008-01-31 11:48:00,106.46,106.48,106.46,106.47,1673699989.0
2008-01-31 11:49:00,106.46,106.47,106.44,106.46,1673699989.0
2008-01-31 11:50:00,106.47,106.48,106.46,106.46,1673699989.0
2008-01-31 11:51:00,106.45,106.5,106.44,106.5,1673699989.0
2008-01-31 11:52:00,106.49,106.5,106.47,106.49,1673699989.0
2008-01-31 11:53:00,106.5,106.51,106.47,106.5,1673699989.0
2008-01-31 11:54:00,106.49,106.5,106.45,106.47,1673699989.0
2008-01-31 11:55:00,106.46,106.46,106.45,106.45,1673699989.0
2008-01-31 11:56:00,106.46,106.48,106.46,106.47,1673699989.0
2008-01-31 11:57:00,106.55,106.555,106.54,106.54,1673699989.0
2008-01-31 11:58:00,106.54,106.54,106.515,106.52,1594099985.0
2008-01-31 11:59:00,106.45,106.46,106.44,106.45,1782699974.0
2008-01-31 12:00:00,106.44,106.47,106.44,106.46,1782699974.0
2008-01-31 12:01:00,106.45,106.46,106.43,106.43,1782699974.0
2008-01-31 12:02:00,106.44,106.45,106.43,106.43,1782699974.0
2008-01-31 12:03:00,106.44,106.46,106.43,106.46,1782699974.0
2008-01-31 12:04:00,106.45,106.46,106.43,106.44,1782699974.0
2008-01-31 12:05:00,106.46,106.505,106.45,106.505,1782699974.0
2008-01-31 12:06:00,106.505,106.51,106.48,106.485,953500000.0
2008-01-31 12:07:00,106.485,106.51,106.475,106.485,1477000001.0
2008-01-31 12:08:00,106.485,106.5,106.465,106.48,1727400000.0
2008-01-31 12:09:00,106.475,106.485,106.46,106.48,1358710856.0
2008-01-31 12:10:00,106.48,106.48,106.445,106.46,1474945445.0
2008-01-31 12:11:00,106.46,106.505,106.46,106.5,1495000004.0
2008-01-31 12:12:00,106.37,106.37,106.32,106.34,1504399959.0
2008-01-31 12:13:00,106.515,106.545,106.515,106.535,1504399959.0
2008-01-31 12:14:00,106.535,106.55,106.535,106.545,186600000.0
2008-01-31 12:15:00,106.545,106.58,106.54,106.555,381600000.0
2008-01-31 12:16:00,106.555,106.555,106.535,106.535,623400011.0
2008-01-31 12:17:00,106.535,106.54,106.5,106.51,1020000002.0
2008-01-31 12:18:00,106.51,106.52,106.49,106.49,225500000.0
2008-01-31 12:19:00,106.49,106.5,106.47,106.485,259999997.0
2008-01-31 12:20:00,106.475,106.525,106.475,106.5,1853599965.0
2008-01-31 12:21:00,106.5,106.515,106.495,106.5,224599992.0
2008-01-31 12:22:00,106.5,106.51,106.47,106.5,181899999.0
2008-01-31 12:23:00,106.5,106.525,106.495,106.505,170800000.0
2008-01-31 12:24:00,106.51,106.51,106.48,106.485,1171499995.0
2008-01-31 12:25:00,106.48,106.49,106.47,106.475,122800000.0
2008-01-31 12:26:00,106.47,106.48,106.47,106.47,961899993.0
2008-01-31 12:27:00,106.47,106.49,106.46,106.46,133500000.0
2008-01-31 12:28:00,106.46,106.46,106.42,106.46,156600001.0
2008-01-31 12:29:00,106.46,106.49,106.435,106.49,705899984.0
2008-01-31 12:30:00,106.49,106.52,106.475,106.49,682000005.0
2008-01-31 12:31:00,106.49,106.52,106.48,106.52,888199981.0
2008-01-31 12:32:00,106.52,106.54,106.5,106.54,121500001.0
2008-01-31 12:33:00,106.54,106.55,106.5,106.52,185999998.0
2008-01-31 12:34:00,106.52,106.53,106.505,106.505,600999988.0
2008-01-31 12:35:00,106.505,106.525,106.505,106.515,1982399992.0
2008-01-31 12:36:00,106.27,106.27,106.23,106.27,1470200036.0
2008-01-31 12:37:00,106.28,106.28,106.16,106.19,1470200036.0
2008-01-31 12:38:00,106.495,106.54,106.495,106.525,1470200036.0
2008-01-31 12:39:00,106.525,106.525,106.49,106.49,135700000.0
2008-01-31 12:40:00,106.24,106.25,106.23,106.23,1940000000.0
2008-01-31 12:41:00,106.515,106.52,106.505,106.52,1940000000.0
2008-01-31 12:42:00,106.52,106.52,106.475,106.49,971899968.0
2008-01-31 12:43:00,106.495,106.505,106.48,106.48,52600000.0
2008-01-31 12:44:00,106.48,106.5,106.47,106.485,135900000.0
2008-01-31 12:45:00,106.48,106.495,106.48,106.495,96100001.0
2008-01-31 12:46:00,106.19,106.2,106.19,106.19,2063600054.0
2008-01-31 12:47:00,106.18,106.2,106.18,106.18,2063600054.0
2008-01-31 12:48:00,106.17,106.19,106.17,106.18,2063600054.0
2008-01-31 12:49:00,106.48,106.48,106.445,106.465,2063600054.0
2008-01-31 12:50:00,106.15,106.15,106.1,106.11,1583500018.0
2008-01-31 12:51:00,106.1,106.1,106.09,106.09,1583500018.0
2008-01-31 12:52:00,106.1,106.12,106.09,106.11,1583500018.0
2008-01-31 12:53:00,106.12,106.16,106.11,106.16,1583500018.0
2008-01-31 12:54:00,106.17,106.17,106.14,106.15,1583500018.0
2008-01-31 12:55:00,106.48,106.48,106.455,106.46,1583500018.0
2008-01-31 12:56:00,106.46,106.485,106.455,106.48,1851199965.0
2008-01-31 12:57:00,106.15,106.16,106.13,106.14,2036000008.0
2008-01-31 12:58:00,106.465,106.465,106.45,106.45,2036000008.0
2008-01-31 12:59:00,106.45,106.475,106.45,106.455,1930500032.0
2008-01-31 13:00:00,106.18,106.18,106.15,106.17,1999600042.0
2008-01-31 13:01:00,106.16,106.17,106.16,106.16,1999600042.0
2008-01-31 13:02:00,106.45,106.46,106.435,106.445,1999600042.0
2008-01-31 13:03:00,106.445,106.47,106.435,106.465,410499999.0
2008-01-31 13:04:00,106.465,106.47,106.435,106.45,1459899947.0
2008-01-31 13:05:00,106.45,106.46,106.45,106.455,323200000.0
2008-01-31 13:06:00,106.455,106.46,106.435,106.435,435399996.0
2008-01-31 13:07:00,106.435,106.44,106.415,106.42,430800017.0
2008-01-31 13:08:00,106.21,106.21,106.16,106.17,187700000.0
2008-01-31 13:09:00,106.35,106.38,106.35,106.36,187700000.0
2008-01-31 13:10:00,106.36,106.405,106.36,106.405,353699999.0
2008-01-31 13:11:00,106.405,106.42,106.36,106.375,313300001.0
2008-01-31 13:12:00,106.375,106.38,106.32,106.345,732699994.0
2008-01-31 13:13:00,106.345,106.35,106.33,106.34,192400002.0
2008-01-31 13:14:00,106.34,106.35,106.33,106.34,181900000.0
2008-01-31 13:15:00,106.34,106.37,106.34,106.34,834099999.0
2008-01-31 13:16:00,106.34,106.34,106.305,106.305,1156000004.0
2008-01-31 13:17:00,106.14,106.14,106.11,106.11,1286300015.0
2008-01-31 13:18:00,106.315,106.315,106.23,106.25,1286300015.0
2008-01-31 13:19:00,106.25,106.27,106.215,106.215,995199998.0
2008-01-31 13:20:00,106.215,106.215,106.155,106.2,1217411195.0
2008-01-31 13:21:00,106.2,106.22,106.13,106.15,451500005.0
2008-01-31 13:22:00,106.15,106.24,106.125,106.235,1232400005.0
2008-01-31 13:23:00,106.235,106.25,106.195,106.22,1166400001.0
2008-01-31 13:24:00,106.225,106.235,106.22,106.225,191300002.0
2008-01-31 13:25:00,106.225,106.32,106.225,106.295,1214700010.0
2008-01-31 13:26:00,106.13,106.13,106.12,106.12,724300004.0
2008-01-31 13:27:00,106.13,106.13,106.11,106.11,724300004.0
2008-01-31 13:28:00,106.12,106.18,106.12,106.17,724300004.0
2008-01-31 13:29:00,106.18,106.19,106.17,106.17,724300004.0
2008-01-31 13:30:00,106.18,106.19,106.17,106.19,724300004.0
2008-01-31 13:31:00,106.365,106.4,106.35,106.35,724300004.0
2008-01-31 13:32:00,106.35,106.355,106.34,106.34,111499998.0
2008-01-31 13:33:00,106.34,106.36,106.34,106.345,86800000.0
2008-01-31 13:34:00,106.23,106.23,106.22,106.22,1976200020.0
2008-01-31 13:35:00,106.3,106.305,106.265,106.285,1976200020.0
2008-01-31 13:36:00,106.22,106.22,106.22,106.22,1364500007.0
2008-01-31 13:37:00,106.28,106.285,106.165,106.205,1364500007.0
2008-01-31 13:38:00,106.205,106.25,106.185,106.235,1074800010.0
2008-01-31 13:39:00,106.235,106.285,106.22,106.265,89800000.0
2008-01-31 13:40:00,106.265,106.265,106.235,106.24,1122100002.0
2008-01-31 13:41:00,106.24,106.24,106.17,106.205,354248654.0
2008-01-31 13:42:00,106.205,106.24,106.2,106.235,113900000.0
2008-01-31 13:43:00,106.235,106.265,106.23,106.265,721100005.0
2008-01-31 13:44:00,106.265,106.265,106.225,106.24,720000010.0
2008-01-31 13:45:00,106.24,106.24,106.195,106.205,225800000.0
2008-01-31 13:46:00,106.205,106.21,106.2,106.2,115000000.0
2008-01-31 13:47:00,106.2,106.21,106.185,106.185,693200004.0
2008-01-31 13:48:00,106.12,106.12,106.1,106.12,2142600005.0
2008-01-31 13:49:00,106.11,106.12,106.09,106.1,2142600005.0
2008-01-31 13:50:00,106.145,106.155,106.095,106.115,2142600005.0
2008-01-31 13:51:00,106.04,106.07,106.04,106.05,2130000014.0
2008-01-31 13:52:00,106.04,106.06,106.04,106.04,2130000014.0
2008-01-31 13:53:00,106.05,106.07,106.04,106.06,2130000014.0
2008-01-31 13:54:00,106.07,106.07,106.04,106.04,2130000014.0
2008-01-31 13:55:00,106.16,106.16,106.14,106.14,2130000014.0
2008-01-31 13:56:00,106.06,106.09,106.06,106.07,145300000.0
2008-01-31 13:57:00,106.155,106.17,106.145,106.15,145300000.0
2008-01-31 13:58:00,106.15,106.2,106.15,106.195,133600000.0
2008-01-31 13:59:00,106.195,106.25,106.16,106.185,412499999.0
2008-01-31 14:00:00,106.15,106.16,106.12,106.14,790699983.0
2008-01-31 14:01:00,106.175,106.175,106.165,106.17,790699983.0
2008-01-31 14:02:00,106.17,106.255,106.17,106.17,319499999.0
2008-01-31 14:03:00,106.14,106.15,106.1,106.1,896000011.0
2008-01-31 14:04:00,106.11,106.13,106.09,106.1,896000011.0
2008-01-31 14:05:00,106.225,106.245,106.22,106.23,896000011.0
2008-01-31 14:06:00,106.23,106.24,106.21,106.22,1165100002.0
2008-01-31 14:07:00,106.22,106.24,106.18,106.22,241700000.0
2008-01-31 14:08:00,106.22,106.24,106.19,106.19,277199999.0
2008-01-31 14:09:00,106.19,106.205,106.19,106.195,523700000.0
2008-01-31 14:10:00,106.19,106.205,106.125,106.14,1184000013.0
2008-01-31 14:11:00,106.14,106.2,106.14,106.155,198900000.0
2008-01-31 14:12:00,106.16,106.16,106.135,106.14,465500003.0
2008-01-31 14:13:00,106.14,106.175,106.13,106.155,212100000.0
2008-01-31 14:14:00,106.155,106.16,106.13,106.16,650100000.0
2008-01-31 14:15:00,106.16,106.185,106.155,106.16,495900000.0
2008-01-31 14:16:00,106.165,106.185,106.125,106.125,1225500019.0
2008-01-31 14:17:00,106.13,106.16,106.125,106.135,1282299996.0
2008-01-31 14:18:00,106.135,106.155,106.13,106.145,68100000.0
2008-01-31 14:19:00,106.145,106.19,106.135,106.185,222600006.0
2008-01-31 14:20:00,106.185,106.215,106.185,106.205,155000000.0
2008-01-31 14:21:00,106.205,106.215,106.17,106.18,136300002.0
2008-01-31 14:22:00,106.18,106.185,106.165,106.175,474200000.0
2008-01-31 14:23:00,106.175,106.2,106.14,106.16,156200000.0
2008-01-31 14:24:00,106.16,106.16,106.13,106.135,133800001.0
2008-01-31 14:25:00,106.135,106.16,106.125,106.145,417200002.0
2008-01-31 14:26:00,106.145,106.155,106.135,106.15,775699998.0
2008-01-31 14:27:00,106.15,106.15,106.13,106.14,291400001.0
2008-01-31 14:28:00,106.14,106.195,106.14,106.195,146500000.0
2008-01-31 14:29:00,106.195,106.205,106.18,106.19,74400000.0
2008-01-31 14:30:00,106.19,106.205,106.18,106.2,869491971.0
2008-01-31 14:31:00,106.2,106.23,106.19,106.215,1013400000.0
2008-01-31 14:32:00,106.22,106.25,106.22,106.24,77900000.0
2008-01-31 14:33:00,106.24,106.24,106.215,106.215,291200000.0
2008-01-31 14:34:00,106.215,106.25,106.215,106.23,146700000.0
2008-01-31 14:35:00,106.23,106.245,106.23,106.24,72900000.0
2008-01-31 14:36:00,106.24,106.24,106.23,106.23,63700000.0
2008-01-31 14:37:00,106.23,106.24,106.21,106.215,48600000.0
2008-01-31 14:38:00,106.215,106.23,106.205,106.225,608400001.0
2008-01-31 14:39:00,106.225,106.235,106.21,106.225,80106765.0
2008-01-31 14:40:00,106.225,106.24,106.22,106.235,763600000.0
2008-01-31 14:41:00,106.235,106.24,106.175,106.175,289880460.0
2008-01-31 14:42:00,106.17,106.195,106.165,106.19,1139100001.0
2008-01-31 14:43:00,106.19,106.19,106.15,106.185,103600000.0
2008-01-31 14:44:00,106.185,106.19,106.155,106.16,839900000.0
2008-01-31 14:45:00,106.16,106.16,106.13,106.15,165200001.0
2008-01-31 14:46:00,106.15,106.155,106.125,106.125,381500000.0
2008-01-31 14:47:00,106.125,106.15,106.125,106.14,756600000.0
2008-01-31 14:48:00,106.14,106.14,106.115,106.13,104000000.0
2008-01-31 14:49:00,106.13,106.13,106.095,106.11,1435800007.0
2008-01-31 14:50:00,106.11,106.11,106.04,106.06,1509199998.0
2008-01-31 14:51:00,106.06,106.08,106.055,106.055,1427099999.0
2008-01-31 14:52:00,106.055,106.07,106.05,106.05,1433299993.0
2008-01-31 14:53:00,106.05,106.08,106.05,106.07,260100000.0
2008-01-31 14:54:00,106.07,106.08,106.05,106.05,431499998.0
2008-01-31 14:55:00,106.05,106.08,106.05,106.055,708799999.0
2008-01-31 14:56:00,106.055,106.1,106.055,106.085,173500000.0
2008-01-31 14:57:00,106.085,106.105,106.075,106.105,184700000.0
2008-01-31 14:58:00,106.105,106.17,106.105,106.15,231100000.0
2008-01-31 14:59:00,106.15,106.15,106.13,106.14,132100000.0
2008-01-31 15:00:00,106.14,106.175,106.125,106.15,299200003.0
2008-01-31 15:01:00,106.15,106.15,106.1,106.115,103799999.0
2008-01-31 15:02:00,106.115,106.16,106.11,106.16,66700000.0
2008-01-31 15:03:00,106.16,106.165,106.11,106.115,85200000.0
2008-01-31 15:04:00,106.115,106.135,106.095,106.11,474000004.0
2008-01-31 15:05:00,106.11,106.125,106.08,106.09,157200000.0
2008-01-31 15:06:00,106.09,106.145,106.09,106.145,82700000.0
2008-01-31 15:07:00,106.145,106.17,106.145,106.15,251100001.0
2008-01-31 15:08:00,106.15,106.155,106.13,106.13,172500000.0
2008-01-31 15:09:00,106.13,106.15,106.13,106.13,583500019.0
2008-01-31 15:10:00,106.13,106.225,106.125,106.19,1137900021.0
2008-01-31 15:11:00,105.96,106.04,105.95,106.03,752999998.0
2008-01-31 15:12:00,106.165,106.21,106.165,106.185,752999998.0
2008-01-31 15:13:00,106.185,106.21,106.175,106.195,446200001.0
2008-01-31 15:14:00,106.195,106.21,106.185,106.2,1220499990.0
2008-01-31 15:15:00,105.94,106.01,105.94,105.96,624700000.0
2008-01-31 15:16:00,105.95,105.96,105.94,105.95,624700000.0
2008-01-31 15:17:00,106.23,106.275,106.23,106.245,624700000.0
2008-01-31 15:18:00,106.245,106.245,106.19,106.19,1255900002.0
2008-01-31 15:19:00,105.94,105.97,105.94,105.95,1289700000.0
2008-01-31 15:20:00,105.96,105.97,105.92,105.95,1289700000.0
2008-01-31 15:21:00,106.155,106.185,106.145,106.18,1289700000.0
2008-01-31 15:22:00,106.175,106.195,106.14,106.14,1757100007.0
2008-01-31 15:23:00,105.93,105.94,105.86,105.9,658500017.0
2008-01-31 15:24:00,106.095,106.115,106.09,106.1,658500017.0
2008-01-31 15:25:00,105.85,105.88,105.84,105.84,1096518781.0
2008-01-31 15:26:00,105.83,105.83,105.77,105.78,1096518781.0
2008-01-31 15:27:00,105.79,105.87,105.79,105.84,1096518781.0
2008-01-31 15:28:00,105.85,105.85,105.78,105.79,1096518781.0
2008-01-31 15:29:00,105.8,105.88,105.79,105.83,1096518781.0
2008-01-31 15:30:00,106.115,106.125,105.835,105.845,1096518781.0
2008-01-31 15:31:00,105.825,105.835,105.735,105.805,691839334.0
2008-01-31 15:32:00,105.805,105.825,105.745,105.78,1706654638.0
2008-01-31 15:33:00,105.795,105.84,105.775,105.775,1201807891.0
2008-01-31 15:34:00,105.775,105.775,105.725,105.745,730700000.0
2008-01-31 15:35:00,105.74,105.77,105.73,105.735,1386999998.0
2008-01-31 15:36:00,105.82,105.87,105.82,105.87,1007400000.0
2008-01-31 15:37:00,105.86,105.89,105.86,105.89,1007400000.0
2008-01-31 15:38:00,105.795,105.855,105.785,105.84,1007400000.0
2008-01-31 15:39:00,105.84,105.855,105.82,105.825,606778410.0
2008-01-31 15:40:00,105.825,105.855,105.8,105.815,1796599995.0
2008-01-31 15:41:00,105.815,105.875,105.815,105.875,644400000.0
2008-01-31 15:42:00,105.875,105.935,105.87,105.92,237600000.0
2008-01-31 15:43:00,105.92,105.95,105.855,105.9,751200004.0
2008-01-31 15:44:00,105.895,105.935,105.885,105.915,1654800014.0
2008-01-31 15:45:00,105.915,105.925,105.895,105.9,1591100026.0
2008-01-31 15:46:00,105.84,105.84,105.79,105.81,1241499977.0
2008-01-31 15:47:00,105.8,105.83,105.8,105.83,1241499977.0
2008-01-31 15:48:00,105.93,105.93,105.91,105.91,1241499977.0
2008-01-31 15:49:00,105.91,105.93,105.895,105.93,996200000.0
2008-01-31 15:50:00,105.93,105.94,105.87,105.88,365100000.0
2008-01-31 15:51:00,105.88,105.89,105.815,105.83,265100001.0
2008-01-31 15:52:00,105.83,105.87,105.82,105.855,792599998.0
2008-01-31 15:53:00,105.855,105.855,105.805,105.82,1278649979.0
2008-01-31 15:54:00,105.94,105.94,105.89,105.89,1258399991.0
2008-01-31 15:55:00,105.835,105.865,105.835,105.845,1258399991.0
2008-01-31 15:56:00,105.845,105.865,105.84,105.84,869000000.0
2008-01-31 15:57:00,105.845,105.87,105.83,105.86,588800000.0
2008-01-31 15:58:00,105.86,105.86,105.835,105.85,841100003.0
2008-01-31 15:59:00,105.85,105.86,105.83,105.84,159000000.0
2008-01-31 16:00:00,105.835,105.86,105.835,105.84,333500001.0
2008-01-31 16:01:00,105.84,105.86,105.82,105.85,389200000.0
2008-01-31 16:02:00,105.85,105.85,105.82,105.85,668800000.0
2008-01-31 16:03:00,105.85,105.87,105.84,105.85,792600013.0
2008-01-31 16:04:00,105.85,105.89,105.825,105.89,432200003.0
2008-01-31 16:05:00,105.89,105.97,105.885,105.94,423400000.0
2008-01-31 16:06:00,105.94,105.95,105.92,105.93,125700000.0
2008-01-31 16:07:00,105.93,105.96,105.915,105.955,584955987.0
2008-01-31 16:08:00,105.955,106.02,105.955,106.0,881600001.0
2008-01-31 16:09:00,106.0,106.0,105.935,105.935,745799989.0
2008-01-31 16:10:00,105.935,105.99,105.935,105.985,508200005.0
2008-01-31 16:11:00,105.985,106.055,105.97,106.055,257200000.0
2008-01-31 16:12:00,106.055,106.065,106.025,106.035,924299999.0
2008-01-31 16:13:00,106.035,106.04,105.925,105.925,1281799993.0
2008-01-31 16:14:00,105.925,105.98,105.92,105.96,223299999.0
2008-01-31 16:15:00,105.96,106.02,105.96,105.97,324000000.0
2008-01-31 16:16:00,105.97,105.97,105.96,105.96,387828152.0
2008-01-31 16:17:00,105.96,105.975,105.855,105.89,970400016.0
2008-01-31 16:18:00,105.89,105.96,105.89,105.96,470600000.0
2008-01-31 16:19:00,105.96,105.98,105.955,105.97,829599982.0
2008-01-31 16:20:00,105.965,105.98,105.94,105.95,575799999.0
2008-01-31 16:21:00,105.95,105.96,105.925,105.935,648299999.0
2008-01-31 16:22:00,105.935,105.96,105.935,105.935,760800009.0
2008-01-31 16:23:00,105.94,105.955,105.87,105.91,424100000.0
2008-01-31 16:24:00,105.91,105.935,105.86,105.865,167005606.0
2008-01-31 16:25:00,105.865,105.89,105.85,105.86,142740000.0
2008-01-31 16:26:00,105.86,105.86,105.78,105.8,176480000.0
2008-01-31 16:27:00,105.8,105.89,105.8,105.85,779600003.0
2008-01-31 16:28:00,105.85,105.86,105.79,105.81,330300000.0
2008-01-31 16:29:00,105.805,105.89,105.8,105.8,216300000.0
2008-01-31 16:30:00,105.8,105.81,105.755,105.805,585499998.0
2008-01-31 16:31:00,105.8,105.82,105.775,105.78,214400000.0
2008-01-31 16:32:00,105.785,105.805,105.745,105.75,497504030.0
2008-01-31 16:33:00,105.75,105.77,105.735,105.75,1148636021.0
2008-01-31 16:34:00,105.75,105.795,105.74,105.79,192200000.0
2008-01-31 16:35:00,105.79,105.85,105.775,105.84,692948420.0
2008-01-31 16:36:00,105.84,105.88,105.835,105.88,744200000.0
2008-01-31 16:37:00,105.88,105.91,105.865,105.9,323100006.0
2008-01-31 16:38:00,105.9,105.9,105.855,105.86,396600000.0
2008-01-31 16:39:00,105.86,105.86,105.845,105.85,805700004.0
2008-01-31 16:40:00,105.85,105.91,105.85,105.885,103700000.0
2008-01-31 16:41:00,105.885,105.89,105.87,105.88,338200000.0
2008-01-31 16:42:00,105.88,105.89,105.84,105.845,411610653.0
2008-01-31 16:43:00,105.845,105.86,105.825,105.825,511600000.0
2008-01-31 16:44:00,105.825,105.835,105.82,105.825,963800000.0
2008-01-31 16:45:00,105.825,105.855,105.82,105.835,519000000.0
2008-01-31 16:46:00,105.835,105.85,105.795,105.825,532800000.0
2008-01-31 16:47:00,105.815,105.84,105.81,105.835,1018200000.0
2008-01-31 16:48:00,105.835,105.86,105.835,105.86,1337400000.0
2008-01-31 16:49:00,105.86,105.915,105.86,105.91,1194399997.0
2008-01-31 16:50:00,105.91,105.91,105.855,105.855,819900000.0
2008-01-31 16:51:00,105.855,105.885,105.845,105.875,312400000.0
2008-01-31 16:52:00,105.875,105.91,105.865,105.87,319200000.0
2008-01-31 16:53:00,105.88,105.955,105.88,105.945,321900000.0
2008-01-31 16:54:00,105.945,105.955,105.9,105.905,796100002.0
2008-01-31 16:55:00,105.91,105.92,105.875,105.885,872100001.0
2008-01-31 16:56:00,105.875,105.935,105.865,105.92,432400000.0
2008-01-31 16:57:00,105.92,106.0,105.915,105.995,383600000.0
2008-01-31 16:58:00,105.995,106.0,105.945,105.95,1114000000.0
2008-01-31 16:59:00,105.95,105.995,105.95,105.98,993300003.0
2008-01-31 17:00:00,105.98,106.045,105.965,106.025,251450000.0
2008-01-31 17:01:00,106.025,106.025,105.95,105.955,201600000.0
2008-01-31 17:02:00,105.955,105.97,105.93,105.935,1563899997.0
2008-01-31 17:03:00,105.935,105.935,105.905,105.915,1656007330.0
2008-01-31 17:04:00,105.92,105.96,105.91,105.96,715599997.0
2008-01-31 17:05:00,105.965,105.97,105.945,105.955,488000000.0
2008-01-31 17:06:00,105.955,105.97,105.935,105.95,851899996.0
2008-01-31 17:07:00,105.955,106.015,105.95,105.995,829599994.0
2008-01-31 17:08:00,106.0,106.025,105.97,105.995,502100000.0
2008-01-31 17:09:00,105.995,106.03,105.985,106.02,591100000.0
2008-01-31 17:10:00,106.015,106.09,106.01,106.065,1680000008.0
2008-01-31 17:11:00,106.07,106.085,106.045,106.085,956200005.0
2008-01-31 17:12:00,106.085,106.125,106.08,106.08,1284000001.0
2008-01-31 17:13:00,106.085,106.11,106.05,106.11,749300001.0
2008-01-31 17:14:00,106.11,106.185,106.105,106.155,606000000.0
2008-01-31 17:15:00,106.155,106.165,106.08,106.1,544500002.0
2008-01-31 17:16:00,106.105,106.125,106.085,106.095,571900004.0
2008-01-31 17:17:00,106.095,106.11,106.075,106.085,411100000.0
2008-01-31 17:18:00,106.085,106.095,106.045,106.08,1011800000.0
2008-01-31 17:19:00,106.08,106.095,106.065,106.075,1166300000.0
2008-01-31 17:20:00,106.075,106.075,106.02,106.035,1575500000.0
2008-01-31 17:21:00,106.035,106.11,106.035,106.095,973799999.0
2008-01-31 17:22:00,106.095,106.1,106.045,106.08,2110200001.0
2008-01-31 17:23:00,106.08,106.08,106.05,106.055,920599995.0
2008-01-31 17:24:00,106.055,106.095,106.045,106.045,1302299988.0
2008-01-31 17:25:00,106.045,106.14,106.04,106.085,1535300001.0
2008-01-31 17:26:00,106.085,106.16,106.085,106.16,862499998.0
2008-01-31 17:27:00,106.155,106.165,106.115,106.145,433999999.0
2008-01-31 17:28:00,106.15,106.185,106.145,106.165,380900000.0
2008-01-31 17:29:00,106.165,106.21,106.165,106.195,231100000.0
2008-01-31 17:30:00,106.2,106.21,106.15,106.175,1244399996.0
2008-01-31 17:31:00,106.175,106.19,106.14,106.15,1233900000.0
2008-01-31 17:32:00,106.15,106.17,106.125,106.145,895499999.0
2008-01-31 17:33:00,106.15,106.17,106.135,106.155,912800001.0
2008-01-31 17:34:00,106.155,106.18,106.135,106.165,556100004.0
2008-01-31 17:35:00,106.165,106.195,106.165,106.185,527200000.0
2008-01-31 17:36:00,106.185,106.185,106.135,106.135,463100000.0
2008-01-31 17:37:00,106.135,106.14,106.09,106.095,460600001.0
2008-01-31 17:38:00,106.105,106.11,106.085,106.1,229500000.0
2008-01-31 17:39:00,106.1,106.125,106.085,106.115,695499995.0
2008-01-31 17:40:00,106.115,106.13,106.1,106.1,268400000.0
2008-01-31 17:41:00,106.1,106.135,106.095,106.105,604499997.0
2008-01-31 17:42:00,106.105,106.13,106.105,106.115,754899998.0
2008-01-31 17:43:00,106.115,106.125,106.095,106.095,602800001.0
2008-01-31 17:44:00,106.1,106.1,106.075,106.08,340999999.0
2008-01-31 17:45:00,106.08,106.105,106.035,106.105,893899998.0
2008-01-31 17:46:00,106.105,106.18,106.105,106.14,785549991.0
2008-01-31 17:47:00,106.145,106.145,106.09,106.135,398300000.0
2008-01-31 17:48:00,106.14,106.18,106.12,106.18,1062999995.0
2008-01-31 17:49:00,106.18,106.23,106.155,106.205,330300001.0
2008-01-31 17:50:00,106.215,106.22,106.15,106.155,451699999.0
2008-01-31 17:51:00,106.16,106.175,106.085,106.085,374400000.0
2008-01-31 17:52:00,106.085,106.11,106.07,106.095,758000007.0
2008-01-31 17:53:00,106.105,106.14,106.09,106.125,417300612.0
2008-01-31 17:54:00,106.125,106.175,106.125,106.175,299899999.0
2008-01-31 17:55:00,106.175,106.225,106.135,106.225,423600001.0
2008-01-31 17:56:00,106.23,106.23,106.155,106.155,721599998.0
2008-01-31 17:57:00,106.155,106.205,106.145,106.195,795399998.0
2008-01-31 17:58:00,106.195,106.26,106.195,106.255,652200000.0
2008-01-31 17:59:00,106.25,106.33,106.25,106.315,737099999.0
2008-01-31 18:00:00,106.315,106.395,106.3,106.39,513500001.0
2008-01-31 18:01:00,106.385,106.43,106.355,106.385,759600000.0
2008-01-31 18:02:00,106.385,106.395,106.345,106.345,386900000.0
2008-01-31 18:03:00,106.345,106.395,106.31,106.37,203428575.0
2008-01-31 18:04:00,106.365,106.4,106.34,106.34,250551497.0
2008-01-31 18:05:00,106.345,106.345,106.29,106.305,538399999.0
2008-01-31 18:06:00,106.32,106.37,106.31,106.33,669000001.0
2008-01-31 18:07:00,106.33,106.355,106.305,106.355,286100000.0
2008-01-31 18:08:00,106.355,106.355,106.3,106.31,902300000.0
2008-01-31 18:09:00,106.305,106.305,106.25,106.255,1081460000.0
2008-01-31 18:10:00,106.255,106.275,106.245,106.255,1318799995.0
2008-01-31 18:11:00,106.255,106.285,106.245,106.255,952500000.0
2008-01-31 18:12:00,106.255,106.255,106.235,106.25,280400000.0
2008-01-31 18:13:00,106.25,106.27,106.23,106.25,134200000.0
2008-01-31 18:14:00,106.25,106.315,106.245,106.275,486999999.0
2008-01-31 18:15:00,106.66,106.66,106.64,106.66,1536899999.0
2008-01-31 18:16:00,106.29,106.305,106.265,106.285,1536899999.0
2008-01-31 18:17:00,106.28,106.29,106.26,106.29,1885300000.0
2008-01-31 18:18:00,106.29,106.305,106.28,106.285,940700004.0
2008-01-31 18:19:00,106.285,106.32,106.28,106.29,933900006.0
2008-01-31 18:20:00,106.29,106.305,106.265,106.3,1632699993.0
2008-01-31 18:21:00,106.305,106.34,106.3,106.335,794508907.0
2008-01-31 18:22:00,106.335,106.37,106.3,106.31,805700000.0
2008-01-31 18:23:00,106.31,106.33,106.295,106.32,682799999.0
2008-01-31 18:24:00,106.32,106.355,106.3,106.355,633100000.0
2008-01-31 18:25:00,106.355,106.395,106.335,106.38,669000000.0
2008-01-31 18:26:00,106.385,106.4,106.34,106.385,768300000.0
2008-01-31 18:27:00,106.385,106.49,106.375,106.49,1251899992.0
2008-01-31 18:28:00,106.485,106.605,106.485,106.58,954600000.0
2008-01-31 18:29:00,106.585,106.595,106.545,106.555,735523870.0
2008-01-31 18:30:00,106.555,106.565,106.515,106.535,1061200001.0
2008-01-31 18:31:00,106.535,106.605,106.52,106.605,377000000.0
2008-01-31 18:32:00,106.605,106.63,106.54,106.545,608100000.0
2008-01-31 18:33:00,106.545,106.545,106.515,106.535,717838220.0
2008-01-31 18:34:00,106.535,106.575,106.505,106.52,436400000.0
2008-01-31 18:35:00,106.52,106.535,106.5,106.51,549000012.0
2008-01-31 18:36:00,106.51,106.535,106.505,106.525,176400000.0
2008-01-31 18:37:00,106.525,106.53,106.475,106.475,211100000.0
2008-01-31 18:38:00,106.475,106.475,106.43,106.435,721299999.0
2008-01-31 18:39:00,106.43,106.44,106.415,106.43,390800000.0
2008-01-31 18:40:00,106.43,106.435,106.415,106.435,887700000.0
2008-01-31 18:41:00,106.435,106.455,106.435,106.455,1803500001.0
2008-01-31 18:42:00,106.48,106.48,106.47,106.48,678700000.0
2008-01-31 18:43:00,106.475,106.49,106.45,106.485,678700000.0
2008-01-31 18:44:00,106.485,106.55,106.465,106.54,1159400000.0
2008-01-31 18:45:00,106.54,106.605,106.54,106.585,998900000.0
2008-01-31 18:46:00,106.585,106.585,106.565,106.565,725500001.0
2008-01-31 18:47:00,106.565,106.605,106.55,106.58,306800000.0
2008-01-31 18:48:00,106.585,106.665,106.57,106.645,1162200001.0
2008-01-31 18:49:00,106.64,106.65,106.595,106.605,1410400000.0
2008-01-31 18:50:00,106.605,106.635,106.6,106.615,1213400000.0
2008-01-31 18:51:00,106.615,106.725,106.615,106.68,996699999.0
2008-01-31 18:52:00,106.69,106.735,106.685,106.705,868900000.0
2008-01-31 18:53:00,106.705,106.725,106.67,106.675,1192600000.0
2008-01-31 18:54:00,106.675,106.775,106.67,106.74,1147700000.0
2008-01-31 18:55:00,106.755,106.755,106.645,106.645,1067899999.0
2008-01-31 18:56:00,106.645,106.68,106.645,106.67,767900000.0
2008-01-31 18:57:00,106.67,106.76,106.67,106.755,689100000.0
2008-01-31 18:58:00,106.755,106.755,106.695,106.71,754000000.0
2008-01-31 18:59:00,106.715,106.755,106.71,106.745,1345850000.0
2008-01-31 19:00:00,106.745,106.77,106.73,106.75,1324300000.0
2008-01-31 19:01:00,106.755,106.785,106.745,106.765,612300000.0
2008-01-31 19:02:00,106.765,106.765,106.75,106.755,1071800000.0
2008-01-31 19:03:00,106.755,106.85,106.755,106.85,1009600000.0
2008-01-31 19:04:00,106.84,106.845,106.735,106.755,941000000.0
2008-01-31 19:05:00,106.755,106.77,106.72,106.72,1061000000.0
2008-01-31 19:06:00,106.725,106.73,106.665,106.685,1578699999.0
2008-01-31 19:07:00,106.69,106.69,106.66,106.66,724700000.0
2008-01-31 19:08:00,106.66,106.67,106.575,106.59,1367100009.0
2008-01-31 19:09:00,106.6,106.645,106.57,106.585,1160000000.0
2008-01-31 19:10:00,106.585,106.665,106.575,106.655,815000000.0
2008-01-31 19:11:00,106.655,106.665,106.625,106.625,1739049999.0
2008-01-31 19:12:00,106.635,106.655,106.625,106.625,1943200007.0
2008-01-31 19:13:00,106.625,106.66,106.62,106.66,1035399997.0
2008-01-31 19:14:00,106.66,106.685,106.655,106.675,1576600003.0
2008-01-31 19:15:00,106.675,106.68,106.65,106.66,1108100016.0
2008-01-31 19:16:00,106.34,106.34,106.32,106.32,1469600001.0
2008-01-31 19:17:00,106.64,106.665,106.63,106.655,1469600001.0
2008-01-31 19:18:00,106.37,106.39,106.36,106.36,627500001.0
2008-01-31 19:19:00,106.645,106.645,106.565,106.565,627500001.0
2008-01-31 19:20:00,106.565,106.595,106.555,106.585,1023963201.0
2008-01-31 19:21:00,106.585,106.605,106.58,106.605,1349200029.0
2008-01-31 19:22:00,106.605,106.63,106.585,106.615,965499993.0
2008-01-31 19:23:00,106.615,106.625,106.595,106.605,1285399997.0
2008-01-31 19:24:00,106.605,106.615,106.585,106.585,1037100000.0
2008-01-31 19:25:00,106.585,106.585,106.5,106.505,568700001.0
2008-01-31 19:26:00,106.5,106.53,106.48,106.53,1303699998.0
2008-01-31 19:27:00,106.53,106.535,106.495,106.505,995600004.0
2008-01-31 19:28:00,106.38,106.4,106.38,106.4,1000400000.0
2008-01-31 19:29:00,106.39,106.39,106.39,106.39,1000400000.0
2008-01-31 19:30:00,106.555,106.58,106.54,106.545,1000400000.0
2008-01-31 19:31:00,106.545,106.575,106.545,106.565,536200000.0
2008-01-31 19:32:00,106.565,106.585,106.55,106.555,483500001.0
2008-01-31 19:33:00,106.42,106.43,106.42,106.43,1820600016.0
2008-01-31 19:34:00,106.565,106.565,106.525,106.535,1820600016.0
2008-01-31 19:35:00,106.53,106.53,106.435,106.475,1320999994.0
2008-01-31 19:36:00,106.465,106.475,106.455,106.465,1482100000.0
2008-01-31 19:37:00,106.465,106.485,106.465,106.48,529400000.0
2008-01-31 19:38:00,106.48,106.48,106.445,106.46,1700800024.0
2008-01-31 19:39:00,106.455,106.485,106.455,106.47,999799999.0
2008-01-31 19:40:00,106.465,106.485,106.465,106.485,419700000.0
2008-01-31 19:41:00,106.485,106.49,106.465,106.485,163800000.0
2008-01-31 19:42:00,106.485,106.49,106.48,106.49,277800000.0
2008-01-31 19:43:00,106.49,106.49,106.475,106.485,234200000.0
2008-01-31 19:44:00,106.485,106.485,106.47,106.475,1228400000.0
2008-01-31 19:45:00,106.475,106.485,106.45,106.48,1361799991.0
2008-01-31 19:46:00,106.47,106.48,106.46,106.46,1774400000.0
2008-01-31 19:47:00,106.465,106.485,106.465,106.475,1774400000.0
2008-01-31 19:48:00,106.475,106.515,106.475,106.495,2026200005.0
2008-01-31 19:49:00,106.495,106.505,106.475,106.495,1412300000.0
2008-01-31 19:50:00,106.495,106.495,106.455,106.455,869700000.0
2008-01-31 19:51:00,106.48,106.5,106.48,106.5,467600000.0
2008-01-31 19:52:00,106.41,106.425,106.405,106.415,467600000.0
2008-01-31 19:53:00,106.415,106.435,106.41,106.415,1475699990.0
2008-01-31 19:54:00,106.41,106.43,106.405,106.415,1387800000.0
2008-01-31 19:55:00,106.415,106.425,106.4,106.42,432400000.0
2008-01-31 19:56:00,106.42,106.425,106.385,106.41,1398599999.0
2008-01-31 19:57:00,106.41,106.435,106.4,106.415,943100000.0
2008-01-31 19:58:00,106.415,106.415,106.4,106.41,1015200030.0
2008-01-31 19:59:00,106.41,106.435,106.405,106.425,1416700003.0
2008-01-31 20:00:00,106.43,106.45,106.425,106.445,116700000.0
2008-01-31 20:01:00,106.445,106.445,106.41,106.425,716700000.0
2008-01-31 20:02:00,106.42,106.445,106.415,106.445,1500000000.0
2008-01-31 20:03:00,106.445,106.455,106.425,106.425,1065300000.0
2008-01-31 20:04:00,106.425,106.435,106.405,106.425,1668300000.0
2008-01-31 20:05:00,106.45,106.47,106.42,106.43,1485799979.0
2008-01-31 20:06:00,106.385,106.385,106.37,106.385,1485799979.0
2008-01-31 20:07:00,106.44,106.45,106.42,106.43,1376999998.0
2008-01-31 20:08:00,106.42,106.44,106.42,106.44,1376999998.0
2008-01-31 20:09:00,106.43,106.45,106.42,106.42,1376999998.0
2008-01-31 20:10:00,106.43,106.46,106.43,106.46,1376999998.0
2008-01-31 20:11:00,106.425,106.445,106.405,106.425,1376999998.0
2008-01-31 20:12:00,106.47,106.49,106.46,106.49,1852999989.0
2008-01-31 20:13:00,106.415,106.44,106.375,106.38,1852999989.0
2008-01-31 20:14:00,106.54,106.54,106.49,106.49,1975400000.0
2008-01-31 20:15:00,106.5,106.51,106.48,106.48,1975400000.0
2008-01-31 20:16:00,106.49,106.51,106.48,106.49,1975400000.0
2008-01-31 20:17:00,106.33,106.37,106.33,106.37,1975400000.0
2008-01-31 20:18:00,106.375,106.4,106.37,106.375,1451599994.0
2008-01-31 20:19:00,106.375,106.385,106.37,106.385,765900001.0
2008-01-31 20:20:00,106.385,106.385,106.325,106.34,1334799994.0
2008-01-31 20:21:00,106.34,106.385,106.34,106.34,913300006.0
2008-01-31 20:22:00,106.53,106.57,106.53,106.56,1357900004.0
2008-01-31 20:23:00,106.325,106.355,106.295,106.315,1357900004.0
2008-01-31 20:24:00,106.52,106.53,106.49,106.49,1608300005.0
2008-01-31 20:25:00,106.325,106.4,106.325,106.36,1608300005.0
2008-01-31 20:26:00,106.36,106.415,106.36,106.405,1689799999.0
2008-01-31 20:27:00,106.405,106.41,106.395,106.395,1932000000.0
2008-01-31 20:28:00,106.395,106.41,106.39,106.405,1439600000.0
2008-01-31 20:29:00,106.43,106.45,106.42,106.45,1955599989.0
2008-01-31 20:30:00,106.395,106.405,106.39,106.39,1955599989.0
2008-01-31 20:31:00,106.395,106.435,106.38,106.43,1280299998.0
2008-01-31 20:32:00,106.43,106.43,106.415,106.415,1465800001.0
2008-01-31 20:33:00,106.42,106.44,106.42,106.435,1729799975.0
2008-01-31 20:34:00,106.44,106.44,106.425,106.425,699100000.0
2008-01-31 20:35:00,106.425,106.48,106.42,106.465,214300001.0
2008-01-31 20:36:00,106.465,106.49,106.425,106.435,175700000.0
2008-01-31 20:37:00,106.435,106.465,106.425,106.465,1286499999.0
2008-01-31 20:38:00,106.465,106.505,106.465,106.505,1292999997.0
2008-01-31 20:39:00,106.505,106.505,106.48,106.485,962100000.0
2008-01-31 20:40:00,106.485,106.485,106.45,106.47,1940799985.0
2008-01-31 20:41:00,106.47,106.485,106.47,106.485,1999499999.0
2008-01-31 20:42:00,106.485,106.51,106.47,106.48,1026500011.0
2008-01-31 20:43:00,106.475,106.515,106.475,106.51,1533000000.0
2008-01-31 20:44:00,106.51,106.515,106.48,106.48,782500000.0
2008-01-31 20:45:00,106.35,106.38,106.35,106.38,492500000.0
2008-01-31 20:46:00,106.465,106.485,106.465,106.47,492500000.0
2008-01-31 20:47:00,106.4,106.41,106.35,106.4,1488399996.0
2008-01-31 20:48:00,106.465,106.485,106.45,106.485,1488399996.0
2008-01-31 20:49:00,106.37,106.4,106.35,106.36,360300000.0
2008-01-31 20:50:00,106.37,106.39,106.36,106.38,360300000.0
2008-01-31 20:51:00,106.39,106.39,106.36,106.38,360300000.0
2008-01-31 20:52:00,106.505,106.525,106.505,106.52,360300000.0
2008-01-31 20:53:00,106.52,106.525,106.51,106.515,1057099994.0
2008-01-31 20:54:00,106.515,106.52,106.505,106.505,500399986.0
2008-01-31 20:55:00,106.505,106.52,106.48,106.49,652899999.0
2008-01-31 20:56:00,106.49,106.52,106.475,106.515,1253700000.0
2008-01-31 20:57:00,106.515,106.515,106.485,106.485,776500001.0
2008-01-31 20:58:00,106.485,106.5,106.475,106.49,933500002.0
2008-01-31 20:59:00,106.49,106.505,106.475,106.49,735200002.0
2008-01-31 21:00:00,106.49,106.495,106.475,106.475,1522100000.0
2008-01-31 21:01:00,106.475,106.495,106.475,106.485,1017800000.0
2008-01-31 21:02:00,106.485,106.485,106.465,106.47,1874100000.0
2008-01-31 21:03:00,106.47,106.51,106.465,106.47,1262550000.0
2008-01-31 21:04:00,106.47,106.5,106.455,106.455,1463400000.0
2008-01-31 21:05:00,106.455,106.475,106.435,106.445,1482400000.0
2008-01-31 21:06:00,106.445,106.48,106.425,106.445,1083700000.0
2008-01-31 21:07:00,106.445,106.455,106.425,106.44,705000001.0
2008-01-31 21:08:00,106.44,106.455,106.43,106.445,907699997.0
2008-01-31 21:09:00,106.435,106.455,106.425,106.43,894400001.0
2008-01-31 21:10:00,106.43,106.475,106.43,106.46,1926900001.0
2008-01-31 21:11:00,106.46,106.475,106.46,106.465,1973500001.0
2008-01-31 21:12:00,106.465,106.495,106.465,106.495,889300000.0
2008-01-31 21:13:00,106.495,106.54,106.495,106.54,1945600000.0
2008-01-31 21:14:00,106.54,106.545,106.495,106.495,912200005.0
2008-01-31 21:15:00,106.495,106.525,106.485,106.495,393700000.0
2008-01-31 21:16:00,106.495,106.52,106.485,106.505,1044600000.0
2008-01-31 21:17:00,106.505,106.575,106.505,106.57,1228600000.0
2008-01-31 21:18:00,106.575,106.575,106.535,106.535,682213530.0
2008-01-31 21:19:00,106.535,106.59,106.52,106.58,1026900000.0
2008-01-31 21:20:00,106.58,106.58,106.535,106.54,505900000.0
2008-01-31 21:21:00,106.54,106.565,106.54,106.545,328600000.0
2008-01-31 21:22:00,106.545,106.575,106.54,106.57,670800000.0
2008-01-31 21:23:00,106.57,106.58,106.535,106.545,532400000.0
2008-01-31 21:24:00,106.545,106.545,106.495,106.495,603500000.0
2008-01-31 21:25:00,106.495,106.51,106.495,106.51,503900000.0
2008-01-31 21:26:00,106.51,106.51,106.465,106.465,232600000.0
2008-01-31 21:27:00,106.475,106.475,106.435,106.455,678800000.0
2008-01-31 21:28:00,106.455,106.455,106.425,106.43,959500000.0
2008-01-31 21:29:00,106.425,106.46,106.425,106.455,869800000.0
2008-01-31 21:30:00,106.455,106.455,106.445,106.445,352100000.0
2008-01-31 21:31:00,106.445,106.455,106.425,106.425,773999995.0
2008-01-31 21:32:00,106.425,106.425,106.415,106.425,1577400000.0
2008-01-31 21:33:00,106.425,106.425,106.355,106.375,1275199996.0
2008-01-31 21:34:00,106.375,106.43,106.37,106.43,913900003.0
2008-01-31 21:35:00,106.43,106.455,106.405,106.415,917700000.0
2008-01-31 21:36:00,106.415,106.435,106.365,106.365,410500000.0
2008-01-31 21:37:00,106.365,106.375,106.325,106.365,1475400000.0
2008-01-31 21:38:00,106.355,106.38,106.355,106.375,782899998.0
2008-01-31 21:39:00,106.375,106.395,106.36,106.375,1362800000.0
2008-01-31 21:40:00,106.37,106.395,106.34,106.355,793200001.0
2008-01-31 21:41:00,106.355,106.385,106.33,106.34,716000000.0
2008-01-31 21:42:00,106.34,106.36,106.33,106.345,1321800000.0
2008-01-31 21:43:00,106.345,106.36,106.335,106.34,529700000.0
2008-01-31 21:44:00,106.345,106.37,106.34,106.365,1438600001.0
2008-01-31 21:45:00,106.37,106.395,106.36,106.39,1074900007.0
2008-01-31 21:46:00,106.395,106.42,106.36,106.405,1208100010.0
2008-01-31 21:47:00,106.405,106.41,106.365,106.41,970300000.0
2008-01-31 21:48:00,106.41,106.41,106.375,106.375,1149800000.0
2008-01-31 21:49:00,106.375,106.405,106.365,106.37,1660700008.0
2008-01-31 21:50:00,106.49,106.49,106.49,106.49,2099299995.0
2008-01-31 21:51:00,106.385,106.395,106.36,106.385,2099299995.0
2008-01-31 21:52:00,106.39,106.39,106.35,106.355,1645300016.0
2008-01-31 21:53:00,106.355,106.375,106.35,106.37,361900000.0
2008-01-31 21:54:00,106.37,106.385,106.37,106.38,1806999959.0
2008-01-31 21:55:00,106.38,106.4,106.375,106.395,1822199969.0
2008-01-31 21:56:00,106.395,106.415,106.395,106.415,1660500000.0
2008-01-31 21:57:00,106.415,106.425,106.405,106.42,1290900000.0
2008-01-31 21:58:00,106.425,106.445,106.415,106.415,428000000.0
2008-01-31 21:59:00,106.415,106.425,106.4,106.42,337000000.0
2008-01-31 22:00:00,106.42,106.44,106.41,106.425,1646599993.0
2008-01-31 22:01:00,106.425,106.435,106.395,106.415,1184899991.0
2008-01-31 22:02:00,106.415,106.51,106.395,106.495,1279499997.0
2008-01-31 22:03:00,106.485,106.525,106.46,106.5,1699499996.0
2008-01-31 22:04:00,106.49,106.52,106.465,106.465,1651700001.0
2008-01-31 22:05:00,106.465,106.475,106.445,106.45,1930999999.0
2008-01-31 22:06:00,106.45,106.51,106.45,106.505,1009299997.0
2008-01-31 22:07:00,106.505,106.505,106.48,106.5,1474900000.0
2008-01-31 22:08:00,106.5,106.525,106.5,106.51,1324200001.0
2008-01-31 22:09:00,106.515,106.535,106.505,106.535,1769800001.0
2008-01-31 22:10:00,106.535,106.545,106.505,106.535,2138200030.0
2008-01-31 22:11:00,106.34,106.35,106.34,106.34,2005600000.0
2008-01-31 22:12:00,106.33,106.34,106.33,106.34,2005600000.0
2008-01-31 22:13:00,106.33,106.33,106.31,106.32,2005600000.0
2008-01-31 22:14:00,106.33,106.33,106.33,106.33,2005600000.0
2008-01-31 22:15:00,106.34,106.35,106.33,106.34,2005600000.0
2008-01-31 22:16:00,106.495,106.515,106.47,106.48,2005600000.0
2008-01-31 22:17:00,106.48,106.485,106.47,106.47,1766400000.0
2008-01-31 22:18:00,106.47,106.485,106.47,106.475,1619807305.0
2008-01-31 22:19:00,106.485,106.485,106.435,106.445,1473165745.0
2008-01-31 22:20:00,106.445,106.455,106.425,106.445,1203400001.0
2008-01-31 22:21:00,106.445,106.475,106.435,106.465,1239600000.0
2008-01-31 22:22:00,106.465,106.51,106.465,106.51,610200000.0
2008-01-31 22:23:00,106.51,106.525,106.51,106.51,487400000.0
2008-01-31 22:24:00,106.51,106.53,106.475,106.525,1467400000.0
2008-01-31 22:25:00,106.525,106.525,106.49,106.5,1834299974.0
2008-01-31 22:26:00,106.5,106.515,106.49,106.51,1530050000.0
2008-01-31 22:27:00,106.51,106.515,106.47,106.47,1642800000.0
2008-01-31 22:28:00,106.45,106.52,106.44,106.51,1226999978.0
2008-01-31 22:29:00,106.455,106.485,106.455,106.48,1226999978.0
2008-01-31 22:30:00,106.48,106.525,106.48,106.505,979400002.0
2008-01-31 22:31:00,106.5,106.51,106.435,106.455,2046999997.0
2008-01-31 22:32:00,106.48,106.48,106.46,106.46,1729300017.0
2008-01-31 22:33:00,106.465,106.495,106.46,106.475,1729300017.0
2008-01-31 22:34:00,106.475,106.485,106.445,106.445,1139734590.0
2008-01-31 22:35:00,106.445,106.47,106.445,106.455,1763099988.0
2008-01-31 22:36:00,106.455,106.46,106.445,106.46,1739400004.0
2008-01-31 22:37:00,106.46,106.465,106.445,106.455,1518199984.0
2008-01-31 22:38:00,106.5,106.51,106.5,106.51,1286600001.0
2008-01-31 22:39:00,106.475,106.485,106.465,106.475,1286600001.0
2008-01-31 22:41:00,106.5,106.5,106.475,106.485,639000011.0
2008-01-31 22:42:00,106.47,106.49,106.46,106.46,1699900000.0
2008-01-31 22:43:00,106.45,106.46,106.43,106.43,1699900000.0
2008-01-31 22:44:00,106.44,106.44,106.43,106.44,1699900000.0
2008-01-31 22:45:00,106.5,106.505,106.495,106.5,1699900000.0
2008-01-31 22:46:00,106.5,106.505,106.495,106.505,2124900000.0
2008-01-31 22:47:00,106.43,106.43,106.41,106.42,1430600000.0
2008-01-31 22:48:00,106.41,106.44,106.4,106.41,1430600000.0
2008-01-31 22:49:00,106.51,106.51,106.5,106.505,1430600000.0
2008-01-31 22:50:00,106.505,106.505,106.485,106.49,1202699985.0
2008-01-31 22:51:00,106.495,106.51,106.49,106.5,1664100000.0
2008-01-31 22:52:00,106.4,106.41,106.4,106.4,454600003.0
2008-01-31 22:53:00,106.475,106.475,106.39,106.395,454600003.0
2008-01-31 22:54:00,106.385,106.385,106.175,106.29,1140300002.0
2008-01-31 22:55:00,106.29,106.415,106.285,106.385,1570099998.0
2008-01-31 22:56:00,106.385,106.395,106.275,106.285,2139999982.0
2008-01-31 22:57:00,106.275,106.31,106.245,106.305,1662700004.0
2008-01-31 22:58:00,106.305,106.335,106.26,106.335,1403199994.0
2008-01-31 22:59:00,106.43,106.44,106.42,106.42,729300000.0
2008-01-31 23:00:00,106.335,106.34,106.305,106.325,729300000.0
2008-01-31 23:01:00,106.325,106.335,106.295,106.305,1483600000.0
2008-01-31 23:02:00,106.29,106.3,106.225,106.275,791100002.0
2008-01-31 23:03:00,106.275,106.3,106.255,106.255,319900000.0
2008-01-31 23:04:00,106.255,106.315,106.255,106.305,667200000.0
2008-01-31 23:05:00,106.3,106.32,106.27,106.295,395099999.0
2008-01-31 23:06:00,106.295,106.34,106.29,106.325,324850000.0
2008-01-31 23:07:00,106.325,106.385,106.325,106.365,121800000.0
2008-01-31 23:08:00,106.365,106.395,106.365,106.37,79600000.0
2008-01-31 23:09:00,106.37,106.38,106.34,106.37,327600000.0
2008-01-31 23:10:00,106.365,106.37,106.355,106.36,305700000.0
2008-01-31 23:11:00,106.36,106.36,106.345,106.355,111300000.0
2008-01-31 23:12:00,106.355,106.355,106.335,106.345,582999999.0
2008-01-31 23:13:00,106.345,106.345,106.32,106.33,89500000.0
2008-01-31 23:14:00,106.33,106.345,106.325,106.325,972800000.0
2008-01-31 23:15:00,106.325,106.36,106.325,106.355,260200000.0
2008-01-31 23:16:00,106.355,106.385,106.35,106.385,334800000.0
2008-01-31 23:17:00,106.38,106.385,106.355,106.375,688599999.0
2008-01-31 23:18:00,106.375,106.395,106.36,106.39,81000000.0
2008-01-31 23:19:00,106.395,106.4,106.36,106.365,226200002.0
2008-01-31 23:20:00,106.365,106.41,106.36,106.37,192499999.0
2008-01-31 23:21:00,106.37,106.375,106.365,106.365,64400000.0
2008-01-31 23:22:00,106.365,106.365,106.355,106.365,1076300000.0
2008-01-31 23:23:00,106.365,106.37,106.35,106.355,1147400027.0
2008-01-31 23:24:00,106.355,106.365,106.355,106.365,1698800000.0
2008-01-31 23:25:00,106.375,106.39,106.375,106.39,239100000.0
2008-01-31 23:26:00,106.39,106.41,106.365,106.41,216600001.0
2008-01-31 23:27:00,106.41,106.465,106.405,106.46,84300000.0
2008-01-31 23:28:00,106.455,106.525,106.455,106.515,567200001.0
2008-01-31 23:29:00,106.515,106.52,106.5,106.5,515100000.0
2008-01-31 23:30:00,106.5,106.5,106.45,106.47,217800000.0
2008-01-31 23:31:00,106.47,106.47,106.46,106.46,699200000.0
2008-01-31 23:32:00,106.455,106.485,106.445,106.465,1082300000.0
2008-01-31 23:33:00,106.465,106.52,106.465,106.515,871300000.0
2008-01-31 23:34:00,106.51,106.555,106.495,106.55,1377300000.0
2008-01-31 23:35:00,106.55,106.565,106.51,106.535,933500006.0
2008-01-31 23:36:00,106.53,106.535,106.51,106.51,815100000.0
2008-01-31 23:37:00,106.51,106.53,106.5,106.5,683099999.0
2008-01-31 23:38:00,106.5,106.515,106.5,106.505,824600000.0
2008-01-31 23:39:00,106.505,106.525,106.485,106.5,255000000.0
2008-01-31 23:40:00,106.495,106.51,106.49,106.505,366100000.0
2008-01-31 23:41:00,106.505,106.505,106.49,106.5,435200000.0
2008-01-31 23:42:00,106.5,106.505,106.47,106.475,733600000.0
2008-01-31 23:43:00,106.475,106.475,106.45,106.45,471300000.0
2008-01-31 23:44:00,106.45,106.455,106.44,106.455,453300000.0
2008-01-31 23:45:00,106.46,106.46,106.445,106.45,291000000.0
2008-01-31 23:46:00,106.45,106.45,106.445,106.45,907100000.0
2008-01-31 23:47:00,106.45,106.45,106.42,106.42,1510700000.0
2008-01-31 23:48:00,106.42,106.425,106.405,106.415,1633900040.0
2008-01-31 23:49:00,106.415,106.415,106.405,106.415,1691300000.0
2008-01-31 23:50:00,106.415,106.42,106.405,106.405,929600000.0
2008-01-31 23:51:00,106.405,106.435,106.4,106.415,322700000.0
2008-01-31 23:52:00,106.415,106.415,106.395,106.41,862300000.0
2008-01-31 23:53:00,106.41,106.42,106.4,106.41,496800000.0
2008-01-31 23:54:00,106.41,106.435,106.41,106.43,513500000.0
2008-01-31 23:55:00,106.435,106.45,106.43,106.43,1233800000.0
2008-01-31 23:56:00,106.43,106.445,106.42,106.435,840200000.0
2008-01-31 23:57:00,106.44,106.45,106.42,106.45,1574999999.0
2008-01-31 23:58:00,106.45,106.45,106.42,106.445,1235700000.0
2008-01-31 23:59:00,106.4,106.4,106.4,106.4,1102400000.0
2008-02-01 00:00:00,106.42,106.42,106.42,106.42,1102400000.0
2008-02-01 00:01:00,106.42,106.42,106.39,106.4,686700000.0
2008-02-01 00:02:00,106.4,106.4,106.39,106.39,1042000000.0
2008-02-01 00:03:00,106.39,106.4,106.39,106.4,737600000.0
2008-02-01 00:04:00,106.4,106.415,106.38,106.39,1268700000.0
2008-02-01 00:05:00,106.39,106.395,106.375,106.39,851400000.0
2008-02-01 00:06:00,106.39,106.395,106.39,106.39,1171200000.0
2008-02-01 00:07:00,106.39,106.395,106.38,106.395,1409300000.0
2008-02-01 00:08:00,106.395,106.395,106.375,106.38,1382300000.0
2008-02-01 00:09:00,106.43,106.44,106.42,106.44,1714400000.0
2008-02-01 00:10:00,106.375,106.38,106.36,106.37,1714400000.0
2008-02-01 00:11:00,106.37,106.38,106.36,106.37,1212000000.0
2008-02-01 00:12:00,106.37,106.4,106.37,106.4,396500000.0
2008-02-01 00:13:00,106.4,106.4,106.38,106.385,214300000.0
2008-02-01 00:14:00,106.385,106.4,106.385,106.385,134900000.0
2008-02-01 00:15:00,106.385,106.4,106.375,106.375,118500000.0
2008-02-01 00:16:00,106.375,106.385,106.355,106.36,346600000.0
2008-02-01 00:17:00,106.36,106.375,106.355,106.375,879400000.0
2008-02-01 00:18:00,106.375,106.375,106.355,106.36,409600000.0
2008-02-01 00:19:00,106.36,106.375,106.35,106.355,820700000.0
2008-02-01 00:20:00,106.355,106.375,106.355,106.375,151000000.0
2008-02-01 00:21:00,106.375,106.375,106.355,106.365,252800000.0
2008-02-01 00:22:00,106.365,106.37,106.365,106.37,158000000.0
2008-02-01 00:23:00,106.37,106.37,106.32,106.325,316700000.0
2008-02-01 00:24:00,106.325,106.325,106.285,106.31,270700000.0
2008-02-01 00:25:00,106.315,106.32,106.31,106.315,198900000.0
2008-02-01 00:26:00,106.315,106.32,106.305,106.32,150100000.0
2008-02-01 00:27:00,106.32,106.335,106.315,106.32,197700000.0
2008-02-01 00:28:00,106.32,106.34,106.31,106.33,205700000.0
2008-02-01 00:29:00,106.33,106.345,106.29,106.345,378400000.0
2008-02-01 00:30:00,106.345,106.36,106.33,106.35,229900000.0
2008-02-01 00:31:00,106.36,106.37,106.345,106.37,545100000.0
2008-02-01 00:32:00,106.37,106.37,106.345,106.345,147000000.0
2008-02-01 00:33:00,106.35,106.35,106.34,106.345,607099978.0
2008-02-01 00:34:00,106.345,106.345,106.34,106.34,98000000.0
2008-02-01 00:35:00,106.345,106.37,106.34,106.35,343900000.0
2008-02-01 00:36:00,106.35,106.355,106.34,106.35,1673600016.0
2008-02-01 00:37:00,106.36,106.36,106.345,106.345,1440300000.0
2008-02-01 00:38:00,106.345,106.37,106.345,106.37,170500000.0
2008-02-01 00:39:00,106.37,106.37,106.35,106.355,512000000.0
2008-02-01 00:40:00,106.355,106.38,106.355,106.36,127100000.0
2008-02-01 00:41:00,106.36,106.365,106.35,106.35,203900000.0
2008-02-01 00:42:00,106.355,106.355,106.35,106.355,174500000.0
2008-02-01 00:43:00,106.355,106.375,106.345,106.35,139200000.0
2008-02-01 00:44:00,106.345,106.36,106.345,106.36,211700000.0
2008-02-01 00:45:00,106.355,106.36,106.355,106.355,658500000.0
2008-02-01 00:46:00,106.355,106.365,106.35,106.365,458500000.0
2008-02-01 00:47:00,106.365,106.37,106.36,106.36,120000000.0
2008-02-01 00:48:00,106.36,106.365,106.355,106.355,69100000.0
2008-02-01 00:49:00,106.355,106.365,106.35,106.36,296100000.0
2008-02-01 00:50:00,106.36,106.375,106.345,106.375,429800000.0
2008-02-01 00:51:00,106.37,106.375,106.355,106.37,339100000.0
2008-02-01 00:52:00,106.37,106.375,106.37,106.375,277000000.0
2008-02-01 00:53:00,106.375,106.375,106.355,106.375,115300000.0
2008-02-01 00:54:00,106.37,106.38,106.355,106.375,283700000.0
2008-02-01 00:55:00,106.37,106.375,106.355,106.375,106900000.0
2008-02-01 00:56:00,106.375,106.375,106.37,106.375,280900000.0
2008-02-01 00:57:00,106.37,106.38,106.37,106.38,157100000.0
2008-02-01 00:58:00,106.38,106.385,106.375,106.385,158200000.0
2008-02-01 00:59:00,106.385,106.39,106.375,106.39,549100000.0
2008-02-01 01:00:00,106.39,106.42,106.37,106.385,264799999.0
2008-02-01 01:01:00,106.29,106.31,106.28,106.28,831800001.0
2008-02-01 01:02:00,106.38,106.4,106.375,106.4,831800001.0
2008-02-01 01:03:00,106.4,106.41,106.37,106.41,421500000.0
2008-02-01 01:04:00,106.41,106.41,106.38,106.38,1122000000.0
2008-02-01 01:05:00,106.38,106.415,106.38,106.41,99900000.0
2008-02-01 01:06:00,106.41,106.41,106.385,106.4,323500000.0
2008-02-01 01:07:00,106.41,106.42,106.395,106.41,205100000.0
2008-02-01 01:08:00,106.41,106.44,106.41,106.435,154900000.0
2008-02-01 01:09:00,106.435,106.45,106.425,106.45,478900000.0
2008-02-01 01:10:00,106.45,106.45,106.43,106.43,155700000.0
2008-02-01 01:11:00,106.43,106.445,106.425,106.44,156100000.0
2008-02-01 01:12:00,106.44,106.45,106.425,106.45,462500000.0
2008-02-01 01:13:00,106.445,106.49,106.44,106.45,728200004.0
2008-02-01 01:14:00,106.45,106.47,106.45,106.46,223600000.0
2008-02-01 01:15:00,106.46,106.47,106.45,106.455,590100000.0
2008-02-01 01:16:00,106.46,106.47,106.455,106.465,208000000.0
2008-02-01 01:17:00,106.465,106.47,106.435,106.445,197400000.0
2008-02-01 01:18:00,106.445,106.445,106.425,106.43,1025899978.0
2008-02-01 01:19:00,106.435,106.44,106.42,106.42,1389899992.0
2008-02-01 01:20:00,106.42,106.435,106.415,106.435,1571599997.0
2008-02-01 01:21:00,106.435,106.435,106.405,106.41,837700000.0
2008-02-01 01:22:00,106.41,106.44,106.405,106.44,776500000.0
2008-02-01 01:23:00,106.44,106.46,106.405,106.46,343300000.0
2008-02-01 01:24:00,106.46,106.475,106.43,106.445,117900000.0
2008-02-01 01:25:00,106.445,106.445,106.425,106.445,215400000.0
2008-02-01 01:26:00,106.445,106.455,106.435,106.455,159200000.0
2008-02-01 01:27:00,106.455,106.455,106.42,106.425,461700006.0
2008-02-01 01:28:00,106.425,106.48,106.425,106.45,372300000.0
2008-02-01 01:29:00,106.45,106.455,106.45,106.455,154500000.0
2008-02-01 01:30:00,106.455,106.455,106.44,106.455,161200000.0
2008-02-01 01:31:00,106.455,106.455,106.445,106.455,131600000.0
2008-02-01 01:32:00,106.45,106.46,106.42,106.42,130800000.0
2008-02-01 01:33:00,106.42,106.435,106.42,106.42,135200000.0
2008-02-01 01:34:00,106.42,106.43,106.415,106.425,112300000.0
2008-02-01 01:35:00,106.425,106.425,106.405,106.42,247100000.0
2008-02-01 01:36:00,106.42,106.42,106.4,106.4,116500000.0
2008-02-01 01:37:00,106.4,106.425,106.385,106.39,195500000.0
2008-02-01 01:38:00,106.39,106.405,106.39,106.39,84000000.0
2008-02-01 01:39:00,106.39,106.395,106.36,106.36,494700000.0
2008-02-01 01:40:00,106.36,106.37,106.36,106.36,356300000.0
2008-02-01 01:41:00,106.36,106.375,106.345,106.375,223600000.0
2008-02-01 01:42:00,106.375,106.385,106.355,106.365,159900000.0
2008-02-01 01:43:00,106.365,106.37,106.35,106.365,80700000.0
2008-02-01 01:44:00,106.365,106.37,106.345,106.355,132300000.0
2008-02-01 01:45:00,106.355,106.36,106.315,106.325,127600000.0
2008-02-01 01:46:00,106.325,106.365,106.32,106.35,235900000.0
2008-02-01 01:47:00,106.35,106.355,106.335,106.335,337200000.0
2008-02-01 01:48:00,106.34,106.36,106.335,106.36,374400000.0
2008-02-01 01:49:00,106.36,106.385,106.36,106.36,99300000.0
2008-02-01 01:50:00,106.36,106.36,106.31,106.32,495000000.0
2008-02-01 01:51:00,106.32,106.32,106.28,106.28,271600000.0
2008-02-01 01:52:00,106.28,106.28,106.235,106.245,300800000.0
2008-02-01 01:53:00,106.245,106.275,106.245,106.275,84000000.0
2008-02-01 01:54:00,106.275,106.305,106.26,106.305,489000000.0
2008-02-01 01:55:00,106.305,106.305,106.27,106.285,252600000.0
2008-02-01 01:56:00,106.285,106.285,106.26,106.27,246400000.0
2008-02-01 01:57:00,106.27,106.28,106.27,106.275,388400000.0
2008-02-01 01:58:00,106.27,106.28,106.265,106.27,536000000.0
2008-02-01 01:59:00,106.27,106.275,106.24,106.24,732700000.0
2008-02-01 02:00:00,106.24,106.3,106.24,106.295,252500000.0
2008-02-01 02:01:00,106.295,106.325,106.285,106.285,511100000.0
2008-02-01 02:02:00,106.29,106.29,106.27,106.28,187700000.0
2008-02-01 02:03:00,106.28,106.31,106.28,106.31,181900000.0
2008-02-01 02:04:00,106.305,106.35,106.305,106.35,578000000.0
2008-02-01 02:05:00,106.35,106.35,106.34,106.34,78700000.0
2008-02-01 02:06:00,106.34,106.34,106.33,106.33,292300000.0
2008-02-01 02:07:00,106.33,106.35,106.325,106.35,1105000020.0
2008-02-01 02:08:00,106.35,106.36,106.34,106.36,447300000.0
2008-02-01 02:09:00,106.36,106.39,106.355,106.385,1121300001.0
2008-02-01 02:10:00,106.385,106.4,106.365,106.37,537599999.0
2008-02-01 02:11:00,106.37,106.38,106.365,106.365,555800000.0
2008-02-01 02:12:00,106.365,106.375,106.355,106.37,1342200000.0
2008-02-01 02:13:00,106.37,106.395,106.37,106.39,848900000.0
2008-02-01 02:14:00,106.39,106.39,106.36,106.375,723100000.0
2008-02-01 02:15:00,106.38,106.38,106.34,106.34,323300000.0
2008-02-01 02:16:00,106.34,106.34,106.275,106.3,350900000.0
2008-02-01 02:17:00,106.3,106.31,106.29,106.3,523700000.0
2008-02-01 02:18:00,106.3,106.34,106.3,106.325,395500000.0
2008-02-01 02:19:00,106.325,106.34,106.315,106.335,715000006.0
2008-02-01 02:20:00,106.335,106.345,106.335,106.34,75000000.0
2008-02-01 02:21:00,106.34,106.375,106.34,106.375,216400000.0
2008-02-01 02:22:00,106.375,106.42,106.37,106.38,386600000.0
2008-02-01 02:23:00,106.38,106.41,106.38,106.395,909100014.0
2008-02-01 02:24:00,106.4,106.435,106.395,106.42,1338900008.0
2008-02-01 02:25:00,106.42,106.42,106.405,106.41,1507200000.0
2008-02-01 02:26:00,106.41,106.42,106.41,106.42,644500000.0
2008-02-01 02:27:00,106.42,106.43,106.41,106.425,945600010.0
2008-02-01 02:28:00,106.425,106.43,106.41,106.41,1265400000.0
2008-02-01 02:29:00,106.41,106.415,106.39,106.41,555800000.0
2008-02-01 02:30:00,106.41,106.435,106.41,106.425,242500000.0
2008-02-01 02:31:00,106.425,106.47,106.415,106.465,1035300000.0
2008-02-01 02:32:00,106.465,106.485,106.44,106.465,616300000.0
2008-02-01 02:33:00,106.465,106.49,106.455,106.48,541700000.0
2008-02-01 02:34:00,106.48,106.52,106.455,106.46,619700000.0
2008-02-01 02:35:00,106.46,106.475,106.46,106.465,604900000.0
2008-02-01 02:36:00,106.46,106.49,106.455,106.475,413800000.0
2008-02-01 02:37:00,106.47,106.49,106.46,106.475,512700000.0
2008-02-01 02:38:00,106.475,106.485,106.47,106.47,491900000.0
2008-02-01 02:39:00,106.47,106.485,106.47,106.48,620500000.0
2008-02-01 02:40:00,106.48,106.48,106.465,106.48,1089000000.0
2008-02-01 02:41:00,106.48,106.48,106.465,106.47,1094500000.0
2008-02-01 02:42:00,106.48,106.5,106.47,106.49,610300000.0
2008-02-01 02:43:00,106.49,106.505,106.48,106.485,637400000.0
2008-02-01 02:44:00,106.485,106.49,106.46,106.48,407700000.0
2008-02-01 02:45:00,106.48,106.48,106.455,106.475,634400000.0
2008-02-01 02:46:00,106.48,106.5,106.48,106.5,321100000.0
2008-02-01 02:47:00,106.5,106.515,106.495,106.505,801700000.0
2008-02-01 02:48:00,106.505,106.51,106.5,106.5,68800000.0
2008-02-01 02:49:00,106.5,106.5,106.475,106.495,276900000.0
2008-02-01 02:50:00,106.495,106.505,106.48,106.495,250700000.0
2008-02-01 02:51:00,106.49,106.525,106.485,106.515,323000000.0
2008-02-01 02:52:00,106.515,106.52,106.485,106.5,670800000.0
2008-02-01 02:53:00,106.5,106.51,106.47,106.47,392600000.0
2008-02-01 02:54:00,106.47,106.52,106.46,106.52,530900000.0
2008-02-01 02:55:00,106.535,106.555,106.46,106.5,397200000.0
2008-02-01 02:56:00,106.5,106.5,106.485,106.485,901100000.0
2008-02-01 02:57:00,106.49,106.5,106.42,106.43,624800000.0
2008-02-01 02:58:00,106.43,106.455,106.415,106.425,326600000.0
2008-02-01 02:59:00,106.42,106.43,106.405,106.425,378300000.0
2008-02-01 03:00:00,106.415,106.415,106.325,106.375,601400000.0
2008-02-01 03:01:00,106.375,106.42,106.365,106.385,984800000.0
2008-02-01 03:02:00,106.385,106.4,106.345,106.36,925700000.0
2008-02-01 03:03:00,106.36,106.37,106.355,106.37,1131000000.0
2008-02-01 03:04:00,106.37,106.37,106.335,106.36,546700000.0
2008-02-01 03:05:00,106.355,106.36,106.32,106.33,713000000.0
2008-02-01 03:06:00,106.32,106.345,106.3,106.315,989700001.0
2008-02-01 03:07:00,106.315,106.315,106.285,106.295,1123300000.0
2008-02-01 03:08:00,106.295,106.3,106.265,106.28,764300004.0
2008-02-01 03:09:00,106.28,106.3,106.275,106.3,775100000.0
2008-02-01 03:10:00,106.3,106.31,106.29,106.305,982200000.0
2008-02-01 03:11:00,106.305,106.32,106.3,106.3,479100000.0
2008-02-01 03:12:00,106.3,106.34,106.3,106.335,519400000.0
2008-02-01 03:13:00,106.335,106.34,106.31,106.32,553400003.0
2008-02-01 03:14:00,106.32,106.335,106.31,106.33,710600000.0
2008-02-01 03:15:00,106.33,106.335,106.31,106.315,365500000.0
2008-02-01 03:16:00,106.315,106.32,106.3,106.32,249800000.0
2008-02-01 03:17:00,106.315,106.35,106.315,106.345,1403600000.0
2008-02-01 03:18:00,106.345,106.345,106.335,106.34,1004599990.0
2008-02-01 03:19:00,106.335,106.36,106.335,106.36,1038500000.0
2008-02-01 03:20:00,106.36,106.37,106.35,106.365,272900000.0
2008-02-01 03:21:00,106.365,106.375,106.36,106.375,406700000.0
2008-02-01 03:22:00,106.375,106.395,106.375,106.395,573900000.0
2008-02-01 03:23:00,106.395,106.4,106.37,106.375,240000000.0
2008-02-01 03:24:00,106.375,106.385,106.34,106.385,484900000.0
2008-02-01 03:25:00,106.385,106.39,106.365,106.365,909200000.0
2008-02-01 03:26:00,106.365,106.375,106.365,106.37,1421600000.0
2008-02-01 03:27:00,106.37,106.375,106.365,106.375,1273200000.0
2008-02-01 03:28:00,106.37,106.375,106.34,106.35,497452478.0
2008-02-01 03:29:00,106.35,106.355,106.325,106.34,1140000000.0
2008-02-01 03:30:00,106.34,106.35,106.335,106.345,788100000.0
2008-02-01 03:31:00,106.345,106.35,106.345,106.35,624800000.0
2008-02-01 03:32:00,106.35,106.36,106.35,106.355,383711420.0
2008-02-01 03:33:00,106.355,106.355,106.345,106.35,792948940.0
2008-02-01 03:34:00,106.35,106.35,106.34,106.34,970400000.0
2008-02-01 03:35:00,106.34,106.35,106.32,106.345,652100000.0
2008-02-01 03:36:00,106.345,106.37,106.33,106.35,632200000.0
2008-02-01 03:37:00,106.35,106.37,106.345,106.36,918700000.0
2008-02-01 03:38:00,106.36,106.38,106.345,106.375,399900000.0
2008-02-01 03:39:00,106.37,106.375,106.33,106.33,862500000.0
2008-02-01 03:40:00,106.32,106.33,106.295,106.325,548800000.0
2008-02-01 03:41:00,106.325,106.325,106.305,106.31,188980000.0
2008-02-01 03:42:00,106.31,106.315,106.305,106.31,237200000.0
2008-02-01 03:43:00,106.31,106.33,106.3,106.325,175500000.0
2008-02-01 03:44:00,106.325,106.37,106.31,106.37,807200000.0
2008-02-01 03:45:00,106.37,106.38,106.36,106.365,425900000.0
2008-02-01 03:46:00,106.365,106.37,106.355,106.36,465500000.0
2008-02-01 03:47:00,106.36,106.37,106.355,106.365,371600000.0
2008-02-01 03:48:00,106.365,106.37,106.365,106.37,510300000.0
2008-02-01 03:49:00,106.37,106.375,106.36,106.375,311800000.0
2008-02-01 03:50:00,106.375,106.385,106.365,106.375,267700000.0
2008-02-01 03:51:00,106.375,106.38,106.365,106.365,816500000.0
2008-02-01 03:52:00,106.365,106.37,106.36,106.37,395600000.0
2008-02-01 03:53:00,106.37,106.37,106.355,106.36,443700000.0
2008-02-01 03:54:00,106.36,106.37,106.355,106.36,312400000.0
2008-02-01 03:55:00,106.36,106.365,106.35,106.355,100800000.0
2008-02-01 03:56:00,106.355,106.37,106.35,106.36,148600000.0
2008-02-01 03:57:00,106.36,106.365,106.345,106.36,1154700000.0
2008-02-01 03:58:00,106.355,106.375,106.355,106.37,1913500000.0
2008-02-01 03:59:00,106.37,106.375,106.365,106.37,223300000.0
2008-02-01 04:00:00,106.37,106.375,106.365,106.37,799700000.0
2008-02-01 04:01:00,106.37,106.38,106.37,106.37,581900000.0
2008-02-01 04:02:00,106.37,106.375,106.36,106.36,710900000.0
2008-02-01 04:03:00,106.36,106.36,106.35,106.35,519300000.0
2008-02-01 04:04:00,106.35,106.355,106.34,106.34,408200000.0
2008-02-01 04:05:00,106.34,106.355,106.325,106.345,1311700000.0
2008-02-01 04:06:00,106.345,106.36,106.34,106.35,826600000.0
2008-02-01 04:07:00,106.35,106.35,106.33,106.345,460000000.0
2008-02-01 04:08:00,106.345,106.345,106.33,106.34,577500000.0
2008-02-01 04:09:00,106.34,106.35,106.335,106.34,873900000.0
2008-02-01 04:10:00,106.34,106.365,106.335,106.355,201600000.0
2008-02-01 04:11:00,106.355,106.355,106.35,106.35,1007100000.0
2008-02-01 04:12:00,106.35,106.37,106.35,106.365,376500000.0
2008-02-01 04:13:00,106.365,106.375,106.34,106.365,954199999.0
2008-02-01 04:14:00,106.365,106.37,106.36,106.365,623500000.0
2008-02-01 04:15:00,106.365,106.4,106.36,106.4,507900005.0
2008-02-01 04:16:00,106.4,106.43,106.4,106.405,200400000.0
2008-02-01 04:17:00,106.405,106.405,106.375,106.375,372000000.0
2008-02-01 04:18:00,106.375,106.375,106.36,106.365,106800000.0
2008-02-01 04:19:00,106.365,106.395,106.36,106.395,798600000.0
2008-02-01 04:20:00,106.395,106.43,106.395,106.42,334300000.0
2008-02-01 04:21:00,106.42,106.435,106.41,106.42,256000000.0
2008-02-01 04:22:00,106.42,106.43,106.42,106.43,194200000.0
2008-02-01 04:23:00,106.43,106.43,106.42,106.43,739700000.0
2008-02-01 04:24:00,106.43,106.43,106.42,106.43,1125800000.0
2008-02-01 04:25:00,106.43,106.435,106.425,106.43,782000000.0
2008-02-01 04:26:00,106.43,106.435,106.425,106.435,1024200000.0
2008-02-01 04:27:00,106.435,106.455,106.435,106.455,1274700000.0
2008-02-01 04:28:00,106.455,106.46,106.455,106.46,238400000.0
2008-02-01 04:29:00,106.46,106.46,106.42,106.43,309500000.0
2008-02-01 04:30:00,106.43,106.43,106.415,106.42,279500000.0
2008-02-01 04:31:00,106.42,106.425,106.42,106.425,233100000.0
2008-02-01 04:32:00,106.425,106.425,106.415,106.425,936800000.0
2008-02-01 04:33:00,106.425,106.425,106.415,106.415,924500000.0
2008-02-01 04:34:00,106.415,106.425,106.415,106.42,394100000.0
2008-02-01 04:35:00,106.42,106.42,106.41,106.41,510600000.0
2008-02-01 04:36:00,106.41,106.415,106.405,106.415,2078800000.0
2008-02-01 04:37:00,106.415,106.42,106.405,106.42,1425100000.0
2008-02-01 04:38:00,106.42,106.42,106.415,106.42,739700000.0
2008-02-01 04:39:00,106.42,106.42,106.41,106.415,1315600000.0
2008-02-01 04:40:00,106.415,106.43,106.41,106.43,1325300000.0
2008-02-01 04:41:00,106.43,106.435,106.42,106.435,534450952.0
2008-02-01 04:42:00,106.435,106.435,106.42,106.425,472900000.0
2008-02-01 04:43:00,106.425,106.425,106.405,106.425,429800000.0
2008-02-01 04:44:00,106.425,106.425,106.41,106.42,133300000.0
2008-02-01 04:45:00,106.42,106.425,106.41,106.425,367100000.0
2008-02-01 04:46:00,106.425,106.425,106.4,106.425,534700000.0
2008-02-01 04:47:00,106.425,106.425,106.415,106.42,397800000.0
2008-02-01 04:48:00,106.42,106.425,106.41,106.415,628000000.0
2008-02-01 04:49:00,106.415,106.425,106.41,106.425,721600000.0
2008-02-01 04:50:00,106.425,106.425,106.405,106.425,288200000.0
2008-02-01 04:51:00,106.425,106.425,106.41,106.42,148900000.0
2008-02-01 04:52:00,106.42,106.42,106.41,106.42,1727400000.0
2008-02-01 04:53:00,106.42,106.42,106.41,106.41,97700000.0
2008-02-01 04:54:00,106.41,106.42,106.4,106.405,133300000.0
2008-02-01 04:55:00,106.405,106.41,106.375,106.39,1477500038.0
2008-02-01 04:56:00,106.39,106.41,106.39,106.405,480400000.0
2008-02-01 04:57:00,106.405,106.41,106.39,106.395,222300000.0
2008-02-01 04:58:00,106.395,106.405,106.385,106.4,515600000.0
2008-02-01 04:59:00,106.4,106.41,106.39,106.4,981100000.0
2008-02-01 05:00:00,106.4,106.405,106.39,106.4,485400000.0
2008-02-01 05:01:00,106.4,106.405,106.395,106.4,901300000.0
2008-02-01 05:02:00,106.4,106.4,106.38,106.39,1306400000.0
2008-02-01 05:03:00,106.385,106.41,106.385,106.4,565000000.0
2008-02-01 05:04:00,106.4,106.4,106.385,106.395,839800000.0
2008-02-01 05:05:00,106.395,106.4,106.39,106.4,743600000.0
2008-02-01 05:06:00,106.4,106.4,106.39,106.39,231900000.0
2008-02-01 05:07:00,106.39,106.395,106.375,106.39,1218700000.0
2008-02-01 05:08:00,106.39,106.39,106.375,106.39,691100000.0
2008-02-01 05:09:00,106.39,106.425,106.39,106.425,448600000.0
2008-02-01 05:10:00,106.425,106.425,106.41,106.42,256200000.0
2008-02-01 05:11:00,106.42,106.43,106.415,106.43,201100000.0
2008-02-01 05:12:00,106.43,106.43,106.405,106.41,1054700000.0
2008-02-01 05:13:00,106.41,106.42,106.405,106.415,859300000.0
2008-02-01 05:14:00,106.415,106.425,106.415,106.42,1532200000.0
2008-02-01 05:15:00,106.42,106.43,106.415,106.425,1044700000.0
2008-02-01 05:16:00,106.425,106.43,106.41,106.415,152500000.0
2008-02-01 05:17:00,106.415,106.425,106.415,106.425,81200000.0
2008-02-01 05:18:00,106.425,106.47,106.42,106.465,162600000.0
2008-02-01 05:19:00,106.465,106.465,106.43,106.43,340600000.0
2008-02-01 05:20:00,106.43,106.43,106.415,106.42,640900000.0
2008-02-01 05:21:00,106.42,106.425,106.405,106.415,699200000.0
2008-02-01 05:22:00,106.415,106.415,106.405,106.405,250200000.0
2008-02-01 05:23:00,106.405,106.41,106.405,106.405,741500000.0
2008-02-01 05:24:00,106.41,106.41,106.405,106.41,962400000.0
2008-02-01 05:25:00,106.41,106.41,106.4,106.405,864100000.0
2008-02-01 05:26:00,106.405,106.405,106.39,106.405,1516300000.0
2008-02-01 05:27:00,106.405,106.415,106.395,106.41,455300000.0
2008-02-01 05:28:00,106.41,106.435,106.41,106.41,626500000.0
2008-02-01 05:29:00,106.41,106.42,106.405,106.41,770600000.0
2008-02-01 05:30:00,106.41,106.415,106.395,106.4,297400000.0
2008-02-01 05:31:00,106.4,106.4,106.35,106.36,462400000.0
2008-02-01 05:32:00,106.36,106.36,106.33,106.34,531200000.0
2008-02-01 05:33:00,106.34,106.35,106.335,106.35,548000000.0
2008-02-01 05:34:00,106.35,106.37,106.33,106.33,517500000.0
2008-02-01 05:35:00,106.33,106.33,106.33,106.33,264600000.0
2008-02-01 05:36:00,106.33,106.34,106.32,106.34,886799992.0
2008-02-01 05:37:00,106.335,106.35,106.335,106.345,305200000.0
2008-02-01 05:38:00,106.345,106.36,106.335,106.355,1217100001.0
2008-02-01 05:39:00,106.355,106.365,106.345,106.345,871200000.0
2008-02-01 05:40:00,106.35,106.35,106.32,106.33,1011000000.0
2008-02-01 05:41:00,106.335,106.34,106.33,106.34,848600000.0
2008-02-01 05:42:00,106.34,106.35,106.335,106.345,745000000.0
2008-02-01 05:43:00,106.345,106.345,106.325,106.33,132300000.0
2008-02-01 05:44:00,106.33,106.34,106.315,106.32,298500000.0
2008-02-01 05:45:00,106.32,106.34,106.32,106.32,223000000.0
2008-02-01 05:46:00,106.32,106.33,106.315,106.32,1105700000.0
2008-02-01 05:47:00,106.32,106.355,106.315,106.35,1657500001.0
2008-02-01 05:48:00,106.345,106.35,106.335,106.34,2049400000.0
2008-02-01 05:49:00,106.34,106.35,106.34,106.34,411300000.0
2008-02-01 05:50:00,106.34,106.34,106.325,106.33,1498299999.0
2008-02-01 05:51:00,106.33,106.34,106.325,106.34,477900000.0
2008-02-01 05:52:00,106.34,106.36,106.34,106.36,252800000.0
2008-02-01 05:53:00,106.36,106.37,106.35,106.365,885000000.0
2008-02-01 05:54:00,106.365,106.38,106.36,106.375,467500000.0
2008-02-01 05:55:00,106.4,106.42,106.385,106.385,293000000.0
2008-02-01 05:56:00,106.385,106.395,106.385,106.385,407000000.0
2008-02-01 05:57:00,106.385,106.385,106.375,106.375,279000000.0
2008-02-01 05:58:00,106.375,106.385,106.365,106.385,340200000.0
2008-02-01 05:59:00,106.385,106.385,106.345,106.345,284600000.0
2008-02-01 06:00:00,106.345,106.37,106.34,106.34,535900000.0
2008-02-01 06:01:00,106.34,106.34,106.33,106.34,770100000.0
2008-02-01 06:02:00,106.335,106.35,106.335,106.345,484500000.0
2008-02-01 06:03:00,106.345,106.345,106.32,106.33,625900000.0
2008-02-01 06:04:00,106.33,106.335,106.315,106.315,184800000.0
2008-02-01 06:05:00,106.315,106.32,106.31,106.32,266100000.0
2008-02-01 06:06:00,106.32,106.32,106.3,106.32,970200000.0
2008-02-01 06:07:00,106.32,106.33,106.32,106.33,431000000.0
2008-02-01 06:08:00,106.33,106.33,106.33,106.33,62400000.0
2008-02-01 06:09:00,106.33,106.33,106.32,106.32,848900000.0
2008-02-01 06:10:00,106.32,106.33,106.315,106.315,1521299999.0
2008-02-01 06:11:00,106.315,106.33,106.315,106.32,530900000.0
2008-02-01 06:12:00,106.32,106.32,106.275,106.28,666600000.0
2008-02-01 06:13:00,106.28,106.29,106.26,106.29,649100000.0
2008-02-01 06:14:00,106.29,106.305,106.285,106.305,750200000.0
2008-02-01 06:15:00,106.305,106.33,106.305,106.325,218400000.0
2008-02-01 06:16:00,106.33,106.335,106.315,106.335,651700000.0
2008-02-01 06:17:00,106.335,106.335,106.33,106.33,940600000.0
2008-02-01 06:18:00,106.33,106.335,106.32,106.335,587300000.0
2008-02-01 06:19:00,106.335,106.34,106.325,106.335,73400000.0
2008-02-01 06:20:00,106.335,106.335,106.325,106.325,131500000.0
2008-02-01 06:21:00,106.325,106.335,106.325,106.335,104500000.0
2008-02-01 06:22:00,106.335,106.34,106.32,106.32,343300000.0
2008-02-01 06:23:00,106.32,106.36,106.32,106.35,449400000.0
2008-02-01 06:24:00,106.35,106.36,106.35,106.35,915300000.0
2008-02-01 06:25:00,106.35,106.35,106.33,106.34,657000000.0
2008-02-01 06:26:00,106.34,106.35,106.34,106.34,351100000.0
2008-02-01 06:27:00,106.34,106.34,106.32,106.32,766700000.0
2008-02-01 06:28:00,106.325,106.33,106.305,106.31,578400000.0
2008-02-01 06:29:00,106.31,106.32,106.305,106.315,641300000.0
2008-02-01 06:30:00,106.315,106.33,106.305,106.33,378300000.0
2008-02-01 06:31:00,106.33,106.33,106.315,106.315,503600000.0
2008-02-01 06:32:00,106.315,106.33,106.31,106.325,480100000.0
2008-02-01 06:33:00,106.325,106.35,106.325,106.345,525200000.0
2008-02-01 06:34:00,106.345,106.35,106.34,106.35,116000000.0
2008-02-01 06:35:00,106.35,106.35,106.345,106.35,223900000.0
2008-02-01 06:36:00,106.35,106.35,106.325,106.34,313100000.0
2008-02-01 06:37:00,106.34,106.345,106.325,106.33,433000000.0
2008-02-01 06:38:00,106.325,106.335,106.305,106.33,497900000.0
2008-02-01 06:39:00,106.335,106.335,106.315,106.32,672700000.0
2008-02-01 06:40:00,106.315,106.33,106.315,106.33,498600000.0
2008-02-01 06:41:00,106.33,106.335,106.32,106.33,500600000.0
2008-02-01 06:42:00,106.33,106.36,106.33,106.355,373100000.0
2008-02-01 06:43:00,106.355,106.365,106.35,106.36,371600000.0
2008-02-01 06:44:00,106.36,106.37,106.355,106.36,452100000.0
2008-02-01 06:45:00,106.36,106.37,106.36,106.36,373300000.0
2008-02-01 06:46:00,106.36,106.365,106.355,106.365,71600000.0
2008-02-01 06:47:00,106.365,106.365,106.355,106.36,252900000.0
2008-02-01 06:48:00,106.36,106.38,106.36,106.375,114200000.0
2008-02-01 06:49:00,106.375,106.38,106.365,106.375,353800000.0
2008-02-01 06:50:00,106.375,106.38,106.37,106.38,220200000.0
2008-02-01 06:51:00,106.38,106.39,106.37,106.38,153800000.0
2008-02-01 06:52:00,106.38,106.39,106.375,106.375,672000000.0
2008-02-01 06:53:00,106.38,106.38,106.37,106.38,344600000.0
2008-02-01 06:54:00,106.38,106.38,106.335,106.35,642700000.0
2008-02-01 06:55:00,106.35,106.36,106.35,106.36,507800000.0
2008-02-01 06:56:00,106.36,106.37,106.355,106.365,424600000.0
2008-02-01 06:57:00,106.365,106.37,106.36,106.365,388700000.0
2008-02-01 06:58:00,106.365,106.375,106.36,106.365,150000000.0
2008-02-01 06:59:00,106.37,106.375,106.365,106.37,142600000.0
2008-02-01 07:00:00,106.375,106.39,106.365,106.37,248900000.0
2008-02-01 07:01:00,106.37,106.39,106.37,106.375,355600000.0
2008-02-01 07:02:00,106.38,106.385,106.37,106.38,404200000.0
2008-02-01 07:03:00,106.375,106.38,106.365,106.365,612800000.0
2008-02-01 07:04:00,106.365,106.37,106.355,106.36,545300000.0
2008-02-01 07:05:00,106.36,106.37,106.36,106.365,89200000.0
2008-02-01 07:06:00,106.37,106.37,106.365,106.365,84800000.0
2008-02-01 07:07:00,106.37,106.37,106.355,106.36,368800000.0
2008-02-01 07:08:00,106.365,106.37,106.36,106.37,172800000.0
2008-02-01 07:09:00,106.37,106.37,106.355,106.36,265700000.0
2008-02-01 07:10:00,106.36,106.37,106.355,106.365,271600000.0
2008-02-01 07:11:00,106.365,106.365,106.355,106.36,669900000.0
2008-02-01 07:12:00,106.36,106.37,106.36,106.365,120900000.0
2008-02-01 07:13:00,106.355,106.365,106.355,106.36,413300000.0
2008-02-01 07:14:00,106.36,106.37,106.355,106.36,278600000.0
2008-02-01 07:15:00,106.36,106.38,106.36,106.365,391600000.0
2008-02-01 07:16:00,106.365,106.38,106.36,106.365,849700000.0
2008-02-01 07:17:00,106.365,106.38,106.36,106.38,392800000.0
2008-02-01 07:18:00,106.38,106.38,106.365,106.365,186200000.0
2008-02-01 07:19:00,106.36,106.37,106.35,106.36,865400000.0
2008-02-01 07:20:00,106.36,106.37,106.36,106.36,375400000.0
2008-02-01 07:21:00,106.37,106.37,106.35,106.36,1605900000.0
2008-02-01 07:22:00,106.36,106.37,106.36,106.36,876400000.0
2008-02-01 07:23:00,106.36,106.37,106.35,106.36,1224000000.0
2008-02-01 07:24:00,106.36,106.36,106.35,106.36,1276400000.0
2008-02-01 07:25:00,106.36,106.36,106.345,106.36,1061200000.0
2008-02-01 07:26:00,106.36,106.365,106.345,106.345,786300000.0
2008-02-01 07:27:00,106.345,106.365,106.345,106.365,704600000.0
2008-02-01 07:28:00,106.365,106.37,106.345,106.37,525500000.0
2008-02-01 07:29:00,106.37,106.37,106.34,106.36,851300000.0
2008-02-01 07:30:00,106.365,106.365,106.355,106.365,124800000.0
2008-02-01 07:31:00,106.365,106.38,106.36,106.38,175600000.0
2008-02-01 07:32:00,106.38,106.39,106.38,106.39,896700000.0
2008-02-01 07:33:00,106.39,106.39,106.38,106.39,303500000.0
2008-02-01 07:34:00,106.39,106.39,106.38,106.38,776100000.0
2008-02-01 07:35:00,106.38,106.39,106.375,106.39,983500000.0
2008-02-01 07:36:00,106.39,106.39,106.37,106.39,901600000.0
2008-02-01 07:37:00,106.39,106.39,106.37,106.38,278700000.0
2008-02-01 07:38:00,106.38,106.385,106.375,106.38,687000000.0
2008-02-01 07:39:00,106.38,106.41,106.38,106.4,255400000.0
2008-02-01 07:40:00,106.4,106.41,106.39,106.405,362900000.0
2008-02-01 07:41:00,106.405,106.43,106.405,106.425,152700000.0
2008-02-01 07:42:00,106.425,106.425,106.405,106.41,238200000.0
2008-02-01 07:43:00,106.41,106.435,106.41,106.43,904700000.0
2008-02-01 07:44:00,106.43,106.44,106.42,106.43,1125699999.0
2008-02-01 07:45:00,106.43,106.43,106.415,106.42,260500000.0
2008-02-01 07:46:00,106.42,106.42,106.395,106.395,707400000.0
2008-02-01 07:47:00,106.395,106.41,106.395,106.4,1222400000.0
2008-02-01 07:48:00,106.4,106.4,106.385,106.39,1167400000.0
2008-02-01 07:49:00,106.39,106.405,106.385,106.4,683800000.0
2008-02-01 07:50:00,106.4,106.42,106.395,106.4,282700000.0
2008-02-01 07:51:00,106.4,106.4,106.39,106.395,499200000.0
2008-02-01 07:52:00,106.395,106.4,106.39,106.4,189900000.0
2008-02-01 07:53:00,106.4,106.4,106.39,106.395,121300000.0
2008-02-01 07:54:00,106.395,106.395,106.385,106.39,312000000.0
2008-02-01 07:55:00,106.385,106.39,106.385,106.39,848700000.0
2008-02-01 07:56:00,106.395,106.4,106.395,106.395,116900000.0
2008-02-01 07:57:00,106.395,106.4,106.395,106.4,333700000.0
2008-02-01 07:58:00,106.4,106.4,106.385,106.4,358500000.0
2008-02-01 07:59:00,106.4,106.42,106.4,106.42,149500000.0
2008-02-01 08:00:00,106.42,106.42,106.385,106.395,138500000.0
2008-02-01 08:01:00,106.4,106.415,106.39,106.405,285800000.0
2008-02-01 08:02:00,106.405,106.405,106.4,106.405,295000000.0
2008-02-01 08:03:00,106.405,106.42,106.4,106.41,330400000.0
2008-02-01 08:04:00,106.41,106.41,106.395,106.405,198500000.0
2008-02-01 08:05:00,106.405,106.425,106.395,106.425,196100000.0
2008-02-01 08:06:00,106.425,106.425,106.405,106.42,412300000.0
2008-02-01 08:07:00,106.42,106.42,106.41,106.415,681400000.0
2008-02-01 08:08:00,106.415,106.42,106.41,106.42,118400000.0
2008-02-01 08:09:00,106.42,106.42,106.395,106.405,429300000.0
2008-02-01 08:10:00,106.405,106.41,106.38,106.4,405500000.0
2008-02-01 08:11:00,106.4,106.41,106.395,106.4,528300000.0
2008-02-01 08:12:00,106.4,106.41,106.385,106.4,637900000.0
2008-02-01 08:13:00,106.39,106.41,106.39,106.405,522400000.0
2008-02-01 08:14:00,106.405,106.41,106.395,106.4,194700000.0
2008-02-01 08:15:00,106.4,106.42,106.4,106.41,156300000.0
2008-02-01 08:16:00,106.41,106.41,106.37,106.38,937800000.0
2008-02-01 08:17:00,106.38,106.395,106.38,106.385,208700000.0
2008-02-01 08:18:00,106.385,106.4,106.38,106.385,231800000.0
2008-02-01 08:19:00,106.38,106.39,106.37,106.37,309900000.0
2008-02-01 08:20:00,106.37,106.38,106.35,106.355,152500000.0
2008-02-01 08:21:00,106.36,106.365,106.3,106.31,378900000.0
2008-02-01 08:22:00,106.31,106.32,106.285,106.315,124900000.0
2008-02-01 08:23:00,106.31,106.31,106.26,106.27,875800000.0
2008-02-01 08:24:00,106.27,106.28,106.205,106.215,824700000.0
2008-02-01 08:25:00,106.21,106.265,106.21,106.255,1696099992.0
2008-02-01 08:26:00,106.255,106.265,106.25,106.25,2063000000.0
2008-02-01 08:27:00,106.34,106.34,106.32,106.34,1384000000.0
2008-02-01 08:29:00,106.28,106.295,106.27,106.285,1384000000.0
2008-02-01 08:30:00,106.285,106.295,106.275,106.295,725700000.0
2008-02-01 08:31:00,106.295,106.35,106.295,106.34,586400000.0
2008-02-01 08:32:00,106.34,106.355,106.31,106.325,1078300000.0
2008-02-01 08:33:00,106.325,106.37,106.325,106.37,962100000.0
2008-02-01 08:34:00,106.37,106.375,106.335,106.34,1561100006.0
2008-02-01 08:36:00,106.335,106.34,106.33,106.34,1986299965.0
2008-02-01 08:37:00,106.34,106.34,106.33,106.34,1338299998.0
2008-02-01 08:38:00,106.34,106.35,106.33,106.35,338100000.0
2008-02-01 08:39:00,106.35,106.4,106.35,106.385,201300000.0
2008-02-01 08:40:00,106.385,106.39,106.375,106.38,871300028.0
2008-02-01 08:41:00,106.375,106.38,106.375,106.375,636500002.0
2008-02-01 08:42:00,106.375,106.38,106.36,106.37,312600000.0
2008-02-01 08:43:00,106.37,106.375,106.37,106.37,195500000.0
2008-02-01 08:44:00,106.37,106.37,106.36,106.37,682100000.0
2008-02-01 08:45:00,106.37,106.38,106.37,106.38,273500000.0
2008-02-01 08:46:00,106.38,106.38,106.36,106.375,631200000.0
2008-02-01 08:47:00,106.375,106.375,106.355,106.36,718800000.0
2008-02-01 08:48:00,106.36,106.385,106.36,106.38,111900000.0
2008-02-01 08:49:00,106.38,106.385,106.37,106.375,537400000.0
2008-02-01 08:50:00,106.375,106.38,106.345,106.355,589600000.0
2008-02-01 08:51:00,106.35,106.36,106.335,106.345,296400000.0
2008-02-01 08:52:00,106.345,106.37,106.345,106.36,285200000.0
2008-02-01 08:53:00,106.36,106.37,106.355,106.37,869200000.0
2008-02-01 08:54:00,106.37,106.375,106.365,106.37,335500000.0
2008-02-01 08:55:00,106.37,106.38,106.37,106.37,287900000.0
2008-02-01 08:56:00,106.37,106.39,106.37,106.39,199100000.0
2008-02-01 08:57:00,106.39,106.395,106.375,106.395,388100000.0
2008-02-01 08:58:00,106.395,106.42,106.385,106.42,355500000.0
2008-02-01 08:59:00,106.42,106.43,106.4,106.4,572500000.0
2008-02-01 09:00:00,106.4,106.4,106.38,106.39,589200000.0
2008-02-01 09:01:00,106.39,106.395,106.375,106.38,311000000.0
2008-02-01 09:02:00,106.375,106.38,106.37,106.37,864100000.0
2008-02-01 09:03:00,106.37,106.375,106.355,106.355,668400000.0
2008-02-01 09:04:00,106.355,106.355,106.33,106.33,350400000.0
2008-02-01 09:05:00,106.33,106.33,106.31,106.325,1506799995.0
2008-02-01 09:06:00,106.325,106.325,106.315,106.325,1036500000.0
2008-02-01 09:07:00,106.325,106.35,106.315,106.345,702200000.0
2008-02-01 09:08:00,106.34,106.365,106.34,106.36,406100000.0
2008-02-01 09:09:00,106.36,106.36,106.35,106.36,558100000.0
2008-02-01 09:10:00,106.36,106.39,106.36,106.375,542500000.0
2008-02-01 09:11:00,106.375,106.385,106.365,106.365,1050400016.0
2008-02-01 09:12:00,106.375,106.375,106.345,106.36,616700000.0
2008-02-01 09:13:00,106.36,106.365,106.355,106.36,533800000.0
2008-02-01 09:14:00,106.36,106.365,106.355,106.365,925600000.0
2008-02-01 09:15:00,106.365,106.375,106.36,106.36,352600000.0
2008-02-01 09:16:00,106.36,106.375,106.355,106.37,618400000.0
2008-02-01 09:17:00,106.37,106.375,106.365,106.375,460800000.0
2008-02-01 09:18:00,106.375,106.385,106.365,106.375,1103200000.0
2008-02-01 09:19:00,106.375,106.375,106.375,106.375,610700000.0
2008-02-01 09:20:00,106.375,106.395,106.365,106.385,743450000.0
2008-02-01 09:21:00,106.385,106.385,106.38,106.385,204100000.0
2008-02-01 09:22:00,106.385,106.395,106.375,106.385,1249600015.0
2008-02-01 09:23:00,106.385,106.385,106.365,106.375,904600000.0
2008-02-01 09:24:00,106.375,106.385,106.36,106.38,645400000.0
2008-02-01 09:25:00,106.38,106.4,106.36,106.365,469600000.0
2008-02-01 09:26:00,106.365,106.38,106.345,106.35,470400000.0
2008-02-01 09:27:00,106.35,106.36,106.335,106.355,403500000.0
2008-02-01 09:28:00,106.355,106.36,106.35,106.355,164100000.0
2008-02-01 09:29:00,106.355,106.365,106.34,106.35,283800000.0
2008-02-01 09:30:00,106.35,106.375,106.345,106.365,220400000.0
2008-02-01 09:31:00,106.365,106.38,106.355,106.365,132700000.0
2008-02-01 09:32:00,106.365,106.37,106.36,106.365,118900000.0
2008-02-01 09:33:00,106.365,106.38,106.355,106.37,221600000.0
2008-02-01 09:34:00,106.37,106.375,106.365,106.375,87400000.0
2008-02-01 09:35:00,106.375,106.375,106.355,106.36,292700000.0
2008-02-01 09:36:00,106.355,106.37,106.355,106.365,315000000.0
2008-02-01 09:37:00,106.365,106.375,106.355,106.365,218400000.0
2008-02-01 09:38:00,106.36,106.37,106.345,106.35,580700001.0
2008-02-01 09:39:00,106.35,106.355,106.315,106.325,1088000001.0
2008-02-01 09:40:00,106.325,106.34,106.31,106.325,624100000.0
2008-02-01 09:41:00,106.32,106.33,106.315,106.325,135700000.0
2008-02-01 09:42:00,106.325,106.325,106.315,106.325,1200900003.0
2008-02-01 09:43:00,106.325,106.355,106.315,106.355,1212600000.0
2008-02-01 09:44:00,106.355,106.375,106.335,106.375,1190000000.0
2008-02-01 09:45:00,106.37,106.395,106.36,106.365,1130400001.0
2008-02-01 09:46:00,106.36,106.39,106.36,106.385,1111899997.0
2008-02-01 09:47:00,106.385,106.385,106.34,106.35,804900001.0
2008-02-01 09:48:00,106.35,106.385,106.335,106.38,90400000.0
2008-02-01 09:49:00,106.38,106.38,106.34,106.345,172400000.0
2008-02-01 09:50:00,106.345,106.365,106.34,106.36,512300001.0
2008-02-01 09:51:00,106.365,106.375,106.345,106.355,149000000.0
2008-02-01 09:52:00,106.355,106.375,106.345,106.375,297200000.0
2008-02-01 09:53:00,106.375,106.4,106.365,106.365,1112099982.0
2008-02-01 09:54:00,106.375,106.395,106.37,106.395,362600000.0
2008-02-01 09:55:00,106.395,106.4,106.375,106.385,379900000.0
2008-02-01 09:56:00,106.385,106.405,106.375,106.4,369500000.0
2008-02-01 09:57:00,106.4,106.425,106.4,106.425,236300000.0
2008-02-01 09:58:00,106.425,106.45,106.42,106.44,110500000.0
2008-02-01 09:59:00,106.44,106.455,106.43,106.435,112500000.0
2008-02-01 10:00:00,106.435,106.435,106.385,106.395,371000000.0
2008-02-01 10:01:00,106.39,106.4,106.385,106.4,324800000.0
2008-02-01 10:02:00,106.4,106.42,106.39,106.42,106400000.0
2008-02-01 10:03:00,106.42,106.47,106.42,106.44,210699999.0
2008-02-01 10:04:00,106.44,106.465,106.425,106.425,697100000.0
2008-02-01 10:05:00,106.43,106.44,106.415,106.43,224900001.0
2008-02-01 10:06:00,106.43,106.43,106.405,106.415,445200000.0
2008-02-01 10:07:00,106.42,106.425,106.395,106.415,1069499968.0
2008-02-01 10:08:00,106.415,106.415,106.385,106.405,690900002.0
2008-02-01 10:09:00,106.405,106.415,106.385,106.415,592000000.0
2008-02-01 10:10:00,106.415,106.445,106.405,106.435,638200000.0
2008-02-01 10:11:00,106.435,106.445,106.425,106.435,453600000.0
2008-02-01 10:12:00,106.435,106.445,106.41,106.435,1003500000.0
2008-02-01 10:13:00,106.435,106.5,106.42,106.5,1140499992.0
2008-02-01 10:14:00,106.5,106.505,106.465,106.485,897200001.0
2008-02-01 10:15:00,106.485,106.495,106.445,106.445,1073199998.0
2008-02-01 10:16:00,106.445,106.47,106.44,106.465,151000000.0
2008-02-01 10:17:00,106.46,106.49,106.455,106.48,646000000.0
2008-02-01 10:18:00,106.48,106.485,106.465,106.47,110400000.0
2008-02-01 10:19:00,106.47,106.48,106.46,106.46,98500000.0
2008-02-01 10:20:00,106.46,106.48,106.455,106.47,416200001.0
2008-02-01 10:21:00,106.47,106.49,106.465,106.485,281700000.0
2008-02-01 10:22:00,106.485,106.49,106.475,106.485,132900000.0
2008-02-01 10:23:00,106.49,106.49,106.475,106.48,113600000.0
2008-02-01 10:24:00,106.48,106.48,106.475,106.475,122000000.0
2008-02-01 10:25:00,106.475,106.48,106.475,106.48,270600000.0
2008-02-01 10:26:00,106.48,106.48,106.465,106.465,118800000.0
2008-02-01 10:27:00,106.465,106.495,106.465,106.48,294700000.0
2008-02-01 10:28:00,106.49,106.53,106.48,106.51,529599998.0
2008-02-01 10:29:00,106.51,106.515,106.485,106.49,876499991.0
2008-02-01 10:30:00,106.49,106.505,106.49,106.505,677199993.0
2008-02-01 10:31:00,106.505,106.505,106.485,106.49,294800000.0
2008-02-01 10:32:00,106.49,106.505,106.475,106.495,1705900020.0
2008-02-01 10:33:00,106.495,106.495,106.48,106.495,341899997.0
2008-02-01 10:34:00,106.495,106.5,106.475,106.495,428400000.0
2008-02-01 10:35:00,106.49,106.505,106.485,106.5,487700002.0
2008-02-01 10:36:00,106.505,106.505,106.485,106.485,1273900002.0
2008-02-01 10:37:00,106.485,106.485,106.455,106.465,1213500000.0
2008-02-01 10:38:00,106.47,106.47,106.45,106.455,1874499992.0
2008-02-01 10:39:00,106.42,106.43,106.4,106.4,647100001.0
2008-02-01 10:40:00,106.465,106.48,106.46,106.46,647100001.0
2008-02-01 10:41:00,106.455,106.465,106.45,106.455,1878400000.0
2008-02-01 10:42:00,106.455,106.455,106.41,106.43,1788300000.0
2008-02-01 10:43:00,106.43,106.475,106.43,106.455,1793900008.0
2008-02-01 10:44:00,106.455,106.465,106.44,106.445,891500000.0
2008-02-01 10:45:00,106.44,106.455,106.435,106.435,1690600020.0
2008-02-01 10:46:00,106.39,106.4,106.39,106.39,1097200000.0
2008-02-01 10:47:00,106.42,106.425,106.395,106.41,1097200000.0
2008-02-01 10:48:00,106.41,106.41,106.4,106.405,874400000.0
2008-02-01 10:49:00,106.405,106.415,106.395,106.41,741000001.0
2008-02-01 10:50:00,106.41,106.42,106.4,106.415,193000000.0
2008-02-01 10:51:00,106.415,106.47,106.41,106.465,282500003.0
2008-02-01 10:52:00,106.465,106.465,106.43,106.435,150200000.0
2008-02-01 10:53:00,106.435,106.44,106.43,106.43,147100000.0
2008-02-01 10:54:00,106.43,106.43,106.415,106.425,1016300000.0
2008-02-01 10:55:00,106.425,106.43,106.415,106.43,1047500000.0
2008-02-01 10:56:00,106.43,106.435,106.425,106.43,299400000.0
2008-02-01 10:57:00,106.43,106.435,106.42,106.42,316500000.0
2008-02-01 10:58:00,106.42,106.435,106.42,106.425,774900000.0
2008-02-01 10:59:00,106.425,106.43,106.42,106.43,124800000.0
2008-02-01 11:00:00,106.43,106.43,106.415,106.425,1206999998.0
2008-02-01 11:01:00,106.425,106.445,106.42,106.445,1363600004.0
2008-02-01 11:02:00,106.445,106.455,106.435,106.445,1499900005.0
2008-02-01 11:03:00,106.4,106.4,106.39,106.39,1976600017.0
2008-02-01 11:04:00,106.45,106.45,106.415,106.425,1976600017.0
2008-02-01 11:05:00,106.39,106.39,106.38,106.38,1679899978.0
2008-02-01 11:06:00,106.41,106.425,106.385,106.385,1679899978.0
2008-02-01 11:07:00,106.4,106.4,106.39,106.4,1172799996.0
2008-02-01 11:08:00,106.415,106.425,106.395,106.4,1172799996.0
2008-02-01 11:09:00,106.405,106.42,106.395,106.395,2015900023.0
2008-02-01 11:10:00,106.4,106.41,106.39,106.405,1587200000.0
2008-02-01 11:11:00,106.41,106.46,106.4,106.46,795900000.0
2008-02-01 11:12:00,106.46,106.47,106.45,106.465,849199998.0
2008-02-01 11:13:00,106.465,106.48,106.455,106.47,1242400004.0
2008-02-01 11:14:00,106.47,106.475,106.455,106.465,1355899996.0
2008-02-01 11:15:00,106.465,106.47,106.455,106.455,1466300000.0
2008-02-01 11:16:00,106.32,106.33,106.31,106.32,2044000010.0
2008-02-01 11:17:00,106.455,106.47,106.445,106.46,2044000010.0
2008-02-01 11:18:00,106.46,106.475,106.45,106.455,458000000.0
2008-02-01 11:19:00,106.455,106.47,106.45,106.465,1186400000.0
2008-02-01 11:20:00,106.465,106.47,106.455,106.47,2073299995.0
2008-02-01 11:21:00,106.47,106.5,106.465,106.5,283900000.0
2008-02-01 11:22:00,106.5,106.51,106.495,106.505,1861300000.0
2008-02-01 11:23:00,106.505,106.52,106.49,106.505,624100000.0
2008-02-01 11:24:00,106.505,106.53,106.5,106.52,231300000.0
2008-02-01 11:25:00,106.52,106.54,106.515,106.52,638200000.0
2008-02-01 11:26:00,106.52,106.52,106.46,106.475,452800000.0
2008-02-01 11:27:00,106.475,106.475,106.455,106.46,381900000.0
2008-02-01 11:28:00,106.46,106.46,106.45,106.46,289500000.0
2008-02-01 11:29:00,106.46,106.465,106.45,106.46,158900000.0
2008-02-01 11:30:00,106.46,106.49,106.46,106.475,577600000.0
2008-02-01 11:31:00,106.475,106.48,106.455,106.47,260300000.0
2008-02-01 11:32:00,106.47,106.48,106.46,106.47,398600000.0
2008-02-01 11:33:00,106.47,106.48,106.465,106.47,392000000.0
2008-02-01 11:34:00,106.47,106.475,106.46,106.465,347200000.0
2008-02-01 11:35:00,106.465,106.465,106.46,106.465,306800000.0
2008-02-01 11:36:00,106.46,106.465,106.43,106.44,452300001.0
2008-02-01 11:37:00,106.44,106.45,106.435,106.44,520000002.0
2008-02-01 11:38:00,106.435,106.45,106.435,106.445,638500000.0
2008-02-01 11:39:00,106.445,106.45,106.42,106.425,206200000.0
2008-02-01 11:40:00,106.425,106.445,106.42,106.43,205700000.0
2008-02-01 11:41:00,106.43,106.43,106.405,106.415,305700000.0
2008-02-01 11:42:00,106.415,106.42,106.405,106.415,418900000.0
2008-02-01 11:43:00,106.415,106.42,106.39,106.415,664900000.0
2008-02-01 11:44:00,106.415,106.425,106.395,106.4,589599998.0
2008-02-01 11:45:00,106.405,106.42,106.385,106.42,566100006.0
2008-02-01 11:46:00,106.42,106.425,106.405,106.405,142400000.0
2008-02-01 11:47:00,106.405,106.41,106.4,106.41,122200000.0
2008-02-01 11:48:00,106.41,106.41,106.4,106.405,152500000.0
2008-02-01 11:49:00,106.405,106.42,106.395,106.42,639100000.0
2008-02-01 11:50:00,106.42,106.42,106.41,106.415,445200000.0
2008-02-01 11:51:00,106.42,106.425,106.41,106.42,1029200026.0
2008-02-01 11:52:00,106.42,106.425,106.405,106.42,1836500000.0
2008-02-01 11:53:00,106.425,106.45,106.41,106.43,415700001.0
2008-02-01 11:54:00,106.43,106.43,106.42,106.43,283700000.0
2008-02-01 11:55:00,106.43,106.43,106.41,106.425,305200000.0
2008-02-01 11:56:00,106.425,106.435,106.42,106.42,284000000.0
2008-02-01 11:57:00,106.42,106.425,106.415,106.425,289600002.0
2008-02-01 11:58:00,106.415,106.42,106.38,106.385,1170899998.0
2008-02-01 11:59:00,106.39,106.41,106.38,106.405,1087000003.0
2008-02-01 12:00:00,106.405,106.42,106.39,106.395,1574900011.0
2008-02-01 12:01:00,106.395,106.405,106.39,106.4,141600000.0
2008-02-01 12:02:00,106.4,106.415,106.395,106.41,1161800014.0
2008-02-01 12:03:00,106.41,106.425,106.41,106.41,227500000.0
2008-02-01 12:04:00,106.41,106.41,106.4,106.4,159100000.0
2008-02-01 12:05:00,106.4,106.41,106.4,106.4,182300000.0
2008-02-01 12:06:00,106.4,106.415,106.385,106.415,942599993.0
2008-02-01 12:07:00,106.415,106.425,106.41,106.42,448300000.0
2008-02-01 12:08:00,106.42,106.43,106.41,106.43,1954800000.0
2008-02-01 12:09:00,106.43,106.435,106.415,106.415,161900000.0
2008-02-01 12:10:00,106.415,106.415,106.385,106.41,177200000.0
2008-02-01 12:11:00,106.41,106.415,106.405,106.415,410700000.0
2008-02-01 12:12:00,106.415,106.415,106.39,106.4,515200000.0
2008-02-01 12:13:00,106.4,106.42,106.385,106.385,170000000.0
2008-02-01 12:14:00,106.385,106.385,106.35,106.365,564699999.0
2008-02-01 12:15:00,106.365,106.37,106.325,106.33,185900000.0
2008-02-01 12:16:00,106.33,106.35,106.325,106.34,361700001.0
2008-02-01 12:17:00,106.34,106.365,106.335,106.36,897400007.0
2008-02-01 12:18:00,106.36,106.36,106.33,106.33,188100000.0
2008-02-01 12:19:00,106.33,106.35,106.32,106.325,593699999.0
2008-02-01 12:20:00,106.325,106.325,106.28,106.31,1029000002.0
2008-02-01 12:21:00,106.34,106.35,106.34,106.34,1442099992.0
2008-02-01 12:22:00,106.325,106.34,106.295,106.305,1442099992.0
2008-02-01 12:23:00,106.305,106.335,106.295,106.325,974800031.0
2008-02-01 12:24:00,106.325,106.335,106.3,106.32,140900000.0
2008-02-01 12:25:00,106.32,106.33,106.31,106.32,710200000.0
2008-02-01 12:26:00,106.32,106.35,106.305,106.33,1576600013.0
2008-02-01 12:27:00,106.325,106.345,106.32,106.34,1597999979.0
2008-02-01 12:28:00,106.34,106.35,106.33,106.33,188700000.0
2008-02-01 12:29:00,106.33,106.345,106.33,106.34,163600000.0
2008-02-01 12:30:00,106.34,106.345,106.325,106.325,1654800000.0
2008-02-01 12:31:00,106.325,106.33,106.325,106.33,1253100000.0
2008-02-01 12:32:00,106.33,106.34,106.33,106.33,111300000.0
2008-02-01 12:33:00,106.33,106.345,106.325,106.34,421100000.0
2008-02-01 12:34:00,106.34,106.35,106.305,106.325,572800000.0
2008-02-01 12:35:00,106.325,106.335,106.31,106.33,153000000.0
2008-02-01 12:36:00,106.33,106.34,106.32,106.32,255299999.0
2008-02-01 12:37:00,106.43,106.47,106.42,106.44,315000004.0
2008-02-01 12:38:00,106.32,106.34,106.315,106.33,315000004.0
2008-02-01 12:39:00,106.33,106.34,106.315,106.34,219500000.0
2008-02-01 12:40:00,106.34,106.34,106.305,106.34,244200000.0
2008-02-01 12:41:00,106.43,106.44,106.41,106.43,1293300000.0
2008-02-01 12:42:00,106.335,106.34,106.33,106.34,1293300000.0
2008-02-01 12:43:00,106.345,106.36,106.33,106.355,1335699982.0
2008-02-01 12:44:00,106.36,106.38,106.355,106.355,1539299994.0
2008-02-01 12:45:00,106.355,106.355,106.34,106.35,250900000.0
2008-02-01 12:46:00,106.35,106.35,106.34,106.345,269448000.0
2008-02-01 12:47:00,106.345,106.35,106.335,106.345,604499996.0
2008-02-01 12:48:00,106.345,106.355,106.34,106.345,245300000.0
2008-02-01 12:49:00,106.34,106.365,106.335,106.35,757700001.0
2008-02-01 12:50:00,106.35,106.36,106.345,106.35,995000000.0
2008-02-01 12:51:00,106.35,106.37,106.34,106.37,217000000.0
2008-02-01 12:52:00,106.37,106.39,106.37,106.37,213900000.0
2008-02-01 12:53:00,106.45,106.45,106.39,106.44,1297700001.0
2008-02-01 12:54:00,106.37,106.37,106.34,106.345,1297700001.0
2008-02-01 12:55:00,106.34,106.355,106.335,106.355,601400001.0
2008-02-01 12:56:00,106.355,106.37,106.345,106.355,366100001.0
2008-02-01 12:57:00,106.355,106.37,106.34,106.34,161600000.0
2008-02-01 12:58:00,106.34,106.35,106.33,106.35,1083900000.0
2008-02-01 12:59:00,106.35,106.36,106.335,106.335,143900000.0
2008-02-01 13:00:00,106.335,106.36,106.335,106.36,231700000.0
2008-02-01 13:01:00,106.36,106.365,106.34,106.34,176100000.0
2008-02-01 13:02:00,106.34,106.34,106.33,106.33,347100000.0
2008-02-01 13:03:00,106.335,106.345,106.325,106.34,1494699988.0
2008-02-01 13:04:00,106.34,106.34,106.33,106.33,266300000.0
2008-02-01 13:05:00,106.335,106.34,106.32,106.335,477199999.0
2008-02-01 13:06:00,106.335,106.335,106.315,106.32,523699997.0
2008-02-01 13:07:00,106.32,106.33,106.305,106.33,1592299974.0
2008-02-01 13:08:00,106.33,106.33,106.315,106.325,708300003.0
2008-02-01 13:09:00,106.325,106.33,106.305,106.325,1220999993.0
2008-02-01 13:10:00,106.325,106.33,106.315,106.33,546699998.0
2008-02-01 13:11:00,106.325,106.365,106.32,106.355,728900000.0
2008-02-01 13:12:00,106.355,106.355,106.335,106.35,498500002.0
2008-02-01 13:13:00,106.35,106.35,106.335,106.35,219700000.0
2008-02-01 13:14:00,106.35,106.355,106.345,106.355,450500000.0
2008-02-01 13:15:00,106.355,106.375,106.35,106.36,471800000.0
2008-02-01 13:16:00,106.36,106.375,106.355,106.37,1395499984.0
2008-02-01 13:17:00,106.37,106.37,106.36,106.36,725100000.0
2008-02-01 13:18:00,106.36,106.37,106.355,106.37,593400000.0
2008-02-01 13:19:00,106.37,106.38,106.36,106.365,163300000.0
2008-02-01 13:20:00,106.365,106.37,106.36,106.365,114700000.0
2008-02-01 13:21:00,106.365,106.365,106.35,106.355,131400000.0
2008-02-01 13:22:00,106.355,106.36,106.345,106.35,665700000.0
2008-02-01 13:23:00,106.345,106.38,106.345,106.38,512000000.0
2008-02-01 13:24:00,106.38,106.38,106.355,106.365,1128500034.0
2008-02-01 13:25:00,106.355,106.375,106.35,106.355,1849600042.0
2008-02-01 13:26:00,106.36,106.36,106.345,106.355,1489000000.0
2008-02-01 13:27:00,106.355,106.355,106.34,106.34,1842900000.0
2008-02-01 13:28:00,106.34,106.34,106.325,106.335,454500000.0
2008-02-01 13:29:00,106.335,106.34,106.325,106.34,308600001.0
2008-02-01 13:30:00,106.34,106.4,106.335,106.4,149400000.0
2008-02-01 13:31:00,106.4,106.48,106.4,106.455,506400002.0
2008-02-01 13:32:00,106.455,106.515,106.445,106.485,841500000.0
2008-02-01 13:33:00,106.485,106.51,106.48,106.5,465600000.0
2008-02-01 13:34:00,106.505,106.51,106.44,106.465,801300001.0
2008-02-01 13:35:00,106.475,106.475,106.37,106.425,511600001.0
2008-02-01 13:36:00,106.425,106.465,106.42,106.435,597199999.0
2008-02-01 13:37:00,106.435,106.48,106.435,106.45,893699995.0
2008-02-01 13:38:00,106.45,106.48,106.44,106.475,488900000.0
2008-02-01 13:39:00,106.48,106.485,106.445,106.465,623900001.0
2008-02-01 13:40:00,106.465,106.475,106.44,106.44,344500000.0
2008-02-01 13:41:00,106.425,106.45,106.42,106.445,181100000.0
2008-02-01 13:42:00,106.445,106.445,106.415,106.415,220600000.0
2008-02-01 13:43:00,106.415,106.45,106.395,106.395,304200000.0
2008-02-01 13:44:00,106.4,106.425,106.39,106.415,449399998.0
2008-02-01 13:45:00,106.415,106.425,106.405,106.42,400600000.0
2008-02-01 13:46:00,106.42,106.425,106.38,106.385,311900000.0
2008-02-01 13:47:00,106.385,106.43,106.385,106.43,459900000.0
2008-02-01 13:48:00,106.43,106.47,106.43,106.465,349000000.0
2008-02-01 13:49:00,106.465,106.465,106.425,106.435,815099999.0
2008-02-01 13:50:00,106.435,106.455,106.395,106.455,404500000.0
2008-02-01 13:51:00,106.455,106.47,106.44,106.455,481200000.0
2008-02-01 13:52:00,106.465,106.47,106.45,106.47,1096300000.0
2008-02-01 13:53:00,106.47,106.47,106.395,106.445,198500000.0
2008-02-01 13:54:00,106.44,106.47,106.44,106.465,382500000.0
2008-02-01 13:55:00,106.465,106.475,106.455,106.475,151599999.0
2008-02-01 13:56:00,106.47,106.485,106.455,106.48,1582000003.0
2008-02-01 13:57:00,106.475,106.48,106.465,106.48,1518300003.0
2008-02-01 13:58:00,106.48,106.54,106.48,106.535,237200000.0
2008-02-01 13:59:00,106.535,106.555,106.475,106.5,244700000.0
2008-02-01 14:00:00,106.5,106.515,106.48,106.5,151500000.0
2008-02-01 14:01:00,106.505,106.53,106.49,106.49,197800000.0
2008-02-01 14:02:00,106.49,106.495,106.47,106.475,181700000.0
2008-02-01 14:03:00,106.475,106.5,106.465,106.465,310600000.0
2008-02-01 14:04:00,106.465,106.47,106.44,106.455,775299999.0
2008-02-01 14:05:00,106.455,106.465,106.45,106.455,519000000.0
2008-02-01 14:06:00,106.455,106.49,106.45,106.49,907700000.0
2008-02-01 14:07:00,106.49,106.49,106.475,106.475,120400000.0
2008-02-01 14:08:00,106.475,106.475,106.46,106.46,110800000.0
2008-02-01 14:09:00,106.46,106.47,106.45,106.45,144000000.0
2008-02-01 14:10:00,106.45,106.46,106.415,106.42,382600000.0
2008-02-01 14:11:00,106.42,106.45,106.42,106.45,241300000.0
2008-02-01 14:12:00,106.45,106.52,106.445,106.495,771300000.0
2008-02-01 14:13:00,106.495,106.51,106.475,106.505,205600000.0
2008-02-01 14:14:00,106.505,106.51,106.485,106.485,190500000.0
2008-02-01 14:15:00,106.485,106.485,106.47,106.475,167600000.0
2008-02-01 14:16:00,106.475,106.485,106.47,106.485,240600000.0
2008-02-01 14:17:00,106.485,106.51,106.48,106.495,847799992.0
2008-02-01 14:18:00,106.495,106.53,106.495,106.52,837600010.0
2008-02-01 14:19:00,106.52,106.525,106.48,106.515,462600000.0
2008-02-01 14:20:00,106.515,106.515,106.485,106.49,189000000.0
2008-02-01 14:21:00,106.49,106.49,106.48,106.49,1198900000.0
2008-02-01 14:22:00,106.49,106.5,106.465,106.465,567400000.0
2008-02-01 14:23:00,106.465,106.495,106.46,106.48,667499998.0
2008-02-01 14:24:00,106.48,106.49,106.45,106.45,689499998.0
2008-02-01 14:25:00,106.46,106.46,106.43,106.455,586800000.0
2008-02-01 14:26:00,106.455,106.515,106.435,106.515,134700000.0
2008-02-01 14:27:00,106.515,106.525,106.47,106.485,518600001.0
2008-02-01 14:28:00,106.485,106.58,106.485,106.555,614800001.0
2008-02-01 14:29:00,106.555,106.6,106.52,106.585,1180299999.0
2008-02-01 14:30:00,106.585,106.585,106.53,106.53,270200000.0
2008-02-01 14:31:00,106.53,106.55,106.525,106.53,702099999.0
2008-02-01 14:32:00,106.53,106.56,106.53,106.555,396500000.0
2008-02-01 14:33:00,106.555,106.56,106.525,106.555,620900000.0
2008-02-01 14:34:00,106.555,106.585,106.555,106.585,194700000.0
2008-02-01 14:35:00,106.585,106.63,106.58,106.605,197100000.0
2008-02-01 14:36:00,106.61,106.615,106.58,106.6,480600001.0
2008-02-01 14:37:00,106.6,106.6,106.555,106.565,597200000.0
2008-02-01 14:38:00,106.565,106.575,106.54,106.54,380000000.0
2008-02-01 14:39:00,106.54,106.57,106.54,106.57,396600000.0
2008-02-01 14:40:00,106.57,106.62,106.56,106.61,683999991.0
2008-02-01 14:41:00,106.605,106.635,106.6,106.62,231700000.0
2008-02-01 14:42:00,106.62,106.635,106.59,106.615,825100002.0
2008-02-01 14:43:00,106.615,106.62,106.6,106.615,271600000.0
2008-02-01 14:44:00,106.615,106.615,106.59,106.605,258100000.0
2008-02-01 14:45:00,106.605,106.625,106.605,106.61,751299998.0
2008-02-01 14:46:00,106.61,106.62,106.61,106.615,1802899995.0
2008-02-01 14:47:00,106.615,106.62,106.61,106.61,946099999.0
2008-02-01 14:48:00,106.61,106.62,106.605,106.62,222501738.0
2008-02-01 14:49:00,106.62,106.62,106.58,106.59,430000002.0
2008-02-01 14:50:00,106.59,106.65,106.58,106.64,207600000.0
2008-02-01 14:51:00,106.64,106.66,106.63,106.65,875400000.0
2008-02-01 14:52:00,106.65,106.67,106.65,106.655,2042700003.0
2008-02-01 14:53:00,106.655,106.67,106.625,106.65,909900009.0
2008-02-01 14:54:00,106.65,106.66,106.64,106.655,459900000.0
2008-02-01 14:55:00,106.66,106.67,106.65,106.665,278000000.0
2008-02-01 14:56:00,106.66,106.68,106.655,106.665,674500000.0
2008-02-01 14:57:00,106.67,106.69,106.665,106.69,217700000.0
2008-02-01 14:58:00,106.69,106.69,106.68,106.68,126000000.0
2008-02-01 14:59:00,106.68,106.685,106.68,106.685,103300000.0
2008-02-01 15:00:00,106.685,106.69,106.67,106.675,176300000.0
2008-02-01 15:01:00,106.675,106.685,106.66,106.675,1174799995.0
2008-02-01 15:02:00,106.68,106.7,106.675,106.7,984800014.0
2008-02-01 15:03:00,106.695,106.7,106.67,106.675,311600000.0
2008-02-01 15:04:00,106.675,106.675,106.65,106.66,588200000.0
2008-02-01 15:05:00,106.66,106.66,106.625,106.63,161800000.0
2008-02-01 15:06:00,106.63,106.63,106.61,106.63,197500000.0
2008-02-01 15:07:00,106.63,106.645,106.62,106.64,418699997.0
2008-02-01 15:08:00,106.64,106.65,106.63,106.63,106000000.0
2008-02-01 15:09:00,106.63,106.63,106.555,106.57,171700000.0
2008-02-01 15:10:00,106.57,106.57,106.495,106.525,224400000.0
2008-02-01 15:11:00,106.52,106.53,106.495,106.5,440400000.0
2008-02-01 15:12:00,106.495,106.52,106.485,106.495,535600000.0
2008-02-01 15:13:00,106.495,106.51,106.49,106.495,393900000.0
2008-02-01 15:14:00,106.5,106.5,106.46,106.46,543500000.0
2008-02-01 15:15:00,106.46,106.52,106.455,106.515,134900000.0
2008-02-01 15:16:00,106.515,106.525,106.495,106.5,851000002.0
2008-02-01 15:17:00,106.5,106.51,106.49,106.49,171700000.0
2008-02-01 15:18:00,106.49,106.54,106.48,106.52,455500000.0
2008-02-01 15:19:00,106.52,106.52,106.48,106.5,432299999.0
2008-02-01 15:20:00,106.5,106.5,106.465,106.48,409200000.0
2008-02-01 15:21:00,106.48,106.53,106.465,106.525,717000000.0
2008-02-01 15:22:00,106.525,106.53,106.47,106.47,225400000.0
2008-02-01 15:23:00,106.475,106.5,106.47,106.485,615399998.0
2008-02-01 15:24:00,106.485,106.54,106.475,106.54,710799999.0
2008-02-01 15:25:00,106.54,106.55,106.485,106.535,226500000.0
2008-02-01 15:26:00,106.545,106.585,106.535,106.555,986599998.0
2008-02-01 15:27:00,106.56,106.66,106.555,106.65,823000001.0
2008-02-01 15:28:00,106.65,106.685,106.625,106.655,867100003.0
2008-02-01 15:29:00,106.655,106.705,106.605,106.625,1157303048.0
2008-02-01 15:30:00,106.625,106.625,105.875,106.055,500920568.0
2008-02-01 15:31:00,106.055,106.1,106.0,106.1,890700000.0
2008-02-01 15:32:00,106.095,106.12,105.98,106.105,618900000.0
2008-02-01 15:33:00,106.105,106.105,106.01,106.055,260700000.0
2008-02-01 15:34:00,106.055,106.055,105.885,105.885,562300002.0
2008-02-01 15:35:00,105.895,105.895,105.79,105.82,754399999.0
2008-02-01 15:36:00,105.82,105.86,105.795,105.835,326700000.0
2008-02-01 15:37:00,105.835,105.98,105.835,105.95,159988871.0
2008-02-01 15:38:00,105.95,106.06,105.935,105.975,115800000.0
2008-02-01 15:39:00,105.975,105.98,105.895,105.92,94900000.0
2008-02-01 15:40:00,105.92,105.98,105.9,105.98,82300000.0
2008-02-01 15:41:00,105.98,105.98,105.87,105.87,78700000.0
2008-02-01 15:42:00,105.87,105.92,105.865,105.9,88000000.0
2008-02-01 15:43:00,105.895,105.96,105.895,105.93,85900000.0
2008-02-01 15:44:00,105.93,105.94,105.755,105.77,257300000.0
2008-02-01 15:45:00,105.77,105.84,105.765,105.765,245731518.0
2008-02-01 15:46:00,105.765,105.81,105.76,105.8,104600000.0
2008-02-01 15:47:00,105.8,105.81,105.775,105.79,353400000.0
2008-02-01 15:48:00,105.79,105.84,105.78,105.82,290300000.0
2008-02-01 15:49:00,105.82,105.93,105.82,105.89,316600001.0
2008-02-01 15:50:00,105.89,105.94,105.885,105.89,271300000.0
2008-02-01 15:51:00,105.89,105.975,105.88,105.97,142200000.0
2008-02-01 15:52:00,105.965,106.02,105.93,106.02,150100000.0
2008-02-01 15:53:00,106.02,106.03,105.975,105.99,742299999.0
2008-02-01 15:54:00,105.99,106.0,105.96,105.99,334300000.0
2008-02-01 15:55:00,105.985,105.995,105.955,105.96,1031700000.0
2008-02-01 15:56:00,105.955,105.97,105.935,105.95,740099999.0
2008-02-01 15:57:00,105.95,105.98,105.93,105.95,150700000.0
2008-02-01 15:58:00,105.95,105.95,105.91,105.915,183500000.0
2008-02-01 15:59:00,105.915,105.94,105.88,105.905,562500000.0
2008-02-01 16:00:00,105.91,105.925,105.88,105.895,268400000.0
2008-02-01 16:01:00,105.895,105.965,105.895,105.95,516100000.0
2008-02-01 16:02:00,105.95,105.97,105.895,105.93,946899997.0
2008-02-01 16:03:00,105.93,105.95,105.885,105.95,785783707.0
2008-02-01 16:04:00,105.95,105.95,105.855,105.895,169100000.0
2008-02-01 16:05:00,105.88,105.9,105.85,105.895,456799999.0
2008-02-01 16:06:00,105.9,105.93,105.89,105.92,210400000.0
2008-02-01 16:07:00,105.92,105.93,105.875,105.925,648200000.0
2008-02-01 16:08:00,105.925,105.95,105.87,105.885,331699996.0
2008-02-01 16:09:00,105.885,105.93,105.875,105.905,1573999986.0
2008-02-01 16:10:00,105.905,105.955,105.905,105.955,1430900031.0
2008-02-01 16:11:00,105.955,105.985,105.92,105.97,351300001.0
2008-02-01 16:12:00,105.97,106.05,105.96,106.035,493200000.0
2008-02-01 16:13:00,106.035,106.04,105.975,105.985,317700000.0
2008-02-01 16:14:00,105.985,105.995,105.965,105.98,435200000.0
2008-02-01 16:15:00,105.985,106.04,105.96,106.03,187700000.0
2008-02-01 16:16:00,106.03,106.11,106.005,106.105,292300000.0
2008-02-01 16:17:00,106.11,106.15,106.09,106.09,306200000.0
2008-02-01 16:18:00,106.085,106.09,105.985,106.055,661395433.0
2008-02-01 16:19:00,106.055,106.065,106.045,106.06,133400000.0
2008-02-01 16:20:00,106.06,106.13,106.06,106.105,221200000.0
2008-02-01 16:21:00,106.1,106.14,106.085,106.135,111300000.0
2008-02-01 16:22:00,106.135,106.17,106.105,106.135,99600000.0
2008-02-01 16:23:00,106.135,106.225,106.105,106.205,568800001.0
2008-02-01 16:24:00,106.205,106.275,106.195,106.195,672600001.0
2008-02-01 16:25:00,106.195,106.21,106.145,106.16,883000000.0
2008-02-01 16:26:00,106.16,106.24,106.145,106.21,102600000.0
2008-02-01 16:27:00,106.21,106.215,106.15,106.155,382700000.0
2008-02-01 16:28:00,106.155,106.2,106.155,106.195,411700000.0
2008-02-01 16:29:00,106.19,106.2,106.155,106.155,291400000.0
2008-02-01 16:30:00,106.16,106.16,106.1,106.13,490600002.0
2008-02-01 16:31:00,106.13,106.185,106.12,106.185,134300000.0
2008-02-01 16:32:00,106.185,106.225,106.175,106.205,649099995.0
2008-02-01 16:33:00,106.205,106.26,106.195,106.225,453299992.0
2008-02-01 16:34:00,106.225,106.24,106.19,106.2,982600000.0
2008-02-01 16:35:00,106.2,106.205,106.155,106.165,135500000.0
2008-02-01 16:36:00,106.165,106.165,106.085,106.155,332700000.0
2008-02-01 16:37:00,106.155,106.27,106.155,106.23,475799998.0
2008-02-01 16:38:00,106.235,106.305,106.21,106.29,569000000.0
2008-02-01 16:39:00,106.285,106.29,106.24,106.24,299800000.0
2008-02-01 16:40:00,106.24,106.25,106.185,106.19,310900000.0
2008-02-01 16:41:00,106.19,106.23,106.175,106.195,150600000.0
2008-02-01 16:42:00,106.195,106.215,106.17,106.18,279700000.0
2008-02-01 16:43:00,106.175,106.24,106.17,106.235,234800000.0
2008-02-01 16:44:00,106.235,106.235,106.19,106.215,755899999.0
2008-02-01 16:45:00,106.215,106.26,106.175,106.26,235900000.0
2008-02-01 16:46:00,106.26,106.36,106.255,106.335,184500000.0
2008-02-01 16:47:00,106.335,106.38,106.31,106.355,380600000.0
2008-02-01 16:48:00,106.35,106.35,106.31,106.345,395600000.0
2008-02-01 16:49:00,106.345,106.35,106.255,106.28,602000000.0
2008-02-01 16:50:00,106.28,106.3,106.27,106.27,204600000.0
2008-02-01 16:51:00,106.275,106.295,106.27,106.285,363300000.0
2008-02-01 16:52:00,106.29,106.33,106.28,106.325,291300000.0
2008-02-01 16:53:00,106.33,106.34,106.285,106.285,380300000.0
2008-02-01 16:54:00,106.285,106.295,106.26,106.295,667999997.0
2008-02-01 16:55:00,106.295,106.31,106.265,106.27,147300000.0
2008-02-01 16:56:00,106.265,106.295,106.26,106.29,150000000.0
2008-02-01 16:57:00,106.29,106.3,106.235,106.26,178600000.0
2008-02-01 16:58:00,106.26,106.28,106.25,106.27,175200000.0
2008-02-01 16:59:00,106.27,106.295,106.2,106.215,649525269.0
2008-02-01 17:00:00,106.215,106.62,106.215,106.57,565400000.0
2008-02-01 17:01:00,106.555,106.7,106.55,106.675,404600001.0
2008-02-01 17:02:00,106.675,106.7,106.565,106.64,268400000.0
2008-02-01 17:03:00,106.635,106.68,106.585,106.595,383100000.0
2008-02-01 17:04:00,106.6,106.6,106.56,106.575,464100000.0
2008-02-01 17:05:00,106.57,106.595,106.53,106.59,300100000.0
2008-02-01 17:06:00,106.6,106.72,106.595,106.72,307193636.0
2008-02-01 17:07:00,106.725,106.735,106.645,106.65,608999999.0
2008-02-01 17:08:00,106.65,106.7,106.645,106.68,371200001.0
2008-02-01 17:09:00,106.675,106.705,106.64,106.64,331100000.0
2008-02-01 17:10:00,106.645,106.67,106.58,106.585,337000000.0
2008-02-01 17:11:00,106.585,106.615,106.56,106.595,683700002.0
2008-02-01 17:12:00,106.6,106.655,106.55,106.6,199400000.0
2008-02-01 17:13:00,106.6,106.645,106.565,106.635,1831900003.0
2008-02-01 17:14:00,106.635,106.65,106.57,106.575,187100000.0
2008-02-01 17:15:00,106.565,106.64,106.56,106.63,203300000.0
2008-02-01 17:16:00,106.64,106.64,106.575,106.58,319999999.0
2008-02-01 17:17:00,106.585,106.595,106.515,106.555,812899997.0
2008-02-01 17:18:00,106.55,106.61,106.55,106.595,792599995.0
2008-02-01 17:19:00,106.595,106.61,106.525,106.525,635500004.0
2008-02-01 17:20:00,106.52,106.555,106.46,106.46,349300000.0
2008-02-01 17:21:00,106.46,106.54,106.455,106.525,610600004.0
2008-02-01 17:22:00,106.525,106.555,106.465,106.465,272400000.0
2008-02-01 17:23:00,106.465,106.465,106.405,106.41,248400000.0
2008-02-01 17:24:00,106.41,106.445,106.38,106.445,866100002.0
2008-02-01 17:25:00,106.445,106.49,106.4,106.475,254902001.0
2008-02-01 17:26:00,106.475,106.49,106.425,106.435,607350002.0
2008-02-01 17:27:00,106.44,106.44,106.37,106.375,190700000.0
2008-02-01 17:28:00,106.375,106.41,106.37,106.4,1233999996.0
2008-02-01 17:29:00,106.4,106.44,106.37,106.38,268500002.0
2008-02-01 17:30:00,106.38,106.38,106.295,106.315,173800000.0
2008-02-01 17:31:00,106.315,106.32,106.18,106.195,380099999.0
2008-02-01 17:32:00,106.195,106.2,106.15,106.19,273400000.0
2008-02-01 17:33:00,106.19,106.3,106.18,106.285,556900000.0
2008-02-01 17:34:00,106.285,106.31,106.26,106.285,587400005.0
2008-02-01 17:35:00,106.285,106.33,106.27,106.33,315900001.0
2008-02-01 17:36:00,106.33,106.335,106.295,106.32,235799999.0
2008-02-01 17:37:00,106.32,106.35,106.305,106.305,223600000.0
2008-02-01 17:38:00,106.305,106.315,106.25,106.28,180600000.0
2008-02-01 17:39:00,106.275,106.32,106.275,106.295,406500000.0
2008-02-01 17:40:00,106.3,106.31,106.235,106.25,225000000.0
2008-02-01 17:41:00,106.25,106.29,106.24,106.24,137900000.0
2008-02-01 17:42:00,106.24,106.26,106.19,106.195,173900000.0
2008-02-01 17:43:00,106.195,106.24,106.195,106.215,384299999.0
2008-02-01 17:44:00,106.215,106.225,106.2,106.205,593699993.0
2008-02-01 17:45:00,106.205,106.205,106.155,106.19,215800000.0
2008-02-01 17:46:00,106.19,106.27,106.19,106.225,231700001.0
2008-02-01 17:47:00,106.23,106.305,106.215,106.29,427800000.0
2008-02-01 17:48:00,106.29,106.3,106.22,106.235,618800000.0
2008-02-01 17:49:00,106.23,106.3,106.21,106.285,132099999.0
2008-02-01 17:50:00,106.27,106.31,106.26,106.305,111900000.0
2008-02-01 17:51:00,106.305,106.33,106.3,106.31,160600000.0
2008-02-01 17:52:00,106.31,106.365,106.305,106.36,625500000.0
2008-02-01 17:53:00,106.36,106.43,106.355,106.41,134800000.0
2008-02-01 17:54:00,106.41,106.415,106.345,106.36,167200000.0
2008-02-01 17:55:00,106.36,106.36,106.275,106.315,832900000.0
2008-02-01 17:56:00,106.305,106.33,106.28,106.31,434899997.0
2008-02-01 17:57:00,106.315,106.33,106.31,106.325,106800000.0
2008-02-01 17:58:00,106.325,106.34,106.31,106.32,157900000.0
2008-02-01 17:59:00,106.325,106.33,106.23,106.24,283400000.0
2008-02-01 18:00:00,106.24,106.26,106.22,106.255,189600000.0
2008-02-01 18:01:00,106.255,106.27,106.25,106.265,121400000.0
2008-02-01 18:02:00,106.265,106.27,106.25,106.26,200800000.0
2008-02-01 18:03:00,106.26,106.325,106.26,106.315,638200000.0
2008-02-01 18:04:00,106.315,106.32,106.295,106.305,1532500001.0
2008-02-01 18:05:00,106.305,106.305,106.245,106.275,333400001.0
2008-02-01 18:06:00,106.28,106.29,106.255,106.26,710300000.0
2008-02-01 18:07:00,106.26,106.31,106.26,106.31,286200000.0
2008-02-01 18:08:00,106.31,106.315,106.27,106.27,76500000.0
2008-02-01 18:09:00,106.27,106.295,106.21,106.25,171399997.0
2008-02-01 18:10:00,106.245,106.255,106.21,106.24,216100000.0
2008-02-01 18:11:00,106.24,106.245,106.21,106.21,169100000.0
2008-02-01 18:12:00,106.21,106.265,106.21,106.25,772799999.0
2008-02-01 18:13:00,106.255,106.325,106.245,106.315,1406200000.0
2008-02-01 18:14:00,106.32,106.34,106.305,106.325,226800000.0
2008-02-01 18:15:00,106.32,106.36,106.315,106.355,100500000.0
2008-02-01 18:16:00,106.355,106.37,106.335,106.355,320100000.0
2008-02-01 18:17:00,106.35,106.355,106.32,106.34,331000000.0
2008-02-01 18:18:00,106.345,106.36,106.305,106.335,333800000.0
2008-02-01 18:19:00,106.335,106.35,106.315,106.315,154700000.0
2008-02-01 18:20:00,106.31,106.33,106.27,106.275,404100000.0
2008-02-01 18:21:00,106.275,106.3,106.255,106.3,184300000.0
2008-02-01 18:22:00,106.31,106.33,106.305,106.325,117400000.0
2008-02-01 18:23:00,106.325,106.36,106.325,106.34,156600000.0
2008-02-01 18:24:00,106.34,106.35,106.31,106.335,326599997.0
2008-02-01 18:25:00,106.335,106.37,106.33,106.365,144600000.0
2008-02-01 18:26:00,106.365,106.37,106.33,106.335,94000000.0
2008-02-01 18:27:00,106.335,106.355,106.33,106.35,137600000.0
2008-02-01 18:28:00,106.35,106.35,106.32,106.32,180100000.0
2008-02-01 18:29:00,106.32,106.34,106.28,106.28,172300000.0
2008-02-01 18:30:00,106.28,106.325,106.28,106.305,467299999.0
2008-02-01 18:31:00,106.305,106.305,106.28,106.3,160900000.0
2008-02-01 18:32:00,106.3,106.34,106.27,106.33,279300000.0
2008-02-01 18:33:00,106.33,106.34,106.3,106.31,704700004.0
2008-02-01 18:34:00,106.305,106.325,106.28,106.28,980499995.0
2008-02-01 18:35:00,106.28,106.29,106.26,106.27,287400000.0
2008-02-01 18:36:00,106.27,106.31,106.27,106.3,362500000.0
2008-02-01 18:37:00,106.3,106.325,106.3,106.32,322500000.0
2008-02-01 18:38:00,106.32,106.34,106.31,106.34,266300000.0
2008-02-01 18:39:00,106.34,106.36,106.335,106.34,258900001.0
2008-02-01 18:40:00,106.34,106.355,106.305,106.325,1000700004.0
2008-02-01 18:41:00,106.325,106.33,106.28,106.32,598900004.0
2008-02-01 18:42:00,106.32,106.34,106.31,106.325,242800000.0
2008-02-01 18:43:00,106.325,106.34,106.28,106.32,314100000.0
2008-02-01 18:44:00,106.325,106.365,106.31,106.365,314100000.0
2008-02-01 18:45:00,106.355,106.4,106.355,106.39,261800000.0
2008-02-01 18:46:00,106.39,106.4,106.365,106.38,277700001.0
2008-02-01 18:47:00,106.375,106.38,106.335,106.335,1325999997.0
2008-02-01 18:48:00,106.335,106.365,106.33,106.345,672100000.0
2008-02-01 18:49:00,106.34,106.345,106.305,106.33,755799999.0
2008-02-01 18:50:00,106.33,106.34,106.31,106.34,265400000.0
2008-02-01 18:51:00,106.33,106.35,106.31,106.32,224000000.0
2008-02-01 18:52:00,106.32,106.37,106.31,106.32,284600000.0
2008-02-01 18:53:00,106.32,106.33,106.31,106.33,199300000.0
2008-02-01 18:54:00,106.33,106.35,106.32,106.33,217900000.0
2008-02-01 18:55:00,106.33,106.35,106.325,106.335,1214900009.0
2008-02-01 18:56:00,106.335,106.34,106.295,106.335,1213699997.0
2008-02-01 18:57:00,106.335,106.345,106.3,106.31,621499999.0
2008-02-01 18:58:00,106.31,106.33,106.305,106.315,1519600000.0
2008-02-01 18:59:00,106.315,106.325,106.295,106.295,1570000002.0
2008-02-01 19:00:00,106.3,106.34,106.295,106.33,665699997.0
2008-02-01 19:01:00,106.33,106.35,106.325,106.33,1045300009.0
2008-02-01 19:02:00,106.325,106.33,106.3,106.32,404900000.0
2008-02-01 19:03:00,106.32,106.34,106.32,106.325,613700000.0
2008-02-01 19:04:00,106.33,106.36,106.325,106.36,1009000001.0
2008-02-01 19:05:00,106.36,106.36,106.325,106.34,375500000.0
2008-02-01 19:06:00,106.335,106.35,106.325,106.345,1366499996.0
2008-02-01 19:07:00,106.35,106.35,106.325,106.35,611400008.0
2008-02-01 19:08:00,106.35,106.35,106.335,106.34,652200000.0
2008-02-01 19:09:00,106.34,106.36,106.33,106.33,203700000.0
2008-02-01 19:10:00,106.33,106.355,106.32,106.34,1217299982.0
2008-02-01 19:11:00,106.34,106.35,106.26,106.26,192900000.0
2008-02-01 19:12:00,106.26,106.29,106.25,106.28,323700000.0
2008-02-01 19:13:00,106.33,106.35,106.33,106.35,551199999.0
2008-02-01 19:14:00,106.28,106.29,106.265,106.29,551199999.0
2008-02-01 19:15:00,106.29,106.32,106.275,106.305,1898900014.0
2008-02-01 19:16:00,106.305,106.32,106.295,106.31,1189000012.0
2008-02-01 19:17:00,106.31,106.345,106.29,106.345,795600000.0
2008-02-01 19:18:00,106.44,106.44,106.43,106.43,537900000.0
2008-02-01 19:19:00,106.35,106.35,106.325,106.33,537900000.0
2008-02-01 19:20:00,106.33,106.33,106.315,106.33,1184800000.0
2008-02-01 19:21:00,106.33,106.33,106.285,106.285,2106100002.0
2008-02-01 19:22:00,106.285,106.29,106.27,106.27,1740500035.0
2008-02-01 19:23:00,106.27,106.28,106.25,106.27,224000000.0
2008-02-01 19:24:00,106.27,106.305,106.27,106.29,264800000.0
2008-02-01 19:25:00,106.29,106.31,106.28,106.3,249900000.0
2008-02-01 19:26:00,106.3,106.34,106.275,106.34,1682199979.0
2008-02-01 19:27:00,106.335,106.35,106.31,106.335,912600002.0
2008-02-01 19:28:00,106.34,106.35,106.335,106.34,1593800000.0
2008-02-01 19:29:00,106.34,106.35,106.31,106.32,949800000.0
2008-02-01 19:30:00,106.32,106.33,106.32,106.33,522700000.0
2008-02-01 19:31:00,106.33,106.33,106.29,106.29,434900000.0
2008-02-01 19:32:00,106.39,106.4,106.38,106.38,1064799996.0
2008-02-01 19:33:00,106.31,106.31,106.29,106.29,1064799996.0
2008-02-01 19:34:00,106.42,106.45,106.41,106.44,652599995.0
2008-02-01 19:35:00,106.43,106.45,106.42,106.45,652599995.0
2008-02-01 19:36:00,106.44,106.44,106.4,106.42,652599995.0
2008-02-01 19:37:00,106.275,106.28,106.25,106.26,652599995.0
2008-02-01 19:38:00,106.26,106.27,106.26,106.27,1359000000.0
2008-02-01 19:39:00,106.27,106.28,106.235,106.28,808100000.0
2008-02-01 19:40:00,106.35,106.37,106.33,106.35,720600000.0
2008-02-01 19:41:00,106.3,106.33,106.3,106.315,720600000.0
2008-02-01 19:42:00,106.32,106.325,106.305,106.305,1210800003.0
2008-02-01 19:43:00,106.305,106.33,106.255,106.28,1194000000.0
2008-02-01 19:44:00,106.28,106.28,106.265,106.27,1231300000.0
2008-02-01 19:45:00,106.27,106.28,106.255,106.255,1268400005.0
2008-02-01 19:46:00,106.26,106.26,106.235,106.235,1885900006.0
2008-02-01 19:47:00,106.235,106.25,106.23,106.25,889300000.0
2008-02-01 19:48:00,106.25,106.25,106.21,106.22,739700000.0
2008-02-01 19:49:00,106.22,106.23,106.19,106.195,791300000.0
2008-02-01 19:50:00,106.2,106.2,106.15,106.2,933000000.0
2008-02-01 19:51:00,106.2,106.23,106.2,106.21,912100000.0
2008-02-01 19:52:00,106.21,106.22,106.19,106.21,626200000.0
2008-02-01 19:53:00,106.21,106.23,106.21,106.22,1469600002.0
2008-02-01 19:54:00,106.22,106.25,106.22,106.22,1700499992.0
2008-02-01 19:55:00,106.22,106.24,106.21,106.24,1035600000.0
2008-02-01 19:56:00,106.24,106.27,106.225,106.23,950900000.0
2008-02-01 19:57:00,106.23,106.23,106.21,106.21,811200013.0
2008-02-01 19:58:00,106.21,106.24,106.21,106.235,395100000.0
2008-02-01 19:59:00,106.235,106.235,106.12,106.14,843200000.0
2008-02-01 20:00:00,106.135,106.215,106.13,106.21,1712700006.0
2008-02-01 20:01:00,106.215,106.26,106.21,106.26,1544400005.0
2008-02-01 20:02:00,106.26,106.3,106.26,106.27,1843600000.0
2008-02-01 20:03:00,106.27,106.36,106.27,106.36,1007500000.0
2008-02-01 20:04:00,106.36,106.37,106.35,106.36,1249900000.0
2008-02-01 20:05:00,106.36,106.36,106.295,106.31,1704800005.0
2008-02-01 20:06:00,106.31,106.35,106.305,106.34,946299998.0
2008-02-01 20:07:00,106.34,106.37,106.32,106.37,630200000.0
2008-02-01 20:08:00,106.37,106.38,106.355,106.37,1852800000.0
2008-02-01 20:09:00,106.37,106.37,106.31,106.34,1512900000.0
2008-02-01 20:10:00,106.335,106.35,106.335,106.35,2047799996.0
2008-02-01 20:11:00,106.39,106.41,106.38,106.4,2052100009.0
2008-02-01 20:12:00,106.34,106.35,106.31,106.32,2052100009.0
2008-02-01 20:13:00,106.32,106.35,106.32,106.35,1745399978.0
2008-02-01 20:14:00,106.35,106.38,106.35,106.38,1510799997.0
2008-02-01 20:15:00,106.41,106.42,106.41,106.41,1173100000.0
2008-02-01 20:16:00,106.38,106.43,106.375,106.43,1173100000.0
2008-02-01 20:17:00,106.43,106.47,106.425,106.44,1576400001.0
2008-02-01 20:18:00,106.44,106.44,106.425,106.425,1325699999.0
2008-02-01 20:19:00,106.43,106.43,106.375,106.38,1643600001.0
2008-02-01 20:20:00,106.38,106.385,106.33,106.355,1136100000.0
2008-02-01 20:21:00,106.355,106.37,106.355,106.36,1085500000.0
2008-02-01 20:22:00,106.36,106.39,106.35,106.35,971600000.0
2008-02-01 20:23:00,106.35,106.38,106.335,106.34,1397200000.0
2008-02-01 20:24:00,106.34,106.34,106.33,106.34,1359300000.0
2008-02-01 20:25:00,106.34,106.36,106.325,106.35,975600000.0
2008-02-01 20:26:00,106.35,106.39,106.35,106.38,256200000.0
2008-02-01 20:27:00,106.38,106.41,106.38,106.41,800000000.0
2008-02-01 20:28:00,106.41,106.43,106.39,106.4,1054200001.0
2008-02-01 20:29:00,106.4,106.42,106.395,106.4,2036000000.0
2008-02-01 20:30:00,106.395,106.4,106.37,106.37,2081700000.0
2008-02-01 20:31:00,106.41,106.43,106.4,106.43,1311100000.0
2008-02-01 20:32:00,106.37,106.4,106.37,106.38,1311100000.0
2008-02-01 20:33:00,106.38,106.42,106.38,106.41,1325500001.0
2008-02-01 20:34:00,106.41,106.45,106.405,106.44,1470800000.0
2008-02-01 20:35:00,106.44,106.45,106.425,106.45,1611900100.0
2008-02-01 20:36:00,106.45,106.45,106.4,106.42,1329699999.0
2008-02-01 20:37:00,106.42,106.42,106.38,106.38,1859400000.0
2008-02-01 20:38:00,106.38,106.39,106.355,106.37,1754899990.0
2008-02-01 20:39:00,106.51,106.51,106.46,106.46,1481000000.0
2008-02-01 20:40:00,106.45,106.47,106.45,106.45,1481000000.0
2008-02-01 20:41:00,106.46,106.48,106.46,106.47,1481000000.0
2008-02-01 20:42:00,106.46,106.48,106.44,106.45,1481000000.0
2008-02-01 20:43:00,106.47,106.48,106.46,106.48,1481000000.0
2008-02-01 20:44:00,106.49,106.52,106.48,106.49,1481000000.0
2008-02-01 20:45:00,106.48,106.48,106.47,106.47,1481000000.0
2008-02-01 20:46:00,106.46,106.47,106.46,106.46,1481000000.0
2008-02-01 20:47:00,106.47,106.47,106.44,106.45,1481000000.0
2008-02-01 20:48:00,106.42,106.42,106.41,106.41,1481000000.0
2008-02-01 20:49:00,106.46,106.46,106.43,106.45,1688300000.0
2008-02-01 20:50:00,106.44,106.46,106.44,106.46,1688300000.0
2008-02-01 20:51:00,106.47,106.49,106.46,106.48,1688300000.0
2008-02-01 20:52:00,106.49,106.49,106.48,106.49,1688300000.0
2008-02-01 20:53:00,106.5,106.51,106.5,106.51,1688300000.0
2008-02-01 20:54:00,106.49,106.49,106.48,106.48,1688300000.0
2008-02-01 20:55:00,106.49,106.49,106.48,106.49,1688300000.0
2008-02-01 20:56:00,106.5,106.51,106.45,106.45,1688300000.0
2008-02-01 20:57:00,106.46,106.46,106.42,106.43,1688300000.0
2008-02-01 20:58:00,106.44,106.44,106.43,106.44,1688300000.0
2008-02-01 20:59:00,106.45,106.49,106.44,106.47,1688300000.0
2008-02-01 21:00:00,106.48,106.48,106.46,106.46,1688300000.0
2008-02-01 21:01:00,106.47,106.49,106.47,106.48,1688300000.0
2008-02-01 21:02:00,106.49,106.49,106.46,106.46,1688300000.0
2008-02-01 21:03:00,106.45,106.46,106.45,106.45,1688300000.0
2008-02-01 21:04:00,106.46,106.48,106.46,106.46,1688300000.0
2008-02-01 21:05:00,106.47,106.51,106.47,106.51,1688300000.0
2008-02-01 21:06:00,106.52,106.53,106.51,106.52,1688300000.0
2008-02-01 21:07:00,106.51,106.53,106.5,106.51,1688300000.0
2008-02-01 21:08:00,106.5,106.5,106.49,106.5,1688300000.0
2008-02-01 21:09:00,106.49,106.5,106.49,106.5,1688300000.0
2008-02-01 21:10:00,106.51,106.52,106.51,106.51,1688300000.0
2008-02-01 21:11:00,106.5,106.5,106.49,106.49,1688300000.0
2008-02-01 21:12:00,106.5,106.52,106.49,106.5,1688300000.0
2008-02-01 21:13:00,106.52,106.53,106.5,106.52,1688300000.0
2008-02-01 21:14:00,106.53,106.53,106.49,106.51,1688300000.0
2008-02-01 21:15:00,106.49,106.5,106.43,106.45,1688300000.0
2008-02-01 21:16:00,106.44,106.48,106.43,106.47,1688300000.0
2008-02-01 21:17:00,106.48,106.48,106.47,106.47,1688300000.0
2008-02-01 21:18:00,106.48,106.48,106.48,106.48,1688300000.0
2008-02-01 21:19:00,106.47,106.49,106.47,106.49,1688300000.0
2008-02-01 21:20:00,106.48,106.48,106.48,106.48,1688300000.0
2008-02-01 21:21:00,106.47,106.5,106.47,106.47,1688300000.0
2008-02-01 21:22:00,106.45,106.45,106.43,106.43,1688300000.0
2008-02-01 21:23:00,106.48,106.48,106.47,106.47,1988000000.0
2008-02-01 21:24:00,106.48,106.49,106.47,106.48,1988000000.0
2008-02-01 21:25:00,106.49,106.52,106.49,106.51,1988000000.0
2008-02-01 21:26:00,106.52,106.55,106.52,106.54,1988000000.0
2008-02-01 21:27:00,106.42,106.43,106.37,106.38,1988000000.0
2008-02-01 21:28:00,106.56,106.56,106.56,106.56,1477900000.0
2008-02-01 21:29:00,106.55,106.56,106.53,106.54,1477900000.0
2008-02-01 21:30:00,106.53,106.53,106.52,106.53,1477900000.0
2008-02-01 21:31:00,106.54,106.55,106.53,106.54,1477900000.0
2008-02-01 21:32:00,106.53,106.55,106.53,106.54,1477900000.0
2008-02-01 21:33:00,106.53,106.55,106.52,106.52,1477900000.0
2008-02-01 21:34:00,106.53,106.54,106.53,106.54,1477900000.0
2008-02-01 21:35:00,106.55,106.55,106.54,106.54,1477900000.0
2008-02-01 21:36:00,106.53,106.55,106.53,106.55,1477900000.0
2008-02-01 21:37:00,106.54,106.54,106.51,106.51,1477900000.0
2008-02-01 21:38:00,106.52,106.52,106.51,106.51,1477900000.0
2008-02-01 21:39:00,106.52,106.52,106.52,106.52,1477900000.0
2008-02-01 21:40:00,106.53,106.56,106.53,106.56,1477900000.0
2008-02-01 21:41:00,106.55,106.55,106.54,106.54,1477900000.0
2008-02-01 21:42:00,106.55,106.57,106.55,106.57,1477900000.0
2008-02-01 21:43:00,106.56,106.57,106.56,106.57,1477900000.0
2008-02-01 21:45:00,106.56,106.56,106.56,106.56,1477900000.0
2008-02-01 21:46:00,106.55,106.55,106.53,106.55,1477900000.0
2008-02-01 21:47:00,106.57,106.57,106.56,106.57,1477900000.0
2008-02-01 21:49:00,106.56,106.56,106.56,106.56,1477900000.0
2008-02-01 21:50:00,106.57,106.58,106.57,106.57,1477900000.0
2008-02-01 21:51:00,106.56,106.57,106.55,106.56,1477900000.0
2008-02-01 21:52:00,106.55,106.56,106.55,106.55,1477900000.0
2008-02-01 21:55:00,106.56,106.57,106.56,106.57,1477900000.0
2008-02-01 21:57:00,106.56,106.57,106.56,106.57,1477900000.0
2008-02-01 21:58:00,106.56,106.56,106.55,106.56,1477900000.0
2008-02-01 21:59:00,106.58,106.59,106.57,106.59,1477900000.0
2008-02-01 22:00:00,106.58,106.58,106.57,106.58,1477900000.0
2008-02-01 22:01:00,106.57,106.58,106.57,106.58,1477900000.0
2008-02-01 22:03:00,106.59,106.59,106.58,106.58,1477900000.0
2008-02-01 22:04:00,106.59,106.6,106.59,106.6,1477900000.0
2008-02-01 22:05:00,106.59,106.59,106.59,106.59,1477900000.0
2008-02-01 22:06:00,106.58,106.58,106.58,106.58,1477900000.0
2008-02-01 22:07:00,106.59,106.59,106.58,106.59,1477900000.0
2008-02-01 22:08:00,106.6,106.6,106.6,106.6,1477900000.0
2008-02-01 22:09:00,106.59,106.61,106.59,106.6,1477900000.0
2008-02-01 22:10:00,106.59,106.59,106.59,106.59,1477900000.0
2008-02-01 22:11:00,106.51,106.51,106.49,106.5,1477900000.0
2008-02-01 22:12:00,106.5,106.52,106.49,106.5,552900000.0
2008-02-01 22:13:00,106.5,106.53,106.5,106.52,1376900005.0
2008-02-01 22:14:00,106.62,106.62,106.6,106.61,2028100001.0
2008-02-01 22:15:00,106.62,106.62,106.62,106.62,2028100001.0
2008-02-01 22:18:00,106.64,106.64,106.61,106.62,2028100001.0
2008-02-01 22:19:00,106.63,106.63,106.62,106.62,2028100001.0
2008-02-01 22:20:00,106.48,106.5,106.47,106.47,2028100001.0
2008-02-01 22:21:00,106.63,106.64,106.63,106.64,1752400001.0
2008-02-01 22:22:00,106.47,106.47,106.425,106.47,1752400001.0
2008-02-01 22:23:00,106.66,106.66,106.64,106.65,1891900000.0
2008-02-01 22:24:00,106.64,106.65,106.64,106.65,1891900000.0
2008-02-01 22:25:00,106.67,106.69,106.67,106.67,1891900000.0
2008-02-01 22:26:00,106.52,106.55,106.51,106.54,1891900000.0
2008-02-01 22:27:00,106.54,106.55,106.51,106.545,1969600000.0
2008-02-01 22:28:00,106.68,106.69,106.68,106.69,2115300000.0
2008-02-01 22:29:00,106.7,106.71,106.7,106.7,2115300000.0
2008-02-01 22:30:00,106.69,106.7,106.69,106.7,2115300000.0
2008-02-01 22:31:00,106.68,106.69,106.68,106.68,2115300000.0
2008-02-01 22:32:00,106.67,106.68,106.64,106.65,2115300000.0
2008-02-01 22:33:00,106.64,106.64,106.64,106.64,2115300000.0
2008-02-01 22:35:00,106.63,106.63,106.6,106.61,2115300000.0
2008-02-01 22:37:00,106.6,106.61,106.6,106.61,2115300000.0
2008-02-01 22:38:00,106.6,106.61,106.6,106.61,2115300000.0
2008-02-01 22:39:00,106.51,106.52,106.5,106.515,2115300000.0
2008-02-01 22:41:00,106.56,106.56,106.53,106.54,1962300001.0
2008-02-01 22:43:00,106.63,106.63,106.62,106.62,780800000.0
2008-02-01 22:44:00,106.56,106.57,106.55,106.57,780800000.0
2008-02-01 22:45:00,106.62,106.64,106.61,106.63,1729200000.0
2008-02-01 22:46:00,106.62,106.63,106.62,106.62,1729200000.0
2008-02-01 22:47:00,106.58,106.62,106.58,106.62,1729200000.0
2008-02-01 22:48:00,106.57,106.57,106.57,106.57,1729200000.0
2008-02-01 22:49:00,106.57,106.57,106.55,106.56,1399900000.0
2008-02-01 22:50:00,106.56,106.58,106.56,106.57,1475200000.0
2008-02-01 22:51:00,106.57,106.57,106.54,106.56,1311800000.0
2008-02-01 22:52:00,106.56,106.56,106.54,106.55,1540000000.0
2008-02-01 22:53:00,106.55,106.55,106.54,106.54,1426400000.0
2008-02-01 22:54:00,106.63,106.63,106.62,106.62,1939400000.0
2008-02-01 22:56:00,106.55,106.56,106.545,106.56,1939400000.0
2008-02-01 22:57:00,106.62,106.62,106.58,106.58,2012999999.0
2008-02-01 22:58:00,106.56,106.56,106.55,106.55,2012999999.0
2008-02-01 22:59:00,106.56,106.59,106.56,106.58,2012999999.0
2008-02-04 00:00:00,106.64,106.64,106.64,106.64,300000000.0
2008-02-04 00:01:00,106.63,106.64,106.63,106.63,300000000.0
2008-02-04 00:02:00,106.64,106.64,106.63,106.64,300000000.0
2008-02-04 00:03:00,106.63,106.64,106.63,106.64,300000000.0
2008-02-04 00:04:00,106.63,106.64,106.63,106.64,300000000.0
2008-02-04 00:06:00,106.66,106.66,106.66,106.66,300000000.0
2008-02-04 00:08:00,106.64,106.64,106.63,106.63,300000000.0
2008-02-04 00:09:00,106.62,106.63,106.6,106.61,300000000.0
2008-02-04 00:11:00,106.6,106.61,106.6,106.61,300000000.0
2008-02-04 00:13:00,106.62,106.62,106.61,106.62,300000000.0
2008-02-04 00:15:00,106.63,106.64,106.62,106.64,300000000.0
2008-02-04 00:16:00,106.63,106.63,106.63,106.63,300000000.0
2008-02-04 00:17:00,106.62,106.63,106.62,106.62,300000000.0
2008-02-04 00:18:00,106.63,106.63,106.63,106.63,300000000.0
2008-02-04 00:19:00,106.62,106.63,106.62,106.63,300000000.0
2008-02-04 00:20:00,106.64,106.64,106.63,106.63,300000000.0
2008-02-04 00:21:00,106.62,106.63,106.61,106.63,300000000.0
2008-02-04 00:22:00,106.62,106.62,106.62,106.62,300000000.0
2008-02-04 00:23:00,106.63,106.64,106.62,106.63,300000000.0
2008-02-04 00:24:00,106.64,106.66,106.64,106.66,300000000.0
2008-02-04 00:25:00,106.64,106.65,106.64,106.64,300000000.0
2008-02-04 00:27:00,106.66,106.69,106.66,106.69,300000000.0
2008-02-04 00:28:00,106.68,106.68,106.66,106.67,300000000.0
2008-02-04 00:29:00,106.66,106.67,106.65,106.67,300000000.0
2008-02-04 00:30:00,106.68,106.68,106.65,106.68,300000000.0
2008-02-04 00:31:00,106.66,106.67,106.65,106.66,300000000.0
2008-02-04 00:32:00,106.67,106.67,106.64,106.64,300000000.0
2008-02-04 00:33:00,106.63,106.65,106.63,106.63,300000000.0
2008-02-04 00:35:00,106.62,106.63,106.62,106.62,300000000.0
2008-02-04 00:36:00,106.63,106.63,106.63,106.63,300000000.0
2008-02-04 00:38:00,106.62,106.63,106.62,106.63,300000000.0
2008-02-04 00:39:00,106.62,106.63,106.62,106.63,300000000.0
2008-02-04 00:40:00,106.62,106.63,106.62,106.63,300000000.0
2008-02-04 00:41:00,106.62,106.62,106.62,106.62,300000000.0
2008-02-04 00:42:00,106.63,106.63,106.63,106.63,300000000.0
2008-02-04 00:44:00,106.62,106.63,106.62,106.62,300000000.0
2008-02-04 00:46:00,106.61,106.61,106.59,106.59,300000000.0
2008-02-04 00:47:00,106.6,106.61,106.56,106.56,300000000.0
2008-02-04 00:48:00,106.57,106.57,106.5,106.53,300000000.0
2008-02-04 00:49:00,106.54,106.55,106.53,106.55,300000000.0
2008-02-04 00:50:00,106.54,106.55,106.54,106.54,300000000.0
2008-02-04 00:51:00,106.55,106.55,106.54,106.54,300000000.0
2008-02-04 00:52:00,106.65,106.65,106.65,106.65,300000000.0
2008-02-04 00:53:00,106.65,106.67,106.65,106.66,776799990.0
2008-02-04 00:54:00,106.66,106.66,106.65,106.65,686399984.0
2008-02-04 00:55:00,106.65,106.65,106.64,106.65,895199956.0
2008-02-04 00:56:00,106.65,106.65,106.65,106.65,384000000.0
2008-02-04 00:57:00,106.65,106.65,106.65,106.65,576000000.0
2008-02-04 00:58:00,106.65,106.65,106.65,106.65,720000000.0
2008-02-04 00:59:00,106.65,106.65,106.65,106.65,288000000.0
2008-02-04 01:00:00,106.65,106.65,106.64,106.65,796799989.0
2008-02-04 01:01:00,106.65,106.65,106.58,106.63,737600000.0
2008-02-04 01:02:00,106.63,106.65,106.63,106.65,904799997.0
2008-02-04 01:03:00,106.65,106.65,106.64,106.65,582800000.0
2008-02-04 01:04:00,106.65,106.65,106.64,106.65,452200000.0
2008-02-04 01:05:00,106.65,106.65,106.625,106.65,420000000.0
2008-02-04 01:06:00,106.65,106.65,106.65,106.65,643200000.0
2008-02-04 01:07:00,106.65,106.65,106.65,106.65,396800000.0
2008-02-04 01:08:00,106.65,106.65,106.64,106.64,912800000.0
2008-02-04 01:09:00,106.64,106.64,106.6,106.62,1568799998.0
2008-02-04 01:10:00,106.62,106.62,106.595,106.595,440000000.0
2008-02-04 01:11:00,106.595,106.595,106.595,106.595,8000000.0
2008-02-04 01:12:00,106.65,106.66,106.64,106.66,534400000.0
2008-02-04 01:13:00,106.67,106.68,106.66,106.66,534400000.0
2008-02-04 01:14:00,106.63,106.63,106.62,106.62,534400000.0
2008-02-04 01:15:00,106.62,106.65,106.61,106.65,1158400000.0
2008-02-04 01:16:00,106.65,106.65,106.63,106.63,803200000.0
2008-02-04 01:17:00,106.63,106.64,106.62,106.63,549600000.0
2008-02-04 01:18:00,106.63,106.64,106.62,106.63,1038400000.0
2008-02-04 01:19:00,106.63,106.63,106.63,106.63,912000000.0
2008-02-04 01:20:00,106.63,106.65,106.63,106.64,751200000.0
2008-02-04 01:21:00,106.64,106.64,106.62,106.62,827200000.0
2008-02-04 01:22:00,106.62,106.62,106.62,106.62,437500000.0
2008-02-04 01:23:00,106.62,106.65,106.62,106.63,778600000.0
2008-02-04 01:24:00,106.63,106.65,106.63,106.65,996000000.0
2008-02-04 01:25:00,106.65,106.66,106.63,106.64,943200000.0
2008-02-04 01:26:00,106.64,106.65,106.64,106.65,749000000.0
2008-02-04 01:27:00,106.65,106.7,106.65,106.68,1027900000.0
2008-02-04 01:28:00,106.68,106.68,106.65,106.66,994500000.0
2008-02-04 01:29:00,106.66,106.68,106.66,106.68,853700000.0
2008-02-04 01:30:00,106.68,106.69,106.66,106.67,1252300000.0
2008-02-04 01:31:00,106.67,106.68,106.65,106.67,982400000.0
2008-02-04 01:32:00,106.67,106.68,106.64,106.64,866400000.0
2008-02-04 01:33:00,106.64,106.65,106.64,106.64,1305600000.0
2008-02-04 01:34:00,106.64,106.64,106.63,106.63,508800000.0
2008-02-04 01:35:00,106.63,106.64,106.61,106.63,1037500000.0
2008-02-04 01:36:00,106.63,106.64,106.63,106.63,1127200000.0
2008-02-04 01:37:00,106.63,106.63,106.62,106.63,288000000.0
2008-02-04 01:38:00,106.63,106.64,106.63,106.64,840200000.0
2008-02-04 01:39:00,106.64,106.64,106.63,106.63,804400000.0
2008-02-04 01:40:00,106.63,106.64,106.63,106.63,915200000.0
2008-02-04 01:41:00,106.63,106.63,106.63,106.63,508000000.0
2008-02-04 01:42:00,106.63,106.64,106.63,106.64,417600000.0
2008-02-04 01:43:00,106.64,106.64,106.62,106.63,430200000.0
2008-02-04 01:44:00,106.63,106.63,106.63,106.63,687000000.0
2008-02-04 01:45:00,106.63,106.63,106.63,106.63,557900000.0
2008-02-04 01:46:00,106.63,106.63,106.58,106.6,1395700001.0
2008-02-04 01:47:00,106.6,106.625,106.57,106.58,1166800001.0
2008-02-04 01:48:00,106.58,106.58,106.51,106.55,1137600007.0
2008-02-04 01:49:00,106.55,106.56,106.54,106.56,890800000.0
2008-02-04 01:50:00,106.56,106.56,106.55,106.55,940800002.0
2008-02-04 01:51:00,106.55,106.56,106.55,106.55,586400000.0
2008-02-04 01:52:00,106.55,106.55,106.52,106.55,1324600000.0
2008-02-04 01:53:00,106.55,106.57,106.55,106.55,1667200001.0
2008-02-04 01:54:00,106.55,106.56,106.55,106.55,1606500000.0
2008-02-04 01:55:00,106.55,106.58,106.55,106.58,1462400000.0
2008-02-04 01:56:00,106.58,106.59,106.57,106.575,803400000.0
2008-02-04 01:57:00,106.575,106.58,106.57,106.575,404800000.0
2008-02-04 01:58:00,106.575,106.605,106.57,106.605,463900000.0
2008-02-04 01:59:00,106.605,106.605,106.59,106.6,38500000.0
2008-02-04 02:00:00,106.6,106.6,106.57,106.585,110500000.0
2008-02-04 02:01:00,106.585,106.585,106.55,106.555,713500000.0
2008-02-04 02:02:00,106.555,106.565,106.555,106.56,710400000.0
2008-02-04 02:03:00,106.56,106.585,106.56,106.575,806500000.0
2008-02-04 02:04:00,106.575,106.59,106.56,106.585,981200004.0
2008-02-04 02:05:00,106.585,106.585,106.57,106.575,1230100003.0
2008-02-04 02:06:00,106.575,106.59,106.57,106.585,471700000.0
2008-02-04 02:07:00,106.585,106.62,106.57,106.61,1010800000.0
2008-02-04 02:08:00,106.61,106.66,106.605,106.66,1590100000.0
2008-02-04 02:09:00,106.66,106.68,106.645,106.645,535500000.0
2008-02-04 02:10:00,106.645,106.68,106.645,106.66,406800000.0
2008-02-04 02:11:00,106.66,106.67,106.65,106.67,493400000.0
2008-02-04 02:12:00,106.67,106.675,106.65,106.67,391500000.0
2008-02-04 02:13:00,106.67,106.69,106.665,106.67,616600000.0
2008-02-04 02:14:00,106.67,106.7,106.67,106.69,548200000.0
2008-02-04 02:15:00,106.69,106.69,106.675,106.675,406500000.0
2008-02-04 02:16:00,106.675,106.68,106.67,106.67,666100000.0
2008-02-04 02:17:00,106.67,106.68,106.66,106.68,425200000.0
2008-02-04 02:18:00,106.68,106.68,106.66,106.67,544400000.0
2008-02-04 02:19:00,106.67,106.67,106.655,106.655,265700000.0
2008-02-04 02:20:00,106.655,106.655,106.64,106.65,267300000.0
2008-02-04 02:21:00,106.65,106.655,106.64,106.65,253000000.0
2008-02-04 02:22:00,106.65,106.655,106.65,106.65,234300000.0
2008-02-04 02:23:00,106.65,106.65,106.63,106.635,382200000.0
2008-02-04 02:24:00,106.63,106.645,106.62,106.635,650500000.0
2008-02-04 02:25:00,106.64,106.64,106.62,106.62,621900000.0
2008-02-04 02:26:00,106.62,106.64,106.61,106.62,1330600000.0
2008-02-04 02:27:00,106.62,106.63,106.62,106.62,1065400000.0
2008-02-04 02:28:00,106.62,106.62,106.6,106.61,1431400008.0
2008-02-04 02:29:00,106.61,106.62,106.61,106.62,989000000.0
2008-02-04 02:30:00,106.62,106.64,106.62,106.625,1208000008.0
2008-02-04 02:31:00,106.625,106.63,106.62,106.625,751800000.0
2008-02-04 02:32:00,106.625,106.635,106.62,106.635,786699998.0
2008-02-04 02:33:00,106.635,106.67,106.635,106.655,841500000.0
2008-02-04 02:34:00,106.655,106.66,106.65,106.655,126200000.0
2008-02-04 02:35:00,106.655,106.655,106.64,106.645,447900000.0
2008-02-04 02:36:00,106.645,106.65,106.64,106.65,279200000.0
2008-02-04 02:37:00,106.65,106.675,106.64,106.65,945300000.0
2008-02-04 02:38:00,106.65,106.68,106.625,106.63,729000000.0
2008-02-04 02:39:00,106.63,106.64,106.62,106.62,569900000.0
2008-02-04 02:40:00,106.62,106.645,106.62,106.64,377300000.0
2008-02-04 02:41:00,106.64,106.64,106.625,106.63,450400000.0
2008-02-04 02:42:00,106.63,106.65,106.63,106.645,381800000.0
2008-02-04 02:43:00,106.645,106.665,106.645,106.655,581700000.0
2008-02-04 02:44:00,106.655,106.655,106.65,106.65,197500000.0
2008-02-04 02:45:00,106.65,106.66,106.63,106.66,368200000.0
2008-02-04 02:46:00,106.66,106.67,106.65,106.66,618300000.0
2008-02-04 02:47:00,106.66,106.665,106.635,106.665,344900000.0
2008-02-04 02:48:00,106.665,106.685,106.66,106.68,865400000.0
2008-02-04 02:49:00,106.685,106.695,106.685,106.69,595400000.0
2008-02-04 02:50:00,106.69,106.71,106.69,106.695,1473499998.0
2008-02-04 02:51:00,106.695,106.72,106.695,106.71,771799999.0
2008-02-04 02:52:00,106.71,106.775,106.71,106.745,978700000.0
2008-02-04 02:53:00,106.745,106.8,106.745,106.78,491000000.0
2008-02-04 02:54:00,106.78,106.81,106.78,106.79,648800000.0
2008-02-04 02:55:00,106.79,106.795,106.77,106.78,404500000.0
2008-02-04 02:56:00,106.78,106.795,106.77,106.79,498500000.0
2008-02-04 02:57:00,106.79,106.795,106.78,106.79,350500000.0
2008-02-04 02:58:00,106.79,106.8,106.78,106.785,524000000.0
2008-02-04 02:59:00,106.785,106.79,106.77,106.78,529800000.0
2008-02-04 03:00:00,106.78,106.795,106.77,106.785,777700000.0
2008-02-04 03:01:00,106.785,106.79,106.77,106.775,179500000.0
2008-02-04 03:02:00,106.775,106.775,106.75,106.76,590600000.0
2008-02-04 03:03:00,106.765,106.765,106.75,106.76,625100000.0
2008-02-04 03:04:00,106.76,106.77,106.75,106.765,464600000.0
2008-02-04 03:05:00,106.765,106.78,106.76,106.78,371400000.0
2008-02-04 03:06:00,106.78,106.785,106.775,106.78,156600000.0
2008-02-04 03:07:00,106.78,106.81,106.775,106.8,561800000.0
2008-02-04 03:08:00,106.8,106.81,106.8,106.81,203500000.0
2008-02-04 03:09:00,106.81,106.82,106.805,106.82,346900000.0
2008-02-04 03:10:00,106.82,106.82,106.81,106.82,405100000.0
2008-02-04 03:11:00,106.82,106.83,106.81,106.82,495200002.0
2008-02-04 03:12:00,106.82,106.82,106.81,106.81,582800000.0
2008-02-04 03:13:00,106.81,106.81,106.79,106.8,361900000.0
2008-02-04 03:14:00,106.8,106.8,106.79,106.8,504600000.0
2008-02-04 03:15:00,106.8,106.805,106.79,106.805,135400000.0
2008-02-04 03:16:00,106.805,106.81,106.79,106.805,347500000.0
2008-02-04 03:17:00,106.8,106.82,106.8,106.815,213900000.0
2008-02-04 03:18:00,106.815,106.83,106.81,106.83,547900000.0
2008-02-04 03:19:00,106.83,106.88,106.83,106.88,922399999.0
2008-02-04 03:20:00,106.88,106.89,106.86,106.86,911100001.0
2008-02-04 03:21:00,106.86,106.95,106.86,106.94,697100000.0
2008-02-04 03:22:00,106.935,106.935,106.9,106.92,1423500001.0
2008-02-04 03:23:00,106.92,106.97,106.92,106.96,834400000.0
2008-02-04 03:24:00,106.96,106.97,106.95,106.95,875200001.0
2008-02-04 03:25:00,106.95,106.96,106.945,106.95,503100000.0
2008-02-04 03:26:00,106.95,106.96,106.94,106.94,512000000.0
2008-02-04 03:27:00,106.94,106.945,106.915,106.94,682700000.0
2008-02-04 03:28:00,106.94,106.94,106.93,106.935,603800000.0
2008-02-04 03:29:00,106.935,106.935,106.92,106.93,485200000.0
2008-02-04 03:30:00,106.93,106.94,106.92,106.93,759300000.0
2008-02-04 03:31:00,106.93,106.94,106.93,106.94,736000000.0
2008-02-04 03:32:00,106.94,106.96,106.94,106.95,605100000.0
2008-02-04 03:33:00,106.95,106.95,106.93,106.93,128000000.0
2008-02-04 03:34:00,106.93,106.945,106.93,106.94,507200000.0
2008-02-04 03:35:00,106.94,106.95,106.925,106.93,292200001.0
2008-02-04 03:36:00,106.93,106.935,106.925,106.925,105700000.0
2008-02-04 03:37:00,106.925,106.93,106.92,106.92,766600000.0
2008-02-04 03:38:00,106.92,106.93,106.92,106.93,655500000.0
2008-02-04 03:39:00,106.93,106.93,106.925,106.93,278100000.0
2008-02-04 03:40:00,106.93,106.94,106.93,106.94,363800000.0
2008-02-04 03:41:00,106.94,106.94,106.88,106.91,237500000.0
2008-02-04 03:42:00,106.91,106.92,106.9,106.92,368300000.0
2008-02-04 03:43:00,106.92,106.95,106.92,106.94,324500000.0
2008-02-04 03:44:00,106.94,106.945,106.93,106.935,450400001.0
2008-02-04 03:45:00,106.935,106.945,106.92,106.92,234800000.0
2008-02-04 03:46:00,106.92,106.92,106.87,106.88,578600000.0
2008-02-04 03:47:00,106.88,106.89,106.835,106.845,841400002.0
2008-02-04 03:48:00,106.845,106.86,106.84,106.85,472900000.0
2008-02-04 03:49:00,106.85,106.85,106.84,106.84,288100000.0
2008-02-04 03:50:00,106.84,106.85,106.84,106.85,687000000.0
2008-02-04 03:51:00,106.85,106.88,106.85,106.87,954300000.0
2008-02-04 03:52:00,106.87,106.875,106.865,106.87,1109600000.0
2008-02-04 03:53:00,106.87,106.93,106.87,106.93,1630900001.0
2008-02-04 03:54:00,106.93,106.93,106.9,106.92,1153500000.0
2008-02-04 03:55:00,106.92,106.93,106.92,106.92,778200000.0
2008-02-04 03:56:00,106.92,106.92,106.915,106.915,438300000.0
2008-02-04 03:57:00,106.915,106.92,106.915,106.915,329500000.0
2008-02-04 03:58:00,106.915,106.92,106.91,106.91,495300000.0
2008-02-04 03:59:00,106.91,106.915,106.88,106.9,765000000.0
2008-02-04 04:00:00,106.9,106.915,106.89,106.9,1020500000.0
2008-02-04 04:01:00,106.9,106.905,106.89,106.89,1295900000.0
2008-02-04 04:02:00,106.89,106.89,106.885,106.89,391600000.0
2008-02-04 04:03:00,106.89,106.9,106.88,106.895,206200000.0
2008-02-04 04:04:00,106.895,106.895,106.885,106.885,133200000.0
2008-02-04 04:05:00,106.885,106.885,106.87,106.88,112800000.0
2008-02-04 04:06:00,106.88,106.885,106.87,106.88,96000000.0
2008-02-04 04:07:00,106.88,106.88,106.86,106.87,202700000.0
2008-02-04 04:08:00,106.87,106.87,106.86,106.865,70900000.0
2008-02-04 04:09:00,106.865,106.87,106.85,106.86,506700000.0
2008-02-04 04:10:00,106.86,106.885,106.86,106.87,431500000.0
2008-02-04 04:11:00,106.87,106.885,106.87,106.87,299200000.0
2008-02-04 04:12:00,106.87,106.87,106.85,106.855,407300000.0
2008-02-04 04:13:00,106.855,106.86,106.85,106.86,263800000.0
2008-02-04 04:14:00,106.86,106.86,106.85,106.855,342200000.0
2008-02-04 04:15:00,106.855,106.875,106.85,106.875,388700000.0
2008-02-04 04:16:00,106.875,106.88,106.87,106.88,271800000.0
2008-02-04 04:17:00,106.88,106.895,106.88,106.89,363500000.0
2008-02-04 04:18:00,106.89,106.9,106.885,106.885,188800000.0
2008-02-04 04:19:00,106.885,106.91,106.88,106.9,174800000.0
2008-02-04 04:20:00,106.9,106.91,106.9,106.9,220200000.0
2008-02-04 04:21:00,106.9,106.91,106.895,106.895,177100000.0
2008-02-04 04:22:00,106.895,106.9,106.895,106.9,74400000.0
2008-02-04 04:23:00,106.9,106.91,106.9,106.905,338200000.0
2008-02-04 04:24:00,106.905,106.91,106.88,106.895,254800000.0
2008-02-04 04:25:00,106.895,106.895,106.89,106.89,79700000.0
2008-02-04 04:26:00,106.89,106.89,106.875,106.89,437100004.0
2008-02-04 04:27:00,106.89,106.89,106.88,106.885,296500003.0
2008-02-04 04:28:00,106.885,106.89,106.87,106.885,408300000.0
2008-02-04 04:29:00,106.885,106.9,106.885,106.9,187200000.0
2008-02-04 04:30:00,106.9,106.9,106.89,106.895,238800000.0
2008-02-04 04:31:00,106.895,106.895,106.88,106.885,525100001.0
2008-02-04 04:32:00,106.88,106.885,106.88,106.885,77100000.0
2008-02-04 04:33:00,106.885,106.885,106.87,106.87,367900001.0
2008-02-04 04:34:00,106.87,106.88,106.85,106.875,315100000.0
2008-02-04 04:35:00,106.875,106.895,106.875,106.895,268500000.0
2008-02-04 04:36:00,106.895,106.9,106.885,106.885,170400000.0
2008-02-04 04:37:00,106.885,106.895,106.885,106.89,172500000.0
2008-02-04 04:38:00,106.89,106.895,106.885,106.885,183300000.0
2008-02-04 04:39:00,106.885,106.89,106.88,106.89,369400000.0
2008-02-04 04:40:00,106.89,106.89,106.88,106.885,127700000.0
2008-02-04 04:41:00,106.885,106.9,106.885,106.9,132400000.0
2008-02-04 04:42:00,106.9,106.92,106.9,106.915,782500000.0
2008-02-04 04:43:00,106.915,106.92,106.91,106.915,98700000.0
2008-02-04 04:44:00,106.915,106.915,106.91,106.91,175300000.0
2008-02-04 04:45:00,106.91,106.91,106.895,106.91,99500000.0
2008-02-04 04:46:00,106.91,106.91,106.905,106.91,29700000.0
2008-02-04 04:47:00,106.91,106.91,106.9,106.9,99300000.0
2008-02-04 04:48:00,106.9,106.91,106.9,106.91,84000000.0
2008-02-04 04:49:00,106.91,106.92,106.91,106.92,205800000.0
2008-02-04 04:50:00,106.92,106.93,106.915,106.93,359900000.0
2008-02-04 04:51:00,106.93,106.93,106.92,106.92,416300000.0
2008-02-04 04:52:00,106.92,106.92,106.91,106.915,152900000.0
2008-02-04 04:53:00,106.915,106.915,106.91,106.91,24000000.0
2008-02-04 04:54:00,106.91,106.92,106.905,106.91,103500000.0
2008-02-04 04:55:00,106.91,106.91,106.89,106.9,622700002.0
2008-02-04 04:56:00,106.9,106.9,106.89,106.9,642300000.0
2008-02-04 04:57:00,106.9,106.9,106.88,106.88,429200000.0
2008-02-04 04:58:00,106.88,106.895,106.88,106.89,295200000.0
2008-02-04 04:59:00,106.89,106.89,106.885,106.885,121200000.0
2008-02-04 05:00:00,106.885,106.89,106.88,106.89,345500000.0
2008-02-04 05:01:00,106.89,106.89,106.885,106.885,136100000.0
2008-02-04 05:02:00,106.885,106.89,106.88,106.88,90500000.0
2008-02-04 05:03:00,106.88,106.89,106.88,106.89,466300000.0
2008-02-04 05:04:00,106.89,106.89,106.88,106.885,133300000.0
2008-02-04 05:05:00,106.885,106.89,106.885,106.89,224400000.0
2008-02-04 05:06:00,106.89,106.89,106.885,106.885,17200000.0
2008-02-04 05:07:00,106.885,106.89,106.865,106.89,167400000.0
2008-02-04 05:08:00,106.89,106.89,106.88,106.89,237400001.0
2008-02-04 05:09:00,106.89,106.89,106.88,106.89,288500000.0
2008-02-04 05:10:00,106.89,106.89,106.885,106.885,167100000.0
2008-02-04 05:11:00,106.885,106.89,106.88,106.88,276500000.0
2008-02-04 05:12:00,106.88,106.895,106.88,106.89,736700001.0
2008-02-04 05:13:00,106.89,106.89,106.89,106.89,228000000.0
2008-02-04 05:14:00,106.89,106.89,106.88,106.89,605799998.0
2008-02-04 05:15:00,106.89,106.89,106.885,106.89,217700000.0
2008-02-04 05:16:00,106.89,106.89,106.88,106.88,286900000.0
2008-02-04 05:17:00,106.88,106.89,106.88,106.88,582900001.0
2008-02-04 05:18:00,106.88,106.89,106.875,106.875,163000000.0
2008-02-04 05:19:00,106.875,106.88,106.875,106.88,492700002.0
2008-02-04 05:20:00,106.865,106.88,106.865,106.88,17800000.0
2008-02-04 05:21:00,106.88,106.88,106.87,106.88,302100000.0
2008-02-04 05:22:00,106.88,106.88,106.865,106.87,265800002.0
2008-02-04 05:23:00,106.87,106.88,106.85,106.88,334900000.0
2008-02-04 05:24:00,106.88,106.88,106.865,106.865,351700000.0
2008-02-04 05:25:00,106.865,106.865,106.85,106.865,100000000.0
2008-02-04 05:26:00,106.865,106.88,106.865,106.88,279200000.0
2008-02-04 05:27:00,106.88,106.89,106.87,106.88,237800000.0
2008-02-04 05:28:00,106.88,106.88,106.865,106.865,371200000.0
2008-02-04 05:29:00,106.865,106.88,106.865,106.88,115100000.0
2008-02-04 05:30:00,106.88,106.89,106.88,106.88,630599982.0
2008-02-04 05:31:00,106.88,106.89,106.88,106.89,553599999.0
2008-02-04 05:32:00,106.89,106.89,106.885,106.885,186000000.0
2008-02-04 05:33:00,106.885,106.89,106.88,106.89,156900000.0
2008-02-04 05:34:00,106.89,106.9,106.88,106.9,475499997.0
2008-02-04 05:35:00,106.9,106.91,106.9,106.9,338400000.0
2008-02-04 05:36:00,106.905,106.91,106.905,106.91,138200000.0
2008-02-04 05:37:00,106.91,106.91,106.9,106.9,278400000.0
2008-02-04 05:38:00,106.9,106.9,106.9,106.9,230400000.0
2008-02-04 05:39:00,106.895,106.9,106.895,106.9,109800000.0
2008-02-04 05:40:00,106.9,106.9,106.88,106.895,405000001.0
2008-02-04 05:41:00,106.895,106.905,106.88,106.89,345400000.0
2008-02-04 05:42:00,106.895,106.9,106.885,106.9,249600000.0
2008-02-04 05:43:00,106.9,106.91,106.89,106.91,491800000.0
2008-02-04 05:44:00,106.91,106.91,106.9,106.9,483200000.0
2008-02-04 05:45:00,106.9,106.9,106.88,106.89,573700000.0
2008-02-04 05:46:00,106.89,106.9,106.885,106.9,633300000.0
2008-02-04 05:47:00,106.9,106.93,106.9,106.93,458700000.0
2008-02-04 05:48:00,106.93,106.93,106.92,106.925,337800000.0
2008-02-04 05:49:00,106.925,106.925,106.915,106.92,115300000.0
2008-02-04 05:50:00,106.92,106.92,106.915,106.92,50600000.0
2008-02-04 05:51:00,106.92,106.925,106.92,106.925,164600000.0
2008-02-04 05:52:00,106.925,106.93,106.89,106.9,194100001.0
2008-02-04 05:53:00,106.9,106.9,106.86,106.86,1193600005.0
2008-02-04 05:54:00,106.86,106.87,106.82,106.82,919900001.0
2008-02-04 05:55:00,106.82,106.84,106.82,106.84,1843600003.0
2008-02-04 05:56:00,106.84,106.85,106.83,106.84,1587200002.0
2008-02-04 05:57:00,106.835,106.835,106.82,106.83,967800000.0
2008-02-04 05:58:00,106.83,106.87,106.82,106.845,1258300003.0
2008-02-04 05:59:00,106.845,106.85,106.84,106.845,1411300003.0
2008-02-04 06:00:00,106.845,106.85,106.83,106.85,564900000.0
2008-02-04 06:01:00,106.85,106.87,106.85,106.87,282900000.0
2008-02-04 06:02:00,106.87,106.87,106.85,106.85,843600000.0
2008-02-04 06:03:00,106.85,106.86,106.82,106.82,539300000.0
2008-02-04 06:04:00,106.82,106.825,106.78,106.78,1180700000.0
2008-02-04 06:05:00,106.78,106.8,106.77,106.795,671700000.0
2008-02-04 06:06:00,106.795,106.805,106.79,106.795,861500000.0
2008-02-04 06:07:00,106.795,106.795,106.77,106.78,759400000.0
2008-02-04 06:08:00,106.78,106.78,106.77,106.77,479500001.0
2008-02-04 06:09:00,106.77,106.77,106.755,106.76,143300000.0
2008-02-04 06:10:00,106.76,106.77,106.76,106.76,566600000.0
2008-02-04 06:11:00,106.76,106.77,106.75,106.75,645600000.0
2008-02-04 06:12:00,106.75,106.77,106.74,106.77,369900000.0
2008-02-04 06:13:00,106.77,106.78,106.77,106.775,68100000.0
2008-02-04 06:14:00,106.775,106.78,106.75,106.775,370900000.0
2008-02-04 06:15:00,106.775,106.79,106.77,106.785,197200000.0
2008-02-04 06:16:00,106.785,106.81,106.78,106.81,390200000.0
2008-02-04 06:17:00,106.82,106.835,106.81,106.83,318000000.0
2008-02-04 06:18:00,106.83,106.83,106.805,106.81,853500000.0
2008-02-04 06:19:00,106.81,106.815,106.805,106.81,210600000.0
2008-02-04 06:20:00,106.81,106.815,106.81,106.81,132000000.0
2008-02-04 06:21:00,106.81,106.81,106.77,106.78,589400000.0
2008-02-04 06:22:00,106.78,106.79,106.78,106.79,979199994.0
2008-02-04 06:23:00,106.79,106.79,106.78,106.785,234200000.0
2008-02-04 06:24:00,106.785,106.795,106.78,106.79,505500002.0
2008-02-04 06:25:00,106.79,106.82,106.79,106.8,349900000.0
2008-02-04 06:26:00,106.8,106.81,106.8,106.8,228166000.0
2008-02-04 06:27:00,106.8,106.8,106.78,106.78,100500000.0
2008-02-04 06:28:00,106.78,106.8,106.78,106.79,155600000.0
2008-02-04 06:29:00,106.79,106.795,106.77,106.77,288500000.0
2008-02-04 06:30:00,106.77,106.805,106.77,106.805,208200000.0
2008-02-04 06:31:00,106.805,106.805,106.785,106.785,106000000.0
2008-02-04 06:32:00,106.785,106.81,106.785,106.81,138300000.0
2008-02-04 06:33:00,106.81,106.81,106.805,106.805,144900000.0
2008-02-04 06:34:00,106.805,106.805,106.8,106.8,90700000.0
2008-02-04 06:35:00,106.8,106.8,106.78,106.78,31400000.0
2008-02-04 06:36:00,106.78,106.81,106.78,106.81,212000000.0
2008-02-04 06:37:00,106.81,106.81,106.8,106.8,263100000.0
2008-02-04 06:38:00,106.8,106.81,106.79,106.79,210300000.0
2008-02-04 06:39:00,106.79,106.82,106.79,106.82,317900001.0
2008-02-04 06:40:00,106.82,106.82,106.805,106.81,397600000.0
2008-02-04 06:41:00,106.81,106.81,106.795,106.805,278800000.0
2008-02-04 06:42:00,106.805,106.81,106.79,106.81,248200000.0
2008-02-04 06:43:00,106.81,106.82,106.81,106.82,490600000.0
2008-02-04 06:44:00,106.82,106.83,106.8,106.83,240500000.0
2008-02-04 06:45:00,106.83,106.83,106.81,106.83,259700001.0
2008-02-04 06:46:00,106.83,106.83,106.825,106.83,148600000.0
2008-02-04 06:47:00,106.825,106.825,106.81,106.825,31800000.0
2008-02-04 06:48:00,106.825,106.825,106.825,106.825,25600000.0
2008-02-04 06:49:00,106.825,106.825,106.805,106.825,28000000.0
2008-02-04 06:50:00,106.825,106.825,106.81,106.825,26400000.0
2008-02-04 06:51:00,106.825,106.825,106.825,106.825,29600000.0
2008-02-04 06:52:00,106.825,106.825,106.82,106.82,276900000.0
2008-02-04 06:53:00,106.82,106.82,106.805,106.81,547100000.0
2008-02-04 06:54:00,106.81,106.82,106.79,106.82,233200000.0
2008-02-04 06:55:00,106.82,106.82,106.815,106.815,78700000.0
2008-02-04 06:56:00,106.815,106.82,106.815,106.815,218000000.0
2008-02-04 06:57:00,106.815,106.83,106.81,106.82,496000000.0
2008-02-04 06:58:00,106.82,106.82,106.79,106.8,511400000.0
2008-02-04 06:59:00,106.8,106.81,106.795,106.81,390100000.0
2008-02-04 07:00:00,106.81,106.81,106.78,106.79,863000000.0
2008-02-04 07:01:00,106.79,106.79,106.735,106.735,418400000.0
2008-02-04 07:02:00,106.735,106.74,106.715,106.73,651800000.0
2008-02-04 07:03:00,106.735,106.765,106.725,106.73,421300000.0
2008-02-04 07:04:00,106.73,106.735,106.715,106.725,211300000.0
2008-02-04 07:05:00,106.725,106.73,106.72,106.72,524400000.0
2008-02-04 07:06:00,106.72,106.74,106.715,106.74,473500000.0
2008-02-04 07:07:00,106.74,106.77,106.725,106.765,526300000.0
2008-02-04 07:08:00,106.75,106.76,106.74,106.74,408000000.0
2008-02-04 07:09:00,106.74,106.775,106.74,106.765,361400000.0
2008-02-04 07:10:00,106.765,106.78,106.765,106.77,533200000.0
2008-02-04 07:11:00,106.77,106.77,106.755,106.76,529700000.0
2008-02-04 07:12:00,106.76,106.765,106.75,106.765,311700000.0
2008-02-04 07:13:00,106.765,106.77,106.75,106.75,510600000.0
2008-02-04 07:14:00,106.75,106.77,106.75,106.77,544300000.0
2008-02-04 07:15:00,106.77,106.78,106.75,106.75,588300000.0
2008-02-04 07:16:00,106.75,106.76,106.74,106.74,437300000.0
2008-02-04 07:17:00,106.74,106.755,106.74,106.75,97300000.0
2008-02-04 07:18:00,106.75,106.75,106.74,106.75,342300000.0
2008-02-04 07:19:00,106.75,106.75,106.73,106.735,307800000.0
2008-02-04 07:20:00,106.735,106.74,106.735,106.74,82700000.0
2008-02-04 07:21:00,106.74,106.745,106.73,106.735,130700000.0
2008-02-04 07:22:00,106.735,106.75,106.735,106.75,185700000.0
2008-02-04 07:23:00,106.75,106.77,106.75,106.77,209400000.0
2008-02-04 07:24:00,106.77,106.8,106.77,106.79,519400001.0
2008-02-04 07:25:00,106.79,106.8,106.775,106.785,116300000.0
2008-02-04 07:26:00,106.785,106.785,106.77,106.775,169000000.0
2008-02-04 07:27:00,106.765,106.81,106.765,106.79,385200000.0
2008-02-04 07:28:00,106.79,106.795,106.77,106.77,463600000.0
2008-02-04 07:29:00,106.77,106.795,106.77,106.795,376600000.0
2008-02-04 07:30:00,106.795,106.8,106.78,106.8,147700000.0
2008-02-04 07:31:00,106.8,106.8,106.785,106.79,374000000.0
2008-02-04 07:32:00,106.79,106.8,106.785,106.8,354700000.0
2008-02-04 07:33:00,106.8,106.805,106.79,106.795,284100000.0
2008-02-04 07:34:00,106.795,106.81,106.79,106.805,249800000.0
2008-02-04 07:35:00,106.805,106.805,106.79,106.79,303200000.0
2008-02-04 07:36:00,106.79,106.82,106.78,106.815,246700000.0
2008-02-04 07:37:00,106.815,106.825,106.81,106.815,185000000.0
2008-02-04 07:38:00,106.815,106.825,106.8,106.82,126000000.0
2008-02-04 07:39:00,106.82,106.825,106.82,106.82,76100000.0
2008-02-04 07:40:00,106.82,106.82,106.8,106.82,62300000.0
2008-02-04 07:41:00,106.82,106.82,106.81,106.81,399300000.0
2008-02-04 07:42:00,106.81,106.81,106.78,106.78,269100000.0
2008-02-04 07:43:00,106.78,106.78,106.77,106.775,246200000.0
2008-02-04 07:44:00,106.775,106.775,106.75,106.75,563800000.0
2008-02-04 07:45:00,106.75,106.755,106.735,106.755,552700000.0
2008-02-04 07:46:00,106.755,106.755,106.74,106.755,259800000.0
2008-02-04 07:47:00,106.755,106.775,106.755,106.775,645200000.0
2008-02-04 07:48:00,106.775,106.78,106.77,106.78,752200000.0
2008-02-04 07:49:00,106.78,106.795,106.76,106.785,443600001.0
2008-02-04 07:50:00,106.785,106.82,106.78,106.81,1003100003.0
2008-02-04 07:51:00,106.81,106.82,106.805,106.805,577000000.0
2008-02-04 07:52:00,106.805,106.805,106.785,106.785,244800000.0
2008-02-04 07:53:00,106.785,106.82,106.785,106.81,211800000.0
2008-02-04 07:54:00,106.81,106.825,106.81,106.82,1046200000.0
2008-02-04 07:55:00,106.82,106.825,106.82,106.825,146200000.0
2008-02-04 07:56:00,106.825,106.84,106.82,106.83,798900000.0
2008-02-04 07:57:00,106.83,106.83,106.83,106.83,61300000.0
2008-02-04 07:58:00,106.83,106.84,106.81,106.81,543000001.0
2008-02-04 07:59:00,106.81,106.82,106.81,106.81,231700000.0
2008-02-04 08:00:00,106.81,106.825,106.79,106.825,436800000.0
2008-02-04 08:01:00,106.79,106.79,106.77,106.77,1741799975.0
2008-02-04 08:02:00,106.85,106.85,106.84,106.84,1741799975.0
2008-02-04 08:03:00,106.84,106.86,106.84,106.845,1406400000.0
2008-02-04 08:04:00,106.845,106.85,106.84,106.845,569200000.0
2008-02-04 08:05:00,106.845,106.85,106.835,106.835,157300000.0
2008-02-04 08:06:00,106.835,106.84,106.83,106.835,154200000.0
2008-02-04 08:07:00,106.835,106.835,106.81,106.81,825000002.0
2008-02-04 08:08:00,106.81,106.815,106.8,106.81,581800002.0
2008-02-04 08:09:00,106.81,106.82,106.81,106.815,629100000.0
2008-02-04 08:10:00,106.815,106.82,106.81,106.82,443400000.0
2008-02-04 08:11:00,106.82,106.84,106.82,106.835,831900000.0
2008-02-04 08:12:00,106.835,106.835,106.82,106.825,848700004.0
2008-02-04 08:13:00,106.825,106.825,106.81,106.815,362300006.0
2008-02-04 08:14:00,106.815,106.815,106.805,106.81,158900003.0
2008-02-04 08:15:00,106.81,106.82,106.81,106.81,1477300022.0
2008-02-04 08:16:00,106.81,106.81,106.805,106.81,799100035.0
2008-02-04 08:17:00,106.81,106.82,106.805,106.82,650900021.0
2008-02-04 08:18:00,106.82,106.83,106.815,106.83,554800000.0
2008-02-04 08:19:00,106.83,106.83,106.82,106.82,961500012.0
2008-02-04 08:20:00,106.82,106.825,106.82,106.82,996000006.0
2008-02-04 08:21:00,106.82,106.825,106.8,106.8,1129300015.0
2008-02-04 08:22:00,106.8,106.8,106.77,106.78,1193400001.0
2008-02-04 08:23:00,106.78,106.79,106.775,106.785,911400000.0
2008-02-04 08:24:00,106.785,106.8,106.78,106.8,440900000.0
2008-02-04 08:25:00,106.8,106.8,106.79,106.8,867226215.0
2008-02-04 08:26:00,106.81,106.825,106.81,106.825,659900000.0
2008-02-04 08:27:00,106.825,106.825,106.8,106.82,291200000.0
2008-02-04 08:28:00,106.82,106.82,106.79,106.795,1086500000.0
2008-02-04 08:29:00,106.795,106.795,106.78,106.79,630100000.0
2008-02-04 08:30:00,106.79,106.79,106.77,106.77,346700000.0
2008-02-04 08:31:00,106.77,106.785,106.745,106.745,762000003.0
2008-02-04 08:32:00,106.745,106.75,106.74,106.745,990500002.0
2008-02-04 08:33:00,106.745,106.78,106.74,106.765,1122000001.0
2008-02-04 08:34:00,106.765,106.765,106.745,106.745,291400002.0
2008-02-04 08:35:00,106.745,106.755,106.725,106.725,56400000.0
2008-02-04 08:36:00,106.725,106.75,106.715,106.725,685899985.0
2008-02-04 08:37:00,106.725,106.73,106.69,106.72,365800000.0
2008-02-04 08:38:00,106.72,106.725,106.705,106.725,626400000.0
2008-02-04 08:39:00,106.725,106.75,106.725,106.735,105700000.0
2008-02-04 08:40:00,106.735,106.74,106.68,106.71,249300000.0
2008-02-04 08:41:00,106.715,106.755,106.715,106.75,149699999.0
2008-02-04 08:42:00,106.75,106.805,106.735,106.805,1365300000.0
2008-02-04 08:43:00,106.805,106.805,106.78,106.785,1870600000.0
2008-02-04 08:44:00,106.785,106.79,106.76,106.76,1053100000.0
2008-02-04 08:45:00,106.76,106.785,106.76,106.76,1352799978.0
2008-02-04 08:46:00,106.76,106.785,106.76,106.77,1971199951.0
2008-02-04 08:47:00,106.77,106.77,106.75,106.76,1230300000.0
2008-02-04 08:48:00,106.76,106.76,106.75,106.755,1051900000.0
2008-02-04 08:49:00,106.755,106.755,106.72,106.73,948200002.0
2008-02-04 08:50:00,106.73,106.745,106.73,106.74,1970999993.0
2008-02-04 08:51:00,106.74,106.74,106.73,106.73,1338200000.0
2008-02-04 08:52:00,106.73,106.755,106.73,106.745,938500000.0
2008-02-04 08:53:00,106.745,106.78,106.74,106.765,923400000.0
2008-02-04 08:54:00,106.765,106.795,106.75,106.775,1549300002.0
2008-02-04 08:55:00,106.775,106.81,106.77,106.8,1356900000.0
2008-02-04 08:56:00,106.8,106.815,106.785,106.8,273000000.0
2008-02-04 08:57:00,106.8,106.8,106.785,106.79,113300000.0
2008-02-04 08:58:00,106.79,106.825,106.79,106.81,521800000.0
2008-02-04 08:59:00,106.81,106.815,106.78,106.81,646400001.0
2008-02-04 09:00:00,106.81,106.825,106.785,106.815,133600000.0
2008-02-04 09:01:00,106.815,106.815,106.785,106.785,569600000.0
2008-02-04 09:02:00,106.77,106.795,106.77,106.795,689000000.0
2008-02-04 09:03:00,106.795,106.8,106.77,106.795,582100000.0
2008-02-04 09:04:00,106.795,106.86,106.79,106.85,1381700000.0
2008-02-04 09:05:00,106.84,106.85,106.825,106.825,301900000.0
2008-02-04 09:06:00,106.825,106.83,106.79,106.805,802800000.0
2008-02-04 09:07:00,106.805,106.81,106.79,106.8,420900000.0
2008-02-04 09:08:00,106.8,106.82,106.8,106.81,402500000.0
2008-02-04 09:09:00,106.81,106.82,106.77,106.785,587600001.0
2008-02-04 09:10:00,106.79,106.805,106.77,106.77,378900000.0
2008-02-04 09:11:00,106.77,106.795,106.76,106.785,888789168.0
2008-02-04 09:12:00,106.785,106.81,106.78,106.795,762600000.0
2008-02-04 09:13:00,106.795,106.8,106.79,106.79,538500000.0
2008-02-04 09:14:00,106.79,106.825,106.79,106.825,784700000.0
2008-02-04 09:15:00,106.82,106.82,106.8,106.8,1216998445.0
2008-02-04 09:16:00,106.8,106.81,106.8,106.81,1057200000.0
2008-02-04 09:17:00,106.81,106.82,106.79,106.795,558194730.0
2008-02-04 09:18:00,106.795,106.805,106.795,106.8,357300000.0
2008-02-04 09:19:00,106.8,106.8,106.79,106.79,1459900023.0
2008-02-04 09:20:00,106.8,106.82,106.8,106.82,884099999.0
2008-02-04 09:21:00,106.79,106.795,106.785,106.79,884099999.0
2008-02-04 09:22:00,106.79,106.8,106.79,106.8,853600000.0
2008-02-04 09:23:00,106.8,106.815,106.795,106.8,690600000.0
2008-02-04 09:24:00,106.8,106.81,106.795,106.8,226632998.0
2008-02-04 09:25:00,106.8,106.81,106.79,106.8,481900000.0
2008-02-04 09:26:00,106.8,106.8,106.78,106.79,257878060.0
2008-02-04 09:27:00,106.79,106.79,106.78,106.79,209111986.0
2008-02-04 09:28:00,106.79,106.815,106.78,106.815,359906478.0
2008-02-04 09:29:00,106.81,106.82,106.8,106.8,705200000.0
2008-02-04 09:30:00,106.8,106.81,106.8,106.8,589800000.0
2008-02-04 09:31:00,106.8,106.81,106.8,106.805,557943611.0
2008-02-04 09:32:00,106.805,106.83,106.8,106.83,673300000.0
2008-02-04 09:33:00,106.835,106.855,106.8,106.8,551300000.0
2008-02-04 09:34:00,106.8,106.8,106.73,106.75,1960236766.0
2008-02-04 09:35:00,106.75,106.76,106.735,106.735,1264400002.0
2008-02-04 09:36:00,106.735,106.76,106.71,106.74,1519900082.0
2008-02-04 09:37:00,106.74,106.745,106.73,106.74,427990400.0
2008-02-04 09:38:00,106.74,106.765,106.74,106.76,1696200000.0
2008-02-04 09:39:00,106.76,106.79,106.71,106.71,1574554147.0
2008-02-04 09:40:00,106.87,106.9,106.87,106.89,1725800001.0
2008-02-04 09:41:00,106.88,106.9,106.88,106.9,1725800001.0
2008-02-04 09:42:00,106.7,106.71,106.68,106.7,1725800001.0
2008-02-04 09:43:00,106.89,106.91,106.88,106.89,1097999998.0
2008-02-04 09:44:00,106.745,106.76,106.74,106.745,1097999998.0
2008-02-04 09:45:00,106.745,106.77,106.735,106.735,2033182025.0
2008-02-04 09:46:00,106.73,106.75,106.725,106.75,1202616358.0
2008-02-04 09:47:00,106.75,106.75,106.725,106.725,597846976.0
2008-02-04 09:48:00,106.72,106.755,106.72,106.745,1466499999.0
2008-02-04 09:49:00,106.745,106.77,106.735,106.76,609099999.0
2008-02-04 09:50:00,106.76,106.77,106.74,106.74,601400000.0
2008-02-04 09:51:00,106.74,106.755,106.725,106.745,1234200001.0
2008-02-04 09:52:00,106.745,106.755,106.72,106.74,609099996.0
2008-02-04 09:53:00,106.74,106.77,106.73,106.75,395900000.0
2008-02-04 09:54:00,106.75,106.75,106.73,106.735,494999999.0
2008-02-04 09:55:00,106.735,106.74,106.73,106.73,344199998.0
2008-02-04 09:56:00,106.73,106.735,106.72,106.73,608500000.0
2008-02-04 09:57:00,106.73,106.74,106.71,106.735,705700005.0
2008-02-04 09:58:00,106.735,106.76,106.71,106.725,876499992.0
2008-02-04 09:59:00,106.725,106.73,106.7,106.71,893100003.0
2008-02-04 10:00:00,106.71,106.74,106.71,106.735,1393800010.0
2008-02-04 10:01:00,106.735,106.74,106.73,106.74,811799997.0
2008-02-04 10:02:00,106.74,106.745,106.735,106.74,447100000.0
2008-02-04 10:03:00,106.74,106.765,106.73,106.74,1126800013.0
2008-02-04 10:04:00,106.74,106.755,106.74,106.74,875000003.0
2008-02-04 10:05:00,106.74,106.77,106.74,106.765,463600001.0
2008-02-04 10:06:00,106.77,106.805,106.765,106.795,140400000.0
2008-02-04 10:07:00,106.795,106.825,106.79,106.8,703400001.0
2008-02-04 10:08:00,106.79,106.795,106.77,106.79,1030700008.0
2008-02-04 10:09:00,106.79,106.79,106.78,106.79,746700000.0
2008-02-04 10:10:00,106.79,106.81,106.79,106.8,1712700044.0
2008-02-04 10:11:00,106.8,106.8,106.77,106.78,652500000.0
2008-02-04 10:12:00,106.78,106.8,106.78,106.795,895500000.0
2008-02-04 10:13:00,106.795,106.84,106.79,106.82,1089600004.0
2008-02-04 10:14:00,106.82,106.84,106.815,106.815,1193199998.0
2008-02-04 10:15:00,106.815,106.82,106.81,106.82,1076965540.0
2008-02-04 10:16:00,106.82,106.82,106.79,106.79,1492999999.0
2008-02-04 10:17:00,106.785,106.815,106.785,106.8,1423200001.0
2008-02-04 10:18:00,106.8,106.8,106.8,106.8,1226000000.0
2008-02-04 10:19:00,106.8,106.8,106.79,106.8,1496399993.0
2008-02-04 10:20:00,106.8,106.83,106.8,106.83,1851700001.0
2008-02-04 10:21:00,106.83,106.83,106.79,106.8,1666699990.0
2008-02-04 10:22:00,106.8,106.805,106.79,106.79,1795499983.0
2008-02-04 10:23:00,106.79,106.8,106.78,106.78,1619100007.0
2008-02-04 10:24:00,106.88,106.92,106.88,106.9,1512600004.0
2008-02-04 10:25:00,106.79,106.79,106.77,106.78,1512600004.0
2008-02-04 10:26:00,106.78,106.81,106.775,106.81,468400000.0
2008-02-04 10:27:00,106.81,106.81,106.805,106.805,268700000.0
2008-02-04 10:28:00,106.805,106.835,106.805,106.82,1337500000.0
2008-02-04 10:29:00,106.82,106.835,106.82,106.83,1698100000.0
2008-02-04 10:30:00,106.83,106.855,106.825,106.84,1914599997.0
2008-02-04 10:31:00,106.84,106.86,106.82,106.825,1010199998.0
2008-02-04 10:32:00,106.825,106.85,106.82,106.85,1061600001.0
2008-02-04 10:33:00,106.85,106.9,106.85,106.89,855699999.0
2008-02-04 10:34:00,106.885,106.91,106.88,106.9,910600004.0
2008-02-04 10:35:00,106.9,106.9,106.87,106.875,839400006.0
2008-02-04 10:36:00,106.88,106.92,106.88,106.89,959300000.0
2008-02-04 10:37:00,106.83,106.86,106.82,106.84,1688900007.0
2008-02-04 10:38:00,106.89,106.92,106.89,106.89,1688900007.0
2008-02-04 10:39:00,106.89,106.905,106.89,106.89,860350886.0
2008-02-04 10:40:00,106.89,106.91,106.88,106.9,811500000.0
2008-02-04 10:41:00,106.9,106.91,106.895,106.91,710700000.0
2008-02-04 10:42:00,106.915,106.93,106.91,106.915,1095500004.0
2008-02-04 10:43:00,106.915,106.92,106.895,106.905,554950003.0
2008-02-04 10:44:00,106.905,106.93,106.9,106.93,913799996.0
2008-02-04 10:45:00,106.93,106.94,106.925,106.94,907400000.0
2008-02-04 10:46:00,106.94,106.94,106.9,106.925,803699998.0
2008-02-04 10:47:00,106.925,106.93,106.91,106.915,677000000.0
2008-02-04 10:48:00,106.915,106.925,106.89,106.895,890000000.0
2008-02-04 10:49:00,106.895,106.9,106.88,106.89,1330700015.0
2008-02-04 10:50:00,106.89,106.9,106.88,106.88,1068700011.0
2008-02-04 10:51:00,106.885,106.89,106.875,106.88,1040599998.0
2008-02-04 10:52:00,106.88,106.88,106.84,106.85,1619200026.0
2008-02-04 10:53:00,106.85,106.87,106.85,106.86,778200000.0
2008-02-04 10:54:00,106.84,106.85,106.84,106.85,1739599968.0
2008-02-04 10:55:00,106.86,106.86,106.85,106.855,1739599968.0
2008-02-04 10:56:00,106.87,106.91,106.87,106.91,1039900002.0
2008-02-04 10:57:00,106.85,106.86,106.84,106.84,1039900002.0
2008-02-04 10:58:00,106.91,106.92,106.89,106.89,1703700032.0
2008-02-04 10:59:00,106.88,106.88,106.85,106.86,1703700032.0
2008-02-04 11:00:00,106.85,106.86,106.85,106.85,1703700032.0
2008-02-04 11:01:00,106.86,106.86,106.82,106.83,1703700032.0
2008-02-04 11:02:00,106.81,106.83,106.81,106.82,1703700032.0
2008-02-04 11:03:00,106.83,106.85,106.83,106.84,1180800052.0
2008-02-04 11:04:00,106.8,106.81,106.79,106.81,1180800052.0
2008-02-04 11:05:00,106.81,106.84,106.805,106.84,1523600015.0
2008-02-04 11:06:00,106.84,106.86,106.82,106.845,1515200006.0
2008-02-04 11:07:00,106.87,106.87,106.85,106.85,947200026.0
2008-02-04 11:08:00,106.855,106.86,106.85,106.855,947200026.0
2008-02-04 11:09:00,106.855,106.86,106.84,106.86,1509400025.0
2008-02-04 11:10:00,106.86,106.86,106.85,106.855,704300008.0
2008-02-04 11:11:00,106.855,106.87,106.84,106.845,1167400008.0
2008-02-04 11:12:00,106.845,106.86,106.845,106.855,368300007.0
2008-02-04 11:13:00,106.855,106.88,106.855,106.875,1126400019.0
2008-02-04 11:14:00,106.875,106.88,106.87,106.875,1299500020.0
2008-02-04 11:15:00,106.875,106.89,106.87,106.87,1236700024.0
2008-02-04 11:16:00,106.87,106.88,106.87,106.87,1322300014.0
2008-02-04 11:17:00,106.87,106.88,106.87,106.87,963400000.0
2008-02-04 11:18:00,106.87,106.885,106.87,106.875,1125600002.0
2008-02-04 11:19:00,106.875,106.89,106.875,106.89,937900000.0
2008-02-04 11:20:00,106.89,106.89,106.88,106.885,460800000.0
2008-02-04 11:21:00,106.885,106.89,106.875,106.88,1066400003.0
2008-02-04 11:22:00,106.91,106.91,106.89,106.91,1584600001.0
2008-02-04 11:23:00,106.87,106.88,106.86,106.88,1584600001.0
2008-02-04 11:24:00,106.9,106.93,106.9,106.91,1878399999.0
2008-02-04 11:25:00,106.91,106.93,106.91,106.915,1878399999.0
2008-02-04 11:26:00,106.915,106.92,106.91,106.915,409300000.0
2008-02-04 11:27:00,106.915,106.92,106.91,106.91,517200000.0
2008-02-04 11:28:00,106.91,106.92,106.865,106.88,1319100005.0
2008-02-04 11:29:00,106.9,106.91,106.87,106.87,1295100000.0
2008-02-04 11:30:00,106.88,106.89,106.86,106.86,1295100000.0
2008-02-04 11:31:00,106.85,106.87,106.84,106.87,1295100000.0
2008-02-04 11:32:00,106.86,106.87,106.82,106.83,1295100000.0
2008-02-04 11:33:00,106.84,106.85,106.8,106.84,1295100000.0
2008-02-04 11:34:00,106.88,106.89,106.88,106.88,1295100000.0
2008-02-04 11:35:00,106.88,106.89,106.84,106.84,1375100000.0
2008-02-04 11:36:00,106.84,106.86,106.83,106.85,1548900000.0
2008-02-04 11:37:00,106.85,106.875,106.83,106.84,838100000.0
2008-02-04 11:38:00,106.84,106.89,106.84,106.85,1782199999.0
2008-02-04 11:39:00,106.85,106.89,106.84,106.875,1787200000.0
2008-02-04 11:40:00,106.875,106.88,106.85,106.86,52200000.0
2008-02-04 11:41:00,106.86,106.865,106.845,106.865,91800000.0
2008-02-04 11:42:00,106.86,106.88,106.86,106.865,74600000.0
2008-02-04 11:43:00,106.86,106.86,106.84,106.85,133900000.0
2008-02-04 11:44:00,106.85,106.86,106.85,106.85,298300000.0
2008-02-04 11:45:00,106.87,106.89,106.83,106.85,58300000.0
2008-02-04 11:46:00,106.855,106.865,106.85,106.85,58300000.0
2008-02-04 11:47:00,106.85,106.86,106.845,106.845,106100000.0
2008-02-04 11:48:00,106.845,106.85,106.83,106.835,112400000.0
2008-02-04 11:49:00,106.835,106.84,106.83,106.84,125800000.0
2008-02-04 11:50:00,106.84,106.85,106.84,106.85,81200000.0
2008-02-04 11:51:00,106.85,106.86,106.85,106.86,50900000.0
2008-02-04 11:52:00,106.86,106.86,106.84,106.855,104500000.0
2008-02-04 11:53:00,106.855,106.86,106.855,106.86,71000000.0
2008-02-04 11:54:00,106.86,106.86,106.85,106.86,61600000.0
2008-02-04 11:55:00,106.86,106.89,106.84,106.89,113600000.0
2008-02-04 11:56:00,106.89,106.925,106.885,106.92,105700000.0
2008-02-04 11:57:00,106.92,106.92,106.88,106.915,126600000.0
2008-02-04 11:58:00,106.915,106.93,106.9,106.9,112600000.0
2008-02-04 11:59:00,106.895,106.895,106.86,106.87,52900000.0
2008-02-04 12:00:00,106.87,106.87,106.86,106.865,60800000.0
2008-02-04 12:01:00,106.865,106.87,106.84,106.84,98000000.0
2008-02-04 12:02:00,106.84,106.855,106.83,106.83,131000000.0
2008-02-04 12:03:00,106.83,106.86,106.83,106.85,141200000.0
2008-02-04 12:04:00,106.85,106.885,106.85,106.88,427700001.0
2008-02-04 12:05:00,106.88,106.88,106.86,106.88,139300000.0
2008-02-04 12:06:00,106.88,106.9,106.88,106.89,109500000.0
2008-02-04 12:07:00,106.89,106.89,106.86,106.86,92300000.0
2008-02-04 12:08:00,106.86,106.87,106.83,106.865,89100000.0
2008-02-04 12:09:00,106.87,106.885,106.87,106.875,80000000.0
2008-02-04 12:10:00,106.875,106.88,106.855,106.87,96500000.0
2008-02-04 12:11:00,106.87,106.87,106.845,106.855,143400000.0
2008-02-04 12:12:00,106.855,106.87,106.855,106.87,30500000.0
2008-02-04 12:13:00,106.87,106.88,106.87,106.88,40600000.0
2008-02-04 12:14:00,106.88,106.88,106.87,106.87,189900000.0
2008-02-04 12:15:00,106.87,106.87,106.85,106.855,64200000.0
2008-02-04 12:16:00,106.855,106.93,106.85,106.92,197700000.0
2008-02-04 12:17:00,106.93,106.97,106.91,106.965,182400000.0
2008-02-04 12:18:00,106.965,106.97,106.94,106.94,216300000.0
2008-02-04 12:19:00,106.94,106.94,106.905,106.91,237400001.0
2008-02-04 12:20:00,106.91,106.94,106.91,106.93,133600000.0
2008-02-04 12:21:00,106.93,106.93,106.91,106.915,150900000.0
2008-02-04 12:22:00,106.915,106.93,106.905,106.93,197500000.0
2008-02-04 12:23:00,106.93,106.93,106.91,106.925,102300000.0
2008-02-04 12:24:00,106.925,106.94,106.915,106.925,124700000.0
2008-02-04 12:25:00,106.925,106.925,106.915,106.925,96500000.0
2008-02-04 12:26:00,106.925,106.94,106.925,106.93,66400000.0
2008-02-04 12:27:00,106.93,106.93,106.925,106.93,44000000.0
2008-02-04 12:28:00,106.93,106.94,106.91,106.92,172700000.0
2008-02-04 12:29:00,106.92,106.925,106.885,106.89,141800000.0
2008-02-04 12:30:00,106.89,106.91,106.86,106.87,195999999.0
2008-02-04 12:31:00,106.87,106.88,106.855,106.87,125000000.0
2008-02-04 12:32:00,106.87,106.885,106.84,106.845,97600000.0
2008-02-04 12:33:00,106.845,106.86,106.815,106.85,171300000.0
2008-02-04 12:34:00,106.85,106.85,106.82,106.82,188700000.0
2008-02-04 12:35:00,106.82,106.85,106.79,106.845,178400000.0
2008-02-04 12:36:00,106.845,106.85,106.815,106.825,79400000.0
2008-02-04 12:37:00,106.825,106.825,106.8,106.81,133500000.0
2008-02-04 12:38:00,106.81,106.81,106.8,106.81,85200000.0
2008-02-04 12:39:00,106.81,106.83,106.8,106.81,138100000.0
2008-02-04 12:40:00,106.82,106.85,106.82,106.83,108400000.0
2008-02-04 12:41:00,106.83,106.85,106.82,106.85,160900000.0
2008-02-04 12:42:00,106.85,106.855,106.85,106.855,26500000.0
2008-02-04 12:43:00,106.855,106.86,106.85,106.86,101800000.0
2008-02-04 12:44:00,106.86,106.865,106.83,106.86,78800000.0
2008-02-04 12:45:00,106.87,106.905,106.84,106.865,102100000.0
2008-02-04 12:46:00,106.87,106.875,106.87,106.87,27700000.0
2008-02-04 12:47:00,106.87,106.89,106.87,106.89,61600000.0
2008-02-04 12:48:00,106.89,106.905,106.89,106.905,80100000.0
2008-02-04 12:49:00,106.905,106.91,106.89,106.89,74700000.0
2008-02-04 12:50:00,106.89,106.89,106.87,106.87,72600000.0
2008-02-04 12:51:00,106.87,106.87,106.85,106.85,79200000.0
2008-02-04 12:52:00,106.85,106.91,106.85,106.9,171100000.0
2008-02-04 12:53:00,106.9,106.905,106.86,106.87,73200000.0
2008-02-04 12:54:00,106.87,106.87,106.85,106.86,99700000.0
2008-02-04 12:55:00,106.835,106.865,106.835,106.855,54100000.0
2008-02-04 12:56:00,106.855,106.855,106.84,106.845,56400000.0
2008-02-04 12:57:00,106.845,106.91,106.845,106.9,101200000.0
2008-02-04 12:58:00,106.9,106.9,106.89,106.895,108000000.0
2008-02-04 12:59:00,106.895,106.9,106.895,106.9,23200000.0
2008-02-04 13:00:00,106.9,106.94,106.88,106.93,212500001.0
2008-02-04 13:01:00,106.93,106.93,106.92,106.925,70900000.0
2008-02-04 13:02:00,106.92,106.925,106.915,106.915,61300000.0
2008-02-04 13:03:00,106.915,106.92,106.91,106.91,37000000.0
2008-02-04 13:04:00,106.91,106.96,106.89,106.945,225800000.0
2008-02-04 13:05:00,106.945,106.955,106.91,106.945,132400000.0
2008-02-04 13:06:00,106.945,106.965,106.94,106.94,130200000.0
2008-02-04 13:07:00,106.94,106.97,106.94,106.96,94400000.0
2008-02-04 13:08:00,106.96,106.99,106.96,106.98,157900000.0
2008-02-04 13:09:00,106.98,106.98,106.96,106.97,136300000.0
2008-02-04 13:10:00,106.97,106.98,106.96,106.97,95800000.0
2008-02-04 13:11:00,106.97,106.98,106.97,106.98,90500000.0
2008-02-04 13:12:00,106.98,107.04,106.97,107.01,190400000.0
2008-02-04 13:13:00,107.01,107.05,107.01,107.045,170700000.0
2008-02-04 13:14:00,107.045,107.05,107.03,107.035,141500000.0
2008-02-04 13:15:00,107.035,107.045,107.035,107.04,72400000.0
2008-02-04 13:16:00,107.04,107.045,107.035,107.04,60900000.0
2008-02-04 13:17:00,107.04,107.075,107.03,107.07,166000000.0
2008-02-04 13:18:00,107.07,107.09,107.05,107.05,164900000.0
2008-02-04 13:19:00,107.05,107.06,107.02,107.06,173200000.0
2008-02-04 13:20:00,107.06,107.08,107.06,107.07,156700000.0
2008-02-04 13:21:00,107.065,107.065,107.045,107.045,89300000.0
2008-02-04 13:22:00,107.045,107.065,107.04,107.065,64700000.0
2008-02-04 13:23:00,107.065,107.08,107.06,107.06,77200000.0
2008-02-04 13:24:00,107.06,107.06,107.05,107.06,123500000.0
2008-02-04 13:25:00,107.06,107.06,107.02,107.03,155900000.0
2008-02-04 13:26:00,107.03,107.03,106.99,106.995,139550000.0
2008-02-04 13:27:00,106.995,107.01,106.95,106.97,79700000.0
2008-02-04 13:28:00,106.97,106.975,106.96,106.97,78900000.0
2008-02-04 13:29:00,106.97,106.99,106.96,106.99,58500000.0
2008-02-04 13:30:00,106.99,106.99,106.98,106.99,45500000.0
2008-02-04 13:31:00,106.99,106.99,106.915,106.92,87500000.0
2008-02-04 13:32:00,106.93,106.94,106.93,106.93,170800000.0
2008-02-04 13:33:00,106.93,106.935,106.915,106.915,124900000.0
2008-02-04 13:34:00,106.915,106.93,106.905,106.91,109500000.0
2008-02-04 13:35:00,106.91,106.975,106.91,106.975,177900000.0
2008-02-04 13:36:00,106.975,106.99,106.96,106.98,137100000.0
2008-02-04 13:37:00,106.98,107.01,106.98,106.99,66900000.0
2008-02-04 13:38:00,106.99,107.02,106.99,107.02,100700000.0
2008-02-04 13:39:00,107.02,107.03,107.01,107.01,80500000.0
2008-02-04 13:40:00,107.01,107.01,106.995,107.0,61700000.0
2008-02-04 13:41:00,107.005,107.02,107.0,107.01,119500000.0
2008-02-04 13:42:00,107.01,107.025,107.01,107.01,82600000.0
2008-02-04 13:43:00,107.01,107.015,107.0,107.01,51700000.0
2008-02-04 13:44:00,107.01,107.01,106.995,107.0,62500000.0
2008-02-04 13:45:00,107.0,107.03,107.0,107.03,113800000.0
2008-02-04 13:46:00,107.03,107.03,107.02,107.02,39800000.0
2008-02-04 13:47:00,107.02,107.025,107.005,107.025,66200000.0
2008-02-04 13:48:00,107.025,107.03,107.01,107.02,62100000.0
2008-02-04 13:49:00,107.02,107.04,107.02,107.035,116599999.0
2008-02-04 13:50:00,107.035,107.04,107.0,107.01,96900000.0
2008-02-04 13:51:00,107.01,107.02,107.005,107.02,101400000.0
2008-02-04 13:52:00,107.02,107.02,107.0,107.01,91200000.0
2008-02-04 13:53:00,107.01,107.01,106.93,106.935,154400001.0
2008-02-04 13:54:00,106.935,106.95,106.935,106.95,71800000.0
2008-02-04 13:55:00,106.95,106.95,106.94,106.95,91400000.0
2008-02-04 13:56:00,106.95,106.955,106.945,106.945,86300000.0
2008-02-04 13:57:00,106.945,106.96,106.945,106.96,71900000.0
2008-02-04 13:58:00,106.96,106.96,106.94,106.95,169900000.0
2008-02-04 13:59:00,106.95,106.95,106.94,106.94,116700000.0
2008-02-04 14:00:00,106.94,106.95,106.94,106.94,123000000.0
2008-02-04 14:01:00,106.94,106.95,106.94,106.95,117600000.0
2008-02-04 14:02:00,106.95,106.95,106.94,106.95,96700000.0
2008-02-04 14:03:00,106.95,106.955,106.94,106.95,337200000.0
2008-02-04 14:04:00,106.95,106.955,106.92,106.93,472700000.0
2008-02-04 14:05:00,106.93,106.935,106.92,106.925,283000000.0
2008-02-04 14:06:00,106.925,106.93,106.92,106.92,80700000.0
2008-02-04 14:07:00,106.92,106.92,106.91,106.92,130200000.0
2008-02-04 14:08:00,106.92,106.93,106.91,106.91,241700001.0
2008-02-04 14:09:00,106.91,106.915,106.91,106.91,230700000.0
2008-02-04 14:10:00,106.91,106.91,106.91,106.91,74700000.0
2008-02-04 14:11:00,106.91,106.92,106.9,106.92,104400000.0
2008-02-04 14:12:00,106.92,106.945,106.91,106.945,117600000.0
2008-02-04 14:13:00,106.945,106.955,106.895,106.895,216199999.0
2008-02-04 14:14:00,106.9,106.9,106.87,106.87,131200000.0
2008-02-04 14:15:00,106.87,106.87,106.86,106.865,143599999.0
2008-02-04 14:16:00,106.865,106.89,106.865,106.87,140000000.0
2008-02-04 14:17:00,106.87,106.89,106.85,106.885,95200000.0
2008-02-04 14:18:00,106.885,106.885,106.855,106.86,128200000.0
2008-02-04 14:19:00,106.86,106.86,106.855,106.86,70400000.0
2008-02-04 14:20:00,106.86,106.875,106.86,106.86,111600000.0
2008-02-04 14:21:00,106.86,106.87,106.83,106.84,130400000.0
2008-02-04 14:22:00,106.84,106.85,106.81,106.81,94600000.0
2008-02-04 14:23:00,106.8,106.835,106.8,106.835,81100000.0
2008-02-04 14:24:00,106.835,106.86,106.83,106.84,197600000.0
2008-02-04 14:25:00,106.84,106.86,106.84,106.85,72300000.0
2008-02-04 14:26:00,106.85,106.86,106.84,106.85,136800000.0
2008-02-04 14:27:00,106.85,106.88,106.85,106.88,94100000.0
2008-02-04 14:28:00,106.88,106.88,106.865,106.88,42200000.0
2008-02-04 14:29:00,106.88,106.89,106.87,106.88,66600000.0
2008-02-04 14:30:00,106.88,106.885,106.875,106.885,133900000.0
2008-02-04 14:31:00,106.88,106.89,106.875,106.875,168200000.0
2008-02-04 14:32:00,106.875,106.885,106.875,106.885,370900000.0
2008-02-04 14:33:00,106.885,106.89,106.875,106.875,176000000.0
2008-02-04 14:34:00,106.875,106.875,106.86,106.87,128799999.0
2008-02-04 14:35:00,106.87,106.87,106.855,106.87,117199999.0
2008-02-04 14:36:00,106.87,106.895,106.87,106.895,87900001.0
2008-02-04 14:37:00,106.895,106.9,106.885,106.89,146199999.0
2008-02-04 14:38:00,106.89,106.89,106.87,106.875,164999999.0
2008-02-04 14:39:00,106.875,106.895,106.875,106.895,1299299980.0
2008-02-04 14:40:00,106.89,106.895,106.875,106.875,1132199966.0
2008-02-04 14:41:00,106.875,106.875,106.85,106.855,276499999.0
2008-02-04 14:42:00,106.855,106.855,106.835,106.845,927999991.0
2008-02-04 14:43:00,106.845,106.845,106.8,106.805,1092899980.0
2008-02-04 14:44:00,106.805,106.815,106.78,106.805,555500001.0
2008-02-04 14:45:00,106.805,106.825,106.805,106.825,187100001.0
2008-02-04 14:46:00,106.825,106.835,106.82,106.835,210700000.0
2008-02-04 14:47:00,106.835,106.865,106.825,106.835,832300002.0
2008-02-04 14:48:00,106.835,106.89,106.835,106.855,393099998.0
2008-02-04 14:49:00,106.855,106.855,106.845,106.85,54300000.0
2008-02-04 14:50:00,106.85,106.86,106.85,106.86,92500000.0
2008-02-04 14:51:00,106.86,106.86,106.84,106.845,439500000.0
2008-02-04 14:52:00,106.845,106.86,106.845,106.86,123600000.0
2008-02-04 14:53:00,106.86,106.86,106.86,106.86,12800000.0
2008-02-04 14:54:00,106.86,106.86,106.855,106.86,16400000.0
2008-02-04 14:55:00,106.86,106.86,106.85,106.85,35500000.0
2008-02-04 14:56:00,106.85,106.85,106.84,106.84,82100000.0
2008-02-04 14:57:00,106.84,106.855,106.84,106.85,28400000.0
2008-02-04 14:58:00,106.85,106.86,106.85,106.855,107100000.0
2008-02-04 14:59:00,106.855,106.89,106.855,106.865,575100002.0
2008-02-04 15:00:00,106.865,106.91,106.865,106.895,92000000.0
2008-02-04 15:01:00,106.895,106.9,106.89,106.895,239499999.0
2008-02-04 15:02:00,106.895,106.9,106.855,106.87,130900000.0
2008-02-04 15:03:00,106.87,106.88,106.86,106.86,129600000.0
2008-02-04 15:04:00,106.86,106.87,106.845,106.87,52800000.0
2008-02-04 15:05:00,106.865,106.865,106.83,106.835,63700000.0
2008-02-04 15:06:00,106.835,106.86,106.815,106.86,165300000.0
2008-02-04 15:07:00,106.86,106.88,106.85,106.86,240300000.0
2008-02-04 15:08:00,106.86,106.88,106.835,106.855,132000000.0
2008-02-04 15:09:00,106.855,106.855,106.835,106.845,75400000.0
2008-02-04 15:10:00,106.845,106.85,106.845,106.845,45000000.0
2008-02-04 15:11:00,106.845,106.855,106.835,106.835,68300000.0
2008-02-04 15:12:00,106.835,106.855,106.83,106.85,79000000.0
2008-02-04 15:13:00,106.85,106.85,106.845,106.85,51600000.0
2008-02-04 15:14:00,106.85,106.865,106.835,106.865,177100000.0
2008-02-04 15:15:00,106.865,106.87,106.845,106.855,143900000.0
2008-02-04 15:16:00,106.855,106.865,106.84,106.86,49800000.0
2008-02-04 15:17:00,106.86,106.86,106.845,106.85,70800000.0
2008-02-04 15:18:00,106.85,106.85,106.83,106.84,70800000.0
2008-02-04 15:19:00,106.84,106.84,106.795,106.835,1081800000.0
2008-02-04 15:20:00,106.835,106.875,106.835,106.855,1046099999.0
2008-02-04 15:21:00,106.855,106.89,106.845,106.875,350099999.0
2008-02-04 15:22:00,106.875,106.89,106.875,106.89,45100000.0
2008-02-04 15:23:00,106.89,106.9,106.89,106.895,122000000.0
2008-02-04 15:24:00,106.895,106.895,106.88,106.88,72500000.0
2008-02-04 15:25:00,106.885,106.89,106.86,106.885,257099999.0
2008-02-04 15:26:00,106.885,106.92,106.885,106.9,321999997.0
2008-02-04 15:27:00,106.9,106.92,106.89,106.91,173500000.0
2008-02-04 15:28:00,106.91,106.94,106.91,106.925,186300000.0
2008-02-04 15:29:00,106.915,106.94,106.915,106.93,87200000.0
2008-02-04 15:30:00,106.925,106.945,106.92,106.945,430700000.0
2008-02-04 15:31:00,106.945,106.975,106.945,106.965,280899999.0
2008-02-04 15:32:00,106.96,106.97,106.955,106.96,239100000.0
2008-02-04 15:33:00,106.96,106.96,106.95,106.955,65700000.0
2008-02-04 15:34:00,106.955,106.955,106.89,106.9,134200000.0
2008-02-04 15:35:00,106.9,106.915,106.88,106.915,130300000.0
2008-02-04 15:36:00,106.915,106.915,106.875,106.885,143300000.0
2008-02-04 15:37:00,106.88,106.91,106.88,106.91,1149300000.0
2008-02-04 15:38:00,106.91,106.945,106.91,106.935,1942700000.0
2008-02-04 15:39:00,106.935,106.96,106.935,106.96,1010200005.0
2008-02-04 15:40:00,106.96,106.97,106.93,106.935,264899995.0
2008-02-04 15:41:00,106.935,106.95,106.925,106.935,1035543044.0
2008-02-04 15:42:00,106.935,106.96,106.935,106.935,1331000001.0
2008-02-04 15:43:00,106.935,106.94,106.935,106.935,150300000.0
2008-02-04 15:44:00,106.935,106.94,106.935,106.935,46500000.0
2008-02-04 15:45:00,106.935,106.935,106.93,106.93,52600000.0
2008-02-04 15:46:00,106.93,106.94,106.92,106.94,409400000.0
2008-02-04 15:47:00,106.94,106.94,106.92,106.935,155600001.0
2008-02-04 15:48:00,106.93,106.94,106.875,106.895,512900000.0
2008-02-04 15:49:00,106.9,106.905,106.895,106.9,285300000.0
2008-02-04 15:50:00,106.9,106.925,106.9,106.905,1082300006.0
2008-02-04 15:51:00,106.905,106.925,106.905,106.91,1156300014.0
2008-02-04 15:52:00,106.91,106.93,106.885,106.93,1319000099.0
2008-02-04 15:53:00,106.925,106.93,106.91,106.92,140899999.0
2008-02-04 15:54:00,106.92,106.94,106.905,106.92,344200001.0
2008-02-04 15:55:00,106.92,106.92,106.915,106.915,300099992.0
2008-02-04 15:56:00,106.915,106.92,106.905,106.915,305299998.0
2008-02-04 15:57:00,106.915,106.915,106.9,106.9,65400000.0
2008-02-04 15:58:00,106.9,106.91,106.89,106.905,106400000.0
2008-02-04 15:59:00,106.905,106.91,106.895,106.91,301000000.0
2008-02-04 16:00:00,106.91,106.92,106.905,106.915,481200004.0
2008-02-04 16:01:00,106.915,106.92,106.9,106.905,175100000.0
2008-02-04 16:02:00,106.905,106.93,106.905,106.905,165800000.0
2008-02-04 16:03:00,106.905,106.91,106.9,106.905,133600000.0
2008-02-04 16:04:00,106.905,106.91,106.905,106.905,285900000.0
2008-02-04 16:05:00,106.905,106.97,106.905,106.96,238500000.0
2008-02-04 16:06:00,106.96,106.96,106.92,106.925,115100000.0
2008-02-04 16:07:00,106.925,106.935,106.915,106.915,903299999.0
2008-02-04 16:08:00,106.915,106.935,106.915,106.925,580200001.0
2008-02-04 16:09:00,106.925,106.925,106.92,106.925,227299998.0
2008-02-04 16:10:00,106.925,106.94,106.92,106.94,718399994.0
2008-02-04 16:11:00,106.94,106.96,106.94,106.94,1007000010.0
2008-02-04 16:12:00,106.94,106.96,106.925,106.925,1278399997.0
2008-02-04 16:13:00,106.7,106.71,106.69,106.69,1447700015.0
2008-02-04 16:14:00,106.955,106.955,106.935,106.935,1447700015.0
2008-02-04 16:15:00,106.935,106.935,106.925,106.925,440800003.0
2008-02-04 16:16:00,106.925,106.955,106.925,106.945,1130200000.0
2008-02-04 16:17:00,106.945,107.0,106.935,106.98,1795500004.0
2008-02-04 16:18:00,106.975,106.975,106.955,106.955,1443400001.0
2008-02-04 16:19:00,106.955,106.97,106.95,106.95,205400000.0
2008-02-04 16:20:00,106.95,106.97,106.95,106.97,36200000.0
2008-02-04 16:21:00,106.97,106.97,106.94,106.95,56200000.0
2008-02-04 16:22:00,106.95,106.95,106.93,106.935,93500000.0
2008-02-04 16:23:00,106.935,106.94,106.925,106.935,334600001.0
2008-02-04 16:24:00,106.935,106.945,106.925,106.94,407399998.0
2008-02-04 16:25:00,106.94,106.95,106.925,106.95,118700000.0
2008-02-04 16:26:00,106.95,106.95,106.935,106.935,110900000.0
2008-02-04 16:27:00,106.935,106.95,106.93,106.94,94400000.0
2008-02-04 16:28:00,106.94,106.945,106.935,106.94,141800001.0
2008-02-04 16:29:00,106.94,106.95,106.93,106.945,188800000.0
2008-02-04 16:30:00,106.945,106.96,106.935,106.935,230700001.0
2008-02-04 16:31:00,106.935,106.95,106.925,106.925,129300000.0
2008-02-04 16:32:00,106.925,106.935,106.92,106.92,88300000.0
2008-02-04 16:33:00,106.92,106.93,106.88,106.91,191100002.0
2008-02-04 16:34:00,106.91,106.935,106.9,106.92,224300001.0
2008-02-04 16:35:00,106.925,106.935,106.915,106.92,152900000.0
2008-02-04 16:36:00,106.92,106.92,106.89,106.9,227000001.0
2008-02-04 16:37:00,106.9,106.915,106.89,106.895,276099999.0
2008-02-04 16:38:00,106.895,106.905,106.88,106.885,416600002.0
2008-02-04 16:39:00,106.885,106.905,106.845,106.85,302900002.0
2008-02-04 16:40:00,106.85,106.86,106.805,106.81,336699999.0
2008-02-04 16:41:00,106.805,106.85,106.8,106.835,916900000.0
2008-02-04 16:42:00,106.835,106.85,106.785,106.8,259700000.0
2008-02-04 16:43:00,106.8,106.83,106.79,106.82,121800000.0
2008-02-04 16:44:00,106.82,106.835,106.81,106.825,82599999.0
2008-02-04 16:45:00,106.82,106.82,106.79,106.8,92400001.0
2008-02-04 16:46:00,106.8,106.82,106.8,106.815,88400000.0
2008-02-04 16:47:00,106.815,106.82,106.805,106.82,116900001.0
2008-02-04 16:48:00,106.815,106.82,106.75,106.78,209099999.0
2008-02-04 16:49:00,106.78,106.795,106.755,106.76,96000000.0
2008-02-04 16:50:00,106.76,106.77,106.74,106.755,153500000.0
2008-02-04 16:51:00,106.755,106.755,106.72,106.745,332800000.0
2008-02-04 16:52:00,106.745,106.76,106.745,106.76,669900000.0
2008-02-04 16:53:00,106.76,106.76,106.74,106.75,73200000.0
2008-02-04 16:54:00,106.75,106.78,106.74,106.78,135600000.0
2008-02-04 16:55:00,106.78,106.79,106.76,106.79,77900000.0
2008-02-04 16:56:00,106.79,106.805,106.78,106.8,87000000.0
2008-02-04 16:57:00,106.795,106.815,106.785,106.785,38800000.0
2008-02-04 16:58:00,106.785,106.84,106.785,106.795,147400001.0
2008-02-04 16:59:00,106.795,106.815,106.775,106.815,521100004.0
2008-02-04 17:00:00,106.815,106.825,106.805,106.82,375500000.0
2008-02-04 17:01:00,106.82,106.845,106.8,106.8,410500000.0
2008-02-04 17:02:00,106.8,106.8,106.755,106.755,783100003.0
2008-02-04 17:03:00,106.755,106.765,106.735,106.765,1090099998.0
2008-02-04 17:04:00,106.765,106.77,106.75,106.75,733200005.0
2008-02-04 17:05:00,106.75,106.76,106.735,106.745,155300000.0
2008-02-04 17:06:00,106.745,106.745,106.705,106.71,76500000.0
2008-02-04 17:07:00,106.71,106.725,106.655,106.655,725199999.0
2008-02-04 17:08:00,106.645,106.685,106.64,106.685,142199999.0
2008-02-04 17:09:00,106.685,106.715,106.68,106.685,204500000.0
2008-02-04 17:10:00,106.69,106.705,106.67,106.685,934900004.0
2008-02-04 17:11:00,106.685,106.705,106.685,106.7,1167100008.0
2008-02-04 17:12:00,106.7,106.705,106.675,106.69,1155200002.0
2008-02-04 17:13:00,106.69,106.715,106.69,106.705,778700000.0
2008-02-04 17:14:00,106.705,106.75,106.675,106.675,188300000.0
2008-02-04 17:15:00,106.675,106.73,106.65,106.725,218200000.0
2008-02-04 17:16:00,106.725,106.73,106.695,106.7,144900001.0
2008-02-04 17:17:00,106.695,106.72,106.69,106.715,377200001.0
2008-02-04 17:18:00,106.715,106.72,106.71,106.72,51800000.0
2008-02-04 17:19:00,106.72,106.73,106.705,106.71,126600000.0
2008-02-04 17:20:00,106.71,106.71,106.66,106.67,87000000.0
2008-02-04 17:21:00,106.67,106.71,106.665,106.7,279700000.0
2008-02-04 17:22:00,106.7,106.7,106.66,106.68,183100000.0
2008-02-04 17:23:00,106.68,106.71,106.665,106.7,145200000.0
2008-02-04 17:24:00,106.705,106.725,106.7,106.71,184200000.0
2008-02-04 17:25:00,106.71,106.725,106.69,106.7,145100000.0
2008-02-04 17:26:00,106.7,106.72,106.68,106.695,97400000.0
2008-02-04 17:27:00,106.695,106.71,106.685,106.7,133300000.0
2008-02-04 17:28:00,106.7,106.7,106.68,106.69,76300000.0
2008-02-04 17:29:00,106.69,106.71,106.69,106.7,139900000.0
2008-02-04 17:30:00,106.7,106.705,106.655,106.68,125900000.0
2008-02-04 17:31:00,106.68,106.69,106.65,106.65,193300000.0
2008-02-04 17:32:00,106.65,106.66,106.63,106.635,259358839.0
2008-02-04 17:33:00,106.635,106.685,106.63,106.675,409700000.0
2008-02-04 17:34:00,106.67,106.67,106.625,106.625,218800000.0
2008-02-04 17:35:00,106.63,106.675,106.62,106.64,226899997.0
2008-02-04 17:36:00,106.64,106.65,106.61,106.645,146400000.0
2008-02-04 17:37:00,106.64,106.685,106.625,106.65,137800000.0
2008-02-04 17:38:00,106.65,106.67,106.64,106.65,203200000.0
2008-02-04 17:39:00,106.65,106.66,106.63,106.65,151900000.0
2008-02-04 17:40:00,106.65,106.65,106.63,106.65,155200000.0
2008-02-04 17:41:00,106.65,106.66,106.64,106.65,172200000.0
2008-02-04 17:42:00,106.65,106.66,106.635,106.65,111700000.0
2008-02-04 17:43:00,106.65,106.65,106.64,106.64,91900000.0
2008-02-04 17:44:00,106.64,106.675,106.64,106.675,98400000.0
2008-02-04 17:45:00,106.675,106.705,106.67,106.69,193600000.0
2008-02-04 17:46:00,106.69,106.69,106.66,106.69,173500000.0
2008-02-04 17:47:00,106.69,106.7,106.68,106.69,138100000.0
2008-02-04 17:48:00,106.69,106.7,106.68,106.7,150900000.0
2008-02-04 17:49:00,106.7,106.7,106.665,106.67,137600000.0
2008-02-04 17:50:00,106.67,106.68,106.67,106.67,127200000.0
2008-02-04 17:51:00,106.675,106.69,106.66,106.66,124299999.0
2008-02-04 17:52:00,106.66,106.69,106.66,106.68,203100000.0
2008-02-04 17:53:00,106.68,106.71,106.67,106.7,320099999.0
2008-02-04 17:54:00,106.7,106.72,106.69,106.7,264500000.0
2008-02-04 17:55:00,106.7,106.74,106.7,106.735,174900000.0
2008-02-04 17:56:00,106.735,106.735,106.69,106.71,230800000.0
2008-02-04 17:57:00,106.71,106.75,106.71,106.74,215000000.0
2008-02-04 17:58:00,106.74,106.75,106.74,106.75,175400000.0
2008-02-04 17:59:00,106.755,106.79,106.75,106.78,232800000.0
2008-02-04 18:00:00,106.78,106.79,106.76,106.78,148200000.0
2008-02-04 18:01:00,106.78,106.79,106.76,106.77,172600000.0
2008-02-04 18:02:00,106.77,106.77,106.76,106.76,282800000.0
2008-02-04 18:03:00,106.76,106.77,106.75,106.75,354300000.0
2008-02-04 18:04:00,106.75,106.77,106.72,106.74,288099999.0
2008-02-04 18:05:00,106.74,106.74,106.71,106.71,154300000.0
2008-02-04 18:06:00,106.71,106.73,106.69,106.7,144500000.0
2008-02-04 18:07:00,106.7,106.72,106.695,106.715,99200000.0
2008-02-04 18:08:00,106.715,106.73,106.71,106.73,105100000.0
2008-02-04 18:09:00,106.73,106.76,106.73,106.75,203700000.0
2008-02-04 18:10:00,106.75,106.76,106.74,106.745,125000000.0
2008-02-04 18:11:00,106.745,106.76,106.71,106.72,156800000.0
2008-02-04 18:12:00,106.72,106.73,106.71,106.73,88300000.0
2008-02-04 18:13:00,106.73,106.74,106.73,106.74,59100000.0
2008-02-04 18:14:00,106.74,106.75,106.74,106.745,112800000.0
2008-02-04 18:15:00,106.745,106.76,106.74,106.74,135100000.0
2008-02-04 18:16:00,106.74,106.76,106.74,106.745,106500000.0
2008-02-04 18:17:00,106.745,106.76,106.745,106.76,96900000.0
2008-02-04 18:18:00,106.76,106.78,106.755,106.77,275900000.0
2008-02-04 18:19:00,106.77,106.79,106.77,106.78,195800000.0
2008-02-04 18:20:00,106.78,106.78,106.76,106.76,154900000.0
2008-02-04 18:21:00,106.76,106.77,106.76,106.76,92900000.0
2008-02-04 18:22:00,106.76,106.77,106.75,106.77,93500000.0
2008-02-04 18:23:00,106.77,106.77,106.74,106.745,106500000.0
2008-02-04 18:24:00,106.745,106.75,106.735,106.74,82700000.0
2008-02-04 18:25:00,106.74,106.74,106.73,106.74,88600000.0
2008-02-04 18:26:00,106.74,106.77,106.74,106.76,181400000.0
2008-02-04 18:27:00,106.76,106.77,106.74,106.75,133300000.0
2008-02-04 18:28:00,106.75,106.775,106.75,106.765,46500000.0
2008-02-04 18:29:00,106.765,106.77,106.755,106.765,42800000.0
2008-02-04 18:30:00,106.76,106.79,106.755,106.79,108400000.0
2008-02-04 18:31:00,106.79,106.82,106.785,106.82,84800000.0
2008-02-04 18:32:00,106.82,106.82,106.79,106.8,94500000.0
2008-02-04 18:33:00,106.8,106.81,106.79,106.805,114600000.0
2008-02-04 18:34:00,106.805,106.81,106.79,106.79,100300000.0
2008-02-04 18:35:00,106.79,106.79,106.765,106.765,134100000.0
2008-02-04 18:36:00,106.765,106.78,106.76,106.76,207400000.0
2008-02-04 18:37:00,106.76,106.76,106.75,106.755,126400000.0
2008-02-04 18:38:00,106.755,106.77,106.755,106.755,95000000.0
2008-02-04 18:39:00,106.76,106.76,106.74,106.74,82900000.0
2008-02-04 18:40:00,106.74,106.76,106.74,106.74,136900000.0
2008-02-04 18:41:00,106.74,106.77,106.73,106.76,143999999.0
2008-02-04 18:42:00,106.76,106.76,106.74,106.75,154700000.0
2008-02-04 18:43:00,106.74,106.76,106.74,106.75,174000000.0
2008-02-04 18:44:00,106.75,106.755,106.735,106.755,248500000.0
2008-02-04 18:45:00,106.755,106.755,106.745,106.75,36200000.0
2008-02-04 18:46:00,106.75,106.755,106.745,106.745,45400000.0
2008-02-04 18:47:00,106.745,106.78,106.745,106.78,119300000.0
2008-02-04 18:48:00,106.78,106.78,106.765,106.775,93800000.0
2008-02-04 18:49:00,106.775,106.79,106.77,106.78,112600000.0
2008-02-04 18:50:00,106.78,106.785,106.77,106.78,114300000.0
2008-02-04 18:51:00,106.78,106.78,106.76,106.76,85400000.0
2008-02-04 18:52:00,106.765,106.78,106.765,106.78,96700000.0
2008-02-04 18:53:00,106.775,106.78,106.775,106.775,136800000.0
2008-02-04 18:54:00,106.775,106.79,106.77,106.775,96000000.0
2008-02-04 18:55:00,106.775,106.79,106.77,106.79,104000000.0
2008-02-04 18:56:00,106.79,106.795,106.73,106.73,168300000.0
2008-02-04 18:57:00,106.73,106.74,106.72,106.72,205100000.0
2008-02-04 18:58:00,106.72,106.72,106.685,106.72,275799999.0
2008-02-04 18:59:00,106.72,106.765,106.72,106.735,141300000.0
2008-02-04 19:00:00,106.735,106.75,106.72,106.74,190099999.0
2008-02-04 19:01:00,106.74,106.75,106.735,106.75,49400000.0
2008-02-04 19:02:00,106.75,106.75,106.72,106.73,100900000.0
2008-02-04 19:03:00,106.73,106.735,106.71,106.73,264500000.0
2008-02-04 19:04:00,106.73,106.73,106.7,106.72,99499999.0
2008-02-04 19:05:00,106.72,106.72,106.705,106.71,72000000.0
2008-02-04 19:06:00,106.71,106.71,106.69,106.69,83700000.0
2008-02-04 19:07:00,106.69,106.695,106.685,106.695,29000000.0
2008-02-04 19:08:00,106.695,106.71,106.68,106.71,162800000.0
2008-02-04 19:09:00,106.71,106.71,106.71,106.71,20600000.0
2008-02-04 19:10:00,106.71,106.72,106.71,106.71,50900000.0
2008-02-04 19:11:00,106.71,106.73,106.69,106.73,72100000.0
2008-02-04 19:12:00,106.73,106.765,106.73,106.75,55300000.0
2008-02-04 19:13:00,106.75,106.75,106.715,106.715,143300000.0
2008-02-04 19:14:00,106.715,106.765,106.715,106.76,94900000.0
2008-02-04 19:15:00,106.76,106.76,106.74,106.74,44200000.0
2008-02-04 19:16:00,106.74,106.74,106.705,106.715,72100000.0
2008-02-04 19:17:00,106.715,106.72,106.71,106.72,65200000.0
2008-02-04 19:18:00,106.72,106.72,106.72,106.72,38400000.0
2008-02-04 19:19:00,106.72,106.73,106.72,106.73,78800000.0
2008-02-04 19:20:00,106.73,106.74,106.73,106.74,118500000.0
2008-02-04 19:21:00,106.74,106.74,106.71,106.72,106300000.0
2008-02-04 19:22:00,106.73,106.74,106.71,106.725,75000000.0
2008-02-04 19:23:00,106.725,106.73,106.7,106.705,61500000.0
2008-02-04 19:24:00,106.705,106.71,106.7,106.705,40400000.0
2008-02-04 19:25:00,106.705,106.71,106.7,106.71,36300000.0
2008-02-04 19:26:00,106.71,106.71,106.7,106.7,18200000.0
2008-02-04 19:27:00,106.7,106.7,106.685,106.69,65200000.0
2008-02-04 19:28:00,106.69,106.69,106.67,106.67,65400000.0
2008-02-04 19:29:00,106.67,106.68,106.66,106.68,67500000.0
2008-02-04 19:30:00,106.68,106.69,106.675,106.69,43800000.0
2008-02-04 19:31:00,106.69,106.7,106.685,106.7,43800000.0
2008-02-04 19:32:00,106.7,106.7,106.685,106.685,61000000.0
2008-02-04 19:33:00,106.68,106.71,106.66,106.71,97600000.0
2008-02-04 19:34:00,106.71,106.75,106.71,106.75,83000000.0
2008-02-04 19:35:00,106.75,106.75,106.74,106.74,47400000.0
2008-02-04 19:36:00,106.74,106.74,106.735,106.74,6600000.0
2008-02-04 19:37:00,106.74,106.74,106.715,106.72,128100000.0
2008-02-04 19:38:00,106.72,106.73,106.72,106.73,65600000.0
2008-02-04 19:39:00,106.73,106.73,106.72,106.73,38000000.0
2008-02-04 19:40:00,106.73,106.76,106.73,106.73,122000000.0
2008-02-04 19:41:00,106.73,106.75,106.725,106.75,65400000.0
2008-02-04 19:42:00,106.75,106.75,106.745,106.745,29000000.0
2008-02-04 19:43:00,106.745,106.745,106.73,106.73,306500000.0
2008-02-04 19:44:00,106.73,106.745,106.73,106.74,44200000.0
2008-02-04 19:45:00,106.74,106.75,106.74,106.745,23200000.0
2008-02-04 19:46:00,106.745,106.75,106.73,106.75,82400000.0
2008-02-04 19:47:00,106.75,106.75,106.73,106.73,126800000.0
2008-02-04 19:48:00,106.73,106.74,106.73,106.74,56100000.0
2008-02-04 19:49:00,106.74,106.75,106.73,106.745,49100000.0
2008-02-04 19:50:00,106.745,106.75,106.74,106.75,89300000.0
2008-02-04 19:51:00,106.75,106.76,106.73,106.73,43800000.0
2008-02-04 19:52:00,106.73,106.75,106.725,106.73,94200000.0
2008-02-04 19:53:00,106.725,106.73,106.72,106.73,22700000.0
2008-02-04 19:54:00,106.73,106.73,106.72,106.72,62200000.0
2008-02-04 19:55:00,106.72,106.74,106.71,106.74,58600000.0
2008-02-04 19:56:00,106.74,106.76,106.74,106.74,96800000.0
2008-02-04 19:57:00,106.74,106.75,106.72,106.75,37600000.0
2008-02-04 19:58:00,106.75,106.75,106.73,106.74,34800000.0
2008-02-04 19:59:00,106.74,106.74,106.71,106.71,91300000.0
2008-02-04 20:00:00,106.71,106.72,106.705,106.72,114799998.0
2008-02-04 20:01:00,106.72,106.72,106.705,106.705,28600000.0
2008-02-04 20:02:00,106.705,106.71,106.69,106.7,132299996.0
2008-02-04 20:03:00,106.7,106.73,106.7,106.72,94300000.0
2008-02-04 20:04:00,106.72,106.72,106.715,106.715,404399995.0
2008-02-04 20:05:00,106.715,106.72,106.7,106.71,162199999.0
2008-02-04 20:06:00,106.71,106.71,106.695,106.695,40300000.0
2008-02-04 20:07:00,106.695,106.695,106.66,106.67,158300000.0
2008-02-04 20:08:00,106.67,106.68,106.665,106.67,51400000.0
2008-02-04 20:09:00,106.67,106.7,106.67,106.69,144100000.0
2008-02-04 20:10:00,106.69,106.71,106.69,106.69,55100000.0
2008-02-04 20:11:00,106.7,106.7,106.69,106.69,22100000.0
2008-02-04 20:12:00,106.695,106.695,106.68,106.68,47600000.0
2008-02-04 20:13:00,106.68,106.68,106.665,106.665,108800000.0
2008-02-04 20:14:00,106.675,106.68,106.675,106.675,22500000.0
2008-02-04 20:15:00,106.675,106.72,106.675,106.71,107600001.0
2008-02-04 20:16:00,106.71,106.72,106.71,106.72,45500000.0
2008-02-04 20:17:00,106.72,106.72,106.71,106.71,73000000.0
2008-02-04 20:18:00,106.71,106.74,106.7,106.74,149500000.0
2008-02-04 20:19:00,106.74,106.75,106.73,106.74,189400000.0
2008-02-04 20:20:00,106.74,106.745,106.72,106.72,39200000.0
2008-02-04 20:21:00,106.72,106.72,106.695,106.72,44200000.0
2008-02-04 20:22:00,106.72,106.735,106.71,106.735,10100000.0
2008-02-04 20:23:00,106.735,106.74,106.73,106.74,18600000.0
2008-02-04 20:24:00,106.74,106.74,106.73,106.74,3000000.0
2008-02-04 20:25:00,106.74,106.74,106.72,106.72,12600000.0
2008-02-04 20:26:00,106.72,106.74,106.71,106.74,67700000.0
2008-02-04 20:27:00,106.735,106.76,106.73,106.76,44600000.0
2008-02-04 20:28:00,106.76,106.76,106.75,106.75,136900000.0
2008-02-04 20:29:00,106.75,106.76,106.745,106.75,40100000.0
2008-02-04 20:30:00,106.75,106.76,106.74,106.75,164300000.0
2008-02-04 20:31:00,106.75,106.75,106.73,106.74,67100000.0
2008-02-04 20:32:00,106.74,106.75,106.735,106.75,60800000.0
2008-02-04 20:33:00,106.75,106.76,106.745,106.75,65400000.0
2008-02-04 20:34:00,106.75,106.765,106.75,106.75,50000000.0
2008-02-04 20:35:00,106.75,106.765,106.75,106.76,44700000.0
2008-02-04 20:36:00,106.76,106.76,106.75,106.75,96700000.0
2008-02-04 20:37:00,106.75,106.76,106.74,106.76,75100000.0
2008-02-04 20:38:00,106.76,106.78,106.75,106.78,48400000.0
2008-02-04 20:39:00,106.775,106.79,106.765,106.765,336200000.0
2008-02-04 20:40:00,106.765,106.785,106.76,106.78,334900000.0
2008-02-04 20:41:00,106.775,106.79,106.77,106.78,129000000.0
2008-02-04 20:42:00,106.78,106.79,106.775,106.79,48700000.0
2008-02-04 20:43:00,106.79,106.79,106.775,106.78,131700000.0
2008-02-04 20:44:00,106.78,106.78,106.775,106.78,169700002.0
2008-02-04 20:45:00,106.78,106.79,106.78,106.79,129400000.0
2008-02-04 20:46:00,106.79,106.79,106.78,106.79,37400000.0
2008-02-04 20:47:00,106.79,106.79,106.775,106.775,181600000.0
2008-02-04 20:48:00,106.775,106.78,106.775,106.78,269000001.0
2008-02-04 20:49:00,106.78,106.78,106.76,106.77,74700000.0
2008-02-04 20:50:00,106.77,106.77,106.76,106.77,46800000.0
2008-02-04 20:51:00,106.77,106.77,106.76,106.76,35600000.0
2008-02-04 20:52:00,106.76,106.76,106.75,106.76,61600000.0
2008-02-04 20:53:00,106.76,106.775,106.76,106.77,59500000.0
2008-02-04 20:54:00,106.77,106.78,106.76,106.77,44900000.0
2008-02-04 20:55:00,106.77,106.795,106.77,106.78,51000000.0
2008-02-04 20:56:00,106.78,106.785,106.77,106.77,23300000.0
2008-02-04 20:57:00,106.77,106.785,106.765,106.78,250500000.0
2008-02-04 20:58:00,106.78,106.79,106.78,106.785,63800000.0
2008-02-04 20:59:00,106.785,106.79,106.775,106.785,130699998.0
2008-02-04 21:00:00,106.785,106.79,106.77,106.775,96800000.0
2008-02-04 21:01:00,106.775,106.775,106.77,106.77,55400000.0
2008-02-04 21:02:00,106.77,106.78,106.77,106.77,65900000.0
2008-02-04 21:03:00,106.77,106.775,106.76,106.77,88000000.0
2008-02-04 21:04:00,106.765,106.77,106.76,106.77,15200000.0
2008-02-04 21:05:00,106.77,106.775,106.77,106.775,10400000.0
2008-02-04 21:06:00,106.77,106.78,106.755,106.755,81300000.0
2008-02-04 21:07:00,106.755,106.775,106.755,106.775,74600000.0
2008-02-04 21:08:00,106.775,106.79,106.775,106.785,24400000.0
2008-02-04 21:09:00,106.78,106.78,106.765,106.775,62600000.0
2008-02-04 21:10:00,106.775,106.775,106.755,106.755,24300000.0
2008-02-04 21:11:00,106.755,106.76,106.745,106.76,24500001.0
2008-02-04 21:12:00,106.76,106.765,106.72,106.72,52000000.0
2008-02-04 21:13:00,106.72,106.72,106.71,106.715,65700000.0
2008-02-04 21:14:00,106.715,106.72,106.705,106.715,66400000.0
2008-02-04 21:15:00,106.715,106.72,106.705,106.715,100399997.0
2008-02-04 21:16:00,106.72,106.73,106.715,106.715,46100000.0
2008-02-04 21:17:00,106.715,106.74,106.705,106.735,47000000.0
2008-02-04 21:18:00,106.735,106.735,106.72,106.72,51800000.0
2008-02-04 21:19:00,106.72,106.73,106.71,106.73,124200000.0
2008-02-04 21:20:00,106.73,106.73,106.725,106.73,16700000.0
2008-02-04 21:21:00,106.73,106.74,106.73,106.74,17400000.0
2008-02-04 21:22:00,106.74,106.77,106.73,106.77,41900000.0
2008-02-04 21:23:00,106.77,106.77,106.74,106.76,74900000.0
2008-02-04 21:24:00,106.76,106.765,106.75,106.76,42000000.0
2008-02-04 21:25:00,106.76,106.76,106.745,106.745,124300000.0
2008-02-04 21:26:00,106.76,106.76,106.745,106.75,32100000.0
2008-02-04 21:27:00,106.75,106.765,106.75,106.76,39000000.0
2008-02-04 21:28:00,106.76,106.76,106.755,106.76,37600000.0
2008-02-04 21:29:00,106.76,106.77,106.76,106.76,66300000.0
2008-02-04 21:30:00,106.76,106.76,106.72,106.735,61200000.0
2008-02-04 21:31:00,106.735,106.74,106.725,106.725,28200000.0
2008-02-04 21:32:00,106.725,106.745,106.72,106.72,80600000.0
2008-02-04 21:33:00,106.72,106.725,106.705,106.725,33800000.0
2008-02-04 21:34:00,106.725,106.73,106.715,106.715,17600000.0
2008-02-04 21:35:00,106.715,106.73,106.715,106.715,37900000.0
2008-02-04 21:36:00,106.715,106.72,106.67,106.685,293400000.0
2008-02-04 21:37:00,106.685,106.71,106.68,106.71,39900000.0
2008-02-04 21:38:00,106.71,106.72,106.705,106.72,60000000.0
2008-02-04 21:39:00,106.72,106.73,106.69,106.705,60200000.0
2008-02-04 21:40:00,106.705,106.705,106.69,106.7,66600000.0
2008-02-04 21:41:00,106.7,106.705,106.69,106.69,89600000.0
2008-02-04 21:42:00,106.69,106.7,106.68,106.695,218100000.0
2008-02-04 21:43:00,106.695,106.695,106.68,106.68,90000000.0
2008-02-04 21:44:00,106.68,106.735,106.67,106.735,198899995.0
2008-02-04 21:45:00,106.735,106.735,106.725,106.73,207400000.0
2008-02-04 21:46:00,106.73,106.74,106.725,106.735,231600000.0
2008-02-04 21:47:00,106.735,106.735,106.73,106.73,22600000.0
2008-02-04 21:48:00,106.735,106.735,106.725,106.725,35400000.0
2008-02-04 21:49:00,106.725,106.745,106.71,106.71,38500000.0
2008-02-04 21:50:00,106.71,106.715,106.7,106.715,24300000.0
2008-02-04 21:51:00,106.715,106.73,106.705,106.73,54700000.0
2008-02-04 21:52:00,106.73,106.73,106.69,106.69,38800000.0
2008-02-04 21:53:00,106.69,106.72,106.69,106.72,111800000.0
2008-02-04 21:54:00,106.72,106.72,106.71,106.72,105400000.0
2008-02-04 21:55:00,106.72,106.72,106.7,106.71,204499999.0
2008-02-04 21:56:00,106.71,106.72,106.7,106.7,248300001.0
2008-02-04 21:57:00,106.7,106.71,106.69,106.695,136900000.0
2008-02-04 21:58:00,106.695,106.735,106.685,106.73,38600000.0
2008-02-04 21:59:00,106.73,106.745,106.73,106.745,55700000.0
2008-02-04 22:00:00,106.745,106.75,106.72,106.725,85740000.0
2008-02-04 22:01:00,106.725,106.725,106.72,106.725,81500000.0
2008-02-04 22:02:00,106.725,106.725,106.72,106.725,41800000.0
2008-02-04 22:03:00,106.725,106.74,106.725,106.73,87100000.0
2008-02-04 22:04:00,106.73,106.775,106.73,106.765,118400000.0
2008-02-04 22:05:00,106.765,106.78,106.74,106.74,180100000.0
2008-02-04 22:06:00,106.74,106.75,106.74,106.74,56800000.0
2008-02-04 22:07:00,106.74,106.74,106.74,106.74,26600000.0
2008-02-04 22:08:00,106.74,106.75,106.715,106.73,202600000.0
2008-02-04 22:09:00,106.73,106.75,106.72,106.72,133400000.0
2008-02-04 22:10:00,106.72,106.74,106.72,106.74,79500000.0
2008-02-04 22:11:00,106.74,106.745,106.72,106.745,64500000.0
2008-02-04 22:12:00,106.75,106.75,106.71,106.71,88500000.0
2008-02-04 22:13:00,106.715,106.73,106.715,106.72,119400000.0
2008-02-04 22:14:00,106.72,106.735,106.72,106.735,34700000.0
2008-02-04 22:15:00,106.735,106.745,106.735,106.74,162000000.0
2008-02-04 22:16:00,106.74,106.755,106.74,106.75,47000000.0
2008-02-04 22:17:00,106.75,106.75,106.71,106.72,195400000.0
2008-02-04 22:18:00,106.72,106.76,106.72,106.75,87700000.0
2008-02-04 22:19:00,106.75,106.75,106.73,106.75,69200000.0
2008-02-04 22:20:00,106.75,106.75,106.71,106.73,77700000.0
2008-02-04 22:21:00,106.73,106.74,106.72,106.72,218200000.0
2008-02-04 22:22:00,106.72,106.75,106.72,106.74,155400000.0
2008-02-04 22:23:00,106.74,106.755,106.74,106.75,120700000.0
2008-02-04 22:24:00,106.75,106.75,106.74,106.74,75900000.0
2008-02-04 22:25:00,106.74,106.75,106.74,106.75,343500000.0
2008-02-04 22:26:00,106.73,106.75,106.73,106.75,55400000.0
2008-02-04 22:27:00,106.75,106.755,106.74,106.755,29200000.0
2008-02-04 22:28:00,106.745,106.76,106.745,106.76,48100000.0
2008-02-04 22:29:00,106.755,106.76,106.755,106.76,37900000.0
2008-02-04 22:30:00,106.76,106.76,106.735,106.735,38800000.0
2008-02-04 22:31:00,106.735,106.74,106.72,106.74,47600000.0
2008-02-04 22:32:00,106.74,106.76,106.74,106.755,47200000.0
2008-02-04 22:33:00,106.74,106.745,106.725,106.73,114400000.0
2008-02-04 22:34:00,106.73,106.755,106.73,106.755,11931316.0
2008-02-04 22:35:00,106.755,106.755,106.73,106.73,5421886.0
2008-02-04 22:36:00,106.735,106.74,106.725,106.73,21000000.0
2008-02-04 22:37:00,106.73,106.73,106.715,106.73,65000000.0
2008-02-04 22:38:00,106.73,106.74,106.73,106.74,47100000.0
2008-02-04 22:39:00,106.74,106.76,106.74,106.74,97900000.0
2008-02-04 22:40:00,106.74,106.755,106.74,106.755,70100000.0
2008-02-04 22:41:00,106.755,106.76,106.75,106.755,46000000.0
2008-02-04 22:42:00,106.755,106.755,106.745,106.75,45600000.0
2008-02-04 22:43:00,106.75,106.755,106.745,106.745,124600000.0
2008-02-04 22:44:00,106.745,106.76,106.74,106.755,63200000.0
2008-02-04 22:45:00,106.755,106.76,106.74,106.755,85800000.0
2008-02-04 22:46:00,106.755,106.755,106.73,106.735,84400000.0
2008-02-04 22:47:00,106.735,106.74,106.735,106.74,11000000.0
2008-02-04 22:48:00,106.74,106.74,106.735,106.74,60200000.0
2008-02-04 22:49:00,106.74,106.74,106.73,106.74,41200000.0
2008-02-04 22:50:00,106.74,106.74,106.73,106.73,60800000.0
2008-02-04 22:51:00,106.73,106.745,106.73,106.74,78400000.0
2008-02-04 22:52:00,106.74,106.74,106.74,106.74,36000000.0
2008-02-04 22:53:00,106.74,106.74,106.73,106.74,48100000.0
2008-02-04 22:54:00,106.74,106.755,106.74,106.74,42400000.0
2008-02-04 22:55:00,106.74,106.74,106.74,106.74,24600000.0
2008-02-04 22:56:00,106.74,106.74,106.735,106.74,43800000.0
2008-02-04 22:57:00,106.74,106.74,106.73,106.73,44300000.0
2008-02-04 22:58:00,106.73,106.75,106.73,106.74,108700000.0
2008-02-04 22:59:00,106.74,106.745,106.73,106.73,120000000.0
2008-02-04 23:00:00,106.73,106.74,106.73,106.73,52100000.0
2008-02-04 23:01:00,106.73,106.74,106.73,106.74,24900000.0
2008-02-04 23:02:00,106.74,106.75,106.74,106.74,38200000.0
2008-02-04 23:03:00,106.74,106.75,106.735,106.74,44500000.0
2008-02-04 23:04:00,106.74,106.74,106.74,106.74,3000000.0
2008-02-04 23:05:00,106.74,106.74,106.73,106.74,55200000.0
2008-02-04 23:06:00,106.74,106.74,106.73,106.73,8000000.0
2008-02-04 23:07:00,106.73,106.73,106.725,106.73,66600000.0
2008-02-04 23:08:00,106.73,106.74,106.73,106.74,39700000.0
2008-02-04 23:09:00,106.74,106.74,106.725,106.735,68200000.0
2008-02-04 23:10:00,106.735,106.735,106.73,106.73,17800000.0
2008-02-04 23:11:00,106.73,106.74,106.69,106.7,105200000.0
2008-02-04 23:12:00,106.7,106.71,106.695,106.71,80500000.0
2008-02-04 23:13:00,106.71,106.71,106.705,106.71,23200000.0
2008-02-04 23:14:00,106.71,106.72,106.705,106.705,59000000.0
2008-02-04 23:15:00,106.705,106.72,106.705,106.72,96000000.0
2008-02-04 23:16:00,106.72,106.74,106.7,106.71,417799998.0
2008-02-04 23:17:00,106.71,106.72,106.71,106.715,120400000.0
2008-02-04 23:18:00,106.715,106.74,106.715,106.73,275100000.0
2008-02-04 23:19:00,106.73,106.73,106.715,106.715,75447182.0
2008-02-04 23:20:00,106.71,106.715,106.685,106.685,448763121.0
2008-02-04 23:21:00,106.685,106.695,106.685,106.69,161800000.0
2008-02-04 23:22:00,106.69,106.7,106.69,106.7,444000000.0
2008-02-04 23:23:00,106.7,106.7,106.69,106.7,423000000.0
2008-02-04 23:24:00,106.7,106.7,106.695,106.7,35000000.0
2008-02-04 23:25:00,106.7,106.7,106.69,106.7,109400000.0
2008-02-04 23:26:00,106.7,106.7,106.68,106.69,46598445.0
2008-02-04 23:27:00,106.69,106.69,106.68,106.69,5318134.0
2008-02-04 23:28:00,106.69,106.69,106.69,106.69,1065630.0
2008-02-04 23:29:00,106.69,106.71,106.69,106.7,277300000.0
2008-02-04 23:30:00,106.7,106.7,106.69,106.7,203300000.0
2008-02-04 23:31:00,106.7,106.7,106.655,106.67,472300000.0
2008-02-04 23:32:00,106.67,106.67,106.655,106.655,110200000.0
2008-02-04 23:33:00,106.67,106.67,106.67,106.67,21500000.0
2008-02-04 23:34:00,106.67,106.67,106.66,106.67,400900000.0
2008-02-04 23:35:00,106.66,106.67,106.66,106.67,294699993.0
2008-02-04 23:36:00,106.67,106.67,106.66,106.67,27800000.0
2008-02-04 23:37:00,106.66,106.665,106.59,106.6,1302399998.0
2008-02-04 23:38:00,106.6,106.61,106.59,106.61,747699997.0
2008-02-04 23:39:00,106.61,106.66,106.6,106.65,705600002.0
2008-02-04 23:40:00,106.65,106.65,106.64,106.65,486799995.0
2008-02-04 23:41:00,106.65,106.65,106.62,106.64,499999999.0
2008-02-04 23:42:00,106.64,106.65,106.64,106.65,380999995.0
2008-02-04 23:43:00,106.64,106.66,106.64,106.65,659399989.0
2008-02-04 23:44:00,106.65,106.66,106.65,106.66,291399997.0
2008-02-04 23:45:00,106.66,106.67,106.66,106.67,360099995.0
2008-02-04 23:46:00,106.67,106.67,106.65,106.66,472800000.0
2008-02-04 23:47:00,106.66,106.67,106.66,106.67,296599998.0
2008-02-04 23:48:00,106.67,106.69,106.67,106.69,399499999.0
2008-02-04 23:49:00,106.69,106.72,106.68,106.72,254100000.0
2008-02-04 23:50:00,106.72,106.73,106.71,106.73,465599998.0
2008-02-04 23:51:00,106.73,106.73,106.7,106.7,689599996.0
2008-02-04 23:52:00,106.7,106.7,106.69,106.7,37100000.0
2008-02-04 23:53:00,106.7,106.7,106.69,106.69,41000000.0
2008-02-04 23:54:00,106.69,106.72,106.69,106.71,619000006.0
2008-02-04 23:55:00,106.71,106.71,106.7,106.71,341800002.0
2008-02-04 23:56:00,106.71,106.71,106.7,106.7,31300000.0
2008-02-04 23:57:00,106.7,106.7,106.7,106.7,83300000.0
2008-02-04 23:58:00,106.7,106.7,106.7,106.7,125600000.0
2008-02-04 23:59:00,106.7,106.7,106.69,106.69,233600000.0
2008-02-05 00:00:00,106.69,106.7,106.68,106.69,497600000.0
2008-02-05 00:01:00,106.69,106.69,106.62,106.62,495800011.0
2008-02-05 00:02:00,106.62,106.65,106.62,106.65,790400015.0
2008-02-05 00:03:00,106.65,106.65,106.65,106.65,290700000.0
2008-02-05 00:04:00,106.65,106.65,106.65,106.65,136000000.0
2008-02-05 00:05:00,106.65,106.65,106.61,106.63,919300003.0
2008-02-05 00:06:00,106.63,106.65,106.62,106.65,732300009.0
2008-02-05 00:07:00,106.65,106.65,106.65,106.65,259600000.0
2008-02-05 00:08:00,106.64,106.67,106.64,106.66,827100025.0
2008-02-05 00:09:00,106.66,106.66,106.66,106.66,412700000.0
2008-02-05 00:10:00,106.66,106.67,106.66,106.67,144800000.0
2008-02-05 00:12:00,106.7,106.7,106.67,106.69,10400000.0
2008-02-05 00:13:00,106.69,106.69,106.68,106.68,193500000.0
2008-02-05 00:14:00,106.68,106.68,106.68,106.68,64700000.0
2008-02-05 00:15:00,106.68,106.68,106.67,106.68,289300000.0
2008-02-05 00:16:00,106.68,106.71,106.68,106.71,460000006.0
2008-02-05 00:17:00,106.71,106.71,106.68,106.68,340900003.0
2008-02-05 00:18:00,106.68,106.7,106.68,106.69,78700000.0
2008-02-05 00:19:00,106.69,106.69,106.69,106.69,2000000.0
2008-02-05 00:20:00,106.7,106.7,106.69,106.7,20600000.0
2008-02-05 00:21:00,106.7,106.7,106.65,106.65,176000000.0
2008-02-05 00:22:00,106.65,106.66,106.64,106.66,106000000.0
2008-02-05 00:23:00,106.67,106.67,106.67,106.67,3200000.0
2008-02-05 00:24:00,106.66,106.66,106.66,106.66,3200000.0
2008-02-05 00:25:00,106.66,106.66,106.645,106.65,45400000.0
2008-02-05 00:26:00,106.65,106.65,106.64,106.64,110000000.0
2008-02-05 00:27:00,106.62,106.63,106.62,106.63,499600000.0
2008-02-05 00:28:00,106.63,106.64,106.63,106.64,329000000.0
2008-02-05 00:29:00,106.64,106.65,106.64,106.65,130700000.0
2008-02-05 00:30:00,106.65,106.67,106.65,106.665,274600004.0
2008-02-05 00:31:00,106.665,106.665,106.65,106.65,112400000.0
2008-02-05 00:32:00,106.67,106.67,106.65,106.665,184000000.0
2008-02-05 00:33:00,106.665,106.665,106.65,106.655,323300000.0
2008-02-05 00:34:00,106.655,106.655,106.65,106.655,23500000.0
2008-02-05 00:35:00,106.65,106.655,106.65,106.655,1400000.0
2008-02-05 00:36:00,106.65,106.68,106.65,106.67,111600000.0
2008-02-05 00:37:00,106.67,106.68,106.64,106.67,243300000.0
2008-02-05 00:38:00,106.67,106.68,106.66,106.67,382300000.0
2008-02-05 00:39:00,106.67,106.67,106.66,106.665,10600000.0
2008-02-05 00:40:00,106.665,106.665,106.66,106.66,52600000.0
2008-02-05 00:41:00,106.66,106.665,106.66,106.66,95000000.0
2008-02-05 00:42:00,106.66,106.68,106.66,106.665,268500000.0
2008-02-05 00:43:00,106.665,106.665,106.66,106.66,89700000.0
2008-02-05 00:44:00,106.66,106.66,106.65,106.65,50300000.0
2008-02-05 00:45:00,106.66,106.66,106.66,106.66,159500000.0
2008-02-05 00:46:00,106.66,106.66,106.59,106.62,892700010.0
2008-02-05 00:47:00,106.62,106.68,106.58,106.61,871299996.0
2008-02-05 00:48:00,106.61,106.625,106.61,106.625,327100000.0
2008-02-05 00:49:00,106.625,106.64,106.62,106.64,277600000.0
2008-02-05 00:50:00,106.64,106.64,106.635,106.635,213800000.0
2008-02-05 00:51:00,106.635,106.65,106.63,106.64,203900000.0
2008-02-05 00:52:00,106.64,106.66,106.64,106.65,71000000.0
2008-02-05 00:53:00,106.65,106.66,106.65,106.66,206200000.0
2008-02-05 00:54:00,106.665,106.665,106.66,106.66,139600000.0
2008-02-05 00:55:00,106.66,106.66,106.66,106.66,1600000.0
2008-02-05 00:56:00,106.66,106.66,106.65,106.66,298700000.0
2008-02-05 00:57:00,106.65,106.66,106.65,106.66,608600000.0
2008-02-05 00:58:00,106.66,106.67,106.66,106.67,150800000.0
2008-02-05 00:59:00,106.67,106.68,106.665,106.68,152500000.0
2008-02-05 01:00:00,106.68,106.68,106.67,106.68,502500000.0
2008-02-05 01:01:00,106.68,106.68,106.665,106.675,453600000.0
2008-02-05 01:02:00,106.68,106.685,106.67,106.685,451800000.0
2008-02-05 01:03:00,106.685,106.685,106.67,106.685,186000000.0
2008-02-05 01:04:00,106.685,106.685,106.675,106.685,11200000.0
2008-02-05 01:05:00,106.685,106.685,106.67,106.68,43900000.0
2008-02-05 01:06:00,106.665,106.68,106.665,106.675,37100000.0
2008-02-05 01:07:00,106.675,106.69,106.67,106.685,109700000.0
2008-02-05 01:08:00,106.685,106.69,106.68,106.68,219600000.0
2008-02-05 01:09:00,106.68,106.68,106.68,106.68,45800000.0
2008-02-05 01:10:00,106.68,106.685,106.68,106.685,4000000.0
2008-02-05 01:11:00,106.68,106.68,106.68,106.68,171200000.0
2008-02-05 01:12:00,106.68,106.685,106.68,106.68,16700000.0
2008-02-05 01:13:00,106.68,106.695,106.68,106.685,103900002.0
2008-02-05 01:14:00,106.68,106.7,106.68,106.7,14800000.0
2008-02-05 01:15:00,106.7,106.7,106.685,106.695,14000000.0
2008-02-05 01:16:00,106.695,106.695,106.685,106.69,23000000.0
2008-02-05 01:17:00,106.685,106.69,106.68,106.68,124100000.0
2008-02-05 01:18:00,106.68,106.68,106.68,106.68,13300000.0
2008-02-05 01:19:00,106.68,106.68,106.675,106.675,22100000.0
2008-02-05 01:20:00,106.675,106.685,106.675,106.675,47600000.0
2008-02-05 01:21:00,106.675,106.675,106.67,106.67,1600000.0
2008-02-05 01:22:00,106.68,106.68,106.68,106.68,130100000.0
2008-02-05 01:23:00,106.68,106.68,106.67,106.675,46200000.0
2008-02-05 01:24:00,106.675,106.68,106.67,106.67,82300000.0
2008-02-05 01:25:00,106.67,106.68,106.67,106.68,92900000.0
2008-02-05 01:26:00,106.68,106.685,106.67,106.685,13500000.0
2008-02-05 01:27:00,106.685,106.69,106.685,106.69,8800000.0
2008-02-05 01:28:00,106.69,106.695,106.68,106.695,40800000.0
2008-02-05 01:29:00,106.695,106.695,106.68,106.68,45400000.0
2008-02-05 01:30:00,106.68,106.69,106.68,106.69,204200000.0
2008-02-05 01:31:00,106.69,106.69,106.67,106.67,63000000.0
2008-02-05 01:32:00,106.67,106.67,106.67,106.67,10800000.0
2008-02-05 01:33:00,106.67,106.67,106.66,106.67,13800000.0
2008-02-05 01:34:00,106.665,106.67,106.66,106.665,38900000.0
2008-02-05 01:35:00,106.67,106.68,106.67,106.67,25600000.0
2008-02-05 01:36:00,106.67,106.675,106.67,106.675,3800000.0
2008-02-05 01:37:00,106.675,106.675,106.67,106.67,1200000.0
2008-02-05 01:38:00,106.67,106.685,106.67,106.685,7400000.0
2008-02-05 01:39:00,106.685,106.685,106.68,106.68,2600000.0
2008-02-05 01:40:00,106.68,106.69,106.68,106.68,4800000.0
2008-02-05 01:41:00,106.68,106.69,106.68,106.69,25000000.0
2008-02-05 01:42:00,106.69,106.69,106.66,106.66,64800000.0
2008-02-05 01:43:00,106.66,106.675,106.66,106.67,55600000.0
2008-02-05 01:44:00,106.67,106.68,106.67,106.67,4800000.0
2008-02-05 01:45:00,106.67,106.685,106.665,106.68,10800000.0
2008-02-05 01:46:00,106.68,106.68,106.665,106.67,10600000.0
2008-02-05 01:47:00,106.67,106.69,106.67,106.69,33200000.0
2008-02-05 01:48:00,106.69,106.69,106.68,106.69,9200000.0
2008-02-05 01:49:00,106.69,106.69,106.675,106.68,73600000.0
2008-02-05 01:50:00,106.68,106.695,106.68,106.695,14800000.0
2008-02-05 01:51:00,106.695,106.71,106.695,106.71,50300000.0
2008-02-05 01:52:00,106.71,106.725,106.705,106.71,21600000.0
2008-02-05 01:53:00,106.71,106.725,106.71,106.71,24500000.0
2008-02-05 01:54:00,106.71,106.715,106.705,106.71,17200000.0
2008-02-05 01:55:00,106.71,106.71,106.7,106.71,39200000.0
2008-02-05 01:56:00,106.7,106.71,106.7,106.705,135800000.0
2008-02-05 01:57:00,106.71,106.71,106.7,106.7,338200000.0
2008-02-05 01:58:00,106.7,106.7,106.695,106.7,285000000.0
2008-02-05 01:59:00,106.7,106.7,106.7,106.7,157600000.0
2008-02-05 02:00:00,106.7,106.705,106.7,106.705,376200000.0
2008-02-05 02:01:00,106.705,106.71,106.69,106.69,167042709.0
2008-02-05 02:02:00,106.69,106.7,106.685,106.685,903299987.0
2008-02-05 02:03:00,106.68,106.69,106.68,106.685,1243300000.0
2008-02-05 02:04:00,106.685,106.69,106.67,106.69,1258400003.0
2008-02-05 02:05:00,106.69,106.69,106.665,106.675,539598162.0
2008-02-05 02:06:00,106.675,106.68,106.665,106.68,13215340.0
2008-02-05 02:07:00,106.68,106.68,106.64,106.65,1176771774.0
2008-02-05 02:08:00,106.65,106.67,106.65,106.67,320600000.0
2008-02-05 02:09:00,106.67,106.67,106.655,106.66,501799987.0
2008-02-05 02:10:00,106.66,106.67,106.66,106.67,581599995.0
2008-02-05 02:11:00,106.67,106.68,106.67,106.68,454000000.0
2008-02-05 02:12:00,106.68,106.69,106.68,106.68,608999986.0
2008-02-05 02:13:00,106.68,106.68,106.67,106.67,273700000.0
2008-02-05 02:14:00,106.67,106.675,106.67,106.67,66900000.0
2008-02-05 02:15:00,106.67,106.68,106.67,106.675,305000000.0
2008-02-05 02:16:00,106.675,106.68,106.67,106.67,582300000.0
2008-02-05 02:17:00,106.67,106.68,106.67,106.675,379700000.0
2008-02-05 02:18:00,106.675,106.685,106.67,106.68,500999990.0
2008-02-05 02:19:00,106.68,106.73,106.68,106.72,1597599985.0
2008-02-05 02:20:00,106.72,106.72,106.7,106.7,2003600007.0
2008-02-05 02:21:00,106.7,106.71,106.7,106.7,1651399969.0
2008-02-05 02:22:00,106.7,106.72,106.7,106.71,1200999995.0
2008-02-05 02:23:00,106.71,106.72,106.69,106.7,1287799999.0
2008-02-05 02:24:00,106.7,106.7,106.69,106.69,889299984.0
2008-02-05 02:25:00,106.69,106.695,106.69,106.695,331000000.0
2008-02-05 02:26:00,106.695,106.715,106.695,106.715,448500000.0
2008-02-05 02:27:00,106.715,106.715,106.705,106.705,214500000.0
2008-02-05 02:28:00,106.705,106.705,106.7,106.705,132399996.0
2008-02-05 02:29:00,106.705,106.705,106.69,106.7,846399980.0
2008-02-05 02:30:00,106.7,106.7,106.69,106.695,880899990.0
2008-02-05 02:31:00,106.695,106.695,106.685,106.69,414700000.0
2008-02-05 02:32:00,106.69,106.69,106.68,106.69,231799995.0
2008-02-05 02:33:00,106.68,106.69,106.68,106.68,1032700002.0
2008-02-05 02:34:00,106.68,106.69,106.68,106.69,143899999.0
2008-02-05 02:35:00,106.685,106.69,106.68,106.68,50500000.0
2008-02-05 02:36:00,106.68,106.69,106.68,106.68,1044200007.0
2008-02-05 02:37:00,106.68,106.69,106.68,106.68,1938699992.0
2008-02-05 02:38:00,106.68,106.7,106.68,106.7,1714599999.0
2008-02-05 02:39:00,106.7,106.7,106.69,106.7,676400002.0
2008-02-05 02:40:00,106.7,106.71,106.7,106.71,763600000.0
2008-02-05 02:41:00,106.71,106.73,106.705,106.73,738500000.0
2008-02-05 02:42:00,106.73,106.73,106.72,106.72,572000000.0
2008-02-05 02:43:00,106.72,106.72,106.71,106.72,759000000.0
2008-02-05 02:44:00,106.72,106.73,106.72,106.73,360700000.0
2008-02-05 02:45:00,106.73,106.73,106.72,106.73,613300000.0
2008-02-05 02:46:00,106.73,106.73,106.725,106.725,230200000.0
2008-02-05 02:47:00,106.725,106.73,106.72,106.72,415900000.0
2008-02-05 02:48:00,106.72,106.73,106.72,106.725,186000000.0
2008-02-05 02:49:00,106.725,106.74,106.725,106.735,308900000.0
2008-02-05 02:50:00,106.735,106.76,106.73,106.75,557600000.0
2008-02-05 02:51:00,106.75,106.76,106.75,106.75,568900001.0
2008-02-05 02:52:00,106.75,106.76,106.74,106.75,745300000.0
2008-02-05 02:53:00,106.75,106.76,106.75,106.75,227500000.0
2008-02-05 02:54:00,106.75,106.765,106.74,106.74,712000000.0
2008-02-05 02:55:00,106.74,106.74,106.71,106.725,832700000.0
2008-02-05 02:56:00,106.725,106.75,106.71,106.71,1641699993.0
2008-02-05 02:57:00,106.71,106.725,106.71,106.72,155800000.0
2008-02-05 02:58:00,106.72,106.72,106.71,106.72,129900000.0
2008-02-05 02:59:00,106.72,106.72,106.7,106.705,161500000.0
2008-02-05 03:00:00,106.705,106.71,106.7,106.7,67400000.0
2008-02-05 03:01:00,106.7,106.72,106.7,106.715,76100000.0
2008-02-05 03:02:00,106.715,106.72,106.705,106.705,123000000.0
2008-02-05 03:03:00,106.705,106.72,106.705,106.72,86400000.0
2008-02-05 03:04:00,106.72,106.75,106.715,106.745,95200000.0
2008-02-05 03:05:00,106.745,106.75,106.74,106.75,44600000.0
2008-02-05 03:06:00,106.75,106.75,106.73,106.74,93400000.0
2008-02-05 03:07:00,106.74,106.74,106.71,106.715,157299999.0
2008-02-05 03:08:00,106.715,106.725,106.715,106.725,49200000.0
2008-02-05 03:09:00,106.725,106.725,106.71,106.715,64000000.0
2008-02-05 03:10:00,106.715,106.725,106.71,106.71,70000000.0
2008-02-05 03:11:00,106.725,106.73,106.72,106.73,53000000.0
2008-02-05 03:12:00,106.73,106.74,106.73,106.74,64900000.0
2008-02-05 03:13:00,106.74,106.74,106.72,106.73,71800000.0
2008-02-05 03:14:00,106.73,106.73,106.72,106.72,44900000.0
2008-02-05 03:15:00,106.72,106.73,106.72,106.73,49200000.0
2008-02-05 03:16:00,106.73,106.73,106.72,106.73,33600000.0
2008-02-05 03:17:00,106.73,106.735,106.72,106.72,148400000.0
2008-02-05 03:18:00,106.725,106.74,106.72,106.735,79900000.0
2008-02-05 03:19:00,106.735,106.735,106.72,106.73,75800000.0
2008-02-05 03:20:00,106.73,106.735,106.73,106.735,12800000.0
2008-02-05 03:21:00,106.735,106.735,106.725,106.725,76000000.0
2008-02-05 03:22:00,106.725,106.74,106.725,106.735,47800000.0
2008-02-05 03:23:00,106.735,106.74,106.72,106.725,53100000.0
2008-02-05 03:24:00,106.725,106.73,106.72,106.73,13800000.0
2008-02-05 03:25:00,106.73,106.73,106.725,106.73,91400000.0
2008-02-05 03:26:00,106.73,106.73,106.725,106.73,92000000.0
2008-02-05 03:27:00,106.73,106.74,106.725,106.74,89400000.0
2008-02-05 03:28:00,106.74,106.755,106.735,106.74,117100000.0
2008-02-05 03:29:00,106.74,106.745,106.74,106.745,21800000.0
2008-02-05 03:30:00,106.745,106.75,106.74,106.74,26700000.0
2008-02-05 03:31:00,106.74,106.74,106.74,106.74,21200000.0
2008-02-05 03:32:00,106.74,106.755,106.74,106.755,54600000.0
2008-02-05 03:33:00,106.755,106.76,106.745,106.755,84100000.0
2008-02-05 03:34:00,106.755,106.76,106.75,106.75,102100000.0
2008-02-05 03:35:00,106.75,106.75,106.745,106.745,20400000.0
2008-02-05 03:36:00,106.745,106.75,106.74,106.75,29400000.0
2008-02-05 03:37:00,106.75,106.75,106.745,106.745,33300000.0
2008-02-05 03:38:00,106.745,106.745,106.745,106.745,85400000.0
2008-02-05 03:39:00,106.745,106.745,106.745,106.745,101800000.0
2008-02-05 03:40:00,106.745,106.75,106.745,106.75,121000000.0
2008-02-05 03:41:00,106.75,106.75,106.74,106.74,84500000.0
2008-02-05 03:42:00,106.74,106.74,106.72,106.725,59400000.0
2008-02-05 03:43:00,106.725,106.76,106.725,106.76,58600000.0
2008-02-05 03:44:00,106.76,106.76,106.745,106.75,46900000.0
2008-02-05 03:45:00,106.75,106.75,106.745,106.75,39900000.0
2008-02-05 03:46:00,106.75,106.75,106.745,106.75,22600000.0
2008-02-05 03:47:00,106.75,106.755,106.745,106.75,76700000.0
2008-02-05 03:48:00,106.75,106.75,106.74,106.745,20600000.0
2008-02-05 03:49:00,106.745,106.755,106.74,106.75,65500000.0
2008-02-05 03:50:00,106.75,106.75,106.74,106.75,69600000.0
2008-02-05 03:51:00,106.75,106.76,106.75,106.75,130800000.0
2008-02-05 03:52:00,106.745,106.745,106.745,106.745,36000000.0
2008-02-05 03:53:00,106.745,106.745,106.73,106.73,531700002.0
2008-02-05 03:54:00,106.73,106.73,106.72,106.72,527500000.0
2008-02-05 03:55:00,106.72,106.73,106.72,106.73,433600000.0
2008-02-05 03:56:00,106.73,106.73,106.725,106.73,209800000.0
2008-02-05 03:57:00,106.725,106.73,106.72,106.73,307800000.0
2008-02-05 03:58:00,106.73,106.73,106.72,106.73,538400000.0
2008-02-05 03:59:00,106.73,106.73,106.71,106.72,505500000.0
2008-02-05 04:00:00,106.72,106.72,106.71,106.715,155800000.0
2008-02-05 04:01:00,106.715,106.72,106.71,106.715,131200000.0
2008-02-05 04:02:00,106.71,106.72,106.7,106.705,742900000.0
2008-02-05 04:03:00,106.705,106.72,106.705,106.72,405600000.0
2008-02-05 04:04:00,106.715,106.72,106.71,106.71,107600000.0
2008-02-05 04:05:00,106.71,106.72,106.71,106.715,213200000.0
2008-02-05 04:06:00,106.715,106.72,106.71,106.72,215100000.0
2008-02-05 04:07:00,106.72,106.72,106.72,106.72,190700000.0
2008-02-05 04:08:00,106.72,106.72,106.72,106.72,65600000.0
2008-02-05 04:09:00,106.72,106.725,106.72,106.725,220900005.0
2008-02-05 04:10:00,106.725,106.725,106.72,106.725,306499996.0
2008-02-05 04:11:00,106.725,106.73,106.725,106.725,89500000.0
2008-02-05 04:12:00,106.725,106.73,106.72,106.725,188199999.0
2008-02-05 04:13:00,106.725,106.73,106.725,106.73,182800000.0
2008-02-05 04:14:00,106.73,106.73,106.73,106.73,186900000.0
2008-02-05 04:15:00,106.73,106.73,106.73,106.73,84700000.0
2008-02-05 04:16:00,106.73,106.73,106.725,106.725,148600000.0
2008-02-05 04:17:00,106.725,106.73,106.72,106.73,304599998.0
2008-02-05 04:18:00,106.725,106.73,106.725,106.725,100000000.0
2008-02-05 04:19:00,106.73,106.73,106.73,106.73,184000000.0
2008-02-05 04:20:00,106.73,106.74,106.73,106.74,646700004.0
2008-02-05 04:21:00,106.74,106.75,106.74,106.75,589700000.0
2008-02-05 04:22:00,106.75,106.75,106.75,106.75,128700000.0
2008-02-05 04:23:00,106.75,106.765,106.745,106.76,500899999.0
2008-02-05 04:24:00,106.76,106.775,106.75,106.775,601399995.0
2008-02-05 04:25:00,106.775,106.78,106.77,106.78,1094700000.0
2008-02-05 04:26:00,106.78,106.81,106.77,106.805,1322700000.0
2008-02-05 04:27:00,106.805,106.805,106.78,106.78,663800000.0
2008-02-05 04:28:00,106.78,106.815,106.78,106.815,306600000.0
2008-02-05 04:29:00,106.815,106.815,106.8,106.8,1261200006.0
2008-02-05 04:30:00,106.8,106.805,106.78,106.805,509100000.0
2008-02-05 04:31:00,106.805,106.83,106.805,106.815,361300000.0
2008-02-05 04:32:00,106.82,106.82,106.79,106.795,1053600000.0
2008-02-05 04:33:00,106.795,106.8,106.79,106.79,495100000.0
2008-02-05 04:34:00,106.79,106.79,106.79,106.79,63700000.0
2008-02-05 04:35:00,106.795,106.8,106.795,106.8,67400000.0
2008-02-05 04:36:00,106.8,106.8,106.78,106.78,406700000.0
2008-02-05 04:37:00,106.78,106.78,106.78,106.78,362300000.0
2008-02-05 04:38:00,106.78,106.78,106.77,106.77,356800000.0
2008-02-05 04:39:00,106.77,106.77,106.76,106.77,920000000.0
2008-02-05 04:40:00,106.76,106.77,106.76,106.76,908700002.0
2008-02-05 04:41:00,106.765,106.77,106.76,106.77,140200000.0
2008-02-05 04:42:00,106.77,106.77,106.77,106.77,69400000.0
2008-02-05 04:43:00,106.77,106.77,106.765,106.765,37700000.0
2008-02-05 04:44:00,106.77,106.8,106.77,106.79,360100000.0
2008-02-05 04:45:00,106.79,106.8,106.79,106.8,491500000.0
2008-02-05 04:46:00,106.8,106.8,106.79,106.8,38600000.0
2008-02-05 04:47:00,106.8,106.8,106.79,106.8,114999999.0
2008-02-05 04:48:00,106.8,106.81,106.79,106.8,256500000.0
2008-02-05 04:49:00,106.795,106.8,106.795,106.795,4400000.0
2008-02-05 04:50:00,106.79,106.79,106.785,106.79,4700000.0
2008-02-05 04:51:00,106.79,106.79,106.78,106.79,425400000.0
2008-02-05 04:52:00,106.79,106.79,106.78,106.78,101800000.0
2008-02-05 04:53:00,106.78,106.79,106.78,106.78,572300000.0
2008-02-05 04:54:00,106.78,106.78,106.78,106.78,281200000.0
2008-02-05 04:55:00,106.78,106.78,106.78,106.78,155900000.0
2008-02-05 04:56:00,106.78,106.78,106.78,106.78,93500000.0
2008-02-05 04:57:00,106.77,106.775,106.76,106.76,352800000.0
2008-02-05 04:58:00,106.76,106.77,106.76,106.77,260800000.0
2008-02-05 04:59:00,106.77,106.77,106.77,106.77,16200000.0
2008-02-05 05:00:00,106.77,106.77,106.76,106.77,10200000.0
2008-02-05 05:01:00,106.77,106.77,106.765,106.77,131300000.0
2008-02-05 05:02:00,106.77,106.77,106.76,106.77,93600000.0
2008-02-05 05:03:00,106.77,106.77,106.76,106.77,122500000.0
2008-02-05 05:04:00,106.77,106.77,106.76,106.76,5300000.0
2008-02-05 05:05:00,106.76,106.76,106.76,106.76,5400000.0
2008-02-05 05:06:00,106.76,106.77,106.76,106.77,15000000.0
2008-02-05 05:07:00,106.77,106.77,106.76,106.77,11000000.0
2008-02-05 05:08:00,106.77,106.775,106.77,106.775,65100000.0
2008-02-05 05:09:00,106.775,106.775,106.77,106.77,3800000.0
2008-02-05 05:10:00,106.77,106.77,106.77,106.77,144200000.0
2008-02-05 05:11:00,106.77,106.77,106.77,106.77,77200000.0
2008-02-05 05:12:00,106.77,106.78,106.77,106.775,198500000.0
2008-02-05 05:13:00,106.77,106.78,106.77,106.78,19600000.0
2008-02-05 05:14:00,106.78,106.78,106.775,106.775,39800000.0
2008-02-05 05:15:00,106.775,106.775,106.77,106.77,192400000.0
2008-02-05 05:16:00,106.775,106.78,106.77,106.78,20800000.0
2008-02-05 05:17:00,106.78,106.785,106.77,106.775,169600000.0
2008-02-05 05:18:00,106.78,106.78,106.77,106.775,81200000.0
2008-02-05 05:19:00,106.775,106.78,106.77,106.775,48300000.0
2008-02-05 05:20:00,106.77,106.775,106.77,106.775,106200000.0
2008-02-05 05:21:00,106.775,106.78,106.775,106.775,41200000.0
2008-02-05 05:22:00,106.775,106.795,106.775,106.795,19500000.0
2008-02-05 05:23:00,106.79,106.79,106.775,106.785,267200000.0
2008-02-05 05:24:00,106.78,106.785,106.78,106.78,47400000.0
2008-02-05 05:25:00,106.785,106.795,106.775,106.785,24900000.0
2008-02-05 05:26:00,106.785,106.785,106.775,106.785,18000000.0
2008-02-05 05:27:00,106.785,106.795,106.775,106.78,267000000.0
2008-02-05 05:28:00,106.775,106.775,106.77,106.77,85100000.0
2008-02-05 05:29:00,106.77,106.775,106.765,106.775,54300000.0
2008-02-05 05:30:00,106.775,106.775,106.765,106.77,55600000.0
2008-02-05 05:31:00,106.77,106.78,106.77,106.77,116900000.0
2008-02-05 05:32:00,106.77,106.78,106.77,106.77,87300000.0
2008-02-05 05:33:00,106.77,106.77,106.77,106.77,21000000.0
2008-02-05 05:34:00,106.77,106.78,106.76,106.78,39000000.0
2008-02-05 05:35:00,106.78,106.79,106.78,106.79,68000000.0
2008-02-05 05:36:00,106.79,106.8,106.775,106.79,121200000.0
2008-02-05 05:37:00,106.79,106.79,106.79,106.79,154800000.0
2008-02-05 05:38:00,106.79,106.81,106.79,106.81,379100000.0
2008-02-05 05:39:00,106.81,106.83,106.81,106.82,495800000.0
2008-02-05 05:40:00,106.82,106.83,106.82,106.825,153700000.0
2008-02-05 05:41:00,106.825,106.83,106.825,106.825,122500000.0
2008-02-05 05:42:00,106.825,106.825,106.805,106.81,279800000.0
2008-02-05 05:43:00,106.81,106.82,106.805,106.82,26000000.0
2008-02-05 05:44:00,106.82,106.83,106.82,106.83,30200000.0
2008-02-05 05:45:00,106.83,106.845,106.82,106.84,63500000.0
2008-02-05 05:46:00,106.84,106.84,106.82,106.82,57400000.0
2008-02-05 05:47:00,106.82,106.82,106.79,106.79,101600000.0
2008-02-05 05:48:00,106.79,106.8,106.775,106.785,83800000.0
2008-02-05 05:49:00,106.785,106.795,106.78,106.79,36500000.0
2008-02-05 05:50:00,106.79,106.795,106.785,106.79,53300000.0
2008-02-05 05:51:00,106.79,106.81,106.79,106.81,57600000.0
2008-02-05 05:52:00,106.81,106.82,106.79,106.79,55600000.0
2008-02-05 05:53:00,106.79,106.79,106.755,106.76,97400000.0
2008-02-05 05:54:00,106.76,106.77,106.755,106.765,132900000.0
2008-02-05 05:55:00,106.765,106.77,106.75,106.76,68000000.0
2008-02-05 05:56:00,106.76,106.775,106.76,106.76,30800000.0
2008-02-05 05:57:00,106.76,106.77,106.75,106.76,78700000.0
2008-02-05 05:58:00,106.76,106.775,106.76,106.76,53600000.0
2008-02-05 05:59:00,106.76,106.76,106.76,106.76,6400000.0
2008-02-05 06:00:00,106.765,106.77,106.765,106.765,7600000.0
2008-02-05 06:01:00,106.76,106.765,106.75,106.755,46700000.0
2008-02-05 06:02:00,106.755,106.76,106.73,106.745,111100000.0
2008-02-05 06:03:00,106.745,106.75,106.73,106.74,65000000.0
2008-02-05 06:04:00,106.74,106.75,106.74,106.745,66600000.0
2008-02-05 06:05:00,106.745,106.75,106.745,106.75,6600000.0
2008-02-05 06:06:00,106.75,106.75,106.74,106.74,9600000.0
2008-02-05 06:07:00,106.74,106.75,106.74,106.74,49500000.0
2008-02-05 06:08:00,106.74,106.74,106.73,106.73,23200000.0
2008-02-05 06:09:00,106.73,106.74,106.73,106.735,24100000.0
2008-02-05 06:10:00,106.735,106.74,106.73,106.73,47700000.0
2008-02-05 06:11:00,106.73,106.745,106.73,106.745,35300000.0
2008-02-05 06:12:00,106.745,106.75,106.72,106.72,72100000.0
2008-02-05 06:13:00,106.72,106.73,106.72,106.73,132000000.0
2008-02-05 06:14:00,106.73,106.745,106.72,106.745,57000000.0
2008-02-05 06:15:00,106.745,106.755,106.74,106.755,31200000.0
2008-02-05 06:16:00,106.755,106.755,106.75,106.755,15800000.0
2008-02-05 06:17:00,106.755,106.755,106.75,106.75,13200000.0
2008-02-05 06:18:00,106.75,106.75,106.75,106.75,15600000.0
2008-02-05 06:19:00,106.75,106.775,106.745,106.765,40800000.0
2008-02-05 06:20:00,106.765,106.765,106.75,106.76,193300000.0
2008-02-05 06:21:00,106.76,106.795,106.76,106.77,156200000.0
2008-02-05 06:22:00,106.77,106.77,106.755,106.755,72500000.0
2008-02-05 06:23:00,106.755,106.775,106.755,106.77,95700224.0
2008-02-05 06:24:00,106.77,106.785,106.76,106.76,49200000.0
2008-02-05 06:25:00,106.76,106.775,106.75,106.775,45600000.0
2008-02-05 06:26:00,106.775,106.785,106.775,106.775,28200000.0
2008-02-05 06:27:00,106.775,106.78,106.765,106.765,109200000.0
2008-02-05 06:28:00,106.765,106.78,106.76,106.76,86600000.0
2008-02-05 06:29:00,106.76,106.76,106.76,106.76,7600000.0
2008-02-05 06:30:00,106.76,106.765,106.76,106.765,21000000.0
2008-02-05 06:31:00,106.765,106.8,106.76,106.78,131800000.0
2008-02-05 06:32:00,106.78,106.8,106.77,106.79,145000000.0
2008-02-05 06:33:00,106.79,106.79,106.77,106.78,201300000.0
2008-02-05 06:34:00,106.78,106.78,106.77,106.78,103100000.0
2008-02-05 06:35:00,106.78,106.8,106.76,106.765,142500000.0
2008-02-05 06:36:00,106.77,106.77,106.755,106.76,39100000.0
2008-02-05 06:37:00,106.76,106.78,106.75,106.77,108000000.0
2008-02-05 06:38:00,106.77,106.77,106.765,106.77,49200000.0
2008-02-05 06:39:00,106.77,106.77,106.755,106.76,33500000.0
2008-02-05 06:40:00,106.76,106.79,106.76,106.78,184600000.0
2008-02-05 06:41:00,106.78,106.79,106.775,106.78,140600000.0
2008-02-05 06:42:00,106.78,106.79,106.775,106.78,81800000.0
2008-02-05 06:43:00,106.78,106.79,106.775,106.79,126400000.0
2008-02-05 06:44:00,106.79,106.805,106.78,106.78,266200000.0
2008-02-05 06:45:00,106.78,106.8,106.78,106.78,180000000.0
2008-02-05 06:46:00,106.78,106.785,106.755,106.765,110000000.0
2008-02-05 06:47:00,106.765,106.78,106.755,106.78,119900000.0
2008-02-05 06:48:00,106.78,106.78,106.765,106.775,129800000.0
2008-02-05 06:49:00,106.775,106.78,106.76,106.765,89700000.0
2008-02-05 06:50:00,106.765,106.79,106.76,106.785,100000000.0
2008-02-05 06:51:00,106.785,106.79,106.77,106.785,50700000.0
2008-02-05 06:52:00,106.785,106.785,106.78,106.785,13000000.0
2008-02-05 06:53:00,106.785,106.79,106.76,106.775,90100000.0
2008-02-05 06:54:00,106.775,106.785,106.76,106.77,99000000.0
2008-02-05 06:55:00,106.77,106.79,106.76,106.77,51900000.0
2008-02-05 06:56:00,106.77,106.795,106.77,106.79,90600000.0
2008-02-05 06:57:00,106.79,106.815,106.79,106.805,103200000.0
2008-02-05 06:58:00,106.805,106.81,106.79,106.79,175300000.0
2008-02-05 06:59:00,106.79,106.795,106.78,106.795,123500000.0
2008-02-05 07:00:00,106.795,106.805,106.79,106.795,75300000.0
2008-02-05 07:01:00,106.795,106.8,106.78,106.78,86100000.0
2008-02-05 07:02:00,106.78,106.79,106.76,106.79,159600000.0
2008-02-05 07:03:00,106.79,106.79,106.78,106.78,94700000.0
2008-02-05 07:04:00,106.78,106.8,106.78,106.785,110600000.0
2008-02-05 07:05:00,106.785,106.79,106.775,106.775,68700000.0
2008-02-05 07:06:00,106.775,106.79,106.775,106.78,81900000.0
2008-02-05 07:07:00,106.78,106.785,106.78,106.78,45900000.0
2008-02-05 07:08:00,106.78,106.78,106.78,106.78,52200000.0
2008-02-05 07:09:00,106.78,106.78,106.77,106.78,78200000.0
2008-02-05 07:10:00,106.78,106.82,106.78,106.82,214300000.0
2008-02-05 07:11:00,106.82,106.82,106.8,106.82,285300000.0
2008-02-05 07:12:00,106.82,106.82,106.81,106.81,62400000.0
2008-02-05 07:13:00,106.81,106.81,106.8,106.81,68000000.0
2008-02-05 07:14:00,106.81,106.81,106.775,106.8,287300000.0
2008-02-05 07:15:00,106.8,106.8,106.79,106.8,87800000.0
2008-02-05 07:16:00,106.8,106.8,106.78,106.79,224000000.0
2008-02-05 07:17:00,106.79,106.79,106.77,106.775,79300000.0
2008-02-05 07:18:00,106.775,106.79,106.77,106.79,36700000.0
2008-02-05 07:19:00,106.79,106.79,106.785,106.79,34000000.0
2008-02-05 07:20:00,106.79,106.8,106.78,106.78,87800000.0
2008-02-05 07:21:00,106.78,106.795,106.78,106.79,59200000.0
2008-02-05 07:22:00,106.79,106.795,106.785,106.79,48700000.0
2008-02-05 07:23:00,106.79,106.79,106.77,106.77,59700000.0
2008-02-05 07:24:00,106.77,106.78,106.77,106.78,52900000.0
2008-02-05 07:25:00,106.78,106.785,106.765,106.785,85600000.0
2008-02-05 07:26:00,106.785,106.785,106.77,106.78,50600000.0
2008-02-05 07:27:00,106.775,106.78,106.775,106.775,40500000.0
2008-02-05 07:28:00,106.775,106.78,106.77,106.77,16100000.0
2008-02-05 07:29:00,106.77,106.775,106.77,106.775,34300000.0
2008-02-05 07:30:00,106.765,106.79,106.765,106.785,88500000.0
2008-02-05 07:31:00,106.785,106.805,106.77,106.785,144700000.0
2008-02-05 07:32:00,106.785,106.805,106.77,106.8,153299999.0
2008-02-05 07:33:00,106.8,106.81,106.8,106.81,50500000.0
2008-02-05 07:34:00,106.8,106.81,106.8,106.81,10400000.0
2008-02-05 07:35:00,106.81,106.81,106.805,106.81,81900000.0
2008-02-05 07:36:00,106.81,106.81,106.8,106.8,70100000.0
2008-02-05 07:37:00,106.8,106.8,106.795,106.795,66100000.0
2008-02-05 07:38:00,106.795,106.81,106.79,106.81,64500000.0
2008-02-05 07:39:00,106.81,106.81,106.8,106.8,107900000.0
2008-02-05 07:40:00,106.8,106.8,106.79,106.79,62300000.0
2008-02-05 07:41:00,106.79,106.805,106.79,106.805,153200000.0
2008-02-05 07:42:00,106.805,106.805,106.79,106.79,69900000.0
2008-02-05 07:43:00,106.79,106.79,106.785,106.79,40800000.0
2008-02-05 07:44:00,106.79,106.79,106.785,106.79,134200000.0
2008-02-05 07:45:00,106.79,106.81,106.79,106.81,49300000.0
2008-02-05 07:46:00,106.81,106.81,106.795,106.8,21700000.0
2008-02-05 07:47:00,106.8,106.82,106.795,106.82,40900000.0
2008-02-05 07:48:00,106.82,106.82,106.8,106.82,189300000.0
2008-02-05 07:49:00,106.82,106.88,106.815,106.845,237600000.0
2008-02-05 07:50:00,106.85,106.87,106.84,106.87,278800000.0
2008-02-05 07:51:00,106.87,106.87,106.85,106.85,62500000.0
2008-02-05 07:52:00,106.85,106.865,106.845,106.86,349100000.0
2008-02-05 07:53:00,106.86,106.88,106.86,106.87,125100000.0
2008-02-05 07:54:00,106.87,106.87,106.865,106.865,108300000.0
2008-02-05 07:55:00,106.865,106.865,106.85,106.85,133300000.0
2008-02-05 07:56:00,106.85,106.86,106.85,106.855,93100000.0
2008-02-05 07:57:00,106.855,106.86,106.85,106.85,55400000.0
2008-02-05 07:58:00,106.85,106.87,106.85,106.86,134400000.0
2008-02-05 07:59:00,106.86,106.87,106.855,106.86,87800000.0
2008-02-05 08:00:00,106.86,106.86,106.85,106.85,57900000.0
2008-02-05 08:01:00,106.85,106.87,106.85,106.87,84900000.0
2008-02-05 08:02:00,106.87,106.87,106.85,106.86,119100000.0
2008-02-05 08:03:00,106.86,106.88,106.86,106.86,188600000.0
2008-02-05 08:04:00,106.865,106.87,106.86,106.865,19500000.0
2008-02-05 08:05:00,106.865,106.87,106.85,106.865,94300000.0
2008-02-05 08:06:00,106.865,106.87,106.86,106.86,72400000.0
2008-02-05 08:07:00,106.855,106.87,106.85,106.86,105100000.0
2008-02-05 08:08:00,106.86,106.86,106.85,106.855,38600000.0
2008-02-05 08:09:00,106.855,106.88,106.85,106.87,199200000.0
2008-02-05 08:10:00,106.87,106.87,106.865,106.865,61700000.0
2008-02-05 08:11:00,106.865,106.88,106.865,106.88,109500000.0
2008-02-05 08:12:00,106.88,106.88,106.87,106.88,90900000.0
2008-02-05 08:13:00,106.88,106.88,106.865,106.88,36900000.0
2008-02-05 08:14:00,106.875,106.885,106.87,106.885,80300000.0
2008-02-05 08:15:00,106.885,106.89,106.88,106.885,45400000.0
2008-02-05 08:16:00,106.885,106.895,106.88,106.895,20700000.0
2008-02-05 08:17:00,106.895,106.895,106.87,106.87,55800000.0
2008-02-05 08:18:00,106.87,106.87,106.87,106.87,30900000.0
2008-02-05 08:19:00,106.87,106.87,106.865,106.865,153500000.0
2008-02-05 08:20:00,106.865,106.865,106.865,106.865,218500000.0
2008-02-05 08:21:00,106.865,106.87,106.865,106.865,23400000.0
2008-02-05 08:22:00,106.865,106.87,106.86,106.86,57400000.0
2008-02-05 08:23:00,106.86,106.87,106.86,106.86,84600000.0
2008-02-05 08:24:00,106.86,106.87,106.86,106.86,46600000.0
2008-02-05 08:25:00,106.86,106.86,106.85,106.86,45700000.0
2008-02-05 08:26:00,106.86,106.86,106.85,106.86,122300000.0
2008-02-05 08:27:00,106.86,106.86,106.855,106.86,108300000.0
2008-02-05 08:28:00,106.86,106.87,106.86,106.86,100600000.0
2008-02-05 08:29:00,106.86,106.89,106.86,106.87,102000000.0
2008-02-05 08:30:00,106.87,106.875,106.87,106.875,42100000.0
2008-02-05 08:31:00,106.875,106.875,106.865,106.865,104900000.0
2008-02-05 08:32:00,106.865,106.87,106.86,106.86,147200000.0
2008-02-05 08:33:00,106.86,106.86,106.85,106.85,143700000.0
2008-02-05 08:34:00,106.85,106.86,106.85,106.86,77000000.0
2008-02-05 08:35:00,106.86,106.87,106.86,106.86,114400000.0
2008-02-05 08:36:00,106.86,106.925,106.86,106.92,160200000.0
2008-02-05 08:37:00,106.92,106.93,106.92,106.93,109400000.0
2008-02-05 08:38:00,106.93,106.93,106.92,106.93,71400000.0
2008-02-05 08:39:00,106.92,106.93,106.89,106.89,113900000.0
2008-02-05 08:40:00,106.89,106.91,106.89,106.91,126000000.0
2008-02-05 08:41:00,106.91,106.92,106.9,106.9,120400000.0
2008-02-05 08:42:00,106.9,106.94,106.9,106.93,130900000.0
2008-02-05 08:43:00,106.93,106.935,106.93,106.93,66100000.0
2008-02-05 08:44:00,106.93,106.95,106.93,106.94,147000000.0
2008-02-05 08:45:00,106.94,106.95,106.92,106.94,146000000.0
2008-02-05 08:46:00,106.94,106.94,106.91,106.92,183900000.0
2008-02-05 08:47:00,106.92,106.92,106.9,106.915,69000000.0
2008-02-05 08:48:00,106.915,106.915,106.9,106.91,90200000.0
2008-02-05 08:49:00,106.91,106.91,106.905,106.91,24600000.0
2008-02-05 08:50:00,106.91,106.91,106.89,106.905,133600000.0
2008-02-05 08:51:00,106.905,106.91,106.89,106.89,113100000.0
2008-02-05 08:52:00,106.89,106.89,106.87,106.885,119100000.0
2008-02-05 08:53:00,106.885,106.9,106.87,106.9,45600000.0
2008-02-05 08:54:00,106.9,106.92,106.9,106.92,51200000.0
2008-02-05 08:55:00,106.92,106.92,106.905,106.91,192000000.0
2008-02-05 08:56:00,106.91,106.92,106.91,106.915,39800000.0
2008-02-05 08:57:00,106.915,106.92,106.915,106.92,47900000.0
2008-02-05 08:58:00,106.92,106.92,106.905,106.915,38800000.0
2008-02-05 08:59:00,106.915,106.915,106.895,106.895,48500000.0
2008-02-05 09:00:00,106.895,106.915,106.895,106.91,43500000.0
2008-02-05 09:01:00,106.91,106.955,106.91,106.945,102900000.0
2008-02-05 09:02:00,106.945,106.945,106.92,106.93,64300000.0
2008-02-05 09:03:00,106.93,106.93,106.925,106.925,22900000.0
2008-02-05 09:04:00,106.925,106.99,106.925,106.96,109400000.0
2008-02-05 09:05:00,106.96,106.97,106.94,106.94,115300000.0
2008-02-05 09:06:00,106.94,106.96,106.94,106.96,132400000.0
2008-02-05 09:07:00,106.96,107.0,106.96,106.96,182100000.0
2008-02-05 09:08:00,106.96,106.96,106.94,106.95,73800000.0
2008-02-05 09:09:00,106.95,106.95,106.935,106.945,119500000.0
2008-02-05 09:10:00,106.945,106.95,106.94,106.945,40300000.0
2008-02-05 09:11:00,106.945,106.98,106.945,106.98,62100000.0
2008-02-05 09:12:00,106.98,106.99,106.97,106.98,75100000.0
2008-02-05 09:13:00,106.98,106.98,106.97,106.98,136400000.0
2008-02-05 09:14:00,106.98,106.98,106.925,106.95,132900000.0
2008-02-05 09:15:00,106.95,106.96,106.95,106.95,108900000.0
2008-02-05 09:16:00,106.95,106.96,106.95,106.95,82900000.0
2008-02-05 09:17:00,106.95,106.95,106.94,106.94,75500000.0
2008-02-05 09:18:00,106.94,106.95,106.93,106.95,47700000.0
2008-02-05 09:19:00,106.95,106.95,106.945,106.95,120900000.0
2008-02-05 09:20:00,106.95,106.96,106.935,106.94,253063028.0
2008-02-05 09:21:00,106.94,106.95,106.925,106.925,230400000.0
2008-02-05 09:22:00,106.925,106.94,106.92,106.94,89500000.0
2008-02-05 09:23:00,106.94,106.94,106.93,106.94,68700000.0
2008-02-05 09:24:00,106.94,106.95,106.93,106.94,85500000.0
2008-02-05 09:25:00,106.94,106.945,106.935,106.94,91900000.0
2008-02-05 09:26:00,106.94,106.95,106.94,106.94,79300000.0
2008-02-05 09:27:00,106.94,106.94,106.94,106.94,79800000.0
2008-02-05 09:28:00,106.94,106.94,106.93,106.935,90200000.0
2008-02-05 09:29:00,106.935,106.95,106.935,106.94,24400000.0
2008-02-05 09:30:00,106.94,106.98,106.93,106.97,90600000.0
2008-02-05 09:31:00,106.975,107.03,106.97,106.99,217800000.0
2008-02-05 09:32:00,106.985,106.99,106.98,106.99,111900000.0
2008-02-05 09:33:00,106.99,107.005,106.985,106.985,88300000.0
2008-02-05 09:34:00,106.985,106.995,106.975,106.98,60800000.0
2008-02-05 09:35:00,106.98,106.995,106.975,106.985,138200000.0
2008-02-05 09:36:00,106.985,107.01,106.985,107.0,79800000.0
2008-02-05 09:37:00,107.0,107.02,107.0,107.01,94000000.0
2008-02-05 09:38:00,106.99,106.995,106.95,106.97,152900000.0
2008-02-05 09:39:00,106.97,106.995,106.97,106.98,96300000.0
2008-02-05 09:40:00,106.98,106.985,106.975,106.985,59800000.0
2008-02-05 09:41:00,106.985,107.01,106.97,106.975,93900000.0
2008-02-05 09:42:00,106.975,106.98,106.96,106.97,80800000.0
2008-02-05 09:43:00,106.97,106.97,106.965,106.97,71500000.0
2008-02-05 09:44:00,106.965,106.97,106.94,106.96,102000000.0
2008-02-05 09:45:00,106.96,106.96,106.925,106.935,160800000.0
2008-02-05 09:46:00,106.935,106.94,106.91,106.92,114600000.0
2008-02-05 09:47:00,106.92,106.94,106.915,106.93,140300000.0
2008-02-05 09:48:00,106.93,106.935,106.9,106.905,92300000.0
2008-02-05 09:49:00,106.905,106.92,106.89,106.92,257500000.0
2008-02-05 09:50:00,106.92,106.96,106.91,106.955,426400000.0
2008-02-05 09:51:00,106.955,106.98,106.95,106.975,73400000.0
2008-02-05 09:52:00,106.975,106.975,106.93,106.96,104800000.0
2008-02-05 09:53:00,106.96,106.98,106.955,106.96,96300000.0
2008-02-05 09:54:00,106.96,106.96,106.94,106.94,204100008.0
2008-02-05 09:55:00,106.94,106.94,106.915,106.94,135899999.0
2008-02-05 09:56:00,106.94,106.94,106.925,106.935,100200000.0
2008-02-05 09:57:00,106.935,106.96,106.93,106.96,106100000.0
2008-02-05 09:58:00,106.96,106.99,106.955,106.965,273199999.0
2008-02-05 09:59:00,106.965,106.99,106.965,106.98,86500000.0
2008-02-05 10:00:00,106.985,107.06,106.985,107.03,179800000.0
2008-02-05 10:01:00,107.03,107.03,106.985,107.01,155200001.0
2008-02-05 10:02:00,107.01,107.015,106.98,106.995,144600000.0
2008-02-05 10:03:00,106.995,107.0,106.98,106.98,164200001.0
2008-02-05 10:04:00,106.98,107.005,106.98,106.99,92700000.0
2008-02-05 10:05:00,106.99,107.02,106.99,106.99,78300000.0
2008-02-05 10:06:00,106.99,106.995,106.975,106.975,126700000.0
2008-02-05 10:07:00,106.975,107.0,106.975,106.99,73100000.0
2008-02-05 10:08:00,106.99,107.0,106.975,106.99,63600000.0
2008-02-05 10:09:00,106.99,107.0,106.975,106.99,473900000.0
2008-02-05 10:10:00,106.99,106.995,106.985,106.99,1447800000.0
2008-02-05 10:11:00,106.99,107.02,106.99,107.02,791900000.0
2008-02-05 10:12:00,107.02,107.03,107.01,107.015,117800000.0
2008-02-05 10:13:00,107.01,107.145,107.005,107.13,112350000.0
2008-02-05 10:14:00,107.13,107.16,107.105,107.12,109100000.0
2008-02-05 10:15:00,107.12,107.12,107.08,107.1,143200001.0
2008-02-05 10:16:00,107.1,107.11,107.07,107.075,196599999.0
2008-02-05 10:17:00,107.075,107.13,107.07,107.105,86200000.0
2008-02-05 10:18:00,107.105,107.12,107.06,107.11,124000000.0
2008-02-05 10:19:00,107.11,107.12,107.05,107.06,90500000.0
2008-02-05 10:20:00,107.06,107.12,107.06,107.1,119000000.0
2008-02-05 10:21:00,107.1,107.12,107.04,107.05,72800000.0
2008-02-05 10:22:00,107.05,107.07,107.04,107.05,83400000.0
2008-02-05 10:23:00,107.05,107.105,107.04,107.105,99600000.0
2008-02-05 10:24:00,107.105,107.12,107.085,107.115,94100000.0
2008-02-05 10:25:00,107.115,107.14,107.11,107.125,97000000.0
2008-02-05 10:26:00,107.125,107.15,107.125,107.13,209600000.0
2008-02-05 10:27:00,107.13,107.17,107.13,107.17,284999998.0
2008-02-05 10:28:00,107.18,107.22,107.16,107.21,162900000.0
2008-02-05 10:29:00,107.21,107.22,107.17,107.2,179500000.0
2008-02-05 10:30:00,107.2,107.21,107.17,107.175,180300000.0
2008-02-05 10:31:00,107.175,107.18,107.16,107.17,60900000.0
2008-02-05 10:32:00,107.17,107.175,107.16,107.165,61700000.0
2008-02-05 10:33:00,107.17,107.17,107.14,107.16,53200000.0
2008-02-05 10:34:00,107.16,107.175,107.15,107.175,72000000.0
2008-02-05 10:35:00,107.175,107.19,107.17,107.185,60200000.0
2008-02-05 10:36:00,107.185,107.19,107.18,107.19,56900000.0
2008-02-05 10:37:00,107.19,107.23,107.19,107.23,84700000.0
2008-02-05 10:38:00,107.23,107.24,107.21,107.23,128300000.0
2008-02-05 10:39:00,107.23,107.23,107.21,107.215,76300000.0
2008-02-05 10:40:00,107.215,107.22,107.2,107.2,248600000.0
2008-02-05 10:41:00,107.2,107.23,107.2,107.21,201900000.0
2008-02-05 10:42:00,107.21,107.23,107.21,107.21,72200000.0
2008-02-05 10:43:00,107.21,107.225,107.21,107.21,78100000.0
2008-02-05 10:44:00,107.21,107.22,107.2,107.22,149900000.0
2008-02-05 10:45:00,107.22,107.23,107.21,107.215,75700000.0
2008-02-05 10:46:00,107.215,107.24,107.21,107.22,78000000.0
2008-02-05 10:47:00,107.22,107.225,107.21,107.225,175800000.0
2008-02-05 10:48:00,107.225,107.235,107.215,107.215,45200000.0
2008-02-05 10:49:00,107.215,107.235,107.215,107.23,56400000.0
2008-02-05 10:50:00,107.23,107.23,107.215,107.22,58300000.0
2008-02-05 10:51:00,107.22,107.27,107.22,107.25,115500000.0
2008-02-05 10:52:00,107.25,107.305,107.25,107.29,249000000.0
2008-02-05 10:53:00,107.29,107.33,107.29,107.32,219000000.0
2008-02-05 10:54:00,107.32,107.33,107.31,107.32,81200000.0
2008-02-05 10:55:00,107.32,107.325,107.29,107.3,204600000.0
2008-02-05 10:56:00,107.3,107.31,107.275,107.29,211099999.0
2008-02-05 10:57:00,107.29,107.3,107.28,107.285,121400000.0
2008-02-05 10:58:00,107.285,107.29,107.265,107.27,86500000.0
2008-02-05 10:59:00,107.27,107.295,107.265,107.285,72000000.0
2008-02-05 11:00:00,107.285,107.3,107.275,107.29,49600000.0
2008-02-05 11:01:00,107.29,107.37,107.29,107.335,250000000.0
2008-02-05 11:02:00,107.335,107.37,107.33,107.345,126100000.0
2008-02-05 11:03:00,107.345,107.35,107.33,107.33,135600000.0
2008-02-05 11:04:00,107.33,107.365,107.33,107.365,72500000.0
2008-02-05 11:05:00,107.365,107.37,107.34,107.345,110200000.0
2008-02-05 11:06:00,107.345,107.36,107.305,107.31,172000000.0
2008-02-05 11:07:00,107.31,107.34,107.31,107.34,61700000.0
2008-02-05 11:08:00,107.34,107.35,107.32,107.325,144000000.0
2008-02-05 11:09:00,107.33,107.33,107.28,107.285,130500000.0
2008-02-05 11:10:00,107.285,107.305,107.28,107.29,166100000.0
2008-02-05 11:11:00,107.29,107.295,107.28,107.28,57300000.0
2008-02-05 11:12:00,107.285,107.29,107.27,107.28,50700000.0
2008-02-05 11:13:00,107.28,107.31,107.28,107.29,120100000.0
2008-02-05 11:14:00,107.29,107.31,107.29,107.3,70300000.0
2008-02-05 11:15:00,107.3,107.31,107.27,107.29,119900000.0
2008-02-05 11:16:00,107.285,107.305,107.265,107.3,174100000.0
2008-02-05 11:17:00,107.3,107.31,107.28,107.28,59900000.0
2008-02-05 11:18:00,107.28,107.3,107.26,107.26,126200000.0
2008-02-05 11:19:00,107.26,107.275,107.25,107.275,89799999.0
2008-02-05 11:20:00,107.275,107.275,107.22,107.225,54900000.0
2008-02-05 11:21:00,107.225,107.275,107.22,107.27,121800001.0
2008-02-05 11:22:00,107.265,107.315,107.255,107.255,158900000.0
2008-02-05 11:23:00,107.255,107.275,107.22,107.23,434500000.0
2008-02-05 11:24:00,107.23,107.23,107.2,107.21,242800000.0
2008-02-05 11:25:00,107.21,107.225,107.21,107.21,1900100011.0
2008-02-05 11:26:00,107.21,107.24,107.21,107.23,402200002.0
2008-02-05 11:27:00,107.23,107.23,107.21,107.22,181600000.0
2008-02-05 11:28:00,107.22,107.24,107.22,107.22,205000000.0
2008-02-05 11:29:00,107.22,107.23,107.22,107.22,173400000.0
2008-02-05 11:30:00,107.22,107.23,107.22,107.225,82700000.0
2008-02-05 11:31:00,107.22,107.24,107.215,107.22,128100000.0
2008-02-05 11:32:00,107.22,107.24,107.21,107.215,128500000.0
2008-02-05 11:33:00,107.215,107.225,107.2,107.21,703000002.0
2008-02-05 11:34:00,107.21,107.21,107.16,107.17,426800001.0
2008-02-05 11:35:00,107.17,107.19,107.17,107.18,99200000.0
2008-02-05 11:36:00,107.18,107.21,107.17,107.185,99900000.0
2008-02-05 11:37:00,107.185,107.21,107.18,107.185,232399999.0
2008-02-05 11:38:00,107.185,107.19,107.18,107.19,45900000.0
2008-02-05 11:39:00,107.19,107.23,107.18,107.225,84100000.0
2008-02-05 11:40:00,107.225,107.225,107.21,107.22,129300000.0
2008-02-05 11:41:00,107.22,107.23,107.21,107.215,89400000.0
2008-02-05 11:42:00,107.215,107.225,107.21,107.22,77100000.0
2008-02-05 11:43:00,107.22,107.22,107.21,107.215,60400000.0
2008-02-05 11:44:00,107.215,107.23,107.21,107.225,94000000.0
2008-02-05 11:45:00,107.225,107.23,107.22,107.225,101100000.0
2008-02-05 11:46:00,107.225,107.23,107.21,107.225,82000000.0
2008-02-05 11:47:00,107.225,107.24,107.205,107.235,1000100000.0
2008-02-05 11:48:00,107.235,107.255,107.225,107.235,1232100000.0
2008-02-05 11:49:00,107.235,107.265,107.225,107.26,1215800001.0
2008-02-05 11:50:00,107.26,107.285,107.24,107.265,467700000.0
2008-02-05 11:51:00,107.26,107.275,107.245,107.25,981200000.0
2008-02-05 11:52:00,107.25,107.255,107.23,107.245,579900000.0
2008-02-05 11:53:00,107.245,107.26,107.24,107.25,153699999.0
2008-02-05 11:54:00,107.25,107.26,107.24,107.25,315300000.0
2008-02-05 11:55:00,107.25,107.255,107.245,107.25,248700000.0
2008-02-05 11:56:00,107.25,107.27,107.21,107.21,100900000.0
2008-02-05 11:57:00,107.21,107.22,107.2,107.205,272600000.0
2008-02-05 11:58:00,107.205,107.21,107.2,107.21,493700000.0
2008-02-05 11:59:00,107.21,107.24,107.2,107.22,138000000.0
2008-02-05 12:00:00,107.22,107.25,107.22,107.24,115200000.0
2008-02-05 12:01:00,107.24,107.25,107.225,107.24,169600000.0
2008-02-05 12:02:00,107.24,107.25,107.23,107.24,147700000.0
2008-02-05 12:03:00,107.24,107.255,107.24,107.245,73100000.0
2008-02-05 12:04:00,107.245,107.26,107.235,107.26,64300000.0
2008-02-05 12:05:00,107.26,107.295,107.26,107.29,63700000.0
2008-02-05 12:06:00,107.29,107.34,107.29,107.335,165899999.0
2008-02-05 12:07:00,107.335,107.36,107.32,107.35,512100001.0
2008-02-05 12:08:00,107.355,107.365,107.345,107.355,594100001.0
2008-02-05 12:09:00,107.355,107.39,107.34,107.37,822399999.0
2008-02-05 12:10:00,107.375,107.38,107.37,107.38,83500000.0
2008-02-05 12:11:00,107.38,107.4,107.37,107.385,70800000.0
2008-02-05 12:12:00,107.385,107.415,107.37,107.405,343900000.0
2008-02-05 12:13:00,107.405,107.435,107.405,107.415,1257100000.0
2008-02-05 12:14:00,107.415,107.44,107.415,107.435,140400000.0
2008-02-05 12:15:00,107.435,107.445,107.42,107.42,890600000.0
2008-02-05 12:16:00,107.42,107.44,107.42,107.43,252800000.0
2008-02-05 12:17:00,107.43,107.47,107.43,107.455,246500000.0
2008-02-05 12:18:00,107.455,107.465,107.455,107.46,1011100000.0
2008-02-05 12:19:00,107.46,107.46,107.45,107.455,89099999.0
2008-02-05 12:20:00,107.455,107.46,107.45,107.455,130400000.0
2008-02-05 12:21:00,107.455,107.465,107.455,107.46,193200000.0
2008-02-05 12:22:00,107.46,107.47,107.445,107.455,122643030.0
2008-02-05 12:23:00,107.455,107.57,107.45,107.57,98700000.0
2008-02-05 12:24:00,107.565,107.605,107.55,107.56,416900000.0
2008-02-05 12:25:00,107.56,107.74,107.56,107.72,391500001.0
2008-02-05 12:26:00,107.72,107.72,107.665,107.67,465500800.0
2008-02-05 12:27:00,107.67,107.685,107.66,107.66,405600005.0
2008-02-05 12:28:00,107.66,107.67,107.65,107.655,277700000.0
2008-02-05 12:29:00,107.655,107.71,107.65,107.71,166300000.0
2008-02-05 12:30:00,107.71,107.72,107.67,107.68,218200000.0
2008-02-05 12:31:00,107.68,107.72,107.67,107.69,150400000.0
2008-02-05 12:32:00,107.69,107.69,107.62,107.65,198749791.0
2008-02-05 12:33:00,107.64,107.64,107.615,107.64,114216606.0
2008-02-05 12:34:00,107.64,107.64,107.595,107.62,76400000.0
2008-02-05 12:35:00,107.62,107.645,107.62,107.645,44300000.0
2008-02-05 12:36:00,107.64,107.645,107.63,107.635,44600000.0
2008-02-05 12:37:00,107.635,107.69,107.635,107.66,90700000.0
2008-02-05 12:38:00,107.66,107.68,107.61,107.645,114000000.0
2008-02-05 12:39:00,107.645,107.655,107.61,107.615,115500000.0
2008-02-05 12:40:00,107.615,107.62,107.56,107.57,98400000.0
2008-02-05 12:41:00,107.57,107.61,107.57,107.585,106800000.0
2008-02-05 12:42:00,107.585,107.6,107.57,107.58,80900000.0
2008-02-05 12:43:00,107.58,107.58,107.57,107.575,55200000.0
2008-02-05 12:44:00,107.575,107.6,107.565,107.59,77400000.0
2008-02-05 12:45:00,107.59,107.6,107.57,107.585,41800000.0
2008-02-05 12:46:00,107.585,107.59,107.57,107.585,43600000.0
2008-02-05 12:47:00,107.585,107.605,107.58,107.6,85000000.0
2008-02-05 12:48:00,107.6,107.61,107.59,107.59,119600000.0
2008-02-05 12:49:00,107.59,107.595,107.56,107.585,64900000.0
2008-02-05 12:50:00,107.585,107.595,107.58,107.595,23100000.0
2008-02-05 12:51:00,107.595,107.635,107.585,107.63,35000000.0
2008-02-05 12:52:00,107.63,107.64,107.62,107.635,31800000.0
2008-02-05 12:53:00,107.635,107.635,107.595,107.6,51700000.0
2008-02-05 12:54:00,107.6,107.665,107.6,107.65,86000000.0
2008-02-05 12:55:00,107.65,107.665,107.65,107.66,36000000.0
2008-02-05 12:56:00,107.66,107.66,107.63,107.63,152200002.0
2008-02-05 12:57:00,107.63,107.63,107.6,107.6,24700000.0
2008-02-05 12:58:00,107.6,107.6,107.575,107.58,45600000.0
2008-02-05 12:59:00,107.58,107.59,107.555,107.575,86700000.0
2008-02-05 13:00:00,107.575,107.615,107.575,107.615,186800000.0
2008-02-05 13:01:00,107.615,107.62,107.6,107.615,145200000.0
2008-02-05 13:02:00,107.615,107.63,107.6,107.6,194800000.0
2008-02-05 13:03:00,107.6,107.61,107.59,107.6,139100000.0
2008-02-05 13:04:00,107.6,107.6,107.575,107.575,303999999.0
2008-02-05 13:05:00,107.575,107.58,107.56,107.575,101500000.0
2008-02-05 13:06:00,107.575,107.58,107.555,107.555,71600000.0
2008-02-05 13:07:00,107.555,107.56,107.55,107.56,36400000.0
2008-02-05 13:08:00,107.565,107.575,107.555,107.575,305400004.0
2008-02-05 13:09:00,107.575,107.59,107.57,107.585,46100000.0
2008-02-05 13:10:00,107.585,107.59,107.55,107.56,190700001.0
2008-02-05 13:11:00,107.56,107.61,107.555,107.59,264899997.0
2008-02-05 13:12:00,107.59,107.62,107.59,107.605,67700001.0
2008-02-05 13:13:00,107.605,107.62,107.58,107.605,485900005.0
2008-02-05 13:14:00,107.605,107.605,107.58,107.58,38600000.0
2008-02-05 13:15:00,107.58,107.6,107.56,107.6,435100006.0
2008-02-05 13:16:00,107.59,107.6,107.58,107.59,97000000.0
2008-02-05 13:17:00,107.585,107.61,107.58,107.605,129600001.0
2008-02-05 13:18:00,107.605,107.63,107.6,107.615,186600000.0
2008-02-05 13:19:00,107.62,107.63,107.61,107.615,77500000.0
2008-02-05 13:20:00,107.615,107.63,107.6,107.605,79300000.0
2008-02-05 13:21:00,107.6,107.605,107.585,107.585,46100000.0
2008-02-05 13:22:00,107.585,107.61,107.565,107.565,122500001.0
2008-02-05 13:23:00,107.565,107.575,107.55,107.56,99900000.0
2008-02-05 13:24:00,107.56,107.585,107.555,107.58,206100000.0
2008-02-05 13:25:00,107.58,107.585,107.57,107.585,50900000.0
2008-02-05 13:26:00,107.585,107.59,107.57,107.575,96600000.0
2008-02-05 13:27:00,107.57,107.59,107.57,107.585,111200000.0
2008-02-05 13:28:00,107.585,107.61,107.575,107.59,99300000.0
2008-02-05 13:29:00,107.59,107.6,107.59,107.595,31000000.0
2008-02-05 13:30:00,107.595,107.605,107.58,107.58,137400000.0
2008-02-05 13:31:00,107.58,107.6,107.57,107.59,26300000.0
2008-02-05 13:32:00,107.59,107.61,107.59,107.605,72200000.0
2008-02-05 13:33:00,107.605,107.61,107.59,107.59,55300000.0
2008-02-05 13:34:00,107.59,107.62,107.58,107.62,47700000.0
2008-02-05 13:35:00,107.62,107.63,107.605,107.605,52500000.0
2008-02-05 13:36:00,107.605,107.635,107.6,107.61,65700000.0
2008-02-05 13:37:00,107.61,107.62,107.6,107.6,62400000.0
2008-02-05 13:38:00,107.6,107.6,107.565,107.565,81900000.0
2008-02-05 13:39:00,107.565,107.58,107.56,107.565,55000000.0
2008-02-05 13:40:00,107.565,107.57,107.52,107.53,158300000.0
2008-02-05 13:41:00,107.53,107.565,107.53,107.565,84200000.0
2008-02-05 13:42:00,107.565,107.59,107.56,107.57,70700000.0
2008-02-05 13:43:00,107.555,107.57,107.555,107.56,147200001.0
2008-02-05 13:44:00,107.555,107.555,107.53,107.53,99799999.0
2008-02-05 13:45:00,107.53,107.54,107.52,107.54,172200000.0
2008-02-05 13:46:00,107.55,107.57,107.55,107.55,62100000.0
2008-02-05 13:47:00,107.55,107.55,107.54,107.55,97300000.0
2008-02-05 13:48:00,107.545,107.55,107.54,107.55,137000000.0
2008-02-05 13:49:00,107.55,107.565,107.55,107.56,600200000.0
2008-02-05 13:50:00,107.56,107.58,107.555,107.565,233800000.0
2008-02-05 13:51:00,107.565,107.585,107.56,107.58,140300000.0
2008-02-05 13:52:00,107.585,107.585,107.57,107.575,105200000.0
2008-02-05 13:53:00,107.575,107.575,107.54,107.56,156300000.0
2008-02-05 13:54:00,107.555,107.565,107.55,107.56,221500000.0
2008-02-05 13:55:00,107.56,107.58,107.555,107.56,145600000.0
2008-02-05 13:56:00,107.56,107.575,107.555,107.57,819900000.0
2008-02-05 13:57:00,107.57,107.6,107.555,107.6,199800000.0
2008-02-05 13:58:00,107.6,107.635,107.6,107.63,139500000.0
2008-02-05 13:59:00,107.63,107.65,107.63,107.65,92800000.0
2008-02-05 14:00:00,107.65,107.66,107.65,107.66,69100000.0
2008-02-05 14:01:00,107.66,107.66,107.655,107.66,105300000.0
2008-02-05 14:02:00,107.66,107.66,107.63,107.635,250500000.0
2008-02-05 14:03:00,107.635,107.655,107.62,107.645,64300000.0
2008-02-05 14:04:00,107.645,107.695,107.645,107.67,69400000.0
2008-02-05 14:05:00,107.67,107.68,107.66,107.68,92700000.0
2008-02-05 14:06:00,107.68,107.71,107.66,107.71,102600000.0
2008-02-05 14:07:00,107.71,107.72,107.65,107.65,113100000.0
2008-02-05 14:08:00,107.65,107.66,107.62,107.63,101300000.0
2008-02-05 14:09:00,107.63,107.67,107.63,107.665,79100000.0
2008-02-05 14:10:00,107.665,107.69,107.62,107.645,98200000.0
2008-02-05 14:11:00,107.645,107.66,107.61,107.61,110300000.0
2008-02-05 14:12:00,107.61,107.62,107.59,107.6,92700000.0
2008-02-05 14:13:00,107.6,107.61,107.6,107.61,63800000.0
2008-02-05 14:14:00,107.61,107.61,107.595,107.6,48700000.0
2008-02-05 14:15:00,107.6,107.61,107.595,107.6,64100000.0
2008-02-05 14:16:00,107.6,107.6,107.585,107.59,103500000.0
2008-02-05 14:17:00,107.59,107.6,107.56,107.57,303100000.0
2008-02-05 14:18:00,107.57,107.59,107.565,107.59,148099999.0
2008-02-05 14:19:00,107.59,107.595,107.565,107.57,48100000.0
2008-02-05 14:20:00,107.57,107.58,107.565,107.57,68500000.0
2008-02-05 14:21:00,107.57,107.57,107.55,107.56,60200000.0
2008-02-05 14:22:00,107.56,107.57,107.56,107.56,72800000.0
2008-02-05 14:23:00,107.56,107.57,107.56,107.57,42700000.0
2008-02-05 14:24:00,107.57,107.58,107.57,107.58,213300002.0
2008-02-05 14:25:00,107.58,107.58,107.57,107.575,32100000.0
2008-02-05 14:26:00,107.575,107.6,107.56,107.56,129800000.0
2008-02-05 14:27:00,107.565,107.565,107.54,107.54,101500000.0
2008-02-05 14:28:00,107.54,107.56,107.54,107.555,81200000.0
2008-02-05 14:29:00,107.555,107.585,107.54,107.55,97700000.0
2008-02-05 14:30:00,107.55,107.55,107.48,107.48,165000000.0
2008-02-05 14:31:00,107.48,107.49,107.45,107.46,122300000.0
2008-02-05 14:32:00,107.46,107.515,107.455,107.505,115200000.0
2008-02-05 14:33:00,107.505,107.515,107.47,107.47,83400000.0
2008-02-05 14:34:00,107.47,107.47,107.4,107.4,182600000.0
2008-02-05 14:35:00,107.4,107.47,107.4,107.47,145300000.0
2008-02-05 14:36:00,107.47,107.48,107.46,107.475,96100000.0
2008-02-05 14:37:00,107.475,107.475,107.43,107.43,105600000.0
2008-02-05 14:38:00,107.43,107.46,107.43,107.45,116600000.0
2008-02-05 14:39:00,107.45,107.45,107.43,107.44,82600000.0
2008-02-05 14:40:00,107.44,107.44,107.42,107.44,157900001.0
2008-02-05 14:41:00,107.44,107.47,107.43,107.43,89500000.0
2008-02-05 14:42:00,107.43,107.46,107.43,107.46,78200000.0
2008-02-05 14:43:00,107.46,107.52,107.46,107.49,107400000.0
2008-02-05 14:44:00,107.49,107.5,107.49,107.5,76600000.0
2008-02-05 14:45:00,107.5,107.5,107.485,107.49,122600000.0
2008-02-05 14:46:00,107.49,107.49,107.47,107.47,280400000.0
2008-02-05 14:47:00,107.47,107.47,107.43,107.43,76000000.0
2008-02-05 14:48:00,107.43,107.435,107.39,107.405,86500000.0
2008-02-05 14:49:00,107.405,107.415,107.4,107.4,373700000.0
2008-02-05 14:50:00,107.4,107.41,107.4,107.4,76300000.0
2008-02-05 14:51:00,107.4,107.42,107.4,107.41,87800000.0
2008-02-05 14:52:00,107.41,107.44,107.405,107.42,161200000.0
2008-02-05 14:53:00,107.42,107.435,107.415,107.42,101500000.0
2008-02-05 14:54:00,107.42,107.435,107.42,107.43,297300000.0
2008-02-05 14:55:00,107.43,107.46,107.425,107.455,326900000.0
2008-02-05 14:56:00,107.455,107.49,107.455,107.49,131400000.0
2008-02-05 14:57:00,107.49,107.49,107.48,107.49,85300000.0
2008-02-05 14:58:00,107.49,107.49,107.46,107.46,53500000.0
2008-02-05 14:59:00,107.46,107.46,107.44,107.445,159000002.0
2008-02-05 15:00:00,107.445,107.45,107.405,107.41,136548293.0
2008-02-05 15:01:00,107.41,107.41,107.39,107.395,114000000.0
2008-02-05 15:02:00,107.395,107.4,107.36,107.365,108600000.0
2008-02-05 15:03:00,107.365,107.405,107.365,107.395,254700000.0
2008-02-05 15:04:00,107.395,107.425,107.39,107.39,83900000.0
2008-02-05 15:05:00,107.39,107.4,107.38,107.39,75200000.0
2008-02-05 15:06:00,107.39,107.395,107.37,107.37,54400000.0
2008-02-05 15:07:00,107.37,107.38,107.36,107.38,45500000.0
2008-02-05 15:08:00,107.38,107.395,107.38,107.38,68000000.0
2008-02-05 15:09:00,107.38,107.39,107.37,107.385,226700000.0
2008-02-05 15:10:00,107.39,107.39,107.38,107.39,58400000.0
2008-02-05 15:11:00,107.4,107.41,107.39,107.4,119600000.0
2008-02-05 15:12:00,107.4,107.42,107.4,107.415,155300000.0
2008-02-05 15:13:00,107.415,107.45,107.415,107.43,295700001.0
2008-02-05 15:14:00,107.43,107.45,107.425,107.43,165500001.0
2008-02-05 15:15:00,107.43,107.47,107.42,107.46,149000000.0
2008-02-05 15:16:00,107.46,107.48,107.46,107.47,94500000.0
2008-02-05 15:17:00,107.47,107.48,107.46,107.47,107400000.0
2008-02-05 15:18:00,107.47,107.48,107.47,107.47,60400000.0
2008-02-05 15:19:00,107.47,107.5,107.47,107.5,94100000.0
2008-02-05 15:20:00,107.5,107.505,107.47,107.48,167200000.0
2008-02-05 15:21:00,107.48,107.5,107.455,107.48,169600000.0
2008-02-05 15:22:00,107.475,107.48,107.45,107.46,108700000.0
2008-02-05 15:23:00,107.46,107.5,107.46,107.5,106400000.0
2008-02-05 15:24:00,107.495,107.51,107.48,107.51,136200000.0
2008-02-05 15:25:00,107.51,107.52,107.5,107.515,177100000.0
2008-02-05 15:26:00,107.515,107.525,107.505,107.52,101200000.0
2008-02-05 15:27:00,107.52,107.525,107.51,107.52,73100000.0
2008-02-05 15:28:00,107.52,107.565,107.52,107.555,117000000.0
2008-02-05 15:29:00,107.555,107.59,107.55,107.58,117800000.0
2008-02-05 15:30:00,107.58,107.61,107.57,107.58,121900000.0
2008-02-05 15:31:00,107.58,107.595,107.56,107.59,113400000.0
2008-02-05 15:32:00,107.59,107.61,107.575,107.59,110900000.0
2008-02-05 15:33:00,107.59,107.6,107.585,107.59,116700000.0
2008-02-05 15:34:00,107.59,107.6,107.58,107.59,64200000.0
2008-02-05 15:35:00,107.59,107.61,107.59,107.59,75100000.0
2008-02-05 15:36:00,107.59,107.59,107.51,107.52,172700001.0
2008-02-05 15:37:00,107.52,107.52,107.48,107.495,178800000.0
2008-02-05 15:38:00,107.495,107.53,107.47,107.47,107200000.0
2008-02-05 15:39:00,107.47,107.48,107.46,107.48,91200000.0
2008-02-05 15:40:00,107.48,107.48,107.46,107.465,69500000.0
2008-02-05 15:41:00,107.465,107.465,107.4,107.4,96400000.0
2008-02-05 15:42:00,107.4,107.43,107.315,107.35,111400000.0
2008-02-05 15:43:00,107.35,107.37,107.31,107.31,141900000.0
2008-02-05 15:44:00,107.31,107.405,107.3,107.385,372500000.0
2008-02-05 15:45:00,107.39,107.39,107.33,107.34,130299999.0
2008-02-05 15:46:00,107.34,107.405,107.34,107.37,108700000.0
2008-02-05 15:47:00,107.37,107.43,107.37,107.38,130200000.0
2008-02-05 15:48:00,107.38,107.4,107.31,107.315,148400000.0
2008-02-05 15:49:00,107.315,107.335,107.27,107.32,167800000.0
2008-02-05 15:50:00,107.32,107.38,107.31,107.38,125000001.0
2008-02-05 15:51:00,107.37,107.38,107.34,107.36,112800000.0
2008-02-05 15:52:00,107.36,107.375,107.335,107.335,64800000.0
2008-02-05 15:53:00,107.335,107.335,107.29,107.31,117500000.0
2008-02-05 15:54:00,107.305,107.315,107.26,107.275,351400000.0
2008-02-05 15:55:00,107.275,107.285,107.05,107.06,797400000.0
2008-02-05 15:56:00,107.06,107.105,106.975,107.08,330350001.0
2008-02-05 15:57:00,107.08,107.115,107.05,107.06,129700001.0
2008-02-05 15:58:00,107.06,107.06,106.865,106.875,182400000.0
2008-02-05 15:59:00,106.875,106.9,106.86,106.9,289800000.0
2008-02-05 16:00:00,106.9,106.91,106.75,106.75,373800000.0
2008-02-05 16:01:00,106.75,106.81,106.735,106.785,519500000.0
2008-02-05 16:02:00,106.795,106.885,106.795,106.875,982700011.0
2008-02-05 16:03:00,106.875,106.915,106.865,106.9,311499999.0
2008-02-05 16:04:00,106.9,106.91,106.88,106.885,147000000.0
2008-02-05 16:05:00,106.885,106.91,106.84,106.845,200900000.0
2008-02-05 16:06:00,106.85,106.86,106.83,106.855,152100000.0
2008-02-05 16:07:00,106.855,106.87,106.81,106.82,133100000.0
2008-02-05 16:08:00,106.82,106.83,106.785,106.81,133400000.0
2008-02-05 16:09:00,106.81,106.815,106.77,106.77,104400000.0
2008-02-05 16:10:00,106.775,106.78,106.75,106.76,109450000.0
2008-02-05 16:11:00,106.76,106.77,106.75,106.77,118300000.0
2008-02-05 16:12:00,106.77,106.78,106.76,106.775,157200000.0
2008-02-05 16:13:00,106.775,106.79,106.765,106.765,195700000.0
2008-02-05 16:14:00,106.765,106.78,106.68,106.68,467100000.0
2008-02-05 16:15:00,106.68,106.74,106.67,106.72,349400000.0
2008-02-05 16:16:00,106.715,106.735,106.69,106.725,166000000.0
2008-02-05 16:17:00,106.73,106.735,106.7,106.735,99900000.0
2008-02-05 16:18:00,106.73,106.78,106.72,106.765,127000000.0
2008-02-05 16:19:00,106.765,106.87,106.765,106.85,152800000.0
2008-02-05 16:20:00,106.85,106.86,106.79,106.8,194600000.0
2008-02-05 16:21:00,106.81,106.82,106.78,106.79,120300000.0
2008-02-05 16:22:00,106.79,106.82,106.775,106.805,112700000.0
2008-02-05 16:23:00,106.8,106.8,106.755,106.77,119000000.0
2008-02-05 16:24:00,106.77,106.775,106.75,106.77,116850000.0
2008-02-05 16:25:00,106.77,106.805,106.77,106.8,167000000.0
2008-02-05 16:26:00,106.8,106.81,106.785,106.785,105000000.0
2008-02-05 16:27:00,106.785,106.83,106.78,106.82,102000000.0
2008-02-05 16:28:00,106.82,106.83,106.81,106.82,175300000.0
2008-02-05 16:29:00,106.82,106.82,106.79,106.81,206000001.0
2008-02-05 16:30:00,106.81,106.83,106.8,106.82,78300000.0
2008-02-05 16:31:00,106.82,106.83,106.79,106.815,98300009.0
2008-02-05 16:32:00,106.815,106.82,106.785,106.79,115200002.0
2008-02-05 16:33:00,106.79,106.81,106.76,106.785,176100000.0
2008-02-05 16:34:00,106.785,106.785,106.765,106.77,99600000.0
2008-02-05 16:35:00,106.77,106.785,106.75,106.75,151100000.0
2008-02-05 16:36:00,106.75,106.75,106.675,106.675,174900001.0
2008-02-05 16:37:00,106.675,106.74,106.67,106.71,342700000.0
2008-02-05 16:38:00,106.715,106.77,106.69,106.745,150200000.0
2008-02-05 16:39:00,106.745,106.75,106.68,106.71,153400000.0
2008-02-05 16:40:00,106.71,106.765,106.71,106.755,146800000.0
2008-02-05 16:41:00,106.76,106.81,106.76,106.81,144700001.0
2008-02-05 16:42:00,106.81,106.83,106.79,106.79,256200000.0
2008-02-05 16:43:00,106.78,106.81,106.75,106.755,145100000.0
2008-02-05 16:44:00,106.76,106.79,106.73,106.79,155000000.0
2008-02-05 16:45:00,106.79,106.795,106.765,106.785,114400000.0
2008-02-05 16:46:00,106.785,106.785,106.7,106.72,161700001.0
2008-02-05 16:47:00,106.72,106.76,106.715,106.74,227500000.0
2008-02-05 16:48:00,106.74,106.79,106.73,106.78,128200000.0
2008-02-05 16:49:00,106.78,106.81,106.77,106.78,136600000.0
2008-02-05 16:50:00,106.78,106.81,106.78,106.79,151500000.0
2008-02-05 16:51:00,106.79,106.82,106.78,106.82,119800000.0
2008-02-05 16:52:00,106.82,106.87,106.8,106.86,189800000.0
2008-02-05 16:53:00,106.86,106.89,106.85,106.89,113300000.0
2008-02-05 16:54:00,106.89,106.905,106.855,106.865,156400000.0
2008-02-05 16:55:00,106.87,106.9,106.86,106.88,204400000.0
2008-02-05 16:56:00,106.88,106.89,106.855,106.89,164000000.0
2008-02-05 16:57:00,106.89,106.935,106.88,106.885,162900000.0
2008-02-05 16:58:00,106.885,106.92,106.885,106.895,252000000.0
2008-02-05 16:59:00,106.895,106.92,106.88,106.88,306400000.0
2008-02-05 17:00:00,106.875,106.875,106.8,106.8,188700000.0
2008-02-05 17:01:00,106.8,106.86,106.8,106.815,138400000.0
2008-02-05 17:02:00,106.815,106.83,106.795,106.82,143000000.0
2008-02-05 17:03:00,106.82,106.82,106.78,106.82,155300000.0
2008-02-05 17:04:00,106.82,106.865,106.805,106.81,114600000.0
2008-02-05 17:05:00,106.81,106.85,106.81,106.835,77100000.0
2008-02-05 17:06:00,106.835,106.84,106.825,106.83,186800000.0
2008-02-05 17:07:00,106.83,106.83,106.8,106.81,138600000.0
2008-02-05 17:08:00,106.81,106.825,106.78,106.78,238000000.0
2008-02-05 17:09:00,106.78,106.81,106.77,106.8,292799997.0
2008-02-05 17:10:00,106.8,106.81,106.79,106.8,115100000.0
2008-02-05 17:11:00,106.8,106.81,106.77,106.79,119500000.0
2008-02-05 17:12:00,106.79,106.83,106.79,106.81,112300000.0
2008-02-05 17:13:00,106.81,106.81,106.78,106.79,135000000.0
2008-02-05 17:14:00,106.79,106.805,106.765,106.775,87400000.0
2008-02-05 17:15:00,106.775,106.78,106.735,106.745,74800000.0
2008-02-05 17:16:00,106.745,106.805,106.745,106.795,79700000.0
2008-02-05 17:17:00,106.795,106.855,106.795,106.84,146300000.0
2008-02-05 17:18:00,106.84,106.875,106.79,106.815,135000000.0
2008-02-05 17:19:00,106.82,106.85,106.8,106.805,244000000.0
2008-02-05 17:20:00,106.805,106.86,106.8,106.86,157700000.0
2008-02-05 17:21:00,106.86,106.87,106.815,106.825,155600000.0
2008-02-05 17:22:00,106.825,106.845,106.79,106.845,184400000.0
2008-02-05 17:23:00,106.845,106.855,106.805,106.835,162800001.0
2008-02-05 17:24:00,106.825,106.85,106.8,106.825,165100000.0
2008-02-05 17:25:00,106.825,106.85,106.82,106.85,165800000.0
2008-02-05 17:26:00,106.85,106.91,106.85,106.905,155000000.0
2008-02-05 17:27:00,106.905,106.94,106.89,106.935,192500000.0
2008-02-05 17:28:00,106.935,106.95,106.88,106.91,173300000.0
2008-02-05 17:29:00,106.91,106.945,106.9,106.945,157800001.0
2008-02-05 17:30:00,106.945,107.0,106.935,106.97,147000000.0
2008-02-05 17:31:00,106.97,106.97,106.87,106.895,150350000.0
2008-02-05 17:32:00,106.895,106.92,106.86,106.91,213100000.0
2008-02-05 17:33:00,106.91,106.92,106.865,106.89,245300000.0
2008-02-05 17:34:00,106.89,106.89,106.82,106.855,148400000.0
2008-02-05 17:35:00,106.86,106.865,106.8,106.86,171100000.0
2008-02-05 17:36:00,106.86,106.88,106.83,106.83,146600000.0
2008-02-05 17:37:00,106.83,106.86,106.825,106.85,134100000.0
2008-02-05 17:38:00,106.85,106.87,106.83,106.87,76400000.0
2008-02-05 17:39:00,106.87,106.87,106.83,106.85,147800001.0
2008-02-05 17:40:00,106.85,106.85,106.83,106.84,179100000.0
2008-02-05 17:41:00,106.84,106.86,106.825,106.825,325600000.0
2008-02-05 17:42:00,106.825,106.895,106.82,106.865,220100000.0
2008-02-05 17:43:00,106.865,106.87,106.85,106.85,146900000.0
2008-02-05 17:44:00,106.85,106.875,106.83,106.875,131700000.0
2008-02-05 17:45:00,106.87,106.9,106.86,106.865,79800000.0
2008-02-05 17:46:00,106.865,106.88,106.855,106.86,72900000.0
2008-02-05 17:47:00,106.86,106.885,106.855,106.875,126300000.0
2008-02-05 17:48:00,106.875,106.875,106.84,106.84,108400000.0
2008-02-05 17:49:00,106.84,106.86,106.82,106.825,161500000.0
2008-02-05 17:50:00,106.825,106.85,106.81,106.82,109899999.0
2008-02-05 17:51:00,106.82,106.825,106.78,106.79,118200000.0
2008-02-05 17:52:00,106.79,106.82,106.79,106.815,87300000.0
2008-02-05 17:53:00,106.815,106.855,106.815,106.825,92600000.0
2008-02-05 17:54:00,106.825,106.84,106.815,106.83,77000000.0
2008-02-05 17:55:00,106.825,106.855,106.815,106.855,88000000.0
2008-02-05 17:56:00,106.85,106.88,106.84,106.87,145400000.0
2008-02-05 17:57:00,106.87,106.89,106.85,106.88,180000000.0
2008-02-05 17:58:00,106.885,106.93,106.86,106.93,144699999.0
2008-02-05 17:59:00,106.93,106.97,106.89,106.905,208600000.0
2008-02-05 18:00:00,106.91,106.91,106.87,106.88,153800000.0
2008-02-05 18:01:00,106.88,106.9,106.86,106.88,123500000.0
2008-02-05 18:02:00,106.88,106.885,106.845,106.865,125799999.0
2008-02-05 18:03:00,106.86,106.9,106.845,106.855,377099998.0
2008-02-05 18:04:00,106.855,106.865,106.83,106.85,105600000.0
2008-02-05 18:05:00,106.85,106.86,106.82,106.82,127000000.0
2008-02-05 18:06:00,106.82,106.865,106.815,106.82,124500000.0
2008-02-05 18:07:00,106.825,106.87,106.82,106.865,164700000.0
2008-02-05 18:08:00,106.865,106.875,106.845,106.865,99100000.0
2008-02-05 18:09:00,106.865,106.885,106.85,106.87,88300000.0
2008-02-05 18:10:00,106.87,106.88,106.82,106.83,162700000.0
2008-02-05 18:11:00,106.83,106.86,106.83,106.86,169400000.0
2008-02-05 18:12:00,106.85,106.86,106.83,106.84,224800000.0
2008-02-05 18:13:00,106.84,106.85,106.82,106.84,173600000.0
2008-02-05 18:14:00,106.85,106.86,106.825,106.855,198200000.0
2008-02-05 18:15:00,106.855,106.855,106.825,106.85,86100000.0
2008-02-05 18:16:00,106.85,106.86,106.82,106.825,190400000.0
2008-02-05 18:17:00,106.825,106.85,106.82,106.82,401400003.0
2008-02-05 18:18:00,106.82,106.84,106.8,106.82,175800000.0
2008-02-05 18:19:00,106.82,106.825,106.81,106.82,110900000.0
2008-02-05 18:20:00,106.82,106.82,106.77,106.77,192100001.0
2008-02-05 18:21:00,106.77,106.845,106.76,106.84,204100000.0
2008-02-05 18:22:00,106.84,106.855,106.81,106.83,225700000.0
2008-02-05 18:23:00,106.825,106.825,106.8,106.82,374800000.0
2008-02-05 18:24:00,106.82,106.825,106.81,106.82,117600000.0
2008-02-05 18:25:00,106.82,106.845,106.81,106.81,220099999.0
2008-02-05 18:26:00,106.81,106.82,106.8,106.81,223200000.0
2008-02-05 18:27:00,106.81,106.83,106.8,106.8,275700000.0
2008-02-05 18:28:00,106.8,106.845,106.8,106.84,141300000.0
2008-02-05 18:29:00,106.84,106.92,106.84,106.865,207899999.0
2008-02-05 18:30:00,106.865,106.87,106.8,106.8,138900000.0
2008-02-05 18:31:00,106.8,106.89,106.785,106.875,92400000.0
2008-02-05 18:32:00,106.875,106.88,106.83,106.84,116700000.0
2008-02-05 18:33:00,106.84,106.88,106.84,106.86,131800000.0
2008-02-05 18:34:00,106.86,106.89,106.86,106.875,322800000.0
2008-02-05 18:35:00,106.875,106.92,106.87,106.91,110100000.0
2008-02-05 18:36:00,106.91,106.925,106.885,106.895,206300001.0
2008-02-05 18:37:00,106.895,106.895,106.83,106.85,184900001.0
2008-02-05 18:38:00,106.85,106.87,106.83,106.87,105300000.0
2008-02-05 18:39:00,106.87,106.91,106.87,106.91,161100000.0
2008-02-05 18:40:00,106.91,106.91,106.88,106.89,203300000.0
2008-02-05 18:41:00,106.89,106.89,106.855,106.885,67800000.0
2008-02-05 18:42:00,106.885,106.89,106.85,106.86,90300000.0
2008-02-05 18:43:00,106.86,106.86,106.81,106.82,150500000.0
2008-02-05 18:44:00,106.82,106.835,106.81,106.835,173200001.0
2008-02-05 18:45:00,106.835,106.87,106.83,106.87,113300000.0
2008-02-05 18:46:00,106.87,106.93,106.87,106.92,167000000.0
2008-02-05 18:47:00,106.92,106.92,106.86,106.875,478400000.0
2008-02-05 18:48:00,106.875,106.89,106.87,106.88,272200000.0
2008-02-05 18:49:00,106.88,106.92,106.87,106.9,295500000.0
2008-02-05 18:50:00,106.9,106.945,106.895,106.935,514600000.0
2008-02-05 18:51:00,106.935,106.96,106.9,106.9,114400000.0
2008-02-05 18:52:00,106.9,106.91,106.87,106.885,238600000.0
2008-02-05 18:53:00,106.885,106.94,106.875,106.935,138000000.0
2008-02-05 18:54:00,106.935,106.935,106.89,106.905,178200000.0
2008-02-05 18:55:00,106.905,106.94,106.9,106.93,171200000.0
2008-02-05 18:56:00,106.93,106.96,106.93,106.955,142700000.0
2008-02-05 18:57:00,106.95,106.96,106.925,106.94,122600000.0
2008-02-05 18:58:00,106.94,106.97,106.94,106.96,144400000.0
2008-02-05 18:59:00,106.96,106.98,106.93,106.94,163900000.0
2008-02-05 19:00:00,106.94,106.96,106.93,106.93,195200000.0
2008-02-05 19:01:00,106.93,106.93,106.92,106.93,136800000.0
2008-02-05 19:02:00,106.93,106.93,106.92,106.93,118200000.0
2008-02-05 19:03:00,106.93,106.94,106.92,106.93,111200000.0
2008-02-05 19:04:00,106.93,106.94,106.92,106.925,345600000.0
2008-02-05 19:05:00,106.925,106.955,106.925,106.955,274999999.0
2008-02-05 19:06:00,106.96,106.96,106.93,106.94,105000000.0
2008-02-05 19:07:00,106.94,106.95,106.92,106.93,113200000.0
2008-02-05 19:08:00,106.93,106.96,106.93,106.955,104600000.0
2008-02-05 19:09:00,106.955,107.02,106.955,106.995,115800000.0
2008-02-05 19:10:00,106.995,107.02,106.98,107.005,139100000.0
2008-02-05 19:11:00,107.0,107.005,106.96,106.96,170500000.0
2008-02-05 19:12:00,106.96,106.96,106.93,106.93,120400000.0
2008-02-05 19:13:00,106.93,106.955,106.93,106.955,93700000.0
2008-02-05 19:14:00,106.955,106.97,106.945,106.955,122200000.0
2008-02-05 19:15:00,106.955,106.98,106.95,106.97,177700000.0
2008-02-05 19:16:00,106.97,106.97,106.95,106.955,77300000.0
2008-02-05 19:17:00,106.955,106.955,106.91,106.915,144600000.0
2008-02-05 19:18:00,106.915,106.955,106.915,106.945,92300000.0
2008-02-05 19:19:00,106.945,106.96,106.915,106.925,94100000.0
2008-02-05 19:20:00,106.925,106.945,106.91,106.93,116000000.0
2008-02-05 19:21:00,106.93,106.93,106.9,106.9,108000000.0
2008-02-05 19:22:00,106.9,106.92,106.87,106.87,120200000.0
2008-02-05 19:23:00,106.87,106.875,106.86,106.87,134200000.0
2008-02-05 19:24:00,106.87,106.87,106.86,106.87,87500000.0
2008-02-05 19:25:00,106.87,106.87,106.855,106.87,214299999.0
2008-02-05 19:26:00,106.87,106.9,106.87,106.9,125700000.0
2008-02-05 19:27:00,106.9,106.915,106.89,106.89,519400000.0
2008-02-05 19:28:00,106.89,106.89,106.86,106.88,112100000.0
2008-02-05 19:29:00,106.88,106.885,106.875,106.885,64100000.0
2008-02-05 19:30:00,106.885,106.9,106.885,106.89,100500000.0
2008-02-05 19:31:00,106.89,106.89,106.86,106.885,52800000.0
2008-02-05 19:32:00,106.885,106.885,106.85,106.86,127800000.0
2008-02-05 19:33:00,106.86,106.87,106.86,106.87,55200000.0
2008-02-05 19:34:00,106.87,106.87,106.85,106.85,78900000.0
2008-02-05 19:35:00,106.85,106.86,106.83,106.84,246500000.0
2008-02-05 19:36:00,106.84,106.85,106.82,106.83,330000000.0
2008-02-05 19:37:00,106.83,106.83,106.8,106.81,881700000.0
2008-02-05 19:38:00,106.81,106.82,106.795,106.82,1317200000.0
2008-02-05 19:39:00,106.82,106.835,106.815,106.82,1443499997.0
2008-02-05 19:40:00,106.82,106.82,106.78,106.78,2044999989.0
2008-02-05 19:41:00,106.78,106.78,106.76,106.77,2103800003.0
2008-02-05 19:42:00,106.77,106.81,106.77,106.805,1531999995.0
2008-02-05 19:43:00,106.805,106.82,106.805,106.82,478200000.0
2008-02-05 19:44:00,106.82,106.83,106.82,106.82,1119000000.0
2008-02-05 19:45:00,106.82,106.83,106.81,106.81,2041649999.0
2008-02-05 19:46:00,106.81,106.84,106.8,106.83,1484499999.0
2008-02-05 19:47:00,106.85,106.85,106.82,106.83,1234099999.0
2008-02-05 19:48:00,106.82,106.84,106.76,106.76,1234099999.0
2008-02-05 19:49:00,106.86,106.86,106.85,106.85,1234099999.0
2008-02-05 19:50:00,106.85,106.86,106.85,106.85,1823600008.0
2008-02-05 19:51:00,106.85,106.86,106.84,106.86,1247099993.0
2008-02-05 19:52:00,106.86,106.88,106.85,106.88,684699997.0
2008-02-05 19:53:00,106.88,106.88,106.87,106.88,1267899997.0
2008-02-05 19:54:00,106.88,106.92,106.88,106.91,723500002.0
2008-02-05 19:55:00,106.91,106.93,106.91,106.91,1188200002.0
2008-02-05 19:56:00,106.91,106.91,106.89,106.89,937799993.0
2008-02-05 19:57:00,106.89,106.89,106.885,106.89,844300001.0
2008-02-05 19:58:00,106.89,106.89,106.88,106.88,538700002.0
2008-02-05 19:59:00,106.88,106.88,106.87,106.88,1740500002.0
2008-02-05 20:00:00,106.88,106.89,106.87,106.89,1369499973.0
2008-02-05 20:01:00,106.89,106.93,106.89,106.93,1046400003.0
2008-02-05 20:02:00,106.93,106.95,106.91,106.91,1720200003.0
2008-02-05 20:03:00,106.91,106.93,106.89,106.89,995699999.0
2008-02-05 20:04:00,106.89,106.89,106.87,106.88,1694800000.0
2008-02-05 20:05:00,106.88,106.9,106.86,106.9,933799999.0
2008-02-05 20:06:00,106.9,106.93,106.89,106.9,841999998.0
2008-02-05 20:07:00,106.9,106.9,106.88,106.88,387200000.0
2008-02-05 20:08:00,106.88,106.895,106.86,106.88,111600000.0
2008-02-05 20:09:00,106.88,106.88,106.85,106.85,139700000.0
2008-02-05 20:10:00,106.85,106.86,106.85,106.85,753599999.0
2008-02-05 20:11:00,106.85,106.85,106.82,106.835,1102600000.0
2008-02-05 20:12:00,106.835,106.86,106.82,106.86,862500003.0
2008-02-05 20:13:00,106.86,106.88,106.86,106.87,475300000.0
2008-02-05 20:14:00,106.87,106.875,106.85,106.86,1318400000.0
2008-02-05 20:15:00,106.86,106.89,106.855,106.875,1222499998.0
2008-02-05 20:16:00,106.88,106.9,106.855,106.885,1452700013.0
2008-02-05 20:17:00,106.885,106.905,106.885,106.905,1000500010.0
2008-02-05 20:18:00,106.905,106.92,106.88,106.89,610600001.0
2008-02-05 20:19:00,106.89,106.905,106.885,106.9,1258900002.0
2008-02-05 20:20:00,106.9,106.91,106.885,106.885,1336199976.0
2008-02-05 20:21:00,106.885,106.94,106.885,106.93,783999999.0
2008-02-05 20:22:00,106.93,106.93,106.91,106.91,1310300000.0
2008-02-05 20:23:00,106.91,106.94,106.91,106.93,420300000.0
2008-02-05 20:24:00,106.93,106.93,106.895,106.9,301900000.0
2008-02-05 20:25:00,106.9,106.9,106.885,106.895,832000001.0
2008-02-05 20:26:00,106.895,106.895,106.88,106.88,431300001.0
2008-02-05 20:27:00,106.88,106.88,106.86,106.86,1456900004.0
2008-02-05 20:28:00,106.92,106.92,106.9,106.9,1341599998.0
2008-02-05 20:29:00,106.84,106.86,106.825,106.85,1341599998.0
2008-02-05 20:30:00,106.88,106.88,106.88,106.88,2105299991.0
2008-02-05 20:31:00,106.86,106.88,106.86,106.88,2105299991.0
2008-02-05 20:32:00,106.88,106.88,106.87,106.87,1073800005.0
2008-02-05 20:33:00,106.87,106.87,106.84,106.84,1468700000.0
2008-02-05 20:34:00,106.84,106.84,106.81,106.82,2134200002.0
2008-02-05 20:35:00,106.96,107.07,106.96,107.03,1665850111.0
2008-02-05 20:36:00,107.04,107.07,107.03,107.04,1665850111.0
2008-02-05 20:37:00,106.805,106.86,106.79,106.84,1665850111.0
2008-02-05 20:38:00,107.05,107.07,107.03,107.06,1495349999.0
2008-02-05 20:39:00,106.86,106.86,106.82,106.82,1495349999.0
2008-02-05 20:40:00,106.82,106.83,106.82,106.83,1781199995.0
2008-02-05 20:41:00,106.83,106.84,106.82,106.84,922100000.0
2008-02-05 20:42:00,106.84,106.88,106.83,106.87,1497099996.0
2008-02-05 20:43:00,106.87,106.87,106.86,106.86,2067000017.0
2008-02-05 20:44:00,107.03,107.06,107.03,107.05,968899998.0
2008-02-05 20:45:00,107.04,107.04,107.01,107.01,968899998.0
2008-02-05 20:46:00,106.81,106.84,106.8,106.83,968899998.0
2008-02-05 20:47:00,106.83,106.86,106.83,106.83,1595099996.0
2008-02-05 20:48:00,106.83,106.84,106.76,106.76,870300000.0
2008-02-05 20:49:00,106.76,106.785,106.73,106.755,872700000.0
2008-02-05 20:50:00,106.755,106.8,106.755,106.785,428800000.0
2008-02-05 20:51:00,106.785,106.82,106.78,106.8,216200000.0
2008-02-05 20:52:00,106.8,106.8,106.795,106.8,216800000.0
2008-02-05 20:53:00,106.8,106.8,106.76,106.76,237100000.0
2008-02-05 20:54:00,106.76,106.815,106.76,106.81,374400000.0
2008-02-05 20:55:00,106.81,106.81,106.77,106.775,368700000.0
2008-02-05 20:56:00,106.775,106.785,106.775,106.785,48900000.0
2008-02-05 20:57:00,106.785,106.8,106.78,106.78,353200000.0
2008-02-05 20:58:00,106.78,106.79,106.77,106.78,405800000.0
2008-02-05 20:59:00,106.78,106.81,106.78,106.8,870600000.0
2008-02-05 21:00:00,106.8,106.8,106.78,106.78,507300000.0
2008-02-05 21:01:00,106.78,106.78,106.72,106.76,590700000.0
2008-02-05 21:02:00,106.76,106.79,106.75,106.79,737600000.0
2008-02-05 21:03:00,106.79,106.79,106.77,106.79,693000000.0
2008-02-05 21:04:00,106.79,106.79,106.77,106.78,585900000.0
2008-02-05 21:05:00,106.78,106.78,106.74,106.74,636200000.0
2008-02-05 21:06:00,106.74,106.79,106.74,106.79,752100000.0
2008-02-05 21:07:00,106.79,106.81,106.79,106.795,812700000.0
2008-02-05 21:08:00,106.795,106.82,106.79,106.82,632600000.0
2008-02-05 21:09:00,106.82,106.84,106.82,106.84,281900000.0
2008-02-05 21:10:00,106.84,106.86,106.835,106.84,356800000.0
2008-02-05 21:11:00,106.84,106.85,106.83,106.84,841400000.0
2008-02-05 21:12:00,106.84,106.87,106.84,106.87,726600000.0
2008-02-05 21:13:00,106.87,106.87,106.82,106.83,840200000.0
2008-02-05 21:14:00,106.83,106.84,106.81,106.84,786600000.0
2008-02-05 21:15:00,106.84,106.86,106.83,106.86,364200000.0
2008-02-05 21:16:00,106.86,106.87,106.83,106.83,434100000.0
2008-02-05 21:17:00,106.83,106.85,106.82,106.85,806000000.0
2008-02-05 21:18:00,106.85,106.88,106.84,106.85,343600000.0
2008-02-05 21:19:00,106.85,106.86,106.84,106.86,420900000.0
2008-02-05 21:20:00,106.86,106.885,106.86,106.885,681000000.0
2008-02-05 21:21:00,106.885,106.885,106.87,106.87,285200000.0
2008-02-05 21:22:00,106.87,106.89,106.87,106.88,455200000.0
2008-02-05 21:23:00,106.88,106.89,106.87,106.87,459400000.0
2008-02-05 21:24:00,106.87,106.91,106.87,106.91,739216000.0
2008-02-05 21:25:00,106.91,106.91,106.88,106.89,483500000.0
2008-02-05 21:26:00,106.89,106.91,106.88,106.9,484600000.0
2008-02-05 21:27:00,106.9,106.93,106.9,106.93,1172200000.0
2008-02-05 21:28:00,106.93,106.93,106.9,106.91,776300000.0
2008-02-05 21:29:00,106.91,106.92,106.89,106.9,851599996.0
2008-02-05 21:30:00,106.9,106.9,106.88,106.88,675500000.0
2008-02-05 21:31:00,106.88,106.89,106.87,106.88,424900000.0
2008-02-05 21:32:00,106.88,106.9,106.87,106.87,764100000.0
2008-02-05 21:33:00,106.87,106.9,106.87,106.89,564500000.0
2008-02-05 21:34:00,106.89,106.98,106.89,106.97,1060899999.0
2008-02-05 21:35:00,106.97,107.07,106.96,107.03,903800000.0
2008-02-05 21:36:00,107.03,107.07,107.03,107.045,725000000.0
2008-02-05 21:37:00,107.05,107.05,107.02,107.03,858800000.0
2008-02-05 21:38:00,107.03,107.07,107.03,107.06,631700000.0
2008-02-05 21:39:00,107.06,107.13,107.06,107.11,753900000.0
2008-02-05 21:40:00,107.11,107.12,107.09,107.11,613800000.0
2008-02-05 21:41:00,107.11,107.12,107.07,107.07,596600000.0
2008-02-05 21:42:00,107.07,107.08,107.05,107.06,491300000.0
2008-02-05 21:43:00,107.06,107.08,107.04,107.04,679500000.0
2008-02-05 21:44:00,107.04,107.06,107.04,107.05,516700000.0
2008-02-05 21:45:00,107.04,107.04,107.01,107.01,760100000.0
2008-02-05 21:46:00,107.01,107.02,106.985,106.99,339400000.0
2008-02-05 21:47:00,106.99,107.0,106.97,106.98,462201100.0
2008-02-05 21:48:00,106.98,107.01,106.98,106.99,476100000.0
2008-02-05 21:49:00,106.99,107.0,106.99,106.99,432000000.0
2008-02-05 21:50:00,106.99,106.99,106.97,106.98,655200000.0
2008-02-05 21:51:00,106.98,106.99,106.97,106.975,387700000.0
2008-02-05 21:52:00,106.975,106.99,106.97,106.99,532100000.0
2008-02-05 21:53:00,106.99,107.0,106.97,106.98,705900000.0
2008-02-05 21:54:00,106.98,107.0,106.97,107.0,698100000.0
2008-02-05 21:55:00,107.0,107.02,106.98,106.98,769400000.0
2008-02-05 21:56:00,106.98,107.0,106.98,106.99,747200000.0
2008-02-05 21:57:00,106.99,107.0,106.99,106.99,607400000.0
2008-02-05 21:58:00,106.99,106.995,106.96,106.96,438200000.0
2008-02-05 21:59:00,106.96,106.965,106.92,106.92,973600000.0
2008-02-05 22:00:00,106.92,106.92,106.88,106.89,599700000.0
2008-02-05 22:01:00,106.89,106.91,106.86,106.88,765100000.0
2008-02-05 22:02:00,106.88,106.91,106.88,106.91,324000000.0
2008-02-05 22:03:00,106.91,106.91,106.84,106.84,555400000.0
2008-02-05 22:04:00,106.84,106.85,106.81,106.845,463399999.0
2008-02-05 22:05:00,106.845,106.86,106.845,106.855,221400000.0
2008-02-05 22:06:00,106.855,106.88,106.85,106.87,417100000.0
2008-02-05 22:07:00,106.87,106.87,106.83,106.845,668500000.0
2008-02-05 22:08:00,106.845,106.86,106.84,106.86,253700000.0
2008-02-05 22:09:00,106.86,106.86,106.82,106.83,640600000.0
2008-02-05 22:10:00,106.83,106.85,106.83,106.83,439899999.0
2008-02-05 22:11:00,106.83,106.85,106.82,106.825,482500900.0
2008-02-05 22:12:00,106.825,106.84,106.82,106.84,311300000.0
2008-02-05 22:13:00,106.84,106.86,106.84,106.86,149900000.0
2008-02-05 22:14:00,106.86,106.87,106.84,106.87,773900000.0
2008-02-05 22:15:00,106.87,106.91,106.87,106.9,436699996.0
2008-02-05 22:16:00,106.9,106.94,106.89,106.94,931200000.0
2008-02-05 22:17:00,106.94,106.95,106.92,106.94,825400000.0
2008-02-05 22:18:00,106.94,106.94,106.905,106.92,629500000.0
2008-02-05 22:19:00,106.92,106.94,106.91,106.94,515800000.0
2008-02-05 22:20:00,106.94,106.98,106.94,106.95,557200000.0
2008-02-05 22:21:00,106.95,106.95,106.93,106.93,512600000.0
2008-02-05 22:22:00,106.93,106.93,106.91,106.92,549300000.0
2008-02-05 22:23:00,106.92,106.92,106.88,106.88,691200000.0
2008-02-05 22:24:00,106.88,106.91,106.88,106.9,132800000.0
2008-02-05 22:25:00,106.9,106.9,106.87,106.89,583800000.0
2008-02-05 22:26:00,106.89,106.89,106.87,106.89,385400000.0
2008-02-05 22:27:00,106.89,106.89,106.86,106.86,410300000.0
2008-02-05 22:28:00,106.86,106.91,106.85,106.89,510900000.0
2008-02-05 22:29:00,106.89,106.93,106.88,106.92,691100000.0
2008-02-05 22:30:00,106.92,106.97,106.92,106.93,740600000.0
2008-02-05 22:31:00,106.93,106.96,106.92,106.94,544300000.0
2008-02-05 22:32:00,106.94,106.96,106.93,106.93,447500000.0
2008-02-05 22:33:00,106.93,106.96,106.9,106.94,755300000.0
2008-02-05 22:34:00,106.94,106.97,106.94,106.97,328800000.0
2008-02-05 22:35:00,106.97,106.99,106.96,106.99,592600000.0
2008-02-05 22:36:00,106.99,107.01,106.99,107.0,709300000.0
2008-02-05 22:37:00,107.0,107.01,106.98,106.98,689700000.0
2008-02-05 22:38:00,106.98,106.99,106.98,106.99,226500000.0
2008-02-05 22:39:00,106.99,106.99,106.97,106.975,311600000.0
2008-02-05 22:40:00,106.975,106.975,106.95,106.95,750600000.0
2008-02-05 22:41:00,106.95,106.97,106.93,106.93,582200000.0
2008-02-05 22:42:00,106.93,106.94,106.9,106.9,833700000.0
2008-02-05 22:43:00,106.9,106.9,106.86,106.86,664600000.0
2008-02-05 22:44:00,106.86,106.9,106.86,106.88,525300000.0
2008-02-05 22:45:00,106.88,106.88,106.81,106.85,561100000.0
2008-02-05 22:46:00,106.85,106.85,106.78,106.83,867300000.0
2008-02-05 22:47:00,106.83,106.845,106.83,106.84,647600000.0
2008-02-05 22:48:00,106.84,106.88,106.84,106.85,836100000.0
2008-02-05 22:49:00,106.85,106.87,106.84,106.85,752000000.0
2008-02-05 22:50:00,106.85,106.865,106.83,106.865,574100000.0
2008-02-05 22:51:00,106.865,106.865,106.85,106.85,722700000.0
2008-02-05 22:52:00,106.85,106.865,106.85,106.86,575800000.0
2008-02-05 22:53:00,106.86,106.88,106.86,106.87,549100000.0
2008-02-05 22:54:00,106.87,106.88,106.85,106.85,229000000.0
2008-02-05 22:55:00,106.85,106.88,106.85,106.87,524500000.0
2008-02-05 22:56:00,106.87,106.89,106.85,106.86,349500000.0
2008-02-05 22:57:00,106.86,106.86,106.85,106.85,368800000.0
2008-02-05 22:58:00,106.85,106.86,106.83,106.85,558600000.0
2008-02-05 22:59:00,106.84,106.86,106.81,106.86,613050000.0
2008-02-05 23:00:00,106.86,106.89,106.86,106.87,356265000.0
2008-02-05 23:01:00,106.87,106.885,106.83,106.83,420000000.0
2008-02-05 23:02:00,106.83,106.84,106.815,106.825,901700000.0
2008-02-05 23:03:00,106.825,106.83,106.805,106.81,717700000.0
2008-02-05 23:04:00,106.81,106.83,106.81,106.82,234800000.0
2008-02-05 23:05:00,106.82,106.83,106.8,106.81,489600000.0
2008-02-05 23:06:00,106.81,106.84,106.81,106.83,397300000.0
2008-02-05 23:07:00,106.83,106.84,106.82,106.84,375200000.0
2008-02-05 23:08:00,106.84,106.84,106.83,106.84,143000000.0
2008-02-05 23:09:00,106.84,106.85,106.835,106.84,108600000.0
2008-02-05 23:10:00,106.84,106.84,106.83,106.84,123300000.0
2008-02-05 23:11:00,106.84,106.84,106.82,106.83,155800000.0
2008-02-05 23:12:00,106.83,106.84,106.82,106.82,242700000.0
2008-02-05 23:13:00,106.82,106.82,106.815,106.82,55200000.0
2008-02-05 23:14:00,106.82,106.84,106.82,106.83,230400000.0
2008-02-05 23:15:00,106.83,106.84,106.82,106.83,492900000.0
2008-02-05 23:16:00,106.83,106.83,106.82,106.82,147800000.0
2008-02-05 23:17:00,106.82,106.82,106.82,106.82,77700000.0
2008-02-05 23:18:00,106.82,106.82,106.82,106.82,41800000.0
2008-02-05 23:19:00,106.81,106.81,106.77,106.78,203100000.0
2008-02-05 23:20:00,106.78,106.785,106.78,106.785,162900000.0
2008-02-05 23:21:00,106.785,106.79,106.78,106.79,370900000.0
2008-02-05 23:22:00,106.79,106.8,106.78,106.79,166900000.0
2008-02-05 23:23:00,106.79,106.79,106.785,106.79,208700000.0
2008-02-05 23:24:00,106.79,106.82,106.79,106.815,77200000.0
2008-02-05 23:25:00,106.815,106.815,106.795,106.8,89400000.0
2008-02-05 23:26:00,106.8,106.82,106.78,106.78,103600000.0
2008-02-05 23:27:00,106.78,106.79,106.77,106.77,258700000.0
2008-02-05 23:28:00,106.77,106.77,106.76,106.76,296000000.0
2008-02-05 23:29:00,106.75,106.77,106.74,106.74,221300000.0
2008-02-05 23:30:00,106.74,106.755,106.73,106.74,192000000.0
2008-02-05 23:31:00,106.74,106.74,106.72,106.73,36200000.0
2008-02-05 23:32:00,106.73,106.74,106.72,106.735,261400000.0
2008-02-05 23:33:00,106.735,106.76,106.735,106.76,194500000.0
2008-02-05 23:34:00,106.76,106.76,106.75,106.75,24700000.0
2008-02-05 23:35:00,106.75,106.76,106.74,106.76,53500000.0
2008-02-05 23:36:00,106.76,106.76,106.75,106.75,243800000.0
2008-02-05 23:37:00,106.75,106.78,106.75,106.78,113600000.0
2008-02-05 23:38:00,106.78,106.78,106.75,106.75,115700000.0
2008-02-05 23:39:00,106.75,106.76,106.75,106.76,153200000.0
2008-02-05 23:40:00,106.76,106.76,106.76,106.76,65600000.0
2008-02-05 23:41:00,106.76,106.76,106.75,106.75,53000000.0
2008-02-05 23:42:00,106.75,106.76,106.75,106.76,52800000.0
2008-02-05 23:43:00,106.76,106.76,106.745,106.75,27500000.0
2008-02-05 23:44:00,106.75,106.77,106.75,106.76,66500000.0
2008-02-05 23:45:00,106.76,106.78,106.76,106.78,69500000.0
2008-02-05 23:46:00,106.78,106.78,106.775,106.775,103799999.0
2008-02-05 23:47:00,106.77,106.77,106.77,106.77,65500000.0
2008-02-05 23:48:00,106.77,106.77,106.765,106.77,6700000.0
2008-02-05 23:49:00,106.765,106.77,106.765,106.77,5400000.0
2008-02-05 23:50:00,106.77,106.775,106.76,106.76,114600000.0
2008-02-05 23:51:00,106.76,106.77,106.76,106.77,147700000.0
2008-02-05 23:52:00,106.77,106.77,106.76,106.76,70300000.0
2008-02-05 23:53:00,106.76,106.81,106.76,106.81,296499999.0
2008-02-05 23:54:00,106.81,106.82,106.8,106.81,78200000.0
2008-02-05 23:55:00,106.81,106.87,106.81,106.85,271600000.0
2008-02-05 23:56:00,106.85,106.87,106.84,106.85,153500000.0
2008-02-05 23:57:00,106.85,106.86,106.78,106.82,98100000.0
2008-02-05 23:58:00,106.81,106.82,106.765,106.8,524000000.0
2008-02-05 23:59:00,106.8,106.805,106.78,106.79,528099998.0
2008-02-06 00:00:00,106.79,106.795,106.75,106.765,400000000.0
2008-02-06 00:01:00,106.765,106.8,106.755,106.77,603200000.0
2008-02-06 00:02:00,106.77,106.78,106.76,106.78,537600002.0
2008-02-06 00:03:00,106.78,106.78,106.77,106.78,446400000.0
2008-02-06 00:04:00,106.78,106.78,106.77,106.78,380000000.0
2008-02-06 00:05:00,106.78,106.78,106.78,106.78,64000000.0
2008-02-06 00:06:00,106.77,106.81,106.77,106.79,690200000.0
2008-02-06 00:07:00,106.79,106.86,106.79,106.82,1173300000.0
2008-02-06 00:08:00,106.82,106.83,106.82,106.82,667600000.0
2008-02-06 00:09:00,106.81,106.81,106.81,106.81,480000000.0
2008-02-06 00:10:00,106.81,106.82,106.81,106.82,313600000.0
2008-02-06 00:11:00,106.82,106.83,106.81,106.82,509900000.0
2008-02-06 00:12:00,106.82,106.82,106.78,106.82,570800000.0
2008-02-06 00:13:00,106.82,106.82,106.81,106.81,167500000.0
2008-02-06 00:14:00,106.81,106.82,106.79,106.8,252000000.0
2008-02-06 00:15:00,106.8,106.81,106.8,106.81,304200000.0
2008-02-06 00:16:00,106.81,106.81,106.8,106.81,119000000.0
2008-02-06 00:17:00,106.81,106.81,106.8,106.8,104700000.0
2008-02-06 00:18:00,106.83,106.83,106.78,106.8,366600000.0
2008-02-06 00:19:00,106.8,106.8,106.79,106.79,178700000.0
2008-02-06 00:20:00,106.79,106.8,106.77,106.78,357800000.0
2008-02-06 00:21:00,106.78,106.84,106.75,106.84,886300000.0
2008-02-06 00:22:00,106.84,106.84,106.79,106.8,585999998.0
2008-02-06 00:23:00,106.8,106.81,106.79,106.81,192200000.0
2008-02-06 00:24:00,106.81,106.81,106.8,106.81,28800000.0
2008-02-06 00:25:00,106.81,106.82,106.8,106.81,152300000.0
2008-02-06 00:26:00,106.81,106.82,106.81,106.82,171100000.0
2008-02-06 00:27:00,106.82,106.82,106.8,106.8,37100000.0
2008-02-06 00:28:00,106.8,106.82,106.8,106.8,116300000.0
2008-02-06 00:29:00,106.8,106.81,106.8,106.81,77800000.0
2008-02-06 00:30:00,106.81,106.82,106.81,106.82,42700000.0
2008-02-06 00:31:00,106.82,106.82,106.8,106.82,2600000.0
2008-02-06 00:32:00,106.82,106.82,106.815,106.815,3300000.0
2008-02-06 00:33:00,106.815,106.815,106.815,106.815,4800000.0
2008-02-06 00:34:00,106.815,106.82,106.805,106.815,41700000.0
2008-02-06 00:35:00,106.815,106.815,106.79,106.79,282900000.0
2008-02-06 00:36:00,106.79,106.79,106.77,106.77,189100000.0
2008-02-06 00:37:00,106.77,106.77,106.74,106.77,219800000.0
2008-02-06 00:38:00,106.77,106.77,106.755,106.765,10500000.0
2008-02-06 00:39:00,106.76,106.76,106.75,106.75,127100000.0
2008-02-06 00:40:00,106.75,106.76,106.75,106.755,112500000.0
2008-02-06 00:41:00,106.755,106.775,106.755,106.765,65900000.0
2008-02-06 00:42:00,106.765,106.77,106.76,106.77,78200000.0
2008-02-06 00:43:00,106.77,106.775,106.74,106.74,241700000.0
2008-02-06 00:44:00,106.74,106.775,106.74,106.77,50800000.0
2008-02-06 00:45:00,106.77,106.775,106.755,106.755,42900000.0
2008-02-06 00:46:00,106.755,106.77,106.75,106.755,49900000.0
2008-02-06 00:47:00,106.755,106.755,106.74,106.74,34200000.0
2008-02-06 00:48:00,106.74,106.745,106.73,106.73,253200000.0
2008-02-06 00:49:00,106.73,106.77,106.73,106.76,86200000.0
2008-02-06 00:50:00,106.76,106.78,106.76,106.77,34000000.0
2008-02-06 00:51:00,106.77,106.785,106.77,106.775,134500000.0
2008-02-06 00:52:00,106.775,106.78,106.775,106.78,39000000.0
2008-02-06 00:53:00,106.78,106.785,106.755,106.78,151600000.0
2008-02-06 00:54:00,106.78,106.785,106.77,106.785,18200000.0
2008-02-06 00:55:00,106.785,106.815,106.785,106.8,46400000.0
2008-02-06 00:56:00,106.8,106.8,106.785,106.79,9000000.0
2008-02-06 00:57:00,106.78,106.78,106.765,106.78,125400000.0
2008-02-06 00:58:00,106.765,106.79,106.765,106.78,73000000.0
2008-02-06 00:59:00,106.78,106.795,106.775,106.79,95800000.0
2008-02-06 01:00:00,106.785,106.8,106.785,106.795,67700000.0
2008-02-06 01:01:00,106.795,106.795,106.78,106.78,49400000.0
2008-02-06 01:02:00,106.78,106.78,106.75,106.755,73900000.0
2008-02-06 01:03:00,106.755,106.755,106.69,106.7,858800001.0
2008-02-06 01:04:00,106.705,106.71,106.68,106.68,442700000.0
2008-02-06 01:05:00,106.68,106.685,106.67,106.685,401600000.0
2008-02-06 01:06:00,106.685,106.69,106.67,106.67,871099998.0
2008-02-06 01:07:00,106.67,106.68,106.66,106.67,819400008.0
2008-02-06 01:08:00,106.67,106.68,106.67,106.67,220000000.0
2008-02-06 01:09:00,106.67,106.67,106.62,106.62,546500000.0
2008-02-06 01:10:00,106.62,106.63,106.51,106.51,1308600004.0
2008-02-06 01:11:00,106.51,106.56,106.51,106.535,2049000000.0
2008-02-06 01:12:00,106.535,106.535,106.385,106.39,1811700004.0
2008-02-06 01:13:00,106.39,106.44,106.38,106.425,2072000006.0
2008-02-06 01:14:00,106.425,106.45,106.425,106.44,2066400000.0
2008-02-06 01:15:00,106.44,106.52,106.44,106.52,1770299999.0
2008-02-06 01:16:00,106.62,106.62,106.58,106.59,1886500001.0
2008-02-06 01:17:00,106.51,106.55,106.48,106.48,1886500001.0
2008-02-06 01:18:00,106.48,106.49,106.46,106.47,1698199977.0
2008-02-06 01:19:00,106.48,106.54,106.475,106.53,1443700001.0
2008-02-06 01:20:00,106.53,106.53,106.48,106.505,1464299996.0
2008-02-06 01:21:00,106.505,106.505,106.48,106.49,1084800000.0
2008-02-06 01:22:00,106.49,106.49,106.48,106.49,492100001.0
2008-02-06 01:23:00,106.49,106.49,106.47,106.48,868199994.0
2008-02-06 01:24:00,106.48,106.48,106.47,106.47,1552400002.0
2008-02-06 01:25:00,106.47,106.48,106.47,106.48,796900002.0
2008-02-06 01:26:00,106.48,106.51,106.48,106.51,752999998.0
2008-02-06 01:27:00,106.51,106.52,106.5,106.51,576700000.0
2008-02-06 01:28:00,106.51,106.51,106.48,106.48,405508059.0
2008-02-06 01:29:00,106.48,106.49,106.48,106.48,1264899999.0
2008-02-06 01:30:00,106.48,106.49,106.47,106.47,1182199999.0
2008-02-06 01:31:00,106.46,106.47,106.425,106.43,1808899996.0
2008-02-06 01:32:00,106.43,106.45,106.43,106.43,1093199998.0
2008-02-06 01:33:00,106.435,106.45,106.43,106.44,1434899996.0
2008-02-06 01:34:00,106.44,106.465,106.44,106.46,719100004.0
2008-02-06 01:35:00,106.46,106.48,106.46,106.475,1214299994.0
2008-02-06 01:36:00,106.475,106.5,106.47,106.5,794999998.0
2008-02-06 01:37:00,106.5,106.52,106.5,106.51,1060600000.0
2008-02-06 01:38:00,106.51,106.52,106.5,106.51,710399995.0
2008-02-06 01:39:00,106.51,106.53,106.51,106.53,1204999998.0
2008-02-06 01:40:00,106.53,106.53,106.52,106.53,480700002.0
2008-02-06 01:41:00,106.53,106.535,106.52,106.53,904299995.0
2008-02-06 01:42:00,106.53,106.54,106.525,106.525,505200000.0
2008-02-06 01:43:00,106.525,106.57,106.525,106.56,734700002.0
2008-02-06 01:44:00,106.56,106.58,106.54,106.55,1093500000.0
2008-02-06 01:45:00,106.55,106.56,106.545,106.56,387900000.0
2008-02-06 01:46:00,106.56,106.56,106.545,106.55,537900001.0
2008-02-06 01:47:00,106.55,106.55,106.52,106.53,805199989.0
2008-02-06 01:48:00,106.53,106.53,106.52,106.52,674000002.0
2008-02-06 01:49:00,106.52,106.53,106.52,106.53,946400006.0
2008-02-06 01:50:00,106.53,106.55,106.525,106.55,1387100008.0
2008-02-06 01:51:00,106.55,106.56,106.55,106.56,499199996.0
2008-02-06 01:52:00,106.56,106.58,106.56,106.56,904300008.0
2008-02-06 01:53:00,106.56,106.57,106.55,106.56,679000000.0
2008-02-06 01:54:00,106.56,106.57,106.56,106.565,744600000.0
2008-02-06 01:55:00,106.57,106.57,106.55,106.55,959800000.0
2008-02-06 01:56:00,106.55,106.55,106.52,106.53,587300000.0
2008-02-06 01:57:00,106.53,106.555,106.53,106.535,386400000.0
2008-02-06 01:58:00,106.535,106.55,106.53,106.54,371800002.0
2008-02-06 01:59:00,106.545,106.545,106.52,106.54,135600000.0
2008-02-06 02:00:00,106.54,106.54,106.52,106.54,744900000.0
2008-02-06 02:01:00,106.535,106.55,106.535,106.55,640300000.0
2008-02-06 02:02:00,106.55,106.55,106.54,106.54,552400000.0
2008-02-06 02:03:00,106.54,106.55,106.54,106.55,898608369.0
2008-02-06 02:04:00,106.55,106.57,106.55,106.57,1374800005.0
2008-02-06 02:05:00,106.57,106.57,106.55,106.565,1782999991.0
2008-02-06 02:06:00,106.57,106.57,106.545,106.55,1803799992.0
2008-02-06 02:07:00,106.55,106.59,106.545,106.58,1743299988.0
2008-02-06 02:08:00,106.58,106.58,106.57,106.57,607300003.0
2008-02-06 02:09:00,106.57,106.6,106.57,106.6,1256800002.0
2008-02-06 02:10:00,106.53,106.54,106.53,106.53,1788599992.0
2008-02-06 02:11:00,106.6,106.61,106.57,106.58,1788599992.0
2008-02-06 02:12:00,106.58,106.63,106.58,106.58,2118099998.0
2008-02-06 02:13:00,106.58,106.61,106.58,106.61,1054699995.0
2008-02-06 02:14:00,106.61,106.62,106.61,106.62,575500000.0
2008-02-06 02:15:00,106.62,106.64,106.62,106.625,1683200020.0
2008-02-06 02:16:00,106.625,106.625,106.59,106.6,1280100001.0
2008-02-06 02:17:00,106.6,106.62,106.6,106.61,1728399997.0
2008-02-06 02:18:00,106.61,106.62,106.61,106.615,323699999.0
2008-02-06 02:19:00,106.615,106.63,106.61,106.625,406400001.0
2008-02-06 02:20:00,106.625,106.625,106.62,106.625,444199999.0
2008-02-06 02:21:00,106.625,106.665,106.625,106.65,1564299999.0
2008-02-06 02:22:00,106.47,106.48,106.47,106.47,1083499986.0
2008-02-06 02:23:00,106.64,106.64,106.635,106.64,1083499986.0
2008-02-06 02:24:00,106.64,106.65,106.635,106.635,227600000.0
2008-02-06 02:25:00,106.635,106.66,106.63,106.65,423199994.0
2008-02-06 02:26:00,106.65,106.66,106.645,106.65,1002399995.0
2008-02-06 02:27:00,106.65,106.65,106.64,106.64,1134300005.0
2008-02-06 02:28:00,106.64,106.65,106.64,106.65,904399999.0
2008-02-06 02:29:00,106.65,106.65,106.62,106.63,1056999997.0
2008-02-06 02:30:00,106.51,106.51,106.5,106.51,1249700001.0
2008-02-06 02:31:00,106.61,106.62,106.6,106.61,1249700001.0
2008-02-06 02:32:00,106.61,106.61,106.6,106.61,1008200000.0
2008-02-06 02:33:00,106.61,106.61,106.595,106.61,1227599992.0
2008-02-06 02:34:00,106.61,106.61,106.59,106.61,1050600001.0
2008-02-06 02:35:00,106.61,106.61,106.61,106.61,409400000.0
2008-02-06 02:36:00,106.61,106.61,106.6,106.6,759300002.0
2008-02-06 02:37:00,106.6,106.63,106.6,106.63,1003200000.0
2008-02-06 02:38:00,106.63,106.63,106.62,106.62,560400000.0
2008-02-06 02:39:00,106.62,106.62,106.61,106.62,476199997.0
2008-02-06 02:40:00,106.62,106.65,106.62,106.65,930300000.0
2008-02-06 02:41:00,106.65,106.66,106.64,106.66,525300000.0
2008-02-06 02:42:00,106.66,106.67,106.66,106.66,264700000.0
2008-02-06 02:43:00,106.66,106.665,106.65,106.65,1165400000.0
2008-02-06 02:44:00,106.65,106.68,106.65,106.68,1174900001.0
2008-02-06 02:45:00,106.68,106.68,106.68,106.68,508400000.0
2008-02-06 02:46:00,106.68,106.68,106.66,106.66,1428899998.0
2008-02-06 02:47:00,106.66,106.71,106.66,106.7,1720000005.0
2008-02-06 02:48:00,106.7,106.7,106.68,106.69,1531099999.0
2008-02-06 02:49:00,106.69,106.69,106.68,106.68,1210199989.0
2008-02-06 02:50:00,106.68,106.69,106.67,106.69,786400004.0
2008-02-06 02:51:00,106.69,106.69,106.66,106.67,1272200000.0
2008-02-06 02:52:00,106.52,106.53,106.51,106.53,1800300001.0
2008-02-06 02:53:00,106.65,106.67,106.65,106.66,1800300001.0
2008-02-06 02:54:00,106.66,106.67,106.63,106.63,1780100004.0
2008-02-06 02:55:00,106.53,106.56,106.53,106.56,1799000004.0
2008-02-06 02:56:00,106.57,106.6,106.56,106.6,1799000004.0
2008-02-06 02:57:00,106.59,106.61,106.59,106.6,1799000004.0
2008-02-06 02:58:00,106.6,106.6,106.58,106.58,1790399999.0
2008-02-06 02:59:00,106.58,106.58,106.56,106.565,827200004.0
2008-02-06 03:00:00,106.565,106.57,106.55,106.57,1722200001.0
2008-02-06 03:01:00,106.57,106.58,106.565,106.58,559200000.0
2008-02-06 03:02:00,106.58,106.6,106.57,106.58,1186199990.0
2008-02-06 03:03:00,106.58,106.58,106.57,106.58,945200001.0
2008-02-06 03:04:00,106.58,106.59,106.57,106.57,1857700000.0
2008-02-06 03:05:00,106.57,106.58,106.57,106.58,1935900017.0
2008-02-06 03:06:00,106.58,106.58,106.55,106.55,1526300010.0
2008-02-06 03:07:00,106.54,106.54,106.52,106.54,1417900006.0
2008-02-06 03:08:00,106.52,106.53,106.51,106.53,1417900006.0
2008-02-06 03:09:00,106.53,106.55,106.53,106.55,635800003.0
2008-02-06 03:10:00,106.55,106.55,106.54,106.54,1351900016.0
2008-02-06 03:11:00,106.54,106.55,106.54,106.55,1281999985.0
2008-02-06 03:12:00,106.55,106.56,106.54,106.54,554599995.0
2008-02-06 03:13:00,106.54,106.54,106.52,106.53,437000000.0
2008-02-06 03:14:00,106.53,106.53,106.475,106.48,1009400000.0
2008-02-06 03:15:00,106.48,106.51,106.48,106.48,1373699999.0
2008-02-06 03:16:00,106.51,106.52,106.5,106.51,1802999963.0
2008-02-06 03:17:00,106.52,106.52,106.51,106.51,1802999963.0
2008-02-06 03:18:00,106.46,106.47,106.44,106.44,1802999963.0
2008-02-06 03:19:00,106.44,106.46,106.44,106.46,1265799992.0
2008-02-06 03:20:00,106.46,106.475,106.45,106.475,1861699983.0
2008-02-06 03:21:00,106.475,106.5,106.47,106.49,1708400001.0
2008-02-06 03:22:00,106.55,106.55,106.54,106.54,1778399976.0
2008-02-06 03:23:00,106.48,106.48,106.46,106.47,1778399976.0
2008-02-06 03:24:00,106.47,106.5,106.47,106.5,1742900014.0
2008-02-06 03:25:00,106.5,106.52,106.5,106.52,1412000002.0
2008-02-06 03:26:00,106.52,106.53,106.52,106.53,635200000.0
2008-02-06 03:27:00,106.53,106.53,106.52,106.52,888799980.0
2008-02-06 03:28:00,106.52,106.53,106.52,106.52,1417199998.0
2008-02-06 03:29:00,106.54,106.54,106.52,106.52,1084100003.0
2008-02-06 03:30:00,106.51,106.52,106.505,106.52,1084100003.0
2008-02-06 03:31:00,106.52,106.53,106.51,106.51,1397299999.0
2008-02-06 03:32:00,106.51,106.51,106.49,106.49,1396200017.0
2008-02-06 03:33:00,106.49,106.5,106.48,106.48,1283399998.0
2008-02-06 03:34:00,106.48,106.48,106.46,106.48,1763500017.0
2008-02-06 03:35:00,106.48,106.49,106.48,106.48,829700005.0
2008-02-06 03:36:00,106.48,106.48,106.47,106.47,1632100020.0
2008-02-06 03:37:00,106.47,106.47,106.43,106.43,1544326346.0
2008-02-06 03:38:00,106.55,106.55,106.54,106.54,1396000020.0
2008-02-06 03:39:00,106.46,106.48,106.46,106.46,1396000020.0
2008-02-06 03:40:00,106.46,106.47,106.46,106.46,987500026.0
2008-02-06 03:41:00,106.46,106.49,106.45,106.48,1588900008.0
2008-02-06 03:42:00,106.48,106.51,106.48,106.51,1621699999.0
2008-02-06 03:43:00,106.51,106.52,106.51,106.52,1488199997.0
2008-02-06 03:44:00,106.52,106.52,106.51,106.52,641100006.0
2008-02-06 03:45:00,106.52,106.53,106.5,106.51,850900001.0
2008-02-06 03:46:00,106.51,106.52,106.51,106.51,424500000.0
2008-02-06 03:47:00,106.51,106.52,106.51,106.51,515700000.0
2008-02-06 03:48:00,106.51,106.53,106.51,106.52,1115300000.0
2008-02-06 03:49:00,106.52,106.54,106.52,106.54,855899996.0
2008-02-06 03:50:00,106.54,106.54,106.53,106.53,1212867937.0
2008-02-06 03:51:00,106.53,106.55,106.53,106.54,982699998.0
2008-02-06 03:52:00,106.54,106.54,106.52,106.54,919399996.0
2008-02-06 03:53:00,106.54,106.54,106.53,106.54,427999999.0
2008-02-06 03:54:00,106.54,106.54,106.53,106.53,288300000.0
2008-02-06 03:55:00,106.535,106.57,106.535,106.57,601000003.0
2008-02-06 03:56:00,106.57,106.61,106.57,106.61,2104000006.0
2008-02-06 03:57:00,106.56,106.57,106.56,106.56,685099994.0
2008-02-06 03:58:00,106.57,106.59,106.56,106.56,685099994.0
2008-02-06 03:59:00,106.56,106.56,106.53,106.53,1595100011.0
2008-02-06 04:00:00,106.53,106.54,106.53,106.54,852499996.0
2008-02-06 04:01:00,106.54,106.55,106.525,106.55,958700003.0
2008-02-06 04:02:00,106.55,106.56,106.54,106.54,913200016.0
2008-02-06 04:03:00,106.54,106.54,106.53,106.54,868999990.0
2008-02-06 04:04:00,106.54,106.54,106.53,106.54,848600013.0
2008-02-06 04:05:00,106.54,106.54,106.53,106.53,667900006.0
2008-02-06 04:06:00,106.54,106.54,106.53,106.54,1262400001.0
2008-02-06 04:07:00,106.54,106.55,106.53,106.55,1098300000.0
2008-02-06 04:08:00,106.55,106.55,106.54,106.54,346000002.0
2008-02-06 04:09:00,106.54,106.54,106.52,106.52,1550099986.0
2008-02-06 04:10:00,106.52,106.53,106.52,106.53,1053699994.0
2008-02-06 04:11:00,106.53,106.53,106.51,106.52,1409000003.0
2008-02-06 04:12:00,106.52,106.53,106.52,106.52,1172200008.0
2008-02-06 04:13:00,106.52,106.53,106.51,106.51,884400014.0
2008-02-06 04:14:00,106.51,106.52,106.51,106.51,486600011.0
2008-02-06 04:15:00,106.51,106.53,106.51,106.53,1358600009.0
2008-02-06 04:16:00,106.6,106.6,106.59,106.59,1520799991.0
2008-02-06 04:17:00,106.52,106.53,106.52,106.53,1520799991.0
2008-02-06 04:18:00,106.53,106.55,106.53,106.54,1394800003.0
2008-02-06 04:19:00,106.545,106.56,106.545,106.55,1056899999.0
2008-02-06 04:20:00,106.55,106.56,106.55,106.55,1435099994.0
2008-02-06 04:21:00,106.55,106.56,106.55,106.55,1829999977.0
2008-02-06 04:22:00,106.55,106.56,106.55,106.55,848400004.0
2008-02-06 04:23:00,106.55,106.55,106.55,106.55,638699992.0
2008-02-06 04:24:00,106.55,106.55,106.54,106.54,499500000.0
2008-02-06 04:25:00,106.54,106.54,106.54,106.54,940600008.0
2008-02-06 04:26:00,106.54,106.54,106.53,106.53,1030499999.0
2008-02-06 04:27:00,106.53,106.54,106.53,106.53,461537607.0
2008-02-06 04:28:00,106.53,106.555,106.53,106.54,1744899993.0
2008-02-06 04:29:00,106.55,106.57,106.55,106.56,2059600009.0
2008-02-06 04:30:00,106.53,106.54,106.53,106.53,2059600009.0
2008-02-06 04:31:00,106.53,106.54,106.52,106.53,1196800004.0
2008-02-06 04:32:00,106.53,106.55,106.52,106.55,1553500006.0
2008-02-06 04:33:00,106.55,106.55,106.54,106.54,1366400031.0
2008-02-06 04:34:00,106.54,106.56,106.54,106.55,964900001.0
2008-02-06 04:35:00,106.55,106.56,106.55,106.56,1262799994.0
2008-02-06 04:36:00,106.56,106.56,106.54,106.56,1200099995.0
2008-02-06 04:37:00,106.56,106.56,106.55,106.55,824800000.0
2008-02-06 04:38:00,106.55,106.56,106.55,106.56,1234499999.0
2008-02-06 04:39:00,106.56,106.6,106.56,106.6,1620100002.0
2008-02-06 04:40:00,106.6,106.6,106.58,106.58,1018299989.0
2008-02-06 04:41:00,106.58,106.58,106.56,106.56,1885400011.0
2008-02-06 04:43:00,106.54,106.54,106.54,106.54,1117999995.0
2008-02-06 04:44:00,106.54,106.55,106.54,106.55,1252499990.0
2008-02-06 04:45:00,106.55,106.56,106.545,106.56,668700003.0
2008-02-06 04:46:00,106.56,106.57,106.56,106.57,846399988.0
2008-02-06 04:47:00,106.57,106.57,106.545,106.56,2101599988.0
2008-02-06 04:48:00,106.56,106.56,106.54,106.54,1124900002.0
2008-02-06 04:49:00,106.54,106.54,106.54,106.54,1654199998.0
2008-02-06 04:50:00,106.52,106.54,106.52,106.53,1435000026.0
2008-02-06 04:51:00,106.55,106.565,106.55,106.56,1435000026.0
2008-02-06 04:52:00,106.56,106.58,106.56,106.58,858300001.0
2008-02-06 04:53:00,106.58,106.58,106.57,106.575,958800001.0
2008-02-06 04:54:00,106.58,106.585,106.57,106.585,1178099999.0
2008-02-06 04:55:00,106.585,106.585,106.575,106.58,799700004.0
2008-02-06 04:56:00,106.58,106.585,106.575,106.58,493899999.0
2008-02-06 04:57:00,106.57,106.58,106.57,106.575,347600003.0
2008-02-06 04:58:00,106.575,106.585,106.57,106.58,321800000.0
2008-02-06 04:59:00,106.58,106.58,106.57,106.57,817699998.0
2008-02-06 05:00:00,106.57,106.575,106.565,106.57,470499995.0
2008-02-06 05:01:00,106.57,106.585,106.57,106.585,478400004.0
2008-02-06 05:02:00,106.58,106.595,106.58,106.595,902299996.0
2008-02-06 05:03:00,106.58,106.59,106.58,106.58,1909099994.0
2008-02-06 05:04:00,106.62,106.62,106.6,106.6,1909099994.0
2008-02-06 05:05:00,106.6,106.61,106.6,106.61,661500006.0
2008-02-06 05:06:00,106.61,106.63,106.61,106.63,1020499997.0
2008-02-06 05:07:00,106.63,106.64,106.63,106.64,1662699995.0
2008-02-06 05:08:00,106.64,106.64,106.63,106.64,848299998.0
2008-02-06 05:09:00,106.56,106.57,106.56,106.57,1179899990.0
2008-02-06 05:10:00,106.58,106.58,106.57,106.57,1179899990.0
2008-02-06 05:11:00,106.61,106.61,106.59,106.59,1179899990.0
2008-02-06 05:12:00,106.59,106.59,106.58,106.58,1736700015.0
2008-02-06 05:13:00,106.585,106.6,106.585,106.59,1201800020.0
2008-02-06 05:14:00,106.59,106.6,106.59,106.6,402200000.0
2008-02-06 05:15:00,106.6,106.6,106.595,106.6,57400003.0
2008-02-06 05:16:00,106.6,106.605,106.595,106.595,596400015.0
2008-02-06 05:17:00,106.595,106.63,106.595,106.63,1542499994.0
2008-02-06 05:18:00,106.63,106.64,106.61,106.62,1495200002.0
2008-02-06 05:19:00,106.63,106.63,106.61,106.61,765400002.0
2008-02-06 05:20:00,106.61,106.63,106.6,106.63,1293400007.0
2008-02-06 05:21:00,106.63,106.63,106.62,106.63,869100000.0
2008-02-06 05:22:00,106.63,106.63,106.62,106.62,1086099998.0
2008-02-06 05:23:00,106.62,106.63,106.62,106.62,734500005.0
2008-02-06 05:24:00,106.62,106.62,106.59,106.6,1966300004.0
2008-02-06 05:25:00,106.6,106.6,106.59,106.59,971499986.0
2008-02-06 05:26:00,106.59,106.59,106.58,106.59,492900000.0
2008-02-06 05:27:00,106.59,106.59,106.57,106.57,1610200002.0
2008-02-06 05:28:00,106.57,106.57,106.57,106.57,604500000.0
2008-02-06 05:29:00,106.57,106.575,106.56,106.57,981399994.0
2008-02-06 05:30:00,106.57,106.57,106.56,106.56,446599992.0
2008-02-06 05:31:00,106.56,106.57,106.56,106.57,669600006.0
2008-02-06 05:32:00,106.57,106.57,106.55,106.56,1241600016.0
2008-02-06 05:33:00,106.56,106.56,106.55,106.55,1118600000.0
2008-02-06 05:34:00,106.54,106.55,106.54,106.54,878699995.0
2008-02-06 05:35:00,106.61,106.62,106.6,106.6,1573600001.0
2008-02-06 05:36:00,106.57,106.58,106.56,106.58,1573600001.0
2008-02-06 05:37:00,106.58,106.58,106.57,106.57,403300001.0
2008-02-06 05:38:00,106.57,106.57,106.57,106.57,680800004.0
2008-02-06 05:39:00,106.57,106.57,106.57,106.57,583599996.0
2008-02-06 05:40:00,106.57,106.57,106.57,106.57,187399998.0
2008-02-06 05:41:00,106.57,106.58,106.57,106.57,1445400009.0
2008-02-06 05:42:00,106.57,106.57,106.56,106.57,591800000.0
2008-02-06 05:43:00,106.57,106.57,106.56,106.56,506699989.0
2008-02-06 05:44:00,106.56,106.57,106.56,106.57,1038599998.0
2008-02-06 05:45:00,106.57,106.57,106.56,106.57,1167700009.0
2008-02-06 05:46:00,106.57,106.58,106.57,106.58,572399997.0
2008-02-06 05:47:00,106.57,106.57,106.55,106.56,1073500006.0
2008-02-06 05:48:00,106.56,106.56,106.53,106.53,1029699998.0
2008-02-06 05:49:00,106.535,106.545,106.535,106.54,998100000.0
2008-02-06 05:50:00,106.54,106.55,106.53,106.54,730500017.0
2008-02-06 05:51:00,106.54,106.55,106.54,106.54,1046900003.0
2008-02-06 05:52:00,106.54,106.565,106.53,106.56,1042400000.0
2008-02-06 05:53:00,106.56,106.56,106.55,106.55,1200500004.0
2008-02-06 05:54:00,106.55,106.57,106.55,106.57,1032999999.0
2008-02-06 05:55:00,106.57,106.57,106.54,106.55,1132799990.0
2008-02-06 05:56:00,106.55,106.56,106.55,106.55,1259700000.0
2008-02-06 05:57:00,106.55,106.55,106.55,106.55,1091500001.0
2008-02-06 05:58:00,106.55,106.57,106.55,106.56,1357800005.0
2008-02-06 05:59:00,106.56,106.57,106.56,106.57,1097400000.0
2008-02-06 06:00:00,106.57,106.61,106.57,106.61,890499994.0
2008-02-06 06:01:00,106.61,106.62,106.6,106.62,1174700000.0
2008-02-06 06:02:00,106.6,106.62,106.6,106.6,512600000.0
2008-02-06 06:03:00,106.6,106.6,106.59,106.59,689800006.0
2008-02-06 06:04:00,106.59,106.59,106.59,106.59,500799997.0
2008-02-06 06:05:00,106.59,106.59,106.58,106.59,516399999.0
2008-02-06 06:06:00,106.59,106.59,106.59,106.59,402700000.0
2008-02-06 06:07:00,106.59,106.59,106.575,106.59,477700000.0
2008-02-06 06:08:00,106.59,106.59,106.58,106.58,153300000.0
2008-02-06 06:09:00,106.58,106.585,106.575,106.585,165300000.0
2008-02-06 06:10:00,106.585,106.595,106.58,106.585,231400000.0
2008-02-06 06:11:00,106.585,106.605,106.585,106.605,329200000.0
2008-02-06 06:12:00,106.605,106.605,106.59,106.6,410700017.0
2008-02-06 06:13:00,106.6,106.6,106.595,106.595,108900005.0
2008-02-06 06:14:00,106.6,106.61,106.59,106.59,454700011.0
2008-02-06 06:15:00,106.59,106.6,106.59,106.6,352099998.0
2008-02-06 06:16:00,106.6,106.6,106.58,106.585,825100003.0
2008-02-06 06:17:00,106.585,106.59,106.58,106.59,884300000.0
2008-02-06 06:18:00,106.59,106.605,106.58,106.59,1050900004.0
2008-02-06 06:19:00,106.59,106.59,106.57,106.57,517900001.0
2008-02-06 06:20:00,106.57,106.575,106.565,106.565,17200000.0
2008-02-06 06:21:00,106.58,106.585,106.565,106.585,167000000.0
2008-02-06 06:22:00,106.585,106.6,106.585,106.6,771799999.0
2008-02-06 06:23:00,106.6,106.6,106.595,106.6,871299990.0
2008-02-06 06:24:00,106.6,106.615,106.6,106.61,499600000.0
2008-02-06 06:25:00,106.61,106.63,106.61,106.61,1418799987.0
2008-02-06 06:26:00,106.61,106.61,106.595,106.61,290000000.0
2008-02-06 06:27:00,106.61,106.61,106.605,106.605,102600000.0
2008-02-06 06:28:00,106.605,106.615,106.595,106.615,61900000.0
2008-02-06 06:29:00,106.615,106.62,106.605,106.62,142100000.0
2008-02-06 06:30:00,106.62,106.625,106.62,106.62,252800000.0
2008-02-06 06:31:00,106.62,106.62,106.59,106.6,369400000.0
2008-02-06 06:32:00,106.6,106.605,106.6,106.6,371800001.0
2008-02-06 06:33:00,106.6,106.62,106.6,106.605,632700000.0
2008-02-06 06:34:00,106.605,106.62,106.6,106.615,307400000.0
2008-02-06 06:35:00,106.615,106.63,106.615,106.615,814900000.0
2008-02-06 06:36:00,106.615,106.615,106.605,106.605,687300002.0
2008-02-06 06:37:00,106.605,106.61,106.6,106.61,626199999.0
2008-02-06 06:38:00,106.61,106.61,106.6,106.605,53100000.0
2008-02-06 06:39:00,106.605,106.61,106.575,106.58,610200000.0
2008-02-06 06:40:00,106.58,106.58,106.565,106.57,314900000.0
2008-02-06 06:41:00,106.57,106.62,106.57,106.62,1326100002.0
2008-02-06 06:42:00,106.62,106.62,106.585,106.6,562900000.0
2008-02-06 06:43:00,106.6,106.6,106.6,106.6,339800000.0
2008-02-06 06:44:00,106.6,106.605,106.585,106.605,92800000.0
2008-02-06 06:45:00,106.605,106.605,106.59,106.6,243500000.0
2008-02-06 06:46:00,106.6,106.605,106.585,106.59,358100000.0
2008-02-06 06:47:00,106.59,106.61,106.59,106.61,662400000.0
2008-02-06 06:48:00,106.61,106.61,106.59,106.59,764500000.0
2008-02-06 06:49:00,106.59,106.59,106.575,106.575,561300005.0
2008-02-06 06:50:00,106.575,106.58,106.57,106.57,753000001.0
2008-02-06 06:51:00,106.57,106.58,106.57,106.575,103200000.0
2008-02-06 06:52:00,106.575,106.585,106.57,106.58,306500001.0
2008-02-06 06:53:00,106.58,106.58,106.57,106.58,13300000.0
2008-02-06 06:54:00,106.58,106.58,106.57,106.58,23900000.0
2008-02-06 06:55:00,106.58,106.58,106.575,106.58,188000000.0
2008-02-06 06:56:00,106.58,106.58,106.57,106.57,462800000.0
2008-02-06 06:57:00,106.57,106.575,106.57,106.57,622400000.0
2008-02-06 06:58:00,106.57,106.57,106.57,106.57,226100000.0
2008-02-06 06:59:00,106.57,106.58,106.56,106.56,1094700000.0
2008-02-06 07:00:00,106.56,106.585,106.55,106.56,980000001.0
2008-02-06 07:01:00,106.56,106.57,106.55,106.56,1076200000.0
2008-02-06 07:02:00,106.56,106.57,106.555,106.57,455400001.0
2008-02-06 07:03:00,106.57,106.57,106.55,106.56,492000000.0
2008-02-06 07:04:00,106.56,106.57,106.56,106.57,850400000.0
2008-02-06 07:05:00,106.57,106.57,106.565,106.57,294100000.0
2008-02-06 07:06:00,106.57,106.57,106.56,106.56,873199995.0
2008-02-06 07:07:00,106.56,106.58,106.56,106.56,1222899999.0
2008-02-06 07:08:00,106.56,106.58,106.56,106.58,616800009.0
2008-02-06 07:09:00,106.58,106.58,106.56,106.56,237400001.0
2008-02-06 07:10:00,106.56,106.58,106.56,106.56,555499999.0
2008-02-06 07:11:00,106.56,106.565,106.555,106.565,499300007.0
2008-02-06 07:12:00,106.565,106.57,106.56,106.56,539900006.0
2008-02-06 07:13:00,106.56,106.56,106.56,106.56,382100006.0
2008-02-06 07:14:00,106.56,106.575,106.555,106.57,120200000.0
2008-02-06 07:15:00,106.57,106.57,106.56,106.56,1464300003.0
2008-02-06 07:16:00,106.56,106.56,106.56,106.56,533400002.0
2008-02-06 07:17:00,106.56,106.56,106.56,106.56,40600000.0
2008-02-06 07:18:00,106.55,106.56,106.545,106.56,254100002.0
2008-02-06 07:19:00,106.56,106.56,106.55,106.56,870100005.0
2008-02-06 07:20:00,106.56,106.575,106.55,106.57,1184700023.0
2008-02-06 07:21:00,106.57,106.58,106.56,106.57,355400000.0
2008-02-06 07:22:00,106.57,106.575,106.555,106.56,941200002.0
2008-02-06 07:23:00,106.56,106.565,106.56,106.56,747800010.0
2008-02-06 07:24:00,106.56,106.56,106.54,106.54,1046199978.0
2008-02-06 07:25:00,106.54,106.545,106.51,106.525,1502700001.0
2008-02-06 07:26:00,106.525,106.53,106.52,106.525,628700003.0
2008-02-06 07:27:00,106.525,106.525,106.515,106.52,875399997.0
2008-02-06 07:28:00,106.52,106.53,106.51,106.53,962399998.0
2008-02-06 07:29:00,106.53,106.53,106.52,106.52,865199999.0
2008-02-06 07:30:00,106.52,106.545,106.52,106.54,1069700002.0
2008-02-06 07:31:00,106.54,106.54,106.52,106.54,1223100003.0
2008-02-06 07:32:00,106.54,106.565,106.53,106.54,1513899988.0
2008-02-06 07:33:00,106.54,106.54,106.535,106.54,351899997.0
2008-02-06 07:34:00,106.54,106.54,106.54,106.54,44800000.0
2008-02-06 07:35:00,106.54,106.54,106.53,106.54,456700002.0
2008-02-06 07:36:00,106.54,106.54,106.53,106.54,868299987.0
2008-02-06 07:37:00,106.54,106.55,106.54,106.55,693000000.0
2008-02-06 07:38:00,106.55,106.55,106.53,106.53,1210899997.0
2008-02-06 07:39:00,106.53,106.55,106.52,106.54,1942799996.0
2008-02-06 07:40:00,106.53,106.54,106.53,106.54,343600002.0
2008-02-06 07:41:00,106.54,106.54,106.53,106.53,280899994.0
2008-02-06 07:42:00,106.53,106.53,106.53,106.53,190500000.0
2008-02-06 07:43:00,106.53,106.53,106.52,106.53,341800000.0
2008-02-06 07:44:00,106.53,106.53,106.53,106.53,254400000.0
2008-02-06 07:45:00,106.53,106.53,106.5,106.51,1421999999.0
2008-02-06 07:46:00,106.51,106.51,106.5,106.51,663600000.0
2008-02-06 07:47:00,106.51,106.51,106.49,106.495,703600000.0
2008-02-06 07:48:00,106.5,106.5,106.49,106.5,200800000.0
2008-02-06 07:49:00,106.5,106.5,106.48,106.49,380300001.0
2008-02-06 07:50:00,106.49,106.5,106.48,106.48,1087000000.0
2008-02-06 07:51:00,106.48,106.49,106.46,106.46,891399998.0
2008-02-06 07:52:00,106.46,106.46,106.37,106.44,535500000.0
2008-02-06 07:53:00,106.445,106.465,106.405,106.425,480200000.0
2008-02-06 07:54:00,106.425,106.425,106.41,106.425,180600001.0
2008-02-06 07:55:00,106.425,106.43,106.41,106.41,78100000.0
2008-02-06 07:56:00,106.41,106.445,106.41,106.445,210900000.0
2008-02-06 07:57:00,106.445,106.45,106.44,106.45,59000000.0
2008-02-06 07:58:00,106.45,106.46,106.425,106.425,62600000.0
2008-02-06 07:59:00,106.43,106.43,106.37,106.37,199100000.0
2008-02-06 08:00:00,106.37,106.43,106.37,106.43,137600000.0
2008-02-06 08:01:00,106.43,106.44,106.38,106.42,148700000.0
2008-02-06 08:02:00,106.415,106.425,106.37,106.39,115700000.0
2008-02-06 08:03:00,106.39,106.4,106.385,106.39,66700000.0
2008-02-06 08:04:00,106.39,106.39,106.375,106.375,36500000.0
2008-02-06 08:05:00,106.375,106.4,106.365,106.4,42500000.0
2008-02-06 08:06:00,106.4,106.435,106.395,106.43,41600000.0
2008-02-06 08:07:00,106.435,106.45,106.43,106.45,63593258.0
2008-02-06 08:08:00,106.45,106.45,106.415,106.435,47000000.0
2008-02-06 08:09:00,106.44,106.445,106.43,106.435,26600000.0
2008-02-06 08:10:00,106.435,106.44,106.425,106.425,35600000.0
2008-02-06 08:11:00,106.425,106.435,106.425,106.425,52500000.0
2008-02-06 08:12:00,106.425,106.425,106.41,106.41,139300000.0
2008-02-06 08:13:00,106.41,106.42,106.4,106.42,88600000.0
2008-02-06 08:14:00,106.42,106.43,106.415,106.42,181899999.0
2008-02-06 08:15:00,106.42,106.43,106.42,106.425,35100000.0
2008-02-06 08:16:00,106.425,106.43,106.42,106.425,41700000.0
2008-02-06 08:17:00,106.425,106.425,106.415,106.415,59800000.0
2008-02-06 08:18:00,106.415,106.42,106.41,106.42,29500000.0
2008-02-06 08:19:00,106.42,106.42,106.37,106.39,88100000.0
2008-02-06 08:20:00,106.39,106.39,106.315,106.34,171700000.0
2008-02-06 08:21:00,106.34,106.345,106.29,106.31,267284256.0
2008-02-06 08:22:00,106.31,106.335,106.31,106.32,171800000.0
2008-02-06 08:23:00,106.32,106.335,106.31,106.31,265000000.0
2008-02-06 08:24:00,106.31,106.32,106.305,106.315,479300000.0
2008-02-06 08:25:00,106.315,106.32,106.305,106.305,98600000.0
2008-02-06 08:26:00,106.305,106.32,106.305,106.32,683500000.0
2008-02-06 08:27:00,106.32,106.345,106.32,106.34,188800000.0
2008-02-06 08:28:00,106.34,106.355,106.34,106.35,55400000.0
2008-02-06 08:29:00,106.35,106.385,106.35,106.37,135600000.0
2008-02-06 08:30:00,106.37,106.4,106.36,106.395,100700000.0
2008-02-06 08:31:00,106.395,106.4,106.375,106.375,108900000.0
2008-02-06 08:32:00,106.375,106.375,106.34,106.35,93500000.0
2008-02-06 08:33:00,106.35,106.37,106.34,106.37,59100000.0
2008-02-06 08:34:00,106.37,106.385,106.37,106.375,42400000.0
2008-02-06 08:35:00,106.37,106.38,106.37,106.375,140100000.0
2008-02-06 08:36:00,106.375,106.375,106.36,106.365,60900000.0
2008-02-06 08:37:00,106.365,106.38,106.36,106.38,45100000.0
2008-02-06 08:38:00,106.38,106.405,106.37,106.37,184600000.0
2008-02-06 08:39:00,106.37,106.375,106.34,106.365,132000001.0
2008-02-06 08:40:00,106.365,106.365,106.35,106.355,36900000.0
2008-02-06 08:41:00,106.355,106.36,106.34,106.35,85700000.0
2008-02-06 08:42:00,106.35,106.36,106.34,106.36,119200000.0
2008-02-06 08:43:00,106.36,106.36,106.355,106.36,77800000.0
2008-02-06 08:44:00,106.36,106.37,106.35,106.35,133600000.0
2008-02-06 08:45:00,106.35,106.37,106.35,106.36,38900000.0
2008-02-06 08:46:00,106.36,106.37,106.34,106.36,73933840.0
2008-02-06 08:47:00,106.36,106.36,106.34,106.34,77716748.0
2008-02-06 08:48:00,106.34,106.35,106.33,106.35,112300000.0
2008-02-06 08:49:00,106.35,106.36,106.35,106.35,82000000.0
2008-02-06 08:50:00,106.35,106.39,106.35,106.39,100000000.0
2008-02-06 08:51:00,106.39,106.465,106.39,106.46,118400000.0
2008-02-06 08:52:00,106.46,106.48,106.425,106.46,246899999.0
2008-02-06 08:53:00,106.455,106.48,106.455,106.475,262000000.0
2008-02-06 08:54:00,106.475,106.515,106.47,106.485,173100000.0
2008-02-06 08:55:00,106.49,106.49,106.455,106.47,123400000.0
2008-02-06 08:56:00,106.475,106.485,106.46,106.46,208500000.0
2008-02-06 08:57:00,106.46,106.46,106.42,106.43,113800000.0
2008-02-06 08:58:00,106.43,106.435,106.42,106.42,302500000.0
2008-02-06 08:59:00,106.42,106.475,106.405,106.405,399600000.0
2008-02-06 09:00:00,106.405,106.41,106.39,106.39,206100000.0
2008-02-06 09:01:00,106.39,106.4,106.375,106.375,126600000.0
2008-02-06 09:02:00,106.375,106.4,106.375,106.39,142400000.0
2008-02-06 09:03:00,106.39,106.395,106.38,106.38,106800000.0
2008-02-06 09:04:00,106.38,106.395,106.38,106.39,155000000.0
2008-02-06 09:05:00,106.39,106.425,106.39,106.42,224200000.0
2008-02-06 09:06:00,106.42,106.425,106.38,106.4,170300000.0
2008-02-06 09:07:00,106.4,106.43,106.4,106.43,638000000.0
2008-02-06 09:08:00,106.43,106.43,106.405,106.42,91800000.0
2008-02-06 09:09:00,106.42,106.43,106.41,106.43,124300000.0
2008-02-06 09:10:00,106.43,106.44,106.415,106.435,136500000.0
2008-02-06 09:11:00,106.435,106.44,106.42,106.435,240900000.0
2008-02-06 09:12:00,106.435,106.435,106.39,106.4,122800000.0
2008-02-06 09:13:00,106.4,106.4,106.39,106.4,118700000.0
2008-02-06 09:14:00,106.4,106.415,106.39,106.39,152700001.0
2008-02-06 09:15:00,106.4,106.4,106.36,106.37,95100000.0
2008-02-06 09:16:00,106.37,106.425,106.365,106.385,180500000.0
2008-02-06 09:17:00,106.38,106.405,106.37,106.405,132300000.0
2008-02-06 09:18:00,106.405,106.43,106.405,106.43,79450000.0
2008-02-06 09:19:00,106.43,106.445,106.425,106.44,56700000.0
2008-02-06 09:20:00,106.44,106.46,106.435,106.45,102300000.0
2008-02-06 09:21:00,106.45,106.46,106.44,106.44,104600000.0
2008-02-06 09:22:00,106.44,106.45,106.43,106.44,68200000.0
2008-02-06 09:23:00,106.44,106.45,106.42,106.43,117000000.0
2008-02-06 09:24:00,106.43,106.46,106.42,106.455,78200000.0
2008-02-06 09:25:00,106.455,106.47,106.43,106.44,70700000.0
2008-02-06 09:26:00,106.44,106.475,106.44,106.47,57700000.0
2008-02-06 09:27:00,106.475,106.495,106.475,106.485,65000000.0
2008-02-06 09:28:00,106.49,106.5,106.48,106.485,73900000.0
2008-02-06 09:29:00,106.485,106.52,106.48,106.52,192400000.0
2008-02-06 09:30:00,106.52,106.53,106.46,106.47,170500000.0
2008-02-06 09:31:00,106.47,106.47,106.44,106.46,184000000.0
2008-02-06 09:32:00,106.46,106.47,106.41,106.43,100800000.0
2008-02-06 09:33:00,106.435,106.51,106.435,106.505,151800000.0
2008-02-06 09:34:00,106.505,106.505,106.48,106.48,83500000.0
2008-02-06 09:35:00,106.48,106.48,106.48,106.48,47500000.0
2008-02-06 09:36:00,106.48,106.48,106.45,106.455,113300000.0
2008-02-06 09:37:00,106.46,106.48,106.45,106.47,108400000.0
2008-02-06 09:38:00,106.47,106.505,106.47,106.49,121600000.0
2008-02-06 09:39:00,106.49,106.505,106.49,106.5,149700000.0
2008-02-06 09:40:00,106.5,106.525,106.5,106.525,280600000.0
2008-02-06 09:41:00,106.525,106.54,106.525,106.53,313100000.0
2008-02-06 09:42:00,106.53,106.53,106.5,106.505,152600000.0
2008-02-06 09:43:00,106.505,106.515,106.505,106.51,216200004.0
2008-02-06 09:44:00,106.51,106.53,106.51,106.53,255400000.0
2008-02-06 09:45:00,106.53,106.53,106.51,106.51,120200000.0
2008-02-06 09:46:00,106.51,106.52,106.44,106.48,256800000.0
2008-02-06 09:47:00,106.48,106.51,106.45,106.45,272900001.0
2008-02-06 09:48:00,106.45,106.45,106.395,106.395,433799998.0
2008-02-06 09:49:00,106.39,106.42,106.355,106.38,225600000.0
2008-02-06 09:50:00,106.38,106.415,106.35,106.38,281700001.0
2008-02-06 09:51:00,106.385,106.4,106.32,106.33,319800000.0
2008-02-06 09:52:00,106.33,106.33,106.24,106.245,302600000.0
2008-02-06 09:53:00,106.25,106.27,106.2,106.21,303699999.0
2008-02-06 09:54:00,106.21,106.3,106.21,106.28,544200001.0
2008-02-06 09:55:00,106.28,106.29,106.25,106.28,105900000.0
2008-02-06 09:56:00,106.28,106.285,106.265,106.28,246299999.0
2008-02-06 09:57:00,106.275,106.295,106.275,106.285,191700000.0
2008-02-06 09:58:00,106.28,106.305,106.28,106.285,154500000.0
2008-02-06 09:59:00,106.285,106.31,106.275,106.29,246500000.0
2008-02-06 10:00:00,106.29,106.3,106.27,106.28,132800000.0
2008-02-06 10:01:00,106.28,106.355,106.28,106.33,110900000.0
2008-02-06 10:02:00,106.33,106.345,106.31,106.335,169200000.0
2008-02-06 10:03:00,106.34,106.38,106.32,106.365,128800000.0
2008-02-06 10:04:00,106.365,106.365,106.32,106.365,172400000.0
2008-02-06 10:05:00,106.365,106.365,106.32,106.32,166800000.0
2008-02-06 10:06:00,106.32,106.325,106.28,106.29,90900000.0
2008-02-06 10:07:00,106.29,106.33,106.29,106.31,106000000.0
2008-02-06 10:08:00,106.31,106.31,106.29,106.295,55200000.0
2008-02-06 10:09:00,106.295,106.295,106.27,106.275,152100001.0
2008-02-06 10:10:00,106.275,106.32,106.27,106.29,349500000.0
2008-02-06 10:11:00,106.29,106.295,106.205,106.21,544300000.0
2008-02-06 10:12:00,106.21,106.26,106.21,106.26,271300000.0
2008-02-06 10:13:00,106.26,106.265,106.195,106.2,236400000.0
2008-02-06 10:14:00,106.205,106.265,106.18,106.265,141049912.0
2008-02-06 10:15:00,106.27,106.325,106.27,106.3,190000002.0
2008-02-06 10:16:00,106.3,106.31,106.275,106.3,131700000.0
2008-02-06 10:17:00,106.3,106.36,106.3,106.355,217800000.0
2008-02-06 10:18:00,106.34,106.365,106.335,106.36,595400000.0
2008-02-06 10:19:00,106.37,106.4,106.35,106.35,186600000.0
2008-02-06 10:20:00,106.35,106.355,106.345,106.35,146600000.0
2008-02-06 10:21:00,106.35,106.39,106.34,106.385,97400000.0
2008-02-06 10:22:00,106.385,106.405,106.35,106.405,82800000.0
2008-02-06 10:23:00,106.405,106.445,106.39,106.41,74000000.0
2008-02-06 10:24:00,106.41,106.435,106.395,106.425,55200000.0
2008-02-06 10:25:00,106.425,106.425,106.35,106.355,114400000.0
2008-02-06 10:26:00,106.35,106.405,106.35,106.39,158800000.0
2008-02-06 10:27:00,106.39,106.435,106.375,106.435,181800000.0
2008-02-06 10:28:00,106.435,106.47,106.4,106.44,182199999.0
2008-02-06 10:29:00,106.44,106.45,106.425,106.435,113100000.0
2008-02-06 10:30:00,106.435,106.44,106.41,106.41,151400000.0
2008-02-06 10:31:00,106.41,106.43,106.405,106.405,129600000.0
2008-02-06 10:32:00,106.405,106.405,106.385,106.39,74900000.0
2008-02-06 10:33:00,106.39,106.43,106.375,106.41,96100000.0
2008-02-06 10:34:00,106.41,106.415,106.37,106.39,92700000.0
2008-02-06 10:35:00,106.39,106.415,106.375,106.405,90200000.0
2008-02-06 10:36:00,106.405,106.41,106.375,106.39,107200000.0
2008-02-06 10:37:00,106.39,106.43,106.375,106.43,78100000.0
2008-02-06 10:38:00,106.43,106.435,106.41,106.415,73600000.0
2008-02-06 10:39:00,106.415,106.415,106.395,106.4,63400000.0
2008-02-06 10:40:00,106.4,106.455,106.4,106.41,67800000.0
2008-02-06 10:41:00,106.41,106.43,106.41,106.42,52800000.0
2008-02-06 10:42:00,106.415,106.425,106.405,106.42,73600000.0
2008-02-06 10:43:00,106.42,106.44,106.41,106.425,84900000.0
2008-02-06 10:44:00,106.425,106.425,106.415,106.42,64000000.0
2008-02-06 10:45:00,106.42,106.43,106.41,106.43,75000000.0
2008-02-06 10:46:00,106.43,106.46,106.43,106.43,125400000.0
2008-02-06 10:47:00,106.435,106.45,106.43,106.445,69100001.0
2008-02-06 10:48:00,106.445,106.46,106.44,106.46,58100000.0
2008-02-06 10:49:00,106.46,106.465,106.45,106.465,86200000.0
2008-02-06 10:50:00,106.465,106.475,106.455,106.47,68300000.0
2008-02-06 10:51:00,106.47,106.51,106.47,106.5,61800000.0
2008-02-06 10:52:00,106.5,106.5,106.44,106.45,97300000.0
2008-02-06 10:53:00,106.45,106.465,106.43,106.45,71800000.0
2008-02-06 10:54:00,106.45,106.45,106.425,106.425,147300000.0
2008-02-06 10:55:00,106.425,106.46,106.42,106.45,121900000.0
2008-02-06 10:56:00,106.45,106.51,106.45,106.48,140100000.0
2008-02-06 10:57:00,106.48,106.5,106.47,106.48,378700000.0
2008-02-06 10:58:00,106.48,106.5,106.475,106.5,565600000.0
2008-02-06 10:59:00,106.49,106.56,106.49,106.545,144400000.0
2008-02-06 11:00:00,106.545,106.55,106.475,106.48,242800000.0
2008-02-06 11:01:00,106.48,106.485,106.465,106.47,116900000.0
2008-02-06 11:02:00,106.47,106.47,106.45,106.46,93000000.0
2008-02-06 11:03:00,106.46,106.47,106.44,106.44,135600000.0
2008-02-06 11:04:00,106.44,106.44,106.41,106.43,181100000.0
2008-02-06 11:05:00,106.43,106.44,106.43,106.435,69400000.0
2008-02-06 11:06:00,106.44,106.455,106.4,106.41,63500000.0
2008-02-06 11:07:00,106.41,106.44,106.405,106.435,117000000.0
2008-02-06 11:08:00,106.435,106.47,106.43,106.44,83100000.0
2008-02-06 11:09:00,106.44,106.51,106.44,106.45,130300000.0
2008-02-06 11:10:00,106.45,106.49,106.435,106.45,165000000.0
2008-02-06 11:11:00,106.45,106.47,106.44,106.45,135100000.0
2008-02-06 11:12:00,106.45,106.455,106.4,106.41,204800000.0
2008-02-06 11:13:00,106.41,106.465,106.41,106.44,87821536.0
2008-02-06 11:14:00,106.44,106.46,106.43,106.44,222100000.0
2008-02-06 11:15:00,106.44,106.44,106.375,106.38,299600001.0
2008-02-06 11:16:00,106.38,106.43,106.38,106.43,228900000.0
2008-02-06 11:17:00,106.43,106.43,106.395,106.4,226699999.0
2008-02-06 11:18:00,106.4,106.41,106.395,106.405,45300000.0
2008-02-06 11:19:00,106.405,106.41,106.4,106.405,97500000.0
2008-02-06 11:20:00,106.405,106.41,106.37,106.375,106200000.0
2008-02-06 11:21:00,106.375,106.375,106.33,106.33,198800000.0
2008-02-06 11:22:00,106.33,106.33,106.31,106.32,120200000.0
2008-02-06 11:23:00,106.32,106.34,106.31,106.34,73000000.0
2008-02-06 11:24:00,106.34,106.38,106.34,106.365,560900000.0
2008-02-06 11:25:00,106.365,106.38,106.335,106.355,664400000.0
2008-02-06 11:26:00,106.355,106.38,106.355,106.37,49600000.0
2008-02-06 11:27:00,106.37,106.38,106.365,106.375,15000000.0
2008-02-06 11:28:00,106.375,106.375,106.36,106.365,38400000.0
2008-02-06 11:29:00,106.365,106.375,106.35,106.365,97599999.0
2008-02-06 11:30:00,106.365,106.385,106.36,106.365,77700000.0
2008-02-06 11:31:00,106.365,106.37,106.33,106.35,99600000.0
2008-02-06 11:32:00,106.345,106.36,106.315,106.34,347700001.0
2008-02-06 11:33:00,106.34,106.35,106.33,106.35,636599999.0
2008-02-06 11:34:00,106.35,106.35,106.3,106.3,72300000.0
2008-02-06 11:35:00,106.3,106.33,106.3,106.33,58700000.0
2008-02-06 11:36:00,106.33,106.34,106.295,106.295,101000000.0
2008-02-06 11:37:00,106.295,106.305,106.25,106.27,335900000.0
2008-02-06 11:38:00,106.28,106.29,106.25,106.265,218800000.0
2008-02-06 11:39:00,106.27,106.27,106.245,106.255,304228121.0
2008-02-06 11:40:00,106.255,106.285,106.24,106.275,361200000.0
2008-02-06 11:41:00,106.275,106.29,106.265,106.275,641400000.0
2008-02-06 11:42:00,106.275,106.32,106.27,106.295,727400000.0
2008-02-06 11:43:00,106.295,106.295,106.26,106.27,1075800001.0
2008-02-06 11:44:00,106.27,106.305,106.27,106.3,204200000.0
2008-02-06 11:45:00,106.31,106.335,106.305,106.32,63600000.0
2008-02-06 11:46:00,106.32,106.325,106.29,106.315,155600001.0
2008-02-06 11:47:00,106.315,106.32,106.255,106.28,45800000.0
2008-02-06 11:48:00,106.28,106.33,106.265,106.265,193800000.0
2008-02-06 11:49:00,106.265,106.275,106.25,106.26,206000000.0
2008-02-06 11:50:00,106.255,106.31,106.255,106.29,115000000.0
2008-02-06 11:51:00,106.29,106.31,106.285,106.305,43900000.0
2008-02-06 11:52:00,106.305,106.315,106.255,106.28,77700000.0
2008-02-06 11:53:00,106.28,106.335,106.275,106.335,416100001.0
2008-02-06 11:54:00,106.335,106.335,106.32,106.32,460100001.0
2008-02-06 11:55:00,106.32,106.33,106.32,106.32,83500000.0
2008-02-06 11:56:00,106.32,106.325,106.295,106.31,114200001.0
2008-02-06 11:57:00,106.31,106.325,106.305,106.315,189000001.0
2008-02-06 11:58:00,106.315,106.325,106.28,106.29,241300000.0
2008-02-06 11:59:00,106.29,106.335,106.29,106.31,201100000.0
2008-02-06 12:00:00,106.31,106.315,106.29,106.3,214500001.0
2008-02-06 12:01:00,106.3,106.31,106.27,106.28,309500005.0
2008-02-06 12:02:00,106.28,106.29,106.27,106.28,240500001.0
2008-02-06 12:03:00,106.28,106.31,106.28,106.31,246599997.0
2008-02-06 12:04:00,106.31,106.335,106.31,106.315,52535125.0
2008-02-06 12:05:00,106.315,106.34,106.275,106.34,185911220.0
2008-02-06 12:06:00,106.34,106.365,106.325,106.365,216200003.0
2008-02-06 12:07:00,106.37,106.415,106.355,106.365,117100000.0
2008-02-06 12:08:00,106.365,106.395,106.365,106.38,98100000.0
2008-02-06 12:09:00,106.37,106.41,106.37,106.395,181700000.0
2008-02-06 12:10:00,106.395,106.46,106.38,106.46,170100000.0
2008-02-06 12:11:00,106.465,106.515,106.455,106.455,171100000.0
2008-02-06 12:12:00,106.455,106.455,106.385,106.43,453500001.0
2008-02-06 12:13:00,106.43,106.48,106.42,106.465,139700000.0
2008-02-06 12:14:00,106.465,106.465,106.425,106.465,345299999.0
2008-02-06 12:15:00,106.47,106.48,106.43,106.43,73000000.0
2008-02-06 12:16:00,106.43,106.43,106.39,106.4,32900000.0
2008-02-06 12:17:00,106.4,106.43,106.4,106.425,97600000.0
2008-02-06 12:18:00,106.415,106.42,106.415,106.42,2000000.0
2008-02-06 12:19:00,106.42,106.44,106.415,106.43,79100000.0
2008-02-06 12:20:00,106.43,106.465,106.425,106.425,136000000.0
2008-02-06 12:21:00,106.425,106.47,106.42,106.465,42800000.0
2008-02-06 12:22:00,106.465,106.475,106.465,106.465,57600000.0
2008-02-06 12:23:00,106.465,106.52,106.465,106.515,211900002.0
2008-02-06 12:24:00,106.515,106.525,106.475,106.475,933500005.0
2008-02-06 12:25:00,106.48,106.485,106.475,106.475,1198300001.0
2008-02-06 12:26:00,106.475,106.52,106.475,106.495,1027950000.0
2008-02-06 12:27:00,106.505,106.505,106.475,106.485,891700002.0
2008-02-06 12:28:00,106.485,106.5,106.46,106.47,868699989.0
2008-02-06 12:29:00,106.47,106.5,106.47,106.48,179500000.0
2008-02-06 12:30:00,106.48,106.505,106.47,106.485,678644000.0
2008-02-06 12:31:00,106.485,106.49,106.48,106.49,148060000.0
2008-02-06 12:32:00,106.485,106.5,106.48,106.495,104600000.0
2008-02-06 12:33:00,106.495,106.54,106.485,106.54,64900000.0
2008-02-06 12:34:00,106.54,106.545,106.475,106.5,80100000.0
2008-02-06 12:35:00,106.5,106.535,106.5,106.525,65600000.0
2008-02-06 12:36:00,106.525,106.555,106.515,106.545,74000000.0
2008-02-06 12:37:00,106.545,106.545,106.52,106.52,40000000.0
2008-02-06 12:38:00,106.52,106.535,106.515,106.525,34000000.0
2008-02-06 12:39:00,106.525,106.525,106.49,106.505,24200000.0
2008-02-06 12:40:00,106.505,106.525,106.505,106.51,92900000.0
2008-02-06 12:41:00,106.51,106.57,106.5,106.555,73600000.0
2008-02-06 12:42:00,106.555,106.555,106.515,106.53,76000000.0
2008-02-06 12:43:00,106.53,106.54,106.52,106.54,78600000.0
2008-02-06 12:44:00,106.54,106.57,106.52,106.57,114700000.0
2008-02-06 12:45:00,106.57,106.585,106.55,106.56,151900000.0
2008-02-06 12:46:00,106.56,106.565,106.54,106.565,99900000.0
2008-02-06 12:47:00,106.565,106.57,106.545,106.56,226600000.0
2008-02-06 12:48:00,106.56,106.565,106.555,106.56,28000000.0
2008-02-06 12:49:00,106.56,106.58,106.56,106.58,29200000.0
2008-02-06 12:50:00,106.58,106.585,106.57,106.58,40100000.0
2008-02-06 12:51:00,106.57,106.62,106.55,106.6,125800000.0
2008-02-06 12:52:00,106.6,106.62,106.58,106.6,204500002.0
2008-02-06 12:53:00,106.6,106.61,106.59,106.605,152600000.0
2008-02-06 12:54:00,106.605,106.61,106.575,106.59,76200000.0
2008-02-06 12:55:00,106.59,106.6,106.59,106.59,47100000.0
2008-02-06 12:56:00,106.59,106.59,106.575,106.58,20800000.0
2008-02-06 12:57:00,106.58,106.585,106.57,106.575,75200000.0
2008-02-06 12:58:00,106.575,106.58,106.5,106.535,116500000.0
2008-02-06 12:59:00,106.535,106.535,106.475,106.51,64700000.0
2008-02-06 13:00:00,106.51,106.51,106.48,106.485,44100000.0
2008-02-06 13:01:00,106.485,106.52,106.485,106.52,49300000.0
2008-02-06 13:02:00,106.52,106.54,106.515,106.54,86800001.0
2008-02-06 13:03:00,106.54,106.54,106.52,106.53,59100000.0
2008-02-06 13:04:00,106.53,106.59,106.525,106.575,58000000.0
2008-02-06 13:05:00,106.575,106.575,106.52,106.525,233500001.0
2008-02-06 13:06:00,106.525,106.525,106.485,106.49,469600000.0
2008-02-06 13:07:00,106.49,106.51,106.475,106.485,346599999.0
2008-02-06 13:08:00,106.485,106.495,106.475,106.495,136499999.0
2008-02-06 13:09:00,106.495,106.5,106.485,106.485,51400000.0
2008-02-06 13:10:00,106.485,106.49,106.47,106.475,113500000.0
2008-02-06 13:11:00,106.475,106.495,106.475,106.495,42400000.0
2008-02-06 13:12:00,106.495,106.5,106.485,106.485,34700000.0
2008-02-06 13:13:00,106.485,106.485,106.46,106.465,123800000.0
2008-02-06 13:14:00,106.465,106.475,106.46,106.47,30200000.0
2008-02-06 13:15:00,106.47,106.47,106.46,106.46,80300000.0
2008-02-06 13:16:00,106.46,106.47,106.46,106.465,32000000.0
2008-02-06 13:17:00,106.465,106.48,106.455,106.47,156900000.0
2008-02-06 13:18:00,106.47,106.48,106.47,106.48,71400000.0
2008-02-06 13:19:00,106.48,106.49,106.475,106.475,48800000.0
2008-02-06 13:20:00,106.475,106.505,106.475,106.5,39400000.0
2008-02-06 13:21:00,106.5,106.51,106.485,106.49,70300000.0
2008-02-06 13:22:00,106.49,106.49,106.48,106.485,40400000.0
2008-02-06 13:23:00,106.485,106.495,106.48,106.49,15200000.0
2008-02-06 13:24:00,106.49,106.49,106.47,106.47,132400000.0
2008-02-06 13:25:00,106.47,106.485,106.45,106.45,143053196.0
2008-02-06 13:26:00,106.45,106.495,106.44,106.495,118100001.0
2008-02-06 13:27:00,106.495,106.495,106.465,106.48,195400000.0
2008-02-06 13:28:00,106.48,106.51,106.48,106.51,40300000.0
2008-02-06 13:29:00,106.51,106.53,106.505,106.53,100600000.0
2008-02-06 13:30:00,106.53,106.535,106.52,106.525,56600000.0
2008-02-06 13:31:00,106.525,106.54,106.51,106.535,30100000.0
2008-02-06 13:32:00,106.53,106.535,106.49,106.49,162100000.0
2008-02-06 13:33:00,106.495,106.51,106.495,106.505,66100000.0
2008-02-06 13:34:00,106.505,106.53,106.505,106.51,51100000.0
2008-02-06 13:35:00,106.51,106.51,106.48,106.495,31100000.0
2008-02-06 13:36:00,106.495,106.5,106.455,106.48,77500000.0
2008-02-06 13:37:00,106.48,106.49,106.46,106.485,46200000.0
2008-02-06 13:38:00,106.485,106.49,106.48,106.485,17000000.0
2008-02-06 13:39:00,106.485,106.505,106.465,106.47,207299999.0
2008-02-06 13:40:00,106.475,106.51,106.455,106.505,184700000.0
2008-02-06 13:41:00,106.5,106.535,106.5,106.525,73400000.0
2008-02-06 13:42:00,106.525,106.525,106.47,106.495,697700001.0
2008-02-06 13:43:00,106.495,106.5,106.495,106.495,127200000.0
2008-02-06 13:44:00,106.495,106.5,106.485,106.485,291299999.0
2008-02-06 13:45:00,106.485,106.485,106.455,106.475,696000001.0
2008-02-06 13:46:00,106.48,106.48,106.46,106.47,521400002.0
2008-02-06 13:47:00,106.47,106.47,106.425,106.435,89800000.0
2008-02-06 13:48:00,106.435,106.445,106.43,106.43,82400001.0
2008-02-06 13:49:00,106.43,106.47,106.43,106.465,67277293.0
2008-02-06 13:50:00,106.465,106.47,106.43,106.445,627600395.0
2008-02-06 13:51:00,106.445,106.445,106.405,106.405,1050200003.0
2008-02-06 13:52:00,106.405,106.45,106.405,106.45,601699998.0
2008-02-06 13:53:00,106.45,106.45,106.445,106.445,222600006.0
2008-02-06 13:54:00,106.445,106.45,106.435,106.45,1052500010.0
2008-02-06 13:55:00,106.45,106.465,106.445,106.455,1073800015.0
2008-02-06 13:56:00,106.455,106.455,106.43,106.43,454900000.0
2008-02-06 13:57:00,106.43,106.435,106.415,106.43,442200000.0
2008-02-06 13:58:00,106.43,106.445,106.425,106.43,736600011.0
2008-02-06 13:59:00,106.43,106.445,106.43,106.44,678400008.0
2008-02-06 14:00:00,106.44,106.465,106.44,106.465,614499997.0
2008-02-06 14:01:00,106.465,106.475,106.455,106.465,289400006.0
2008-02-06 14:02:00,106.465,106.485,106.46,106.47,610399999.0
2008-02-06 14:03:00,106.47,106.475,106.42,106.44,865900002.0
2008-02-06 14:04:00,106.44,106.46,106.43,106.46,338200000.0
2008-02-06 14:05:00,106.46,106.475,106.46,106.465,24100000.0
2008-02-06 14:06:00,106.465,106.465,106.445,106.445,362500000.0
2008-02-06 14:07:00,106.445,106.47,106.445,106.455,532900001.0
2008-02-06 14:08:00,106.455,106.465,106.45,106.465,425000000.0
2008-02-06 14:09:00,106.465,106.475,106.465,106.475,353900000.0
2008-02-06 14:10:00,106.475,106.475,106.475,106.475,92400000.0
2008-02-06 14:11:00,106.475,106.475,106.465,106.465,132300000.0
2008-02-06 14:12:00,106.465,106.475,106.465,106.47,623800000.0
2008-02-06 14:13:00,106.47,106.48,106.465,106.475,528400000.0
2008-02-06 14:14:00,106.475,106.475,106.465,106.47,267200000.0
2008-02-06 14:15:00,106.47,106.485,106.47,106.475,375300000.0
2008-02-06 14:16:00,106.475,106.495,106.475,106.485,375099999.0
2008-02-06 14:17:00,106.485,106.485,106.475,106.475,98900000.0
2008-02-06 14:18:00,106.475,106.48,106.475,106.475,176600000.0
2008-02-06 14:19:00,106.475,106.485,106.475,106.48,281600000.0
2008-02-06 14:20:00,106.475,106.485,106.465,106.48,576599999.0
2008-02-06 14:21:00,106.48,106.485,106.465,106.475,731000011.0
2008-02-06 14:22:00,106.475,106.485,106.465,106.475,296300000.0
2008-02-06 14:23:00,106.475,106.48,106.475,106.475,211600000.0
2008-02-06 14:24:00,106.475,106.48,106.47,106.48,294800000.0
2008-02-06 14:25:00,106.48,106.485,106.475,106.475,861000000.0
2008-02-06 14:26:00,106.475,106.475,106.465,106.465,1034200008.0
2008-02-06 14:27:00,106.465,106.485,106.465,106.475,706200003.0
2008-02-06 14:28:00,106.475,106.485,106.475,106.48,966100032.0
2008-02-06 14:29:00,106.48,106.485,106.475,106.475,673500005.0
2008-02-06 14:30:00,106.475,106.475,106.455,106.455,201800000.0
2008-02-06 14:31:00,106.455,106.485,106.455,106.485,444100000.0
2008-02-06 14:32:00,106.485,106.495,106.485,106.495,911599992.0
2008-02-06 14:33:00,106.495,106.505,106.475,106.495,1607300011.0
2008-02-06 14:34:00,106.495,106.495,106.485,106.495,288199997.0
2008-02-06 14:35:00,106.495,106.505,106.495,106.505,734399997.0
2008-02-06 14:36:00,106.505,106.52,106.505,106.52,186800000.0
2008-02-06 14:37:00,106.52,106.53,106.52,106.53,448700000.0
2008-02-06 14:38:00,106.53,106.535,106.515,106.515,540700001.0
2008-02-06 14:39:00,106.515,106.52,106.505,106.52,701500000.0
2008-02-06 14:40:00,106.52,106.535,106.52,106.53,289700000.0
2008-02-06 14:41:00,106.53,106.545,106.53,106.54,263000000.0
2008-02-06 14:42:00,106.54,106.545,106.535,106.535,430100000.0
2008-02-06 14:43:00,106.535,106.54,106.53,106.53,219300000.0
2008-02-06 14:44:00,106.53,106.53,106.52,106.53,102400000.0
2008-02-06 14:45:00,106.53,106.54,106.52,106.53,263000000.0
2008-02-06 14:46:00,106.53,106.53,106.52,106.52,100800000.0
2008-02-06 14:47:00,106.52,106.535,106.505,106.535,789700002.0
2008-02-06 14:48:00,106.535,106.545,106.52,106.535,423400000.0
2008-02-06 14:49:00,106.535,106.54,106.535,106.54,233906976.0
2008-02-06 14:50:00,106.54,106.54,106.515,106.525,455285673.0
2008-02-06 14:51:00,106.525,106.535,106.515,106.52,481000000.0
2008-02-06 14:52:00,106.52,106.525,106.515,106.515,780100000.0
2008-02-06 14:53:00,106.515,106.525,106.515,106.525,520399999.0
2008-02-06 14:54:00,106.525,106.55,106.525,106.535,320000000.0
2008-02-06 14:55:00,106.535,106.545,106.53,106.535,642100000.0
2008-02-06 14:56:00,106.535,106.545,106.535,106.545,256600000.0
2008-02-06 14:57:00,106.545,106.545,106.535,106.535,498800000.0
2008-02-06 14:58:00,106.535,106.545,106.535,106.545,419200000.0
2008-02-06 14:59:00,106.545,106.545,106.525,106.525,1114700000.0
2008-02-06 15:00:00,106.525,106.525,106.505,106.505,335600001.0
2008-02-06 15:01:00,106.505,106.515,106.505,106.51,395400000.0
2008-02-06 15:02:00,106.51,106.515,106.495,106.495,374200000.0
2008-02-06 15:03:00,106.495,106.5,106.445,106.475,769500000.0
2008-02-06 15:04:00,106.475,106.485,106.435,106.455,1205600001.0
2008-02-06 15:05:00,106.455,106.46,106.435,106.46,830999999.0
2008-02-06 15:06:00,106.46,106.485,106.445,106.455,873100001.0
2008-02-06 15:07:00,106.455,106.465,106.45,106.45,709900000.0
2008-02-06 15:08:00,106.45,106.465,106.445,106.465,751300001.0
2008-02-06 15:09:00,106.465,106.47,106.46,106.46,670000000.0
2008-02-06 15:10:00,106.46,106.465,106.445,106.455,980500009.0
2008-02-06 15:11:00,106.455,106.455,106.425,106.425,1434500005.0
2008-02-06 15:12:00,106.425,106.435,106.415,106.435,1752800006.0
2008-02-06 15:13:00,106.435,106.435,106.385,106.4,2056799999.0
2008-02-06 15:14:00,106.4,106.415,106.395,106.41,734347094.0
2008-02-06 15:15:00,106.41,106.46,106.395,106.435,1898800004.0
2008-02-06 15:16:00,106.435,106.435,106.39,106.39,1028300001.0
2008-02-06 15:17:00,106.39,106.415,106.385,106.395,1764600000.0
2008-02-06 15:18:00,106.395,106.395,106.385,106.385,1970000030.0
2008-02-06 15:19:00,106.57,106.59,106.56,106.57,1368299999.0
2008-02-06 15:20:00,106.375,106.405,106.375,106.405,1368299999.0
2008-02-06 15:21:00,106.62,106.64,106.61,106.62,749000004.0
2008-02-06 15:22:00,106.42,106.445,106.41,106.43,749000004.0
2008-02-06 15:23:00,106.43,106.43,106.405,106.415,1030100000.0
2008-02-06 15:24:00,106.415,106.43,106.4,106.415,1957399997.0
2008-02-06 15:25:00,106.415,106.43,106.415,106.42,465899997.0
2008-02-06 15:26:00,106.42,106.42,106.405,106.42,957300000.0
2008-02-06 15:27:00,106.42,106.45,106.42,106.45,319500000.0
2008-02-06 15:28:00,106.45,106.465,106.43,106.455,537700003.0
2008-02-06 15:29:00,106.455,106.475,106.45,106.45,389600000.0
2008-02-06 15:30:00,106.45,106.505,106.415,106.5,545099999.0
2008-02-06 15:31:00,106.5,106.5,106.47,106.48,477100000.0
2008-02-06 15:32:00,106.48,106.49,106.465,106.485,136300000.0
2008-02-06 15:33:00,106.485,106.53,106.485,106.51,353800000.0
2008-02-06 15:34:00,106.51,106.52,106.5,106.52,811999997.0
2008-02-06 15:35:00,106.52,106.52,106.5,106.505,89500000.0
2008-02-06 15:36:00,106.505,106.54,106.5,106.525,104999999.0
2008-02-06 15:37:00,106.53,106.575,106.52,106.57,1131900007.0
2008-02-06 15:38:00,106.57,106.58,106.55,106.57,255000000.0
2008-02-06 15:39:00,106.57,106.605,106.56,106.605,404600000.0
2008-02-06 15:40:00,106.605,106.67,106.605,106.665,317600001.0
2008-02-06 15:41:00,106.665,106.67,106.64,106.665,89400000.0
2008-02-06 15:42:00,106.67,106.67,106.635,106.645,87899999.0
2008-02-06 15:43:00,106.645,106.675,106.64,106.66,160600000.0
2008-02-06 15:44:00,106.66,106.665,106.655,106.655,1220300004.0
2008-02-06 15:45:00,106.66,106.68,106.655,106.665,631700001.0
2008-02-06 15:46:00,106.665,106.67,106.645,106.655,507800000.0
2008-02-06 15:47:00,106.655,106.66,106.615,106.615,271100000.0
2008-02-06 15:48:00,106.615,106.615,106.57,106.605,284300000.0
2008-02-06 15:49:00,106.605,106.62,106.6,106.6,213200000.0
2008-02-06 15:50:00,106.6,106.605,106.57,106.58,94600000.0
2008-02-06 15:51:00,106.58,106.61,106.58,106.61,226900000.0
2008-02-06 15:52:00,106.61,106.61,106.595,106.605,127400001.0
2008-02-06 15:53:00,106.605,106.67,106.605,106.665,194500000.0
2008-02-06 15:54:00,106.665,106.665,106.64,106.655,85500000.0
2008-02-06 15:55:00,106.655,106.68,106.625,106.625,286900001.0
2008-02-06 15:56:00,106.625,106.645,106.625,106.64,924800003.0
2008-02-06 15:57:00,106.64,106.65,106.635,106.64,966899998.0
2008-02-06 15:58:00,106.64,106.65,106.625,106.635,994200012.0
2008-02-06 15:59:00,106.635,106.64,106.605,106.625,768500000.0
2008-02-06 16:00:00,106.625,106.64,106.605,106.615,643500001.0
2008-02-06 16:01:00,106.615,106.63,106.615,106.63,1305900017.0
2008-02-06 16:02:00,106.63,106.63,106.605,106.62,1002100003.0
2008-02-06 16:03:00,106.62,106.625,106.605,106.615,648500000.0
2008-02-06 16:04:00,106.615,106.63,106.605,106.615,704499999.0
2008-02-06 16:05:00,106.615,106.615,106.55,106.555,1479299998.0
2008-02-06 16:06:00,106.555,106.57,106.555,106.565,491800000.0
2008-02-06 16:07:00,106.565,106.63,106.565,106.61,104700000.0
2008-02-06 16:08:00,106.61,106.61,106.565,106.595,150500000.0
2008-02-06 16:09:00,106.595,106.615,106.58,106.615,220800000.0
2008-02-06 16:10:00,106.615,106.62,106.61,106.615,209700000.0
2008-02-06 16:11:00,106.615,106.62,106.575,106.575,1126999999.0
2008-02-06 16:12:00,106.575,106.59,106.54,106.585,272399999.0
2008-02-06 16:13:00,106.585,106.585,106.55,106.58,125600001.0
2008-02-06 16:14:00,106.58,106.6,106.565,106.58,310700000.0
2008-02-06 16:15:00,106.58,106.595,106.57,106.59,142800000.0
2008-02-06 16:16:00,106.59,106.595,106.555,106.565,177100000.0
2008-02-06 16:17:00,106.565,106.6,106.565,106.6,89400000.0
2008-02-06 16:18:00,106.6,106.605,106.595,106.595,698768989.0
2008-02-06 16:19:00,106.595,106.6,106.575,106.585,112300000.0
2008-02-06 16:20:00,106.585,106.645,106.585,106.63,156099998.0
2008-02-06 16:21:00,106.63,106.65,106.625,106.635,136300000.0
2008-02-06 16:22:00,106.63,106.65,106.61,106.64,229700000.0
2008-02-06 16:23:00,106.64,106.66,106.64,106.66,114000000.0
2008-02-06 16:24:00,106.66,106.67,106.655,106.67,191400000.0
2008-02-06 16:25:00,106.67,106.67,106.64,106.65,96200000.0
2008-02-06 16:26:00,106.65,106.655,106.61,106.61,143800000.0
2008-02-06 16:27:00,106.61,106.62,106.57,106.605,110600000.0
2008-02-06 16:28:00,106.605,106.62,106.585,106.6,173300000.0
2008-02-06 16:29:00,106.6,106.61,106.6,106.6,39700000.0
2008-02-06 16:30:00,106.6,106.65,106.6,106.645,95900000.0
2008-02-06 16:31:00,106.645,106.75,106.64,106.73,142800000.0
2008-02-06 16:32:00,106.73,106.745,106.71,106.72,180600000.0
2008-02-06 16:33:00,106.72,106.72,106.675,106.68,144800000.0
2008-02-06 16:34:00,106.68,106.685,106.65,106.665,93600000.0
2008-02-06 16:35:00,106.665,106.67,106.65,106.66,76500000.0
2008-02-06 16:36:00,106.665,106.785,106.66,106.765,317000000.0
2008-02-06 16:37:00,106.765,106.78,106.725,106.77,438699995.0
2008-02-06 16:38:00,106.77,106.775,106.72,106.73,273800000.0
2008-02-06 16:39:00,106.73,106.735,106.69,106.72,183600000.0
2008-02-06 16:40:00,106.715,106.725,106.63,106.63,122100000.0
2008-02-06 16:41:00,106.63,106.675,106.63,106.635,295700000.0
2008-02-06 16:42:00,106.635,106.635,106.61,106.61,134600000.0
2008-02-06 16:43:00,106.62,106.69,106.62,106.665,259600000.0
2008-02-06 16:44:00,106.665,106.685,106.66,106.68,218100001.0
2008-02-06 16:45:00,106.68,106.68,106.63,106.63,139600001.0
2008-02-06 16:46:00,106.63,106.675,106.605,106.655,778300000.0
2008-02-06 16:47:00,106.66,106.67,106.65,106.665,206600000.0
2008-02-06 16:48:00,106.66,106.69,106.655,106.69,249400000.0
2008-02-06 16:49:00,106.69,106.7,106.68,106.685,312500001.0
2008-02-06 16:50:00,106.685,106.7,106.67,106.675,143900000.0
2008-02-06 16:51:00,106.675,106.695,106.65,106.65,219500000.0
2008-02-06 16:52:00,106.65,106.67,106.63,106.65,223700000.0
2008-02-06 16:53:00,106.65,106.67,106.65,106.665,63000000.0
2008-02-06 16:54:00,106.665,106.665,106.615,106.62,145800000.0
2008-02-06 16:55:00,106.62,106.63,106.565,106.575,191800001.0
2008-02-06 16:56:00,106.575,106.61,106.575,106.6,124200000.0
2008-02-06 16:57:00,106.6,106.63,106.595,106.6,102300000.0
2008-02-06 16:58:00,106.6,106.645,106.6,106.62,183300000.0
2008-02-06 16:59:00,106.62,106.65,106.605,106.62,167400000.0
2008-02-06 17:00:00,106.62,106.65,106.615,106.64,253300000.0
2008-02-06 17:01:00,106.64,106.66,106.62,106.655,153100000.0
2008-02-06 17:02:00,106.65,106.71,106.65,106.71,163200000.0
2008-02-06 17:03:00,106.71,106.735,106.69,106.7,212300000.0
2008-02-06 17:04:00,106.7,106.74,106.7,106.74,183600000.0
2008-02-06 17:05:00,106.74,106.755,106.725,106.725,253300000.0
2008-02-06 17:06:00,106.725,106.725,106.675,106.675,108900000.0
2008-02-06 17:07:00,106.675,106.68,106.655,106.665,164300000.0
2008-02-06 17:08:00,106.665,106.665,106.64,106.645,55800000.0
2008-02-06 17:09:00,106.645,106.71,106.64,106.675,96400000.0
2008-02-06 17:10:00,106.675,106.71,106.66,106.665,130700000.0
2008-02-06 17:11:00,106.66,106.69,106.64,106.66,242330000.0
2008-02-06 17:12:00,106.66,106.665,106.625,106.635,654400001.0
2008-02-06 17:13:00,106.64,106.66,106.62,106.635,791899998.0
2008-02-06 17:14:00,106.635,106.64,106.62,106.63,211600000.0
2008-02-06 17:15:00,106.63,106.665,106.625,106.665,266000001.0
2008-02-06 17:16:00,106.665,106.69,106.65,106.685,245900002.0
2008-02-06 17:17:00,106.685,106.69,106.63,106.63,291100000.0
2008-02-06 17:18:00,106.63,106.645,106.57,106.64,435400001.0
2008-02-06 17:19:00,106.64,106.655,106.62,106.645,280500002.0
2008-02-06 17:20:00,106.645,106.66,106.62,106.635,183900000.0
2008-02-06 17:21:00,106.635,106.635,106.6,106.605,287100001.0
2008-02-06 17:22:00,106.605,106.64,106.605,106.64,131100000.0
2008-02-06 17:23:00,106.64,106.64,106.605,106.615,209700000.0
2008-02-06 17:24:00,106.62,106.65,106.615,106.63,79800000.0
2008-02-06 17:25:00,106.63,106.665,106.6,106.66,76900000.0
2008-02-06 17:26:00,106.665,106.665,106.62,106.63,140000000.0
2008-02-06 17:27:00,106.625,106.655,106.62,106.63,240600000.0
2008-02-06 17:28:00,106.63,106.65,106.61,106.615,103700000.0
2008-02-06 17:29:00,106.61,106.64,106.595,106.62,163800000.0
2008-02-06 17:30:00,106.62,106.66,106.6,106.61,329100000.0
2008-02-06 17:31:00,106.61,106.61,106.585,106.605,511199999.0
2008-02-06 17:32:00,106.605,106.65,106.595,106.65,248299999.0
2008-02-06 17:33:00,106.65,106.665,106.63,106.635,876899995.0
2008-02-06 17:34:00,106.635,106.67,106.625,106.665,956099999.0
2008-02-06 17:35:00,106.665,106.665,106.605,106.615,1419399998.0
2008-02-06 17:36:00,106.615,106.66,106.61,106.65,923400000.0
2008-02-06 17:37:00,106.655,106.69,106.635,106.69,673200000.0
2008-02-06 17:38:00,106.69,106.695,106.685,106.685,1622600007.0
2008-02-06 17:39:00,106.685,106.685,106.66,106.665,565600001.0
2008-02-06 17:40:00,106.665,106.675,106.655,106.66,1136700003.0
2008-02-06 17:41:00,106.66,106.68,106.64,106.665,155200000.0
2008-02-06 17:42:00,106.67,106.69,106.66,106.685,670200000.0
2008-02-06 17:43:00,106.68,106.69,106.66,106.68,207600000.0
2008-02-06 17:44:00,106.68,106.7,106.675,106.7,197800000.0
2008-02-06 17:45:00,106.7,106.71,106.68,106.685,183299999.0
2008-02-06 17:46:00,106.69,106.72,106.69,106.705,115700000.0
2008-02-06 17:47:00,106.705,106.73,106.705,106.715,1193399999.0
2008-02-06 17:48:00,106.715,106.735,106.695,106.73,1252700006.0
2008-02-06 17:49:00,106.735,106.745,106.705,106.705,1272199999.0
2008-02-06 17:50:00,106.705,106.725,106.675,106.68,360799999.0
2008-02-06 17:51:00,106.68,106.71,106.67,106.675,163100000.0
2008-02-06 17:52:00,106.675,106.7,106.675,106.7,242200000.0
2008-02-06 17:53:00,106.7,106.71,106.695,106.7,152599999.0
2008-02-06 17:54:00,106.7,106.715,106.69,106.705,201400000.0
2008-02-06 17:55:00,106.705,106.73,106.69,106.695,141480000.0
2008-02-06 17:56:00,106.7,106.71,106.69,106.695,385500000.0
2008-02-06 17:57:00,106.695,106.71,106.69,106.7,216900000.0
2008-02-06 17:58:00,106.7,106.7,106.66,106.68,476900000.0
2008-02-06 17:59:00,106.68,106.755,106.67,106.735,1759399997.0
2008-02-06 18:00:00,106.735,106.735,106.695,106.715,1182476707.0
2008-02-06 18:01:00,106.715,106.735,106.705,106.72,102800001.0
2008-02-06 18:02:00,106.72,106.76,106.7,106.745,146700000.0
2008-02-06 18:03:00,106.745,106.775,106.74,106.76,373000000.0
2008-02-06 18:04:00,106.76,106.76,106.74,106.75,110800000.0
2008-02-06 18:05:00,106.75,106.765,106.735,106.75,194600000.0
2008-02-06 18:06:00,106.75,106.755,106.73,106.735,142600000.0
2008-02-06 18:07:00,106.735,106.74,106.725,106.735,44200000.0
2008-02-06 18:08:00,106.735,106.76,106.73,106.745,48400000.0
2008-02-06 18:09:00,106.745,106.77,106.745,106.755,91700000.0
2008-02-06 18:10:00,106.755,106.76,106.71,106.71,189500001.0
2008-02-06 18:11:00,106.71,106.72,106.695,106.7,631600003.0
2008-02-06 18:12:00,106.7,106.705,106.695,106.695,1195199989.0
2008-02-06 18:13:00,106.695,106.705,106.69,106.7,145200000.0
2008-02-06 18:14:00,106.7,106.72,106.7,106.72,204900000.0
2008-02-06 18:15:00,106.72,106.76,106.72,106.755,685500001.0
2008-02-06 18:16:00,106.755,106.775,106.75,106.75,893399997.0
2008-02-06 18:17:00,106.755,106.765,106.725,106.735,666100001.0
2008-02-06 18:18:00,106.735,106.76,106.735,106.745,99800000.0
2008-02-06 18:19:00,106.745,106.745,106.705,106.73,120600000.0
2008-02-06 18:20:00,106.73,106.74,106.705,106.715,223000000.0
2008-02-06 18:21:00,106.715,106.75,106.715,106.74,137600000.0
2008-02-06 18:22:00,106.74,106.76,106.73,106.755,318099999.0
2008-02-06 18:23:00,106.755,106.76,106.735,106.74,116800000.0
2008-02-06 18:24:00,106.74,106.78,106.72,106.77,379699999.0
2008-02-06 18:25:00,106.77,106.78,106.75,106.78,116400000.0
2008-02-06 18:26:00,106.78,106.78,106.77,106.77,17765000.0
2008-02-06 18:27:00,106.78,106.78,106.765,106.77,15185000.0
2008-02-06 18:28:00,106.77,106.785,106.77,106.78,51610000.0
2008-02-06 18:29:00,106.78,106.78,106.76,106.76,62500000.0
2008-02-06 18:30:00,106.76,106.77,106.75,106.75,154455000.0
2008-02-06 18:31:00,106.75,106.76,106.75,106.75,325145000.0
2008-02-06 18:32:00,106.75,106.76,106.735,106.76,129880000.0
2008-02-06 18:33:00,106.76,106.77,106.75,106.76,35985000.0
2008-02-06 18:34:00,106.76,106.76,106.74,106.755,68430000.0
2008-02-06 18:35:00,106.755,106.76,106.74,106.75,139360000.0
2008-02-06 18:36:00,106.75,106.76,106.74,106.74,82880000.0
2008-02-06 18:37:00,106.74,106.77,106.73,106.75,82344999.0
2008-02-06 18:38:00,106.75,106.76,106.74,106.745,180055000.0
2008-02-06 18:39:00,106.745,106.76,106.73,106.73,125800000.0
2008-02-06 18:40:00,106.735,106.74,106.725,106.735,119799999.0
2008-02-06 18:41:00,106.735,106.74,106.725,106.73,158200001.0
2008-02-06 18:42:00,106.73,106.735,106.72,106.73,115100000.0
2008-02-06 18:43:00,106.73,106.74,106.72,106.735,107400000.0
2008-02-06 18:44:00,106.74,106.765,106.74,106.765,36100000.0
2008-02-06 18:45:00,106.765,106.78,106.765,106.77,32400000.0
2008-02-06 18:46:00,106.77,106.78,106.76,106.77,66700000.0
2008-02-06 18:47:00,106.77,106.78,106.755,106.755,177100000.0
2008-02-06 18:48:00,106.755,106.775,106.75,106.77,120800000.0
2008-02-06 18:49:00,106.77,106.78,106.77,106.775,30500000.0
2008-02-06 18:50:00,106.775,106.775,106.755,106.775,73800000.0
2008-02-06 18:51:00,106.78,106.78,106.755,106.76,154800001.0
2008-02-06 18:52:00,106.76,106.76,106.755,106.76,253000000.0
2008-02-06 18:53:00,106.76,106.76,106.73,106.735,220500000.0
2008-02-06 18:54:00,106.74,106.76,106.74,106.755,172800000.0
2008-02-06 18:55:00,106.755,106.76,106.74,106.75,215900000.0
2008-02-06 18:56:00,106.75,106.755,106.74,106.745,1104999990.0
2008-02-06 18:57:00,106.745,106.745,106.725,106.74,1234399998.0
2008-02-06 18:58:00,106.74,106.755,106.74,106.74,324200000.0
2008-02-06 18:59:00,106.69,106.69,106.64,106.64,1729200002.0
2008-02-06 19:00:00,106.745,106.755,106.74,106.755,1729200002.0
2008-02-06 19:01:00,106.755,106.755,106.74,106.745,654200000.0
2008-02-06 19:02:00,106.745,106.765,106.74,106.765,1010100000.0
2008-02-06 19:03:00,106.765,106.765,106.765,106.765,1306400000.0
2008-02-06 19:04:00,106.765,106.77,106.765,106.77,633100000.0
2008-02-06 19:05:00,106.77,106.785,106.77,106.78,138800000.0
2008-02-06 19:06:00,106.78,106.78,106.755,106.76,46300000.0
2008-02-06 19:07:00,106.76,106.76,106.755,106.76,80000000.0
2008-02-06 19:08:00,106.76,106.76,106.74,106.75,73700000.0
2008-02-06 19:09:00,106.75,106.76,106.75,106.755,73800000.0
2008-02-06 19:10:00,106.755,106.76,106.705,106.71,79500000.0
2008-02-06 19:11:00,106.71,106.725,106.7,106.715,47300000.0
2008-02-06 19:12:00,106.715,106.74,106.71,106.74,63100000.0
2008-02-06 19:13:00,106.74,106.74,106.72,106.73,120799999.0
2008-02-06 19:14:00,106.73,106.735,106.72,106.725,49700000.0
2008-02-06 19:15:00,106.725,106.725,106.705,106.705,317100000.0
2008-02-06 19:16:00,106.705,106.715,106.7,106.705,118800000.0
2008-02-06 19:17:00,106.705,106.715,106.705,106.71,111500000.0
2008-02-06 19:18:00,106.71,106.715,106.695,106.695,206100000.0
2008-02-06 19:19:00,106.695,106.71,106.695,106.71,429900000.0
2008-02-06 19:20:00,106.71,106.72,106.705,106.715,39200000.0
2008-02-06 19:21:00,106.71,106.71,106.675,106.685,127900000.0
2008-02-06 19:22:00,106.685,106.7,106.68,106.695,65100000.0
2008-02-06 19:23:00,106.695,106.7,106.695,106.7,31100000.0
2008-02-06 19:24:00,106.7,106.7,106.67,106.68,83900000.0
2008-02-06 19:25:00,106.68,106.68,106.67,106.67,83800000.0
2008-02-06 19:26:00,106.67,106.675,106.67,106.67,72400000.0
2008-02-06 19:27:00,106.67,106.68,106.67,106.675,458400000.0
2008-02-06 19:28:00,106.675,106.695,106.675,106.69,160600000.0
2008-02-06 19:29:00,106.69,106.69,106.68,106.68,65000000.0
2008-02-06 19:30:00,106.68,106.73,106.68,106.73,153000000.0
2008-02-06 19:31:00,106.73,106.745,106.72,106.73,89200000.0
2008-02-06 19:32:00,106.73,106.755,106.725,106.755,600399990.0
2008-02-06 19:33:00,106.755,106.76,106.74,106.76,98800000.0
2008-02-06 19:34:00,106.76,106.77,106.73,106.73,130100000.0
2008-02-06 19:35:00,106.73,106.73,106.71,106.71,48700000.0
2008-02-06 19:36:00,106.71,106.72,106.69,106.695,59300000.0
2008-02-06 19:37:00,106.695,106.72,106.695,106.72,65100000.0
2008-02-06 19:38:00,106.72,106.72,106.715,106.715,130800000.0
2008-02-06 19:39:00,106.715,106.72,106.7,106.72,67600000.0
2008-02-06 19:40:00,106.72,106.72,106.71,106.71,266600000.0
2008-02-06 19:41:00,106.71,106.71,106.7,106.7,25600000.0
2008-02-06 19:42:00,106.7,106.7,106.69,106.69,52600000.0
2008-02-06 19:43:00,106.69,106.7,106.69,106.69,75600000.0
2008-02-06 19:44:00,106.69,106.69,106.69,106.69,180100000.0
2008-02-06 19:45:00,106.69,106.69,106.66,106.66,127400000.0
2008-02-06 19:46:00,106.66,106.68,106.65,106.67,279700000.0
2008-02-06 19:47:00,106.67,106.67,106.665,106.67,56400000.0
2008-02-06 19:48:00,106.67,106.68,106.64,106.66,119000000.0
2008-02-06 19:49:00,106.66,106.67,106.64,106.65,89999999.0
2008-02-06 19:50:00,106.65,106.67,106.65,106.665,324199999.0
2008-02-06 19:53:00,106.62,106.62,106.59,106.6,1424700000.0
2008-02-06 19:54:00,106.65,106.66,106.65,106.65,1424700000.0
2008-02-06 19:55:00,106.65,106.67,106.65,106.66,1213800000.0
2008-02-06 19:56:00,106.66,106.66,106.64,106.66,789200000.0
2008-02-06 19:57:00,106.66,106.69,106.66,106.68,1717900037.0
2008-02-06 19:58:00,106.68,106.71,106.68,106.7,2024999993.0
2008-02-06 19:59:00,106.7,106.7,106.645,106.65,1564400000.0
2008-02-06 20:00:00,106.65,106.69,106.64,106.68,1131900000.0
2008-02-06 20:01:00,106.68,106.7,106.65,106.66,1434799997.0
2008-02-06 20:02:00,106.66,106.67,106.66,106.67,269500000.0
2008-02-06 20:03:00,106.67,106.68,106.66,106.68,436000000.0
2008-02-06 20:04:00,106.68,106.69,106.68,106.69,338100000.0
2008-02-06 20:05:00,106.69,106.7,106.69,106.69,212100000.0
2008-02-06 20:06:00,106.69,106.69,106.68,106.69,457700000.0
2008-02-06 20:07:00,106.69,106.7,106.69,106.69,364900000.0
2008-02-06 20:08:00,106.69,106.7,106.68,106.69,564900000.0
2008-02-06 20:09:00,106.69,106.71,106.69,106.7,1177900001.0
2008-02-06 20:10:00,106.7,106.71,106.69,106.7,1595100003.0
2008-02-06 20:11:00,106.7,106.7,106.66,106.67,1399900000.0
2008-02-06 20:12:00,106.67,106.67,106.65,106.65,1111100000.0
2008-02-06 20:13:00,106.65,106.66,106.65,106.66,1157300000.0
2008-02-06 20:14:00,106.66,106.66,106.64,106.65,1485200011.0
2008-02-06 20:15:00,106.65,106.66,106.65,106.66,426200000.0
2008-02-06 20:16:00,106.66,106.68,106.66,106.68,976399999.0
2008-02-06 20:17:00,106.675,106.68,106.66,106.68,612399993.0
2008-02-06 20:18:00,106.68,106.68,106.68,106.68,1455200009.0
2008-02-06 20:19:00,106.68,106.68,106.66,106.66,1496900010.0
2008-02-06 20:20:00,106.66,106.665,106.655,106.665,451700016.0
2008-02-06 20:21:00,106.66,106.67,106.66,106.66,1112300005.0
2008-02-06 20:22:00,106.66,106.68,106.66,106.68,1317099996.0
2008-02-06 20:23:00,106.68,106.69,106.68,106.68,1276400008.0
2008-02-06 20:24:00,106.68,106.68,106.67,106.67,312800000.0
2008-02-06 20:25:00,106.67,106.68,106.67,106.67,777600000.0
2008-02-06 20:26:00,106.67,106.68,106.66,106.67,911000000.0
2008-02-06 20:27:00,106.67,106.67,106.66,106.66,1048400022.0
2008-02-06 20:28:00,106.66,106.68,106.66,106.67,421899999.0
2008-02-06 20:29:00,106.67,106.68,106.67,106.68,76600000.0
2008-02-06 20:30:00,106.68,106.68,106.66,106.66,1240399985.0
2008-02-06 20:31:00,106.66,106.66,106.64,106.64,925600000.0
2008-02-06 20:32:00,106.64,106.64,106.6,106.62,1643800000.0
2008-02-06 20:33:00,106.62,106.63,106.6,106.61,1730000000.0
2008-02-06 20:34:00,106.61,106.63,106.6,106.61,1242400000.0
2008-02-06 20:35:00,106.61,106.61,106.6,106.61,966700000.0
2008-02-06 20:36:00,106.61,106.62,106.6,106.6,902900000.0
2008-02-06 20:37:00,106.6,106.6,106.59,106.6,1297500000.0
2008-02-06 20:38:00,106.6,106.6,106.58,106.6,1398100000.0
2008-02-06 20:39:00,106.6,106.6,106.58,106.58,1202000000.0
2008-02-06 20:40:00,106.58,106.58,106.57,106.57,1197000000.0
2008-02-06 20:41:00,106.57,106.57,106.54,106.54,1442800000.0
2008-02-06 20:42:00,106.54,106.57,106.54,106.57,1474500000.0
2008-02-06 20:43:00,106.57,106.6,106.57,106.595,1270800000.0
2008-02-06 20:44:00,106.595,106.6,106.58,106.58,383000000.0
2008-02-06 20:45:00,106.58,106.6,106.55,106.56,764300001.0
2008-02-06 20:46:00,106.56,106.6,106.56,106.58,1179600000.0
2008-02-06 20:47:00,106.58,106.58,106.56,106.56,1017900000.0
2008-02-06 20:48:00,106.56,106.59,106.56,106.59,916700000.0
2008-02-06 20:49:00,106.59,106.59,106.58,106.58,672300000.0
2008-02-06 20:50:00,106.58,106.63,106.57,106.62,1762000000.0
2008-02-06 20:51:00,106.62,106.63,106.62,106.62,1094500000.0
2008-02-06 20:52:00,106.62,106.62,106.62,106.62,633800000.0
2008-02-06 20:53:00,106.62,106.63,106.605,106.61,864500000.0
2008-02-06 20:54:00,106.61,106.62,106.57,106.58,1198800000.0
2008-02-06 20:55:00,106.58,106.59,106.56,106.56,1657000000.0
2008-02-06 20:56:00,106.56,106.59,106.56,106.59,1368800000.0
2008-02-06 20:57:00,106.59,106.59,106.54,106.55,2039200000.0
2008-02-06 20:58:00,106.55,106.55,106.51,106.52,1676800000.0
2008-02-06 20:59:00,106.52,106.52,106.51,106.52,1391600000.0
2008-02-06 21:00:00,106.52,106.55,106.51,106.55,1994900000.0
2008-02-06 21:01:00,106.55,106.56,106.54,106.55,1527700000.0
2008-02-06 21:02:00,106.55,106.55,106.54,106.54,810600000.0
2008-02-06 21:03:00,106.54,106.57,106.54,106.57,1257900000.0
2008-02-06 21:04:00,106.57,106.6,106.57,106.6,1093400000.0
2008-02-06 21:05:00,106.6,106.6,106.56,106.57,1234700000.0
2008-02-06 21:06:00,106.57,106.59,106.56,106.56,1038300000.0
2008-02-06 21:07:00,106.56,106.6,106.56,106.59,1041200000.0
2008-02-06 21:08:00,106.59,106.6,106.58,106.6,1238400000.0
2008-02-06 21:09:00,106.6,106.6,106.57,106.57,1308700001.0
2008-02-06 21:10:00,106.57,106.57,106.54,106.55,1342200000.0
2008-02-06 21:11:00,106.55,106.55,106.52,106.53,1586200000.0
2008-02-06 21:12:00,106.53,106.53,106.47,106.48,1923300000.0
2008-02-06 21:13:00,106.48,106.49,106.46,106.46,1508600000.0
2008-02-06 21:14:00,106.46,106.47,106.45,106.46,1871400000.0
2008-02-06 21:15:00,106.46,106.52,106.45,106.51,1714900013.0
2008-02-06 21:16:00,106.51,106.51,106.465,106.485,1293400001.0
2008-02-06 21:17:00,106.485,106.5,106.48,106.49,630200000.0
2008-02-06 21:18:00,106.49,106.5,106.465,106.465,1365000000.0
2008-02-06 21:19:00,106.465,106.48,106.455,106.48,1277700001.0
2008-02-06 21:20:00,106.48,106.49,106.47,106.49,913300000.0
2008-02-06 21:21:00,106.49,106.49,106.435,106.45,847700000.0
2008-02-06 21:22:00,106.45,106.47,106.44,106.47,1182100000.0
2008-02-06 21:23:00,106.47,106.48,106.45,106.47,1464500000.0
2008-02-06 21:24:00,106.47,106.48,106.46,106.48,889300000.0
2008-02-06 21:25:00,106.48,106.52,106.48,106.51,1144600000.0
2008-02-06 21:26:00,106.51,106.51,106.485,106.5,1004100000.0
2008-02-06 21:27:00,106.5,106.54,106.5,106.53,678700000.0
2008-02-06 21:28:00,106.53,106.55,106.53,106.55,586000000.0
2008-02-06 21:29:00,106.55,106.55,106.53,106.54,796800000.0
2008-02-06 21:30:00,106.54,106.55,106.51,106.52,1045600000.0
2008-02-06 21:31:00,106.52,106.52,106.49,106.51,876400000.0
2008-02-06 21:32:00,106.51,106.54,106.5,106.52,864000000.0
2008-02-06 21:33:00,106.52,106.53,106.51,106.51,619500000.0
2008-02-06 21:34:00,106.51,106.51,106.48,106.48,461300000.0
2008-02-06 21:35:00,106.48,106.52,106.48,106.51,1089800000.0
2008-02-06 21:36:00,106.51,106.52,106.485,106.51,916700000.0
2008-02-06 21:37:00,106.51,106.55,106.51,106.54,1276500000.0
2008-02-06 21:38:00,106.54,106.55,106.53,106.55,1232900000.0
2008-02-06 21:39:00,106.55,106.56,106.55,106.56,648400000.0
2008-02-06 21:40:00,106.56,106.585,106.56,106.575,796800000.0
2008-02-06 21:41:00,106.575,106.575,106.54,106.54,683600000.0
2008-02-06 21:42:00,106.54,106.56,106.52,106.53,1273800000.0
2008-02-06 21:43:00,106.53,106.56,106.52,106.53,1341000000.0
2008-02-06 21:44:00,106.53,106.56,106.53,106.56,1704300000.0
2008-02-06 21:45:00,106.56,106.57,106.55,106.57,1349500000.0
2008-02-06 21:46:00,106.57,106.59,106.55,106.58,1376200000.0
2008-02-06 21:47:00,106.58,106.59,106.56,106.56,1318500000.0
2008-02-06 21:48:00,106.56,106.6,106.56,106.58,1609400000.0
2008-02-06 21:49:00,106.58,106.61,106.58,106.6,1130400000.0
2008-02-06 21:50:00,106.6,106.63,106.6,106.6,1425500000.0
2008-02-06 21:51:00,106.6,106.6,106.58,106.59,1333100000.0
2008-02-06 21:52:00,106.585,106.6,106.57,106.57,1673900000.0
2008-02-06 21:53:00,106.57,106.59,106.56,106.59,702800000.0
2008-02-06 21:54:00,106.59,106.6,106.58,106.59,496300000.0
2008-02-06 21:55:00,106.59,106.62,106.59,106.61,1672400000.0
2008-02-06 21:56:00,106.61,106.62,106.58,106.59,1887800000.0
2008-02-06 21:57:00,106.59,106.61,106.59,106.59,1540600000.0
2008-02-06 21:58:00,106.59,106.6,106.56,106.57,1545700000.0
2008-02-06 21:59:00,106.57,106.585,106.55,106.585,1275400000.0
2008-02-06 22:00:00,106.57,106.59,106.565,106.585,1345700000.0
2008-02-06 22:01:00,106.585,106.585,106.53,106.55,1589700000.0
2008-02-06 22:02:00,106.55,106.58,106.54,106.55,1766100000.0
2008-02-06 22:03:00,106.55,106.55,106.5,106.5,1555600000.0
2008-02-06 22:04:00,106.46,106.46,106.44,106.44,1540200000.0
2008-02-06 22:05:00,106.54,106.57,106.54,106.55,1540200000.0
2008-02-06 22:06:00,106.55,106.57,106.55,106.57,1507600000.0
2008-02-06 22:07:00,106.57,106.58,106.56,106.57,1288400000.0
2008-02-06 22:08:00,106.57,106.58,106.55,106.56,1327300000.0
2008-02-06 22:09:00,106.56,106.56,106.55,106.56,554100000.0
2008-02-06 22:10:00,106.56,106.56,106.53,106.54,606200000.0
2008-02-06 22:11:00,106.54,106.56,106.54,106.55,1391400000.0
2008-02-06 22:12:00,106.55,106.55,106.51,106.51,1690600000.0
2008-02-06 22:13:00,106.51,106.53,106.51,106.52,1070100000.0
2008-02-06 22:14:00,106.52,106.53,106.5,106.5,1939700000.0
2008-02-06 22:15:00,106.5,106.5,106.47,106.47,1713300003.0
2008-02-06 22:16:00,106.47,106.48,106.45,106.46,1610900000.0
2008-02-06 22:17:00,106.46,106.49,106.44,106.48,1882100000.0
2008-02-06 22:18:00,106.48,106.48,106.45,106.48,1939400000.0
2008-02-06 22:19:00,106.48,106.495,106.47,106.48,1258000000.0
2008-02-06 22:20:00,106.48,106.5,106.475,106.49,1002100000.0
2008-02-06 22:21:00,106.495,106.5,106.47,106.48,1633700000.0
2008-02-06 22:22:00,106.48,106.495,106.45,106.45,1661700000.0
2008-02-06 22:23:00,106.45,106.5,106.45,106.5,1356300000.0
2008-02-06 22:24:00,106.5,106.54,106.5,106.54,1093499999.0
2008-02-06 22:25:00,106.54,106.56,106.54,106.55,968600000.0
2008-02-06 22:26:00,106.55,106.55,106.53,106.55,1164800000.0
2008-02-06 22:27:00,106.55,106.56,106.54,106.55,530800000.0
2008-02-06 22:28:00,106.55,106.55,106.55,106.55,134900000.0
2008-02-06 22:29:00,106.55,106.55,106.51,106.54,537100000.0
2008-02-06 22:30:00,106.54,106.54,106.51,106.51,624500001.0
2008-02-06 22:31:00,106.51,106.53,106.5,106.5,607500000.0
2008-02-06 22:32:00,106.5,106.54,106.5,106.54,682400000.0
2008-02-06 22:33:00,106.54,106.54,106.52,106.52,262400000.0
2008-02-06 22:34:00,106.52,106.54,106.5,106.53,1182200000.0
2008-02-06 22:35:00,106.53,106.53,106.52,106.52,645500000.0
2008-02-06 22:36:00,106.52,106.525,106.5,106.5,222853087.0
2008-02-06 22:37:00,106.5,106.5,106.47,106.48,516400000.0
2008-02-06 22:38:00,106.48,106.49,106.43,106.43,1271200000.0
2008-02-06 22:39:00,106.43,106.49,106.43,106.48,1494900001.0
2008-02-06 22:40:00,106.48,106.48,106.46,106.47,1160100000.0
2008-02-06 22:41:00,106.47,106.47,106.44,106.47,1557500000.0
2008-02-06 22:42:00,106.47,106.48,106.47,106.47,902500000.0
2008-02-06 22:43:00,106.47,106.48,106.47,106.47,696900000.0
2008-02-06 22:44:00,106.47,106.48,106.47,106.47,1399699998.0
2008-02-06 22:45:00,106.47,106.48,106.47,106.47,1350400000.0
2008-02-06 22:46:00,106.47,106.48,106.46,106.47,1580300008.0
2008-02-06 22:47:00,106.47,106.48,106.45,106.47,1945699999.0
2008-02-06 22:48:00,106.47,106.48,106.465,106.47,559900001.0
2008-02-06 22:49:00,106.66,106.66,106.64,106.66,1311099994.0
2008-02-06 22:50:00,106.47,106.47,106.45,106.45,1311099994.0
2008-02-06 22:51:00,106.45,106.47,106.45,106.46,1849799988.0
2008-02-06 22:52:00,106.46,106.5,106.46,106.5,1069799997.0
2008-02-06 22:53:00,106.55,106.58,106.54,106.58,2006999997.0
2008-02-06 22:54:00,106.48,106.48,106.46,106.46,2006999997.0
2008-02-06 22:55:00,106.46,106.47,106.45,106.45,1406200000.0
2008-02-06 22:56:00,106.45,106.45,106.42,106.42,1405300002.0
2008-02-06 22:57:00,106.42,106.44,106.42,106.43,1565499994.0
2008-02-06 22:58:00,106.43,106.45,106.43,106.45,569400000.0
2008-02-06 22:59:00,106.45,106.47,106.45,106.47,1554700016.0
2008-02-06 23:00:00,106.47,106.48,106.47,106.47,1484200001.0
2008-02-06 23:01:00,106.47,106.48,106.47,106.47,1040100000.0
2008-02-06 23:02:00,106.47,106.47,106.47,106.47,242600000.0
2008-02-06 23:03:00,106.47,106.47,106.455,106.46,365099998.0
2008-02-06 23:04:00,106.46,106.47,106.45,106.45,393700002.0
2008-02-06 23:05:00,106.45,106.46,106.44,106.45,599700002.0
2008-02-06 23:06:00,106.45,106.45,106.44,106.45,691299998.0
2008-02-06 23:07:00,106.45,106.48,106.45,106.47,1015959999.0
2008-02-06 23:08:00,106.47,106.48,106.47,106.47,429900000.0
2008-02-06 23:09:00,106.47,106.47,106.46,106.46,354299997.0
2008-02-06 23:10:00,106.46,106.48,106.46,106.48,665699999.0
2008-02-06 23:11:00,106.48,106.49,106.47,106.49,789900000.0
2008-02-06 23:12:00,106.49,106.5,106.49,106.49,599400000.0
2008-02-06 23:13:00,106.49,106.49,106.47,106.48,270100000.0
2008-02-06 23:14:00,106.48,106.49,106.48,106.48,570699998.0
2008-02-06 23:15:00,106.48,106.48,106.44,106.46,1325899989.0
2008-02-06 23:16:00,106.46,106.49,106.45,106.45,1480200002.0
2008-02-06 23:17:00,106.45,106.46,106.45,106.46,265699999.0
2008-02-06 23:18:00,106.445,106.46,106.445,106.46,183899996.0
2008-02-06 23:19:00,106.45,106.47,106.45,106.455,163900000.0
2008-02-06 23:20:00,106.47,106.49,106.47,106.49,310100002.0
2008-02-06 23:21:00,106.49,106.49,106.47,106.47,195200000.0
2008-02-06 23:22:00,106.47,106.49,106.47,106.48,760800023.0
2008-02-06 23:23:00,106.48,106.5,106.47,106.5,154175977.0
2008-02-06 23:24:00,106.5,106.5,106.48,106.5,60383886.0
2008-02-06 23:25:00,106.49,106.53,106.47,106.51,1524300004.0
2008-02-06 23:26:00,106.51,106.53,106.5,106.53,1079200001.0
2008-02-06 23:27:00,106.53,106.53,106.51,106.53,1403599998.0
2008-02-06 23:28:00,106.53,106.55,106.52,106.54,750900002.0
2008-02-06 23:29:00,106.54,106.55,106.53,106.54,1062699988.0
2008-02-06 23:30:00,106.54,106.54,106.52,106.53,332000000.0
2008-02-06 23:31:00,106.53,106.53,106.495,106.52,552600000.0
2008-02-06 23:32:00,106.52,106.53,106.52,106.53,472800000.0
2008-02-06 23:33:00,106.53,106.55,106.52,106.54,807800001.0
2008-02-06 23:34:00,106.53,106.56,106.53,106.56,887000000.0
2008-02-06 23:35:00,106.55,106.61,106.535,106.61,1030100001.0
2008-02-06 23:36:00,106.61,106.66,106.61,106.65,1057700002.0
2008-02-06 23:37:00,106.65,106.66,106.62,106.64,1049800001.0
2008-02-06 23:38:00,106.63,106.64,106.57,106.57,1308100001.0
2008-02-06 23:39:00,106.58,106.59,106.55,106.59,1329900001.0
2008-02-06 23:40:00,106.59,106.61,106.565,106.61,966500000.0
2008-02-06 23:41:00,106.61,106.64,106.61,106.63,906000000.0
2008-02-06 23:42:00,106.63,106.64,106.58,106.6,1109399999.0
2008-02-06 23:43:00,106.6,106.6,106.59,106.6,751900000.0
2008-02-06 23:44:00,106.6,106.6,106.56,106.58,1169500001.0
2008-02-06 23:45:00,106.58,106.58,106.57,106.58,699000000.0
2008-02-06 23:46:00,106.58,106.61,106.56,106.6,566600001.0
2008-02-06 23:47:00,106.6,106.63,106.585,106.62,1037800004.0
2008-02-06 23:48:00,106.62,106.69,106.62,106.69,813200005.0
2008-02-06 23:49:00,106.69,106.69,106.635,106.66,308200000.0
2008-02-06 23:50:00,106.66,106.66,106.62,106.63,379700000.0
2008-02-06 23:51:00,106.63,106.63,106.575,106.6,902400001.0
2008-02-06 23:52:00,106.6,106.6,106.56,106.58,503099998.0
2008-02-06 23:53:00,106.58,106.58,106.55,106.575,561900001.0
2008-02-06 23:54:00,106.575,106.59,106.56,106.59,383500000.0
2008-02-06 23:55:00,106.59,106.59,106.56,106.58,334600000.0
2008-02-06 23:56:00,106.58,106.58,106.56,106.56,128600000.0
2008-02-06 23:57:00,106.56,106.57,106.55,106.55,217900000.0
2008-02-06 23:58:00,106.55,106.55,106.53,106.55,588400000.0
2008-02-06 23:59:00,106.55,106.55,106.5,106.51,432800000.0
2008-02-07 00:00:00,106.51,106.51,106.45,106.46,475200000.0
2008-02-07 00:01:00,106.46,106.48,106.44,106.44,282800000.0
2008-02-07 00:02:00,106.45,106.49,106.45,106.49,164600000.0
2008-02-07 00:03:00,106.49,106.52,106.49,106.52,217600000.0
2008-02-07 00:04:00,106.52,106.54,106.51,106.51,337700000.0
2008-02-07 00:05:00,106.51,106.51,106.5,106.51,250100000.0
2008-02-07 00:06:00,106.51,106.52,106.5,106.52,145300000.0
2008-02-07 00:07:00,106.52,106.52,106.5,106.51,286900000.0
2008-02-07 00:08:00,106.51,106.51,106.48,106.48,319400000.0
2008-02-07 00:09:00,106.48,106.5,106.48,106.49,191800000.0
2008-02-07 00:10:00,106.49,106.49,106.47,106.47,219200000.0
2008-02-07 00:11:00,106.48,106.49,106.47,106.49,129600000.0
2008-02-07 00:12:00,106.49,106.49,106.46,106.46,244000000.0
2008-02-07 00:13:00,106.46,106.47,106.46,106.46,112600000.0
2008-02-07 00:14:00,106.46,106.48,106.45,106.46,134800000.0
2008-02-07 00:15:00,106.39,106.39,106.39,106.39,323800000.0
2008-02-07 00:16:00,106.4,106.4,106.39,106.39,323800000.0
2008-02-07 00:17:00,106.4,106.415,106.39,106.395,323800000.0
2008-02-07 00:18:00,106.395,106.41,106.385,106.395,242900000.0
2008-02-07 00:19:00,106.395,106.405,106.385,106.395,136500000.0
2008-02-07 00:20:00,106.395,106.395,106.39,106.395,20400000.0
2008-02-07 00:21:00,106.395,106.395,106.375,106.375,144900000.0
2008-02-07 00:22:00,106.375,106.42,106.375,106.4,271800000.0
2008-02-07 00:23:00,106.4,106.4,106.365,106.4,239900000.0
2008-02-07 00:24:00,106.4,106.405,106.395,106.4,606900002.0
2008-02-07 00:25:00,106.4,106.4,106.385,106.39,95700000.0
2008-02-07 00:26:00,106.39,106.4,106.365,106.365,116100000.0
2008-02-07 00:27:00,106.37,106.39,106.365,106.365,619799997.0
2008-02-07 00:28:00,106.365,106.365,106.325,106.36,350300001.0
2008-02-07 00:29:00,106.36,106.365,106.35,106.35,500700004.0
2008-02-07 00:30:00,106.35,106.36,106.335,106.35,459100000.0
2008-02-07 00:31:00,106.35,106.36,106.34,106.35,796800000.0
2008-02-07 00:32:00,106.35,106.38,106.345,106.35,749599996.0
2008-02-07 00:33:00,106.35,106.36,106.345,106.345,173600000.0
2008-02-07 00:34:00,106.345,106.36,106.325,106.34,398000000.0
2008-02-07 00:35:00,106.34,106.34,106.34,106.34,954699985.0
2008-02-07 00:36:00,106.34,106.35,106.335,106.35,568699991.0
2008-02-07 00:37:00,106.35,106.375,106.35,106.375,699799998.0
2008-02-07 00:38:00,106.375,106.375,106.355,106.36,302600000.0
2008-02-07 00:39:00,106.345,106.345,106.345,106.345,70400000.0
2008-02-07 00:40:00,106.345,106.35,106.335,106.345,30300000.0
2008-02-07 00:41:00,106.345,106.35,106.34,106.345,307500000.0
2008-02-07 00:42:00,106.345,106.35,106.34,106.35,107100000.0
2008-02-07 00:43:00,106.35,106.35,106.34,106.345,187700000.0
2008-02-07 00:44:00,106.345,106.36,106.345,106.36,81300000.0
2008-02-07 00:45:00,106.36,106.36,106.35,106.35,107800000.0
2008-02-07 00:46:00,106.35,106.36,106.35,106.36,406199993.0
2008-02-07 00:47:00,106.36,106.4,106.36,106.39,462400000.0
2008-02-07 00:48:00,106.39,106.4,106.39,106.4,600799998.0
2008-02-07 00:49:00,106.4,106.42,106.38,106.405,778599991.0
2008-02-07 00:50:00,106.405,106.41,106.4,106.41,243500000.0
2008-02-07 00:51:00,106.41,106.41,106.395,106.405,190000000.0
2008-02-07 00:52:00,106.405,106.42,106.395,106.41,708599992.0
2008-02-07 00:53:00,106.41,106.42,106.41,106.41,294500000.0
2008-02-07 00:54:00,106.41,106.42,106.405,106.42,570899996.0
2008-02-07 00:55:00,106.405,106.42,106.38,106.4,435100000.0
2008-02-07 00:56:00,106.39,106.39,106.38,106.38,334300000.0
2008-02-07 00:57:00,106.38,106.385,106.375,106.38,98400000.0
2008-02-07 00:58:00,106.38,106.4,106.38,106.39,256200000.0
2008-02-07 00:59:00,106.385,106.39,106.38,106.39,121000000.0
2008-02-07 01:00:00,106.39,106.42,106.385,106.41,234600000.0
2008-02-07 01:01:00,106.41,106.42,106.405,106.41,103700000.0
2008-02-07 01:02:00,106.41,106.425,106.405,106.42,141600000.0
2008-02-07 01:03:00,106.42,106.425,106.41,106.41,228500000.0
2008-02-07 01:04:00,106.41,106.41,106.405,106.405,49200000.0
2008-02-07 01:05:00,106.405,106.42,106.405,106.42,73800000.0
2008-02-07 01:06:00,106.42,106.44,106.41,106.44,283800000.0
2008-02-07 01:07:00,106.44,106.445,106.425,106.44,449800000.0
2008-02-07 01:08:00,106.44,106.46,106.44,106.45,521399985.0
2008-02-07 01:09:00,106.45,106.475,106.44,106.44,652099978.0
2008-02-07 01:10:00,106.44,106.46,106.44,106.44,421700000.0
2008-02-07 01:11:00,106.44,106.44,106.41,106.42,259500000.0
2008-02-07 01:12:00,106.42,106.435,106.4,106.41,63900000.0
2008-02-07 01:13:00,106.41,106.415,106.4,106.4,408600000.0
2008-02-07 01:14:00,106.4,106.4,106.385,106.39,99300000.0
2008-02-07 01:15:00,106.39,106.39,106.38,106.38,133000000.0
2008-02-07 01:16:00,106.38,106.38,106.38,106.38,46200000.0
2008-02-07 01:17:00,106.38,106.4,106.38,106.38,237600000.0
2008-02-07 01:18:00,106.38,106.4,106.37,106.385,579700000.0
2008-02-07 01:19:00,106.385,106.385,106.365,106.365,162900000.0
2008-02-07 01:20:00,106.365,106.37,106.36,106.365,102900000.0
2008-02-07 01:21:00,106.365,106.365,106.345,106.365,302300000.0
2008-02-07 01:22:00,106.365,106.365,106.345,106.345,52700000.0
2008-02-07 01:23:00,106.345,106.38,106.345,106.36,259400000.0
2008-02-07 01:24:00,106.36,106.37,106.35,106.355,243700000.0
2008-02-07 01:25:00,106.355,106.365,106.35,106.365,103100000.0
2008-02-07 01:26:00,106.36,106.36,106.345,106.35,130500000.0
2008-02-07 01:27:00,106.35,106.36,106.345,106.345,481000000.0
2008-02-07 01:28:00,106.345,106.365,106.335,106.345,467099999.0
2008-02-07 01:29:00,106.345,106.36,106.345,106.36,22400000.0
2008-02-07 01:30:00,106.36,106.36,106.36,106.36,12000000.0
2008-02-07 01:31:00,106.36,106.365,106.36,106.365,77200000.0
2008-02-07 01:32:00,106.36,106.365,106.36,106.365,13600000.0
2008-02-07 01:33:00,106.365,106.365,106.355,106.365,77800000.0
2008-02-07 01:34:00,106.365,106.365,106.345,106.355,343300000.0
2008-02-07 01:35:00,106.355,106.355,106.345,106.345,64000000.0
2008-02-07 01:36:00,106.345,106.355,106.345,106.355,209799999.0
2008-02-07 01:37:00,106.355,106.36,106.33,106.345,264700000.0
2008-02-07 01:38:00,106.345,106.36,106.325,106.36,360500000.0
2008-02-07 01:39:00,106.36,106.37,106.355,106.37,142500000.0
2008-02-07 01:40:00,106.37,106.39,106.37,106.38,137600000.0
2008-02-07 01:41:00,106.38,106.4,106.38,106.4,170000000.0
2008-02-07 01:42:00,106.4,106.425,106.4,106.425,136500000.0
2008-02-07 01:43:00,106.425,106.44,106.425,106.435,265900000.0
2008-02-07 01:44:00,106.435,106.48,106.435,106.455,623700000.0
2008-02-07 01:45:00,106.445,106.455,106.44,106.445,212000000.0
2008-02-07 01:46:00,106.445,106.445,106.435,106.435,106200000.0
2008-02-07 01:47:00,106.435,106.445,106.415,106.425,467700000.0
2008-02-07 01:48:00,106.425,106.43,106.4,106.41,655400000.0
2008-02-07 01:49:00,106.41,106.415,106.4,106.4,84000000.0
2008-02-07 01:50:00,106.4,106.405,106.395,106.395,527699999.0
2008-02-07 01:51:00,106.395,106.405,106.395,106.395,380300001.0
2008-02-07 01:52:00,106.395,106.405,106.365,106.395,334600000.0
2008-02-07 01:53:00,106.395,106.395,106.37,106.39,385200000.0
2008-02-07 01:54:00,106.39,106.4,106.375,106.375,239700000.0
2008-02-07 01:55:00,106.375,106.38,106.325,106.325,1058699993.0
2008-02-07 01:56:00,106.325,106.34,106.325,106.335,1004900003.0
2008-02-07 01:57:00,106.335,106.37,106.335,106.365,1302300005.0
2008-02-07 01:58:00,106.365,106.39,106.365,106.38,1740899996.0
2008-02-07 01:59:00,106.38,106.405,106.375,106.375,138900000.0
2008-02-07 02:00:00,106.375,106.375,106.365,106.375,136900000.0
2008-02-07 02:01:00,106.38,106.39,106.38,106.38,304300000.0
2008-02-07 02:02:00,106.38,106.38,106.38,106.38,307100000.0
2008-02-07 02:03:00,106.38,106.4,106.38,106.4,185400000.0
2008-02-07 02:04:00,106.4,106.41,106.39,106.4,580200000.0
2008-02-07 02:05:00,106.4,106.43,106.4,106.41,432200000.0
2008-02-07 02:06:00,106.41,106.47,106.41,106.45,1219299999.0
2008-02-07 02:07:00,106.45,106.47,106.43,106.44,494300000.0
2008-02-07 02:08:00,106.44,106.45,106.43,106.43,200500000.0
2008-02-07 02:09:00,106.43,106.43,106.42,106.43,284299997.0
2008-02-07 02:10:00,106.43,106.44,106.42,106.43,1040200000.0
2008-02-07 02:11:00,106.43,106.43,106.42,106.43,438399998.0
2008-02-07 02:12:00,106.43,106.43,106.42,106.42,171900000.0
2008-02-07 02:13:00,106.42,106.42,106.4,106.42,68500000.0
2008-02-07 02:14:00,106.42,106.42,106.37,106.38,1280300001.0
2008-02-07 02:15:00,106.38,106.39,106.37,106.37,1254900003.0
2008-02-07 02:16:00,106.37,106.39,106.37,106.39,360000001.0
2008-02-07 02:17:00,106.39,106.4,106.39,106.39,481799994.0
2008-02-07 02:18:00,106.39,106.4,106.39,106.39,992600002.0
2008-02-07 02:19:00,106.39,106.39,106.38,106.39,130400000.0
2008-02-07 02:20:00,106.39,106.42,106.39,106.42,1284700006.0
2008-02-07 02:21:00,106.42,106.42,106.39,106.4,766700000.0
2008-02-07 02:22:00,106.4,106.4,106.39,106.4,218900000.0
2008-02-07 02:23:00,106.4,106.41,106.395,106.4,268499997.0
2008-02-07 02:24:00,106.4,106.41,106.4,106.41,848899996.0
2008-02-07 02:25:00,106.41,106.41,106.4,106.4,150900000.0
2008-02-07 02:26:00,106.4,106.4,106.39,106.39,368800001.0
2008-02-07 02:27:00,106.39,106.4,106.39,106.4,614200000.0
2008-02-07 02:28:00,106.4,106.41,106.4,106.41,173000000.0
2008-02-07 02:29:00,106.41,106.41,106.38,106.39,704899997.0
2008-02-07 02:30:00,106.39,106.39,106.36,106.37,1222500004.0
2008-02-07 02:31:00,106.37,106.38,106.36,106.37,1019900021.0
2008-02-07 02:32:00,106.37,106.38,106.37,106.38,402999997.0
2008-02-07 02:33:00,106.38,106.38,106.37,106.37,518200001.0
2008-02-07 02:34:00,106.37,106.38,106.36,106.38,214400000.0
2008-02-07 02:35:00,106.38,106.38,106.36,106.36,1771300005.0
2008-02-07 02:36:00,106.36,106.38,106.35,106.38,564599999.0
2008-02-07 02:37:00,106.36,106.36,106.35,106.36,406600000.0
2008-02-07 02:38:00,106.36,106.36,106.35,106.35,192100000.0
2008-02-07 02:39:00,106.36,106.36,106.35,106.35,1848800002.0
2008-02-07 02:40:00,106.32,106.34,106.31,106.34,1848800002.0
2008-02-07 02:41:00,106.34,106.35,106.335,106.34,534600000.0
2008-02-07 02:42:00,106.34,106.35,106.33,106.34,472800001.0
2008-02-07 02:43:00,106.34,106.35,106.33,106.35,581100003.0
2008-02-07 02:44:00,106.35,106.36,106.35,106.35,873800013.0
2008-02-07 02:45:00,106.35,106.355,106.35,106.35,186100000.0
2008-02-07 02:46:00,106.35,106.36,106.35,106.36,609100005.0
2008-02-07 02:47:00,106.36,106.38,106.35,106.38,1024200000.0
2008-02-07 02:48:00,106.38,106.38,106.38,106.38,334200000.0
2008-02-07 02:49:00,106.38,106.38,106.35,106.36,524800000.0
2008-02-07 02:50:00,106.36,106.38,106.36,106.38,890400007.0
2008-02-07 02:51:00,106.38,106.38,106.36,106.38,483500000.0
2008-02-07 02:52:00,106.38,106.4,106.38,106.4,851400000.0
2008-02-07 02:53:00,106.4,106.42,106.4,106.42,883899996.0
2008-02-07 02:54:00,106.42,106.43,106.4,106.4,457400000.0
2008-02-07 02:55:00,106.4,106.4,106.37,106.395,474300000.0
2008-02-07 02:56:00,106.395,106.415,106.39,106.41,402300000.0
2008-02-07 02:57:00,106.41,106.415,106.38,106.415,369400000.0
2008-02-07 02:58:00,106.415,106.415,106.4,106.4,214800000.0
2008-02-07 02:59:00,106.4,106.42,106.4,106.42,148800000.0
2008-02-07 03:00:00,106.42,106.42,106.38,106.4,145700000.0
2008-02-07 03:01:00,106.4,106.4,106.39,106.4,155000000.0
2008-02-07 03:02:00,106.4,106.405,106.4,106.405,60400000.0
2008-02-07 03:03:00,106.405,106.405,106.39,106.4,195400000.0
2008-02-07 03:04:00,106.4,106.4,106.39,106.4,125900000.0
2008-02-07 03:05:00,106.4,106.41,106.395,106.4,41800000.0
2008-02-07 03:06:00,106.4,106.405,106.37,106.37,343299997.0
2008-02-07 03:07:00,106.37,106.39,106.36,106.385,364400000.0
2008-02-07 03:08:00,106.385,106.385,106.38,106.38,96800000.0
2008-02-07 03:09:00,106.38,106.38,106.37,106.375,74200000.0
2008-02-07 03:10:00,106.375,106.385,106.37,106.38,351700000.0
2008-02-07 03:11:00,106.38,106.385,106.35,106.35,282200000.0
2008-02-07 03:12:00,106.35,106.36,106.35,106.36,229400000.0
2008-02-07 03:13:00,106.36,106.36,106.34,106.35,217500000.0
2008-02-07 03:14:00,106.35,106.355,106.345,106.355,48500000.0
2008-02-07 03:15:00,106.355,106.38,106.35,106.37,227800000.0
2008-02-07 03:16:00,106.37,106.37,106.34,106.35,629700000.0
2008-02-07 03:17:00,106.35,106.36,106.35,106.36,330900000.0
2008-02-07 03:18:00,106.36,106.36,106.35,106.36,214000000.0
2008-02-07 03:19:00,106.36,106.36,106.35,106.36,134400000.0
2008-02-07 03:20:00,106.36,106.36,106.35,106.36,118400000.0
2008-02-07 03:21:00,106.36,106.36,106.36,106.36,26000000.0
2008-02-07 03:22:00,106.36,106.37,106.36,106.36,476800000.0
2008-02-07 03:23:00,106.36,106.38,106.36,106.37,364600000.0
2008-02-07 03:24:00,106.37,106.37,106.37,106.37,232400000.0
2008-02-07 03:25:00,106.37,106.38,106.37,106.37,175300000.0
2008-02-07 03:26:00,106.37,106.37,106.37,106.37,60100000.0
2008-02-07 03:27:00,106.37,106.375,106.37,106.37,196800000.0
2008-02-07 03:28:00,106.37,106.375,106.37,106.37,121300000.0
2008-02-07 03:29:00,106.37,106.37,106.36,106.37,4100000.0
2008-02-07 03:30:00,106.37,106.37,106.36,106.37,60100000.0
2008-02-07 03:31:00,106.37,106.38,106.37,106.38,297300000.0
2008-02-07 03:32:00,106.38,106.38,106.37,106.37,173300000.0
2008-02-07 03:33:00,106.37,106.38,106.37,106.375,196900000.0
2008-02-07 03:34:00,106.375,106.375,106.37,106.37,152600000.0
2008-02-07 03:35:00,106.37,106.37,106.37,106.37,91700000.0
2008-02-07 03:36:00,106.37,106.375,106.37,106.37,60000000.0
2008-02-07 03:37:00,106.37,106.37,106.36,106.36,427400000.0
2008-02-07 03:38:00,106.36,106.36,106.36,106.36,219000000.0
2008-02-07 03:39:00,106.36,106.36,106.36,106.36,128800000.0
2008-02-07 03:40:00,106.36,106.36,106.36,106.36,155400000.0
2008-02-07 03:41:00,106.36,106.36,106.36,106.36,110300000.0
2008-02-07 03:42:00,106.36,106.36,106.35,106.36,146300000.0
2008-02-07 03:43:00,106.36,106.36,106.36,106.36,79800000.0
2008-02-07 03:44:00,106.36,106.36,106.36,106.36,110300000.0
2008-02-07 03:45:00,106.36,106.36,106.34,106.34,144100000.0
2008-02-07 03:46:00,106.34,106.355,106.34,106.34,151000000.0
2008-02-07 03:47:00,106.34,106.34,106.325,106.33,284000000.0
2008-02-07 03:48:00,106.33,106.36,106.33,106.335,154900000.0
2008-02-07 03:49:00,106.34,106.345,106.335,106.34,166000001.0
2008-02-07 03:50:00,106.34,106.34,106.34,106.34,234900000.0
2008-02-07 03:51:00,106.34,106.34,106.32,106.33,325900000.0
2008-02-07 03:52:00,106.33,106.345,106.32,106.345,149100000.0
2008-02-07 03:53:00,106.345,106.345,106.335,106.345,161000000.0
2008-02-07 03:54:00,106.345,106.345,106.32,106.33,153300000.0
2008-02-07 03:55:00,106.33,106.335,106.32,106.335,353700000.0
2008-02-07 03:56:00,106.335,106.34,106.325,106.33,130500000.0
2008-02-07 03:57:00,106.325,106.325,106.325,106.325,15200000.0
2008-02-07 03:58:00,106.325,106.33,106.32,106.33,626400001.0
2008-02-07 03:59:00,106.33,106.34,106.33,106.34,729599995.0
2008-02-07 04:00:00,106.34,106.38,106.34,106.375,415500001.0
2008-02-07 04:01:00,106.375,106.42,106.37,106.38,864500004.0
2008-02-07 04:02:00,106.38,106.38,106.35,106.35,361900000.0
2008-02-07 04:03:00,106.35,106.35,106.34,106.34,51700000.0
2008-02-07 04:04:00,106.34,106.345,106.34,106.34,80700000.0
2008-02-07 04:05:00,106.34,106.34,106.34,106.34,65500000.0
2008-02-07 04:06:00,106.34,106.345,106.33,106.33,552200000.0
2008-02-07 04:07:00,106.33,106.335,106.33,106.33,439700000.0
2008-02-07 04:08:00,106.33,106.335,106.33,106.335,450800000.0
2008-02-07 04:09:00,106.335,106.34,106.33,106.33,526400000.0
2008-02-07 04:10:00,106.33,106.33,106.31,106.31,285900000.0
2008-02-07 04:11:00,106.31,106.315,106.3,106.31,287100000.0
2008-02-07 04:12:00,106.31,106.31,106.28,106.28,467900000.0
2008-02-07 04:13:00,106.28,106.295,106.28,106.29,377500000.0
2008-02-07 04:14:00,106.29,106.31,106.29,106.3,346900000.0
2008-02-07 04:15:00,106.3,106.3,106.28,106.28,539600003.0
2008-02-07 04:16:00,106.28,106.3,106.28,106.3,951999998.0
2008-02-07 04:17:00,106.3,106.31,106.29,106.31,1036200013.0
2008-02-07 04:18:00,106.31,106.325,106.31,106.325,538800001.0
2008-02-07 04:19:00,106.325,106.33,106.32,106.32,382700000.0
2008-02-07 04:20:00,106.32,106.33,106.32,106.325,660200000.0
2008-02-07 04:21:00,106.325,106.325,106.32,106.32,682100000.0
2008-02-07 04:22:00,106.32,106.325,106.32,106.325,310400000.0
2008-02-07 04:23:00,106.325,106.33,106.325,106.33,69600000.0
2008-02-07 04:24:00,106.33,106.33,106.325,106.33,52800000.0
2008-02-07 04:25:00,106.33,106.335,106.33,106.33,139800000.0
2008-02-07 04:26:00,106.33,106.35,106.33,106.35,340200000.0
2008-02-07 04:27:00,106.35,106.35,106.34,106.34,650799998.0
2008-02-07 04:28:00,106.34,106.35,106.34,106.345,91700000.0
2008-02-07 04:29:00,106.345,106.345,106.335,106.335,149600000.0
2008-02-07 04:30:00,106.335,106.34,106.33,106.335,59200000.0
2008-02-07 04:31:00,106.335,106.35,106.335,106.34,569000000.0
2008-02-07 04:32:00,106.34,106.35,106.32,106.32,899299994.0
2008-02-07 04:33:00,106.32,106.33,106.32,106.32,1265799986.0
2008-02-07 04:34:00,106.32,106.33,106.32,106.32,773600002.0
2008-02-07 04:35:00,106.32,106.33,106.32,106.32,337900001.0
2008-02-07 04:36:00,106.33,106.33,106.32,106.33,56500000.0
2008-02-07 04:37:00,106.32,106.32,106.32,106.32,514799994.0
2008-02-07 04:38:00,106.325,106.33,106.31,106.31,559199995.0
2008-02-07 04:39:00,106.31,106.31,106.3,106.3,141500000.0
2008-02-07 04:40:00,106.3,106.3,106.29,106.29,119699999.0
2008-02-07 04:41:00,106.29,106.295,106.28,106.285,558200000.0
2008-02-07 04:42:00,106.285,106.305,106.28,106.305,499300003.0
2008-02-07 04:43:00,106.305,106.32,106.305,106.31,1103200000.0
2008-02-07 04:44:00,106.31,106.31,106.31,106.31,345800000.0
2008-02-07 04:45:00,106.31,106.32,106.31,106.32,368500000.0
2008-02-07 04:46:00,106.325,106.325,106.31,106.31,210800000.0
2008-02-07 04:47:00,106.31,106.31,106.31,106.31,111500000.0
2008-02-07 04:48:00,106.31,106.31,106.3,106.3,202100000.0
2008-02-07 04:49:00,106.31,106.31,106.31,106.31,103200000.0
2008-02-07 04:50:00,106.31,106.315,106.31,106.315,102700000.0
2008-02-07 04:51:00,106.315,106.32,106.31,106.31,849300000.0
2008-02-07 04:52:00,106.31,106.31,106.31,106.31,33900000.0
2008-02-07 04:53:00,106.31,106.32,106.3,106.31,437800001.0
2008-02-07 04:54:00,106.31,106.32,106.31,106.31,411999996.0
2008-02-07 04:55:00,106.31,106.32,106.31,106.32,165200000.0
2008-02-07 04:56:00,106.32,106.32,106.31,106.32,213900000.0
2008-02-07 04:57:00,106.32,106.33,106.32,106.32,336700000.0
2008-02-07 04:58:00,106.32,106.32,106.32,106.32,192900000.0
2008-02-07 04:59:00,106.32,106.33,106.32,106.32,97500000.0
2008-02-07 05:00:00,106.32,106.33,106.32,106.33,80200000.0
2008-02-07 05:01:00,106.33,106.33,106.32,106.33,35200000.0
2008-02-07 05:02:00,106.325,106.34,106.32,106.335,104100000.0
2008-02-07 05:03:00,106.335,106.34,106.33,106.34,70500000.0
2008-02-07 05:04:00,106.34,106.34,106.325,106.34,29000000.0
2008-02-07 05:05:00,106.34,106.34,106.33,106.33,87900000.0
2008-02-07 05:06:00,106.33,106.33,106.32,106.33,106800000.0
2008-02-07 05:07:00,106.33,106.33,106.33,106.33,70300000.0
2008-02-07 05:08:00,106.33,106.34,106.33,106.33,40500000.0
2008-02-07 05:09:00,106.33,106.33,106.32,106.32,465400000.0
2008-02-07 05:10:00,106.32,106.33,106.32,106.33,185300000.0
2008-02-07 05:11:00,106.33,106.34,106.33,106.33,127500000.0
2008-02-07 05:12:00,106.33,106.33,106.325,106.33,79400000.0
2008-02-07 05:13:00,106.33,106.33,106.33,106.33,47600000.0
2008-02-07 05:14:00,106.33,106.33,106.32,106.33,3200000.0
2008-02-07 05:15:00,106.33,106.33,106.33,106.33,33100000.0
2008-02-07 05:16:00,106.33,106.33,106.33,106.33,11900000.0
2008-02-07 05:17:00,106.33,106.33,106.33,106.33,56900000.0
2008-02-07 05:18:00,106.33,106.33,106.33,106.33,74800000.0
2008-02-07 05:19:00,106.33,106.34,106.33,106.34,246000000.0
2008-02-07 05:20:00,106.34,106.34,106.33,106.33,96000000.0
2008-02-07 05:21:00,106.33,106.345,106.33,106.34,89900000.0
2008-02-07 05:22:00,106.34,106.34,106.32,106.33,419700000.0
2008-02-07 05:23:00,106.33,106.33,106.32,106.33,80000000.0
2008-02-07 05:24:00,106.33,106.34,106.325,106.34,224900000.0
2008-02-07 05:25:00,106.34,106.34,106.34,106.34,589099999.0
2008-02-07 05:26:00,106.34,106.34,106.33,106.33,298600000.0
2008-02-07 05:27:00,106.33,106.33,106.32,106.32,139800000.0
2008-02-07 05:28:00,106.32,106.33,106.32,106.33,162000001.0
2008-02-07 05:29:00,106.33,106.34,106.32,106.34,99000000.0
2008-02-07 05:30:00,106.34,106.34,106.32,106.33,143000002.0
2008-02-07 05:31:00,106.33,106.34,106.33,106.34,105000000.0
2008-02-07 05:32:00,106.34,106.36,106.34,106.35,97800000.0
2008-02-07 05:33:00,106.35,106.35,106.345,106.345,15000000.0
2008-02-07 05:34:00,106.345,106.35,106.33,106.35,488899993.0
2008-02-07 05:35:00,106.35,106.35,106.34,106.34,424199994.0
2008-02-07 05:36:00,106.34,106.34,106.34,106.34,118800000.0
2008-02-07 05:37:00,106.34,106.34,106.33,106.33,239400000.0
2008-02-07 05:38:00,106.33,106.34,106.33,106.34,413399994.0
2008-02-07 05:39:00,106.34,106.34,106.33,106.34,133200000.0
2008-02-07 05:40:00,106.34,106.34,106.33,106.34,657899998.0
2008-02-07 05:41:00,106.34,106.34,106.33,106.34,818400001.0
2008-02-07 05:42:00,106.34,106.34,106.34,106.34,397499994.0
2008-02-07 05:43:00,106.34,106.34,106.33,106.34,565499999.0
2008-02-07 05:44:00,106.34,106.34,106.34,106.34,854899993.0
2008-02-07 05:45:00,106.34,106.34,106.33,106.34,991299996.0
2008-02-07 05:46:00,106.34,106.35,106.34,106.34,1336900003.0
2008-02-07 05:47:00,106.34,106.355,106.34,106.35,182200001.0
2008-02-07 05:48:00,106.35,106.35,106.34,106.34,166400000.0
2008-02-07 05:49:00,106.34,106.355,106.34,106.35,102100000.0
2008-02-07 05:50:00,106.35,106.35,106.35,106.35,66300000.0
2008-02-07 05:51:00,106.35,106.37,106.35,106.37,71900000.0
2008-02-07 05:52:00,106.37,106.395,106.37,106.375,165600000.0
2008-02-07 05:53:00,106.38,106.385,106.375,106.385,38200000.0
2008-02-07 05:54:00,106.385,106.39,106.38,106.38,315200000.0
2008-02-07 05:55:00,106.38,106.385,106.38,106.38,288300000.0
2008-02-07 05:56:00,106.38,106.38,106.365,106.37,359300000.0
2008-02-07 05:57:00,106.37,106.385,106.365,106.37,181000000.0
2008-02-07 05:58:00,106.37,106.375,106.36,106.37,275400000.0
2008-02-07 05:59:00,106.37,106.38,106.37,106.37,424900000.0
2008-02-07 06:00:00,106.37,106.39,106.37,106.39,141600000.0
2008-02-07 06:01:00,106.39,106.41,106.39,106.4,105400000.0
2008-02-07 06:02:00,106.4,106.41,106.38,106.38,734000000.0
2008-02-07 06:03:00,106.38,106.38,106.375,106.38,629400000.0
2008-02-07 06:04:00,106.38,106.38,106.38,106.38,159200000.0
2008-02-07 06:05:00,106.38,106.38,106.365,106.37,276100000.0
2008-02-07 06:06:00,106.37,106.37,106.37,106.37,562900001.0
2008-02-07 06:07:00,106.37,106.37,106.37,106.37,732100000.0
2008-02-07 06:08:00,106.355,106.36,106.355,106.36,55000000.0
2008-02-07 06:09:00,106.36,106.37,106.36,106.36,160600000.0
2008-02-07 06:10:00,106.36,106.37,106.36,106.37,182500000.0
2008-02-07 06:11:00,106.37,106.37,106.36,106.36,147000000.0
2008-02-07 06:12:00,106.36,106.36,106.33,106.35,715099997.0
2008-02-07 06:13:00,106.35,106.36,106.345,106.35,509200000.0
2008-02-07 06:14:00,106.35,106.36,106.35,106.36,201100000.0
2008-02-07 06:15:00,106.36,106.36,106.35,106.36,94800000.0
2008-02-07 06:16:00,106.36,106.37,106.36,106.37,73300000.0
2008-02-07 06:17:00,106.37,106.37,106.36,106.36,185300000.0
2008-02-07 06:18:00,106.36,106.37,106.36,106.36,283500000.0
2008-02-07 06:19:00,106.36,106.37,106.36,106.37,105600000.0
2008-02-07 06:20:00,106.37,106.37,106.36,106.36,575100001.0
2008-02-07 06:21:00,106.36,106.37,106.36,106.36,914799999.0
2008-02-07 06:22:00,106.36,106.385,106.36,106.38,1208400002.0
2008-02-07 06:23:00,106.38,106.39,106.37,106.38,428100000.0
2008-02-07 06:24:00,106.38,106.42,106.38,106.4,1499899992.0
2008-02-07 06:25:00,106.4,106.42,106.4,106.42,403599999.0
2008-02-07 06:26:00,106.42,106.42,106.4,106.4,460499999.0
2008-02-07 06:27:00,106.4,106.43,106.4,106.43,321000000.0
2008-02-07 06:28:00,106.43,106.43,106.43,106.43,56200000.0
2008-02-07 06:29:00,106.43,106.43,106.42,106.42,67600000.0
2008-02-07 06:30:00,106.42,106.42,106.41,106.42,167100000.0
2008-02-07 06:31:00,106.42,106.43,106.38,106.43,519100001.0
2008-02-07 06:32:00,106.43,106.44,106.42,106.43,872499997.0
2008-02-07 06:33:00,106.43,106.44,106.43,106.43,815500000.0
2008-02-07 06:34:00,106.43,106.45,106.43,106.445,877400001.0
2008-02-07 06:35:00,106.445,106.45,106.44,106.44,154000001.0
2008-02-07 06:36:00,106.44,106.45,106.44,106.44,465600000.0
2008-02-07 06:37:00,106.44,106.44,106.43,106.44,532700002.0
2008-02-07 06:38:00,106.44,106.46,106.44,106.46,54800000.0
2008-02-07 06:39:00,106.46,106.46,106.45,106.45,97500000.0
2008-02-07 06:40:00,106.45,106.45,106.44,106.445,79000000.0
2008-02-07 06:41:00,106.445,106.445,106.44,106.44,54900000.0
2008-02-07 06:42:00,106.44,106.44,106.425,106.43,81200000.0
2008-02-07 06:43:00,106.43,106.44,106.425,106.44,83200000.0
2008-02-07 06:44:00,106.44,106.44,106.43,106.44,435700008.0
2008-02-07 06:45:00,106.44,106.44,106.43,106.435,165700000.0
2008-02-07 06:46:00,106.43,106.435,106.43,106.43,350300000.0
2008-02-07 06:47:00,106.43,106.43,106.43,106.43,645900000.0
2008-02-07 06:48:00,106.43,106.43,106.43,106.43,128600000.0
2008-02-07 06:49:00,106.43,106.44,106.43,106.44,134300000.0
2008-02-07 06:50:00,106.44,106.44,106.44,106.44,100100000.0
2008-02-07 06:51:00,106.44,106.44,106.44,106.44,42200000.0
2008-02-07 06:52:00,106.44,106.45,106.44,106.44,415800003.0
2008-02-07 06:53:00,106.44,106.445,106.43,106.43,351500000.0
2008-02-07 06:54:00,106.43,106.435,106.43,106.43,238600000.0
2008-02-07 06:55:00,106.415,106.43,106.415,106.43,49500000.0
2008-02-07 06:56:00,106.43,106.435,106.43,106.43,120300000.0
2008-02-07 06:57:00,106.43,106.44,106.43,106.44,103200000.0
2008-02-07 06:58:00,106.44,106.44,106.44,106.44,17800000.0
2008-02-07 06:59:00,106.44,106.455,106.44,106.455,54400000.0
2008-02-07 07:00:00,106.455,106.465,106.45,106.465,491599997.0
2008-02-07 07:01:00,106.465,106.465,106.46,106.46,71900000.0
2008-02-07 07:02:00,106.46,106.465,106.46,106.465,219600000.0
2008-02-07 07:03:00,106.465,106.465,106.46,106.46,190600000.0
2008-02-07 07:04:00,106.46,106.46,106.46,106.46,42200000.0
2008-02-07 07:05:00,106.46,106.46,106.46,106.46,421300000.0
2008-02-07 07:06:00,106.46,106.46,106.46,106.46,360000000.0
2008-02-07 07:07:00,106.46,106.47,106.46,106.46,206000000.0
2008-02-07 07:08:00,106.46,106.46,106.44,106.44,447000000.0
2008-02-07 07:09:00,106.44,106.44,106.43,106.44,216000000.0
2008-02-07 07:10:00,106.44,106.455,106.44,106.45,256200000.0
2008-02-07 07:11:00,106.45,106.45,106.44,106.45,160300000.0
2008-02-07 07:12:00,106.45,106.46,106.45,106.46,181900000.0
2008-02-07 07:13:00,106.46,106.465,106.45,106.45,161000000.0
2008-02-07 07:14:00,106.45,106.45,106.45,106.45,302500000.0
2008-02-07 07:15:00,106.45,106.485,106.45,106.465,676800000.0
2008-02-07 07:16:00,106.465,106.535,106.465,106.485,407400000.0
2008-02-07 07:17:00,106.485,106.495,106.475,106.475,246000000.0
2008-02-07 07:18:00,106.475,106.485,106.475,106.48,496900000.0
2008-02-07 07:19:00,106.48,106.48,106.475,106.48,320200000.0
2008-02-07 07:20:00,106.48,106.49,106.47,106.48,448000000.0
2008-02-07 07:21:00,106.48,106.495,106.48,106.495,51500000.0
2008-02-07 07:22:00,106.495,106.51,106.495,106.505,129200000.0
2008-02-07 07:23:00,106.505,106.515,106.495,106.5,309800000.0
2008-02-07 07:24:00,106.5,106.505,106.465,106.475,668700000.0
2008-02-07 07:25:00,106.475,106.5,106.475,106.495,489800000.0
2008-02-07 07:26:00,106.495,106.5,106.485,106.495,292000000.0
2008-02-07 07:27:00,106.495,106.515,106.495,106.505,319300000.0
2008-02-07 07:28:00,106.51,106.525,106.505,106.52,531100000.0
2008-02-07 07:29:00,106.52,106.525,106.52,106.52,477500000.0
2008-02-07 07:30:00,106.52,106.52,106.515,106.515,198800000.0
2008-02-07 07:31:00,106.515,106.52,106.49,106.505,289900000.0
2008-02-07 07:32:00,106.505,106.505,106.5,106.5,45100000.0
2008-02-07 07:33:00,106.5,106.505,106.5,106.5,150800000.0
2008-02-07 07:34:00,106.5,106.505,106.5,106.505,208600000.0
2008-02-07 07:35:00,106.5,106.52,106.5,106.52,367800000.0
2008-02-07 07:36:00,106.52,106.535,106.51,106.52,399000000.0
2008-02-07 07:37:00,106.52,106.56,106.52,106.54,577300000.0
2008-02-07 07:38:00,106.535,106.55,106.535,106.54,452900000.0
2008-02-07 07:39:00,106.54,106.54,106.52,106.525,428100000.0
2008-02-07 07:40:00,106.525,106.525,106.52,106.52,265500000.0
2008-02-07 07:41:00,106.52,106.525,106.52,106.525,368700000.0
2008-02-07 07:42:00,106.525,106.54,106.52,106.54,87800000.0
2008-02-07 07:43:00,106.54,106.56,106.535,106.535,437200000.0
2008-02-07 07:44:00,106.535,106.545,106.53,106.545,309400000.0
2008-02-07 07:45:00,106.545,106.545,106.53,106.53,144100000.0
2008-02-07 07:46:00,106.53,106.545,106.53,106.53,118500000.0
2008-02-07 07:47:00,106.53,106.54,106.53,106.535,88300000.0
2008-02-07 07:48:00,106.535,106.56,106.535,106.54,113200000.0
2008-02-07 07:49:00,106.54,106.55,106.54,106.545,82600000.0
2008-02-07 07:50:00,106.54,106.55,106.53,106.53,85500000.0
2008-02-07 07:51:00,106.53,106.545,106.53,106.545,327400000.0
2008-02-07 07:52:00,106.545,106.56,106.54,106.55,122700000.0
2008-02-07 07:53:00,106.55,106.555,106.54,106.54,89500000.0
2008-02-07 07:54:00,106.535,106.54,106.525,106.54,24300000.0
2008-02-07 07:55:00,106.53,106.54,106.53,106.53,179100000.0
2008-02-07 07:56:00,106.53,106.54,106.53,106.54,92300000.0
2008-02-07 07:57:00,106.54,106.54,106.53,106.535,69200000.0
2008-02-07 07:58:00,106.535,106.535,106.525,106.53,49800000.0
2008-02-07 07:59:00,106.53,106.53,106.515,106.525,62800000.0
2008-02-07 08:00:00,106.525,106.53,106.52,106.53,194800000.0
2008-02-07 08:01:00,106.53,106.55,106.53,106.545,119300000.0
2008-02-07 08:02:00,106.545,106.56,106.535,106.535,98000000.0
2008-02-07 08:03:00,106.54,106.55,106.53,106.55,147300000.0
2008-02-07 08:04:00,106.54,106.56,106.54,106.56,97900000.0
2008-02-07 08:05:00,106.56,106.565,106.56,106.56,60000000.0
2008-02-07 08:06:00,106.56,106.59,106.56,106.585,100200000.0
2008-02-07 08:07:00,106.585,106.605,106.58,106.595,113500000.0
2008-02-07 08:08:00,106.595,106.6,106.58,106.59,251200000.0
2008-02-07 08:09:00,106.59,106.59,106.585,106.585,93800000.0
2008-02-07 08:10:00,106.585,106.585,106.56,106.56,144800000.0
2008-02-07 08:11:00,106.56,106.56,106.55,106.55,56300000.0
2008-02-07 08:12:00,106.55,106.56,106.54,106.56,135800000.0
2008-02-07 08:13:00,106.56,106.56,106.56,106.56,23200000.0
2008-02-07 08:14:00,106.545,106.55,106.545,106.55,332200002.0
2008-02-07 08:15:00,106.55,106.565,106.53,106.53,137000000.0
2008-02-07 08:16:00,106.53,106.53,106.51,106.52,114700000.0
2008-02-07 08:17:00,106.52,106.52,106.51,106.515,112900000.0
2008-02-07 08:18:00,106.515,106.525,106.515,106.52,46500000.0
2008-02-07 08:19:00,106.52,106.52,106.505,106.505,116900000.0
2008-02-07 08:20:00,106.505,106.525,106.505,106.525,122300000.0
2008-02-07 08:21:00,106.525,106.54,106.525,106.54,319600000.0
2008-02-07 08:22:00,106.54,106.54,106.53,106.53,98600000.0
2008-02-07 08:23:00,106.53,106.53,106.525,106.525,182900000.0
2008-02-07 08:24:00,106.525,106.555,106.525,106.555,327500000.0
2008-02-07 08:25:00,106.555,106.595,106.515,106.515,362200000.0
2008-02-07 08:26:00,106.515,106.54,106.5,106.515,549100000.0
2008-02-07 08:27:00,106.515,106.525,106.515,106.525,558700000.0
2008-02-07 08:28:00,106.525,106.525,106.515,106.515,95000000.0
2008-02-07 08:29:00,106.515,106.515,106.46,106.47,259900000.0
2008-02-07 08:30:00,106.47,106.48,106.465,106.48,821900000.0
2008-02-07 08:31:00,106.48,106.55,106.48,106.53,402600000.0
2008-02-07 08:32:00,106.53,106.56,106.515,106.53,631600000.0
2008-02-07 08:33:00,106.53,106.56,106.505,106.54,476400000.0
2008-02-07 08:34:00,106.54,106.57,106.53,106.555,244100000.0
2008-02-07 08:35:00,106.555,106.555,106.525,106.535,209900000.0
2008-02-07 08:36:00,106.535,106.535,106.525,106.53,245100000.0
2008-02-07 08:37:00,106.53,106.545,106.525,106.545,97053450.0
2008-02-07 08:38:00,106.545,106.545,106.505,106.51,621645345.0
2008-02-07 08:39:00,106.51,106.515,106.47,106.485,331600000.0
2008-02-07 08:40:00,106.485,106.485,106.415,106.43,227500000.0
2008-02-07 08:41:00,106.435,106.495,106.435,106.445,355000000.0
2008-02-07 08:42:00,106.445,106.485,106.44,106.48,207300000.0
2008-02-07 08:43:00,106.48,106.49,106.44,106.45,620200000.0
2008-02-07 08:44:00,106.45,106.485,106.45,106.465,608200001.0
2008-02-07 08:45:00,106.465,106.465,106.46,106.465,108100000.0
2008-02-07 08:46:00,106.46,106.475,106.46,106.47,333800000.0
2008-02-07 08:47:00,106.47,106.47,106.46,106.46,279300000.0
2008-02-07 08:48:00,106.47,106.47,106.45,106.45,217100000.0
2008-02-07 08:49:00,106.45,106.455,106.45,106.455,186900000.0
2008-02-07 08:50:00,106.455,106.46,106.43,106.44,833000000.0
2008-02-07 08:51:00,106.44,106.465,106.42,106.45,1095800000.0
2008-02-07 08:52:00,106.45,106.45,106.43,106.43,826600000.0
2008-02-07 08:53:00,106.43,106.45,106.43,106.44,656000000.0
2008-02-07 08:54:00,106.44,106.44,106.42,106.435,567500000.0
2008-02-07 08:55:00,106.435,106.435,106.42,106.42,509699999.0
2008-02-07 08:56:00,106.42,106.435,106.42,106.43,1039000000.0
2008-02-07 08:57:00,106.43,106.455,106.43,106.455,518900000.0
2008-02-07 08:58:00,106.455,106.5,106.455,106.47,935999993.0
2008-02-07 08:59:00,106.47,106.48,106.46,106.46,424400000.0
2008-02-07 09:00:00,106.46,106.47,106.46,106.47,680600002.0
2008-02-07 09:01:00,106.47,106.5,106.47,106.495,336700000.0
2008-02-07 09:02:00,106.51,106.54,106.51,106.515,474800000.0
2008-02-07 09:03:00,106.52,106.52,106.48,106.495,218105670.0
2008-02-07 09:04:00,106.495,106.5,106.485,106.49,388400000.0
2008-02-07 09:05:00,106.49,106.53,106.49,106.52,142000000.0
2008-02-07 09:06:00,106.52,106.52,106.48,106.48,374800000.0
2008-02-07 09:07:00,106.48,106.5,106.48,106.48,164900000.0
2008-02-07 09:08:00,106.48,106.49,106.47,106.48,312000000.0
2008-02-07 09:09:00,106.48,106.48,106.48,106.48,106700000.0
2008-02-07 09:10:00,106.48,106.49,106.48,106.48,265200000.0
2008-02-07 09:11:00,106.48,106.49,106.48,106.48,245500000.0
2008-02-07 09:12:00,106.48,106.54,106.48,106.53,181500000.0
2008-02-07 09:13:00,106.53,106.53,106.51,106.51,376700000.0
2008-02-07 09:14:00,106.51,106.53,106.51,106.53,212900000.0
2008-02-07 09:15:00,106.53,106.57,106.515,106.56,292000000.0
2008-02-07 09:16:00,106.56,106.56,106.55,106.55,115400000.0
2008-02-07 09:17:00,106.55,106.56,106.54,106.55,384400000.0
2008-02-07 09:18:00,106.55,106.55,106.53,106.53,297500000.0
2008-02-07 09:19:00,106.53,106.53,106.52,106.52,469000000.0
2008-02-07 09:20:00,106.52,106.53,106.52,106.53,322300000.0
2008-02-07 09:21:00,106.53,106.545,106.53,106.545,767000000.0
2008-02-07 09:22:00,106.545,106.57,106.535,106.555,87400000.0
2008-02-07 09:23:00,106.555,106.565,106.55,106.555,108400000.0
2008-02-07 09:24:00,106.555,106.565,106.555,106.565,52800000.0
2008-02-07 09:25:00,106.565,106.565,106.555,106.56,95900000.0
2008-02-07 09:26:00,106.56,106.56,106.55,106.55,74500000.0
2008-02-07 09:27:00,106.55,106.55,106.53,106.53,132500000.0
2008-02-07 09:28:00,106.53,106.57,106.53,106.565,124000000.0
2008-02-07 09:29:00,106.565,106.565,106.55,106.56,95100000.0
2008-02-07 09:30:00,106.56,106.575,106.56,106.575,167000000.0
2008-02-07 09:31:00,106.575,106.575,106.56,106.565,120000000.0
2008-02-07 09:32:00,106.565,106.565,106.55,106.56,96800000.0
2008-02-07 09:33:00,106.56,106.575,106.56,106.57,232400003.0
2008-02-07 09:34:00,106.565,106.565,106.55,106.555,414500000.0
2008-02-07 09:35:00,106.555,106.555,106.55,106.55,50800000.0
2008-02-07 09:36:00,106.555,106.565,106.55,106.565,63200000.0
2008-02-07 09:37:00,106.565,106.565,106.555,106.555,65800000.0
2008-02-07 09:38:00,106.555,106.565,106.555,106.56,99400000.0
2008-02-07 09:39:00,106.56,106.565,106.55,106.55,59900000.0
2008-02-07 09:40:00,106.55,106.55,106.51,106.51,336500000.0
2008-02-07 09:41:00,106.51,106.545,106.51,106.545,329500000.0
2008-02-07 09:42:00,106.545,106.55,106.515,106.525,286999999.0
2008-02-07 09:43:00,106.52,106.52,106.52,106.52,474200000.0
2008-02-07 09:44:00,106.52,106.525,106.49,106.515,608900000.0
2008-02-07 09:45:00,106.515,106.52,106.515,106.515,44800000.0
2008-02-07 09:46:00,106.515,106.515,106.495,106.505,186600000.0
2008-02-07 09:47:00,106.505,106.525,106.5,106.51,184700000.0
2008-02-07 09:48:00,106.51,106.515,106.5,106.51,52900000.0
2008-02-07 09:49:00,106.51,106.52,106.51,106.515,90400000.0
2008-02-07 09:50:00,106.515,106.525,106.495,106.495,268100000.0
2008-02-07 09:51:00,106.495,106.52,106.495,106.505,88700000.0
2008-02-07 09:52:00,106.505,106.54,106.505,106.515,109800000.0
2008-02-07 09:53:00,106.515,106.525,106.505,106.505,122000000.0
2008-02-07 09:54:00,106.505,106.52,106.5,106.52,152500000.0
2008-02-07 09:55:00,106.52,106.52,106.5,106.515,275400000.0
2008-02-07 09:56:00,106.51,106.51,106.5,106.51,117700000.0
2008-02-07 09:57:00,106.51,106.51,106.495,106.505,41800000.0
2008-02-07 09:58:00,106.505,106.515,106.505,106.515,82000000.0
2008-02-07 09:59:00,106.515,106.525,106.515,106.515,83300000.0
2008-02-07 10:00:00,106.515,106.525,106.515,106.52,121600000.0
2008-02-07 10:01:00,106.52,106.545,106.51,106.52,143800000.0
2008-02-07 10:02:00,106.52,106.535,106.52,106.525,71500000.0
2008-02-07 10:03:00,106.52,106.525,106.51,106.515,52000000.0
2008-02-07 10:04:00,106.515,106.52,106.5,106.52,111300000.0
2008-02-07 10:05:00,106.52,106.525,106.515,106.525,117800000.0
2008-02-07 10:06:00,106.53,106.575,106.53,106.56,189100002.0
2008-02-07 10:07:00,106.56,106.57,106.55,106.55,117900000.0
2008-02-07 10:08:00,106.55,106.55,106.53,106.55,117600000.0
2008-02-07 10:09:00,106.55,106.565,106.55,106.555,81500000.0
2008-02-07 10:10:00,106.555,106.575,106.555,106.575,93600000.0
2008-02-07 10:11:00,106.575,106.59,106.57,106.575,107900000.0
2008-02-07 10:12:00,106.575,106.575,106.555,106.565,74500000.0
2008-02-07 10:13:00,106.565,106.58,106.565,106.58,91200000.0
2008-02-07 10:14:00,106.58,106.59,106.575,106.58,118400000.0
2008-02-07 10:15:00,106.58,106.585,106.555,106.565,119000000.0
2008-02-07 10:16:00,106.565,106.595,106.565,106.59,90200000.0
2008-02-07 10:17:00,106.59,106.66,106.59,106.635,165800000.0
2008-02-07 10:18:00,106.635,106.645,106.625,106.645,130600000.0
2008-02-07 10:19:00,106.645,106.655,106.635,106.64,99200000.0
2008-02-07 10:20:00,106.64,106.65,106.625,106.635,107400000.0
2008-02-07 10:21:00,106.635,106.635,106.585,106.585,105000000.0
2008-02-07 10:22:00,106.585,106.615,106.585,106.61,154200000.0
2008-02-07 10:23:00,106.61,106.615,106.58,106.61,134200000.0
2008-02-07 10:24:00,106.61,106.625,106.595,106.6,70900000.0
2008-02-07 10:25:00,106.6,106.61,106.595,106.595,46600000.0
2008-02-07 10:26:00,106.595,106.615,106.595,106.615,99200000.0
2008-02-07 10:27:00,106.615,106.635,106.595,106.635,173900000.0
2008-02-07 10:28:00,106.635,106.715,106.615,106.66,172500000.0
2008-02-07 10:29:00,106.66,106.675,106.635,106.675,111100000.0
2008-02-07 10:30:00,106.675,106.675,106.64,106.64,128000000.0
2008-02-07 10:31:00,106.64,106.64,106.6,106.62,213100000.0
2008-02-07 10:32:00,106.62,106.63,106.62,106.625,149400000.0
2008-02-07 10:33:00,106.625,106.65,106.625,106.635,105200000.0
2008-02-07 10:34:00,106.635,106.64,106.61,106.62,114300000.0
2008-02-07 10:35:00,106.62,106.63,106.58,106.6,99900000.0
2008-02-07 10:36:00,106.6,106.62,106.595,106.605,79500000.0
2008-02-07 10:37:00,106.605,106.605,106.58,106.605,151700000.0
2008-02-07 10:38:00,106.605,106.61,106.58,106.605,148600000.0
2008-02-07 10:39:00,106.61,106.62,106.6,106.605,168100000.0
2008-02-07 10:40:00,106.605,106.63,106.605,106.625,103900000.0
2008-02-07 10:41:00,106.625,106.63,106.61,106.615,91100000.0
2008-02-07 10:42:00,106.615,106.62,106.605,106.61,127600000.0
2008-02-07 10:43:00,106.61,106.615,106.605,106.61,92100000.0
2008-02-07 10:44:00,106.61,106.61,106.565,106.57,251200000.0
2008-02-07 10:45:00,106.57,106.58,106.565,106.58,84500000.0
2008-02-07 10:46:00,106.585,106.625,106.585,106.59,100900000.0
2008-02-07 10:47:00,106.59,106.61,106.585,106.595,69900000.0
2008-02-07 10:48:00,106.595,106.63,106.59,106.6,112300000.0
2008-02-07 10:49:00,106.6,106.615,106.59,106.6,136400000.0
2008-02-07 10:50:00,106.595,106.595,106.59,106.59,28800000.0
2008-02-07 10:51:00,106.59,106.62,106.585,106.61,91800000.0
2008-02-07 10:52:00,106.61,106.615,106.6,106.615,43800000.0
2008-02-07 10:53:00,106.615,106.615,106.57,106.585,100500000.0
2008-02-07 10:54:00,106.59,106.62,106.575,106.605,155900000.0
2008-02-07 10:55:00,106.605,106.615,106.58,106.585,120600000.0
2008-02-07 10:56:00,106.59,106.62,106.58,106.61,88200000.0
2008-02-07 10:57:00,106.61,106.61,106.585,106.605,111400000.0
2008-02-07 10:58:00,106.605,106.605,106.6,106.605,38100000.0
2008-02-07 10:59:00,106.605,106.605,106.6,106.605,87400000.0
2008-02-07 11:00:00,106.605,106.605,106.575,106.59,182500002.0
2008-02-07 11:01:00,106.59,106.605,106.585,106.6,97300000.0
2008-02-07 11:02:00,106.6,106.61,106.59,106.605,134100000.0
2008-02-07 11:03:00,106.605,106.62,106.58,106.59,130000000.0
2008-02-07 11:04:00,106.59,106.605,106.585,106.605,95200000.0
2008-02-07 11:05:00,106.605,106.62,106.6,106.6,165900000.0
2008-02-07 11:06:00,106.6,106.61,106.59,106.605,100500000.0
2008-02-07 11:07:00,106.605,106.615,106.605,106.605,46300000.0
2008-02-07 11:08:00,106.615,106.615,106.59,106.59,92000000.0
2008-02-07 11:09:00,106.59,106.59,106.525,106.525,163900000.0
2008-02-07 11:10:00,106.53,106.535,106.495,106.525,143100000.0
2008-02-07 11:11:00,106.525,106.525,106.515,106.525,72700000.0
2008-02-07 11:12:00,106.525,106.54,106.525,106.535,55200000.0
2008-02-07 11:13:00,106.535,106.54,106.525,106.53,76400000.0
2008-02-07 11:14:00,106.53,106.53,106.505,106.51,95700000.0
2008-02-07 11:15:00,106.51,106.525,106.495,106.505,100900000.0
2008-02-07 11:16:00,106.505,106.525,106.505,106.52,84800000.0
2008-02-07 11:17:00,106.52,106.525,106.505,106.52,91400000.0
2008-02-07 11:18:00,106.52,106.525,106.505,106.52,121500000.0
2008-02-07 11:19:00,106.52,106.525,106.51,106.51,68600000.0
2008-02-07 11:20:00,106.51,106.53,106.51,106.525,90200000.0
2008-02-07 11:21:00,106.525,106.53,106.515,106.525,62700000.0
2008-02-07 11:22:00,106.52,106.535,106.52,106.535,84500000.0
2008-02-07 11:23:00,106.535,106.535,106.52,106.525,73200000.0
2008-02-07 11:24:00,106.525,106.53,106.525,106.525,72800000.0
2008-02-07 11:25:00,106.525,106.535,106.515,106.53,103100000.0
2008-02-07 11:26:00,106.525,106.525,106.495,106.5,114400000.0
2008-02-07 11:27:00,106.5,106.53,106.495,106.5,95300000.0
2008-02-07 11:28:00,106.5,106.515,106.5,106.51,62400000.0
2008-02-07 11:29:00,106.51,106.515,106.51,106.51,64200000.0
2008-02-07 11:30:00,106.51,106.52,106.51,106.515,70700000.0
2008-02-07 11:31:00,106.515,106.52,106.505,106.51,74800000.0
2008-02-07 11:32:00,106.51,106.53,106.505,106.52,113100000.0
2008-02-07 11:33:00,106.52,106.525,106.515,106.52,84100000.0
2008-02-07 11:34:00,106.52,106.535,106.505,106.505,128100000.0
2008-02-07 11:35:00,106.505,106.505,106.435,106.455,92800000.0
2008-02-07 11:36:00,106.455,106.52,106.44,106.49,260400000.0
2008-02-07 11:37:00,106.48,106.49,106.47,106.47,109800000.0
2008-02-07 11:38:00,106.46,106.475,106.43,106.435,122200000.0
2008-02-07 11:39:00,106.435,106.465,106.43,106.455,118200000.0
2008-02-07 11:40:00,106.455,106.485,106.445,106.475,105900000.0
2008-02-07 11:41:00,106.475,106.495,106.465,106.495,123100000.0
2008-02-07 11:42:00,106.495,106.505,106.475,106.495,84600000.0
2008-02-07 11:43:00,106.495,106.505,106.49,106.5,110100000.0
2008-02-07 11:44:00,106.5,106.505,106.485,106.485,37100000.0
2008-02-07 11:45:00,106.485,106.495,106.465,106.475,117400000.0
2008-02-07 11:46:00,106.475,106.495,106.47,106.475,78800000.0
2008-02-07 11:47:00,106.475,106.485,106.465,106.485,79000000.0
2008-02-07 11:48:00,106.485,106.49,106.48,106.49,50600000.0
2008-02-07 11:49:00,106.49,106.49,106.485,106.49,32300000.0
2008-02-07 11:50:00,106.49,106.495,106.48,106.48,64000000.0
2008-02-07 11:51:00,106.485,106.5,106.48,106.49,122900000.0
2008-02-07 11:52:00,106.49,106.495,106.47,106.48,91800000.0
2008-02-07 11:53:00,106.48,106.485,106.48,106.48,61900000.0
2008-02-07 11:54:00,106.48,106.49,106.48,106.485,49600000.0
2008-02-07 11:55:00,106.485,106.49,106.475,106.475,200500000.0
2008-02-07 11:56:00,106.475,106.505,106.475,106.505,55400000.0
2008-02-07 11:57:00,106.505,106.52,106.505,106.51,64100000.0
2008-02-07 11:58:00,106.51,106.515,106.5,106.505,42800000.0
2008-02-07 11:59:00,106.505,106.51,106.5,106.505,72400000.0
2008-02-07 12:00:00,106.505,106.505,106.47,106.49,135600000.0
2008-02-07 12:01:00,106.49,106.5,106.47,106.47,137100000.0
2008-02-07 12:02:00,106.475,106.495,106.47,106.49,72500000.0
2008-02-07 12:03:00,106.475,106.49,106.47,106.47,89000000.0
2008-02-07 12:04:00,106.47,106.475,106.465,106.475,92200000.0
2008-02-07 12:05:00,106.475,106.485,106.465,106.485,29600000.0
2008-02-07 12:06:00,106.485,106.485,106.465,106.47,38300000.0
2008-02-07 12:07:00,106.47,106.5,106.47,106.485,54000000.0
2008-02-07 12:08:00,106.485,106.53,106.47,106.52,120700000.0
2008-02-07 12:09:00,106.52,106.54,106.5,106.51,154500000.0
2008-02-07 12:10:00,106.51,106.51,106.49,106.51,85300000.0
2008-02-07 12:11:00,106.51,106.52,106.5,106.505,107400000.0
2008-02-07 12:12:00,106.505,106.515,106.5,106.515,53900000.0
2008-02-07 12:13:00,106.515,106.54,106.51,106.54,93700000.0
2008-02-07 12:14:00,106.54,106.54,106.5,106.51,74900000.0
2008-02-07 12:15:00,106.51,106.52,106.49,106.495,145700000.0
2008-02-07 12:16:00,106.495,106.5,106.48,106.49,116000000.0
2008-02-07 12:17:00,106.49,106.545,106.49,106.51,159600000.0
2008-02-07 12:18:00,106.51,106.525,106.48,106.48,195200000.0
2008-02-07 12:19:00,106.475,106.475,106.43,106.445,191800000.0
2008-02-07 12:20:00,106.445,106.45,106.405,106.405,160500000.0
2008-02-07 12:21:00,106.405,106.435,106.39,106.43,148800000.0
2008-02-07 12:22:00,106.43,106.435,106.41,106.42,93600000.0
2008-02-07 12:23:00,106.42,106.43,106.405,106.425,112900000.0
2008-02-07 12:24:00,106.425,106.475,106.425,106.455,101600000.0
2008-02-07 12:25:00,106.45,106.47,106.41,106.415,92000000.0
2008-02-07 12:26:00,106.415,106.42,106.405,106.415,60000000.0
2008-02-07 12:27:00,106.415,106.445,106.41,106.44,137400000.0
2008-02-07 12:28:00,106.44,106.48,106.44,106.48,101900000.0
2008-02-07 12:29:00,106.48,106.49,106.475,106.475,83200000.0
2008-02-07 12:30:00,106.48,106.48,106.425,106.435,113400000.0
2008-02-07 12:31:00,106.435,106.435,106.43,106.43,42600000.0
2008-02-07 12:32:00,106.43,106.435,106.41,106.435,104800000.0
2008-02-07 12:33:00,106.435,106.435,106.39,106.405,171000000.0
2008-02-07 12:34:00,106.405,106.41,106.38,106.4,181399999.0
2008-02-07 12:35:00,106.4,106.43,106.395,106.41,142900000.0
2008-02-07 12:36:00,106.41,106.425,106.395,106.415,151400000.0
2008-02-07 12:37:00,106.415,106.415,106.39,106.415,116400000.0
2008-02-07 12:38:00,106.415,106.42,106.385,106.405,102100000.0
2008-02-07 12:39:00,106.405,106.42,106.4,106.415,68800000.0
2008-02-07 12:40:00,106.415,106.415,106.405,106.405,60800000.0
2008-02-07 12:41:00,106.405,106.46,106.405,106.455,148100000.0
2008-02-07 12:42:00,106.455,106.455,106.425,106.43,122600000.0
2008-02-07 12:43:00,106.43,106.435,106.42,106.43,55900000.0
2008-02-07 12:44:00,106.43,106.435,106.425,106.435,24700000.0
2008-02-07 12:45:00,106.435,106.445,106.415,106.415,101800000.0
2008-02-07 12:46:00,106.415,106.42,106.405,106.405,81900000.0
2008-02-07 12:47:00,106.405,106.405,106.375,106.39,119200000.0
2008-02-07 12:48:00,106.39,106.395,106.315,106.33,144400000.0
2008-02-07 12:49:00,106.33,106.39,106.33,106.37,136200000.0
2008-02-07 12:50:00,106.37,106.37,106.355,106.365,92800000.0
2008-02-07 12:51:00,106.365,106.39,106.34,106.36,132179459.0
2008-02-07 12:52:00,106.345,106.365,106.315,106.335,216261497.0
2008-02-07 12:53:00,106.33,106.355,106.32,106.33,218500001.0
2008-02-07 12:54:00,106.33,106.35,106.32,106.33,171500000.0
2008-02-07 12:55:00,106.325,106.35,106.32,106.35,150600000.0
2008-02-07 12:56:00,106.345,106.35,106.32,106.325,191800000.0
2008-02-07 12:57:00,106.325,106.33,106.305,106.305,208300000.0
2008-02-07 12:58:00,106.305,106.355,106.295,106.35,95500000.0
2008-02-07 12:59:00,106.35,106.355,106.315,106.33,90700000.0
2008-02-07 13:00:00,106.33,106.36,106.33,106.34,123100000.0
2008-02-07 13:01:00,106.34,106.375,106.33,106.35,113000000.0
2008-02-07 13:02:00,106.35,106.35,106.325,106.325,139427840.0
2008-02-07 13:03:00,106.33,106.34,106.325,106.325,117100000.0
2008-02-07 13:04:00,106.33,106.345,106.33,106.33,45200000.0
2008-02-07 13:05:00,106.33,106.36,106.33,106.34,119900000.0
2008-02-07 13:06:00,106.34,106.375,106.335,106.37,88300000.0
2008-02-07 13:07:00,106.37,106.375,106.345,106.355,118600000.0
2008-02-07 13:08:00,106.355,106.36,106.35,106.35,72800000.0
2008-02-07 13:09:00,106.35,106.37,106.335,106.35,164200000.0
2008-02-07 13:10:00,106.35,106.355,106.345,106.345,68200000.0
2008-02-07 13:11:00,106.345,106.35,106.33,106.335,124900000.0
2008-02-07 13:12:00,106.335,106.335,106.245,106.29,190400000.0
2008-02-07 13:13:00,106.29,106.32,106.285,106.31,102200000.0
2008-02-07 13:14:00,106.31,106.355,106.29,106.355,165400000.0
2008-02-07 13:15:00,106.355,106.36,106.305,106.305,157100000.0
2008-02-07 13:16:00,106.3,106.315,106.25,106.275,176400000.0
2008-02-07 13:17:00,106.275,106.32,106.27,106.32,143800000.0
2008-02-07 13:18:00,106.32,106.32,106.29,106.315,81200000.0
2008-02-07 13:19:00,106.315,106.385,106.315,106.34,174400000.0
2008-02-07 13:20:00,106.34,106.34,106.31,106.32,127300000.0
2008-02-07 13:21:00,106.32,106.32,106.31,106.31,70400000.0
2008-02-07 13:22:00,106.31,106.34,106.31,106.335,132600000.0
2008-02-07 13:23:00,106.335,106.34,106.325,106.335,95600000.0
2008-02-07 13:24:00,106.335,106.335,106.315,106.335,66300000.0
2008-02-07 13:25:00,106.335,106.335,106.305,106.325,216699992.0
2008-02-07 13:26:00,106.325,106.325,106.32,106.32,84800000.0
2008-02-07 13:27:00,106.32,106.325,106.305,106.325,81800000.0
2008-02-07 13:28:00,106.325,106.325,106.305,106.305,84900000.0
2008-02-07 13:29:00,106.305,106.315,106.295,106.3,120300000.0
2008-02-07 13:30:00,106.3,106.3,106.265,106.27,114200000.0
2008-02-07 13:31:00,106.27,106.295,106.27,106.29,78500000.0
2008-02-07 13:32:00,106.29,106.305,106.285,106.29,83000000.0
2008-02-07 13:33:00,106.285,106.305,106.285,106.305,97400000.0
2008-02-07 13:34:00,106.305,106.305,106.295,106.3,37300000.0
2008-02-07 13:35:00,106.3,106.325,106.295,106.315,97800000.0
2008-02-07 13:36:00,106.315,106.345,106.31,106.32,114700000.0
2008-02-07 13:37:00,106.32,106.345,106.32,106.32,109000000.0
2008-02-07 13:38:00,106.32,106.335,106.295,106.305,145900000.0
2008-02-07 13:39:00,106.305,106.32,106.3,106.32,97900000.0
2008-02-07 13:40:00,106.32,106.32,106.305,106.32,109100000.0
2008-02-07 13:41:00,106.32,106.35,106.32,106.35,124700000.0
2008-02-07 13:42:00,106.35,106.35,106.34,106.345,65400000.0
2008-02-07 13:43:00,106.345,106.36,106.34,106.345,81000000.0
2008-02-07 13:44:00,106.345,106.37,106.335,106.36,114200002.0
2008-02-07 13:45:00,106.36,106.365,106.355,106.355,64700000.0
2008-02-07 13:46:00,106.355,106.365,106.34,106.36,67200000.0
2008-02-07 13:47:00,106.36,106.365,106.36,106.36,43200000.0
2008-02-07 13:48:00,106.36,106.37,106.31,106.32,123000000.0
2008-02-07 13:49:00,106.32,106.335,106.31,106.335,112400000.0
2008-02-07 13:50:00,106.335,106.37,106.33,106.37,46800000.0
2008-02-07 13:51:00,106.37,106.37,106.36,106.36,141200000.0
2008-02-07 13:52:00,106.36,106.37,106.36,106.365,55400000.0
2008-02-07 13:53:00,106.37,106.37,106.36,106.37,124000000.0
2008-02-07 13:54:00,106.37,106.435,106.37,106.43,164700000.0
2008-02-07 13:55:00,106.43,106.45,106.425,106.425,93432896.0
2008-02-07 13:56:00,106.425,106.44,106.42,106.435,123400000.0
2008-02-07 13:57:00,106.435,106.44,106.425,106.425,78200000.0
2008-02-07 13:58:00,106.425,106.43,106.41,106.415,87300000.0
2008-02-07 13:59:00,106.415,106.43,106.415,106.42,89700000.0
2008-02-07 14:00:00,106.42,106.42,106.375,106.39,117500000.0
2008-02-07 14:01:00,106.39,106.415,106.38,106.38,115200000.0
2008-02-07 14:02:00,106.38,106.405,106.35,106.405,119400000.0
2008-02-07 14:03:00,106.405,106.45,106.38,106.45,154900000.0
2008-02-07 14:04:00,106.45,106.47,106.45,106.46,136100000.0
2008-02-07 14:05:00,106.46,106.51,106.455,106.495,183700000.0
2008-02-07 14:06:00,106.495,106.52,106.485,106.49,157700000.0
2008-02-07 14:07:00,106.49,106.515,106.48,106.515,100200000.0
2008-02-07 14:08:00,106.515,106.515,106.465,106.48,182400000.0
2008-02-07 14:09:00,106.48,106.48,106.465,106.47,91400000.0
2008-02-07 14:10:00,106.47,106.475,106.46,106.46,80700000.0
2008-02-07 14:11:00,106.46,106.47,106.45,106.465,123900000.0
2008-02-07 14:12:00,106.465,106.465,106.435,106.45,133100000.0
2008-02-07 14:13:00,106.45,106.45,106.425,106.425,80800000.0
2008-02-07 14:14:00,106.425,106.45,106.425,106.43,130400000.0
2008-02-07 14:15:00,106.43,106.43,106.42,106.425,68500000.0
2008-02-07 14:16:00,106.425,106.43,106.415,106.415,108000000.0
2008-02-07 14:17:00,106.415,106.435,106.405,106.405,94900000.0
2008-02-07 14:18:00,106.405,106.425,106.4,106.42,135800000.0
2008-02-07 14:19:00,106.42,106.425,106.31,106.345,180700000.0
2008-02-07 14:20:00,106.345,106.405,106.345,106.35,127400000.0
2008-02-07 14:21:00,106.35,106.39,106.325,106.39,166900000.0
2008-02-07 14:22:00,106.39,106.415,106.38,106.41,117600000.0
2008-02-07 14:23:00,106.41,106.44,106.38,106.41,264200000.0
2008-02-07 14:24:00,106.415,106.445,106.39,106.415,144300000.0
2008-02-07 14:25:00,106.415,106.46,106.415,106.44,113500000.0
2008-02-07 14:26:00,106.44,106.445,106.43,106.44,105100000.0
2008-02-07 14:27:00,106.44,106.445,106.395,106.395,104100000.0
2008-02-07 14:28:00,106.4,106.41,106.385,106.405,133200000.0
2008-02-07 14:29:00,106.405,106.42,106.405,106.41,104800000.0
2008-02-07 14:30:00,106.415,106.415,106.405,106.41,56800000.0
2008-02-07 14:31:00,106.41,106.41,106.4,106.4,85000000.0
2008-02-07 14:32:00,106.4,106.405,106.38,106.4,117200000.0
2008-02-07 14:33:00,106.4,106.42,106.37,106.4,132700000.0
2008-02-07 14:34:00,106.405,106.445,106.375,106.385,172200000.0
2008-02-07 14:35:00,106.385,106.39,106.33,106.36,150200000.0
2008-02-07 14:36:00,106.36,106.415,106.36,106.405,134500000.0
2008-02-07 14:37:00,106.405,106.43,106.4,106.4,169400000.0
2008-02-07 14:38:00,106.4,106.405,106.39,106.395,127500000.0
2008-02-07 14:39:00,106.395,106.405,106.39,106.4,89000000.0
2008-02-07 14:40:00,106.4,106.405,106.38,106.39,110100000.0
2008-02-07 14:41:00,106.39,106.405,106.36,106.36,153100000.0
2008-02-07 14:42:00,106.36,106.375,106.31,106.37,162699998.0
2008-02-07 14:43:00,106.37,106.38,106.36,106.38,98100000.0
2008-02-07 14:44:00,106.38,106.385,106.365,106.37,118800000.0
2008-02-07 14:45:00,106.37,106.41,106.36,106.4,104600000.0
2008-02-07 14:46:00,106.4,106.435,106.39,106.415,181100001.0
2008-02-07 14:47:00,106.415,106.42,106.39,106.4,161300000.0
2008-02-07 14:48:00,106.4,106.4,106.36,106.39,151400000.0
2008-02-07 14:49:00,106.39,106.455,106.385,106.415,200900000.0
2008-02-07 14:50:00,106.425,106.445,106.365,106.365,136800000.0
2008-02-07 14:51:00,106.365,106.395,106.34,106.395,133600000.0
2008-02-07 14:52:00,106.395,106.43,106.385,106.39,159145607.0
2008-02-07 14:53:00,106.39,106.395,106.295,106.295,207700000.0
2008-02-07 14:54:00,106.295,106.295,106.23,106.235,189400000.0
2008-02-07 14:55:00,106.225,106.225,106.095,106.13,279400000.0
2008-02-07 14:56:00,106.13,106.17,106.105,106.105,329199998.0
2008-02-07 14:57:00,106.095,106.12,106.05,106.055,554300002.0
2008-02-07 14:58:00,106.055,106.125,106.045,106.1,192400000.0
2008-02-07 14:59:00,106.09,106.18,106.08,106.115,226700000.0
2008-02-07 15:00:00,106.115,106.145,106.095,106.1,202500000.0
2008-02-07 15:01:00,106.1,106.11,106.08,106.105,242800002.0
2008-02-07 15:02:00,106.105,106.145,106.075,106.1,174800000.0
2008-02-07 15:03:00,106.095,106.17,106.095,106.135,269600000.0
2008-02-07 15:04:00,106.135,106.15,106.115,106.125,166600000.0
2008-02-07 15:05:00,106.125,106.17,106.12,106.16,161300000.0
2008-02-07 15:06:00,106.155,106.175,106.15,106.16,144800000.0
2008-02-07 15:07:00,106.16,106.16,106.135,106.14,152900000.0
2008-02-07 15:08:00,106.14,106.17,106.12,106.155,166800000.0
2008-02-07 15:09:00,106.155,106.16,106.13,106.15,128900000.0
2008-02-07 15:10:00,106.15,106.175,106.14,106.15,142600000.0
2008-02-07 15:11:00,106.15,106.165,106.095,106.095,154900000.0
2008-02-07 15:12:00,106.095,106.115,106.045,106.105,198100000.0
2008-02-07 15:13:00,106.105,106.12,106.09,106.105,176400000.0
2008-02-07 15:14:00,106.105,106.125,106.095,106.12,120500000.0
2008-02-07 15:15:00,106.12,106.165,106.115,106.14,179800000.0
2008-02-07 15:16:00,106.14,106.165,106.115,106.16,140700000.0
2008-02-07 15:17:00,106.16,106.16,106.115,106.125,176200000.0
2008-02-07 15:18:00,106.125,106.13,106.08,106.09,146800000.0
2008-02-07 15:19:00,106.09,106.125,106.065,106.065,175200000.0
2008-02-07 15:20:00,106.065,106.075,106.02,106.04,172300000.0
2008-02-07 15:21:00,106.05,106.06,106.0,106.01,206400000.0
2008-02-07 15:22:00,106.01,106.015,105.955,105.965,249699999.0
2008-02-07 15:23:00,105.965,106.0,105.945,105.98,281800000.0
2008-02-07 15:24:00,105.98,106.015,105.975,105.995,172400000.0
2008-02-07 15:25:00,105.995,106.0,105.975,105.985,236200000.0
2008-02-07 15:26:00,105.985,106.005,105.955,105.99,189300000.0
2008-02-07 15:27:00,105.99,106.0,105.955,105.96,153500000.0
2008-02-07 15:28:00,105.96,105.985,105.945,105.98,191200000.0
2008-02-07 15:29:00,105.98,106.0,105.975,105.985,539700003.0
2008-02-07 15:30:00,105.985,106.02,105.9,106.015,363900000.0
2008-02-07 15:31:00,106.015,106.02,105.95,105.95,203950000.0
2008-02-07 15:32:00,105.95,105.965,105.925,105.955,245600000.0
2008-02-07 15:33:00,105.955,105.99,105.935,105.99,177200000.0
2008-02-07 15:34:00,105.99,106.05,105.98,106.05,182800000.0
2008-02-07 15:35:00,106.045,106.055,106.03,106.04,197200000.0
2008-02-07 15:36:00,106.04,106.075,106.03,106.04,166600000.0
2008-02-07 15:37:00,106.04,106.13,106.025,106.11,190800001.0
2008-02-07 15:38:00,106.11,106.235,106.1,106.21,180450000.0
2008-02-07 15:39:00,106.195,106.3,106.17,106.275,310517752.0
2008-02-07 15:40:00,106.275,106.285,106.22,106.245,225808232.0
2008-02-07 15:41:00,106.245,106.28,106.24,106.24,183500000.0
2008-02-07 15:42:00,106.24,106.24,106.18,106.205,150100000.0
2008-02-07 15:43:00,106.21,106.21,106.16,106.2,207100000.0
2008-02-07 15:44:00,106.205,106.23,106.16,106.16,249300000.0
2008-02-07 15:45:00,106.165,106.195,106.15,106.18,326700000.0
2008-02-07 15:46:00,106.18,106.23,106.16,106.225,283900000.0
2008-02-07 15:47:00,106.23,106.27,106.22,106.26,235700000.0
2008-02-07 15:48:00,106.26,106.265,106.225,106.255,351500000.0
2008-02-07 15:49:00,106.25,106.25,106.19,106.225,210900000.0
2008-02-07 15:50:00,106.23,106.235,106.21,106.21,154500000.0
2008-02-07 15:51:00,106.21,106.23,106.18,106.195,223100000.0
2008-02-07 15:52:00,106.21,106.225,106.18,106.21,209400000.0
2008-02-07 15:53:00,106.21,106.27,106.2,106.27,247700000.0
2008-02-07 15:54:00,106.27,106.405,106.25,106.395,227100000.0
2008-02-07 15:55:00,106.395,106.4,106.29,106.305,200500000.0
2008-02-07 15:56:00,106.305,106.345,106.28,106.3,229200000.0
2008-02-07 15:57:00,106.3,106.335,106.28,106.305,142500000.0
2008-02-07 15:58:00,106.305,106.34,106.3,106.325,178290978.0
2008-02-07 15:59:00,106.325,106.34,106.31,106.32,174100000.0
2008-02-07 16:00:00,106.32,106.35,106.315,106.35,142200000.0
2008-02-07 16:01:00,106.35,106.575,106.345,106.52,165085032.0
2008-02-07 16:02:00,106.515,106.52,106.46,106.46,195200000.0
2008-02-07 16:03:00,106.46,106.465,106.43,106.435,200300000.0
2008-02-07 16:04:00,106.44,106.455,106.43,106.455,185100000.0
2008-02-07 16:05:00,106.455,106.455,106.39,106.41,197000000.0
2008-02-07 16:06:00,106.41,106.45,106.41,106.42,157800000.0
2008-02-07 16:07:00,106.42,106.44,106.415,106.425,212100000.0
2008-02-07 16:08:00,106.425,106.425,106.335,106.345,170600000.0
2008-02-07 16:09:00,106.345,106.395,106.325,106.325,181900000.0
2008-02-07 16:10:00,106.325,106.38,106.32,106.38,162200000.0
2008-02-07 16:11:00,106.38,106.41,106.34,106.345,183000000.0
2008-02-07 16:12:00,106.345,106.365,106.345,106.36,159700000.0
2008-02-07 16:13:00,106.36,106.395,106.36,106.385,134500000.0
2008-02-07 16:14:00,106.385,106.385,106.365,106.37,133200000.0
2008-02-07 16:15:00,106.37,106.41,106.37,106.39,128300000.0
2008-02-07 16:16:00,106.39,106.41,106.37,106.395,152400000.0
2008-02-07 16:17:00,106.4,106.41,106.37,106.39,124300000.0
2008-02-07 16:18:00,106.39,106.39,106.37,106.385,126800000.0
2008-02-07 16:19:00,106.385,106.405,106.38,106.385,192700000.0
2008-02-07 16:20:00,106.385,106.385,106.36,106.375,177900000.0
2008-02-07 16:21:00,106.375,106.4,106.37,106.375,140200000.0
2008-02-07 16:22:00,106.375,106.38,106.35,106.38,171600000.0
2008-02-07 16:23:00,106.38,106.39,106.34,106.355,156900000.0
2008-02-07 16:24:00,106.355,106.36,106.34,106.345,144700000.0
2008-02-07 16:25:00,106.345,106.38,106.34,106.37,118800000.0
2008-02-07 16:26:00,106.37,106.37,106.34,106.365,127800000.0
2008-02-07 16:27:00,106.365,106.385,106.36,106.385,122700000.0
2008-02-07 16:28:00,106.385,106.385,106.34,106.36,179700000.0
2008-02-07 16:29:00,106.355,106.38,106.355,106.375,169700000.0
2008-02-07 16:30:00,106.37,106.43,106.37,106.4,229800000.0
2008-02-07 16:31:00,106.405,106.47,106.385,106.46,247400000.0
2008-02-07 16:32:00,106.46,106.46,106.4,106.415,187700000.0
2008-02-07 16:33:00,106.42,106.545,106.42,106.545,209200000.0
2008-02-07 16:34:00,106.545,106.545,106.465,106.485,224900000.0
2008-02-07 16:35:00,106.485,106.52,106.47,106.51,265600000.0
2008-02-07 16:36:00,106.51,106.54,106.495,106.515,239800000.0
2008-02-07 16:37:00,106.51,106.52,106.49,106.5,170400000.0
2008-02-07 16:38:00,106.5,106.515,106.47,106.49,206150000.0
2008-02-07 16:39:00,106.48,106.52,106.465,106.48,218400000.0
2008-02-07 16:40:00,106.48,106.48,106.415,106.475,171000000.0
2008-02-07 16:41:00,106.47,106.475,106.425,106.425,175600000.0
2008-02-07 16:42:00,106.425,106.43,106.405,106.405,147600000.0
2008-02-07 16:43:00,106.405,106.455,106.39,106.44,187300000.0
2008-02-07 16:44:00,106.435,106.48,106.425,106.47,179100000.0
2008-02-07 16:45:00,106.47,106.475,106.42,106.45,156499999.0
2008-02-07 16:46:00,106.45,106.46,106.42,106.43,186100000.0
2008-02-07 16:47:00,106.43,106.45,106.4,106.42,157600000.0
2008-02-07 16:48:00,106.425,106.43,106.37,106.39,187000000.0
2008-02-07 16:49:00,106.39,106.405,106.38,106.39,274300000.0
2008-02-07 16:50:00,106.39,106.425,106.38,106.405,228000000.0
2008-02-07 16:51:00,106.405,106.41,106.37,106.37,197300000.0
2008-02-07 16:52:00,106.37,106.4,106.35,106.35,145300000.0
2008-02-07 16:53:00,106.35,106.36,106.275,106.305,598600000.0
2008-02-07 16:54:00,106.305,106.35,106.3,106.345,243500000.0
2008-02-07 16:55:00,106.345,106.345,106.3,106.3,171200000.0
2008-02-07 16:56:00,106.3,106.37,106.3,106.355,192300000.0
2008-02-07 16:57:00,106.36,106.38,106.35,106.38,163800000.0
2008-02-07 16:58:00,106.38,106.39,106.36,106.36,119500000.0
2008-02-07 16:59:00,106.36,106.41,106.36,106.38,527600000.0
2008-02-07 17:00:00,106.38,106.415,106.36,106.4,151700000.0
2008-02-07 17:01:00,106.4,106.43,106.38,106.42,223600000.0
2008-02-07 17:02:00,106.415,106.48,106.41,106.46,412900000.0
2008-02-07 17:03:00,106.46,106.52,106.435,106.52,345600000.0
2008-02-07 17:04:00,106.52,106.56,106.515,106.55,254300000.0
2008-02-07 17:05:00,106.54,106.59,106.54,106.54,288800001.0
2008-02-07 17:06:00,106.53,106.57,106.52,106.56,333899999.0
2008-02-07 17:07:00,106.56,106.59,106.54,106.56,219600000.0
2008-02-07 17:08:00,106.56,106.56,106.51,106.52,145300000.0
2008-02-07 17:09:00,106.52,106.53,106.47,106.505,313404062.0
2008-02-07 17:10:00,106.51,106.52,106.47,106.49,250700000.0
2008-02-07 17:11:00,106.49,106.5,106.45,106.45,170800000.0
2008-02-07 17:12:00,106.45,106.49,106.44,106.46,202000000.0
2008-02-07 17:13:00,106.46,106.51,106.45,106.5,144600000.0
2008-02-07 17:14:00,106.5,106.52,106.465,106.52,256900001.0
2008-02-07 17:15:00,106.51,106.55,106.49,106.55,185600000.0
2008-02-07 17:16:00,106.555,106.57,106.53,106.56,204400000.0
2008-02-07 17:17:00,106.56,106.6,106.55,106.6,183400000.0
2008-02-07 17:18:00,106.6,106.61,106.505,106.51,256300000.0
2008-02-07 17:19:00,106.51,106.58,106.51,106.54,156400000.0
2008-02-07 17:20:00,106.54,106.58,106.53,106.54,312600000.0
2008-02-07 17:21:00,106.54,106.545,106.5,106.53,383400000.0
2008-02-07 17:22:00,106.53,106.56,106.515,106.56,216100000.0
2008-02-07 17:23:00,106.55,106.55,106.51,106.515,254499999.0
2008-02-07 17:24:00,106.515,106.53,106.51,106.515,235800001.0
2008-02-07 17:25:00,106.515,106.64,106.515,106.64,446300000.0
2008-02-07 17:26:00,106.64,106.71,106.64,106.65,261799999.0
2008-02-07 17:27:00,106.65,106.66,106.62,106.64,194200000.0
2008-02-07 17:28:00,106.64,106.64,106.58,106.61,238000000.0
2008-02-07 17:29:00,106.61,106.63,106.59,106.605,225600000.0
2008-02-07 17:30:00,106.6,106.63,106.58,106.63,382600000.0
2008-02-07 17:31:00,106.63,106.64,106.6,106.63,265200000.0
2008-02-07 17:32:00,106.63,106.64,106.605,106.625,262700000.0
2008-02-07 17:33:00,106.625,106.63,106.59,106.59,139100000.0
2008-02-07 17:34:00,106.59,106.62,106.58,106.62,144900000.0
2008-02-07 17:35:00,106.615,106.64,106.59,106.615,270200000.0
2008-02-07 17:36:00,106.615,106.63,106.58,106.6,185500000.0
2008-02-07 17:37:00,106.6,106.6,106.51,106.52,185200000.0
2008-02-07 17:38:00,106.52,106.58,106.515,106.575,722199998.0
2008-02-07 17:39:00,106.575,106.595,106.55,106.56,145200000.0
2008-02-07 17:40:00,106.56,106.56,106.52,106.55,393800000.0
2008-02-07 17:41:00,106.55,106.57,106.535,106.565,185300000.0
2008-02-07 17:42:00,106.565,106.575,106.55,106.555,185900000.0
2008-02-07 17:43:00,106.555,106.57,106.54,106.55,197600000.0
2008-02-07 17:44:00,106.55,106.555,106.515,106.53,263700001.0
2008-02-07 17:45:00,106.53,106.535,106.51,106.515,126500000.0
2008-02-07 17:46:00,106.515,106.555,106.51,106.555,215600000.0
2008-02-07 17:47:00,106.555,106.57,106.54,106.545,172900000.0
2008-02-07 17:48:00,106.545,106.595,106.545,106.58,184900002.0
2008-02-07 17:49:00,106.58,106.585,106.555,106.575,153000000.0
2008-02-07 17:50:00,106.575,106.595,106.555,106.585,193800000.0
2008-02-07 17:51:00,106.59,106.615,106.555,106.575,391500000.0
2008-02-07 17:52:00,106.575,106.615,106.575,106.61,295200000.0
2008-02-07 17:53:00,106.61,106.615,106.555,106.565,211400000.0
2008-02-07 17:54:00,106.565,106.595,106.56,106.58,196700000.0
2008-02-07 17:55:00,106.585,106.595,106.575,106.58,454200000.0
2008-02-07 17:56:00,106.58,106.585,106.56,106.57,207500000.0
2008-02-07 17:57:00,106.57,106.59,106.56,106.585,158400000.0
2008-02-07 17:58:00,106.585,106.62,106.585,106.615,164700000.0
2008-02-07 17:59:00,106.615,106.64,106.6,106.615,380000000.0
2008-02-07 18:00:00,106.615,106.63,106.605,106.62,273800000.0
2008-02-07 18:01:00,106.62,106.645,106.605,106.615,193500000.0
2008-02-07 18:02:00,106.615,106.645,106.615,106.645,128200000.0
2008-02-07 18:03:00,106.645,106.655,106.605,106.61,156400000.0
2008-02-07 18:04:00,106.615,106.615,106.57,106.585,160900000.0
2008-02-07 18:05:00,106.58,106.59,106.565,106.58,218800000.0
2008-02-07 18:06:00,106.59,106.62,106.57,106.575,216500000.0
2008-02-07 18:07:00,106.575,106.595,106.555,106.58,204200000.0
2008-02-07 18:08:00,106.58,106.59,106.555,106.56,267299999.0
2008-02-07 18:09:00,106.56,106.58,106.56,106.57,162200000.0
2008-02-07 18:10:00,106.57,106.59,106.565,106.58,150200000.0
2008-02-07 18:11:00,106.58,106.6,106.56,106.595,146400000.0
2008-02-07 18:12:00,106.595,106.6,106.56,106.57,179900000.0
2008-02-07 18:13:00,106.57,106.58,106.555,106.565,158500000.0
2008-02-07 18:14:00,106.56,106.605,106.56,106.595,171200000.0
2008-02-07 18:15:00,106.595,106.62,106.57,106.605,157000000.0
2008-02-07 18:16:00,106.605,106.625,106.6,106.61,142800000.0
2008-02-07 18:17:00,106.605,106.625,106.595,106.605,135600000.0
2008-02-07 18:18:00,106.605,106.605,106.595,106.595,104900000.0
2008-02-07 18:19:00,106.595,106.61,106.575,106.6,110200000.0
2008-02-07 18:20:00,106.6,106.64,106.6,106.64,180800000.0
2008-02-07 18:21:00,106.64,106.64,106.61,106.63,269900000.0
2008-02-07 18:22:00,106.635,106.67,106.63,106.665,219100000.0
2008-02-07 18:23:00,106.665,106.67,106.63,106.63,195000000.0
2008-02-07 18:24:00,106.63,106.665,106.61,106.635,157000000.0
2008-02-07 18:25:00,106.635,106.65,106.62,106.635,100700000.0
2008-02-07 18:26:00,106.64,106.65,106.62,106.645,174500000.0
2008-02-07 18:27:00,106.645,106.67,106.645,106.67,163000000.0
2008-02-07 18:28:00,106.67,106.69,106.655,106.655,238800000.0
2008-02-07 18:29:00,106.655,106.665,106.635,106.65,196600000.0
2008-02-07 18:30:00,106.65,106.68,106.635,106.67,191800000.0
2008-02-07 18:31:00,106.67,106.735,106.67,106.725,150000000.0
2008-02-07 18:32:00,106.72,106.765,106.71,106.74,156300000.0
2008-02-07 18:33:00,106.74,106.815,106.73,106.815,156500000.0
2008-02-07 18:34:00,106.83,106.85,106.81,106.83,193800000.0
2008-02-07 18:35:00,106.83,106.835,106.79,106.815,325100000.0
2008-02-07 18:36:00,106.815,106.82,106.77,106.78,273900000.0
2008-02-07 18:37:00,106.78,106.78,106.73,106.735,182703559.0
2008-02-07 18:38:00,106.735,106.77,106.735,106.765,190500000.0
2008-02-07 18:39:00,106.765,106.77,106.75,106.76,193600000.0
2008-02-07 18:40:00,106.76,106.79,106.755,106.78,235000000.0
2008-02-07 18:41:00,106.78,106.785,106.75,106.78,129800000.0
2008-02-07 18:42:00,106.78,106.815,106.76,106.805,151500000.0
2008-02-07 18:43:00,106.805,106.805,106.75,106.76,158500000.0
2008-02-07 18:44:00,106.76,106.78,106.76,106.77,142400000.0
2008-02-07 18:45:00,106.77,106.77,106.73,106.74,234700000.0
2008-02-07 18:46:00,106.74,106.755,106.725,106.75,191000000.0
2008-02-07 18:47:00,106.75,106.755,106.725,106.735,145400000.0
2008-02-07 18:48:00,106.735,106.765,106.735,106.76,125900000.0
2008-02-07 18:49:00,106.76,106.795,106.75,106.77,178400000.0
2008-02-07 18:50:00,106.765,106.775,106.74,106.765,140500000.0
2008-02-07 18:51:00,106.765,106.78,106.76,106.77,126100000.0
2008-02-07 18:52:00,106.77,106.78,106.74,106.745,199200000.0
2008-02-07 18:53:00,106.745,106.75,106.73,106.75,206700000.0
2008-02-07 18:54:00,106.75,106.755,106.74,106.75,111700000.0
2008-02-07 18:55:00,106.75,106.795,106.75,106.78,161000000.0
2008-02-07 18:56:00,106.78,106.795,106.78,106.79,115700000.0
2008-02-07 18:57:00,106.79,106.79,106.78,106.78,126300000.0
2008-02-07 18:58:00,106.78,106.82,106.78,106.815,173700000.0
2008-02-07 18:59:00,106.815,106.83,106.8,106.82,232700000.0
2008-02-07 19:00:00,106.82,106.84,106.82,106.825,229700000.0
2008-02-07 19:01:00,106.825,106.85,106.81,106.81,297500000.0
2008-02-07 19:02:00,106.81,106.835,106.81,106.825,139800000.0
2008-02-07 19:03:00,106.825,106.825,106.8,106.82,178300000.0
2008-02-07 19:04:00,106.82,106.935,106.82,106.925,261100000.0
2008-02-07 19:05:00,106.92,106.94,106.9,106.91,160700000.0
2008-02-07 19:06:00,106.91,106.92,106.89,106.89,211500000.0
2008-02-07 19:07:00,106.89,106.925,106.89,106.925,345613592.0
2008-02-07 19:08:00,106.925,106.97,106.925,106.965,278800000.0
2008-02-07 19:09:00,106.97,106.99,106.96,106.98,210200000.0
2008-02-07 19:10:00,106.98,106.99,106.94,106.94,168700000.0
2008-02-07 19:11:00,106.94,106.96,106.94,106.95,135000000.0
2008-02-07 19:12:00,106.95,106.96,106.93,106.93,161200000.0
2008-02-07 19:13:00,106.93,106.96,106.93,106.96,136900000.0
2008-02-07 19:14:00,106.96,106.97,106.95,106.96,158000000.0
2008-02-07 19:15:00,106.96,106.965,106.95,106.96,158200000.0
2008-02-07 19:16:00,106.96,106.99,106.96,106.98,143500000.0
2008-02-07 19:17:00,106.98,107.005,106.965,106.99,176200000.0
2008-02-07 19:18:00,106.995,107.0,106.95,106.95,214100000.0
2008-02-07 19:19:00,106.95,106.96,106.95,106.955,171200000.0
2008-02-07 19:20:00,106.955,106.955,106.92,106.925,170700000.0
2008-02-07 19:21:00,106.925,106.94,106.92,106.93,188300000.0
2008-02-07 19:22:00,106.93,106.93,106.89,106.89,161800000.0
2008-02-07 19:23:00,106.89,106.905,106.885,106.895,204500000.0
2008-02-07 19:24:00,106.895,106.905,106.89,106.9,169500000.0
2008-02-07 19:25:00,106.9,106.9,106.89,106.89,133000000.0
2008-02-07 19:26:00,106.89,106.9,106.89,106.89,166300000.0
2008-02-07 19:27:00,106.89,106.92,106.89,106.92,175200000.0
2008-02-07 19:28:00,106.92,106.95,106.91,106.95,166700000.0
2008-02-07 19:29:00,106.95,106.95,106.92,106.93,133800000.0
2008-02-07 19:30:00,106.93,106.955,106.925,106.95,120700000.0
2008-02-07 19:31:00,106.95,106.985,106.945,106.985,109900000.0
2008-02-07 19:32:00,106.985,107.015,106.98,107.015,171000000.0
2008-02-07 19:33:00,107.01,107.045,106.995,107.04,235400000.0
2008-02-07 19:34:00,107.04,107.09,107.02,107.08,260900000.0
2008-02-07 19:35:00,107.08,107.23,107.08,107.215,226900000.0
2008-02-07 19:36:00,107.215,107.265,107.21,107.255,306499999.0
2008-02-07 19:37:00,107.255,107.32,107.25,107.32,212200000.0
2008-02-07 19:38:00,107.32,107.38,107.31,107.31,272740000.0
2008-02-07 19:39:00,107.31,107.36,107.3,107.31,225600000.0
2008-02-07 19:40:00,107.31,107.34,107.3,107.315,140600000.0
2008-02-07 19:41:00,107.315,107.32,107.28,107.315,245700000.0
2008-02-07 19:42:00,107.315,107.33,107.28,107.29,297399999.0
2008-02-07 19:43:00,107.29,107.29,107.22,107.265,173300001.0
2008-02-07 19:44:00,107.27,107.29,107.26,107.29,190300000.0
2008-02-07 19:45:00,107.29,107.315,107.28,107.3,209303406.0
2008-02-07 19:46:00,107.3,107.3,107.265,107.265,147500000.0
2008-02-07 19:47:00,107.26,107.29,107.26,107.275,162200000.0
2008-02-07 19:48:00,107.275,107.28,107.26,107.28,151500000.0
2008-02-07 19:49:00,107.28,107.33,107.28,107.315,231200000.0
2008-02-07 19:50:00,107.315,107.33,107.315,107.33,151900000.0
2008-02-07 19:51:00,107.33,107.39,107.325,107.38,191700000.0
2008-02-07 19:52:00,107.38,107.48,107.38,107.475,213500000.0
2008-02-07 19:53:00,107.47,107.47,107.44,107.445,157200000.0
2008-02-07 19:54:00,107.445,107.465,107.41,107.415,148000000.0
2008-02-07 19:55:00,107.415,107.43,107.39,107.395,168300000.0
2008-02-07 19:56:00,107.395,107.41,107.38,107.385,132500000.0
2008-02-07 19:57:00,107.385,107.405,107.37,107.395,210200000.0
2008-02-07 19:58:00,107.395,107.41,107.38,107.39,178100000.0
2008-02-07 19:59:00,107.39,107.4,107.37,107.37,143000000.0
2008-02-07 20:00:00,107.37,107.375,107.31,107.32,183500000.0
2008-02-07 20:01:00,107.32,107.38,107.31,107.38,124400000.0
2008-02-07 20:02:00,107.38,107.41,107.355,107.355,260500000.0
2008-02-07 20:03:00,107.355,107.395,107.355,107.37,362300000.0
2008-02-07 20:04:00,107.37,107.435,107.37,107.42,260100000.0
2008-02-07 20:05:00,107.42,107.42,107.38,107.39,199700000.0
2008-02-07 20:06:00,107.39,107.42,107.385,107.42,156700000.0
2008-02-07 20:07:00,107.42,107.47,107.41,107.465,262300000.0
2008-02-07 20:08:00,107.465,107.475,107.445,107.47,167900000.0
2008-02-07 20:09:00,107.47,107.475,107.445,107.46,152400000.0
2008-02-07 20:10:00,107.46,107.47,107.45,107.455,185700000.0
2008-02-07 20:11:00,107.455,107.455,107.37,107.375,165500000.0
2008-02-07 20:12:00,107.375,107.4,107.355,107.39,142800000.0
2008-02-07 20:13:00,107.39,107.4,107.375,107.38,214300000.0
2008-02-07 20:14:00,107.38,107.395,107.37,107.37,229500000.0
2008-02-07 20:15:00,107.37,107.39,107.35,107.355,155700000.0
2008-02-07 20:16:00,107.355,107.355,107.315,107.32,146600000.0
2008-02-07 20:17:00,107.32,107.33,107.29,107.3,186700000.0
2008-02-07 20:18:00,107.3,107.34,107.3,107.335,205000000.0
2008-02-07 20:19:00,107.335,107.335,107.32,107.335,164900000.0
2008-02-07 20:20:00,107.335,107.35,107.33,107.34,111800000.0
2008-02-07 20:21:00,107.34,107.395,107.34,107.385,178900000.0
2008-02-07 20:22:00,107.385,107.43,107.385,107.42,932499990.0
2008-02-07 20:23:00,107.42,107.435,107.41,107.415,157700000.0
2008-02-07 20:24:00,107.415,107.45,107.415,107.45,169900000.0
2008-02-07 20:25:00,107.45,107.495,107.45,107.475,240899999.0
2008-02-07 20:26:00,107.475,107.555,107.47,107.555,255600000.0
2008-02-07 20:27:00,107.555,107.665,107.54,107.645,213000000.0
2008-02-07 20:28:00,107.645,107.71,107.64,107.65,214600000.0
2008-02-07 20:29:00,107.65,107.68,107.625,107.625,307100000.0
2008-02-07 20:30:00,107.625,107.68,107.62,107.66,200600000.0
2008-02-07 20:31:00,107.66,107.7,107.65,107.66,246200000.0
2008-02-07 20:32:00,107.66,107.66,107.63,107.63,261600000.0
2008-02-07 20:33:00,107.63,107.66,107.6,107.655,174100000.0
2008-02-07 20:34:00,107.66,107.68,107.625,107.63,178100000.0
2008-02-07 20:35:00,107.63,107.63,107.56,107.56,189600000.0
2008-02-07 20:36:00,107.56,107.59,107.53,107.55,269900000.0
2008-02-07 20:37:00,107.55,107.555,107.53,107.53,120600000.0
2008-02-07 20:38:00,107.535,107.57,107.53,107.56,172200000.0
2008-02-07 20:39:00,107.56,107.58,107.545,107.56,93300000.0
2008-02-07 20:40:00,107.565,107.58,107.56,107.57,136100000.0
2008-02-07 20:41:00,107.575,107.61,107.57,107.61,229502844.0
2008-02-07 20:42:00,107.61,107.63,107.6,107.63,229700000.0
2008-02-07 20:43:00,107.63,107.65,107.59,107.605,126300000.0
2008-02-07 20:44:00,107.61,107.63,107.605,107.61,84500000.0
2008-02-07 20:45:00,107.61,107.675,107.61,107.66,258600000.0
2008-02-07 20:46:00,107.66,107.75,107.63,107.73,177500000.0
2008-02-07 20:47:00,107.725,107.73,107.69,107.7,115300000.0
2008-02-07 20:48:00,107.7,107.71,107.67,107.7,235500000.0
2008-02-07 20:49:00,107.7,107.71,107.68,107.68,96200000.0
2008-02-07 20:50:00,107.68,107.7,107.66,107.68,124500000.0
2008-02-07 20:51:00,107.68,107.69,107.66,107.67,178800000.0
2008-02-07 20:52:00,107.67,107.68,107.67,107.68,71900000.0
2008-02-07 20:53:00,107.68,107.69,107.68,107.68,108900000.0
2008-02-07 20:54:00,107.68,107.7,107.66,107.66,277400000.0
2008-02-07 20:55:00,107.66,107.7,107.66,107.685,329900000.0
2008-02-07 20:56:00,107.685,107.71,107.66,107.71,128100000.0
2008-02-07 20:57:00,107.71,107.755,107.675,107.74,288000000.0
2008-02-07 20:58:00,107.74,107.745,107.72,107.745,286100000.0
2008-02-07 20:59:00,107.745,107.755,107.72,107.72,439500000.0
2008-02-07 21:00:00,107.72,107.77,107.71,107.76,210400000.0
2008-02-07 21:01:00,107.76,107.77,107.75,107.75,211500000.0
2008-02-07 21:02:00,107.75,107.77,107.72,107.75,184600000.0
2008-02-07 21:03:00,107.75,107.77,107.73,107.74,181200000.0
2008-02-07 21:04:00,107.74,107.75,107.73,107.73,223400000.0
2008-02-07 21:05:00,107.73,107.75,107.72,107.75,204700000.0
2008-02-07 21:06:00,107.745,107.81,107.74,107.805,387500000.0
2008-02-07 21:07:00,107.81,107.82,107.775,107.78,313800000.0
2008-02-07 21:08:00,107.77,107.81,107.72,107.81,225700000.0
2008-02-07 21:09:00,107.815,107.82,107.76,107.765,182900000.0
2008-02-07 21:10:00,107.765,107.78,107.74,107.75,180516056.0
2008-02-07 21:11:00,107.75,107.75,107.65,107.65,153900000.0
2008-02-07 21:12:00,107.65,107.675,107.63,107.63,233100000.0
2008-02-07 21:13:00,107.63,107.64,107.55,107.55,274000000.0
2008-02-07 21:14:00,107.55,107.61,107.55,107.57,366500000.0
2008-02-07 21:15:00,107.57,107.57,107.54,107.57,364800000.0
2008-02-07 21:16:00,107.565,107.585,107.54,107.57,381000000.0
2008-02-07 21:17:00,107.575,107.62,107.56,107.59,243500000.0
2008-02-07 21:18:00,107.59,107.61,107.59,107.605,336300000.0
2008-02-07 21:19:00,107.605,107.62,107.565,107.57,253900000.0
2008-02-07 21:20:00,107.57,107.58,107.48,107.515,276100000.0
2008-02-07 21:21:00,107.515,107.56,107.515,107.52,258600000.0
2008-02-07 21:22:00,107.52,107.535,107.495,107.515,310300000.0
2008-02-07 21:23:00,107.515,107.535,107.515,107.53,530000000.0
2008-02-07 21:24:00,107.53,107.59,107.525,107.58,515399999.0
2008-02-07 21:25:00,107.58,107.59,107.535,107.535,213800001.0
2008-02-07 21:26:00,107.53,107.57,107.49,107.56,339100000.0
2008-02-07 21:27:00,107.555,107.595,107.55,107.59,296200000.0
2008-02-07 21:28:00,107.59,107.61,107.54,107.57,166500000.0
2008-02-07 21:29:00,107.57,107.59,107.57,107.57,249400000.0
2008-02-07 21:30:00,107.57,107.575,107.54,107.54,174500000.0
2008-02-07 21:31:00,107.54,107.54,107.475,107.475,210000000.0
2008-02-07 21:32:00,107.47,107.47,107.45,107.46,239700000.0
2008-02-07 21:33:00,107.46,107.48,107.435,107.44,192900000.0
2008-02-07 21:34:00,107.44,107.47,107.42,107.42,203300000.0
2008-02-07 21:35:00,107.42,107.46,107.4,107.4,354500000.0
2008-02-07 21:36:00,107.405,107.455,107.39,107.45,352200000.0
2008-02-07 21:37:00,107.45,107.45,107.395,107.395,336200002.0
2008-02-07 21:38:00,107.4,107.43,107.36,107.38,123600000.0
2008-02-07 21:39:00,107.355,107.38,107.34,107.37,145400000.0
2008-02-07 21:40:00,107.37,107.4,107.37,107.38,130400000.0
2008-02-07 21:41:00,107.38,107.45,107.38,107.45,259600000.0
2008-02-07 21:42:00,107.45,107.47,107.44,107.47,223900000.0
2008-02-07 21:43:00,107.46,107.48,107.44,107.47,125300000.0
2008-02-07 21:44:00,107.47,107.495,107.46,107.47,248100000.0
2008-02-07 21:45:00,107.47,107.48,107.41,107.42,262100000.0
2008-02-07 21:46:00,107.42,107.47,107.4,107.455,351000000.0
2008-02-07 21:47:00,107.46,107.49,107.46,107.47,267400000.0
2008-02-07 21:48:00,107.47,107.515,107.465,107.515,470600000.0
2008-02-07 21:49:00,107.52,107.52,107.47,107.48,349800000.0
2008-02-07 21:50:00,107.48,107.48,107.45,107.455,159900000.0
2008-02-07 21:51:00,107.46,107.47,107.45,107.46,179500000.0
2008-02-07 21:52:00,107.46,107.48,107.45,107.45,130400000.0
2008-02-07 21:53:00,107.45,107.47,107.42,107.455,231800000.0
2008-02-07 21:54:00,107.455,107.455,107.42,107.43,128100000.0
2008-02-07 21:55:00,107.43,107.48,107.43,107.475,148300000.0
2008-02-07 21:56:00,107.475,107.5,107.45,107.47,105500000.0
2008-02-07 21:57:00,107.47,107.49,107.47,107.48,233300000.0
2008-02-07 21:58:00,107.475,107.48,107.47,107.47,260200000.0
2008-02-07 21:59:00,107.47,107.47,107.41,107.41,111600000.0
2008-02-07 22:00:00,107.41,107.41,107.385,107.39,107300000.0
2008-02-07 22:01:00,107.39,107.39,107.36,107.37,84300000.0
2008-02-07 22:02:00,107.37,107.39,107.34,107.38,462900007.0
2008-02-07 22:03:00,107.38,107.38,107.34,107.34,116200000.0
2008-02-07 22:04:00,107.34,107.39,107.34,107.39,265400000.0
2008-02-07 22:05:00,107.39,107.415,107.39,107.405,196000000.0
2008-02-07 22:06:00,107.405,107.415,107.39,107.41,185400000.0
2008-02-07 22:07:00,107.41,107.43,107.34,107.43,88500000.0
2008-02-07 22:08:00,107.43,107.44,107.395,107.405,96200000.0
2008-02-07 22:09:00,107.405,107.42,107.29,107.29,109600000.0
2008-02-07 22:10:00,107.29,107.375,107.265,107.375,133600000.0
2008-02-07 22:11:00,107.38,107.42,107.36,107.375,119500000.0
2008-02-07 22:12:00,107.375,107.45,107.375,107.43,150100000.0
2008-02-07 22:13:00,107.43,107.44,107.42,107.42,83700000.0
2008-02-07 22:14:00,107.42,107.43,107.41,107.41,96800000.0
2008-02-07 22:15:00,107.41,107.45,107.4,107.43,107500000.0
2008-02-07 22:16:00,107.43,107.47,107.42,107.46,182100000.0
2008-02-07 22:17:00,107.46,107.49,107.46,107.465,84400000.0
2008-02-07 22:18:00,107.465,107.485,107.43,107.44,124000000.0
2008-02-07 22:19:00,107.44,107.475,107.44,107.45,75100000.0
2008-02-07 22:20:00,107.45,107.475,107.44,107.44,83100000.0
2008-02-07 22:21:00,107.44,107.45,107.41,107.44,105900000.0
2008-02-07 22:22:00,107.45,107.46,107.43,107.46,84300000.0
2008-02-07 22:23:00,107.46,107.465,107.42,107.45,86700000.0
2008-02-07 22:24:00,107.45,107.47,107.44,107.46,80100000.0
2008-02-07 22:25:00,107.46,107.47,107.44,107.455,93900000.0
2008-02-07 22:26:00,107.455,107.5,107.45,107.5,93300000.0
2008-02-07 22:27:00,107.5,107.55,107.495,107.55,145000000.0
2008-02-07 22:28:00,107.55,107.55,107.515,107.535,93400000.0
2008-02-07 22:29:00,107.52,107.525,107.49,107.5,74503942.0
2008-02-07 22:30:00,107.5,107.53,107.495,107.53,172400000.0
2008-02-07 22:31:00,107.525,107.54,107.49,107.525,106100000.0
2008-02-07 22:32:00,107.535,107.565,107.52,107.55,132600000.0
2008-02-07 22:33:00,107.55,107.55,107.515,107.55,155500000.0
2008-02-07 22:34:00,107.55,107.57,107.54,107.56,98200000.0
2008-02-07 22:35:00,107.56,107.57,107.54,107.55,81700000.0
2008-02-07 22:36:00,107.55,107.555,107.51,107.54,116700000.0
2008-02-07 22:37:00,107.54,107.54,107.475,107.485,422799996.0
2008-02-07 22:38:00,107.485,107.53,107.475,107.53,442700000.0
2008-02-07 22:39:00,107.53,107.53,107.49,107.49,77900000.0
2008-02-07 22:40:00,107.49,107.505,107.47,107.47,177400000.0
2008-02-07 22:41:00,107.47,107.47,107.44,107.47,107600000.0
2008-02-07 22:42:00,107.47,107.47,107.465,107.47,51500000.0
2008-02-07 22:43:00,107.47,107.48,107.455,107.455,146800000.0
2008-02-07 22:44:00,107.455,107.46,107.41,107.43,121500000.0
2008-02-07 22:45:00,107.43,107.43,107.4,107.43,332600000.0
2008-02-07 22:46:00,107.43,107.435,107.41,107.41,66400000.0
2008-02-07 22:47:00,107.41,107.44,107.405,107.42,66100000.0
2008-02-07 22:48:00,107.42,107.44,107.42,107.43,71900000.0
2008-02-07 22:49:00,107.43,107.45,107.43,107.44,117900000.0
2008-02-07 22:50:00,107.44,107.44,107.43,107.44,58400000.0
2008-02-07 22:51:00,107.44,107.44,107.425,107.44,249800000.0
2008-02-07 22:52:00,107.445,107.47,107.43,107.43,58800000.0
2008-02-07 22:53:00,107.43,107.44,107.425,107.44,37600000.0
2008-02-07 22:54:00,107.44,107.46,107.44,107.46,40500000.0
2008-02-07 22:55:00,107.46,107.475,107.45,107.46,67000000.0
2008-02-07 22:56:00,107.46,107.47,107.46,107.47,24800000.0
2008-02-07 22:57:00,107.47,107.48,107.465,107.48,95700000.0
2008-02-07 22:58:00,107.48,107.49,107.48,107.49,101100000.0
2008-02-07 22:59:00,107.49,107.515,107.49,107.505,124100000.0
2008-02-07 23:00:00,107.5,107.5,107.47,107.47,189400000.0
2008-02-07 23:01:00,107.475,107.475,107.45,107.455,599500000.0
2008-02-07 23:02:00,107.455,107.47,107.45,107.46,140600000.0
2008-02-07 23:03:00,107.46,107.46,107.435,107.44,70400000.0
2008-02-07 23:04:00,107.44,107.455,107.435,107.435,74400000.0
2008-02-07 23:05:00,107.435,107.435,107.42,107.43,66300000.0
2008-02-07 23:06:00,107.43,107.435,107.425,107.425,188400000.0
2008-02-07 23:07:00,107.425,107.435,107.42,107.43,98900000.0
2008-02-07 23:08:00,107.43,107.44,107.43,107.44,45100000.0
2008-02-07 23:09:00,107.44,107.48,107.44,107.46,73700000.0
2008-02-07 23:10:00,107.46,107.47,107.46,107.465,203200000.0
2008-02-07 23:11:00,107.465,107.47,107.455,107.47,131000000.0
2008-02-07 23:12:00,107.47,107.48,107.46,107.47,48200000.0
2008-02-07 23:13:00,107.47,107.49,107.465,107.49,83200000.0
2008-02-07 23:14:00,107.49,107.52,107.49,107.51,76100000.0
2008-02-07 23:15:00,107.51,107.51,107.5,107.5,9600000.0
2008-02-07 23:16:00,107.5,107.5,107.49,107.49,45300000.0
2008-02-07 23:17:00,107.49,107.5,107.49,107.49,18100000.0
2008-02-07 23:18:00,107.49,107.51,107.49,107.5,24400000.0
2008-02-07 23:19:00,107.5,107.505,107.485,107.505,32800000.0
2008-02-07 23:20:00,107.495,107.525,107.495,107.52,137000000.0
2008-02-07 23:21:00,107.52,107.535,107.52,107.53,37700000.0
2008-02-07 23:22:00,107.53,107.54,107.52,107.53,45100000.0
2008-02-07 23:23:00,107.53,107.54,107.52,107.53,127600001.0
2008-02-07 23:24:00,107.54,107.54,107.53,107.53,28600000.0
2008-02-07 23:25:00,107.53,107.53,107.52,107.52,9300000.0
2008-02-07 23:26:00,107.52,107.52,107.505,107.51,21000000.0
2008-02-07 23:27:00,107.51,107.53,107.51,107.51,69400000.0
2008-02-07 23:28:00,107.51,107.515,107.495,107.515,127000000.0
2008-02-07 23:29:00,107.515,107.52,107.49,107.51,68500000.0
2008-02-07 23:30:00,107.51,107.52,107.51,107.51,64900000.0
2008-02-07 23:31:00,107.51,107.53,107.51,107.515,128200000.0
2008-02-07 23:32:00,107.515,107.53,107.515,107.53,441200014.0
2008-02-07 23:33:00,107.53,107.55,107.515,107.53,25000000.0
2008-02-07 23:34:00,107.53,107.54,107.5,107.51,122900000.0
2008-02-07 23:35:00,107.51,107.51,107.495,107.51,86600000.0
2008-02-07 23:36:00,107.5,107.51,107.5,107.51,252100000.0
2008-02-07 23:37:00,107.51,107.52,107.505,107.51,274600000.0
2008-02-07 23:38:00,107.51,107.51,107.495,107.51,74900000.0
2008-02-07 23:39:00,107.51,107.51,107.5,107.51,30000000.0
2008-02-07 23:40:00,107.51,107.51,107.5,107.5,16200000.0
2008-02-07 23:41:00,107.5,107.5,107.495,107.5,51900000.0
2008-02-07 23:42:00,107.5,107.51,107.5,107.51,2400000.0
2008-02-07 23:43:00,107.51,107.51,107.5,107.5,5000000.0
2008-02-07 23:44:00,107.5,107.51,107.495,107.51,82800000.0
2008-02-07 23:45:00,107.5,107.51,107.475,107.475,25300000.0
2008-02-07 23:46:00,107.48,107.49,107.47,107.48,86400000.0
2008-02-07 23:47:00,107.48,107.49,107.48,107.49,15300000.0
2008-02-07 23:48:00,107.48,107.485,107.48,107.485,54300000.0
2008-02-07 23:49:00,107.485,107.5,107.48,107.49,45300000.0
2008-02-07 23:50:00,107.49,107.5,107.48,107.48,45700000.0
2008-02-07 23:51:00,107.48,107.49,107.475,107.48,23100000.0
2008-02-07 23:52:00,107.48,107.485,107.48,107.485,4400000.0
2008-02-07 23:53:00,107.485,107.485,107.48,107.48,10300000.0
2008-02-07 23:54:00,107.48,107.48,107.48,107.48,5400000.0
2008-02-07 23:55:00,107.48,107.49,107.48,107.48,16300000.0
2008-02-07 23:56:00,107.48,107.5,107.48,107.49,20100000.0
2008-02-07 23:57:00,107.49,107.49,107.49,107.49,9700000.0
2008-02-07 23:58:00,107.49,107.49,107.475,107.48,131700002.0
2008-02-07 23:59:00,107.475,107.49,107.46,107.46,266800000.0
2008-02-08 00:00:00,107.46,107.46,107.45,107.46,47900000.0
2008-02-08 00:01:00,107.46,107.46,107.46,107.46,81800000.0
2008-02-08 00:02:00,107.45,107.47,107.45,107.46,21200000.0
2008-02-08 00:03:00,107.46,107.47,107.45,107.45,49800000.0
2008-02-08 00:04:00,107.445,107.45,107.445,107.45,73500000.0
2008-02-08 00:05:00,107.45,107.45,107.415,107.425,136400000.0
2008-02-08 00:06:00,107.425,107.43,107.415,107.42,66300000.0
2008-02-08 00:07:00,107.42,107.42,107.405,107.405,42700000.0
2008-02-08 00:08:00,107.405,107.41,107.4,107.4,63700000.0
2008-02-08 00:09:00,107.4,107.4,107.39,107.39,48800000.0
2008-02-08 00:10:00,107.39,107.39,107.38,107.38,38100000.0
2008-02-08 00:11:00,107.385,107.4,107.385,107.4,33400000.0
2008-02-08 00:12:00,107.4,107.41,107.4,107.4,23700000.0
2008-02-08 00:13:00,107.4,107.4,107.395,107.4,8500000.0
2008-02-08 00:14:00,107.4,107.41,107.395,107.41,29200000.0
2008-02-08 00:15:00,107.41,107.42,107.41,107.42,15500000.0
2008-02-08 00:16:00,107.42,107.44,107.42,107.44,18300000.0
2008-02-08 00:17:00,107.44,107.45,107.42,107.44,14800000.0
2008-02-08 00:18:00,107.44,107.45,107.43,107.45,14900000.0
2008-02-08 00:19:00,107.45,107.45,107.425,107.43,18600000.0
2008-02-08 00:20:00,107.43,107.43,107.41,107.42,21000000.0
2008-02-08 00:21:00,107.42,107.42,107.38,107.39,13000000.0
2008-02-08 00:22:00,107.39,107.39,107.37,107.37,14300000.0
2008-02-08 00:23:00,107.37,107.375,107.37,107.37,3200000.0
2008-02-08 00:24:00,107.37,107.415,107.37,107.4,26600000.0
2008-02-08 00:25:00,107.4,107.4,107.345,107.36,17100000.0
2008-02-08 00:26:00,107.36,107.39,107.36,107.38,14000000.0
2008-02-08 00:27:00,107.38,107.38,107.31,107.32,52200000.0
2008-02-08 00:28:00,107.33,107.36,107.32,107.34,14600000.0
2008-02-08 00:29:00,107.34,107.34,107.32,107.33,15200000.0
2008-02-08 00:30:00,107.285,107.35,107.285,107.35,6300000.0
2008-02-08 00:31:00,107.35,107.35,107.35,107.35,1000000.0
2008-02-08 00:32:00,107.35,107.35,107.33,107.335,18400000.0
2008-02-08 00:33:00,107.34,107.35,107.33,107.33,20200000.0
2008-02-08 00:34:00,107.33,107.34,107.33,107.34,2200000.0
2008-02-08 00:35:00,107.34,107.35,107.33,107.34,25600000.0
2008-02-08 00:36:00,107.34,107.34,107.32,107.33,9000000.0
2008-02-08 00:37:00,107.33,107.33,107.315,107.32,3200000.0
2008-02-08 00:38:00,107.32,107.33,107.315,107.315,3400000.0
2008-02-08 00:39:00,107.32,107.35,107.32,107.35,13300000.0
2008-02-08 00:40:00,107.35,107.35,107.335,107.345,15100000.0
2008-02-08 00:41:00,107.34,107.35,107.335,107.35,13600000.0
2008-02-08 00:42:00,107.335,107.35,107.335,107.35,6100000.0
2008-02-08 00:43:00,107.335,107.35,107.325,107.34,34100000.0
2008-02-08 00:44:00,107.34,107.34,107.325,107.33,8400000.0
2008-02-08 00:45:00,107.33,107.33,107.325,107.325,4900000.0
2008-02-08 00:46:00,107.325,107.33,107.32,107.33,37300000.0
2008-02-08 00:47:00,107.33,107.33,107.31,107.32,25300000.0
2008-02-08 00:48:00,107.32,107.35,107.31,107.35,25200000.0
2008-02-08 00:49:00,107.35,107.36,107.345,107.345,36800000.0
2008-02-08 00:50:00,107.345,107.35,107.33,107.33,15800000.0
2008-02-08 00:51:00,107.33,107.33,107.31,107.31,16800000.0
2008-02-08 00:52:00,107.31,107.33,107.31,107.33,8600000.0
2008-02-08 00:53:00,107.33,107.33,107.305,107.305,9500000.0
2008-02-08 00:54:00,107.305,107.33,107.305,107.33,14200000.0
2008-02-08 00:55:00,107.33,107.33,107.33,107.33,10600000.0
2008-02-08 00:56:00,107.33,107.34,107.32,107.34,9400000.0
2008-02-08 00:57:00,107.34,107.34,107.32,107.34,9200000.0
2008-02-08 00:58:00,107.34,107.35,107.33,107.35,7600000.0
2008-02-08 00:59:00,107.33,107.35,107.33,107.35,22900000.0
2008-02-08 01:00:00,107.35,107.38,107.345,107.38,67300000.0
2008-02-08 01:01:00,107.38,107.39,107.35,107.35,11900000.0
2008-02-08 01:02:00,107.34,107.435,107.34,107.405,98400000.0
2008-02-08 01:03:00,107.405,107.455,107.405,107.425,192900000.0
2008-02-08 01:04:00,107.425,107.45,107.425,107.44,75800000.0
2008-02-08 01:05:00,107.44,107.44,107.415,107.415,73400000.0
2008-02-08 01:06:00,107.415,107.415,107.39,107.39,89100000.0
2008-02-08 01:07:00,107.39,107.4,107.39,107.395,58200000.0
2008-02-08 01:08:00,107.4,107.405,107.375,107.375,58600000.0
2008-02-08 01:09:00,107.375,107.4,107.355,107.355,137000000.0
2008-02-08 01:10:00,107.36,107.375,107.355,107.355,126700000.0
2008-02-08 01:11:00,107.355,107.38,107.355,107.37,41700000.0
2008-02-08 01:12:00,107.385,107.39,107.38,107.39,29400000.0
2008-02-08 01:13:00,107.39,107.425,107.385,107.42,35600000.0
2008-02-08 01:14:00,107.42,107.42,107.41,107.415,39700000.0
2008-02-08 01:15:00,107.415,107.425,107.415,107.425,28800000.0
2008-02-08 01:16:00,107.425,107.425,107.42,107.42,5200000.0
2008-02-08 01:17:00,107.42,107.45,107.415,107.44,143400000.0
2008-02-08 01:18:00,107.43,107.45,107.41,107.41,176000000.0
2008-02-08 01:19:00,107.405,107.415,107.4,107.4,120400000.0
2008-02-08 01:20:00,107.4,107.4,107.375,107.39,33600000.0
2008-02-08 01:21:00,107.39,107.41,107.385,107.41,18100000.0
2008-02-08 01:22:00,107.41,107.41,107.395,107.41,30400000.0
2008-02-08 01:23:00,107.41,107.41,107.41,107.41,1200000.0
2008-02-08 01:24:00,107.405,107.44,107.405,107.44,54200000.0
2008-02-08 01:25:00,107.44,107.45,107.43,107.45,129700000.0
2008-02-08 01:26:00,107.45,107.45,107.44,107.44,12500000.0
2008-02-08 01:27:00,107.44,107.44,107.435,107.44,39700000.0
2008-02-08 01:28:00,107.44,107.475,107.435,107.47,219100000.0
2008-02-08 01:29:00,107.47,107.495,107.46,107.485,160400000.0
2008-02-08 01:30:00,107.485,107.485,107.465,107.47,92100000.0
2008-02-08 01:31:00,107.47,107.47,107.455,107.455,47100000.0
2008-02-08 01:32:00,107.455,107.465,107.455,107.465,30900000.0
2008-02-08 01:33:00,107.465,107.48,107.46,107.465,47400000.0
2008-02-08 01:34:00,107.465,107.465,107.445,107.455,105900000.0
2008-02-08 01:35:00,107.455,107.46,107.45,107.45,28500000.0
2008-02-08 01:36:00,107.45,107.455,107.41,107.415,210200000.0
2008-02-08 01:37:00,107.415,107.435,107.4,107.415,111200000.0
2008-02-08 01:38:00,107.415,107.43,107.41,107.42,29300000.0
2008-02-08 01:39:00,107.42,107.44,107.42,107.43,18600000.0
2008-02-08 01:40:00,107.43,107.435,107.425,107.435,65200000.0
2008-02-08 01:41:00,107.435,107.435,107.34,107.355,208600000.0
2008-02-08 01:42:00,107.355,107.365,107.355,107.365,20000000.0
2008-02-08 01:43:00,107.365,107.37,107.36,107.36,53900000.0
2008-02-08 01:44:00,107.36,107.38,107.36,107.38,35200000.0
2008-02-08 01:45:00,107.38,107.38,107.34,107.35,78700000.0
2008-02-08 01:46:00,107.35,107.35,107.33,107.33,55200000.0
2008-02-08 01:47:00,107.33,107.33,107.31,107.33,30800000.0
2008-02-08 01:48:00,107.33,107.33,107.32,107.32,24700000.0
2008-02-08 01:49:00,107.32,107.33,107.315,107.325,84600000.0
2008-02-08 01:50:00,107.325,107.365,107.325,107.36,148500000.0
2008-02-08 01:51:00,107.36,107.36,107.325,107.345,298400000.0
2008-02-08 01:52:00,107.34,107.37,107.34,107.36,122600000.0
2008-02-08 01:53:00,107.355,107.355,107.33,107.34,62000000.0
2008-02-08 01:54:00,107.34,107.35,107.325,107.325,138300000.0
2008-02-08 01:55:00,107.325,107.335,107.325,107.33,306100000.0
2008-02-08 01:56:00,107.33,107.33,107.32,107.325,170500000.0
2008-02-08 01:57:00,107.325,107.33,107.325,107.325,81300000.0
2008-02-08 01:58:00,107.325,107.325,107.325,107.325,64800000.0
2008-02-08 01:59:00,107.325,107.325,107.315,107.315,86800000.0
2008-02-08 02:00:00,107.315,107.325,107.3,107.31,123500000.0
2008-02-08 02:01:00,107.31,107.31,107.275,107.285,240300000.0
2008-02-08 02:02:00,107.285,107.285,107.265,107.265,153300000.0
2008-02-08 02:03:00,107.265,107.27,107.23,107.245,327100000.0
2008-02-08 02:04:00,107.245,107.3,107.245,107.3,199200000.0
2008-02-08 02:05:00,107.3,107.3,107.26,107.27,355800000.0
2008-02-08 02:06:00,107.27,107.27,107.255,107.26,131100000.0
2008-02-08 02:07:00,107.26,107.27,107.245,107.255,498200001.0
2008-02-08 02:08:00,107.255,107.275,107.25,107.265,482799999.0
2008-02-08 02:09:00,107.265,107.29,107.265,107.28,343300000.0
2008-02-08 02:10:00,107.28,107.295,107.28,107.295,259400000.0
2008-02-08 02:11:00,107.295,107.32,107.295,107.32,257400000.0
2008-02-08 02:12:00,107.32,107.35,107.32,107.35,152000000.0
2008-02-08 02:13:00,107.35,107.38,107.35,107.36,335400000.0
2008-02-08 02:14:00,107.36,107.36,107.35,107.355,163900000.0
2008-02-08 02:15:00,107.355,107.355,107.335,107.335,77700000.0
2008-02-08 02:16:00,107.335,107.355,107.335,107.355,51900000.0
2008-02-08 02:17:00,107.355,107.37,107.34,107.36,90800000.0
2008-02-08 02:18:00,107.36,107.38,107.345,107.375,221000000.0
2008-02-08 02:19:00,107.375,107.395,107.375,107.385,155400000.0
2008-02-08 02:20:00,107.385,107.385,107.36,107.36,155700000.0
2008-02-08 02:21:00,107.36,107.37,107.315,107.325,191400000.0
2008-02-08 02:22:00,107.325,107.325,107.31,107.32,145500000.0
2008-02-08 02:23:00,107.32,107.32,107.26,107.285,87100000.0
2008-02-08 02:24:00,107.285,107.335,107.285,107.31,86800000.0
2008-02-08 02:25:00,107.31,107.31,107.29,107.305,77800000.0
2008-02-08 02:26:00,107.305,107.31,107.275,107.275,69600000.0
2008-02-08 02:27:00,107.275,107.275,107.215,107.215,609550000.0
2008-02-08 02:28:00,107.215,107.215,107.15,107.175,796200000.0
2008-02-08 02:29:00,107.175,107.235,107.14,107.235,772900000.0
2008-02-08 02:30:00,107.235,107.245,107.19,107.195,491800000.0
2008-02-08 02:31:00,107.195,107.255,107.195,107.255,445200000.0
2008-02-08 02:32:00,107.255,107.27,107.25,107.255,146500000.0
2008-02-08 02:33:00,107.255,107.26,107.235,107.24,410200000.0
2008-02-08 02:34:00,107.24,107.25,107.235,107.25,220200000.0
2008-02-08 02:35:00,107.25,107.25,107.2,107.21,61900000.0
2008-02-08 02:36:00,107.21,107.22,107.195,107.22,161800000.0
2008-02-08 02:37:00,107.22,107.23,107.215,107.225,106900000.0
2008-02-08 02:38:00,107.225,107.24,107.225,107.23,59800000.0
2008-02-08 02:39:00,107.23,107.23,107.225,107.225,73400000.0
2008-02-08 02:40:00,107.225,107.23,107.225,107.23,46600000.0
2008-02-08 02:41:00,107.23,107.235,107.215,107.23,99100000.0
2008-02-08 02:42:00,107.23,107.23,107.215,107.215,59300000.0
2008-02-08 02:43:00,107.22,107.25,107.22,107.245,86100000.0
2008-02-08 02:44:00,107.245,107.245,107.22,107.225,272300000.0
2008-02-08 02:45:00,107.225,107.24,107.185,107.225,157700000.0
2008-02-08 02:46:00,107.225,107.235,107.21,107.21,186800000.0
2008-02-08 02:47:00,107.21,107.215,107.2,107.215,186000000.0
2008-02-08 02:48:00,107.215,107.215,107.195,107.195,215200000.0
2008-02-08 02:49:00,107.195,107.2,107.17,107.18,292100000.0
2008-02-08 02:50:00,107.18,107.245,107.18,107.2,120000000.0
2008-02-08 02:51:00,107.2,107.23,107.2,107.22,49500000.0
2008-02-08 02:52:00,107.22,107.255,107.21,107.255,208800000.0
2008-02-08 02:53:00,107.255,107.255,107.22,107.22,93200000.0
2008-02-08 02:54:00,107.22,107.285,107.17,107.26,221900000.0
2008-02-08 02:55:00,107.275,107.32,107.255,107.29,387000000.0
2008-02-08 02:56:00,107.29,107.35,107.285,107.335,316500000.0
2008-02-08 02:57:00,107.335,107.375,107.32,107.34,213000000.0
2008-02-08 02:58:00,107.34,107.35,107.325,107.33,239300000.0
2008-02-08 02:59:00,107.33,107.335,107.295,107.295,186700000.0
2008-02-08 03:00:00,107.295,107.305,107.29,107.295,95300000.0
2008-02-08 03:01:00,107.295,107.345,107.295,107.345,39100000.0
2008-02-08 03:02:00,107.345,107.345,107.34,107.345,53300000.0
2008-02-08 03:03:00,107.345,107.355,107.34,107.35,58300000.0
2008-02-08 03:04:00,107.35,107.35,107.34,107.345,36000000.0
2008-02-08 03:05:00,107.345,107.35,107.34,107.35,70300000.0
2008-02-08 03:06:00,107.35,107.355,107.35,107.35,47600000.0
2008-02-08 03:07:00,107.35,107.35,107.33,107.34,55400000.0
2008-02-08 03:08:00,107.34,107.36,107.335,107.355,93600000.0
2008-02-08 03:09:00,107.355,107.36,107.355,107.355,71000000.0
2008-02-08 03:10:00,107.355,107.38,107.35,107.38,83100000.0
2008-02-08 03:11:00,107.375,107.395,107.365,107.39,133300000.0
2008-02-08 03:12:00,107.385,107.41,107.38,107.41,164700000.0
2008-02-08 03:13:00,107.415,107.435,107.415,107.42,164800000.0
2008-02-08 03:14:00,107.42,107.42,107.415,107.415,16400000.0
2008-02-08 03:15:00,107.415,107.415,107.37,107.37,126300000.0
2008-02-08 03:16:00,107.37,107.4,107.365,107.395,109700000.0
2008-02-08 03:17:00,107.395,107.4,107.38,107.38,176500000.0
2008-02-08 03:18:00,107.38,107.38,107.35,107.36,52500000.0
2008-02-08 03:19:00,107.36,107.365,107.35,107.35,83200000.0
2008-02-08 03:20:00,107.345,107.35,107.34,107.34,200100000.0
2008-02-08 03:21:00,107.34,107.345,107.335,107.335,277500000.0
2008-02-08 03:22:00,107.335,107.335,107.32,107.32,167800000.0
2008-02-08 03:23:00,107.32,107.335,107.31,107.325,88700000.0
2008-02-08 03:24:00,107.325,107.345,107.325,107.345,66500000.0
2008-02-08 03:25:00,107.345,107.385,107.345,107.37,262600000.0
2008-02-08 03:26:00,107.37,107.375,107.365,107.365,148100000.0
2008-02-08 03:27:00,107.365,107.365,107.355,107.355,67000000.0
2008-02-08 03:28:00,107.355,107.36,107.35,107.355,183500000.0
2008-02-08 03:29:00,107.36,107.36,107.35,107.36,29600000.0
2008-02-08 03:30:00,107.36,107.4,107.36,107.395,138700000.0
2008-02-08 03:31:00,107.395,107.395,107.385,107.39,114200000.0
2008-02-08 03:32:00,107.39,107.395,107.375,107.375,144000000.0
2008-02-08 03:33:00,107.365,107.395,107.365,107.375,149800000.0
2008-02-08 03:34:00,107.375,107.375,107.365,107.37,145400000.0
2008-02-08 03:35:00,107.37,107.37,107.365,107.37,36600000.0
2008-02-08 03:36:00,107.37,107.38,107.37,107.37,49100000.0
2008-02-08 03:37:00,107.365,107.385,107.355,107.38,111500000.0
2008-02-08 03:38:00,107.375,107.38,107.37,107.37,30900000.0
2008-02-08 03:39:00,107.37,107.375,107.365,107.375,64100000.0
2008-02-08 03:40:00,107.375,107.41,107.37,107.405,120300000.0
2008-02-08 03:41:00,107.405,107.415,107.39,107.405,83700000.0
2008-02-08 03:42:00,107.405,107.405,107.38,107.395,99600000.0
2008-02-08 03:43:00,107.395,107.395,107.385,107.39,39400000.0
2008-02-08 03:44:00,107.39,107.39,107.375,107.39,93900001.0
2008-02-08 03:45:00,107.39,107.4,107.38,107.4,90800000.0
2008-02-08 03:46:00,107.4,107.4,107.39,107.395,97400000.0
2008-02-08 03:47:00,107.395,107.415,107.395,107.415,45600000.0
2008-02-08 03:48:00,107.415,107.415,107.4,107.4,50200000.0
2008-02-08 03:49:00,107.4,107.4,107.35,107.35,69200000.0
2008-02-08 03:50:00,107.35,107.375,107.35,107.365,160200000.0
2008-02-08 03:51:00,107.365,107.38,107.365,107.38,181100000.0
2008-02-08 03:52:00,107.38,107.38,107.365,107.375,137700000.0
2008-02-08 03:53:00,107.375,107.375,107.32,107.34,133400000.0
2008-02-08 03:54:00,107.345,107.36,107.34,107.35,109600000.0
2008-02-08 03:55:00,107.35,107.36,107.35,107.36,125900000.0
2008-02-08 03:56:00,107.36,107.385,107.36,107.385,71100000.0
2008-02-08 03:57:00,107.385,107.4,107.37,107.375,74100000.0
2008-02-08 03:58:00,107.375,107.39,107.375,107.385,57800000.0
2008-02-08 03:59:00,107.385,107.39,107.36,107.38,69800000.0
2008-02-08 04:00:00,107.38,107.38,107.36,107.38,34900000.0
2008-02-08 04:01:00,107.375,107.39,107.37,107.37,45400000.0
2008-02-08 04:02:00,107.37,107.37,107.37,107.37,11500000.0
2008-02-08 04:03:00,107.37,107.37,107.35,107.35,188300000.0
2008-02-08 04:04:00,107.35,107.37,107.34,107.34,249400000.0
2008-02-08 04:05:00,107.34,107.36,107.34,107.36,395000000.0
2008-02-08 04:06:00,107.36,107.37,107.36,107.365,449100004.0
2008-02-08 04:07:00,107.365,107.38,107.365,107.38,28500000.0
2008-02-08 04:08:00,107.38,107.38,107.37,107.38,364800002.0
2008-02-08 04:09:00,107.38,107.38,107.37,107.38,32700000.0
2008-02-08 04:10:00,107.38,107.39,107.38,107.38,38800000.0
2008-02-08 04:11:00,107.375,107.39,107.375,107.39,138800000.0
2008-02-08 04:12:00,107.39,107.39,107.38,107.39,112800000.0
2008-02-08 04:13:00,107.38,107.39,107.375,107.375,27600000.0
2008-02-08 04:14:00,107.39,107.39,107.38,107.38,17800000.0
2008-02-08 04:15:00,107.38,107.38,107.36,107.37,222600000.0
2008-02-08 04:16:00,107.37,107.37,107.36,107.37,40200000.0
2008-02-08 04:17:00,107.37,107.37,107.37,107.37,9800000.0
2008-02-08 04:18:00,107.37,107.38,107.34,107.345,425500000.0
2008-02-08 04:19:00,107.345,107.35,107.345,107.35,28800000.0
2008-02-08 04:20:00,107.35,107.35,107.34,107.34,370000000.0
2008-02-08 04:21:00,107.34,107.34,107.33,107.33,112800000.0
2008-02-08 04:22:00,107.33,107.34,107.33,107.33,261400000.0
2008-02-08 04:23:00,107.33,107.33,107.33,107.33,279200000.0
2008-02-08 04:24:00,107.33,107.33,107.32,107.32,367500000.0
2008-02-08 04:25:00,107.32,107.33,107.28,107.28,1160900003.0
2008-02-08 04:26:00,107.28,107.29,107.27,107.27,776100002.0
2008-02-08 04:27:00,107.27,107.27,107.27,107.27,637999999.0
2008-02-08 04:28:00,107.27,107.31,107.27,107.29,320799999.0
2008-02-08 04:29:00,107.29,107.29,107.27,107.28,414800001.0
2008-02-08 04:30:00,107.28,107.3,107.28,107.29,996600001.0
2008-02-08 04:31:00,107.29,107.3,107.29,107.3,362500001.0
2008-02-08 04:32:00,107.3,107.3,107.3,107.3,2500000.0
2008-02-08 04:33:00,107.3,107.3,107.29,107.3,79400000.0
2008-02-08 04:34:00,107.3,107.3,107.28,107.29,24050000.0
2008-02-08 04:35:00,107.29,107.29,107.28,107.29,138700002.0
2008-02-08 04:36:00,107.29,107.29,107.29,107.29,242400003.0
2008-02-08 04:37:00,107.29,107.31,107.29,107.31,263000000.0
2008-02-08 04:38:00,107.31,107.32,107.31,107.31,197900001.0
2008-02-08 04:39:00,107.31,107.32,107.31,107.31,315700000.0
2008-02-08 04:40:00,107.315,107.32,107.31,107.31,332899999.0
2008-02-08 04:41:00,107.31,107.315,107.3,107.305,185600000.0
2008-02-08 04:42:00,107.305,107.31,107.295,107.295,238000000.0
2008-02-08 04:43:00,107.295,107.3,107.29,107.3,181800001.0
2008-02-08 04:44:00,107.3,107.3,107.295,107.3,157600000.0
2008-02-08 04:45:00,107.3,107.3,107.295,107.3,12100000.0
2008-02-08 04:46:00,107.3,107.31,107.3,107.31,350200001.0
2008-02-08 04:47:00,107.31,107.32,107.295,107.3,460600000.0
2008-02-08 04:48:00,107.3,107.32,107.3,107.3,400399999.0
2008-02-08 04:49:00,107.3,107.31,107.3,107.3,264600000.0
2008-02-08 04:50:00,107.3,107.3,107.3,107.3,53600000.0
2008-02-08 04:51:00,107.3,107.32,107.3,107.32,214700000.0
2008-02-08 04:52:00,107.32,107.32,107.32,107.32,82200000.0
2008-02-08 04:53:00,107.315,107.32,107.31,107.32,293300002.0
2008-02-08 04:54:00,107.32,107.32,107.31,107.32,97400000.0
2008-02-08 04:55:00,107.32,107.33,107.32,107.325,285400003.0
2008-02-08 04:56:00,107.325,107.325,107.325,107.325,67400000.0
2008-02-08 04:57:00,107.325,107.33,107.32,107.33,68800000.0
2008-02-08 04:58:00,107.33,107.35,107.33,107.35,677399999.0
2008-02-08 04:59:00,107.35,107.35,107.34,107.34,304199998.0
2008-02-08 05:00:00,107.34,107.34,107.33,107.33,277799998.0
2008-02-08 05:01:00,107.33,107.34,107.33,107.34,96900000.0
2008-02-08 05:02:00,107.34,107.35,107.34,107.35,551800002.0
2008-02-08 05:03:00,107.35,107.37,107.35,107.37,691599988.0
2008-02-08 05:04:00,107.37,107.37,107.36,107.36,423199984.0
2008-02-08 05:05:00,107.36,107.36,107.36,107.36,237600004.0
2008-02-08 05:06:00,107.36,107.36,107.305,107.32,851400001.0
2008-02-08 05:07:00,107.32,107.33,107.31,107.32,737499989.0
2008-02-08 05:08:00,107.32,107.33,107.32,107.32,447199999.0
2008-02-08 05:09:00,107.32,107.33,107.32,107.33,280000001.0
2008-02-08 05:10:00,107.33,107.33,107.32,107.33,187000000.0
2008-02-08 05:11:00,107.33,107.335,107.33,107.33,85700000.0
2008-02-08 05:12:00,107.33,107.35,107.33,107.35,250900001.0
2008-02-08 05:13:00,107.35,107.38,107.35,107.36,204500000.0
2008-02-08 05:14:00,107.36,107.37,107.36,107.36,278000000.0
2008-02-08 05:15:00,107.37,107.38,107.35,107.36,512300000.0
2008-02-08 05:16:00,107.36,107.36,107.35,107.36,367700002.0
2008-02-08 05:17:00,107.36,107.37,107.34,107.35,575900006.0
2008-02-08 05:18:00,107.35,107.35,107.33,107.33,757899991.0
2008-02-08 05:19:00,107.33,107.34,107.33,107.33,418000005.0
2008-02-08 05:20:00,107.33,107.34,107.33,107.33,164400000.0
2008-02-08 05:21:00,107.34,107.36,107.33,107.35,477400003.0
2008-02-08 05:22:00,107.35,107.35,107.34,107.34,85500000.0
2008-02-08 05:23:00,107.34,107.35,107.34,107.34,295999999.0
2008-02-08 05:24:00,107.34,107.34,107.32,107.32,224699998.0
2008-02-08 05:25:00,107.32,107.33,107.31,107.31,1019400007.0
2008-02-08 05:26:00,107.31,107.32,107.31,107.32,160400000.0
2008-02-08 05:27:00,107.32,107.34,107.32,107.33,791899999.0
2008-02-08 05:28:00,107.33,107.33,107.32,107.33,219200000.0
2008-02-08 05:29:00,107.33,107.35,107.33,107.34,520599999.0
2008-02-08 05:30:00,107.34,107.36,107.33,107.34,513400000.0
2008-02-08 05:31:00,107.34,107.34,107.315,107.32,78500000.0
2008-02-08 05:32:00,107.33,107.36,107.33,107.35,234400002.0
2008-02-08 05:33:00,107.35,107.35,107.35,107.35,435600000.0
2008-02-08 05:34:00,107.35,107.36,107.345,107.35,190500000.0
2008-02-08 05:35:00,107.35,107.355,107.35,107.35,225600000.0
2008-02-08 05:36:00,107.35,107.35,107.35,107.35,210200000.0
2008-02-08 05:37:00,107.35,107.35,107.35,107.35,366600000.0
2008-02-08 05:38:00,107.35,107.35,107.34,107.35,168100000.0
2008-02-08 05:39:00,107.35,107.35,107.35,107.35,147300000.0
2008-02-08 05:40:00,107.35,107.36,107.34,107.34,695200001.0
2008-02-08 05:41:00,107.34,107.34,107.34,107.34,599700000.0
2008-02-08 05:42:00,107.34,107.34,107.32,107.32,651599999.0
2008-02-08 05:43:00,107.32,107.32,107.31,107.31,280300002.0
2008-02-08 05:44:00,107.31,107.325,107.31,107.32,233500000.0
2008-02-08 05:45:00,107.32,107.35,107.32,107.34,433300000.0
2008-02-08 05:46:00,107.34,107.34,107.32,107.32,186200000.0
2008-02-08 05:47:00,107.32,107.33,107.315,107.33,110600000.0
2008-02-08 05:48:00,107.33,107.33,107.31,107.31,151700000.0
2008-02-08 05:49:00,107.31,107.34,107.31,107.34,877700003.0
2008-02-08 05:50:00,107.34,107.36,107.34,107.36,286800001.0
2008-02-08 05:51:00,107.36,107.37,107.35,107.35,468500000.0
2008-02-08 05:52:00,107.35,107.35,107.35,107.35,97300000.0
2008-02-08 05:53:00,107.35,107.35,107.34,107.34,202700000.0
2008-02-08 05:54:00,107.34,107.34,107.32,107.34,407600000.0
2008-02-08 05:55:00,107.34,107.34,107.31,107.31,841100000.0
2008-02-08 05:56:00,107.31,107.32,107.31,107.32,620800000.0
2008-02-08 05:57:00,107.325,107.34,107.325,107.33,340500000.0
2008-02-08 05:58:00,107.33,107.33,107.31,107.32,446600000.0
2008-02-08 05:59:00,107.32,107.33,107.32,107.33,404600000.0
2008-02-08 06:00:00,107.33,107.34,107.32,107.33,328799999.0
2008-02-08 06:01:00,107.33,107.34,107.33,107.34,126200000.0
2008-02-08 06:02:00,107.34,107.35,107.33,107.33,155000000.0
2008-02-08 06:03:00,107.33,107.33,107.32,107.32,302800000.0
2008-02-08 06:04:00,107.32,107.32,107.31,107.32,235700000.0
2008-02-08 06:05:00,107.32,107.32,107.315,107.315,158700000.0
2008-02-08 06:06:00,107.315,107.32,107.31,107.31,677100000.0
2008-02-08 06:07:00,107.31,107.32,107.31,107.31,133800000.0
2008-02-08 06:08:00,107.31,107.31,107.31,107.31,13900000.0
2008-02-08 06:09:00,107.31,107.32,107.31,107.32,285299999.0
2008-02-08 06:10:00,107.32,107.32,107.31,107.31,375800000.0
2008-02-08 06:11:00,107.31,107.32,107.31,107.31,668300003.0
2008-02-08 06:12:00,107.31,107.32,107.3,107.3,439800000.0
2008-02-08 06:13:00,107.3,107.3,107.285,107.29,175000000.0
2008-02-08 06:14:00,107.29,107.32,107.29,107.31,419700000.0
2008-02-08 06:15:00,107.31,107.32,107.31,107.31,373200000.0
2008-02-08 06:16:00,107.31,107.33,107.31,107.33,474799999.0
2008-02-08 06:17:00,107.33,107.35,107.33,107.33,217200000.0
2008-02-08 06:18:00,107.33,107.34,107.33,107.33,201400000.0
2008-02-08 06:19:00,107.33,107.33,107.33,107.33,140800000.0
2008-02-08 06:20:00,107.33,107.34,107.325,107.33,128400000.0
2008-02-08 06:21:00,107.33,107.34,107.33,107.33,303100000.0
2008-02-08 06:22:00,107.33,107.33,107.33,107.33,160000000.0
2008-02-08 06:23:00,107.33,107.33,107.325,107.33,14300000.0
2008-02-08 06:24:00,107.33,107.33,107.325,107.33,177600000.0
2008-02-08 06:25:00,107.33,107.34,107.33,107.33,219400000.0
2008-02-08 06:26:00,107.33,107.33,107.33,107.33,186300000.0
2008-02-08 06:27:00,107.325,107.33,107.325,107.33,11000000.0
2008-02-08 06:28:00,107.33,107.34,107.33,107.33,414800000.0
2008-02-08 06:29:00,107.33,107.34,107.33,107.34,235100000.0
2008-02-08 06:30:00,107.34,107.34,107.33,107.33,170400000.0
2008-02-08 06:31:00,107.325,107.34,107.325,107.34,156100000.0
2008-02-08 06:32:00,107.34,107.34,107.32,107.32,289499996.0
2008-02-08 06:33:00,107.32,107.33,107.32,107.32,274099999.0
2008-02-08 06:34:00,107.325,107.33,107.32,107.33,42000000.0
2008-02-08 06:35:00,107.33,107.34,107.33,107.34,123800000.0
2008-02-08 06:36:00,107.34,107.42,107.34,107.41,1244200000.0
2008-02-08 06:37:00,107.41,107.42,107.37,107.37,654400000.0
2008-02-08 06:38:00,107.37,107.4,107.37,107.39,531100000.0
2008-02-08 06:39:00,107.39,107.4,107.385,107.39,273800001.0
2008-02-08 06:40:00,107.39,107.41,107.39,107.39,415600000.0
2008-02-08 06:41:00,107.39,107.39,107.39,107.39,111000000.0
2008-02-08 06:42:00,107.39,107.39,107.39,107.39,40500000.0
2008-02-08 06:43:00,107.39,107.4,107.39,107.39,181700000.0
2008-02-08 06:44:00,107.39,107.4,107.39,107.4,98100000.0
2008-02-08 06:45:00,107.4,107.4,107.4,107.4,122300000.0
2008-02-08 06:46:00,107.4,107.4,107.39,107.39,168300000.0
2008-02-08 06:47:00,107.39,107.39,107.36,107.36,848600000.0
2008-02-08 06:48:00,107.36,107.41,107.36,107.39,581600000.0
2008-02-08 06:49:00,107.39,107.39,107.37,107.37,320900000.0
2008-02-08 06:50:00,107.37,107.38,107.37,107.38,121700000.0
2008-02-08 06:51:00,107.38,107.38,107.37,107.38,459200000.0
2008-02-08 06:52:00,107.37,107.375,107.37,107.375,13200000.0
2008-02-08 06:53:00,107.375,107.39,107.375,107.39,109700000.0
2008-02-08 06:54:00,107.39,107.39,107.35,107.36,408100000.0
2008-02-08 06:55:00,107.36,107.38,107.36,107.38,206500000.0
2008-02-08 06:56:00,107.38,107.38,107.38,107.38,82700000.0
2008-02-08 06:57:00,107.38,107.39,107.36,107.38,345000004.0
2008-02-08 06:58:00,107.38,107.39,107.37,107.39,53000000.0
2008-02-08 06:59:00,107.39,107.39,107.37,107.37,131800000.0
2008-02-08 07:00:00,107.37,107.37,107.35,107.36,199000000.0
2008-02-08 07:01:00,107.36,107.36,107.35,107.35,276199998.0
2008-02-08 07:02:00,107.35,107.35,107.35,107.35,145800000.0
2008-02-08 07:03:00,107.35,107.37,107.35,107.37,404400000.0
2008-02-08 07:04:00,107.37,107.38,107.36,107.36,566500000.0
2008-02-08 07:05:00,107.36,107.37,107.36,107.37,419900000.0
2008-02-08 07:06:00,107.37,107.38,107.37,107.37,277000000.0
2008-02-08 07:07:00,107.37,107.4,107.37,107.39,311800000.0
2008-02-08 07:08:00,107.39,107.4,107.385,107.39,93900000.0
2008-02-08 07:09:00,107.39,107.4,107.39,107.39,141000000.0
2008-02-08 07:10:00,107.39,107.39,107.385,107.39,143800000.0
2008-02-08 07:11:00,107.39,107.4,107.39,107.4,207200000.0
2008-02-08 07:12:00,107.4,107.41,107.395,107.395,183900000.0
2008-02-08 07:13:00,107.395,107.4,107.36,107.37,475100000.0
2008-02-08 07:14:00,107.37,107.37,107.32,107.32,208700000.0
2008-02-08 07:15:00,107.32,107.36,107.31,107.35,907899999.0
2008-02-08 07:16:00,107.35,107.36,107.35,107.36,461200000.0
2008-02-08 07:17:00,107.36,107.36,107.36,107.36,191000000.0
2008-02-08 07:18:00,107.36,107.36,107.36,107.36,14700000.0
2008-02-08 07:19:00,107.36,107.365,107.36,107.36,229400000.0
2008-02-08 07:20:00,107.36,107.38,107.36,107.38,575200000.0
2008-02-08 07:21:00,107.38,107.39,107.37,107.38,192200000.0
2008-02-08 07:22:00,107.38,107.39,107.38,107.38,101400000.0
2008-02-08 07:23:00,107.38,107.38,107.38,107.38,190500000.0
2008-02-08 07:24:00,107.38,107.38,107.38,107.38,63200000.0
2008-02-08 07:25:00,107.38,107.38,107.38,107.38,252400000.0
2008-02-08 07:26:00,107.38,107.38,107.38,107.38,106100000.0
2008-02-08 07:27:00,107.38,107.39,107.38,107.39,371000001.0
2008-02-08 07:28:00,107.39,107.4,107.38,107.4,99900000.0
2008-02-08 07:29:00,107.39,107.4,107.39,107.39,272400000.0
2008-02-08 07:30:00,107.39,107.39,107.385,107.39,74500000.0
2008-02-08 07:31:00,107.39,107.39,107.36,107.36,277200000.0
2008-02-08 07:32:00,107.36,107.37,107.36,107.37,204600000.0
2008-02-08 07:33:00,107.36,107.37,107.36,107.37,392500000.0
2008-02-08 07:34:00,107.37,107.37,107.35,107.35,237700000.0
2008-02-08 07:35:00,107.35,107.37,107.35,107.36,403000000.0
2008-02-08 07:36:00,107.36,107.37,107.35,107.35,365800001.0
2008-02-08 07:37:00,107.35,107.36,107.35,107.36,191200000.0
2008-02-08 07:38:00,107.36,107.375,107.36,107.375,269600000.0
2008-02-08 07:39:00,107.375,107.39,107.375,107.39,49800000.0
2008-02-08 07:40:00,107.39,107.39,107.36,107.38,56700000.0
2008-02-08 07:41:00,107.38,107.38,107.325,107.325,400300000.0
2008-02-08 07:42:00,107.325,107.34,107.32,107.33,141100000.0
2008-02-08 07:43:00,107.33,107.34,107.32,107.34,47100000.0
2008-02-08 07:44:00,107.33,107.34,107.32,107.32,53800000.0
2008-02-08 07:45:00,107.32,107.32,107.29,107.29,133700000.0
2008-02-08 07:46:00,107.29,107.3,107.27,107.28,110500000.0
2008-02-08 07:47:00,107.28,107.28,107.27,107.28,76400000.0
2008-02-08 07:48:00,107.28,107.3,107.27,107.285,93000000.0
2008-02-08 07:49:00,107.285,107.3,107.285,107.295,50200000.0
2008-02-08 07:50:00,107.295,107.36,107.295,107.31,112200000.0
2008-02-08 07:51:00,107.31,107.32,107.29,107.305,56600000.0
2008-02-08 07:52:00,107.305,107.305,107.29,107.29,63500000.0
2008-02-08 07:53:00,107.29,107.3,107.28,107.28,71900000.0
2008-02-08 07:54:00,107.28,107.29,107.27,107.28,69900000.0
2008-02-08 07:55:00,107.28,107.29,107.275,107.29,42800000.0
2008-02-08 07:56:00,107.29,107.3,107.29,107.3,43700000.0
2008-02-08 07:57:00,107.3,107.3,107.29,107.3,13700000.0
2008-02-08 07:58:00,107.3,107.32,107.3,107.32,50500000.0
2008-02-08 07:59:00,107.32,107.33,107.315,107.33,126100000.0
2008-02-08 08:00:00,107.33,107.33,107.31,107.31,119800000.0
2008-02-08 08:01:00,107.31,107.32,107.31,107.32,58300000.0
2008-02-08 08:02:00,107.32,107.33,107.31,107.33,18200000.0
2008-02-08 08:03:00,107.33,107.33,107.33,107.33,17500000.0
2008-02-08 08:04:00,107.33,107.33,107.32,107.32,14900000.0
2008-02-08 08:05:00,107.32,107.33,107.315,107.33,22500000.0
2008-02-08 08:06:00,107.33,107.33,107.325,107.325,8200000.0
2008-02-08 08:07:00,107.325,107.34,107.32,107.32,25900000.0
2008-02-08 08:08:00,107.32,107.32,107.315,107.315,34400000.0
2008-02-08 08:09:00,107.315,107.35,107.315,107.34,70600000.0
2008-02-08 08:10:00,107.34,107.34,107.32,107.32,47100000.0
2008-02-08 08:11:00,107.32,107.33,107.32,107.33,29500000.0
2008-02-08 08:12:00,107.33,107.35,107.33,107.34,22500000.0
2008-02-08 08:13:00,107.34,107.355,107.34,107.35,33200000.0
2008-02-08 08:14:00,107.35,107.36,107.34,107.35,46200000.0
2008-02-08 08:15:00,107.35,107.36,107.34,107.34,54500000.0
2008-02-08 08:16:00,107.34,107.345,107.335,107.34,78800000.0
2008-02-08 08:17:00,107.34,107.35,107.34,107.35,60600000.0
2008-02-08 08:18:00,107.35,107.365,107.35,107.36,61800000.0
2008-02-08 08:19:00,107.36,107.38,107.36,107.38,29700000.0
2008-02-08 08:20:00,107.38,107.39,107.37,107.39,23200000.0
2008-02-08 08:21:00,107.39,107.39,107.375,107.385,31000000.0
2008-02-08 08:22:00,107.385,107.385,107.38,107.38,16700000.0
2008-02-08 08:23:00,107.375,107.38,107.37,107.38,30900000.0
2008-02-08 08:24:00,107.375,107.395,107.375,107.375,100200000.0
2008-02-08 08:25:00,107.375,107.375,107.365,107.37,105800000.0
2008-02-08 08:26:00,107.37,107.38,107.37,107.37,47800000.0
2008-02-08 08:27:00,107.37,107.385,107.37,107.38,81100000.0
2008-02-08 08:28:00,107.38,107.38,107.375,107.38,28300000.0
2008-02-08 08:29:00,107.375,107.38,107.375,107.375,70200000.0
2008-02-08 08:30:00,107.375,107.395,107.375,107.39,67400000.0
2008-02-08 08:31:00,107.39,107.41,107.38,107.39,73700000.0
2008-02-08 08:32:00,107.39,107.4,107.38,107.395,32800000.0
2008-02-08 08:33:00,107.395,107.4,107.39,107.4,11200000.0
2008-02-08 08:34:00,107.39,107.4,107.385,107.39,76000000.0
2008-02-08 08:35:00,107.39,107.405,107.39,107.395,35000000.0
2008-02-08 08:36:00,107.395,107.395,107.39,107.39,34600000.0
2008-02-08 08:37:00,107.39,107.4,107.39,107.4,27100000.0
2008-02-08 08:38:00,107.4,107.405,107.39,107.395,76500000.0
2008-02-08 08:39:00,107.395,107.4,107.38,107.38,45900000.0
2008-02-08 08:40:00,107.38,107.39,107.37,107.37,39900000.0
2008-02-08 08:41:00,107.37,107.37,107.36,107.37,83400000.0
2008-02-08 08:42:00,107.37,107.385,107.36,107.38,59100000.0
2008-02-08 08:43:00,107.38,107.39,107.38,107.385,38200000.0
2008-02-08 08:44:00,107.385,107.39,107.38,107.385,54400000.0
2008-02-08 08:45:00,107.385,107.39,107.38,107.39,68400000.0
2008-02-08 08:46:00,107.39,107.395,107.39,107.395,52800000.0
2008-02-08 08:47:00,107.395,107.395,107.38,107.385,34700000.0
2008-02-08 08:48:00,107.385,107.39,107.38,107.385,23800000.0
2008-02-08 08:49:00,107.385,107.39,107.385,107.385,30500000.0
2008-02-08 08:50:00,107.385,107.39,107.385,107.385,36300000.0
2008-02-08 08:51:00,107.385,107.41,107.385,107.41,56200000.0
2008-02-08 08:52:00,107.41,107.45,107.41,107.445,115600000.0
2008-02-08 08:53:00,107.445,107.48,107.445,107.47,104000000.0
2008-02-08 08:54:00,107.47,107.48,107.455,107.46,76800000.0
2008-02-08 08:55:00,107.46,107.47,107.435,107.46,96300000.0
2008-02-08 08:56:00,107.46,107.47,107.45,107.46,92200000.0
2008-02-08 08:57:00,107.46,107.46,107.425,107.425,90400000.0
2008-02-08 08:58:00,107.42,107.44,107.345,107.405,130100000.0
2008-02-08 08:59:00,107.405,107.43,107.405,107.43,81900000.0
2008-02-08 09:00:00,107.43,107.46,107.425,107.445,127000000.0
2008-02-08 09:01:00,107.445,107.46,107.44,107.46,83400000.0
2008-02-08 09:02:00,107.46,107.495,107.46,107.485,130000000.0
2008-02-08 09:03:00,107.485,107.485,107.45,107.465,109500000.0
2008-02-08 09:04:00,107.465,107.485,107.45,107.47,103000000.0
2008-02-08 09:05:00,107.47,107.47,107.47,107.47,31400000.0
2008-02-08 09:06:00,107.47,107.47,107.435,107.445,97100000.0
2008-02-08 09:07:00,107.445,107.45,107.445,107.45,49300000.0
2008-02-08 09:08:00,107.45,107.45,107.43,107.44,88900000.0
2008-02-08 09:09:00,107.44,107.48,107.44,107.47,117800000.0
2008-02-08 09:10:00,107.47,107.475,107.465,107.47,45900000.0
2008-02-08 09:11:00,107.47,107.505,107.47,107.505,59600000.0
2008-02-08 09:12:00,107.505,107.545,107.505,107.53,188900000.0
2008-02-08 09:13:00,107.53,107.58,107.53,107.57,146100000.0
2008-02-08 09:14:00,107.57,107.58,107.545,107.55,136500000.0
2008-02-08 09:15:00,107.55,107.58,107.545,107.58,130700000.0
2008-02-08 09:16:00,107.585,107.61,107.57,107.595,192100000.0
2008-02-08 09:17:00,107.595,107.67,107.595,107.66,146500000.0
2008-02-08 09:18:00,107.66,107.66,107.615,107.625,127900000.0
2008-02-08 09:19:00,107.625,107.64,107.605,107.63,111700000.0
2008-02-08 09:20:00,107.635,107.66,107.63,107.635,109200000.0
2008-02-08 09:21:00,107.635,107.64,107.61,107.635,150200000.0
2008-02-08 09:22:00,107.635,107.65,107.62,107.63,95800000.0
2008-02-08 09:23:00,107.63,107.64,107.62,107.625,160100000.0
2008-02-08 09:24:00,107.625,107.65,107.625,107.63,119600000.0
2008-02-08 09:25:00,107.63,107.645,107.61,107.615,103900000.0
2008-02-08 09:26:00,107.615,107.65,107.615,107.65,160000000.0
2008-02-08 09:27:00,107.65,107.665,107.65,107.66,122700000.0
2008-02-08 09:28:00,107.66,107.66,107.62,107.625,130500000.0
2008-02-08 09:29:00,107.625,107.635,107.62,107.635,121600000.0
2008-02-08 09:30:00,107.635,107.66,107.635,107.645,97500000.0
2008-02-08 09:31:00,107.645,107.645,107.625,107.625,87900000.0
2008-02-08 09:32:00,107.625,107.63,107.6,107.6,87400000.0
2008-02-08 09:33:00,107.6,107.62,107.555,107.565,181700000.0
2008-02-08 09:34:00,107.56,107.62,107.56,107.61,203900000.0
2008-02-08 09:35:00,107.605,107.605,107.56,107.58,161500000.0
2008-02-08 09:36:00,107.58,107.58,107.535,107.54,146400000.0
2008-02-08 09:37:00,107.54,107.57,107.515,107.53,130600000.0
2008-02-08 09:38:00,107.53,107.55,107.52,107.525,106800000.0
2008-02-08 09:39:00,107.525,107.55,107.51,107.545,99400000.0
2008-02-08 09:40:00,107.545,107.55,107.525,107.54,81500000.0
2008-02-08 09:41:00,107.535,107.57,107.53,107.53,95700000.0
2008-02-08 09:42:00,107.53,107.57,107.495,107.54,151200000.0
2008-02-08 09:43:00,107.54,107.55,107.52,107.53,81900000.0
2008-02-08 09:44:00,107.53,107.56,107.53,107.56,88900000.0
2008-02-08 09:45:00,107.56,107.59,107.55,107.55,122838400.0
2008-02-08 09:46:00,107.55,107.56,107.53,107.53,125919200.0
2008-02-08 09:47:00,107.53,107.53,107.52,107.525,45100000.0
2008-02-08 09:48:00,107.525,107.525,107.49,107.52,110400000.0
2008-02-08 09:49:00,107.52,107.53,107.51,107.52,62500000.0
2008-02-08 09:50:00,107.52,107.52,107.485,107.5,94500000.0
2008-02-08 09:51:00,107.5,107.525,107.5,107.525,143400000.0
2008-02-08 09:52:00,107.52,107.53,107.495,107.53,81000000.0
2008-02-08 09:53:00,107.53,107.53,107.51,107.53,76300000.0
2008-02-08 09:54:00,107.53,107.555,107.52,107.55,93500000.0
2008-02-08 09:55:00,107.55,107.555,107.545,107.55,65200000.0
2008-02-08 09:56:00,107.55,107.58,107.55,107.555,108400000.0
2008-02-08 09:57:00,107.555,107.56,107.51,107.52,84100000.0
2008-02-08 09:58:00,107.52,107.54,107.51,107.52,103300000.0
2008-02-08 09:59:00,107.52,107.52,107.51,107.52,46004806.0
2008-02-08 10:00:00,107.52,107.52,107.44,107.485,100503916.0
2008-02-08 10:01:00,107.48,107.5,107.47,107.5,116500000.0
2008-02-08 10:02:00,107.5,107.51,107.485,107.51,91900000.0
2008-02-08 10:03:00,107.51,107.52,107.5,107.505,91900000.0
2008-02-08 10:04:00,107.51,107.51,107.5,107.5,35200000.0
2008-02-08 10:05:00,107.5,107.5,107.48,107.48,68000000.0
2008-02-08 10:06:00,107.48,107.54,107.48,107.54,93700000.0
2008-02-08 10:07:00,107.54,107.54,107.52,107.53,102900000.0
2008-02-08 10:08:00,107.53,107.55,107.53,107.535,156800000.0
2008-02-08 10:09:00,107.535,107.57,107.535,107.56,79200000.0
2008-02-08 10:10:00,107.56,107.56,107.55,107.55,93200000.0
2008-02-08 10:11:00,107.555,107.58,107.555,107.58,32400000.0
2008-02-08 10:12:00,107.58,107.58,107.56,107.575,107600000.0
2008-02-08 10:13:00,107.575,107.6,107.54,107.545,109500000.0
2008-02-08 10:14:00,107.55,107.59,107.54,107.57,121100000.0
2008-02-08 10:15:00,107.57,107.61,107.555,107.605,100600000.0
2008-02-08 10:16:00,107.605,107.635,107.59,107.62,133000000.0
2008-02-08 10:17:00,107.62,107.67,107.62,107.65,130011848.0
2008-02-08 10:18:00,107.65,107.66,107.63,107.66,152600000.0
2008-02-08 10:19:00,107.66,107.66,107.64,107.65,92900000.0
2008-02-08 10:20:00,107.65,107.685,107.65,107.68,149400000.0
2008-02-08 10:21:00,107.68,107.69,107.67,107.675,131100000.0
2008-02-08 10:22:00,107.675,107.68,107.655,107.675,106300000.0
2008-02-08 10:23:00,107.675,107.7,107.67,107.7,102800000.0
2008-02-08 10:24:00,107.7,107.7,107.66,107.675,151000000.0
2008-02-08 10:25:00,107.67,107.71,107.67,107.71,180500000.0
2008-02-08 10:26:00,107.71,107.72,107.67,107.67,156300000.0
2008-02-08 10:27:00,107.665,107.68,107.65,107.68,94000000.0
2008-02-08 10:28:00,107.67,107.68,107.66,107.675,105700000.0
2008-02-08 10:29:00,107.675,107.7,107.67,107.675,110600000.0
2008-02-08 10:30:00,107.675,107.72,107.67,107.72,141700000.0
2008-02-08 10:31:00,107.72,107.72,107.695,107.71,119200000.0
2008-02-08 10:32:00,107.71,107.725,107.7,107.7,114000000.0
2008-02-08 10:33:00,107.7,107.7,107.68,107.685,75700000.0
2008-02-08 10:34:00,107.685,107.69,107.68,107.69,48700000.0
2008-02-08 10:35:00,107.69,107.72,107.69,107.71,91600000.0
2008-02-08 10:36:00,107.715,107.72,107.7,107.7,151399999.0
2008-02-08 10:37:00,107.695,107.72,107.695,107.715,105100000.0
2008-02-08 10:38:00,107.715,107.715,107.67,107.68,91000000.0
2008-02-08 10:39:00,107.68,107.68,107.67,107.68,49900000.0
2008-02-08 10:40:00,107.68,107.68,107.68,107.68,75700000.0
2008-02-08 10:41:00,107.675,107.68,107.675,107.68,31100140.0
2008-02-08 10:42:00,107.68,107.73,107.68,107.71,186473550.0
2008-02-08 10:43:00,107.71,107.72,107.705,107.705,159600000.0
2008-02-08 10:44:00,107.705,107.72,107.7,107.71,112400000.0
2008-02-08 10:45:00,107.71,107.715,107.7,107.71,318300000.0
2008-02-08 10:46:00,107.71,107.71,107.685,107.69,126400000.0
2008-02-08 10:47:00,107.69,107.69,107.68,107.685,36200000.0
2008-02-08 10:48:00,107.685,107.69,107.66,107.66,127488260.0
2008-02-08 10:49:00,107.66,107.69,107.65,107.65,115800000.0
2008-02-08 10:50:00,107.65,107.66,107.625,107.63,211600000.0
2008-02-08 10:51:00,107.63,107.635,107.625,107.63,113900000.0
2008-02-08 10:52:00,107.625,107.63,107.6,107.62,104100000.0
2008-02-08 10:53:00,107.615,107.62,107.565,107.6,159600000.0
2008-02-08 10:54:00,107.6,107.615,107.58,107.605,123800000.0
2008-02-08 10:55:00,107.605,107.62,107.605,107.62,95400000.0
2008-02-08 10:56:00,107.62,107.62,107.59,107.605,69600000.0
2008-02-08 10:57:00,107.605,107.61,107.585,107.61,68600000.0
2008-02-08 10:58:00,107.61,107.61,107.57,107.59,145400000.0
2008-02-08 10:59:00,107.59,107.615,107.59,107.61,107132416.0
2008-02-08 11:00:00,107.61,107.635,107.605,107.615,114700000.0
2008-02-08 11:01:00,107.615,107.63,107.61,107.615,129500000.0
2008-02-08 11:02:00,107.615,107.62,107.6,107.6,115000000.0
2008-02-08 11:03:00,107.6,107.605,107.59,107.59,58140520.0
2008-02-08 11:04:00,107.59,107.6,107.58,107.6,114800000.0
2008-02-08 11:05:00,107.595,107.625,107.59,107.615,124200000.0
2008-02-08 11:06:00,107.615,107.62,107.615,107.615,89900000.0
2008-02-08 11:07:00,107.615,107.615,107.59,107.595,73500000.0
2008-02-08 11:08:00,107.595,107.605,107.58,107.59,109800000.0
2008-02-08 11:09:00,107.59,107.59,107.545,107.55,170100000.0
2008-02-08 11:10:00,107.55,107.605,107.55,107.585,203000000.0
2008-02-08 11:11:00,107.59,107.6,107.565,107.59,284900000.0
2008-02-08 11:12:00,107.59,107.6,107.58,107.58,142300000.0
2008-02-08 11:13:00,107.58,107.59,107.58,107.59,99700000.0
2008-02-08 11:14:00,107.59,107.615,107.59,107.61,120600000.0
2008-02-08 11:15:00,107.6,107.64,107.595,107.64,105800000.0
2008-02-08 11:16:00,107.64,107.64,107.62,107.64,185400000.0
2008-02-08 11:17:00,107.64,107.64,107.62,107.64,108800000.0
2008-02-08 11:18:00,107.64,107.64,107.625,107.63,31200000.0
2008-02-08 11:19:00,107.63,107.635,107.62,107.63,85400000.0
2008-02-08 11:20:00,107.63,107.63,107.625,107.63,38700000.0
2008-02-08 11:21:00,107.63,107.635,107.615,107.615,94300000.0
2008-02-08 11:22:00,107.615,107.62,107.615,107.615,48900000.0
2008-02-08 11:23:00,107.615,107.62,107.605,107.62,91700000.0
2008-02-08 11:24:00,107.62,107.63,107.605,107.61,97300000.0
2008-02-08 11:25:00,107.61,107.61,107.585,107.585,66300000.0
2008-02-08 11:26:00,107.585,107.6,107.58,107.59,73900000.0
2008-02-08 11:27:00,107.59,107.59,107.585,107.585,66800000.0
2008-02-08 11:28:00,107.585,107.59,107.58,107.59,76700000.0
2008-02-08 11:29:00,107.59,107.6,107.57,107.575,149200000.0
2008-02-08 11:30:00,107.575,107.58,107.565,107.575,97700000.0
2008-02-08 11:31:00,107.575,107.58,107.57,107.57,55000000.0
2008-02-08 11:32:00,107.57,107.58,107.56,107.56,92400000.0
2008-02-08 11:33:00,107.56,107.56,107.55,107.56,36600000.0
2008-02-08 11:34:00,107.56,107.56,107.5,107.53,165100000.0
2008-02-08 11:35:00,107.535,107.54,107.455,107.475,138100000.0
2008-02-08 11:36:00,107.475,107.505,107.465,107.5,131499999.0
2008-02-08 11:37:00,107.5,107.51,107.49,107.51,263400000.0
2008-02-08 11:38:00,107.515,107.56,107.515,107.56,129700000.0
2008-02-08 11:39:00,107.56,107.58,107.56,107.575,129300000.0
2008-02-08 11:40:00,107.575,107.59,107.565,107.585,143000000.0
2008-02-08 11:41:00,107.585,107.59,107.58,107.58,194700000.0
2008-02-08 11:42:00,107.58,107.63,107.58,107.63,169900000.0
2008-02-08 11:43:00,107.63,107.63,107.61,107.63,124800000.0
2008-02-08 11:44:00,107.63,107.63,107.62,107.63,111400000.0
2008-02-08 11:45:00,107.63,107.63,107.62,107.63,39300000.0
2008-02-08 11:46:00,107.63,107.63,107.62,107.62,51600000.0
2008-02-08 11:47:00,107.62,107.685,107.61,107.655,109500000.0
2008-02-08 11:48:00,107.655,107.66,107.63,107.63,134400000.0
2008-02-08 11:49:00,107.64,107.64,107.62,107.63,115000000.0
2008-02-08 11:50:00,107.63,107.7,107.62,107.675,168600000.0
2008-02-08 11:51:00,107.675,107.68,107.65,107.655,82200000.0
2008-02-08 11:52:00,107.655,107.66,107.62,107.62,103000000.0
2008-02-08 11:53:00,107.62,107.62,107.605,107.61,62900000.0
2008-02-08 11:54:00,107.61,107.63,107.605,107.62,163000000.0
2008-02-08 11:55:00,107.62,107.63,107.6,107.6,99100000.0
2008-02-08 11:56:00,107.6,107.6,107.59,107.59,80200000.0
2008-02-08 11:57:00,107.59,107.6,107.59,107.595,55800000.0
2008-02-08 11:58:00,107.595,107.595,107.565,107.565,106400000.0
2008-02-08 11:59:00,107.565,107.57,107.535,107.535,135100000.0
2008-02-08 12:00:00,107.535,107.545,107.51,107.52,141600000.0
2008-02-08 12:01:00,107.52,107.56,107.52,107.54,149600000.0
2008-02-08 12:02:00,107.54,107.55,107.535,107.54,115500000.0
2008-02-08 12:03:00,107.54,107.58,107.54,107.58,157900000.0
2008-02-08 12:04:00,107.58,107.59,107.58,107.585,72800000.0
2008-02-08 12:05:00,107.59,107.6,107.58,107.59,83100000.0
2008-02-08 12:06:00,107.59,107.59,107.57,107.59,68100000.0
2008-02-08 12:07:00,107.59,107.61,107.59,107.6,115200000.0
2008-02-08 12:08:00,107.6,107.605,107.6,107.6,63200000.0
2008-02-08 12:09:00,107.6,107.61,107.6,107.61,54600000.0
2008-02-08 12:10:00,107.61,107.61,107.6,107.61,8400000.0
2008-02-08 12:11:00,107.61,107.61,107.6,107.6,81800000.0
2008-02-08 12:12:00,107.6,107.6,107.58,107.58,124100000.0
2008-02-08 12:13:00,107.58,107.59,107.54,107.555,164700000.0
2008-02-08 12:14:00,107.555,107.56,107.52,107.55,140200000.0
2008-02-08 12:15:00,107.55,107.56,107.54,107.55,97400000.0
2008-02-08 12:16:00,107.55,107.56,107.54,107.545,113600000.0
2008-02-08 12:17:00,107.54,107.55,107.535,107.55,116900000.0
2008-02-08 12:18:00,107.55,107.57,107.55,107.565,96100000.0
2008-02-08 12:19:00,107.565,107.57,107.56,107.57,67900000.0
2008-02-08 12:20:00,107.57,107.57,107.56,107.57,94100000.0
2008-02-08 12:21:00,107.57,107.57,107.51,107.52,180500000.0
2008-02-08 12:22:00,107.52,107.535,107.51,107.535,154400000.0
2008-02-08 12:23:00,107.535,107.55,107.505,107.52,123300000.0
2008-02-08 12:24:00,107.52,107.545,107.5,107.5,208500000.0
2008-02-08 12:25:00,107.5,107.5,107.48,107.495,323213952.0
2008-02-08 12:26:00,107.49,107.51,107.485,107.505,116699999.0
2008-02-08 12:27:00,107.51,107.55,107.51,107.55,64900000.0
2008-02-08 12:28:00,107.55,107.61,107.52,107.54,119900000.0
2008-02-08 12:29:00,107.54,107.54,107.515,107.52,39500000.0
2008-02-08 12:30:00,107.52,107.525,107.485,107.52,85300000.0
2008-02-08 12:31:00,107.52,107.56,107.52,107.56,100400000.0
2008-02-08 12:32:00,107.56,107.56,107.545,107.545,97300000.0
2008-02-08 12:33:00,107.545,107.545,107.525,107.535,52600000.0
2008-02-08 12:34:00,107.535,107.535,107.5,107.53,69100000.0
2008-02-08 12:35:00,107.53,107.53,107.475,107.485,73400000.0
2008-02-08 12:36:00,107.485,107.51,107.485,107.51,134900000.0
2008-02-08 12:37:00,107.51,107.51,107.47,107.48,85600000.0
2008-02-08 12:38:00,107.48,107.485,107.475,107.485,82400000.0
2008-02-08 12:39:00,107.485,107.49,107.46,107.465,58100000.0
2008-02-08 12:40:00,107.465,107.475,107.42,107.42,80000000.0
2008-02-08 12:41:00,107.42,107.42,107.365,107.41,182600000.0
2008-02-08 12:42:00,107.41,107.415,107.4,107.41,66200000.0
2008-02-08 12:43:00,107.41,107.41,107.375,107.39,160800000.0
2008-02-08 12:44:00,107.39,107.395,107.38,107.395,82800000.0
2008-02-08 12:45:00,107.39,107.4,107.33,107.33,141700000.0
2008-02-08 12:46:00,107.335,107.37,107.305,107.325,244000000.0
2008-02-08 12:47:00,107.325,107.35,107.325,107.34,71300000.0
2008-02-08 12:48:00,107.34,107.38,107.315,107.35,175800000.0
2008-02-08 12:49:00,107.345,107.395,107.34,107.395,138400000.0
2008-02-08 12:50:00,107.395,107.395,107.38,107.385,168000000.0
2008-02-08 12:51:00,107.385,107.385,107.37,107.37,156200000.0
2008-02-08 12:52:00,107.37,107.385,107.37,107.37,113400000.0
2008-02-08 12:53:00,107.37,107.38,107.37,107.38,63700000.0
2008-02-08 12:54:00,107.38,107.39,107.36,107.36,71600000.0
2008-02-08 12:55:00,107.36,107.37,107.35,107.355,273200001.0
2008-02-08 12:56:00,107.355,107.375,107.355,107.37,492000000.0
2008-02-08 12:57:00,107.37,107.38,107.34,107.37,235900000.0
2008-02-08 12:58:00,107.37,107.4,107.37,107.4,192100000.0
2008-02-08 12:59:00,107.4,107.41,107.39,107.405,166200000.0
2008-02-08 13:00:00,107.405,107.41,107.39,107.4,214700000.0
2008-02-08 13:01:00,107.4,107.4,107.38,107.385,56200000.0
2008-02-08 13:02:00,107.385,107.39,107.37,107.37,60500000.0
2008-02-08 13:03:00,107.37,107.37,107.34,107.365,152900000.0
2008-02-08 13:04:00,107.365,107.365,107.36,107.36,47500000.0
2008-02-08 13:05:00,107.36,107.37,107.34,107.345,124200000.0
2008-02-08 13:06:00,107.345,107.39,107.32,107.37,115500000.0
2008-02-08 13:07:00,107.37,107.37,107.34,107.345,92300000.0
2008-02-08 13:08:00,107.345,107.37,107.345,107.37,79000000.0
2008-02-08 13:09:00,107.37,107.38,107.34,107.345,63500000.0
2008-02-08 13:10:00,107.345,107.345,107.26,107.305,157100000.0
2008-02-08 13:11:00,107.31,107.31,107.255,107.285,212100000.0
2008-02-08 13:12:00,107.285,107.3,107.27,107.28,138600000.0
2008-02-08 13:13:00,107.28,107.3,107.24,107.27,176200000.0
2008-02-08 13:14:00,107.27,107.3,107.25,107.3,208700000.0
2008-02-08 13:15:00,107.3,107.3,107.25,107.27,145600000.0
2008-02-08 13:16:00,107.27,107.28,107.26,107.27,115700000.0
2008-02-08 13:17:00,107.27,107.29,107.26,107.285,77300000.0
2008-02-08 13:18:00,107.285,107.31,107.27,107.305,117500000.0
2008-02-08 13:19:00,107.31,107.33,107.31,107.32,99500000.0
2008-02-08 13:20:00,107.32,107.33,107.32,107.33,59900000.0
2008-02-08 13:21:00,107.33,107.33,107.325,107.33,37600000.0
2008-02-08 13:22:00,107.33,107.37,107.32,107.37,61000000.0
2008-02-08 13:23:00,107.37,107.375,107.34,107.36,66900000.0
2008-02-08 13:24:00,107.36,107.365,107.335,107.345,83700000.0
2008-02-08 13:25:00,107.345,107.345,107.31,107.325,84100000.0
2008-02-08 13:26:00,107.325,107.33,107.3,107.31,66000000.0
2008-02-08 13:27:00,107.31,107.325,107.305,107.325,92600000.0
2008-02-08 13:28:00,107.33,107.355,107.325,107.355,75300000.0
2008-02-08 13:29:00,107.355,107.355,107.31,107.315,94400000.0
2008-02-08 13:30:00,107.315,107.35,107.315,107.345,113600000.0
2008-02-08 13:31:00,107.345,107.35,107.33,107.335,82800000.0
2008-02-08 13:32:00,107.335,107.34,107.325,107.34,113200000.0
2008-02-08 13:33:00,107.34,107.34,107.325,107.34,52600000.0
2008-02-08 13:34:00,107.34,107.345,107.33,107.33,67000000.0
2008-02-08 13:35:00,107.33,107.345,107.325,107.325,62000000.0
2008-02-08 13:36:00,107.325,107.335,107.325,107.335,53900000.0
2008-02-08 13:37:00,107.335,107.36,107.33,107.355,93400000.0
2008-02-08 13:38:00,107.355,107.37,107.345,107.36,84000000.0
2008-02-08 13:39:00,107.36,107.36,107.35,107.36,78700000.0
2008-02-08 13:40:00,107.36,107.375,107.34,107.375,140900000.0
2008-02-08 13:41:00,107.375,107.375,107.35,107.35,67000000.0
2008-02-08 13:42:00,107.35,107.37,107.335,107.335,70200000.0
2008-02-08 13:43:00,107.335,107.36,107.33,107.36,94900000.0
2008-02-08 13:44:00,107.37,107.395,107.365,107.38,78200000.0
2008-02-08 13:45:00,107.38,107.39,107.38,107.38,68900000.0
2008-02-08 13:46:00,107.38,107.38,107.34,107.375,129100000.0
2008-02-08 13:47:00,107.375,107.39,107.37,107.375,122100000.0
2008-02-08 13:48:00,107.375,107.385,107.37,107.37,110800000.0
2008-02-08 13:49:00,107.37,107.41,107.37,107.395,216100000.0
2008-02-08 13:50:00,107.395,107.42,107.385,107.405,240199999.0
2008-02-08 13:51:00,107.405,107.45,107.4,107.425,242600000.0
2008-02-08 13:52:00,107.425,107.43,107.415,107.425,103800000.0
2008-02-08 13:53:00,107.425,107.465,107.42,107.465,232600000.0
2008-02-08 13:54:00,107.465,107.49,107.445,107.455,97800000.0
2008-02-08 13:55:00,107.455,107.46,107.445,107.45,57800000.0
2008-02-08 13:56:00,107.45,107.46,107.44,107.44,107300000.0
2008-02-08 13:57:00,107.44,107.46,107.44,107.45,83500000.0
2008-02-08 13:58:00,107.45,107.45,107.41,107.41,95000000.0
2008-02-08 13:59:00,107.41,107.42,107.4,107.41,69900000.0
2008-02-08 14:00:00,107.41,107.46,107.41,107.44,167500000.0
2008-02-08 14:01:00,107.44,107.475,107.43,107.47,110600000.0
2008-02-08 14:02:00,107.475,107.48,107.455,107.46,80400000.0
2008-02-08 14:03:00,107.46,107.47,107.46,107.465,55100000.0
2008-02-08 14:04:00,107.465,107.47,107.45,107.455,56500000.0
2008-02-08 14:05:00,107.455,107.49,107.455,107.48,73600000.0
2008-02-08 14:06:00,107.475,107.49,107.44,107.46,208500000.0
2008-02-08 14:07:00,107.46,107.49,107.46,107.485,100900000.0
2008-02-08 14:08:00,107.485,107.49,107.47,107.475,91100000.0
2008-02-08 14:09:00,107.475,107.475,107.46,107.47,80900000.0
2008-02-08 14:10:00,107.47,107.485,107.45,107.455,143600000.0
2008-02-08 14:11:00,107.455,107.465,107.425,107.435,113900000.0
2008-02-08 14:12:00,107.435,107.44,107.41,107.425,115600000.0
2008-02-08 14:13:00,107.425,107.425,107.4,107.42,128100000.0
2008-02-08 14:14:00,107.42,107.425,107.41,107.425,79300000.0
2008-02-08 14:15:00,107.425,107.43,107.415,107.415,108600000.0
2008-02-08 14:16:00,107.41,107.44,107.41,107.43,82900000.0
2008-02-08 14:17:00,107.425,107.44,107.42,107.44,327500000.0
2008-02-08 14:18:00,107.44,107.47,107.43,107.455,243900000.0
2008-02-08 14:19:00,107.455,107.465,107.43,107.43,331900000.0
2008-02-08 14:20:00,107.43,107.435,107.42,107.42,207800000.0
2008-02-08 14:21:00,107.42,107.42,107.4,107.4,78800000.0
2008-02-08 14:22:00,107.4,107.4,107.37,107.375,187700000.0
2008-02-08 14:23:00,107.39,107.4,107.37,107.39,245800000.0
2008-02-08 14:24:00,107.39,107.41,107.38,107.405,202300000.0
2008-02-08 14:25:00,107.405,107.44,107.405,107.42,189500000.0
2008-02-08 14:26:00,107.42,107.42,107.39,107.39,329800000.0
2008-02-08 14:27:00,107.39,107.39,107.38,107.385,107800000.0
2008-02-08 14:28:00,107.38,107.39,107.38,107.38,134900000.0
2008-02-08 14:29:00,107.39,107.44,107.385,107.43,121200000.0
2008-02-08 14:30:00,107.435,107.435,107.415,107.415,81400000.0
2008-02-08 14:31:00,107.415,107.45,107.415,107.43,114500000.0
2008-02-08 14:32:00,107.43,107.44,107.425,107.425,81600000.0
2008-02-08 14:33:00,107.425,107.445,107.42,107.44,99300000.0
2008-02-08 14:34:00,107.44,107.45,107.435,107.445,82100000.0
2008-02-08 14:35:00,107.445,107.46,107.44,107.45,87400000.0
2008-02-08 14:36:00,107.45,107.46,107.445,107.445,62700000.0
2008-02-08 14:37:00,107.445,107.45,107.43,107.44,83900000.0
2008-02-08 14:38:00,107.44,107.45,107.44,107.445,65700000.0
2008-02-08 14:39:00,107.445,107.46,107.44,107.45,132999997.0
2008-02-08 14:40:00,107.45,107.47,107.45,107.46,85600000.0
2008-02-08 14:41:00,107.46,107.46,107.43,107.44,121400000.0
2008-02-08 14:42:00,107.44,107.445,107.42,107.43,157400000.0
2008-02-08 14:43:00,107.44,107.45,107.43,107.45,99600000.0
2008-02-08 14:44:00,107.45,107.47,107.45,107.47,69100000.0
2008-02-08 14:45:00,107.47,107.495,107.465,107.48,151400000.0
2008-02-08 14:46:00,107.48,107.49,107.47,107.485,204900000.0
2008-02-08 14:47:00,107.485,107.53,107.48,107.485,128600000.0
2008-02-08 14:48:00,107.485,107.5,107.46,107.5,99800000.0
2008-02-08 14:49:00,107.5,107.535,107.5,107.5,114100000.0
2008-02-08 14:50:00,107.5,107.51,107.44,107.47,163700000.0
2008-02-08 14:51:00,107.47,107.47,107.43,107.43,65400000.0
2008-02-08 14:52:00,107.425,107.43,107.405,107.43,134600000.0
2008-02-08 14:53:00,107.44,107.455,107.44,107.445,137000000.0
2008-02-08 14:54:00,107.445,107.445,107.43,107.43,74600000.0
2008-02-08 14:55:00,107.43,107.43,107.41,107.415,90100000.0
2008-02-08 14:56:00,107.41,107.44,107.41,107.41,100800000.0
2008-02-08 14:57:00,107.41,107.42,107.41,107.41,70700000.0
2008-02-08 14:58:00,107.41,107.435,107.405,107.425,163100000.0
2008-02-08 14:59:00,107.425,107.465,107.42,107.43,104600000.0
2008-02-08 15:00:00,107.43,107.44,107.405,107.425,133900000.0
2008-02-08 15:01:00,107.425,107.43,107.41,107.42,75600000.0
2008-02-08 15:02:00,107.415,107.425,107.4,107.41,79800000.0
2008-02-08 15:03:00,107.41,107.415,107.41,107.41,156700000.0
2008-02-08 15:04:00,107.4,107.425,107.4,107.42,91300000.0
2008-02-08 15:05:00,107.42,107.425,107.42,107.42,35600000.0
2008-02-08 15:06:00,107.42,107.44,107.41,107.435,100600000.0
2008-02-08 15:07:00,107.435,107.44,107.42,107.43,97100000.0
2008-02-08 15:08:00,107.43,107.43,107.4,107.42,144800000.0
2008-02-08 15:09:00,107.42,107.43,107.42,107.42,78500000.0
2008-02-08 15:10:00,107.42,107.44,107.41,107.41,43600000.0
2008-02-08 15:11:00,107.41,107.41,107.38,107.38,34100000.0
2008-02-08 15:12:00,107.38,107.41,107.38,107.41,200800000.0
2008-02-08 15:13:00,107.41,107.415,107.38,107.395,603200000.0
2008-02-08 15:14:00,107.395,107.42,107.39,107.42,478200000.0
2008-02-08 15:15:00,107.42,107.42,107.415,107.42,208900000.0
2008-02-08 15:16:00,107.42,107.43,107.42,107.425,57900000.0
2008-02-08 15:17:00,107.425,107.425,107.385,107.405,75500000.0
2008-02-08 15:18:00,107.4,107.42,107.39,107.39,564200000.0
2008-02-08 15:19:00,107.39,107.39,107.37,107.38,88300000.0
2008-02-08 15:20:00,107.38,107.425,107.375,107.4,171400000.0
2008-02-08 15:21:00,107.395,107.415,107.38,107.405,108300000.0
2008-02-08 15:22:00,107.405,107.41,107.375,107.375,109600000.0
2008-02-08 15:23:00,107.375,107.385,107.32,107.335,189900000.0
2008-02-08 15:24:00,107.335,107.38,107.32,107.38,234300000.0
2008-02-08 15:25:00,107.38,107.39,107.35,107.35,137300000.0
2008-02-08 15:26:00,107.35,107.415,107.345,107.405,118600000.0
2008-02-08 15:27:00,107.4,107.41,107.365,107.365,101600000.0
2008-02-08 15:28:00,107.365,107.365,107.33,107.335,157400000.0
2008-02-08 15:29:00,107.335,107.385,107.335,107.37,472800000.0
2008-02-08 15:30:00,107.37,107.415,107.35,107.395,183500001.0
2008-02-08 15:31:00,107.395,107.395,107.34,107.37,106000000.0
2008-02-08 15:32:00,107.37,107.385,107.36,107.375,82500000.0
2008-02-08 15:33:00,107.375,107.43,107.375,107.43,93800000.0
2008-02-08 15:34:00,107.42,107.45,107.42,107.45,111800000.0
2008-02-08 15:35:00,107.45,107.46,107.405,107.415,122100000.0
2008-02-08 15:36:00,107.415,107.425,107.41,107.425,75900000.0
2008-02-08 15:37:00,107.425,107.43,107.42,107.425,70200000.0
2008-02-08 15:38:00,107.425,107.425,107.35,107.365,161000000.0
2008-02-08 15:39:00,107.365,107.39,107.36,107.37,119700000.0
2008-02-08 15:40:00,107.37,107.38,107.335,107.35,259799999.0
2008-02-08 15:41:00,107.35,107.35,107.33,107.345,245500000.0
2008-02-08 15:42:00,107.345,107.345,107.285,107.29,428200000.0
2008-02-08 15:43:00,107.29,107.305,107.265,107.275,641500000.0
2008-02-08 15:44:00,107.275,107.29,107.26,107.285,185200000.0
2008-02-08 15:45:00,107.285,107.3,107.285,107.295,82000000.0
2008-02-08 15:46:00,107.295,107.33,107.29,107.305,141500000.0
2008-02-08 15:47:00,107.305,107.32,107.3,107.31,114400000.0
2008-02-08 15:48:00,107.31,107.31,107.3,107.305,104400000.0
2008-02-08 15:49:00,107.305,107.32,107.3,107.305,117200000.0
2008-02-08 15:50:00,107.305,107.325,107.3,107.32,136900000.0
2008-02-08 15:51:00,107.32,107.33,107.31,107.32,119400000.0
2008-02-08 15:52:00,107.32,107.335,107.305,107.315,130500000.0
2008-02-08 15:53:00,107.315,107.335,107.255,107.26,126000000.0
2008-02-08 15:54:00,107.26,107.28,107.26,107.28,134400000.0
2008-02-08 15:55:00,107.28,107.285,107.27,107.28,87600000.0
2008-02-08 15:56:00,107.28,107.28,107.27,107.275,104900000.0
2008-02-08 15:57:00,107.275,107.28,107.265,107.27,135300000.0
2008-02-08 15:58:00,107.27,107.28,107.265,107.28,292200000.0
2008-02-08 15:59:00,107.28,107.31,107.28,107.305,105200000.0
2008-02-08 16:00:00,107.305,107.32,107.3,107.315,124500000.0
2008-02-08 16:01:00,107.315,107.315,107.29,107.3,106700000.0
2008-02-08 16:02:00,107.3,107.305,107.29,107.295,77800000.0
2008-02-08 16:03:00,107.295,107.315,107.295,107.315,77800000.0
2008-02-08 16:04:00,107.315,107.32,107.3,107.3,110300000.0
2008-02-08 16:05:00,107.3,107.31,107.29,107.295,120800000.0
2008-02-08 16:06:00,107.295,107.3,107.285,107.285,103400000.0
2008-02-08 16:07:00,107.285,107.31,107.285,107.31,87257012.0
2008-02-08 16:08:00,107.305,107.32,107.305,107.315,115700000.0
2008-02-08 16:09:00,107.315,107.32,107.305,107.305,76400000.0
2008-02-08 16:10:00,107.305,107.33,107.305,107.325,122200000.0
2008-02-08 16:11:00,107.325,107.325,107.315,107.32,74900000.0
2008-02-08 16:12:00,107.32,107.325,107.32,107.325,48100000.0
2008-02-08 16:13:00,107.325,107.325,107.31,107.31,70700000.0
2008-02-08 16:14:00,107.31,107.32,107.3,107.305,122300000.0
2008-02-08 16:15:00,107.31,107.315,107.3,107.31,362900000.0
2008-02-08 16:16:00,107.31,107.325,107.305,107.31,72800000.0
2008-02-08 16:17:00,107.31,107.32,107.3,107.3,63400000.0
2008-02-08 16:18:00,107.3,107.32,107.3,107.32,227300000.0
2008-02-08 16:19:00,107.32,107.32,107.3,107.3,266300000.0
2008-02-08 16:20:00,107.3,107.3,107.28,107.29,53500000.0
2008-02-08 16:21:00,107.29,107.29,107.28,107.29,39100000.0
2008-02-08 16:22:00,107.29,107.3,107.28,107.28,81000000.0
2008-02-08 16:23:00,107.28,107.29,107.28,107.285,105200000.0
2008-02-08 16:24:00,107.285,107.31,107.285,107.3,99000000.0
2008-02-08 16:25:00,107.3,107.325,107.3,107.32,229300000.0
2008-02-08 16:26:00,107.32,107.33,107.31,107.33,166200000.0
2008-02-08 16:27:00,107.33,107.335,107.32,107.32,110600000.0
2008-02-08 16:28:00,107.32,107.34,107.32,107.32,101200000.0
2008-02-08 16:29:00,107.32,107.33,107.3,107.33,183400000.0
2008-02-08 16:30:00,107.33,107.34,107.315,107.335,126900000.0
2008-02-08 16:31:00,107.335,107.37,107.32,107.33,118200000.0
2008-02-08 16:32:00,107.33,107.34,107.32,107.325,71200000.0
2008-02-08 16:33:00,107.325,107.34,107.31,107.315,191700000.0
2008-02-08 16:34:00,107.315,107.35,107.315,107.335,186500000.0
2008-02-08 16:35:00,107.335,107.385,107.335,107.37,173200000.0
2008-02-08 16:36:00,107.37,107.385,107.355,107.38,203899999.0
2008-02-08 16:37:00,107.38,107.39,107.35,107.365,261900002.0
2008-02-08 16:38:00,107.37,107.41,107.37,107.4,199700000.0
2008-02-08 16:39:00,107.4,107.44,107.39,107.395,111400000.0
2008-02-08 16:40:00,107.39,107.395,107.37,107.375,165500000.0
2008-02-08 16:41:00,107.375,107.39,107.33,107.33,149300000.0
2008-02-08 16:42:00,107.33,107.365,107.315,107.33,167100000.0
2008-02-08 16:43:00,107.34,107.355,107.32,107.345,164400000.0
2008-02-08 16:44:00,107.345,107.37,107.33,107.35,157600000.0
2008-02-08 16:45:00,107.35,107.385,107.34,107.37,135100000.0
2008-02-08 16:46:00,107.37,107.38,107.345,107.35,123600000.0
2008-02-08 16:47:00,107.35,107.36,107.33,107.36,117200000.0
2008-02-08 16:48:00,107.365,107.41,107.365,107.41,139000000.0
2008-02-08 16:49:00,107.4,107.415,107.38,107.41,129400000.0
2008-02-08 16:50:00,107.395,107.41,107.39,107.405,151200000.0
2008-02-08 16:51:00,107.405,107.41,107.38,107.4,114800000.0
2008-02-08 16:52:00,107.4,107.4,107.37,107.37,86500000.0
2008-02-08 16:53:00,107.37,107.395,107.36,107.39,90700000.0
2008-02-08 16:54:00,107.39,107.43,107.38,107.43,144300000.0
2008-02-08 16:55:00,107.43,107.44,107.405,107.42,149000000.0
2008-02-08 16:56:00,107.42,107.425,107.395,107.415,117500000.0
2008-02-08 16:57:00,107.415,107.425,107.39,107.395,103900000.0
2008-02-08 16:58:00,107.395,107.44,107.395,107.435,163900000.0
2008-02-08 16:59:00,107.435,107.45,107.43,107.435,118700000.0
2008-02-08 17:00:00,107.435,107.44,107.405,107.42,212600000.0
2008-02-08 17:01:00,107.42,107.42,107.405,107.41,140000000.0
2008-02-08 17:02:00,107.415,107.44,107.41,107.435,172100000.0
2008-02-08 17:03:00,107.435,107.45,107.43,107.435,114300000.0
2008-02-08 17:04:00,107.435,107.485,107.435,107.485,133800000.0
2008-02-08 17:05:00,107.485,107.505,107.47,107.495,182500000.0
2008-02-08 17:06:00,107.495,107.51,107.47,107.47,123800000.0
2008-02-08 17:07:00,107.47,107.5,107.47,107.5,127200000.0
2008-02-08 17:08:00,107.5,107.515,107.49,107.5,140200000.0
2008-02-08 17:09:00,107.5,107.5,107.46,107.49,146900000.0
2008-02-08 17:10:00,107.49,107.5,107.46,107.46,107900000.0
2008-02-08 17:11:00,107.46,107.46,107.44,107.45,107300000.0
2008-02-08 17:12:00,107.45,107.45,107.43,107.44,160800000.0
2008-02-08 17:13:00,107.44,107.47,107.44,107.46,125800000.0
2008-02-08 17:14:00,107.46,107.48,107.44,107.48,212900000.0
2008-02-08 17:15:00,107.475,107.475,107.455,107.47,131200000.0
2008-02-08 17:16:00,107.47,107.47,107.43,107.455,102500000.0
2008-02-08 17:17:00,107.455,107.46,107.44,107.45,107700000.0
2008-02-08 17:18:00,107.45,107.47,107.44,107.44,117900000.0
2008-02-08 17:19:00,107.44,107.46,107.41,107.42,152700000.0
2008-02-08 17:20:00,107.42,107.42,107.41,107.42,79000000.0
2008-02-08 17:21:00,107.42,107.44,107.41,107.415,194900000.0
2008-02-08 17:22:00,107.415,107.44,107.415,107.425,128800000.0
2008-02-08 17:23:00,107.425,107.44,107.4,107.42,135400000.0
2008-02-08 17:24:00,107.42,107.43,107.41,107.41,55200000.0
2008-02-08 17:25:00,107.41,107.44,107.41,107.43,557899995.0
2008-02-08 17:26:00,107.43,107.44,107.42,107.42,184100000.0
2008-02-08 17:27:00,107.42,107.44,107.415,107.435,157500000.0
2008-02-08 17:28:00,107.435,107.44,107.415,107.415,205300000.0
2008-02-08 17:29:00,107.415,107.46,107.415,107.43,168600000.0
2008-02-08 17:30:00,107.43,107.43,107.4,107.4,103700000.0
2008-02-08 17:31:00,107.4,107.42,107.38,107.42,158650000.0
2008-02-08 17:32:00,107.42,107.42,107.395,107.4,251300000.0
2008-02-08 17:33:00,107.4,107.42,107.4,107.41,121100000.0
2008-02-08 17:34:00,107.41,107.41,107.395,107.4,151100000.0
2008-02-08 17:35:00,107.4,107.41,107.395,107.4,114500000.0
2008-02-08 17:36:00,107.4,107.405,107.38,107.38,122900000.0
2008-02-08 17:37:00,107.38,107.385,107.345,107.35,198200000.0
2008-02-08 17:38:00,107.35,107.36,107.34,107.345,157600000.0
2008-02-08 17:39:00,107.345,107.36,107.345,107.36,172300000.0
2008-02-08 17:40:00,107.36,107.37,107.355,107.365,89000000.0
2008-02-08 17:41:00,107.365,107.4,107.365,107.395,150000000.0
2008-02-08 17:42:00,107.395,107.435,107.39,107.425,123000000.0
2008-02-08 17:43:00,107.425,107.47,107.425,107.46,143800000.0
2008-02-08 17:44:00,107.465,107.47,107.43,107.45,156400000.0
2008-02-08 17:45:00,107.45,107.47,107.45,107.47,116100000.0
2008-02-08 17:46:00,107.47,107.47,107.44,107.45,108000000.0
2008-02-08 17:47:00,107.45,107.47,107.45,107.45,151800000.0
2008-02-08 17:48:00,107.45,107.455,107.39,107.4,154900000.0
2008-02-08 17:49:00,107.4,107.41,107.38,107.39,128700000.0
2008-02-08 17:50:00,107.39,107.43,107.38,107.43,129700000.0
2008-02-08 17:51:00,107.43,107.47,107.43,107.44,141800000.0
2008-02-08 17:52:00,107.445,107.465,107.435,107.44,152100000.0
2008-02-08 17:53:00,107.43,107.455,107.425,107.435,144300000.0
2008-02-08 17:54:00,107.435,107.46,107.42,107.45,156400000.0
2008-02-08 17:55:00,107.45,107.46,107.44,107.45,136700000.0
2008-02-08 17:56:00,107.45,107.46,107.44,107.45,159700000.0
2008-02-08 17:57:00,107.45,107.45,107.42,107.435,209100000.0
2008-02-08 17:58:00,107.44,107.46,107.43,107.45,130400000.0
2008-02-08 17:59:00,107.45,107.46,107.43,107.44,179200000.0
2008-02-08 18:00:00,107.44,107.45,107.425,107.44,172100000.0
2008-02-08 18:01:00,107.44,107.44,107.42,107.435,118200000.0
2008-02-08 18:02:00,107.435,107.44,107.41,107.42,193700000.0
2008-02-08 18:03:00,107.42,107.445,107.41,107.415,213900000.0
2008-02-08 18:04:00,107.415,107.425,107.4,107.41,120500000.0
2008-02-08 18:05:00,107.41,107.45,107.4,107.44,135600000.0
2008-02-08 18:06:00,107.44,107.455,107.43,107.455,144000000.0
2008-02-08 18:07:00,107.455,107.47,107.45,107.47,151100000.0
2008-02-08 18:08:00,107.47,107.52,107.46,107.51,175500000.0
2008-02-08 18:09:00,107.51,107.53,107.51,107.52,238300000.0
2008-02-08 18:10:00,107.52,107.575,107.52,107.54,216200000.0
2008-02-08 18:11:00,107.54,107.59,107.54,107.585,191700000.0
2008-02-08 18:12:00,107.585,107.585,107.55,107.57,174100000.0
2008-02-08 18:13:00,107.565,107.575,107.54,107.54,212400001.0
2008-02-08 18:14:00,107.54,107.54,107.525,107.535,168700000.0
2008-02-08 18:15:00,107.535,107.56,107.535,107.54,279300000.0
2008-02-08 18:16:00,107.54,107.56,107.54,107.55,158100000.0
2008-02-08 18:17:00,107.55,107.565,107.54,107.545,178000000.0
2008-02-08 18:18:00,107.545,107.545,107.51,107.515,159700000.0
2008-02-08 18:19:00,107.515,107.53,107.51,107.51,203100000.0
2008-02-08 18:20:00,107.51,107.54,107.505,107.515,191200000.0
2008-02-08 18:21:00,107.515,107.535,107.5,107.5,152600000.0
2008-02-08 18:22:00,107.5,107.5,107.475,107.48,185100000.0
2008-02-08 18:23:00,107.48,107.495,107.47,107.485,179800000.0
2008-02-08 18:24:00,107.485,107.485,107.455,107.48,235500000.0
2008-02-08 18:25:00,107.48,107.48,107.46,107.475,136100000.0
2008-02-08 18:26:00,107.475,107.495,107.465,107.495,139600000.0
2008-02-08 18:27:00,107.495,107.535,107.49,107.52,201800000.0
2008-02-08 18:28:00,107.52,107.545,107.48,107.535,217200000.0
2008-02-08 18:29:00,107.535,107.56,107.52,107.53,204800000.0
2008-02-08 18:30:00,107.53,107.53,107.48,107.5,154000000.0
2008-02-08 18:31:00,107.505,107.515,107.5,107.51,141000000.0
2008-02-08 18:32:00,107.51,107.535,107.485,107.49,136800000.0
2008-02-08 18:33:00,107.49,107.5,107.48,107.485,114300000.0
2008-02-08 18:34:00,107.485,107.485,107.445,107.46,133500000.0
2008-02-08 18:35:00,107.46,107.46,107.44,107.445,64000000.0
2008-02-08 18:36:00,107.445,107.465,107.42,107.465,239900000.0
2008-02-08 18:37:00,107.465,107.48,107.46,107.475,398899999.0
2008-02-08 18:38:00,107.475,107.48,107.465,107.475,971100000.0
2008-02-08 18:39:00,107.475,107.475,107.445,107.455,192300001.0
2008-02-08 18:40:00,107.455,107.46,107.45,107.45,177600000.0
2008-02-08 18:41:00,107.45,107.45,107.43,107.44,136300000.0
2008-02-08 18:42:00,107.44,107.45,107.43,107.45,261699998.0
2008-02-08 18:43:00,107.45,107.46,107.44,107.45,183100000.0
2008-02-08 18:44:00,107.45,107.46,107.44,107.44,120000000.0
2008-02-08 18:45:00,107.44,107.45,107.4,107.4,120500000.0
2008-02-08 18:46:00,107.4,107.41,107.39,107.41,141300000.0
2008-02-08 18:47:00,107.41,107.425,107.4,107.425,268200000.0
2008-02-08 18:48:00,107.425,107.43,107.415,107.415,626400000.0
2008-02-08 18:49:00,107.415,107.42,107.4,107.42,1082300000.0
2008-02-08 18:50:00,107.42,107.42,107.39,107.4,352500000.0
2008-02-08 18:51:00,107.4,107.43,107.395,107.4,234400000.0
2008-02-08 18:52:00,107.4,107.41,107.39,107.395,88600000.0
2008-02-08 18:53:00,107.395,107.43,107.39,107.42,259100000.0
2008-02-08 18:54:00,107.42,107.42,107.38,107.41,202700000.0
2008-02-08 18:55:00,107.41,107.42,107.4,107.42,51100000.0
2008-02-08 18:56:00,107.415,107.415,107.32,107.33,284086000.0
2008-02-08 18:57:00,107.33,107.335,107.31,107.335,221800000.0
2008-02-08 18:58:00,107.335,107.335,107.3,107.3,438300000.0
2008-02-08 18:59:00,107.3,107.345,107.3,107.34,321250000.0
2008-02-08 19:00:00,107.34,107.35,107.33,107.34,134500000.0
2008-02-08 19:01:00,107.34,107.37,107.34,107.37,133900000.0
2008-02-08 19:02:00,107.37,107.38,107.36,107.37,176500000.0
2008-02-08 19:03:00,107.37,107.38,107.35,107.37,121800000.0
2008-02-08 19:04:00,107.37,107.435,107.37,107.435,193200000.0
2008-02-08 19:05:00,107.435,107.44,107.41,107.44,170900000.0
2008-02-08 19:06:00,107.44,107.45,107.42,107.42,114400000.0
2008-02-08 19:07:00,107.42,107.42,107.39,107.4,105700000.0
2008-02-08 19:08:00,107.4,107.415,107.39,107.41,96300000.0
2008-02-08 19:09:00,107.41,107.45,107.41,107.435,158800000.0
2008-02-08 19:10:00,107.435,107.47,107.435,107.47,126900000.0
2008-02-08 19:11:00,107.47,107.47,107.42,107.42,186700000.0
2008-02-08 19:12:00,107.42,107.44,107.41,107.41,134700000.0
2008-02-08 19:13:00,107.41,107.41,107.4,107.4,54400000.0
2008-02-08 19:14:00,107.4,107.41,107.4,107.41,77900000.0
2008-02-08 19:15:00,107.41,107.425,107.4,107.41,113600000.0
2008-02-08 19:16:00,107.41,107.415,107.4,107.405,161500000.0
2008-02-08 19:17:00,107.405,107.455,107.395,107.44,151800000.0
2008-02-08 19:18:00,107.44,107.46,107.43,107.43,109100000.0
2008-02-08 19:19:00,107.43,107.46,107.43,107.44,182900000.0
2008-02-08 19:20:00,107.44,107.44,107.42,107.43,75900000.0
2008-02-08 19:21:00,107.43,107.43,107.4,107.4,122900000.0
2008-02-08 19:22:00,107.4,107.42,107.38,107.38,86500000.0
2008-02-08 19:23:00,107.38,107.39,107.37,107.375,158100000.0
2008-02-08 19:24:00,107.375,107.42,107.375,107.41,118000000.0
2008-02-08 19:25:00,107.41,107.46,107.41,107.45,107300000.0
2008-02-08 19:26:00,107.45,107.48,107.445,107.455,143900000.0
2008-02-08 19:27:00,107.455,107.49,107.45,107.48,148500000.0
2008-02-08 19:28:00,107.48,107.49,107.46,107.48,161800000.0
2008-02-08 19:29:00,107.48,107.53,107.48,107.52,154600000.0
2008-02-08 19:30:00,107.52,107.54,107.5,107.51,111300000.0
2008-02-08 19:31:00,107.51,107.51,107.48,107.5,125900000.0
2008-02-08 19:32:00,107.5,107.51,107.49,107.5,115500000.0
2008-02-08 19:33:00,107.5,107.51,107.475,107.475,83900000.0
2008-02-08 19:34:00,107.475,107.48,107.46,107.46,110100000.0
2008-02-08 19:35:00,107.46,107.46,107.445,107.45,74900000.0
2008-02-08 19:36:00,107.45,107.455,107.45,107.45,56900000.0
2008-02-08 19:37:00,107.45,107.45,107.44,107.44,16200000.0
2008-02-08 19:38:00,107.44,107.44,107.43,107.44,65800000.0
2008-02-08 19:39:00,107.44,107.44,107.43,107.43,107900000.0
2008-02-08 19:40:00,107.43,107.43,107.42,107.42,39100000.0
2008-02-08 19:41:00,107.42,107.44,107.42,107.44,66500000.0
2008-02-08 19:42:00,107.435,107.49,107.435,107.48,217399999.0
2008-02-08 19:43:00,107.48,107.48,107.475,107.48,56800000.0
2008-02-08 19:44:00,107.48,107.48,107.465,107.465,119300000.0
2008-02-08 19:45:00,107.465,107.48,107.45,107.45,119100000.0
2008-02-08 19:46:00,107.45,107.455,107.44,107.44,84300000.0
2008-02-08 19:47:00,107.44,107.455,107.44,107.44,110600000.0
2008-02-08 19:48:00,107.44,107.44,107.41,107.41,94900000.0
2008-02-08 19:49:00,107.41,107.43,107.41,107.41,94600000.0
2008-02-08 19:50:00,107.41,107.44,107.41,107.43,139700000.0
2008-02-08 19:51:00,107.43,107.43,107.41,107.42,136400000.0
2008-02-08 19:52:00,107.42,107.43,107.4,107.42,138100000.0
2008-02-08 19:53:00,107.42,107.48,107.42,107.48,156600000.0
2008-02-08 19:54:00,107.48,107.49,107.45,107.46,95000000.0
2008-02-08 19:55:00,107.46,107.47,107.43,107.43,53600000.0
2008-02-08 19:56:00,107.43,107.45,107.43,107.45,58200000.0
2008-02-08 19:57:00,107.45,107.45,107.415,107.415,48200000.0
2008-02-08 19:58:00,107.415,107.43,107.415,107.43,154100000.0
2008-02-08 19:59:00,107.43,107.48,107.43,107.48,111600000.0
2008-02-08 20:00:00,107.48,107.51,107.455,107.47,93000000.0
2008-02-08 20:01:00,107.47,107.47,107.45,107.46,94300000.0
2008-02-08 20:02:00,107.46,107.46,107.43,107.45,43500000.0
2008-02-08 20:03:00,107.45,107.45,107.45,107.45,9000000.0
2008-02-08 20:04:00,107.45,107.45,107.42,107.42,71700000.0
2008-02-08 20:05:00,107.42,107.42,107.42,107.42,25800000.0
2008-02-08 20:06:00,107.42,107.42,107.4,107.41,62900000.0
2008-02-08 20:07:00,107.41,107.41,107.38,107.38,133900000.0
2008-02-08 20:08:00,107.38,107.38,107.36,107.38,154200000.0
2008-02-08 20:09:00,107.38,107.395,107.375,107.38,299000000.0
2008-02-08 20:10:00,107.38,107.415,107.375,107.415,422800000.0
2008-02-08 20:11:00,107.415,107.44,107.4,107.435,911200000.0
2008-02-08 20:12:00,107.435,107.435,107.375,107.38,564100000.0
2008-02-08 20:13:00,107.38,107.4,107.375,107.375,634900000.0
2008-02-08 20:14:00,107.37,107.375,107.28,107.34,307200000.0
2008-02-08 20:15:00,107.34,107.35,107.31,107.31,220100000.0
2008-02-08 20:16:00,107.31,107.36,107.3,107.36,173800000.0
2008-02-08 20:17:00,107.36,107.38,107.35,107.355,161900000.0
2008-02-08 20:18:00,107.35,107.36,107.27,107.31,167300000.0
2008-02-08 20:19:00,107.31,107.31,107.27,107.295,128900000.0
2008-02-08 20:20:00,107.295,107.32,107.27,107.285,326499998.0
2008-02-08 20:21:00,107.285,107.335,107.28,107.33,120200000.0
2008-02-08 20:22:00,107.33,107.35,107.325,107.33,115600000.0
2008-02-08 20:23:00,107.33,107.35,107.33,107.34,96300000.0
2008-02-08 20:24:00,107.34,107.41,107.34,107.41,93300000.0
2008-02-08 20:25:00,107.41,107.41,107.36,107.37,135900000.0
2008-02-08 20:26:00,107.37,107.37,107.33,107.34,96300000.0
2008-02-08 20:27:00,107.34,107.395,107.33,107.395,105200000.0
2008-02-08 20:28:00,107.4,107.4,107.37,107.4,201300000.0
2008-02-08 20:29:00,107.4,107.43,107.38,107.42,90100000.0
2008-02-08 20:30:00,107.42,107.42,107.39,107.39,70200000.0
2008-02-08 20:31:00,107.39,107.39,107.345,107.345,258700000.0
2008-02-08 20:32:00,107.345,107.35,107.33,107.33,47400000.0
2008-02-08 20:33:00,107.33,107.35,107.33,107.33,82500000.0
2008-02-08 20:34:00,107.33,107.36,107.33,107.36,92600000.0
2008-02-08 20:35:00,107.36,107.37,107.33,107.34,112100000.0
2008-02-08 20:36:00,107.34,107.345,107.31,107.31,114200000.0
2008-02-08 20:37:00,107.31,107.36,107.31,107.36,63100000.0
2008-02-08 20:38:00,107.36,107.36,107.33,107.33,47400000.0
2008-02-08 20:39:00,107.33,107.33,107.3,107.31,70000000.0
2008-02-08 20:40:00,107.31,107.32,107.3,107.3,139600000.0
2008-02-08 20:41:00,107.3,107.31,107.24,107.27,104600000.0
2008-02-08 20:42:00,107.27,107.27,107.23,107.25,90400000.0
2008-02-08 20:43:00,107.25,107.28,107.25,107.28,101300000.0
2008-02-08 20:44:00,107.28,107.29,107.26,107.28,97100000.0
2008-02-08 20:45:00,107.28,107.3,107.27,107.27,118999999.0
2008-02-08 20:46:00,107.27,107.335,107.27,107.335,598000000.0
2008-02-08 20:47:00,107.335,107.35,107.315,107.34,553500000.0
2008-02-08 20:48:00,107.34,107.35,107.325,107.325,88800000.0
2008-02-08 20:49:00,107.325,107.35,107.325,107.33,109200000.0
2008-02-08 20:50:00,107.33,107.38,107.33,107.38,119900000.0
2008-02-08 20:51:00,107.38,107.38,107.34,107.34,118700000.0
2008-02-08 20:52:00,107.34,107.34,107.3,107.33,163700000.0
2008-02-08 20:53:00,107.33,107.33,107.3,107.3,97400000.0
2008-02-08 20:54:00,107.3,107.32,107.3,107.32,67300000.0
2008-02-08 20:55:00,107.32,107.32,107.3,107.3,38200000.0
2008-02-08 20:56:00,107.3,107.32,107.3,107.31,37700000.0
2008-02-08 20:57:00,107.31,107.35,107.31,107.34,103800000.0
2008-02-08 20:58:00,107.34,107.36,107.34,107.36,57200000.0
2008-02-08 20:59:00,107.36,107.36,107.335,107.335,187800000.0
2008-02-08 21:00:00,107.335,107.35,107.335,107.35,225000000.0
2008-02-08 21:01:00,107.35,107.35,107.32,107.33,28800000.0
2008-02-08 21:02:00,107.32,107.33,107.31,107.31,47900000.0
2008-02-08 21:03:00,107.31,107.32,107.29,107.29,50100000.0
2008-02-08 21:04:00,107.29,107.3,107.29,107.29,113100000.0
2008-02-08 21:05:00,107.29,107.33,107.285,107.3,262899997.0
2008-02-08 21:06:00,107.3,107.31,107.29,107.3,86600000.0
2008-02-08 21:07:00,107.3,107.33,107.295,107.3,176200001.0
2008-02-08 21:08:00,107.3,107.34,107.29,107.33,69700000.0
2008-02-08 21:09:00,107.33,107.34,107.325,107.34,407400000.0
2008-02-08 21:10:00,107.34,107.34,107.32,107.33,76300000.0
2008-02-08 21:11:00,107.33,107.34,107.33,107.34,94300000.0
2008-02-08 21:12:00,107.34,107.34,107.325,107.33,141200000.0
2008-02-08 21:13:00,107.33,107.335,107.32,107.32,81300000.0
2008-02-08 21:14:00,107.32,107.33,107.31,107.33,105200000.0
2008-02-08 21:15:00,107.33,107.34,107.32,107.34,44700000.0
2008-02-08 21:16:00,107.34,107.36,107.34,107.36,63500000.0
2008-02-08 21:17:00,107.36,107.44,107.35,107.43,155271914.0
2008-02-08 21:18:00,107.43,107.44,107.43,107.43,66500000.0
2008-02-08 21:19:00,107.43,107.43,107.42,107.42,45200000.0
2008-02-08 21:20:00,107.42,107.44,107.41,107.41,57500000.0
2008-02-08 21:21:00,107.41,107.41,107.37,107.37,120600000.0
2008-02-08 21:22:00,107.37,107.37,107.36,107.36,31000000.0
2008-02-08 21:23:00,107.36,107.39,107.36,107.39,72600000.0
2008-02-08 21:24:00,107.39,107.39,107.35,107.35,75200000.0
2008-02-08 21:25:00,107.35,107.36,107.35,107.36,66100000.0
2008-02-08 21:26:00,107.36,107.37,107.35,107.37,60600000.0
2008-02-08 21:27:00,107.37,107.4,107.37,107.39,174400000.0
2008-02-08 21:28:00,107.39,107.42,107.39,107.41,102900000.0
2008-02-08 21:29:00,107.41,107.41,107.38,107.38,104600000.0
2008-02-08 21:30:00,107.38,107.38,107.36,107.37,102100000.0
2008-02-08 21:31:00,107.37,107.39,107.37,107.39,60300000.0
2008-02-08 21:32:00,107.39,107.4,107.36,107.36,96400000.0
2008-02-08 21:33:00,107.36,107.38,107.35,107.37,121800000.0
2008-02-08 21:34:00,107.37,107.37,107.36,107.37,49200000.0
2008-02-08 21:35:00,107.37,107.37,107.365,107.37,17900000.0
2008-02-08 21:36:00,107.37,107.37,107.365,107.365,190100000.0
2008-02-08 21:37:00,107.365,107.37,107.35,107.35,29500000.0
2008-02-08 21:38:00,107.35,107.375,107.35,107.375,38600000.0
2008-02-08 21:39:00,107.38,107.39,107.375,107.38,45100000.0
2008-02-08 21:40:00,107.38,107.39,107.37,107.37,92200000.0
2008-02-08 21:41:00,107.37,107.375,107.34,107.34,24900000.0
2008-02-08 21:42:00,107.34,107.34,107.31,107.33,53300000.0
2008-02-08 21:43:00,107.33,107.35,107.33,107.35,52000000.0
2008-02-08 21:44:00,107.35,107.36,107.33,107.34,81100000.0
2008-02-08 21:45:00,107.34,107.35,107.33,107.34,53400000.0
2008-02-08 21:46:00,107.34,107.34,107.32,107.33,33800000.0
2008-02-08 21:47:00,107.33,107.33,107.3,107.33,143100000.0
2008-02-08 21:48:00,107.33,107.33,107.32,107.325,123300000.0
2008-02-08 21:49:00,107.325,107.34,107.315,107.32,253700000.0
2008-02-08 21:50:00,107.32,107.32,107.31,107.31,69600000.0
2008-02-08 21:51:00,107.31,107.33,107.31,107.33,41400000.0
2008-02-08 21:52:00,107.33,107.33,107.32,107.33,250400004.0
2008-02-08 21:53:00,107.33,107.34,107.33,107.33,26900000.0
2008-02-08 21:54:00,107.33,107.34,107.32,107.33,176900000.0
2008-02-08 21:55:00,107.33,107.36,107.33,107.36,114600000.0
2008-02-08 21:56:00,107.36,107.36,107.345,107.36,97600000.0
2008-02-08 21:57:00,107.36,107.375,107.35,107.37,131200000.0
2008-02-08 21:58:00,107.37,107.38,107.365,107.37,417900001.0
2008-02-08 21:59:00,107.37,107.375,107.34,107.35,573200000.0
2008-02-08 22:00:00,107.345,107.365,107.33,107.33,349900000.0
2008-02-08 22:01:00,107.33,107.345,107.32,107.32,145499999.0
2008-02-08 22:02:00,107.32,107.34,107.32,107.33,224200003.0
2008-02-08 22:03:00,107.33,107.35,107.33,107.34,54400000.0
2008-02-08 22:04:00,107.34,107.34,107.34,107.34,10400000.0
2008-02-08 22:05:00,107.335,107.345,107.31,107.31,492399999.0
2008-02-08 22:06:00,107.31,107.32,107.305,107.32,124900000.0
2008-02-08 22:07:00,107.32,107.32,107.305,107.315,260100000.0
2008-02-08 22:08:00,107.315,107.32,107.31,107.315,149400000.0
2008-02-08 22:09:00,107.315,107.325,107.315,107.32,131200000.0
2008-02-08 22:10:00,107.32,107.325,107.31,107.325,133600000.0
2008-02-08 22:11:00,107.325,107.335,107.315,107.325,291900000.0
2008-02-08 22:12:00,107.325,107.325,107.315,107.32,458499993.0
2008-02-08 22:13:00,107.32,107.32,107.31,107.31,60900000.0
2008-02-08 22:14:00,107.31,107.32,107.305,107.32,124499999.0
2008-02-08 22:15:00,107.32,107.34,107.32,107.32,212300000.0
2008-02-08 22:16:00,107.32,107.325,107.32,107.325,125000000.0
2008-02-08 22:17:00,107.325,107.325,107.325,107.325,421900000.0
2008-02-08 22:18:00,107.325,107.335,107.315,107.335,514000001.0
2008-02-08 22:19:00,107.335,107.34,107.325,107.335,579100002.0
2008-02-08 22:20:00,107.335,107.34,107.325,107.34,148800001.0
2008-02-08 22:21:00,107.325,107.33,107.32,107.32,103500000.0
2008-02-08 22:22:00,107.32,107.32,107.315,107.32,32000000.0
2008-02-08 22:23:00,107.32,107.325,107.315,107.315,152500000.0
2008-02-08 22:24:00,107.32,107.325,107.31,107.325,98800000.0
2008-02-08 22:25:00,107.325,107.345,107.31,107.31,124104920.0
2008-02-08 22:26:00,107.31,107.325,107.31,107.32,250600003.0
2008-02-08 22:27:00,107.32,107.33,107.31,107.32,88100000.0
2008-02-08 22:28:00,107.32,107.325,107.315,107.325,229900000.0
2008-02-08 22:29:00,107.325,107.325,107.31,107.31,159600000.0
2008-02-08 22:30:00,107.31,107.315,107.305,107.305,500100000.0
2008-02-08 22:31:00,107.305,107.32,107.305,107.315,140000000.0
2008-02-08 22:32:00,107.315,107.345,107.315,107.34,282400000.0
2008-02-08 22:33:00,107.34,107.35,107.335,107.35,64700000.0
2008-02-08 22:34:00,107.35,107.385,107.35,107.385,322300000.0
2008-02-08 22:35:00,107.385,107.385,107.375,107.385,215300000.0
2008-02-08 22:36:00,107.385,107.4,107.38,107.4,202599999.0
2008-02-08 22:37:00,107.4,107.4,107.375,107.385,127500000.0
2008-02-08 22:38:00,107.385,107.385,107.35,107.355,299100000.0
2008-02-08 22:39:00,107.355,107.365,107.35,107.35,225800000.0
2008-02-08 22:40:00,107.35,107.355,107.34,107.35,351700000.0
2008-02-08 22:41:00,107.35,107.35,107.34,107.34,5000000.0
2008-02-08 22:42:00,107.34,107.355,107.34,107.355,226300000.0
2008-02-08 22:43:00,107.355,107.36,107.355,107.36,48400000.0
2008-02-08 22:44:00,107.36,107.36,107.35,107.36,31400000.0
2008-02-08 22:45:00,107.36,107.375,107.355,107.375,117500000.0
2008-02-08 22:46:00,107.375,107.405,107.37,107.395,845100001.0
2008-02-08 22:47:00,107.395,107.395,107.37,107.37,387900000.0
2008-02-08 22:48:00,107.37,107.38,107.37,107.38,5000000.0
2008-02-08 22:49:00,107.38,107.38,107.36,107.37,30400000.0
2008-02-08 22:50:00,107.36,107.36,107.335,107.34,461800000.0
2008-02-08 22:51:00,107.34,107.35,107.33,107.34,215700000.0
2008-02-08 22:52:00,107.34,107.34,107.33,107.34,118500000.0
2008-02-08 22:53:00,107.34,107.36,107.335,107.35,70700000.0
2008-02-08 22:54:00,107.345,107.35,107.335,107.35,115500000.0
2008-02-08 22:55:00,107.35,107.35,107.335,107.34,62599999.0
2008-02-08 22:56:00,107.34,107.35,107.335,107.335,172600000.0
2008-02-08 22:57:00,107.335,107.335,107.33,107.335,154600000.0
2008-02-08 22:58:00,107.335,107.34,107.325,107.34,126000000.0
2008-02-08 22:59:00,107.34,107.355,107.335,107.35,172400000.0
2008-02-08 23:00:00,107.35,107.35,107.345,107.35,8200000.0
2008-02-11 00:02:00,107.51,107.51,107.51,107.51,148100000.0
2008-02-11 00:04:00,107.5,107.5,107.5,107.5,148100000.0
2008-02-11 00:07:00,107.51,107.52,107.5,107.52,148100000.0
2008-02-11 00:08:00,107.53,107.53,107.51,107.51,148100000.0
2008-02-11 00:09:00,107.52,107.52,107.51,107.51,148100000.0
2008-02-11 00:10:00,107.49,107.49,107.48,107.48,148100000.0
2008-02-11 00:11:00,107.47,107.48,107.46,107.46,148100000.0
2008-02-11 00:13:00,107.47,107.49,107.46,107.49,148100000.0
2008-02-11 00:14:00,107.48,107.49,107.47,107.47,148100000.0
2008-02-11 00:15:00,107.48,107.48,107.47,107.47,148100000.0
2008-02-11 00:16:00,107.46,107.47,107.46,107.47,148100000.0
2008-02-11 00:17:00,107.48,107.5,107.47,107.49,148100000.0
2008-02-11 00:18:00,107.51,107.51,107.51,107.51,148100000.0
2008-02-11 00:19:00,107.52,107.52,107.49,107.5,148100000.0
2008-02-11 00:20:00,107.49,107.5,107.49,107.49,148100000.0
2008-02-11 00:22:00,107.5,107.5,107.5,107.5,148100000.0
2008-02-11 00:23:00,107.49,107.5,107.49,107.5,148100000.0
2008-02-11 00:25:00,107.49,107.5,107.49,107.5,148100000.0
2008-02-11 00:27:00,107.49,107.49,107.49,107.49,148100000.0
2008-02-11 00:28:00,107.48,107.48,107.47,107.47,148100000.0
2008-02-11 00:29:00,107.48,107.48,107.46,107.46,148100000.0
2008-02-11 00:30:00,107.47,107.47,107.46,107.47,148100000.0
2008-02-11 00:32:00,107.565,107.585,107.565,107.565,148100000.0
2008-02-11 00:33:00,107.575,107.595,107.575,107.585,55200000.0
2008-02-11 00:34:00,107.585,107.595,107.575,107.58,44500000.0
2008-02-11 00:35:00,107.58,107.59,107.575,107.585,34800000.0
2008-02-11 00:36:00,107.585,107.585,107.56,107.56,13800000.0
2008-02-11 00:37:00,107.56,107.56,107.56,107.56,6000000.0
2008-02-11 00:38:00,107.56,107.56,107.54,107.54,24700000.0
2008-02-11 00:39:00,107.54,107.54,107.54,107.54,22800000.0
2008-02-11 00:40:00,107.54,107.54,107.54,107.54,21200000.0
2008-02-11 00:41:00,107.54,107.54,107.53,107.53,34700000.0
2008-02-11 00:42:00,107.53,107.56,107.53,107.56,52500000.0
2008-02-11 00:43:00,107.56,107.575,107.55,107.575,92800000.0
2008-02-11 00:44:00,107.575,107.575,107.555,107.56,74800000.0
2008-02-11 00:45:00,107.56,107.56,107.555,107.56,33700000.0
2008-02-11 00:46:00,107.56,107.56,107.56,107.56,9600000.0
2008-02-11 00:47:00,107.555,107.575,107.555,107.57,57000000.0
2008-02-11 00:48:00,107.57,107.57,107.55,107.565,40600000.0
2008-02-11 00:49:00,107.565,107.565,107.56,107.56,45200000.0
2008-02-11 00:50:00,107.56,107.56,107.525,107.53,145500000.0
2008-02-11 00:51:00,107.53,107.54,107.53,107.54,196800000.0
2008-02-11 00:52:00,107.54,107.54,107.54,107.54,8800000.0
2008-02-11 00:53:00,107.54,107.54,107.505,107.52,88200000.0
2008-02-11 00:54:00,107.52,107.52,107.51,107.52,18100000.0
2008-02-11 00:55:00,107.52,107.52,107.52,107.52,1800000.0
2008-02-11 00:56:00,107.52,107.52,107.52,107.52,1600000.0
2008-02-11 00:57:00,107.52,107.525,107.52,107.525,12400000.0
2008-02-11 00:58:00,107.525,107.525,107.515,107.515,8400000.0
2008-02-11 00:59:00,107.515,107.52,107.51,107.52,13400000.0
2008-02-11 01:00:00,107.52,107.52,107.52,107.52,29400000.0
2008-02-11 01:01:00,107.52,107.52,107.52,107.52,18600000.0
2008-02-11 01:02:00,107.52,107.525,107.51,107.51,65800000.0
2008-02-11 01:03:00,107.51,107.51,107.5,107.5,10200000.0
2008-02-11 01:04:00,107.51,107.52,107.5,107.51,54600000.0
2008-02-11 01:05:00,107.51,107.51,107.51,107.51,10800000.0
2008-02-11 01:06:00,107.51,107.51,107.5,107.505,30000000.0
2008-02-11 01:07:00,107.505,107.53,107.5,107.53,31500000.0
2008-02-11 01:08:00,107.53,107.54,107.51,107.51,69800000.0
2008-02-11 01:09:00,107.51,107.52,107.505,107.505,56300000.0
2008-02-11 01:10:00,107.5,107.5,107.47,107.475,122200000.0
2008-02-11 01:11:00,107.475,107.48,107.455,107.46,103300000.0
2008-02-11 01:12:00,107.46,107.475,107.46,107.475,41600000.0
2008-02-11 01:13:00,107.485,107.49,107.47,107.49,91200000.0
2008-02-11 01:14:00,107.49,107.5,107.48,107.485,94000000.0
2008-02-11 01:15:00,107.485,107.49,107.48,107.48,43000000.0
2008-02-11 01:16:00,107.48,107.48,107.47,107.48,25200000.0
2008-02-11 01:17:00,107.48,107.51,107.48,107.495,53400000.0
2008-02-11 01:18:00,107.495,107.53,107.495,107.53,46200000.0
2008-02-11 01:19:00,107.53,107.54,107.505,107.515,72400000.0
2008-02-11 01:20:00,107.515,107.515,107.505,107.505,46700000.0
2008-02-11 01:21:00,107.505,107.505,107.505,107.505,29700000.0
2008-02-11 01:22:00,107.505,107.51,107.505,107.51,17200000.0
2008-02-11 01:23:00,107.51,107.51,107.505,107.51,14400000.0
2008-02-11 01:24:00,107.51,107.51,107.51,107.51,11200000.0
2008-02-11 01:25:00,107.51,107.51,107.505,107.51,24800000.0
2008-02-11 01:26:00,107.51,107.51,107.51,107.51,13600000.0
2008-02-11 01:27:00,107.51,107.51,107.5,107.505,31400000.0
2008-02-11 01:28:00,107.505,107.505,107.49,107.49,81000000.0
2008-02-11 01:29:00,107.48,107.49,107.47,107.475,95900000.0
2008-02-11 01:30:00,107.475,107.485,107.475,107.485,56800000.0
2008-02-11 01:31:00,107.485,107.485,107.485,107.485,20800000.0
2008-02-11 01:32:00,107.485,107.485,107.48,107.48,35300000.0
2008-02-11 01:33:00,107.48,107.48,107.465,107.465,38900000.0
2008-02-11 01:34:00,107.465,107.47,107.445,107.45,63700000.0
2008-02-11 01:35:00,107.45,107.45,107.4,107.4,122000000.0
2008-02-11 01:36:00,107.4,107.405,107.37,107.385,171500000.0
2008-02-11 01:37:00,107.385,107.415,107.385,107.41,92300000.0
2008-02-11 01:38:00,107.405,107.41,107.395,107.405,100000000.0
2008-02-11 01:39:00,107.405,107.405,107.395,107.4,101500000.0
2008-02-11 01:40:00,107.4,107.415,107.4,107.415,115400000.0
2008-02-11 01:41:00,107.415,107.425,107.41,107.415,98600000.0
2008-02-11 01:42:00,107.42,107.425,107.42,107.425,56400000.0
2008-02-11 01:43:00,107.425,107.435,107.415,107.43,86400000.0
2008-02-11 01:44:00,107.43,107.44,107.425,107.435,79400000.0
2008-02-11 01:45:00,107.435,107.455,107.435,107.445,46500000.0
2008-02-11 01:46:00,107.445,107.47,107.445,107.47,46700000.0
2008-02-11 01:47:00,107.47,107.475,107.45,107.47,89700000.0
2008-02-11 01:48:00,107.47,107.48,107.455,107.47,75000000.0
2008-02-11 01:49:00,107.47,107.51,107.47,107.495,99200000.0
2008-02-11 01:50:00,107.495,107.505,107.49,107.5,93800000.0
2008-02-11 01:51:00,107.5,107.505,107.5,107.5,60900000.0
2008-02-11 01:52:00,107.5,107.515,107.495,107.495,112400000.0
2008-02-11 01:53:00,107.495,107.5,107.49,107.495,55400000.0
2008-02-11 01:54:00,107.495,107.5,107.48,107.48,35200000.0
2008-02-11 01:55:00,107.48,107.485,107.46,107.485,84300000.0
2008-02-11 01:56:00,107.485,107.505,107.485,107.5,71000000.0
2008-02-11 01:57:00,107.5,107.5,107.46,107.46,65300000.0
2008-02-11 01:58:00,107.46,107.47,107.455,107.465,70200000.0
2008-02-11 01:59:00,107.465,107.465,107.45,107.455,64200000.0
2008-02-11 02:00:00,107.455,107.46,107.445,107.45,61900000.0
2008-02-11 02:01:00,107.45,107.47,107.445,107.465,223300000.0
2008-02-11 02:02:00,107.465,107.465,107.45,107.46,47800000.0
2008-02-11 02:03:00,107.46,107.46,107.46,107.46,19000000.0
2008-02-11 02:04:00,107.465,107.48,107.465,107.465,50600000.0
2008-02-11 02:05:00,107.465,107.465,107.45,107.455,26400000.0
2008-02-11 02:06:00,107.455,107.455,107.44,107.445,30700000.0
2008-02-11 02:07:00,107.445,107.45,107.44,107.445,31400000.0
2008-02-11 02:08:00,107.445,107.45,107.44,107.445,67200000.0
2008-02-11 02:09:00,107.445,107.45,107.44,107.44,37700000.0
2008-02-11 02:10:00,107.44,107.44,107.44,107.44,21600000.0
2008-02-11 02:11:00,107.44,107.44,107.44,107.44,16800000.0
2008-02-11 02:12:00,107.44,107.44,107.435,107.435,26200000.0
2008-02-11 02:13:00,107.435,107.44,107.435,107.44,37300000.0
2008-02-11 02:14:00,107.44,107.44,107.425,107.43,56200000.0
2008-02-11 02:15:00,107.43,107.435,107.43,107.435,23200000.0
2008-02-11 02:16:00,107.435,107.435,107.425,107.425,47600000.0
2008-02-11 02:17:00,107.425,107.425,107.4,107.4,53600000.0
2008-02-11 02:18:00,107.4,107.4,107.37,107.375,100200000.0
2008-02-11 02:19:00,107.375,107.375,107.34,107.34,170100000.0
2008-02-11 02:20:00,107.34,107.34,107.33,107.33,79600000.0
2008-02-11 02:21:00,107.33,107.335,107.32,107.33,75300000.0
2008-02-11 02:22:00,107.335,107.345,107.335,107.335,82200000.0
2008-02-11 02:23:00,107.335,107.35,107.33,107.35,94500000.0
2008-02-11 02:24:00,107.35,107.36,107.33,107.35,149300000.0
2008-02-11 02:25:00,107.35,107.36,107.35,107.355,57500000.0
2008-02-11 02:26:00,107.355,107.355,107.35,107.35,22800000.0
2008-02-11 02:27:00,107.35,107.35,107.35,107.35,16000000.0
2008-02-11 02:28:00,107.35,107.36,107.35,107.355,52900000.0
2008-02-11 02:29:00,107.355,107.355,107.355,107.355,20400000.0
2008-02-11 02:30:00,107.355,107.355,107.335,107.345,80700000.0
2008-02-11 02:31:00,107.35,107.36,107.34,107.36,50100000.0
2008-02-11 02:32:00,107.36,107.365,107.35,107.35,49700000.0
2008-02-11 02:33:00,107.35,107.355,107.35,107.355,30400000.0
2008-02-11 02:34:00,107.355,107.375,107.355,107.365,118800000.0
2008-02-11 02:35:00,107.365,107.37,107.365,107.365,29800000.0
2008-02-11 02:36:00,107.365,107.37,107.36,107.36,68800000.0
2008-02-11 02:37:00,107.36,107.385,107.35,107.38,94000000.0
2008-02-11 02:38:00,107.385,107.41,107.38,107.395,63000000.0
2008-02-11 02:39:00,107.39,107.39,107.36,107.365,54400000.0
2008-02-11 02:40:00,107.365,107.37,107.36,107.37,43000000.0
2008-02-11 02:41:00,107.37,107.37,107.355,107.36,43200000.0
2008-02-11 02:42:00,107.36,107.38,107.36,107.375,80100000.0
2008-02-11 02:43:00,107.375,107.395,107.37,107.39,88500000.0
2008-02-11 02:44:00,107.39,107.395,107.385,107.385,49800000.0
2008-02-11 02:45:00,107.385,107.39,107.37,107.37,51600000.0
2008-02-11 02:46:00,107.37,107.4,107.37,107.4,85600000.0
2008-02-11 02:47:00,107.4,107.4,107.4,107.4,24600000.0
2008-02-11 02:48:00,107.4,107.425,107.4,107.425,69200000.0
2008-02-11 02:49:00,107.425,107.425,107.41,107.41,187500000.0
2008-02-11 02:50:00,107.415,107.42,107.41,107.41,60500000.0
2008-02-11 02:51:00,107.41,107.43,107.41,107.43,55500000.0
2008-02-11 02:52:00,107.43,107.47,107.43,107.46,86400000.0
2008-02-11 02:53:00,107.46,107.47,107.45,107.45,44600000.0
2008-02-11 02:54:00,107.45,107.45,107.42,107.425,44000000.0
2008-02-11 02:55:00,107.425,107.455,107.425,107.455,34900000.0
2008-02-11 02:56:00,107.455,107.455,107.43,107.43,47800000.0
2008-02-11 02:57:00,107.43,107.43,107.405,107.42,84000000.0
2008-02-11 02:58:00,107.42,107.42,107.405,107.405,41800000.0
2008-02-11 02:59:00,107.405,107.42,107.405,107.41,37200000.0
2008-02-11 03:00:00,107.41,107.41,107.4,107.41,38300000.0
2008-02-11 03:01:00,107.41,107.42,107.41,107.41,57300000.0
2008-02-11 03:02:00,107.41,107.41,107.405,107.405,34400000.0
2008-02-11 03:03:00,107.405,107.405,107.395,107.395,169200000.0
2008-02-11 03:04:00,107.395,107.395,107.395,107.395,64000000.0
2008-02-11 03:05:00,107.395,107.395,107.395,107.395,16900000.0
2008-02-11 03:06:00,107.395,107.4,107.395,107.4,32300000.0
2008-02-11 03:07:00,107.4,107.41,107.395,107.4,53900000.0
2008-02-11 03:08:00,107.4,107.41,107.4,107.4,43100000.0
2008-02-11 03:09:00,107.4,107.4,107.4,107.4,24100000.0
2008-02-11 03:10:00,107.4,107.41,107.4,107.41,11700000.0
2008-02-11 03:11:00,107.41,107.41,107.41,107.41,5700000.0
2008-02-11 03:12:00,107.41,107.41,107.41,107.41,21200000.0
2008-02-11 03:13:00,107.41,107.41,107.41,107.41,8000000.0
2008-02-11 03:14:00,107.41,107.42,107.41,107.415,33100000.0
2008-02-11 03:15:00,107.415,107.415,107.415,107.415,18400000.0
2008-02-11 03:16:00,107.415,107.415,107.41,107.41,49200000.0
2008-02-11 03:17:00,107.41,107.41,107.4,107.4,15000000.0
2008-02-11 03:18:00,107.4,107.4,107.4,107.4,19000000.0
2008-02-11 03:19:00,107.4,107.4,107.4,107.4,34500000.0
2008-02-11 03:20:00,107.4,107.405,107.4,107.405,52100000.0
2008-02-11 03:21:00,107.405,107.41,107.4,107.4,67900000.0
2008-02-11 03:22:00,107.4,107.41,107.4,107.41,60000000.0
2008-02-11 03:23:00,107.41,107.41,107.405,107.41,55900000.0
2008-02-11 03:24:00,107.41,107.41,107.405,107.405,36300000.0
2008-02-11 03:25:00,107.405,107.405,107.4,107.4,53400000.0
2008-02-11 03:26:00,107.4,107.4,107.4,107.4,26000000.0
2008-02-11 03:27:00,107.4,107.4,107.4,107.4,30000000.0
2008-02-11 03:28:00,107.4,107.41,107.4,107.4,62000000.0
2008-02-11 03:29:00,107.4,107.405,107.4,107.4,33300000.0
2008-02-11 03:30:00,107.4,107.405,107.4,107.405,25200000.0
2008-02-11 03:31:00,107.405,107.405,107.4,107.405,29600000.0
2008-02-11 03:32:00,107.405,107.405,107.39,107.395,64800000.0
2008-02-11 03:33:00,107.395,107.395,107.395,107.395,23200000.0
2008-02-11 03:34:00,107.395,107.395,107.39,107.395,39400000.0
2008-02-11 03:35:00,107.395,107.4,107.395,107.4,63400000.0
2008-02-11 03:36:00,107.4,107.405,107.4,107.405,24100000.0
2008-02-11 03:37:00,107.405,107.41,107.4,107.405,45000000.0
2008-02-11 03:38:00,107.405,107.41,107.4,107.41,34200000.0
2008-02-11 03:39:00,107.41,107.41,107.405,107.405,22200000.0
2008-02-11 03:40:00,107.405,107.41,107.405,107.41,28600000.0
2008-02-11 03:41:00,107.41,107.415,107.41,107.41,36700000.0
2008-02-11 03:42:00,107.415,107.415,107.38,107.385,115500000.0
2008-02-11 03:43:00,107.385,107.385,107.38,107.385,60200000.0
2008-02-11 03:44:00,107.385,107.39,107.38,107.38,41600000.0
2008-02-11 03:45:00,107.38,107.385,107.38,107.385,42800000.0
2008-02-11 03:46:00,107.385,107.39,107.38,107.39,21200000.0
2008-02-11 03:47:00,107.39,107.39,107.385,107.385,29800000.0
2008-02-11 03:48:00,107.385,107.385,107.365,107.375,105900000.0
2008-02-11 03:49:00,107.375,107.38,107.37,107.38,42000000.0
2008-02-11 03:50:00,107.38,107.385,107.375,107.385,28400000.0
2008-02-11 03:51:00,107.385,107.385,107.375,107.375,56000000.0
2008-02-11 03:52:00,107.375,107.38,107.37,107.38,34100000.0
2008-02-11 03:53:00,107.38,107.38,107.355,107.36,41600000.0
2008-02-11 03:54:00,107.355,107.365,107.33,107.355,139900000.0
2008-02-11 03:55:00,107.355,107.365,107.35,107.36,87800000.0
2008-02-11 03:56:00,107.36,107.39,107.36,107.38,91200000.0
2008-02-11 03:57:00,107.385,107.4,107.385,107.4,76600000.0
2008-02-11 03:58:00,107.4,107.435,107.39,107.43,103400000.0
2008-02-11 03:59:00,107.43,107.43,107.42,107.42,41200000.0
2008-02-11 04:00:00,107.42,107.43,107.42,107.42,31000000.0
2008-02-11 04:01:00,107.42,107.43,107.42,107.42,35900000.0
2008-02-11 04:02:00,107.42,107.42,107.42,107.42,17300000.0
2008-02-11 04:03:00,107.415,107.415,107.415,107.415,76300000.0
2008-02-11 04:04:00,107.415,107.415,107.415,107.415,28500000.0
2008-02-11 04:05:00,107.415,107.415,107.415,107.415,15600000.0
2008-02-11 04:06:00,107.415,107.42,107.415,107.42,17200000.0
2008-02-11 04:07:00,107.42,107.42,107.42,107.42,7200000.0
2008-02-11 04:08:00,107.42,107.42,107.42,107.42,14400000.0
2008-02-11 04:09:00,107.42,107.42,107.415,107.415,11400000.0
2008-02-11 04:10:00,107.415,107.415,107.415,107.415,12400000.0
2008-02-11 04:11:00,107.415,107.415,107.415,107.415,3200000.0
2008-02-11 04:12:00,107.415,107.42,107.415,107.42,9200000.0
2008-02-11 04:13:00,107.42,107.42,107.42,107.42,7200000.0
2008-02-11 04:14:00,107.42,107.42,107.42,107.42,16800000.0
2008-02-11 04:15:00,107.42,107.42,107.42,107.42,12800000.0
2008-02-11 04:16:00,107.42,107.42,107.38,107.38,93800000.0
2008-02-11 04:17:00,107.38,107.39,107.38,107.39,20800000.0
2008-02-11 04:18:00,107.39,107.4,107.39,107.4,48900000.0
2008-02-11 04:19:00,107.4,107.4,107.38,107.385,67900000.0
2008-02-11 04:20:00,107.385,107.385,107.385,107.385,12000000.0
2008-02-11 04:21:00,107.385,107.39,107.38,107.39,30700000.0
2008-02-11 04:22:00,107.39,107.39,107.365,107.375,115000000.0
2008-02-11 04:23:00,107.375,107.375,107.36,107.37,66000000.0
2008-02-11 04:24:00,107.37,107.37,107.365,107.365,27200000.0
2008-02-11 04:25:00,107.365,107.38,107.365,107.37,44200000.0
2008-02-11 04:26:00,107.37,107.37,107.36,107.365,34500000.0
2008-02-11 04:27:00,107.365,107.365,107.355,107.355,36600000.0
2008-02-11 04:28:00,107.355,107.355,107.35,107.35,12900000.0
2008-02-11 04:29:00,107.35,107.395,107.35,107.39,69400000.0
2008-02-11 04:30:00,107.39,107.395,107.385,107.385,62700000.0
2008-02-11 04:31:00,107.385,107.385,107.38,107.38,11400000.0
2008-02-11 04:32:00,107.38,107.38,107.365,107.365,54300000.0
2008-02-11 04:33:00,107.365,107.365,107.36,107.36,41200000.0
2008-02-11 04:34:00,107.36,107.36,107.34,107.345,38600000.0
2008-02-11 04:35:00,107.345,107.35,107.3,107.3,102100000.0
2008-02-11 04:36:00,107.3,107.32,107.29,107.31,131600000.0
2008-02-11 04:37:00,107.31,107.32,107.3,107.3,74200000.0
2008-02-11 04:38:00,107.3,107.325,107.29,107.325,108000000.0
2008-02-11 04:39:00,107.325,107.325,107.325,107.325,12800000.0
2008-02-11 04:40:00,107.325,107.335,107.325,107.33,44200000.0
2008-02-11 04:41:00,107.33,107.345,107.33,107.345,52500000.0
2008-02-11 04:42:00,107.35,107.355,107.345,107.345,55100000.0
2008-02-11 04:43:00,107.345,107.35,107.345,107.345,17200000.0
2008-02-11 04:44:00,107.345,107.35,107.345,107.345,35800000.0
2008-02-11 04:45:00,107.345,107.345,107.34,107.34,19200000.0
2008-02-11 04:46:00,107.34,107.345,107.31,107.32,111000000.0
2008-02-11 04:47:00,107.32,107.32,107.32,107.32,18000000.0
2008-02-11 04:48:00,107.32,107.32,107.32,107.32,14900000.0
2008-02-11 04:49:00,107.325,107.335,107.325,107.325,29100000.0
2008-02-11 04:50:00,107.325,107.33,107.32,107.33,25100000.0
2008-02-11 04:51:00,107.335,107.345,107.33,107.345,147100000.0
2008-02-11 04:52:00,107.345,107.385,107.345,107.38,109500000.0
2008-02-11 04:53:00,107.38,107.385,107.37,107.375,27200000.0
2008-02-11 04:54:00,107.375,107.38,107.37,107.38,28600000.0
2008-02-11 04:55:00,107.38,107.38,107.38,107.38,16400000.0
2008-02-11 04:56:00,107.38,107.38,107.37,107.38,23700000.0
2008-02-11 04:57:00,107.38,107.38,107.38,107.38,16400000.0
2008-02-11 04:58:00,107.38,107.38,107.38,107.38,10800000.0
2008-02-11 04:59:00,107.38,107.38,107.375,107.38,26200000.0
2008-02-11 05:00:00,107.38,107.38,107.375,107.375,24500000.0
2008-02-11 05:01:00,107.375,107.375,107.375,107.375,9600000.0
2008-02-11 05:02:00,107.375,107.38,107.375,107.375,22000000.0
2008-02-11 05:03:00,107.375,107.375,107.36,107.36,21400000.0
2008-02-11 05:04:00,107.36,107.36,107.36,107.36,22000000.0
2008-02-11 05:05:00,107.36,107.365,107.36,107.36,23000000.0
2008-02-11 05:06:00,107.36,107.36,107.355,107.355,35300000.0
2008-02-11 05:07:00,107.355,107.355,107.355,107.355,313900000.0
2008-02-11 05:08:00,107.365,107.38,107.36,107.38,93500000.0
2008-02-11 05:09:00,107.38,107.4,107.37,107.37,142800000.0
2008-02-11 05:10:00,107.385,107.385,107.35,107.36,84700000.0
2008-02-11 05:11:00,107.36,107.36,107.35,107.36,59500000.0
2008-02-11 05:12:00,107.36,107.36,107.35,107.35,22600000.0
2008-02-11 05:13:00,107.35,107.35,107.35,107.35,16400000.0
2008-02-11 05:14:00,107.35,107.36,107.35,107.35,33300000.0
2008-02-11 05:15:00,107.35,107.35,107.35,107.35,5700000.0
2008-02-11 05:16:00,107.35,107.35,107.33,107.335,23800000.0
2008-02-11 05:17:00,107.335,107.34,107.33,107.33,19000000.0
2008-02-11 05:18:00,107.33,107.33,107.315,107.32,26200000.0
2008-02-11 05:19:00,107.32,107.32,107.32,107.32,15600000.0
2008-02-11 05:20:00,107.32,107.32,107.31,107.31,31600000.0
2008-02-11 05:21:00,107.31,107.315,107.31,107.315,28200000.0
2008-02-11 05:22:00,107.315,107.315,107.315,107.315,19200000.0
2008-02-11 05:23:00,107.315,107.315,107.305,107.31,54400000.0
2008-02-11 05:24:00,107.31,107.32,107.31,107.32,20000000.0
2008-02-11 05:25:00,107.32,107.32,107.32,107.32,20900000.0
2008-02-11 05:26:00,107.32,107.32,107.32,107.32,20100000.0
2008-02-11 05:27:00,107.32,107.32,107.32,107.32,15500000.0
2008-02-11 05:28:00,107.315,107.315,107.31,107.31,46600000.0
2008-02-11 05:29:00,107.31,107.315,107.31,107.31,31800000.0
2008-02-11 05:30:00,107.31,107.31,107.31,107.31,28300000.0
2008-02-11 05:31:00,107.31,107.31,107.31,107.31,6600000.0
2008-02-11 05:32:00,107.31,107.31,107.28,107.28,79900000.0
2008-02-11 05:33:00,107.28,107.285,107.28,107.28,55800000.0
2008-02-11 05:34:00,107.28,107.28,107.28,107.28,32900000.0
2008-02-11 05:35:00,107.28,107.3,107.28,107.29,78600000.0
2008-02-11 05:36:00,107.29,107.29,107.28,107.28,40700000.0
2008-02-11 05:37:00,107.28,107.28,107.27,107.27,22000000.0
2008-02-11 05:38:00,107.27,107.27,107.25,107.26,92000000.0
2008-02-11 05:39:00,107.26,107.26,107.25,107.255,41300000.0
2008-02-11 05:40:00,107.255,107.26,107.255,107.255,38800000.0
2008-02-11 05:41:00,107.255,107.27,107.25,107.265,96200000.0
2008-02-11 05:42:00,107.265,107.265,107.18,107.205,220600000.0
2008-02-11 05:43:00,107.205,107.265,107.205,107.245,168400000.0
2008-02-11 05:44:00,107.245,107.245,107.22,107.23,96200000.0
2008-02-11 05:45:00,107.23,107.255,107.22,107.225,140800000.0
2008-02-11 05:46:00,107.225,107.225,107.205,107.215,191200000.0
2008-02-11 05:47:00,107.215,107.22,107.16,107.185,192000000.0
2008-02-11 05:48:00,107.185,107.265,107.185,107.235,124100000.0
2008-02-11 05:49:00,107.235,107.245,107.23,107.23,111900000.0
2008-02-11 05:50:00,107.23,107.235,107.21,107.235,101300000.0
2008-02-11 05:51:00,107.24,107.27,107.235,107.27,123400000.0
2008-02-11 05:52:00,107.27,107.27,107.26,107.265,57200000.0
2008-02-11 05:53:00,107.265,107.265,107.26,107.26,20500000.0
2008-02-11 05:54:00,107.26,107.26,107.255,107.26,37600000.0
2008-02-11 05:55:00,107.26,107.26,107.25,107.255,48200000.0
2008-02-11 05:56:00,107.255,107.255,107.255,107.255,27200000.0
2008-02-11 05:57:00,107.255,107.265,107.255,107.265,24100000.0
2008-02-11 05:58:00,107.265,107.27,107.265,107.27,55900000.0
2008-02-11 05:59:00,107.27,107.27,107.27,107.27,36200000.0
2008-02-11 06:00:00,107.27,107.285,107.27,107.285,36700000.0
2008-02-11 06:01:00,107.285,107.295,107.285,107.295,49500000.0
2008-02-11 06:02:00,107.295,107.31,107.29,107.29,100000000.0
2008-02-11 06:03:00,107.29,107.325,107.29,107.32,68800000.0
2008-02-11 06:04:00,107.32,107.32,107.3,107.3,54300000.0
2008-02-11 06:05:00,107.295,107.305,107.285,107.3,56500000.0
2008-02-11 06:06:00,107.3,107.3,107.285,107.285,184299994.0
2008-02-11 06:07:00,107.285,107.285,107.26,107.26,71100000.0
2008-02-11 06:08:00,107.26,107.265,107.255,107.255,87500000.0
2008-02-11 06:09:00,107.255,107.26,107.25,107.25,46400000.0
2008-02-11 06:10:00,107.25,107.25,107.24,107.245,61700000.0
2008-02-11 06:11:00,107.245,107.28,107.235,107.275,140000000.0
2008-02-11 06:12:00,107.275,107.31,107.275,107.295,94800000.0
2008-02-11 06:13:00,107.295,107.295,107.295,107.295,13600000.0
2008-02-11 06:14:00,107.29,107.29,107.29,107.29,20100000.0
2008-02-11 06:15:00,107.29,107.29,107.29,107.29,16500000.0
2008-02-11 06:16:00,107.29,107.29,107.275,107.28,34000000.0
2008-02-11 06:17:00,107.28,107.285,107.28,107.28,52600000.0
2008-02-11 06:18:00,107.28,107.28,107.275,107.275,13900000.0
2008-02-11 06:19:00,107.275,107.28,107.275,107.28,32900000.0
2008-02-11 06:20:00,107.28,107.29,107.28,107.285,52500000.0
2008-02-11 06:21:00,107.285,107.305,107.285,107.305,124800000.0
2008-02-11 06:22:00,107.3,107.305,107.295,107.295,67800000.0
2008-02-11 06:23:00,107.29,107.3,107.28,107.295,53400000.0
2008-02-11 06:24:00,107.295,107.32,107.285,107.31,113000000.0
2008-02-11 06:25:00,107.31,107.315,107.29,107.3,75100000.0
2008-02-11 06:26:00,107.3,107.305,107.28,107.305,79400000.0
2008-02-11 06:27:00,107.305,107.305,107.27,107.28,65300000.0
2008-02-11 06:28:00,107.285,107.3,107.28,107.295,65400000.0
2008-02-11 06:29:00,107.295,107.31,107.285,107.3,69400000.0
2008-02-11 06:30:00,107.3,107.305,107.29,107.3,70600000.0
2008-02-11 06:31:00,107.3,107.3,107.285,107.285,31000000.0
2008-02-11 06:32:00,107.285,107.285,107.26,107.265,95500000.0
2008-02-11 06:33:00,107.265,107.275,107.265,107.265,91500000.0
2008-02-11 06:34:00,107.265,107.285,107.26,107.275,72100000.0
2008-02-11 06:35:00,107.275,107.275,107.255,107.255,65700000.0
2008-02-11 06:36:00,107.255,107.26,107.25,107.255,50900000.0
2008-02-11 06:37:00,107.255,107.255,107.22,107.235,130400000.0
2008-02-11 06:38:00,107.235,107.245,107.23,107.24,76900000.0
2008-02-11 06:39:00,107.24,107.265,107.235,107.265,67200000.0
2008-02-11 06:40:00,107.265,107.265,107.24,107.24,77700000.0
2008-02-11 06:41:00,107.24,107.24,107.225,107.23,44100000.0
2008-02-11 06:42:00,107.23,107.24,107.225,107.225,40200000.0
2008-02-11 06:43:00,107.225,107.235,107.225,107.225,36000000.0
2008-02-11 06:44:00,107.225,107.245,107.225,107.245,56100000.0
2008-02-11 06:45:00,107.245,107.25,107.225,107.235,65800000.0
2008-02-11 06:46:00,107.235,107.24,107.225,107.24,48000000.0
2008-02-11 06:47:00,107.24,107.245,107.235,107.24,57300000.0
2008-02-11 06:48:00,107.24,107.245,107.24,107.24,46300000.0
2008-02-11 06:49:00,107.24,107.24,107.23,107.23,40700000.0
2008-02-11 06:50:00,107.23,107.245,107.23,107.245,36400000.0
2008-02-11 06:51:00,107.245,107.255,107.245,107.25,34400000.0
2008-02-11 06:52:00,107.25,107.25,107.25,107.25,5600000.0
2008-02-11 06:53:00,107.25,107.255,107.25,107.25,20000000.0
2008-02-11 06:54:00,107.25,107.25,107.24,107.245,26600000.0
2008-02-11 06:55:00,107.245,107.245,107.24,107.24,19900000.0
2008-02-11 06:56:00,107.24,107.24,107.235,107.235,31600000.0
2008-02-11 06:57:00,107.235,107.235,107.23,107.235,25800000.0
2008-02-11 06:58:00,107.235,107.245,107.235,107.245,29600000.0
2008-02-11 06:59:00,107.245,107.245,107.21,107.21,46400000.0
2008-02-11 07:00:00,107.21,107.21,107.205,107.205,33600000.0
2008-02-11 07:01:00,107.205,107.205,107.2,107.2,35100000.0
2008-02-11 07:02:00,107.2,107.2,107.2,107.2,29800000.0
2008-02-11 07:03:00,107.2,107.235,107.2,107.235,66500000.0
2008-02-11 07:04:00,107.235,107.24,107.23,107.235,63000000.0
2008-02-11 07:05:00,107.235,107.235,107.235,107.235,23200000.0
2008-02-11 07:06:00,107.235,107.235,107.215,107.215,81600000.0
2008-02-11 07:07:00,107.215,107.215,107.19,107.195,84600000.0
2008-02-11 07:08:00,107.195,107.195,107.195,107.195,16000000.0
2008-02-11 07:09:00,107.195,107.195,107.19,107.19,17600000.0
2008-02-11 07:10:00,107.19,107.195,107.18,107.19,77800000.0
2008-02-11 07:11:00,107.19,107.205,107.19,107.205,68200000.0
2008-02-11 07:12:00,107.205,107.22,107.205,107.22,69800000.0
2008-02-11 07:13:00,107.22,107.23,107.22,107.225,78600000.0
2008-02-11 07:14:00,107.225,107.225,107.17,107.17,233500000.0
2008-02-11 07:15:00,107.17,107.185,107.17,107.18,121600000.0
2008-02-11 07:16:00,107.18,107.19,107.18,107.18,81700000.0
2008-02-11 07:17:00,107.18,107.18,107.18,107.18,23000000.0
2008-02-11 07:18:00,107.18,107.185,107.175,107.185,62100000.0
2008-02-11 07:19:00,107.185,107.185,107.18,107.18,44800000.0
2008-02-11 07:20:00,107.185,107.185,107.17,107.18,104600000.0
2008-02-11 07:21:00,107.18,107.19,107.175,107.19,47000000.0
2008-02-11 07:22:00,107.19,107.19,107.19,107.19,20800000.0
2008-02-11 07:23:00,107.19,107.2,107.19,107.2,30500000.0
2008-02-11 07:24:00,107.2,107.24,107.2,107.24,78200000.0
2008-02-11 07:25:00,107.24,107.24,107.235,107.24,52300000.0
2008-02-11 07:26:00,107.24,107.24,107.23,107.23,23100000.0
2008-02-11 07:27:00,107.23,107.23,107.22,107.22,17500000.0
2008-02-11 07:28:00,107.22,107.23,107.22,107.23,19900000.0
2008-02-11 07:29:00,107.23,107.23,107.23,107.23,11400000.0
2008-02-11 07:30:00,107.23,107.23,107.23,107.23,5400000.0
2008-02-11 07:31:00,107.23,107.23,107.225,107.225,8600000.0
2008-02-11 07:32:00,107.225,107.225,107.205,107.21,66800000.0
2008-02-11 07:33:00,107.21,107.22,107.175,107.185,89300000.0
2008-02-11 07:34:00,107.185,107.185,107.175,107.175,53000000.0
2008-02-11 07:35:00,107.175,107.19,107.17,107.19,80900000.0
2008-02-11 07:36:00,107.19,107.19,107.16,107.175,73000000.0
2008-02-11 07:37:00,107.185,107.185,107.17,107.175,58200000.0
2008-02-11 07:38:00,107.175,107.18,107.17,107.18,46300000.0
2008-02-11 07:39:00,107.175,107.175,107.165,107.175,37400000.0
2008-02-11 07:40:00,107.175,107.175,107.155,107.165,63500000.0
2008-02-11 07:41:00,107.165,107.165,107.08,107.115,254300000.0
2008-02-11 07:42:00,107.115,107.115,107.1,107.11,147400000.0
2008-02-11 07:43:00,107.11,107.14,107.11,107.13,98400000.0
2008-02-11 07:44:00,107.13,107.13,107.11,107.115,92500000.0
2008-02-11 07:45:00,107.115,107.12,107.11,107.12,112700000.0
2008-02-11 07:46:00,107.12,107.12,107.07,107.07,266600002.0
2008-02-11 07:47:00,107.07,107.08,107.06,107.07,166200000.0
2008-02-11 07:48:00,107.07,107.07,107.06,107.065,105300000.0
2008-02-11 07:49:00,107.065,107.095,107.06,107.09,126000000.0
2008-02-11 07:50:00,107.09,107.105,107.09,107.1,76200000.0
2008-02-11 07:51:00,107.1,107.1,107.08,107.08,68200000.0
2008-02-11 07:52:00,107.08,107.08,107.07,107.07,68300000.0
2008-02-11 07:53:00,107.07,107.08,107.07,107.07,48600000.0
2008-02-11 07:54:00,107.07,107.075,107.07,107.07,91800000.0
2008-02-11 07:55:00,107.07,107.075,107.065,107.07,28250000.0
2008-02-11 07:56:00,107.07,107.075,107.07,107.07,28700000.0
2008-02-11 07:57:00,107.075,107.075,107.07,107.075,33400000.0
2008-02-11 07:58:00,107.075,107.075,107.065,107.07,39100000.0
2008-02-11 07:59:00,107.07,107.085,107.07,107.085,34500000.0
2008-02-11 08:00:00,107.085,107.095,107.075,107.085,102000000.0
2008-02-11 08:01:00,107.085,107.095,107.085,107.09,34800000.0
2008-02-11 08:02:00,107.09,107.09,107.09,107.09,17600000.0
2008-02-11 08:03:00,107.09,107.09,107.08,107.085,57200000.0
2008-02-11 08:04:00,107.085,107.095,107.085,107.09,49600000.0
2008-02-11 08:05:00,107.095,107.095,107.09,107.09,29000000.0
2008-02-11 08:06:00,107.09,107.09,107.09,107.09,11100000.0
2008-02-11 08:07:00,107.09,107.1,107.09,107.09,91000000.0
2008-02-11 08:08:00,107.09,107.095,107.085,107.095,52500000.0
2008-02-11 08:09:00,107.095,107.1,107.09,107.1,24000000.0
2008-02-11 08:10:00,107.1,107.105,107.09,107.09,48400000.0
2008-02-11 08:11:00,107.09,107.095,107.08,107.09,98500000.0
2008-02-11 08:12:00,107.09,107.09,107.085,107.09,33600000.0
2008-02-11 08:13:00,107.09,107.09,107.09,107.09,6000000.0
2008-02-11 08:14:00,107.09,107.1,107.09,107.1,52500000.0
2008-02-11 08:15:00,107.1,107.11,107.095,107.105,67600000.0
2008-02-11 08:16:00,107.105,107.12,107.105,107.12,52400000.0
2008-02-11 08:17:00,107.12,107.12,107.115,107.12,57500000.0
2008-02-11 08:18:00,107.12,107.14,107.115,107.13,82700000.0
2008-02-11 08:19:00,107.13,107.14,107.13,107.13,35700000.0
2008-02-11 08:20:00,107.13,107.14,107.13,107.14,21400000.0
2008-02-11 08:21:00,107.14,107.14,107.135,107.135,17300000.0
2008-02-11 08:22:00,107.135,107.14,107.13,107.13,28700000.0
2008-02-11 08:23:00,107.13,107.135,107.13,107.13,25200000.0
2008-02-11 08:24:00,107.13,107.14,107.13,107.14,59900000.0
2008-02-11 08:25:00,107.14,107.14,107.13,107.13,26600000.0
2008-02-11 08:26:00,107.13,107.13,107.13,107.13,27000000.0
2008-02-11 08:27:00,107.135,107.17,107.13,107.17,86600000.0
2008-02-11 08:28:00,107.17,107.18,107.165,107.18,98900000.0
2008-02-11 08:29:00,107.18,107.205,107.17,107.19,125000000.0
2008-02-11 08:30:00,107.19,107.19,107.16,107.18,116300000.0
2008-02-11 08:31:00,107.18,107.18,107.165,107.165,39200000.0
2008-02-11 08:32:00,107.165,107.165,107.145,107.15,74600000.0
2008-02-11 08:33:00,107.15,107.15,107.14,107.145,81200000.0
2008-02-11 08:34:00,107.145,107.145,107.14,107.14,25400000.0
2008-02-11 08:35:00,107.14,107.16,107.14,107.16,42900000.0
2008-02-11 08:36:00,107.16,107.16,107.16,107.16,28900000.0
2008-02-11 08:37:00,107.16,107.16,107.13,107.13,62000000.0
2008-02-11 08:38:00,107.13,107.15,107.125,107.15,89000000.0
2008-02-11 08:39:00,107.15,107.15,107.14,107.14,57400000.0
2008-02-11 08:40:00,107.14,107.15,107.14,107.145,66300000.0
2008-02-11 08:41:00,107.145,107.145,107.12,107.13,79700000.0
2008-02-11 08:42:00,107.13,107.135,107.115,107.13,42700000.0
2008-02-11 08:43:00,107.13,107.135,107.13,107.135,53600000.0
2008-02-11 08:44:00,107.135,107.135,107.13,107.13,15600000.0
2008-02-11 08:45:00,107.13,107.14,107.13,107.13,21400000.0
2008-02-11 08:46:00,107.13,107.14,107.13,107.14,12800000.0
2008-02-11 08:47:00,107.14,107.17,107.14,107.17,37600000.0
2008-02-11 08:48:00,107.17,107.18,107.17,107.18,29100000.0
2008-02-11 08:49:00,107.18,107.21,107.18,107.2,139000000.0
2008-02-11 08:50:00,107.2,107.2,107.18,107.18,26500000.0
2008-02-11 08:51:00,107.18,107.18,107.155,107.165,96300000.0
2008-02-11 08:52:00,107.165,107.165,107.165,107.165,27300000.0
2008-02-11 08:53:00,107.165,107.17,107.165,107.17,14200000.0
2008-02-11 08:54:00,107.17,107.17,107.165,107.165,11400000.0
2008-02-11 08:55:00,107.165,107.165,107.14,107.15,57900000.0
2008-02-11 08:56:00,107.15,107.15,107.12,107.13,69400000.0
2008-02-11 08:57:00,107.13,107.145,107.12,107.12,87600000.0
2008-02-11 08:58:00,107.12,107.13,107.105,107.11,168800000.0
2008-02-11 08:59:00,107.11,107.12,107.09,107.09,150500000.0
2008-02-11 09:00:00,107.09,107.115,107.09,107.09,298600000.0
2008-02-11 09:01:00,107.09,107.09,107.09,107.09,53400000.0
2008-02-11 09:02:00,107.09,107.09,107.07,107.07,373000000.0
2008-02-11 09:03:00,107.07,107.09,107.07,107.09,141700000.0
2008-02-11 09:04:00,107.09,107.09,107.08,107.09,119300000.0
2008-02-11 09:05:00,107.09,107.13,107.09,107.13,100700000.0
2008-02-11 09:06:00,107.12,107.12,107.08,107.09,102100000.0
2008-02-11 09:07:00,107.09,107.12,107.09,107.12,93600000.0
2008-02-11 09:08:00,107.12,107.12,107.11,107.11,99800000.0
2008-02-11 09:09:00,107.11,107.13,107.11,107.13,43200000.0
2008-02-11 09:10:00,107.13,107.13,107.13,107.13,25500000.0
2008-02-11 09:11:00,107.13,107.14,107.13,107.14,42900000.0
2008-02-11 09:12:00,107.145,107.18,107.145,107.17,150700000.0
2008-02-11 09:13:00,107.17,107.18,107.155,107.17,95000000.0
2008-02-11 09:14:00,107.17,107.17,107.16,107.17,119100000.0
2008-02-11 09:15:00,107.17,107.185,107.17,107.18,105200000.0
2008-02-11 09:16:00,107.18,107.19,107.17,107.18,100600000.0
2008-02-11 09:17:00,107.18,107.195,107.17,107.18,197100000.0
2008-02-11 09:18:00,107.18,107.18,107.14,107.14,131000000.0
2008-02-11 09:19:00,107.14,107.155,107.14,107.15,98100000.0
2008-02-11 09:20:00,107.15,107.16,107.15,107.15,95600000.0
2008-02-11 09:21:00,107.15,107.15,107.15,107.15,112400000.0
2008-02-11 09:22:00,107.15,107.16,107.15,107.15,69700000.0
2008-02-11 09:23:00,107.15,107.15,107.125,107.13,109500000.0
2008-02-11 09:24:00,107.13,107.15,107.13,107.15,112100000.0
2008-02-11 09:25:00,107.14,107.145,107.12,107.13,60500000.0
2008-02-11 09:26:00,107.13,107.15,107.13,107.14,45600000.0
2008-02-11 09:27:00,107.14,107.14,107.13,107.13,52800000.0
2008-02-11 09:28:00,107.13,107.14,107.13,107.13,93200000.0
2008-02-11 09:29:00,107.13,107.14,107.125,107.14,75400000.0
2008-02-11 09:30:00,107.145,107.15,107.135,107.14,92200000.0
2008-02-11 09:31:00,107.14,107.145,107.125,107.145,83100000.0
2008-02-11 09:32:00,107.145,107.155,107.14,107.14,95500000.0
2008-02-11 09:33:00,107.14,107.145,107.14,107.145,43700000.0
2008-02-11 09:34:00,107.145,107.15,107.14,107.14,50000000.0
2008-02-11 09:35:00,107.14,107.15,107.12,107.125,136300000.0
2008-02-11 09:36:00,107.125,107.135,107.12,107.135,94900000.0
2008-02-11 09:37:00,107.135,107.135,107.11,107.12,124100000.0
2008-02-11 09:38:00,107.12,107.12,107.11,107.11,66100000.0
2008-02-11 09:39:00,107.11,107.11,107.11,107.11,59400000.0
2008-02-11 09:40:00,107.11,107.12,107.11,107.11,73100000.0
2008-02-11 09:41:00,107.11,107.11,107.11,107.11,51100000.0
2008-02-11 09:42:00,107.11,107.11,107.1,107.1,30900000.0
2008-02-11 09:43:00,107.1,107.1,107.09,107.09,72100000.0
2008-02-11 09:44:00,107.09,107.09,106.985,106.995,125500000.0
2008-02-11 09:45:00,106.99,106.99,106.89,106.9,234750000.0
2008-02-11 09:46:00,106.9,106.9,106.88,106.895,506600000.0
2008-02-11 09:47:00,106.895,106.92,106.89,106.905,263199999.0
2008-02-11 09:48:00,106.9,106.92,106.9,106.92,208000000.0
2008-02-11 09:49:00,106.92,106.92,106.885,106.885,296300000.0
2008-02-11 09:50:00,106.895,106.91,106.895,106.905,235800000.0
2008-02-11 09:51:00,106.905,106.905,106.8,106.83,237300000.0
2008-02-11 09:52:00,106.83,106.835,106.68,106.72,255700000.0
2008-02-11 09:53:00,106.72,106.73,106.68,106.72,450800000.0
2008-02-11 09:54:00,106.72,106.76,106.72,106.73,305800000.0
2008-02-11 09:55:00,106.73,106.74,106.695,106.73,288400000.0
2008-02-11 09:56:00,106.73,106.745,106.66,106.67,342500000.0
2008-02-11 09:57:00,106.68,106.695,106.555,106.58,580700000.0
2008-02-11 09:58:00,106.58,106.615,106.57,106.595,455600000.0
2008-02-11 09:59:00,106.595,106.64,106.595,106.6,271699999.0
2008-02-11 10:00:00,106.6,106.64,106.585,106.64,185150000.0
2008-02-11 10:01:00,106.64,106.64,106.62,106.63,128400000.0
2008-02-11 10:02:00,106.63,106.635,106.595,106.6,354800000.0
2008-02-11 10:03:00,106.6,106.61,106.55,106.55,188800000.0
2008-02-11 10:04:00,106.55,106.605,106.51,106.6,421399999.0
2008-02-11 10:05:00,106.6,106.605,106.535,106.565,390600000.0
2008-02-11 10:06:00,106.565,106.615,106.56,106.6,875799998.0
2008-02-11 10:07:00,106.6,106.635,106.6,106.62,893699996.0
2008-02-11 10:08:00,106.62,106.655,106.61,106.63,383800000.0
2008-02-11 10:09:00,106.63,106.65,106.62,106.62,225400000.0
2008-02-11 10:10:00,106.62,106.62,106.525,106.56,248100000.0
2008-02-11 10:11:00,106.56,106.565,106.55,106.565,122200000.0
2008-02-11 10:12:00,106.565,106.6,106.565,106.58,129800000.0
2008-02-11 10:13:00,106.58,106.58,106.53,106.565,218700000.0
2008-02-11 10:14:00,106.565,106.58,106.56,106.575,171200000.0
2008-02-11 10:15:00,106.575,106.59,106.56,106.565,147100000.0
2008-02-11 10:16:00,106.565,106.61,106.56,106.595,199700000.0
2008-02-11 10:17:00,106.595,106.62,106.595,106.62,171500000.0
2008-02-11 10:18:00,106.62,106.63,106.61,106.625,196800000.0
2008-02-11 10:19:00,106.625,106.64,106.62,106.63,159500000.0
2008-02-11 10:20:00,106.63,106.64,106.63,106.64,153100000.0
2008-02-11 10:21:00,106.64,106.67,106.64,106.67,188800000.0
2008-02-11 10:22:00,106.67,106.675,106.655,106.67,250000000.0
2008-02-11 10:23:00,106.67,106.7,106.67,106.7,317200000.0
2008-02-11 10:24:00,106.7,106.71,106.68,106.68,166700000.0
2008-02-11 10:25:00,106.68,106.68,106.625,106.64,207800000.0
2008-02-11 10:26:00,106.64,106.64,106.62,106.63,116100000.0
2008-02-11 10:27:00,106.63,106.64,106.61,106.61,135300000.0
2008-02-11 10:28:00,106.61,106.62,106.57,106.61,209400000.0
2008-02-11 10:29:00,106.61,106.635,106.605,106.63,170200000.0
2008-02-11 10:30:00,106.63,106.63,106.595,106.605,165900000.0
2008-02-11 10:31:00,106.605,106.61,106.57,106.595,196100000.0
2008-02-11 10:32:00,106.595,106.595,106.525,106.56,134900000.0
2008-02-11 10:33:00,106.56,106.62,106.56,106.62,263100000.0
2008-02-11 10:34:00,106.62,106.635,106.61,106.61,493900000.0
2008-02-11 10:35:00,106.61,106.615,106.58,106.59,225200000.0
2008-02-11 10:36:00,106.59,106.59,106.57,106.57,136900000.0
2008-02-11 10:37:00,106.57,106.585,106.55,106.58,482300000.0
2008-02-11 10:38:00,106.58,106.6,106.57,106.59,197200000.0
2008-02-11 10:39:00,106.59,106.6,106.56,106.56,201697077.0
2008-02-11 10:40:00,106.56,106.62,106.56,106.62,222600000.0
2008-02-11 10:41:00,106.62,106.64,106.61,106.61,131200000.0
2008-02-11 10:42:00,106.61,106.625,106.61,106.62,116000000.0
2008-02-11 10:43:00,106.62,106.625,106.58,106.61,247600002.0
2008-02-11 10:44:00,106.61,106.65,106.61,106.65,189300000.0
2008-02-11 10:45:00,106.65,106.7,106.64,106.68,154700000.0
2008-02-11 10:46:00,106.68,106.68,106.66,106.66,107400000.0
2008-02-11 10:47:00,106.66,106.66,106.6,106.6,103800000.0
2008-02-11 10:48:00,106.6,106.65,106.59,106.65,205700000.0
2008-02-11 10:49:00,106.65,106.65,106.62,106.63,69300000.0
2008-02-11 10:50:00,106.63,106.63,106.62,106.63,52800000.0
2008-02-11 10:51:00,106.63,106.645,106.62,106.64,100300000.0
2008-02-11 10:52:00,106.64,106.65,106.635,106.64,320300000.0
2008-02-11 10:53:00,106.64,106.7,106.64,106.7,1101800002.0
2008-02-11 10:54:00,106.7,106.715,106.67,106.67,257600000.0
2008-02-11 10:55:00,106.67,106.685,106.66,106.67,102700000.0
2008-02-11 10:56:00,106.67,106.68,106.65,106.675,121700000.0
2008-02-11 10:57:00,106.675,106.685,106.665,106.68,112000000.0
2008-02-11 10:58:00,106.68,106.71,106.68,106.69,120400000.0
2008-02-11 10:59:00,106.69,106.69,106.69,106.69,82400000.0
2008-02-11 11:00:00,106.69,106.7,106.69,106.69,137600000.0
2008-02-11 11:01:00,106.69,106.7,106.69,106.69,106200000.0
2008-02-11 11:02:00,106.69,106.69,106.65,106.65,156600000.0
2008-02-11 11:03:00,106.65,106.67,106.65,106.66,207200000.0
2008-02-11 11:04:00,106.66,106.67,106.65,106.67,70700000.0
2008-02-11 11:05:00,106.67,106.67,106.64,106.65,154700000.0
2008-02-11 11:06:00,106.65,106.67,106.65,106.67,82050000.0
2008-02-11 11:07:00,106.67,106.67,106.665,106.67,85250000.0
2008-02-11 11:08:00,106.67,106.67,106.665,106.665,83900000.0
2008-02-11 11:09:00,106.665,106.67,106.65,106.67,198800000.0
2008-02-11 11:10:00,106.67,106.67,106.665,106.67,81400000.0
2008-02-11 11:11:00,106.67,106.67,106.65,106.65,95100000.0
2008-02-11 11:12:00,106.65,106.65,106.615,106.615,179400000.0
2008-02-11 11:13:00,106.615,106.62,106.6,106.6,120600000.0
2008-02-11 11:14:00,106.6,106.61,106.585,106.59,289900000.0
2008-02-11 11:15:00,106.59,106.61,106.59,106.605,212200000.0
2008-02-11 11:16:00,106.605,106.62,106.6,106.62,226100000.0
2008-02-11 11:17:00,106.62,106.63,106.62,106.62,232044000.0
2008-02-11 11:18:00,106.62,106.625,106.62,106.62,212900000.0
2008-02-11 11:19:00,106.62,106.63,106.61,106.63,243297980.0
2008-02-11 11:20:00,106.63,106.63,106.625,106.625,186500000.0
2008-02-11 11:21:00,106.625,106.63,106.62,106.62,194400000.0
2008-02-11 11:22:00,106.62,106.63,106.62,106.62,273200000.0
2008-02-11 11:23:00,106.62,106.62,106.615,106.615,204300000.0
2008-02-11 11:24:00,106.615,106.62,106.61,106.61,215200000.0
2008-02-11 11:25:00,106.61,106.62,106.595,106.595,258200000.0
2008-02-11 11:26:00,106.595,106.595,106.58,106.58,255000000.0
2008-02-11 11:27:00,106.58,106.58,106.57,106.57,289400000.0
2008-02-11 11:28:00,106.57,106.57,106.515,106.515,228700000.0
2008-02-11 11:29:00,106.515,106.525,106.415,106.435,438100000.0
2008-02-11 11:30:00,106.435,106.45,106.41,106.425,382700000.0
2008-02-11 11:31:00,106.425,106.45,106.42,106.435,880700002.0
2008-02-11 11:32:00,106.435,106.44,106.42,106.43,557200000.0
2008-02-11 11:33:00,106.43,106.44,106.41,106.41,164200000.0
2008-02-11 11:34:00,106.41,106.42,106.39,106.405,146600000.0
2008-02-11 11:35:00,106.41,106.41,106.38,106.38,207400000.0
2008-02-11 11:36:00,106.38,106.38,106.34,106.35,220500000.0
2008-02-11 11:37:00,106.35,106.375,106.35,106.36,621600000.0
2008-02-11 11:38:00,106.36,106.375,106.36,106.375,593100000.0
2008-02-11 11:39:00,106.375,106.395,106.375,106.395,1073699999.0
2008-02-11 11:40:00,106.395,106.42,106.38,106.42,316900000.0
2008-02-11 11:41:00,106.42,106.455,106.415,106.45,336700000.0
2008-02-11 11:42:00,106.445,106.46,106.44,106.44,353400000.0
2008-02-11 11:43:00,106.44,106.47,106.43,106.46,169300000.0
2008-02-11 11:44:00,106.46,106.48,106.46,106.475,125699999.0
2008-02-11 11:45:00,106.475,106.495,106.465,106.49,106500000.0
2008-02-11 11:46:00,106.49,106.53,106.49,106.525,240600000.0
2008-02-11 11:47:00,106.525,106.53,106.515,106.52,101600000.0
2008-02-11 11:48:00,106.52,106.53,106.515,106.53,135800000.0
2008-02-11 11:49:00,106.53,106.535,106.53,106.53,72800000.0
2008-02-11 11:50:00,106.53,106.53,106.52,106.53,29600000.0
2008-02-11 11:51:00,106.515,106.53,106.51,106.525,114400000.0
2008-02-11 11:52:00,106.525,106.54,106.52,106.54,136100000.0
2008-02-11 11:53:00,106.54,106.56,106.51,106.525,158900000.0
2008-02-11 11:54:00,106.525,106.525,106.5,106.5,179800000.0
2008-02-11 11:55:00,106.5,106.5,106.48,106.49,152000000.0
2008-02-11 11:56:00,106.49,106.5,106.49,106.49,82900000.0
2008-02-11 11:57:00,106.495,106.52,106.495,106.505,129100000.0
2008-02-11 11:58:00,106.505,106.52,106.47,106.5,226200000.0
2008-02-11 11:59:00,106.5,106.565,106.49,106.565,204200000.0
2008-02-11 12:00:00,106.565,106.59,106.545,106.575,387000000.0
2008-02-11 12:01:00,106.58,106.585,106.56,106.56,390600000.0
2008-02-11 12:02:00,106.56,106.565,106.52,106.56,173100000.0
2008-02-11 12:03:00,106.56,106.61,106.545,106.59,190000000.0
2008-02-11 12:04:00,106.59,106.595,106.575,106.585,137400000.0
2008-02-11 12:05:00,106.585,106.605,106.58,106.6,183900000.0
2008-02-11 12:06:00,106.6,106.66,106.6,106.66,172700000.0
2008-02-11 12:07:00,106.66,106.66,106.605,106.61,175100000.0
2008-02-11 12:08:00,106.61,106.62,106.605,106.605,115100000.0
2008-02-11 12:09:00,106.61,106.61,106.6,106.6,65500000.0
2008-02-11 12:10:00,106.6,106.615,106.6,106.61,104600000.0
2008-02-11 12:11:00,106.61,106.615,106.6,106.6,65100000.0
2008-02-11 12:12:00,106.605,106.62,106.605,106.61,72200000.0
2008-02-11 12:13:00,106.61,106.62,106.61,106.62,99200000.0
2008-02-11 12:14:00,106.62,106.675,106.62,106.64,189200000.0
2008-02-11 12:15:00,106.64,106.65,106.63,106.64,130100000.0
2008-02-11 12:16:00,106.64,106.66,106.64,106.65,124400000.0
2008-02-11 12:17:00,106.65,106.65,106.63,106.64,153300000.0
2008-02-11 12:18:00,106.64,106.64,106.625,106.63,114200000.0
2008-02-11 12:19:00,106.63,106.63,106.62,106.63,463400000.0
2008-02-11 12:20:00,106.63,106.63,106.62,106.63,184200000.0
2008-02-11 12:21:00,106.63,106.63,106.615,106.62,217200000.0
2008-02-11 12:22:00,106.62,106.63,106.62,106.62,207000000.0
2008-02-11 12:23:00,106.62,106.625,106.62,106.62,238100000.0
2008-02-11 12:24:00,106.62,106.62,106.61,106.615,194000000.0
2008-02-11 12:25:00,106.615,106.62,106.605,106.62,154186240.0
2008-02-11 12:26:00,106.62,106.62,106.605,106.615,82205622.0
2008-02-11 12:27:00,106.615,106.69,106.61,106.67,150777410.0
2008-02-11 12:28:00,106.67,106.68,106.655,106.675,115213305.0
2008-02-11 12:29:00,106.675,106.72,106.67,106.72,168900000.0
2008-02-11 12:30:00,106.72,106.72,106.68,106.72,197300000.0
2008-02-11 12:31:00,106.725,106.765,106.725,106.745,169700000.0
2008-02-11 12:32:00,106.745,106.745,106.72,106.725,197000000.0
2008-02-11 12:33:00,106.725,106.74,106.72,106.72,157500000.0
2008-02-11 12:34:00,106.72,106.72,106.675,106.7,202400000.0
2008-02-11 12:35:00,106.7,106.715,106.685,106.715,110400000.0
2008-02-11 12:36:00,106.715,106.72,106.705,106.715,66000000.0
2008-02-11 12:37:00,106.71,106.71,106.705,106.71,29600000.0
2008-02-11 12:38:00,106.71,106.715,106.705,106.715,107900000.0
2008-02-11 12:39:00,106.715,106.72,106.68,106.685,219100000.0
2008-02-11 12:40:00,106.685,106.685,106.66,106.66,182200000.0
2008-02-11 12:41:00,106.66,106.67,106.66,106.67,169800000.0
2008-02-11 12:42:00,106.67,106.67,106.66,106.665,120400000.0
2008-02-11 12:43:00,106.665,106.685,106.66,106.68,99400000.0
2008-02-11 12:44:00,106.68,106.735,106.68,106.72,101900000.0
2008-02-11 12:45:00,106.72,106.72,106.715,106.72,74800000.0
2008-02-11 12:46:00,106.72,106.745,106.72,106.72,80800000.0
2008-02-11 12:47:00,106.72,106.725,106.7,106.7,94900000.0
2008-02-11 12:48:00,106.69,106.725,106.685,106.72,159500000.0
2008-02-11 12:49:00,106.72,106.735,106.72,106.725,326500000.0
2008-02-11 12:50:00,106.725,106.765,106.725,106.73,159800000.0
2008-02-11 12:51:00,106.73,106.74,106.705,106.735,119100000.0
2008-02-11 12:52:00,106.735,106.76,106.72,106.72,158200000.0
2008-02-11 12:53:00,106.72,106.74,106.72,106.735,95700000.0
2008-02-11 12:54:00,106.735,106.74,106.705,106.72,155500000.0
2008-02-11 12:55:00,106.72,106.735,106.715,106.73,96900000.0
2008-02-11 12:56:00,106.73,106.735,106.725,106.725,101600000.0
2008-02-11 12:57:00,106.725,106.725,106.72,106.72,77200000.0
2008-02-11 12:58:00,106.72,106.73,106.72,106.725,70200000.0
2008-02-11 12:59:00,106.725,106.725,106.71,106.71,138800000.0
2008-02-11 13:00:00,106.71,106.72,106.705,106.715,147600000.0
2008-02-11 13:01:00,106.715,106.72,106.7,106.7,106400000.0
2008-02-11 13:02:00,106.7,106.7,106.7,106.7,54200000.0
2008-02-11 13:03:00,106.7,106.7,106.69,106.7,176300000.0
2008-02-11 13:04:00,106.7,106.7,106.69,106.695,239300000.0
2008-02-11 13:05:00,106.695,106.705,106.695,106.7,219500000.0
2008-02-11 13:06:00,106.7,106.7,106.67,106.68,100600000.0
2008-02-11 13:07:00,106.68,106.68,106.665,106.67,126400000.0
2008-02-11 13:08:00,106.67,106.68,106.67,106.68,93600000.0
2008-02-11 13:09:00,106.68,106.72,106.68,106.72,154800000.0
2008-02-11 13:10:00,106.725,106.76,106.725,106.75,135800000.0
2008-02-11 13:11:00,106.755,106.76,106.745,106.75,103300000.0
2008-02-11 13:12:00,106.75,106.77,106.745,106.745,101600000.0
2008-02-11 13:13:00,106.745,106.745,106.72,106.725,87100000.0
2008-02-11 13:14:00,106.725,106.74,106.725,106.735,94100000.0
2008-02-11 13:15:00,106.735,106.76,106.73,106.76,179400000.0
2008-02-11 13:16:00,106.76,106.775,106.735,106.77,174000000.0
2008-02-11 13:17:00,106.77,106.78,106.76,106.775,171700000.0
2008-02-11 13:18:00,106.775,106.785,106.77,106.775,127800000.0
2008-02-11 13:19:00,106.775,106.78,106.755,106.755,155300000.0
2008-02-11 13:20:00,106.755,106.775,106.755,106.77,128200000.0
2008-02-11 13:21:00,106.77,106.785,106.765,106.765,130400000.0
2008-02-11 13:22:00,106.77,106.78,106.76,106.775,140300000.0
2008-02-11 13:23:00,106.775,106.78,106.755,106.77,119600000.0
2008-02-11 13:24:00,106.77,106.78,106.77,106.77,96700000.0
2008-02-11 13:25:00,106.77,106.77,106.755,106.765,134000000.0
2008-02-11 13:26:00,106.765,106.765,106.75,106.76,128600000.0
2008-02-11 13:27:00,106.76,106.76,106.75,106.76,55400000.0
2008-02-11 13:28:00,106.76,106.77,106.76,106.765,58400000.0
2008-02-11 13:29:00,106.765,106.77,106.76,106.76,139700000.0
2008-02-11 13:30:00,106.76,106.77,106.76,106.76,93400000.0
2008-02-11 13:31:00,106.76,106.78,106.76,106.77,179700000.0
2008-02-11 13:32:00,106.77,106.775,106.77,106.775,110400000.0
2008-02-11 13:33:00,106.775,106.775,106.76,106.76,130900000.0
2008-02-11 13:34:00,106.76,106.765,106.75,106.76,110700000.0
2008-02-11 13:35:00,106.76,106.775,106.76,106.77,117100000.0
2008-02-11 13:36:00,106.77,106.77,106.75,106.76,143400000.0
2008-02-11 13:37:00,106.755,106.76,106.75,106.755,131700000.0
2008-02-11 13:38:00,106.755,106.775,106.755,106.77,66300000.0
2008-02-11 13:39:00,106.77,106.77,106.75,106.76,125100000.0
2008-02-11 13:40:00,106.76,106.77,106.75,106.755,97800000.0
2008-02-11 13:41:00,106.755,106.755,106.74,106.74,159400000.0
2008-02-11 13:42:00,106.74,106.75,106.74,106.74,128900000.0
2008-02-11 13:43:00,106.74,106.74,106.725,106.73,108600000.0
2008-02-11 13:44:00,106.73,106.75,106.72,106.73,164047881.0
2008-02-11 13:45:00,106.73,106.735,106.715,106.73,287600000.0
2008-02-11 13:46:00,106.73,106.73,106.72,106.72,70200000.0
2008-02-11 13:47:00,106.72,106.74,106.72,106.74,86500000.0
2008-02-11 13:48:00,106.735,106.74,106.72,106.73,74700000.0
2008-02-11 13:49:00,106.73,106.73,106.72,106.72,97700000.0
2008-02-11 13:50:00,106.72,106.72,106.66,106.66,137800000.0
2008-02-11 13:51:00,106.66,106.675,106.66,106.665,87000000.0
2008-02-11 13:52:00,106.66,106.695,106.66,106.685,160700000.0
2008-02-11 13:53:00,106.685,106.69,106.675,106.69,350900000.0
2008-02-11 13:54:00,106.69,106.69,106.655,106.66,114100000.0
2008-02-11 13:55:00,106.66,106.66,106.64,106.65,153300000.0
2008-02-11 13:56:00,106.65,106.655,106.645,106.65,93100000.0
2008-02-11 13:57:00,106.65,106.685,106.65,106.675,181300000.0
2008-02-11 13:58:00,106.675,106.685,106.67,106.68,130300000.0
2008-02-11 13:59:00,106.68,106.69,106.67,106.675,214000000.0
2008-02-11 14:00:00,106.675,106.685,106.675,106.675,49500000.0
2008-02-11 14:01:00,106.675,106.69,106.675,106.69,97200000.0
2008-02-11 14:02:00,106.69,106.69,106.675,106.675,164000000.0
2008-02-11 14:03:00,106.675,106.69,106.67,106.69,138400000.0
2008-02-11 14:04:00,106.69,106.69,106.67,106.67,86000000.0
2008-02-11 14:05:00,106.67,106.685,106.67,106.675,54700000.0
2008-02-11 14:06:00,106.675,106.685,106.675,106.685,81600000.0
2008-02-11 14:07:00,106.685,106.685,106.67,106.67,44400000.0
2008-02-11 14:08:00,106.67,106.67,106.665,106.665,73600000.0
2008-02-11 14:09:00,106.665,106.67,106.665,106.67,43900000.0
2008-02-11 14:10:00,106.67,106.695,106.67,106.69,81600000.0
2008-02-11 14:11:00,106.69,106.735,106.69,106.72,183600000.0
2008-02-11 14:12:00,106.72,106.77,106.71,106.75,230700000.0
2008-02-11 14:13:00,106.75,106.775,106.74,106.77,144900000.0
2008-02-11 14:14:00,106.77,106.79,106.75,106.78,147400000.0
2008-02-11 14:15:00,106.78,106.78,106.765,106.765,106400000.0
2008-02-11 14:16:00,106.765,106.77,106.74,106.745,77500000.0
2008-02-11 14:17:00,106.745,106.745,106.715,106.72,144700000.0
2008-02-11 14:18:00,106.72,106.73,106.69,106.69,188600000.0
2008-02-11 14:19:00,106.69,106.7,106.66,106.68,212200000.0
2008-02-11 14:20:00,106.68,106.68,106.67,106.68,224000000.0
2008-02-11 14:21:00,106.68,106.68,106.66,106.67,195200000.0
2008-02-11 14:22:00,106.67,106.685,106.66,106.685,153800000.0
2008-02-11 14:23:00,106.685,106.7,106.665,106.67,139100000.0
2008-02-11 14:24:00,106.67,106.68,106.665,106.675,144400000.0
2008-02-11 14:25:00,106.675,106.69,106.67,106.685,160200000.0
2008-02-11 14:26:00,106.685,106.695,106.665,106.665,170600000.0
2008-02-11 14:27:00,106.665,106.68,106.665,106.67,84500000.0
2008-02-11 14:28:00,106.67,106.69,106.67,106.68,107300000.0
2008-02-11 14:29:00,106.68,106.69,106.665,106.665,166700000.0
2008-02-11 14:30:00,106.665,106.73,106.665,106.73,337800000.0
2008-02-11 14:31:00,106.725,106.76,106.725,106.76,152500000.0
2008-02-11 14:32:00,106.76,106.76,106.745,106.755,95900000.0
2008-02-11 14:33:00,106.755,106.765,106.74,106.75,132600000.0
2008-02-11 14:34:00,106.75,106.77,106.75,106.765,156100000.0
2008-02-11 14:35:00,106.77,106.77,106.73,106.74,220300000.0
2008-02-11 14:36:00,106.74,106.755,106.735,106.755,148100000.0
2008-02-11 14:37:00,106.755,106.775,106.755,106.77,168300000.0
2008-02-11 14:38:00,106.77,106.77,106.75,106.75,134600000.0
2008-02-11 14:39:00,106.75,106.8,106.74,106.795,272600000.0
2008-02-11 14:40:00,106.795,106.82,106.78,106.78,177400000.0
2008-02-11 14:41:00,106.78,106.78,106.7,106.72,199400000.0
2008-02-11 14:42:00,106.72,106.745,106.72,106.745,158100000.0
2008-02-11 14:43:00,106.745,106.755,106.735,106.74,149800000.0
2008-02-11 14:44:00,106.74,106.74,106.715,106.715,110100000.0
2008-02-11 14:45:00,106.715,106.72,106.71,106.715,98200000.0
2008-02-11 14:46:00,106.715,106.735,106.71,106.735,76000000.0
2008-02-11 14:47:00,106.735,106.745,106.735,106.735,70800000.0
2008-02-11 14:48:00,106.735,106.75,106.725,106.75,115200000.0
2008-02-11 14:49:00,106.75,106.77,106.75,106.76,101800000.0
2008-02-11 14:50:00,106.76,106.81,106.76,106.805,139000000.0
2008-02-11 14:51:00,106.81,106.83,106.8,106.81,287600000.0
2008-02-11 14:52:00,106.81,106.87,106.805,106.87,135900000.0
2008-02-11 14:53:00,106.87,106.88,106.85,106.86,216700000.0
2008-02-11 14:54:00,106.86,106.88,106.85,106.88,135600000.0
2008-02-11 14:55:00,106.88,106.9,106.87,106.885,221400000.0
2008-02-11 14:56:00,106.885,106.89,106.87,106.875,165300000.0
2008-02-11 14:57:00,106.875,106.88,106.855,106.86,239000000.0
2008-02-11 14:58:00,106.86,106.88,106.855,106.865,177400000.0
2008-02-11 14:59:00,106.865,106.875,106.855,106.855,214500000.0
2008-02-11 15:00:00,106.855,106.9,106.855,106.9,151700000.0
2008-02-11 15:01:00,106.9,106.9,106.89,106.895,112200000.0
2008-02-11 15:02:00,106.895,106.895,106.87,106.88,146900000.0
2008-02-11 15:03:00,106.88,106.89,106.87,106.87,146900000.0
2008-02-11 15:04:00,106.87,106.88,106.83,106.84,131900000.0
2008-02-11 15:05:00,106.84,106.86,106.84,106.86,108700000.0
2008-02-11 15:06:00,106.86,106.86,106.85,106.86,72500000.0
2008-02-11 15:07:00,106.86,106.87,106.855,106.855,90800000.0
2008-02-11 15:08:00,106.855,106.87,106.85,106.86,127000000.0
2008-02-11 15:09:00,106.855,106.855,106.84,106.84,123800000.0
2008-02-11 15:10:00,106.84,106.84,106.825,106.83,174100000.0
2008-02-11 15:11:00,106.835,106.835,106.83,106.83,91400000.0
2008-02-11 15:12:00,106.83,106.845,106.83,106.845,156100000.0
2008-02-11 15:13:00,106.845,106.865,106.84,106.84,92100000.0
2008-02-11 15:14:00,106.84,106.88,106.84,106.87,93300000.0
2008-02-11 15:15:00,106.87,106.895,106.86,106.88,133300000.0
2008-02-11 15:16:00,106.88,106.88,106.86,106.88,133400000.0
2008-02-11 15:17:00,106.88,106.96,106.88,106.94,226499999.0
2008-02-11 15:18:00,106.945,106.95,106.935,106.935,99300000.0
2008-02-11 15:19:00,106.935,106.95,106.935,106.945,99200000.0
2008-02-11 15:20:00,106.945,106.955,106.93,106.93,246100000.0
2008-02-11 15:21:00,106.93,106.95,106.93,106.935,233100000.0
2008-02-11 15:22:00,106.935,106.94,106.93,106.935,118600000.0
2008-02-11 15:23:00,106.935,106.97,106.935,106.965,184700000.0
2008-02-11 15:24:00,106.965,107.005,106.96,107.005,463800000.0
2008-02-11 15:25:00,107.005,107.04,106.98,107.0,245700000.0
2008-02-11 15:26:00,107.0,107.02,106.985,106.995,168336395.0
2008-02-11 15:27:00,106.995,107.005,106.99,106.99,238999999.0
2008-02-11 15:28:00,106.99,106.99,106.97,106.97,121400000.0
2008-02-11 15:29:00,106.97,107.01,106.97,107.0,200800000.0
2008-02-11 15:30:00,107.0,107.02,106.98,107.02,234700000.0
2008-02-11 15:31:00,107.015,107.02,106.98,106.99,124900000.0
2008-02-11 15:32:00,106.99,106.99,106.93,106.93,206700000.0
2008-02-11 15:33:00,106.93,106.945,106.91,106.91,243300000.0
2008-02-11 15:34:00,106.91,106.93,106.89,106.9,213600000.0
2008-02-11 15:35:00,106.9,106.91,106.89,106.91,121150000.0
2008-02-11 15:36:00,106.91,106.93,106.905,106.91,231900000.0
2008-02-11 15:37:00,106.91,106.93,106.905,106.93,114000000.0
2008-02-11 15:38:00,106.93,106.94,106.925,106.93,171500000.0
2008-02-11 15:39:00,106.93,106.95,106.88,106.89,197200000.0
2008-02-11 15:40:00,106.89,106.92,106.885,106.905,147500000.0
2008-02-11 15:41:00,106.905,106.95,106.905,106.94,206900000.0
2008-02-11 15:42:00,106.94,106.97,106.935,106.96,238000000.0
2008-02-11 15:43:00,106.96,106.97,106.95,106.96,153800000.0
2008-02-11 15:44:00,106.96,106.97,106.95,106.95,268200000.0
2008-02-11 15:45:00,106.95,106.97,106.95,106.96,173800000.0
2008-02-11 15:46:00,106.96,106.97,106.955,106.955,145800000.0
2008-02-11 15:47:00,106.955,106.96,106.91,106.91,213900000.0
2008-02-11 15:48:00,106.91,106.93,106.91,106.91,173100000.0
2008-02-11 15:49:00,106.91,106.92,106.91,106.92,143850000.0
2008-02-11 15:50:00,106.92,106.93,106.92,106.92,126700000.0
2008-02-11 15:51:00,106.92,106.92,106.9,106.91,168500000.0
2008-02-11 15:52:00,106.91,106.91,106.89,106.9,162500000.0
2008-02-11 15:53:00,106.895,106.93,106.895,106.91,139300000.0
2008-02-11 15:54:00,106.91,106.91,106.9,106.905,86600000.0
2008-02-11 15:55:00,106.905,106.92,106.9,106.92,196800000.0
2008-02-11 15:56:00,106.92,106.92,106.91,106.91,129300000.0
2008-02-11 15:57:00,106.91,106.91,106.89,106.9,103800000.0
2008-02-11 15:58:00,106.9,106.935,106.89,106.935,111000000.0
2008-02-11 15:59:00,106.935,106.95,106.93,106.94,110800000.0
2008-02-11 16:00:00,106.935,106.955,106.915,106.925,136900000.0
2008-02-11 16:01:00,106.925,106.94,106.925,106.94,118500000.0
2008-02-11 16:02:00,106.94,106.94,106.92,106.925,100700000.0
2008-02-11 16:03:00,106.925,106.925,106.915,106.915,108650000.0
2008-02-11 16:04:00,106.915,106.92,106.89,106.915,104030000.0
2008-02-11 16:05:00,106.915,106.92,106.86,106.86,188200000.0
2008-02-11 16:06:00,106.86,106.87,106.835,106.835,173700000.0
2008-02-11 16:07:00,106.835,106.84,106.805,106.82,182300000.0
2008-02-11 16:08:00,106.82,106.825,106.795,106.805,178000000.0
2008-02-11 16:09:00,106.805,106.83,106.795,106.82,170700000.0
2008-02-11 16:10:00,106.82,106.84,106.765,106.785,159400000.0
2008-02-11 16:11:00,106.785,106.825,106.78,106.82,142700000.0
2008-02-11 16:12:00,106.82,106.82,106.79,106.795,130800000.0
2008-02-11 16:13:00,106.8,106.815,106.795,106.81,148700000.0
2008-02-11 16:14:00,106.81,106.82,106.785,106.815,131500000.0
2008-02-11 16:15:00,106.81,106.83,106.805,106.82,187200000.0
2008-02-11 16:16:00,106.82,106.83,106.805,106.81,121900000.0
2008-02-11 16:17:00,106.81,106.82,106.81,106.815,104500000.0
2008-02-11 16:18:00,106.815,106.845,106.815,106.84,182700000.0
2008-02-11 16:19:00,106.84,106.87,106.84,106.865,121900000.0
2008-02-11 16:20:00,106.865,106.89,106.86,106.87,110300000.0
2008-02-11 16:21:00,106.87,106.87,106.845,106.855,130500000.0
2008-02-11 16:22:00,106.855,106.875,106.855,106.865,168100000.0
2008-02-11 16:23:00,106.865,106.89,106.85,106.85,123600000.0
2008-02-11 16:24:00,106.85,106.86,106.84,106.84,125900000.0
2008-02-11 16:25:00,106.84,106.85,106.82,106.83,150500000.0
2008-02-11 16:26:00,106.83,106.845,106.83,106.845,95600000.0
2008-02-11 16:27:00,106.845,106.86,106.845,106.85,101600000.0
2008-02-11 16:28:00,106.85,106.865,106.82,106.825,127900000.0
2008-02-11 16:29:00,106.825,106.83,106.82,106.825,142800000.0
2008-02-11 16:30:00,106.825,106.85,106.81,106.82,141900000.0
2008-02-11 16:31:00,106.82,106.82,106.765,106.78,210800000.0
2008-02-11 16:32:00,106.78,106.825,106.78,106.815,161100000.0
2008-02-11 16:33:00,106.815,106.84,106.81,106.84,143700000.0
2008-02-11 16:34:00,106.84,106.87,106.83,106.865,183500000.0
2008-02-11 16:35:00,106.87,106.87,106.82,106.85,201900000.0
2008-02-11 16:36:00,106.85,106.895,106.85,106.885,162100000.0
2008-02-11 16:37:00,106.885,106.905,106.885,106.89,160100000.0
2008-02-11 16:38:00,106.89,106.89,106.855,106.86,200500000.0
2008-02-11 16:39:00,106.86,106.86,106.77,106.78,209100000.0
2008-02-11 16:40:00,106.78,106.825,106.77,106.8,147600000.0
2008-02-11 16:41:00,106.8,106.805,106.755,106.755,168400000.0
2008-02-11 16:42:00,106.755,106.765,106.75,106.75,130900000.0
2008-02-11 16:43:00,106.75,106.78,106.73,106.755,183300000.0
2008-02-11 16:44:00,106.755,106.775,106.745,106.745,670000000.0
2008-02-11 16:45:00,106.745,106.755,106.695,106.7,226200000.0
2008-02-11 16:46:00,106.7,106.705,106.65,106.69,204600000.0
2008-02-11 16:47:00,106.69,106.715,106.68,106.71,184400000.0
2008-02-11 16:48:00,106.71,106.735,106.71,106.72,165500000.0
2008-02-11 16:49:00,106.72,106.72,106.65,106.65,99700000.0
2008-02-11 16:50:00,106.65,106.665,106.64,106.65,380200000.0
2008-02-11 16:51:00,106.65,106.675,106.65,106.65,324500000.0
2008-02-11 16:52:00,106.65,106.65,106.58,106.595,177400000.0
2008-02-11 16:53:00,106.595,106.605,106.56,106.575,895600000.0
2008-02-11 16:54:00,106.575,106.62,106.57,106.6,517500000.0
2008-02-11 16:55:00,106.6,106.6,106.57,106.58,131300000.0
2008-02-11 16:56:00,106.58,106.59,106.56,106.56,134200000.0
2008-02-11 16:57:00,106.56,106.6,106.53,106.53,178900000.0
2008-02-11 16:58:00,106.53,106.545,106.51,106.535,256599999.0
2008-02-11 16:59:00,106.535,106.58,106.53,106.575,697899999.0
2008-02-11 17:00:00,106.575,106.6,106.55,106.58,516000000.0
2008-02-11 17:01:00,106.58,106.615,106.56,106.57,443800000.0
2008-02-11 17:02:00,106.57,106.6,106.55,106.57,230500000.0
2008-02-11 17:03:00,106.56,106.56,106.53,106.56,147700000.0
2008-02-11 17:04:00,106.56,106.58,106.54,106.57,106600000.0
2008-02-11 17:05:00,106.57,106.58,106.545,106.555,218900000.0
2008-02-11 17:06:00,106.555,106.56,106.53,106.53,115800000.0
2008-02-11 17:07:00,106.53,106.55,106.48,106.48,162500000.0
2008-02-11 17:08:00,106.48,106.53,106.48,106.52,116300000.0
2008-02-11 17:09:00,106.52,106.52,106.45,106.48,288800000.0
2008-02-11 17:10:00,106.48,106.5,106.46,106.5,251800000.0
2008-02-11 17:11:00,106.5,106.5,106.46,106.46,173699999.0
2008-02-11 17:12:00,106.46,106.52,106.46,106.5,117600000.0
2008-02-11 17:13:00,106.5,106.5,106.455,106.48,768399999.0
2008-02-11 17:14:00,106.48,106.52,106.48,106.51,455400001.0
2008-02-11 17:15:00,106.515,106.55,106.51,106.55,132200000.0
2008-02-11 17:16:00,106.55,106.55,106.49,106.53,566000000.0
2008-02-11 17:17:00,106.53,106.57,106.53,106.55,414500000.0
2008-02-11 17:18:00,106.54,106.56,106.54,106.54,328500000.0
2008-02-11 17:19:00,106.54,106.55,106.51,106.52,147599999.0
2008-02-11 17:20:00,106.52,106.53,106.48,106.5,156800000.0
2008-02-11 17:21:00,106.5,106.53,106.5,106.52,224899999.0
2008-02-11 17:22:00,106.52,106.52,106.46,106.46,302000001.0
2008-02-11 17:23:00,106.465,106.49,106.46,106.48,139400000.0
2008-02-11 17:24:00,106.48,106.52,106.48,106.48,337799999.0
2008-02-11 17:25:00,106.48,106.505,106.42,106.44,267000001.0
2008-02-11 17:26:00,106.44,106.48,106.44,106.47,344900000.0
2008-02-11 17:27:00,106.46,106.47,106.44,106.46,169700000.0
2008-02-11 17:28:00,106.46,106.51,106.45,106.49,238500001.0
2008-02-11 17:29:00,106.49,106.54,106.48,106.53,126100000.0
2008-02-11 17:30:00,106.53,106.54,106.51,106.52,158500000.0
2008-02-11 17:31:00,106.52,106.52,106.48,106.51,294700000.0
2008-02-11 17:32:00,106.51,106.55,106.49,106.53,262200002.0
2008-02-11 17:33:00,106.53,106.585,106.53,106.57,209000000.0
2008-02-11 17:34:00,106.57,106.62,106.54,106.59,182200001.0
2008-02-11 17:35:00,106.59,106.64,106.585,106.59,111000000.0
2008-02-11 17:36:00,106.6,106.6,106.55,106.56,79000000.0
2008-02-11 17:37:00,106.56,106.57,106.555,106.56,60000000.0
2008-02-11 17:38:00,106.56,106.56,106.55,106.56,70700000.0
2008-02-11 17:39:00,106.56,106.57,106.53,106.54,83600000.0
2008-02-11 17:40:00,106.54,106.6,106.53,106.58,187600000.0
2008-02-11 17:41:00,106.575,106.59,106.55,106.57,172100000.0
2008-02-11 17:42:00,106.57,106.62,106.57,106.6,160700000.0
2008-02-11 17:43:00,106.6,106.61,106.59,106.59,86800000.0
2008-02-11 17:44:00,106.59,106.61,106.59,106.59,75800000.0
2008-02-11 17:45:00,106.59,106.63,106.59,106.62,231399999.0
2008-02-11 17:46:00,106.62,106.63,106.6,106.62,159100000.0
2008-02-11 17:47:00,106.62,106.68,106.62,106.67,293699999.0
2008-02-11 17:48:00,106.67,106.67,106.63,106.635,295499997.0
2008-02-11 17:49:00,106.635,106.65,106.615,106.65,189800000.0
2008-02-11 17:50:00,106.65,106.66,106.62,106.62,156000000.0
2008-02-11 17:51:00,106.62,106.7,106.62,106.7,102700000.0
2008-02-11 17:52:00,106.7,106.71,106.66,106.68,87700000.0
2008-02-11 17:53:00,106.68,106.73,106.68,106.72,113200000.0
2008-02-11 17:54:00,106.72,106.75,106.71,106.73,106500000.0
2008-02-11 17:55:00,106.73,106.73,106.7,106.71,87000000.0
2008-02-11 17:56:00,106.71,106.72,106.71,106.715,127500000.0
2008-02-11 17:57:00,106.715,106.73,106.715,106.72,74000000.0
2008-02-11 17:58:00,106.72,106.73,106.71,106.73,68700000.0
2008-02-11 17:59:00,106.73,106.76,106.73,106.75,86900000.0
2008-02-11 18:00:00,106.75,106.77,106.74,106.75,87900000.0
2008-02-11 18:01:00,106.76,106.76,106.73,106.74,125300000.0
2008-02-11 18:02:00,106.74,106.74,106.705,106.71,64400000.0
2008-02-11 18:03:00,106.71,106.72,106.7,106.71,389900000.0
2008-02-11 18:04:00,106.71,106.73,106.71,106.72,55300000.0
2008-02-11 18:05:00,106.72,106.77,106.72,106.77,81500000.0
2008-02-11 18:06:00,106.77,106.79,106.76,106.79,147100000.0
2008-02-11 18:07:00,106.79,106.8,106.76,106.76,98500000.0
2008-02-11 18:08:00,106.76,106.77,106.75,106.77,89500000.0
2008-02-11 18:09:00,106.77,106.78,106.75,106.77,85400000.0
2008-02-11 18:10:00,106.77,106.79,106.76,106.76,73800000.0
2008-02-11 18:11:00,106.76,106.79,106.76,106.79,65300000.0
2008-02-11 18:12:00,106.79,106.82,106.79,106.805,74800000.0
2008-02-11 18:13:00,106.81,106.81,106.79,106.79,84300000.0
2008-02-11 18:14:00,106.79,106.81,106.765,106.78,129700000.0
2008-02-11 18:15:00,106.78,106.79,106.78,106.79,79800000.0
2008-02-11 18:16:00,106.79,106.79,106.78,106.78,52700000.0
2008-02-11 18:17:00,106.78,106.79,106.78,106.78,62600000.0
2008-02-11 18:18:00,106.78,106.79,106.76,106.79,56450000.0
2008-02-11 18:19:00,106.79,106.8,106.78,106.79,94900000.0
2008-02-11 18:20:00,106.79,106.79,106.78,106.78,60300000.0
2008-02-11 18:21:00,106.78,106.8,106.78,106.78,97700000.0
2008-02-11 18:22:00,106.78,106.8,106.78,106.8,121600000.0
2008-02-11 18:23:00,106.79,106.79,106.76,106.77,74600000.0
2008-02-11 18:24:00,106.77,106.77,106.74,106.75,78700000.0
2008-02-11 18:25:00,106.75,106.75,106.72,106.75,78300000.0
2008-02-11 18:26:00,106.75,106.75,106.7,106.7,111100000.0
2008-02-11 18:27:00,106.7,106.71,106.68,106.68,84100000.0
2008-02-11 18:28:00,106.68,106.7,106.67,106.69,98500000.0
2008-02-11 18:29:00,106.69,106.75,106.69,106.71,212000000.0
2008-02-11 18:30:00,106.71,106.71,106.66,106.66,130100000.0
2008-02-11 18:31:00,106.67,106.7,106.66,106.7,146000000.0
2008-02-11 18:32:00,106.7,106.71,106.68,106.695,141200000.0
2008-02-11 18:33:00,106.695,106.72,106.69,106.7,138500000.0
2008-02-11 18:34:00,106.7,106.71,106.69,106.7,41100000.0
2008-02-11 18:35:00,106.7,106.7,106.68,106.68,85800000.0
2008-02-11 18:36:00,106.68,106.72,106.68,106.72,90300000.0
2008-02-11 18:37:00,106.72,106.73,106.7,106.7,55500000.0
2008-02-11 18:38:00,106.7,106.71,106.68,106.69,77400000.0
2008-02-11 18:39:00,106.69,106.72,106.67,106.72,58200000.0
2008-02-11 18:40:00,106.72,106.73,106.72,106.72,55500000.0
2008-02-11 18:41:00,106.72,106.73,106.7,106.71,65300000.0
2008-02-11 18:42:00,106.71,106.71,106.67,106.71,117800000.0
2008-02-11 18:43:00,106.71,106.71,106.7,106.71,36400000.0
2008-02-11 18:44:00,106.71,106.75,106.7,106.71,150600000.0
2008-02-11 18:45:00,106.71,106.73,106.7,106.72,114700000.0
2008-02-11 18:46:00,106.72,106.72,106.68,106.69,119900000.0
2008-02-11 18:47:00,106.69,106.7,106.66,106.7,128900000.0
2008-02-11 18:48:00,106.7,106.71,106.69,106.69,71500000.0
2008-02-11 18:49:00,106.69,106.7,106.67,106.69,90500000.0
2008-02-11 18:50:00,106.69,106.72,106.68,106.7,144500000.0
2008-02-11 18:51:00,106.7,106.7,106.68,106.685,88300000.0
2008-02-11 18:52:00,106.685,106.7,106.68,106.69,150000000.0
2008-02-11 18:53:00,106.69,106.715,106.69,106.7,110900000.0
2008-02-11 18:54:00,106.7,106.73,106.69,106.71,132000000.0
2008-02-11 18:55:00,106.71,106.71,106.68,106.69,181300000.0
2008-02-11 18:56:00,106.68,106.685,106.67,106.68,131740000.0
2008-02-11 18:57:00,106.68,106.68,106.63,106.64,235800000.0
2008-02-11 18:58:00,106.64,106.66,106.64,106.65,93500000.0
2008-02-11 18:59:00,106.65,106.66,106.64,106.64,169400000.0
2008-02-11 19:00:00,106.64,106.66,106.64,106.66,206899999.0
2008-02-11 19:01:00,106.66,106.67,106.66,106.66,56900000.0
2008-02-11 19:02:00,106.665,106.71,106.665,106.695,176600000.0
2008-02-11 19:03:00,106.695,106.71,106.68,106.69,114800000.0
2008-02-11 19:04:00,106.69,106.73,106.69,106.71,154300000.0
2008-02-11 19:05:00,106.71,106.73,106.71,106.73,141100000.0
2008-02-11 19:06:00,106.73,106.78,106.73,106.76,108000000.0
2008-02-11 19:07:00,106.765,106.77,106.76,106.76,93300000.0
2008-02-11 19:08:00,106.76,106.76,106.72,106.72,182000000.0
2008-02-11 19:09:00,106.72,106.74,106.72,106.72,89800000.0
2008-02-11 19:10:00,106.72,106.74,106.72,106.725,68300000.0
2008-02-11 19:11:00,106.725,106.73,106.71,106.71,43300000.0
2008-02-11 19:12:00,106.71,106.71,106.69,106.7,69100000.0
2008-02-11 19:13:00,106.7,106.72,106.68,106.72,182800000.0
2008-02-11 19:14:00,106.72,106.73,106.72,106.73,30100000.0
2008-02-11 19:15:00,106.73,106.74,106.71,106.72,85900000.0
2008-02-11 19:16:00,106.72,106.74,106.71,106.71,112600000.0
2008-02-11 19:17:00,106.71,106.72,106.685,106.7,242499999.0
2008-02-11 19:18:00,106.7,106.72,106.69,106.71,189400000.0
2008-02-11 19:19:00,106.71,106.71,106.695,106.71,118300000.0
2008-02-11 19:20:00,106.71,106.72,106.71,106.715,68000000.0
2008-02-11 19:21:00,106.715,106.72,106.695,106.71,172800000.0
2008-02-11 19:22:00,106.71,106.71,106.695,106.695,123100000.0
2008-02-11 19:23:00,106.695,106.7,106.695,106.695,170099999.0
2008-02-11 19:24:00,106.695,106.705,106.695,106.695,1509900000.0
2008-02-11 19:25:00,106.695,106.72,106.685,106.7,884100003.0
2008-02-11 19:26:00,106.7,106.715,106.7,106.715,343300000.0
2008-02-11 19:27:00,106.715,106.715,106.71,106.71,265600000.0
2008-02-11 19:28:00,106.71,106.75,106.7,106.74,133000000.0
2008-02-11 19:29:00,106.74,106.75,106.72,106.72,63900000.0
2008-02-11 19:30:00,106.72,106.73,106.7,106.7,142500000.0
2008-02-11 19:31:00,106.7,106.72,106.7,106.72,80000000.0
2008-02-11 19:32:00,106.715,106.715,106.69,106.7,76100000.0
2008-02-11 19:33:00,106.7,106.72,106.7,106.72,61100000.0
2008-02-11 19:34:00,106.72,106.76,106.72,106.75,123999999.0
2008-02-11 19:35:00,106.75,106.76,106.71,106.76,288300000.0
2008-02-11 19:36:00,106.76,106.78,106.74,106.75,102700000.0
2008-02-11 19:37:00,106.75,106.83,106.75,106.83,291600000.0
2008-02-11 19:38:00,106.82,106.84,106.82,106.82,49900000.0
2008-02-11 19:39:00,106.82,106.82,106.8,106.82,117000000.0
2008-02-11 19:40:00,106.82,106.82,106.8,106.81,44200000.0
2008-02-11 19:41:00,106.81,106.81,106.78,106.79,637599998.0
2008-02-11 19:42:00,106.79,106.79,106.765,106.775,121100000.0
2008-02-11 19:43:00,106.775,106.8,106.775,106.79,73000000.0
2008-02-11 19:44:00,106.79,106.84,106.79,106.825,263000000.0
2008-02-11 19:45:00,106.825,106.825,106.81,106.82,195399999.0
2008-02-11 19:46:00,106.82,106.83,106.79,106.83,169900000.0
2008-02-11 19:47:00,106.83,106.85,106.8,106.8,189707319.0
2008-02-11 19:48:00,106.8,106.82,106.79,106.8,169700000.0
2008-02-11 19:49:00,106.8,106.83,106.79,106.82,88900000.0
2008-02-11 19:50:00,106.82,106.84,106.79,106.79,53400000.0
2008-02-11 19:51:00,106.79,106.79,106.76,106.76,24500000.0
2008-02-11 19:52:00,106.76,106.77,106.76,106.77,18300000.0
2008-02-11 19:53:00,106.77,106.8,106.77,106.78,75700000.0
2008-02-11 19:54:00,106.78,106.79,106.78,106.79,78600000.0
2008-02-11 19:55:00,106.79,106.79,106.77,106.78,80500000.0
2008-02-11 19:56:00,106.78,106.78,106.76,106.77,21800000.0
2008-02-11 19:57:00,106.77,106.79,106.77,106.79,76400000.0
2008-02-11 19:58:00,106.79,106.84,106.79,106.83,268600001.0
2008-02-11 19:59:00,106.83,106.87,106.83,106.86,67400000.0
2008-02-11 20:00:00,106.86,106.88,106.855,106.87,111700000.0
2008-02-11 20:01:00,106.87,106.87,106.85,106.87,76700000.0
2008-02-11 20:02:00,106.87,106.87,106.86,106.86,123500000.0
2008-02-11 20:03:00,106.86,106.87,106.84,106.84,168000000.0
2008-02-11 20:04:00,106.84,106.87,106.84,106.86,94900000.0
2008-02-11 20:05:00,106.86,106.87,106.82,106.83,69300000.0
2008-02-11 20:06:00,106.83,106.84,106.81,106.81,58600000.0
2008-02-11 20:07:00,106.81,106.81,106.78,106.79,47100000.0
2008-02-11 20:08:00,106.79,106.79,106.77,106.77,41200000.0
2008-02-11 20:09:00,106.77,106.77,106.77,106.77,28500000.0
2008-02-11 20:10:00,106.77,106.86,106.77,106.85,203800002.0
2008-02-11 20:11:00,106.85,106.87,106.85,106.85,56300000.0
2008-02-11 20:12:00,106.85,106.85,106.82,106.84,130600000.0
2008-02-11 20:13:00,106.84,106.86,106.84,106.86,54500000.0
2008-02-11 20:14:00,106.86,106.86,106.83,106.84,23400000.0
2008-02-11 20:15:00,106.84,106.84,106.82,106.82,57800000.0
2008-02-11 20:16:00,106.82,106.82,106.78,106.79,130800000.0
2008-02-11 20:17:00,106.79,106.79,106.79,106.79,16500000.0
2008-02-11 20:18:00,106.79,106.79,106.77,106.78,49400000.0
2008-02-11 20:19:00,106.78,106.79,106.745,106.745,182100000.0
2008-02-11 20:20:00,106.745,106.76,106.745,106.76,173700000.0
2008-02-11 20:21:00,106.76,106.76,106.76,106.76,18600000.0
2008-02-11 20:22:00,106.76,106.78,106.76,106.77,52400000.0
2008-02-11 20:23:00,106.77,106.77,106.75,106.75,38600000.0
2008-02-11 20:24:00,106.75,106.76,106.74,106.76,261899999.0
2008-02-11 20:25:00,106.76,106.76,106.76,106.76,10200000.0
2008-02-11 20:26:00,106.76,106.76,106.76,106.76,30000000.0
2008-02-11 20:27:00,106.76,106.78,106.76,106.77,71100000.0
2008-02-11 20:28:00,106.77,106.82,106.77,106.82,73000000.0
2008-02-11 20:29:00,106.82,106.84,106.82,106.84,37500000.0
2008-02-11 20:30:00,106.84,106.86,106.84,106.855,162300000.0
2008-02-11 20:31:00,106.855,106.855,106.835,106.84,479399996.0
2008-02-11 20:32:00,106.84,106.84,106.84,106.84,15300000.0
2008-02-11 20:33:00,106.84,106.84,106.82,106.82,61000000.0
2008-02-11 20:34:00,106.82,106.84,106.82,106.84,33900000.0
2008-02-11 20:35:00,106.84,106.84,106.81,106.82,56800000.0
2008-02-11 20:36:00,106.82,106.83,106.82,106.82,36000000.0
2008-02-11 20:37:00,106.82,106.84,106.82,106.83,65300000.0
2008-02-11 20:38:00,106.83,106.83,106.81,106.81,88800000.0
2008-02-11 20:39:00,106.81,106.83,106.81,106.82,22300000.0
2008-02-11 20:40:00,106.82,106.85,106.82,106.83,181199999.0
2008-02-11 20:41:00,106.83,106.85,106.83,106.85,49600000.0
2008-02-11 20:42:00,106.85,106.86,106.83,106.83,57900000.0
2008-02-11 20:43:00,106.83,106.83,106.82,106.83,71000000.0
2008-02-11 20:44:00,106.83,106.83,106.82,106.82,37300000.0
2008-02-11 20:45:00,106.82,106.83,106.81,106.81,38900000.0
2008-02-11 20:46:00,106.81,106.82,106.81,106.81,17500000.0
2008-02-11 20:47:00,106.81,106.81,106.81,106.81,6300000.0
2008-02-11 20:48:00,106.81,106.81,106.785,106.785,62800000.0
2008-02-11 20:49:00,106.785,106.8,106.785,106.8,83900000.0
2008-02-11 20:50:00,106.8,106.81,106.79,106.81,75600000.0
2008-02-11 20:51:00,106.81,106.84,106.81,106.83,58400000.0
2008-02-11 20:52:00,106.83,106.84,106.83,106.83,29100000.0
2008-02-11 20:53:00,106.83,106.83,106.82,106.82,69700000.0
2008-02-11 20:54:00,106.82,106.83,106.82,106.825,232000000.0
2008-02-11 20:55:00,106.825,106.825,106.785,106.8,674300000.0
2008-02-11 20:56:00,106.8,106.8,106.78,106.78,60500000.0
2008-02-11 20:57:00,106.78,106.79,106.78,106.79,71100000.0
2008-02-11 20:58:00,106.79,106.79,106.78,106.79,27100000.0
2008-02-11 20:59:00,106.79,106.79,106.76,106.77,74700000.0
2008-02-11 21:00:00,106.77,106.77,106.74,106.75,76100000.0
2008-02-11 21:01:00,106.75,106.77,106.75,106.77,89700000.0
2008-02-11 21:02:00,106.77,106.79,106.77,106.78,109800000.0
2008-02-11 21:03:00,106.785,106.81,106.785,106.8,63200000.0
2008-02-11 21:04:00,106.8,106.8,106.77,106.79,49800000.0
2008-02-11 21:05:00,106.79,106.79,106.77,106.78,38200000.0
2008-02-11 21:06:00,106.78,106.795,106.77,106.79,138800000.0
2008-02-11 21:07:00,106.79,106.82,106.79,106.82,99800000.0
2008-02-11 21:08:00,106.82,106.82,106.8,106.8,32100000.0
2008-02-11 21:09:00,106.8,106.8,106.8,106.8,8700000.0
2008-02-11 21:10:00,106.8,106.81,106.8,106.81,16200000.0
2008-02-11 21:11:00,106.815,106.82,106.81,106.82,39500000.0
2008-02-11 21:12:00,106.82,106.84,106.805,106.83,97600000.0
2008-02-11 21:13:00,106.83,106.84,106.8,106.82,81500000.0
2008-02-11 21:14:00,106.82,106.87,106.82,106.86,142700000.0
2008-02-11 21:15:00,106.87,106.87,106.825,106.84,457100000.0
2008-02-11 21:16:00,106.84,106.87,106.84,106.85,142200000.0
2008-02-11 21:17:00,106.85,106.89,106.84,106.86,355900000.0
2008-02-11 21:18:00,106.86,106.86,106.84,106.86,104500000.0
2008-02-11 21:19:00,106.86,106.86,106.85,106.86,88400000.0
2008-02-11 21:20:00,106.86,106.86,106.84,106.86,155900000.0
2008-02-11 21:21:00,106.86,106.87,106.86,106.87,57120000.0
2008-02-11 21:22:00,106.87,106.87,106.82,106.84,78900000.0
2008-02-11 21:23:00,106.84,106.86,106.84,106.86,88100000.0
2008-02-11 21:24:00,106.86,106.87,106.86,106.86,84400000.0
2008-02-11 21:25:00,106.86,106.88,106.86,106.87,132000000.0
2008-02-11 21:26:00,106.87,106.87,106.87,106.87,15600000.0
2008-02-11 21:27:00,106.87,106.89,106.87,106.89,91000000.0
2008-02-11 21:28:00,106.89,106.89,106.87,106.87,22800000.0
2008-02-11 21:29:00,106.87,106.87,106.865,106.87,75800000.0
2008-02-11 21:30:00,106.87,106.88,106.865,106.88,43300000.0
2008-02-11 21:31:00,106.88,106.88,106.845,106.85,126700000.0
2008-02-11 21:32:00,106.85,106.85,106.84,106.84,22200000.0
2008-02-11 21:33:00,106.84,106.85,106.83,106.83,465700000.0
2008-02-11 21:34:00,106.83,106.85,106.83,106.85,253200000.0
2008-02-11 21:35:00,106.85,106.85,106.84,106.84,66500000.0
2008-02-11 21:36:00,106.84,106.85,106.84,106.85,14100000.0
2008-02-11 21:37:00,106.85,106.85,106.84,106.84,46700000.0
2008-02-11 21:38:00,106.84,106.85,106.83,106.83,324100000.0
2008-02-11 21:39:00,106.83,106.84,106.83,106.83,22200000.0
2008-02-11 21:40:00,106.83,106.84,106.83,106.84,70800000.0
2008-02-11 21:41:00,106.84,106.84,106.83,106.84,56700000.0
2008-02-11 21:42:00,106.84,106.86,106.84,106.86,59900000.0
2008-02-11 21:43:00,106.86,106.87,106.86,106.86,45100000.0
2008-02-11 21:44:00,106.86,106.86,106.85,106.85,24200000.0
2008-02-11 21:45:00,106.85,106.87,106.85,106.87,101200000.0
2008-02-11 21:46:00,106.87,106.88,106.86,106.87,132900000.0
2008-02-11 21:47:00,106.87,106.89,106.87,106.88,59200000.0
2008-02-11 21:48:00,106.88,106.89,106.88,106.89,61600000.0
2008-02-11 21:49:00,106.89,106.89,106.87,106.87,74400000.0
2008-02-11 21:50:00,106.87,106.88,106.87,106.87,76300000.0
2008-02-11 21:51:00,106.87,106.91,106.87,106.9,114200000.0
2008-02-11 21:52:00,106.9,106.93,106.89,106.92,121900000.0
2008-02-11 21:53:00,106.92,106.93,106.92,106.93,162200000.0
2008-02-11 21:54:00,106.93,106.96,106.925,106.95,134000000.0
2008-02-11 21:55:00,106.95,106.98,106.94,106.945,568100000.0
2008-02-11 21:56:00,106.945,106.96,106.945,106.95,252700000.0
2008-02-11 21:57:00,106.96,106.96,106.935,106.95,96500000.0
2008-02-11 21:58:00,106.95,106.97,106.94,106.95,59200000.0
2008-02-11 21:59:00,106.95,106.95,106.92,106.92,54600000.0
2008-02-11 22:00:00,106.935,106.945,106.92,106.94,44200000.0
2008-02-11 22:01:00,106.94,106.94,106.93,106.94,31200000.0
2008-02-11 22:02:00,106.94,106.97,106.92,106.92,65500000.0
2008-02-11 22:03:00,106.92,106.95,106.905,106.925,185500000.0
2008-02-11 22:04:00,106.925,106.985,106.925,106.98,161200000.0
2008-02-11 22:05:00,106.98,106.98,106.96,106.96,41600000.0
2008-02-11 22:06:00,106.96,106.99,106.96,106.965,42700000.0
2008-02-11 22:07:00,106.965,106.98,106.96,106.96,33200000.0
2008-02-11 22:08:00,106.96,106.96,106.96,106.96,16800000.0
2008-02-11 22:09:00,106.96,106.97,106.955,106.955,58500000.0
2008-02-11 22:10:00,106.955,106.96,106.945,106.945,96700000.0
2008-02-11 22:11:00,106.945,106.97,106.945,106.95,109400000.0
2008-02-11 22:12:00,106.95,106.98,106.95,106.97,58400000.0
2008-02-11 22:13:00,106.97,106.97,106.95,106.95,105500000.0
2008-02-11 22:14:00,106.95,106.95,106.94,106.94,16600000.0
2008-02-11 22:15:00,106.94,106.945,106.94,106.94,18400000.0
2008-02-11 22:16:00,106.94,106.94,106.925,106.925,74900000.0
2008-02-11 22:17:00,106.925,106.925,106.915,106.915,112500000.0
2008-02-11 22:18:00,106.915,106.93,106.915,106.93,27500000.0
2008-02-11 22:19:00,106.93,106.93,106.91,106.91,39100000.0
2008-02-11 22:20:00,106.91,106.94,106.91,106.94,56800000.0
2008-02-11 22:21:00,106.94,106.97,106.94,106.96,47900000.0
2008-02-11 22:22:00,106.96,106.96,106.94,106.94,28200000.0
2008-02-11 22:23:00,106.94,106.94,106.91,106.94,63000000.0
2008-02-11 22:24:00,106.94,106.95,106.94,106.94,33300000.0
2008-02-11 22:25:00,106.935,106.95,106.915,106.915,342600000.0
2008-02-11 22:26:00,106.92,106.93,106.915,106.93,41000000.0
2008-02-11 22:27:00,106.93,106.94,106.92,106.93,51500000.0
2008-02-11 22:28:00,106.93,106.94,106.92,106.93,66400000.0
2008-02-11 22:29:00,106.93,106.935,106.93,106.93,13200000.0
2008-02-11 22:30:00,106.93,106.93,106.91,106.92,91400000.0
2008-02-11 22:31:00,106.92,106.94,106.92,106.93,58400000.0
2008-02-11 22:32:00,106.93,106.94,106.92,106.925,34300000.0
2008-02-11 22:33:00,106.92,106.93,106.91,106.92,78800000.0
2008-02-11 22:34:00,106.92,106.94,106.915,106.92,75700000.0
2008-02-11 22:35:00,106.92,106.93,106.91,106.92,77900000.0
2008-02-11 22:36:00,106.92,106.925,106.915,106.92,36500000.0
2008-02-11 22:37:00,106.92,106.92,106.905,106.91,98400000.0
2008-02-11 22:38:00,106.91,106.92,106.905,106.91,128000000.0
2008-02-11 22:39:00,106.91,106.91,106.9,106.9,47800000.0
2008-02-11 22:40:00,106.9,106.91,106.865,106.895,67300000.0
2008-02-11 22:41:00,106.895,106.9,106.88,106.88,96300000.0
2008-02-11 22:42:00,106.88,106.895,106.88,106.885,85800000.0
2008-02-11 22:43:00,106.885,106.91,106.885,106.895,177400000.0
2008-02-11 22:44:00,106.895,106.9,106.875,106.875,104000000.0
2008-02-11 22:45:00,106.875,106.89,106.87,106.885,60300000.0
2008-02-11 22:46:00,106.885,106.885,106.87,106.88,27600000.0
2008-02-11 22:47:00,106.88,106.9,106.88,106.88,35500000.0
2008-02-11 22:48:00,106.88,106.9,106.88,106.9,29400000.0
2008-02-11 22:49:00,106.9,106.9,106.88,106.9,29300000.0
2008-02-11 22:50:00,106.9,106.9,106.88,106.88,23200000.0
2008-02-11 22:51:00,106.88,106.88,106.88,106.88,13800000.0
2008-02-11 22:52:00,106.88,106.88,106.88,106.88,8700000.0
2008-02-11 22:53:00,106.88,106.88,106.88,106.88,23100000.0
2008-02-11 22:54:00,106.88,106.88,106.87,106.87,17700000.0
2008-02-11 22:55:00,106.87,106.87,106.87,106.87,12300000.0
2008-02-11 22:56:00,106.87,106.87,106.87,106.87,11100000.0
2008-02-11 22:57:00,106.87,106.87,106.87,106.87,8100000.0
2008-02-11 22:58:00,106.87,106.89,106.865,106.885,354100000.0
2008-02-11 22:59:00,106.885,106.9,106.885,106.9,97800000.0
2008-02-11 23:00:00,106.9,106.91,106.9,106.91,36200000.0
2008-02-11 23:01:00,106.91,106.915,106.9,106.91,20600000.0
2008-02-11 23:02:00,106.91,106.92,106.9,106.92,52500000.0
2008-02-11 23:03:00,106.92,106.92,106.92,106.92,11100000.0
2008-02-11 23:04:00,106.92,106.93,106.915,106.92,20400000.0
2008-02-11 23:05:00,106.92,106.94,106.92,106.93,23400000.0
2008-02-11 23:06:00,106.93,106.94,106.925,106.925,94400000.0
2008-02-11 23:07:00,106.925,106.93,106.915,106.93,92800000.0
2008-02-11 23:08:00,106.93,106.93,106.93,106.93,13800000.0
2008-02-11 23:09:00,106.93,106.95,106.93,106.95,25710000.0
2008-02-11 23:10:00,106.95,106.96,106.95,106.95,17500000.0
2008-02-11 23:11:00,106.95,106.95,106.95,106.95,17700000.0
2008-02-11 23:12:00,106.95,106.965,106.95,106.95,11300000.0
2008-02-11 23:13:00,106.965,106.965,106.95,106.96,24100000.0
2008-02-11 23:14:00,106.96,106.965,106.95,106.96,52600000.0
2008-02-11 23:15:00,106.96,106.98,106.96,106.97,33800000.0
2008-02-11 23:16:00,106.97,106.98,106.97,106.98,18000000.0
2008-02-11 23:17:00,106.98,106.98,106.97,106.98,13800000.0
2008-02-11 23:18:00,106.98,106.98,106.97,106.97,8400000.0
2008-02-11 23:19:00,106.97,106.98,106.965,106.965,30800000.0
2008-02-11 23:20:00,106.965,106.98,106.965,106.97,59800000.0
2008-02-11 23:21:00,106.97,106.97,106.96,106.97,24600000.0
2008-02-11 23:22:00,106.97,106.98,106.97,106.98,12100000.0
2008-02-11 23:23:00,106.98,106.98,106.96,106.97,21400000.0
2008-02-11 23:24:00,106.97,106.98,106.97,106.97,9300000.0
2008-02-11 23:25:00,106.97,106.98,106.97,106.975,6900000.0
2008-02-11 23:26:00,106.975,106.98,106.975,106.975,9600000.0
2008-02-11 23:27:00,106.975,106.975,106.965,106.965,19800000.0
2008-02-11 23:28:00,106.965,106.98,106.965,106.97,36000000.0
2008-02-11 23:29:00,106.97,106.98,106.97,106.97,17200000.0
2008-02-11 23:30:00,106.97,106.98,106.97,106.98,29200000.0
2008-02-11 23:31:00,106.98,106.98,106.965,106.965,61100000.0
2008-02-11 23:32:00,106.965,106.97,106.965,106.97,34300000.0
2008-02-11 23:33:00,106.97,106.97,106.955,106.96,77300000.0
2008-02-11 23:34:00,106.96,106.96,106.945,106.945,182600000.0
2008-02-11 23:35:00,106.945,106.95,106.945,106.95,31900000.0
2008-02-11 23:36:00,106.95,106.95,106.945,106.945,105700000.0
2008-02-11 23:37:00,106.94,106.95,106.93,106.93,83300000.0
2008-02-11 23:38:00,106.93,106.95,106.925,106.94,80700000.0
2008-02-11 23:39:00,106.94,106.94,106.93,106.93,15300000.0
2008-02-11 23:40:00,106.93,106.95,106.93,106.94,22900000.0
2008-02-11 23:41:00,106.94,106.94,106.93,106.935,37000000.0
2008-02-11 23:42:00,106.93,106.94,106.925,106.935,64900000.0
2008-02-11 23:43:00,106.935,106.945,106.925,106.935,130600000.0
2008-02-11 23:44:00,106.93,106.93,106.93,106.93,6300000.0
2008-02-11 23:45:00,106.93,106.93,106.93,106.93,4800000.0
2008-02-11 23:46:00,106.93,106.93,106.925,106.925,92100005.0
2008-02-11 23:47:00,106.925,106.935,106.925,106.925,280200012.0
2008-02-11 23:48:00,106.925,106.925,106.925,106.925,127800001.0
2008-02-11 23:49:00,106.925,106.95,106.925,106.95,37100000.0
2008-02-11 23:50:00,106.95,106.96,106.93,106.95,25300000.0
2008-02-11 23:51:00,106.95,106.95,106.95,106.95,3900000.0
2008-02-11 23:52:00,106.95,106.97,106.95,106.97,6900000.0
2008-02-11 23:53:00,106.97,106.97,106.95,106.95,12300000.0
2008-02-11 23:54:00,106.95,106.95,106.95,106.95,6000000.0
2008-02-11 23:55:00,106.95,106.96,106.95,106.96,11500000.0
2008-02-11 23:56:00,106.96,106.96,106.93,106.93,38700000.0
2008-02-11 23:57:00,106.93,106.95,106.93,106.95,71100000.0
2008-02-11 23:58:00,106.95,106.95,106.95,106.95,4500000.0
2008-02-11 23:59:00,106.945,106.965,106.945,106.945,124500000.0
2008-02-12 00:00:00,106.935,106.935,106.925,106.935,192800000.0
2008-02-12 00:01:00,106.935,106.95,106.935,106.935,191800000.0
2008-02-12 00:02:00,106.935,106.945,106.925,106.925,396000000.0
2008-02-12 00:03:00,106.925,106.935,106.905,106.915,290400000.0
2008-02-12 00:04:00,106.915,106.92,106.9,106.9,141900000.0
2008-02-12 00:05:00,106.9,106.9,106.87,106.87,113100000.0
2008-02-12 00:06:00,106.87,106.88,106.87,106.88,273100000.0
2008-02-12 00:07:00,106.88,106.88,106.85,106.85,529900000.0
2008-02-12 00:08:00,106.85,106.86,106.84,106.84,241800000.0
2008-02-12 00:09:00,106.84,106.85,106.83,106.83,311200000.0
2008-02-12 00:10:00,106.83,106.84,106.83,106.84,291600000.0
2008-02-12 00:11:00,106.84,106.84,106.83,106.83,217800000.0
2008-02-12 00:12:00,106.83,106.83,106.83,106.83,100100000.0
2008-02-12 00:13:00,106.83,106.84,106.83,106.83,160500000.0
2008-02-12 00:14:00,106.83,106.83,106.83,106.83,125400000.0
2008-02-12 00:15:00,106.83,106.87,106.83,106.86,360100000.0
2008-02-12 00:16:00,106.86,106.86,106.85,106.85,44900000.0
2008-02-12 00:17:00,106.85,106.87,106.85,106.87,61200000.0
2008-02-12 00:18:00,106.87,106.87,106.87,106.87,105000000.0
2008-02-12 00:19:00,106.87,106.87,106.87,106.87,53000000.0
2008-02-12 00:20:00,106.87,106.87,106.85,106.87,374400000.0
2008-02-12 00:21:00,106.87,106.87,106.85,106.86,156000000.0
2008-02-12 00:22:00,106.86,106.875,106.86,106.87,177500000.0
2008-02-12 00:23:00,106.86,106.87,106.835,106.835,410600000.0
2008-02-12 00:24:00,106.835,106.855,106.835,106.84,144500001.0
2008-02-12 00:25:00,106.84,106.85,106.84,106.85,58500000.0
2008-02-12 00:26:00,106.85,106.85,106.85,106.85,18400000.0
2008-02-12 00:27:00,106.85,106.85,106.84,106.84,27300000.0
2008-02-12 00:28:00,106.84,106.855,106.84,106.855,129200000.0
2008-02-12 00:29:00,106.855,106.915,106.855,106.9,160900001.0
2008-02-12 00:30:00,106.9,106.91,106.9,106.91,359400000.0
2008-02-12 00:31:00,106.91,106.91,106.9,106.9,156100000.0
2008-02-12 00:32:00,106.9,106.9,106.86,106.865,165500000.0
2008-02-12 00:33:00,106.865,106.87,106.86,106.87,117400000.0
2008-02-12 00:34:00,106.87,106.875,106.87,106.875,42300000.0
2008-02-12 00:35:00,106.875,106.885,106.875,106.88,173300000.0
2008-02-12 00:36:00,106.88,106.88,106.87,106.87,166000000.0
2008-02-12 00:37:00,106.87,106.87,106.87,106.87,48800000.0
2008-02-12 00:38:00,106.87,106.87,106.87,106.87,45500000.0
2008-02-12 00:39:00,106.87,106.88,106.87,106.87,315800000.0
2008-02-12 00:40:00,106.87,106.88,106.87,106.88,85000000.0
2008-02-12 00:41:00,106.88,106.88,106.86,106.87,130700000.0
2008-02-12 00:42:00,106.87,106.88,106.87,106.88,83000000.0
2008-02-12 00:43:00,106.88,106.88,106.88,106.88,17600000.0
2008-02-12 00:44:00,106.88,106.88,106.87,106.87,96500000.0
2008-02-12 00:45:00,106.87,106.89,106.87,106.87,123700000.0
2008-02-12 00:46:00,106.87,106.88,106.87,106.87,106500000.0
2008-02-12 00:47:00,106.87,106.87,106.87,106.87,127800000.0
2008-02-12 00:48:00,106.87,106.87,106.85,106.85,211900000.0
2008-02-12 00:49:00,106.86,106.86,106.85,106.85,78900000.0
2008-02-12 00:50:00,106.85,106.86,106.85,106.85,115000000.0
2008-02-12 00:51:00,106.85,106.85,106.85,106.85,110600000.0
2008-02-12 00:52:00,106.85,106.85,106.83,106.84,216399998.0
2008-02-12 00:53:00,106.85,106.85,106.83,106.84,43400000.0
2008-02-12 00:54:00,106.85,106.85,106.84,106.84,186300000.0
2008-02-12 00:55:00,106.84,106.86,106.835,106.855,176500000.0
2008-02-12 00:56:00,106.855,106.855,106.855,106.855,29400000.0
2008-02-12 00:57:00,106.855,106.87,106.855,106.87,270700000.0
2008-02-12 00:58:00,106.87,106.88,106.85,106.85,341800000.0
2008-02-12 00:59:00,106.85,106.87,106.85,106.86,199000000.0
2008-02-12 01:00:00,106.86,106.86,106.85,106.86,452200002.0
2008-02-12 01:01:00,106.86,106.86,106.86,106.86,80400000.0
2008-02-12 01:02:00,106.86,106.88,106.85,106.855,557200003.0
2008-02-12 01:03:00,106.855,106.86,106.85,106.855,445600000.0
2008-02-12 01:04:00,106.85,106.87,106.85,106.855,307100000.0
2008-02-12 01:05:00,106.855,106.87,106.85,106.86,650000000.0
2008-02-12 01:06:00,106.86,106.87,106.86,106.87,113900000.0
2008-02-12 01:07:00,106.87,106.87,106.86,106.87,29500000.0
2008-02-12 01:08:00,106.87,106.88,106.87,106.88,199700000.0
2008-02-12 01:09:00,106.88,106.89,106.88,106.89,294700000.0
2008-02-12 01:10:00,106.89,106.89,106.885,106.89,39600000.0
2008-02-12 01:11:00,106.89,106.89,106.88,106.89,60000000.0
2008-02-12 01:12:00,106.89,106.89,106.88,106.88,67400000.0
2008-02-12 01:13:00,106.88,106.89,106.88,106.89,108000000.0
2008-02-12 01:14:00,106.88,106.89,106.88,106.88,196600000.0
2008-02-12 01:15:00,106.88,106.88,106.87,106.87,74000000.0
2008-02-12 01:16:00,106.87,106.87,106.86,106.86,200600000.0
2008-02-12 01:17:00,106.86,106.86,106.86,106.86,107300000.0
2008-02-12 01:18:00,106.86,106.86,106.83,106.85,705900000.0
2008-02-12 01:19:00,106.85,106.86,106.83,106.83,497700001.0
2008-02-12 01:20:00,106.83,106.85,106.81,106.82,726099999.0
2008-02-12 01:21:00,106.82,106.83,106.81,106.81,574200001.0
2008-02-12 01:22:00,106.81,106.82,106.77,106.77,496400000.0
2008-02-12 01:23:00,106.78,106.78,106.77,106.77,372500000.0
2008-02-12 01:24:00,106.77,106.81,106.77,106.79,348000002.0
2008-02-12 01:25:00,106.79,106.8,106.79,106.8,298600000.0
2008-02-12 01:26:00,106.8,106.8,106.8,106.8,249200000.0
2008-02-12 01:27:00,106.8,106.81,106.8,106.8,267700001.0
2008-02-12 01:28:00,106.8,106.87,106.8,106.82,217800000.0
2008-02-12 01:29:00,106.82,106.85,106.82,106.85,452800001.0
2008-02-12 01:30:00,106.85,106.87,106.85,106.86,236100001.0
2008-02-12 01:31:00,106.86,106.86,106.82,106.82,252900000.0
2008-02-12 01:32:00,106.82,106.86,106.81,106.83,889300002.0
2008-02-12 01:33:00,106.83,106.83,106.82,106.82,141000000.0
2008-02-12 01:34:00,106.82,106.85,106.82,106.83,430700000.0
2008-02-12 01:35:00,106.83,106.85,106.82,106.85,236800000.0
2008-02-12 01:36:00,106.85,106.87,106.85,106.87,410200000.0
2008-02-12 01:37:00,106.87,106.89,106.86,106.86,463200000.0
2008-02-12 01:38:00,106.86,106.87,106.86,106.86,412899993.0
2008-02-12 01:39:00,106.86,106.87,106.86,106.86,195200000.0
2008-02-12 01:40:00,106.86,106.87,106.82,106.83,649100001.0
2008-02-12 01:41:00,106.83,106.86,106.83,106.85,402100000.0
2008-02-12 01:42:00,106.85,106.85,106.85,106.85,90500000.0
2008-02-12 01:43:00,106.85,106.85,106.84,106.85,148200000.0
2008-02-12 01:44:00,106.85,106.85,106.85,106.85,80300000.0
2008-02-12 01:45:00,106.85,106.85,106.85,106.85,112800000.0
2008-02-12 01:46:00,106.85,106.85,106.84,106.85,546000000.0
2008-02-12 01:47:00,106.85,106.86,106.85,106.85,304500000.0
2008-02-12 01:48:00,106.85,106.85,106.85,106.85,153500000.0
2008-02-12 01:49:00,106.85,106.88,106.85,106.86,630899987.0
2008-02-12 01:50:00,106.86,106.87,106.85,106.85,786099984.0
2008-02-12 01:51:00,106.85,106.86,106.85,106.85,538799997.0
2008-02-12 01:52:00,106.85,106.85,106.83,106.83,819100000.0
2008-02-12 01:53:00,106.83,106.88,106.81,106.84,1032700000.0
2008-02-12 01:54:00,106.85,106.85,106.81,106.83,570200000.0
2008-02-12 01:55:00,106.83,106.84,106.82,106.83,251400000.0
2008-02-12 01:56:00,106.83,106.84,106.82,106.84,309600000.0
2008-02-12 01:57:00,106.82,106.84,106.82,106.84,332600000.0
2008-02-12 01:58:00,106.84,106.89,106.84,106.88,207400000.0
2008-02-12 01:59:00,106.87,106.88,106.86,106.86,65300000.0
2008-02-12 02:00:00,106.86,106.87,106.83,106.87,373000000.0
2008-02-12 02:01:00,106.87,106.88,106.85,106.87,465699995.0
2008-02-12 02:02:00,106.87,106.88,106.86,106.87,97500000.0
2008-02-12 02:03:00,106.87,106.87,106.86,106.87,33200000.0
2008-02-12 02:04:00,106.87,106.87,106.85,106.85,251000000.0
2008-02-12 02:05:00,106.85,106.86,106.84,106.84,212400000.0
2008-02-12 02:06:00,106.84,106.85,106.84,106.85,88700000.0
2008-02-12 02:07:00,106.85,106.85,106.81,106.83,420900000.0
2008-02-12 02:08:00,106.83,106.83,106.8,106.8,870600000.0
2008-02-12 02:09:00,106.8,106.82,106.8,106.81,279100000.0
2008-02-12 02:10:00,106.81,106.84,106.81,106.82,360000000.0
2008-02-12 02:11:00,106.82,106.83,106.81,106.81,377000000.0
2008-02-12 02:12:00,106.81,106.82,106.81,106.82,270600000.0
2008-02-12 02:13:00,106.82,106.82,106.81,106.82,151200000.0
2008-02-12 02:14:00,106.82,106.83,106.82,106.83,111600000.0
2008-02-12 02:15:00,106.83,106.84,106.83,106.83,194300000.0
2008-02-12 02:16:00,106.83,106.83,106.82,106.83,551999998.0
2008-02-12 02:17:00,106.83,106.83,106.81,106.82,511100000.0
2008-02-12 02:18:00,106.82,106.83,106.81,106.82,538700000.0
2008-02-12 02:19:00,106.82,106.82,106.82,106.82,401900000.0
2008-02-12 02:20:00,106.82,106.84,106.82,106.84,473700000.0
2008-02-12 02:21:00,106.84,106.84,106.83,106.84,60300000.0
2008-02-12 02:22:00,106.84,106.84,106.83,106.84,419200002.0
2008-02-12 02:23:00,106.84,106.85,106.83,106.85,795599998.0
2008-02-12 02:24:00,106.85,106.85,106.83,106.84,188400000.0
2008-02-12 02:25:00,106.84,106.84,106.83,106.84,443900000.0
2008-02-12 02:26:00,106.84,106.84,106.83,106.83,177399999.0
2008-02-12 02:27:00,106.83,106.84,106.83,106.83,181700000.0
2008-02-12 02:28:00,106.83,106.83,106.82,106.83,313700000.0
2008-02-12 02:29:00,106.83,106.84,106.82,106.83,455300000.0
2008-02-12 02:30:00,106.83,106.84,106.83,106.84,330400001.0
2008-02-12 02:31:00,106.84,106.84,106.83,106.83,345500000.0
2008-02-12 02:32:00,106.83,106.84,106.83,106.83,775700000.0
2008-02-12 02:33:00,106.83,106.84,106.83,106.84,596500000.0
2008-02-12 02:34:00,106.84,106.85,106.83,106.85,609599999.0
2008-02-12 02:35:00,106.85,106.85,106.85,106.85,159600000.0
2008-02-12 02:36:00,106.85,106.86,106.85,106.86,442199999.0
2008-02-12 02:37:00,106.86,106.86,106.855,106.86,114200000.0
2008-02-12 02:38:00,106.86,106.88,106.86,106.86,212800000.0
2008-02-12 02:39:00,106.86,106.86,106.85,106.86,163000000.0
2008-02-12 02:40:00,106.86,106.86,106.86,106.86,57800000.0
2008-02-12 02:41:00,106.86,106.86,106.85,106.86,53600000.0
2008-02-12 02:42:00,106.86,106.86,106.86,106.86,3000000.0
2008-02-12 02:43:00,106.86,106.87,106.86,106.86,11200000.0
2008-02-12 02:44:00,106.86,106.87,106.86,106.86,22800000.0
2008-02-12 02:45:00,106.87,106.88,106.86,106.88,192400000.0
2008-02-12 02:46:00,106.88,106.89,106.87,106.88,657400000.0
2008-02-12 02:47:00,106.88,106.89,106.87,106.88,214400000.0
2008-02-12 02:48:00,106.87,106.87,106.85,106.86,305499998.0
2008-02-12 02:49:00,106.86,106.86,106.84,106.84,779600000.0
2008-02-12 02:50:00,106.84,106.86,106.84,106.86,197400000.0
2008-02-12 02:51:00,106.86,106.86,106.86,106.86,270100000.0
2008-02-12 02:52:00,106.86,106.89,106.86,106.88,791499998.0
2008-02-12 02:53:00,106.88,106.93,106.88,106.93,570000000.0
2008-02-12 02:54:00,106.93,106.94,106.91,106.92,1118899999.0
2008-02-12 02:55:00,106.92,106.92,106.89,106.91,625100001.0
2008-02-12 02:56:00,106.91,106.93,106.91,106.93,825300000.0
2008-02-12 02:57:00,106.93,106.93,106.89,106.89,1434200001.0
2008-02-12 02:58:00,106.89,106.92,106.89,106.9,640599999.0
2008-02-12 02:59:00,106.9,106.91,106.89,106.91,566599999.0
2008-02-12 03:00:00,106.91,106.91,106.9,106.9,1117000002.0
2008-02-12 03:01:00,106.9,106.9,106.89,106.9,351300000.0
2008-02-12 03:02:00,106.9,106.91,106.9,106.9,266100000.0
2008-02-12 03:03:00,106.9,106.91,106.87,106.88,588500000.0
2008-02-12 03:04:00,106.88,106.89,106.88,106.89,257900000.0
2008-02-12 03:05:00,106.89,106.9,106.89,106.9,138800000.0
2008-02-12 03:06:00,106.9,106.9,106.88,106.89,421100000.0
2008-02-12 03:07:00,106.89,106.91,106.89,106.91,354500000.0
2008-02-12 03:08:00,106.91,106.91,106.9,106.9,199900000.0
2008-02-12 03:09:00,106.9,106.9,106.89,106.89,587199997.0
2008-02-12 03:10:00,106.89,106.89,106.87,106.87,1489900005.0
2008-02-12 03:11:00,106.87,106.88,106.87,106.88,568899999.0
2008-02-12 03:12:00,106.88,106.89,106.87,106.88,108300000.0
2008-02-12 03:13:00,106.88,106.89,106.87,106.87,365100000.0
2008-02-12 03:14:00,106.87,106.87,106.87,106.87,324800000.0
2008-02-12 03:15:00,106.87,106.88,106.87,106.88,416100000.0
2008-02-12 03:16:00,106.88,106.9,106.88,106.9,630699996.0
2008-02-12 03:17:00,106.9,106.9,106.89,106.9,224300000.0
2008-02-12 03:18:00,106.9,106.9,106.9,106.9,243400000.0
2008-02-12 03:19:00,106.9,106.9,106.9,106.9,359600000.0
2008-02-12 03:20:00,106.9,106.91,106.9,106.9,794200001.0
2008-02-12 03:21:00,106.9,106.91,106.9,106.91,925600002.0
2008-02-12 03:22:00,106.91,106.95,106.91,106.93,1030899999.0
2008-02-12 03:23:00,106.93,106.95,106.93,106.94,718500000.0
2008-02-12 03:24:00,106.95,106.95,106.93,106.93,443900000.0
2008-02-12 03:25:00,106.93,106.96,106.93,106.96,1289299995.0
2008-02-12 03:26:00,106.96,106.96,106.95,106.96,106800000.0
2008-02-12 03:27:00,106.96,107.0,106.96,106.97,919299999.0
2008-02-12 03:28:00,106.97,107.01,106.97,106.97,1160999997.0
2008-02-12 03:29:00,106.97,106.98,106.97,106.97,561500003.0
2008-02-12 03:30:00,106.97,106.98,106.97,106.98,203000000.0
2008-02-12 03:31:00,106.98,107.01,106.98,106.99,999800000.0
2008-02-12 03:32:00,106.99,106.99,106.95,106.95,589500000.0
2008-02-12 03:33:00,106.95,106.97,106.95,106.96,256900000.0
2008-02-12 03:34:00,106.96,106.97,106.94,106.96,169400000.0
2008-02-12 03:35:00,106.96,106.97,106.95,106.95,208500000.0
2008-02-12 03:36:00,106.95,106.95,106.91,106.91,1007999999.0
2008-02-12 03:37:00,106.91,106.92,106.91,106.92,227100000.0
2008-02-12 03:38:00,106.92,106.93,106.92,106.92,131100000.0
2008-02-12 03:39:00,106.92,106.92,106.91,106.91,275400000.0
2008-02-12 03:40:00,106.91,106.92,106.91,106.92,672000000.0
2008-02-12 03:41:00,106.92,106.92,106.91,106.91,171300000.0
2008-02-12 03:42:00,106.91,106.91,106.9,106.9,230400000.0
2008-02-12 03:43:00,106.9,106.91,106.9,106.91,151500000.0
2008-02-12 03:44:00,106.91,106.92,106.905,106.91,791700000.0
2008-02-12 03:45:00,106.91,106.93,106.91,106.93,453499999.0
2008-02-12 03:46:00,106.93,106.94,106.92,106.92,756999998.0
2008-02-12 03:47:00,106.92,106.93,106.92,106.93,353400000.0
2008-02-12 03:48:00,106.93,106.93,106.92,106.93,182800000.0
2008-02-12 03:49:00,106.93,106.93,106.93,106.93,33900000.0
2008-02-12 03:50:00,106.93,106.93,106.91,106.91,363300000.0
2008-02-12 03:51:00,106.91,106.92,106.9,106.91,630099985.0
2008-02-12 03:52:00,106.91,106.95,106.91,106.95,617699999.0
2008-02-12 03:53:00,106.95,106.95,106.93,106.93,443900000.0
2008-02-12 03:54:00,106.93,106.94,106.93,106.94,255800000.0
2008-02-12 03:55:00,106.94,106.94,106.94,106.94,62400000.0
2008-02-12 03:56:00,106.94,106.94,106.91,106.92,254300002.0
2008-02-12 03:57:00,106.92,106.92,106.91,106.91,412600003.0
2008-02-12 03:58:00,106.91,106.91,106.91,106.91,879800003.0
2008-02-12 03:59:00,106.91,106.92,106.91,106.91,894500000.0
2008-02-12 04:00:00,106.91,106.91,106.91,106.91,445799998.0
2008-02-12 04:01:00,106.91,106.91,106.88,106.88,576400000.0
2008-02-12 04:02:00,106.88,106.88,106.87,106.87,876499997.0
2008-02-12 04:03:00,106.87,106.89,106.87,106.89,388300000.0
2008-02-12 04:04:00,106.89,106.89,106.89,106.89,599500000.0
2008-02-12 04:05:00,106.89,106.9,106.89,106.89,465900001.0
2008-02-12 04:06:00,106.89,106.9,106.89,106.9,132100000.0
2008-02-12 04:07:00,106.9,106.9,106.895,106.9,245500000.0
2008-02-12 04:08:00,106.9,106.91,106.9,106.9,530800002.0
2008-02-12 04:09:00,106.9,106.9,106.89,106.89,336000000.0
2008-02-12 04:10:00,106.89,106.89,106.89,106.89,123400000.0
2008-02-12 04:11:00,106.89,106.9,106.89,106.89,181800000.0
2008-02-12 04:12:00,106.89,106.89,106.875,106.875,224700000.0
2008-02-12 04:13:00,106.875,106.88,106.875,106.88,18700000.0
2008-02-12 04:14:00,106.88,106.88,106.86,106.86,433900000.0
2008-02-12 04:15:00,106.86,106.86,106.86,106.86,373100000.0
2008-02-12 04:16:00,106.86,106.86,106.83,106.85,1327800001.0
2008-02-12 04:17:00,106.85,106.85,106.84,106.85,387399998.0
2008-02-12 04:18:00,106.85,106.86,106.85,106.85,532500000.0
2008-02-12 04:19:00,106.85,106.86,106.84,106.86,176199999.0
2008-02-12 04:20:00,106.86,106.86,106.85,106.86,755000001.0
2008-02-12 04:21:00,106.86,106.87,106.86,106.86,196600000.0
2008-02-12 04:22:00,106.86,106.86,106.86,106.86,197600000.0
2008-02-12 04:23:00,106.86,106.86,106.86,106.86,128600000.0
2008-02-12 04:24:00,106.86,106.86,106.86,106.86,99000000.0
2008-02-12 04:25:00,106.86,106.87,106.86,106.87,447800001.0
2008-02-12 04:26:00,106.87,106.87,106.85,106.85,527800000.0
2008-02-12 04:27:00,106.85,106.85,106.84,106.845,188500000.0
2008-02-12 04:28:00,106.84,106.85,106.84,106.85,309500000.0
2008-02-12 04:29:00,106.85,106.86,106.85,106.85,278400000.0
2008-02-12 04:30:00,106.85,106.865,106.85,106.85,695900001.0
2008-02-12 04:31:00,106.85,106.85,106.85,106.85,409900001.0
2008-02-12 04:32:00,106.85,106.87,106.85,106.865,1028000005.0
2008-02-12 04:33:00,106.86,106.87,106.86,106.86,399499999.0
2008-02-12 04:34:00,106.86,106.86,106.86,106.86,230200000.0
2008-02-12 04:35:00,106.86,106.87,106.86,106.86,415599998.0
2008-02-12 04:36:00,106.86,106.88,106.86,106.86,897800000.0
2008-02-12 04:37:00,106.86,106.87,106.85,106.85,655700000.0
2008-02-12 04:38:00,106.85,106.86,106.85,106.85,587100004.0
2008-02-12 04:39:00,106.85,106.86,106.85,106.86,501300000.0
2008-02-12 04:40:00,106.86,106.87,106.86,106.87,448000000.0
2008-02-12 04:41:00,106.87,106.9,106.86,106.9,637700003.0
2008-02-12 04:42:00,106.9,106.9,106.9,106.9,78600000.0
2008-02-12 04:43:00,106.9,106.9,106.89,106.89,89800000.0
2008-02-12 04:44:00,106.89,106.89,106.88,106.88,143900000.0
2008-02-12 04:45:00,106.88,106.88,106.88,106.88,419200000.0
2008-02-12 04:46:00,106.88,106.89,106.88,106.89,186699995.0
2008-02-12 04:47:00,106.89,106.89,106.88,106.88,513300000.0
2008-02-12 04:48:00,106.88,106.88,106.88,106.88,208100000.0
2008-02-12 04:49:00,106.88,106.88,106.88,106.88,475600000.0
2008-02-12 04:50:00,106.88,106.89,106.88,106.89,203200000.0
2008-02-12 04:51:00,106.89,106.89,106.88,106.88,368600002.0
2008-02-12 04:52:00,106.88,106.89,106.88,106.89,226200003.0
2008-02-12 04:53:00,106.89,106.9,106.89,106.89,384900000.0
2008-02-12 04:54:00,106.89,106.9,106.89,106.9,169700000.0
2008-02-12 04:55:00,106.9,106.92,106.9,106.92,294200001.0
2008-02-12 04:56:00,106.92,106.93,106.92,106.92,501600001.0
2008-02-12 04:57:00,106.92,106.93,106.92,106.93,239200000.0
2008-02-12 04:58:00,106.93,106.93,106.9,106.9,619400002.0
2008-02-12 04:59:00,106.9,106.9,106.9,106.9,108600000.0
2008-02-12 05:00:00,106.9,106.91,106.89,106.91,732300000.0
2008-02-12 05:01:00,106.91,106.91,106.91,106.91,155600000.0
2008-02-12 05:02:00,106.91,106.92,106.91,106.92,227000000.0
2008-02-12 05:03:00,106.92,106.93,106.92,106.92,206800001.0
2008-02-12 05:04:00,106.92,106.92,106.91,106.91,361500000.0
2008-02-12 05:05:00,106.91,106.92,106.91,106.92,198900000.0
2008-02-12 05:06:00,106.92,106.93,106.92,106.93,640800003.0
2008-02-12 05:07:00,106.93,106.93,106.93,106.93,197900000.0
2008-02-12 05:08:00,106.93,106.93,106.93,106.93,151500000.0
2008-02-12 05:09:00,106.93,106.93,106.93,106.93,83500000.0
2008-02-12 05:10:00,106.93,106.93,106.93,106.93,93700000.0
2008-02-12 05:11:00,106.93,106.93,106.91,106.92,251899999.0
2008-02-12 05:12:00,106.92,106.92,106.91,106.92,191100000.0
2008-02-12 05:13:00,106.92,106.92,106.92,106.92,141800000.0
2008-02-12 05:14:00,106.92,106.92,106.92,106.92,79100000.0
2008-02-12 05:15:00,106.92,106.92,106.92,106.92,52100000.0
2008-02-12 05:16:00,106.92,106.92,106.92,106.92,139500000.0
2008-02-12 05:17:00,106.92,106.93,106.92,106.92,69200000.0
2008-02-12 05:18:00,106.92,106.92,106.92,106.92,97500000.0
2008-02-12 05:19:00,106.92,106.93,106.92,106.92,273700000.0
2008-02-12 05:20:00,106.92,106.92,106.91,106.92,368099998.0
2008-02-12 05:21:00,106.92,106.92,106.91,106.91,135900000.0
2008-02-12 05:22:00,106.91,106.92,106.91,106.92,219800000.0
2008-02-12 05:23:00,106.92,106.92,106.92,106.92,79800000.0
2008-02-12 05:24:00,106.92,106.92,106.91,106.91,363099997.0
2008-02-12 05:25:00,106.91,106.91,106.9,106.9,183800000.0
2008-02-12 05:26:00,106.9,106.9,106.89,106.89,1126600004.0
2008-02-12 05:27:00,106.89,106.89,106.88,106.89,500599997.0
2008-02-12 05:28:00,106.89,106.89,106.88,106.88,216700000.0
2008-02-12 05:29:00,106.88,106.88,106.88,106.88,538300000.0
2008-02-12 05:30:00,106.88,106.89,106.88,106.88,723100000.0
2008-02-12 05:31:00,106.88,106.88,106.88,106.88,184900000.0
2008-02-12 05:32:00,106.88,106.88,106.88,106.88,1063499994.0
2008-02-12 05:33:00,106.88,106.88,106.88,106.88,791300000.0
2008-02-12 05:34:00,106.88,106.9,106.88,106.9,496100000.0
2008-02-12 05:35:00,106.9,106.9,106.89,106.9,280700000.0
2008-02-12 05:36:00,106.9,106.9,106.9,106.9,246500000.0
2008-02-12 05:37:00,106.9,106.9,106.9,106.9,237300000.0
2008-02-12 05:38:00,106.9,106.9,106.89,106.9,186600000.0
2008-02-12 05:39:00,106.9,106.91,106.9,106.91,375300001.0
2008-02-12 05:40:00,106.91,106.91,106.9,106.91,441200000.0
2008-02-12 05:41:00,106.91,106.91,106.91,106.91,130200000.0
2008-02-12 05:42:00,106.91,106.91,106.91,106.91,511300000.0
2008-02-12 05:43:00,106.91,106.92,106.91,106.92,214400000.0
2008-02-12 05:44:00,106.92,106.92,106.91,106.91,257000000.0
2008-02-12 05:45:00,106.91,106.91,106.91,106.91,86500000.0
2008-02-12 05:46:00,106.91,106.92,106.91,106.91,171300000.0
2008-02-12 05:47:00,106.915,106.915,106.91,106.91,279000000.0
2008-02-12 05:48:00,106.91,106.915,106.91,106.91,160300000.0
2008-02-12 05:49:00,106.91,106.92,106.91,106.92,86700000.0
2008-02-12 05:50:00,106.92,106.92,106.92,106.92,41100000.0
2008-02-12 05:51:00,106.92,106.92,106.92,106.92,99800000.0
2008-02-12 05:52:00,106.92,106.92,106.89,106.89,283900000.0
2008-02-12 05:53:00,106.89,106.89,106.88,106.89,567900002.0
2008-02-12 05:54:00,106.89,106.9,106.89,106.9,145700000.0
2008-02-12 05:55:00,106.9,106.9,106.9,106.9,336000000.0
2008-02-12 05:56:00,106.9,106.92,106.9,106.92,467500001.0
2008-02-12 05:57:00,106.92,106.95,106.92,106.94,399200000.0
2008-02-12 05:58:00,106.94,106.94,106.93,106.93,440100000.0
2008-02-12 05:59:00,106.93,106.93,106.92,106.93,350800000.0
2008-02-12 06:00:00,106.93,106.93,106.92,106.93,533599998.0
2008-02-12 06:01:00,106.93,106.94,106.93,106.94,730200000.0
2008-02-12 06:02:00,106.94,106.94,106.94,106.94,345800000.0
2008-02-12 06:03:00,106.94,106.94,106.94,106.94,130000000.0
2008-02-12 06:04:00,106.94,106.94,106.93,106.94,53500000.0
2008-02-12 06:05:00,106.94,106.94,106.91,106.915,452999998.0
2008-02-12 06:06:00,106.915,106.93,106.91,106.91,223000000.0
2008-02-12 06:07:00,106.91,106.91,106.91,106.91,95400000.0
2008-02-12 06:08:00,106.91,106.92,106.91,106.92,359200000.0
2008-02-12 06:09:00,106.92,106.92,106.92,106.92,279800000.0
2008-02-12 06:10:00,106.92,106.92,106.92,106.92,88200000.0
2008-02-12 06:11:00,106.92,106.92,106.92,106.92,41300000.0
2008-02-12 06:12:00,106.92,106.92,106.9,106.9,415400000.0
2008-02-12 06:13:00,106.9,106.9,106.89,106.9,1165399997.0
2008-02-12 06:14:00,106.9,106.91,106.9,106.91,118600000.0
2008-02-12 06:15:00,106.91,106.91,106.9,106.91,243500000.0
2008-02-12 06:16:00,106.91,106.92,106.91,106.92,402900000.0
2008-02-12 06:17:00,106.92,106.92,106.91,106.91,80900000.0
2008-02-12 06:18:00,106.91,106.91,106.91,106.91,519200000.0
2008-02-12 06:19:00,106.91,106.93,106.91,106.93,540600001.0
2008-02-12 06:20:00,106.93,106.93,106.91,106.91,801999999.0
2008-02-12 06:21:00,106.91,106.92,106.91,106.92,184000000.0
2008-02-12 06:22:00,106.92,106.92,106.91,106.91,72400000.0
2008-02-12 06:23:00,106.91,106.91,106.91,106.91,177700000.0
2008-02-12 06:24:00,106.91,106.92,106.91,106.92,241200000.0
2008-02-12 06:25:00,106.92,106.92,106.92,106.92,138600000.0
2008-02-12 06:26:00,106.92,106.92,106.91,106.92,354000001.0
2008-02-12 06:27:00,106.92,106.92,106.92,106.92,151200000.0
2008-02-12 06:28:00,106.92,106.92,106.92,106.92,220200000.0
2008-02-12 06:29:00,106.92,106.92,106.91,106.92,838100000.0
2008-02-12 06:30:00,106.92,106.92,106.92,106.92,806200000.0
2008-02-12 06:31:00,106.92,106.95,106.92,106.94,925200000.0
2008-02-12 06:32:00,106.94,106.94,106.93,106.94,178600000.0
2008-02-12 06:33:00,106.94,106.94,106.94,106.94,29800000.0
2008-02-12 06:34:00,106.94,106.94,106.94,106.94,14400000.0
2008-02-12 06:35:00,106.94,106.94,106.94,106.94,5600000.0
2008-02-12 06:36:00,106.94,106.94,106.93,106.93,398500000.0
2008-02-12 06:37:00,106.93,106.93,106.93,106.93,156000000.0
2008-02-12 06:38:00,106.93,106.93,106.93,106.93,140100000.0
2008-02-12 06:39:00,106.93,106.93,106.93,106.93,176600000.0
2008-02-12 06:40:00,106.93,106.93,106.92,106.93,342799999.0
2008-02-12 06:41:00,106.93,106.93,106.93,106.93,102400000.0
2008-02-12 06:42:00,106.93,106.93,106.93,106.93,228200000.0
2008-02-12 06:43:00,106.93,106.93,106.88,106.89,1121700001.0
2008-02-12 06:44:00,106.89,106.9,106.89,106.9,574799998.0
2008-02-12 06:45:00,106.9,106.9,106.89,106.89,319200000.0
2008-02-12 06:46:00,106.89,106.9,106.89,106.89,769300000.0
2008-02-12 06:47:00,106.89,106.89,106.88,106.89,607599998.0
2008-02-12 06:48:00,106.89,106.9,106.89,106.89,386900001.0
2008-02-12 06:49:00,106.89,106.92,106.89,106.92,540099996.0
2008-02-12 06:50:00,106.92,106.93,106.92,106.93,256500000.0
2008-02-12 06:51:00,106.93,106.93,106.92,106.92,1062000001.0
2008-02-12 06:52:00,106.92,106.92,106.9,106.9,708699999.0
2008-02-12 06:53:00,106.9,106.91,106.9,106.9,674400001.0
2008-02-12 06:54:00,106.9,106.9,106.9,106.9,683800000.0
2008-02-12 06:55:00,106.9,106.91,106.895,106.91,428900000.0
2008-02-12 06:56:00,106.91,106.91,106.91,106.91,53300000.0
2008-02-12 06:57:00,106.91,106.91,106.91,106.91,284400000.0
2008-02-12 06:58:00,106.91,106.91,106.9,106.9,267100000.0
2008-02-12 06:59:00,106.9,106.91,106.9,106.91,144600000.0
2008-02-12 07:00:00,106.91,106.91,106.9,106.91,234799998.0
2008-02-12 07:01:00,106.91,106.91,106.9,106.91,479200000.0
2008-02-12 07:02:00,106.91,106.91,106.91,106.91,197600000.0
2008-02-12 07:03:00,106.91,106.91,106.91,106.91,184900000.0
2008-02-12 07:04:00,106.91,106.91,106.91,106.91,476600000.0
2008-02-12 07:05:00,106.91,106.91,106.91,106.91,90300000.0
2008-02-12 07:06:00,106.91,106.91,106.89,106.89,230300000.0
2008-02-12 07:07:00,106.89,106.91,106.89,106.91,519399999.0
2008-02-12 07:08:00,106.91,106.92,106.9,106.9,392300000.0
2008-02-12 07:09:00,106.9,106.91,106.895,106.895,294899999.0
2008-02-12 07:10:00,106.89,106.9,106.89,106.9,845199998.0
2008-02-12 07:11:00,106.895,106.9,106.89,106.89,185400000.0
2008-02-12 07:12:00,106.89,106.89,106.88,106.89,379200000.0
2008-02-12 07:13:00,106.89,106.89,106.88,106.88,576700002.0
2008-02-12 07:14:00,106.88,106.89,106.88,106.89,1217299997.0
2008-02-12 07:15:00,106.89,106.91,106.88,106.91,544600000.0
2008-02-12 07:16:00,106.91,106.93,106.91,106.93,264600000.0
2008-02-12 07:17:00,106.93,106.93,106.91,106.91,1637500001.0
2008-02-12 07:18:00,106.91,106.91,106.89,106.89,643400003.0
2008-02-12 07:19:00,106.89,106.9,106.89,106.9,838199999.0
2008-02-12 07:20:00,106.9,106.9,106.89,106.89,390700000.0
2008-02-12 07:21:00,106.88,106.89,106.88,106.89,208100000.0
2008-02-12 07:22:00,106.89,106.9,106.88,106.9,1305400001.0
2008-02-12 07:23:00,106.9,106.9,106.88,106.89,589400000.0
2008-02-12 07:24:00,106.89,106.9,106.89,106.89,406599998.0
2008-02-12 07:25:00,106.89,106.91,106.89,106.9,500699999.0
2008-02-12 07:26:00,106.9,106.9,106.9,106.9,319100000.0
2008-02-12 07:27:00,106.9,106.9,106.89,106.9,58900000.0
2008-02-12 07:28:00,106.9,106.9,106.88,106.88,157100000.0
2008-02-12 07:29:00,106.88,106.89,106.88,106.89,577499999.0
2008-02-12 07:30:00,106.89,106.91,106.89,106.9,1016400004.0
2008-02-12 07:31:00,106.9,106.91,106.89,106.89,567600000.0
2008-02-12 07:32:00,106.89,106.91,106.89,106.91,917799999.0
2008-02-12 07:33:00,106.91,106.91,106.905,106.91,204100000.0
2008-02-12 07:34:00,106.91,106.91,106.91,106.91,61000000.0
2008-02-12 07:35:00,106.91,106.91,106.91,106.91,75700000.0
2008-02-12 07:36:00,106.91,106.91,106.91,106.91,69300000.0
2008-02-12 07:37:00,106.91,106.915,106.91,106.91,285199998.0
2008-02-12 07:38:00,106.91,106.92,106.91,106.92,289100000.0
2008-02-12 07:39:00,106.92,106.92,106.91,106.92,647100000.0
2008-02-12 07:40:00,106.92,106.93,106.92,106.92,370000000.0
2008-02-12 07:41:00,106.92,106.94,106.91,106.93,841499999.0
2008-02-12 07:42:00,106.93,106.94,106.92,106.93,675400001.0
2008-02-12 07:43:00,106.93,106.95,106.93,106.94,980799999.0
2008-02-12 07:44:00,106.94,106.94,106.93,106.94,911700000.0
2008-02-12 07:45:00,106.94,106.95,106.93,106.94,1489199997.0
2008-02-12 07:46:00,106.94,106.94,106.93,106.93,486400001.0
2008-02-12 07:47:00,106.93,106.94,106.93,106.935,817299997.0
2008-02-12 07:48:00,106.935,106.935,106.925,106.93,179100000.0
2008-02-12 07:49:00,106.93,106.95,106.93,106.93,585000000.0
2008-02-12 07:50:00,106.93,106.95,106.93,106.95,316100000.0
2008-02-12 07:51:00,106.95,106.95,106.94,106.94,199100000.0
2008-02-12 07:52:00,106.94,106.96,106.94,106.96,773500000.0
2008-02-12 07:53:00,106.96,106.96,106.94,106.95,637799998.0
2008-02-12 07:54:00,106.95,106.95,106.94,106.95,904000003.0
2008-02-12 07:55:00,106.95,106.97,106.945,106.97,480000000.0
2008-02-12 07:56:00,106.97,106.99,106.97,106.97,928600000.0
2008-02-12 07:57:00,106.97,106.98,106.96,106.97,855399999.0
2008-02-12 07:58:00,106.97,106.98,106.96,106.98,871300000.0
2008-02-12 07:59:00,106.98,106.99,106.97,106.98,438600000.0
2008-02-12 08:00:00,106.97,106.985,106.96,106.98,779800001.0
2008-02-12 08:01:00,106.98,107.03,106.97,106.98,594600000.0
2008-02-12 08:02:00,106.98,107.01,106.96,106.97,953200000.0
2008-02-12 08:03:00,106.97,106.98,106.96,106.97,541100000.0
2008-02-12 08:04:00,106.97,106.98,106.97,106.97,716600002.0
2008-02-12 08:05:00,106.97,106.98,106.96,106.97,825400000.0
2008-02-12 08:06:00,106.97,106.97,106.96,106.97,577100001.0
2008-02-12 08:07:00,106.97,106.99,106.96,106.99,296900000.0
2008-02-12 08:08:00,106.99,106.99,106.97,106.98,847300001.0
2008-02-12 08:09:00,106.98,106.99,106.97,106.97,840100000.0
2008-02-12 08:10:00,106.97,106.98,106.97,106.97,557900000.0
2008-02-12 08:11:00,106.97,106.98,106.96,106.98,345800000.0
2008-02-12 08:12:00,106.98,106.99,106.97,106.98,718800000.0
2008-02-12 08:13:00,106.98,106.99,106.97,106.975,830600001.0
2008-02-12 08:14:00,106.975,106.98,106.965,106.965,780899999.0
2008-02-12 08:15:00,106.965,106.97,106.95,106.95,250100000.0
2008-02-12 08:16:00,106.95,106.97,106.95,106.95,923900000.0
2008-02-12 08:17:00,106.96,106.97,106.93,106.95,823400001.0
2008-02-12 08:18:00,106.95,106.96,106.95,106.95,599200002.0
2008-02-12 08:19:00,106.95,106.95,106.95,106.95,240800000.0
2008-02-12 08:20:00,106.95,106.95,106.94,106.95,237899998.0
2008-02-12 08:21:00,106.95,106.95,106.94,106.94,1165799997.0
2008-02-12 08:22:00,106.94,106.95,106.94,106.95,1428400000.0
2008-02-12 08:23:00,106.95,106.96,106.94,106.94,963399999.0
2008-02-12 08:24:00,106.94,106.94,106.92,106.93,1625700003.0
2008-02-12 08:25:00,106.93,106.94,106.92,106.94,1577799998.0
2008-02-12 08:26:00,106.94,106.96,106.94,106.95,1061900001.0
2008-02-12 08:27:00,106.95,106.95,106.93,106.94,910600001.0
2008-02-12 08:28:00,106.94,106.95,106.92,106.95,527399999.0
2008-02-12 08:29:00,106.95,106.96,106.94,106.94,718999998.0
2008-02-12 08:30:00,106.94,106.95,106.93,106.93,429399999.0
2008-02-12 08:31:00,106.93,106.93,106.915,106.93,467200000.0
2008-02-12 08:32:00,106.93,106.93,106.91,106.92,541500000.0
2008-02-12 08:33:00,106.92,106.92,106.92,106.92,237200000.0
2008-02-12 08:34:00,106.92,106.92,106.92,106.92,161100000.0
2008-02-12 08:35:00,106.92,106.95,106.92,106.94,449000002.0
2008-02-12 08:36:00,106.94,106.94,106.93,106.93,231500000.0
2008-02-12 08:37:00,106.93,106.95,106.93,106.95,471200000.0
2008-02-12 08:38:00,106.95,106.95,106.93,106.95,699599998.0
2008-02-12 08:39:00,106.95,106.95,106.94,106.94,642300000.0
2008-02-12 08:40:00,106.94,106.95,106.94,106.94,306700000.0
2008-02-12 08:41:00,106.94,106.94,106.93,106.93,349800001.0
2008-02-12 08:42:00,106.93,106.93,106.92,106.92,264000000.0
2008-02-12 08:43:00,106.92,106.92,106.91,106.92,772100001.0
2008-02-12 08:44:00,106.92,106.935,106.92,106.935,121200000.0
2008-02-12 08:45:00,106.935,106.935,106.935,106.935,83900000.0
2008-02-12 08:46:00,106.935,106.935,106.91,106.93,369900000.0
2008-02-12 08:47:00,106.93,106.93,106.92,106.92,265899999.0
2008-02-12 08:48:00,106.92,106.92,106.91,106.91,367700000.0
2008-02-12 08:49:00,106.91,106.91,106.89,106.9,1886799996.0
2008-02-12 08:50:00,106.9,106.92,106.89,106.91,1366600007.0
2008-02-12 08:51:00,106.91,106.92,106.91,106.92,545000000.0
2008-02-12 08:52:00,106.92,106.93,106.92,106.93,190200000.0
2008-02-12 08:53:00,106.93,106.93,106.92,106.93,602103824.0
2008-02-12 08:54:00,106.93,106.93,106.91,106.92,67703824.0
2008-02-12 08:55:00,106.92,106.93,106.9,106.91,315100000.0
2008-02-12 08:56:00,106.91,106.91,106.9,106.91,1052100001.0
2008-02-12 08:57:00,106.91,106.95,106.91,106.93,1046699999.0
2008-02-12 08:58:00,106.93,106.96,106.92,106.96,690200000.0
2008-02-12 08:59:00,106.96,106.98,106.94,106.95,665000000.0
2008-02-12 09:00:00,106.95,106.96,106.94,106.94,563500000.0
2008-02-12 09:01:00,106.94,106.97,106.94,106.97,808900001.0
2008-02-12 09:02:00,106.97,106.99,106.97,106.97,601600000.0
2008-02-12 09:03:00,106.97,106.985,106.97,106.98,504200000.0
2008-02-12 09:04:00,106.98,107.09,106.97,107.07,1311000002.0
2008-02-12 09:05:00,107.07,107.08,107.02,107.04,1219900002.0
2008-02-12 09:06:00,107.04,107.07,106.97,106.99,1518700002.0
2008-02-12 09:07:00,106.99,107.01,106.98,106.99,780700000.0
2008-02-12 09:08:00,106.99,106.99,106.95,106.99,652200001.0
2008-02-12 09:09:00,106.99,106.99,106.97,106.98,754600000.0
2008-02-12 09:10:00,106.98,106.98,106.97,106.97,465200000.0
2008-02-12 09:11:00,106.97,107.0,106.97,107.0,723200000.0
2008-02-12 09:12:00,107.0,107.01,106.99,107.01,548100000.0
2008-02-12 09:13:00,107.01,107.03,106.99,107.03,1281099999.0
2008-02-12 09:14:00,107.03,107.06,107.0,107.06,809399999.0
2008-02-12 09:15:00,107.06,107.06,107.02,107.03,156700000.0
2008-02-12 09:16:00,107.03,107.04,107.02,107.03,83100000.0
2008-02-12 09:17:00,107.03,107.04,107.025,107.03,99673272.0
2008-02-12 09:18:00,107.03,107.05,107.03,107.04,159000000.0
2008-02-12 09:19:00,107.04,107.06,107.03,107.055,251200000.0
2008-02-12 09:20:00,107.055,107.07,107.045,107.06,632900000.0
2008-02-12 09:21:00,107.06,107.06,107.05,107.06,170807018.0
2008-02-12 09:22:00,107.05,107.06,107.04,107.04,612774260.0
2008-02-12 09:23:00,107.04,107.04,107.01,107.01,120300000.0
2008-02-12 09:24:00,107.01,107.02,107.01,107.02,258200000.0
2008-02-12 09:25:00,107.02,107.02,107.02,107.02,1652400000.0
2008-02-12 09:26:00,107.02,107.03,107.02,107.02,1940700000.0
2008-02-12 09:27:00,107.02,107.03,107.02,107.02,1940700000.0
2008-02-12 09:28:00,107.03,107.03,107.02,107.02,204660705.0
2008-02-12 09:29:00,107.02,107.02,107.0,107.01,204660705.0
2008-02-12 09:30:00,107.01,107.02,107.0,107.01,172300000.0
2008-02-12 09:31:00,107.01,107.01,107.0,107.0,104400000.0
2008-02-12 09:32:00,107.0,107.01,107.0,107.0,134200000.0
2008-02-12 09:33:00,107.0,107.01,107.0,107.0,111400000.0
2008-02-12 09:34:00,107.0,107.0,107.0,107.0,103200000.0
2008-02-12 09:35:00,107.0,107.0,106.98,106.98,140000000.0
2008-02-12 09:36:00,106.98,106.98,106.955,106.96,211600000.0
2008-02-12 09:37:00,106.96,106.97,106.915,106.93,228100001.0
2008-02-12 09:38:00,106.93,106.96,106.93,106.94,110500000.0
2008-02-12 09:39:00,106.94,106.96,106.94,106.96,95800000.0
2008-02-12 09:40:00,106.96,106.97,106.96,106.96,152900000.0
2008-02-12 09:41:00,106.96,106.96,106.95,106.96,101500000.0
2008-02-12 09:42:00,106.96,106.96,106.93,106.93,111700000.0
2008-02-12 09:43:00,106.93,106.94,106.93,106.93,109400000.0
2008-02-12 09:44:00,106.93,106.95,106.93,106.95,146700000.0
2008-02-12 09:45:00,106.95,107.0,106.95,106.99,135700000.0
2008-02-12 09:46:00,106.99,107.0,106.975,106.975,113000000.0
2008-02-12 09:47:00,106.975,106.98,106.97,106.97,119100000.0
2008-02-12 09:48:00,106.97,106.99,106.97,106.99,116100000.0
2008-02-12 09:49:00,106.99,106.99,106.97,106.97,101900000.0
2008-02-12 09:50:00,106.97,107.0,106.97,107.0,151900000.0
2008-02-12 09:51:00,107.0,107.08,106.99,107.03,335300000.0
2008-02-12 09:52:00,107.04,107.06,107.03,107.03,144600000.0
2008-02-12 09:53:00,107.03,107.03,107.005,107.005,366300000.0
2008-02-12 09:54:00,107.005,107.03,107.005,107.01,903000000.0
2008-02-12 09:55:00,107.01,107.02,107.0,107.0,102000000.0
2008-02-12 09:56:00,107.0,107.02,107.0,107.02,121300000.0
2008-02-12 09:57:00,107.025,107.05,107.02,107.05,223300000.0
2008-02-12 09:58:00,107.05,107.07,107.05,107.06,172800000.0
2008-02-12 09:59:00,107.06,107.09,107.05,107.07,453700000.0
2008-02-12 10:00:00,107.07,107.09,107.065,107.08,205700000.0
2008-02-12 10:01:00,107.08,107.145,107.07,107.12,281600000.0
2008-02-12 10:02:00,107.12,107.12,107.1,107.11,104900000.0
2008-02-12 10:03:00,107.11,107.11,107.075,107.085,715200000.0
2008-02-12 10:04:00,107.085,107.11,107.07,107.105,165200000.0
2008-02-12 10:05:00,107.105,107.125,107.09,107.09,128700000.0
2008-02-12 10:06:00,107.09,107.11,107.08,107.09,121500000.0
2008-02-12 10:07:00,107.09,107.1,107.08,107.09,125100000.0
2008-02-12 10:08:00,107.09,107.09,107.06,107.07,146500000.0
2008-02-12 10:09:00,107.07,107.08,107.01,107.02,1429600007.0
2008-02-12 10:10:00,107.02,107.045,107.02,107.045,132400000.0
2008-02-12 10:11:00,107.05,107.05,107.015,107.03,546900001.0
2008-02-12 10:12:00,107.03,107.03,107.02,107.02,100400000.0
2008-02-12 10:13:00,107.02,107.04,107.015,107.04,218800000.0
2008-02-12 10:14:00,107.04,107.04,107.02,107.02,118400000.0
2008-02-12 10:15:00,107.02,107.04,107.02,107.035,126000000.0
2008-02-12 10:16:00,107.035,107.06,107.035,107.06,156500000.0
2008-02-12 10:17:00,107.06,107.07,107.05,107.05,143000000.0
2008-02-12 10:18:00,107.05,107.06,107.04,107.06,85000000.0
2008-02-12 10:19:00,107.06,107.06,107.05,107.06,103800000.0
2008-02-12 10:20:00,107.06,107.06,107.04,107.04,172600000.0
2008-02-12 10:21:00,107.04,107.06,107.04,107.05,171400000.0
2008-02-12 10:22:00,107.05,107.06,107.04,107.04,112000000.0
2008-02-12 10:23:00,107.04,107.04,107.01,107.04,117700000.0
2008-02-12 10:24:00,107.04,107.045,107.035,107.035,97000000.0
2008-02-12 10:25:00,107.045,107.045,107.02,107.03,190600001.0
2008-02-12 10:26:00,107.03,107.03,107.02,107.025,322900000.0
2008-02-12 10:27:00,107.025,107.04,107.02,107.02,95400000.0
2008-02-12 10:28:00,107.02,107.02,107.02,107.02,95100000.0
2008-02-12 10:29:00,107.02,107.03,107.01,107.02,211000000.0
2008-02-12 10:30:00,107.02,107.02,107.01,107.02,314100000.0
2008-02-12 10:31:00,107.02,107.02,107.01,107.01,1647800000.0
2008-02-12 10:32:00,107.01,107.015,107.0,107.01,192000000.0
2008-02-12 10:33:00,107.0,107.01,106.99,107.0,126300000.0
2008-02-12 10:34:00,107.0,107.02,107.0,107.02,118300000.0
2008-02-12 10:35:00,107.02,107.02,106.99,107.0,122700000.0
2008-02-12 10:36:00,107.0,107.0,106.96,106.96,133100000.0
2008-02-12 10:37:00,106.965,106.97,106.92,106.925,381600000.0
2008-02-12 10:38:00,106.925,106.935,106.915,106.93,751999987.0
2008-02-12 10:39:00,106.93,106.94,106.925,106.935,208100000.0
2008-02-12 10:40:00,106.935,106.95,106.93,106.93,726100000.0
2008-02-12 10:41:00,106.93,106.95,106.93,106.94,250800000.0
2008-02-12 10:42:00,106.94,106.95,106.93,106.95,188500000.0
2008-02-12 10:43:00,106.95,106.99,106.95,106.97,1026400000.0
2008-02-12 10:44:00,106.97,106.97,106.93,106.945,156000000.0
2008-02-12 10:45:00,106.945,106.97,106.945,106.97,250000000.0
2008-02-12 10:46:00,106.97,106.98,106.97,106.97,130600000.0
2008-02-12 10:47:00,106.97,106.98,106.945,106.945,185200000.0
2008-02-12 10:48:00,106.945,106.965,106.93,106.94,233800000.0
2008-02-12 10:49:00,106.94,106.98,106.93,106.97,196600000.0
2008-02-12 10:50:00,106.97,106.975,106.94,106.96,170400000.0
2008-02-12 10:51:00,106.96,106.97,106.94,106.94,131900000.0
2008-02-12 10:52:00,106.94,106.97,106.94,106.95,208100000.0
2008-02-12 10:53:00,106.95,106.965,106.95,106.96,244800000.0
2008-02-12 10:54:00,106.93,106.94,106.91,106.92,125800000.0
2008-02-12 10:55:00,106.95,106.975,106.95,106.97,125800000.0
2008-02-12 10:56:00,106.97,106.98,106.955,106.97,302800000.0
2008-02-12 10:57:00,106.97,106.98,106.96,106.98,154500000.0
2008-02-12 10:58:00,106.98,107.015,106.98,107.0,95100000.0
2008-02-12 10:59:00,107.0,107.03,106.99,107.02,158400001.0
2008-02-12 11:00:00,107.02,107.02,106.985,107.005,170200001.0
2008-02-12 11:01:00,107.005,107.01,107.0,107.01,115200000.0
2008-02-12 11:02:00,107.01,107.02,107.01,107.02,74700000.0
2008-02-12 11:03:00,107.02,107.03,107.01,107.01,133000000.0
2008-02-12 11:04:00,107.01,107.01,106.98,106.99,266100001.0
2008-02-12 11:05:00,106.99,107.0,106.98,106.995,225000000.0
2008-02-12 11:06:00,106.995,107.01,106.995,107.0,84600000.0
2008-02-12 11:07:00,107.0,107.0,106.985,106.995,159200000.0
2008-02-12 11:08:00,106.995,107.01,106.99,107.005,139000000.0
2008-02-12 11:09:00,107.01,107.01,106.98,106.98,209100000.0
2008-02-12 11:10:00,106.98,106.98,106.97,106.98,123900000.0
2008-02-12 11:11:00,106.98,106.98,106.955,106.97,1032699994.0
2008-02-12 11:12:00,106.97,106.985,106.96,106.96,131500000.0
2008-02-12 11:13:00,106.96,106.96,106.95,106.95,147900000.0
2008-02-12 11:14:00,106.95,106.975,106.95,106.96,455100001.0
2008-02-12 11:15:00,106.96,106.96,106.915,106.94,456200002.0
2008-02-12 11:16:00,106.94,106.94,106.93,106.94,584200001.0
2008-02-12 11:17:00,106.94,106.94,106.92,106.935,821400000.0
2008-02-12 11:18:00,106.935,106.955,106.93,106.94,381000000.0
2008-02-12 11:19:00,106.94,106.94,106.91,106.915,474600000.0
2008-02-12 11:20:00,106.91,106.94,106.91,106.915,423200000.0
2008-02-12 11:21:00,106.915,106.915,106.855,106.86,747899999.0
2008-02-12 11:22:00,106.86,106.86,106.825,106.84,291500000.0
2008-02-12 11:23:00,106.84,106.86,106.84,106.86,885100000.0
2008-02-12 11:24:00,106.86,106.87,106.86,106.87,163900000.0
2008-02-12 11:25:00,106.87,106.91,106.86,106.88,208500000.0
2008-02-12 11:26:00,106.88,106.89,106.88,106.89,132800000.0
2008-02-12 11:27:00,106.89,106.9,106.87,106.88,386300000.0
2008-02-12 11:28:00,106.88,106.91,106.88,106.91,249000000.0
2008-02-12 11:29:00,106.91,106.92,106.91,106.91,257200000.0
2008-02-12 11:30:00,106.91,106.925,106.905,106.905,457100000.0
2008-02-12 11:31:00,106.91,106.915,106.89,106.89,386500000.0
2008-02-12 11:32:00,106.89,106.91,106.88,106.9,104100000.0
2008-02-12 11:33:00,106.9,106.94,106.89,106.93,304899998.0
2008-02-12 11:34:00,106.93,106.93,106.92,106.925,126600000.0
2008-02-12 11:35:00,106.925,106.95,106.92,106.925,804600000.0
2008-02-12 11:36:00,106.925,106.94,106.92,106.94,451400000.0
2008-02-12 11:37:00,106.94,106.96,106.93,106.96,1412400000.0
2008-02-12 11:38:00,106.97,107.04,106.96,107.04,188499998.0
2008-02-12 11:39:00,107.04,107.05,106.98,107.0,338800000.0
2008-02-12 11:40:00,107.0,107.02,106.97,106.97,153100000.0
2008-02-12 11:41:00,106.97,106.99,106.96,106.96,172399998.0
2008-02-12 11:42:00,106.96,106.96,106.92,106.92,89700000.0
2008-02-12 11:43:00,106.92,106.95,106.89,106.94,106300000.0
2008-02-12 11:44:00,106.94,106.96,106.94,106.96,183800000.0
2008-02-12 11:45:00,106.96,106.96,106.92,106.92,220200000.0
2008-02-12 11:46:00,106.92,106.93,106.92,106.92,90100000.0
2008-02-12 11:47:00,106.92,106.92,106.89,106.89,127200000.0
2008-02-12 11:48:00,106.89,106.9,106.89,106.9,94800000.0
2008-02-12 11:49:00,106.9,106.93,106.89,106.91,87900000.0
2008-02-12 11:50:00,106.91,106.92,106.89,106.92,157300000.0
2008-02-12 11:51:00,106.92,106.92,106.9,106.91,134600000.0
2008-02-12 11:52:00,106.91,106.95,106.9,106.94,205000000.0
2008-02-12 11:53:00,106.94,106.98,106.94,106.95,93600000.0
2008-02-12 11:54:00,106.945,106.945,106.92,106.93,153700000.0
2008-02-12 11:55:00,106.93,106.94,106.93,106.93,203100000.0
2008-02-12 11:56:00,106.93,106.94,106.93,106.93,281200000.0
2008-02-12 11:57:00,106.93,106.95,106.93,106.945,329199999.0
2008-02-12 11:58:00,106.945,106.955,106.935,106.95,163200000.0
2008-02-12 11:59:00,106.95,106.96,106.925,106.93,167800000.0
2008-02-12 12:00:00,106.93,106.95,106.91,106.92,143800000.0
2008-02-12 12:01:00,106.92,106.98,106.92,106.95,254900000.0
2008-02-12 12:02:00,106.95,106.97,106.93,106.945,516300000.0
2008-02-12 12:03:00,106.945,106.97,106.945,106.97,587599998.0
2008-02-12 12:04:00,106.97,106.98,106.95,106.96,99400000.0
2008-02-12 12:05:00,106.96,106.99,106.96,106.98,217900000.0
2008-02-12 12:06:00,106.98,106.99,106.97,106.97,108900000.0
2008-02-12 12:07:00,106.97,106.98,106.96,106.96,107700000.0
2008-02-12 12:08:00,106.96,106.96,106.95,106.96,86600000.0
2008-02-12 12:09:00,106.96,106.965,106.94,106.945,111300000.0
2008-02-12 12:10:00,106.94,106.95,106.94,106.94,81000000.0
2008-02-12 12:11:00,106.94,106.97,106.94,106.97,86900000.0
2008-02-12 12:12:00,106.97,106.99,106.97,106.99,101200000.0
2008-02-12 12:13:00,106.99,107.04,106.99,107.03,203800000.0
2008-02-12 12:14:00,107.03,107.08,107.03,107.07,111500000.0
2008-02-12 12:15:00,107.07,107.07,107.05,107.07,92300000.0
2008-02-12 12:16:00,107.07,107.09,107.045,107.05,175200000.0
2008-02-12 12:17:00,107.05,107.07,107.04,107.05,140200000.0
2008-02-12 12:18:00,107.05,107.08,107.05,107.08,121700000.0
2008-02-12 12:19:00,107.08,107.08,107.05,107.07,101500000.0
2008-02-12 12:20:00,107.07,107.08,107.06,107.06,96100000.0
2008-02-12 12:21:00,107.06,107.08,107.05,107.07,116800000.0
2008-02-12 12:22:00,107.07,107.08,107.06,107.06,77400000.0
2008-02-12 12:23:00,107.06,107.07,107.05,107.06,99100000.0
2008-02-12 12:24:00,107.06,107.07,107.06,107.06,92300000.0
2008-02-12 12:25:00,107.06,107.06,107.06,107.06,96000000.0
2008-02-12 12:26:00,107.06,107.06,107.04,107.055,116400000.0
2008-02-12 12:27:00,107.055,107.055,107.02,107.02,498300000.0
2008-02-12 12:28:00,107.02,107.02,107.015,107.015,1724600000.0
2008-02-12 12:29:00,107.015,107.02,106.995,107.0,691699999.0
2008-02-12 12:30:00,107.005,107.02,107.005,107.02,104600000.0
2008-02-12 12:31:00,107.02,107.03,107.02,107.03,140600000.0
2008-02-12 12:32:00,107.03,107.04,107.02,107.02,134400000.0
2008-02-12 12:33:00,107.02,107.025,107.01,107.01,345700000.0
2008-02-12 12:34:00,107.01,107.02,107.0,107.01,577300000.0
2008-02-12 12:35:00,107.01,107.01,106.99,107.0,94000000.0
2008-02-12 12:36:00,107.0,107.0,106.99,106.99,112900000.0
2008-02-12 12:37:00,106.99,106.995,106.97,106.98,140700000.0
2008-02-12 12:38:00,106.975,106.98,106.96,106.97,1654399999.0
2008-02-12 12:39:00,106.97,106.995,106.96,106.985,921600000.0
2008-02-12 12:40:00,106.985,107.0,106.97,106.985,473699999.0
2008-02-12 12:41:00,106.985,106.985,106.985,106.985,499000001.0
2008-02-12 12:42:00,106.985,106.995,106.98,106.99,718700000.0
2008-02-12 12:43:00,106.99,107.0,106.99,107.0,98600000.0
2008-02-12 12:44:00,107.0,107.0,107.0,107.0,98100000.0
2008-02-12 12:45:00,107.0,107.0,107.0,107.0,99000000.0
2008-02-12 12:46:00,107.0,107.02,107.0,107.02,219600000.0
2008-02-12 12:47:00,107.02,107.02,107.01,107.01,243100000.0
2008-02-12 12:48:00,107.01,107.01,106.985,107.0,819900000.0
2008-02-12 12:49:00,107.0,107.0,106.99,107.0,116100000.0
2008-02-12 12:50:00,107.0,107.0,106.99,107.0,117300000.0
2008-02-12 12:51:00,107.12,107.13,107.11,107.11,114900000.0
2008-02-12 12:52:00,106.99,107.0,106.99,107.0,114900000.0
2008-02-12 12:53:00,107.0,107.01,107.0,107.01,98800000.0
2008-02-12 12:54:00,107.01,107.01,106.985,106.985,2103699999.0
2008-02-12 12:55:00,106.985,106.99,106.98,106.99,277800000.0
2008-02-12 12:56:00,106.99,107.02,106.965,107.0,241000000.0
2008-02-12 12:57:00,107.0,107.0,106.97,106.99,300899999.0
2008-02-12 12:58:00,106.99,107.03,106.99,107.03,282100000.0
2008-02-12 12:59:00,107.03,107.03,107.0,107.01,186699999.0
2008-02-12 13:00:00,107.01,107.03,107.01,107.02,113500000.0
2008-02-12 13:01:00,107.02,107.05,107.02,107.03,342800000.0
2008-02-12 13:02:00,107.03,107.07,107.03,107.065,328799999.0
2008-02-12 13:03:00,107.065,107.085,107.065,107.075,236400000.0
2008-02-12 13:04:00,107.075,107.08,107.06,107.08,398500006.0
2008-02-12 13:05:00,107.08,107.15,107.08,107.135,435900001.0
2008-02-12 13:06:00,107.135,107.14,107.085,107.09,407099999.0
2008-02-12 13:07:00,107.09,107.12,107.085,107.11,256100000.0
2008-02-12 13:08:00,107.11,107.12,107.11,107.11,110500000.0
2008-02-12 13:09:00,107.11,107.14,107.11,107.13,114300000.0
2008-02-12 13:10:00,107.13,107.19,107.13,107.18,246000000.0
2008-02-12 13:11:00,107.18,107.19,107.13,107.14,195814550.0
2008-02-12 13:12:00,107.14,107.14,107.13,107.14,133632380.0
2008-02-12 13:13:00,107.14,107.145,107.11,107.12,117232380.0
2008-02-12 13:14:00,107.12,107.13,107.09,107.11,114644575.0
2008-02-12 13:15:00,107.1,107.13,107.1,107.13,144097645.0
2008-02-12 13:16:00,107.13,107.13,107.11,107.12,136162910.0
2008-02-12 13:17:00,107.12,107.16,107.12,107.12,208614550.0
2008-02-12 13:18:00,107.12,107.16,107.12,107.15,178092010.0
2008-02-12 13:19:00,107.15,107.15,107.13,107.145,373920185.0
2008-02-12 13:20:00,107.145,107.15,107.14,107.14,210800000.0
2008-02-12 13:21:00,107.14,107.14,107.1,107.1,165829100.0
2008-02-12 13:22:00,107.1,107.15,107.09,107.14,111417830.0
2008-02-12 13:23:00,107.14,107.14,107.13,107.14,112097645.0
2008-02-12 13:24:00,107.14,107.14,107.12,107.125,118000000.0
2008-02-12 13:25:00,107.13,107.14,107.12,107.12,114123465.0
2008-02-12 13:26:00,107.12,107.12,107.09,107.1,101521110.0
2008-02-12 13:27:00,107.1,107.1,107.05,107.08,175406561.0
2008-02-12 13:28:00,107.085,107.1,107.08,107.08,175523465.0
2008-02-12 13:29:00,107.08,107.08,107.065,107.065,124315390.0
2008-02-12 13:30:00,107.065,107.08,107.065,107.08,305122038.0
2008-02-12 13:31:00,107.08,107.09,107.08,107.08,123214550.0
2008-02-12 13:32:00,107.08,107.115,107.07,107.1,134020185.0
2008-02-12 13:33:00,107.1,107.11,107.09,107.09,188531455.0
2008-02-12 13:34:00,107.09,107.11,107.09,107.11,119307485.0
2008-02-12 13:35:00,107.11,107.11,107.09,107.09,28278300.0
2008-02-12 13:36:00,107.095,107.11,107.08,107.1,317292010.0
2008-02-12 13:37:00,107.1,107.12,107.1,107.11,218683095.0
2008-02-12 13:38:00,107.11,107.12,107.11,107.11,145762910.0
2008-02-12 13:39:00,107.11,107.12,107.09,107.1,141588730.0
2008-02-12 13:40:00,107.1,107.11,107.09,107.1,96929520.0
2008-02-12 13:41:00,107.1,107.1,107.09,107.1,115079310.0
2008-02-12 13:42:00,107.1,107.125,107.09,107.125,135686375.0
2008-02-12 13:43:00,107.13,107.13,107.11,107.125,473144070.0
2008-02-12 13:44:00,107.125,107.13,107.11,107.12,202604205.0
2008-02-12 13:45:00,107.12,107.12,107.1,107.1,112800000.0
2008-02-12 13:46:00,107.1,107.1,107.09,107.1,137483095.0
2008-02-12 13:47:00,107.1,107.13,107.09,107.12,161314550.0
2008-02-12 13:48:00,107.12,107.12,107.12,107.12,107200000.0
2008-02-12 13:49:00,107.12,107.12,107.11,107.11,113931455.0
2008-02-12 13:50:00,107.11,107.14,107.1,107.115,373357275.0
2008-02-12 13:51:00,107.115,107.14,107.115,107.12,344649285.0
2008-02-12 13:52:00,107.12,107.13,107.11,107.12,155725820.0
2008-02-12 13:53:00,107.11,107.12,107.11,107.12,116900000.0
2008-02-12 13:54:00,107.12,107.12,107.11,107.12,104100000.0
2008-02-12 13:55:00,107.12,107.12,107.08,107.09,131362910.0
2008-02-12 13:56:00,107.09,107.09,107.08,107.08,245872750.0
2008-02-12 13:57:00,107.08,107.11,107.08,107.11,218594365.0
2008-02-12 13:58:00,107.11,107.12,107.1,107.11,132131455.0
2008-02-12 13:59:00,107.11,107.12,107.095,107.1,149646005.0
2008-02-12 14:00:00,107.1,107.12,107.09,107.11,449031455.0
2008-02-12 14:01:00,107.11,107.11,107.06,107.06,180846005.0
2008-02-12 14:02:00,107.06,107.125,107.06,107.125,158846005.0
2008-02-12 14:03:00,107.12,107.13,107.09,107.09,206871825.0
2008-02-12 14:04:00,107.09,107.11,107.09,107.1,180277460.0
2008-02-12 14:05:00,107.1,107.13,107.09,107.13,165388730.0
2008-02-12 14:06:00,107.13,107.15,107.13,107.13,116483095.0
2008-02-12 14:07:00,107.13,107.175,107.12,107.17,175394365.0
2008-02-12 14:08:00,107.17,107.22,107.17,107.19,134740370.0
2008-02-12 14:09:00,107.19,107.235,107.17,107.23,144251640.0
2008-02-12 14:10:00,107.23,107.24,107.21,107.215,159195290.0
2008-02-12 14:11:00,107.215,107.22,107.18,107.19,91515475.0
2008-02-12 14:12:00,107.19,107.19,107.17,107.17,173124390.0
2008-02-12 14:13:00,107.17,107.18,107.17,107.17,96798570.0
2008-02-12 14:14:00,107.17,107.21,107.17,107.19,207392010.0
2008-02-12 14:15:00,107.19,107.2,107.18,107.19,119670920.0
2008-02-12 14:16:00,107.19,107.2,107.17,107.19,145971825.0
2008-02-12 14:17:00,107.19,107.19,107.16,107.17,115020185.0
2008-02-12 14:18:00,107.18,107.18,107.17,107.17,28803195.0
2008-02-12 14:19:00,107.17,107.18,107.16,107.17,69577880.0
2008-02-12 14:20:00,107.17,107.18,107.16,107.17,259431455.0
2008-02-12 14:21:00,107.17,107.18,107.17,107.17,159825820.0
2008-02-12 14:22:00,107.17,107.18,107.155,107.16,83026240.0
2008-02-12 14:23:00,107.16,107.16,107.16,107.16,8838855.0
2008-02-12 14:24:00,107.16,107.16,107.16,107.16,8870310.0
2008-02-12 14:25:00,107.16,107.16,107.16,107.16,158400000.0
2008-02-12 14:26:00,107.16,107.17,107.16,107.17,172775105.0
2008-02-12 14:27:00,107.17,107.17,107.16,107.17,131788730.0
2008-02-12 14:28:00,107.17,107.17,107.16,107.16,111723465.0
2008-02-12 14:29:00,107.16,107.17,107.16,107.16,111200000.0
2008-02-12 14:30:00,107.16,107.16,107.16,107.16,105200000.0
2008-02-12 14:31:00,107.16,107.16,107.14,107.14,138962910.0
2008-02-12 14:32:00,107.14,107.14,107.135,107.14,107077460.0
2008-02-12 14:33:00,107.14,107.19,107.14,107.19,282557275.0
2008-02-12 14:34:00,107.19,107.195,107.17,107.19,454606560.0
2008-02-12 14:35:00,107.2,107.22,107.19,107.19,128892010.0
2008-02-12 14:36:00,107.19,107.21,107.19,107.205,177588730.0
2008-02-12 14:37:00,107.205,107.205,107.17,107.19,238325820.0
2008-02-12 14:38:00,107.19,107.21,107.17,107.18,209477460.0
2008-02-12 14:39:00,107.18,107.18,107.13,107.14,112908915.0
2008-02-12 14:40:00,107.14,107.17,107.135,107.17,92271825.0
2008-02-12 14:41:00,107.17,107.18,107.16,107.18,121231455.0
2008-02-12 14:42:00,107.18,107.18,107.155,107.17,269500001.0
2008-02-12 14:43:00,107.17,107.18,107.16,107.17,301731455.0
2008-02-12 14:44:00,107.17,107.17,107.13,107.14,98038015.0
2008-02-12 14:45:00,107.14,107.14,107.13,107.13,101249285.0
2008-02-12 14:46:00,107.13,107.15,107.13,107.15,115862910.0
2008-02-12 14:47:00,107.15,107.15,107.15,107.15,105600000.0
2008-02-12 14:48:00,107.15,107.16,107.14,107.16,130900000.0
2008-02-12 14:49:00,107.16,107.16,107.12,107.14,127988730.0
2008-02-12 14:50:00,107.14,107.14,107.13,107.14,108297645.0
2008-02-12 14:51:00,107.14,107.14,107.13,107.13,105200000.0
2008-02-12 14:52:00,107.13,107.185,107.12,107.17,151908915.0
2008-02-12 14:53:00,107.17,107.18,107.15,107.15,167694365.0
2008-02-12 14:54:00,107.15,107.18,107.14,107.17,133888730.0
2008-02-12 14:55:00,107.17,107.17,107.15,107.17,66122960.0
2008-02-12 14:56:00,107.17,107.17,107.15,107.16,144466190.0
2008-02-12 14:57:00,107.16,107.16,107.14,107.14,104754920.0
2008-02-12 14:58:00,107.14,107.14,107.14,107.14,115200000.0
2008-02-12 14:59:00,107.14,107.15,107.14,107.14,146588730.0
2008-02-12 15:00:00,107.14,107.16,107.13,107.135,130260555.0
2008-02-12 15:01:00,107.135,107.135,107.1,107.105,176403280.0
2008-02-12 15:02:00,107.105,107.14,107.105,107.135,742514048.0
2008-02-12 15:03:00,107.135,107.22,107.135,107.21,187835660.0
2008-02-12 15:04:00,107.21,107.32,107.21,107.22,283140218.0
2008-02-12 15:05:00,107.215,107.3,107.215,107.27,97075105.0
2008-02-12 15:06:00,107.27,107.38,107.27,107.36,270522983.0
2008-02-12 15:07:00,107.365,107.37,107.31,107.315,313200925.0
2008-02-12 15:08:00,107.315,107.385,107.315,107.385,392814550.0
2008-02-12 15:09:00,107.38,107.385,107.35,107.36,180112195.0
2008-02-12 15:10:00,107.36,107.39,107.33,107.375,351114550.0
2008-02-12 15:11:00,107.375,107.38,107.33,107.33,124946930.0
2008-02-12 15:12:00,107.33,107.33,107.31,107.32,87730025.0
2008-02-12 15:13:00,107.32,107.35,107.295,107.33,131332380.0
2008-02-12 15:14:00,107.34,107.44,107.33,107.425,206040370.0
2008-02-12 15:15:00,107.44,107.47,107.41,107.46,164371825.0
2008-02-12 15:16:00,107.46,107.46,107.42,107.43,366466190.0
2008-02-12 15:17:00,107.43,107.47,107.43,107.47,161571825.0
2008-02-12 15:18:00,107.47,107.49,107.45,107.47,242169471.0
2008-02-12 15:19:00,107.47,107.48,107.45,107.46,139103280.0
2008-02-12 15:20:00,107.46,107.48,107.45,107.47,124754920.0
2008-02-12 15:21:00,107.47,107.525,107.47,107.48,181914550.0
2008-02-12 15:22:00,107.485,107.52,107.48,107.49,208708915.0
2008-02-12 15:23:00,107.49,107.5,107.45,107.45,96806560.0
2008-02-12 15:24:00,107.455,107.49,107.44,107.44,236203280.0
2008-02-12 15:25:00,107.44,107.46,107.43,107.45,193880740.0
2008-02-12 15:26:00,107.45,107.45,107.4,107.4,115234735.0
2008-02-12 15:27:00,107.4,107.41,107.38,107.385,123683095.0
2008-02-12 15:28:00,107.385,107.41,107.385,107.4,144117830.0
2008-02-12 15:29:00,107.4,107.41,107.39,107.39,121349285.0
2008-02-12 15:30:00,107.39,107.42,107.39,107.4,137557275.0
2008-02-12 15:31:00,107.4,107.41,107.35,107.35,137880740.0
2008-02-12 15:32:00,107.345,107.38,107.345,107.36,226732379.0
2008-02-12 15:33:00,107.365,107.37,107.33,107.34,114572750.0
2008-02-12 15:34:00,107.34,107.36,107.33,107.35,151657275.0
2008-02-12 15:35:00,107.36,107.42,107.35,107.42,148192010.0
2008-02-12 15:36:00,107.42,107.43,107.37,107.37,152577460.0
2008-02-12 15:37:00,107.37,107.4,107.37,107.38,107092010.0
2008-02-12 15:38:00,107.38,107.39,107.335,107.35,110905130.0
2008-02-12 15:39:00,107.35,107.37,107.335,107.335,196612195.0
2008-02-12 15:40:00,107.335,107.36,107.33,107.345,287549285.0
2008-02-12 15:41:00,107.345,107.39,107.345,107.38,378903280.0
2008-02-12 15:42:00,107.38,107.38,107.36,107.365,109908915.0
2008-02-12 15:43:00,107.365,107.38,107.335,107.335,205195290.0
2008-02-12 15:44:00,107.335,107.35,107.33,107.33,238640370.0
2008-02-12 15:45:00,107.33,107.35,107.32,107.32,218541294.0
2008-02-12 15:46:00,107.32,107.335,107.31,107.32,281729100.0
2008-02-12 15:47:00,107.32,107.355,107.32,107.34,281775104.0
2008-02-12 15:48:00,107.34,107.37,107.335,107.36,680738016.0
2008-02-12 15:49:00,107.36,107.38,107.36,107.37,267349284.0
2008-02-12 15:50:00,107.37,107.37,107.36,107.36,146603280.0
2008-02-12 15:51:00,107.36,107.37,107.35,107.36,113326745.0
2008-02-12 15:52:00,107.36,107.36,107.33,107.345,287357275.0
2008-02-12 15:53:00,107.345,107.365,107.345,107.365,139346005.0
2008-02-12 15:54:00,107.365,107.365,107.34,107.35,126038940.0
2008-02-12 15:55:00,107.35,107.37,107.35,107.355,162351640.0
2008-02-12 15:56:00,107.355,107.36,107.34,107.345,165138015.0
2008-02-12 15:57:00,107.345,107.365,107.345,107.35,211488730.0
2008-02-12 15:58:00,107.35,107.36,107.345,107.35,121749285.0
2008-02-12 15:59:00,107.35,107.385,107.34,107.385,279029099.0
2008-02-12 16:00:00,107.385,107.39,107.38,107.38,101383095.0
2008-02-12 16:01:00,107.38,107.39,107.37,107.39,126103280.0
2008-02-12 16:02:00,107.39,107.4,107.375,107.375,417625820.0
2008-02-12 16:03:00,107.375,107.385,107.355,107.375,163638015.0
2008-02-12 16:04:00,107.375,107.385,107.365,107.385,121331455.0
2008-02-12 16:05:00,107.385,107.385,107.31,107.32,130394365.0
2008-02-12 16:06:00,107.32,107.34,107.315,107.33,93915475.0
2008-02-12 16:07:00,107.33,107.365,107.33,107.34,131506559.0
2008-02-12 16:08:00,107.34,107.34,107.3,107.31,111314550.0
2008-02-12 16:09:00,107.31,107.35,107.3,107.32,216540370.0
2008-02-12 16:10:00,107.335,107.34,107.32,107.335,200792010.0
2008-02-12 16:11:00,107.335,107.35,107.335,107.345,379057275.0
2008-02-12 16:12:00,107.345,107.355,107.33,107.33,534238016.0
2008-02-12 16:13:00,107.33,107.33,107.3,107.32,103677460.0
2008-02-12 16:14:00,107.31,107.31,107.26,107.26,240605130.0
2008-02-12 16:15:00,107.26,107.295,107.25,107.295,145101850.0
2008-02-12 16:16:00,107.295,107.295,107.27,107.27,210551640.0
2008-02-12 16:17:00,107.27,107.28,107.26,107.27,221024391.0
2008-02-12 16:18:00,107.27,107.28,107.255,107.28,1149324390.0
2008-02-12 16:19:00,107.28,107.29,107.27,107.28,125703280.0
2008-02-12 16:20:00,107.28,107.28,107.23,107.265,119420185.0
2008-02-12 16:21:00,107.265,107.28,107.26,107.28,177138015.0
2008-02-12 16:22:00,107.28,107.29,107.265,107.285,137218756.0
2008-02-12 16:23:00,107.285,107.29,107.275,107.275,348994365.0
2008-02-12 16:24:00,107.275,107.295,107.27,107.28,153449285.0
2008-02-12 16:25:00,107.28,107.31,107.28,107.31,199449285.0
2008-02-12 16:26:00,107.31,107.32,107.29,107.29,304808916.0
2008-02-12 16:27:00,107.29,107.29,107.255,107.275,269386375.0
2008-02-12 16:28:00,107.275,107.29,107.26,107.27,204769470.0
2008-02-12 16:29:00,107.27,107.29,107.27,107.275,203534736.0
2008-02-12 16:30:00,107.27,107.28,107.25,107.255,139380740.0
2008-02-12 16:31:00,107.255,107.255,107.22,107.22,150183095.0
2008-02-12 16:32:00,107.22,107.23,107.17,107.2,162471825.0
2008-02-12 16:33:00,107.2,107.23,107.19,107.21,162920185.0
2008-02-12 16:34:00,107.21,107.23,107.2,107.21,156629100.0
2008-02-12 16:35:00,107.21,107.23,107.18,107.18,262046005.0
2008-02-12 16:36:00,107.18,107.22,107.16,107.205,384946005.0
2008-02-12 16:37:00,107.205,107.23,107.2,107.21,297238015.0
2008-02-12 16:38:00,107.21,107.23,107.2,107.215,193475105.0
2008-02-12 16:39:00,107.215,107.225,107.21,107.21,345125820.0
2008-02-12 16:40:00,107.21,107.21,107.17,107.18,172269469.0
2008-02-12 16:41:00,107.18,107.22,107.175,107.22,159892010.0
2008-02-12 16:42:00,107.22,107.295,107.22,107.29,130351640.0
2008-02-12 16:43:00,107.29,107.3,107.27,107.27,167423464.0
2008-02-12 16:44:00,107.27,107.27,107.21,107.25,120895290.0
2008-02-12 16:45:00,107.25,107.265,107.23,107.26,264869470.0
2008-02-12 16:46:00,107.25,107.27,107.245,107.25,159466190.0
2008-02-12 16:47:00,107.25,107.305,107.25,107.285,267640370.0
2008-02-12 16:48:00,107.285,107.33,107.28,107.3,223425820.0
2008-02-12 16:49:00,107.3,107.31,107.27,107.29,140608915.0
2008-02-12 16:50:00,107.29,107.29,107.24,107.25,153066190.0
2008-02-12 16:51:00,107.25,107.28,107.23,107.23,217629100.0
2008-02-12 16:52:00,107.23,107.24,107.215,107.225,200780740.0
2008-02-12 16:53:00,107.225,107.23,107.2,107.23,558960556.0
2008-02-12 16:54:00,107.22,107.225,107.19,107.19,163224390.0
2008-02-12 16:55:00,107.19,107.25,107.19,107.22,248375105.0
2008-02-12 16:56:00,107.22,107.26,107.22,107.22,167683095.0
2008-02-12 16:57:00,107.22,107.26,107.22,107.235,1302251640.0
2008-02-12 16:58:00,107.235,107.275,107.23,107.25,783754920.0
2008-02-12 16:59:00,107.25,107.305,107.23,107.305,228992009.0
2008-02-12 17:00:00,107.31,107.32,107.28,107.29,215169470.0
2008-02-12 17:01:00,107.29,107.29,107.25,107.26,193360555.0
2008-02-12 17:02:00,107.26,107.29,107.26,107.29,181194365.0
2008-02-12 17:03:00,107.29,107.355,107.28,107.34,176732380.0
2008-02-12 17:04:00,107.34,107.39,107.33,107.35,141375105.0
2008-02-12 17:05:00,107.35,107.35,107.32,107.33,112866190.0
2008-02-12 17:06:00,107.33,107.35,107.315,107.34,143580740.0
2008-02-12 17:07:00,107.34,107.35,107.32,107.32,98766190.0
2008-02-12 17:08:00,107.32,107.35,107.32,107.34,99367115.0
2008-02-12 17:09:00,107.34,107.36,107.31,107.36,82097645.0
2008-02-12 17:10:00,107.36,107.365,107.33,107.36,120914550.0
2008-02-12 17:11:00,107.36,107.37,107.33,107.33,171284945.0
2008-02-12 17:12:00,107.33,107.345,107.32,107.34,145397663.0
2008-02-12 17:13:00,107.33,107.38,107.325,107.38,112108915.0
2008-02-12 17:14:00,107.375,107.375,107.34,107.34,135014550.0
2008-02-12 17:15:00,107.34,107.37,107.335,107.34,108209840.0
2008-02-12 17:16:00,107.34,107.375,107.34,107.35,110757275.0
2008-02-12 17:17:00,107.35,107.35,107.33,107.34,224283095.0
2008-02-12 17:18:00,107.34,107.36,107.32,107.32,158108915.0
2008-02-12 17:19:00,107.32,107.32,107.255,107.255,165251639.0
2008-02-12 17:20:00,107.265,107.28,107.26,107.275,893215475.0
2008-02-12 17:21:00,107.275,107.295,107.26,107.285,1250725820.0
2008-02-12 17:22:00,107.285,107.315,107.285,107.315,1395731455.0
2008-02-12 17:23:00,107.315,107.315,107.29,107.3,711567115.0
2008-02-12 17:24:00,107.3,107.31,107.27,107.28,291806560.0
2008-02-12 17:25:00,107.28,107.3,107.265,107.29,495017829.0
2008-02-12 17:26:00,107.29,107.32,107.29,107.3,349957278.0
2008-02-12 17:27:00,107.3,107.31,107.28,107.29,409832380.0
2008-02-12 17:28:00,107.29,107.31,107.28,107.3,256688730.0
2008-02-12 17:29:00,107.3,107.31,107.26,107.27,273940370.0
2008-02-12 17:30:00,107.27,107.32,107.27,107.31,112161480.0
2008-02-12 17:31:00,107.31,107.33,107.31,107.32,105314550.0
2008-02-12 17:32:00,107.32,107.34,107.32,107.33,161188730.0
2008-02-12 17:33:00,107.33,107.35,107.32,107.33,81899495.0
2008-02-12 17:34:00,107.33,107.35,107.32,107.33,110846005.0
2008-02-12 17:35:00,107.33,107.34,107.31,107.31,112698570.0
2008-02-12 17:36:00,107.31,107.31,107.28,107.29,263563834.0
2008-02-12 17:37:00,107.29,107.3,107.28,107.28,320800000.0
2008-02-12 17:38:00,107.29,107.29,107.24,107.25,141666190.0
2008-02-12 17:39:00,107.25,107.28,107.25,107.26,116280740.0
2008-02-12 17:40:00,107.26,107.28,107.26,107.26,185988730.0
2008-02-12 17:41:00,107.26,107.29,107.26,107.29,177331455.0
2008-02-12 17:42:00,107.29,107.29,107.265,107.29,238857274.0
2008-02-12 17:43:00,107.29,107.3,107.28,107.29,192957274.0
2008-02-12 17:44:00,107.29,107.32,107.28,107.31,212751640.0
2008-02-12 17:45:00,107.31,107.335,107.31,107.33,226583095.0
2008-02-12 17:46:00,107.33,107.36,107.32,107.34,112851640.0
2008-02-12 17:47:00,107.34,107.35,107.33,107.35,243614550.0
2008-02-12 17:48:00,107.35,107.35,107.33,107.33,130020185.0
2008-02-12 17:49:00,107.33,107.34,107.32,107.33,136951640.0
2008-02-12 17:50:00,107.33,107.34,107.31,107.31,100695290.0
2008-02-12 17:51:00,107.31,107.32,107.29,107.31,87597140.0
2008-02-12 17:52:00,107.31,107.34,107.31,107.33,172180740.0
2008-02-12 17:53:00,107.33,107.36,107.32,107.35,141577460.0
2008-02-12 17:54:00,107.35,107.365,107.35,107.35,145751640.0
2008-02-12 17:55:00,107.35,107.365,107.34,107.34,141362910.0
2008-02-12 17:56:00,107.34,107.37,107.33,107.33,167084020.0
2008-02-12 17:57:00,107.33,107.36,107.33,107.35,127092010.0
2008-02-12 17:58:00,107.34,107.38,107.34,107.38,172451640.0
2008-02-12 17:59:00,107.38,107.43,107.37,107.42,120514550.0
2008-02-12 18:00:00,107.42,107.42,107.38,107.395,199808915.0
2008-02-12 18:01:00,107.395,107.41,107.39,107.41,123669470.0
2008-02-12 18:02:00,107.41,107.41,107.4,107.41,106942220.0
2008-02-12 18:03:00,107.41,107.41,107.38,107.38,116218755.0
2008-02-12 18:04:00,107.38,107.4,107.37,107.37,167697645.0
2008-02-12 18:05:00,107.37,107.38,107.34,107.35,131288730.0
2008-02-12 18:06:00,107.35,107.36,107.35,107.36,204200000.0
2008-02-12 18:07:00,107.36,107.38,107.35,107.38,157794365.0
2008-02-12 18:08:00,107.38,107.4,107.37,107.4,128254920.0
2008-02-12 18:09:00,107.4,107.4,107.38,107.39,127317830.0
2008-02-12 18:10:00,107.39,107.425,107.385,107.39,90371825.0
2008-02-12 18:11:00,107.39,107.42,107.38,107.42,116034735.0
2008-02-12 18:12:00,107.415,107.425,107.405,107.415,336162910.0
2008-02-12 18:13:00,107.415,107.43,107.41,107.42,616394368.0
2008-02-12 18:14:00,107.42,107.46,107.42,107.45,255192010.0
2008-02-12 18:15:00,107.45,107.47,107.44,107.44,246771825.0
2008-02-12 18:16:00,107.45,107.46,107.44,107.46,140420185.0
2008-02-12 18:17:00,107.46,107.48,107.44,107.48,137443651.0
2008-02-12 18:18:00,107.48,107.48,107.46,107.46,106671825.0
2008-02-12 18:19:00,107.46,107.48,107.425,107.455,106225820.0
2008-02-12 18:20:00,107.45,107.455,107.41,107.42,78112195.0
2008-02-12 18:21:00,107.42,107.425,107.41,107.415,79495290.0
2008-02-12 18:22:00,107.42,107.43,107.4,107.42,157932380.0
2008-02-12 18:23:00,107.42,107.43,107.4,107.43,140971825.0
2008-02-12 18:24:00,107.435,107.44,107.42,107.43,118931455.0
2008-02-12 18:25:00,107.43,107.43,107.39,107.395,213054920.0
2008-02-12 18:26:00,107.395,107.42,107.38,107.42,606346930.0
2008-02-12 18:27:00,107.42,107.44,107.41,107.435,685006562.0
2008-02-12 18:28:00,107.435,107.44,107.415,107.43,622820186.0
2008-02-12 18:29:00,107.43,107.44,107.41,107.42,236688729.0
2008-02-12 18:30:00,107.42,107.43,107.41,107.43,119963835.0
2008-02-12 18:31:00,107.43,107.44,107.42,107.43,174308915.0
2008-02-12 18:32:00,107.43,107.45,107.42,107.44,91884020.0
2008-02-12 18:33:00,107.44,107.44,107.42,107.43,115010765.0
2008-02-12 18:34:00,107.44,107.45,107.425,107.43,83854920.0
2008-02-12 18:35:00,107.43,107.45,107.43,107.45,103227670.0
2008-02-12 18:36:00,107.45,107.45,107.43,107.45,72220185.0
2008-02-12 18:37:00,107.45,107.46,107.44,107.45,68646005.0
2008-02-12 18:38:00,107.45,107.47,107.44,107.44,154777460.0
2008-02-12 18:39:00,107.45,107.46,107.44,107.45,67708410.0
2008-02-12 18:40:00,107.45,107.46,107.425,107.43,188023465.0
2008-02-12 18:41:00,107.43,107.45,107.425,107.43,96889655.0
2008-02-12 18:42:00,107.43,107.46,107.43,107.45,138212195.0
2008-02-12 18:43:00,107.45,107.46,107.44,107.45,93360555.0
2008-02-12 18:44:00,107.45,107.46,107.44,107.45,129587300.0
2008-02-12 18:45:00,107.45,107.47,107.44,107.47,102176030.0
2008-02-12 18:46:00,107.47,107.47,107.46,107.46,45350210.0
2008-02-12 18:47:00,107.46,107.47,107.45,107.46,159700000.0
2008-02-12 18:48:00,107.46,107.47,107.46,107.47,129051640.0
2008-02-12 18:49:00,107.47,107.47,107.45,107.46,94469470.0
2008-02-12 18:50:00,107.46,107.46,107.445,107.45,1194250206.0
2008-02-12 18:51:00,107.45,107.47,107.45,107.46,135646005.0
2008-02-12 18:52:00,107.46,107.51,107.46,107.505,426646005.0
2008-02-12 18:53:00,107.505,107.52,107.48,107.505,208208915.0
2008-02-12 18:54:00,107.505,107.51,107.45,107.45,180408915.0
2008-02-12 18:55:00,107.45,107.46,107.44,107.46,85115475.0
2008-02-12 18:56:00,107.46,107.48,107.44,107.47,105729100.0
2008-02-12 18:57:00,107.47,107.47,107.45,107.45,101534735.0
2008-02-12 18:58:00,107.45,107.49,107.45,107.47,107659125.0
2008-02-12 18:59:00,107.47,107.47,107.415,107.42,145176955.0
2008-02-12 19:00:00,107.425,107.47,107.425,107.47,123125820.0
2008-02-12 19:01:00,107.47,107.47,107.44,107.44,54925820.0
2008-02-12 19:02:00,107.44,107.45,107.435,107.435,237489655.0
2008-02-12 19:03:00,107.435,107.44,107.43,107.43,548294365.0
2008-02-12 19:04:00,107.43,107.44,107.42,107.425,99708915.0
2008-02-12 19:05:00,107.42,107.42,107.39,107.4,129908915.0
2008-02-12 19:06:00,107.4,107.4,107.39,107.4,76531455.0
2008-02-12 19:07:00,107.4,107.425,107.395,107.425,88320186.0
2008-02-12 19:08:00,107.425,107.435,107.42,107.435,155500000.0
2008-02-12 19:09:00,107.435,107.44,107.42,107.44,121860555.0
2008-02-12 19:10:00,107.435,107.435,107.42,107.42,96914550.0
2008-02-12 19:11:00,107.42,107.43,107.41,107.41,53108915.0
2008-02-12 19:12:00,107.41,107.41,107.37,107.37,80649285.0
2008-02-12 19:13:00,107.37,107.39,107.37,107.38,80226745.0
2008-02-12 19:14:00,107.38,107.38,107.37,107.38,37531455.0
2008-02-12 19:15:00,107.38,107.4,107.37,107.395,141503280.0
2008-02-12 19:16:00,107.395,107.41,107.39,107.4,117351640.0
2008-02-12 19:17:00,107.4,107.4,107.4,107.4,32100000.0
2008-02-12 19:18:00,107.4,107.42,107.4,107.42,49962910.0
2008-02-12 19:19:00,107.42,107.43,107.4,107.41,81546005.0
2008-02-12 19:20:00,107.41,107.42,107.37,107.37,97406560.0
2008-02-12 19:21:00,107.37,107.37,107.33,107.34,109363835.0
2008-02-12 19:22:00,107.34,107.37,107.32,107.365,1250112202.0
2008-02-12 19:23:00,107.365,107.37,107.32,107.32,368225820.0
2008-02-12 19:24:00,107.32,107.33,107.3,107.31,98089655.0
2008-02-12 19:25:00,107.31,107.33,107.3,107.33,132288730.0
2008-02-12 19:26:00,107.33,107.34,107.31,107.32,133894365.0
2008-02-12 19:27:00,107.34,107.34,107.29,107.3,117146005.0
2008-02-12 19:28:00,107.3,107.33,107.3,107.33,72362910.0
2008-02-12 19:29:00,107.33,107.35,107.33,107.33,115400000.0
2008-02-12 19:30:00,107.33,107.34,107.32,107.33,97492010.0
2008-02-12 19:31:00,107.32,107.33,107.3,107.31,66703280.0
2008-02-12 19:32:00,107.31,107.32,107.31,107.32,52123465.0
2008-02-12 19:33:00,107.32,107.33,107.31,107.33,100188730.0
2008-02-12 19:34:00,107.33,107.34,107.33,107.33,72200000.0
2008-02-12 19:35:00,107.33,107.34,107.33,107.33,69614550.0
2008-02-12 19:36:00,107.33,107.34,107.33,107.335,751131455.0
2008-02-12 19:37:00,107.335,107.35,107.335,107.335,772377460.0
2008-02-12 19:38:00,107.335,107.355,107.33,107.35,374960555.0
2008-02-12 19:39:00,107.35,107.375,107.34,107.34,328586375.0
2008-02-12 19:40:00,107.34,107.355,107.34,107.35,237531455.0
2008-02-12 19:41:00,107.35,107.35,107.29,107.325,80658915.0
2008-02-12 19:42:00,107.325,107.33,107.28,107.3,93390370.0
2008-02-12 19:43:00,107.3,107.32,107.3,107.31,176277460.0
2008-02-12 19:44:00,107.31,107.32,107.28,107.28,70425820.0
2008-02-12 19:45:00,107.28,107.32,107.27,107.32,207140369.0
2008-02-12 19:46:00,107.32,107.32,107.3,107.3,64300000.0
2008-02-12 19:47:00,107.3,107.32,107.27,107.32,138271825.0
2008-02-12 19:48:00,107.32,107.33,107.31,107.32,109954920.0
2008-02-12 19:49:00,107.32,107.32,107.3,107.3,53203280.0
2008-02-12 19:50:00,107.3,107.33,107.3,107.33,59914550.0
2008-02-12 19:51:00,107.33,107.33,107.31,107.33,45412195.0
2008-02-12 19:52:00,107.33,107.34,107.33,107.34,46569470.0
2008-02-12 19:53:00,107.34,107.34,107.33,107.33,103157275.0
2008-02-12 19:54:00,107.33,107.34,107.33,107.34,117931455.0
2008-02-12 19:55:00,107.34,107.35,107.34,107.34,98766190.0
2008-02-12 19:56:00,107.34,107.35,107.34,107.34,121120185.0
2008-02-12 19:57:00,107.34,107.37,107.34,107.37,75500924.0
2008-02-12 19:58:00,107.37,107.38,107.36,107.38,27514550.0
2008-02-12 19:59:00,107.38,107.38,107.34,107.34,185657275.0
2008-02-12 20:00:00,107.34,107.37,107.34,107.36,121583095.0
2008-02-12 20:01:00,107.36,107.4,107.36,107.4,130852565.0
2008-02-12 20:02:00,107.4,107.41,107.4,107.41,30862910.0
2008-02-12 20:03:00,107.41,107.44,107.41,107.42,342830025.0
2008-02-12 20:04:00,107.42,107.42,107.41,107.41,55546930.0
2008-02-12 20:05:00,107.41,107.43,107.4,107.4,94792010.0
2008-02-12 20:06:00,107.4,107.4,107.39,107.4,177508915.0
2008-02-12 20:07:00,107.4,107.405,107.39,107.4,41600000.0
2008-02-12 20:08:00,107.4,107.42,107.4,107.41,91100000.0
2008-02-12 20:09:00,107.41,107.42,107.4,107.4,62932380.0
2008-02-12 20:10:00,107.4,107.41,107.4,107.41,45641295.0
2008-02-12 20:11:00,107.41,107.42,107.41,107.42,50138015.0
2008-02-12 20:12:00,107.41,107.41,107.4,107.41,144840370.0
2008-02-12 20:13:00,107.41,107.42,107.4,107.41,37371825.0
2008-02-12 20:14:00,107.41,107.41,107.38,107.39,65220185.0
2008-02-12 20:15:00,107.39,107.4,107.38,107.4,44425820.0
2008-02-12 20:16:00,107.4,107.45,107.4,107.43,74830025.0
2008-02-12 20:17:00,107.43,107.44,107.42,107.44,79675105.0
2008-02-12 20:18:00,107.44,107.44,107.42,107.43,72783095.0
2008-02-12 20:19:00,107.43,107.44,107.42,107.43,153971825.0
2008-02-12 20:20:00,107.43,107.445,107.43,107.44,116188729.0
2008-02-12 20:21:00,107.44,107.44,107.42,107.42,86614550.0
2008-02-12 20:22:00,107.42,107.43,107.4,107.4,60629100.0
2008-02-12 20:23:00,107.4,107.43,107.4,107.41,68603280.0
2008-02-12 20:24:00,107.41,107.42,107.41,107.41,123120185.0
2008-02-12 20:25:00,107.41,107.42,107.41,107.41,63146005.0
2008-02-12 20:26:00,107.415,107.44,107.415,107.44,68677460.0
2008-02-12 20:27:00,107.44,107.45,107.41,107.43,97275105.0
2008-02-12 20:28:00,107.43,107.45,107.42,107.44,131223465.0
2008-02-12 20:29:00,107.44,107.44,107.4,107.41,67244575.0
2008-02-12 20:30:00,107.41,107.42,107.41,107.41,40600000.0
2008-02-12 20:31:00,107.41,107.415,107.395,107.4,105734735.0
2008-02-12 20:32:00,107.4,107.4,107.4,107.4,26400000.0
2008-02-12 20:33:00,107.4,107.4,107.4,107.4,30300000.0
2008-02-12 20:34:00,107.4,107.4,107.39,107.39,26731455.0
2008-02-12 20:35:00,107.39,107.42,107.39,107.39,51588730.0
2008-02-12 20:36:00,107.39,107.39,107.38,107.38,85357275.0
2008-02-12 20:37:00,107.38,107.39,107.37,107.38,112131455.0
2008-02-12 20:38:00,107.38,107.41,107.38,107.4,102923465.0
2008-02-12 20:39:00,107.4,107.4,107.4,107.4,18900000.0
2008-02-12 20:40:00,107.4,107.41,107.4,107.4,23225820.0
2008-02-12 20:41:00,107.4,107.4,107.4,107.4,9077460.0
2008-02-12 20:42:00,107.4,107.41,107.39,107.4,61129100.0
2008-02-12 20:43:00,107.4,107.41,107.4,107.41,45125820.0
2008-02-12 20:44:00,107.41,107.43,107.41,107.42,80634735.0
2008-02-12 20:45:00,107.42,107.42,107.4,107.41,84483095.0
2008-02-12 20:46:00,107.41,107.41,107.39,107.41,74686375.0
2008-02-12 20:47:00,107.41,107.43,107.4,107.42,70192010.0
2008-02-12 20:48:00,107.41,107.44,107.41,107.43,133314550.0
2008-02-12 20:49:00,107.43,107.44,107.41,107.42,88238017.0
2008-02-12 20:50:00,107.42,107.44,107.42,107.44,72806560.0
2008-02-12 20:51:00,107.44,107.45,107.42,107.44,178212195.0
2008-02-12 20:52:00,107.44,107.45,107.44,107.44,49151640.0
2008-02-12 20:53:00,107.44,107.46,107.44,107.45,104643651.0
2008-02-12 20:54:00,107.45,107.46,107.44,107.44,53277460.0
2008-02-12 20:55:00,107.44,107.46,107.44,107.46,26583095.0
2008-02-12 20:56:00,107.45,107.49,107.45,107.48,149997644.0
2008-02-12 20:57:00,107.48,107.49,107.47,107.48,43669470.0
2008-02-12 20:58:00,107.48,107.49,107.46,107.46,42146005.0
2008-02-12 20:59:00,107.46,107.47,107.46,107.46,19720185.0
2008-02-12 21:00:00,107.46,107.47,107.455,107.46,71280740.0
2008-02-12 21:01:00,107.46,107.46,107.45,107.45,37446930.0
2008-02-12 21:02:00,107.45,107.46,107.45,107.46,25325820.0
2008-02-12 21:03:00,107.46,107.46,107.46,107.46,12300000.0
2008-02-12 21:04:00,107.46,107.46,107.45,107.45,28940370.0
2008-02-12 21:05:00,107.45,107.46,107.45,107.46,30100000.0
2008-02-12 21:06:00,107.465,107.49,107.46,107.48,69283095.0
2008-02-12 21:07:00,107.48,107.48,107.46,107.47,89577460.0
2008-02-12 21:08:00,107.47,107.47,107.46,107.46,24962910.0
2008-02-12 21:09:00,107.46,107.46,107.46,107.46,20714550.0
2008-02-12 21:10:00,107.46,107.48,107.46,107.46,33680740.0
2008-02-12 21:11:00,107.46,107.47,107.46,107.46,91088730.0
2008-02-12 21:12:00,107.46,107.47,107.45,107.45,43978385.0
2008-02-12 21:13:00,107.45,107.46,107.45,107.46,28577460.0
2008-02-12 21:14:00,107.46,107.46,107.45,107.45,22069470.0
2008-02-12 21:15:00,107.45,107.46,107.45,107.46,42814550.0
2008-02-12 21:16:00,107.46,107.46,107.4,107.41,56823465.0
2008-02-12 21:17:00,107.41,107.41,107.385,107.4,72900925.0
2008-02-12 21:18:00,107.4,107.4,107.38,107.39,52175105.0
2008-02-12 21:19:00,107.39,107.39,107.37,107.37,42625820.0
2008-02-12 21:20:00,107.37,107.38,107.36,107.38,45229100.0
2008-02-12 21:21:00,107.38,107.38,107.36,107.37,271346930.0
2008-02-12 21:22:00,107.37,107.39,107.36,107.38,97676030.0
2008-02-12 21:23:00,107.38,107.38,107.38,107.38,12900000.0
2008-02-12 21:24:00,107.38,107.4,107.38,107.38,71477460.0
2008-02-12 21:25:00,107.38,107.385,107.38,107.38,19200000.0
2008-02-12 21:26:00,107.38,107.38,107.38,107.38,24600000.0
2008-02-12 21:27:00,107.38,107.4,107.38,107.39,78357275.0
2008-02-12 21:28:00,107.39,107.395,107.385,107.39,89098155.0
2008-02-12 21:29:00,107.39,107.39,107.37,107.39,37721825.0
2008-02-12 21:30:00,107.39,107.4,107.38,107.38,90920185.0
2008-02-12 21:31:00,107.38,107.38,107.35,107.36,69520185.0
2008-02-12 21:32:00,107.36,107.4,107.36,107.38,49713120.0
2008-02-12 21:33:00,107.38,107.38,107.36,107.37,80371825.0
2008-02-12 21:34:00,107.37,107.38,107.37,107.37,76449285.0
2008-02-12 21:35:00,107.37,107.38,107.37,107.38,57351640.0
2008-02-12 21:36:00,107.38,107.38,107.35,107.36,115871825.0
2008-02-12 21:37:00,107.36,107.36,107.35,107.36,38538015.0
2008-02-12 21:38:00,107.36,107.36,107.34,107.34,113197645.0
2008-02-12 21:39:00,107.34,107.34,107.33,107.33,103629100.0
2008-02-12 21:40:00,107.33,107.35,107.33,107.34,39669470.0
2008-02-12 21:41:00,107.34,107.34,107.31,107.31,40531455.0
2008-02-12 21:42:00,107.31,107.32,107.31,107.32,50825820.0
2008-02-12 21:43:00,107.32,107.34,107.32,107.33,38431455.0
2008-02-12 21:44:00,107.335,107.35,107.32,107.32,58686375.0
2008-02-12 21:45:00,107.32,107.325,107.31,107.32,66794365.0
2008-02-12 21:46:00,107.32,107.37,107.32,107.35,221014548.0
2008-02-12 21:47:00,107.35,107.35,107.325,107.34,156145500.0
2008-02-12 21:48:00,107.34,107.345,107.33,107.33,65960555.0
2008-02-12 21:49:00,107.33,107.35,107.32,107.34,63497448.0
2008-02-12 21:50:00,107.34,107.34,107.32,107.34,74725820.0
2008-02-12 21:51:00,107.34,107.36,107.34,107.35,44073675.0
2008-02-12 21:52:00,107.35,107.36,107.32,107.32,278693860.0
2008-02-12 21:53:00,107.32,107.34,107.32,107.34,61425820.0
2008-02-12 21:54:00,107.34,107.34,107.32,107.34,47566190.0
2008-02-12 21:55:00,107.34,107.36,107.34,107.35,46183095.0
2008-02-12 21:56:00,107.35,107.35,107.325,107.34,85554920.0
2008-02-12 21:57:00,107.34,107.34,107.31,107.32,52175105.0
2008-02-12 21:58:00,107.32,107.34,107.32,107.34,38284945.0
2008-02-12 21:59:00,107.34,107.35,107.33,107.35,63738015.0
2008-02-12 22:00:00,107.35,107.355,107.335,107.35,60162910.0
2008-02-12 22:01:00,107.35,107.35,107.32,107.33,39620185.0
2008-02-12 22:02:00,107.33,107.33,107.32,107.33,34831455.0
2008-02-12 22:03:00,107.33,107.33,107.29,107.29,53562910.0
2008-02-12 22:04:00,107.295,107.3,107.26,107.27,61640370.0
2008-02-12 22:05:00,107.27,107.28,107.27,107.27,109614550.0
2008-02-12 22:06:00,107.27,107.27,107.26,107.27,177108915.0
2008-02-12 22:07:00,107.27,107.28,107.26,107.27,96725820.0
2008-02-12 22:08:00,107.27,107.31,107.27,107.27,89151640.0
2008-02-12 22:09:00,107.27,107.29,107.27,107.27,34638015.0
2008-02-12 22:10:00,107.27,107.29,107.27,107.28,100700925.0
2008-02-12 22:11:00,107.28,107.3,107.27,107.27,133931455.0
2008-02-12 22:12:00,107.27,107.28,107.26,107.27,102809840.0
2008-02-12 22:13:00,107.27,107.28,107.25,107.25,113749285.0
2008-02-12 22:14:00,107.25,107.27,107.25,107.27,122220185.0
2008-02-12 22:15:00,107.27,107.27,107.25,107.27,115214550.0
2008-02-12 22:16:00,107.27,107.28,107.25,107.28,103820185.0
2008-02-12 22:17:00,107.28,107.28,107.25,107.26,95786375.0
2008-02-12 22:18:00,107.26,107.27,107.25,107.27,130977460.0
2008-02-12 22:19:00,107.27,107.275,107.26,107.27,213088730.0
2008-02-12 22:20:00,107.27,107.28,107.25,107.26,47669470.0
2008-02-12 22:21:00,107.26,107.26,107.26,107.26,18438015.0
2008-02-12 22:22:00,107.26,107.26,107.23,107.23,34267115.0
2008-02-12 22:23:00,107.23,107.26,107.22,107.26,91400000.0
2008-02-12 22:24:00,107.26,107.26,107.245,107.25,220000000.0
2008-02-12 22:25:00,107.25,107.25,107.22,107.23,220113117.0
2008-02-12 22:26:00,107.23,107.25,107.22,107.24,56023465.0
2008-02-12 22:27:00,107.24,107.27,107.24,107.27,136587300.0
2008-02-12 22:28:00,107.27,107.32,107.27,107.32,163425820.0
2008-02-12 22:29:00,107.32,107.32,107.3,107.3,74094365.0
2008-02-12 22:30:00,107.3,107.31,107.29,107.29,70751640.0
2008-02-12 22:31:00,107.29,107.31,107.28,107.29,86100000.0
2008-02-12 22:32:00,107.29,107.29,107.27,107.27,64183095.0
2008-02-12 22:33:00,107.27,107.29,107.265,107.285,200614550.0
2008-02-12 22:34:00,107.285,107.285,107.24,107.26,67675105.0
2008-02-12 22:35:00,107.26,107.26,107.215,107.22,218235660.0
2008-02-12 22:36:00,107.22,107.285,107.215,107.28,97089655.0
2008-02-12 22:37:00,107.28,107.3,107.28,107.29,73231455.0
2008-02-12 22:38:00,107.29,107.305,107.25,107.26,55840370.0
2008-02-12 22:39:00,107.26,107.27,107.26,107.27,39080740.0
2008-02-12 22:40:00,107.27,107.3,107.255,107.28,152851640.0
2008-02-12 22:41:00,107.28,107.28,107.25,107.27,107080740.0
2008-02-12 22:42:00,107.27,107.31,107.27,107.285,101631455.0
2008-02-12 22:43:00,107.285,107.29,107.27,107.28,89634735.0
2008-02-12 22:44:00,107.28,107.29,107.26,107.26,314594365.0
2008-02-12 22:45:00,107.26,107.28,107.24,107.28,573231452.0
2008-02-12 22:46:00,107.28,107.3,107.28,107.28,91546005.0
2008-02-12 22:47:00,107.28,107.3,107.28,107.29,55300000.0
2008-02-12 22:48:00,107.29,107.32,107.28,107.32,69800000.0
2008-02-12 22:49:00,107.32,107.35,107.32,107.33,57100000.0
2008-02-12 22:50:00,107.33,107.34,107.32,107.325,61400000.0
2008-02-12 22:51:00,107.325,107.335,107.32,107.325,78300000.0
2008-02-12 22:52:00,107.325,107.325,107.29,107.3,42040370.0
2008-02-12 22:53:00,107.3,107.3,107.26,107.28,37884020.0
2008-02-12 22:54:00,107.28,107.28,107.25,107.25,32184020.0
2008-02-12 22:55:00,107.25,107.28,107.25,107.26,77946005.0
2008-02-12 22:56:00,107.26,107.26,107.26,107.26,39400000.0
2008-02-12 22:57:00,107.26,107.27,107.24,107.24,40712195.0
2008-02-12 22:58:00,107.24,107.28,107.24,107.28,28534735.0
2008-02-12 22:59:00,107.28,107.29,107.28,107.28,40700000.0
2008-02-12 23:00:00,107.28,107.28,107.27,107.28,35200000.0
2008-02-12 23:01:00,107.28,107.28,107.27,107.27,26220185.0
2008-02-12 23:02:00,107.27,107.28,107.27,107.28,57531455.0
2008-02-12 23:03:00,107.28,107.28,107.27,107.27,92117830.0
2008-02-12 23:04:00,107.27,107.32,107.27,107.32,489500000.0
2008-02-12 23:05:00,107.32,107.32,107.29,107.3,270300000.0
2008-02-12 23:06:00,107.3,107.31,107.29,107.31,351757275.0
2008-02-12 23:07:00,107.31,107.31,107.29,107.31,573231455.0
2008-02-12 23:08:00,107.31,107.31,107.29,107.31,272757275.0
2008-02-12 23:09:00,107.31,107.31,107.29,107.29,212000000.0
2008-02-12 23:10:00,107.29,107.3,107.29,107.29,162400000.0
2008-02-12 23:11:00,107.29,107.3,107.28,107.3,129694365.0
2008-02-12 23:12:00,107.3,107.3,107.28,107.29,201640370.0
2008-02-12 23:13:00,107.29,107.29,107.29,107.29,114800000.0
2008-02-12 23:14:00,107.29,107.29,107.28,107.29,110431455.0
2008-02-12 23:15:00,107.29,107.305,107.29,107.3,21508915.0
2008-02-12 23:16:00,107.3,107.3,107.29,107.3,185200000.0
2008-02-12 23:17:00,107.3,107.31,107.29,107.3,342400000.0
2008-02-12 23:18:00,107.3,107.32,107.29,107.3,414062910.0
2008-02-12 23:19:00,107.3,107.33,107.3,107.33,461294365.0
2008-02-12 23:20:00,107.33,107.33,107.33,107.33,88800000.0
2008-02-12 23:21:00,107.33,107.33,107.33,107.33,162500000.0
2008-02-12 23:22:00,107.33,107.33,107.315,107.33,243600000.0
2008-02-12 23:23:00,107.33,107.33,107.31,107.31,59083095.0
2008-02-12 23:24:00,107.31,107.33,107.31,107.32,413600000.0
2008-02-12 23:25:00,107.32,107.32,107.32,107.32,369300000.0
2008-02-12 23:26:00,107.32,107.32,107.31,107.31,133200000.0
2008-02-12 23:27:00,107.31,107.32,107.31,107.32,159503280.0
2008-02-12 23:28:00,107.32,107.32,107.31,107.31,13426745.0
2008-02-12 23:29:00,107.31,107.33,107.31,107.33,30460555.0
2008-02-12 23:30:00,107.33,107.33,107.27,107.28,248094365.0
2008-02-12 23:31:00,107.28,107.315,107.28,107.3,250700925.0
2008-02-12 23:32:00,107.3,107.33,107.3,107.31,466700000.0
2008-02-12 23:33:00,107.315,107.33,107.31,107.32,350731455.0
2008-02-12 23:34:00,107.32,107.33,107.32,107.32,260000000.0
2008-02-12 23:35:00,107.32,107.32,107.27,107.27,342831455.0
2008-02-12 23:36:00,107.275,107.31,107.275,107.3,390797645.0
2008-02-12 23:37:00,107.3,107.31,107.3,107.31,169483095.0
2008-02-12 23:38:00,107.31,107.33,107.31,107.33,196000000.0
2008-02-12 23:39:00,107.33,107.33,107.33,107.33,136500000.0
2008-02-12 23:40:00,107.33,107.35,107.32,107.33,305900000.0
2008-02-12 23:41:00,107.33,107.33,107.32,107.32,308200000.0
2008-02-12 23:42:00,107.32,107.35,107.32,107.35,271451640.0
2008-02-12 23:43:00,107.35,107.36,107.34,107.36,239188730.0
2008-02-12 23:44:00,107.36,107.37,107.34,107.35,208589655.0
2008-02-12 23:45:00,107.35,107.35,107.32,107.34,59217830.0
2008-02-12 23:46:00,107.34,107.36,107.34,107.34,239871825.0
2008-02-12 23:47:00,107.34,107.35,107.33,107.33,123154920.0
2008-02-12 23:48:00,107.33,107.34,107.32,107.34,96926745.0
2008-02-12 23:49:00,107.34,107.34,107.34,107.34,534735.0
2008-02-12 23:50:00,107.34,107.355,107.33,107.35,89175105.0
2008-02-12 23:51:00,107.35,107.35,107.34,107.35,93620185.0
2008-02-12 23:52:00,107.35,107.36,107.35,107.36,30431455.0
2008-02-12 23:53:00,107.36,107.36,107.36,107.36,36957275.0
2008-02-12 23:54:00,107.36,107.36,107.36,107.36,20500000.0
2008-02-12 23:55:00,107.36,107.36,107.33,107.34,289600000.0
2008-02-12 23:56:00,107.34,107.34,107.33,107.33,229400000.0
2008-02-12 23:57:00,107.33,107.33,107.33,107.33,59600000.0
2008-02-12 23:58:00,107.33,107.33,107.3,107.32,182600000.0
2008-02-12 23:59:00,107.32,107.32,107.295,107.3,90400000.0
2008-02-13 00:00:00,107.3,107.3,107.285,107.285,114700000.0
2008-02-13 00:01:00,107.285,107.285,107.23,107.23,206900000.0
2008-02-13 00:02:00,107.23,107.27,107.23,107.25,421000000.0
2008-02-13 00:03:00,107.25,107.26,107.24,107.24,442000000.0
2008-02-13 00:04:00,107.24,107.24,107.21,107.21,911700000.0
2008-02-13 00:05:00,107.21,107.24,107.21,107.24,549200001.0
2008-02-13 00:06:00,107.24,107.25,107.21,107.23,848899999.0
2008-02-13 00:07:00,107.23,107.24,107.23,107.23,567200000.0
2008-02-13 00:08:00,107.23,107.23,107.23,107.23,251400000.0
2008-02-13 00:09:00,107.23,107.23,107.23,107.23,378100000.0
2008-02-13 00:10:00,107.24,107.26,107.24,107.25,276300000.0
2008-02-13 00:11:00,107.25,107.26,107.25,107.25,194900000.0
2008-02-13 00:12:00,107.25,107.25,107.24,107.25,295400000.0
2008-02-13 00:13:00,107.25,107.25,107.24,107.25,314900003.0
2008-02-13 00:14:00,107.25,107.25,107.25,107.25,124200000.0
2008-02-13 00:15:00,107.25,107.26,107.25,107.25,126400000.0
2008-02-13 00:16:00,107.25,107.26,107.25,107.25,202800000.0
2008-02-13 00:17:00,107.25,107.26,107.25,107.25,146831455.0
2008-02-13 00:18:00,107.25,107.25,107.24,107.24,55900000.0
2008-02-13 00:19:00,107.24,107.25,107.24,107.25,164362910.0
2008-02-13 00:20:00,107.25,107.26,107.25,107.25,64600000.0
2008-02-13 00:21:00,107.25,107.26,107.24,107.24,147200000.0
2008-02-13 00:22:00,107.24,107.26,107.24,107.24,242600000.0
2008-02-13 00:23:00,107.24,107.26,107.24,107.24,264262910.0
2008-02-13 00:24:00,107.24,107.28,107.24,107.27,1095594368.0
2008-02-13 00:25:00,107.27,107.29,107.27,107.27,338288730.0
2008-02-13 00:26:00,107.27,107.27,107.27,107.27,46000000.0
2008-02-13 00:27:00,107.27,107.29,107.27,107.29,336614550.0
2008-02-13 00:28:00,107.29,107.29,107.29,107.29,17400000.0
2008-02-13 00:29:00,107.29,107.29,107.28,107.29,123200000.0
2008-02-13 00:30:00,107.29,107.29,107.27,107.28,86714550.0
2008-02-13 00:31:00,107.28,107.29,107.28,107.28,4300000.0
2008-02-13 00:32:00,107.28,107.29,107.28,107.28,216800000.0
2008-02-13 00:33:00,107.28,107.28,107.26,107.26,215383095.0
2008-02-13 00:34:00,107.26,107.28,107.26,107.275,42251640.0
2008-02-13 00:35:00,107.275,107.28,107.24,107.24,291000000.0
2008-02-13 00:36:00,107.24,107.26,107.24,107.255,444400000.0
2008-02-13 00:37:00,107.255,107.255,107.22,107.22,463500001.0
2008-02-13 00:38:00,107.22,107.22,107.21,107.22,723300000.0
2008-02-13 00:39:00,107.22,107.23,107.22,107.23,475757275.0
2008-02-13 00:40:00,107.23,107.245,107.23,107.245,231357275.0
2008-02-13 00:41:00,107.245,107.25,107.24,107.25,214200001.0
2008-02-13 00:42:00,107.25,107.25,107.23,107.23,433600001.0
2008-02-13 00:43:00,107.23,107.24,107.23,107.24,75700000.0
2008-02-13 00:44:00,107.24,107.25,107.24,107.25,158599999.0
2008-02-13 00:45:00,107.25,107.26,107.24,107.26,170400000.0
2008-02-13 00:46:00,107.26,107.26,107.25,107.26,156200000.0
2008-02-13 00:47:00,107.26,107.28,107.26,107.27,203700000.0
2008-02-13 00:48:00,107.27,107.27,107.27,107.27,88000000.0
2008-02-13 00:49:00,107.27,107.28,107.26,107.28,142100000.0
2008-02-13 00:50:00,107.28,107.28,107.28,107.28,15200000.0
2008-02-13 00:51:00,107.28,107.28,107.27,107.27,74600000.0
2008-02-13 00:52:00,107.27,107.285,107.27,107.285,46400000.0
2008-02-13 00:53:00,107.285,107.29,107.285,107.29,6200000.0
2008-02-13 00:54:00,107.29,107.29,107.285,107.285,50200000.0
2008-02-13 00:55:00,107.285,107.29,107.285,107.285,42000000.0
2008-02-13 00:56:00,107.285,107.3,107.285,107.3,239400000.0
2008-02-13 00:57:00,107.3,107.3,107.29,107.29,264400000.0
2008-02-13 00:58:00,107.29,107.305,107.29,107.305,194200000.0
2008-02-13 00:59:00,107.305,107.31,107.29,107.31,285000000.0
2008-02-13 01:00:00,107.31,107.32,107.3,107.32,161300001.0
2008-02-13 01:01:00,107.32,107.33,107.31,107.315,234700000.0
2008-02-13 01:02:00,107.315,107.34,107.31,107.335,256600000.0
2008-02-13 01:03:00,107.335,107.37,107.33,107.345,409931458.0
2008-02-13 01:04:00,107.345,107.35,107.34,107.345,272099995.0
2008-02-13 01:05:00,107.345,107.35,107.335,107.35,428799999.0
2008-02-13 01:06:00,107.35,107.35,107.34,107.345,28200000.0
2008-02-13 01:07:00,107.345,107.35,107.34,107.345,79300000.0
2008-02-13 01:08:00,107.345,107.35,107.345,107.345,10100000.0
2008-02-13 01:09:00,107.345,107.35,107.34,107.345,101900000.0
2008-02-13 01:10:00,107.345,107.35,107.34,107.34,282699999.0
2008-02-13 01:11:00,107.34,107.34,107.32,107.33,195300000.0
2008-02-13 01:12:00,107.33,107.33,107.33,107.33,183600000.0
2008-02-13 01:13:00,107.33,107.33,107.32,107.325,213394365.0
2008-02-13 01:14:00,107.325,107.34,107.32,107.34,686199986.0
2008-02-13 01:15:00,107.335,107.35,107.325,107.34,796099996.0
2008-02-13 01:16:00,107.34,107.35,107.33,107.335,337499997.0
2008-02-13 01:17:00,107.335,107.34,107.335,107.34,133900000.0
2008-02-13 01:18:00,107.34,107.35,107.33,107.35,242499996.0
2008-02-13 01:19:00,107.35,107.35,107.34,107.35,156800000.0
2008-02-13 01:20:00,107.35,107.35,107.34,107.34,387600002.0
2008-02-13 01:21:00,107.34,107.35,107.34,107.35,257199997.0
2008-02-13 01:22:00,107.35,107.36,107.35,107.35,577500000.0
2008-02-13 01:23:00,107.35,107.36,107.35,107.36,177400000.0
2008-02-13 01:24:00,107.36,107.37,107.36,107.37,396799996.0
2008-02-13 01:25:00,107.37,107.39,107.37,107.39,200200000.0
2008-02-13 01:26:00,107.385,107.39,107.38,107.39,163499999.0
2008-02-13 01:27:00,107.39,107.41,107.385,107.385,182700000.0
2008-02-13 01:28:00,107.385,107.39,107.38,107.38,29200001.0
2008-02-13 01:29:00,107.38,107.39,107.38,107.39,288800008.0
2008-02-13 01:30:00,107.39,107.4,107.39,107.4,364200000.0
2008-02-13 01:31:00,107.4,107.4,107.395,107.395,19800000.0
2008-02-13 01:32:00,107.395,107.41,107.395,107.4,3350000.0
2008-02-13 01:33:00,107.4,107.4,107.395,107.4,11400000.0
2008-02-13 01:34:00,107.4,107.41,107.4,107.41,600599998.0
2008-02-13 01:35:00,107.41,107.41,107.4,107.41,687400000.0
2008-02-13 01:36:00,107.41,107.42,107.41,107.415,167400000.0
2008-02-13 01:37:00,107.415,107.42,107.41,107.41,148300000.0
2008-02-13 01:38:00,107.41,107.41,107.4,107.4,204300000.0
2008-02-13 01:39:00,107.4,107.4,107.39,107.4,82700000.0
2008-02-13 01:40:00,107.4,107.4,107.38,107.38,488900002.0
2008-02-13 01:41:00,107.38,107.39,107.38,107.38,269700003.0
2008-02-13 01:42:00,107.38,107.38,107.37,107.37,507699991.0
2008-02-13 01:43:00,107.37,107.38,107.35,107.36,478200002.0
2008-02-13 01:44:00,107.36,107.36,107.35,107.36,218800000.0
2008-02-13 01:45:00,107.36,107.36,107.36,107.36,36700000.0
2008-02-13 01:46:00,107.36,107.37,107.36,107.37,83600000.0
2008-02-13 01:47:00,107.37,107.37,107.36,107.36,160900000.0
2008-02-13 01:48:00,107.36,107.36,107.36,107.36,281700000.0
2008-02-13 01:49:00,107.36,107.37,107.36,107.36,259900000.0
2008-02-13 01:50:00,107.36,107.37,107.35,107.36,149700000.0
2008-02-13 01:51:00,107.36,107.36,107.36,107.36,40900000.0
2008-02-13 01:52:00,107.36,107.37,107.36,107.37,491800000.0
2008-02-13 01:53:00,107.37,107.37,107.365,107.37,188800000.0
2008-02-13 01:54:00,107.37,107.37,107.355,107.36,145000000.0
2008-02-13 01:55:00,107.36,107.38,107.36,107.38,580400002.0
2008-02-13 01:56:00,107.38,107.38,107.36,107.365,590499994.0
2008-02-13 01:57:00,107.365,107.365,107.365,107.365,800000.0
2008-02-13 01:58:00,107.365,107.365,107.355,107.355,50500001.0
2008-02-13 01:59:00,107.355,107.355,107.35,107.35,29000000.0
2008-02-13 02:00:00,107.35,107.35,107.35,107.35,90900000.0
2008-02-13 02:01:00,107.35,107.37,107.35,107.365,193994365.0
2008-02-13 02:02:00,107.365,107.38,107.365,107.37,130500000.0
2008-02-13 02:03:00,107.37,107.37,107.37,107.37,132700000.0
2008-02-13 02:04:00,107.38,107.41,107.37,107.4,545799999.0
2008-02-13 02:05:00,107.4,107.41,107.395,107.395,184100000.0
2008-02-13 02:06:00,107.395,107.4,107.39,107.395,109300000.0
2008-02-13 02:07:00,107.39,107.395,107.385,107.39,233200000.0
2008-02-13 02:08:00,107.39,107.39,107.39,107.39,68000000.0
2008-02-13 02:09:00,107.39,107.395,107.36,107.38,659999995.0
2008-02-13 02:10:00,107.38,107.38,107.37,107.375,258200000.0
2008-02-13 02:11:00,107.375,107.39,107.37,107.375,78200000.0
2008-02-13 02:12:00,107.375,107.39,107.375,107.38,143100000.0
2008-02-13 02:13:00,107.38,107.38,107.37,107.38,471131455.0
2008-02-13 02:14:00,107.38,107.39,107.37,107.38,216900000.0
2008-02-13 02:15:00,107.38,107.38,107.37,107.37,330340369.0
2008-02-13 02:16:00,107.37,107.37,107.36,107.36,344700000.0
2008-02-13 02:17:00,107.36,107.365,107.36,107.365,217100000.0
2008-02-13 02:18:00,107.365,107.37,107.36,107.37,122300000.0
2008-02-13 02:19:00,107.37,107.37,107.35,107.35,265862910.0
2008-02-13 02:20:00,107.35,107.37,107.35,107.36,493157275.0
2008-02-13 02:21:00,107.36,107.37,107.36,107.36,266988730.0
2008-02-13 02:22:00,107.36,107.36,107.355,107.36,220500000.0
2008-02-13 02:23:00,107.36,107.37,107.36,107.365,140300000.0
2008-02-13 02:24:00,107.365,107.37,107.365,107.365,72631455.0
2008-02-13 02:25:00,107.365,107.37,107.36,107.365,277799999.0
2008-02-13 02:26:00,107.365,107.37,107.36,107.365,563125825.0
2008-02-13 02:27:00,107.365,107.38,107.36,107.37,233277460.0
2008-02-13 02:28:00,107.37,107.37,107.37,107.37,79794365.0
2008-02-13 02:29:00,107.37,107.37,107.36,107.36,174057275.0
2008-02-13 02:30:00,107.36,107.37,107.36,107.365,375399999.0
2008-02-13 02:31:00,107.365,107.375,107.36,107.37,264200000.0
2008-02-13 02:32:00,107.37,107.37,107.36,107.36,180600000.0
2008-02-13 02:33:00,107.36,107.37,107.36,107.37,113600000.0
2008-02-13 02:34:00,107.37,107.375,107.37,107.37,163300000.0
2008-02-13 02:35:00,107.37,107.37,107.37,107.37,255400000.0
2008-02-13 02:36:00,107.37,107.37,107.34,107.34,894688730.0
2008-02-13 02:37:00,107.34,107.36,107.34,107.36,494271825.0
2008-02-13 02:38:00,107.36,107.36,107.35,107.36,298231455.0
2008-02-13 02:39:00,107.36,107.36,107.35,107.36,301100000.0
2008-02-13 02:40:00,107.36,107.37,107.36,107.36,259500000.0
2008-02-13 02:41:00,107.36,107.37,107.36,107.36,127600000.0
2008-02-13 02:42:00,107.36,107.36,107.36,107.36,175300000.0
2008-02-13 02:43:00,107.36,107.37,107.36,107.37,182000000.0
2008-02-13 02:44:00,107.37,107.375,107.36,107.37,309500000.0
2008-02-13 02:45:00,107.37,107.38,107.37,107.375,86400000.0
2008-02-13 02:46:00,107.375,107.375,107.36,107.36,172500000.0
2008-02-13 02:47:00,107.36,107.36,107.35,107.36,217200000.0
2008-02-13 02:48:00,107.36,107.365,107.36,107.365,84300000.0
2008-02-13 02:49:00,107.365,107.37,107.36,107.36,243400000.0
2008-02-13 02:50:00,107.36,107.36,107.35,107.355,302800000.0
2008-02-13 02:51:00,107.355,107.36,107.355,107.36,60700000.0
2008-02-13 02:52:00,107.36,107.37,107.355,107.36,180000000.0
2008-02-13 02:53:00,107.36,107.37,107.36,107.37,310600000.0
2008-02-13 02:54:00,107.375,107.39,107.36,107.36,689200000.0
2008-02-13 02:55:00,107.36,107.38,107.36,107.36,497694365.0
2008-02-13 02:56:00,107.365,107.37,107.34,107.35,898600002.0
2008-02-13 02:57:00,107.35,107.35,107.34,107.35,74731455.0
2008-02-13 02:58:00,107.35,107.36,107.345,107.345,26700000.0
2008-02-13 02:59:00,107.345,107.355,107.32,107.32,48608915.0
2008-02-13 03:00:00,107.32,107.335,107.28,107.33,80760555.0
2008-02-13 03:01:00,107.33,107.355,107.33,107.35,71200000.0
2008-02-13 03:02:00,107.35,107.36,107.35,107.36,43600000.0
2008-02-13 03:03:00,107.36,107.36,107.33,107.33,59700000.0
2008-02-13 03:04:00,107.33,107.33,107.31,107.33,68708915.0
2008-02-13 03:05:00,107.33,107.33,107.31,107.315,72231455.0
2008-02-13 03:06:00,107.315,107.32,107.31,107.32,67500000.0
2008-02-13 03:07:00,107.32,107.325,107.31,107.32,48600000.0
2008-02-13 03:08:00,107.32,107.32,107.31,107.31,52500000.0
2008-02-13 03:09:00,107.315,107.315,107.305,107.31,42314550.0
2008-02-13 03:10:00,107.31,107.315,107.305,107.305,95200000.0
2008-02-13 03:11:00,107.305,107.33,107.3,107.31,76531455.0
2008-02-13 03:12:00,107.31,107.31,107.305,107.31,23346005.0
2008-02-13 03:13:00,107.31,107.345,107.31,107.335,22900000.0
2008-02-13 03:14:00,107.335,107.34,107.33,107.34,57800000.0
2008-02-13 03:15:00,107.34,107.34,107.33,107.34,52400000.0
2008-02-13 03:16:00,107.34,107.34,107.33,107.34,14900000.0
2008-02-13 03:17:00,107.34,107.35,107.335,107.335,12500000.0
2008-02-13 03:18:00,107.33,107.33,107.325,107.33,28831455.0
2008-02-13 03:19:00,107.33,107.34,107.33,107.33,18000000.0
2008-02-13 03:20:00,107.33,107.33,107.325,107.33,16200000.0
2008-02-13 03:21:00,107.33,107.33,107.325,107.33,13500000.0
2008-02-13 03:22:00,107.33,107.35,107.33,107.35,35600000.0
2008-02-13 03:23:00,107.35,107.355,107.34,107.35,53500000.0
2008-02-13 03:24:00,107.355,107.36,107.34,107.34,29900000.0
2008-02-13 03:25:00,107.34,107.34,107.33,107.335,14300000.0
2008-02-13 03:26:00,107.335,107.34,107.32,107.34,32694365.0
2008-02-13 03:27:00,107.34,107.36,107.33,107.335,45157275.0
2008-02-13 03:28:00,107.34,107.34,107.32,107.325,38688730.0
2008-02-13 03:29:00,107.325,107.33,107.32,107.325,23900000.0
2008-02-13 03:30:00,107.325,107.325,107.31,107.31,17488730.0
2008-02-13 03:31:00,107.31,107.325,107.31,107.315,37400000.0
2008-02-13 03:32:00,107.315,107.315,107.31,107.31,14500000.0
2008-02-13 03:33:00,107.31,107.32,107.31,107.315,15900000.0
2008-02-13 03:34:00,107.31,107.32,107.31,107.315,18600000.0
2008-02-13 03:35:00,107.315,107.325,107.315,107.325,13100000.0
2008-02-13 03:36:00,107.325,107.325,107.32,107.325,13200000.0
2008-02-13 03:37:00,107.325,107.33,107.32,107.33,27800000.0
2008-02-13 03:38:00,107.33,107.33,107.31,107.31,45100000.0
2008-02-13 03:39:00,107.315,107.32,107.31,107.315,8283095.0
2008-02-13 03:40:00,107.315,107.32,107.315,107.32,4400000.0
2008-02-13 03:41:00,107.32,107.32,107.31,107.31,18900000.0
2008-02-13 03:42:00,107.31,107.32,107.31,107.32,34600000.0
2008-02-13 03:43:00,107.32,107.32,107.32,107.32,8000000.0
2008-02-13 03:44:00,107.32,107.33,107.32,107.33,12500000.0
2008-02-13 03:45:00,107.33,107.33,107.315,107.32,26100000.0
2008-02-13 03:46:00,107.32,107.32,107.31,107.31,23300000.0
2008-02-13 03:47:00,107.31,107.32,107.31,107.31,20800000.0
2008-02-13 03:48:00,107.31,107.33,107.31,107.32,18400000.0
2008-02-13 03:49:00,107.32,107.33,107.31,107.31,45220185.0
2008-02-13 03:50:00,107.31,107.31,107.31,107.31,11200000.0
2008-02-13 03:51:00,107.31,107.31,107.29,107.3,30800000.0
2008-02-13 03:52:00,107.3,107.305,107.29,107.29,24600000.0
2008-02-13 03:53:00,107.29,107.29,107.26,107.285,49400000.0
2008-02-13 03:54:00,107.285,107.29,107.285,107.29,980740.0
2008-02-13 03:55:00,107.285,107.285,107.28,107.28,20900000.0
2008-02-13 03:56:00,107.28,107.285,107.27,107.28,34100000.0
2008-02-13 03:57:00,107.28,107.28,107.26,107.26,35700000.0
2008-02-13 03:58:00,107.26,107.27,107.26,107.26,41100000.0
2008-02-13 03:59:00,107.26,107.26,107.25,107.255,29800000.0
2008-02-13 04:00:00,107.255,107.26,107.255,107.26,23700000.0
2008-02-13 04:01:00,107.26,107.27,107.26,107.27,43600000.0
2008-02-13 04:02:00,107.265,107.265,107.25,107.255,54800000.0
2008-02-13 04:03:00,107.26,107.26,107.25,107.25,25962910.0
2008-02-13 04:04:00,107.25,107.26,107.25,107.25,34200000.0
2008-02-13 04:05:00,107.25,107.26,107.25,107.26,21831455.0
2008-02-13 04:06:00,107.26,107.26,107.25,107.25,24962910.0
2008-02-13 04:07:00,107.25,107.25,107.24,107.25,20150000.0
2008-02-13 04:08:00,107.25,107.25,107.25,107.25,8800000.0
2008-02-13 04:09:00,107.25,107.25,107.23,107.24,82107275.0
2008-02-13 04:10:00,107.24,107.245,107.23,107.24,20027460.0
2008-02-13 04:11:00,107.24,107.25,107.24,107.25,25400000.0
2008-02-13 04:12:00,107.25,107.25,107.25,107.25,14400000.0
2008-02-13 04:13:00,107.25,107.27,107.25,107.27,33800000.0
2008-02-13 04:14:00,107.27,107.27,107.26,107.26,18300000.0
2008-02-13 04:15:00,107.26,107.27,107.26,107.26,38300000.0
2008-02-13 04:16:00,107.26,107.28,107.25,107.27,43400000.0
2008-02-13 04:17:00,107.27,107.28,107.27,107.28,18000000.0
2008-02-13 04:18:00,107.28,107.285,107.25,107.25,24800000.0
2008-02-13 04:19:00,107.25,107.26,107.25,107.255,21100000.0
2008-02-13 04:20:00,107.25,107.255,107.25,107.255,11500000.0
2008-02-13 04:21:00,107.255,107.27,107.255,107.27,14200000.0
2008-02-13 04:22:00,107.27,107.27,107.26,107.26,8400000.0
2008-02-13 04:23:00,107.26,107.27,107.26,107.265,22900000.0
2008-02-13 04:24:00,107.265,107.28,107.26,107.28,26400000.0
2008-02-13 04:25:00,107.28,107.3,107.28,107.29,24500000.0
2008-02-13 04:26:00,107.29,107.29,107.28,107.28,23400000.0
2008-02-13 04:27:00,107.28,107.28,107.26,107.265,27000000.0
2008-02-13 04:28:00,107.26,107.265,107.25,107.25,35800000.0
2008-02-13 04:29:00,107.25,107.25,107.16,107.16,112283095.0
2008-02-13 04:30:00,107.16,107.21,107.15,107.185,109325820.0
2008-02-13 04:31:00,107.185,107.23,107.175,107.22,53800000.0
2008-02-13 04:32:00,107.22,107.22,107.21,107.21,50831455.0
2008-02-13 04:33:00,107.21,107.22,107.19,107.195,42900000.0
2008-02-13 04:34:00,107.195,107.195,107.16,107.165,148762910.0
2008-02-13 04:35:00,107.165,107.165,107.13,107.14,52631455.0
2008-02-13 04:36:00,107.14,107.14,107.08,107.09,133725820.0
2008-02-13 04:37:00,107.09,107.12,107.085,107.11,38500000.0
2008-02-13 04:38:00,107.11,107.12,107.1,107.105,55200000.0
2008-02-13 04:39:00,107.105,107.11,107.1,107.1,39300000.0
2008-02-13 04:40:00,107.1,107.11,107.1,107.105,27400000.0
2008-02-13 04:41:00,107.105,107.11,107.09,107.09,30300000.0
2008-02-13 04:42:00,107.09,107.09,107.08,107.08,34862910.0
2008-02-13 04:43:00,107.08,107.085,107.05,107.06,41800000.0
2008-02-13 04:44:00,107.06,107.07,107.06,107.065,31700000.0
2008-02-13 04:45:00,107.065,107.08,107.065,107.075,25200000.0
2008-02-13 04:46:00,107.075,107.09,107.075,107.08,64800000.0
2008-02-13 04:47:00,107.08,107.09,107.08,107.08,49900000.0
2008-02-13 04:48:00,107.085,107.09,107.08,107.085,17700000.0
2008-02-13 04:49:00,107.09,107.09,107.08,107.09,19200000.0
2008-02-13 04:50:00,107.09,107.11,107.09,107.09,33200000.0
2008-02-13 04:51:00,107.09,107.1,107.085,107.1,75400000.0
2008-02-13 04:52:00,107.1,107.1,107.09,107.09,24500000.0
2008-02-13 04:53:00,107.09,107.105,107.08,107.095,26300000.0
2008-02-13 04:54:00,107.095,107.11,107.09,107.11,25500000.0
2008-02-13 04:55:00,107.12,107.16,107.12,107.13,47600000.0
2008-02-13 04:56:00,107.13,107.14,107.13,107.135,22900000.0
2008-02-13 04:57:00,107.135,107.135,107.13,107.13,17100000.0
2008-02-13 04:58:00,107.13,107.14,107.12,107.12,36300000.0
2008-02-13 04:59:00,107.12,107.14,107.12,107.14,25700000.0
2008-02-13 05:00:00,107.14,107.16,107.14,107.15,37800000.0
2008-02-13 05:01:00,107.15,107.17,107.145,107.145,53531455.0
2008-02-13 05:02:00,107.145,107.155,107.145,107.155,3400000.0
2008-02-13 05:03:00,107.155,107.155,107.145,107.155,9500000.0
2008-02-13 05:04:00,107.155,107.16,107.15,107.16,40500000.0
2008-02-13 05:05:00,107.16,107.18,107.16,107.165,15600000.0
2008-02-13 05:06:00,107.165,107.165,107.16,107.16,18900000.0
2008-02-13 05:07:00,107.16,107.16,107.14,107.14,23825820.0
2008-02-13 05:08:00,107.135,107.14,107.125,107.13,35631455.0
2008-02-13 05:09:00,107.13,107.155,107.13,107.15,16300000.0
2008-02-13 05:10:00,107.15,107.15,107.14,107.145,11900000.0
2008-02-13 05:11:00,107.145,107.145,107.14,107.14,6200000.0
2008-02-13 05:12:00,107.14,107.145,107.14,107.14,10300000.0
2008-02-13 05:13:00,107.14,107.14,107.12,107.12,13694365.0
2008-02-13 05:14:00,107.12,107.14,107.12,107.13,40531455.0
2008-02-13 05:15:00,107.13,107.15,107.13,107.15,37400000.0
2008-02-13 05:16:00,107.15,107.15,107.15,107.15,27600000.0
2008-02-13 05:17:00,107.15,107.155,107.15,107.155,16600000.0
2008-02-13 05:18:00,107.155,107.16,107.155,107.155,5200000.0
2008-02-13 05:19:00,107.155,107.16,107.15,107.16,12000000.0
2008-02-13 05:20:00,107.16,107.16,107.16,107.16,13200000.0
2008-02-13 05:21:00,107.16,107.16,107.15,107.15,22200000.0
2008-02-13 05:22:00,107.15,107.15,107.15,107.15,14800000.0
2008-02-13 05:23:00,107.15,107.15,107.145,107.145,15200000.0
2008-02-13 05:24:00,107.145,107.15,107.14,107.15,20900000.0
2008-02-13 05:25:00,107.15,107.15,107.15,107.15,9000000.0
2008-02-13 05:26:00,107.15,107.16,107.15,107.155,27000000.0
2008-02-13 05:27:00,107.155,107.16,107.15,107.15,14800000.0
2008-02-13 05:28:00,107.15,107.15,107.15,107.15,10600000.0
2008-02-13 05:29:00,107.15,107.15,107.15,107.15,3200000.0
2008-02-13 05:30:00,107.15,107.175,107.15,107.175,16200000.0
2008-02-13 05:31:00,107.175,107.19,107.17,107.18,56200000.0
2008-02-13 05:32:00,107.18,107.18,107.17,107.18,24400000.0
2008-02-13 05:33:00,107.18,107.18,107.16,107.16,33800000.0
2008-02-13 05:34:00,107.16,107.16,107.14,107.15,52400000.0
2008-02-13 05:35:00,107.15,107.15,107.15,107.15,10400000.0
2008-02-13 05:36:00,107.15,107.165,107.15,107.155,31400000.0
2008-02-13 05:37:00,107.155,107.16,107.14,107.14,35262910.0
2008-02-13 05:38:00,107.14,107.145,107.14,107.145,4200000.0
2008-02-13 05:39:00,107.145,107.15,107.14,107.145,12500000.0
2008-02-13 05:40:00,107.145,107.16,107.145,107.155,23800000.0
2008-02-13 05:41:00,107.155,107.16,107.15,107.16,30200000.0
2008-02-13 05:42:00,107.16,107.16,107.15,107.15,14600000.0
2008-02-13 05:43:00,107.15,107.155,107.15,107.155,12600000.0
2008-02-13 05:44:00,107.155,107.155,107.15,107.15,7500000.0
2008-02-13 05:45:00,107.15,107.155,107.15,107.15,19400000.0
2008-02-13 05:46:00,107.15,107.15,107.14,107.15,13400000.0
2008-02-13 05:47:00,107.15,107.16,107.15,107.16,20600000.0
2008-02-13 05:48:00,107.16,107.16,107.145,107.15,34400000.0
2008-02-13 05:49:00,107.15,107.15,107.15,107.15,17000000.0
2008-02-13 05:50:00,107.15,107.155,107.135,107.145,36900000.0
2008-02-13 05:51:00,107.145,107.15,107.14,107.14,23100000.0
2008-02-13 05:52:00,107.14,107.14,107.135,107.14,12662910.0
2008-02-13 05:53:00,107.14,107.14,107.13,107.13,10100000.0
2008-02-13 05:54:00,107.13,107.135,107.115,107.12,46300000.0
2008-02-13 05:55:00,107.12,107.13,107.11,107.12,30125820.0
2008-02-13 05:56:00,107.12,107.12,107.1,107.12,35875820.0
2008-02-13 05:57:00,107.12,107.12,107.11,107.11,22300000.0
2008-02-13 05:58:00,107.11,107.12,107.11,107.12,22400000.0
2008-02-13 05:59:00,107.12,107.125,107.12,107.125,24000000.0
2008-02-13 06:00:00,107.125,107.15,107.12,107.145,43400000.0
2008-02-13 06:01:00,107.145,107.145,107.14,107.145,14800000.0
2008-02-13 06:02:00,107.145,107.16,107.14,107.155,38600000.0
2008-02-13 06:03:00,107.155,107.185,107.15,107.185,42925820.0
2008-02-13 06:04:00,107.185,107.205,107.17,107.18,76500000.0
2008-02-13 06:05:00,107.18,107.2,107.17,107.19,65000000.0
2008-02-13 06:06:00,107.19,107.19,107.18,107.18,53300000.0
2008-02-13 06:07:00,107.18,107.18,107.17,107.17,45000000.0
2008-02-13 06:08:00,107.17,107.17,107.17,107.17,12900000.0
2008-02-13 06:09:00,107.17,107.18,107.17,107.18,5400000.0
2008-02-13 06:10:00,107.18,107.18,107.18,107.18,5400000.0
2008-02-13 06:11:00,107.18,107.18,107.17,107.17,28300000.0
2008-02-13 06:12:00,107.17,107.18,107.17,107.17,35000000.0
2008-02-13 06:13:00,107.17,107.17,107.17,107.17,7500000.0
2008-02-13 06:14:00,107.17,107.17,107.17,107.17,21600000.0
2008-02-13 06:15:00,107.17,107.18,107.17,107.17,34100000.0
2008-02-13 06:16:00,107.17,107.18,107.17,107.18,11431455.0
2008-02-13 06:17:00,107.18,107.18,107.17,107.175,8500000.0
2008-02-13 06:18:00,107.175,107.18,107.17,107.17,22100000.0
2008-02-13 06:19:00,107.17,107.19,107.17,107.17,22103280.0
2008-02-13 06:20:00,107.17,107.17,107.16,107.16,35600000.0
2008-02-13 06:21:00,107.16,107.16,107.15,107.15,35600000.0
2008-02-13 06:22:00,107.15,107.15,107.13,107.15,35731455.0
2008-02-13 06:23:00,107.15,107.17,107.15,107.17,29100000.0
2008-02-13 06:24:00,107.17,107.17,107.16,107.16,52400000.0
2008-02-13 06:25:00,107.16,107.17,107.16,107.16,35200000.0
2008-02-13 06:26:00,107.16,107.16,107.16,107.16,23100000.0
2008-02-13 06:27:00,107.16,107.16,107.16,107.16,15600000.0
2008-02-13 06:28:00,107.16,107.18,107.16,107.16,56425820.0
2008-02-13 06:29:00,107.16,107.17,107.16,107.16,30100000.0
2008-02-13 06:30:00,107.16,107.17,107.16,107.16,15900000.0
2008-02-13 06:31:00,107.16,107.17,107.16,107.17,19700000.0
2008-02-13 06:32:00,107.17,107.17,107.17,107.17,2700000.0
2008-02-13 06:33:00,107.17,107.18,107.16,107.18,50525820.0
2008-02-13 06:34:00,107.18,107.21,107.18,107.19,44497645.0
2008-02-13 06:35:00,107.19,107.19,107.18,107.18,5477460.0
2008-02-13 06:36:00,107.18,107.18,107.17,107.18,30388730.0
2008-02-13 06:37:00,107.18,107.185,107.17,107.185,21349285.0
2008-02-13 06:38:00,107.185,107.185,107.18,107.18,21700000.0
2008-02-13 06:39:00,107.18,107.18,107.16,107.16,34438015.0
2008-02-13 06:40:00,107.16,107.17,107.16,107.17,23988730.0
2008-02-13 06:41:00,107.17,107.17,107.17,107.17,14700000.0
2008-02-13 06:42:00,107.17,107.17,107.17,107.17,4500000.0
2008-02-13 06:43:00,107.17,107.17,107.17,107.17,5800000.0
2008-02-13 06:44:00,107.17,107.18,107.17,107.17,23631455.0
2008-02-13 06:45:00,107.17,107.17,107.17,107.17,5700000.0
2008-02-13 06:46:00,107.17,107.17,107.17,107.17,3000000.0
2008-02-13 06:47:00,107.17,107.17,107.17,107.17,8700000.0
2008-02-13 06:48:00,107.17,107.17,107.17,107.17,7500000.0
2008-02-13 06:49:00,107.17,107.17,107.17,107.17,2920185.0
2008-02-13 06:50:00,107.17,107.17,107.16,107.16,1894365.0
2008-02-13 06:51:00,107.16,107.17,107.16,107.17,15300000.0
2008-02-13 06:52:00,107.17,107.18,107.17,107.17,20194365.0
2008-02-13 06:53:00,107.17,107.17,107.17,107.17,7500000.0
2008-02-13 06:54:00,107.17,107.18,107.17,107.17,20800000.0
2008-02-13 06:55:00,107.17,107.17,107.17,107.17,11840370.0
2008-02-13 06:56:00,107.17,107.18,107.16,107.17,35794365.0
2008-02-13 06:57:00,107.17,107.18,107.17,107.17,17729100.0
2008-02-13 06:58:00,107.17,107.18,107.17,107.17,21508915.0
2008-02-13 06:59:00,107.17,107.18,107.17,107.17,30203280.0
2008-02-13 07:00:00,107.17,107.17,107.16,107.16,35900000.0
2008-02-13 07:01:00,107.16,107.165,107.15,107.15,177800000.0
2008-02-13 07:02:00,107.15,107.15,107.12,107.15,66200000.0
2008-02-13 07:03:00,107.15,107.15,107.13,107.13,30100000.0
2008-02-13 07:04:00,107.13,107.16,107.13,107.15,25800000.0
2008-02-13 07:05:00,107.15,107.16,107.15,107.15,34000000.0
2008-02-13 07:06:00,107.15,107.16,107.15,107.16,28100000.0
2008-02-13 07:07:00,107.16,107.17,107.15,107.15,54331455.0
2008-02-13 07:08:00,107.15,107.16,107.15,107.16,24500000.0
2008-02-13 07:09:00,107.16,107.16,107.15,107.15,14200000.0
2008-02-13 07:10:00,107.15,107.16,107.15,107.16,17900000.0
2008-02-13 07:11:00,107.16,107.16,107.15,107.15,14400000.0
2008-02-13 07:12:00,107.155,107.16,107.15,107.15,24300000.0
2008-02-13 07:13:00,107.16,107.2,107.16,107.19,116500000.0
2008-02-13 07:14:00,107.19,107.19,107.18,107.18,28200000.0
2008-02-13 07:15:00,107.18,107.18,107.18,107.18,10200000.0
2008-02-13 07:16:00,107.18,107.18,107.17,107.17,27600000.0
2008-02-13 07:17:00,107.17,107.17,107.17,107.17,6900000.0
2008-02-13 07:18:00,107.17,107.17,107.16,107.17,15800000.0
2008-02-13 07:19:00,107.17,107.17,107.16,107.17,52200000.0
2008-02-13 07:20:00,107.17,107.17,107.16,107.17,32900000.0
2008-02-13 07:21:00,107.17,107.17,107.15,107.15,19200000.0
2008-02-13 07:22:00,107.15,107.16,107.15,107.16,87557275.0
2008-02-13 07:23:00,107.16,107.16,107.14,107.15,56740370.0
2008-02-13 07:24:00,107.15,107.15,107.14,107.14,48394365.0
2008-02-13 07:25:00,107.14,107.14,107.14,107.14,16500000.0
2008-02-13 07:26:00,107.14,107.15,107.14,107.15,20083095.0
2008-02-13 07:27:00,107.15,107.15,107.15,107.15,4800000.0
2008-02-13 07:28:00,107.15,107.15,107.14,107.14,15440370.0
2008-02-13 07:29:00,107.14,107.16,107.14,107.15,25000000.0
2008-02-13 07:30:00,107.15,107.17,107.15,107.17,22900000.0
2008-02-13 07:31:00,107.17,107.18,107.17,107.17,26200000.0
2008-02-13 07:32:00,107.17,107.19,107.17,107.19,28175105.0
2008-02-13 07:33:00,107.19,107.19,107.18,107.18,86843650.0
2008-02-13 07:34:00,107.18,107.19,107.18,107.185,5552565.0
2008-02-13 07:35:00,107.185,107.185,107.18,107.18,17787300.0
2008-02-13 07:36:00,107.18,107.19,107.18,107.19,33897645.0
2008-02-13 07:37:00,107.19,107.19,107.18,107.19,43500000.0
2008-02-13 07:38:00,107.19,107.2,107.18,107.2,46500000.0
2008-02-13 07:39:00,107.2,107.21,107.19,107.2,47300000.0
2008-02-13 07:40:00,107.195,107.2,107.19,107.19,75525820.0
2008-02-13 07:41:00,107.19,107.2,107.19,107.2,39100000.0
2008-02-13 07:42:00,107.2,107.2,107.17,107.18,76900000.0
2008-02-13 07:43:00,107.18,107.18,107.18,107.18,4500000.0
2008-02-13 07:44:00,107.18,107.18,107.175,107.18,16800000.0
2008-02-13 07:45:00,107.18,107.18,107.175,107.18,17100000.0
2008-02-13 07:46:00,107.18,107.18,107.175,107.175,17600000.0
2008-02-13 07:47:00,107.175,107.19,107.175,107.19,65200000.0
2008-02-13 07:48:00,107.19,107.19,107.18,107.19,27300000.0
2008-02-13 07:49:00,107.19,107.2,107.18,107.19,52325820.0
2008-02-13 07:50:00,107.19,107.2,107.19,107.2,20408915.0
2008-02-13 07:51:00,107.2,107.21,107.2,107.2,23700000.0
2008-02-13 07:52:00,107.2,107.2,107.2,107.2,9300000.0
2008-02-13 07:53:00,107.2,107.21,107.2,107.2,83300000.0
2008-02-13 07:54:00,107.2,107.2,107.2,107.2,23500000.0
2008-02-13 07:55:00,107.2,107.21,107.2,107.21,46400000.0
2008-02-13 07:56:00,107.205,107.21,107.19,107.2,103400000.0
2008-02-13 07:57:00,107.2,107.21,107.19,107.2,41331455.0
2008-02-13 07:58:00,107.2,107.21,107.2,107.2,12900000.0
2008-02-13 07:59:00,107.2,107.21,107.2,107.2,42800000.0
2008-02-13 08:00:00,107.2,107.21,107.185,107.19,114820185.0
2008-02-13 08:01:00,107.19,107.19,107.17,107.17,98600000.0
2008-02-13 08:02:00,107.17,107.18,107.17,107.18,28500000.0
2008-02-13 08:03:00,107.18,107.18,107.17,107.17,26262910.0
2008-02-13 08:04:00,107.17,107.17,107.17,107.17,4800000.0
2008-02-13 08:05:00,107.17,107.18,107.16,107.16,27349285.0
2008-02-13 08:06:00,107.16,107.16,107.11,107.11,46159125.0
2008-02-13 08:07:00,107.11,107.12,107.05,107.09,82898570.0
2008-02-13 08:08:00,107.09,107.11,107.08,107.11,77694365.0
2008-02-13 08:09:00,107.11,107.11,107.1,107.1,30325820.0
2008-02-13 08:10:00,107.1,107.13,107.1,107.12,63500000.0
2008-02-13 08:11:00,107.12,107.12,107.11,107.11,36100000.0
2008-02-13 08:12:00,107.115,107.13,107.115,107.12,32500000.0
2008-02-13 08:13:00,107.12,107.12,107.11,107.11,40040370.0
2008-02-13 08:14:00,107.11,107.13,107.11,107.12,52800000.0
2008-02-13 08:15:00,107.125,107.13,107.12,107.12,26000000.0
2008-02-13 08:16:00,107.12,107.12,107.12,107.12,6000000.0
2008-02-13 08:17:00,107.12,107.12,107.11,107.11,10420185.0
2008-02-13 08:18:00,107.11,107.11,107.1,107.11,42262910.0
2008-02-13 08:19:00,107.11,107.11,107.11,107.11,11271825.0
2008-02-13 08:20:00,107.11,107.12,107.11,107.11,27500000.0
2008-02-13 08:21:00,107.11,107.14,107.1,107.13,111597645.0
2008-02-13 08:22:00,107.13,107.14,107.12,107.14,49794365.0
2008-02-13 08:23:00,107.14,107.15,107.14,107.14,19000000.0
2008-02-13 08:24:00,107.14,107.15,107.14,107.15,13900000.0
2008-02-13 08:25:00,107.15,107.15,107.14,107.14,48800000.0
2008-02-13 08:26:00,107.14,107.14,107.14,107.14,9300000.0
2008-02-13 08:27:00,107.14,107.14,107.11,107.11,114494365.0
2008-02-13 08:28:00,107.11,107.13,107.11,107.12,22862910.0
2008-02-13 08:29:00,107.12,107.12,107.1,107.12,45780740.0
2008-02-13 08:30:00,107.12,107.12,107.1,107.1,39131455.0
2008-02-13 08:31:00,107.1,107.1,107.1,107.1,21900000.0
2008-02-13 08:32:00,107.1,107.1,107.06,107.06,56831455.0
2008-02-13 08:33:00,107.06,107.06,107.03,107.06,81738015.0
2008-02-13 08:34:00,107.06,107.07,107.01,107.03,120309840.0
2008-02-13 08:35:00,107.03,107.04,107.01,107.015,60140370.0
2008-02-13 08:36:00,107.015,107.04,107.01,107.01,74349285.0
2008-02-13 08:37:00,107.01,107.03,107.01,107.02,48394365.0
2008-02-13 08:38:00,107.02,107.02,106.99,106.99,106266190.0
2008-02-13 08:39:00,106.99,107.04,106.99,107.04,89094365.0
2008-02-13 08:40:00,107.04,107.07,107.03,107.03,57183095.0
2008-02-13 08:41:00,107.03,107.04,107.01,107.03,94214550.0
2008-02-13 08:42:00,107.03,107.04,107.03,107.04,28200000.0
2008-02-13 08:43:00,107.04,107.05,107.025,107.04,66275820.0
2008-02-13 08:44:00,107.04,107.06,107.04,107.05,38100000.0
2008-02-13 08:45:00,107.05,107.06,107.04,107.05,83100000.0
2008-02-13 08:46:00,107.05,107.05,107.05,107.05,15600000.0
2008-02-13 08:47:00,107.05,107.06,107.03,107.04,55294365.0
2008-02-13 08:48:00,107.04,107.05,107.03,107.03,31900000.0
2008-02-13 08:49:00,107.03,107.05,107.025,107.025,47200000.0
2008-02-13 08:50:00,107.025,107.025,107.0,107.01,74200000.0
2008-02-13 08:51:00,107.01,107.02,107.0,107.01,60862910.0
2008-02-13 08:52:00,107.01,107.04,107.01,107.04,92362910.0
2008-02-13 08:53:00,107.04,107.05,107.03,107.05,161700000.0
2008-02-13 08:54:00,107.05,107.07,107.05,107.06,37200000.0
2008-02-13 08:55:00,107.06,107.1,107.06,107.09,71920185.0
2008-02-13 08:56:00,107.09,107.09,107.07,107.08,55362910.0
2008-02-13 08:57:00,107.08,107.09,107.07,107.09,35583095.0
2008-02-13 08:58:00,107.09,107.1,107.08,107.1,40846005.0
2008-02-13 08:59:00,107.1,107.12,107.1,107.12,51877460.0
2008-02-13 09:00:00,107.12,107.13,107.1,107.12,39905130.0
2008-02-13 09:01:00,107.12,107.14,107.12,107.13,42962910.0
2008-02-13 09:02:00,107.13,107.14,107.11,107.12,87751640.0
2008-02-13 09:03:00,107.12,107.12,107.1,107.1,74271825.0
2008-02-13 09:04:00,107.1,107.105,107.1,107.1,42600000.0
2008-02-13 09:05:00,107.1,107.1,107.08,107.09,26671825.0
2008-02-13 09:06:00,107.09,107.13,107.09,107.11,73229100.0
2008-02-13 09:07:00,107.11,107.11,107.09,107.1,55057275.0
2008-02-13 09:08:00,107.1,107.1,107.03,107.1,130559125.0
2008-02-13 09:09:00,107.1,107.1,107.06,107.07,92771825.0
2008-02-13 09:10:00,107.07,107.08,107.07,107.07,30341295.0
2008-02-13 09:11:00,107.07,107.08,107.05,107.08,42249285.0
2008-02-13 09:12:00,107.08,107.11,107.07,107.095,73020185.0
2008-02-13 09:13:00,107.095,107.1,107.08,107.09,58771825.0
2008-02-13 09:14:00,107.09,107.1,107.09,107.09,16988730.0
2008-02-13 09:15:00,107.09,107.1,107.09,107.09,37962910.0
2008-02-13 09:16:00,107.09,107.09,107.08,107.09,30972750.0
2008-02-13 09:17:00,107.09,107.09,107.06,107.08,111123465.0
2008-02-13 09:18:00,107.08,107.09,107.06,107.09,35438015.0
2008-02-13 09:19:00,107.09,107.09,107.08,107.08,30894365.0
2008-02-13 09:20:00,107.08,107.09,107.07,107.07,41392010.0
2008-02-13 09:21:00,107.07,107.07,107.06,107.07,14703280.0
2008-02-13 09:22:00,107.07,107.08,107.07,107.08,50288730.0
2008-02-13 09:23:00,107.08,107.11,107.08,107.1,57588730.0
2008-02-13 09:24:00,107.1,107.11,107.1,107.1,39246005.0
2008-02-13 09:25:00,107.1,107.11,107.1,107.11,42977460.0
2008-02-13 09:26:00,107.11,107.11,107.1,107.11,28950210.0
2008-02-13 09:27:00,107.11,107.11,107.1,107.11,26114550.0
2008-02-13 09:28:00,107.11,107.11,107.07,107.08,33692010.0
2008-02-13 09:29:00,107.08,107.1,107.08,107.1,47806560.0
2008-02-13 09:30:00,107.1,107.1,107.08,107.08,112349285.0
2008-02-13 09:31:00,107.08,107.1,107.07,107.1,132289655.0
2008-02-13 09:32:00,107.1,107.1,107.08,107.09,111494365.0
2008-02-13 09:33:00,107.09,107.11,107.09,107.1,102131455.0
2008-02-13 09:34:00,107.1,107.115,107.1,107.1,89725820.0
2008-02-13 09:35:00,107.1,107.11,107.07,107.08,63138940.0
2008-02-13 09:36:00,107.08,107.09,107.07,107.08,77457275.0
2008-02-13 09:37:00,107.08,107.1,107.07,107.1,165851640.0
2008-02-13 09:38:00,107.1,107.12,107.09,107.115,575132379.0
2008-02-13 09:39:00,107.115,107.21,107.1,107.2,1032992009.0
2008-02-13 09:40:00,107.2,107.2,107.15,107.15,153357275.0
2008-02-13 09:41:00,107.15,107.16,107.135,107.14,117070395.0
2008-02-13 09:42:00,107.14,107.16,107.13,107.155,112508915.0
2008-02-13 09:43:00,107.155,107.16,107.14,107.15,488380740.0
2008-02-13 09:44:00,107.15,107.175,107.14,107.175,197175105.0
2008-02-13 09:45:00,107.175,107.2,107.175,107.195,770295290.0
2008-02-13 09:46:00,107.195,107.26,107.19,107.24,630503280.0
2008-02-13 09:47:00,107.24,107.25,107.22,107.25,251088731.0
2008-02-13 09:48:00,107.25,107.28,107.24,107.26,232580740.0
2008-02-13 09:49:00,107.26,107.26,107.21,107.21,188514048.0
2008-02-13 09:50:00,107.21,107.23,107.21,107.23,65208915.0
2008-02-13 09:51:00,107.23,107.23,107.22,107.22,26162910.0
2008-02-13 09:52:00,107.22,107.23,107.22,107.23,19640370.0
2008-02-13 09:53:00,107.23,107.23,107.21,107.22,29638015.0
2008-02-13 09:54:00,107.22,107.25,107.22,107.24,36738015.0
2008-02-13 09:55:00,107.24,107.25,107.23,107.23,55925820.0
2008-02-13 09:56:00,107.23,107.25,107.22,107.25,64717830.0
2008-02-13 09:57:00,107.25,107.27,107.25,107.25,43741295.0
2008-02-13 09:58:00,107.25,107.26,107.23,107.24,70377460.0
2008-02-13 09:59:00,107.24,107.29,107.23,107.27,61666190.0
2008-02-13 10:00:00,107.27,107.29,107.26,107.29,66531455.0
2008-02-13 10:01:00,107.29,107.29,107.23,107.25,105457275.0
2008-02-13 10:02:00,107.25,107.28,107.25,107.26,64894365.0
2008-02-13 10:03:00,107.26,107.26,107.23,107.23,55425820.0
2008-02-13 10:04:00,107.23,107.24,107.22,107.23,63740370.0
2008-02-13 10:05:00,107.23,107.23,107.22,107.23,25633305.0
2008-02-13 10:06:00,107.23,107.23,107.21,107.21,52389655.0
2008-02-13 10:07:00,107.21,107.23,107.19,107.21,66692010.0
2008-02-13 10:08:00,107.21,107.21,107.16,107.2,80332380.0
2008-02-13 10:09:00,107.2,107.2,107.19,107.2,77346005.0
2008-02-13 10:10:00,107.2,107.2,107.17,107.18,57806560.0
2008-02-13 10:11:00,107.18,107.2,107.18,107.2,68906560.0
2008-02-13 10:12:00,107.2,107.21,107.19,107.2,100671826.0
2008-02-13 10:13:00,107.2,107.2,107.16,107.16,74254920.0
2008-02-13 10:14:00,107.16,107.18,107.15,107.165,104688730.0
2008-02-13 10:15:00,107.165,107.185,107.165,107.17,60062910.0
2008-02-13 10:16:00,107.17,107.19,107.17,107.18,71600000.0
2008-02-13 10:17:00,107.18,107.24,107.18,107.19,148614550.0
2008-02-13 10:18:00,107.19,107.19,107.18,107.18,43288730.0
2008-02-13 10:19:00,107.18,107.22,107.18,107.21,135860555.0
2008-02-13 10:20:00,107.21,107.22,107.2,107.21,63780740.0
2008-02-13 10:21:00,107.21,107.21,107.19,107.2,109903280.0
2008-02-13 10:22:00,107.2,107.21,107.2,107.21,16241295.0
2008-02-13 10:23:00,107.21,107.22,107.195,107.2,53940370.0
2008-02-13 10:24:00,107.2,107.2,107.195,107.2,22788730.0
2008-02-13 10:25:00,107.2,107.2,107.175,107.18,66694365.0
2008-02-13 10:26:00,107.18,107.21,107.18,107.21,68640370.0
2008-02-13 10:27:00,107.21,107.23,107.2,107.215,48686375.0
2008-02-13 10:28:00,107.215,107.215,107.19,107.2,145192010.0
2008-02-13 10:29:00,107.2,107.22,107.2,107.22,52683095.0
2008-02-13 10:30:00,107.22,107.23,107.2,107.22,50894365.0
2008-02-13 10:31:00,107.22,107.23,107.22,107.22,21788730.0
2008-02-13 10:32:00,107.22,107.23,107.22,107.22,51400000.0
2008-02-13 10:33:00,107.22,107.24,107.21,107.21,111857275.0
2008-02-13 10:34:00,107.21,107.24,107.21,107.23,62231455.0
2008-02-13 10:35:00,107.23,107.23,107.21,107.22,48203280.0
2008-02-13 10:36:00,107.22,107.23,107.21,107.22,53925820.0
2008-02-13 10:37:00,107.22,107.235,107.22,107.235,225629100.0
2008-02-13 10:38:00,107.235,107.24,107.22,107.235,543025820.0
2008-02-13 10:39:00,107.235,107.235,107.2,107.22,708894365.0
2008-02-13 10:40:00,107.22,107.22,107.19,107.19,58643020.0
2008-02-13 10:41:00,107.19,107.22,107.19,107.21,41851640.0
2008-02-13 10:42:00,107.21,107.21,107.19,107.19,34800000.0
2008-02-13 10:43:00,107.19,107.22,107.19,107.2,149403280.0
2008-02-13 10:44:00,107.2,107.22,107.2,107.21,192815475.0
2008-02-13 10:45:00,107.21,107.225,107.21,107.22,258440370.0
2008-02-13 10:46:00,107.22,107.23,107.21,107.22,42323465.0
2008-02-13 10:47:00,107.22,107.22,107.21,107.21,16246005.0
2008-02-13 10:48:00,107.21,107.24,107.21,107.23,137734735.0
2008-02-13 10:49:00,107.23,107.24,107.23,107.235,234100000.0
2008-02-13 10:50:00,107.235,107.25,107.23,107.24,137662910.0
2008-02-13 10:51:00,107.24,107.24,107.23,107.23,50123465.0
2008-02-13 10:52:00,107.23,107.23,107.2,107.21,129517830.0
2008-02-13 10:53:00,107.21,107.22,107.2,107.21,58614550.0
2008-02-13 10:54:00,107.21,107.21,107.19,107.19,44788730.0
2008-02-13 10:55:00,107.19,107.22,107.19,107.22,32700000.0
2008-02-13 10:56:00,107.22,107.22,107.2,107.21,41388730.0
2008-02-13 10:57:00,107.21,107.22,107.2,107.21,70677460.0
2008-02-13 10:58:00,107.21,107.22,107.2,107.21,73888730.0
2008-02-13 10:59:00,107.21,107.23,107.21,107.22,65014550.0
2008-02-13 11:00:00,107.22,107.24,107.21,107.21,48194365.0
2008-02-13 11:01:00,107.21,107.22,107.21,107.22,91062910.0
2008-02-13 11:02:00,107.22,107.22,107.22,107.22,24300000.0
2008-02-13 11:03:00,107.22,107.22,107.22,107.22,15600000.0
2008-02-13 11:04:00,107.22,107.22,107.22,107.22,22200000.0
2008-02-13 11:05:00,107.22,107.235,107.22,107.23,52900000.0
2008-02-13 11:06:00,107.23,107.26,107.23,107.26,400854920.0
2008-02-13 11:07:00,107.26,107.27,107.22,107.24,281066190.0
2008-02-13 11:08:00,107.24,107.27,107.24,107.25,104862910.0
2008-02-13 11:09:00,107.25,107.25,107.23,107.23,63814550.0
2008-02-13 11:10:00,107.23,107.23,107.2,107.21,74888730.0
2008-02-13 11:11:00,107.21,107.23,107.21,107.22,74962910.0
2008-02-13 11:12:00,107.22,107.23,107.22,107.22,37831455.0
2008-02-13 11:13:00,107.22,107.22,107.19,107.2,67754920.0
2008-02-13 11:14:00,107.2,107.255,107.19,107.23,305534275.0
2008-02-13 11:15:00,107.23,107.24,107.22,107.22,43071825.0
2008-02-13 11:16:00,107.22,107.24,107.22,107.22,60729100.0
2008-02-13 11:17:00,107.22,107.23,107.22,107.22,28000000.0
2008-02-13 11:18:00,107.22,107.24,107.22,107.235,43594365.0
2008-02-13 11:19:00,107.235,107.25,107.235,107.24,74083095.0
2008-02-13 11:20:00,107.24,107.25,107.23,107.24,47746005.0
2008-02-13 11:21:00,107.24,107.24,107.24,107.24,21300000.0
2008-02-13 11:22:00,107.24,107.24,107.22,107.22,55400000.0
2008-02-13 11:23:00,107.22,107.23,107.215,107.23,241078385.0
2008-02-13 11:24:00,107.23,107.24,107.23,107.23,93208915.0
2008-02-13 11:25:00,107.23,107.24,107.23,107.24,228015475.0
2008-02-13 11:26:00,107.24,107.24,107.24,107.24,18600000.0
2008-02-13 11:27:00,107.24,107.26,107.235,107.26,558094365.0
2008-02-13 11:28:00,107.255,107.27,107.255,107.26,1085457275.0
2008-02-13 11:29:00,107.26,107.28,107.25,107.26,170462910.0
2008-02-13 11:30:00,107.26,107.26,107.24,107.24,106860555.0
2008-02-13 11:31:00,107.24,107.27,107.23,107.25,171920184.0
2008-02-13 11:32:00,107.25,107.25,107.25,107.25,19500000.0
2008-02-13 11:33:00,107.25,107.25,107.25,107.25,7200000.0
2008-02-13 11:34:00,107.25,107.27,107.25,107.27,67960555.0
2008-02-13 11:35:00,107.27,107.28,107.26,107.27,144743650.0
2008-02-13 11:36:00,107.27,107.27,107.26,107.27,59894365.0
2008-02-13 11:37:00,107.27,107.27,107.25,107.26,102500000.0
2008-02-13 11:38:00,107.26,107.26,107.23,107.23,90797645.0
2008-02-13 11:39:00,107.23,107.235,107.21,107.23,44117830.0
2008-02-13 11:40:00,107.23,107.25,107.23,107.24,51386375.0
2008-02-13 11:41:00,107.24,107.27,107.24,107.27,108151640.0
2008-02-13 11:42:00,107.27,107.29,107.27,107.27,116794365.0
2008-02-13 11:43:00,107.27,107.29,107.27,107.28,89100000.0
2008-02-13 11:44:00,107.28,107.28,107.27,107.27,27000000.0
2008-02-13 11:45:00,107.27,107.28,107.27,107.27,39025820.0
2008-02-13 11:46:00,107.27,107.31,107.26,107.3,70177460.0
2008-02-13 11:47:00,107.3,107.3,107.26,107.27,45951640.0
2008-02-13 11:48:00,107.27,107.28,107.22,107.22,121046005.0
2008-02-13 11:49:00,107.22,107.25,107.22,107.24,120814550.0
2008-02-13 11:50:00,107.24,107.26,107.23,107.245,300800003.0
2008-02-13 11:51:00,107.245,107.26,107.24,107.24,140962910.0
2008-02-13 11:52:00,107.24,107.27,107.23,107.26,234383095.0
2008-02-13 11:53:00,107.26,107.29,107.25,107.26,121329099.0
2008-02-13 11:54:00,107.26,107.28,107.25,107.26,50788730.0
2008-02-13 11:55:00,107.26,107.26,107.25,107.26,53825820.0
2008-02-13 11:56:00,107.26,107.27,107.25,107.25,75962910.0
2008-02-13 11:57:00,107.25,107.25,107.21,107.22,91943650.0
2008-02-13 11:58:00,107.22,107.24,107.21,107.225,67951640.0
2008-02-13 11:59:00,107.225,107.27,107.22,107.25,101729100.0
2008-02-13 12:00:00,107.25,107.29,107.25,107.28,164977459.0
2008-02-13 12:01:00,107.28,107.34,107.27,107.32,186240371.0
2008-02-13 12:02:00,107.32,107.39,107.29,107.37,226784735.0
2008-02-13 12:03:00,107.37,107.37,107.315,107.32,189470395.0
2008-02-13 12:04:00,107.32,107.34,107.305,107.34,118369471.0
2008-02-13 12:05:00,107.34,107.36,107.34,107.35,64566190.0
2008-02-13 12:06:00,107.35,107.35,107.32,107.32,82549285.0
2008-02-13 12:07:00,107.32,107.38,107.31,107.38,122225820.0
2008-02-13 12:08:00,107.38,107.38,107.365,107.37,43309840.0
2008-02-13 12:09:00,107.37,107.37,107.33,107.33,60603280.0
2008-02-13 12:10:00,107.33,107.35,107.33,107.33,89640370.0
2008-02-13 12:11:00,107.33,107.37,107.33,107.36,63030025.0
2008-02-13 12:12:00,107.36,107.37,107.34,107.34,71098570.0
2008-02-13 12:13:00,107.34,107.35,107.33,107.33,90920185.0
2008-02-13 12:14:00,107.33,107.345,107.315,107.345,692380752.0
2008-02-13 12:15:00,107.345,107.37,107.345,107.36,219897645.0
2008-02-13 12:16:00,107.36,107.38,107.35,107.35,143758200.0
2008-02-13 12:17:00,107.35,107.36,107.325,107.33,504486375.0
2008-02-13 12:18:00,107.33,107.33,107.29,107.31,881175105.0
2008-02-13 12:19:00,107.31,107.32,107.295,107.3,64349285.0
2008-02-13 12:20:00,107.3,107.31,107.28,107.31,79138015.0
2008-02-13 12:21:00,107.31,107.32,107.305,107.31,122108915.0
2008-02-13 12:22:00,107.31,107.335,107.3,107.32,145746005.0
2008-02-13 12:23:00,107.32,107.34,107.3,107.31,70238940.0
2008-02-13 12:24:00,107.31,107.385,107.305,107.35,106008915.0
2008-02-13 12:25:00,107.35,107.37,107.35,107.36,114188730.0
2008-02-13 12:26:00,107.36,107.37,107.35,107.35,57226745.0
2008-02-13 12:27:00,107.35,107.36,107.34,107.36,67772750.0
2008-02-13 12:28:00,107.36,107.36,107.36,107.36,15300000.0
2008-02-13 12:29:00,107.36,107.37,107.36,107.37,13200000.0
2008-02-13 12:30:00,107.37,107.37,107.36,107.37,64634735.0
2008-02-13 12:31:00,107.37,107.37,107.35,107.35,132540370.0
2008-02-13 12:32:00,107.35,107.35,107.35,107.35,6227670.0
2008-02-13 12:33:00,107.35,107.39,107.35,107.38,107489655.0
2008-02-13 12:34:00,107.38,107.41,107.37,107.41,80346005.0
2008-02-13 12:35:00,107.415,107.44,107.405,107.44,118846005.0
2008-02-13 12:36:00,107.44,107.46,107.43,107.44,123394365.0
2008-02-13 12:37:00,107.44,107.47,107.44,107.465,90946005.0
2008-02-13 12:38:00,107.465,107.47,107.41,107.42,113734735.0
2008-02-13 12:39:00,107.42,107.445,107.41,107.435,255640369.0
2008-02-13 12:40:00,107.435,107.46,107.43,107.45,78670395.0
2008-02-13 12:41:00,107.45,107.46,107.44,107.46,111493313.0
2008-02-13 12:42:00,107.46,107.465,107.45,107.465,81862910.0
2008-02-13 12:43:00,107.47,107.49,107.47,107.49,144606560.0
2008-02-13 12:44:00,107.49,107.49,107.46,107.48,64084020.0
2008-02-13 12:45:00,107.48,107.485,107.46,107.46,94338940.0
2008-02-13 12:46:00,107.46,107.47,107.43,107.44,73675105.0
2008-02-13 12:47:00,107.44,107.45,107.44,107.44,46878385.0
2008-02-13 12:48:00,107.44,107.585,107.43,107.575,281692010.0
2008-02-13 12:49:00,107.575,107.61,107.565,107.585,169354920.0
2008-02-13 12:50:00,107.58,107.59,107.57,107.58,232531455.0
2008-02-13 12:51:00,107.58,107.64,107.58,107.63,214051640.0
2008-02-13 12:52:00,107.63,107.63,107.605,107.62,114003830.0
2008-02-13 12:53:00,107.62,107.62,107.59,107.595,103260235.0
2008-02-13 12:54:00,107.6,107.64,107.58,107.58,237295290.0
2008-02-13 12:55:00,107.585,107.64,107.585,107.605,179431455.0
2008-02-13 12:56:00,107.605,107.61,107.57,107.57,189112195.0
2008-02-13 12:57:00,107.57,107.605,107.57,107.6,163571825.0
2008-02-13 12:58:00,107.6,107.61,107.54,107.56,207851640.0
2008-02-13 12:59:00,107.56,107.58,107.54,107.58,312820185.0
2008-02-13 13:00:00,107.58,107.59,107.56,107.57,199877460.0
2008-02-13 13:01:00,107.565,107.57,107.555,107.56,127114550.0
2008-02-13 13:02:00,107.56,107.58,107.56,107.56,160208915.0
2008-02-13 13:03:00,107.56,107.56,107.51,107.51,301123465.0
2008-02-13 13:04:00,107.51,107.55,107.51,107.535,122351640.0
2008-02-13 13:05:00,107.535,107.55,107.52,107.53,192408915.0
2008-02-13 13:06:00,107.53,107.54,107.48,107.48,97286375.0
2008-02-13 13:07:00,107.48,107.49,107.415,107.46,239787300.0
2008-02-13 13:08:00,107.455,107.55,107.455,107.55,125443650.0
2008-02-13 13:09:00,107.545,107.55,107.53,107.53,176471825.0
2008-02-13 13:10:00,107.53,107.535,107.48,107.52,94112195.0
2008-02-13 13:11:00,107.52,107.54,107.49,107.5,154277460.0
2008-02-13 13:12:00,107.5,107.52,107.495,107.5,74008915.0
2008-02-13 13:13:00,107.51,107.52,107.485,107.49,61986375.0
2008-02-13 13:14:00,107.49,107.54,107.485,107.485,74800925.0
2008-02-13 13:15:00,107.485,107.51,107.485,107.5,125906560.0
2008-02-13 13:16:00,107.5,107.525,107.5,107.51,90071825.0
2008-02-13 13:17:00,107.51,107.52,107.5,107.5,59900000.0
2008-02-13 13:18:00,107.5,107.5,107.485,107.5,70800925.0
2008-02-13 13:19:00,107.5,107.535,107.5,107.52,105057275.0
2008-02-13 13:20:00,107.52,107.52,107.5,107.5,57283095.0
2008-02-13 13:21:00,107.5,107.52,107.49,107.49,76189655.0
2008-02-13 13:22:00,107.49,107.51,107.49,107.49,102725820.0
2008-02-13 13:23:00,107.49,107.5,107.47,107.49,107960555.0
2008-02-13 13:24:00,107.49,107.49,107.48,107.49,57620185.0
2008-02-13 13:25:00,107.49,107.5,107.475,107.48,46151640.0
2008-02-13 13:26:00,107.48,107.49,107.46,107.49,179443650.0
2008-02-13 13:27:00,107.49,107.49,107.47,107.49,60788730.0
2008-02-13 13:28:00,107.49,107.495,107.48,107.485,135255845.0
2008-02-13 13:29:00,107.485,107.5,107.48,107.5,55686375.0
2008-02-13 13:30:00,107.5,107.505,107.49,107.5,64314550.0
2008-02-13 13:31:00,107.5,107.51,107.49,107.5,129914550.0
2008-02-13 13:32:00,107.5,107.51,107.5,107.5,90851640.0
2008-02-13 13:33:00,107.5,107.51,107.5,107.5,121031455.0
2008-02-13 13:34:00,107.5,107.54,107.5,107.53,273551638.0
2008-02-13 13:35:00,107.53,107.535,107.5,107.51,145452565.0
2008-02-13 13:36:00,107.51,107.51,107.5,107.51,12578385.0
2008-02-13 13:37:00,107.51,107.565,107.5,107.565,40377460.0
2008-02-13 13:38:00,107.56,107.59,107.54,107.56,179855845.0
2008-02-13 13:39:00,107.56,107.56,107.53,107.55,165025820.0
2008-02-13 13:40:00,107.55,107.55,107.52,107.54,129514550.0
2008-02-13 13:41:00,107.54,107.54,107.53,107.53,48020185.0
2008-02-13 13:42:00,107.53,107.57,107.52,107.57,85271825.0
2008-02-13 13:43:00,107.57,107.58,107.55,107.56,226260557.0
2008-02-13 13:44:00,107.56,107.58,107.55,107.56,50103280.0
2008-02-13 13:45:00,107.55,107.56,107.52,107.53,93135660.0
2008-02-13 13:46:00,107.53,107.55,107.53,107.54,102104205.0
2008-02-13 13:47:00,107.54,107.58,107.53,107.58,210569470.0
2008-02-13 13:48:00,107.58,107.62,107.57,107.605,161569470.0
2008-02-13 13:49:00,107.605,107.62,107.57,107.57,125520185.0
2008-02-13 13:50:00,107.57,107.58,107.56,107.56,206388730.0
2008-02-13 13:51:00,107.56,107.6,107.56,107.58,169654920.0
2008-02-13 13:52:00,107.58,107.58,107.56,107.56,160305740.0
2008-02-13 13:53:00,107.56,107.58,107.56,107.58,46006455.0
2008-02-13 13:54:00,107.58,107.58,107.56,107.56,41259735.0
2008-02-13 13:55:00,107.57,107.57,107.53,107.57,234075210.0
2008-02-13 13:56:00,107.57,107.62,107.565,107.61,354392830.0
2008-02-13 13:57:00,107.61,107.61,107.56,107.565,68844365.0
2008-02-13 13:58:00,107.565,107.58,107.56,107.565,40356455.0
2008-02-13 13:59:00,107.565,107.59,107.565,107.59,34795185.0
2008-02-13 14:00:00,107.59,107.6,107.58,107.59,51240370.0
2008-02-13 14:01:00,107.59,107.59,107.565,107.57,25376640.0
2008-02-13 14:02:00,107.57,107.58,107.56,107.57,56940370.0
2008-02-13 14:03:00,107.57,107.58,107.565,107.57,37942010.0
2008-02-13 14:04:00,107.57,107.585,107.56,107.585,31858095.0
2008-02-13 14:05:00,107.585,107.59,107.57,107.57,32181455.0
2008-02-13 14:06:00,107.57,107.6,107.555,107.58,38667010.0
2008-02-13 14:07:00,107.58,107.6,107.565,107.595,63121005.0
2008-02-13 14:08:00,107.6,107.61,107.58,107.595,107244365.0
2008-02-13 14:09:00,107.595,107.625,107.59,107.61,175358095.0
2008-02-13 14:10:00,107.61,107.62,107.59,107.6,46394365.0
2008-02-13 14:11:00,107.605,107.68,107.605,107.65,167557275.0
2008-02-13 14:12:00,107.65,107.68,107.65,107.68,161302460.0
2008-02-13 14:13:00,107.68,107.69,107.67,107.685,164687910.0
2008-02-13 14:14:00,107.685,107.685,107.66,107.67,129125000.0
2008-02-13 14:15:00,107.67,107.675,107.65,107.66,80395185.0
2008-02-13 14:16:00,107.66,107.665,107.64,107.64,117042830.0
2008-02-13 14:17:00,107.64,107.65,107.64,107.64,94651640.0
2008-02-13 14:18:00,107.64,107.64,107.6,107.63,81919365.0
2008-02-13 14:19:00,107.63,107.63,107.63,107.63,28500000.0
2008-02-13 14:20:00,107.63,107.63,107.61,107.61,45750000.0
2008-02-13 14:21:00,107.61,107.63,107.61,107.63,78995185.0
2008-02-13 14:22:00,107.63,107.64,107.63,107.63,115551640.0
2008-02-13 14:23:00,107.63,107.67,107.63,107.66,73771825.0
2008-02-13 14:24:00,107.66,107.67,107.65,107.67,66738730.0
2008-02-13 14:25:00,107.67,107.67,107.65,107.66,76829920.0
2008-02-13 14:26:00,107.66,107.675,107.65,107.675,53325000.0
2008-02-13 14:27:00,107.675,107.68,107.66,107.68,53419365.0
2008-02-13 14:28:00,107.68,107.68,107.67,107.67,37700000.0
2008-02-13 14:29:00,107.67,107.67,107.65,107.65,42975820.0
2008-02-13 14:30:00,107.65,107.67,107.65,107.67,55750000.0
2008-02-13 14:31:00,107.67,107.68,107.66,107.67,61462910.0
2008-02-13 14:32:00,107.675,107.68,107.66,107.67,62900000.0
2008-02-13 14:33:00,107.67,107.67,107.66,107.66,37900000.0
2008-02-13 14:34:00,107.66,107.67,107.66,107.66,45800000.0
2008-02-13 14:35:00,107.66,107.66,107.64,107.64,40125000.0
2008-02-13 14:36:00,107.64,107.66,107.64,107.66,50600000.0
2008-02-13 14:37:00,107.66,107.66,107.62,107.64,60940370.0
2008-02-13 14:38:00,107.635,107.64,107.63,107.635,50907275.0
2008-02-13 14:39:00,107.635,107.64,107.625,107.64,46100000.0
2008-02-13 14:40:00,107.64,107.64,107.605,107.625,67641190.0
2008-02-13 14:41:00,107.625,107.625,107.6,107.615,16944365.0
2008-02-13 14:42:00,107.615,107.635,107.605,107.625,33756455.0
2008-02-13 14:43:00,107.625,107.63,107.595,107.605,39356455.0
2008-02-13 14:44:00,107.605,107.635,107.605,107.635,96317010.0
2008-02-13 14:45:00,107.63,107.64,107.62,107.62,29589550.0
2008-02-13 14:46:00,107.62,107.625,107.615,107.625,12975000.0
2008-02-13 14:47:00,107.625,107.625,107.61,107.61,24225000.0
2008-02-13 14:48:00,107.61,107.63,107.61,107.62,67825000.0
2008-02-13 14:49:00,107.625,107.63,107.6,107.61,77681455.0
2008-02-13 14:50:00,107.61,107.615,107.59,107.6,62014550.0
2008-02-13 14:51:00,107.6,107.6,107.54,107.57,304300000.0
2008-02-13 14:52:00,107.57,107.58,107.54,107.56,141875000.0
2008-02-13 14:53:00,107.56,107.575,107.56,107.57,85350000.0
2008-02-13 14:54:00,107.57,107.575,107.57,107.575,103575000.0
2008-02-13 14:55:00,107.575,107.575,107.565,107.57,108300000.0
2008-02-13 14:56:00,107.57,107.58,107.57,107.575,144875000.0
2008-02-13 14:57:00,107.575,107.575,107.56,107.565,62100000.0
2008-02-13 14:58:00,107.565,107.57,107.535,107.56,356000001.0
2008-02-13 14:59:00,107.56,107.58,107.55,107.58,146625000.0
2008-02-13 15:00:00,107.58,107.58,107.5,107.525,111875000.0
2008-02-13 15:01:00,107.525,107.53,107.47,107.51,94100000.0
2008-02-13 15:02:00,107.51,107.53,107.505,107.53,52175000.0
2008-02-13 15:03:00,107.52,107.56,107.495,107.54,143825000.0
2008-02-13 15:04:00,107.54,107.54,107.49,107.51,70900000.0
2008-02-13 15:05:00,107.505,107.55,107.5,107.55,286925000.0
2008-02-13 15:06:00,107.55,107.55,107.51,107.515,23950000.0
2008-02-13 15:07:00,107.515,107.55,107.51,107.53,58875000.0
2008-02-13 15:08:00,107.52,107.53,107.5,107.51,70325000.0
2008-02-13 15:09:00,107.51,107.555,107.51,107.52,195600000.0
2008-02-13 15:10:00,107.52,107.52,107.52,107.52,116000000.0
2008-02-13 15:11:00,107.52,107.54,107.52,107.53,347400000.0
2008-02-13 15:12:00,107.53,107.53,107.51,107.51,232800000.0
2008-02-13 15:13:00,107.51,107.545,107.505,107.545,80224999.0
2008-02-13 15:14:00,107.545,107.57,107.525,107.525,559675000.0
2008-02-13 15:15:00,107.525,107.54,107.515,107.515,822499997.0
2008-02-13 15:16:00,107.515,107.565,107.51,107.555,89400000.0
2008-02-13 15:17:00,107.555,107.57,107.52,107.52,43450000.0
2008-02-13 15:18:00,107.52,107.525,107.51,107.52,95825000.0
2008-02-13 15:19:00,107.52,107.55,107.515,107.535,80125000.0
2008-02-13 15:20:00,107.54,107.54,107.53,107.535,35025000.0
2008-02-13 15:21:00,107.53,107.54,107.525,107.525,1448425000.0
2008-02-13 15:22:00,107.525,107.56,107.525,107.56,596200000.0
2008-02-13 15:23:00,107.56,107.56,107.525,107.525,949400001.0
2008-02-13 15:24:00,107.53,107.55,107.505,107.51,205500000.0
2008-02-13 15:25:00,108.16,108.17,108.15,108.16,551499990.0
2008-02-13 15:26:00,108.17,108.2,108.16,108.2,551499990.0
2008-02-13 15:27:00,108.19,108.2,108.18,108.19,551499990.0
2008-02-13 15:28:00,107.535,107.54,107.525,107.54,551499990.0
2008-02-13 15:29:00,107.54,107.55,107.475,107.515,539800001.0
2008-02-13 15:30:00,107.515,107.92,107.515,107.91,907490945.0
2008-02-13 15:31:00,107.91,107.95,107.895,107.92,641800001.0
2008-02-13 15:32:00,107.92,107.95,107.885,107.935,642400001.0
2008-02-13 15:33:00,107.935,107.935,107.845,107.85,156700000.0
2008-02-13 15:34:00,107.855,107.9,107.83,107.835,325437776.0
2008-02-13 15:35:00,107.835,107.87,107.83,107.85,212700000.0
2008-02-13 15:36:00,107.85,107.95,107.85,107.94,271100000.0
2008-02-13 15:37:00,107.94,107.96,107.91,107.96,180200000.0
2008-02-13 15:38:00,107.96,108.05,107.945,108.0,145500000.0
2008-02-13 15:39:00,108.0,108.03,107.96,107.98,274607531.0
2008-02-13 15:40:00,107.98,107.995,107.94,107.96,297300000.0
2008-02-13 15:41:00,107.96,107.99,107.93,107.93,134200000.0
2008-02-13 15:42:00,107.93,107.965,107.92,107.965,151100000.0
2008-02-13 15:43:00,107.965,108.0,107.93,107.945,297799998.0
2008-02-13 15:44:00,107.945,107.96,107.915,107.93,420300000.0
2008-02-13 15:45:00,107.93,107.96,107.93,107.95,253100000.0
2008-02-13 15:46:00,107.95,107.95,107.92,107.94,301500001.0
2008-02-13 15:47:00,107.94,108.0,107.94,107.99,159300000.0
2008-02-13 15:48:00,107.99,108.04,107.985,108.0,177900000.0
2008-02-13 15:49:00,108.0,108.03,107.99,108.0,256600002.0
2008-02-13 15:50:00,108.0,108.01,107.965,107.99,568299998.0
2008-02-13 15:51:00,107.99,108.01,107.975,107.985,1337800002.0
2008-02-13 15:52:00,107.98,107.99,107.94,107.945,165700000.0
2008-02-13 15:53:00,107.95,107.95,107.93,107.94,267200000.0
2008-02-13 15:54:00,107.94,107.97,107.94,107.94,215100000.0
2008-02-13 15:55:00,107.94,107.98,107.94,107.955,362200000.0
2008-02-13 15:56:00,107.96,107.99,107.96,107.98,86300000.0
2008-02-13 15:57:00,107.98,108.03,107.98,108.0,186900000.0
2008-02-13 15:58:00,108.0,108.14,108.0,108.105,82100000.0
2008-02-13 15:59:00,108.105,108.13,108.1,108.11,81500000.0
2008-02-13 16:00:00,108.11,108.195,108.11,108.19,393599673.0
2008-02-13 16:01:00,108.19,108.22,108.18,108.19,184450000.0
2008-02-13 16:02:00,108.19,108.2,108.15,108.16,199600000.0
2008-02-13 16:03:00,108.145,108.17,108.085,108.15,187299999.0
2008-02-13 16:04:00,108.15,108.15,108.1,108.14,115400000.0
2008-02-13 16:05:00,108.14,108.2,108.14,108.2,571900000.0
2008-02-13 16:06:00,108.205,108.21,108.17,108.18,189000000.0
2008-02-13 16:07:00,108.18,108.2,108.15,108.15,156600000.0
2008-02-13 16:08:00,108.15,108.17,108.13,108.16,304000000.0
2008-02-13 16:09:00,108.16,108.165,108.14,108.14,230900000.0
2008-02-13 16:10:00,108.14,108.15,108.13,108.13,90700000.0
2008-02-13 16:11:00,108.13,108.145,108.125,108.14,755300002.0
2008-02-13 16:12:00,108.14,108.18,108.14,108.175,147800000.0
2008-02-13 16:13:00,108.175,108.175,108.15,108.165,105006195.0
2008-02-13 16:14:00,108.165,108.19,108.15,108.18,124700000.0
2008-02-13 16:15:00,108.18,108.18,108.16,108.17,72700000.0
2008-02-13 16:16:00,108.17,108.17,108.12,108.14,71800000.0
2008-02-13 16:17:00,108.15,108.17,108.14,108.17,62200000.0
2008-02-13 16:18:00,108.17,108.17,108.14,108.15,71500000.0
2008-02-13 16:19:00,108.15,108.15,108.11,108.125,65500000.0
2008-02-13 16:20:00,108.125,108.13,108.11,108.12,37900000.0
2008-02-13 16:21:00,108.12,108.13,108.11,108.13,907400018.0
2008-02-13 16:22:00,108.13,108.14,108.12,108.14,125800000.0
2008-02-13 16:23:00,108.14,108.16,108.14,108.15,330900000.0
2008-02-13 16:24:00,108.15,108.16,108.15,108.16,281600000.0
2008-02-13 16:25:00,108.16,108.175,108.16,108.17,241700000.0
2008-02-13 16:26:00,108.17,108.21,108.17,108.21,324100000.0
2008-02-13 16:27:00,108.21,108.215,108.19,108.2,124800000.0
2008-02-13 16:28:00,108.195,108.21,108.18,108.21,219400000.0
2008-02-13 16:29:00,108.21,108.22,108.19,108.19,151900000.0
2008-02-13 16:30:00,108.19,108.22,108.17,108.22,63000000.0
2008-02-13 16:31:00,108.22,108.23,108.2,108.21,26620000.0
2008-02-13 16:32:00,108.21,108.27,108.2,108.265,475800002.0
2008-02-13 16:33:00,108.22,108.24,108.21,108.21,1859599995.0
2008-02-13 16:34:00,108.2,108.25,108.2,108.24,1859599995.0
2008-02-13 16:35:00,108.325,108.36,108.305,108.36,1859599995.0
2008-02-13 16:36:00,108.36,108.37,108.33,108.34,100900000.0
2008-02-13 16:37:00,108.34,108.37,108.33,108.34,133800100.0
2008-02-13 16:38:00,108.34,108.35,108.275,108.29,188299999.0
2008-02-13 16:39:00,108.29,108.33,108.28,108.29,85400000.0
2008-02-13 16:40:00,108.29,108.32,108.27,108.28,235900000.0
2008-02-13 16:41:00,108.28,108.31,108.27,108.27,73099999.0
2008-02-13 16:42:00,108.27,108.27,108.18,108.2,455899998.0
2008-02-13 16:43:00,108.2,108.21,108.19,108.2,144600000.0
2008-02-13 16:44:00,108.2,108.27,108.18,108.26,106899999.0
2008-02-13 16:45:00,108.26,108.28,108.24,108.24,103700000.0
2008-02-13 16:46:00,108.24,108.25,108.22,108.23,172699999.0
2008-02-13 16:47:00,108.22,108.26,108.22,108.26,114400000.0
2008-02-13 16:48:00,108.26,108.27,108.245,108.25,58500000.0
2008-02-13 16:49:00,108.25,108.28,108.25,108.27,180100000.0
2008-02-13 16:50:00,108.27,108.27,108.22,108.23,45400000.0
2008-02-13 16:51:00,108.23,108.27,108.23,108.25,137800000.0
2008-02-13 16:52:00,108.25,108.275,108.25,108.27,190500000.0
2008-02-13 16:53:00,108.27,108.28,108.255,108.27,79900000.0
2008-02-13 16:54:00,108.27,108.29,108.26,108.28,138700000.0
2008-02-13 16:55:00,108.27,108.32,108.27,108.32,69100000.0
2008-02-13 16:56:00,108.32,108.32,108.295,108.3,96000000.0
2008-02-13 16:57:00,108.3,108.36,108.3,108.335,134100000.0
2008-02-13 16:58:00,108.345,108.36,108.33,108.33,143100000.0
2008-02-13 16:59:00,108.33,108.33,108.305,108.305,397400000.0
2008-02-13 17:00:00,108.305,108.37,108.305,108.355,290499999.0
2008-02-13 17:01:00,108.355,108.37,108.275,108.3,237100000.0
2008-02-13 17:02:00,108.3,108.305,108.25,108.25,156504442.0
2008-02-13 17:03:00,108.25,108.29,108.24,108.28,542204437.0
2008-02-13 17:04:00,108.28,108.32,108.28,108.295,177599999.0
2008-02-13 17:05:00,108.295,108.31,108.23,108.24,295400000.0
2008-02-13 17:06:00,108.23,108.25,108.215,108.25,828400001.0
2008-02-13 17:07:00,108.25,108.27,108.23,108.23,581500002.0
2008-02-13 17:08:00,108.23,108.29,108.23,108.275,204200000.0
2008-02-13 17:09:00,108.27,108.285,108.255,108.28,284100000.0
2008-02-13 17:10:00,108.28,108.28,108.26,108.265,273699996.0
2008-02-13 17:11:00,108.265,108.27,108.235,108.27,366600001.0
2008-02-13 17:12:00,108.27,108.34,108.27,108.32,366500001.0
2008-02-13 17:13:00,108.32,108.32,108.265,108.275,593699999.0
2008-02-13 17:14:00,108.275,108.31,108.26,108.31,254700000.0
2008-02-13 17:15:00,108.31,108.32,108.29,108.32,165500000.0
2008-02-13 17:16:00,108.32,108.32,108.285,108.29,184100000.0
2008-02-13 17:17:00,108.29,108.305,108.275,108.275,225600000.0
2008-02-13 17:18:00,108.275,108.29,108.255,108.28,157400000.0
2008-02-13 17:19:00,108.28,108.28,108.24,108.26,120099999.0
2008-02-13 17:20:00,108.26,108.28,108.25,108.26,124200000.0
2008-02-13 17:21:00,108.26,108.29,108.26,108.27,55500000.0
2008-02-13 17:22:00,108.27,108.27,108.235,108.26,103500000.0
2008-02-13 17:23:00,108.26,108.28,108.26,108.26,206400000.0
2008-02-13 17:24:00,108.26,108.275,108.25,108.275,73100000.0
2008-02-13 17:25:00,108.27,108.275,108.23,108.25,163000000.0
2008-02-13 17:26:00,108.25,108.275,108.24,108.26,19800000.0
2008-02-13 17:27:00,108.26,108.28,108.225,108.23,34500000.0
2008-02-13 17:28:00,108.23,108.25,108.22,108.22,310600000.0
2008-02-13 17:29:00,108.22,108.255,108.215,108.255,193100000.0
2008-02-13 17:30:00,108.26,108.27,108.215,108.22,154900000.0
2008-02-13 17:31:00,108.22,108.22,108.185,108.22,117700000.0
2008-02-13 17:32:00,108.22,108.24,108.21,108.22,189500000.0
2008-02-13 17:33:00,108.22,108.25,108.21,108.21,176400000.0
2008-02-13 17:34:00,108.21,108.26,108.21,108.25,172000000.0
2008-02-13 17:35:00,108.25,108.255,108.195,108.2,186800000.0
2008-02-13 17:36:00,108.2,108.2,108.12,108.155,173800000.0
2008-02-13 17:37:00,108.155,108.19,108.15,108.17,393799999.0
2008-02-13 17:38:00,108.17,108.215,108.17,108.2,261699999.0
2008-02-13 17:39:00,108.2,108.2,108.15,108.16,304699998.0
2008-02-13 17:40:00,108.16,108.16,108.12,108.12,316900000.0
2008-02-13 17:41:00,108.12,108.14,108.075,108.09,794400005.0
2008-02-13 17:42:00,108.095,108.125,108.08,108.085,2009199970.0
2008-02-13 17:43:00,108.085,108.09,108.025,108.035,1840199999.0
2008-02-13 17:44:00,108.04,108.105,108.035,108.105,840199994.0
2008-02-13 17:45:00,108.1,108.15,108.07,108.15,250000000.0
2008-02-13 17:46:00,108.15,108.155,108.12,108.12,2126199974.0
2008-02-13 17:47:00,108.12,108.15,108.095,108.105,317999999.0
2008-02-13 17:48:00,108.105,108.14,108.105,108.12,126299999.0
2008-02-13 17:49:00,108.12,108.12,108.09,108.11,114700000.0
2008-02-13 17:50:00,108.11,108.12,108.09,108.11,117200000.0
2008-02-13 17:51:00,108.11,108.15,108.11,108.15,93700000.0
2008-02-13 17:52:00,108.15,108.17,108.14,108.165,117600000.0
2008-02-13 17:53:00,108.165,108.19,108.16,108.17,166300000.0
2008-02-13 17:54:00,108.17,108.175,108.15,108.15,89900000.0
2008-02-13 17:55:00,108.15,108.17,108.15,108.16,102400000.0
2008-02-13 17:56:00,108.16,108.2,108.16,108.18,151800001.0
2008-02-13 17:57:00,108.18,108.23,108.16,108.21,171900000.0
2008-02-13 17:58:00,108.2,108.225,108.2,108.22,155000000.0
2008-02-13 17:59:00,108.22,108.24,108.21,108.23,683400003.0
2008-02-13 18:00:00,108.23,108.23,108.2,108.2,174000000.0
2008-02-13 18:01:00,108.2,108.23,108.2,108.21,129200000.0
2008-02-13 18:02:00,108.21,108.21,108.18,108.19,154400000.0
2008-02-13 18:03:00,108.19,108.22,108.18,108.195,115200000.0
2008-02-13 18:04:00,108.19,108.225,108.19,108.2,104800000.0
2008-02-13 18:05:00,108.2,108.2,108.15,108.155,339400002.0
2008-02-13 18:06:00,108.155,108.17,108.15,108.165,128400000.0
2008-02-13 18:07:00,108.165,108.22,108.165,108.19,86400000.0
2008-02-13 18:08:00,108.19,108.21,108.18,108.18,140800000.0
2008-02-13 18:09:00,108.18,108.18,108.14,108.16,79900000.0
2008-02-13 18:10:00,108.16,108.19,108.16,108.18,144100000.0
2008-02-13 18:11:00,108.18,108.19,108.18,108.18,16800000.0
2008-02-13 18:12:00,108.18,108.18,108.18,108.18,0.0
2008-02-13 18:13:00,108.18,108.18,108.13,108.17,50000000.0
2008-02-13 18:14:00,108.17,108.18,108.16,108.16,6900000.0
2008-02-13 18:15:00,108.16,108.16,108.13,108.14,94100000.0
2008-02-13 18:16:00,108.14,108.14,108.08,108.11,107300000.0
2008-02-13 18:17:00,108.11,108.13,108.09,108.13,71799999.0
2008-02-13 18:18:00,108.13,108.14,108.12,108.12,137900000.0
2008-02-13 18:19:00,108.12,108.12,108.095,108.095,120099999.0
2008-02-13 18:20:00,108.095,108.13,108.095,108.12,33300000.0
2008-02-13 18:21:00,108.12,108.13,108.1,108.11,69600000.0
2008-02-13 18:22:00,108.11,108.11,108.085,108.11,345199993.0
2008-02-13 18:23:00,108.11,108.13,108.1,108.1,82000000.0
2008-02-13 18:24:00,108.1,108.11,108.1,108.11,20300000.0
2008-02-13 18:25:00,108.11,108.13,108.1,108.12,114400000.0
2008-02-13 18:26:00,108.12,108.14,108.11,108.14,44600000.0
2008-02-13 18:27:00,108.14,108.18,108.14,108.14,148400000.0
2008-02-13 18:28:00,108.14,108.165,108.135,108.165,179100000.0
2008-02-13 18:29:00,108.165,108.17,108.15,108.17,88100000.0
2008-02-13 18:30:00,108.17,108.2,108.165,108.2,380800000.0
2008-02-13 18:31:00,108.2,108.2,108.17,108.18,62800000.0
2008-02-13 18:32:00,108.175,108.18,108.14,108.18,105200000.0
2008-02-13 18:33:00,108.17,108.17,108.15,108.15,207900000.0
2008-02-13 18:34:00,108.15,108.19,108.15,108.17,244199999.0
2008-02-13 18:35:00,108.17,108.18,108.13,108.14,42600000.0
2008-02-13 18:36:00,108.14,108.19,108.14,108.19,85800000.0
2008-02-13 18:37:00,108.19,108.21,108.19,108.2,31500000.0
2008-02-13 18:38:00,108.2,108.21,108.19,108.19,69900000.0
2008-02-13 18:39:00,108.19,108.19,108.14,108.17,125800000.0
2008-02-13 18:40:00,108.17,108.18,108.15,108.17,139700000.0
2008-02-13 18:41:00,108.17,108.18,108.155,108.18,141200000.0
2008-02-13 18:42:00,108.18,108.18,108.14,108.16,38200000.0
2008-02-13 18:43:00,108.16,108.2,108.16,108.17,140000000.0
2008-02-13 18:44:00,108.17,108.18,108.14,108.16,137600000.0
2008-02-13 18:45:00,108.16,108.18,108.16,108.17,57900000.0
2008-02-13 18:46:00,108.17,108.17,108.12,108.13,157800000.0
2008-02-13 18:47:00,108.13,108.17,108.12,108.14,82100000.0
2008-02-13 18:48:00,108.14,108.16,108.14,108.16,27800000.0
2008-02-13 18:49:00,108.16,108.18,108.14,108.15,92700001.0
2008-02-13 18:50:00,108.15,108.16,108.14,108.16,149700000.0
2008-02-13 18:51:00,108.16,108.165,108.13,108.14,245600000.0
2008-02-13 18:52:00,108.14,108.15,108.14,108.14,350400000.0
2008-02-13 18:53:00,108.14,108.185,108.135,108.17,551400001.0
2008-02-13 18:54:00,108.17,108.17,108.15,108.15,142300000.0
2008-02-13 18:55:00,108.15,108.17,108.145,108.15,290000000.0
2008-02-13 18:56:00,108.15,108.16,108.14,108.15,72500000.0
2008-02-13 18:57:00,108.15,108.165,108.14,108.14,51000000.0
2008-02-13 18:58:00,108.14,108.17,108.14,108.16,73800000.0
2008-02-13 18:59:00,108.16,108.16,108.14,108.15,115700000.0
2008-02-13 19:00:00,108.15,108.15,108.14,108.145,54800000.0
2008-02-13 19:01:00,108.145,108.17,108.14,108.15,96400000.0
2008-02-13 19:02:00,108.15,108.16,108.14,108.16,4300000.0
2008-02-13 19:03:00,108.16,108.17,108.13,108.145,51300000.0
2008-02-13 19:04:00,108.14,108.16,108.14,108.16,112300000.0
2008-02-13 19:05:00,108.16,108.16,108.13,108.14,78600000.0
2008-02-13 19:06:00,108.14,108.15,108.13,108.14,48900000.0
2008-02-13 19:07:00,108.14,108.14,108.12,108.13,69600000.0
2008-02-13 19:08:00,108.13,108.13,108.13,108.13,0.0
2008-02-13 19:09:00,108.13,108.155,108.13,108.145,445400000.0
2008-02-13 19:10:00,108.145,108.155,108.13,108.14,645600000.0
2008-02-13 19:11:00,108.14,108.145,108.13,108.13,413600001.0
2008-02-13 19:12:00,108.13,108.14,108.11,108.14,560600000.0
2008-02-13 19:13:00,108.14,108.18,108.14,108.155,366499999.0
2008-02-13 19:14:00,108.155,108.17,108.15,108.155,268099995.0
2008-02-13 19:15:00,108.155,108.165,108.14,108.14,204339995.0
2008-02-13 19:16:00,108.145,108.15,108.14,108.14,83200000.0
2008-02-13 19:17:00,108.14,108.15,108.14,108.15,157600000.0
2008-02-13 19:18:00,108.15,108.15,108.14,108.15,40500000.0
2008-02-13 19:19:00,108.15,108.15,108.14,108.14,23200000.0
2008-02-13 19:20:00,108.14,108.15,108.14,108.15,42400000.0
2008-02-13 19:21:00,108.15,108.16,108.14,108.14,12100700.0
2008-02-13 19:22:00,108.145,108.15,108.14,108.14,18100000.0
2008-02-13 19:23:00,108.14,108.15,108.14,108.145,48400000.0
2008-02-13 19:24:00,108.145,108.15,108.14,108.14,42800000.0
2008-02-13 19:25:00,108.14,108.15,108.14,108.14,6400000.0
2008-02-13 19:26:00,108.14,108.16,108.14,108.14,23900000.0
2008-02-13 19:27:00,108.14,108.15,108.14,108.15,35000000.0
2008-02-13 19:28:00,108.15,108.15,108.14,108.15,10800000.0
2008-02-13 19:29:00,108.15,108.15,108.15,108.15,0.0
2008-02-13 19:30:00,108.15,108.16,108.135,108.135,57600000.0
2008-02-13 19:31:00,108.135,108.14,108.115,108.115,795600001.0
2008-02-13 19:32:00,108.115,108.12,108.105,108.12,196500000.0
2008-02-13 19:33:00,108.12,108.13,108.105,108.11,443400000.0
2008-02-13 19:34:00,108.11,108.13,108.105,108.13,352800000.0
2008-02-13 19:35:00,108.13,108.14,108.12,108.13,93400000.0
2008-02-13 19:36:00,108.13,108.13,108.105,108.105,375200000.0
2008-02-13 19:37:00,108.105,108.14,108.105,108.14,732199999.0
2008-02-13 19:38:00,108.14,108.14,108.13,108.13,85400000.0
2008-02-13 19:39:00,108.13,108.14,108.125,108.125,85600000.0
2008-02-13 19:40:00,108.125,108.125,108.115,108.115,492299995.0
2008-02-13 19:41:00,108.115,108.125,108.105,108.105,1470499976.0
2008-02-13 19:42:00,108.105,108.13,108.105,108.12,206399996.0
2008-02-13 19:43:00,108.12,108.12,108.12,108.12,0.0
2008-02-13 19:44:00,108.115,108.115,108.105,108.105,453899992.0
2008-02-13 19:45:00,108.105,108.11,108.1,108.1,497000000.0
2008-02-13 19:46:00,108.1,108.11,108.1,108.1,85699999.0
2008-02-13 19:47:00,108.1,108.12,108.1,108.12,32000000.0
2008-02-13 19:48:00,108.12,108.13,108.12,108.12,12400000.0
2008-02-13 19:49:00,108.12,108.12,108.11,108.12,62599999.0
2008-02-13 19:50:00,108.125,108.125,108.1,108.1,37000000.0
2008-02-13 19:51:00,108.1,108.11,108.1,108.1,169399999.0
2008-02-13 19:52:00,108.1,108.11,108.1,108.11,52900000.0
2008-02-13 19:53:00,108.11,108.13,108.1,108.11,47800000.0
2008-02-13 19:54:00,108.11,108.12,108.11,108.115,75400000.0
2008-02-13 19:55:00,108.115,108.115,108.115,108.115,132500000.0
2008-02-13 19:56:00,108.115,108.115,108.11,108.11,155600000.0
2008-02-13 19:57:00,108.11,108.11,108.1,108.105,63900000.0
2008-02-13 19:58:00,108.105,108.11,108.1,108.11,32300000.0
2008-02-13 19:59:00,108.11,108.11,108.1,108.11,78400000.0
2008-02-13 20:00:00,108.11,108.135,108.1,108.13,136800000.0
2008-02-13 20:01:00,108.13,108.13,108.11,108.13,50400000.0
2008-02-13 20:02:00,108.13,108.13,108.13,108.13,0.0
2008-02-13 20:03:00,108.13,108.165,108.13,108.16,123500000.0
2008-02-13 20:04:00,108.16,108.2,108.16,108.18,179300000.0
2008-02-13 20:05:00,108.18,108.18,108.16,108.18,69200000.0
2008-02-13 20:06:00,108.18,108.21,108.18,108.205,58900000.0
2008-02-13 20:07:00,108.2,108.22,108.2,108.21,262199999.0
2008-02-13 20:08:00,108.21,108.25,108.21,108.23,62600000.0
2008-02-13 20:09:00,108.23,108.25,108.22,108.24,24600000.0
2008-02-13 20:10:00,108.24,108.245,108.23,108.24,122500000.0
2008-02-13 20:11:00,108.24,108.255,108.22,108.22,115899999.0
2008-02-13 20:12:00,108.22,108.23,108.205,108.21,92600000.0
2008-02-13 20:13:00,108.21,108.235,108.21,108.23,24800000.0
2008-02-13 20:14:00,108.23,108.25,108.23,108.235,253399998.0
2008-02-13 20:15:00,108.235,108.26,108.225,108.25,226199998.0
2008-02-13 20:16:00,108.25,108.26,108.235,108.255,320000000.0
2008-02-13 20:17:00,108.255,108.26,108.215,108.225,459099999.0
2008-02-13 20:18:00,108.225,108.25,108.225,108.24,164617320.0
2008-02-13 20:19:00,108.24,108.24,108.23,108.23,20800000.0
2008-02-13 20:20:00,108.23,108.26,108.22,108.25,98500000.0
2008-02-13 20:21:00,108.25,108.26,108.24,108.26,59200000.0
2008-02-13 20:22:00,108.26,108.27,108.25,108.25,38900000.0
2008-02-13 20:23:00,108.25,108.25,108.23,108.23,79200000.0
2008-02-13 20:24:00,108.23,108.24,108.22,108.24,107600000.0
2008-02-13 20:25:00,108.24,108.24,108.215,108.23,601400002.0
2008-02-13 20:26:00,108.23,108.23,108.215,108.22,202900000.0
2008-02-13 20:27:00,108.22,108.23,108.205,108.21,818099999.0
2008-02-13 20:28:00,108.21,108.22,108.21,108.21,9100000.0
2008-02-13 20:29:00,108.21,108.22,108.19,108.19,96300000.0
2008-02-13 20:30:00,108.195,108.2,108.17,108.18,58400000.0
2008-02-13 20:31:00,108.18,108.2,108.165,108.2,179299999.0
2008-02-13 20:32:00,108.2,108.21,108.185,108.185,595699989.0
2008-02-13 20:33:00,108.185,108.19,108.175,108.19,899499991.0
2008-02-13 20:34:00,108.19,108.19,108.19,108.19,0.0
2008-02-13 20:35:00,108.19,108.19,108.18,108.18,16800000.0
2008-02-13 20:36:00,108.18,108.19,108.18,108.19,9600000.0
2008-02-13 20:37:00,108.19,108.19,108.18,108.19,7200000.0
2008-02-13 20:38:00,108.19,108.2,108.19,108.19,14000000.0
2008-02-13 20:39:00,108.19,108.21,108.19,108.2,37200000.0
2008-02-13 20:40:00,108.2,108.205,108.2,108.2,89600000.0
2008-02-13 20:41:00,108.2,108.2,108.19,108.19,56000000.0
2008-02-13 20:42:00,108.19,108.19,108.17,108.17,36400000.0
2008-02-13 20:43:00,108.17,108.18,108.15,108.16,48000000.0
2008-02-13 20:44:00,108.16,108.18,108.16,108.17,51900000.0
2008-02-13 20:45:00,108.17,108.19,108.17,108.19,14400000.0
2008-02-13 20:46:00,108.19,108.19,108.17,108.19,69600000.0
2008-02-13 20:47:00,108.19,108.19,108.18,108.18,23100000.0
2008-02-13 20:48:00,108.18,108.2,108.18,108.18,69800000.0
2008-02-13 20:49:00,108.18,108.185,108.18,108.185,125500000.0
2008-02-13 20:50:00,108.185,108.205,108.18,108.205,82700000.0
2008-02-13 20:51:00,108.205,108.21,108.205,108.21,20400000.0
2008-02-13 20:52:00,108.21,108.23,108.21,108.23,84800000.0
2008-02-13 20:53:00,108.23,108.23,108.23,108.23,0.0
2008-02-13 20:54:00,108.23,108.23,108.2,108.2,107800000.0
2008-02-13 20:55:00,108.2,108.2,108.17,108.18,63900001.0
2008-02-13 20:56:00,108.18,108.18,108.17,108.17,36500000.0
2008-02-13 20:57:00,108.17,108.17,108.16,108.17,142899999.0
2008-02-13 20:58:00,108.17,108.18,108.17,108.18,61599998.0
2008-02-13 20:59:00,108.18,108.19,108.18,108.19,7800000.0
2008-02-13 21:00:00,108.19,108.19,108.19,108.19,0.0
2008-02-13 21:01:00,108.19,108.19,108.16,108.165,103800000.0
2008-02-13 21:02:00,108.17,108.175,108.17,108.17,20800000.0
2008-02-13 21:03:00,108.17,108.19,108.17,108.18,4000000.0
2008-02-13 21:04:00,108.18,108.185,108.18,108.185,23800000.0
2008-02-13 21:05:00,108.185,108.2,108.185,108.185,61800000.0
2008-02-13 21:06:00,108.18,108.18,108.17,108.17,55800000.0
2008-02-13 21:07:00,108.17,108.18,108.17,108.17,48800000.0
2008-02-13 21:08:00,108.17,108.18,108.17,108.18,23200000.0
2008-02-13 21:09:00,108.18,108.18,108.16,108.165,276200000.0
2008-02-13 21:10:00,108.165,108.17,108.12,108.12,573899992.0
2008-02-13 21:11:00,108.12,108.15,108.12,108.145,292000000.0
2008-02-13 21:12:00,108.145,108.15,108.14,108.14,91800000.0
2008-02-13 21:13:00,108.14,108.14,108.12,108.12,63200000.0
2008-02-13 21:14:00,108.12,108.13,108.11,108.12,21800000.0
2008-02-13 21:15:00,108.12,108.13,108.12,108.13,140400000.0
2008-02-13 21:16:00,108.13,108.15,108.13,108.15,130000000.0
2008-02-13 21:17:00,108.15,108.17,108.15,108.17,89600000.0
2008-02-13 21:18:00,108.17,108.17,108.16,108.17,92800000.0
2008-02-13 21:19:00,108.17,108.21,108.17,108.2,108500000.0
2008-02-13 21:20:00,108.2,108.2,108.175,108.185,488900000.0
2008-02-13 21:21:00,108.185,108.185,108.175,108.175,519899998.0
2008-02-13 21:22:00,108.175,108.19,108.175,108.18,161700000.0
2008-02-13 21:23:00,108.18,108.2,108.18,108.19,108400000.0
2008-02-13 21:24:00,108.19,108.19,108.18,108.19,4800000.0
2008-02-13 21:25:00,108.19,108.2,108.18,108.18,26700000.0
2008-02-13 21:26:00,108.18,108.18,108.17,108.18,161200000.0
2008-02-13 21:27:00,108.18,108.18,108.135,108.135,306150000.0
2008-02-13 21:28:00,108.135,108.14,108.125,108.13,258300000.0
2008-02-13 21:29:00,108.13,108.16,108.13,108.15,101000000.0
2008-02-13 21:30:00,108.15,108.17,108.15,108.17,25600000.0
2008-02-13 21:31:00,108.17,108.17,108.14,108.15,24800000.0
2008-02-13 21:32:00,108.15,108.19,108.15,108.19,81900000.0
2008-02-13 21:33:00,108.19,108.19,108.18,108.18,49600000.0
2008-02-13 21:34:00,108.17,108.19,108.17,108.19,22800000.0
2008-02-13 21:35:00,108.19,108.19,108.185,108.185,57700000.0
2008-02-13 21:36:00,108.185,108.2,108.175,108.2,86800000.0
2008-02-13 21:37:00,108.2,108.2,108.18,108.18,8000000.0
2008-02-13 21:38:00,108.18,108.19,108.175,108.18,7300000.0
2008-02-13 21:39:00,108.18,108.19,108.18,108.18,11200000.0
2008-02-13 21:40:00,108.18,108.19,108.17,108.17,7200000.0
2008-02-13 21:41:00,108.17,108.18,108.17,108.18,5300000.0
2008-02-13 21:42:00,108.18,108.18,108.17,108.18,12000000.0
2008-02-13 21:43:00,108.18,108.18,108.18,108.18,0.0
2008-02-13 21:44:00,108.18,108.2,108.18,108.2,28400000.0
2008-02-13 21:45:00,108.2,108.2,108.19,108.19,4800000.0
2008-02-13 21:46:00,108.19,108.22,108.19,108.22,54400000.0
2008-02-13 21:47:00,108.22,108.23,108.21,108.23,137200000.0
2008-02-13 21:48:00,108.23,108.23,108.19,108.2,76900000.0
2008-02-13 21:49:00,108.2,108.22,108.195,108.195,388200000.0
2008-02-13 21:50:00,108.195,108.2,108.185,108.2,370800000.0
2008-02-13 21:51:00,108.2,108.2,108.18,108.18,146400000.0
2008-02-13 21:52:00,108.18,108.19,108.175,108.175,12700000.0
2008-02-13 21:53:00,108.175,108.175,108.17,108.17,4000000.0
2008-02-13 21:54:00,108.17,108.18,108.17,108.18,14400000.0
2008-02-13 21:55:00,108.18,108.19,108.17,108.18,80799999.0
2008-02-13 21:56:00,108.18,108.18,108.17,108.17,79200000.0
2008-02-13 21:57:00,108.17,108.2,108.17,108.2,154400000.0
2008-02-13 21:58:00,108.2,108.205,108.19,108.2,85400000.0
2008-02-13 21:59:00,108.2,108.21,108.18,108.2,125600000.0
2008-02-13 22:00:00,108.2,108.22,108.2,108.2,18200000.0
2008-02-13 22:01:00,108.205,108.23,108.205,108.23,18400000.0
2008-02-13 22:02:00,108.23,108.23,108.21,108.22,42100000.0
2008-02-13 22:03:00,108.22,108.23,108.21,108.23,77400000.0
2008-02-13 22:04:00,108.23,108.24,108.21,108.215,41900000.0
2008-02-13 22:05:00,108.215,108.22,108.19,108.19,69000000.0
2008-02-13 22:06:00,108.19,108.19,108.17,108.18,19000000.0
2008-02-13 22:07:00,108.18,108.19,108.17,108.17,14400000.0
2008-02-13 22:08:00,108.17,108.2,108.17,108.19,8700000.0
2008-02-13 22:09:00,108.19,108.19,108.17,108.18,22200000.0
2008-02-13 22:10:00,108.18,108.2,108.17,108.185,120000000.0
2008-02-13 22:11:00,108.185,108.19,108.17,108.18,72800000.0
2008-02-13 22:12:00,108.18,108.21,108.17,108.2,38400000.0
2008-02-13 22:13:00,108.2,108.2,108.17,108.17,7200000.0
2008-02-13 22:14:00,108.17,108.18,108.17,108.17,2400000.0
2008-02-13 22:15:00,108.17,108.18,108.16,108.17,20800000.0
2008-02-13 22:16:00,108.17,108.17,108.17,108.17,0.0
2008-02-13 22:17:00,108.17,108.18,108.17,108.18,34400000.0
2008-02-13 22:18:00,108.18,108.19,108.17,108.17,9600000.0
2008-02-13 22:19:00,108.17,108.17,108.16,108.16,19200000.0
2008-02-13 22:20:00,108.16,108.19,108.16,108.19,14800000.0
2008-02-13 22:21:00,108.19,108.19,108.185,108.19,2600000.0
2008-02-13 22:22:00,108.19,108.2,108.19,108.2,23200000.0
2008-02-13 22:23:00,108.2,108.21,108.195,108.195,21300000.0
2008-02-13 22:24:00,108.195,108.2,108.19,108.2,87300000.0
2008-02-13 22:25:00,108.2,108.2,108.18,108.18,21600000.0
2008-02-13 22:26:00,108.18,108.19,108.18,108.19,21600000.0
2008-02-13 22:27:00,108.19,108.21,108.19,108.19,38400000.0
2008-02-13 22:28:00,108.19,108.19,108.17,108.17,20900000.0
2008-02-13 22:29:00,108.17,108.17,108.16,108.17,26400000.0
2008-02-13 22:30:00,108.17,108.18,108.16,108.175,36900000.0
2008-02-13 22:31:00,108.175,108.2,108.175,108.19,38200000.0
2008-02-13 22:32:00,108.19,108.205,108.185,108.19,15000000.0
2008-02-13 22:33:00,108.19,108.19,108.19,108.19,0.0
2008-02-13 22:34:00,108.19,108.19,108.18,108.19,94300000.0
2008-02-13 22:35:00,108.19,108.19,108.18,108.18,75500000.0
2008-02-13 22:36:00,108.18,108.2,108.18,108.2,32400000.0
2008-02-13 22:37:00,108.2,108.24,108.2,108.23,6100000.0
2008-02-13 22:38:00,108.23,108.24,108.23,108.24,19300000.0
2008-02-13 22:39:00,108.24,108.26,108.23,108.26,119300000.0
2008-02-13 22:40:00,108.26,108.3,108.26,108.27,46000000.0
2008-02-13 22:41:00,108.27,108.27,108.24,108.26,76000000.0
2008-02-13 22:42:00,108.26,108.26,108.25,108.255,6400000.0
2008-02-13 22:43:00,108.25,108.28,108.25,108.255,170200000.0
2008-02-13 22:44:00,108.255,108.255,108.24,108.25,462199997.0
2008-02-13 22:45:00,108.25,108.28,108.24,108.28,73600000.0
2008-02-13 22:46:00,108.28,108.28,108.27,108.27,42700000.0
2008-02-13 22:47:00,108.27,108.27,108.26,108.26,2400000.0
2008-02-13 22:48:00,108.26,108.26,108.25,108.25,44399999.0
2008-02-13 22:49:00,108.25,108.26,108.25,108.255,50500000.0
2008-02-13 22:50:00,108.255,108.255,108.24,108.24,11600000.0
2008-02-13 22:51:00,108.24,108.25,108.24,108.25,16000000.0
2008-02-13 22:52:00,108.25,108.27,108.24,108.26,96800000.0
2008-02-13 22:53:00,108.26,108.26,108.24,108.25,43900000.0
2008-02-13 22:54:00,108.25,108.26,108.24,108.25,105600000.0
2008-02-13 22:55:00,108.25,108.28,108.245,108.27,149200000.0
2008-02-13 22:56:00,108.27,108.28,108.27,108.27,83300000.0
2008-02-13 22:57:00,108.27,108.28,108.255,108.27,14600000.0
2008-02-13 22:58:00,108.27,108.3,108.27,108.3,34700000.0
2008-02-13 22:59:00,108.3,108.3,108.275,108.275,224800000.0
2008-02-13 23:00:00,108.275,108.28,108.26,108.28,492600000.0
2008-02-13 23:01:00,108.28,108.3,108.28,108.28,118300000.0
2008-02-13 23:02:00,108.28,108.29,108.27,108.29,67800000.0
2008-02-13 23:03:00,108.29,108.29,108.28,108.28,19200000.0
2008-02-13 23:04:00,108.28,108.29,108.28,108.28,12800000.0
2008-02-13 23:05:00,108.28,108.29,108.28,108.28,27200000.0
2008-02-13 23:06:00,108.28,108.28,108.27,108.28,176800000.0
2008-02-13 23:07:00,108.28,108.28,108.27,108.275,119500000.0
2008-02-13 23:08:00,108.27,108.28,108.27,108.27,134200000.0
2008-02-13 23:09:00,108.27,108.29,108.27,108.29,71400000.0
2008-02-13 23:10:00,108.285,108.31,108.285,108.3,158831070.0
2008-02-13 23:11:00,108.3,108.32,108.3,108.32,160372840.0
2008-02-13 23:12:00,108.32,108.32,108.3,108.31,194600000.0
2008-02-13 23:13:00,108.31,108.31,108.29,108.29,57900000.0
2008-02-13 23:14:00,108.29,108.3,108.29,108.295,24800000.0
2008-02-13 23:15:00,108.295,108.295,108.29,108.295,8031070.0
2008-02-13 23:16:00,108.295,108.32,108.295,108.32,76724280.0
2008-02-13 23:17:00,108.31,108.32,108.31,108.31,19200000.0
2008-02-13 23:18:00,108.31,108.34,108.31,108.33,55200000.0
2008-02-13 23:19:00,108.33,108.34,108.33,108.33,125600000.0
2008-02-13 23:20:00,108.33,108.34,108.33,108.33,5600000.0
2008-02-13 23:21:00,108.33,108.33,108.31,108.32,152200000.0
2008-02-13 23:22:00,108.32,108.33,108.32,108.32,146000000.0
2008-02-13 23:23:00,108.32,108.33,108.32,108.33,131200000.0
2008-02-13 23:24:00,108.33,108.34,108.33,108.33,12000000.0
2008-02-13 23:25:00,108.33,108.33,108.32,108.32,223731070.0
2008-02-13 23:26:00,108.32,108.34,108.32,108.34,100124280.0
2008-02-13 23:27:00,108.34,108.34,108.33,108.33,13200000.0
2008-02-13 23:28:00,108.33,108.35,108.33,108.35,8700000.0
2008-02-13 23:29:00,108.35,108.35,108.34,108.34,217600000.0
2008-02-13 23:30:00,108.34,108.34,108.34,108.34,257972840.0
2008-02-13 23:31:00,108.34,108.34,108.34,108.34,117600000.0
2008-02-13 23:32:00,108.34,108.35,108.34,108.34,0.0
2008-02-13 23:33:00,108.34,108.34,108.335,108.335,23200000.0
2008-02-13 23:34:00,108.335,108.335,108.335,108.335,68800000.0
2008-02-13 23:35:00,108.335,108.34,108.33,108.34,41600000.0
2008-02-13 23:36:00,108.34,108.34,108.335,108.335,9200000.0
2008-02-13 23:37:00,108.335,108.335,108.33,108.33,4800000.0
2008-02-13 23:38:00,108.33,108.33,108.33,108.33,0.0
2008-02-13 23:39:00,108.33,108.33,108.325,108.325,78200000.0
2008-02-13 23:40:00,108.325,108.325,108.305,108.305,113000000.0
2008-02-13 23:41:00,108.305,108.31,108.295,108.305,310800000.0
2008-02-13 23:42:00,108.305,108.33,108.305,108.33,40900000.0
2008-02-13 23:43:00,108.33,108.33,108.32,108.33,13600000.0
2008-02-13 23:44:00,108.33,108.33,108.32,108.32,2200000.0
2008-02-13 23:45:00,108.32,108.32,108.31,108.32,39200000.0
2008-02-13 23:46:00,108.32,108.33,108.32,108.32,4800000.0
2008-02-13 23:47:00,108.32,108.32,108.32,108.32,0.0
2008-02-13 23:48:00,108.32,108.32,108.32,108.32,0.0
2008-02-13 23:49:00,108.32,108.33,108.31,108.32,52800000.0
2008-02-13 23:50:00,108.32,108.33,108.31,108.31,97300000.0
2008-02-13 23:51:00,108.31,108.315,108.31,108.315,32500000.0
2008-02-13 23:52:00,108.315,108.315,108.31,108.31,49100000.0
2008-02-13 23:53:00,108.31,108.32,108.31,108.31,0.0
2008-02-13 23:54:00,108.31,108.325,108.31,108.325,29200000.0
2008-02-13 23:55:00,108.325,108.325,108.325,108.325,20300000.0
2008-02-13 23:56:00,108.325,108.325,108.29,108.29,33400000.0
2008-02-13 23:57:00,108.29,108.33,108.27,108.325,326800000.0
2008-02-13 23:58:00,108.325,108.34,108.325,108.34,36700000.0
2008-02-13 23:59:00,108.34,108.34,108.33,108.33,87200000.0
2008-02-14 00:00:00,108.33,108.33,108.26,108.29,289100000.0
2008-02-14 00:01:00,108.29,108.29,108.26,108.27,415600000.0
2008-02-14 00:02:00,108.27,108.29,108.24,108.25,580000000.0
2008-02-14 00:03:00,108.25,108.25,108.23,108.24,556800000.0
2008-02-14 00:04:00,108.24,108.24,108.22,108.23,362000000.0
2008-02-14 00:05:00,108.23,108.23,108.21,108.21,141900000.0
2008-02-14 00:06:00,108.21,108.21,108.17,108.18,368800000.0
2008-02-14 00:07:00,108.18,108.19,108.17,108.17,257700000.0
2008-02-14 00:08:00,108.17,108.18,108.17,108.17,276800000.0
2008-02-14 00:09:00,108.17,108.2,108.17,108.2,144500000.0
2008-02-14 00:10:00,108.2,108.2,108.17,108.18,136140000.0
2008-02-14 00:11:00,108.18,108.18,108.17,108.17,132000000.0
2008-02-14 00:12:00,108.17,108.17,108.15,108.16,149100000.0
2008-02-14 00:13:00,108.16,108.18,108.16,108.18,123200000.0
2008-02-14 00:14:00,108.18,108.19,108.17,108.18,54600000.0
2008-02-14 00:15:00,108.18,108.18,108.18,108.18,124000000.0
2008-02-14 00:16:00,108.18,108.2,108.18,108.19,148200000.0
2008-02-14 00:17:00,108.19,108.2,108.19,108.19,137100000.0
2008-02-14 00:18:00,108.19,108.2,108.18,108.19,278900000.0
2008-02-14 00:19:00,108.19,108.2,108.18,108.18,605500000.0
2008-02-14 00:20:00,108.18,108.19,108.18,108.19,79100000.0
2008-02-14 00:21:00,108.19,108.19,108.17,108.17,112600000.0
2008-02-14 00:22:00,108.17,108.19,108.17,108.19,78100000.0
2008-02-14 00:23:00,108.19,108.21,108.19,108.2,82700000.0
2008-02-14 00:24:00,108.2,108.205,108.19,108.205,126700000.0
2008-02-14 00:25:00,108.2,108.21,108.2,108.2,263300000.0
2008-02-14 00:26:00,108.2,108.25,108.2,108.25,116400000.0
2008-02-14 00:27:00,108.25,108.25,108.24,108.24,17000000.0
2008-02-14 00:28:00,108.24,108.24,108.24,108.24,82400000.0
2008-02-14 00:29:00,108.24,108.25,108.24,108.24,83600000.0
2008-02-14 00:30:00,108.24,108.25,108.24,108.245,95700000.0
2008-02-14 00:31:00,108.25,108.25,108.245,108.245,32800000.0
2008-02-14 00:32:00,108.245,108.245,108.245,108.245,800000.0
2008-02-14 00:33:00,108.245,108.245,108.245,108.245,1200000.0
2008-02-14 00:34:00,108.245,108.245,108.24,108.24,5000000.0
2008-02-14 00:35:00,108.24,108.24,108.225,108.23,18400000.0
2008-02-14 00:36:00,108.23,108.23,108.22,108.22,8500000.0
2008-02-14 00:37:00,108.22,108.22,108.22,108.22,6400000.0
2008-02-14 00:38:00,108.22,108.23,108.22,108.225,15100000.0
2008-02-14 00:39:00,108.225,108.23,108.215,108.225,20200000.0
2008-02-14 00:40:00,108.225,108.23,108.22,108.22,10300000.0
2008-02-14 00:41:00,108.22,108.22,108.22,108.22,5600000.0
2008-02-14 00:42:00,108.22,108.22,108.22,108.22,7200000.0
2008-02-14 00:43:00,108.22,108.22,108.21,108.215,6300000.0
2008-02-14 00:44:00,108.215,108.215,108.21,108.21,10600000.0
2008-02-14 00:45:00,108.21,108.21,108.16,108.17,56300000.0
2008-02-14 00:46:00,108.17,108.18,108.165,108.17,29800000.0
2008-02-14 00:47:00,108.17,108.17,108.17,108.17,6200000.0
2008-02-14 00:48:00,108.17,108.17,108.17,108.17,4200000.0
2008-02-14 00:49:00,108.17,108.175,108.16,108.175,17100000.0
2008-02-14 00:50:00,108.175,108.18,108.16,108.175,17900000.0
2008-02-14 00:51:00,108.175,108.175,108.175,108.175,2200000.0
2008-02-14 00:52:00,108.175,108.18,108.175,108.18,8200000.0
2008-02-14 00:53:00,108.18,108.18,108.175,108.18,7700000.0
2008-02-14 00:54:00,108.18,108.18,108.175,108.18,7600000.0
2008-02-14 00:55:00,108.18,108.185,108.18,108.185,8200000.0
2008-02-14 00:56:00,108.185,108.185,108.185,108.185,2700000.0
2008-02-14 00:57:00,108.185,108.185,108.175,108.18,7500000.0
2008-02-14 00:58:00,108.18,108.18,108.155,108.16,15700000.0
2008-02-14 00:59:00,108.16,108.16,108.145,108.15,20900000.0
2008-02-14 01:00:00,108.15,108.15,108.12,108.12,78500000.0
2008-02-14 01:01:00,108.12,108.14,108.12,108.135,26400000.0
2008-02-14 01:02:00,108.135,108.135,108.13,108.13,11200000.0
2008-02-14 01:03:00,108.135,108.145,108.135,108.145,7800000.0
2008-02-14 01:04:00,108.15,108.155,108.13,108.135,26300000.0
2008-02-14 01:05:00,108.135,108.14,108.135,108.135,7200000.0
2008-02-14 01:06:00,108.13,108.135,108.12,108.13,33700000.0
2008-02-14 01:07:00,108.13,108.135,108.125,108.125,16100000.0
2008-02-14 01:08:00,108.125,108.13,108.12,108.12,22900000.0
2008-02-14 01:09:00,108.12,108.12,108.11,108.115,25200000.0
2008-02-14 01:10:00,108.115,108.12,108.11,108.11,34200000.0
2008-02-14 01:11:00,108.11,108.11,108.09,108.1,64200000.0
2008-02-14 01:12:00,108.1,108.1,108.09,108.1,42900000.0
2008-02-14 01:13:00,108.1,108.1,108.08,108.09,40500000.0
2008-02-14 01:14:00,108.09,108.13,108.09,108.12,76300000.0
2008-02-14 01:15:00,108.12,108.13,108.12,108.13,14300000.0
2008-02-14 01:16:00,108.13,108.13,108.13,108.13,11000000.0
2008-02-14 01:17:00,108.13,108.13,108.125,108.13,34600000.0
2008-02-14 01:18:00,108.13,108.14,108.13,108.13,27100000.0
2008-02-14 01:19:00,108.13,108.14,108.13,108.135,26400000.0
2008-02-14 01:20:00,108.135,108.14,108.13,108.135,56700000.0
2008-02-14 01:21:00,108.135,108.135,108.115,108.115,178100000.0
2008-02-14 01:22:00,108.115,108.115,108.08,108.08,96200000.0
2008-02-14 01:23:00,108.08,108.09,108.07,108.08,37200000.0
2008-02-14 01:24:00,108.08,108.085,108.06,108.065,80300000.0
2008-02-14 01:25:00,108.07,108.07,108.05,108.06,72400000.0
2008-02-14 01:26:00,108.06,108.09,108.06,108.085,52900000.0
2008-02-14 01:27:00,108.085,108.1,108.085,108.095,54100000.0
2008-02-14 01:28:00,108.095,108.1,108.095,108.1,12400000.0
2008-02-14 01:29:00,108.1,108.11,108.09,108.11,41800000.0
2008-02-14 01:30:00,108.11,108.115,108.11,108.11,34000000.0
2008-02-14 01:31:00,108.11,108.12,108.11,108.115,15400000.0
2008-02-14 01:32:00,108.115,108.12,108.115,108.12,18300000.0
2008-02-14 01:33:00,108.12,108.12,108.11,108.12,43200000.0
2008-02-14 01:34:00,108.12,108.12,108.12,108.12,19000000.0
2008-02-14 01:35:00,108.125,108.14,108.125,108.13,28100000.0
2008-02-14 01:36:00,108.13,108.14,108.13,108.135,22400000.0
2008-02-14 01:37:00,108.135,108.14,108.125,108.13,60100000.0
2008-02-14 01:38:00,108.13,108.13,108.125,108.125,18000000.0
2008-02-14 01:39:00,108.125,108.13,108.12,108.125,15100000.0
2008-02-14 01:40:00,108.12,108.12,108.105,108.11,19200000.0
2008-02-14 01:41:00,108.11,108.135,108.11,108.13,36600000.0
2008-02-14 01:42:00,108.13,108.16,108.13,108.16,151900000.0
2008-02-14 01:43:00,108.16,108.165,108.15,108.165,17800000.0
2008-02-14 01:44:00,108.165,108.165,108.15,108.155,19600000.0
2008-02-14 01:45:00,108.155,108.175,108.15,108.175,14800000.0
2008-02-14 01:46:00,108.175,108.175,108.17,108.175,13000000.0
2008-02-14 01:47:00,108.175,108.185,108.175,108.18,195600000.0
2008-02-14 01:48:00,108.18,108.185,108.18,108.185,182700000.0
2008-02-14 01:49:00,108.185,108.21,108.185,108.205,39000000.0
2008-02-14 01:50:00,108.205,108.205,108.045,108.135,296700001.0
2008-02-14 01:51:00,108.135,108.17,108.12,108.17,127900000.0
2008-02-14 01:52:00,108.17,108.19,108.17,108.19,73600000.0
2008-02-14 01:53:00,108.19,108.215,108.18,108.21,73700000.0
2008-02-14 01:54:00,108.21,108.275,108.205,108.26,311700000.0
2008-02-14 01:55:00,108.26,108.28,108.23,108.235,208800000.0
2008-02-14 01:56:00,108.23,108.27,108.23,108.26,516300000.0
2008-02-14 01:57:00,108.26,108.29,108.26,108.28,83400000.0
2008-02-14 01:58:00,108.28,108.29,108.26,108.27,59800000.0
2008-02-14 01:59:00,108.27,108.28,108.24,108.275,42700000.0
2008-02-14 02:00:00,108.275,108.28,108.265,108.265,87100000.0
2008-02-14 02:01:00,108.265,108.265,108.225,108.23,197200000.0
2008-02-14 02:02:00,108.23,108.235,108.19,108.235,125000000.0
2008-02-14 02:03:00,108.235,108.255,108.215,108.22,72900000.0
2008-02-14 02:04:00,108.22,108.25,108.21,108.245,51400000.0
2008-02-14 02:05:00,108.245,108.245,108.22,108.22,61100000.0
2008-02-14 02:06:00,108.22,108.245,108.22,108.24,58900000.0
2008-02-14 02:07:00,108.24,108.265,108.235,108.24,130199999.0
2008-02-14 02:08:00,108.24,108.255,108.235,108.24,360899985.0
2008-02-14 02:09:00,108.24,108.265,108.24,108.255,41000000.0
2008-02-14 02:10:00,108.255,108.255,108.23,108.255,79999999.0
2008-02-14 02:11:00,108.255,108.26,108.24,108.245,44100000.0
2008-02-14 02:12:00,108.245,108.25,108.24,108.24,42700000.0
2008-02-14 02:13:00,108.24,108.245,108.215,108.22,92800001.0
2008-02-14 02:14:00,108.22,108.23,108.22,108.225,46700000.0
2008-02-14 02:15:00,108.22,108.23,108.21,108.22,43700000.0
2008-02-14 02:16:00,108.22,108.23,108.21,108.23,39100000.0
2008-02-14 02:17:00,108.23,108.23,108.2,108.2,111000000.0
2008-02-14 02:18:00,108.2,108.21,108.2,108.21,59700000.0
2008-02-14 02:19:00,108.21,108.23,108.21,108.23,32500000.0
2008-02-14 02:20:00,108.23,108.23,108.22,108.22,67800000.0
2008-02-14 02:21:00,108.22,108.225,108.215,108.22,33000000.0
2008-02-14 02:22:00,108.22,108.22,108.205,108.21,36400000.0
2008-02-14 02:23:00,108.21,108.215,108.19,108.19,85700000.0
2008-02-14 02:24:00,108.185,108.185,108.15,108.18,99400000.0
2008-02-14 02:25:00,108.18,108.19,108.17,108.175,66300000.0
2008-02-14 02:26:00,108.175,108.18,108.17,108.18,70900000.0
2008-02-14 02:27:00,108.18,108.21,108.18,108.2,37000000.0
2008-02-14 02:28:00,108.2,108.21,108.175,108.18,42600000.0
2008-02-14 02:29:00,108.18,108.19,108.18,108.185,21400000.0
2008-02-14 02:30:00,108.19,108.2,108.17,108.17,37900000.0
2008-02-14 02:31:00,108.17,108.19,108.17,108.17,39800000.0
2008-02-14 02:32:00,108.17,108.17,108.15,108.16,59100000.0
2008-02-14 02:33:00,108.16,108.195,108.16,108.195,42700000.0
2008-02-14 02:34:00,108.195,108.21,108.195,108.205,50800000.0
2008-02-14 02:35:00,108.205,108.21,108.19,108.205,106000000.0
2008-02-14 02:36:00,108.205,108.21,108.17,108.2,125300000.0
2008-02-14 02:37:00,108.2,108.2,108.185,108.2,45900000.0
2008-02-14 02:38:00,108.2,108.21,108.195,108.205,63400000.0
2008-02-14 02:39:00,108.205,108.23,108.205,108.23,61700000.0
2008-02-14 02:40:00,108.23,108.23,108.22,108.22,36400000.0
2008-02-14 02:41:00,108.22,108.23,108.22,108.22,49500000.0
2008-02-14 02:42:00,108.22,108.23,108.22,108.22,15100000.0
2008-02-14 02:43:00,108.22,108.225,108.21,108.225,34400000.0
2008-02-14 02:44:00,108.22,108.225,108.19,108.2,49900000.0
2008-02-14 02:45:00,108.2,108.205,108.195,108.195,31800000.0
2008-02-14 02:46:00,108.195,108.21,108.19,108.21,38800000.0
2008-02-14 02:47:00,108.21,108.23,108.21,108.225,66400000.0
2008-02-14 02:48:00,108.225,108.23,108.22,108.22,29700000.0
2008-02-14 02:49:00,108.22,108.23,108.22,108.23,33300000.0
2008-02-14 02:50:00,108.23,108.23,108.22,108.22,43300000.0
2008-02-14 02:51:00,108.22,108.23,108.21,108.215,50400000.0
2008-02-14 02:52:00,108.215,108.22,108.215,108.22,22000000.0
2008-02-14 02:53:00,108.22,108.22,108.21,108.21,32900000.0
2008-02-14 02:54:00,108.21,108.23,108.2,108.22,87700000.0
2008-02-14 02:55:00,108.215,108.22,108.2,108.22,88100000.0
2008-02-14 02:56:00,108.22,108.225,108.21,108.22,56400000.0
2008-02-14 02:57:00,108.22,108.225,108.21,108.22,41200000.0
2008-02-14 02:58:00,108.22,108.23,108.21,108.21,60300000.0
2008-02-14 02:59:00,108.21,108.23,108.185,108.215,103600000.0
2008-02-14 03:00:00,108.215,108.22,108.21,108.21,93000000.0
2008-02-14 03:01:00,108.21,108.21,108.17,108.19,101450000.0
2008-02-14 03:02:00,108.19,108.2,108.19,108.19,53600000.0
2008-02-14 03:03:00,108.19,108.19,108.17,108.18,49600000.0
2008-02-14 03:04:00,108.18,108.19,108.17,108.185,57400000.0
2008-02-14 03:05:00,108.185,108.185,108.16,108.17,44800000.0
2008-02-14 03:06:00,108.17,108.18,108.16,108.16,54500000.0
2008-02-14 03:07:00,108.16,108.16,108.12,108.13,104100000.0
2008-02-14 03:08:00,108.13,108.13,108.1,108.13,91900000.0
2008-02-14 03:09:00,108.13,108.13,108.1,108.11,61700000.0
2008-02-14 03:10:00,108.11,108.12,108.1,108.11,66900000.0
2008-02-14 03:11:00,108.11,108.11,108.105,108.11,39800000.0
2008-02-14 03:12:00,108.11,108.12,108.11,108.11,31200000.0
2008-02-14 03:13:00,108.11,108.12,108.105,108.115,44200000.0
2008-02-14 03:14:00,108.115,108.12,108.11,108.12,36200000.0
2008-02-14 03:15:00,108.12,108.125,108.11,108.115,29100000.0
2008-02-14 03:16:00,108.115,108.12,108.11,108.11,26900000.0
2008-02-14 03:17:00,108.11,108.12,108.105,108.105,56500000.0
2008-02-14 03:18:00,108.105,108.11,108.1,108.11,36700000.0
2008-02-14 03:19:00,108.11,108.115,108.06,108.07,81900000.0
2008-02-14 03:20:00,108.07,108.08,108.07,108.08,86400000.0
2008-02-14 03:21:00,108.08,108.085,108.07,108.08,24400000.0
2008-02-14 03:22:00,108.08,108.09,108.08,108.08,55000000.0
2008-02-14 03:23:00,108.08,108.09,108.08,108.085,39800000.0
2008-02-14 03:24:00,108.085,108.11,108.08,108.105,42500000.0
2008-02-14 03:25:00,108.105,108.11,108.1,108.11,32300000.0
2008-02-14 03:26:00,108.11,108.11,108.1,108.11,24900000.0
2008-02-14 03:27:00,108.11,108.12,108.11,108.12,23000000.0
2008-02-14 03:28:00,108.12,108.13,108.12,108.125,73500000.0
2008-02-14 03:29:00,108.125,108.125,108.12,108.12,26500000.0
2008-02-14 03:30:00,108.12,108.12,108.12,108.12,11000000.0
2008-02-14 03:31:00,108.12,108.12,108.12,108.12,12500000.0
2008-02-14 03:32:00,108.12,108.13,108.12,108.12,41200000.0
2008-02-14 03:33:00,108.12,108.125,108.11,108.115,24200000.0
2008-02-14 03:34:00,108.115,108.12,108.115,108.12,33200000.0
2008-02-14 03:35:00,108.12,108.12,108.115,108.12,45200000.0
2008-02-14 03:36:00,108.12,108.12,108.12,108.12,17000000.0
2008-02-14 03:37:00,108.12,108.12,108.1,108.1,41400000.0
2008-02-14 03:38:00,108.1,108.11,108.1,108.105,20400000.0
2008-02-14 03:39:00,108.105,108.105,108.1,108.1,13300000.0
2008-02-14 03:40:00,108.1,108.105,108.1,108.105,16800000.0
2008-02-14 03:41:00,108.105,108.11,108.1,108.1,34800000.0
2008-02-14 03:42:00,108.1,108.105,108.08,108.08,54800000.0
2008-02-14 03:43:00,108.08,108.08,108.065,108.07,50400000.0
2008-02-14 03:44:00,108.075,108.08,108.075,108.08,31600000.0
2008-02-14 03:45:00,108.08,108.085,108.08,108.08,27000000.0
2008-02-14 03:46:00,108.08,108.08,108.08,108.08,18000000.0
2008-02-14 03:47:00,108.08,108.08,108.07,108.07,26500000.0
2008-02-14 03:48:00,108.07,108.1,108.07,108.08,92900000.0
2008-02-14 03:49:00,108.08,108.085,108.08,108.085,31200000.0
2008-02-14 03:50:00,108.085,108.085,108.08,108.085,34400000.0
2008-02-14 03:51:00,108.085,108.1,108.085,108.095,26900000.0
2008-02-14 03:52:00,108.095,108.095,108.09,108.09,20100000.0
2008-02-14 03:53:00,108.09,108.09,108.08,108.085,23200000.0
2008-02-14 03:54:00,108.085,108.085,108.08,108.08,15400000.0
2008-02-14 03:55:00,108.08,108.1,108.08,108.085,35800000.0
2008-02-14 03:56:00,108.085,108.09,108.08,108.085,18300000.0
2008-02-14 03:57:00,108.085,108.085,108.07,108.07,41000000.0
2008-02-14 03:58:00,108.07,108.075,108.07,108.075,15900000.0
2008-02-14 03:59:00,108.075,108.08,108.075,108.075,22600000.0
2008-02-14 04:00:00,108.075,108.08,108.07,108.07,38500000.0
2008-02-14 04:01:00,108.07,108.08,108.07,108.07,35400000.0
2008-02-14 04:02:00,108.07,108.08,108.07,108.08,52600000.0
2008-02-14 04:03:00,108.08,108.08,108.07,108.07,59300000.0
2008-02-14 04:04:00,108.07,108.07,108.03,108.04,92100000.0
2008-02-14 04:05:00,108.04,108.05,108.035,108.05,60800000.0
2008-02-14 04:06:00,108.05,108.06,108.04,108.05,94000000.0
2008-02-14 04:07:00,108.05,108.055,108.005,108.03,94000000.0
2008-02-14 04:08:00,108.03,108.05,108.025,108.04,60200000.0
2008-02-14 04:09:00,108.04,108.06,108.04,108.055,26600000.0
2008-02-14 04:10:00,108.055,108.055,108.035,108.05,44000000.0
2008-02-14 04:11:00,108.05,108.05,108.035,108.035,23900000.0
2008-02-14 04:12:00,108.035,108.04,108.03,108.04,33400000.0
2008-02-14 04:13:00,108.04,108.04,108.03,108.04,22500000.0
2008-02-14 04:14:00,108.04,108.06,108.04,108.05,74000000.0
2008-02-14 04:15:00,108.05,108.06,108.05,108.06,46900000.0
2008-02-14 04:16:00,108.06,108.06,108.045,108.045,30000000.0
2008-02-14 04:17:00,108.045,108.08,108.045,108.07,68400000.0
2008-02-14 04:18:00,108.07,108.07,108.065,108.065,18600000.0
2008-02-14 04:19:00,108.065,108.065,108.05,108.06,58100000.0
2008-02-14 04:20:00,108.06,108.075,108.055,108.07,34500000.0
2008-02-14 04:21:00,108.07,108.08,108.06,108.08,25400000.0
2008-02-14 04:22:00,108.08,108.09,108.075,108.075,20900000.0
2008-02-14 04:23:00,108.075,108.09,108.075,108.085,24800000.0
2008-02-14 04:24:00,108.085,108.085,108.07,108.07,51700000.0
2008-02-14 04:25:00,108.07,108.08,108.07,108.075,47600000.0
2008-02-14 04:26:00,108.07,108.08,108.07,108.08,15100000.0
2008-02-14 04:27:00,108.08,108.09,108.08,108.09,22600000.0
2008-02-14 04:28:00,108.09,108.09,108.09,108.09,7200000.0
2008-02-14 04:29:00,108.09,108.11,108.09,108.105,67500000.0
2008-02-14 04:30:00,108.105,108.12,108.1,108.1,57600000.0
2008-02-14 04:31:00,108.1,108.105,108.095,108.1,39900000.0
2008-02-14 04:32:00,108.1,108.11,108.1,108.1,26500000.0
2008-02-14 04:33:00,108.1,108.1,108.09,108.1,58300000.0
2008-02-14 04:34:00,108.1,108.1,108.09,108.095,25600000.0
2008-02-14 04:35:00,108.095,108.11,108.09,108.105,40400000.0
2008-02-14 04:36:00,108.105,108.11,108.105,108.11,27300000.0
2008-02-14 04:37:00,108.11,108.11,108.11,108.11,12000000.0
2008-02-14 04:38:00,108.11,108.13,108.11,108.12,72800000.0
2008-02-14 04:39:00,108.12,108.12,108.12,108.12,14300000.0
2008-02-14 04:40:00,108.12,108.12,108.11,108.11,25700000.0
2008-02-14 04:41:00,108.11,108.115,108.11,108.11,22400000.0
2008-02-14 04:42:00,108.11,108.12,108.11,108.12,9300000.0
2008-02-14 04:43:00,108.12,108.13,108.11,108.11,38400000.0
2008-02-14 04:44:00,108.115,108.12,108.11,108.12,24900000.0
2008-02-14 04:45:00,108.12,108.12,108.115,108.115,15800000.0
2008-02-14 04:46:00,108.115,108.115,108.1,108.1,20300000.0
2008-02-14 04:47:00,108.1,108.105,108.1,108.105,25100000.0
2008-02-14 04:48:00,108.105,108.105,108.08,108.09,45400000.0
2008-02-14 04:49:00,108.09,108.1,108.09,108.095,36200000.0
2008-02-14 04:50:00,108.095,108.11,108.09,108.105,44500000.0
2008-02-14 04:51:00,108.105,108.11,108.1,108.1,20600000.0
2008-02-14 04:52:00,108.1,108.12,108.1,108.115,46700000.0
2008-02-14 04:53:00,108.115,108.115,108.1,108.1,37200000.0
2008-02-14 04:54:00,108.1,108.11,108.095,108.11,52500000.0
2008-02-14 04:55:00,108.11,108.11,108.1,108.11,39600000.0
2008-02-14 04:56:00,108.11,108.12,108.11,108.12,30400000.0
2008-02-14 04:57:00,108.12,108.13,108.12,108.125,29600000.0
2008-02-14 04:58:00,108.125,108.13,108.12,108.125,21200000.0
2008-02-14 04:59:00,108.125,108.125,108.105,108.11,46900000.0
2008-02-14 05:00:00,108.11,108.11,108.1,108.1,31700000.0
2008-02-14 05:01:00,108.1,108.11,108.1,108.11,27600000.0
2008-02-14 05:02:00,108.11,108.11,108.11,108.11,6500000.0
2008-02-14 05:03:00,108.11,108.13,108.11,108.13,24700000.0
2008-02-14 05:04:00,108.13,108.14,108.13,108.13,25400000.0
2008-02-14 05:05:00,108.13,108.13,108.12,108.125,27000000.0
2008-02-14 05:06:00,108.125,108.125,108.12,108.125,23800000.0
2008-02-14 05:07:00,108.125,108.13,108.125,108.13,12000000.0
2008-02-14 05:08:00,108.13,108.13,108.125,108.125,15900000.0
2008-02-14 05:09:00,108.125,108.135,108.12,108.135,12000000.0
2008-02-14 05:10:00,108.135,108.135,108.125,108.13,13900000.0
2008-02-14 05:11:00,108.13,108.13,108.125,108.13,27400000.0
2008-02-14 05:12:00,108.13,108.13,108.13,108.13,16300000.0
2008-02-14 05:13:00,108.13,108.13,108.12,108.12,32200000.0
2008-02-14 05:14:00,108.12,108.125,108.12,108.12,27800000.0
2008-02-14 05:15:00,108.12,108.14,108.12,108.13,29200000.0
2008-02-14 05:16:00,108.13,108.13,108.13,108.13,4200000.0
2008-02-14 05:17:00,108.13,108.14,108.13,108.13,33200000.0
2008-02-14 05:18:00,108.13,108.13,108.13,108.13,2400000.0
2008-02-14 05:19:00,108.13,108.13,108.13,108.13,800000.0
2008-02-14 05:20:00,108.13,108.15,108.13,108.15,46800000.0
2008-02-14 05:21:00,108.15,108.16,108.14,108.15,53300000.0
2008-02-14 05:22:00,108.15,108.16,108.15,108.15,36300000.0
2008-02-14 05:23:00,108.155,108.155,108.15,108.15,24000000.0
2008-02-14 05:24:00,108.15,108.16,108.14,108.15,43000000.0
2008-02-14 05:25:00,108.15,108.15,108.14,108.14,66600000.0
2008-02-14 05:26:00,108.14,108.145,108.13,108.135,38900000.0
2008-02-14 05:27:00,108.13,108.135,108.13,108.13,16900000.0
2008-02-14 05:28:00,108.13,108.13,108.13,108.13,3500000.0
2008-02-14 05:29:00,108.13,108.13,108.12,108.125,23400000.0
2008-02-14 05:30:00,108.125,108.13,108.125,108.13,38100000.0
2008-02-14 05:31:00,108.13,108.165,108.125,108.15,89300000.0
2008-02-14 05:32:00,108.15,108.155,108.15,108.15,14900000.0
2008-02-14 05:33:00,108.15,108.16,108.15,108.16,37500000.0
2008-02-14 05:34:00,108.16,108.165,108.16,108.16,23900000.0
2008-02-14 05:35:00,108.16,108.16,108.155,108.16,11200000.0
2008-02-14 05:36:00,108.16,108.16,108.16,108.16,11000000.0
2008-02-14 05:37:00,108.16,108.17,108.16,108.165,31500000.0
2008-02-14 05:38:00,108.165,108.175,108.165,108.165,16600000.0
2008-02-14 05:39:00,108.165,108.165,108.16,108.16,12700000.0
2008-02-14 05:40:00,108.16,108.17,108.16,108.17,37400000.0
2008-02-14 05:41:00,108.17,108.17,108.16,108.16,26600000.0
2008-02-14 05:42:00,108.16,108.16,108.16,108.16,9000000.0
2008-02-14 05:43:00,108.16,108.16,108.155,108.16,12700000.0
2008-02-14 05:44:00,108.16,108.16,108.15,108.15,31800000.0
2008-02-14 05:45:00,108.15,108.17,108.15,108.16,62100000.0
2008-02-14 05:46:00,108.165,108.165,108.15,108.155,40300000.0
2008-02-14 05:47:00,108.155,108.165,108.15,108.165,89100000.0
2008-02-14 05:48:00,108.165,108.165,108.155,108.16,56700000.0
2008-02-14 05:49:00,108.16,108.16,108.155,108.16,18600000.0
2008-02-14 05:50:00,108.16,108.17,108.16,108.165,32600000.0
2008-02-14 05:51:00,108.165,108.165,108.15,108.155,66000000.0
2008-02-14 05:52:00,108.155,108.165,108.15,108.16,49000000.0
2008-02-14 05:53:00,108.16,108.17,108.16,108.17,36800000.0
2008-02-14 05:54:00,108.17,108.175,108.17,108.17,15200000.0
2008-02-14 05:55:00,108.17,108.17,108.15,108.16,25900000.0
2008-02-14 05:56:00,108.16,108.16,108.15,108.15,20400000.0
2008-02-14 05:57:00,108.15,108.165,108.15,108.16,23500000.0
2008-02-14 05:58:00,108.16,108.175,108.155,108.155,32200000.0
2008-02-14 05:59:00,108.155,108.155,108.145,108.15,23700000.0
2008-02-14 06:00:00,108.15,108.15,108.15,108.15,10500000.0
2008-02-14 06:01:00,108.15,108.15,108.14,108.15,28200000.0
2008-02-14 06:02:00,108.15,108.15,108.15,108.15,11300000.0
2008-02-14 06:03:00,108.15,108.15,108.15,108.15,10200000.0
2008-02-14 06:04:00,108.15,108.16,108.15,108.15,18500000.0
2008-02-14 06:05:00,108.15,108.175,108.15,108.17,49100000.0
2008-02-14 06:06:00,108.17,108.19,108.17,108.185,68900000.0
2008-02-14 06:07:00,108.185,108.195,108.18,108.19,65400000.0
2008-02-14 06:08:00,108.19,108.19,108.175,108.175,33100000.0
2008-02-14 06:09:00,108.175,108.18,108.17,108.18,35900000.0
2008-02-14 06:10:00,108.18,108.18,108.17,108.175,27800000.0
2008-02-14 06:11:00,108.175,108.18,108.17,108.18,22200000.0
2008-02-14 06:12:00,108.18,108.18,108.17,108.18,13500000.0
2008-02-14 06:13:00,108.18,108.18,108.17,108.17,12200000.0
2008-02-14 06:14:00,108.17,108.17,108.17,108.17,6500000.0
2008-02-14 06:15:00,108.18,108.18,108.17,108.17,29900000.0
2008-02-14 06:16:00,108.17,108.17,108.16,108.16,26800000.0
2008-02-14 06:17:00,108.16,108.17,108.16,108.17,14700000.0
2008-02-14 06:18:00,108.17,108.17,108.17,108.17,3500000.0
2008-02-14 06:19:00,108.17,108.17,108.16,108.16,20100000.0
2008-02-14 06:20:00,108.165,108.18,108.165,108.18,54400000.0
2008-02-14 06:21:00,108.18,108.18,108.175,108.18,16100000.0
2008-02-14 06:22:00,108.18,108.18,108.18,108.18,11400000.0
2008-02-14 06:23:00,108.18,108.18,108.17,108.18,11300000.0
2008-02-14 06:24:00,108.18,108.18,108.17,108.18,23900000.0
2008-02-14 06:25:00,108.18,108.18,108.165,108.165,26600000.0
2008-02-14 06:26:00,108.165,108.17,108.15,108.15,87100000.0
2008-02-14 06:27:00,108.15,108.16,108.15,108.16,47100000.0
2008-02-14 06:28:00,108.16,108.16,108.15,108.155,41300000.0
2008-02-14 06:29:00,108.155,108.16,108.15,108.155,46700000.0
2008-02-14 06:30:00,108.155,108.16,108.15,108.16,36000000.0
2008-02-14 06:31:00,108.16,108.16,108.15,108.15,17400000.0
2008-02-14 06:32:00,108.15,108.16,108.15,108.16,26200000.0
2008-02-14 06:33:00,108.16,108.17,108.16,108.17,45800000.0
2008-02-14 06:34:00,108.17,108.17,108.115,108.12,57000000.0
2008-02-14 06:35:00,108.13,108.175,108.12,108.17,83400000.0
2008-02-14 06:36:00,108.17,108.18,108.155,108.165,49400000.0
2008-02-14 06:37:00,108.165,108.205,108.155,108.205,99400000.0
2008-02-14 06:38:00,108.205,108.21,108.185,108.2,53300000.0
2008-02-14 06:39:00,108.2,108.205,108.19,108.19,28800000.0
2008-02-14 06:40:00,108.19,108.19,108.19,108.19,9500000.0
2008-02-14 06:41:00,108.19,108.19,108.18,108.19,26200000.0
2008-02-14 06:42:00,108.19,108.21,108.19,108.195,55500000.0
2008-02-14 06:43:00,108.195,108.195,108.195,108.195,8500000.0
2008-02-14 06:44:00,108.195,108.2,108.185,108.19,75000000.0
2008-02-14 06:45:00,108.19,108.19,108.175,108.18,94400000.0
2008-02-14 06:46:00,108.18,108.18,108.18,108.18,3000000.0
2008-02-14 06:47:00,108.185,108.215,108.18,108.215,37200000.0
2008-02-14 06:48:00,108.215,108.22,108.2,108.205,158300000.0
2008-02-14 06:49:00,108.205,108.205,108.195,108.2,65400000.0
2008-02-14 06:50:00,108.2,108.22,108.2,108.215,36700000.0
2008-02-14 06:51:00,108.215,108.225,108.215,108.225,14400000.0
2008-02-14 06:52:00,108.225,108.225,108.21,108.21,18000000.0
2008-02-14 06:53:00,108.21,108.21,108.21,108.21,20000000.0
2008-02-14 06:54:00,108.21,108.22,108.21,108.21,14800000.0
2008-02-14 06:55:00,108.205,108.21,108.205,108.21,15300000.0
2008-02-14 06:56:00,108.21,108.21,108.21,108.21,21800000.0
2008-02-14 06:57:00,108.21,108.22,108.21,108.21,28000000.0
2008-02-14 06:58:00,108.21,108.23,108.21,108.22,57400000.0
2008-02-14 06:59:00,108.22,108.23,108.22,108.23,28400000.0
2008-02-14 07:00:00,108.23,108.23,108.22,108.22,12200000.0
2008-02-14 07:01:00,108.22,108.22,108.21,108.22,45400000.0
2008-02-14 07:02:00,108.22,108.225,108.2,108.21,45500000.0
2008-02-14 07:03:00,108.21,108.215,108.2,108.205,28300000.0
2008-02-14 07:04:00,108.205,108.21,108.205,108.21,12400000.0
2008-02-14 07:05:00,108.21,108.22,108.21,108.22,12900000.0
2008-02-14 07:06:00,108.22,108.22,108.2,108.2,31700000.0
2008-02-14 07:07:00,108.2,108.21,108.2,108.21,22300000.0
2008-02-14 07:08:00,108.21,108.21,108.21,108.21,7500000.0
2008-02-14 07:09:00,108.21,108.22,108.21,108.22,25400000.0
2008-02-14 07:10:00,108.22,108.22,108.21,108.21,16300000.0
2008-02-14 07:11:00,108.21,108.22,108.21,108.22,25800000.0
2008-02-14 07:12:00,108.22,108.22,108.22,108.22,4500000.0
2008-02-14 07:13:00,108.22,108.22,108.22,108.22,4500000.0
2008-02-14 07:14:00,108.22,108.22,108.21,108.22,17800000.0
2008-02-14 07:15:00,108.22,108.225,108.22,108.225,33200000.0
2008-02-14 07:16:00,108.225,108.23,108.225,108.225,15200000.0
2008-02-14 07:17:00,108.225,108.23,108.22,108.22,15300000.0
2008-02-14 07:18:00,108.215,108.22,108.21,108.22,38900000.0
2008-02-14 07:19:00,108.22,108.22,108.22,108.22,11500000.0
2008-02-14 07:20:00,108.22,108.23,108.22,108.225,12700000.0
2008-02-14 07:21:00,108.225,108.23,108.225,108.225,17300000.0
2008-02-14 07:22:00,108.225,108.24,108.225,108.24,28600000.0
2008-02-14 07:23:00,108.24,108.28,108.24,108.27,54400000.0
2008-02-14 07:24:00,108.27,108.28,108.265,108.27,53400000.0
2008-02-14 07:25:00,108.27,108.28,108.27,108.275,22000000.0
2008-02-14 07:26:00,108.27,108.27,108.26,108.27,24600000.0
2008-02-14 07:27:00,108.27,108.27,108.27,108.27,7000000.0
2008-02-14 07:28:00,108.27,108.28,108.265,108.28,38200000.0
2008-02-14 07:29:00,108.28,108.28,108.27,108.27,38900000.0
2008-02-14 07:30:00,108.27,108.275,108.27,108.275,10400000.0
2008-02-14 07:31:00,108.28,108.28,108.26,108.26,46200000.0
2008-02-14 07:32:00,108.265,108.27,108.26,108.26,59300000.0
2008-02-14 07:33:00,108.26,108.26,108.26,108.26,9500000.0
2008-02-14 07:34:00,108.26,108.26,108.25,108.26,14900000.0
2008-02-14 07:35:00,108.26,108.26,108.24,108.24,57600000.0
2008-02-14 07:36:00,108.24,108.245,108.23,108.235,53700000.0
2008-02-14 07:37:00,108.24,108.24,108.22,108.235,44400000.0
2008-02-14 07:38:00,108.235,108.24,108.23,108.235,30700000.0
2008-02-14 07:39:00,108.235,108.235,108.23,108.23,13500000.0
2008-02-14 07:40:00,108.23,108.245,108.23,108.245,23900000.0
2008-02-14 07:41:00,108.245,108.25,108.24,108.24,15800000.0
2008-02-14 07:42:00,108.245,108.25,108.23,108.23,43400000.0
2008-02-14 07:43:00,108.23,108.245,108.23,108.245,33700000.0
2008-02-14 07:44:00,108.245,108.255,108.245,108.25,31900000.0
2008-02-14 07:45:00,108.25,108.26,108.25,108.26,30500000.0
2008-02-14 07:46:00,108.26,108.26,108.245,108.25,37300000.0
2008-02-14 07:47:00,108.25,108.25,108.235,108.24,37500000.0
2008-02-14 07:48:00,108.24,108.26,108.24,108.25,50900000.0
2008-02-14 07:49:00,108.25,108.25,108.25,108.25,16100000.0
2008-02-14 07:50:00,108.255,108.26,108.25,108.25,42800000.0
2008-02-14 07:51:00,108.25,108.25,108.235,108.24,93100000.0
2008-02-14 07:52:00,108.24,108.25,108.23,108.23,32400000.0
2008-02-14 07:53:00,108.23,108.235,108.23,108.235,16500000.0
2008-02-14 07:54:00,108.23,108.245,108.23,108.24,24000000.0
2008-02-14 07:55:00,108.24,108.25,108.24,108.25,37500000.0
2008-02-14 07:56:00,108.24,108.25,108.23,108.25,33900000.0
2008-02-14 07:57:00,108.25,108.25,108.235,108.25,34700000.0
2008-02-14 07:58:00,108.24,108.25,108.23,108.23,23500000.0
2008-02-14 07:59:00,108.23,108.24,108.23,108.23,38600000.0
2008-02-14 08:00:00,108.23,108.23,108.2,108.2,89700000.0
2008-02-14 08:01:00,108.2,108.22,108.18,108.215,90700000.0
2008-02-14 08:02:00,108.215,108.25,108.215,108.25,61600000.0
2008-02-14 08:03:00,108.25,108.25,108.23,108.23,94900000.0
2008-02-14 08:04:00,108.23,108.24,108.22,108.24,63200000.0
2008-02-14 08:05:00,108.24,108.26,108.23,108.235,78400000.0
2008-02-14 08:06:00,108.235,108.25,108.235,108.245,32300000.0
2008-02-14 08:07:00,108.245,108.245,108.245,108.245,18400000.0
2008-02-14 08:08:00,108.245,108.245,108.21,108.21,56300000.0
2008-02-14 08:09:00,108.21,108.23,108.21,108.22,86800000.0
2008-02-14 08:10:00,108.225,108.23,108.21,108.225,124600000.0
2008-02-14 08:11:00,108.225,108.245,108.215,108.23,87000000.0
2008-02-14 08:12:00,108.23,108.24,108.225,108.24,33300000.0
2008-02-14 08:13:00,108.24,108.24,108.22,108.225,31100000.0
2008-02-14 08:14:00,108.225,108.23,108.21,108.23,34200000.0
2008-02-14 08:15:00,108.23,108.235,108.23,108.235,29800000.0
2008-02-14 08:16:00,108.235,108.25,108.23,108.235,55500000.0
2008-02-14 08:17:00,108.235,108.245,108.235,108.24,27400000.0
2008-02-14 08:18:00,108.24,108.25,108.23,108.25,34800000.0
2008-02-14 08:19:00,108.245,108.25,108.23,108.235,40700000.0
2008-02-14 08:20:00,108.235,108.25,108.23,108.24,43400000.0
2008-02-14 08:21:00,108.24,108.245,108.24,108.245,24600000.0
2008-02-14 08:22:00,108.245,108.245,108.235,108.235,31900000.0
2008-02-14 08:23:00,108.235,108.235,108.23,108.23,38700000.0
2008-02-14 08:24:00,108.23,108.23,108.19,108.19,63800000.0
2008-02-14 08:25:00,108.19,108.215,108.15,108.205,154850000.0
2008-02-14 08:26:00,108.205,108.205,108.165,108.165,80600000.0
2008-02-14 08:27:00,108.165,108.175,108.165,108.17,60400000.0
2008-02-14 08:28:00,108.17,108.17,108.16,108.16,132500000.0
2008-02-14 08:29:00,108.16,108.16,108.13,108.13,193800000.0
2008-02-14 08:30:00,108.13,108.16,108.13,108.15,138400000.0
2008-02-14 08:31:00,108.15,108.18,108.15,108.18,47300000.0
2008-02-14 08:32:00,108.18,108.225,108.17,108.22,119000000.0
2008-02-14 08:33:00,108.22,108.23,108.21,108.22,92500000.0
2008-02-14 08:34:00,108.22,108.23,108.21,108.22,129200000.0
2008-02-14 08:35:00,108.22,108.25,108.215,108.25,100000000.0
2008-02-14 08:36:00,108.25,108.25,108.24,108.25,19400000.0
2008-02-14 08:37:00,108.255,108.315,108.25,108.29,119800000.0
2008-02-14 08:38:00,108.28,108.32,108.28,108.32,70000000.0
2008-02-14 08:39:00,108.32,108.36,108.32,108.33,107400000.0
2008-02-14 08:40:00,108.33,108.33,108.32,108.32,53000000.0
2008-02-14 08:41:00,108.325,108.34,108.32,108.33,94400000.0
2008-02-14 08:42:00,108.33,108.34,108.32,108.33,47300000.0
2008-02-14 08:43:00,108.33,108.34,108.315,108.33,134600000.0
2008-02-14 08:44:00,108.33,108.35,108.33,108.33,69600000.0
2008-02-14 08:45:00,108.33,108.35,108.33,108.35,51600000.0
2008-02-14 08:46:00,108.35,108.355,108.33,108.35,111800000.0
2008-02-14 08:47:00,108.35,108.365,108.35,108.36,88700000.0
2008-02-14 08:48:00,108.36,108.36,108.35,108.36,38700000.0
2008-02-14 08:49:00,108.36,108.36,108.34,108.35,44800000.0
2008-02-14 08:50:00,108.35,108.35,108.33,108.33,39800000.0
2008-02-14 08:51:00,108.33,108.34,108.33,108.33,74400000.0
2008-02-14 08:52:00,108.33,108.33,108.31,108.32,74900000.0
2008-02-14 08:53:00,108.32,108.32,108.315,108.32,25200000.0
2008-02-14 08:54:00,108.32,108.33,108.315,108.32,158700000.0
2008-02-14 08:55:00,108.32,108.32,108.31,108.32,25300000.0
2008-02-14 08:56:00,108.32,108.33,108.32,108.33,34900000.0
2008-02-14 08:57:00,108.33,108.33,108.32,108.33,62100000.0
2008-02-14 08:58:00,108.33,108.33,108.33,108.33,28300000.0
2008-02-14 08:59:00,108.33,108.335,108.33,108.33,45200000.0
2008-02-14 09:00:00,108.33,108.33,108.33,108.33,25800000.0
2008-02-14 09:01:00,108.33,108.34,108.33,108.34,50300000.0
2008-02-14 09:02:00,108.34,108.34,108.34,108.34,25500000.0
2008-02-14 09:03:00,108.34,108.34,108.285,108.285,567500000.0
2008-02-14 09:04:00,108.29,108.295,108.275,108.295,179000000.0
2008-02-14 09:05:00,108.295,108.295,108.28,108.29,368400000.0
2008-02-14 09:06:00,108.29,108.29,108.27,108.27,92800000.0
2008-02-14 09:07:00,108.27,108.275,108.255,108.26,186000000.0
2008-02-14 09:08:00,108.26,108.28,108.26,108.27,86500000.0
2008-02-14 09:09:00,108.27,108.29,108.26,108.29,83200000.0
2008-02-14 09:10:00,108.29,108.3,108.27,108.27,122000000.0
2008-02-14 09:11:00,108.27,108.31,108.27,108.29,148100000.0
2008-02-14 09:12:00,108.29,108.3,108.28,108.29,81200000.0
2008-02-14 09:13:00,108.29,108.29,108.26,108.26,56000000.0
2008-02-14 09:14:00,108.26,108.285,108.245,108.265,165700000.0
2008-02-14 09:15:00,108.27,108.27,108.25,108.255,119000000.0
2008-02-14 09:16:00,108.255,108.28,108.25,108.27,78700000.0
2008-02-14 09:17:00,108.27,108.29,108.27,108.29,114000000.0
2008-02-14 09:18:00,108.29,108.31,108.28,108.28,223900000.0
2008-02-14 09:19:00,108.28,108.29,108.275,108.29,89200000.0
2008-02-14 09:20:00,108.29,108.29,108.27,108.29,145000000.0
2008-02-14 09:21:00,108.29,108.32,108.265,108.265,326200000.0
2008-02-14 09:22:00,108.265,108.28,108.26,108.28,86700000.0
2008-02-14 09:23:00,108.28,108.28,108.27,108.28,109800000.0
2008-02-14 09:24:00,108.28,108.285,108.28,108.28,221300000.0
2008-02-14 09:25:00,108.28,108.29,108.27,108.285,284213079.0
2008-02-14 09:26:00,108.285,108.29,108.23,108.235,159503567.0
2008-02-14 09:27:00,108.235,108.26,108.235,108.26,85900000.0
2008-02-14 09:28:00,108.26,108.26,108.22,108.25,86700000.0
2008-02-14 09:29:00,108.25,108.265,108.24,108.26,280400000.0
2008-02-14 09:30:00,108.26,108.28,108.23,108.25,264000000.0
2008-02-14 09:31:00,108.25,108.28,108.24,108.27,212900000.0
2008-02-14 09:32:00,108.27,108.28,108.235,108.24,78300000.0
2008-02-14 09:33:00,108.24,108.26,108.235,108.25,102700000.0
2008-02-14 09:34:00,108.25,108.26,108.21,108.22,84300000.0
2008-02-14 09:35:00,108.22,108.23,108.215,108.23,142300000.0
2008-02-14 09:36:00,108.23,108.23,108.21,108.215,78100000.0
2008-02-14 09:37:00,108.215,108.24,108.21,108.24,114900000.0
2008-02-14 09:38:00,108.24,108.26,108.215,108.245,219000000.0
2008-02-14 09:39:00,108.245,108.27,108.245,108.27,1144600002.0
2008-02-14 09:40:00,108.27,108.31,108.27,108.3,235799999.0
2008-02-14 09:41:00,108.3,108.305,108.28,108.29,160900000.0
2008-02-14 09:42:00,108.29,108.32,108.29,108.295,109600000.0
2008-02-14 09:43:00,108.295,108.3,108.285,108.3,48600000.0
2008-02-14 09:44:00,108.3,108.32,108.3,108.32,67300000.0
2008-02-14 09:45:00,108.32,108.32,108.3,108.32,60500000.0
2008-02-14 09:46:00,108.32,108.32,108.3,108.3,97300000.0
2008-02-14 09:47:00,108.3,108.32,108.3,108.31,112500000.0
2008-02-14 09:48:00,108.31,108.34,108.31,108.33,391000000.0
2008-02-14 09:49:00,108.33,108.33,108.28,108.28,320700000.0
2008-02-14 09:50:00,108.28,108.31,108.28,108.295,146800000.0
2008-02-14 09:51:00,108.295,108.3,108.28,108.28,100300000.0
2008-02-14 09:52:00,108.28,108.3,108.27,108.28,289100000.0
2008-02-14 09:53:00,108.28,108.315,108.27,108.29,259600000.0
2008-02-14 09:54:00,108.29,108.305,108.29,108.29,220800000.0
2008-02-14 09:55:00,108.29,108.32,108.28,108.32,186500000.0
2008-02-14 09:56:00,108.32,108.33,108.29,108.3,243400000.0
2008-02-14 09:57:00,108.3,108.31,108.27,108.27,549300000.0
2008-02-14 09:58:00,108.27,108.28,108.25,108.26,101100000.0
2008-02-14 09:59:00,108.26,108.265,108.25,108.26,89100000.0
2008-02-14 10:00:00,108.26,108.28,108.25,108.26,178400000.0
2008-02-14 10:01:00,108.26,108.27,108.25,108.25,135300000.0
2008-02-14 10:02:00,108.25,108.26,108.23,108.24,109800000.0
2008-02-14 10:03:00,108.24,108.26,108.24,108.26,107100000.0
2008-02-14 10:04:00,108.26,108.27,108.24,108.24,83400000.0
2008-02-14 10:05:00,108.24,108.27,108.24,108.27,93900000.0
2008-02-14 10:06:00,108.27,108.31,108.26,108.3,130255985.0
2008-02-14 10:07:00,108.3,108.31,108.28,108.29,119680000.0
2008-02-14 10:08:00,108.29,108.3,108.265,108.275,340620000.0
2008-02-14 10:09:00,108.275,108.285,108.27,108.27,1069800003.0
2008-02-14 10:10:00,108.27,108.275,108.245,108.25,254200000.0
2008-02-14 10:11:00,108.25,108.31,108.24,108.3,418100000.0
2008-02-14 10:12:00,108.3,108.315,108.27,108.31,234700000.0
2008-02-14 10:13:00,108.31,108.33,108.3,108.3,272400000.0
2008-02-14 10:14:00,108.3,108.31,108.29,108.31,118800000.0
2008-02-14 10:15:00,108.305,108.315,108.29,108.3,118800000.0
2008-02-14 10:16:00,108.3,108.31,108.28,108.28,176200000.0
2008-02-14 10:17:00,108.28,108.29,108.275,108.285,94800000.0
2008-02-14 10:18:00,108.285,108.34,108.285,108.32,207900000.0
2008-02-14 10:19:00,108.32,108.32,108.31,108.31,32200000.0
2008-02-14 10:20:00,108.31,108.33,108.31,108.33,73000000.0
2008-02-14 10:21:00,108.33,108.33,108.3,108.315,186600000.0
2008-02-14 10:22:00,108.315,108.315,108.3,108.305,133700000.0
2008-02-14 10:23:00,108.305,108.315,108.3,108.315,110200000.0
2008-02-14 10:24:00,108.32,108.32,108.28,108.285,100700000.0
2008-02-14 10:25:00,108.285,108.3,108.275,108.29,313600001.0
2008-02-14 10:26:00,108.29,108.3,108.27,108.295,151200000.0
2008-02-14 10:27:00,108.295,108.3,108.29,108.29,62700000.0
2008-02-14 10:28:00,108.29,108.29,108.27,108.275,58700000.0
2008-02-14 10:29:00,108.275,108.275,108.26,108.27,53400000.0
2008-02-14 10:30:00,108.27,108.28,108.27,108.28,59200000.0
2008-02-14 10:31:00,108.28,108.29,108.27,108.275,131300000.0
2008-02-14 10:32:00,108.275,108.285,108.27,108.28,83800000.0
2008-02-14 10:33:00,108.28,108.28,108.26,108.275,107500000.0
2008-02-14 10:34:00,108.275,108.28,108.26,108.275,152600002.0
2008-02-14 10:35:00,108.275,108.28,108.265,108.28,92000000.0
2008-02-14 10:36:00,108.28,108.305,108.27,108.295,157900000.0
2008-02-14 10:37:00,108.295,108.295,108.265,108.27,190100000.0
2008-02-14 10:38:00,108.27,108.27,108.24,108.25,105900000.0
2008-02-14 10:39:00,108.245,108.29,108.24,108.285,96900000.0
2008-02-14 10:40:00,108.285,108.3,108.28,108.28,78700000.0
2008-02-14 10:41:00,108.28,108.28,108.25,108.27,216400000.0
2008-02-14 10:42:00,108.27,108.29,108.25,108.28,129900000.0
2008-02-14 10:43:00,108.275,108.28,108.25,108.25,82800000.0
2008-02-14 10:44:00,108.25,108.25,108.24,108.245,93400000.0
2008-02-14 10:45:00,108.245,108.28,108.24,108.25,117300000.0
2008-02-14 10:46:00,108.25,108.26,108.24,108.24,81800000.0
2008-02-14 10:47:00,108.24,108.28,108.24,108.28,117300000.0
2008-02-14 10:48:00,108.28,108.29,108.27,108.28,144500000.0
2008-02-14 10:49:00,108.28,108.29,108.27,108.28,176400000.0
2008-02-14 10:50:00,108.28,108.28,108.27,108.28,81700000.0
2008-02-14 10:51:00,108.28,108.285,108.275,108.275,132400000.0
2008-02-14 10:52:00,108.275,108.29,108.245,108.26,117900001.0
2008-02-14 10:53:00,108.26,108.27,108.25,108.25,159500000.0
2008-02-14 10:54:00,108.25,108.26,108.23,108.24,139500000.0
2008-02-14 10:55:00,108.24,108.26,108.23,108.24,118700000.0
2008-02-14 10:56:00,108.24,108.26,108.24,108.25,138100000.0
2008-02-14 10:57:00,108.25,108.29,108.25,108.26,106400000.0
2008-02-14 10:58:00,108.26,108.28,108.26,108.27,63900000.0
2008-02-14 10:59:00,108.27,108.28,108.27,108.28,70700000.0
2008-02-14 11:00:00,108.28,108.28,108.26,108.27,124800000.0
2008-02-14 11:01:00,108.27,108.31,108.27,108.305,70200000.0
2008-02-14 11:02:00,108.3,108.3,108.28,108.3,109700000.0
2008-02-14 11:03:00,108.3,108.34,108.3,108.33,197600000.0
2008-02-14 11:04:00,108.33,108.34,108.32,108.33,340700000.0
2008-02-14 11:05:00,108.33,108.34,108.3,108.3,349699999.0
2008-02-14 11:06:00,108.3,108.33,108.3,108.31,236400000.0
2008-02-14 11:07:00,108.31,108.31,108.285,108.29,110500000.0
2008-02-14 11:08:00,108.29,108.3,108.275,108.28,126400000.0
2008-02-14 11:09:00,108.285,108.325,108.28,108.325,68100000.0
2008-02-14 11:10:00,108.325,108.35,108.32,108.32,187100000.0
2008-02-14 11:11:00,108.32,108.33,108.3,108.31,94900000.0
2008-02-14 11:12:00,108.31,108.32,108.295,108.32,202900000.0
2008-02-14 11:13:00,108.32,108.32,108.295,108.305,525300000.0
2008-02-14 11:14:00,108.305,108.325,108.285,108.315,489399999.0
2008-02-14 11:15:00,108.32,108.34,108.31,108.33,78000000.0
2008-02-14 11:16:00,108.33,108.35,108.33,108.35,105400000.0
2008-02-14 11:17:00,108.35,108.35,108.34,108.34,36100000.0
2008-02-14 11:18:00,108.34,108.35,108.33,108.34,76500000.0
2008-02-14 11:19:00,108.335,108.35,108.325,108.35,103900000.0
2008-02-14 11:20:00,108.35,108.43,108.345,108.4,101800000.0
2008-02-14 11:21:00,108.4,108.42,108.39,108.4,131800000.0
2008-02-14 11:22:00,108.4,108.4,108.39,108.39,141500000.0
2008-02-14 11:23:00,108.39,108.39,108.33,108.35,226100000.0
2008-02-14 11:24:00,108.35,108.38,108.35,108.37,171000000.0
2008-02-14 11:25:00,108.36,108.36,108.35,108.35,39200000.0
2008-02-14 11:26:00,108.35,108.37,108.35,108.355,74900000.0
2008-02-14 11:27:00,108.355,108.36,108.355,108.355,201600000.0
2008-02-14 11:28:00,108.355,108.37,108.355,108.37,96500000.0
2008-02-14 11:29:00,108.37,108.37,108.35,108.355,205300000.0
2008-02-14 11:30:00,108.355,108.355,108.335,108.34,125600000.0
2008-02-14 11:31:00,108.335,108.35,108.33,108.34,135700001.0
2008-02-14 11:32:00,108.35,108.35,108.335,108.34,241400000.0
2008-02-14 11:33:00,108.34,108.37,108.335,108.355,454000000.0
2008-02-14 11:34:00,108.355,108.37,108.355,108.36,100100000.0
2008-02-14 11:35:00,108.36,108.37,108.355,108.36,133800000.0
2008-02-14 11:36:00,108.36,108.38,108.35,108.375,154600000.0
2008-02-14 11:37:00,108.375,108.39,108.375,108.38,25200000.0
2008-02-14 11:38:00,108.38,108.39,108.355,108.355,124200000.0
2008-02-14 11:39:00,108.355,108.365,108.35,108.35,36100000.0
2008-02-14 11:40:00,108.35,108.35,108.34,108.34,41000000.0
2008-02-14 11:41:00,108.34,108.35,108.34,108.35,31200000.0
2008-02-14 11:42:00,108.35,108.35,108.345,108.345,48100000.0
2008-02-14 11:43:00,108.345,108.35,108.34,108.34,40700000.0
2008-02-14 11:44:00,108.345,108.345,108.315,108.315,55000000.0
2008-02-14 11:45:00,108.315,108.32,108.31,108.315,79500000.0
2008-02-14 11:46:00,108.315,108.325,108.31,108.32,36100000.0
2008-02-14 11:47:00,108.32,108.345,108.32,108.34,88000000.0
2008-02-14 11:48:00,108.34,108.34,108.32,108.325,134200000.0
2008-02-14 11:49:00,108.325,108.325,108.28,108.29,249300000.0
2008-02-14 11:50:00,108.29,108.32,108.28,108.32,85300000.0
2008-02-14 11:51:00,108.32,108.32,108.3,108.315,88700000.0
2008-02-14 11:52:00,108.315,108.32,108.31,108.32,36200000.0
2008-02-14 11:53:00,108.32,108.35,108.32,108.35,46900000.0
2008-02-14 11:54:00,108.35,108.35,108.315,108.32,143700000.0
2008-02-14 11:55:00,108.32,108.325,108.32,108.32,36700000.0
2008-02-14 11:56:00,108.32,108.32,108.28,108.28,74300000.0
2008-02-14 11:57:00,108.28,108.29,108.265,108.29,130400000.0
2008-02-14 11:58:00,108.29,108.29,108.28,108.29,41800000.0
2008-02-14 11:59:00,108.29,108.29,108.28,108.28,80900000.0
2008-02-14 12:00:00,108.28,108.29,108.28,108.29,46900000.0
2008-02-14 12:01:00,108.29,108.29,108.28,108.29,56600000.0
2008-02-14 12:02:00,108.29,108.29,108.29,108.29,18500000.0
2008-02-14 12:03:00,108.29,108.29,108.28,108.29,50500000.0
2008-02-14 12:04:00,108.29,108.29,108.28,108.29,78900000.0
2008-02-14 12:05:00,108.29,108.33,108.29,108.325,58800000.0
2008-02-14 12:06:00,108.33,108.35,108.325,108.325,113500000.0
2008-02-14 12:07:00,108.325,108.34,108.32,108.325,80900000.0
2008-02-14 12:08:00,108.325,108.335,108.3,108.3,63900000.0
2008-02-14 12:09:00,108.3,108.3,108.26,108.26,131800000.0
2008-02-14 12:10:00,108.26,108.26,108.23,108.23,84000000.0
2008-02-14 12:11:00,108.23,108.24,108.2,108.235,220800000.0
2008-02-14 12:12:00,108.235,108.265,108.23,108.25,69600000.0
2008-02-14 12:13:00,108.25,108.26,108.23,108.23,101800000.0
2008-02-14 12:14:00,108.23,108.24,108.23,108.23,69400000.0
2008-02-14 12:15:00,108.235,108.255,108.23,108.255,53700000.0
2008-02-14 12:16:00,108.26,108.28,108.255,108.275,75900000.0
2008-02-14 12:17:00,108.27,108.275,108.25,108.25,118300000.0
2008-02-14 12:18:00,108.25,108.26,108.23,108.23,340200000.0
2008-02-14 12:19:00,108.235,108.24,108.23,108.23,28600000.0
2008-02-14 12:20:00,108.235,108.24,108.23,108.235,71600000.0
2008-02-14 12:21:00,108.235,108.24,108.235,108.235,38000000.0
2008-02-14 12:22:00,108.235,108.24,108.23,108.23,59600000.0
2008-02-14 12:23:00,108.23,108.24,108.23,108.24,54300000.0
2008-02-14 12:24:00,108.24,108.24,108.23,108.23,24100000.0
2008-02-14 12:25:00,108.23,108.24,108.19,108.19,111100001.0
2008-02-14 12:26:00,108.19,108.21,108.19,108.205,158799999.0
2008-02-14 12:27:00,108.205,108.22,108.185,108.185,118700000.0
2008-02-14 12:28:00,108.185,108.19,108.17,108.175,98600000.0
2008-02-14 12:29:00,108.18,108.2,108.175,108.195,74200000.0
2008-02-14 12:30:00,108.19,108.2,108.19,108.195,123100001.0
2008-02-14 12:31:00,108.195,108.205,108.19,108.205,96600000.0
2008-02-14 12:32:00,108.205,108.21,108.195,108.205,193800000.0
2008-02-14 12:33:00,108.205,108.205,108.175,108.18,296600002.0
2008-02-14 12:34:00,108.18,108.18,108.17,108.175,42500000.0
2008-02-14 12:35:00,108.175,108.21,108.17,108.2,54300000.0
2008-02-14 12:36:00,108.2,108.23,108.2,108.22,103400000.0
2008-02-14 12:37:00,108.22,108.23,108.195,108.2,138400000.0
2008-02-14 12:38:00,108.2,108.2,108.19,108.2,51700000.0
2008-02-14 12:39:00,108.205,108.215,108.2,108.2,31700000.0
2008-02-14 12:40:00,108.2,108.23,108.2,108.23,25700000.0
2008-02-14 12:41:00,108.23,108.235,108.23,108.23,13800000.0
2008-02-14 12:42:00,108.23,108.23,108.22,108.23,42200000.0
2008-02-14 12:43:00,108.23,108.235,108.23,108.23,11400000.0
2008-02-14 12:44:00,108.23,108.23,108.23,108.23,11000000.0
2008-02-14 12:45:00,108.23,108.23,108.21,108.22,79600000.0
2008-02-14 12:46:00,108.22,108.22,108.21,108.21,73000000.0
2008-02-14 12:47:00,108.21,108.225,108.21,108.22,56500000.0
2008-02-14 12:48:00,108.22,108.235,108.21,108.23,39600000.0
2008-02-14 12:49:00,108.23,108.23,108.225,108.23,17200000.0
2008-02-14 12:50:00,108.23,108.265,108.23,108.265,33600000.0
2008-02-14 12:51:00,108.265,108.27,108.24,108.25,102800000.0
2008-02-14 12:52:00,108.25,108.25,108.235,108.245,64400000.0
2008-02-14 12:53:00,108.245,108.25,108.24,108.245,32600000.0
2008-02-14 12:54:00,108.245,108.275,108.24,108.26,78100000.0
2008-02-14 12:55:00,108.26,108.26,108.25,108.255,57100000.0
2008-02-14 12:56:00,108.255,108.255,108.24,108.245,62800000.0
2008-02-14 12:57:00,108.245,108.255,108.24,108.25,64500000.0
2008-02-14 12:58:00,108.25,108.255,108.25,108.255,26400000.0
2008-02-14 12:59:00,108.255,108.255,108.245,108.245,72400000.0
2008-02-14 13:00:00,108.245,108.255,108.24,108.255,76100000.0
2008-02-14 13:01:00,108.255,108.28,108.255,108.265,44800000.0
2008-02-14 13:02:00,108.265,108.275,108.26,108.26,78200000.0
2008-02-14 13:03:00,108.26,108.27,108.25,108.27,138500000.0
2008-02-14 13:04:00,108.27,108.29,108.265,108.285,73400000.0
2008-02-14 13:05:00,108.285,108.305,108.285,108.3,93000000.0
2008-02-14 13:06:00,108.3,108.305,108.29,108.3,44000000.0
2008-02-14 13:07:00,108.3,108.3,108.295,108.3,28100000.0
2008-02-14 13:08:00,108.3,108.3,108.29,108.3,39300000.0
2008-02-14 13:09:00,108.3,108.3,108.295,108.295,18300000.0
2008-02-14 13:10:00,108.295,108.3,108.28,108.29,59700000.0
2008-02-14 13:11:00,108.3,108.3,108.29,108.29,43600000.0
2008-02-14 13:12:00,108.29,108.295,108.28,108.295,87300000.0
2008-02-14 13:13:00,108.295,108.295,108.29,108.295,25000000.0
2008-02-14 13:14:00,108.295,108.31,108.28,108.3,80300000.0
2008-02-14 13:15:00,108.3,108.31,108.285,108.295,48400000.0
2008-02-14 13:16:00,108.295,108.305,108.28,108.3,72300000.0
2008-02-14 13:17:00,108.3,108.33,108.29,108.33,43500000.0
2008-02-14 13:18:00,108.33,108.34,108.31,108.32,66000000.0
2008-02-14 13:19:00,108.32,108.32,108.305,108.305,69200000.0
2008-02-14 13:20:00,108.305,108.31,108.3,108.305,79700000.0
2008-02-14 13:21:00,108.305,108.31,108.285,108.3,61000000.0
2008-02-14 13:22:00,108.3,108.305,108.29,108.295,60700000.0
2008-02-14 13:23:00,108.295,108.295,108.27,108.28,124700000.0
2008-02-14 13:24:00,108.28,108.29,108.265,108.275,157300000.0
2008-02-14 13:25:00,108.275,108.285,108.275,108.275,75300000.0
2008-02-14 13:26:00,108.275,108.285,108.275,108.285,35000000.0
2008-02-14 13:27:00,108.285,108.29,108.26,108.26,89800000.0
2008-02-14 13:28:00,108.26,108.27,108.255,108.27,125700000.0
2008-02-14 13:29:00,108.27,108.28,108.27,108.28,36400000.0
2008-02-14 13:30:00,108.28,108.29,108.28,108.29,41500000.0
2008-02-14 13:31:00,108.29,108.29,108.28,108.28,41800000.0
2008-02-14 13:32:00,108.28,108.29,108.27,108.27,68200000.0
2008-02-14 13:33:00,108.27,108.28,108.27,108.27,71500000.0
2008-02-14 13:34:00,108.27,108.32,108.27,108.3,100600000.0
2008-02-14 13:35:00,108.31,108.31,108.295,108.295,152400000.0
2008-02-14 13:36:00,108.295,108.295,108.27,108.28,95700000.0
2008-02-14 13:37:00,108.28,108.305,108.27,108.305,81900000.0
2008-02-14 13:38:00,108.305,108.325,108.3,108.325,91500000.0
2008-02-14 13:39:00,108.325,108.365,108.315,108.335,103200000.0
2008-02-14 13:40:00,108.335,108.34,108.29,108.29,74000000.0
2008-02-14 13:41:00,108.29,108.295,108.28,108.28,41000000.0
2008-02-14 13:42:00,108.28,108.28,108.26,108.26,92000000.0
2008-02-14 13:43:00,108.26,108.27,108.26,108.26,39300000.0
2008-02-14 13:44:00,108.26,108.27,108.26,108.27,105100000.0
2008-02-14 13:45:00,108.27,108.29,108.27,108.28,48400000.0
2008-02-14 13:46:00,108.28,108.29,108.27,108.27,78600000.0
2008-02-14 13:47:00,108.27,108.28,108.27,108.28,49000000.0
2008-02-14 13:48:00,108.28,108.295,108.28,108.29,55029914.0
2008-02-14 13:49:00,108.29,108.32,108.29,108.31,59500000.0
2008-02-14 13:50:00,108.31,108.31,108.29,108.3,54400000.0
2008-02-14 13:51:00,108.3,108.305,108.3,108.3,33500000.0
2008-02-14 13:52:00,108.3,108.3,108.29,108.29,34900000.0
2008-02-14 13:53:00,108.29,108.29,108.28,108.28,66200000.0
2008-02-14 13:54:00,108.28,108.285,108.27,108.27,58400000.0
2008-02-14 13:55:00,108.27,108.29,108.27,108.29,63200000.0
2008-02-14 13:56:00,108.29,108.29,108.285,108.285,52900000.0
2008-02-14 13:57:00,108.285,108.29,108.285,108.29,32800000.0
2008-02-14 13:58:00,108.29,108.31,108.29,108.31,50600000.0
2008-02-14 13:59:00,108.31,108.31,108.28,108.305,121000000.0
2008-02-14 14:00:00,108.305,108.315,108.28,108.315,149100000.0
2008-02-14 14:01:00,108.315,108.315,108.28,108.285,64700000.0
2008-02-14 14:02:00,108.285,108.3,108.28,108.3,147700000.0
2008-02-14 14:03:00,108.3,108.3,108.295,108.3,112200000.0
2008-02-14 14:04:00,108.3,108.3,108.28,108.29,68000000.0
2008-02-14 14:05:00,108.29,108.29,108.28,108.29,70700000.0
2008-02-14 14:06:00,108.29,108.29,108.27,108.27,65500000.0
2008-02-14 14:07:00,108.27,108.27,108.26,108.26,78600000.0
2008-02-14 14:08:00,108.26,108.26,108.24,108.255,96000000.0
2008-02-14 14:09:00,108.265,108.265,108.24,108.24,100200000.0
2008-02-14 14:10:00,108.24,108.24,108.23,108.24,194100000.0
2008-02-14 14:11:00,108.24,108.24,108.235,108.24,36700000.0
2008-02-14 14:12:00,108.24,108.24,108.23,108.23,324300000.0
2008-02-14 14:13:00,108.23,108.24,108.23,108.235,1109100000.0
2008-02-14 14:14:00,108.235,108.235,108.19,108.19,111200000.0
2008-02-14 14:15:00,108.19,108.21,108.16,108.175,284200000.0
2008-02-14 14:16:00,108.175,108.195,108.155,108.16,169000000.0
2008-02-14 14:17:00,108.16,108.18,108.145,108.18,90700000.0
2008-02-14 14:18:00,108.18,108.19,108.18,108.185,84600000.0
2008-02-14 14:19:00,108.185,108.185,108.175,108.185,42500000.0
2008-02-14 14:20:00,108.185,108.195,108.175,108.185,51000000.0
2008-02-14 14:21:00,108.185,108.215,108.185,108.205,67100000.0
2008-02-14 14:22:00,108.205,108.205,108.195,108.205,47800000.0
2008-02-14 14:23:00,108.205,108.205,108.19,108.19,42000000.0
2008-02-14 14:24:00,108.19,108.27,108.19,108.255,102400000.0
2008-02-14 14:25:00,108.25,108.26,108.24,108.24,84400000.0
2008-02-14 14:26:00,108.24,108.245,108.23,108.23,74100000.0
2008-02-14 14:27:00,108.23,108.24,108.22,108.22,68600000.0
2008-02-14 14:28:00,108.225,108.24,108.22,108.24,84300000.0
2008-02-14 14:29:00,108.24,108.24,108.23,108.24,113600000.0
2008-02-14 14:30:00,108.24,108.24,108.23,108.23,68000000.0
2008-02-14 14:31:00,108.23,108.23,108.225,108.23,50600000.0
2008-02-14 14:32:00,108.23,108.23,108.22,108.22,70400000.0
2008-02-14 14:33:00,108.22,108.235,108.22,108.235,28400000.0
2008-02-14 14:34:00,108.235,108.26,108.23,108.255,45500000.0
2008-02-14 14:35:00,108.255,108.29,108.25,108.275,79500000.0
2008-02-14 14:36:00,108.275,108.275,108.25,108.255,130200001.0
2008-02-14 14:37:00,108.255,108.255,108.245,108.255,46000000.0
2008-02-14 14:38:00,108.26,108.26,108.24,108.245,54600000.0
2008-02-14 14:39:00,108.245,108.245,108.245,108.245,36800000.0
2008-02-14 14:40:00,108.245,108.245,108.24,108.24,27700000.0
2008-02-14 14:41:00,108.24,108.26,108.24,108.255,73900000.0
2008-02-14 14:42:00,108.25,108.25,108.245,108.25,20700000.0
2008-02-14 14:43:00,108.25,108.25,108.235,108.245,56300000.0
2008-02-14 14:44:00,108.245,108.245,108.22,108.24,45700000.0
2008-02-14 14:45:00,108.24,108.26,108.23,108.245,83800000.0
2008-02-14 14:46:00,108.245,108.26,108.24,108.24,67700000.0
2008-02-14 14:47:00,108.245,108.25,108.235,108.25,48200000.0
2008-02-14 14:48:00,108.25,108.26,108.225,108.225,60200000.0
2008-02-14 14:49:00,108.225,108.255,108.22,108.255,43500000.0
2008-02-14 14:50:00,108.255,108.255,108.225,108.23,105900000.0
2008-02-14 14:51:00,108.23,108.23,108.23,108.23,33000000.0
2008-02-14 14:52:00,108.23,108.23,108.22,108.225,34100000.0
2008-02-14 14:53:00,108.225,108.23,108.225,108.23,17600000.0
2008-02-14 14:54:00,108.23,108.23,108.225,108.23,30400000.0
2008-02-14 14:55:00,108.23,108.235,108.22,108.23,28400000.0
2008-02-14 14:56:00,108.23,108.235,108.225,108.23,50100000.0
2008-02-14 14:57:00,108.23,108.245,108.22,108.225,101600000.0
2008-02-14 14:58:00,108.225,108.24,108.225,108.235,61700000.0
2008-02-14 14:59:00,108.235,108.24,108.215,108.215,55600000.0
2008-02-14 15:00:00,108.215,108.22,108.2,108.205,94200000.0
2008-02-14 15:01:00,108.21,108.22,108.2,108.21,134300000.0
2008-02-14 15:02:00,108.21,108.21,108.2,108.2,123200000.0
2008-02-14 15:03:00,108.2,108.2,108.18,108.18,38700000.0
2008-02-14 15:04:00,108.18,108.19,108.18,108.185,67900000.0
2008-02-14 15:05:00,108.185,108.2,108.185,108.195,80500000.0
2008-02-14 15:06:00,108.195,108.2,108.18,108.18,76100000.0
2008-02-14 15:07:00,108.18,108.19,108.18,108.18,58900000.0
2008-02-14 15:08:00,108.18,108.185,108.15,108.15,77900000.0
2008-02-14 15:09:00,108.15,108.15,108.11,108.125,110000000.0
2008-02-14 15:10:00,108.125,108.145,108.11,108.12,108600000.0
2008-02-14 15:11:00,108.12,108.13,108.1,108.125,127200000.0
2008-02-14 15:12:00,108.125,108.15,108.125,108.145,182800000.0
2008-02-14 15:13:00,108.145,108.2,108.14,108.19,173200000.0
2008-02-14 15:14:00,108.19,108.19,108.16,108.16,128300000.0
2008-02-14 15:15:00,108.16,108.175,108.14,108.155,149500000.0
2008-02-14 15:16:00,108.165,108.17,108.155,108.155,56300000.0
2008-02-14 15:17:00,108.15,108.15,108.14,108.15,45500000.0
2008-02-14 15:18:00,108.15,108.175,108.15,108.16,83800000.0
2008-02-14 15:19:00,108.16,108.165,108.14,108.15,88700000.0
2008-02-14 15:20:00,108.15,108.165,108.14,108.14,1193400000.0
2008-02-14 15:21:00,108.14,108.15,108.11,108.125,568099999.0
2008-02-14 15:22:00,108.125,108.16,108.12,108.145,277099998.0
2008-02-14 15:23:00,108.145,108.165,108.14,108.155,1536399987.0
2008-02-14 15:24:00,108.155,108.165,108.135,108.135,134900000.0
2008-02-14 15:25:00,108.135,108.15,108.12,108.15,76700000.0
2008-02-14 15:26:00,108.15,108.15,108.125,108.13,139200000.0
2008-02-14 15:27:00,108.13,108.14,108.125,108.13,666399999.0
2008-02-14 15:28:00,108.13,108.17,108.13,108.15,778599997.0
2008-02-14 15:29:00,108.15,108.155,108.12,108.135,184800000.0
2008-02-14 15:30:00,108.135,108.215,108.125,108.19,212000000.0
2008-02-14 15:31:00,108.19,108.315,108.19,108.315,103000000.0
2008-02-14 15:32:00,108.315,108.36,108.285,108.36,500350000.0
2008-02-14 15:33:00,108.36,108.36,108.29,108.33,103200000.0
2008-02-14 15:34:00,108.33,108.33,108.275,108.28,136600000.0
2008-02-14 15:35:00,108.28,108.305,108.26,108.28,126000000.0
2008-02-14 15:36:00,108.28,108.31,108.28,108.305,73900000.0
2008-02-14 15:37:00,108.305,108.305,108.24,108.28,116100000.0
2008-02-14 15:38:00,108.28,108.305,108.23,108.26,100200000.0
2008-02-14 15:39:00,108.26,108.27,108.21,108.25,107600000.0
2008-02-14 15:40:00,108.25,108.28,108.23,108.23,120900000.0
2008-02-14 15:41:00,108.23,108.255,108.22,108.25,104900000.0
2008-02-14 15:42:00,108.255,108.27,108.22,108.22,133200000.0
2008-02-14 15:43:00,108.215,108.24,108.19,108.24,194200000.0
2008-02-14 15:44:00,108.24,108.255,108.23,108.25,147700000.0
2008-02-14 15:45:00,108.25,108.29,108.215,108.285,115100000.0
2008-02-14 15:46:00,108.285,108.295,108.24,108.245,117900000.0
2008-02-14 15:47:00,108.245,108.29,108.245,108.265,112200000.0
2008-02-14 15:48:00,108.265,108.275,108.25,108.26,93200000.0
2008-02-14 15:49:00,108.265,108.275,108.26,108.27,85800000.0
2008-02-14 15:50:00,108.27,108.275,108.255,108.275,300100000.0
2008-02-14 15:51:00,108.275,108.325,108.27,108.32,125400000.0
2008-02-14 15:52:00,108.32,108.33,108.275,108.285,108500000.0
2008-02-14 15:53:00,108.285,108.3,108.275,108.29,75000000.0
2008-02-14 15:54:00,108.29,108.3,108.275,108.29,77500000.0
2008-02-14 15:55:00,108.29,108.3,108.29,108.295,68200000.0
2008-02-14 15:56:00,108.295,108.32,108.285,108.305,71900000.0
2008-02-14 15:57:00,108.305,108.33,108.3,108.32,95800000.0
2008-02-14 15:58:00,108.32,108.36,108.32,108.33,96600000.0
2008-02-14 15:59:00,108.33,108.385,108.33,108.375,112300000.0
2008-02-14 16:00:00,108.375,108.44,108.375,108.425,176700000.0
2008-02-14 16:01:00,108.42,108.44,108.4,108.43,185800000.0
2008-02-14 16:02:00,108.43,108.47,108.425,108.47,128100000.0
2008-02-14 16:03:00,108.47,108.495,108.46,108.47,221700000.0
2008-02-14 16:04:00,108.47,108.535,108.47,108.535,115100000.0
2008-02-14 16:05:00,108.535,108.58,108.525,108.565,504900001.0
2008-02-14 16:06:00,108.565,108.57,108.505,108.535,214300000.0
2008-02-14 16:07:00,108.53,108.565,108.51,108.56,129500000.0
2008-02-14 16:08:00,108.56,108.57,108.52,108.535,119400000.0
2008-02-14 16:09:00,108.535,108.56,108.52,108.53,236399999.0
2008-02-14 16:10:00,108.53,108.57,108.53,108.535,178799999.0
2008-02-14 16:11:00,108.535,108.58,108.535,108.565,133600000.0
2008-02-14 16:12:00,108.57,108.58,108.55,108.57,129500000.0
2008-02-14 16:13:00,108.57,108.58,108.56,108.56,106800000.0
2008-02-14 16:14:00,108.56,108.61,108.56,108.57,113600000.0
2008-02-14 16:15:00,108.57,108.58,108.52,108.54,128300000.0
2008-02-14 16:16:00,108.54,108.54,108.51,108.515,361000001.0
2008-02-14 16:17:00,108.515,108.52,108.48,108.515,218500000.0
2008-02-14 16:18:00,108.515,108.52,108.49,108.5,136350000.0
2008-02-14 16:19:00,108.5,108.51,108.475,108.475,138100000.0
2008-02-14 16:20:00,108.475,108.52,108.46,108.515,146100000.0
2008-02-14 16:21:00,108.52,108.52,108.48,108.49,125900000.0
2008-02-14 16:22:00,108.49,108.53,108.48,108.52,101600000.0
2008-02-14 16:23:00,108.52,108.52,108.5,108.5,103900000.0
2008-02-14 16:24:00,108.5,108.515,108.495,108.51,128100000.0
2008-02-14 16:25:00,108.51,108.51,108.48,108.48,79700000.0
2008-02-14 16:26:00,108.48,108.5,108.465,108.47,128200000.0
2008-02-14 16:27:00,108.47,108.48,108.46,108.47,143100000.0
2008-02-14 16:28:00,108.47,108.49,108.465,108.49,63600000.0
2008-02-14 16:29:00,108.49,108.51,108.47,108.505,107800000.0
2008-02-14 16:30:00,108.51,108.525,108.49,108.5,169300000.0
2008-02-14 16:31:00,108.5,108.505,108.46,108.47,124900000.0
2008-02-14 16:32:00,108.47,108.49,108.46,108.475,178000000.0
2008-02-14 16:33:00,108.475,108.485,108.42,108.455,359100000.0
2008-02-14 16:34:00,108.45,108.455,108.415,108.44,132700000.0
2008-02-14 16:35:00,108.44,108.45,108.435,108.44,99300000.0
2008-02-14 16:36:00,108.44,108.45,108.435,108.435,110300000.0
2008-02-14 16:37:00,108.43,108.45,108.41,108.41,127900000.0
2008-02-14 16:38:00,108.41,108.43,108.37,108.39,140104824.0
2008-02-14 16:39:00,108.39,108.42,108.39,108.39,148400000.0
2008-02-14 16:40:00,108.385,108.41,108.385,108.405,92200000.0
2008-02-14 16:41:00,108.405,108.42,108.39,108.41,103600000.0
2008-02-14 16:42:00,108.41,108.42,108.4,108.41,92600000.0
2008-02-14 16:43:00,108.41,108.415,108.37,108.37,120400000.0
2008-02-14 16:44:00,108.37,108.38,108.32,108.32,120000000.0
2008-02-14 16:45:00,108.32,108.33,108.31,108.32,199300000.0
2008-02-14 16:46:00,108.32,108.34,108.31,108.32,170900000.0
2008-02-14 16:47:00,108.325,108.35,108.31,108.34,216899999.0
2008-02-14 16:48:00,108.34,108.34,108.32,108.335,171800000.0
2008-02-14 16:49:00,108.335,108.37,108.33,108.355,146900000.0
2008-02-14 16:50:00,108.355,108.37,108.355,108.37,150500000.0
2008-02-14 16:51:00,108.37,108.39,108.365,108.37,226200000.0
2008-02-14 16:52:00,108.37,108.39,108.365,108.38,80500000.0
2008-02-14 16:53:00,108.38,108.4,108.38,108.4,125500000.0
2008-02-14 16:54:00,108.405,108.405,108.375,108.375,211700000.0
2008-02-14 16:55:00,108.375,108.4,108.365,108.39,277100000.0
2008-02-14 16:56:00,108.39,108.44,108.39,108.43,309700000.0
2008-02-14 16:57:00,108.425,108.43,108.405,108.43,90600000.0
2008-02-14 16:58:00,108.43,108.46,108.43,108.445,99300000.0
2008-02-14 16:59:00,108.445,108.445,108.38,108.42,124500000.0
2008-02-14 17:00:00,108.42,108.47,108.4,108.44,103400000.0
2008-02-14 17:01:00,108.435,108.44,108.34,108.36,171199999.0
2008-02-14 17:02:00,108.36,108.39,108.36,108.375,231200000.0
2008-02-14 17:03:00,108.375,108.375,108.31,108.32,323500000.0
2008-02-14 17:04:00,108.31,108.38,108.31,108.375,134300000.0
2008-02-14 17:05:00,108.37,108.385,108.34,108.38,196700000.0
2008-02-14 17:06:00,108.38,108.38,108.315,108.32,153500000.0
2008-02-14 17:07:00,108.325,108.33,108.3,108.32,202100000.0
2008-02-14 17:08:00,108.32,108.335,108.3,108.31,430100000.0
2008-02-14 17:09:00,108.31,108.325,108.245,108.265,376100001.0
2008-02-14 17:10:00,108.265,108.27,108.22,108.255,708400003.0
2008-02-14 17:11:00,108.255,108.26,108.225,108.25,205800000.0
2008-02-14 17:12:00,108.25,108.28,108.25,108.28,373100000.0
2008-02-14 17:13:00,108.28,108.29,108.26,108.26,100900000.0
2008-02-14 17:14:00,108.26,108.3,108.26,108.295,153500000.0
2008-02-14 17:15:00,108.295,108.325,108.29,108.29,271899999.0
2008-02-14 17:16:00,108.29,108.32,108.29,108.31,152300000.0
2008-02-14 17:17:00,108.31,108.32,108.305,108.315,135800000.0
2008-02-14 17:18:00,108.315,108.345,108.315,108.32,75300000.0
2008-02-14 17:19:00,108.32,108.33,108.315,108.325,247300000.0
2008-02-14 17:20:00,108.33,108.38,108.33,108.38,244300000.0
2008-02-14 17:21:00,108.375,108.375,108.34,108.34,98700000.0
2008-02-14 17:22:00,108.33,108.35,108.31,108.33,148700000.0
2008-02-14 17:23:00,108.33,108.34,108.31,108.32,133200001.0
2008-02-14 17:24:00,108.33,108.335,108.315,108.33,149000000.0
2008-02-14 17:25:00,108.33,108.33,108.305,108.31,130900000.0
2008-02-14 17:26:00,108.31,108.335,108.31,108.335,81200000.0
2008-02-14 17:27:00,108.335,108.34,108.32,108.32,104000000.0
2008-02-14 17:28:00,108.32,108.335,108.305,108.325,110500000.0
2008-02-14 17:29:00,108.325,108.325,108.275,108.28,69200000.0
2008-02-14 17:30:00,108.28,108.315,108.28,108.305,175300000.0
2008-02-14 17:31:00,108.305,108.36,108.305,108.33,101600000.0
2008-02-14 17:32:00,108.33,108.335,108.305,108.305,223600001.0
2008-02-14 17:33:00,108.305,108.305,108.255,108.27,124500000.0
2008-02-14 17:34:00,108.27,108.305,108.27,108.3,88000000.0
2008-02-14 17:35:00,108.3,108.31,108.27,108.28,164700000.0
2008-02-14 17:36:00,108.28,108.28,108.235,108.24,119508892.0
2008-02-14 17:37:00,108.24,108.265,108.23,108.255,84500000.0
2008-02-14 17:38:00,108.255,108.255,108.235,108.24,101600000.0
2008-02-14 17:39:00,108.24,108.26,108.235,108.255,86400000.0
2008-02-14 17:40:00,108.255,108.33,108.25,108.325,120700000.0
2008-02-14 17:41:00,108.325,108.325,108.295,108.3,149600000.0
2008-02-14 17:42:00,108.3,108.31,108.285,108.285,125200000.0
2008-02-14 17:43:00,108.285,108.29,108.26,108.26,126999999.0
2008-02-14 17:44:00,108.26,108.28,108.25,108.26,108000000.0
2008-02-14 17:45:00,108.26,108.28,108.25,108.255,90600000.0
2008-02-14 17:46:00,108.255,108.255,108.22,108.235,205500000.0
2008-02-14 17:47:00,108.235,108.28,108.235,108.275,157000000.0
2008-02-14 17:48:00,108.275,108.29,108.26,108.28,73500000.0
2008-02-14 17:49:00,108.28,108.295,108.28,108.29,97800000.0
2008-02-14 17:50:00,108.29,108.3,108.28,108.3,254000000.0
2008-02-14 17:51:00,108.3,108.315,108.275,108.3,549000002.0
2008-02-14 17:52:00,108.3,108.33,108.29,108.32,129600000.0
2008-02-14 17:53:00,108.32,108.32,108.235,108.25,218700000.0
2008-02-14 17:54:00,108.25,108.25,108.2,108.22,208400000.0
2008-02-14 17:55:00,108.22,108.23,108.18,108.18,275899999.0
2008-02-14 17:56:00,108.18,108.235,108.18,108.235,454200000.0
2008-02-14 17:57:00,108.235,108.235,108.18,108.2,443900000.0
2008-02-14 17:58:00,108.2,108.215,108.145,108.16,762000000.0
2008-02-14 17:59:00,108.16,108.185,108.13,108.16,397600000.0
2008-02-14 18:00:00,108.16,108.17,108.15,108.165,152700000.0
2008-02-14 18:01:00,108.165,108.18,108.16,108.165,109100000.0
2008-02-14 18:02:00,108.165,108.17,108.08,108.105,193000000.0
2008-02-14 18:03:00,108.105,108.11,108.045,108.075,276208007.0
2008-02-14 18:04:00,108.07,108.1,108.06,108.08,203400000.0
2008-02-14 18:05:00,108.08,108.09,108.04,108.055,129800000.0
2008-02-14 18:06:00,108.055,108.07,108.02,108.035,235810290.0
2008-02-14 18:07:00,108.04,108.04,108.01,108.035,231600000.0
2008-02-14 18:08:00,108.05,108.05,108.025,108.025,179700000.0
2008-02-14 18:09:00,108.025,108.06,108.01,108.015,181600000.0
2008-02-14 18:10:00,108.015,108.02,107.95,107.96,153100000.0
2008-02-14 18:11:00,107.955,107.975,107.935,107.96,129100000.0
2008-02-14 18:12:00,107.96,108.02,107.955,107.99,174400000.0
2008-02-14 18:13:00,107.99,108.03,107.99,108.02,116800000.0
2008-02-14 18:14:00,108.02,108.025,107.945,107.96,248100000.0
2008-02-14 18:15:00,107.96,107.96,107.905,107.91,152700001.0
2008-02-14 18:16:00,107.915,107.915,107.85,107.885,113100000.0
2008-02-14 18:17:00,107.885,107.91,107.87,107.875,96000000.0
2008-02-14 18:18:00,107.875,107.91,107.87,107.905,111200000.0
2008-02-14 18:19:00,107.905,107.95,107.905,107.95,104800000.0
2008-02-14 18:20:00,107.95,107.95,107.92,107.94,91200000.0
2008-02-14 18:21:00,107.94,107.99,107.94,107.96,137400000.0
2008-02-14 18:22:00,107.95,107.99,107.95,107.99,82800000.0
2008-02-14 18:23:00,107.985,107.985,107.94,107.955,100700000.0
2008-02-14 18:24:00,107.955,107.96,107.94,107.94,81800000.0
2008-02-14 18:25:00,107.94,107.98,107.94,107.98,75200000.0
2008-02-14 18:26:00,107.98,108.035,107.975,108.03,105500000.0
2008-02-14 18:27:00,108.03,108.06,107.99,108.02,111300000.0
2008-02-14 18:28:00,108.02,108.02,107.99,108.0,87300000.0
2008-02-14 18:29:00,108.0,108.02,107.98,107.99,100300000.0
2008-02-14 18:30:00,107.99,108.03,107.985,107.985,213400000.0
2008-02-14 18:31:00,107.985,108.0,107.925,107.935,144100000.0
2008-02-14 18:32:00,107.93,107.95,107.915,107.915,85100000.0
2008-02-14 18:33:00,107.92,107.935,107.895,107.905,120000000.0
2008-02-14 18:34:00,107.905,107.93,107.88,107.925,100500000.0
2008-02-14 18:35:00,107.925,107.94,107.88,107.88,95000000.0
2008-02-14 18:36:00,107.885,107.91,107.835,107.895,129400000.0
2008-02-14 18:37:00,107.895,107.92,107.895,107.91,143200000.0
2008-02-14 18:38:00,107.91,107.925,107.9,107.925,180600000.0
2008-02-14 18:39:00,107.925,107.93,107.915,107.925,157400000.0
2008-02-14 18:40:00,107.93,107.95,107.905,107.905,105000000.0
2008-02-14 18:41:00,107.9,107.93,107.9,107.92,172800000.0
2008-02-14 18:42:00,107.92,107.93,107.91,107.92,136700000.0
2008-02-14 18:43:00,107.92,107.92,107.88,107.89,195200000.0
2008-02-14 18:44:00,107.89,107.92,107.88,107.88,163400000.0
2008-02-14 18:45:00,107.88,107.915,107.875,107.905,682800000.0
2008-02-14 18:46:00,107.905,107.91,107.89,107.89,121400000.0
2008-02-14 18:47:00,107.89,107.91,107.87,107.91,101700000.0
2008-02-14 18:48:00,107.91,107.945,107.91,107.91,115800000.0
2008-02-14 18:49:00,107.91,107.96,107.905,107.935,101100000.0
2008-02-14 18:50:00,107.935,107.98,107.93,107.98,135000000.0
2008-02-14 18:51:00,107.98,108.0,107.95,107.995,118500000.0
2008-02-14 18:52:00,107.995,108.03,107.97,107.97,92000000.0
2008-02-14 18:53:00,107.97,107.98,107.97,107.97,75900000.0
2008-02-14 18:54:00,107.97,107.97,107.945,107.945,102000000.0
2008-02-14 18:55:00,107.945,107.97,107.945,107.965,89800000.0
2008-02-14 18:56:00,107.965,107.97,107.925,107.96,95900000.0
2008-02-14 18:57:00,107.96,107.985,107.945,107.98,89700000.0
2008-02-14 18:58:00,107.98,107.98,107.945,107.945,163899999.0
2008-02-14 18:59:00,107.945,107.98,107.94,107.98,58000000.0
2008-02-14 19:00:00,107.98,107.99,107.94,107.96,138200000.0
2008-02-14 19:01:00,107.96,107.97,107.93,107.94,132300000.0
2008-02-14 19:02:00,107.94,107.975,107.935,107.965,122200000.0
2008-02-14 19:03:00,107.965,107.98,107.96,107.97,37700000.0
2008-02-14 19:04:00,107.97,107.97,107.945,107.945,86100000.0
2008-02-14 19:05:00,107.945,107.97,107.945,107.955,118100000.0
2008-02-14 19:06:00,107.955,107.995,107.955,107.99,116300000.0
2008-02-14 19:07:00,107.99,108.035,107.98,108.025,136900000.0
2008-02-14 19:08:00,108.03,108.04,108.005,108.03,193200000.0
2008-02-14 19:09:00,108.03,108.07,108.02,108.05,179900000.0
2008-02-14 19:10:00,108.05,108.06,108.03,108.06,94000000.0
2008-02-14 19:11:00,108.06,108.07,108.04,108.07,99500000.0
2008-02-14 19:12:00,108.07,108.07,108.03,108.055,52290000.0
2008-02-14 19:13:00,108.055,108.09,108.055,108.09,70100000.0
2008-02-14 19:14:00,108.09,108.12,108.09,108.11,89400000.0
2008-02-14 19:15:00,108.11,108.11,108.09,108.095,80500000.0
2008-02-14 19:16:00,108.095,108.1,108.09,108.1,53400000.0
2008-02-14 19:17:00,108.1,108.1,108.09,108.1,41700000.0
2008-02-14 19:18:00,108.1,108.1,108.09,108.1,77000000.0
2008-02-14 19:19:00,108.095,108.1,108.06,108.07,80100000.0
2008-02-14 19:20:00,108.075,108.1,108.07,108.09,78000000.0
2008-02-14 19:21:00,108.09,108.095,108.08,108.09,63000000.0
2008-02-14 19:22:00,108.09,108.09,108.07,108.07,63400000.0
2008-02-14 19:23:00,108.07,108.08,108.06,108.06,72200000.0
2008-02-14 19:24:00,108.06,108.07,108.04,108.04,74400000.0
2008-02-14 19:25:00,108.04,108.04,108.02,108.03,63900000.0
2008-02-14 19:26:00,108.03,108.045,108.02,108.04,85300000.0
2008-02-14 19:27:00,108.04,108.06,108.04,108.06,225600000.0
2008-02-14 19:28:00,108.06,108.08,108.06,108.075,102900000.0
2008-02-14 19:29:00,108.075,108.09,108.07,108.07,129600001.0
2008-02-14 19:30:00,108.07,108.07,108.04,108.06,145700000.0
2008-02-14 19:31:00,108.06,108.07,108.04,108.04,89100000.0
2008-02-14 19:32:00,108.035,108.035,108.02,108.03,120800000.0
2008-02-14 19:33:00,108.03,108.04,108.02,108.04,378499999.0
2008-02-14 19:34:00,108.04,108.05,108.035,108.05,179600001.0
2008-02-14 19:35:00,108.05,108.06,108.05,108.05,28500000.0
2008-02-14 19:36:00,108.05,108.065,108.03,108.06,139300000.0
2008-02-14 19:37:00,108.06,108.09,108.06,108.08,36900000.0
2008-02-14 19:38:00,108.08,108.08,108.06,108.06,55000000.0
2008-02-14 19:39:00,108.06,108.06,108.05,108.05,20100000.0
2008-02-14 19:40:00,108.05,108.05,108.035,108.04,121900000.0
2008-02-14 19:41:00,108.04,108.04,108.01,108.01,119400000.0
2008-02-14 19:42:00,108.01,108.04,108.01,108.04,81100000.0
2008-02-14 19:43:00,108.04,108.04,108.01,108.025,101300000.0
2008-02-14 19:44:00,108.025,108.03,108.02,108.03,28200000.0
2008-02-14 19:45:00,108.03,108.045,108.015,108.025,56900000.0
2008-02-14 19:46:00,108.025,108.035,108.01,108.015,56000000.0
2008-02-14 19:47:00,108.015,108.015,107.99,108.0,183200002.0
2008-02-14 19:48:00,108.0,108.0,107.985,107.995,65000000.0
2008-02-14 19:49:00,107.995,108.0,107.98,107.98,65100000.0
2008-02-14 19:50:00,107.98,107.985,107.97,107.975,70600000.0
2008-02-14 19:51:00,107.975,108.0,107.965,107.97,150300000.0
2008-02-14 19:52:00,107.97,107.995,107.97,107.995,48600000.0
2008-02-14 19:53:00,107.995,108.0,107.98,107.99,67000000.0
2008-02-14 19:54:00,107.99,107.995,107.965,107.985,100600001.0
2008-02-14 19:55:00,107.985,107.985,107.965,107.965,209800001.0
2008-02-14 19:56:00,107.965,107.97,107.915,107.915,803899999.0
2008-02-14 19:57:00,107.915,107.94,107.89,107.93,325300000.0
2008-02-14 19:58:00,107.93,107.955,107.915,107.945,95300000.0
2008-02-14 19:59:00,107.945,107.945,107.91,107.925,186300000.0
2008-02-14 20:00:00,107.93,107.97,107.92,107.94,149600000.0
2008-02-14 20:01:00,107.94,107.955,107.94,107.95,85000000.0
2008-02-14 20:02:00,107.95,107.95,107.93,107.935,70800000.0
2008-02-14 20:03:00,107.935,107.95,107.925,107.94,73800000.0
2008-02-14 20:04:00,107.94,107.94,107.93,107.93,57700000.0
2008-02-14 20:05:00,107.93,107.93,107.9,107.905,70800000.0
2008-02-14 20:06:00,107.9,107.91,107.865,107.87,112900000.0
2008-02-14 20:07:00,107.87,107.87,107.81,107.825,165900000.0
2008-02-14 20:08:00,107.83,107.855,107.82,107.84,65700000.0
2008-02-14 20:09:00,107.84,107.84,107.81,107.835,458100003.0
2008-02-14 20:10:00,107.83,107.865,107.83,107.865,76600000.0
2008-02-14 20:11:00,107.86,107.86,107.85,107.855,141100000.0
2008-02-14 20:12:00,107.855,107.88,107.85,107.88,87800000.0
2008-02-14 20:13:00,107.88,107.88,107.83,107.835,123200000.0
2008-02-14 20:14:00,107.83,107.855,107.82,107.83,83300000.0
2008-02-14 20:15:00,107.83,107.84,107.82,107.83,98000000.0
2008-02-14 20:16:00,107.83,107.835,107.82,107.83,109100000.0
2008-02-14 20:17:00,107.83,107.86,107.83,107.84,91000000.0
2008-02-14 20:18:00,107.84,107.87,107.84,107.865,71700000.0
2008-02-14 20:19:00,107.865,107.885,107.855,107.88,92900000.0
2008-02-14 20:20:00,107.88,107.89,107.86,107.86,111800000.0
2008-02-14 20:21:00,107.86,107.87,107.86,107.86,83800000.0
2008-02-14 20:22:00,107.86,107.88,107.86,107.88,42600000.0
2008-02-14 20:23:00,107.88,107.89,107.87,107.88,52500000.0
2008-02-14 20:24:00,107.88,107.88,107.86,107.88,62100000.0
2008-02-14 20:25:00,107.88,107.89,107.87,107.885,94400000.0
2008-02-14 20:26:00,107.885,107.885,107.86,107.86,40200000.0
2008-02-14 20:27:00,107.86,107.88,107.86,107.87,39700000.0
2008-02-14 20:28:00,107.87,107.89,107.865,107.875,79700000.0
2008-02-14 20:29:00,107.875,107.89,107.87,107.88,53600000.0
2008-02-14 20:30:00,107.88,107.91,107.88,107.905,73100000.0
2008-02-14 20:31:00,107.905,107.91,107.9,107.91,55500000.0
2008-02-14 20:32:00,107.91,107.93,107.91,107.92,63700000.0
2008-02-14 20:33:00,107.92,107.92,107.88,107.88,72600000.0
2008-02-14 20:34:00,107.88,107.895,107.88,107.89,73600000.0
2008-02-14 20:35:00,107.89,107.915,107.89,107.9,66900000.0
2008-02-14 20:36:00,107.9,107.91,107.89,107.89,48800000.0
2008-02-14 20:37:00,107.89,107.89,107.87,107.875,48500000.0
2008-02-14 20:38:00,107.875,107.88,107.875,107.88,26400000.0
2008-02-14 20:39:00,107.88,107.89,107.87,107.89,29200000.0
2008-02-14 20:40:00,107.89,107.91,107.875,107.88,79899999.0
2008-02-14 20:41:00,107.88,107.89,107.875,107.89,79400000.0
2008-02-14 20:42:00,107.89,107.92,107.89,107.91,53000000.0
2008-02-14 20:43:00,107.91,107.915,107.905,107.915,50500000.0
2008-02-14 20:44:00,107.915,107.935,107.91,107.935,25500000.0
2008-02-14 20:45:00,107.935,107.935,107.9,107.905,89500000.0
2008-02-14 20:46:00,107.905,107.905,107.9,107.9,34200000.0
2008-02-14 20:47:00,107.9,107.91,107.89,107.91,202900001.0
2008-02-14 20:48:00,107.91,107.91,107.9,107.9,36700000.0
2008-02-14 20:49:00,107.9,107.91,107.9,107.91,45000000.0
2008-02-14 20:50:00,107.91,107.91,107.88,107.885,87700000.0
2008-02-14 20:51:00,107.885,107.905,107.885,107.905,91500000.0
2008-02-14 20:52:00,107.905,107.91,107.895,107.91,153500000.0
2008-02-14 20:53:00,107.91,107.92,107.895,107.91,58300000.0
2008-02-14 20:54:00,107.91,107.91,107.895,107.9,166200000.0
2008-02-14 20:55:00,107.9,107.91,107.89,107.91,102900000.0
2008-02-14 20:56:00,107.91,107.92,107.91,107.915,38400000.0
2008-02-14 20:57:00,107.915,107.94,107.915,107.935,105800000.0
2008-02-14 20:58:00,107.935,107.95,107.935,107.95,99700000.0
2008-02-14 20:59:00,107.95,107.96,107.915,107.92,102000000.0
2008-02-14 21:00:00,107.92,107.94,107.92,107.935,46900000.0
2008-02-14 21:01:00,107.935,107.94,107.93,107.935,67300000.0
2008-02-14 21:02:00,107.935,107.98,107.935,107.98,88400000.0
2008-02-14 21:03:00,107.975,107.99,107.97,107.98,372900000.0
2008-02-14 21:04:00,107.98,107.98,107.94,107.945,318900000.0
2008-02-14 21:05:00,107.945,107.95,107.94,107.95,104700000.0
2008-02-14 21:06:00,107.95,107.95,107.935,107.935,78600000.0
2008-02-14 21:07:00,107.935,107.96,107.925,107.96,95800000.0
2008-02-14 21:08:00,107.96,107.975,107.95,107.96,61600000.0
2008-02-14 21:09:00,107.96,107.97,107.96,107.96,81000000.0
2008-02-14 21:10:00,107.96,107.97,107.94,107.97,66600000.0
2008-02-14 21:11:00,107.97,107.98,107.96,107.96,100300000.0
2008-02-14 21:12:00,107.96,107.96,107.945,107.955,223500000.0
2008-02-14 21:13:00,107.955,107.955,107.945,107.95,79100000.0
2008-02-14 21:14:00,107.945,107.95,107.94,107.95,57700000.0
2008-02-14 21:15:00,107.95,107.95,107.935,107.94,80500000.0
2008-02-14 21:16:00,107.94,107.95,107.94,107.95,27600000.0
2008-02-14 21:17:00,107.95,107.95,107.93,107.94,193600005.0
2008-02-14 21:18:00,107.94,107.98,107.94,107.98,81000000.0
2008-02-14 21:19:00,107.98,107.98,107.975,107.98,52800000.0
2008-02-14 21:20:00,107.98,107.99,107.97,107.97,100600000.0
2008-02-14 21:21:00,107.97,107.99,107.97,107.99,80400000.0
2008-02-14 21:22:00,107.99,108.015,107.99,108.01,126300000.0
2008-02-14 21:23:00,108.01,108.015,108.0,108.0,240000002.0
2008-02-14 21:24:00,108.0,108.015,107.99,108.01,112000000.0
2008-02-14 21:25:00,108.01,108.01,107.99,108.0,161500000.0
2008-02-14 21:26:00,108.0,108.01,107.99,108.0,185300000.0
2008-02-14 21:27:00,108.005,108.01,107.99,108.005,141100001.0
2008-02-14 21:28:00,108.005,108.005,107.985,107.99,167700000.0
2008-02-14 21:29:00,107.995,107.995,107.97,107.99,135200000.0
2008-02-14 21:30:00,107.99,108.0,107.99,107.99,31800000.0
2008-02-14 21:31:00,107.99,107.99,107.98,107.99,43400000.0
2008-02-14 21:32:00,107.99,107.99,107.98,107.98,99100000.0
2008-02-14 21:33:00,107.98,107.99,107.98,107.99,66700000.0
2008-02-14 21:34:00,107.99,108.0,107.99,107.995,50000000.0
2008-02-14 21:35:00,107.995,108.01,107.995,108.01,114150000.0
2008-02-14 21:36:00,108.01,108.02,107.98,108.0,106300000.0
2008-02-14 21:37:00,108.0,108.025,107.995,108.015,98200000.0
2008-02-14 21:38:00,108.015,108.015,107.99,108.0,67800000.0
2008-02-14 21:39:00,108.0,108.005,108.0,108.005,51600000.0
2008-02-14 21:40:00,108.005,108.02,108.0,108.02,109300000.0
2008-02-14 21:41:00,108.02,108.02,107.995,107.995,251200000.0
2008-02-14 21:42:00,107.995,108.01,107.98,107.985,143500000.0
2008-02-14 21:43:00,107.99,108.01,107.99,108.0,71600000.0
2008-02-14 21:44:00,108.0,108.025,108.0,108.005,115700000.0
2008-02-14 21:45:00,108.005,108.005,107.98,107.98,66500000.0
2008-02-14 21:46:00,107.98,108.0,107.93,107.94,127000000.0
2008-02-14 21:47:00,107.94,107.94,107.795,107.795,267700000.0
2008-02-14 21:48:00,107.795,107.855,107.755,107.855,700199995.0
2008-02-14 21:49:00,107.855,107.9,107.855,107.895,90000000.0
2008-02-14 21:50:00,107.895,107.92,107.89,107.91,159000000.0
2008-02-14 21:51:00,107.91,107.94,107.895,107.9,229099999.0
2008-02-14 21:52:00,107.9,107.91,107.87,107.89,175400000.0
2008-02-14 21:53:00,107.89,107.945,107.89,107.915,182700000.0
2008-02-14 21:54:00,107.915,107.925,107.91,107.91,95400000.0
2008-02-14 21:55:00,107.91,107.93,107.91,107.93,126800000.0
2008-02-14 21:56:00,107.93,107.955,107.91,107.95,238699999.0
2008-02-14 21:57:00,107.95,107.955,107.94,107.95,197800000.0
2008-02-14 21:58:00,107.95,107.95,107.905,107.905,112800000.0
2008-02-14 21:59:00,107.905,107.94,107.9,107.94,205700000.0
2008-02-14 22:00:00,107.94,107.94,107.91,107.915,77800000.0
2008-02-14 22:01:00,107.915,107.95,107.9,107.94,81000000.0
2008-02-14 22:02:00,107.94,107.945,107.94,107.94,68100000.0
2008-02-14 22:03:00,107.945,107.95,107.93,107.935,123300000.0
2008-02-14 22:04:00,107.935,107.94,107.915,107.915,626900000.0
2008-02-14 22:05:00,107.91,107.93,107.895,107.915,413500000.0
2008-02-14 22:06:00,107.915,107.93,107.9,107.92,121400000.0
2008-02-14 22:07:00,107.92,107.925,107.91,107.915,61800000.0
2008-02-14 22:08:00,107.915,107.94,107.915,107.94,57800000.0
2008-02-14 22:09:00,107.94,107.965,107.93,107.965,75800000.0
2008-02-14 22:10:00,107.965,107.985,107.96,107.97,91200000.0
2008-02-14 22:11:00,107.97,108.0,107.97,108.0,66600000.0
2008-02-14 22:12:00,108.0,108.03,108.0,108.01,133300000.0
2008-02-14 22:13:00,108.01,108.07,108.01,108.07,286100000.0
2008-02-14 22:14:00,108.07,108.07,108.05,108.06,151500000.0
2008-02-14 22:15:00,108.065,108.09,108.045,108.045,91000000.0
2008-02-14 22:16:00,108.045,108.075,108.04,108.075,120200000.0
2008-02-14 22:17:00,108.075,108.115,108.06,108.065,118200000.0
2008-02-14 22:18:00,108.06,108.085,108.05,108.07,93500000.0
2008-02-14 22:19:00,108.07,108.09,108.07,108.09,71400000.0
2008-02-14 22:20:00,108.09,108.1,108.07,108.075,267299999.0
2008-02-14 22:21:00,108.075,108.09,108.05,108.05,809500002.0
2008-02-14 22:22:00,108.055,108.08,108.045,108.075,82800000.0
2008-02-14 22:23:00,108.07,108.08,108.07,108.07,53300000.0
2008-02-14 22:24:00,108.07,108.08,108.05,108.05,49200000.0
2008-02-14 22:25:00,108.05,108.06,108.05,108.06,77100000.0
2008-02-14 22:26:00,108.06,108.09,108.06,108.08,100700000.0
2008-02-14 22:27:00,108.08,108.09,108.07,108.08,92200000.0
2008-02-14 22:28:00,108.08,108.125,108.08,108.1,129200000.0
2008-02-14 22:29:00,108.1,108.13,108.1,108.12,76000000.0
2008-02-14 22:30:00,108.12,108.12,108.095,108.095,74600000.0
2008-02-14 22:31:00,108.095,108.11,108.09,108.095,93200000.0
2008-02-14 22:32:00,108.095,108.1,108.085,108.1,150000000.0
2008-02-14 22:33:00,108.1,108.11,108.095,108.1,99100000.0
2008-02-14 22:34:00,108.1,108.1,108.09,108.1,39300000.0
2008-02-14 22:35:00,108.1,108.1,108.06,108.07,141600002.0
2008-02-14 22:36:00,108.06,108.1,108.055,108.09,85900000.0
2008-02-14 22:37:00,108.09,108.09,108.06,108.08,104200000.0
2008-02-14 22:38:00,108.08,108.09,108.08,108.085,25200000.0
2008-02-14 22:39:00,108.085,108.085,108.075,108.085,27950000.0
2008-02-14 22:40:00,108.085,108.09,108.05,108.05,77850000.0
2008-02-14 22:41:00,108.05,108.05,108.02,108.03,71800000.0
2008-02-14 22:42:00,108.03,108.03,108.02,108.02,36900000.0
2008-02-14 22:43:00,108.02,108.02,108.005,108.02,132700000.0
2008-02-14 22:44:00,108.02,108.04,108.02,108.03,51600000.0
2008-02-14 22:45:00,108.03,108.035,108.02,108.02,57900000.0
2008-02-14 22:46:00,108.02,108.03,108.02,108.03,66300000.0
2008-02-14 22:47:00,108.03,108.03,108.0,108.02,96700000.0
2008-02-14 22:48:00,108.015,108.02,108.01,108.01,81400000.0
2008-02-14 22:49:00,108.01,108.05,108.0,108.05,78200000.0
2008-02-14 22:50:00,108.05,108.05,108.03,108.04,72600000.0
2008-02-14 22:51:00,108.04,108.05,108.03,108.035,71100000.0
2008-02-14 22:52:00,108.035,108.04,108.02,108.025,144500000.0
2008-02-14 22:53:00,108.025,108.035,108.02,108.035,101600000.0
2008-02-14 22:54:00,108.035,108.04,108.0,108.0,230900000.0
2008-02-14 22:55:00,108.0,108.0,107.98,107.98,49400000.0
2008-02-14 22:56:00,107.98,107.99,107.97,107.98,49500000.0
2008-02-14 22:57:00,107.98,107.99,107.98,107.98,54600000.0
2008-02-14 22:58:00,107.98,107.985,107.96,107.96,39197024.0
2008-02-14 22:59:00,107.96,107.97,107.955,107.97,63700000.0
2008-02-14 23:00:00,107.97,107.97,107.955,107.97,49000000.0
2008-02-14 23:01:00,107.97,107.995,107.97,107.99,45700000.0
2008-02-14 23:02:00,107.99,108.02,107.99,108.01,41400000.0
2008-02-14 23:03:00,108.005,108.01,107.99,108.005,26000000.0
2008-02-14 23:04:00,108.005,108.01,107.985,107.985,28600000.0
2008-02-14 23:05:00,107.985,107.99,107.945,107.955,187400000.0
2008-02-14 23:06:00,107.95,107.975,107.95,107.965,105500000.0
2008-02-14 23:07:00,107.965,107.98,107.96,107.97,43900000.0
2008-02-14 23:08:00,107.97,107.97,107.96,107.96,67100000.0
2008-02-14 23:09:00,107.96,107.98,107.96,107.98,44700000.0
2008-02-14 23:10:00,107.98,107.98,107.96,107.965,57600000.0
2008-02-14 23:11:00,107.965,107.97,107.94,107.94,42606527.0
2008-02-14 23:12:00,107.94,107.95,107.935,107.935,36800000.0
2008-02-14 23:13:00,107.935,107.945,107.935,107.935,32300000.0
2008-02-14 23:14:00,107.935,107.935,107.92,107.93,46000000.0
2008-02-14 23:15:00,107.93,107.935,107.91,107.93,38700000.0
2008-02-14 23:16:00,107.93,107.93,107.88,107.88,52000000.0
2008-02-14 23:17:00,107.88,107.905,107.88,107.905,21900000.0
2008-02-14 23:18:00,107.905,107.95,107.905,107.93,34700000.0
2008-02-14 23:19:00,107.93,107.94,107.93,107.935,53600000.0
2008-02-14 23:20:00,107.935,107.935,107.935,107.935,6100000.0
2008-02-14 23:21:00,107.935,107.97,107.935,107.96,39900000.0
2008-02-14 23:22:00,107.96,107.97,107.96,107.96,12900000.0
2008-02-14 23:23:00,107.965,107.965,107.96,107.96,10500000.0
2008-02-14 23:24:00,107.96,107.965,107.96,107.96,12100000.0
2008-02-14 23:25:00,107.96,107.96,107.95,107.95,12900000.0
2008-02-14 23:26:00,107.95,107.95,107.94,107.95,21200000.0
2008-02-14 23:27:00,107.95,107.95,107.94,107.94,10200000.0
2008-02-14 23:28:00,107.94,107.94,107.93,107.93,48300000.0
2008-02-14 23:29:00,107.93,107.93,107.92,107.925,12800000.0
2008-02-14 23:30:00,107.925,107.925,107.92,107.92,7600000.0
2008-02-14 23:31:00,107.92,107.92,107.915,107.92,60500000.0
2008-02-14 23:32:00,107.92,107.92,107.92,107.92,3600000.0
2008-02-14 23:33:00,107.92,107.92,107.91,107.91,15100000.0
2008-02-14 23:34:00,107.91,107.92,107.91,107.92,6900000.0
2008-02-14 23:35:00,107.92,107.92,107.855,107.87,60400000.0
2008-02-14 23:36:00,107.88,107.89,107.85,107.86,106100000.0
2008-02-14 23:37:00,107.86,107.87,107.86,107.86,60700000.0
2008-02-14 23:38:00,107.86,107.88,107.86,107.86,15500000.0
2008-02-14 23:39:00,107.86,107.9,107.86,107.9,50300000.0
2008-02-14 23:40:00,107.9,107.9,107.88,107.88,25200000.0
2008-02-14 23:41:00,107.88,107.9,107.88,107.9,12600000.0
2008-02-14 23:42:00,107.9,107.9,107.865,107.89,58500000.0
2008-02-14 23:43:00,107.89,107.89,107.865,107.88,92600000.0
2008-02-14 23:44:00,107.88,107.89,107.86,107.87,41900000.0
2008-02-14 23:45:00,107.87,107.88,107.845,107.845,133500000.0
2008-02-14 23:46:00,107.85,107.86,107.845,107.85,205900001.0
2008-02-14 23:47:00,107.85,107.86,107.845,107.845,87200000.0
2008-02-14 23:48:00,107.845,107.86,107.83,107.85,153300000.0
2008-02-14 23:49:00,107.85,107.85,107.85,107.85,4800000.0
2008-02-14 23:50:00,107.85,107.85,107.85,107.85,16800000.0
2008-02-14 23:51:00,107.85,107.865,107.85,107.86,37800000.0
2008-02-14 23:52:00,107.86,107.865,107.85,107.85,35300000.0
2008-02-14 23:53:00,107.85,107.855,107.83,107.835,47500000.0
2008-02-14 23:54:00,107.835,107.86,107.835,107.85,60400000.0
2008-02-14 23:55:00,107.85,107.86,107.85,107.86,8100000.0
2008-02-14 23:56:00,107.86,107.86,107.84,107.85,26800000.0
2008-02-14 23:57:00,107.85,107.87,107.84,107.87,40500000.0
2008-02-14 23:58:00,107.87,107.88,107.86,107.86,23600000.0
2008-02-14 23:59:00,107.86,107.86,107.84,107.85,411200000.0
2008-02-15 00:00:00,107.84,107.86,107.83,107.86,251100000.0
2008-02-15 00:01:00,107.86,107.86,107.86,107.86,289900000.0
2008-02-15 00:02:00,107.86,107.87,107.86,107.86,20400000.0
2008-02-15 00:03:00,107.86,107.88,107.86,107.88,18300000.0
2008-02-15 00:04:00,107.88,107.88,107.86,107.865,27400000.0
2008-02-15 00:05:00,107.865,107.865,107.865,107.865,37600000.0
2008-02-15 00:06:00,107.865,107.865,107.865,107.865,40000000.0
2008-02-15 00:07:00,107.865,107.865,107.83,107.83,70100000.0
2008-02-15 00:08:00,107.83,107.85,107.83,107.83,100300000.0
2008-02-15 00:09:00,107.83,107.83,107.775,107.8,302200000.0
2008-02-15 00:10:00,107.8,107.83,107.8,107.81,35700000.0
2008-02-15 00:11:00,107.81,107.82,107.81,107.81,242500000.0
2008-02-15 00:12:00,107.81,107.82,107.8,107.81,396400000.0
2008-02-15 00:13:00,107.81,107.83,107.81,107.83,283800000.0
2008-02-15 00:14:00,107.83,107.83,107.82,107.82,521799996.0
2008-02-15 00:15:00,107.82,107.82,107.81,107.81,207400000.0
2008-02-15 00:16:00,107.81,107.83,107.81,107.82,496400000.0
2008-02-15 00:17:00,107.82,107.82,107.82,107.82,322400000.0
2008-02-15 00:18:00,107.82,107.83,107.82,107.83,186400000.0
2008-02-15 00:19:00,107.83,107.83,107.82,107.83,286300000.0
2008-02-15 00:20:00,107.83,107.83,107.83,107.83,33400000.0
2008-02-15 00:21:00,107.83,107.83,107.83,107.83,77100000.0
2008-02-15 00:22:00,107.83,107.83,107.83,107.83,36800000.0
2008-02-15 00:23:00,107.83,107.83,107.83,107.83,36600000.0
2008-02-15 00:24:00,107.84,107.85,107.82,107.85,198800000.0
2008-02-15 00:25:00,107.85,107.85,107.8,107.81,370899993.0
2008-02-15 00:26:00,107.81,107.82,107.8,107.82,518200000.0
2008-02-15 00:27:00,107.82,107.82,107.81,107.82,524000000.0
2008-02-15 00:28:00,107.82,107.82,107.81,107.82,294100000.0
2008-02-15 00:29:00,107.82,107.83,107.82,107.83,126000000.0
2008-02-15 00:30:00,107.83,107.83,107.83,107.83,75600000.0
2008-02-15 00:31:00,107.83,107.89,107.83,107.87,457400003.0
2008-02-15 00:32:00,107.87,107.88,107.86,107.87,122200000.0
2008-02-15 00:33:00,107.87,107.87,107.865,107.865,4200000.0
2008-02-15 00:34:00,107.865,107.865,107.865,107.865,5400000.0
2008-02-15 00:35:00,107.865,107.87,107.86,107.87,18300000.0
2008-02-15 00:36:00,107.86,107.86,107.845,107.85,195400000.0
2008-02-15 00:37:00,107.85,107.855,107.85,107.855,23400000.0
2008-02-15 00:38:00,107.855,107.855,107.855,107.855,4800000.0
2008-02-15 00:39:00,107.855,107.855,107.85,107.85,59300000.0
2008-02-15 00:40:00,107.85,107.85,107.815,107.84,119500000.0
2008-02-15 00:41:00,107.84,107.845,107.83,107.845,18900000.0
2008-02-15 00:42:00,107.85,107.85,107.845,107.845,7300000.0
2008-02-15 00:43:00,107.845,107.845,107.845,107.845,1400000.0
2008-02-15 00:44:00,107.845,107.845,107.845,107.845,3900000.0
2008-02-15 00:45:00,107.845,107.845,107.84,107.845,17400000.0
2008-02-15 00:46:00,107.845,107.855,107.845,107.85,10800000.0
2008-02-15 00:47:00,107.85,107.855,107.845,107.855,8100000.0
2008-02-15 00:48:00,107.855,107.86,107.855,107.86,3000000.0
2008-02-15 00:49:00,107.86,107.86,107.86,107.86,3600000.0
2008-02-15 00:50:00,107.86,107.86,107.845,107.845,7000000.0
2008-02-15 00:51:00,107.855,107.855,107.845,107.845,19900000.0
2008-02-15 00:52:00,107.845,107.845,107.835,107.845,54400000.0
2008-02-15 00:53:00,107.845,107.845,107.845,107.845,3300000.0
2008-02-15 00:54:00,107.845,107.845,107.845,107.845,1600000.0
2008-02-15 00:55:00,107.845,107.86,107.845,107.85,16600000.0
2008-02-15 00:56:00,107.85,107.855,107.85,107.855,5100000.0
2008-02-15 00:57:00,107.855,107.86,107.855,107.86,6900000.0
2008-02-15 00:58:00,107.86,107.86,107.835,107.845,27200000.0
2008-02-15 00:59:00,107.845,107.845,107.845,107.845,6600000.0
2008-02-15 01:00:00,107.845,107.86,107.845,107.855,27800000.0
2008-02-15 01:01:00,107.85,107.855,107.845,107.855,48000000.0
2008-02-15 01:02:00,107.855,107.855,107.84,107.84,12100000.0
2008-02-15 01:03:00,107.845,107.845,107.835,107.835,16200000.0
2008-02-15 01:04:00,107.835,107.85,107.835,107.85,27900000.0
2008-02-15 01:05:00,107.85,107.855,107.85,107.855,15600000.0
2008-02-15 01:06:00,107.855,107.855,107.835,107.835,26300000.0
2008-02-15 01:07:00,107.835,107.84,107.82,107.83,35900000.0
2008-02-15 01:08:00,107.83,107.83,107.73,107.73,96800000.0
2008-02-15 01:09:00,107.73,107.77,107.655,107.695,695399991.0
2008-02-15 01:10:00,107.7,107.71,107.645,107.7,314949999.0
2008-02-15 01:11:00,107.7,107.71,107.69,107.7,374800000.0
2008-02-15 01:12:00,107.705,107.75,107.7,107.75,389600000.0
2008-02-15 01:13:00,107.75,107.77,107.72,107.72,151300000.0
2008-02-15 01:14:00,107.72,107.75,107.705,107.73,284400000.0
2008-02-15 01:15:00,107.73,107.735,107.725,107.735,15900000.0
2008-02-15 01:16:00,107.735,107.755,107.725,107.755,93800000.0
2008-02-15 01:17:00,107.755,107.76,107.75,107.755,212000000.0
2008-02-15 01:18:00,107.755,107.76,107.755,107.76,75700000.0
2008-02-15 01:19:00,107.76,107.77,107.76,107.77,16400000.0
2008-02-15 01:20:00,107.77,107.77,107.755,107.76,257000000.0
2008-02-15 01:21:00,107.755,107.77,107.745,107.765,70300000.0
2008-02-15 01:22:00,107.765,107.765,107.75,107.755,25100000.0
2008-02-15 01:23:00,107.755,107.765,107.74,107.765,14600000.0
2008-02-15 01:24:00,107.765,107.78,107.765,107.78,52100000.0
2008-02-15 01:25:00,107.775,107.83,107.775,107.83,68300000.0
2008-02-15 01:26:00,107.83,107.83,107.815,107.82,27900000.0
2008-02-15 01:27:00,107.82,107.825,107.815,107.815,13400000.0
2008-02-15 01:28:00,107.815,107.83,107.815,107.83,20700000.0
2008-02-15 01:29:00,107.83,107.84,107.82,107.84,17100000.0
2008-02-15 01:30:00,107.84,107.84,107.83,107.84,29500000.0
2008-02-15 01:31:00,107.84,107.85,107.83,107.84,49000000.0
2008-02-15 01:32:00,107.84,107.84,107.825,107.83,28700000.0
2008-02-15 01:33:00,107.83,107.835,107.83,107.83,17000000.0
2008-02-15 01:34:00,107.83,107.84,107.825,107.84,37100000.0
2008-02-15 01:35:00,107.84,107.84,107.83,107.84,49800000.0
2008-02-15 01:36:00,107.84,107.84,107.83,107.83,64600000.0
2008-02-15 01:37:00,107.83,107.835,107.82,107.825,67500000.0
2008-02-15 01:38:00,107.825,107.83,107.825,107.83,16400000.0
2008-02-15 01:39:00,107.83,107.84,107.825,107.83,49700000.0
2008-02-15 01:40:00,107.83,107.84,107.825,107.835,20000000.0
2008-02-15 01:41:00,107.835,107.835,107.825,107.825,7400000.0
2008-02-15 01:42:00,107.825,107.835,107.825,107.835,9600000.0
2008-02-15 01:43:00,107.835,107.835,107.82,107.825,17100000.0
2008-02-15 01:44:00,107.825,107.825,107.81,107.82,27800000.0
2008-02-15 01:45:00,107.82,107.82,107.79,107.815,30300000.0
2008-02-15 01:46:00,107.815,107.815,107.815,107.815,3200000.0
2008-02-15 01:47:00,107.815,107.82,107.815,107.82,6900000.0
2008-02-15 01:48:00,107.82,107.83,107.81,107.82,43900000.0
2008-02-15 01:49:00,107.82,107.825,107.815,107.825,11000000.0
2008-02-15 01:50:00,107.825,107.83,107.82,107.82,23100000.0
2008-02-15 01:51:00,107.82,107.825,107.81,107.825,28900000.0
2008-02-15 01:52:00,107.83,107.83,107.82,107.82,17900000.0
2008-02-15 01:53:00,107.82,107.82,107.805,107.805,39700000.0
2008-02-15 01:54:00,107.805,107.85,107.805,107.84,87500000.0
2008-02-15 01:55:00,107.84,107.85,107.8,107.8,70500000.0
2008-02-15 01:56:00,107.8,107.815,107.79,107.815,36500000.0
2008-02-15 01:57:00,107.815,107.82,107.805,107.82,40500000.0
2008-02-15 01:58:00,107.82,107.83,107.805,107.805,42500000.0
2008-02-15 01:59:00,107.805,107.81,107.8,107.805,29200000.0
2008-02-15 02:00:00,107.805,107.805,107.79,107.795,34400000.0
2008-02-15 02:01:00,107.795,107.81,107.79,107.805,25100000.0
2008-02-15 02:02:00,107.805,107.81,107.79,107.8,39600000.0
2008-02-15 02:03:00,107.8,107.805,107.79,107.805,36300000.0
2008-02-15 02:04:00,107.805,107.805,107.8,107.8,17700000.0
2008-02-15 02:05:00,107.8,107.8,107.775,107.795,50400000.0
2008-02-15 02:06:00,107.795,107.82,107.79,107.815,69600000.0
2008-02-15 02:07:00,107.815,107.82,107.815,107.815,26900000.0
2008-02-15 02:08:00,107.815,107.82,107.81,107.82,43200000.0
2008-02-15 02:09:00,107.82,107.82,107.81,107.82,33600000.0
2008-02-15 02:10:00,107.82,107.82,107.82,107.82,13000000.0
2008-02-15 02:11:00,107.82,107.82,107.81,107.81,29800000.0
2008-02-15 02:12:00,107.81,107.825,107.81,107.82,40000000.0
2008-02-15 02:13:00,107.82,107.83,107.82,107.83,20500000.0
2008-02-15 02:14:00,107.83,107.87,107.83,107.87,53000000.0
2008-02-15 02:15:00,107.875,107.895,107.87,107.885,169600000.0
2008-02-15 02:16:00,107.885,107.885,107.845,107.855,65000000.0
2008-02-15 02:17:00,107.855,107.865,107.85,107.85,91000000.0
2008-02-15 02:18:00,107.85,107.86,107.84,107.85,33300000.0
2008-02-15 02:19:00,107.85,107.86,107.85,107.86,14900000.0
2008-02-15 02:20:00,107.86,107.86,107.82,107.825,84200000.0
2008-02-15 02:21:00,107.825,107.84,107.82,107.825,52100000.0
2008-02-15 02:22:00,107.825,107.84,107.82,107.82,33400000.0
2008-02-15 02:23:00,107.825,107.83,107.81,107.81,60100000.0
2008-02-15 02:24:00,107.81,107.82,107.8,107.8,48200000.0
2008-02-15 02:25:00,107.8,107.815,107.8,107.81,25300000.0
2008-02-15 02:26:00,107.81,107.825,107.81,107.825,16100000.0
2008-02-15 02:27:00,107.825,107.83,107.815,107.82,15800000.0
2008-02-15 02:28:00,107.82,107.83,107.815,107.825,60600000.0
2008-02-15 02:29:00,107.825,107.83,107.815,107.82,42400000.0
2008-02-15 02:30:00,107.82,107.84,107.81,107.83,61700000.0
2008-02-15 02:31:00,107.83,107.84,107.82,107.84,51800000.0
2008-02-15 02:32:00,107.84,107.85,107.835,107.84,42700000.0
2008-02-15 02:33:00,107.84,107.85,107.83,107.85,52000000.0
2008-02-15 02:34:00,107.85,107.885,107.85,107.87,177900000.0
2008-02-15 02:35:00,107.87,107.885,107.86,107.875,53200000.0
2008-02-15 02:36:00,107.875,107.875,107.86,107.865,40900000.0
2008-02-15 02:37:00,107.865,107.865,107.855,107.855,39600000.0
2008-02-15 02:38:00,107.855,107.855,107.845,107.85,30500000.0
2008-02-15 02:39:00,107.85,107.855,107.85,107.855,11900000.0
2008-02-15 02:40:00,107.855,107.86,107.85,107.86,20000000.0
2008-02-15 02:41:00,107.86,107.87,107.86,107.86,34400000.0
2008-02-15 02:42:00,107.86,107.865,107.85,107.86,141000000.0
2008-02-15 02:43:00,107.865,107.91,107.855,107.89,85300000.0
2008-02-15 02:44:00,107.89,107.91,107.88,107.9,55500000.0
2008-02-15 02:45:00,107.9,107.905,107.885,107.89,32600000.0
2008-02-15 02:46:00,107.89,107.905,107.88,107.89,59500000.0
2008-02-15 02:47:00,107.89,107.905,107.89,107.89,41400000.0
2008-02-15 02:48:00,107.89,107.91,107.885,107.885,37900000.0
2008-02-15 02:49:00,107.885,107.9,107.885,107.89,35700000.0
2008-02-15 02:50:00,107.89,107.9,107.89,107.89,13800000.0
2008-02-15 02:51:00,107.89,107.9,107.89,107.89,43900000.0
2008-02-15 02:52:00,107.89,107.89,107.85,107.88,60800000.0
2008-02-15 02:53:00,107.875,107.94,107.87,107.93,125100000.0
2008-02-15 02:54:00,107.93,107.94,107.885,107.935,153500000.0
2008-02-15 02:55:00,107.93,107.93,107.885,107.905,117600000.0
2008-02-15 02:56:00,107.905,107.905,107.88,107.905,61600000.0
2008-02-15 02:57:00,107.905,107.91,107.89,107.9,67600000.0
2008-02-15 02:58:00,107.9,107.9,107.87,107.895,79400000.0
2008-02-15 02:59:00,107.895,107.895,107.88,107.89,44700000.0
2008-02-15 03:00:00,107.89,107.89,107.88,107.885,49900000.0
2008-02-15 03:01:00,107.885,107.89,107.87,107.87,59300000.0
2008-02-15 03:02:00,107.87,107.885,107.87,107.875,54800000.0
2008-02-15 03:03:00,107.875,107.88,107.87,107.87,45900000.0
2008-02-15 03:04:00,107.87,107.87,107.86,107.87,63400000.0
2008-02-15 03:05:00,107.87,107.875,107.85,107.855,69600000.0
2008-02-15 03:06:00,107.855,107.875,107.85,107.86,62600000.0
2008-02-15 03:07:00,107.86,107.865,107.845,107.86,84500000.0
2008-02-15 03:08:00,107.86,107.87,107.86,107.865,24600000.0
2008-02-15 03:09:00,107.865,107.865,107.86,107.86,18200000.0
2008-02-15 03:10:00,107.86,107.86,107.81,107.82,77500000.0
2008-02-15 03:11:00,107.82,107.84,107.82,107.835,42500000.0
2008-02-15 03:12:00,107.835,107.855,107.835,107.84,17800000.0
2008-02-15 03:13:00,107.84,107.86,107.84,107.85,37300000.0
2008-02-15 03:14:00,107.85,107.855,107.845,107.85,14500000.0
2008-02-15 03:15:00,107.85,107.86,107.85,107.86,10700000.0
2008-02-15 03:16:00,107.86,107.86,107.84,107.84,32800000.0
2008-02-15 03:17:00,107.84,107.84,107.83,107.83,69100000.0
2008-02-15 03:18:00,107.83,107.84,107.83,107.83,25800000.0
2008-02-15 03:19:00,107.83,107.84,107.83,107.835,19400000.0
2008-02-15 03:20:00,107.835,107.84,107.835,107.835,17500000.0
2008-02-15 03:21:00,107.835,107.84,107.83,107.84,43500000.0
2008-02-15 03:22:00,107.84,107.85,107.835,107.85,41800000.0
2008-02-15 03:23:00,107.85,107.855,107.84,107.855,37900000.0
2008-02-15 03:24:00,107.855,107.86,107.85,107.85,24400000.0
2008-02-15 03:25:00,107.86,107.86,107.84,107.85,33800000.0
2008-02-15 03:26:00,107.845,107.86,107.845,107.85,30300000.0
2008-02-15 03:27:00,107.85,107.85,107.84,107.845,39600000.0
2008-02-15 03:28:00,107.845,107.855,107.845,107.85,36600000.0
2008-02-15 03:29:00,107.85,107.89,107.845,107.87,78600000.0
2008-02-15 03:30:00,107.87,107.88,107.86,107.865,28400000.0
2008-02-15 03:31:00,107.865,107.87,107.86,107.865,16900000.0
2008-02-15 03:32:00,107.865,107.865,107.865,107.865,1800000.0
2008-02-15 03:33:00,107.865,107.87,107.86,107.87,24900000.0
2008-02-15 03:34:00,107.87,107.87,107.865,107.87,9200000.0
2008-02-15 03:35:00,107.87,107.87,107.845,107.845,20700000.0
2008-02-15 03:36:00,107.845,107.85,107.83,107.83,73800000.0
2008-02-15 03:37:00,107.83,107.85,107.83,107.84,45900000.0
2008-02-15 03:38:00,107.84,107.84,107.82,107.835,56800000.0
2008-02-15 03:39:00,107.835,107.84,107.825,107.83,35900000.0
2008-02-15 03:40:00,107.83,107.83,107.82,107.825,28500000.0
2008-02-15 03:41:00,107.825,107.83,107.805,107.82,35400000.0
2008-02-15 03:42:00,107.82,107.84,107.81,107.84,72400000.0
2008-02-15 03:43:00,107.84,107.855,107.84,107.845,35900000.0
2008-02-15 03:44:00,107.845,107.85,107.84,107.84,24800000.0
2008-02-15 03:45:00,107.835,107.835,107.82,107.82,26600000.0
2008-02-15 03:46:00,107.82,107.84,107.82,107.84,31400000.0
2008-02-15 03:47:00,107.84,107.85,107.84,107.85,19500000.0
2008-02-15 03:48:00,107.85,107.86,107.85,107.85,36400000.0
2008-02-15 03:49:00,107.85,107.86,107.85,107.85,21200000.0
2008-02-15 03:50:00,107.85,107.85,107.84,107.845,48000000.0
2008-02-15 03:51:00,107.845,107.845,107.845,107.845,4600000.0
2008-02-15 03:52:00,107.845,107.85,107.84,107.845,37800000.0
2008-02-15 03:53:00,107.845,107.86,107.845,107.86,32100000.0
2008-02-15 03:54:00,107.86,107.86,107.86,107.86,8000000.0
2008-02-15 03:55:00,107.86,107.86,107.85,107.855,29900000.0
2008-02-15 03:56:00,107.855,107.86,107.85,107.86,34300000.0
2008-02-15 03:57:00,107.855,107.86,107.85,107.86,23300000.0
2008-02-15 03:58:00,107.86,107.88,107.86,107.88,29000000.0
2008-02-15 03:59:00,107.88,107.88,107.86,107.87,47700000.0
2008-02-15 04:00:00,107.87,107.87,107.855,107.87,84100000.0
2008-02-15 04:01:00,107.87,107.87,107.86,107.865,18800000.0
2008-02-15 04:02:00,107.865,107.87,107.86,107.86,36400000.0
2008-02-15 04:03:00,107.86,107.87,107.85,107.865,28600000.0
2008-02-15 04:04:00,107.865,107.865,107.85,107.85,22100000.0
2008-02-15 04:05:00,107.85,107.86,107.85,107.855,37100000.0
2008-02-15 04:06:00,107.86,107.86,107.835,107.845,93200000.0
2008-02-15 04:07:00,107.845,107.845,107.84,107.845,22200000.0
2008-02-15 04:08:00,107.845,107.855,107.845,107.855,50000000.0
2008-02-15 04:09:00,107.855,107.86,107.855,107.86,13300000.0
2008-02-15 04:10:00,107.86,107.86,107.855,107.86,16200000.0
2008-02-15 04:11:00,107.86,107.86,107.85,107.855,17400000.0
2008-02-15 04:12:00,107.855,107.86,107.85,107.85,8000000.0
2008-02-15 04:13:00,107.85,107.85,107.85,107.85,9000000.0
2008-02-15 04:14:00,107.85,107.85,107.845,107.85,21100000.0
2008-02-15 04:15:00,107.85,107.85,107.845,107.85,77300000.0
2008-02-15 04:16:00,107.85,107.85,107.85,107.85,12500000.0
2008-02-15 04:17:00,107.85,107.86,107.85,107.86,13400000.0
2008-02-15 04:18:00,107.86,107.86,107.855,107.86,20000000.0
2008-02-15 04:19:00,107.86,107.86,107.85,107.85,17000000.0
2008-02-15 04:20:00,107.85,107.865,107.85,107.86,60600000.0
2008-02-15 04:21:00,107.86,107.865,107.855,107.86,25500000.0
2008-02-15 04:22:00,107.86,107.86,107.855,107.855,13600000.0
2008-02-15 04:23:00,107.855,107.86,107.855,107.855,6900000.0
2008-02-15 04:24:00,107.855,107.855,107.845,107.85,59800000.0
2008-02-15 04:25:00,107.85,107.86,107.85,107.86,40000000.0
2008-02-15 04:26:00,107.86,107.86,107.855,107.86,37400000.0
2008-02-15 04:27:00,107.86,107.86,107.86,107.86,12000000.0
2008-02-15 04:28:00,107.86,107.86,107.86,107.86,8500000.0
2008-02-15 04:29:00,107.86,107.87,107.86,107.87,14300000.0
2008-02-15 04:30:00,107.87,107.87,107.87,107.87,8000000.0
2008-02-15 04:31:00,107.87,107.87,107.87,107.87,11000000.0
2008-02-15 04:32:00,107.87,107.87,107.86,107.86,9900000.0
2008-02-15 04:33:00,107.865,107.87,107.865,107.87,12400000.0
2008-02-15 04:34:00,107.87,107.88,107.87,107.875,24300000.0
2008-02-15 04:35:00,107.875,107.88,107.87,107.88,32300000.0
2008-02-15 04:36:00,107.88,107.88,107.87,107.87,11000000.0
2008-02-15 04:37:00,107.87,107.875,107.86,107.86,18300000.0
2008-02-15 04:38:00,107.86,107.87,107.86,107.87,20100000.0
2008-02-15 04:39:00,107.87,107.875,107.86,107.865,23000000.0
2008-02-15 04:40:00,107.865,107.87,107.86,107.87,19500000.0
2008-02-15 04:41:00,107.87,107.87,107.865,107.87,23800000.0
2008-02-15 04:42:00,107.87,107.87,107.87,107.87,7000000.0
2008-02-15 04:43:00,107.87,107.87,107.87,107.87,22000000.0
2008-02-15 04:44:00,107.87,107.875,107.86,107.87,25700000.0
2008-02-15 04:45:00,107.87,107.875,107.86,107.87,35600000.0
2008-02-15 04:46:00,107.87,107.88,107.86,107.86,23500000.0
2008-02-15 04:47:00,107.86,107.87,107.85,107.85,29400000.0
2008-02-15 04:48:00,107.85,107.85,107.83,107.83,77700000.0
2008-02-15 04:49:00,107.83,107.83,107.81,107.81,63800000.0
2008-02-15 04:50:00,107.815,107.84,107.815,107.835,26500000.0
2008-02-15 04:51:00,107.835,107.84,107.835,107.835,16400000.0
2008-02-15 04:52:00,107.835,107.84,107.835,107.84,21100000.0
2008-02-15 04:53:00,107.84,107.84,107.84,107.84,6500000.0
2008-02-15 04:54:00,107.84,107.845,107.84,107.845,4400000.0
2008-02-15 04:55:00,107.845,107.845,107.845,107.845,1800000.0
2008-02-15 04:56:00,107.845,107.845,107.845,107.845,2600000.0
2008-02-15 04:57:00,107.845,107.845,107.835,107.835,14000000.0
2008-02-15 04:58:00,107.835,107.84,107.835,107.835,10100000.0
2008-02-15 04:59:00,107.835,107.835,107.835,107.835,2800000.0
2008-02-15 05:00:00,107.835,107.845,107.835,107.845,17100000.0
2008-02-15 05:01:00,107.845,107.845,107.835,107.84,27400000.0
2008-02-15 05:02:00,107.84,107.84,107.835,107.835,35300000.0
2008-02-15 05:03:00,107.835,107.84,107.835,107.84,17500000.0
2008-02-15 05:04:00,107.84,107.84,107.83,107.83,15700000.0
2008-02-15 05:05:00,107.83,107.835,107.83,107.835,17500000.0
2008-02-15 05:06:00,107.835,107.835,107.835,107.835,3000000.0
2008-02-15 05:07:00,107.835,107.835,107.83,107.835,6900000.0
2008-02-15 05:08:00,107.835,107.84,107.83,107.84,38200000.0
2008-02-15 05:09:00,107.84,107.845,107.84,107.845,24100000.0
2008-02-15 05:10:00,107.845,107.85,107.84,107.85,20300000.0
2008-02-15 05:11:00,107.85,107.85,107.845,107.845,11400000.0
2008-02-15 05:12:00,107.845,107.85,107.84,107.84,27600000.0
2008-02-15 05:13:00,107.84,107.845,107.84,107.84,11000000.0
2008-02-15 05:14:00,107.845,107.85,107.84,107.84,21300000.0
2008-02-15 05:15:00,107.84,107.84,107.84,107.84,11000000.0
2008-02-15 05:16:00,107.84,107.845,107.84,107.845,5300000.0
2008-02-15 05:17:00,107.845,107.85,107.845,107.85,26400000.0
2008-02-15 05:18:00,107.85,107.85,107.84,107.84,32300000.0
2008-02-15 05:19:00,107.84,107.85,107.84,107.84,35600000.0
2008-02-15 05:20:00,107.84,107.84,107.84,107.84,15500000.0
2008-02-15 05:21:00,107.84,107.84,107.84,107.84,17000000.0
2008-02-15 05:22:00,107.84,107.85,107.84,107.84,38200000.0
2008-02-15 05:23:00,107.84,107.84,107.84,107.84,11000000.0
2008-02-15 05:24:00,107.84,107.86,107.84,107.855,55800000.0
2008-02-15 05:25:00,107.855,107.855,107.845,107.85,17400000.0
2008-02-15 05:26:00,107.85,107.855,107.85,107.855,7200000.0
2008-02-15 05:27:00,107.855,107.86,107.85,107.86,17300000.0
2008-02-15 05:28:00,107.86,107.87,107.86,107.86,19800000.0
2008-02-15 05:29:00,107.86,107.86,107.855,107.855,14000000.0
2008-02-15 05:30:00,107.855,107.86,107.855,107.855,45600000.0
2008-02-15 05:31:00,107.855,107.855,107.85,107.85,10200000.0
2008-02-15 05:32:00,107.85,107.86,107.85,107.855,45400000.0
2008-02-15 05:33:00,107.855,107.855,107.855,107.855,4800000.0
2008-02-15 05:34:00,107.855,107.86,107.85,107.85,15200000.0
2008-02-15 05:35:00,107.85,107.86,107.85,107.86,17800000.0
2008-02-15 05:36:00,107.86,107.86,107.86,107.86,9500000.0
2008-02-15 05:37:00,107.86,107.86,107.85,107.855,16800000.0
2008-02-15 05:38:00,107.855,107.86,107.855,107.855,24300000.0
2008-02-15 05:39:00,107.86,107.865,107.86,107.86,22600000.0
2008-02-15 05:40:00,107.86,107.86,107.855,107.86,26400000.0
2008-02-15 05:41:00,107.86,107.86,107.85,107.86,21200000.0
2008-02-15 05:42:00,107.86,107.86,107.85,107.85,14200000.0
2008-02-15 05:43:00,107.85,107.855,107.85,107.855,9300000.0
2008-02-15 05:44:00,107.855,107.86,107.85,107.86,13600000.0
2008-02-15 05:45:00,107.86,107.87,107.86,107.865,28000000.0
2008-02-15 05:46:00,107.865,107.875,107.86,107.87,19600000.0
2008-02-15 05:47:00,107.87,107.87,107.86,107.865,15100000.0
2008-02-15 05:48:00,107.865,107.87,107.86,107.87,10900000.0
2008-02-15 05:49:00,107.87,107.87,107.865,107.865,5400000.0
2008-02-15 05:50:00,107.865,107.865,107.855,107.855,12600000.0
2008-02-15 05:51:00,107.855,107.855,107.85,107.85,36500000.0
2008-02-15 05:52:00,107.85,107.85,107.85,107.85,24500000.0
2008-02-15 05:53:00,107.85,107.86,107.85,107.855,23700000.0
2008-02-15 05:54:00,107.855,107.855,107.845,107.845,22100000.0
2008-02-15 05:55:00,107.84,107.85,107.84,107.85,26900000.0
2008-02-15 05:56:00,107.85,107.85,107.85,107.85,11000000.0
2008-02-15 05:57:00,107.85,107.85,107.85,107.85,8000000.0
2008-02-15 05:58:00,107.85,107.855,107.85,107.85,11500000.0
2008-02-15 05:59:00,107.85,107.855,107.84,107.84,69800000.0
2008-02-15 06:00:00,107.84,107.845,107.83,107.83,34500000.0
2008-02-15 06:01:00,107.83,107.84,107.81,107.82,58600000.0
2008-02-15 06:02:00,107.82,107.835,107.81,107.83,122500000.0
2008-02-15 06:03:00,107.835,107.84,107.83,107.84,62600000.0
2008-02-15 06:04:00,107.84,107.85,107.84,107.845,40700000.0
2008-02-15 06:05:00,107.845,107.855,107.845,107.855,27700000.0
2008-02-15 06:06:00,107.85,107.855,107.85,107.85,16000000.0
2008-02-15 06:07:00,107.85,107.86,107.85,107.85,27400000.0
2008-02-15 06:08:00,107.855,107.86,107.85,107.85,20900000.0
2008-02-15 06:09:00,107.85,107.85,107.85,107.85,15400000.0
2008-02-15 06:10:00,107.85,107.85,107.85,107.85,6400000.0
2008-02-15 06:11:00,107.85,107.85,107.845,107.85,17200000.0
2008-02-15 06:12:00,107.85,107.85,107.84,107.84,30900000.0
2008-02-15 06:13:00,107.84,107.85,107.84,107.84,26000000.0
2008-02-15 06:14:00,107.84,107.845,107.84,107.84,12200000.0
2008-02-15 06:15:00,107.84,107.85,107.84,107.845,11900000.0
2008-02-15 06:16:00,107.845,107.845,107.84,107.84,16300000.0
2008-02-15 06:17:00,107.84,107.845,107.835,107.84,18700000.0
2008-02-15 06:18:00,107.84,107.84,107.84,107.84,6000000.0
2008-02-15 06:19:00,107.84,107.85,107.84,107.84,24700000.0
2008-02-15 06:20:00,107.84,107.86,107.84,107.86,33300000.0
2008-02-15 06:21:00,107.85,107.86,107.84,107.85,30800000.0
2008-02-15 06:22:00,107.85,107.86,107.85,107.86,19600000.0
2008-02-15 06:23:00,107.86,107.86,107.84,107.84,45200000.0
2008-02-15 06:24:00,107.84,107.845,107.84,107.845,26100000.0
2008-02-15 06:25:00,107.845,107.845,107.84,107.84,12400000.0
2008-02-15 06:26:00,107.84,107.845,107.84,107.845,8200000.0
2008-02-15 06:27:00,107.845,107.85,107.845,107.85,5100000.0
2008-02-15 06:28:00,107.85,107.85,107.85,107.85,6900000.0
2008-02-15 06:29:00,107.85,107.85,107.84,107.84,39900000.0
2008-02-15 06:30:00,107.84,107.86,107.84,107.85,41000000.0
2008-02-15 06:31:00,107.85,107.86,107.85,107.855,36300000.0
2008-02-15 06:32:00,107.855,107.855,107.85,107.85,12400000.0
2008-02-15 06:33:00,107.85,107.85,107.85,107.85,13500000.0
2008-02-15 06:34:00,107.85,107.85,107.85,107.85,13000000.0
2008-02-15 06:35:00,107.85,107.85,107.85,107.85,5000000.0
2008-02-15 06:36:00,107.85,107.86,107.85,107.86,7800000.0
2008-02-15 06:37:00,107.86,107.86,107.85,107.85,29500000.0
2008-02-15 06:38:00,107.85,107.85,107.85,107.85,12000000.0
2008-02-15 06:39:00,107.85,107.85,107.85,107.85,19500000.0
2008-02-15 06:40:00,107.85,107.855,107.84,107.855,45300000.0
2008-02-15 06:41:00,107.855,107.855,107.85,107.85,41000000.0
2008-02-15 06:42:00,107.85,107.86,107.85,107.86,35600000.0
2008-02-15 06:43:00,107.86,107.865,107.855,107.86,17800000.0
2008-02-15 06:44:00,107.86,107.86,107.85,107.85,19600000.0
2008-02-15 06:45:00,107.85,107.86,107.85,107.85,14700000.0
2008-02-15 06:46:00,107.85,107.86,107.85,107.86,11700000.0
2008-02-15 06:47:00,107.86,107.86,107.855,107.86,17300000.0
2008-02-15 06:48:00,107.86,107.86,107.855,107.86,17600000.0
2008-02-15 06:49:00,107.86,107.86,107.85,107.85,17300000.0
2008-02-15 06:50:00,107.85,107.85,107.85,107.85,5500000.0
2008-02-15 06:51:00,107.85,107.85,107.84,107.845,32000000.0
2008-02-15 06:52:00,107.845,107.85,107.84,107.845,15100000.0
2008-02-15 06:53:00,107.845,107.85,107.845,107.85,15000000.0
2008-02-15 06:54:00,107.85,107.85,107.845,107.845,21800000.0
2008-02-15 06:55:00,107.845,107.845,107.84,107.84,11800000.0
2008-02-15 06:56:00,107.84,107.84,107.84,107.84,15000000.0
2008-02-15 06:57:00,107.84,107.85,107.84,107.84,8200000.0
2008-02-15 06:58:00,107.84,107.84,107.84,107.84,5700000.0
2008-02-15 06:59:00,107.84,107.875,107.84,107.87,32200000.0
2008-02-15 07:00:00,107.87,107.895,107.87,107.88,48200000.0
2008-02-15 07:01:00,107.88,107.885,107.87,107.88,29600000.0
2008-02-15 07:02:00,107.88,107.88,107.865,107.87,45000000.0
2008-02-15 07:03:00,107.87,107.88,107.87,107.88,72600000.0
2008-02-15 07:04:00,107.88,107.9,107.88,107.895,49800000.0
2008-02-15 07:05:00,107.895,107.9,107.88,107.89,46600000.0
2008-02-15 07:06:00,107.89,107.89,107.89,107.89,9300000.0
2008-02-15 07:07:00,107.89,107.9,107.885,107.89,94200000.0
2008-02-15 07:08:00,107.89,107.92,107.89,107.91,119500000.0
2008-02-15 07:09:00,107.91,107.91,107.9,107.9,34700000.0
2008-02-15 07:10:00,107.9,107.92,107.9,107.92,49600000.0
2008-02-15 07:11:00,107.92,107.93,107.915,107.915,58500000.0
2008-02-15 07:12:00,107.915,107.915,107.91,107.91,22500000.0
2008-02-15 07:13:00,107.91,107.92,107.905,107.91,34500000.0
2008-02-15 07:14:00,107.91,107.91,107.9,107.91,17100000.0
2008-02-15 07:15:00,107.91,107.925,107.91,107.925,53100000.0
2008-02-15 07:16:00,107.925,107.93,107.92,107.93,28800000.0
2008-02-15 07:17:00,107.93,107.96,107.925,107.95,70500000.0
2008-02-15 07:18:00,107.945,107.955,107.93,107.95,73000000.0
2008-02-15 07:19:00,107.95,107.955,107.915,107.935,68300000.0
2008-02-15 07:20:00,107.935,107.945,107.935,107.945,21900000.0
2008-02-15 07:21:00,107.945,107.96,107.945,107.955,29000000.0
2008-02-15 07:22:00,107.955,107.955,107.94,107.945,63800000.0
2008-02-15 07:23:00,107.945,107.945,107.93,107.94,51600000.0
2008-02-15 07:24:00,107.94,107.95,107.93,107.93,52200000.0
2008-02-15 07:25:00,107.93,107.935,107.93,107.93,32800000.0
2008-02-15 07:26:00,107.93,107.93,107.93,107.93,38000000.0
2008-02-15 07:27:00,107.93,107.93,107.92,107.93,17600000.0
2008-02-15 07:28:00,107.93,107.93,107.92,107.92,31500000.0
2008-02-15 07:29:00,107.92,107.92,107.905,107.91,69300000.0
2008-02-15 07:30:00,107.91,107.91,107.91,107.91,10800000.0
2008-02-15 07:31:00,107.91,107.91,107.88,107.9,74400000.0
2008-02-15 07:32:00,107.9,107.9,107.86,107.865,161400000.0
2008-02-15 07:33:00,107.865,107.9,107.86,107.89,101200000.0
2008-02-15 07:34:00,107.89,107.9,107.885,107.885,56400000.0
2008-02-15 07:35:00,107.885,107.91,107.885,107.91,95500000.0
2008-02-15 07:36:00,107.91,107.92,107.9,107.9,70800000.0
2008-02-15 07:37:00,107.9,107.91,107.9,107.9,56800000.0
2008-02-15 07:38:00,107.9,107.9,107.89,107.89,94800000.0
2008-02-15 07:39:00,107.89,107.91,107.89,107.91,55400000.0
2008-02-15 07:40:00,107.91,107.92,107.905,107.92,19500000.0
2008-02-15 07:41:00,107.92,107.935,107.915,107.93,35300000.0
2008-02-15 07:42:00,107.93,107.955,107.93,107.95,70100000.0
2008-02-15 07:43:00,107.95,107.96,107.94,107.94,42800000.0
2008-02-15 07:44:00,107.94,107.96,107.93,107.96,48400000.0
2008-02-15 07:45:00,107.96,107.97,107.96,107.965,52000000.0
2008-02-15 07:46:00,107.965,107.97,107.96,107.965,46600000.0
2008-02-15 07:47:00,107.965,108.015,107.965,108.01,148600000.0
2008-02-15 07:48:00,108.01,108.07,108.01,108.02,94300000.0
2008-02-15 07:49:00,108.02,108.04,108.0,108.03,60200000.0
2008-02-15 07:50:00,108.03,108.04,108.005,108.01,54000000.0
2008-02-15 07:51:00,108.01,108.02,108.005,108.02,50300000.0
2008-02-15 07:52:00,108.02,108.02,107.99,108.0,50000000.0
2008-02-15 07:53:00,108.0,108.02,107.99,108.02,79100000.0
2008-02-15 07:54:00,108.02,108.03,108.005,108.03,110000000.0
2008-02-15 07:55:00,108.03,108.04,108.01,108.02,57600000.0
2008-02-15 07:56:00,108.02,108.03,108.02,108.02,88400000.0
2008-02-15 07:57:00,108.02,108.03,108.02,108.025,47600000.0
2008-02-15 07:58:00,108.025,108.03,108.02,108.03,35800000.0
2008-02-15 07:59:00,108.03,108.03,108.01,108.02,46400000.0
2008-02-15 08:00:00,108.02,108.085,108.01,108.07,62400000.0
2008-02-15 08:01:00,108.07,108.08,108.06,108.06,76900000.0
2008-02-15 08:02:00,108.06,108.06,108.04,108.055,56300000.0
2008-02-15 08:03:00,108.055,108.055,108.03,108.05,59900000.0
2008-02-15 08:04:00,108.05,108.05,108.035,108.04,51100000.0
2008-02-15 08:05:00,108.04,108.055,108.035,108.055,79700000.0
2008-02-15 08:06:00,108.055,108.055,108.05,108.05,18300000.0
2008-02-15 08:07:00,108.05,108.075,108.05,108.07,44000000.0
2008-02-15 08:08:00,108.07,108.1,108.065,108.085,50700000.0
2008-02-15 08:09:00,108.085,108.12,108.08,108.09,93300000.0
2008-02-15 08:10:00,108.09,108.1,108.09,108.1,45300000.0
2008-02-15 08:11:00,108.1,108.1,108.08,108.08,82200000.0
2008-02-15 08:12:00,108.08,108.085,108.08,108.08,23100000.0
2008-02-15 08:13:00,108.08,108.08,108.075,108.075,14100000.0
2008-02-15 08:14:00,108.07,108.08,108.06,108.06,56800000.0
2008-02-15 08:15:00,108.06,108.07,108.06,108.065,34200000.0
2008-02-15 08:16:00,108.065,108.065,108.04,108.04,29700000.0
2008-02-15 08:17:00,108.04,108.07,108.03,108.07,78900000.0
2008-02-15 08:18:00,108.07,108.08,108.06,108.08,71600000.0
2008-02-15 08:19:00,108.08,108.1,108.075,108.08,68000000.0
2008-02-15 08:20:00,108.08,108.08,108.07,108.07,27000000.0
2008-02-15 08:21:00,108.07,108.085,108.07,108.085,46200000.0
2008-02-15 08:22:00,108.085,108.1,108.085,108.095,78900000.0
2008-02-15 08:23:00,108.095,108.095,108.08,108.08,63300000.0
2008-02-15 08:24:00,108.08,108.095,108.08,108.09,67400000.0
2008-02-15 08:25:00,108.09,108.095,108.08,108.09,57700000.0
2008-02-15 08:26:00,108.09,108.09,108.07,108.075,85300000.0
2008-02-15 08:27:00,108.075,108.085,108.07,108.085,54600000.0
2008-02-15 08:28:00,108.085,108.085,108.08,108.08,17700000.0
2008-02-15 08:29:00,108.08,108.09,108.08,108.085,40800000.0
2008-02-15 08:30:00,108.085,108.09,108.08,108.09,18900000.0
2008-02-15 08:31:00,108.09,108.1,108.09,108.1,79800000.0
2008-02-15 08:32:00,108.1,108.105,108.1,108.1,24900000.0
2008-02-15 08:33:00,108.1,108.11,108.04,108.05,97300000.0
2008-02-15 08:34:00,108.05,108.05,108.03,108.045,70800000.0
2008-02-15 08:35:00,108.045,108.05,108.04,108.05,36000000.0
2008-02-15 08:36:00,108.05,108.05,108.035,108.04,78400000.0
2008-02-15 08:37:00,108.04,108.05,108.035,108.05,63300000.0
2008-02-15 08:38:00,108.05,108.05,108.03,108.03,55400000.0
2008-02-15 08:39:00,108.03,108.045,108.02,108.045,58200000.0
2008-02-15 08:40:00,108.045,108.06,108.045,108.05,48500000.0
2008-02-15 08:41:00,108.05,108.05,108.04,108.045,48900000.0
2008-02-15 08:42:00,108.045,108.055,108.03,108.045,73700000.0
2008-02-15 08:43:00,108.045,108.05,108.04,108.04,83700000.0
2008-02-15 08:44:00,108.04,108.04,108.03,108.03,20400000.0
2008-02-15 08:45:00,108.03,108.03,108.01,108.02,22100000.0
2008-02-15 08:46:00,108.02,108.03,108.015,108.02,38100000.0
2008-02-15 08:47:00,108.02,108.02,108.01,108.01,39600000.0
2008-02-15 08:48:00,108.01,108.02,108.01,108.02,52200000.0
2008-02-15 08:49:00,108.01,108.01,107.985,107.985,79100000.0
2008-02-15 08:50:00,107.985,108.005,107.98,107.99,95700000.0
2008-02-15 08:51:00,107.99,107.99,107.99,107.99,17400000.0
2008-02-15 08:52:00,107.99,107.99,107.955,107.955,84900000.0
2008-02-15 08:53:00,107.96,107.97,107.96,107.96,25100000.0
2008-02-15 08:54:00,107.96,107.97,107.96,107.96,62400000.0
2008-02-15 08:55:00,107.96,107.965,107.95,107.96,67100000.0
2008-02-15 08:56:00,107.96,107.97,107.96,107.965,49500000.0
2008-02-15 08:57:00,107.965,107.985,107.96,107.98,49800000.0
2008-02-15 08:58:00,107.98,107.985,107.98,107.98,48000000.0
2008-02-15 08:59:00,107.98,107.985,107.97,107.975,70800000.0
2008-02-15 09:00:00,107.975,107.98,107.955,107.96,108900000.0
2008-02-15 09:01:00,107.96,107.98,107.96,107.98,56700000.0
2008-02-15 09:02:00,107.98,108.0,107.98,107.98,73500000.0
2008-02-15 09:03:00,107.985,108.005,107.975,107.99,59300000.0
2008-02-15 09:04:00,107.99,108.0,107.98,107.985,77600000.0
2008-02-15 09:05:00,107.985,107.985,107.96,107.98,49100000.0
2008-02-15 09:06:00,107.98,107.99,107.98,107.99,42000000.0
2008-02-15 09:07:00,107.99,108.01,107.99,108.0,215900000.0
2008-02-15 09:08:00,108.0,108.0,107.98,107.985,82000000.0
2008-02-15 09:09:00,107.985,108.02,107.985,108.01,100500000.0
2008-02-15 09:10:00,108.01,108.105,108.005,108.03,138500000.0
2008-02-15 09:11:00,108.03,108.08,108.03,108.055,185100000.0
2008-02-15 09:12:00,108.055,108.055,108.0,108.0,84600000.0
2008-02-15 09:13:00,108.0,108.02,107.98,108.005,112400000.0
2008-02-15 09:14:00,108.005,108.01,107.995,108.01,332700000.0
2008-02-15 09:15:00,108.01,108.01,108.0,108.0,32100000.0
2008-02-15 09:16:00,108.0,108.005,107.98,107.99,134500000.0
2008-02-15 09:17:00,107.99,108.005,107.99,107.995,58800000.0
2008-02-15 09:18:00,107.995,108.02,107.995,108.01,65800000.0
2008-02-15 09:19:00,108.01,108.02,108.01,108.01,81300000.0
2008-02-15 09:20:00,108.01,108.02,108.01,108.01,98700000.0
2008-02-15 09:21:00,108.01,108.02,108.01,108.02,70700000.0
2008-02-15 09:22:00,108.02,108.03,108.01,108.03,79900000.0
2008-02-15 09:23:00,108.03,108.03,108.01,108.01,54800000.0
2008-02-15 09:24:00,108.01,108.01,108.0,108.01,44100000.0
2008-02-15 09:25:00,108.01,108.02,108.01,108.02,49900000.0
2008-02-15 09:26:00,108.02,108.02,108.015,108.015,20700000.0
2008-02-15 09:27:00,108.015,108.06,108.01,108.05,111300000.0
2008-02-15 09:28:00,108.05,108.07,108.045,108.06,169400000.0
2008-02-15 09:29:00,108.06,108.12,108.05,108.12,134300000.0
2008-02-15 09:30:00,108.12,108.13,108.09,108.09,106600000.0
2008-02-15 09:31:00,108.09,108.1,108.06,108.07,97400000.0
2008-02-15 09:32:00,108.07,108.17,108.07,108.15,140000000.0
2008-02-15 09:33:00,108.15,108.225,108.14,108.15,249700001.0
2008-02-15 09:34:00,108.15,108.17,108.15,108.16,446600001.0
2008-02-15 09:35:00,108.16,108.17,108.14,108.14,143200000.0
2008-02-15 09:36:00,108.14,108.15,108.13,108.14,156600000.0
2008-02-15 09:37:00,108.14,108.15,108.125,108.135,89400000.0
2008-02-15 09:38:00,108.135,108.165,108.12,108.16,191300000.0
2008-02-15 09:39:00,108.16,108.165,108.13,108.14,100600000.0
2008-02-15 09:40:00,108.14,108.15,108.14,108.15,98100000.0
2008-02-15 09:41:00,108.15,108.235,108.15,108.2,184700000.0
2008-02-15 09:42:00,108.2,108.215,108.17,108.185,230900000.0
2008-02-15 09:43:00,108.185,108.23,108.185,108.22,140500000.0
2008-02-15 09:44:00,108.22,108.22,108.19,108.2,113200000.0
2008-02-15 09:45:00,108.195,108.2,108.165,108.185,188200000.0
2008-02-15 09:46:00,108.18,108.195,108.175,108.185,137400000.0
2008-02-15 09:47:00,108.18,108.19,108.175,108.18,99100000.0
2008-02-15 09:48:00,108.18,108.2,108.17,108.19,99300000.0
2008-02-15 09:49:00,108.19,108.195,108.17,108.17,86700000.0
2008-02-15 09:50:00,108.17,108.18,108.16,108.17,60000000.0
2008-02-15 09:51:00,108.165,108.22,108.16,108.22,114900000.0
2008-02-15 09:52:00,108.22,108.28,108.21,108.28,146900000.0
2008-02-15 09:53:00,108.285,108.3,108.265,108.265,134000000.0
2008-02-15 09:54:00,108.265,108.27,108.24,108.26,104100000.0
2008-02-15 09:55:00,108.26,108.3,108.25,108.3,109400000.0
2008-02-15 09:56:00,108.295,108.3,108.26,108.27,95100000.0
2008-02-15 09:57:00,108.27,108.29,108.26,108.29,95700000.0
2008-02-15 09:58:00,108.29,108.31,108.285,108.3,65700000.0
2008-02-15 09:59:00,108.3,108.3,108.265,108.27,110700000.0
2008-02-15 10:00:00,108.27,108.28,108.26,108.26,93000000.0
2008-02-15 10:01:00,108.26,108.28,108.26,108.27,86100000.0
2008-02-15 10:02:00,108.27,108.275,108.26,108.26,106700000.0
2008-02-15 10:03:00,108.26,108.27,108.26,108.26,68600000.0
2008-02-15 10:04:00,108.26,108.26,108.25,108.255,82700000.0
2008-02-15 10:05:00,108.255,108.29,108.25,108.265,108700000.0
2008-02-15 10:06:00,108.265,108.3,108.265,108.28,120600000.0
2008-02-15 10:07:00,108.28,108.28,108.26,108.27,54000000.0
2008-02-15 10:08:00,108.27,108.29,108.26,108.28,120800000.0
2008-02-15 10:09:00,108.28,108.31,108.27,108.29,161500000.0
2008-02-15 10:10:00,108.29,108.3,108.29,108.295,88400000.0
2008-02-15 10:11:00,108.295,108.295,108.27,108.27,120200000.0
2008-02-15 10:12:00,108.27,108.27,108.26,108.26,91200000.0
2008-02-15 10:13:00,108.26,108.27,108.26,108.27,42800000.0
2008-02-15 10:14:00,108.27,108.27,108.26,108.26,80100000.0
2008-02-15 10:15:00,108.26,108.26,108.25,108.26,48200000.0
2008-02-15 10:16:00,108.26,108.26,108.22,108.24,91600000.0
2008-02-15 10:17:00,108.24,108.24,108.23,108.23,37100000.0
2008-02-15 10:18:00,108.23,108.24,108.205,108.23,260400000.0
2008-02-15 10:19:00,108.23,108.28,108.23,108.27,153900000.0
2008-02-15 10:20:00,108.27,108.27,108.27,108.27,37900000.0
2008-02-15 10:21:00,108.27,108.27,108.26,108.26,63800000.0
2008-02-15 10:22:00,108.26,108.27,108.26,108.26,102700000.0
2008-02-15 10:23:00,108.265,108.27,108.235,108.25,100100000.0
2008-02-15 10:24:00,108.25,108.25,108.24,108.24,25200000.0
2008-02-15 10:25:00,108.24,108.27,108.24,108.26,155600000.0
2008-02-15 10:26:00,108.265,108.27,108.26,108.26,127200000.0
2008-02-15 10:27:00,108.265,108.275,108.25,108.27,119700000.0
2008-02-15 10:28:00,108.27,108.28,108.27,108.275,75600000.0
2008-02-15 10:29:00,108.275,108.28,108.27,108.27,86100000.0
2008-02-15 10:30:00,108.27,108.275,108.26,108.27,80200000.0
2008-02-15 10:31:00,108.27,108.275,108.26,108.27,56700000.0
2008-02-15 10:32:00,108.27,108.275,108.265,108.275,32900000.0
2008-02-15 10:33:00,108.275,108.275,108.255,108.26,72200000.0
2008-02-15 10:34:00,108.26,108.26,108.255,108.26,65100000.0
2008-02-15 10:35:00,108.26,108.26,108.25,108.255,113900000.0
2008-02-15 10:36:00,108.255,108.26,108.22,108.22,163300000.0
2008-02-15 10:37:00,108.22,108.23,108.22,108.225,74300000.0
2008-02-15 10:38:00,108.225,108.25,108.22,108.22,86800000.0
2008-02-15 10:39:00,108.22,108.245,108.215,108.24,120500000.0
2008-02-15 10:40:00,108.24,108.25,108.23,108.235,73000000.0
2008-02-15 10:41:00,108.235,108.24,108.22,108.225,115000000.0
2008-02-15 10:42:00,108.225,108.24,108.215,108.235,134200000.0
2008-02-15 10:43:00,108.235,108.27,108.23,108.265,121100000.0
2008-02-15 10:44:00,108.26,108.275,108.255,108.27,72400000.0
2008-02-15 10:45:00,108.27,108.28,108.26,108.28,87400000.0
2008-02-15 10:46:00,108.28,108.28,108.27,108.27,91100000.0
2008-02-15 10:47:00,108.27,108.29,108.27,108.29,95200000.0
2008-02-15 10:48:00,108.29,108.29,108.275,108.28,59700000.0
2008-02-15 10:49:00,108.28,108.285,108.28,108.28,54600000.0
2008-02-15 10:50:00,108.28,108.28,108.25,108.255,101100000.0
2008-02-15 10:51:00,108.26,108.28,108.255,108.27,86700000.0
2008-02-15 10:52:00,108.27,108.28,108.255,108.255,81500000.0
2008-02-15 10:53:00,108.24,108.27,108.235,108.265,102800000.0
2008-02-15 10:54:00,108.265,108.27,108.25,108.255,51300000.0
2008-02-15 10:55:00,108.255,108.265,108.25,108.26,50300000.0
2008-02-15 10:56:00,108.26,108.27,108.255,108.265,123400000.0
2008-02-15 10:57:00,108.265,108.27,108.26,108.265,90600000.0
2008-02-15 10:58:00,108.265,108.275,108.24,108.245,100800000.0
2008-02-15 10:59:00,108.245,108.26,108.245,108.26,35700000.0
2008-02-15 11:00:00,108.26,108.265,108.24,108.255,155400000.0
2008-02-15 11:01:00,108.255,108.27,108.255,108.26,55700000.0
2008-02-15 11:02:00,108.26,108.265,108.24,108.245,100000000.0
2008-02-15 11:03:00,108.245,108.25,108.23,108.24,61300000.0
2008-02-15 11:04:00,108.24,108.27,108.24,108.25,138100000.0
2008-02-15 11:05:00,108.25,108.265,108.245,108.25,95000000.0
2008-02-15 11:06:00,108.25,108.25,108.23,108.23,97300000.0
2008-02-15 11:07:00,108.23,108.24,108.22,108.23,105700000.0
2008-02-15 11:08:00,108.23,108.245,108.225,108.225,102600000.0
2008-02-15 11:09:00,108.23,108.23,108.22,108.22,93700000.0
2008-02-15 11:10:00,108.22,108.245,108.22,108.24,126400000.0
2008-02-15 11:11:00,108.24,108.245,108.22,108.235,85000000.0
2008-02-15 11:12:00,108.235,108.25,108.235,108.25,114400000.0
2008-02-15 11:13:00,108.25,108.26,108.235,108.25,218400000.0
2008-02-15 11:14:00,108.25,108.26,108.24,108.25,114800000.0
2008-02-15 11:15:00,108.25,108.26,108.245,108.25,456100000.0
2008-02-15 11:16:00,108.25,108.26,108.245,108.26,436300000.0
2008-02-15 11:17:00,108.26,108.26,108.225,108.245,212199999.0
2008-02-15 11:18:00,108.245,108.25,108.24,108.25,104800000.0
2008-02-15 11:19:00,108.25,108.26,108.24,108.25,155200000.0
2008-02-15 11:20:00,108.25,108.26,108.25,108.26,67600000.0
2008-02-15 11:21:00,108.26,108.26,108.25,108.26,43900000.0
2008-02-15 11:22:00,108.26,108.27,108.26,108.26,58700000.0
2008-02-15 11:23:00,108.26,108.26,108.255,108.26,28200000.0
2008-02-15 11:24:00,108.26,108.27,108.25,108.26,133100000.0
2008-02-15 11:25:00,108.26,108.26,108.25,108.25,27900000.0
2008-02-15 11:26:00,108.25,108.25,108.22,108.24,111300000.0
2008-02-15 11:27:00,108.24,108.24,108.23,108.23,29500000.0
2008-02-15 11:28:00,108.23,108.23,108.23,108.23,9300000.0
2008-02-15 11:29:00,108.23,108.23,108.22,108.225,91400001.0
2008-02-15 11:30:00,108.225,108.24,108.225,108.235,43500000.0
2008-02-15 11:31:00,108.235,108.24,108.23,108.24,294400000.0
2008-02-15 11:32:00,108.24,108.245,108.235,108.24,28500000.0
2008-02-15 11:33:00,108.24,108.245,108.235,108.235,19500000.0
2008-02-15 11:34:00,108.235,108.24,108.23,108.235,26500000.0
2008-02-15 11:35:00,108.235,108.25,108.23,108.23,115800000.0
2008-02-15 11:36:00,108.23,108.245,108.22,108.225,196900000.0
2008-02-15 11:37:00,108.225,108.23,108.22,108.22,370900001.0
2008-02-15 11:38:00,108.225,108.23,108.22,108.22,56400000.0
2008-02-15 11:39:00,108.22,108.23,108.2,108.21,171600000.0
2008-02-15 11:40:00,108.21,108.22,108.21,108.22,46100000.0
2008-02-15 11:41:00,108.22,108.22,108.21,108.21,42700000.0
2008-02-15 11:42:00,108.21,108.21,108.2,108.2,31700000.0
2008-02-15 11:43:00,108.2,108.21,108.2,108.2,68900000.0
2008-02-15 11:44:00,108.2,108.2,108.155,108.155,96500000.0
2008-02-15 11:45:00,108.15,108.19,108.15,108.19,113500000.0
2008-02-15 11:46:00,108.19,108.19,108.15,108.15,99000000.0
2008-02-15 11:47:00,108.15,108.17,108.15,108.16,307399998.0
2008-02-15 11:48:00,108.16,108.16,108.135,108.14,82000000.0
2008-02-15 11:49:00,108.14,108.15,108.12,108.135,168700000.0
2008-02-15 11:50:00,108.14,108.18,108.13,108.13,147400000.0
2008-02-15 11:51:00,108.13,108.16,108.13,108.15,77100000.0
2008-02-15 11:52:00,108.15,108.16,108.14,108.14,140800000.0
2008-02-15 11:53:00,108.14,108.14,108.13,108.14,81700000.0
2008-02-15 11:54:00,108.14,108.16,108.14,108.14,57000000.0
2008-02-15 11:55:00,108.14,108.14,108.13,108.135,155800000.0
2008-02-15 11:56:00,108.135,108.15,108.13,108.15,73300000.0
2008-02-15 11:57:00,108.15,108.16,108.14,108.14,84700000.0
2008-02-15 11:58:00,108.14,108.14,108.13,108.13,38000000.0
2008-02-15 11:59:00,108.13,108.14,108.13,108.135,91700000.0
2008-02-15 12:00:00,108.135,108.16,108.135,108.16,102100000.0
2008-02-15 12:01:00,108.16,108.17,108.1,108.1,169500001.0
2008-02-15 12:02:00,108.1,108.11,108.07,108.08,90400000.0
2008-02-15 12:03:00,108.08,108.085,108.07,108.08,63900000.0
2008-02-15 12:04:00,108.075,108.08,108.07,108.08,65300000.0
2008-02-15 12:05:00,108.08,108.13,108.08,108.12,205100001.0
2008-02-15 12:06:00,108.12,108.155,108.12,108.14,77000000.0
2008-02-15 12:07:00,108.14,108.14,108.125,108.13,43800000.0
2008-02-15 12:08:00,108.13,108.14,108.13,108.13,59200000.0
2008-02-15 12:09:00,108.13,108.21,108.13,108.195,133200000.0
2008-02-15 12:10:00,108.195,108.195,108.155,108.16,110700000.0
2008-02-15 12:11:00,108.16,108.16,108.105,108.13,102200000.0
2008-02-15 12:12:00,108.13,108.13,108.075,108.075,128400000.0
2008-02-15 12:13:00,108.075,108.1,108.07,108.08,91000000.0
2008-02-15 12:14:00,108.08,108.08,108.03,108.04,106041390.0
2008-02-15 12:15:00,108.04,108.05,107.99,108.0,405600000.0
2008-02-15 12:16:00,107.995,107.995,107.9,107.9,470400002.0
2008-02-15 12:17:00,107.905,107.95,107.905,107.95,299900000.0
2008-02-15 12:18:00,107.95,107.96,107.94,107.955,131800000.0
2008-02-15 12:19:00,107.955,107.955,107.815,107.82,221300000.0
2008-02-15 12:20:00,107.83,107.865,107.82,107.86,449100000.0
2008-02-15 12:21:00,107.86,107.89,107.86,107.86,619900000.0
2008-02-15 12:22:00,107.86,107.915,107.86,107.905,587400000.0
2008-02-15 12:23:00,107.905,107.92,107.89,107.92,135600000.0
2008-02-15 12:24:00,107.92,107.925,107.89,107.9,128500000.0
2008-02-15 12:25:00,107.9,107.93,107.88,107.92,209500000.0
2008-02-15 12:26:00,107.92,107.95,107.905,107.945,309500000.0
2008-02-15 12:27:00,107.945,107.955,107.895,107.945,615600004.0
2008-02-15 12:28:00,107.945,107.96,107.9,107.905,387800001.0
2008-02-15 12:29:00,107.905,107.935,107.9,107.935,78900000.0
2008-02-15 12:30:00,107.935,107.95,107.93,107.93,45200000.0
2008-02-15 12:31:00,107.93,107.955,107.89,107.92,179000000.0
2008-02-15 12:32:00,107.92,107.93,107.9,107.93,121899999.0
2008-02-15 12:33:00,107.925,107.94,107.88,107.885,182000000.0
2008-02-15 12:34:00,107.88,107.9,107.87,107.885,122300000.0
2008-02-15 12:35:00,107.885,107.91,107.88,107.9,146899999.0
2008-02-15 12:36:00,107.905,107.93,107.88,107.89,235299999.0
2008-02-15 12:37:00,107.89,107.93,107.89,107.925,71800000.0
2008-02-15 12:38:00,107.925,107.97,107.925,107.97,92500000.0
2008-02-15 12:39:00,107.97,107.97,107.94,107.945,47400000.0
2008-02-15 12:40:00,107.945,107.945,107.92,107.93,79100000.0
2008-02-15 12:41:00,107.93,107.96,107.93,107.95,91300000.0
2008-02-15 12:42:00,107.95,107.95,107.93,107.94,92400000.0
2008-02-15 12:43:00,107.94,107.97,107.94,107.97,105700000.0
2008-02-15 12:44:00,107.97,107.975,107.955,107.965,94800000.0
2008-02-15 12:45:00,107.965,107.965,107.95,107.96,52100000.0
2008-02-15 12:46:00,107.96,107.97,107.96,107.96,61200000.0
2008-02-15 12:47:00,107.96,107.97,107.935,107.94,179200001.0
2008-02-15 12:48:00,107.94,107.95,107.94,107.95,127300000.0
2008-02-15 12:49:00,107.95,107.95,107.93,107.94,203700000.0
2008-02-15 12:50:00,107.94,107.96,107.925,107.94,182800000.0
2008-02-15 12:51:00,107.94,107.95,107.93,107.95,115100000.0
2008-02-15 12:52:00,107.95,107.97,107.95,107.97,75300000.0
2008-02-15 12:53:00,107.97,107.97,107.935,107.95,140400000.0
2008-02-15 12:54:00,107.95,107.95,107.93,107.93,139100000.0
2008-02-15 12:55:00,107.93,107.93,107.835,107.87,501600001.0
2008-02-15 12:56:00,107.87,107.93,107.85,107.9,108000000.0
2008-02-15 12:57:00,107.895,107.93,107.89,107.92,223700000.0
2008-02-15 12:58:00,107.92,107.92,107.91,107.915,121400000.0
2008-02-15 12:59:00,107.915,107.92,107.89,107.89,123800000.0
2008-02-15 13:00:00,107.89,107.895,107.865,107.875,85600000.0
2008-02-15 13:01:00,107.875,107.9,107.865,107.895,123900000.0
2008-02-15 13:02:00,107.895,107.9,107.83,107.855,124400000.0
2008-02-15 13:03:00,107.86,107.87,107.835,107.865,60800000.0
2008-02-15 13:04:00,107.865,107.89,107.855,107.86,47600000.0
2008-02-15 13:05:00,107.86,107.9,107.86,107.89,27500000.0
2008-02-15 13:06:00,107.89,107.9,107.885,107.89,133300000.0
2008-02-15 13:07:00,107.89,107.9,107.89,107.895,70100000.0
2008-02-15 13:08:00,107.895,107.9,107.89,107.9,103500000.0
2008-02-15 13:09:00,107.9,107.9,107.895,107.895,39500000.0
2008-02-15 13:10:00,107.895,107.9,107.86,107.88,57300000.0
2008-02-15 13:11:00,107.885,107.895,107.85,107.855,280699998.0
2008-02-15 13:12:00,107.855,107.87,107.85,107.86,95500000.0
2008-02-15 13:13:00,107.86,107.86,107.83,107.845,105700000.0
2008-02-15 13:14:00,107.84,107.88,107.84,107.87,196200000.0
2008-02-15 13:15:00,107.865,107.865,107.815,107.83,350600000.0
2008-02-15 13:16:00,107.83,107.85,107.83,107.85,111300000.0
2008-02-15 13:17:00,107.85,107.85,107.83,107.84,65100000.0
2008-02-15 13:18:00,107.84,107.86,107.83,107.85,84500000.0
2008-02-15 13:19:00,107.85,107.87,107.84,107.85,105600000.0
2008-02-15 13:20:00,107.85,107.87,107.84,107.86,141600000.0
2008-02-15 13:21:00,107.86,107.86,107.85,107.85,60600000.0
2008-02-15 13:22:00,107.85,107.915,107.845,107.91,105400000.0
2008-02-15 13:23:00,107.91,107.91,107.88,107.89,93600000.0
2008-02-15 13:24:00,107.89,107.89,107.88,107.89,48100000.0
2008-02-15 13:25:00,107.89,107.89,107.88,107.885,21500000.0
2008-02-15 13:26:00,107.885,107.885,107.86,107.865,65500000.0
2008-02-15 13:27:00,107.865,107.895,107.86,107.88,75400000.0
2008-02-15 13:28:00,107.88,107.89,107.87,107.87,113000000.0
2008-02-15 13:29:00,107.87,107.87,107.85,107.85,57500000.0
2008-02-15 13:30:00,107.85,107.855,107.84,107.845,62900000.0
2008-02-15 13:31:00,107.845,107.88,107.84,107.87,72100000.0
2008-02-15 13:32:00,107.87,107.88,107.85,107.855,75600000.0
2008-02-15 13:33:00,107.855,107.855,107.825,107.84,50600000.0
2008-02-15 13:34:00,107.84,107.85,107.84,107.84,41400000.0
2008-02-15 13:35:00,107.84,107.84,107.805,107.83,121599998.0
2008-02-15 13:36:00,107.83,107.83,107.81,107.815,100900000.0
2008-02-15 13:37:00,107.815,107.85,107.81,107.83,112435608.0
2008-02-15 13:38:00,107.83,107.84,107.83,107.83,51400000.0
2008-02-15 13:39:00,107.83,107.85,107.83,107.84,84700000.0
2008-02-15 13:40:00,107.845,107.88,107.84,107.875,81100000.0
2008-02-15 13:41:00,107.875,107.9,107.875,107.9,136900000.0
2008-02-15 13:42:00,107.9,107.94,107.9,107.93,87700000.0
2008-02-15 13:43:00,107.93,107.935,107.9,107.9,87000000.0
2008-02-15 13:44:00,107.905,107.915,107.9,107.91,79500000.0
2008-02-15 13:45:00,107.91,107.915,107.895,107.9,73300000.0
2008-02-15 13:46:00,107.9,107.9,107.87,107.87,65800000.0
2008-02-15 13:47:00,107.87,107.87,107.84,107.84,72200000.0
2008-02-15 13:48:00,107.84,107.85,107.825,107.825,70000000.0
2008-02-15 13:49:00,107.825,107.85,107.825,107.83,75000000.0
2008-02-15 13:50:00,107.83,107.865,107.83,107.855,106700000.0
2008-02-15 13:51:00,107.855,107.88,107.855,107.88,78900000.0
2008-02-15 13:52:00,107.88,107.885,107.87,107.88,32400000.0
2008-02-15 13:53:00,107.88,107.88,107.875,107.88,110000000.0
2008-02-15 13:54:00,107.88,107.88,107.87,107.87,46200000.0
2008-02-15 13:55:00,107.87,107.88,107.865,107.865,55900000.0
2008-02-15 13:56:00,107.865,107.87,107.865,107.87,119100000.0
2008-02-15 13:57:00,107.87,107.89,107.87,107.885,236500000.0
2008-02-15 13:58:00,107.885,107.905,107.885,107.9,86000000.0
2008-02-15 13:59:00,107.9,107.91,107.895,107.91,72700000.0
2008-02-15 14:00:00,107.91,107.91,107.85,107.85,114800000.0
2008-02-15 14:01:00,107.85,107.85,107.76,107.76,116200001.0
2008-02-15 14:02:00,107.76,107.79,107.76,107.78,199900000.0
2008-02-15 14:03:00,107.78,107.78,107.775,107.78,84400000.0
2008-02-15 14:04:00,107.78,107.8,107.75,107.75,305500000.0
2008-02-15 14:05:00,107.745,107.75,107.69,107.695,214000000.0
2008-02-15 14:06:00,107.695,107.72,107.69,107.695,173100000.0
2008-02-15 14:07:00,107.7,107.74,107.695,107.72,176000000.0
2008-02-15 14:08:00,107.72,107.74,107.71,107.73,110600000.0
2008-02-15 14:09:00,107.73,107.76,107.73,107.76,215900000.0
2008-02-15 14:10:00,107.76,107.765,107.745,107.765,191800000.0
2008-02-15 14:11:00,107.76,107.765,107.735,107.74,82200000.0
2008-02-15 14:12:00,107.74,107.74,107.725,107.725,64300000.0
2008-02-15 14:13:00,107.725,107.74,107.725,107.73,250399999.0
2008-02-15 14:14:00,107.725,107.725,107.67,107.675,168600000.0
2008-02-15 14:15:00,107.675,107.68,107.655,107.655,99900000.0
2008-02-15 14:16:00,107.655,107.68,107.655,107.68,36300000.0
2008-02-15 14:17:00,107.68,107.695,107.675,107.69,39400000.0
2008-02-15 14:18:00,107.69,107.715,107.685,107.705,32200000.0
2008-02-15 14:19:00,107.705,107.715,107.69,107.705,21200000.0
2008-02-15 14:20:00,107.705,107.725,107.685,107.69,58300000.0
2008-02-15 14:21:00,107.69,107.72,107.685,107.715,78300000.0
2008-02-15 14:22:00,107.715,107.73,107.705,107.73,61700000.0
2008-02-15 14:23:00,107.73,107.735,107.715,107.715,314699997.0
2008-02-15 14:24:00,107.715,107.72,107.68,107.695,375700000.0
2008-02-15 14:25:00,107.695,107.715,107.69,107.705,271500000.0
2008-02-15 14:26:00,107.705,107.74,107.705,107.73,249400000.0
2008-02-15 14:27:00,107.73,107.78,107.71,107.755,666000000.0
2008-02-15 14:28:00,107.755,107.755,107.73,107.73,567099991.0
2008-02-15 14:29:00,107.73,107.79,107.72,107.78,639900000.0
2008-02-15 14:30:00,107.78,107.78,107.75,107.77,336500000.0
2008-02-15 14:31:00,107.77,107.77,107.75,107.76,409600000.0
2008-02-15 14:32:00,107.76,107.77,107.76,107.77,40000000.0
2008-02-15 14:33:00,107.77,107.83,107.77,107.82,246400000.0
2008-02-15 14:34:00,107.82,107.82,107.805,107.81,61500000.0
2008-02-15 14:35:00,107.81,107.81,107.75,107.75,95600000.0
2008-02-15 14:36:00,107.75,107.77,107.75,107.77,45900000.0
2008-02-15 14:37:00,107.77,107.77,107.74,107.74,111600000.0
2008-02-15 14:38:00,107.745,107.75,107.74,107.75,77900000.0
2008-02-15 14:39:00,107.75,107.77,107.74,107.77,159200000.0
2008-02-15 14:40:00,107.77,107.78,107.76,107.77,223400000.0
2008-02-15 14:41:00,107.77,107.78,107.76,107.76,125600000.0
2008-02-15 14:42:00,107.76,107.76,107.74,107.745,176200000.0
2008-02-15 14:43:00,107.74,107.76,107.74,107.76,179400000.0
2008-02-15 14:44:00,107.76,107.78,107.75,107.78,138000000.0
2008-02-15 14:45:00,107.78,107.78,107.73,107.75,347500000.0
2008-02-15 14:46:00,107.75,107.78,107.74,107.76,132500000.0
2008-02-15 14:47:00,107.76,107.79,107.74,107.79,321400000.0
2008-02-15 14:48:00,107.79,107.79,107.77,107.78,30800000.0
2008-02-15 14:49:00,107.78,107.78,107.76,107.76,17000000.0
2008-02-15 14:50:00,107.76,107.78,107.745,107.775,18600000.0
2008-02-15 14:51:00,107.78,107.79,107.775,107.78,53500000.0
2008-02-15 14:52:00,107.78,107.78,107.76,107.76,88300000.0
2008-02-15 14:53:00,107.76,107.77,107.75,107.76,136500000.0
2008-02-15 14:54:00,107.76,107.77,107.74,107.75,81200000.0
2008-02-15 14:55:00,107.745,107.745,107.7,107.72,94800000.0
2008-02-15 14:56:00,107.72,107.745,107.71,107.725,158500000.0
2008-02-15 14:57:00,107.725,107.735,107.68,107.68,226000000.0
2008-02-15 14:58:00,107.68,107.71,107.68,107.7,297900000.0
2008-02-15 14:59:00,107.7,107.71,107.665,107.665,84000000.0
2008-02-15 15:00:00,107.665,107.665,107.58,107.595,289800000.0
2008-02-15 15:01:00,107.595,107.605,107.56,107.57,389100000.0
2008-02-15 15:02:00,107.57,107.61,107.56,107.6,275500000.0
2008-02-15 15:03:00,107.6,107.62,107.6,107.61,521700000.0
2008-02-15 15:04:00,107.61,107.64,107.61,107.63,304900000.0
2008-02-15 15:05:00,107.63,107.65,107.63,107.64,477300000.0
2008-02-15 15:06:00,107.64,107.65,107.625,107.65,191300000.0
2008-02-15 15:07:00,107.65,107.65,107.62,107.63,651500000.0
2008-02-15 15:08:00,107.63,107.63,107.61,107.62,43600000.0
2008-02-15 15:09:00,107.62,107.64,107.61,107.61,61200000.0
2008-02-15 15:10:00,107.61,107.63,107.605,107.62,136300000.0
2008-02-15 15:11:00,107.62,107.62,107.57,107.58,101000000.0
2008-02-15 15:12:00,107.58,107.58,107.57,107.58,53600000.0
2008-02-15 15:13:00,107.58,107.61,107.57,107.58,95500000.0
2008-02-15 15:14:00,107.58,107.6,107.545,107.545,93300000.0
2008-02-15 15:15:00,107.54,107.61,107.52,107.61,357600000.0
2008-02-15 15:16:00,107.61,107.61,107.535,107.535,227800000.0
2008-02-15 15:17:00,107.53,107.55,107.53,107.55,161200000.0
2008-02-15 15:18:00,107.55,107.59,107.54,107.59,243700000.0
2008-02-15 15:19:00,107.59,107.6,107.57,107.59,184400000.0
2008-02-15 15:20:00,107.59,107.63,107.58,107.61,179600000.0
2008-02-15 15:21:00,107.61,107.62,107.59,107.6,158300000.0
2008-02-15 15:22:00,107.6,107.61,107.59,107.6,109000000.0
2008-02-15 15:23:00,107.6,107.6,107.59,107.59,35700000.0
2008-02-15 15:24:00,107.59,107.59,107.575,107.575,260400000.0
2008-02-15 15:25:00,107.58,107.58,107.565,107.57,269200000.0
2008-02-15 15:26:00,107.57,107.615,107.56,107.61,64300000.0
2008-02-15 15:27:00,107.61,107.62,107.585,107.6,106700000.0
2008-02-15 15:28:00,107.605,107.64,107.59,107.625,114700000.0
2008-02-15 15:29:00,107.63,107.63,107.56,107.56,137900000.0
2008-02-15 15:30:00,107.56,107.56,107.385,107.43,190800000.0
2008-02-15 15:31:00,107.43,107.43,107.365,107.4,447000000.0
2008-02-15 15:32:00,107.405,107.465,107.39,107.465,228000000.0
2008-02-15 15:33:00,107.465,107.47,107.43,107.43,188000000.0
2008-02-15 15:34:00,107.43,107.44,107.4,107.42,305500000.0
2008-02-15 15:35:00,107.42,107.44,107.41,107.41,222800000.0
2008-02-15 15:36:00,107.41,107.415,107.36,107.36,115100000.0
2008-02-15 15:37:00,107.36,107.36,107.29,107.31,334799997.0
2008-02-15 15:38:00,107.3,107.31,107.26,107.28,132000000.0
2008-02-15 15:39:00,107.27,107.33,107.27,107.33,120200000.0
2008-02-15 15:40:00,107.33,107.36,107.32,107.34,67100000.0
2008-02-15 15:41:00,107.34,107.39,107.315,107.39,163900000.0
2008-02-15 15:42:00,107.39,107.39,107.35,107.36,115200000.0
2008-02-15 15:43:00,107.36,107.36,107.34,107.35,90100000.0
2008-02-15 15:44:00,107.35,107.365,107.34,107.36,200900000.0
2008-02-15 15:45:00,107.36,107.42,107.36,107.42,264500000.0
2008-02-15 15:46:00,107.42,107.45,107.42,107.43,180300000.0
2008-02-15 15:47:00,107.43,107.44,107.42,107.43,105300000.0
2008-02-15 15:48:00,107.43,107.48,107.43,107.47,152400000.0
2008-02-15 15:49:00,107.47,107.48,107.43,107.45,142200000.0
2008-02-15 15:50:00,107.45,107.5,107.44,107.48,212200000.0
2008-02-15 15:51:00,107.48,107.48,107.44,107.44,220800000.0
2008-02-15 15:52:00,107.44,107.46,107.43,107.44,127500000.0
2008-02-15 15:53:00,107.44,107.48,107.44,107.47,219500000.0
2008-02-15 15:54:00,107.47,107.48,107.46,107.46,80600000.0
2008-02-15 15:55:00,107.46,107.47,107.445,107.46,307300000.0
2008-02-15 15:56:00,107.46,107.47,107.45,107.46,117200000.0
2008-02-15 15:57:00,107.46,107.46,107.45,107.46,40600000.0
2008-02-15 15:58:00,107.46,107.52,107.45,107.52,155800000.0
2008-02-15 15:59:00,107.52,107.53,107.505,107.505,294600000.0
2008-02-15 16:00:00,107.5,107.53,107.49,107.5,116300000.0
2008-02-15 16:01:00,107.505,107.525,107.49,107.52,84000000.0
2008-02-15 16:02:00,107.52,107.525,107.495,107.5,101700000.0
2008-02-15 16:03:00,107.5,107.51,107.47,107.49,97100000.0
2008-02-15 16:04:00,107.49,107.49,107.46,107.46,60000000.0
2008-02-15 16:05:00,107.46,107.51,107.45,107.51,136500000.0
2008-02-15 16:06:00,107.51,107.54,107.51,107.53,107800000.0
2008-02-15 16:07:00,107.53,107.535,107.485,107.51,76300000.0
2008-02-15 16:08:00,107.51,107.52,107.49,107.52,91400000.0
2008-02-15 16:09:00,107.52,107.52,107.485,107.5,127900000.0
2008-02-15 16:10:00,107.5,107.52,107.5,107.51,56100000.0
2008-02-15 16:11:00,107.51,107.52,107.5,107.52,77900000.0
2008-02-15 16:12:00,107.52,107.54,107.51,107.54,96000000.0
2008-02-15 16:13:00,107.54,107.56,107.535,107.55,83300000.0
2008-02-15 16:14:00,107.55,107.55,107.49,107.495,95400000.0
2008-02-15 16:15:00,107.49,107.585,107.49,107.58,140400000.0
2008-02-15 16:16:00,107.57,107.57,107.55,107.57,127700000.0
2008-02-15 16:17:00,107.57,107.57,107.55,107.56,95400000.0
2008-02-15 16:18:00,107.56,107.575,107.56,107.57,25300000.0
2008-02-15 16:19:00,107.57,107.57,107.55,107.55,88400000.0
2008-02-15 16:20:00,107.55,107.555,107.535,107.54,87500000.0
2008-02-15 16:21:00,107.54,107.565,107.535,107.54,66600000.0
2008-02-15 16:22:00,107.54,107.55,107.54,107.545,35300000.0
2008-02-15 16:23:00,107.545,107.545,107.525,107.525,30000000.0
2008-02-15 16:24:00,107.525,107.53,107.515,107.52,57000000.0
2008-02-15 16:25:00,107.52,107.56,107.52,107.56,59700000.0
2008-02-15 16:26:00,107.555,107.58,107.555,107.57,80000000.0
2008-02-15 16:27:00,107.57,107.63,107.57,107.63,236300000.0
2008-02-15 16:28:00,107.63,107.63,107.56,107.56,174800000.0
2008-02-15 16:29:00,107.56,107.58,107.56,107.58,123200000.0
2008-02-15 16:30:00,107.58,107.6,107.565,107.595,121400000.0
2008-02-15 16:31:00,107.595,107.61,107.56,107.585,224200000.0
2008-02-15 16:32:00,107.585,107.585,107.525,107.54,221300000.0
2008-02-15 16:33:00,107.54,107.595,107.54,107.58,267100000.0
2008-02-15 16:34:00,107.58,107.66,107.58,107.655,173300000.0
2008-02-15 16:35:00,107.655,107.67,107.63,107.64,202400001.0
2008-02-15 16:36:00,107.64,107.65,107.59,107.595,148100000.0
2008-02-15 16:37:00,107.595,107.615,107.57,107.59,157699999.0
2008-02-15 16:38:00,107.59,107.62,107.58,107.605,159000000.0
2008-02-15 16:39:00,107.61,107.63,107.59,107.62,165300000.0
2008-02-15 16:40:00,107.62,107.69,107.605,107.67,96700000.0
2008-02-15 16:41:00,107.67,107.71,107.655,107.66,125100000.0
2008-02-15 16:42:00,107.665,107.71,107.645,107.7,198600000.0
2008-02-15 16:43:00,107.71,107.71,107.66,107.67,136600000.0
2008-02-15 16:44:00,107.67,107.685,107.66,107.67,105600000.0
2008-02-15 16:45:00,107.67,107.675,107.64,107.65,84000000.0
2008-02-15 16:46:00,107.65,107.67,107.64,107.65,64700000.0
2008-02-15 16:47:00,107.65,107.665,107.63,107.635,144000000.0
2008-02-15 16:48:00,107.635,107.68,107.63,107.67,186500000.0
2008-02-15 16:49:00,107.67,107.67,107.64,107.66,240400000.0
2008-02-15 16:50:00,107.66,107.66,107.64,107.64,93600000.0
2008-02-15 16:51:00,107.64,107.65,107.62,107.645,92200000.0
2008-02-15 16:52:00,107.645,107.65,107.62,107.62,146900000.0
2008-02-15 16:53:00,107.62,107.63,107.57,107.605,166600000.0
2008-02-15 16:54:00,107.61,107.62,107.56,107.56,202300000.0
2008-02-15 16:55:00,107.56,107.56,107.47,107.515,352499999.0
2008-02-15 16:56:00,107.52,107.52,107.47,107.505,357200000.0
2008-02-15 16:57:00,107.505,107.535,107.465,107.485,277700000.0
2008-02-15 16:58:00,107.485,107.5,107.48,107.49,166400000.0
2008-02-15 16:59:00,107.49,107.49,107.46,107.465,103200000.0
2008-02-15 17:00:00,107.465,107.48,107.445,107.47,271150000.0
2008-02-15 17:01:00,107.47,107.525,107.47,107.525,223900000.0
2008-02-15 17:02:00,107.52,107.52,107.47,107.49,203800001.0
2008-02-15 17:03:00,107.49,107.51,107.47,107.49,156100000.0
2008-02-15 17:04:00,107.5,107.5,107.45,107.475,157300000.0
2008-02-15 17:05:00,107.475,107.48,107.42,107.42,230700000.0
2008-02-15 17:06:00,107.42,107.43,107.39,107.4,493400000.0
2008-02-15 17:07:00,107.4,107.42,107.39,107.4,382900000.0
2008-02-15 17:08:00,107.4,107.455,107.395,107.455,408800001.0
2008-02-15 17:09:00,107.445,107.495,107.44,107.485,134100000.0
2008-02-15 17:10:00,107.485,107.575,107.485,107.57,110300000.0
2008-02-15 17:11:00,107.57,107.585,107.555,107.57,117350000.0
2008-02-15 17:12:00,107.57,107.58,107.55,107.575,132400000.0
2008-02-15 17:13:00,107.57,107.64,107.57,107.635,125100000.0
2008-02-15 17:14:00,107.635,107.66,107.59,107.605,291900000.0
2008-02-15 17:15:00,107.61,107.635,107.6,107.63,130100000.0
2008-02-15 17:16:00,107.63,107.65,107.62,107.62,141000000.0
2008-02-15 17:17:00,107.62,107.67,107.62,107.64,112700000.0
2008-02-15 17:18:00,107.64,107.645,107.59,107.64,107600000.0
2008-02-15 17:19:00,107.64,107.665,107.63,107.64,120500000.0
2008-02-15 17:20:00,107.64,107.655,107.62,107.63,104200000.0
2008-02-15 17:21:00,107.63,107.64,107.62,107.63,157700000.0
2008-02-15 17:22:00,107.63,107.64,107.59,107.605,115400000.0
2008-02-15 17:23:00,107.605,107.64,107.6,107.64,118400000.0
2008-02-15 17:24:00,107.64,107.64,107.625,107.63,80900000.0
2008-02-15 17:25:00,107.63,107.67,107.63,107.66,114800000.0
2008-02-15 17:26:00,107.66,107.67,107.64,107.64,120400000.0
2008-02-15 17:27:00,107.64,107.67,107.64,107.655,118700000.0
2008-02-15 17:28:00,107.655,107.67,107.64,107.65,175200000.0
2008-02-15 17:29:00,107.655,107.67,107.64,107.645,110100000.0
2008-02-15 17:30:00,107.64,107.77,107.63,107.74,146000000.0
2008-02-15 17:31:00,107.74,107.765,107.74,107.76,113900000.0
2008-02-15 17:32:00,107.76,107.83,107.76,107.795,234600000.0
2008-02-15 17:33:00,107.795,107.8,107.74,107.75,339900000.0
2008-02-15 17:34:00,107.75,107.75,107.71,107.71,99800000.0
2008-02-15 17:35:00,107.71,107.74,107.7,107.71,135100000.0
2008-02-15 17:36:00,107.71,107.72,107.7,107.715,112148920.0
2008-02-15 17:37:00,107.715,107.72,107.7,107.71,99700000.0
2008-02-15 17:38:00,107.71,107.72,107.69,107.71,129500000.0
2008-02-15 17:39:00,107.71,107.72,107.71,107.72,119700000.0
2008-02-15 17:40:00,107.72,107.72,107.675,107.685,125300000.0
2008-02-15 17:41:00,107.685,107.685,107.65,107.665,197700000.0
2008-02-15 17:42:00,107.665,107.685,107.655,107.67,168200000.0
2008-02-15 17:43:00,107.67,107.72,107.66,107.72,181000000.0
2008-02-15 17:44:00,107.72,107.73,107.675,107.675,148400000.0
2008-02-15 17:45:00,107.675,107.68,107.63,107.64,229700001.0
2008-02-15 17:46:00,107.64,107.665,107.64,107.66,119900000.0
2008-02-15 17:47:00,107.66,107.68,107.65,107.67,209400002.0
2008-02-15 17:48:00,107.67,107.68,107.64,107.68,111900001.0
2008-02-15 17:49:00,107.68,107.685,107.645,107.65,193700000.0
2008-02-15 17:50:00,107.65,107.7,107.65,107.675,152700000.0
2008-02-15 17:51:00,107.675,107.68,107.66,107.66,145600000.0
2008-02-15 17:52:00,107.665,107.675,107.64,107.665,173500000.0
2008-02-15 17:53:00,107.665,107.67,107.62,107.63,217600000.0
2008-02-15 17:54:00,107.63,107.635,107.59,107.6,194100000.0
2008-02-15 17:55:00,107.6,107.66,107.6,107.66,209800000.0
2008-02-15 17:56:00,107.66,107.665,107.63,107.64,168300000.0
2008-02-15 17:57:00,107.64,107.65,107.6,107.61,124800000.0
2008-02-15 17:58:00,107.61,107.66,107.605,107.63,264900000.0
2008-02-15 17:59:00,107.63,107.645,107.605,107.61,276400000.0
2008-02-15 18:00:00,107.61,107.64,107.605,107.64,232249999.0
2008-02-15 18:01:00,107.64,107.64,107.615,107.63,127700000.0
2008-02-15 18:02:00,107.63,107.64,107.61,107.62,138500000.0
2008-02-15 18:03:00,107.62,107.69,107.62,107.69,129500002.0
2008-02-15 18:04:00,107.69,107.69,107.625,107.64,177500000.0
2008-02-15 18:05:00,107.64,107.68,107.63,107.64,210900001.0
2008-02-15 18:06:00,107.64,107.64,107.585,107.59,223600000.0
2008-02-15 18:07:00,107.595,107.61,107.595,107.6,131600000.0
2008-02-15 18:08:00,107.6,107.625,107.59,107.61,246700002.0
2008-02-15 18:09:00,107.61,107.63,107.61,107.62,142600000.0
2008-02-15 18:10:00,107.62,107.64,107.61,107.64,111000000.0
2008-02-15 18:11:00,107.64,107.64,107.62,107.64,66900000.0
2008-02-15 18:12:00,107.635,107.64,107.615,107.635,54700000.0
2008-02-15 18:13:00,107.635,107.69,107.635,107.69,148600000.0
2008-02-15 18:14:00,107.69,107.69,107.655,107.665,144200000.0
2008-02-15 18:15:00,107.665,107.67,107.65,107.65,86200000.0
2008-02-15 18:16:00,107.65,107.66,107.635,107.65,95000000.0
2008-02-15 18:17:00,107.65,107.65,107.625,107.64,75700000.0
2008-02-15 18:18:00,107.64,107.645,107.64,107.64,68400000.0
2008-02-15 18:19:00,107.645,107.645,107.62,107.64,110800000.0
2008-02-15 18:20:00,107.64,107.655,107.64,107.65,66900000.0
2008-02-15 18:21:00,107.65,107.66,107.62,107.64,99500000.0
2008-02-15 18:22:00,107.635,107.64,107.62,107.62,248700000.0
2008-02-15 18:23:00,107.62,107.64,107.61,107.635,144400000.0
2008-02-15 18:24:00,107.635,107.65,107.625,107.635,120900000.0
2008-02-15 18:25:00,107.635,107.64,107.62,107.625,107900000.0
2008-02-15 18:26:00,107.625,107.63,107.61,107.61,59900000.0
2008-02-15 18:27:00,107.61,107.63,107.605,107.63,80600000.0
2008-02-15 18:28:00,107.63,107.635,107.62,107.635,75100000.0
2008-02-15 18:29:00,107.635,107.66,107.635,107.66,80600000.0
2008-02-15 18:30:00,107.655,107.67,107.635,107.64,155900000.0
2008-02-15 18:31:00,107.64,107.64,107.625,107.64,79600000.0
2008-02-15 18:32:00,107.64,107.64,107.62,107.62,64500000.0
2008-02-15 18:33:00,107.62,107.64,107.62,107.635,73400000.0
2008-02-15 18:34:00,107.635,107.65,107.62,107.64,74500000.0
2008-02-15 18:35:00,107.64,107.67,107.64,107.67,89700000.0
2008-02-15 18:36:00,107.67,107.67,107.59,107.59,154000000.0
2008-02-15 18:37:00,107.58,107.615,107.58,107.61,112700000.0
2008-02-15 18:38:00,107.61,107.62,107.595,107.595,97600000.0
2008-02-15 18:39:00,107.595,107.6,107.56,107.57,205500000.0
2008-02-15 18:40:00,107.57,107.58,107.565,107.58,65700000.0
2008-02-15 18:41:00,107.58,107.59,107.56,107.57,218999999.0
2008-02-15 18:42:00,107.57,107.61,107.57,107.59,136200000.0
2008-02-15 18:43:00,107.59,107.615,107.59,107.6,115400000.0
2008-02-15 18:44:00,107.6,107.62,107.59,107.605,101600000.0
2008-02-15 18:45:00,107.605,107.63,107.595,107.625,101900000.0
2008-02-15 18:46:00,107.625,107.63,107.6,107.61,88400000.0
2008-02-15 18:47:00,107.615,107.62,107.605,107.605,63800000.0
2008-02-15 18:48:00,107.605,107.62,107.6,107.62,90800000.0
2008-02-15 18:49:00,107.62,107.62,107.61,107.61,80800000.0
2008-02-15 18:50:00,107.61,107.64,107.59,107.64,119200000.0
2008-02-15 18:51:00,107.64,107.675,107.64,107.67,130000000.0
2008-02-15 18:52:00,107.665,107.68,107.66,107.675,124400000.0
2008-02-15 18:53:00,107.675,107.685,107.66,107.665,116400000.0
2008-02-15 18:54:00,107.67,107.67,107.665,107.67,210600000.0
2008-02-15 18:55:00,107.67,107.69,107.665,107.675,91400000.0
2008-02-15 18:56:00,107.675,107.685,107.675,107.68,65900000.0
2008-02-15 18:57:00,107.68,107.69,107.66,107.67,70200000.0
2008-02-15 18:58:00,107.67,107.675,107.665,107.67,60600000.0
2008-02-15 18:59:00,107.67,107.68,107.65,107.67,143200000.0
2008-02-15 19:00:00,107.67,107.715,107.67,107.71,382700000.0
2008-02-15 19:01:00,107.71,107.735,107.69,107.69,110100000.0
2008-02-15 19:02:00,107.69,107.69,107.67,107.68,122900000.0
2008-02-15 19:03:00,107.68,107.685,107.67,107.68,97400000.0
2008-02-15 19:04:00,107.68,107.68,107.67,107.68,201600000.0
2008-02-15 19:05:00,107.68,107.69,107.675,107.69,129000000.0
2008-02-15 19:06:00,107.69,107.69,107.67,107.69,154900000.0
2008-02-15 19:07:00,107.69,107.695,107.68,107.69,129900000.0
2008-02-15 19:08:00,107.69,107.73,107.685,107.73,124500000.0
2008-02-15 19:09:00,107.73,107.74,107.71,107.715,171000000.0
2008-02-15 19:10:00,107.715,107.73,107.71,107.72,138000000.0
2008-02-15 19:11:00,107.72,107.72,107.7,107.71,150400000.0
2008-02-15 19:12:00,107.71,107.72,107.71,107.71,65300000.0
2008-02-15 19:13:00,107.71,107.735,107.71,107.71,154000000.0
2008-02-15 19:14:00,107.71,107.71,107.67,107.67,155100000.0
2008-02-15 19:15:00,107.67,107.685,107.67,107.67,134700000.0
2008-02-15 19:16:00,107.67,107.675,107.66,107.665,78300000.0
2008-02-15 19:17:00,107.665,107.695,107.665,107.685,91100000.0
2008-02-15 19:18:00,107.685,107.685,107.67,107.675,75900000.0
2008-02-15 19:19:00,107.675,107.675,107.67,107.67,16500000.0
2008-02-15 19:20:00,107.67,107.705,107.67,107.685,72800000.0
2008-02-15 19:21:00,107.685,107.685,107.685,107.685,9300000.0
2008-02-15 19:22:00,107.685,107.685,107.65,107.675,153600000.0
2008-02-15 19:23:00,107.67,107.67,107.65,107.66,179699998.0
2008-02-15 19:24:00,107.66,107.66,107.64,107.65,92400000.0
2008-02-15 19:25:00,107.65,107.66,107.635,107.635,94500000.0
2008-02-15 19:26:00,107.635,107.64,107.62,107.62,95100000.0
2008-02-15 19:27:00,107.62,107.62,107.6,107.605,27400000.0
2008-02-15 19:28:00,107.605,107.63,107.6,107.61,140500000.0
2008-02-15 19:29:00,107.61,107.615,107.555,107.57,200400000.0
2008-02-15 19:30:00,107.57,107.585,107.55,107.56,110400000.0
2008-02-15 19:31:00,107.56,107.57,107.535,107.555,370500000.0
2008-02-15 19:32:00,107.555,107.58,107.545,107.55,93900000.0
2008-02-15 19:33:00,107.55,107.56,107.52,107.53,137800000.0
2008-02-15 19:34:00,107.53,107.54,107.51,107.51,140400000.0
2008-02-15 19:35:00,107.51,107.54,107.505,107.54,189600000.0
2008-02-15 19:36:00,107.54,107.58,107.54,107.57,102700000.0
2008-02-15 19:37:00,107.57,107.61,107.57,107.6,100400001.0
2008-02-15 19:38:00,107.6,107.6,107.58,107.585,146700000.0
2008-02-15 19:39:00,107.585,107.6,107.58,107.59,120200000.0
2008-02-15 19:40:00,107.59,107.61,107.59,107.6,77800000.0
2008-02-15 19:41:00,107.6,107.61,107.595,107.605,54200000.0
2008-02-15 19:42:00,107.605,107.61,107.6,107.605,85500000.0
2008-02-15 19:43:00,107.605,107.61,107.6,107.6,45600000.0
2008-02-15 19:44:00,107.6,107.605,107.585,107.59,62400000.0
2008-02-15 19:45:00,107.59,107.615,107.59,107.59,61200000.0
2008-02-15 19:46:00,107.59,107.6,107.58,107.585,38600000.0
2008-02-15 19:47:00,107.585,107.62,107.585,107.62,55300000.0
2008-02-15 19:48:00,107.62,107.66,107.62,107.66,53400000.0
2008-02-15 19:49:00,107.66,107.675,107.645,107.665,74300000.0
2008-02-15 19:50:00,107.655,107.66,107.645,107.65,24900000.0
2008-02-15 19:51:00,107.65,107.675,107.65,107.66,40500000.0
2008-02-15 19:52:00,107.66,107.665,107.655,107.655,26100000.0
2008-02-15 19:53:00,107.655,107.675,107.65,107.675,33400000.0
2008-02-15 19:54:00,107.675,107.675,107.67,107.67,38100000.0
2008-02-15 19:55:00,107.67,107.67,107.65,107.65,68900000.0
2008-02-15 19:56:00,107.65,107.65,107.63,107.635,56500000.0
2008-02-15 19:57:00,107.635,107.64,107.62,107.62,68800000.0
2008-02-15 19:58:00,107.62,107.645,107.62,107.64,67700000.0
2008-02-15 19:59:00,107.64,107.66,107.64,107.645,58200000.0
2008-02-15 20:00:00,107.645,107.65,107.64,107.64,49700000.0
2008-02-15 20:01:00,107.64,107.65,107.635,107.64,37800000.0
2008-02-15 20:02:00,107.64,107.64,107.62,107.63,63075726.0
2008-02-15 20:03:00,107.635,107.635,107.61,107.635,77800000.0
2008-02-15 20:04:00,107.635,107.64,107.605,107.605,50800000.0
2008-02-15 20:05:00,107.605,107.61,107.58,107.61,130400000.0
2008-02-15 20:06:00,107.61,107.615,107.59,107.6,140900000.0
2008-02-15 20:07:00,107.6,107.61,107.59,107.59,65000000.0
2008-02-15 20:08:00,107.59,107.61,107.58,107.6,192100000.0
2008-02-15 20:09:00,107.6,107.62,107.565,107.565,155700001.0
2008-02-15 20:10:00,107.565,107.6,107.56,107.6,286300001.0
2008-02-15 20:11:00,107.6,107.6,107.585,107.59,188800000.0
2008-02-15 20:12:00,107.59,107.59,107.58,107.58,113599998.0
2008-02-15 20:13:00,107.58,107.59,107.58,107.585,29400000.0
2008-02-15 20:14:00,107.58,107.69,107.58,107.69,156999999.0
2008-02-15 20:15:00,107.69,107.69,107.65,107.68,132300000.0
2008-02-15 20:16:00,107.68,107.705,107.68,107.705,90900000.0
2008-02-15 20:17:00,107.69,107.69,107.645,107.645,97700000.0
2008-02-15 20:18:00,107.645,107.645,107.62,107.62,88100000.0
2008-02-15 20:19:00,107.62,107.63,107.62,107.625,47000000.0
2008-02-15 20:20:00,107.625,107.635,107.6,107.635,59800000.0
2008-02-15 20:21:00,107.635,107.65,107.635,107.65,24200000.0
2008-02-15 20:22:00,107.65,107.665,107.635,107.665,39600000.0
2008-02-15 20:23:00,107.665,107.675,107.64,107.64,58700000.0
2008-02-15 20:24:00,107.64,107.64,107.61,107.625,28800000.0
2008-02-15 20:25:00,107.625,107.625,107.615,107.625,21800000.0
2008-02-15 20:26:00,107.625,107.625,107.615,107.615,17700000.0
2008-02-15 20:27:00,107.615,107.615,107.6,107.6,34700000.0
2008-02-15 20:28:00,107.6,107.6,107.6,107.6,30000000.0
2008-02-15 20:29:00,107.6,107.6,107.565,107.58,56400000.0
2008-02-15 20:30:00,107.58,107.58,107.565,107.58,151200000.0
2008-02-15 20:31:00,107.58,107.59,107.57,107.59,54900000.0
2008-02-15 20:32:00,107.585,107.59,107.585,107.585,83300000.0
2008-02-15 20:33:00,107.585,107.585,107.58,107.58,35900000.0
2008-02-15 20:34:00,107.58,107.59,107.58,107.59,25100000.0
2008-02-15 20:35:00,107.59,107.59,107.58,107.585,32900000.0
2008-02-15 20:36:00,107.585,107.59,107.585,107.59,16200000.0
2008-02-15 20:37:00,107.59,107.59,107.585,107.59,55700000.0
2008-02-15 20:38:00,107.59,107.59,107.59,107.59,20600000.0
2008-02-15 20:39:00,107.59,107.59,107.59,107.59,10600000.0
2008-02-15 20:40:00,107.59,107.6,107.59,107.595,103400000.0
2008-02-15 20:41:00,107.595,107.61,107.59,107.6,65000000.0
2008-02-15 20:42:00,107.6,107.63,107.6,107.625,101200000.0
2008-02-15 20:43:00,107.625,107.64,107.61,107.625,89300000.0
2008-02-15 20:44:00,107.625,107.655,107.62,107.655,47800000.0
2008-02-15 20:45:00,107.655,107.665,107.645,107.665,54900000.0
2008-02-15 20:46:00,107.665,107.67,107.65,107.665,88300000.0
2008-02-15 20:47:00,107.665,107.67,107.665,107.665,93400000.0
2008-02-15 20:48:00,107.665,107.68,107.66,107.68,65200000.0
2008-02-15 20:49:00,107.68,107.68,107.665,107.68,56150000.0
2008-02-15 20:50:00,107.68,107.705,107.68,107.695,110350000.0
2008-02-15 20:51:00,107.695,107.695,107.68,107.68,60100000.0
2008-02-15 20:52:00,107.68,107.69,107.66,107.67,118700000.0
2008-02-15 20:53:00,107.67,107.68,107.67,107.675,51500000.0
2008-02-15 20:54:00,107.675,107.685,107.655,107.66,62300000.0
2008-02-15 20:55:00,107.66,107.665,107.66,107.665,54500000.0
2008-02-15 20:56:00,107.665,107.67,107.66,107.66,291600000.0
2008-02-15 20:57:00,107.66,107.68,107.655,107.68,89900000.0
2008-02-15 20:58:00,107.68,107.69,107.68,107.68,115400000.0
2008-02-15 20:59:00,107.68,107.69,107.66,107.68,213800001.0
2008-02-15 21:00:00,107.68,107.71,107.675,107.705,129600000.0
2008-02-15 21:01:00,107.705,107.705,107.68,107.68,133900000.0
2008-02-15 21:02:00,107.68,107.68,107.64,107.65,87600001.0
2008-02-15 21:03:00,107.65,107.65,107.65,107.65,9600000.0
2008-02-15 21:04:00,107.65,107.665,107.65,107.66,69400000.0
2008-02-15 21:05:00,107.66,107.66,107.65,107.65,72200000.0
2008-02-15 21:06:00,107.65,107.66,107.65,107.66,27500000.0
2008-02-15 21:07:00,107.66,107.67,107.65,107.66,69500000.0
2008-02-15 21:08:00,107.66,107.67,107.65,107.67,70600000.0
2008-02-15 21:09:00,107.67,107.69,107.65,107.65,306000000.0
2008-02-15 21:10:00,107.65,107.66,107.65,107.65,118300000.0
2008-02-15 21:11:00,107.65,107.67,107.65,107.66,745900000.0
2008-02-15 21:12:00,107.66,107.67,107.66,107.67,32300000.0
2008-02-15 21:13:00,107.67,107.68,107.67,107.67,37300000.0
2008-02-15 21:14:00,107.67,107.67,107.655,107.655,116400000.0
2008-02-15 21:15:00,107.655,107.66,107.62,107.63,108100000.0
2008-02-15 21:16:00,107.63,107.63,107.62,107.62,58300000.0
2008-02-15 21:17:00,107.62,107.625,107.6,107.62,262700000.0
2008-02-15 21:18:00,107.625,107.645,107.62,107.64,126500000.0
2008-02-15 21:19:00,107.64,107.65,107.635,107.64,100300000.0
2008-02-15 21:20:00,107.64,107.66,107.64,107.64,111600000.0
2008-02-15 21:21:00,107.64,107.64,107.61,107.63,100900000.0
2008-02-15 21:22:00,107.63,107.63,107.615,107.62,99000000.0
2008-02-15 21:23:00,107.62,107.635,107.615,107.635,37800000.0
2008-02-15 21:24:00,107.635,107.64,107.625,107.635,182500000.0
2008-02-15 21:25:00,107.635,107.64,107.635,107.635,90000000.0
2008-02-15 21:26:00,107.635,107.655,107.63,107.635,111700000.0
2008-02-15 21:27:00,107.635,107.64,107.63,107.64,66500000.0
2008-02-15 21:28:00,107.64,107.65,107.64,107.64,38925000.0
2008-02-15 21:29:00,107.64,107.65,107.64,107.645,39900000.0
2008-02-15 21:30:00,107.645,107.66,107.645,107.65,177000000.0
2008-02-15 21:31:00,107.65,107.66,107.65,107.65,127000000.0
2008-02-15 21:32:00,107.65,107.67,107.65,107.67,102900000.0
2008-02-15 21:33:00,107.67,107.67,107.65,107.67,67700000.0
2008-02-15 21:34:00,107.67,107.68,107.66,107.67,89400000.0
2008-02-15 21:35:00,107.67,107.67,107.67,107.67,15000000.0
2008-02-15 21:36:00,107.67,107.68,107.66,107.67,44900000.0
2008-02-15 21:37:00,107.67,107.67,107.63,107.65,198700004.0
2008-02-15 21:38:00,107.65,107.65,107.64,107.64,26300000.0
2008-02-15 21:39:00,107.64,107.67,107.64,107.67,56700000.0
2008-02-15 21:40:00,107.67,107.68,107.64,107.64,139500002.0
2008-02-15 21:41:00,107.64,107.64,107.635,107.635,46000000.0
2008-02-15 21:42:00,107.635,107.645,107.63,107.645,194300001.0
2008-02-15 21:43:00,107.645,107.645,107.635,107.645,38000000.0
2008-02-15 21:44:00,107.645,107.67,107.645,107.66,171400000.0
2008-02-15 21:45:00,107.66,107.67,107.66,107.66,31100000.0
2008-02-15 21:46:00,107.66,107.66,107.635,107.635,302100003.0
2008-02-15 21:47:00,107.645,107.645,107.635,107.635,487600000.0
2008-02-15 21:48:00,107.64,107.64,107.64,107.64,11700000.0
2008-02-15 21:49:00,107.64,107.64,107.64,107.64,4200000.0
2008-02-15 21:50:00,107.64,107.65,107.64,107.65,51100000.0
2008-02-15 21:51:00,107.65,107.67,107.65,107.66,38700000.0
2008-02-15 21:52:00,107.66,107.68,107.66,107.68,69000000.0
2008-02-15 21:53:00,107.68,107.68,107.67,107.68,42300000.0
2008-02-15 21:54:00,107.68,107.69,107.68,107.685,79200000.0
2008-02-15 21:55:00,107.685,107.69,107.67,107.68,65000000.0
2008-02-15 21:56:00,107.68,107.685,107.68,107.685,54700000.0
2008-02-15 21:57:00,107.685,107.7,107.685,107.685,189300000.0
2008-02-15 21:58:00,107.685,107.69,107.685,107.69,36800000.0
2008-02-15 21:59:00,107.69,107.69,107.68,107.68,14400000.0
2008-02-15 22:00:00,107.68,107.69,107.68,107.69,9600000.0
2008-02-15 22:01:00,107.69,107.69,107.67,107.67,32300000.0
2008-02-15 22:02:00,107.67,107.68,107.67,107.68,19200000.0
2008-02-15 22:03:00,107.68,107.68,107.67,107.67,11100000.0
2008-02-15 22:04:00,107.67,107.685,107.67,107.685,19800000.0
2008-02-15 22:05:00,107.685,107.69,107.68,107.68,16400000.0
2008-02-15 22:06:00,107.68,107.69,107.67,107.69,55500000.0
2008-02-15 22:07:00,107.69,107.7,107.68,107.69,55100000.0
2008-02-15 22:08:00,107.69,107.7,107.69,107.69,45300000.0
2008-02-15 22:09:00,107.69,107.71,107.69,107.71,53575955.0
2008-02-15 22:10:00,107.71,107.72,107.71,107.72,69800000.0
2008-02-15 22:11:00,107.72,107.72,107.72,107.72,5400000.0
2008-02-15 22:12:00,107.72,107.72,107.71,107.72,50500000.0
2008-02-15 22:13:00,107.72,107.72,107.71,107.71,22800000.0
2008-02-15 22:14:00,107.715,107.72,107.71,107.72,63100000.0
2008-02-15 22:15:00,107.72,107.72,107.72,107.72,11400000.0
2008-02-15 22:16:00,107.72,107.72,107.72,107.72,25800000.0
2008-02-15 22:17:00,107.72,107.72,107.71,107.72,38200000.0
2008-02-15 22:18:00,107.72,107.73,107.72,107.72,80500000.0
2008-02-15 22:19:00,107.72,107.72,107.71,107.72,67100000.0
2008-02-15 22:20:00,107.72,107.72,107.71,107.71,67700000.0
2008-02-15 22:21:00,107.71,107.72,107.71,107.715,141000000.0
2008-02-15 22:22:00,107.715,107.725,107.715,107.715,1390800000.0
2008-02-15 22:23:00,107.715,107.72,107.685,107.695,968699998.0
2008-02-15 22:24:00,107.695,107.695,107.695,107.695,168500000.0
2008-02-15 22:25:00,107.695,107.725,107.695,107.715,717700001.0
2008-02-15 22:26:00,107.715,107.715,107.695,107.7,370300000.0
2008-02-15 22:27:00,107.7,107.715,107.695,107.7,306500000.0
2008-02-15 22:28:00,107.7,107.72,107.7,107.715,192300000.0
2008-02-15 22:29:00,107.715,107.72,107.705,107.705,194300001.0
2008-02-15 22:30:00,107.705,107.72,107.7,107.705,449700000.0
2008-02-15 22:31:00,107.705,107.715,107.695,107.7,242100000.0
2008-02-15 22:32:00,107.7,107.7,107.695,107.695,93000000.0
2008-02-15 22:33:00,107.695,107.7,107.695,107.7,45200000.0
2008-02-15 22:34:00,107.7,107.7,107.7,107.7,16200000.0
2008-02-15 22:35:00,107.7,107.71,107.7,107.71,20800000.0
2008-02-15 22:36:00,107.71,107.72,107.71,107.71,14200000.0
2008-02-15 22:37:00,107.71,107.72,107.71,107.715,18900000.0
2008-02-15 22:38:00,107.71,107.72,107.71,107.72,21200000.0
2008-02-15 22:39:00,107.72,107.73,107.71,107.73,9300000.0
2008-02-15 22:40:00,107.73,107.73,107.72,107.73,13800000.0
2008-02-15 22:41:00,107.73,107.73,107.72,107.72,18900000.0
2008-02-15 22:42:00,107.72,107.72,107.72,107.72,7800000.0
2008-02-15 22:43:00,107.72,107.73,107.72,107.72,31700000.0
2008-02-15 22:44:00,107.72,107.74,107.72,107.73,204900000.0
2008-02-15 22:45:00,107.73,107.73,107.72,107.73,93400000.0
2008-02-15 22:46:00,107.73,107.74,107.73,107.74,10455096.0
2008-02-15 22:47:00,107.74,107.795,107.74,107.795,180436894.0
2008-02-15 22:48:00,107.78,107.83,107.78,107.81,74836684.0
2008-02-15 22:49:00,107.81,107.81,107.79,107.8,49300000.0
2008-02-15 22:50:00,107.795,107.83,107.795,107.82,40500000.0
2008-02-15 22:51:00,107.82,107.85,107.82,107.835,51100000.0
2008-02-15 22:52:00,107.835,107.85,107.825,107.83,63700000.0
2008-02-15 22:53:00,107.83,107.83,107.82,107.825,19800000.0
2008-02-15 22:54:00,107.82,107.82,107.805,107.805,173000000.0
2008-02-15 22:55:00,107.805,107.82,107.8,107.8,49600000.0
2008-02-15 22:56:00,107.8,107.81,107.8,107.81,15300000.0
2008-02-15 22:57:00,107.81,107.82,107.805,107.81,38100000.0
2008-02-15 22:58:00,107.81,107.82,107.8,107.8,67800000.0
2008-02-15 22:59:00,107.8,107.82,107.8,107.81,61700000.0
2008-02-15 23:00:00,107.81,107.815,107.8,107.81,19700000.0
2008-02-18 00:00:00,107.8,107.81,107.8,107.8,32400000.0
2008-02-18 00:01:00,107.79,107.79,107.78,107.79,32400000.0
2008-02-18 00:03:00,107.81,107.81,107.8,107.8,32400000.0
2008-02-18 00:04:00,107.81,107.82,107.81,107.81,32400000.0
2008-02-18 00:05:00,107.8,107.81,107.8,107.81,32400000.0
2008-02-18 00:08:00,107.82,107.82,107.81,107.81,32400000.0
2008-02-18 00:10:00,107.83,107.87,107.83,107.86,32400000.0
2008-02-18 00:11:00,107.85,107.86,107.85,107.85,32400000.0
2008-02-18 00:12:00,107.86,107.86,107.86,107.86,32400000.0
2008-02-18 00:13:00,107.85,107.85,107.85,107.85,32400000.0
2008-02-18 00:14:00,107.8,107.81,107.72,107.72,32400000.0
2008-02-18 00:15:00,107.75,107.81,107.74,107.8,463700000.0
2008-02-18 00:16:00,107.8,107.8,107.8,107.8,108900000.0
2008-02-18 00:17:00,107.8,107.8,107.74,107.76,1465100000.0
2008-02-18 00:18:00,107.76,107.8,107.76,107.8,214700000.0
2008-02-18 00:19:00,107.8,107.8,107.8,107.8,107000000.0
2008-02-18 00:20:00,107.8,107.8,107.74,107.8,272000000.0
2008-02-18 00:21:00,107.8,107.8,107.79,107.8,107500000.0
2008-02-18 00:22:00,107.8,107.8,107.79,107.79,107600000.0
2008-02-18 00:23:00,107.79,107.79,107.77,107.77,115500000.0
2008-02-18 00:24:00,107.77,107.77,107.77,107.77,107500000.0
2008-02-18 00:25:00,107.77,107.77,107.77,107.77,109000000.0
2008-02-18 00:26:00,107.77,107.77,107.77,107.77,105500000.0
2008-02-18 00:27:00,107.77,107.79,107.77,107.79,604200000.0
2008-02-18 00:28:00,107.79,107.79,107.79,107.79,487200000.0
2008-02-18 00:29:00,107.79,107.8,107.79,107.8,165000000.0
2008-02-18 00:30:00,107.8,107.8,107.8,107.8,286100000.0
2008-02-18 00:31:00,107.8,107.8,107.8,107.8,650800000.0
2008-02-18 00:32:00,107.8,107.81,107.8,107.805,185700000.0
2008-02-18 00:33:00,107.805,107.81,107.8,107.8,76800000.0
2008-02-18 00:34:00,107.8,107.8,107.79,107.8,95100000.0
2008-02-18 00:35:00,107.8,107.81,107.8,107.81,70000000.0
2008-02-18 00:36:00,107.81,107.82,107.81,107.815,66600000.0
2008-02-18 00:37:00,107.815,107.815,107.805,107.805,68000000.0
2008-02-18 00:38:00,107.805,107.805,107.805,107.805,66000000.0
2008-02-18 00:39:00,107.805,107.805,107.805,107.805,66900000.0
2008-02-18 00:40:00,107.805,107.805,107.805,107.805,42300000.0
2008-02-18 00:41:00,107.805,107.805,107.805,107.805,66000000.0
2008-02-18 00:42:00,107.805,107.81,107.805,107.81,65700000.0
2008-02-18 00:43:00,107.81,107.81,107.81,107.81,65700000.0
2008-02-18 00:44:00,107.81,107.81,107.805,107.81,65100000.0
2008-02-18 00:45:00,107.81,107.81,107.8,107.8,71700000.0
2008-02-18 00:46:00,107.8,107.8,107.79,107.8,86700000.0
2008-02-18 00:47:00,107.8,107.8,107.795,107.795,63900000.0
2008-02-18 00:48:00,107.795,107.795,107.79,107.79,103200000.0
2008-02-18 00:49:00,107.79,107.79,107.785,107.79,125400000.0
2008-02-18 00:50:00,107.79,107.805,107.79,107.8,86400000.0
2008-02-18 00:51:00,107.8,107.8,107.8,107.8,65400000.0
2008-02-18 00:52:00,107.8,107.82,107.8,107.82,70900000.0
2008-02-18 00:53:00,107.82,107.82,107.8,107.805,99500000.0
2008-02-18 00:54:00,107.805,107.83,107.805,107.815,78000000.0
2008-02-18 00:55:00,107.815,107.83,107.815,107.815,50200000.0
2008-02-18 00:56:00,107.815,107.83,107.81,107.83,65000000.0
2008-02-18 00:57:00,107.83,107.83,107.815,107.83,118400000.0
2008-02-18 00:58:00,107.83,107.83,107.81,107.81,49400000.0
2008-02-18 00:59:00,107.81,107.81,107.81,107.81,67200000.0
2008-02-18 01:00:00,107.81,107.83,107.79,107.79,73000000.0
2008-02-18 01:01:00,107.79,107.795,107.79,107.79,172800000.0
2008-02-18 01:02:00,107.79,107.805,107.79,107.805,160300000.0
2008-02-18 01:03:00,107.805,107.805,107.8,107.805,88500000.0
2008-02-18 01:04:00,107.805,107.835,107.805,107.825,83800000.0
2008-02-18 01:05:00,107.825,107.825,107.815,107.82,127200000.0
2008-02-18 01:06:00,107.82,107.825,107.82,107.82,169400000.0
2008-02-18 01:07:00,107.82,107.825,107.815,107.815,160200000.0
2008-02-18 01:08:00,107.815,107.83,107.815,107.825,116300000.0
2008-02-18 01:09:00,107.825,107.825,107.825,107.825,67200000.0
2008-02-18 01:10:00,107.825,107.875,107.825,107.87,347500000.0
2008-02-18 01:11:00,107.87,107.875,107.86,107.86,214100000.0
2008-02-18 01:12:00,107.86,107.86,107.86,107.86,316100000.0
2008-02-18 01:13:00,107.86,107.87,107.855,107.86,196800000.0
2008-02-18 01:14:00,107.86,107.86,107.85,107.86,1153800000.0
2008-02-18 01:15:00,107.86,107.86,107.86,107.86,179100000.0
2008-02-18 01:16:00,107.86,107.865,107.85,107.86,234000000.0
2008-02-18 01:17:00,107.86,107.87,107.86,107.865,100600000.0
2008-02-18 01:18:00,107.865,107.87,107.865,107.865,68100000.0
2008-02-18 01:19:00,107.865,107.87,107.865,107.865,66600000.0
2008-02-18 01:20:00,107.865,107.87,107.86,107.86,88500000.0
2008-02-18 01:21:00,107.86,107.87,107.86,107.87,88900000.0
2008-02-18 01:22:00,107.87,107.88,107.87,107.875,104000000.0
2008-02-18 01:23:00,107.875,107.875,107.875,107.875,67500000.0
2008-02-18 01:24:00,107.875,107.88,107.875,107.88,67800000.0
2008-02-18 01:25:00,107.88,107.905,107.87,107.9,72600000.0
2008-02-18 01:26:00,107.89,107.89,107.87,107.88,86500000.0
2008-02-18 01:27:00,107.88,107.9,107.875,107.885,388100002.0
2008-02-18 01:28:00,107.88,107.895,107.88,107.89,1641299996.0
2008-02-18 01:29:00,107.89,107.91,107.89,107.91,66900000.0
2008-02-18 01:30:00,107.91,107.91,107.885,107.9,92900000.0
2008-02-18 01:31:00,107.9,107.91,107.9,107.9,157300000.0
2008-02-18 01:32:00,107.9,107.9,107.89,107.89,110400000.0
2008-02-18 01:33:00,107.89,107.9,107.89,107.9,77600000.0
2008-02-18 01:34:00,107.9,107.905,107.89,107.9,168600000.0
2008-02-18 01:35:00,107.9,107.92,107.9,107.92,20500000.0
2008-02-18 01:36:00,107.92,107.92,107.91,107.91,50700000.0
2008-02-18 01:37:00,107.91,107.91,107.9,107.91,217199997.0
2008-02-18 01:38:00,107.91,107.91,107.9,107.9,465699985.0
2008-02-18 01:39:00,107.9,107.905,107.9,107.9,348000000.0
2008-02-18 01:40:00,107.9,107.905,107.9,107.905,141900000.0
2008-02-18 01:41:00,107.905,107.905,107.905,107.905,2700000.0
2008-02-18 01:42:00,107.905,107.91,107.9,107.9,364700001.0
2008-02-18 01:43:00,107.9,107.9,107.89,107.89,237500002.0
2008-02-18 01:44:00,107.89,107.89,107.88,107.885,17700000.0
2008-02-18 01:45:00,107.885,107.885,107.865,107.865,44100000.0
2008-02-18 01:46:00,107.865,107.87,107.865,107.87,12000000.0
2008-02-18 01:47:00,107.865,107.87,107.815,107.82,129100000.0
2008-02-18 01:48:00,107.82,107.825,107.79,107.805,204700000.0
2008-02-18 01:49:00,107.805,107.805,107.8,107.805,60100000.0
2008-02-18 01:50:00,107.805,107.81,107.8,107.805,22800000.0
2008-02-18 01:51:00,107.805,107.81,107.805,107.81,14600000.0
2008-02-18 01:52:00,107.81,107.81,107.785,107.8,34400000.0
2008-02-18 01:53:00,107.8,107.81,107.8,107.805,13200000.0
2008-02-18 01:54:00,107.805,107.805,107.805,107.805,3000000.0
2008-02-18 01:55:00,107.805,107.805,107.805,107.805,3000000.0
2008-02-18 01:56:00,107.805,107.81,107.795,107.805,23700000.0
2008-02-18 01:57:00,107.81,107.82,107.805,107.805,44500000.0
2008-02-18 01:58:00,107.805,107.82,107.795,107.815,34800000.0
2008-02-18 01:59:00,107.815,107.82,107.79,107.8,35100000.0
2008-02-18 02:00:00,107.8,107.81,107.79,107.795,53200000.0
2008-02-18 02:01:00,107.79,107.82,107.79,107.82,23600000.0
2008-02-18 02:02:00,107.82,107.85,107.815,107.835,43000000.0
2008-02-18 02:03:00,107.835,107.835,107.81,107.81,32000000.0
2008-02-18 02:04:00,107.81,107.82,107.81,107.81,35800000.0
2008-02-18 02:05:00,107.81,107.815,107.81,107.815,25900000.0
2008-02-18 02:06:00,107.815,107.825,107.81,107.825,20500000.0
2008-02-18 02:07:00,107.825,107.83,107.82,107.825,14500000.0
2008-02-18 02:08:00,107.825,107.835,107.82,107.835,27600000.0
2008-02-18 02:09:00,107.835,107.835,107.82,107.82,17000000.0
2008-02-18 02:10:00,107.82,107.835,107.82,107.835,13000000.0
2008-02-18 02:11:00,107.835,107.84,107.835,107.84,6900000.0
2008-02-18 02:12:00,107.835,107.835,107.82,107.825,25700000.0
2008-02-18 02:13:00,107.82,107.825,107.82,107.82,10800000.0
2008-02-18 02:14:00,107.82,107.845,107.82,107.835,34200000.0
2008-02-18 02:15:00,107.835,107.845,107.835,107.84,19400000.0
2008-02-18 02:16:00,107.84,107.87,107.84,107.84,49600000.0
2008-02-18 02:17:00,107.85,107.87,107.85,107.87,70500000.0
2008-02-18 02:18:00,107.87,107.885,107.86,107.885,38700000.0
2008-02-18 02:19:00,107.885,107.92,107.885,107.895,71800000.0
2008-02-18 02:20:00,107.895,107.895,107.86,107.88,47800000.0
2008-02-18 02:21:00,107.88,107.9,107.88,107.9,64300000.0
2008-02-18 02:22:00,107.9,107.9,107.88,107.88,20700000.0
2008-02-18 02:23:00,107.88,107.895,107.87,107.87,25250000.0
2008-02-18 02:24:00,107.87,107.885,107.86,107.865,53900000.0
2008-02-18 02:25:00,107.865,107.88,107.865,107.87,56400000.0
2008-02-18 02:26:00,107.87,107.87,107.85,107.85,61400000.0
2008-02-18 02:27:00,107.85,107.86,107.84,107.86,29300000.0
2008-02-18 02:28:00,107.86,107.865,107.85,107.86,34300000.0
2008-02-18 02:29:00,107.86,107.9,107.86,107.87,74700000.0
2008-02-18 02:30:00,107.87,107.87,107.86,107.865,27400000.0
2008-02-18 02:31:00,107.865,107.865,107.86,107.86,9100000.0
2008-02-18 02:32:00,107.865,107.87,107.86,107.87,37700000.0
2008-02-18 02:33:00,107.87,107.87,107.865,107.87,9100000.0
2008-02-18 02:34:00,107.87,107.88,107.87,107.87,16500000.0
2008-02-18 02:35:00,107.87,107.89,107.87,107.88,30400000.0
2008-02-18 02:36:00,107.88,107.89,107.88,107.88,26100000.0
2008-02-18 02:37:00,107.88,107.89,107.87,107.88,39700000.0
2008-02-18 02:38:00,107.88,107.9,107.88,107.89,33400000.0
2008-02-18 02:39:00,107.89,107.89,107.88,107.89,32400000.0
2008-02-18 02:40:00,107.89,107.89,107.89,107.89,9000000.0
2008-02-18 02:41:00,107.89,107.92,107.89,107.91,50500000.0
2008-02-18 02:42:00,107.91,107.995,107.895,107.915,119300000.0
2008-02-18 02:43:00,107.915,107.915,107.9,107.91,33100000.0
2008-02-18 02:44:00,107.915,107.93,107.91,107.93,28100000.0
2008-02-18 02:45:00,107.93,107.93,107.91,107.91,28100000.0
2008-02-18 02:46:00,107.91,107.925,107.91,107.925,13600000.0
2008-02-18 02:47:00,107.925,107.925,107.915,107.925,32400000.0
2008-02-18 02:48:00,107.925,107.94,107.925,107.94,34300000.0
2008-02-18 02:49:00,107.94,107.95,107.93,107.94,53200000.0
2008-02-18 02:50:00,107.94,107.94,107.93,107.94,25400000.0
2008-02-18 02:51:00,107.94,107.94,107.88,107.88,74700000.0
2008-02-18 02:52:00,107.88,107.885,107.86,107.87,67300000.0
2008-02-18 02:53:00,107.87,107.88,107.85,107.855,57100000.0
2008-02-18 02:54:00,107.855,107.865,107.84,107.85,103100000.0
2008-02-18 02:55:00,107.85,107.87,107.85,107.86,66200000.0
2008-02-18 02:56:00,107.86,107.86,107.84,107.86,50800000.0
2008-02-18 02:57:00,107.86,107.87,107.84,107.845,48500000.0
2008-02-18 02:58:00,107.845,107.85,107.835,107.84,51500000.0
2008-02-18 02:59:00,107.84,107.86,107.84,107.845,66600000.0
2008-02-18 03:00:00,107.845,107.88,107.845,107.875,99500000.0
2008-02-18 03:01:00,107.875,107.875,107.84,107.86,71100000.0
2008-02-18 03:02:00,107.86,107.88,107.86,107.88,42600000.0
2008-02-18 03:03:00,107.88,107.88,107.87,107.87,16300000.0
2008-02-18 03:04:00,107.87,107.87,107.85,107.86,43700000.0
2008-02-18 03:05:00,107.86,107.86,107.84,107.855,94700000.0
2008-02-18 03:06:00,107.855,107.855,107.85,107.85,22800000.0
2008-02-18 03:07:00,107.85,107.865,107.85,107.86,20800000.0
2008-02-18 03:08:00,107.865,107.89,107.865,107.885,53000000.0
2008-02-18 03:09:00,107.885,107.89,107.88,107.89,19900000.0
2008-02-18 03:10:00,107.89,107.89,107.88,107.885,17500000.0
2008-02-18 03:11:00,107.885,107.885,107.88,107.885,6500000.0
2008-02-18 03:12:00,107.885,107.9,107.88,107.9,24500000.0
2008-02-18 03:13:00,107.9,107.91,107.88,107.9,60200000.0
2008-02-18 03:14:00,107.9,107.905,107.9,107.9,25700000.0
2008-02-18 03:15:00,107.9,107.91,107.89,107.9,55200000.0
2008-02-18 03:16:00,107.9,107.9,107.89,107.89,21800000.0
2008-02-18 03:17:00,107.89,107.89,107.885,107.89,35100000.0
2008-02-18 03:18:00,107.89,107.89,107.88,107.88,18100000.0
2008-02-18 03:19:00,107.88,107.89,107.88,107.88,39900000.0
2008-02-18 03:20:00,107.88,107.88,107.87,107.87,64700000.0
2008-02-18 03:21:00,107.87,107.89,107.87,107.88,48400000.0
2008-02-18 03:22:00,107.88,107.88,107.87,107.875,27200000.0
2008-02-18 03:23:00,107.875,107.88,107.86,107.86,19500000.0
2008-02-18 03:24:00,107.86,107.86,107.845,107.86,55500000.0
2008-02-18 03:25:00,107.86,107.86,107.845,107.85,83700000.0
2008-02-18 03:26:00,107.85,107.85,107.84,107.84,40000000.0
2008-02-18 03:27:00,107.84,107.845,107.83,107.84,49700000.0
2008-02-18 03:28:00,107.84,107.855,107.835,107.835,47300000.0
2008-02-18 03:29:00,107.835,107.85,107.82,107.835,73300000.0
2008-02-18 03:30:00,107.83,107.845,107.83,107.84,33300000.0
2008-02-18 03:31:00,107.84,107.855,107.84,107.85,33200000.0
2008-02-18 03:32:00,107.85,107.855,107.845,107.85,35400000.0
2008-02-18 03:33:00,107.85,107.85,107.84,107.85,38400000.0
2008-02-18 03:34:00,107.85,107.86,107.85,107.85,28000000.0
2008-02-18 03:35:00,107.85,107.85,107.84,107.845,35600000.0
2008-02-18 03:36:00,107.845,107.845,107.83,107.84,19800000.0
2008-02-18 03:37:00,107.84,107.85,107.84,107.85,39900000.0
2008-02-18 03:38:00,107.85,107.85,107.835,107.84,19300000.0
2008-02-18 03:39:00,107.84,107.85,107.83,107.845,40700000.0
2008-02-18 03:40:00,107.845,107.855,107.84,107.855,27900000.0
2008-02-18 03:41:00,107.855,107.855,107.855,107.855,3000000.0
2008-02-18 03:42:00,107.855,107.855,107.845,107.845,12400000.0
2008-02-18 03:43:00,107.845,107.845,107.84,107.845,11700000.0
2008-02-18 03:44:00,107.845,107.85,107.845,107.845,21600000.0
2008-02-18 03:45:00,107.845,107.855,107.84,107.85,15600000.0
2008-02-18 03:46:00,107.85,107.85,107.845,107.845,15500000.0
2008-02-18 03:47:00,107.845,107.845,107.845,107.845,2700000.0
2008-02-18 03:48:00,107.845,107.86,107.84,107.855,25700000.0
2008-02-18 03:49:00,107.855,107.855,107.855,107.855,2100000.0
2008-02-18 03:50:00,107.855,107.86,107.85,107.85,40200000.0
2008-02-18 03:51:00,107.85,107.86,107.85,107.855,17100000.0
2008-02-18 03:52:00,107.855,107.86,107.855,107.855,7500000.0
2008-02-18 03:53:00,107.855,107.86,107.85,107.85,24800000.0
2008-02-18 03:54:00,107.85,107.86,107.84,107.86,27900000.0
2008-02-18 03:55:00,107.86,107.87,107.855,107.86,23100000.0
2008-02-18 03:56:00,107.86,107.86,107.85,107.86,29100000.0
2008-02-18 03:57:00,107.86,107.86,107.85,107.85,14700000.0
2008-02-18 03:58:00,107.85,107.85,107.85,107.85,10500000.0
2008-02-18 03:59:00,107.85,107.86,107.845,107.855,52700000.0
2008-02-18 04:00:00,107.855,107.855,107.855,107.855,3200000.0
2008-02-18 04:01:00,107.855,107.855,107.85,107.85,9100000.0
2008-02-18 04:02:00,107.85,107.85,107.845,107.85,24000000.0
2008-02-18 04:03:00,107.85,107.85,107.84,107.85,35200000.0
2008-02-18 04:04:00,107.85,107.85,107.84,107.85,16100000.0
2008-02-18 04:05:00,107.85,107.855,107.845,107.85,27300000.0
2008-02-18 04:06:00,107.85,107.85,107.84,107.85,21300000.0
2008-02-18 04:07:00,107.85,107.86,107.85,107.855,105000000.0
2008-02-18 04:08:00,107.855,107.86,107.85,107.86,58800000.0
2008-02-18 04:09:00,107.86,107.88,107.86,107.88,31300000.0
2008-02-18 04:10:00,107.88,107.88,107.865,107.865,36100000.0
2008-02-18 04:11:00,107.865,107.88,107.865,107.875,26300000.0
2008-02-18 04:12:00,107.875,107.875,107.87,107.875,11500000.0
2008-02-18 04:13:00,107.875,107.875,107.875,107.875,6000000.0
2008-02-18 04:14:00,107.875,107.875,107.87,107.875,10500000.0
2008-02-18 04:15:00,107.875,107.88,107.87,107.88,25200000.0
2008-02-18 04:16:00,107.88,107.88,107.87,107.87,27200000.0
2008-02-18 04:17:00,107.87,107.87,107.87,107.87,4500000.0
2008-02-18 04:18:00,107.87,107.87,107.87,107.87,7000000.0
2008-02-18 04:19:00,107.87,107.87,107.865,107.865,24100000.0
2008-02-18 04:20:00,107.865,107.865,107.86,107.86,9200000.0
2008-02-18 04:21:00,107.86,107.86,107.845,107.85,27200000.0
2008-02-18 04:22:00,107.85,107.85,107.84,107.84,23900000.0
2008-02-18 04:23:00,107.84,107.855,107.84,107.84,49400000.0
2008-02-18 04:24:00,107.84,107.845,107.84,107.845,8300000.0
2008-02-18 04:25:00,107.845,107.85,107.845,107.85,12400000.0
2008-02-18 04:26:00,107.85,107.85,107.85,107.85,10500000.0
2008-02-18 04:27:00,107.85,107.855,107.84,107.85,28600000.0
2008-02-18 04:28:00,107.85,107.85,107.85,107.85,9000000.0
2008-02-18 04:29:00,107.85,107.86,107.85,107.855,10600000.0
2008-02-18 04:30:00,107.855,107.855,107.855,107.855,3000000.0
2008-02-18 04:31:00,107.855,107.855,107.85,107.85,12400000.0
2008-02-18 04:32:00,107.85,107.85,107.85,107.85,12000000.0
2008-02-18 04:33:00,107.85,107.85,107.85,107.85,8500000.0
2008-02-18 04:34:00,107.85,107.86,107.84,107.85,42000000.0
2008-02-18 04:35:00,107.85,107.86,107.85,107.86,19600000.0
2008-02-18 04:36:00,107.86,107.86,107.84,107.85,16400000.0
2008-02-18 04:37:00,107.85,107.85,107.845,107.845,9600000.0
2008-02-18 04:38:00,107.845,107.845,107.84,107.845,8800000.0
2008-02-18 04:39:00,107.845,107.85,107.845,107.85,4100000.0
2008-02-18 04:40:00,107.85,107.85,107.845,107.845,5400000.0
2008-02-18 04:41:00,107.85,107.85,107.84,107.84,22800000.0
2008-02-18 04:42:00,107.84,107.85,107.84,107.85,18000000.0
2008-02-18 04:43:00,107.85,107.855,107.85,107.855,10900000.0
2008-02-18 04:44:00,107.855,107.855,107.855,107.855,2100000.0
2008-02-18 04:45:00,107.855,107.855,107.84,107.855,21000000.0
2008-02-18 04:46:00,107.855,107.86,107.855,107.86,6600000.0
2008-02-18 04:47:00,107.86,107.86,107.85,107.85,8900000.0
2008-02-18 04:48:00,107.85,107.85,107.85,107.85,5000000.0
2008-02-18 04:49:00,107.85,107.85,107.84,107.84,55000000.0
2008-02-18 04:50:00,107.84,107.86,107.84,107.85,59300000.0
2008-02-18 04:51:00,107.85,107.855,107.85,107.855,11000000.0
2008-02-18 04:52:00,107.855,107.855,107.85,107.855,11300000.0
2008-02-18 04:53:00,107.855,107.855,107.85,107.855,9500000.0
2008-02-18 04:54:00,107.855,107.86,107.855,107.86,9900000.0
2008-02-18 04:55:00,107.86,107.865,107.86,107.865,10700000.0
2008-02-18 04:56:00,107.865,107.865,107.865,107.865,16800000.0
2008-02-18 04:57:00,107.865,107.865,107.85,107.855,39500000.0
2008-02-18 04:58:00,107.855,107.86,107.855,107.86,13900000.0
2008-02-18 04:59:00,107.86,107.87,107.86,107.87,25100000.0
2008-02-18 05:00:00,107.87,107.88,107.86,107.87,51300000.0
2008-02-18 05:01:00,107.87,107.88,107.87,107.87,17700000.0
2008-02-18 05:02:00,107.87,107.88,107.87,107.87,32400000.0
2008-02-18 05:03:00,107.87,107.88,107.87,107.87,23900000.0
2008-02-18 05:04:00,107.87,107.87,107.87,107.87,21000000.0
2008-02-18 05:05:00,107.87,107.87,107.87,107.87,13000000.0
2008-02-18 05:06:00,107.87,107.88,107.87,107.88,17500000.0
2008-02-18 05:07:00,107.88,107.885,107.88,107.88,16600000.0
2008-02-18 05:08:00,107.88,107.885,107.88,107.88,30500000.0
2008-02-18 05:09:00,107.88,107.89,107.87,107.89,27500000.0
2008-02-18 05:10:00,107.89,107.89,107.88,107.88,20800000.0
2008-02-18 05:11:00,107.88,107.88,107.88,107.88,5200000.0
2008-02-18 05:12:00,107.88,107.88,107.88,107.88,4400000.0
2008-02-18 05:13:00,107.88,107.88,107.875,107.875,103400000.0
2008-02-18 05:14:00,107.875,107.875,107.875,107.875,45000000.0
2008-02-18 05:15:00,107.875,107.875,107.87,107.87,76400000.0
2008-02-18 05:16:00,107.87,107.87,107.86,107.86,66200000.0
2008-02-18 05:17:00,107.86,107.87,107.86,107.86,13000000.0
2008-02-18 05:18:00,107.86,107.86,107.86,107.86,9800000.0
2008-02-18 05:19:00,107.86,107.87,107.86,107.87,13200000.0
2008-02-18 05:20:00,107.87,107.87,107.87,107.87,10000000.0
2008-02-18 05:21:00,107.87,107.87,107.86,107.86,8100000.0
2008-02-18 05:22:00,107.86,107.87,107.86,107.87,24600000.0
2008-02-18 05:23:00,107.87,107.87,107.86,107.86,13800000.0
2008-02-18 05:24:00,107.86,107.865,107.86,107.86,13600000.0
2008-02-18 05:25:00,107.86,107.87,107.86,107.86,28700000.0
2008-02-18 05:26:00,107.86,107.86,107.86,107.86,7500000.0
2008-02-18 05:27:00,107.86,107.86,107.84,107.84,41100000.0
2008-02-18 05:28:00,107.845,107.86,107.845,107.855,17200000.0
2008-02-18 05:29:00,107.855,107.86,107.855,107.855,13400000.0
2008-02-18 05:30:00,107.855,107.86,107.855,107.86,11800000.0
2008-02-18 05:31:00,107.86,107.86,107.84,107.84,37500000.0
2008-02-18 05:32:00,107.84,107.85,107.84,107.85,22500000.0
2008-02-18 05:33:00,107.85,107.85,107.85,107.85,6200000.0
2008-02-18 05:34:00,107.85,107.85,107.85,107.85,8000000.0
2008-02-18 05:35:00,107.85,107.85,107.85,107.85,12400000.0
2008-02-18 05:36:00,107.85,107.86,107.85,107.855,14800000.0
2008-02-18 05:37:00,107.85,107.87,107.85,107.87,23000000.0
2008-02-18 05:38:00,107.87,107.875,107.86,107.86,29900000.0
2008-02-18 05:39:00,107.86,107.865,107.855,107.86,28600000.0
2008-02-18 05:40:00,107.86,107.86,107.86,107.86,6300000.0
2008-02-18 05:41:00,107.86,107.86,107.86,107.86,3300000.0
2008-02-18 05:42:00,107.86,107.86,107.86,107.86,2400000.0
2008-02-18 05:43:00,107.86,107.86,107.86,107.86,3600000.0
2008-02-18 05:44:00,107.86,107.86,107.86,107.86,5400000.0
2008-02-18 05:45:00,107.86,107.86,107.85,107.85,12000000.0
2008-02-18 05:46:00,107.85,107.85,107.85,107.85,4500000.0
2008-02-18 05:47:00,107.85,107.85,107.835,107.835,95100000.0
2008-02-18 05:48:00,107.835,107.835,107.825,107.835,86100000.0
2008-02-18 05:49:00,107.835,107.84,107.83,107.83,15600000.0
2008-02-18 05:50:00,107.83,107.83,107.83,107.83,6000000.0
2008-02-18 05:51:00,107.83,107.83,107.825,107.83,11700000.0
2008-02-18 05:52:00,107.83,107.83,107.82,107.82,30600000.0
2008-02-18 05:53:00,107.82,107.825,107.805,107.81,77700000.0
2008-02-18 05:54:00,107.81,107.81,107.805,107.805,58300000.0
2008-02-18 05:55:00,107.805,107.805,107.79,107.805,47250000.0
2008-02-18 05:56:00,107.805,107.805,107.79,107.805,9000000.0
2008-02-18 05:57:00,107.805,107.805,107.805,107.805,900000.0
2008-02-18 05:58:00,107.805,107.805,107.805,107.805,600000.0
2008-02-18 05:59:00,107.805,107.805,107.805,107.805,400000.0
2008-02-18 06:00:00,107.805,107.805,107.805,107.805,650000.0
2008-02-18 06:01:00,107.805,107.805,107.755,107.76,96450000.0
2008-02-18 06:02:00,107.76,107.77,107.75,107.755,52400000.0
2008-02-18 06:03:00,107.76,107.78,107.76,107.775,66700000.0
2008-02-18 06:04:00,107.775,107.78,107.77,107.775,35200000.0
2008-02-18 06:05:00,107.775,107.805,107.77,107.8,81300000.0
2008-02-18 06:06:00,107.8,107.81,107.79,107.805,52500000.0
2008-02-18 06:07:00,107.805,107.82,107.8,107.805,48100000.0
2008-02-18 06:08:00,107.805,107.81,107.8,107.805,33800000.0
2008-02-18 06:09:00,107.805,107.825,107.805,107.815,52700000.0
2008-02-18 06:10:00,107.815,107.835,107.805,107.825,97700000.0
2008-02-18 06:11:00,107.825,107.825,107.815,107.82,48700000.0
2008-02-18 06:12:00,107.82,107.83,107.81,107.81,53200000.0
2008-02-18 06:13:00,107.81,107.83,107.81,107.82,49900000.0
2008-02-18 06:14:00,107.82,107.83,107.82,107.83,37700000.0
2008-02-18 06:15:00,107.83,107.83,107.81,107.81,24900000.0
2008-02-18 06:16:00,107.81,107.815,107.8,107.81,37000000.0
2008-02-18 06:17:00,107.81,107.81,107.8,107.8,24700000.0
2008-02-18 06:18:00,107.8,107.8,107.78,107.79,86700000.0
2008-02-18 06:19:00,107.805,107.81,107.79,107.805,91300000.0
2008-02-18 06:20:00,107.805,107.825,107.805,107.805,47600000.0
2008-02-18 06:21:00,107.805,107.805,107.795,107.8,37500000.0
2008-02-18 06:22:00,107.8,107.8,107.8,107.8,6500000.0
2008-02-18 06:23:00,107.8,107.8,107.8,107.8,4000000.0
2008-02-18 06:24:00,107.8,107.8,107.79,107.795,27500000.0
2008-02-18 06:25:00,107.795,107.795,107.775,107.78,39200000.0
2008-02-18 06:26:00,107.78,107.79,107.78,107.785,69000000.0
2008-02-18 06:27:00,107.785,107.795,107.77,107.775,55200000.0
2008-02-18 06:28:00,107.775,107.785,107.77,107.785,31000000.0
2008-02-18 06:29:00,107.785,107.79,107.77,107.78,41400000.0
2008-02-18 06:30:00,107.79,107.805,107.79,107.805,33400000.0
2008-02-18 06:31:00,107.805,107.815,107.8,107.815,28100000.0
2008-02-18 06:32:00,107.815,107.815,107.81,107.81,14800000.0
2008-02-18 06:33:00,107.815,107.835,107.815,107.835,24400000.0
2008-02-18 06:34:00,107.835,107.835,107.82,107.83,35300000.0
2008-02-18 06:35:00,107.83,107.85,107.825,107.84,61500000.0
2008-02-18 06:36:00,107.84,107.84,107.835,107.835,24900000.0
2008-02-18 06:37:00,107.835,107.84,107.815,107.825,17100000.0
2008-02-18 06:38:00,107.825,107.845,107.82,107.845,48200000.0
2008-02-18 06:39:00,107.845,107.845,107.825,107.825,21700000.0
2008-02-18 06:40:00,107.825,107.83,107.82,107.82,18800000.0
2008-02-18 06:41:00,107.82,107.82,107.815,107.815,10900000.0
2008-02-18 06:42:00,107.815,107.835,107.81,107.81,17500000.0
2008-02-18 06:43:00,107.81,107.82,107.81,107.82,8200000.0
2008-02-18 06:44:00,107.82,107.835,107.82,107.835,20800000.0
2008-02-18 06:45:00,107.835,107.835,107.81,107.81,22200000.0
2008-02-18 06:46:00,107.81,107.82,107.81,107.82,18300000.0
2008-02-18 06:47:00,107.82,107.83,107.82,107.83,8500000.0
2008-02-18 06:48:00,107.83,107.84,107.825,107.83,46500000.0
2008-02-18 06:49:00,107.83,107.84,107.83,107.83,43700000.0
2008-02-18 06:50:00,107.83,107.83,107.83,107.83,6800000.0
2008-02-18 06:51:00,107.83,107.855,107.83,107.84,35900000.0
2008-02-18 06:52:00,107.84,107.84,107.83,107.83,15600000.0
2008-02-18 06:53:00,107.83,107.83,107.83,107.83,5000000.0
2008-02-18 06:54:00,107.83,107.835,107.81,107.81,71700000.0
2008-02-18 06:55:00,107.81,107.83,107.81,107.82,33700000.0
2008-02-18 06:56:00,107.82,107.825,107.815,107.815,10500000.0
2008-02-18 06:57:00,107.815,107.825,107.815,107.815,10500000.0
2008-02-18 06:58:00,107.815,107.835,107.815,107.82,29800000.0
2008-02-18 06:59:00,107.82,107.825,107.815,107.82,27300000.0
2008-02-18 07:00:00,107.82,107.83,107.815,107.815,25300000.0
2008-02-18 07:01:00,107.815,107.825,107.815,107.82,14700000.0
2008-02-18 07:02:00,107.825,107.835,107.815,107.825,40500000.0
2008-02-18 07:03:00,107.825,107.83,107.82,107.825,40000000.0
2008-02-18 07:04:00,107.825,107.84,107.825,107.835,20900000.0
2008-02-18 07:05:00,107.835,107.835,107.82,107.825,39700000.0
2008-02-18 07:06:00,107.825,107.855,107.825,107.84,55800000.0
2008-02-18 07:07:00,107.84,107.865,107.84,107.86,56200000.0
2008-02-18 07:08:00,107.86,107.87,107.83,107.835,32100000.0
2008-02-18 07:09:00,107.835,107.84,107.83,107.84,56800000.0
2008-02-18 07:10:00,107.84,107.84,107.825,107.83,44800000.0
2008-02-18 07:11:00,107.83,107.84,107.825,107.83,95800000.0
2008-02-18 07:12:00,107.83,107.84,107.83,107.83,38000000.0
2008-02-18 07:13:00,107.83,107.83,107.815,107.815,37000000.0
2008-02-18 07:14:00,107.815,107.815,107.815,107.815,12100000.0
2008-02-18 07:15:00,107.815,107.82,107.815,107.815,70500000.0
2008-02-18 07:16:00,107.815,107.815,107.8,107.815,80100000.0
2008-02-18 07:17:00,107.815,107.815,107.815,107.815,25400000.0
2008-02-18 07:18:00,107.815,107.835,107.81,107.82,112400000.0
2008-02-18 07:19:00,107.82,107.83,107.82,107.83,40700000.0
2008-02-18 07:20:00,107.83,107.86,107.83,107.85,99200000.0
2008-02-18 07:21:00,107.85,107.85,107.83,107.83,36400000.0
2008-02-18 07:22:00,107.83,107.83,107.82,107.82,12500000.0
2008-02-18 07:23:00,107.82,107.82,107.815,107.815,53500000.0
2008-02-18 07:24:00,107.815,107.82,107.805,107.82,86300000.0
2008-02-18 07:25:00,107.82,107.83,107.82,107.82,20300000.0
2008-02-18 07:26:00,107.82,107.83,107.82,107.83,57900000.0
2008-02-18 07:27:00,107.83,107.85,107.825,107.84,39300000.0
2008-02-18 07:28:00,107.84,107.84,107.835,107.835,24200000.0
2008-02-18 07:29:00,107.835,107.835,107.835,107.835,9700000.0
2008-02-18 07:30:00,107.835,107.835,107.825,107.825,16800000.0
2008-02-18 07:31:00,107.825,107.825,107.805,107.815,74800000.0
2008-02-18 07:32:00,107.815,107.82,107.815,107.82,16700000.0
2008-02-18 07:33:00,107.82,107.82,107.815,107.82,14400000.0
2008-02-18 07:34:00,107.82,107.82,107.81,107.81,25000000.0
2008-02-18 07:35:00,107.81,107.81,107.81,107.81,10500000.0
2008-02-18 07:36:00,107.81,107.81,107.8,107.8,14700000.0
2008-02-18 07:37:00,107.8,107.8,107.78,107.795,79600000.0
2008-02-18 07:38:00,107.795,107.8,107.79,107.79,24400000.0
2008-02-18 07:39:00,107.79,107.79,107.79,107.79,10400000.0
2008-02-18 07:40:00,107.79,107.795,107.79,107.795,11100000.0
2008-02-18 07:41:00,107.795,107.81,107.79,107.805,22600000.0
2008-02-18 07:42:00,107.805,107.81,107.8,107.805,32500000.0
2008-02-18 07:43:00,107.805,107.805,107.805,107.805,3300000.0
2008-02-18 07:44:00,107.805,107.82,107.805,107.815,24100000.0
2008-02-18 07:45:00,107.815,107.815,107.805,107.81,24200000.0
2008-02-18 07:46:00,107.81,107.815,107.81,107.81,30300000.0
2008-02-18 07:47:00,107.81,107.815,107.81,107.815,8400000.0
2008-02-18 07:48:00,107.815,107.815,107.81,107.815,15000000.0
2008-02-18 07:49:00,107.815,107.815,107.81,107.81,4500000.0
2008-02-18 07:50:00,107.81,107.815,107.805,107.805,18100000.0
2008-02-18 07:51:00,107.805,107.81,107.805,107.81,7600000.0
2008-02-18 07:52:00,107.81,107.81,107.805,107.805,56900000.0
2008-02-18 07:53:00,107.805,107.81,107.805,107.805,53400000.0
2008-02-18 07:54:00,107.805,107.805,107.805,107.805,77300000.0
2008-02-18 07:55:00,107.805,107.81,107.79,107.8,80600000.0
2008-02-18 07:56:00,107.8,107.81,107.79,107.81,48000000.0
2008-02-18 07:57:00,107.81,107.82,107.805,107.82,26600000.0
2008-02-18 07:58:00,107.82,107.82,107.8,107.805,30000000.0
2008-02-18 07:59:00,107.805,107.84,107.8,107.84,51500000.0
2008-02-18 08:00:00,107.835,107.855,107.825,107.835,42800000.0
2008-02-18 08:01:00,107.835,107.84,107.825,107.825,34900000.0
2008-02-18 08:02:00,107.825,107.825,107.82,107.82,16900000.0
2008-02-18 08:03:00,107.82,107.83,107.8,107.815,23200000.0
2008-02-18 08:04:00,107.815,107.815,107.81,107.815,25300000.0
2008-02-18 08:05:00,107.82,107.82,107.815,107.82,15300000.0
2008-02-18 08:06:00,107.82,107.825,107.815,107.815,10400000.0
2008-02-18 08:07:00,107.815,107.82,107.815,107.82,12100000.0
2008-02-18 08:08:00,107.82,107.835,107.82,107.83,32700000.0
2008-02-18 08:09:00,107.83,107.84,107.83,107.84,51300000.0
2008-02-18 08:10:00,107.84,107.845,107.84,107.84,165300000.0
2008-02-18 08:11:00,107.84,107.845,107.84,107.84,52400000.0
2008-02-18 08:12:00,107.84,107.85,107.84,107.85,62800000.0
2008-02-18 08:13:00,107.85,107.87,107.845,107.85,69000000.0
2008-02-18 08:14:00,107.85,107.87,107.845,107.85,67300000.0
2008-02-18 08:15:00,107.85,107.85,107.845,107.85,63300000.0
2008-02-18 08:16:00,107.85,107.85,107.845,107.85,46300000.0
2008-02-18 08:17:00,107.85,107.86,107.85,107.86,56200000.0
2008-02-18 08:18:00,107.86,107.87,107.85,107.85,78400000.0
2008-02-18 08:19:00,107.85,107.85,107.845,107.845,26600000.0
2008-02-18 08:20:00,107.845,107.85,107.84,107.84,20000000.0
2008-02-18 08:21:00,107.84,107.84,107.825,107.83,52100000.0
2008-02-18 08:22:00,107.825,107.835,107.82,107.835,35100000.0
2008-02-18 08:23:00,107.835,107.84,107.835,107.84,8200000.0
2008-02-18 08:24:00,107.84,107.85,107.84,107.84,48600000.0
2008-02-18 08:25:00,107.84,107.84,107.81,107.815,70700000.0
2008-02-18 08:26:00,107.815,107.82,107.815,107.82,71100000.0
2008-02-18 08:27:00,107.82,107.82,107.815,107.815,95100000.0
2008-02-18 08:28:00,107.815,107.82,107.81,107.82,32700000.0
2008-02-18 08:29:00,107.825,107.825,107.82,107.82,30900000.0
2008-02-18 08:30:00,107.82,107.82,107.82,107.82,6500000.0
2008-02-18 08:31:00,107.82,107.82,107.82,107.82,15000000.0
2008-02-18 08:32:00,107.82,107.82,107.815,107.815,53600000.0
2008-02-18 08:33:00,107.815,107.83,107.815,107.82,28300000.0
2008-02-18 08:34:00,107.82,107.825,107.82,107.82,12500000.0
2008-02-18 08:35:00,107.82,107.825,107.82,107.825,16400000.0
2008-02-18 08:36:00,107.825,107.825,107.82,107.82,14400000.0
2008-02-18 08:37:00,107.82,107.83,107.82,107.83,32600000.0
2008-02-18 08:38:00,107.83,107.83,107.82,107.83,31200000.0
2008-02-18 08:39:00,107.83,107.83,107.82,107.825,15200000.0
2008-02-18 08:40:00,107.825,107.86,107.825,107.85,54200000.0
2008-02-18 08:41:00,107.85,107.86,107.85,107.85,71000000.0
2008-02-18 08:42:00,107.85,107.86,107.85,107.85,67000000.0
2008-02-18 08:43:00,107.85,107.86,107.85,107.86,32100000.0
2008-02-18 08:44:00,107.86,107.86,107.85,107.85,18600000.0
2008-02-18 08:45:00,107.85,107.85,107.85,107.85,12000000.0
2008-02-18 08:46:00,107.85,107.85,107.83,107.835,31800000.0
2008-02-18 08:47:00,107.835,107.845,107.835,107.84,27500000.0
2008-02-18 08:48:00,107.84,107.84,107.84,107.84,3000000.0
2008-02-18 08:49:00,107.84,107.84,107.83,107.835,31800000.0
2008-02-18 08:50:00,107.835,107.84,107.83,107.835,21900000.0
2008-02-18 08:51:00,107.835,107.84,107.835,107.84,25700000.0
2008-02-18 08:52:00,107.84,107.85,107.84,107.85,17900000.0
2008-02-18 08:53:00,107.85,107.85,107.84,107.85,28200000.0
2008-02-18 08:54:00,107.85,107.85,107.84,107.84,28200000.0
2008-02-18 08:55:00,107.84,107.84,107.84,107.84,7500000.0
2008-02-18 08:56:00,107.84,107.84,107.84,107.84,21500000.0
2008-02-18 08:57:00,107.84,107.84,107.84,107.84,24700000.0
2008-02-18 08:58:00,107.84,107.85,107.84,107.84,32500000.0
2008-02-18 08:59:00,107.84,107.85,107.84,107.85,58500000.0
2008-02-18 09:00:00,107.85,107.85,107.84,107.845,76800000.0
2008-02-18 09:01:00,107.845,107.85,107.84,107.84,37300000.0
2008-02-18 09:02:00,107.84,107.85,107.84,107.84,78500000.0
2008-02-18 09:03:00,107.84,107.84,107.83,107.84,41600000.0
2008-02-18 09:04:00,107.84,107.84,107.83,107.835,91000000.0
2008-02-18 09:05:00,107.835,107.85,107.835,107.85,72800000.0
2008-02-18 09:06:00,107.85,107.85,107.84,107.84,39100000.0
2008-02-18 09:07:00,107.84,107.84,107.84,107.84,39600000.0
2008-02-18 09:08:00,107.84,107.84,107.83,107.84,15300000.0
2008-02-18 09:09:00,107.84,107.845,107.84,107.845,12800000.0
2008-02-18 09:10:00,107.845,107.845,107.84,107.84,46000000.0
2008-02-18 09:11:00,107.84,107.84,107.84,107.84,47100000.0
2008-02-18 09:12:00,107.84,107.85,107.835,107.85,19400000.0
2008-02-18 09:13:00,107.85,107.85,107.835,107.84,53200000.0
2008-02-18 09:14:00,107.84,107.84,107.835,107.84,18100000.0
2008-02-18 09:15:00,107.84,107.84,107.84,107.84,13000000.0
2008-02-18 09:16:00,107.84,107.84,107.84,107.84,14100000.0
2008-02-18 09:17:00,107.84,107.84,107.84,107.84,3600000.0
2008-02-18 09:18:00,107.84,107.85,107.84,107.84,27300000.0
2008-02-18 09:19:00,107.84,107.84,107.84,107.84,24000000.0
2008-02-18 09:20:00,107.84,107.85,107.84,107.85,33700000.0
2008-02-18 09:21:00,107.85,107.85,107.85,107.85,7500000.0
2008-02-18 09:22:00,107.85,107.85,107.84,107.84,35200000.0
2008-02-18 09:23:00,107.84,107.85,107.84,107.85,98100000.0
2008-02-18 09:24:00,107.85,107.85,107.85,107.85,15000000.0
2008-02-18 09:25:00,107.85,107.85,107.85,107.85,9000000.0
2008-02-18 09:26:00,107.85,107.88,107.85,107.87,109700000.0
2008-02-18 09:27:00,107.87,107.88,107.86,107.88,74000000.0
2008-02-18 09:28:00,107.88,107.88,107.875,107.875,51600000.0
2008-02-18 09:29:00,107.875,107.91,107.875,107.91,159200000.0
2008-02-18 09:30:00,107.91,107.91,107.88,107.89,91400000.0
2008-02-18 09:31:00,107.89,107.89,107.87,107.87,45000000.0
2008-02-18 09:32:00,107.87,107.87,107.84,107.86,58100000.0
2008-02-18 09:33:00,107.86,107.895,107.855,107.895,89200000.0
2008-02-18 09:34:00,107.89,107.9,107.87,107.875,88700000.0
2008-02-18 09:35:00,107.875,107.885,107.875,107.885,43400000.0
2008-02-18 09:36:00,107.885,107.91,107.885,107.905,167900000.0
2008-02-18 09:37:00,107.905,107.91,107.895,107.91,81300000.0
2008-02-18 09:38:00,107.91,107.91,107.9,107.91,79800000.0
2008-02-18 09:39:00,107.91,107.92,107.905,107.92,56800000.0
2008-02-18 09:40:00,107.92,107.925,107.91,107.925,38800000.0
2008-02-18 09:41:00,107.925,107.935,107.925,107.93,113400000.0
2008-02-18 09:42:00,107.93,107.94,107.92,107.925,133000000.0
2008-02-18 09:43:00,107.925,107.93,107.92,107.925,45100000.0
2008-02-18 09:44:00,107.925,107.93,107.92,107.92,75600000.0
2008-02-18 09:45:00,107.92,107.92,107.915,107.915,90300000.0
2008-02-18 09:46:00,107.915,107.92,107.9,107.91,98350000.0
2008-02-18 09:47:00,107.91,107.925,107.91,107.915,58400000.0
2008-02-18 09:48:00,107.915,107.92,107.91,107.915,83800000.0
2008-02-18 09:49:00,107.915,107.925,107.91,107.925,75100000.0
2008-02-18 09:50:00,107.925,107.935,107.925,107.93,53800000.0
2008-02-18 09:51:00,107.93,107.94,107.93,107.94,35900000.0
2008-02-18 09:52:00,107.94,107.94,107.93,107.93,137100000.0
2008-02-18 09:53:00,107.93,107.94,107.93,107.94,31700000.0
2008-02-18 09:54:00,107.945,107.97,107.94,107.94,159600000.0
2008-02-18 09:55:00,107.94,107.95,107.92,107.93,82900000.0
2008-02-18 09:56:00,107.93,107.94,107.925,107.935,134000000.0
2008-02-18 09:57:00,107.935,107.945,107.93,107.94,99300000.0
2008-02-18 09:58:00,107.94,107.99,107.93,107.985,174200000.0
2008-02-18 09:59:00,107.985,108.01,107.98,108.01,261600000.0
2008-02-18 10:00:00,108.01,108.07,108.01,108.035,161600000.0
2008-02-18 10:01:00,108.035,108.045,108.02,108.03,96100000.0
2008-02-18 10:02:00,108.03,108.04,108.01,108.01,108900000.0
2008-02-18 10:03:00,108.01,108.05,108.01,108.03,173400000.0
2008-02-18 10:04:00,108.03,108.03,108.02,108.02,84800000.0
2008-02-18 10:05:00,108.025,108.03,108.02,108.02,135800000.0
2008-02-18 10:06:00,108.02,108.025,108.0,108.0,151700000.0
2008-02-18 10:07:00,108.0,108.0,107.985,107.985,288200000.0
2008-02-18 10:08:00,107.985,108.015,107.985,108.0,69600000.0
2008-02-18 10:09:00,108.0,108.01,108.0,108.0,30400000.0
2008-02-18 10:10:00,108.0,108.01,108.0,108.0,86400000.0
2008-02-18 10:11:00,108.0,108.005,107.98,108.0,162500000.0
2008-02-18 10:12:00,108.0,108.0,107.99,107.99,51700000.0
2008-02-18 10:13:00,107.99,108.0,107.98,107.98,50600000.0
2008-02-18 10:14:00,107.98,107.99,107.95,107.955,148900000.0
2008-02-18 10:15:00,107.955,107.96,107.94,107.95,95400000.0
2008-02-18 10:16:00,107.95,107.96,107.94,107.95,62500000.0
2008-02-18 10:17:00,107.95,107.96,107.95,107.96,41800000.0
2008-02-18 10:18:00,107.96,107.98,107.96,107.96,102900000.0
2008-02-18 10:19:00,107.96,107.97,107.945,107.945,116900000.0
2008-02-18 10:20:00,107.945,107.97,107.945,107.96,132700000.0
2008-02-18 10:21:00,107.96,107.98,107.96,107.98,55600000.0
2008-02-18 10:22:00,107.975,107.975,107.93,107.95,107800000.0
2008-02-18 10:23:00,107.95,107.98,107.95,107.97,229000000.0
2008-02-18 10:24:00,107.97,107.98,107.97,107.97,62300000.0
2008-02-18 10:25:00,107.97,107.99,107.97,107.975,53100000.0
2008-02-18 10:26:00,107.975,107.98,107.97,107.97,55000000.0
2008-02-18 10:27:00,107.97,107.99,107.97,107.98,69600000.0
2008-02-18 10:28:00,107.98,107.99,107.97,107.99,122600000.0
2008-02-18 10:29:00,107.99,107.99,107.98,107.99,91400000.0
2008-02-18 10:30:00,107.99,107.99,107.97,107.99,108400000.0
2008-02-18 10:31:00,107.99,108.01,107.97,107.97,165600000.0
2008-02-18 10:32:00,107.97,107.98,107.97,107.98,72800000.0
2008-02-18 10:33:00,107.98,108.0,107.98,108.0,89600000.0
2008-02-18 10:34:00,108.0,108.01,107.99,107.99,75400000.0
2008-02-18 10:35:00,107.99,108.0,107.99,107.99,64300000.0
2008-02-18 10:36:00,107.99,108.01,107.99,108.01,73500000.0
2008-02-18 10:37:00,108.01,108.04,108.01,108.025,75200000.0
2008-02-18 10:38:00,108.025,108.06,108.02,108.05,75900000.0
2008-02-18 10:39:00,108.05,108.06,108.03,108.05,75000000.0
2008-02-18 10:40:00,108.05,108.09,108.04,108.09,93700000.0
2008-02-18 10:41:00,108.09,108.09,108.07,108.08,90100000.0
2008-02-18 10:42:00,108.08,108.09,108.07,108.075,103100000.0
2008-02-18 10:43:00,108.075,108.08,108.04,108.045,104300000.0
2008-02-18 10:44:00,108.045,108.07,108.04,108.07,88600000.0
2008-02-18 10:45:00,108.07,108.085,108.065,108.065,124000000.0
2008-02-18 10:46:00,108.065,108.09,108.065,108.09,69800000.0
2008-02-18 10:47:00,108.09,108.115,108.085,108.105,77400000.0
2008-02-18 10:48:00,108.105,108.11,108.08,108.09,75700000.0
2008-02-18 10:49:00,108.09,108.09,108.055,108.055,100000000.0
2008-02-18 10:50:00,108.055,108.07,108.05,108.055,187400000.0
2008-02-18 10:51:00,108.055,108.06,108.02,108.03,136900000.0
2008-02-18 10:52:00,108.03,108.04,108.025,108.025,76300000.0
2008-02-18 10:53:00,108.025,108.03,108.02,108.03,105500000.0
2008-02-18 10:54:00,108.03,108.085,108.03,108.08,46900000.0
2008-02-18 10:55:00,108.08,108.08,108.06,108.065,73400000.0
2008-02-18 10:56:00,108.065,108.09,108.06,108.075,177800000.0
2008-02-18 10:57:00,108.075,108.08,108.075,108.08,48300000.0
2008-02-18 10:58:00,108.08,108.095,108.08,108.095,39400000.0
2008-02-18 10:59:00,108.095,108.14,108.095,108.14,127700000.0
2008-02-18 11:00:00,108.14,108.14,108.12,108.12,61500000.0
2008-02-18 11:01:00,108.12,108.14,108.12,108.13,82100000.0
2008-02-18 11:02:00,108.13,108.13,108.11,108.12,56000000.0
2008-02-18 11:03:00,108.12,108.13,108.11,108.12,60200000.0
2008-02-18 11:04:00,108.12,108.125,108.12,108.12,48800000.0
2008-02-18 11:05:00,108.12,108.12,108.11,108.11,31900000.0
2008-02-18 11:06:00,108.11,108.115,108.11,108.115,34900000.0
2008-02-18 11:07:00,108.115,108.16,108.115,108.155,164700000.0
2008-02-18 11:08:00,108.155,108.19,108.135,108.185,295699994.0
2008-02-18 11:09:00,108.185,108.19,108.17,108.18,188400000.0
2008-02-18 11:10:00,108.18,108.18,108.165,108.17,96100000.0
2008-02-18 11:11:00,108.17,108.18,108.17,108.18,73200000.0
2008-02-18 11:12:00,108.18,108.18,108.17,108.18,401899999.0
2008-02-18 11:13:00,108.18,108.24,108.18,108.23,180700000.0
2008-02-18 11:14:00,108.23,108.23,108.18,108.18,130200000.0
2008-02-18 11:15:00,108.18,108.21,108.18,108.21,72500000.0
2008-02-18 11:16:00,108.21,108.22,108.19,108.215,97100000.0
2008-02-18 11:17:00,108.21,108.23,108.2,108.21,208300000.0
2008-02-18 11:18:00,108.21,108.21,108.17,108.18,112100000.0
2008-02-18 11:19:00,108.18,108.19,108.17,108.18,118000000.0
2008-02-18 11:20:00,108.18,108.2,108.17,108.19,199600000.0
2008-02-18 11:21:00,108.19,108.21,108.185,108.195,701699997.0
2008-02-18 11:22:00,108.195,108.215,108.195,108.21,199500000.0
2008-02-18 11:23:00,108.21,108.24,108.2,108.24,463900000.0
2008-02-18 11:24:00,108.24,108.26,108.24,108.245,123900000.0
2008-02-18 11:25:00,108.245,108.275,108.24,108.275,122200000.0
2008-02-18 11:26:00,108.275,108.28,108.24,108.26,126400000.0
2008-02-18 11:27:00,108.26,108.265,108.25,108.26,63500000.0
2008-02-18 11:28:00,108.265,108.28,108.26,108.27,135400000.0
2008-02-18 11:29:00,108.27,108.28,108.27,108.27,109000000.0
2008-02-18 11:30:00,108.27,108.32,108.27,108.29,275800000.0
2008-02-18 11:31:00,108.29,108.305,108.285,108.285,124100000.0
2008-02-18 11:32:00,108.29,108.29,108.275,108.29,193500000.0
2008-02-18 11:33:00,108.29,108.305,108.28,108.28,107600000.0
2008-02-18 11:34:00,108.28,108.28,108.245,108.25,144900000.0
2008-02-18 11:35:00,108.25,108.25,108.23,108.25,118500000.0
2008-02-18 11:36:00,108.25,108.29,108.25,108.265,59200000.0
2008-02-18 11:37:00,108.265,108.27,108.25,108.26,53400000.0
2008-02-18 11:38:00,108.26,108.27,108.255,108.26,58800000.0
2008-02-18 11:39:00,108.26,108.27,108.25,108.26,167300000.0
2008-02-18 11:40:00,108.26,108.265,108.25,108.255,83900000.0
2008-02-18 11:41:00,108.255,108.255,108.235,108.235,187600000.0
2008-02-18 11:42:00,108.235,108.24,108.225,108.23,153000000.0
2008-02-18 11:43:00,108.23,108.235,108.21,108.22,204300000.0
2008-02-18 11:44:00,108.22,108.23,108.22,108.23,140000000.0
2008-02-18 11:45:00,108.23,108.23,108.21,108.22,121500000.0
2008-02-18 11:46:00,108.22,108.26,108.22,108.25,100400000.0
2008-02-18 11:47:00,108.25,108.26,108.245,108.245,88800000.0
2008-02-18 11:48:00,108.245,108.25,108.23,108.235,132500000.0
2008-02-18 11:49:00,108.235,108.235,108.22,108.22,88800000.0
2008-02-18 11:50:00,108.22,108.23,108.215,108.22,70300000.0
2008-02-18 11:51:00,108.22,108.22,108.21,108.21,97900000.0
2008-02-18 11:52:00,108.21,108.22,108.2,108.21,154200000.0
2008-02-18 11:53:00,108.21,108.23,108.21,108.23,58600000.0
2008-02-18 11:54:00,108.23,108.24,108.22,108.235,119000000.0
2008-02-18 11:55:00,108.235,108.26,108.235,108.24,113100000.0
2008-02-18 11:56:00,108.235,108.245,108.22,108.24,107800000.0
2008-02-18 11:57:00,108.24,108.24,108.23,108.23,69400000.0
2008-02-18 11:58:00,108.23,108.235,108.22,108.225,35600000.0
2008-02-18 11:59:00,108.225,108.235,108.2,108.2,52300000.0
2008-02-18 12:00:00,108.2,108.21,108.195,108.21,65500000.0
2008-02-18 12:01:00,108.205,108.21,108.19,108.21,73400000.0
2008-02-18 12:02:00,108.21,108.225,108.205,108.21,70300000.0
2008-02-18 12:03:00,108.21,108.26,108.21,108.25,111200000.0
2008-02-18 12:04:00,108.25,108.26,108.24,108.25,207900000.0
2008-02-18 12:05:00,108.25,108.26,108.24,108.25,41400000.0
2008-02-18 12:06:00,108.25,108.25,108.245,108.25,33900000.0
2008-02-18 12:07:00,108.25,108.255,108.25,108.25,22800000.0
2008-02-18 12:08:00,108.25,108.25,108.24,108.24,33100000.0
2008-02-18 12:09:00,108.24,108.255,108.24,108.24,66600000.0
2008-02-18 12:10:00,108.24,108.24,108.23,108.235,36800000.0
2008-02-18 12:11:00,108.235,108.245,108.225,108.245,132400000.0
2008-02-18 12:12:00,108.245,108.26,108.24,108.255,75300000.0
2008-02-18 12:13:00,108.255,108.26,108.24,108.245,63700000.0
2008-02-18 12:14:00,108.245,108.25,108.24,108.25,58800000.0
2008-02-18 12:15:00,108.24,108.26,108.24,108.26,70100000.0
2008-02-18 12:16:00,108.26,108.27,108.25,108.255,92700000.0
2008-02-18 12:17:00,108.255,108.27,108.255,108.26,25800000.0
2008-02-18 12:18:00,108.26,108.27,108.26,108.26,111600000.0
2008-02-18 12:19:00,108.255,108.26,108.25,108.255,37000000.0
2008-02-18 12:20:00,108.255,108.255,108.25,108.255,28600000.0
2008-02-18 12:21:00,108.255,108.255,108.245,108.25,23600000.0
2008-02-18 12:22:00,108.25,108.26,108.25,108.25,45300000.0
2008-02-18 12:23:00,108.25,108.26,108.24,108.24,60800000.0
2008-02-18 12:24:00,108.24,108.24,108.23,108.235,73400000.0
2008-02-18 12:25:00,108.23,108.24,108.23,108.23,113000000.0
2008-02-18 12:26:00,108.23,108.245,108.23,108.23,92300000.0
2008-02-18 12:27:00,108.23,108.23,108.22,108.22,46600000.0
2008-02-18 12:28:00,108.22,108.22,108.205,108.21,145000000.0
2008-02-18 12:29:00,108.21,108.22,108.21,108.22,37500000.0
2008-02-18 12:30:00,108.22,108.225,108.22,108.225,34300000.0
2008-02-18 12:31:00,108.225,108.23,108.21,108.22,482900000.0
2008-02-18 12:32:00,108.22,108.23,108.22,108.22,338000000.0
2008-02-18 12:33:00,108.22,108.22,108.22,108.22,109100000.0
2008-02-18 12:34:00,108.22,108.22,108.22,108.22,151400000.0
2008-02-18 12:35:00,108.22,108.24,108.215,108.23,313900001.0
2008-02-18 12:36:00,108.23,108.23,108.22,108.22,121100000.0
2008-02-18 12:37:00,108.22,108.22,108.2,108.2,66200000.0
2008-02-18 12:38:00,108.2,108.205,108.18,108.18,316800000.0
2008-02-18 12:39:00,108.18,108.2,108.18,108.19,158300000.0
2008-02-18 12:40:00,108.19,108.21,108.19,108.195,480300000.0
2008-02-18 12:41:00,108.195,108.2,108.18,108.195,266400000.0
2008-02-18 12:42:00,108.195,108.195,108.19,108.195,255000000.0
2008-02-18 12:43:00,108.195,108.195,108.17,108.175,113799999.0
2008-02-18 12:44:00,108.175,108.175,108.16,108.165,159500000.0
2008-02-18 12:45:00,108.165,108.165,108.16,108.16,30500000.0
2008-02-18 12:46:00,108.16,108.17,108.16,108.165,52400000.0
2008-02-18 12:47:00,108.16,108.175,108.16,108.17,103200000.0
2008-02-18 12:48:00,108.17,108.185,108.17,108.18,47900000.0
2008-02-18 12:49:00,108.18,108.18,108.15,108.16,496800002.0
2008-02-18 12:50:00,108.16,108.17,108.155,108.16,175699998.0
2008-02-18 12:51:00,108.16,108.175,108.16,108.165,112300000.0
2008-02-18 12:52:00,108.165,108.175,108.165,108.175,169600000.0
2008-02-18 12:53:00,108.175,108.18,108.16,108.165,102800000.0
2008-02-18 12:54:00,108.165,108.17,108.155,108.165,139100000.0
2008-02-18 12:55:00,108.165,108.165,108.135,108.135,204899999.0
2008-02-18 12:56:00,108.135,108.145,108.13,108.13,75200000.0
2008-02-18 12:57:00,108.13,108.13,108.12,108.12,50500000.0
2008-02-18 12:58:00,108.12,108.13,108.115,108.115,150700000.0
2008-02-18 12:59:00,108.115,108.12,108.09,108.09,319800000.0
2008-02-18 13:00:00,108.09,108.1,108.07,108.07,111099999.0
2008-02-18 13:01:00,108.07,108.1,108.065,108.08,107500000.0
2008-02-18 13:02:00,108.08,108.09,108.08,108.08,28650000.0
2008-02-18 13:03:00,108.08,108.1,108.08,108.09,57500000.0
2008-02-18 13:04:00,108.09,108.12,108.08,108.09,114000000.0
2008-02-18 13:05:00,108.09,108.095,108.075,108.095,318900000.0
2008-02-18 13:06:00,108.095,108.1,108.08,108.09,201400000.0
2008-02-18 13:07:00,108.09,108.09,108.07,108.075,436100000.0
2008-02-18 13:08:00,108.075,108.095,108.075,108.095,143800000.0
2008-02-18 13:09:00,108.095,108.15,108.08,108.14,317900000.0
2008-02-18 13:10:00,108.14,108.16,108.135,108.15,217600000.0
2008-02-18 13:11:00,108.15,108.15,108.135,108.14,33200000.0
2008-02-18 13:12:00,108.14,108.15,108.13,108.15,38500000.0
2008-02-18 13:13:00,108.15,108.155,108.145,108.15,20200000.0
2008-02-18 13:14:00,108.15,108.18,108.15,108.18,77900000.0
2008-02-18 13:15:00,108.18,108.18,108.17,108.17,53100000.0
2008-02-18 13:16:00,108.17,108.17,108.17,108.17,24500000.0
2008-02-18 13:17:00,108.17,108.18,108.17,108.18,22500000.0
2008-02-18 13:18:00,108.18,108.18,108.17,108.18,75400000.0
2008-02-18 13:19:00,108.18,108.18,108.17,108.18,94600000.0
2008-02-18 13:20:00,108.18,108.185,108.18,108.18,37100000.0
2008-02-18 13:21:00,108.18,108.18,108.18,108.18,32000000.0
2008-02-18 13:22:00,108.18,108.215,108.18,108.2,118000000.0
2008-02-18 13:23:00,108.2,108.215,108.2,108.215,95600000.0
2008-02-18 13:24:00,108.215,108.215,108.2,108.21,55600001.0
2008-02-18 13:25:00,108.21,108.23,108.21,108.215,88200000.0
2008-02-18 13:26:00,108.215,108.22,108.215,108.215,203300000.0
2008-02-18 13:27:00,108.215,108.215,108.205,108.215,144300000.0
2008-02-18 13:28:00,108.215,108.23,108.2,108.215,170500000.0
2008-02-18 13:29:00,108.215,108.22,108.18,108.195,133600000.0
2008-02-18 13:30:00,108.195,108.195,108.18,108.185,33100000.0
2008-02-18 13:31:00,108.185,108.19,108.185,108.185,19600000.0
2008-02-18 13:32:00,108.185,108.19,108.175,108.18,113000000.0
2008-02-18 13:33:00,108.18,108.18,108.17,108.18,163300000.0
2008-02-18 13:34:00,108.18,108.19,108.17,108.19,45700000.0
2008-02-18 13:35:00,108.19,108.2,108.19,108.195,270800000.0
2008-02-18 13:36:00,108.195,108.2,108.195,108.2,907600000.0
2008-02-18 13:37:00,108.2,108.205,108.195,108.195,201400000.0
2008-02-18 13:38:00,108.195,108.215,108.195,108.2,112300000.0
2008-02-18 13:39:00,108.2,108.22,108.2,108.205,148600000.0
2008-02-18 13:40:00,108.205,108.24,108.205,108.23,103400000.0
2008-02-18 13:41:00,108.23,108.245,108.21,108.24,73800000.0
2008-02-18 13:42:00,108.24,108.27,108.24,108.24,116700000.0
2008-02-18 13:43:00,108.24,108.25,108.215,108.235,126600000.0
2008-02-18 13:44:00,108.23,108.24,108.23,108.23,78900000.0
2008-02-18 13:45:00,108.23,108.23,108.22,108.225,76900000.0
2008-02-18 13:46:00,108.225,108.24,108.22,108.23,51900000.0
2008-02-18 13:47:00,108.23,108.24,108.23,108.24,49200000.0
2008-02-18 13:48:00,108.24,108.265,108.24,108.26,50900000.0
2008-02-18 13:49:00,108.26,108.27,108.245,108.255,119600000.0
2008-02-18 13:50:00,108.255,108.255,108.25,108.25,48400000.0
2008-02-18 13:51:00,108.25,108.26,108.235,108.25,46300000.0
2008-02-18 13:52:00,108.25,108.26,108.25,108.25,65600000.0
2008-02-18 13:53:00,108.25,108.25,108.235,108.24,75900000.0
2008-02-18 13:54:00,108.24,108.255,108.235,108.25,44600000.0
2008-02-18 13:55:00,108.25,108.25,108.25,108.25,7000000.0
2008-02-18 13:56:00,108.25,108.26,108.25,108.255,44900000.0
2008-02-18 13:57:00,108.255,108.26,108.255,108.255,28700000.0
2008-02-18 13:58:00,108.255,108.27,108.25,108.26,37500000.0
2008-02-18 13:59:00,108.26,108.26,108.23,108.235,84800000.0
2008-02-18 14:00:00,108.235,108.24,108.23,108.23,96500000.0
2008-02-18 14:01:00,108.23,108.24,108.22,108.23,96100000.0
2008-02-18 14:02:00,108.23,108.23,108.21,108.225,56200000.0
2008-02-18 14:03:00,108.225,108.225,108.215,108.22,74600000.0
2008-02-18 14:04:00,108.22,108.23,108.215,108.22,40600000.0
2008-02-18 14:05:00,108.22,108.22,108.21,108.21,53400000.0
2008-02-18 14:06:00,108.21,108.215,108.205,108.21,43400000.0
2008-02-18 14:07:00,108.21,108.215,108.2,108.2,33600000.0
2008-02-18 14:08:00,108.2,108.2,108.175,108.18,52800000.0
2008-02-18 14:09:00,108.18,108.195,108.18,108.195,42800000.0
2008-02-18 14:10:00,108.195,108.195,108.195,108.195,22200000.0
2008-02-18 14:11:00,108.195,108.195,108.19,108.19,20100000.0
2008-02-18 14:12:00,108.19,108.22,108.19,108.21,50000000.0
2008-02-18 14:13:00,108.21,108.245,108.21,108.24,72900000.0
2008-02-18 14:14:00,108.24,108.25,108.24,108.25,21500000.0
2008-02-18 14:15:00,108.25,108.26,108.25,108.255,46600000.0
2008-02-18 14:16:00,108.25,108.27,108.25,108.27,74200000.0
2008-02-18 14:17:00,108.27,108.275,108.26,108.265,91200000.0
2008-02-18 14:18:00,108.265,108.275,108.255,108.26,118600000.0
2008-02-18 14:19:00,108.26,108.275,108.26,108.27,43600000.0
2008-02-18 14:20:00,108.27,108.27,108.265,108.27,38000000.0
2008-02-18 14:21:00,108.27,108.28,108.265,108.28,46100000.0
2008-02-18 14:22:00,108.28,108.28,108.27,108.27,53200000.0
2008-02-18 14:23:00,108.27,108.27,108.27,108.27,19500000.0
2008-02-18 14:24:00,108.27,108.27,108.26,108.265,82000000.0
2008-02-18 14:25:00,108.265,108.265,108.25,108.25,47400000.0
2008-02-18 14:26:00,108.255,108.265,108.255,108.26,27700000.0
2008-02-18 14:27:00,108.26,108.26,108.25,108.26,24700000.0
2008-02-18 14:28:00,108.26,108.26,108.25,108.255,57300000.0
2008-02-18 14:29:00,108.255,108.26,108.25,108.25,39000000.0
2008-02-18 14:30:00,108.25,108.255,108.24,108.24,43200000.0
2008-02-18 14:31:00,108.24,108.245,108.24,108.24,21100000.0
2008-02-18 14:32:00,108.24,108.24,108.21,108.21,42800000.0
2008-02-18 14:33:00,108.21,108.23,108.21,108.23,61800000.0
2008-02-18 14:34:00,108.23,108.245,108.22,108.24,53400000.0
2008-02-18 14:35:00,108.24,108.24,108.23,108.23,22600000.0
2008-02-18 14:36:00,108.23,108.24,108.21,108.21,84600000.0
2008-02-18 14:37:00,108.21,108.215,108.21,108.215,12300000.0
2008-02-18 14:38:00,108.215,108.22,108.215,108.22,19600000.0
2008-02-18 14:39:00,108.215,108.215,108.19,108.2,37700000.0
2008-02-18 14:40:00,108.21,108.25,108.205,108.24,78800000.0
2008-02-18 14:41:00,108.24,108.24,108.215,108.22,90400000.0
2008-02-18 14:42:00,108.22,108.23,108.2,108.205,49400000.0
2008-02-18 14:43:00,108.205,108.23,108.205,108.22,57200000.0
2008-02-18 14:44:00,108.22,108.23,108.22,108.23,40800000.0
2008-02-18 14:45:00,108.23,108.245,108.23,108.245,41000000.0
2008-02-18 14:46:00,108.245,108.25,108.24,108.245,27800000.0
2008-02-18 14:47:00,108.245,108.245,108.235,108.235,35600000.0
2008-02-18 14:48:00,108.235,108.245,108.23,108.23,31300000.0
2008-02-18 14:49:00,108.23,108.23,108.21,108.22,86600000.0
2008-02-18 14:50:00,108.22,108.225,108.215,108.22,19800000.0
2008-02-18 14:51:00,108.22,108.22,108.215,108.22,15600000.0
2008-02-18 14:52:00,108.22,108.22,108.21,108.21,23900000.0
2008-02-18 14:53:00,108.205,108.205,108.195,108.205,49500000.0
2008-02-18 14:54:00,108.215,108.225,108.2,108.205,43900000.0
2008-02-18 14:55:00,108.205,108.205,108.195,108.205,21800000.0
2008-02-18 14:56:00,108.205,108.205,108.19,108.195,41500000.0
2008-02-18 14:57:00,108.195,108.195,108.16,108.16,75400000.0
2008-02-18 14:58:00,108.16,108.18,108.16,108.17,63900000.0
2008-02-18 14:59:00,108.17,108.18,108.17,108.18,23200000.0
2008-02-18 15:00:00,108.18,108.18,108.18,108.18,20000000.0
2008-02-18 15:01:00,108.18,108.18,108.145,108.145,114500000.0
2008-02-18 15:02:00,108.145,108.16,108.14,108.15,136100000.0
2008-02-18 15:03:00,108.15,108.175,108.15,108.17,54900000.0
2008-02-18 15:04:00,108.17,108.17,108.15,108.16,52600000.0
2008-02-18 15:05:00,108.16,108.16,108.15,108.155,27400000.0
2008-02-18 15:06:00,108.155,108.16,108.15,108.16,71600000.0
2008-02-18 15:07:00,108.16,108.18,108.155,108.18,51500000.0
2008-02-18 15:08:00,108.18,108.19,108.17,108.17,66000000.0
2008-02-18 15:09:00,108.17,108.175,108.17,108.17,36800000.0
2008-02-18 15:10:00,108.17,108.17,108.17,108.17,23000000.0
2008-02-18 15:11:00,108.17,108.17,108.15,108.15,65900000.0
2008-02-18 15:12:00,108.15,108.16,108.15,108.15,45200000.0
2008-02-18 15:13:00,108.15,108.19,108.15,108.19,65700000.0
2008-02-18 15:14:00,108.19,108.21,108.18,108.2,79900000.0
2008-02-18 15:15:00,108.195,108.2,108.185,108.195,65900000.0
2008-02-18 15:16:00,108.195,108.21,108.165,108.17,66300000.0
2008-02-18 15:17:00,108.17,108.17,108.155,108.16,43000000.0
2008-02-18 15:18:00,108.16,108.17,108.14,108.14,41500000.0
2008-02-18 15:19:00,108.14,108.15,108.14,108.15,28700000.0
2008-02-18 15:20:00,108.15,108.18,108.15,108.18,219400000.0
2008-02-18 15:21:00,108.18,108.205,108.17,108.2,63500000.0
2008-02-18 15:22:00,108.2,108.21,108.185,108.205,167200000.0
2008-02-18 15:23:00,108.205,108.215,108.205,108.205,108300000.0
2008-02-18 15:24:00,108.205,108.205,108.2,108.205,84800000.0
2008-02-18 15:25:00,108.205,108.21,108.175,108.19,92900000.0
2008-02-18 15:26:00,108.19,108.2,108.18,108.19,55500000.0
2008-02-18 15:27:00,108.19,108.19,108.125,108.125,141400000.0
2008-02-18 15:28:00,108.125,108.13,108.125,108.13,46900000.0
2008-02-18 15:29:00,108.13,108.155,108.13,108.14,76800000.0
2008-02-18 15:30:00,108.14,108.16,108.14,108.14,74800000.0
2008-02-18 15:31:00,108.14,108.14,108.1,108.1,246200000.0
2008-02-18 15:32:00,108.1,108.125,108.09,108.12,163400000.0
2008-02-18 15:33:00,108.12,108.18,108.12,108.175,162700000.0
2008-02-18 15:34:00,108.17,108.17,108.12,108.13,83100000.0
2008-02-18 15:35:00,108.13,108.13,108.11,108.12,158600000.0
2008-02-18 15:36:00,108.12,108.13,108.12,108.12,93500000.0
2008-02-18 15:37:00,108.12,108.12,108.11,108.11,43600000.0
2008-02-18 15:38:00,108.11,108.115,108.09,108.09,82700000.0
2008-02-18 15:39:00,108.09,108.09,108.055,108.06,145100001.0
2008-02-18 15:40:00,108.06,108.08,108.06,108.08,45400000.0
2008-02-18 15:41:00,108.08,108.09,108.08,108.085,33000000.0
2008-02-18 15:42:00,108.085,108.085,108.035,108.04,573799998.0
2008-02-18 15:43:00,108.04,108.07,108.04,108.07,282800000.0
2008-02-18 15:44:00,108.07,108.1,108.07,108.09,115399999.0
2008-02-18 15:45:00,108.09,108.115,108.085,108.1,234200000.0
2008-02-18 15:46:00,108.105,108.13,108.1,108.12,72300000.0
2008-02-18 15:47:00,108.12,108.13,108.12,108.125,56700000.0
2008-02-18 15:48:00,108.125,108.125,108.115,108.12,27500000.0
2008-02-18 15:49:00,108.12,108.13,108.11,108.115,83700000.0
2008-02-18 15:50:00,108.115,108.13,108.115,108.125,183500000.0
2008-02-18 15:51:00,108.125,108.125,108.12,108.125,24200000.0
2008-02-18 15:52:00,108.125,108.125,108.115,108.125,39000000.0
2008-02-18 15:53:00,108.125,108.13,108.11,108.12,83100000.0
2008-02-18 15:54:00,108.12,108.13,108.105,108.12,90000000.0
2008-02-18 15:55:00,108.12,108.12,108.11,108.11,65000000.0
2008-02-18 15:56:00,108.11,108.115,108.105,108.115,28400000.0
2008-02-18 15:57:00,108.115,108.13,108.115,108.115,69500000.0
2008-02-18 15:58:00,108.115,108.12,108.105,108.105,86400000.0
2008-02-18 15:59:00,108.105,108.11,108.105,108.105,53400000.0
2008-02-18 16:00:00,108.105,108.11,108.1,108.105,35900000.0
2008-02-18 16:01:00,108.105,108.11,108.1,108.1,63400000.0
2008-02-18 16:02:00,108.1,108.11,108.1,108.105,261000000.0
2008-02-18 16:03:00,108.11,108.115,108.105,108.11,329400000.0
2008-02-18 16:04:00,108.11,108.115,108.11,108.115,24400000.0
2008-02-18 16:05:00,108.115,108.125,108.11,108.12,26000000.0
2008-02-18 16:06:00,108.12,108.12,108.11,108.11,48000000.0
2008-02-18 16:07:00,108.11,108.11,108.1,108.1,132300000.0
2008-02-18 16:08:00,108.1,108.11,108.1,108.1,45900000.0
2008-02-18 16:09:00,108.1,108.11,108.1,108.11,33400000.0
2008-02-18 16:10:00,108.11,108.11,108.095,108.095,228000000.0
2008-02-18 16:11:00,108.095,108.095,108.08,108.08,51500000.0
2008-02-18 16:12:00,108.08,108.08,108.075,108.075,520000000.0
2008-02-18 16:13:00,108.075,108.1,108.075,108.09,143100000.0
2008-02-18 16:14:00,108.09,108.11,108.09,108.11,89200000.0
2008-02-18 16:15:00,108.11,108.125,108.105,108.125,47300000.0
2008-02-18 16:16:00,108.125,108.13,108.125,108.13,14400000.0
2008-02-18 16:17:00,108.13,108.14,108.13,108.13,29500000.0
2008-02-18 16:18:00,108.13,108.14,108.125,108.14,65100000.0
2008-02-18 16:19:00,108.14,108.14,108.13,108.14,43700000.0
2008-02-18 16:20:00,108.14,108.17,108.14,108.16,55600000.0
2008-02-18 16:21:00,108.16,108.17,108.15,108.16,48100000.0
2008-02-18 16:22:00,108.16,108.17,108.15,108.16,56600000.0
2008-02-18 16:23:00,108.16,108.17,108.16,108.16,37400000.0
2008-02-18 16:24:00,108.16,108.18,108.155,108.16,104000000.0
2008-02-18 16:25:00,108.16,108.17,108.16,108.16,51200000.0
2008-02-18 16:26:00,108.16,108.16,108.14,108.15,91500000.0
2008-02-18 16:27:00,108.15,108.16,108.15,108.15,30500000.0
2008-02-18 16:28:00,108.155,108.165,108.155,108.16,51200000.0
2008-02-18 16:29:00,108.16,108.175,108.16,108.165,83900000.0
2008-02-18 16:30:00,108.165,108.17,108.16,108.165,72600000.0
2008-02-18 16:31:00,108.165,108.165,108.16,108.16,102100000.0
2008-02-18 16:32:00,108.16,108.16,108.135,108.135,59500000.0
2008-02-18 16:33:00,108.135,108.145,108.1,108.13,118500000.0
2008-02-18 16:34:00,108.13,108.14,108.13,108.14,33300000.0
2008-02-18 16:35:00,108.14,108.14,108.14,108.14,20000000.0
2008-02-18 16:36:00,108.14,108.14,108.14,108.14,6500000.0
2008-02-18 16:37:00,108.14,108.14,108.14,108.14,17000000.0
2008-02-18 16:38:00,108.14,108.155,108.14,108.15,42100000.0
2008-02-18 16:39:00,108.15,108.16,108.15,108.16,28700000.0
2008-02-18 16:40:00,108.16,108.16,108.15,108.155,24300000.0
2008-02-18 16:41:00,108.155,108.16,108.15,108.16,52700000.0
2008-02-18 16:42:00,108.16,108.165,108.15,108.16,45600000.0
2008-02-18 16:43:00,108.16,108.17,108.16,108.17,69600000.0
2008-02-18 16:44:00,108.17,108.19,108.17,108.18,142100000.0
2008-02-18 16:45:00,108.18,108.18,108.16,108.165,56700000.0
2008-02-18 16:46:00,108.16,108.17,108.15,108.17,46000000.0
2008-02-18 16:47:00,108.17,108.17,108.16,108.165,45000000.0
2008-02-18 16:48:00,108.165,108.17,108.16,108.165,37200000.0
2008-02-18 16:49:00,108.165,108.19,108.16,108.16,118400000.0
2008-02-18 16:50:00,108.16,108.165,108.12,108.12,141400000.0
2008-02-18 16:51:00,108.12,108.13,108.11,108.115,179300000.0
2008-02-18 16:52:00,108.115,108.165,108.115,108.155,78300000.0
2008-02-18 16:53:00,108.155,108.155,108.13,108.13,48400000.0
2008-02-18 16:54:00,108.13,108.14,108.13,108.14,25300000.0
2008-02-18 16:55:00,108.14,108.15,108.12,108.15,42500000.0
2008-02-18 16:56:00,108.15,108.18,108.135,108.135,238300000.0
2008-02-18 16:57:00,108.135,108.14,108.13,108.135,112200000.0
2008-02-18 16:58:00,108.135,108.16,108.13,108.16,127400000.0
2008-02-18 16:59:00,108.16,108.17,108.16,108.17,65900000.0
2008-02-18 17:00:00,108.17,108.2,108.16,108.2,74800000.0
2008-02-18 17:01:00,108.2,108.22,108.185,108.2,111000000.0
2008-02-18 17:02:00,108.2,108.2,108.165,108.175,71700000.0
2008-02-18 17:03:00,108.17,108.185,108.155,108.18,110800000.0
2008-02-18 17:04:00,108.175,108.18,108.165,108.18,81500000.0
2008-02-18 17:05:00,108.18,108.18,108.17,108.18,46100000.0
2008-02-18 17:06:00,108.18,108.2,108.18,108.19,63200000.0
2008-02-18 17:07:00,108.185,108.185,108.17,108.18,61300000.0
2008-02-18 17:08:00,108.18,108.18,108.16,108.17,122100000.0
2008-02-18 17:09:00,108.17,108.18,108.165,108.17,182600000.0
2008-02-18 17:10:00,108.17,108.18,108.17,108.18,45900000.0
2008-02-18 17:11:00,108.18,108.18,108.165,108.17,43000000.0
2008-02-18 17:12:00,108.17,108.17,108.165,108.17,50700000.0
2008-02-18 17:13:00,108.17,108.17,108.165,108.17,31200000.0
2008-02-18 17:14:00,108.17,108.185,108.165,108.17,89100000.0
2008-02-18 17:15:00,108.17,108.18,108.17,108.17,37200000.0
2008-02-18 17:16:00,108.17,108.18,108.17,108.18,54100000.0
2008-02-18 17:17:00,108.175,108.18,108.17,108.18,157400000.0
2008-02-18 17:18:00,108.18,108.18,108.165,108.165,64500000.0
2008-02-18 17:19:00,108.165,108.17,108.135,108.14,103800000.0
2008-02-18 17:20:00,108.14,108.15,108.125,108.145,126600000.0
2008-02-18 17:21:00,108.145,108.16,108.14,108.16,105800000.0
2008-02-18 17:22:00,108.16,108.16,108.135,108.15,36500000.0
2008-02-18 17:23:00,108.15,108.15,108.14,108.14,45500000.0
2008-02-18 17:24:00,108.14,108.15,108.14,108.145,26800000.0
2008-02-18 17:25:00,108.14,108.14,108.115,108.12,242799999.0
2008-02-18 17:26:00,108.12,108.15,108.115,108.135,138000000.0
2008-02-18 17:27:00,108.135,108.14,108.12,108.12,84500000.0
2008-02-18 17:28:00,108.12,108.15,108.12,108.15,110600000.0
2008-02-18 17:29:00,108.15,108.18,108.145,108.165,104100000.0
2008-02-18 17:30:00,108.165,108.17,108.155,108.155,438299993.0
2008-02-18 17:31:00,108.155,108.165,108.155,108.16,87100000.0
2008-02-18 17:32:00,108.16,108.16,108.16,108.16,14700000.0
2008-02-18 17:33:00,108.16,108.16,108.145,108.145,130200000.0
2008-02-18 17:34:00,108.145,108.165,108.145,108.16,171300000.0
2008-02-18 17:35:00,108.16,108.185,108.16,108.175,56600000.0
2008-02-18 17:36:00,108.175,108.2,108.175,108.175,160600001.0
2008-02-18 17:37:00,108.175,108.19,108.175,108.19,88600000.0
2008-02-18 17:38:00,108.19,108.19,108.175,108.175,67300000.0
2008-02-18 17:39:00,108.18,108.19,108.175,108.185,39100000.0
2008-02-18 17:40:00,108.185,108.2,108.185,108.19,67000000.0
2008-02-18 17:41:00,108.19,108.195,108.18,108.18,40800000.0
2008-02-18 17:42:00,108.18,108.19,108.17,108.17,49300000.0
2008-02-18 17:43:00,108.17,108.17,108.145,108.16,151500000.0
2008-02-18 17:44:00,108.16,108.16,108.16,108.16,17600000.0
2008-02-18 17:45:00,108.16,108.175,108.16,108.17,44200000.0
2008-02-18 17:46:00,108.17,108.18,108.135,108.15,139000000.0
2008-02-18 17:47:00,108.15,108.16,108.15,108.16,76700000.0
2008-02-18 17:48:00,108.16,108.165,108.15,108.16,45900000.0
2008-02-18 17:49:00,108.16,108.16,108.155,108.155,12600000.0
2008-02-18 17:50:00,108.155,108.16,108.14,108.15,75500000.0
2008-02-18 17:51:00,108.15,108.155,108.15,108.155,17800000.0
2008-02-18 17:52:00,108.155,108.16,108.145,108.15,101000000.0
2008-02-18 17:53:00,108.15,108.175,108.15,108.17,47100000.0
2008-02-18 17:54:00,108.17,108.18,108.17,108.17,19700000.0
2008-02-18 17:55:00,108.17,108.18,108.165,108.165,48400000.0
2008-02-18 17:56:00,108.165,108.17,108.16,108.16,28800000.0
2008-02-18 17:57:00,108.16,108.17,108.16,108.17,19300000.0
2008-02-18 17:58:00,108.17,108.22,108.165,108.2,87000000.0
2008-02-18 17:59:00,108.205,108.22,108.165,108.205,98100000.0
2008-02-18 18:00:00,108.2,108.215,108.13,108.165,98500000.0
2008-02-18 18:01:00,108.17,108.18,108.165,108.175,24000000.0
2008-02-18 18:02:00,108.175,108.185,108.175,108.185,30000000.0
2008-02-18 18:03:00,108.19,108.205,108.185,108.205,33800000.0
2008-02-18 18:04:00,108.205,108.205,108.19,108.2,52200000.0
2008-02-18 18:05:00,108.2,108.215,108.19,108.2,33900000.0
2008-02-18 18:06:00,108.2,108.205,108.2,108.2,98300000.0
2008-02-18 18:07:00,108.2,108.21,108.2,108.21,103900000.0
2008-02-18 18:08:00,108.21,108.21,108.19,108.19,60400000.0
2008-02-18 18:09:00,108.19,108.19,108.18,108.185,53400000.0
2008-02-18 18:10:00,108.185,108.24,108.18,108.24,43500000.0
2008-02-18 18:11:00,108.24,108.24,108.21,108.22,117200000.0
2008-02-18 18:12:00,108.22,108.23,108.21,108.22,45900000.0
2008-02-18 18:13:00,108.22,108.23,108.21,108.22,51200000.0
2008-02-18 18:14:00,108.22,108.235,108.22,108.23,44700000.0
2008-02-18 18:15:00,108.23,108.24,108.215,108.22,63300000.0
2008-02-18 18:16:00,108.22,108.22,108.2,108.21,112600000.0
2008-02-18 18:17:00,108.21,108.22,108.195,108.195,127100000.0
2008-02-18 18:18:00,108.195,108.22,108.195,108.21,72200000.0
2008-02-18 18:19:00,108.21,108.22,108.2,108.215,78500000.0
2008-02-18 18:20:00,108.215,108.23,108.2,108.21,127900000.0
2008-02-18 18:21:00,108.205,108.21,108.2,108.2,91600000.0
2008-02-18 18:22:00,108.2,108.205,108.19,108.2,66500000.0
2008-02-18 18:23:00,108.2,108.2,108.18,108.18,40100000.0
2008-02-18 18:24:00,108.185,108.195,108.18,108.195,7500000.0
2008-02-18 18:25:00,108.185,108.205,108.185,108.205,30800000.0
2008-02-18 18:26:00,108.205,108.205,108.2,108.2,115000000.0
2008-02-18 18:27:00,108.2,108.21,108.2,108.2,131200000.0
2008-02-18 18:28:00,108.2,108.2,108.195,108.195,22100000.0
2008-02-18 18:29:00,108.195,108.195,108.15,108.16,234100000.0
2008-02-18 18:30:00,108.16,108.16,108.005,108.02,825200000.0
2008-02-18 18:31:00,108.02,108.115,108.015,108.07,632200000.0
2008-02-18 18:32:00,108.065,108.105,108.035,108.105,554499999.0
2008-02-18 18:33:00,108.11,108.15,108.11,108.11,211900001.0
2008-02-18 18:34:00,108.11,108.12,108.02,108.02,263000000.0
2008-02-18 18:35:00,108.02,108.105,108.015,108.075,587900000.0
2008-02-18 18:36:00,108.07,108.11,108.06,108.11,757000000.0
2008-02-18 18:37:00,108.11,108.115,108.08,108.09,125600000.0
2008-02-18 18:38:00,108.09,108.095,108.07,108.08,56000000.0
2008-02-18 18:39:00,108.085,108.085,108.075,108.08,16000000.0
2008-02-18 18:40:00,108.08,108.09,108.08,108.085,19500000.0
2008-02-18 18:41:00,108.085,108.1,108.08,108.1,36000000.0
2008-02-18 18:42:00,108.1,108.155,108.1,108.155,94400000.0
2008-02-18 18:43:00,108.155,108.165,108.15,108.165,39900000.0
2008-02-18 18:44:00,108.165,108.165,108.15,108.15,30200000.0
2008-02-18 18:45:00,108.15,108.16,108.14,108.14,27600000.0
2008-02-18 18:46:00,108.14,108.15,108.13,108.135,37500000.0
2008-02-18 18:47:00,108.135,108.14,108.13,108.135,21100000.0
2008-02-18 18:48:00,108.135,108.135,108.135,108.135,11900000.0
2008-02-18 18:49:00,108.135,108.135,108.105,108.11,126100000.0
2008-02-18 18:50:00,108.11,108.13,108.105,108.13,65400000.0
2008-02-18 18:51:00,108.13,108.14,108.12,108.13,39800000.0
2008-02-18 18:52:00,108.13,108.13,108.125,108.13,27400000.0
2008-02-18 18:53:00,108.13,108.135,108.13,108.135,26800000.0
2008-02-18 18:54:00,108.135,108.135,108.135,108.135,7800000.0
2008-02-18 18:55:00,108.135,108.135,108.13,108.13,16200000.0
2008-02-18 18:56:00,108.13,108.13,108.13,108.13,20000000.0
2008-02-18 18:57:00,108.13,108.13,108.13,108.13,16100000.0
2008-02-18 18:58:00,108.135,108.14,108.13,108.14,43900000.0
2008-02-18 18:59:00,108.14,108.18,108.14,108.17,79400000.0
2008-02-18 19:00:00,108.17,108.17,108.165,108.17,23500000.0
2008-02-18 19:01:00,108.17,108.17,108.17,108.17,9000000.0
2008-02-18 19:02:00,108.17,108.175,108.17,108.175,28800000.0
2008-02-18 19:03:00,108.175,108.18,108.17,108.18,50200000.0
2008-02-18 19:04:00,108.18,108.19,108.175,108.18,40600000.0
2008-02-18 19:05:00,108.18,108.18,108.17,108.17,16700000.0
2008-02-18 19:06:00,108.17,108.175,108.17,108.17,21200000.0
2008-02-18 19:07:00,108.17,108.17,108.17,108.17,7100000.0
2008-02-18 19:08:00,108.17,108.17,108.17,108.17,10300000.0
2008-02-18 19:09:00,108.17,108.18,108.17,108.17,76600000.0
2008-02-18 19:10:00,108.17,108.175,108.165,108.17,34200000.0
2008-02-18 19:11:00,108.17,108.175,108.17,108.17,18400000.0
2008-02-18 19:12:00,108.19,108.19,108.16,108.185,48500000.0
2008-02-18 19:13:00,108.185,108.19,108.16,108.19,30000000.0
2008-02-18 19:14:00,108.19,108.195,108.185,108.185,68700000.0
2008-02-18 19:15:00,108.185,108.19,108.17,108.17,26500000.0
2008-02-18 19:16:00,108.17,108.17,108.165,108.165,26400000.0
2008-02-18 19:17:00,108.165,108.165,108.16,108.16,8100000.0
2008-02-18 19:18:00,108.16,108.16,108.16,108.16,8400000.0
2008-02-18 19:19:00,108.16,108.17,108.16,108.16,35900000.0
2008-02-18 19:20:00,108.16,108.16,108.16,108.16,18300000.0
2008-02-18 19:21:00,108.16,108.17,108.16,108.16,31500000.0
2008-02-18 19:22:00,108.16,108.16,108.16,108.16,7600000.0
2008-02-18 19:23:00,108.16,108.165,108.16,108.16,13400000.0
2008-02-18 19:24:00,108.16,108.17,108.16,108.17,22600000.0
2008-02-18 19:25:00,108.17,108.17,108.17,108.17,5600000.0
2008-02-18 19:26:00,108.17,108.185,108.16,108.17,252600000.0
2008-02-18 19:27:00,108.17,108.19,108.165,108.18,263300000.0
2008-02-18 19:28:00,108.18,108.18,108.18,108.18,16800000.0
2008-02-18 19:29:00,108.18,108.18,108.165,108.165,68800000.0
2008-02-18 19:30:00,108.165,108.18,108.165,108.18,78400000.0
2008-02-18 19:31:00,108.18,108.18,108.18,108.18,6400000.0
2008-02-18 19:32:00,108.18,108.18,108.18,108.18,9800000.0
2008-02-18 19:33:00,108.18,108.18,108.175,108.175,24900000.0
2008-02-18 19:34:00,108.175,108.18,108.175,108.175,68400000.0
2008-02-18 19:35:00,108.175,108.175,108.175,108.175,51200000.0
2008-02-18 19:36:00,108.175,108.175,108.17,108.17,32300000.0
2008-02-18 19:37:00,108.175,108.175,108.16,108.16,71900000.0
2008-02-18 19:38:00,108.17,108.18,108.17,108.18,36200000.0
2008-02-18 19:39:00,108.18,108.18,108.16,108.16,124500000.0
2008-02-18 19:40:00,108.16,108.16,108.16,108.16,16800000.0
2008-02-18 19:41:00,108.16,108.16,108.16,108.16,30300000.0
2008-02-18 19:42:00,108.16,108.165,108.16,108.165,6800000.0
2008-02-18 19:43:00,108.165,108.165,108.165,108.165,5900000.0
2008-02-18 19:44:00,108.17,108.19,108.165,108.19,196000000.0
2008-02-18 19:45:00,108.19,108.19,108.17,108.17,73200000.0
2008-02-18 19:46:00,108.17,108.19,108.17,108.18,88700000.0
2008-02-18 19:47:00,108.18,108.205,108.175,108.19,211300000.0
2008-02-18 19:48:00,108.19,108.19,108.17,108.17,42500000.0
2008-02-18 19:49:00,108.17,108.2,108.17,108.19,113800000.0
2008-02-18 19:50:00,108.19,108.21,108.19,108.195,31200000.0
2008-02-18 19:51:00,108.195,108.195,108.165,108.165,70500000.0
2008-02-18 19:52:00,108.16,108.18,108.16,108.17,27600000.0
2008-02-18 19:53:00,108.17,108.175,108.17,108.17,30300000.0
2008-02-18 19:54:00,108.17,108.17,108.17,108.17,2700000.0
2008-02-18 19:55:00,108.165,108.18,108.165,108.165,119000001.0
2008-02-18 19:56:00,108.165,108.17,108.15,108.17,127900000.0
2008-02-18 19:57:00,108.17,108.17,108.17,108.17,2000000.0
2008-02-18 19:58:00,108.17,108.17,108.17,108.17,42700000.0
2008-02-18 19:59:00,108.17,108.17,108.155,108.17,115900000.0
2008-02-18 20:00:00,108.17,108.17,108.16,108.17,44200000.0
2008-02-18 20:01:00,108.17,108.175,108.165,108.175,23100000.0
2008-02-18 20:02:00,108.17,108.17,108.15,108.155,104000000.0
2008-02-18 20:03:00,108.155,108.16,108.155,108.16,22100000.0
2008-02-18 20:04:00,108.16,108.16,108.15,108.15,79600000.0
2008-02-18 20:05:00,108.15,108.15,108.15,108.15,33800000.0
2008-02-18 20:06:00,108.15,108.15,108.15,108.15,56500000.0
2008-02-18 20:07:00,108.15,108.15,108.15,108.15,14600000.0
2008-02-18 20:08:00,108.15,108.16,108.15,108.15,226400000.0
2008-02-18 20:09:00,108.15,108.16,108.145,108.16,137700000.0
2008-02-18 20:10:00,108.155,108.17,108.14,108.155,126700000.0
2008-02-18 20:11:00,108.155,108.155,108.155,108.155,3900000.0
2008-02-18 20:12:00,108.155,108.175,108.155,108.175,73100000.0
2008-02-18 20:13:00,108.175,108.175,108.17,108.17,92200000.0
2008-02-18 20:14:00,108.17,108.19,108.17,108.19,13800000.0
2008-02-18 20:15:00,108.19,108.19,108.18,108.185,10500000.0
2008-02-18 20:16:00,108.185,108.2,108.185,108.19,31100000.0
2008-02-18 20:17:00,108.19,108.19,108.18,108.18,26600000.0
2008-02-18 20:18:00,108.18,108.18,108.18,108.18,37600000.0
2008-02-18 20:19:00,108.18,108.18,108.18,108.18,38500000.0
2008-02-18 20:20:00,108.18,108.18,108.18,108.18,58500000.0
2008-02-18 20:21:00,108.18,108.18,108.18,108.18,43100000.0
2008-02-18 20:22:00,108.18,108.18,108.18,108.18,17400000.0
2008-02-18 20:23:00,108.18,108.18,108.18,108.18,57600000.0
2008-02-18 20:24:00,108.18,108.18,108.17,108.17,51600000.0
2008-02-18 20:25:00,108.17,108.175,108.17,108.175,8700000.0
2008-02-18 20:26:00,108.175,108.18,108.17,108.18,39600000.0
2008-02-18 20:27:00,108.18,108.18,108.18,108.18,4800000.0
2008-02-18 20:28:00,108.18,108.18,108.18,108.18,4800000.0
2008-02-18 20:29:00,108.18,108.18,108.18,108.18,4400000.0
2008-02-18 20:30:00,108.18,108.18,108.18,108.18,6000000.0
2008-02-18 20:31:00,108.18,108.18,108.175,108.175,5900000.0
2008-02-18 20:32:00,108.17,108.18,108.17,108.18,39200000.0
2008-02-18 20:33:00,108.18,108.18,108.16,108.16,24800000.0
2008-02-18 20:34:00,108.16,108.17,108.16,108.17,7400000.0
2008-02-18 20:35:00,108.17,108.17,108.17,108.17,5600000.0
2008-02-18 20:36:00,108.17,108.17,108.17,108.17,5200000.0
2008-02-18 20:37:00,108.17,108.17,108.17,108.17,8200000.0
2008-02-18 20:38:00,108.17,108.17,108.17,108.17,6000000.0
2008-02-18 20:39:00,108.17,108.19,108.17,108.19,20500000.0
2008-02-18 20:40:00,108.19,108.19,108.185,108.185,5100000.0
2008-02-18 20:41:00,108.18,108.18,108.18,108.18,8000000.0
2008-02-18 20:42:00,108.18,108.2,108.18,108.2,11300000.0
2008-02-18 20:43:00,108.2,108.2,108.2,108.2,10000000.0
2008-02-18 20:44:00,108.2,108.2,108.2,108.2,6000000.0
2008-02-18 20:45:00,108.2,108.2,108.2,108.2,10500000.0
2008-02-18 20:46:00,108.2,108.2,108.2,108.2,5000000.0
2008-02-18 20:47:00,108.2,108.2,108.2,108.2,6800000.0
2008-02-18 20:48:00,108.2,108.2,108.2,108.2,4500000.0
2008-02-18 20:49:00,108.2,108.2,108.2,108.2,6000000.0
2008-02-18 20:50:00,108.2,108.2,108.2,108.2,3600000.0
2008-02-18 20:51:00,108.2,108.22,108.2,108.21,146500000.0
2008-02-18 20:52:00,108.21,108.21,108.19,108.19,43000000.0
2008-02-18 20:53:00,108.19,108.195,108.19,108.19,7700000.0
2008-02-18 20:54:00,108.19,108.19,108.19,108.19,2400000.0
2008-02-18 20:55:00,108.19,108.19,108.175,108.175,24600000.0
2008-02-18 20:56:00,108.175,108.175,108.15,108.16,122400000.0
2008-02-18 20:57:00,108.16,108.185,108.155,108.155,130300000.0
2008-02-18 20:58:00,108.155,108.16,108.15,108.16,13800000.0
2008-02-18 20:59:00,108.16,108.16,108.16,108.16,28800000.0
2008-02-18 21:00:00,108.16,108.16,108.155,108.16,16500000.0
2008-02-18 21:01:00,108.16,108.16,108.16,108.16,3000000.0
2008-02-18 21:02:00,108.16,108.16,108.16,108.16,3600000.0
2008-02-18 21:03:00,108.155,108.155,108.15,108.155,16300000.0
2008-02-18 21:04:00,108.15,108.17,108.15,108.17,137500000.0
2008-02-18 21:05:00,108.17,108.18,108.15,108.17,96200000.0
2008-02-18 21:06:00,108.17,108.17,108.15,108.15,57000000.0
2008-02-18 21:07:00,108.15,108.16,108.13,108.155,91200000.0
2008-02-18 21:08:00,108.155,108.155,108.155,108.155,2400000.0
2008-02-18 21:09:00,108.155,108.155,108.15,108.15,22500000.0
2008-02-18 21:10:00,108.15,108.155,108.15,108.155,36700000.0
2008-02-18 21:11:00,108.155,108.155,108.155,108.155,2100000.0
2008-02-18 21:12:00,108.155,108.155,108.155,108.155,1800000.0
2008-02-18 21:13:00,108.155,108.155,108.15,108.155,9100000.0
2008-02-18 21:14:00,108.155,108.17,108.155,108.17,101200002.0
2008-02-18 21:15:00,108.17,108.17,108.17,108.17,3500000.0
2008-02-18 21:16:00,108.175,108.18,108.175,108.18,22000000.0
2008-02-18 21:17:00,108.18,108.18,108.17,108.17,6300000.0
2008-02-18 21:18:00,108.17,108.17,108.17,108.17,4000000.0
2008-02-18 21:19:00,108.17,108.18,108.17,108.18,15100000.0
2008-02-18 21:20:00,108.18,108.18,108.17,108.17,7500000.0
2008-02-18 21:21:00,108.17,108.175,108.17,108.175,6000000.0
2008-02-18 21:22:00,108.175,108.18,108.17,108.17,12300000.0
2008-02-18 21:23:00,108.18,108.18,108.17,108.17,51100000.0
2008-02-18 21:24:00,108.175,108.175,108.175,108.175,22200000.0
2008-02-18 21:25:00,108.175,108.19,108.17,108.19,31100000.0
2008-02-18 21:26:00,108.19,108.19,108.185,108.19,114400000.0
2008-02-18 21:27:00,108.19,108.195,108.19,108.195,72700000.0
2008-02-18 21:28:00,108.195,108.21,108.19,108.21,84000000.0
2008-02-18 21:29:00,108.21,108.21,108.205,108.205,6000000.0
2008-02-18 21:30:00,108.205,108.21,108.205,108.205,12900000.0
2008-02-18 21:31:00,108.205,108.22,108.2,108.215,54500000.0
2008-02-18 21:32:00,108.215,108.22,108.215,108.22,52600000.0
2008-02-18 21:33:00,108.22,108.22,108.21,108.215,12900000.0
2008-02-18 21:34:00,108.215,108.215,108.21,108.21,7400000.0
2008-02-18 21:35:00,108.21,108.22,108.21,108.22,30800000.0
2008-02-18 21:36:00,108.22,108.22,108.22,108.22,111800000.0
2008-02-18 21:37:00,108.22,108.22,108.22,108.22,141900000.0
2008-02-18 21:38:00,108.22,108.23,108.22,108.23,197300001.0
2008-02-18 21:39:00,108.23,108.24,108.23,108.23,70900000.0
2008-02-18 21:40:00,108.23,108.23,108.23,108.23,47200000.0
2008-02-18 21:41:00,108.23,108.23,108.23,108.23,35400000.0
2008-02-18 21:42:00,108.23,108.24,108.23,108.24,90200000.0
2008-02-18 21:43:00,108.24,108.24,108.23,108.23,9600000.0
2008-02-18 21:44:00,108.23,108.23,108.23,108.23,16200000.0
2008-02-18 21:45:00,108.23,108.24,108.23,108.23,64500000.0
2008-02-18 21:46:00,108.23,108.23,108.23,108.23,47900000.0
2008-02-18 21:47:00,108.23,108.23,108.23,108.23,35400000.0
2008-02-18 21:48:00,108.23,108.23,108.23,108.23,48100000.0
2008-02-18 21:49:00,108.23,108.23,108.23,108.23,25600000.0
2008-02-18 21:50:00,108.23,108.23,108.23,108.23,35400000.0
2008-02-18 21:51:00,108.22,108.225,108.22,108.225,30400000.0
2008-02-18 21:52:00,108.225,108.225,108.225,108.225,80000000.0
2008-02-18 21:53:00,108.225,108.24,108.225,108.24,298300000.0
2008-02-18 21:54:00,108.24,108.24,108.23,108.24,140500000.0
2008-02-18 21:55:00,108.24,108.24,108.23,108.24,66800000.0
2008-02-18 21:56:00,108.24,108.245,108.24,108.24,75400000.0
2008-02-18 21:57:00,108.24,108.25,108.24,108.25,41000000.0
2008-02-18 21:58:00,108.25,108.25,108.24,108.24,123600000.0
2008-02-18 21:59:00,108.24,108.24,108.24,108.24,28000000.0
2008-02-18 22:00:00,108.24,108.24,108.24,108.24,7900000.0
2008-02-18 22:01:00,108.24,108.24,108.24,108.24,3200000.0
2008-02-18 22:02:00,108.24,108.24,108.23,108.24,136300000.0
2008-02-18 22:03:00,108.24,108.24,108.235,108.235,37200000.0
2008-02-18 22:04:00,108.235,108.235,108.235,108.235,153400000.0
2008-02-18 22:05:00,108.235,108.235,108.235,108.235,56000000.0
2008-02-18 22:06:00,108.235,108.235,108.235,108.235,56000000.0
2008-02-18 22:07:00,108.235,108.235,108.235,108.235,113200000.0
2008-02-18 22:08:00,108.235,108.235,108.235,108.235,63900000.0
2008-02-18 22:09:00,108.235,108.235,108.225,108.225,289700000.0
2008-02-18 22:10:00,108.225,108.23,108.225,108.23,50100000.0
2008-02-18 22:11:00,108.23,108.235,108.225,108.235,137900000.0
2008-02-18 22:12:00,108.235,108.235,108.23,108.235,267600000.0
2008-02-18 22:13:00,108.235,108.235,108.235,108.235,83100000.0
2008-02-18 22:14:00,108.24,108.24,108.235,108.235,103200000.0
2008-02-18 22:15:00,108.235,108.24,108.23,108.23,129400000.0
2008-02-18 22:16:00,108.235,108.235,108.235,108.235,68700000.0
2008-02-18 22:17:00,108.235,108.235,108.235,108.235,48000000.0
2008-02-18 22:18:00,108.23,108.23,108.22,108.225,251000000.0
2008-02-18 22:19:00,108.225,108.225,108.225,108.225,59600000.0
2008-02-18 22:20:00,108.225,108.23,108.225,108.225,79200000.0
2008-02-18 22:21:00,108.225,108.23,108.225,108.225,66400000.0
2008-02-18 22:22:00,108.225,108.225,108.225,108.225,48000000.0
2008-02-18 22:23:00,108.225,108.23,108.225,108.225,82400000.0
2008-02-18 22:24:00,108.225,108.225,108.225,108.225,81600000.0
2008-02-18 22:25:00,108.225,108.23,108.225,108.23,36000000.0
2008-02-18 22:26:00,108.23,108.23,108.23,108.23,24000000.0
2008-02-18 22:27:00,108.23,108.23,108.23,108.23,19200000.0
2008-02-18 22:28:00,108.23,108.23,108.23,108.23,21600000.0
2008-02-18 22:29:00,108.23,108.23,108.23,108.23,14400000.0
2008-02-18 22:30:00,108.23,108.23,108.23,108.23,2400000.0
2008-02-18 22:31:00,108.225,108.23,108.22,108.22,80600000.0
2008-02-18 22:32:00,108.22,108.22,108.22,108.22,88200000.0
2008-02-18 22:33:00,108.22,108.23,108.22,108.22,89600000.0
2008-02-18 22:34:00,108.22,108.22,108.22,108.22,42700000.0
2008-02-18 22:35:00,108.22,108.22,108.22,108.22,78400000.0
2008-02-18 22:36:00,108.22,108.22,108.22,108.22,80900000.0
2008-02-18 22:37:00,108.22,108.22,108.22,108.22,43800000.0
2008-02-18 22:38:00,108.22,108.22,108.22,108.22,88800000.0
2008-02-18 22:39:00,108.22,108.22,108.22,108.22,79200000.0
2008-02-18 22:40:00,108.22,108.22,108.22,108.22,72400000.0
2008-02-18 22:41:00,108.22,108.22,108.22,108.22,10800000.0
2008-02-18 22:42:00,108.22,108.22,108.22,108.22,14400000.0
2008-02-18 22:43:00,108.22,108.22,108.22,108.22,17400000.0
2008-02-18 22:44:00,108.22,108.22,108.195,108.195,21600000.0
2008-02-18 22:45:00,108.195,108.195,108.19,108.19,48300000.0
2008-02-18 22:46:00,108.19,108.19,108.185,108.185,52800000.0
2008-02-18 22:47:00,108.185,108.185,108.18,108.185,42000000.0
2008-02-18 22:48:00,108.185,108.185,108.18,108.18,81800000.0
2008-02-18 22:49:00,108.18,108.19,108.18,108.18,184200000.0
2008-02-18 22:50:00,108.18,108.18,108.18,108.18,74900000.0
2008-02-18 22:51:00,108.18,108.18,108.18,108.18,53800000.0
2008-02-18 22:52:00,108.18,108.18,108.17,108.17,71400000.0
2008-02-18 22:53:00,108.17,108.17,108.16,108.16,98300000.0
2008-02-18 22:54:00,108.17,108.17,108.17,108.17,19200000.0
2008-02-18 22:55:00,108.17,108.17,108.17,108.17,118200000.0
2008-02-18 22:56:00,108.17,108.18,108.17,108.18,23800000.0
2008-02-18 22:57:00,108.18,108.18,108.17,108.17,67900000.0
2008-02-18 22:58:00,108.17,108.17,108.17,108.17,22800000.0
2008-02-18 22:59:00,108.17,108.17,108.17,108.17,14000000.0
2008-02-18 23:00:00,108.17,108.17,108.17,108.17,6000000.0
2008-02-18 23:01:00,108.17,108.17,108.17,108.17,15600000.0
2008-02-18 23:02:00,108.17,108.18,108.17,108.18,22000000.0
2008-02-18 23:03:00,108.18,108.18,108.17,108.18,235900000.0
2008-02-18 23:04:00,108.18,108.215,108.18,108.215,239400000.0
2008-02-18 23:05:00,108.215,108.22,108.21,108.215,151200000.0
2008-02-18 23:06:00,108.215,108.24,108.215,108.23,209200000.0
2008-02-18 23:07:00,108.215,108.215,108.2,108.215,145800000.0
2008-02-18 23:08:00,108.215,108.22,108.215,108.22,26500000.0
2008-02-18 23:09:00,108.22,108.25,108.22,108.25,29800000.0
2008-02-18 23:10:00,108.25,108.25,108.24,108.24,9500000.0
2008-02-18 23:11:00,108.24,108.25,108.24,108.24,34600000.0
2008-02-18 23:12:00,108.24,108.24,108.24,108.24,7600000.0
2008-02-18 23:13:00,108.24,108.24,108.24,108.24,4000000.0
2008-02-18 23:14:00,108.24,108.24,108.23,108.23,24800000.0
2008-02-18 23:15:00,108.23,108.24,108.23,108.23,14900000.0
2008-02-18 23:16:00,108.23,108.23,108.23,108.23,7200000.0
2008-02-18 23:17:00,108.23,108.23,108.23,108.23,3600000.0
2008-02-18 23:18:00,108.23,108.23,108.23,108.23,4400000.0
2008-02-18 23:19:00,108.23,108.23,108.23,108.23,13600000.0
2008-02-18 23:20:00,108.23,108.23,108.22,108.22,48700000.0
2008-02-18 23:21:00,108.22,108.22,108.22,108.22,24300000.0
2008-02-18 23:22:00,108.22,108.22,108.22,108.22,21600000.0
2008-02-18 23:23:00,108.22,108.23,108.22,108.23,126900000.0
2008-02-18 23:24:00,108.23,108.23,108.23,108.23,16300000.0
2008-02-18 23:25:00,108.23,108.25,108.23,108.25,8500000.0
2008-02-18 23:26:00,108.25,108.26,108.23,108.26,69200000.0
2008-02-18 23:27:00,108.26,108.26,108.26,108.26,11200000.0
2008-02-18 23:28:00,108.26,108.26,108.235,108.235,34500000.0
2008-02-18 23:29:00,108.24,108.245,108.24,108.245,22700000.0
2008-02-18 23:30:00,108.245,108.25,108.24,108.24,93800000.0
2008-02-18 23:31:00,108.245,108.245,108.245,108.245,28400000.0
2008-02-18 23:32:00,108.245,108.25,108.225,108.225,123800000.0
2008-02-18 23:33:00,108.225,108.225,108.225,108.225,19900000.0
2008-02-18 23:34:00,108.225,108.225,108.225,108.225,12800000.0
2008-02-18 23:35:00,108.225,108.225,108.22,108.22,41900000.0
2008-02-18 23:36:00,108.22,108.22,108.215,108.215,60300000.0
2008-02-18 23:37:00,108.215,108.215,108.215,108.215,24900000.0
2008-02-18 23:38:00,108.215,108.24,108.215,108.22,48300000.0
2008-02-18 23:39:00,108.22,108.22,108.215,108.215,56100000.0
2008-02-18 23:40:00,108.215,108.215,108.21,108.21,65800000.0
2008-02-18 23:41:00,108.21,108.21,108.21,108.21,30000000.0
2008-02-18 23:42:00,108.21,108.215,108.21,108.215,55700000.0
2008-02-18 23:43:00,108.215,108.215,108.215,108.215,38400000.0
2008-02-18 23:44:00,108.215,108.215,108.215,108.215,29000000.0
2008-02-18 23:45:00,108.215,108.215,108.215,108.215,14400000.0
2008-02-18 23:46:00,108.215,108.215,108.215,108.215,20100000.0
2008-02-18 23:47:00,108.215,108.22,108.215,108.22,29600000.0
2008-02-18 23:48:00,108.22,108.22,108.215,108.215,44600000.0
2008-02-18 23:49:00,108.215,108.215,108.215,108.215,15800000.0
2008-02-18 23:50:00,108.215,108.22,108.215,108.22,118700000.0
2008-02-18 23:51:00,108.22,108.22,108.22,108.22,17200000.0
2008-02-18 23:52:00,108.22,108.22,108.22,108.22,23200000.0
2008-02-18 23:53:00,108.22,108.23,108.22,108.23,66900000.0
2008-02-18 23:54:00,108.23,108.24,108.23,108.23,13100000.0
2008-02-18 23:55:00,108.23,108.23,108.225,108.23,13900000.0
2008-02-18 23:56:00,108.23,108.24,108.23,108.24,26800000.0
2008-02-18 23:57:00,108.24,108.24,108.23,108.23,16700000.0
2008-02-18 23:58:00,108.23,108.23,108.23,108.23,6800000.0
2008-02-18 23:59:00,108.225,108.225,108.225,108.225,18600000.0
2008-02-19 00:00:00,108.225,108.225,108.19,108.19,104600000.0
2008-02-19 00:01:00,108.19,108.2,108.19,108.2,48900000.0
2008-02-19 00:02:00,108.2,108.2,108.2,108.2,31100000.0
2008-02-19 00:03:00,108.2,108.2,108.2,108.2,48200000.0
2008-02-19 00:04:00,108.2,108.2,108.19,108.19,41300000.0
2008-02-19 00:05:00,108.19,108.19,108.11,108.16,217800000.0
2008-02-19 00:06:00,108.16,108.16,108.16,108.16,134500000.0
2008-02-19 00:07:00,108.16,108.16,108.16,108.16,132600000.0
2008-02-19 00:08:00,108.16,108.165,108.16,108.165,71500000.0
2008-02-19 00:09:00,108.165,108.17,108.16,108.16,88300000.0
2008-02-19 00:10:00,108.16,108.16,108.16,108.16,35600000.0
2008-02-19 00:11:00,108.16,108.18,108.15,108.15,133600000.0
2008-02-19 00:12:00,108.15,108.15,108.15,108.15,42800000.0
2008-02-19 00:13:00,108.15,108.16,108.15,108.16,14100000.0
2008-02-19 00:14:00,108.16,108.16,108.16,108.16,6000000.0
2008-02-19 00:15:00,108.16,108.16,108.11,108.11,44700000.0
2008-02-19 00:16:00,108.11,108.12,108.1,108.12,110300000.0
2008-02-19 00:17:00,108.12,108.12,108.105,108.12,45400000.0
2008-02-19 00:18:00,108.12,108.14,108.12,108.14,43100000.0
2008-02-19 00:19:00,108.14,108.15,108.14,108.14,98200000.0
2008-02-19 00:20:00,108.14,108.14,108.14,108.14,43100000.0
2008-02-19 00:21:00,108.14,108.14,108.14,108.14,20600000.0
2008-02-19 00:22:00,108.14,108.14,108.14,108.14,38600000.0
2008-02-19 00:23:00,108.14,108.14,108.14,108.14,36000000.0
2008-02-19 00:24:00,108.14,108.14,108.14,108.14,37100000.0
2008-02-19 00:25:00,108.14,108.14,108.14,108.14,59200000.0
2008-02-19 00:26:00,108.14,108.14,108.14,108.14,25500000.0
2008-02-19 00:27:00,108.14,108.14,108.14,108.14,24000000.0
2008-02-19 00:28:00,108.14,108.14,108.14,108.14,16400000.0
2008-02-19 00:29:00,108.14,108.14,108.14,108.14,55300000.0
2008-02-19 00:30:00,108.14,108.145,108.14,108.14,16200000.0
2008-02-19 00:31:00,108.14,108.14,108.14,108.14,4200000.0
2008-02-19 00:32:00,108.14,108.14,108.14,108.14,6400000.0
2008-02-19 00:33:00,108.14,108.145,108.13,108.13,63100000.0
2008-02-19 00:34:00,108.13,108.13,108.12,108.125,46000000.0
2008-02-19 00:35:00,108.125,108.135,108.12,108.12,58200000.0
2008-02-19 00:36:00,108.12,108.14,108.12,108.14,162700000.0
2008-02-19 00:37:00,108.14,108.14,108.14,108.14,5200000.0
2008-02-19 00:38:00,108.14,108.15,108.135,108.15,48600000.0
2008-02-19 00:39:00,108.15,108.15,108.13,108.14,109300000.0
2008-02-19 00:40:00,108.14,108.14,108.13,108.14,83300000.0
2008-02-19 00:41:00,108.14,108.14,108.13,108.135,41200000.0
2008-02-19 00:42:00,108.135,108.135,108.135,108.135,3300000.0
2008-02-19 00:43:00,108.135,108.14,108.13,108.14,25500000.0
2008-02-19 00:44:00,108.145,108.17,108.14,108.14,42400000.0
2008-02-19 00:45:00,108.14,108.14,108.125,108.135,48300000.0
2008-02-19 00:46:00,108.13,108.135,108.13,108.135,35300000.0
2008-02-19 00:47:00,108.14,108.15,108.135,108.14,121400000.0
2008-02-19 00:48:00,108.14,108.14,108.14,108.14,39700000.0
2008-02-19 00:49:00,108.14,108.14,108.13,108.13,112600000.0
2008-02-19 00:50:00,108.13,108.135,108.13,108.135,56900000.0
2008-02-19 00:51:00,108.135,108.135,108.11,108.12,69000000.0
2008-02-19 00:52:00,108.12,108.13,108.12,108.13,43100000.0
2008-02-19 00:53:00,108.13,108.13,108.11,108.12,40800000.0
2008-02-19 00:54:00,108.12,108.125,108.105,108.12,37700000.0
2008-02-19 00:55:00,108.12,108.12,108.12,108.12,9600000.0
2008-02-19 00:56:00,108.12,108.125,108.12,108.125,4800000.0
2008-02-19 00:57:00,108.125,108.13,108.125,108.125,11400000.0
2008-02-19 00:58:00,108.125,108.135,108.12,108.13,28300000.0
2008-02-19 00:59:00,108.13,108.14,108.13,108.13,31700000.0
2008-02-19 01:00:00,108.13,108.13,108.12,108.12,61900000.0
2008-02-19 01:01:00,108.12,108.15,108.12,108.15,44300000.0
2008-02-19 01:02:00,108.15,108.15,108.13,108.14,38400000.0
2008-02-19 01:03:00,108.14,108.14,108.13,108.13,33700000.0
2008-02-19 01:04:00,108.13,108.15,108.13,108.14,43500000.0
2008-02-19 01:05:00,108.14,108.145,108.14,108.14,41300000.0
2008-02-19 01:06:00,108.14,108.16,108.14,108.155,150900000.0
2008-02-19 01:07:00,108.155,108.18,108.155,108.175,47200000.0
2008-02-19 01:08:00,108.175,108.19,108.17,108.18,246200000.0
2008-02-19 01:09:00,108.18,108.19,108.18,108.19,87600000.0
2008-02-19 01:10:00,108.19,108.2,108.19,108.2,72000000.0
2008-02-19 01:11:00,108.2,108.21,108.19,108.195,124700000.0
2008-02-19 01:12:00,108.195,108.22,108.195,108.21,73200000.0
2008-02-19 01:13:00,108.21,108.23,108.21,108.22,76100000.0
2008-02-19 01:14:00,108.22,108.22,108.2,108.215,74900000.0
2008-02-19 01:15:00,108.21,108.215,108.21,108.215,9300000.0
2008-02-19 01:16:00,108.21,108.22,108.21,108.22,44300000.0
2008-02-19 01:17:00,108.22,108.22,108.22,108.22,4400000.0
2008-02-19 01:18:00,108.22,108.22,108.21,108.215,30500000.0
2008-02-19 01:19:00,108.215,108.22,108.21,108.215,18400000.0
2008-02-19 01:20:00,108.215,108.22,108.21,108.215,47300000.0
2008-02-19 01:21:00,108.21,108.21,108.2,108.205,38500000.0
2008-02-19 01:22:00,108.205,108.205,108.19,108.2,36200000.0
2008-02-19 01:23:00,108.2,108.2,108.15,108.16,164500000.0
2008-02-19 01:24:00,108.16,108.175,108.155,108.175,55000000.0
2008-02-19 01:25:00,108.175,108.175,108.175,108.175,2700000.0
2008-02-19 01:26:00,108.175,108.175,108.17,108.17,5800000.0
2008-02-19 01:27:00,108.17,108.185,108.17,108.17,80700000.0
2008-02-19 01:28:00,108.17,108.17,108.17,108.17,13500000.0
2008-02-19 01:29:00,108.17,108.17,108.17,108.17,29900000.0
2008-02-19 01:30:00,108.17,108.175,108.17,108.17,22600000.0
2008-02-19 01:31:00,108.17,108.19,108.17,108.185,18500000.0
2008-02-19 01:32:00,108.185,108.19,108.185,108.19,13500000.0
2008-02-19 01:33:00,108.19,108.19,108.19,108.19,4000000.0
2008-02-19 01:34:00,108.19,108.19,108.18,108.18,11400000.0
2008-02-19 01:35:00,108.18,108.185,108.17,108.175,20900000.0
2008-02-19 01:36:00,108.175,108.175,108.165,108.165,23800000.0
2008-02-19 01:37:00,108.165,108.165,108.165,108.165,3600000.0
2008-02-19 01:38:00,108.165,108.165,108.165,108.165,1800000.0
2008-02-19 01:39:00,108.165,108.165,108.15,108.155,40700000.0
2008-02-19 01:40:00,108.155,108.16,108.14,108.16,60600000.0
2008-02-19 01:41:00,108.16,108.16,108.155,108.16,18000000.0
2008-02-19 01:42:00,108.16,108.17,108.16,108.17,23500000.0
2008-02-19 01:43:00,108.17,108.19,108.17,108.19,27200000.0
2008-02-19 01:44:00,108.19,108.195,108.185,108.185,18000000.0
2008-02-19 01:45:00,108.185,108.19,108.18,108.18,69100000.0
2008-02-19 01:46:00,108.18,108.19,108.18,108.185,33800000.0
2008-02-19 01:47:00,108.185,108.19,108.17,108.175,41700000.0
2008-02-19 01:48:00,108.175,108.185,108.17,108.185,14300000.0
2008-02-19 01:49:00,108.185,108.185,108.185,108.185,3300000.0
2008-02-19 01:50:00,108.185,108.19,108.18,108.185,126200000.0
2008-02-19 01:51:00,108.185,108.185,108.185,108.185,5100000.0
2008-02-19 01:52:00,108.185,108.19,108.185,108.185,8200000.0
2008-02-19 01:53:00,108.185,108.19,108.17,108.175,75600000.0
2008-02-19 01:54:00,108.175,108.18,108.175,108.175,7300000.0
2008-02-19 01:55:00,108.175,108.19,108.175,108.175,41900000.0
2008-02-19 01:56:00,108.175,108.175,108.165,108.165,31600000.0
2008-02-19 01:57:00,108.165,108.17,108.16,108.17,23000000.0
2008-02-19 01:58:00,108.17,108.18,108.17,108.18,8600000.0
2008-02-19 01:59:00,108.18,108.185,108.16,108.185,41500000.0
2008-02-19 02:00:00,108.185,108.19,108.175,108.19,39700000.0
2008-02-19 02:01:00,108.19,108.2,108.19,108.2,96200000.0
2008-02-19 02:02:00,108.2,108.22,108.195,108.2,119200000.0
2008-02-19 02:03:00,108.2,108.22,108.2,108.22,120100000.0
2008-02-19 02:04:00,108.22,108.23,108.205,108.23,111300000.0
2008-02-19 02:05:00,108.23,108.23,108.21,108.215,24600000.0
2008-02-19 02:06:00,108.215,108.215,108.21,108.21,14200000.0
2008-02-19 02:07:00,108.21,108.215,108.21,108.21,10500000.0
2008-02-19 02:08:00,108.21,108.22,108.21,108.215,25900000.0
2008-02-19 02:09:00,108.215,108.24,108.21,108.24,31900000.0
2008-02-19 02:10:00,108.24,108.25,108.235,108.245,65000000.0
2008-02-19 02:11:00,108.245,108.255,108.235,108.245,75900000.0
2008-02-19 02:12:00,108.245,108.26,108.24,108.255,39400000.0
2008-02-19 02:13:00,108.25,108.26,108.24,108.25,44000000.0
2008-02-19 02:14:00,108.25,108.255,108.24,108.25,28000000.0
2008-02-19 02:15:00,108.25,108.27,108.25,108.265,62500000.0
2008-02-19 02:16:00,108.265,108.28,108.26,108.275,50200000.0
2008-02-19 02:17:00,108.275,108.28,108.265,108.265,54200000.0
2008-02-19 02:18:00,108.265,108.27,108.265,108.265,56200000.0
2008-02-19 02:19:00,108.265,108.275,108.265,108.27,35200000.0
2008-02-19 02:20:00,108.275,108.28,108.26,108.26,46200000.0
2008-02-19 02:21:00,108.26,108.28,108.255,108.28,74600000.0
2008-02-19 02:22:00,108.28,108.28,108.27,108.28,72700000.0
2008-02-19 02:23:00,108.28,108.28,108.26,108.27,50100000.0
2008-02-19 02:24:00,108.27,108.28,108.27,108.27,50300000.0
2008-02-19 02:25:00,108.27,108.28,108.26,108.27,27500000.0
2008-02-19 02:26:00,108.27,108.27,108.26,108.27,37500000.0
2008-02-19 02:27:00,108.27,108.28,108.27,108.27,33600000.0
2008-02-19 02:28:00,108.27,108.28,108.265,108.27,49800000.0
2008-02-19 02:29:00,108.27,108.27,108.25,108.25,119800000.0
2008-02-19 02:30:00,108.25,108.25,108.22,108.24,74800000.0
2008-02-19 02:31:00,108.24,108.26,108.24,108.24,52700000.0
2008-02-19 02:32:00,108.24,108.24,108.24,108.24,18000000.0
2008-02-19 02:33:00,108.24,108.25,108.24,108.24,27900000.0
2008-02-19 02:34:00,108.24,108.24,108.23,108.23,56500000.0
2008-02-19 02:35:00,108.23,108.23,108.22,108.23,22500000.0
2008-02-19 02:36:00,108.23,108.23,108.22,108.23,46500000.0
2008-02-19 02:37:00,108.23,108.24,108.23,108.24,14600000.0
2008-02-19 02:38:00,108.24,108.24,108.225,108.225,44000000.0
2008-02-19 02:39:00,108.225,108.24,108.225,108.24,55700000.0
2008-02-19 02:40:00,108.24,108.25,108.24,108.25,77900000.0
2008-02-19 02:41:00,108.25,108.25,108.23,108.235,40100000.0
2008-02-19 02:42:00,108.235,108.235,108.22,108.22,46000000.0
2008-02-19 02:43:00,108.22,108.23,108.22,108.23,14400000.0
2008-02-19 02:44:00,108.23,108.24,108.23,108.23,25400000.0
2008-02-19 02:45:00,108.23,108.23,108.21,108.215,38200000.0
2008-02-19 02:46:00,108.215,108.235,108.21,108.23,55700000.0
2008-02-19 02:47:00,108.23,108.23,108.225,108.23,17400000.0
2008-02-19 02:48:00,108.23,108.24,108.215,108.22,32700000.0
2008-02-19 02:49:00,108.22,108.22,108.21,108.215,63300000.0
2008-02-19 02:50:00,108.215,108.24,108.215,108.23,106500002.0
2008-02-19 02:51:00,108.23,108.24,108.23,108.235,54700000.0
2008-02-19 02:52:00,108.235,108.25,108.23,108.25,53600000.0
2008-02-19 02:53:00,108.25,108.25,108.235,108.24,133900000.0
2008-02-19 02:54:00,108.235,108.235,108.19,108.19,99100000.0
2008-02-19 02:55:00,108.195,108.195,108.185,108.19,82549999.0
2008-02-19 02:56:00,108.19,108.2,108.185,108.185,50100000.0
2008-02-19 02:57:00,108.185,108.19,108.185,108.19,22100000.0
2008-02-19 02:58:00,108.19,108.19,108.185,108.19,22450000.0
2008-02-19 02:59:00,108.19,108.22,108.19,108.215,108800000.0
2008-02-19 03:00:00,108.215,108.23,108.195,108.195,88700000.0
2008-02-19 03:01:00,108.195,108.205,108.19,108.19,58800000.0
2008-02-19 03:02:00,108.19,108.2,108.185,108.19,44750000.0
2008-02-19 03:03:00,108.19,108.195,108.19,108.195,18500000.0
2008-02-19 03:04:00,108.195,108.2,108.17,108.18,145000000.0
2008-02-19 03:05:00,108.18,108.19,108.17,108.18,202800000.0
2008-02-19 03:06:00,108.18,108.195,108.18,108.19,37000000.0
2008-02-19 03:07:00,108.19,108.2,108.18,108.19,79899999.0
2008-02-19 03:08:00,108.19,108.19,108.17,108.175,62200000.0
2008-02-19 03:09:00,108.175,108.18,108.17,108.17,138600000.0
2008-02-19 03:10:00,108.17,108.18,108.16,108.18,89000000.0
2008-02-19 03:11:00,108.18,108.18,108.165,108.17,84300000.0
2008-02-19 03:12:00,108.17,108.17,108.14,108.14,74000000.0
2008-02-19 03:13:00,108.14,108.16,108.14,108.15,50200000.0
2008-02-19 03:14:00,108.15,108.17,108.15,108.155,37400000.0
2008-02-19 03:15:00,108.155,108.16,108.155,108.16,66900000.0
2008-02-19 03:16:00,108.16,108.16,108.12,108.13,132300000.0
2008-02-19 03:17:00,108.13,108.155,108.13,108.15,148600000.0
2008-02-19 03:18:00,108.15,108.165,108.15,108.165,22600000.0
2008-02-19 03:19:00,108.165,108.17,108.16,108.16,54000000.0
2008-02-19 03:20:00,108.16,108.17,108.155,108.165,56200000.0
2008-02-19 03:21:00,108.165,108.17,108.16,108.17,28100000.0
2008-02-19 03:22:00,108.17,108.18,108.17,108.17,27600000.0
2008-02-19 03:23:00,108.17,108.18,108.17,108.18,45900000.0
2008-02-19 03:24:00,108.18,108.18,108.175,108.18,29500000.0
2008-02-19 03:25:00,108.18,108.185,108.18,108.18,17500000.0
2008-02-19 03:26:00,108.18,108.2,108.18,108.2,29900000.0
2008-02-19 03:27:00,108.2,108.205,108.18,108.19,65100000.0
2008-02-19 03:28:00,108.19,108.2,108.185,108.19,28200000.0
2008-02-19 03:29:00,108.19,108.19,108.18,108.18,26100000.0
2008-02-19 03:30:00,108.18,108.18,108.175,108.175,40400000.0
2008-02-19 03:31:00,108.175,108.2,108.175,108.185,57000000.0
2008-02-19 03:32:00,108.185,108.195,108.18,108.185,44400000.0
2008-02-19 03:33:00,108.185,108.19,108.185,108.19,37600000.0
2008-02-19 03:34:00,108.19,108.2,108.185,108.195,27100000.0
2008-02-19 03:35:00,108.195,108.2,108.195,108.195,44800000.0
2008-02-19 03:36:00,108.195,108.2,108.19,108.19,26800000.0
2008-02-19 03:37:00,108.19,108.195,108.19,108.19,23100000.0
2008-02-19 03:38:00,108.19,108.19,108.19,108.19,15000000.0
2008-02-19 03:39:00,108.19,108.19,108.19,108.19,8000000.0
2008-02-19 03:40:00,108.19,108.2,108.19,108.19,28800000.0
2008-02-19 03:41:00,108.19,108.195,108.19,108.195,19000000.0
2008-02-19 03:42:00,108.195,108.195,108.19,108.19,15800000.0
2008-02-19 03:43:00,108.19,108.19,108.19,108.19,6500000.0
2008-02-19 03:44:00,108.19,108.19,108.19,108.19,8500000.0
2008-02-19 03:45:00,108.19,108.195,108.19,108.19,6100000.0
2008-02-19 03:46:00,108.19,108.19,108.19,108.19,3900000.0
2008-02-19 03:47:00,108.19,108.19,108.19,108.19,9000000.0
2008-02-19 03:48:00,108.19,108.19,108.19,108.19,3900000.0
2008-02-19 03:49:00,108.19,108.19,108.19,108.19,10000000.0
2008-02-19 03:50:00,108.19,108.195,108.19,108.19,14400000.0
2008-02-19 03:51:00,108.19,108.19,108.19,108.19,5500000.0
2008-02-19 03:52:00,108.19,108.19,108.19,108.19,5000000.0
2008-02-19 03:53:00,108.19,108.19,108.19,108.19,7200000.0
2008-02-19 03:54:00,108.19,108.19,108.19,108.19,4800000.0
2008-02-19 03:55:00,108.19,108.19,108.18,108.18,107100000.0
2008-02-19 03:56:00,108.18,108.19,108.18,108.18,109900000.0
2008-02-19 03:57:00,108.18,108.19,108.18,108.18,41300000.0
2008-02-19 03:58:00,108.18,108.19,108.18,108.19,56200000.0
2008-02-19 03:59:00,108.19,108.19,108.17,108.18,67700000.0
2008-02-19 04:00:00,108.18,108.18,108.17,108.17,43900000.0
2008-02-19 04:01:00,108.17,108.18,108.17,108.18,12500000.0
2008-02-19 04:02:00,108.18,108.18,108.17,108.17,86000000.0
2008-02-19 04:03:00,108.17,108.175,108.17,108.17,34600000.0
2008-02-19 04:04:00,108.17,108.18,108.17,108.175,61700000.0
2008-02-19 04:05:00,108.175,108.19,108.175,108.18,130700000.0
2008-02-19 04:06:00,108.18,108.19,108.18,108.18,28900000.0
2008-02-19 04:07:00,108.18,108.18,108.18,108.18,23900000.0
2008-02-19 04:08:00,108.18,108.18,108.18,108.18,13200000.0
2008-02-19 04:09:00,108.18,108.18,108.18,108.18,31600000.0
2008-02-19 04:10:00,108.18,108.18,108.18,108.18,8500000.0
2008-02-19 04:11:00,108.18,108.19,108.18,108.18,18500000.0
2008-02-19 04:12:00,108.18,108.18,108.18,108.18,28700000.0
2008-02-19 04:13:00,108.18,108.18,108.18,108.18,16900000.0
2008-02-19 04:14:00,108.18,108.18,108.18,108.18,16100000.0
2008-02-19 04:15:00,108.18,108.18,108.18,108.18,21100000.0
2008-02-19 04:16:00,108.18,108.18,108.17,108.17,57700000.0
2008-02-19 04:17:00,108.17,108.175,108.17,108.17,67200000.0
2008-02-19 04:18:00,108.17,108.18,108.17,108.18,39800000.0
2008-02-19 04:19:00,108.18,108.18,108.18,108.18,24000000.0
2008-02-19 04:20:00,108.18,108.18,108.18,108.18,8000000.0
2008-02-19 04:21:00,108.18,108.18,108.18,108.18,7600000.0
2008-02-19 04:22:00,108.18,108.18,108.18,108.18,17400000.0
2008-02-19 04:23:00,108.18,108.18,108.175,108.18,33900000.0
2008-02-19 04:24:00,108.18,108.18,108.17,108.17,37600000.0
2008-02-19 04:25:00,108.17,108.18,108.17,108.18,28300000.0
2008-02-19 04:26:00,108.18,108.19,108.18,108.19,38600000.0
2008-02-19 04:27:00,108.19,108.19,108.18,108.18,33500000.0
2008-02-19 04:28:00,108.18,108.18,108.18,108.18,9800000.0
2008-02-19 04:29:00,108.18,108.19,108.18,108.18,60700000.0
2008-02-19 04:30:00,108.18,108.18,108.17,108.17,33600000.0
2008-02-19 04:31:00,108.17,108.17,108.17,108.17,4800000.0
2008-02-19 04:32:00,108.17,108.18,108.17,108.18,9800000.0
2008-02-19 04:33:00,108.18,108.18,108.16,108.17,64800000.0
2008-02-19 04:34:00,108.17,108.18,108.165,108.165,78800000.0
2008-02-19 04:35:00,108.165,108.18,108.16,108.18,34000000.0
2008-02-19 04:36:00,108.18,108.18,108.16,108.17,59200000.0
2008-02-19 04:37:00,108.17,108.17,108.16,108.17,46400000.0
2008-02-19 04:38:00,108.17,108.17,108.16,108.16,22200000.0
2008-02-19 04:39:00,108.16,108.16,108.16,108.16,17300000.0
2008-02-19 04:40:00,108.16,108.16,108.16,108.16,23500000.0
2008-02-19 04:41:00,108.16,108.17,108.16,108.16,32100000.0
2008-02-19 04:42:00,108.16,108.16,108.16,108.16,3200000.0
2008-02-19 04:43:00,108.16,108.165,108.16,108.165,8100000.0
2008-02-19 04:44:00,108.165,108.17,108.16,108.16,23700000.0
2008-02-19 04:45:00,108.16,108.17,108.16,108.17,37200000.0
2008-02-19 04:46:00,108.17,108.17,108.16,108.16,12800000.0
2008-02-19 04:47:00,108.16,108.16,108.16,108.16,6000000.0
2008-02-19 04:48:00,108.16,108.16,108.15,108.155,39000000.0
2008-02-19 04:49:00,108.155,108.16,108.155,108.16,9800000.0
2008-02-19 04:50:00,108.16,108.165,108.16,108.16,15900000.0
2008-02-19 04:51:00,108.16,108.17,108.16,108.165,24400000.0
2008-02-19 04:52:00,108.165,108.17,108.16,108.165,18800000.0
2008-02-19 04:53:00,108.165,108.165,108.16,108.16,9900000.0
2008-02-19 04:54:00,108.16,108.16,108.13,108.13,50300000.0
2008-02-19 04:55:00,108.13,108.135,108.13,108.13,19000000.0
2008-02-19 04:56:00,108.13,108.14,108.13,108.135,28100000.0
2008-02-19 04:57:00,108.135,108.14,108.13,108.13,35500000.0
2008-02-19 04:58:00,108.13,108.15,108.13,108.14,62600000.0
2008-02-19 04:59:00,108.14,108.14,108.14,108.14,80500000.0
2008-02-19 05:00:00,108.14,108.16,108.14,108.145,124000000.0
2008-02-19 05:01:00,108.145,108.15,108.135,108.145,164000000.0
2008-02-19 05:02:00,108.145,108.15,108.145,108.15,17500000.0
2008-02-19 05:03:00,108.15,108.15,108.14,108.14,39400000.0
2008-02-19 05:04:00,108.14,108.15,108.14,108.145,27300000.0
2008-02-19 05:05:00,108.145,108.145,108.14,108.14,20000000.0
2008-02-19 05:06:00,108.14,108.14,108.14,108.14,8500000.0
2008-02-19 05:07:00,108.14,108.145,108.14,108.14,20100000.0
2008-02-19 05:08:00,108.14,108.15,108.14,108.145,11600000.0
2008-02-19 05:09:00,108.145,108.145,108.14,108.14,11500000.0
2008-02-19 05:10:00,108.14,108.15,108.14,108.15,21800000.0
2008-02-19 05:11:00,108.15,108.15,108.14,108.14,16300000.0
2008-02-19 05:12:00,108.14,108.14,108.14,108.14,6000000.0
2008-02-19 05:13:00,108.14,108.14,108.14,108.14,5800000.0
2008-02-19 05:14:00,108.14,108.14,108.14,108.14,7000000.0
2008-02-19 05:15:00,108.14,108.15,108.135,108.145,21400000.0
2008-02-19 05:16:00,108.145,108.16,108.145,108.145,35400000.0
2008-02-19 05:17:00,108.145,108.15,108.145,108.145,18300000.0
2008-02-19 05:18:00,108.145,108.15,108.14,108.145,22200000.0
2008-02-19 05:19:00,108.145,108.145,108.14,108.145,17100000.0
2008-02-19 05:20:00,108.145,108.15,108.135,108.14,36600000.0
2008-02-19 05:21:00,108.14,108.145,108.14,108.14,16900000.0
2008-02-19 05:22:00,108.14,108.14,108.14,108.14,6000000.0
2008-02-19 05:23:00,108.14,108.14,108.14,108.14,8000000.0
2008-02-19 05:24:00,108.14,108.14,108.14,108.14,7500000.0
2008-02-19 05:25:00,108.14,108.15,108.14,108.145,28000000.0
2008-02-19 05:26:00,108.145,108.145,108.14,108.14,6600000.0
2008-02-19 05:27:00,108.14,108.14,108.14,108.14,9000000.0
2008-02-19 05:28:00,108.14,108.14,108.13,108.14,51800000.0
2008-02-19 05:29:00,108.14,108.14,108.14,108.14,7000000.0
2008-02-19 05:30:00,108.14,108.145,108.14,108.14,11900000.0
2008-02-19 05:31:00,108.145,108.145,108.14,108.14,11200000.0
2008-02-19 05:32:00,108.14,108.15,108.14,108.15,9500000.0
2008-02-19 05:33:00,108.15,108.15,108.14,108.14,19500000.0
2008-02-19 05:34:00,108.14,108.14,108.135,108.135,14600000.0
2008-02-19 05:35:00,108.135,108.14,108.135,108.14,18800000.0
2008-02-19 05:36:00,108.14,108.15,108.14,108.15,27500000.0
2008-02-19 05:37:00,108.15,108.15,108.14,108.15,39900000.0
2008-02-19 05:38:00,108.15,108.15,108.14,108.14,23800000.0
2008-02-19 05:39:00,108.14,108.15,108.14,108.15,31100000.0
2008-02-19 05:40:00,108.15,108.15,108.15,108.15,18000000.0
2008-02-19 05:41:00,108.15,108.15,108.15,108.15,8500000.0
2008-02-19 05:42:00,108.15,108.15,108.14,108.145,12200000.0
2008-02-19 05:43:00,108.145,108.15,108.145,108.15,11400000.0
2008-02-19 05:44:00,108.15,108.15,108.145,108.145,9900000.0
2008-02-19 05:45:00,108.145,108.15,108.145,108.15,22000000.0
2008-02-19 05:46:00,108.15,108.15,108.13,108.15,104300000.0
2008-02-19 05:47:00,108.15,108.15,108.14,108.15,19000000.0
2008-02-19 05:48:00,108.15,108.15,108.14,108.145,10000000.0
2008-02-19 05:49:00,108.145,108.15,108.14,108.14,13900000.0
2008-02-19 05:50:00,108.14,108.15,108.14,108.15,17900000.0
2008-02-19 05:51:00,108.15,108.15,108.145,108.15,14000000.0
2008-02-19 05:52:00,108.15,108.15,108.145,108.15,11200000.0
2008-02-19 05:53:00,108.15,108.15,108.15,108.15,7500000.0
2008-02-19 05:54:00,108.15,108.15,108.15,108.15,13000000.0
2008-02-19 05:55:00,108.15,108.15,108.15,108.15,12000000.0
2008-02-19 05:56:00,108.15,108.16,108.15,108.15,22500000.0
2008-02-19 05:57:00,108.15,108.16,108.15,108.15,42100000.0
2008-02-19 05:58:00,108.15,108.155,108.15,108.155,33700000.0
2008-02-19 05:59:00,108.155,108.16,108.15,108.155,41200000.0
2008-02-19 06:00:00,108.155,108.16,108.15,108.155,9300000.0
2008-02-19 06:01:00,108.155,108.155,108.15,108.155,6800000.0
2008-02-19 06:02:00,108.155,108.16,108.155,108.16,6000000.0
2008-02-19 06:03:00,108.16,108.16,108.16,108.16,7500000.0
2008-02-19 06:04:00,108.16,108.16,108.16,108.16,10500000.0
2008-02-19 06:05:00,108.16,108.16,108.16,108.16,20500000.0
2008-02-19 06:06:00,108.16,108.17,108.16,108.17,45700000.0
2008-02-19 06:07:00,108.17,108.17,108.17,108.17,10800000.0
2008-02-19 06:08:00,108.17,108.18,108.17,108.18,12900000.0
2008-02-19 06:09:00,108.18,108.18,108.175,108.175,8800000.0
2008-02-19 06:10:00,108.175,108.175,108.165,108.165,81200000.0
2008-02-19 06:11:00,108.165,108.165,108.15,108.155,136900000.0
2008-02-19 06:12:00,108.155,108.16,108.145,108.15,130300000.0
2008-02-19 06:13:00,108.15,108.16,108.15,108.155,36100000.0
2008-02-19 06:14:00,108.155,108.16,108.15,108.15,16400000.0
2008-02-19 06:15:00,108.15,108.15,108.15,108.15,4200000.0
2008-02-19 06:16:00,108.15,108.155,108.15,108.155,13900000.0
2008-02-19 06:17:00,108.155,108.16,108.15,108.15,20700000.0
2008-02-19 06:18:00,108.15,108.16,108.15,108.16,13400000.0
2008-02-19 06:19:00,108.16,108.17,108.16,108.17,60500000.0
2008-02-19 06:20:00,108.17,108.17,108.17,108.17,13500000.0
2008-02-19 06:21:00,108.17,108.18,108.17,108.17,26500000.0
2008-02-19 06:22:00,108.17,108.18,108.17,108.17,26300000.0
2008-02-19 06:23:00,108.17,108.17,108.17,108.17,8000000.0
2008-02-19 06:24:00,108.17,108.18,108.17,108.175,27900000.0
2008-02-19 06:25:00,108.17,108.18,108.17,108.18,39100000.0
2008-02-19 06:26:00,108.18,108.18,108.17,108.17,33900000.0
2008-02-19 06:27:00,108.17,108.17,108.17,108.17,5600000.0
2008-02-19 06:28:00,108.17,108.18,108.17,108.17,26500000.0
2008-02-19 06:29:00,108.17,108.17,108.17,108.17,8400000.0
2008-02-19 06:30:00,108.17,108.17,108.16,108.16,37200000.0
2008-02-19 06:31:00,108.16,108.16,108.16,108.16,10000000.0
2008-02-19 06:32:00,108.16,108.17,108.16,108.17,21000000.0
2008-02-19 06:33:00,108.17,108.17,108.16,108.17,14100000.0
2008-02-19 06:34:00,108.17,108.17,108.17,108.17,8400000.0
2008-02-19 06:35:00,108.17,108.18,108.17,108.18,28800000.0
2008-02-19 06:36:00,108.18,108.18,108.175,108.18,21500000.0
2008-02-19 06:37:00,108.18,108.19,108.18,108.18,41700000.0
2008-02-19 06:38:00,108.18,108.18,108.165,108.17,45300000.0
2008-02-19 06:39:00,108.16,108.17,108.16,108.17,32400000.0
2008-02-19 06:40:00,108.17,108.18,108.17,108.18,26400000.0
2008-02-19 06:41:00,108.18,108.18,108.17,108.17,15000000.0
2008-02-19 06:42:00,108.17,108.18,108.17,108.18,24500000.0
2008-02-19 06:43:00,108.18,108.18,108.17,108.17,24100000.0
2008-02-19 06:44:00,108.17,108.18,108.17,108.175,24800000.0
2008-02-19 06:45:00,108.175,108.185,108.175,108.18,24400000.0
2008-02-19 06:46:00,108.18,108.19,108.18,108.19,11900000.0
2008-02-19 06:47:00,108.19,108.19,108.19,108.19,16000000.0
2008-02-19 06:48:00,108.19,108.195,108.16,108.16,73800000.0
2008-02-19 06:49:00,108.16,108.165,108.145,108.155,73600000.0
2008-02-19 06:50:00,108.155,108.16,108.15,108.155,44500000.0
2008-02-19 06:51:00,108.155,108.16,108.145,108.145,61700000.0
2008-02-19 06:52:00,108.145,108.155,108.13,108.135,99400000.0
2008-02-19 06:53:00,108.135,108.14,108.13,108.13,77100000.0
2008-02-19 06:54:00,108.13,108.15,108.13,108.14,96700000.0
2008-02-19 06:55:00,108.14,108.145,108.14,108.14,22300000.0
2008-02-19 06:56:00,108.14,108.14,108.115,108.115,52900000.0
2008-02-19 06:57:00,108.115,108.12,108.085,108.09,95900000.0
2008-02-19 06:58:00,108.09,108.105,108.07,108.07,105200000.0
2008-02-19 06:59:00,108.07,108.1,108.06,108.095,264100000.0
2008-02-19 07:00:00,108.095,108.11,108.095,108.11,360500000.0
2008-02-19 07:01:00,108.11,108.11,108.1,108.1,52800000.0
2008-02-19 07:02:00,108.1,108.1,108.09,108.09,69100000.0
2008-02-19 07:03:00,108.09,108.09,108.08,108.08,31300000.0
2008-02-19 07:04:00,108.08,108.09,108.08,108.08,55200000.0
2008-02-19 07:05:00,108.08,108.095,108.08,108.09,42000000.0
2008-02-19 07:06:00,108.09,108.105,108.09,108.1,95800000.0
2008-02-19 07:07:00,108.1,108.11,108.05,108.06,90300000.0
2008-02-19 07:08:00,108.06,108.08,108.055,108.08,38100000.0
2008-02-19 07:09:00,108.08,108.09,108.07,108.08,110900000.0
2008-02-19 07:10:00,108.08,108.08,108.05,108.05,149400000.0
2008-02-19 07:11:00,108.055,108.06,108.04,108.045,116700000.0
2008-02-19 07:12:00,108.045,108.065,108.045,108.05,80800000.0
2008-02-19 07:13:00,108.05,108.06,108.03,108.05,117200000.0
2008-02-19 07:14:00,108.06,108.07,108.03,108.03,119800000.0
2008-02-19 07:15:00,108.03,108.065,108.02,108.045,366900000.0
2008-02-19 07:16:00,108.045,108.06,108.04,108.055,270200000.0
2008-02-19 07:17:00,108.055,108.07,108.03,108.03,171700001.0
2008-02-19 07:18:00,108.03,108.04,107.99,108.025,133400000.0
2008-02-19 07:19:00,108.02,108.025,107.99,108.0,131200000.0
2008-02-19 07:20:00,108.0,108.02,108.0,108.02,110400000.0
2008-02-19 07:21:00,108.02,108.02,108.0,108.01,50300000.0
2008-02-19 07:22:00,108.01,108.01,107.97,107.98,74200000.0
2008-02-19 07:23:00,107.98,107.995,107.96,107.98,104800000.0
2008-02-19 07:24:00,107.98,107.99,107.95,107.95,76200000.0
2008-02-19 07:25:00,107.95,107.965,107.92,107.92,120600000.0
2008-02-19 07:26:00,107.92,107.95,107.89,107.93,126200000.0
2008-02-19 07:27:00,107.93,107.93,107.9,107.91,195100000.0
2008-02-19 07:28:00,107.91,107.92,107.9,107.91,73700000.0
2008-02-19 07:29:00,107.91,107.91,107.875,107.91,405700000.0
2008-02-19 07:30:00,107.91,107.92,107.91,107.92,102800000.0
2008-02-19 07:31:00,107.92,107.93,107.92,107.92,51800000.0
2008-02-19 07:32:00,107.92,107.92,107.85,107.88,116500000.0
2008-02-19 07:33:00,107.87,107.9,107.85,107.85,96400000.0
2008-02-19 07:34:00,107.85,107.87,107.85,107.87,109600000.0
2008-02-19 07:35:00,107.87,107.88,107.86,107.87,81400000.0
2008-02-19 07:36:00,107.87,107.875,107.86,107.87,58800000.0
2008-02-19 07:37:00,107.87,107.875,107.86,107.87,34600000.0
2008-02-19 07:38:00,107.87,107.88,107.865,107.875,32700000.0
2008-02-19 07:39:00,107.875,107.885,107.87,107.885,47600000.0
2008-02-19 07:40:00,107.885,107.885,107.87,107.88,47400000.0
2008-02-19 07:41:00,107.88,107.9,107.88,107.88,50700000.0
2008-02-19 07:42:00,107.88,107.885,107.86,107.865,64500000.0
2008-02-19 07:43:00,107.865,107.87,107.865,107.87,20700000.0
2008-02-19 07:44:00,107.87,107.87,107.86,107.87,49400000.0
2008-02-19 07:45:00,107.87,107.87,107.84,107.855,57800000.0
2008-02-19 07:46:00,107.855,107.855,107.79,107.82,94400000.0
2008-02-19 07:47:00,107.82,107.84,107.81,107.825,198400000.0
2008-02-19 07:48:00,107.825,107.87,107.81,107.84,168600000.0
2008-02-19 07:49:00,107.84,107.84,107.825,107.83,71200000.0
2008-02-19 07:50:00,107.83,107.84,107.83,107.83,47700000.0
2008-02-19 07:51:00,107.83,107.85,107.83,107.85,242300000.0
2008-02-19 07:52:00,107.85,107.87,107.85,107.86,600600000.0
2008-02-19 07:53:00,107.86,107.88,107.855,107.875,589899999.0
2008-02-19 07:54:00,107.875,107.885,107.87,107.875,1015300000.0
2008-02-19 07:55:00,107.875,107.885,107.86,107.885,378100000.0
2008-02-19 07:56:00,107.885,107.885,107.88,107.885,31300000.0
2008-02-19 07:57:00,107.885,107.885,107.875,107.875,21000000.0
2008-02-19 07:58:00,107.875,107.88,107.855,107.86,32000000.0
2008-02-19 07:59:00,107.86,107.865,107.825,107.83,99100000.0
2008-02-19 08:00:00,107.83,107.835,107.795,107.8,109400000.0
2008-02-19 08:01:00,107.8,107.8,107.75,107.795,145700000.0
2008-02-19 08:02:00,107.795,107.81,107.79,107.79,60700000.0
2008-02-19 08:03:00,107.79,107.805,107.79,107.8,121300000.0
2008-02-19 08:04:00,107.8,107.81,107.785,107.81,103200000.0
2008-02-19 08:05:00,107.81,107.82,107.805,107.815,108200000.0
2008-02-19 08:06:00,107.815,107.85,107.815,107.85,84300000.0
2008-02-19 08:07:00,107.85,107.86,107.845,107.85,72600000.0
2008-02-19 08:08:00,107.85,107.875,107.845,107.875,52200000.0
2008-02-19 08:09:00,107.875,107.875,107.86,107.86,48500000.0
2008-02-19 08:10:00,107.86,107.865,107.85,107.865,48400000.0
2008-02-19 08:11:00,107.86,107.87,107.86,107.86,33600000.0
2008-02-19 08:12:00,107.86,107.86,107.845,107.845,49600000.0
2008-02-19 08:13:00,107.845,107.855,107.845,107.85,25100000.0
2008-02-19 08:14:00,107.85,107.86,107.85,107.86,16800000.0
2008-02-19 08:15:00,107.86,107.885,107.855,107.885,11900000.0
2008-02-19 08:16:00,107.885,107.905,107.87,107.87,51900000.0
2008-02-19 08:17:00,107.875,107.88,107.865,107.87,27500000.0
2008-02-19 08:18:00,107.87,107.875,107.86,107.875,26000000.0
2008-02-19 08:19:00,107.875,107.89,107.87,107.89,41600000.0
2008-02-19 08:20:00,107.89,107.89,107.875,107.88,45000000.0
2008-02-19 08:21:00,107.88,107.89,107.88,107.88,46500000.0
2008-02-19 08:22:00,107.88,107.88,107.87,107.87,21900000.0
2008-02-19 08:23:00,107.87,107.89,107.87,107.89,32800000.0
2008-02-19 08:24:00,107.89,107.91,107.89,107.89,72100000.0
2008-02-19 08:25:00,107.89,107.91,107.87,107.87,73400000.0
2008-02-19 08:26:00,107.87,107.88,107.86,107.86,66000000.0
2008-02-19 08:27:00,107.86,107.86,107.79,107.79,174050000.0
2008-02-19 08:28:00,107.79,107.805,107.765,107.78,274400000.0
2008-02-19 08:29:00,107.78,107.83,107.78,107.8,94900000.0
2008-02-19 08:30:00,107.8,107.82,107.79,107.8,89100000.0
2008-02-19 08:31:00,107.8,107.81,107.78,107.8,216200000.0
2008-02-19 08:32:00,107.8,107.83,107.8,107.82,130700000.0
2008-02-19 08:33:00,107.81,107.82,107.81,107.81,70800000.0
2008-02-19 08:34:00,107.81,107.82,107.81,107.81,38800000.0
2008-02-19 08:35:00,107.81,107.82,107.8,107.82,78400000.0
2008-02-19 08:36:00,107.82,107.85,107.82,107.83,72600000.0
2008-02-19 08:37:00,107.83,107.84,107.82,107.83,50800000.0
2008-02-19 08:38:00,107.83,107.875,107.83,107.87,78600000.0
2008-02-19 08:39:00,107.87,107.87,107.85,107.86,78400000.0
2008-02-19 08:40:00,107.86,107.86,107.835,107.835,262000000.0
2008-02-19 08:41:00,107.835,107.84,107.825,107.83,69500000.0
2008-02-19 08:42:00,107.83,107.84,107.83,107.84,36700000.0
2008-02-19 08:43:00,107.84,107.86,107.84,107.855,62700000.0
2008-02-19 08:44:00,107.855,107.86,107.845,107.85,75300000.0
2008-02-19 08:45:00,107.85,107.86,107.845,107.85,84700000.0
2008-02-19 08:46:00,107.85,107.86,107.84,107.84,86200000.0
2008-02-19 08:47:00,107.84,107.86,107.84,107.84,102600000.0
2008-02-19 08:48:00,107.84,107.85,107.84,107.85,76800000.0
2008-02-19 08:49:00,107.85,107.85,107.84,107.85,52400000.0
2008-02-19 08:50:00,107.85,107.895,107.85,107.88,170400000.0
2008-02-19 08:51:00,107.88,107.89,107.87,107.88,142200000.0
2008-02-19 08:52:00,107.88,107.89,107.88,107.88,31100000.0
2008-02-19 08:53:00,107.88,107.88,107.86,107.86,44500000.0
2008-02-19 08:54:00,107.86,107.87,107.85,107.865,142400000.0
2008-02-19 08:55:00,107.865,107.87,107.865,107.87,97700000.0
2008-02-19 08:56:00,107.87,107.88,107.85,107.85,55900000.0
2008-02-19 08:57:00,107.855,107.86,107.85,107.855,40600000.0
2008-02-19 08:58:00,107.855,107.865,107.85,107.86,67900000.0
2008-02-19 08:59:00,107.86,107.88,107.86,107.875,90800000.0
2008-02-19 09:00:00,107.875,107.88,107.86,107.86,71800000.0
2008-02-19 09:01:00,107.86,107.87,107.86,107.87,69000000.0
2008-02-19 09:02:00,107.87,107.87,107.85,107.85,73200000.0
2008-02-19 09:03:00,107.85,107.88,107.84,107.87,160400000.0
2008-02-19 09:04:00,107.87,107.87,107.86,107.87,88900000.0
2008-02-19 09:05:00,107.87,107.88,107.86,107.87,37300000.0
2008-02-19 09:06:00,107.87,107.87,107.85,107.85,82400000.0
2008-02-19 09:07:00,107.85,107.86,107.84,107.855,69300000.0
2008-02-19 09:08:00,107.855,107.86,107.84,107.84,323700000.0
2008-02-19 09:09:00,107.84,107.85,107.84,107.84,68200000.0
2008-02-19 09:10:00,107.84,107.84,107.83,107.83,95500000.0
2008-02-19 09:11:00,107.83,107.83,107.77,107.77,193399999.0
2008-02-19 09:12:00,107.78,107.79,107.705,107.73,443999994.0
2008-02-19 09:13:00,107.73,107.735,107.69,107.72,325900000.0
2008-02-19 09:14:00,107.72,107.72,107.69,107.71,242500000.0
2008-02-19 09:15:00,107.71,107.71,107.66,107.67,347500000.0
2008-02-19 09:16:00,107.67,107.67,107.66,107.67,97200000.0
2008-02-19 09:17:00,107.67,107.68,107.66,107.67,71500000.0
2008-02-19 09:18:00,107.67,107.69,107.67,107.68,147800000.0
2008-02-19 09:19:00,107.68,107.68,107.66,107.67,154100000.0
2008-02-19 09:20:00,107.67,107.68,107.66,107.67,116100000.0
2008-02-19 09:21:00,107.67,107.71,107.67,107.71,90200000.0
2008-02-19 09:22:00,107.71,107.73,107.695,107.72,81300000.0
2008-02-19 09:23:00,107.72,107.73,107.72,107.72,61200000.0
2008-02-19 09:24:00,107.72,107.73,107.71,107.715,86900000.0
2008-02-19 09:25:00,107.715,107.73,107.7,107.715,198400000.0
2008-02-19 09:26:00,107.715,107.74,107.71,107.73,191200000.0
2008-02-19 09:27:00,107.735,107.74,107.72,107.73,97700000.0
2008-02-19 09:28:00,107.73,107.76,107.72,107.73,83400000.0
2008-02-19 09:29:00,107.73,107.78,107.73,107.75,106600000.0
2008-02-19 09:30:00,107.75,107.76,107.74,107.74,82100000.0
2008-02-19 09:31:00,107.74,107.75,107.72,107.74,99000000.0
2008-02-19 09:32:00,107.74,107.77,107.74,107.76,84500000.0
2008-02-19 09:33:00,107.76,107.76,107.75,107.76,84800000.0
2008-02-19 09:34:00,107.76,107.78,107.76,107.78,112400000.0
2008-02-19 09:35:00,107.77,107.8,107.77,107.8,131600000.0
2008-02-19 09:36:00,107.805,107.82,107.76,107.78,125300000.0
2008-02-19 09:37:00,107.78,107.78,107.73,107.77,267500000.0
2008-02-19 09:38:00,107.77,107.77,107.73,107.74,82200000.0
2008-02-19 09:39:00,107.74,107.75,107.705,107.75,135500000.0
2008-02-19 09:40:00,107.74,107.75,107.73,107.73,86000000.0
2008-02-19 09:41:00,107.73,107.74,107.71,107.72,105100000.0
2008-02-19 09:42:00,107.72,107.81,107.72,107.78,154100000.0
2008-02-19 09:43:00,107.78,107.79,107.77,107.77,94400000.0
2008-02-19 09:44:00,107.77,107.77,107.71,107.72,122900000.0
2008-02-19 09:45:00,107.72,107.75,107.72,107.745,115700000.0
2008-02-19 09:46:00,107.74,107.76,107.73,107.73,94983979.0
2008-02-19 09:47:00,107.73,107.75,107.73,107.73,114000000.0
2008-02-19 09:48:00,107.735,107.77,107.73,107.77,60900000.0
2008-02-19 09:49:00,107.77,107.77,107.74,107.74,153200000.0
2008-02-19 09:50:00,107.74,107.76,107.725,107.74,217900000.0
2008-02-19 09:51:00,107.74,107.75,107.71,107.71,167800001.0
2008-02-19 09:52:00,107.71,107.72,107.7,107.71,148600000.0
2008-02-19 09:53:00,107.71,107.725,107.7,107.72,178900000.0
2008-02-19 09:54:00,107.72,107.73,107.72,107.73,163900000.0
2008-02-19 09:55:00,107.73,107.74,107.73,107.73,332600000.0
2008-02-19 09:56:00,107.73,107.765,107.73,107.74,548699997.0
2008-02-19 09:57:00,107.74,107.75,107.74,107.75,63800000.0
2008-02-19 09:58:00,107.75,107.76,107.75,107.75,198899999.0
2008-02-19 09:59:00,107.75,107.76,107.75,107.76,111800000.0
2008-02-19 10:00:00,107.76,107.76,107.735,107.735,164100003.0
2008-02-19 10:01:00,107.735,107.75,107.72,107.73,140500000.0
2008-02-19 10:02:00,107.73,107.75,107.73,107.73,129800000.0
2008-02-19 10:03:00,107.73,107.73,107.7,107.715,93900000.0
2008-02-19 10:04:00,107.71,107.75,107.71,107.75,123199998.0
2008-02-19 10:05:00,107.75,107.77,107.75,107.77,74700000.0
2008-02-19 10:06:00,107.77,107.77,107.75,107.75,71000000.0
2008-02-19 10:07:00,107.75,107.76,107.74,107.75,47200000.0
2008-02-19 10:08:00,107.75,107.79,107.735,107.78,85261814.0
2008-02-19 10:09:00,107.78,107.785,107.75,107.75,91300000.0
2008-02-19 10:10:00,107.75,107.75,107.735,107.74,73800000.0
2008-02-19 10:11:00,107.74,107.74,107.73,107.73,124600000.0
2008-02-19 10:12:00,107.73,107.78,107.73,107.78,86900000.0
2008-02-19 10:13:00,107.78,107.78,107.74,107.74,76500000.0
2008-02-19 10:14:00,107.74,107.76,107.73,107.75,150400000.0
2008-02-19 10:15:00,107.75,107.76,107.74,107.76,177100001.0
2008-02-19 10:16:00,107.76,107.78,107.76,107.775,185900000.0
2008-02-19 10:17:00,107.775,107.785,107.77,107.78,234700000.0
2008-02-19 10:18:00,107.78,107.78,107.77,107.78,59000000.0
2008-02-19 10:19:00,107.78,107.78,107.77,107.77,114500000.0
2008-02-19 10:20:00,107.77,107.78,107.77,107.78,259200000.0
2008-02-19 10:21:00,107.78,107.79,107.77,107.78,203600000.0
2008-02-19 10:22:00,107.78,107.81,107.78,107.81,175500001.0
2008-02-19 10:23:00,107.81,107.84,107.8,107.82,296799995.0
2008-02-19 10:24:00,107.82,107.87,107.81,107.84,163800000.0
2008-02-19 10:25:00,107.845,107.87,107.845,107.865,188300000.0
2008-02-19 10:26:00,107.865,107.865,107.845,107.86,97600000.0
2008-02-19 10:27:00,107.86,107.865,107.83,107.83,71000000.0
2008-02-19 10:28:00,107.835,107.84,107.825,107.83,417599995.0
2008-02-19 10:29:00,107.83,107.84,107.825,107.84,331199994.0
2008-02-19 10:30:00,107.84,107.84,107.825,107.835,158800000.0
2008-02-19 10:31:00,107.835,107.85,107.835,107.84,112100000.0
2008-02-19 10:32:00,107.84,107.85,107.84,107.85,37200000.0
2008-02-19 10:33:00,107.85,107.85,107.84,107.84,73300000.0
2008-02-19 10:34:00,107.84,107.87,107.84,107.85,137700000.0
2008-02-19 10:35:00,107.85,107.89,107.85,107.89,189800000.0
2008-02-19 10:36:00,107.89,107.89,107.87,107.875,107700000.0
2008-02-19 10:37:00,107.875,107.875,107.84,107.85,82400000.0
2008-02-19 10:38:00,107.85,107.865,107.85,107.86,153299999.0
2008-02-19 10:39:00,107.86,107.86,107.825,107.83,303200000.0
2008-02-19 10:40:00,107.83,107.84,107.81,107.82,179300000.0
2008-02-19 10:41:00,107.82,107.82,107.82,107.82,55300000.0
2008-02-19 10:42:00,107.82,107.825,107.8,107.82,119300000.0
2008-02-19 10:43:00,107.82,107.83,107.81,107.82,194700000.0
2008-02-19 10:44:00,107.82,107.82,107.81,107.81,51400000.0
2008-02-19 10:45:00,107.81,107.81,107.81,107.81,50400000.0
2008-02-19 10:46:00,107.81,107.81,107.79,107.8,144700000.0
2008-02-19 10:47:00,107.8,107.8,107.79,107.8,75300000.0
2008-02-19 10:48:00,107.8,107.81,107.79,107.79,51100000.0
2008-02-19 10:49:00,107.79,107.81,107.79,107.8,306900000.0
2008-02-19 10:50:00,107.8,107.81,107.8,107.8,67000000.0
2008-02-19 10:51:00,107.8,107.8,107.77,107.775,79700000.0
2008-02-19 10:52:00,107.775,107.79,107.77,107.78,65300000.0
2008-02-19 10:53:00,107.78,107.82,107.78,107.82,151900000.0
2008-02-19 10:54:00,107.82,107.825,107.8,107.8,93200000.0
2008-02-19 10:55:00,107.8,107.805,107.77,107.78,117400000.0
2008-02-19 10:56:00,107.78,107.8,107.78,107.8,86500000.0
2008-02-19 10:57:00,107.8,107.81,107.78,107.79,214700001.0
2008-02-19 10:58:00,107.785,107.81,107.785,107.795,143400000.0
2008-02-19 10:59:00,107.795,107.85,107.79,107.85,149100002.0
2008-02-19 11:00:00,107.85,107.85,107.805,107.815,95000000.0
2008-02-19 11:01:00,107.815,107.815,107.77,107.785,357899996.0
2008-02-19 11:02:00,107.785,107.79,107.77,107.78,186300000.0
2008-02-19 11:03:00,107.78,107.78,107.76,107.765,145400000.0
2008-02-19 11:04:00,107.765,107.77,107.74,107.75,270200001.0
2008-02-19 11:05:00,107.74,107.77,107.74,107.76,170700000.0
2008-02-19 11:06:00,107.755,107.77,107.75,107.75,152500000.0
2008-02-19 11:07:00,107.75,107.765,107.75,107.76,67800000.0
2008-02-19 11:08:00,107.76,107.765,107.75,107.755,36300000.0
2008-02-19 11:09:00,107.755,107.76,107.74,107.74,89300000.0
2008-02-19 11:10:00,107.74,107.75,107.705,107.705,321100000.0
2008-02-19 11:11:00,107.705,107.735,107.68,107.72,738700000.0
2008-02-19 11:12:00,107.72,107.74,107.72,107.73,261900000.0
2008-02-19 11:13:00,107.73,107.74,107.71,107.715,234400001.0
2008-02-19 11:14:00,107.715,107.75,107.71,107.74,179600000.0
2008-02-19 11:15:00,107.74,107.74,107.7,107.71,412600000.0
2008-02-19 11:16:00,107.7,107.71,107.68,107.7,523800000.0
2008-02-19 11:17:00,107.7,107.71,107.655,107.67,647600000.0
2008-02-19 11:18:00,107.67,107.68,107.66,107.67,1012499978.0
2008-02-19 11:19:00,107.67,107.69,107.67,107.68,178700000.0
2008-02-19 11:20:00,107.68,107.69,107.675,107.675,286900000.0
2008-02-19 11:21:00,107.675,107.69,107.675,107.68,502234608.0
2008-02-19 11:22:00,107.68,107.7,107.68,107.7,53100000.0
2008-02-19 11:23:00,107.7,107.71,107.605,107.61,276100000.0
2008-02-19 11:24:00,107.61,107.63,107.59,107.615,209700000.0
2008-02-19 11:25:00,107.615,107.625,107.59,107.62,888200000.0
2008-02-19 11:26:00,107.62,107.635,107.62,107.62,200700000.0
2008-02-19 11:27:00,107.62,107.625,107.615,107.62,619300000.0
2008-02-19 11:28:00,107.62,107.62,107.6,107.6,175600000.0
2008-02-19 11:29:00,107.6,107.61,107.59,107.6,218200000.0
2008-02-19 11:30:00,107.6,107.62,107.6,107.62,135600000.0
2008-02-19 11:31:00,107.62,107.63,107.605,107.62,180589900.0
2008-02-19 11:32:00,107.62,107.63,107.62,107.62,63000000.0
2008-02-19 11:33:00,107.62,107.625,107.605,107.62,118500000.0
2008-02-19 11:34:00,107.62,107.62,107.6,107.61,86400000.0
2008-02-19 11:35:00,107.61,107.63,107.61,107.61,83600000.0
2008-02-19 11:36:00,107.61,107.63,107.61,107.62,67900000.0
2008-02-19 11:37:00,107.62,107.64,107.62,107.64,82800000.0
2008-02-19 11:38:00,107.64,107.64,107.62,107.63,83400000.0
2008-02-19 11:39:00,107.63,107.63,107.555,107.59,198000000.0
2008-02-19 11:40:00,107.59,107.62,107.58,107.61,123892000.0
2008-02-19 11:41:00,107.61,107.61,107.56,107.575,175300000.0
2008-02-19 11:42:00,107.575,107.58,107.555,107.57,442299999.0
2008-02-19 11:43:00,107.57,107.57,107.55,107.56,117700000.0
2008-02-19 11:44:00,107.56,107.6,107.56,107.6,194000000.0
2008-02-19 11:45:00,107.6,107.605,107.58,107.59,181400000.0
2008-02-19 11:46:00,107.59,107.63,107.59,107.605,265600000.0
2008-02-19 11:47:00,107.605,107.605,107.595,107.6,487300000.0
2008-02-19 11:48:00,107.6,107.625,107.6,107.615,77299999.0
2008-02-19 11:49:00,107.615,107.63,107.605,107.61,122900000.0
2008-02-19 11:50:00,107.61,107.62,107.6,107.61,60400000.0
2008-02-19 11:51:00,107.615,107.63,107.61,107.62,144400000.0
2008-02-19 11:52:00,107.62,107.62,107.6,107.61,160000000.0
2008-02-19 11:53:00,107.61,107.65,107.61,107.65,125200000.0
2008-02-19 11:54:00,107.65,107.67,107.65,107.66,68400000.0
2008-02-19 11:55:00,107.66,107.66,107.635,107.65,152300000.0
2008-02-19 11:56:00,107.65,107.67,107.645,107.66,107100000.0
2008-02-19 11:57:00,107.66,107.7,107.66,107.685,88300000.0
2008-02-19 11:58:00,107.685,107.685,107.66,107.66,63200000.0
2008-02-19 11:59:00,107.66,107.66,107.63,107.63,95800000.0
2008-02-19 12:00:00,107.63,107.635,107.575,107.625,189600000.0
2008-02-19 12:01:00,107.625,107.66,107.625,107.65,79900000.0
2008-02-19 12:02:00,107.65,107.65,107.64,107.65,66700000.0
2008-02-19 12:03:00,107.65,107.65,107.64,107.645,31700000.0
2008-02-19 12:04:00,107.645,107.65,107.64,107.64,57700000.0
2008-02-19 12:05:00,107.64,107.65,107.64,107.64,79400000.0
2008-02-19 12:06:00,107.64,107.64,107.64,107.64,42500000.0
2008-02-19 12:07:00,107.64,107.65,107.63,107.65,72100000.0
2008-02-19 12:08:00,107.65,107.65,107.635,107.64,64600000.0
2008-02-19 12:09:00,107.64,107.66,107.64,107.655,69600000.0
2008-02-19 12:10:00,107.655,107.67,107.65,107.66,114800000.0
2008-02-19 12:11:00,107.66,107.675,107.66,107.665,49700000.0
2008-02-19 12:12:00,107.665,107.67,107.65,107.66,61100000.0
2008-02-19 12:13:00,107.66,107.675,107.66,107.67,37200000.0
2008-02-19 12:14:00,107.67,107.67,107.65,107.65,34800000.0
2008-02-19 12:15:00,107.65,107.65,107.63,107.64,67200000.0
2008-02-19 12:16:00,107.64,107.64,107.61,107.61,57000000.0
2008-02-19 12:17:00,107.61,107.63,107.6,107.63,63100000.0
2008-02-19 12:18:00,107.63,107.635,107.61,107.62,67300000.0
2008-02-19 12:19:00,107.62,107.62,107.6,107.61,60700000.0
2008-02-19 12:20:00,107.61,107.625,107.585,107.585,38700000.0
2008-02-19 12:21:00,107.585,107.59,107.49,107.51,217900000.0
2008-02-19 12:22:00,107.51,107.52,107.46,107.5,268900000.0
2008-02-19 12:23:00,107.5,107.5,107.45,107.46,166500000.0
2008-02-19 12:24:00,107.46,107.475,107.435,107.435,572800000.0
2008-02-19 12:25:00,107.435,107.495,107.43,107.48,365500000.0
2008-02-19 12:26:00,107.48,107.48,107.435,107.44,234100000.0
2008-02-19 12:27:00,107.44,107.44,107.4,107.42,779000001.0
2008-02-19 12:28:00,107.42,107.44,107.41,107.425,138600000.0
2008-02-19 12:29:00,107.425,107.45,107.42,107.445,224400001.0
2008-02-19 12:30:00,107.445,107.475,107.445,107.46,73400000.0
2008-02-19 12:31:00,107.46,107.46,107.42,107.425,82600000.0
2008-02-19 12:32:00,107.425,107.43,107.39,107.4,67100000.0
2008-02-19 12:33:00,107.4,107.4,107.38,107.38,97300000.0
2008-02-19 12:34:00,107.38,107.39,107.35,107.385,122100000.0
2008-02-19 12:35:00,107.385,107.385,107.36,107.375,93900000.0
2008-02-19 12:36:00,107.375,107.375,107.35,107.36,137300000.0
2008-02-19 12:37:00,107.36,107.36,107.31,107.32,131500000.0
2008-02-19 12:38:00,107.32,107.32,107.29,107.3,122200000.0
2008-02-19 12:39:00,107.3,107.305,107.285,107.295,291000001.0
2008-02-19 12:40:00,107.295,107.295,107.205,107.235,1143599999.0
2008-02-19 12:41:00,107.24,107.24,107.205,107.23,1990500004.0
2008-02-19 12:42:00,107.23,107.24,107.21,107.24,1475300001.0
2008-02-19 12:43:00,107.235,107.265,107.235,107.26,1197300001.0
2008-02-19 12:44:00,107.26,107.31,107.255,107.29,652500001.0
2008-02-19 12:45:00,107.285,107.345,107.285,107.345,165800000.0
2008-02-19 12:46:00,107.34,107.34,107.32,107.32,102900000.0
2008-02-19 12:47:00,107.32,107.33,107.305,107.33,102800000.0
2008-02-19 12:48:00,107.33,107.33,107.29,107.295,91700000.0
2008-02-19 12:49:00,107.29,107.295,107.23,107.25,838800001.0
2008-02-19 12:50:00,107.255,107.315,107.245,107.3,583100003.0
2008-02-19 12:51:00,107.3,107.33,107.295,107.32,140600000.0
2008-02-19 12:52:00,107.32,107.33,107.31,107.33,199300000.0
2008-02-19 12:53:00,107.33,107.36,107.315,107.335,212800000.0
2008-02-19 12:54:00,107.335,107.35,107.335,107.34,126100000.0
2008-02-19 12:55:00,107.34,107.37,107.34,107.36,143450000.0
2008-02-19 12:56:00,107.35,107.355,107.32,107.32,176300000.0
2008-02-19 12:57:00,107.32,107.35,107.315,107.34,92800000.0
2008-02-19 12:58:00,107.34,107.34,107.315,107.33,91800000.0
2008-02-19 12:59:00,107.325,107.325,107.305,107.31,479600000.0
2008-02-19 13:00:00,107.31,107.31,107.295,107.3,148100000.0
2008-02-19 13:01:00,107.3,107.335,107.29,107.33,339900000.0
2008-02-19 13:02:00,107.33,107.35,107.315,107.325,262699999.0
2008-02-19 13:03:00,107.325,107.34,107.315,107.335,166600000.0
2008-02-19 13:04:00,107.33,107.35,107.33,107.345,151700000.0
2008-02-19 13:05:00,107.345,107.345,107.34,107.34,48300000.0
2008-02-19 13:06:00,107.34,107.34,107.32,107.335,97000000.0
2008-02-19 13:07:00,107.335,107.335,107.31,107.31,621500000.0
2008-02-19 13:08:00,107.31,107.33,107.28,107.315,756600003.0
2008-02-19 13:09:00,107.315,107.35,107.31,107.35,293200000.0
2008-02-19 13:10:00,107.35,107.365,107.35,107.35,193100000.0
2008-02-19 13:11:00,107.35,107.37,107.35,107.37,164499999.0
2008-02-19 13:12:00,107.37,107.4,107.37,107.38,166500000.0
2008-02-19 13:13:00,107.38,107.395,107.38,107.38,139300000.0
2008-02-19 13:14:00,107.38,107.38,107.355,107.365,157600000.0
2008-02-19 13:15:00,107.365,107.375,107.36,107.365,227700000.0
2008-02-19 13:16:00,107.365,107.38,107.365,107.37,90000000.0
2008-02-19 13:17:00,107.37,107.38,107.37,107.38,49200000.0
2008-02-19 13:18:00,107.38,107.395,107.375,107.385,36200000.0
2008-02-19 13:19:00,107.385,107.385,107.365,107.375,56600000.0
2008-02-19 13:20:00,107.375,107.39,107.37,107.38,97700000.0
2008-02-19 13:21:00,107.38,107.38,107.37,107.38,39600000.0
2008-02-19 13:22:00,107.38,107.38,107.33,107.33,114700000.0
2008-02-19 13:23:00,107.33,107.34,107.325,107.33,74400000.0
2008-02-19 13:24:00,107.33,107.345,107.32,107.34,91700000.0
2008-02-19 13:25:00,107.34,107.395,107.34,107.395,118200000.0
2008-02-19 13:26:00,107.39,107.42,107.38,107.38,260600000.0
2008-02-19 13:27:00,107.38,107.38,107.37,107.37,96100000.0
2008-02-19 13:28:00,107.37,107.39,107.37,107.39,173800000.0
2008-02-19 13:29:00,107.39,107.39,107.35,107.35,95300000.0
2008-02-19 13:30:00,107.35,107.36,107.345,107.345,67200000.0
2008-02-19 13:31:00,107.345,107.355,107.34,107.345,156900000.0
2008-02-19 13:32:00,107.345,107.38,107.345,107.365,240700000.0
2008-02-19 13:33:00,107.365,107.365,107.345,107.345,208800002.0
2008-02-19 13:34:00,107.345,107.39,107.345,107.35,127900000.0
2008-02-19 13:35:00,107.35,107.385,107.35,107.38,64400000.0
2008-02-19 13:36:00,107.38,107.38,107.365,107.38,45600000.0
2008-02-19 13:37:00,107.38,107.38,107.36,107.36,46800000.0
2008-02-19 13:38:00,107.36,107.38,107.36,107.38,64400000.0
2008-02-19 13:39:00,107.38,107.38,107.365,107.375,107500000.0
2008-02-19 13:40:00,107.375,107.385,107.35,107.36,70800000.0
2008-02-19 13:41:00,107.36,107.36,107.34,107.36,87500000.0
2008-02-19 13:42:00,107.36,107.37,107.34,107.365,71700000.0
2008-02-19 13:43:00,107.365,107.38,107.36,107.36,86800000.0
2008-02-19 13:44:00,107.36,107.36,107.35,107.36,60700000.0
2008-02-19 13:45:00,107.36,107.43,107.36,107.42,97500000.0
2008-02-19 13:46:00,107.42,107.46,107.42,107.43,67500000.0
2008-02-19 13:47:00,107.43,107.44,107.415,107.43,138300000.0
2008-02-19 13:48:00,107.43,107.44,107.38,107.4,147300000.0
2008-02-19 13:49:00,107.4,107.42,107.4,107.42,89500000.0
2008-02-19 13:50:00,107.42,107.42,107.4,107.41,175000000.0
2008-02-19 13:51:00,107.41,107.41,107.4,107.41,42200000.0
2008-02-19 13:52:00,107.405,107.41,107.4,107.41,53700000.0
2008-02-19 13:53:00,107.41,107.43,107.41,107.415,175100000.0
2008-02-19 13:54:00,107.415,107.415,107.365,107.37,101600000.0
2008-02-19 13:55:00,107.38,107.405,107.38,107.395,38700000.0
2008-02-19 13:56:00,107.395,107.395,107.38,107.38,33800000.0
2008-02-19 13:57:00,107.38,107.385,107.375,107.38,350900000.0
2008-02-19 13:58:00,107.38,107.395,107.375,107.38,501100000.0
2008-02-19 13:59:00,107.38,107.42,107.38,107.42,164800000.0
2008-02-19 14:00:00,107.42,107.425,107.41,107.415,94800000.0
2008-02-19 14:01:00,107.415,107.425,107.39,107.41,124400000.0
2008-02-19 14:02:00,107.41,107.415,107.395,107.4,63900000.0
2008-02-19 14:03:00,107.4,107.415,107.395,107.4,289600000.0
2008-02-19 14:04:00,107.4,107.41,107.38,107.38,54400000.0
2008-02-19 14:05:00,107.38,107.4,107.38,107.4,52500000.0
2008-02-19 14:06:00,107.395,107.41,107.395,107.41,47800000.0
2008-02-19 14:07:00,107.41,107.43,107.41,107.42,92099999.0
2008-02-19 14:08:00,107.42,107.47,107.42,107.46,77800000.0
2008-02-19 14:09:00,107.46,107.48,107.46,107.48,119800000.0
2008-02-19 14:10:00,107.48,107.49,107.47,107.475,55800000.0
2008-02-19 14:11:00,107.475,107.48,107.46,107.48,51400000.0
2008-02-19 14:12:00,107.48,107.49,107.47,107.49,69600000.0
2008-02-19 14:13:00,107.49,107.49,107.46,107.48,62500000.0
2008-02-19 14:14:00,107.48,107.49,107.47,107.47,46700000.0
2008-02-19 14:15:00,107.47,107.54,107.47,107.54,67700000.0
2008-02-19 14:16:00,107.54,107.54,107.51,107.52,101600000.0
2008-02-19 14:17:00,107.52,107.56,107.515,107.55,83000000.0
2008-02-19 14:18:00,107.55,107.56,107.545,107.55,97800000.0
2008-02-19 14:19:00,107.55,107.55,107.51,107.525,68100000.0
2008-02-19 14:20:00,107.525,107.55,107.52,107.52,82800000.0
2008-02-19 14:21:00,107.52,107.525,107.51,107.52,40800000.0
2008-02-19 14:22:00,107.52,107.525,107.51,107.52,69100000.0
2008-02-19 14:23:00,107.52,107.53,107.52,107.52,29300000.0
2008-02-19 14:24:00,107.52,107.53,107.52,107.52,34600000.0
2008-02-19 14:25:00,107.52,107.52,107.5,107.52,52600000.0
2008-02-19 14:26:00,107.52,107.52,107.515,107.52,48300000.0
2008-02-19 14:27:00,107.52,107.52,107.5,107.5,60100000.0
2008-02-19 14:28:00,107.5,107.5,107.48,107.49,47300000.0
2008-02-19 14:29:00,107.49,107.49,107.48,107.485,47500000.0
2008-02-19 14:30:00,107.485,107.515,107.485,107.505,53400000.0
2008-02-19 14:31:00,107.505,107.51,107.5,107.505,31900000.0
2008-02-19 14:32:00,107.505,107.52,107.5,107.52,43600000.0
2008-02-19 14:33:00,107.52,107.52,107.51,107.51,44100000.0
2008-02-19 14:34:00,107.51,107.51,107.495,107.5,55100000.0
2008-02-19 14:35:00,107.5,107.5,107.49,107.5,35800000.0
2008-02-19 14:36:00,107.5,107.51,107.495,107.51,64400000.0
2008-02-19 14:37:00,107.51,107.52,107.51,107.52,37300000.0
2008-02-19 14:38:00,107.52,107.53,107.52,107.53,39400000.0
2008-02-19 14:39:00,107.53,107.55,107.53,107.54,99400000.0
2008-02-19 14:40:00,107.54,107.545,107.535,107.54,50600000.0
2008-02-19 14:41:00,107.54,107.55,107.525,107.525,71000000.0
2008-02-19 14:42:00,107.525,107.54,107.51,107.54,63800000.0
2008-02-19 14:43:00,107.54,107.545,107.535,107.54,29000000.0
2008-02-19 14:44:00,107.54,107.54,107.53,107.54,39200000.0
2008-02-19 14:45:00,107.54,107.54,107.53,107.53,40400000.0
2008-02-19 14:46:00,107.53,107.535,107.52,107.53,58000000.0
2008-02-19 14:47:00,107.53,107.53,107.52,107.53,23300000.0
2008-02-19 14:48:00,107.53,107.535,107.52,107.53,79600000.0
2008-02-19 14:49:00,107.53,107.53,107.53,107.53,17100000.0
2008-02-19 14:50:00,107.53,107.53,107.52,107.53,41500000.0
2008-02-19 14:51:00,107.525,107.53,107.51,107.51,125300000.0
2008-02-19 14:52:00,107.51,107.51,107.48,107.48,559700000.0
2008-02-19 14:53:00,107.48,107.49,107.48,107.48,43400000.0
2008-02-19 14:54:00,107.48,107.48,107.47,107.475,51500000.0
2008-02-19 14:55:00,107.475,107.52,107.475,107.5,56400000.0
2008-02-19 14:56:00,107.5,107.52,107.5,107.52,90500000.0
2008-02-19 14:57:00,107.52,107.52,107.51,107.515,245200000.0
2008-02-19 14:58:00,107.515,107.54,107.51,107.53,253500000.0
2008-02-19 14:59:00,107.53,107.56,107.525,107.56,186500000.0
2008-02-19 15:00:00,107.56,107.57,107.54,107.54,82500000.0
2008-02-19 15:01:00,107.54,107.555,107.535,107.54,61600000.0
2008-02-19 15:02:00,107.54,107.57,107.54,107.565,68100000.0
2008-02-19 15:03:00,107.57,107.58,107.56,107.56,62400000.0
2008-02-19 15:04:00,107.56,107.58,107.55,107.55,60500000.0
2008-02-19 15:05:00,107.55,107.56,107.55,107.56,51000000.0
2008-02-19 15:06:00,107.56,107.56,107.55,107.56,32600000.0
2008-02-19 15:07:00,107.555,107.58,107.555,107.575,51800000.0
2008-02-19 15:08:00,107.575,107.58,107.575,107.58,35400000.0
2008-02-19 15:09:00,107.58,107.58,107.57,107.57,39900000.0
2008-02-19 15:10:00,107.575,107.58,107.56,107.575,50200000.0
2008-02-19 15:11:00,107.575,107.58,107.57,107.57,55200000.0
2008-02-19 15:12:00,107.57,107.58,107.57,107.57,68400000.0
2008-02-19 15:13:00,107.57,107.58,107.56,107.58,85000000.0
2008-02-19 15:14:00,107.575,107.63,107.575,107.615,115500000.0
2008-02-19 15:15:00,107.615,107.63,107.61,107.61,113200000.0
2008-02-19 15:16:00,107.61,107.63,107.61,107.62,31500000.0
2008-02-19 15:17:00,107.62,107.67,107.62,107.66,110000000.0
2008-02-19 15:18:00,107.67,107.68,107.65,107.66,110500000.0
2008-02-19 15:19:00,107.66,107.67,107.65,107.655,126600000.0
2008-02-19 15:20:00,107.655,107.7,107.655,107.68,133200000.0
2008-02-19 15:21:00,107.68,107.72,107.68,107.7,568400000.0
2008-02-19 15:22:00,107.7,107.73,107.695,107.72,167000000.0
2008-02-19 15:23:00,107.72,107.755,107.72,107.75,108300000.0
2008-02-19 15:24:00,107.75,107.76,107.73,107.75,121600000.0
2008-02-19 15:25:00,107.75,107.76,107.73,107.75,163000000.0
2008-02-19 15:26:00,107.75,107.76,107.74,107.75,91900000.0
2008-02-19 15:27:00,107.75,107.75,107.72,107.735,89300000.0
2008-02-19 15:28:00,107.735,107.745,107.73,107.74,83400000.0
2008-02-19 15:29:00,107.74,107.75,107.72,107.72,142600000.0
2008-02-19 15:30:00,107.72,107.74,107.71,107.72,153800000.0
2008-02-19 15:31:00,107.72,107.72,107.695,107.705,111200000.0
2008-02-19 15:32:00,107.71,107.73,107.7,107.7,103500000.0
2008-02-19 15:33:00,107.7,107.71,107.69,107.7,104100000.0
2008-02-19 15:34:00,107.7,107.7,107.675,107.68,322800001.0
2008-02-19 15:35:00,107.68,107.69,107.675,107.68,182400000.0
2008-02-19 15:36:00,107.68,107.68,107.665,107.68,214099998.0
2008-02-19 15:37:00,107.68,107.69,107.67,107.69,600999999.0
2008-02-19 15:38:00,107.69,107.71,107.685,107.7,134400000.0
2008-02-19 15:39:00,107.7,107.72,107.69,107.7,141189634.0
2008-02-19 15:40:00,107.7,107.71,107.69,107.71,72600000.0
2008-02-19 15:41:00,107.71,107.74,107.71,107.73,91000000.0
2008-02-19 15:42:00,107.73,107.73,107.71,107.71,52600000.0
2008-02-19 15:43:00,107.71,107.71,107.69,107.705,97400000.0
2008-02-19 15:44:00,107.705,107.71,107.705,107.71,53400000.0
2008-02-19 15:45:00,107.71,107.72,107.68,107.68,60400000.0
2008-02-19 15:46:00,107.68,107.695,107.68,107.69,77200000.0
2008-02-19 15:47:00,107.69,107.7,107.655,107.67,81700000.0
2008-02-19 15:48:00,107.665,107.67,107.63,107.635,95299999.0
2008-02-19 15:49:00,107.64,107.64,107.61,107.62,115100000.0
2008-02-19 15:50:00,107.625,107.63,107.62,107.63,126100000.0
2008-02-19 15:51:00,107.63,107.66,107.63,107.66,147600000.0
2008-02-19 15:52:00,107.66,107.67,107.645,107.645,105100000.0
2008-02-19 15:53:00,107.645,107.645,107.63,107.63,81100000.0
2008-02-19 15:54:00,107.63,107.645,107.615,107.62,94100000.0
2008-02-19 15:55:00,107.62,107.65,107.62,107.65,99400000.0
2008-02-19 15:56:00,107.655,107.7,107.65,107.685,142100000.0
2008-02-19 15:57:00,107.685,107.685,107.665,107.67,77800000.0
2008-02-19 15:58:00,107.67,107.685,107.665,107.68,71800000.0
2008-02-19 15:59:00,107.68,107.69,107.67,107.67,71800000.0
2008-02-19 16:00:00,107.67,107.675,107.635,107.635,126300000.0
2008-02-19 16:01:00,107.635,107.68,107.635,107.665,106100000.0
2008-02-19 16:02:00,107.67,107.67,107.65,107.66,108800000.0
2008-02-19 16:03:00,107.66,107.66,107.645,107.65,107100000.0
2008-02-19 16:04:00,107.65,107.68,107.65,107.68,58000000.0
2008-02-19 16:05:00,107.68,107.71,107.68,107.71,113000000.0
2008-02-19 16:06:00,107.71,107.71,107.69,107.7,127300001.0
2008-02-19 16:07:00,107.7,107.7,107.68,107.68,64400000.0
2008-02-19 16:08:00,107.68,107.72,107.68,107.71,73700000.0
2008-02-19 16:09:00,107.71,107.72,107.71,107.715,61300000.0
2008-02-19 16:10:00,107.72,107.74,107.71,107.73,117500000.0
2008-02-19 16:11:00,107.73,107.74,107.73,107.73,112200000.0
2008-02-19 16:12:00,107.73,107.77,107.73,107.76,90200000.0
2008-02-19 16:13:00,107.76,107.795,107.75,107.77,170800000.0
2008-02-19 16:14:00,107.77,107.78,107.765,107.77,126500000.0
2008-02-19 16:15:00,107.77,107.81,107.76,107.8,324600000.0
2008-02-19 16:16:00,107.8,107.84,107.8,107.8,69500000.0
2008-02-19 16:17:00,107.8,107.82,107.8,107.81,78100000.0
2008-02-19 16:18:00,107.81,107.81,107.79,107.81,90100000.0
2008-02-19 16:19:00,107.81,107.81,107.8,107.81,75900000.0
2008-02-19 16:20:00,107.81,107.82,107.81,107.81,72700000.0
2008-02-19 16:21:00,107.81,107.81,107.8,107.81,55700000.0
2008-02-19 16:22:00,107.81,107.81,107.78,107.79,73300000.0
2008-02-19 16:23:00,107.79,107.82,107.78,107.815,71100000.0
2008-02-19 16:24:00,107.815,107.815,107.8,107.8,102800000.0
2008-02-19 16:25:00,107.8,107.8,107.755,107.77,95000000.0
2008-02-19 16:26:00,107.765,107.78,107.76,107.77,123900000.0
2008-02-19 16:27:00,107.77,107.785,107.76,107.76,110600000.0
2008-02-19 16:28:00,107.76,107.77,107.75,107.75,65400000.0
2008-02-19 16:29:00,107.75,107.77,107.745,107.76,363500001.0
2008-02-19 16:30:00,107.755,107.77,107.745,107.76,174400000.0
2008-02-19 16:31:00,107.76,107.77,107.74,107.74,86600000.0
2008-02-19 16:32:00,107.74,107.83,107.74,107.825,108600000.0
2008-02-19 16:33:00,107.825,107.87,107.825,107.87,217700001.0
2008-02-19 16:34:00,107.87,107.87,107.82,107.83,91300000.0
2008-02-19 16:35:00,107.835,107.835,107.81,107.81,107000000.0
2008-02-19 16:36:00,107.81,107.82,107.77,107.78,126300000.0
2008-02-19 16:37:00,107.78,107.815,107.78,107.8,154600000.0
2008-02-19 16:38:00,107.8,107.81,107.73,107.76,217500000.0
2008-02-19 16:39:00,107.76,107.76,107.72,107.74,117900000.0
2008-02-19 16:40:00,107.735,107.765,107.73,107.74,128000000.0
2008-02-19 16:41:00,107.74,107.75,107.73,107.73,73500000.0
2008-02-19 16:42:00,107.73,107.73,107.705,107.71,468599998.0
2008-02-19 16:43:00,107.71,107.76,107.71,107.75,148300000.0
2008-02-19 16:44:00,107.75,107.76,107.75,107.76,91300000.0
2008-02-19 16:45:00,107.76,107.79,107.755,107.755,143600000.0
2008-02-19 16:46:00,107.76,107.765,107.74,107.755,81700000.0
2008-02-19 16:47:00,107.755,107.78,107.75,107.775,103300000.0
2008-02-19 16:48:00,107.775,107.78,107.74,107.755,99500000.0
2008-02-19 16:49:00,107.755,107.76,107.73,107.735,87600000.0
2008-02-19 16:50:00,107.735,107.74,107.72,107.725,72500000.0
2008-02-19 16:51:00,107.725,107.725,107.7,107.72,78800000.0
2008-02-19 16:52:00,107.72,107.72,107.7,107.7,103800000.0
2008-02-19 16:53:00,107.7,107.7,107.67,107.69,154600000.0
2008-02-19 16:54:00,107.69,107.765,107.69,107.74,126100000.0
2008-02-19 16:55:00,107.745,107.745,107.685,107.71,116699999.0
2008-02-19 16:56:00,107.71,107.715,107.69,107.69,131600000.0
2008-02-19 16:57:00,107.69,107.71,107.69,107.695,89000000.0
2008-02-19 16:58:00,107.69,107.73,107.68,107.71,89500000.0
2008-02-19 16:59:00,107.71,107.73,107.675,107.7,97400000.0
2008-02-19 17:00:00,107.7,107.72,107.69,107.72,215400000.0
2008-02-19 17:01:00,107.72,107.74,107.71,107.71,80600000.0
2008-02-19 17:02:00,107.71,107.72,107.695,107.705,93800000.0
2008-02-19 17:03:00,107.705,107.73,107.7,107.725,66100000.0
2008-02-19 17:04:00,107.725,107.725,107.68,107.68,122900000.0
2008-02-19 17:05:00,107.68,107.7,107.665,107.67,99300000.0
2008-02-19 17:06:00,107.67,107.705,107.665,107.67,89400000.0
2008-02-19 17:07:00,107.67,107.71,107.66,107.7,115800000.0
2008-02-19 17:08:00,107.7,107.71,107.665,107.69,104300000.0
2008-02-19 17:09:00,107.69,107.7,107.68,107.695,75700000.0
2008-02-19 17:10:00,107.695,107.695,107.655,107.685,118600000.0
2008-02-19 17:11:00,107.685,107.69,107.67,107.67,66700000.0
2008-02-19 17:12:00,107.67,107.7,107.67,107.695,58100000.0
2008-02-19 17:13:00,107.695,107.7,107.67,107.67,75600000.0
2008-02-19 17:14:00,107.67,107.69,107.665,107.68,71000000.0
2008-02-19 17:15:00,107.68,107.7,107.67,107.695,77700000.0
2008-02-19 17:16:00,107.7,107.73,107.69,107.715,117900000.0
2008-02-19 17:17:00,107.715,107.72,107.69,107.695,75300000.0
2008-02-19 17:18:00,107.695,107.72,107.69,107.72,58500000.0
2008-02-19 17:19:00,107.72,107.75,107.71,107.745,61200000.0
2008-02-19 17:20:00,107.745,107.75,107.7,107.71,85300000.0
2008-02-19 17:21:00,107.71,107.72,107.69,107.72,82400000.0
2008-02-19 17:22:00,107.72,107.74,107.69,107.705,120300000.0
2008-02-19 17:23:00,107.705,107.72,107.7,107.7,64300000.0
2008-02-19 17:24:00,107.7,107.72,107.69,107.7,112300000.0
2008-02-19 17:25:00,107.695,107.7,107.68,107.69,86200000.0
2008-02-19 17:26:00,107.69,107.7,107.68,107.68,149199999.0
2008-02-19 17:27:00,107.68,107.68,107.66,107.66,114000000.0
2008-02-19 17:28:00,107.66,107.69,107.66,107.68,86800000.0
2008-02-19 17:29:00,107.68,107.685,107.635,107.64,258300001.0
2008-02-19 17:30:00,107.64,107.665,107.61,107.62,563899999.0
2008-02-19 17:31:00,107.62,107.63,107.58,107.59,149300001.0
2008-02-19 17:32:00,107.59,107.605,107.58,107.6,135900000.0
2008-02-19 17:33:00,107.6,107.62,107.59,107.595,733000000.0
2008-02-19 17:34:00,107.595,107.61,107.57,107.58,601699999.0
2008-02-19 17:35:00,107.58,107.58,107.56,107.575,344800001.0
2008-02-19 17:36:00,107.575,107.59,107.56,107.58,98400000.0
2008-02-19 17:37:00,107.58,107.605,107.58,107.58,89000000.0
2008-02-19 17:38:00,107.58,107.58,107.555,107.555,97800000.0
2008-02-19 17:39:00,107.55,107.55,107.51,107.53,193900000.0
2008-02-19 17:40:00,107.53,107.54,107.48,107.51,202900000.0
2008-02-19 17:41:00,107.51,107.535,107.5,107.525,124600000.0
2008-02-19 17:42:00,107.525,107.545,107.52,107.53,97900000.0
2008-02-19 17:43:00,107.53,107.56,107.525,107.53,155500000.0
2008-02-19 17:44:00,107.53,107.55,107.505,107.525,103700000.0
2008-02-19 17:45:00,107.525,107.54,107.51,107.53,125200000.0
2008-02-19 17:46:00,107.53,107.53,107.48,107.5,134300000.0
2008-02-19 17:47:00,107.5,107.5,107.465,107.48,113400000.0
2008-02-19 17:48:00,107.48,107.485,107.46,107.47,129800000.0
2008-02-19 17:49:00,107.47,107.505,107.465,107.5,89700000.0
2008-02-19 17:50:00,107.5,107.53,107.49,107.53,134300000.0
2008-02-19 17:51:00,107.53,107.53,107.495,107.5,92900000.0
2008-02-19 17:52:00,107.5,107.51,107.48,107.49,130900000.0
2008-02-19 17:53:00,107.49,107.5,107.48,107.49,111450000.0
2008-02-19 17:54:00,107.485,107.5,107.48,107.49,96900000.0
2008-02-19 17:55:00,107.49,107.515,107.49,107.515,61700000.0
2008-02-19 17:56:00,107.515,107.515,107.48,107.495,436000000.0
2008-02-19 17:57:00,107.495,107.555,107.495,107.555,316700000.0
2008-02-19 17:58:00,107.555,107.565,107.52,107.52,175200000.0
2008-02-19 17:59:00,107.52,107.545,107.51,107.53,210500000.0
2008-02-19 18:00:00,107.53,107.54,107.52,107.52,81900000.0
2008-02-19 18:01:00,107.52,107.52,107.495,107.5,163100001.0
2008-02-19 18:02:00,107.5,107.51,107.47,107.47,96500000.0
2008-02-19 18:03:00,107.47,107.505,107.47,107.5,201200001.0
2008-02-19 18:04:00,107.5,107.52,107.48,107.48,110600000.0
2008-02-19 18:05:00,107.475,107.48,107.45,107.46,250999999.0
2008-02-19 18:06:00,107.46,107.47,107.44,107.455,168400000.0
2008-02-19 18:07:00,107.46,107.475,107.45,107.465,110800000.0
2008-02-19 18:08:00,107.465,107.47,107.44,107.46,89099999.0
2008-02-19 18:09:00,107.46,107.49,107.45,107.46,373399998.0
2008-02-19 18:10:00,107.46,107.46,107.42,107.44,554900001.0
2008-02-19 18:11:00,107.44,107.465,107.43,107.45,182999999.0
2008-02-19 18:12:00,107.45,107.46,107.435,107.435,76300000.0
2008-02-19 18:13:00,107.435,107.44,107.415,107.43,86000000.0
2008-02-19 18:14:00,107.43,107.46,107.43,107.43,151100000.0
2008-02-19 18:15:00,107.43,107.43,107.395,107.41,200600000.0
2008-02-19 18:16:00,107.405,107.42,107.4,107.4,93100000.0
2008-02-19 18:17:00,107.4,107.415,107.4,107.4,104500000.0
2008-02-19 18:18:00,107.4,107.41,107.39,107.39,50200000.0
2008-02-19 18:19:00,107.39,107.41,107.39,107.39,165100000.0
2008-02-19 18:20:00,107.39,107.39,107.355,107.36,166000000.0
2008-02-19 18:21:00,107.36,107.395,107.36,107.395,127800000.0
2008-02-19 18:22:00,107.4,107.41,107.38,107.4,120600000.0
2008-02-19 18:23:00,107.4,107.41,107.395,107.4,84100000.0
2008-02-19 18:24:00,107.4,107.42,107.4,107.41,64100000.0
2008-02-19 18:25:00,107.41,107.45,107.41,107.435,100700000.0
2008-02-19 18:26:00,107.435,107.445,107.42,107.44,108700000.0
2008-02-19 18:27:00,107.44,107.44,107.41,107.41,39550000.0
2008-02-19 18:28:00,107.41,107.41,107.37,107.375,85400000.0
2008-02-19 18:29:00,107.38,107.38,107.35,107.365,76700000.0
2008-02-19 18:30:00,107.365,107.37,107.35,107.36,82900000.0
2008-02-19 18:31:00,107.36,107.38,107.36,107.375,120200000.0
2008-02-19 18:32:00,107.375,107.43,107.37,107.42,92300000.0
2008-02-19 18:33:00,107.42,107.42,107.395,107.395,54600000.0
2008-02-19 18:34:00,107.395,107.395,107.38,107.39,67400000.0
2008-02-19 18:35:00,107.39,107.41,107.38,107.4,104000000.0
2008-02-19 18:36:00,107.4,107.42,107.4,107.42,84400000.0
2008-02-19 18:37:00,107.42,107.43,107.415,107.415,83600000.0
2008-02-19 18:38:00,107.415,107.43,107.415,107.425,71400000.0
2008-02-19 18:39:00,107.425,107.425,107.385,107.385,222000000.0
2008-02-19 18:40:00,107.385,107.445,107.385,107.445,99400000.0
2008-02-19 18:41:00,107.45,107.45,107.44,107.44,73400000.0
2008-02-19 18:42:00,107.44,107.45,107.44,107.44,70500000.0
2008-02-19 18:43:00,107.445,107.445,107.43,107.43,146499998.0
2008-02-19 18:44:00,107.43,107.45,107.42,107.445,79800000.0
2008-02-19 18:45:00,107.45,107.48,107.445,107.475,105100000.0
2008-02-19 18:46:00,107.475,107.49,107.47,107.49,115200000.0
2008-02-19 18:47:00,107.49,107.49,107.48,107.485,44400000.0
2008-02-19 18:48:00,107.485,107.485,107.47,107.475,63100000.0
2008-02-19 18:49:00,107.475,107.49,107.465,107.485,482400000.0
2008-02-19 18:50:00,107.485,107.485,107.43,107.44,112600000.0
2008-02-19 18:51:00,107.44,107.5,107.435,107.5,132000000.0
2008-02-19 18:52:00,107.505,107.535,107.495,107.53,181500000.0
2008-02-19 18:53:00,107.53,107.55,107.53,107.545,120800000.0
2008-02-19 18:54:00,107.545,107.55,107.5,107.51,120500000.0
2008-02-19 18:55:00,107.515,107.52,107.475,107.48,728000000.0
2008-02-19 18:56:00,107.48,107.55,107.48,107.54,537100000.0
2008-02-19 18:57:00,107.54,107.54,107.515,107.525,184200000.0
2008-02-19 18:58:00,107.525,107.53,107.505,107.525,113099999.0
2008-02-19 18:59:00,107.525,107.525,107.49,107.5,111600000.0
2008-02-19 19:00:00,107.5,107.51,107.495,107.495,54400000.0
2008-02-19 19:01:00,107.495,107.515,107.49,107.51,106400000.0
2008-02-19 19:02:00,107.51,107.51,107.5,107.51,44200000.0
2008-02-19 19:03:00,107.51,107.52,107.505,107.51,59700001.0
2008-02-19 19:04:00,107.51,107.53,107.51,107.53,63600000.0
2008-02-19 19:05:00,107.53,107.535,107.5,107.5,107000001.0
2008-02-19 19:06:00,107.495,107.51,107.475,107.485,68100000.0
2008-02-19 19:07:00,107.48,107.485,107.475,107.48,75300000.0
2008-02-19 19:08:00,107.48,107.54,107.48,107.525,96100000.0
2008-02-19 19:09:00,107.525,107.57,107.52,107.565,137000000.0
2008-02-19 19:10:00,107.565,107.625,107.56,107.59,121200000.0
2008-02-19 19:11:00,107.59,107.62,107.585,107.605,72400000.0
2008-02-19 19:12:00,107.605,107.62,107.595,107.6,126300000.0
2008-02-19 19:13:00,107.6,107.6,107.525,107.54,354800000.0
2008-02-19 19:14:00,107.54,107.55,107.52,107.535,82000000.0
2008-02-19 19:15:00,107.535,107.54,107.51,107.51,62900000.0
2008-02-19 19:16:00,107.51,107.52,107.49,107.505,310500000.0
2008-02-19 19:17:00,107.505,107.51,107.49,107.505,397500000.0
2008-02-19 19:18:00,107.505,107.52,107.5,107.515,52500000.0
2008-02-19 19:19:00,107.515,107.565,107.51,107.56,94800000.0
2008-02-19 19:20:00,107.56,107.565,107.55,107.555,53700000.0
2008-02-19 19:21:00,107.555,107.585,107.555,107.58,46600000.0
2008-02-19 19:22:00,107.58,107.6,107.58,107.58,45900000.0
2008-02-19 19:23:00,107.58,107.58,107.57,107.57,40200000.0
2008-02-19 19:24:00,107.57,107.58,107.56,107.57,34500000.0
2008-02-19 19:25:00,107.57,107.57,107.56,107.56,16200000.0
2008-02-19 19:26:00,107.56,107.58,107.55,107.58,44700000.0
2008-02-19 19:27:00,107.58,107.61,107.58,107.61,36700000.0
2008-02-19 19:28:00,107.61,107.62,107.59,107.59,59700000.0
2008-02-19 19:29:00,107.59,107.605,107.59,107.6,45600000.0
2008-02-19 19:30:00,107.6,107.6,107.55,107.58,150700000.0
2008-02-19 19:31:00,107.58,107.58,107.55,107.57,59200000.0
2008-02-19 19:32:00,107.57,107.57,107.545,107.55,62200000.0
2008-02-19 19:33:00,107.55,107.57,107.55,107.57,37400000.0
2008-02-19 19:34:00,107.57,107.575,107.56,107.56,71099999.0
2008-02-19 19:35:00,107.56,107.56,107.54,107.54,33600000.0
2008-02-19 19:36:00,107.54,107.55,107.54,107.54,58300000.0
2008-02-19 19:37:00,107.54,107.55,107.52,107.52,62300000.0
2008-02-19 19:38:00,107.52,107.53,107.52,107.53,62300000.0
2008-02-19 19:39:00,107.53,107.53,107.515,107.515,57800000.0
2008-02-19 19:40:00,107.515,107.52,107.51,107.52,26000000.0
2008-02-19 19:41:00,107.52,107.54,107.52,107.54,78500000.0
2008-02-19 19:42:00,107.54,107.55,107.54,107.54,23300000.0
2008-02-19 19:43:00,107.535,107.56,107.53,107.56,89900000.0
2008-02-19 19:44:00,107.56,107.57,107.56,107.56,51600000.0
2008-02-19 19:45:00,107.56,107.57,107.53,107.56,122700000.0
2008-02-19 19:46:00,107.555,107.56,107.535,107.535,160000000.0
2008-02-19 19:47:00,107.535,107.54,107.535,107.54,72400000.0
2008-02-19 19:48:00,107.54,107.545,107.53,107.545,38900000.0
2008-02-19 19:49:00,107.545,107.555,107.54,107.55,57900000.0
2008-02-19 19:50:00,107.55,107.58,107.55,107.57,53900000.0
2008-02-19 19:51:00,107.57,107.58,107.56,107.56,49700000.0
2008-02-19 19:52:00,107.56,107.56,107.55,107.555,25200000.0
2008-02-19 19:53:00,107.555,107.57,107.55,107.57,44700000.0
2008-02-19 19:54:00,107.57,107.58,107.53,107.56,63200000.0
2008-02-19 19:55:00,107.56,107.56,107.56,107.56,14700000.0
2008-02-19 19:56:00,107.57,107.57,107.56,107.57,21600000.0
2008-02-19 19:57:00,107.57,107.57,107.52,107.53,91599999.0
2008-02-19 19:58:00,107.535,107.55,107.52,107.55,163500000.0
2008-02-19 19:59:00,107.555,107.555,107.53,107.53,107500000.0
2008-02-19 20:00:00,107.53,107.58,107.53,107.57,186700001.0
2008-02-19 20:01:00,107.57,107.58,107.56,107.58,98800000.0
2008-02-19 20:02:00,107.58,107.58,107.57,107.57,19500000.0
2008-02-19 20:03:00,107.57,107.57,107.56,107.565,66900000.0
2008-02-19 20:04:00,107.57,107.57,107.55,107.555,127800003.0
2008-02-19 20:05:00,107.555,107.58,107.545,107.57,98100003.0
2008-02-19 20:06:00,107.57,107.58,107.57,107.575,20700000.0
2008-02-19 20:07:00,107.575,107.58,107.57,107.58,144800000.0
2008-02-19 20:08:00,107.58,107.58,107.56,107.575,59000000.0
2008-02-19 20:09:00,107.575,107.61,107.575,107.6,210900001.0
2008-02-19 20:10:00,107.6,107.635,107.6,107.635,118100000.0
2008-02-19 20:11:00,107.635,107.645,107.615,107.63,79900000.0
2008-02-19 20:12:00,107.63,107.66,107.62,107.65,249300000.0
2008-02-19 20:13:00,107.65,107.67,107.65,107.665,68800000.0
2008-02-19 20:14:00,107.67,107.67,107.645,107.65,163599998.0
2008-02-19 20:15:00,107.65,107.71,107.65,107.7,291600004.0
2008-02-19 20:16:00,107.7,107.715,107.68,107.68,114400000.0
2008-02-19 20:17:00,107.68,107.72,107.68,107.71,96700001.0
2008-02-19 20:18:00,107.71,107.74,107.71,107.72,94400000.0
2008-02-19 20:19:00,107.72,107.77,107.72,107.75,94600000.0
2008-02-19 20:20:00,107.75,107.75,107.715,107.715,176500000.0
2008-02-19 20:21:00,107.715,107.735,107.705,107.73,273200000.0
2008-02-19 20:22:00,107.73,107.74,107.725,107.73,149500000.0
2008-02-19 20:23:00,107.73,107.74,107.73,107.73,59400000.0
2008-02-19 20:24:00,107.73,107.75,107.73,107.74,87600000.0
2008-02-19 20:25:00,107.74,107.75,107.735,107.735,200700000.0
2008-02-19 20:26:00,107.735,107.75,107.73,107.74,61000000.0
2008-02-19 20:27:00,107.74,107.765,107.73,107.765,505800003.0
2008-02-19 20:28:00,107.765,107.81,107.76,107.8,282100000.0
2008-02-19 20:29:00,107.8,107.81,107.78,107.8,75300000.0
2008-02-19 20:30:00,107.8,107.8,107.78,107.79,60200000.0
2008-02-19 20:31:00,107.79,107.8,107.77,107.77,119700000.0
2008-02-19 20:32:00,107.775,107.81,107.765,107.8,138300000.0
2008-02-19 20:33:00,107.8,107.8,107.79,107.79,39100000.0
2008-02-19 20:34:00,107.79,107.83,107.79,107.82,63700000.0
2008-02-19 20:35:00,107.82,107.825,107.81,107.82,73800000.0
2008-02-19 20:36:00,107.83,107.84,107.82,107.825,80800000.0
2008-02-19 20:37:00,107.825,107.83,107.81,107.82,56900000.0
2008-02-19 20:38:00,107.82,107.825,107.805,107.805,90300000.0
2008-02-19 20:39:00,107.805,107.825,107.8,107.82,213500000.0
2008-02-19 20:40:00,107.82,107.84,107.82,107.83,33600000.0
2008-02-19 20:41:00,107.83,107.84,107.83,107.83,33000000.0
2008-02-19 20:42:00,107.83,107.83,107.81,107.81,99700000.0
2008-02-19 20:43:00,107.81,107.82,107.79,107.8,69800000.0
2008-02-19 20:44:00,107.8,107.8,107.78,107.78,75400000.0
2008-02-19 20:45:00,107.78,107.78,107.76,107.76,55600000.0
2008-02-19 20:46:00,107.76,107.77,107.76,107.77,27100000.0
2008-02-19 20:47:00,107.77,107.8,107.76,107.785,131600000.0
2008-02-19 20:48:00,107.785,107.785,107.765,107.78,182800000.0
2008-02-19 20:49:00,107.78,107.78,107.77,107.77,25800000.0
2008-02-19 20:50:00,107.78,107.78,107.76,107.77,39700000.0
2008-02-19 20:51:00,107.77,107.78,107.77,107.78,28800000.0
2008-02-19 20:52:00,107.78,107.81,107.77,107.805,82800000.0
2008-02-19 20:53:00,107.805,107.82,107.795,107.81,103400000.0
2008-02-19 20:54:00,107.81,107.82,107.81,107.82,35600000.0
2008-02-19 20:55:00,107.82,107.82,107.81,107.81,25300000.0
2008-02-19 20:56:00,107.81,107.825,107.81,107.825,34700000.0
2008-02-19 20:57:00,107.815,107.82,107.8,107.8,74600000.0
2008-02-19 20:58:00,107.8,107.8,107.77,107.8,77600000.0
2008-02-19 20:59:00,107.8,107.81,107.795,107.795,30900000.0
2008-02-19 21:00:00,107.795,107.82,107.79,107.81,85100000.0
2008-02-19 21:01:00,107.81,107.815,107.8,107.8,75700000.0
2008-02-19 21:02:00,107.8,107.8,107.785,107.79,51100000.0
2008-02-19 21:03:00,107.79,107.79,107.78,107.78,55000000.0
2008-02-19 21:04:00,107.78,107.78,107.76,107.77,53600000.0
2008-02-19 21:05:00,107.77,107.77,107.755,107.76,304300000.0
2008-02-19 21:06:00,107.76,107.76,107.75,107.76,118000000.0
2008-02-19 21:07:00,107.76,107.76,107.74,107.74,172000000.0
2008-02-19 21:08:00,107.74,107.74,107.73,107.73,73800000.0
2008-02-19 21:09:00,107.73,107.73,107.73,107.73,43300000.0
2008-02-19 21:10:00,107.74,107.76,107.74,107.76,23500000.0
2008-02-19 21:11:00,107.76,107.78,107.76,107.76,30200000.0
2008-02-19 21:12:00,107.76,107.76,107.75,107.75,71000000.0
2008-02-19 21:13:00,107.75,107.78,107.75,107.78,159200001.0
2008-02-19 21:14:00,107.78,107.78,107.75,107.77,118500000.0
2008-02-19 21:15:00,107.77,107.78,107.76,107.76,92600000.0
2008-02-19 21:16:00,107.76,107.79,107.76,107.78,134100000.0
2008-02-19 21:17:00,107.78,107.78,107.77,107.77,27000000.0
2008-02-19 21:18:00,107.77,107.78,107.77,107.775,44300000.0
2008-02-19 21:19:00,107.775,107.81,107.775,107.8,106700001.0
2008-02-19 21:20:00,107.8,107.82,107.795,107.795,121700000.0
2008-02-19 21:21:00,107.795,107.82,107.795,107.82,118400000.0
2008-02-19 21:22:00,107.82,107.82,107.8,107.81,85700000.0
2008-02-19 21:23:00,107.81,107.81,107.785,107.79,120100000.0
2008-02-19 21:24:00,107.795,107.83,107.795,107.815,176900000.0
2008-02-19 21:25:00,107.815,107.83,107.81,107.81,288600000.0
2008-02-19 21:26:00,107.81,107.83,107.81,107.82,120200000.0
2008-02-19 21:27:00,107.825,107.825,107.79,107.8,47000000.0
2008-02-19 21:28:00,107.8,107.805,107.77,107.77,52300000.0
2008-02-19 21:29:00,107.77,107.79,107.76,107.77,126500000.0
2008-02-19 21:30:00,107.77,107.77,107.75,107.77,101400000.0
2008-02-19 21:31:00,107.77,107.78,107.77,107.775,224600000.0
2008-02-19 21:32:00,107.775,107.78,107.74,107.75,82800000.0
2008-02-19 21:33:00,107.75,107.76,107.75,107.755,55600000.0
2008-02-19 21:34:00,107.755,107.755,107.72,107.72,94000000.0
2008-02-19 21:35:00,107.72,107.73,107.72,107.73,49800000.0
2008-02-19 21:36:00,107.73,107.73,107.7,107.7,149500000.0
2008-02-19 21:37:00,107.7,107.7,107.67,107.67,105900000.0
2008-02-19 21:38:00,107.67,107.68,107.66,107.68,101800000.0
2008-02-19 21:39:00,107.68,107.7,107.67,107.7,54700000.0
2008-02-19 21:40:00,107.7,107.7,107.67,107.67,162500000.0
2008-02-19 21:41:00,107.67,107.68,107.67,107.68,192700000.0
2008-02-19 21:42:00,107.68,107.69,107.68,107.68,44800000.0
2008-02-19 21:43:00,107.68,107.68,107.66,107.665,67200000.0
2008-02-19 21:44:00,107.665,107.675,107.64,107.65,86600000.0
2008-02-19 21:45:00,107.65,107.65,107.64,107.64,45300000.0
2008-02-19 21:46:00,107.64,107.64,107.605,107.61,164400000.0
2008-02-19 21:47:00,107.61,107.61,107.59,107.6,147900000.0
2008-02-19 21:48:00,107.6,107.62,107.6,107.62,89600000.0
2008-02-19 21:49:00,107.62,107.63,107.61,107.61,78300000.0
2008-02-19 21:50:00,107.61,107.63,107.61,107.61,117500000.0
2008-02-19 21:51:00,107.61,107.61,107.58,107.58,36100000.0
2008-02-19 21:52:00,107.575,107.575,107.54,107.55,133300000.0
2008-02-19 21:53:00,107.55,107.59,107.55,107.585,185900000.0
2008-02-19 21:54:00,107.585,107.6,107.58,107.595,214100000.0
2008-02-19 21:55:00,107.595,107.62,107.595,107.61,244100000.0
2008-02-19 21:56:00,107.61,107.62,107.605,107.62,151500001.0
2008-02-19 21:57:00,107.62,107.63,107.615,107.62,545099996.0
2008-02-19 21:58:00,107.615,107.62,107.61,107.615,762700003.0
2008-02-19 21:59:00,107.615,107.615,107.57,107.6,680599997.0
2008-02-19 22:00:00,107.6,107.61,107.58,107.605,305000000.0
2008-02-19 22:01:00,107.605,107.605,107.575,107.575,918200004.0
2008-02-19 22:02:00,107.575,107.59,107.55,107.565,214000000.0
2008-02-19 22:03:00,107.565,107.575,107.55,107.55,191900000.0
2008-02-19 22:04:00,107.55,107.6,107.55,107.575,167300000.0
2008-02-19 22:05:00,107.575,107.58,107.56,107.56,196800000.0
2008-02-19 22:06:00,107.56,107.61,107.56,107.61,53300000.0
2008-02-19 22:07:00,107.605,107.61,107.6,107.605,104700000.0
2008-02-19 22:08:00,107.605,107.62,107.605,107.62,139500000.0
2008-02-19 22:09:00,107.62,107.63,107.61,107.62,105600000.0
2008-02-19 22:10:00,107.62,107.635,107.62,107.62,53100000.0
2008-02-19 22:11:00,107.62,107.63,107.62,107.63,47400000.0
2008-02-19 22:12:00,107.63,107.64,107.62,107.625,56800000.0
2008-02-19 22:13:00,107.625,107.66,107.62,107.65,138500000.0
2008-02-19 22:14:00,107.65,107.67,107.65,107.65,78100000.0
2008-02-19 22:15:00,107.65,107.66,107.65,107.66,94700000.0
2008-02-19 22:16:00,107.66,107.66,107.64,107.645,83300000.0
2008-02-19 22:17:00,107.645,107.65,107.64,107.65,60700000.0
2008-02-19 22:18:00,107.65,107.66,107.64,107.65,90200000.0
2008-02-19 22:19:00,107.65,107.66,107.65,107.66,20600000.0
2008-02-19 22:20:00,107.66,107.67,107.65,107.65,72500000.0
2008-02-19 22:21:00,107.65,107.65,107.62,107.62,140600000.0
2008-02-19 22:22:00,107.62,107.645,107.6,107.63,121700000.0
2008-02-19 22:23:00,107.63,107.65,107.62,107.65,68500000.0
2008-02-19 22:24:00,107.65,107.65,107.615,107.63,76500000.0
2008-02-19 22:25:00,107.63,107.665,107.63,107.64,57800000.0
2008-02-19 22:26:00,107.64,107.64,107.605,107.605,500500003.0
2008-02-19 22:27:00,107.605,107.635,107.6,107.62,187400000.0
2008-02-19 22:28:00,107.62,107.645,107.62,107.64,92400000.0
2008-02-19 22:29:00,107.64,107.66,107.615,107.63,76000000.0
2008-02-19 22:30:00,107.63,107.63,107.62,107.62,106100000.0
2008-02-19 22:31:00,107.62,107.63,107.61,107.63,49300000.0
2008-02-19 22:32:00,107.63,107.64,107.62,107.63,46500000.0
2008-02-19 22:33:00,107.63,107.64,107.615,107.63,69500000.0
2008-02-19 22:34:00,107.63,107.65,107.63,107.65,24900000.0
2008-02-19 22:35:00,107.65,107.665,107.645,107.665,35665000.0
2008-02-19 22:36:00,107.665,107.72,107.665,107.72,41300000.0
2008-02-19 22:37:00,107.72,107.72,107.68,107.68,51200000.0
2008-02-19 22:38:00,107.68,107.68,107.65,107.65,40500000.0
2008-02-19 22:39:00,107.65,107.66,107.65,107.66,43800000.0
2008-02-19 22:40:00,107.66,107.69,107.65,107.69,72800000.0
2008-02-19 22:41:00,107.69,107.695,107.68,107.68,16200000.0
2008-02-19 22:42:00,107.68,107.705,107.68,107.7,32500000.0
2008-02-19 22:43:00,107.7,107.705,107.685,107.69,69900000.0
2008-02-19 22:44:00,107.69,107.69,107.67,107.68,39800000.0
2008-02-19 22:45:00,107.68,107.695,107.67,107.67,33700000.0
2008-02-19 22:46:00,107.67,107.69,107.67,107.68,38900000.0
2008-02-19 22:47:00,107.68,107.68,107.65,107.65,47400000.0
2008-02-19 22:48:00,107.65,107.655,107.64,107.64,122000000.0
2008-02-19 22:49:00,107.64,107.645,107.625,107.635,235500000.0
2008-02-19 22:50:00,107.635,107.655,107.63,107.655,86000000.0
2008-02-19 22:51:00,107.655,107.67,107.64,107.64,73400000.0
2008-02-19 22:52:00,107.64,107.66,107.625,107.625,67100000.0
2008-02-19 22:53:00,107.625,107.675,107.625,107.66,80600000.0
2008-02-19 22:54:00,107.66,107.67,107.64,107.65,70900000.0
2008-02-19 22:55:00,107.645,107.66,107.625,107.66,515100000.0
2008-02-19 22:56:00,107.66,107.685,107.66,107.675,119600000.0
2008-02-19 22:57:00,107.675,107.685,107.67,107.67,46000000.0
2008-02-19 22:58:00,107.675,107.675,107.66,107.67,25900000.0
2008-02-19 22:59:00,107.67,107.675,107.67,107.67,33800000.0
2008-02-19 23:00:00,107.67,107.69,107.67,107.68,24000000.0
2008-02-19 23:01:00,107.68,107.68,107.65,107.65,30300000.0
2008-02-19 23:02:00,107.65,107.66,107.645,107.66,26300000.0
2008-02-19 23:03:00,107.66,107.67,107.66,107.66,28400000.0
2008-02-19 23:04:00,107.66,107.675,107.66,107.67,12300000.0
2008-02-19 23:05:00,107.675,107.705,107.67,107.7,37000000.0
2008-02-19 23:06:00,107.7,107.705,107.67,107.675,120700000.0
2008-02-19 23:07:00,107.675,107.675,107.655,107.67,63900000.0
2008-02-19 23:08:00,107.67,107.69,107.67,107.69,12000000.0
2008-02-19 23:09:00,107.69,107.69,107.675,107.69,26000000.0
2008-02-19 23:10:00,107.69,107.73,107.69,107.71,109900000.0
2008-02-19 23:11:00,107.71,107.725,107.7,107.725,99400000.0
2008-02-19 23:12:00,107.725,107.73,107.71,107.72,51900000.0
2008-02-19 23:13:00,107.72,107.735,107.71,107.73,44600000.0
2008-02-19 23:14:00,107.73,107.74,107.72,107.74,28400000.0
2008-02-19 23:15:00,107.74,107.76,107.73,107.75,17400000.0
2008-02-19 23:16:00,107.75,107.77,107.74,107.745,55800000.0
2008-02-19 23:17:00,107.745,107.755,107.745,107.755,12300000.0
2008-02-19 23:18:00,107.755,107.78,107.75,107.75,50800000.0
2008-02-19 23:19:00,107.75,107.75,107.75,107.75,7200000.0
2008-02-19 23:20:00,107.75,107.76,107.745,107.745,15100000.0
2008-02-19 23:21:00,107.745,107.775,107.745,107.775,31100000.0
2008-02-19 23:22:00,107.775,107.78,107.775,107.78,33600000.0
2008-02-19 23:23:00,107.78,107.785,107.755,107.755,80500000.0
2008-02-19 23:24:00,107.755,107.755,107.74,107.74,36700000.0
2008-02-19 23:25:00,107.74,107.75,107.74,107.75,78500000.0
2008-02-19 23:26:00,107.75,107.75,107.73,107.74,90500000.0
2008-02-19 23:27:00,107.74,107.77,107.735,107.75,237700000.0
2008-02-19 23:28:00,107.75,107.77,107.74,107.76,124700000.0
2008-02-19 23:29:00,107.76,107.76,107.735,107.74,54900000.0
2008-02-19 23:30:00,107.74,107.755,107.74,107.75,15000000.0
2008-02-19 23:31:00,107.755,107.755,107.75,107.75,11700000.0
2008-02-19 23:32:00,107.75,107.755,107.75,107.755,6100000.0
2008-02-19 23:33:00,107.755,107.755,107.755,107.755,4900000.0
2008-02-19 23:34:00,107.755,107.755,107.755,107.755,15400000.0
2008-02-19 23:35:00,107.755,107.755,107.755,107.755,20700000.0
2008-02-19 23:36:00,107.755,107.76,107.745,107.76,42400000.0
2008-02-19 23:37:00,107.76,107.76,107.76,107.76,109400000.0
2008-02-19 23:38:00,107.76,107.76,107.74,107.75,240700000.0
2008-02-19 23:39:00,107.75,107.76,107.75,107.755,147200000.0
2008-02-19 23:40:00,107.755,107.77,107.755,107.76,17000000.0
2008-02-19 23:41:00,107.76,107.76,107.76,107.76,23200000.0
2008-02-19 23:42:00,107.76,107.76,107.76,107.76,66800000.0
2008-02-19 23:43:00,107.76,107.765,107.75,107.76,537000000.0
2008-02-19 23:44:00,107.76,107.775,107.75,107.76,181700000.0
2008-02-19 23:45:00,107.76,107.76,107.74,107.74,475900000.0
2008-02-19 23:46:00,107.74,107.74,107.74,107.74,135800000.0
2008-02-19 23:47:00,107.74,107.74,107.73,107.73,332200000.0
2008-02-19 23:48:00,107.73,107.74,107.73,107.74,114200000.0
2008-02-19 23:49:00,107.74,107.74,107.73,107.73,35400000.0
2008-02-19 23:50:00,107.73,107.76,107.715,107.745,451400000.0
2008-02-19 23:51:00,107.745,107.76,107.74,107.74,70500000.0
2008-02-19 23:52:00,107.74,107.745,107.74,107.745,37200000.0
2008-02-19 23:53:00,107.745,107.77,107.745,107.77,172600000.0
2008-02-19 23:54:00,107.77,107.77,107.76,107.76,136800000.0
2008-02-19 23:55:00,107.76,107.77,107.76,107.76,241000000.0
2008-02-19 23:56:00,107.76,107.76,107.76,107.76,337600000.0
2008-02-19 23:57:00,107.76,107.78,107.76,107.76,228900000.0
2008-02-19 23:58:00,107.76,107.76,107.76,107.76,135100000.0
2008-02-19 23:59:00,107.76,107.76,107.76,107.76,144900000.0
2008-02-20 00:00:00,107.76,107.78,107.75,107.76,329200000.0
2008-02-20 00:01:00,107.76,107.78,107.76,107.78,165300000.0
2008-02-20 00:02:00,107.78,107.79,107.78,107.78,153000000.0
2008-02-20 00:03:00,107.78,107.8,107.78,107.79,238800000.0
2008-02-20 00:04:00,107.79,107.81,107.77,107.78,299500000.0
2008-02-20 00:05:00,107.78,107.79,107.78,107.79,143100000.0
2008-02-20 00:06:00,107.79,107.79,107.75,107.76,285300000.0
2008-02-20 00:07:00,107.76,107.76,107.75,107.76,197100000.0
2008-02-20 00:08:00,107.76,107.76,107.76,107.76,211400000.0
2008-02-20 00:09:00,107.76,107.76,107.75,107.76,238900000.0
2008-02-20 00:10:00,107.76,107.76,107.76,107.76,153100000.0
2008-02-20 00:11:00,107.76,107.79,107.75,107.76,270300000.0
2008-02-20 00:12:00,107.76,107.77,107.75,107.77,209200000.0
2008-02-20 00:13:00,107.77,107.77,107.76,107.77,128700000.0
2008-02-20 00:14:00,107.77,107.77,107.76,107.77,158400000.0
2008-02-20 00:15:00,107.77,107.79,107.77,107.78,240500000.0
2008-02-20 00:16:00,107.78,107.78,107.77,107.78,108200000.0
2008-02-20 00:17:00,107.78,107.8,107.78,107.79,483900000.0
2008-02-20 00:18:00,107.79,107.8,107.77,107.78,309800000.0
2008-02-20 00:19:00,107.78,107.8,107.77,107.8,149000000.0
2008-02-20 00:20:00,107.8,107.8,107.78,107.8,250600000.0
2008-02-20 00:21:00,107.8,107.8,107.79,107.79,155100000.0
2008-02-20 00:22:00,107.79,107.79,107.79,107.79,23200000.0
2008-02-20 00:23:00,107.79,107.79,107.77,107.77,76200000.0
2008-02-20 00:24:00,107.77,107.79,107.77,107.78,69600000.0
2008-02-20 00:25:00,107.785,107.83,107.77,107.82,353000000.0
2008-02-20 00:26:00,107.82,107.82,107.81,107.81,399600000.0
2008-02-20 00:27:00,107.81,107.82,107.775,107.79,141100001.0
2008-02-20 00:28:00,107.79,107.79,107.79,107.79,26800000.0
2008-02-20 00:29:00,107.79,107.8,107.76,107.76,227400000.0
2008-02-20 00:30:00,107.76,107.78,107.76,107.77,44800000.0
2008-02-20 00:31:00,107.77,107.77,107.77,107.77,52800000.0
2008-02-20 00:32:00,107.77,107.77,107.76,107.77,115700000.0
2008-02-20 00:33:00,107.77,107.78,107.77,107.77,148400000.0
2008-02-20 00:34:00,107.77,107.77,107.77,107.77,32900000.0
2008-02-20 00:35:00,107.77,107.79,107.77,107.79,27900000.0
2008-02-20 00:36:00,107.79,107.8,107.78,107.79,23300000.0
2008-02-20 00:37:00,107.79,107.81,107.79,107.81,38400000.0
2008-02-20 00:38:00,107.81,107.85,107.795,107.83,70600000.0
2008-02-20 00:39:00,107.83,107.84,107.82,107.83,52800000.0
2008-02-20 00:40:00,107.83,107.85,107.83,107.83,34200000.0
2008-02-20 00:41:00,107.83,107.85,107.83,107.84,44300000.0
2008-02-20 00:42:00,107.84,107.84,107.82,107.82,19500000.0
2008-02-20 00:43:00,107.82,107.83,107.805,107.83,30200000.0
2008-02-20 00:44:00,107.83,107.83,107.82,107.83,12600000.0
2008-02-20 00:45:00,107.83,107.83,107.83,107.83,12000000.0
2008-02-20 00:46:00,107.83,107.84,107.83,107.84,32400000.0
2008-02-20 00:47:00,107.84,107.84,107.83,107.83,14400000.0
2008-02-20 00:48:00,107.83,107.84,107.83,107.83,24900000.0
2008-02-20 00:49:00,107.83,107.83,107.83,107.83,5100000.0
2008-02-20 00:50:00,107.83,107.83,107.83,107.83,12600000.0
2008-02-20 00:51:00,107.83,107.83,107.83,107.83,7800000.0
2008-02-20 00:52:00,107.83,107.83,107.83,107.83,20400000.0
2008-02-20 00:53:00,107.83,107.85,107.83,107.84,19400000.0
2008-02-20 00:54:00,107.84,107.85,107.83,107.85,16500000.0
2008-02-20 00:55:00,107.85,107.85,107.845,107.845,10200000.0
2008-02-20 00:56:00,107.845,107.845,107.84,107.845,9900000.0
2008-02-20 00:57:00,107.845,107.85,107.84,107.84,21300000.0
2008-02-20 00:58:00,107.84,107.84,107.81,107.835,29900000.0
2008-02-20 00:59:00,107.835,107.835,107.83,107.835,14400000.0
2008-02-20 01:00:00,107.835,107.855,107.83,107.845,68000000.0
2008-02-20 01:01:00,107.845,107.85,107.84,107.845,14700000.0
2008-02-20 01:02:00,107.845,107.855,107.845,107.85,27600000.0
2008-02-20 01:03:00,107.85,107.865,107.85,107.855,15300000.0
2008-02-20 01:04:00,107.855,107.865,107.855,107.86,24600000.0
2008-02-20 01:05:00,107.86,107.87,107.855,107.87,39000000.0
2008-02-20 01:06:00,107.87,107.88,107.86,107.875,31800000.0
2008-02-20 01:07:00,107.875,107.875,107.86,107.86,22500000.0
2008-02-20 01:08:00,107.86,107.87,107.86,107.86,36000000.0
2008-02-20 01:09:00,107.865,107.87,107.86,107.865,25200000.0
2008-02-20 01:10:00,107.865,107.875,107.865,107.87,22000000.0
2008-02-20 01:11:00,107.87,107.87,107.85,107.86,44600000.0
2008-02-20 01:12:00,107.86,107.87,107.86,107.87,25200000.0
2008-02-20 01:13:00,107.87,107.89,107.86,107.89,47600000.0
2008-02-20 01:14:00,107.89,107.91,107.885,107.9,82500000.0
2008-02-20 01:15:00,107.895,107.91,107.89,107.91,89300000.0
2008-02-20 01:16:00,107.915,107.915,107.905,107.91,27600000.0
2008-02-20 01:17:00,107.91,107.91,107.9,107.905,21700000.0
2008-02-20 01:18:00,107.905,107.91,107.895,107.905,29500000.0
2008-02-20 01:19:00,107.905,107.91,107.895,107.9,28800000.0
2008-02-20 01:20:00,107.9,107.905,107.9,107.905,13700000.0
2008-02-20 01:21:00,107.9,107.93,107.9,107.91,68500000.0
2008-02-20 01:22:00,107.91,107.925,107.91,107.925,31700000.0
2008-02-20 01:23:00,107.925,107.93,107.92,107.93,30400000.0
2008-02-20 01:24:00,107.93,107.935,107.92,107.935,21000000.0
2008-02-20 01:25:00,107.935,107.945,107.93,107.93,103300000.0
2008-02-20 01:26:00,107.935,107.94,107.91,107.91,34500000.0
2008-02-20 01:27:00,107.905,107.915,107.89,107.895,61700000.0
2008-02-20 01:28:00,107.9,107.9,107.855,107.885,126600000.0
2008-02-20 01:29:00,107.885,107.9,107.885,107.885,36400000.0
2008-02-20 01:30:00,107.88,107.88,107.86,107.86,55800000.0
2008-02-20 01:31:00,107.86,107.87,107.86,107.87,12700000.0
2008-02-20 01:32:00,107.87,107.87,107.835,107.85,60700000.0
2008-02-20 01:33:00,107.85,107.86,107.85,107.855,38800000.0
2008-02-20 01:34:00,107.855,107.855,107.85,107.855,10400000.0
2008-02-20 01:35:00,107.855,107.86,107.855,107.855,13200000.0
2008-02-20 01:36:00,107.855,107.875,107.85,107.85,30100000.0
2008-02-20 01:37:00,107.85,107.865,107.85,107.86,50000000.0
2008-02-20 01:38:00,107.86,107.885,107.86,107.88,34900000.0
2008-02-20 01:39:00,107.88,107.885,107.87,107.87,32300000.0
2008-02-20 01:40:00,107.875,107.895,107.87,107.895,59000000.0
2008-02-20 01:41:00,107.895,107.915,107.895,107.915,47100000.0
2008-02-20 01:42:00,107.915,107.92,107.91,107.92,35700000.0
2008-02-20 01:43:00,107.925,107.93,107.92,107.925,36700000.0
2008-02-20 01:44:00,107.925,107.93,107.92,107.93,39000000.0
2008-02-20 01:45:00,107.93,107.93,107.91,107.92,31100000.0
2008-02-20 01:46:00,107.92,107.97,107.92,107.96,73500000.0
2008-02-20 01:47:00,107.96,107.97,107.95,107.95,59400000.0
2008-02-20 01:48:00,107.95,107.96,107.95,107.96,33000000.0
2008-02-20 01:49:00,107.96,107.96,107.95,107.95,29500000.0
2008-02-20 01:50:00,107.95,107.95,107.94,107.945,28600000.0
2008-02-20 01:51:00,107.945,107.96,107.945,107.95,55500000.0
2008-02-20 01:52:00,107.95,107.97,107.95,107.965,32000000.0
2008-02-20 01:53:00,107.965,107.97,107.96,107.96,23900000.0
2008-02-20 01:54:00,107.96,107.96,107.96,107.96,13500000.0
2008-02-20 01:55:00,107.96,107.96,107.95,107.95,18000000.0
2008-02-20 01:56:00,107.95,107.95,107.94,107.94,16700000.0
2008-02-20 01:57:00,107.94,107.94,107.93,107.94,46700000.0
2008-02-20 01:58:00,107.94,107.94,107.93,107.94,26000000.0
2008-02-20 01:59:00,107.94,107.94,107.93,107.94,17900000.0
2008-02-20 02:00:00,107.94,107.95,107.935,107.95,41000000.0
2008-02-20 02:01:00,107.95,107.965,107.95,107.955,29100000.0
2008-02-20 02:02:00,107.96,107.96,107.94,107.95,40700000.0
2008-02-20 02:03:00,107.95,107.96,107.95,107.95,17400000.0
2008-02-20 02:04:00,107.95,107.955,107.935,107.945,62600000.0
2008-02-20 02:05:00,107.945,107.96,107.94,107.95,45800000.0
2008-02-20 02:06:00,107.95,107.96,107.935,107.935,62900000.0
2008-02-20 02:07:00,107.935,107.945,107.93,107.94,35300000.0
2008-02-20 02:08:00,107.94,107.95,107.93,107.945,69400000.0
2008-02-20 02:09:00,107.945,107.945,107.94,107.94,42900000.0
2008-02-20 02:10:00,107.94,107.945,107.93,107.94,26600000.0
2008-02-20 02:11:00,107.94,107.95,107.93,107.94,70600000.0
2008-02-20 02:12:00,107.945,107.95,107.935,107.935,85100000.0
2008-02-20 02:13:00,107.935,107.945,107.935,107.94,27500000.0
2008-02-20 02:14:00,107.94,107.94,107.94,107.94,12000000.0
2008-02-20 02:15:00,107.94,107.955,107.94,107.95,43400000.0
2008-02-20 02:16:00,107.95,107.96,107.95,107.95,50100000.0
2008-02-20 02:17:00,107.95,107.95,107.905,107.92,63400000.0
2008-02-20 02:18:00,107.915,107.92,107.89,107.9,205499999.0
2008-02-20 02:19:00,107.9,107.91,107.89,107.895,56600000.0
2008-02-20 02:20:00,107.895,107.915,107.89,107.915,48000000.0
2008-02-20 02:21:00,107.915,107.925,107.915,107.92,38600000.0
2008-02-20 02:22:00,107.92,107.92,107.92,107.92,10500000.0
2008-02-20 02:23:00,107.92,107.93,107.92,107.92,34400000.0
2008-02-20 02:24:00,107.92,107.93,107.92,107.93,19300000.0
2008-02-20 02:25:00,107.93,107.94,107.93,107.94,18900000.0
2008-02-20 02:26:00,107.94,107.945,107.93,107.93,35900000.0
2008-02-20 02:27:00,107.93,107.935,107.93,107.935,13900000.0
2008-02-20 02:28:00,107.935,107.935,107.92,107.92,29400000.0
2008-02-20 02:29:00,107.92,107.935,107.92,107.93,11500000.0
2008-02-20 02:30:00,107.93,107.94,107.92,107.935,31500000.0
2008-02-20 02:31:00,107.935,107.94,107.93,107.935,22200000.0
2008-02-20 02:32:00,107.935,107.94,107.93,107.94,21100000.0
2008-02-20 02:33:00,107.94,107.94,107.935,107.94,29200000.0
2008-02-20 02:34:00,107.94,107.94,107.93,107.93,25500000.0
2008-02-20 02:35:00,107.93,107.93,107.92,107.92,52100000.0
2008-02-20 02:36:00,107.93,107.93,107.92,107.925,36500000.0
2008-02-20 02:37:00,107.92,107.92,107.885,107.89,81000000.0
2008-02-20 02:38:00,107.89,107.9,107.89,107.89,31700000.0
2008-02-20 02:39:00,107.89,107.905,107.89,107.9,33200000.0
2008-02-20 02:40:00,107.9,107.905,107.89,107.9,53200000.0
2008-02-20 02:41:00,107.9,107.9,107.89,107.9,21900000.0
2008-02-20 02:42:00,107.9,107.9,107.89,107.89,20000000.0
2008-02-20 02:43:00,107.89,107.89,107.865,107.875,56800000.0
2008-02-20 02:44:00,107.875,107.88,107.86,107.875,61000000.0
2008-02-20 02:45:00,107.875,107.9,107.875,107.895,48200000.0
2008-02-20 02:46:00,107.895,107.9,107.89,107.9,20700000.0
2008-02-20 02:47:00,107.9,107.9,107.89,107.89,17800000.0
2008-02-20 02:48:00,107.89,107.89,107.87,107.89,43900000.0
2008-02-20 02:49:00,107.89,107.89,107.87,107.885,18100000.0
2008-02-20 02:50:00,107.885,107.885,107.875,107.875,10600000.0
2008-02-20 02:51:00,107.875,107.9,107.875,107.895,41400000.0
2008-02-20 02:52:00,107.895,107.91,107.89,107.91,37300000.0
2008-02-20 02:53:00,107.91,107.92,107.905,107.92,45900000.0
2008-02-20 02:54:00,107.92,107.925,107.91,107.91,54600000.0
2008-02-20 02:55:00,107.915,107.93,107.9,107.91,71800000.0
2008-02-20 02:56:00,107.91,107.93,107.91,107.92,55900000.0
2008-02-20 02:57:00,107.92,107.92,107.91,107.91,35400000.0
2008-02-20 02:58:00,107.91,107.91,107.88,107.89,71800000.0
2008-02-20 02:59:00,107.89,107.9,107.89,107.9,43700000.0
2008-02-20 03:00:00,107.9,107.9,107.89,107.89,43300000.0
2008-02-20 03:01:00,107.89,107.895,107.88,107.89,41000000.0
2008-02-20 03:02:00,107.89,107.895,107.875,107.885,49600000.0
2008-02-20 03:03:00,107.885,107.895,107.88,107.89,34900000.0
2008-02-20 03:04:00,107.89,107.9,107.875,107.885,87000000.0
2008-02-20 03:05:00,107.885,107.89,107.875,107.89,68400000.0
2008-02-20 03:06:00,107.89,107.89,107.86,107.87,76100000.0
2008-02-20 03:07:00,107.87,107.875,107.865,107.87,35200000.0
2008-02-20 03:08:00,107.87,107.87,107.86,107.86,38100000.0
2008-02-20 03:09:00,107.86,107.86,107.845,107.85,35200000.0
2008-02-20 03:10:00,107.85,107.86,107.835,107.855,96600000.0
2008-02-20 03:11:00,107.855,107.86,107.85,107.86,30500000.0
2008-02-20 03:12:00,107.86,107.86,107.85,107.85,16600000.0
2008-02-20 03:13:00,107.85,107.86,107.85,107.85,46200000.0
2008-02-20 03:14:00,107.85,107.86,107.825,107.83,68200000.0
2008-02-20 03:15:00,107.83,107.84,107.83,107.83,29500000.0
2008-02-20 03:16:00,107.83,107.83,107.815,107.815,30000000.0
2008-02-20 03:17:00,107.815,107.82,107.81,107.81,45400000.0
2008-02-20 03:18:00,107.81,107.81,107.79,107.805,65200000.0
2008-02-20 03:19:00,107.805,107.81,107.8,107.8,36400000.0
2008-02-20 03:20:00,107.8,107.81,107.79,107.795,52300000.0
2008-02-20 03:21:00,107.795,107.8,107.795,107.8,31500000.0
2008-02-20 03:22:00,107.8,107.8,107.79,107.8,122300000.0
2008-02-20 03:23:00,107.8,107.8,107.775,107.775,52100000.0
2008-02-20 03:24:00,107.775,107.78,107.76,107.775,53200000.0
2008-02-20 03:25:00,107.78,107.79,107.77,107.785,60600000.0
2008-02-20 03:26:00,107.785,107.785,107.775,107.78,28200000.0
2008-02-20 03:27:00,107.78,107.79,107.78,107.79,50000000.0
2008-02-20 03:28:00,107.79,107.8,107.79,107.8,35200000.0
2008-02-20 03:29:00,107.8,107.8,107.79,107.8,62100000.0
2008-02-20 03:30:00,107.8,107.8,107.77,107.775,53200000.0
2008-02-20 03:31:00,107.775,107.78,107.77,107.78,58900000.0
2008-02-20 03:32:00,107.775,107.775,107.77,107.77,31300000.0
2008-02-20 03:33:00,107.77,107.77,107.76,107.76,19500000.0
2008-02-20 03:34:00,107.76,107.77,107.76,107.77,24200000.0
2008-02-20 03:35:00,107.77,107.78,107.77,107.775,31800000.0
2008-02-20 03:36:00,107.775,107.78,107.775,107.78,32500000.0
2008-02-20 03:37:00,107.78,107.78,107.78,107.78,16000000.0
2008-02-20 03:38:00,107.78,107.785,107.77,107.78,42600000.0
2008-02-20 03:39:00,107.785,107.825,107.78,107.825,75100000.0
2008-02-20 03:40:00,107.82,107.84,107.82,107.835,64500000.0
2008-02-20 03:41:00,107.835,107.84,107.79,107.79,44200000.0
2008-02-20 03:42:00,107.785,107.8,107.785,107.795,36800000.0
2008-02-20 03:43:00,107.795,107.805,107.79,107.805,28300000.0
2008-02-20 03:44:00,107.805,107.81,107.8,107.805,19700000.0
2008-02-20 03:45:00,107.805,107.84,107.805,107.82,61600000.0
2008-02-20 03:46:00,107.82,107.84,107.82,107.825,30600000.0
2008-02-20 03:47:00,107.825,107.83,107.82,107.83,35900000.0
2008-02-20 03:48:00,107.83,107.83,107.82,107.82,30300000.0
2008-02-20 03:49:00,107.82,107.85,107.82,107.85,32900000.0
2008-02-20 03:50:00,107.85,107.855,107.835,107.85,62800000.0
2008-02-20 03:51:00,107.85,107.87,107.85,107.855,48300000.0
2008-02-20 03:52:00,107.855,107.855,107.83,107.83,28400000.0
2008-02-20 03:53:00,107.83,107.83,107.82,107.82,24600000.0
2008-02-20 03:54:00,107.82,107.84,107.81,107.825,38900000.0
2008-02-20 03:55:00,107.825,107.825,107.81,107.81,20800000.0
2008-02-20 03:56:00,107.81,107.81,107.8,107.805,25400000.0
2008-02-20 03:57:00,107.805,107.81,107.8,107.81,19300000.0
2008-02-20 03:58:00,107.81,107.83,107.81,107.82,18400000.0
2008-02-20 03:59:00,107.82,107.835,107.82,107.83,32400000.0
2008-02-20 04:00:00,107.83,107.84,107.83,107.84,17700000.0
2008-02-20 04:01:00,107.84,107.845,107.84,107.84,13000000.0
2008-02-20 04:02:00,107.84,107.84,107.8,107.81,57500000.0
2008-02-20 04:03:00,107.81,107.82,107.81,107.82,48900000.0
2008-02-20 04:04:00,107.82,107.83,107.81,107.81,40300000.0
2008-02-20 04:05:00,107.81,107.83,107.81,107.83,41700000.0
2008-02-20 04:06:00,107.83,107.83,107.82,107.83,50800000.0
2008-02-20 04:07:00,107.83,107.83,107.83,107.83,14500000.0
2008-02-20 04:08:00,107.83,107.84,107.83,107.83,28600000.0
2008-02-20 04:09:00,107.83,107.835,107.825,107.83,25600000.0
2008-02-20 04:10:00,107.83,107.84,107.83,107.84,23400000.0
2008-02-20 04:11:00,107.84,107.84,107.83,107.84,20400000.0
2008-02-20 04:12:00,107.84,107.85,107.84,107.85,25100000.0
2008-02-20 04:13:00,107.85,107.85,107.85,107.85,19500000.0
2008-02-20 04:14:00,107.85,107.86,107.85,107.86,34300000.0
2008-02-20 04:15:00,107.86,107.86,107.86,107.86,15500000.0
2008-02-20 04:16:00,107.86,107.86,107.86,107.86,5500000.0
2008-02-20 04:17:00,107.86,107.88,107.855,107.88,38900000.0
2008-02-20 04:18:00,107.88,107.88,107.87,107.88,38900000.0
2008-02-20 04:19:00,107.88,107.89,107.88,107.88,27100000.0
2008-02-20 04:20:00,107.88,107.91,107.88,107.91,107300000.0
2008-02-20 04:21:00,107.91,107.91,107.9,107.91,51300000.0
2008-02-20 04:22:00,107.91,107.92,107.9,107.905,46100000.0
2008-02-20 04:23:00,107.905,107.905,107.895,107.9,30400000.0
2008-02-20 04:24:00,107.9,107.9,107.89,107.9,95000001.0
2008-02-20 04:25:00,107.9,107.9,107.89,107.9,657800000.0
2008-02-20 04:26:00,107.9,107.925,107.9,107.925,212100000.0
2008-02-20 04:27:00,107.93,107.93,107.92,107.92,61700000.0
2008-02-20 04:28:00,107.92,107.925,107.91,107.91,61000000.0
2008-02-20 04:29:00,107.91,107.91,107.91,107.91,17000000.0
2008-02-20 04:30:00,107.91,107.925,107.91,107.92,59700000.0
2008-02-20 04:31:00,107.92,107.93,107.92,107.93,181500000.0
2008-02-20 04:32:00,107.93,107.93,107.92,107.92,222700000.0
2008-02-20 04:33:00,107.92,107.93,107.92,107.93,41700000.0
2008-02-20 04:34:00,107.93,107.94,107.93,107.94,433500000.0
2008-02-20 04:35:00,107.94,107.96,107.94,107.95,389700000.0
2008-02-20 04:36:00,107.95,107.97,107.95,107.95,418600000.0
2008-02-20 04:37:00,107.95,107.96,107.95,107.955,378000000.0
2008-02-20 04:38:00,107.955,107.96,107.95,107.95,197100000.0
2008-02-20 04:39:00,107.95,107.95,107.95,107.95,155000000.0
2008-02-20 04:40:00,107.95,107.955,107.95,107.955,207700000.0
2008-02-20 04:41:00,107.955,108.045,107.955,108.04,317700000.0
2008-02-20 04:42:00,108.04,108.08,108.04,108.075,179100000.0
2008-02-20 04:43:00,108.075,108.085,108.06,108.08,124200000.0
2008-02-20 04:44:00,108.08,108.08,108.04,108.045,166900000.0
2008-02-20 04:45:00,108.05,108.07,108.04,108.07,162800000.0
2008-02-20 04:46:00,108.07,108.085,108.065,108.07,352200000.0
2008-02-20 04:47:00,108.07,108.07,108.06,108.06,66600000.0
2008-02-20 04:48:00,108.06,108.075,108.06,108.07,125300000.0
2008-02-20 04:49:00,108.075,108.15,108.075,108.125,157900000.0
2008-02-20 04:50:00,108.13,108.145,108.12,108.13,222800000.0
2008-02-20 04:51:00,108.13,108.15,108.11,108.11,75900000.0
2008-02-20 04:52:00,108.11,108.12,108.11,108.11,89900000.0
2008-02-20 04:53:00,108.11,108.12,108.11,108.11,52800000.0
2008-02-20 04:54:00,108.11,108.11,108.08,108.085,197300000.0
2008-02-20 04:55:00,108.09,108.1,108.08,108.095,700599998.0
2008-02-20 04:56:00,108.095,108.12,108.095,108.105,201100000.0
2008-02-20 04:57:00,108.105,108.12,108.105,108.11,499200000.0
2008-02-20 04:58:00,108.11,108.11,108.105,108.105,715000000.0
2008-02-20 04:59:00,108.105,108.15,108.105,108.14,179600000.0
2008-02-20 05:00:00,108.14,108.155,108.13,108.15,403600000.0
2008-02-20 05:01:00,108.15,108.155,108.15,108.15,253100000.0
2008-02-20 05:02:00,108.15,108.175,108.15,108.16,940500004.0
2008-02-20 05:03:00,108.16,108.16,108.12,108.14,132000000.0
2008-02-20 05:04:00,108.14,108.14,108.13,108.14,110500000.0
2008-02-20 05:05:00,108.14,108.15,108.14,108.14,392300000.0
2008-02-20 05:06:00,108.14,108.14,108.135,108.135,341200000.0
2008-02-20 05:07:00,108.135,108.14,108.13,108.13,165700000.0
2008-02-20 05:08:00,108.13,108.14,108.13,108.14,81700000.0
2008-02-20 05:09:00,108.14,108.17,108.135,108.17,147500000.0
2008-02-20 05:10:00,108.17,108.17,108.15,108.15,71500000.0
2008-02-20 05:11:00,108.15,108.155,108.15,108.15,44200000.0
2008-02-20 05:12:00,108.15,108.155,108.15,108.15,89600000.0
2008-02-20 05:13:00,108.15,108.15,108.15,108.15,108500000.0
2008-02-20 05:14:00,108.145,108.145,108.13,108.135,43800000.0
2008-02-20 05:15:00,108.135,108.14,108.13,108.13,39400000.0
2008-02-20 05:16:00,108.13,108.14,108.12,108.13,45700000.0
2008-02-20 05:17:00,108.13,108.14,108.12,108.12,181200000.0
2008-02-20 05:18:00,108.12,108.13,108.12,108.13,37200000.0
2008-02-20 05:19:00,108.13,108.13,108.125,108.13,99700000.0
2008-02-20 05:20:00,108.13,108.13,108.115,108.115,88800000.0
2008-02-20 05:21:00,108.115,108.12,108.105,108.105,74100000.0
2008-02-20 05:22:00,108.105,108.12,108.105,108.115,35200000.0
2008-02-20 05:23:00,108.115,108.12,108.09,108.1,39500000.0
2008-02-20 05:24:00,108.1,108.1,108.07,108.07,148800000.0
2008-02-20 05:25:00,108.07,108.09,108.065,108.075,91700000.0
2008-02-20 05:26:00,108.07,108.07,108.065,108.07,78500000.0
2008-02-20 05:27:00,108.07,108.07,108.045,108.045,103300000.0
2008-02-20 05:28:00,108.045,108.07,108.045,108.06,93900000.0
2008-02-20 05:29:00,108.06,108.06,108.04,108.05,37500000.0
2008-02-20 05:30:00,108.05,108.06,108.04,108.05,97100000.0
2008-02-20 05:31:00,108.05,108.05,108.04,108.05,52300000.0
2008-02-20 05:32:00,108.05,108.05,108.045,108.05,25800000.0
2008-02-20 05:33:00,108.05,108.05,108.04,108.05,43300000.0
2008-02-20 05:34:00,108.05,108.06,108.05,108.06,24000000.0
2008-02-20 05:35:00,108.06,108.065,108.05,108.05,28200000.0
2008-02-20 05:36:00,108.05,108.06,108.05,108.06,21300000.0
2008-02-20 05:37:00,108.06,108.06,108.06,108.06,18000000.0
2008-02-20 05:38:00,108.06,108.06,108.06,108.06,16800000.0
2008-02-20 05:39:00,108.06,108.08,108.06,108.07,65100000.0
2008-02-20 05:40:00,108.07,108.07,108.07,108.07,19800000.0
2008-02-20 05:41:00,108.07,108.07,108.035,108.035,143800000.0
2008-02-20 05:42:00,108.04,108.06,108.0,108.05,72800000.0
2008-02-20 05:43:00,108.05,108.05,108.025,108.03,63200000.0
2008-02-20 05:44:00,108.03,108.035,108.02,108.02,53300000.0
2008-02-20 05:45:00,108.02,108.025,108.02,108.025,78600000.0
2008-02-20 05:46:00,108.025,108.03,107.99,108.01,112800000.0
2008-02-20 05:47:00,108.01,108.01,107.995,107.995,75600000.0
2008-02-20 05:48:00,107.995,108.01,107.985,108.0,82800000.0
2008-02-20 05:49:00,108.0,108.005,107.995,108.0,96800000.0
2008-02-20 05:50:00,108.0,108.03,108.0,108.025,99700000.0
2008-02-20 05:51:00,108.025,108.055,108.015,108.04,59600000.0
2008-02-20 05:52:00,108.04,108.05,108.04,108.04,28500000.0
2008-02-20 05:53:00,108.04,108.04,108.035,108.035,20700000.0
2008-02-20 05:54:00,108.035,108.04,108.025,108.025,42800000.0
2008-02-20 05:55:00,108.025,108.03,108.015,108.02,43600000.0
2008-02-20 05:56:00,108.02,108.02,107.98,107.99,89300000.0
2008-02-20 05:57:00,107.99,107.99,107.95,107.97,108900000.0
2008-02-20 05:58:00,107.97,107.98,107.95,107.96,85600000.0
2008-02-20 05:59:00,107.955,107.955,107.925,107.93,196600000.0
2008-02-20 06:00:00,107.935,107.95,107.92,107.925,99800000.0
2008-02-20 06:01:00,107.925,107.93,107.91,107.91,62600000.0
2008-02-20 06:02:00,107.91,107.93,107.91,107.92,79000000.0
2008-02-20 06:03:00,107.92,107.94,107.915,107.93,102900000.0
2008-02-20 06:04:00,107.93,107.945,107.91,107.91,100300000.0
2008-02-20 06:05:00,107.91,107.915,107.88,107.91,143900000.0
2008-02-20 06:06:00,107.91,107.92,107.905,107.915,89700000.0
2008-02-20 06:07:00,107.915,107.915,107.86,107.865,71200000.0
2008-02-20 06:08:00,107.865,107.88,107.865,107.88,99600000.0
2008-02-20 06:09:00,107.88,107.89,107.87,107.88,75200000.0
2008-02-20 06:10:00,107.88,107.9,107.87,107.87,113600001.0
2008-02-20 06:11:00,107.87,107.87,107.87,107.87,15500000.0
2008-02-20 06:12:00,107.87,107.945,107.87,107.94,672100000.0
2008-02-20 06:13:00,107.94,107.95,107.94,107.94,84100000.0
2008-02-20 06:14:00,107.94,107.94,107.91,107.93,84500000.0
2008-02-20 06:15:00,107.93,107.93,107.92,107.93,12200000.0
2008-02-20 06:16:00,107.93,107.93,107.92,107.92,35500000.0
2008-02-20 06:17:00,107.92,107.92,107.905,107.905,55600000.0
2008-02-20 06:18:00,107.905,107.905,107.88,107.88,110800000.0
2008-02-20 06:19:00,107.88,107.9,107.88,107.89,42000000.0
2008-02-20 06:20:00,107.89,107.89,107.87,107.88,74800000.0
2008-02-20 06:21:00,107.88,107.88,107.85,107.85,98300000.0
2008-02-20 06:22:00,107.85,107.85,107.845,107.85,146000000.0
2008-02-20 06:23:00,107.85,107.86,107.84,107.85,46200000.0
2008-02-20 06:24:00,107.85,107.85,107.84,107.84,39700000.0
2008-02-20 06:25:00,107.84,107.85,107.82,107.84,71600000.0
2008-02-20 06:26:00,107.84,107.87,107.835,107.84,150800000.0
2008-02-20 06:27:00,107.84,107.86,107.84,107.85,51400000.0
2008-02-20 06:28:00,107.85,107.85,107.84,107.84,46300000.0
2008-02-20 06:29:00,107.84,107.88,107.84,107.86,53500000.0
2008-02-20 06:30:00,107.86,107.86,107.85,107.85,66000000.0
2008-02-20 06:31:00,107.85,107.86,107.85,107.86,70600000.0
2008-02-20 06:32:00,107.86,107.87,107.86,107.86,55200000.0
2008-02-20 06:33:00,107.86,107.88,107.85,107.87,32850000.0
2008-02-20 06:34:00,107.875,107.88,107.865,107.88,49200000.0
2008-02-20 06:35:00,107.88,107.88,107.87,107.87,167000000.0
2008-02-20 06:36:00,107.87,107.89,107.87,107.89,60700000.0
2008-02-20 06:37:00,107.89,107.91,107.89,107.91,120400000.0
2008-02-20 06:38:00,107.91,107.91,107.88,107.89,161650001.0
2008-02-20 06:39:00,107.89,107.91,107.89,107.91,63300000.0
2008-02-20 06:40:00,107.91,107.92,107.91,107.91,57800000.0
2008-02-20 06:41:00,107.91,107.93,107.9,107.92,168000000.0
2008-02-20 06:42:00,107.92,107.94,107.92,107.92,122400000.0
2008-02-20 06:43:00,107.92,107.94,107.91,107.93,143200000.0
2008-02-20 06:44:00,107.93,107.93,107.915,107.93,129500000.0
2008-02-20 06:45:00,107.93,107.94,107.93,107.93,56100000.0
2008-02-20 06:46:00,107.93,107.94,107.9,107.905,61300000.0
2008-02-20 06:47:00,107.915,107.92,107.89,107.9,132800000.0
2008-02-20 06:48:00,107.9,107.9,107.89,107.89,117600000.0
2008-02-20 06:49:00,107.895,107.9,107.89,107.89,32000000.0
2008-02-20 06:50:00,107.89,107.89,107.89,107.89,27900000.0
2008-02-20 06:51:00,107.89,107.9,107.89,107.9,37000000.0
2008-02-20 06:52:00,107.9,107.91,107.9,107.9,31600000.0
2008-02-20 06:53:00,107.9,107.9,107.9,107.9,14100000.0
2008-02-20 06:54:00,107.9,107.9,107.88,107.88,78000000.0
2008-02-20 06:55:00,107.88,107.9,107.875,107.89,52200000.0
2008-02-20 06:56:00,107.89,107.9,107.89,107.89,28800000.0
2008-02-20 06:57:00,107.89,107.9,107.89,107.9,12200000.0
2008-02-20 06:58:00,107.9,107.9,107.895,107.9,19800000.0
2008-02-20 06:59:00,107.9,107.9,107.89,107.9,11100000.0
2008-02-20 07:00:00,107.9,107.9,107.89,107.9,23400000.0
2008-02-20 07:01:00,107.9,107.9,107.9,107.9,7500000.0
2008-02-20 07:02:00,107.9,107.9,107.9,107.9,6000000.0
2008-02-20 07:03:00,107.9,107.9,107.9,107.9,2700000.0
2008-02-20 07:04:00,107.9,107.9,107.9,107.9,12600000.0
2008-02-20 07:05:00,107.9,107.9,107.895,107.895,29100000.0
2008-02-20 07:06:00,107.895,107.895,107.895,107.895,557300004.0
2008-02-20 07:07:00,107.895,107.895,107.895,107.895,118500000.0
2008-02-20 07:08:00,107.895,107.905,107.895,107.9,111199997.0
2008-02-20 07:09:00,107.9,107.9,107.9,107.9,31800000.0
2008-02-20 07:10:00,107.9,107.905,107.9,107.9,158700000.0
2008-02-20 07:11:00,107.9,107.9,107.9,107.9,53700000.0
2008-02-20 07:12:00,107.9,107.91,107.9,107.91,68300000.0
2008-02-20 07:13:00,107.91,107.91,107.9,107.91,19000000.0
2008-02-20 07:14:00,107.91,107.91,107.9,107.9,54900000.0
2008-02-20 07:15:00,107.9,107.91,107.9,107.91,27000000.0
2008-02-20 07:16:00,107.915,107.92,107.9,107.91,57000000.0
2008-02-20 07:17:00,107.91,107.92,107.91,107.92,56100000.0
2008-02-20 07:18:00,107.92,107.92,107.91,107.92,34700000.0
2008-02-20 07:19:00,107.92,107.92,107.92,107.92,6300000.0
2008-02-20 07:20:00,107.92,107.92,107.915,107.92,13000000.0
2008-02-20 07:21:00,107.92,107.93,107.92,107.93,35100000.0
2008-02-20 07:22:00,107.93,107.94,107.93,107.94,28500000.0
2008-02-20 07:23:00,107.94,107.94,107.925,107.93,64100000.0
2008-02-20 07:24:00,107.93,107.94,107.925,107.925,27800000.0
2008-02-20 07:25:00,107.925,107.94,107.9,107.91,148800000.0
2008-02-20 07:26:00,107.91,107.92,107.9,107.9,47900000.0
2008-02-20 07:27:00,107.9,107.905,107.87,107.88,86200000.0
2008-02-20 07:28:00,107.88,107.88,107.85,107.85,88400000.0
2008-02-20 07:29:00,107.85,107.86,107.85,107.85,73500000.0
2008-02-20 07:30:00,107.85,107.86,107.85,107.855,46600000.0
2008-02-20 07:31:00,107.855,107.855,107.83,107.84,75000000.0
2008-02-20 07:32:00,107.84,107.85,107.84,107.85,30500000.0
2008-02-20 07:33:00,107.85,107.86,107.85,107.855,38600000.0
2008-02-20 07:34:00,107.855,107.855,107.855,107.855,63400000.0
2008-02-20 07:35:00,107.855,107.86,107.845,107.86,119600000.0
2008-02-20 07:36:00,107.86,107.87,107.86,107.86,36200000.0
2008-02-20 07:37:00,107.86,107.87,107.86,107.86,74400000.0
2008-02-20 07:38:00,107.86,107.87,107.86,107.86,54500000.0
2008-02-20 07:39:00,107.86,107.86,107.85,107.86,55300000.0
2008-02-20 07:40:00,107.86,107.86,107.825,107.84,66800000.0
2008-02-20 07:41:00,107.84,107.84,107.795,107.795,110800000.0
2008-02-20 07:42:00,107.795,107.81,107.78,107.81,43200000.0
2008-02-20 07:43:00,107.81,107.815,107.81,107.815,16100000.0
2008-02-20 07:44:00,107.815,107.83,107.81,107.83,27200000.0
2008-02-20 07:45:00,107.83,107.83,107.8,107.81,59300000.0
2008-02-20 07:46:00,107.81,107.815,107.8,107.8,51000000.0
2008-02-20 07:47:00,107.8,107.8,107.775,107.78,47100000.0
2008-02-20 07:48:00,107.78,107.78,107.775,107.78,98000000.0
2008-02-20 07:49:00,107.78,107.79,107.78,107.785,119500000.0
2008-02-20 07:50:00,107.79,107.8,107.79,107.8,86800000.0
2008-02-20 07:51:00,107.8,107.8,107.78,107.78,121300000.0
2008-02-20 07:52:00,107.78,107.78,107.765,107.78,62800000.0
2008-02-20 07:53:00,107.78,107.79,107.775,107.78,57200000.0
2008-02-20 07:54:00,107.78,107.79,107.78,107.79,16600000.0
2008-02-20 07:55:00,107.79,107.79,107.775,107.79,55000000.0
2008-02-20 07:56:00,107.79,107.79,107.77,107.77,53900000.0
2008-02-20 07:57:00,107.77,107.77,107.75,107.76,74600000.0
2008-02-20 07:58:00,107.76,107.78,107.75,107.765,78300000.0
2008-02-20 07:59:00,107.765,107.78,107.73,107.73,72700000.0
2008-02-20 08:00:00,107.73,107.765,107.73,107.75,151500000.0
2008-02-20 08:01:00,107.75,107.75,107.73,107.74,135300000.0
2008-02-20 08:02:00,107.74,107.75,107.73,107.75,48200000.0
2008-02-20 08:03:00,107.75,107.75,107.74,107.74,21900000.0
2008-02-20 08:04:00,107.74,107.74,107.73,107.74,38300000.0
2008-02-20 08:05:00,107.74,107.75,107.73,107.75,65800000.0
2008-02-20 08:06:00,107.75,107.76,107.735,107.745,101400000.0
2008-02-20 08:07:00,107.745,107.78,107.745,107.75,70500000.0
2008-02-20 08:08:00,107.75,107.76,107.74,107.76,71500000.0
2008-02-20 08:09:00,107.76,107.76,107.74,107.74,63900000.0
2008-02-20 08:10:00,107.74,107.75,107.74,107.74,35300000.0
2008-02-20 08:11:00,107.74,107.75,107.73,107.73,43500000.0
2008-02-20 08:12:00,107.73,107.76,107.71,107.76,106300000.0
2008-02-20 08:13:00,107.75,107.76,107.73,107.75,127500000.0
2008-02-20 08:14:00,107.75,107.755,107.74,107.75,82600000.0
2008-02-20 08:15:00,107.75,107.79,107.745,107.77,91500000.0
2008-02-20 08:16:00,107.77,107.78,107.765,107.78,58900000.0
2008-02-20 08:17:00,107.78,107.78,107.76,107.76,87100000.0
2008-02-20 08:18:00,107.76,107.77,107.76,107.77,25500000.0
2008-02-20 08:19:00,107.77,107.78,107.77,107.78,44300000.0
2008-02-20 08:20:00,107.78,107.79,107.78,107.78,16800000.0
2008-02-20 08:21:00,107.78,107.78,107.78,107.78,11400000.0
2008-02-20 08:22:00,107.78,107.78,107.775,107.78,32200000.0
2008-02-20 08:23:00,107.78,107.79,107.78,107.78,58900000.0
2008-02-20 08:24:00,107.78,107.78,107.78,107.78,7800000.0
2008-02-20 08:25:00,107.78,107.78,107.77,107.78,25100000.0
2008-02-20 08:26:00,107.78,107.81,107.78,107.81,70100000.0
2008-02-20 08:27:00,107.81,107.82,107.805,107.81,52000000.0
2008-02-20 08:28:00,107.81,107.85,107.81,107.84,67600000.0
2008-02-20 08:29:00,107.84,107.84,107.83,107.835,56700000.0
2008-02-20 08:30:00,107.835,107.865,107.83,107.865,40900000.0
2008-02-20 08:31:00,107.865,107.865,107.845,107.845,120400000.0
2008-02-20 08:32:00,107.845,107.845,107.83,107.835,64800000.0
2008-02-20 08:33:00,107.835,107.835,107.825,107.825,43400000.0
2008-02-20 08:34:00,107.825,107.83,107.825,107.825,78300000.0
2008-02-20 08:35:00,107.825,107.83,107.825,107.825,48900000.0
2008-02-20 08:36:00,107.825,107.83,107.825,107.83,68900000.0
2008-02-20 08:37:00,107.83,107.83,107.82,107.83,222000000.0
2008-02-20 08:38:00,107.83,107.83,107.82,107.83,76100000.0
2008-02-20 08:39:00,107.83,107.83,107.83,107.83,24600000.0
2008-02-20 08:40:00,107.83,107.84,107.83,107.84,45100000.0
2008-02-20 08:41:00,107.84,107.85,107.84,107.85,48800000.0
2008-02-20 08:42:00,107.85,107.86,107.85,107.855,34500000.0
2008-02-20 08:43:00,107.855,107.86,107.855,107.86,36200000.0
2008-02-20 08:44:00,107.86,107.865,107.825,107.83,40900000.0
2008-02-20 08:45:00,107.83,107.835,107.83,107.83,32000000.0
2008-02-20 08:46:00,107.83,107.835,107.83,107.835,15300000.0
2008-02-20 08:47:00,107.835,107.84,107.835,107.84,34600000.0
2008-02-20 08:48:00,107.84,107.855,107.84,107.85,47800000.0
2008-02-20 08:49:00,107.85,107.85,107.835,107.84,52000000.0
2008-02-20 08:50:00,107.84,107.85,107.83,107.85,63900000.0
2008-02-20 08:51:00,107.85,107.855,107.84,107.85,31700000.0
2008-02-20 08:52:00,107.85,107.855,107.84,107.84,38400000.0
2008-02-20 08:53:00,107.84,107.84,107.78,107.78,181300001.0
2008-02-20 08:54:00,107.78,107.81,107.78,107.81,207600000.0
2008-02-20 08:55:00,107.81,107.82,107.8,107.81,195100000.0
2008-02-20 08:56:00,107.81,107.81,107.795,107.8,133600000.0
2008-02-20 08:57:00,107.8,107.81,107.8,107.81,198100000.0
2008-02-20 08:58:00,107.81,107.81,107.78,107.79,100800000.0
2008-02-20 08:59:00,107.79,107.8,107.755,107.755,196600002.0
2008-02-20 09:00:00,107.755,107.78,107.73,107.73,125600000.0
2008-02-20 09:01:00,107.73,107.75,107.71,107.75,248800000.0
2008-02-20 09:02:00,107.75,107.765,107.74,107.745,80200000.0
2008-02-20 09:03:00,107.745,107.75,107.68,107.68,172700000.0
2008-02-20 09:04:00,107.68,107.705,107.67,107.705,159200000.0
2008-02-20 09:05:00,107.705,107.725,107.67,107.67,102900000.0
2008-02-20 09:06:00,107.67,107.69,107.67,107.68,89100000.0
2008-02-20 09:07:00,107.68,107.68,107.66,107.67,133300000.0
2008-02-20 09:08:00,107.675,107.7,107.67,107.67,181300000.0
2008-02-20 09:09:00,107.67,107.68,107.65,107.65,106700000.0
2008-02-20 09:10:00,107.65,107.67,107.61,107.67,124400000.0
2008-02-20 09:11:00,107.67,107.685,107.63,107.66,93800000.0
2008-02-20 09:12:00,107.66,107.67,107.65,107.66,137100000.0
2008-02-20 09:13:00,107.66,107.66,107.6,107.6,574599999.0
2008-02-20 09:14:00,107.605,107.64,107.6,107.63,48900000.0
2008-02-20 09:15:00,107.63,107.655,107.615,107.645,124700000.0
2008-02-20 09:16:00,107.645,107.65,107.605,107.63,143100000.0
2008-02-20 09:17:00,107.63,107.635,107.62,107.63,123700000.0
2008-02-20 09:18:00,107.63,107.63,107.585,107.59,104300000.0
2008-02-20 09:19:00,107.585,107.6,107.58,107.6,101500000.0
2008-02-20 09:20:00,107.6,107.6,107.56,107.56,106900000.0
2008-02-20 09:21:00,107.56,107.56,107.53,107.55,67700000.0
2008-02-20 09:22:00,107.55,107.605,107.55,107.59,93600000.0
2008-02-20 09:23:00,107.59,107.59,107.555,107.555,83400000.0
2008-02-20 09:24:00,107.55,107.555,107.53,107.54,127800000.0
2008-02-20 09:25:00,107.54,107.55,107.54,107.545,98600000.0
2008-02-20 09:26:00,107.545,107.56,107.54,107.56,108450000.0
2008-02-20 09:27:00,107.56,107.57,107.53,107.55,102500000.0
2008-02-20 09:28:00,107.55,107.57,107.545,107.57,54300000.0
2008-02-20 09:29:00,107.57,107.58,107.55,107.56,75000000.0
2008-02-20 09:30:00,107.56,107.57,107.55,107.55,67900000.0
2008-02-20 09:31:00,107.55,107.555,107.52,107.535,55800000.0
2008-02-20 09:32:00,107.535,107.55,107.52,107.52,232300000.0
2008-02-20 09:33:00,107.525,107.56,107.51,107.53,239000000.0
2008-02-20 09:34:00,107.53,107.55,107.515,107.525,274700000.0
2008-02-20 09:35:00,107.525,107.565,107.51,107.56,254900000.0
2008-02-20 09:36:00,107.56,107.57,107.54,107.555,100300000.0
2008-02-20 09:37:00,107.56,107.58,107.55,107.555,839600000.0
2008-02-20 09:38:00,107.555,107.56,107.55,107.55,185500000.0
2008-02-20 09:39:00,107.55,107.56,107.54,107.55,158900000.0
2008-02-20 09:40:00,107.55,107.55,107.54,107.545,67100000.0
2008-02-20 09:41:00,107.545,107.55,107.545,107.55,75900000.0
2008-02-20 09:42:00,107.55,107.635,107.55,107.625,95400000.0
2008-02-20 09:43:00,107.625,107.645,107.6,107.61,102400000.0
2008-02-20 09:44:00,107.61,107.61,107.58,107.59,85400000.0
2008-02-20 09:45:00,107.59,107.625,107.58,107.58,98600000.0
2008-02-20 09:46:00,107.58,107.59,107.57,107.585,189400000.0
2008-02-20 09:47:00,107.585,107.625,107.585,107.595,63800000.0
2008-02-20 09:48:00,107.595,107.595,107.575,107.59,91100000.0
2008-02-20 09:49:00,107.585,107.59,107.57,107.575,322600000.0
2008-02-20 09:50:00,107.575,107.585,107.56,107.56,92600000.0
2008-02-20 09:51:00,107.56,107.56,107.54,107.54,96700000.0
2008-02-20 09:52:00,107.54,107.58,107.54,107.57,86000000.0
2008-02-20 09:53:00,107.57,107.59,107.56,107.58,149300000.0
2008-02-20 09:54:00,107.58,107.58,107.57,107.57,60900000.0
2008-02-20 09:55:00,107.57,107.575,107.53,107.53,74000000.0
2008-02-20 09:56:00,107.53,107.55,107.525,107.535,159500000.0
2008-02-20 09:57:00,107.54,107.56,107.54,107.555,217400000.0
2008-02-20 09:58:00,107.555,107.57,107.555,107.565,783300000.0
2008-02-20 09:59:00,107.56,107.57,107.55,107.57,46700000.0
2008-02-20 10:00:00,107.57,107.575,107.52,107.535,681600000.0
2008-02-20 10:01:00,107.535,107.54,107.52,107.52,724800000.0
2008-02-20 10:02:00,107.52,107.53,107.5,107.5,161500000.0
2008-02-20 10:03:00,107.495,107.53,107.47,107.52,113400000.0
2008-02-20 10:04:00,107.52,107.565,107.515,107.55,107200000.0
2008-02-20 10:05:00,107.55,107.555,107.53,107.53,71300000.0
2008-02-20 10:06:00,107.53,107.54,107.53,107.53,116900000.0
2008-02-20 10:07:00,107.53,107.57,107.53,107.57,108300000.0
2008-02-20 10:08:00,107.57,107.57,107.545,107.55,87900000.0
2008-02-20 10:09:00,107.55,107.565,107.55,107.55,63300000.0
2008-02-20 10:10:00,107.55,107.565,107.54,107.565,125000000.0
2008-02-20 10:11:00,107.565,107.595,107.555,107.59,85100000.0
2008-02-20 10:12:00,107.59,107.65,107.58,107.64,85700000.0
2008-02-20 10:13:00,107.64,107.645,107.6,107.61,91600000.0
2008-02-20 10:14:00,107.61,107.61,107.6,107.61,57800000.0
2008-02-20 10:15:00,107.61,107.61,107.595,107.6,67100000.0
2008-02-20 10:16:00,107.6,107.62,107.6,107.61,96800000.0
2008-02-20 10:17:00,107.61,107.62,107.6,107.62,82200000.0
2008-02-20 10:18:00,107.62,107.62,107.58,107.58,96800000.0
2008-02-20 10:19:00,107.58,107.59,107.58,107.59,78600000.0
2008-02-20 10:20:00,107.59,107.59,107.57,107.57,83300000.0
2008-02-20 10:21:00,107.57,107.57,107.535,107.56,94200000.0
2008-02-20 10:22:00,107.56,107.57,107.535,107.55,91000000.0
2008-02-20 10:23:00,107.55,107.57,107.535,107.56,99800000.0
2008-02-20 10:24:00,107.56,107.605,107.56,107.605,305000000.0
2008-02-20 10:25:00,107.605,107.625,107.6,107.615,126800001.0
2008-02-20 10:26:00,107.615,107.63,107.615,107.62,343400000.0
2008-02-20 10:27:00,107.62,107.62,107.57,107.575,88700000.0
2008-02-20 10:28:00,107.575,107.58,107.55,107.575,106100000.0
2008-02-20 10:29:00,107.575,107.59,107.49,107.52,184199999.0
2008-02-20 10:30:00,107.52,107.52,107.485,107.5,287200000.0
2008-02-20 10:31:00,107.5,107.515,107.48,107.51,169700000.0
2008-02-20 10:32:00,107.51,107.53,107.505,107.505,134800000.0
2008-02-20 10:33:00,107.505,107.52,107.5,107.505,198100000.0
2008-02-20 10:34:00,107.505,107.505,107.49,107.505,122800000.0
2008-02-20 10:35:00,107.51,107.525,107.49,107.49,176900001.0
2008-02-20 10:36:00,107.49,107.5,107.48,107.5,144199999.0
2008-02-20 10:37:00,107.5,107.51,107.49,107.5,70700000.0
2008-02-20 10:38:00,107.5,107.52,107.495,107.515,142400000.0
2008-02-20 10:39:00,107.515,107.58,107.515,107.58,253900000.0
2008-02-20 10:40:00,107.58,107.58,107.51,107.535,285599999.0
2008-02-20 10:41:00,107.535,107.555,107.53,107.54,128300000.0
2008-02-20 10:42:00,107.54,107.55,107.54,107.54,60900000.0
2008-02-20 10:43:00,107.54,107.55,107.53,107.54,55200000.0
2008-02-20 10:44:00,107.54,107.54,107.51,107.51,103600000.0
2008-02-20 10:45:00,107.51,107.52,107.51,107.51,44200000.0
2008-02-20 10:46:00,107.51,107.52,107.5,107.52,196900001.0
2008-02-20 10:47:00,107.52,107.56,107.51,107.54,119200000.0
2008-02-20 10:48:00,107.54,107.55,107.53,107.545,223399999.0
2008-02-20 10:49:00,107.545,107.55,107.53,107.55,100400000.0
2008-02-20 10:50:00,107.55,107.55,107.51,107.515,197599999.0
2008-02-20 10:51:00,107.52,107.535,107.51,107.515,618000000.0
2008-02-20 10:52:00,107.515,107.515,107.49,107.505,578400003.0
2008-02-20 10:53:00,107.505,107.515,107.5,107.515,98700000.0
2008-02-20 10:54:00,107.515,107.55,107.515,107.535,621500000.0
2008-02-20 10:55:00,107.535,107.54,107.52,107.53,443200000.0
2008-02-20 10:56:00,107.53,107.54,107.53,107.53,79500000.0
2008-02-20 10:57:00,107.53,107.53,107.52,107.525,130700000.0
2008-02-20 10:58:00,107.525,107.535,107.52,107.53,121500000.0
2008-02-20 10:59:00,107.53,107.54,107.52,107.54,167500000.0
2008-02-20 11:00:00,107.54,107.54,107.515,107.52,122100000.0
2008-02-20 11:01:00,107.515,107.52,107.49,107.5,79500000.0
2008-02-20 11:02:00,107.5,107.51,107.5,107.5,56500000.0
2008-02-20 11:03:00,107.5,107.52,107.495,107.51,69800000.0
2008-02-20 11:04:00,107.51,107.52,107.485,107.5,171799999.0
2008-02-20 11:05:00,107.5,107.51,107.5,107.51,48000000.0
2008-02-20 11:06:00,107.515,107.52,107.495,107.5,110500000.0
2008-02-20 11:07:00,107.5,107.51,107.495,107.51,111300000.0
2008-02-20 11:08:00,107.51,107.54,107.485,107.49,150400000.0
2008-02-20 11:09:00,107.49,107.52,107.49,107.52,167300000.0
2008-02-20 11:10:00,107.52,107.52,107.51,107.51,63200000.0
2008-02-20 11:11:00,107.51,107.51,107.5,107.5,66000000.0
2008-02-20 11:12:00,107.5,107.52,107.5,107.52,70100000.0
2008-02-20 11:13:00,107.52,107.52,107.51,107.515,75600000.0
2008-02-20 11:14:00,107.515,107.56,107.51,107.555,57600000.0
2008-02-20 11:15:00,107.56,107.57,107.555,107.56,45900000.0
2008-02-20 11:16:00,107.56,107.565,107.55,107.56,59100000.0
2008-02-20 11:17:00,107.56,107.58,107.56,107.57,49100000.0
2008-02-20 11:18:00,107.57,107.57,107.56,107.56,36300000.0
2008-02-20 11:19:00,107.56,107.57,107.545,107.56,93400000.0
2008-02-20 11:20:00,107.56,107.57,107.55,107.57,96500000.0
2008-02-20 11:21:00,107.57,107.58,107.56,107.575,87600000.0
2008-02-20 11:22:00,107.575,107.58,107.565,107.58,56600000.0
2008-02-20 11:23:00,107.58,107.58,107.565,107.565,61600000.0
2008-02-20 11:24:00,107.565,107.575,107.56,107.575,52700000.0
2008-02-20 11:25:00,107.575,107.61,107.575,107.6,84100000.0
2008-02-20 11:26:00,107.6,107.635,107.59,107.62,89000000.0
2008-02-20 11:27:00,107.62,107.67,107.62,107.635,106800000.0
2008-02-20 11:28:00,107.63,107.64,107.63,107.64,113600000.0
2008-02-20 11:29:00,107.64,107.655,107.635,107.65,222000000.0
2008-02-20 11:30:00,107.65,107.65,107.625,107.625,116100000.0
2008-02-20 11:31:00,107.625,107.63,107.62,107.62,145300000.0
2008-02-20 11:32:00,107.62,107.65,107.61,107.65,89600000.0
2008-02-20 11:33:00,107.65,107.65,107.64,107.65,95000000.0
2008-02-20 11:34:00,107.65,107.68,107.65,107.66,268200000.0
2008-02-20 11:35:00,107.66,107.69,107.66,107.69,372100000.0
2008-02-20 11:36:00,107.685,107.71,107.68,107.7,251300000.0
2008-02-20 11:37:00,107.7,107.7,107.68,107.68,201200000.0
2008-02-20 11:38:00,107.675,107.7,107.675,107.695,377500000.0
2008-02-20 11:39:00,107.695,107.735,107.695,107.73,322400000.0
2008-02-20 11:40:00,107.73,107.75,107.73,107.74,166900000.0
2008-02-20 11:41:00,107.74,107.75,107.74,107.74,118900000.0
2008-02-20 11:42:00,107.74,107.75,107.73,107.74,74000000.0
2008-02-20 11:43:00,107.74,107.74,107.71,107.72,105900000.0
2008-02-20 11:44:00,107.72,107.73,107.7,107.71,119099999.0
2008-02-20 11:45:00,107.71,107.72,107.68,107.69,178100000.0
2008-02-20 11:46:00,107.69,107.7,107.69,107.7,74500000.0
2008-02-20 11:47:00,107.7,107.7,107.665,107.67,285600000.0
2008-02-20 11:48:00,107.67,107.68,107.66,107.675,628100000.0
2008-02-20 11:49:00,107.675,107.68,107.655,107.68,135100000.0
2008-02-20 11:50:00,107.68,107.695,107.675,107.675,335800000.0
2008-02-20 11:51:00,107.675,107.68,107.65,107.66,157800000.0
2008-02-20 11:52:00,107.66,107.665,107.65,107.66,87100000.0
2008-02-20 11:53:00,107.66,107.685,107.655,107.665,85600000.0
2008-02-20 11:54:00,107.665,107.67,107.65,107.67,93800001.0
2008-02-20 11:55:00,107.67,107.72,107.67,107.71,123600000.0
2008-02-20 11:56:00,107.71,107.715,107.69,107.715,96200000.0
2008-02-20 11:57:00,107.72,107.72,107.695,107.695,78300000.0
2008-02-20 11:58:00,107.695,107.735,107.69,107.73,53000000.0
2008-02-20 11:59:00,107.73,107.745,107.73,107.735,57400000.0
2008-02-20 12:00:00,107.735,107.75,107.735,107.75,99900000.0
2008-02-20 12:01:00,107.75,107.76,107.74,107.74,232300000.0
2008-02-20 12:02:00,107.74,107.76,107.74,107.76,73500000.0
2008-02-20 12:03:00,107.76,107.77,107.755,107.765,128800000.0
2008-02-20 12:04:00,107.765,107.795,107.76,107.79,315100000.0
2008-02-20 12:05:00,107.79,107.805,107.78,107.805,752199998.0
2008-02-20 12:06:00,107.805,107.82,107.79,107.82,110600000.0
2008-02-20 12:07:00,107.815,107.815,107.78,107.78,211099999.0
2008-02-20 12:08:00,107.78,107.805,107.78,107.795,65100000.0
2008-02-20 12:09:00,107.795,107.82,107.795,107.815,136900000.0
2008-02-20 12:10:00,107.815,107.82,107.77,107.78,164500000.0
2008-02-20 12:11:00,107.785,107.815,107.78,107.815,264500000.0
2008-02-20 12:12:00,107.81,107.84,107.81,107.83,176800000.0
2008-02-20 12:13:00,107.83,107.84,107.825,107.825,114900000.0
2008-02-20 12:14:00,107.825,107.875,107.815,107.875,131700000.0
2008-02-20 12:15:00,107.875,107.88,107.85,107.865,156800000.0
2008-02-20 12:16:00,107.87,107.88,107.86,107.865,96900000.0
2008-02-20 12:17:00,107.865,107.895,107.86,107.88,189400000.0
2008-02-20 12:18:00,107.88,107.915,107.875,107.885,433900000.0
2008-02-20 12:19:00,107.885,107.885,107.87,107.88,63300000.0
2008-02-20 12:20:00,107.88,107.94,107.88,107.93,174900000.0
2008-02-20 12:21:00,107.93,107.95,107.92,107.93,84700000.0
2008-02-20 12:22:00,107.93,107.94,107.92,107.92,104200000.0
2008-02-20 12:23:00,107.92,107.93,107.91,107.91,106700000.0
2008-02-20 12:24:00,107.91,107.935,107.9,107.9,161700000.0
2008-02-20 12:25:00,107.9,107.92,107.9,107.915,104500000.0
2008-02-20 12:26:00,107.915,107.935,107.91,107.92,106100000.0
2008-02-20 12:27:00,107.92,107.925,107.9,107.915,138200000.0
2008-02-20 12:28:00,107.915,107.92,107.905,107.91,90800000.0
2008-02-20 12:29:00,107.91,107.91,107.885,107.89,113200000.0
2008-02-20 12:30:00,107.89,107.9,107.88,107.88,144800000.0
2008-02-20 12:31:00,107.88,107.89,107.83,107.84,216400000.0
2008-02-20 12:32:00,107.84,107.85,107.84,107.85,89100000.0
2008-02-20 12:33:00,107.85,107.88,107.85,107.87,68300000.0
2008-02-20 12:34:00,107.87,107.895,107.87,107.88,76800000.0
2008-02-20 12:35:00,107.885,107.9,107.88,107.89,56400000.0
2008-02-20 12:36:00,107.89,107.89,107.87,107.88,94900000.0
2008-02-20 12:37:00,107.88,107.9,107.88,107.9,112400000.0
2008-02-20 12:38:00,107.9,107.91,107.88,107.905,81000000.0
2008-02-20 12:39:00,107.905,107.92,107.9,107.91,88100000.0
2008-02-20 12:40:00,107.91,107.96,107.91,107.94,104500000.0
2008-02-20 12:41:00,107.94,107.94,107.93,107.93,86400000.0
2008-02-20 12:42:00,107.93,107.93,107.92,107.92,62100000.0
2008-02-20 12:43:00,107.92,107.92,107.91,107.92,110400000.0
2008-02-20 12:44:00,107.92,107.92,107.9,107.905,73200000.0
2008-02-20 12:45:00,107.9,107.91,107.9,107.905,66700000.0
2008-02-20 12:46:00,107.9,107.92,107.895,107.92,94700000.0
2008-02-20 12:47:00,107.92,107.925,107.91,107.925,38400000.0
2008-02-20 12:48:00,107.92,107.93,107.92,107.93,32600000.0
2008-02-20 12:49:00,107.93,107.93,107.915,107.92,86900000.0
2008-02-20 12:50:00,107.92,107.92,107.895,107.905,164900000.0
2008-02-20 12:51:00,107.905,107.905,107.87,107.88,217550000.0
2008-02-20 12:52:00,107.87,107.88,107.84,107.84,194300001.0
2008-02-20 12:53:00,107.84,107.85,107.835,107.84,134000000.0
2008-02-20 12:54:00,107.84,107.845,107.835,107.84,101400000.0
2008-02-20 12:55:00,107.84,107.85,107.84,107.845,81200002.0
2008-02-20 12:56:00,107.845,107.85,107.81,107.825,624200001.0
2008-02-20 12:57:00,107.83,107.83,107.82,107.83,141000000.0
2008-02-20 12:58:00,107.83,107.87,107.83,107.86,120500000.0
2008-02-20 12:59:00,107.865,107.88,107.86,107.87,93300000.0
2008-02-20 13:00:00,107.87,107.88,107.84,107.86,73100000.0
2008-02-20 13:01:00,107.86,107.87,107.85,107.86,90700000.0
2008-02-20 13:02:00,107.86,107.86,107.84,107.85,60500000.0
2008-02-20 13:03:00,107.85,107.86,107.84,107.84,48600000.0
2008-02-20 13:04:00,107.84,107.84,107.82,107.83,72100000.0
2008-02-20 13:05:00,107.83,107.86,107.83,107.84,48800000.0
2008-02-20 13:06:00,107.84,107.86,107.84,107.85,90500000.0
2008-02-20 13:07:00,107.85,107.87,107.845,107.87,62600000.0
2008-02-20 13:08:00,107.87,107.88,107.87,107.87,91500000.0
2008-02-20 13:09:00,107.87,107.87,107.85,107.855,102000000.0
2008-02-20 13:10:00,107.86,107.86,107.83,107.845,250000000.0
2008-02-20 13:11:00,107.845,107.85,107.835,107.85,179600000.0
2008-02-20 13:12:00,107.85,107.87,107.85,107.86,77600000.0
2008-02-20 13:13:00,107.86,107.87,107.85,107.855,81500000.0
2008-02-20 13:14:00,107.855,107.87,107.855,107.86,35100000.0
2008-02-20 13:15:00,107.86,107.865,107.85,107.86,23700000.0
2008-02-20 13:16:00,107.86,107.88,107.86,107.88,83900000.0
2008-02-20 13:17:00,107.88,107.895,107.87,107.88,77900000.0
2008-02-20 13:18:00,107.88,107.88,107.87,107.87,57900000.0
2008-02-20 13:19:00,107.87,107.87,107.87,107.87,36000000.0
2008-02-20 13:20:00,107.87,107.87,107.86,107.87,61800000.0
2008-02-20 13:21:00,107.87,107.885,107.86,107.885,55400000.0
2008-02-20 13:22:00,107.885,107.9,107.88,107.89,63200000.0
2008-02-20 13:23:00,107.89,107.91,107.89,107.9,108100000.0
2008-02-20 13:24:00,107.9,107.9,107.895,107.9,48300000.0
2008-02-20 13:25:00,107.9,107.9,107.895,107.895,57200000.0
2008-02-20 13:26:00,107.895,107.9,107.89,107.895,88200000.0
2008-02-20 13:27:00,107.895,107.9,107.85,107.85,114500000.0
2008-02-20 13:28:00,107.85,107.87,107.85,107.86,44200000.0
2008-02-20 13:29:00,107.86,107.89,107.86,107.88,80500000.0
2008-02-20 13:30:00,107.88,107.93,107.88,107.93,79600000.0
2008-02-20 13:31:00,107.93,107.93,107.9,107.91,80600000.0
2008-02-20 13:32:00,107.91,107.92,107.89,107.89,302000000.0
2008-02-20 13:33:00,107.895,107.9,107.87,107.87,124100000.0
2008-02-20 13:34:00,107.87,107.875,107.85,107.86,63800000.0
2008-02-20 13:35:00,107.86,107.86,107.825,107.83,233100001.0
2008-02-20 13:36:00,107.83,107.845,107.825,107.84,178200000.0
2008-02-20 13:37:00,107.84,107.84,107.82,107.82,101999999.0
2008-02-20 13:38:00,107.82,107.82,107.82,107.82,27600000.0
2008-02-20 13:39:00,107.82,107.84,107.82,107.83,64900000.0
2008-02-20 13:40:00,107.835,107.84,107.835,107.84,54800000.0
2008-02-20 13:41:00,107.84,107.84,107.84,107.84,96400000.0
2008-02-20 13:42:00,107.84,107.84,107.84,107.84,36600000.0
2008-02-20 13:43:00,107.84,107.85,107.82,107.84,282900001.0
2008-02-20 13:44:00,107.84,107.875,107.82,107.87,149700000.0
2008-02-20 13:45:00,107.865,107.94,107.86,107.92,106500000.0
2008-02-20 13:46:00,107.92,107.93,107.87,107.9,102700000.0
2008-02-20 13:47:00,107.9,107.9,107.89,107.89,114300000.0
2008-02-20 13:48:00,107.89,107.925,107.89,107.92,91900000.0
2008-02-20 13:49:00,107.91,107.93,107.905,107.915,69300000.0
2008-02-20 13:50:00,107.915,107.93,107.91,107.925,67000000.0
2008-02-20 13:51:00,107.92,107.97,107.92,107.96,89400000.0
2008-02-20 13:52:00,107.96,107.96,107.95,107.96,95000000.0
2008-02-20 13:53:00,107.96,107.98,107.95,107.965,92100000.0
2008-02-20 13:54:00,107.965,107.98,107.96,107.975,121500000.0
2008-02-20 13:55:00,107.975,107.985,107.965,107.98,365700000.0
2008-02-20 13:56:00,107.98,108.0,107.975,107.98,353400000.0
2008-02-20 13:57:00,107.98,107.995,107.97,107.97,63400000.0
2008-02-20 13:58:00,107.97,107.97,107.94,107.94,160900000.0
2008-02-20 13:59:00,107.94,107.94,107.91,107.92,154900000.0
2008-02-20 14:00:00,107.92,107.96,107.91,107.96,484200000.0
2008-02-20 14:01:00,107.96,107.96,107.94,107.94,74700000.0
2008-02-20 14:02:00,107.94,107.94,107.93,107.94,127700000.0
2008-02-20 14:03:00,107.94,107.96,107.94,107.94,127000000.0
2008-02-20 14:04:00,107.94,107.95,107.875,107.88,156800000.0
2008-02-20 14:05:00,107.88,107.935,107.88,107.91,191200000.0
2008-02-20 14:06:00,107.91,107.96,107.9,107.905,177100000.0
2008-02-20 14:07:00,107.905,107.92,107.86,107.86,191700000.0
2008-02-20 14:08:00,107.86,107.86,107.83,107.85,225000000.0
2008-02-20 14:09:00,107.85,107.86,107.84,107.845,116400000.0
2008-02-20 14:10:00,107.845,107.89,107.845,107.86,271000000.0
2008-02-20 14:11:00,107.86,107.88,107.85,107.87,370999999.0
2008-02-20 14:12:00,107.87,107.875,107.85,107.85,127900000.0
2008-02-20 14:13:00,107.85,107.85,107.8,107.81,278800000.0
2008-02-20 14:14:00,107.81,107.81,107.725,107.725,1083300008.0
2008-02-20 14:15:00,107.725,107.76,107.715,107.715,1436800000.0
2008-02-20 14:16:00,107.715,107.735,107.66,107.68,602400000.0
2008-02-20 14:17:00,107.68,107.71,107.67,107.71,69800000.0
2008-02-20 14:18:00,107.71,107.735,107.7,107.72,184200000.0
2008-02-20 14:19:00,107.72,107.77,107.72,107.77,254300000.0
2008-02-20 14:20:00,107.77,107.77,107.76,107.77,105000000.0
2008-02-20 14:21:00,107.77,107.79,107.765,107.79,171800000.0
2008-02-20 14:22:00,107.79,107.855,107.79,107.83,260199999.0
2008-02-20 14:23:00,107.83,107.83,107.77,107.78,93000000.0
2008-02-20 14:24:00,107.78,107.83,107.755,107.82,172984000.0
2008-02-20 14:25:00,107.82,107.84,107.815,107.83,317499998.0
2008-02-20 14:26:00,107.835,107.88,107.83,107.85,149700000.0
2008-02-20 14:27:00,107.85,107.87,107.85,107.87,74500000.0
2008-02-20 14:28:00,107.87,107.87,107.845,107.845,89700000.0
2008-02-20 14:29:00,107.845,107.865,107.825,107.85,83400000.0
2008-02-20 14:30:00,107.85,107.87,107.815,107.82,140100000.0
2008-02-20 14:31:00,107.82,107.88,107.82,107.87,94600000.0
2008-02-20 14:32:00,107.87,107.87,107.82,107.83,100100000.0
2008-02-20 14:33:00,107.83,107.84,107.79,107.79,122800000.0
2008-02-20 14:34:00,107.79,107.8,107.78,107.8,122700000.0
2008-02-20 14:35:00,107.8,107.82,107.79,107.81,55900000.0
2008-02-20 14:36:00,107.81,107.81,107.78,107.79,235299999.0
2008-02-20 14:37:00,107.79,107.8,107.785,107.79,178999999.0
2008-02-20 14:38:00,107.79,107.79,107.765,107.765,234100001.0
2008-02-20 14:39:00,107.765,107.86,107.765,107.86,334900000.0
2008-02-20 14:40:00,107.86,107.86,107.84,107.86,467000007.0
2008-02-20 14:41:00,107.86,107.88,107.86,107.86,173400000.0
2008-02-20 14:42:00,107.86,107.87,107.85,107.86,62700000.0
2008-02-20 14:43:00,107.86,107.88,107.86,107.88,131999999.0
2008-02-20 14:44:00,107.88,107.88,107.86,107.86,51700000.0
2008-02-20 14:45:00,107.86,107.86,107.85,107.85,32900000.0
2008-02-20 14:46:00,107.85,107.86,107.85,107.86,58900000.0
2008-02-20 14:47:00,107.85,107.905,107.84,107.87,375200000.0
2008-02-20 14:48:00,107.87,107.87,107.85,107.85,479100000.0
2008-02-20 14:49:00,107.85,107.87,107.85,107.87,528199999.0
2008-02-20 14:50:00,107.87,107.94,107.87,107.88,356100001.0
2008-02-20 14:51:00,107.88,107.94,107.88,107.935,381600000.0
2008-02-20 14:52:00,107.935,107.96,107.93,107.93,203300000.0
2008-02-20 14:53:00,107.93,107.94,107.92,107.93,126800000.0
2008-02-20 14:54:00,107.93,107.93,107.9,107.92,252599999.0
2008-02-20 14:55:00,107.93,107.955,107.9,107.945,304000000.0
2008-02-20 14:56:00,107.945,107.945,107.94,107.945,64500000.0
2008-02-20 14:57:00,107.945,107.95,107.93,107.94,177100000.0
2008-02-20 14:58:00,107.94,108.005,107.94,107.98,181400000.0
2008-02-20 14:59:00,107.98,107.99,107.96,107.985,183200000.0
2008-02-20 15:00:00,107.98,108.0,107.96,107.99,88900000.0
2008-02-20 15:01:00,107.99,108.08,107.99,108.07,110700000.0
2008-02-20 15:02:00,108.07,108.115,108.07,108.075,247000000.0
2008-02-20 15:03:00,108.075,108.08,108.05,108.05,68400000.0
2008-02-20 15:04:00,108.05,108.08,108.04,108.07,193700000.0
2008-02-20 15:05:00,108.07,108.09,108.05,108.05,174900000.0
2008-02-20 15:06:00,108.05,108.1,108.04,108.08,81000000.0
2008-02-20 15:07:00,108.08,108.085,108.06,108.06,74300000.0
2008-02-20 15:08:00,108.06,108.07,108.045,108.06,66400000.0
2008-02-20 15:09:00,108.06,108.06,108.045,108.045,67300000.0
2008-02-20 15:10:00,108.045,108.05,108.03,108.04,70900000.0
2008-02-20 15:11:00,108.04,108.055,108.03,108.055,113100000.0
2008-02-20 15:12:00,108.055,108.06,108.045,108.045,104900000.0
2008-02-20 15:13:00,108.045,108.05,108.035,108.05,124200000.0
2008-02-20 15:14:00,108.05,108.05,108.02,108.02,86800000.0
2008-02-20 15:15:00,108.02,108.03,108.0,108.0,47800000.0
2008-02-20 15:16:00,108.0,108.01,107.98,108.0,101700000.0
2008-02-20 15:17:00,108.0,108.01,107.98,107.98,76800000.0
2008-02-20 15:18:00,107.98,107.99,107.97,107.99,63800000.0
2008-02-20 15:19:00,107.99,108.02,107.99,108.0,48300000.0
2008-02-20 15:20:00,108.0,108.01,107.99,107.99,46800000.0
2008-02-20 15:21:00,107.99,108.02,107.99,108.01,122500000.0
2008-02-20 15:22:00,108.01,108.02,108.01,108.02,122600000.0
2008-02-20 15:23:00,108.02,108.03,108.02,108.02,118000000.0
2008-02-20 15:24:00,108.02,108.03,107.965,107.97,164500000.0
2008-02-20 15:25:00,107.965,107.97,107.935,107.935,74100000.0
2008-02-20 15:26:00,107.93,107.95,107.93,107.95,109600000.0
2008-02-20 15:27:00,107.95,107.95,107.92,107.94,82800000.0
2008-02-20 15:28:00,107.94,107.96,107.94,107.95,54700000.0
2008-02-20 15:29:00,107.95,107.97,107.925,107.925,383800006.0
2008-02-20 15:30:00,107.995,108.025,107.825,107.875,403800000.0
2008-02-20 15:31:00,107.875,107.985,107.875,107.985,121100000.0
2008-02-20 15:32:00,107.985,108.135,107.985,108.135,671699999.0
2008-02-20 15:33:00,108.14,108.16,108.12,108.16,167600000.0
2008-02-20 15:34:00,108.16,108.19,108.13,108.15,161400000.0
2008-02-20 15:35:00,108.15,108.18,108.14,108.15,207700000.0
2008-02-20 15:36:00,108.145,108.145,108.07,108.07,201700001.0
2008-02-20 15:37:00,108.07,108.09,108.02,108.04,107500000.0
2008-02-20 15:38:00,108.04,108.045,107.94,107.955,238800000.0
2008-02-20 15:39:00,107.955,107.98,107.89,107.92,216800000.0
2008-02-20 15:40:00,107.92,107.97,107.91,107.915,288300000.0
2008-02-20 15:41:00,107.92,107.935,107.775,107.855,156700000.0
2008-02-20 15:42:00,107.855,107.915,107.85,107.9,154300000.0
2008-02-20 15:43:00,107.9,107.92,107.85,107.92,112400000.0
2008-02-20 15:44:00,107.91,107.935,107.91,107.93,140400000.0
2008-02-20 15:45:00,107.93,107.94,107.91,107.91,111800000.0
2008-02-20 15:46:00,107.91,107.92,107.875,107.91,167400001.0
2008-02-20 15:47:00,107.91,107.955,107.91,107.955,168400002.0
2008-02-20 15:48:00,107.955,107.97,107.92,107.95,569500000.0
2008-02-20 15:49:00,107.95,107.96,107.93,107.95,186300000.0
2008-02-20 15:50:00,107.95,107.995,107.95,107.97,163400000.0
2008-02-20 15:51:00,107.97,107.98,107.96,107.96,248400000.0
2008-02-20 15:52:00,107.965,107.995,107.96,107.98,150200000.0
2008-02-20 15:53:00,107.98,108.02,107.975,108.01,152900000.0
2008-02-20 15:54:00,108.01,108.065,108.01,108.05,139100000.0
2008-02-20 15:55:00,108.055,108.125,108.05,108.12,110400000.0
2008-02-20 15:56:00,108.12,108.18,108.12,108.165,163300000.0
2008-02-20 15:57:00,108.17,108.17,108.13,108.15,96300000.0
2008-02-20 15:58:00,108.15,108.17,108.12,108.135,80030000.0
2008-02-20 15:59:00,108.14,108.19,108.13,108.18,51470000.0
2008-02-20 16:00:00,108.18,108.24,108.18,108.215,260720001.0
2008-02-20 16:01:00,108.22,108.225,108.165,108.17,245850000.0
2008-02-20 16:02:00,108.17,108.18,108.125,108.13,677970001.0
2008-02-20 16:03:00,108.13,108.14,108.07,108.11,135780000.0
2008-02-20 16:04:00,108.11,108.145,108.1,108.13,64830000.0
2008-02-20 16:05:00,108.13,108.16,108.13,108.16,84630000.0
2008-02-20 16:06:00,108.16,108.16,108.12,108.13,43090000.0
2008-02-20 16:07:00,108.13,108.135,108.09,108.09,70600000.0
2008-02-20 16:08:00,108.09,108.12,108.09,108.11,126750000.0
2008-02-20 16:09:00,108.11,108.11,108.1,108.1,48890000.0
2008-02-20 16:10:00,108.1,108.115,108.095,108.1,341600000.0
2008-02-20 16:11:00,108.1,108.105,108.055,108.07,250640000.0
2008-02-20 16:12:00,108.075,108.075,108.01,108.025,224300000.0
2008-02-20 16:13:00,108.02,108.04,108.0,108.0,374610000.0
2008-02-20 16:14:00,108.0,108.01,107.965,107.975,245370000.0
2008-02-20 16:15:00,107.975,107.99,107.95,107.98,121810000.0
2008-02-20 16:16:00,107.98,108.02,107.98,108.0,73190000.0
2008-02-20 16:17:00,108.0,108.04,108.0,108.025,245640000.0
2008-02-20 16:18:00,108.025,108.035,108.01,108.025,47590000.0
2008-02-20 16:19:00,108.025,108.03,108.01,108.03,83360000.0
2008-02-20 16:20:00,108.03,108.03,107.98,107.99,84790000.0
2008-02-20 16:21:00,107.99,108.0,107.965,107.97,52370000.0
2008-02-20 16:22:00,107.97,108.02,107.97,108.015,97670000.0
2008-02-20 16:23:00,108.015,108.02,107.98,107.99,71690000.0
2008-02-20 16:24:00,107.99,108.0,107.99,107.995,118970000.0
2008-02-20 16:25:00,107.995,108.035,107.99,108.015,95030000.0
2008-02-20 16:26:00,108.01,108.03,107.98,107.99,118170000.0
2008-02-20 16:27:00,107.99,108.01,107.96,108.0,52270000.0
2008-02-20 16:28:00,108.0,108.005,107.98,107.98,35820000.0
2008-02-20 16:29:00,107.98,108.055,107.98,108.03,63630000.0
2008-02-20 16:30:00,108.03,108.04,107.99,108.04,51540000.0
2008-02-20 16:31:00,108.04,108.065,108.035,108.06,170090000.0
2008-02-20 16:32:00,108.06,108.1,108.06,108.1,92700000.0
2008-02-20 16:33:00,108.095,108.11,108.055,108.055,71030000.0
2008-02-20 16:34:00,108.055,108.06,108.015,108.05,67670000.0
2008-02-20 16:35:00,108.05,108.06,108.03,108.045,81010000.0
2008-02-20 16:36:00,108.05,108.06,107.99,107.99,38460000.0
2008-02-20 16:37:00,107.99,108.045,107.99,108.035,395570000.0
2008-02-20 16:38:00,108.035,108.065,108.02,108.025,164580000.0
2008-02-20 16:39:00,108.025,108.085,108.02,108.045,44030000.0
2008-02-20 16:40:00,108.045,108.06,108.02,108.03,78840000.0
2008-02-20 16:41:00,108.03,108.12,108.03,108.085,148890000.0
2008-02-20 16:42:00,108.08,108.095,108.05,108.05,97510000.0
2008-02-20 16:43:00,108.05,108.095,108.05,108.05,45240000.0
2008-02-20 16:44:00,108.05,108.08,108.04,108.07,38650000.0
2008-02-20 16:45:00,108.07,108.115,108.07,108.07,67960000.0
2008-02-20 16:46:00,108.075,108.11,108.07,108.09,93270000.0
2008-02-20 16:47:00,108.09,108.1,108.07,108.08,75600000.0
2008-02-20 16:48:00,108.09,108.1,108.075,108.08,92700000.0
2008-02-20 16:49:00,108.08,108.085,108.06,108.08,40070000.0
2008-02-20 16:50:00,108.08,108.08,108.04,108.045,60690000.0
2008-02-20 16:51:00,108.05,108.07,108.015,108.02,85510000.0
2008-02-20 16:52:00,108.02,108.075,108.02,108.065,339960000.0
2008-02-20 16:53:00,108.065,108.075,108.03,108.055,508870000.0
2008-02-20 16:54:00,108.055,108.09,108.05,108.075,298690000.0
2008-02-20 16:55:00,108.075,108.075,108.035,108.035,89190000.0
2008-02-20 16:56:00,108.035,108.05,108.005,108.005,105710000.0
2008-02-20 16:57:00,108.005,108.035,107.99,108.0,39600000.0
2008-02-20 16:58:00,108.0,108.01,107.97,107.98,97950000.0
2008-02-20 16:59:00,107.98,108.03,107.98,107.99,48780000.0
2008-02-20 17:00:00,107.99,108.005,107.96,107.97,106960000.0
2008-02-20 17:01:00,107.97,107.97,107.93,107.97,75290000.0
2008-02-20 17:02:00,107.97,107.97,107.935,107.955,46600000.0
2008-02-20 17:03:00,107.955,107.96,107.87,107.88,113240000.0
2008-02-20 17:04:00,107.88,107.915,107.88,107.895,661000000.0
2008-02-20 17:05:00,107.895,107.925,107.89,107.905,616540000.0
2008-02-20 17:06:00,107.905,107.915,107.865,107.87,473360000.0
2008-02-20 17:07:00,107.87,107.87,107.825,107.845,200020000.0
2008-02-20 17:08:00,107.845,107.865,107.815,107.815,103080000.0
2008-02-20 17:09:00,107.82,107.885,107.81,107.875,33620000.0
2008-02-20 17:10:00,107.875,107.875,107.83,107.845,22890000.0
2008-02-20 17:11:00,107.845,107.855,107.835,107.845,22590000.0
2008-02-20 17:12:00,107.845,107.855,107.84,107.85,61050000.0
2008-02-20 17:13:00,107.85,107.88,107.845,107.855,140240000.0
2008-02-20 17:14:00,107.855,107.87,107.825,107.855,169030000.0
2008-02-20 17:15:00,107.85,107.88,107.84,107.86,74150000.0
2008-02-20 17:16:00,107.86,107.935,107.86,107.935,659320000.0
2008-02-20 17:17:00,107.935,107.95,107.92,107.94,416580000.0
2008-02-20 17:18:00,107.94,107.965,107.935,107.965,146330000.0
2008-02-20 17:19:00,107.96,107.965,107.93,107.95,69540000.0
2008-02-20 17:20:00,107.95,107.96,107.91,107.91,183880000.0
2008-02-20 17:21:00,107.91,107.935,107.91,107.92,84700000.0
2008-02-20 17:22:00,107.92,107.97,107.91,107.95,126100000.0
2008-02-20 17:23:00,107.95,107.985,107.94,107.98,123800000.0
2008-02-20 17:24:00,107.98,107.98,107.95,107.95,76400000.0
2008-02-20 17:25:00,107.95,107.96,107.94,107.955,27300000.0
2008-02-20 17:26:00,107.96,107.97,107.94,107.94,104500000.0
2008-02-20 17:27:00,107.94,107.945,107.915,107.92,81300000.0
2008-02-20 17:28:00,107.92,107.93,107.92,107.92,25100000.0
2008-02-20 17:29:00,107.92,107.96,107.92,107.95,26500000.0
2008-02-20 17:30:00,107.97,107.97,107.91,107.95,71300000.0
2008-02-20 17:31:00,107.94,107.96,107.94,107.94,68500000.0
2008-02-20 17:32:00,107.94,107.94,107.92,107.94,39000000.0
2008-02-20 17:33:00,107.94,107.99,107.93,107.975,104900000.0
2008-02-20 17:34:00,107.98,107.98,107.915,107.915,36400000.0
2008-02-20 17:35:00,107.915,107.97,107.91,107.97,50700000.0
2008-02-20 17:36:00,107.97,107.98,107.94,107.97,122100000.0
2008-02-20 17:37:00,107.97,107.97,107.93,107.95,215800000.0
2008-02-20 17:38:00,107.95,108.02,107.95,108.0,413300000.0
2008-02-20 17:39:00,108.0,108.01,107.96,107.98,27500000.0
2008-02-20 17:40:00,107.98,108.015,107.97,108.0,149300000.0
2008-02-20 17:41:00,108.0,108.02,107.99,108.0,65100000.0
2008-02-20 17:42:00,108.0,108.0,107.95,107.96,85500000.0
2008-02-20 17:43:00,107.96,108.025,107.96,108.02,50400000.0
2008-02-20 17:44:00,108.02,108.04,108.01,108.01,69300000.0
2008-02-20 17:45:00,108.01,108.03,108.005,108.02,148200000.0
2008-02-20 17:46:00,108.02,108.02,108.0,108.01,45400000.0
2008-02-20 17:47:00,108.01,108.02,108.0,108.01,35400000.0
2008-02-20 17:48:00,108.01,108.02,108.0,108.0,104799999.0
2008-02-20 17:49:00,108.0,108.0,107.97,107.97,43400000.0
2008-02-20 17:50:00,107.97,107.98,107.96,107.96,33700000.0
2008-02-20 17:51:00,107.96,107.98,107.96,107.96,103099998.0
2008-02-20 17:52:00,107.96,107.98,107.96,107.97,415499999.0
2008-02-20 17:53:00,107.97,107.98,107.95,107.95,408500000.0
2008-02-20 17:54:00,107.95,107.97,107.95,107.97,246400000.0
2008-02-20 17:55:00,107.97,107.99,107.96,107.98,84300000.0
2008-02-20 17:56:00,107.98,108.0,107.965,107.98,45800000.0
2008-02-20 17:57:00,107.98,107.995,107.95,107.975,67600000.0
2008-02-20 17:58:00,107.98,108.02,107.98,108.02,37100000.0
2008-02-20 17:59:00,108.02,108.04,107.995,108.015,621900000.0
2008-02-20 18:00:00,108.02,108.04,108.0,108.015,343600000.0
2008-02-20 18:01:00,108.015,108.03,108.0,108.03,391400000.0
2008-02-20 18:02:00,108.03,108.04,107.995,108.01,92200000.0
2008-02-20 18:03:00,108.01,108.01,107.98,107.98,139300000.0
2008-02-20 18:04:00,107.98,108.0,107.975,107.98,434600000.0
2008-02-20 18:05:00,107.99,108.0,107.98,107.99,29200000.0
2008-02-20 18:06:00,107.99,107.99,107.98,107.98,23100000.0
2008-02-20 18:07:00,107.99,107.99,107.96,107.97,114600000.0
2008-02-20 18:08:00,107.97,107.97,107.93,107.94,243900000.0
2008-02-20 18:09:00,107.94,107.965,107.94,107.94,54000000.0
2008-02-20 18:10:00,107.94,107.96,107.94,107.95,139900000.0
2008-02-20 18:11:00,107.95,107.955,107.925,107.93,120800000.0
2008-02-20 18:12:00,107.93,107.95,107.92,107.94,98700000.0
2008-02-20 18:13:00,107.94,107.955,107.93,107.93,207699999.0
2008-02-20 18:14:00,107.93,107.955,107.92,107.95,72900000.0
2008-02-20 18:15:00,107.95,107.97,107.95,107.97,157900000.0
2008-02-20 18:16:00,107.975,108.01,107.97,107.98,191800000.0
2008-02-20 18:17:00,107.98,107.99,107.97,107.97,59000000.0
2008-02-20 18:18:00,107.97,108.0,107.97,108.0,68200000.0
2008-02-20 18:19:00,108.0,108.03,107.99,107.99,48100000.0
2008-02-20 18:20:00,107.99,107.99,107.97,107.99,70500000.0
2008-02-20 18:21:00,107.99,108.005,107.98,108.0,45900000.0
2008-02-20 18:22:00,108.0,108.02,108.0,108.01,94500000.0
2008-02-20 18:23:00,108.01,108.03,108.0,108.02,30200000.0
2008-02-20 18:24:00,108.02,108.02,108.0,108.0,95200000.0
2008-02-20 18:25:00,108.0,108.03,107.995,108.0,148300000.0
2008-02-20 18:26:00,108.0,108.01,107.99,108.0,34900000.0
2008-02-20 18:27:00,108.0,108.0,107.985,107.99,71800000.0
2008-02-20 18:28:00,107.99,108.0,107.99,107.99,33000000.0
2008-02-20 18:29:00,107.99,107.99,107.96,107.965,28100000.0
2008-02-20 18:30:00,107.965,107.97,107.95,107.96,84100000.0
2008-02-20 18:31:00,107.96,107.96,107.95,107.95,334599998.0
2008-02-20 18:32:00,107.95,107.96,107.93,107.94,361500004.0
2008-02-20 18:33:00,107.94,107.95,107.93,107.94,141700000.0
2008-02-20 18:34:00,107.94,107.97,107.935,107.96,509300000.0
2008-02-20 18:35:00,107.96,107.965,107.94,107.94,472099996.0
2008-02-20 18:36:00,107.94,107.96,107.935,107.96,717499999.0
2008-02-20 18:37:00,107.96,107.99,107.96,107.97,51000000.0
2008-02-20 18:38:00,107.97,107.975,107.95,107.97,115399997.0
2008-02-20 18:39:00,107.965,107.98,107.955,107.97,328099985.0
2008-02-20 18:40:00,107.97,107.98,107.96,107.96,53900000.0
2008-02-20 18:41:00,107.96,107.96,107.95,107.95,199999999.0
2008-02-20 18:42:00,107.95,107.96,107.95,107.96,81500000.0
2008-02-20 18:43:00,107.96,107.97,107.96,107.96,44400000.0
2008-02-20 18:44:00,107.96,107.98,107.96,107.96,37700000.0
2008-02-20 18:45:00,107.96,107.97,107.94,107.94,232500002.0
2008-02-20 18:46:00,107.94,107.975,107.94,107.96,514600000.0
2008-02-20 18:47:00,107.96,107.975,107.94,107.95,129799999.0
2008-02-20 18:48:00,107.95,107.97,107.95,107.96,91300000.0
2008-02-20 18:49:00,107.96,107.98,107.96,107.98,78300000.0
2008-02-20 18:50:00,107.98,107.99,107.97,107.97,388200001.0
2008-02-20 18:51:00,107.97,107.99,107.97,107.98,27400000.0
2008-02-20 18:52:00,107.98,107.99,107.97,107.99,54900000.0
2008-02-20 18:53:00,107.99,107.99,107.965,107.965,977899998.0
2008-02-20 18:54:00,107.965,107.98,107.965,107.98,401100002.0
2008-02-20 18:55:00,107.98,108.01,107.98,108.0,123300000.0
2008-02-20 18:56:00,108.0,108.01,107.99,108.0,57800000.0
2008-02-20 18:57:00,108.0,108.0,107.97,107.97,55400001.0
2008-02-20 18:58:00,107.97,107.985,107.97,107.98,73300000.0
2008-02-20 18:59:00,107.98,107.98,107.96,107.97,26800000.0
2008-02-20 19:00:00,107.97,107.98,107.95,107.98,95500000.0
2008-02-20 19:01:00,107.98,107.99,107.97,107.98,80700000.0
2008-02-20 19:02:00,107.98,107.98,107.955,107.96,158599997.0
2008-02-20 19:03:00,107.96,107.97,107.94,107.95,96200000.0
2008-02-20 19:04:00,107.95,108.08,107.95,108.05,248950000.0
2008-02-20 19:05:00,108.05,108.07,108.02,108.06,685799997.0
2008-02-20 19:06:00,108.06,108.095,108.06,108.095,119700000.0
2008-02-20 19:07:00,108.095,108.11,108.08,108.095,176800000.0
2008-02-20 19:08:00,108.105,108.13,108.075,108.075,763100000.0
2008-02-20 19:09:00,108.08,108.1,108.055,108.07,375400000.0
2008-02-20 19:10:00,108.07,108.08,108.04,108.04,35600000.0
2008-02-20 19:11:00,108.04,108.04,108.01,108.02,273300000.0
2008-02-20 19:12:00,108.02,108.04,108.02,108.04,25600000.0
2008-02-20 19:13:00,108.04,108.08,108.03,108.06,114000000.0
2008-02-20 19:14:00,108.06,108.17,108.06,108.14,149200000.0
2008-02-20 19:15:00,108.14,108.14,108.075,108.075,538600001.0
2008-02-20 19:16:00,108.075,108.16,108.075,108.15,474400001.0
2008-02-20 19:17:00,108.15,108.19,108.13,108.18,211400000.0
2008-02-20 19:18:00,108.18,108.19,108.175,108.18,77180000.0
2008-02-20 19:19:00,108.18,108.18,108.155,108.155,454300001.0
2008-02-20 19:20:00,108.155,108.2,108.155,108.19,187800000.0
2008-02-20 19:21:00,108.19,108.29,108.19,108.255,645699999.0
2008-02-20 19:22:00,108.255,108.29,108.25,108.255,239799999.0
2008-02-20 19:23:00,108.26,108.26,108.22,108.26,176700000.0
2008-02-20 19:24:00,108.26,108.32,108.26,108.32,229500000.0
2008-02-20 19:25:00,108.32,108.37,108.285,108.315,428400001.0
2008-02-20 19:26:00,108.32,108.345,108.295,108.3,118965434.0
2008-02-20 19:27:00,108.3,108.32,108.245,108.25,514999998.0
2008-02-20 19:28:00,108.25,108.255,108.22,108.23,72500000.0
2008-02-20 19:29:00,108.23,108.26,108.23,108.24,61800000.0
2008-02-20 19:30:00,108.24,108.31,108.24,108.31,178600000.0
2008-02-20 19:31:00,108.31,108.315,108.215,108.26,321600000.0
2008-02-20 19:32:00,108.26,108.27,108.23,108.24,119100000.0
2008-02-20 19:33:00,108.24,108.28,108.24,108.26,104100000.0
2008-02-20 19:34:00,108.26,108.29,108.25,108.28,184000000.0
2008-02-20 19:35:00,108.28,108.29,108.25,108.27,208000000.0
2008-02-20 19:36:00,108.27,108.27,108.23,108.24,106800000.0
2008-02-20 19:37:00,108.24,108.27,108.24,108.25,131399998.0
2008-02-20 19:38:00,108.25,108.29,108.25,108.29,72500000.0
2008-02-20 19:39:00,108.29,108.295,108.245,108.26,84499999.0
2008-02-20 19:40:00,108.27,108.27,108.24,108.24,44600000.0
2008-02-20 19:41:00,108.23,108.23,108.195,108.21,268200000.0
2008-02-20 19:42:00,108.21,108.22,108.195,108.2,94200001.0
2008-02-20 19:43:00,108.2,108.21,108.2,108.2,14000000.0
2008-02-20 19:44:00,108.2,108.215,108.2,108.21,72600000.0
2008-02-20 19:45:00,108.21,108.22,108.2,108.2,42100000.0
2008-02-20 19:46:00,108.2,108.21,108.19,108.19,18600000.0
2008-02-20 19:47:00,108.19,108.19,108.18,108.19,26500000.0
2008-02-20 19:48:00,108.19,108.19,108.19,108.19,6300000.0
2008-02-20 19:49:00,108.19,108.19,108.16,108.16,22400000.0
2008-02-20 19:50:00,108.16,108.18,108.155,108.18,87800000.0
2008-02-20 19:51:00,108.18,108.22,108.18,108.2,129200000.0
2008-02-20 19:52:00,108.2,108.2,108.15,108.18,308400000.0
2008-02-20 19:53:00,108.18,108.205,108.18,108.19,74300000.0
2008-02-20 19:54:00,108.19,108.19,108.17,108.18,10000000.0
2008-02-20 19:55:00,108.18,108.19,108.18,108.18,10100000.0
2008-02-20 19:56:00,108.18,108.21,108.18,108.21,32700000.0
2008-02-20 19:57:00,108.21,108.21,108.19,108.2,72000000.0
2008-02-20 19:58:00,108.2,108.2,108.18,108.18,18500000.0
2008-02-20 19:59:00,108.18,108.195,108.15,108.16,67500000.0
2008-02-20 20:00:00,108.16,108.17,108.14,108.16,73500000.0
2008-02-20 20:01:00,108.16,108.17,108.155,108.165,81600001.0
2008-02-20 20:02:00,108.165,108.17,108.155,108.16,31000000.0
2008-02-20 20:03:00,108.16,108.18,108.16,108.17,17800000.0
2008-02-20 20:04:00,108.17,108.26,108.17,108.26,147699999.0
2008-02-20 20:05:00,108.26,108.29,108.24,108.29,50800000.0
2008-02-20 20:06:00,108.29,108.34,108.275,108.29,72000000.0
2008-02-20 20:07:00,108.29,108.29,108.26,108.27,22600000.0
2008-02-20 20:08:00,108.27,108.28,108.215,108.26,87900000.0
2008-02-20 20:09:00,108.26,108.26,108.23,108.23,23400000.0
2008-02-20 20:10:00,108.23,108.28,108.23,108.26,52300000.0
2008-02-20 20:11:00,108.26,108.29,108.25,108.29,112700000.0
2008-02-20 20:12:00,108.29,108.29,108.265,108.27,227499999.0
2008-02-20 20:13:00,108.27,108.3,108.26,108.29,29000000.0
2008-02-20 20:14:00,108.29,108.31,108.29,108.29,10000000.0
2008-02-20 20:15:00,108.29,108.29,108.265,108.265,46400000.0
2008-02-20 20:16:00,108.26,108.27,108.26,108.27,5200000.0
2008-02-20 20:17:00,108.27,108.28,108.26,108.26,10200000.0
2008-02-20 20:18:00,108.26,108.26,108.23,108.24,13400000.0
2008-02-20 20:19:00,108.24,108.24,108.22,108.225,26500000.0
2008-02-20 20:20:00,108.22,108.24,108.22,108.24,260400000.0
2008-02-20 20:21:00,108.24,108.255,108.24,108.255,142700000.0
2008-02-20 20:22:00,108.255,108.255,108.215,108.22,468000000.0
2008-02-20 20:23:00,108.22,108.22,108.2,108.21,116300000.0
2008-02-20 20:24:00,108.21,108.23,108.195,108.2,515700003.0
2008-02-20 20:25:00,108.2,108.23,108.2,108.21,1103600004.0
2008-02-20 20:26:00,108.21,108.23,108.21,108.22,82400000.0
2008-02-20 20:27:00,108.22,108.235,108.22,108.235,109300000.0
2008-02-20 20:28:00,108.235,108.24,108.22,108.24,43500000.0
2008-02-20 20:29:00,108.24,108.24,108.22,108.22,29399999.0
2008-02-20 20:30:00,108.22,108.22,108.16,108.16,26200000.0
2008-02-20 20:31:00,108.16,108.19,108.16,108.16,65900000.0
2008-02-20 20:32:00,108.16,108.2,108.15,108.2,120500000.0
2008-02-20 20:33:00,108.2,108.2,108.19,108.19,126600000.0
2008-02-20 20:34:00,108.19,108.19,108.17,108.18,78800000.0
2008-02-20 20:35:00,108.19,108.2,108.175,108.19,446999999.0
2008-02-20 20:36:00,108.19,108.21,108.19,108.19,15800000.0
2008-02-20 20:37:00,108.19,108.2,108.19,108.2,2300000.0
2008-02-20 20:38:00,108.2,108.2,108.19,108.2,9400000.0
2008-02-20 20:39:00,108.2,108.21,108.19,108.19,8300000.0
2008-02-20 20:40:00,108.19,108.22,108.19,108.2,199800000.0
2008-02-20 20:41:00,108.21,108.21,108.2,108.2,14700000.0
2008-02-20 20:42:00,108.2,108.2,108.19,108.19,6600000.0
2008-02-20 20:43:00,108.19,108.19,108.17,108.18,31700000.0
2008-02-20 20:44:00,108.18,108.18,108.16,108.16,48800000.0
2008-02-20 20:45:00,108.16,108.18,108.16,108.18,11300000.0
2008-02-20 20:46:00,108.18,108.21,108.18,108.2,40900000.0
2008-02-20 20:47:00,108.2,108.21,108.19,108.19,15700000.0
2008-02-20 20:48:00,108.19,108.19,108.19,108.19,7400000.0
2008-02-20 20:49:00,108.19,108.19,108.18,108.18,6800000.0
2008-02-20 20:50:00,108.18,108.18,108.16,108.16,17700000.0
2008-02-20 20:51:00,108.16,108.185,108.16,108.16,31900000.0
2008-02-20 20:52:00,108.16,108.19,108.16,108.18,39400000.0
2008-02-20 20:53:00,108.18,108.2,108.18,108.2,5800000.0
2008-02-20 20:54:00,108.2,108.2,108.19,108.2,5800000.0
2008-02-20 20:55:00,108.2,108.22,108.2,108.21,35300000.0
2008-02-20 20:56:00,108.21,108.22,108.2,108.2,30200000.0
2008-02-20 20:57:00,108.2,108.2,108.175,108.175,23400000.0
2008-02-20 20:58:00,108.175,108.19,108.15,108.17,229900001.0
2008-02-20 20:59:00,108.17,108.215,108.155,108.165,899500000.0
2008-02-20 21:00:00,108.165,108.22,108.08,108.21,453899999.0
2008-02-20 21:01:00,108.21,108.22,108.05,108.125,175500000.0
2008-02-20 21:02:00,108.12,108.22,108.12,108.14,218700001.0
2008-02-20 21:03:00,108.14,108.2,108.11,108.12,186799999.0
2008-02-20 21:04:00,108.12,108.165,108.06,108.065,241699999.0
2008-02-20 21:05:00,108.07,108.23,108.07,108.215,183000001.0
2008-02-20 21:06:00,108.215,108.23,108.17,108.19,204500001.0
2008-02-20 21:07:00,108.19,108.22,108.175,108.19,100400000.0
2008-02-20 21:08:00,108.19,108.23,108.18,108.2,83700000.0
2008-02-20 21:09:00,108.2,108.2,108.11,108.12,135799999.0
2008-02-20 21:10:00,108.12,108.135,108.095,108.115,125200000.0
2008-02-20 21:11:00,108.12,108.14,108.07,108.095,123100000.0
2008-02-20 21:12:00,108.095,108.1,108.07,108.085,103800000.0
2008-02-20 21:13:00,108.085,108.19,108.085,108.155,124924471.0
2008-02-20 21:14:00,108.15,108.15,108.095,108.1,77533525.0
2008-02-20 21:15:00,108.1,108.15,108.095,108.14,353799997.0
2008-02-20 21:16:00,108.13,108.23,108.13,108.18,100999999.0
2008-02-20 21:17:00,108.18,108.19,108.18,108.18,19600000.0
2008-02-20 21:18:00,108.18,108.19,108.14,108.14,112100000.0
2008-02-20 21:19:00,108.13,108.15,108.11,108.15,68200000.0
2008-02-20 21:20:00,108.15,108.15,108.11,108.11,64000000.0
2008-02-20 21:21:00,108.11,108.16,108.1,108.1,43200000.0
2008-02-20 21:22:00,108.1,108.13,108.06,108.125,119619150.0
2008-02-20 21:23:00,108.125,108.14,108.11,108.11,25273050.0
2008-02-20 21:24:00,108.11,108.15,108.1,108.15,100300000.0
2008-02-20 21:25:00,108.15,108.18,108.14,108.15,59800000.0
2008-02-20 21:26:00,108.15,108.19,108.135,108.15,192500000.0
2008-02-20 21:27:00,108.15,108.15,108.135,108.15,54400000.0
2008-02-20 21:28:00,108.15,108.16,108.12,108.125,189300000.0
2008-02-20 21:29:00,108.125,108.145,108.12,108.14,41800000.0
2008-02-20 21:30:00,108.14,108.18,108.13,108.18,44500000.0
2008-02-20 21:31:00,108.18,108.18,108.11,108.12,52000000.0
2008-02-20 21:32:00,108.12,108.14,108.11,108.14,60800000.0
2008-02-20 21:33:00,108.14,108.17,108.13,108.16,71000000.0
2008-02-20 21:34:00,108.16,108.165,108.13,108.15,46500000.0
2008-02-20 21:35:00,108.15,108.16,108.13,108.16,38900000.0
2008-02-20 21:36:00,108.16,108.18,108.145,108.15,222700001.0
2008-02-20 21:37:00,108.15,108.16,108.12,108.125,31100000.0
2008-02-20 21:38:00,108.125,108.15,108.125,108.13,37800000.0
2008-02-20 21:39:00,108.13,108.15,108.12,108.12,166099998.0
2008-02-20 21:40:00,108.12,108.12,108.095,108.1,156600000.0
2008-02-20 21:41:00,108.1,108.15,108.1,108.15,48800000.0
2008-02-20 21:42:00,108.15,108.15,108.12,108.13,25500000.0
2008-02-20 21:43:00,108.13,108.16,108.13,108.135,43399999.0
2008-02-20 21:44:00,108.14,108.15,108.115,108.115,77800000.0
2008-02-20 21:45:00,108.115,108.16,108.115,108.15,50200000.0
2008-02-20 21:46:00,108.15,108.17,108.14,108.15,62900000.0
2008-02-20 21:47:00,108.15,108.15,108.125,108.14,728100000.0
2008-02-20 21:48:00,108.14,108.14,108.13,108.13,34900000.0
2008-02-20 21:49:00,108.13,108.17,108.13,108.17,221300000.0
2008-02-20 21:50:00,108.17,108.18,108.14,108.155,63400000.0
2008-02-20 21:51:00,108.155,108.16,108.15,108.16,19000000.0
2008-02-20 21:52:00,108.16,108.19,108.15,108.19,38400000.0
2008-02-20 21:53:00,108.19,108.19,108.15,108.155,80099998.0
2008-02-20 21:54:00,108.155,108.18,108.155,108.17,47100000.0
2008-02-20 21:55:00,108.17,108.18,108.17,108.17,11400000.0
2008-02-20 21:56:00,108.17,108.17,108.145,108.15,283300000.0
2008-02-20 21:57:00,108.15,108.18,108.15,108.16,57900000.0
2008-02-20 21:58:00,108.16,108.17,108.15,108.16,124900000.0
2008-02-20 21:59:00,108.16,108.185,108.16,108.185,18000000.0
2008-02-20 22:00:00,108.185,108.185,108.14,108.14,64400000.0
2008-02-20 22:01:00,108.14,108.17,108.14,108.16,33600000.0
2008-02-20 22:02:00,108.16,108.19,108.16,108.18,23900000.0
2008-02-20 22:03:00,108.18,108.18,108.16,108.16,150000000.0
2008-02-20 22:04:00,108.16,108.175,108.16,108.16,24900000.0
2008-02-20 22:05:00,108.16,108.16,108.145,108.145,24000000.0
2008-02-20 22:06:00,108.145,108.17,108.13,108.16,24400000.0
2008-02-20 22:07:00,108.16,108.16,108.15,108.15,7200000.0
2008-02-20 22:08:00,108.15,108.16,108.15,108.15,5900000.0
2008-02-20 22:09:00,108.15,108.18,108.14,108.16,11000000.0
2008-02-20 22:10:00,108.16,108.18,108.16,108.18,102600000.0
2008-02-20 22:11:00,108.18,108.205,108.18,108.2,51200000.0
2008-02-20 22:12:00,108.2,108.23,108.18,108.19,133200000.0
2008-02-20 22:13:00,108.19,108.2,108.17,108.19,33200000.0
2008-02-20 22:14:00,108.19,108.19,108.16,108.16,43300000.0
2008-02-20 22:15:00,108.16,108.22,108.16,108.205,123399996.0
2008-02-20 22:16:00,108.205,108.22,108.2,108.205,1281599990.0
2008-02-20 22:17:00,108.205,108.21,108.2,108.2,17600000.0
2008-02-20 22:18:00,108.2,108.21,108.185,108.185,24500000.0
2008-02-20 22:19:00,108.185,108.2,108.17,108.17,90300000.0
2008-02-20 22:20:00,108.17,108.2,108.17,108.2,18100000.0
2008-02-20 22:21:00,108.2,108.22,108.19,108.22,45500000.0
2008-02-20 22:22:00,108.22,108.22,108.19,108.19,22500000.0
2008-02-20 22:23:00,108.19,108.19,108.18,108.18,12100000.0
2008-02-20 22:24:00,108.18,108.18,108.16,108.16,20900000.0
2008-02-20 22:25:00,108.16,108.17,108.145,108.155,595800010.0
2008-02-20 22:26:00,108.155,108.16,108.15,108.16,578400001.0
2008-02-20 22:27:00,108.16,108.17,108.16,108.17,36200000.0
2008-02-20 22:28:00,108.17,108.17,108.155,108.155,23900000.0
2008-02-20 22:29:00,108.155,108.155,108.14,108.15,17350000.0
2008-02-20 22:30:00,108.15,108.15,108.14,108.15,58800000.0
2008-02-20 22:31:00,108.15,108.16,108.14,108.15,302599999.0
2008-02-20 22:32:00,108.15,108.18,108.145,108.17,60500000.0
2008-02-20 22:33:00,108.17,108.19,108.17,108.18,24100000.0
2008-02-20 22:34:00,108.18,108.19,108.17,108.18,12100000.0
2008-02-20 22:35:00,108.18,108.19,108.18,108.18,10600000.0
2008-02-20 22:36:00,108.18,108.18,108.17,108.18,15800000.0
2008-02-20 22:37:00,108.18,108.18,108.18,108.18,4600000.0
2008-02-20 22:38:00,108.18,108.18,108.145,108.165,338200000.0
2008-02-20 22:39:00,108.165,108.17,108.16,108.17,43200000.0
2008-02-20 22:40:00,108.17,108.205,108.17,108.2,36000000.0
2008-02-20 22:41:00,108.2,108.21,108.18,108.18,55900000.0
2008-02-20 22:42:00,108.18,108.185,108.175,108.175,23500000.0
2008-02-20 22:43:00,108.18,108.18,108.14,108.15,12400000.0
2008-02-20 22:44:00,108.15,108.15,108.135,108.135,59500000.0
2008-02-20 22:45:00,108.13,108.13,108.105,108.11,264599999.0
2008-02-20 22:46:00,108.11,108.16,108.11,108.16,79000000.0
2008-02-20 22:47:00,108.16,108.18,108.16,108.18,51800000.0
2008-02-20 22:48:00,108.18,108.19,108.16,108.16,18900000.0
2008-02-20 22:49:00,108.16,108.16,108.13,108.14,143300000.0
2008-02-20 22:50:00,108.14,108.18,108.14,108.18,41300000.0
2008-02-20 22:51:00,108.18,108.18,108.155,108.18,32100000.0
2008-02-20 22:52:00,108.18,108.18,108.18,108.18,2800000.0
2008-02-20 22:53:00,108.18,108.18,108.16,108.16,17500000.0
2008-02-20 22:54:00,108.16,108.18,108.16,108.17,72900000.0
2008-02-20 22:55:00,108.17,108.17,108.16,108.16,13700000.0
2008-02-20 22:56:00,108.16,108.17,108.16,108.17,8400000.0
2008-02-20 22:57:00,108.17,108.17,108.15,108.17,182700000.0
2008-02-20 22:58:00,108.17,108.18,108.16,108.18,10700000.0
2008-02-20 22:59:00,108.18,108.2,108.17,108.195,148900003.0
2008-02-20 23:00:00,108.195,108.195,108.175,108.19,55400000.0
2008-02-20 23:01:00,108.19,108.19,108.155,108.155,20200000.0
2008-02-20 23:02:00,108.16,108.2,108.16,108.19,26400000.0
2008-02-20 23:03:00,108.19,108.195,108.18,108.19,3100000.0
2008-02-20 23:04:00,108.19,108.2,108.185,108.19,24100000.0
2008-02-20 23:05:00,108.19,108.19,108.18,108.18,32700000.0
2008-02-20 23:06:00,108.18,108.18,108.18,108.18,1500000.0
2008-02-20 23:07:00,108.185,108.19,108.185,108.19,7600000.0
2008-02-20 23:08:00,108.19,108.19,108.18,108.18,6100000.0
2008-02-20 23:09:00,108.185,108.185,108.155,108.155,279300000.0
2008-02-20 23:10:00,108.155,108.17,108.15,108.16,181100000.0
2008-02-20 23:11:00,108.16,108.16,108.125,108.125,54100000.0
2008-02-20 23:12:00,108.125,108.145,108.125,108.14,49799999.0
2008-02-20 23:13:00,108.14,108.15,108.14,108.15,114399998.0
2008-02-20 23:14:00,108.15,108.17,108.15,108.15,38700000.0
2008-02-20 23:15:00,108.15,108.16,108.145,108.15,54899998.0
2008-02-20 23:16:00,108.15,108.155,108.15,108.15,2600000.0
2008-02-20 23:17:00,108.15,108.15,108.15,108.15,1100000.0
2008-02-20 23:18:00,108.15,108.15,108.145,108.145,21600000.0
2008-02-20 23:19:00,108.145,108.145,108.135,108.135,65900000.0
2008-02-20 23:20:00,108.115,108.13,108.115,108.13,6800000.0
2008-02-20 23:21:00,108.13,108.13,108.13,108.13,70800000.0
2008-02-20 23:22:00,108.13,108.13,108.095,108.105,206200000.0
2008-02-20 23:23:00,108.105,108.105,108.085,108.095,257600000.0
2008-02-20 23:24:00,108.095,108.11,108.09,108.1,59800000.0
2008-02-20 23:25:00,108.1,108.11,108.09,108.1,12100000.0
2008-02-20 23:26:00,108.1,108.12,108.09,108.1,39900000.0
2008-02-20 23:27:00,108.1,108.13,108.1,108.12,19400000.0
2008-02-20 23:28:00,108.12,108.12,108.12,108.12,1100000.0
2008-02-20 23:29:00,108.12,108.12,108.12,108.12,1300000.0
2008-02-20 23:30:00,108.12,108.12,108.09,108.1,48600000.0
2008-02-20 23:31:00,108.1,108.11,108.09,108.09,29400000.0
2008-02-20 23:32:00,108.09,108.11,108.08,108.1,237400000.0
2008-02-20 23:33:00,108.1,108.11,108.1,108.11,604300003.0
2008-02-20 23:34:00,108.1,108.11,108.1,108.1,789399998.0
2008-02-20 23:35:00,108.1,108.13,108.1,108.13,320900001.0
2008-02-20 23:36:00,108.13,108.13,108.13,108.13,43100000.0
2008-02-20 23:37:00,108.13,108.13,108.13,108.13,74200000.0
2008-02-20 23:38:00,108.13,108.14,108.13,108.14,84800000.0
2008-02-20 23:39:00,108.14,108.14,108.14,108.14,339800000.0
2008-02-20 23:40:00,108.14,108.15,108.14,108.15,846899999.0
2008-02-20 23:41:00,108.15,108.17,108.15,108.16,810600013.0
2008-02-20 23:42:00,108.16,108.16,108.15,108.15,727300006.0
2008-02-20 23:43:00,108.15,108.16,108.14,108.15,849000000.0
2008-02-20 23:44:00,108.15,108.15,108.15,108.15,30100000.0
2008-02-20 23:45:00,108.15,108.15,108.15,108.15,19200000.0
2008-02-20 23:46:00,108.15,108.15,108.14,108.14,836300003.0
2008-02-20 23:47:00,108.14,108.14,108.13,108.14,1137099967.0
2008-02-20 23:48:00,108.13,108.15,108.13,108.14,724799987.0
2008-02-20 23:49:00,108.14,108.15,108.13,108.14,449099991.0
2008-02-20 23:50:00,108.14,108.14,108.13,108.13,168500000.0
2008-02-20 23:51:00,108.13,108.14,108.13,108.14,244800000.0
2008-02-20 23:52:00,108.14,108.14,108.14,108.14,86900000.0
2008-02-20 23:53:00,108.14,108.14,108.13,108.13,111200000.0
2008-02-20 23:54:00,108.13,108.13,108.12,108.12,341400000.0
2008-02-20 23:55:00,108.12,108.13,108.12,108.13,581900000.0
2008-02-20 23:56:00,108.13,108.13,108.12,108.12,678499992.0
2008-02-20 23:57:00,108.12,108.12,108.12,108.12,204800006.0
2008-02-20 23:58:00,108.12,108.14,108.12,108.12,1121900017.0
2008-02-20 23:59:00,108.12,108.13,108.09,108.09,446300001.0
2008-02-21 00:00:00,108.09,108.11,108.08,108.09,224300000.0
2008-02-21 00:01:00,108.09,108.1,108.08,108.08,149100000.0
2008-02-21 00:02:00,108.08,108.08,108.08,108.08,187600000.0
2008-02-21 00:03:00,108.08,108.08,108.08,108.08,159000000.0
2008-02-21 00:04:00,108.08,108.09,108.08,108.09,251700000.0
2008-02-21 00:05:00,108.09,108.1,108.09,108.09,119200000.0
2008-02-21 00:06:00,108.09,108.1,108.08,108.08,252100000.0
2008-02-21 00:07:00,108.08,108.08,108.07,108.07,375800000.0
2008-02-21 00:08:00,108.07,108.07,108.07,108.07,470400000.0
2008-02-21 00:09:00,108.07,108.09,108.07,108.09,266100000.0
2008-02-21 00:10:00,108.09,108.1,108.09,108.1,151000000.0
2008-02-21 00:11:00,108.1,108.11,108.09,108.11,244500000.0
2008-02-21 00:12:00,108.11,108.11,108.1,108.11,241300000.0
2008-02-21 00:13:00,108.11,108.11,108.1,108.1,121300000.0
2008-02-21 00:14:00,108.1,108.11,108.1,108.11,128300000.0
2008-02-21 00:15:00,108.11,108.11,108.07,108.08,306100000.0
2008-02-21 00:16:00,108.08,108.08,108.08,108.08,105800000.0
2008-02-21 00:17:00,108.08,108.08,108.08,108.08,71000000.0
2008-02-21 00:18:00,108.08,108.09,108.08,108.09,82300000.0
2008-02-21 00:19:00,108.09,108.1,108.05,108.07,222100000.0
2008-02-21 00:20:00,108.07,108.08,108.07,108.08,125500000.0
2008-02-21 00:21:00,108.08,108.09,108.07,108.08,184200000.0
2008-02-21 00:22:00,108.08,108.09,108.08,108.09,28500000.0
2008-02-21 00:23:00,108.09,108.09,108.09,108.09,26400000.0
2008-02-21 00:24:00,108.09,108.09,108.09,108.09,38600000.0
2008-02-21 00:25:00,108.09,108.09,108.08,108.08,72200000.0
2008-02-21 00:26:00,108.08,108.08,108.07,108.07,82300000.0
2008-02-21 00:27:00,108.07,108.07,108.06,108.06,117900000.0
2008-02-21 00:28:00,108.06,108.07,108.06,108.06,182000000.0
2008-02-21 00:29:00,108.06,108.06,108.06,108.06,9200000.0
2008-02-21 00:30:00,108.06,108.06,108.06,108.06,18400000.0
2008-02-21 00:31:00,108.06,108.06,108.06,108.06,48200000.0
2008-02-21 00:32:00,108.06,108.07,108.06,108.06,108100000.0
2008-02-21 00:33:00,108.06,108.06,108.06,108.06,42800000.0
2008-02-21 00:34:00,108.06,108.06,108.05,108.05,449100000.0
2008-02-21 00:35:00,108.05,108.05,108.05,108.05,125200000.0
2008-02-21 00:36:00,108.05,108.07,108.05,108.05,312900000.0
2008-02-21 00:37:00,108.055,108.055,108.055,108.055,1400000.0
2008-02-21 00:38:00,108.055,108.055,108.055,108.055,400000.0
2008-02-21 00:39:00,108.055,108.055,108.055,108.055,1600000.0
2008-02-21 00:40:00,108.055,108.055,108.055,108.055,800000.0
2008-02-21 00:41:00,108.055,108.06,108.05,108.055,23300000.0
2008-02-21 00:42:00,108.055,108.055,108.055,108.055,11100000.0
2008-02-21 00:43:00,108.055,108.07,108.05,108.065,140400000.0
2008-02-21 00:44:00,108.06,108.06,108.04,108.045,34300000.0
2008-02-21 00:45:00,108.045,108.055,108.02,108.04,58300000.0
2008-02-21 00:46:00,108.04,108.04,108.04,108.04,4600000.0
2008-02-21 00:47:00,108.04,108.04,107.98,108.04,826000001.0
2008-02-21 00:48:00,108.04,108.04,108.04,108.04,84800000.0
2008-02-21 00:49:00,108.04,108.04,108.03,108.035,112200000.0
2008-02-21 00:50:00,108.035,108.035,108.035,108.035,4200000.0
2008-02-21 00:51:00,108.04,108.05,108.04,108.045,170600000.0
2008-02-21 00:52:00,108.045,108.055,108.03,108.05,404500000.0
2008-02-21 00:53:00,108.05,108.065,108.05,108.055,232300000.0
2008-02-21 00:54:00,108.055,108.06,108.055,108.06,4400000.0
2008-02-21 00:55:00,108.06,108.06,108.05,108.05,6800000.0
2008-02-21 00:56:00,108.055,108.055,108.05,108.055,9400000.0
2008-02-21 00:57:00,108.055,108.055,108.055,108.055,1800000.0
2008-02-21 00:58:00,108.055,108.06,108.055,108.06,47800000.0
2008-02-21 00:59:00,108.06,108.06,108.055,108.055,55900000.0
2008-02-21 01:00:00,108.055,108.06,108.05,108.055,82500000.0
2008-02-21 01:01:00,108.055,108.07,108.055,108.055,40700000.0
2008-02-21 01:02:00,108.055,108.055,108.055,108.055,4200000.0
2008-02-21 01:03:00,108.055,108.06,108.055,108.055,6400000.0
2008-02-21 01:04:00,108.055,108.06,108.035,108.045,559700000.0
2008-02-21 01:05:00,108.045,108.05,108.035,108.05,226500000.0
2008-02-21 01:06:00,108.05,108.05,108.04,108.045,54300000.0
2008-02-21 01:07:00,108.045,108.05,108.045,108.045,13000000.0
2008-02-21 01:08:00,108.045,108.055,108.045,108.055,14900000.0
2008-02-21 01:09:00,108.055,108.06,108.05,108.05,210700000.0
2008-02-21 01:10:00,108.05,108.055,108.05,108.055,47600000.0
2008-02-21 01:11:00,108.055,108.055,108.04,108.05,36500000.0
2008-02-21 01:12:00,108.05,108.05,108.025,108.025,120600000.0
2008-02-21 01:13:00,108.02,108.02,108.015,108.02,166300000.0
2008-02-21 01:14:00,108.02,108.02,108.02,108.02,109800000.0
2008-02-21 01:15:00,108.02,108.02,108.02,108.02,44800000.0
2008-02-21 01:16:00,108.02,108.03,108.02,108.02,243499998.0
2008-02-21 01:17:00,108.02,108.02,108.01,108.015,230200000.0
2008-02-21 01:18:00,108.015,108.02,108.01,108.02,79700000.0
2008-02-21 01:19:00,108.02,108.02,108.005,108.005,45700000.0
2008-02-21 01:20:00,108.005,108.005,108.0,108.0,34400000.0
2008-02-21 01:21:00,108.0,108.005,107.985,107.995,69600000.0
2008-02-21 01:22:00,107.995,107.995,107.985,107.985,101000000.0
2008-02-21 01:23:00,107.985,107.99,107.985,107.99,3800000.0
2008-02-21 01:24:00,107.99,107.99,107.945,107.97,79600000.0
2008-02-21 01:25:00,107.97,107.97,107.96,107.96,90000000.0
2008-02-21 01:26:00,107.96,107.96,107.95,107.96,490800000.0
2008-02-21 01:27:00,107.96,107.96,107.95,107.96,338299998.0
2008-02-21 01:28:00,107.96,107.985,107.96,107.98,94600000.0
2008-02-21 01:29:00,107.98,107.985,107.98,107.985,65000000.0
2008-02-21 01:30:00,107.985,107.995,107.98,107.98,158000000.0
2008-02-21 01:31:00,107.98,107.985,107.965,107.97,47100000.0
2008-02-21 01:32:00,107.97,107.975,107.96,107.97,249900000.0
2008-02-21 01:33:00,107.97,107.975,107.97,107.975,73400000.0
2008-02-21 01:34:00,107.97,107.975,107.97,107.97,172200000.0
2008-02-21 01:35:00,107.97,107.98,107.97,107.98,219500000.0
2008-02-21 01:36:00,107.98,107.98,107.97,107.98,134700000.0
2008-02-21 01:37:00,107.98,107.98,107.97,107.97,74900000.0
2008-02-21 01:38:00,107.97,107.98,107.97,107.975,50900000.0
2008-02-21 01:39:00,107.975,107.975,107.965,107.965,104400000.0
2008-02-21 01:40:00,107.965,108.02,107.965,108.005,254100000.0
2008-02-21 01:41:00,108.005,108.02,108.005,108.01,153800000.0
2008-02-21 01:42:00,108.01,108.02,107.96,107.98,378200000.0
2008-02-21 01:43:00,107.98,107.99,107.97,107.98,194100000.0
2008-02-21 01:44:00,107.98,107.98,107.975,107.975,40200000.0
2008-02-21 01:45:00,107.975,107.975,107.95,107.965,964100005.0
2008-02-21 01:46:00,107.965,107.97,107.96,107.97,280000000.0
2008-02-21 01:47:00,107.97,107.98,107.97,107.975,314000001.0
2008-02-21 01:48:00,107.975,107.975,107.965,107.97,81800000.0
2008-02-21 01:49:00,107.97,107.99,107.96,107.985,689600011.0
2008-02-21 01:50:00,107.985,108.02,107.985,108.02,281600003.0
2008-02-21 01:51:00,108.02,108.02,108.01,108.01,245500000.0
2008-02-21 01:52:00,108.01,108.01,108.0,108.01,274500000.0
2008-02-21 01:53:00,108.01,108.01,107.98,107.985,189700000.0
2008-02-21 01:54:00,107.985,107.99,107.98,107.99,290300000.0
2008-02-21 01:55:00,107.99,107.99,107.975,107.985,207100000.0
2008-02-21 01:56:00,107.985,108.045,107.985,108.045,503800001.0
2008-02-21 01:57:00,108.04,108.07,108.03,108.04,822699998.0
2008-02-21 01:58:00,108.04,108.05,108.02,108.04,441200000.0
2008-02-21 01:59:00,108.035,108.05,108.025,108.04,230900000.0
2008-02-21 02:00:00,108.04,108.06,108.04,108.055,358600000.0
2008-02-21 02:01:00,108.055,108.06,108.05,108.05,105000000.0
2008-02-21 02:02:00,108.05,108.06,108.045,108.055,259600000.0
2008-02-21 02:03:00,108.055,108.065,108.04,108.045,344900000.0
2008-02-21 02:04:00,108.04,108.05,108.015,108.035,201300000.0
2008-02-21 02:05:00,108.035,108.06,108.035,108.04,95100000.0
2008-02-21 02:06:00,108.04,108.07,108.04,108.06,44000000.0
2008-02-21 02:07:00,108.055,108.08,108.055,108.075,43200000.0
2008-02-21 02:08:00,108.075,108.08,108.07,108.07,37500000.0
2008-02-21 02:09:00,108.07,108.08,108.06,108.07,47500000.0
2008-02-21 02:10:00,108.07,108.07,108.03,108.03,83600000.0
2008-02-21 02:11:00,108.03,108.045,108.02,108.045,97300000.0
2008-02-21 02:12:00,108.045,108.045,108.02,108.03,74800000.0
2008-02-21 02:13:00,108.03,108.03,108.02,108.03,48900000.0
2008-02-21 02:14:00,108.03,108.04,108.025,108.035,38400000.0
2008-02-21 02:15:00,108.035,108.035,108.02,108.03,41300000.0
2008-02-21 02:16:00,108.03,108.04,107.985,107.99,130299999.0
2008-02-21 02:17:00,107.99,107.995,107.97,107.985,118400000.0
2008-02-21 02:18:00,107.985,108.005,107.98,108.005,39700000.0
2008-02-21 02:19:00,108.005,108.005,107.99,107.995,36000000.0
2008-02-21 02:20:00,107.995,108.01,107.99,108.01,35100000.0
2008-02-21 02:21:00,108.01,108.025,108.01,108.02,62600000.0
2008-02-21 02:22:00,108.02,108.03,108.02,108.025,12200000.0
2008-02-21 02:23:00,108.025,108.04,108.02,108.04,69400000.0
2008-02-21 02:24:00,108.04,108.04,108.025,108.035,27900000.0
2008-02-21 02:25:00,108.035,108.07,108.035,108.06,87400000.0
2008-02-21 02:26:00,108.06,108.095,108.06,108.095,63700000.0
2008-02-21 02:27:00,108.095,108.105,108.065,108.065,147900000.0
2008-02-21 02:28:00,108.065,108.085,108.05,108.075,94300000.0
2008-02-21 02:29:00,108.075,108.085,108.065,108.08,77200000.0
2008-02-21 02:30:00,108.08,108.11,108.08,108.08,66800000.0
2008-02-21 02:31:00,108.08,108.085,108.07,108.085,42100000.0
2008-02-21 02:32:00,108.085,108.085,108.065,108.07,85100000.0
2008-02-21 02:33:00,108.07,108.08,108.07,108.08,36700000.0
2008-02-21 02:34:00,108.08,108.09,108.08,108.085,41800000.0
2008-02-21 02:35:00,108.085,108.085,108.085,108.085,6600000.0
2008-02-21 02:36:00,108.085,108.085,108.07,108.08,33100000.0
2008-02-21 02:37:00,108.08,108.12,108.08,108.115,32300000.0
2008-02-21 02:38:00,108.115,108.115,108.09,108.095,23900000.0
2008-02-21 02:39:00,108.095,108.095,108.095,108.095,6000000.0
2008-02-21 02:40:00,108.095,108.1,108.09,108.09,25500000.0
2008-02-21 02:41:00,108.09,108.1,108.09,108.09,32800000.0
2008-02-21 02:42:00,108.09,108.11,108.09,108.105,47900000.0
2008-02-21 02:43:00,108.105,108.13,108.1,108.1,116800000.0
2008-02-21 02:44:00,108.1,108.11,108.085,108.085,73900000.0
2008-02-21 02:45:00,108.085,108.11,108.08,108.11,48500000.0
2008-02-21 02:46:00,108.11,108.11,108.1,108.1,37000000.0
2008-02-21 02:47:00,108.1,108.11,108.085,108.085,81100000.0
2008-02-21 02:48:00,108.085,108.1,108.085,108.095,53500000.0
2008-02-21 02:49:00,108.095,108.1,108.09,108.1,32900000.0
2008-02-21 02:50:00,108.1,108.11,108.095,108.1,31500000.0
2008-02-21 02:51:00,108.1,108.11,108.09,108.1,80100000.0
2008-02-21 02:52:00,108.095,108.1,108.09,108.1,52400000.0
2008-02-21 02:53:00,108.1,108.1,108.085,108.09,41300000.0
2008-02-21 02:54:00,108.09,108.09,108.055,108.07,96750000.0
2008-02-21 02:55:00,108.07,108.085,108.065,108.08,84700000.0
2008-02-21 02:56:00,108.08,108.085,108.08,108.085,27500000.0
2008-02-21 02:57:00,108.085,108.105,108.085,108.085,96900000.0
2008-02-21 02:58:00,108.085,108.085,108.06,108.06,34000000.0
2008-02-21 02:59:00,108.06,108.075,108.06,108.075,26200000.0
2008-02-21 03:00:00,108.075,108.075,108.06,108.065,54900000.0
2008-02-21 03:01:00,108.065,108.08,108.065,108.07,42900000.0
2008-02-21 03:02:00,108.07,108.075,108.07,108.07,37900000.0
2008-02-21 03:03:00,108.07,108.07,108.035,108.035,83600000.0
2008-02-21 03:04:00,108.035,108.05,108.03,108.04,83600000.0
2008-02-21 03:05:00,108.04,108.07,108.03,108.06,88600000.0
2008-02-21 03:06:00,108.06,108.075,108.06,108.07,29400000.0
2008-02-21 03:07:00,108.07,108.08,108.065,108.08,54800000.0
2008-02-21 03:08:00,108.08,108.09,108.08,108.08,73500000.0
2008-02-21 03:09:00,108.08,108.08,108.08,108.08,31500000.0
2008-02-21 03:10:00,108.08,108.09,108.08,108.09,55600000.0
2008-02-21 03:11:00,108.09,108.1,108.09,108.095,90400000.0
2008-02-21 03:12:00,108.095,108.12,108.09,108.115,70500000.0
2008-02-21 03:13:00,108.115,108.115,108.1,108.1,54300000.0
2008-02-21 03:14:00,108.1,108.115,108.09,108.115,92600000.0
2008-02-21 03:15:00,108.115,108.12,108.1,108.11,144800000.0
2008-02-21 03:16:00,108.11,108.115,108.1,108.1,95300000.0
2008-02-21 03:17:00,108.1,108.11,108.1,108.105,31900000.0
2008-02-21 03:18:00,108.105,108.115,108.09,108.09,123200000.0
2008-02-21 03:19:00,108.09,108.1,108.09,108.09,134300000.0
2008-02-21 03:20:00,108.09,108.13,108.09,108.12,121300000.0
2008-02-21 03:21:00,108.125,108.13,108.12,108.125,38200000.0
2008-02-21 03:22:00,108.125,108.125,108.125,108.125,77400000.0
2008-02-21 03:23:00,108.125,108.125,108.125,108.125,76400000.0
2008-02-21 03:24:00,108.125,108.13,108.12,108.125,108000000.0
2008-02-21 03:25:00,108.125,108.13,108.12,108.125,70900000.0
2008-02-21 03:26:00,108.125,108.13,108.12,108.13,18000000.0
2008-02-21 03:27:00,108.13,108.16,108.13,108.145,115700000.0
2008-02-21 03:28:00,108.145,108.15,108.135,108.145,97900000.0
2008-02-21 03:29:00,108.15,108.17,108.15,108.17,33800000.0
2008-02-21 03:30:00,108.17,108.18,108.16,108.16,80900000.0
2008-02-21 03:31:00,108.16,108.18,108.16,108.17,32500000.0
2008-02-21 03:32:00,108.17,108.175,108.17,108.17,13700000.0
2008-02-21 03:33:00,108.17,108.185,108.17,108.17,80900000.0
2008-02-21 03:34:00,108.17,108.17,108.16,108.17,58200000.0
2008-02-21 03:35:00,108.17,108.18,108.17,108.18,27400000.0
2008-02-21 03:36:00,108.18,108.18,108.15,108.16,67700000.0
2008-02-21 03:37:00,108.16,108.18,108.16,108.17,58300000.0
2008-02-21 03:38:00,108.175,108.175,108.16,108.16,34200000.0
2008-02-21 03:39:00,108.16,108.16,108.15,108.15,37300000.0
2008-02-21 03:40:00,108.15,108.16,108.15,108.15,29600000.0
2008-02-21 03:41:00,108.15,108.16,108.14,108.16,27200000.0
2008-02-21 03:42:00,108.16,108.16,108.15,108.15,17800000.0
2008-02-21 03:43:00,108.15,108.15,108.13,108.13,53700000.0
2008-02-21 03:44:00,108.13,108.145,108.125,108.135,96300000.0
2008-02-21 03:45:00,108.135,108.16,108.135,108.16,49100000.0
2008-02-21 03:46:00,108.16,108.16,108.15,108.16,33500000.0
2008-02-21 03:47:00,108.16,108.16,108.15,108.15,12000000.0
2008-02-21 03:48:00,108.15,108.16,108.15,108.15,15600000.0
2008-02-21 03:49:00,108.15,108.155,108.14,108.15,18400000.0
2008-02-21 03:50:00,108.15,108.16,108.145,108.145,16400000.0
2008-02-21 03:51:00,108.145,108.15,108.13,108.13,44300000.0
2008-02-21 03:52:00,108.13,108.155,108.13,108.155,82500000.0
2008-02-21 03:53:00,108.155,108.155,108.15,108.15,209600000.0
2008-02-21 03:54:00,108.15,108.15,108.13,108.15,52500000.0
2008-02-21 03:55:00,108.15,108.15,108.14,108.14,51800000.0
2008-02-21 03:56:00,108.14,108.16,108.14,108.16,46100000.0
2008-02-21 03:57:00,108.16,108.16,108.14,108.14,33800000.0
2008-02-21 03:58:00,108.14,108.15,108.14,108.15,15900000.0
2008-02-21 03:59:00,108.15,108.17,108.145,108.17,65500000.0
2008-02-21 04:00:00,108.17,108.17,108.15,108.16,72500000.0
2008-02-21 04:01:00,108.165,108.17,108.165,108.17,44600000.0
2008-02-21 04:02:00,108.17,108.17,108.16,108.16,20500000.0
2008-02-21 04:03:00,108.165,108.17,108.15,108.155,65300000.0
2008-02-21 04:04:00,108.16,108.16,108.15,108.16,29700000.0
2008-02-21 04:05:00,108.16,108.17,108.16,108.16,9100000.0
2008-02-21 04:06:00,108.16,108.16,108.15,108.15,28000000.0
2008-02-21 04:07:00,108.15,108.16,108.14,108.15,62200000.0
2008-02-21 04:08:00,108.15,108.15,108.15,108.15,13000000.0
2008-02-21 04:09:00,108.15,108.15,108.135,108.15,40000000.0
2008-02-21 04:10:00,108.15,108.15,108.15,108.15,18000000.0
2008-02-21 04:11:00,108.15,108.15,108.145,108.15,9200000.0
2008-02-21 04:12:00,108.15,108.15,108.14,108.14,14700000.0
2008-02-21 04:13:00,108.14,108.14,108.14,108.14,10500000.0
2008-02-21 04:14:00,108.14,108.14,108.13,108.13,72900000.0
2008-02-21 04:15:00,108.13,108.14,108.13,108.135,85000000.0
2008-02-21 04:16:00,108.14,108.15,108.14,108.145,32800000.0
2008-02-21 04:17:00,108.145,108.16,108.14,108.15,74000000.0
2008-02-21 04:18:00,108.15,108.15,108.14,108.15,19300000.0
2008-02-21 04:19:00,108.15,108.15,108.15,108.15,10500000.0
2008-02-21 04:20:00,108.15,108.15,108.15,108.15,8500000.0
2008-02-21 04:21:00,108.15,108.15,108.14,108.145,36000000.0
2008-02-21 04:22:00,108.145,108.145,108.135,108.135,18600000.0
2008-02-21 04:23:00,108.135,108.135,108.13,108.13,90100000.0
2008-02-21 04:24:00,108.13,108.13,108.125,108.13,104500000.0
2008-02-21 04:25:00,108.13,108.13,108.125,108.125,180800000.0
2008-02-21 04:26:00,108.125,108.13,108.125,108.13,38100000.0
2008-02-21 04:27:00,108.13,108.13,108.13,108.13,4000000.0
2008-02-21 04:28:00,108.13,108.13,108.115,108.12,78100000.0
2008-02-21 04:29:00,108.12,108.12,108.105,108.115,10400000.0
2008-02-21 04:30:00,108.115,108.115,108.11,108.115,10300000.0
2008-02-21 04:31:00,108.115,108.12,108.1,108.1,42000000.0
2008-02-21 04:32:00,108.1,108.1,108.085,108.1,36700000.0
2008-02-21 04:33:00,108.1,108.11,108.09,108.105,36500000.0
2008-02-21 04:34:00,108.105,108.115,108.1,108.115,33400000.0
2008-02-21 04:35:00,108.115,108.115,108.1,108.11,33300000.0
2008-02-21 04:36:00,108.11,108.115,108.105,108.11,41500000.0
2008-02-21 04:37:00,108.11,108.11,108.1,108.105,41100000.0
2008-02-21 04:38:00,108.105,108.105,108.1,108.1,21400000.0
2008-02-21 04:39:00,108.1,108.105,108.1,108.105,10900000.0
2008-02-21 04:40:00,108.105,108.12,108.1,108.115,33500000.0
2008-02-21 04:41:00,108.115,108.115,108.1,108.1,42600000.0
2008-02-21 04:42:00,108.1,108.11,108.1,108.1,48900000.0
2008-02-21 04:43:00,108.1,108.1,108.1,108.1,7500000.0
2008-02-21 04:44:00,108.1,108.1,108.09,108.09,12700000.0
2008-02-21 04:45:00,108.09,108.09,108.075,108.09,82900000.0
2008-02-21 04:46:00,108.09,108.09,108.09,108.09,9000000.0
2008-02-21 04:47:00,108.09,108.1,108.09,108.1,18600000.0
2008-02-21 04:48:00,108.1,108.1,108.1,108.1,13000000.0
2008-02-21 04:49:00,108.1,108.1,108.095,108.095,16500000.0
2008-02-21 04:50:00,108.095,108.1,108.095,108.1,6700000.0
2008-02-21 04:51:00,108.1,108.1,108.1,108.1,16500000.0
2008-02-21 04:52:00,108.1,108.1,108.1,108.1,10500000.0
2008-02-21 04:53:00,108.1,108.1,108.1,108.1,8500000.0
2008-02-21 04:54:00,108.1,108.1,108.095,108.1,19000000.0
2008-02-21 04:55:00,108.105,108.105,108.1,108.105,19100000.0
2008-02-21 04:56:00,108.105,108.11,108.105,108.11,24200000.0
2008-02-21 04:57:00,108.11,108.115,108.11,108.11,15800000.0
2008-02-21 04:58:00,108.11,108.12,108.11,108.11,41200000.0
2008-02-21 04:59:00,108.11,108.11,108.1,108.1,18700000.0
2008-02-21 05:00:00,108.1,108.1,108.09,108.09,35800000.0
2008-02-21 05:01:00,108.09,108.1,108.09,108.1,22400000.0
2008-02-21 05:02:00,108.1,108.1,108.09,108.09,13800000.0
2008-02-21 05:03:00,108.09,108.1,108.09,108.09,25000000.0
2008-02-21 05:04:00,108.09,108.09,108.085,108.085,33500000.0
2008-02-21 05:05:00,108.085,108.085,108.08,108.08,61700000.0
2008-02-21 05:06:00,108.08,108.085,108.065,108.065,83100000.0
2008-02-21 05:07:00,108.065,108.08,108.06,108.08,50900000.0
2008-02-21 05:08:00,108.08,108.08,108.07,108.08,17000000.0
2008-02-21 05:09:00,108.08,108.08,108.07,108.08,28200000.0
2008-02-21 05:10:00,108.08,108.08,108.07,108.075,27300000.0
2008-02-21 05:11:00,108.075,108.08,108.07,108.07,23600000.0
2008-02-21 05:12:00,108.07,108.075,108.065,108.07,44100000.0
2008-02-21 05:13:00,108.07,108.075,108.07,108.07,19800000.0
2008-02-21 05:14:00,108.07,108.08,108.07,108.08,11700000.0
2008-02-21 05:15:00,108.08,108.09,108.08,108.09,20800000.0
2008-02-21 05:16:00,108.09,108.09,108.08,108.085,23500000.0
2008-02-21 05:17:00,108.085,108.09,108.085,108.09,12100000.0
2008-02-21 05:18:00,108.09,108.1,108.09,108.095,20900000.0
2008-02-21 05:19:00,108.095,108.1,108.085,108.1,34600000.0
2008-02-21 05:20:00,108.1,108.1,108.09,108.09,28100000.0
2008-02-21 05:21:00,108.09,108.09,108.09,108.09,3600000.0
2008-02-21 05:22:00,108.09,108.09,108.08,108.08,24400000.0
2008-02-21 05:23:00,108.08,108.08,108.07,108.07,32300000.0
2008-02-21 05:24:00,108.07,108.09,108.07,108.09,48600000.0
2008-02-21 05:25:00,108.09,108.09,108.075,108.075,114600000.0
2008-02-21 05:26:00,108.075,108.08,108.075,108.075,223500000.0
2008-02-21 05:27:00,108.075,108.08,108.075,108.075,279600000.0
2008-02-21 05:28:00,108.075,108.075,108.065,108.065,75500000.0
2008-02-21 05:29:00,108.065,108.07,108.06,108.07,74600000.0
2008-02-21 05:30:00,108.065,108.065,108.05,108.06,91900000.0
2008-02-21 05:31:00,108.06,108.06,108.04,108.045,35200000.0
2008-02-21 05:32:00,108.045,108.045,108.01,108.035,87100000.0
2008-02-21 05:33:00,108.035,108.04,108.015,108.02,53700000.0
2008-02-21 05:34:00,108.025,108.03,108.015,108.015,127000000.0
2008-02-21 05:35:00,108.015,108.015,108.005,108.01,144300000.0
2008-02-21 05:36:00,108.01,108.01,107.965,107.965,214000000.0
2008-02-21 05:37:00,107.96,108.01,107.955,108.01,147400000.0
2008-02-21 05:38:00,108.01,108.015,107.985,107.995,306799999.0
2008-02-21 05:39:00,107.995,108.025,107.995,108.015,48300000.0
2008-02-21 05:40:00,108.015,108.025,108.015,108.015,23600000.0
2008-02-21 05:41:00,108.015,108.02,108.005,108.01,76900000.0
2008-02-21 05:42:00,108.01,108.02,108.005,108.005,47300000.0
2008-02-21 05:43:00,108.005,108.02,108.005,108.02,85300000.0
2008-02-21 05:44:00,108.02,108.02,108.01,108.02,87900000.0
2008-02-21 05:45:00,108.02,108.03,108.015,108.02,99400000.0
2008-02-21 05:46:00,108.03,108.03,108.025,108.025,128200000.0
2008-02-21 05:47:00,108.025,108.035,108.02,108.03,95900000.0
2008-02-21 05:48:00,108.03,108.055,108.03,108.05,60000000.0
2008-02-21 05:49:00,108.05,108.07,108.05,108.07,46700000.0
2008-02-21 05:50:00,108.07,108.07,108.055,108.055,76500000.0
2008-02-21 05:51:00,108.055,108.08,108.055,108.08,38900000.0
2008-02-21 05:52:00,108.08,108.115,108.07,108.105,161800000.0
2008-02-21 05:53:00,108.1,108.11,108.09,108.09,81000000.0
2008-02-21 05:54:00,108.09,108.11,108.09,108.1,48300000.0
2008-02-21 05:55:00,108.1,108.1,108.095,108.1,20700000.0
2008-02-21 05:56:00,108.1,108.11,108.09,108.09,26700000.0
2008-02-21 05:57:00,108.095,108.095,108.08,108.095,30400000.0
2008-02-21 05:58:00,108.095,108.1,108.09,108.095,49200000.0
2008-02-21 05:59:00,108.095,108.1,108.09,108.1,20000000.0
2008-02-21 06:00:00,108.1,108.1,108.09,108.1,26900000.0
2008-02-21 06:01:00,108.1,108.12,108.1,108.115,108200000.0
2008-02-21 06:02:00,108.115,108.12,108.1,108.115,63300000.0
2008-02-21 06:03:00,108.12,108.12,108.11,108.11,24200000.0
2008-02-21 06:04:00,108.11,108.14,108.11,108.14,158700000.0
2008-02-21 06:05:00,108.14,108.14,108.11,108.12,87000000.0
2008-02-21 06:06:00,108.12,108.12,108.1,108.11,35800000.0
2008-02-21 06:07:00,108.11,108.11,108.095,108.1,72000000.0
2008-02-21 06:08:00,108.1,108.1,108.09,108.1,45900000.0
2008-02-21 06:09:00,108.1,108.1,108.1,108.1,10500000.0
2008-02-21 06:10:00,108.1,108.105,108.09,108.1,43300000.0
2008-02-21 06:11:00,108.1,108.1,108.09,108.09,33300000.0
2008-02-21 06:12:00,108.09,108.1,108.09,108.1,32200000.0
2008-02-21 06:13:00,108.1,108.11,108.1,108.1,68500000.0
2008-02-21 06:14:00,108.1,108.11,108.1,108.1,22500000.0
2008-02-21 06:15:00,108.1,108.115,108.1,108.105,37500000.0
2008-02-21 06:16:00,108.105,108.105,108.065,108.075,67000000.0
2008-02-21 06:17:00,108.075,108.105,108.075,108.105,72800000.0
2008-02-21 06:18:00,108.105,108.11,108.1,108.105,70400000.0
2008-02-21 06:19:00,108.105,108.11,108.075,108.105,90600000.0
2008-02-21 06:20:00,108.105,108.11,108.1,108.11,21200000.0
2008-02-21 06:21:00,108.11,108.11,108.1,108.105,45300000.0
2008-02-21 06:22:00,108.105,108.105,108.1,108.105,17400000.0
2008-02-21 06:23:00,108.105,108.105,108.065,108.105,53700000.0
2008-02-21 06:24:00,108.105,108.13,108.1,108.125,61800000.0
2008-02-21 06:25:00,108.12,108.13,108.11,108.12,62400000.0
2008-02-21 06:26:00,108.12,108.125,108.12,108.125,40100000.0
2008-02-21 06:27:00,108.125,108.13,108.12,108.13,18800000.0
2008-02-21 06:28:00,108.135,108.135,108.12,108.12,27500000.0
2008-02-21 06:29:00,108.12,108.12,108.11,108.11,29000000.0
2008-02-21 06:30:00,108.11,108.12,108.11,108.115,38700000.0
2008-02-21 06:31:00,108.115,108.12,108.11,108.12,59300000.0
2008-02-21 06:32:00,108.12,108.12,108.105,108.115,60000000.0
2008-02-21 06:33:00,108.115,108.115,108.11,108.11,12500000.0
2008-02-21 06:34:00,108.11,108.115,108.09,108.09,80600000.0
2008-02-21 06:35:00,108.095,108.11,108.09,108.105,92400000.0
2008-02-21 06:36:00,108.105,108.11,108.1,108.11,11800000.0
2008-02-21 06:37:00,108.11,108.12,108.11,108.115,23200000.0
2008-02-21 06:38:00,108.115,108.12,108.11,108.115,31600000.0
2008-02-21 06:39:00,108.115,108.115,108.1,108.1,22400000.0
2008-02-21 06:40:00,108.1,108.11,108.09,108.09,84300000.0
2008-02-21 06:41:00,108.095,108.095,108.09,108.09,67200000.0
2008-02-21 06:42:00,108.09,108.11,108.09,108.11,67900000.0
2008-02-21 06:43:00,108.11,108.115,108.11,108.11,43200000.0
2008-02-21 06:44:00,108.11,108.11,108.1,108.1,33300000.0
2008-02-21 06:45:00,108.1,108.11,108.1,108.1,31900000.0
2008-02-21 06:46:00,108.1,108.1,108.1,108.1,19500000.0
2008-02-21 06:47:00,108.1,108.11,108.1,108.11,27300000.0
2008-02-21 06:48:00,108.11,108.11,108.09,108.09,30800000.0
2008-02-21 06:49:00,108.09,108.1,108.09,108.1,69800000.0
2008-02-21 06:50:00,108.1,108.11,108.095,108.11,45000000.0
2008-02-21 06:51:00,108.11,108.12,108.105,108.11,71100000.0
2008-02-21 06:52:00,108.115,108.12,108.11,108.115,69900000.0
2008-02-21 06:53:00,108.115,108.125,108.115,108.12,64400000.0
2008-02-21 06:54:00,108.12,108.12,108.11,108.115,40900000.0
2008-02-21 06:55:00,108.115,108.12,108.11,108.11,30700000.0
2008-02-21 06:56:00,108.11,108.12,108.11,108.115,29900000.0
2008-02-21 06:57:00,108.115,108.12,108.11,108.11,30300000.0
2008-02-21 06:58:00,108.11,108.12,108.11,108.12,58200000.0
2008-02-21 06:59:00,108.12,108.13,108.12,108.125,48300000.0
2008-02-21 07:00:00,108.125,108.125,108.11,108.115,40600000.0
2008-02-21 07:01:00,108.105,108.13,108.1,108.13,26300000.0
2008-02-21 07:02:00,108.13,108.13,108.12,108.13,160200000.0
2008-02-21 07:03:00,108.13,108.16,108.13,108.15,136900000.0
2008-02-21 07:04:00,108.15,108.15,108.14,108.14,28900000.0
2008-02-21 07:05:00,108.145,108.16,108.14,108.16,104600000.0
2008-02-21 07:06:00,108.16,108.16,108.15,108.15,54000000.0
2008-02-21 07:07:00,108.15,108.17,108.15,108.16,94400000.0
2008-02-21 07:08:00,108.16,108.17,108.16,108.16,24000000.0
2008-02-21 07:09:00,108.16,108.16,108.15,108.155,41100000.0
2008-02-21 07:10:00,108.155,108.165,108.155,108.16,30800000.0
2008-02-21 07:11:00,108.16,108.17,108.16,108.16,48900000.0
2008-02-21 07:12:00,108.16,108.17,108.16,108.17,40100000.0
2008-02-21 07:13:00,108.17,108.17,108.17,108.17,17700000.0
2008-02-21 07:14:00,108.17,108.17,108.165,108.165,39400000.0
2008-02-21 07:15:00,108.165,108.17,108.16,108.16,68200000.0
2008-02-21 07:16:00,108.16,108.16,108.16,108.16,5700000.0
2008-02-21 07:17:00,108.16,108.17,108.16,108.17,32600000.0
2008-02-21 07:18:00,108.17,108.17,108.16,108.16,41900000.0
2008-02-21 07:19:00,108.16,108.16,108.16,108.16,36500000.0
2008-02-21 07:20:00,108.16,108.17,108.16,108.16,59500000.0
2008-02-21 07:21:00,108.16,108.2,108.16,108.2,157299999.0
2008-02-21 07:22:00,108.2,108.21,108.19,108.2,84600000.0
2008-02-21 07:23:00,108.2,108.2,108.19,108.2,98700000.0
2008-02-21 07:24:00,108.2,108.24,108.2,108.215,383500000.0
2008-02-21 07:25:00,108.22,108.23,108.21,108.225,71000000.0
2008-02-21 07:26:00,108.225,108.26,108.225,108.255,108200000.0
2008-02-21 07:27:00,108.255,108.275,108.25,108.25,161100000.0
2008-02-21 07:28:00,108.25,108.25,108.23,108.23,67500000.0
2008-02-21 07:29:00,108.23,108.24,108.23,108.23,37800000.0
2008-02-21 07:30:00,108.23,108.24,108.23,108.24,99000000.0
2008-02-21 07:31:00,108.24,108.26,108.23,108.26,94400000.0
2008-02-21 07:32:00,108.26,108.26,108.23,108.25,62800000.0
2008-02-21 07:33:00,108.25,108.26,108.24,108.24,60300000.0
2008-02-21 07:34:00,108.24,108.26,108.24,108.25,112900000.0
2008-02-21 07:35:00,108.25,108.25,108.23,108.23,33400000.0
2008-02-21 07:36:00,108.23,108.235,108.225,108.225,31800000.0
2008-02-21 07:37:00,108.225,108.225,108.215,108.22,86600000.0
2008-02-21 07:38:00,108.22,108.22,108.215,108.215,79500000.0
2008-02-21 07:39:00,108.215,108.23,108.215,108.22,23300000.0
2008-02-21 07:40:00,108.22,108.23,108.22,108.22,41600000.0
2008-02-21 07:41:00,108.22,108.23,108.21,108.22,66200000.0
2008-02-21 07:42:00,108.22,108.22,108.21,108.21,22400000.0
2008-02-21 07:43:00,108.21,108.21,108.2,108.2,20600000.0
2008-02-21 07:44:00,108.2,108.2,108.2,108.2,44300000.0
2008-02-21 07:45:00,108.2,108.21,108.2,108.21,20700000.0
2008-02-21 07:46:00,108.21,108.23,108.21,108.22,64100000.0
2008-02-21 07:47:00,108.22,108.22,108.22,108.22,12500000.0
2008-02-21 07:48:00,108.22,108.24,108.22,108.23,42900000.0
2008-02-21 07:49:00,108.23,108.23,108.22,108.22,47800000.0
2008-02-21 07:50:00,108.22,108.24,108.22,108.23,128599999.0
2008-02-21 07:51:00,108.23,108.24,108.23,108.23,85500000.0
2008-02-21 07:52:00,108.23,108.23,108.22,108.22,51300000.0
2008-02-21 07:53:00,108.22,108.22,108.22,108.22,6900000.0
2008-02-21 07:54:00,108.22,108.23,108.22,108.22,426900000.0
2008-02-21 07:55:00,108.22,108.23,108.22,108.23,39800000.0
2008-02-21 07:56:00,108.23,108.23,108.22,108.22,97800000.0
2008-02-21 07:57:00,108.22,108.22,108.22,108.22,15200000.0
2008-02-21 07:58:00,108.22,108.22,108.205,108.205,32100000.0
2008-02-21 07:59:00,108.205,108.21,108.195,108.21,123400000.0
2008-02-21 08:00:00,108.21,108.23,108.21,108.215,194100000.0
2008-02-21 08:01:00,108.215,108.215,108.19,108.19,74300000.0
2008-02-21 08:02:00,108.19,108.205,108.19,108.2,369800000.0
2008-02-21 08:03:00,108.2,108.22,108.2,108.21,107600000.0
2008-02-21 08:04:00,108.21,108.22,108.21,108.21,66700000.0
2008-02-21 08:05:00,108.21,108.215,108.2,108.2,113800000.0
2008-02-21 08:06:00,108.2,108.21,108.2,108.2,97100000.0
2008-02-21 08:07:00,108.2,108.21,108.2,108.21,104900000.0
2008-02-21 08:08:00,108.21,108.22,108.2,108.21,98200000.0
2008-02-21 08:09:00,108.21,108.22,108.2,108.215,48600000.0
2008-02-21 08:10:00,108.215,108.22,108.2,108.21,59000000.0
2008-02-21 08:11:00,108.21,108.22,108.21,108.21,24100000.0
2008-02-21 08:12:00,108.21,108.22,108.2,108.21,50900000.0
2008-02-21 08:13:00,108.21,108.23,108.21,108.225,60500000.0
2008-02-21 08:14:00,108.225,108.225,108.22,108.22,14800000.0
2008-02-21 08:15:00,108.22,108.22,108.22,108.22,11000000.0
2008-02-21 08:16:00,108.22,108.22,108.21,108.21,35500000.0
2008-02-21 08:17:00,108.205,108.21,108.19,108.21,78100000.0
2008-02-21 08:18:00,108.21,108.21,108.2,108.21,34100000.0
2008-02-21 08:19:00,108.21,108.21,108.18,108.19,57000000.0
2008-02-21 08:20:00,108.185,108.19,108.17,108.17,98100000.0
2008-02-21 08:21:00,108.17,108.17,108.16,108.16,64100000.0
2008-02-21 08:22:00,108.16,108.19,108.16,108.18,50900000.0
2008-02-21 08:23:00,108.18,108.18,108.165,108.17,55500000.0
2008-02-21 08:24:00,108.17,108.17,108.135,108.16,119900000.0
2008-02-21 08:25:00,108.16,108.185,108.16,108.185,51000000.0
2008-02-21 08:26:00,108.185,108.2,108.18,108.19,73400000.0
2008-02-21 08:27:00,108.19,108.19,108.135,108.135,62300000.0
2008-02-21 08:28:00,108.135,108.14,108.12,108.125,110200000.0
2008-02-21 08:29:00,108.125,108.155,108.12,108.155,80100000.0
2008-02-21 08:30:00,108.16,108.17,108.16,108.17,39700000.0
2008-02-21 08:31:00,108.17,108.17,108.17,108.17,14200000.0
2008-02-21 08:32:00,108.17,108.17,108.15,108.16,33200000.0
2008-02-21 08:33:00,108.155,108.16,108.155,108.16,17600000.0
2008-02-21 08:34:00,108.16,108.165,108.155,108.16,59600000.0
2008-02-21 08:35:00,108.16,108.16,108.14,108.15,71000000.0
2008-02-21 08:36:00,108.15,108.16,108.15,108.155,30200000.0
2008-02-21 08:37:00,108.155,108.17,108.155,108.16,42100000.0
2008-02-21 08:38:00,108.16,108.17,108.16,108.165,22400000.0
2008-02-21 08:39:00,108.165,108.165,108.15,108.155,69000000.0
2008-02-21 08:40:00,108.155,108.17,108.15,108.16,101400000.0
2008-02-21 08:41:00,108.16,108.17,108.16,108.16,74300000.0
2008-02-21 08:42:00,108.16,108.17,108.145,108.145,82700000.0
2008-02-21 08:43:00,108.14,108.15,108.09,108.1,171350000.0
2008-02-21 08:44:00,108.1,108.11,108.1,108.105,124500000.0
2008-02-21 08:45:00,108.105,108.105,108.07,108.075,187200000.0
2008-02-21 08:46:00,108.075,108.09,108.06,108.085,229300000.0
2008-02-21 08:47:00,108.085,108.1,108.08,108.095,341900000.0
2008-02-21 08:48:00,108.095,108.11,108.095,108.1,33000000.0
2008-02-21 08:49:00,108.1,108.11,108.1,108.1,49700000.0
2008-02-21 08:50:00,108.1,108.115,108.095,108.105,126900000.0
2008-02-21 08:51:00,108.105,108.105,108.07,108.08,102800000.0
2008-02-21 08:52:00,108.08,108.12,108.08,108.11,110600000.0
2008-02-21 08:53:00,108.11,108.115,108.105,108.11,72700000.0
2008-02-21 08:54:00,108.11,108.125,108.11,108.115,106700000.0
2008-02-21 08:55:00,108.115,108.13,108.115,108.13,40300000.0
2008-02-21 08:56:00,108.13,108.15,108.13,108.14,50500000.0
2008-02-21 08:57:00,108.14,108.14,108.13,108.13,52500000.0
2008-02-21 08:58:00,108.13,108.14,108.115,108.12,51300000.0
2008-02-21 08:59:00,108.12,108.135,108.11,108.135,98100000.0
2008-02-21 09:00:00,108.135,108.135,108.11,108.11,85600000.0
2008-02-21 09:01:00,108.11,108.12,108.1,108.12,67500000.0
2008-02-21 09:02:00,108.12,108.12,108.105,108.11,72300000.0
2008-02-21 09:03:00,108.11,108.16,108.11,108.155,78000000.0
2008-02-21 09:04:00,108.155,108.16,108.13,108.15,73000000.0
2008-02-21 09:05:00,108.15,108.15,108.13,108.14,116800000.0
2008-02-21 09:06:00,108.14,108.16,108.14,108.145,156900000.0
2008-02-21 09:07:00,108.145,108.15,108.105,108.12,130300000.0
2008-02-21 09:08:00,108.12,108.14,108.12,108.14,36900000.0
2008-02-21 09:09:00,108.14,108.14,108.12,108.13,59000000.0
2008-02-21 09:10:00,108.13,108.135,108.125,108.13,43100000.0
2008-02-21 09:11:00,108.125,108.13,108.115,108.12,30600000.0
2008-02-21 09:12:00,108.11,108.13,108.11,108.12,64400000.0
2008-02-21 09:13:00,108.12,108.14,108.11,108.14,79500000.0
2008-02-21 09:14:00,108.14,108.2,108.14,108.2,97600000.0
2008-02-21 09:15:00,108.2,108.21,108.17,108.18,135200000.0
2008-02-21 09:16:00,108.18,108.18,108.17,108.18,86900000.0
2008-02-21 09:17:00,108.18,108.21,108.18,108.2,115800000.0
2008-02-21 09:18:00,108.2,108.21,108.18,108.18,157400000.0
2008-02-21 09:19:00,108.18,108.18,108.16,108.16,110000000.0
2008-02-21 09:20:00,108.16,108.175,108.16,108.16,539700000.0
2008-02-21 09:21:00,108.16,108.16,108.15,108.15,89900000.0
2008-02-21 09:22:00,108.15,108.15,108.13,108.13,106700000.0
2008-02-21 09:23:00,108.13,108.135,108.11,108.12,168900000.0
2008-02-21 09:24:00,108.12,108.12,108.1,108.1,277800000.0
2008-02-21 09:25:00,108.1,108.11,108.075,108.09,223700000.0
2008-02-21 09:26:00,108.085,108.13,108.085,108.11,78600000.0
2008-02-21 09:27:00,108.11,108.11,108.065,108.065,67400000.0
2008-02-21 09:28:00,108.065,108.08,108.05,108.07,66400000.0
2008-02-21 09:29:00,108.07,108.09,108.07,108.09,171100000.0
2008-02-21 09:30:00,108.09,108.1,108.06,108.06,722900000.0
2008-02-21 09:31:00,108.06,108.07,108.04,108.07,237200000.0
2008-02-21 09:32:00,108.07,108.08,108.06,108.07,109300000.0
2008-02-21 09:33:00,108.07,108.08,108.07,108.08,191800000.0
2008-02-21 09:34:00,108.08,108.08,108.08,108.08,24800000.0
2008-02-21 09:35:00,108.08,108.08,108.07,108.08,146600000.0
2008-02-21 09:36:00,108.08,108.09,108.07,108.075,387500000.0
2008-02-21 09:37:00,108.075,108.075,108.05,108.05,228100000.0
2008-02-21 09:38:00,108.05,108.06,108.05,108.055,120900000.0
2008-02-21 09:39:00,108.055,108.07,108.05,108.07,71300000.0
2008-02-21 09:40:00,108.07,108.13,108.065,108.115,121400000.0
2008-02-21 09:41:00,108.115,108.13,108.11,108.125,95700000.0
2008-02-21 09:42:00,108.125,108.13,108.1,108.1,61500000.0
2008-02-21 09:43:00,108.1,108.11,108.09,108.1,85100000.0
2008-02-21 09:44:00,108.1,108.115,108.1,108.115,113400000.0
2008-02-21 09:45:00,108.115,108.12,108.11,108.115,117200000.0
2008-02-21 09:46:00,108.11,108.12,108.1,108.12,81600000.0
2008-02-21 09:47:00,108.12,108.12,108.11,108.12,105700000.0
2008-02-21 09:48:00,108.12,108.13,108.11,108.11,107000000.0
2008-02-21 09:49:00,108.11,108.12,108.11,108.12,75100000.0
2008-02-21 09:50:00,108.12,108.13,108.115,108.12,124700000.0
2008-02-21 09:51:00,108.12,108.12,108.085,108.11,87900000.0
2008-02-21 09:52:00,108.11,108.135,108.11,108.125,89200000.0
2008-02-21 09:53:00,108.125,108.14,108.125,108.13,74900000.0
2008-02-21 09:54:00,108.13,108.14,108.1,108.1,99300000.0
2008-02-21 09:55:00,108.1,108.11,108.08,108.095,146700000.0
2008-02-21 09:56:00,108.095,108.105,108.09,108.1,98400000.0
2008-02-21 09:57:00,108.1,108.11,108.1,108.1,40900000.0
2008-02-21 09:58:00,108.1,108.115,108.1,108.11,81000000.0
2008-02-21 09:59:00,108.11,108.125,108.105,108.125,43700000.0
2008-02-21 10:00:00,108.13,108.13,108.075,108.09,107800000.0
2008-02-21 10:01:00,108.09,108.1,108.08,108.085,46400000.0
2008-02-21 10:02:00,108.085,108.095,108.05,108.06,79700000.0
2008-02-21 10:03:00,108.06,108.07,108.05,108.07,126900000.0
2008-02-21 10:04:00,108.07,108.075,108.05,108.05,114000000.0
2008-02-21 10:05:00,108.05,108.07,108.05,108.05,94700000.0
2008-02-21 10:06:00,108.05,108.06,108.035,108.055,373400000.0
2008-02-21 10:07:00,108.055,108.07,108.04,108.04,139300001.0
2008-02-21 10:08:00,108.04,108.075,108.04,108.07,712700000.0
2008-02-21 10:09:00,108.07,108.08,108.07,108.08,646400000.0
2008-02-21 10:10:00,108.08,108.08,108.08,108.08,157400000.0
2008-02-21 10:11:00,108.08,108.08,108.06,108.065,180600000.0
2008-02-21 10:12:00,108.065,108.075,108.065,108.07,86600000.0
2008-02-21 10:13:00,108.07,108.07,108.05,108.05,246400000.0
2008-02-21 10:14:00,108.05,108.06,108.02,108.055,226100000.0
2008-02-21 10:15:00,108.055,108.07,108.05,108.06,316800000.0
2008-02-21 10:16:00,108.06,108.08,108.06,108.08,274600000.0
2008-02-21 10:17:00,108.08,108.08,108.07,108.08,105400000.0
2008-02-21 10:18:00,108.08,108.08,108.07,108.07,46000000.0
2008-02-21 10:19:00,108.07,108.07,108.03,108.06,99800000.0
2008-02-21 10:20:00,108.06,108.07,108.05,108.06,104600000.0
2008-02-21 10:21:00,108.06,108.06,108.0,108.01,128900000.0
2008-02-21 10:22:00,108.01,108.01,107.975,108.01,140800000.0
2008-02-21 10:23:00,108.01,108.02,107.985,108.01,84900000.0
2008-02-21 10:24:00,108.01,108.03,108.01,108.03,98700000.0
2008-02-21 10:25:00,108.03,108.04,108.025,108.04,108700000.0
2008-02-21 10:26:00,108.04,108.05,108.03,108.03,88300000.0
2008-02-21 10:27:00,108.03,108.03,108.03,108.03,22100000.0
2008-02-21 10:28:00,108.03,108.04,108.025,108.03,75600000.0
2008-02-21 10:29:00,108.03,108.05,108.03,108.05,66900000.0
2008-02-21 10:30:00,108.05,108.06,108.01,108.02,103600000.0
2008-02-21 10:31:00,108.02,108.045,108.02,108.03,68700000.0
2008-02-21 10:32:00,108.03,108.05,108.03,108.05,67700000.0
2008-02-21 10:33:00,108.05,108.07,108.045,108.07,82500000.0
2008-02-21 10:34:00,108.07,108.07,108.05,108.05,34900000.0
2008-02-21 10:35:00,108.05,108.05,108.03,108.03,68700000.0
2008-02-21 10:36:00,108.03,108.04,108.025,108.04,45400000.0
2008-02-21 10:37:00,108.04,108.05,108.01,108.01,76800000.0
2008-02-21 10:38:00,108.01,108.02,107.975,107.975,106200000.0
2008-02-21 10:39:00,107.97,108.0,107.96,108.0,422100000.0
2008-02-21 10:40:00,107.995,108.015,107.995,108.0,441400001.0
2008-02-21 10:41:00,108.0,108.015,107.96,107.98,118000000.0
2008-02-21 10:42:00,107.98,108.01,107.98,108.005,60800000.0
2008-02-21 10:43:00,108.01,108.01,107.99,107.99,114700000.0
2008-02-21 10:44:00,107.99,107.99,107.93,107.94,152200000.0
2008-02-21 10:45:00,107.94,107.955,107.93,107.95,182400000.0
2008-02-21 10:46:00,107.95,107.955,107.94,107.945,80000000.0
2008-02-21 10:47:00,107.945,108.02,107.945,108.02,204300000.0
2008-02-21 10:48:00,108.02,108.025,107.98,107.995,127600000.0
2008-02-21 10:49:00,107.99,108.04,107.99,108.02,143500000.0
2008-02-21 10:50:00,108.02,108.03,108.005,108.02,59700000.0
2008-02-21 10:51:00,108.02,108.03,108.02,108.02,74500000.0
2008-02-21 10:52:00,108.02,108.03,108.02,108.03,113400000.0
2008-02-21 10:53:00,108.03,108.03,108.0,108.0,71300000.0
2008-02-21 10:54:00,108.0,108.0,107.97,107.98,187000000.0
2008-02-21 10:55:00,107.98,108.04,107.975,108.04,152700000.0
2008-02-21 10:56:00,108.04,108.04,107.98,107.99,141500000.0
2008-02-21 10:57:00,107.99,108.01,107.98,108.0,136700000.0
2008-02-21 10:58:00,108.0,108.01,108.0,108.01,69000000.0
2008-02-21 10:59:00,108.01,108.04,108.01,108.04,160200000.0
2008-02-21 11:00:00,108.04,108.06,108.02,108.06,136100000.0
2008-02-21 11:01:00,108.06,108.06,108.05,108.055,126000000.0
2008-02-21 11:02:00,108.05,108.06,108.03,108.05,144500000.0
2008-02-21 11:03:00,108.05,108.065,108.05,108.06,80600000.0
2008-02-21 11:04:00,108.06,108.06,108.03,108.03,100200000.0
2008-02-21 11:05:00,108.03,108.03,108.02,108.02,52600000.0
2008-02-21 11:06:00,108.02,108.03,108.01,108.02,226800000.0
2008-02-21 11:07:00,108.02,108.035,108.01,108.03,85900000.0
2008-02-21 11:08:00,108.03,108.03,108.015,108.025,62100000.0
2008-02-21 11:09:00,108.02,108.04,108.02,108.03,72300000.0
2008-02-21 11:10:00,108.03,108.035,108.025,108.03,62500000.0
2008-02-21 11:11:00,108.03,108.03,108.02,108.03,46600000.0
2008-02-21 11:12:00,108.03,108.03,108.02,108.03,176600000.0
2008-02-21 11:13:00,108.03,108.04,108.03,108.03,104000000.0
2008-02-21 11:14:00,108.03,108.03,108.0,108.0,159600000.0
2008-02-21 11:15:00,108.0,108.01,108.0,108.01,155400000.0
2008-02-21 11:16:00,108.01,108.025,108.01,108.02,76000000.0
2008-02-21 11:17:00,108.02,108.05,108.02,108.05,93600000.0
2008-02-21 11:18:00,108.05,108.06,108.035,108.045,149200000.0
2008-02-21 11:19:00,108.045,108.06,108.03,108.035,112300000.0
2008-02-21 11:20:00,108.03,108.05,108.03,108.04,164400000.0
2008-02-21 11:21:00,108.045,108.045,108.03,108.03,82600000.0
2008-02-21 11:22:00,108.03,108.03,107.98,108.0,108800000.0
2008-02-21 11:23:00,108.0,108.04,107.985,108.03,128400001.0
2008-02-21 11:24:00,108.03,108.05,108.03,108.04,80700000.0
2008-02-21 11:25:00,108.04,108.05,108.025,108.03,128100000.0
2008-02-21 11:26:00,108.03,108.03,108.0,108.0,126100000.0
2008-02-21 11:27:00,108.0,108.01,107.99,108.0,105500000.0
2008-02-21 11:28:00,108.0,108.07,108.0,108.05,98500000.0
2008-02-21 11:29:00,108.05,108.085,108.04,108.08,78600000.0
2008-02-21 11:30:00,108.08,108.1,108.055,108.06,71000000.0
2008-02-21 11:31:00,108.06,108.09,108.05,108.05,781299999.0
2008-02-21 11:32:00,108.05,108.06,108.02,108.06,107900000.0
2008-02-21 11:33:00,108.06,108.08,108.02,108.02,85200000.0
2008-02-21 11:34:00,108.02,108.02,108.01,108.02,92000000.0
2008-02-21 11:35:00,108.02,108.02,108.0,108.01,74300000.0
2008-02-21 11:36:00,108.01,108.01,107.985,107.99,65900000.0
2008-02-21 11:37:00,107.99,107.99,107.985,107.99,84400000.0
2008-02-21 11:38:00,107.99,107.99,107.965,107.98,167599999.0
2008-02-21 11:39:00,107.98,108.01,107.98,108.01,105700000.0
2008-02-21 11:40:00,108.01,108.02,108.005,108.005,85800000.0
2008-02-21 11:41:00,108.005,108.01,108.0,108.005,108600000.0
2008-02-21 11:42:00,108.005,108.015,108.0,108.005,213200000.0
2008-02-21 11:43:00,108.005,108.03,108.005,108.03,305800000.0
2008-02-21 11:44:00,108.03,108.04,108.0,108.005,102600000.0
2008-02-21 11:45:00,108.005,108.03,108.0,108.02,84700000.0
2008-02-21 11:46:00,108.02,108.03,108.01,108.015,218400000.0
2008-02-21 11:47:00,108.015,108.015,107.94,107.955,124000000.0
2008-02-21 11:48:00,107.955,108.0,107.955,107.99,132100000.0
2008-02-21 11:49:00,107.99,108.005,107.99,108.005,235000000.0
2008-02-21 11:50:00,108.005,108.03,108.005,108.015,247600000.0
2008-02-21 11:51:00,108.015,108.04,108.01,108.02,82500000.0
2008-02-21 11:52:00,108.02,108.03,107.99,108.01,123700000.0
2008-02-21 11:53:00,108.01,108.03,107.99,108.02,145100000.0
2008-02-21 11:54:00,108.02,108.025,108.015,108.015,171200000.0
2008-02-21 11:55:00,108.015,108.03,108.015,108.025,144700000.0
2008-02-21 11:56:00,108.025,108.085,108.025,108.085,138700000.0
2008-02-21 11:57:00,108.085,108.085,108.06,108.075,64900000.0
2008-02-21 11:58:00,108.08,108.08,108.055,108.08,89700000.0
2008-02-21 11:59:00,108.08,108.08,108.075,108.08,268500000.0
2008-02-21 12:00:00,108.08,108.09,108.07,108.08,81100000.0
2008-02-21 12:01:00,108.08,108.08,108.07,108.075,57400000.0
2008-02-21 12:02:00,108.075,108.09,108.07,108.08,94800000.0
2008-02-21 12:03:00,108.08,108.11,108.08,108.1,125500000.0
2008-02-21 12:04:00,108.1,108.105,108.07,108.075,151800001.0
2008-02-21 12:05:00,108.08,108.11,108.075,108.1,188900000.0
2008-02-21 12:06:00,108.1,108.14,108.1,108.14,129400000.0
2008-02-21 12:07:00,108.14,108.17,108.12,108.12,175399999.0
2008-02-21 12:08:00,108.13,108.13,108.105,108.11,91200000.0
2008-02-21 12:09:00,108.11,108.13,108.11,108.11,138400000.0
2008-02-21 12:10:00,108.11,108.13,108.1,108.13,84600000.0
2008-02-21 12:11:00,108.13,108.14,108.12,108.12,77100000.0
2008-02-21 12:12:00,108.12,108.13,108.11,108.12,100000000.0
2008-02-21 12:13:00,108.12,108.14,108.12,108.13,97500000.0
2008-02-21 12:14:00,108.135,108.14,108.12,108.13,54600000.0
2008-02-21 12:15:00,108.13,108.14,108.13,108.13,58500000.0
2008-02-21 12:16:00,108.13,108.14,108.13,108.13,83500000.0
2008-02-21 12:17:00,108.13,108.14,108.12,108.12,108000000.0
2008-02-21 12:18:00,108.12,108.125,108.12,108.12,81200000.0
2008-02-21 12:19:00,108.12,108.125,108.12,108.12,52000000.0
2008-02-21 12:20:00,108.12,108.135,108.11,108.125,69300000.0
2008-02-21 12:21:00,108.125,108.14,108.12,108.13,87900000.0
2008-02-21 12:22:00,108.13,108.13,108.095,108.105,92200000.0
2008-02-21 12:23:00,108.105,108.12,108.1,108.1,58100000.0
2008-02-21 12:24:00,108.1,108.1,108.09,108.095,16300000.0
2008-02-21 12:25:00,108.095,108.095,108.085,108.09,56500000.0
2008-02-21 12:26:00,108.09,108.09,108.08,108.085,52000000.0
2008-02-21 12:27:00,108.085,108.09,108.07,108.08,80200000.0
2008-02-21 12:28:00,108.08,108.09,108.08,108.09,57400000.0
2008-02-21 12:29:00,108.09,108.095,108.08,108.095,89300001.0
2008-02-21 12:30:00,108.095,108.12,108.09,108.11,65600000.0
2008-02-21 12:31:00,108.11,108.13,108.11,108.13,104200000.0
2008-02-21 12:32:00,108.13,108.13,108.11,108.11,43800000.0
2008-02-21 12:33:00,108.11,108.12,108.11,108.12,48800000.0
2008-02-21 12:34:00,108.12,108.14,108.12,108.14,42600000.0
2008-02-21 12:35:00,108.14,108.16,108.14,108.16,67800000.0
2008-02-21 12:36:00,108.16,108.185,108.145,108.145,179100000.0
2008-02-21 12:37:00,108.145,108.15,108.115,108.14,75100000.0
2008-02-21 12:38:00,108.14,108.145,108.13,108.14,70900000.0
2008-02-21 12:39:00,108.14,108.14,108.12,108.12,89200000.0
2008-02-21 12:40:00,108.12,108.165,108.12,108.165,153000000.0
2008-02-21 12:41:00,108.165,108.17,108.16,108.165,129100000.0
2008-02-21 12:42:00,108.165,108.17,108.15,108.155,67100000.0
2008-02-21 12:43:00,108.155,108.155,108.12,108.125,82300000.0
2008-02-21 12:44:00,108.125,108.14,108.12,108.14,63100000.0
2008-02-21 12:45:00,108.14,108.15,108.13,108.14,137500000.0
2008-02-21 12:46:00,108.14,108.18,108.14,108.17,138500000.0
2008-02-21 12:47:00,108.17,108.19,108.17,108.18,90200000.0
2008-02-21 12:48:00,108.185,108.19,108.155,108.16,168800000.0
2008-02-21 12:49:00,108.16,108.18,108.15,108.17,94700000.0
2008-02-21 12:50:00,108.17,108.19,108.17,108.18,148700000.0
2008-02-21 12:51:00,108.18,108.18,108.17,108.17,51000000.0
2008-02-21 12:52:00,108.17,108.175,108.17,108.17,27400000.0
2008-02-21 12:53:00,108.175,108.18,108.16,108.16,45600000.0
2008-02-21 12:54:00,108.16,108.17,108.155,108.165,50600000.0
2008-02-21 12:55:00,108.165,108.17,108.16,108.17,25500000.0
2008-02-21 12:56:00,108.17,108.22,108.17,108.19,57600000.0
2008-02-21 12:57:00,108.19,108.195,108.165,108.18,60200000.0
2008-02-21 12:58:00,108.18,108.18,108.175,108.175,12200000.0
2008-02-21 12:59:00,108.175,108.175,108.13,108.13,58100000.0
2008-02-21 13:00:00,108.13,108.155,108.12,108.145,109500000.0
2008-02-21 13:01:00,108.14,108.26,108.14,108.26,165100000.0
2008-02-21 13:02:00,108.26,108.27,108.23,108.235,215500000.0
2008-02-21 13:03:00,108.235,108.26,108.22,108.235,118000000.0
2008-02-21 13:04:00,108.235,108.235,108.21,108.22,140800000.0
2008-02-21 13:05:00,108.215,108.225,108.21,108.21,120700000.0
2008-02-21 13:06:00,108.21,108.215,108.19,108.215,126900000.0
2008-02-21 13:07:00,108.215,108.24,108.2,108.21,151200000.0
2008-02-21 13:08:00,108.21,108.23,108.205,108.225,26700000.0
2008-02-21 13:09:00,108.225,108.23,108.21,108.215,74200000.0
2008-02-21 13:10:00,108.215,108.24,108.21,108.23,73000000.0
2008-02-21 13:11:00,108.23,108.235,108.22,108.23,69000000.0
2008-02-21 13:12:00,108.23,108.24,108.215,108.22,78100000.0
2008-02-21 13:13:00,108.22,108.22,108.21,108.22,37100000.0
2008-02-21 13:14:00,108.22,108.23,108.21,108.22,31400000.0
2008-02-21 13:15:00,108.22,108.24,108.21,108.24,79200000.0
2008-02-21 13:16:00,108.24,108.24,108.225,108.24,47900000.0
2008-02-21 13:17:00,108.24,108.24,108.23,108.24,52600000.0
2008-02-21 13:18:00,108.24,108.28,108.24,108.275,111400000.0
2008-02-21 13:19:00,108.275,108.28,108.26,108.27,99400000.0
2008-02-21 13:20:00,108.27,108.27,108.255,108.26,102000000.0
2008-02-21 13:21:00,108.26,108.28,108.26,108.27,89500000.0
2008-02-21 13:22:00,108.27,108.28,108.27,108.28,30300000.0
2008-02-21 13:23:00,108.28,108.29,108.27,108.28,85200000.0
2008-02-21 13:24:00,108.28,108.28,108.27,108.27,74400000.0
2008-02-21 13:25:00,108.27,108.28,108.265,108.27,242500000.0
2008-02-21 13:26:00,108.27,108.28,108.27,108.27,130100000.0
2008-02-21 13:27:00,108.27,108.27,108.26,108.26,67300000.0
2008-02-21 13:28:00,108.265,108.28,108.26,108.27,84000000.0
2008-02-21 13:29:00,108.27,108.27,108.26,108.27,53200000.0
2008-02-21 13:30:00,108.27,108.275,108.26,108.26,106100000.0
2008-02-21 13:31:00,108.26,108.275,108.26,108.27,62100000.0
2008-02-21 13:32:00,108.27,108.28,108.27,108.27,49400000.0
2008-02-21 13:33:00,108.27,108.28,108.26,108.265,137799998.0
2008-02-21 13:34:00,108.265,108.28,108.265,108.275,107100000.0
2008-02-21 13:35:00,108.275,108.285,108.27,108.28,49300000.0
2008-02-21 13:36:00,108.28,108.285,108.26,108.28,74900000.0
2008-02-21 13:37:00,108.28,108.28,108.26,108.28,87300000.0
2008-02-21 13:38:00,108.28,108.28,108.27,108.27,83500000.0
2008-02-21 13:39:00,108.27,108.285,108.265,108.28,57900000.0
2008-02-21 13:40:00,108.28,108.29,108.28,108.29,135100000.0
2008-02-21 13:41:00,108.29,108.33,108.28,108.305,113100000.0
2008-02-21 13:42:00,108.305,108.305,108.26,108.265,119500000.0
2008-02-21 13:43:00,108.265,108.27,108.255,108.26,128700000.0
2008-02-21 13:44:00,108.26,108.27,108.26,108.265,49100000.0
2008-02-21 13:45:00,108.265,108.28,108.26,108.28,102100000.0
2008-02-21 13:46:00,108.28,108.295,108.28,108.29,44700000.0
2008-02-21 13:47:00,108.29,108.32,108.29,108.31,70400000.0
2008-02-21 13:48:00,108.31,108.31,108.3,108.31,84700000.0
2008-02-21 13:49:00,108.31,108.31,108.3,108.3,33600000.0
2008-02-21 13:50:00,108.295,108.295,108.25,108.255,86200000.0
2008-02-21 13:51:00,108.26,108.26,108.23,108.245,131300000.0
2008-02-21 13:52:00,108.245,108.265,108.245,108.25,101700000.0
2008-02-21 13:53:00,108.25,108.25,108.25,108.25,12200000.0
2008-02-21 13:54:00,108.25,108.25,108.24,108.24,21900000.0
2008-02-21 13:55:00,108.24,108.26,108.24,108.255,86300000.0
2008-02-21 13:56:00,108.255,108.26,108.25,108.255,91400000.0
2008-02-21 13:57:00,108.255,108.28,108.25,108.27,140100000.0
2008-02-21 13:58:00,108.27,108.29,108.245,108.265,128700000.0
2008-02-21 13:59:00,108.265,108.27,108.25,108.25,137100000.0
2008-02-21 14:00:00,108.25,108.26,108.215,108.215,104200000.0
2008-02-21 14:01:00,108.215,108.215,108.13,108.14,119300000.0
2008-02-21 14:02:00,108.14,108.195,108.095,108.19,276000000.0
2008-02-21 14:03:00,108.195,108.21,108.17,108.18,184700000.0
2008-02-21 14:04:00,108.18,108.23,108.17,108.175,254600000.0
2008-02-21 14:05:00,108.18,108.19,108.165,108.18,52300000.0
2008-02-21 14:06:00,108.18,108.19,108.18,108.19,61600000.0
2008-02-21 14:07:00,108.19,108.19,108.17,108.185,29600000.0
2008-02-21 14:08:00,108.185,108.195,108.185,108.19,16600000.0
2008-02-21 14:09:00,108.19,108.19,108.18,108.18,61400000.0
2008-02-21 14:10:00,108.18,108.19,108.175,108.19,66100000.0
2008-02-21 14:11:00,108.19,108.195,108.19,108.19,34000000.0
2008-02-21 14:12:00,108.19,108.23,108.19,108.225,27600000.0
2008-02-21 14:13:00,108.225,108.24,108.22,108.23,35400000.0
2008-02-21 14:14:00,108.23,108.235,108.225,108.225,49000000.0
2008-02-21 14:15:00,108.23,108.25,108.23,108.24,28000000.0
2008-02-21 14:16:00,108.24,108.27,108.23,108.25,71200000.0
2008-02-21 14:17:00,108.25,108.25,108.23,108.23,54450000.0
2008-02-21 14:18:00,108.23,108.24,108.215,108.22,105200002.0
2008-02-21 14:19:00,108.22,108.25,108.22,108.24,87400000.0
2008-02-21 14:20:00,108.24,108.24,108.22,108.22,139299999.0
2008-02-21 14:21:00,108.22,108.24,108.22,108.235,72800000.0
2008-02-21 14:22:00,108.235,108.25,108.23,108.23,74700000.0
2008-02-21 14:23:00,108.23,108.23,108.2,108.2,91000000.0
2008-02-21 14:24:00,108.2,108.21,108.19,108.21,74100000.0
2008-02-21 14:25:00,108.21,108.21,108.2,108.2,68600000.0
2008-02-21 14:26:00,108.2,108.23,108.2,108.22,91100000.0
2008-02-21 14:27:00,108.22,108.23,108.22,108.22,28400000.0
2008-02-21 14:28:00,108.22,108.225,108.22,108.225,36600000.0
2008-02-21 14:29:00,108.225,108.225,108.22,108.22,44200000.0
2008-02-21 14:30:00,108.22,108.23,108.215,108.215,40200000.0
2008-02-21 14:31:00,108.215,108.22,108.19,108.21,81100000.0
2008-02-21 14:32:00,108.21,108.23,108.21,108.21,59600000.0
2008-02-21 14:33:00,108.21,108.21,108.19,108.19,99100000.0
2008-02-21 14:34:00,108.19,108.195,108.18,108.18,66200000.0
2008-02-21 14:35:00,108.18,108.19,108.18,108.18,72300000.0
2008-02-21 14:36:00,108.185,108.2,108.18,108.195,102100000.0
2008-02-21 14:37:00,108.195,108.21,108.19,108.2,101700000.0
2008-02-21 14:38:00,108.2,108.21,108.2,108.2,27600000.0
2008-02-21 14:39:00,108.2,108.225,108.19,108.22,53800000.0
2008-02-21 14:40:00,108.22,108.245,108.21,108.23,123000000.0
2008-02-21 14:41:00,108.23,108.24,108.22,108.225,85700000.0
2008-02-21 14:42:00,108.225,108.24,108.225,108.235,65500000.0
2008-02-21 14:43:00,108.24,108.26,108.24,108.25,63600000.0
2008-02-21 14:44:00,108.26,108.265,108.245,108.25,107700000.0
2008-02-21 14:45:00,108.25,108.255,108.23,108.23,93200000.0
2008-02-21 14:46:00,108.23,108.23,108.16,108.18,57800000.0
2008-02-21 14:47:00,108.19,108.215,108.18,108.185,135900000.0
2008-02-21 14:48:00,108.185,108.19,108.13,108.145,102900000.0
2008-02-21 14:49:00,108.145,108.16,108.13,108.16,624800000.0
2008-02-21 14:50:00,108.16,108.175,108.14,108.17,306500000.0
2008-02-21 14:51:00,108.17,108.18,108.16,108.17,77600000.0
2008-02-21 14:52:00,108.17,108.225,108.17,108.21,92000000.0
2008-02-21 14:53:00,108.21,108.215,108.205,108.21,51100000.0
2008-02-21 14:54:00,108.21,108.21,108.16,108.16,61500000.0
2008-02-21 14:55:00,108.16,108.17,108.15,108.16,52900000.0
2008-02-21 14:56:00,108.16,108.16,108.14,108.14,60600000.0
2008-02-21 14:57:00,108.14,108.16,108.135,108.14,299600000.0
2008-02-21 14:58:00,108.14,108.15,108.135,108.14,81200000.0
2008-02-21 14:59:00,108.14,108.15,108.14,108.15,78300000.0
2008-02-21 15:00:00,108.15,108.16,108.14,108.145,114900000.0
2008-02-21 15:01:00,108.145,108.155,108.115,108.13,266500000.0
2008-02-21 15:02:00,108.13,108.16,108.13,108.15,137400000.0
2008-02-21 15:03:00,108.15,108.155,108.15,108.15,75800000.0
2008-02-21 15:04:00,108.15,108.17,108.15,108.16,220900000.0
2008-02-21 15:05:00,108.16,108.17,108.16,108.165,51100000.0
2008-02-21 15:06:00,108.165,108.17,108.155,108.16,143700000.0
2008-02-21 15:07:00,108.16,108.16,108.16,108.16,18600000.0
2008-02-21 15:08:00,108.16,108.17,108.16,108.17,36700000.0
2008-02-21 15:09:00,108.17,108.17,108.115,108.12,80400000.0
2008-02-21 15:10:00,108.12,108.14,108.12,108.125,155500000.0
2008-02-21 15:11:00,108.13,108.13,108.08,108.08,384200000.0
2008-02-21 15:12:00,108.08,108.12,108.075,108.09,1800100004.0
2008-02-21 15:13:00,108.09,108.105,108.08,108.08,174000000.0
2008-02-21 15:14:00,108.08,108.08,108.06,108.08,169600000.0
2008-02-21 15:15:00,108.08,108.08,108.04,108.045,244600000.0
2008-02-21 15:16:00,108.05,108.065,108.04,108.05,46200000.0
2008-02-21 15:17:00,108.05,108.055,108.035,108.055,94600000.0
2008-02-21 15:18:00,108.055,108.06,108.045,108.055,59600000.0
2008-02-21 15:19:00,108.055,108.085,108.055,108.055,40900000.0
2008-02-21 15:20:00,108.055,108.065,108.055,108.065,27600000.0
2008-02-21 15:21:00,108.065,108.065,108.035,108.045,42400000.0
2008-02-21 15:22:00,108.045,108.055,108.03,108.055,259900000.0
2008-02-21 15:23:00,108.055,108.06,108.05,108.055,780099998.0
2008-02-21 15:24:00,108.06,108.065,108.04,108.055,434000000.0
2008-02-21 15:25:00,108.055,108.06,108.045,108.05,690300002.0
2008-02-21 15:26:00,108.05,108.06,108.05,108.05,92200000.0
2008-02-21 15:27:00,108.05,108.06,108.04,108.045,263700000.0
2008-02-21 15:28:00,108.04,108.06,108.04,108.045,476099995.0
2008-02-21 15:29:00,108.045,108.055,108.02,108.05,2079700016.0
2008-02-21 15:30:00,108.05,108.075,108.025,108.05,179600000.0
2008-02-21 15:31:00,108.05,108.09,108.05,108.07,97200000.0
2008-02-21 15:32:00,108.07,108.07,108.025,108.065,103300000.0
2008-02-21 15:33:00,108.065,108.07,108.02,108.035,550000000.0
2008-02-21 15:34:00,108.035,108.06,108.035,108.06,176700000.0
2008-02-21 15:35:00,108.06,108.06,108.04,108.04,87600000.0
2008-02-21 15:36:00,108.04,108.05,108.035,108.04,92400000.0
2008-02-21 15:37:00,108.04,108.095,108.04,108.09,326400000.0
2008-02-21 15:38:00,108.09,108.09,108.07,108.08,218100000.0
2008-02-21 15:39:00,108.08,108.1,108.07,108.085,202200000.0
2008-02-21 15:40:00,108.085,108.11,108.08,108.1,293300000.0
2008-02-21 15:41:00,108.1,108.11,108.1,108.1,94200000.0
2008-02-21 15:42:00,108.1,108.13,108.1,108.11,123400000.0
2008-02-21 15:43:00,108.11,108.11,108.07,108.07,100300000.0
2008-02-21 15:44:00,108.07,108.09,108.07,108.08,113300000.0
2008-02-21 15:45:00,108.08,108.09,108.08,108.09,41300000.0
2008-02-21 15:46:00,108.09,108.1,108.09,108.1,66800000.0
2008-02-21 15:47:00,108.1,108.12,108.08,108.085,161999999.0
2008-02-21 15:48:00,108.085,108.09,108.07,108.09,123700000.0
2008-02-21 15:49:00,108.09,108.09,108.085,108.09,283900000.0
2008-02-21 15:50:00,108.09,108.12,108.085,108.1,154900000.0
2008-02-21 15:51:00,108.1,108.1,108.08,108.08,91800000.0
2008-02-21 15:52:00,108.08,108.11,108.08,108.09,140400000.0
2008-02-21 15:53:00,108.09,108.105,108.07,108.1,203400000.0
2008-02-21 15:54:00,108.1,108.13,108.1,108.1,182100000.0
2008-02-21 15:55:00,108.1,108.11,108.1,108.11,42300000.0
2008-02-21 15:56:00,108.11,108.115,108.105,108.105,80500000.0
2008-02-21 15:57:00,108.105,108.105,108.09,108.095,46600000.0
2008-02-21 15:58:00,108.095,108.105,108.09,108.1,70200000.0
2008-02-21 15:59:00,108.1,108.12,108.1,108.1,154200000.0
2008-02-21 16:00:00,108.1,108.125,108.1,108.12,171400000.0
2008-02-21 16:01:00,108.125,108.16,108.12,108.155,150900000.0
2008-02-21 16:02:00,108.15,108.155,108.13,108.14,65200000.0
2008-02-21 16:03:00,108.14,108.14,108.13,108.14,38200000.0
2008-02-21 16:04:00,108.14,108.14,108.12,108.12,83100000.0
2008-02-21 16:05:00,108.12,108.12,108.09,108.09,61500000.0
2008-02-21 16:06:00,108.09,108.1,108.08,108.1,46400000.0
2008-02-21 16:07:00,108.1,108.11,108.09,108.1,73600000.0
2008-02-21 16:08:00,108.1,108.11,108.09,108.1,59600000.0
2008-02-21 16:09:00,108.1,108.12,108.1,108.11,66300000.0
2008-02-21 16:10:00,108.11,108.11,108.09,108.095,85100000.0
2008-02-21 16:11:00,108.095,108.13,108.085,108.12,130100000.0
2008-02-21 16:12:00,108.12,108.125,108.1,108.1,99900000.0
2008-02-21 16:13:00,108.1,108.105,108.08,108.08,45400000.0
2008-02-21 16:14:00,108.08,108.1,108.08,108.08,331500000.0
2008-02-21 16:15:00,108.08,108.095,108.075,108.075,336100000.0
2008-02-21 16:16:00,108.075,108.075,108.035,108.04,307899999.0
2008-02-21 16:17:00,108.045,108.07,108.035,108.07,1052399998.0
2008-02-21 16:18:00,108.07,108.07,108.055,108.06,125100000.0
2008-02-21 16:19:00,108.06,108.07,108.05,108.065,70600000.0
2008-02-21 16:20:00,108.065,108.07,108.06,108.065,57000000.0
2008-02-21 16:21:00,108.065,108.09,108.065,108.09,116700000.0
2008-02-21 16:22:00,108.09,108.09,108.075,108.08,97700000.0
2008-02-21 16:23:00,108.08,108.09,108.08,108.08,111300000.0
2008-02-21 16:24:00,108.08,108.11,108.07,108.07,158700000.0
2008-02-21 16:25:00,108.07,108.08,108.06,108.08,101100000.0
2008-02-21 16:26:00,108.075,108.09,108.06,108.07,63600000.0
2008-02-21 16:27:00,108.07,108.07,108.03,108.04,218800000.0
2008-02-21 16:28:00,108.04,108.07,108.04,108.065,103800000.0
2008-02-21 16:29:00,108.065,108.08,108.065,108.07,40100000.0
2008-02-21 16:30:00,108.07,108.09,108.05,108.08,121800000.0
2008-02-21 16:31:00,108.08,108.09,108.05,108.05,125000000.0
2008-02-21 16:32:00,108.05,108.065,108.035,108.055,527400000.0
2008-02-21 16:33:00,108.06,108.075,108.055,108.055,187500000.0
2008-02-21 16:34:00,108.055,108.06,108.04,108.04,145500000.0
2008-02-21 16:35:00,108.04,108.045,108.02,108.04,274100000.0
2008-02-21 16:36:00,108.04,108.05,108.02,108.025,90900000.0
2008-02-21 16:37:00,108.02,108.04,108.02,108.04,47900000.0
2008-02-21 16:38:00,108.04,108.065,108.04,108.06,315599999.0
2008-02-21 16:39:00,108.06,108.07,108.05,108.06,120699999.0
2008-02-21 16:40:00,108.06,108.075,108.06,108.07,60100000.0
2008-02-21 16:41:00,108.07,108.12,108.07,108.09,91100000.0
2008-02-21 16:42:00,108.09,108.1,108.07,108.075,80300000.0
2008-02-21 16:43:00,108.075,108.1,108.07,108.08,89100000.0
2008-02-21 16:44:00,108.08,108.085,108.07,108.08,90500000.0
2008-02-21 16:45:00,108.08,108.1,108.06,108.07,98500000.0
2008-02-21 16:46:00,108.07,108.09,108.05,108.06,84700000.0
2008-02-21 16:47:00,108.06,108.075,108.06,108.07,72500000.0
2008-02-21 16:48:00,108.07,108.075,108.055,108.065,33200000.0
2008-02-21 16:49:00,108.065,108.075,108.06,108.06,88100000.0
2008-02-21 16:50:00,108.06,108.08,108.06,108.07,572900000.0
2008-02-21 16:51:00,108.07,108.07,108.05,108.055,147100000.0
2008-02-21 16:52:00,108.055,108.065,108.045,108.06,437800000.0
2008-02-21 16:53:00,108.06,108.07,108.05,108.055,70300000.0
2008-02-21 16:54:00,108.055,108.07,108.05,108.055,74800000.0
2008-02-21 16:55:00,108.055,108.07,108.05,108.055,97900000.0
2008-02-21 16:56:00,108.055,108.06,108.04,108.055,161200000.0
2008-02-21 16:57:00,108.06,108.07,108.06,108.06,208200000.0
2008-02-21 16:58:00,108.06,108.065,108.04,108.05,253800000.0
2008-02-21 16:59:00,108.05,108.055,108.015,108.035,933700000.0
2008-02-21 17:00:00,108.035,108.045,107.84,107.93,542300000.0
2008-02-21 17:01:00,107.93,107.935,107.86,107.87,216300000.0
2008-02-21 17:02:00,107.87,107.87,107.76,107.78,156900000.0
2008-02-21 17:03:00,107.78,107.795,107.73,107.75,96800000.0
2008-02-21 17:04:00,107.75,107.78,107.73,107.73,114500000.0
2008-02-21 17:05:00,107.73,107.75,107.72,107.74,143800000.0
2008-02-21 17:06:00,107.74,107.78,107.74,107.77,92400000.0
2008-02-21 17:07:00,107.77,107.79,107.75,107.79,128900000.0
2008-02-21 17:08:00,107.78,107.85,107.78,107.81,185900000.0
2008-02-21 17:09:00,107.805,107.82,107.795,107.815,204600000.0
2008-02-21 17:10:00,107.815,107.83,107.795,107.82,147600000.0
2008-02-21 17:11:00,107.82,107.86,107.82,107.855,328900000.0
2008-02-21 17:12:00,107.855,107.86,107.84,107.84,427350000.0
2008-02-21 17:13:00,107.84,107.88,107.84,107.87,614300000.0
2008-02-21 17:14:00,107.87,107.88,107.86,107.86,121300000.0
2008-02-21 17:15:00,107.86,107.9,107.85,107.875,130000000.0
2008-02-21 17:16:00,107.875,107.88,107.86,107.875,476500000.0
2008-02-21 17:17:00,107.875,107.92,107.875,107.895,665400000.0
2008-02-21 17:18:00,107.895,107.91,107.89,107.9,323400000.0
2008-02-21 17:19:00,107.9,107.93,107.9,107.91,126400000.0
2008-02-21 17:20:00,107.91,107.91,107.89,107.895,95300000.0
2008-02-21 17:21:00,107.895,107.91,107.87,107.89,136200000.0
2008-02-21 17:22:00,107.89,107.89,107.86,107.865,100700000.0
2008-02-21 17:23:00,107.865,107.88,107.86,107.87,108400000.0
2008-02-21 17:24:00,107.87,107.895,107.865,107.88,77400000.0
2008-02-21 17:25:00,107.88,107.88,107.835,107.835,207900000.0
2008-02-21 17:26:00,107.84,107.855,107.825,107.85,626500000.0
2008-02-21 17:27:00,107.845,107.85,107.78,107.78,238300000.0
2008-02-21 17:28:00,107.78,107.82,107.755,107.755,406400000.0
2008-02-21 17:29:00,107.755,107.79,107.74,107.78,98100000.0
2008-02-21 17:30:00,107.78,107.79,107.74,107.77,89700000.0
2008-02-21 17:31:00,107.77,107.78,107.73,107.77,235500000.0
2008-02-21 17:32:00,107.77,107.78,107.745,107.76,196000000.0
2008-02-21 17:33:00,107.76,107.76,107.715,107.73,126000000.0
2008-02-21 17:34:00,107.73,107.79,107.73,107.76,220800000.0
2008-02-21 17:35:00,107.76,107.76,107.715,107.715,140600000.0
2008-02-21 17:36:00,107.715,107.735,107.69,107.7,162800000.0
2008-02-21 17:37:00,107.7,107.74,107.695,107.72,145200000.0
2008-02-21 17:38:00,107.72,107.74,107.715,107.72,79100000.0
2008-02-21 17:39:00,107.72,107.74,107.69,107.7,95200000.0
2008-02-21 17:40:00,107.7,107.7,107.615,107.635,182700000.0
2008-02-21 17:41:00,107.63,107.63,107.58,107.605,104500000.0
2008-02-21 17:42:00,107.605,107.64,107.58,107.6,101800000.0
2008-02-21 17:43:00,107.6,107.61,107.56,107.585,112600000.0
2008-02-21 17:44:00,107.585,107.62,107.58,107.6,96100000.0
2008-02-21 17:45:00,107.6,107.6,107.57,107.57,84300000.0
2008-02-21 17:46:00,107.57,107.61,107.565,107.585,115300000.0
2008-02-21 17:47:00,107.58,107.6,107.58,107.59,97000000.0
2008-02-21 17:48:00,107.59,107.615,107.59,107.59,112700000.0
2008-02-21 17:49:00,107.59,107.63,107.585,107.615,90700000.0
2008-02-21 17:50:00,107.615,107.635,107.615,107.62,385050000.0
2008-02-21 17:51:00,107.62,107.62,107.585,107.585,280600000.0
2008-02-21 17:52:00,107.585,107.61,107.58,107.58,147700000.0
2008-02-21 17:53:00,107.58,107.605,107.555,107.575,172550000.0
2008-02-21 17:54:00,107.575,107.625,107.56,107.585,1049300000.0
2008-02-21 17:55:00,107.58,107.585,107.53,107.55,112000000.0
2008-02-21 17:56:00,107.55,107.57,107.52,107.52,141199992.0
2008-02-21 17:57:00,107.52,107.545,107.52,107.54,120400000.0
2008-02-21 17:58:00,107.54,107.56,107.51,107.52,178300000.0
2008-02-21 17:59:00,107.52,107.54,107.505,107.505,306399999.0
2008-02-21 18:00:00,107.5,107.535,107.5,107.525,240100000.0
2008-02-21 18:01:00,107.525,107.55,107.51,107.535,227200001.0
2008-02-21 18:02:00,107.535,107.535,107.52,107.53,229100000.0
2008-02-21 18:03:00,107.53,107.535,107.52,107.52,74500000.0
2008-02-21 18:04:00,107.52,107.55,107.52,107.525,122800000.0
2008-02-21 18:05:00,107.525,107.555,107.52,107.54,966200000.0
2008-02-21 18:06:00,107.54,107.555,107.535,107.545,369400000.0
2008-02-21 18:07:00,107.545,107.575,107.54,107.57,316000000.0
2008-02-21 18:08:00,107.57,107.605,107.57,107.6,586000000.0
2008-02-21 18:09:00,107.6,107.61,107.58,107.59,127000000.0
2008-02-21 18:10:00,107.59,107.625,107.58,107.625,123600000.0
2008-02-21 18:11:00,107.625,107.67,107.625,107.67,87100000.0
2008-02-21 18:12:00,107.67,107.67,107.61,107.61,152200000.0
2008-02-21 18:13:00,107.61,107.655,107.61,107.655,65400000.0
2008-02-21 18:14:00,107.655,107.66,107.65,107.655,77100000.0
2008-02-21 18:15:00,107.655,107.675,107.635,107.64,89100000.0
2008-02-21 18:16:00,107.64,107.685,107.64,107.68,88300000.0
2008-02-21 18:17:00,107.68,107.69,107.66,107.68,150100000.0
2008-02-21 18:18:00,107.68,107.68,107.67,107.68,47100000.0
2008-02-21 18:19:00,107.68,107.7,107.66,107.665,120400000.0
2008-02-21 18:20:00,107.665,107.67,107.605,107.645,177900000.0
2008-02-21 18:21:00,107.64,107.645,107.62,107.62,151100000.0
2008-02-21 18:22:00,107.62,107.625,107.58,107.59,115300000.0
2008-02-21 18:23:00,107.59,107.62,107.59,107.62,107700000.0
2008-02-21 18:24:00,107.62,107.63,107.605,107.605,58400000.0
2008-02-21 18:25:00,107.6,107.62,107.57,107.62,140300000.0
2008-02-21 18:26:00,107.615,107.655,107.605,107.62,147700000.0
2008-02-21 18:27:00,107.62,107.66,107.62,107.65,170000000.0
2008-02-21 18:28:00,107.65,107.68,107.64,107.68,125700000.0
2008-02-21 18:29:00,107.68,107.7,107.65,107.65,87100000.0
2008-02-21 18:30:00,107.65,107.68,107.64,107.67,84600000.0
2008-02-21 18:31:00,107.67,107.68,107.63,107.68,86800000.0
2008-02-21 18:32:00,107.68,107.68,107.67,107.68,58600000.0
2008-02-21 18:33:00,107.68,107.68,107.66,107.68,69700000.0
2008-02-21 18:34:00,107.68,107.68,107.645,107.66,69200000.0
2008-02-21 18:35:00,107.66,107.66,107.645,107.66,48400000.0
2008-02-21 18:36:00,107.66,107.67,107.64,107.64,56000000.0
2008-02-21 18:37:00,107.64,107.64,107.59,107.595,262400000.0
2008-02-21 18:38:00,107.595,107.64,107.595,107.64,127800000.0
2008-02-21 18:39:00,107.64,107.64,107.595,107.61,102900000.0
2008-02-21 18:40:00,107.61,107.66,107.605,107.66,124000000.0
2008-02-21 18:41:00,107.66,107.67,107.64,107.655,123800000.0
2008-02-21 18:42:00,107.655,107.655,107.6,107.61,185100000.0
2008-02-21 18:43:00,107.61,107.62,107.6,107.6,85000000.0
2008-02-21 18:44:00,107.6,107.615,107.58,107.585,363000000.0
2008-02-21 18:45:00,107.585,107.585,107.54,107.54,258100000.0
2008-02-21 18:46:00,107.54,107.56,107.535,107.555,445000000.0
2008-02-21 18:47:00,107.555,107.58,107.54,107.54,606700000.0
2008-02-21 18:48:00,107.54,107.595,107.54,107.595,900900000.0
2008-02-21 18:49:00,107.58,107.61,107.58,107.6,205700000.0
2008-02-21 18:50:00,107.6,107.6,107.58,107.595,901700000.0
2008-02-21 18:51:00,107.595,107.61,107.58,107.6,345200000.0
2008-02-21 18:52:00,107.6,107.6,107.58,107.58,627400000.0
2008-02-21 18:53:00,107.58,107.58,107.55,107.56,297400000.0
2008-02-21 18:54:00,107.56,107.62,107.56,107.615,220000000.0
2008-02-21 18:55:00,107.61,107.615,107.59,107.59,145800000.0
2008-02-21 18:56:00,107.59,107.6,107.58,107.58,121900000.0
2008-02-21 18:57:00,107.58,107.6,107.58,107.6,58100000.0
2008-02-21 18:58:00,107.6,107.62,107.59,107.61,125800000.0
2008-02-21 18:59:00,107.61,107.61,107.59,107.6,105000000.0
2008-02-21 19:00:00,107.6,107.6,107.585,107.585,101600000.0
2008-02-21 19:01:00,107.585,107.59,107.56,107.56,105800000.0
2008-02-21 19:02:00,107.56,107.58,107.56,107.58,74400000.0
2008-02-21 19:03:00,107.58,107.58,107.56,107.565,90200000.0
2008-02-21 19:04:00,107.565,107.58,107.55,107.55,295900000.0
2008-02-21 19:05:00,107.55,107.55,107.53,107.54,65200000.0
2008-02-21 19:06:00,107.54,107.555,107.53,107.55,99200000.0
2008-02-21 19:07:00,107.55,107.57,107.54,107.56,256400000.0
2008-02-21 19:08:00,107.56,107.57,107.55,107.56,252000000.0
2008-02-21 19:09:00,107.56,107.56,107.525,107.54,222900000.0
2008-02-21 19:10:00,107.54,107.54,107.46,107.515,405400000.0
2008-02-21 19:11:00,107.515,107.53,107.5,107.52,209200000.0
2008-02-21 19:12:00,107.525,107.57,107.515,107.56,187600000.0
2008-02-21 19:13:00,107.56,107.56,107.535,107.54,56800000.0
2008-02-21 19:14:00,107.535,107.55,107.53,107.54,136100000.0
2008-02-21 19:15:00,107.54,107.54,107.515,107.52,105100000.0
2008-02-21 19:16:00,107.52,107.52,107.475,107.48,172300000.0
2008-02-21 19:17:00,107.48,107.49,107.465,107.475,231400000.0
2008-02-21 19:18:00,107.475,107.49,107.455,107.46,128200000.0
2008-02-21 19:19:00,107.46,107.46,107.375,107.4,280200000.0
2008-02-21 19:20:00,107.4,107.4,107.36,107.37,239000000.0
2008-02-21 19:21:00,107.37,107.395,107.36,107.375,905350000.0
2008-02-21 19:22:00,107.375,107.38,107.36,107.38,491800000.0
2008-02-21 19:23:00,107.38,107.38,107.36,107.38,82500000.0
2008-02-21 19:24:00,107.38,107.4,107.38,107.4,93300000.0
2008-02-21 19:25:00,107.4,107.4,107.36,107.36,88300000.0
2008-02-21 19:26:00,107.36,107.365,107.34,107.345,86900000.0
2008-02-21 19:27:00,107.345,107.36,107.32,107.325,83700000.0
2008-02-21 19:28:00,107.325,107.33,107.31,107.32,94700000.0
2008-02-21 19:29:00,107.32,107.32,107.31,107.32,84000000.0
2008-02-21 19:30:00,107.32,107.32,107.31,107.31,88700000.0
2008-02-21 19:31:00,107.3,107.31,107.29,107.305,88600000.0
2008-02-21 19:32:00,107.305,107.31,107.24,107.27,115400000.0
2008-02-21 19:33:00,107.27,107.31,107.27,107.28,619000000.0
2008-02-21 19:34:00,107.28,107.28,107.26,107.28,161100000.0
2008-02-21 19:35:00,107.28,107.3,107.28,107.3,108700000.0
2008-02-21 19:36:00,107.3,107.33,107.3,107.325,142400000.0
2008-02-21 19:37:00,107.325,107.325,107.31,107.32,63100000.0
2008-02-21 19:38:00,107.32,107.34,107.31,107.32,100100000.0
2008-02-21 19:39:00,107.32,107.34,107.32,107.325,125300000.0
2008-02-21 19:40:00,107.325,107.36,107.32,107.34,108200000.0
2008-02-21 19:41:00,107.34,107.395,107.34,107.39,74900000.0
2008-02-21 19:42:00,107.39,107.39,107.37,107.38,124900000.0
2008-02-21 19:43:00,107.38,107.39,107.35,107.39,147500000.0
2008-02-21 19:44:00,107.39,107.4,107.385,107.39,85600000.0
2008-02-21 19:45:00,107.39,107.42,107.39,107.39,74800000.0
2008-02-21 19:46:00,107.39,107.39,107.36,107.36,95100000.0
2008-02-21 19:47:00,107.36,107.37,107.36,107.36,63100000.0
2008-02-21 19:48:00,107.36,107.37,107.36,107.37,46500000.0
2008-02-21 19:49:00,107.37,107.39,107.36,107.36,48600000.0
2008-02-21 19:50:00,107.355,107.36,107.33,107.34,83300000.0
2008-02-21 19:51:00,107.335,107.34,107.33,107.33,45800000.0
2008-02-21 19:52:00,107.33,107.34,107.32,107.32,110900000.0
2008-02-21 19:53:00,107.32,107.33,107.31,107.32,109200000.0
2008-02-21 19:54:00,107.32,107.35,107.32,107.345,89600000.0
2008-02-21 19:55:00,107.345,107.37,107.345,107.35,64600000.0
2008-02-21 19:56:00,107.35,107.36,107.34,107.34,63800000.0
2008-02-21 19:57:00,107.34,107.36,107.33,107.355,63300000.0
2008-02-21 19:58:00,107.355,107.38,107.33,107.33,113200000.0
2008-02-21 19:59:00,107.33,107.33,107.3,107.31,117300000.0
2008-02-21 20:00:00,107.31,107.33,107.31,107.33,78100000.0
2008-02-21 20:01:00,107.33,107.33,107.3,107.315,91100000.0
2008-02-21 20:02:00,107.315,107.32,107.3,107.3,77000000.0
2008-02-21 20:03:00,107.3,107.37,107.295,107.33,89700000.0
2008-02-21 20:04:00,107.33,107.34,107.325,107.33,50500000.0
2008-02-21 20:05:00,107.33,107.34,107.3,107.31,67200000.0
2008-02-21 20:06:00,107.31,107.31,107.3,107.3,51700000.0
2008-02-21 20:07:00,107.3,107.31,107.295,107.3,270500000.0
2008-02-21 20:08:00,107.3,107.3,107.29,107.29,243900000.0
2008-02-21 20:09:00,107.29,107.3,107.29,107.3,51400000.0
2008-02-21 20:10:00,107.3,107.3,107.25,107.26,247199999.0
2008-02-21 20:11:00,107.26,107.28,107.23,107.24,193400000.0
2008-02-21 20:12:00,107.24,107.24,107.175,107.21,139000000.0
2008-02-21 20:13:00,107.21,107.22,107.17,107.18,90800000.0
2008-02-21 20:14:00,107.18,107.19,107.16,107.165,113300000.0
2008-02-21 20:15:00,107.165,107.19,107.165,107.185,51600000.0
2008-02-21 20:16:00,107.185,107.195,107.165,107.165,60200000.0
2008-02-21 20:17:00,107.165,107.205,107.155,107.2,65100000.0
2008-02-21 20:18:00,107.2,107.25,107.2,107.235,87700000.0
2008-02-21 20:19:00,107.235,107.295,107.235,107.25,105300000.0
2008-02-21 20:20:00,107.25,107.27,107.24,107.26,89975795.0
2008-02-21 20:21:00,107.26,107.26,107.19,107.19,110500000.0
2008-02-21 20:22:00,107.195,107.205,107.18,107.195,50100000.0
2008-02-21 20:23:00,107.195,107.21,107.175,107.21,30900000.0
2008-02-21 20:24:00,107.21,107.23,107.2,107.21,52400000.0
2008-02-21 20:25:00,107.21,107.23,107.205,107.21,71900000.0
2008-02-21 20:26:00,107.21,107.21,107.17,107.17,62000000.0
2008-02-21 20:27:00,107.17,107.22,107.165,107.21,79100000.0
2008-02-21 20:28:00,107.21,107.23,107.21,107.22,65500000.0
2008-02-21 20:29:00,107.22,107.26,107.22,107.26,97700000.0
2008-02-21 20:30:00,107.26,107.26,107.25,107.26,102800000.0
2008-02-21 20:31:00,107.26,107.26,107.24,107.25,47200000.0
2008-02-21 20:32:00,107.25,107.26,107.23,107.235,61600000.0
2008-02-21 20:33:00,107.235,107.24,107.2,107.22,70500000.0
2008-02-21 20:34:00,107.22,107.24,107.21,107.235,68000000.0
2008-02-21 20:35:00,107.235,107.24,107.23,107.24,152500000.0
2008-02-21 20:36:00,107.24,107.24,107.2,107.2,76700000.0
2008-02-21 20:37:00,107.2,107.21,107.16,107.17,145900000.0
2008-02-21 20:38:00,107.17,107.19,107.16,107.19,88500000.0
2008-02-21 20:39:00,107.19,107.2,107.18,107.195,86900000.0
2008-02-21 20:40:00,107.195,107.2,107.165,107.165,98100000.0
2008-02-21 20:41:00,107.165,107.18,107.15,107.17,57800000.0
2008-02-21 20:42:00,107.17,107.2,107.16,107.19,91600000.0
2008-02-21 20:43:00,107.19,107.255,107.19,107.255,163900000.0
2008-02-21 20:44:00,107.25,107.26,107.24,107.24,48400000.0
2008-02-21 20:45:00,107.24,107.25,107.22,107.22,91900000.0
2008-02-21 20:46:00,107.22,107.24,107.215,107.235,84900000.0
2008-02-21 20:47:00,107.235,107.24,107.19,107.195,81900000.0
2008-02-21 20:48:00,107.195,107.195,107.17,107.18,90400000.0
2008-02-21 20:49:00,107.18,107.18,107.17,107.17,67300000.0
2008-02-21 20:50:00,107.17,107.18,107.16,107.16,77800000.0
2008-02-21 20:51:00,107.16,107.175,107.16,107.17,44300000.0
2008-02-21 20:52:00,107.17,107.215,107.17,107.195,46600000.0
2008-02-21 20:53:00,107.195,107.24,107.195,107.23,87300000.0
2008-02-21 20:54:00,107.23,107.24,107.215,107.23,131100000.0
2008-02-21 20:55:00,107.23,107.26,107.225,107.25,127300000.0
2008-02-21 20:56:00,107.25,107.26,107.245,107.245,57000000.0
2008-02-21 20:57:00,107.245,107.25,107.24,107.25,83900000.0
2008-02-21 20:58:00,107.25,107.25,107.24,107.245,200800000.0
2008-02-21 20:59:00,107.245,107.25,107.23,107.23,134000000.0
2008-02-21 21:00:00,107.23,107.25,107.21,107.24,99900000.0
2008-02-21 21:01:00,107.24,107.27,107.24,107.27,70700000.0
2008-02-21 21:02:00,107.27,107.31,107.27,107.305,98100000.0
2008-02-21 21:03:00,107.305,107.31,107.29,107.29,65200000.0
2008-02-21 21:04:00,107.29,107.3,107.27,107.27,93600000.0
2008-02-21 21:05:00,107.27,107.28,107.26,107.275,81600000.0
2008-02-21 21:06:00,107.275,107.285,107.245,107.26,82700000.0
2008-02-21 21:07:00,107.26,107.26,107.26,107.26,24900000.0
2008-02-21 21:08:00,107.26,107.265,107.25,107.255,34400000.0
2008-02-21 21:09:00,107.255,107.265,107.25,107.255,43600000.0
2008-02-21 21:10:00,107.255,107.26,107.25,107.26,46700000.0
2008-02-21 21:11:00,107.26,107.26,107.24,107.25,125000000.0
2008-02-21 21:12:00,107.25,107.26,107.23,107.245,64100000.0
2008-02-21 21:13:00,107.245,107.245,107.22,107.24,357100000.0
2008-02-21 21:14:00,107.24,107.265,107.235,107.255,90800000.0
2008-02-21 21:15:00,107.255,107.26,107.23,107.24,86600000.0
2008-02-21 21:16:00,107.24,107.25,107.235,107.235,31500000.0
2008-02-21 21:17:00,107.235,107.28,107.22,107.28,74900000.0
2008-02-21 21:18:00,107.28,107.315,107.27,107.29,88300000.0
2008-02-21 21:19:00,107.29,107.3,107.28,107.29,60200000.0
2008-02-21 21:20:00,107.29,107.305,107.285,107.305,40800000.0
2008-02-21 21:21:00,107.305,107.365,107.295,107.36,84600000.0
2008-02-21 21:22:00,107.36,107.36,107.31,107.335,81300000.0
2008-02-21 21:23:00,107.33,107.365,107.315,107.365,85000000.0
2008-02-21 21:24:00,107.365,107.37,107.34,107.36,75900000.0
2008-02-21 21:25:00,107.36,107.385,107.355,107.37,49100000.0
2008-02-21 21:26:00,107.37,107.385,107.365,107.375,88600000.0
2008-02-21 21:27:00,107.375,107.38,107.36,107.365,88800000.0
2008-02-21 21:28:00,107.365,107.405,107.365,107.4,72800000.0
2008-02-21 21:29:00,107.4,107.4,107.38,107.4,69200000.0
2008-02-21 21:30:00,107.4,107.405,107.365,107.37,70200000.0
2008-02-21 21:31:00,107.375,107.38,107.37,107.38,76400000.0
2008-02-21 21:32:00,107.38,107.42,107.38,107.41,82400000.0
2008-02-21 21:33:00,107.41,107.445,107.41,107.445,112000000.0
2008-02-21 21:34:00,107.445,107.45,107.41,107.42,102700000.0
2008-02-21 21:35:00,107.42,107.43,107.41,107.42,68000000.0
2008-02-21 21:36:00,107.42,107.43,107.41,107.415,39100000.0
2008-02-21 21:37:00,107.41,107.43,107.41,107.43,18600000.0
2008-02-21 21:38:00,107.43,107.44,107.42,107.44,70400000.0
2008-02-21 21:39:00,107.44,107.44,107.415,107.415,74800000.0
2008-02-21 21:40:00,107.415,107.415,107.38,107.38,101700000.0
2008-02-21 21:41:00,107.38,107.405,107.375,107.38,147300000.0
2008-02-21 21:42:00,107.38,107.38,107.37,107.38,118500000.0
2008-02-21 21:43:00,107.38,107.385,107.37,107.37,232799997.0
2008-02-21 21:44:00,107.37,107.395,107.37,107.37,69900000.0
2008-02-21 21:45:00,107.365,107.38,107.36,107.365,128700000.0
2008-02-21 21:46:00,107.365,107.37,107.335,107.355,175600000.0
2008-02-21 21:47:00,107.355,107.38,107.355,107.38,88900000.0
2008-02-21 21:48:00,107.38,107.38,107.35,107.35,552200003.0
2008-02-21 21:49:00,107.35,107.375,107.34,107.37,51800000.0
2008-02-21 21:50:00,107.37,107.385,107.37,107.38,38900000.0
2008-02-21 21:51:00,107.38,107.38,107.37,107.37,34300000.0
2008-02-21 21:52:00,107.37,107.38,107.365,107.38,41400000.0
2008-02-21 21:53:00,107.38,107.38,107.375,107.38,30500000.0
2008-02-21 21:54:00,107.38,107.385,107.375,107.375,56400000.0
2008-02-21 21:55:00,107.375,107.38,107.35,107.38,92700000.0
2008-02-21 21:56:00,107.38,107.4,107.38,107.39,96100000.0
2008-02-21 21:57:00,107.39,107.4,107.38,107.39,125400000.0
2008-02-21 21:58:00,107.39,107.41,107.385,107.4,94700000.0
2008-02-21 21:59:00,107.4,107.4,107.38,107.38,49900000.0
2008-02-21 22:00:00,107.38,107.39,107.37,107.38,71800000.0
2008-02-21 22:01:00,107.38,107.38,107.36,107.36,112600000.0
2008-02-21 22:02:00,107.36,107.36,107.34,107.34,101800000.0
2008-02-21 22:03:00,107.34,107.34,107.29,107.3,96000000.0
2008-02-21 22:04:00,107.3,107.33,107.3,107.325,103300000.0
2008-02-21 22:05:00,107.325,107.325,107.295,107.3,111000000.0
2008-02-21 22:06:00,107.3,107.31,107.275,107.28,248100000.0
2008-02-21 22:07:00,107.28,107.32,107.28,107.32,543900000.0
2008-02-21 22:08:00,107.32,107.325,107.32,107.32,30200000.0
2008-02-21 22:09:00,107.32,107.32,107.3,107.32,184200000.0
2008-02-21 22:10:00,107.32,107.32,107.29,107.3,150300000.0
2008-02-21 22:11:00,107.3,107.315,107.275,107.28,435000000.0
2008-02-21 22:12:00,107.28,107.32,107.28,107.32,486300000.0
2008-02-21 22:13:00,107.32,107.33,107.31,107.32,135500000.0
2008-02-21 22:14:00,107.32,107.34,107.31,107.33,95900000.0
2008-02-21 22:15:00,107.33,107.335,107.32,107.325,48500000.0
2008-02-21 22:16:00,107.325,107.34,107.31,107.32,185500000.0
2008-02-21 22:17:00,107.32,107.34,107.31,107.34,89700000.0
2008-02-21 22:18:00,107.34,107.34,107.32,107.32,64300000.0
2008-02-21 22:19:00,107.32,107.36,107.31,107.34,194500000.0
2008-02-21 22:20:00,107.34,107.355,107.33,107.34,158000000.0
2008-02-21 22:21:00,107.34,107.36,107.33,107.35,165500000.0
2008-02-21 22:22:00,107.35,107.35,107.32,107.32,495500000.0
2008-02-21 22:23:00,107.325,107.365,107.32,107.35,83800000.0
2008-02-21 22:24:00,107.35,107.37,107.33,107.35,106600000.0
2008-02-21 22:25:00,107.35,107.36,107.335,107.335,65000000.0
2008-02-21 22:26:00,107.335,107.34,107.33,107.34,81700000.0
2008-02-21 22:27:00,107.34,107.35,107.32,107.33,94200000.0
2008-02-21 22:28:00,107.33,107.33,107.28,107.285,279900000.0
2008-02-21 22:29:00,107.285,107.3,107.285,107.285,311900000.0
2008-02-21 22:30:00,107.285,107.3,107.285,107.3,63700000.0
2008-02-21 22:31:00,107.3,107.33,107.3,107.325,33900000.0
2008-02-21 22:32:00,107.325,107.33,107.315,107.33,25300000.0
2008-02-21 22:33:00,107.33,107.35,107.315,107.325,27000000.0
2008-02-21 22:34:00,107.325,107.325,107.315,107.325,27900000.0
2008-02-21 22:35:00,107.325,107.36,107.325,107.36,48300000.0
2008-02-21 22:36:00,107.36,107.36,107.33,107.335,31600000.0
2008-02-21 22:37:00,107.335,107.35,107.32,107.325,27400000.0
2008-02-21 22:38:00,107.325,107.325,107.29,107.32,14700000.0
2008-02-21 22:39:00,107.32,107.325,107.275,107.28,62900000.0
2008-02-21 22:40:00,107.28,107.28,107.225,107.235,92600000.0
2008-02-21 22:41:00,107.23,107.26,107.225,107.26,118900000.0
2008-02-21 22:42:00,107.26,107.275,107.26,107.275,64300000.0
2008-02-21 22:43:00,107.275,107.3,107.26,107.3,78900000.0
2008-02-21 22:44:00,107.3,107.32,107.3,107.31,60800000.0
2008-02-21 22:45:00,107.31,107.31,107.28,107.28,38200000.0
2008-02-21 22:46:00,107.28,107.295,107.265,107.28,117700000.0
2008-02-21 22:47:00,107.28,107.295,107.28,107.28,67300000.0
2008-02-21 22:48:00,107.28,107.295,107.26,107.295,49000000.0
2008-02-21 22:49:00,107.295,107.295,107.28,107.285,46600000.0
2008-02-21 22:50:00,107.285,107.285,107.24,107.25,37900000.0
2008-02-21 22:51:00,107.25,107.265,107.245,107.265,22800000.0
2008-02-21 22:52:00,107.265,107.265,107.25,107.255,20800000.0
2008-02-21 22:53:00,107.255,107.26,107.25,107.25,27800000.0
2008-02-21 22:54:00,107.25,107.31,107.25,107.285,84000000.0
2008-02-21 22:55:00,107.285,107.295,107.275,107.29,15600000.0
2008-02-21 22:56:00,107.29,107.32,107.285,107.31,33000000.0
2008-02-21 22:57:00,107.31,107.315,107.29,107.3,84400000.0
2008-02-21 22:58:00,107.3,107.32,107.3,107.305,34700000.0
2008-02-21 22:59:00,107.305,107.315,107.305,107.305,21000000.0
2008-02-21 23:00:00,107.305,107.315,107.295,107.305,23900000.0
2008-02-21 23:01:00,107.305,107.305,107.295,107.3,20200000.0
2008-02-21 23:02:00,107.3,107.305,107.295,107.305,15900000.0
2008-02-21 23:03:00,107.305,107.305,107.275,107.285,36200000.0
2008-02-21 23:04:00,107.285,107.29,107.26,107.26,19300000.0
2008-02-21 23:05:00,107.26,107.27,107.25,107.27,52200000.0
2008-02-21 23:06:00,107.27,107.27,107.255,107.255,21200000.0
2008-02-21 23:07:00,107.255,107.27,107.255,107.27,17200000.0
2008-02-21 23:08:00,107.27,107.28,107.27,107.28,21000000.0
2008-02-21 23:09:00,107.28,107.29,107.28,107.285,7100000.0
2008-02-21 23:10:00,107.29,107.295,107.285,107.29,7500000.0
2008-02-21 23:11:00,107.29,107.31,107.265,107.29,66400000.0
2008-02-21 23:12:00,107.29,107.295,107.29,107.295,5200000.0
2008-02-21 23:13:00,107.295,107.3,107.28,107.3,55300000.0
2008-02-21 23:14:00,107.3,107.32,107.3,107.315,20200000.0
2008-02-21 23:15:00,107.315,107.32,107.315,107.315,29900000.0
2008-02-21 23:16:00,107.315,107.315,107.305,107.305,32600000.0
2008-02-21 23:17:00,107.305,107.32,107.305,107.31,38400000.0
2008-02-21 23:18:00,107.31,107.31,107.305,107.31,14000000.0
2008-02-21 23:19:00,107.31,107.325,107.31,107.325,9000000.0
2008-02-21 23:20:00,107.325,107.33,107.32,107.32,21000000.0
2008-02-21 23:21:00,107.32,107.325,107.31,107.325,23800000.0
2008-02-21 23:22:00,107.325,107.325,107.32,107.32,3300000.0
2008-02-21 23:23:00,107.32,107.33,107.32,107.33,14600000.0
2008-02-21 23:24:00,107.33,107.33,107.32,107.32,15200000.0
2008-02-21 23:25:00,107.32,107.32,107.32,107.32,1200000.0
2008-02-21 23:26:00,107.32,107.325,107.315,107.315,6600000.0
2008-02-21 23:27:00,107.315,107.325,107.31,107.31,5500000.0
2008-02-21 23:28:00,107.31,107.32,107.31,107.315,16500000.0
2008-02-21 23:29:00,107.315,107.325,107.31,107.32,36100000.0
2008-02-21 23:30:00,107.32,107.34,107.315,107.325,54600000.0
2008-02-21 23:31:00,107.325,107.325,107.315,107.315,32700000.0
2008-02-21 23:32:00,107.315,107.32,107.315,107.32,7000000.0
2008-02-21 23:33:00,107.32,107.335,107.32,107.335,9900000.0
2008-02-21 23:34:00,107.335,107.345,107.33,107.33,16900000.0
2008-02-21 23:35:00,107.335,107.345,107.335,107.34,11900000.0
2008-02-21 23:36:00,107.34,107.34,107.34,107.34,3200000.0
2008-02-21 23:37:00,107.34,107.39,107.34,107.375,50400000.0
2008-02-21 23:38:00,107.375,107.39,107.375,107.38,13200000.0
2008-02-21 23:39:00,107.38,107.39,107.375,107.38,17300000.0
2008-02-21 23:40:00,107.38,107.38,107.375,107.38,4300000.0
2008-02-21 23:41:00,107.38,107.39,107.38,107.38,9200000.0
2008-02-21 23:42:00,107.38,107.385,107.38,107.38,8200000.0
2008-02-21 23:43:00,107.38,107.4,107.38,107.395,16700000.0
2008-02-21 23:44:00,107.4,107.405,107.39,107.39,17200000.0
2008-02-21 23:45:00,107.39,107.4,107.38,107.385,47900000.0
2008-02-21 23:46:00,107.385,107.39,107.38,107.385,32400000.0
2008-02-21 23:47:00,107.385,107.385,107.38,107.385,5600000.0
2008-02-21 23:48:00,107.385,107.385,107.38,107.385,16900000.0
2008-02-21 23:49:00,107.39,107.405,107.39,107.395,26600000.0
2008-02-21 23:50:00,107.395,107.4,107.39,107.39,15200000.0
2008-02-21 23:51:00,107.39,107.4,107.39,107.4,15700000.0
2008-02-21 23:52:00,107.4,107.4,107.395,107.395,9000000.0
2008-02-21 23:53:00,107.395,107.395,107.39,107.395,20800000.0
2008-02-21 23:54:00,107.395,107.395,107.39,107.395,3400000.0
2008-02-21 23:55:00,107.395,107.4,107.39,107.4,10200000.0
2008-02-21 23:56:00,107.4,107.4,107.39,107.39,11500000.0
2008-02-21 23:57:00,107.39,107.39,107.39,107.39,5600000.0
2008-02-21 23:58:00,107.39,107.4,107.39,107.39,28200000.0
2008-02-21 23:59:00,107.39,107.395,107.39,107.39,83300000.0
2008-02-22 00:00:00,107.39,107.4,107.38,107.4,272100000.0
2008-02-22 00:01:00,107.4,107.4,107.38,107.38,85500000.0
2008-02-22 00:02:00,107.38,107.38,107.315,107.32,66999998.0
2008-02-22 00:03:00,107.32,107.36,107.32,107.36,56800000.0
2008-02-22 00:04:00,107.36,107.37,107.33,107.35,51800000.0
2008-02-22 00:05:00,107.35,107.36,107.35,107.35,46900000.0
2008-02-22 00:06:00,107.35,107.35,107.34,107.35,16200000.0
2008-02-22 00:07:00,107.35,107.35,107.34,107.34,22000000.0
2008-02-22 00:08:00,107.34,107.34,107.34,107.34,14700000.0
2008-02-22 00:09:00,107.34,107.34,107.3,107.32,24100000.0
2008-02-22 00:10:00,107.32,107.33,107.32,107.33,23100000.0
2008-02-22 00:11:00,107.33,107.33,107.33,107.33,17100000.0
2008-02-22 00:12:00,107.33,107.33,107.33,107.33,13800000.0
2008-02-22 00:13:00,107.33,107.33,107.33,107.33,6900000.0
2008-02-22 00:14:00,107.33,107.33,107.33,107.33,2700000.0
2008-02-22 00:15:00,107.33,107.33,107.32,107.32,5700000.0
2008-02-22 00:16:00,107.32,107.33,107.32,107.33,21500000.0
2008-02-22 00:17:00,107.33,107.34,107.33,107.33,15700000.0
2008-02-22 00:18:00,107.33,107.34,107.31,107.32,32700000.0
2008-02-22 00:19:00,107.32,107.32,107.31,107.32,10900000.0
2008-02-22 00:20:00,107.32,107.32,107.31,107.31,6600000.0
2008-02-22 00:21:00,107.31,107.31,107.31,107.31,2700000.0
2008-02-22 00:22:00,107.31,107.31,107.31,107.31,1800000.0
2008-02-22 00:23:00,107.31,107.31,107.31,107.31,4000000.0
2008-02-22 00:24:00,107.31,107.33,107.31,107.32,30300000.0
2008-02-22 00:25:00,107.32,107.33,107.32,107.33,10500000.0
2008-02-22 00:26:00,107.33,107.35,107.33,107.35,20500000.0
2008-02-22 00:27:00,107.35,107.35,107.33,107.34,55200000.0
2008-02-22 00:28:00,107.34,107.34,107.34,107.34,5500000.0
2008-02-22 00:29:00,107.34,107.35,107.34,107.34,15900000.0
2008-02-22 00:30:00,107.34,107.34,107.34,107.34,2800000.0
2008-02-22 00:31:00,107.34,107.345,107.34,107.345,5100000.0
2008-02-22 00:32:00,107.345,107.345,107.345,107.345,1400000.0
2008-02-22 00:33:00,107.345,107.345,107.345,107.345,2400000.0
2008-02-22 00:34:00,107.345,107.345,107.345,107.345,800000.0
2008-02-22 00:35:00,107.345,107.38,107.345,107.365,66200000.0
2008-02-22 00:36:00,107.365,107.375,107.36,107.37,30000000.0
2008-02-22 00:37:00,107.37,107.38,107.36,107.37,90700000.0
2008-02-22 00:38:00,107.37,107.38,107.36,107.37,40900000.0
2008-02-22 00:39:00,107.37,107.37,107.36,107.36,37400000.0
2008-02-22 00:40:00,107.36,107.36,107.35,107.35,10100000.0
2008-02-22 00:41:00,107.35,107.35,107.33,107.33,20000000.0
2008-02-22 00:42:00,107.33,107.34,107.33,107.34,3900000.0
2008-02-22 00:43:00,107.34,107.345,107.34,107.345,9500000.0
2008-02-22 00:44:00,107.345,107.36,107.345,107.355,18800000.0
2008-02-22 00:45:00,107.355,107.355,107.35,107.35,8800000.0
2008-02-22 00:46:00,107.35,107.36,107.35,107.355,8500000.0
2008-02-22 00:47:00,107.355,107.355,107.315,107.335,17900000.0
2008-02-22 00:48:00,107.335,107.335,107.335,107.335,2600000.0
2008-02-22 00:49:00,107.335,107.34,107.335,107.34,5100000.0
2008-02-22 00:50:00,107.335,107.335,107.315,107.32,17100000.0
2008-02-22 00:51:00,107.32,107.33,107.32,107.32,12700000.0
2008-02-22 00:52:00,107.32,107.32,107.32,107.32,4500000.0
2008-02-22 00:53:00,107.32,107.33,107.32,107.33,16800000.0
2008-02-22 00:54:00,107.33,107.33,107.33,107.33,4000000.0
2008-02-22 00:55:00,107.33,107.33,107.32,107.325,9700000.0
2008-02-22 00:56:00,107.325,107.325,107.325,107.325,2000000.0
2008-02-22 00:57:00,107.32,107.32,107.28,107.285,27100000.0
2008-02-22 00:58:00,107.285,107.295,107.26,107.26,85200000.0
2008-02-22 00:59:00,107.26,107.29,107.26,107.29,35500000.0
2008-02-22 01:00:00,107.29,107.31,107.29,107.305,57597817.0
2008-02-22 01:01:00,107.305,107.32,107.305,107.305,34400000.0
2008-02-22 01:02:00,107.305,107.32,107.3,107.31,37500000.0
2008-02-22 01:03:00,107.31,107.315,107.305,107.315,7600000.0
2008-02-22 01:04:00,107.315,107.33,107.31,107.31,44000000.0
2008-02-22 01:05:00,107.31,107.31,107.3,107.3,17700000.0
2008-02-22 01:06:00,107.305,107.315,107.3,107.315,23300000.0
2008-02-22 01:07:00,107.315,107.33,107.305,107.315,62500000.0
2008-02-22 01:08:00,107.315,107.325,107.29,107.29,56700000.0
2008-02-22 01:09:00,107.29,107.3,107.28,107.285,52300000.0
2008-02-22 01:10:00,107.285,107.29,107.28,107.285,32400000.0
2008-02-22 01:11:00,107.285,107.295,107.28,107.28,29200000.0
2008-02-22 01:12:00,107.28,107.305,107.28,107.305,24100000.0
2008-02-22 01:13:00,107.305,107.32,107.305,107.31,19100000.0
2008-02-22 01:14:00,107.32,107.32,107.315,107.32,38500000.0
2008-02-22 01:15:00,107.32,107.32,107.29,107.315,61300000.0
2008-02-22 01:16:00,107.315,107.34,107.315,107.34,60700000.0
2008-02-22 01:17:00,107.34,107.36,107.34,107.345,57700000.0
2008-02-22 01:18:00,107.345,107.35,107.34,107.345,28900000.0
2008-02-22 01:19:00,107.345,107.355,107.34,107.355,82300000.0
2008-02-22 01:20:00,107.355,107.36,107.355,107.355,65000000.0
2008-02-22 01:21:00,107.355,107.365,107.35,107.36,51800000.0
2008-02-22 01:22:00,107.36,107.36,107.355,107.36,77400000.0
2008-02-22 01:23:00,107.36,107.36,107.355,107.36,34200000.0
2008-02-22 01:24:00,107.36,107.365,107.36,107.365,4500000.0
2008-02-22 01:25:00,107.365,107.365,107.36,107.365,11800000.0
2008-02-22 01:26:00,107.365,107.365,107.36,107.365,9800000.0
2008-02-22 01:27:00,107.365,107.365,107.355,107.36,43900000.0
2008-02-22 01:28:00,107.36,107.365,107.355,107.365,9600000.0
2008-02-22 01:29:00,107.365,107.365,107.35,107.365,13800000.0
2008-02-22 01:30:00,107.365,107.365,107.33,107.34,37400000.0
2008-02-22 01:31:00,107.34,107.34,107.33,107.335,26800000.0
2008-02-22 01:32:00,107.335,107.35,107.335,107.345,72600000.0
2008-02-22 01:33:00,107.345,107.35,107.34,107.345,20600000.0
2008-02-22 01:34:00,107.345,107.345,107.345,107.345,5900000.0
2008-02-22 01:35:00,107.345,107.35,107.345,107.345,55400000.0
2008-02-22 01:36:00,107.345,107.345,107.335,107.34,42500000.0
2008-02-22 01:37:00,107.34,107.35,107.34,107.35,20700000.0
2008-02-22 01:38:00,107.35,107.365,107.35,107.36,11700000.0
2008-02-22 01:39:00,107.36,107.41,107.36,107.41,139700000.0
2008-02-22 01:40:00,107.41,107.415,107.395,107.41,61500000.0
2008-02-22 01:41:00,107.41,107.41,107.385,107.4,162100000.0
2008-02-22 01:42:00,107.4,107.41,107.4,107.4,32800000.0
2008-02-22 01:43:00,107.4,107.41,107.39,107.39,134500000.0
2008-02-22 01:44:00,107.39,107.39,107.38,107.38,8000000.0
2008-02-22 01:45:00,107.38,107.38,107.37,107.37,99400000.0
2008-02-22 01:46:00,107.37,107.38,107.36,107.37,175000000.0
2008-02-22 01:47:00,107.37,107.37,107.37,107.37,32300000.0
2008-02-22 01:48:00,107.37,107.405,107.37,107.395,133100000.0
2008-02-22 01:49:00,107.395,107.42,107.395,107.42,163900000.0
2008-02-22 01:50:00,107.42,107.44,107.42,107.44,132400000.0
2008-02-22 01:51:00,107.44,107.45,107.42,107.44,203400000.0
2008-02-22 01:52:00,107.44,107.45,107.44,107.44,151000000.0
2008-02-22 01:53:00,107.44,107.45,107.43,107.45,141200000.0
2008-02-22 01:54:00,107.45,107.46,107.44,107.45,68300000.0
2008-02-22 01:55:00,107.45,107.46,107.44,107.45,90800000.0
2008-02-22 01:56:00,107.45,107.45,107.42,107.43,104100000.0
2008-02-22 01:57:00,107.43,107.43,107.42,107.43,43300000.0
2008-02-22 01:58:00,107.43,107.44,107.42,107.42,68100000.0
2008-02-22 01:59:00,107.42,107.42,107.415,107.42,192200000.0
2008-02-22 02:00:00,107.42,107.43,107.41,107.41,83800000.0
2008-02-22 02:01:00,107.41,107.41,107.4,107.41,47000000.0
2008-02-22 02:02:00,107.41,107.41,107.4,107.41,30500000.0
2008-02-22 02:03:00,107.41,107.41,107.41,107.41,7200000.0
2008-02-22 02:04:00,107.41,107.41,107.4,107.41,17300000.0
2008-02-22 02:05:00,107.41,107.42,107.41,107.41,18200000.0
2008-02-22 02:06:00,107.41,107.43,107.41,107.43,106500000.0
2008-02-22 02:07:00,107.43,107.43,107.42,107.42,12200000.0
2008-02-22 02:08:00,107.42,107.43,107.42,107.42,20800000.0
2008-02-22 02:09:00,107.42,107.43,107.41,107.41,80200001.0
2008-02-22 02:10:00,107.41,107.42,107.41,107.41,25800000.0
2008-02-22 02:11:00,107.415,107.42,107.415,107.42,7000000.0
2008-02-22 02:12:00,107.42,107.42,107.42,107.42,7000000.0
2008-02-22 02:13:00,107.42,107.42,107.4,107.4,27300000.0
2008-02-22 02:14:00,107.4,107.42,107.4,107.415,29800000.0
2008-02-22 02:15:00,107.415,107.42,107.4,107.4,82700000.0
2008-02-22 02:16:00,107.4,107.42,107.4,107.42,34000000.0
2008-02-22 02:17:00,107.42,107.44,107.42,107.44,52200000.0
2008-02-22 02:18:00,107.44,107.44,107.43,107.44,25400000.0
2008-02-22 02:19:00,107.44,107.44,107.44,107.44,9600000.0
2008-02-22 02:20:00,107.44,107.45,107.44,107.44,26600000.0
2008-02-22 02:21:00,107.44,107.46,107.44,107.45,55500000.0
2008-02-22 02:22:00,107.45,107.46,107.45,107.46,40600000.0
2008-02-22 02:23:00,107.46,107.46,107.45,107.45,40500000.0
2008-02-22 02:24:00,107.45,107.46,107.45,107.45,28300000.0
2008-02-22 02:25:00,107.45,107.49,107.45,107.49,48900000.0
2008-02-22 02:26:00,107.49,107.49,107.47,107.475,48600000.0
2008-02-22 02:27:00,107.475,107.515,107.47,107.47,154900000.0
2008-02-22 02:28:00,107.47,107.47,107.46,107.47,71600000.0
2008-02-22 02:29:00,107.47,107.5,107.47,107.5,42400000.0
2008-02-22 02:30:00,107.5,107.53,107.495,107.525,57600000.0
2008-02-22 02:31:00,107.525,107.555,107.51,107.52,90600000.0
2008-02-22 02:32:00,107.52,107.53,107.5,107.51,75000000.0
2008-02-22 02:33:00,107.51,107.52,107.51,107.52,111800000.0
2008-02-22 02:34:00,107.515,107.515,107.51,107.51,22800000.0
2008-02-22 02:35:00,107.51,107.515,107.5,107.51,58500000.0
2008-02-22 02:36:00,107.51,107.54,107.51,107.535,54000000.0
2008-02-22 02:37:00,107.535,107.535,107.515,107.53,67700000.0
2008-02-22 02:38:00,107.53,107.555,107.53,107.555,45400000.0
2008-02-22 02:39:00,107.555,107.555,107.53,107.53,43600000.0
2008-02-22 02:40:00,107.53,107.535,107.52,107.53,36600000.0
2008-02-22 02:41:00,107.53,107.53,107.52,107.53,40200000.0
2008-02-22 02:42:00,107.53,107.53,107.52,107.53,22200000.0
2008-02-22 02:43:00,107.53,107.53,107.52,107.525,52800000.0
2008-02-22 02:44:00,107.525,107.53,107.52,107.53,63300000.0
2008-02-22 02:45:00,107.53,107.53,107.53,107.53,24200000.0
2008-02-22 02:46:00,107.53,107.53,107.515,107.515,72700000.0
2008-02-22 02:47:00,107.515,107.52,107.49,107.49,76800000.0
2008-02-22 02:48:00,107.49,107.51,107.49,107.51,48000000.0
2008-02-22 02:49:00,107.51,107.515,107.51,107.51,45300000.0
2008-02-22 02:50:00,107.51,107.515,107.505,107.505,22300000.0
2008-02-22 02:51:00,107.505,107.505,107.485,107.485,39800000.0
2008-02-22 02:52:00,107.485,107.49,107.48,107.49,60900000.0
2008-02-22 02:53:00,107.49,107.53,107.49,107.53,70600000.0
2008-02-22 02:54:00,107.53,107.54,107.52,107.52,95900000.0
2008-02-22 02:55:00,107.52,107.53,107.51,107.51,95500000.0
2008-02-22 02:56:00,107.51,107.52,107.505,107.51,63400000.0
2008-02-22 02:57:00,107.51,107.51,107.5,107.505,32700000.0
2008-02-22 02:58:00,107.505,107.51,107.47,107.475,116400000.0
2008-02-22 02:59:00,107.475,107.5,107.47,107.5,61400000.0
2008-02-22 03:00:00,107.5,107.515,107.485,107.5,119800000.0
2008-02-22 03:01:00,107.5,107.51,107.485,107.49,73300000.0
2008-02-22 03:02:00,107.49,107.51,107.49,107.505,66100000.0
2008-02-22 03:03:00,107.505,107.52,107.495,107.52,120400000.0
2008-02-22 03:04:00,107.52,107.53,107.52,107.53,61200000.0
2008-02-22 03:05:00,107.53,107.54,107.52,107.525,107200000.0
2008-02-22 03:06:00,107.525,107.53,107.5,107.5,189000000.0
2008-02-22 03:07:00,107.5,107.5,107.49,107.49,52100000.0
2008-02-22 03:08:00,107.49,107.49,107.485,107.485,30100000.0
2008-02-22 03:09:00,107.485,107.485,107.46,107.46,79500000.0
2008-02-22 03:10:00,107.46,107.46,107.44,107.45,64800000.0
2008-02-22 03:11:00,107.45,107.46,107.44,107.455,53100000.0
2008-02-22 03:12:00,107.455,107.46,107.45,107.46,38500000.0
2008-02-22 03:13:00,107.46,107.46,107.455,107.455,33000000.0
2008-02-22 03:14:00,107.455,107.455,107.435,107.45,77200000.0
2008-02-22 03:15:00,107.45,107.46,107.44,107.455,63300000.0
2008-02-22 03:16:00,107.455,107.46,107.45,107.455,44300000.0
2008-02-22 03:17:00,107.455,107.47,107.455,107.46,61200000.0
2008-02-22 03:18:00,107.46,107.465,107.44,107.455,82200000.0
2008-02-22 03:19:00,107.455,107.465,107.45,107.465,19700000.0
2008-02-22 03:20:00,107.465,107.495,107.465,107.49,50100000.0
2008-02-22 03:21:00,107.49,107.495,107.485,107.495,61000000.0
2008-02-22 03:22:00,107.495,107.51,107.49,107.51,34700000.0
2008-02-22 03:23:00,107.51,107.51,107.475,107.475,106700000.0
2008-02-22 03:24:00,107.475,107.485,107.475,107.48,33700000.0
2008-02-22 03:25:00,107.485,107.485,107.46,107.465,56800000.0
2008-02-22 03:26:00,107.465,107.465,107.45,107.455,40800000.0
2008-02-22 03:27:00,107.455,107.455,107.45,107.455,11000000.0
2008-02-22 03:28:00,107.455,107.455,107.45,107.45,12400000.0
2008-02-22 03:29:00,107.45,107.45,107.45,107.45,9000000.0
2008-02-22 03:30:00,107.45,107.45,107.44,107.44,25700000.0
2008-02-22 03:31:00,107.44,107.45,107.415,107.42,55500000.0
2008-02-22 03:32:00,107.42,107.43,107.42,107.43,45800000.0
2008-02-22 03:33:00,107.43,107.43,107.43,107.43,17500000.0
2008-02-22 03:34:00,107.43,107.45,107.43,107.45,29600000.0
2008-02-22 03:35:00,107.45,107.45,107.435,107.45,35900000.0
2008-02-22 03:36:00,107.45,107.46,107.445,107.46,32300000.0
2008-02-22 03:37:00,107.46,107.48,107.46,107.48,35700000.0
2008-02-22 03:38:00,107.48,107.49,107.47,107.48,121500000.0
2008-02-22 03:39:00,107.48,107.49,107.48,107.48,24500000.0
2008-02-22 03:40:00,107.48,107.485,107.48,107.48,20000000.0
2008-02-22 03:41:00,107.48,107.48,107.475,107.48,104400000.0
2008-02-22 03:42:00,107.48,107.48,107.46,107.46,81300000.0
2008-02-22 03:43:00,107.46,107.465,107.46,107.46,14100000.0
2008-02-22 03:44:00,107.46,107.46,107.45,107.46,21800000.0
2008-02-22 03:45:00,107.46,107.46,107.45,107.45,26200000.0
2008-02-22 03:46:00,107.45,107.46,107.445,107.46,21900000.0
2008-02-22 03:47:00,107.46,107.46,107.46,107.46,17500000.0
2008-02-22 03:48:00,107.46,107.46,107.45,107.45,27700000.0
2008-02-22 03:49:00,107.45,107.45,107.44,107.44,44200000.0
2008-02-22 03:50:00,107.44,107.44,107.41,107.42,91300000.0
2008-02-22 03:51:00,107.42,107.425,107.41,107.415,45600000.0
2008-02-22 03:52:00,107.415,107.44,107.415,107.43,31800000.0
2008-02-22 03:53:00,107.435,107.44,107.425,107.44,43300000.0
2008-02-22 03:54:00,107.44,107.46,107.44,107.45,49800000.0
2008-02-22 03:55:00,107.45,107.45,107.445,107.45,29100000.0
2008-02-22 03:56:00,107.45,107.47,107.445,107.46,65500000.0
2008-02-22 03:57:00,107.46,107.47,107.46,107.46,30400000.0
2008-02-22 03:58:00,107.46,107.465,107.435,107.465,91400000.0
2008-02-22 03:59:00,107.465,107.47,107.45,107.46,70700000.0
2008-02-22 04:00:00,107.46,107.47,107.44,107.44,91700000.0
2008-02-22 04:01:00,107.44,107.44,107.43,107.43,30500000.0
2008-02-22 04:02:00,107.43,107.44,107.43,107.44,94800000.0
2008-02-22 04:03:00,107.44,107.465,107.43,107.46,124100000.0
2008-02-22 04:04:00,107.46,107.465,107.445,107.445,49500000.0
2008-02-22 04:05:00,107.445,107.445,107.43,107.44,55900000.0
2008-02-22 04:06:00,107.44,107.44,107.43,107.435,82400000.0
2008-02-22 04:07:00,107.435,107.44,107.425,107.425,40200000.0
2008-02-22 04:08:00,107.425,107.44,107.425,107.425,42500000.0
2008-02-22 04:09:00,107.425,107.44,107.425,107.44,307100000.0
2008-02-22 04:10:00,107.44,107.44,107.44,107.44,213700000.0
2008-02-22 04:11:00,107.44,107.45,107.44,107.45,44800000.0
2008-02-22 04:12:00,107.45,107.45,107.45,107.45,18100000.0
2008-02-22 04:13:00,107.45,107.45,107.44,107.44,71600000.0
2008-02-22 04:14:00,107.44,107.44,107.435,107.435,45500000.0
2008-02-22 04:15:00,107.435,107.44,107.43,107.43,71100000.0
2008-02-22 04:16:00,107.43,107.43,107.43,107.43,34000000.0
2008-02-22 04:17:00,107.43,107.43,107.43,107.43,5800000.0
2008-02-22 04:18:00,107.43,107.435,107.43,107.43,43100000.0
2008-02-22 04:19:00,107.43,107.435,107.43,107.43,29100000.0
2008-02-22 04:20:00,107.43,107.43,107.415,107.43,217000000.0
2008-02-22 04:21:00,107.43,107.43,107.425,107.43,39000000.0
2008-02-22 04:22:00,107.43,107.44,107.43,107.43,20400000.0
2008-02-22 04:23:00,107.43,107.44,107.43,107.44,21600000.0
2008-02-22 04:24:00,107.44,107.44,107.43,107.435,46100000.0
2008-02-22 04:25:00,107.435,107.44,107.42,107.42,102600000.0
2008-02-22 04:26:00,107.42,107.43,107.42,107.43,21100000.0
2008-02-22 04:27:00,107.43,107.43,107.415,107.42,90900000.0
2008-02-22 04:28:00,107.42,107.43,107.42,107.42,64200000.0
2008-02-22 04:29:00,107.42,107.42,107.42,107.42,55500000.0
2008-02-22 04:30:00,107.42,107.43,107.42,107.425,36600000.0
2008-02-22 04:31:00,107.425,107.43,107.42,107.42,48900000.0
2008-02-22 04:32:00,107.42,107.42,107.38,107.38,64700000.0
2008-02-22 04:33:00,107.38,107.39,107.38,107.39,58200000.0
2008-02-22 04:34:00,107.39,107.39,107.38,107.38,26500000.0
2008-02-22 04:35:00,107.38,107.415,107.38,107.41,33000000.0
2008-02-22 04:36:00,107.41,107.425,107.39,107.39,155100000.0
2008-02-22 04:37:00,107.39,107.39,107.385,107.385,37800000.0
2008-02-22 04:38:00,107.385,107.39,107.38,107.385,107300000.0
2008-02-22 04:39:00,107.385,107.39,107.38,107.385,64500000.0
2008-02-22 04:40:00,107.385,107.39,107.385,107.39,27200000.0
2008-02-22 04:41:00,107.39,107.39,107.38,107.39,41400000.0
2008-02-22 04:42:00,107.39,107.39,107.37,107.375,86800000.0
2008-02-22 04:43:00,107.375,107.39,107.36,107.39,55800000.0
2008-02-22 04:44:00,107.39,107.405,107.385,107.405,69900000.0
2008-02-22 04:45:00,107.405,107.41,107.395,107.395,40700000.0
2008-02-22 04:46:00,107.395,107.4,107.39,107.39,38100000.0
2008-02-22 04:47:00,107.39,107.395,107.39,107.395,10600000.0
2008-02-22 04:48:00,107.395,107.395,107.395,107.395,4800000.0
2008-02-22 04:49:00,107.395,107.41,107.395,107.41,39500000.0
2008-02-22 04:50:00,107.41,107.41,107.41,107.41,16500000.0
2008-02-22 04:51:00,107.41,107.42,107.41,107.415,32000000.0
2008-02-22 04:52:00,107.415,107.415,107.41,107.41,14000000.0
2008-02-22 04:53:00,107.41,107.42,107.41,107.42,14900000.0
2008-02-22 04:54:00,107.42,107.43,107.415,107.415,56900000.0
2008-02-22 04:55:00,107.415,107.42,107.415,107.415,25600000.0
2008-02-22 04:56:00,107.415,107.42,107.415,107.42,10000000.0
2008-02-22 04:57:00,107.42,107.42,107.415,107.415,7600000.0
2008-02-22 04:58:00,107.415,107.42,107.415,107.42,36900000.0
2008-02-22 04:59:00,107.42,107.435,107.42,107.435,31200000.0
2008-02-22 05:00:00,107.435,107.44,107.425,107.425,117000000.0
2008-02-22 05:01:00,107.425,107.43,107.42,107.42,30700000.0
2008-02-22 05:02:00,107.42,107.43,107.42,107.425,59400000.0
2008-02-22 05:03:00,107.425,107.425,107.415,107.415,24000000.0
2008-02-22 05:04:00,107.415,107.415,107.4,107.4,70500000.0
2008-02-22 05:05:00,107.4,107.405,107.4,107.4,25800000.0
2008-02-22 05:06:00,107.4,107.425,107.4,107.425,20600000.0
2008-02-22 05:07:00,107.425,107.43,107.42,107.425,25600000.0
2008-02-22 05:08:00,107.425,107.425,107.415,107.42,65100000.0
2008-02-22 05:09:00,107.42,107.42,107.42,107.42,6000000.0
2008-02-22 05:10:00,107.42,107.42,107.415,107.415,81200000.0
2008-02-22 05:11:00,107.415,107.42,107.415,107.415,84100000.0
2008-02-22 05:12:00,107.415,107.415,107.405,107.405,56400000.0
2008-02-22 05:13:00,107.405,107.41,107.405,107.41,61400000.0
2008-02-22 05:14:00,107.41,107.41,107.39,107.39,205200000.0
2008-02-22 05:15:00,107.39,107.39,107.38,107.38,76000000.0
2008-02-22 05:16:00,107.38,107.385,107.38,107.38,17500000.0
2008-02-22 05:17:00,107.38,107.38,107.37,107.375,59800000.0
2008-02-22 05:18:00,107.375,107.375,107.37,107.375,13800000.0
2008-02-22 05:19:00,107.375,107.395,107.37,107.39,41600000.0
2008-02-22 05:20:00,107.39,107.4,107.38,107.395,60600000.0
2008-02-22 05:21:00,107.395,107.4,107.38,107.38,122100000.0
2008-02-22 05:22:00,107.38,107.39,107.38,107.385,27400000.0
2008-02-22 05:23:00,107.385,107.4,107.385,107.39,57200000.0
2008-02-22 05:24:00,107.39,107.4,107.39,107.395,36700000.0
2008-02-22 05:25:00,107.395,107.4,107.38,107.38,62800000.0
2008-02-22 05:26:00,107.38,107.4,107.37,107.395,129600000.0
2008-02-22 05:27:00,107.395,107.4,107.395,107.395,63500000.0
2008-02-22 05:28:00,107.395,107.4,107.395,107.395,75100000.0
2008-02-22 05:29:00,107.395,107.4,107.39,107.39,29700000.0
2008-02-22 05:30:00,107.39,107.4,107.38,107.395,72200000.0
2008-02-22 05:31:00,107.395,107.4,107.39,107.4,38500000.0
2008-02-22 05:32:00,107.4,107.4,107.395,107.4,50300000.0
2008-02-22 05:33:00,107.4,107.4,107.4,107.4,6000000.0
2008-02-22 05:34:00,107.4,107.435,107.4,107.435,35900000.0
2008-02-22 05:35:00,107.435,107.44,107.405,107.415,87300000.0
2008-02-22 05:36:00,107.415,107.42,107.41,107.42,28700000.0
2008-02-22 05:37:00,107.42,107.43,107.42,107.425,26400000.0
2008-02-22 05:38:00,107.425,107.425,107.42,107.425,44700000.0
2008-02-22 05:39:00,107.425,107.425,107.425,107.425,15300000.0
2008-02-22 05:40:00,107.425,107.425,107.41,107.41,37100000.0
2008-02-22 05:41:00,107.41,107.42,107.4,107.42,42500000.0
2008-02-22 05:42:00,107.42,107.43,107.42,107.43,28500000.0
2008-02-22 05:43:00,107.43,107.44,107.43,107.44,96300000.0
2008-02-22 05:44:00,107.44,107.44,107.44,107.44,36600000.0
2008-02-22 05:45:00,107.44,107.465,107.44,107.465,167500000.0
2008-02-22 05:46:00,107.465,107.475,107.45,107.46,78900000.0
2008-02-22 05:47:00,107.46,107.46,107.45,107.45,48400000.0
2008-02-22 05:48:00,107.45,107.45,107.44,107.44,76300000.0
2008-02-22 05:49:00,107.44,107.44,107.44,107.44,29300000.0
2008-02-22 05:50:00,107.44,107.44,107.43,107.44,56900000.0
2008-02-22 05:51:00,107.44,107.44,107.43,107.44,43500000.0
2008-02-22 05:52:00,107.44,107.44,107.44,107.44,39200000.0
2008-02-22 05:53:00,107.44,107.45,107.43,107.44,81200000.0
2008-02-22 05:54:00,107.44,107.44,107.44,107.44,59000000.0
2008-02-22 05:55:00,107.44,107.45,107.44,107.45,124800000.0
2008-02-22 05:56:00,107.45,107.45,107.44,107.45,15300000.0
2008-02-22 05:57:00,107.45,107.45,107.45,107.45,33700000.0
2008-02-22 05:58:00,107.45,107.45,107.435,107.435,112500000.0
2008-02-22 05:59:00,107.435,107.44,107.435,107.44,15500000.0
2008-02-22 06:00:00,107.44,107.44,107.44,107.44,3400000.0
2008-02-22 06:01:00,107.44,107.44,107.44,107.44,6400000.0
2008-02-22 06:02:00,107.44,107.44,107.44,107.44,3400000.0
2008-02-22 06:03:00,107.44,107.45,107.44,107.45,7400000.0
2008-02-22 06:04:00,107.45,107.45,107.45,107.45,2600000.0
2008-02-22 06:05:00,107.45,107.46,107.45,107.46,27300000.0
2008-02-22 06:06:00,107.46,107.46,107.45,107.45,81800000.0
2008-02-22 06:07:00,107.45,107.465,107.45,107.465,111600000.0
2008-02-22 06:08:00,107.465,107.47,107.46,107.47,68200000.0
2008-02-22 06:09:00,107.47,107.47,107.45,107.45,130100000.0
2008-02-22 06:10:00,107.45,107.45,107.45,107.45,17300000.0
2008-02-22 06:11:00,107.45,107.45,107.45,107.45,4800000.0
2008-02-22 06:12:00,107.45,107.45,107.44,107.45,36700000.0
2008-02-22 06:13:00,107.45,107.45,107.44,107.44,104400000.0
2008-02-22 06:14:00,107.44,107.45,107.44,107.44,184900000.0
2008-02-22 06:15:00,107.44,107.45,107.44,107.45,34900000.0
2008-02-22 06:16:00,107.45,107.45,107.45,107.45,7600000.0
2008-02-22 06:17:00,107.45,107.45,107.45,107.45,2000000.0
2008-02-22 06:18:00,107.45,107.455,107.45,107.45,38700000.0
2008-02-22 06:19:00,107.45,107.46,107.45,107.46,70000000.0
2008-02-22 06:20:00,107.46,107.46,107.46,107.46,5400000.0
2008-02-22 06:21:00,107.46,107.46,107.46,107.46,6800000.0
2008-02-22 06:22:00,107.46,107.46,107.46,107.46,6600000.0
2008-02-22 06:23:00,107.46,107.46,107.45,107.45,74300000.0
2008-02-22 06:24:00,107.45,107.45,107.45,107.45,48700000.0
2008-02-22 06:25:00,107.45,107.45,107.45,107.45,81300000.0
2008-02-22 06:26:00,107.45,107.46,107.45,107.46,59900000.0
2008-02-22 06:27:00,107.46,107.46,107.46,107.46,4400000.0
2008-02-22 06:28:00,107.46,107.46,107.46,107.46,6400000.0
2008-02-22 06:29:00,107.46,107.46,107.46,107.46,6400000.0
2008-02-22 06:30:00,107.46,107.46,107.46,107.46,4800000.0
2008-02-22 06:31:00,107.46,107.46,107.46,107.46,7400000.0
2008-02-22 06:32:00,107.455,107.455,107.455,107.455,124800000.0
2008-02-22 06:33:00,107.455,107.465,107.455,107.465,66400000.0
2008-02-22 06:34:00,107.465,107.48,107.465,107.48,191999997.0
2008-02-22 06:35:00,107.48,107.5,107.475,107.49,201699999.0
2008-02-22 06:36:00,107.49,107.51,107.48,107.49,195700000.0
2008-02-22 06:37:00,107.49,107.5,107.48,107.49,86900000.0
2008-02-22 06:38:00,107.49,107.49,107.46,107.47,147000000.0
2008-02-22 06:39:00,107.47,107.47,107.46,107.465,59700000.0
2008-02-22 06:40:00,107.465,107.48,107.465,107.465,97900000.0
2008-02-22 06:41:00,107.465,107.47,107.465,107.465,114300000.0
2008-02-22 06:42:00,107.465,107.48,107.46,107.48,85200000.0
2008-02-22 06:43:00,107.48,107.48,107.47,107.47,99200000.0
2008-02-22 06:44:00,107.47,107.48,107.465,107.47,59600000.0
2008-02-22 06:45:00,107.47,107.47,107.46,107.46,50500000.0
2008-02-22 06:46:00,107.46,107.47,107.46,107.46,23900000.0
2008-02-22 06:47:00,107.46,107.46,107.46,107.46,4000000.0
2008-02-22 06:48:00,107.46,107.48,107.46,107.47,26200000.0
2008-02-22 06:49:00,107.47,107.47,107.46,107.47,26300000.0
2008-02-22 06:50:00,107.47,107.47,107.455,107.46,27000000.0
2008-02-22 06:51:00,107.46,107.46,107.46,107.46,15400000.0
2008-02-22 06:52:00,107.46,107.47,107.46,107.47,43300000.0
2008-02-22 06:53:00,107.47,107.47,107.46,107.47,59800000.0
2008-02-22 06:54:00,107.47,107.48,107.47,107.47,31700000.0
2008-02-22 06:55:00,107.47,107.47,107.46,107.46,117000000.0
2008-02-22 06:56:00,107.465,107.47,107.465,107.47,11900000.0
2008-02-22 06:57:00,107.47,107.49,107.47,107.48,217300000.0
2008-02-22 06:58:00,107.48,107.485,107.475,107.48,97100000.0
2008-02-22 06:59:00,107.48,107.48,107.48,107.48,2000000.0
2008-02-22 07:00:00,107.48,107.49,107.47,107.485,354100000.0
2008-02-22 07:01:00,107.485,107.49,107.47,107.485,82000000.0
2008-02-22 07:02:00,107.485,107.485,107.475,107.475,41100000.0
2008-02-22 07:03:00,107.475,107.48,107.47,107.47,83800000.0
2008-02-22 07:04:00,107.47,107.48,107.47,107.47,30300000.0
2008-02-22 07:05:00,107.47,107.475,107.46,107.475,72500000.0
2008-02-22 07:06:00,107.475,107.485,107.47,107.485,26000000.0
2008-02-22 07:07:00,107.485,107.485,107.48,107.48,21000000.0
2008-02-22 07:08:00,107.48,107.48,107.47,107.47,30500000.0
2008-02-22 07:09:00,107.47,107.475,107.465,107.47,90200000.0
2008-02-22 07:10:00,107.47,107.47,107.47,107.47,49500000.0
2008-02-22 07:11:00,107.47,107.47,107.46,107.46,26500000.0
2008-02-22 07:12:00,107.46,107.47,107.46,107.47,25400000.0
2008-02-22 07:13:00,107.47,107.47,107.47,107.47,16000000.0
2008-02-22 07:14:00,107.47,107.47,107.46,107.47,37000000.0
2008-02-22 07:15:00,107.47,107.47,107.455,107.47,55700000.0
2008-02-22 07:16:00,107.47,107.47,107.46,107.47,30300000.0
2008-02-22 07:17:00,107.47,107.47,107.46,107.46,38100000.0
2008-02-22 07:18:00,107.46,107.47,107.46,107.46,28200000.0
2008-02-22 07:19:00,107.46,107.47,107.46,107.47,34200000.0
2008-02-22 07:20:00,107.47,107.47,107.44,107.455,74100000.0
2008-02-22 07:21:00,107.455,107.46,107.45,107.455,125000000.0
2008-02-22 07:22:00,107.455,107.46,107.45,107.45,74300000.0
2008-02-22 07:23:00,107.45,107.475,107.45,107.47,85600000.0
2008-02-22 07:24:00,107.47,107.49,107.47,107.485,108250000.0
2008-02-22 07:25:00,107.485,107.485,107.45,107.47,150700000.0
2008-02-22 07:26:00,107.47,107.475,107.46,107.46,102600000.0
2008-02-22 07:27:00,107.46,107.475,107.46,107.47,68900000.0
2008-02-22 07:28:00,107.47,107.47,107.465,107.465,27400000.0
2008-02-22 07:29:00,107.465,107.465,107.46,107.465,33100000.0
2008-02-22 07:30:00,107.465,107.47,107.465,107.47,19900000.0
2008-02-22 07:31:00,107.47,107.47,107.47,107.47,4800000.0
2008-02-22 07:32:00,107.47,107.48,107.47,107.48,72800000.0
2008-02-22 07:33:00,107.48,107.48,107.46,107.465,116600000.0
2008-02-22 07:34:00,107.465,107.47,107.46,107.465,127500000.0
2008-02-22 07:35:00,107.465,107.47,107.46,107.47,59600000.0
2008-02-22 07:36:00,107.47,107.47,107.47,107.47,12400000.0
2008-02-22 07:37:00,107.47,107.47,107.465,107.47,30600000.0
2008-02-22 07:38:00,107.465,107.47,107.46,107.47,54100000.0
2008-02-22 07:39:00,107.47,107.47,107.46,107.47,21900000.0
2008-02-22 07:40:00,107.47,107.475,107.47,107.47,26300000.0
2008-02-22 07:41:00,107.47,107.48,107.47,107.48,53000000.0
2008-02-22 07:42:00,107.48,107.48,107.48,107.48,7800000.0
2008-02-22 07:43:00,107.48,107.48,107.47,107.47,87800000.0
2008-02-22 07:44:00,107.47,107.475,107.47,107.47,56300000.0
2008-02-22 07:45:00,107.47,107.475,107.47,107.475,15000000.0
2008-02-22 07:46:00,107.47,107.48,107.47,107.48,88600000.0
2008-02-22 07:47:00,107.48,107.48,107.46,107.47,64700000.0
2008-02-22 07:48:00,107.47,107.47,107.46,107.46,61200000.0
2008-02-22 07:49:00,107.46,107.46,107.46,107.46,46800000.0
2008-02-22 07:50:00,107.46,107.48,107.455,107.455,74100000.0
2008-02-22 07:51:00,107.455,107.46,107.455,107.46,28500000.0
2008-02-22 07:52:00,107.46,107.47,107.455,107.46,85100000.0
2008-02-22 07:53:00,107.46,107.46,107.45,107.45,46400000.0
2008-02-22 07:54:00,107.45,107.45,107.45,107.45,9600000.0
2008-02-22 07:55:00,107.45,107.46,107.44,107.45,67900000.0
2008-02-22 07:56:00,107.45,107.46,107.45,107.45,69300000.0
2008-02-22 07:57:00,107.45,107.46,107.45,107.46,114000000.0
2008-02-22 07:58:00,107.46,107.485,107.46,107.48,63900000.0
2008-02-22 07:59:00,107.48,107.5,107.445,107.46,270699999.0
2008-02-22 08:00:00,107.46,107.52,107.46,107.52,431999999.0
2008-02-22 08:01:00,107.52,107.535,107.52,107.53,163900000.0
2008-02-22 08:02:00,107.53,107.53,107.495,107.51,136100000.0
2008-02-22 08:03:00,107.51,107.53,107.51,107.52,136700000.0
2008-02-22 08:04:00,107.52,107.52,107.505,107.52,151200000.0
2008-02-22 08:05:00,107.52,107.54,107.51,107.535,85300000.0
2008-02-22 08:06:00,107.535,107.57,107.535,107.56,82400000.0
2008-02-22 08:07:00,107.56,107.57,107.54,107.555,76000000.0
2008-02-22 08:08:00,107.555,107.555,107.53,107.54,73700000.0
2008-02-22 08:09:00,107.54,107.54,107.53,107.54,55900000.0
2008-02-22 08:10:00,107.54,107.555,107.53,107.55,43000000.0
2008-02-22 08:11:00,107.55,107.55,107.53,107.53,52000000.0
2008-02-22 08:12:00,107.53,107.54,107.53,107.535,94100000.0
2008-02-22 08:13:00,107.535,107.54,107.53,107.54,113300000.0
2008-02-22 08:14:00,107.54,107.54,107.53,107.535,53100000.0
2008-02-22 08:15:00,107.535,107.535,107.505,107.52,76600000.0
2008-02-22 08:16:00,107.52,107.52,107.515,107.515,16600000.0
2008-02-22 08:17:00,107.515,107.52,107.51,107.515,34000000.0
2008-02-22 08:18:00,107.51,107.52,107.505,107.52,44000000.0
2008-02-22 08:19:00,107.52,107.52,107.51,107.51,59300000.0
2008-02-22 08:20:00,107.51,107.52,107.495,107.51,78900000.0
2008-02-22 08:21:00,107.51,107.51,107.5,107.51,187400000.0
2008-02-22 08:22:00,107.51,107.52,107.51,107.51,72800000.0
2008-02-22 08:23:00,107.51,107.515,107.5,107.51,47300000.0
2008-02-22 08:24:00,107.51,107.51,107.5,107.5,14700000.0
2008-02-22 08:25:00,107.5,107.51,107.5,107.505,20200000.0
2008-02-22 08:26:00,107.505,107.51,107.505,107.51,40500000.0
2008-02-22 08:27:00,107.51,107.51,107.495,107.505,32800000.0
2008-02-22 08:28:00,107.5,107.51,107.5,107.505,37900000.0
2008-02-22 08:29:00,107.505,107.505,107.5,107.5,184900000.0
2008-02-22 08:30:00,107.5,107.51,107.5,107.51,361100000.0
2008-02-22 08:31:00,107.51,107.51,107.5,107.5,33500000.0
2008-02-22 08:32:00,107.5,107.505,107.45,107.46,117300000.0
2008-02-22 08:33:00,107.46,107.47,107.46,107.465,74900000.0
2008-02-22 08:34:00,107.465,107.47,107.45,107.455,64800000.0
2008-02-22 08:35:00,107.455,107.46,107.445,107.455,52500000.0
2008-02-22 08:36:00,107.455,107.455,107.4,107.42,98900000.0
2008-02-22 08:37:00,107.42,107.43,107.41,107.415,68100000.0
2008-02-22 08:38:00,107.415,107.43,107.41,107.42,79400000.0
2008-02-22 08:39:00,107.42,107.44,107.42,107.44,61400000.0
2008-02-22 08:40:00,107.44,107.45,107.44,107.45,23400000.0
2008-02-22 08:41:00,107.45,107.46,107.44,107.44,116300000.0
2008-02-22 08:42:00,107.44,107.45,107.44,107.445,15000000.0
2008-02-22 08:43:00,107.445,107.445,107.42,107.44,25400000.0
2008-02-22 08:44:00,107.44,107.44,107.42,107.43,61400000.0
2008-02-22 08:45:00,107.43,107.44,107.415,107.415,31700000.0
2008-02-22 08:46:00,107.415,107.425,107.4,107.4,45100000.0
2008-02-22 08:47:00,107.4,107.41,107.4,107.405,46000000.0
2008-02-22 08:48:00,107.4,107.41,107.4,107.41,23600000.0
2008-02-22 08:49:00,107.41,107.415,107.4,107.415,22400000.0
2008-02-22 08:50:00,107.415,107.465,107.415,107.45,71200000.0
2008-02-22 08:51:00,107.45,107.46,107.445,107.45,78600000.0
2008-02-22 08:52:00,107.45,107.46,107.445,107.455,58900000.0
2008-02-22 08:53:00,107.455,107.46,107.43,107.43,69100000.0
2008-02-22 08:54:00,107.43,107.44,107.43,107.44,85800000.0
2008-02-22 08:55:00,107.44,107.44,107.43,107.43,84600000.0
2008-02-22 08:56:00,107.43,107.43,107.42,107.43,33400000.0
2008-02-22 08:57:00,107.43,107.45,107.425,107.45,133600000.0
2008-02-22 08:58:00,107.45,107.45,107.445,107.45,47600000.0
2008-02-22 08:59:00,107.45,107.45,107.44,107.45,41900000.0
2008-02-22 09:00:00,107.45,107.47,107.45,107.46,113700000.0
2008-02-22 09:01:00,107.46,107.46,107.46,107.46,92400000.0
2008-02-22 09:02:00,107.46,107.46,107.45,107.45,72200000.0
2008-02-22 09:03:00,107.45,107.465,107.45,107.45,131800000.0
2008-02-22 09:04:00,107.45,107.45,107.42,107.42,69600000.0
2008-02-22 09:05:00,107.42,107.435,107.415,107.43,97900000.0
2008-02-22 09:06:00,107.43,107.44,107.43,107.44,120600000.0
2008-02-22 09:07:00,107.44,107.45,107.44,107.445,44900000.0
2008-02-22 09:08:00,107.445,107.455,107.43,107.43,49300000.0
2008-02-22 09:09:00,107.43,107.43,107.41,107.425,35400000.0
2008-02-22 09:10:00,107.425,107.425,107.41,107.41,46400000.0
2008-02-22 09:11:00,107.41,107.415,107.395,107.41,52500000.0
2008-02-22 09:12:00,107.41,107.41,107.4,107.405,58700000.0
2008-02-22 09:13:00,107.405,107.41,107.4,107.4,40100000.0
2008-02-22 09:14:00,107.4,107.415,107.4,107.415,13700000.0
2008-02-22 09:15:00,107.415,107.415,107.4,107.405,26100000.0
2008-02-22 09:16:00,107.405,107.415,107.4,107.405,24700000.0
2008-02-22 09:17:00,107.405,107.41,107.39,107.4,45800000.0
2008-02-22 09:18:00,107.4,107.41,107.4,107.41,36400000.0
2008-02-22 09:19:00,107.41,107.41,107.4,107.41,50600000.0
2008-02-22 09:20:00,107.41,107.415,107.41,107.41,38600000.0
2008-02-22 09:21:00,107.41,107.42,107.41,107.41,34000000.0
2008-02-22 09:22:00,107.41,107.42,107.405,107.41,82800000.0
2008-02-22 09:23:00,107.41,107.415,107.405,107.405,53300000.0
2008-02-22 09:24:00,107.405,107.41,107.4,107.4,40900000.0
2008-02-22 09:25:00,107.4,107.41,107.4,107.405,23600000.0
2008-02-22 09:26:00,107.405,107.415,107.405,107.41,14600000.0
2008-02-22 09:27:00,107.41,107.43,107.41,107.415,50000000.0
2008-02-22 09:28:00,107.415,107.415,107.41,107.41,50400000.0
2008-02-22 09:29:00,107.41,107.41,107.405,107.41,76700000.0
2008-02-22 09:30:00,107.41,107.42,107.41,107.41,39200000.0
2008-02-22 09:31:00,107.41,107.41,107.4,107.41,31500000.0
2008-02-22 09:32:00,107.41,107.42,107.395,107.4,83900000.0
2008-02-22 09:33:00,107.4,107.4,107.375,107.38,152200000.0
2008-02-22 09:34:00,107.38,107.38,107.355,107.36,58300000.0
2008-02-22 09:35:00,107.365,107.37,107.355,107.36,60700000.0
2008-02-22 09:36:00,107.36,107.37,107.355,107.355,36400000.0
2008-02-22 09:37:00,107.35,107.35,107.325,107.325,111700000.0
2008-02-22 09:38:00,107.325,107.33,107.31,107.33,64800000.0
2008-02-22 09:39:00,107.33,107.33,107.3,107.3,93000000.0
2008-02-22 09:40:00,107.3,107.31,107.28,107.29,148400000.0
2008-02-22 09:41:00,107.29,107.32,107.28,107.31,83800000.0
2008-02-22 09:42:00,107.31,107.32,107.31,107.31,172900000.0
2008-02-22 09:43:00,107.31,107.33,107.31,107.33,148400000.0
2008-02-22 09:44:00,107.33,107.33,107.315,107.32,46100000.0
2008-02-22 09:45:00,107.32,107.33,107.315,107.325,100100000.0
2008-02-22 09:46:00,107.325,107.325,107.27,107.285,104700000.0
2008-02-22 09:47:00,107.285,107.31,107.28,107.3,100500000.0
2008-02-22 09:48:00,107.3,107.315,107.29,107.31,91200000.0
2008-02-22 09:49:00,107.31,107.31,107.305,107.31,88100000.0
2008-02-22 09:50:00,107.31,107.33,107.31,107.33,54800000.0
2008-02-22 09:51:00,107.33,107.34,107.32,107.33,52700000.0
2008-02-22 09:52:00,107.33,107.35,107.33,107.34,66000000.0
2008-02-22 09:53:00,107.34,107.35,107.335,107.34,71200000.0
2008-02-22 09:54:00,107.34,107.34,107.33,107.335,49300000.0
2008-02-22 09:55:00,107.335,107.335,107.31,107.31,87500000.0
2008-02-22 09:56:00,107.31,107.31,107.29,107.31,148300000.0
2008-02-22 09:57:00,107.31,107.32,107.3,107.31,84300000.0
2008-02-22 09:58:00,107.31,107.32,107.31,107.32,40000000.0
2008-02-22 09:59:00,107.32,107.325,107.31,107.315,131600000.0
2008-02-22 10:00:00,107.315,107.315,107.26,107.27,98961755.0
2008-02-22 10:01:00,107.265,107.275,107.26,107.275,461600000.0
2008-02-22 10:02:00,107.27,107.28,107.27,107.28,106600000.0
2008-02-22 10:03:00,107.28,107.28,107.25,107.25,113362095.0
2008-02-22 10:04:00,107.25,107.26,107.215,107.22,434400001.0
2008-02-22 10:05:00,107.215,107.26,107.2,107.23,698200001.0
2008-02-22 10:06:00,107.23,107.24,107.21,107.21,153200000.0
2008-02-22 10:07:00,107.21,107.235,107.185,107.235,642100000.0
2008-02-22 10:08:00,107.235,107.25,107.22,107.23,250900000.0
2008-02-22 10:09:00,107.23,107.23,107.2,107.21,124999998.0
2008-02-22 10:10:00,107.21,107.24,107.2,107.21,207100000.0
2008-02-22 10:11:00,107.21,107.22,107.17,107.18,125900000.0
2008-02-22 10:12:00,107.18,107.23,107.16,107.22,125700000.0
2008-02-22 10:13:00,107.22,107.23,107.205,107.21,133800000.0
2008-02-22 10:14:00,107.21,107.23,107.21,107.23,336884247.0
2008-02-22 10:15:00,107.23,107.26,107.22,107.26,155621005.0
2008-02-22 10:16:00,107.26,107.27,107.24,107.24,203900000.0
2008-02-22 10:17:00,107.23,107.26,107.23,107.245,184500001.0
2008-02-22 10:18:00,107.24,107.255,107.23,107.24,81730890.0
2008-02-22 10:19:00,107.24,107.25,107.22,107.235,170300000.0
2008-02-22 10:20:00,107.235,107.24,107.22,107.22,111400000.0
2008-02-22 10:21:00,107.22,107.26,107.22,107.255,96800000.0
2008-02-22 10:22:00,107.255,107.27,107.255,107.26,101500000.0
2008-02-22 10:23:00,107.26,107.27,107.255,107.26,59600000.0
2008-02-22 10:24:00,107.26,107.3,107.26,107.29,131700000.0
2008-02-22 10:25:00,107.29,107.33,107.29,107.31,96900000.0
2008-02-22 10:26:00,107.31,107.31,107.295,107.295,83800000.0
2008-02-22 10:27:00,107.295,107.305,107.29,107.3,530100000.0
2008-02-22 10:28:00,107.3,107.3,107.25,107.25,133100000.0
2008-02-22 10:29:00,107.25,107.26,107.23,107.24,68200000.0
2008-02-22 10:30:00,107.24,107.25,107.235,107.24,70800000.0
2008-02-22 10:31:00,107.24,107.24,107.23,107.24,66600000.0
2008-02-22 10:32:00,107.24,107.26,107.235,107.26,58100000.0
2008-02-22 10:33:00,107.26,107.27,107.245,107.27,61600000.0
2008-02-22 10:34:00,107.27,107.27,107.25,107.25,26900000.0
2008-02-22 10:35:00,107.25,107.25,107.17,107.175,84100000.0
2008-02-22 10:36:00,107.18,107.2,107.17,107.195,113800000.0
2008-02-22 10:37:00,107.195,107.2,107.19,107.195,76300000.0
2008-02-22 10:38:00,107.195,107.26,107.195,107.235,85700000.0
2008-02-22 10:39:00,107.235,107.29,107.19,107.27,102600000.0
2008-02-22 10:40:00,107.27,107.285,107.26,107.275,70900000.0
2008-02-22 10:41:00,107.275,107.28,107.265,107.27,36300000.0
2008-02-22 10:42:00,107.27,107.285,107.265,107.28,41200000.0
2008-02-22 10:43:00,107.28,107.29,107.27,107.285,88600000.0
2008-02-22 10:44:00,107.285,107.3,107.28,107.29,57100000.0
2008-02-22 10:45:00,107.3,107.31,107.29,107.305,91500000.0
2008-02-22 10:46:00,107.305,107.31,107.27,107.295,76700000.0
2008-02-22 10:47:00,107.295,107.3,107.27,107.27,81300000.0
2008-02-22 10:48:00,107.27,107.27,107.255,107.26,66200000.0
2008-02-22 10:49:00,107.265,107.265,107.255,107.26,58700000.0
2008-02-22 10:50:00,107.26,107.285,107.25,107.265,82800000.0
2008-02-22 10:51:00,107.26,107.275,107.26,107.265,30900000.0
2008-02-22 10:52:00,107.265,107.265,107.26,107.26,51000000.0
2008-02-22 10:53:00,107.26,107.265,107.26,107.26,53000000.0
2008-02-22 10:54:00,107.26,107.265,107.26,107.26,38600000.0
2008-02-22 10:55:00,107.26,107.265,107.26,107.26,66400000.0
2008-02-22 10:56:00,107.26,107.275,107.26,107.275,71200000.0
2008-02-22 10:57:00,107.275,107.275,107.27,107.27,24800000.0
2008-02-22 10:58:00,107.275,107.28,107.27,107.28,63500000.0
2008-02-22 10:59:00,107.28,107.285,107.26,107.27,70800000.0
2008-02-22 11:00:00,107.27,107.28,107.25,107.27,190200000.0
2008-02-22 11:01:00,107.275,107.34,107.275,107.34,168600000.0
2008-02-22 11:02:00,107.34,107.35,107.32,107.32,85700000.0
2008-02-22 11:03:00,107.32,107.33,107.305,107.305,69500000.0
2008-02-22 11:04:00,107.31,107.32,107.3,107.3,56100000.0
2008-02-22 11:05:00,107.3,107.31,107.26,107.27,99600000.0
2008-02-22 11:06:00,107.27,107.29,107.27,107.28,91000000.0
2008-02-22 11:07:00,107.28,107.32,107.28,107.32,177800000.0
2008-02-22 11:08:00,107.32,107.33,107.3,107.32,175500000.0
2008-02-22 11:09:00,107.32,107.33,107.29,107.32,123400000.0
2008-02-22 11:10:00,107.32,107.32,107.28,107.29,139600000.0
2008-02-22 11:11:00,107.29,107.3,107.28,107.28,92000000.0
2008-02-22 11:12:00,107.28,107.28,107.26,107.26,112600000.0
2008-02-22 11:13:00,107.26,107.26,107.21,107.255,516600000.0
2008-02-22 11:14:00,107.26,107.275,107.255,107.26,752900000.0
2008-02-22 11:15:00,107.255,107.265,107.25,107.265,486300000.0
2008-02-22 11:16:00,107.265,107.265,107.24,107.24,444500000.0
2008-02-22 11:17:00,107.24,107.24,107.22,107.23,257100000.0
2008-02-22 11:18:00,107.23,107.255,107.23,107.25,365600000.0
2008-02-22 11:19:00,107.25,107.25,107.185,107.19,99800000.0
2008-02-22 11:20:00,107.19,107.215,107.19,107.205,80000000.0
2008-02-22 11:21:00,107.205,107.23,107.205,107.22,279500000.0
2008-02-22 11:22:00,107.22,107.23,107.22,107.22,80600000.0
2008-02-22 11:23:00,107.21,107.21,107.19,107.195,276300000.0
2008-02-22 11:24:00,107.195,107.21,107.19,107.2,116000000.0
2008-02-22 11:25:00,107.2,107.2,107.17,107.18,73700000.0
2008-02-22 11:26:00,107.18,107.18,107.11,107.12,124600000.0
2008-02-22 11:27:00,107.12,107.13,107.115,107.13,173000000.0
2008-02-22 11:28:00,107.13,107.18,107.13,107.17,1084300000.0
2008-02-22 11:29:00,107.17,107.19,107.17,107.18,557200000.0
2008-02-22 11:30:00,107.18,107.19,107.18,107.18,126800000.0
2008-02-22 11:31:00,107.18,107.18,107.17,107.17,56400000.0
2008-02-22 11:32:00,107.17,107.17,107.09,107.1,310900001.0
2008-02-22 11:33:00,107.1,107.11,107.09,107.1,224900000.0
2008-02-22 11:34:00,107.1,107.11,107.035,107.04,121600000.0
2008-02-22 11:35:00,107.035,107.05,107.005,107.01,124500000.0
2008-02-22 11:36:00,107.01,107.02,106.995,107.02,599699999.0
2008-02-22 11:37:00,107.02,107.03,107.01,107.02,65400000.0
2008-02-22 11:38:00,107.02,107.045,107.02,107.04,72600000.0
2008-02-22 11:39:00,107.04,107.05,107.03,107.045,79000000.0
2008-02-22 11:40:00,107.045,107.105,107.04,107.09,117700000.0
2008-02-22 11:41:00,107.09,107.095,107.08,107.08,52800000.0
2008-02-22 11:42:00,107.08,107.085,107.08,107.08,63000000.0
2008-02-22 11:43:00,107.08,107.09,107.02,107.035,108500000.0
2008-02-22 11:44:00,107.04,107.04,107.01,107.015,163700000.0
2008-02-22 11:45:00,107.015,107.035,106.995,107.02,1331900006.0
2008-02-22 11:46:00,107.02,107.03,107.01,107.02,78200000.0
2008-02-22 11:47:00,107.02,107.02,107.005,107.02,102900000.0
2008-02-22 11:48:00,107.02,107.06,107.02,107.04,530300000.0
2008-02-22 11:49:00,107.04,107.055,107.03,107.04,456500000.0
2008-02-22 11:50:00,107.04,107.045,107.03,107.04,121500000.0
2008-02-22 11:51:00,107.04,107.04,107.025,107.035,230900000.0
2008-02-22 11:52:00,107.025,107.07,107.02,107.06,103900000.0
2008-02-22 11:53:00,107.06,107.065,107.04,107.045,58200000.0
2008-02-22 11:54:00,107.045,107.07,107.045,107.07,62300000.0
2008-02-22 11:55:00,107.07,107.1,107.05,107.055,100900000.0
2008-02-22 11:56:00,107.055,107.06,107.03,107.03,64700000.0
2008-02-22 11:57:00,107.03,107.04,107.02,107.03,83700000.0
2008-02-22 11:58:00,107.03,107.04,107.02,107.03,92400000.0
2008-02-22 11:59:00,107.03,107.04,107.01,107.02,118400000.0
2008-02-22 12:00:00,107.02,107.025,106.985,107.02,1475500012.0
2008-02-22 12:01:00,107.02,107.05,107.02,107.05,94000000.0
2008-02-22 12:02:00,107.05,107.05,107.025,107.05,112100000.0
2008-02-22 12:03:00,107.05,107.055,107.03,107.03,76800000.0
2008-02-22 12:04:00,107.03,107.055,107.03,107.05,81900000.0
2008-02-22 12:05:00,107.055,107.07,107.04,107.05,88300000.0
2008-02-22 12:06:00,107.05,107.05,107.03,107.04,195300001.0
2008-02-22 12:07:00,107.04,107.06,107.04,107.06,54100000.0
2008-02-22 12:08:00,107.055,107.065,107.04,107.05,94200000.0
2008-02-22 12:09:00,107.05,107.05,107.035,107.04,108500000.0
2008-02-22 12:10:00,107.04,107.05,107.03,107.03,115600000.0
2008-02-22 12:11:00,107.035,107.06,107.03,107.055,67400000.0
2008-02-22 12:12:00,107.055,107.07,107.055,107.06,81500000.0
2008-02-22 12:13:00,107.065,107.12,107.065,107.115,314200000.0
2008-02-22 12:14:00,107.11,107.11,107.09,107.11,89800000.0
2008-02-22 12:15:00,107.11,107.14,107.11,107.11,94000000.0
2008-02-22 12:16:00,107.12,107.12,107.08,107.08,104200000.0
2008-02-22 12:17:00,107.08,107.135,107.07,107.13,103100000.0
2008-02-22 12:18:00,107.125,107.14,107.12,107.12,93100000.0
2008-02-22 12:19:00,107.12,107.13,107.12,107.12,48400000.0
2008-02-22 12:20:00,107.12,107.16,107.12,107.155,75800000.0
2008-02-22 12:21:00,107.155,107.16,107.14,107.14,78400000.0
2008-02-22 12:22:00,107.14,107.15,107.14,107.15,48400000.0
2008-02-22 12:23:00,107.145,107.15,107.14,107.14,35800000.0
2008-02-22 12:24:00,107.14,107.145,107.07,107.1,452400020.0
2008-02-22 12:25:00,107.1,107.11,107.1,107.1,44400000.0
2008-02-22 12:26:00,107.1,107.1,107.1,107.1,20800000.0
2008-02-22 12:27:00,107.1,107.11,107.1,107.1,45300000.0
2008-02-22 12:28:00,107.1,107.1,107.09,107.09,105100000.0
2008-02-22 12:29:00,107.09,107.1,107.07,107.075,173900000.0
2008-02-22 12:30:00,107.075,107.085,107.075,107.075,87800000.0
2008-02-22 12:31:00,107.075,107.09,107.07,107.08,212900000.0
2008-02-22 12:32:00,107.075,107.08,107.07,107.07,133600000.0
2008-02-22 12:33:00,107.07,107.085,107.07,107.07,133800000.0
2008-02-22 12:34:00,107.07,107.07,107.065,107.07,20400000.0
2008-02-22 12:35:00,107.07,107.07,107.06,107.06,42100000.0
2008-02-22 12:36:00,107.06,107.06,107.05,107.05,73400000.0
2008-02-22 12:37:00,107.05,107.07,107.05,107.07,52500000.0
2008-02-22 12:38:00,107.07,107.07,107.06,107.06,32800000.0
2008-02-22 12:39:00,107.06,107.06,107.05,107.05,51600000.0
2008-02-22 12:40:00,107.05,107.05,107.05,107.05,13000000.0
2008-02-22 12:41:00,107.05,107.08,107.05,107.07,47500000.0
2008-02-22 12:42:00,107.07,107.07,107.07,107.07,26200000.0
2008-02-22 12:43:00,107.07,107.09,107.07,107.09,35600000.0
2008-02-22 12:44:00,107.09,107.09,107.07,107.07,59800000.0
2008-02-22 12:45:00,107.07,107.075,107.07,107.075,43600000.0
2008-02-22 12:46:00,107.075,107.08,107.07,107.07,64900000.0
2008-02-22 12:47:00,107.07,107.08,107.07,107.08,48600000.0
2008-02-22 12:48:00,107.08,107.095,107.075,107.09,132500002.0
2008-02-22 12:49:00,107.09,107.105,107.075,107.08,92100000.0
2008-02-22 12:50:00,107.075,107.09,107.07,107.09,59700000.0
2008-02-22 12:51:00,107.085,107.09,107.08,107.085,79600000.0
2008-02-22 12:52:00,107.085,107.09,107.085,107.09,42100000.0
2008-02-22 12:53:00,107.09,107.1,107.08,107.09,52200000.0
2008-02-22 12:54:00,107.09,107.095,107.09,107.09,42000000.0
2008-02-22 12:55:00,107.09,107.1,107.09,107.09,29600000.0
2008-02-22 12:56:00,107.09,107.1,107.09,107.095,57300000.0
2008-02-22 12:57:00,107.095,107.1,107.085,107.085,75400000.0
2008-02-22 12:58:00,107.085,107.085,107.07,107.08,47000000.0
2008-02-22 12:59:00,107.075,107.08,107.05,107.07,133800000.0
2008-02-22 13:00:00,107.07,107.07,107.05,107.05,88200000.0
2008-02-22 13:01:00,107.05,107.06,107.05,107.06,99200000.0
2008-02-22 13:02:00,107.06,107.06,107.05,107.05,160300000.0
2008-02-22 13:03:00,107.05,107.06,107.03,107.03,142800000.0
2008-02-22 13:04:00,107.03,107.03,106.935,106.96,971060005.0
2008-02-22 13:05:00,106.96,106.99,106.945,106.98,512879997.0
2008-02-22 13:06:00,106.98,107.0,106.98,106.99,79320000.0
2008-02-22 13:07:00,106.99,107.04,106.98,107.015,62840000.0
2008-02-22 13:08:00,107.015,107.015,106.99,107.0,68540000.0
2008-02-22 13:09:00,107.0,107.02,106.99,107.01,94620000.0
2008-02-22 13:10:00,107.01,107.035,106.98,107.03,177480000.0
2008-02-22 13:11:00,107.03,107.035,107.015,107.03,65720000.0
2008-02-22 13:12:00,107.035,107.04,107.015,107.015,34300000.0
2008-02-22 13:13:00,107.015,107.02,107.005,107.015,152900000.0
2008-02-22 13:14:00,107.015,107.02,107.005,107.01,121000000.0
2008-02-22 13:15:00,107.01,107.01,106.985,106.985,204060000.0
2008-02-22 13:16:00,106.985,106.99,106.95,106.96,91100000.0
2008-02-22 13:17:00,106.96,106.98,106.955,106.975,101160000.0
2008-02-22 13:18:00,106.975,106.99,106.965,106.975,136700000.0
2008-02-22 13:19:00,106.975,106.98,106.97,106.975,46320000.0
2008-02-22 13:20:00,106.975,107.02,106.975,107.01,102080000.0
2008-02-22 13:21:00,107.01,107.015,107.0,107.0,149360000.0
2008-02-22 13:22:00,107.0,107.005,106.985,107.0,127300000.0
2008-02-22 13:23:00,107.0,107.02,107.0,107.02,64740000.0
2008-02-22 13:24:00,107.02,107.02,107.02,107.02,9000000.0
2008-02-22 13:25:00,107.02,107.03,107.02,107.03,9300000.0
2008-02-22 13:26:00,107.03,107.03,107.025,107.03,14300000.0
2008-02-22 13:27:00,107.03,107.06,107.025,107.05,46920000.0
2008-02-22 13:28:00,107.05,107.07,107.05,107.07,80440000.0
2008-02-22 13:29:00,107.07,107.07,107.05,107.06,45920000.0
2008-02-22 13:30:00,107.06,107.06,107.05,107.055,30800000.0
2008-02-22 13:31:00,107.055,107.06,107.03,107.03,70660000.0
2008-02-22 13:32:00,107.03,107.03,107.01,107.01,46640000.0
2008-02-22 13:33:00,107.01,107.03,107.005,107.025,68460000.0
2008-02-22 13:34:00,107.03,107.03,107.02,107.02,59680000.0
2008-02-22 13:35:00,107.03,107.03,107.005,107.01,41040000.0
2008-02-22 13:36:00,107.01,107.015,107.01,107.01,8340000.0
2008-02-22 13:37:00,107.01,107.04,107.01,107.03,39180000.0
2008-02-22 13:38:00,107.03,107.03,107.02,107.02,25740000.0
2008-02-22 13:39:00,107.02,107.02,107.0,107.01,31920000.0
2008-02-22 13:40:00,107.01,107.01,106.98,106.98,16920000.0
2008-02-22 13:41:00,106.98,106.985,106.98,106.98,14340000.0
2008-02-22 13:42:00,106.98,106.985,106.98,106.98,10600000.0
2008-02-22 13:43:00,106.98,106.99,106.97,106.98,16900000.0
2008-02-22 13:44:00,106.98,106.99,106.975,106.985,15600000.0
2008-02-22 13:45:00,106.985,106.995,106.985,106.995,4180000.0
2008-02-22 13:46:00,106.995,107.035,106.995,107.02,7920000.0
2008-02-22 13:47:00,107.02,107.03,107.02,107.02,39580000.0
2008-02-22 13:48:00,107.02,107.02,106.985,107.0,31040000.0
2008-02-22 13:49:00,107.0,107.02,106.995,107.02,33199054.0
2008-02-22 13:50:00,107.02,107.035,107.02,107.03,23020000.0
2008-02-22 13:51:00,107.03,107.03,107.0,107.0,79380001.0
2008-02-22 13:52:00,107.0,107.01,107.0,107.005,13360000.0
2008-02-22 13:53:00,107.0,107.0,106.99,106.99,24734002.0
2008-02-22 13:54:00,106.99,106.99,106.98,106.98,24280000.0
2008-02-22 13:55:00,106.985,106.99,106.985,106.99,27540000.0
2008-02-22 13:56:00,106.99,106.995,106.95,106.95,66240000.0
2008-02-22 13:57:00,106.95,106.97,106.94,106.97,41360000.0
2008-02-22 13:58:00,106.97,107.005,106.97,106.99,25700000.0
2008-02-22 13:59:00,106.99,107.0,106.99,106.99,46760000.0
2008-02-22 14:00:00,106.99,106.99,106.96,106.99,84420000.0
2008-02-22 14:01:00,106.99,107.0,106.99,106.995,14280000.0
2008-02-22 14:02:00,106.995,107.015,106.995,107.0,55900000.0
2008-02-22 14:03:00,107.0,107.01,106.965,106.975,83120000.0
2008-02-22 14:04:00,106.975,106.98,106.96,106.97,33480000.0
2008-02-22 14:05:00,106.97,106.97,106.945,106.955,67480000.0
2008-02-22 14:06:00,106.955,106.965,106.945,106.955,18120000.0
2008-02-22 14:07:00,106.955,106.975,106.955,106.97,24060000.0
2008-02-22 14:08:00,106.97,107.0,106.97,106.995,66040000.0
2008-02-22 14:09:00,106.995,107.04,106.99,107.01,65980000.0
2008-02-22 14:10:00,107.01,107.02,107.01,107.015,27880000.0
2008-02-22 14:11:00,107.015,107.065,107.01,107.06,24360000.0
2008-02-22 14:12:00,107.06,107.06,107.04,107.05,24100000.0
2008-02-22 14:13:00,107.05,107.06,107.05,107.05,13280000.0
2008-02-22 14:14:00,107.05,107.06,107.05,107.055,12720000.0
2008-02-22 14:15:00,107.055,107.06,107.05,107.06,15240000.0
2008-02-22 14:16:00,107.06,107.065,107.06,107.06,36580000.0
2008-02-22 14:17:00,107.06,107.065,107.055,107.06,20540000.0
2008-02-22 14:18:00,107.06,107.07,107.06,107.065,24980000.0
2008-02-22 14:19:00,107.065,107.065,107.02,107.02,39000000.0
2008-02-22 14:20:00,107.02,107.035,107.0,107.01,60580000.0
2008-02-22 14:21:00,107.01,107.015,107.0,107.01,24360000.0
2008-02-22 14:22:00,107.01,107.04,107.005,107.02,48700000.0
2008-02-22 14:23:00,107.02,107.03,107.02,107.025,54740000.0
2008-02-22 14:24:00,107.025,107.055,107.02,107.05,32360000.0
2008-02-22 14:25:00,107.05,107.06,107.05,107.05,63819997.0
2008-02-22 14:26:00,107.05,107.05,107.04,107.04,13500000.0
2008-02-22 14:27:00,107.04,107.04,107.02,107.03,43040000.0
2008-02-22 14:28:00,107.03,107.04,107.025,107.03,32980000.0
2008-02-22 14:29:00,107.03,107.05,107.03,107.05,102600000.0
2008-02-22 14:30:00,107.05,107.055,107.04,107.055,65100001.0
2008-02-22 14:31:00,107.06,107.07,107.04,107.045,15800000.0
2008-02-22 14:32:00,107.045,107.05,107.04,107.05,47640000.0
2008-02-22 14:33:00,107.05,107.05,107.045,107.05,64600001.0
2008-02-22 14:34:00,107.05,107.055,107.05,107.05,10820000.0
2008-02-22 14:35:00,107.05,107.07,107.05,107.06,14660000.0
2008-02-22 14:36:00,107.06,107.075,107.06,107.06,42420000.0
2008-02-22 14:37:00,107.06,107.06,107.06,107.06,7000000.0
2008-02-22 14:38:00,107.06,107.065,107.06,107.06,11180000.0
2008-02-22 14:39:00,107.06,107.06,107.055,107.06,44600000.0
2008-02-22 14:40:00,107.055,107.06,107.04,107.06,72419999.0
2008-02-22 14:41:00,107.06,107.06,107.05,107.05,33120000.0
2008-02-22 14:42:00,107.05,107.06,107.04,107.055,584000000.0
2008-02-22 14:43:00,107.055,107.075,107.055,107.07,568740000.0
2008-02-22 14:44:00,107.07,107.07,107.06,107.07,85620000.0
2008-02-22 14:45:00,107.07,107.07,107.06,107.06,49120000.0
2008-02-22 14:46:00,107.06,107.06,107.05,107.05,136319999.0
2008-02-22 14:47:00,107.05,107.06,107.05,107.06,227240000.0
2008-02-22 14:48:00,107.06,107.06,107.04,107.05,119880000.0
2008-02-22 14:49:00,107.05,107.055,107.03,107.03,91080000.0
2008-02-22 14:50:00,107.03,107.05,107.03,107.05,342299999.0
2008-02-22 14:51:00,107.05,107.05,107.03,107.04,174520000.0
2008-02-22 14:52:00,107.04,107.06,107.04,107.05,132820000.0
2008-02-22 14:53:00,107.05,107.055,107.04,107.05,136260000.0
2008-02-22 14:54:00,107.05,107.06,107.02,107.02,257340000.0
2008-02-22 14:55:00,107.02,107.03,106.985,106.985,150200000.0
2008-02-22 14:56:00,106.985,106.985,106.95,106.955,511660000.0
2008-02-22 14:57:00,106.955,106.98,106.955,106.975,307420000.0
2008-02-22 14:58:00,106.97,106.98,106.94,106.95,937099999.0
2008-02-22 14:59:00,106.945,106.98,106.94,106.98,91820000.0
2008-02-22 15:00:00,106.98,106.98,106.93,106.94,249499998.0
2008-02-22 15:01:00,106.94,106.955,106.9,106.905,604860001.0
2008-02-22 15:02:00,106.91,106.92,106.9,106.9,153100000.0
2008-02-22 15:03:00,106.895,106.91,106.88,106.9,96760000.0
2008-02-22 15:04:00,106.9,106.91,106.88,106.9,216740000.0
2008-02-22 15:05:00,106.9,106.91,106.895,106.91,89320000.0
2008-02-22 15:06:00,106.91,106.915,106.9,106.915,99120000.0
2008-02-22 15:07:00,106.915,106.945,106.91,106.945,225200000.0
2008-02-22 15:08:00,106.945,106.955,106.895,106.9,58860000.0
2008-02-22 15:09:00,106.9,106.905,106.865,106.865,122839999.0
2008-02-22 15:10:00,106.865,106.89,106.86,106.89,94930000.0
2008-02-22 15:11:00,106.89,106.9,106.86,106.865,108046992.0
2008-02-22 15:12:00,106.865,106.87,106.86,106.86,81219472.0
2008-02-22 15:13:00,106.86,106.89,106.86,106.89,82260000.0
2008-02-22 15:14:00,106.89,106.91,106.88,106.91,124580000.0
2008-02-22 15:15:00,106.91,106.95,106.9,106.94,107120000.0
2008-02-22 15:16:00,106.94,107.035,106.93,107.03,115040000.0
2008-02-22 15:17:00,107.03,107.07,107.01,107.05,149240001.0
2008-02-22 15:18:00,107.05,107.06,107.02,107.02,129980000.0
2008-02-22 15:19:00,107.02,107.025,106.99,107.01,53800000.0
2008-02-22 15:20:00,107.01,107.02,106.99,106.99,74680000.0
2008-02-22 15:21:00,106.99,107.01,106.985,107.0,101320000.0
2008-02-22 15:22:00,107.0,107.0,106.99,106.99,15580000.0
2008-02-22 15:23:00,106.99,106.99,106.98,106.98,14880000.0
2008-02-22 15:24:00,106.98,106.99,106.97,106.98,37620000.0
2008-02-22 15:25:00,106.99,107.04,106.99,107.035,107360000.0
2008-02-22 15:26:00,107.04,107.09,107.04,107.07,53340000.0
2008-02-22 15:27:00,107.07,107.07,107.05,107.055,47620000.0
2008-02-22 15:28:00,107.06,107.06,107.05,107.055,36720000.0
2008-02-22 15:29:00,107.055,107.055,107.035,107.035,45100000.0
2008-02-22 15:30:00,107.04,107.06,107.03,107.06,82820000.0
2008-02-22 15:31:00,107.06,107.065,107.04,107.06,39880000.0
2008-02-22 15:32:00,107.06,107.06,107.035,107.045,41740000.0
2008-02-22 15:33:00,107.045,107.07,107.03,107.065,63900000.0
2008-02-22 15:34:00,107.065,107.135,107.065,107.13,70720000.0
2008-02-22 15:35:00,107.13,107.15,107.12,107.12,65660000.0
2008-02-22 15:36:00,107.12,107.13,107.085,107.13,60900000.0
2008-02-22 15:37:00,107.13,107.14,107.12,107.12,62100000.0
2008-02-22 15:38:00,107.12,107.14,107.09,107.13,122540000.0
2008-02-22 15:39:00,107.13,107.15,107.13,107.14,63620000.0
2008-02-22 15:40:00,107.14,107.21,107.14,107.195,51000000.0
2008-02-22 15:41:00,107.195,107.195,107.175,107.18,192700000.0
2008-02-22 15:42:00,107.18,107.21,107.175,107.19,183500000.0
2008-02-22 15:43:00,107.19,107.195,107.18,107.18,120400000.0
2008-02-22 15:44:00,107.18,107.21,107.18,107.2,252600000.0
2008-02-22 15:45:00,107.2,107.23,107.2,107.22,89400000.0
2008-02-22 15:46:00,107.22,107.22,107.185,107.185,149700000.0
2008-02-22 15:47:00,107.19,107.19,107.16,107.17,319300000.0
2008-02-22 15:48:00,107.17,107.17,107.15,107.16,74300000.0
2008-02-22 15:49:00,107.16,107.17,107.16,107.165,149000000.0
2008-02-22 15:50:00,107.165,107.22,107.165,107.22,343100000.0
2008-02-22 15:51:00,107.22,107.24,107.21,107.24,130200000.0
2008-02-22 15:52:00,107.24,107.25,107.21,107.225,248500000.0
2008-02-22 15:53:00,107.225,107.25,107.22,107.225,243600000.0
2008-02-22 15:54:00,107.225,107.24,107.22,107.24,103600000.0
2008-02-22 15:55:00,107.24,107.25,107.225,107.23,86000000.0
2008-02-22 15:56:00,107.23,107.26,107.22,107.26,197700000.0
2008-02-22 15:57:00,107.26,107.28,107.25,107.26,153300000.0
2008-02-22 15:58:00,107.26,107.27,107.24,107.25,443799999.0
2008-02-22 15:59:00,107.25,107.32,107.24,107.31,265300000.0
2008-02-22 16:00:00,107.315,107.32,107.24,107.25,153800000.0
2008-02-22 16:01:00,107.25,107.255,107.23,107.24,157600000.0
2008-02-22 16:02:00,107.24,107.24,107.22,107.22,183200000.0
2008-02-22 16:03:00,107.215,107.225,107.2,107.21,198500000.0
2008-02-22 16:04:00,107.21,107.23,107.205,107.22,281800000.0
2008-02-22 16:05:00,107.22,107.23,107.22,107.22,132600000.0
2008-02-22 16:06:00,107.22,107.23,107.21,107.22,145600000.0
2008-02-22 16:07:00,107.22,107.235,107.22,107.225,245800000.0
2008-02-22 16:08:00,107.225,107.23,107.165,107.18,210100000.0
2008-02-22 16:09:00,107.18,107.195,107.175,107.175,286400001.0
2008-02-22 16:10:00,107.175,107.18,107.155,107.17,202500000.0
2008-02-22 16:11:00,107.17,107.18,107.145,107.145,168900000.0
2008-02-22 16:12:00,107.15,107.15,107.11,107.115,120000000.0
2008-02-22 16:13:00,107.115,107.13,107.09,107.09,122300000.0
2008-02-22 16:14:00,107.09,107.13,107.09,107.11,142200000.0
2008-02-22 16:15:00,107.11,107.13,107.11,107.125,138400000.0
2008-02-22 16:16:00,107.125,107.125,107.085,107.09,117700000.0
2008-02-22 16:17:00,107.09,107.11,107.04,107.065,108300000.0
2008-02-22 16:18:00,107.065,107.08,107.04,107.055,192100000.0
2008-02-22 16:19:00,107.055,107.055,107.005,107.025,104800000.0
2008-02-22 16:20:00,107.025,107.065,107.025,107.06,84000000.0
2008-02-22 16:21:00,107.06,107.07,107.045,107.05,220100000.0
2008-02-22 16:22:00,107.05,107.09,107.045,107.085,87300000.0
2008-02-22 16:23:00,107.085,107.105,107.07,107.1,59700000.0
2008-02-22 16:24:00,107.1,107.11,107.095,107.105,76800000.0
2008-02-22 16:25:00,107.105,107.12,107.1,107.11,182300000.0
2008-02-22 16:26:00,107.11,107.115,107.1,107.11,102100000.0
2008-02-22 16:27:00,107.11,107.12,107.11,107.12,162300000.0
2008-02-22 16:28:00,107.12,107.12,107.11,107.115,77900000.0
2008-02-22 16:29:00,107.115,107.12,107.08,107.08,109000000.0
2008-02-22 16:30:00,107.08,107.1,107.075,107.085,130500000.0
2008-02-22 16:31:00,107.085,107.12,107.08,107.09,167200000.0
2008-02-22 16:32:00,107.09,107.1,107.08,107.095,166500000.0
2008-02-22 16:33:00,107.1,107.1,107.07,107.075,118800000.0
2008-02-22 16:34:00,107.075,107.075,107.025,107.03,108456505.0
2008-02-22 16:35:00,107.03,107.08,107.03,107.08,84900000.0
2008-02-22 16:36:00,107.08,107.115,107.08,107.1,113100000.0
2008-02-22 16:37:00,107.1,107.14,107.08,107.13,121100000.0
2008-02-22 16:38:00,107.13,107.135,107.06,107.06,166400000.0
2008-02-22 16:39:00,107.05,107.1,107.04,107.08,132200000.0
2008-02-22 16:40:00,107.07,107.085,107.07,107.08,72300000.0
2008-02-22 16:41:00,107.08,107.085,107.05,107.055,247100001.0
2008-02-22 16:42:00,107.055,107.06,107.03,107.04,142300000.0
2008-02-22 16:43:00,107.04,107.04,107.01,107.01,146200000.0
2008-02-22 16:44:00,107.01,107.01,106.98,106.99,136100000.0
2008-02-22 16:45:00,106.985,106.99,106.95,106.99,226400000.0
2008-02-22 16:46:00,106.99,107.01,106.985,106.99,104000000.0
2008-02-22 16:47:00,106.99,106.99,106.95,106.96,138000000.0
2008-02-22 16:48:00,106.97,107.01,106.97,107.01,154900000.0
2008-02-22 16:49:00,107.01,107.05,107.005,107.045,226800000.0
2008-02-22 16:50:00,107.045,107.07,107.04,107.05,173800000.0
2008-02-22 16:51:00,107.05,107.105,107.045,107.055,301899999.0
2008-02-22 16:52:00,107.055,107.08,107.055,107.08,80700000.0
2008-02-22 16:53:00,107.08,107.09,107.03,107.04,132300000.0
2008-02-22 16:54:00,107.04,107.08,107.04,107.06,96500000.0
2008-02-22 16:55:00,107.06,107.08,107.01,107.015,128500000.0
2008-02-22 16:56:00,107.01,107.02,106.995,107.0,91700000.0
2008-02-22 16:57:00,107.0,107.03,107.0,107.025,135200000.0
2008-02-22 16:58:00,107.02,107.02,106.99,107.0,73000000.0
2008-02-22 16:59:00,107.0,107.06,107.0,107.06,218300000.0
2008-02-22 17:00:00,107.06,107.07,107.02,107.03,139400000.0
2008-02-22 17:01:00,107.03,107.04,107.02,107.02,252300000.0
2008-02-22 17:02:00,107.02,107.04,107.01,107.02,258000000.0
2008-02-22 17:03:00,107.025,107.05,107.02,107.02,120500000.0
2008-02-22 17:04:00,107.02,107.025,106.99,107.025,126800000.0
2008-02-22 17:05:00,107.025,107.03,107.01,107.02,157500000.0
2008-02-22 17:06:00,107.02,107.035,107.0,107.01,776900000.0
2008-02-22 17:07:00,107.01,107.015,106.97,106.97,260800000.0
2008-02-22 17:08:00,106.965,107.03,106.96,106.98,168700001.0
2008-02-22 17:09:00,106.98,107.01,106.97,107.01,160300000.0
2008-02-22 17:10:00,107.01,107.025,107.005,107.025,83400000.0
2008-02-22 17:11:00,107.025,107.025,106.97,107.015,105700000.0
2008-02-22 17:12:00,107.015,107.04,107.005,107.035,106900000.0
2008-02-22 17:13:00,107.035,107.035,106.96,106.98,122500000.0
2008-02-22 17:14:00,106.98,107.01,106.98,107.01,179100000.0
2008-02-22 17:15:00,107.01,107.01,106.975,106.975,125800000.0
2008-02-22 17:16:00,106.98,106.985,106.95,106.95,95900000.0
2008-02-22 17:17:00,106.95,106.995,106.95,106.975,329000000.0
2008-02-22 17:18:00,106.975,107.0,106.965,107.0,286200000.0
2008-02-22 17:19:00,107.0,107.0,106.99,106.995,142700000.0
2008-02-22 17:20:00,106.995,106.995,106.95,106.955,223500000.0
2008-02-22 17:21:00,106.955,106.96,106.91,106.925,120100000.0
2008-02-22 17:22:00,106.935,106.96,106.935,106.95,148500000.0
2008-02-22 17:23:00,106.945,106.96,106.93,106.95,112800000.0
2008-02-22 17:24:00,106.95,106.95,106.915,106.94,100800000.0
2008-02-22 17:25:00,106.94,106.97,106.94,106.96,103500000.0
2008-02-22 17:26:00,106.96,106.96,106.93,106.935,143100000.0
2008-02-22 17:27:00,106.935,106.95,106.91,106.93,131600000.0
2008-02-22 17:28:00,106.93,106.97,106.93,106.96,135900000.0
2008-02-22 17:29:00,106.96,106.96,106.92,106.93,111400000.0
2008-02-22 17:30:00,106.93,106.96,106.9,106.91,118400000.0
2008-02-22 17:31:00,106.915,106.95,106.905,106.945,106800000.0
2008-02-22 17:32:00,106.945,106.945,106.9,106.9,132100000.0
2008-02-22 17:33:00,106.9,106.9,106.86,106.875,194100000.0
2008-02-22 17:34:00,106.875,106.915,106.86,106.86,227400000.0
2008-02-22 17:35:00,106.86,106.87,106.825,106.86,249400000.0
2008-02-22 17:36:00,106.86,106.87,106.85,106.86,124700000.0
2008-02-22 17:37:00,106.86,106.895,106.86,106.89,156000000.0
2008-02-22 17:38:00,106.89,106.91,106.87,106.885,227500000.0
2008-02-22 17:39:00,106.885,106.9,106.86,106.86,248000000.0
2008-02-22 17:40:00,106.86,106.91,106.86,106.88,141700000.0
2008-02-22 17:41:00,106.88,106.885,106.87,106.885,93200000.0
2008-02-22 17:42:00,106.885,106.92,106.87,106.91,206900000.0
2008-02-22 17:43:00,106.91,106.94,106.91,106.93,138100000.0
2008-02-22 17:44:00,106.93,106.99,106.93,106.975,182600001.0
2008-02-22 17:45:00,106.98,106.98,106.96,106.98,84600000.0
2008-02-22 17:46:00,106.98,106.99,106.96,106.97,122200000.0
2008-02-22 17:47:00,106.965,106.97,106.94,106.965,92000000.0
2008-02-22 17:48:00,106.965,107.02,106.965,107.01,124200000.0
2008-02-22 17:49:00,107.01,107.02,106.95,106.95,120100000.0
2008-02-22 17:50:00,106.95,106.98,106.93,106.97,133200000.0
2008-02-22 17:51:00,106.97,107.0,106.95,106.99,126500000.0
2008-02-22 17:52:00,106.99,107.0,106.95,106.96,174100000.0
2008-02-22 17:53:00,106.96,106.96,106.915,106.96,430999999.0
2008-02-22 17:54:00,106.96,106.995,106.955,106.98,273100000.0
2008-02-22 17:55:00,106.98,106.995,106.97,106.98,328700000.0
2008-02-22 17:56:00,106.98,106.98,106.92,106.95,220300000.0
2008-02-22 17:57:00,106.95,106.975,106.93,106.95,208099999.0
2008-02-22 17:58:00,106.94,106.965,106.94,106.965,459400000.0
2008-02-22 17:59:00,106.965,106.965,106.92,106.95,684700000.0
2008-02-22 18:00:00,106.95,106.97,106.95,106.97,166600000.0
2008-02-22 18:01:00,106.97,107.0,106.93,106.95,177300000.0
2008-02-22 18:02:00,106.955,106.97,106.95,106.965,157600000.0
2008-02-22 18:03:00,106.965,106.97,106.95,106.97,101900000.0
2008-02-22 18:04:00,106.97,106.97,106.95,106.96,73400000.0
2008-02-22 18:05:00,106.96,106.96,106.92,106.93,165500000.0
2008-02-22 18:06:00,106.93,106.955,106.93,106.93,107000000.0
2008-02-22 18:07:00,106.93,106.935,106.92,106.935,102500000.0
2008-02-22 18:08:00,106.94,106.95,106.93,106.93,103600000.0
2008-02-22 18:09:00,106.93,106.94,106.9,106.9,110600000.0
2008-02-22 18:10:00,106.9,106.9,106.86,106.86,123800000.0
2008-02-22 18:11:00,106.86,106.88,106.85,106.85,169900000.0
2008-02-22 18:12:00,106.85,106.9,106.85,106.87,194700000.0
2008-02-22 18:13:00,106.87,106.89,106.86,106.89,103200000.0
2008-02-22 18:14:00,106.89,106.93,106.89,106.92,112600000.0
2008-02-22 18:15:00,106.92,106.95,106.915,106.95,93800000.0
2008-02-22 18:16:00,106.95,106.98,106.94,106.97,129800000.0
2008-02-22 18:17:00,106.97,106.99,106.97,106.98,103200000.0
2008-02-22 18:18:00,106.98,106.99,106.96,106.985,139799999.0
2008-02-22 18:19:00,106.985,106.99,106.97,106.99,119100000.0
2008-02-22 18:20:00,106.99,107.01,106.985,106.99,105100000.0
2008-02-22 18:21:00,106.985,106.985,106.935,106.97,333000000.0
2008-02-22 18:22:00,106.97,106.97,106.94,106.95,93400000.0
2008-02-22 18:23:00,106.95,106.96,106.935,106.96,104200000.0
2008-02-22 18:24:00,106.96,106.985,106.94,106.98,131000000.0
2008-02-22 18:25:00,106.98,107.02,106.95,106.99,154100000.0
2008-02-22 18:26:00,106.98,107.0,106.98,106.98,115800000.0
2008-02-22 18:27:00,106.98,106.99,106.97,106.99,238900000.0
2008-02-22 18:28:00,106.99,106.995,106.97,106.985,306600000.0
2008-02-22 18:29:00,106.985,106.99,106.97,106.97,252599999.0
2008-02-22 18:30:00,106.97,107.0,106.97,106.985,121300000.0
2008-02-22 18:31:00,106.985,106.99,106.98,106.985,146700000.0
2008-02-22 18:32:00,106.985,107.01,106.985,107.0,85700000.0
2008-02-22 18:33:00,107.0,107.005,106.985,107.0,197200000.0
2008-02-22 18:34:00,107.0,107.02,107.0,107.02,80300000.0
2008-02-22 18:35:00,107.02,107.04,107.0,107.04,76200000.0
2008-02-22 18:36:00,107.04,107.06,107.035,107.04,134400000.0
2008-02-22 18:37:00,107.04,107.06,107.04,107.05,93400000.0
2008-02-22 18:38:00,107.05,107.06,107.04,107.06,77900000.0
2008-02-22 18:39:00,107.06,107.06,107.05,107.05,48400000.0
2008-02-22 18:40:00,107.05,107.05,106.99,106.99,157400000.0
2008-02-22 18:41:00,106.99,107.01,106.98,107.0,171200000.0
2008-02-22 18:42:00,107.0,107.0,106.97,106.97,113600000.0
2008-02-22 18:43:00,106.97,106.99,106.97,106.98,123900000.0
2008-02-22 18:44:00,106.975,106.975,106.93,106.945,175300000.0
2008-02-22 18:45:00,106.945,106.98,106.945,106.98,71500000.0
2008-02-22 18:46:00,106.98,106.98,106.95,106.98,243900000.0
2008-02-22 18:47:00,106.98,106.98,106.95,106.96,133300000.0
2008-02-22 18:48:00,106.96,106.96,106.95,106.96,124200000.0
2008-02-22 18:49:00,106.96,106.97,106.95,106.955,66200000.0
2008-02-22 18:50:00,106.955,106.975,106.955,106.975,66000000.0
2008-02-22 18:51:00,106.975,106.99,106.97,106.99,75200000.0
2008-02-22 18:52:00,106.99,106.99,106.97,106.98,95900000.0
2008-02-22 18:53:00,106.98,107.0,106.98,107.0,62600000.0
2008-02-22 18:54:00,107.0,107.03,107.0,107.02,91000000.0
2008-02-22 18:55:00,107.02,107.04,107.02,107.03,70100000.0
2008-02-22 18:56:00,107.03,107.05,107.02,107.03,131800000.0
2008-02-22 18:57:00,107.03,107.05,107.03,107.04,100900000.0
2008-02-22 18:58:00,107.04,107.05,107.0,107.01,260600000.0
2008-02-22 18:59:00,107.01,107.03,106.98,106.99,158100000.0
2008-02-22 19:00:00,106.99,107.01,106.98,106.995,116400000.0
2008-02-22 19:01:00,106.995,107.0,106.96,106.965,118100000.0
2008-02-22 19:02:00,106.965,106.97,106.93,106.93,103300000.0
2008-02-22 19:03:00,106.93,106.94,106.92,106.93,138000000.0
2008-02-22 19:04:00,106.925,106.93,106.905,106.93,130900001.0
2008-02-22 19:05:00,106.93,106.94,106.93,106.93,78700000.0
2008-02-22 19:06:00,106.94,106.94,106.88,106.88,120800000.0
2008-02-22 19:07:00,106.88,106.88,106.87,106.87,86400000.0
2008-02-22 19:08:00,106.87,106.88,106.86,106.86,78900000.0
2008-02-22 19:09:00,106.86,106.865,106.84,106.865,89000000.0
2008-02-22 19:10:00,106.865,106.87,106.85,106.865,54700000.0
2008-02-22 19:11:00,106.865,106.865,106.83,106.84,111600000.0
2008-02-22 19:12:00,106.84,106.85,106.82,106.82,127600000.0
2008-02-22 19:13:00,106.82,106.835,106.8,106.815,135100000.0
2008-02-22 19:14:00,106.815,106.825,106.8,106.825,145100000.0
2008-02-22 19:15:00,106.825,106.85,106.82,106.85,112200000.0
2008-02-22 19:16:00,106.85,106.87,106.85,106.85,97500000.0
2008-02-22 19:17:00,106.85,106.855,106.84,106.85,85200000.0
2008-02-22 19:18:00,106.85,106.865,106.84,106.84,95300000.0
2008-02-22 19:19:00,106.84,106.85,106.83,106.84,105100000.0
2008-02-22 19:20:00,106.84,106.875,106.84,106.87,157400000.0
2008-02-22 19:21:00,106.87,106.885,106.845,106.875,69400000.0
2008-02-22 19:22:00,106.875,106.885,106.86,106.87,65900000.0
2008-02-22 19:23:00,106.87,106.88,106.85,106.865,51600000.0
2008-02-22 19:24:00,106.865,106.87,106.865,106.865,30400000.0
2008-02-22 19:25:00,106.865,106.885,106.865,106.88,52100000.0
2008-02-22 19:26:00,106.88,106.885,106.865,106.865,51100000.0
2008-02-22 19:27:00,106.865,106.875,106.855,106.87,48000000.0
2008-02-22 19:28:00,106.87,106.91,106.87,106.9,136200000.0
2008-02-22 19:29:00,106.9,106.91,106.865,106.88,80600000.0
2008-02-22 19:30:00,106.88,106.905,106.88,106.895,86800000.0
2008-02-22 19:31:00,106.895,106.895,106.81,106.825,112500000.0
2008-02-22 19:32:00,106.825,106.86,106.82,106.855,64100000.0
2008-02-22 19:33:00,106.855,106.865,106.84,106.84,78200000.0
2008-02-22 19:34:00,106.84,106.84,106.82,106.83,56900000.0
2008-02-22 19:35:00,106.83,106.895,106.83,106.87,114600000.0
2008-02-22 19:36:00,106.87,106.905,106.87,106.89,91600000.0
2008-02-22 19:37:00,106.89,106.89,106.86,106.88,56000000.0
2008-02-22 19:38:00,106.88,106.89,106.845,106.845,88400000.0
2008-02-22 19:39:00,106.845,106.855,106.845,106.85,44100000.0
2008-02-22 19:40:00,106.85,106.855,106.83,106.84,75400000.0
2008-02-22 19:41:00,106.84,106.85,106.83,106.85,40300000.0
2008-02-22 19:42:00,106.85,106.87,106.845,106.855,79100000.0
2008-02-22 19:43:00,106.855,106.855,106.81,106.83,94850000.0
2008-02-22 19:44:00,106.83,106.865,106.83,106.86,99800000.0
2008-02-22 19:45:00,106.86,106.86,106.85,106.86,45900000.0
2008-02-22 19:46:00,106.86,106.87,106.85,106.86,80500000.0
2008-02-22 19:47:00,106.86,106.87,106.85,106.85,73300000.0
2008-02-22 19:48:00,106.85,106.85,106.83,106.85,62600000.0
2008-02-22 19:49:00,106.84,106.855,106.83,106.85,111000000.0
2008-02-22 19:50:00,106.85,106.865,106.84,106.85,82800000.0
2008-02-22 19:51:00,106.85,106.86,106.84,106.86,65300000.0
2008-02-22 19:52:00,106.86,106.87,106.83,106.84,106000000.0
2008-02-22 19:53:00,106.84,106.85,106.82,106.83,107300000.0
2008-02-22 19:54:00,106.83,106.86,106.82,106.85,92300000.0
2008-02-22 19:55:00,106.85,106.87,106.85,106.87,73100000.0
2008-02-22 19:56:00,106.87,106.87,106.86,106.86,102100000.0
2008-02-22 19:57:00,106.86,106.88,106.85,106.86,78500000.0
2008-02-22 19:58:00,106.86,106.865,106.84,106.86,63200000.0
2008-02-22 19:59:00,106.86,106.87,106.85,106.87,72000000.0
2008-02-22 20:00:00,106.87,106.88,106.87,106.875,72100000.0
2008-02-22 20:01:00,106.875,106.875,106.85,106.85,85100000.0
2008-02-22 20:02:00,106.85,106.855,106.84,106.855,87200000.0
2008-02-22 20:03:00,106.855,106.86,106.83,106.84,65500000.0
2008-02-22 20:04:00,106.84,106.85,106.835,106.84,57000000.0
2008-02-22 20:05:00,106.84,106.85,106.84,106.845,56600000.0
2008-02-22 20:06:00,106.845,106.87,106.84,106.87,56600000.0
2008-02-22 20:07:00,106.87,106.88,106.855,106.86,45400000.0
2008-02-22 20:08:00,106.86,106.875,106.86,106.875,25200000.0
2008-02-22 20:09:00,106.87,106.88,106.855,106.87,130700000.0
2008-02-22 20:10:00,106.87,106.87,106.86,106.87,48300000.0
2008-02-22 20:11:00,106.87,106.87,106.85,106.855,44300000.0
2008-02-22 20:12:00,106.855,106.86,106.85,106.855,35600000.0
2008-02-22 20:13:00,106.855,106.915,106.855,106.915,131200000.0
2008-02-22 20:14:00,106.915,106.92,106.9,106.91,146300000.0
2008-02-22 20:15:00,106.91,106.92,106.9,106.92,106500000.0
2008-02-22 20:16:00,106.92,106.95,106.92,106.94,102700000.0
2008-02-22 20:17:00,106.94,106.95,106.91,106.91,61200000.0
2008-02-22 20:18:00,106.91,106.91,106.85,106.855,81300000.0
2008-02-22 20:19:00,106.855,106.86,106.85,106.855,57600000.0
2008-02-22 20:20:00,106.86,106.87,106.85,106.87,102300000.0
2008-02-22 20:21:00,106.86,106.89,106.855,106.855,83800000.0
2008-02-22 20:22:00,106.855,106.885,106.845,106.885,86600000.0
2008-02-22 20:23:00,106.885,106.89,106.87,106.87,42000000.0
2008-02-22 20:24:00,106.87,106.88,106.84,106.85,112200000.0
2008-02-22 20:25:00,106.85,106.855,106.84,106.85,73900000.0
2008-02-22 20:26:00,106.85,106.865,106.84,106.85,61900000.0
2008-02-22 20:27:00,106.85,106.865,106.82,106.825,86300000.0
2008-02-22 20:28:00,106.83,106.84,106.81,106.82,112500000.0
2008-02-22 20:29:00,106.82,106.84,106.81,106.82,119300000.0
2008-02-22 20:30:00,106.82,106.83,106.8,106.825,82871465.0
2008-02-22 20:31:00,106.825,106.835,106.78,106.78,255585860.0
2008-02-22 20:32:00,106.77,106.77,106.72,106.75,370800001.0
2008-02-22 20:33:00,106.75,106.765,106.75,106.75,91400000.0
2008-02-22 20:34:00,106.75,106.77,106.75,106.77,93600000.0
2008-02-22 20:35:00,106.77,106.79,106.765,106.775,356400000.0
2008-02-22 20:36:00,106.775,106.82,106.775,106.81,364000000.0
2008-02-22 20:37:00,106.81,106.855,106.81,106.85,144500000.0
2008-02-22 20:38:00,106.85,106.86,106.79,106.79,80000000.0
2008-02-22 20:39:00,106.79,106.83,106.79,106.82,46800000.0
2008-02-22 20:40:00,106.82,106.86,106.82,106.83,134000000.0
2008-02-22 20:41:00,106.83,106.85,106.825,106.83,113500000.0
2008-02-22 20:42:00,106.83,106.83,106.8,106.825,50800000.0
2008-02-22 20:43:00,106.825,106.86,106.825,106.85,106100000.0
2008-02-22 20:44:00,106.85,106.86,106.84,106.85,46000000.0
2008-02-22 20:45:00,106.855,106.86,106.835,106.85,87900000.0
2008-02-22 20:46:00,106.85,106.87,106.85,106.86,51500000.0
2008-02-22 20:47:00,106.86,106.92,106.86,106.875,143200000.0
2008-02-22 20:48:00,106.875,106.9,106.875,106.9,261300000.0
2008-02-22 20:49:00,106.9,106.91,106.885,106.905,262600000.0
2008-02-22 20:50:00,106.905,106.91,106.88,106.89,173600000.0
2008-02-22 20:51:00,106.89,106.89,106.88,106.89,98800000.0
2008-02-22 20:52:00,106.89,106.92,106.88,106.885,357400000.0
2008-02-22 20:53:00,106.885,106.89,106.88,106.885,129700000.0
2008-02-22 20:54:00,106.885,106.89,106.88,106.88,88000000.0
2008-02-22 20:55:00,106.88,106.9,106.88,106.9,165400000.0
2008-02-22 20:56:00,106.9,106.91,106.88,106.885,108000000.0
2008-02-22 20:57:00,106.885,106.9,106.88,106.88,187900000.0
2008-02-22 20:58:00,106.88,106.88,106.865,106.87,200400000.0
2008-02-22 20:59:00,106.87,106.87,106.85,106.855,79200000.0
2008-02-22 21:00:00,106.855,106.87,106.85,106.86,77500000.0
2008-02-22 21:01:00,106.86,106.87,106.85,106.86,91000000.0
2008-02-22 21:02:00,106.86,106.86,106.84,106.85,53300000.0
2008-02-22 21:03:00,106.85,106.87,106.84,106.85,80800000.0
2008-02-22 21:04:00,106.85,106.85,106.84,106.85,67900000.0
2008-02-22 21:05:00,106.85,106.855,106.84,106.84,48200000.0
2008-02-22 21:06:00,106.84,106.865,106.84,106.865,50600000.0
2008-02-22 21:07:00,106.865,106.865,106.85,106.865,37352988.0
2008-02-22 21:08:00,106.865,106.865,106.83,106.835,50600000.0
2008-02-22 21:09:00,106.835,106.875,106.835,106.87,72800000.0
2008-02-22 21:10:00,106.87,106.87,106.85,106.87,47000000.0
2008-02-22 21:11:00,106.87,106.87,106.86,106.86,28100000.0
2008-02-22 21:12:00,106.86,106.86,106.85,106.85,33400000.0
2008-02-22 21:13:00,106.85,106.86,106.85,106.86,35400000.0
2008-02-22 21:14:00,106.86,106.87,106.84,106.87,58700000.0
2008-02-22 21:15:00,106.87,106.87,106.84,106.86,39000000.0
2008-02-22 21:16:00,106.86,106.86,106.84,106.85,47900000.0
2008-02-22 21:17:00,106.85,106.88,106.85,106.88,31600000.0
2008-02-22 21:18:00,106.88,106.9,106.88,106.9,59300000.0
2008-02-22 21:19:00,106.9,106.91,106.9,106.905,52300000.0
2008-02-22 21:20:00,106.9,106.9,106.89,106.9,43900000.0
2008-02-22 21:21:00,106.9,106.9,106.9,106.9,31400000.0
2008-02-22 21:22:00,106.9,106.9,106.89,106.89,87300000.0
2008-02-22 21:23:00,106.89,106.89,106.88,106.88,38500000.0
2008-02-22 21:24:00,106.88,106.89,106.88,106.88,59300000.0
2008-02-22 21:25:00,106.88,106.88,106.87,106.88,40000000.0
2008-02-22 21:26:00,106.88,106.88,106.86,106.88,64200000.0
2008-02-22 21:27:00,106.88,106.89,106.87,106.88,120100000.0
2008-02-22 21:28:00,106.88,106.895,106.88,106.89,26800000.0
2008-02-22 21:29:00,106.89,106.89,106.88,106.88,26700000.0
2008-02-22 21:30:00,106.88,106.89,106.87,106.87,30400000.0
2008-02-22 21:31:00,106.87,106.88,106.86,106.88,69600000.0
2008-02-22 21:32:00,106.88,106.9,106.88,106.89,62600000.0
2008-02-22 21:33:00,106.89,106.89,106.88,106.88,22600000.0
2008-02-22 21:34:00,106.88,106.88,106.87,106.87,45500000.0
2008-02-22 21:35:00,106.87,106.88,106.86,106.87,63400000.0
2008-02-22 21:36:00,106.87,106.9,106.87,106.89,32400000.0
2008-02-22 21:37:00,106.89,106.9,106.88,106.88,29700000.0
2008-02-22 21:38:00,106.88,106.905,106.88,106.9,62000000.0
2008-02-22 21:39:00,106.9,106.9,106.89,106.89,58200000.0
2008-02-22 21:40:00,106.89,106.9,106.88,106.89,122600000.0
2008-02-22 21:41:00,106.89,106.9,106.88,106.89,125700000.0
2008-02-22 21:42:00,106.89,106.915,106.89,106.91,51800000.0
2008-02-22 21:43:00,106.91,106.93,106.91,106.93,72600000.0
2008-02-22 21:44:00,106.93,106.93,106.91,106.915,48100000.0
2008-02-22 21:45:00,106.915,106.94,106.915,106.92,53200000.0
2008-02-22 21:46:00,106.925,106.93,106.915,106.93,89500000.0
2008-02-22 21:47:00,106.93,106.93,106.91,106.92,63500000.0
2008-02-22 21:48:00,106.92,106.92,106.91,106.92,49300000.0
2008-02-22 21:49:00,106.92,106.925,106.91,106.925,58500000.0
2008-02-22 21:50:00,106.925,106.925,106.905,106.92,103100000.0
2008-02-22 21:51:00,106.92,106.93,106.915,106.92,76300000.0
2008-02-22 21:52:00,106.92,106.93,106.92,106.93,36300000.0
2008-02-22 21:53:00,106.93,106.93,106.915,106.92,52000000.0
2008-02-22 21:54:00,106.92,106.93,106.9,106.92,102300000.0
2008-02-22 21:55:00,106.92,106.935,106.92,106.93,59900000.0
2008-02-22 21:56:00,106.93,106.94,106.92,106.94,55400000.0
2008-02-22 21:57:00,106.94,106.94,106.92,106.93,65900000.0
2008-02-22 21:58:00,106.93,106.93,106.92,106.92,43100000.0
2008-02-22 21:59:00,106.92,106.93,106.91,106.92,48000000.0
2008-02-22 22:00:00,106.92,106.95,106.92,106.95,81500000.0
2008-02-22 22:01:00,106.95,106.95,106.92,106.95,67600000.0
2008-02-22 22:02:00,106.95,106.97,106.94,106.95,79600000.0
2008-02-22 22:03:00,106.95,106.97,106.95,106.97,82800000.0
2008-02-22 22:04:00,106.97,107.01,106.96,106.99,108300000.0
2008-02-22 22:05:00,106.99,107.005,106.97,106.98,130000000.0
2008-02-22 22:06:00,106.98,106.99,106.98,106.99,51900000.0
2008-02-22 22:07:00,106.99,106.99,106.97,106.98,35200000.0
2008-02-22 22:08:00,106.98,107.0,106.97,107.0,56400000.0
2008-02-22 22:09:00,107.0,107.01,106.99,106.99,47700000.0
2008-02-22 22:10:00,106.995,107.02,106.98,106.99,105000000.0
2008-02-22 22:11:00,106.99,107.01,106.975,106.98,122900000.0
2008-02-22 22:12:00,106.98,106.98,106.94,106.95,92800000.0
2008-02-22 22:13:00,106.95,106.95,106.93,106.93,41700000.0
2008-02-22 22:14:00,106.93,106.95,106.93,106.94,33200000.0
2008-02-22 22:15:00,106.94,106.94,106.91,106.91,67700000.0
2008-02-22 22:16:00,106.91,106.95,106.9,106.9,150000000.0
2008-02-22 22:17:00,106.9,106.925,106.9,106.92,31500000.0
2008-02-22 22:18:00,106.92,106.92,106.9,106.9,30300000.0
2008-02-22 22:19:00,106.9,106.9,106.88,106.895,58200000.0
2008-02-22 22:20:00,106.895,106.92,106.895,106.905,35600000.0
2008-02-22 22:21:00,106.905,106.925,106.905,106.92,62100000.0
2008-02-22 22:22:00,106.92,106.955,106.92,106.94,69800000.0
2008-02-22 22:23:00,106.94,106.955,106.94,106.955,69300000.0
2008-02-22 22:24:00,106.955,106.96,106.95,106.96,27700000.0
2008-02-22 22:25:00,106.96,106.96,106.95,106.95,21700000.0
2008-02-22 22:26:00,106.95,106.975,106.95,106.97,50900000.0
2008-02-22 22:27:00,106.97,106.97,106.96,106.96,25000000.0
2008-02-22 22:28:00,106.96,106.975,106.96,106.97,15300000.0
2008-02-22 22:29:00,106.97,107.075,106.97,107.07,56300000.0
2008-02-22 22:30:00,107.07,107.19,107.07,107.19,103600000.0
2008-02-22 22:31:00,107.19,107.24,107.16,107.165,199000000.0
2008-02-22 22:32:00,107.165,107.165,107.055,107.07,124100000.0
2008-02-22 22:33:00,107.07,107.1,107.05,107.1,83000000.0
2008-02-22 22:34:00,107.1,107.17,107.095,107.145,128500000.0
2008-02-22 22:35:00,107.145,107.19,107.13,107.155,140700000.0
2008-02-22 22:36:00,107.155,107.22,107.14,107.165,132800000.0
2008-02-22 22:37:00,107.17,107.18,107.15,107.15,86200000.0
2008-02-22 22:38:00,107.15,107.18,107.15,107.17,65400000.0
2008-02-22 22:39:00,107.17,107.2,107.13,107.18,144800000.0
2008-02-22 22:40:00,107.18,107.21,107.16,107.21,131100000.0
2008-02-22 22:41:00,107.21,107.25,107.21,107.23,110300000.0
2008-02-22 22:42:00,107.23,107.27,107.215,107.26,132100000.0
2008-02-22 22:43:00,107.26,107.26,107.21,107.21,63800000.0
2008-02-22 22:44:00,107.21,107.21,107.17,107.2,57400000.0
2008-02-22 22:45:00,107.2,107.21,107.17,107.18,73900000.0
2008-02-22 22:46:00,107.18,107.28,107.18,107.28,149000000.0
2008-02-22 22:47:00,107.28,107.28,107.25,107.26,69800000.0
2008-02-22 22:48:00,107.26,107.26,107.23,107.24,133200000.0
2008-02-22 22:49:00,107.24,107.28,107.235,107.27,124700000.0
2008-02-22 22:50:00,107.27,107.28,107.25,107.26,89100000.0
2008-02-22 22:51:00,107.26,107.27,107.24,107.24,656300000.0
2008-02-22 22:52:00,107.24,107.27,107.24,107.27,501900000.0
2008-02-22 22:53:00,107.27,107.31,107.26,107.3,291900000.0
2008-02-22 22:54:00,107.3,107.31,107.28,107.29,1175100000.0
2008-02-22 22:55:00,107.29,107.32,107.28,107.28,1056700000.0
2008-02-22 22:56:00,107.28,107.28,107.25,107.25,932100000.0
2008-02-22 22:57:00,107.25,107.26,107.23,107.23,719700000.0
2008-02-22 22:58:00,107.23,107.23,107.215,107.23,344200000.0
2008-02-22 22:59:00,107.23,107.23,107.21,107.21,282400000.0
2008-02-22 23:00:00,107.21,107.27,107.21,107.23,352900000.0
2008-02-25 00:01:00,107.25,107.26,107.25,107.26,43600000.0
2008-02-25 00:02:00,107.25,107.26,107.25,107.26,43600000.0
2008-02-25 00:03:00,107.27,107.27,107.25,107.27,43600000.0
2008-02-25 00:04:00,107.28,107.28,107.25,107.25,43600000.0
2008-02-25 00:05:00,107.24,107.24,107.23,107.23,43600000.0
2008-02-25 00:06:00,107.24,107.24,107.22,107.24,43600000.0
2008-02-25 00:07:00,107.25,107.27,107.24,107.24,43600000.0
2008-02-25 00:08:00,107.25,107.25,107.24,107.25,43600000.0
2008-02-25 00:09:00,107.26,107.27,107.25,107.26,43600000.0
2008-02-25 00:10:00,107.25,107.26,107.24,107.25,43600000.0
2008-02-25 00:11:00,107.27,107.27,107.26,107.26,43600000.0
2008-02-25 00:12:00,107.27,107.27,107.24,107.25,43600000.0
2008-02-25 00:13:00,107.27,107.27,107.26,107.26,43600000.0
2008-02-25 00:14:00,107.27,107.27,107.26,107.26,43600000.0
2008-02-25 00:15:00,107.27,107.29,107.26,107.28,43600000.0
2008-02-25 00:16:00,107.27,107.3,107.26,107.26,43600000.0
2008-02-25 00:17:00,107.27,107.28,107.25,107.26,43600000.0
2008-02-25 00:18:00,107.25,107.28,107.25,107.27,43600000.0
2008-02-25 00:19:00,107.28,107.28,107.26,107.28,43600000.0
2008-02-25 00:20:00,107.27,107.28,107.27,107.27,43600000.0
2008-02-25 00:21:00,107.28,107.29,107.28,107.29,43600000.0
2008-02-25 00:22:00,107.31,107.31,107.29,107.3,43600000.0
2008-02-25 00:23:00,107.29,107.29,107.26,107.27,43600000.0
2008-02-25 00:24:00,107.28,107.28,107.27,107.27,43600000.0
2008-02-25 00:25:00,107.26,107.28,107.26,107.27,43600000.0
2008-02-25 00:27:00,107.29,107.29,107.29,107.29,43600000.0
2008-02-25 00:30:00,107.28,107.28,107.28,107.28,43600000.0
2008-02-25 00:31:00,107.27,107.27,107.27,107.27,43600000.0
2008-02-25 00:32:00,107.28,107.28,107.28,107.28,43600000.0
2008-02-25 00:33:00,107.27,107.28,107.27,107.28,43600000.0
2008-02-25 00:34:00,107.17,107.18,107.17,107.175,43600000.0
2008-02-25 00:35:00,107.175,107.185,107.175,107.185,87200000.0
2008-02-25 00:36:00,107.185,107.185,107.185,107.185,41600000.0
2008-02-25 00:37:00,107.185,107.185,107.18,107.185,11600000.0
2008-02-25 00:38:00,107.185,107.21,107.185,107.185,22153212.0
2008-02-25 00:39:00,107.185,107.185,107.18,107.18,10400000.0
2008-02-25 00:40:00,107.18,107.18,107.18,107.18,9200000.0
2008-02-25 00:41:00,107.18,107.185,107.18,107.185,12800000.0
2008-02-25 00:42:00,107.185,107.205,107.185,107.205,13106424.0
2008-02-25 00:43:00,107.205,107.22,107.205,107.21,53400000.0
2008-02-25 00:44:00,107.21,107.225,107.21,107.225,21600000.0
2008-02-25 00:45:00,107.225,107.225,107.215,107.215,16000000.0
2008-02-25 00:46:00,107.215,107.24,107.215,107.225,39500000.0
2008-02-25 00:47:00,107.225,107.225,107.215,107.215,23200000.0
2008-02-25 00:48:00,107.215,107.22,107.215,107.215,14400000.0
2008-02-25 00:49:00,107.215,107.25,107.21,107.245,49500000.0
2008-02-25 00:50:00,107.25,107.25,107.245,107.245,24400000.0
2008-02-25 00:51:00,107.245,107.275,107.245,107.27,38000000.0
2008-02-25 00:52:00,107.27,107.275,107.265,107.275,34500000.0
2008-02-25 00:53:00,107.275,107.285,107.275,107.285,14800000.0
2008-02-25 00:54:00,107.285,107.31,107.27,107.31,60100000.0
2008-02-25 00:55:00,107.31,107.32,107.285,107.285,30200000.0
2008-02-25 00:56:00,107.285,107.285,107.27,107.285,20000000.0
2008-02-25 00:57:00,107.285,107.305,107.28,107.285,36300000.0
2008-02-25 00:58:00,107.285,107.29,107.28,107.28,24400000.0
2008-02-25 00:59:00,107.28,107.28,107.25,107.255,24900000.0
2008-02-25 01:00:00,107.255,107.27,107.245,107.245,42500000.0
2008-02-25 01:01:00,107.245,107.27,107.245,107.27,51800000.0
2008-02-25 01:02:00,107.27,107.285,107.26,107.28,85400000.0
2008-02-25 01:03:00,107.28,107.28,107.24,107.27,43500000.0
2008-02-25 01:04:00,107.27,107.28,107.24,107.24,55500000.0
2008-02-25 01:05:00,107.24,107.24,107.23,107.23,36100000.0
2008-02-25 01:06:00,107.23,107.245,107.23,107.24,77700000.0
2008-02-25 01:07:00,107.24,107.25,107.2,107.22,73000000.0
2008-02-25 01:08:00,107.22,107.255,107.21,107.255,107500000.0
2008-02-25 01:09:00,107.255,107.27,107.25,107.265,31500000.0
2008-02-25 01:10:00,107.265,107.265,107.23,107.265,49600000.0
2008-02-25 01:11:00,107.265,107.27,107.25,107.27,28000000.0
2008-02-25 01:12:00,107.27,107.27,107.255,107.265,29200000.0
2008-02-25 01:13:00,107.265,107.275,107.265,107.27,23400000.0
2008-02-25 01:14:00,107.27,107.28,107.27,107.275,25600000.0
2008-02-25 01:15:00,107.275,107.3,107.27,107.295,59400000.0
2008-02-25 01:16:00,107.295,107.31,107.27,107.275,84700000.0
2008-02-25 01:17:00,107.28,107.29,107.265,107.27,74800000.0
2008-02-25 01:18:00,107.27,107.29,107.265,107.285,34900000.0
2008-02-25 01:19:00,107.285,107.29,107.27,107.285,31500000.0
2008-02-25 01:20:00,107.285,107.29,107.28,107.285,65200000.0
2008-02-25 01:21:00,107.285,107.305,107.285,107.3,33000000.0
2008-02-25 01:22:00,107.3,107.31,107.3,107.31,40500000.0
2008-02-25 01:23:00,107.31,107.31,107.25,107.285,101200000.0
2008-02-25 01:24:00,107.285,107.29,107.285,107.285,28800000.0
2008-02-25 01:25:00,107.285,107.295,107.275,107.29,45200000.0
2008-02-25 01:26:00,107.29,107.29,107.285,107.285,13200000.0
2008-02-25 01:27:00,107.285,107.29,107.285,107.29,9200000.0
2008-02-25 01:28:00,107.29,107.29,107.285,107.285,12000000.0
2008-02-25 01:29:00,107.285,107.285,107.285,107.285,7200000.0
2008-02-25 01:30:00,107.285,107.285,107.275,107.275,17900000.0
2008-02-25 01:31:00,107.275,107.275,107.275,107.275,10000000.0
2008-02-25 01:32:00,107.275,107.29,107.275,107.275,21000000.0
2008-02-25 01:33:00,107.275,107.28,107.275,107.275,23500000.0
2008-02-25 01:34:00,107.275,107.28,107.275,107.275,16700000.0
2008-02-25 01:35:00,107.275,107.285,107.275,107.28,24100000.0
2008-02-25 01:36:00,107.28,107.29,107.28,107.29,26900000.0
2008-02-25 01:37:00,107.29,107.32,107.29,107.31,70400000.0
2008-02-25 01:38:00,107.31,107.32,107.3,107.305,108200000.0
2008-02-25 01:39:00,107.305,107.31,107.265,107.3,86800000.0
2008-02-25 01:40:00,107.3,107.32,107.3,107.315,37000000.0
2008-02-25 01:41:00,107.315,107.325,107.315,107.32,45700000.0
2008-02-25 01:42:00,107.32,107.36,107.32,107.35,88400000.0
2008-02-25 01:43:00,107.35,107.35,107.335,107.335,32500000.0
2008-02-25 01:44:00,107.335,107.35,107.335,107.34,56400000.0
2008-02-25 01:45:00,107.34,107.35,107.34,107.35,30500000.0
2008-02-25 01:46:00,107.35,107.35,107.34,107.34,42500000.0
2008-02-25 01:47:00,107.34,107.355,107.34,107.345,29800000.0
2008-02-25 01:48:00,107.345,107.355,107.345,107.345,23600000.0
2008-02-25 01:49:00,107.345,107.365,107.345,107.36,52100000.0
2008-02-25 01:50:00,107.36,107.36,107.35,107.35,29500000.0
2008-02-25 01:51:00,107.35,107.36,107.34,107.36,33800000.0
2008-02-25 01:52:00,107.36,107.36,107.35,107.35,19100000.0
2008-02-25 01:53:00,107.35,107.355,107.35,107.355,13200000.0
2008-02-25 01:54:00,107.355,107.355,107.33,107.335,45100000.0
2008-02-25 01:55:00,107.335,107.345,107.335,107.345,14400000.0
2008-02-25 01:56:00,107.345,107.345,107.31,107.31,48800000.0
2008-02-25 01:57:00,107.31,107.315,107.31,107.31,46100000.0
2008-02-25 01:58:00,107.31,107.335,107.31,107.325,25900000.0
2008-02-25 01:59:00,107.325,107.35,107.325,107.35,296099994.0
2008-02-25 02:00:00,107.35,107.35,107.325,107.335,40100000.0
2008-02-25 02:01:00,107.335,107.335,107.315,107.32,43000000.0
2008-02-25 02:02:00,107.32,107.32,107.305,107.305,65500000.0
2008-02-25 02:03:00,107.305,107.305,107.28,107.28,35900000.0
2008-02-25 02:04:00,107.28,107.285,107.28,107.285,20400000.0
2008-02-25 02:05:00,107.285,107.31,107.285,107.31,42100000.0
2008-02-25 02:06:00,107.31,107.31,107.305,107.305,26600000.0
2008-02-25 02:07:00,107.305,107.305,107.3,107.305,14700000.0
2008-02-25 02:08:00,107.305,107.32,107.305,107.31,27000000.0
2008-02-25 02:09:00,107.31,107.325,107.31,107.325,37800000.0
2008-02-25 02:10:00,107.325,107.325,107.315,107.315,25200000.0
2008-02-25 02:11:00,107.315,107.34,107.31,107.34,50300000.0
2008-02-25 02:12:00,107.34,107.355,107.34,107.34,66300000.0
2008-02-25 02:13:00,107.34,107.34,107.32,107.32,66900000.0
2008-02-25 02:14:00,107.32,107.32,107.305,107.32,54000000.0
2008-02-25 02:15:00,107.32,107.32,107.31,107.31,23900000.0
2008-02-25 02:16:00,107.31,107.335,107.31,107.335,39700000.0
2008-02-25 02:17:00,107.335,107.34,107.335,107.34,13800000.0
2008-02-25 02:18:00,107.34,107.35,107.34,107.35,22100000.0
2008-02-25 02:19:00,107.35,107.36,107.35,107.35,28700000.0
2008-02-25 02:20:00,107.35,107.355,107.34,107.35,41400000.0
2008-02-25 02:21:00,107.35,107.36,107.35,107.35,32000000.0
2008-02-25 02:22:00,107.35,107.36,107.35,107.36,42100000.0
2008-02-25 02:23:00,107.36,107.385,107.36,107.38,68200000.0
2008-02-25 02:24:00,107.38,107.39,107.37,107.39,62700000.0
2008-02-25 02:25:00,107.39,107.42,107.38,107.42,143600000.0
2008-02-25 02:26:00,107.42,107.42,107.4,107.4,64400000.0
2008-02-25 02:27:00,107.4,107.4,107.39,107.4,55300000.0
2008-02-25 02:28:00,107.4,107.405,107.37,107.375,96900000.0
2008-02-25 02:29:00,107.375,107.39,107.37,107.385,51300000.0
2008-02-25 02:30:00,107.385,107.39,107.38,107.39,22300000.0
2008-02-25 02:31:00,107.39,107.39,107.37,107.38,51900000.0
2008-02-25 02:32:00,107.38,107.38,107.38,107.38,38500000.0
2008-02-25 02:33:00,107.38,107.38,107.37,107.375,35200000.0
2008-02-25 02:34:00,107.375,107.39,107.375,107.38,22300000.0
2008-02-25 02:35:00,107.38,107.39,107.38,107.38,31000000.0
2008-02-25 02:36:00,107.38,107.4,107.375,107.4,50600000.0
2008-02-25 02:37:00,107.4,107.4,107.39,107.39,49400000.0
2008-02-25 02:38:00,107.39,107.395,107.39,107.39,38100000.0
2008-02-25 02:39:00,107.39,107.39,107.39,107.39,17000000.0
2008-02-25 02:40:00,107.39,107.39,107.39,107.39,18000000.0
2008-02-25 02:41:00,107.39,107.4,107.38,107.385,55900000.0
2008-02-25 02:42:00,107.385,107.39,107.38,107.39,34700000.0
2008-02-25 02:43:00,107.39,107.39,107.38,107.38,45300000.0
2008-02-25 02:44:00,107.38,107.38,107.37,107.37,31300000.0
2008-02-25 02:45:00,107.37,107.38,107.37,107.38,24100000.0
2008-02-25 02:46:00,107.38,107.38,107.37,107.38,45700000.0
2008-02-25 02:47:00,107.38,107.385,107.37,107.37,42600000.0
2008-02-25 02:48:00,107.37,107.4,107.37,107.395,49900000.0
2008-02-25 02:49:00,107.395,107.405,107.39,107.4,53300000.0
2008-02-25 02:50:00,107.4,107.41,107.395,107.41,49200000.0
2008-02-25 02:51:00,107.41,107.43,107.405,107.43,47000000.0
2008-02-25 02:52:00,107.43,107.44,107.42,107.43,61400000.0
2008-02-25 02:53:00,107.43,107.43,107.41,107.42,60500000.0
2008-02-25 02:54:00,107.42,107.42,107.39,107.39,74200000.0
2008-02-25 02:55:00,107.39,107.41,107.38,107.4,102600000.0
2008-02-25 02:56:00,107.4,107.4,107.385,107.39,58600000.0
2008-02-25 02:57:00,107.39,107.4,107.39,107.39,40700000.0
2008-02-25 02:58:00,107.39,107.39,107.39,107.39,42600000.0
2008-02-25 02:59:00,107.39,107.39,107.37,107.38,41600000.0
2008-02-25 03:00:00,107.38,107.39,107.365,107.365,58500000.0
2008-02-25 03:01:00,107.365,107.37,107.34,107.36,555800000.0
2008-02-25 03:02:00,107.36,107.36,107.34,107.35,107900000.0
2008-02-25 03:03:00,107.35,107.35,107.33,107.33,71300000.0
2008-02-25 03:04:00,107.33,107.33,107.31,107.31,53900000.0
2008-02-25 03:05:00,107.31,107.31,107.3,107.31,94500000.0
2008-02-25 03:06:00,107.31,107.315,107.305,107.315,60200000.0
2008-02-25 03:07:00,107.315,107.315,107.305,107.305,33900000.0
2008-02-25 03:08:00,107.305,107.32,107.305,107.315,60600000.0
2008-02-25 03:09:00,107.315,107.33,107.31,107.32,75300000.0
2008-02-25 03:10:00,107.32,107.32,107.29,107.295,82500000.0
2008-02-25 03:11:00,107.295,107.31,107.28,107.31,61700000.0
2008-02-25 03:12:00,107.31,107.31,107.27,107.275,66800000.0
2008-02-25 03:13:00,107.275,107.275,107.26,107.26,54100000.0
2008-02-25 03:14:00,107.26,107.26,107.235,107.24,92200001.0
2008-02-25 03:15:00,107.24,107.285,107.24,107.28,101200000.0
2008-02-25 03:16:00,107.28,107.28,107.27,107.27,49000000.0
2008-02-25 03:17:00,107.27,107.285,107.265,107.285,58000000.0
2008-02-25 03:18:00,107.29,107.305,107.29,107.29,67700000.0
2008-02-25 03:19:00,107.29,107.31,107.29,107.3,64300000.0
2008-02-25 03:20:00,107.3,107.3,107.255,107.27,102300000.0
2008-02-25 03:21:00,107.27,107.3,107.27,107.29,50400000.0
2008-02-25 03:22:00,107.295,107.295,107.29,107.29,39900000.0
2008-02-25 03:23:00,107.29,107.3,107.29,107.29,41300000.0
2008-02-25 03:24:00,107.29,107.3,107.28,107.28,33100000.0
2008-02-25 03:25:00,107.28,107.295,107.28,107.29,31600000.0
2008-02-25 03:26:00,107.29,107.29,107.29,107.29,10000000.0
2008-02-25 03:27:00,107.29,107.3,107.285,107.29,88600000.0
2008-02-25 03:28:00,107.29,107.29,107.28,107.28,47400000.0
2008-02-25 03:29:00,107.28,107.28,107.275,107.28,37000000.0
2008-02-25 03:30:00,107.28,107.29,107.28,107.29,41300000.0
2008-02-25 03:31:00,107.29,107.3,107.29,107.295,45500000.0
2008-02-25 03:32:00,107.295,107.3,107.295,107.295,24800000.0
2008-02-25 03:33:00,107.295,107.3,107.29,107.3,38400000.0
2008-02-25 03:34:00,107.3,107.305,107.295,107.305,46100000.0
2008-02-25 03:35:00,107.305,107.305,107.3,107.3,20100000.0
2008-02-25 03:36:00,107.3,107.3,107.3,107.3,10500000.0
2008-02-25 03:37:00,107.3,107.3,107.275,107.275,137400000.0
2008-02-25 03:38:00,107.275,107.28,107.275,107.28,22900000.0
2008-02-25 03:39:00,107.28,107.29,107.28,107.29,23600000.0
2008-02-25 03:40:00,107.29,107.3,107.29,107.3,19800000.0
2008-02-25 03:41:00,107.3,107.3,107.29,107.29,19600000.0
2008-02-25 03:42:00,107.29,107.3,107.29,107.3,28400000.0
2008-02-25 03:43:00,107.3,107.3,107.29,107.29,32800000.0
2008-02-25 03:44:00,107.29,107.3,107.29,107.29,39400000.0
2008-02-25 03:45:00,107.29,107.29,107.28,107.28,32700000.0
2008-02-25 03:46:00,107.28,107.29,107.28,107.28,16400000.0
2008-02-25 03:47:00,107.28,107.29,107.28,107.28,34000000.0
2008-02-25 03:48:00,107.28,107.28,107.27,107.27,61700000.0
2008-02-25 03:49:00,107.27,107.29,107.27,107.27,61600000.0
2008-02-25 03:50:00,107.27,107.28,107.27,107.27,63600000.0
2008-02-25 03:51:00,107.27,107.28,107.27,107.28,15100000.0
2008-02-25 03:52:00,107.28,107.28,107.28,107.28,9600000.0
2008-02-25 03:53:00,107.28,107.28,107.27,107.27,43200000.0
2008-02-25 03:54:00,107.27,107.27,107.27,107.27,6300000.0
2008-02-25 03:55:00,107.27,107.28,107.27,107.28,147400000.0
2008-02-25 03:56:00,107.28,107.28,107.28,107.28,15600000.0
2008-02-25 03:57:00,107.28,107.28,107.27,107.28,13000000.0
2008-02-25 03:58:00,107.28,107.28,107.28,107.28,6600000.0
2008-02-25 03:59:00,107.28,107.28,107.275,107.28,15400000.0
2008-02-25 04:00:00,107.28,107.28,107.27,107.28,15000000.0
2008-02-25 04:01:00,107.28,107.28,107.26,107.26,27700000.0
2008-02-25 04:02:00,107.26,107.27,107.25,107.265,100600000.0
2008-02-25 04:03:00,107.27,107.27,107.25,107.255,103000000.0
2008-02-25 04:04:00,107.255,107.26,107.25,107.26,26400000.0
2008-02-25 04:05:00,107.26,107.27,107.25,107.26,68600000.0
2008-02-25 04:06:00,107.26,107.27,107.25,107.26,49800000.0
2008-02-25 04:07:00,107.26,107.27,107.26,107.27,160500000.0
2008-02-25 04:08:00,107.27,107.27,107.27,107.27,11400000.0
2008-02-25 04:09:00,107.27,107.28,107.26,107.28,146900000.0
2008-02-25 04:10:00,107.28,107.29,107.28,107.28,116300000.0
2008-02-25 04:11:00,107.28,107.29,107.28,107.29,43000000.0
2008-02-25 04:12:00,107.29,107.29,107.28,107.28,37200000.0
2008-02-25 04:13:00,107.28,107.29,107.28,107.28,52800000.0
2008-02-25 04:14:00,107.28,107.29,107.28,107.29,36200000.0
2008-02-25 04:15:00,107.29,107.29,107.28,107.29,59400000.0
2008-02-25 04:16:00,107.29,107.31,107.29,107.3,89900000.0
2008-02-25 04:17:00,107.3,107.3,107.29,107.29,39100000.0
2008-02-25 04:18:00,107.29,107.31,107.29,107.3,47800000.0
2008-02-25 04:19:00,107.3,107.3,107.29,107.295,29700000.0
2008-02-25 04:20:00,107.295,107.3,107.29,107.3,44000000.0
2008-02-25 04:21:00,107.3,107.3,107.29,107.29,31700000.0
2008-02-25 04:22:00,107.29,107.3,107.29,107.3,27600000.0
2008-02-25 04:23:00,107.3,107.31,107.295,107.295,45500000.0
2008-02-25 04:24:00,107.295,107.305,107.295,107.3,19800000.0
2008-02-25 04:25:00,107.3,107.31,107.3,107.3,39800000.0
2008-02-25 04:26:00,107.3,107.31,107.3,107.3,29400000.0
2008-02-25 04:27:00,107.3,107.3,107.29,107.29,41300000.0
2008-02-25 04:28:00,107.29,107.3,107.29,107.3,14200000.0
2008-02-25 04:29:00,107.3,107.3,107.29,107.3,53400000.0
2008-02-25 04:30:00,107.3,107.3,107.3,107.3,20500000.0
2008-02-25 04:31:00,107.3,107.31,107.3,107.31,27100000.0
2008-02-25 04:32:00,107.31,107.31,107.305,107.31,19900000.0
2008-02-25 04:33:00,107.31,107.31,107.31,107.31,15500000.0
2008-02-25 04:34:00,107.31,107.34,107.31,107.33,85800000.0
2008-02-25 04:35:00,107.335,107.335,107.32,107.32,41400000.0
2008-02-25 04:36:00,107.32,107.33,107.3,107.3,49200000.0
2008-02-25 04:37:00,107.3,107.305,107.3,107.3,33100000.0
2008-02-25 04:38:00,107.3,107.31,107.3,107.31,25100000.0
2008-02-25 04:39:00,107.31,107.315,107.31,107.315,18500000.0
2008-02-25 04:40:00,107.315,107.315,107.3,107.31,60800000.0
2008-02-25 04:41:00,107.31,107.315,107.3,107.31,56300000.0
2008-02-25 04:42:00,107.31,107.32,107.305,107.305,65800000.0
2008-02-25 04:43:00,107.3,107.305,107.29,107.3,57900000.0
2008-02-25 04:44:00,107.3,107.3,107.29,107.3,31500000.0
2008-02-25 04:45:00,107.3,107.31,107.3,107.305,44600000.0
2008-02-25 04:46:00,107.31,107.32,107.31,107.31,40400000.0
2008-02-25 04:47:00,107.31,107.315,107.31,107.31,20600000.0
2008-02-25 04:48:00,107.31,107.31,107.3,107.305,36600000.0
2008-02-25 04:49:00,107.305,107.31,107.3,107.31,35700000.0
2008-02-25 04:50:00,107.31,107.32,107.31,107.32,25700000.0
2008-02-25 04:51:00,107.32,107.32,107.32,107.32,16000000.0
2008-02-25 04:52:00,107.32,107.33,107.32,107.325,24600000.0
2008-02-25 04:53:00,107.32,107.335,107.32,107.335,35800000.0
2008-02-25 04:54:00,107.335,107.34,107.335,107.34,76000000.0
2008-02-25 04:55:00,107.34,107.34,107.33,107.33,39100000.0
2008-02-25 04:56:00,107.33,107.365,107.33,107.36,57600000.0
2008-02-25 04:57:00,107.36,107.36,107.35,107.35,32500000.0
2008-02-25 04:58:00,107.35,107.35,107.34,107.34,22100000.0
2008-02-25 04:59:00,107.34,107.34,107.34,107.34,9600000.0
2008-02-25 05:00:00,107.34,107.34,107.33,107.34,41400000.0
2008-02-25 05:01:00,107.34,107.34,107.33,107.335,32600000.0
2008-02-25 05:02:00,107.335,107.34,107.335,107.34,14200000.0
2008-02-25 05:03:00,107.34,107.345,107.34,107.34,19900000.0
2008-02-25 05:04:00,107.34,107.35,107.33,107.335,58700000.0
2008-02-25 05:05:00,107.335,107.335,107.33,107.33,36500000.0
2008-02-25 05:06:00,107.33,107.335,107.33,107.33,21500000.0
2008-02-25 05:07:00,107.33,107.33,107.33,107.33,9000000.0
2008-02-25 05:08:00,107.33,107.34,107.33,107.335,23100000.0
2008-02-25 05:09:00,107.335,107.335,107.335,107.335,18000000.0
2008-02-25 05:10:00,107.335,107.335,107.335,107.335,7600000.0
2008-02-25 05:11:00,107.335,107.34,107.33,107.34,27500000.0
2008-02-25 05:12:00,107.34,107.34,107.33,107.34,33900000.0
2008-02-25 05:13:00,107.34,107.34,107.335,107.335,33100000.0
2008-02-25 05:14:00,107.335,107.34,107.335,107.34,27000000.0
2008-02-25 05:15:00,107.34,107.34,107.34,107.34,13000000.0
2008-02-25 05:16:00,107.34,107.35,107.335,107.34,46300000.0
2008-02-25 05:17:00,107.34,107.34,107.335,107.335,14400000.0
2008-02-25 05:18:00,107.335,107.34,107.335,107.34,19600000.0
2008-02-25 05:19:00,107.335,107.35,107.33,107.34,50700000.0
2008-02-25 05:20:00,107.34,107.345,107.34,107.34,33500000.0
2008-02-25 05:21:00,107.34,107.35,107.34,107.35,57200000.0
2008-02-25 05:22:00,107.35,107.35,107.345,107.35,28200000.0
2008-02-25 05:23:00,107.35,107.36,107.345,107.355,49700000.0
2008-02-25 05:24:00,107.355,107.355,107.35,107.35,26300000.0
2008-02-25 05:25:00,107.35,107.36,107.35,107.355,38900000.0
2008-02-25 05:26:00,107.355,107.355,107.35,107.355,14400000.0
2008-02-25 05:27:00,107.355,107.355,107.35,107.35,42400000.0
2008-02-25 05:28:00,107.35,107.36,107.35,107.355,16900000.0
2008-02-25 05:29:00,107.355,107.36,107.355,107.36,17600000.0
2008-02-25 05:30:00,107.36,107.365,107.36,107.36,41000000.0
2008-02-25 05:31:00,107.36,107.36,107.36,107.36,16500000.0
2008-02-25 05:32:00,107.36,107.36,107.355,107.36,30600000.0
2008-02-25 05:33:00,107.36,107.36,107.34,107.345,74200000.0
2008-02-25 05:34:00,107.345,107.345,107.33,107.335,33300000.0
2008-02-25 05:35:00,107.335,107.34,107.33,107.33,55000000.0
2008-02-25 05:36:00,107.33,107.33,107.325,107.33,33300000.0
2008-02-25 05:37:00,107.33,107.33,107.33,107.33,8500000.0
2008-02-25 05:38:00,107.33,107.33,107.33,107.33,15000000.0
2008-02-25 05:39:00,107.33,107.34,107.33,107.34,20700000.0
2008-02-25 05:40:00,107.34,107.34,107.335,107.34,28800000.0
2008-02-25 05:41:00,107.34,107.34,107.33,107.33,21300000.0
2008-02-25 05:42:00,107.33,107.33,107.33,107.33,11500000.0
2008-02-25 05:43:00,107.33,107.33,107.325,107.33,37100000.0
2008-02-25 05:44:00,107.33,107.33,107.33,107.33,15500000.0
2008-02-25 05:45:00,107.33,107.34,107.33,107.34,21100000.0
2008-02-25 05:46:00,107.34,107.34,107.34,107.34,14000000.0
2008-02-25 05:47:00,107.34,107.34,107.335,107.335,13000000.0
2008-02-25 05:48:00,107.335,107.335,107.33,107.33,20000000.0
2008-02-25 05:49:00,107.33,107.33,107.33,107.33,21700000.0
2008-02-25 05:50:00,107.33,107.34,107.33,107.34,23700000.0
2008-02-25 05:51:00,107.34,107.34,107.335,107.335,11600000.0
2008-02-25 05:52:00,107.335,107.335,107.335,107.335,10800000.0
2008-02-25 05:53:00,107.335,107.34,107.33,107.34,25700000.0
2008-02-25 05:54:00,107.34,107.34,107.33,107.33,24700000.0
2008-02-25 05:55:00,107.33,107.33,107.33,107.33,15200000.0
2008-02-25 05:56:00,107.33,107.33,107.33,107.33,12800000.0
2008-02-25 05:57:00,107.33,107.33,107.33,107.33,11600000.0
2008-02-25 05:58:00,107.33,107.33,107.33,107.33,10800000.0
2008-02-25 05:59:00,107.33,107.33,107.325,107.33,46200000.0
2008-02-25 06:00:00,107.33,107.33,107.33,107.33,9200000.0
2008-02-25 06:01:00,107.33,107.33,107.33,107.33,9200000.0
2008-02-25 06:02:00,107.33,107.33,107.33,107.33,9200000.0
2008-02-25 06:03:00,107.33,107.33,107.31,107.32,67300000.0
2008-02-25 06:04:00,107.32,107.32,107.3,107.3,63800000.0
2008-02-25 06:05:00,107.3,107.3,107.28,107.28,86700000.0
2008-02-25 06:06:00,107.28,107.295,107.27,107.29,70900000.0
2008-02-25 06:07:00,107.29,107.32,107.29,107.315,76500000.0
2008-02-25 06:08:00,107.315,107.325,107.31,107.32,100600000.0
2008-02-25 06:09:00,107.32,107.335,107.32,107.335,25700000.0
2008-02-25 06:10:00,107.335,107.34,107.33,107.34,39500000.0
2008-02-25 06:11:00,107.34,107.34,107.325,107.33,83900000.0
2008-02-25 06:12:00,107.33,107.34,107.33,107.33,39900000.0
2008-02-25 06:13:00,107.33,107.335,107.33,107.335,11900000.0
2008-02-25 06:14:00,107.335,107.335,107.33,107.33,11400000.0
2008-02-25 06:15:00,107.33,107.34,107.33,107.335,24700000.0
2008-02-25 06:16:00,107.335,107.34,107.33,107.335,24700000.0
2008-02-25 06:17:00,107.335,107.34,107.315,107.32,60300000.0
2008-02-25 06:18:00,107.32,107.32,107.305,107.31,38600000.0
2008-02-25 06:19:00,107.31,107.315,107.305,107.315,33700000.0
2008-02-25 06:20:00,107.315,107.325,107.31,107.32,59200000.0
2008-02-25 06:21:00,107.32,107.32,107.32,107.32,28800000.0
2008-02-25 06:22:00,107.32,107.32,107.3,107.305,67500000.0
2008-02-25 06:23:00,107.305,107.305,107.3,107.3,25300000.0
2008-02-25 06:24:00,107.3,107.3,107.3,107.3,15000000.0
2008-02-25 06:25:00,107.3,107.3,107.3,107.3,13500000.0
2008-02-25 06:26:00,107.3,107.31,107.3,107.31,39000000.0
2008-02-25 06:27:00,107.31,107.31,107.3,107.3,38000000.0
2008-02-25 06:28:00,107.3,107.3,107.29,107.295,66300000.0
2008-02-25 06:29:00,107.295,107.3,107.295,107.3,26500000.0
2008-02-25 06:30:00,107.3,107.3,107.3,107.3,25000000.0
2008-02-25 06:31:00,107.3,107.3,107.3,107.3,13500000.0
2008-02-25 06:32:00,107.3,107.3,107.3,107.3,10000000.0
2008-02-25 06:33:00,107.3,107.3,107.29,107.29,30000000.0
2008-02-25 06:34:00,107.29,107.3,107.29,107.3,48600000.0
2008-02-25 06:35:00,107.3,107.31,107.3,107.31,59600000.0
2008-02-25 06:36:00,107.31,107.32,107.3,107.315,114300000.0
2008-02-25 06:37:00,107.315,107.32,107.31,107.31,31300000.0
2008-02-25 06:38:00,107.31,107.32,107.31,107.315,39700000.0
2008-02-25 06:39:00,107.315,107.315,107.31,107.31,22400000.0
2008-02-25 06:40:00,107.31,107.315,107.31,107.315,22400000.0
2008-02-25 06:41:00,107.315,107.315,107.315,107.315,19400000.0
2008-02-25 06:42:00,107.315,107.32,107.315,107.32,29300000.0
2008-02-25 06:43:00,107.32,107.32,107.31,107.31,19100000.0
2008-02-25 06:44:00,107.31,107.31,107.31,107.31,14500000.0
2008-02-25 06:45:00,107.31,107.31,107.3,107.31,34900000.0
2008-02-25 06:46:00,107.31,107.31,107.31,107.31,13500000.0
2008-02-25 06:47:00,107.31,107.32,107.31,107.32,28300000.0
2008-02-25 06:48:00,107.32,107.34,107.32,107.34,83200000.0
2008-02-25 06:49:00,107.34,107.345,107.33,107.33,96100000.0
2008-02-25 06:50:00,107.33,107.34,107.33,107.33,53000000.0
2008-02-25 06:51:00,107.33,107.33,107.33,107.33,120000000.0
2008-02-25 06:52:00,107.33,107.34,107.33,107.34,134300000.0
2008-02-25 06:53:00,107.34,107.345,107.34,107.345,31800000.0
2008-02-25 06:54:00,107.345,107.35,107.34,107.345,37400000.0
2008-02-25 06:55:00,107.345,107.35,107.345,107.35,37500000.0
2008-02-25 06:56:00,107.35,107.355,107.345,107.355,25600000.0
2008-02-25 06:57:00,107.355,107.36,107.35,107.35,26500000.0
2008-02-25 06:58:00,107.35,107.355,107.35,107.35,58700000.0
2008-02-25 06:59:00,107.35,107.36,107.34,107.34,90700000.0
2008-02-25 07:00:00,107.34,107.36,107.34,107.35,59700000.0
2008-02-25 07:01:00,107.35,107.355,107.35,107.35,27000000.0
2008-02-25 07:02:00,107.35,107.355,107.335,107.355,66300000.0
2008-02-25 07:03:00,107.355,107.355,107.35,107.35,13800000.0
2008-02-25 07:04:00,107.35,107.36,107.35,107.355,85800000.0
2008-02-25 07:05:00,107.355,107.36,107.35,107.35,55900000.0
2008-02-25 07:06:00,107.35,107.365,107.35,107.365,75100000.0
2008-02-25 07:07:00,107.365,107.37,107.365,107.37,127100000.0
2008-02-25 07:08:00,107.37,107.39,107.37,107.39,65100000.0
2008-02-25 07:09:00,107.39,107.41,107.375,107.38,78000000.0
2008-02-25 07:10:00,107.38,107.39,107.37,107.39,55700000.0
2008-02-25 07:11:00,107.39,107.39,107.38,107.38,90100000.0
2008-02-25 07:12:00,107.38,107.38,107.38,107.38,13000000.0
2008-02-25 07:13:00,107.38,107.385,107.38,107.38,21600000.0
2008-02-25 07:14:00,107.38,107.385,107.38,107.38,25500000.0
2008-02-25 07:15:00,107.38,107.395,107.38,107.39,26500000.0
2008-02-25 07:16:00,107.39,107.395,107.38,107.39,58600000.0
2008-02-25 07:17:00,107.39,107.395,107.38,107.385,46200000.0
2008-02-25 07:18:00,107.385,107.385,107.385,107.385,14400000.0
2008-02-25 07:19:00,107.385,107.385,107.38,107.38,22800000.0
2008-02-25 07:20:00,107.38,107.385,107.38,107.385,13300000.0
2008-02-25 07:21:00,107.385,107.39,107.375,107.385,53200000.0
2008-02-25 07:22:00,107.385,107.385,107.38,107.38,15800000.0
2008-02-25 07:23:00,107.38,107.4,107.38,107.39,37000000.0
2008-02-25 07:24:00,107.39,107.4,107.39,107.4,21600000.0
2008-02-25 07:25:00,107.4,107.4,107.385,107.395,44800000.0
2008-02-25 07:26:00,107.395,107.41,107.39,107.405,49600000.0
2008-02-25 07:27:00,107.405,107.41,107.4,107.405,73200000.0
2008-02-25 07:28:00,107.405,107.41,107.4,107.41,52300000.0
2008-02-25 07:29:00,107.41,107.41,107.39,107.4,75200000.0
2008-02-25 07:30:00,107.4,107.4,107.39,107.395,72900000.0
2008-02-25 07:31:00,107.395,107.395,107.395,107.395,9600000.0
2008-02-25 07:32:00,107.395,107.395,107.38,107.38,49100000.0
2008-02-25 07:33:00,107.38,107.38,107.37,107.375,36900000.0
2008-02-25 07:34:00,107.375,107.39,107.375,107.385,43200000.0
2008-02-25 07:35:00,107.385,107.395,107.38,107.395,29200000.0
2008-02-25 07:36:00,107.395,107.395,107.39,107.39,22800000.0
2008-02-25 07:37:00,107.39,107.415,107.39,107.4,73300000.0
2008-02-25 07:38:00,107.405,107.405,107.4,107.4,19500000.0
2008-02-25 07:39:00,107.4,107.415,107.4,107.41,34900000.0
2008-02-25 07:40:00,107.41,107.41,107.4,107.405,55400000.0
2008-02-25 07:41:00,107.405,107.41,107.4,107.405,30400000.0
2008-02-25 07:42:00,107.405,107.405,107.4,107.4,25500000.0
2008-02-25 07:43:00,107.4,107.415,107.4,107.415,32900000.0
2008-02-25 07:44:00,107.415,107.42,107.41,107.415,50200000.0
2008-02-25 07:45:00,107.415,107.425,107.41,107.425,66600000.0
2008-02-25 07:46:00,107.425,107.425,107.41,107.42,107800000.0
2008-02-25 07:47:00,107.42,107.42,107.41,107.415,67700000.0
2008-02-25 07:48:00,107.415,107.42,107.41,107.42,25500000.0
2008-02-25 07:49:00,107.42,107.42,107.41,107.415,52900000.0
2008-02-25 07:50:00,107.415,107.42,107.41,107.42,124900000.0
2008-02-25 07:51:00,107.42,107.42,107.41,107.41,83500000.0
2008-02-25 07:52:00,107.41,107.41,107.39,107.4,63900000.0
2008-02-25 07:53:00,107.4,107.41,107.395,107.4,32400000.0
2008-02-25 07:54:00,107.4,107.405,107.4,107.4,22200000.0
2008-02-25 07:55:00,107.4,107.4,107.39,107.39,40700000.0
2008-02-25 07:56:00,107.39,107.4,107.39,107.4,28800000.0
2008-02-25 07:57:00,107.4,107.41,107.4,107.41,25300000.0
2008-02-25 07:58:00,107.41,107.41,107.39,107.4,52500000.0
2008-02-25 07:59:00,107.4,107.41,107.4,107.41,59100000.0
2008-02-25 08:00:00,107.41,107.42,107.405,107.415,66500000.0
2008-02-25 08:01:00,107.415,107.42,107.41,107.415,80400000.0
2008-02-25 08:02:00,107.415,107.415,107.4,107.41,40700000.0
2008-02-25 08:03:00,107.41,107.41,107.39,107.4,462500000.0
2008-02-25 08:04:00,107.4,107.4,107.385,107.39,401000000.0
2008-02-25 08:05:00,107.39,107.4,107.39,107.39,65400000.0
2008-02-25 08:06:00,107.39,107.41,107.39,107.41,45700000.0
2008-02-25 08:07:00,107.41,107.41,107.39,107.395,82300000.0
2008-02-25 08:08:00,107.395,107.4,107.39,107.4,46500000.0
2008-02-25 08:09:00,107.4,107.4,107.4,107.4,17800000.0
2008-02-25 08:10:00,107.4,107.42,107.395,107.42,44900000.0
2008-02-25 08:11:00,107.42,107.42,107.39,107.39,86800000.0
2008-02-25 08:12:00,107.39,107.405,107.39,107.39,44200000.0
2008-02-25 08:13:00,107.39,107.41,107.39,107.405,52200000.0
2008-02-25 08:14:00,107.405,107.405,107.39,107.4,104600000.0
2008-02-25 08:15:00,107.4,107.41,107.395,107.4,59200000.0
2008-02-25 08:16:00,107.4,107.415,107.4,107.405,77900000.0
2008-02-25 08:17:00,107.405,107.41,107.39,107.405,56100000.0
2008-02-25 08:18:00,107.405,107.41,107.4,107.4,76100000.0
2008-02-25 08:19:00,107.4,107.4,107.4,107.4,22000000.0
2008-02-25 08:20:00,107.4,107.4,107.4,107.4,11500000.0
2008-02-25 08:21:00,107.4,107.4,107.395,107.4,22000000.0
2008-02-25 08:22:00,107.4,107.4,107.39,107.4,67500000.0
2008-02-25 08:23:00,107.4,107.4,107.39,107.39,37800000.0
2008-02-25 08:24:00,107.39,107.39,107.39,107.39,16500000.0
2008-02-25 08:25:00,107.39,107.39,107.36,107.36,84100000.0
2008-02-25 08:26:00,107.36,107.365,107.33,107.33,85500000.0
2008-02-25 08:27:00,107.33,107.34,107.32,107.33,87600000.0
2008-02-25 08:28:00,107.33,107.33,107.29,107.325,219900000.0
2008-02-25 08:29:00,107.325,107.335,107.275,107.31,166200000.0
2008-02-25 08:30:00,107.31,107.36,107.3,107.35,217100000.0
2008-02-25 08:31:00,107.35,107.35,107.33,107.35,106000000.0
2008-02-25 08:32:00,107.35,107.35,107.34,107.34,43900000.0
2008-02-25 08:33:00,107.34,107.345,107.32,107.33,87000000.0
2008-02-25 08:34:00,107.33,107.34,107.31,107.32,81200000.0
2008-02-25 08:35:00,107.32,107.33,107.31,107.31,56200000.0
2008-02-25 08:36:00,107.31,107.32,107.305,107.31,95400000.0
2008-02-25 08:37:00,107.31,107.31,107.25,107.27,88900000.0
2008-02-25 08:38:00,107.27,107.285,107.26,107.28,101800000.0
2008-02-25 08:39:00,107.28,107.3,107.275,107.28,121300000.0
2008-02-25 08:40:00,107.28,107.29,107.27,107.27,133600000.0
2008-02-25 08:41:00,107.27,107.275,107.27,107.275,14100000.0
2008-02-25 08:42:00,107.275,107.285,107.275,107.28,53700000.0
2008-02-25 08:43:00,107.28,107.28,107.24,107.24,65400000.0
2008-02-25 08:44:00,107.24,107.25,107.225,107.24,74400000.0
2008-02-25 08:45:00,107.24,107.24,107.235,107.24,74100000.0
2008-02-25 08:46:00,107.24,107.28,107.24,107.26,146800000.0
2008-02-25 08:47:00,107.26,107.26,107.25,107.25,50100000.0
2008-02-25 08:48:00,107.25,107.26,107.25,107.26,25400000.0
2008-02-25 08:49:00,107.26,107.26,107.26,107.26,22500000.0
2008-02-25 08:50:00,107.26,107.27,107.26,107.26,42700000.0
2008-02-25 08:51:00,107.26,107.26,107.26,107.26,45700000.0
2008-02-25 08:52:00,107.26,107.27,107.26,107.27,68100000.0
2008-02-25 08:53:00,107.27,107.28,107.26,107.26,42100000.0
2008-02-25 08:54:00,107.26,107.26,107.25,107.26,36600000.0
2008-02-25 08:55:00,107.26,107.26,107.24,107.25,63200000.0
2008-02-25 08:56:00,107.25,107.25,107.24,107.25,43000000.0
2008-02-25 08:57:00,107.25,107.26,107.24,107.26,65500000.0
2008-02-25 08:58:00,107.26,107.26,107.25,107.25,37900000.0
2008-02-25 08:59:00,107.25,107.26,107.25,107.25,62800000.0
2008-02-25 09:00:00,107.25,107.25,107.235,107.25,106600000.0
2008-02-25 09:01:00,107.25,107.25,107.24,107.25,87700000.0
2008-02-25 09:02:00,107.25,107.27,107.25,107.27,119800000.0
2008-02-25 09:03:00,107.27,107.28,107.26,107.27,83500000.0
2008-02-25 09:04:00,107.27,107.28,107.26,107.27,155600000.0
2008-02-25 09:05:00,107.27,107.28,107.26,107.27,113400000.0
2008-02-25 09:06:00,107.27,107.27,107.26,107.265,64200000.0
2008-02-25 09:07:00,107.265,107.27,107.255,107.27,215200000.0
2008-02-25 09:08:00,107.27,107.27,107.27,107.27,22200000.0
2008-02-25 09:09:00,107.27,107.27,107.26,107.27,80900000.0
2008-02-25 09:10:00,107.27,107.27,107.27,107.27,54000000.0
2008-02-25 09:11:00,107.27,107.275,107.265,107.265,35700000.0
2008-02-25 09:12:00,107.265,107.275,107.265,107.27,33100000.0
2008-02-25 09:13:00,107.27,107.28,107.27,107.27,62600000.0
2008-02-25 09:14:00,107.27,107.275,107.27,107.27,29600000.0
2008-02-25 09:15:00,107.27,107.27,107.26,107.27,24200000.0
2008-02-25 09:16:00,107.27,107.28,107.27,107.27,50700000.0
2008-02-25 09:17:00,107.27,107.27,107.265,107.27,20500000.0
2008-02-25 09:18:00,107.27,107.27,107.265,107.27,28000000.0
2008-02-25 09:19:00,107.27,107.28,107.27,107.27,32400000.0
2008-02-25 09:20:00,107.27,107.28,107.27,107.28,59200000.0
2008-02-25 09:21:00,107.28,107.29,107.28,107.28,74400000.0
2008-02-25 09:22:00,107.28,107.3,107.28,107.29,80700000.0
2008-02-25 09:23:00,107.29,107.32,107.29,107.3,124100000.0
2008-02-25 09:24:00,107.305,107.31,107.28,107.295,68300000.0
2008-02-25 09:25:00,107.295,107.32,107.29,107.315,100600000.0
2008-02-25 09:26:00,107.315,107.335,107.31,107.33,107700000.0
2008-02-25 09:27:00,107.33,107.34,107.33,107.33,42700000.0
2008-02-25 09:28:00,107.33,107.33,107.31,107.31,63300000.0
2008-02-25 09:29:00,107.31,107.325,107.29,107.32,149300000.0
2008-02-25 09:30:00,107.32,107.34,107.32,107.32,53000000.0
2008-02-25 09:31:00,107.32,107.35,107.315,107.35,158300000.0
2008-02-25 09:32:00,107.35,107.37,107.35,107.355,142800000.0
2008-02-25 09:33:00,107.355,107.385,107.355,107.37,90100000.0
2008-02-25 09:34:00,107.37,107.37,107.35,107.35,62400000.0
2008-02-25 09:35:00,107.35,107.36,107.34,107.34,140200000.0
2008-02-25 09:36:00,107.34,107.34,107.33,107.34,78100000.0
2008-02-25 09:37:00,107.34,107.35,107.34,107.34,98400000.0
2008-02-25 09:38:00,107.34,107.35,107.335,107.335,164400000.0
2008-02-25 09:39:00,107.335,107.34,107.335,107.335,53200000.0
2008-02-25 09:40:00,107.34,107.345,107.33,107.33,67090400.0
2008-02-25 09:41:00,107.33,107.36,107.33,107.35,92800000.0
2008-02-25 09:42:00,107.35,107.375,107.35,107.37,76000000.0
2008-02-25 09:43:00,107.375,107.395,107.375,107.38,125300000.0
2008-02-25 09:44:00,107.385,107.395,107.38,107.395,80000000.0
2008-02-25 09:45:00,107.395,107.44,107.395,107.43,192900000.0
2008-02-25 09:46:00,107.43,107.44,107.425,107.425,83800000.0
2008-02-25 09:47:00,107.425,107.425,107.39,107.39,253599999.0
2008-02-25 09:48:00,107.39,107.39,107.37,107.38,89100000.0
2008-02-25 09:49:00,107.38,107.39,107.38,107.38,24100000.0
2008-02-25 09:50:00,107.38,107.38,107.35,107.36,115200000.0
2008-02-25 09:51:00,107.36,107.4,107.36,107.4,99400000.0
2008-02-25 09:52:00,107.4,107.415,107.4,107.41,131800000.0
2008-02-25 09:53:00,107.41,107.41,107.4,107.4,49100000.0
2008-02-25 09:54:00,107.4,107.4,107.38,107.39,96500000.0
2008-02-25 09:55:00,107.39,107.41,107.39,107.395,88400000.0
2008-02-25 09:56:00,107.395,107.42,107.395,107.42,78200000.0
2008-02-25 09:57:00,107.42,107.43,107.41,107.42,64500000.0
2008-02-25 09:58:00,107.42,107.44,107.42,107.42,178800000.0
2008-02-25 09:59:00,107.42,107.45,107.42,107.44,110200000.0
2008-02-25 10:00:00,107.44,107.46,107.44,107.46,53500000.0
2008-02-25 10:01:00,107.46,107.47,107.45,107.46,87600000.0
2008-02-25 10:02:00,107.46,107.46,107.45,107.45,229500000.0
2008-02-25 10:03:00,107.45,107.45,107.44,107.44,141900000.0
2008-02-25 10:04:00,107.44,107.44,107.43,107.435,66800000.0
2008-02-25 10:05:00,107.435,107.45,107.43,107.44,101500000.0
2008-02-25 10:06:00,107.44,107.45,107.435,107.44,118700000.0
2008-02-25 10:07:00,107.44,107.46,107.44,107.45,100800000.0
2008-02-25 10:08:00,107.45,107.46,107.45,107.46,104300000.0
2008-02-25 10:09:00,107.46,107.47,107.45,107.46,67500000.0
2008-02-25 10:10:00,107.46,107.47,107.46,107.47,82500000.0
2008-02-25 10:11:00,107.47,107.47,107.45,107.46,93900000.0
2008-02-25 10:12:00,107.46,107.465,107.46,107.465,67000000.0
2008-02-25 10:13:00,107.47,107.47,107.45,107.47,93100000.0
2008-02-25 10:14:00,107.47,107.475,107.46,107.47,70000000.0
2008-02-25 10:15:00,107.47,107.47,107.46,107.46,57000000.0
2008-02-25 10:16:00,107.46,107.48,107.46,107.48,69000000.0
2008-02-25 10:17:00,107.48,107.48,107.47,107.48,98700000.0
2008-02-25 10:18:00,107.48,107.48,107.46,107.47,102800000.0
2008-02-25 10:19:00,107.47,107.47,107.46,107.46,66900000.0
2008-02-25 10:20:00,107.46,107.48,107.46,107.47,100300000.0
2008-02-25 10:21:00,107.47,107.47,107.46,107.465,113200000.0
2008-02-25 10:22:00,107.465,107.475,107.46,107.47,202500000.0
2008-02-25 10:23:00,107.47,107.48,107.46,107.48,69200000.0
2008-02-25 10:24:00,107.48,107.48,107.47,107.47,73800000.0
2008-02-25 10:25:00,107.47,107.49,107.47,107.48,124900000.0
2008-02-25 10:26:00,107.48,107.49,107.475,107.475,88600000.0
2008-02-25 10:27:00,107.475,107.49,107.475,107.485,84600000.0
2008-02-25 10:28:00,107.485,107.49,107.47,107.47,115200000.0
2008-02-25 10:29:00,107.47,107.48,107.46,107.47,72700000.0
2008-02-25 10:30:00,107.47,107.47,107.46,107.46,106400000.0
2008-02-25 10:31:00,107.46,107.46,107.46,107.46,144000000.0
2008-02-25 10:32:00,107.46,107.47,107.46,107.47,93400000.0
2008-02-25 10:33:00,107.47,107.47,107.47,107.47,120100000.0
2008-02-25 10:34:00,107.47,107.47,107.45,107.45,132100000.0
2008-02-25 10:35:00,107.45,107.46,107.45,107.45,125000000.0
2008-02-25 10:36:00,107.45,107.45,107.44,107.45,177800000.0
2008-02-25 10:37:00,107.445,107.45,107.43,107.44,111800000.0
2008-02-25 10:38:00,107.44,107.44,107.43,107.44,209300000.0
2008-02-25 10:39:00,107.44,107.46,107.43,107.46,85100000.0
2008-02-25 10:40:00,107.46,107.46,107.43,107.43,146000000.0
2008-02-25 10:41:00,107.43,107.43,107.415,107.42,158200000.0
2008-02-25 10:42:00,107.42,107.42,107.41,107.42,82700000.0
2008-02-25 10:43:00,107.42,107.43,107.42,107.43,65400000.0
2008-02-25 10:44:00,107.43,107.44,107.43,107.435,116000000.0
2008-02-25 10:45:00,107.435,107.435,107.41,107.425,115500000.0
2008-02-25 10:46:00,107.42,107.435,107.42,107.43,59800000.0
2008-02-25 10:47:00,107.43,107.435,107.43,107.43,46100000.0
2008-02-25 10:48:00,107.43,107.435,107.43,107.43,52400000.0
2008-02-25 10:49:00,107.43,107.44,107.43,107.43,116700000.0
2008-02-25 10:50:00,107.43,107.44,107.43,107.435,134200000.0
2008-02-25 10:51:00,107.435,107.44,107.435,107.44,144300000.0
2008-02-25 10:52:00,107.44,107.44,107.43,107.435,157045120.0
2008-02-25 10:53:00,107.435,107.445,107.435,107.445,104500000.0
2008-02-25 10:54:00,107.445,107.445,107.44,107.44,111800000.0
2008-02-25 10:55:00,107.44,107.46,107.44,107.46,98200000.0
2008-02-25 10:56:00,107.46,107.49,107.46,107.475,124800000.0
2008-02-25 10:57:00,107.475,107.48,107.47,107.475,74000000.0
2008-02-25 10:58:00,107.47,107.475,107.47,107.47,64200000.0
2008-02-25 10:59:00,107.47,107.48,107.47,107.47,72600000.0
2008-02-25 11:00:00,107.47,107.47,107.46,107.46,153300000.0
2008-02-25 11:01:00,107.46,107.48,107.46,107.47,87200000.0
2008-02-25 11:02:00,107.47,107.47,107.46,107.46,42370000.0
2008-02-25 11:03:00,107.46,107.465,107.46,107.465,46000000.0
2008-02-25 11:04:00,107.465,107.475,107.46,107.47,113700000.0
2008-02-25 11:05:00,107.47,107.48,107.47,107.47,117600000.0
2008-02-25 11:06:00,107.47,107.53,107.465,107.52,156600000.0
2008-02-25 11:07:00,107.52,107.53,107.5,107.52,194800000.0
2008-02-25 11:08:00,107.52,107.53,107.51,107.52,82600000.0
2008-02-25 11:09:00,107.52,107.52,107.5,107.51,125200000.0
2008-02-25 11:10:00,107.51,107.52,107.5,107.51,78700000.0
2008-02-25 11:11:00,107.51,107.52,107.51,107.51,99000000.0
2008-02-25 11:12:00,107.51,107.53,107.51,107.52,71800000.0
2008-02-25 11:13:00,107.52,107.545,107.52,107.53,124600000.0
2008-02-25 11:14:00,107.53,107.54,107.5,107.51,242500000.0
2008-02-25 11:15:00,107.51,107.52,107.5,107.51,105627008.0
2008-02-25 11:16:00,107.51,107.52,107.495,107.495,103700000.0
2008-02-25 11:17:00,107.495,107.5,107.48,107.49,295800000.0
2008-02-25 11:18:00,107.49,107.495,107.485,107.49,107800000.0
2008-02-25 11:19:00,107.49,107.49,107.47,107.475,81900000.0
2008-02-25 11:20:00,107.475,107.51,107.475,107.5,136700000.0
2008-02-25 11:21:00,107.5,107.52,107.48,107.48,179099999.0
2008-02-25 11:22:00,107.48,107.5,107.47,107.48,277200000.0
2008-02-25 11:23:00,107.48,107.51,107.475,107.51,159000000.0
2008-02-25 11:24:00,107.52,107.54,107.515,107.53,78900000.0
2008-02-25 11:25:00,107.53,107.54,107.515,107.52,278600001.0
2008-02-25 11:26:00,107.52,107.58,107.52,107.565,128300000.0
2008-02-25 11:27:00,107.565,107.58,107.55,107.56,112400000.0
2008-02-25 11:28:00,107.56,107.57,107.55,107.565,170700000.0
2008-02-25 11:29:00,107.56,107.57,107.56,107.57,102300000.0
2008-02-25 11:30:00,107.57,107.62,107.57,107.61,214499999.0
2008-02-25 11:31:00,107.61,107.66,107.61,107.635,327900000.0
2008-02-25 11:32:00,107.635,107.68,107.625,107.68,145200000.0
2008-02-25 11:33:00,107.675,107.68,107.655,107.655,160800000.0
2008-02-25 11:34:00,107.655,107.66,107.635,107.65,258699999.0
2008-02-25 11:35:00,107.65,107.65,107.635,107.64,164200000.0
2008-02-25 11:36:00,107.64,107.66,107.64,107.66,139500000.0
2008-02-25 11:37:00,107.66,107.66,107.63,107.645,307600000.0
2008-02-25 11:38:00,107.645,107.65,107.635,107.635,227000000.0
2008-02-25 11:39:00,107.635,107.67,107.635,107.66,303900000.0
2008-02-25 11:40:00,107.66,107.67,107.66,107.665,210000000.0
2008-02-25 11:41:00,107.665,107.74,107.665,107.73,220800000.0
2008-02-25 11:42:00,107.73,107.74,107.715,107.73,159500000.0
2008-02-25 11:43:00,107.73,107.73,107.7,107.72,100000000.0
2008-02-25 11:44:00,107.72,107.735,107.705,107.72,140900000.0
2008-02-25 11:45:00,107.72,107.755,107.72,107.75,113600000.0
2008-02-25 11:46:00,107.75,107.78,107.75,107.775,150500000.0
2008-02-25 11:47:00,107.77,107.785,107.76,107.765,482699999.0
2008-02-25 11:48:00,107.765,107.785,107.765,107.78,1125200006.0
2008-02-25 11:49:00,107.78,107.82,107.78,107.795,489100003.0
2008-02-25 11:50:00,107.795,107.805,107.795,107.795,1025700001.0
2008-02-25 11:51:00,107.795,107.81,107.785,107.785,219000000.0
2008-02-25 11:52:00,107.785,107.81,107.785,107.79,156100000.0
2008-02-25 11:53:00,107.79,107.81,107.78,107.79,308400000.0
2008-02-25 11:54:00,107.79,107.81,107.775,107.8,572700000.0
2008-02-25 11:55:00,107.8,107.8,107.755,107.77,441100000.0
2008-02-25 11:56:00,107.77,107.78,107.76,107.775,230700000.0
2008-02-25 11:57:00,107.775,107.785,107.76,107.77,327600000.0
2008-02-25 11:58:00,107.77,107.78,107.765,107.77,109000000.0
2008-02-25 11:59:00,107.77,107.77,107.74,107.745,126100000.0
2008-02-25 12:00:00,107.745,107.75,107.74,107.74,124900000.0
2008-02-25 12:01:00,107.74,107.77,107.735,107.76,205000000.0
2008-02-25 12:02:00,107.76,107.79,107.76,107.78,172500000.0
2008-02-25 12:03:00,107.78,107.81,107.775,107.8,292400000.0
2008-02-25 12:04:00,107.8,107.81,107.77,107.77,160700001.0
2008-02-25 12:05:00,107.77,107.78,107.75,107.76,233600000.0
2008-02-25 12:06:00,107.76,107.785,107.76,107.78,119500000.0
2008-02-25 12:07:00,107.78,107.795,107.77,107.79,95100000.0
2008-02-25 12:08:00,107.79,107.79,107.765,107.775,168300000.0
2008-02-25 12:09:00,107.775,107.775,107.755,107.76,94300000.0
2008-02-25 12:10:00,107.76,107.78,107.76,107.78,104800000.0
2008-02-25 12:11:00,107.78,107.79,107.77,107.77,82200000.0
2008-02-25 12:12:00,107.77,107.78,107.765,107.78,66500000.0
2008-02-25 12:13:00,107.78,107.79,107.77,107.78,91800000.0
2008-02-25 12:14:00,107.78,107.8,107.77,107.775,104300000.0
2008-02-25 12:15:00,107.775,107.79,107.77,107.77,137500000.0
2008-02-25 12:16:00,107.77,107.795,107.77,107.79,65500000.0
2008-02-25 12:17:00,107.79,107.79,107.775,107.78,78800000.0
2008-02-25 12:18:00,107.78,107.78,107.76,107.765,62000000.0
2008-02-25 12:19:00,107.765,107.77,107.75,107.755,63600000.0
2008-02-25 12:20:00,107.755,107.76,107.75,107.755,57300000.0
2008-02-25 12:21:00,107.755,107.77,107.75,107.76,94000000.0
2008-02-25 12:22:00,107.765,107.78,107.765,107.77,95200000.0
2008-02-25 12:23:00,107.77,107.77,107.76,107.765,55300000.0
2008-02-25 12:24:00,107.765,107.765,107.75,107.755,122800000.0
2008-02-25 12:25:00,107.75,107.75,107.74,107.74,102100000.0
2008-02-25 12:26:00,107.74,107.75,107.73,107.74,58800000.0
2008-02-25 12:27:00,107.74,107.75,107.74,107.74,109900000.0
2008-02-25 12:28:00,107.74,107.74,107.73,107.73,72700000.0
2008-02-25 12:29:00,107.73,107.74,107.73,107.74,47500000.0
2008-02-25 12:30:00,107.74,107.74,107.73,107.73,39800000.0
2008-02-25 12:31:00,107.73,107.73,107.73,107.73,13500000.0
2008-02-25 12:32:00,107.73,107.75,107.725,107.74,149400000.0
2008-02-25 12:33:00,107.74,107.74,107.74,107.74,14100000.0
2008-02-25 12:34:00,107.74,107.75,107.74,107.74,94800000.0
2008-02-25 12:35:00,107.74,107.75,107.74,107.74,53600000.0
2008-02-25 12:36:00,107.74,107.74,107.74,107.74,21300000.0
2008-02-25 12:37:00,107.74,107.75,107.74,107.74,62700000.0
2008-02-25 12:38:00,107.74,107.74,107.74,107.74,19800000.0
2008-02-25 12:39:00,107.74,107.74,107.74,107.74,23200000.0
2008-02-25 12:40:00,107.74,107.745,107.74,107.74,35100000.0
2008-02-25 12:41:00,107.74,107.75,107.74,107.74,80500000.0
2008-02-25 12:42:00,107.74,107.75,107.74,107.75,155000000.0
2008-02-25 12:43:00,107.75,107.75,107.735,107.74,187800000.0
2008-02-25 12:44:00,107.74,107.76,107.74,107.75,137100000.0
2008-02-25 12:45:00,107.75,107.77,107.75,107.77,143300000.0
2008-02-25 12:46:00,107.77,107.78,107.77,107.78,76300000.0
2008-02-25 12:47:00,107.78,107.78,107.78,107.78,30000000.0
2008-02-25 12:48:00,107.78,107.78,107.76,107.77,178000000.0
2008-02-25 12:49:00,107.77,107.77,107.75,107.76,106300000.0
2008-02-25 12:50:00,107.76,107.77,107.76,107.76,41700000.0
2008-02-25 12:51:00,107.76,107.78,107.76,107.77,63000000.0
2008-02-25 12:52:00,107.77,107.83,107.77,107.81,145500000.0
2008-02-25 12:53:00,107.81,107.81,107.79,107.79,79500000.0
2008-02-25 12:54:00,107.79,107.83,107.79,107.8,64400000.0
2008-02-25 12:55:00,107.8,107.8,107.785,107.79,87400000.0
2008-02-25 12:56:00,107.79,107.8,107.79,107.79,42700000.0
2008-02-25 12:57:00,107.79,107.79,107.785,107.79,93700000.0
2008-02-25 12:58:00,107.79,107.81,107.79,107.795,92800000.0
2008-02-25 12:59:00,107.795,107.81,107.775,107.795,121500000.0
2008-02-25 13:00:00,107.795,107.895,107.795,107.87,324100000.0
2008-02-25 13:01:00,107.87,107.91,107.87,107.9,283900000.0
2008-02-25 13:02:00,107.9,107.925,107.89,107.9,304900000.0
2008-02-25 13:03:00,107.9,107.9,107.87,107.895,104000000.0
2008-02-25 13:04:00,107.895,107.97,107.895,107.96,130600000.0
2008-02-25 13:05:00,107.96,107.96,107.95,107.95,117000000.0
2008-02-25 13:06:00,107.95,107.975,107.95,107.97,177300000.0
2008-02-25 13:07:00,107.97,107.985,107.96,107.96,496799999.0
2008-02-25 13:08:00,107.96,107.975,107.96,107.96,366100000.0
2008-02-25 13:09:00,107.96,107.97,107.96,107.96,535600005.0
2008-02-25 13:10:00,107.96,107.96,107.95,107.96,155800000.0
2008-02-25 13:11:00,107.96,107.96,107.96,107.96,40200000.0
2008-02-25 13:12:00,107.96,107.97,107.96,107.97,82700000.0
2008-02-25 13:13:00,107.97,107.97,107.955,107.955,191700000.0
2008-02-25 13:14:00,107.955,107.955,107.93,107.94,122000000.0
2008-02-25 13:15:00,107.94,107.94,107.925,107.93,47600000.0
2008-02-25 13:16:00,107.93,107.935,107.93,107.93,42500000.0
2008-02-25 13:17:00,107.93,107.95,107.93,107.94,104200000.0
2008-02-25 13:18:00,107.94,107.95,107.93,107.94,67800000.0
2008-02-25 13:19:00,107.94,107.95,107.935,107.95,196800000.0
2008-02-25 13:20:00,107.95,107.96,107.94,107.96,110000000.0
2008-02-25 13:21:00,107.96,107.96,107.94,107.94,45600000.0
2008-02-25 13:22:00,107.94,107.95,107.93,107.94,53400000.0
2008-02-25 13:23:00,107.94,107.94,107.93,107.93,53800000.0
2008-02-25 13:24:00,107.93,107.94,107.93,107.93,109800000.0
2008-02-25 13:25:00,107.93,107.94,107.93,107.93,65000000.0
2008-02-25 13:26:00,107.93,107.94,107.93,107.93,73800000.0
2008-02-25 13:27:00,107.93,107.935,107.925,107.93,55600000.0
2008-02-25 13:28:00,107.93,107.93,107.9,107.91,97600000.0
2008-02-25 13:29:00,107.91,107.915,107.91,107.915,43400000.0
2008-02-25 13:30:00,107.915,107.92,107.9,107.91,225600000.0
2008-02-25 13:31:00,107.91,107.92,107.91,107.91,99800000.0
2008-02-25 13:32:00,107.91,107.92,107.91,107.92,86000000.0
2008-02-25 13:33:00,107.92,107.92,107.915,107.92,21100000.0
2008-02-25 13:34:00,107.92,107.92,107.905,107.905,173100000.0
2008-02-25 13:35:00,107.905,107.92,107.9,107.905,125700000.0
2008-02-25 13:36:00,107.905,107.91,107.875,107.88,145600000.0
2008-02-25 13:37:00,107.88,107.89,107.87,107.875,98450000.0
2008-02-25 13:38:00,107.875,107.875,107.86,107.86,81950000.0
2008-02-25 13:39:00,107.86,107.87,107.86,107.86,70500000.0
2008-02-25 13:40:00,107.86,107.87,107.86,107.87,78400000.0
2008-02-25 13:41:00,107.87,107.87,107.85,107.85,61100000.0
2008-02-25 13:42:00,107.85,107.86,107.85,107.86,65300000.0
2008-02-25 13:43:00,107.86,107.86,107.86,107.86,30600000.0
2008-02-25 13:44:00,107.86,107.88,107.86,107.88,85600000.0
2008-02-25 13:45:00,107.88,107.91,107.88,107.88,125400000.0
2008-02-25 13:46:00,107.88,107.88,107.865,107.875,67000000.0
2008-02-25 13:47:00,107.875,107.885,107.87,107.88,55400000.0
2008-02-25 13:48:00,107.88,107.885,107.875,107.88,70000000.0
2008-02-25 13:49:00,107.88,107.88,107.86,107.87,77300000.0
2008-02-25 13:50:00,107.87,107.89,107.865,107.88,59700000.0
2008-02-25 13:51:00,107.88,107.88,107.875,107.875,56100000.0
2008-02-25 13:52:00,107.875,107.875,107.865,107.87,59700000.0
2008-02-25 13:53:00,107.87,107.87,107.86,107.86,42300000.0
2008-02-25 13:54:00,107.86,107.87,107.86,107.865,51200000.0
2008-02-25 13:55:00,107.865,107.865,107.86,107.86,42900000.0
2008-02-25 13:56:00,107.86,107.88,107.86,107.88,112100000.0
2008-02-25 13:57:00,107.88,107.89,107.875,107.89,136600000.0
2008-02-25 13:58:00,107.89,107.895,107.88,107.89,75800000.0
2008-02-25 13:59:00,107.89,107.9,107.89,107.89,81900000.0
2008-02-25 14:00:00,107.89,107.91,107.89,107.905,118700000.0
2008-02-25 14:01:00,107.905,107.92,107.9,107.91,166199999.0
2008-02-25 14:02:00,107.91,107.91,107.885,107.885,78800000.0
2008-02-25 14:03:00,107.885,107.885,107.87,107.87,63100000.0
2008-02-25 14:04:00,107.87,107.89,107.87,107.88,83600000.0
2008-02-25 14:05:00,107.88,107.885,107.87,107.87,102500000.0
2008-02-25 14:06:00,107.87,107.87,107.86,107.86,52200000.0
2008-02-25 14:07:00,107.86,107.86,107.85,107.86,122200000.0
2008-02-25 14:08:00,107.86,107.87,107.86,107.865,106200000.0
2008-02-25 14:09:00,107.865,107.87,107.85,107.86,63100000.0
2008-02-25 14:10:00,107.86,107.86,107.83,107.85,107700000.0
2008-02-25 14:11:00,107.85,107.86,107.845,107.845,111300000.0
2008-02-25 14:12:00,107.845,107.85,107.845,107.85,71200000.0
2008-02-25 14:13:00,107.85,107.85,107.84,107.84,18600000.0
2008-02-25 14:14:00,107.84,107.85,107.84,107.85,41600000.0
2008-02-25 14:15:00,107.85,107.85,107.84,107.84,34200000.0
2008-02-25 14:16:00,107.84,107.84,107.815,107.82,84400000.0
2008-02-25 14:17:00,107.82,107.83,107.81,107.82,83000000.0
2008-02-25 14:18:00,107.82,107.84,107.82,107.84,55700000.0
2008-02-25 14:19:00,107.84,107.84,107.83,107.83,248900000.0
2008-02-25 14:20:00,107.83,107.835,107.79,107.8,304100000.0
2008-02-25 14:21:00,107.8,107.83,107.8,107.825,108500000.0
2008-02-25 14:22:00,107.825,107.83,107.81,107.81,524400007.0
2008-02-25 14:23:00,107.81,107.82,107.81,107.815,46600000.0
2008-02-25 14:24:00,107.815,107.82,107.81,107.81,137300000.0
2008-02-25 14:25:00,107.81,107.83,107.81,107.83,98700000.0
2008-02-25 14:26:00,107.835,107.86,107.83,107.855,174300000.0
2008-02-25 14:27:00,107.855,107.86,107.85,107.85,54200000.0
2008-02-25 14:28:00,107.84,107.85,107.83,107.83,78100000.0
2008-02-25 14:29:00,107.83,107.83,107.815,107.825,184300000.0
2008-02-25 14:30:00,107.825,107.83,107.81,107.81,64600000.0
2008-02-25 14:31:00,107.81,107.83,107.81,107.82,52200000.0
2008-02-25 14:32:00,107.82,107.83,107.815,107.82,82000000.0
2008-02-25 14:33:00,107.82,107.825,107.81,107.825,68700000.0
2008-02-25 14:34:00,107.825,107.83,107.81,107.82,77000000.0
2008-02-25 14:35:00,107.82,107.83,107.81,107.825,118500000.0
2008-02-25 14:36:00,107.825,107.83,107.795,107.805,153300000.0
2008-02-25 14:37:00,107.805,107.82,107.8,107.8,53500000.0
2008-02-25 14:38:00,107.8,107.8,107.79,107.79,55900000.0
2008-02-25 14:39:00,107.79,107.82,107.79,107.8,106100000.0
2008-02-25 14:40:00,107.8,107.83,107.8,107.82,175400000.0
2008-02-25 14:41:00,107.82,107.84,107.82,107.835,77000000.0
2008-02-25 14:42:00,107.835,107.84,107.83,107.83,95000000.0
2008-02-25 14:43:00,107.835,107.85,107.83,107.84,70900000.0
2008-02-25 14:44:00,107.84,107.85,107.83,107.83,53800000.0
2008-02-25 14:45:00,107.83,107.83,107.83,107.83,19900000.0
2008-02-25 14:46:00,107.83,107.83,107.81,107.81,84400000.0
2008-02-25 14:47:00,107.81,107.81,107.8,107.81,144400000.0
2008-02-25 14:48:00,107.81,107.84,107.81,107.84,177000000.0
2008-02-25 14:49:00,107.84,107.84,107.825,107.83,113800000.0
2008-02-25 14:50:00,107.83,107.83,107.825,107.83,57400000.0
2008-02-25 14:51:00,107.83,107.83,107.81,107.81,66200000.0
2008-02-25 14:52:00,107.81,107.81,107.79,107.8,99900000.0
2008-02-25 14:53:00,107.8,107.81,107.785,107.79,218200006.0
2008-02-25 14:54:00,107.795,107.82,107.795,107.81,151100000.0
2008-02-25 14:55:00,107.81,107.81,107.8,107.81,111800000.0
2008-02-25 14:56:00,107.81,107.81,107.8,107.8,205400000.0
2008-02-25 14:57:00,107.8,107.81,107.8,107.81,81200000.0
2008-02-25 14:58:00,107.81,107.82,107.79,107.79,74600000.0
2008-02-25 14:59:00,107.79,107.8,107.79,107.795,394100000.0
2008-02-25 15:00:00,107.795,107.795,107.785,107.79,196200000.0
2008-02-25 15:01:00,107.79,107.8,107.78,107.79,788199997.0
2008-02-25 15:02:00,107.79,107.8,107.79,107.8,651400000.0
2008-02-25 15:03:00,107.8,107.805,107.8,107.8,530700000.0
2008-02-25 15:04:00,107.8,107.8,107.795,107.795,301100000.0
2008-02-25 15:05:00,107.795,107.815,107.795,107.805,179700000.0
2008-02-25 15:06:00,107.805,107.805,107.795,107.8,84300000.0
2008-02-25 15:07:00,107.795,107.81,107.78,107.8,130800000.0
2008-02-25 15:08:00,107.8,107.81,107.8,107.8,138000000.0
2008-02-25 15:09:00,107.8,107.81,107.8,107.8,72700000.0
2008-02-25 15:10:00,107.8,107.8,107.79,107.795,72800000.0
2008-02-25 15:11:00,107.795,107.795,107.79,107.79,61400000.0
2008-02-25 15:12:00,107.79,107.8,107.79,107.795,77500000.0
2008-02-25 15:13:00,107.795,107.805,107.795,107.8,28800000.0
2008-02-25 15:14:00,107.8,107.8,107.785,107.79,95900000.0
2008-02-25 15:15:00,107.785,107.79,107.74,107.74,260700000.0
2008-02-25 15:16:00,107.74,107.74,107.72,107.725,151400000.0
2008-02-25 15:17:00,107.725,107.735,107.725,107.73,171900000.0
2008-02-25 15:18:00,107.73,107.73,107.72,107.725,99400000.0
2008-02-25 15:19:00,107.725,107.735,107.72,107.73,186700000.0
2008-02-25 15:20:00,107.73,107.74,107.73,107.74,323900000.0
2008-02-25 15:21:00,107.74,107.74,107.72,107.72,295699999.0
2008-02-25 15:22:00,107.72,107.72,107.69,107.695,339000001.0
2008-02-25 15:23:00,107.695,107.705,107.67,107.685,421300001.0
2008-02-25 15:24:00,107.685,107.69,107.66,107.67,385699998.0
2008-02-25 15:25:00,107.67,107.67,107.63,107.65,184400000.0
2008-02-25 15:26:00,107.65,107.68,107.64,107.68,209600001.0
2008-02-25 15:27:00,107.68,107.69,107.68,107.69,148500000.0
2008-02-25 15:28:00,107.69,107.69,107.63,107.66,105900000.0
2008-02-25 15:29:00,107.66,107.68,107.655,107.665,161500000.0
2008-02-25 15:30:00,107.665,107.67,107.66,107.665,201800000.0
2008-02-25 15:31:00,107.665,107.68,107.65,107.655,456000000.0
2008-02-25 15:32:00,107.655,107.69,107.655,107.69,273000000.0
2008-02-25 15:33:00,107.69,107.7,107.68,107.7,191300000.0
2008-02-25 15:34:00,107.7,107.7,107.67,107.68,107200000.0
2008-02-25 15:35:00,107.68,107.69,107.67,107.69,80600000.0
2008-02-25 15:36:00,107.69,107.69,107.66,107.66,99800000.0
2008-02-25 15:37:00,107.66,107.66,107.63,107.64,120600000.0
2008-02-25 15:38:00,107.64,107.66,107.64,107.64,101800000.0
2008-02-25 15:39:00,107.64,107.65,107.615,107.62,275700000.0
2008-02-25 15:40:00,107.62,107.64,107.62,107.63,229500000.0
2008-02-25 15:41:00,107.635,107.635,107.61,107.615,207100000.0
2008-02-25 15:42:00,107.615,107.62,107.6,107.615,194700000.0
2008-02-25 15:43:00,107.615,107.63,107.605,107.625,224900000.0
2008-02-25 15:44:00,107.625,107.655,107.625,107.65,181100000.0
2008-02-25 15:45:00,107.65,107.69,107.65,107.69,249700000.0
2008-02-25 15:46:00,107.69,107.705,107.69,107.7,238300000.0
2008-02-25 15:47:00,107.7,107.7,107.69,107.69,1833500022.0
2008-02-25 15:48:00,107.69,107.705,107.69,107.695,113700000.0
2008-02-25 15:49:00,107.69,107.71,107.69,107.705,59100000.0
2008-02-25 15:50:00,107.705,107.73,107.7,107.71,91000000.0
2008-02-25 15:51:00,107.71,107.72,107.695,107.7,103100000.0
2008-02-25 15:52:00,107.7,107.7,107.685,107.7,66900000.0
2008-02-25 15:53:00,107.7,107.715,107.695,107.715,75200000.0
2008-02-25 15:54:00,107.715,107.72,107.71,107.71,78300000.0
2008-02-25 15:55:00,107.71,107.715,107.68,107.705,94200000.0
2008-02-25 15:56:00,107.705,107.71,107.69,107.7,99300000.0
2008-02-25 15:57:00,107.7,107.71,107.69,107.69,77400000.0
2008-02-25 15:58:00,107.69,107.7,107.69,107.7,47900000.0
2008-02-25 15:59:00,107.7,107.7,107.69,107.695,177000000.0
2008-02-25 16:00:00,107.69,107.71,107.69,107.71,192100000.0
2008-02-25 16:01:00,107.71,107.71,107.7,107.71,66200000.0
2008-02-25 16:02:00,107.71,107.71,107.7,107.71,39700000.0
2008-02-25 16:03:00,107.71,107.73,107.71,107.72,107800000.0
2008-02-25 16:04:00,107.72,107.73,107.71,107.715,99000000.0
2008-02-25 16:05:00,107.715,107.73,107.71,107.72,148500000.0
2008-02-25 16:06:00,107.72,107.73,107.715,107.72,162300000.0
2008-02-25 16:07:00,107.72,107.72,107.7,107.7,205600000.0
2008-02-25 16:08:00,107.7,107.71,107.7,107.71,44200000.0
2008-02-25 16:09:00,107.71,107.715,107.695,107.71,107800000.0
2008-02-25 16:10:00,107.71,107.71,107.695,107.7,157500000.0
2008-02-25 16:11:00,107.7,107.71,107.7,107.71,56400000.0
2008-02-25 16:12:00,107.71,107.72,107.71,107.71,109800000.0
2008-02-25 16:13:00,107.71,107.71,107.705,107.71,80700000.0
2008-02-25 16:14:00,107.71,107.73,107.71,107.72,209900000.0
2008-02-25 16:15:00,107.72,107.735,107.715,107.715,317300001.0
2008-02-25 16:16:00,107.715,107.73,107.71,107.73,194600000.0
2008-02-25 16:17:00,107.73,107.74,107.73,107.74,76500000.0
2008-02-25 16:18:00,107.74,107.755,107.73,107.755,150600000.0
2008-02-25 16:19:00,107.75,107.77,107.74,107.76,140600000.0
2008-02-25 16:20:00,107.76,107.77,107.75,107.76,51400000.0
2008-02-25 16:21:00,107.76,107.76,107.75,107.755,55900000.0
2008-02-25 16:22:00,107.755,107.76,107.68,107.69,192400000.0
2008-02-25 16:23:00,107.69,107.72,107.69,107.72,82300000.0
2008-02-25 16:24:00,107.72,107.72,107.7,107.7,81900000.0
2008-02-25 16:25:00,107.7,107.71,107.695,107.705,260600000.0
2008-02-25 16:26:00,107.705,107.72,107.705,107.71,93600000.0
2008-02-25 16:27:00,107.71,107.71,107.69,107.7,69200000.0
2008-02-25 16:28:00,107.7,107.7,107.69,107.69,54100000.0
2008-02-25 16:29:00,107.69,107.69,107.68,107.68,42700000.0
2008-02-25 16:30:00,107.68,107.68,107.66,107.67,51900000.0
2008-02-25 16:31:00,107.67,107.71,107.67,107.7,51100000.0
2008-02-25 16:32:00,107.7,107.75,107.69,107.745,81800000.0
2008-02-25 16:33:00,107.745,107.77,107.745,107.77,113500000.0
2008-02-25 16:34:00,107.77,107.78,107.75,107.75,83600000.0
2008-02-25 16:35:00,107.75,107.765,107.71,107.75,123100000.0
2008-02-25 16:36:00,107.75,107.75,107.72,107.73,98300000.0
2008-02-25 16:37:00,107.73,107.75,107.71,107.71,78400000.0
2008-02-25 16:38:00,107.71,107.73,107.665,107.665,427700000.0
2008-02-25 16:39:00,107.665,107.7,107.665,107.69,307200000.0
2008-02-25 16:40:00,107.69,107.69,107.635,107.635,115100000.0
2008-02-25 16:41:00,107.635,107.68,107.635,107.67,76400000.0
2008-02-25 16:42:00,107.67,107.67,107.62,107.635,57500000.0
2008-02-25 16:43:00,107.635,107.655,107.615,107.63,58800000.0
2008-02-25 16:44:00,107.63,107.67,107.625,107.655,83200000.0
2008-02-25 16:45:00,107.655,107.67,107.635,107.665,99300000.0
2008-02-25 16:46:00,107.665,107.685,107.665,107.68,106100000.0
2008-02-25 16:47:00,107.68,107.69,107.66,107.69,119700000.0
2008-02-25 16:48:00,107.69,107.71,107.685,107.705,120800000.0
2008-02-25 16:49:00,107.705,107.705,107.66,107.67,97800000.0
2008-02-25 16:50:00,107.67,107.69,107.65,107.69,187500000.0
2008-02-25 16:51:00,107.685,107.69,107.655,107.66,132000000.0
2008-02-25 16:52:00,107.66,107.67,107.65,107.655,85400000.0
2008-02-25 16:53:00,107.65,107.65,107.61,107.62,146700000.0
2008-02-25 16:54:00,107.62,107.64,107.61,107.63,76800000.0
2008-02-25 16:55:00,107.63,107.67,107.63,107.66,101500000.0
2008-02-25 16:56:00,107.66,107.66,107.61,107.62,83300000.0
2008-02-25 16:57:00,107.62,107.64,107.62,107.63,109100000.0
2008-02-25 16:58:00,107.63,107.65,107.63,107.63,87200000.0
2008-02-25 16:59:00,107.63,107.63,107.58,107.595,361099999.0
2008-02-25 17:00:00,107.585,107.72,107.585,107.68,319400000.0
2008-02-25 17:01:00,107.68,107.68,107.635,107.665,144600000.0
2008-02-25 17:02:00,107.665,107.725,107.645,107.71,63300000.0
2008-02-25 17:03:00,107.71,107.74,107.685,107.735,95400000.0
2008-02-25 17:04:00,107.74,107.765,107.72,107.765,79400000.0
2008-02-25 17:05:00,107.765,107.84,107.76,107.83,114700000.0
2008-02-25 17:06:00,107.83,107.83,107.785,107.82,260400000.0
2008-02-25 17:07:00,107.82,107.86,107.79,107.85,132700000.0
2008-02-25 17:08:00,107.85,107.855,107.815,107.83,147800000.0
2008-02-25 17:09:00,107.83,107.83,107.81,107.81,114300000.0
2008-02-25 17:10:00,107.81,107.84,107.785,107.79,329000001.0
2008-02-25 17:11:00,107.79,107.845,107.79,107.84,218000000.0
2008-02-25 17:12:00,107.84,107.84,107.8,107.8,101000000.0
2008-02-25 17:13:00,107.8,107.81,107.79,107.8,181800000.0
2008-02-25 17:14:00,107.805,107.82,107.78,107.815,107900000.0
2008-02-25 17:15:00,107.81,107.865,107.81,107.86,238500000.0
2008-02-25 17:16:00,107.86,107.905,107.855,107.905,209400002.0
2008-02-25 17:17:00,107.895,107.91,107.88,107.88,166800000.0
2008-02-25 17:18:00,107.88,107.925,107.88,107.9,112600000.0
2008-02-25 17:19:00,107.9,107.9,107.87,107.88,113900000.0
2008-02-25 17:20:00,107.88,107.89,107.855,107.87,293700000.0
2008-02-25 17:21:00,107.87,107.94,107.87,107.89,163700000.0
2008-02-25 17:22:00,107.89,107.9,107.85,107.86,92973340.0
2008-02-25 17:23:00,107.86,107.86,107.79,107.79,125950000.0
2008-02-25 17:24:00,107.79,107.86,107.775,107.855,50500000.0
2008-02-25 17:25:00,107.855,107.88,107.85,107.87,82000000.0
2008-02-25 17:26:00,107.87,107.9,107.845,107.865,83800000.0
2008-02-25 17:27:00,107.865,107.91,107.865,107.91,92100000.0
2008-02-25 17:28:00,107.91,107.94,107.89,107.93,88000000.0
2008-02-25 17:29:00,107.93,107.95,107.92,107.94,133100000.0
2008-02-25 17:30:00,107.94,107.95,107.94,107.94,121000000.0
2008-02-25 17:31:00,107.94,107.945,107.93,107.94,130800000.0
2008-02-25 17:32:00,107.94,107.95,107.94,107.95,112200000.0
2008-02-25 17:33:00,107.95,107.95,107.915,107.92,90200000.0
2008-02-25 17:34:00,107.92,107.95,107.91,107.94,95600000.0
2008-02-25 17:35:00,107.94,107.945,107.92,107.935,124700000.0
2008-02-25 17:36:00,107.925,107.98,107.925,107.965,504500000.0
2008-02-25 17:37:00,107.96,107.965,107.92,107.92,90000000.0
2008-02-25 17:38:00,107.925,107.94,107.925,107.93,77100000.0
2008-02-25 17:39:00,107.93,107.94,107.925,107.93,112400000.0
2008-02-25 17:40:00,107.93,107.93,107.9,107.915,119100000.0
2008-02-25 17:41:00,107.915,107.925,107.89,107.89,94500000.0
2008-02-25 17:42:00,107.89,107.89,107.86,107.875,174200001.0
2008-02-25 17:43:00,107.875,107.9,107.86,107.9,110400000.0
2008-02-25 17:44:00,107.905,107.915,107.89,107.9,109300000.0
2008-02-25 17:45:00,107.9,107.93,107.88,107.93,111900000.0
2008-02-25 17:46:00,107.93,107.935,107.92,107.93,92100000.0
2008-02-25 17:47:00,107.93,107.95,107.9,107.94,151800000.0
2008-02-25 17:48:00,107.935,107.96,107.93,107.96,173400000.0
2008-02-25 17:49:00,107.96,107.99,107.95,107.975,249900000.0
2008-02-25 17:50:00,107.975,108.05,107.965,108.03,262800003.0
2008-02-25 17:51:00,108.03,108.05,108.02,108.05,381900001.0
2008-02-25 17:52:00,108.05,108.09,108.04,108.055,334200000.0
2008-02-25 17:53:00,108.055,108.075,108.03,108.04,440500000.0
2008-02-25 17:54:00,108.04,108.07,108.04,108.06,122100000.0
2008-02-25 17:55:00,108.06,108.08,108.05,108.08,97400000.0
2008-02-25 17:56:00,108.08,108.1,108.05,108.05,110400000.0
2008-02-25 17:57:00,108.05,108.075,108.04,108.065,103400001.0
2008-02-25 17:58:00,108.065,108.07,108.05,108.05,238500000.0
2008-02-25 17:59:00,108.05,108.1,108.05,108.08,272900001.0
2008-02-25 18:00:00,108.08,108.09,108.055,108.065,596800000.0
2008-02-25 18:01:00,108.065,108.07,108.06,108.07,115600000.0
2008-02-25 18:02:00,108.07,108.07,108.04,108.05,152700000.0
2008-02-25 18:03:00,108.05,108.1,108.05,108.09,77600000.0
2008-02-25 18:04:00,108.09,108.09,108.08,108.085,79900000.0
2008-02-25 18:05:00,108.09,108.09,108.05,108.07,110400000.0
2008-02-25 18:06:00,108.07,108.07,108.05,108.06,113900000.0
2008-02-25 18:07:00,108.06,108.07,108.05,108.06,80000000.0
2008-02-25 18:08:00,108.06,108.07,108.04,108.05,140800000.0
2008-02-25 18:09:00,108.05,108.05,108.03,108.03,51700000.0
2008-02-25 18:10:00,108.03,108.05,108.02,108.04,97500000.0
2008-02-25 18:11:00,108.04,108.07,108.03,108.06,69600000.0
2008-02-25 18:12:00,108.06,108.08,108.055,108.06,186400000.0
2008-02-25 18:13:00,108.06,108.1,108.05,108.09,91800000.0
2008-02-25 18:14:00,108.09,108.13,108.09,108.09,74700000.0
2008-02-25 18:15:00,108.09,108.11,108.07,108.07,81800000.0
2008-02-25 18:16:00,108.07,108.08,108.045,108.055,106100000.0
2008-02-25 18:17:00,108.06,108.07,108.055,108.065,74700000.0
2008-02-25 18:18:00,108.06,108.06,108.05,108.05,74900000.0
2008-02-25 18:19:00,108.05,108.06,108.02,108.03,98200000.0
2008-02-25 18:20:00,108.03,108.06,108.02,108.02,84100000.0
2008-02-25 18:21:00,108.02,108.03,107.99,108.01,164800000.0
2008-02-25 18:22:00,108.01,108.03,107.99,108.01,167200000.0
2008-02-25 18:23:00,108.01,108.02,108.005,108.01,89900000.0
2008-02-25 18:24:00,108.01,108.03,108.0,108.01,122700000.0
2008-02-25 18:25:00,108.015,108.025,108.0,108.01,116100000.0
2008-02-25 18:26:00,108.01,108.025,108.005,108.02,106700000.0
2008-02-25 18:27:00,108.02,108.035,108.02,108.02,157600000.0
2008-02-25 18:28:00,108.02,108.05,108.02,108.03,72300000.0
2008-02-25 18:29:00,108.03,108.04,108.02,108.02,89400000.0
2008-02-25 18:30:00,108.02,108.025,107.975,107.99,148800000.0
2008-02-25 18:31:00,107.99,108.01,107.965,108.0,284200001.0
2008-02-25 18:32:00,108.0,108.005,107.99,107.99,149000000.0
2008-02-25 18:33:00,107.99,107.99,107.98,107.99,90600000.0
2008-02-25 18:34:00,107.99,108.02,107.98,107.99,623800000.0
2008-02-25 18:35:00,107.99,107.995,107.98,107.99,135600000.0
2008-02-25 18:36:00,107.99,108.0,107.96,107.98,182800000.0
2008-02-25 18:37:00,107.98,107.98,107.95,107.96,193700000.0
2008-02-25 18:38:00,107.96,107.97,107.94,107.945,178400000.0
2008-02-25 18:39:00,107.945,107.95,107.92,107.92,110500000.0
2008-02-25 18:40:00,107.925,107.94,107.92,107.94,101000000.0
2008-02-25 18:41:00,107.94,107.95,107.93,107.95,143500000.0
2008-02-25 18:42:00,107.95,107.97,107.95,107.96,67200000.0
2008-02-25 18:43:00,107.96,107.96,107.94,107.94,413300000.0
2008-02-25 18:44:00,107.94,107.96,107.935,107.96,107000000.0
2008-02-25 18:45:00,107.96,108.0,107.96,107.99,157800001.0
2008-02-25 18:46:00,107.99,107.99,107.96,107.975,66800000.0
2008-02-25 18:47:00,107.975,108.005,107.975,108.005,85100000.0
2008-02-25 18:48:00,108.005,108.01,107.99,107.99,78000000.0
2008-02-25 18:49:00,107.99,107.99,107.97,107.99,51700000.0
2008-02-25 18:50:00,107.985,108.01,107.98,108.0,186700000.0
2008-02-25 18:51:00,108.0,108.01,107.995,108.01,139900000.0
2008-02-25 18:52:00,108.01,108.01,107.98,107.995,89900000.0
2008-02-25 18:53:00,107.995,107.995,107.96,107.965,239900000.0
2008-02-25 18:54:00,107.965,107.97,107.92,107.93,106200000.0
2008-02-25 18:55:00,107.93,107.95,107.93,107.94,81200000.0
2008-02-25 18:56:00,107.94,107.98,107.91,107.92,57200000.0
2008-02-25 18:57:00,107.92,107.94,107.875,107.895,105200000.0
2008-02-25 18:58:00,107.895,107.915,107.865,107.9,93900000.0
2008-02-25 18:59:00,107.9,107.91,107.885,107.89,74300000.0
2008-02-25 19:00:00,107.89,107.9,107.865,107.9,58200000.0
2008-02-25 19:01:00,107.9,107.94,107.89,107.925,72900000.0
2008-02-25 19:02:00,107.925,107.94,107.92,107.93,51200000.0
2008-02-25 19:03:00,107.93,107.93,107.91,107.91,77600000.0
2008-02-25 19:04:00,107.91,107.91,107.865,107.895,76600000.0
2008-02-25 19:05:00,107.9,107.94,107.895,107.935,114300000.0
2008-02-25 19:06:00,107.93,107.95,107.9,107.9,101040000.0
2008-02-25 19:07:00,107.9,107.92,107.89,107.92,92100000.0
2008-02-25 19:08:00,107.92,107.94,107.91,107.92,101400000.0
2008-02-25 19:09:00,107.92,107.925,107.91,107.92,67200000.0
2008-02-25 19:10:00,107.92,107.93,107.915,107.92,56600000.0
2008-02-25 19:11:00,107.92,107.965,107.92,107.96,80300000.0
2008-02-25 19:12:00,107.96,107.965,107.92,107.955,69300000.0
2008-02-25 19:13:00,107.955,107.965,107.945,107.965,43400000.0
2008-02-25 19:14:00,107.96,107.96,107.945,107.95,69300000.0
2008-02-25 19:15:00,107.95,107.96,107.95,107.955,45800000.0
2008-02-25 19:16:00,107.955,107.96,107.93,107.93,67300000.0
2008-02-25 19:17:00,107.93,107.93,107.9,107.92,64200000.0
2008-02-25 19:18:00,107.92,107.94,107.915,107.915,55800000.0
2008-02-25 19:19:00,107.915,107.915,107.865,107.88,122400000.0
2008-02-25 19:20:00,107.88,107.895,107.875,107.89,102500000.0
2008-02-25 19:21:00,107.89,107.9,107.885,107.89,139200000.0
2008-02-25 19:22:00,107.89,107.9,107.89,107.89,210300001.0
2008-02-25 19:23:00,107.89,107.9,107.87,107.895,90100000.0
2008-02-25 19:24:00,107.895,107.895,107.86,107.865,350400000.0
2008-02-25 19:25:00,107.865,107.88,107.855,107.875,119900000.0
2008-02-25 19:26:00,107.88,107.89,107.88,107.88,68000000.0
2008-02-25 19:27:00,107.88,107.89,107.88,107.89,77900000.0
2008-02-25 19:28:00,107.89,107.9,107.885,107.9,63000000.0
2008-02-25 19:29:00,107.9,107.925,107.9,107.915,41100000.0
2008-02-25 19:30:00,107.915,107.92,107.91,107.92,60400000.0
2008-02-25 19:31:00,107.92,107.92,107.885,107.89,82400000.0
2008-02-25 19:32:00,107.89,107.93,107.88,107.92,74300000.0
2008-02-25 19:33:00,107.92,107.96,107.92,107.95,74400000.0
2008-02-25 19:34:00,107.95,107.96,107.94,107.96,136000000.0
2008-02-25 19:35:00,107.96,107.97,107.955,107.97,74600000.0
2008-02-25 19:36:00,107.965,107.97,107.95,107.96,67000000.0
2008-02-25 19:37:00,107.96,107.96,107.95,107.96,50500000.0
2008-02-25 19:38:00,107.96,107.96,107.95,107.96,49500000.0
2008-02-25 19:39:00,107.96,108.0,107.96,107.99,27100000.0
2008-02-25 19:40:00,107.99,108.0,107.99,108.0,114100000.0
2008-02-25 19:41:00,108.0,108.0,107.99,107.99,25500000.0
2008-02-25 19:42:00,107.99,107.99,107.97,107.97,40900000.0
2008-02-25 19:43:00,107.97,107.98,107.965,107.98,686999997.0
2008-02-25 19:44:00,107.98,107.99,107.97,107.98,43800000.0
2008-02-25 19:45:00,107.98,108.02,107.97,108.0,74300000.0
2008-02-25 19:46:00,108.0,108.0,107.985,107.99,375300000.0
2008-02-25 19:47:00,107.99,107.99,107.97,107.98,86300000.0
2008-02-25 19:48:00,107.98,107.99,107.97,107.98,81500000.0
2008-02-25 19:49:00,107.98,107.985,107.97,107.98,50200000.0
2008-02-25 19:50:00,107.98,107.99,107.97,107.98,46900000.0
2008-02-25 19:51:00,107.98,108.0,107.98,107.99,59400000.0
2008-02-25 19:52:00,107.99,108.0,107.99,108.0,66600000.0
2008-02-25 19:53:00,108.0,108.0,107.985,107.985,78500000.0
2008-02-25 19:54:00,107.985,107.985,107.96,107.97,56300000.0
2008-02-25 19:55:00,107.97,107.97,107.955,107.97,69000002.0
2008-02-25 19:56:00,107.97,107.97,107.955,107.96,653400000.0
2008-02-25 19:57:00,107.96,107.96,107.935,107.95,82900000.0
2008-02-25 19:58:00,107.95,107.95,107.92,107.93,94800000.0
2008-02-25 19:59:00,107.93,107.93,107.905,107.92,302400000.0
2008-02-25 20:00:00,107.92,107.945,107.91,107.94,69300000.0
2008-02-25 20:01:00,107.94,107.95,107.93,107.94,54400000.0
2008-02-25 20:02:00,107.94,107.94,107.93,107.94,161600000.0
2008-02-25 20:03:00,107.94,107.945,107.94,107.94,50300000.0
2008-02-25 20:04:00,107.94,107.955,107.94,107.955,48000000.0
2008-02-25 20:05:00,107.955,107.96,107.95,107.96,51300000.0
2008-02-25 20:06:00,107.96,107.99,107.96,107.99,129400000.0
2008-02-25 20:07:00,107.99,108.0,107.985,108.0,125500000.0
2008-02-25 20:08:00,108.0,108.09,108.0,108.01,217399999.0
2008-02-25 20:09:00,108.005,108.06,108.005,108.02,72400000.0
2008-02-25 20:10:00,108.02,108.02,107.99,107.99,76400000.0
2008-02-25 20:11:00,107.99,107.995,107.965,107.99,75800000.0
2008-02-25 20:12:00,107.99,107.99,107.97,107.98,76000000.0
2008-02-25 20:13:00,107.98,108.02,107.98,108.0,70100000.0
2008-02-25 20:14:00,108.0,108.0,107.99,107.99,50400000.0
2008-02-25 20:15:00,107.99,107.995,107.985,107.985,530700000.0
2008-02-25 20:16:00,107.985,107.985,107.965,107.98,252500000.0
2008-02-25 20:17:00,107.98,108.02,107.97,108.02,171900000.0
2008-02-25 20:18:00,108.02,108.02,107.98,107.98,90400000.0
2008-02-25 20:19:00,107.98,108.0,107.97,107.98,84700000.0
2008-02-25 20:20:00,107.98,108.0,107.98,108.0,71300000.0
2008-02-25 20:21:00,108.0,108.005,108.0,108.0,85000000.0
2008-02-25 20:22:00,108.0,108.0,107.98,107.985,113100000.0
2008-02-25 20:23:00,107.985,107.985,107.96,107.96,94400000.0
2008-02-25 20:24:00,107.96,107.985,107.96,107.985,145100000.0
2008-02-25 20:25:00,107.985,107.985,107.97,107.97,599000000.0
2008-02-25 20:26:00,107.97,107.97,107.94,107.94,100500000.0
2008-02-25 20:27:00,107.94,107.95,107.93,107.93,73500000.0
2008-02-25 20:28:00,107.93,107.945,107.925,107.94,72300000.0
2008-02-25 20:29:00,107.94,107.955,107.94,107.95,76300000.0
2008-02-25 20:30:00,107.95,107.96,107.945,107.95,82500000.0
2008-02-25 20:31:00,107.95,107.95,107.935,107.94,101400000.0
2008-02-25 20:32:00,107.94,107.95,107.93,107.95,99800000.0
2008-02-25 20:33:00,107.95,107.97,107.93,107.94,62700000.0
2008-02-25 20:34:00,107.94,107.94,107.9,107.905,87100000.0
2008-02-25 20:35:00,107.905,107.935,107.9,107.93,55200000.0
2008-02-25 20:36:00,107.93,107.935,107.92,107.93,75700000.0
2008-02-25 20:37:00,107.93,107.935,107.915,107.93,52600000.0
2008-02-25 20:38:00,107.93,107.94,107.93,107.935,93000000.0
2008-02-25 20:39:00,107.935,107.95,107.93,107.94,56000000.0
2008-02-25 20:40:00,107.94,107.945,107.935,107.935,334000000.0
2008-02-25 20:41:00,107.935,107.945,107.93,107.94,342300000.0
2008-02-25 20:42:00,107.94,107.94,107.935,107.935,115400000.0
2008-02-25 20:43:00,107.935,107.95,107.935,107.95,886600000.0
2008-02-25 20:44:00,107.95,107.96,107.945,107.96,68000000.0
2008-02-25 20:45:00,107.96,107.98,107.96,107.98,67800000.0
2008-02-25 20:46:00,107.98,107.99,107.965,107.975,77400000.0
2008-02-25 20:47:00,107.975,107.975,107.925,107.93,93100000.0
2008-02-25 20:48:00,107.93,107.94,107.925,107.925,77100000.0
2008-02-25 20:49:00,107.925,107.95,107.925,107.95,87800000.0
2008-02-25 20:50:00,107.95,107.96,107.94,107.95,95000000.0
2008-02-25 20:51:00,107.95,108.0,107.94,108.0,43900000.0
2008-02-25 20:52:00,108.0,108.025,107.99,108.01,83900000.0
2008-02-25 20:53:00,108.01,108.03,107.985,107.99,194400000.0
2008-02-25 20:54:00,107.99,108.0,107.98,107.98,100000000.0
2008-02-25 20:55:00,107.98,107.98,107.975,107.975,131100000.0
2008-02-25 20:56:00,107.975,107.98,107.97,107.98,146100000.0
2008-02-25 20:57:00,107.98,107.99,107.97,107.985,37200000.0
2008-02-25 20:58:00,107.985,107.99,107.97,107.98,48600000.0
2008-02-25 20:59:00,107.98,107.99,107.975,107.98,83600000.0
2008-02-25 21:00:00,107.98,107.98,107.955,107.955,29000000.0
2008-02-25 21:01:00,107.955,107.97,107.955,107.96,26700000.0
2008-02-25 21:02:00,107.96,107.98,107.955,107.955,128700000.0
2008-02-25 21:03:00,107.955,107.98,107.95,107.975,54300000.0
2008-02-25 21:04:00,107.98,108.035,107.98,108.01,94000000.0
2008-02-25 21:05:00,108.01,108.02,107.98,108.0,96600000.0
2008-02-25 21:06:00,108.0,108.0,107.985,107.985,29600000.0
2008-02-25 21:07:00,107.985,107.985,107.955,107.96,72200000.0
2008-02-25 21:08:00,107.96,107.99,107.96,107.99,41400000.0
2008-02-25 21:09:00,107.99,108.0,107.955,108.0,106200000.0
2008-02-25 21:10:00,108.0,108.025,107.99,108.015,193400000.0
2008-02-25 21:11:00,108.015,108.025,108.005,108.01,74500000.0
2008-02-25 21:12:00,108.01,108.02,107.985,107.985,30800000.0
2008-02-25 21:13:00,107.985,108.005,107.985,108.0,22300000.0
2008-02-25 21:14:00,108.0,108.035,108.0,108.015,99800000.0
2008-02-25 21:15:00,108.025,108.04,108.02,108.03,62500000.0
2008-02-25 21:16:00,108.03,108.03,108.02,108.03,56900000.0
2008-02-25 21:17:00,108.03,108.05,108.025,108.03,64800000.0
2008-02-25 21:18:00,108.03,108.04,108.02,108.03,91500000.0
2008-02-25 21:19:00,108.03,108.05,108.025,108.03,343300000.0
2008-02-25 21:20:00,108.03,108.05,108.03,108.03,57300000.0
2008-02-25 21:21:00,108.03,108.05,108.025,108.025,87000000.0
2008-02-25 21:22:00,108.025,108.03,108.02,108.03,73200000.0
2008-02-25 21:23:00,108.03,108.05,108.02,108.04,70200000.0
2008-02-25 21:24:00,108.035,108.07,108.01,108.05,64500000.0
2008-02-25 21:25:00,108.06,108.13,108.03,108.11,82100000.0
2008-02-25 21:26:00,108.11,108.19,108.11,108.18,162650000.0
2008-02-25 21:27:00,108.18,108.18,108.13,108.17,137300000.0
2008-02-25 21:28:00,108.17,108.17,108.15,108.17,74300000.0
2008-02-25 21:29:00,108.165,108.22,108.13,108.135,145300000.0
2008-02-25 21:30:00,108.135,108.17,108.1,108.155,154600000.0
2008-02-25 21:31:00,108.155,108.22,108.145,108.21,106400000.0
2008-02-25 21:32:00,108.21,108.21,108.14,108.15,130500000.0
2008-02-25 21:33:00,108.15,108.16,108.12,108.13,104600000.0
2008-02-25 21:34:00,108.125,108.14,108.1,108.135,316300000.0
2008-02-25 21:35:00,108.135,108.135,108.1,108.12,82600000.0
2008-02-25 21:36:00,108.12,108.12,108.07,108.07,207900000.0
2008-02-25 21:37:00,108.07,108.13,108.07,108.13,223800000.0
2008-02-25 21:38:00,108.13,108.13,108.085,108.09,135750000.0
2008-02-25 21:39:00,108.09,108.12,108.07,108.09,208700001.0
2008-02-25 21:40:00,108.085,108.12,108.07,108.11,137800000.0
2008-02-25 21:41:00,108.11,108.11,108.07,108.09,155399999.0
2008-02-25 21:42:00,108.09,108.1,108.08,108.09,104700000.0
2008-02-25 21:43:00,108.09,108.12,108.08,108.105,87600000.0
2008-02-25 21:44:00,108.105,108.11,108.035,108.035,240100000.0
2008-02-25 21:45:00,108.035,108.07,108.035,108.06,261799999.0
2008-02-25 21:46:00,108.06,108.065,108.03,108.035,96900000.0
2008-02-25 21:47:00,108.035,108.05,108.03,108.05,202000000.0
2008-02-25 21:48:00,108.05,108.06,108.03,108.04,123400000.0
2008-02-25 21:49:00,108.04,108.05,108.03,108.04,156900000.0
2008-02-25 21:50:00,108.04,108.05,108.025,108.05,171200000.0
2008-02-25 21:51:00,108.05,108.07,108.04,108.07,97300000.0
2008-02-25 21:52:00,108.07,108.105,108.035,108.07,110300000.0
2008-02-25 21:53:00,108.07,108.09,108.06,108.08,81500000.0
2008-02-25 21:54:00,108.08,108.105,108.08,108.09,75700000.0
2008-02-25 21:55:00,108.09,108.09,108.07,108.08,81600000.0
2008-02-25 21:56:00,108.08,108.11,108.065,108.07,80300000.0
2008-02-25 21:57:00,108.075,108.1,108.06,108.065,101600000.0
2008-02-25 21:58:00,108.065,108.08,108.06,108.07,103200000.0
2008-02-25 21:59:00,108.07,108.08,108.06,108.07,68400000.0
2008-02-25 22:00:00,108.07,108.1,108.07,108.09,67100000.0
2008-02-25 22:01:00,108.095,108.11,108.08,108.1,73000000.0
2008-02-25 22:02:00,108.1,108.1,108.09,108.09,53800000.0
2008-02-25 22:03:00,108.09,108.11,108.09,108.105,201000000.0
2008-02-25 22:04:00,108.105,108.105,108.075,108.09,212300000.0
2008-02-25 22:05:00,108.09,108.12,108.08,108.1,54900000.0
2008-02-25 22:06:00,108.1,108.11,108.08,108.08,109200000.0
2008-02-25 22:07:00,108.08,108.08,108.04,108.06,65900000.0
2008-02-25 22:08:00,108.06,108.08,108.05,108.07,69300000.0
2008-02-25 22:09:00,108.08,108.08,108.065,108.065,101200000.0
2008-02-25 22:10:00,108.065,108.08,108.04,108.05,154700000.0
2008-02-25 22:11:00,108.05,108.06,108.03,108.03,92100000.0
2008-02-25 22:12:00,108.03,108.04,108.0,108.03,99700000.0
2008-02-25 22:13:00,108.03,108.03,107.99,107.99,59400000.0
2008-02-25 22:14:00,107.99,108.075,107.99,108.055,95200000.0
2008-02-25 22:15:00,108.055,108.075,108.055,108.07,46100000.0
2008-02-25 22:16:00,108.07,108.085,108.065,108.065,45800000.0
2008-02-25 22:17:00,108.065,108.065,108.04,108.065,62800000.0
2008-02-25 22:18:00,108.065,108.08,108.055,108.06,44400000.0
2008-02-25 22:19:00,108.06,108.065,108.055,108.065,44200000.0
2008-02-25 22:20:00,108.065,108.07,108.055,108.07,44000000.0
2008-02-25 22:21:00,108.07,108.075,108.055,108.055,44600000.0
2008-02-25 22:22:00,108.055,108.065,108.055,108.065,44400000.0
2008-02-25 22:23:00,108.065,108.085,108.06,108.075,45000000.0
2008-02-25 22:24:00,108.075,108.075,108.055,108.065,44200000.0
2008-02-25 22:25:00,108.065,108.085,108.065,108.075,45000000.0
2008-02-25 22:26:00,108.075,108.085,108.06,108.085,48000000.0
2008-02-25 22:27:00,108.085,108.085,108.065,108.075,45900000.0
2008-02-25 22:28:00,108.075,108.075,108.065,108.075,44400000.0
2008-02-25 22:29:00,108.075,108.075,108.075,108.075,49400000.0
2008-02-25 22:30:00,108.075,108.075,108.065,108.065,44000000.0
2008-02-25 22:31:00,108.065,108.075,108.065,108.075,46500000.0
2008-02-25 22:32:00,108.075,108.08,108.06,108.06,64900000.0
2008-02-25 22:33:00,108.06,108.07,108.05,108.07,86700000.0
2008-02-25 22:34:00,108.07,108.08,108.07,108.07,111300000.0
2008-02-25 22:35:00,108.07,108.08,108.07,108.07,116000000.0
2008-02-25 22:36:00,108.07,108.08,108.07,108.08,113200000.0
2008-02-25 22:37:00,108.08,108.08,108.07,108.08,79100000.0
2008-02-25 22:38:00,108.08,108.085,108.08,108.08,44900000.0
2008-02-25 22:39:00,108.08,108.09,108.08,108.085,60700000.0
2008-02-25 22:40:00,108.085,108.09,108.075,108.09,92700000.0
2008-02-25 22:41:00,108.09,108.09,108.08,108.09,57500000.0
2008-02-25 22:42:00,108.09,108.095,108.085,108.09,71200000.0
2008-02-25 22:43:00,108.09,108.095,108.08,108.08,49700000.0
2008-02-25 22:44:00,108.08,108.08,108.07,108.07,60500000.0
2008-02-25 22:45:00,108.07,108.08,108.06,108.07,56700000.0
2008-02-25 22:46:00,108.07,108.08,108.07,108.08,53500000.0
2008-02-25 22:47:00,108.075,108.075,108.06,108.075,99300000.0
2008-02-25 22:48:00,108.075,108.075,108.07,108.07,96600000.0
2008-02-25 22:49:00,108.07,108.07,108.05,108.05,101500000.0
2008-02-25 22:50:00,108.05,108.06,108.05,108.06,93400000.0
2008-02-25 22:51:00,108.06,108.06,108.05,108.05,87000000.0
2008-02-25 22:52:00,108.05,108.07,108.05,108.07,106500000.0
2008-02-25 22:53:00,108.07,108.07,108.07,108.07,111500000.0
2008-02-25 22:54:00,108.07,108.07,108.06,108.07,82100000.0
2008-02-25 22:55:00,108.07,108.07,108.06,108.065,104900000.0
2008-02-25 22:56:00,108.065,108.07,108.065,108.07,105600000.0
2008-02-25 22:57:00,108.07,108.07,108.06,108.06,94100000.0
2008-02-25 22:58:00,108.06,108.07,108.055,108.07,56500000.0
2008-02-25 22:59:00,108.07,108.075,108.06,108.07,74100000.0
2008-02-25 23:00:00,108.07,108.07,108.06,108.06,63900000.0
2008-02-25 23:01:00,108.06,108.06,108.06,108.06,111500000.0
2008-02-25 23:02:00,108.06,108.065,108.06,108.065,109700000.0
2008-02-25 23:03:00,108.065,108.07,108.06,108.06,47800000.0
2008-02-25 23:04:00,108.06,108.06,108.06,108.06,44600000.0
2008-02-25 23:05:00,108.06,108.06,108.06,108.06,44200000.0
2008-02-25 23:06:00,108.06,108.06,108.06,108.06,43000000.0
2008-02-25 23:07:00,108.06,108.06,108.06,108.06,44800000.0
2008-02-25 23:08:00,108.06,108.06,108.06,108.06,44600000.0
2008-02-25 23:09:00,108.06,108.06,108.06,108.06,95700000.0
2008-02-25 23:10:00,108.06,108.06,108.055,108.06,215700000.0
2008-02-25 23:11:00,108.06,108.06,108.055,108.06,55900000.0
2008-02-25 23:12:00,108.06,108.06,108.06,108.06,89900000.0
2008-02-25 23:13:00,108.06,108.06,108.055,108.06,54700000.0
2008-02-25 23:14:00,108.06,108.06,108.045,108.05,58500000.0
2008-02-25 23:15:00,108.05,108.05,108.05,108.05,44600000.0
2008-02-25 23:16:00,108.05,108.055,108.04,108.05,47700000.0
2008-02-25 23:17:00,108.05,108.05,108.04,108.04,69200000.0
2008-02-25 23:18:00,108.04,108.04,108.015,108.035,143200000.0
2008-02-25 23:19:00,108.035,108.04,108.03,108.04,76600000.0
2008-02-25 23:20:00,108.04,108.04,108.03,108.03,87400000.0
2008-02-25 23:21:00,108.03,108.04,108.03,108.04,70500000.0
2008-02-25 23:22:00,108.04,108.05,108.04,108.05,53800000.0
2008-02-25 23:23:00,108.05,108.05,108.04,108.04,83300000.0
2008-02-25 23:24:00,108.04,108.04,108.04,108.04,80500000.0
2008-02-25 23:25:00,108.04,108.045,108.04,108.045,80400000.0
2008-02-25 23:26:00,108.045,108.045,108.04,108.04,70000000.0
2008-02-25 23:27:00,108.04,108.05,108.04,108.05,103400000.0
2008-02-25 23:28:00,108.05,108.05,108.04,108.04,149300000.0
2008-02-25 23:29:00,108.04,108.05,108.04,108.05,111800000.0
2008-02-25 23:30:00,108.05,108.06,108.05,108.06,227100000.0
2008-02-25 23:31:00,108.06,108.06,108.06,108.06,269000000.0
2008-02-25 23:32:00,108.06,108.08,108.06,108.07,153900000.0
2008-02-25 23:33:00,108.07,108.1,108.07,108.09,81000000.0
2008-02-25 23:34:00,108.09,108.09,108.08,108.085,87300000.0
2008-02-25 23:35:00,108.085,108.085,108.085,108.085,44800000.0
2008-02-25 23:36:00,108.085,108.09,108.08,108.08,48300000.0
2008-02-25 23:37:00,108.08,108.09,108.08,108.09,129400000.0
2008-02-25 23:38:00,108.09,108.09,108.08,108.09,565600000.0
2008-02-25 23:39:00,108.09,108.09,108.08,108.085,138800000.0
2008-02-25 23:40:00,108.085,108.085,108.085,108.085,22800000.0
2008-02-25 23:41:00,108.085,108.1,108.08,108.085,76900000.0
2008-02-25 23:42:00,108.085,108.085,108.075,108.085,49000000.0
2008-02-25 23:43:00,108.085,108.085,108.08,108.085,45000000.0
2008-02-25 23:44:00,108.085,108.085,108.08,108.08,52400000.0
2008-02-25 23:45:00,108.08,108.08,108.05,108.06,90400000.0
2008-02-25 23:46:00,108.06,108.06,108.06,108.06,81200000.0
2008-02-25 23:47:00,108.06,108.06,108.06,108.06,90000000.0
2008-02-25 23:48:00,108.06,108.085,108.06,108.085,90200000.0
2008-02-25 23:49:00,108.085,108.09,108.085,108.09,97200000.0
2008-02-25 23:50:00,108.09,108.1,108.075,108.08,91100000.0
2008-02-25 23:51:00,108.08,108.08,108.04,108.06,125600000.0
2008-02-25 23:52:00,108.06,108.07,108.05,108.055,73200000.0
2008-02-25 23:53:00,108.055,108.055,108.055,108.055,55800000.0
2008-02-25 23:54:00,108.055,108.06,108.055,108.06,59400000.0
2008-02-25 23:55:00,108.06,108.06,108.06,108.06,78400000.0
2008-02-25 23:56:00,108.06,108.08,108.06,108.08,71800000.0
2008-02-25 23:57:00,108.08,108.08,108.06,108.06,44400000.0
2008-02-25 23:58:00,108.06,108.065,108.055,108.055,63200000.0
2008-02-25 23:59:00,108.055,108.06,108.05,108.05,230800000.0
2008-02-26 00:00:00,108.05,108.05,108.0,108.0,1532800000.0
2008-02-26 00:01:00,108.0,108.04,108.0,108.03,447600000.0
2008-02-26 00:02:00,108.03,108.04,108.01,108.03,763900000.0
2008-02-26 00:03:00,108.03,108.04,108.01,108.01,866800000.0
2008-02-26 00:04:00,108.01,108.05,108.0,108.0,744100000.0
2008-02-26 00:05:00,108.0,108.04,108.0,108.02,541600000.0
2008-02-26 00:06:00,108.02,108.02,108.01,108.02,561200000.0
2008-02-26 00:07:00,108.02,108.03,108.02,108.02,366000000.0
2008-02-26 00:08:00,108.02,108.02,108.0,108.0,551200000.0
2008-02-26 00:09:00,108.0,108.02,108.0,108.02,805800000.0
2008-02-26 00:10:00,108.02,108.03,108.0,108.01,550100000.0
2008-02-26 00:11:00,108.01,108.01,108.0,108.0,746000000.0
2008-02-26 00:12:00,108.0,108.0,108.0,108.0,520200000.0
2008-02-26 00:13:00,108.0,108.01,108.0,108.01,550600000.0
2008-02-26 00:14:00,108.01,108.02,108.01,108.02,1351400000.0
2008-02-26 00:15:00,108.02,108.02,108.01,108.02,747500000.0
2008-02-26 00:16:00,108.02,108.03,108.02,108.02,1442000000.0
2008-02-26 00:17:00,108.02,108.02,108.01,108.02,571900000.0
2008-02-26 00:18:00,108.02,108.02,108.01,108.02,1664000000.0
2008-02-26 00:19:00,108.02,108.02,108.01,108.02,1819500000.0
2008-02-26 00:20:00,108.02,108.02,108.01,108.01,589000000.0
2008-02-26 00:21:00,108.01,108.01,108.0,108.01,941700000.0
2008-02-26 00:22:00,108.01,108.01,108.01,108.01,551000000.0
2008-02-26 00:23:00,108.01,108.01,108.01,108.01,823500000.0
2008-02-26 00:24:00,108.01,108.02,108.01,108.02,653300000.0
2008-02-26 00:25:00,108.02,108.03,108.01,108.01,767300000.0
2008-02-26 00:26:00,108.01,108.02,108.01,108.02,1133800000.0
2008-02-26 00:27:00,108.02,108.02,108.01,108.01,695600000.0
2008-02-26 00:28:00,108.01,108.01,108.01,108.01,669100000.0
2008-02-26 00:29:00,108.01,108.02,108.0,108.0,1621200000.0
2008-02-26 00:30:00,108.01,108.01,108.0,108.0,1992899990.0
2008-02-26 00:31:00,108.01,108.02,108.01,108.02,1992899990.0
2008-02-26 00:33:00,108.01,108.01,108.01,108.01,1992899990.0
2008-02-26 00:34:00,108.0,108.02,108.0,108.02,1992899990.0
2008-02-26 00:35:00,108.02,108.03,108.02,108.02,1090700003.0
2008-02-26 00:36:00,108.03,108.03,108.03,108.03,1611699997.0
2008-02-26 00:37:00,108.01,108.03,108.01,108.02,1611699997.0
2008-02-26 00:38:00,108.02,108.02,108.01,108.02,1736800000.0
2008-02-26 00:39:00,108.06,108.06,108.05,108.06,1799500000.0
2008-02-26 00:40:00,108.02,108.02,108.02,108.02,1799500000.0
2008-02-26 00:41:00,108.07,108.07,108.07,108.07,1342800000.0
2008-02-26 00:42:00,108.02,108.02,108.02,108.02,1342800000.0
2008-02-26 00:43:00,108.02,108.02,108.005,108.01,791800000.0
2008-02-26 00:44:00,108.01,108.03,108.005,108.03,522200011.0
2008-02-26 00:45:00,108.03,108.04,108.025,108.03,1063100000.0
2008-02-26 00:46:00,108.03,108.03,108.03,108.03,1110200000.0
2008-02-26 00:47:00,108.03,108.03,108.03,108.03,703100000.0
2008-02-26 00:48:00,108.03,108.04,108.03,108.03,969300000.0
2008-02-26 00:51:00,108.09,108.09,108.07,108.07,1598099994.0
2008-02-26 00:53:00,108.07,108.12,108.07,108.095,1598099994.0
2008-02-26 00:54:00,108.09,108.125,108.09,108.125,1231499999.0
2008-02-26 00:55:00,108.125,108.125,108.1,108.11,1151199998.0
2008-02-26 00:56:00,108.11,108.12,108.1,108.11,1296600001.0
2008-02-26 00:57:00,108.11,108.14,108.1,108.105,437400000.0
2008-02-26 00:58:00,108.105,108.105,108.1,108.1,1940700000.0
2008-02-26 00:59:00,108.1,108.1,108.07,108.09,1556500000.0
2008-02-26 01:00:00,108.09,108.1,108.08,108.08,1555000000.0
2008-02-26 01:01:00,108.08,108.08,108.07,108.07,1184700000.0
2008-02-26 01:02:00,108.07,108.08,108.07,108.07,866800000.0
2008-02-26 01:03:00,108.07,108.07,108.07,108.07,598500000.0
2008-02-26 01:04:00,108.07,108.07,108.025,108.05,742800000.0
2008-02-26 01:05:00,108.05,108.065,108.05,108.06,800100000.0
2008-02-26 01:06:00,108.06,108.06,108.05,108.05,848500000.0
2008-02-26 01:07:00,108.05,108.05,108.05,108.05,1339200000.0
2008-02-26 01:08:00,108.05,108.05,108.05,108.05,810600000.0
2008-02-26 01:09:00,108.05,108.05,108.03,108.035,919200000.0
2008-02-26 01:10:00,108.035,108.04,108.025,108.04,623000000.0
2008-02-26 01:11:00,108.03,108.03,108.02,108.02,995199963.0
2008-02-26 01:12:00,108.02,108.02,108.0,108.0,848200000.0
2008-02-26 01:13:00,108.0,108.005,108.0,108.005,681100000.0
2008-02-26 01:14:00,108.005,108.005,108.0,108.0,2025900000.0
2008-02-26 01:15:00,108.0,108.0,107.99,107.99,1132799999.0
2008-02-26 01:16:00,107.99,107.99,107.975,107.98,1319900003.0
2008-02-26 01:17:00,107.98,107.99,107.98,107.99,2033000079.0
2008-02-26 01:18:00,108.1,108.13,108.1,108.12,1409300000.0
2008-02-26 01:19:00,108.0,108.0,107.98,107.98,1409300000.0
2008-02-26 01:20:00,108.11,108.11,108.07,108.07,2106899984.0
2008-02-26 01:21:00,108.08,108.09,108.06,108.07,2106899984.0
2008-02-26 01:22:00,107.97,107.98,107.97,107.98,2106899984.0
2008-02-26 01:23:00,107.98,107.98,107.98,107.98,356900000.0
2008-02-26 01:24:00,107.98,107.98,107.975,107.975,297500000.0
2008-02-26 01:25:00,107.975,107.98,107.96,107.98,157800000.0
2008-02-26 01:26:00,108.08,108.09,108.08,108.09,1198899999.0
2008-02-26 01:27:00,107.99,108.0,107.985,107.99,1198899999.0
2008-02-26 01:28:00,107.99,108.0,107.99,108.0,1260499942.0
2008-02-26 01:29:00,108.06,108.06,108.04,108.04,1394700030.0
2008-02-26 01:30:00,108.05,108.05,108.04,108.04,1394700030.0
2008-02-26 01:31:00,108.0,108.02,108.0,108.02,1394700030.0
2008-02-26 01:32:00,108.02,108.02,108.01,108.02,1200200014.0
2008-02-26 01:33:00,108.02,108.02,108.0,108.0,1346500000.0
2008-02-26 01:34:00,108.0,108.01,108.0,108.01,1323599994.0
2008-02-26 01:35:00,108.01,108.03,108.01,108.03,1509999992.0
2008-02-26 01:36:00,108.03,108.04,108.02,108.03,1445999983.0
2008-02-26 01:37:00,108.03,108.05,108.02,108.03,654400000.0
2008-02-26 01:38:00,108.03,108.05,108.03,108.05,1443900013.0
2008-02-26 01:39:00,108.05,108.06,108.04,108.05,1592800000.0
2008-02-26 01:40:00,108.05,108.07,108.05,108.07,1972299977.0
2008-02-26 01:41:00,108.07,108.08,108.07,108.08,879000000.0
2008-02-26 01:42:00,108.08,108.08,108.07,108.08,1013199998.0
2008-02-26 01:43:00,108.05,108.05,108.03,108.04,1144899999.0
2008-02-26 01:44:00,108.08,108.095,108.08,108.09,1144899999.0
2008-02-26 01:45:00,108.09,108.09,108.045,108.05,1012600016.0
2008-02-26 01:46:00,108.05,108.08,108.05,108.08,1238400003.0
2008-02-26 01:47:00,108.08,108.1,108.08,108.1,1939600000.0
2008-02-26 01:48:00,108.1,108.12,108.1,108.1,831100002.0
2008-02-26 01:49:00,108.1,108.1,108.1,108.1,1764199964.0
2008-02-26 01:50:00,108.1,108.1,108.1,108.1,762600000.0
2008-02-26 01:51:00,108.1,108.1,108.05,108.07,1336900002.0
2008-02-26 01:52:00,108.07,108.07,108.07,108.07,742800000.0
2008-02-26 01:53:00,108.07,108.09,108.07,108.08,1606199999.0
2008-02-26 01:54:00,108.08,108.09,108.08,108.08,1328500001.0
2008-02-26 01:55:00,108.08,108.08,108.08,108.08,1129900000.0
2008-02-26 01:56:00,108.08,108.08,108.04,108.05,838199996.0
2008-02-26 01:57:00,108.05,108.05,108.05,108.05,762600000.0
2008-02-26 01:58:00,108.05,108.05,108.05,108.05,560500000.0
2008-02-26 01:59:00,108.05,108.05,108.04,108.04,762800000.0
2008-02-26 02:00:00,108.04,108.04,108.04,108.04,1929800000.0
2008-02-26 02:01:00,108.04,108.065,108.04,108.06,693799996.0
2008-02-26 02:02:00,108.06,108.09,108.06,108.08,951400000.0
2008-02-26 02:03:00,108.08,108.09,108.08,108.08,973300000.0
2008-02-26 02:04:00,108.08,108.1,108.075,108.08,881700000.0
2008-02-26 02:05:00,108.08,108.08,108.075,108.08,897400001.0
2008-02-26 02:06:00,108.02,108.02,108.02,108.02,1112700000.0
2008-02-26 02:07:00,108.085,108.1,108.085,108.1,1112700000.0
2008-02-26 02:08:00,108.1,108.11,108.1,108.1,802800000.0
2008-02-26 02:09:00,108.1,108.12,108.1,108.12,937899998.0
2008-02-26 02:10:00,108.12,108.12,108.1,108.1,1148100000.0
2008-02-26 02:11:00,108.1,108.11,108.085,108.09,1410700000.0
2008-02-26 02:12:00,108.09,108.09,108.08,108.08,1558200002.0
2008-02-26 02:13:00,108.01,108.01,108.01,108.01,1209599991.0
2008-02-26 02:14:00,108.02,108.02,107.99,107.99,1209599991.0
2008-02-26 02:15:00,108.0,108.0,108.0,108.0,1209599991.0
2008-02-26 02:16:00,108.09,108.09,108.08,108.09,1209599991.0
2008-02-26 02:17:00,108.09,108.13,108.08,108.11,804800000.0
2008-02-26 02:18:00,108.11,108.14,108.11,108.13,803600000.0
2008-02-26 02:19:00,108.13,108.13,108.11,108.11,807500000.0
2008-02-26 02:20:00,108.11,108.11,108.08,108.08,1274100000.0
2008-02-26 02:21:00,108.08,108.09,108.07,108.07,1299700000.0
2008-02-26 02:22:00,108.07,108.08,108.06,108.075,1549599998.0
2008-02-26 02:23:00,108.075,108.075,108.07,108.07,507100000.0
2008-02-26 02:24:00,108.07,108.07,108.06,108.07,552900000.0
2008-02-26 02:25:00,108.07,108.08,108.07,108.07,955699993.0
2008-02-26 02:26:00,108.07,108.09,108.07,108.09,1660000000.0
2008-02-26 02:27:00,108.09,108.09,108.09,108.09,803100000.0
2008-02-26 02:28:00,108.09,108.09,108.07,108.07,1629200000.0
2008-02-26 02:29:00,108.07,108.08,108.035,108.04,1546100000.0
2008-02-26 02:30:00,108.0,108.0,107.98,107.98,1660500000.0
2008-02-26 02:31:00,108.04,108.05,108.02,108.04,1660500000.0
2008-02-26 02:32:00,108.04,108.06,108.04,108.05,2089899999.0
2008-02-26 02:33:00,108.05,108.07,108.05,108.06,1603600000.0
2008-02-26 02:34:00,108.06,108.065,108.05,108.06,1692700000.0
2008-02-26 02:35:00,108.06,108.07,108.06,108.06,570000000.0
2008-02-26 02:36:00,108.06,108.08,108.06,108.075,1184400014.0
2008-02-26 02:37:00,108.08,108.085,108.06,108.06,1867400010.0
2008-02-26 02:38:00,108.06,108.06,108.05,108.05,1476600010.0
2008-02-26 02:39:00,108.05,108.06,108.05,108.06,1426300000.0
2008-02-26 02:40:00,108.06,108.06,108.05,108.055,781200000.0
2008-02-26 02:41:00,108.06,108.06,108.055,108.06,995100000.0
2008-02-26 02:42:00,108.06,108.06,108.055,108.055,1889100000.0
2008-02-26 02:43:00,108.055,108.055,108.03,108.05,735600000.0
2008-02-26 02:44:00,108.05,108.06,108.05,108.06,629900000.0
2008-02-26 02:45:00,108.06,108.06,108.04,108.06,765700000.0
2008-02-26 02:46:00,108.06,108.06,108.055,108.06,1312600000.0
2008-02-26 02:47:00,108.06,108.07,108.06,108.06,1028700000.0
2008-02-26 02:48:00,108.06,108.07,108.04,108.04,1158500000.0
2008-02-26 02:49:00,108.04,108.045,108.035,108.04,1698500000.0
2008-02-26 02:50:00,108.04,108.045,108.03,108.03,689500000.0
2008-02-26 02:51:00,108.03,108.05,108.03,108.05,733800000.0
2008-02-26 02:52:00,108.05,108.05,108.04,108.04,1762799958.0
2008-02-26 02:53:00,108.04,108.05,108.04,108.04,913700000.0
2008-02-26 02:54:00,108.04,108.05,108.02,108.03,1734599950.0
2008-02-26 02:55:00,108.03,108.05,108.025,108.04,820700000.0
2008-02-26 02:56:00,108.04,108.05,108.04,108.045,434500000.0
2008-02-26 02:57:00,108.045,108.045,108.03,108.035,586000000.0
2008-02-26 02:58:00,108.035,108.04,108.03,108.04,556300000.0
2008-02-26 02:59:00,108.04,108.06,108.04,108.05,1167700000.0
2008-02-26 03:00:00,108.05,108.05,108.03,108.03,1188900000.0
2008-02-26 03:01:00,108.03,108.05,108.025,108.03,893500000.0
2008-02-26 03:02:00,108.03,108.03,108.03,108.03,1108200000.0
2008-02-26 03:03:00,108.03,108.03,108.02,108.02,879300003.0
2008-02-26 03:04:00,108.025,108.03,108.02,108.025,654400001.0
2008-02-26 03:05:00,108.025,108.035,108.025,108.03,171300000.0
2008-02-26 03:06:00,108.03,108.03,108.02,108.02,1676000000.0
2008-02-26 03:07:00,108.02,108.03,108.02,108.02,1814300000.0
2008-02-26 03:08:00,108.02,108.03,108.02,108.025,1097000000.0
2008-02-26 03:09:00,108.025,108.03,108.025,108.03,1713800000.0
2008-02-26 03:10:00,107.95,107.95,107.93,107.93,1924100000.0
2008-02-26 03:11:00,108.03,108.03,107.99,108.02,1924100000.0
2008-02-26 03:12:00,108.02,108.02,108.0,108.01,1591900006.0
2008-02-26 03:13:00,108.01,108.02,108.0,108.02,878500000.0
2008-02-26 03:14:00,108.02,108.02,107.99,107.99,987800001.0
2008-02-26 03:15:00,107.99,108.0,107.99,108.0,1381100012.0
2008-02-26 03:16:00,108.0,108.01,108.0,108.0,842200001.0
2008-02-26 03:17:00,108.0,108.01,107.985,107.99,1516699999.0
2008-02-26 03:18:00,107.99,108.01,107.99,108.01,1272600000.0
2008-02-26 03:19:00,108.01,108.02,108.01,108.015,509800000.0
2008-02-26 03:20:00,108.015,108.02,108.005,108.015,344000000.0
2008-02-26 03:21:00,108.015,108.015,108.005,108.005,545700000.0
2008-02-26 03:22:00,108.005,108.01,107.97,107.99,513800000.0
2008-02-26 03:23:00,107.99,107.995,107.97,107.985,680400000.0
2008-02-26 03:24:00,107.985,107.99,107.975,107.98,808700000.0
2008-02-26 03:25:00,107.98,107.99,107.98,107.99,1339000000.0
2008-02-26 03:26:00,107.99,108.0,107.99,108.0,1184500000.0
2008-02-26 03:27:00,108.0,108.0,107.99,108.0,690800000.0
2008-02-26 03:28:00,108.0,108.0,107.97,107.97,1326500000.0
2008-02-26 03:29:00,107.98,107.98,107.98,107.98,840400000.0
2008-02-26 03:30:00,108.0,108.0,107.985,107.985,840400000.0
2008-02-26 03:31:00,107.985,107.99,107.97,107.99,446600000.0
2008-02-26 03:32:00,107.99,107.99,107.99,107.99,907400000.0
2008-02-26 03:33:00,108.0,108.01,108.0,108.01,1605200001.0
2008-02-26 03:34:00,108.02,108.02,108.02,108.02,1605200001.0
2008-02-26 03:35:00,108.01,108.02,108.01,108.01,1605200001.0
2008-02-26 03:36:00,107.99,108.0,107.97,107.97,1605200001.0
2008-02-26 03:37:00,107.97,107.98,107.97,107.98,1664000006.0
2008-02-26 03:38:00,108.01,108.02,108.0,108.0,1488600000.0
2008-02-26 03:39:00,107.99,108.0,107.98,107.98,1488600000.0
2008-02-26 03:40:00,107.98,108.0,107.98,108.0,1726700001.0
2008-02-26 03:41:00,108.0,108.0,107.99,108.0,801400001.0
2008-02-26 03:42:00,108.0,108.0,107.98,107.99,2126600000.0
2008-02-26 03:43:00,107.99,107.99,107.98,107.98,1996100000.0
2008-02-26 03:44:00,107.98,107.98,107.96,107.96,1607300000.0
2008-02-26 03:45:00,107.96,107.97,107.96,107.97,1198600002.0
2008-02-26 03:46:00,107.97,107.97,107.97,107.97,1091100000.0
2008-02-26 03:47:00,107.97,107.97,107.97,107.97,1032300000.0
2008-02-26 03:48:00,107.97,107.99,107.97,107.99,968100000.0
2008-02-26 03:49:00,107.99,108.0,107.98,107.985,1794900019.0
2008-02-26 03:50:00,107.985,107.99,107.985,107.99,787700000.0
2008-02-26 03:51:00,107.99,107.99,107.98,107.99,1305600000.0
2008-02-26 03:52:00,107.99,108.0,107.99,107.99,1219300001.0
2008-02-26 03:53:00,107.99,107.995,107.97,107.97,1453900000.0
2008-02-26 03:55:00,107.965,107.98,107.965,107.97,1868000000.0
2008-02-26 03:56:00,107.97,107.97,107.95,107.96,2075199997.0
2008-02-26 03:57:00,107.96,107.96,107.95,107.96,1385099997.0
2008-02-26 03:58:00,107.96,107.96,107.95,107.96,843700000.0
2008-02-26 03:59:00,107.96,107.96,107.96,107.96,787200000.0
2008-02-26 04:00:00,107.96,107.97,107.96,107.96,773500000.0
2008-02-26 04:01:00,107.96,107.96,107.96,107.96,762600000.0
2008-02-26 04:02:00,107.96,107.97,107.96,107.96,1609499999.0
2008-02-26 04:03:00,107.96,107.97,107.96,107.96,1787399998.0
2008-02-26 04:04:00,107.96,107.96,107.95,107.95,1980100000.0
2008-02-26 04:05:00,107.95,107.97,107.95,107.97,1218000002.0
2008-02-26 04:06:00,107.97,107.97,107.96,107.96,2098999999.0
2008-02-26 04:07:00,107.96,107.97,107.95,107.96,1362199998.0
2008-02-26 04:08:00,107.96,107.96,107.93,107.95,1807600001.0
2008-02-26 04:09:00,107.95,107.95,107.94,107.94,1841200001.0
2008-02-26 04:10:00,107.94,107.95,107.93,107.95,1123100000.0
2008-02-26 04:11:00,107.95,107.96,107.95,107.96,1913400004.0
2008-02-26 04:12:00,107.96,107.96,107.95,107.95,1933799999.0
2008-02-26 04:13:00,107.95,107.95,107.95,107.95,1250900000.0
2008-02-26 04:14:00,107.95,107.95,107.95,107.95,1336800000.0
2008-02-26 04:15:00,107.95,107.95,107.94,107.94,1632500000.0
2008-02-26 04:16:00,107.94,107.95,107.94,107.95,1710899975.0
2008-02-26 04:17:00,107.95,107.95,107.95,107.95,1551700000.0
2008-02-26 04:18:00,107.95,107.95,107.95,107.95,1652300000.0
2008-02-26 04:19:00,107.95,108.0,107.95,107.99,1444600001.0
2008-02-26 04:20:00,107.99,108.0,107.98,107.98,1751700001.0
2008-02-26 04:21:00,107.98,107.98,107.97,107.98,1664000000.0
2008-02-26 04:22:00,107.98,107.98,107.95,107.97,1751400000.0
2008-02-26 04:23:00,107.97,107.98,107.97,107.97,368700000.0
2008-02-26 04:24:00,107.97,107.98,107.97,107.98,1059300000.0
2008-02-26 04:25:00,107.98,107.98,107.965,107.98,1669600002.0
2008-02-26 04:26:00,107.98,107.98,107.98,107.98,1104000000.0
2008-02-26 04:27:00,107.98,107.98,107.97,107.97,1764299998.0
2008-02-26 04:28:00,107.97,107.98,107.97,107.97,1814900001.0
2008-02-26 04:29:00,107.97,107.99,107.97,107.99,1515600000.0
2008-02-26 04:30:00,107.99,107.99,107.98,107.98,1226200000.0
2008-02-26 04:31:00,107.98,107.99,107.98,107.99,921200001.0
2008-02-26 04:32:00,107.99,107.99,107.99,107.99,747700000.0
2008-02-26 04:33:00,107.99,108.01,107.99,108.01,1450400000.0
2008-02-26 04:34:00,108.01,108.03,108.01,108.02,1326500001.0
2008-02-26 04:35:00,108.02,108.02,108.0,108.015,1036100000.0
2008-02-26 04:36:00,108.02,108.02,108.01,108.01,968200000.0
2008-02-26 04:37:00,108.01,108.02,108.01,108.02,1100099999.0
2008-02-26 04:38:00,108.02,108.02,108.0,108.0,806200000.0
2008-02-26 04:39:00,108.0,108.0,107.99,107.99,262900000.0
2008-02-26 04:40:00,107.99,107.99,107.98,107.98,38000000.0
2008-02-26 04:41:00,107.98,107.98,107.98,107.98,46100000.0
2008-02-26 04:42:00,107.98,107.98,107.97,107.97,61300000.0
2008-02-26 04:43:00,107.97,107.98,107.97,107.98,43900000.0
2008-02-26 04:44:00,107.98,108.0,107.98,108.0,48700000.0
2008-02-26 04:45:00,108.0,108.0,107.99,107.99,42400000.0
2008-02-26 04:46:00,107.99,107.99,107.98,107.98,45000000.0
2008-02-26 04:47:00,107.98,107.99,107.98,107.99,37700000.0
2008-02-26 04:48:00,107.99,107.99,107.99,107.99,37200000.0
2008-02-26 04:49:00,107.99,107.99,107.98,107.98,69600000.0
2008-02-26 04:50:00,107.98,107.99,107.98,107.99,52400000.0
2008-02-26 04:51:00,107.99,107.99,107.98,107.98,60200000.0
2008-02-26 04:52:00,107.98,107.99,107.98,107.99,91900000.0
2008-02-26 04:53:00,107.99,107.99,107.98,107.99,50000000.0
2008-02-26 04:54:00,107.99,107.99,107.98,107.99,40700000.0
2008-02-26 04:55:00,107.99,107.99,107.99,107.99,37400000.0
2008-02-26 04:56:00,107.99,107.99,107.98,107.98,37800000.0
2008-02-26 04:57:00,107.98,107.98,107.98,107.98,37800000.0
2008-02-26 04:58:00,107.98,107.99,107.96,107.96,61600000.0
2008-02-26 04:59:00,107.96,107.96,107.96,107.96,58000000.0
2008-02-26 05:00:00,107.96,107.96,107.96,107.96,38000000.0
2008-02-26 05:01:00,107.96,107.96,107.96,107.96,37400000.0
2008-02-26 05:02:00,107.96,107.96,107.96,107.96,57500000.0
2008-02-26 05:03:00,107.96,107.97,107.96,107.97,52400000.0
2008-02-26 05:04:00,107.97,107.97,107.96,107.97,53000000.0
2008-02-26 05:05:00,107.97,107.97,107.96,107.965,44900000.0
2008-02-26 05:06:00,107.965,107.97,107.96,107.97,62500000.0
2008-02-26 05:07:00,107.97,107.97,107.97,107.97,37200000.0
2008-02-26 05:08:00,107.97,107.97,107.97,107.97,36800000.0
2008-02-26 05:09:00,107.97,107.97,107.96,107.96,71100000.0
2008-02-26 05:10:00,107.96,107.965,107.96,107.96,74800000.0
2008-02-26 05:11:00,107.96,107.97,107.96,107.97,37500000.0
2008-02-26 05:12:00,107.97,107.97,107.96,107.96,73400000.0
2008-02-26 05:13:00,107.96,107.97,107.96,107.96,88700000.0
2008-02-26 05:14:00,107.96,107.97,107.96,107.96,81700000.0
2008-02-26 05:15:00,107.96,107.96,107.96,107.96,37000000.0
2008-02-26 05:16:00,107.96,107.96,107.96,107.96,37200000.0
2008-02-26 05:17:00,107.96,107.96,107.96,107.96,37600000.0
2008-02-26 05:18:00,107.96,107.96,107.96,107.96,37000000.0
2008-02-26 05:19:00,107.96,107.96,107.96,107.96,39500000.0
2008-02-26 05:20:00,107.96,107.96,107.955,107.955,408400000.0
2008-02-26 05:21:00,107.955,107.955,107.945,107.95,765600000.0
2008-02-26 05:22:00,107.95,107.95,107.94,107.94,38400000.0
2008-02-26 05:23:00,107.94,107.94,107.91,107.91,42800000.0
2008-02-26 05:24:00,107.91,107.93,107.91,107.92,104500000.0
2008-02-26 05:25:00,107.92,107.92,107.91,107.91,50900000.0
2008-02-26 05:26:00,107.91,107.92,107.885,107.9,103099999.0
2008-02-26 05:27:00,107.9,107.92,107.9,107.9,78300000.0
2008-02-26 05:28:00,107.9,107.91,107.9,107.91,61600000.0
2008-02-26 05:29:00,107.91,107.91,107.91,107.91,40300000.0
2008-02-26 05:30:00,107.91,107.91,107.91,107.91,37400000.0
2008-02-26 05:31:00,107.91,107.91,107.9,107.9,58100000.0
2008-02-26 05:32:00,107.9,107.9,107.9,107.9,37200000.0
2008-02-26 05:33:00,107.9,107.9,107.9,107.9,37600000.0
2008-02-26 05:34:00,107.9,107.91,107.9,107.91,50000000.0
2008-02-26 05:35:00,107.91,107.91,107.88,107.89,50200000.0
2008-02-26 05:36:00,107.89,107.9,107.88,107.88,63800000.0
2008-02-26 05:37:00,107.88,107.89,107.88,107.89,78400000.0
2008-02-26 05:38:00,107.89,107.89,107.88,107.88,59600000.0
2008-02-26 05:39:00,107.88,107.89,107.87,107.87,49400000.0
2008-02-26 05:40:00,107.87,107.87,107.86,107.86,54500000.0
2008-02-26 05:41:00,107.87,107.87,107.83,107.85,56200000.0
2008-02-26 05:42:00,107.85,107.86,107.82,107.82,155800000.0
2008-02-26 05:43:00,107.82,107.825,107.775,107.79,86200000.0
2008-02-26 05:44:00,107.79,107.8,107.78,107.8,55500000.0
2008-02-26 05:45:00,107.8,107.82,107.8,107.81,53300000.0
2008-02-26 05:46:00,107.815,107.82,107.81,107.82,132900000.0
2008-02-26 05:47:00,107.82,107.84,107.82,107.84,63400000.0
2008-02-26 05:48:00,107.84,107.85,107.84,107.84,58300000.0
2008-02-26 05:49:00,107.84,107.85,107.84,107.84,50000000.0
2008-02-26 05:50:00,107.84,107.85,107.84,107.84,49900000.0
2008-02-26 05:51:00,107.84,107.85,107.84,107.84,75100000.0
2008-02-26 05:52:00,107.845,107.86,107.84,107.86,58700000.0
2008-02-26 05:53:00,107.86,107.86,107.85,107.85,40400000.0
2008-02-26 05:54:00,107.85,107.87,107.85,107.87,52800000.0
2008-02-26 05:55:00,107.87,107.89,107.87,107.89,60600000.0
2008-02-26 05:56:00,107.89,107.89,107.87,107.88,98400000.0
2008-02-26 05:57:00,107.88,107.89,107.88,107.89,94500000.0
2008-02-26 05:58:00,107.89,107.895,107.88,107.89,85200000.0
2008-02-26 05:59:00,107.89,107.91,107.88,107.89,87000000.0
2008-02-26 06:00:00,107.89,107.89,107.875,107.875,47600000.0
2008-02-26 06:01:00,107.875,107.88,107.86,107.87,241000000.0
2008-02-26 06:02:00,107.87,107.87,107.85,107.865,52800000.0
2008-02-26 06:03:00,107.865,107.865,107.85,107.86,56000000.0
2008-02-26 06:04:00,107.86,107.87,107.85,107.85,75700000.0
2008-02-26 06:05:00,107.85,107.86,107.85,107.85,41600000.0
2008-02-26 06:06:00,107.85,107.86,107.85,107.855,109000000.0
2008-02-26 06:07:00,107.855,107.86,107.855,107.86,48200000.0
2008-02-26 06:08:00,107.86,107.88,107.86,107.88,50900000.0
2008-02-26 06:09:00,107.88,107.88,107.86,107.86,53600000.0
2008-02-26 06:10:00,107.86,107.86,107.86,107.86,66100000.0
2008-02-26 06:11:00,107.86,107.86,107.86,107.86,79000000.0
2008-02-26 06:12:00,107.86,107.86,107.86,107.86,50300000.0
2008-02-26 06:13:00,107.86,107.87,107.86,107.87,70400000.0
2008-02-26 06:14:00,107.87,107.87,107.86,107.87,59200000.0
2008-02-26 06:15:00,107.87,107.87,107.86,107.87,67100000.0
2008-02-26 06:16:00,107.87,107.87,107.865,107.87,60800000.0
2008-02-26 06:17:00,107.87,107.87,107.86,107.87,59500000.0
2008-02-26 06:18:00,107.87,107.87,107.86,107.87,47200000.0
2008-02-26 06:19:00,107.87,107.87,107.86,107.87,71200000.0
2008-02-26 06:20:00,107.87,107.87,107.86,107.86,59000000.0
2008-02-26 06:21:00,107.86,107.88,107.86,107.875,95000000.0
2008-02-26 06:22:00,107.875,107.875,107.87,107.87,99400000.0
2008-02-26 06:23:00,107.87,107.88,107.87,107.88,65700000.0
2008-02-26 06:24:00,107.88,107.88,107.87,107.88,40400000.0
2008-02-26 06:25:00,107.88,107.88,107.87,107.88,43600000.0
2008-02-26 06:26:00,107.88,107.88,107.87,107.88,39200000.0
2008-02-26 06:27:00,107.88,107.88,107.88,107.88,39200000.0
2008-02-26 06:28:00,107.88,107.89,107.88,107.89,37600000.0
2008-02-26 06:29:00,107.885,107.89,107.88,107.89,73200000.0
2008-02-26 06:30:00,107.89,107.9,107.89,107.895,53500000.0
2008-02-26 06:31:00,107.895,107.9,107.88,107.89,101500000.0
2008-02-26 06:32:00,107.89,107.89,107.88,107.88,59600000.0
2008-02-26 06:33:00,107.88,107.89,107.88,107.88,184400000.0
2008-02-26 06:34:00,107.88,107.88,107.88,107.88,325000000.0
2008-02-26 06:35:00,107.88,107.9,107.88,107.9,186000000.0
2008-02-26 06:36:00,107.9,107.92,107.9,107.91,47000000.0
2008-02-26 06:37:00,107.91,107.92,107.91,107.92,58500000.0
2008-02-26 06:38:00,107.92,107.92,107.91,107.92,48800000.0
2008-02-26 06:39:00,107.92,107.93,107.92,107.93,50000000.0
2008-02-26 06:40:00,107.93,107.94,107.925,107.925,43800000.0
2008-02-26 06:41:00,107.925,107.93,107.92,107.93,61500000.0
2008-02-26 06:42:00,107.93,107.94,107.93,107.94,49200000.0
2008-02-26 06:43:00,107.94,107.94,107.93,107.94,40500000.0
2008-02-26 06:44:00,107.94,107.94,107.935,107.935,47300000.0
2008-02-26 06:45:00,107.935,107.94,107.93,107.94,61700000.0
2008-02-26 06:46:00,107.94,107.94,107.93,107.93,40300000.0
2008-02-26 06:47:00,107.93,107.94,107.93,107.94,67300000.0
2008-02-26 06:48:00,107.94,107.94,107.93,107.94,58200000.0
2008-02-26 06:49:00,107.94,107.94,107.93,107.93,42900000.0
2008-02-26 06:50:00,107.93,107.94,107.93,107.93,75800000.0
2008-02-26 06:51:00,107.93,107.94,107.93,107.94,68800000.0
2008-02-26 06:52:00,107.94,107.94,107.94,107.94,42500000.0
2008-02-26 06:53:00,107.94,107.94,107.93,107.93,58400000.0
2008-02-26 06:54:00,107.93,107.93,107.93,107.93,66800000.0
2008-02-26 06:55:00,107.93,107.93,107.93,107.93,86100000.0
2008-02-26 06:56:00,107.93,107.93,107.92,107.92,90700000.0
2008-02-26 06:57:00,107.92,107.93,107.92,107.92,77000000.0
2008-02-26 06:58:00,107.92,107.93,107.92,107.93,63400000.0
2008-02-26 06:59:00,107.93,107.93,107.92,107.93,66900000.0
2008-02-26 07:00:00,107.93,107.93,107.92,107.93,43500000.0
2008-02-26 07:01:00,107.93,107.93,107.92,107.92,61000000.0
2008-02-26 07:02:00,107.92,107.92,107.89,107.9,65200000.0
2008-02-26 07:03:00,107.9,107.9,107.87,107.88,43600000.0
2008-02-26 07:04:00,107.88,107.89,107.88,107.89,62700000.0
2008-02-26 07:05:00,107.89,107.89,107.89,107.89,42100000.0
2008-02-26 07:06:00,107.89,107.9,107.89,107.89,59100000.0
2008-02-26 07:07:00,107.89,107.89,107.87,107.87,49100000.0
2008-02-26 07:08:00,107.87,107.885,107.87,107.88,55900000.0
2008-02-26 07:09:00,107.88,107.89,107.87,107.88,54600000.0
2008-02-26 07:10:00,107.88,107.88,107.88,107.88,37400000.0
2008-02-26 07:11:00,107.88,107.89,107.88,107.89,128500000.0
2008-02-26 07:12:00,107.89,107.89,107.88,107.88,356200000.0
2008-02-26 07:13:00,107.88,107.89,107.88,107.89,280900000.0
2008-02-26 07:14:00,107.89,107.89,107.88,107.88,48500000.0
2008-02-26 07:15:00,107.88,107.88,107.87,107.88,115300000.0
2008-02-26 07:16:00,107.88,107.88,107.88,107.88,36000000.0
2008-02-26 07:17:00,107.88,107.89,107.88,107.89,40800000.0
2008-02-26 07:18:00,107.89,107.89,107.89,107.89,37200000.0
2008-02-26 07:19:00,107.89,107.89,107.88,107.88,42200000.0
2008-02-26 07:20:00,107.88,107.9,107.88,107.89,58700000.0
2008-02-26 07:21:00,107.89,107.9,107.89,107.89,81000000.0
2008-02-26 07:22:00,107.89,107.9,107.89,107.9,57100000.0
2008-02-26 07:23:00,107.9,107.9,107.89,107.9,78300000.0
2008-02-26 07:24:00,107.9,107.95,107.9,107.93,63500000.0
2008-02-26 07:25:00,107.93,107.95,107.93,107.94,77900000.0
2008-02-26 07:26:00,107.94,107.94,107.93,107.93,69700000.0
2008-02-26 07:27:00,107.93,107.94,107.93,107.93,55700000.0
2008-02-26 07:28:00,107.93,107.93,107.91,107.92,75000000.0
2008-02-26 07:29:00,107.92,107.925,107.92,107.92,44300000.0
2008-02-26 07:30:00,107.92,107.93,107.92,107.92,41800000.0
2008-02-26 07:31:00,107.92,107.93,107.92,107.92,57500000.0
2008-02-26 07:32:00,107.92,107.93,107.92,107.93,78200000.0
2008-02-26 07:33:00,107.93,107.93,107.92,107.92,39800000.0
2008-02-26 07:34:00,107.92,107.92,107.9,107.9,58300000.0
2008-02-26 07:35:00,107.9,107.91,107.89,107.89,76300000.0
2008-02-26 07:36:00,107.89,107.91,107.89,107.9,77200000.0
2008-02-26 07:37:00,107.9,107.91,107.9,107.91,55200000.0
2008-02-26 07:38:00,107.91,107.925,107.905,107.92,82000000.0
2008-02-26 07:39:00,107.92,107.92,107.92,107.92,37800000.0
2008-02-26 07:40:00,107.92,107.92,107.91,107.92,63900000.0
2008-02-26 07:41:00,107.92,107.92,107.91,107.92,47000000.0
2008-02-26 07:42:00,107.92,107.94,107.91,107.93,68400000.0
2008-02-26 07:43:00,107.93,107.94,107.92,107.92,75700000.0
2008-02-26 07:44:00,107.92,107.92,107.92,107.92,37800000.0
2008-02-26 07:45:00,107.92,107.93,107.92,107.93,57800000.0
2008-02-26 07:46:00,107.93,107.93,107.93,107.93,60100000.0
2008-02-26 07:47:00,107.93,107.93,107.92,107.92,57400000.0
2008-02-26 07:48:00,107.92,107.93,107.92,107.92,55300000.0
2008-02-26 07:49:00,107.92,107.93,107.92,107.92,63800000.0
2008-02-26 07:50:00,107.92,107.92,107.905,107.905,394300000.0
2008-02-26 07:51:00,107.905,107.91,107.905,107.91,672300000.0
2008-02-26 07:52:00,107.91,107.91,107.86,107.865,111000001.0
2008-02-26 07:53:00,107.865,107.89,107.865,107.875,183800000.0
2008-02-26 07:54:00,107.875,107.875,107.865,107.87,712000000.0
2008-02-26 07:55:00,107.87,107.88,107.87,107.88,47900000.0
2008-02-26 07:56:00,107.88,107.905,107.88,107.9,94700000.0
2008-02-26 07:57:00,107.89,107.92,107.89,107.915,91700000.0
2008-02-26 07:58:00,107.915,107.915,107.9,107.9,88300000.0
2008-02-26 07:59:00,107.9,107.915,107.9,107.9,80400000.0
2008-02-26 08:00:00,107.9,107.9,107.88,107.9,153900000.0
2008-02-26 08:01:00,107.9,107.905,107.89,107.905,86200000.0
2008-02-26 08:02:00,107.905,107.91,107.89,107.89,178500000.0
2008-02-26 08:03:00,107.89,107.92,107.89,107.905,77600000.0
2008-02-26 08:04:00,107.905,107.91,107.895,107.895,672900000.0
2008-02-26 08:05:00,107.895,107.9,107.895,107.9,97500000.0
2008-02-26 08:06:00,107.9,107.905,107.89,107.9,59000000.0
2008-02-26 08:07:00,107.9,107.9,107.9,107.9,92500000.0
2008-02-26 08:08:00,107.9,107.915,107.9,107.915,225400000.0
2008-02-26 08:09:00,107.915,107.94,107.915,107.94,101200000.0
2008-02-26 08:10:00,107.94,107.94,107.92,107.92,76800000.0
2008-02-26 08:11:00,107.92,107.93,107.92,107.93,53700000.0
2008-02-26 08:12:00,107.93,107.93,107.92,107.92,40800000.0
2008-02-26 08:13:00,107.92,107.93,107.92,107.92,53900000.0
2008-02-26 08:14:00,107.92,107.93,107.91,107.92,500100000.0
2008-02-26 08:15:00,107.92,107.92,107.91,107.91,51200000.0
2008-02-26 08:16:00,107.91,107.91,107.9,107.9,74000000.0
2008-02-26 08:17:00,107.9,107.91,107.895,107.905,99500000.0
2008-02-26 08:18:00,107.905,107.91,107.905,107.91,111100000.0
2008-02-26 08:19:00,107.91,107.92,107.9,107.9,51700000.0
2008-02-26 08:20:00,107.9,107.9,107.89,107.89,70300000.0
2008-02-26 08:21:00,107.89,107.9,107.89,107.9,50000000.0
2008-02-26 08:22:00,107.9,107.9,107.9,107.9,38800000.0
2008-02-26 08:23:00,107.9,107.9,107.89,107.89,49900000.0
2008-02-26 08:24:00,107.89,107.9,107.89,107.9,46200000.0
2008-02-26 08:25:00,107.9,107.9,107.89,107.89,59900000.0
2008-02-26 08:26:00,107.89,107.91,107.89,107.91,77200000.0
2008-02-26 08:27:00,107.91,107.91,107.9,107.9,94800000.0
2008-02-26 08:28:00,107.9,107.905,107.895,107.9,79600000.0
2008-02-26 08:29:00,107.9,107.91,107.89,107.895,90900000.0
2008-02-26 08:30:00,107.89,107.9,107.89,107.9,76200000.0
2008-02-26 08:31:00,107.9,107.9,107.895,107.9,88300000.0
2008-02-26 08:32:00,107.9,107.92,107.9,107.92,84800000.0
2008-02-26 08:33:00,107.92,107.92,107.91,107.91,91600000.0
2008-02-26 08:34:00,107.91,107.92,107.91,107.91,83300000.0
2008-02-26 08:35:00,107.91,107.915,107.91,107.915,87600000.0
2008-02-26 08:36:00,107.915,107.92,107.91,107.92,57300000.0
2008-02-26 08:37:00,107.92,107.92,107.91,107.92,69900000.0
2008-02-26 08:38:00,107.92,107.93,107.91,107.93,90700000.0
2008-02-26 08:39:00,107.93,107.95,107.93,107.95,91700000.0
2008-02-26 08:40:00,107.95,107.95,107.94,107.94,93000000.0
2008-02-26 08:41:00,107.94,107.94,107.94,107.94,95000000.0
2008-02-26 08:42:00,107.94,107.94,107.935,107.94,87300000.0
2008-02-26 08:43:00,107.94,107.94,107.94,107.94,94000000.0
2008-02-26 08:44:00,107.94,107.98,107.94,107.975,88400000.0
2008-02-26 08:45:00,107.975,107.985,107.97,107.97,99100000.0
2008-02-26 08:46:00,107.97,107.99,107.97,107.99,93800000.0
2008-02-26 08:47:00,107.99,108.0,107.99,107.995,90700000.0
2008-02-26 08:48:00,107.995,107.995,107.98,107.985,124900000.0
2008-02-26 08:49:00,107.985,108.0,107.98,107.99,76400000.0
2008-02-26 08:50:00,107.99,107.99,107.955,107.96,84000000.0
2008-02-26 08:51:00,107.96,107.97,107.955,107.97,95700000.0
2008-02-26 08:52:00,107.97,107.975,107.96,107.96,94100000.0
2008-02-26 08:53:00,107.96,107.97,107.96,107.97,85200000.0
2008-02-26 08:54:00,107.97,107.97,107.965,107.965,90400000.0
2008-02-26 08:55:00,107.965,107.97,107.965,107.965,108600000.0
2008-02-26 08:56:00,107.965,107.97,107.96,107.96,64900000.0
2008-02-26 08:57:00,107.96,107.965,107.95,107.965,67900000.0
2008-02-26 08:58:00,107.965,107.965,107.96,107.965,82700000.0
2008-02-26 08:59:00,107.965,107.985,107.965,107.985,96500000.0
2008-02-26 09:00:00,107.985,108.0,107.98,107.99,94800000.0
2008-02-26 09:01:00,107.99,107.99,107.98,107.98,79600000.0
2008-02-26 09:02:00,107.98,107.99,107.98,107.98,88400000.0
2008-02-26 09:03:00,107.98,107.985,107.965,107.97,124000000.0
2008-02-26 09:04:00,107.97,107.975,107.965,107.97,105300000.0
2008-02-26 09:05:00,107.97,107.97,107.965,107.97,104300000.0
2008-02-26 09:06:00,107.97,107.97,107.96,107.96,90800000.0
2008-02-26 09:07:00,107.96,107.97,107.96,107.97,100500000.0
2008-02-26 09:08:00,107.97,107.985,107.97,107.985,108300000.0
2008-02-26 09:09:00,107.985,107.99,107.98,107.98,94100000.0
2008-02-26 09:10:00,107.98,107.99,107.98,107.985,91100000.0
2008-02-26 09:11:00,107.985,107.99,107.98,107.98,93900000.0
2008-02-26 09:12:00,107.98,107.98,107.97,107.97,103200000.0
2008-02-26 09:13:00,107.97,107.98,107.97,107.975,77600000.0
2008-02-26 09:14:00,107.975,107.98,107.97,107.98,93500000.0
2008-02-26 09:15:00,107.98,108.01,107.98,108.01,563400000.0
2008-02-26 09:16:00,108.01,108.02,108.005,108.02,103800000.0
2008-02-26 09:17:00,108.02,108.06,108.02,108.05,106400000.0
2008-02-26 09:18:00,108.05,108.05,108.035,108.05,274199998.0
2008-02-26 09:19:00,108.05,108.05,108.04,108.04,170400000.0
2008-02-26 09:20:00,108.04,108.04,108.04,108.04,44600000.0
2008-02-26 09:21:00,108.04,108.06,108.04,108.06,189500000.0
2008-02-26 09:22:00,108.06,108.06,108.05,108.05,121100000.0
2008-02-26 09:23:00,108.05,108.055,108.04,108.045,119700000.0
2008-02-26 09:24:00,108.045,108.045,108.03,108.03,130400000.0
2008-02-26 09:25:00,108.03,108.03,108.02,108.03,150000000.0
2008-02-26 09:26:00,108.03,108.03,108.005,108.005,189400001.0
2008-02-26 09:27:00,108.005,108.01,108.0,108.005,150700000.0
2008-02-26 09:28:00,108.005,108.005,107.97,108.0,112500000.0
2008-02-26 09:29:00,108.0,108.0,107.97,107.98,102500000.0
2008-02-26 09:30:00,107.98,108.0,107.975,107.99,120100000.0
2008-02-26 09:31:00,107.99,108.02,107.985,108.015,192900000.0
2008-02-26 09:32:00,108.015,108.015,108.0,108.005,186548490.0
2008-02-26 09:33:00,108.005,108.015,108.0,108.01,118800000.0
2008-02-26 09:34:00,108.01,108.02,108.01,108.015,124800000.0
2008-02-26 09:35:00,108.015,108.02,108.01,108.01,131200000.0
2008-02-26 09:36:00,108.01,108.01,107.99,108.0,130600000.0
2008-02-26 09:37:00,108.0,108.0,107.98,107.99,200000000.0
2008-02-26 09:38:00,107.99,108.005,107.99,108.0,160400000.0
2008-02-26 09:39:00,108.0,108.01,107.98,108.0,140900000.0
2008-02-26 09:40:00,108.0,108.005,107.98,107.995,127100000.0
2008-02-26 09:41:00,107.995,108.005,107.99,108.0,157400000.0
2008-02-26 09:42:00,108.0,108.015,107.995,108.015,216200000.0
2008-02-26 09:43:00,108.015,108.015,108.005,108.015,608600000.0
2008-02-26 09:44:00,108.015,108.02,108.01,108.02,464700000.0
2008-02-26 09:45:00,108.02,108.03,108.02,108.03,165300000.0
2008-02-26 09:46:00,108.03,108.03,108.015,108.02,138820000.0
2008-02-26 09:47:00,108.02,108.03,108.01,108.025,164800000.0
2008-02-26 09:48:00,108.025,108.03,108.02,108.02,114600000.0
2008-02-26 09:49:00,108.02,108.025,108.02,108.02,304200000.0
2008-02-26 09:50:00,108.02,108.03,108.01,108.01,117700000.0
2008-02-26 09:51:00,108.01,108.02,108.01,108.02,110200000.0
2008-02-26 09:52:00,108.02,108.04,108.015,108.03,113500000.0
2008-02-26 09:53:00,108.03,108.05,108.03,108.045,127400000.0
2008-02-26 09:54:00,108.045,108.05,108.04,108.045,124800000.0
2008-02-26 09:55:00,108.045,108.05,108.035,108.04,119300000.0
2008-02-26 09:56:00,108.04,108.06,108.035,108.04,115200000.0
2008-02-26 09:57:00,108.04,108.06,108.03,108.05,238800000.0
2008-02-26 09:58:00,108.05,108.07,108.05,108.06,143800000.0
2008-02-26 09:59:00,108.06,108.07,108.04,108.05,171100000.0
2008-02-26 10:00:00,108.045,108.045,108.03,108.03,205800000.0
2008-02-26 10:01:00,108.03,108.06,108.03,108.06,334300000.0
2008-02-26 10:02:00,108.06,108.06,108.05,108.05,266500000.0
2008-02-26 10:03:00,108.05,108.065,108.05,108.05,384800000.0
2008-02-26 10:04:00,108.05,108.06,108.04,108.05,180700000.0
2008-02-26 10:05:00,108.05,108.05,108.04,108.045,157800000.0
2008-02-26 10:06:00,108.045,108.045,108.04,108.04,133000000.0
2008-02-26 10:07:00,108.05,108.05,108.03,108.03,536400000.0
2008-02-26 10:08:00,108.03,108.035,108.02,108.03,493800000.0
2008-02-26 10:09:00,108.03,108.04,108.02,108.035,130900000.0
2008-02-26 10:10:00,108.035,108.04,108.03,108.03,177600000.0
2008-02-26 10:11:00,108.03,108.04,108.03,108.035,121700000.0
2008-02-26 10:12:00,108.035,108.035,108.03,108.03,113800000.0
2008-02-26 10:13:00,108.03,108.03,108.015,108.02,196400000.0
2008-02-26 10:14:00,108.02,108.02,108.01,108.01,196400000.0
2008-02-26 10:15:00,108.01,108.025,108.0,108.025,117100000.0
2008-02-26 10:16:00,108.025,108.03,108.02,108.02,451300000.0
2008-02-26 10:17:00,108.02,108.02,108.0,108.005,140700000.0
2008-02-26 10:18:00,108.005,108.005,107.98,107.99,178300000.0
2008-02-26 10:19:00,107.99,108.0,107.98,107.98,239800000.0
2008-02-26 10:20:00,107.98,107.98,107.96,107.97,153800000.0
2008-02-26 10:21:00,107.97,107.97,107.945,107.96,228600000.0
2008-02-26 10:22:00,107.96,107.99,107.955,107.98,246600000.0
2008-02-26 10:23:00,107.98,108.0,107.97,107.99,297700000.0
2008-02-26 10:24:00,107.99,108.01,107.985,108.0,115600000.0
2008-02-26 10:25:00,108.0,108.01,107.99,108.01,332300000.0
2008-02-26 10:26:00,108.01,108.03,108.0,108.02,243349999.0
2008-02-26 10:27:00,108.02,108.04,108.02,108.02,313499998.0
2008-02-26 10:28:00,108.02,108.02,108.0,108.02,219799999.0
2008-02-26 10:29:00,108.02,108.025,108.01,108.01,228600000.0
2008-02-26 10:30:00,108.01,108.02,108.01,108.01,916400000.0
2008-02-26 10:31:00,108.01,108.02,108.01,108.01,482300000.0
2008-02-26 10:32:00,108.01,108.015,108.01,108.01,197900000.0
2008-02-26 10:33:00,108.01,108.04,108.01,108.03,214099997.0
2008-02-26 10:34:00,108.03,108.03,108.02,108.02,365100000.0
2008-02-26 10:35:00,108.02,108.02,108.01,108.015,90300000.0
2008-02-26 10:36:00,108.015,108.02,108.0,108.0,303200000.0
2008-02-26 10:37:00,108.0,108.01,108.0,108.01,193400000.0
2008-02-26 10:38:00,108.01,108.01,107.99,107.99,125100000.0
2008-02-26 10:39:00,107.99,108.0,107.99,107.99,202400000.0
2008-02-26 10:40:00,107.99,107.99,107.98,107.98,87400000.0
2008-02-26 10:41:00,107.98,107.99,107.98,107.99,78100000.0
2008-02-26 10:42:00,107.99,108.0,107.98,108.0,288200000.0
2008-02-26 10:43:00,107.99,108.01,107.99,108.005,198600000.0
2008-02-26 10:44:00,108.01,108.01,108.0,108.01,109600000.0
2008-02-26 10:45:00,108.01,108.02,108.01,108.02,172000000.0
2008-02-26 10:46:00,108.02,108.02,108.01,108.01,253500000.0
2008-02-26 10:47:00,108.01,108.015,108.0,108.005,209999999.0
2008-02-26 10:48:00,108.005,108.01,107.98,107.98,226100000.0
2008-02-26 10:49:00,107.98,107.99,107.965,107.97,336800000.0
2008-02-26 10:50:00,107.97,107.98,107.965,107.97,393700001.0
2008-02-26 10:51:00,107.97,107.97,107.96,107.965,128200000.0
2008-02-26 10:52:00,107.965,107.97,107.96,107.96,110300000.0
2008-02-26 10:53:00,107.96,107.97,107.96,107.97,139900000.0
2008-02-26 10:54:00,107.97,107.98,107.97,107.98,134500000.0
2008-02-26 10:55:00,107.98,107.99,107.98,107.99,153400000.0
2008-02-26 10:56:00,107.99,107.99,107.98,107.985,121800000.0
2008-02-26 10:57:00,107.985,107.99,107.98,107.99,101000000.0
2008-02-26 10:58:00,107.99,108.03,107.99,108.01,225600000.0
2008-02-26 10:59:00,108.01,108.02,108.0,108.005,110700000.0
2008-02-26 11:00:00,108.005,108.03,107.975,108.005,264200001.0
2008-02-26 11:01:00,107.99,108.01,107.975,108.005,211150000.0
2008-02-26 11:02:00,108.005,108.01,107.995,108.01,133600000.0
2008-02-26 11:03:00,108.005,108.01,108.0,108.0,306900000.0
2008-02-26 11:04:00,108.0,108.02,107.99,108.0,331000000.0
2008-02-26 11:05:00,108.0,108.045,108.0,108.04,756600000.0
2008-02-26 11:06:00,108.04,108.045,108.025,108.03,344800000.0
2008-02-26 11:07:00,108.03,108.035,108.01,108.02,202200001.0
2008-02-26 11:08:00,108.02,108.025,108.015,108.02,166200000.0
2008-02-26 11:09:00,108.02,108.02,107.98,107.99,233300001.0
2008-02-26 11:10:00,107.99,108.015,107.97,107.98,310100000.0
2008-02-26 11:11:00,107.98,107.995,107.97,107.975,410600000.0
2008-02-26 11:12:00,107.975,107.995,107.975,107.98,1012800000.0
2008-02-26 11:13:00,107.98,107.99,107.97,107.98,554100000.0
2008-02-26 11:14:00,107.98,107.99,107.97,107.985,146700000.0
2008-02-26 11:15:00,107.985,107.995,107.975,107.98,182700000.0
2008-02-26 11:16:00,107.98,107.99,107.975,107.99,230100000.0
2008-02-26 11:17:00,107.99,107.99,107.99,107.99,44000000.0
2008-02-26 11:18:00,107.99,107.99,107.99,107.99,44000000.0
2008-02-26 11:19:00,107.99,108.02,107.99,108.02,171000000.0
2008-02-26 11:20:00,108.02,108.04,108.01,108.025,214900000.0
2008-02-26 11:21:00,108.025,108.04,108.02,108.04,162600000.0
2008-02-26 11:22:00,108.04,108.04,108.01,108.015,231100000.0
2008-02-26 11:23:00,108.015,108.025,108.0,108.0,249200000.0
2008-02-26 11:24:00,108.0,108.0,107.98,108.0,181800000.0
2008-02-26 11:25:00,108.0,108.02,108.0,108.02,394900000.0
2008-02-26 11:26:00,108.02,108.04,108.02,108.04,124100000.0
2008-02-26 11:27:00,108.045,108.08,108.04,108.06,159300000.0
2008-02-26 11:28:00,108.06,108.07,108.05,108.05,215500000.0
2008-02-26 11:29:00,108.05,108.06,108.05,108.06,300800000.0
2008-02-26 11:30:00,108.06,108.07,108.05,108.06,530600000.0
2008-02-26 11:31:00,108.06,108.06,108.055,108.06,150800000.0
2008-02-26 11:32:00,108.055,108.055,108.03,108.035,236000001.0
2008-02-26 11:33:00,108.035,108.035,107.995,108.005,273499998.0
2008-02-26 11:34:00,108.005,108.02,108.0,108.005,121200000.0
2008-02-26 11:35:00,108.005,108.01,107.98,107.99,167400000.0
2008-02-26 11:36:00,107.995,108.0,107.97,107.97,124900000.0
2008-02-26 11:37:00,107.97,107.99,107.97,107.985,134600000.0
2008-02-26 11:38:00,107.985,107.995,107.965,107.97,150500000.0
2008-02-26 11:39:00,107.97,107.98,107.95,107.96,198899998.0
2008-02-26 11:40:00,107.96,107.96,107.95,107.96,142200000.0
2008-02-26 11:41:00,107.96,108.0,107.96,107.98,421500000.0
2008-02-26 11:42:00,107.98,107.985,107.97,107.98,147700000.0
2008-02-26 11:43:00,107.98,107.98,107.975,107.98,123200000.0
2008-02-26 11:44:00,107.98,107.99,107.97,107.99,161300000.0
2008-02-26 11:45:00,107.99,108.0,107.97,107.975,154400000.0
2008-02-26 11:46:00,107.975,108.0,107.97,107.99,125100000.0
2008-02-26 11:47:00,107.985,107.99,107.97,107.97,215200000.0
2008-02-26 11:48:00,107.97,107.98,107.965,107.97,182400000.0
2008-02-26 11:49:00,107.97,107.98,107.965,107.965,236000000.0
2008-02-26 11:50:00,107.965,107.975,107.965,107.97,211900000.0
2008-02-26 11:51:00,107.97,107.97,107.96,107.97,117700000.0
2008-02-26 11:52:00,107.97,107.98,107.955,107.965,204400000.0
2008-02-26 11:53:00,107.965,107.97,107.96,107.96,102100000.0
2008-02-26 11:54:00,107.96,107.96,107.96,107.96,44800000.0
2008-02-26 11:55:00,107.96,107.96,107.95,107.95,152700000.0
2008-02-26 11:56:00,107.955,107.97,107.94,107.97,159300000.0
2008-02-26 11:57:00,107.97,107.97,107.955,107.97,152400000.0
2008-02-26 11:58:00,107.97,107.975,107.97,107.975,123800000.0
2008-02-26 11:59:00,107.975,107.98,107.97,107.98,393100000.0
2008-02-26 12:00:00,107.98,107.99,107.97,107.97,232400000.0
2008-02-26 12:01:00,107.98,107.98,107.96,107.97,308400000.0
2008-02-26 12:02:00,107.97,107.98,107.955,107.97,262100000.0
2008-02-26 12:03:00,107.97,107.98,107.955,107.96,210000000.0
2008-02-26 12:04:00,107.96,107.96,107.95,107.96,100200000.0
2008-02-26 12:05:00,107.96,107.96,107.93,107.94,141400000.0
2008-02-26 12:06:00,107.93,107.935,107.905,107.92,242900000.0
2008-02-26 12:07:00,107.92,107.93,107.9,107.9,297800000.0
2008-02-26 12:08:00,107.9,107.91,107.89,107.91,336500000.0
2008-02-26 12:09:00,107.91,107.925,107.88,107.905,538000000.0
2008-02-26 12:10:00,107.905,107.935,107.905,107.925,196900000.0
2008-02-26 12:11:00,107.925,107.93,107.905,107.92,353500000.0
2008-02-26 12:12:00,107.92,107.93,107.91,107.93,267100000.0
2008-02-26 12:13:00,107.93,107.935,107.92,107.93,113600000.0
2008-02-26 12:14:00,107.93,107.93,107.93,107.93,137000000.0
2008-02-26 12:15:00,107.93,107.97,107.93,107.945,258800000.0
2008-02-26 12:16:00,107.945,107.945,107.92,107.925,424800000.0
2008-02-26 12:17:00,107.925,107.93,107.9,107.9,223900000.0
2008-02-26 12:18:00,107.9,107.9,107.86,107.88,299900000.0
2008-02-26 12:19:00,107.88,107.91,107.87,107.9,310300000.0
2008-02-26 12:20:00,107.9,107.92,107.875,107.875,326500000.0
2008-02-26 12:21:00,107.875,107.89,107.86,107.885,618399999.0
2008-02-26 12:22:00,107.885,107.91,107.88,107.885,356000000.0
2008-02-26 12:23:00,107.885,107.895,107.88,107.89,92700000.0
2008-02-26 12:24:00,107.89,107.92,107.89,107.91,312600000.0
2008-02-26 12:25:00,107.91,107.93,107.89,107.92,202800000.0
2008-02-26 12:26:00,107.92,107.95,107.92,107.94,119100000.0
2008-02-26 12:27:00,107.94,107.94,107.91,107.915,108000000.0
2008-02-26 12:28:00,107.915,107.92,107.91,107.915,218500000.0
2008-02-26 12:29:00,107.915,107.93,107.91,107.92,86000000.0
2008-02-26 12:30:00,107.92,107.92,107.885,107.885,115100000.0
2008-02-26 12:31:00,107.885,107.89,107.87,107.89,133200000.0
2008-02-26 12:32:00,107.89,107.9,107.88,107.89,164600000.0
2008-02-26 12:33:00,107.89,107.91,107.87,107.88,168799999.0
2008-02-26 12:34:00,107.88,107.89,107.87,107.87,87300000.0
2008-02-26 12:35:00,107.87,107.885,107.87,107.88,70100000.0
2008-02-26 12:36:00,107.88,107.89,107.88,107.89,135300000.0
2008-02-26 12:37:00,107.89,107.91,107.89,107.895,88900000.0
2008-02-26 12:38:00,107.895,107.925,107.895,107.92,275800000.0
2008-02-26 12:39:00,107.92,107.93,107.92,107.92,139500000.0
2008-02-26 12:40:00,107.92,107.94,107.91,107.92,131500000.0
2008-02-26 12:41:00,107.92,107.93,107.915,107.925,117400000.0
2008-02-26 12:42:00,107.925,107.93,107.92,107.925,126500000.0
2008-02-26 12:43:00,107.925,107.925,107.92,107.925,127800000.0
2008-02-26 12:44:00,107.925,107.93,107.92,107.92,91800000.0
2008-02-26 12:45:00,107.92,107.925,107.92,107.925,56600000.0
2008-02-26 12:46:00,107.925,107.93,107.92,107.92,99300000.0
2008-02-26 12:47:00,107.92,107.93,107.9,107.92,192500000.0
2008-02-26 12:48:00,107.92,107.92,107.91,107.91,108500000.0
2008-02-26 12:49:00,107.91,107.925,107.91,107.925,151900000.0
2008-02-26 12:50:00,107.925,107.93,107.915,107.92,125266320.0
2008-02-26 12:51:00,107.92,107.92,107.91,107.91,58800000.0
2008-02-26 12:52:00,107.915,107.93,107.91,107.93,123000000.0
2008-02-26 12:53:00,107.93,107.94,107.93,107.935,173400000.0
2008-02-26 12:54:00,107.935,107.94,107.925,107.93,701800000.0
2008-02-26 12:55:00,107.93,107.945,107.93,107.93,126400000.0
2008-02-26 12:56:00,107.93,107.945,107.92,107.94,139200000.0
2008-02-26 12:57:00,107.94,107.94,107.94,107.94,45800000.0
2008-02-26 12:58:00,107.94,107.95,107.94,107.95,47700000.0
2008-02-26 12:59:00,107.95,107.96,107.95,107.96,91400000.0
2008-02-26 13:00:00,107.96,107.96,107.93,107.93,107800000.0
2008-02-26 13:01:00,107.93,107.93,107.92,107.93,99400000.0
2008-02-26 13:02:00,107.93,107.93,107.91,107.92,196700000.0
2008-02-26 13:03:00,107.92,107.93,107.91,107.925,89900000.0
2008-02-26 13:04:00,107.925,107.925,107.91,107.91,123400000.0
2008-02-26 13:05:00,107.91,107.92,107.91,107.92,80800000.0
2008-02-26 13:06:00,107.92,107.93,107.91,107.92,136900000.0
2008-02-26 13:07:00,107.92,107.93,107.92,107.92,138600000.0
2008-02-26 13:08:00,107.92,107.94,107.92,107.93,106300000.0
2008-02-26 13:09:00,107.93,107.94,107.93,107.94,58100000.0
2008-02-26 13:10:00,107.94,107.95,107.94,107.95,51600000.0
2008-02-26 13:11:00,107.95,107.96,107.945,107.945,97100000.0
2008-02-26 13:12:00,107.945,107.965,107.94,107.96,130100000.0
2008-02-26 13:13:00,107.96,107.985,107.95,107.96,123400000.0
2008-02-26 13:14:00,107.96,107.98,107.96,107.97,105300000.0
2008-02-26 13:15:00,107.97,107.97,107.96,107.96,102800000.0
2008-02-26 13:16:00,107.96,107.975,107.955,107.96,121500000.0
2008-02-26 13:17:00,107.96,107.96,107.95,107.96,137200000.0
2008-02-26 13:18:00,107.96,107.96,107.96,107.96,119400000.0
2008-02-26 13:19:00,107.96,107.96,107.955,107.955,126900000.0
2008-02-26 13:20:00,107.955,107.96,107.945,107.95,171900000.0
2008-02-26 13:21:00,107.95,107.96,107.95,107.96,110400000.0
2008-02-26 13:22:00,107.96,107.98,107.96,107.97,131400000.0
2008-02-26 13:23:00,107.97,107.97,107.965,107.965,222100000.0
2008-02-26 13:24:00,107.965,107.985,107.965,107.985,672200000.0
2008-02-26 13:25:00,107.985,107.995,107.98,107.99,147800000.0
2008-02-26 13:26:00,107.99,108.0,107.99,107.995,119800000.0
2008-02-26 13:27:00,107.995,107.995,107.98,107.98,118200000.0
2008-02-26 13:28:00,107.98,107.985,107.945,107.95,124100000.0
2008-02-26 13:29:00,107.95,107.955,107.95,107.95,123600000.0
2008-02-26 13:30:00,107.95,107.96,107.94,107.945,101800000.0
2008-02-26 13:31:00,107.945,107.945,107.93,107.935,95900000.0
2008-02-26 13:32:00,107.935,107.95,107.935,107.95,113900000.0
2008-02-26 13:33:00,107.95,107.96,107.945,107.955,124200000.0
2008-02-26 13:34:00,107.955,107.96,107.955,107.96,89200000.0
2008-02-26 13:35:00,107.96,107.96,107.94,107.96,114600000.0
2008-02-26 13:36:00,107.96,107.96,107.95,107.96,106600000.0
2008-02-26 13:37:00,107.95,107.955,107.94,107.95,112600000.0
2008-02-26 13:38:00,107.95,107.95,107.92,107.925,98600000.0
2008-02-26 13:39:00,107.925,107.93,107.92,107.92,122900000.0
2008-02-26 13:40:00,107.92,107.94,107.92,107.935,112400000.0
2008-02-26 13:41:00,107.935,107.94,107.925,107.93,124600000.0
2008-02-26 13:42:00,107.93,107.94,107.93,107.93,123600000.0
2008-02-26 13:43:00,107.93,107.93,107.925,107.93,134500000.0
2008-02-26 13:44:00,107.93,107.94,107.925,107.93,125500000.0
2008-02-26 13:45:00,107.93,107.93,107.92,107.93,107400000.0
2008-02-26 13:46:00,107.93,107.93,107.93,107.93,125400000.0
2008-02-26 13:47:00,107.93,107.94,107.93,107.94,113400000.0
2008-02-26 13:48:00,107.94,107.94,107.915,107.92,425400004.0
2008-02-26 13:49:00,107.92,107.92,107.915,107.92,99200000.0
2008-02-26 13:50:00,107.92,107.92,107.875,107.88,108700000.0
2008-02-26 13:51:00,107.88,107.905,107.88,107.89,82400000.0
2008-02-26 13:52:00,107.89,107.91,107.89,107.91,90800000.0
2008-02-26 13:53:00,107.91,107.91,107.91,107.91,106400000.0
2008-02-26 13:54:00,107.91,107.91,107.9,107.9,89200000.0
2008-02-26 13:55:00,107.9,107.91,107.9,107.9,107400000.0
2008-02-26 13:56:00,107.9,107.9,107.9,107.9,132600000.0
2008-02-26 13:57:00,107.9,107.915,107.9,107.905,131600000.0
2008-02-26 13:58:00,107.91,107.91,107.89,107.9,130600000.0
2008-02-26 13:59:00,107.9,107.9,107.895,107.9,214800000.0
2008-02-26 14:00:00,107.9,107.905,107.885,107.89,123000000.0
2008-02-26 14:01:00,107.89,107.89,107.88,107.88,120200000.0
2008-02-26 14:02:00,107.88,107.925,107.86,107.92,116500000.0
2008-02-26 14:03:00,107.925,107.96,107.92,107.945,110400000.0
2008-02-26 14:04:00,107.945,107.96,107.94,107.95,118800000.0
2008-02-26 14:05:00,107.95,107.95,107.94,107.94,128300000.0
2008-02-26 14:06:00,107.94,107.98,107.94,107.97,124400000.0
2008-02-26 14:07:00,107.97,107.985,107.97,107.98,124000000.0
2008-02-26 14:08:00,107.98,107.98,107.965,107.97,111800000.0
2008-02-26 14:09:00,107.97,107.97,107.96,107.96,85400000.0
2008-02-26 14:10:00,107.96,107.96,107.96,107.96,135600000.0
2008-02-26 14:11:00,107.96,107.97,107.96,107.97,156700000.0
2008-02-26 14:12:00,107.97,107.97,107.935,107.94,82100000.0
2008-02-26 14:13:00,107.94,107.95,107.93,107.93,108500000.0
2008-02-26 14:14:00,107.935,107.94,107.92,107.93,134000000.0
2008-02-26 14:15:00,107.93,107.93,107.92,107.92,103300000.0
2008-02-26 14:16:00,107.92,107.925,107.92,107.92,102800000.0
2008-02-26 14:17:00,107.92,107.92,107.91,107.91,52500000.0
2008-02-26 14:18:00,107.91,107.94,107.91,107.925,94100000.0
2008-02-26 14:19:00,107.925,107.96,107.925,107.96,120300000.0
2008-02-26 14:20:00,107.96,107.96,107.945,107.945,107600000.0
2008-02-26 14:21:00,107.945,107.96,107.94,107.94,125200000.0
2008-02-26 14:22:00,107.94,107.94,107.935,107.94,130200000.0
2008-02-26 14:23:00,107.94,107.94,107.93,107.935,118600000.0
2008-02-26 14:24:00,107.935,107.97,107.93,107.95,115100000.0
2008-02-26 14:25:00,107.95,107.955,107.92,107.92,98000000.0
2008-02-26 14:26:00,107.92,107.92,107.91,107.91,72600000.0
2008-02-26 14:27:00,107.91,107.91,107.9,107.905,103200000.0
2008-02-26 14:28:00,107.905,107.91,107.88,107.885,95300000.0
2008-02-26 14:29:00,107.885,107.885,107.87,107.88,121700000.0
2008-02-26 14:30:00,107.88,107.88,107.875,107.875,113400000.0
2008-02-26 14:31:00,107.875,107.875,107.85,107.86,377600000.0
2008-02-26 14:32:00,107.86,107.86,107.85,107.855,252800000.0
2008-02-26 14:33:00,107.855,107.86,107.825,107.835,301500000.0
2008-02-26 14:34:00,107.835,107.855,107.83,107.855,981100000.0
2008-02-26 14:35:00,107.855,107.86,107.84,107.845,1330500000.0
2008-02-26 14:36:00,107.845,107.875,107.84,107.845,746999999.0
2008-02-26 14:37:00,107.845,107.88,107.84,107.88,134500000.0
2008-02-26 14:38:00,107.88,107.9,107.875,107.9,392900000.0
2008-02-26 14:39:00,107.9,107.9,107.87,107.87,151100000.0
2008-02-26 14:40:00,107.87,107.87,107.855,107.86,128600000.0
2008-02-26 14:41:00,107.86,107.86,107.86,107.86,62400000.0
2008-02-26 14:42:00,107.86,107.87,107.86,107.86,108200000.0
2008-02-26 14:43:00,107.86,107.86,107.84,107.85,137600000.0
2008-02-26 14:44:00,107.85,107.87,107.85,107.87,118800000.0
2008-02-26 14:45:00,107.87,107.87,107.865,107.865,109900000.0
2008-02-26 14:46:00,107.865,107.87,107.865,107.87,75400000.0
2008-02-26 14:47:00,107.87,107.87,107.86,107.865,106200000.0
2008-02-26 14:48:00,107.865,107.87,107.86,107.865,107500000.0
2008-02-26 14:49:00,107.865,107.865,107.84,107.86,282754255.0
2008-02-26 14:50:00,107.86,107.89,107.86,107.89,134600000.0
2008-02-26 14:51:00,107.89,107.89,107.875,107.875,99100000.0
2008-02-26 14:52:00,107.875,107.88,107.85,107.85,107500000.0
2008-02-26 14:53:00,107.85,107.85,107.835,107.835,143700000.0
2008-02-26 14:54:00,107.835,107.86,107.835,107.845,111400000.0
2008-02-26 14:55:00,107.845,107.85,107.84,107.84,106400000.0
2008-02-26 14:56:00,107.84,107.84,107.83,107.835,129400000.0
2008-02-26 14:57:00,107.835,107.85,107.83,107.84,129300000.0
2008-02-26 14:58:00,107.84,107.85,107.83,107.83,135600000.0
2008-02-26 14:59:00,107.83,107.83,107.82,107.82,118800000.0
2008-02-26 15:00:00,107.82,107.825,107.82,107.82,124200000.0
2008-02-26 15:01:00,107.82,107.84,107.82,107.83,139200000.0
2008-02-26 15:02:00,107.83,107.83,107.815,107.815,126200000.0
2008-02-26 15:03:00,107.815,107.815,107.8,107.805,1060100000.0
2008-02-26 15:04:00,107.805,107.81,107.79,107.8,229399999.0
2008-02-26 15:05:00,107.8,107.81,107.79,107.8,201200000.0
2008-02-26 15:06:00,107.8,107.82,107.795,107.82,128000000.0
2008-02-26 15:07:00,107.82,107.84,107.82,107.83,601500000.0
2008-02-26 15:08:00,107.83,107.84,107.82,107.825,200400000.0
2008-02-26 15:09:00,107.825,107.85,107.825,107.84,187600001.0
2008-02-26 15:10:00,107.84,107.85,107.83,107.83,119200000.0
2008-02-26 15:11:00,107.83,107.87,107.83,107.855,141200000.0
2008-02-26 15:12:00,107.855,107.86,107.85,107.86,102900000.0
2008-02-26 15:13:00,107.86,107.88,107.86,107.87,112900000.0
2008-02-26 15:14:00,107.865,107.87,107.85,107.86,119700000.0
2008-02-26 15:15:00,107.865,107.87,107.845,107.845,105500000.0
2008-02-26 15:16:00,107.845,107.85,107.845,107.85,88800000.0
2008-02-26 15:17:00,107.85,107.87,107.85,107.855,102900000.0
2008-02-26 15:18:00,107.855,107.875,107.855,107.875,162000000.0
2008-02-26 15:19:00,107.875,107.88,107.865,107.87,98500000.0
2008-02-26 15:20:00,107.87,107.87,107.84,107.87,119400000.0
2008-02-26 15:21:00,107.87,107.87,107.86,107.86,112500000.0
2008-02-26 15:22:00,107.86,107.88,107.86,107.865,122200000.0
2008-02-26 15:23:00,107.865,107.87,107.84,107.84,121600000.0
2008-02-26 15:24:00,107.84,107.84,107.83,107.84,136400000.0
2008-02-26 15:25:00,107.84,107.87,107.84,107.865,163700000.0
2008-02-26 15:26:00,107.865,107.88,107.86,107.87,110400000.0
2008-02-26 15:27:00,107.87,107.87,107.855,107.855,105700000.0
2008-02-26 15:28:00,107.855,107.87,107.85,107.865,113050000.0
2008-02-26 15:29:00,107.865,107.875,107.835,107.835,245900000.0
2008-02-26 15:30:00,107.825,107.945,107.8,107.91,346900000.0
2008-02-26 15:31:00,107.91,107.92,107.88,107.9,484499999.0
2008-02-26 15:32:00,107.9,107.93,107.9,107.925,254199998.0
2008-02-26 15:33:00,107.925,107.93,107.855,107.86,240199997.0
2008-02-26 15:34:00,107.855,107.89,107.82,107.82,113900000.0
2008-02-26 15:35:00,107.825,107.84,107.77,107.79,199100000.0
2008-02-26 15:36:00,107.785,107.82,107.775,107.815,504300000.0
2008-02-26 15:37:00,107.815,107.84,107.815,107.83,316700001.0
2008-02-26 15:38:00,107.83,107.84,107.755,107.79,174000000.0
2008-02-26 15:39:00,107.79,107.81,107.77,107.77,140200000.0
2008-02-26 15:40:00,107.77,107.78,107.75,107.76,175900000.0
2008-02-26 15:41:00,107.76,107.81,107.76,107.81,149800000.0
2008-02-26 15:42:00,107.81,107.85,107.8,107.84,154700000.0
2008-02-26 15:43:00,107.84,107.84,107.8,107.8,268200000.0
2008-02-26 15:44:00,107.8,107.81,107.785,107.795,725299993.0
2008-02-26 15:45:00,107.795,107.8,107.78,107.79,1957699991.0
2008-02-26 15:46:00,107.79,107.79,107.76,107.78,198700000.0
2008-02-26 15:47:00,107.78,107.78,107.745,107.76,139300000.0
2008-02-26 15:48:00,107.76,107.76,107.74,107.755,519699992.0
2008-02-26 15:49:00,107.755,107.78,107.755,107.77,1755100007.0
2008-02-26 15:50:00,107.77,107.78,107.755,107.78,1288900005.0
2008-02-26 15:51:00,107.78,107.81,107.77,107.795,695300000.0
2008-02-26 15:52:00,107.795,107.795,107.76,107.76,422199998.0
2008-02-26 15:53:00,107.76,107.76,107.72,107.725,572200002.0
2008-02-26 15:54:00,107.725,107.74,107.725,107.74,1571100058.0
2008-02-26 15:55:00,107.74,107.76,107.73,107.735,1126800009.0
2008-02-26 15:56:00,107.735,107.745,107.73,107.735,216299999.0
2008-02-26 15:57:00,107.735,107.745,107.73,107.74,998400036.0
2008-02-26 15:58:00,107.74,107.76,107.735,107.745,1994700040.0
2008-02-26 15:59:00,107.745,107.745,107.725,107.73,697400000.0
2008-02-26 16:00:00,107.73,107.78,107.725,107.765,184099999.0
2008-02-26 16:01:00,107.765,107.775,107.74,107.74,118800000.0
2008-02-26 16:02:00,107.74,107.75,107.74,107.74,129300000.0
2008-02-26 16:03:00,107.74,107.74,107.68,107.685,944000002.0
2008-02-26 16:04:00,107.69,107.725,107.685,107.715,342199999.0
2008-02-26 16:05:00,107.715,107.715,107.685,107.71,123300000.0
2008-02-26 16:06:00,107.71,107.72,107.69,107.7,104400000.0
2008-02-26 16:07:00,107.7,107.71,107.69,107.71,134600000.0
2008-02-26 16:08:00,107.71,107.72,107.71,107.71,134300000.0
2008-02-26 16:09:00,107.71,107.75,107.71,107.74,174600000.0
2008-02-26 16:10:00,107.74,107.75,107.73,107.73,143100000.0
2008-02-26 16:11:00,107.73,107.74,107.71,107.71,75900000.0
2008-02-26 16:12:00,107.71,107.72,107.68,107.695,96700000.0
2008-02-26 16:13:00,107.695,107.71,107.67,107.69,129900000.0
2008-02-26 16:14:00,107.69,107.69,107.67,107.67,106000000.0
2008-02-26 16:15:00,107.67,107.68,107.66,107.68,303100000.0
2008-02-26 16:16:00,107.68,107.68,107.635,107.65,132681281.0
2008-02-26 16:17:00,107.65,107.66,107.65,107.65,113700000.0
2008-02-26 16:18:00,107.655,107.655,107.625,107.63,130200000.0
2008-02-26 16:19:00,107.63,107.635,107.615,107.62,113100001.0
2008-02-26 16:20:00,107.62,107.665,107.62,107.66,93800000.0
2008-02-26 16:21:00,107.665,107.67,107.63,107.63,75400000.0
2008-02-26 16:22:00,107.63,107.65,107.62,107.64,135200000.0
2008-02-26 16:23:00,107.64,107.65,107.64,107.64,121900000.0
2008-02-26 16:24:00,107.64,107.66,107.64,107.66,100700000.0
2008-02-26 16:25:00,107.66,107.68,107.65,107.655,115600000.0
2008-02-26 16:26:00,107.66,107.69,107.66,107.67,108900000.0
2008-02-26 16:27:00,107.67,107.71,107.67,107.7,145300000.0
2008-02-26 16:28:00,107.7,107.715,107.69,107.69,779399995.0
2008-02-26 16:29:00,107.69,107.72,107.68,107.71,171700000.0
2008-02-26 16:30:00,107.71,107.74,107.71,107.72,159300000.0
2008-02-26 16:31:00,107.72,107.73,107.715,107.72,103300000.0
2008-02-26 16:32:00,107.72,107.755,107.715,107.75,186400000.0
2008-02-26 16:33:00,107.75,107.755,107.74,107.755,60400000.0
2008-02-26 16:34:00,107.77,107.77,107.74,107.76,90100000.0
2008-02-26 16:35:00,107.76,107.765,107.745,107.76,91600000.0
2008-02-26 16:36:00,107.76,107.76,107.74,107.74,86400000.0
2008-02-26 16:37:00,107.73,107.74,107.71,107.73,95300000.0
2008-02-26 16:38:00,107.73,107.74,107.72,107.74,103000000.0
2008-02-26 16:39:00,107.74,107.75,107.73,107.75,93300000.0
2008-02-26 16:40:00,107.75,107.79,107.75,107.78,96900000.0
2008-02-26 16:41:00,107.775,107.78,107.77,107.78,96500000.0
2008-02-26 16:42:00,107.78,107.785,107.76,107.78,108100000.0
2008-02-26 16:43:00,107.785,107.79,107.77,107.78,99400000.0
2008-02-26 16:44:00,107.78,107.795,107.77,107.785,282500000.0
2008-02-26 16:45:00,107.79,107.83,107.785,107.81,123000000.0
2008-02-26 16:46:00,107.81,107.83,107.805,107.81,109900000.0
2008-02-26 16:47:00,107.81,107.82,107.775,107.79,108400000.0
2008-02-26 16:48:00,107.79,107.79,107.77,107.77,109700000.0
2008-02-26 16:49:00,107.77,107.77,107.74,107.76,121900000.0
2008-02-26 16:50:00,107.76,107.77,107.75,107.75,86400000.0
2008-02-26 16:51:00,107.75,107.75,107.72,107.73,173500000.0
2008-02-26 16:52:00,107.73,107.75,107.73,107.74,116000000.0
2008-02-26 16:53:00,107.74,107.755,107.74,107.74,110000000.0
2008-02-26 16:54:00,107.74,107.755,107.74,107.74,100700000.0
2008-02-26 16:55:00,107.74,107.74,107.715,107.73,105100000.0
2008-02-26 16:56:00,107.73,107.755,107.73,107.745,71600000.0
2008-02-26 16:57:00,107.745,107.75,107.735,107.75,65400000.0
2008-02-26 16:58:00,107.745,107.745,107.7,107.7,88700000.0
2008-02-26 16:59:00,107.7,107.72,107.695,107.695,915400000.0
2008-02-26 17:00:00,107.695,107.695,107.525,107.54,1269599999.0
2008-02-26 17:01:00,107.54,107.615,107.54,107.58,459700000.0
2008-02-26 17:02:00,107.58,107.6,107.57,107.6,591200000.0
2008-02-26 17:03:00,107.6,107.61,107.525,107.55,270500000.0
2008-02-26 17:04:00,107.545,107.57,107.53,107.57,170800001.0
2008-02-26 17:05:00,107.57,107.59,107.56,107.57,144200000.0
2008-02-26 17:06:00,107.57,107.615,107.56,107.615,96700000.0
2008-02-26 17:07:00,107.615,107.66,107.61,107.64,151600000.0
2008-02-26 17:08:00,107.64,107.665,107.63,107.64,123300000.0
2008-02-26 17:09:00,107.64,107.695,107.64,107.68,126600000.0
2008-02-26 17:10:00,107.68,107.7,107.66,107.66,79500000.0
2008-02-26 17:11:00,107.66,107.725,107.65,107.71,82300000.0
2008-02-26 17:12:00,107.71,107.72,107.675,107.685,95000000.0
2008-02-26 17:13:00,107.685,107.74,107.685,107.73,138400000.0
2008-02-26 17:14:00,107.73,107.73,107.69,107.69,107600000.0
2008-02-26 17:15:00,107.69,107.71,107.655,107.695,76200000.0
2008-02-26 17:16:00,107.695,107.7,107.67,107.69,89800000.0
2008-02-26 17:17:00,107.69,107.7,107.68,107.69,125900000.0
2008-02-26 17:18:00,107.69,107.725,107.68,107.69,111800000.0
2008-02-26 17:19:00,107.69,107.69,107.67,107.67,92400000.0
2008-02-26 17:20:00,107.67,107.68,107.655,107.655,96500000.0
2008-02-26 17:21:00,107.655,107.66,107.61,107.625,88700000.0
2008-02-26 17:22:00,107.625,107.625,107.615,107.62,127100000.0
2008-02-26 17:23:00,107.62,107.66,107.615,107.655,298000000.0
2008-02-26 17:24:00,107.655,107.66,107.64,107.64,91200000.0
2008-02-26 17:25:00,107.64,107.64,107.58,107.6,164799998.0
2008-02-26 17:26:00,107.6,107.63,107.6,107.61,82600000.0
2008-02-26 17:27:00,107.615,107.62,107.6,107.605,269600000.0
2008-02-26 17:28:00,107.605,107.62,107.6,107.6,148000000.0
2008-02-26 17:29:00,107.61,107.65,107.61,107.64,91200000.0
2008-02-26 17:30:00,107.64,107.64,107.59,107.62,64900000.0
2008-02-26 17:31:00,107.62,107.64,107.62,107.64,101200000.0
2008-02-26 17:32:00,107.64,107.64,107.6,107.605,100200000.0
2008-02-26 17:33:00,107.605,107.67,107.605,107.65,92300000.0
2008-02-26 17:34:00,107.65,107.675,107.635,107.67,103200000.0
2008-02-26 17:35:00,107.67,107.67,107.63,107.65,72300000.0
2008-02-26 17:36:00,107.65,107.65,107.61,107.635,129300000.0
2008-02-26 17:37:00,107.63,107.635,107.59,107.6,95100000.0
2008-02-26 17:38:00,107.6,107.63,107.6,107.61,92800000.0
2008-02-26 17:39:00,107.61,107.62,107.6,107.6,127600000.0
2008-02-26 17:40:00,107.6,107.6,107.56,107.575,429500000.0
2008-02-26 17:41:00,107.575,107.58,107.54,107.56,516900000.0
2008-02-26 17:42:00,107.56,107.57,107.55,107.56,202700000.0
2008-02-26 17:43:00,107.56,107.58,107.56,107.575,254500000.0
2008-02-26 17:44:00,107.575,107.61,107.575,107.59,204800000.0
2008-02-26 17:45:00,107.59,107.61,107.57,107.58,136900000.0
2008-02-26 17:46:00,107.58,107.61,107.58,107.61,520599995.0
2008-02-26 17:47:00,107.61,107.61,107.57,107.57,200600000.0
2008-02-26 17:48:00,107.57,107.61,107.57,107.61,237300001.0
2008-02-26 17:49:00,107.61,107.64,107.605,107.63,122200000.0
2008-02-26 17:50:00,107.63,107.64,107.62,107.62,73000000.0
2008-02-26 17:51:00,107.62,107.64,107.615,107.64,261200000.0
2008-02-26 17:52:00,107.64,107.7,107.635,107.7,192500000.0
2008-02-26 17:53:00,107.7,107.71,107.665,107.7,721800000.0
2008-02-26 17:54:00,107.7,107.735,107.7,107.72,118900000.0
2008-02-26 17:55:00,107.72,107.74,107.715,107.715,159100000.0
2008-02-26 17:56:00,107.715,107.715,107.68,107.695,584599998.0
2008-02-26 17:57:00,107.695,107.71,107.68,107.695,149500000.0
2008-02-26 17:58:00,107.69,107.71,107.69,107.7,160100000.0
2008-02-26 17:59:00,107.7,107.705,107.64,107.66,137100000.0
2008-02-26 18:00:00,107.66,107.67,107.62,107.65,84800000.0
2008-02-26 18:01:00,107.65,107.68,107.65,107.675,85100000.0
2008-02-26 18:02:00,107.675,107.7,107.67,107.675,91300000.0
2008-02-26 18:03:00,107.675,107.68,107.64,107.65,105700000.0
2008-02-26 18:04:00,107.65,107.69,107.65,107.69,128200000.0
2008-02-26 18:05:00,107.69,107.73,107.69,107.72,214800000.0
2008-02-26 18:06:00,107.72,107.72,107.71,107.71,133700000.0
2008-02-26 18:07:00,107.71,107.73,107.7,107.7,132099998.0
2008-02-26 18:08:00,107.7,107.7,107.665,107.68,90000000.0
2008-02-26 18:09:00,107.68,107.69,107.67,107.675,90000000.0
2008-02-26 18:10:00,107.67,107.68,107.655,107.68,180800000.0
2008-02-26 18:11:00,107.68,107.7,107.66,107.67,123300000.0
2008-02-26 18:12:00,107.675,107.695,107.67,107.685,97800000.0
2008-02-26 18:13:00,107.685,107.72,107.685,107.7,95900000.0
2008-02-26 18:14:00,107.7,107.74,107.69,107.72,86600000.0
2008-02-26 18:15:00,107.72,107.74,107.71,107.72,52100000.0
2008-02-26 18:16:00,107.72,107.73,107.72,107.73,48900000.0
2008-02-26 18:17:00,107.73,107.74,107.705,107.71,391500009.0
2008-02-26 18:18:00,107.71,107.72,107.67,107.67,76800000.0
2008-02-26 18:19:00,107.67,107.71,107.65,107.705,164800000.0
2008-02-26 18:20:00,107.705,107.72,107.69,107.705,94300000.0
2008-02-26 18:21:00,107.705,107.72,107.69,107.72,79000000.0
2008-02-26 18:22:00,107.72,107.725,107.7,107.7,102700000.0
2008-02-26 18:23:00,107.7,107.71,107.69,107.71,108600000.0
2008-02-26 18:24:00,107.71,107.71,107.7,107.71,87200000.0
2008-02-26 18:25:00,107.71,107.73,107.71,107.73,116000000.0
2008-02-26 18:26:00,107.72,107.725,107.675,107.69,89200000.0
2008-02-26 18:27:00,107.69,107.7,107.67,107.69,129900000.0
2008-02-26 18:28:00,107.69,107.71,107.69,107.71,90900000.0
2008-02-26 18:29:00,107.71,107.71,107.685,107.695,89300000.0
2008-02-26 18:30:00,107.69,107.7,107.68,107.695,76700000.0
2008-02-26 18:31:00,107.69,107.7,107.65,107.665,115900000.0
2008-02-26 18:32:00,107.67,107.675,107.65,107.66,71200000.0
2008-02-26 18:33:00,107.66,107.71,107.66,107.71,137900000.0
2008-02-26 18:34:00,107.71,107.73,107.71,107.72,113400000.0
2008-02-26 18:35:00,107.72,107.725,107.7,107.72,60300000.0
2008-02-26 18:36:00,107.72,107.75,107.71,107.72,61000000.0
2008-02-26 18:37:00,107.72,107.73,107.71,107.72,74100000.0
2008-02-26 18:38:00,107.72,107.73,107.715,107.725,136600000.0
2008-02-26 18:39:00,107.725,107.73,107.72,107.73,72800000.0
2008-02-26 18:40:00,107.73,107.73,107.72,107.72,90200000.0
2008-02-26 18:41:00,107.72,107.72,107.69,107.69,98300000.0
2008-02-26 18:42:00,107.69,107.7,107.68,107.7,96900000.0
2008-02-26 18:43:00,107.7,107.725,107.7,107.72,77400000.0
2008-02-26 18:44:00,107.72,107.72,107.71,107.72,75800000.0
2008-02-26 18:45:00,107.72,107.73,107.71,107.72,97000000.0
2008-02-26 18:46:00,107.72,107.75,107.72,107.74,91500000.0
2008-02-26 18:47:00,107.74,107.755,107.73,107.745,85700000.0
2008-02-26 18:48:00,107.745,107.79,107.74,107.78,79300000.0
2008-02-26 18:49:00,107.78,107.81,107.76,107.765,115500000.0
2008-02-26 18:50:00,107.765,107.78,107.74,107.77,69300000.0
2008-02-26 18:51:00,107.78,107.78,107.74,107.75,86100000.0
2008-02-26 18:52:00,107.755,107.76,107.735,107.75,86400000.0
2008-02-26 18:53:00,107.75,107.76,107.74,107.75,79700000.0
2008-02-26 18:54:00,107.75,107.755,107.75,107.75,64400000.0
2008-02-26 18:55:00,107.75,107.75,107.73,107.73,56700000.0
2008-02-26 18:56:00,107.73,107.75,107.73,107.73,82300000.0
2008-02-26 18:57:00,107.73,107.755,107.73,107.75,83500000.0
2008-02-26 18:58:00,107.75,107.76,107.74,107.75,145600000.0
2008-02-26 18:59:00,107.75,107.755,107.72,107.73,93300000.0
2008-02-26 19:00:00,107.73,107.74,107.69,107.71,121600000.0
2008-02-26 19:01:00,107.71,107.71,107.685,107.71,72100000.0
2008-02-26 19:02:00,107.71,107.71,107.67,107.675,167700000.0
2008-02-26 19:03:00,107.675,107.685,107.67,107.675,56000000.0
2008-02-26 19:04:00,107.675,107.695,107.675,107.69,397300000.0
2008-02-26 19:05:00,107.69,107.72,107.69,107.705,103600000.0
2008-02-26 19:06:00,107.705,107.71,107.66,107.66,50900000.0
2008-02-26 19:07:00,107.66,107.68,107.66,107.68,110400000.0
2008-02-26 19:08:00,107.68,107.68,107.655,107.66,73500000.0
2008-02-26 19:09:00,107.66,107.67,107.66,107.665,223900000.0
2008-02-26 19:10:00,107.665,107.68,107.66,107.67,105300000.0
2008-02-26 19:11:00,107.67,107.67,107.65,107.65,114100000.0
2008-02-26 19:12:00,107.65,107.66,107.63,107.63,77600000.0
2008-02-26 19:13:00,107.63,107.64,107.625,107.635,1127300013.0
2008-02-26 19:14:00,107.635,107.64,107.58,107.59,106800000.0
2008-02-26 19:15:00,107.59,107.61,107.58,107.6,228400000.0
2008-02-26 19:16:00,107.6,107.63,107.6,107.63,154300000.0
2008-02-26 19:17:00,107.63,107.655,107.63,107.65,152000000.0
2008-02-26 19:18:00,107.65,107.66,107.635,107.64,150300000.0
2008-02-26 19:19:00,107.64,107.66,107.62,107.65,101000000.0
2008-02-26 19:20:00,107.65,107.66,107.635,107.65,502600000.0
2008-02-26 19:21:00,107.65,107.68,107.65,107.67,79700000.0
2008-02-26 19:22:00,107.665,107.665,107.6,107.6,548000000.0
2008-02-26 19:23:00,107.6,107.64,107.6,107.64,111100000.0
2008-02-26 19:24:00,107.64,107.64,107.6,107.61,323300000.0
2008-02-26 19:25:00,107.61,107.61,107.595,107.6,272900000.0
2008-02-26 19:26:00,107.6,107.6,107.58,107.58,46600000.0
2008-02-26 19:27:00,107.57,107.615,107.57,107.615,58400000.0
2008-02-26 19:28:00,107.615,107.63,107.615,107.63,56300000.0
2008-02-26 19:29:00,107.63,107.64,107.595,107.595,86300000.0
2008-02-26 19:30:00,107.595,107.595,107.58,107.58,38800000.0
2008-02-26 19:31:00,107.58,107.59,107.575,107.575,62900000.0
2008-02-26 19:32:00,107.575,107.58,107.53,107.57,53600000.0
2008-02-26 19:33:00,107.57,107.59,107.57,107.575,108800000.0
2008-02-26 19:34:00,107.575,107.59,107.56,107.56,61000000.0
2008-02-26 19:35:00,107.56,107.575,107.55,107.56,66500000.0
2008-02-26 19:36:00,107.56,107.57,107.55,107.56,59700000.0
2008-02-26 19:37:00,107.56,107.56,107.55,107.555,75600000.0
2008-02-26 19:38:00,107.555,107.56,107.55,107.55,31500000.0
2008-02-26 19:39:00,107.55,107.55,107.52,107.55,47800000.0
2008-02-26 19:40:00,107.55,107.55,107.54,107.54,45900000.0
2008-02-26 19:41:00,107.54,107.54,107.435,107.44,338680000.0
2008-02-26 19:42:00,107.44,107.46,107.44,107.45,73700000.0
2008-02-26 19:43:00,107.45,107.45,107.39,107.43,194890000.0
2008-02-26 19:44:00,107.43,107.45,107.42,107.45,73500000.0
2008-02-26 19:45:00,107.45,107.45,107.405,107.43,128700000.0
2008-02-26 19:46:00,107.43,107.45,107.42,107.44,76200000.0
2008-02-26 19:47:00,107.44,107.48,107.44,107.475,693400000.0
2008-02-26 19:48:00,107.475,107.495,107.475,107.48,523700000.0
2008-02-26 19:49:00,107.48,107.51,107.48,107.51,85000000.0
2008-02-26 19:50:00,107.51,107.54,107.51,107.525,358000000.0
2008-02-26 19:51:00,107.52,107.52,107.46,107.465,209600000.0
2008-02-26 19:52:00,107.465,107.48,107.425,107.425,80500000.0
2008-02-26 19:53:00,107.42,107.45,107.415,107.45,65000000.0
2008-02-26 19:54:00,107.45,107.49,107.44,107.48,52900000.0
2008-02-26 19:55:00,107.48,107.48,107.45,107.46,62700000.0
2008-02-26 19:56:00,107.46,107.48,107.45,107.48,55100000.0
2008-02-26 19:57:00,107.48,107.5,107.48,107.49,57400000.0
2008-02-26 19:58:00,107.49,107.5,107.47,107.49,81800000.0
2008-02-26 19:59:00,107.49,107.515,107.49,107.5,68500000.0
2008-02-26 20:00:00,107.5,107.52,107.49,107.51,64800000.0
2008-02-26 20:01:00,107.51,107.52,107.49,107.5,61200000.0
2008-02-26 20:02:00,107.5,107.52,107.5,107.52,59200000.0
2008-02-26 20:03:00,107.52,107.54,107.49,107.5,60990000.0
2008-02-26 20:04:00,107.5,107.505,107.49,107.5,56400000.0
2008-02-26 20:05:00,107.5,107.51,107.5,107.51,57400000.0
2008-02-26 20:06:00,107.51,107.54,107.51,107.53,58100000.0
2008-02-26 20:07:00,107.53,107.53,107.51,107.51,64900000.0
2008-02-26 20:08:00,107.51,107.53,107.51,107.51,50000000.0
2008-02-26 20:09:00,107.51,107.53,107.505,107.53,51900000.0
2008-02-26 20:10:00,107.53,107.535,107.53,107.53,52500000.0
2008-02-26 20:11:00,107.53,107.53,107.495,107.5,60200000.0
2008-02-26 20:12:00,107.5,107.5,107.49,107.49,35800000.0
2008-02-26 20:13:00,107.49,107.495,107.48,107.48,65600000.0
2008-02-26 20:14:00,107.48,107.5,107.48,107.5,62000000.0
2008-02-26 20:15:00,107.5,107.53,107.495,107.515,72900000.0
2008-02-26 20:16:00,107.515,107.53,107.51,107.53,57900000.0
2008-02-26 20:17:00,107.53,107.53,107.51,107.52,68200000.0
2008-02-26 20:18:00,107.52,107.53,107.51,107.53,71700000.0
2008-02-26 20:19:00,107.53,107.53,107.52,107.52,48400000.0
2008-02-26 20:20:00,107.52,107.53,107.46,107.46,137100000.0
2008-02-26 20:21:00,107.46,107.46,107.43,107.44,292900000.0
2008-02-26 20:22:00,107.44,107.44,107.4,107.4,224890000.0
2008-02-26 20:23:00,107.4,107.425,107.38,107.38,97490000.0
2008-02-26 20:24:00,107.38,107.39,107.36,107.36,63500000.0
2008-02-26 20:25:00,107.36,107.36,107.265,107.27,85800000.0
2008-02-26 20:26:00,107.27,107.31,107.265,107.29,66800000.0
2008-02-26 20:27:00,107.29,107.295,107.275,107.29,63300000.0
2008-02-26 20:28:00,107.29,107.34,107.28,107.33,70500000.0
2008-02-26 20:29:00,107.33,107.35,107.32,107.34,89600000.0
2008-02-26 20:30:00,107.34,107.36,107.34,107.35,62100000.0
2008-02-26 20:31:00,107.35,107.36,107.34,107.355,71500000.0
2008-02-26 20:32:00,107.355,107.36,107.33,107.33,107300000.0
2008-02-26 20:33:00,107.33,107.33,107.3,107.32,61000000.0
2008-02-26 20:34:00,107.32,107.32,107.29,107.31,73800000.0
2008-02-26 20:35:00,107.31,107.31,107.27,107.27,93800000.0
2008-02-26 20:36:00,107.27,107.285,107.25,107.285,70100000.0
2008-02-26 20:37:00,107.285,107.285,107.27,107.27,56000000.0
2008-02-26 20:38:00,107.27,107.27,107.26,107.27,51800000.0
2008-02-26 20:39:00,107.27,107.31,107.26,107.31,64300000.0
2008-02-26 20:40:00,107.31,107.34,107.295,107.335,161600000.0
2008-02-26 20:41:00,107.335,107.375,107.305,107.37,126590000.0
2008-02-26 20:42:00,107.375,107.375,107.33,107.34,83000000.0
2008-02-26 20:43:00,107.34,107.34,107.32,107.32,62200000.0
2008-02-26 20:44:00,107.32,107.33,107.32,107.325,55600000.0
2008-02-26 20:45:00,107.325,107.34,107.32,107.33,72799999.0
2008-02-26 20:46:00,107.33,107.35,107.33,107.35,59300000.0
2008-02-26 20:47:00,107.35,107.37,107.345,107.35,94900000.0
2008-02-26 20:48:00,107.35,107.35,107.315,107.325,90300000.0
2008-02-26 20:49:00,107.325,107.35,107.32,107.32,65900000.0
2008-02-26 20:50:00,107.32,107.34,107.315,107.34,79500000.0
2008-02-26 20:51:00,107.34,107.34,107.305,107.305,50700000.0
2008-02-26 20:52:00,107.305,107.305,107.28,107.29,57000000.0
2008-02-26 20:53:00,107.29,107.3,107.285,107.29,72200000.0
2008-02-26 20:54:00,107.3,107.33,107.3,107.32,63400000.0
2008-02-26 20:55:00,107.32,107.33,107.32,107.32,64800000.0
2008-02-26 20:56:00,107.32,107.33,107.315,107.33,62900000.0
2008-02-26 20:57:00,107.33,107.33,107.31,107.31,61700000.0
2008-02-26 20:58:00,107.31,107.32,107.3,107.305,94500000.0
2008-02-26 20:59:00,107.305,107.31,107.28,107.28,74400000.0
2008-02-26 21:00:00,107.28,107.3,107.26,107.29,69390000.0
2008-02-26 21:01:00,107.29,107.29,107.26,107.265,94100000.0
2008-02-26 21:02:00,107.265,107.285,107.265,107.285,56900000.0
2008-02-26 21:03:00,107.28,107.32,107.28,107.32,79700000.0
2008-02-26 21:04:00,107.32,107.33,107.32,107.32,62300000.0
2008-02-26 21:05:00,107.32,107.33,107.32,107.325,64400000.0
2008-02-26 21:06:00,107.325,107.335,107.325,107.33,64700000.0
2008-02-26 21:07:00,107.33,107.34,107.315,107.32,244500000.0
2008-02-26 21:08:00,107.32,107.33,107.32,107.33,65500000.0
2008-02-26 21:09:00,107.33,107.33,107.315,107.32,70500000.0
2008-02-26 21:10:00,107.32,107.325,107.3,107.3,61800000.0
2008-02-26 21:11:00,107.3,107.315,107.295,107.3,54000000.0
2008-02-26 21:12:00,107.3,107.315,107.3,107.315,48400000.0
2008-02-26 21:13:00,107.315,107.33,107.315,107.325,43500000.0
2008-02-26 21:14:00,107.325,107.34,107.32,107.32,57000000.0
2008-02-26 21:15:00,107.32,107.33,107.32,107.33,52200000.0
2008-02-26 21:16:00,107.33,107.345,107.33,107.34,68900000.0
2008-02-26 21:17:00,107.34,107.34,107.33,107.335,168000000.0
2008-02-26 21:18:00,107.335,107.335,107.32,107.335,79700000.0
2008-02-26 21:19:00,107.33,107.335,107.33,107.33,56400000.0
2008-02-26 21:20:00,107.33,107.34,107.33,107.34,68260000.0
2008-02-26 21:21:00,107.34,107.34,107.33,107.33,68700000.0
2008-02-26 21:22:00,107.33,107.37,107.33,107.365,62400000.0
2008-02-26 21:23:00,107.36,107.365,107.35,107.35,58300000.0
2008-02-26 21:24:00,107.35,107.36,107.325,107.325,57900000.0
2008-02-26 21:25:00,107.325,107.335,107.32,107.33,50400000.0
2008-02-26 21:26:00,107.33,107.34,107.33,107.33,63000000.0
2008-02-26 21:27:00,107.33,107.33,107.32,107.325,79200000.0
2008-02-26 21:28:00,107.325,107.33,107.32,107.32,92500000.0
2008-02-26 21:29:00,107.32,107.32,107.3,107.3,743100000.0
2008-02-26 21:30:00,107.3,107.31,107.285,107.31,472100000.0
2008-02-26 21:31:00,107.31,107.32,107.3,107.31,49500000.0
2008-02-26 21:32:00,107.31,107.31,107.3,107.31,49300000.0
2008-02-26 21:33:00,107.31,107.32,107.28,107.28,60400000.0
2008-02-26 21:34:00,107.28,107.28,107.26,107.26,51300000.0
2008-02-26 21:35:00,107.26,107.27,107.25,107.26,55600000.0
2008-02-26 21:36:00,107.26,107.27,107.26,107.26,21500000.0
2008-02-26 21:37:00,107.26,107.28,107.26,107.28,21700000.0
2008-02-26 21:38:00,107.28,107.28,107.26,107.26,21300000.0
2008-02-26 21:39:00,107.26,107.26,107.25,107.25,38700000.0
2008-02-26 21:40:00,107.25,107.255,107.25,107.255,120000000.0
2008-02-26 21:41:00,107.255,107.26,107.235,107.235,156200000.0
2008-02-26 21:42:00,107.235,107.27,107.23,107.27,54200000.0
2008-02-26 21:43:00,107.27,107.32,107.27,107.32,55900000.0
2008-02-26 21:44:00,107.32,107.34,107.31,107.31,93500000.0
2008-02-26 21:45:00,107.31,107.335,107.3,107.32,126800000.0
2008-02-26 21:46:00,107.32,107.385,107.31,107.37,85100000.0
2008-02-26 21:47:00,107.37,107.385,107.325,107.33,96100000.0
2008-02-26 21:48:00,107.32,107.33,107.255,107.265,82200000.0
2008-02-26 21:49:00,107.265,107.29,107.23,107.28,104500000.0
2008-02-26 21:50:00,107.28,107.28,107.23,107.24,88400000.0
2008-02-26 21:51:00,107.24,107.25,107.23,107.24,90700000.0
2008-02-26 21:52:00,107.24,107.26,107.21,107.21,97100000.0
2008-02-26 21:53:00,107.21,107.23,107.21,107.23,35000000.0
2008-02-26 21:54:00,107.23,107.26,107.21,107.25,110200000.0
2008-02-26 21:55:00,107.25,107.25,107.23,107.25,183400000.0
2008-02-26 21:56:00,107.25,107.27,107.25,107.25,166000000.0
2008-02-26 21:57:00,107.25,107.27,107.25,107.26,63100000.0
2008-02-26 21:58:00,107.26,107.27,107.24,107.24,115599999.0
2008-02-26 21:59:00,107.24,107.26,107.24,107.25,87600000.0
2008-02-26 22:00:00,107.25,107.27,107.23,107.24,106200000.0
2008-02-26 22:01:00,107.24,107.26,107.24,107.24,172200000.0
2008-02-26 22:02:00,107.24,107.26,107.23,107.26,152800000.0
2008-02-26 22:03:00,107.26,107.26,107.225,107.23,127199999.0
2008-02-26 22:04:00,107.23,107.23,107.2,107.2,44700000.0
2008-02-26 22:05:00,107.2,107.21,107.2,107.21,52900000.0
2008-02-26 22:06:00,107.21,107.22,107.205,107.22,44600000.0
2008-02-26 22:07:00,107.22,107.225,107.22,107.22,56000000.0
2008-02-26 22:08:00,107.22,107.22,107.21,107.22,78600001.0
2008-02-26 22:09:00,107.22,107.23,107.21,107.23,32200000.0
2008-02-26 22:10:00,107.23,107.25,107.23,107.24,64400000.0
2008-02-26 22:11:00,107.24,107.25,107.23,107.24,94600000.0
2008-02-26 22:12:00,107.24,107.25,107.24,107.24,77800000.0
2008-02-26 22:13:00,107.24,107.255,107.235,107.255,55300000.0
2008-02-26 22:14:00,107.255,107.27,107.25,107.27,88200000.0
2008-02-26 22:15:00,107.27,107.27,107.255,107.26,79500000.0
2008-02-26 22:16:00,107.26,107.265,107.24,107.24,294900000.0
2008-02-26 22:17:00,107.24,107.24,107.2,107.205,64200000.0
2008-02-26 22:18:00,107.205,107.22,107.205,107.21,58300000.0
2008-02-26 22:19:00,107.21,107.215,107.2,107.215,56100000.0
2008-02-26 22:20:00,107.215,107.22,107.2,107.2,77500000.0
2008-02-26 22:21:00,107.2,107.21,107.19,107.2,103700000.0
2008-02-26 22:22:00,107.2,107.21,107.2,107.21,66300000.0
2008-02-26 22:23:00,107.215,107.24,107.21,107.24,92200000.0
2008-02-26 22:24:00,107.24,107.24,107.23,107.24,63700000.0
2008-02-26 22:25:00,107.24,107.24,107.225,107.225,61700000.0
2008-02-26 22:26:00,107.225,107.23,107.225,107.23,54900000.0
2008-02-26 22:27:00,107.23,107.24,107.21,107.24,54300000.0
2008-02-26 22:28:00,107.24,107.24,107.235,107.235,63900000.0
2008-02-26 22:29:00,107.235,107.26,107.23,107.26,58100000.0
2008-02-26 22:30:00,107.26,107.285,107.255,107.255,47000000.0
2008-02-26 22:31:00,107.255,107.255,107.215,107.225,43100000.0
2008-02-26 22:32:00,107.225,107.225,107.215,107.225,43900000.0
2008-02-26 22:33:00,107.225,107.225,107.195,107.215,48200000.0
2008-02-26 22:34:00,107.21,107.215,107.2,107.2,68300000.0
2008-02-26 22:35:00,107.2,107.2,107.2,107.2,65100000.0
2008-02-26 22:36:00,107.2,107.215,107.2,107.21,109900000.0
2008-02-26 22:37:00,107.21,107.22,107.21,107.215,642300000.0
2008-02-26 22:38:00,107.215,107.23,107.215,107.23,54700000.0
2008-02-26 22:39:00,107.23,107.235,107.225,107.235,66800000.0
2008-02-26 22:40:00,107.235,107.245,107.23,107.235,86300000.0
2008-02-26 22:41:00,107.235,107.235,107.215,107.22,430300000.0
2008-02-26 22:42:00,107.22,107.23,107.21,107.225,57100000.0
2008-02-26 22:43:00,107.225,107.235,107.225,107.23,60900000.0
2008-02-26 22:44:00,107.23,107.24,107.23,107.24,61900000.0
2008-02-26 22:45:00,107.24,107.26,107.23,107.255,92700000.0
2008-02-26 22:46:00,107.255,107.26,107.24,107.25,60400000.0
2008-02-26 22:47:00,107.25,107.25,107.24,107.24,59600000.0
2008-02-26 22:48:00,107.24,107.245,107.24,107.24,45400000.0
2008-02-26 22:49:00,107.24,107.25,107.24,107.245,43900000.0
2008-02-26 22:50:00,107.245,107.25,107.245,107.25,43200000.0
2008-02-26 22:51:00,107.25,107.27,107.245,107.265,76600000.0
2008-02-26 22:52:00,107.265,107.265,107.25,107.26,66100000.0
2008-02-26 22:53:00,107.255,107.26,107.255,107.26,62100000.0
2008-02-26 22:54:00,107.26,107.27,107.25,107.27,62600000.0
2008-02-26 22:55:00,107.29,107.29,107.29,107.29,696300000.0
2008-02-26 22:56:00,107.29,107.29,107.27,107.28,207300000.0
2008-02-26 22:57:00,107.28,107.29,107.28,107.28,92700000.0
2008-02-26 22:58:00,107.28,107.29,107.28,107.29,68200000.0
2008-02-26 22:59:00,107.29,107.29,107.29,107.29,66600000.0
2008-02-26 23:00:00,107.29,107.29,107.26,107.27,64300000.0
2008-02-26 23:01:00,107.27,107.27,107.27,107.27,55800000.0
2008-02-26 23:02:00,107.27,107.27,107.26,107.27,52000000.0
2008-02-26 23:03:00,107.27,107.27,107.265,107.27,77300000.0
2008-02-26 23:04:00,107.27,107.27,107.27,107.27,177600000.0
2008-02-26 23:05:00,107.27,107.27,107.26,107.27,86700000.0
2008-02-26 23:06:00,107.27,107.275,107.26,107.27,36900000.0
2008-02-26 23:07:00,107.27,107.285,107.27,107.275,33300000.0
2008-02-26 23:08:00,107.275,107.285,107.275,107.28,32300000.0
2008-02-26 23:09:00,107.28,107.285,107.27,107.28,41500000.0
2008-02-26 23:10:00,107.28,107.28,107.28,107.28,44400000.0
2008-02-26 23:11:00,107.28,107.28,107.28,107.28,44400000.0
2008-02-26 23:12:00,107.28,107.29,107.28,107.28,45200000.0
2008-02-26 23:13:00,107.28,107.285,107.28,107.28,47300000.0
2008-02-26 23:14:00,107.28,107.285,107.27,107.27,44876450.0
2008-02-26 23:15:00,107.27,107.28,107.27,107.28,41296075.0
2008-02-26 23:16:00,107.28,107.285,107.28,107.28,44500000.0
2008-02-26 23:17:00,107.28,107.31,107.28,107.31,44400000.0
2008-02-26 23:18:00,107.31,107.33,107.3,107.31,46200000.0
2008-02-26 23:19:00,107.31,107.35,107.3,107.32,32400000.0
2008-02-26 23:20:00,107.32,107.345,107.3,107.31,41400000.0
2008-02-26 23:21:00,107.31,107.31,107.295,107.3,53100000.0
2008-02-26 23:22:00,107.3,107.315,107.3,107.31,32300000.0
2008-02-26 23:23:00,107.31,107.31,107.31,107.31,26800000.0
2008-02-26 23:24:00,107.31,107.31,107.31,107.31,28200000.0
2008-02-26 23:25:00,107.31,107.31,107.295,107.3,35600000.0
2008-02-26 23:26:00,107.29,107.29,107.27,107.27,31532150.0
2008-02-26 23:27:00,107.27,107.28,107.27,107.27,34900000.0
2008-02-26 23:28:00,107.27,107.28,107.26,107.27,31000000.0
2008-02-26 23:29:00,107.27,107.27,107.26,107.26,37200000.0
2008-02-26 23:30:00,107.26,107.26,107.235,107.24,47600000.0
2008-02-26 23:31:00,107.24,107.24,107.22,107.235,40500000.0
2008-02-26 23:32:00,107.235,107.235,107.22,107.235,31700000.0
2008-02-26 23:33:00,107.235,107.24,107.23,107.23,76300000.0
2008-02-26 23:34:00,107.23,107.235,107.23,107.235,42100000.0
2008-02-26 23:35:00,107.235,107.24,107.235,107.24,27600000.0
2008-02-26 23:36:00,107.24,107.265,107.235,107.245,31100000.0
2008-02-26 23:37:00,107.245,107.25,107.24,107.245,28200000.0
2008-02-26 23:38:00,107.245,107.255,107.24,107.255,35400000.0
2008-02-26 23:39:00,107.255,107.265,107.25,107.255,22200000.0
2008-02-26 23:40:00,107.255,107.255,107.245,107.245,22300000.0
2008-02-26 23:41:00,107.245,107.25,107.245,107.25,22500000.0
2008-02-26 23:42:00,107.25,107.25,107.235,107.235,23500000.0
2008-02-26 23:43:00,107.235,107.245,107.235,107.245,33400000.0
2008-02-26 23:44:00,107.245,107.25,107.24,107.24,22300000.0
2008-02-26 23:45:00,107.24,107.25,107.235,107.235,30900000.0
2008-02-26 23:46:00,107.235,107.245,107.225,107.23,40400000.0
2008-02-26 23:47:00,107.23,107.245,107.23,107.23,43800000.0
2008-02-26 23:48:00,107.23,107.235,107.22,107.235,44300000.0
2008-02-26 23:49:00,107.235,107.245,107.23,107.245,34400000.0
2008-02-26 23:50:00,107.245,107.255,107.24,107.255,31200000.0
2008-02-26 23:51:00,107.255,107.27,107.25,107.26,28800000.0
2008-02-26 23:52:00,107.26,107.27,107.26,107.26,40100000.0
2008-02-26 23:53:00,107.26,107.295,107.26,107.28,105300000.0
2008-02-26 23:54:00,107.28,107.305,107.28,107.305,43600000.0
2008-02-26 23:55:00,107.305,107.32,107.295,107.295,21800000.0
2008-02-26 23:56:00,107.295,107.295,107.27,107.28,25500000.0
2008-02-26 23:57:00,107.28,107.28,107.28,107.28,22200000.0
2008-02-26 23:58:00,107.28,107.295,107.28,107.28,22100000.0
2008-02-26 23:59:00,107.28,107.28,107.26,107.26,1669200000.0
2008-02-27 00:00:00,107.26,107.27,107.26,107.26,1132700000.0
2008-02-27 00:01:00,107.26,107.26,107.26,107.26,375400000.0
2008-02-27 00:02:00,107.26,107.265,107.26,107.26,23600000.0
2008-02-27 00:03:00,107.26,107.26,107.26,107.26,20100000.0
2008-02-27 00:04:00,107.26,107.26,107.25,107.26,19800000.0
2008-02-27 00:05:00,107.26,107.26,107.235,107.25,28400000.0
2008-02-27 00:06:00,107.25,107.255,107.25,107.25,26000000.0
2008-02-27 00:07:00,107.25,107.25,107.25,107.25,20900000.0
2008-02-27 00:08:00,107.25,107.25,107.25,107.25,20900000.0
2008-02-27 00:09:00,107.25,107.26,107.25,107.26,20400000.0
2008-02-27 00:10:00,107.26,107.26,107.26,107.26,32800000.0
2008-02-27 00:11:00,107.26,107.26,107.25,107.25,65100000.0
2008-02-27 00:12:00,107.25,107.26,107.25,107.26,67400000.0
2008-02-27 00:13:00,107.26,107.26,107.26,107.26,62700000.0
2008-02-27 00:14:00,107.26,107.26,107.26,107.26,66600000.0
2008-02-27 00:15:00,107.26,107.265,107.26,107.26,66600000.0
2008-02-27 00:16:00,107.26,107.27,107.26,107.27,100700000.0
2008-02-27 00:17:00,107.27,107.27,107.27,107.27,109000000.0
2008-02-27 00:18:00,107.27,107.27,107.26,107.27,843500000.0
2008-02-27 00:19:00,107.27,107.27,107.18,107.18,479500002.0
2008-02-27 00:20:00,107.18,107.225,107.17,107.225,427300000.0
2008-02-27 00:21:00,107.22,107.305,107.175,107.23,1132300000.0
2008-02-27 00:22:00,107.23,107.23,107.18,107.19,1035100002.0
2008-02-27 00:23:00,107.19,107.24,107.18,107.185,1683400006.0
2008-02-27 00:24:00,107.185,107.185,107.17,107.18,1753900040.0
2008-02-27 00:25:00,107.18,107.2,107.17,107.19,625600000.0
2008-02-27 00:26:00,107.19,107.19,107.17,107.17,537300000.0
2008-02-27 00:27:00,107.17,107.18,107.16,107.17,315800000.0
2008-02-27 00:28:00,107.17,107.17,107.15,107.165,1833800001.0
2008-02-27 00:29:00,107.165,107.18,107.15,107.18,1522899994.0
2008-02-27 00:30:00,107.18,107.18,107.15,107.165,1040000000.0
2008-02-27 00:31:00,107.165,107.2,107.165,107.18,2006300023.0
2008-02-27 00:32:00,107.18,107.18,107.16,107.17,1763600004.0
2008-02-27 00:33:00,107.17,107.2,107.16,107.19,1966799986.0
2008-02-27 00:34:00,107.19,107.2,107.18,107.18,1578100000.0
2008-02-27 00:35:00,107.18,107.21,107.165,107.2,897100001.0
2008-02-27 00:36:00,107.2,107.25,107.2,107.225,1779700013.0
2008-02-27 00:37:00,107.22,107.24,107.21,107.22,1764900002.0
2008-02-27 00:38:00,107.24,107.25,107.22,107.23,1764900002.0
2008-02-27 00:39:00,107.23,107.24,107.23,107.23,1498500000.0
2008-02-27 00:40:00,107.23,107.23,107.21,107.215,788900000.0
2008-02-27 00:41:00,107.215,107.225,107.215,107.225,22000000.0
2008-02-27 00:42:00,107.225,107.235,107.21,107.215,38900000.0
2008-02-27 00:43:00,107.215,107.22,107.215,107.215,22100000.0
2008-02-27 00:44:00,107.215,107.22,107.21,107.215,210800000.0
2008-02-27 00:45:00,107.215,107.24,107.21,107.225,310300000.0
2008-02-27 00:46:00,107.225,107.26,107.225,107.235,281400000.0
2008-02-27 00:47:00,107.235,107.235,107.22,107.225,203200000.0
2008-02-27 00:48:00,107.225,107.255,107.225,107.25,158900000.0
2008-02-27 00:49:00,107.25,107.255,107.24,107.255,280099998.0
2008-02-27 00:50:00,107.255,107.305,107.25,107.275,603900002.0
2008-02-27 00:51:00,107.275,107.32,107.25,107.3,1283399999.0
2008-02-27 00:52:00,107.3,107.335,107.3,107.32,381100000.0
2008-02-27 00:53:00,107.32,107.32,107.29,107.3,405000000.0
2008-02-27 00:54:00,107.3,107.305,107.3,107.305,22100000.0
2008-02-27 00:55:00,107.305,107.305,107.29,107.295,360200000.0
2008-02-27 00:56:00,107.295,107.315,107.295,107.3,746500000.0
2008-02-27 00:57:00,107.3,107.3,107.3,107.3,1067700000.0
2008-02-27 00:58:00,107.3,107.31,107.3,107.305,344700000.0
2008-02-27 00:59:00,107.305,107.31,107.3,107.31,503900000.0
2008-02-27 01:00:00,107.31,107.32,107.305,107.32,925700000.0
2008-02-27 01:01:00,107.32,107.32,107.3,107.3,342400000.0
2008-02-27 01:02:00,107.3,107.31,107.3,107.31,290600000.0
2008-02-27 01:03:00,107.31,107.31,107.28,107.28,359400000.0
2008-02-27 01:04:00,107.28,107.29,107.265,107.29,278500000.0
2008-02-27 01:05:00,107.29,107.29,107.265,107.27,108500000.0
2008-02-27 01:06:00,107.27,107.29,107.26,107.29,225600000.0
2008-02-27 01:07:00,107.29,107.305,107.29,107.29,87200000.0
2008-02-27 01:08:00,107.29,107.29,107.27,107.27,738300000.0
2008-02-27 01:09:00,107.27,107.3,107.265,107.28,85400000.0
2008-02-27 01:10:00,107.28,107.29,107.27,107.275,391200000.0
2008-02-27 01:11:00,107.275,107.295,107.275,107.285,26900000.0
2008-02-27 01:12:00,107.285,107.29,107.275,107.29,167100000.0
2008-02-27 01:13:00,107.29,107.31,107.29,107.31,40100000.0
2008-02-27 01:14:00,107.31,107.315,107.31,107.31,24400000.0
2008-02-27 01:15:00,107.31,107.325,107.29,107.32,33100000.0
2008-02-27 01:16:00,107.32,107.32,107.31,107.32,543400000.0
2008-02-27 01:17:00,107.32,107.325,107.3,107.325,410400000.0
2008-02-27 01:18:00,107.325,107.325,107.3,107.315,109300000.0
2008-02-27 01:19:00,107.315,107.315,107.315,107.315,22100000.0
2008-02-27 01:20:00,107.315,107.315,107.3,107.31,397400000.0
2008-02-27 01:21:00,107.31,107.315,107.3,107.31,501300000.0
2008-02-27 01:22:00,107.31,107.335,107.31,107.33,708500000.0
2008-02-27 01:23:00,107.33,107.33,107.32,107.325,663900000.0
2008-02-27 01:24:00,107.325,107.34,107.32,107.335,1978300000.0
2008-02-27 01:25:00,107.335,107.335,107.32,107.32,471600000.0
2008-02-27 01:26:00,107.32,107.325,107.275,107.275,486600000.0
2008-02-27 01:27:00,107.275,107.29,107.26,107.275,556600000.0
2008-02-27 01:28:00,107.275,107.29,107.275,107.285,127300000.0
2008-02-27 01:29:00,107.285,107.295,107.27,107.29,116000000.0
2008-02-27 01:30:00,107.29,107.3,107.275,107.28,752800000.0
2008-02-27 01:32:00,107.285,107.29,107.28,107.29,1191300000.0
2008-02-27 01:33:00,107.29,107.29,107.285,107.285,272800000.0
2008-02-27 01:34:00,107.285,107.285,107.23,107.24,451600000.0
2008-02-27 01:35:00,107.24,107.24,107.2,107.23,828799999.0
2008-02-27 01:36:00,107.23,107.23,107.2,107.23,733099999.0
2008-02-27 01:37:00,107.23,107.24,107.225,107.235,1116099999.0
2008-02-27 01:38:00,107.235,107.24,107.235,107.24,1018900000.0
2008-02-27 01:39:00,107.24,107.245,107.24,107.245,770500000.0
2008-02-27 01:40:00,107.245,107.26,107.24,107.26,938700000.0
2008-02-27 01:41:00,107.26,107.27,107.25,107.27,1506300000.0
2008-02-27 01:42:00,107.27,107.275,107.25,107.27,380699999.0
2008-02-27 01:43:00,107.27,107.285,107.26,107.265,1012600002.0
2008-02-27 01:44:00,107.265,107.305,107.265,107.29,806900000.0
2008-02-27 01:45:00,107.29,107.305,107.285,107.3,756200000.0
2008-02-27 01:46:00,107.3,107.31,107.29,107.29,532300000.0
2008-02-27 01:47:00,107.29,107.31,107.29,107.305,344700000.0
2008-02-27 01:48:00,107.305,107.32,107.295,107.32,928400000.0
2008-02-27 01:49:00,107.32,107.34,107.3,107.33,852899993.0
2008-02-27 01:50:00,107.33,107.34,107.32,107.34,252200000.0
2008-02-27 01:51:00,107.34,107.36,107.335,107.36,418000000.0
2008-02-27 01:52:00,107.36,107.36,107.34,107.35,380500000.0
2008-02-27 01:53:00,107.35,107.355,107.33,107.335,601900000.0
2008-02-27 01:54:00,107.335,107.35,107.33,107.345,229900000.0
2008-02-27 01:55:00,107.345,107.36,107.345,107.345,682300000.0
2008-02-27 01:56:00,107.36,107.37,107.35,107.36,739699999.0
2008-02-27 01:57:00,107.36,107.375,107.36,107.36,668599999.0
2008-02-27 01:58:00,107.36,107.365,107.35,107.355,494900000.0
2008-02-27 01:59:00,107.355,107.385,107.35,107.37,333600001.0
2008-02-27 02:00:00,107.38,107.38,107.35,107.36,457600001.0
2008-02-27 02:01:00,107.36,107.385,107.36,107.375,634900000.0
2008-02-27 02:02:00,107.375,107.38,107.36,107.38,795700000.0
2008-02-27 02:03:00,107.38,107.38,107.365,107.37,1024099999.0
2008-02-27 02:04:00,107.37,107.37,107.36,107.365,256700000.0
2008-02-27 02:05:00,107.365,107.38,107.36,107.36,936800002.0
2008-02-27 02:06:00,107.36,107.36,107.33,107.34,700300000.0
2008-02-27 02:07:00,107.34,107.345,107.335,107.34,1361800000.0
2008-02-27 02:08:00,107.34,107.34,107.33,107.33,1081600000.0
2008-02-27 02:09:00,107.33,107.33,107.32,107.33,756900000.0
2008-02-27 02:10:00,107.33,107.35,107.33,107.34,449900000.0
2008-02-27 02:11:00,107.34,107.34,107.335,107.34,518200000.0
2008-02-27 02:12:00,107.34,107.34,107.34,107.34,968400000.0
2008-02-27 02:13:00,107.34,107.35,107.34,107.35,718900000.0
2008-02-27 02:14:00,107.35,107.35,107.33,107.33,723500000.0
2008-02-27 02:15:00,107.33,107.34,107.33,107.34,1969800000.0
2008-02-27 02:16:00,107.34,107.35,107.32,107.32,826800000.0
2008-02-27 02:17:00,107.32,107.33,107.315,107.32,1008600000.0
2008-02-27 02:18:00,107.32,107.35,107.32,107.335,1013300000.0
2008-02-27 02:19:00,107.34,107.345,107.33,107.34,625000001.0
2008-02-27 02:20:00,107.34,107.35,107.325,107.345,600200000.0
2008-02-27 02:21:00,107.345,107.35,107.335,107.345,546899999.0
2008-02-27 02:22:00,107.345,107.345,107.33,107.33,222300000.0
2008-02-27 02:23:00,107.33,107.34,107.33,107.335,164400000.0
2008-02-27 02:24:00,107.335,107.355,107.335,107.345,69000000.0
2008-02-27 02:25:00,107.345,107.345,107.33,107.34,64900000.0
2008-02-27 02:26:00,107.34,107.35,107.335,107.34,46000000.0
2008-02-27 02:27:00,107.34,107.35,107.335,107.35,44000000.0
2008-02-27 02:28:00,107.35,107.35,107.33,107.335,44700000.0
2008-02-27 02:29:00,107.335,107.345,107.33,107.33,435800000.0
2008-02-27 02:30:00,107.33,107.34,107.33,107.335,348600000.0
2008-02-27 02:31:00,107.335,107.335,107.33,107.33,1188400000.0
2008-02-27 02:32:00,107.33,107.34,107.325,107.335,797400000.0
2008-02-27 02:33:00,107.335,107.34,107.335,107.34,795600000.0
2008-02-27 02:34:00,107.34,107.35,107.34,107.345,486000000.0
2008-02-27 02:35:00,107.345,107.35,107.34,107.34,894300000.0
2008-02-27 02:36:00,107.34,107.35,107.34,107.35,573700000.0
2008-02-27 02:37:00,107.35,107.35,107.33,107.335,631500000.0
2008-02-27 02:38:00,107.335,107.335,107.33,107.33,333700000.0
2008-02-27 02:39:00,107.33,107.33,107.32,107.33,291800000.0
2008-02-27 02:40:00,107.33,107.34,107.33,107.33,931000000.0
2008-02-27 02:41:00,107.33,107.34,107.325,107.34,714100000.0
2008-02-27 02:42:00,107.34,107.34,107.335,107.34,1420200000.0
2008-02-27 02:43:00,107.34,107.345,107.335,107.345,1045600000.0
2008-02-27 02:44:00,107.345,107.35,107.345,107.345,44800000.0
2008-02-27 02:45:00,107.345,107.345,107.3,107.31,295800000.0
2008-02-27 02:46:00,107.31,107.31,107.3,107.31,343200000.0
2008-02-27 02:47:00,107.31,107.31,107.305,107.31,585600000.0
2008-02-27 02:48:00,107.31,107.315,107.3,107.3,871200000.0
2008-02-27 02:49:00,107.3,107.31,107.3,107.3,1164800000.0
2008-02-27 02:50:00,107.3,107.305,107.29,107.29,561600000.0
2008-02-27 02:51:00,107.29,107.29,107.27,107.28,671900000.0
2008-02-27 02:52:00,107.28,107.28,107.27,107.27,1197700000.0
2008-02-27 02:53:00,107.27,107.27,107.24,107.255,831900000.0
2008-02-27 02:54:00,107.255,107.29,107.255,107.27,1756299995.0
2008-02-27 02:55:00,107.26,107.29,107.26,107.29,1756500001.0
2008-02-27 02:56:00,107.29,107.29,107.28,107.28,827400001.0
2008-02-27 02:57:00,107.28,107.285,107.28,107.28,1160900000.0
2008-02-27 02:58:00,107.28,107.29,107.27,107.28,1075199999.0
2008-02-27 02:59:00,107.28,107.28,107.28,107.28,876500000.0
2008-02-27 03:00:00,107.28,107.28,107.26,107.27,1230900001.0
2008-02-27 03:01:00,107.27,107.27,107.25,107.255,1324500008.0
2008-02-27 03:02:00,107.255,107.26,107.24,107.26,1319499996.0
2008-02-27 03:03:00,107.26,107.26,107.25,107.25,637900000.0
2008-02-27 03:04:00,107.25,107.26,107.25,107.26,1171500000.0
2008-02-27 03:05:00,107.26,107.27,107.26,107.265,503300000.0
2008-02-27 03:06:00,107.265,107.27,107.26,107.26,1468900000.0
2008-02-27 03:07:00,107.26,107.26,107.245,107.245,1388800001.0
2008-02-27 03:08:00,107.245,107.255,107.235,107.25,841200000.0
2008-02-27 03:09:00,107.25,107.25,107.215,107.235,424750000.0
2008-02-27 03:10:00,107.235,107.235,107.22,107.23,609199995.0
2008-02-27 03:11:00,107.23,107.24,107.23,107.235,1535000000.0
2008-02-27 03:12:00,107.2,107.2,107.19,107.19,1352599992.0
2008-02-27 03:13:00,107.22,107.24,107.22,107.23,1352599992.0
2008-02-27 03:14:00,107.23,107.26,107.23,107.25,1935699975.0
2008-02-27 03:15:00,107.25,107.28,107.24,107.28,258999999.0
2008-02-27 03:16:00,107.28,107.29,107.27,107.285,95500000.0
2008-02-27 03:17:00,107.285,107.31,107.285,107.295,197000000.0
2008-02-27 03:18:00,107.295,107.3,107.275,107.275,536799999.0
2008-02-27 03:19:00,107.275,107.28,107.265,107.265,113100000.0
2008-02-27 03:20:00,107.265,107.27,107.26,107.26,128600000.0
2008-02-27 03:21:00,107.26,107.275,107.26,107.275,274600000.0
2008-02-27 03:22:00,107.275,107.28,107.27,107.275,192799999.0
2008-02-27 03:23:00,107.275,107.305,107.27,107.29,625700001.0
2008-02-27 03:24:00,107.29,107.3,107.29,107.295,597100000.0
2008-02-27 03:25:00,107.295,107.31,107.29,107.29,736900000.0
2008-02-27 03:26:00,107.29,107.3,107.29,107.29,1249700000.0
2008-02-27 03:27:00,107.29,107.295,107.29,107.29,937800000.0
2008-02-27 03:28:00,107.29,107.29,107.27,107.27,327100000.0
2008-02-27 03:29:00,107.27,107.27,107.26,107.26,1598600000.0
2008-02-27 03:30:00,107.26,107.265,107.25,107.25,650200000.0
2008-02-27 03:31:00,107.25,107.25,107.23,107.23,1162300000.0
2008-02-27 03:32:00,107.18,107.18,107.16,107.17,579800000.0
2008-02-27 03:33:00,107.16,107.17,107.16,107.17,579800000.0
2008-02-27 03:34:00,107.24,107.255,107.23,107.235,579800000.0
2008-02-27 03:35:00,107.235,107.24,107.23,107.24,1177200000.0
2008-02-27 03:36:00,107.24,107.24,107.23,107.235,1700899974.0
2008-02-27 03:37:00,107.235,107.235,107.22,107.22,587400000.0
2008-02-27 03:38:00,107.16,107.17,107.16,107.16,1433700000.0
2008-02-27 03:39:00,107.22,107.225,107.21,107.225,1433700000.0
2008-02-27 03:40:00,107.225,107.225,107.21,107.22,766200024.0
2008-02-27 03:41:00,107.14,107.14,107.11,107.11,733199999.0
2008-02-27 03:42:00,107.22,107.22,107.2,107.215,733199999.0
2008-02-27 03:43:00,107.11,107.12,107.11,107.12,946850008.0
2008-02-27 03:44:00,107.22,107.23,107.22,107.23,946850008.0
2008-02-27 03:45:00,107.23,107.23,107.215,107.215,677500000.0
2008-02-27 03:46:00,107.215,107.22,107.21,107.21,1188000000.0
2008-02-27 03:47:00,107.21,107.215,107.21,107.215,1007500000.0
2008-02-27 03:48:00,107.15,107.16,107.12,107.12,1266800000.0
2008-02-27 03:49:00,107.21,107.21,107.19,107.19,1266800000.0
2008-02-27 03:50:00,107.195,107.2,107.17,107.18,1833300006.0
2008-02-27 03:51:00,107.175,107.18,107.17,107.17,1478099989.0
2008-02-27 03:52:00,107.17,107.175,107.16,107.17,1762699999.0
2008-02-27 03:53:00,107.12,107.13,107.12,107.13,1299500002.0
2008-02-27 03:54:00,107.17,107.17,107.16,107.17,1299500002.0
2008-02-27 03:55:00,107.17,107.185,107.17,107.18,173600000.0
2008-02-27 03:56:00,107.18,107.205,107.18,107.19,130600000.0
2008-02-27 03:57:00,107.195,107.215,107.19,107.2,289500000.0
2008-02-27 03:58:00,107.2,107.21,107.2,107.2,1493600001.0
2008-02-27 03:59:00,107.2,107.215,107.2,107.21,1768500000.0
2008-02-27 04:00:00,107.21,107.23,107.21,107.22,1959800004.0
2008-02-27 04:01:00,107.11,107.11,107.08,107.08,1784300071.0
2008-02-27 04:02:00,107.22,107.23,107.22,107.23,1784300071.0
2008-02-27 04:03:00,107.23,107.23,107.22,107.23,456900000.0
2008-02-27 04:04:00,107.23,107.23,107.225,107.23,524800000.0
2008-02-27 04:05:00,107.23,107.235,107.22,107.22,733400000.0
2008-02-27 04:06:00,107.22,107.23,107.22,107.23,885800000.0
2008-02-27 04:07:00,107.23,107.23,107.23,107.23,990000000.0
2008-02-27 04:08:00,107.23,107.23,107.23,107.23,987100000.0
2008-02-27 04:09:00,107.23,107.23,107.22,107.23,518200001.0
2008-02-27 04:10:00,107.23,107.23,107.225,107.23,1236600000.0
2008-02-27 04:11:00,107.23,107.24,107.21,107.22,885900001.0
2008-02-27 04:12:00,107.22,107.22,107.2,107.2,1273900002.0
2008-02-27 04:13:00,107.2,107.22,107.2,107.21,907000001.0
2008-02-27 04:14:00,107.21,107.22,107.21,107.22,1121100000.0
2008-02-27 04:15:00,107.22,107.25,107.22,107.25,625700000.0
2008-02-27 04:16:00,107.25,107.255,107.24,107.245,913400000.0
2008-02-27 04:17:00,107.245,107.245,107.23,107.23,1340000000.0
2008-02-27 04:18:00,107.23,107.24,107.23,107.23,1234099999.0
2008-02-27 04:19:00,107.23,107.23,107.18,107.195,1026200000.0
2008-02-27 04:20:00,107.195,107.205,107.195,107.205,165700000.0
2008-02-27 04:21:00,107.205,107.215,107.205,107.21,454300000.0
2008-02-27 04:22:00,107.21,107.215,107.205,107.21,116700000.0
2008-02-27 04:23:00,107.21,107.23,107.205,107.215,578400000.0
2008-02-27 04:24:00,107.215,107.23,107.21,107.22,938800000.0
2008-02-27 04:25:00,107.22,107.22,107.17,107.17,1214800001.0
2008-02-27 04:26:00,107.18,107.2,107.17,107.18,647900000.0
2008-02-27 04:27:00,107.18,107.19,107.18,107.185,167600000.0
2008-02-27 04:28:00,107.185,107.185,107.165,107.165,1122000001.0
2008-02-27 04:29:00,107.17,107.18,107.165,107.175,1105900000.0
2008-02-27 04:30:00,107.175,107.18,107.17,107.175,657700000.0
2008-02-27 04:31:00,107.175,107.185,107.175,107.18,1417100000.0
2008-02-27 04:32:00,107.18,107.185,107.175,107.18,1786800000.0
2008-02-27 04:33:00,107.18,107.18,107.17,107.18,1466700000.0
2008-02-27 04:34:00,107.02,107.04,107.02,107.02,615900000.0
2008-02-27 04:35:00,107.185,107.19,107.18,107.18,615900000.0
2008-02-27 04:36:00,107.18,107.185,107.18,107.185,1500700000.0
2008-02-27 04:37:00,107.03,107.03,107.03,107.03,1754000000.0
2008-02-27 04:38:00,107.175,107.18,107.17,107.17,1754000000.0
2008-02-27 04:39:00,107.17,107.17,107.16,107.165,1819300000.0
2008-02-27 04:40:00,107.165,107.17,107.16,107.16,974400001.0
2008-02-27 04:41:00,107.16,107.16,107.12,107.12,1526099995.0
2008-02-27 04:42:00,107.05,107.07,107.05,107.07,1818799993.0
2008-02-27 04:43:00,107.12,107.13,107.12,107.12,1818799993.0
2008-02-27 04:44:00,107.12,107.13,107.12,107.12,1702100001.0
2008-02-27 04:45:00,107.12,107.135,107.12,107.13,1685900000.0
2008-02-27 04:46:00,107.13,107.14,107.13,107.13,1493100000.0
2008-02-27 04:47:00,107.13,107.15,107.13,107.15,1772400000.0
2008-02-27 04:48:00,107.15,107.165,107.13,107.13,1794800008.0
2008-02-27 04:49:00,107.13,107.135,107.12,107.125,1504800000.0
2008-02-27 04:50:00,107.125,107.13,107.12,107.13,921850000.0
2008-02-27 04:51:00,107.13,107.155,107.13,107.155,818800001.0
2008-02-27 04:52:00,107.15,107.155,107.13,107.14,1973800001.0
2008-02-27 04:53:00,107.14,107.14,107.13,107.14,1206000000.0
2008-02-27 04:54:00,107.14,107.14,107.14,107.14,1430500000.0
2008-02-27 04:55:00,107.14,107.15,107.13,107.15,1655799993.0
2008-02-27 04:56:00,107.15,107.15,107.15,107.15,1175400000.0
2008-02-27 04:57:00,107.15,107.15,107.15,107.15,853800000.0
2008-02-27 04:58:00,107.15,107.15,107.13,107.13,1273000000.0
2008-02-27 04:59:00,107.13,107.13,107.115,107.115,835400000.0
2008-02-27 05:00:00,107.115,107.12,107.11,107.11,1228300000.0
2008-02-27 05:01:00,107.11,107.12,107.09,107.09,1180300001.0
2008-02-27 05:02:00,107.09,107.1,107.08,107.085,1059299999.0
2008-02-27 05:03:00,107.085,107.09,107.06,107.08,1459400003.0
2008-02-27 05:04:00,107.08,107.085,107.06,107.07,675500000.0
2008-02-27 05:05:00,107.07,107.07,107.05,107.06,723200001.0
2008-02-27 05:06:00,107.06,107.07,107.05,107.05,791500000.0
2008-02-27 05:07:00,107.05,107.06,107.05,107.05,1301100000.0
2008-02-27 05:08:00,107.05,107.05,107.03,107.04,863400000.0
2008-02-27 05:09:00,107.04,107.04,107.03,107.03,1487700020.0
2008-02-27 05:10:00,107.03,107.04,107.03,107.03,1272500000.0
2008-02-27 05:11:00,107.03,107.05,107.03,107.05,800200000.0
2008-02-27 05:12:00,107.055,107.06,107.04,107.05,679500000.0
2008-02-27 05:13:00,107.05,107.075,107.05,107.075,248300000.0
2008-02-27 05:14:00,107.065,107.075,107.065,107.07,43800000.0
2008-02-27 05:15:00,107.07,107.075,107.06,107.06,1203200006.0
2008-02-27 05:16:00,107.06,107.09,107.06,107.09,1992600003.0
2008-02-27 05:17:00,107.12,107.12,107.11,107.12,1265600000.0
2008-02-27 05:18:00,107.09,107.1,107.08,107.085,1265600000.0
2008-02-27 05:19:00,107.085,107.09,107.07,107.07,1723899999.0
2008-02-27 05:20:00,107.07,107.07,107.06,107.07,1673199996.0
2008-02-27 05:21:00,107.07,107.07,107.06,107.06,1417700000.0
2008-02-27 05:22:00,107.06,107.06,107.01,107.02,1957700001.0
2008-02-27 05:23:00,107.02,107.03,107.01,107.03,1624099993.0
2008-02-27 05:24:00,107.09,107.09,107.09,107.09,981499979.0
2008-02-27 05:25:00,107.02,107.03,107.02,107.025,981499979.0
2008-02-27 05:26:00,107.09,107.09,107.04,107.04,1285599960.0
2008-02-27 05:27:00,107.05,107.06,107.04,107.05,1285599960.0
2008-02-27 05:29:00,107.04,107.06,107.04,107.06,1285599960.0
2008-02-27 05:30:00,107.025,107.03,107.02,107.02,1285599960.0
2008-02-27 05:31:00,107.06,107.06,107.05,107.05,1191100000.0
2008-02-27 05:32:00,107.06,107.06,107.04,107.05,1191100000.0
2008-02-27 05:33:00,107.03,107.04,107.03,107.035,1191100000.0
2008-02-27 05:34:00,107.035,107.05,107.03,107.03,871999999.0
2008-02-27 05:35:00,107.03,107.04,107.03,107.035,1621500000.0
2008-02-27 05:36:00,107.035,107.035,107.02,107.03,722700004.0
2008-02-27 05:37:00,107.03,107.045,107.03,107.045,1663499952.0
2008-02-27 05:38:00,107.05,107.05,107.04,107.045,1080800000.0
2008-02-27 05:39:00,107.045,107.06,107.04,107.05,1013800000.0
2008-02-27 05:40:00,107.05,107.06,107.05,107.055,1383300000.0
2008-02-27 05:41:00,107.055,107.07,107.055,107.07,820900000.0
2008-02-27 05:42:00,107.03,107.03,107.01,107.02,2075800007.0
2008-02-27 05:43:00,107.07,107.07,107.055,107.06,2075800007.0
2008-02-27 05:44:00,107.06,107.06,107.04,107.045,678000000.0
2008-02-27 05:45:00,107.045,107.05,107.045,107.05,1540100000.0
2008-02-27 05:46:00,107.05,107.06,107.05,107.06,1445700000.0
2008-02-27 05:47:00,107.06,107.065,107.05,107.055,631999999.0
2008-02-27 05:48:00,107.055,107.065,107.055,107.065,101400000.0
2008-02-27 05:49:00,107.065,107.07,107.06,107.06,743300000.0
2008-02-27 05:50:00,107.06,107.08,107.06,107.08,1120200000.0
2008-02-27 05:51:00,107.08,107.08,107.07,107.08,292300000.0
2008-02-27 05:52:00,107.08,107.08,107.07,107.075,753300000.0
2008-02-27 05:53:00,106.96,106.97,106.96,106.97,1699000000.0
2008-02-27 05:54:00,107.09,107.09,107.085,107.09,1699000000.0
2008-02-27 05:55:00,107.09,107.09,107.09,107.09,953200000.0
2008-02-27 05:56:00,107.09,107.14,107.09,107.13,1267099998.0
2008-02-27 05:57:00,107.13,107.13,107.1,107.115,1302500000.0
2008-02-27 05:58:00,107.115,107.13,107.115,107.12,1899499999.0
2008-02-27 05:59:00,107.12,107.12,107.11,107.11,1185900000.0
2008-02-27 06:00:00,107.11,107.11,107.1,107.11,820800000.0
2008-02-27 06:01:00,107.11,107.13,107.11,107.12,1464500000.0
2008-02-27 06:02:00,107.12,107.12,107.12,107.12,2028799975.0
2008-02-27 06:03:00,107.01,107.02,107.01,107.01,1416600000.0
2008-02-27 06:04:00,107.12,107.12,107.11,107.11,1416600000.0
2008-02-27 06:05:00,107.11,107.12,107.11,107.12,1640999999.0
2008-02-27 06:06:00,107.12,107.12,107.115,107.115,587100000.0
2008-02-27 06:07:00,107.115,107.13,107.105,107.125,928099983.0
2008-02-27 06:08:00,107.125,107.125,107.11,107.11,1554700000.0
2008-02-27 06:09:00,107.11,107.12,107.11,107.11,1399000000.0
2008-02-27 06:10:00,107.03,107.05,107.03,107.04,1072199999.0
2008-02-27 06:11:00,107.05,107.05,107.03,107.03,1072199999.0
2008-02-27 06:12:00,107.125,107.135,107.1,107.1,1072199999.0
2008-02-27 06:13:00,107.1,107.105,107.09,107.1,1949700000.0
2008-02-27 06:14:00,107.1,107.105,107.1,107.105,266600000.0
2008-02-27 06:15:00,107.105,107.14,107.105,107.14,156700000.0
2008-02-27 06:16:00,107.14,107.145,107.12,107.12,1151200003.0
2008-02-27 06:17:00,107.12,107.13,107.12,107.13,1330500000.0
2008-02-27 06:18:00,107.13,107.145,107.125,107.135,695600000.0
2008-02-27 06:19:00,107.135,107.145,107.135,107.14,1104500000.0
2008-02-27 06:20:00,107.14,107.16,107.135,107.14,930800001.0
2008-02-27 06:21:00,107.14,107.14,107.13,107.135,996300000.0
2008-02-27 06:22:00,107.135,107.135,107.13,107.13,1479900000.0
2008-02-27 06:23:00,107.13,107.13,107.11,107.11,1941300001.0
2008-02-27 06:24:00,107.11,107.115,107.1,107.1,1240900000.0
2008-02-27 06:25:00,107.1,107.105,107.095,107.1,977900000.0
2008-02-27 06:26:00,107.1,107.1,107.055,107.055,893400000.0
2008-02-27 06:27:00,107.055,107.07,107.05,107.06,1024699999.0
2008-02-27 06:28:00,107.06,107.06,107.06,107.06,1003400000.0
2008-02-27 06:29:00,107.06,107.07,107.05,107.07,835700000.0
2008-02-27 06:30:00,107.07,107.07,107.05,107.06,1890100001.0
2008-02-27 06:31:00,107.06,107.07,107.06,107.06,1308900000.0
2008-02-27 06:32:00,107.06,107.06,107.05,107.06,2097199982.0
2008-02-27 06:33:00,107.06,107.07,107.06,107.065,897200000.0
2008-02-27 06:34:00,107.065,107.07,107.06,107.06,1960399998.0
2008-02-27 06:35:00,107.07,107.08,107.07,107.08,1693100001.0
2008-02-27 06:36:00,107.04,107.05,107.04,107.05,1693100001.0
2008-02-27 06:37:00,107.05,107.05,107.04,107.04,2024800000.0
2008-02-27 06:38:00,107.04,107.04,107.03,107.04,915900000.0
2008-02-27 06:39:00,107.04,107.04,107.03,107.04,1696100001.0
2008-02-27 06:40:00,107.04,107.04,107.03,107.03,1336899999.0
2008-02-27 06:41:00,107.03,107.03,107.03,107.03,1420500000.0
2008-02-27 06:42:00,107.03,107.04,107.025,107.03,1255500000.0
2008-02-27 06:43:00,107.03,107.03,107.02,107.02,859700000.0
2008-02-27 06:44:00,107.02,107.02,106.99,106.99,1244499997.0
2008-02-27 06:45:00,106.99,106.99,106.96,106.97,880199999.0
2008-02-27 06:46:00,106.97,106.97,106.955,106.96,1000900000.0
2008-02-27 06:47:00,106.96,107.0,106.96,106.995,823100003.0
2008-02-27 06:48:00,106.995,106.995,106.97,106.98,452800001.0
2008-02-27 06:49:00,106.975,106.98,106.96,106.98,520600000.0
2008-02-27 06:50:00,106.98,107.0,106.975,106.99,1253000011.0
2008-02-27 06:51:00,106.99,107.0,106.98,107.0,827999999.0
2008-02-27 06:52:00,107.0,107.0,106.98,106.98,334799999.0
2008-02-27 06:53:00,106.98,106.985,106.97,106.985,1352000004.0
2008-02-27 06:54:00,106.985,106.99,106.98,106.98,413899999.0
2008-02-27 06:55:00,106.98,107.02,106.98,107.015,389400000.0
2008-02-27 06:56:00,107.015,107.06,107.015,107.04,666600000.0
2008-02-27 06:57:00,107.04,107.06,107.04,107.055,330300000.0
2008-02-27 06:58:00,107.055,107.055,107.05,107.055,74600000.0
2008-02-27 06:59:00,107.055,107.07,107.04,107.05,912199999.0
2008-02-27 07:00:00,107.05,107.055,107.05,107.055,666600000.0
2008-02-27 07:01:00,107.055,107.055,107.03,107.04,1185500001.0
2008-02-27 07:02:00,107.04,107.04,107.03,107.03,792400000.0
2008-02-27 07:03:00,107.03,107.03,107.02,107.02,1597200000.0
2008-02-27 07:04:00,107.02,107.045,107.02,107.04,1034300000.0
2008-02-27 07:05:00,107.04,107.085,107.04,107.075,738900000.0
2008-02-27 07:06:00,107.075,107.085,107.07,107.075,626299999.0
2008-02-27 07:07:00,107.075,107.075,107.04,107.045,712800002.0
2008-02-27 07:08:00,107.045,107.06,107.03,107.05,1275800000.0
2008-02-27 07:09:00,107.05,107.05,107.04,107.05,1237200000.0
2008-02-27 07:10:00,107.05,107.06,107.045,107.05,657700000.0
2008-02-27 07:11:00,107.05,107.06,107.04,107.045,1145500000.0
2008-02-27 07:12:00,107.045,107.05,107.045,107.045,425100000.0
2008-02-27 07:13:00,107.045,107.06,107.04,107.06,489100000.0
2008-02-27 07:14:00,107.06,107.07,107.05,107.06,1148600000.0
2008-02-27 07:15:00,107.06,107.065,107.05,107.065,669900000.0
2008-02-27 07:16:00,107.065,107.07,107.06,107.07,1473400000.0
2008-02-27 07:17:00,107.07,107.09,107.065,107.085,194100000.0
2008-02-27 07:18:00,107.085,107.105,107.085,107.105,181000000.0
2008-02-27 07:19:00,107.105,107.13,107.1,107.115,702200000.0
2008-02-27 07:20:00,107.115,107.12,107.105,107.105,332900000.0
2008-02-27 07:21:00,107.105,107.105,107.09,107.09,573400000.0
2008-02-27 07:22:00,107.09,107.09,107.06,107.085,1392000000.0
2008-02-27 07:23:00,107.085,107.1,107.085,107.1,458600000.0
2008-02-27 07:24:00,107.1,107.1,107.09,107.095,458500000.0
2008-02-27 07:25:00,107.095,107.095,107.085,107.095,93300000.0
2008-02-27 07:26:00,107.095,107.1,107.09,107.09,431600000.0
2008-02-27 07:27:00,107.09,107.09,107.08,107.09,919900000.0
2008-02-27 07:28:00,107.09,107.1,107.085,107.085,67200000.0
2008-02-27 07:29:00,107.09,107.13,107.09,107.125,920200001.0
2008-02-27 07:30:00,107.12,107.12,107.11,107.12,907500000.0
2008-02-27 07:31:00,107.12,107.13,107.1,107.1,1227299999.0
2008-02-27 07:32:00,107.1,107.125,107.1,107.125,1227800000.0
2008-02-27 07:33:00,107.125,107.135,107.12,107.12,1581000000.0
2008-02-27 07:34:00,107.12,107.12,107.09,107.095,694100004.0
2008-02-27 07:35:00,107.095,107.095,107.09,107.095,748000000.0
2008-02-27 07:36:00,107.095,107.1,107.08,107.08,597400000.0
2008-02-27 07:37:00,107.08,107.08,107.005,107.055,1447500018.0
2008-02-27 07:38:00,107.055,107.07,107.05,107.065,1259900000.0
2008-02-27 07:39:00,107.065,107.07,107.06,107.07,349700000.0
2008-02-27 07:40:00,107.07,107.07,107.06,107.06,1140500001.0
2008-02-27 07:41:00,107.06,107.06,107.05,107.055,496400000.0
2008-02-27 07:42:00,107.055,107.06,107.05,107.05,251000000.0
2008-02-27 07:43:00,107.05,107.06,107.05,107.06,1934900000.0
2008-02-27 07:44:00,107.06,107.06,107.05,107.055,748000000.0
2008-02-27 07:45:00,107.055,107.055,107.03,107.03,679899999.0
2008-02-27 07:46:00,107.03,107.04,107.03,107.035,974800000.0
2008-02-27 07:47:00,107.035,107.045,107.035,107.04,357200000.0
2008-02-27 07:48:00,107.04,107.04,107.03,107.035,1153600000.0
2008-02-27 07:49:00,107.035,107.04,107.03,107.03,1535800000.0
2008-02-27 07:50:00,107.03,107.035,107.02,107.02,904800001.0
2008-02-27 07:51:00,107.02,107.03,106.99,107.01,1063400000.0
2008-02-27 07:52:00,107.01,107.03,107.01,107.02,1991500001.0
2008-02-27 07:53:00,107.02,107.02,107.01,107.02,1473500000.0
2008-02-27 07:54:00,107.02,107.03,107.0,107.01,828000004.0
2008-02-27 07:55:00,107.01,107.02,107.01,107.01,1639299996.0
2008-02-27 07:56:00,106.91,106.91,106.88,106.9,1287500000.0
2008-02-27 07:57:00,107.02,107.025,107.01,107.02,1287500000.0
2008-02-27 07:58:00,107.02,107.03,107.02,107.03,1286500000.0
2008-02-27 07:59:00,107.03,107.04,107.03,107.04,129700000.0
2008-02-27 08:00:00,107.04,107.08,107.03,107.065,469500000.0
2008-02-27 08:01:00,107.065,107.07,107.05,107.06,715700000.0
2008-02-27 08:02:00,107.06,107.06,107.045,107.05,1284800000.0
2008-02-27 08:03:00,107.05,107.07,107.05,107.06,1392300000.0
2008-02-27 08:04:00,107.06,107.06,107.06,107.06,938300000.0
2008-02-27 08:05:00,107.06,107.06,107.05,107.06,1040300000.0
2008-02-27 08:06:00,107.06,107.07,107.06,107.06,1307000000.0
2008-02-27 08:07:00,107.06,107.065,107.06,107.06,1072100000.0
2008-02-27 08:08:00,107.06,107.075,107.06,107.07,904400000.0
2008-02-27 08:09:00,107.07,107.07,107.07,107.07,753800000.0
2008-02-27 08:10:00,107.07,107.08,107.055,107.055,301400000.0
2008-02-27 08:11:00,107.055,107.06,107.05,107.06,610900000.0
2008-02-27 08:12:00,107.06,107.06,107.05,107.06,172700000.0
2008-02-27 08:13:00,107.06,107.06,107.05,107.06,113200000.0
2008-02-27 08:14:00,107.06,107.06,107.055,107.055,670700000.0
2008-02-27 08:15:00,107.055,107.065,107.055,107.065,188200000.0
2008-02-27 08:16:00,107.065,107.075,107.06,107.075,1052200000.0
2008-02-27 08:17:00,107.075,107.09,107.07,107.085,1101700000.0
2008-02-27 08:18:00,107.085,107.09,107.07,107.075,562200001.0
2008-02-27 08:19:00,107.075,107.08,107.075,107.08,528500000.0
2008-02-27 08:20:00,107.08,107.09,107.08,107.085,203400000.0
2008-02-27 08:21:00,107.085,107.1,107.08,107.1,752000001.0
2008-02-27 08:22:00,107.105,107.11,107.085,107.085,337000000.0
2008-02-27 08:23:00,107.085,107.09,107.08,107.08,303800000.0
2008-02-27 08:24:00,107.08,107.1,107.08,107.095,715700000.0
2008-02-27 08:25:00,107.095,107.105,107.09,107.1,362100000.0
2008-02-27 08:26:00,107.1,107.11,107.1,107.1,366100000.0
2008-02-27 08:27:00,107.1,107.1,107.085,107.09,572100000.0
2008-02-27 08:28:00,107.09,107.1,107.085,107.095,659500000.0
2008-02-27 08:29:00,107.095,107.095,107.07,107.07,1022200000.0
2008-02-27 08:30:00,107.07,107.07,107.06,107.07,481199999.0
2008-02-27 08:31:00,107.07,107.075,107.07,107.07,1457800000.0
2008-02-27 08:32:00,107.07,107.07,107.07,107.07,1000100000.0
2008-02-27 08:33:00,107.07,107.07,107.07,107.07,1007400000.0
2008-02-27 08:34:00,107.07,107.07,107.05,107.06,1023700000.0
2008-02-27 08:35:00,107.06,107.06,107.025,107.04,781200000.0
2008-02-27 08:36:00,107.04,107.04,107.02,107.03,1122100000.0
2008-02-27 08:37:00,107.03,107.03,107.0,107.01,1950299998.0
2008-02-27 08:38:00,107.01,107.015,107.0,107.0,837399996.0
2008-02-27 08:39:00,107.0,107.0,106.96,106.98,355600000.0
2008-02-27 08:40:00,106.98,106.98,106.9,106.92,1802899997.0
2008-02-27 08:41:00,106.94,106.95,106.92,106.94,1157900000.0
2008-02-27 08:42:00,106.93,106.95,106.92,106.93,1157900000.0
2008-02-27 08:43:00,106.94,106.95,106.92,106.94,2004399999.0
2008-02-27 08:44:00,106.91,106.92,106.89,106.92,2004399999.0
2008-02-27 08:45:00,106.93,106.93,106.92,106.92,1472799991.0
2008-02-27 08:46:00,106.92,106.92,106.9,106.91,1923999999.0
2008-02-27 08:47:00,106.91,106.93,106.91,106.92,1268800006.0
2008-02-27 08:48:00,106.96,106.97,106.95,106.97,1542500000.0
2008-02-27 08:49:00,106.98,107.01,106.97,106.99,1542500000.0
2008-02-27 08:50:00,106.94,106.94,106.93,106.93,1542500000.0
2008-02-27 08:51:00,106.99,107.01,106.98,107.0,1301700000.0
2008-02-27 08:52:00,106.93,106.93,106.92,106.93,1301700000.0
2008-02-27 08:53:00,106.93,106.94,106.91,106.91,1657400001.0
2008-02-27 08:54:00,106.99,107.0,106.98,106.99,1763500004.0
2008-02-27 08:55:00,106.89,106.93,106.89,106.93,1763500004.0
2008-02-27 08:56:00,106.93,106.93,106.895,106.92,1581900000.0
2008-02-27 08:57:00,106.92,106.95,106.91,106.94,1004299998.0
2008-02-27 08:58:00,106.94,106.96,106.94,106.94,705899998.0
2008-02-27 08:59:00,106.94,106.95,106.94,106.94,1064400001.0
2008-02-27 09:00:00,106.94,106.94,106.91,106.92,1807699996.0
2008-02-27 09:01:00,106.92,106.93,106.91,106.91,1759900004.0
2008-02-27 09:02:00,106.91,106.94,106.9,106.925,1879899999.0
2008-02-27 09:03:00,106.925,106.925,106.89,106.91,1363600001.0
2008-02-27 09:04:00,106.91,106.91,106.865,106.88,1510800000.0
2008-02-27 09:05:00,106.88,106.89,106.86,106.87,1757699999.0
2008-02-27 09:06:00,106.93,106.95,106.89,106.89,2144199981.0
2008-02-27 09:07:00,106.9,106.92,106.89,106.91,2144199981.0
2008-02-27 09:08:00,106.91,106.92,106.89,106.89,1444199999.0
2008-02-27 09:09:00,106.89,106.9,106.865,106.87,1717000002.0
2008-02-27 09:10:00,106.87,106.87,106.865,106.87,1601900000.0
2008-02-27 09:11:00,106.87,106.87,106.81,106.82,1977699997.0
2008-02-27 09:12:00,106.82,106.83,106.8,106.83,2111399988.0
2008-02-27 09:13:00,106.94,106.94,106.91,106.91,1743899988.0
2008-02-27 09:14:00,106.9,106.91,106.89,106.91,1743899988.0
2008-02-27 09:15:00,106.83,106.83,106.8,106.81,1743899988.0
2008-02-27 09:16:00,106.91,106.92,106.9,106.92,705700003.0
2008-02-27 09:17:00,106.81,106.845,106.8,106.845,705700003.0
2008-02-27 09:18:00,106.85,106.87,106.85,106.85,2139399998.0
2008-02-27 09:19:00,106.85,106.86,106.85,106.86,1026600001.0
2008-02-27 09:20:00,106.86,106.87,106.86,106.87,1552200002.0
2008-02-27 09:21:00,106.87,106.89,106.86,106.87,1591500001.0
2008-02-27 09:22:00,106.87,106.88,106.86,106.87,1374400004.0
2008-02-27 09:23:00,106.87,106.88,106.87,106.87,1590099999.0
2008-02-27 09:24:00,106.87,106.89,106.86,106.88,1590100001.0
2008-02-27 09:25:00,106.89,106.89,106.86,106.86,1590100001.0
2008-02-27 09:26:00,106.91,106.92,106.88,106.88,1590100001.0
2008-02-27 09:27:00,106.88,106.88,106.84,106.85,1510000005.0
2008-02-27 09:28:00,106.85,106.855,106.84,106.85,1316500000.0
2008-02-27 09:29:00,106.85,106.88,106.85,106.865,1769100021.0
2008-02-27 09:30:00,106.865,106.88,106.835,106.88,1652399998.0
2008-02-27 09:31:00,106.88,106.88,106.84,106.87,1116400001.0
2008-02-27 09:32:00,106.87,106.88,106.87,106.87,1467000000.0
2008-02-27 09:33:00,106.87,106.91,106.87,106.9,1739300003.0
2008-02-27 09:34:00,106.83,106.84,106.8,106.8,1854899999.0
2008-02-27 09:35:00,106.81,106.83,106.8,106.81,1854899999.0
2008-02-27 09:36:00,106.8,106.81,106.65,106.66,1854899999.0
2008-02-27 09:37:00,106.65,106.67,106.62,106.64,1854899999.0
2008-02-27 09:38:00,106.65,106.66,106.61,106.62,1854899999.0
2008-02-27 09:39:00,106.97,106.97,106.95,106.95,1854899999.0
2008-02-27 09:40:00,106.54,106.55,106.52,106.55,2025500025.0
2008-02-27 09:41:00,106.56,106.56,106.52,106.52,2025500025.0
2008-02-27 09:42:00,106.51,106.53,106.51,106.51,2025500025.0
2008-02-27 09:43:00,106.5,106.51,106.44,106.47,2025500025.0
2008-02-27 09:44:00,106.48,106.49,106.46,106.47,2025500025.0
2008-02-27 09:45:00,106.46,106.47,106.37,106.42,2025500025.0
2008-02-27 09:46:00,106.41,106.44,106.38,106.39,2025500025.0
2008-02-27 09:47:00,106.95,106.99,106.95,106.96,2025500025.0
2008-02-27 09:48:00,106.96,106.99,106.96,106.99,1916600000.0
2008-02-27 09:49:00,106.4,106.4,106.36,106.37,2025799997.0
2008-02-27 09:50:00,107.0,107.01,106.99,106.99,2025799997.0
2008-02-27 09:51:00,106.99,107.02,106.99,107.015,1576300000.0
2008-02-27 09:52:00,107.02,107.02,106.99,107.01,862499999.0
2008-02-27 09:53:00,107.0,107.02,107.0,107.01,1381700004.0
2008-02-27 09:54:00,106.42,106.42,106.39,106.41,1105599999.0
2008-02-27 09:55:00,107.0,107.03,107.0,107.03,1105599999.0
2008-02-27 09:56:00,107.03,107.04,107.03,107.03,910200000.0
2008-02-27 09:57:00,107.03,107.04,107.02,107.03,1850599982.0
2008-02-27 09:58:00,107.03,107.04,107.03,107.04,1151100000.0
2008-02-27 09:59:00,107.04,107.06,107.04,107.05,240600000.0
2008-02-27 10:00:00,107.045,107.05,107.02,107.02,53200000.0
2008-02-27 10:01:00,107.02,107.02,106.98,106.98,105500000.0
2008-02-27 10:02:00,106.98,107.01,106.98,107.01,121600000.0
2008-02-27 10:03:00,107.01,107.015,106.96,106.97,156700000.0
2008-02-27 10:04:00,106.97,106.99,106.97,106.98,97000001.0
2008-02-27 10:05:00,106.98,106.98,106.95,106.95,94100001.0
2008-02-27 10:06:00,106.955,106.96,106.9,106.9,101840000.0
2008-02-27 10:07:00,106.9,106.9,106.88,106.88,131500000.0
2008-02-27 10:08:00,106.875,106.885,106.865,106.88,187600000.0
2008-02-27 10:09:00,106.885,106.905,106.88,106.9,182900000.0
2008-02-27 10:10:00,106.9,106.97,106.9,106.97,155850000.0
2008-02-27 10:11:00,106.97,106.99,106.94,106.99,85250000.0
2008-02-27 10:12:00,106.99,106.99,106.96,106.96,79600000.0
2008-02-27 10:13:00,106.96,106.96,106.915,106.915,112800000.0
2008-02-27 10:14:00,106.91,106.925,106.905,106.925,142700000.0
2008-02-27 10:15:00,106.93,106.93,106.91,106.91,103400000.0
2008-02-27 10:16:00,106.91,106.93,106.91,106.93,75400000.0
2008-02-27 10:17:00,106.93,106.93,106.905,106.905,91800000.0
2008-02-27 10:18:00,106.905,106.92,106.89,106.905,42700000.0
2008-02-27 10:19:00,106.905,106.91,106.895,106.9,26700000.0
2008-02-27 10:20:00,106.9,106.9,106.89,106.89,43500000.0
2008-02-27 10:21:00,106.89,106.905,106.88,106.88,116300001.0
2008-02-27 10:22:00,106.885,106.93,106.885,106.91,153800000.0
2008-02-27 10:23:00,106.91,106.91,106.885,106.89,66700000.0
2008-02-27 10:24:00,106.89,106.9,106.875,106.89,70100000.0
2008-02-27 10:25:00,106.89,106.9,106.87,106.87,80000000.0
2008-02-27 10:26:00,106.87,106.88,106.84,106.86,115799999.0
2008-02-27 10:27:00,106.865,106.87,106.85,106.855,130300000.0
2008-02-27 10:28:00,106.855,106.895,106.855,106.89,37100000.0
2008-02-27 10:29:00,106.89,106.9,106.89,106.9,25200000.0
2008-02-27 10:30:00,106.9,106.9,106.86,106.86,59800000.0
2008-02-27 10:31:00,106.865,106.87,106.84,106.85,40600000.0
2008-02-27 10:32:00,106.85,106.87,106.85,106.85,41900000.0
2008-02-27 10:33:00,106.855,106.86,106.85,106.855,42000000.0
2008-02-27 10:34:00,106.855,106.855,106.815,106.82,128100000.0
2008-02-27 10:35:00,106.82,106.84,106.82,106.825,55200000.0
2008-02-27 10:36:00,106.825,106.825,106.65,106.67,440100000.0
2008-02-27 10:37:00,106.655,106.68,106.64,106.655,982899997.0
2008-02-27 10:38:00,106.655,106.67,106.62,106.64,254099999.0
2008-02-27 10:39:00,106.64,106.65,106.55,106.56,189700000.0
2008-02-27 10:40:00,106.56,106.56,106.53,106.56,204200000.0
2008-02-27 10:41:00,106.56,106.57,106.52,106.53,223000000.0
2008-02-27 10:42:00,106.525,106.54,106.51,106.52,493899999.0
2008-02-27 10:43:00,106.52,106.52,106.45,106.48,327000000.0
2008-02-27 10:44:00,106.48,106.5,106.47,106.48,81600000.0
2008-02-27 10:45:00,106.48,106.48,106.375,106.425,372400000.0
2008-02-27 10:46:00,106.42,106.45,106.39,106.4,149000000.0
2008-02-27 10:47:00,106.4,106.42,106.38,106.42,131600000.0
2008-02-27 10:48:00,106.42,106.44,106.4,106.4,205000000.0
2008-02-27 10:49:00,106.4,106.41,106.365,106.38,176600000.0
2008-02-27 10:50:00,106.37,106.4,106.36,106.38,183600000.0
2008-02-27 10:51:00,106.38,106.43,106.38,106.42,192500000.0
2008-02-27 10:52:00,106.42,106.43,106.4,106.43,183600000.0
2008-02-27 10:53:00,106.43,106.44,106.415,106.42,151500000.0
2008-02-27 10:54:00,106.42,106.43,106.4,106.42,126000000.0
2008-02-27 10:55:00,106.42,106.47,106.42,106.47,109469260.0
2008-02-27 10:56:00,106.47,106.47,106.43,106.44,89706167.0
2008-02-27 10:57:00,106.44,106.44,106.41,106.42,147600000.0
2008-02-27 10:58:00,106.42,106.43,106.41,106.42,72500000.0
2008-02-27 10:59:00,106.42,106.42,106.4,106.405,122500000.0
2008-02-27 11:00:00,106.405,106.42,106.39,106.4,196000000.0
2008-02-27 11:01:00,106.4,106.44,106.4,106.425,580100000.0
2008-02-27 11:02:00,106.425,106.44,106.39,106.4,1044500000.0
2008-02-27 11:03:00,106.395,106.395,106.305,106.325,429000001.0
2008-02-27 11:04:00,106.32,106.32,106.27,106.27,196900000.0
2008-02-27 11:05:00,106.27,106.28,106.235,106.25,489399998.0
2008-02-27 11:06:00,106.245,106.27,106.24,106.245,801100008.0
2008-02-27 11:07:00,106.245,106.27,106.235,106.245,719800003.0
2008-02-27 11:08:00,106.245,106.26,106.235,106.25,1278999999.0
2008-02-27 11:09:00,106.245,106.26,106.215,106.24,1120800000.0
2008-02-27 11:10:00,106.24,106.26,106.24,106.25,122600000.0
2008-02-27 11:11:00,106.25,106.3,106.25,106.29,122600000.0
2008-02-27 11:12:00,106.29,106.3,106.265,106.29,111400000.0
2008-02-27 11:13:00,106.29,106.31,106.285,106.3,196800000.0
2008-02-27 11:14:00,106.3,106.335,106.27,106.295,223100000.0
2008-02-27 11:15:00,106.295,106.315,106.28,106.315,232100000.0
2008-02-27 11:16:00,106.315,106.32,106.3,106.3,128400000.0
2008-02-27 11:17:00,106.3,106.32,106.3,106.315,120900000.0
2008-02-27 11:18:00,106.31,106.32,106.31,106.31,248900000.0
2008-02-27 11:19:00,106.31,106.325,106.31,106.31,174562050.0
2008-02-27 11:20:00,106.31,106.345,106.31,106.315,73800000.0
2008-02-27 11:21:00,106.315,106.365,106.3,106.365,494700000.0
2008-02-27 11:22:00,106.365,106.395,106.365,106.38,425800000.0
2008-02-27 11:23:00,106.38,106.42,106.38,106.41,269500000.0
2008-02-27 11:24:00,106.41,106.41,106.39,106.4,207500000.0
2008-02-27 11:25:00,106.4,106.43,106.39,106.4,148000000.0
2008-02-27 11:26:00,106.4,106.47,106.4,106.46,245300000.0
2008-02-27 11:27:00,106.46,106.46,106.425,106.45,161200000.0
2008-02-27 11:28:00,106.45,106.455,106.435,106.45,237500000.0
2008-02-27 11:29:00,106.45,106.45,106.43,106.45,188000000.0
2008-02-27 11:30:00,106.45,106.46,106.44,106.44,97300000.0
2008-02-27 11:31:00,106.44,106.46,106.43,106.45,105700000.0
2008-02-27 11:32:00,106.45,106.46,106.44,106.45,90100000.0
2008-02-27 11:33:00,106.45,106.465,106.435,106.445,103400000.0
2008-02-27 11:34:00,106.445,106.45,106.4,106.41,116300000.0
2008-02-27 11:35:00,106.41,106.41,106.375,106.405,87700000.0
2008-02-27 11:36:00,106.405,106.41,106.385,106.39,72100000.0
2008-02-27 11:37:00,106.39,106.39,106.31,106.32,128800000.0
2008-02-27 11:38:00,106.325,106.33,106.29,106.29,136600000.0
2008-02-27 11:39:00,106.29,106.32,106.28,106.31,190700000.0
2008-02-27 11:40:00,106.31,106.32,106.31,106.32,61300000.0
2008-02-27 11:41:00,106.36,106.38,106.36,106.37,3500000.0
2008-02-27 11:42:00,106.34,106.34,106.34,106.34,3500000.0
2008-02-27 11:43:00,106.34,106.35,106.335,106.35,108700000.0
2008-02-27 11:44:00,106.35,106.35,106.32,106.32,95300000.0
2008-02-27 11:45:00,106.32,106.34,106.3,106.31,85400000.0
2008-02-27 11:46:00,106.31,106.35,106.31,106.33,88300000.0
2008-02-27 11:47:00,106.33,106.35,106.33,106.34,209400000.0
2008-02-27 11:48:00,106.34,106.385,106.34,106.385,128600000.0
2008-02-27 11:49:00,106.385,106.4,106.385,106.395,179900000.0
2008-02-27 11:50:00,106.395,106.4,106.39,106.39,108100000.0
2008-02-27 11:51:00,106.39,106.41,106.39,106.41,106500000.0
2008-02-27 11:52:00,106.41,106.41,106.37,106.37,99800000.0
2008-02-27 11:53:00,106.37,106.415,106.36,106.41,92000000.0
2008-02-27 11:54:00,106.415,106.445,106.41,106.43,139600000.0
2008-02-27 11:55:00,106.43,106.45,106.43,106.44,140300000.0
2008-02-27 11:56:00,106.44,106.44,106.425,106.43,163200000.0
2008-02-27 11:57:00,106.43,106.43,106.41,106.42,94000000.0
2008-02-27 11:58:00,106.42,106.43,106.42,106.425,104000000.0
2008-02-27 11:59:00,106.425,106.43,106.42,106.43,90500000.0
2008-02-27 12:00:00,106.43,106.43,106.42,106.43,79600000.0
2008-02-27 12:01:00,106.43,106.43,106.405,106.415,95000000.0
2008-02-27 12:02:00,106.42,106.43,106.41,106.43,117300000.0
2008-02-27 12:03:00,106.43,106.43,106.415,106.415,71900000.0
2008-02-27 12:04:00,106.415,106.415,106.4,106.41,88600000.0
2008-02-27 12:05:00,106.41,106.41,106.38,106.39,111200000.0
2008-02-27 12:06:00,106.39,106.39,106.335,106.35,95800000.0
2008-02-27 12:07:00,106.35,106.38,106.35,106.36,101900000.0
2008-02-27 12:08:00,106.36,106.36,106.32,106.35,142600000.0
2008-02-27 12:09:00,106.35,106.355,106.34,106.35,120000000.0
2008-02-27 12:10:00,106.35,106.37,106.345,106.37,117500000.0
2008-02-27 12:11:00,106.37,106.375,106.345,106.35,127700000.0
2008-02-27 12:12:00,106.35,106.36,106.34,106.35,119500000.0
2008-02-27 12:13:00,106.35,106.37,106.35,106.365,126800000.0
2008-02-27 12:14:00,106.365,106.37,106.33,106.34,138800000.0
2008-02-27 12:15:00,106.34,106.34,106.32,106.33,176700000.0
2008-02-27 12:16:00,106.33,106.36,106.32,106.325,126000000.0
2008-02-27 12:17:00,106.33,106.33,106.3,106.31,182700001.0
2008-02-27 12:18:00,106.31,106.32,106.3,106.315,124800000.0
2008-02-27 12:19:00,106.315,106.32,106.3,106.315,108900000.0
2008-02-27 12:20:00,106.315,106.335,106.31,106.325,78300000.0
2008-02-27 12:21:00,106.325,106.325,106.315,106.325,107500000.0
2008-02-27 12:22:00,106.325,106.335,106.315,106.33,288000000.0
2008-02-27 12:23:00,106.33,106.34,106.32,106.33,554900000.0
2008-02-27 12:24:00,106.33,106.34,106.32,106.32,104700000.0
2008-02-27 12:25:00,106.325,106.33,106.31,106.33,83400000.0
2008-02-27 12:26:00,106.33,106.335,106.325,106.33,66200000.0
2008-02-27 12:27:00,106.33,106.345,106.32,106.345,142100000.0
2008-02-27 12:28:00,106.345,106.345,106.335,106.345,80100000.0
2008-02-27 12:29:00,106.345,106.38,106.32,106.325,135700000.0
2008-02-27 12:30:00,106.325,106.325,106.3,106.315,98700000.0
2008-02-27 12:31:00,106.315,106.325,106.315,106.315,91700000.0
2008-02-27 12:32:00,106.315,106.32,106.3,106.31,79800000.0
2008-02-27 12:33:00,106.31,106.32,106.31,106.315,104400000.0
2008-02-27 12:34:00,106.315,106.325,106.3,106.31,158500000.0
2008-02-27 12:35:00,106.31,106.315,106.31,106.315,94300000.0
2008-02-27 12:36:00,106.315,106.34,106.315,106.34,79600000.0
2008-02-27 12:37:00,106.335,106.36,106.335,106.35,108000000.0
2008-02-27 12:38:00,106.355,106.355,106.33,106.335,80600000.0
2008-02-27 12:39:00,106.335,106.375,106.33,106.37,94800000.0
2008-02-27 12:40:00,106.37,106.37,106.355,106.36,110000000.0
2008-02-27 12:41:00,106.36,106.39,106.36,106.385,113900000.0
2008-02-27 12:42:00,106.385,106.41,106.385,106.39,112000000.0
2008-02-27 12:43:00,106.39,106.4,106.375,106.375,101300000.0
2008-02-27 12:44:00,106.375,106.4,106.37,106.39,83300000.0
2008-02-27 12:45:00,106.39,106.43,106.39,106.43,192100000.0
2008-02-27 12:46:00,106.44,106.45,106.43,106.445,129300000.0
2008-02-27 12:47:00,106.445,106.45,106.44,106.445,259000000.0
2008-02-27 12:48:00,106.445,106.47,106.44,106.44,345300001.0
2008-02-27 12:49:00,106.44,106.455,106.43,106.445,258000000.0
2008-02-27 12:50:00,106.445,106.45,106.43,106.44,112900000.0
2008-02-27 12:51:00,106.44,106.44,106.39,106.41,201000000.0
2008-02-27 12:52:00,106.41,106.415,106.4,106.405,165800000.0
2008-02-27 12:53:00,106.405,106.41,106.38,106.4,174800000.0
2008-02-27 12:54:00,106.4,106.41,106.39,106.405,169400000.0
2008-02-27 12:55:00,106.4,106.43,106.4,106.425,168400000.0
2008-02-27 12:56:00,106.42,106.43,106.42,106.425,105500000.0
2008-02-27 12:57:00,106.425,106.425,106.41,106.415,77100000.0
2008-02-27 12:58:00,106.415,106.45,106.41,106.45,87900000.0
2008-02-27 12:59:00,106.45,106.48,106.45,106.48,108800000.0
2008-02-27 13:00:00,106.48,106.51,106.47,106.51,140100000.0
2008-02-27 13:01:00,106.51,106.52,106.505,106.51,110300000.0
2008-02-27 13:02:00,106.51,106.575,106.51,106.57,217591626.0
2008-02-27 13:03:00,106.57,106.57,106.54,106.545,82600000.0
2008-02-27 13:04:00,106.545,106.57,106.54,106.57,90400000.0
2008-02-27 13:05:00,106.57,106.57,106.52,106.525,104600000.0
2008-02-27 13:06:00,106.525,106.54,106.5,106.5,86100000.0
2008-02-27 13:07:00,106.5,106.51,106.48,106.5,109400000.0
2008-02-27 13:08:00,106.505,106.535,106.505,106.52,104600000.0
2008-02-27 13:09:00,106.52,106.545,106.495,106.515,82000000.0
2008-02-27 13:10:00,106.515,106.515,106.465,106.475,84200000.0
2008-02-27 13:11:00,106.475,106.485,106.445,106.485,65500000.0
2008-02-27 13:12:00,106.485,106.5,106.455,106.495,65600000.0
2008-02-27 13:13:00,106.495,106.5,106.475,106.485,66000000.0
2008-02-27 13:14:00,106.485,106.5,106.465,106.5,66500000.0
2008-02-27 13:15:00,106.5,106.53,106.495,106.505,66000000.0
2008-02-27 13:16:00,106.505,106.51,106.49,106.51,66900000.0
2008-02-27 13:17:00,106.51,106.525,106.51,106.52,65400000.0
2008-02-27 13:18:00,106.52,106.52,106.48,106.485,94200000.0
2008-02-27 13:19:00,106.485,106.495,106.47,106.47,85200000.0
2008-02-27 13:20:00,106.47,106.475,106.46,106.47,123500000.0
2008-02-27 13:21:00,106.47,106.47,106.43,106.45,104300000.0
2008-02-27 13:22:00,106.45,106.45,106.34,106.34,234400000.0
2008-02-27 13:23:00,106.34,106.35,106.305,106.315,190700000.0
2008-02-27 13:24:00,106.315,106.34,106.305,106.31,245200000.0
2008-02-27 13:25:00,106.31,106.35,106.31,106.35,618600000.0
2008-02-27 13:26:00,106.35,106.375,106.345,106.365,88800000.0
2008-02-27 13:27:00,106.365,106.375,106.355,106.36,188000000.0
2008-02-27 13:28:00,106.36,106.365,106.355,106.355,95200000.0
2008-02-27 13:29:00,106.35,106.355,106.345,106.35,84200000.0
2008-02-27 13:30:00,106.35,106.375,106.345,106.37,107000000.0
2008-02-27 13:31:00,106.37,106.415,106.37,106.39,269600000.0
2008-02-27 13:32:00,106.39,106.42,106.38,106.42,193099999.0
2008-02-27 13:33:00,106.42,106.43,106.405,106.41,125000000.0
2008-02-27 13:34:00,106.41,106.41,106.35,106.39,102700000.0
2008-02-27 13:35:00,106.39,106.415,106.39,106.405,78500000.0
2008-02-27 13:36:00,106.405,106.41,106.395,106.41,85800000.0
2008-02-27 13:37:00,106.415,106.445,106.415,106.435,69100000.0
2008-02-27 13:38:00,106.435,106.44,106.42,106.43,75600000.0
2008-02-27 13:39:00,106.43,106.44,106.425,106.44,91200000.0
2008-02-27 13:40:00,106.44,106.45,106.43,106.445,101200000.0
2008-02-27 13:41:00,106.445,106.445,106.405,106.42,99900000.0
2008-02-27 13:42:00,106.42,106.425,106.38,106.39,99700000.0
2008-02-27 13:43:00,106.39,106.42,106.39,106.415,97100000.0
2008-02-27 13:44:00,106.41,106.425,106.395,106.4,94700000.0
2008-02-27 13:45:00,106.4,106.41,106.39,106.39,72200000.0
2008-02-27 13:46:00,106.39,106.41,106.39,106.405,98900000.0
2008-02-27 13:47:00,106.405,106.405,106.38,106.39,95700000.0
2008-02-27 13:48:00,106.39,106.39,106.385,106.39,94300000.0
2008-02-27 13:49:00,106.39,106.4,106.385,106.395,81700000.0
2008-02-27 13:50:00,106.395,106.415,106.39,106.4,103600000.0
2008-02-27 13:51:00,106.4,106.41,106.39,106.41,74000000.0
2008-02-27 13:52:00,106.41,106.42,106.41,106.42,79900000.0
2008-02-27 13:53:00,106.42,106.42,106.4,106.4,103700000.0
2008-02-27 13:54:00,106.4,106.42,106.395,106.41,111300000.0
2008-02-27 13:55:00,106.41,106.42,106.41,106.41,108400000.0
2008-02-27 13:56:00,106.41,106.41,106.4,106.4,114000000.0
2008-02-27 13:57:00,106.4,106.4,106.4,106.4,110500000.0
2008-02-27 13:58:00,106.4,106.41,106.4,106.41,98600000.0
2008-02-27 13:59:00,106.41,106.41,106.37,106.38,115000000.0
2008-02-27 14:00:00,106.38,106.38,106.34,106.34,93200000.0
2008-02-27 14:01:00,106.34,106.36,106.32,106.35,88100000.0
2008-02-27 14:02:00,106.35,106.35,106.32,106.32,86900000.0
2008-02-27 14:03:00,106.32,106.385,106.32,106.375,110100000.0
2008-02-27 14:04:00,106.375,106.38,106.365,106.38,113500000.0
2008-02-27 14:05:00,106.38,106.38,106.38,106.38,97100000.0
2008-02-27 14:06:00,106.38,106.38,106.37,106.37,95000000.0
2008-02-27 14:07:00,106.37,106.39,106.37,106.39,118500000.0
2008-02-27 14:08:00,106.39,106.4,106.38,106.4,172300000.0
2008-02-27 14:09:00,106.4,106.41,106.39,106.4,103800000.0
2008-02-27 14:10:00,106.4,106.41,106.375,106.38,106300000.0
2008-02-27 14:11:00,106.38,106.38,106.325,106.33,109500000.0
2008-02-27 14:12:00,106.33,106.355,106.33,106.35,93400000.0
2008-02-27 14:13:00,106.35,106.38,106.35,106.38,102400000.0
2008-02-27 14:14:00,106.38,106.38,106.33,106.33,89800000.0
2008-02-27 14:15:00,106.33,106.355,106.33,106.35,113500000.0
2008-02-27 14:16:00,106.35,106.36,106.34,106.34,94600000.0
2008-02-27 14:17:00,106.34,106.375,106.34,106.37,120400000.0
2008-02-27 14:18:00,106.37,106.38,106.36,106.38,99000000.0
2008-02-27 14:19:00,106.38,106.395,106.36,106.39,93500000.0
2008-02-27 14:20:00,106.39,106.41,106.38,106.4,104100000.0
2008-02-27 14:21:00,106.395,106.405,106.39,106.4,93800000.0
2008-02-27 14:22:00,106.4,106.4,106.39,106.395,94600000.0
2008-02-27 14:23:00,106.39,106.395,106.38,106.385,103100000.0
2008-02-27 14:24:00,106.385,106.39,106.375,106.38,98700000.0
2008-02-27 14:25:00,106.38,106.385,106.37,106.37,85100000.0
2008-02-27 14:26:00,106.37,106.375,106.345,106.355,119000000.0
2008-02-27 14:27:00,106.36,106.37,106.355,106.355,95600000.0
2008-02-27 14:28:00,106.355,106.38,106.35,106.37,81500000.0
2008-02-27 14:29:00,106.37,106.38,106.36,106.375,107400000.0
2008-02-27 14:30:00,106.375,106.39,106.37,106.385,80200000.0
2008-02-27 14:31:00,106.385,106.39,106.38,106.39,85800000.0
2008-02-27 14:32:00,106.39,106.42,106.39,106.405,115800000.0
2008-02-27 14:33:00,106.405,106.41,106.39,106.395,87100000.0
2008-02-27 14:34:00,106.395,106.4,106.39,106.4,103200000.0
2008-02-27 14:35:00,106.4,106.4,106.38,106.39,75800000.0
2008-02-27 14:36:00,106.39,106.41,106.39,106.4,105000000.0
2008-02-27 14:37:00,106.4,106.405,106.395,106.4,93600000.0
2008-02-27 14:38:00,106.4,106.42,106.4,106.42,101500000.0
2008-02-27 14:39:00,106.42,106.42,106.405,106.42,97400000.0
2008-02-27 14:40:00,106.42,106.42,106.41,106.42,110100000.0
2008-02-27 14:41:00,106.42,106.425,106.41,106.42,103700000.0
2008-02-27 14:42:00,106.42,106.46,106.42,106.46,136200000.0
2008-02-27 14:43:00,106.46,106.46,106.44,106.445,92500000.0
2008-02-27 14:44:00,106.445,106.445,106.44,106.44,89800000.0
2008-02-27 14:45:00,106.44,106.44,106.425,106.425,91400000.0
2008-02-27 14:46:00,106.425,106.425,106.4,106.4,85900000.0
2008-02-27 14:47:00,106.4,106.4,106.37,106.37,82300000.0
2008-02-27 14:48:00,106.375,106.375,106.34,106.345,82900000.0
2008-02-27 14:49:00,106.345,106.37,106.345,106.37,93100000.0
2008-02-27 14:50:00,106.37,106.37,106.34,106.34,111000000.0
2008-02-27 14:51:00,106.34,106.35,106.31,106.32,103200000.0
2008-02-27 14:52:00,106.32,106.32,106.29,106.3,1262200002.0
2008-02-27 14:53:00,106.3,106.34,106.29,106.31,1387399998.0
2008-02-27 14:54:00,106.31,106.31,106.29,106.295,204400000.0
2008-02-27 14:55:00,106.31,106.315,106.255,106.275,119500000.0
2008-02-27 14:56:00,106.275,106.285,106.255,106.255,82800000.0
2008-02-27 14:57:00,106.255,106.26,106.24,106.255,81000000.0
2008-02-27 14:58:00,106.255,106.305,106.25,106.295,77800000.0
2008-02-27 14:59:00,106.295,106.315,106.295,106.305,66300000.0
2008-02-27 15:00:00,106.305,106.315,106.305,106.315,72300000.0
2008-02-27 15:01:00,106.315,106.335,106.31,106.325,120100000.0
2008-02-27 15:02:00,106.325,106.335,106.325,106.33,100400000.0
2008-02-27 15:03:00,106.33,106.33,106.325,106.325,132100000.0
2008-02-27 15:04:00,106.325,106.345,106.325,106.34,68800000.0
2008-02-27 15:05:00,106.34,106.34,106.33,106.33,435400000.0
2008-02-27 15:06:00,106.33,106.35,106.33,106.34,991399999.0
2008-02-27 15:07:00,106.34,106.34,106.31,106.32,1576300000.0
2008-02-27 15:08:00,106.32,106.33,106.31,106.33,941500000.0
2008-02-27 15:09:00,106.33,106.335,106.32,106.32,590400000.0
2008-02-27 15:10:00,106.32,106.36,106.32,106.36,532100000.0
2008-02-27 15:11:00,106.36,106.365,106.33,106.335,535800000.0
2008-02-27 15:12:00,106.335,106.34,106.31,106.34,1105100003.0
2008-02-27 15:13:00,106.34,106.34,106.3,106.325,421900000.0
2008-02-27 15:14:00,106.325,106.33,106.29,106.315,526300000.0
2008-02-27 15:15:00,106.315,106.33,106.3,106.31,507000000.0
2008-02-27 15:16:00,106.31,106.33,106.295,106.3,1234500001.0
2008-02-27 15:17:00,106.3,106.32,106.28,106.31,953000001.0
2008-02-27 15:18:00,106.305,106.32,106.29,106.32,1289200000.0
2008-02-27 15:19:00,106.32,106.335,106.29,106.335,605300000.0
2008-02-27 15:20:00,106.33,106.35,106.32,106.35,1739100002.0
2008-02-27 15:21:00,106.35,106.35,106.31,106.32,1355399999.0
2008-02-27 15:22:00,106.32,106.36,106.315,106.345,1216100008.0
2008-02-27 15:23:00,106.345,106.36,106.33,106.35,1048399998.0
2008-02-27 15:24:00,106.35,106.37,106.34,106.345,1122000000.0
2008-02-27 15:25:00,106.345,106.355,106.33,106.33,386900000.0
2008-02-27 15:26:00,106.33,106.34,106.33,106.34,356200000.0
2008-02-27 15:27:00,106.34,106.36,106.33,106.35,680400004.0
2008-02-27 15:28:00,106.35,106.37,106.345,106.37,1012499988.0
2008-02-27 15:29:00,106.37,106.37,106.32,106.34,328500000.0
2008-02-27 15:30:00,106.34,106.34,106.16,106.21,711200000.0
2008-02-27 15:31:00,106.21,106.24,106.2,106.23,367500000.0
2008-02-27 15:32:00,106.23,106.25,106.215,106.25,974000000.0
2008-02-27 15:33:00,106.25,106.28,106.23,106.26,1569100008.0
2008-02-27 15:34:00,106.26,106.33,106.26,106.32,1348699998.0
2008-02-27 15:35:00,106.32,106.37,106.32,106.37,913800001.0
2008-02-27 15:36:00,106.37,106.37,106.335,106.335,1485600002.0
2008-02-27 15:37:00,106.335,106.37,106.335,106.37,1160599999.0
2008-02-27 15:38:00,106.37,106.41,106.34,106.39,1327799996.0
2008-02-27 15:39:00,106.39,106.43,106.38,106.43,1422300006.0
2008-02-27 15:40:00,106.43,106.45,106.4,106.42,1132200001.0
2008-02-27 15:41:00,106.42,106.43,106.4,106.42,1957200014.0
2008-02-27 15:42:00,106.42,106.48,106.42,106.45,381500000.0
2008-02-27 15:43:00,106.45,106.45,106.41,106.41,85000000.0
2008-02-27 15:44:00,106.41,106.41,106.38,106.38,133500000.0
2008-02-27 15:45:00,106.38,106.385,106.36,106.37,78300000.0
2008-02-27 15:46:00,106.37,106.4,106.36,106.39,83100000.0
2008-02-27 15:47:00,106.39,106.42,106.39,106.41,195800000.0
2008-02-27 15:48:00,106.41,106.455,106.41,106.43,325599998.0
2008-02-27 15:49:00,106.43,106.43,106.38,106.4,249899999.0
2008-02-27 15:50:00,106.4,106.43,106.4,106.42,120000000.0
2008-02-27 15:51:00,106.42,106.435,106.42,106.43,147500000.0
2008-02-27 15:52:00,106.43,106.44,106.41,106.42,76500000.0
2008-02-27 15:53:00,106.42,106.42,106.385,106.41,98000000.0
2008-02-27 15:54:00,106.41,106.42,106.4,106.41,44300000.0
2008-02-27 15:55:00,106.41,106.42,106.39,106.39,72300000.0
2008-02-27 15:56:00,106.39,106.42,106.39,106.42,100800000.0
2008-02-27 15:57:00,106.42,106.435,106.41,106.435,121800000.0
2008-02-27 15:58:00,106.435,106.45,106.435,106.44,123200000.0
2008-02-27 15:59:00,106.09,106.11,106.08,106.11,1825700010.0
2008-02-27 16:00:00,106.43,106.45,106.42,106.43,1825700010.0
2008-02-27 16:01:00,106.05,106.05,105.94,105.94,1680299999.0
2008-02-27 16:02:00,106.39,106.43,106.39,106.42,1680299999.0
2008-02-27 16:03:00,106.05,106.11,106.04,106.09,2050699999.0
2008-02-27 16:04:00,106.44,106.44,106.39,106.4,2050699999.0
2008-02-27 16:05:00,106.4,106.4,106.38,106.38,1298400004.0
2008-02-27 16:06:00,106.38,106.39,106.38,106.38,1720400000.0
2008-02-27 16:07:00,106.38,106.4,106.35,106.35,2039000008.0
2008-02-27 16:08:00,106.35,106.39,106.35,106.39,898900001.0
2008-02-27 16:09:00,106.22,106.23,106.22,106.22,1780000003.0
2008-02-27 16:10:00,106.38,106.38,106.33,106.36,1780000003.0
2008-02-27 16:11:00,106.36,106.38,106.34,106.34,933800000.0
2008-02-27 16:12:00,106.34,106.34,106.31,106.32,429300000.0
2008-02-27 16:13:00,106.32,106.32,106.29,106.32,1405100002.0
2008-02-27 16:14:00,106.26,106.29,106.24,106.28,1104700000.0
2008-02-27 16:15:00,106.33,106.36,106.33,106.35,1104700000.0
2008-02-27 16:16:00,106.35,106.35,106.31,106.31,1768700042.0
2008-02-27 16:17:00,106.31,106.32,106.31,106.32,1601899999.0
2008-02-27 16:18:00,106.32,106.32,106.28,106.28,1971300009.0
2008-02-27 16:19:00,106.28,106.29,106.27,106.27,1500599995.0
2008-02-27 16:20:00,106.265,106.28,106.26,106.27,1576800003.0
2008-02-27 16:21:00,106.27,106.28,106.26,106.27,1216100002.0
2008-02-27 16:22:00,106.27,106.28,106.27,106.275,1074899999.0
2008-02-27 16:23:00,106.27,106.29,106.24,106.24,1083649999.0
2008-02-27 16:24:00,106.24,106.25,106.21,106.24,1023500000.0
2008-02-27 16:25:00,106.24,106.27,106.24,106.27,1650100000.0
2008-02-27 16:26:00,106.25,106.29,106.25,106.27,1650100000.0
2008-02-27 16:27:00,106.27,106.27,106.25,106.25,1182599999.0
2008-02-27 16:28:00,106.25,106.26,106.25,106.25,1948450000.0
2008-02-27 16:29:00,106.25,106.29,106.25,106.26,1190200000.0
2008-02-27 16:30:00,106.26,106.27,106.21,106.21,1582000001.0
2008-02-27 16:31:00,106.21,106.22,106.2,106.2,1763600008.0
2008-02-27 16:32:00,106.2,106.24,106.17,106.24,1460800000.0
2008-02-27 16:33:00,106.24,106.25,106.21,106.24,1285300000.0
2008-02-27 16:34:00,106.24,106.25,106.22,106.24,1692299997.0
2008-02-27 16:35:00,106.24,106.26,106.18,106.18,389600000.0
2008-02-27 16:36:00,106.18,106.19,106.15,106.18,1377599999.0
2008-02-27 16:37:00,106.18,106.18,106.16,106.18,2092199996.0
2008-02-27 16:38:00,106.18,106.2,106.16,106.18,1636299997.0
2008-02-27 16:39:00,106.18,106.18,106.13,106.14,1274500003.0
2008-02-27 16:40:00,106.14,106.14,106.08,106.1,1217700002.0
2008-02-27 16:41:00,106.1,106.155,106.07,106.15,707700002.0
2008-02-27 16:42:00,106.15,106.15,106.13,106.14,956300002.0
2008-02-27 16:43:00,106.14,106.17,106.14,106.16,954799999.0
2008-02-27 16:44:00,106.16,106.21,106.15,106.2,1298500001.0
2008-02-27 16:45:00,106.2,106.22,106.18,106.22,1269100000.0
2008-02-27 16:46:00,106.22,106.22,106.16,106.18,892000000.0
2008-02-27 16:47:00,106.18,106.18,106.12,106.14,745100001.0
2008-02-27 16:48:00,106.14,106.16,106.12,106.13,1983999995.0
2008-02-27 16:49:00,106.12,106.14,106.12,106.14,1671200001.0
2008-02-27 16:50:00,106.47,106.5,106.46,106.5,2068800007.0
2008-02-27 16:51:00,106.14,106.14,106.13,106.13,2068800007.0
2008-02-27 16:52:00,106.13,106.13,106.08,106.09,1952100000.0
2008-02-27 16:53:00,106.09,106.1,106.04,106.08,1581600002.0
2008-02-27 16:54:00,106.08,106.09,106.05,106.07,2075899999.0
2008-02-27 16:55:00,106.07,106.09,106.07,106.08,1854500005.0
2008-02-27 16:56:00,106.08,106.11,106.07,106.1,1213900000.0
2008-02-27 16:57:00,106.1,106.14,106.09,106.13,2064600006.0
2008-02-27 16:58:00,106.13,106.13,106.1,106.1,1101099999.0
2008-02-27 16:59:00,106.1,106.12,106.09,106.12,1055400000.0
2008-02-27 17:00:00,106.125,106.125,106.035,106.06,921899997.0
2008-02-27 17:01:00,106.055,106.06,105.95,105.97,821100000.0
2008-02-27 17:02:00,105.97,106.06,105.97,106.05,876400000.0
2008-02-27 17:03:00,106.05,106.13,106.05,106.11,877099999.0
2008-02-27 17:04:00,106.11,106.18,106.11,106.17,1317699999.0
2008-02-27 17:05:00,106.17,106.24,106.15,106.19,687600002.0
2008-02-27 17:06:00,106.19,106.25,106.18,106.25,1510099999.0
2008-02-27 17:07:00,106.25,106.25,106.23,106.24,1123199998.0
2008-02-27 17:08:00,106.24,106.3,106.24,106.3,672800000.0
2008-02-27 17:09:00,106.3,106.34,106.29,106.29,1404900000.0
2008-02-27 17:10:00,106.29,106.31,106.28,106.31,1563600000.0
2008-02-27 17:11:00,106.31,106.31,106.25,106.25,1057700000.0
2008-02-27 17:12:00,106.25,106.26,106.24,106.26,936399999.0
2008-02-27 17:13:00,106.26,106.28,106.25,106.27,1397000000.0
2008-02-27 17:14:00,106.26,106.3,106.25,106.29,1286600000.0
2008-02-27 17:15:00,106.3,106.31,106.27,106.3,1134700000.0
2008-02-27 17:16:00,106.3,106.35,106.3,106.35,899200002.0
2008-02-27 17:17:00,106.35,106.36,106.33,106.35,1592800001.0
2008-02-27 17:18:00,106.35,106.35,106.29,106.29,1695500003.0
2008-02-27 17:19:00,106.29,106.29,106.26,106.29,898100000.0
2008-02-27 17:20:00,106.29,106.29,106.26,106.27,1253699994.0
2008-02-27 17:21:00,106.27,106.32,106.265,106.31,1685499977.0
2008-02-27 17:22:00,106.31,106.31,106.29,106.29,922300000.0
2008-02-27 17:23:00,106.29,106.31,106.275,106.31,1098899993.0
2008-02-27 17:24:00,106.31,106.31,106.25,106.25,471000000.0
2008-02-27 17:25:00,106.25,106.28,106.25,106.28,2029300000.0
2008-02-27 17:26:00,106.28,106.28,106.22,106.22,1891200001.0
2008-02-27 17:27:00,106.23,106.25,106.225,106.23,829899999.0
2008-02-27 17:28:00,106.23,106.25,106.23,106.23,2089364685.0
2008-02-27 17:29:00,106.23,106.25,106.21,106.22,1078599999.0
2008-02-27 17:30:00,106.22,106.24,106.21,106.23,1033199995.0
2008-02-27 17:31:00,106.22,106.23,106.19,106.2,1963600012.0
2008-02-27 17:32:00,106.2,106.2,106.17,106.19,1399100002.0
2008-02-27 17:33:00,106.38,106.38,106.32,106.32,724900002.0
2008-02-27 17:34:00,106.2,106.23,106.2,106.23,724900002.0
2008-02-27 17:35:00,106.23,106.255,106.22,106.23,786299999.0
2008-02-27 17:36:00,106.23,106.23,106.19,106.21,1398100000.0
2008-02-27 17:37:00,106.21,106.27,106.21,106.25,1040699998.0
2008-02-27 17:38:00,106.25,106.26,106.22,106.22,1277899995.0
2008-02-27 17:39:00,106.22,106.265,106.22,106.24,1461200000.0
2008-02-27 17:40:00,106.24,106.3,106.24,106.3,785500000.0
2008-02-27 17:41:00,106.3,106.34,106.3,106.32,1243700001.0
2008-02-27 17:42:00,106.32,106.4,106.32,106.4,1839200002.0
2008-02-27 17:43:00,106.41,106.41,106.37,106.37,1537800001.0
2008-02-27 17:44:00,106.37,106.39,106.36,106.39,1338700000.0
2008-02-27 17:45:00,106.39,106.45,106.38,106.44,1659600002.0
2008-02-27 17:46:00,106.44,106.54,106.44,106.54,1455700000.0
2008-02-27 17:47:00,106.54,106.56,106.52,106.53,1008600001.0
2008-02-27 17:48:00,106.53,106.53,106.48,106.48,1950000005.0
2008-02-27 17:49:00,106.4,106.42,106.39,106.39,1755549994.0
2008-02-27 17:50:00,106.48,106.51,106.48,106.51,1755549994.0
2008-02-27 17:51:00,106.39,106.41,106.37,106.37,1972899989.0
2008-02-27 17:52:00,106.5,106.52,106.5,106.51,1972899989.0
2008-02-27 17:53:00,106.51,106.51,106.44,106.45,1316900000.0
2008-02-27 17:54:00,106.455,106.47,106.41,106.45,1301399999.0
2008-02-27 17:55:00,106.45,106.51,106.45,106.5,1400100000.0
2008-02-27 17:56:00,106.5,106.57,106.48,106.57,1851600004.0
2008-02-27 17:57:00,106.57,106.61,106.535,106.55,1398700002.0
2008-02-27 17:58:00,106.55,106.55,106.49,106.49,1042499995.0
2008-02-27 17:59:00,106.49,106.525,106.46,106.52,1519399994.0
2008-02-27 18:00:00,106.36,106.36,106.33,106.34,2112599988.0
2008-02-27 18:01:00,106.5,106.51,106.49,106.5,2112599988.0
2008-02-27 18:02:00,106.35,106.37,106.35,106.36,1510500008.0
2008-02-27 18:03:00,106.52,106.52,106.48,106.48,1510500008.0
2008-02-27 18:04:00,106.49,106.51,106.47,106.47,1265600002.0
2008-02-27 18:05:00,106.47,106.51,106.47,106.51,2060500013.0
2008-02-27 18:06:00,106.51,106.53,106.51,106.515,1834099991.0
2008-02-27 18:07:00,106.36,106.36,106.35,106.36,1497700002.0
2008-02-27 18:08:00,106.49,106.49,106.48,106.49,1497700002.0
2008-02-27 18:09:00,106.36,106.37,106.36,106.37,648700000.0
2008-02-27 18:10:00,106.46,106.46,106.43,106.46,648700000.0
2008-02-27 18:11:00,106.46,106.46,106.4,106.41,2015500000.0
2008-02-27 18:12:00,106.41,106.42,106.4,106.41,1701600002.0
2008-02-27 18:13:00,106.41,106.41,106.39,106.4,1770800002.0
2008-02-27 18:14:00,106.4,106.46,106.4,106.46,1891499993.0
2008-02-27 18:15:00,106.46,106.47,106.43,106.45,1894899988.0
2008-02-27 18:16:00,106.45,106.46,106.44,106.45,1595599999.0
2008-02-27 18:17:00,106.45,106.46,106.44,106.44,1892400005.0
2008-02-27 18:18:00,106.44,106.48,106.44,106.48,1129699999.0
2008-02-27 18:19:00,106.47,106.47,106.43,106.43,1709799998.0
2008-02-27 18:20:00,106.36,106.39,106.36,106.39,986800001.0
2008-02-27 18:21:00,106.37,106.39,106.36,106.39,986800001.0
2008-02-27 18:22:00,106.38,106.4,106.37,106.4,1665799998.0
2008-02-27 18:23:00,106.4,106.41,106.39,106.39,1382299997.0
2008-02-27 18:24:00,106.39,106.4,106.375,106.38,1720200005.0
2008-02-27 18:25:00,106.38,106.4,106.37,106.38,1501999999.0
2008-02-27 18:26:00,106.38,106.4,106.37,106.4,1292000001.0
2008-02-27 18:27:00,106.4,106.44,106.38,106.4,1162999997.0
2008-02-27 18:28:00,106.4,106.42,106.4,106.41,1957699999.0
2008-02-27 18:29:00,106.41,106.41,106.37,106.38,1256399996.0
2008-02-27 18:30:00,106.38,106.44,106.38,106.41,1314699998.0
2008-02-27 18:31:00,106.46,106.49,106.46,106.46,1881599999.0
2008-02-27 18:32:00,106.38,106.39,106.37,106.38,1881599999.0
2008-02-27 18:33:00,106.38,106.4,106.33,106.33,1024899998.0
2008-02-27 18:34:00,106.33,106.335,106.27,106.275,883400001.0
2008-02-27 18:35:00,106.27,106.31,106.27,106.31,913900000.0
2008-02-27 18:36:00,106.31,106.32,106.28,106.3,1207500000.0
2008-02-27 18:37:00,106.3,106.32,106.28,106.3,1292400000.0
2008-02-27 18:38:00,106.3,106.31,106.28,106.29,1553900000.0
2008-02-27 18:39:00,106.29,106.33,106.29,106.33,1014800000.0
2008-02-27 18:40:00,106.51,106.51,106.51,106.51,1312899999.0
2008-02-27 18:41:00,106.5,106.51,106.49,106.49,1312899999.0
2008-02-27 18:42:00,106.5,106.5,106.48,106.48,1312899999.0
2008-02-27 18:43:00,106.38,106.38,106.36,106.38,1312899999.0
2008-02-27 18:44:00,106.5,106.51,106.5,106.5,1644900002.0
2008-02-27 18:45:00,106.38,106.38,106.33,106.35,1644900002.0
2008-02-27 18:46:00,106.49,106.52,106.49,106.5,1444400014.0
2008-02-27 18:47:00,106.51,106.53,106.51,106.53,1444400014.0
2008-02-27 18:48:00,106.36,106.41,106.36,106.4,1444400014.0
2008-02-27 18:49:00,106.54,106.54,106.52,106.52,1238900001.0
2008-02-27 18:50:00,106.39,106.42,106.39,106.41,1238900001.0
2008-02-27 18:51:00,106.41,106.42,106.38,106.38,1619700002.0
2008-02-27 18:52:00,106.38,106.42,106.38,106.41,1487999998.0
2008-02-27 18:53:00,106.41,106.42,106.38,106.38,737500000.0
2008-02-27 18:54:00,106.38,106.38,106.36,106.37,1233099999.0
2008-02-27 18:55:00,106.37,106.37,106.33,106.36,907400000.0
2008-02-27 18:56:00,106.36,106.36,106.34,106.35,1500000000.0
2008-02-27 18:57:00,106.35,106.36,106.34,106.34,1969600000.0
2008-02-27 18:58:00,106.34,106.39,106.34,106.38,1507500006.0
2008-02-27 18:59:00,106.49,106.49,106.48,106.48,1687099999.0
2008-02-27 19:00:00,106.37,106.37,106.34,106.35,1687099999.0
2008-02-27 19:01:00,106.35,106.375,106.35,106.37,1010099999.0
2008-02-27 19:02:00,106.37,106.38,106.36,106.37,1845799993.0
2008-02-27 19:03:00,106.37,106.38,106.36,106.37,1864600004.0
2008-02-27 19:04:00,106.37,106.38,106.36,106.38,740300000.0
2008-02-27 19:05:00,106.38,106.38,106.36,106.36,1671800000.0
2008-02-27 19:06:00,106.36,106.38,106.36,106.36,1270300000.0
2008-02-27 19:07:00,106.36,106.37,106.36,106.37,1264000000.0
2008-02-27 19:08:00,106.37,106.37,106.36,106.36,1516399999.0
2008-02-27 19:09:00,106.36,106.38,106.36,106.37,1859400000.0
2008-02-27 19:10:00,106.37,106.4,106.37,106.4,680399999.0
2008-02-27 19:11:00,106.44,106.44,106.42,106.42,1229300000.0
2008-02-27 19:12:00,106.4,106.425,106.4,106.41,1229300000.0
2008-02-27 19:13:00,106.41,106.42,106.41,106.41,1571100000.0
2008-02-27 19:14:00,106.39,106.41,106.39,106.41,1292599999.0
2008-02-27 19:16:00,106.4,106.4,106.37,106.37,1635100004.0
2008-02-27 19:17:00,106.37,106.38,106.35,106.35,2023300005.0
2008-02-27 19:18:00,106.35,106.37,106.34,106.37,1613600000.0
2008-02-27 19:19:00,106.37,106.4,106.37,106.37,1889900018.0
2008-02-27 19:20:00,106.46,106.46,106.46,106.46,1696799998.0
2008-02-27 19:21:00,106.45,106.45,106.43,106.43,1696799998.0
2008-02-27 19:22:00,106.41,106.425,106.4,106.41,1696799998.0
2008-02-27 19:23:00,106.425,106.425,106.4,106.4,1148299999.0
2008-02-27 19:24:00,106.405,106.41,106.38,106.41,1599300018.0
2008-02-27 19:25:00,106.41,106.43,106.39,106.43,1204299994.0
2008-02-27 19:26:00,106.47,106.51,106.46,106.48,1820600001.0
2008-02-27 19:27:00,106.49,106.49,106.47,106.47,1820600001.0
2008-02-27 19:28:00,106.5,106.505,106.47,106.49,1820600001.0
2008-02-27 19:29:00,106.48,106.48,106.48,106.48,1875400004.0
2008-02-27 19:30:00,106.49,106.49,106.48,106.49,1875400004.0
2008-02-27 19:31:00,106.48,106.49,106.47,106.47,1875400004.0
2008-02-27 19:32:00,106.47,106.47,106.44,106.45,1875400004.0
2008-02-27 19:33:00,106.45,106.45,106.44,106.44,2097999999.0
2008-02-27 19:34:00,106.46,106.46,106.44,106.44,1780200007.0
2008-02-27 19:35:00,106.46,106.48,106.46,106.48,1780200007.0
2008-02-27 19:36:00,106.48,106.48,106.47,106.47,898700000.0
2008-02-27 19:37:00,106.47,106.48,106.46,106.48,1646800000.0
2008-02-27 19:38:00,106.45,106.46,106.44,106.44,729500000.0
2008-02-27 19:39:00,106.52,106.52,106.51,106.51,729500000.0
2008-02-27 19:40:00,106.51,106.515,106.51,106.51,696400001.0
2008-02-27 19:41:00,106.51,106.52,106.5,106.5,1689699996.0
2008-02-27 19:42:00,106.5,106.51,106.49,106.49,1049200000.0
2008-02-27 19:43:00,106.49,106.53,106.49,106.52,1535399999.0
2008-02-27 19:44:00,106.52,106.52,106.51,106.51,1785200001.0
2008-02-27 19:45:00,106.51,106.515,106.48,106.49,1460600000.0
2008-02-27 19:46:00,106.49,106.525,106.49,106.51,1174900000.0
2008-02-27 19:47:00,106.51,106.54,106.51,106.54,2107799999.0
2008-02-27 19:48:00,106.54,106.54,106.53,106.54,1530900000.0
2008-02-27 19:49:00,106.54,106.55,106.53,106.53,948300000.0
2008-02-27 19:50:00,106.53,106.535,106.52,106.52,864800000.0
2008-02-27 19:51:00,106.52,106.52,106.51,106.51,1943700003.0
2008-02-27 19:52:00,106.51,106.53,106.51,106.53,1821200009.0
2008-02-27 19:53:00,106.52,106.52,106.51,106.51,1500899999.0
2008-02-27 19:54:00,106.52,106.53,106.5,106.5,1500899999.0
2008-02-27 19:55:00,106.52,106.52,106.49,106.49,1500899999.0
2008-02-27 19:56:00,106.49,106.515,106.48,106.51,1582699999.0
2008-02-27 19:57:00,106.51,106.515,106.48,106.49,2099900007.0
2008-02-27 19:58:00,106.49,106.49,106.47,106.49,1734299999.0
2008-02-27 19:59:00,106.49,106.5,106.49,106.49,1773200007.0
2008-02-27 20:00:00,106.49,106.5,106.48,106.5,2052899991.0
2008-02-27 20:01:00,106.5,106.51,106.49,106.49,1922599995.0
2008-02-27 20:02:00,106.49,106.495,106.455,106.485,1674699992.0
2008-02-27 20:03:00,106.485,106.49,106.46,106.46,1878900014.0
2008-02-27 20:04:00,106.44,106.45,106.44,106.45,1624100002.0
2008-02-27 20:05:00,106.49,106.5,106.46,106.46,1624100002.0
2008-02-27 20:06:00,106.46,106.46,106.45,106.46,1663900002.0
2008-02-27 20:07:00,106.46,106.46,106.45,106.46,1081200000.0
2008-02-27 20:08:00,106.46,106.46,106.44,106.45,1589299978.0
2008-02-27 20:09:00,106.45,106.47,106.45,106.46,1497399996.0
2008-02-27 20:10:00,106.46,106.46,106.45,106.45,1103200001.0
2008-02-27 20:11:00,106.46,106.5,106.45,106.49,1103200001.0
2008-02-27 20:12:00,106.5,106.51,106.49,106.49,1103200001.0
2008-02-27 20:13:00,106.5,106.5,106.49,106.49,1103200001.0
2008-02-27 20:14:00,106.45,106.46,106.44,106.45,1103200001.0
2008-02-27 20:15:00,106.45,106.46,106.45,106.45,1104200000.0
2008-02-27 20:16:00,106.45,106.46,106.45,106.45,1264799975.0
2008-02-27 20:17:00,106.45,106.455,106.44,106.45,2031800002.0
2008-02-27 20:18:00,106.44,106.46,106.44,106.46,1508700001.0
2008-02-27 20:19:00,106.45,106.46,106.45,106.46,1508700001.0
2008-02-27 20:20:00,106.45,106.45,106.44,106.44,1224999996.0
2008-02-27 20:21:00,106.47,106.47,106.44,106.44,1224999996.0
2008-02-27 20:22:00,106.44,106.45,106.44,106.45,1770600000.0
2008-02-27 20:23:00,106.44,106.45,106.43,106.44,1969399983.0
2008-02-27 20:24:00,106.46,106.48,106.46,106.48,1969399983.0
2008-02-27 20:25:00,106.41,106.41,106.37,106.38,2103100007.0
2008-02-27 20:26:00,106.49,106.51,106.47,106.5,2103100007.0
2008-02-27 20:27:00,106.5,106.5,106.48,106.48,1369900002.0
2008-02-27 20:28:00,106.48,106.495,106.48,106.49,1488199994.0
2008-02-27 20:29:00,106.39,106.39,106.38,106.38,1628900000.0
2008-02-27 20:30:00,106.49,106.505,106.49,106.5,1628900000.0
2008-02-27 20:31:00,106.5,106.5,106.48,106.48,792300000.0
2008-02-27 20:32:00,106.48,106.49,106.48,106.48,1780399999.0
2008-02-27 20:33:00,106.41,106.41,106.39,106.39,1963300001.0
2008-02-27 20:34:00,106.48,106.48,106.45,106.45,1963300001.0
2008-02-27 20:35:00,106.45,106.465,106.44,106.46,2114399992.0
2008-02-27 20:36:00,106.38,106.39,106.38,106.39,971900000.0
2008-02-27 20:37:00,106.45,106.46,106.45,106.45,971900000.0
2008-02-27 20:38:00,106.45,106.465,106.45,106.45,2001099984.0
2008-02-27 20:39:00,106.45,106.47,106.45,106.47,1302999984.0
2008-02-27 20:40:00,106.36,106.39,106.35,106.39,1857600000.0
2008-02-27 20:41:00,106.47,106.47,106.46,106.47,1857600000.0
2008-02-27 20:42:00,106.47,106.475,106.46,106.47,787600000.0
2008-02-27 20:43:00,106.47,106.505,106.47,106.5,1743799993.0
2008-02-27 20:44:00,106.43,106.44,106.42,106.44,1485500000.0
2008-02-27 20:45:00,106.5,106.505,106.5,106.5,1485500000.0
2008-02-27 20:46:00,106.5,106.505,106.49,106.49,1578499988.0
2008-02-27 20:47:00,106.49,106.515,106.49,106.51,1471199999.0
2008-02-27 20:48:00,106.51,106.53,106.5,106.53,1615600002.0
2008-02-27 20:49:00,106.53,106.53,106.53,106.53,853900000.0
2008-02-27 20:50:00,106.53,106.53,106.51,106.515,1619999996.0
2008-02-27 20:51:00,106.51,106.53,106.51,106.53,1401099999.0
2008-02-27 20:52:00,106.39,106.4,106.38,106.38,1084300001.0
2008-02-27 20:53:00,106.52,106.535,106.52,106.53,1084300001.0
2008-02-27 20:54:00,106.39,106.39,106.38,106.39,1595899994.0
2008-02-27 20:55:00,106.51,106.52,106.51,106.51,1595899994.0
2008-02-27 20:56:00,106.515,106.52,106.51,106.51,1892600000.0
2008-02-27 20:57:00,106.51,106.52,106.51,106.52,2131499984.0
2008-02-27 20:58:00,106.52,106.52,106.51,106.51,861800000.0
2008-02-27 20:59:00,106.42,106.44,106.42,106.44,1097800000.0
2008-02-27 21:00:00,106.5,106.5,106.49,106.5,1097800000.0
2008-02-27 21:01:00,106.43,106.44,106.43,106.43,688100001.0
2008-02-27 21:02:00,106.51,106.51,106.465,106.47,688100001.0
2008-02-27 21:03:00,106.47,106.475,106.46,106.46,1393300000.0
2008-02-27 21:04:00,106.45,106.45,106.41,106.42,703600000.0
2008-02-27 21:05:00,106.46,106.46,106.45,106.45,703600000.0
2008-02-27 21:06:00,106.41,106.41,106.4,106.41,1325500002.0
2008-02-27 21:07:00,106.45,106.48,106.45,106.48,1325500002.0
2008-02-27 21:08:00,106.48,106.48,106.45,106.45,1248500004.0
2008-02-27 21:09:00,106.45,106.46,106.44,106.46,1874700003.0
2008-02-27 21:10:00,106.38,106.38,106.38,106.38,1957400000.0
2008-02-27 21:12:00,106.37,106.37,106.37,106.37,1957400000.0
2008-02-27 21:13:00,106.5,106.505,106.5,106.5,1957400000.0
2008-02-27 21:14:00,106.5,106.5,106.49,106.49,1239200000.0
2008-02-27 21:15:00,106.39,106.39,106.39,106.39,1448199999.0
2008-02-27 21:16:00,106.38,106.38,106.37,106.38,1448199999.0
2008-02-27 21:17:00,106.49,106.5,106.46,106.46,1448199999.0
2008-02-27 21:18:00,106.42,106.42,106.4,106.4,1213900000.0
2008-02-27 21:19:00,106.42,106.42,106.41,106.42,1213900000.0
2008-02-27 21:20:00,106.43,106.44,106.41,106.41,1213900000.0
2008-02-27 21:21:00,106.45,106.45,106.44,106.44,1213900000.0
2008-02-27 21:22:00,106.44,106.47,106.44,106.46,1849200016.0
2008-02-27 21:23:00,106.46,106.46,106.44,106.45,1214100002.0
2008-02-27 21:24:00,106.45,106.45,106.43,106.43,905600002.0
2008-02-27 21:25:00,106.43,106.43,106.38,106.39,1367200004.0
2008-02-27 21:26:00,106.4,106.41,106.39,106.4,1487400001.0
2008-02-27 21:27:00,106.4,106.42,106.4,106.41,1232999999.0
2008-02-27 21:28:00,106.41,106.41,106.39,106.4,1658800006.0
2008-02-27 21:29:00,106.41,106.41,106.39,106.39,1658800006.0
2008-02-27 21:30:00,106.38,106.39,106.37,106.38,1658800006.0
2008-02-27 21:31:00,106.4,106.425,106.4,106.41,1658800006.0
2008-02-27 21:32:00,106.41,106.415,106.4,106.41,1816700005.0
2008-02-27 21:33:00,106.4,106.4,106.39,106.4,892800008.0
2008-02-27 21:34:00,106.41,106.41,106.4,106.41,892800008.0
2008-02-27 21:35:00,106.41,106.41,106.39,106.39,1132699995.0
2008-02-27 21:36:00,106.39,106.4,106.39,106.4,1733699997.0
2008-02-27 21:37:00,106.4,106.41,106.37,106.37,1540200006.0
2008-02-27 21:38:00,106.37,106.38,106.36,106.36,1277800002.0
2008-02-27 21:39:00,106.36,106.37,106.35,106.36,1088300003.0
2008-02-27 21:40:00,106.36,106.36,106.33,106.34,628000000.0
2008-02-27 21:41:00,106.35,106.35,106.32,106.32,628000000.0
2008-02-27 21:42:00,106.41,106.42,106.41,106.42,628000000.0
2008-02-27 21:43:00,106.42,106.435,106.41,106.43,809900000.0
2008-02-27 21:44:00,106.31,106.31,106.3,106.31,1464300000.0
2008-02-27 21:45:00,106.3,106.31,106.29,106.31,1464300000.0
2008-02-27 21:46:00,106.3,106.32,106.28,106.31,1464300000.0
2008-02-27 21:47:00,106.3,106.32,106.3,106.32,1464300000.0
2008-02-27 21:48:00,106.45,106.47,106.45,106.46,1464300000.0
2008-02-27 21:49:00,106.46,106.46,106.45,106.46,939300000.0
2008-02-27 21:50:00,106.46,106.46,106.42,106.43,693801200.0
2008-02-27 21:51:00,106.43,106.43,106.4,106.41,1299899998.0
2008-02-27 21:52:00,106.41,106.41,106.39,106.39,1982299989.0
2008-02-27 21:53:00,106.39,106.4,106.39,106.39,2029399989.0
2008-02-27 21:54:00,106.39,106.4,106.39,106.4,1559900003.0
2008-02-27 21:55:00,106.3,106.31,106.3,106.3,1939000003.0
2008-02-27 21:56:00,106.42,106.42,106.41,106.41,1939000003.0
2008-02-27 21:57:00,106.41,106.415,106.39,106.41,1631599999.0
2008-02-27 21:58:00,106.41,106.44,106.41,106.44,2124500010.0
2008-02-27 21:59:00,106.44,106.45,106.43,106.44,1739699999.0
2008-02-27 22:00:00,106.44,106.44,106.43,106.435,1711099998.0
2008-02-27 22:01:00,106.37,106.37,106.36,106.36,842799999.0
2008-02-27 22:02:00,106.44,106.44,106.42,106.42,842799999.0
2008-02-27 22:03:00,106.41,106.455,106.41,106.45,1289399997.0
2008-02-27 22:04:00,106.45,106.46,106.42,106.42,1457700002.0
2008-02-27 22:05:00,106.42,106.435,106.42,106.42,1949000013.0
2008-02-27 22:06:00,106.42,106.42,106.41,106.42,2102499998.0
2008-02-27 22:07:00,106.41,106.41,106.39,106.39,944700000.0
2008-02-27 22:08:00,106.39,106.39,106.37,106.38,872100000.0
2008-02-27 22:09:00,106.38,106.4,106.38,106.4,1259600000.0
2008-02-27 22:10:00,106.37,106.37,106.35,106.37,936800000.0
2008-02-27 22:12:00,106.38,106.39,106.38,106.38,936800000.0
2008-02-27 22:13:00,106.38,106.41,106.37,106.38,1262899999.0
2008-02-27 22:14:00,106.38,106.39,106.37,106.39,951000000.0
2008-02-27 22:15:00,106.39,106.4,106.39,106.4,191800000.0
2008-02-27 22:16:00,106.4,106.4,106.38,106.4,1542300003.0
2008-02-27 22:17:00,106.4,106.425,106.4,106.425,980600001.0
2008-02-27 22:18:00,106.4,106.41,106.4,106.41,1780500013.0
2008-02-27 22:19:00,106.41,106.425,106.41,106.42,1780500013.0
2008-02-27 22:20:00,106.42,106.445,106.42,106.42,2122400001.0
2008-02-27 22:21:00,106.43,106.43,106.42,106.42,1234900001.0
2008-02-27 22:22:00,106.41,106.435,106.41,106.42,1234900001.0
2008-02-27 22:23:00,106.42,106.43,106.42,106.42,835700001.0
2008-02-27 22:24:00,106.39,106.41,106.36,106.36,835700001.0
2008-02-27 22:25:00,106.43,106.45,106.42,106.45,1363400013.0
2008-02-27 22:26:00,106.46,106.46,106.45,106.46,1363400013.0
2008-02-27 22:27:00,106.45,106.46,106.45,106.45,1363400013.0
2008-02-27 22:28:00,106.415,106.42,106.39,106.415,1363400013.0
2008-02-27 22:29:00,106.41,106.41,106.39,106.4,1550999993.0
2008-02-27 22:30:00,106.4,106.4,106.39,106.4,480400000.0
2008-02-27 22:31:00,106.4,106.41,106.39,106.4,636500000.0
2008-02-27 22:32:00,106.4,106.42,106.39,106.42,1193600000.0
2008-02-27 22:33:00,106.47,106.48,106.47,106.48,673400001.0
2008-02-27 22:34:00,106.47,106.47,106.47,106.47,673400001.0
2008-02-27 22:35:00,106.37,106.395,106.37,106.39,673400001.0
2008-02-27 22:36:00,106.39,106.41,106.39,106.41,608200000.0
2008-02-27 22:37:00,106.41,106.41,106.39,106.39,859500001.0
2008-02-27 22:38:00,106.48,106.48,106.46,106.46,1876799998.0
2008-02-27 22:39:00,106.39,106.39,106.38,106.38,1876799998.0
2008-02-27 22:41:00,106.36,106.36,106.33,106.33,1616000002.0
2008-02-27 22:42:00,106.43,106.43,106.42,106.42,943600002.0
2008-02-27 22:43:00,106.32,106.34,106.31,106.32,943600002.0
2008-02-27 22:44:00,106.32,106.33,106.31,106.33,1345400016.0
2008-02-27 22:45:00,106.33,106.33,106.31,106.32,1741299998.0
2008-02-27 22:46:00,106.32,106.33,106.29,106.32,966100000.0
2008-02-27 22:47:00,106.32,106.325,106.3,106.32,1298799991.0
2008-02-27 22:48:00,106.32,106.34,106.31,106.33,2063800002.0
2008-02-27 22:49:00,106.33,106.36,106.3,106.33,656700000.0
2008-02-27 22:50:00,106.33,106.335,106.31,106.33,1817800007.0
2008-02-27 22:51:00,106.33,106.33,106.3,106.31,723000000.0
2008-02-27 22:52:00,106.31,106.31,106.29,106.3,1169900000.0
2008-02-27 22:53:00,106.3,106.33,106.3,106.32,1787299957.0
2008-02-27 22:54:00,106.32,106.325,106.31,106.32,1730299986.0
2008-02-27 22:55:00,106.32,106.32,106.31,106.31,1082600000.0
2008-02-27 22:56:00,106.31,106.32,106.31,106.32,1284100000.0
2008-02-27 22:57:00,106.32,106.335,106.32,106.33,1123000003.0
2008-02-27 22:58:00,106.43,106.46,106.43,106.46,1763500000.0
2008-02-27 22:59:00,106.47,106.48,106.45,106.47,1763500000.0
2008-02-27 23:00:00,106.34,106.37,106.33,106.37,1763500000.0
2008-02-27 23:01:00,106.37,106.38,106.37,106.37,946100001.0
2008-02-27 23:02:00,106.37,106.37,106.36,106.36,1466399999.0
2008-02-27 23:03:00,106.36,106.37,106.36,106.36,1751700016.0
2008-02-27 23:04:00,106.36,106.36,106.36,106.36,1282400000.0
2008-02-27 23:05:00,106.36,106.36,106.36,106.36,1089300000.0
2008-02-27 23:07:00,106.36,106.36,106.36,106.36,1933500000.0
2008-02-27 23:08:00,106.36,106.38,106.35,106.38,1090000000.0
2008-02-27 23:09:00,106.38,106.385,106.36,106.36,1577600004.0
2008-02-27 23:10:00,106.36,106.375,106.355,106.37,1821200004.0
2008-02-27 23:11:00,106.37,106.375,106.37,106.37,617300000.0
2008-02-27 23:12:00,106.37,106.38,106.37,106.38,1972600002.0
2008-02-27 23:13:00,106.45,106.47,106.44,106.44,1940000002.0
2008-02-27 23:14:00,106.39,106.395,106.39,106.39,1940000002.0
2008-02-27 23:15:00,106.47,106.49,106.45,106.49,836900000.0
2008-02-27 23:16:00,106.39,106.405,106.39,106.4,836900000.0
2008-02-27 23:17:00,106.4,106.41,106.4,106.41,1543699996.0
2008-02-27 23:18:00,106.41,106.415,106.41,106.41,1625500001.0
2008-02-27 23:19:00,106.41,106.42,106.41,106.42,740100000.0
2008-02-27 23:20:00,106.42,106.435,106.42,106.43,1681300000.0
2008-02-27 23:21:00,106.43,106.43,106.43,106.43,573800000.0
2008-02-27 23:22:00,106.43,106.43,106.42,106.42,288900000.0
2008-02-27 23:23:00,106.42,106.435,106.42,106.43,770099998.0
2008-02-27 23:24:00,106.43,106.44,106.43,106.43,1039400000.0
2008-02-27 23:25:00,106.43,106.47,106.43,106.45,674399998.0
2008-02-27 23:26:00,106.45,106.48,106.45,106.48,1587800000.0
2008-02-27 23:27:00,106.48,106.48,106.45,106.46,398499999.0
2008-02-27 23:28:00,106.46,106.47,106.46,106.47,119100000.0
2008-02-27 23:29:00,106.47,106.48,106.47,106.48,71900000.0
2008-02-27 23:30:00,106.48,106.49,106.48,106.48,72000000.0
2008-02-27 23:31:00,106.48,106.51,106.48,106.5,270600000.0
2008-02-27 23:32:00,106.5,106.5,106.49,106.49,192900000.0
2008-02-27 23:33:00,106.49,106.49,106.49,106.49,86200000.0
2008-02-27 23:34:00,106.49,106.49,106.49,106.49,67700000.0
2008-02-27 23:35:00,106.49,106.5,106.49,106.49,227300000.0
2008-02-27 23:36:00,106.49,106.49,106.47,106.47,455400000.0
2008-02-27 23:37:00,106.47,106.48,106.47,106.48,384100000.0
2008-02-27 23:38:00,106.48,106.485,106.48,106.48,402200000.0
2008-02-27 23:39:00,106.48,106.48,106.44,106.45,839100000.0
2008-02-27 23:41:00,106.45,106.47,106.44,106.44,394000000.0
2008-02-27 23:42:00,106.44,106.45,106.44,106.44,48900000.0
2008-02-27 23:43:00,106.44,106.44,106.43,106.44,280300000.0
2008-02-27 23:44:00,106.44,106.45,106.43,106.43,919400002.0
2008-02-27 23:45:00,106.43,106.44,106.43,106.43,1369700000.0
2008-02-27 23:46:00,106.43,106.44,106.43,106.44,622500000.0
2008-02-27 23:47:00,106.44,106.44,106.43,106.43,64300000.0
2008-02-27 23:48:00,106.37,106.39,106.37,106.39,728300000.0
2008-02-27 23:49:00,106.45,106.45,106.43,106.43,728300000.0
2008-02-27 23:50:00,106.43,106.445,106.43,106.43,1324600000.0
2008-02-27 23:51:00,106.35,106.39,106.35,106.38,1941000000.0
2008-02-27 23:53:00,106.45,106.45,106.45,106.45,1941000000.0
2008-02-27 23:54:00,106.45,106.45,106.45,106.45,580700000.0
2008-02-27 23:55:00,106.45,106.45,106.44,106.45,424700000.0
2008-02-27 23:56:00,106.45,106.455,106.44,106.44,1281400000.0
2008-02-27 23:57:00,106.44,106.455,106.44,106.44,826400000.0
2008-02-27 23:58:00,106.44,106.46,106.44,106.46,689700000.0
2008-02-27 23:59:00,106.46,106.48,106.46,106.47,931500000.0
2008-02-28 00:00:00,106.47,106.47,106.42,106.44,831200000.0
2008-02-28 00:01:00,106.44,106.475,106.4,106.46,1154600000.0
2008-02-28 00:02:00,106.46,106.475,106.44,106.45,1610600000.0
2008-02-28 00:03:00,106.45,106.465,106.44,106.45,1586400000.0
2008-02-28 00:04:00,106.45,106.45,106.44,106.45,663700000.0
2008-02-28 00:05:00,106.455,106.455,106.45,106.45,192000000.0
2008-02-28 00:06:00,106.45,106.455,106.45,106.45,209300000.0
2008-02-28 00:07:00,106.45,106.45,106.4,106.44,539900000.0
2008-02-28 00:08:00,106.44,106.465,106.44,106.44,877300000.0
2008-02-28 00:09:00,106.45,106.45,106.45,106.45,305600000.0
2008-02-28 00:10:00,106.46,106.465,106.46,106.46,305600000.0
2008-02-28 00:11:00,106.46,106.46,106.46,106.46,564500000.0
2008-02-28 00:12:00,106.46,106.46,106.45,106.45,2009500000.0
2008-02-28 00:13:00,106.45,106.47,106.45,106.45,1219200000.0
2008-02-28 00:14:00,106.45,106.47,106.45,106.46,138600000.0
2008-02-28 00:15:00,106.46,106.5,106.46,106.49,248600000.0
2008-02-28 00:16:00,106.495,106.505,106.45,106.45,239400000.0
2008-02-28 00:17:00,106.45,106.45,106.435,106.45,603200000.0
2008-02-28 00:18:00,106.45,106.48,106.45,106.48,124700000.0
2008-02-28 00:19:00,106.48,106.5,106.47,106.49,228100000.0
2008-02-28 00:20:00,106.49,106.49,106.48,106.48,112500000.0
2008-02-28 00:21:00,106.48,106.48,106.48,106.48,112000000.0
2008-02-28 00:22:00,106.48,106.48,106.48,106.48,112500000.0
2008-02-28 00:23:00,106.48,106.48,106.42,106.43,229200000.0
2008-02-28 00:24:00,106.43,106.45,106.43,106.45,113000000.0
2008-02-28 00:25:00,106.45,106.455,106.43,106.44,147900000.0
2008-02-28 00:26:00,106.44,106.445,106.44,106.44,250000000.0
2008-02-28 00:27:00,106.44,106.44,106.44,106.44,435500000.0
2008-02-28 00:28:00,106.44,106.445,106.44,106.44,121600000.0
2008-02-28 00:29:00,106.44,106.45,106.44,106.44,135100000.0
2008-02-28 00:30:00,106.44,106.45,106.44,106.445,69400000.0
2008-02-28 00:31:00,106.445,106.45,106.44,106.45,63900000.0
2008-02-28 00:32:00,106.45,106.45,106.44,106.445,74600000.0
2008-02-28 00:33:00,106.445,106.45,106.44,106.45,45100000.0
2008-02-28 00:34:00,106.45,106.45,106.44,106.45,55800000.0
2008-02-28 00:35:00,106.45,106.45,106.45,106.45,44600000.0
2008-02-28 00:36:00,106.45,106.455,106.45,106.45,65800000.0
2008-02-28 00:37:00,106.45,106.45,106.435,106.435,86400000.0
2008-02-28 00:38:00,106.435,106.435,106.435,106.435,44600000.0
2008-02-28 00:39:00,106.435,106.435,106.435,106.435,45200000.0
2008-02-28 00:40:00,106.435,106.44,106.435,106.44,45200000.0
2008-02-28 00:41:00,106.44,106.45,106.41,106.41,987000000.0
2008-02-28 00:42:00,106.41,106.44,106.41,106.44,500500000.0
2008-02-28 00:43:00,106.44,106.44,106.41,106.41,1098200000.0
2008-02-28 00:44:00,106.41,106.42,106.41,106.42,397500000.0
2008-02-28 00:45:00,106.42,106.42,106.35,106.39,639599971.0
2008-02-28 00:46:00,106.38,106.405,106.38,106.405,104800000.0
2008-02-28 00:47:00,106.405,106.42,106.4,106.4,587400000.0
2008-02-28 00:48:00,106.4,106.4,106.38,106.395,148300000.0
2008-02-28 00:49:00,106.395,106.41,106.395,106.395,586300000.0
2008-02-28 00:50:00,106.395,106.395,106.35,106.355,616000007.0
2008-02-28 00:51:00,106.36,106.395,106.36,106.39,459800000.0
2008-02-28 00:52:00,106.39,106.39,106.39,106.39,900100000.0
2008-02-28 00:53:00,106.39,106.39,106.39,106.39,683900000.0
2008-02-28 00:54:00,106.39,106.39,106.38,106.385,883100000.0
2008-02-28 00:55:00,106.385,106.385,106.385,106.385,45000000.0
2008-02-28 00:56:00,106.385,106.39,106.37,106.385,73600000.0
2008-02-28 00:57:00,106.385,106.385,106.385,106.385,45200000.0
2008-02-28 00:58:00,106.385,106.385,106.38,106.38,44800000.0
2008-02-28 00:59:00,106.38,106.385,106.38,106.385,44800000.0
2008-02-28 01:00:00,106.385,106.405,106.385,106.405,45200000.0
2008-02-28 01:01:00,106.405,106.41,106.385,106.4,367700000.0
2008-02-28 01:02:00,106.4,106.41,106.4,106.41,853500000.0
2008-02-28 01:03:00,106.41,106.42,106.4,106.41,658600000.0
2008-02-28 01:04:00,106.41,106.44,106.41,106.43,923000000.0
2008-02-28 01:05:00,106.43,106.44,106.42,106.43,992100000.0
2008-02-28 01:06:00,106.43,106.44,106.42,106.44,1063800000.0
2008-02-28 01:07:00,106.44,106.44,106.43,106.43,772000000.0
2008-02-28 01:08:00,106.43,106.43,106.425,106.43,938200000.0
2008-02-28 01:09:00,106.43,106.47,106.43,106.47,634400000.0
2008-02-28 01:10:00,106.47,106.47,106.46,106.47,332600000.0
2008-02-28 01:11:00,106.47,106.48,106.47,106.48,475700000.0
2008-02-28 01:12:00,106.48,106.49,106.48,106.49,796300000.0
2008-02-28 01:13:00,106.49,106.49,106.48,106.485,506000000.0
2008-02-28 01:14:00,106.485,106.495,106.485,106.495,239700000.0
2008-02-28 01:15:00,106.495,106.495,106.48,106.49,597200000.0
2008-02-28 01:16:00,106.49,106.5,106.47,106.47,850000000.0
2008-02-28 01:17:00,106.47,106.475,106.46,106.46,639000000.0
2008-02-28 01:18:00,106.46,106.46,106.42,106.44,436600000.0
2008-02-28 01:19:00,106.44,106.45,106.435,106.45,264100000.0
2008-02-28 01:20:00,106.45,106.455,106.45,106.45,997500000.0
2008-02-28 01:21:00,106.45,106.475,106.45,106.475,1044100000.0
2008-02-28 01:22:00,106.475,106.48,106.46,106.46,987400000.0
2008-02-28 01:23:00,106.46,106.485,106.46,106.475,736000000.0
2008-02-28 01:24:00,106.475,106.48,106.465,106.48,414700000.0
2008-02-28 01:25:00,106.48,106.48,106.46,106.47,916200000.0
2008-02-28 01:26:00,106.47,106.47,106.455,106.455,711300000.0
2008-02-28 01:27:00,106.33,106.33,106.31,106.32,240100000.0
2008-02-28 01:28:00,106.445,106.45,106.44,106.445,240100000.0
2008-02-28 01:29:00,106.445,106.445,106.42,106.42,202200000.0
2008-02-28 01:30:00,106.42,106.43,106.42,106.42,123600000.0
2008-02-28 01:31:00,106.42,106.44,106.42,106.43,142800000.0
2008-02-28 01:32:00,106.43,106.44,106.43,106.43,674000000.0
2008-02-28 01:33:00,106.43,106.435,106.43,106.435,448600000.0
2008-02-28 01:34:00,106.435,106.44,106.435,106.44,43100000.0
2008-02-28 01:35:00,106.44,106.44,106.43,106.43,490200000.0
2008-02-28 01:36:00,106.43,106.43,106.425,106.425,809600000.0
2008-02-28 01:37:00,106.425,106.44,106.425,106.43,208400000.0
2008-02-28 01:38:00,106.43,106.43,106.39,106.39,328600000.0
2008-02-28 01:39:00,106.39,106.405,106.37,106.38,409600000.0
2008-02-28 01:40:00,106.38,106.385,106.38,106.385,68700000.0
2008-02-28 01:41:00,106.385,106.39,106.385,106.385,109600000.0
2008-02-28 01:42:00,106.385,106.39,106.38,106.385,165700000.0
2008-02-28 01:43:00,106.385,106.4,106.38,106.395,109900000.0
2008-02-28 01:44:00,106.395,106.41,106.395,106.405,230800000.0
2008-02-28 01:45:00,106.405,106.41,106.38,106.39,410300000.0
2008-02-28 01:46:00,106.39,106.395,106.38,106.39,132200000.0
2008-02-28 01:47:00,106.39,106.39,106.38,106.385,366400000.0
2008-02-28 01:48:00,106.385,106.395,106.385,106.395,69200000.0
2008-02-28 01:49:00,106.395,106.395,106.37,106.385,80300000.0
2008-02-28 01:50:00,106.385,106.41,106.385,106.41,167700000.0
2008-02-28 01:51:00,106.41,106.425,106.36,106.36,239400000.0
2008-02-28 01:52:00,106.36,106.38,106.36,106.375,290800000.0
2008-02-28 01:53:00,106.375,106.38,106.365,106.375,245900000.0
2008-02-28 01:54:00,106.375,106.38,106.36,106.37,370600000.0
2008-02-28 01:55:00,106.37,106.38,106.37,106.375,153800000.0
2008-02-28 01:56:00,106.375,106.385,106.37,106.38,583700000.0
2008-02-28 01:57:00,106.38,106.39,106.38,106.39,604200000.0
2008-02-28 01:58:00,106.39,106.41,106.39,106.395,490900000.0
2008-02-28 01:59:00,106.395,106.395,106.395,106.395,67200000.0
2008-02-28 02:00:00,106.395,106.4,106.39,106.395,328800000.0
2008-02-28 02:01:00,106.4,106.4,106.39,106.39,731000000.0
2008-02-28 02:02:00,106.39,106.39,106.38,106.38,641300000.0
2008-02-28 02:03:00,106.38,106.39,106.38,106.385,274600000.0
2008-02-28 02:04:00,106.385,106.39,106.35,106.35,147200000.0
2008-02-28 02:05:00,106.35,106.365,106.35,106.35,898800000.0
2008-02-28 02:06:00,106.35,106.35,106.31,106.31,793500000.0
2008-02-28 02:07:00,106.31,106.32,106.31,106.31,1022900000.0
2008-02-28 02:08:00,106.31,106.31,106.295,106.3,825700000.0
2008-02-28 02:09:00,106.3,106.3,106.285,106.29,227000000.0
2008-02-28 02:10:00,106.29,106.3,106.27,106.29,563100000.0
2008-02-28 02:11:00,106.29,106.32,106.29,106.31,526900000.0
2008-02-28 02:12:00,106.31,106.32,106.3,106.31,505800000.0
2008-02-28 02:13:00,106.31,106.32,106.3,106.3,699400000.0
2008-02-28 02:14:00,106.3,106.31,106.25,106.26,609400000.0
2008-02-28 02:15:00,106.26,106.285,106.25,106.285,526500000.0
2008-02-28 02:16:00,106.285,106.3,106.285,106.3,533700000.0
2008-02-28 02:17:00,106.3,106.32,106.3,106.31,465400000.0
2008-02-28 02:18:00,106.31,106.315,106.285,106.29,390500000.0
2008-02-28 02:19:00,106.29,106.3,106.29,106.295,692500000.0
2008-02-28 02:20:00,106.295,106.31,106.295,106.31,526200000.0
2008-02-28 02:21:00,106.305,106.34,106.305,106.33,398800000.0
2008-02-28 02:22:00,106.33,106.33,106.31,106.33,776700000.0
2008-02-28 02:23:00,106.33,106.35,106.33,106.34,1443200000.0
2008-02-28 02:24:00,106.34,106.35,106.34,106.35,690900000.0
2008-02-28 02:25:00,106.35,106.35,106.34,106.34,823000000.0
2008-02-28 02:26:00,106.34,106.35,106.33,106.33,260500000.0
2008-02-28 02:27:00,106.33,106.34,106.33,106.33,496000000.0
2008-02-28 02:28:00,106.33,106.33,106.31,106.31,1033600000.0
2008-02-28 02:29:00,106.31,106.31,106.31,106.31,66900000.0
2008-02-28 02:30:00,106.31,106.31,106.3,106.305,95900000.0
2008-02-28 02:31:00,106.305,106.315,106.305,106.315,795300000.0
2008-02-28 02:32:00,106.315,106.32,106.315,106.315,183700000.0
2008-02-28 02:33:00,106.315,106.315,106.31,106.31,907400000.0
2008-02-28 02:34:00,106.31,106.31,106.295,106.3,609600000.0
2008-02-28 02:35:00,106.3,106.3,106.29,106.29,855600000.0
2008-02-28 02:36:00,106.29,106.29,106.26,106.26,1129600000.0
2008-02-28 02:37:00,106.26,106.27,106.26,106.27,383600000.0
2008-02-28 02:38:00,106.27,106.28,106.265,106.275,221600000.0
2008-02-28 02:39:00,106.275,106.305,106.275,106.3,484500000.0
2008-02-28 02:40:00,106.3,106.3,106.285,106.3,1420100000.0
2008-02-28 02:41:00,106.3,106.315,106.3,106.31,210900000.0
2008-02-28 02:42:00,106.31,106.32,106.31,106.31,922000000.0
2008-02-28 02:43:00,106.31,106.32,106.31,106.32,568400000.0
2008-02-28 02:44:00,106.32,106.32,106.31,106.315,279100000.0
2008-02-28 02:45:00,106.315,106.315,106.31,106.31,648600000.0
2008-02-28 02:46:00,106.31,106.31,106.3,106.305,248900000.0
2008-02-28 02:47:00,106.305,106.305,106.27,106.285,630400000.0
2008-02-28 02:48:00,106.285,106.29,106.28,106.29,822800000.0
2008-02-28 02:49:00,106.29,106.3,106.27,106.28,924700000.0
2008-02-28 02:50:00,106.275,106.28,106.25,106.27,948900000.0
2008-02-28 02:51:00,106.27,106.27,106.25,106.25,1130700000.0
2008-02-28 02:52:00,106.25,106.26,106.24,106.25,971400000.0
2008-02-28 02:53:00,106.25,106.255,106.24,106.255,795500000.0
2008-02-28 02:54:00,106.255,106.28,106.255,106.28,1022700001.0
2008-02-28 02:55:00,106.28,106.3,106.28,106.29,1155700001.0
2008-02-28 02:56:00,106.29,106.3,106.28,106.28,894100000.0
2008-02-28 02:57:00,106.28,106.3,106.28,106.29,802800000.0
2008-02-28 02:58:00,106.29,106.29,106.28,106.29,758300001.0
2008-02-28 02:59:00,106.29,106.29,106.27,106.27,1620699998.0
2008-02-28 03:00:00,106.27,106.27,106.24,106.24,1255699998.0
2008-02-28 03:01:00,106.24,106.27,106.24,106.27,588200000.0
2008-02-28 03:02:00,106.27,106.27,106.23,106.235,1304800000.0
2008-02-28 03:03:00,106.235,106.24,106.22,106.23,798100000.0
2008-02-28 03:04:00,106.23,106.24,106.23,106.23,918100000.0
2008-02-28 03:05:00,106.23,106.23,106.22,106.23,2146600000.0
2008-02-28 03:06:00,106.23,106.23,106.21,106.21,1855300000.0
2008-02-28 03:07:00,106.21,106.22,106.2,106.21,1424600000.0
2008-02-28 03:08:00,106.21,106.22,106.21,106.21,1327200000.0
2008-02-28 03:09:00,106.21,106.23,106.21,106.225,469400000.0
2008-02-28 03:10:00,106.225,106.23,106.22,106.225,662299999.0
2008-02-28 03:11:00,106.225,106.25,106.225,106.245,304100000.0
2008-02-28 03:12:00,106.245,106.27,106.245,106.265,550100000.0
2008-02-28 03:13:00,106.27,106.3,106.27,106.295,619900000.0
2008-02-28 03:14:00,106.295,106.3,106.28,106.29,485900000.0
2008-02-28 03:15:00,106.29,106.29,106.285,106.29,786800000.0
2008-02-28 03:16:00,106.29,106.29,106.29,106.29,1340800000.0
2008-02-28 03:17:00,106.29,106.32,106.29,106.305,353600000.0
2008-02-28 03:18:00,106.305,106.325,106.3,106.315,457700000.0
2008-02-28 03:19:00,106.315,106.33,106.315,106.32,421900000.0
2008-02-28 03:20:00,106.32,106.33,106.31,106.33,315300000.0
2008-02-28 03:21:00,106.33,106.34,106.33,106.335,911600000.0
2008-02-28 03:22:00,106.335,106.335,106.33,106.33,1355800000.0
2008-02-28 03:23:00,106.33,106.335,106.33,106.335,727800000.0
2008-02-28 03:24:00,106.33,106.37,106.33,106.36,938800000.0
2008-02-28 03:25:00,106.36,106.41,106.36,106.405,810100000.0
2008-02-28 03:26:00,106.405,106.41,106.375,106.38,824900000.0
2008-02-28 03:27:00,106.38,106.39,106.375,106.38,774100000.0
2008-02-28 03:28:00,106.38,106.41,106.38,106.4,906600000.0
2008-02-28 03:29:00,106.4,106.44,106.4,106.43,680199999.0
2008-02-28 03:30:00,106.425,106.43,106.42,106.43,637100000.0
2008-02-28 03:31:00,106.43,106.43,106.415,106.425,387900000.0
2008-02-28 03:32:00,106.425,106.43,106.42,106.42,895100000.0
2008-02-28 03:33:00,106.42,106.43,106.42,106.43,967500000.0
2008-02-28 03:34:00,106.43,106.435,106.425,106.435,798700000.0
2008-02-28 03:35:00,106.435,106.46,106.435,106.455,693300000.0
2008-02-28 03:36:00,106.455,106.455,106.44,106.44,1204500000.0
2008-02-28 03:37:00,106.44,106.44,106.42,106.425,1077799999.0
2008-02-28 03:38:00,106.425,106.43,106.415,106.415,994300000.0
2008-02-28 03:39:00,106.415,106.415,106.4,106.41,1013800000.0
2008-02-28 03:40:00,106.41,106.41,106.4,106.41,669400000.0
2008-02-28 03:41:00,106.41,106.42,106.41,106.42,694200000.0
2008-02-28 03:42:00,106.42,106.44,106.415,106.425,449900001.0
2008-02-28 03:43:00,106.425,106.43,106.42,106.42,1732300000.0
2008-02-28 03:44:00,106.42,106.43,106.42,106.43,769700000.0
2008-02-28 03:45:00,106.43,106.455,106.43,106.445,624800000.0
2008-02-28 03:46:00,106.445,106.45,106.43,106.45,556100000.0
2008-02-28 03:47:00,106.45,106.45,106.45,106.45,1130400000.0
2008-02-28 03:48:00,106.45,106.46,106.45,106.45,1179100000.0
2008-02-28 03:49:00,106.45,106.455,106.445,106.45,258200000.0
2008-02-28 03:50:00,106.45,106.45,106.44,106.445,130600000.0
2008-02-28 03:51:00,106.445,106.45,106.44,106.45,1827300000.0
2008-02-28 03:52:00,106.45,106.45,106.44,106.45,527300000.0
2008-02-28 03:53:00,106.455,106.455,106.44,106.44,1348000000.0
2008-02-28 03:54:00,106.44,106.44,106.44,106.44,617200000.0
2008-02-28 03:55:00,106.44,106.44,106.43,106.43,746000000.0
2008-02-28 03:56:00,106.43,106.43,106.41,106.42,525800000.0
2008-02-28 03:57:00,106.42,106.42,106.41,106.42,314300000.0
2008-02-28 03:58:00,106.42,106.425,106.415,106.415,1860800000.0
2008-02-28 03:59:00,106.415,106.43,106.41,106.42,1257300000.0
2008-02-28 04:00:00,106.42,106.43,106.415,106.42,664600000.0
2008-02-28 04:01:00,106.42,106.42,106.41,106.41,826800000.0
2008-02-28 04:02:00,106.41,106.41,106.4,106.41,1347500000.0
2008-02-28 04:03:00,106.41,106.41,106.385,106.39,754300000.0
2008-02-28 04:04:00,106.39,106.395,106.365,106.37,936700001.0
2008-02-28 04:05:00,106.37,106.37,106.37,106.37,1029600000.0
2008-02-28 04:06:00,106.37,106.375,106.35,106.35,929800000.0
2008-02-28 04:07:00,106.35,106.35,106.335,106.35,414200000.0
2008-02-28 04:08:00,106.35,106.36,106.35,106.35,516800000.0
2008-02-28 04:09:00,106.35,106.36,106.345,106.35,1140500000.0
2008-02-28 04:10:00,106.35,106.35,106.345,106.345,1150200000.0
2008-02-28 04:11:00,106.345,106.35,106.345,106.35,406900000.0
2008-02-28 04:12:00,106.35,106.35,106.34,106.34,847000000.0
2008-02-28 04:13:00,106.34,106.35,106.33,106.35,730499999.0
2008-02-28 04:14:00,106.35,106.35,106.345,106.345,447700000.0
2008-02-28 04:15:00,106.35,106.35,106.35,106.35,1485500000.0
2008-02-28 04:16:00,106.28,106.29,106.28,106.29,1394600000.0
2008-02-28 04:17:00,106.28,106.3,106.28,106.29,1394600000.0
2008-02-28 04:18:00,106.35,106.35,106.34,106.35,1394600000.0
2008-02-28 04:19:00,106.35,106.35,106.34,106.35,1768600000.0
2008-02-28 04:20:00,106.35,106.36,106.35,106.355,981300000.0
2008-02-28 04:21:00,106.355,106.37,106.355,106.37,363000000.0
2008-02-28 04:22:00,106.37,106.38,106.37,106.38,593000000.0
2008-02-28 04:23:00,106.38,106.38,106.365,106.375,818500000.0
2008-02-28 04:24:00,106.37,106.375,106.37,106.37,670400000.0
2008-02-28 04:25:00,106.37,106.37,106.37,106.37,1494100000.0
2008-02-28 04:26:00,106.37,106.37,106.365,106.37,913400000.0
2008-02-28 04:27:00,106.37,106.37,106.35,106.355,358599999.0
2008-02-28 04:28:00,106.355,106.36,106.34,106.355,1119700000.0
2008-02-28 04:29:00,106.355,106.355,106.34,106.34,616100000.0
2008-02-28 04:30:00,106.34,106.34,106.32,106.32,717499998.0
2008-02-28 04:31:00,106.32,106.32,106.315,106.32,1908100000.0
2008-02-28 04:32:00,106.32,106.32,106.305,106.305,543100000.0
2008-02-28 04:33:00,106.305,106.32,106.3,106.32,454100000.0
2008-02-28 04:34:00,106.32,106.325,106.31,106.31,1558100000.0
2008-02-28 04:35:00,106.31,106.325,106.31,106.325,970700000.0
2008-02-28 04:36:00,106.325,106.33,106.315,106.33,295800000.0
2008-02-28 04:37:00,106.33,106.345,106.325,106.34,373000000.0
2008-02-28 04:38:00,106.34,106.355,106.335,106.355,214100000.0
2008-02-28 04:39:00,106.355,106.36,106.335,106.34,518100000.0
2008-02-28 04:40:00,106.335,106.35,106.335,106.35,490600000.0
2008-02-28 04:41:00,106.35,106.35,106.345,106.35,1095600000.0
2008-02-28 04:42:00,106.35,106.35,106.34,106.35,1243599999.0
2008-02-28 04:43:00,106.35,106.38,106.345,106.375,962300000.0
2008-02-28 04:44:00,106.375,106.38,106.35,106.355,963000001.0
2008-02-28 04:45:00,106.355,106.37,106.35,106.37,662700000.0
2008-02-28 04:46:00,106.37,106.37,106.36,106.36,208800000.0
2008-02-28 04:47:00,106.36,106.37,106.36,106.37,955700000.0
2008-02-28 04:48:00,106.37,106.38,106.37,106.38,1314300000.0
2008-02-28 04:49:00,106.38,106.38,106.37,106.37,1262000000.0
2008-02-28 04:50:00,106.37,106.37,106.37,106.37,1675400000.0
2008-02-28 04:51:00,106.37,106.37,106.35,106.355,1069000000.0
2008-02-28 04:52:00,106.355,106.36,106.355,106.36,646400000.0
2008-02-28 04:53:00,106.36,106.36,106.355,106.36,1389200000.0
2008-02-28 04:54:00,106.36,106.36,106.355,106.36,1071000000.0
2008-02-28 04:55:00,106.36,106.36,106.36,106.36,965800000.0
2008-02-28 04:56:00,106.36,106.36,106.36,106.36,1015200000.0
2008-02-28 04:57:00,106.36,106.36,106.36,106.36,674700000.0
2008-02-28 04:58:00,106.36,106.37,106.35,106.37,1139700000.0
2008-02-28 04:59:00,106.37,106.37,106.36,106.36,1020100000.0
2008-02-28 05:00:00,106.36,106.36,106.36,106.36,1118700000.0
2008-02-28 05:01:00,106.36,106.36,106.36,106.36,827300000.0
2008-02-28 05:02:00,106.36,106.36,106.35,106.36,934700000.0
2008-02-28 05:03:00,106.36,106.36,106.355,106.36,726100000.0
2008-02-28 05:04:00,106.36,106.36,106.36,106.36,948000000.0
2008-02-28 05:05:00,106.36,106.36,106.35,106.35,776300001.0
2008-02-28 05:06:00,106.35,106.36,106.35,106.36,1318100000.0
2008-02-28 05:07:00,106.36,106.36,106.34,106.34,793200000.0
2008-02-28 05:08:00,106.34,106.345,106.34,106.34,1523700000.0
2008-02-28 05:09:00,106.34,106.34,106.33,106.335,1377400000.0
2008-02-28 05:10:00,106.335,106.34,106.31,106.315,668600000.0
2008-02-28 05:11:00,106.315,106.32,106.31,106.32,1327300000.0
2008-02-28 05:12:00,106.32,106.32,106.31,106.32,926700001.0
2008-02-28 05:13:00,106.32,106.32,106.315,106.32,613800000.0
2008-02-28 05:14:00,106.32,106.32,106.315,106.315,475700000.0
2008-02-28 05:15:00,106.315,106.315,106.29,106.29,671400000.0
2008-02-28 05:16:00,106.29,106.305,106.29,106.3,436500000.0
2008-02-28 05:17:00,106.3,106.31,106.29,106.3,799100001.0
2008-02-28 05:18:00,106.3,106.305,106.29,106.3,1115800000.0
2008-02-28 05:19:00,106.295,106.3,106.29,106.3,915700000.0
2008-02-28 05:20:00,106.3,106.3,106.285,106.3,1356800000.0
2008-02-28 05:21:00,106.3,106.3,106.28,106.285,1691800000.0
2008-02-28 05:22:00,106.285,106.295,106.28,106.29,614099999.0
2008-02-28 05:23:00,106.29,106.305,106.285,106.305,944800000.0
2008-02-28 05:24:00,106.305,106.32,106.295,106.295,478300000.0
2008-02-28 05:25:00,106.31,106.32,106.31,106.32,1057300000.0
2008-02-28 05:26:00,106.32,106.36,106.32,106.36,920899997.0
2008-02-28 05:27:00,106.36,106.36,106.34,106.34,1121000000.0
2008-02-28 05:28:00,106.34,106.35,106.33,106.335,708300000.0
2008-02-28 05:29:00,106.335,106.34,106.335,106.34,949400000.0
2008-02-28 05:30:00,106.34,106.345,106.33,106.345,594000000.0
2008-02-28 05:31:00,106.345,106.36,106.345,106.355,577600002.0
2008-02-28 05:32:00,106.355,106.355,106.35,106.35,664100000.0
2008-02-28 05:33:00,106.35,106.36,106.35,106.36,966600000.0
2008-02-28 05:34:00,106.36,106.36,106.35,106.35,785800000.0
2008-02-28 05:35:00,106.355,106.365,106.35,106.355,161200000.0
2008-02-28 05:36:00,106.355,106.36,106.355,106.36,1642600000.0
2008-02-28 05:37:00,106.36,106.36,106.36,106.36,769300000.0
2008-02-28 05:38:00,106.36,106.37,106.35,106.36,1120400000.0
2008-02-28 05:39:00,106.36,106.36,106.36,106.36,491000000.0
2008-02-28 05:40:00,106.36,106.37,106.36,106.37,714200000.0
2008-02-28 05:41:00,106.37,106.375,106.36,106.375,432400000.0
2008-02-28 05:42:00,106.375,106.38,106.37,106.38,818200000.0
2008-02-28 05:43:00,106.38,106.38,106.37,106.375,418600000.0
2008-02-28 05:44:00,106.375,106.375,106.37,106.37,184800000.0
2008-02-28 05:45:00,106.37,106.38,106.37,106.37,778300000.0
2008-02-28 05:46:00,106.37,106.37,106.37,106.37,1673800000.0
2008-02-28 05:47:00,106.37,106.38,106.36,106.36,1528600000.0
2008-02-28 05:48:00,106.36,106.36,106.36,106.36,664500000.0
2008-02-28 05:49:00,106.36,106.36,106.36,106.36,1215500000.0
2008-02-28 05:50:00,106.36,106.36,106.34,106.34,628100000.0
2008-02-28 05:51:00,106.34,106.35,106.34,106.34,1067100001.0
2008-02-28 05:52:00,106.34,106.35,106.33,106.35,1310099999.0
2008-02-28 05:53:00,106.36,106.38,106.35,106.37,247100000.0
2008-02-28 05:54:00,106.38,106.39,106.37,106.37,247100000.0
2008-02-28 05:56:00,106.345,106.35,106.34,106.34,247100000.0
2008-02-28 05:57:00,106.34,106.35,106.34,106.34,1132300000.0
2008-02-28 05:58:00,106.34,106.34,106.34,106.34,1669200000.0
2008-02-28 05:59:00,106.34,106.345,106.34,106.345,123400000.0
2008-02-28 06:00:00,106.345,106.345,106.34,106.34,242600000.0
2008-02-28 06:01:00,106.34,106.34,106.34,106.34,1731000000.0
2008-02-28 06:02:00,106.34,106.345,106.34,106.34,1202600000.0
2008-02-28 06:03:00,106.34,106.35,106.34,106.35,658500000.0
2008-02-28 06:04:00,106.35,106.35,106.34,106.34,720100001.0
2008-02-28 06:05:00,106.34,106.34,106.325,106.335,1359500013.0
2008-02-28 06:06:00,106.335,106.34,106.33,106.335,220599999.0
2008-02-28 06:07:00,106.335,106.34,106.32,106.32,292700000.0
2008-02-28 06:08:00,106.32,106.32,106.32,106.32,1323400000.0
2008-02-28 06:09:00,106.32,106.33,106.32,106.33,1174100000.0
2008-02-28 06:10:00,106.33,106.33,106.32,106.33,968400001.0
2008-02-28 06:11:00,106.33,106.345,106.33,106.345,529200000.0
2008-02-28 06:12:00,106.345,106.345,106.33,106.335,809300000.0
2008-02-28 06:13:00,106.335,106.36,106.335,106.355,390899999.0
2008-02-28 06:14:00,106.355,106.365,106.35,106.355,454400000.0
2008-02-28 06:15:00,106.355,106.36,106.35,106.36,391300000.0
2008-02-28 06:16:00,106.365,106.365,106.36,106.36,453400000.0
2008-02-28 06:17:00,106.36,106.365,106.355,106.355,160500000.0
2008-02-28 06:18:00,106.355,106.36,106.355,106.36,760200000.0
2008-02-28 06:19:00,106.36,106.37,106.355,106.36,649500000.0
2008-02-28 06:20:00,106.36,106.36,106.355,106.355,1076800000.0
2008-02-28 06:21:00,106.355,106.355,106.35,106.35,726800000.0
2008-02-28 06:22:00,106.35,106.36,106.35,106.35,666800000.0
2008-02-28 06:23:00,106.35,106.355,106.35,106.35,645600000.0
2008-02-28 06:24:00,106.35,106.36,106.35,106.35,818900000.0
2008-02-28 06:25:00,106.35,106.36,106.35,106.35,858900000.0
2008-02-28 06:26:00,106.35,106.36,106.35,106.36,461700000.0
2008-02-28 06:27:00,106.36,106.365,106.355,106.355,344000000.0
2008-02-28 06:28:00,106.355,106.365,106.35,106.355,507099999.0
2008-02-28 06:29:00,106.355,106.375,106.355,106.36,777100000.0
2008-02-28 06:30:00,106.36,106.37,106.36,106.365,1251300000.0
2008-02-28 06:31:00,106.365,106.38,106.36,106.38,234900000.0
2008-02-28 06:32:00,106.38,106.38,106.365,106.375,437800000.0
2008-02-28 06:33:00,106.375,106.38,106.37,106.37,708000000.0
2008-02-28 06:34:00,106.37,106.375,106.37,106.375,1320900000.0
2008-02-28 06:35:00,106.375,106.375,106.37,106.37,302800000.0
2008-02-28 06:36:00,106.37,106.375,106.37,106.375,85800000.0
2008-02-28 06:37:00,106.375,106.38,106.375,106.375,66300000.0
2008-02-28 06:38:00,106.375,106.38,106.37,106.37,367200000.0
2008-02-28 06:39:00,106.37,106.38,106.37,106.375,224800000.0
2008-02-28 06:40:00,106.375,106.385,106.375,106.38,804200000.0
2008-02-28 06:41:00,106.38,106.38,106.375,106.38,601800000.0
2008-02-28 06:42:00,106.38,106.385,106.38,106.38,928800000.0
2008-02-28 06:43:00,106.38,106.38,106.38,106.38,937300000.0
2008-02-28 06:44:00,106.38,106.38,106.38,106.38,638600000.0
2008-02-28 06:45:00,106.38,106.38,106.38,106.38,654900000.0
2008-02-28 06:46:00,106.38,106.38,106.375,106.38,849000000.0
2008-02-28 06:47:00,106.38,106.38,106.37,106.38,641400000.0
2008-02-28 06:48:00,106.38,106.38,106.38,106.38,772900000.0
2008-02-28 06:49:00,106.38,106.4,106.38,106.38,900600000.0
2008-02-28 06:50:00,106.38,106.39,106.38,106.38,1569399992.0
2008-02-28 06:51:00,106.38,106.38,106.38,106.38,1234100000.0
2008-02-28 06:52:00,106.38,106.38,106.38,106.38,1784400000.0
2008-02-28 06:53:00,106.29,106.29,106.28,106.29,515800000.0
2008-02-28 06:54:00,106.38,106.39,106.38,106.38,515800000.0
2008-02-28 06:55:00,106.38,106.38,106.38,106.38,1389200000.0
2008-02-28 06:56:00,106.38,106.38,106.365,106.37,1016200006.0
2008-02-28 06:57:00,106.37,106.375,106.37,106.375,1716700041.0
2008-02-28 06:58:00,106.3,106.3,106.29,106.3,924000000.0
2008-02-28 06:59:00,106.37,106.39,106.37,106.39,924000000.0
2008-02-28 07:00:00,106.39,106.4,106.39,106.395,585100000.0
2008-02-28 07:01:00,106.395,106.4,106.395,106.4,120100000.0
2008-02-28 07:02:00,106.4,106.4,106.39,106.4,1077200000.0
2008-02-28 07:03:00,106.4,106.41,106.395,106.4,765500000.0
2008-02-28 07:04:00,106.4,106.41,106.39,106.395,1947800082.0
2008-02-28 07:05:00,106.395,106.405,106.39,106.405,694700004.0
2008-02-28 07:06:00,106.405,106.405,106.395,106.395,491900000.0
2008-02-28 07:07:00,106.395,106.395,106.38,106.39,1171100000.0
2008-02-28 07:08:00,106.39,106.39,106.385,106.39,868300000.0
2008-02-28 07:09:00,106.39,106.39,106.38,106.38,1503300000.0
2008-02-28 07:10:00,106.38,106.39,106.38,106.38,1446400000.0
2008-02-28 07:11:00,106.38,106.38,106.38,106.38,1849200000.0
2008-02-28 07:12:00,106.38,106.38,106.375,106.38,1076700000.0
2008-02-28 07:13:00,106.38,106.38,106.37,106.37,947100000.0
2008-02-28 07:14:00,106.37,106.38,106.37,106.37,1034600000.0
2008-02-28 07:15:00,106.37,106.37,106.35,106.35,1430200000.0
2008-02-28 07:16:00,106.35,106.35,106.34,106.35,981600000.0
2008-02-28 07:17:00,106.35,106.36,106.35,106.355,710200000.0
2008-02-28 07:18:00,106.355,106.36,106.355,106.355,359700000.0
2008-02-28 07:19:00,106.355,106.36,106.34,106.34,466500002.0
2008-02-28 07:20:00,106.34,106.355,106.34,106.355,405500000.0
2008-02-28 07:21:00,106.355,106.36,106.35,106.36,253300000.0
2008-02-28 07:22:00,106.36,106.37,106.355,106.365,852100000.0
2008-02-28 07:23:00,106.365,106.37,106.36,106.36,543000000.0
2008-02-28 07:24:00,106.36,106.37,106.36,106.37,878700000.0
2008-02-28 07:25:00,106.37,106.37,106.365,106.37,796000000.0
2008-02-28 07:26:00,106.37,106.375,106.36,106.36,746700000.0
2008-02-28 07:27:00,106.36,106.37,106.345,106.345,453800000.0
2008-02-28 07:28:00,106.345,106.365,106.345,106.35,493100000.0
2008-02-28 07:29:00,106.35,106.36,106.345,106.345,529300000.0
2008-02-28 07:30:00,106.345,106.36,106.345,106.35,661799999.0
2008-02-28 07:31:00,106.345,106.355,106.32,106.335,851149999.0
2008-02-28 07:32:00,106.335,106.335,106.335,106.335,67500000.0
2008-02-28 07:33:00,106.335,106.35,106.33,106.345,282300000.0
2008-02-28 07:34:00,106.345,106.345,106.335,106.335,644700000.0
2008-02-28 07:35:00,106.335,106.35,106.335,106.345,604500000.0
2008-02-28 07:36:00,106.345,106.345,106.34,106.34,497300000.0
2008-02-28 07:37:00,106.34,106.355,106.335,106.35,527900000.0
2008-02-28 07:38:00,106.35,106.355,106.345,106.345,810700000.0
2008-02-28 07:39:00,106.345,106.345,106.325,106.33,944500001.0
2008-02-28 07:40:00,106.33,106.34,106.325,106.34,581400000.0
2008-02-28 07:41:00,106.34,106.34,106.32,106.32,1231100000.0
2008-02-28 07:42:00,106.32,106.32,106.3,106.31,925800000.0
2008-02-28 07:43:00,106.31,106.31,106.31,106.31,1176500000.0
2008-02-28 07:44:00,106.31,106.32,106.31,106.31,963800001.0
2008-02-28 07:45:00,106.31,106.32,106.3,106.3,1296400001.0
2008-02-28 07:46:00,106.3,106.3,106.28,106.285,1372399999.0
2008-02-28 07:47:00,106.285,106.285,106.26,106.27,1149900005.0
2008-02-28 07:48:00,106.27,106.275,106.26,106.26,891499999.0
2008-02-28 07:49:00,106.26,106.305,106.26,106.305,1205200000.0
2008-02-28 07:50:00,106.305,106.325,106.3,106.32,1187299997.0
2008-02-28 07:51:00,106.32,106.32,106.29,106.29,499500000.0
2008-02-28 07:52:00,106.29,106.3,106.29,106.295,835900000.0
2008-02-28 07:53:00,106.295,106.3,106.29,106.3,630900000.0
2008-02-28 07:54:00,106.3,106.3,106.3,106.3,819500000.0
2008-02-28 07:55:00,106.3,106.3,106.3,106.3,736300000.0
2008-02-28 07:56:00,106.3,106.3,106.29,106.3,470000000.0
2008-02-28 07:57:00,106.295,106.3,106.29,106.3,520200000.0
2008-02-28 07:58:00,106.3,106.31,106.3,106.31,1402099999.0
2008-02-28 07:59:00,106.31,106.36,106.31,106.35,1130900001.0
2008-02-28 08:00:00,106.36,106.36,106.35,106.355,645500000.0
2008-02-28 08:01:00,106.355,106.355,106.335,106.335,381600000.0
2008-02-28 08:02:00,106.335,106.35,106.33,106.35,555900000.0
2008-02-28 08:03:00,106.35,106.35,106.34,106.34,865700000.0
2008-02-28 08:04:00,106.34,106.34,106.325,106.325,334700000.0
2008-02-28 08:05:00,106.325,106.33,106.31,106.33,358300000.0
2008-02-28 08:06:00,106.33,106.34,106.33,106.335,871100000.0
2008-02-28 08:07:00,106.335,106.34,106.32,106.325,579600000.0
2008-02-28 08:08:00,106.325,106.325,106.3,106.3,1266200000.0
2008-02-28 08:09:00,106.3,106.3,106.28,106.3,1001900000.0
2008-02-28 08:10:00,106.3,106.31,106.29,106.305,875500000.0
2008-02-28 08:11:00,106.305,106.31,106.305,106.305,400000000.0
2008-02-28 08:12:00,106.305,106.305,106.28,106.28,638799999.0
2008-02-28 08:13:00,106.28,106.29,106.28,106.285,435200000.0
2008-02-28 08:14:00,106.28,106.285,106.28,106.28,822200000.0
2008-02-28 08:15:00,106.28,106.28,106.27,106.275,752000000.0
2008-02-28 08:16:00,106.275,106.275,106.265,106.27,316900000.0
2008-02-28 08:17:00,106.27,106.275,106.265,106.275,683000000.0
2008-02-28 08:18:00,106.275,106.275,106.27,106.27,304400000.0
2008-02-28 08:19:00,106.27,106.275,106.26,106.265,634400000.0
2008-02-28 08:20:00,106.265,106.27,106.26,106.27,371500000.0
2008-02-28 08:21:00,106.27,106.275,106.27,106.275,586800000.0
2008-02-28 08:22:00,106.275,106.285,106.27,106.275,297000000.0
2008-02-28 08:23:00,106.275,106.3,106.275,106.295,648200001.0
2008-02-28 08:24:00,106.295,106.3,106.28,106.29,572500000.0
2008-02-28 08:25:00,106.29,106.295,106.26,106.295,549600000.0
2008-02-28 08:26:00,106.295,106.295,106.27,106.27,1001899999.0
2008-02-28 08:27:00,106.27,106.29,106.27,106.29,662400000.0
2008-02-28 08:28:00,106.29,106.29,106.275,106.275,961800000.0
2008-02-28 08:29:00,106.275,106.28,106.275,106.28,168100000.0
2008-02-28 08:30:00,106.28,106.285,106.27,106.28,1337200000.0
2008-02-28 08:31:00,106.28,106.285,106.27,106.28,837300000.0
2008-02-28 08:32:00,106.28,106.29,106.27,106.27,951300000.0
2008-02-28 08:33:00,106.27,106.27,106.26,106.265,916300000.0
2008-02-28 08:34:00,106.265,106.27,106.26,106.27,1327500000.0
2008-02-28 08:35:00,106.27,106.27,106.245,106.26,1103500000.0
2008-02-28 08:36:00,106.26,106.26,106.24,106.255,1115400005.0
2008-02-28 08:37:00,106.255,106.27,106.255,106.265,635900000.0
2008-02-28 08:38:00,106.27,106.27,106.25,106.25,879500000.0
2008-02-28 08:39:00,106.25,106.25,106.23,106.235,729000000.0
2008-02-28 08:40:00,106.235,106.26,106.23,106.26,546600000.0
2008-02-28 08:41:00,106.26,106.29,106.26,106.285,589400006.0
2008-02-28 08:42:00,106.285,106.3,106.285,106.295,353600000.0
2008-02-28 08:43:00,106.295,106.33,106.29,106.32,689500000.0
2008-02-28 08:44:00,106.32,106.325,106.31,106.31,245000000.0
2008-02-28 08:45:00,106.31,106.315,106.3,106.31,232100001.0
2008-02-28 08:46:00,106.31,106.31,106.28,106.3,976500001.0
2008-02-28 08:47:00,106.3,106.3,106.29,106.29,411500000.0
2008-02-28 08:48:00,106.29,106.31,106.29,106.305,562300001.0
2008-02-28 08:49:00,106.305,106.315,106.3,106.305,232100000.0
2008-02-28 08:50:00,106.305,106.31,106.3,106.305,158600000.0
2008-02-28 08:51:00,106.305,106.34,106.3,106.325,1349900000.0
2008-02-28 08:52:00,106.325,106.33,106.3,106.305,1554300004.0
2008-02-28 08:53:00,106.305,106.31,106.3,106.305,1090800001.0
2008-02-28 08:54:00,106.305,106.32,106.305,106.31,343600001.0
2008-02-28 08:55:00,106.31,106.32,106.31,106.32,1026599999.0
2008-02-28 08:56:00,106.37,106.37,106.37,106.37,401699992.0
2008-02-28 08:57:00,106.34,106.34,106.305,106.31,401699992.0
2008-02-28 08:58:00,106.31,106.315,106.29,106.29,482699999.0
2008-02-28 08:59:00,106.29,106.3,106.27,106.3,670300000.0
2008-02-28 09:00:00,106.3,106.32,106.295,106.3,568600000.0
2008-02-28 09:01:00,106.4,106.42,106.39,106.41,993400000.0
2008-02-28 09:02:00,106.28,106.29,106.28,106.29,993400000.0
2008-02-28 09:03:00,106.29,106.3,106.28,106.285,587000000.0
2008-02-28 09:04:00,106.285,106.285,106.26,106.26,1458499998.0
2008-02-28 09:05:00,106.26,106.27,106.26,106.26,1274800010.0
2008-02-28 09:06:00,106.26,106.26,106.26,106.26,665100000.0
2008-02-28 09:07:00,106.41,106.42,106.39,106.39,895500000.0
2008-02-28 09:08:00,106.38,106.41,106.38,106.41,895500000.0
2008-02-28 09:09:00,106.25,106.25,106.22,106.23,895500000.0
2008-02-28 09:10:00,106.23,106.245,106.225,106.23,378200000.0
2008-02-28 09:11:00,106.23,106.285,106.23,106.285,1530300001.0
2008-02-28 09:12:00,106.285,106.3,106.26,106.275,847799999.0
2008-02-28 09:13:00,106.275,106.28,106.265,106.28,1089200000.0
2008-02-28 09:14:00,106.28,106.28,106.28,106.28,1640700000.0
2008-02-28 09:15:00,106.28,106.29,106.28,106.28,1960100001.0
2008-02-28 09:16:00,106.28,106.3,106.28,106.3,511600000.0
2008-02-28 09:17:00,106.3,106.3,106.285,106.29,908900000.0
2008-02-28 09:18:00,106.29,106.305,106.29,106.3,407200000.0
2008-02-28 09:19:00,106.3,106.305,106.28,106.29,848299998.0
2008-02-28 09:20:00,106.29,106.29,106.25,106.25,962899997.0
2008-02-28 09:21:00,106.25,106.26,106.25,106.25,1049600002.0
2008-02-28 09:22:00,106.25,106.25,106.24,106.24,1753800000.0
2008-02-28 09:23:00,106.24,106.26,106.24,106.255,854899999.0
2008-02-28 09:24:00,106.255,106.28,106.255,106.27,577300000.0
2008-02-28 09:25:00,106.27,106.27,106.25,106.265,627200000.0
2008-02-28 09:26:00,106.265,106.27,106.255,106.26,1678700000.0
2008-02-28 09:27:00,106.26,106.28,106.24,106.255,606200000.0
2008-02-28 09:28:00,106.255,106.275,106.245,106.26,335400000.0
2008-02-28 09:29:00,106.26,106.28,106.255,106.28,179000000.0
2008-02-28 09:30:00,106.28,106.29,106.27,106.28,597200000.0
2008-02-28 09:31:00,106.285,106.3,106.28,106.29,1146700000.0
2008-02-28 09:32:00,106.295,106.34,106.285,106.31,475300000.0
2008-02-28 09:33:00,106.31,106.375,106.3,106.37,533000000.0
2008-02-28 09:34:00,106.37,106.37,106.35,106.37,824599999.0
2008-02-28 09:35:00,106.36,106.37,106.355,106.36,673900002.0
2008-02-28 09:36:00,106.36,106.36,106.34,106.35,975600000.0
2008-02-28 09:37:00,106.35,106.35,106.33,106.33,949500004.0
2008-02-28 09:38:00,106.51,106.53,106.5,106.52,1524700000.0
2008-02-28 09:39:00,106.34,106.35,106.34,106.34,1524700000.0
2008-02-28 09:40:00,106.34,106.36,106.34,106.36,1193300000.0
2008-02-28 09:41:00,106.36,106.39,106.36,106.39,1066499999.0
2008-02-28 09:42:00,106.39,106.39,106.37,106.37,834200000.0
2008-02-28 09:43:00,106.37,106.38,106.37,106.38,437800000.0
2008-02-28 09:44:00,106.38,106.385,106.37,106.38,516100000.0
2008-02-28 09:45:00,106.38,106.44,106.38,106.41,1224900014.0
2008-02-28 09:46:00,106.41,106.41,106.37,106.37,804500000.0
2008-02-28 09:47:00,106.37,106.39,106.37,106.37,1105700000.0
2008-02-28 09:48:00,106.37,106.41,106.37,106.4,700400000.0
2008-02-28 09:49:00,106.4,106.42,106.4,106.4,1379900000.0
2008-02-28 09:50:00,106.4,106.41,106.385,106.41,713400003.0
2008-02-28 09:51:00,106.41,106.42,106.4,106.4,191100000.0
2008-02-28 09:52:00,106.4,106.405,106.37,106.37,629200000.0
2008-02-28 09:53:00,106.37,106.37,106.325,106.35,1016000000.0
2008-02-28 09:54:00,106.35,106.38,106.35,106.37,866000000.0
2008-02-28 09:55:00,106.375,106.39,106.375,106.39,849600000.0
2008-02-28 09:56:00,106.39,106.39,106.38,106.38,1392600001.0
2008-02-28 09:57:00,106.38,106.38,106.36,106.38,1143999997.0
2008-02-28 09:58:00,106.38,106.39,106.38,106.385,563000000.0
2008-02-28 09:59:00,106.385,106.41,106.385,106.41,708400000.0
2008-02-28 10:00:00,106.41,106.41,106.4,106.4,1757700000.0
2008-02-28 10:01:00,106.4,106.43,106.4,106.42,1189400001.0
2008-02-28 10:02:00,106.42,106.425,106.38,106.405,1483600007.0
2008-02-28 10:03:00,106.405,106.405,106.37,106.37,1687399993.0
2008-02-28 10:04:00,106.52,106.53,106.51,106.51,1331800027.0
2008-02-28 10:05:00,106.52,106.52,106.49,106.49,1331800027.0
2008-02-28 10:06:00,106.5,106.5,106.47,106.48,1331800027.0
2008-02-28 10:07:00,106.49,106.52,106.49,106.51,1331800027.0
2008-02-28 10:08:00,106.52,106.54,106.51,106.54,1331800027.0
2008-02-28 10:09:00,106.55,106.55,106.54,106.54,1331800027.0
2008-02-28 10:10:00,106.55,106.55,106.54,106.54,1331800027.0
2008-02-28 10:11:00,106.42,106.42,106.41,106.415,1331800027.0
2008-02-28 10:12:00,106.415,106.42,106.41,106.42,1070800000.0
2008-02-28 10:13:00,106.42,106.42,106.4,106.42,856100008.0
2008-02-28 10:14:00,106.52,106.53,106.52,106.53,1224800021.0
2008-02-28 10:15:00,106.4,106.41,106.39,106.4,1224800021.0
2008-02-28 10:16:00,106.4,106.41,106.4,106.41,1830200000.0
2008-02-28 10:17:00,106.52,106.52,106.5,106.51,1248700002.0
2008-02-28 10:18:00,106.5,106.52,106.49,106.52,1248700002.0
2008-02-28 10:19:00,106.49,106.49,106.46,106.46,1248700002.0
2008-02-28 10:20:00,106.46,106.46,106.45,106.46,1661400002.0
2008-02-28 10:21:00,106.52,106.52,106.51,106.52,1328999998.0
2008-02-28 10:22:00,106.51,106.51,106.47,106.48,1328999998.0
2008-02-28 10:23:00,106.43,106.43,106.42,106.425,1328999998.0
2008-02-28 10:24:00,106.425,106.44,106.425,106.425,1337800000.0
2008-02-28 10:25:00,106.41,106.43,106.41,106.43,1246100002.0
2008-02-28 10:26:00,106.42,106.43,106.41,106.41,1246100002.0
2008-02-28 10:27:00,106.475,106.49,106.46,106.47,1246100002.0
2008-02-28 10:28:00,106.47,106.49,106.465,106.465,1679100000.0
2008-02-28 10:29:00,106.46,106.47,106.45,106.46,1499400004.0
2008-02-28 10:30:00,106.46,106.48,106.46,106.48,1499400004.0
2008-02-28 10:31:00,106.48,106.48,106.47,106.47,1495399985.0
2008-02-28 10:32:00,106.47,106.48,106.47,106.48,1016900000.0
2008-02-28 10:33:00,106.48,106.53,106.47,106.51,779000000.0
2008-02-28 10:34:00,106.51,106.53,106.51,106.52,1891100001.0
2008-02-28 10:35:00,106.4,106.41,106.4,106.4,1301399997.0
2008-02-28 10:36:00,106.49,106.52,106.49,106.52,1301399997.0
2008-02-28 10:37:00,106.52,106.55,106.5,106.53,1143600002.0
2008-02-28 10:38:00,106.37,106.38,106.36,106.38,1046200001.0
2008-02-28 10:39:00,106.4,106.45,106.39,106.45,1046200001.0
2008-02-28 10:40:00,106.51,106.56,106.48,106.55,1046200001.0
2008-02-28 10:41:00,106.55,106.56,106.55,106.56,1216600002.0
2008-02-28 10:42:00,106.555,106.58,106.55,106.57,1451200001.0
2008-02-28 10:43:00,106.57,106.57,106.54,106.555,997000001.0
2008-02-28 10:44:00,106.555,106.57,106.55,106.56,1392900000.0
2008-02-28 10:45:00,106.56,106.56,106.535,106.54,1711399999.0
2008-02-28 10:46:00,106.54,106.55,106.54,106.545,738200000.0
2008-02-28 10:47:00,106.54,106.56,106.54,106.55,1400299996.0
2008-02-28 10:48:00,106.55,106.56,106.54,106.56,1382500000.0
2008-02-28 10:49:00,106.56,106.565,106.52,106.53,1157800003.0
2008-02-28 10:50:00,106.535,106.55,106.52,106.55,1250300008.0
2008-02-28 10:51:00,106.55,106.64,106.54,106.61,1275400002.0
2008-02-28 10:52:00,106.61,106.63,106.6,106.6,1458700001.0
2008-02-28 10:53:00,106.6,106.61,106.565,106.565,1906100005.0
2008-02-28 10:54:00,106.47,106.47,106.46,106.46,1230599999.0
2008-02-28 10:55:00,106.565,106.57,106.55,106.56,1230599999.0
2008-02-28 10:56:00,106.56,106.56,106.535,106.54,1398699998.0
2008-02-28 10:57:00,106.54,106.55,106.53,106.535,489099999.0
2008-02-28 10:58:00,106.54,106.54,106.52,106.52,1269499997.0
2008-02-28 10:59:00,106.52,106.54,106.52,106.54,985300000.0
2008-02-28 11:00:00,106.54,106.57,106.54,106.565,1585900000.0
2008-02-28 11:01:00,106.565,106.57,106.54,106.56,896100001.0
2008-02-28 11:02:00,106.56,106.565,106.55,106.55,1481500000.0
2008-02-28 11:03:00,106.55,106.55,106.54,106.54,2009600000.0
2008-02-28 11:04:00,106.46,106.46,106.42,106.42,1521000027.0
2008-02-28 11:05:00,106.43,106.44,106.41,106.42,1521000027.0
2008-02-28 11:06:00,106.43,106.43,106.42,106.42,1521000027.0
2008-02-28 11:07:00,106.41,106.46,106.41,106.46,1521000027.0
2008-02-28 11:08:00,106.45,106.45,106.44,106.44,1521000027.0
2008-02-28 11:09:00,106.55,106.56,106.55,106.55,1521000027.0
2008-02-28 11:10:00,106.45,106.46,106.45,106.46,1841500045.0
2008-02-28 11:11:00,106.55,106.56,106.54,106.55,1841500045.0
2008-02-28 11:12:00,106.55,106.56,106.535,106.535,1444900008.0
2008-02-28 11:13:00,106.535,106.54,106.52,106.52,1632800005.0
2008-02-28 11:14:00,106.44,106.45,106.44,106.44,1267600000.0
2008-02-28 11:15:00,106.45,106.48,106.45,106.48,1267600000.0
2008-02-28 11:16:00,106.52,106.52,106.52,106.52,1267600000.0
2008-02-28 11:17:00,106.52,106.53,106.51,106.52,952700016.0
2008-02-28 11:18:00,106.52,106.53,106.5,106.53,560600000.0
2008-02-28 11:19:00,106.53,106.555,106.525,106.525,1190484715.0
2008-02-28 11:20:00,106.525,106.53,106.52,106.52,874161882.0
2008-02-28 11:21:00,106.52,106.535,106.52,106.53,1410561762.0
2008-02-28 11:22:00,106.52,106.53,106.485,106.49,1579100003.0
2008-02-28 11:23:00,106.49,106.49,106.46,106.465,1247899999.0
2008-02-28 11:24:00,106.465,106.47,106.43,106.43,2080800000.0
2008-02-28 11:25:00,106.43,106.44,106.42,106.44,1765300008.0
2008-02-28 11:26:00,106.48,106.48,106.47,106.48,1191700001.0
2008-02-28 11:27:00,106.49,106.49,106.48,106.49,1191700001.0
2008-02-28 11:28:00,106.5,106.52,106.5,106.51,1191700001.0
2008-02-28 11:29:00,106.46,106.48,106.46,106.47,1191700001.0
2008-02-28 11:30:00,106.47,106.48,106.455,106.46,1289000000.0
2008-02-28 11:31:00,106.46,106.47,106.43,106.43,1354600000.0
2008-02-28 11:32:00,106.43,106.455,106.43,106.445,657900000.0
2008-02-28 11:33:00,106.445,106.445,106.41,106.42,1460836328.0
2008-02-28 11:34:00,106.43,106.48,106.43,106.47,2111499996.0
2008-02-28 11:35:00,106.46,106.48,106.42,106.45,2111499996.0
2008-02-28 11:36:00,106.41,106.425,106.41,106.42,2111499996.0
2008-02-28 11:37:00,106.44,106.47,106.44,106.46,1797899997.0
2008-02-28 11:38:00,106.39,106.4,106.37,106.39,1797899997.0
2008-02-28 11:39:00,106.39,106.47,106.39,106.46,818300000.0
2008-02-28 11:40:00,106.45,106.45,106.42,106.43,937099999.0
2008-02-28 11:41:00,106.43,106.44,106.4,106.41,1948499969.0
2008-02-28 11:42:00,106.41,106.44,106.405,106.425,1807400000.0
2008-02-28 11:43:00,106.43,106.47,106.415,106.445,2021699992.0
2008-02-28 11:44:00,106.445,106.47,106.425,106.435,1426200000.0
2008-02-28 11:45:00,106.49,106.49,106.47,106.47,1750000033.0
2008-02-28 11:46:00,106.42,106.46,106.42,106.46,1750000033.0
2008-02-28 11:47:00,106.46,106.48,106.455,106.48,982500000.0
2008-02-28 11:48:00,106.475,106.49,106.47,106.48,957500000.0
2008-02-28 11:49:00,106.48,106.48,106.475,106.48,376400000.0
2008-02-28 11:50:00,106.48,106.48,106.465,106.465,1559100002.0
2008-02-28 11:51:00,106.47,106.49,106.465,106.48,273000000.0
2008-02-28 11:52:00,106.48,106.495,106.48,106.49,1631399999.0
2008-02-28 11:53:00,106.49,106.495,106.475,106.475,1034200000.0
2008-02-28 11:54:00,106.475,106.48,106.47,106.47,1361099999.0
2008-02-28 11:55:00,106.47,106.48,106.46,106.47,1965300001.0
2008-02-28 11:56:00,106.47,106.48,106.47,106.48,774200000.0
2008-02-28 11:57:00,106.48,106.48,106.48,106.48,1216500000.0
2008-02-28 11:58:00,106.48,106.52,106.475,106.49,1374899999.0
2008-02-28 11:59:00,106.49,106.5,106.47,106.48,1822200001.0
2008-02-28 12:00:00,106.48,106.49,106.48,106.48,951000000.0
2008-02-28 12:01:00,106.48,106.495,106.475,106.475,311800000.0
2008-02-28 12:02:00,106.475,106.48,106.46,106.465,93149243.0
2008-02-28 12:03:00,106.465,106.47,106.46,106.465,105300000.0
2008-02-28 12:04:00,106.465,106.47,106.43,106.44,127800000.0
2008-02-28 12:05:00,106.44,106.45,106.43,106.43,139500000.0
2008-02-28 12:06:00,106.43,106.44,106.43,106.43,145700000.0
2008-02-28 12:07:00,106.43,106.47,106.42,106.47,138100000.0
2008-02-28 12:08:00,106.47,106.47,106.45,106.45,68600000.0
2008-02-28 12:09:00,106.45,106.45,106.45,106.45,56800000.0
2008-02-28 12:10:00,106.45,106.47,106.45,106.47,193600000.0
2008-02-28 12:11:00,106.47,106.5,106.47,106.49,169200000.0
2008-02-28 12:12:00,106.49,106.49,106.48,106.48,88300000.0
2008-02-28 12:13:00,106.48,106.48,106.44,106.465,148499999.0
2008-02-28 12:14:00,106.465,106.465,106.45,106.45,111900000.0
2008-02-28 12:15:00,106.45,106.49,106.45,106.49,108900000.0
2008-02-28 12:16:00,106.49,106.49,106.48,106.48,151900000.0
2008-02-28 12:17:00,106.48,106.485,106.475,106.475,109100000.0
2008-02-28 12:18:00,106.475,106.475,106.45,106.455,103600000.0
2008-02-28 12:19:00,106.455,106.46,106.44,106.44,93800000.0
2008-02-28 12:20:00,106.44,106.47,106.425,106.47,120200000.0
2008-02-28 12:21:00,106.47,106.535,106.47,106.49,126400000.0
2008-02-28 12:22:00,106.49,106.5,106.485,106.49,119300000.0
2008-02-28 12:23:00,106.49,106.51,106.47,106.5,94700000.0
2008-02-28 12:24:00,106.5,106.5,106.48,106.48,89900000.0
2008-02-28 12:25:00,106.48,106.49,106.48,106.49,117300000.0
2008-02-28 12:26:00,106.49,106.495,106.48,106.49,109600000.0
2008-02-28 12:27:00,106.49,106.505,106.49,106.5,134400000.0
2008-02-28 12:28:00,106.5,106.53,106.5,106.52,121600000.0
2008-02-28 12:29:00,106.52,106.52,106.49,106.495,154300000.0
2008-02-28 12:30:00,106.495,106.495,106.45,106.45,138600000.0
2008-02-28 12:31:00,106.45,106.46,106.45,106.45,135500000.0
2008-02-28 12:32:00,106.45,106.46,106.45,106.45,114900000.0
2008-02-28 12:33:00,106.45,106.45,106.425,106.44,249400000.0
2008-02-28 12:34:00,106.44,106.49,106.44,106.48,492200000.0
2008-02-28 12:35:00,106.48,106.49,106.425,106.47,331300000.0
2008-02-28 12:36:00,106.475,106.48,106.455,106.465,236600000.0
2008-02-28 12:37:00,106.465,106.48,106.46,106.475,152700000.0
2008-02-28 12:38:00,106.475,106.485,106.46,106.46,127600000.0
2008-02-28 12:39:00,106.47,106.475,106.465,106.47,88000000.0
2008-02-28 12:40:00,106.47,106.475,106.47,106.47,105000000.0
2008-02-28 12:41:00,106.47,106.48,106.47,106.475,145000000.0
2008-02-28 12:42:00,106.475,106.48,106.47,106.48,104800000.0
2008-02-28 12:43:00,106.48,106.48,106.48,106.48,93600000.0
2008-02-28 12:44:00,106.48,106.49,106.48,106.49,97300000.0
2008-02-28 12:45:00,106.49,106.5,106.48,106.48,137900000.0
2008-02-28 12:46:00,106.48,106.51,106.48,106.5,106900000.0
2008-02-28 12:47:00,106.5,106.54,106.495,106.53,123000000.0
2008-02-28 12:48:00,106.53,106.53,106.51,106.52,129700000.0
2008-02-28 12:49:00,106.525,106.525,106.51,106.51,110800000.0
2008-02-28 12:50:00,106.51,106.515,106.495,106.51,135900000.0
2008-02-28 12:51:00,106.51,106.51,106.475,106.49,115800000.0
2008-02-28 12:52:00,106.49,106.505,106.48,106.48,115600000.0
2008-02-28 12:53:00,106.48,106.515,106.48,106.51,110800000.0
2008-02-28 12:54:00,106.51,106.53,106.5,106.5,114400000.0
2008-02-28 12:55:00,106.5,106.51,106.485,106.51,115800000.0
2008-02-28 12:56:00,106.51,106.51,106.485,106.49,118000000.0
2008-02-28 12:57:00,106.49,106.5,106.48,106.49,112500000.0
2008-02-28 12:58:00,106.49,106.49,106.48,106.49,134700000.0
2008-02-28 12:59:00,106.49,106.5,106.48,106.49,179600000.0
2008-02-28 13:00:00,106.49,106.495,106.47,106.47,181000000.0
2008-02-28 13:01:00,106.47,106.47,106.46,106.46,110600000.0
2008-02-28 13:02:00,106.46,106.46,106.455,106.46,107600000.0
2008-02-28 13:03:00,106.46,106.475,106.45,106.47,191600000.0
2008-02-28 13:04:00,106.47,106.48,106.47,106.475,190900000.0
2008-02-28 13:05:00,106.475,106.48,106.47,106.47,224300000.0
2008-02-28 13:06:00,106.47,106.48,106.47,106.48,157400000.0
2008-02-28 13:07:00,106.48,106.48,106.47,106.48,185400000.0
2008-02-28 13:08:00,106.48,106.505,106.48,106.505,131300000.0
2008-02-28 13:09:00,106.505,106.51,106.5,106.51,200700000.0
2008-02-28 13:10:00,106.51,106.51,106.49,106.49,180600000.0
2008-02-28 13:11:00,106.49,106.49,106.48,106.48,101000000.0
2008-02-28 13:12:00,106.48,106.48,106.475,106.475,133600000.0
2008-02-28 13:13:00,106.47,106.48,106.46,106.46,113600000.0
2008-02-28 13:14:00,106.46,106.465,106.45,106.465,173300000.0
2008-02-28 13:15:00,106.465,106.465,106.45,106.45,130100000.0
2008-02-28 13:16:00,106.45,106.46,106.45,106.455,130400000.0
2008-02-28 13:17:00,106.455,106.46,106.44,106.445,122900000.0
2008-02-28 13:18:00,106.445,106.46,106.44,106.44,227000001.0
2008-02-28 13:19:00,106.44,106.44,106.42,106.435,907900000.0
2008-02-28 13:20:00,106.435,106.435,106.42,106.435,1142000000.0
2008-02-28 13:21:00,106.435,106.435,106.42,106.435,691000000.0
2008-02-28 13:22:00,106.435,106.435,106.435,106.435,1778500000.0
2008-02-28 13:23:00,106.435,106.44,106.435,106.435,1322800000.0
2008-02-28 13:24:00,106.435,106.44,106.42,106.42,652300000.0
2008-02-28 13:25:00,106.42,106.42,106.405,106.415,963300000.0
2008-02-28 13:26:00,106.415,106.44,106.41,106.43,212600000.0
2008-02-28 13:27:00,106.43,106.45,106.42,106.44,153400000.0
2008-02-28 13:28:00,106.44,106.45,106.43,106.43,148300000.0
2008-02-28 13:29:00,106.43,106.44,106.41,106.43,118800000.0
2008-02-28 13:30:00,106.43,106.43,106.415,106.42,96500000.0
2008-02-28 13:31:00,106.42,106.42,106.4,106.4,154600000.0
2008-02-28 13:32:00,106.405,106.42,106.405,106.415,193500000.0
2008-02-28 13:33:00,106.415,106.44,106.415,106.425,128500000.0
2008-02-28 13:34:00,106.425,106.44,106.42,106.43,143200000.0
2008-02-28 13:35:00,106.43,106.43,106.405,106.405,131500000.0
2008-02-28 13:36:00,106.405,106.41,106.405,106.41,180200000.0
2008-02-28 13:37:00,106.42,106.445,106.42,106.44,147300000.0
2008-02-28 13:38:00,106.44,106.49,106.44,106.485,140900000.0
2008-02-28 13:39:00,106.485,106.5,106.48,106.5,116400000.0
2008-02-28 13:40:00,106.49,106.495,106.465,106.47,111500000.0
2008-02-28 13:41:00,106.47,106.47,106.415,106.42,130100000.0
2008-02-28 13:42:00,106.42,106.44,106.42,106.44,123200000.0
2008-02-28 13:43:00,106.44,106.46,106.425,106.425,129900000.0
2008-02-28 13:44:00,106.425,106.44,106.42,106.44,122900000.0
2008-02-28 13:45:00,106.44,106.46,106.43,106.46,112800000.0
2008-02-28 13:46:00,106.46,106.46,106.43,106.43,138500000.0
2008-02-28 13:47:00,106.43,106.45,106.43,106.45,105100000.0
2008-02-28 13:48:00,106.45,106.46,106.45,106.455,136100000.0
2008-02-28 13:49:00,106.46,106.46,106.44,106.45,118200000.0
2008-02-28 13:50:00,106.45,106.46,106.44,106.45,147000000.0
2008-02-28 13:51:00,106.45,106.47,106.45,106.47,153100000.0
2008-02-28 13:52:00,106.47,106.47,106.46,106.46,100400000.0
2008-02-28 13:53:00,106.46,106.48,106.46,106.47,96800000.0
2008-02-28 13:54:00,106.47,106.48,106.46,106.47,155900000.0
2008-02-28 13:55:00,106.47,106.475,106.44,106.44,133400000.0
2008-02-28 13:56:00,106.44,106.44,106.43,106.43,121600000.0
2008-02-28 13:57:00,106.43,106.43,106.415,106.43,123300000.0
2008-02-28 13:58:00,106.43,106.45,106.43,106.445,112800000.0
2008-02-28 13:59:00,106.445,106.45,106.44,106.45,270900000.0
2008-02-28 14:00:00,106.45,106.46,106.44,106.45,115200000.0
2008-02-28 14:01:00,106.45,106.465,106.445,106.465,102300000.0
2008-02-28 14:02:00,106.465,106.465,106.455,106.46,134400000.0
2008-02-28 14:03:00,106.46,106.46,106.44,106.44,101600000.0
2008-02-28 14:04:00,106.44,106.445,106.42,106.425,118800000.0
2008-02-28 14:05:00,106.425,106.445,106.425,106.445,103200000.0
2008-02-28 14:06:00,106.445,106.47,106.445,106.47,102300000.0
2008-02-28 14:07:00,106.47,106.475,106.46,106.46,111500000.0
2008-02-28 14:08:00,106.46,106.46,106.45,106.46,100700000.0
2008-02-28 14:09:00,106.46,106.46,106.43,106.43,136900000.0
2008-02-28 14:10:00,106.43,106.43,106.42,106.425,106900000.0
2008-02-28 14:11:00,106.425,106.43,106.42,106.425,126200000.0
2008-02-28 14:12:00,106.425,106.425,106.405,106.405,295100000.0
2008-02-28 14:13:00,106.405,106.405,106.395,106.4,604100000.0
2008-02-28 14:14:00,106.4,106.4,106.4,106.4,806800000.0
2008-02-28 14:15:00,106.4,106.41,106.37,106.38,158400000.0
2008-02-28 14:16:00,106.38,106.385,106.365,106.38,555100000.0
2008-02-28 14:17:00,106.38,106.395,106.38,106.39,139600000.0
2008-02-28 14:18:00,106.39,106.4,106.39,106.395,123600000.0
2008-02-28 14:19:00,106.395,106.4,106.39,106.39,125800000.0
2008-02-28 14:20:00,106.39,106.39,106.36,106.38,127100000.0
2008-02-28 14:21:00,106.38,106.39,106.37,106.38,177700000.0
2008-02-28 14:22:00,106.38,106.39,106.38,106.39,230200000.0
2008-02-28 14:23:00,106.39,106.39,106.375,106.38,127100000.0
2008-02-28 14:24:00,106.38,106.38,106.37,106.38,163400000.0
2008-02-28 14:25:00,106.38,106.4,106.38,106.395,191600000.0
2008-02-28 14:26:00,106.395,106.42,106.395,106.42,116100000.0
2008-02-28 14:27:00,106.42,106.455,106.41,106.45,122600000.0
2008-02-28 14:28:00,106.455,106.46,106.43,106.43,191800000.0
2008-02-28 14:29:00,106.43,106.43,106.415,106.415,213400000.0
2008-02-28 14:30:00,106.415,106.43,106.415,106.42,225000000.0
2008-02-28 14:31:00,106.425,106.44,106.42,106.42,169700000.0
2008-02-28 14:32:00,106.42,106.425,106.37,106.375,189100000.0
2008-02-28 14:33:00,106.37,106.39,106.37,106.39,153900000.0
2008-02-28 14:34:00,106.39,106.39,106.37,106.38,129200000.0
2008-02-28 14:35:00,106.38,106.38,106.31,106.33,155600000.0
2008-02-28 14:36:00,106.33,106.35,106.295,106.295,424000000.0
2008-02-28 14:37:00,106.295,106.315,106.295,106.31,864600000.0
2008-02-28 14:38:00,106.31,106.31,106.295,106.305,287899999.0
2008-02-28 14:39:00,106.305,106.315,106.3,106.31,345300000.0
2008-02-28 14:40:00,106.31,106.32,106.29,106.32,693700000.0
2008-02-28 14:41:00,106.32,106.335,106.315,106.325,736200000.0
2008-02-28 14:42:00,106.325,106.325,106.305,106.305,137200000.0
2008-02-28 14:43:00,106.305,106.33,106.305,106.33,124200000.0
2008-02-28 14:44:00,106.325,106.34,106.32,106.335,134600000.0
2008-02-28 14:45:00,106.335,106.34,106.33,106.335,118800000.0
2008-02-28 14:46:00,106.335,106.335,106.3,106.32,115800000.0
2008-02-28 14:47:00,106.32,106.335,106.315,106.315,109600000.0
2008-02-28 14:48:00,106.315,106.315,106.3,106.3,109000000.0
2008-02-28 14:49:00,106.3,106.3,106.28,106.28,204800000.0
2008-02-28 14:50:00,106.28,106.28,106.265,106.265,439600000.0
2008-02-28 14:51:00,106.265,106.27,106.265,106.27,1827200000.0
2008-02-28 14:52:00,106.27,106.29,106.27,106.29,129800000.0
2008-02-28 14:53:00,106.29,106.31,106.29,106.295,119300000.0
2008-02-28 14:54:00,106.295,106.3,106.29,106.29,117500000.0
2008-02-28 14:55:00,106.29,106.3,106.29,106.3,110500000.0
2008-02-28 14:56:00,106.3,106.3,106.29,106.295,115700000.0
2008-02-28 14:57:00,106.295,106.305,106.285,106.305,88600000.0
2008-02-28 14:58:00,106.305,106.325,106.3,106.305,100400000.0
2008-02-28 14:59:00,106.305,106.31,106.29,106.3,114100000.0
2008-02-28 15:00:00,106.3,106.31,106.29,106.3,128600000.0
2008-02-28 15:01:00,106.3,106.3,106.28,106.28,129400000.0
2008-02-28 15:02:00,106.28,106.28,106.23,106.23,111600000.0
2008-02-28 15:03:00,106.23,106.25,106.225,106.23,121200000.0
2008-02-28 15:04:00,106.23,106.25,106.21,106.225,135800000.0
2008-02-28 15:05:00,106.225,106.245,106.225,106.235,129700000.0
2008-02-28 15:06:00,106.235,106.235,106.18,106.19,119700000.0
2008-02-28 15:07:00,106.19,106.19,106.125,106.13,243100000.0
2008-02-28 15:08:00,106.13,106.16,106.125,106.16,228199999.0
2008-02-28 15:09:00,106.16,106.205,106.145,106.18,219399996.0
2008-02-28 15:10:00,106.18,106.185,106.15,106.15,976200007.0
2008-02-28 15:11:00,106.155,106.16,106.12,106.16,1331700000.0
2008-02-28 15:12:00,106.16,106.185,106.15,106.17,209700000.0
2008-02-28 15:13:00,106.17,106.19,106.14,106.17,437100000.0
2008-02-28 15:14:00,106.175,106.215,106.165,106.195,692500000.0
2008-02-28 15:15:00,106.19,106.19,106.15,106.15,344600000.0
2008-02-28 15:16:00,106.15,106.19,106.12,106.175,466100000.0
2008-02-28 15:17:00,106.175,106.19,106.14,106.14,251400000.0
2008-02-28 15:18:00,106.14,106.145,106.125,106.135,203300000.0
2008-02-28 15:19:00,106.135,106.21,106.13,106.185,417900000.0
2008-02-28 15:20:00,106.185,106.19,106.155,106.18,429300000.0
2008-02-28 15:21:00,106.18,106.195,106.17,106.18,971100000.0
2008-02-28 15:22:00,106.175,106.19,106.16,106.165,435300000.0
2008-02-28 15:23:00,106.165,106.17,106.135,106.135,731899999.0
2008-02-28 15:24:00,106.135,106.165,106.135,106.16,543700000.0
2008-02-28 15:25:00,106.16,106.195,106.16,106.185,156600000.0
2008-02-28 15:26:00,106.19,106.19,106.175,106.185,170800000.0
2008-02-28 15:27:00,106.185,106.19,106.18,106.18,175800000.0
2008-02-28 15:28:00,106.18,106.2,106.17,106.195,177800000.0
2008-02-28 15:29:00,106.195,106.21,106.165,106.185,318300000.0
2008-02-28 15:30:00,106.165,106.165,105.9,105.93,1227900002.0
2008-02-28 15:31:00,105.935,105.96,105.885,105.915,708600001.0
2008-02-28 15:32:00,105.915,106.01,105.915,106.005,461999999.0
2008-02-28 15:33:00,106.005,106.065,105.99,106.055,269400000.0
2008-02-28 15:34:00,106.06,106.095,106.015,106.015,138600000.0
2008-02-28 15:35:00,106.015,106.04,106.015,106.015,132600000.0
2008-02-28 15:36:00,106.015,106.015,105.915,105.93,254500000.0
2008-02-28 15:37:00,105.93,105.97,105.92,105.965,742299998.0
2008-02-28 15:38:00,105.965,106.03,105.965,106.0,378300000.0
2008-02-28 15:39:00,106.0,106.04,105.99,106.04,247300000.0
2008-02-28 15:40:00,106.04,106.04,106.01,106.025,197300000.0
2008-02-28 15:41:00,106.03,106.04,106.01,106.015,300600000.0
2008-02-28 15:42:00,106.015,106.03,106.01,106.02,195500000.0
2008-02-28 15:43:00,106.02,106.11,106.015,106.1,368300000.0
2008-02-28 15:44:00,106.1,106.105,106.07,106.09,240100000.0
2008-02-28 15:45:00,106.085,106.1,106.07,106.08,169500000.0
2008-02-28 15:46:00,106.08,106.09,106.06,106.085,221400000.0
2008-02-28 15:47:00,106.09,106.095,106.07,106.09,127700000.0
2008-02-28 15:48:00,106.09,106.11,106.08,106.08,135800000.0
2008-02-28 15:49:00,106.075,106.1,106.04,106.04,227700000.0
2008-02-28 15:50:00,106.04,106.05,106.01,106.04,227900000.0
2008-02-28 15:51:00,106.04,106.07,106.015,106.065,263200000.0
2008-02-28 15:52:00,106.065,106.07,106.04,106.04,186300000.0
2008-02-28 15:53:00,106.04,106.065,106.03,106.06,138000000.0
2008-02-28 15:54:00,106.06,106.06,106.025,106.045,333400000.0
2008-02-28 15:55:00,106.04,106.04,106.01,106.02,249800000.0
2008-02-28 15:56:00,106.02,106.02,105.98,105.99,172500000.0
2008-02-28 15:57:00,105.995,106.025,105.97,105.97,134499999.0
2008-02-28 15:58:00,105.97,105.97,105.93,105.94,192200000.0
2008-02-28 15:59:00,105.94,105.95,105.905,105.92,801900003.0
2008-02-28 16:00:00,105.92,105.95,105.91,105.925,354500000.0
2008-02-28 16:01:00,105.925,105.935,105.91,105.92,301320102.0
2008-02-28 16:02:00,105.92,105.925,105.895,105.91,746499999.0
2008-02-28 16:03:00,105.915,105.925,105.845,105.86,418100000.0
2008-02-28 16:04:00,105.87,105.875,105.81,105.81,478999999.0
2008-02-28 16:05:00,105.81,105.87,105.81,105.87,308400000.0
2008-02-28 16:06:00,105.87,105.87,105.835,105.84,196400000.0
2008-02-28 16:07:00,105.84,105.84,105.8,105.83,250400000.0
2008-02-28 16:08:00,105.83,105.855,105.825,105.83,142200000.0
2008-02-28 16:09:00,105.83,105.865,105.82,105.855,147800000.0
2008-02-28 16:10:00,105.85,105.86,105.8,105.82,152226916.0
2008-02-28 16:11:00,105.82,105.84,105.815,105.835,290600000.0
2008-02-28 16:12:00,105.835,105.88,105.835,105.84,210900000.0
2008-02-28 16:13:00,105.84,105.855,105.82,105.855,310200000.0
2008-02-28 16:14:00,105.855,105.855,105.825,105.835,431100000.0
2008-02-28 16:15:00,105.835,105.85,105.835,105.85,419800000.0
2008-02-28 16:16:00,105.85,105.85,105.84,105.84,159300000.0
2008-02-28 16:17:00,105.84,105.84,105.82,105.83,168100000.0
2008-02-28 16:18:00,105.83,105.84,105.82,105.83,164700000.0
2008-02-28 16:19:00,105.83,105.85,105.815,105.84,148800000.0
2008-02-28 16:20:00,105.84,105.885,105.83,105.87,108500000.0
2008-02-28 16:21:00,105.87,105.87,105.83,105.845,272200000.0
2008-02-28 16:22:00,105.845,105.86,105.84,105.855,172700000.0
2008-02-28 16:23:00,105.85,105.85,105.81,105.835,174900000.0
2008-02-28 16:24:00,105.83,105.835,105.81,105.83,174000000.0
2008-02-28 16:25:00,105.83,105.85,105.82,105.85,168300000.0
2008-02-28 16:26:00,105.85,105.86,105.835,105.835,207000000.0
2008-02-28 16:27:00,105.84,105.84,105.815,105.815,238700000.0
2008-02-28 16:28:00,105.815,105.83,105.81,105.82,233800000.0
2008-02-28 16:29:00,105.82,105.835,105.81,105.83,132800000.0
2008-02-28 16:30:00,105.83,105.85,105.83,105.84,168600000.0
2008-02-28 16:31:00,105.84,105.86,105.83,105.85,171300000.0
2008-02-28 16:32:00,105.85,105.86,105.83,105.85,204000000.0
2008-02-28 16:33:00,105.85,105.88,105.845,105.88,164800000.0
2008-02-28 16:34:00,105.88,105.92,105.87,105.915,248100000.0
2008-02-28 16:35:00,105.91,105.93,105.905,105.93,200600000.0
2008-02-28 16:36:00,105.925,105.94,105.925,105.93,170600000.0
2008-02-28 16:37:00,105.93,105.96,105.93,105.94,165400000.0
2008-02-28 16:38:00,105.94,105.95,105.93,105.94,194300000.0
2008-02-28 16:39:00,105.94,105.96,105.94,105.96,145900000.0
2008-02-28 16:40:00,105.96,105.97,105.95,105.96,246400000.0
2008-02-28 16:41:00,105.96,105.97,105.95,105.955,299500000.0
2008-02-28 16:42:00,105.955,105.99,105.955,105.96,231500000.0
2008-02-28 16:43:00,105.96,105.975,105.95,105.96,238100000.0
2008-02-28 16:44:00,105.96,105.97,105.91,105.92,215200000.0
2008-02-28 16:45:00,105.925,105.94,105.9,105.9,161900000.0
2008-02-28 16:46:00,105.9,105.935,105.9,105.93,202100000.0
2008-02-28 16:47:00,105.93,105.94,105.92,105.94,159400000.0
2008-02-28 16:48:00,105.94,105.97,105.94,105.96,182700000.0
2008-02-28 16:49:00,105.96,105.97,105.925,105.925,422900000.0
2008-02-28 16:50:00,105.925,105.94,105.915,105.94,386300000.0
2008-02-28 16:51:00,105.94,105.94,105.895,105.905,589800000.0
2008-02-28 16:52:00,105.905,105.935,105.89,105.92,753300000.0
2008-02-28 16:53:00,105.92,105.95,105.915,105.94,151300000.0
2008-02-28 16:54:00,105.94,105.95,105.93,105.94,145300000.0
2008-02-28 16:55:00,105.94,105.94,105.9,105.905,193400000.0
2008-02-28 16:56:00,105.905,105.91,105.89,105.91,200700000.0
2008-02-28 16:57:00,105.91,105.92,105.87,105.88,135600000.0
2008-02-28 16:58:00,105.88,105.905,105.87,105.89,257200000.0
2008-02-28 16:59:00,105.89,105.93,105.89,105.92,234400000.0
2008-02-28 17:00:00,105.92,105.95,105.905,105.95,363799999.0
2008-02-28 17:01:00,105.95,105.95,105.91,105.93,153200000.0
2008-02-28 17:02:00,105.93,105.96,105.93,105.96,139800000.0
2008-02-28 17:03:00,105.96,105.96,105.94,105.94,169100000.0
2008-02-28 17:04:00,105.95,105.96,105.94,105.94,179300000.0
2008-02-28 17:05:00,105.94,105.96,105.935,105.94,142900000.0
2008-02-28 17:06:00,105.94,105.96,105.92,105.92,194100000.0
2008-02-28 17:07:00,105.92,105.93,105.9,105.92,165900000.0
2008-02-28 17:08:00,105.92,105.94,105.92,105.92,181200000.0
2008-02-28 17:09:00,105.92,105.925,105.9,105.905,244600000.0
2008-02-28 17:10:00,105.905,105.92,105.89,105.91,189600000.0
2008-02-28 17:11:00,105.91,105.93,105.9,105.93,172700000.0
2008-02-28 17:12:00,105.925,105.95,105.925,105.93,227200000.0
2008-02-28 17:13:00,105.925,105.935,105.91,105.93,218600000.0
2008-02-28 17:14:00,105.93,105.93,105.91,105.92,155200000.0
2008-02-28 17:15:00,105.92,105.935,105.905,105.93,207700000.0
2008-02-28 17:16:00,105.93,105.935,105.915,105.92,175100000.0
2008-02-28 17:17:00,105.92,105.92,105.9,105.915,306100001.0
2008-02-28 17:18:00,105.915,105.93,105.895,105.905,258650000.0
2008-02-28 17:19:00,105.905,105.905,105.85,105.855,238200000.0
2008-02-28 17:20:00,105.855,105.87,105.85,105.86,273699999.0
2008-02-28 17:21:00,105.86,105.86,105.82,105.82,174400000.0
2008-02-28 17:22:00,105.82,105.85,105.81,105.84,191500000.0
2008-02-28 17:23:00,105.84,105.875,105.835,105.87,206900000.0
2008-02-28 17:24:00,105.87,105.93,105.87,105.92,258300000.0
2008-02-28 17:25:00,105.92,105.93,105.9,105.905,298400000.0
2008-02-28 17:26:00,105.905,105.95,105.9,105.945,268600000.0
2008-02-28 17:27:00,105.945,105.955,105.92,105.955,291100000.0
2008-02-28 17:28:00,105.955,105.985,105.95,105.975,211700000.0
2008-02-28 17:29:00,105.975,106.03,105.97,106.03,241100000.0
2008-02-28 17:30:00,106.03,106.03,106.0,106.015,227800000.0
2008-02-28 17:31:00,106.01,106.02,105.99,106.0,282900000.0
2008-02-28 17:32:00,106.0,106.005,105.97,105.97,210400000.0
2008-02-28 17:33:00,105.97,105.985,105.97,105.98,199500000.0
2008-02-28 17:34:00,105.98,105.99,105.975,105.98,236000000.0
2008-02-28 17:35:00,105.98,105.99,105.97,105.98,341400000.0
2008-02-28 17:36:00,105.98,105.99,105.98,105.98,167300000.0
2008-02-28 17:37:00,105.98,106.04,105.98,106.035,252400000.0
2008-02-28 17:38:00,106.03,106.065,106.0,106.065,294200000.0
2008-02-28 17:39:00,106.07,106.08,106.06,106.08,155500000.0
2008-02-28 17:40:00,106.08,106.11,106.08,106.085,1822100007.0
2008-02-28 17:41:00,106.085,106.095,106.065,106.07,793800019.0
2008-02-28 17:42:00,106.07,106.09,106.07,106.08,188700000.0
2008-02-28 17:43:00,106.08,106.09,106.055,106.06,159200000.0
2008-02-28 17:44:00,106.06,106.07,106.05,106.06,154400000.0
2008-02-28 17:45:00,106.06,106.06,106.01,106.015,183000000.0
2008-02-28 17:46:00,106.015,106.015,105.92,105.945,277500000.0
2008-02-28 17:47:00,105.945,106.0,105.94,105.985,361100000.0
2008-02-28 17:48:00,105.98,106.01,105.97,106.005,307799999.0
2008-02-28 17:49:00,106.005,106.01,105.95,105.955,187100000.0
2008-02-28 17:50:00,105.96,105.96,105.895,105.92,312760892.0
2008-02-28 17:51:00,105.92,105.92,105.87,105.885,355100000.0
2008-02-28 17:52:00,105.88,105.92,105.86,105.92,242300000.0
2008-02-28 17:53:00,105.92,105.94,105.9,105.92,318500000.0
2008-02-28 17:54:00,105.92,105.93,105.9,105.9,183300000.0
2008-02-28 17:55:00,105.91,105.91,105.87,105.9,228800000.0
2008-02-28 17:56:00,105.9,105.91,105.82,105.82,193100000.0
2008-02-28 17:57:00,105.83,105.85,105.73,105.84,186000000.0
2008-02-28 17:58:00,105.84,105.84,105.705,105.71,377700000.0
2008-02-28 17:59:00,105.705,105.795,105.68,105.77,410300000.0
2008-02-28 18:00:00,105.77,105.84,105.76,105.78,191900000.0
2008-02-28 18:01:00,105.785,105.79,105.695,105.705,237000000.0
2008-02-28 18:02:00,105.705,105.74,105.69,105.69,242700000.0
2008-02-28 18:03:00,105.69,105.69,105.6,105.6,520300000.0
2008-02-28 18:04:00,105.6,105.64,105.59,105.61,309500000.0
2008-02-28 18:05:00,105.61,105.625,105.59,105.59,200400000.0
2008-02-28 18:06:00,105.59,105.61,105.545,105.61,1130200022.0
2008-02-28 18:07:00,105.61,105.63,105.57,105.575,248899999.0
2008-02-28 18:08:00,105.58,105.59,105.545,105.57,1294999995.0
2008-02-28 18:09:00,105.565,105.61,105.555,105.595,1175400001.0
2008-02-28 18:10:00,105.59,105.59,105.55,105.55,271599999.0
2008-02-28 18:11:00,105.55,105.59,105.55,105.57,275800000.0
2008-02-28 18:12:00,105.57,105.605,105.565,105.605,304900000.0
2008-02-28 18:13:00,105.6,105.62,105.58,105.595,156600000.0
2008-02-28 18:14:00,105.595,105.63,105.59,105.62,260800000.0
2008-02-28 18:15:00,105.625,105.69,105.62,105.66,181600000.0
2008-02-28 18:16:00,105.66,105.68,105.66,105.66,240599999.0
2008-02-28 18:17:00,105.66,105.66,105.635,105.64,455100000.0
2008-02-28 18:18:00,105.645,105.66,105.63,105.635,230900000.0
2008-02-28 18:19:00,105.635,105.66,105.62,105.65,219300000.0
2008-02-28 18:20:00,105.64,105.65,105.63,105.63,224300000.0
2008-02-28 18:21:00,105.63,105.64,105.61,105.615,217300000.0
2008-02-28 18:22:00,105.615,105.615,105.59,105.59,177500000.0
2008-02-28 18:23:00,105.59,105.61,105.575,105.59,207300000.0
2008-02-28 18:24:00,105.59,105.59,105.57,105.57,182500000.0
2008-02-28 18:25:00,105.57,105.57,105.52,105.56,251700000.0
2008-02-28 18:26:00,105.56,105.605,105.56,105.58,206900000.0
2008-02-28 18:27:00,105.58,105.58,105.555,105.58,294200000.0
2008-02-28 18:28:00,105.58,105.605,105.555,105.555,215900000.0
2008-02-28 18:29:00,105.55,105.58,105.55,105.56,193500000.0
2008-02-28 18:30:00,105.56,105.56,105.51,105.53,230900000.0
2008-02-28 18:31:00,105.53,105.54,105.515,105.54,206800000.0
2008-02-28 18:32:00,105.535,105.54,105.48,105.5,232500000.0
2008-02-28 18:33:00,105.5,105.51,105.465,105.475,182600000.0
2008-02-28 18:34:00,105.475,105.52,105.475,105.51,246200000.0
2008-02-28 18:35:00,105.51,105.51,105.47,105.475,225600000.0
2008-02-28 18:36:00,105.475,105.49,105.46,105.46,237800000.0
2008-02-28 18:37:00,105.46,105.49,105.45,105.47,221600000.0
2008-02-28 18:38:00,105.47,105.48,105.465,105.475,186400000.0
2008-02-28 18:39:00,105.47,105.51,105.47,105.51,212600000.0
2008-02-28 18:40:00,105.51,105.53,105.505,105.52,200100000.0
2008-02-28 18:41:00,105.525,105.54,105.52,105.535,308900000.0
2008-02-28 18:42:00,105.53,105.54,105.51,105.54,274200000.0
2008-02-28 18:43:00,105.54,105.57,105.53,105.55,221900000.0
2008-02-28 18:44:00,105.55,105.56,105.545,105.555,210400000.0
2008-02-28 18:45:00,105.56,105.57,105.555,105.56,203000000.0
2008-02-28 18:46:00,105.56,105.56,105.53,105.54,200300000.0
2008-02-28 18:47:00,105.54,105.56,105.54,105.56,186400000.0
2008-02-28 18:48:00,105.56,105.565,105.54,105.54,201200000.0
2008-02-28 18:49:00,105.54,105.555,105.54,105.555,250800000.0
2008-02-28 18:50:00,105.555,105.635,105.555,105.62,130900000.0
2008-02-28 18:51:00,105.62,105.62,105.57,105.58,168700000.0
2008-02-28 18:52:00,105.58,105.61,105.58,105.61,115900000.0
2008-02-28 18:53:00,105.61,105.62,105.595,105.595,161300000.0
2008-02-28 18:54:00,105.595,105.595,105.58,105.59,150700000.0
2008-02-28 18:55:00,105.59,105.63,105.59,105.625,230000000.0
2008-02-28 18:56:00,105.62,105.65,105.62,105.64,175000000.0
2008-02-28 18:57:00,105.64,105.64,105.63,105.63,268500000.0
2008-02-28 18:58:00,105.63,105.64,105.62,105.635,198800000.0
2008-02-28 18:59:00,105.635,105.65,105.63,105.645,207200000.0
2008-02-28 19:00:00,105.645,105.65,105.63,105.64,135500000.0
2008-02-28 19:01:00,105.64,105.655,105.635,105.64,227000000.0
2008-02-28 19:02:00,105.64,105.64,105.625,105.64,137000000.0
2008-02-28 19:03:00,105.64,105.65,105.63,105.64,184900000.0
2008-02-28 19:04:00,105.64,105.64,105.59,105.59,184900000.0
2008-02-28 19:05:00,105.59,105.6,105.55,105.56,156900000.0
2008-02-28 19:06:00,105.56,105.56,105.52,105.52,184600000.0
2008-02-28 19:07:00,105.52,105.53,105.51,105.515,195500000.0
2008-02-28 19:08:00,105.515,105.52,105.47,105.48,195500000.0
2008-02-28 19:09:00,105.48,105.5,105.47,105.49,185350000.0
2008-02-28 19:10:00,105.49,105.51,105.49,105.49,156000000.0
2008-02-28 19:11:00,105.49,105.49,105.46,105.475,453000003.0
2008-02-28 19:12:00,105.475,105.485,105.415,105.43,478676398.0
2008-02-28 19:13:00,105.43,105.45,105.415,105.43,164400000.0
2008-02-28 19:14:00,105.43,105.43,105.35,105.355,513299991.0
2008-02-28 19:15:00,105.355,105.38,105.35,105.365,279200000.0
2008-02-28 19:16:00,105.365,105.38,105.34,105.34,167900000.0
2008-02-28 19:17:00,105.34,105.37,105.34,105.35,174100000.0
2008-02-28 19:18:00,105.35,105.355,105.3,105.32,169600000.0
2008-02-28 19:19:00,105.32,105.33,105.28,105.3,237400000.0
2008-02-28 19:20:00,105.3,105.31,105.27,105.31,364300000.0
2008-02-28 19:21:00,105.315,105.38,105.315,105.37,232300000.0
2008-02-28 19:22:00,105.37,105.395,105.36,105.39,352200000.0
2008-02-28 19:23:00,105.39,105.39,105.33,105.34,245400000.0
2008-02-28 19:24:00,105.34,105.375,105.34,105.375,212200000.0
2008-02-28 19:25:00,105.375,105.385,105.355,105.38,207200000.0
2008-02-28 19:26:00,105.38,105.385,105.37,105.38,250000000.0
2008-02-28 19:27:00,105.38,105.38,105.36,105.36,240500000.0
2008-02-28 19:28:00,105.36,105.37,105.36,105.365,363500000.0
2008-02-28 19:29:00,105.365,105.37,105.33,105.335,177200000.0
2008-02-28 19:30:00,105.335,105.335,105.31,105.31,195700000.0
2008-02-28 19:31:00,105.32,105.36,105.31,105.345,334700000.0
2008-02-28 19:32:00,105.345,105.37,105.345,105.35,356500000.0
2008-02-28 19:33:00,105.35,105.385,105.35,105.37,235500000.0
2008-02-28 19:34:00,105.37,105.38,105.37,105.38,133800000.0
2008-02-28 19:35:00,105.38,105.39,105.37,105.37,263300000.0
2008-02-28 19:36:00,105.365,105.39,105.36,105.385,220600000.0
2008-02-28 19:37:00,105.38,105.39,105.37,105.38,238200000.0
2008-02-28 19:38:00,105.38,105.39,105.38,105.38,194200000.0
2008-02-28 19:39:00,105.38,105.39,105.38,105.38,164200000.0
2008-02-28 19:40:00,105.38,105.39,105.37,105.37,188700000.0
2008-02-28 19:41:00,105.37,105.37,105.37,105.37,198900000.0
2008-02-28 19:42:00,105.37,105.375,105.37,105.375,514000000.0
2008-02-28 19:43:00,105.375,105.38,105.37,105.37,204600000.0
2008-02-28 19:44:00,105.37,105.38,105.37,105.38,199700000.0
2008-02-28 19:45:00,105.38,105.39,105.38,105.39,198400000.0
2008-02-28 19:46:00,105.39,105.45,105.39,105.44,236100000.0
2008-02-28 19:47:00,105.44,105.47,105.44,105.45,159000000.0
2008-02-28 19:48:00,105.45,105.45,105.425,105.43,206900000.0
2008-02-28 19:49:00,105.43,105.44,105.42,105.44,192000000.0
2008-02-28 19:50:00,105.44,105.47,105.44,105.465,198400000.0
2008-02-28 19:51:00,105.465,105.47,105.43,105.43,202400000.0
2008-02-28 19:52:00,105.43,105.455,105.425,105.44,176200000.0
2008-02-28 19:53:00,105.44,105.47,105.44,105.46,174400000.0
2008-02-28 19:54:00,105.46,105.47,105.455,105.46,180800000.0
2008-02-28 19:55:00,105.46,105.47,105.46,105.46,161100000.0
2008-02-28 19:56:00,105.46,105.46,105.43,105.43,192899999.0
2008-02-28 19:57:00,105.43,105.44,105.405,105.42,229200000.0
2008-02-28 19:58:00,105.42,105.435,105.415,105.42,162000000.0
2008-02-28 19:59:00,105.42,105.42,105.335,105.34,204300000.0
2008-02-28 20:00:00,105.34,105.35,105.325,105.325,350500000.0
2008-02-28 20:01:00,105.33,105.34,105.31,105.34,290800000.0
2008-02-28 20:02:00,105.34,105.37,105.34,105.365,156100000.0
2008-02-28 20:03:00,105.37,105.37,105.3,105.31,265000000.0
2008-02-28 20:04:00,105.31,105.36,105.31,105.31,182900000.0
2008-02-28 20:05:00,105.315,105.315,105.265,105.27,230100000.0
2008-02-28 20:06:00,105.27,105.27,105.23,105.23,238099999.0
2008-02-28 20:07:00,105.23,105.23,105.15,105.17,225300000.0
2008-02-28 20:08:00,105.17,105.225,105.155,105.155,256400001.0
2008-02-28 20:09:00,105.155,105.19,105.13,105.19,219500000.0
2008-02-28 20:10:00,105.19,105.21,105.14,105.155,184400000.0
2008-02-28 20:11:00,105.155,105.2,105.14,105.195,187900000.0
2008-02-28 20:12:00,105.195,105.22,105.18,105.2,224000000.0
2008-02-28 20:13:00,105.2,105.25,105.2,105.235,133000000.0
2008-02-28 20:14:00,105.235,105.255,105.205,105.225,133400000.0
2008-02-28 20:15:00,105.225,105.24,105.22,105.23,159800000.0
2008-02-28 20:16:00,105.23,105.23,105.21,105.215,146000000.0
2008-02-28 20:17:00,105.215,105.23,105.215,105.23,163400000.0
2008-02-28 20:18:00,105.23,105.24,105.2,105.21,147300000.0
2008-02-28 20:19:00,105.21,105.23,105.2,105.22,158700000.0
2008-02-28 20:20:00,105.22,105.22,105.2,105.22,174800000.0
2008-02-28 20:21:00,105.22,105.23,105.2,105.21,170700000.0
2008-02-28 20:22:00,105.21,105.21,105.2,105.21,104800000.0
2008-02-28 20:23:00,105.21,105.21,105.185,105.2,184600000.0
2008-02-28 20:24:00,105.2,105.2,105.18,105.185,103400000.0
2008-02-28 20:25:00,105.18,105.18,105.14,105.155,185450000.0
2008-02-28 20:26:00,105.165,105.2,105.155,105.155,474900000.0
2008-02-28 20:27:00,105.155,105.16,105.15,105.16,237200000.0
2008-02-28 20:28:00,105.16,105.17,105.13,105.13,221300000.0
2008-02-28 20:29:00,105.13,105.135,105.1,105.12,207700000.0
2008-02-28 20:30:00,105.12,105.12,105.1,105.1,175300000.0
2008-02-28 20:31:00,105.1,105.11,105.09,105.095,137300000.0
2008-02-28 20:32:00,105.095,105.13,105.095,105.125,169900000.0
2008-02-28 20:33:00,105.125,105.15,105.12,105.125,170100000.0
2008-02-28 20:34:00,105.125,105.14,105.12,105.135,152600000.0
2008-02-28 20:35:00,105.135,105.15,105.135,105.14,142600000.0
2008-02-28 20:36:00,105.14,105.17,105.14,105.15,123900000.0
2008-02-28 20:37:00,105.15,105.16,105.135,105.135,260100001.0
2008-02-28 20:38:00,105.135,105.15,105.135,105.14,522700000.0
2008-02-28 20:39:00,105.14,105.15,105.115,105.13,163200000.0
2008-02-28 20:40:00,105.13,105.13,105.08,105.1,164900000.0
2008-02-28 20:41:00,105.1,105.1,105.075,105.09,427799998.0
2008-02-28 20:42:00,105.36,105.36,105.34,105.34,1452099998.0
2008-02-28 20:43:00,105.115,105.15,105.115,105.15,1452099998.0
2008-02-28 20:44:00,105.15,105.16,105.14,105.15,81100000.0
2008-02-28 20:45:00,105.15,105.15,105.135,105.14,53600000.0
2008-02-28 20:46:00,105.14,105.15,105.115,105.14,90500000.0
2008-02-28 20:47:00,105.14,105.195,105.14,105.19,103200000.0
2008-02-28 20:48:00,105.185,105.19,105.16,105.185,70600000.0
2008-02-28 20:49:00,105.185,105.19,105.175,105.19,80700000.0
2008-02-28 20:50:00,105.19,105.19,105.175,105.18,88000000.0
2008-02-28 20:51:00,105.18,105.18,105.16,105.16,56200000.0
2008-02-28 20:52:00,105.16,105.18,105.15,105.175,70400000.0
2008-02-28 20:53:00,105.175,105.18,105.16,105.165,75500000.0
2008-02-28 20:54:00,105.165,105.175,105.16,105.175,103100000.0
2008-02-28 20:55:00,105.175,105.2,105.175,105.2,92700000.0
2008-02-28 20:56:00,105.2,105.25,105.18,105.22,81200000.0
2008-02-28 20:57:00,105.22,105.22,105.205,105.22,68400000.0
2008-02-28 20:58:00,105.22,105.245,105.22,105.245,81000000.0
2008-02-28 20:59:00,105.245,105.25,105.23,105.235,66100000.0
2008-02-28 21:00:00,105.235,105.25,105.205,105.21,116900000.0
2008-02-28 21:01:00,105.21,105.24,105.205,105.235,107100000.0
2008-02-28 21:02:00,105.235,105.25,105.23,105.24,72800000.0
2008-02-28 21:03:00,105.24,105.24,105.22,105.23,77200000.0
2008-02-28 21:04:00,105.23,105.24,105.23,105.23,154400000.0
2008-02-28 21:05:00,105.23,105.23,105.22,105.22,53600000.0
2008-02-28 21:06:00,105.22,105.24,105.22,105.24,76900000.0
2008-02-28 21:07:00,105.24,105.24,105.23,105.24,101400000.0
2008-02-28 21:08:00,105.24,105.24,105.23,105.23,68250000.0
2008-02-28 21:09:00,105.23,105.24,105.23,105.24,84600000.0
2008-02-28 21:10:00,105.24,105.29,105.24,105.29,82743012.0
2008-02-28 21:11:00,105.29,105.295,105.255,105.28,127600000.0
2008-02-28 21:12:00,105.28,105.28,105.255,105.26,85300000.0
2008-02-28 21:13:00,105.26,105.27,105.24,105.245,75700000.0
2008-02-28 21:14:00,105.245,105.265,105.24,105.24,104800000.0
2008-02-28 21:15:00,105.24,105.32,105.24,105.32,103800000.0
2008-02-28 21:16:00,105.32,105.355,105.3,105.305,966199999.0
2008-02-28 21:17:00,105.305,105.33,105.3,105.32,863300000.0
2008-02-28 21:18:00,105.32,105.34,105.31,105.335,355800000.0
2008-02-28 21:19:00,105.335,105.38,105.335,105.375,228100000.0
2008-02-28 21:20:00,105.375,105.375,105.33,105.34,32300000.0
2008-02-28 21:21:00,105.34,105.37,105.33,105.37,28700000.0
2008-02-28 21:22:00,105.37,105.41,105.365,105.4,38100000.0
2008-02-28 21:23:00,105.4,105.45,105.4,105.405,43200000.0
2008-02-28 21:24:00,105.405,105.43,105.38,105.39,56600000.0
2008-02-28 21:25:00,105.385,105.385,105.375,105.38,1144799993.0
2008-02-28 21:26:00,105.38,105.39,105.375,105.39,901700000.0
2008-02-28 21:27:00,105.39,105.4,105.39,105.4,114200001.0
2008-02-28 21:28:00,105.4,105.405,105.37,105.4,462799988.0
2008-02-28 21:29:00,105.4,105.41,105.38,105.38,62200001.0
2008-02-28 21:30:00,105.38,105.38,105.35,105.36,96800000.0
2008-02-28 21:31:00,105.36,105.36,105.34,105.36,76599999.0
2008-02-28 21:32:00,105.35,105.36,105.345,105.35,46700000.0
2008-02-28 21:33:00,105.35,105.365,105.35,105.35,51300000.0
2008-02-28 21:34:00,105.35,105.35,105.335,105.35,66700000.0
2008-02-28 21:35:00,105.35,105.36,105.3,105.31,70700000.0
2008-02-28 21:36:00,105.31,105.35,105.305,105.35,64100000.0
2008-02-28 21:37:00,105.34,105.36,105.33,105.345,72100000.0
2008-02-28 21:38:00,105.345,105.35,105.34,105.35,47600000.0
2008-02-28 21:39:00,105.35,105.385,105.35,105.36,118200000.0
2008-02-28 21:40:00,105.36,105.39,105.35,105.355,143000000.0
2008-02-28 21:41:00,105.355,105.37,105.34,105.37,82100000.0
2008-02-28 21:42:00,105.37,105.37,105.35,105.355,116600000.0
2008-02-28 21:43:00,105.355,105.355,105.31,105.31,72300000.0
2008-02-28 21:44:00,105.31,105.325,105.305,105.325,72500000.0
2008-02-28 21:45:00,105.32,105.325,105.31,105.315,392999999.0
2008-02-28 21:46:00,105.315,105.32,105.305,105.32,234800000.0
2008-02-28 21:47:00,105.32,105.335,105.285,105.285,174500000.0
2008-02-28 21:48:00,105.285,105.285,105.27,105.28,456100000.0
2008-02-28 21:49:00,105.28,105.28,105.26,105.26,223900000.0
2008-02-28 21:50:00,105.26,105.32,105.26,105.32,1170600003.0
2008-02-28 21:51:00,105.32,105.34,105.32,105.335,124000000.0
2008-02-28 21:52:00,105.335,105.355,105.33,105.34,183900000.0
2008-02-28 21:53:00,105.34,105.38,105.34,105.375,97300000.0
2008-02-28 21:54:00,105.375,105.375,105.35,105.35,70300000.0
2008-02-28 21:55:00,105.35,105.365,105.32,105.365,122000000.0
2008-02-28 21:56:00,105.365,105.365,105.34,105.34,95100000.0
2008-02-28 21:57:00,105.34,105.36,105.34,105.36,67500000.0
2008-02-28 21:58:00,105.36,105.37,105.35,105.36,56100000.0
2008-02-28 21:59:00,105.36,105.36,105.33,105.355,77600000.0
2008-02-28 22:00:00,105.355,105.36,105.35,105.36,48100000.0
2008-02-28 22:01:00,105.36,105.39,105.35,105.37,98700001.0
2008-02-28 22:02:00,105.37,105.38,105.35,105.35,348900000.0
2008-02-28 22:03:00,105.35,105.355,105.33,105.33,173600000.0
2008-02-28 22:04:00,105.33,105.33,105.315,105.32,46400000.0
2008-02-28 22:05:00,105.32,105.32,105.305,105.305,48100000.0
2008-02-28 22:06:00,105.305,105.315,105.25,105.25,1042399998.0
2008-02-28 22:07:00,105.25,105.29,105.25,105.275,125800000.0
2008-02-28 22:08:00,105.275,105.28,105.27,105.28,116800000.0
2008-02-28 22:09:00,105.28,105.3,105.275,105.285,44400000.0
2008-02-28 22:10:00,105.285,105.29,105.28,105.28,44200000.0
2008-02-28 22:11:00,105.28,105.29,105.28,105.28,56300000.0
2008-02-28 22:12:00,105.28,105.29,105.27,105.28,44400000.0
2008-02-28 22:13:00,105.28,105.28,105.255,105.27,66200000.0
2008-02-28 22:14:00,105.27,105.32,105.27,105.31,687700000.0
2008-02-28 22:15:00,105.31,105.315,105.295,105.295,1828500011.0
2008-02-28 22:16:00,105.295,105.295,105.265,105.27,1220600000.0
2008-02-28 22:17:00,105.27,105.28,105.23,105.235,131700000.0
2008-02-28 22:18:00,105.235,105.26,105.235,105.25,433000000.0
2008-02-28 22:19:00,105.25,105.26,105.24,105.255,761600020.0
2008-02-28 22:20:00,105.255,105.26,105.24,105.24,75600000.0
2008-02-28 22:21:00,105.23,105.23,105.21,105.225,203000000.0
2008-02-28 22:22:00,105.215,105.245,105.215,105.245,1252700000.0
2008-02-28 22:23:00,105.245,105.255,105.235,105.24,1816500008.0
2008-02-28 22:24:00,105.24,105.26,105.235,105.255,729200000.0
2008-02-28 22:25:00,105.255,105.265,105.225,105.23,359600000.0
2008-02-28 22:26:00,105.23,105.235,105.22,105.23,378200000.0
2008-02-28 22:27:00,105.23,105.255,105.23,105.255,287500000.0
2008-02-28 22:28:00,105.255,105.285,105.25,105.275,1324300000.0
2008-02-28 22:29:00,105.27,105.275,105.26,105.26,161400000.0
2008-02-28 22:30:00,105.26,105.265,105.255,105.26,216200000.0
2008-02-28 22:31:00,105.26,105.265,105.25,105.26,140399999.0
2008-02-28 22:32:00,105.26,105.26,105.235,105.235,80300000.0
2008-02-28 22:33:00,105.235,105.255,105.23,105.23,80200000.0
2008-02-28 22:34:00,105.23,105.24,105.23,105.23,177700000.0
2008-02-28 22:35:00,105.23,105.24,105.225,105.23,103600000.0
2008-02-28 22:36:00,105.23,105.24,105.22,105.23,91200000.0
2008-02-28 22:37:00,105.23,105.24,105.23,105.235,355400000.0
2008-02-28 22:38:00,105.235,105.24,105.235,105.24,829600000.0
2008-02-28 22:39:00,105.24,105.25,105.24,105.24,76600000.0
2008-02-28 22:40:00,105.24,105.31,105.24,105.3,77300000.0
2008-02-28 22:41:00,105.3,105.31,105.26,105.285,53200000.0
2008-02-28 22:42:00,105.285,105.29,105.28,105.29,65000000.0
2008-02-28 22:43:00,105.29,105.29,105.27,105.28,110300000.0
2008-02-28 22:44:00,105.28,105.29,105.28,105.28,56400000.0
2008-02-28 22:45:00,105.28,105.29,105.28,105.285,70900000.0
2008-02-28 22:46:00,105.285,105.305,105.275,105.285,798799997.0
2008-02-28 22:47:00,105.285,105.295,105.285,105.295,899900004.0
2008-02-28 22:48:00,105.295,105.305,105.29,105.305,1788999995.0
2008-02-28 22:49:00,105.295,105.295,105.285,105.29,633499990.0
2008-02-28 22:50:00,105.29,105.3,105.285,105.3,1705000016.0
2008-02-28 22:51:00,105.3,105.31,105.295,105.305,1378100000.0
2008-02-28 22:52:00,105.305,105.305,105.295,105.3,839300000.0
2008-02-28 22:53:00,105.3,105.345,105.295,105.33,1544900011.0
2008-02-28 22:54:00,105.33,105.36,105.325,105.355,472500000.0
2008-02-28 22:55:00,105.355,105.37,105.335,105.37,486700000.0
2008-02-28 22:56:00,105.37,105.375,105.365,105.365,1118100000.0
2008-02-28 22:57:00,105.365,105.405,105.365,105.395,594900000.0
2008-02-28 22:58:00,105.395,105.395,105.385,105.385,1595900000.0
2008-02-28 22:59:00,105.385,105.395,105.38,105.385,577700000.0
2008-02-28 23:00:00,105.385,105.385,105.315,105.335,270799999.0
2008-02-28 23:01:00,105.335,105.36,105.335,105.355,309900000.0
2008-02-28 23:02:00,105.355,105.355,105.355,105.355,922500000.0
2008-02-28 23:03:00,105.355,105.38,105.355,105.375,621000000.0
2008-02-28 23:04:00,105.375,105.375,105.345,105.345,856999999.0
2008-02-28 23:05:00,105.345,105.365,105.345,105.365,57800000.0
2008-02-28 23:06:00,105.365,105.405,105.355,105.375,118100000.0
2008-02-28 23:07:00,105.375,105.375,105.345,105.355,94700000.0
2008-02-28 23:08:00,105.355,105.385,105.35,105.38,122100000.0
2008-02-28 23:09:00,105.38,105.38,105.345,105.35,97300000.0
2008-02-28 23:10:00,105.35,105.355,105.35,105.35,82800000.0
2008-02-28 23:11:00,105.35,105.355,105.3,105.33,105600000.0
2008-02-28 23:12:00,105.33,105.33,105.315,105.32,396700000.0
2008-02-28 23:13:00,105.32,105.325,105.305,105.315,790500000.0
2008-02-28 23:14:00,105.315,105.325,105.315,105.32,369300000.0
2008-02-28 23:15:00,105.32,105.33,105.32,105.33,153100000.0
2008-02-28 23:16:00,105.33,105.33,105.32,105.32,239800000.0
2008-02-28 23:17:00,105.32,105.325,105.315,105.315,617300000.0
2008-02-28 23:18:00,105.315,105.32,105.31,105.315,55400000.0
2008-02-28 23:19:00,105.315,105.315,105.305,105.305,510000001.0
2008-02-28 23:20:00,105.305,105.305,105.285,105.285,620300000.0
2008-02-28 23:21:00,105.285,105.29,105.285,105.29,44600000.0
2008-02-28 23:22:00,105.29,105.305,105.29,105.3,187000000.0
2008-02-28 23:23:00,105.3,105.3,105.285,105.295,223200000.0
2008-02-28 23:24:00,105.29,105.29,105.275,105.275,440100000.0
2008-02-28 23:25:00,105.275,105.275,105.275,105.275,1210400000.0
2008-02-28 23:26:00,105.275,105.29,105.275,105.285,647700000.0
2008-02-28 23:27:00,105.285,105.3,105.285,105.29,58600000.0
2008-02-28 23:28:00,105.29,105.3,105.29,105.295,58300000.0
2008-02-28 23:29:00,105.3,105.33,105.3,105.33,53600000.0
2008-02-28 23:30:00,105.33,105.34,105.33,105.33,44600000.0
2008-02-28 23:31:00,105.33,105.34,105.325,105.33,72400001.0
2008-02-28 23:32:00,105.33,105.34,105.33,105.34,87300000.0
2008-02-28 23:33:00,105.34,105.34,105.33,105.33,44200000.0
2008-02-28 23:34:00,105.33,105.35,105.32,105.345,60800000.0
2008-02-28 23:35:00,105.345,105.35,105.325,105.325,638900000.0
2008-02-28 23:36:00,105.325,105.345,105.325,105.34,921200000.0
2008-02-28 23:37:00,105.34,105.35,105.335,105.345,246600000.0
2008-02-28 23:38:00,105.345,105.345,105.265,105.275,146100001.0
2008-02-28 23:39:00,105.275,105.275,105.225,105.265,211600001.0
2008-02-28 23:40:00,105.265,105.315,105.265,105.285,407900000.0
2008-02-28 23:41:00,105.285,105.295,105.27,105.295,57300000.0
2008-02-28 23:42:00,105.295,105.31,105.28,105.28,63300000.0
2008-02-28 23:43:00,105.28,105.285,105.26,105.26,160200001.0
2008-02-28 23:44:00,105.26,105.29,105.255,105.28,67500000.0
2008-02-28 23:45:00,105.28,105.3,105.265,105.3,48600000.0
2008-02-28 23:46:00,105.305,105.345,105.3,105.34,60400000.0
2008-02-28 23:47:00,105.34,105.345,105.305,105.315,262000000.0
2008-02-28 23:48:00,105.315,105.325,105.305,105.32,351900000.0
2008-02-28 23:49:00,105.32,105.34,105.32,105.325,474700000.0
2008-02-28 23:50:00,105.325,105.335,105.32,105.32,378900000.0
2008-02-28 23:51:00,105.32,105.32,105.31,105.315,1341000000.0
2008-02-28 23:52:00,105.315,105.32,105.3,105.32,1118999998.0
2008-02-28 23:53:00,105.32,105.33,105.3,105.31,819099999.0
2008-02-28 23:54:00,105.31,105.35,105.31,105.335,742700000.0
2008-02-28 23:55:00,105.335,105.335,105.32,105.33,329500000.0
2008-02-28 23:56:00,105.33,105.34,105.33,105.33,1771200001.0
2008-02-28 23:57:00,105.33,105.35,105.33,105.34,2051900019.0
2008-02-28 23:58:00,105.34,105.38,105.34,105.38,1678500018.0
2008-02-29 00:00:00,105.36,105.36,105.36,105.36,392600000.0
2008-02-29 00:01:00,105.36,105.36,105.34,105.34,905700000.0
2008-02-29 00:02:00,105.34,105.34,105.34,105.34,1182300000.0
2008-02-29 00:03:00,105.34,105.34,105.28,105.3,1731300000.0
2008-02-29 00:04:00,105.31,105.32,105.3,105.32,936600000.0
2008-02-29 00:05:00,105.3,105.32,105.3,105.32,936600000.0
2008-02-29 00:06:00,105.32,105.32,105.32,105.32,1656300000.0
2008-02-29 00:07:00,105.32,105.33,105.31,105.31,1809600000.0
2008-02-29 00:08:00,105.31,105.34,105.31,105.31,447400000.0
2008-02-29 00:09:00,105.31,105.32,105.31,105.32,674600000.0
2008-02-29 00:10:00,105.32,105.35,105.32,105.34,1406100000.0
2008-02-29 00:11:00,105.34,105.37,105.34,105.36,613200000.0
2008-02-29 00:12:00,105.36,105.38,105.33,105.33,445199999.0
2008-02-29 00:13:00,105.33,105.35,105.33,105.35,944000000.0
2008-02-29 00:14:00,105.35,105.35,105.35,105.35,689100000.0
2008-02-29 00:15:00,105.35,105.35,105.34,105.34,1533300000.0
2008-02-29 00:16:00,105.34,105.345,105.34,105.345,510100000.0
2008-02-29 00:17:00,105.345,105.37,105.345,105.36,930700000.0
2008-02-29 00:18:00,105.36,105.37,105.34,105.345,677500000.0
2008-02-29 00:19:00,105.345,105.35,105.34,105.34,1018600000.0
2008-02-29 00:20:00,105.34,105.345,105.34,105.34,1355700000.0
2008-02-29 00:21:00,105.34,105.35,105.34,105.35,975100000.0
2008-02-29 00:22:00,105.35,105.36,105.35,105.36,654200000.0
2008-02-29 00:23:00,105.36,105.36,105.34,105.35,648900000.0
2008-02-29 00:24:00,105.35,105.35,105.34,105.34,913200000.0
2008-02-29 00:25:00,105.34,105.34,105.34,105.34,703200000.0
2008-02-29 00:26:00,105.34,105.35,105.34,105.34,724800000.0
2008-02-29 00:27:00,105.34,105.35,105.34,105.34,942400000.0
2008-02-29 00:28:00,105.34,105.34,105.34,105.34,1102100000.0
2008-02-29 00:29:00,105.34,105.35,105.34,105.34,708000000.0
2008-02-29 00:30:00,105.34,105.355,105.34,105.355,250500000.0
2008-02-29 00:31:00,105.355,105.355,105.33,105.33,489900000.0
2008-02-29 00:32:00,105.33,105.335,105.265,105.31,497800000.0
2008-02-29 00:33:00,105.3,105.315,105.3,105.3,418300000.0
2008-02-29 00:34:00,105.3,105.31,105.3,105.305,1488600000.0
2008-02-29 00:35:00,105.305,105.315,105.305,105.31,45000000.0
2008-02-29 00:36:00,105.31,105.31,105.285,105.31,224300000.0
2008-02-29 00:37:00,105.31,105.31,105.29,105.29,101100000.0
2008-02-29 00:38:00,105.29,105.31,105.235,105.26,329400000.0
2008-02-29 00:39:00,105.26,105.29,105.245,105.255,178700000.0
2008-02-29 00:40:00,105.255,105.275,105.25,105.255,129800000.0
2008-02-29 00:41:00,105.255,105.265,105.25,105.26,131400000.0
2008-02-29 00:42:00,105.26,105.285,105.255,105.28,21800000.0
2008-02-29 00:43:00,105.28,105.28,105.255,105.275,12600000.0
2008-02-29 00:44:00,105.275,105.28,105.27,105.28,20600000.0
2008-02-29 00:45:00,105.28,105.305,105.28,105.295,41200000.0
2008-02-29 00:46:00,105.295,105.3,105.295,105.3,23800000.0
2008-02-29 00:47:00,105.3,105.31,105.295,105.31,14900000.0
2008-02-29 00:48:00,105.31,105.34,105.31,105.325,19900000.0
2008-02-29 00:49:00,105.325,105.325,105.315,105.315,10500000.0
2008-02-29 00:50:00,105.315,105.32,105.3,105.3,32500000.0
2008-02-29 00:51:00,105.3,105.3,105.3,105.3,107300000.0
2008-02-29 00:52:00,105.3,105.3,105.3,105.3,12300000.0
2008-02-29 00:53:00,105.3,105.32,105.3,105.315,17300000.0
2008-02-29 00:54:00,105.315,105.32,105.315,105.32,7800000.0
2008-02-29 00:55:00,105.32,105.33,105.32,105.325,16600000.0
2008-02-29 00:56:00,105.325,105.325,105.32,105.325,12100000.0
2008-02-29 00:57:00,105.325,105.325,105.29,105.3,23600000.0
2008-02-29 00:58:00,105.3,105.3,105.3,105.3,10800000.0
2008-02-29 00:59:00,105.3,105.3,105.3,105.3,11000000.0
2008-02-29 01:00:00,105.3,105.33,105.28,105.33,14300000.0
2008-02-29 01:01:00,105.33,105.34,105.315,105.325,38500000.0
2008-02-29 01:02:00,105.325,105.34,105.325,105.34,11100000.0
2008-02-29 01:03:00,105.34,105.345,105.325,105.335,18800000.0
2008-02-29 01:04:00,105.335,105.34,105.3,105.34,72100000.0
2008-02-29 01:05:00,105.34,105.34,105.325,105.34,21300000.0
2008-02-29 01:06:00,105.34,105.34,105.335,105.34,10300000.0
2008-02-29 01:07:00,105.34,105.34,105.335,105.34,8100000.0
2008-02-29 01:08:00,105.34,105.34,105.335,105.34,12000000.0
2008-02-29 01:09:00,105.34,105.35,105.34,105.345,8000000.0
2008-02-29 01:10:00,105.345,105.36,105.34,105.36,11700000.0
2008-02-29 01:11:00,105.36,105.36,105.355,105.355,12600000.0
2008-02-29 01:12:00,105.35,105.36,105.35,105.355,17000000.0
2008-02-29 01:13:00,105.355,105.36,105.34,105.355,13300000.0
2008-02-29 01:14:00,105.355,105.355,105.34,105.35,20100000.0
2008-02-29 01:15:00,105.35,105.355,105.345,105.35,7500000.0
2008-02-29 01:16:00,105.35,105.35,105.34,105.345,16500000.0
2008-02-29 01:17:00,105.345,105.345,105.345,105.345,10200000.0
2008-02-29 01:18:00,105.345,105.345,105.335,105.335,14900000.0
2008-02-29 01:19:00,105.335,105.335,105.33,105.33,60200000.0
2008-02-29 01:20:00,105.36,105.37,105.345,105.355,129800000.0
2008-02-29 01:21:00,105.355,105.37,105.35,105.36,14600000.0
2008-02-29 01:22:00,105.36,105.375,105.35,105.375,26000000.0
2008-02-29 01:23:00,105.365,105.375,105.365,105.37,11000000.0
2008-02-29 01:24:00,105.37,105.37,105.355,105.355,16000000.0
2008-02-29 01:25:00,105.355,105.38,105.345,105.35,18500000.0
2008-02-29 01:26:00,105.35,105.355,105.325,105.33,30900000.0
2008-02-29 01:27:00,105.33,105.33,105.325,105.33,215600000.0
2008-02-29 01:28:00,105.33,105.33,105.325,105.33,23000000.0
2008-02-29 01:29:00,105.33,105.33,105.32,105.33,45700000.0
2008-02-29 01:30:00,105.33,105.335,105.325,105.325,45100000.0
2008-02-29 01:31:00,105.33,105.335,105.33,105.335,14100000.0
2008-02-29 01:32:00,105.335,105.335,105.315,105.315,48400000.0
2008-02-29 01:33:00,105.315,105.315,105.3,105.305,22300000.0
2008-02-29 01:34:00,105.305,105.305,105.305,105.305,11100000.0
2008-02-29 01:35:00,105.305,105.31,105.295,105.295,17700000.0
2008-02-29 01:36:00,105.295,105.295,105.265,105.285,63400000.0
2008-02-29 01:37:00,105.285,105.285,105.23,105.24,22600000.0
2008-02-29 01:38:00,105.24,105.245,105.175,105.175,34300000.0
2008-02-29 01:39:00,105.175,105.195,105.155,105.155,37500000.0
2008-02-29 01:40:00,105.155,105.155,105.095,105.115,387300000.0
2008-02-29 01:41:00,105.115,105.145,105.115,105.14,403099998.0
2008-02-29 01:42:00,105.14,105.145,105.125,105.125,246300000.0
2008-02-29 01:43:00,105.125,105.14,105.125,105.14,184300000.0
2008-02-29 01:44:00,105.14,105.14,105.045,105.065,370500000.0
2008-02-29 01:45:00,105.065,105.095,105.06,105.06,259000000.0
2008-02-29 01:46:00,105.075,105.075,104.845,104.845,444500000.0
2008-02-29 01:47:00,104.845,104.94,104.845,104.92,152699998.0
2008-02-29 01:48:00,104.92,104.95,104.91,104.925,107400000.0
2008-02-29 01:49:00,104.91,104.91,104.735,104.755,293099999.0
2008-02-29 01:50:00,104.76,104.76,104.67,104.74,264700000.0
2008-02-29 01:51:00,104.755,104.795,104.745,104.785,232800000.0
2008-02-29 01:52:00,104.785,104.835,104.75,104.765,123400000.0
2008-02-29 01:53:00,104.79,104.835,104.775,104.82,196100000.0
2008-02-29 01:54:00,104.82,104.85,104.8,104.815,300900000.0
2008-02-29 01:55:00,104.815,104.85,104.795,104.795,266900000.0
2008-02-29 01:56:00,104.785,104.855,104.775,104.855,292599999.0
2008-02-29 01:57:00,104.855,104.865,104.825,104.865,242299999.0
2008-02-29 01:58:00,104.865,104.915,104.855,104.9,314700000.0
2008-02-29 01:59:00,104.9,104.935,104.895,104.93,449500000.0
2008-02-29 02:00:00,104.93,104.97,104.925,104.93,165500000.0
2008-02-29 02:01:00,104.925,104.935,104.89,104.895,238200000.0
2008-02-29 02:02:00,104.895,104.93,104.895,104.92,262500000.0
2008-02-29 02:03:00,104.92,104.93,104.895,104.895,477900000.0
2008-02-29 02:04:00,104.9,104.92,104.9,104.92,7700000.0
2008-02-29 02:05:00,104.935,104.985,104.935,104.97,171099997.0
2008-02-29 02:06:00,104.97,105.005,104.97,104.995,225400000.0
2008-02-29 02:07:00,104.995,104.995,104.925,104.93,432900000.0
2008-02-29 02:08:00,104.93,104.985,104.925,104.94,263700000.0
2008-02-29 02:09:00,104.94,104.96,104.915,104.955,153000000.0
2008-02-29 02:10:00,104.955,105.005,104.945,104.99,162700000.0
2008-02-29 02:11:00,104.99,105.0,104.935,104.98,286000000.0
2008-02-29 02:12:00,104.98,104.985,104.955,104.96,271100000.0
2008-02-29 02:13:00,104.96,104.98,104.96,104.96,212800000.0
2008-02-29 02:14:00,104.96,104.96,104.885,104.925,149800000.0
2008-02-29 02:15:00,104.925,104.925,104.89,104.895,359200000.0
2008-02-29 02:16:00,104.895,104.895,104.84,104.865,499200000.0
2008-02-29 02:17:00,104.865,104.91,104.865,104.905,251400000.0
2008-02-29 02:18:00,104.905,104.935,104.905,104.925,262400000.0
2008-02-29 02:19:00,104.925,104.95,104.91,104.95,23500000.0
2008-02-29 02:20:00,104.94,104.94,104.885,104.885,109900000.0
2008-02-29 02:21:00,104.885,104.91,104.885,104.895,265300000.0
2008-02-29 02:22:00,104.895,104.9,104.855,104.86,18100000.0
2008-02-29 02:23:00,104.86,104.875,104.86,104.865,248700000.0
2008-02-29 02:24:00,104.865,104.875,104.855,104.87,231300000.0
2008-02-29 02:25:00,104.87,104.88,104.86,104.88,74600000.0
2008-02-29 02:26:00,104.88,104.885,104.86,104.865,33300000.0
2008-02-29 02:27:00,104.865,104.865,104.855,104.865,58500000.0
2008-02-29 02:28:00,104.865,104.88,104.85,104.85,20200000.0
2008-02-29 02:29:00,104.85,104.85,104.785,104.785,146700000.0
2008-02-29 02:30:00,104.785,104.795,104.765,104.795,155200000.0
2008-02-29 02:31:00,104.795,104.795,104.725,104.74,158900000.0
2008-02-29 02:32:00,104.745,104.775,104.74,104.75,353900000.0
2008-02-29 02:33:00,104.75,104.755,104.605,104.625,196100000.0
2008-02-29 02:34:00,104.625,104.665,104.625,104.665,591199997.0
2008-02-29 02:35:00,104.665,104.695,104.655,104.675,382500000.0
2008-02-29 02:36:00,104.675,104.715,104.665,104.715,256300000.0
2008-02-29 02:37:00,104.715,104.72,104.655,104.655,397100000.0
2008-02-29 02:38:00,104.655,104.695,104.655,104.695,173600000.0
2008-02-29 02:39:00,104.745,104.775,104.725,104.745,506600000.0
2008-02-29 02:40:00,104.755,104.755,104.745,104.745,645700000.0
2008-02-29 02:41:00,104.745,104.745,104.695,104.695,128800000.0
2008-02-29 02:42:00,104.695,104.7,104.685,104.69,33700000.0
2008-02-29 02:43:00,104.69,104.7,104.69,104.695,18300000.0
2008-02-29 02:44:00,104.695,104.705,104.685,104.705,77000000.0
2008-02-29 02:45:00,104.705,104.725,104.695,104.71,30400000.0
2008-02-29 02:46:00,104.71,104.73,104.7,104.705,13400000.0
2008-02-29 02:47:00,104.705,104.745,104.7,104.73,65800000.0
2008-02-29 02:48:00,104.735,104.77,104.735,104.765,52600000.0
2008-02-29 02:49:00,104.765,104.785,104.765,104.765,368750000.0
2008-02-29 02:50:00,104.765,104.77,104.745,104.75,269400000.0
2008-02-29 02:51:00,104.75,104.755,104.735,104.745,277300000.0
2008-02-29 02:52:00,104.745,104.755,104.725,104.74,89900000.0
2008-02-29 02:53:00,104.74,104.75,104.73,104.745,106300000.0
2008-02-29 02:54:00,104.745,104.765,104.695,104.695,302200000.0
2008-02-29 02:55:00,104.715,104.74,104.715,104.73,527800000.0
2008-02-29 02:56:00,104.73,104.735,104.715,104.72,308200000.0
2008-02-29 02:57:00,104.72,104.745,104.705,104.705,270200000.0
2008-02-29 02:58:00,104.705,104.725,104.705,104.705,289800000.0
2008-02-29 02:59:00,104.705,104.725,104.655,104.685,211000000.0
2008-02-29 03:00:00,104.685,104.715,104.685,104.695,124700001.0
2008-02-29 03:01:00,104.7,104.725,104.675,104.68,225500000.0
2008-02-29 03:02:00,104.68,104.725,104.68,104.705,319500000.0
2008-02-29 03:03:00,104.705,104.73,104.705,104.715,204100000.0
2008-02-29 03:04:00,104.715,104.725,104.685,104.695,481700000.0
2008-02-29 03:05:00,104.695,104.715,104.68,104.715,472200000.0
2008-02-29 03:06:00,104.715,104.715,104.675,104.675,194900000.0
2008-02-29 03:07:00,104.685,104.685,104.67,104.675,325000000.0
2008-02-29 03:08:00,104.675,104.675,104.625,104.635,303300000.0
2008-02-29 03:09:00,104.635,104.655,104.63,104.645,359900000.0
2008-02-29 03:10:00,104.645,104.675,104.645,104.67,606200000.0
2008-02-29 03:11:00,104.67,104.675,104.635,104.655,339100000.0
2008-02-29 03:12:00,104.655,104.655,104.635,104.655,314400000.0
2008-02-29 03:13:00,104.655,104.675,104.655,104.675,290400000.0
2008-02-29 03:14:00,104.665,104.665,104.635,104.655,313600000.0
2008-02-29 03:15:00,104.655,104.675,104.645,104.645,243100000.0
2008-02-29 03:16:00,104.645,104.665,104.645,104.66,214000000.0
2008-02-29 03:17:00,104.66,104.665,104.645,104.645,144800000.0
2008-02-29 03:18:00,104.64,104.655,104.635,104.64,529400000.0
2008-02-29 03:19:00,104.635,104.675,104.635,104.675,16600000.0
2008-02-29 03:20:00,104.675,104.675,104.665,104.67,407800000.0
2008-02-29 03:21:00,104.67,104.675,104.665,104.67,238500000.0
2008-02-29 03:22:00,104.67,104.695,104.67,104.695,45600000.0
2008-02-29 03:23:00,104.695,104.71,104.675,104.71,238500000.0
2008-02-29 03:24:00,104.71,104.715,104.705,104.705,194000000.0
2008-02-29 03:25:00,104.705,104.71,104.68,104.68,293400000.0
2008-02-29 03:26:00,104.68,104.695,104.675,104.675,231100000.0
2008-02-29 03:27:00,104.675,104.675,104.665,104.665,329600000.0
2008-02-29 03:28:00,104.665,104.67,104.645,104.665,345800000.0
2008-02-29 03:29:00,104.675,104.695,104.665,104.67,238300000.0
2008-02-29 03:30:00,104.67,104.67,104.66,104.66,75300000.0
2008-02-29 03:31:00,104.66,104.685,104.66,104.685,181100000.0
2008-02-29 03:32:00,104.685,104.685,104.675,104.685,176800000.0
2008-02-29 03:33:00,104.685,104.695,104.675,104.675,286000000.0
2008-02-29 03:34:00,104.675,104.675,104.665,104.675,254300000.0
2008-02-29 03:35:00,104.675,104.675,104.655,104.665,282500000.0
2008-02-29 03:36:00,104.665,104.675,104.655,104.665,235900000.0
2008-02-29 03:37:00,104.665,104.67,104.655,104.665,174200000.0
2008-02-29 03:38:00,104.665,104.675,104.655,104.67,132100000.0
2008-02-29 03:39:00,104.67,104.675,104.67,104.675,407800000.0
2008-02-29 03:40:00,104.675,104.675,104.665,104.675,476000000.0
2008-02-29 03:41:00,104.675,104.675,104.66,104.665,212900000.0
2008-02-29 03:42:00,104.665,104.675,104.665,104.675,503600000.0
2008-02-29 03:43:00,104.675,104.675,104.665,104.675,424900000.0
2008-02-29 03:44:00,104.675,104.675,104.67,104.675,311000000.0
2008-02-29 03:45:00,104.675,104.675,104.665,104.665,219300000.0
2008-02-29 03:46:00,104.665,104.67,104.665,104.67,681400000.0
2008-02-29 03:47:00,104.675,104.675,104.665,104.665,511200000.0
2008-02-29 03:48:00,104.665,104.675,104.66,104.67,575800000.0
2008-02-29 03:49:00,104.67,104.67,104.66,104.66,393100000.0
2008-02-29 03:50:00,104.665,104.665,104.615,104.63,380900000.0
2008-02-29 03:51:00,104.63,104.63,104.615,104.615,974700000.0
2008-02-29 03:52:00,104.615,104.63,104.615,104.615,443000000.0
2008-02-29 03:53:00,104.615,104.615,104.615,104.615,748000000.0
2008-02-29 03:54:00,104.615,104.625,104.615,104.615,497700000.0
2008-02-29 03:55:00,104.615,104.625,104.615,104.615,604600000.0
2008-02-29 03:56:00,104.62,104.63,104.62,104.625,405400000.0
2008-02-29 03:57:00,104.625,104.625,104.615,104.615,265200000.0
2008-02-29 03:58:00,104.615,104.625,104.605,104.615,350450000.0
2008-02-29 03:59:00,104.615,104.615,104.565,104.585,660950000.0
2008-02-29 04:00:00,104.585,104.625,104.585,104.62,155900000.0
2008-02-29 04:01:00,104.62,104.635,104.615,104.63,323400000.0
2008-02-29 04:02:00,104.635,104.66,104.63,104.65,198900000.0
2008-02-29 04:03:00,104.65,104.68,104.65,104.68,325900000.0
2008-02-29 04:04:00,104.68,104.68,104.655,104.665,239900000.0
2008-02-29 04:05:00,104.665,104.665,104.645,104.655,567400000.0
2008-02-29 04:06:00,104.655,104.685,104.645,104.67,366300000.0
2008-02-29 04:07:00,104.67,104.68,104.665,104.665,504700000.0
2008-02-29 04:08:00,104.665,104.68,104.665,104.68,406000000.0
2008-02-29 04:09:00,104.68,104.685,104.675,104.68,152100000.0
2008-02-29 04:10:00,104.68,104.685,104.665,104.675,388300000.0
2008-02-29 04:11:00,104.675,104.675,104.67,104.675,185200000.0
2008-02-29 04:12:00,104.675,104.685,104.675,104.68,261200000.0
2008-02-29 04:13:00,104.675,104.685,104.675,104.68,385900000.0
2008-02-29 04:14:00,104.68,104.68,104.665,104.67,247700000.0
2008-02-29 04:15:00,104.67,104.67,104.655,104.655,556800000.0
2008-02-29 04:16:00,104.655,104.675,104.645,104.645,307400000.0
2008-02-29 04:17:00,104.645,104.66,104.585,104.585,162600000.0
2008-02-29 04:18:00,104.585,104.61,104.565,104.605,211500000.0
2008-02-29 04:19:00,104.605,104.61,104.595,104.61,436300000.0
2008-02-29 04:20:00,104.61,104.625,104.605,104.62,174650000.0
2008-02-29 04:21:00,104.625,104.635,104.615,104.63,321500000.0
2008-02-29 04:22:00,104.63,104.63,104.61,104.625,119000000.0
2008-02-29 04:23:00,104.62,104.63,104.615,104.615,458100000.0
2008-02-29 04:24:00,104.615,104.615,104.605,104.615,136600000.0
2008-02-29 04:25:00,104.615,104.625,104.61,104.62,404200000.0
2008-02-29 04:26:00,104.62,104.635,104.62,104.635,360100000.0
2008-02-29 04:27:00,104.635,104.655,104.635,104.645,427800000.0
2008-02-29 04:28:00,104.65,104.68,104.65,104.665,286600000.0
2008-02-29 04:29:00,104.665,104.665,104.665,104.665,394700000.0
2008-02-29 04:30:00,104.665,104.725,104.665,104.715,558300000.0
2008-02-29 04:31:00,104.715,104.725,104.695,104.705,305800000.0
2008-02-29 04:32:00,104.705,104.735,104.705,104.725,581300000.0
2008-02-29 04:33:00,104.725,104.74,104.705,104.715,709900000.0
2008-02-29 04:34:00,104.715,104.725,104.695,104.715,495400000.0
2008-02-29 04:35:00,104.715,104.725,104.715,104.72,525800000.0
2008-02-29 04:36:00,104.72,104.735,104.705,104.715,617900000.0
2008-02-29 04:37:00,104.715,104.775,104.715,104.765,157200000.0
2008-02-29 04:38:00,104.755,104.76,104.725,104.735,582700000.0
2008-02-29 04:39:00,104.735,104.735,104.725,104.735,710600000.0
2008-02-29 04:40:00,104.735,104.735,104.695,104.695,1019900000.0
2008-02-29 04:41:00,104.695,104.695,104.645,104.645,308100000.0
2008-02-29 04:42:00,104.645,104.645,104.625,104.625,298700000.0
2008-02-29 04:43:00,104.625,104.625,104.615,104.625,576500000.0
2008-02-29 04:44:00,104.625,104.655,104.625,104.645,339000000.0
2008-02-29 04:45:00,104.65,104.655,104.635,104.645,267400000.0
2008-02-29 04:46:00,104.645,104.655,104.645,104.65,593500000.0
2008-02-29 04:47:00,104.65,104.65,104.645,104.645,348300000.0
2008-02-29 04:48:00,104.645,104.645,104.635,104.64,356000000.0
2008-02-29 04:49:00,104.64,104.645,104.64,104.645,369600000.0
2008-02-29 04:50:00,104.645,104.675,104.645,104.675,298900000.0
2008-02-29 04:51:00,104.68,104.695,104.675,104.685,108100000.0
2008-02-29 04:52:00,104.675,104.675,104.655,104.675,475200000.0
2008-02-29 04:53:00,104.675,104.705,104.675,104.705,372000000.0
2008-02-29 04:54:00,104.705,104.705,104.695,104.695,821700000.0
2008-02-29 04:55:00,104.695,104.695,104.65,104.665,381100000.0
2008-02-29 04:56:00,104.665,104.675,104.665,104.67,79100000.0
2008-02-29 04:57:00,104.67,104.68,104.67,104.68,78100000.0
2008-02-29 04:58:00,104.68,104.7,104.68,104.695,171000000.0
2008-02-29 04:59:00,104.695,104.73,104.695,104.73,496900000.0
2008-02-29 05:00:00,104.73,104.785,104.73,104.765,246900000.0
2008-02-29 05:01:00,104.765,104.815,104.765,104.77,117980706.0
2008-02-29 05:02:00,104.765,104.765,104.735,104.745,442099999.0
2008-02-29 05:03:00,104.745,104.75,104.735,104.735,409700000.0
2008-02-29 05:04:00,104.735,104.74,104.695,104.695,370400000.0
2008-02-29 05:05:00,104.695,104.71,104.675,104.7,310800000.0
2008-02-29 05:06:00,104.7,104.7,104.695,104.7,217700000.0
2008-02-29 05:07:00,104.7,104.715,104.7,104.715,415100000.0
2008-02-29 05:08:00,104.715,104.72,104.7,104.71,582500000.0
2008-02-29 05:09:00,104.71,104.73,104.71,104.72,162000000.0
2008-02-29 05:10:00,104.72,104.725,104.72,104.725,339400000.0
2008-02-29 05:11:00,104.725,104.735,104.71,104.73,167200000.0
2008-02-29 05:12:00,104.73,104.74,104.725,104.73,452000000.0
2008-02-29 05:13:00,104.73,104.755,104.73,104.755,595700000.0
2008-02-29 05:14:00,104.755,104.755,104.735,104.745,384700000.0
2008-02-29 05:15:00,104.745,104.755,104.745,104.745,455500000.0
2008-02-29 05:16:00,104.745,104.755,104.745,104.745,188100000.0
2008-02-29 05:17:00,104.745,104.745,104.735,104.735,969900000.0
2008-02-29 05:18:00,104.735,104.735,104.73,104.73,423400000.0
2008-02-29 05:19:00,104.73,104.75,104.73,104.74,625500000.0
2008-02-29 05:20:00,104.745,104.755,104.73,104.735,598800000.0
2008-02-29 05:21:00,104.735,104.735,104.735,104.735,1342600000.0
2008-02-29 05:22:00,104.735,104.735,104.72,104.72,1323200000.0
2008-02-29 05:23:00,104.72,104.74,104.72,104.74,368500000.0
2008-02-29 05:24:00,104.74,104.74,104.74,104.74,24300000.0
2008-02-29 05:25:00,104.74,104.74,104.725,104.725,971000000.0
2008-02-29 05:26:00,104.725,104.725,104.72,104.725,716500000.0
2008-02-29 05:27:00,104.72,104.72,104.72,104.72,41100000.0
2008-02-29 05:28:00,104.72,104.725,104.715,104.725,591900000.0
2008-02-29 05:29:00,104.725,104.73,104.715,104.715,220700000.0
2008-02-29 05:30:00,104.715,104.73,104.715,104.725,449100000.0
2008-02-29 05:31:00,104.725,104.735,104.72,104.72,365700000.0
2008-02-29 05:32:00,104.72,104.725,104.715,104.715,633900000.0
2008-02-29 05:33:00,104.715,104.725,104.715,104.715,949700000.0
2008-02-29 05:34:00,104.715,104.715,104.715,104.715,633600000.0
2008-02-29 05:35:00,104.725,104.73,104.705,104.71,191000000.0
2008-02-29 05:36:00,104.71,104.715,104.69,104.69,217000000.0
2008-02-29 05:37:00,104.69,104.695,104.685,104.695,418000000.0
2008-02-29 05:38:00,104.695,104.705,104.695,104.7,93800000.0
2008-02-29 05:39:00,104.7,104.7,104.685,104.69,655199999.0
2008-02-29 05:40:00,104.69,104.69,104.675,104.685,974600000.0
2008-02-29 05:41:00,104.685,104.685,104.68,104.685,218100000.0
2008-02-29 05:42:00,104.685,104.695,104.675,104.68,445700000.0
2008-02-29 05:43:00,104.68,104.685,104.675,104.675,405000000.0
2008-02-29 05:44:00,104.675,104.735,104.675,104.735,431400000.0
2008-02-29 05:45:00,104.735,104.74,104.715,104.72,542300000.0
2008-02-29 05:46:00,104.72,104.745,104.72,104.735,436200000.0
2008-02-29 05:47:00,104.735,104.745,104.725,104.725,733800000.0
2008-02-29 05:48:00,104.725,104.735,104.72,104.73,497100000.0
2008-02-29 05:49:00,104.73,104.74,104.73,104.73,32400000.0
2008-02-29 05:50:00,104.73,104.73,104.72,104.73,38100000.0
2008-02-29 05:51:00,104.73,104.73,104.72,104.725,102900000.0
2008-02-29 05:52:00,104.725,104.73,104.72,104.73,33000000.0
2008-02-29 05:53:00,104.73,104.73,104.725,104.73,453000000.0
2008-02-29 05:54:00,104.73,104.755,104.725,104.755,689800000.0
2008-02-29 05:55:00,104.755,104.765,104.755,104.76,782000000.0
2008-02-29 05:56:00,104.76,104.765,104.75,104.755,814700000.0
2008-02-29 05:57:00,104.755,104.8,104.755,104.78,347700001.0
2008-02-29 05:58:00,104.78,104.8,104.77,104.77,31200000.0
2008-02-29 05:59:00,104.77,104.8,104.77,104.78,74600000.0
2008-02-29 06:00:00,104.78,104.78,104.75,104.755,41700000.0
2008-02-29 06:01:00,104.755,104.76,104.75,104.76,35500000.0
2008-02-29 06:02:00,104.76,104.76,104.75,104.755,26100000.0
2008-02-29 06:03:00,104.755,104.76,104.75,104.755,27000000.0
2008-02-29 06:04:00,104.755,104.765,104.755,104.765,35100000.0
2008-02-29 06:05:00,104.765,104.77,104.76,104.77,42300000.0
2008-02-29 06:06:00,104.77,104.79,104.77,104.785,38700000.0
2008-02-29 06:07:00,104.785,104.785,104.76,104.76,37900000.0
2008-02-29 06:08:00,104.76,104.76,104.75,104.75,42300000.0
2008-02-29 06:09:00,104.75,104.75,104.74,104.745,43500000.0
2008-02-29 06:10:00,104.745,104.745,104.73,104.735,351500000.0
2008-02-29 06:11:00,104.735,104.74,104.73,104.735,71700000.0
2008-02-29 06:12:00,104.735,104.74,104.72,104.73,60300000.0
2008-02-29 06:13:00,104.73,104.73,104.71,104.725,42400000.0
2008-02-29 06:14:00,104.725,104.73,104.72,104.72,21300000.0
2008-02-29 06:15:00,104.72,104.72,104.705,104.71,31800000.0
2008-02-29 06:16:00,104.71,104.71,104.7,104.7,23300000.0
2008-02-29 06:17:00,104.7,104.71,104.7,104.71,41900000.0
2008-02-29 06:18:00,104.71,104.72,104.71,104.72,42600000.0
2008-02-29 06:19:00,104.72,104.725,104.72,104.725,197900000.0
2008-02-29 06:20:00,104.72,104.76,104.72,104.755,560100000.0
2008-02-29 06:21:00,104.755,104.78,104.745,104.76,72800000.0
2008-02-29 06:22:00,104.76,104.77,104.755,104.77,39400000.0
2008-02-29 06:23:00,104.77,104.77,104.77,104.77,43200000.0
2008-02-29 06:24:00,104.77,104.77,104.755,104.76,43300000.0
2008-02-29 06:25:00,104.76,104.76,104.745,104.755,32800000.0
2008-02-29 06:26:00,104.75,104.78,104.745,104.765,138500000.0
2008-02-29 06:27:00,104.765,104.77,104.76,104.76,51200000.0
2008-02-29 06:28:00,104.77,104.78,104.77,104.77,23400000.0
2008-02-29 06:29:00,104.77,104.77,104.76,104.76,33500000.0
2008-02-29 06:30:00,104.755,104.76,104.745,104.755,58100000.0
2008-02-29 06:31:00,104.75,104.775,104.75,104.765,202500000.0
2008-02-29 06:32:00,104.765,104.765,104.745,104.76,56700000.0
2008-02-29 06:33:00,104.76,104.76,104.75,104.76,58000000.0
2008-02-29 06:34:00,104.76,104.78,104.755,104.77,48000000.0
2008-02-29 06:35:00,104.77,104.775,104.76,104.775,52000000.0
2008-02-29 06:36:00,104.775,104.78,104.765,104.78,59700000.0
2008-02-29 06:37:00,104.78,104.805,104.78,104.8,56300000.0
2008-02-29 06:38:00,104.795,104.795,104.765,104.78,32200000.0
2008-02-29 06:39:00,104.77,104.775,104.765,104.775,30800000.0
2008-02-29 06:40:00,104.775,104.775,104.765,104.77,54200000.0
2008-02-29 06:41:00,104.77,104.775,104.755,104.765,306200000.0
2008-02-29 06:42:00,104.76,104.8,104.745,104.8,212000000.0
2008-02-29 06:43:00,104.8,104.82,104.755,104.76,58900000.0
2008-02-29 06:44:00,104.76,104.765,104.76,104.76,33600000.0
2008-02-29 06:45:00,104.76,104.77,104.755,104.77,60300000.0
2008-02-29 06:46:00,104.77,104.77,104.74,104.76,52800000.0
2008-02-29 06:47:00,104.76,104.79,104.76,104.78,35400000.0
2008-02-29 06:48:00,104.78,104.845,104.76,104.815,38000000.0
2008-02-29 06:49:00,104.815,104.895,104.805,104.895,306400000.0
2008-02-29 06:50:00,104.895,104.915,104.875,104.885,367900000.0
2008-02-29 06:51:00,104.875,104.89,104.875,104.885,259200000.0
2008-02-29 06:52:00,104.885,104.885,104.865,104.87,237800000.0
2008-02-29 06:53:00,104.87,104.875,104.86,104.86,528700000.0
2008-02-29 06:54:00,104.86,104.86,104.81,104.835,416300000.0
2008-02-29 06:55:00,104.835,104.88,104.835,104.875,75600000.0
2008-02-29 06:56:00,104.875,104.875,104.845,104.845,437000000.0
2008-02-29 06:57:00,104.845,104.86,104.845,104.855,210200000.0
2008-02-29 06:58:00,104.855,104.865,104.855,104.865,318300000.0
2008-02-29 06:59:00,104.865,104.865,104.855,104.855,409200000.0
2008-02-29 07:00:00,104.855,104.86,104.845,104.845,249000000.0
2008-02-29 07:01:00,104.835,104.85,104.835,104.835,420300000.0
2008-02-29 07:02:00,104.835,104.835,104.815,104.835,397200000.0
2008-02-29 07:03:00,104.835,104.85,104.835,104.835,423900000.0
2008-02-29 07:04:00,104.835,104.85,104.835,104.84,238000000.0
2008-02-29 07:05:00,104.84,104.865,104.835,104.855,365100000.0
2008-02-29 07:06:00,104.855,104.86,104.855,104.86,138700000.0
2008-02-29 07:07:00,104.86,104.865,104.85,104.85,432400000.0
2008-02-29 07:08:00,104.85,104.865,104.85,104.865,558800000.0
2008-02-29 07:09:00,104.865,104.865,104.855,104.86,188100000.0
2008-02-29 07:10:00,104.86,104.86,104.845,104.86,136300000.0
2008-02-29 07:11:00,104.86,104.875,104.855,104.87,274100000.0
2008-02-29 07:12:00,104.87,104.885,104.865,104.865,331800000.0
2008-02-29 07:13:00,104.865,104.865,104.855,104.865,550300000.0
2008-02-29 07:14:00,104.865,104.865,104.86,104.86,121900000.0
2008-02-29 07:15:00,104.86,104.895,104.855,104.875,175900000.0
2008-02-29 07:16:00,104.88,104.88,104.865,104.865,478400000.0
2008-02-29 07:17:00,104.865,104.87,104.865,104.87,620300000.0
2008-02-29 07:18:00,104.87,104.87,104.865,104.865,481100000.0
2008-02-29 07:19:00,104.865,104.865,104.825,104.835,456000000.0
2008-02-29 07:20:00,104.835,104.84,104.825,104.825,467300000.0
2008-02-29 07:21:00,104.825,104.835,104.825,104.835,876600000.0
2008-02-29 07:22:00,104.835,104.835,104.835,104.835,257000000.0
2008-02-29 07:23:00,104.835,104.835,104.825,104.825,503400000.0
2008-02-29 07:24:00,104.825,104.825,104.785,104.785,329600000.0
2008-02-29 07:25:00,104.785,104.805,104.785,104.785,503700000.0
2008-02-29 07:26:00,104.785,104.795,104.775,104.795,1031999999.0
2008-02-29 07:27:00,104.795,104.805,104.785,104.805,95800000.0
2008-02-29 07:28:00,104.8,104.83,104.8,104.815,276400000.0
2008-02-29 07:29:00,104.815,104.825,104.795,104.795,284400000.0
2008-02-29 07:30:00,104.795,104.8,104.795,104.8,717800000.0
2008-02-29 07:31:00,104.8,104.8,104.795,104.795,185600000.0
2008-02-29 07:32:00,104.795,104.795,104.795,104.795,1208900000.0
2008-02-29 07:33:00,104.795,104.795,104.78,104.785,377200000.0
2008-02-29 07:34:00,104.785,104.785,104.755,104.755,585400000.0
2008-02-29 07:35:00,104.755,104.755,104.725,104.735,589650000.0
2008-02-29 07:36:00,104.735,104.755,104.73,104.75,1239700000.0
2008-02-29 07:37:00,104.735,104.745,104.715,104.725,580399997.0
2008-02-29 07:38:00,104.73,104.745,104.73,104.745,177900000.0
2008-02-29 07:39:00,104.745,104.745,104.725,104.735,675900000.0
2008-02-29 07:40:00,104.735,104.755,104.73,104.74,325000000.0
2008-02-29 07:41:00,104.74,104.75,104.735,104.745,240400000.0
2008-02-29 07:42:00,104.745,104.755,104.745,104.755,365300000.0
2008-02-29 07:43:00,104.755,104.755,104.745,104.745,678500000.0
2008-02-29 07:44:00,104.745,104.78,104.745,104.78,417100000.0
2008-02-29 07:45:00,104.78,104.795,104.78,104.795,353900000.0
2008-02-29 07:46:00,104.785,104.79,104.78,104.78,471300000.0
2008-02-29 07:47:00,104.78,104.805,104.78,104.805,574900000.0
2008-02-29 07:48:00,104.805,104.805,104.8,104.8,140400000.0
2008-02-29 07:49:00,104.805,104.825,104.77,104.775,236000000.0
2008-02-29 07:50:00,104.775,104.785,104.775,104.785,447800000.0
2008-02-29 07:51:00,104.785,104.795,104.785,104.795,603800000.0
2008-02-29 07:52:00,104.795,104.795,104.785,104.79,489500000.0
2008-02-29 07:53:00,104.785,104.805,104.785,104.795,517600000.0
2008-02-29 07:54:00,104.795,104.84,104.795,104.815,466700000.0
2008-02-29 07:55:00,104.82,104.835,104.82,104.835,114300000.0
2008-02-29 07:56:00,104.835,104.855,104.825,104.845,141300000.0
2008-02-29 07:57:00,104.835,104.855,104.83,104.835,204800000.0
2008-02-29 07:58:00,104.835,104.835,104.81,104.81,275700000.0
2008-02-29 07:59:00,104.81,104.865,104.805,104.835,175300000.0
2008-02-29 08:00:00,104.825,104.845,104.82,104.835,273100001.0
2008-02-29 08:01:00,104.835,104.845,104.825,104.825,523500000.0
2008-02-29 08:02:00,104.825,104.825,104.785,104.785,428700000.0
2008-02-29 08:03:00,104.785,104.785,104.705,104.74,203200000.0
2008-02-29 08:04:00,104.74,104.75,104.71,104.725,298000000.0
2008-02-29 08:05:00,104.725,104.735,104.715,104.715,207900000.0
2008-02-29 08:06:00,104.715,104.725,104.705,104.725,687900000.0
2008-02-29 08:07:00,104.725,104.745,104.715,104.735,930300000.0
2008-02-29 08:08:00,104.735,104.75,104.73,104.75,67800000.0
2008-02-29 08:09:00,104.75,104.78,104.74,104.76,211400000.0
2008-02-29 08:10:00,104.76,104.765,104.74,104.745,250900000.0
2008-02-29 08:11:00,104.745,104.745,104.735,104.745,489100000.0
2008-02-29 08:12:00,104.75,104.775,104.74,104.775,50400000.0
2008-02-29 08:13:00,104.775,104.775,104.765,104.765,23700000.0
2008-02-29 08:14:00,104.765,104.77,104.745,104.75,88400000.0
2008-02-29 08:15:00,104.75,104.77,104.745,104.76,225300000.0
2008-02-29 08:16:00,104.76,104.795,104.745,104.75,105100000.0
2008-02-29 08:17:00,104.75,104.775,104.75,104.76,64600000.0
2008-02-29 08:18:00,104.755,104.775,104.755,104.775,246100000.0
2008-02-29 08:19:00,104.775,104.78,104.765,104.765,132800000.0
2008-02-29 08:20:00,104.765,104.775,104.765,104.765,706900000.0
2008-02-29 08:21:00,104.765,104.795,104.765,104.79,306500000.0
2008-02-29 08:22:00,104.79,104.79,104.775,104.78,342800000.0
2008-02-29 08:23:00,104.78,104.785,104.78,104.785,28200000.0
2008-02-29 08:24:00,104.785,104.785,104.775,104.785,162600000.0
2008-02-29 08:25:00,104.785,104.795,104.785,104.795,360600000.0
2008-02-29 08:26:00,104.795,104.795,104.775,104.78,62900000.0
2008-02-29 08:27:00,104.78,104.78,104.765,104.765,174500000.0
2008-02-29 08:28:00,104.765,104.78,104.765,104.765,134200000.0
2008-02-29 08:29:00,104.765,104.765,104.765,104.765,8400000.0
2008-02-29 08:30:00,104.765,104.78,104.76,104.77,48500000.0
2008-02-29 08:31:00,104.77,104.77,104.76,104.76,41700000.0
2008-02-29 08:32:00,104.76,104.77,104.76,104.77,25200000.0
2008-02-29 08:33:00,104.77,104.77,104.77,104.77,22200000.0
2008-02-29 08:34:00,104.77,104.77,104.745,104.75,25700000.0
2008-02-29 08:35:00,104.745,104.755,104.74,104.75,47000000.0
2008-02-29 08:36:00,104.75,104.755,104.75,104.755,41400000.0
2008-02-29 08:37:00,104.755,104.755,104.745,104.75,923800000.0
2008-02-29 08:38:00,104.75,104.76,104.745,104.745,234600000.0
2008-02-29 08:39:00,104.745,104.765,104.745,104.765,82900000.0
2008-02-29 08:40:00,104.765,104.825,104.765,104.805,226200001.0
2008-02-29 08:41:00,104.805,104.81,104.77,104.795,146800000.0
2008-02-29 08:42:00,104.795,104.795,104.78,104.785,181000000.0
2008-02-29 08:43:00,104.785,104.785,104.765,104.77,476700000.0
2008-02-29 08:44:00,104.77,104.775,104.745,104.755,557400000.0
2008-02-29 08:45:00,104.755,104.76,104.72,104.725,467400000.0
2008-02-29 08:46:00,104.715,104.715,104.68,104.705,509000000.0
2008-02-29 08:47:00,104.685,104.685,104.645,104.655,316199999.0
2008-02-29 08:48:00,104.66,104.715,104.655,104.71,437899993.0
2008-02-29 08:49:00,104.715,104.735,104.71,104.73,48000000.0
2008-02-29 08:50:00,104.72,104.73,104.71,104.73,31800000.0
2008-02-29 08:51:00,104.73,104.74,104.72,104.73,21000000.0
2008-02-29 08:52:00,104.73,104.74,104.72,104.73,39600000.0
2008-02-29 08:53:00,104.73,104.745,104.73,104.74,64100000.0
2008-02-29 08:54:00,104.74,104.755,104.735,104.755,119700000.0
2008-02-29 08:55:00,104.755,104.77,104.75,104.75,52300000.0
2008-02-29 08:56:00,104.755,104.76,104.735,104.745,108600000.0
2008-02-29 08:57:00,104.745,104.755,104.74,104.755,31600000.0
2008-02-29 08:58:00,104.745,104.75,104.73,104.74,30700000.0
2008-02-29 08:59:00,104.74,104.77,104.72,104.77,30300000.0
2008-02-29 09:00:00,104.77,104.8,104.765,104.79,25800000.0
2008-02-29 09:01:00,104.79,104.795,104.79,104.79,40800000.0
2008-02-29 09:02:00,104.79,104.795,104.775,104.78,61900000.0
2008-02-29 09:03:00,104.78,104.785,104.77,104.78,103600000.0
2008-02-29 09:04:00,104.78,104.795,104.755,104.76,486300000.0
2008-02-29 09:05:00,104.765,104.785,104.755,104.765,250200000.0
2008-02-29 09:06:00,104.765,104.775,104.755,104.775,132700000.0
2008-02-29 09:07:00,104.775,104.775,104.755,104.755,412000000.0
2008-02-29 09:08:00,104.755,104.755,104.745,104.745,320100000.0
2008-02-29 09:09:00,104.745,104.775,104.745,104.765,287500000.0
2008-02-29 09:10:00,104.765,104.77,104.76,104.77,182100000.0
2008-02-29 09:11:00,104.77,104.77,104.755,104.755,259300000.0
2008-02-29 09:12:00,104.75,104.765,104.745,104.755,406400000.0
2008-02-29 09:13:00,104.755,104.755,104.73,104.73,277300000.0
2008-02-29 09:14:00,104.73,104.735,104.725,104.725,283800000.0
2008-02-29 09:15:00,104.725,104.74,104.72,104.73,106600000.0
2008-02-29 09:16:00,104.73,104.73,104.73,104.73,24300000.0
2008-02-29 09:17:00,104.73,104.735,104.72,104.72,35500000.0
2008-02-29 09:18:00,104.72,104.72,104.675,104.69,404100002.0
2008-02-29 09:19:00,104.69,104.705,104.69,104.7,29700000.0
2008-02-29 09:20:00,104.685,104.69,104.68,104.69,34800000.0
2008-02-29 09:21:00,104.69,104.71,104.685,104.705,117500000.0
2008-02-29 09:22:00,104.705,104.725,104.7,104.725,113000000.0
2008-02-29 09:23:00,104.725,104.725,104.705,104.71,52400000.0
2008-02-29 09:24:00,104.71,104.71,104.675,104.685,50700000.0
2008-02-29 09:25:00,104.685,104.69,104.68,104.69,63600000.0
2008-02-29 09:26:00,104.69,104.715,104.69,104.705,57000000.0
2008-02-29 09:27:00,104.705,104.71,104.69,104.705,136600000.0
2008-02-29 09:28:00,104.705,104.73,104.705,104.72,35600000.0
2008-02-29 09:29:00,104.72,104.725,104.71,104.715,33700000.0
2008-02-29 09:30:00,104.715,104.725,104.685,104.695,58300000.0
2008-02-29 09:31:00,104.695,104.705,104.68,104.69,74600000.0
2008-02-29 09:32:00,104.69,104.705,104.69,104.7,32400000.0
2008-02-29 09:33:00,104.7,104.71,104.69,104.7,84400000.0
2008-02-29 09:34:00,104.7,104.71,104.695,104.705,40600000.0
2008-02-29 09:35:00,104.705,104.715,104.695,104.695,82000000.0
2008-02-29 09:36:00,104.705,104.705,104.69,104.69,51300000.0
2008-02-29 09:37:00,104.69,104.69,104.66,104.665,34500000.0
2008-02-29 09:38:00,104.665,104.69,104.655,104.68,92400000.0
2008-02-29 09:39:00,104.68,104.7,104.66,104.675,84100000.0
2008-02-29 09:40:00,104.675,104.675,104.655,104.675,34200000.0
2008-02-29 09:41:00,104.675,104.675,104.645,104.665,53300000.0
2008-02-29 09:42:00,104.665,104.665,104.615,104.62,52500000.0
2008-02-29 09:43:00,104.62,104.63,104.61,104.61,50800000.0
2008-02-29 09:44:00,104.61,104.61,104.48,104.48,21300000.0
2008-02-29 09:45:00,104.48,104.485,104.435,104.46,58700000.0
2008-02-29 09:46:00,104.47,104.47,104.33,104.345,59800000.0
2008-02-29 09:47:00,104.345,104.36,104.3,104.345,97200000.0
2008-02-29 09:48:00,104.345,104.38,104.34,104.38,12800000.0
2008-02-29 09:49:00,104.38,104.41,104.36,104.38,30100000.0
2008-02-29 09:50:00,104.38,104.39,104.35,104.36,9400000.0
2008-02-29 09:51:00,104.36,104.36,104.285,104.31,29300000.0
2008-02-29 09:52:00,104.315,104.315,104.27,104.295,16100000.0
2008-02-29 09:53:00,104.29,104.34,104.29,104.31,47699999.0
2008-02-29 09:54:00,104.315,104.37,104.315,104.37,360300000.0
2008-02-29 09:55:00,104.37,104.375,104.315,104.33,38900000.0
2008-02-29 09:56:00,104.33,104.33,104.31,104.325,22800000.0
2008-02-29 09:57:00,104.325,104.335,104.315,104.33,22700000.0
2008-02-29 09:58:00,104.33,104.33,104.28,104.295,24200000.0
2008-02-29 09:59:00,104.295,104.34,104.29,104.34,22800000.0
2008-02-29 10:00:00,104.34,104.38,104.34,104.375,23200000.0
2008-02-29 10:01:00,104.375,104.425,104.375,104.425,340700000.0
2008-02-29 10:02:00,104.425,104.435,104.405,104.43,509600000.0
2008-02-29 10:03:00,104.43,104.44,104.41,104.41,483400000.0
2008-02-29 10:04:00,104.41,104.41,104.385,104.385,257400001.0
2008-02-29 10:05:00,104.395,104.395,104.355,104.395,511500007.0
2008-02-29 10:06:00,104.395,104.415,104.395,104.415,957800012.0
2008-02-29 10:07:00,104.415,104.42,104.395,104.4,297200001.0
2008-02-29 10:08:00,104.405,104.415,104.385,104.41,66000000.0
2008-02-29 10:09:00,104.41,104.42,104.39,104.4,11400000.0
2008-02-29 10:10:00,104.4,104.4,104.34,104.35,114000000.0
2008-02-29 10:11:00,104.35,104.36,104.335,104.355,403400000.0
2008-02-29 10:12:00,104.36,104.39,104.355,104.39,48900000.0
2008-02-29 10:13:00,104.39,104.425,104.39,104.415,172600000.0
2008-02-29 10:14:00,104.415,104.42,104.375,104.375,37800000.0
2008-02-29 10:15:00,104.38,104.41,104.375,104.41,118500000.0
2008-02-29 10:16:00,104.41,104.415,104.4,104.41,69000000.0
2008-02-29 10:17:00,104.41,104.42,104.38,104.39,66000000.0
2008-02-29 10:18:00,104.39,104.415,104.38,104.39,34800000.0
2008-02-29 10:19:00,104.39,104.395,104.29,104.29,83599999.0
2008-02-29 10:20:00,104.29,104.34,104.28,104.34,736900014.0
2008-02-29 10:21:00,104.35,104.355,104.315,104.33,869700025.0
2008-02-29 10:22:00,104.33,104.33,104.285,104.285,975500021.0
2008-02-29 10:23:00,104.285,104.325,104.285,104.315,1305100055.0
2008-02-29 10:24:00,104.315,104.325,104.22,104.245,615099998.0
2008-02-29 10:25:00,104.25,104.315,104.235,104.315,758900001.0
2008-02-29 10:26:00,104.315,104.315,104.25,104.265,1066599994.0
2008-02-29 10:27:00,104.255,104.265,104.225,104.23,77000000.0
2008-02-29 10:28:00,104.235,104.235,104.22,104.225,419099995.0
2008-02-29 10:29:00,104.22,104.265,104.22,104.265,471699998.0
2008-02-29 10:30:00,104.275,104.285,104.255,104.275,438799999.0
2008-02-29 10:31:00,104.275,104.295,104.265,104.285,601100000.0
2008-02-29 10:32:00,104.275,104.295,104.265,104.285,652299999.0
2008-02-29 10:33:00,104.285,104.295,104.27,104.285,362000000.0
2008-02-29 10:34:00,104.285,104.305,104.285,104.295,79200001.0
2008-02-29 10:35:00,104.275,104.295,104.275,104.285,505700001.0
2008-02-29 10:36:00,104.285,104.295,104.275,104.285,521399999.0
2008-02-29 10:37:00,104.285,104.295,104.26,104.265,393200001.0
2008-02-29 10:38:00,104.275,104.295,104.26,104.285,336300000.0
2008-02-29 10:39:00,104.285,104.295,104.285,104.285,562299999.0
2008-02-29 10:40:00,104.285,104.315,104.275,104.275,479500005.0
2008-02-29 10:41:00,104.275,104.295,104.275,104.285,356999998.0
2008-02-29 10:42:00,104.275,104.295,104.275,104.28,461900000.0
2008-02-29 10:43:00,104.285,104.32,104.285,104.32,436700000.0
2008-02-29 10:44:00,104.32,104.365,104.32,104.355,303500000.0
2008-02-29 10:45:00,104.355,104.415,104.355,104.415,551800000.0
2008-02-29 10:46:00,104.415,104.425,104.38,104.385,1041399995.0
2008-02-29 10:47:00,104.385,104.395,104.385,104.395,552800000.0
2008-02-29 10:48:00,104.395,104.465,104.395,104.42,233400000.0
2008-02-29 10:49:00,104.42,104.45,104.415,104.425,589999997.0
2008-02-29 10:50:00,104.425,104.425,104.405,104.415,329300003.0
2008-02-29 10:51:00,104.415,104.425,104.4,104.4,434100001.0
2008-02-29 10:52:00,104.4,104.415,104.38,104.415,193799999.0
2008-02-29 10:53:00,104.415,104.45,104.41,104.435,242800000.0
2008-02-29 10:54:00,104.435,104.465,104.425,104.46,696900013.0
2008-02-29 10:55:00,104.46,104.475,104.46,104.475,532599999.0
2008-02-29 10:56:00,104.475,104.495,104.47,104.485,151800000.0
2008-02-29 10:57:00,104.48,104.505,104.475,104.5,636199999.0
2008-02-29 10:58:00,104.5,104.525,104.485,104.485,525500001.0
2008-02-29 10:59:00,104.485,104.485,104.44,104.44,387400000.0
2008-02-29 11:00:00,104.445,104.475,104.445,104.465,696200013.0
2008-02-29 11:01:00,104.465,104.47,104.45,104.465,509000001.0
2008-02-29 11:02:00,104.465,104.495,104.445,104.495,508100004.0
2008-02-29 11:03:00,104.5,104.52,104.475,104.48,349699999.0
2008-02-29 11:04:00,104.48,104.515,104.48,104.51,681100000.0
2008-02-29 11:05:00,104.505,104.525,104.505,104.505,305899998.0
2008-02-29 11:06:00,104.505,104.55,104.505,104.525,280050000.0
2008-02-29 11:07:00,104.525,104.555,104.525,104.535,810400005.0
2008-02-29 11:08:00,104.535,104.535,104.515,104.525,1041500035.0
2008-02-29 11:09:00,104.525,104.525,104.485,104.495,624300004.0
2008-02-29 11:10:00,104.495,104.495,104.475,104.475,693700000.0
2008-02-29 11:11:00,104.475,104.515,104.475,104.515,569699991.0
2008-02-29 11:12:00,104.515,104.54,104.51,104.52,184200000.0
2008-02-29 11:13:00,104.52,104.52,104.51,104.51,27300000.0
2008-02-29 11:14:00,104.51,104.52,104.51,104.51,10000000.0
2008-02-29 11:15:00,104.51,104.52,104.51,104.515,28800000.0
2008-02-29 11:16:00,104.53,104.55,104.52,104.53,27000000.0
2008-02-29 11:17:00,104.53,104.53,104.47,104.47,42900000.0
2008-02-29 11:18:00,104.465,104.485,104.445,104.475,388900000.0
2008-02-29 11:19:00,104.475,104.475,104.445,104.445,163200001.0
2008-02-29 11:20:00,104.44,104.455,104.435,104.455,989900002.0
2008-02-29 11:21:00,104.455,104.465,104.43,104.43,79600000.0
2008-02-29 11:22:00,104.43,104.44,104.42,104.42,59700000.0
2008-02-29 11:23:00,104.42,104.425,104.42,104.425,12200000.0
2008-02-29 11:24:00,104.43,104.43,104.355,104.36,109000000.0
2008-02-29 11:25:00,104.36,104.37,104.35,104.37,248200000.0
2008-02-29 11:26:00,104.37,104.38,104.365,104.37,22700000.0
2008-02-29 11:27:00,104.37,104.37,104.34,104.355,12600000.0
2008-02-29 11:28:00,104.355,104.375,104.345,104.375,22900000.0
2008-02-29 11:29:00,104.375,104.375,104.37,104.375,11400000.0
2008-02-29 11:30:00,104.375,104.38,104.365,104.365,36700000.0
2008-02-29 11:31:00,104.365,104.365,104.35,104.365,16800000.0
2008-02-29 11:32:00,104.37,104.39,104.35,104.38,20800000.0
2008-02-29 11:33:00,104.38,104.385,104.36,104.37,72800000.0
2008-02-29 11:34:00,104.365,104.38,104.365,104.38,75000000.0
2008-02-29 11:35:00,104.38,104.42,104.375,104.42,22600000.0
2008-02-29 11:36:00,104.42,104.435,104.415,104.43,13500000.0
2008-02-29 11:37:00,104.435,104.44,104.43,104.43,9700000.0
2008-02-29 11:38:00,104.43,104.435,104.425,104.43,12200000.0
2008-02-29 11:39:00,104.43,104.445,104.43,104.445,60200000.0
2008-02-29 11:40:00,104.44,104.455,104.435,104.44,33200000.0
2008-02-29 11:41:00,104.44,104.45,104.435,104.45,22200000.0
2008-02-29 11:42:00,104.45,104.45,104.43,104.43,17900000.0
2008-02-29 11:43:00,104.435,104.435,104.4,104.41,71000000.0
2008-02-29 11:44:00,104.41,104.415,104.395,104.405,44000000.0
2008-02-29 11:45:00,104.405,104.41,104.375,104.38,27400000.0
2008-02-29 11:46:00,104.38,104.39,104.36,104.385,20500000.0
2008-02-29 11:47:00,104.385,104.41,104.385,104.41,18500000.0
2008-02-29 11:48:00,104.41,104.415,104.39,104.39,28300000.0
2008-02-29 11:49:00,104.4,104.4,104.39,104.39,10900000.0
2008-02-29 11:50:00,104.39,104.4,104.385,104.385,22800000.0
2008-02-29 11:51:00,104.385,104.39,104.38,104.38,11700000.0
2008-02-29 11:52:00,104.38,104.39,104.38,104.38,29500000.0
2008-02-29 11:53:00,104.38,104.38,104.365,104.38,8500000.0
2008-02-29 11:54:00,104.385,104.385,104.37,104.375,73400000.0
2008-02-29 11:55:00,104.375,104.39,104.37,104.38,150300000.0
2008-02-29 11:56:00,104.38,104.39,104.375,104.39,15400000.0
2008-02-29 11:57:00,104.39,104.42,104.39,104.42,9300000.0
2008-02-29 11:58:00,104.42,104.42,104.41,104.42,15800000.0
2008-02-29 11:59:00,104.42,104.42,104.395,104.4,114700000.0
2008-02-29 12:00:00,104.4,104.425,104.4,104.42,57200000.0
2008-02-29 12:01:00,104.42,104.43,104.4,104.4,28400000.0
2008-02-29 12:02:00,104.44,104.44,104.42,104.42,20900000.0
2008-02-29 12:03:00,104.42,104.435,104.42,104.43,46200000.0
2008-02-29 12:04:00,104.43,104.43,104.42,104.42,10000000.0
2008-02-29 12:05:00,104.42,104.445,104.42,104.445,47100000.0
2008-02-29 12:06:00,104.445,104.445,104.43,104.435,27700000.0
2008-02-29 12:07:00,104.43,104.435,104.43,104.43,13100000.0
2008-02-29 12:08:00,104.435,104.44,104.43,104.435,20600000.0
2008-02-29 12:09:00,104.435,104.435,104.43,104.435,19200000.0
2008-02-29 12:10:00,104.435,104.44,104.435,104.44,9800000.0
2008-02-29 12:11:00,104.44,104.44,104.44,104.44,11900000.0
2008-02-29 12:12:00,104.44,104.445,104.435,104.435,39100000.0
2008-02-29 12:13:00,104.435,104.45,104.43,104.44,24800000.0
2008-02-29 12:14:00,104.44,104.45,104.435,104.45,12500000.0
2008-02-29 12:15:00,104.45,104.45,104.44,104.44,28800000.0
2008-02-29 12:16:00,104.44,104.45,104.435,104.44,31800000.0
2008-02-29 12:17:00,104.44,104.445,104.43,104.44,31500000.0
2008-02-29 12:18:00,104.44,104.44,104.43,104.43,14400000.0
2008-02-29 12:19:00,104.43,104.44,104.425,104.43,74300000.0
2008-02-29 12:20:00,104.43,104.43,104.405,104.425,47400000.0
2008-02-29 12:21:00,104.425,104.43,104.415,104.42,35100000.0
2008-02-29 12:22:00,104.42,104.435,104.42,104.425,39900000.0
2008-02-29 12:23:00,104.43,104.43,104.425,104.43,20500000.0
2008-02-29 12:24:00,104.43,104.43,104.425,104.425,31000000.0
2008-02-29 12:25:00,104.42,104.425,104.42,104.425,79200000.0
2008-02-29 12:26:00,104.425,104.43,104.41,104.415,54900000.0
2008-02-29 12:27:00,104.41,104.42,104.37,104.37,25000000.0
2008-02-29 12:28:00,104.37,104.38,104.365,104.365,361100000.0
2008-02-29 12:29:00,104.365,104.365,104.31,104.325,103800000.0
2008-02-29 12:30:00,104.325,104.325,104.27,104.27,31000000.0
2008-02-29 12:31:00,104.27,104.285,104.23,104.23,15800000.0
2008-02-29 12:32:00,104.22,104.245,104.22,104.24,82200000.0
2008-02-29 12:33:00,104.24,104.24,104.23,104.235,50100000.0
2008-02-29 12:34:00,104.235,104.235,104.21,104.22,261000000.0
2008-02-29 12:35:00,104.22,104.23,104.165,104.22,102200000.0
2008-02-29 12:36:00,104.22,104.25,104.21,104.24,26400000.0
2008-02-29 12:37:00,104.24,104.26,104.23,104.23,5800000.0
2008-02-29 12:38:00,104.23,104.28,104.23,104.28,23700000.0
2008-02-29 12:39:00,104.28,104.295,104.27,104.285,17800000.0
2008-02-29 12:40:00,104.285,104.3,104.275,104.29,28600000.0
2008-02-29 12:41:00,104.29,104.33,104.29,104.32,21300000.0
2008-02-29 12:42:00,104.32,104.33,104.295,104.33,70600000.0
2008-02-29 12:43:00,104.325,104.38,104.325,104.36,77100000.0
2008-02-29 12:44:00,104.36,104.365,104.355,104.36,12800000.0
2008-02-29 12:45:00,104.36,104.37,104.35,104.35,32500000.0
2008-02-29 12:46:00,104.355,104.36,104.34,104.34,5400000.0
2008-02-29 12:47:00,104.34,104.35,104.335,104.35,5800000.0
2008-02-29 12:48:00,104.325,104.325,104.28,104.28,38100000.0
2008-02-29 12:49:00,104.28,104.28,104.235,104.24,182600000.0
2008-02-29 12:50:00,104.24,104.24,104.18,104.22,59700001.0
2008-02-29 12:51:00,104.22,104.26,104.21,104.22,28500000.0
2008-02-29 12:52:00,104.22,104.23,104.21,104.21,15400000.0
2008-02-29 12:53:00,104.21,104.22,104.19,104.205,91900000.0
2008-02-29 12:54:00,104.205,104.205,104.19,104.2,139700000.0
2008-02-29 12:55:00,104.195,104.245,104.19,104.235,100200000.0
2008-02-29 12:56:00,104.24,104.255,104.2,104.23,39700000.0
2008-02-29 12:57:00,104.23,104.28,104.2,104.21,36100000.0
2008-02-29 12:58:00,104.21,104.23,104.2,104.225,92100000.0
2008-02-29 12:59:00,104.225,104.24,104.215,104.24,349100000.0
2008-02-29 13:00:00,104.24,104.245,104.225,104.225,484300002.0
2008-02-29 13:01:00,104.225,104.265,104.225,104.255,290100000.0
2008-02-29 13:02:00,104.255,104.275,104.245,104.255,68000000.0
2008-02-29 13:03:00,104.255,104.255,104.195,104.205,136800000.0
2008-02-29 13:04:00,104.205,104.21,104.18,104.205,19500000.0
2008-02-29 13:05:00,104.2,104.22,104.19,104.195,21600000.0
2008-02-29 13:06:00,104.195,104.205,104.17,104.18,27600000.0
2008-02-29 13:07:00,104.175,104.18,104.12,104.12,47200000.0
2008-02-29 13:08:00,104.13,104.195,104.12,104.17,102800000.0
2008-02-29 13:09:00,104.17,104.175,104.145,104.145,204799999.0
2008-02-29 13:10:00,104.145,104.145,104.12,104.125,154899999.0
2008-02-29 13:11:00,104.125,104.125,104.095,104.105,63799998.0
2008-02-29 13:12:00,104.105,104.17,104.1,104.17,26900000.0
2008-02-29 13:13:00,104.155,104.155,104.075,104.075,10000000.0
2008-02-29 13:14:00,104.08,104.13,104.08,104.13,7400000.0
2008-02-29 13:15:00,104.13,104.16,104.095,104.125,18700000.0
2008-02-29 13:16:00,104.125,104.19,104.125,104.19,12500000.0
2008-02-29 13:17:00,104.165,104.175,104.16,104.165,144000000.0
2008-02-29 13:18:00,104.16,104.16,104.12,104.14,29900000.0
2008-02-29 13:19:00,104.14,104.14,104.11,104.11,18400000.0
2008-02-29 13:20:00,104.11,104.12,104.08,104.095,9500000.0
2008-02-29 13:21:00,104.1,104.16,104.1,104.135,140100000.0
2008-02-29 13:22:00,104.135,104.18,104.135,104.18,36500001.0
2008-02-29 13:23:00,104.18,104.18,104.15,104.15,25000000.0
2008-02-29 13:24:00,104.15,104.18,104.13,104.175,129300000.0
2008-02-29 13:25:00,104.175,104.195,104.155,104.185,207700000.0
2008-02-29 13:26:00,104.19,104.19,104.115,104.12,103200000.0
2008-02-29 13:27:00,104.12,104.155,104.11,104.155,123300000.0
2008-02-29 13:28:00,104.155,104.17,104.125,104.125,292199999.0
2008-02-29 13:29:00,104.135,104.135,104.105,104.12,222800000.0
2008-02-29 13:30:00,104.12,104.145,104.105,104.145,210900000.0
2008-02-29 13:31:00,104.145,104.145,104.115,104.125,175700000.0
2008-02-29 13:32:00,104.125,104.125,104.105,104.115,159000000.0
2008-02-29 13:33:00,104.115,104.12,104.07,104.095,179000000.0
2008-02-29 13:34:00,104.1,104.1,104.08,104.1,2900000.0
2008-02-29 13:35:00,104.115,104.12,104.08,104.08,15400000.0
2008-02-29 13:36:00,104.08,104.08,104.06,104.07,5600000.0
2008-02-29 13:37:00,104.07,104.075,104.06,104.07,36300000.0
2008-02-29 13:38:00,104.07,104.075,104.06,104.07,14100000.0
2008-02-29 13:39:00,104.07,104.1,104.07,104.09,62300000.0
2008-02-29 13:40:00,104.09,104.09,104.08,104.085,8800000.0
2008-02-29 13:41:00,104.09,104.125,104.08,104.1,45300000.0
2008-02-29 13:42:00,104.1,104.105,104.08,104.09,35500000.0
2008-02-29 13:43:00,104.09,104.115,104.09,104.11,117900000.0
2008-02-29 13:44:00,104.11,104.145,104.105,104.125,88400000.0
2008-02-29 13:45:00,104.125,104.135,104.12,104.13,70500000.0
2008-02-29 13:46:00,104.13,104.135,104.12,104.13,28600000.0
2008-02-29 13:47:00,104.13,104.135,104.125,104.135,221100000.0
2008-02-29 13:48:00,104.135,104.15,104.135,104.145,97900000.0
2008-02-29 13:49:00,104.15,104.165,104.145,104.15,113100000.0
2008-02-29 13:50:00,104.14,104.15,104.13,104.13,35900000.0
2008-02-29 13:51:00,104.13,104.13,104.105,104.105,246500000.0
2008-02-29 13:52:00,104.105,104.11,104.1,104.11,150300000.0
2008-02-29 13:53:00,104.105,104.115,104.105,104.115,680600000.0
2008-02-29 13:54:00,104.115,104.125,104.105,104.11,214400000.0
2008-02-29 13:55:00,104.11,104.15,104.11,104.15,691800000.0
2008-02-29 13:56:00,104.15,104.155,104.135,104.15,213700000.0
2008-02-29 13:57:00,104.15,104.16,104.14,104.155,126800000.0
2008-02-29 13:58:00,104.155,104.17,104.15,104.16,72000000.0
2008-02-29 13:59:00,104.16,104.195,104.155,104.195,696700000.0
2008-02-29 14:00:00,104.195,104.235,104.195,104.2,572600000.0
2008-02-29 14:01:00,104.2,104.21,104.17,104.2,86600000.0
2008-02-29 14:02:00,104.195,104.22,104.185,104.215,609600000.0
2008-02-29 14:03:00,104.215,104.225,104.19,104.195,1241200001.0
2008-02-29 14:04:00,104.195,104.195,104.16,104.165,230899999.0
2008-02-29 14:05:00,104.165,104.195,104.165,104.165,1534900000.0
2008-02-29 14:06:00,104.165,104.17,104.145,104.17,1096099995.0
2008-02-29 14:07:00,104.17,104.17,104.135,104.17,285400000.0
2008-02-29 14:08:00,104.16,104.18,104.16,104.17,92800000.0
2008-02-29 14:09:00,104.17,104.195,104.16,104.18,111600000.0
2008-02-29 14:10:00,104.18,104.18,104.15,104.15,198900000.0
2008-02-29 14:11:00,104.14,104.155,104.135,104.145,1560899999.0
2008-02-29 14:12:00,104.145,104.175,104.145,104.16,301800000.0
2008-02-29 14:13:00,104.16,104.2,104.15,104.195,151100000.0
2008-02-29 14:14:00,104.195,104.2,104.17,104.17,200900000.0
2008-02-29 14:15:00,104.17,104.2,104.17,104.18,260100000.0
2008-02-29 14:16:00,104.18,104.22,104.18,104.215,63200000.0
2008-02-29 14:17:00,104.215,104.23,104.21,104.215,81400000.0
2008-02-29 14:18:00,104.215,104.23,104.21,104.22,112200000.0
2008-02-29 14:19:00,104.22,104.235,104.21,104.225,105776064.0
2008-02-29 14:20:00,104.225,104.225,104.195,104.215,514719016.0
2008-02-29 14:21:00,104.22,104.23,104.2,104.22,89300000.0
2008-02-29 14:22:00,104.22,104.32,104.22,104.31,342300000.0
2008-02-29 14:23:00,104.31,104.31,104.28,104.29,69700000.0
2008-02-29 14:24:00,104.29,104.32,104.28,104.32,53100000.0
2008-02-29 14:25:00,104.315,104.36,104.305,104.305,118099999.0
2008-02-29 14:26:00,104.31,104.31,104.255,104.255,218800002.0
2008-02-29 14:27:00,104.255,104.29,104.255,104.29,828999994.0
2008-02-29 14:28:00,104.29,104.335,104.29,104.33,87699999.0
2008-02-29 14:29:00,104.33,104.33,104.29,104.31,136800000.0
2008-02-29 14:30:00,104.31,104.35,104.31,104.34,59500000.0
2008-02-29 14:31:00,104.34,104.35,104.34,104.34,69600000.0
2008-02-29 14:32:00,104.34,104.35,104.33,104.345,72400000.0
2008-02-29 14:33:00,104.345,104.345,104.29,104.29,104800000.0
2008-02-29 14:34:00,104.29,104.29,104.255,104.27,89100000.0
2008-02-29 14:35:00,104.27,104.29,104.27,104.28,59900000.0
2008-02-29 14:36:00,104.28,104.28,104.22,104.22,193300003.0
2008-02-29 14:37:00,104.22,104.22,104.1,104.105,227600000.0
2008-02-29 14:38:00,104.105,104.105,104.04,104.07,200500000.0
2008-02-29 14:39:00,104.07,104.085,104.03,104.085,227500000.0
2008-02-29 14:40:00,104.085,104.185,104.085,104.165,134579992.0
2008-02-29 14:41:00,104.165,104.165,104.09,104.12,167000000.0
2008-02-29 14:42:00,104.12,104.14,104.11,104.12,140000000.0
2008-02-29 14:43:00,104.12,104.14,104.065,104.085,897699998.0
2008-02-29 14:44:00,104.085,104.125,104.07,104.07,388699999.0
2008-02-29 14:45:00,104.07,104.085,104.065,104.075,163900000.0
2008-02-29 14:46:00,104.075,104.075,104.03,104.04,279800000.0
2008-02-29 14:47:00,104.04,104.16,104.03,104.135,104900000.0
2008-02-29 14:48:00,104.135,104.135,104.095,104.1,106600000.0
2008-02-29 14:49:00,104.1,104.11,104.085,104.105,411999992.0
2008-02-29 14:50:00,104.105,104.13,104.1,104.105,102400000.0
2008-02-29 14:51:00,104.105,104.16,104.105,104.15,189900000.0
2008-02-29 14:52:00,104.15,104.185,104.14,104.17,83900000.0
2008-02-29 14:53:00,104.17,104.19,104.16,104.19,105700000.0
2008-02-29 14:54:00,104.19,104.21,104.125,104.14,220300000.0
2008-02-29 14:55:00,104.14,104.145,104.11,104.115,220200000.0
2008-02-29 14:56:00,104.115,104.14,104.1,104.1,247800000.0
2008-02-29 14:57:00,104.1,104.1,104.06,104.085,120900000.0
2008-02-29 14:58:00,104.085,104.11,104.08,104.1,64800000.0
2008-02-29 14:59:00,104.1,104.13,104.085,104.13,95000000.0
2008-02-29 15:00:00,104.13,104.18,104.13,104.175,628900000.0
2008-02-29 15:01:00,104.175,104.195,104.165,104.175,863900001.0
2008-02-29 15:02:00,104.175,104.225,104.175,104.215,1254700000.0
2008-02-29 15:03:00,104.215,104.225,104.21,104.21,928800000.0
2008-02-29 15:04:00,104.21,104.225,104.21,104.22,567300000.0
2008-02-29 15:05:00,104.22,104.23,104.18,104.185,1397200000.0
2008-02-29 15:06:00,104.195,104.2,104.185,104.19,516799999.0
2008-02-29 15:07:00,104.19,104.23,104.175,104.23,255500001.0
2008-02-29 15:08:00,104.23,104.26,104.22,104.25,360900000.0
2008-02-29 15:09:00,104.25,104.265,104.185,104.19,500400000.0
2008-02-29 15:10:00,104.19,104.22,104.185,104.195,91600000.0
2008-02-29 15:11:00,104.195,104.2,104.16,104.18,100600000.0
2008-02-29 15:12:00,104.18,104.19,104.165,104.165,62500000.0
2008-02-29 15:13:00,104.16,104.18,104.15,104.16,215100000.0
2008-02-29 15:14:00,104.16,104.2,104.15,104.19,73900000.0
2008-02-29 15:15:00,104.19,104.22,104.18,104.2,117300000.0
2008-02-29 15:16:00,104.195,104.195,104.16,104.175,310100002.0
2008-02-29 15:17:00,104.175,104.19,104.17,104.185,147700000.0
2008-02-29 15:18:00,104.185,104.195,104.175,104.18,94700000.0
2008-02-29 15:19:00,104.18,104.18,104.155,104.155,484000000.0
2008-02-29 15:20:00,104.155,104.165,104.14,104.16,895899998.0
2008-02-29 15:21:00,104.16,104.165,104.145,104.145,854300000.0
2008-02-29 15:22:00,104.145,104.15,104.13,104.135,352000000.0
2008-02-29 15:23:00,104.13,104.135,104.115,104.125,832900002.0
2008-02-29 15:24:00,104.125,104.16,104.115,104.14,909400000.0
2008-02-29 15:25:00,104.15,104.15,104.12,104.13,89300000.0
2008-02-29 15:26:00,104.13,104.18,104.13,104.17,114500000.0
2008-02-29 15:27:00,104.17,104.185,104.13,104.175,916400000.0
2008-02-29 15:28:00,104.175,104.175,104.125,104.155,473100000.0
2008-02-29 15:29:00,104.155,104.195,104.155,104.185,236500000.0
2008-02-29 15:30:00,104.185,104.26,104.155,104.24,323000000.0
2008-02-29 15:31:00,104.24,104.24,104.175,104.195,262300000.0
2008-02-29 15:32:00,104.2,104.2,104.135,104.165,442100000.0
2008-02-29 15:33:00,104.165,104.225,104.165,104.2,336100000.0
2008-02-29 15:34:00,104.2,104.2,104.17,104.195,384800000.0
2008-02-29 15:35:00,104.195,104.225,104.195,104.195,480600001.0
2008-02-29 15:36:00,104.195,104.225,104.195,104.21,283800000.0
2008-02-29 15:37:00,104.21,104.28,104.2,104.28,279300000.0
2008-02-29 15:38:00,104.28,104.28,104.235,104.245,1073199987.0
2008-02-29 15:39:00,104.245,104.25,104.22,104.225,223000000.0
2008-02-29 15:40:00,104.23,104.23,104.19,104.19,90800000.0
2008-02-29 15:41:00,104.19,104.22,104.185,104.21,130850000.0
2008-02-29 15:42:00,104.21,104.23,104.195,104.225,335199999.0
2008-02-29 15:43:00,104.225,104.285,104.225,104.27,1151100000.0
2008-02-29 15:44:00,104.27,104.28,104.27,104.275,809500000.0
2008-02-29 15:45:00,104.275,104.275,104.235,104.235,421999999.0
2008-02-29 15:46:00,104.235,104.245,104.225,104.23,416600000.0
2008-02-29 15:47:00,104.23,104.26,104.23,104.255,205800000.0
2008-02-29 15:48:00,104.255,104.27,104.245,104.255,686900000.0
2008-02-29 15:49:00,104.255,104.26,104.23,104.255,387600000.0
2008-02-29 15:50:00,104.255,104.255,104.22,104.24,111500000.0
2008-02-29 15:51:00,104.24,104.25,104.21,104.21,83500000.0
2008-02-29 15:52:00,104.215,104.25,104.215,104.245,70000000.0
2008-02-29 15:53:00,104.245,104.25,104.24,104.25,68000000.0
2008-02-29 15:54:00,104.25,104.25,104.21,104.215,146600000.0
2008-02-29 15:55:00,104.215,104.25,104.215,104.24,137500000.0
2008-02-29 15:56:00,104.24,104.24,104.205,104.21,455300000.0
2008-02-29 15:57:00,104.21,104.24,104.21,104.23,90300000.0
2008-02-29 15:58:00,104.23,104.24,104.21,104.22,115000000.0
2008-02-29 15:59:00,104.22,104.22,104.21,104.22,73100000.0
2008-02-29 16:00:00,104.22,104.24,104.22,104.24,158700000.0
2008-02-29 16:01:00,104.24,104.26,104.24,104.25,181500000.0
2008-02-29 16:02:00,104.245,104.265,104.245,104.26,91000000.0
2008-02-29 16:03:00,104.26,104.28,104.215,104.22,117280118.0
2008-02-29 16:04:00,104.22,104.23,104.185,104.19,121600000.0
2008-02-29 16:05:00,104.19,104.19,104.16,104.17,197600000.0
2008-02-29 16:06:00,104.17,104.19,104.17,104.19,106650000.0
2008-02-29 16:07:00,104.19,104.23,104.185,104.22,195500000.0
2008-02-29 16:08:00,104.22,104.26,104.2,104.235,432900000.0
2008-02-29 16:09:00,104.225,104.225,104.22,104.225,955700000.0
2008-02-29 16:10:00,104.225,104.225,104.2,104.21,741099984.0
2008-02-29 16:11:00,104.21,104.21,104.195,104.195,1276700000.0
2008-02-29 16:12:00,104.195,104.195,104.18,104.19,1238900000.0
2008-02-29 16:13:00,104.19,104.19,104.165,104.17,1151600001.0
2008-02-29 16:14:00,104.17,104.21,104.17,104.2,1592500014.0
2008-02-29 16:15:00,104.2,104.2,104.18,104.2,147100001.0
2008-02-29 16:16:00,104.2,104.22,104.2,104.2,309200000.0
2008-02-29 16:17:00,104.2,104.22,104.2,104.21,107400000.0
2008-02-29 16:18:00,104.21,104.22,104.2,104.21,114500000.0
2008-02-29 16:19:00,104.21,104.22,104.19,104.215,441100000.0
2008-02-29 16:20:00,104.215,104.22,104.215,104.22,924500000.0
2008-02-29 16:21:00,104.22,104.24,104.22,104.23,264300000.0
2008-02-29 16:22:00,104.23,104.235,104.22,104.235,209400000.0
2008-02-29 16:23:00,104.235,104.24,104.21,104.215,218700000.0
2008-02-29 16:24:00,104.215,104.215,104.19,104.2,517300001.0
2008-02-29 16:25:00,104.2,104.2,104.175,104.18,541200000.0
2008-02-29 16:26:00,104.175,104.185,104.165,104.17,1292200012.0
2008-02-29 16:27:00,104.175,104.195,104.165,104.18,275200000.0
2008-02-29 16:28:00,104.18,104.21,104.18,104.19,64000000.0
2008-02-29 16:29:00,104.19,104.195,104.18,104.19,534100000.0
2008-02-29 16:30:00,104.19,104.235,104.185,104.23,801499993.0
2008-02-29 16:31:00,104.23,104.23,104.205,104.225,737400002.0
2008-02-29 16:32:00,104.225,104.23,104.21,104.21,454000000.0
2008-02-29 16:33:00,104.21,104.235,104.21,104.225,1630600000.0
2008-02-29 16:34:00,104.225,104.235,104.22,104.23,630700000.0
2008-02-29 16:35:00,104.23,104.23,104.21,104.215,331300000.0
2008-02-29 16:36:00,104.21,104.22,104.16,104.17,128100000.0
2008-02-29 16:37:00,104.17,104.18,104.15,104.18,76400000.0
2008-02-29 16:38:00,104.18,104.18,104.15,104.16,154800000.0
2008-02-29 16:39:00,104.16,104.185,104.155,104.185,70200000.0
2008-02-29 16:40:00,104.185,104.185,104.105,104.11,204499999.0
2008-02-29 16:41:00,104.11,104.12,104.09,104.095,263499999.0
2008-02-29 16:42:00,104.095,104.1,104.005,104.015,295300000.0
2008-02-29 16:43:00,104.015,104.045,103.96,103.97,216000000.0
2008-02-29 16:44:00,103.97,104.015,103.965,103.975,767500000.0
2008-02-29 16:45:00,103.975,104.01,103.96,103.98,612599999.0
2008-02-29 16:46:00,103.975,103.98,103.94,103.95,317000000.0
2008-02-29 16:47:00,103.95,103.965,103.93,103.94,104700000.0
2008-02-29 16:48:00,103.94,103.94,103.87,103.88,177400000.0
2008-02-29 16:49:00,103.88,103.88,103.83,103.87,179300000.0
2008-02-29 16:50:00,103.865,103.89,103.835,103.855,91400000.0
2008-02-29 16:51:00,103.85,103.88,103.85,103.88,73700000.0
2008-02-29 16:52:00,103.885,103.895,103.87,103.885,84500000.0
2008-02-29 16:53:00,103.885,103.915,103.88,103.915,254600000.0
2008-02-29 16:54:00,103.915,103.975,103.91,103.935,79100000.0
2008-02-29 16:55:00,103.945,104.01,103.92,103.975,245100001.0
2008-02-29 16:56:00,103.975,103.985,103.95,103.955,114200000.0
2008-02-29 16:57:00,103.955,103.97,103.91,103.97,168299999.0
2008-02-29 16:58:00,103.965,104.03,103.935,104.02,129800000.0
2008-02-29 16:59:00,104.02,104.03,104.0,104.01,134200000.0
2008-02-29 17:00:00,104.01,104.015,103.935,103.95,149500000.0
2008-02-29 17:01:00,103.94,103.985,103.94,103.955,74300000.0
2008-02-29 17:02:00,103.955,103.96,103.935,103.95,78200000.0
2008-02-29 17:03:00,103.95,104.0,103.94,104.0,139600002.0
2008-02-29 17:04:00,104.0,104.015,103.99,104.01,196700000.0
2008-02-29 17:05:00,104.01,104.04,104.01,104.03,162500000.0
2008-02-29 17:06:00,104.03,104.09,104.015,104.09,108000000.0
2008-02-29 17:07:00,104.08,104.09,104.06,104.06,147300000.0
2008-02-29 17:08:00,104.06,104.095,104.06,104.095,64100000.0
2008-02-29 17:09:00,104.09,104.165,104.075,104.16,141700000.0
2008-02-29 17:10:00,104.16,104.165,104.12,104.12,158100000.0
2008-02-29 17:11:00,104.12,104.15,104.1,104.115,155100000.0
2008-02-29 17:12:00,104.12,104.125,104.08,104.095,828900000.0
2008-02-29 17:13:00,104.095,104.1,104.075,104.08,1203299994.0
2008-02-29 17:14:00,104.08,104.08,104.02,104.02,2055499984.0
2008-02-29 17:15:00,104.02,104.055,104.02,104.05,1007500003.0
2008-02-29 17:16:00,104.05,104.075,104.035,104.075,1725900022.0
2008-02-29 17:17:00,104.075,104.075,104.025,104.025,1292799999.0
2008-02-29 17:18:00,104.025,104.03,104.005,104.005,512800000.0
2008-02-29 17:19:00,104.005,104.045,104.005,104.035,1561299994.0
2008-02-29 17:20:00,104.035,104.06,104.035,104.05,1604800000.0
2008-02-29 17:21:00,104.05,104.055,104.015,104.02,784000000.0
2008-02-29 17:22:00,104.02,104.04,104.01,104.02,1285999973.0
2008-02-29 17:23:00,104.02,104.035,103.995,104.035,603300000.0
2008-02-29 17:24:00,104.035,104.04,104.02,104.02,672100000.0
2008-02-29 17:25:00,104.02,104.045,104.005,104.01,280000000.0
2008-02-29 17:26:00,104.01,104.065,104.01,104.05,139400000.0
2008-02-29 17:27:00,104.05,104.07,104.02,104.02,410799993.0
2008-02-29 17:28:00,104.02,104.02,103.97,103.99,585499999.0
2008-02-29 17:29:00,103.99,103.995,103.965,103.99,91200000.0
2008-02-29 17:30:00,103.99,103.99,103.96,103.99,171499999.0
2008-02-29 17:31:00,103.995,104.0,103.96,103.96,238900000.0
2008-02-29 17:32:00,103.96,103.995,103.96,103.98,85700000.0
2008-02-29 17:33:00,103.98,104.02,103.96,104.01,138499999.0
2008-02-29 17:34:00,104.015,104.04,104.0,104.04,163400000.0
2008-02-29 17:35:00,104.04,104.07,104.02,104.03,107400000.0
2008-02-29 17:36:00,104.03,104.05,104.03,104.05,211300000.0
2008-02-29 17:37:00,104.05,104.09,104.05,104.08,217200000.0
2008-02-29 17:38:00,104.08,104.09,104.06,104.08,70500000.0
2008-02-29 17:39:00,104.085,104.13,104.08,104.1,145500000.0
2008-02-29 17:40:00,104.1,104.11,104.09,104.11,71100000.0
2008-02-29 17:41:00,104.11,104.17,104.11,104.165,186300000.0
2008-02-29 17:42:00,104.17,104.19,104.15,104.165,71400000.0
2008-02-29 17:43:00,104.17,104.19,104.165,104.17,87000000.0
2008-02-29 17:44:00,104.17,104.18,104.15,104.175,159000000.0
2008-02-29 17:45:00,104.175,104.195,104.17,104.185,79200000.0
2008-02-29 17:46:00,104.185,104.195,104.155,104.155,102400000.0
2008-02-29 17:47:00,104.155,104.17,104.115,104.135,96800000.0
2008-02-29 17:48:00,104.135,104.16,104.13,104.155,89900000.0
2008-02-29 17:49:00,104.155,104.17,104.11,104.13,105500000.0
2008-02-29 17:50:00,104.13,104.145,104.1,104.14,107600000.0
2008-02-29 17:51:00,104.135,104.15,104.12,104.15,143100000.0
2008-02-29 17:52:00,104.15,104.17,104.15,104.16,96300000.0
2008-02-29 17:53:00,104.16,104.16,104.135,104.14,210000000.0
2008-02-29 17:54:00,104.14,104.14,104.11,104.115,1178499998.0
2008-02-29 17:55:00,104.28,104.28,104.25,104.25,878600000.0
2008-02-29 17:56:00,104.08,104.085,104.055,104.075,878600000.0
2008-02-29 17:57:00,104.075,104.11,104.075,104.11,679500000.0
2008-02-29 17:58:00,104.11,104.12,104.06,104.075,105900000.0
2008-02-29 17:59:00,104.075,104.11,104.06,104.1,275700000.0
2008-02-29 18:00:00,104.1,104.12,104.085,104.09,184400000.0
2008-02-29 18:01:00,104.09,104.11,104.08,104.11,145600000.0
2008-02-29 18:02:00,104.11,104.135,104.1,104.13,84100000.0
2008-02-29 18:03:00,104.13,104.155,104.125,104.155,329700000.0
2008-02-29 18:04:00,104.155,104.165,104.14,104.145,481500000.0
2008-02-29 18:05:00,104.145,104.155,104.125,104.125,1166100000.0
2008-02-29 18:06:00,104.125,104.17,104.115,104.17,582600000.0
2008-02-29 18:07:00,104.17,104.185,104.15,104.15,53600000.0
2008-02-29 18:08:00,104.155,104.17,104.155,104.17,69300000.0
2008-02-29 18:09:00,104.17,104.175,104.15,104.17,47700000.0
2008-02-29 18:10:00,104.17,104.17,104.08,104.105,113200000.0
2008-02-29 18:11:00,104.105,104.12,104.1,104.11,96200000.0
2008-02-29 18:12:00,104.11,104.13,104.085,104.115,177800000.0
2008-02-29 18:13:00,104.115,104.15,104.115,104.15,53300000.0
2008-02-29 18:14:00,104.14,104.17,104.14,104.165,52000000.0
2008-02-29 18:15:00,104.165,104.165,104.15,104.16,43000000.0
2008-02-29 18:16:00,104.16,104.175,104.155,104.16,73700000.0
2008-02-29 18:17:00,104.16,104.16,104.14,104.155,76600000.0
2008-02-29 18:18:00,104.155,104.21,104.155,104.2,83300000.0
2008-02-29 18:19:00,104.2,104.21,104.17,104.17,54100000.0
2008-02-29 18:20:00,104.17,104.18,104.14,104.15,55300000.0
2008-02-29 18:21:00,104.15,104.16,104.14,104.14,42400000.0
2008-02-29 18:22:00,104.14,104.16,104.13,104.16,235600000.0
2008-02-29 18:23:00,104.16,104.17,104.14,104.17,44600000.0
2008-02-29 18:24:00,104.17,104.18,104.165,104.175,49400000.0
2008-02-29 18:25:00,104.175,104.195,104.17,104.19,221200000.0
2008-02-29 18:26:00,104.19,104.205,104.19,104.2,51900000.0
2008-02-29 18:27:00,104.2,104.205,104.19,104.2,47300000.0
2008-02-29 18:28:00,104.2,104.2,104.175,104.19,73900000.0
2008-02-29 18:29:00,104.19,104.22,104.18,104.18,102200000.0
2008-02-29 18:30:00,104.185,104.205,104.18,104.205,123300000.0
2008-02-29 18:31:00,104.205,104.22,104.195,104.195,215400000.0
2008-02-29 18:32:00,104.195,104.22,104.19,104.22,59900000.0
2008-02-29 18:33:00,104.22,104.26,104.22,104.245,335100000.0
2008-02-29 18:34:00,104.245,104.3,104.235,104.28,199700000.0
2008-02-29 18:35:00,104.28,104.32,104.265,104.315,405400005.0
2008-02-29 18:36:00,104.33,104.33,104.285,104.295,476200000.0
2008-02-29 18:37:00,104.295,104.31,104.255,104.255,183700000.0
2008-02-29 18:38:00,104.255,104.26,104.23,104.23,168100000.0
2008-02-29 18:39:00,104.235,104.255,104.22,104.23,84400000.0
2008-02-29 18:40:00,104.23,104.26,104.23,104.25,46400000.0
2008-02-29 18:41:00,104.255,104.255,104.22,104.22,60800000.0
2008-02-29 18:42:00,104.215,104.245,104.195,104.24,389600000.0
2008-02-29 18:43:00,104.245,104.285,104.24,104.275,453100000.0
2008-02-29 18:44:00,104.275,104.29,104.265,104.29,232900000.0
2008-02-29 18:45:00,104.285,104.29,104.245,104.25,55200000.0
2008-02-29 18:46:00,104.25,104.255,104.21,104.225,343300000.0
2008-02-29 18:47:00,104.225,104.24,104.225,104.23,442400000.0
2008-02-29 18:48:00,104.225,104.24,104.215,104.23,1211199998.0
2008-02-29 18:49:00,104.23,104.24,104.225,104.23,60600000.0
2008-02-29 18:50:00,104.23,104.25,104.23,104.24,65500000.0
2008-02-29 18:51:00,104.24,104.28,104.235,104.28,87800000.0
2008-02-29 18:52:00,104.28,104.3,104.275,104.3,83800000.0
2008-02-29 18:53:00,104.3,104.315,104.29,104.29,62400000.0
2008-02-29 18:54:00,104.285,104.29,104.265,104.285,79100000.0
2008-02-29 18:55:00,104.285,104.285,104.26,104.265,161100000.0
2008-02-29 18:56:00,104.265,104.27,104.235,104.235,297700000.0
2008-02-29 18:57:00,104.235,104.245,104.205,104.205,349400000.0
2008-02-29 18:58:00,104.205,104.21,104.185,104.21,829600000.0
2008-02-29 18:59:00,104.21,104.215,104.19,104.19,129200000.0
2008-02-29 19:00:00,104.19,104.23,104.19,104.22,82600000.0
2008-02-29 19:01:00,104.22,104.22,104.175,104.18,113700000.0
2008-02-29 19:02:00,104.18,104.19,104.16,104.17,85200000.0
2008-02-29 19:03:00,104.17,104.185,104.17,104.18,51000000.0
2008-02-29 19:04:00,104.18,104.18,104.15,104.175,64000000.0
2008-02-29 19:05:00,104.175,104.195,104.17,104.19,56500000.0
2008-02-29 19:06:00,104.19,104.19,104.17,104.19,101400000.0
2008-02-29 19:07:00,104.19,104.19,104.17,104.175,78500000.0
2008-02-29 19:08:00,104.175,104.19,104.17,104.19,51900000.0
2008-02-29 19:09:00,104.19,104.225,104.19,104.21,777599995.0
2008-02-29 19:10:00,104.21,104.22,104.205,104.21,71800000.0
2008-02-29 19:11:00,104.21,104.21,104.18,104.18,62000000.0
2008-02-29 19:12:00,104.18,104.2,104.18,104.18,77600000.0
2008-02-29 19:13:00,104.18,104.185,104.17,104.185,47700000.0
2008-02-29 19:14:00,104.185,104.185,104.18,104.18,58200000.0
2008-02-29 19:15:00,104.18,104.2,104.17,104.19,138300000.0
2008-02-29 19:16:00,104.19,104.2,104.185,104.2,47600000.0
2008-02-29 19:17:00,104.2,104.2,104.11,104.11,191400000.0
2008-02-29 19:18:00,104.11,104.18,104.11,104.18,251600000.0
2008-02-29 19:19:00,104.18,104.18,104.16,104.16,589600000.0
2008-02-29 19:20:00,104.16,104.175,104.15,104.16,110000000.0
2008-02-29 19:21:00,104.16,104.175,104.155,104.175,1701499933.0
2008-02-29 19:22:00,104.175,104.195,104.175,104.195,1741699984.0
2008-02-29 19:23:00,104.195,104.21,104.185,104.2,730600000.0
2008-02-29 19:24:00,104.2,104.215,104.195,104.215,63000000.0
2008-02-29 19:25:00,104.215,104.215,104.2,104.21,45000000.0
2008-02-29 19:26:00,104.21,104.215,104.205,104.21,778299965.0
2008-02-29 19:27:00,104.215,104.32,104.215,104.31,187199999.0
2008-02-29 19:28:00,104.315,104.36,104.3,104.315,98900000.0
2008-02-29 19:29:00,104.315,104.315,104.285,104.295,997899992.0
2008-02-29 19:30:00,104.295,104.3,104.28,104.28,199200006.0
2008-02-29 19:31:00,104.28,104.28,104.24,104.245,53000000.0
2008-02-29 19:32:00,104.245,104.255,104.24,104.255,47900000.0
2008-02-29 19:33:00,104.255,104.26,104.245,104.25,87700000.0
2008-02-29 19:34:00,104.25,104.255,104.245,104.245,1689900000.0
2008-02-29 19:35:00,104.245,104.245,104.22,104.225,809299999.0
2008-02-29 19:36:00,104.06,104.06,104.04,104.05,739700000.0
2008-02-29 19:37:00,104.215,104.215,104.205,104.215,739700000.0
2008-02-29 19:38:00,104.215,104.215,104.17,104.18,764599999.0
2008-02-29 19:39:00,104.18,104.18,104.165,104.17,70150000.0
2008-02-29 19:40:00,104.17,104.195,104.165,104.19,60900000.0
2008-02-29 19:41:00,104.19,104.215,104.18,104.21,538600000.0
2008-02-29 19:42:00,104.21,104.21,104.185,104.2,112900000.0
2008-02-29 19:43:00,104.2,104.2,104.18,104.19,55300000.0
2008-02-29 19:44:00,104.19,104.2,104.19,104.2,44000000.0
2008-02-29 19:45:00,104.2,104.205,104.195,104.2,58300000.0
2008-02-29 19:46:00,104.2,104.2,104.19,104.19,86400000.0
2008-02-29 19:47:00,104.19,104.205,104.19,104.205,70900000.0
2008-02-29 19:48:00,104.205,104.215,104.205,104.215,44200000.0
2008-02-29 19:49:00,104.215,104.215,104.2,104.205,60000000.0
2008-02-29 19:50:00,104.21,104.21,104.205,104.205,44600000.0
2008-02-29 19:51:00,104.205,104.215,104.2,104.215,44400000.0
2008-02-29 19:52:00,104.215,104.215,104.205,104.21,47700000.0
2008-02-29 19:53:00,104.21,104.21,104.165,104.17,44200000.0
2008-02-29 19:54:00,104.17,104.195,104.17,104.185,44000000.0
2008-02-29 19:55:00,104.185,104.21,104.185,104.21,51700000.0
2008-02-29 19:56:00,104.21,104.21,104.195,104.195,106800000.0
2008-02-29 19:57:00,104.195,104.195,104.165,104.165,1544300000.0
2008-02-29 19:58:00,104.175,104.21,104.175,104.205,1147100000.0
2008-02-29 19:59:00,104.205,104.22,104.2,104.21,83300000.0
2008-02-29 20:00:00,104.21,104.21,104.165,104.17,88400001.0
2008-02-29 20:01:00,104.165,104.17,104.14,104.15,64400000.0
2008-02-29 20:02:00,104.15,104.175,104.15,104.175,157700000.0
2008-02-29 20:03:00,104.175,104.2,104.175,104.2,399000000.0
2008-02-29 20:04:00,104.2,104.22,104.195,104.215,438800000.0
2008-02-29 20:05:00,104.215,104.225,104.2,104.205,101600000.0
2008-02-29 20:06:00,104.205,104.21,104.18,104.2,662500000.0
2008-02-29 20:07:00,104.2,104.205,104.18,104.2,80200000.0
2008-02-29 20:08:00,104.205,104.21,104.185,104.19,61800000.0
2008-02-29 20:09:00,104.19,104.21,104.185,104.2,99300001.0
2008-02-29 20:10:00,104.2,104.225,104.195,104.21,77700000.0
2008-02-29 20:11:00,104.21,104.21,104.175,104.2,46400000.0
2008-02-29 20:12:00,104.2,104.22,104.18,104.2,440300000.0
2008-02-29 20:13:00,104.2,104.21,104.19,104.21,76700000.0
2008-02-29 20:14:00,104.21,104.22,104.205,104.22,77500000.0
2008-02-29 20:15:00,104.22,104.22,104.2,104.21,64300000.0
2008-02-29 20:16:00,104.21,104.215,104.195,104.2,1496200030.0
2008-02-29 20:17:00,104.2,104.23,104.2,104.23,80800000.0
2008-02-29 20:18:00,104.23,104.235,104.22,104.235,731600000.0
2008-02-29 20:19:00,104.235,104.255,104.18,104.19,702699999.0
2008-02-29 20:20:00,104.19,104.235,104.185,104.195,299800000.0
2008-02-29 20:21:00,104.2,104.215,104.2,104.21,44000000.0
2008-02-29 20:22:00,104.21,104.21,104.17,104.18,102300001.0
2008-02-29 20:23:00,104.18,104.24,104.18,104.23,61000000.0
2008-02-29 20:24:00,104.23,104.24,104.2,104.21,58300000.0
2008-02-29 20:25:00,104.21,104.21,104.18,104.18,55900000.0
2008-02-29 20:26:00,104.18,104.19,104.16,104.165,673599999.0
2008-02-29 20:27:00,104.165,104.175,104.13,104.135,1106700000.0
2008-02-29 20:28:00,104.135,104.145,104.12,104.14,1866699998.0
2008-02-29 20:29:00,104.14,104.16,104.135,104.135,1019900000.0
2008-02-29 20:30:00,104.135,104.14,104.105,104.11,508200000.0
2008-02-29 20:31:00,104.11,104.13,104.11,104.13,54800000.0
2008-02-29 20:32:00,104.13,104.13,104.065,104.08,98500000.0
2008-02-29 20:33:00,104.08,104.08,104.045,104.06,309600000.0
2008-02-29 20:34:00,104.06,104.1,104.06,104.095,534400000.0
2008-02-29 20:35:00,104.095,104.1,104.065,104.08,639700000.0
2008-02-29 20:36:00,104.08,104.08,104.055,104.06,65700000.0
2008-02-29 20:37:00,104.06,104.085,104.06,104.085,43400000.0
2008-02-29 20:38:00,104.085,104.085,104.07,104.085,205700000.0
2008-02-29 20:39:00,104.085,104.085,104.04,104.06,110199999.0
2008-02-29 20:40:00,104.06,104.08,104.05,104.08,71700000.0
2008-02-29 20:41:00,104.08,104.12,104.08,104.12,52600000.0
2008-02-29 20:42:00,104.12,104.12,104.09,104.105,85600000.0
2008-02-29 20:43:00,104.105,104.105,104.07,104.07,43000000.0
2008-02-29 20:44:00,104.07,104.12,104.07,104.12,29800000.0
2008-02-29 20:45:00,104.12,104.13,104.085,104.09,29600000.0
2008-02-29 20:46:00,104.09,104.095,104.015,104.015,521400000.0
2008-02-29 20:47:00,104.015,104.05,104.005,104.045,800200000.0
2008-02-29 20:48:00,104.045,104.045,104.015,104.035,1349799990.0
2008-02-29 20:49:00,103.91,103.93,103.91,103.92,1486499988.0
2008-02-29 20:50:00,104.03,104.035,104.025,104.025,1486499988.0
2008-02-29 20:51:00,104.025,104.035,104.025,104.035,2077699984.0
2008-02-29 20:52:00,104.035,104.045,104.025,104.035,1146600000.0
2008-02-29 20:53:00,103.97,103.97,103.97,103.97,1513786692.0
2008-02-29 20:54:00,104.035,104.05,104.015,104.025,1513786692.0
2008-02-29 20:55:00,104.025,104.03,103.98,103.985,386400001.0
2008-02-29 20:56:00,103.98,103.99,103.97,103.985,62600000.0
2008-02-29 20:57:00,103.985,104.01,103.985,104.01,68200000.0
2008-02-29 20:58:00,104.01,104.03,103.975,103.99,91700000.0
2008-02-29 20:59:00,103.99,103.99,103.96,103.96,115900000.0
2008-02-29 21:00:00,103.96,103.96,103.905,103.925,122800001.0
2008-02-29 21:01:00,103.925,103.935,103.895,103.935,85700000.0
2008-02-29 21:02:00,103.935,103.95,103.92,103.93,146500000.0
2008-02-29 21:03:00,103.93,103.94,103.925,103.94,70900000.0
2008-02-29 21:04:00,103.94,103.98,103.94,103.98,84900000.0
2008-02-29 21:05:00,103.98,103.99,103.965,103.97,682900001.0
2008-02-29 21:06:00,103.97,104.0,103.97,104.0,52800000.0
2008-02-29 21:07:00,104.0,104.015,103.99,104.0,109200000.0
2008-02-29 21:08:00,104.0,104.0,103.96,103.97,102499999.0
2008-02-29 21:09:00,103.97,103.975,103.935,103.95,69100000.0
2008-02-29 21:10:00,103.95,104.0,103.95,104.0,78900001.0
2008-02-29 21:11:00,103.995,104.0,103.98,103.98,82300001.0
2008-02-29 21:12:00,103.98,103.98,103.94,103.95,100300000.0
2008-02-29 21:13:00,103.95,103.97,103.95,103.97,58500000.0
2008-02-29 21:14:00,103.97,103.97,103.93,103.945,81200000.0
2008-02-29 21:15:00,103.945,103.945,103.935,103.935,895700000.0
2008-02-29 21:16:00,103.935,103.945,103.925,103.925,505700000.0
2008-02-29 21:17:00,103.925,103.935,103.91,103.925,68200000.0
2008-02-29 21:18:00,103.925,103.935,103.915,103.925,45200000.0
2008-02-29 21:19:00,103.925,103.97,103.925,103.96,46600000.0
2008-02-29 21:20:00,103.96,103.96,103.95,103.96,83200000.0
2008-02-29 21:21:00,103.96,103.99,103.96,103.99,44200000.0
2008-02-29 21:22:00,103.99,104.025,103.99,104.015,76900000.0
2008-02-29 21:23:00,104.015,104.02,103.995,103.995,101300000.0
2008-02-29 21:24:00,103.995,104.015,103.975,104.015,51400000.0
2008-02-29 21:25:00,104.015,104.025,104.0,104.005,56100000.0
2008-02-29 21:26:00,104.005,104.015,104.005,104.01,47900000.0
2008-02-29 21:27:00,104.015,104.02,103.975,103.975,44000000.0
2008-02-29 21:28:00,103.98,103.99,103.98,103.985,46400000.0
2008-02-29 21:29:00,103.985,103.985,103.975,103.98,56100000.0
2008-02-29 21:30:00,103.98,103.985,103.97,103.975,60000000.0
2008-02-29 21:31:00,103.975,103.975,103.935,103.94,77800000.0
2008-02-29 21:32:00,103.94,103.94,103.915,103.935,44600000.0
2008-02-29 21:33:00,103.935,103.935,103.92,103.935,72200000.0
2008-02-29 21:34:00,103.935,103.955,103.925,103.945,82200000.0
2008-02-29 21:35:00,103.94,103.94,103.9,103.91,106400000.0
2008-02-29 21:36:00,103.91,103.915,103.87,103.89,177100000.0
2008-02-29 21:37:00,103.89,103.915,103.88,103.91,687200001.0
2008-02-29 21:38:00,103.91,103.935,103.905,103.92,855400000.0
2008-02-29 21:39:00,103.92,103.935,103.915,103.93,1399099983.0
2008-02-29 21:40:00,103.93,103.935,103.915,103.935,1880899982.0
2008-02-29 21:41:00,103.935,103.99,103.935,103.975,1606500003.0
2008-02-29 21:42:00,103.98,103.995,103.975,103.995,1217600000.0
2008-02-29 21:43:00,103.99,104.005,103.98,104.005,55000000.0
2008-02-29 21:44:00,104.005,104.015,103.99,103.99,59300000.0
2008-02-29 21:45:00,103.99,104.0,103.99,104.0,43800000.0
2008-02-29 21:46:00,104.0,104.0,103.985,103.99,157800000.0
2008-02-29 21:47:00,103.99,104.0,103.97,103.975,58400000.0
2008-02-29 21:48:00,103.975,103.98,103.92,103.93,103600000.0
2008-02-29 21:49:00,103.93,103.94,103.92,103.94,68000000.0
2008-02-29 21:50:00,103.94,103.955,103.94,103.95,123600000.0
2008-02-29 21:51:00,103.95,103.96,103.94,103.955,691100000.0
2008-02-29 21:52:00,103.955,103.98,103.94,103.97,181700000.0
2008-02-29 21:53:00,103.97,103.98,103.97,103.98,435500000.0
2008-02-29 21:54:00,103.98,103.98,103.97,103.975,1452400000.0
2008-02-29 21:55:00,103.975,103.98,103.965,103.975,522700000.0
2008-02-29 21:56:00,103.975,103.99,103.97,103.97,43800000.0
2008-02-29 21:57:00,103.97,103.97,103.965,103.965,232800000.0
2008-02-29 21:58:00,103.965,103.97,103.965,103.965,589000000.0
2008-02-29 21:59:00,103.965,103.97,103.945,103.955,1959199952.0
2008-02-29 22:00:00,103.87,103.89,103.85,103.88,1311900000.0
2008-02-29 22:01:00,103.87,103.89,103.87,103.87,1311900000.0
2008-02-29 22:02:00,103.935,103.945,103.935,103.945,1311900000.0
2008-02-29 22:03:00,103.945,103.945,103.925,103.925,1266300000.0
2008-02-29 22:04:00,103.88,103.89,103.88,103.88,1391300002.0
2008-02-29 22:05:00,103.935,103.935,103.895,103.905,1391300002.0
2008-02-29 22:06:00,103.91,103.91,103.9,103.9,44400000.0
2008-02-29 22:07:00,103.9,103.905,103.895,103.895,105200000.0
2008-02-29 22:08:00,103.895,103.915,103.885,103.905,499900000.0
2008-02-29 22:09:00,103.905,103.915,103.895,103.895,1332000000.0
2008-02-29 22:10:00,103.895,103.9,103.895,103.895,1982100000.0
2008-02-29 22:11:00,103.895,103.905,103.875,103.9,561799989.0
2008-02-29 22:12:00,103.9,103.9,103.875,103.885,463400000.0
2008-02-29 22:13:00,103.885,103.885,103.86,103.86,585100000.0
2008-02-29 22:14:00,103.86,103.875,103.86,103.865,743800000.0
2008-02-29 22:15:00,103.865,103.875,103.86,103.865,344500000.0
2008-02-29 22:16:00,103.865,103.875,103.86,103.86,332500000.0
2008-02-29 22:17:00,103.86,103.86,103.85,103.86,378600000.0
2008-02-29 22:18:00,103.86,103.86,103.85,103.85,57400000.0
2008-02-29 22:19:00,103.85,103.855,103.825,103.835,75300000.0
2008-02-29 22:20:00,103.835,103.855,103.83,103.84,51500000.0
2008-02-29 22:21:00,103.84,103.855,103.84,103.855,188400000.0
2008-02-29 22:22:00,103.855,103.895,103.855,103.875,1145499992.0
2008-02-29 22:23:00,103.875,103.92,103.875,103.915,687000000.0
2008-02-29 22:24:00,103.915,103.92,103.91,103.91,51700000.0
2008-02-29 22:25:00,103.91,103.925,103.905,103.92,44000000.0
2008-02-29 22:26:00,103.92,103.92,103.895,103.91,52100000.0
2008-02-29 22:27:00,103.91,103.925,103.91,103.92,100800000.0
2008-02-29 22:28:00,103.92,103.925,103.91,103.915,53800000.0
2008-02-29 22:29:00,103.915,103.915,103.905,103.91,59800000.0
2008-02-29 22:30:00,103.91,103.915,103.875,103.875,74900000.0
2008-02-29 22:31:00,103.88,103.905,103.875,103.885,198000000.0
2008-02-29 22:32:00,103.885,103.89,103.875,103.88,58300000.0
2008-02-29 22:33:00,103.88,103.9,103.87,103.89,84200000.0
2008-02-29 22:34:00,103.89,103.9,103.885,103.885,402600000.0
2008-02-29 22:35:00,103.885,103.885,103.885,103.885,1015200000.0
2008-02-29 22:36:00,103.885,103.895,103.885,103.885,659900000.0
2008-02-29 22:37:00,103.885,103.9,103.885,103.895,243300000.0
2008-02-29 22:38:00,103.895,103.91,103.875,103.885,255834250.0
2008-02-29 22:39:00,103.885,103.885,103.85,103.855,584200000.0
2008-02-29 22:40:00,103.855,103.855,103.835,103.85,708100000.0
2008-02-29 22:41:00,103.85,103.86,103.835,103.845,700400000.0
2008-02-29 22:42:00,103.845,103.85,103.825,103.835,97300000.0
2008-02-29 22:43:00,103.835,103.86,103.83,103.86,86100000.0
2008-02-29 22:44:00,103.86,103.86,103.85,103.86,44200000.0
2008-02-29 22:45:00,103.86,103.88,103.85,103.87,47300000.0
2008-02-29 22:46:00,103.87,103.87,103.85,103.855,71200000.0
2008-02-29 22:47:00,103.855,103.855,103.835,103.845,671900000.0
2008-02-29 22:48:00,103.845,103.845,103.825,103.83,459300000.0
2008-02-29 22:49:00,103.83,103.84,103.825,103.83,73200000.0
2008-02-29 22:50:00,103.83,103.84,103.82,103.825,72000000.0
2008-02-29 22:51:00,103.825,103.83,103.805,103.82,344800000.0
2008-02-29 22:52:00,103.82,103.835,103.785,103.79,327900000.0
2008-02-29 22:53:00,103.79,103.82,103.79,103.82,43600000.0
2008-02-29 22:54:00,103.815,103.84,103.81,103.83,220900000.0
2008-02-29 22:55:00,103.83,103.86,103.83,103.845,106300000.0
2008-02-29 22:56:00,103.845,103.85,103.84,103.85,46900000.0
2008-02-29 22:57:00,103.85,103.895,103.85,103.89,52900000.0
2008-02-29 22:58:00,103.89,103.9,103.86,103.865,43600000.0
2008-02-29 22:59:00,103.865,103.89,103.86,103.89,51000000.0
2008-02-29 23:00:00,103.89,103.9,103.86,103.89,47700000.0
2008-03-03 00:00:00,103.19,103.19,103.14,103.14,116000000.0
2008-03-03 00:01:00,103.15,103.3,103.14,103.25,116000000.0
2008-03-03 00:02:00,103.58,103.58,103.57,103.57,116000000.0
2008-03-03 00:03:00,103.57,103.57,103.54,103.55,160800000.0
2008-03-03 00:04:00,103.55,103.57,103.55,103.57,187200000.0
2008-03-03 00:05:00,103.56,103.56,103.55,103.55,186400000.0
2008-03-03 00:06:00,103.55,103.55,103.55,103.55,147200000.0
2008-03-03 00:07:00,103.55,103.55,103.51,103.51,299700000.0
2008-03-03 00:08:00,103.51,103.52,103.49,103.49,364800000.0
2008-03-03 00:09:00,103.49,103.5,103.49,103.49,211500000.0
2008-03-03 00:10:00,103.49,103.51,103.49,103.5,335200000.0
2008-03-03 00:11:00,103.5,103.51,103.49,103.51,140800000.0
2008-03-03 00:12:00,103.51,103.52,103.5,103.51,257400000.0
2008-03-03 00:13:00,103.51,103.51,103.5,103.5,71100000.0
2008-03-03 00:14:00,103.5,103.5,103.5,103.5,74100000.0
2008-03-03 00:15:00,103.5,103.5,103.49,103.5,94500000.0
2008-03-03 00:16:00,103.5,103.5,103.5,103.5,134700000.0
2008-03-03 00:17:00,103.5,103.5,103.46,103.46,44900000.0
2008-03-03 00:18:00,103.45,103.46,103.4,103.42,234000000.0
2008-03-03 00:19:00,103.43,103.43,103.4,103.41,103300000.0
2008-03-03 00:20:00,103.42,103.42,103.38,103.38,217800000.0
2008-03-03 00:21:00,103.38,103.39,103.37,103.38,156700000.0
2008-03-03 00:22:00,103.38,103.39,103.38,103.39,151200000.0
2008-03-03 00:23:00,103.39,103.42,103.39,103.39,109200000.0
2008-03-03 00:24:00,103.39,103.39,103.36,103.36,73000000.0
2008-03-03 00:25:00,103.36,103.38,103.36,103.37,140100000.0
2008-03-03 00:26:00,103.37,103.38,103.36,103.38,69600000.0
2008-03-03 00:27:00,103.38,103.38,103.35,103.36,44600000.0
2008-03-03 00:28:00,103.36,103.37,103.34,103.37,119500000.0
2008-03-03 00:29:00,103.35,103.35,103.32,103.33,158500000.0
2008-03-03 00:30:00,103.33,103.34,103.33,103.34,104800000.0
2008-03-03 00:31:00,103.34,103.35,103.31,103.31,167300000.0
2008-03-03 00:32:00,103.31,103.32,103.31,103.31,125800000.0
2008-03-03 00:33:00,103.31,103.32,103.31,103.32,75600000.0
2008-03-03 00:34:00,103.32,103.33,103.32,103.33,91900000.0
2008-03-03 00:35:00,103.33,103.34,103.32,103.32,87400000.0
2008-03-03 00:36:00,103.32,103.32,103.26,103.29,191500000.0
2008-03-03 00:37:00,103.29,103.31,103.29,103.3,150300000.0
2008-03-03 00:38:00,103.3,103.31,103.29,103.31,27900000.0
2008-03-03 00:39:00,103.31,103.32,103.29,103.32,79600000.0
2008-03-03 00:40:00,103.32,103.33,103.32,103.32,101500000.0
2008-03-03 00:41:00,103.32,103.33,103.32,103.33,91500000.0
2008-03-03 00:42:00,103.33,103.33,103.32,103.32,85900000.0
2008-03-03 00:43:00,103.32,103.34,103.32,103.33,150100000.0
2008-03-03 00:44:00,103.33,103.35,103.33,103.35,41900000.0
2008-03-03 00:45:00,103.35,103.36,103.33,103.35,74800000.0
2008-03-03 00:46:00,103.35,103.36,103.33,103.34,59700000.0
2008-03-03 00:47:00,103.34,103.34,103.335,103.34,16000000.0
2008-03-03 00:48:00,103.34,103.34,103.34,103.34,16500000.0
2008-03-03 00:49:00,103.34,103.355,103.34,103.35,20400000.0
2008-03-03 00:50:00,103.35,103.36,103.33,103.36,87400000.0
2008-03-03 00:51:00,103.36,103.42,103.33,103.36,152300000.0
2008-03-03 00:52:00,103.365,103.42,103.36,103.39,61100000.0
2008-03-03 00:53:00,103.39,103.39,103.37,103.38,45200000.0
2008-03-03 00:54:00,103.38,103.38,103.36,103.36,45600000.0
2008-03-03 00:55:00,103.36,103.37,103.36,103.36,64900000.0
2008-03-03 00:56:00,103.36,103.37,103.36,103.36,73500000.0
2008-03-03 00:57:00,103.36,103.36,103.33,103.33,33600000.0
2008-03-03 00:58:00,103.33,103.33,103.31,103.31,83700000.0
2008-03-03 00:59:00,103.31,103.315,103.17,103.19,141900000.0
2008-03-03 01:00:00,103.2,103.2,103.15,103.16,158100000.0
2008-03-03 01:01:00,103.16,103.26,103.16,103.23,240700000.0
2008-03-03 01:02:00,103.26,103.29,103.23,103.29,143700000.0
2008-03-03 01:03:00,103.29,103.32,103.29,103.29,139200000.0
2008-03-03 01:04:00,103.29,103.29,103.22,103.26,124000000.0
2008-03-03 01:05:00,103.26,103.27,103.23,103.25,154000000.0
2008-03-03 01:06:00,103.25,103.25,103.22,103.22,220200000.0
2008-03-03 01:07:00,103.21,103.21,103.16,103.19,167700000.0
2008-03-03 01:08:00,103.215,103.23,103.19,103.23,98700000.0
2008-03-03 01:09:00,103.23,103.23,103.19,103.19,116000000.0
2008-03-03 01:10:00,103.19,103.2,103.17,103.17,155200000.0
2008-03-03 01:11:00,103.17,103.17,103.15,103.16,143600000.0
2008-03-03 01:12:00,103.16,103.16,103.09,103.1,202500000.0
2008-03-03 01:13:00,103.1,103.1,103.07,103.09,161000000.0
2008-03-03 01:14:00,103.09,103.1,103.06,103.09,249700000.0
2008-03-03 01:15:00,103.09,103.17,103.06,103.15,359100000.0
2008-03-03 01:16:00,103.15,103.2,103.15,103.19,350700000.0
2008-03-03 01:17:00,103.19,103.19,103.17,103.18,485600000.0
2008-03-03 01:18:00,103.19,103.22,103.17,103.17,268500000.0
2008-03-03 01:19:00,103.17,103.19,103.16,103.19,396800000.0
2008-03-03 01:20:00,103.19,103.2,103.19,103.2,276500000.0
2008-03-03 01:21:00,103.2,103.21,103.19,103.2,306800000.0
2008-03-03 01:22:00,103.2,103.24,103.2,103.22,189900000.0
2008-03-03 01:23:00,103.22,103.22,103.21,103.21,321600000.0
2008-03-03 01:24:00,103.21,103.21,103.2,103.21,191800000.0
2008-03-03 01:25:00,103.21,103.23,103.21,103.23,282100000.0
2008-03-03 01:26:00,103.23,103.26,103.23,103.25,306200000.0
2008-03-03 01:27:00,103.25,103.25,103.23,103.24,356000000.0
2008-03-03 01:28:00,103.24,103.27,103.24,103.27,345200000.0
2008-03-03 01:29:00,103.27,103.28,103.27,103.27,354000000.0
2008-03-03 01:30:00,103.27,103.28,103.26,103.26,264100000.0
2008-03-03 01:31:00,103.26,103.26,103.16,103.16,180800000.0
2008-03-03 01:32:00,103.16,103.16,103.135,103.16,305300000.0
2008-03-03 01:33:00,103.16,103.19,103.16,103.18,391200000.0
2008-03-03 01:34:00,103.18,103.21,103.17,103.21,243400000.0
2008-03-03 01:35:00,103.21,103.28,103.19,103.28,237600000.0
2008-03-03 01:36:00,103.28,103.28,103.2,103.2,247000000.0
2008-03-03 01:37:00,103.2,103.25,103.2,103.23,255500000.0
2008-03-03 01:38:00,103.23,103.23,103.19,103.22,281500000.0
2008-03-03 01:39:00,103.22,103.245,103.21,103.21,463500000.0
2008-03-03 01:40:00,103.21,103.245,103.21,103.22,379500000.0
2008-03-03 01:41:00,103.22,103.26,103.22,103.26,443200000.0
2008-03-03 01:42:00,103.26,103.27,103.25,103.25,472200000.0
2008-03-03 01:43:00,103.25,103.25,103.21,103.215,706600000.0
2008-03-03 01:44:00,103.215,103.255,103.215,103.23,257400000.0
2008-03-03 01:45:00,103.23,103.235,103.22,103.23,137100000.0
2008-03-03 01:46:00,103.23,103.255,103.23,103.25,121200000.0
2008-03-03 01:47:00,103.255,103.26,103.23,103.23,163300000.0
2008-03-03 01:48:00,103.23,103.23,103.175,103.2,289800000.0
2008-03-03 01:49:00,103.2,103.23,103.19,103.22,278900000.0
2008-03-03 01:50:00,103.22,103.22,103.21,103.21,242600000.0
2008-03-03 01:51:00,103.21,103.21,103.21,103.21,282500000.0
2008-03-03 01:52:00,103.21,103.23,103.21,103.22,110000000.0
2008-03-03 01:53:00,103.22,103.22,103.21,103.22,170300000.0
2008-03-03 01:54:00,103.22,103.22,103.16,103.16,251800000.0
2008-03-03 01:55:00,103.15,103.15,103.11,103.13,237200000.0
2008-03-03 01:56:00,103.13,103.13,103.11,103.11,166100000.0
2008-03-03 01:57:00,103.11,103.11,103.07,103.08,162500000.0
2008-03-03 01:58:00,103.08,103.105,103.06,103.06,235100000.0
2008-03-03 01:59:00,103.06,103.08,103.055,103.08,284300000.0
2008-03-03 02:00:00,103.09,103.105,103.03,103.03,317900000.0
2008-03-03 02:01:00,103.03,103.04,103.01,103.01,917500000.0
2008-03-03 02:02:00,103.01,103.03,103.005,103.03,917500000.0
2008-03-03 02:03:00,103.03,103.06,103.03,103.04,765400000.0
2008-03-03 02:04:00,103.04,103.12,103.03,103.1,434900000.0
2008-03-03 02:05:00,103.11,103.12,103.09,103.1,257400000.0
2008-03-03 02:06:00,103.095,103.1,103.04,103.09,310200000.0
2008-03-03 02:07:00,103.09,103.15,103.07,103.14,396700000.0
2008-03-03 02:08:00,103.14,103.18,103.13,103.17,492200000.0
2008-03-03 02:09:00,103.17,103.18,103.15,103.16,342700000.0
2008-03-03 02:10:00,103.16,103.16,103.14,103.14,831400000.0
2008-03-03 02:11:00,103.14,103.15,103.13,103.15,906100000.0
2008-03-03 02:12:00,103.15,103.15,103.13,103.13,363600000.0
2008-03-03 02:13:00,103.13,103.135,103.13,103.13,267400000.0
2008-03-03 02:14:00,103.13,103.165,103.12,103.16,606100000.0
2008-03-03 02:15:00,103.15,103.16,103.15,103.15,979700000.0
2008-03-03 02:16:00,103.15,103.15,103.11,103.12,491900000.0
2008-03-03 02:17:00,103.12,103.12,103.1,103.1,373000000.0
2008-03-03 02:18:00,103.1,103.12,103.1,103.11,496000000.0
2008-03-03 02:19:00,103.11,103.11,103.09,103.1,262700000.0
2008-03-03 02:20:00,103.1,103.1,103.08,103.08,218400000.0
2008-03-03 02:21:00,103.08,103.1,103.08,103.09,374700000.0
2008-03-03 02:22:00,103.09,103.105,103.09,103.105,650500000.0
2008-03-03 02:23:00,103.105,103.105,103.1,103.1,1075100000.0
2008-03-03 02:24:00,103.1,103.1,103.085,103.1,719300000.0
2008-03-03 02:25:00,103.1,103.1,103.07,103.1,1468600000.0
2008-03-03 02:26:00,103.1,103.11,103.09,103.1,660400000.0
2008-03-03 02:27:00,103.1,103.1,103.06,103.065,497100000.0
2008-03-03 02:28:00,103.07,103.08,103.06,103.08,994800000.0
2008-03-03 02:29:00,103.08,103.11,103.075,103.1,829600000.0
2008-03-03 02:30:00,103.1,103.12,103.1,103.12,628200000.0
2008-03-03 02:31:00,103.12,103.15,103.12,103.13,1315300000.0
2008-03-03 02:32:00,103.13,103.15,103.13,103.13,936500000.0
2008-03-03 02:33:00,103.13,103.14,103.13,103.13,711000000.0
2008-03-03 02:34:00,103.13,103.13,103.12,103.12,305300000.0
2008-03-03 02:35:00,103.12,103.13,103.12,103.12,555500000.0
2008-03-03 02:36:00,103.12,103.13,103.11,103.12,378200000.0
2008-03-03 02:37:00,103.12,103.12,103.07,103.07,415600000.0
2008-03-03 02:38:00,103.07,103.08,103.07,103.07,226700000.0
2008-03-03 02:39:00,103.07,103.07,103.06,103.07,179100000.0
2008-03-03 02:40:00,103.07,103.09,103.07,103.08,132800000.0
2008-03-03 02:41:00,103.08,103.09,103.07,103.09,207600000.0
2008-03-03 02:42:00,103.09,103.09,103.07,103.07,235500000.0
2008-03-03 02:43:00,103.07,103.075,103.06,103.07,185700000.0
2008-03-03 02:44:00,103.07,103.07,102.94,102.98,248300000.0
2008-03-03 02:45:00,102.98,102.985,102.925,102.945,168600000.0
2008-03-03 02:46:00,102.935,102.97,102.92,102.92,470100000.0
2008-03-03 02:47:00,102.92,102.96,102.92,102.95,735900000.0
2008-03-03 02:48:00,102.95,102.97,102.95,102.97,1008400000.0
2008-03-03 02:49:00,102.97,102.97,102.945,102.95,201400000.0
2008-03-03 02:50:00,102.95,102.965,102.94,102.965,253500000.0
2008-03-03 02:51:00,102.97,103.045,102.97,103.045,216000000.0
2008-03-03 02:52:00,103.045,103.07,103.04,103.07,370300000.0
2008-03-03 02:53:00,103.07,103.1,103.02,103.025,422800000.0
2008-03-03 02:54:00,103.025,103.04,103.0,103.04,518300000.0
2008-03-03 02:55:00,103.04,103.05,103.02,103.03,542100000.0
2008-03-03 02:56:00,103.03,103.06,103.03,103.05,845500000.0
2008-03-03 02:57:00,103.05,103.06,103.04,103.04,540700000.0
2008-03-03 02:58:00,103.04,103.12,103.04,103.085,1022100000.0
2008-03-03 02:59:00,103.085,103.095,103.005,103.025,196700000.0
2008-03-03 03:00:00,103.025,103.08,103.025,103.075,279600000.0
2008-03-03 03:01:00,103.075,103.08,103.07,103.07,301600000.0
2008-03-03 03:02:00,103.07,103.07,103.06,103.06,559100000.0
2008-03-03 03:03:00,103.06,103.06,103.04,103.05,122300000.0
2008-03-03 03:04:00,103.05,103.055,103.04,103.05,204400000.0
2008-03-03 03:05:00,103.05,103.06,103.035,103.06,115800000.0
2008-03-03 03:06:00,103.055,103.125,103.055,103.11,287800000.0
2008-03-03 03:07:00,103.11,103.12,103.1,103.12,810500000.0
2008-03-03 03:08:00,103.12,103.12,103.095,103.1,214100000.0
2008-03-03 03:09:00,103.1,103.105,103.06,103.06,185700000.0
2008-03-03 03:10:00,103.06,103.11,103.05,103.09,158400000.0
2008-03-03 03:11:00,103.09,103.12,103.09,103.115,166800000.0
2008-03-03 03:12:00,103.115,103.14,103.115,103.14,162100000.0
2008-03-03 03:13:00,103.14,103.19,103.13,103.18,321200000.0
2008-03-03 03:14:00,103.18,103.2,103.14,103.14,216300000.0
2008-03-03 03:15:00,103.15,103.165,103.14,103.14,166000000.0
2008-03-03 03:16:00,103.14,103.2,103.14,103.19,386600000.0
2008-03-03 03:17:00,103.19,103.195,103.17,103.175,341900000.0
2008-03-03 03:18:00,103.175,103.175,103.16,103.16,83300000.0
2008-03-03 03:19:00,103.16,103.18,103.155,103.17,90300000.0
2008-03-03 03:20:00,103.17,103.185,103.16,103.185,133300000.0
2008-03-03 03:21:00,103.18,103.185,103.17,103.17,96900000.0
2008-03-03 03:22:00,103.17,103.175,103.165,103.17,154900000.0
2008-03-03 03:23:00,103.175,103.175,103.155,103.165,256100000.0
2008-03-03 03:24:00,103.165,103.175,103.155,103.17,147400000.0
2008-03-03 03:25:00,103.17,103.175,103.165,103.17,134600000.0
2008-03-03 03:26:00,103.17,103.195,103.17,103.175,148600000.0
2008-03-03 03:27:00,103.175,103.175,103.16,103.175,239100000.0
2008-03-03 03:28:00,103.175,103.175,103.14,103.15,348000000.0
2008-03-03 03:29:00,103.15,103.16,103.15,103.155,226900000.0
2008-03-03 03:30:00,103.155,103.155,103.14,103.14,181300000.0
2008-03-03 03:31:00,103.14,103.14,103.09,103.095,275900000.0
2008-03-03 03:32:00,103.095,103.1,103.06,103.08,276000000.0
2008-03-03 03:33:00,103.08,103.09,103.07,103.07,601400000.0
2008-03-03 03:34:00,103.07,103.075,103.055,103.06,232300000.0
2008-03-03 03:35:00,103.06,103.07,103.06,103.06,340900000.0
2008-03-03 03:36:00,103.06,103.075,103.06,103.07,88800000.0
2008-03-03 03:37:00,103.07,103.07,103.02,103.035,176500000.0
2008-03-03 03:38:00,103.035,103.04,103.02,103.02,275800000.0
2008-03-03 03:39:00,103.02,103.045,103.02,103.04,313800000.0
2008-03-03 03:40:00,103.04,103.05,103.04,103.05,230000000.0
2008-03-03 03:41:00,103.05,103.07,103.045,103.05,428000000.0
2008-03-03 03:42:00,103.05,103.065,103.05,103.065,254400000.0
2008-03-03 03:43:00,103.065,103.075,103.065,103.07,217800000.0
2008-03-03 03:44:00,103.07,103.07,103.07,103.07,195300000.0
2008-03-03 03:45:00,103.07,103.09,103.07,103.09,249700000.0
2008-03-03 03:46:00,103.09,103.105,103.09,103.1,153500000.0
2008-03-03 03:47:00,103.1,103.105,103.09,103.09,250000000.0
2008-03-03 03:48:00,103.09,103.095,103.07,103.07,272800000.0
2008-03-03 03:49:00,103.07,103.07,103.04,103.04,300300000.0
2008-03-03 03:50:00,103.04,103.04,103.04,103.04,183300000.0
2008-03-03 03:51:00,103.04,103.075,103.04,103.075,248500000.0
2008-03-03 03:52:00,103.075,103.08,103.06,103.07,232600000.0
2008-03-03 03:53:00,103.07,103.075,103.06,103.075,184300000.0
2008-03-03 03:54:00,103.075,103.08,103.07,103.08,71200000.0
2008-03-03 03:55:00,103.08,103.08,103.075,103.08,142700000.0
2008-03-03 03:56:00,103.08,103.09,103.07,103.07,268600000.0
2008-03-03 03:57:00,103.07,103.08,103.07,103.07,465300000.0
2008-03-03 03:58:00,103.07,103.07,103.055,103.065,262800000.0
2008-03-03 03:59:00,103.065,103.08,103.06,103.075,170300000.0
2008-03-03 04:00:00,103.075,103.085,103.07,103.07,170700000.0
2008-03-03 04:01:00,103.07,103.075,103.07,103.075,398800000.0
2008-03-03 04:02:00,103.075,103.075,103.07,103.07,274700000.0
2008-03-03 04:03:00,103.07,103.075,103.07,103.075,262600000.0
2008-03-03 04:04:00,103.075,103.08,103.07,103.07,61200000.0
2008-03-03 04:05:00,103.07,103.07,103.06,103.06,280800000.0
2008-03-03 04:06:00,103.06,103.06,103.05,103.06,189000000.0
2008-03-03 04:07:00,103.06,103.06,103.06,103.06,388800000.0
2008-03-03 04:08:00,103.06,103.065,103.06,103.06,245500000.0
2008-03-03 04:09:00,103.06,103.06,103.06,103.06,516300000.0
2008-03-03 04:10:00,103.06,103.065,103.06,103.065,586000000.0
2008-03-03 04:11:00,103.065,103.075,103.065,103.075,113000000.0
2008-03-03 04:12:00,103.075,103.08,103.06,103.06,355500000.0
2008-03-03 04:13:00,103.06,103.065,103.06,103.06,363600000.0
2008-03-03 04:14:00,103.06,103.06,102.99,102.995,182600000.0
2008-03-03 04:15:00,103.0,103.055,102.995,103.04,558100000.0
2008-03-03 04:16:00,103.03,103.03,103.0,103.01,242900000.0
2008-03-03 04:17:00,103.01,103.04,103.01,103.04,913400000.0
2008-03-03 04:18:00,103.04,103.05,103.04,103.04,1000600000.0
2008-03-03 04:19:00,103.04,103.055,103.04,103.05,682800000.0
2008-03-03 04:20:00,103.06,103.095,103.06,103.08,433900000.0
2008-03-03 04:21:00,103.08,103.09,103.03,103.03,372600000.0
2008-03-03 04:22:00,103.03,103.05,103.02,103.045,456600000.0
2008-03-03 04:23:00,103.045,103.05,103.01,103.01,896100000.0
2008-03-03 04:24:00,103.02,103.055,103.02,103.04,1271200000.0
2008-03-03 04:25:00,103.04,103.055,103.04,103.05,752600000.0
2008-03-03 04:26:00,103.05,103.07,103.05,103.06,862000000.0
2008-03-03 04:27:00,103.06,103.065,103.06,103.06,623700000.0
2008-03-03 04:28:00,103.06,103.085,103.06,103.08,650400000.0
2008-03-03 04:29:00,103.08,103.1,103.08,103.08,635000000.0
2008-03-03 04:30:00,103.08,103.08,103.07,103.07,963600000.0
2008-03-03 04:31:00,103.07,103.08,103.06,103.065,704500000.0
2008-03-03 04:32:00,103.065,103.065,103.055,103.055,526800000.0
2008-03-03 04:33:00,103.055,103.065,103.055,103.065,506700000.0
2008-03-03 04:34:00,103.065,103.095,103.06,103.09,433700000.0
2008-03-03 04:35:00,103.09,103.09,103.08,103.08,576800000.0
2008-03-03 04:36:00,103.08,103.085,103.07,103.07,303400000.0
2008-03-03 04:37:00,103.07,103.07,103.06,103.06,187000000.0
2008-03-03 04:38:00,103.05,103.06,103.05,103.05,400500000.0
2008-03-03 04:39:00,103.05,103.06,103.05,103.055,323500000.0
2008-03-03 04:40:00,103.055,103.07,103.055,103.07,385000000.0
2008-03-03 04:41:00,103.07,103.08,103.07,103.075,409800000.0
2008-03-03 04:42:00,103.075,103.085,103.075,103.085,346800000.0
2008-03-03 04:43:00,103.085,103.085,103.06,103.06,682100000.0
2008-03-03 04:44:00,103.06,103.08,103.03,103.03,449700000.0
2008-03-03 04:45:00,103.03,103.055,103.03,103.055,250100000.0
2008-03-03 04:46:00,103.055,103.08,103.055,103.08,322000000.0
2008-03-03 04:47:00,103.08,103.095,103.075,103.09,494700000.0
2008-03-03 04:48:00,103.09,103.11,103.09,103.11,1298500000.0
2008-03-03 04:49:00,103.11,103.11,103.05,103.065,565300000.0
2008-03-03 04:50:00,103.065,103.065,103.055,103.06,392300000.0
2008-03-03 04:51:00,103.06,103.065,103.05,103.05,354500000.0
2008-03-03 04:52:00,103.05,103.06,103.05,103.06,181400000.0
2008-03-03 04:53:00,103.06,103.075,103.06,103.07,222500000.0
2008-03-03 04:54:00,103.07,103.1,103.07,103.08,180400000.0
2008-03-03 04:55:00,103.08,103.08,103.07,103.075,180100000.0
2008-03-03 04:56:00,103.075,103.08,103.06,103.06,134900000.0
2008-03-03 04:57:00,103.06,103.065,103.05,103.06,204700000.0
2008-03-03 04:58:00,103.06,103.07,103.06,103.07,276400000.0
2008-03-03 04:59:00,103.07,103.1,103.07,103.1,134800000.0
2008-03-03 05:00:00,103.1,103.1,103.075,103.08,443700000.0
2008-03-03 05:01:00,103.08,103.085,103.075,103.08,218300000.0
2008-03-03 05:02:00,103.08,103.08,103.07,103.075,338400000.0
2008-03-03 05:03:00,103.075,103.1,103.075,103.095,276800000.0
2008-03-03 05:04:00,103.095,103.125,103.09,103.1,381100000.0
2008-03-03 05:05:00,103.1,103.1,103.09,103.09,205900000.0
2008-03-03 05:06:00,103.09,103.1,103.09,103.09,587800000.0
2008-03-03 05:07:00,103.09,103.09,103.09,103.09,1682800000.0
2008-03-03 05:08:00,103.09,103.09,103.09,103.09,652400000.0
2008-03-03 05:09:00,103.09,103.09,103.09,103.09,461600000.0
2008-03-03 05:10:00,103.09,103.09,103.09,103.09,255200000.0
2008-03-03 05:11:00,103.09,103.09,103.09,103.09,616000000.0
2008-03-03 05:12:00,103.09,103.09,103.06,103.07,1553500007.0
2008-03-03 05:13:00,103.07,103.07,103.07,103.07,738400000.0
2008-03-03 05:14:00,103.07,103.07,103.07,103.07,1714000000.0
2008-03-03 05:15:00,103.07,103.1,103.07,103.1,537300000.0
2008-03-03 05:16:00,103.1,103.1,103.09,103.09,1763300000.0
2008-03-03 05:17:00,103.09,103.095,103.09,103.095,154000000.0
2008-03-03 05:18:00,103.095,103.1,103.09,103.09,968000000.0
2008-03-03 05:19:00,103.09,103.09,103.09,103.09,2039500000.0
2008-03-03 05:20:00,103.09,103.095,103.085,103.09,299000000.0
2008-03-03 05:21:00,103.09,103.095,103.07,103.08,271100000.0
2008-03-03 05:22:00,103.08,103.08,103.07,103.08,380700000.0
2008-03-03 05:23:00,103.08,103.08,103.04,103.045,253200000.0
2008-03-03 05:24:00,103.045,103.055,103.04,103.055,245200000.0
2008-03-03 05:25:00,103.055,103.055,103.045,103.045,62900000.0
2008-03-03 05:26:00,103.045,103.045,103.03,103.04,327200000.0
2008-03-03 05:27:00,103.04,103.04,103.04,103.04,671300000.0
2008-03-03 05:28:00,103.04,103.045,103.03,103.045,430000000.0
2008-03-03 05:29:00,103.045,103.065,103.045,103.065,529550000.0
2008-03-03 05:30:00,103.065,103.065,103.05,103.065,602400000.0
2008-03-03 05:31:00,103.065,103.065,103.06,103.06,508700000.0
2008-03-03 05:32:00,103.06,103.08,103.06,103.07,679600001.0
2008-03-03 05:33:00,103.07,103.07,103.045,103.05,500800000.0
2008-03-03 05:34:00,103.05,103.055,103.03,103.03,445700000.0
2008-03-03 05:35:00,103.03,103.045,103.03,103.045,649100000.0
2008-03-03 05:36:00,103.045,103.06,103.045,103.05,1346200000.0
2008-03-03 05:37:00,103.05,103.05,103.03,103.045,612000000.0
2008-03-03 05:38:00,103.045,103.05,103.035,103.035,492000000.0
2008-03-03 05:39:00,103.035,103.045,103.035,103.04,74700000.0
2008-03-03 05:40:00,103.04,103.04,103.03,103.04,334900000.0
2008-03-03 05:41:00,103.04,103.04,103.0,103.01,301200000.0
2008-03-03 05:42:00,103.005,103.03,103.005,103.03,500400000.0
2008-03-03 05:43:00,103.03,103.03,103.01,103.02,226800000.0
2008-03-03 05:44:00,103.02,103.04,103.02,103.04,372500000.0
2008-03-03 05:45:00,103.04,103.04,103.03,103.04,435000000.0
2008-03-03 05:46:00,103.04,103.05,103.03,103.05,481500001.0
2008-03-03 05:47:00,103.05,103.075,103.04,103.07,482700001.0
2008-03-03 05:48:00,103.07,103.075,103.06,103.07,263800000.0
2008-03-03 05:49:00,103.07,103.075,103.065,103.065,499700000.0
2008-03-03 05:50:00,103.065,103.07,103.06,103.065,183600001.0
2008-03-03 05:51:00,103.065,103.07,103.06,103.07,364900000.0
2008-03-03 05:52:00,103.07,103.08,103.06,103.065,377000000.0
2008-03-03 05:53:00,103.065,103.07,103.06,103.06,802000001.0
2008-03-03 05:54:00,103.06,103.08,103.06,103.075,737200000.0
2008-03-03 05:55:00,103.07,103.08,103.07,103.08,1825200002.0
2008-03-03 05:56:00,103.08,103.08,103.07,103.08,438000000.0
2008-03-03 05:57:00,103.08,103.085,103.08,103.08,504700000.0
2008-03-03 05:58:00,103.08,103.085,103.08,103.08,636400000.0
2008-03-03 05:59:00,103.08,103.085,103.07,103.07,266100000.0
2008-03-03 06:00:00,103.07,103.085,103.07,103.075,205000000.0
2008-03-03 06:01:00,103.075,103.085,103.075,103.08,329900000.0
2008-03-03 06:02:00,103.08,103.09,103.07,103.075,68900000.0
2008-03-03 06:03:00,103.075,103.085,103.07,103.085,173700000.0
2008-03-03 06:04:00,103.085,103.09,103.07,103.085,313500000.0
2008-03-03 06:05:00,103.085,103.1,103.08,103.085,388700000.0
2008-03-03 06:06:00,103.08,103.085,103.07,103.08,457200000.0
2008-03-03 06:07:00,103.08,103.085,103.08,103.085,283600000.0
2008-03-03 06:08:00,103.085,103.085,103.08,103.085,430900000.0
2008-03-03 06:09:00,103.085,103.085,103.07,103.07,177800000.0
2008-03-03 06:10:00,103.07,103.09,103.07,103.08,137900000.0
2008-03-03 06:11:00,103.08,103.09,103.08,103.085,560800000.0
2008-03-03 06:12:00,103.085,103.09,103.08,103.09,482200000.0
2008-03-03 06:13:00,103.09,103.1,103.085,103.09,456200000.0
2008-03-03 06:14:00,103.09,103.095,103.09,103.09,460800000.0
2008-03-03 06:15:00,103.09,103.14,103.09,103.14,280000000.0
2008-03-03 06:16:00,103.14,103.14,103.11,103.11,505900000.0
2008-03-03 06:17:00,103.11,103.12,103.11,103.12,269400000.0
2008-03-03 06:18:00,103.12,103.13,103.12,103.13,27400000.0
2008-03-03 06:19:00,103.13,103.13,103.12,103.12,417600000.0
2008-03-03 06:20:00,103.12,103.12,103.11,103.11,49600000.0
2008-03-03 06:21:00,103.11,103.11,103.1,103.1,351300000.0
2008-03-03 06:22:00,103.1,103.1,103.08,103.08,548400000.0
2008-03-03 06:23:00,103.08,103.09,103.07,103.09,173600000.0
2008-03-03 06:24:00,103.09,103.115,103.085,103.115,399900000.0
2008-03-03 06:25:00,103.115,103.145,103.115,103.125,479300000.0
2008-03-03 06:26:00,103.125,103.135,103.125,103.13,425800000.0
2008-03-03 06:27:00,103.13,103.13,103.105,103.115,387000000.0
2008-03-03 06:28:00,103.115,103.125,103.11,103.125,50800000.0
2008-03-03 06:29:00,103.125,103.14,103.12,103.135,38200000.0
2008-03-03 06:30:00,103.135,103.18,103.13,103.175,156200000.0
2008-03-03 06:31:00,103.17,103.18,103.14,103.155,335300000.0
2008-03-03 06:32:00,103.155,103.18,103.14,103.14,332000000.0
2008-03-03 06:33:00,103.14,103.14,103.11,103.13,439000000.0
2008-03-03 06:34:00,103.13,103.155,103.13,103.15,327300000.0
2008-03-03 06:35:00,103.15,103.165,103.15,103.15,292400000.0
2008-03-03 06:36:00,103.15,103.16,103.15,103.16,331700000.0
2008-03-03 06:37:00,103.16,103.175,103.15,103.165,48500000.0
2008-03-03 06:38:00,103.165,103.165,103.15,103.165,66100000.0
2008-03-03 06:39:00,103.165,103.17,103.125,103.13,356200000.0
2008-03-03 06:40:00,103.13,103.18,103.115,103.175,175400000.0
2008-03-03 06:41:00,103.175,103.2,103.175,103.2,106500000.0
2008-03-03 06:42:00,103.2,103.24,103.19,103.215,293600001.0
2008-03-03 06:43:00,103.215,103.22,103.17,103.17,536700000.0
2008-03-03 06:44:00,103.17,103.18,103.165,103.17,296700000.0
2008-03-03 06:45:00,103.17,103.175,103.17,103.17,500100000.0
2008-03-03 06:46:00,103.17,103.18,103.17,103.18,248100000.0
2008-03-03 06:47:00,103.18,103.18,103.155,103.16,290700000.0
2008-03-03 06:48:00,103.16,103.17,103.16,103.16,672300000.0
2008-03-03 06:49:00,103.16,103.2,103.16,103.195,277200000.0
2008-03-03 06:50:00,103.195,103.305,103.195,103.295,338600000.0
2008-03-03 06:51:00,103.295,103.295,103.21,103.23,596300000.0
2008-03-03 06:52:00,103.23,103.26,103.23,103.255,199700000.0
2008-03-03 06:53:00,103.255,103.255,103.25,103.25,473200002.0
2008-03-03 06:54:00,103.25,103.27,103.25,103.27,702600001.0
2008-03-03 06:55:00,103.27,103.27,103.24,103.25,798000000.0
2008-03-03 06:56:00,103.25,103.27,103.25,103.27,174200000.0
2008-03-03 06:57:00,103.27,103.29,103.27,103.28,412400000.0
2008-03-03 06:58:00,103.3,103.3,103.28,103.295,428799999.0
2008-03-03 06:59:00,103.295,103.295,103.29,103.295,347200000.0
2008-03-03 07:00:00,103.295,103.295,103.26,103.27,728999999.0
2008-03-03 07:01:00,103.275,103.28,103.25,103.25,670400000.0
2008-03-03 07:02:00,103.25,103.3,103.25,103.3,872200000.0
2008-03-03 07:03:00,103.3,103.305,103.28,103.28,895199999.0
2008-03-03 07:04:00,103.28,103.295,103.28,103.29,696899999.0
2008-03-03 07:05:00,103.29,103.305,103.27,103.27,612400000.0
2008-03-03 07:06:00,103.27,103.29,103.27,103.28,625900000.0
2008-03-03 07:07:00,103.28,103.285,103.28,103.28,592500001.0
2008-03-03 07:08:00,103.28,103.285,103.28,103.28,622100001.0
2008-03-03 07:09:00,103.28,103.29,103.28,103.28,1186100000.0
2008-03-03 07:10:00,103.28,103.28,103.28,103.28,1099600000.0
2008-03-03 07:11:00,103.285,103.285,103.28,103.28,701600000.0
2008-03-03 07:12:00,103.28,103.29,103.28,103.28,450000000.0
2008-03-03 07:13:00,103.28,103.285,103.28,103.285,175000000.0
2008-03-03 07:14:00,103.28,103.29,103.28,103.29,131600000.0
2008-03-03 07:15:00,103.29,103.29,103.27,103.27,493300000.0
2008-03-03 07:16:00,103.27,103.27,103.26,103.26,664600000.0
2008-03-03 07:17:00,103.26,103.265,103.26,103.26,671800000.0
2008-03-03 07:18:00,103.26,103.265,103.255,103.26,203800000.0
2008-03-03 07:19:00,103.26,103.26,103.22,103.23,522800000.0
2008-03-03 07:20:00,103.23,103.25,103.23,103.235,773400000.0
2008-03-03 07:21:00,103.235,103.24,103.235,103.235,330400000.0
2008-03-03 07:22:00,103.23,103.24,103.22,103.22,342900000.0
2008-03-03 07:23:00,103.22,103.23,103.22,103.23,646300000.0
2008-03-03 07:24:00,103.23,103.235,103.23,103.235,544100000.0
2008-03-03 07:25:00,103.235,103.245,103.23,103.245,168000000.0
2008-03-03 07:26:00,103.245,103.245,103.235,103.245,265400000.0
2008-03-03 07:27:00,103.245,103.245,103.23,103.23,481600000.0
2008-03-03 07:28:00,103.23,103.23,103.22,103.23,288900000.0
2008-03-03 07:29:00,103.23,103.23,103.23,103.23,177600000.0
2008-03-03 07:30:00,103.23,103.265,103.23,103.26,267800000.0
2008-03-03 07:31:00,103.26,103.27,103.23,103.23,589900000.0
2008-03-03 07:32:00,103.23,103.235,103.215,103.215,402500000.0
2008-03-03 07:33:00,103.215,103.23,103.21,103.21,344600000.0
2008-03-03 07:34:00,103.21,103.22,103.195,103.2,611200000.0
2008-03-03 07:35:00,103.2,103.2,103.18,103.185,409600000.0
2008-03-03 07:36:00,103.185,103.205,103.18,103.2,256500000.0
2008-03-03 07:37:00,103.2,103.2,103.195,103.2,179200000.0
2008-03-03 07:38:00,103.2,103.2,103.19,103.195,2125600027.0
2008-03-03 07:39:00,103.195,103.205,103.19,103.2,695300001.0
2008-03-03 07:40:00,103.2,103.2,103.19,103.2,750600000.0
2008-03-03 07:41:00,103.2,103.2,103.19,103.2,1738900001.0
2008-03-03 07:42:00,103.2,103.21,103.2,103.21,508900000.0
2008-03-03 07:43:00,103.21,103.23,103.205,103.23,534900000.0
2008-03-03 07:44:00,103.23,103.23,103.22,103.23,1006600000.0
2008-03-03 07:45:00,103.23,103.23,103.2,103.2,1231000000.0
2008-03-03 07:46:00,103.2,103.2,103.2,103.2,706400000.0
2008-03-03 07:47:00,103.2,103.205,103.19,103.19,418600000.0
2008-03-03 07:48:00,103.19,103.19,103.18,103.19,1604600000.0
2008-03-03 07:49:00,103.19,103.19,103.15,103.175,1628099998.0
2008-03-03 07:50:00,103.175,103.175,103.14,103.14,987700001.0
2008-03-03 07:51:00,103.14,103.145,103.13,103.14,654300000.0
2008-03-03 07:52:00,103.14,103.16,103.14,103.15,609400000.0
2008-03-03 07:53:00,103.15,103.15,103.12,103.13,591600000.0
2008-03-03 07:54:00,103.13,103.13,103.12,103.13,736900000.0
2008-03-03 07:55:00,103.13,103.13,103.1,103.1,472499999.0
2008-03-03 07:56:00,103.11,103.11,103.07,103.1,518100000.0
2008-03-03 07:57:00,103.11,103.11,103.08,103.09,491400000.0
2008-03-03 07:58:00,103.09,103.12,103.09,103.12,566500000.0
2008-03-03 07:59:00,103.12,103.16,103.115,103.16,242400000.0
2008-03-03 08:00:00,103.165,103.165,103.1,103.1,640700000.0
2008-03-03 08:01:00,103.1,103.105,103.075,103.075,474900000.0
2008-03-03 08:02:00,103.075,103.09,103.06,103.065,448000000.0
2008-03-03 08:03:00,103.065,103.07,103.04,103.05,417000000.0
2008-03-03 08:04:00,103.05,103.06,103.035,103.05,441099999.0
2008-03-03 08:05:00,103.05,103.055,103.02,103.04,469700000.0
2008-03-03 08:06:00,103.04,103.04,103.03,103.03,250200000.0
2008-03-03 08:07:00,103.03,103.06,103.03,103.06,236700000.0
2008-03-03 08:08:00,103.06,103.06,103.025,103.025,187600000.0
2008-03-03 08:09:00,103.025,103.035,103.025,103.03,470400000.0
2008-03-03 08:10:00,103.03,103.035,103.02,103.03,479700000.0
2008-03-03 08:11:00,103.03,103.05,103.02,103.045,382500000.0
2008-03-03 08:12:00,103.045,103.08,103.045,103.07,489800000.0
2008-03-03 08:13:00,103.07,103.085,103.07,103.08,735800000.0
2008-03-03 08:14:00,103.08,103.08,103.07,103.07,727500000.0
2008-03-03 08:15:00,103.055,103.06,103.04,103.045,546700000.0
2008-03-03 08:16:00,103.045,103.06,103.04,103.06,273600000.0
2008-03-03 08:17:00,103.055,103.06,103.04,103.04,730599999.0
2008-03-03 08:18:00,103.04,103.07,103.04,103.05,566100000.0
2008-03-03 08:19:00,103.05,103.06,103.04,103.04,593800000.0
2008-03-03 08:20:00,103.04,103.045,103.025,103.03,641600000.0
2008-03-03 08:21:00,103.03,103.03,102.95,102.95,854700000.0
2008-03-03 08:22:00,102.95,102.96,102.94,102.94,1119299998.0
2008-03-03 08:23:00,102.94,102.94,102.88,102.9,503400000.0
2008-03-03 08:24:00,102.9,102.915,102.885,102.9,667749999.0
2008-03-03 08:25:00,102.9,102.95,102.9,102.95,492600000.0
2008-03-03 08:26:00,102.95,102.95,102.93,102.945,340400000.0
2008-03-03 08:27:00,102.945,102.96,102.935,102.955,466199999.0
2008-03-03 08:28:00,102.955,102.955,102.9,102.905,995900001.0
2008-03-03 08:29:00,102.9,102.9,102.87,102.875,646100000.0
2008-03-03 08:30:00,102.875,102.9,102.875,102.9,722100000.0
2008-03-03 08:31:00,102.91,102.92,102.9,102.9,663100000.0
2008-03-03 08:32:00,102.9,102.91,102.895,102.9,772200000.0
2008-03-03 08:33:00,102.9,102.91,102.88,102.88,930400003.0
2008-03-03 08:34:00,102.88,102.91,102.88,102.9,798200001.0
2008-03-03 08:35:00,102.9,102.9,102.87,102.875,661100000.0
2008-03-03 08:36:00,102.88,102.88,102.82,102.82,609400000.0
2008-03-03 08:37:00,102.82,102.85,102.78,102.78,879500000.0
2008-03-03 08:38:00,102.78,102.79,102.73,102.73,851300000.0
2008-03-03 08:39:00,102.73,102.73,102.7,102.7,714000000.0
2008-03-03 08:40:00,102.695,102.72,102.65,102.65,596184000.0
2008-03-03 08:41:00,102.65,102.7,102.65,102.67,766000000.0
2008-03-03 08:42:00,102.67,102.74,102.67,102.74,594400000.0
2008-03-03 08:43:00,102.74,102.75,102.69,102.7,890300000.0
2008-03-03 08:44:00,102.7,102.71,102.68,102.68,953600000.0
2008-03-03 08:45:00,102.68,102.68,102.68,102.68,603400000.0
2008-03-03 08:46:00,102.68,102.69,102.67,102.68,916500000.0
2008-03-03 08:47:00,102.68,102.685,102.67,102.685,479500000.0
2008-03-03 08:48:00,102.685,102.71,102.685,102.7,727400003.0
2008-03-03 08:49:00,102.7,102.72,102.69,102.72,1229100003.0
2008-03-03 08:50:00,102.72,102.75,102.72,102.74,1031700000.0
2008-03-03 08:51:00,102.74,102.75,102.735,102.74,714900000.0
2008-03-03 08:52:00,102.74,102.76,102.74,102.76,458200000.0
2008-03-03 08:53:00,102.76,102.76,102.72,102.74,798700000.0
2008-03-03 08:54:00,102.74,102.74,102.725,102.725,311000000.0
2008-03-03 08:55:00,102.725,102.73,102.635,102.66,592400000.0
2008-03-03 08:56:00,102.66,102.68,102.66,102.67,613500000.0
2008-03-03 08:57:00,102.68,102.73,102.68,102.695,471800000.0
2008-03-03 08:58:00,102.69,102.72,102.67,102.72,514900000.0
2008-03-03 08:59:00,102.72,102.75,102.69,102.74,681900000.0
2008-03-03 09:00:00,102.74,102.795,102.735,102.79,568400000.0
2008-03-03 09:01:00,102.79,102.79,102.74,102.755,682599999.0
2008-03-03 09:02:00,102.755,102.785,102.75,102.78,705099999.0
2008-03-03 09:03:00,102.78,102.78,102.75,102.76,542600000.0
2008-03-03 09:04:00,102.76,102.765,102.75,102.755,659800000.0
2008-03-03 09:05:00,102.755,102.815,102.755,102.815,594499999.0
2008-03-03 09:06:00,102.815,102.86,102.81,102.845,871900001.0
2008-03-03 09:07:00,102.845,102.875,102.84,102.875,715900000.0
2008-03-03 09:08:00,102.875,102.88,102.85,102.88,429800000.0
2008-03-03 09:09:00,102.88,102.905,102.88,102.905,418700000.0
2008-03-03 09:10:00,102.905,102.905,102.855,102.87,548100000.0
2008-03-03 09:11:00,102.87,102.87,102.86,102.87,625600000.0
2008-03-03 09:12:00,102.87,102.91,102.86,102.9,691400000.0
2008-03-03 09:13:00,102.9,102.91,102.89,102.9,1482499991.0
2008-03-03 09:14:00,102.9,102.92,102.9,102.91,1443599998.0
2008-03-03 09:15:00,102.91,102.91,102.89,102.9,664400000.0
2008-03-03 09:16:00,102.9,102.9,102.85,102.855,707000000.0
2008-03-03 09:17:00,102.85,102.87,102.85,102.85,738700000.0
2008-03-03 09:18:00,102.85,102.85,102.82,102.82,1296200000.0
2008-03-03 09:19:00,102.82,102.83,102.82,102.825,1347600000.0
2008-03-03 09:20:00,102.825,102.84,102.82,102.84,1141200000.0
2008-03-03 09:21:00,102.84,102.85,102.83,102.83,889000000.0
2008-03-03 09:22:00,102.83,102.83,102.8,102.81,988600000.0
2008-03-03 09:23:00,102.81,102.81,102.74,102.76,811600000.0
2008-03-03 09:24:00,102.76,102.78,102.73,102.75,1159600000.0
2008-03-03 09:25:00,102.75,102.75,102.7,102.71,851500000.0
2008-03-03 09:26:00,102.71,102.72,102.67,102.69,794900000.0
2008-03-03 09:27:00,102.69,102.715,102.69,102.7,959000000.0
2008-03-03 09:28:00,102.7,102.71,102.69,102.7,687400000.0
2008-03-03 09:29:00,102.7,102.71,102.7,102.71,458600000.0
2008-03-03 09:30:00,102.71,102.73,102.7,102.73,1245500002.0
2008-03-03 09:31:00,102.73,102.75,102.73,102.74,1212800000.0
2008-03-03 09:32:00,102.74,102.78,102.74,102.78,1484900000.0
2008-03-03 09:33:00,102.785,102.81,102.75,102.75,1305700000.0
2008-03-03 09:34:00,102.75,102.765,102.75,102.755,541300000.0
2008-03-03 09:35:00,102.755,102.76,102.735,102.74,335300000.0
2008-03-03 09:36:00,102.74,102.74,102.68,102.685,517300000.0
2008-03-03 09:37:00,102.685,102.705,102.68,102.705,1184600003.0
2008-03-03 09:38:00,102.705,102.705,102.665,102.665,319300000.0
2008-03-03 09:39:00,102.665,102.695,102.665,102.685,291800000.0
2008-03-03 09:40:00,102.685,102.695,102.615,102.63,642600000.0
2008-03-03 09:41:00,102.63,102.65,102.615,102.645,665500000.0
2008-03-03 09:42:00,102.645,102.65,102.625,102.625,821000000.0
2008-03-03 09:43:00,102.625,102.655,102.615,102.645,991900000.0
2008-03-03 09:44:00,102.645,102.685,102.64,102.685,354600000.0
2008-03-03 09:45:00,102.685,102.695,102.675,102.69,529600000.0
2008-03-03 09:46:00,102.69,102.705,102.66,102.66,353500000.0
2008-03-03 09:47:00,102.66,102.675,102.655,102.665,293700000.0
2008-03-03 09:48:00,102.665,102.705,102.655,102.695,266200000.0
2008-03-03 09:49:00,102.695,102.7,102.66,102.665,431000000.0
2008-03-03 09:50:00,102.665,102.675,102.655,102.665,418200001.0
2008-03-03 09:51:00,102.665,102.685,102.665,102.68,275200000.0
2008-03-03 09:52:00,102.68,102.72,102.68,102.715,399500001.0
2008-03-03 09:53:00,102.715,102.725,102.695,102.725,222200000.0
2008-03-03 09:54:00,102.725,102.745,102.72,102.72,463500000.0
2008-03-03 09:55:00,102.72,102.725,102.715,102.72,346100000.0
2008-03-03 09:56:00,102.72,102.735,102.715,102.735,390300000.0
2008-03-03 09:57:00,102.735,102.74,102.715,102.74,462500000.0
2008-03-03 09:58:00,102.74,102.75,102.725,102.735,717300000.0
2008-03-03 09:59:00,102.735,102.745,102.685,102.695,420599999.0
2008-03-03 10:00:00,102.685,102.695,102.665,102.675,494900000.0
2008-03-03 10:01:00,102.675,102.73,102.66,102.725,595000000.0
2008-03-03 10:02:00,102.725,102.725,102.695,102.695,908700000.0
2008-03-03 10:03:00,102.695,102.73,102.695,102.725,401500000.0
2008-03-03 10:04:00,102.725,102.75,102.715,102.745,452300000.0
2008-03-03 10:05:00,102.745,102.785,102.74,102.775,453900000.0
2008-03-03 10:06:00,102.775,102.795,102.725,102.735,520149999.0
2008-03-03 10:07:00,102.735,102.74,102.71,102.735,272600000.0
2008-03-03 10:08:00,102.735,102.735,102.71,102.715,51700000.0
2008-03-03 10:09:00,102.715,102.75,102.715,102.72,233800000.0
2008-03-03 10:10:00,102.72,102.735,102.72,102.725,138000000.0
2008-03-03 10:11:00,102.725,102.735,102.715,102.725,133200000.0
2008-03-03 10:12:00,102.725,102.725,102.685,102.695,165300000.0
2008-03-03 10:13:00,102.695,102.725,102.695,102.725,113700000.0
2008-03-03 10:14:00,102.725,102.745,102.725,102.745,213800000.0
2008-03-03 10:15:00,102.745,102.745,102.735,102.735,248700000.0
2008-03-03 10:16:00,102.735,102.745,102.725,102.735,192400000.0
2008-03-03 10:17:00,102.735,102.755,102.735,102.74,154600000.0
2008-03-03 10:18:00,102.74,102.74,102.73,102.74,109000000.0
2008-03-03 10:19:00,102.74,102.75,102.74,102.74,143000000.0
2008-03-03 10:20:00,102.74,102.77,102.74,102.77,404200000.0
2008-03-03 10:21:00,102.77,102.79,102.76,102.79,275000000.0
2008-03-03 10:22:00,102.79,102.83,102.79,102.81,217300000.0
2008-03-03 10:23:00,102.81,102.83,102.81,102.81,371900000.0
2008-03-03 10:24:00,102.81,102.865,102.81,102.865,81600000.0
2008-03-03 10:25:00,102.865,102.865,102.83,102.835,120300000.0
2008-03-03 10:26:00,102.835,102.855,102.83,102.855,136400000.0
2008-03-03 10:27:00,102.855,102.9,102.845,102.895,127100000.0
2008-03-03 10:28:00,102.895,102.92,102.885,102.905,225200000.0
2008-03-03 10:29:00,102.905,102.935,102.9,102.935,302900000.0
2008-03-03 10:30:00,102.935,103.03,102.925,103.02,341400000.0
2008-03-03 10:31:00,103.02,103.02,102.99,103.005,169200000.0
2008-03-03 10:32:00,103.005,103.03,102.995,103.02,133100000.0
2008-03-03 10:33:00,103.02,103.02,102.965,102.97,191400000.0
2008-03-03 10:34:00,102.97,102.97,102.915,102.915,199900000.0
2008-03-03 10:35:00,102.915,102.96,102.915,102.96,226700000.0
2008-03-03 10:36:00,102.96,102.975,102.94,102.95,622300000.0
2008-03-03 10:37:00,102.95,102.95,102.92,102.93,398200000.0
2008-03-03 10:38:00,102.93,102.93,102.905,102.905,281800000.0
2008-03-03 10:39:00,102.905,102.905,102.835,102.845,530800000.0
2008-03-03 10:40:00,102.84,102.86,102.805,102.845,306900000.0
2008-03-03 10:41:00,102.845,102.875,102.84,102.875,225400000.0
2008-03-03 10:42:00,102.875,102.88,102.855,102.875,473300000.0
2008-03-03 10:43:00,102.875,102.88,102.855,102.88,204800000.0
2008-03-03 10:44:00,102.88,102.905,102.865,102.9,438400000.0
2008-03-03 10:45:00,102.9,102.97,102.9,102.96,359700000.0
2008-03-03 10:46:00,102.96,103.0,102.96,102.98,396300000.0
2008-03-03 10:47:00,102.99,102.99,102.955,102.955,281600000.0
2008-03-03 10:48:00,102.955,102.955,102.895,102.895,180800000.0
2008-03-03 10:49:00,102.895,102.91,102.895,102.9,152300000.0
2008-03-03 10:50:00,102.9,102.9,102.855,102.88,142500000.0
2008-03-03 10:51:00,102.88,102.88,102.86,102.88,1245899992.0
2008-03-03 10:52:00,103.1,103.1,103.1,103.1,1412000001.0
2008-03-03 10:53:00,102.93,102.98,102.93,102.97,1412000001.0
2008-03-03 10:54:00,103.16,103.16,103.15,103.16,1712800001.0
2008-03-03 10:57:00,102.97,102.97,102.96,102.96,1712800001.0
2008-03-03 10:58:00,102.96,102.97,102.94,102.94,1397699997.0
2008-03-03 10:59:00,102.94,102.96,102.94,102.96,621100000.0
2008-03-03 11:00:00,102.96,102.97,102.93,102.95,866100000.0
2008-03-03 11:01:00,102.95,102.96,102.93,102.94,723400000.0
2008-03-03 11:02:00,102.94,102.95,102.91,102.95,966500000.0
2008-03-03 11:03:00,102.95,102.96,102.93,102.93,618400000.0
2008-03-03 11:04:00,102.93,102.94,102.92,102.93,1364500001.0
2008-03-03 11:05:00,102.93,102.96,102.92,102.95,1826800001.0
2008-03-03 11:06:00,103.18,103.2,103.17,103.2,1524199955.0
2008-03-03 11:07:00,102.935,102.95,102.91,102.91,1524199955.0
2008-03-03 11:08:00,103.18,103.18,103.17,103.17,1496099996.0
2008-03-03 11:09:00,102.91,102.93,102.91,102.92,1496099996.0
2008-03-03 11:10:00,102.92,102.93,102.91,102.93,998299995.0
2008-03-03 11:11:00,102.93,102.93,102.91,102.91,1080000000.0
2008-03-03 11:12:00,102.91,102.91,102.9,102.91,1452000002.0
2008-03-03 11:13:00,102.91,102.92,102.87,102.91,1280000000.0
2008-03-03 11:14:00,102.91,102.94,102.91,102.92,1137700000.0
2008-03-03 11:15:00,102.92,102.93,102.91,102.92,1195400000.0
2008-03-03 11:16:00,102.92,102.92,102.91,102.915,615600000.0
2008-03-03 11:17:00,102.91,102.91,102.89,102.905,354800000.0
2008-03-03 11:18:00,102.905,102.91,102.895,102.905,619000000.0
2008-03-03 11:19:00,102.905,102.91,102.895,102.9,525100000.0
2008-03-03 11:20:00,102.9,102.99,102.89,102.98,795700000.0
2008-03-03 11:21:00,103.0,103.0,102.955,102.96,974100000.0
2008-03-03 11:22:00,102.96,102.97,102.95,102.95,779900000.0
2008-03-03 11:23:00,102.95,102.97,102.94,102.94,857500000.0
2008-03-03 11:24:00,102.94,102.945,102.89,102.9,701000000.0
2008-03-03 11:25:00,102.9,102.9,102.885,102.895,953900000.0
2008-03-03 11:26:00,102.89,102.935,102.89,102.93,604600000.0
2008-03-03 11:27:00,102.93,102.965,102.925,102.96,771200000.0
2008-03-03 11:28:00,102.955,102.965,102.95,102.965,244900000.0
2008-03-03 11:29:00,102.965,102.98,102.965,102.98,515200000.0
2008-03-03 11:30:00,102.98,102.99,102.965,102.98,1073700000.0
2008-03-03 11:31:00,102.98,103.01,102.98,103.01,902000000.0
2008-03-03 11:32:00,103.01,103.01,102.99,102.99,988997000.0
2008-03-03 11:33:00,102.99,103.01,102.985,102.985,697300000.0
2008-03-03 11:34:00,102.985,102.995,102.97,102.99,117400000.0
2008-03-03 11:35:00,102.99,103.005,102.985,102.995,1572200000.0
2008-03-03 11:36:00,102.995,103.04,102.99,103.02,143600000.0
2008-03-03 11:37:00,103.02,103.045,102.995,102.995,364300000.0
2008-03-03 11:38:00,102.995,103.005,102.99,102.995,171300000.0
2008-03-03 11:39:00,102.995,103.0,102.985,102.99,184400000.0
2008-03-03 11:40:00,102.99,103.015,102.985,103.0,372200000.0
2008-03-03 11:41:00,103.0,103.0,102.985,102.995,782500000.0
2008-03-03 11:42:00,102.995,103.02,102.97,103.02,412900000.0
2008-03-03 11:43:00,103.02,103.055,103.02,103.045,1253500000.0
2008-03-03 11:44:00,103.045,103.06,103.025,103.05,1335300000.0
2008-03-03 11:45:00,103.05,103.1,103.05,103.085,364400000.0
2008-03-03 11:46:00,103.085,103.145,103.075,103.115,1170799999.0
2008-03-03 11:47:00,103.115,103.14,103.11,103.11,414800000.0
2008-03-03 11:48:00,103.12,103.135,103.11,103.125,48000000.0
2008-03-03 11:49:00,103.125,103.125,103.085,103.11,148800000.0
2008-03-03 11:50:00,103.11,103.11,103.095,103.11,126300000.0
2008-03-03 11:51:00,103.11,103.11,103.08,103.095,640100000.0
2008-03-03 11:52:00,103.095,103.115,103.09,103.105,1150400000.0
2008-03-03 11:53:00,103.105,103.16,103.105,103.155,1917500000.0
2008-03-03 11:54:00,103.155,103.175,103.145,103.16,1272299999.0
2008-03-03 11:55:00,103.16,103.17,103.155,103.165,69600000.0
2008-03-03 11:56:00,103.165,103.17,103.16,103.16,105000000.0
2008-03-03 11:57:00,103.16,103.165,103.15,103.155,527300000.0
2008-03-03 11:58:00,103.155,103.155,103.135,103.135,1773200000.0
2008-03-03 11:59:00,103.135,103.16,103.135,103.135,1238600000.0
2008-03-03 12:00:00,103.135,103.14,103.11,103.12,799000000.0
2008-03-03 12:01:00,103.12,103.165,103.12,103.125,73500000.0
2008-03-03 12:02:00,103.125,103.14,103.125,103.125,102900000.0
2008-03-03 12:03:00,103.125,103.13,103.12,103.13,100700000.0
2008-03-03 12:04:00,103.13,103.135,103.13,103.135,95400000.0
2008-03-03 12:05:00,103.135,103.165,103.13,103.165,290700000.0
2008-03-03 12:06:00,103.165,103.21,103.165,103.21,727600000.0
2008-03-03 12:07:00,103.21,103.21,103.18,103.19,150800000.0
2008-03-03 12:08:00,103.19,103.19,103.17,103.17,934800000.0
2008-03-03 12:09:00,103.17,103.175,103.15,103.175,73200000.0
2008-03-03 12:10:00,103.175,103.175,103.155,103.155,109400000.0
2008-03-03 12:11:00,103.155,103.16,103.13,103.13,92300000.0
2008-03-03 12:12:00,103.13,103.14,103.085,103.09,208100000.0
2008-03-03 12:13:00,103.09,103.12,103.085,103.1,1192300000.0
2008-03-03 12:14:00,103.1,103.125,103.1,103.12,2044500000.0
2008-03-03 12:15:00,103.12,103.135,103.105,103.125,1020500000.0
2008-03-03 12:16:00,103.125,103.16,103.125,103.15,129500000.0
2008-03-03 12:17:00,103.15,103.15,103.12,103.135,77900000.0
2008-03-03 12:18:00,103.135,103.145,103.13,103.13,118000000.0
2008-03-03 12:19:00,103.13,103.14,103.065,103.07,140900000.0
2008-03-03 12:20:00,103.07,103.105,103.04,103.055,317900000.0
2008-03-03 12:21:00,103.055,103.06,103.01,103.02,657200000.0
2008-03-03 12:22:00,103.01,103.015,102.965,102.985,205700000.0
2008-03-03 12:23:00,102.975,102.985,102.97,102.985,883000000.0
2008-03-03 12:24:00,102.985,103.015,102.985,103.005,760900000.0
2008-03-03 12:25:00,103.005,103.005,102.955,102.965,696500000.0
2008-03-03 12:26:00,102.975,102.99,102.955,102.98,797300000.0
2008-03-03 12:27:00,102.98,102.995,102.98,102.995,173400000.0
2008-03-03 12:28:00,102.995,102.995,102.97,102.975,727000000.0
2008-03-03 12:29:00,102.975,103.02,102.975,103.02,1139000000.0
2008-03-03 12:30:00,103.02,103.02,102.98,102.99,66900000.0
2008-03-03 12:31:00,102.995,103.015,102.985,103.005,210800000.0
2008-03-03 12:32:00,103.005,103.015,103.0,103.005,125500000.0
2008-03-03 12:33:00,103.0,103.01,102.99,103.01,44000000.0
2008-03-03 12:34:00,103.01,103.025,103.0,103.0,49400000.0
2008-03-03 12:35:00,103.0,103.02,102.99,102.995,70000000.0
2008-03-03 12:36:00,102.995,103.02,102.995,103.02,46900000.0
2008-03-03 12:37:00,103.015,103.095,103.015,103.09,50300000.0
2008-03-03 12:38:00,103.09,103.1,102.995,103.01,83700000.0
2008-03-03 12:39:00,103.01,103.07,103.01,103.05,64900000.0
2008-03-03 12:40:00,103.05,103.05,103.04,103.04,43200000.0
2008-03-03 12:41:00,103.04,103.05,103.035,103.035,50700000.0
2008-03-03 12:42:00,103.03,103.055,102.98,103.055,121100000.0
2008-03-03 12:43:00,103.055,103.07,103.02,103.025,712100000.0
2008-03-03 12:44:00,103.025,103.065,103.025,103.065,758100000.0
2008-03-03 12:45:00,103.065,103.065,103.045,103.045,195200000.0
2008-03-03 12:46:00,103.045,103.045,103.03,103.035,476100000.0
2008-03-03 12:47:00,103.035,103.035,103.02,103.02,266700000.0
2008-03-03 12:48:00,103.02,103.03,103.02,103.02,43600000.0
2008-03-03 12:49:00,103.02,103.02,102.95,102.96,114000000.0
2008-03-03 12:50:00,102.96,102.965,102.945,102.955,531700000.0
2008-03-03 12:51:00,102.955,102.985,102.955,102.98,281900000.0
2008-03-03 12:52:00,102.975,102.985,102.955,102.96,50400000.0
2008-03-03 12:53:00,102.96,102.96,102.95,102.96,66800000.0
2008-03-03 12:54:00,102.96,103.0,102.96,103.0,483800000.0
2008-03-03 12:55:00,102.995,103.005,102.96,102.97,235400000.0
2008-03-03 12:56:00,102.97,102.975,102.955,102.96,70900000.0
2008-03-03 12:57:00,102.96,102.96,102.945,102.95,71100000.0
2008-03-03 12:58:00,102.95,102.96,102.94,102.945,42800000.0
2008-03-03 12:59:00,102.945,102.96,102.915,102.94,120000000.0
2008-03-03 13:00:00,102.94,102.965,102.925,102.925,83100000.0
2008-03-03 13:01:00,102.92,102.925,102.885,102.89,82400000.0
2008-03-03 13:02:00,102.89,102.91,102.885,102.9,89500000.0
2008-03-03 13:03:00,102.9,102.91,102.89,102.9,58700000.0
2008-03-03 13:04:00,102.9,102.905,102.89,102.9,59100000.0
2008-03-03 13:05:00,102.9,102.9,102.9,102.9,43800000.0
2008-03-03 13:06:00,102.9,102.915,102.885,102.895,110100000.0
2008-03-03 13:07:00,102.895,102.895,102.865,102.875,44500000.0
2008-03-03 13:08:00,102.875,102.92,102.87,102.92,205000000.0
2008-03-03 13:09:00,102.92,102.92,102.9,102.91,120300000.0
2008-03-03 13:10:00,102.91,102.92,102.9,102.915,193500000.0
2008-03-03 13:11:00,102.915,102.92,102.9,102.92,50500000.0
2008-03-03 13:12:00,102.92,102.925,102.9,102.91,334100000.0
2008-03-03 13:13:00,102.91,102.92,102.855,102.865,212100000.0
2008-03-03 13:14:00,102.865,102.875,102.855,102.865,70400000.0
2008-03-03 13:15:00,102.865,102.875,102.865,102.865,44900000.0
2008-03-03 13:16:00,102.865,102.9,102.865,102.89,201100000.0
2008-03-03 13:17:00,102.89,102.89,102.85,102.86,208100000.0
2008-03-03 13:18:00,102.86,102.86,102.85,102.85,45200000.0
2008-03-03 13:19:00,102.85,102.86,102.795,102.815,122600000.0
2008-03-03 13:20:00,102.815,102.83,102.81,102.825,57000000.0
2008-03-03 13:21:00,102.825,102.825,102.74,102.74,254300000.0
2008-03-03 13:22:00,102.74,102.83,102.735,102.81,143900000.0
2008-03-03 13:23:00,102.81,102.91,102.81,102.88,206000000.0
2008-03-03 13:24:00,102.88,102.9,102.87,102.885,155900000.0
2008-03-03 13:25:00,102.885,102.955,102.88,102.955,167900000.0
2008-03-03 13:26:00,102.955,102.995,102.95,102.96,128700000.0
2008-03-03 13:27:00,102.96,102.97,102.94,102.96,99800000.0
2008-03-03 13:28:00,102.955,102.96,102.945,102.95,302100000.0
2008-03-03 13:29:00,102.95,102.955,102.935,102.95,684800000.0
2008-03-03 13:30:00,102.95,102.96,102.94,102.95,126200000.0
2008-03-03 13:31:00,102.95,102.96,102.94,102.94,78800000.0
2008-03-03 13:32:00,102.94,102.95,102.94,102.94,423200000.0
2008-03-03 13:33:00,102.94,102.955,102.94,102.945,702000000.0
2008-03-03 13:34:00,102.945,102.945,102.915,102.925,1210700000.0
2008-03-03 13:35:00,102.925,102.925,102.895,102.905,678500000.0
2008-03-03 13:36:00,102.905,102.905,102.855,102.86,1151400000.0
2008-03-03 13:37:00,102.86,102.865,102.855,102.86,156900000.0
2008-03-03 13:38:00,102.86,102.88,102.86,102.86,114900000.0
2008-03-03 13:39:00,102.86,102.86,102.76,102.805,601200001.0
2008-03-03 13:40:00,102.8,102.825,102.795,102.815,168300000.0
2008-03-03 13:41:00,102.815,102.87,102.815,102.845,65100000.0
2008-03-03 13:42:00,102.845,102.895,102.835,102.89,47300000.0
2008-03-03 13:43:00,102.89,102.895,102.875,102.885,155100000.0
2008-03-03 13:44:00,102.885,102.89,102.88,102.89,284800000.0
2008-03-03 13:45:00,102.89,102.91,102.89,102.905,127400000.0
2008-03-03 13:46:00,102.905,102.95,102.885,102.95,705699991.0
2008-03-03 13:47:00,102.95,102.965,102.94,102.96,131800000.0
2008-03-03 13:48:00,102.96,102.96,102.94,102.94,126700000.0
2008-03-03 13:49:00,102.94,102.94,102.865,102.885,241100000.0
2008-03-03 13:50:00,102.885,102.91,102.865,102.91,143700000.0
2008-03-03 13:51:00,102.91,102.915,102.88,102.88,93100000.0
2008-03-03 13:52:00,102.88,102.89,102.875,102.89,123500000.0
2008-03-03 13:53:00,102.89,102.91,102.89,102.9,157000000.0
2008-03-03 13:54:00,102.895,102.895,102.87,102.87,169200000.0
2008-03-03 13:55:00,102.87,102.87,102.85,102.86,172600000.0
2008-03-03 13:56:00,102.86,102.9,102.86,102.885,217300000.0
2008-03-03 13:57:00,102.885,102.92,102.885,102.91,165200000.0
2008-03-03 13:58:00,102.91,102.92,102.91,102.91,88700000.0
2008-03-03 13:59:00,102.91,102.915,102.895,102.9,179000000.0
2008-03-03 14:00:00,102.9,102.98,102.9,102.96,95100000.0
2008-03-03 14:01:00,102.96,102.97,102.94,102.97,71500000.0
2008-03-03 14:02:00,102.97,102.975,102.945,102.945,64900000.0
2008-03-03 14:03:00,102.945,102.945,102.93,102.93,45500000.0
2008-03-03 14:04:00,102.93,102.93,102.915,102.92,134400000.0
2008-03-03 14:05:00,102.92,102.92,102.86,102.89,193200000.0
2008-03-03 14:06:00,102.89,102.91,102.87,102.91,83100000.0
2008-03-03 14:07:00,102.91,102.93,102.9,102.92,102900000.0
2008-03-03 14:08:00,102.92,102.95,102.91,102.95,96000000.0
2008-03-03 14:09:00,102.95,102.96,102.93,102.94,73100000.0
2008-03-03 14:10:00,102.945,102.955,102.94,102.94,77900000.0
2008-03-03 14:11:00,102.94,102.945,102.92,102.925,584100000.0
2008-03-03 14:12:00,102.925,102.925,102.895,102.9,709100000.0
2008-03-03 14:13:00,102.9,102.905,102.895,102.905,797100000.0
2008-03-03 14:14:00,102.905,102.905,102.905,102.905,928600000.0
2008-03-03 14:15:00,102.905,102.905,102.885,102.885,1069500000.0
2008-03-03 14:16:00,102.885,102.895,102.875,102.885,1282800000.0
2008-03-03 14:17:00,102.885,102.885,102.87,102.87,1325100000.0
2008-03-03 14:18:00,102.87,102.895,102.865,102.895,1059700000.0
2008-03-03 14:19:00,102.895,102.9,102.875,102.895,1143100000.0
2008-03-03 14:20:00,102.895,102.895,102.88,102.885,1547100000.0
2008-03-03 14:21:00,102.885,102.925,102.885,102.915,643800000.0
2008-03-03 14:22:00,102.915,102.915,102.9,102.905,802500000.0
2008-03-03 14:23:00,102.905,102.915,102.9,102.915,622000000.0
2008-03-03 14:24:00,102.915,102.925,102.915,102.915,611000000.0
2008-03-03 14:25:00,102.915,102.915,102.885,102.885,1009800000.0
2008-03-03 14:26:00,102.885,102.905,102.885,102.9,672800000.0
2008-03-03 14:27:00,102.9,102.915,102.9,102.915,130200000.0
2008-03-03 14:28:00,102.915,102.93,102.915,102.93,99000000.0
2008-03-03 14:29:00,102.93,102.935,102.925,102.93,57000000.0
2008-03-03 14:30:00,102.93,102.95,102.93,102.935,580700000.0
2008-03-03 14:31:00,102.935,102.935,102.92,102.93,166500000.0
2008-03-03 14:32:00,102.93,102.93,102.925,102.93,78700000.0
2008-03-03 14:33:00,102.93,102.975,102.93,102.975,350500000.0
2008-03-03 14:34:00,102.975,102.985,102.965,102.98,551200000.0
2008-03-03 14:35:00,102.98,102.98,102.94,102.96,87800000.0
2008-03-03 14:36:00,102.96,102.96,102.93,102.93,169500000.0
2008-03-03 14:37:00,102.93,102.945,102.92,102.945,67500000.0
2008-03-03 14:38:00,102.945,102.955,102.945,102.95,49800000.0
2008-03-03 14:39:00,102.95,102.96,102.94,102.945,59600000.0
2008-03-03 14:40:00,102.945,102.97,102.94,102.97,75900000.0
2008-03-03 14:41:00,102.97,102.975,102.96,102.965,58100000.0
2008-03-03 14:42:00,102.965,102.975,102.965,102.97,42200000.0
2008-03-03 14:43:00,102.97,102.97,102.95,102.95,56000000.0
2008-03-03 14:44:00,102.95,102.97,102.95,102.97,142800000.0
2008-03-03 14:45:00,102.97,102.99,102.97,102.97,88200000.0
2008-03-03 14:46:00,102.975,102.98,102.97,102.98,197300000.0
2008-03-03 14:47:00,102.98,102.99,102.975,102.975,113500000.0
2008-03-03 14:48:00,102.975,102.985,102.975,102.98,72700000.0
2008-03-03 14:49:00,102.98,102.99,102.98,102.98,58400000.0
2008-03-03 14:50:00,102.98,102.99,102.945,102.98,118800000.0
2008-03-03 14:51:00,102.98,102.985,102.975,102.98,50500000.0
2008-03-03 14:52:00,102.98,103.01,102.98,102.98,134400000.0
2008-03-03 14:53:00,102.98,102.98,102.935,102.94,231100000.0
2008-03-03 14:54:00,102.94,102.955,102.94,102.95,44200000.0
2008-03-03 14:55:00,102.95,102.975,102.95,102.975,621300000.0
2008-03-03 14:56:00,102.975,103.005,102.975,103.005,658100000.0
2008-03-03 14:57:00,103.005,103.075,102.995,103.045,123700000.0
2008-03-03 14:58:00,103.045,103.065,103.04,103.06,170000000.0
2008-03-03 14:59:00,103.06,103.1,103.06,103.09,175200000.0
2008-03-03 15:00:00,103.1,103.13,103.08,103.13,195000000.0
2008-03-03 15:01:00,103.135,103.145,103.115,103.125,527700000.0
2008-03-03 15:02:00,103.125,103.135,103.09,103.09,211100000.0
2008-03-03 15:03:00,103.09,103.1,103.085,103.09,147900000.0
2008-03-03 15:04:00,103.09,103.11,103.08,103.095,108100000.0
2008-03-03 15:05:00,103.095,103.115,103.095,103.115,505000000.0
2008-03-03 15:06:00,103.115,103.17,103.115,103.16,887800000.0
2008-03-03 15:07:00,103.16,103.165,103.085,103.105,1210500000.0
2008-03-03 15:08:00,103.105,103.115,103.105,103.115,1056700000.0
2008-03-03 15:09:00,103.115,103.12,103.085,103.115,850500000.0
2008-03-03 15:10:00,103.115,103.145,103.11,103.145,591800000.0
2008-03-03 15:11:00,103.145,103.155,103.125,103.135,923200000.0
2008-03-03 15:12:00,103.135,103.175,103.135,103.14,647300000.0
2008-03-03 15:13:00,103.14,103.175,103.135,103.165,728900000.0
2008-03-03 15:14:00,103.165,103.18,103.125,103.13,607200000.0
2008-03-03 15:15:00,103.125,103.145,103.115,103.12,504900000.0
2008-03-03 15:16:00,103.12,103.12,103.085,103.105,123700000.0
2008-03-03 15:17:00,103.105,103.145,103.095,103.135,1039900000.0
2008-03-03 15:18:00,103.135,103.23,103.135,103.23,618200000.0
2008-03-03 15:19:00,103.23,103.24,103.205,103.215,707400000.0
2008-03-03 15:20:00,103.215,103.265,103.205,103.245,1118000000.0
2008-03-03 15:21:00,103.245,103.25,103.225,103.235,1455300000.0
2008-03-03 15:22:00,103.235,103.26,103.225,103.255,1183200000.0
2008-03-03 15:23:00,103.255,103.255,103.215,103.225,1007400000.0
2008-03-03 15:24:00,103.225,103.245,103.215,103.235,868800000.0
2008-03-03 15:25:00,103.235,103.245,103.205,103.245,1165200000.0
2008-03-03 15:26:00,103.245,103.255,103.235,103.245,769900000.0
2008-03-03 15:27:00,103.245,103.255,103.225,103.235,1299600000.0
2008-03-03 15:28:00,103.235,103.245,103.19,103.195,1551600000.0
2008-03-03 15:29:00,103.2,103.21,103.19,103.195,825800000.0
2008-03-03 15:30:00,103.195,103.205,103.155,103.18,593100000.0
2008-03-03 15:31:00,103.18,103.18,103.135,103.175,592400000.0
2008-03-03 15:32:00,103.175,103.175,103.155,103.175,837800000.0
2008-03-03 15:33:00,103.175,103.175,103.145,103.155,1210600000.0
2008-03-03 15:34:00,103.16,103.175,103.155,103.175,1142200000.0
2008-03-03 15:35:00,103.175,103.175,103.155,103.175,780100000.0
2008-03-03 15:36:00,103.175,103.175,103.16,103.17,416900000.0
2008-03-03 15:37:00,103.17,103.2,103.165,103.195,77600000.0
2008-03-03 15:38:00,103.19,103.195,103.185,103.185,92300000.0
2008-03-03 15:39:00,103.185,103.195,103.17,103.175,454200000.0
2008-03-03 15:40:00,103.175,103.205,103.17,103.17,67100000.0
2008-03-03 15:41:00,103.17,103.22,103.17,103.215,92500000.0
2008-03-03 15:42:00,103.215,103.22,103.18,103.185,214300000.0
2008-03-03 15:43:00,103.185,103.185,103.165,103.175,47000000.0
2008-03-03 15:44:00,103.175,103.18,103.17,103.175,252400000.0
2008-03-03 15:45:00,103.175,103.175,103.15,103.165,73100000.0
2008-03-03 15:46:00,103.165,103.18,103.16,103.16,48700000.0
2008-03-03 15:47:00,103.16,103.19,103.15,103.18,46300000.0
2008-03-03 15:48:00,103.18,103.19,103.17,103.19,44900000.0
2008-03-03 15:49:00,103.19,103.2,103.17,103.17,47800000.0
2008-03-03 15:50:00,103.17,103.18,103.16,103.16,42000000.0
2008-03-03 15:51:00,103.16,103.17,103.16,103.165,45200000.0
2008-03-03 15:52:00,103.165,103.21,103.16,103.2,107100000.0
2008-03-03 15:53:00,103.2,103.21,103.16,103.16,507300000.0
2008-03-03 15:54:00,103.16,103.16,103.14,103.15,49900000.0
2008-03-03 15:55:00,103.15,103.155,103.11,103.11,67800000.0
2008-03-03 15:56:00,103.115,103.13,103.105,103.125,80900000.0
2008-03-03 15:57:00,103.125,103.14,103.12,103.13,44200000.0
2008-03-03 15:58:00,103.13,103.155,103.12,103.155,54300000.0
2008-03-03 15:59:00,103.155,103.18,103.15,103.17,44600000.0
2008-03-03 16:00:00,103.17,103.18,103.16,103.175,47300000.0
2008-03-03 16:01:00,103.17,103.18,103.15,103.15,57200000.0
2008-03-03 16:02:00,103.15,103.195,103.15,103.17,47600000.0
2008-03-03 16:03:00,103.17,103.17,103.12,103.12,94400000.0
2008-03-03 16:04:00,103.13,103.14,103.1,103.105,54500000.0
2008-03-03 16:05:00,103.105,103.11,103.1,103.1,43400000.0
2008-03-03 16:06:00,103.105,103.13,103.1,103.11,50100000.0
2008-03-03 16:07:00,103.11,103.14,103.105,103.13,54500000.0
2008-03-03 16:08:00,103.13,103.16,103.13,103.155,43200000.0
2008-03-03 16:09:00,103.155,103.155,103.12,103.125,44900000.0
2008-03-03 16:10:00,103.125,103.13,103.11,103.11,49900000.0
2008-03-03 16:11:00,103.11,103.11,103.09,103.09,54200000.0
2008-03-03 16:12:00,103.09,103.11,103.09,103.1,187700000.0
2008-03-03 16:13:00,103.1,103.12,103.1,103.12,46300000.0
2008-03-03 16:14:00,103.12,103.14,103.115,103.14,55400000.0
2008-03-03 16:15:00,103.14,103.14,103.1,103.11,651699994.0
2008-03-03 16:16:00,103.11,103.12,103.105,103.12,367500007.0
2008-03-03 16:17:00,103.12,103.13,103.11,103.12,59800000.0
2008-03-03 16:18:00,103.12,103.125,103.11,103.115,43500000.0
2008-03-03 16:19:00,103.115,103.12,103.08,103.09,51500000.0
2008-03-03 16:20:00,103.09,103.1,103.06,103.09,52700000.0
2008-03-03 16:21:00,103.09,103.09,103.07,103.085,44200000.0
2008-03-03 16:22:00,103.085,103.085,103.065,103.065,43400000.0
2008-03-03 16:23:00,103.065,103.07,103.06,103.06,54400000.0
2008-03-03 16:24:00,103.06,103.06,103.03,103.03,206000000.0
2008-03-03 16:25:00,103.03,103.04,102.97,102.985,423700000.0
2008-03-03 16:26:00,102.985,103.01,102.96,102.995,308700000.0
2008-03-03 16:27:00,102.995,102.995,102.97,102.97,43000000.0
2008-03-03 16:28:00,102.97,102.99,102.96,102.99,46000000.0
2008-03-03 16:29:00,102.99,102.99,102.97,102.975,50300000.0
2008-03-03 16:30:00,102.975,102.985,102.96,102.96,65300000.0
2008-03-03 16:31:00,102.96,102.97,102.915,102.92,76200000.0
2008-03-03 16:32:00,102.925,102.93,102.88,102.895,178400000.0
2008-03-03 16:33:00,102.895,102.925,102.86,102.895,181900000.0
2008-03-03 16:34:00,102.895,102.9,102.88,102.88,63600000.0
2008-03-03 16:35:00,102.88,102.92,102.865,102.895,61300000.0
2008-03-03 16:36:00,102.895,102.9,102.85,102.86,168600000.0
2008-03-03 16:37:00,102.86,102.89,102.85,102.87,56800000.0
2008-03-03 16:38:00,102.87,102.89,102.86,102.885,44000000.0
2008-03-03 16:39:00,102.89,102.905,102.885,102.895,58200000.0
2008-03-03 16:40:00,102.895,102.905,102.885,102.89,383400000.0
2008-03-03 16:41:00,102.89,102.9,102.87,102.875,200400000.0
2008-03-03 16:42:00,102.875,102.895,102.865,102.885,319700000.0
2008-03-03 16:43:00,102.885,102.89,102.81,102.81,81100000.0
2008-03-03 16:44:00,102.81,102.815,102.8,102.81,258900000.0
2008-03-03 16:45:00,102.81,102.87,102.785,102.87,64800000.0
2008-03-03 16:46:00,102.87,102.87,102.83,102.84,45700000.0
2008-03-03 16:47:00,102.84,102.845,102.825,102.83,43000000.0
2008-03-03 16:48:00,102.83,102.835,102.815,102.835,41400000.0
2008-03-03 16:49:00,102.835,102.86,102.835,102.855,104700000.0
2008-03-03 16:50:00,102.845,102.885,102.845,102.87,59500000.0
2008-03-03 16:51:00,102.875,102.875,102.83,102.84,43000000.0
2008-03-03 16:52:00,102.84,102.85,102.82,102.85,63800000.0
2008-03-03 16:53:00,102.855,102.855,102.835,102.84,187900000.0
2008-03-03 16:54:00,102.84,102.855,102.835,102.835,226000000.0
2008-03-03 16:55:00,102.835,102.84,102.835,102.835,62000000.0
2008-03-03 16:56:00,102.835,102.855,102.83,102.855,112600000.0
2008-03-03 16:57:00,102.855,102.895,102.855,102.875,131500000.0
2008-03-03 16:58:00,102.875,102.885,102.865,102.875,83800000.0
2008-03-03 16:59:00,102.875,102.88,102.85,102.85,299700000.0
2008-03-03 17:00:00,102.85,102.985,102.82,102.96,534400000.0
2008-03-03 17:01:00,102.955,103.135,102.955,103.13,74100000.0
2008-03-03 17:02:00,103.125,103.18,103.115,103.14,62900000.0
2008-03-03 17:03:00,103.14,103.14,103.08,103.095,74100000.0
2008-03-03 17:04:00,103.09,103.105,103.05,103.08,115300000.0
2008-03-03 17:05:00,103.085,103.19,103.085,103.165,66100000.0
2008-03-03 17:06:00,103.165,103.185,103.155,103.18,44700000.0
2008-03-03 17:07:00,103.18,103.27,103.18,103.23,77200000.0
2008-03-03 17:08:00,103.23,103.25,103.22,103.225,52500000.0
2008-03-03 17:09:00,103.225,103.24,103.21,103.22,50600000.0
2008-03-03 17:10:00,103.22,103.25,103.21,103.245,45000000.0
2008-03-03 17:11:00,103.245,103.36,103.245,103.34,53900000.0
2008-03-03 17:12:00,103.34,103.44,103.34,103.36,113600000.0
2008-03-03 17:13:00,103.36,103.38,103.315,103.38,233800000.0
2008-03-03 17:14:00,103.385,103.41,103.345,103.385,533400000.0
2008-03-03 17:15:00,103.385,103.42,103.355,103.355,247800000.0
2008-03-03 17:16:00,103.355,103.39,103.3,103.39,355500000.0
2008-03-03 17:17:00,103.39,103.46,103.39,103.46,195100000.0
2008-03-03 17:18:00,103.46,103.555,103.455,103.545,155700000.0
2008-03-03 17:19:00,103.55,103.56,103.54,103.55,59200000.0
2008-03-03 17:20:00,103.55,103.57,103.515,103.535,74200000.0
2008-03-03 17:21:00,103.535,103.57,103.535,103.555,82500000.0
2008-03-03 17:22:00,103.56,103.57,103.535,103.555,278400000.0
2008-03-03 17:23:00,103.555,103.56,103.52,103.52,58800000.0
2008-03-03 17:24:00,103.52,103.53,103.495,103.515,48200000.0
2008-03-03 17:25:00,103.515,103.535,103.495,103.505,269600000.0
2008-03-03 17:26:00,103.5,103.515,103.455,103.455,1124100000.0
2008-03-03 17:27:00,103.455,103.48,103.435,103.44,742100000.0
2008-03-03 17:28:00,103.44,103.45,103.435,103.435,851900000.0
2008-03-03 17:29:00,103.44,103.455,103.425,103.455,723600000.0
2008-03-03 17:30:00,103.455,103.455,103.405,103.43,1214500000.0
2008-03-03 17:31:00,103.43,103.43,103.39,103.39,174500000.0
2008-03-03 17:32:00,103.39,103.44,103.38,103.43,177700000.0
2008-03-03 17:33:00,103.43,103.45,103.42,103.435,227400000.0
2008-03-03 17:34:00,103.435,103.465,103.415,103.46,416600000.0
2008-03-03 17:35:00,103.46,103.46,103.43,103.45,405300000.0
2008-03-03 17:36:00,103.45,103.47,103.42,103.435,229300000.0
2008-03-03 17:37:00,103.43,103.44,103.41,103.43,192600000.0
2008-03-03 17:38:00,103.43,103.445,103.415,103.415,162700000.0
2008-03-03 17:39:00,103.415,103.445,103.4,103.435,489500000.0
2008-03-03 17:40:00,103.435,103.445,103.415,103.415,541900000.0
2008-03-03 17:41:00,103.415,103.425,103.385,103.385,930000000.0
2008-03-03 17:42:00,103.385,103.42,103.385,103.42,506400000.0
2008-03-03 17:43:00,103.42,103.42,103.365,103.38,501000000.0
2008-03-03 17:44:00,103.38,103.4,103.335,103.345,637100000.0
2008-03-03 17:45:00,103.345,103.365,103.33,103.34,1139100000.0
2008-03-03 17:46:00,103.34,103.36,103.32,103.34,282900000.0
2008-03-03 17:47:00,103.34,103.36,103.335,103.35,74300000.0
2008-03-03 17:48:00,103.35,103.36,103.34,103.345,240900000.0
2008-03-03 17:49:00,103.345,103.355,103.34,103.34,84000000.0
2008-03-03 17:50:00,103.34,103.35,103.34,103.34,84500000.0
2008-03-03 17:51:00,103.34,103.395,103.34,103.39,131800000.0
2008-03-03 17:52:00,103.39,103.42,103.38,103.38,310400000.0
2008-03-03 17:53:00,103.38,103.415,103.375,103.415,54200000.0
2008-03-03 17:54:00,103.415,103.42,103.41,103.415,50800000.0
2008-03-03 17:55:00,103.41,103.44,103.41,103.42,122400000.0
2008-03-03 17:56:00,103.415,103.415,103.35,103.375,1337000000.0
2008-03-03 17:57:00,103.375,103.39,103.34,103.34,187100000.0
2008-03-03 17:58:00,103.34,103.37,103.34,103.365,193100000.0
2008-03-03 17:59:00,103.37,103.405,103.36,103.375,353299999.0
2008-03-03 18:00:00,103.375,103.395,103.37,103.375,406900000.0
2008-03-03 18:01:00,103.375,103.415,103.375,103.415,302700000.0
2008-03-03 18:02:00,103.415,103.425,103.385,103.4,103400000.0
2008-03-03 18:03:00,103.4,103.405,103.355,103.375,212200000.0
2008-03-03 18:04:00,103.375,103.38,103.33,103.33,116300000.0
2008-03-03 18:05:00,103.33,103.38,103.31,103.37,137500000.0
2008-03-03 18:06:00,103.38,103.4,103.37,103.395,118200000.0
2008-03-03 18:07:00,103.395,103.4,103.375,103.395,390800000.0
2008-03-03 18:08:00,103.395,103.405,103.375,103.395,939200000.0
2008-03-03 18:09:00,103.395,103.395,103.365,103.375,1255200000.0
2008-03-03 18:10:00,103.375,103.385,103.355,103.385,1066000000.0
2008-03-03 18:11:00,103.385,103.445,103.385,103.425,526200000.0
2008-03-03 18:12:00,103.425,103.425,103.37,103.37,570500000.0
2008-03-03 18:13:00,103.37,103.42,103.36,103.42,95500000.0
2008-03-03 18:14:00,103.42,103.43,103.42,103.425,74900000.0
2008-03-03 18:15:00,103.425,103.445,103.42,103.44,47500000.0
2008-03-03 18:16:00,103.44,103.47,103.44,103.455,64900000.0
2008-03-03 18:17:00,103.455,103.49,103.455,103.48,63900000.0
2008-03-03 18:18:00,103.48,103.48,103.465,103.465,208200000.0
2008-03-03 18:19:00,103.465,103.465,103.44,103.45,81700000.0
2008-03-03 18:20:00,103.45,103.49,103.45,103.485,81100000.0
2008-03-03 18:21:00,103.485,103.53,103.48,103.52,70000000.0
2008-03-03 18:22:00,103.52,103.53,103.495,103.52,71400000.0
2008-03-03 18:23:00,103.52,103.55,103.51,103.54,74500000.0
2008-03-03 18:24:00,103.545,103.545,103.51,103.51,61900000.0
2008-03-03 18:25:00,103.51,103.535,103.49,103.535,76000000.0
2008-03-03 18:26:00,103.535,103.535,103.49,103.53,105400000.0
2008-03-03 18:27:00,103.53,103.54,103.51,103.53,73600000.0
2008-03-03 18:28:00,103.53,103.555,103.53,103.55,111500000.0
2008-03-03 18:29:00,103.54,103.56,103.53,103.56,220400000.0
2008-03-03 18:30:00,103.56,103.565,103.55,103.565,130000000.0
2008-03-03 18:31:00,103.565,103.57,103.56,103.565,94900000.0
2008-03-03 18:32:00,103.565,103.705,103.56,103.695,136300000.0
2008-03-03 18:33:00,103.69,103.69,103.635,103.645,104500000.0
2008-03-03 18:34:00,103.64,103.67,103.63,103.63,154800000.0
2008-03-03 18:35:00,103.63,103.645,103.61,103.62,128400000.0
2008-03-03 18:36:00,103.62,103.62,103.59,103.59,103200000.0
2008-03-03 18:37:00,103.59,103.61,103.54,103.55,65900000.0
2008-03-03 18:38:00,103.55,103.59,103.54,103.58,136000000.0
2008-03-03 18:39:00,103.58,103.59,103.56,103.58,81300000.0
2008-03-03 18:40:00,103.58,103.58,103.57,103.57,97800000.0
2008-03-03 18:41:00,103.57,103.58,103.56,103.57,142700000.0
2008-03-03 18:42:00,103.57,103.57,103.56,103.56,76600000.0
2008-03-03 18:43:00,103.56,103.57,103.5,103.51,111100000.0
2008-03-03 18:44:00,103.51,103.51,103.49,103.51,97100000.0
2008-03-03 18:45:00,103.51,103.51,103.49,103.5,99700000.0
2008-03-03 18:46:00,103.5,103.515,103.5,103.51,96100000.0
2008-03-03 18:47:00,103.51,103.53,103.505,103.51,171600000.0
2008-03-03 18:48:00,103.51,103.53,103.495,103.5,131000000.0
2008-03-03 18:49:00,103.49,103.53,103.49,103.5,153600000.0
2008-03-03 18:50:00,103.5,103.5,103.48,103.48,89900000.0
2008-03-03 18:51:00,103.48,103.485,103.465,103.485,153600000.0
2008-03-03 18:52:00,103.485,103.525,103.475,103.525,160200000.0
2008-03-03 18:53:00,103.525,103.54,103.52,103.54,246400000.0
2008-03-03 18:54:00,103.54,103.58,103.54,103.57,83100000.0
2008-03-03 18:55:00,103.57,103.575,103.55,103.56,57300000.0
2008-03-03 18:56:00,103.56,103.6,103.56,103.57,149900000.0
2008-03-03 18:57:00,103.57,103.6,103.565,103.59,168500000.0
2008-03-03 18:58:00,103.59,103.6,103.57,103.595,147300000.0
2008-03-03 18:59:00,103.595,103.595,103.55,103.57,267800000.0
2008-03-03 19:00:00,103.57,103.58,103.57,103.57,80700000.0
2008-03-03 19:01:00,103.57,103.58,103.535,103.54,137600000.0
2008-03-03 19:02:00,103.54,103.55,103.53,103.55,138600000.0
2008-03-03 19:03:00,103.545,103.545,103.525,103.53,132600000.0
2008-03-03 19:04:00,103.53,103.53,103.51,103.515,136400000.0
2008-03-03 19:05:00,103.515,103.53,103.51,103.525,89300000.0
2008-03-03 19:06:00,103.525,103.53,103.51,103.515,205400000.0
2008-03-03 19:07:00,103.515,103.52,103.49,103.5,92500000.0
2008-03-03 19:08:00,103.5,103.5,103.48,103.48,120100000.0
2008-03-03 19:09:00,103.48,103.5,103.475,103.5,89200000.0
2008-03-03 19:10:00,103.5,103.5,103.465,103.475,111700000.0
2008-03-03 19:11:00,103.48,103.485,103.475,103.475,38400000.0
2008-03-03 19:12:00,103.475,103.475,103.45,103.46,82900000.0
2008-03-03 19:13:00,103.46,103.475,103.46,103.465,77700000.0
2008-03-03 19:14:00,103.46,103.465,103.44,103.44,56200000.0
2008-03-03 19:15:00,103.44,103.44,103.41,103.41,159800000.0
2008-03-03 19:16:00,103.41,103.435,103.4,103.43,257800000.0
2008-03-03 19:17:00,103.435,103.46,103.435,103.455,269099999.0
2008-03-03 19:18:00,103.455,103.49,103.455,103.485,185000000.0
2008-03-03 19:19:00,103.49,103.49,103.47,103.48,132900000.0
2008-03-03 19:20:00,103.48,103.485,103.47,103.47,248200000.0
2008-03-03 19:21:00,103.47,103.48,103.46,103.465,145100000.0
2008-03-03 19:22:00,103.47,103.48,103.465,103.465,253100000.0
2008-03-03 19:23:00,103.465,103.48,103.465,103.48,393300000.0
2008-03-03 19:24:00,103.48,103.54,103.48,103.54,131400000.0
2008-03-03 19:25:00,103.54,103.565,103.52,103.53,182800000.0
2008-03-03 19:26:00,103.53,103.53,103.51,103.51,157000000.0
2008-03-03 19:27:00,103.51,103.55,103.505,103.53,141900000.0
2008-03-03 19:28:00,103.53,103.555,103.525,103.555,128400000.0
2008-03-03 19:29:00,103.555,103.565,103.54,103.545,79800000.0
2008-03-03 19:30:00,103.545,103.57,103.53,103.56,77200000.0
2008-03-03 19:31:00,103.56,103.59,103.555,103.585,136800000.0
2008-03-03 19:32:00,103.585,103.6,103.57,103.59,142100000.0
2008-03-03 19:33:00,103.59,103.61,103.58,103.6,83000000.0
2008-03-03 19:34:00,103.6,103.61,103.58,103.59,68500000.0
2008-03-03 19:35:00,103.59,103.59,103.55,103.55,81700000.0
2008-03-03 19:36:00,103.55,103.56,103.53,103.555,70600000.0
2008-03-03 19:37:00,103.555,103.57,103.555,103.565,55800000.0
2008-03-03 19:38:00,103.565,103.565,103.55,103.56,62800000.0
2008-03-03 19:39:00,103.56,103.56,103.555,103.56,79300000.0
2008-03-03 19:40:00,103.56,103.57,103.54,103.55,61700000.0
2008-03-03 19:41:00,103.55,103.55,103.525,103.525,63200000.0
2008-03-03 19:42:00,103.525,103.525,103.505,103.51,64900000.0
2008-03-03 19:43:00,103.51,103.525,103.5,103.52,52800000.0
2008-03-03 19:44:00,103.52,103.525,103.5,103.5,54800000.0
2008-03-03 19:45:00,103.5,103.51,103.47,103.475,82100000.0
2008-03-03 19:46:00,103.475,103.49,103.475,103.49,68400000.0
2008-03-03 19:47:00,103.49,103.51,103.485,103.51,71800000.0
2008-03-03 19:48:00,103.51,103.525,103.505,103.51,69000000.0
2008-03-03 19:49:00,103.51,103.52,103.5,103.52,70400000.0
2008-03-03 19:50:00,103.52,103.52,103.5,103.5,73800000.0
2008-03-03 19:51:00,103.5,103.5,103.485,103.5,81000000.0
2008-03-03 19:52:00,103.5,103.51,103.48,103.51,73300000.0
2008-03-03 19:53:00,103.51,103.525,103.49,103.5,70400000.0
2008-03-03 19:54:00,103.5,103.5,103.48,103.48,70600000.0
2008-03-03 19:55:00,103.485,103.5,103.48,103.49,66800000.0
2008-03-03 19:56:00,103.49,103.495,103.47,103.49,81600000.0
2008-03-03 19:57:00,103.49,103.495,103.49,103.495,68000000.0
2008-03-03 19:58:00,103.495,103.51,103.495,103.51,58100000.0
2008-03-03 19:59:00,103.51,103.54,103.51,103.52,63000000.0
2008-03-03 20:00:00,103.52,103.53,103.52,103.53,50600000.0
2008-03-03 20:01:00,103.53,103.55,103.53,103.53,67400000.0
2008-03-03 20:02:00,103.53,103.53,103.52,103.52,60500000.0
2008-03-03 20:03:00,103.52,103.52,103.51,103.52,58600000.0
2008-03-03 20:04:00,103.52,103.54,103.51,103.54,132000000.0
2008-03-03 20:05:00,103.54,103.55,103.535,103.535,277000000.0
2008-03-03 20:06:00,103.535,103.55,103.53,103.535,184900000.0
2008-03-03 20:07:00,103.54,103.56,103.535,103.555,179100000.0
2008-03-03 20:08:00,103.555,103.57,103.55,103.57,252600000.0
2008-03-03 20:09:00,103.57,103.58,103.57,103.57,102100000.0
2008-03-03 20:10:00,103.57,103.57,103.55,103.55,74400000.0
2008-03-03 20:11:00,103.55,103.56,103.55,103.55,86900000.0
2008-03-03 20:12:00,103.55,103.56,103.52,103.525,185200000.0
2008-03-03 20:13:00,103.525,103.53,103.52,103.525,324100000.0
2008-03-03 20:14:00,103.525,103.55,103.505,103.51,217500000.0
2008-03-03 20:15:00,103.51,103.51,103.48,103.485,122600000.0
2008-03-03 20:16:00,103.485,103.495,103.48,103.49,69000000.0
2008-03-03 20:17:00,103.49,103.495,103.485,103.485,57900000.0
2008-03-03 20:18:00,103.485,103.485,103.445,103.455,59400000.0
2008-03-03 20:19:00,103.455,103.475,103.455,103.47,40600000.0
2008-03-03 20:20:00,103.47,103.48,103.46,103.47,110900000.0
2008-03-03 20:21:00,103.47,103.48,103.47,103.47,120800000.0
2008-03-03 20:22:00,103.47,103.48,103.47,103.47,74200000.0
2008-03-03 20:23:00,103.47,103.47,103.465,103.47,95500000.0
2008-03-03 20:24:00,103.47,103.475,103.46,103.475,121000000.0
2008-03-03 20:25:00,103.475,103.475,103.465,103.465,45700000.0
2008-03-03 20:26:00,103.465,103.475,103.46,103.475,50400000.0
2008-03-03 20:27:00,103.475,103.5,103.47,103.5,218600000.0
2008-03-03 20:28:00,103.5,103.53,103.495,103.5,115300000.0
2008-03-03 20:29:00,103.5,103.5,103.49,103.5,52200000.0
2008-03-03 20:30:00,103.5,103.505,103.48,103.48,56700000.0
2008-03-03 20:31:00,103.48,103.485,103.46,103.47,82400000.0
2008-03-03 20:32:00,103.47,103.48,103.46,103.47,87800000.0
2008-03-03 20:33:00,103.47,103.48,103.46,103.48,74800000.0
2008-03-03 20:34:00,103.48,103.485,103.475,103.48,116000000.0
2008-03-03 20:35:00,103.48,103.485,103.48,103.48,64700000.0
2008-03-03 20:36:00,103.48,103.49,103.48,103.49,57800000.0
2008-03-03 20:37:00,103.49,103.5,103.47,103.47,182500000.0
2008-03-03 20:38:00,103.47,103.5,103.47,103.5,111200001.0
2008-03-03 20:39:00,103.5,103.54,103.495,103.54,152200000.0
2008-03-03 20:40:00,103.535,103.54,103.51,103.51,140100000.0
2008-03-03 20:41:00,103.51,103.51,103.485,103.49,140200000.0
2008-03-03 20:42:00,103.49,103.505,103.48,103.49,82200000.0
2008-03-03 20:43:00,103.49,103.5,103.47,103.49,106500000.0
2008-03-03 20:44:00,103.49,103.495,103.49,103.495,77000000.0
2008-03-03 20:45:00,103.495,103.53,103.49,103.53,298000002.0
2008-03-03 20:46:00,103.53,103.53,103.515,103.515,200600000.0
2008-03-03 20:47:00,103.515,103.525,103.495,103.52,176000000.0
2008-03-03 20:48:00,103.52,103.525,103.515,103.525,96700000.0
2008-03-03 20:49:00,103.525,103.525,103.5,103.51,85900000.0
2008-03-03 20:50:00,103.51,103.51,103.495,103.495,147500000.0
2008-03-03 20:51:00,103.495,103.5,103.48,103.485,137000000.0
2008-03-03 20:52:00,103.485,103.5,103.485,103.49,143000000.0
2008-03-03 20:53:00,103.49,103.495,103.48,103.485,134800000.0
2008-03-03 20:54:00,103.485,103.49,103.47,103.49,114700000.0
2008-03-03 20:55:00,103.49,103.5,103.485,103.485,183300000.0
2008-03-03 20:56:00,103.485,103.49,103.475,103.475,182000000.0
2008-03-03 20:57:00,103.475,103.48,103.47,103.475,148600000.0
2008-03-03 20:58:00,103.475,103.48,103.47,103.47,153800000.0
2008-03-03 20:59:00,103.47,103.47,103.44,103.45,317000000.0
2008-03-03 21:00:00,103.45,103.45,103.43,103.43,285800000.0
2008-03-03 21:01:00,103.43,103.43,103.41,103.43,99200000.0
2008-03-03 21:02:00,103.43,103.45,103.43,103.45,189000000.0
2008-03-03 21:03:00,103.45,103.45,103.41,103.41,85200000.0
2008-03-03 21:04:00,103.41,103.43,103.4,103.415,228200000.0
2008-03-03 21:05:00,103.415,103.415,103.38,103.39,109600000.0
2008-03-03 21:06:00,103.39,103.4,103.39,103.4,112100000.0
2008-03-03 21:07:00,103.4,103.42,103.4,103.41,115800000.0
2008-03-03 21:08:00,103.41,103.42,103.41,103.42,84000000.0
2008-03-03 21:09:00,103.42,103.42,103.4,103.41,105800000.0
2008-03-03 21:10:00,103.41,103.41,103.375,103.39,218700000.0
2008-03-03 21:11:00,103.39,103.41,103.39,103.41,208599996.0
2008-03-03 21:12:00,103.41,103.42,103.39,103.41,118600000.0
2008-03-03 21:13:00,103.41,103.445,103.41,103.435,405100000.0
2008-03-03 21:14:00,103.435,103.435,103.425,103.425,1735599910.0
2008-03-03 21:15:00,103.425,103.425,103.395,103.405,1588499977.0
2008-03-03 21:16:00,103.405,103.405,103.365,103.37,1473299997.0
2008-03-03 21:17:00,103.375,103.375,103.335,103.335,1765199996.0
2008-03-03 21:18:00,103.1,103.16,103.1,103.15,990600000.0
2008-03-03 21:19:00,103.335,103.355,103.325,103.33,990600000.0
2008-03-03 21:20:00,103.33,103.355,103.325,103.355,1077500002.0
2008-03-03 21:21:00,103.355,103.355,103.33,103.34,1209699999.0
2008-03-03 21:22:00,103.34,103.35,103.335,103.345,394000000.0
2008-03-03 21:23:00,103.345,103.345,103.34,103.345,984200000.0
2008-03-03 21:24:00,103.345,103.35,103.33,103.33,1242900000.0
2008-03-03 21:25:00,103.33,103.33,103.315,103.33,621400002.0
2008-03-03 21:26:00,103.33,103.335,103.305,103.31,1135499998.0
2008-03-03 21:27:00,103.31,103.325,103.29,103.3,430820000.0
2008-03-03 21:28:00,103.3,103.33,103.3,103.3,34960000.0
2008-03-03 21:29:00,103.3,103.305,103.29,103.295,93600000.0
2008-03-03 21:30:00,103.3,103.33,103.3,103.33,58400000.0
2008-03-03 21:31:00,103.33,103.34,103.33,103.34,25720000.0
2008-03-03 21:32:00,103.34,103.35,103.34,103.35,30480000.0
2008-03-03 21:33:00,103.35,103.35,103.34,103.34,195260000.0
2008-03-03 21:34:00,103.34,103.34,103.3,103.3,256440000.0
2008-03-03 21:35:00,103.3,103.31,103.3,103.3,63380000.0
2008-03-03 21:36:00,103.3,103.31,103.29,103.3,62380000.0
2008-03-03 21:37:00,103.3,103.3,103.275,103.285,99880000.0
2008-03-03 21:38:00,103.285,103.285,103.26,103.265,117800000.0
2008-03-03 21:39:00,103.265,103.28,103.25,103.26,91600000.0
2008-03-03 21:40:00,103.26,103.26,103.25,103.26,89160000.0
2008-03-03 21:41:00,103.26,103.26,103.24,103.25,60540000.0
2008-03-03 21:42:00,103.25,103.29,103.24,103.265,119900000.0
2008-03-03 21:43:00,103.265,103.27,103.235,103.24,76980000.0
2008-03-03 21:44:00,103.25,103.27,103.245,103.255,163960000.0
2008-03-03 21:45:00,103.255,103.285,103.255,103.27,445680000.0
2008-03-03 21:46:00,103.27,103.27,103.245,103.255,227200000.0
2008-03-03 21:47:00,103.255,103.275,103.255,103.26,306840000.0
2008-03-03 21:48:00,103.26,103.265,103.22,103.23,254860000.0
2008-03-03 21:49:00,103.23,103.245,103.21,103.22,437059999.0
2008-03-03 21:50:00,103.22,103.22,103.175,103.19,167500001.0
2008-03-03 21:51:00,103.19,103.19,103.16,103.165,196540000.0
2008-03-03 21:52:00,103.165,103.18,103.165,103.175,148140000.0
2008-03-03 21:53:00,103.175,103.19,103.175,103.19,108640000.0
2008-03-03 21:54:00,103.19,103.19,103.17,103.17,76780000.0
2008-03-03 21:55:00,103.17,103.18,103.13,103.16,107860000.0
2008-03-03 21:56:00,103.16,103.19,103.16,103.17,89020000.0
2008-03-03 21:57:00,103.17,103.18,103.145,103.15,166280000.0
2008-03-03 21:58:00,103.15,103.16,103.15,103.16,34440000.0
2008-03-03 21:59:00,103.155,103.16,103.13,103.16,370320000.0
2008-03-03 22:00:00,103.16,103.17,103.14,103.155,213340000.0
2008-03-03 22:01:00,103.155,103.16,103.14,103.14,101000000.0
2008-03-03 22:02:00,103.14,103.145,103.12,103.14,152180000.0
2008-03-03 22:03:00,103.14,103.15,103.14,103.145,53500000.0
2008-03-03 22:04:00,103.145,103.15,103.13,103.13,34300000.0
2008-03-03 22:05:00,103.13,103.14,103.13,103.13,47900000.0
2008-03-03 22:06:00,103.14,103.14,103.13,103.14,90600000.0
2008-03-03 22:07:00,103.14,103.14,103.075,103.075,932500000.0
2008-03-03 22:08:00,103.075,103.085,103.02,103.05,326000000.0
2008-03-03 22:09:00,103.05,103.06,103.04,103.05,27300000.0
2008-03-03 22:10:00,103.05,103.06,103.0,103.0,30900000.0
2008-03-03 22:11:00,103.0,103.0,102.94,102.97,277000001.0
2008-03-03 22:12:00,102.97,103.02,102.97,103.01,159900000.0
2008-03-03 22:13:00,103.01,103.05,103.01,103.03,129800000.0
2008-03-03 22:14:00,103.03,103.05,103.03,103.05,79000000.0
2008-03-03 22:15:00,103.05,103.09,103.035,103.08,108200000.0
2008-03-03 22:16:00,103.08,103.125,103.075,103.125,110900000.0
2008-03-03 22:17:00,103.125,103.14,103.12,103.12,101300000.0
2008-03-03 22:18:00,103.12,103.17,103.115,103.16,229300000.0
2008-03-03 22:19:00,103.16,103.16,103.12,103.135,345900001.0
2008-03-03 22:20:00,103.135,103.16,103.135,103.135,303700000.0
2008-03-03 22:21:00,103.135,103.155,103.13,103.155,560800000.0
2008-03-03 22:22:00,103.155,103.17,103.135,103.155,257500000.0
2008-03-03 22:23:00,103.155,103.19,103.145,103.19,273300000.0
2008-03-03 22:24:00,103.19,103.195,103.17,103.175,800500000.0
2008-03-03 22:25:00,103.175,103.175,103.155,103.16,571099999.0
2008-03-03 22:26:00,103.16,103.185,103.16,103.17,75500000.0
2008-03-03 22:27:00,103.17,103.17,103.15,103.155,216500000.0
2008-03-03 22:28:00,103.155,103.185,103.155,103.185,291300000.0
2008-03-03 22:29:00,103.185,103.22,103.185,103.21,143300000.0
2008-03-03 22:30:00,103.21,103.24,103.19,103.24,83700000.0
2008-03-03 22:31:00,103.24,103.275,103.24,103.275,154600000.0
2008-03-03 22:32:00,103.275,103.275,103.23,103.25,160500000.0
2008-03-03 22:33:00,103.25,103.25,103.225,103.24,53800000.0
2008-03-03 22:34:00,103.24,103.24,103.22,103.23,103300000.0
2008-03-03 22:35:00,103.23,103.24,103.2,103.2,177200000.0
2008-03-03 22:36:00,103.2,103.225,103.2,103.22,128600000.0
2008-03-03 22:37:00,103.22,103.22,103.195,103.195,237800000.0
2008-03-03 22:38:00,103.195,103.205,103.17,103.17,247300000.0
2008-03-03 22:39:00,103.17,103.19,103.14,103.14,168100000.0
2008-03-03 22:40:00,103.14,103.145,103.13,103.145,310800000.0
2008-03-03 22:41:00,103.155,103.16,103.145,103.16,272800000.0
2008-03-03 22:42:00,103.16,103.16,103.14,103.16,114900000.0
2008-03-03 22:43:00,103.16,103.205,103.155,103.195,53200000.0
2008-03-03 22:44:00,103.195,103.22,103.18,103.185,421300000.0
2008-03-03 22:45:00,103.18,103.18,103.16,103.18,450800000.0
2008-03-03 22:46:00,103.18,103.19,103.175,103.175,119100000.0
2008-03-03 22:47:00,103.175,103.175,103.135,103.14,337200000.0
2008-03-03 22:48:00,103.14,103.195,103.14,103.18,214800000.0
2008-03-03 22:49:00,103.18,103.185,103.165,103.175,402400000.0
2008-03-03 22:50:00,103.175,103.19,103.165,103.19,222800000.0
2008-03-03 22:51:00,103.19,103.2,103.17,103.195,367300000.0
2008-03-03 22:52:00,103.195,103.215,103.175,103.2,363500000.0
2008-03-03 22:53:00,103.2,103.215,103.2,103.205,86200000.0
2008-03-03 22:54:00,103.205,103.22,103.2,103.21,185800000.0
2008-03-03 22:55:00,103.21,103.215,103.205,103.205,311500000.0
2008-03-03 22:56:00,103.205,103.23,103.2,103.23,799500000.0
2008-03-03 22:57:00,103.23,103.235,103.215,103.22,127100000.0
2008-03-03 22:58:00,103.22,103.255,103.22,103.235,756100000.0
2008-03-03 22:59:00,103.23,103.23,103.205,103.22,174400000.0
2008-03-03 23:00:00,103.22,103.22,103.2,103.215,113500000.0
2008-03-03 23:01:00,103.21,103.215,103.2,103.205,134000000.0
2008-03-03 23:02:00,103.205,103.22,103.205,103.205,213200000.0
2008-03-03 23:03:00,103.205,103.215,103.205,103.215,146900000.0
2008-03-03 23:04:00,103.215,103.22,103.21,103.215,135700000.0
2008-03-03 23:05:00,103.215,103.215,103.21,103.215,236700000.0
2008-03-03 23:06:00,103.215,103.215,103.21,103.215,219000000.0
2008-03-03 23:07:00,103.215,103.22,103.21,103.22,139600000.0
2008-03-03 23:08:00,103.22,103.23,103.22,103.225,153800000.0
2008-03-03 23:09:00,103.225,103.235,103.22,103.225,103500000.0
2008-03-03 23:10:00,103.225,103.23,103.22,103.23,125600000.0
2008-03-03 23:11:00,103.23,103.23,103.23,103.23,56200000.0
2008-03-03 23:12:00,103.23,103.23,103.23,103.23,95500000.0
2008-03-03 23:13:00,103.23,103.24,103.23,103.24,78900000.0
2008-03-03 23:14:00,103.24,103.26,103.24,103.255,72200000.0
2008-03-03 23:15:00,103.255,103.27,103.255,103.265,86200000.0
2008-03-03 23:16:00,103.265,103.265,103.24,103.25,105600000.0
2008-03-03 23:17:00,103.25,103.25,103.24,103.25,40200000.0
2008-03-03 23:18:00,103.25,103.26,103.245,103.245,72800000.0
2008-03-03 23:19:00,103.245,103.265,103.24,103.265,106100000.0
2008-03-03 23:20:00,103.265,103.275,103.26,103.275,88200000.0
2008-03-03 23:21:00,103.275,103.29,103.27,103.29,46800000.0
2008-03-03 23:22:00,103.29,103.295,103.285,103.285,39500000.0
2008-03-03 23:23:00,103.29,103.32,103.285,103.32,65300000.0
2008-03-03 23:24:00,103.325,103.335,103.315,103.33,54900000.0
2008-03-03 23:25:00,103.33,103.345,103.325,103.34,41500000.0
2008-03-03 23:26:00,103.34,103.365,103.34,103.365,63600000.0
2008-03-03 23:27:00,103.365,103.38,103.355,103.38,67100000.0
2008-03-03 23:28:00,103.38,103.41,103.375,103.4,85300000.0
2008-03-03 23:29:00,103.41,103.41,103.385,103.41,39000000.0
2008-03-03 23:30:00,103.41,103.425,103.4,103.405,81900000.0
2008-03-03 23:31:00,103.405,103.415,103.4,103.4,114600000.0
2008-03-03 23:32:00,103.4,103.41,103.4,103.405,153800000.0
2008-03-03 23:33:00,103.405,103.405,103.4,103.405,170800000.0
2008-03-03 23:34:00,103.405,103.41,103.4,103.405,183300000.0
2008-03-03 23:35:00,103.405,103.425,103.4,103.415,76400000.0
2008-03-03 23:36:00,103.415,103.43,103.415,103.43,89300000.0
2008-03-03 23:37:00,103.43,103.445,103.42,103.435,76800000.0
2008-03-03 23:38:00,103.435,103.445,103.43,103.445,131000000.0
2008-03-03 23:39:00,103.445,103.455,103.44,103.445,127600000.0
2008-03-03 23:40:00,103.445,103.445,103.435,103.44,75900000.0
2008-03-03 23:41:00,103.44,103.455,103.44,103.445,110400000.0
2008-03-03 23:42:00,103.445,103.46,103.445,103.46,140200000.0
2008-03-03 23:43:00,103.46,103.46,103.455,103.455,54900000.0
2008-03-03 23:44:00,103.455,103.46,103.455,103.46,88800000.0
2008-03-03 23:45:00,103.46,103.465,103.44,103.44,57600000.0
2008-03-03 23:46:00,103.44,103.445,103.44,103.44,54900000.0
2008-03-03 23:47:00,103.44,103.44,103.43,103.43,47400000.0
2008-03-03 23:48:00,103.43,103.44,103.43,103.44,61000000.0
2008-03-03 23:49:00,103.44,103.45,103.43,103.45,64000000.0
2008-03-03 23:50:00,103.45,103.45,103.43,103.435,156000000.0
2008-03-03 23:51:00,103.435,103.44,103.435,103.435,161800000.0
2008-03-03 23:52:00,103.435,103.45,103.435,103.44,171800000.0
2008-03-03 23:53:00,103.44,103.445,103.44,103.445,64400000.0
2008-03-03 23:54:00,103.445,103.465,103.445,103.46,101800000.0
2008-03-03 23:55:00,103.46,103.475,103.455,103.46,91700000.0
2008-03-03 23:56:00,103.46,103.48,103.455,103.47,691899984.0
2008-03-03 23:57:00,103.47,103.485,103.47,103.47,22400000.0
2008-03-03 23:58:00,103.47,103.47,103.47,103.47,18100000.0
2008-03-04 00:00:00,103.465,103.5,103.465,103.5,1150400000.0
2008-03-04 00:01:00,103.5,103.51,103.47,103.47,1635200000.0
2008-03-04 00:02:00,103.48,103.5,103.47,103.5,917700000.0
2008-03-04 00:03:00,103.5,103.5,103.49,103.5,17700000.0
2008-03-04 00:04:00,103.5,103.5,103.48,103.5,17500000.0
2008-03-04 00:05:00,103.5,103.515,103.5,103.515,26200000.0
2008-03-04 00:06:00,103.51,103.55,103.5,103.53,25100000.0
2008-03-04 00:07:00,103.53,103.53,103.52,103.53,17100000.0
2008-03-04 00:08:00,103.53,103.53,103.52,103.52,16600000.0
2008-03-04 00:09:00,103.52,103.53,103.52,103.53,16900000.0
2008-03-04 00:10:00,103.53,103.53,103.53,103.53,17300000.0
2008-03-04 00:11:00,103.53,103.54,103.51,103.53,19900000.0
2008-03-04 00:12:00,103.53,103.54,103.53,103.54,18200000.0
2008-03-04 00:13:00,103.54,103.54,103.5,103.53,36500000.0
2008-03-04 00:14:00,103.53,103.55,103.53,103.54,18000000.0
2008-03-04 00:15:00,103.54,103.55,103.53,103.54,21000000.0
2008-03-04 00:16:00,103.54,103.55,103.54,103.55,17700000.0
2008-03-04 00:17:00,103.55,103.57,103.55,103.56,17400000.0
2008-03-04 00:18:00,103.56,103.57,103.55,103.57,27000000.0
2008-03-04 00:19:00,103.57,103.57,103.55,103.56,18800000.0
2008-03-04 00:20:00,103.56,103.585,103.55,103.57,56500000.0
2008-03-04 00:21:00,103.57,103.57,103.55,103.55,20300000.0
2008-03-04 00:22:00,103.55,103.57,103.54,103.56,30900000.0
2008-03-04 00:23:00,103.56,103.56,103.54,103.55,19000000.0
2008-03-04 00:24:00,103.55,103.55,103.54,103.55,19300000.0
2008-03-04 00:25:00,103.55,103.55,103.54,103.54,19000000.0
2008-03-04 00:26:00,103.54,103.54,103.54,103.54,18900000.0
2008-03-04 00:27:00,103.54,103.54,103.54,103.54,18600000.0
2008-03-04 00:28:00,103.54,103.54,103.52,103.53,18600000.0
2008-03-04 00:29:00,103.53,103.53,103.52,103.52,18300000.0
2008-03-04 00:30:00,103.52,103.52,103.52,103.52,44200000.0
2008-03-04 00:31:00,103.52,103.52,103.51,103.51,39200000.0
2008-03-04 00:32:00,103.51,103.52,103.51,103.51,43600000.0
2008-03-04 00:33:00,103.51,103.51,103.51,103.51,55500000.0
2008-03-04 00:34:00,103.51,103.51,103.51,103.51,56400000.0
2008-03-04 00:35:00,103.51,103.51,103.495,103.495,50700000.0
2008-03-04 00:36:00,103.495,103.495,103.445,103.445,172500000.0
2008-03-04 00:37:00,103.445,103.445,103.42,103.42,183700000.0
2008-03-04 00:38:00,103.42,103.44,103.42,103.435,127500000.0
2008-03-04 00:39:00,103.435,103.445,103.425,103.425,69000000.0
2008-03-04 00:40:00,103.425,103.425,103.425,103.425,87500000.0
2008-03-04 00:41:00,103.425,103.425,103.425,103.425,92500000.0
2008-03-04 00:42:00,103.425,103.46,103.425,103.45,32400000.0
2008-03-04 00:43:00,103.45,103.46,103.45,103.45,29600000.0
2008-03-04 00:44:00,103.45,103.45,103.425,103.425,31200000.0
2008-03-04 00:45:00,103.425,103.43,103.425,103.425,41200000.0
2008-03-04 00:46:00,103.425,103.425,103.42,103.42,37000000.0
2008-03-04 00:47:00,103.42,103.43,103.375,103.4,78300000.0
2008-03-04 00:48:00,103.4,103.415,103.39,103.41,26300000.0
2008-03-04 00:49:00,103.41,103.41,103.39,103.39,19300000.0
2008-03-04 00:50:00,103.39,103.4,103.37,103.38,23600000.0
2008-03-04 00:51:00,103.38,103.39,103.37,103.37,22100000.0
2008-03-04 00:52:00,103.37,103.39,103.37,103.39,19400000.0
2008-03-04 00:53:00,103.39,103.39,103.39,103.39,18200000.0
2008-03-04 00:54:00,103.39,103.39,103.39,103.39,18200000.0
2008-03-04 00:55:00,103.39,103.4,103.39,103.4,18600000.0
2008-03-04 00:56:00,103.4,103.41,103.4,103.4,43000000.0
2008-03-04 00:57:00,103.4,103.43,103.395,103.42,66900000.0
2008-03-04 00:58:00,103.42,103.43,103.41,103.42,45400000.0
2008-03-04 00:59:00,103.42,103.42,103.42,103.42,55800000.0
2008-03-04 01:00:00,103.42,103.46,103.42,103.45,49500000.0
2008-03-04 01:01:00,103.455,103.465,103.455,103.46,75300000.0
2008-03-04 01:02:00,103.46,103.47,103.45,103.45,30100000.0
2008-03-04 01:03:00,103.45,103.47,103.45,103.47,32100000.0
2008-03-04 01:04:00,103.47,103.47,103.46,103.46,36300000.0
2008-03-04 01:05:00,103.465,103.47,103.465,103.47,47800000.0
2008-03-04 01:06:00,103.47,103.48,103.47,103.475,44300000.0
2008-03-04 01:07:00,103.475,103.505,103.475,103.505,52400000.0
2008-03-04 01:08:00,103.51,103.52,103.505,103.515,44900000.0
2008-03-04 01:09:00,103.515,103.55,103.515,103.55,44500000.0
2008-03-04 01:10:00,103.545,103.545,103.53,103.53,51400000.0
2008-03-04 01:11:00,103.53,103.53,103.51,103.53,29600000.0
2008-03-04 01:12:00,103.53,103.55,103.53,103.535,32740000.0
2008-03-04 01:13:00,103.535,103.54,103.53,103.535,23400000.0
2008-03-04 01:14:00,103.535,103.545,103.535,103.545,40400000.0
2008-03-04 01:15:00,103.545,103.55,103.54,103.55,38080000.0
2008-03-04 01:16:00,103.55,103.55,103.54,103.55,17280000.0
2008-03-04 01:17:00,103.55,103.55,103.54,103.54,15120000.0
2008-03-04 01:18:00,103.54,103.55,103.54,103.55,15960000.0
2008-03-04 01:19:00,103.55,103.56,103.54,103.54,19160000.0
2008-03-04 01:20:00,103.54,103.56,103.54,103.55,18120000.0
2008-03-04 01:21:00,103.55,103.56,103.54,103.55,20420000.0
2008-03-04 01:22:00,103.55,103.55,103.53,103.55,20000000.0
2008-03-04 01:23:00,103.55,103.55,103.53,103.54,23220000.0
2008-03-04 01:24:00,103.54,103.55,103.54,103.54,117280000.0
2008-03-04 01:25:00,103.54,103.545,103.54,103.545,223760000.0
2008-03-04 01:26:00,103.545,103.545,103.525,103.53,279740000.0
2008-03-04 01:27:00,103.53,103.55,103.53,103.54,25360000.0
2008-03-04 01:28:00,103.54,103.54,103.53,103.53,17940000.0
2008-03-04 01:29:00,103.53,103.54,103.53,103.53,62220000.0
2008-03-04 01:30:00,103.53,103.53,103.52,103.53,26900000.0
2008-03-04 01:31:00,103.53,103.53,103.52,103.53,15520000.0
2008-03-04 01:32:00,103.53,103.53,103.505,103.505,214420000.0
2008-03-04 01:33:00,103.515,103.52,103.51,103.52,27020000.0
2008-03-04 01:34:00,103.52,103.54,103.52,103.54,16440000.0
2008-03-04 01:35:00,103.54,103.55,103.53,103.54,38160000.0
2008-03-04 01:36:00,103.54,103.54,103.53,103.54,15600000.0
2008-03-04 01:37:00,103.54,103.54,103.53,103.54,24080000.0
2008-03-04 01:38:00,103.54,103.57,103.54,103.55,33020000.0
2008-03-04 01:39:00,103.55,103.56,103.55,103.56,16480000.0
2008-03-04 01:40:00,103.56,103.56,103.525,103.525,36120000.0
2008-03-04 01:41:00,103.52,103.55,103.52,103.53,45580000.0
2008-03-04 01:42:00,103.53,103.53,103.52,103.53,20760000.0
2008-03-04 01:43:00,103.53,103.53,103.525,103.53,24620000.0
2008-03-04 01:44:00,103.53,103.53,103.51,103.53,42220000.0
2008-03-04 01:45:00,103.53,103.53,103.475,103.495,38440000.0
2008-03-04 01:46:00,103.495,103.51,103.49,103.505,37700000.0
2008-03-04 01:47:00,103.505,103.505,103.485,103.485,41380000.0
2008-03-04 01:48:00,103.485,103.49,103.47,103.48,30160000.0
2008-03-04 01:49:00,103.48,103.485,103.48,103.485,35840000.0
2008-03-04 01:50:00,103.485,103.485,103.48,103.48,38280000.0
2008-03-04 01:51:00,103.48,103.55,103.48,103.53,63560000.0
2008-03-04 01:52:00,103.53,103.53,103.485,103.51,44120000.0
2008-03-04 01:53:00,103.51,103.52,103.51,103.52,32980000.0
2008-03-04 01:54:00,103.52,103.52,103.495,103.495,53820000.0
2008-03-04 01:55:00,103.495,103.51,103.495,103.51,132920000.0
2008-03-04 01:56:00,103.51,103.53,103.51,103.53,38660000.0
2008-03-04 01:57:00,103.53,103.54,103.525,103.53,31420000.0
2008-03-04 01:58:00,103.53,103.53,103.51,103.52,43240000.0
2008-03-04 01:59:00,103.52,103.535,103.52,103.53,102380000.0
2008-03-04 02:00:00,103.53,103.55,103.52,103.55,75860000.0
2008-03-04 02:01:00,103.55,103.55,103.54,103.55,60780000.0
2008-03-04 02:02:00,103.55,103.56,103.55,103.56,46300000.0
2008-03-04 02:03:00,103.56,103.56,103.535,103.54,60000000.0
2008-03-04 02:04:00,103.54,103.55,103.54,103.54,50600000.0
2008-03-04 02:05:00,103.54,103.55,103.505,103.505,260340000.0
2008-03-04 02:06:00,103.505,103.51,103.485,103.5,300080000.0
2008-03-04 02:07:00,103.5,103.51,103.49,103.49,36360000.0
2008-03-04 02:08:00,103.49,103.5,103.46,103.49,180240000.0
2008-03-04 02:09:00,103.49,103.49,103.44,103.45,70920000.0
2008-03-04 02:10:00,103.45,103.45,103.38,103.42,133060000.0
2008-03-04 02:11:00,103.42,103.43,103.39,103.39,53720000.0
2008-03-04 02:12:00,103.39,103.41,103.37,103.385,46880000.0
2008-03-04 02:13:00,103.385,103.43,103.385,103.42,119040000.0
2008-03-04 02:14:00,103.42,103.42,103.38,103.41,42540000.0
2008-03-04 02:15:00,103.41,103.44,103.41,103.43,584300020.0
2008-03-04 02:16:00,103.43,103.45,103.43,103.44,44080000.0
2008-03-04 02:17:00,103.44,103.45,103.44,103.45,35100000.0
2008-03-04 02:18:00,103.45,103.45,103.405,103.41,218539999.0
2008-03-04 02:19:00,103.41,103.41,103.39,103.4,107220000.0
2008-03-04 02:20:00,103.4,103.405,103.39,103.4,26080000.0
2008-03-04 02:21:00,103.4,103.4,103.4,103.4,36600000.0
2008-03-04 02:22:00,103.4,103.4,103.335,103.38,111880000.0
2008-03-04 02:23:00,103.38,103.4,103.34,103.34,32120000.0
2008-03-04 02:24:00,103.34,103.355,103.33,103.35,18920000.0
2008-03-04 02:25:00,103.35,103.35,103.34,103.34,15360000.0
2008-03-04 02:26:00,103.34,103.34,103.31,103.31,54940000.0
2008-03-04 02:27:00,103.31,103.33,103.31,103.33,44420000.0
2008-03-04 02:28:00,103.33,103.34,103.305,103.31,34800000.0
2008-03-04 02:29:00,103.31,103.31,103.25,103.265,54960000.0
2008-03-04 02:30:00,103.265,103.3,103.265,103.3,71660000.0
2008-03-04 02:31:00,103.3,103.33,103.3,103.33,14720000.0
2008-03-04 02:32:00,103.33,103.33,103.31,103.31,74020000.0
2008-03-04 02:33:00,103.31,103.32,103.3,103.31,40820000.0
2008-03-04 02:34:00,103.31,103.31,103.29,103.29,54580000.0
2008-03-04 02:35:00,103.29,103.29,103.27,103.29,36700000.0
2008-03-04 02:36:00,103.29,103.29,103.26,103.26,27800000.0
2008-03-04 02:37:00,103.26,103.27,103.24,103.24,22400000.0
2008-03-04 02:38:00,103.24,103.25,103.22,103.23,77280000.0
2008-03-04 02:39:00,103.23,103.23,103.21,103.21,86640000.0
2008-03-04 02:40:00,103.21,103.22,103.19,103.21,50519999.0
2008-03-04 02:41:00,103.21,103.23,103.21,103.21,38800000.0
2008-03-04 02:42:00,103.21,103.24,103.2,103.23,21040000.0
2008-03-04 02:43:00,103.23,103.23,103.2,103.2,76679998.0
2008-03-04 02:44:00,103.2,103.22,103.2,103.22,23040000.0
2008-03-04 02:45:00,103.22,103.26,103.21,103.24,22400000.0
2008-03-04 02:46:00,103.24,103.25,103.22,103.24,42060000.0
2008-03-04 02:47:00,103.24,103.26,103.24,103.25,30660000.0
2008-03-04 02:48:00,103.25,103.27,103.25,103.27,53360000.0
2008-03-04 02:49:00,103.27,103.325,103.27,103.28,72600000.0
2008-03-04 02:50:00,103.28,103.3,103.27,103.28,52460000.0
2008-03-04 02:51:00,103.28,103.28,103.27,103.27,43880000.0
2008-03-04 02:52:00,103.27,103.28,103.27,103.28,43400000.0
2008-03-04 02:53:00,103.28,103.29,103.28,103.28,16280000.0
2008-03-04 02:54:00,103.28,103.32,103.27,103.32,30980000.0
2008-03-04 02:55:00,103.32,103.32,103.29,103.3,57800000.0
2008-03-04 02:56:00,103.3,103.32,103.29,103.31,31680000.0
2008-03-04 02:57:00,103.31,103.31,103.29,103.3,21160000.0
2008-03-04 02:58:00,103.3,103.32,103.29,103.3,44520000.0
2008-03-04 02:59:00,103.3,103.325,103.3,103.32,27680000.0
2008-03-04 03:00:00,103.315,103.32,103.3,103.31,22260000.0
2008-03-04 03:01:00,103.3,103.31,103.28,103.29,18720000.0
2008-03-04 03:02:00,103.29,103.29,103.24,103.26,62820000.0
2008-03-04 03:03:00,103.26,103.26,103.23,103.24,83440000.0
2008-03-04 03:04:00,103.24,103.24,103.23,103.24,28880000.0
2008-03-04 03:05:00,103.24,103.26,103.24,103.24,23600000.0
2008-03-04 03:06:00,103.24,103.26,103.235,103.235,1191160002.0
2008-03-04 03:07:00,103.235,103.24,103.225,103.24,244640000.0
2008-03-04 03:08:00,103.24,103.24,103.22,103.22,16200000.0
2008-03-04 03:09:00,103.22,103.22,103.19,103.2,52800000.0
2008-03-04 03:10:00,103.2,103.2,103.18,103.2,22840000.0
2008-03-04 03:11:00,103.2,103.22,103.19,103.22,33160000.0
2008-03-04 03:12:00,103.22,103.24,103.2,103.24,63060000.0
2008-03-04 03:13:00,103.24,103.24,103.22,103.225,212280000.0
2008-03-04 03:14:00,103.225,103.235,103.225,103.23,169400000.0
2008-03-04 03:15:00,103.23,103.24,103.225,103.23,30920000.0
2008-03-04 03:16:00,103.23,103.23,103.23,103.23,14640000.0
2008-03-04 03:17:00,103.23,103.24,103.23,103.23,22480000.0
2008-03-04 03:18:00,103.23,103.24,103.21,103.23,51120000.0
2008-03-04 03:19:00,103.23,103.23,103.2,103.2,39520000.0
2008-03-04 03:20:00,103.2,103.2,103.185,103.19,84000000.0
2008-03-04 03:21:00,103.19,103.2,103.19,103.19,179120000.0
2008-03-04 03:22:00,103.19,103.2,103.19,103.2,41000000.0
2008-03-04 03:23:00,103.2,103.2,103.19,103.2,135040000.0
2008-03-04 03:24:00,103.2,103.22,103.2,103.21,18560000.0
2008-03-04 03:25:00,103.21,103.22,103.21,103.21,26400000.0
2008-03-04 03:26:00,103.21,103.21,103.2,103.2,15920000.0
2008-03-04 03:27:00,103.2,103.22,103.2,103.22,15880000.0
2008-03-04 03:28:00,103.22,103.23,103.21,103.23,16120000.0
2008-03-04 03:29:00,103.23,103.23,103.22,103.22,43920000.0
2008-03-04 03:30:00,103.22,103.23,103.22,103.23,18320000.0
2008-03-04 03:31:00,103.23,103.23,103.22,103.22,16720000.0
2008-03-04 03:32:00,103.22,103.23,103.22,103.23,19920000.0
2008-03-04 03:33:00,103.23,103.25,103.23,103.24,24440000.0
2008-03-04 03:34:00,103.24,103.25,103.24,103.24,32520000.0
2008-03-04 03:35:00,103.24,103.26,103.24,103.26,57600000.0
2008-03-04 03:36:00,103.26,103.26,103.25,103.25,17160000.0
2008-03-04 03:37:00,103.25,103.26,103.25,103.26,19000000.0
2008-03-04 03:38:00,103.26,103.28,103.26,103.28,25880000.0
2008-03-04 03:39:00,103.28,103.29,103.27,103.29,18320000.0
2008-03-04 03:40:00,103.29,103.29,103.28,103.29,27480000.0
2008-03-04 03:41:00,103.29,103.32,103.29,103.32,19880000.0
2008-03-04 03:42:00,103.32,103.32,103.31,103.32,19720000.0
2008-03-04 03:43:00,103.32,103.33,103.31,103.31,17600000.0
2008-03-04 03:44:00,103.31,103.31,103.31,103.31,15360000.0
2008-03-04 03:45:00,103.31,103.34,103.31,103.33,27640000.0
2008-03-04 03:46:00,103.33,103.34,103.33,103.34,19280000.0
2008-03-04 03:47:00,103.34,103.36,103.34,103.35,65500000.0
2008-03-04 03:48:00,103.35,103.35,103.33,103.34,109680000.0
2008-03-04 03:49:00,103.34,103.39,103.34,103.38,47820000.0
2008-03-04 03:50:00,103.38,103.4,103.37,103.4,26460000.0
2008-03-04 03:51:00,103.4,103.47,103.4,103.46,53540000.0
2008-03-04 03:52:00,103.47,103.48,103.425,103.45,66780000.0
2008-03-04 03:53:00,103.45,103.46,103.44,103.45,43280000.0
2008-03-04 03:54:00,103.45,103.46,103.435,103.46,95980000.0
2008-03-04 03:55:00,103.445,103.45,103.435,103.45,39560000.0
2008-03-04 03:56:00,103.45,103.46,103.45,103.45,24100000.0
2008-03-04 03:57:00,103.45,103.45,103.43,103.435,37120000.0
2008-03-04 03:58:00,103.435,103.44,103.41,103.41,38480000.0
2008-03-04 03:59:00,103.41,103.41,103.38,103.4,66900000.0
2008-03-04 04:00:00,103.4,103.42,103.39,103.42,33200000.0
2008-03-04 04:01:00,103.42,103.42,103.4,103.41,242860000.0
2008-03-04 04:02:00,103.405,103.42,103.4,103.42,39220000.0
2008-03-04 04:03:00,103.42,103.42,103.41,103.41,29380000.0
2008-03-04 04:04:00,103.41,103.41,103.39,103.4,40920000.0
2008-03-04 04:05:00,103.4,103.41,103.39,103.39,36720000.0
2008-03-04 04:06:00,103.39,103.4,103.39,103.4,27420000.0
2008-03-04 04:07:00,103.4,103.41,103.395,103.4,218140000.0
2008-03-04 04:08:00,103.4,103.41,103.4,103.41,32840000.0
2008-03-04 04:09:00,103.4,103.41,103.4,103.41,41400000.0
2008-03-04 04:10:00,103.41,103.41,103.4,103.4,32120000.0
2008-03-04 04:11:00,103.4,103.41,103.4,103.4,25500000.0
2008-03-04 04:12:00,103.4,103.4,103.385,103.39,105700000.0
2008-03-04 04:13:00,103.39,103.41,103.39,103.41,26080000.0
2008-03-04 04:14:00,103.41,103.425,103.41,103.41,33040000.0
2008-03-04 04:15:00,103.41,103.42,103.4,103.41,30580000.0
2008-03-04 04:16:00,103.41,103.43,103.4,103.43,76420000.0
2008-03-04 04:17:00,103.43,103.44,103.42,103.44,19380000.0
2008-03-04 04:18:00,103.44,103.44,103.43,103.44,18400000.0
2008-03-04 04:19:00,103.44,103.44,103.44,103.44,15440000.0
2008-03-04 04:20:00,103.44,103.44,103.42,103.42,21200000.0
2008-03-04 04:21:00,103.42,103.46,103.42,103.46,92900000.0
2008-03-04 04:22:00,103.46,103.47,103.45,103.45,32480000.0
2008-03-04 04:23:00,103.45,103.46,103.45,103.46,121900000.0
2008-03-04 04:24:00,103.46,103.47,103.455,103.46,156820000.0
2008-03-04 04:25:00,103.46,103.49,103.46,103.47,35380000.0
2008-03-04 04:26:00,103.47,103.47,103.46,103.46,16960000.0
2008-03-04 04:27:00,103.46,103.465,103.45,103.46,54160000.0
2008-03-04 04:28:00,103.46,103.47,103.455,103.455,108100000.0
2008-03-04 04:29:00,103.46,103.47,103.455,103.47,180540000.0
2008-03-04 04:30:00,103.47,103.48,103.465,103.48,36200000.0
2008-03-04 04:31:00,103.48,103.48,103.465,103.48,144980000.0
2008-03-04 04:32:00,103.48,103.48,103.47,103.47,102660000.0
2008-03-04 04:33:00,103.47,103.47,103.46,103.46,15360000.0
2008-03-04 04:34:00,103.46,103.47,103.46,103.47,27140000.0
2008-03-04 04:35:00,103.47,103.47,103.47,103.47,15200000.0
2008-03-04 04:36:00,103.47,103.47,103.46,103.46,25300000.0
2008-03-04 04:37:00,103.46,103.465,103.46,103.46,37600000.0
2008-03-04 04:38:00,103.46,103.46,103.46,103.46,38000000.0
2008-03-04 04:39:00,103.46,103.47,103.455,103.47,61100000.0
2008-03-04 04:40:00,103.47,103.47,103.455,103.455,143780000.0
2008-03-04 04:41:00,103.455,103.47,103.455,103.47,127680000.0
2008-03-04 04:42:00,103.47,103.47,103.46,103.47,43020000.0
2008-03-04 04:43:00,103.47,103.47,103.455,103.46,129980000.0
2008-03-04 04:44:00,103.46,103.47,103.45,103.455,146980000.0
2008-03-04 04:45:00,103.455,103.47,103.455,103.46,208420000.0
2008-03-04 04:46:00,103.46,103.46,103.45,103.455,100060000.0
2008-03-04 04:47:00,103.455,103.455,103.45,103.45,37320000.0
2008-03-04 04:48:00,103.45,103.46,103.45,103.45,25020000.0
2008-03-04 04:49:00,103.45,103.45,103.435,103.435,513320000.0
2008-03-04 04:50:00,103.435,103.44,103.435,103.44,488920000.0
2008-03-04 04:51:00,103.44,103.44,103.43,103.43,18200000.0
2008-03-04 04:52:00,103.43,103.43,103.42,103.43,15040000.0
2008-03-04 04:53:00,103.43,103.43,103.42,103.43,46080000.0
2008-03-04 04:54:00,103.43,103.43,103.42,103.43,31100000.0
2008-03-04 04:55:00,103.43,103.43,103.41,103.41,41940000.0
2008-03-04 04:56:00,103.41,103.45,103.41,103.45,31880000.0
2008-03-04 04:57:00,103.45,103.45,103.45,103.45,15280000.0
2008-03-04 04:58:00,103.45,103.45,103.45,103.45,14880000.0
2008-03-04 04:59:00,103.45,103.45,103.44,103.45,43260000.0
2008-03-04 05:00:00,103.45,103.46,103.44,103.45,79440000.0
2008-03-04 05:01:00,103.45,103.48,103.45,103.48,17440000.0
2008-03-04 05:02:00,103.48,103.49,103.48,103.48,22960000.0
2008-03-04 05:03:00,103.48,103.48,103.48,103.48,14960000.0
2008-03-04 05:04:00,103.48,103.48,103.48,103.48,14800000.0
2008-03-04 05:05:00,103.48,103.48,103.45,103.45,33520000.0
2008-03-04 05:06:00,103.45,103.45,103.45,103.45,16040000.0
2008-03-04 05:07:00,103.45,103.45,103.44,103.44,47600000.0
2008-03-04 05:08:00,103.44,103.44,103.44,103.44,37800000.0
2008-03-04 05:09:00,103.44,103.44,103.44,103.44,87000000.0
2008-03-04 05:10:00,103.44,103.45,103.44,103.45,142160000.0
2008-03-04 05:11:00,103.45,103.45,103.45,103.45,14720000.0
2008-03-04 05:12:00,103.45,103.45,103.44,103.44,15680000.0
2008-03-04 05:13:00,103.44,103.44,103.42,103.42,31680000.0
2008-03-04 05:14:00,103.42,103.43,103.42,103.43,26900000.0
2008-03-04 05:15:00,103.43,103.44,103.43,103.43,76420000.0
2008-03-04 05:16:00,103.43,103.43,103.43,103.43,23720000.0
2008-03-04 05:17:00,103.43,103.43,103.42,103.42,19860000.0
2008-03-04 05:18:00,103.42,103.43,103.42,103.42,65100000.0
2008-03-04 05:19:00,103.42,103.43,103.41,103.42,145000000.0
2008-03-04 05:20:00,103.42,103.43,103.42,103.43,97300000.0
2008-03-04 05:21:00,103.43,103.43,103.42,103.43,190400000.0
2008-03-04 05:22:00,103.43,103.43,103.41,103.41,129800000.0
2008-03-04 05:23:00,103.41,103.42,103.41,103.41,97900000.0
2008-03-04 05:24:00,103.41,103.41,103.38,103.4,106900000.0
2008-03-04 05:25:00,103.4,103.41,103.38,103.41,121100000.0
2008-03-04 05:26:00,103.41,103.42,103.4,103.41,106200000.0
2008-03-04 05:27:00,103.41,103.42,103.39,103.39,95600000.0
2008-03-04 05:28:00,103.39,103.4,103.39,103.39,114600000.0
2008-03-04 05:29:00,103.39,103.405,103.39,103.39,158100000.0
2008-03-04 05:30:00,103.39,103.4,103.39,103.4,88300000.0
2008-03-04 05:31:00,103.4,103.4,103.38,103.385,172000000.0
2008-03-04 05:32:00,103.38,103.4,103.38,103.4,172200000.0
2008-03-04 05:33:00,103.4,103.42,103.4,103.42,132000000.0
2008-03-04 05:34:00,103.43,103.43,103.42,103.43,81800000.0
2008-03-04 05:35:00,103.43,103.43,103.43,103.43,77200000.0
2008-03-04 05:36:00,103.43,103.45,103.41,103.42,123600000.0
2008-03-04 05:37:00,103.42,103.44,103.42,103.43,124800000.0
2008-03-04 05:38:00,103.43,103.44,103.43,103.43,115500000.0
2008-03-04 05:39:00,103.43,103.44,103.42,103.44,107300000.0
2008-03-04 05:40:00,103.435,103.44,103.42,103.43,150800000.0
2008-03-04 05:41:00,103.43,103.43,103.4,103.41,121100000.0
2008-03-04 05:42:00,103.41,103.415,103.37,103.38,145800000.0
2008-03-04 05:43:00,103.38,103.385,103.36,103.37,265000000.0
2008-03-04 05:44:00,103.375,103.41,103.375,103.41,197200000.0
2008-03-04 05:45:00,103.4,103.4,103.385,103.39,333400000.0
2008-03-04 05:46:00,103.39,103.39,103.37,103.38,134100000.0
2008-03-04 05:47:00,103.38,103.38,103.345,103.37,489000000.0
2008-03-04 05:48:00,103.37,103.37,103.35,103.36,132900000.0
2008-03-04 05:49:00,103.36,103.38,103.355,103.38,113500000.0
2008-03-04 05:50:00,103.38,103.38,103.36,103.37,100300000.0
2008-03-04 05:51:00,103.37,103.37,103.37,103.37,108700000.0
2008-03-04 05:52:00,103.37,103.39,103.37,103.38,92400000.0
2008-03-04 05:53:00,103.38,103.39,103.38,103.39,92700000.0
2008-03-04 05:54:00,103.39,103.39,103.39,103.39,74000000.0
2008-03-04 05:55:00,103.39,103.39,103.39,103.39,74000000.0
2008-03-04 05:56:00,103.39,103.39,103.38,103.38,87600000.0
2008-03-04 05:57:00,103.38,103.39,103.38,103.39,92400000.0
2008-03-04 05:58:00,103.38,103.38,103.36,103.37,130500000.0
2008-03-04 05:59:00,103.37,103.37,103.36,103.37,90600000.0
2008-03-04 06:00:00,103.36,103.37,103.36,103.37,118300000.0
2008-03-04 06:01:00,103.37,103.38,103.37,103.37,85300000.0
2008-03-04 06:02:00,103.37,103.37,103.35,103.35,120600000.0
2008-03-04 06:03:00,103.35,103.37,103.35,103.37,88900000.0
2008-03-04 06:04:00,103.37,103.37,103.36,103.36,99800000.0
2008-03-04 06:05:00,103.36,103.36,103.33,103.33,146700000.0
2008-03-04 06:06:00,103.33,103.34,103.32,103.32,118000000.0
2008-03-04 06:07:00,103.32,103.33,103.31,103.31,126800000.0
2008-03-04 06:08:00,103.31,103.32,103.3,103.31,182300000.0
2008-03-04 06:09:00,103.31,103.32,103.3,103.32,137700000.0
2008-03-04 06:10:00,103.32,103.32,103.31,103.31,282600000.0
2008-03-04 06:11:00,103.31,103.32,103.305,103.31,184700000.0
2008-03-04 06:12:00,103.31,103.32,103.31,103.31,254300000.0
2008-03-04 06:13:00,103.31,103.32,103.31,103.32,279000000.0
2008-03-04 06:14:00,103.32,103.33,103.32,103.33,308700000.0
2008-03-04 06:15:00,103.33,103.34,103.33,103.33,248900000.0
2008-03-04 06:16:00,103.33,103.33,103.33,103.33,76800000.0
2008-03-04 06:17:00,103.33,103.36,103.33,103.35,119500000.0
2008-03-04 06:18:00,103.35,103.36,103.34,103.34,129700000.0
2008-03-04 06:19:00,103.345,103.35,103.34,103.34,96200000.0
2008-03-04 06:20:00,103.34,103.35,103.34,103.345,1750099999.0
2008-03-04 06:21:00,103.345,103.36,103.345,103.35,1411200000.0
2008-03-04 06:22:00,103.35,103.355,103.35,103.35,81600000.0
2008-03-04 06:23:00,103.35,103.36,103.33,103.34,141300000.0
2008-03-04 06:24:00,103.33,103.34,103.32,103.33,182800000.0
2008-03-04 06:25:00,103.33,103.33,103.32,103.32,77100000.0
2008-03-04 06:26:00,103.32,103.32,103.3,103.3,109100000.0
2008-03-04 06:27:00,103.3,103.3,103.26,103.28,145900000.0
2008-03-04 06:28:00,103.285,103.3,103.285,103.3,190800000.0
2008-03-04 06:29:00,103.3,103.31,103.29,103.29,165300000.0
2008-03-04 06:30:00,103.29,103.32,103.29,103.32,219200000.0
2008-03-04 06:31:00,103.32,103.33,103.32,103.32,88900000.0
2008-03-04 06:32:00,103.32,103.32,103.31,103.32,86100000.0
2008-03-04 06:33:00,103.32,103.32,103.31,103.31,80100000.0
2008-03-04 06:34:00,103.31,103.32,103.305,103.305,227400000.0
2008-03-04 06:35:00,103.305,103.31,103.305,103.305,302400000.0
2008-03-04 06:36:00,103.305,103.32,103.305,103.32,109500000.0
2008-03-04 06:37:00,103.32,103.32,103.31,103.31,132900000.0
2008-03-04 06:38:00,103.31,103.32,103.31,103.32,92700000.0
2008-03-04 06:39:00,103.32,103.32,103.31,103.31,78600000.0
2008-03-04 06:40:00,103.31,103.32,103.305,103.32,137900000.0
2008-03-04 06:41:00,103.32,103.32,103.31,103.32,88300000.0
2008-03-04 06:42:00,103.32,103.32,103.31,103.32,84100000.0
2008-03-04 06:43:00,103.32,103.33,103.32,103.33,96600000.0
2008-03-04 06:44:00,103.33,103.34,103.33,103.34,122400000.0
2008-03-04 06:45:00,103.34,103.34,103.34,103.34,74800000.0
2008-03-04 06:46:00,103.34,103.34,103.33,103.34,104400000.0
2008-03-04 06:47:00,103.34,103.34,103.335,103.335,378400000.0
2008-03-04 06:48:00,103.335,103.35,103.335,103.35,449900000.0
2008-03-04 06:49:00,103.35,103.36,103.35,103.36,90300000.0
2008-03-04 06:50:00,103.36,103.365,103.35,103.35,233500000.0
2008-03-04 06:51:00,103.35,103.35,103.31,103.31,224700000.0
2008-03-04 06:52:00,103.31,103.33,103.31,103.33,102300000.0
2008-03-04 06:53:00,103.33,103.34,103.33,103.34,87200000.0
2008-03-04 06:54:00,103.34,103.34,103.33,103.34,160800000.0
2008-03-04 06:55:00,103.34,103.35,103.33,103.35,192300000.0
2008-03-04 06:56:00,103.35,103.36,103.35,103.36,82900000.0
2008-03-04 06:57:00,103.36,103.37,103.36,103.37,81300000.0
2008-03-04 06:58:00,103.37,103.37,103.36,103.36,77500000.0
2008-03-04 06:59:00,103.36,103.36,103.35,103.36,128600000.0
2008-03-04 07:00:00,103.36,103.37,103.36,103.37,78700000.0
2008-03-04 07:01:00,103.37,103.39,103.37,103.38,94300000.0
2008-03-04 07:02:00,103.38,103.38,103.37,103.37,89600000.0
2008-03-04 07:03:00,103.37,103.37,103.36,103.37,84700000.0
2008-03-04 07:04:00,103.37,103.37,103.35,103.36,88100000.0
2008-03-04 07:05:00,103.36,103.37,103.36,103.37,94300000.0
2008-03-04 07:06:00,103.37,103.37,103.36,103.36,89200000.0
2008-03-04 07:07:00,103.36,103.36,103.36,103.36,74800000.0
2008-03-04 07:08:00,103.36,103.36,103.35,103.35,78000000.0
2008-03-04 07:09:00,103.35,103.35,103.35,103.35,73600000.0
2008-03-04 07:10:00,103.35,103.35,103.35,103.35,74400000.0
2008-03-04 07:11:00,103.35,103.37,103.35,103.36,81200000.0
2008-03-04 07:12:00,103.36,103.37,103.36,103.36,85300000.0
2008-03-04 07:13:00,103.36,103.37,103.36,103.37,82300000.0
2008-03-04 07:14:00,103.37,103.37,103.36,103.36,74800000.0
2008-03-04 07:15:00,103.36,103.36,103.36,103.36,74000000.0
2008-03-04 07:16:00,103.36,103.37,103.36,103.36,80100000.0
2008-03-04 07:17:00,103.36,103.36,103.36,103.36,74800000.0
2008-03-04 07:18:00,103.36,103.37,103.36,103.37,81400000.0
2008-03-04 07:19:00,103.37,103.37,103.36,103.36,84300000.0
2008-03-04 07:20:00,103.36,103.36,103.36,103.36,75600000.0
2008-03-04 07:21:00,103.36,103.36,103.355,103.355,420500000.0
2008-03-04 07:22:00,103.355,103.355,103.345,103.345,761700000.0
2008-03-04 07:23:00,103.345,103.345,103.345,103.345,1526500000.0
2008-03-04 07:24:00,103.345,103.35,103.345,103.345,305500000.0
2008-03-04 07:25:00,103.345,103.35,103.33,103.34,128300000.0
2008-03-04 07:26:00,103.34,103.35,103.33,103.35,445800000.0
2008-03-04 07:27:00,103.35,103.36,103.35,103.36,85200000.0
2008-03-04 07:28:00,103.36,103.365,103.36,103.365,79600000.0
2008-03-04 07:29:00,103.37,103.37,103.36,103.36,95100000.0
2008-03-04 07:30:00,103.36,103.36,103.34,103.35,287900000.0
2008-03-04 07:31:00,103.35,103.36,103.34,103.36,91100000.0
2008-03-04 07:32:00,103.36,103.36,103.35,103.36,83100000.0
2008-03-04 07:33:00,103.36,103.37,103.35,103.37,82500000.0
2008-03-04 07:34:00,103.37,103.38,103.36,103.38,109600000.0
2008-03-04 07:35:00,103.38,103.38,103.37,103.375,193200000.0
2008-03-04 07:36:00,103.375,103.38,103.36,103.38,353100000.0
2008-03-04 07:37:00,103.38,103.38,103.36,103.36,351900000.0
2008-03-04 07:38:00,103.36,103.37,103.35,103.36,82100000.0
2008-03-04 07:39:00,103.35,103.36,103.35,103.36,81000000.0
2008-03-04 07:40:00,103.36,103.36,103.35,103.35,79200000.0
2008-03-04 07:41:00,103.35,103.37,103.35,103.36,87500000.0
2008-03-04 07:42:00,103.36,103.37,103.36,103.37,80600000.0
2008-03-04 07:43:00,103.37,103.37,103.36,103.37,132100000.0
2008-03-04 07:44:00,103.37,103.37,103.365,103.365,81300000.0
2008-03-04 07:45:00,103.365,103.38,103.365,103.37,100300000.0
2008-03-04 07:46:00,103.37,103.38,103.37,103.37,104600000.0
2008-03-04 07:47:00,103.37,103.375,103.37,103.375,37200000.0
2008-03-04 07:48:00,103.375,103.39,103.375,103.38,100800000.0
2008-03-04 07:49:00,103.38,103.39,103.38,103.39,76700000.0
2008-03-04 07:50:00,103.39,103.4,103.38,103.38,118900000.0
2008-03-04 07:51:00,103.38,103.39,103.375,103.38,106200000.0
2008-03-04 07:52:00,103.38,103.38,103.38,103.38,72800000.0
2008-03-04 07:53:00,103.38,103.38,103.38,103.38,75600000.0
2008-03-04 07:54:00,103.38,103.38,103.37,103.38,106500000.0
2008-03-04 07:55:00,103.38,103.39,103.37,103.38,99700000.0
2008-03-04 07:56:00,103.38,103.38,103.37,103.38,94000000.0
2008-03-04 07:57:00,103.38,103.38,103.37,103.37,84600000.0
2008-03-04 07:58:00,103.37,103.38,103.37,103.38,76300000.0
2008-03-04 07:59:00,103.38,103.4,103.38,103.38,100700000.0
2008-03-04 08:00:00,103.38,103.39,103.37,103.39,81800000.0
2008-03-04 08:01:00,103.39,103.39,103.38,103.38,87100000.0
2008-03-04 08:02:00,103.38,103.38,103.38,103.38,74800000.0
2008-03-04 08:03:00,103.38,103.39,103.38,103.38,89100000.0
2008-03-04 08:04:00,103.38,103.39,103.38,103.38,85000000.0
2008-03-04 08:05:00,103.38,103.39,103.38,103.39,125400000.0
2008-03-04 08:06:00,103.39,103.39,103.39,103.39,74400000.0
2008-03-04 08:07:00,103.39,103.4,103.39,103.4,82400000.0
2008-03-04 08:08:00,103.4,103.4,103.39,103.39,88600000.0
2008-03-04 08:09:00,103.39,103.4,103.39,103.4,89700000.0
2008-03-04 08:10:00,103.4,103.42,103.4,103.42,88300000.0
2008-03-04 08:11:00,103.42,103.43,103.42,103.42,75600000.0
2008-03-04 08:12:00,103.42,103.42,103.41,103.42,110200000.0
2008-03-04 08:13:00,103.42,103.44,103.42,103.43,79600000.0
2008-03-04 08:14:00,103.43,103.46,103.43,103.44,154100000.0
2008-03-04 08:15:00,103.44,103.44,103.44,103.44,133700000.0
2008-03-04 08:16:00,103.44,103.45,103.44,103.45,153300000.0
2008-03-04 08:17:00,103.45,103.45,103.43,103.43,159700000.0
2008-03-04 08:18:00,103.43,103.43,103.42,103.43,156600000.0
2008-03-04 08:19:00,103.43,103.43,103.425,103.43,149700000.0
2008-03-04 08:20:00,103.43,103.44,103.425,103.44,132700000.0
2008-03-04 08:21:00,103.44,103.44,103.42,103.43,119900000.0
2008-03-04 08:22:00,103.43,103.45,103.42,103.45,146400000.0
2008-03-04 08:23:00,103.45,103.45,103.45,103.45,123100000.0
2008-03-04 08:24:00,103.45,103.45,103.43,103.435,320900000.0
2008-03-04 08:25:00,103.435,103.44,103.43,103.435,245700000.0
2008-03-04 08:26:00,103.435,103.44,103.42,103.435,159900000.0
2008-03-04 08:27:00,103.44,103.44,103.43,103.435,253200000.0
2008-03-04 08:28:00,103.435,103.44,103.43,103.44,160600000.0
2008-03-04 08:29:00,103.44,103.44,103.43,103.44,210600000.0
2008-03-04 08:30:00,103.44,103.44,103.435,103.44,144400000.0
2008-03-04 08:31:00,103.44,103.45,103.44,103.45,183700000.0
2008-03-04 08:32:00,103.45,103.45,103.44,103.44,286900000.0
2008-03-04 08:33:00,103.44,103.45,103.44,103.44,191400000.0
2008-03-04 08:34:00,103.44,103.465,103.44,103.465,193700000.0
2008-03-04 08:35:00,103.465,103.47,103.46,103.46,134600000.0
2008-03-04 08:36:00,103.46,103.465,103.45,103.46,114600000.0
2008-03-04 08:37:00,103.46,103.47,103.46,103.46,129400000.0
2008-03-04 08:38:00,103.46,103.46,103.45,103.455,294800000.0
2008-03-04 08:39:00,103.46,103.47,103.45,103.46,183200000.0
2008-03-04 08:40:00,103.46,103.47,103.46,103.46,198800000.0
2008-03-04 08:41:00,103.46,103.48,103.46,103.48,219900000.0
2008-03-04 08:42:00,103.475,103.48,103.47,103.48,145300000.0
2008-03-04 08:43:00,103.48,103.48,103.465,103.48,124900000.0
2008-03-04 08:44:00,103.48,103.49,103.47,103.48,183700000.0
2008-03-04 08:45:00,103.48,103.48,103.48,103.48,76800000.0
2008-03-04 08:46:00,103.48,103.49,103.47,103.49,213800000.0
2008-03-04 08:47:00,103.49,103.52,103.48,103.51,223299999.0
2008-03-04 08:48:00,103.51,103.555,103.51,103.54,158200000.0
2008-03-04 08:49:00,103.55,103.55,103.52,103.52,190000000.0
2008-03-04 08:50:00,103.52,103.535,103.52,103.53,224100000.0
2008-03-04 08:51:00,103.53,103.56,103.53,103.54,172100000.0
2008-03-04 08:52:00,103.54,103.54,103.53,103.53,114500000.0
2008-03-04 08:53:00,103.53,103.535,103.52,103.52,174000000.0
2008-03-04 08:54:00,103.52,103.52,103.48,103.485,177700000.0
2008-03-04 08:55:00,103.49,103.5,103.47,103.495,192700000.0
2008-03-04 08:56:00,103.5,103.52,103.49,103.5,153000000.0
2008-03-04 08:57:00,103.5,103.53,103.5,103.5,235200000.0
2008-03-04 08:58:00,103.51,103.51,103.46,103.48,152400000.0
2008-03-04 08:59:00,103.48,103.48,103.44,103.44,246900000.0
2008-03-04 09:00:00,103.44,103.44,103.41,103.42,209300000.0
2008-03-04 09:01:00,103.42,103.44,103.42,103.44,139500000.0
2008-03-04 09:02:00,103.44,103.44,103.34,103.36,283399999.0
2008-03-04 09:03:00,103.355,103.41,103.355,103.39,280900000.0
2008-03-04 09:04:00,103.39,103.4,103.375,103.395,238800000.0
2008-03-04 09:05:00,103.395,103.4,103.37,103.38,162100000.0
2008-03-04 09:06:00,103.375,103.38,103.36,103.37,132700000.0
2008-03-04 09:07:00,103.37,103.38,103.37,103.37,98600000.0
2008-03-04 09:08:00,103.37,103.37,103.34,103.35,122000000.0
2008-03-04 09:09:00,103.35,103.36,103.35,103.36,182500000.0
2008-03-04 09:10:00,103.36,103.37,103.345,103.35,189900000.0
2008-03-04 09:11:00,103.35,103.35,103.31,103.32,187600000.0
2008-03-04 09:12:00,103.32,103.34,103.32,103.32,292200000.0
2008-03-04 09:13:00,103.32,103.325,103.285,103.31,201500000.0
2008-03-04 09:14:00,103.31,103.33,103.305,103.32,265000000.0
2008-03-04 09:15:00,103.32,103.34,103.32,103.33,164500000.0
2008-03-04 09:16:00,103.33,103.35,103.33,103.34,174800000.0
2008-03-04 09:17:00,103.34,103.37,103.335,103.335,146300000.0
2008-03-04 09:18:00,103.335,103.355,103.32,103.345,215200000.0
2008-03-04 09:19:00,103.35,103.36,103.335,103.345,181500000.0
2008-03-04 09:20:00,103.345,103.36,103.345,103.36,132200000.0
2008-03-04 09:21:00,103.36,103.39,103.36,103.38,164900000.0
2008-03-04 09:22:00,103.38,103.38,103.35,103.35,170400000.0
2008-03-04 09:23:00,103.35,103.35,103.34,103.345,204800000.0
2008-03-04 09:24:00,103.345,103.35,103.33,103.335,179600000.0
2008-03-04 09:25:00,103.335,103.335,103.27,103.3,162700000.0
2008-03-04 09:26:00,103.3,103.3,103.285,103.3,150000000.0
2008-03-04 09:27:00,103.3,103.335,103.3,103.325,150800000.0
2008-03-04 09:28:00,103.325,103.34,103.31,103.34,184700000.0
2008-03-04 09:29:00,103.34,103.34,103.29,103.315,142300000.0
2008-03-04 09:30:00,103.315,103.33,103.28,103.28,348700000.0
2008-03-04 09:31:00,103.28,103.305,103.265,103.29,242300000.0
2008-03-04 09:32:00,103.29,103.29,103.27,103.28,189600000.0
2008-03-04 09:33:00,103.275,103.285,103.255,103.265,209500000.0
2008-03-04 09:34:00,103.265,103.27,103.24,103.24,197500000.0
2008-03-04 09:35:00,103.24,103.26,103.24,103.26,139300000.0
2008-03-04 09:36:00,103.26,103.26,103.235,103.24,204700000.0
2008-03-04 09:37:00,103.24,103.24,103.13,103.16,220200001.0
2008-03-04 09:38:00,103.155,103.185,103.055,103.06,177800000.0
2008-03-04 09:39:00,103.06,103.1,103.05,103.1,292700000.0
2008-03-04 09:40:00,103.1,103.14,103.1,103.135,263900000.0
2008-03-04 09:41:00,103.135,103.155,103.12,103.12,442700000.0
2008-03-04 09:42:00,103.12,103.13,103.105,103.13,144700000.0
2008-03-04 09:43:00,103.13,103.14,103.13,103.135,527600000.0
2008-03-04 09:44:00,103.135,103.16,103.12,103.14,854700000.0
2008-03-04 09:45:00,103.14,103.16,103.14,103.14,189100000.0
2008-03-04 09:46:00,103.14,103.14,103.125,103.14,153800000.0
2008-03-04 09:47:00,103.14,103.15,103.12,103.12,123600000.0
2008-03-04 09:48:00,103.12,103.16,103.12,103.14,204000000.0
2008-03-04 09:49:00,103.145,103.16,103.13,103.16,115300000.0
2008-03-04 09:50:00,103.16,103.185,103.155,103.165,107600000.0
2008-03-04 09:51:00,103.165,103.17,103.16,103.165,100300000.0
2008-03-04 09:52:00,103.165,103.17,103.16,103.16,132600000.0
2008-03-04 09:53:00,103.16,103.17,103.15,103.155,264300000.0
2008-03-04 09:54:00,103.155,103.16,103.15,103.16,267200000.0
2008-03-04 09:55:00,103.16,103.17,103.155,103.17,438900000.0
2008-03-04 09:56:00,103.17,103.17,103.13,103.13,201400000.0
2008-03-04 09:57:00,103.13,103.14,103.115,103.125,294900000.0
2008-03-04 09:58:00,103.125,103.155,103.125,103.155,340700000.0
2008-03-04 09:59:00,103.155,103.17,103.15,103.17,123600000.0
2008-03-04 10:00:00,103.17,103.185,103.16,103.165,260500000.0
2008-03-04 10:01:00,103.165,103.175,103.16,103.165,279000000.0
2008-03-04 10:02:00,103.165,103.18,103.16,103.18,158000000.0
2008-03-04 10:03:00,103.19,103.19,103.16,103.165,248200000.0
2008-03-04 10:04:00,103.165,103.185,103.16,103.18,152000000.0
2008-03-04 10:05:00,103.18,103.19,103.18,103.19,116400000.0
2008-03-04 10:06:00,103.19,103.24,103.19,103.23,149100000.0
2008-03-04 10:07:00,103.23,103.25,103.22,103.24,124500000.0
2008-03-04 10:08:00,103.23,103.235,103.21,103.21,132000000.0
2008-03-04 10:09:00,103.21,103.22,103.21,103.21,106300000.0
2008-03-04 10:10:00,103.21,103.22,103.195,103.215,163300000.0
2008-03-04 10:11:00,103.215,103.23,103.2,103.2,170200000.0
2008-03-04 10:12:00,103.2,103.2,103.17,103.18,167300000.0
2008-03-04 10:13:00,103.18,103.18,103.155,103.165,125000000.0
2008-03-04 10:14:00,103.165,103.17,103.13,103.14,217400000.0
2008-03-04 10:15:00,103.14,103.14,103.12,103.125,119300000.0
2008-03-04 10:16:00,103.125,103.13,103.09,103.11,139899999.0
2008-03-04 10:17:00,103.11,103.115,103.1,103.105,213900000.0
2008-03-04 10:18:00,103.105,103.12,103.1,103.12,278400000.0
2008-03-04 10:19:00,103.12,103.14,103.11,103.12,146400000.0
2008-03-04 10:20:00,103.12,103.12,103.09,103.095,181100000.0
2008-03-04 10:21:00,103.095,103.12,103.07,103.12,121700000.0
2008-03-04 10:22:00,103.12,103.13,103.12,103.13,121600000.0
2008-03-04 10:23:00,103.13,103.13,103.12,103.13,77500000.0
2008-03-04 10:24:00,103.13,103.17,103.13,103.17,464500000.0
2008-03-04 10:25:00,103.17,103.19,103.17,103.18,169700000.0
2008-03-04 10:26:00,103.18,103.18,103.11,103.13,175400000.0
2008-03-04 10:27:00,103.125,103.16,103.125,103.16,216700000.0
2008-03-04 10:28:00,103.16,103.17,103.16,103.165,187700000.0
2008-03-04 10:29:00,103.165,103.17,103.15,103.16,255300000.0
2008-03-04 10:30:00,103.16,103.17,103.15,103.16,175100000.0
2008-03-04 10:31:00,103.16,103.18,103.15,103.18,139800000.0
2008-03-04 10:32:00,103.18,103.18,103.165,103.175,216400000.0
2008-03-04 10:33:00,103.175,103.21,103.175,103.2,190100000.0
2008-03-04 10:34:00,103.2,103.21,103.2,103.21,230100000.0
2008-03-04 10:35:00,103.2,103.23,103.2,103.225,195500000.0
2008-03-04 10:36:00,103.22,103.265,103.22,103.25,180800000.0
2008-03-04 10:37:00,103.25,103.29,103.24,103.285,167100000.0
2008-03-04 10:38:00,103.285,103.29,103.255,103.28,105900000.0
2008-03-04 10:39:00,103.28,103.34,103.27,103.33,183800000.0
2008-03-04 10:40:00,103.33,103.34,103.3,103.315,299200000.0
2008-03-04 10:41:00,103.315,103.32,103.27,103.3,190700000.0
2008-03-04 10:42:00,103.31,103.33,103.31,103.32,197700000.0
2008-03-04 10:43:00,103.32,103.32,103.3,103.305,172600000.0
2008-03-04 10:44:00,103.305,103.31,103.3,103.305,295800000.0
2008-03-04 10:45:00,103.305,103.32,103.305,103.31,238300000.0
2008-03-04 10:46:00,103.31,103.33,103.31,103.33,144500000.0
2008-03-04 10:47:00,103.325,103.33,103.315,103.325,292200000.0
2008-03-04 10:48:00,103.325,103.36,103.325,103.34,264100000.0
2008-03-04 10:49:00,103.34,103.355,103.325,103.35,209100000.0
2008-03-04 10:50:00,103.35,103.355,103.33,103.33,52400000.0
2008-03-04 10:51:00,103.33,103.33,103.3,103.315,65700000.0
2008-03-04 10:52:00,103.315,103.34,103.31,103.34,122900000.0
2008-03-04 10:53:00,103.34,103.35,103.32,103.34,108100000.0
2008-03-04 10:54:00,103.34,103.415,103.34,103.4,143000000.0
2008-03-04 10:55:00,103.4,103.435,103.385,103.435,177900000.0
2008-03-04 10:56:00,103.44,103.48,103.435,103.47,160700000.0
2008-03-04 10:57:00,103.47,103.47,103.43,103.43,204900000.0
2008-03-04 10:58:00,103.425,103.425,103.38,103.39,207000000.0
2008-03-04 10:59:00,103.39,103.41,103.355,103.355,171400000.0
2008-03-04 11:00:00,103.35,103.36,103.34,103.35,283200000.0
2008-03-04 11:01:00,103.35,103.38,103.34,103.38,83200000.0
2008-03-04 11:02:00,103.38,103.39,103.37,103.38,143200000.0
2008-03-04 11:03:00,103.38,103.39,103.355,103.38,352300001.0
2008-03-04 11:04:00,103.38,103.38,103.36,103.36,204200000.0
2008-03-04 11:05:00,103.36,103.36,103.34,103.35,152600000.0
2008-03-04 11:06:00,103.35,103.35,103.28,103.28,152900000.0
2008-03-04 11:07:00,103.28,103.33,103.27,103.32,370700000.0
2008-03-04 11:08:00,103.32,103.335,103.32,103.33,346000000.0
2008-03-04 11:09:00,103.33,103.34,103.325,103.33,208900000.0
2008-03-04 11:10:00,103.33,103.33,103.32,103.325,373200000.0
2008-03-04 11:11:00,103.325,103.335,103.305,103.31,541800000.0
2008-03-04 11:12:00,103.31,103.31,103.275,103.275,637200000.0
2008-03-04 11:13:00,103.275,103.31,103.26,103.27,513400000.0
2008-03-04 11:14:00,103.26,103.315,103.26,103.31,158600000.0
2008-03-04 11:15:00,103.31,103.315,103.29,103.29,113900000.0
2008-03-04 11:16:00,103.29,103.3,103.285,103.29,119600000.0
2008-03-04 11:17:00,103.29,103.29,103.26,103.26,138100000.0
2008-03-04 11:18:00,103.26,103.265,103.245,103.25,114400000.0
2008-03-04 11:19:00,103.25,103.26,103.25,103.25,177400000.0
2008-03-04 11:20:00,103.25,103.26,103.235,103.235,131900000.0
2008-03-04 11:21:00,103.235,103.25,103.235,103.25,202400000.0
2008-03-04 11:22:00,103.25,103.27,103.24,103.27,121900000.0
2008-03-04 11:23:00,103.26,103.27,103.26,103.26,229200000.0
2008-03-04 11:24:00,103.26,103.265,103.26,103.26,156600000.0
2008-03-04 11:25:00,103.26,103.26,103.25,103.25,119700000.0
2008-03-04 11:26:00,103.25,103.25,103.235,103.25,186900000.0
2008-03-04 11:27:00,103.25,103.275,103.24,103.275,284100000.0
2008-03-04 11:28:00,103.275,103.28,103.255,103.26,196300000.0
2008-03-04 11:29:00,103.26,103.265,103.25,103.25,155200000.0
2008-03-04 11:30:00,103.25,103.25,103.235,103.24,159300000.0
2008-03-04 11:31:00,103.24,103.245,103.235,103.24,132700000.0
2008-03-04 11:32:00,103.24,103.245,103.22,103.22,107700000.0
2008-03-04 11:33:00,103.22,103.23,103.22,103.225,164700000.0
2008-03-04 11:34:00,103.22,103.23,103.22,103.23,165600000.0
2008-03-04 11:35:00,103.23,103.24,103.225,103.24,242500000.0
2008-03-04 11:36:00,103.24,103.24,103.19,103.2,336300000.0
2008-03-04 11:37:00,103.2,103.205,103.16,103.17,400600000.0
2008-03-04 11:38:00,103.17,103.18,103.15,103.18,593500000.0
2008-03-04 11:39:00,103.18,103.225,103.18,103.22,366300000.0
2008-03-04 11:40:00,103.22,103.25,103.22,103.23,267100000.0
2008-03-04 11:41:00,103.23,103.24,103.23,103.24,66500000.0
2008-03-04 11:42:00,103.24,103.24,103.22,103.225,216600000.0
2008-03-04 11:43:00,103.225,103.23,103.21,103.215,133300000.0
2008-03-04 11:44:00,103.22,103.235,103.2,103.225,206900000.0
2008-03-04 11:45:00,103.225,103.255,103.21,103.21,264000000.0
2008-03-04 11:46:00,103.21,103.21,103.19,103.2,267800000.0
2008-03-04 11:47:00,103.2,103.205,103.15,103.155,351100000.0
2008-03-04 11:48:00,103.155,103.175,103.135,103.17,323600000.0
2008-03-04 11:49:00,103.17,103.19,103.17,103.18,148100000.0
2008-03-04 11:50:00,103.18,103.225,103.18,103.225,213200000.0
2008-03-04 11:51:00,103.22,103.225,103.2,103.2,175600000.0
2008-03-04 11:52:00,103.2,103.2,103.2,103.2,57800000.0
2008-03-04 11:53:00,103.2,103.2,103.175,103.175,1504700000.0
2008-03-04 11:54:00,103.175,103.175,103.155,103.155,663500000.0
2008-03-04 11:55:00,103.155,103.16,103.14,103.145,370100000.0
2008-03-04 11:56:00,103.145,103.195,103.14,103.195,843400000.0
2008-03-04 11:57:00,103.195,103.205,103.19,103.195,614200000.0
2008-03-04 11:58:00,103.2,103.23,103.2,103.23,1295999999.0
2008-03-04 11:59:00,103.23,103.24,103.205,103.22,226500000.0
2008-03-04 12:00:00,103.22,103.25,103.22,103.25,149500000.0
2008-03-04 12:01:00,103.255,103.29,103.25,103.26,381100000.0
2008-03-04 12:02:00,103.26,103.32,103.26,103.32,178900000.0
2008-03-04 12:03:00,103.32,103.32,103.285,103.295,350000000.0
2008-03-04 12:04:00,103.295,103.305,103.29,103.3,275800000.0
2008-03-04 12:05:00,103.3,103.31,103.29,103.29,157300000.0
2008-03-04 12:06:00,103.29,103.29,103.27,103.275,251300000.0
2008-03-04 12:07:00,103.275,103.3,103.275,103.3,199900000.0
2008-03-04 12:08:00,103.3,103.3,103.28,103.28,105800000.0
2008-03-04 12:09:00,103.28,103.29,103.275,103.275,131700000.0
2008-03-04 12:10:00,103.275,103.28,103.215,103.22,139300000.0
2008-03-04 12:11:00,103.22,103.275,103.22,103.265,164900000.0
2008-03-04 12:12:00,103.265,103.265,103.25,103.26,259000000.0
2008-03-04 12:13:00,103.26,103.26,103.245,103.25,166600000.0
2008-03-04 12:14:00,103.25,103.25,103.24,103.24,181000000.0
2008-03-04 12:15:00,103.24,103.25,103.235,103.245,493300000.0
2008-03-04 12:16:00,103.245,103.25,103.245,103.25,174700000.0
2008-03-04 12:17:00,103.25,103.25,103.24,103.24,87700000.0
2008-03-04 12:18:00,103.24,103.24,103.24,103.24,80600000.0
2008-03-04 12:19:00,103.24,103.24,103.235,103.24,140500000.0
2008-03-04 12:20:00,103.24,103.245,103.24,103.24,89200000.0
2008-03-04 12:21:00,103.24,103.255,103.24,103.24,98300000.0
2008-03-04 12:22:00,103.24,103.245,103.23,103.23,103000000.0
2008-03-04 12:23:00,103.23,103.235,103.23,103.23,92800000.0
2008-03-04 12:24:00,103.23,103.23,103.195,103.195,194000000.0
2008-03-04 12:25:00,103.2,103.21,103.165,103.2,394800000.0
2008-03-04 12:26:00,103.2,103.235,103.2,103.215,185900000.0
2008-03-04 12:27:00,103.215,103.23,103.21,103.22,222900000.0
2008-03-04 12:28:00,103.22,103.22,103.2,103.2,129300000.0
2008-03-04 12:29:00,103.2,103.215,103.175,103.175,189600000.0
2008-03-04 12:30:00,103.175,103.18,103.145,103.17,266500000.0
2008-03-04 12:31:00,103.17,103.175,103.155,103.17,219000000.0
2008-03-04 12:32:00,103.17,103.195,103.17,103.19,262400000.0
2008-03-04 12:33:00,103.19,103.195,103.185,103.185,271900000.0
2008-03-04 12:34:00,103.185,103.185,103.165,103.17,431800000.0
2008-03-04 12:35:00,103.17,103.17,103.15,103.155,172000000.0
2008-03-04 12:36:00,103.155,103.16,103.155,103.155,508500000.0
2008-03-04 12:37:00,103.155,103.16,103.15,103.16,65900000.0
2008-03-04 12:38:00,103.16,103.16,103.15,103.155,186800000.0
2008-03-04 12:39:00,103.155,103.155,103.145,103.15,511400000.0
2008-03-04 12:40:00,103.15,103.16,103.105,103.105,412100000.0
2008-03-04 12:41:00,103.105,103.115,103.075,103.115,262800000.0
2008-03-04 12:42:00,103.115,103.115,103.08,103.09,583500000.0
2008-03-04 12:43:00,103.09,103.105,103.085,103.1,536600000.0
2008-03-04 12:44:00,103.1,103.155,103.1,103.14,215400000.0
2008-03-04 12:45:00,103.14,103.14,103.1,103.11,367300000.0
2008-03-04 12:46:00,103.11,103.11,103.075,103.085,177000000.0
2008-03-04 12:47:00,103.085,103.085,103.055,103.06,122800000.0
2008-03-04 12:48:00,103.06,103.07,103.05,103.07,128600000.0
2008-03-04 12:49:00,103.07,103.08,103.06,103.07,205800000.0
2008-03-04 12:50:00,103.07,103.08,103.055,103.06,102500000.0
2008-03-04 12:51:00,103.055,103.07,103.035,103.07,85700000.0
2008-03-04 12:52:00,103.065,103.075,103.05,103.05,88500000.0
2008-03-04 12:53:00,103.05,103.075,103.05,103.065,99200000.0
2008-03-04 12:54:00,103.065,103.115,103.06,103.11,82100000.0
2008-03-04 12:55:00,103.11,103.12,103.06,103.07,157200000.0
2008-03-04 12:56:00,103.07,103.07,103.06,103.07,100100000.0
2008-03-04 12:57:00,103.07,103.08,103.05,103.055,170200000.0
2008-03-04 12:58:00,103.055,103.055,102.99,103.01,172500000.0
2008-03-04 12:59:00,103.01,103.04,102.995,103.04,239300000.0
2008-03-04 13:00:00,103.04,103.07,103.025,103.06,185300000.0
2008-03-04 13:01:00,103.06,103.085,103.04,103.08,588400000.0
2008-03-04 13:02:00,103.08,103.1,103.07,103.09,211500000.0
2008-03-04 13:03:00,103.09,103.12,103.085,103.105,173600000.0
2008-03-04 13:04:00,103.105,103.125,103.09,103.09,111300000.0
2008-03-04 13:05:00,103.09,103.09,103.06,103.085,170200000.0
2008-03-04 13:06:00,103.085,103.09,103.065,103.07,161700000.0
2008-03-04 13:07:00,103.07,103.095,103.07,103.09,112500000.0
2008-03-04 13:08:00,103.09,103.1,103.08,103.09,334200000.0
2008-03-04 13:09:00,103.09,103.095,103.08,103.08,109600000.0
2008-03-04 13:10:00,103.08,103.11,103.075,103.105,364100000.0
2008-03-04 13:11:00,103.105,103.14,103.1,103.13,144400000.0
2008-03-04 13:12:00,103.13,103.15,103.125,103.145,204300000.0
2008-03-04 13:13:00,103.145,103.15,103.13,103.13,280600000.0
2008-03-04 13:14:00,103.13,103.14,103.12,103.125,124200000.0
2008-03-04 13:15:00,103.125,103.13,103.12,103.13,108100000.0
2008-03-04 13:16:00,103.13,103.135,103.1,103.1,121500000.0
2008-03-04 13:17:00,103.1,103.11,103.1,103.11,302400000.0
2008-03-04 13:18:00,103.11,103.12,103.11,103.11,172100000.0
2008-03-04 13:19:00,103.11,103.11,103.1,103.1,168400000.0
2008-03-04 13:20:00,103.1,103.1,103.055,103.08,201900000.0
2008-03-04 13:21:00,103.08,103.11,103.08,103.105,190800000.0
2008-03-04 13:22:00,103.105,103.105,103.09,103.095,298100000.0
2008-03-04 13:23:00,103.095,103.1,103.09,103.1,147800000.0
2008-03-04 13:24:00,103.1,103.11,103.085,103.105,199600000.0
2008-03-04 13:25:00,103.105,103.11,103.06,103.09,164200000.0
2008-03-04 13:26:00,103.09,103.12,103.08,103.09,227500000.0
2008-03-04 13:27:00,103.09,103.1,103.06,103.065,167500000.0
2008-03-04 13:28:00,103.065,103.065,103.04,103.055,166800000.0
2008-03-04 13:29:00,103.05,103.05,102.985,103.0,182000000.0
2008-03-04 13:30:00,103.0,103.015,102.99,103.01,134000000.0
2008-03-04 13:31:00,103.01,103.01,102.98,102.995,155600000.0
2008-03-04 13:32:00,102.99,102.99,102.97,102.99,131000000.0
2008-03-04 13:33:00,102.99,103.005,102.97,102.98,170900000.0
2008-03-04 13:34:00,102.98,102.99,102.95,102.98,192900000.0
2008-03-04 13:35:00,102.98,103.02,102.98,102.98,250700000.0
2008-03-04 13:36:00,102.98,102.985,102.95,102.95,269800000.0
2008-03-04 13:37:00,102.95,103.01,102.93,102.99,267900000.0
2008-03-04 13:38:00,102.99,103.04,102.98,103.03,229100000.0
2008-03-04 13:39:00,103.03,103.04,102.995,103.035,160400000.0
2008-03-04 13:40:00,103.035,103.06,103.03,103.03,124300000.0
2008-03-04 13:41:00,103.03,103.04,103.03,103.04,92800000.0
2008-03-04 13:42:00,103.04,103.045,103.03,103.04,167400000.0
2008-03-04 13:43:00,103.04,103.045,103.01,103.015,151800000.0
2008-03-04 13:44:00,103.015,103.02,102.995,102.995,225700000.0
2008-03-04 13:45:00,102.995,103.03,102.995,103.015,180100000.0
2008-03-04 13:46:00,103.015,103.05,103.01,103.025,154900000.0
2008-03-04 13:47:00,103.02,103.04,103.01,103.02,219000000.0
2008-03-04 13:48:00,103.02,103.05,102.96,102.96,147700000.0
2008-03-04 13:49:00,102.96,102.98,102.93,102.98,122900000.0
2008-03-04 13:50:00,102.98,103.0,102.97,102.98,211500000.0
2008-03-04 13:51:00,102.98,102.98,102.94,102.95,137700000.0
2008-03-04 13:52:00,102.95,102.95,102.935,102.95,140000000.0
2008-03-04 13:53:00,102.95,103.015,102.95,102.995,136500000.0
2008-03-04 13:54:00,103.005,103.02,102.985,103.02,101300000.0
2008-03-04 13:55:00,103.02,103.06,103.02,103.03,127500000.0
2008-03-04 13:56:00,103.03,103.05,103.03,103.03,151600000.0
2008-03-04 13:57:00,103.03,103.03,102.99,102.99,162600000.0
2008-03-04 13:58:00,102.99,103.0,102.99,103.0,144100000.0
2008-03-04 13:59:00,103.0,103.0,102.98,102.995,319900000.0
2008-03-04 14:00:00,102.995,103.0,102.99,102.99,115500000.0
2008-03-04 14:01:00,102.99,103.01,102.99,103.0,159200000.0
2008-03-04 14:02:00,103.0,103.02,102.995,103.01,131500000.0
2008-03-04 14:03:00,103.01,103.02,103.0,103.0,121200000.0
2008-03-04 14:04:00,103.0,103.0,102.99,103.0,280400000.0
2008-03-04 14:05:00,103.0,103.005,102.98,102.995,292100000.0
2008-03-04 14:06:00,102.99,102.99,102.935,102.945,316600000.0
2008-03-04 14:07:00,102.945,102.95,102.935,102.94,271100000.0
2008-03-04 14:08:00,102.94,102.98,102.94,102.94,144000000.0
2008-03-04 14:09:00,102.94,102.95,102.895,102.92,227600000.0
2008-03-04 14:10:00,102.91,102.92,102.89,102.905,129600000.0
2008-03-04 14:11:00,102.905,102.955,102.905,102.95,179900000.0
2008-03-04 14:12:00,102.95,102.96,102.93,102.94,110900000.0
2008-03-04 14:13:00,102.94,102.96,102.94,102.95,177400000.0
2008-03-04 14:14:00,102.95,102.96,102.92,102.92,123400000.0
2008-03-04 14:15:00,102.92,102.94,102.91,102.94,84100000.0
2008-03-04 14:16:00,102.94,102.975,102.93,102.94,136900000.0
2008-03-04 14:17:00,102.94,102.96,102.94,102.96,71100000.0
2008-03-04 14:18:00,102.96,102.98,102.96,102.98,78200000.0
2008-03-04 14:19:00,102.98,103.02,102.98,102.98,87900000.0
2008-03-04 14:20:00,102.98,103.005,102.975,103.005,79100000.0
2008-03-04 14:21:00,103.01,103.025,102.99,103.01,215900000.0
2008-03-04 14:22:00,103.01,103.015,102.99,102.995,119600000.0
2008-03-04 14:23:00,102.995,103.01,102.98,103.01,79500000.0
2008-03-04 14:24:00,103.01,103.02,103.0,103.01,174100000.0
2008-03-04 14:25:00,103.01,103.035,103.0,103.02,103300000.0
2008-03-04 14:26:00,103.02,103.06,103.02,103.055,106600000.0
2008-03-04 14:27:00,103.055,103.055,103.005,103.01,141400000.0
2008-03-04 14:28:00,103.01,103.03,103.0,103.03,140200000.0
2008-03-04 14:29:00,103.03,103.03,103.0,103.01,200200000.0
2008-03-04 14:30:00,103.01,103.04,103.01,103.02,156400000.0
2008-03-04 14:31:00,103.02,103.06,103.01,103.05,162100000.0
2008-03-04 14:32:00,103.05,103.1,103.05,103.09,229700000.0
2008-03-04 14:33:00,103.09,103.105,103.07,103.105,149900000.0
2008-03-04 14:34:00,103.105,103.12,103.07,103.07,165200000.0
2008-03-04 14:35:00,103.07,103.085,103.055,103.06,433100000.0
2008-03-04 14:36:00,103.06,103.07,103.045,103.065,281000000.0
2008-03-04 14:37:00,103.065,103.08,103.05,103.07,338200000.0
2008-03-04 14:38:00,103.07,103.09,103.065,103.09,186100000.0
2008-03-04 14:39:00,103.09,103.13,103.09,103.12,147700000.0
2008-03-04 14:40:00,103.12,103.13,103.11,103.115,196500000.0
2008-03-04 14:41:00,103.115,103.12,103.05,103.06,153800000.0
2008-03-04 14:42:00,103.06,103.08,103.06,103.07,134100000.0
2008-03-04 14:43:00,103.07,103.07,103.06,103.07,170000000.0
2008-03-04 14:44:00,103.07,103.09,103.06,103.09,144800000.0
2008-03-04 14:45:00,103.09,103.09,103.07,103.075,135600000.0
2008-03-04 14:46:00,103.075,103.125,103.075,103.12,175500000.0
2008-03-04 14:47:00,103.12,103.12,103.11,103.11,227800000.0
2008-03-04 14:48:00,103.11,103.12,103.09,103.09,277400000.0
2008-03-04 14:49:00,103.09,103.095,103.07,103.075,230800000.0
2008-03-04 14:50:00,103.075,103.08,103.065,103.07,261000000.0
2008-03-04 14:51:00,103.07,103.07,103.06,103.07,136900000.0
2008-03-04 14:52:00,103.07,103.08,103.065,103.075,286500000.0
2008-03-04 14:53:00,103.075,103.085,103.07,103.07,223000000.0
2008-03-04 14:54:00,103.07,103.08,103.07,103.075,441900000.0
2008-03-04 14:55:00,103.075,103.125,103.075,103.12,226000000.0
2008-03-04 14:56:00,103.12,103.12,103.09,103.105,185300000.0
2008-03-04 14:57:00,103.105,103.11,103.095,103.095,277000000.0
2008-03-04 14:58:00,103.095,103.12,103.08,103.085,361600001.0
2008-03-04 14:59:00,103.085,103.11,103.085,103.1,365900000.0
2008-03-04 15:00:00,103.1,103.105,103.065,103.065,192200000.0
2008-03-04 15:01:00,103.06,103.07,103.06,103.06,257100000.0
2008-03-04 15:02:00,103.06,103.06,103.02,103.025,338500000.0
2008-03-04 15:03:00,103.025,103.055,103.02,103.03,508400000.0
2008-03-04 15:04:00,103.03,103.03,103.005,103.01,148200000.0
2008-03-04 15:05:00,103.01,103.07,103.005,103.06,105600000.0
2008-03-04 15:06:00,103.06,103.06,103.03,103.04,266200000.0
2008-03-04 15:07:00,103.04,103.06,103.03,103.06,125300000.0
2008-03-04 15:08:00,103.06,103.06,103.04,103.05,181200000.0
2008-03-04 15:09:00,103.05,103.09,103.05,103.09,93500000.0
2008-03-04 15:10:00,103.09,103.135,103.09,103.13,99200000.0
2008-03-04 15:11:00,103.13,103.14,103.12,103.125,129100000.0
2008-03-04 15:12:00,103.125,103.125,103.08,103.09,99700000.0
2008-03-04 15:13:00,103.09,103.09,103.06,103.08,96600000.0
2008-03-04 15:14:00,103.08,103.12,103.08,103.11,92100000.0
2008-03-04 15:15:00,103.11,103.115,103.085,103.1,92300000.0
2008-03-04 15:16:00,103.1,103.1,103.065,103.075,74300000.0
2008-03-04 15:17:00,103.075,103.11,103.075,103.11,70400000.0
2008-03-04 15:18:00,103.11,103.12,103.09,103.1,75800000.0
2008-03-04 15:19:00,103.1,103.1,103.09,103.09,94600000.0
2008-03-04 15:20:00,103.09,103.09,103.05,103.05,107900000.0
2008-03-04 15:21:00,103.05,103.095,103.05,103.085,113600000.0
2008-03-04 15:22:00,103.085,103.12,103.08,103.12,81600000.0
2008-03-04 15:23:00,103.12,103.12,103.08,103.09,109000000.0
2008-03-04 15:24:00,103.09,103.1,103.07,103.1,86200000.0
2008-03-04 15:25:00,103.1,103.1,103.08,103.1,96200000.0
2008-03-04 15:26:00,103.1,103.105,103.09,103.1,105700000.0
2008-03-04 15:27:00,103.1,103.12,103.1,103.11,85000000.0
2008-03-04 15:28:00,103.11,103.11,103.1,103.105,64200000.0
2008-03-04 15:29:00,103.105,103.12,103.1,103.11,88200000.0
2008-03-04 15:30:00,103.11,103.13,103.1,103.12,109900000.0
2008-03-04 15:31:00,103.115,103.16,103.105,103.16,88800000.0
2008-03-04 15:32:00,103.16,103.18,103.16,103.17,114500000.0
2008-03-04 15:33:00,103.17,103.17,103.13,103.15,107800000.0
2008-03-04 15:34:00,103.15,103.17,103.13,103.17,83700000.0
2008-03-04 15:35:00,103.16,103.18,103.155,103.155,111000000.0
2008-03-04 15:36:00,103.155,103.17,103.145,103.16,101400000.0
2008-03-04 15:37:00,103.16,103.16,103.14,103.15,97500000.0
2008-03-04 15:38:00,103.15,103.165,103.14,103.14,116600000.0
2008-03-04 15:39:00,103.14,103.145,103.12,103.14,86200000.0
2008-03-04 15:40:00,103.14,103.14,103.1,103.1,106000000.0
2008-03-04 15:41:00,103.1,103.1,103.075,103.08,116600000.0
2008-03-04 15:42:00,103.08,103.12,103.08,103.11,111200000.0
2008-03-04 15:43:00,103.11,103.12,103.095,103.12,93100000.0
2008-03-04 15:44:00,103.11,103.12,103.11,103.115,98500000.0
2008-03-04 15:45:00,103.115,103.12,103.11,103.12,79200000.0
2008-03-04 15:46:00,103.12,103.12,103.115,103.12,97200000.0
2008-03-04 15:47:00,103.12,103.145,103.12,103.14,106300000.0
2008-03-04 15:48:00,103.14,103.16,103.14,103.16,110400000.0
2008-03-04 15:49:00,103.16,103.17,103.16,103.17,108300000.0
2008-03-04 15:50:00,103.17,103.17,103.14,103.145,95300000.0
2008-03-04 15:51:00,103.145,103.21,103.135,103.19,102100000.0
2008-03-04 15:52:00,103.19,103.21,103.18,103.205,109200000.0
2008-03-04 15:53:00,103.205,103.21,103.195,103.2,113800000.0
2008-03-04 15:54:00,103.2,103.21,103.175,103.19,97300000.0
2008-03-04 15:55:00,103.19,103.19,103.17,103.19,90000000.0
2008-03-04 15:56:00,103.19,103.19,103.16,103.18,99700000.0
2008-03-04 15:57:00,103.18,103.2,103.165,103.17,99800000.0
2008-03-04 15:58:00,103.175,103.19,103.17,103.185,93700000.0
2008-03-04 15:59:00,103.185,103.2,103.17,103.2,88700000.0
2008-03-04 16:00:00,103.21,103.215,103.16,103.165,101300000.0
2008-03-04 16:01:00,103.16,103.17,103.135,103.16,107600000.0
2008-03-04 16:02:00,103.16,103.16,103.12,103.13,200100000.0
2008-03-04 16:03:00,103.13,103.14,103.095,103.1,120500000.0
2008-03-04 16:04:00,103.1,103.11,103.09,103.1,117600000.0
2008-03-04 16:05:00,103.1,103.1,103.04,103.04,106700000.0
2008-03-04 16:06:00,103.04,103.05,103.025,103.035,140000000.0
2008-03-04 16:07:00,103.035,103.07,103.02,103.03,178500001.0
2008-03-04 16:08:00,103.035,103.06,103.02,103.04,136000000.0
2008-03-04 16:09:00,103.04,103.07,103.04,103.07,89700000.0
2008-03-04 16:10:00,103.07,103.1,103.07,103.075,281700000.0
2008-03-04 16:11:00,103.07,103.08,103.04,103.05,87700000.0
2008-03-04 16:12:00,103.06,103.07,103.045,103.05,124700000.0
2008-03-04 16:13:00,103.05,103.06,103.04,103.05,94100000.0
2008-03-04 16:14:00,103.05,103.05,103.04,103.04,112300000.0
2008-03-04 16:15:00,103.04,103.06,103.04,103.05,256000000.0
2008-03-04 16:16:00,103.05,103.06,103.04,103.05,462900000.0
2008-03-04 16:17:00,103.05,103.06,103.04,103.055,106600000.0
2008-03-04 16:18:00,103.055,103.07,103.04,103.07,148100000.0
2008-03-04 16:19:00,103.07,103.09,103.05,103.09,107300000.0
2008-03-04 16:20:00,103.09,103.1,103.08,103.1,118500000.0
2008-03-04 16:21:00,103.1,103.1,103.07,103.1,101800000.0
2008-03-04 16:22:00,103.1,103.1,103.09,103.09,89400000.0
2008-03-04 16:23:00,103.09,103.095,103.06,103.065,104500000.0
2008-03-04 16:24:00,103.065,103.09,103.055,103.09,78600000.0
2008-03-04 16:25:00,103.09,103.1,103.085,103.095,78800000.0
2008-03-04 16:26:00,103.095,103.1,103.08,103.08,66400000.0
2008-03-04 16:27:00,103.08,103.08,103.05,103.055,101200000.0
2008-03-04 16:28:00,103.06,103.06,103.03,103.03,87800000.0
2008-03-04 16:29:00,103.03,103.04,103.03,103.04,137600000.0
2008-03-04 16:30:00,103.04,103.07,103.03,103.065,161000000.0
2008-03-04 16:31:00,103.065,103.09,103.06,103.085,155200000.0
2008-03-04 16:32:00,103.085,103.11,103.08,103.09,202300000.0
2008-03-04 16:33:00,103.09,103.09,103.05,103.05,136300000.0
2008-03-04 16:34:00,103.05,103.05,102.99,103.0,186400000.0
2008-03-04 16:35:00,102.995,103.015,102.985,102.985,266400000.0
2008-03-04 16:36:00,102.985,103.0,102.94,102.955,327800000.0
2008-03-04 16:37:00,102.96,102.985,102.95,102.965,259900000.0
2008-03-04 16:38:00,102.965,102.97,102.92,102.95,163700000.0
2008-03-04 16:39:00,102.95,102.96,102.93,102.94,219200000.0
2008-03-04 16:40:00,102.94,103.0,102.94,102.995,219100000.0
2008-03-04 16:41:00,102.995,103.01,102.975,103.005,198100000.0
2008-03-04 16:42:00,103.01,103.04,103.0,103.02,306400000.0
2008-03-04 16:43:00,103.02,103.03,103.0,103.005,837800000.0
2008-03-04 16:44:00,103.005,103.02,102.99,102.995,163700000.0
2008-03-04 16:45:00,102.995,103.03,102.99,103.015,146200000.0
2008-03-04 16:46:00,103.015,103.02,102.99,103.0,192500000.0
2008-03-04 16:47:00,103.0,103.0,102.975,102.99,345600000.0
2008-03-04 16:48:00,102.99,103.015,102.99,103.005,241600000.0
2008-03-04 16:49:00,103.005,103.03,103.005,103.015,395700000.0
2008-03-04 16:50:00,103.015,103.025,102.99,103.005,362800000.0
2008-03-04 16:51:00,103.005,103.02,102.99,103.015,264600000.0
2008-03-04 16:52:00,103.015,103.04,103.005,103.03,246800000.0
2008-03-04 16:53:00,103.03,103.09,103.025,103.08,169500000.0
2008-03-04 16:54:00,103.08,103.09,103.04,103.05,149700000.0
2008-03-04 16:55:00,103.05,103.1,103.05,103.1,109300000.0
2008-03-04 16:56:00,103.095,103.12,103.07,103.08,111500000.0
2008-03-04 16:57:00,103.09,103.115,103.08,103.09,97500000.0
2008-03-04 16:58:00,103.09,103.1,103.08,103.1,122200000.0
2008-03-04 16:59:00,103.1,103.16,103.1,103.125,125900000.0
2008-03-04 17:00:00,103.125,103.14,103.11,103.13,182600000.0
2008-03-04 17:01:00,103.13,103.19,103.12,103.16,184400000.0
2008-03-04 17:02:00,103.16,103.16,103.1,103.11,145700000.0
2008-03-04 17:03:00,103.11,103.11,103.08,103.11,123000000.0
2008-03-04 17:04:00,103.11,103.125,103.08,103.085,142400000.0
2008-03-04 17:05:00,103.085,103.115,103.08,103.08,134900000.0
2008-03-04 17:06:00,103.075,103.1,103.025,103.025,172700000.0
2008-03-04 17:07:00,103.02,103.045,103.005,103.045,159800000.0
2008-03-04 17:08:00,103.045,103.06,103.03,103.03,126000000.0
2008-03-04 17:09:00,103.03,103.05,103.02,103.04,137900000.0
2008-03-04 17:10:00,103.04,103.08,103.04,103.05,130700000.0
2008-03-04 17:11:00,103.05,103.14,103.045,103.11,139100000.0
2008-03-04 17:12:00,103.11,103.12,103.1,103.105,112900000.0
2008-03-04 17:13:00,103.11,103.12,103.09,103.115,111200000.0
2008-03-04 17:14:00,103.115,103.14,103.1,103.11,100700000.0
2008-03-04 17:15:00,103.11,103.13,103.11,103.12,124300000.0
2008-03-04 17:16:00,103.12,103.135,103.12,103.135,132800000.0
2008-03-04 17:17:00,103.135,103.135,103.08,103.09,109500000.0
2008-03-04 17:18:00,103.09,103.11,103.08,103.095,114900000.0
2008-03-04 17:19:00,103.095,103.1,103.08,103.09,88800000.0
2008-03-04 17:20:00,103.09,103.13,103.09,103.12,198100000.0
2008-03-04 17:21:00,103.125,103.135,103.07,103.095,122700000.0
2008-03-04 17:22:00,103.095,103.11,103.08,103.08,101700000.0
2008-03-04 17:23:00,103.08,103.11,103.06,103.11,138900000.0
2008-03-04 17:24:00,103.11,103.11,103.085,103.1,136600000.0
2008-03-04 17:25:00,103.1,103.11,103.085,103.095,278400000.0
2008-03-04 17:26:00,103.095,103.095,103.07,103.09,135600000.0
2008-03-04 17:27:00,103.09,103.09,103.06,103.06,181500000.0
2008-03-04 17:28:00,103.065,103.07,103.045,103.045,620100000.0
2008-03-04 17:29:00,103.045,103.05,103.02,103.03,466600000.0
2008-03-04 17:30:00,103.03,103.035,103.005,103.025,222400000.0
2008-03-04 17:31:00,103.025,103.05,103.02,103.03,188600000.0
2008-03-04 17:32:00,103.03,103.045,103.025,103.03,133600000.0
2008-03-04 17:33:00,103.03,103.03,102.99,103.0,192100000.0
2008-03-04 17:34:00,103.0,103.015,102.99,103.01,110100000.0
2008-03-04 17:35:00,103.015,103.025,103.005,103.02,119200000.0
2008-03-04 17:36:00,103.02,103.02,102.97,102.97,134700000.0
2008-03-04 17:37:00,102.97,102.98,102.96,102.96,141900000.0
2008-03-04 17:38:00,102.96,102.975,102.94,102.96,341200000.0
2008-03-04 17:39:00,102.96,102.98,102.94,102.98,123900000.0
2008-03-04 17:40:00,102.98,102.98,102.94,102.96,140100000.0
2008-03-04 17:41:00,102.96,102.995,102.95,102.99,127100000.0
2008-03-04 17:42:00,102.99,102.99,102.94,102.945,200800000.0
2008-03-04 17:43:00,102.945,102.97,102.94,102.95,174000000.0
2008-03-04 17:44:00,102.95,102.95,102.92,102.95,131700000.0
2008-03-04 17:45:00,102.95,102.95,102.92,102.93,144100000.0
2008-03-04 17:46:00,102.93,102.935,102.91,102.93,160800000.0
2008-03-04 17:47:00,102.93,102.95,102.92,102.92,161000000.0
2008-03-04 17:48:00,102.92,102.945,102.92,102.945,90600000.0
2008-03-04 17:49:00,102.945,102.95,102.885,102.885,113400000.0
2008-03-04 17:50:00,102.88,102.88,102.86,102.865,237400000.0
2008-03-04 17:51:00,102.865,102.89,102.865,102.88,173200000.0
2008-03-04 17:52:00,102.88,102.89,102.86,102.89,228300000.0
2008-03-04 17:53:00,102.89,102.89,102.87,102.87,174100000.0
2008-03-04 17:54:00,102.87,102.89,102.87,102.89,135600000.0
2008-03-04 17:55:00,102.89,102.9,102.875,102.9,330100000.0
2008-03-04 17:56:00,102.89,102.9,102.855,102.86,162300000.0
2008-03-04 17:57:00,102.86,102.86,102.82,102.86,442700000.0
2008-03-04 17:58:00,102.86,102.86,102.83,102.835,159700000.0
2008-03-04 17:59:00,102.835,102.835,102.77,102.775,228100000.0
2008-03-04 18:00:00,102.78,102.78,102.75,102.755,284400000.0
2008-03-04 18:01:00,102.75,102.77,102.705,102.77,387700000.0
2008-03-04 18:02:00,102.76,102.78,102.76,102.78,131700000.0
2008-03-04 18:03:00,102.78,102.81,102.76,102.81,349200000.0
2008-03-04 18:04:00,102.81,102.845,102.8,102.835,447800000.0
2008-03-04 18:05:00,102.835,102.85,102.82,102.83,311000000.0
2008-03-04 18:06:00,102.825,102.83,102.76,102.76,110500000.0
2008-03-04 18:07:00,102.76,102.77,102.73,102.755,130100000.0
2008-03-04 18:08:00,102.755,102.78,102.74,102.77,151600000.0
2008-03-04 18:09:00,102.77,102.79,102.76,102.785,120200000.0
2008-03-04 18:10:00,102.785,102.83,102.77,102.83,114000000.0
2008-03-04 18:11:00,102.83,102.84,102.81,102.815,199300000.0
2008-03-04 18:12:00,102.805,102.84,102.795,102.83,139200000.0
2008-03-04 18:13:00,102.83,102.835,102.81,102.82,95200000.0
2008-03-04 18:14:00,102.82,102.835,102.81,102.835,106500000.0
2008-03-04 18:15:00,102.835,102.88,102.835,102.86,146900000.0
2008-03-04 18:16:00,102.86,102.89,102.855,102.89,131600000.0
2008-03-04 18:17:00,102.89,102.89,102.86,102.865,93400000.0
2008-03-04 18:18:00,102.865,102.91,102.865,102.9,117800000.0
2008-03-04 18:19:00,102.9,102.94,102.9,102.94,114600000.0
2008-03-04 18:20:00,102.94,102.95,102.93,102.94,122800000.0
2008-03-04 18:21:00,102.94,102.945,102.88,102.89,105000000.0
2008-03-04 18:22:00,102.89,102.91,102.885,102.905,102700000.0
2008-03-04 18:23:00,102.905,102.905,102.88,102.89,94200000.0
2008-03-04 18:24:00,102.89,102.895,102.86,102.86,102200000.0
2008-03-04 18:25:00,102.86,102.86,102.85,102.86,89900000.0
2008-03-04 18:26:00,102.86,102.87,102.85,102.85,114400000.0
2008-03-04 18:27:00,102.85,102.855,102.82,102.82,95100000.0
2008-03-04 18:28:00,102.82,102.83,102.81,102.82,117500000.0
2008-03-04 18:29:00,102.82,102.875,102.82,102.875,289100000.0
2008-03-04 18:30:00,102.88,102.915,102.865,102.91,373400000.0
2008-03-04 18:31:00,102.91,102.91,102.865,102.875,218400000.0
2008-03-04 18:32:00,102.875,102.92,102.87,102.915,146000000.0
2008-03-04 18:33:00,102.915,102.92,102.9,102.9,122400000.0
2008-03-04 18:34:00,102.9,102.9,102.86,102.865,163300000.0
2008-03-04 18:35:00,102.865,102.9,102.86,102.89,292800000.0
2008-03-04 18:36:00,102.89,102.89,102.88,102.89,180100000.0
2008-03-04 18:37:00,102.89,102.92,102.89,102.905,187000000.0
2008-03-04 18:38:00,102.905,102.91,102.885,102.89,115700000.0
2008-03-04 18:39:00,102.89,102.895,102.865,102.885,216100000.0
2008-03-04 18:40:00,102.88,102.895,102.845,102.845,766600000.0
2008-03-04 18:41:00,102.845,102.855,102.82,102.835,689900000.0
2008-03-04 18:42:00,102.835,102.85,102.83,102.84,899400000.0
2008-03-04 18:43:00,102.84,102.84,102.815,102.83,592900000.0
2008-03-04 18:44:00,102.83,102.86,102.815,102.85,180000000.0
2008-03-04 18:45:00,102.85,102.87,102.84,102.86,106800000.0
2008-03-04 18:46:00,102.86,102.865,102.84,102.855,109200000.0
2008-03-04 18:47:00,102.855,102.87,102.83,102.83,115200000.0
2008-03-04 18:48:00,102.83,102.86,102.83,102.855,111200000.0
2008-03-04 18:49:00,102.86,102.86,102.85,102.855,78600000.0
2008-03-04 18:50:00,102.855,102.855,102.8,102.82,98900000.0
2008-03-04 18:51:00,102.815,102.825,102.76,102.765,101200000.0
2008-03-04 18:52:00,102.765,102.77,102.74,102.74,109800000.0
2008-03-04 18:53:00,102.74,102.74,102.71,102.725,112200000.0
2008-03-04 18:54:00,102.725,102.74,102.71,102.725,74600000.0
2008-03-04 18:55:00,102.72,102.73,102.7,102.7,191400000.0
2008-03-04 18:56:00,102.7,102.71,102.69,102.69,256900000.0
2008-03-04 18:57:00,102.69,102.71,102.675,102.685,108500000.0
2008-03-04 18:58:00,102.685,102.705,102.66,102.695,96600000.0
2008-03-04 18:59:00,102.695,102.695,102.66,102.67,87100000.0
2008-03-04 19:00:00,102.67,102.675,102.655,102.66,99100000.0
2008-03-04 19:01:00,102.66,102.68,102.66,102.67,135600000.0
2008-03-04 19:02:00,102.67,102.68,102.65,102.67,125000000.0
2008-03-04 19:03:00,102.675,102.72,102.675,102.7,139200000.0
2008-03-04 19:04:00,102.7,102.72,102.69,102.69,128900000.0
2008-03-04 19:05:00,102.69,102.7,102.67,102.69,134100000.0
2008-03-04 19:06:00,102.69,102.71,102.69,102.7,177900000.0
2008-03-04 19:07:00,102.7,102.715,102.69,102.715,420300000.0
2008-03-04 19:08:00,102.715,102.74,102.715,102.73,182400000.0
2008-03-04 19:09:00,102.73,102.74,102.72,102.73,180200000.0
2008-03-04 19:10:00,102.73,102.735,102.72,102.73,336800000.0
2008-03-04 19:11:00,102.73,102.74,102.725,102.74,160500000.0
2008-03-04 19:12:00,102.74,102.82,102.74,102.815,117900000.0
2008-03-04 19:13:00,102.815,102.82,102.8,102.8,104300000.0
2008-03-04 19:14:00,102.8,102.8,102.775,102.78,96300000.0
2008-03-04 19:15:00,102.78,102.78,102.745,102.75,84900000.0
2008-03-04 19:16:00,102.75,102.75,102.73,102.73,102700000.0
2008-03-04 19:17:00,102.73,102.74,102.715,102.715,326700000.0
2008-03-04 19:18:00,102.715,102.75,102.715,102.715,195300000.0
2008-03-04 19:19:00,102.71,102.73,102.7,102.73,113600000.0
2008-03-04 19:20:00,102.73,102.74,102.73,102.73,112800000.0
2008-03-04 19:21:00,102.73,102.73,102.71,102.71,90000000.0
2008-03-04 19:22:00,102.71,102.755,102.7,102.75,96800000.0
2008-03-04 19:23:00,102.75,102.76,102.72,102.75,115500000.0
2008-03-04 19:24:00,102.75,102.75,102.72,102.75,128000000.0
2008-03-04 19:25:00,102.75,102.79,102.75,102.775,149300000.0
2008-03-04 19:26:00,102.775,102.83,102.77,102.82,93100000.0
2008-03-04 19:27:00,102.82,102.84,102.81,102.835,108800000.0
2008-03-04 19:28:00,102.83,102.86,102.83,102.86,106300000.0
2008-03-04 19:29:00,102.86,102.87,102.84,102.85,115500000.0
2008-03-04 19:30:00,102.85,102.85,102.84,102.85,105000000.0
2008-03-04 19:31:00,102.855,102.87,102.855,102.855,106800000.0
2008-03-04 19:32:00,102.855,102.89,102.85,102.89,105300000.0
2008-03-04 19:33:00,102.89,102.89,102.86,102.885,100400000.0
2008-03-04 19:34:00,102.885,102.9,102.87,102.895,140400000.0
2008-03-04 19:35:00,102.9,102.905,102.875,102.875,822000000.0
2008-03-04 19:36:00,102.875,102.885,102.875,102.885,1177000000.0
2008-03-04 19:37:00,102.885,102.885,102.86,102.86,1158800000.0
2008-03-04 19:38:00,102.86,102.865,102.86,102.865,75900000.0
2008-03-04 19:39:00,102.865,102.875,102.845,102.85,947400000.0
2008-03-04 19:40:00,102.85,102.89,102.845,102.89,114500000.0
2008-03-04 19:41:00,102.89,102.91,102.88,102.905,117300000.0
2008-03-04 19:42:00,102.91,102.94,102.9,102.925,191300000.0
2008-03-04 19:43:00,102.93,102.94,102.88,102.89,108800000.0
2008-03-04 19:44:00,102.89,102.895,102.88,102.885,94500000.0
2008-03-04 19:45:00,102.885,102.91,102.885,102.91,111100000.0
2008-03-04 19:46:00,102.91,102.915,102.885,102.9,129300000.0
2008-03-04 19:47:00,102.905,102.91,102.905,102.91,97100000.0
2008-03-04 19:48:00,102.91,102.91,102.89,102.89,110100000.0
2008-03-04 19:49:00,102.885,102.91,102.885,102.89,117300000.0
2008-03-04 19:50:00,102.89,102.91,102.885,102.905,138900000.0
2008-03-04 19:51:00,102.905,102.905,102.85,102.85,100600000.0
2008-03-04 19:52:00,102.85,102.87,102.835,102.835,475399999.0
2008-03-04 19:53:00,102.835,102.84,102.81,102.83,227000000.0
2008-03-04 19:54:00,102.83,102.83,102.81,102.82,216300000.0
2008-03-04 19:55:00,102.82,102.825,102.8,102.8,187100000.0
2008-03-04 19:56:00,102.8,102.81,102.795,102.795,181000000.0
2008-03-04 19:57:00,102.795,102.795,102.715,102.715,723100002.0
2008-03-04 19:58:00,102.715,102.75,102.71,102.725,632800000.0
2008-03-04 19:59:00,102.725,102.8,102.72,102.795,601800001.0
2008-03-04 20:00:00,102.8,102.8,102.78,102.8,227899999.0
2008-03-04 20:01:00,102.81,102.83,102.805,102.81,160900000.0
2008-03-04 20:02:00,102.81,102.81,102.77,102.77,132200000.0
2008-03-04 20:03:00,102.77,102.77,102.73,102.74,202200000.0
2008-03-04 20:04:00,102.74,102.75,102.655,102.675,406300000.0
2008-03-04 20:05:00,102.675,102.7,102.665,102.685,187300000.0
2008-03-04 20:06:00,102.685,102.685,102.655,102.68,278300000.0
2008-03-04 20:07:00,102.68,102.71,102.68,102.69,152400000.0
2008-03-04 20:08:00,102.69,102.745,102.69,102.74,156500000.0
2008-03-04 20:09:00,102.74,102.74,102.72,102.73,127200000.0
2008-03-04 20:10:00,102.725,102.735,102.72,102.73,142000000.0
2008-03-04 20:11:00,102.73,102.76,102.72,102.75,214899998.0
2008-03-04 20:12:00,102.75,102.755,102.73,102.73,672500001.0
2008-03-04 20:13:00,102.73,102.785,102.73,102.77,118700000.0
2008-03-04 20:14:00,102.77,102.81,102.76,102.8,149600000.0
2008-03-04 20:15:00,102.805,102.84,102.805,102.83,118100000.0
2008-03-04 20:16:00,102.83,102.84,102.8,102.8,128900000.0
2008-03-04 20:17:00,102.805,102.81,102.79,102.8,121900000.0
2008-03-04 20:18:00,102.805,102.87,102.8,102.87,86200000.0
2008-03-04 20:19:00,102.87,102.87,102.84,102.85,98600000.0
2008-03-04 20:20:00,102.85,102.89,102.85,102.89,189100000.0
2008-03-04 20:21:00,102.89,102.89,102.85,102.87,142000001.0
2008-03-04 20:22:00,102.87,102.88,102.86,102.87,128100000.0
2008-03-04 20:23:00,102.87,102.87,102.84,102.84,214600000.0
2008-03-04 20:24:00,102.84,102.85,102.82,102.83,181200000.0
2008-03-04 20:25:00,102.83,102.87,102.83,102.855,358000000.0
2008-03-04 20:26:00,102.855,102.94,102.845,102.94,258400000.0
2008-03-04 20:27:00,102.94,103.07,102.94,103.055,255999998.0
2008-03-04 20:28:00,103.055,103.08,103.0,103.01,171100000.0
2008-03-04 20:29:00,103.01,103.02,102.99,103.01,161000000.0
2008-03-04 20:30:00,103.01,103.01,102.98,102.995,118900000.0
2008-03-04 20:31:00,102.995,102.995,102.97,102.97,143200000.0
2008-03-04 20:32:00,102.97,102.97,102.94,102.94,192600000.0
2008-03-04 20:33:00,102.94,102.94,102.885,102.89,162100000.0
2008-03-04 20:34:00,102.89,102.92,102.88,102.89,159100000.0
2008-03-04 20:35:00,102.89,102.89,102.81,102.81,174500000.0
2008-03-04 20:36:00,102.81,102.83,102.775,102.8,105700000.0
2008-03-04 20:37:00,102.8,102.8,102.74,102.75,189800000.0
2008-03-04 20:38:00,102.75,102.83,102.75,102.83,91800000.0
2008-03-04 20:39:00,102.83,102.83,102.805,102.81,103700000.0
2008-03-04 20:40:00,102.81,102.86,102.8,102.855,101600000.0
2008-03-04 20:41:00,102.855,102.94,102.855,102.925,112900000.0
2008-03-04 20:42:00,102.925,102.985,102.915,102.96,273200000.0
2008-03-04 20:43:00,102.96,102.96,102.915,102.94,240700002.0
2008-03-04 20:44:00,102.94,102.95,102.91,102.91,178300000.0
2008-03-04 20:45:00,102.91,102.925,102.89,102.89,185900000.0
2008-03-04 20:46:00,102.89,102.98,102.89,102.945,164700000.0
2008-03-04 20:47:00,102.945,102.945,102.91,102.94,164900000.0
2008-03-04 20:48:00,102.94,102.95,102.91,102.945,232700000.0
2008-03-04 20:49:00,102.95,102.95,102.935,102.94,126500000.0
2008-03-04 20:50:00,102.94,102.94,102.9,102.91,252500000.0
2008-03-04 20:51:00,102.91,102.92,102.9,102.905,352500000.0
2008-03-04 20:52:00,102.905,102.98,102.905,102.955,83500000.0
2008-03-04 20:53:00,102.955,102.99,102.955,102.99,163800000.0
2008-03-04 20:54:00,102.99,103.02,102.99,103.015,159300000.0
2008-03-04 20:55:00,103.02,103.02,102.945,102.955,272900000.0
2008-03-04 20:56:00,102.955,102.98,102.95,102.97,385800000.0
2008-03-04 20:57:00,102.965,102.97,102.93,102.935,166400000.0
2008-03-04 20:58:00,102.935,102.99,102.885,102.95,158600000.0
2008-03-04 20:59:00,102.95,102.95,102.9,102.91,87700000.0
2008-03-04 21:00:00,102.91,102.92,102.88,102.91,84300000.0
2008-03-04 21:01:00,102.9,102.92,102.88,102.895,97700000.0
2008-03-04 21:02:00,102.9,102.9,102.86,102.88,107900000.0
2008-03-04 21:03:00,102.88,102.9,102.865,102.9,99500000.0
2008-03-04 21:04:00,102.9,102.93,102.895,102.92,100000000.0
2008-03-04 21:05:00,102.92,102.92,102.885,102.9,81000000.0
2008-03-04 21:06:00,102.9,102.93,102.9,102.91,82600000.0
2008-03-04 21:07:00,102.91,102.93,102.86,102.9,124300000.0
2008-03-04 21:08:00,102.9,102.965,102.9,102.96,94900000.0
2008-03-04 21:09:00,102.96,102.97,102.945,102.945,166000000.0
2008-03-04 21:10:00,102.945,102.98,102.94,102.975,287200000.0
2008-03-04 21:11:00,102.975,102.98,102.925,102.925,145500000.0
2008-03-04 21:12:00,102.925,102.93,102.9,102.92,275700000.0
2008-03-04 21:13:00,102.92,102.96,102.92,102.945,177600000.0
2008-03-04 21:14:00,102.945,102.97,102.94,102.96,295500000.0
2008-03-04 21:15:00,102.96,102.965,102.94,102.955,284600000.0
2008-03-04 21:16:00,102.955,102.985,102.955,102.97,188800000.0
2008-03-04 21:17:00,102.97,102.98,102.965,102.97,213200000.0
2008-03-04 21:18:00,102.97,103.005,102.97,102.995,240900000.0
2008-03-04 21:19:00,102.995,103.03,102.995,103.025,157800000.0
2008-03-04 21:20:00,103.025,103.06,103.015,103.055,619000000.0
2008-03-04 21:21:00,103.05,103.12,103.04,103.045,238600001.0
2008-03-04 21:22:00,103.04,103.09,103.04,103.06,289000000.0
2008-03-04 21:23:00,103.06,103.09,103.06,103.06,166800000.0
2008-03-04 21:24:00,103.06,103.07,103.03,103.07,158500000.0
2008-03-04 21:25:00,103.07,103.1,103.07,103.09,151100000.0
2008-03-04 21:26:00,103.09,103.1,103.07,103.07,248400000.0
2008-03-04 21:27:00,103.07,103.08,103.03,103.035,238800000.0
2008-03-04 21:28:00,103.035,103.06,102.99,102.995,387200000.0
2008-03-04 21:29:00,102.99,103.01,102.98,102.98,281500000.0
2008-03-04 21:30:00,102.98,102.99,102.97,102.975,175700000.0
2008-03-04 21:31:00,102.975,102.99,102.97,102.985,173500000.0
2008-03-04 21:32:00,102.985,103.0,102.985,102.99,98500000.0
2008-03-04 21:33:00,102.99,103.01,102.97,102.97,89100000.0
2008-03-04 21:34:00,102.97,102.99,102.95,102.99,149500000.0
2008-03-04 21:35:00,102.99,102.995,102.97,102.99,76700000.0
2008-03-04 21:36:00,102.99,102.99,102.965,102.975,91700000.0
2008-03-04 21:37:00,102.975,102.975,102.965,102.975,82200000.0
2008-03-04 21:38:00,102.98,103.01,102.96,102.99,108000000.0
2008-03-04 21:39:00,102.99,103.01,102.98,103.01,85300000.0
2008-03-04 21:40:00,103.01,103.035,103.005,103.025,130700000.0
2008-03-04 21:41:00,103.03,103.1,103.03,103.1,661200000.0
2008-03-04 21:42:00,103.1,103.125,103.08,103.115,304700000.0
2008-03-04 21:43:00,103.115,103.175,103.1,103.16,1037600000.0
2008-03-04 21:44:00,103.16,103.17,103.15,103.16,594500000.0
2008-03-04 21:45:00,103.16,103.165,103.14,103.155,1444500006.0
2008-03-04 21:46:00,103.155,103.155,103.13,103.15,847600001.0
2008-03-04 21:47:00,103.15,103.18,103.15,103.15,148000000.0
2008-03-04 21:48:00,103.15,103.205,103.15,103.205,136400000.0
2008-03-04 21:49:00,103.215,103.235,103.175,103.175,306800000.0
2008-03-04 21:50:00,103.175,103.19,103.16,103.175,148000000.0
2008-03-04 21:51:00,103.175,103.18,103.15,103.16,231900000.0
2008-03-04 21:52:00,103.16,103.19,103.13,103.135,195500001.0
2008-03-04 21:53:00,103.135,103.14,103.11,103.135,305900000.0
2008-03-04 21:54:00,103.135,103.16,103.13,103.15,135800000.0
2008-03-04 21:55:00,103.15,103.16,103.1,103.105,132200000.0
2008-03-04 21:56:00,103.105,103.14,103.09,103.09,105600000.0
2008-03-04 21:57:00,103.09,103.1,103.08,103.08,134700000.0
2008-03-04 21:58:00,103.08,103.105,103.075,103.1,103900000.0
2008-03-04 21:59:00,103.1,103.135,103.1,103.13,102800000.0
2008-03-04 22:00:00,103.13,103.145,103.105,103.105,131100000.0
2008-03-04 22:01:00,103.105,103.145,103.105,103.11,195900000.0
2008-03-04 22:02:00,103.115,103.12,103.1,103.105,183200000.0
2008-03-04 22:03:00,103.105,103.19,103.105,103.185,177100000.0
2008-03-04 22:04:00,103.18,103.255,103.18,103.225,220400000.0
2008-03-04 22:05:00,103.225,103.255,103.215,103.235,66700000.0
2008-03-04 22:06:00,103.235,103.255,103.22,103.255,80200000.0
2008-03-04 22:07:00,103.255,103.335,103.255,103.335,88800000.0
2008-03-04 22:08:00,103.33,103.35,103.3,103.32,207900000.0
2008-03-04 22:09:00,103.32,103.32,103.29,103.31,127200000.0
2008-03-04 22:10:00,103.3,103.31,103.25,103.25,129400000.0
2008-03-04 22:11:00,103.25,103.265,103.225,103.24,247600000.0
2008-03-04 22:12:00,103.24,103.255,103.215,103.24,108000000.0
2008-03-04 22:13:00,103.24,103.28,103.235,103.28,79800000.0
2008-03-04 22:14:00,103.28,103.31,103.275,103.28,104300000.0
2008-03-04 22:15:00,103.28,103.34,103.275,103.315,126500000.0
2008-03-04 22:16:00,103.315,103.38,103.315,103.375,157200000.0
2008-03-04 22:17:00,103.375,103.375,103.325,103.33,111900000.0
2008-03-04 22:18:00,103.33,103.335,103.305,103.33,92500000.0
2008-03-04 22:19:00,103.33,103.39,103.32,103.39,129700000.0
2008-03-04 22:20:00,103.38,103.38,103.335,103.345,123900000.0
2008-03-04 22:21:00,103.35,103.36,103.325,103.325,124300000.0
2008-03-04 22:22:00,103.325,103.345,103.315,103.33,115000000.0
2008-03-04 22:23:00,103.33,103.33,103.28,103.295,144400000.0
2008-03-04 22:24:00,103.295,103.295,103.27,103.28,121500000.0
2008-03-04 22:25:00,103.28,103.28,103.24,103.25,112000000.0
2008-03-04 22:26:00,103.25,103.25,103.215,103.22,114500000.0
2008-03-04 22:27:00,103.22,103.225,103.17,103.21,145700000.0
2008-03-04 22:28:00,103.21,103.22,103.205,103.215,124200000.0
2008-03-04 22:29:00,103.215,103.225,103.21,103.22,145400000.0
2008-03-04 22:30:00,103.22,103.25,103.22,103.25,130500000.0
2008-03-04 22:31:00,103.25,103.27,103.245,103.255,109600000.0
2008-03-04 22:32:00,103.255,103.265,103.25,103.255,194000000.0
2008-03-04 22:33:00,103.255,103.32,103.255,103.31,170100000.0
2008-03-04 22:34:00,103.31,103.36,103.305,103.36,130600000.0
2008-03-04 22:35:00,103.36,103.43,103.34,103.43,135900000.0
2008-03-04 22:36:00,103.43,103.43,103.35,103.35,845900002.0
2008-03-04 22:37:00,103.35,103.36,103.345,103.345,137400000.0
2008-03-04 22:38:00,103.345,103.37,103.345,103.36,129000000.0
2008-03-04 22:39:00,103.36,103.4,103.355,103.39,115800000.0
2008-03-04 22:40:00,103.39,103.4,103.365,103.385,135100000.0
2008-03-04 22:41:00,103.385,103.45,103.385,103.44,137900000.0
2008-03-04 22:42:00,103.445,103.47,103.4,103.455,146800000.0
2008-03-04 22:43:00,103.455,103.48,103.435,103.435,125800000.0
2008-03-04 22:44:00,103.435,103.435,103.39,103.4,115700000.0
2008-03-04 22:45:00,103.4,103.415,103.39,103.39,135400000.0
2008-03-04 22:46:00,103.39,103.395,103.365,103.38,122500000.0
2008-03-04 22:47:00,103.38,103.385,103.31,103.33,313300000.0
2008-03-04 22:48:00,103.33,103.345,103.32,103.32,165600000.0
2008-03-04 22:49:00,103.32,103.34,103.32,103.33,112300000.0
2008-03-04 22:50:00,103.33,103.34,103.29,103.29,133600000.0
2008-03-04 22:51:00,103.295,103.345,103.295,103.33,107100000.0
2008-03-04 22:52:00,103.33,103.34,103.31,103.315,117800000.0
2008-03-04 22:53:00,103.31,103.38,103.305,103.37,110500000.0
2008-03-04 22:54:00,103.37,103.37,103.33,103.33,107100000.0
2008-03-04 22:55:00,103.33,103.35,103.33,103.35,114600000.0
2008-03-04 22:56:00,103.35,103.36,103.33,103.35,117700000.0
2008-03-04 22:57:00,103.35,103.36,103.345,103.355,116000000.0
2008-03-04 22:58:00,103.355,103.36,103.33,103.34,119000000.0
2008-03-04 22:59:00,103.34,103.34,103.33,103.33,101800000.0
2008-03-04 23:00:00,103.33,103.35,103.32,103.33,111800000.0
2008-03-04 23:01:00,103.33,103.335,103.32,103.325,102600000.0
2008-03-04 23:02:00,103.325,103.33,103.32,103.33,96200000.0
2008-03-04 23:03:00,103.33,103.34,103.33,103.33,112100000.0
2008-03-04 23:04:00,103.33,103.33,103.32,103.33,97300000.0
2008-03-04 23:05:00,103.33,103.33,103.29,103.3,104600000.0
2008-03-04 23:06:00,103.3,103.31,103.285,103.285,162500000.0
2008-03-04 23:07:00,103.285,103.285,103.28,103.285,94900000.0
2008-03-04 23:08:00,103.285,103.305,103.285,103.285,118200000.0
2008-03-04 23:09:00,103.285,103.29,103.275,103.285,385100000.0
2008-03-04 23:10:00,103.285,103.31,103.285,103.31,243500000.0
2008-03-04 23:11:00,103.31,103.32,103.305,103.305,116300000.0
2008-03-04 23:12:00,103.305,103.32,103.305,103.32,142400000.0
2008-03-04 23:13:00,103.32,103.32,103.305,103.305,176300000.0
2008-03-04 23:14:00,103.305,103.325,103.3,103.3,101200000.0
2008-03-04 23:15:00,103.3,103.32,103.3,103.32,135272749.0
2008-03-04 23:16:00,103.32,103.33,103.32,103.32,369600000.0
2008-03-04 23:17:00,103.32,103.325,103.32,103.325,228300000.0
2008-03-04 23:18:00,103.325,103.325,103.32,103.32,78700000.0
2008-03-04 23:19:00,103.32,103.325,103.32,103.32,127500000.0
2008-03-04 23:20:00,103.32,103.33,103.32,103.33,319100000.0
2008-03-04 23:21:00,103.33,103.33,103.32,103.32,321400000.0
2008-03-04 23:22:00,103.32,103.32,103.31,103.31,986300000.0
2008-03-04 23:23:00,103.31,103.31,103.29,103.31,328300000.0
2008-03-04 23:24:00,103.31,103.31,103.295,103.31,163700000.0
2008-03-04 23:25:00,103.31,103.31,103.295,103.31,182400000.0
2008-03-04 23:26:00,103.31,103.31,103.295,103.3,754100000.0
2008-03-04 23:27:00,103.3,103.31,103.29,103.3,604800000.0
2008-03-04 23:28:00,103.3,103.31,103.29,103.3,552500000.0
2008-03-04 23:29:00,103.3,103.3,103.29,103.29,1418600028.0
2008-03-04 23:30:00,103.29,103.3,103.29,103.3,1190400000.0
2008-03-04 23:31:00,103.3,103.31,103.295,103.31,269500000.0
2008-03-04 23:32:00,103.31,103.31,103.305,103.31,96900000.0
2008-03-04 23:33:00,103.31,103.31,103.3,103.3,105200000.0
2008-03-04 23:34:00,103.3,103.33,103.3,103.315,185300000.0
2008-03-04 23:35:00,103.31,103.31,103.3,103.31,503200000.0
2008-03-04 23:36:00,103.31,103.325,103.3,103.32,701900000.0
2008-03-04 23:37:00,103.32,103.35,103.31,103.33,662700000.0
2008-03-04 23:38:00,103.33,103.33,103.31,103.33,1016100000.0
2008-03-04 23:39:00,103.33,103.33,103.31,103.31,1393100000.0
2008-03-04 23:40:00,103.31,103.36,103.31,103.35,754400000.0
2008-03-04 23:41:00,103.35,103.38,103.34,103.37,543300000.0
2008-03-04 23:42:00,103.365,103.37,103.355,103.37,414600000.0
2008-03-04 23:43:00,103.37,103.38,103.355,103.36,1404100000.0
2008-03-04 23:44:00,103.36,103.36,103.35,103.35,548500000.0
2008-03-04 23:45:00,103.35,103.36,103.32,103.35,361500000.0
2008-03-04 23:46:00,103.35,103.355,103.34,103.345,169200000.0
2008-03-04 23:47:00,103.345,103.345,103.325,103.34,152300000.0
2008-03-04 23:48:00,103.34,103.34,103.32,103.32,576500000.0
2008-03-04 23:49:00,103.32,103.35,103.305,103.34,688200000.0
2008-03-04 23:50:00,103.34,103.34,103.33,103.34,122200000.0
2008-03-04 23:51:00,103.34,103.34,103.3,103.31,294900000.0
2008-03-04 23:52:00,103.31,103.345,103.3,103.325,129400000.0
2008-03-04 23:53:00,103.325,103.36,103.295,103.35,1077800001.0
2008-03-04 23:54:00,103.35,103.36,103.34,103.34,309600000.0
2008-03-04 23:55:00,103.335,103.36,103.335,103.36,1020600000.0
2008-03-04 23:56:00,103.36,103.38,103.345,103.37,874400000.0
2008-03-04 23:57:00,103.37,103.37,103.345,103.35,1010600000.0
2008-03-04 23:58:00,103.35,103.35,103.35,103.35,1683600000.0
2008-03-04 23:59:00,103.35,103.37,103.35,103.35,1053600000.0
2008-03-05 00:00:00,103.35,103.35,103.32,103.33,1248000000.0
2008-03-05 00:01:00,103.33,103.33,103.29,103.31,1352000000.0
2008-03-05 00:02:00,103.31,103.32,103.31,103.31,1360000000.0
2008-03-05 00:03:00,103.31,103.32,103.31,103.32,1092000000.0
2008-03-05 00:04:00,103.32,103.33,103.31,103.32,602400000.0
2008-03-05 00:05:00,103.32,103.33,103.32,103.32,494300000.0
2008-03-05 00:06:00,103.32,103.32,103.32,103.32,817500000.0
2008-03-05 00:07:00,103.32,103.32,103.29,103.305,520800000.0
2008-03-05 00:08:00,103.305,103.325,103.3,103.315,494200000.0
2008-03-05 00:09:00,103.315,103.32,103.31,103.31,521900000.0
2008-03-05 00:10:00,103.31,103.32,103.31,103.31,791300000.0
2008-03-05 00:11:00,103.31,103.32,103.31,103.32,842400000.0
2008-03-05 00:12:00,103.32,103.32,103.32,103.32,849200000.0
2008-03-05 00:13:00,103.32,103.32,103.32,103.32,873600000.0
2008-03-05 00:14:00,103.32,103.35,103.32,103.34,844800000.0
2008-03-05 00:15:00,103.34,103.35,103.335,103.34,1083300000.0
2008-03-05 00:16:00,103.34,103.35,103.34,103.35,1263400000.0
2008-03-05 00:17:00,103.35,103.36,103.35,103.36,826600000.0
2008-03-05 00:18:00,103.36,103.36,103.34,103.34,890500000.0
2008-03-05 00:19:00,103.34,103.34,103.32,103.32,1227500000.0
2008-03-05 00:20:00,103.32,103.32,103.32,103.32,1353600000.0
2008-03-05 00:21:00,103.32,103.32,103.32,103.32,494400000.0
2008-03-05 00:22:00,103.32,103.35,103.32,103.33,788800000.0
2008-03-05 00:23:00,103.33,103.34,103.33,103.34,783800000.0
2008-03-05 00:24:00,103.34,103.34,103.33,103.34,832900000.0
2008-03-05 00:25:00,103.34,103.34,103.33,103.34,758100000.0
2008-03-05 00:26:00,103.34,103.34,103.34,103.34,717700000.0
2008-03-05 00:27:00,103.34,103.35,103.34,103.35,890400000.0
2008-03-05 00:28:00,103.34,103.35,103.34,103.34,1246100000.0
2008-03-05 00:29:00,103.34,103.4,103.34,103.39,948600000.0
2008-03-05 00:30:00,103.4,103.45,103.4,103.45,541800000.0
2008-03-05 00:31:00,103.45,103.46,103.43,103.44,711000000.0
2008-03-05 00:32:00,103.44,103.45,103.43,103.43,819400000.0
2008-03-05 00:33:00,103.43,103.44,103.43,103.43,799700000.0
2008-03-05 00:34:00,103.43,103.45,103.43,103.44,914600000.0
2008-03-05 00:35:00,103.44,103.44,103.43,103.43,921800000.0
2008-03-05 00:36:00,103.43,103.43,103.42,103.42,912500000.0
2008-03-05 00:37:00,103.42,103.42,103.42,103.42,892800000.0
2008-03-05 00:38:00,103.42,103.43,103.42,103.42,748400000.0
2008-03-05 00:39:00,103.42,103.42,103.42,103.42,902400000.0
2008-03-05 00:40:00,103.42,103.42,103.42,103.42,910800000.0
2008-03-05 00:41:00,103.42,103.47,103.42,103.45,842400000.0
2008-03-05 00:42:00,103.45,103.46,103.44,103.44,896700000.0
2008-03-05 00:43:00,103.44,103.45,103.44,103.45,448900000.0
2008-03-05 00:44:00,103.45,103.45,103.44,103.44,678200000.0
2008-03-05 00:45:00,103.44,103.46,103.44,103.46,889900000.0
2008-03-05 00:46:00,103.46,103.46,103.44,103.44,126800000.0
2008-03-05 00:47:00,103.44,103.45,103.44,103.44,99900000.0
2008-03-05 00:48:00,103.44,103.46,103.44,103.46,99200000.0
2008-03-05 00:49:00,103.46,103.46,103.45,103.45,94000000.0
2008-03-05 00:50:00,103.45,103.46,103.45,103.45,98900000.0
2008-03-05 00:51:00,103.45,103.46,103.45,103.45,100700000.0
2008-03-05 00:52:00,103.45,103.45,103.45,103.45,94000000.0
2008-03-05 00:53:00,103.45,103.45,103.45,103.45,93000000.0
2008-03-05 00:54:00,103.45,103.46,103.45,103.46,94400000.0
2008-03-05 00:55:00,103.46,103.46,103.45,103.45,105300000.0
2008-03-05 00:56:00,103.45,103.45,103.45,103.45,93500000.0
2008-03-05 00:57:00,103.45,103.45,103.45,103.45,94000000.0
2008-03-05 00:58:00,103.45,103.46,103.45,103.46,102300000.0
2008-03-05 00:59:00,103.46,103.47,103.46,103.46,97000000.0
2008-03-05 01:00:00,103.46,103.46,103.445,103.46,103900000.0
2008-03-05 01:01:00,103.46,103.46,103.43,103.45,153100000.0
2008-03-05 01:02:00,103.45,103.45,103.43,103.43,187000000.0
2008-03-05 01:03:00,103.43,103.44,103.43,103.44,90700000.0
2008-03-05 01:04:00,103.44,103.47,103.44,103.46,100700000.0
2008-03-05 01:05:00,103.46,103.48,103.46,103.48,105700000.0
2008-03-05 01:06:00,103.48,103.49,103.475,103.475,213400000.0
2008-03-05 01:07:00,103.475,103.48,103.46,103.47,171500000.0
2008-03-05 01:08:00,103.47,103.47,103.46,103.46,100400000.0
2008-03-05 01:09:00,103.46,103.48,103.46,103.47,93400000.0
2008-03-05 01:10:00,103.47,103.48,103.46,103.46,97200000.0
2008-03-05 01:11:00,103.46,103.47,103.46,103.46,92700000.0
2008-03-05 01:12:00,103.46,103.46,103.44,103.45,108400000.0
2008-03-05 01:13:00,103.45,103.46,103.415,103.42,189200000.0
2008-03-05 01:14:00,103.42,103.43,103.415,103.42,131800000.0
2008-03-05 01:15:00,103.42,103.435,103.42,103.43,91600000.0
2008-03-05 01:16:00,103.43,103.44,103.43,103.44,99300000.0
2008-03-05 01:17:00,103.44,103.44,103.395,103.4,104400000.0
2008-03-05 01:18:00,103.4,103.41,103.395,103.395,74100000.0
2008-03-05 01:19:00,103.395,103.395,103.37,103.37,63300000.0
2008-03-05 01:20:00,103.37,103.415,103.37,103.4,146400000.0
2008-03-05 01:21:00,103.4,103.4,103.365,103.38,104400000.0
2008-03-05 01:22:00,103.38,103.39,103.36,103.38,127900000.0
2008-03-05 01:23:00,103.38,103.38,103.36,103.37,115500000.0
2008-03-05 01:24:00,103.37,103.38,103.36,103.36,100400000.0
2008-03-05 01:25:00,103.36,103.37,103.35,103.36,117800000.0
2008-03-05 01:26:00,103.36,103.38,103.36,103.37,101700000.0
2008-03-05 01:27:00,103.37,103.38,103.36,103.37,97800000.0
2008-03-05 01:28:00,103.37,103.38,103.37,103.37,94900000.0
2008-03-05 01:29:00,103.37,103.37,103.36,103.36,97500000.0
2008-03-05 01:30:00,103.36,103.36,103.33,103.345,535700000.0
2008-03-05 01:31:00,103.345,103.37,103.345,103.36,128300000.0
2008-03-05 01:32:00,103.36,103.36,103.36,103.36,92500000.0
2008-03-05 01:33:00,103.36,103.41,103.36,103.4,103100000.0
2008-03-05 01:34:00,103.405,103.43,103.405,103.42,98200000.0
2008-03-05 01:35:00,103.42,103.42,103.41,103.41,107500000.0
2008-03-05 01:36:00,103.41,103.41,103.375,103.4,126700000.0
2008-03-05 01:37:00,103.4,103.41,103.4,103.4,95800000.0
2008-03-05 01:38:00,103.4,103.415,103.4,103.415,463600000.0
2008-03-05 01:39:00,103.4,103.43,103.4,103.42,94900000.0
2008-03-05 01:40:00,103.42,103.445,103.42,103.44,100900000.0
2008-03-05 01:41:00,103.44,103.44,103.42,103.42,100100000.0
2008-03-05 01:42:00,103.43,103.43,103.42,103.42,94500000.0
2008-03-05 01:43:00,103.42,103.44,103.42,103.44,108200000.0
2008-03-05 01:44:00,103.44,103.44,103.42,103.44,102300000.0
2008-03-05 01:45:00,103.44,103.44,103.415,103.43,123800000.0
2008-03-05 01:46:00,103.43,103.44,103.42,103.43,109600000.0
2008-03-05 01:47:00,103.43,103.45,103.42,103.44,98100000.0
2008-03-05 01:48:00,103.44,103.45,103.44,103.45,100700000.0
2008-03-05 01:49:00,103.45,103.45,103.42,103.425,328200000.0
2008-03-05 01:50:00,103.425,103.435,103.395,103.42,527700000.0
2008-03-05 01:51:00,103.42,103.43,103.41,103.42,138700000.0
2008-03-05 01:52:00,103.42,103.42,103.41,103.41,210700000.0
2008-03-05 01:53:00,103.41,103.41,103.41,103.41,209200000.0
2008-03-05 01:54:00,103.41,103.41,103.385,103.4,104600000.0
2008-03-05 01:55:00,103.4,103.4,103.4,103.4,96000000.0
2008-03-05 01:56:00,103.4,103.4,103.365,103.38,175700000.0
2008-03-05 01:57:00,103.38,103.4,103.38,103.39,122300000.0
2008-03-05 01:58:00,103.39,103.4,103.38,103.39,113100000.0
2008-03-05 01:59:00,103.39,103.39,103.385,103.385,102600000.0
2008-03-05 02:00:00,103.385,103.4,103.38,103.4,106500000.0
2008-03-05 02:01:00,103.4,103.4,103.38,103.38,392100000.0
2008-03-05 02:02:00,103.38,103.405,103.38,103.4,121100000.0
2008-03-05 02:03:00,103.4,103.42,103.4,103.41,140900000.0
2008-03-05 02:04:00,103.41,103.42,103.405,103.405,221300000.0
2008-03-05 02:05:00,103.405,103.405,103.4,103.4,202800000.0
2008-03-05 02:06:00,103.4,103.41,103.4,103.41,96800000.0
2008-03-05 02:07:00,103.41,103.41,103.4,103.41,125200000.0
2008-03-05 02:08:00,103.41,103.41,103.39,103.39,259200000.0
2008-03-05 02:09:00,103.39,103.39,103.375,103.375,267100000.0
2008-03-05 02:10:00,103.375,103.375,103.35,103.37,231000000.0
2008-03-05 02:11:00,103.37,103.42,103.37,103.41,121900000.0
2008-03-05 02:12:00,103.41,103.43,103.4,103.42,109900000.0
2008-03-05 02:13:00,103.42,103.43,103.42,103.42,108700000.0
2008-03-05 02:14:00,103.42,103.44,103.42,103.43,102200000.0
2008-03-05 02:15:00,103.43,103.44,103.42,103.44,128300000.0
2008-03-05 02:16:00,103.44,103.44,103.415,103.42,241400000.0
2008-03-05 02:17:00,103.42,103.43,103.42,103.43,93900000.0
2008-03-05 02:18:00,103.43,103.43,103.42,103.42,101200000.0
2008-03-05 02:19:00,103.42,103.44,103.42,103.42,101300000.0
2008-03-05 02:20:00,103.42,103.44,103.42,103.44,97000000.0
2008-03-05 02:21:00,103.44,103.44,103.44,103.44,93500000.0
2008-03-05 02:22:00,103.44,103.44,103.435,103.435,95700000.0
2008-03-05 02:23:00,103.435,103.435,103.405,103.405,346700000.0
2008-03-05 02:24:00,103.405,103.405,103.395,103.4,557500000.0
2008-03-05 02:25:00,103.4,103.4,103.4,103.4,106500000.0
2008-03-05 02:26:00,103.4,103.4,103.4,103.4,95000000.0
2008-03-05 02:27:00,103.4,103.4,103.39,103.39,117500000.0
2008-03-05 02:28:00,103.39,103.39,103.38,103.39,243600000.0
2008-03-05 02:29:00,103.39,103.41,103.39,103.39,314800000.0
2008-03-05 02:30:00,103.39,103.42,103.39,103.39,208300000.0
2008-03-05 02:31:00,103.39,103.4,103.39,103.39,220500000.0
2008-03-05 02:32:00,103.39,103.395,103.375,103.395,110300000.0
2008-03-05 02:33:00,103.395,103.395,103.37,103.37,111700000.0
2008-03-05 02:34:00,103.37,103.38,103.36,103.365,148800000.0
2008-03-05 02:35:00,103.365,103.37,103.36,103.37,93600000.0
2008-03-05 02:36:00,103.37,103.38,103.37,103.38,106400000.0
2008-03-05 02:37:00,103.38,103.38,103.38,103.38,222900000.0
2008-03-05 02:38:00,103.38,103.4,103.38,103.4,105900000.0
2008-03-05 02:39:00,103.4,103.4,103.39,103.39,74800000.0
2008-03-05 02:40:00,103.39,103.4,103.39,103.39,82500000.0
2008-03-05 02:41:00,103.39,103.4,103.39,103.395,81200000.0
2008-03-05 02:42:00,103.4,103.4,103.36,103.36,130200000.0
2008-03-05 02:43:00,103.36,103.38,103.36,103.37,98000000.0
2008-03-05 02:44:00,103.37,103.39,103.37,103.38,96300000.0
2008-03-05 02:45:00,103.38,103.38,103.37,103.38,66900000.0
2008-03-05 02:46:00,103.38,103.38,103.37,103.37,78400000.0
2008-03-05 02:47:00,103.37,103.38,103.365,103.38,76900000.0
2008-03-05 02:48:00,103.38,103.38,103.37,103.37,94600000.0
2008-03-05 02:49:00,103.37,103.37,103.365,103.365,104600000.0
2008-03-05 02:50:00,103.365,103.37,103.365,103.37,42800000.0
2008-03-05 02:51:00,103.37,103.38,103.37,103.37,91000000.0
2008-03-05 02:52:00,103.37,103.39,103.37,103.39,89700000.0
2008-03-05 02:53:00,103.39,103.43,103.39,103.41,97700000.0
2008-03-05 02:54:00,103.41,103.42,103.4,103.4,80000000.0
2008-03-05 02:55:00,103.4,103.4,103.34,103.34,171500000.0
2008-03-05 02:56:00,103.34,103.35,103.28,103.28,91600000.0
2008-03-05 02:57:00,103.28,103.34,103.27,103.33,204000000.0
2008-03-05 02:58:00,103.33,103.34,103.33,103.34,120200000.0
2008-03-05 02:59:00,103.34,103.35,103.335,103.34,130000000.0
2008-03-05 03:00:00,103.34,103.34,103.29,103.31,333600000.0
2008-03-05 03:01:00,103.31,103.36,103.31,103.35,219400000.0
2008-03-05 03:02:00,103.35,103.36,103.35,103.36,91000000.0
2008-03-05 03:03:00,103.36,103.36,103.36,103.36,94000000.0
2008-03-05 03:04:00,103.36,103.36,103.36,103.36,95500000.0
2008-03-05 03:05:00,103.36,103.36,103.35,103.35,102400000.0
2008-03-05 03:06:00,103.35,103.41,103.35,103.41,201500000.0
2008-03-05 03:07:00,103.41,103.44,103.41,103.43,106400000.0
2008-03-05 03:08:00,103.43,103.43,103.4,103.41,117000000.0
2008-03-05 03:09:00,103.41,103.41,103.4,103.41,107800000.0
2008-03-05 03:10:00,103.41,103.42,103.39,103.41,136200000.0
2008-03-05 03:11:00,103.41,103.43,103.4,103.42,217700000.0
2008-03-05 03:12:00,103.42,103.44,103.41,103.41,152900000.0
2008-03-05 03:13:00,103.41,103.41,103.38,103.38,120300000.0
2008-03-05 03:14:00,103.385,103.4,103.385,103.4,205500000.0
2008-03-05 03:15:00,103.4,103.4,103.4,103.4,376000000.0
2008-03-05 03:16:00,103.4,103.4,103.39,103.39,269000000.0
2008-03-05 03:17:00,103.39,103.4,103.37,103.38,232800000.0
2008-03-05 03:18:00,103.38,103.38,103.37,103.38,115000000.0
2008-03-05 03:19:00,103.38,103.4,103.38,103.39,106200000.0
2008-03-05 03:20:00,103.39,103.39,103.38,103.38,120400000.0
2008-03-05 03:21:00,103.38,103.38,103.37,103.37,179600000.0
2008-03-05 03:22:00,103.37,103.37,103.37,103.37,99000000.0
2008-03-05 03:23:00,103.37,103.38,103.37,103.37,113100000.0
2008-03-05 03:24:00,103.37,103.4,103.37,103.385,134000000.0
2008-03-05 03:25:00,103.385,103.39,103.38,103.39,120200000.0
2008-03-05 03:26:00,103.39,103.4,103.38,103.38,129600000.0
2008-03-05 03:27:00,103.38,103.39,103.36,103.37,152100000.0
2008-03-05 03:28:00,103.37,103.39,103.37,103.39,123800000.0
2008-03-05 03:29:00,103.39,103.43,103.39,103.41,106000000.0
2008-03-05 03:30:00,103.41,103.41,103.4,103.4,98200000.0
2008-03-05 03:31:00,103.4,103.4,103.4,103.4,94000000.0
2008-03-05 03:32:00,103.4,103.4,103.365,103.38,168800000.0
2008-03-05 03:33:00,103.38,103.39,103.38,103.385,134200000.0
2008-03-05 03:34:00,103.385,103.42,103.38,103.4,194000000.0
2008-03-05 03:35:00,103.4,103.41,103.4,103.4,105100000.0
2008-03-05 03:36:00,103.4,103.41,103.4,103.4,95800000.0
2008-03-05 03:37:00,103.4,103.41,103.4,103.4,103600000.0
2008-03-05 03:38:00,103.4,103.4,103.4,103.4,93500000.0
2008-03-05 03:39:00,103.4,103.41,103.4,103.41,117900000.0
2008-03-05 03:40:00,103.41,103.42,103.4,103.4,121300000.0
2008-03-05 03:41:00,103.4,103.4,103.38,103.38,106000000.0
2008-03-05 03:42:00,103.38,103.39,103.37,103.38,106900000.0
2008-03-05 03:43:00,103.38,103.38,103.36,103.37,110800000.0
2008-03-05 03:44:00,103.37,103.38,103.37,103.37,107000000.0
2008-03-05 03:45:00,103.37,103.37,103.37,103.37,97000000.0
2008-03-05 03:46:00,103.37,103.39,103.37,103.39,145100000.0
2008-03-05 03:47:00,103.39,103.39,103.39,103.39,95500000.0
2008-03-05 03:48:00,103.39,103.4,103.39,103.39,112600000.0
2008-03-05 03:49:00,103.39,103.4,103.39,103.4,108500000.0
2008-03-05 03:50:00,103.4,103.4,103.38,103.38,137300000.0
2008-03-05 03:51:00,103.38,103.38,103.38,103.38,96500000.0
2008-03-05 03:52:00,103.38,103.38,103.37,103.37,128000000.0
2008-03-05 03:53:00,103.375,103.38,103.37,103.37,130900000.0
2008-03-05 03:54:00,103.375,103.38,103.37,103.38,128700000.0
2008-03-05 03:55:00,103.38,103.38,103.37,103.37,107300000.0
2008-03-05 03:56:00,103.37,103.385,103.37,103.385,87000000.0
2008-03-05 03:57:00,103.37,103.39,103.37,103.385,75100000.0
2008-03-05 03:58:00,103.385,103.385,103.37,103.38,106000000.0
2008-03-05 03:59:00,103.38,103.39,103.38,103.38,105900000.0
2008-03-05 04:00:00,103.38,103.4,103.38,103.39,318800000.0
2008-03-05 04:01:00,103.39,103.4,103.39,103.39,309500000.0
2008-03-05 04:02:00,103.39,103.4,103.38,103.4,125200000.0
2008-03-05 04:03:00,103.4,103.4,103.39,103.39,234400000.0
2008-03-05 04:04:00,103.39,103.39,103.38,103.39,196800000.0
2008-03-05 04:05:00,103.39,103.39,103.37,103.38,135700000.0
2008-03-05 04:06:00,103.38,103.38,103.37,103.37,114200000.0
2008-03-05 04:07:00,103.37,103.37,103.36,103.36,179500000.0
2008-03-05 04:08:00,103.36,103.37,103.36,103.36,141900000.0
2008-03-05 04:09:00,103.36,103.36,103.35,103.35,125000000.0
2008-03-05 04:10:00,103.35,103.35,103.34,103.34,122300000.0
2008-03-05 04:11:00,103.34,103.34,103.34,103.34,97600000.0
2008-03-05 04:12:00,103.34,103.34,103.33,103.34,106000000.0
2008-03-05 04:13:00,103.34,103.355,103.34,103.35,222400000.0
2008-03-05 04:14:00,103.35,103.35,103.35,103.35,97600000.0
2008-03-05 04:15:00,103.35,103.35,103.35,103.35,98700000.0
2008-03-05 04:16:00,103.35,103.36,103.35,103.36,113100000.0
2008-03-05 04:17:00,103.36,103.36,103.35,103.35,130500000.0
2008-03-05 04:18:00,103.35,103.36,103.35,103.36,101700000.0
2008-03-05 04:19:00,103.36,103.37,103.355,103.36,153300000.0
2008-03-05 04:20:00,103.36,103.365,103.35,103.35,115900000.0
2008-03-05 04:21:00,103.35,103.36,103.35,103.36,120600000.0
2008-03-05 04:22:00,103.36,103.36,103.355,103.36,87800000.0
2008-03-05 04:23:00,103.36,103.36,103.35,103.35,124300000.0
2008-03-05 04:24:00,103.35,103.36,103.35,103.35,97800000.0
2008-03-05 04:25:00,103.35,103.35,103.34,103.34,119300000.0
2008-03-05 04:26:00,103.34,103.34,103.335,103.34,112300000.0
2008-03-05 04:27:00,103.34,103.34,103.325,103.33,194100000.0
2008-03-05 04:28:00,103.33,103.34,103.33,103.34,97700000.0
2008-03-05 04:29:00,103.34,103.35,103.34,103.34,129400000.0
2008-03-05 04:30:00,103.34,103.34,103.33,103.34,117500000.0
2008-03-05 04:31:00,103.34,103.34,103.33,103.34,135600000.0
2008-03-05 04:32:00,103.34,103.35,103.335,103.34,130200000.0
2008-03-05 04:33:00,103.34,103.34,103.33,103.33,124600000.0
2008-03-05 04:34:00,103.33,103.33,103.33,103.33,116500000.0
2008-03-05 04:35:00,103.33,103.33,103.33,103.33,101800000.0
2008-03-05 04:36:00,103.33,103.33,103.32,103.33,106300000.0
2008-03-05 04:37:00,103.33,103.34,103.33,103.33,128900000.0
2008-03-05 04:38:00,103.33,103.33,103.33,103.33,96000000.0
2008-03-05 04:39:00,103.33,103.33,103.32,103.32,100400000.0
2008-03-05 04:40:00,103.32,103.33,103.32,103.33,93900000.0
2008-03-05 04:41:00,103.33,103.33,103.33,103.33,93500000.0
2008-03-05 04:42:00,103.33,103.34,103.33,103.33,137900000.0
2008-03-05 04:43:00,103.33,103.38,103.33,103.38,142700000.0
2008-03-05 04:44:00,103.38,103.38,103.37,103.38,108200000.0
2008-03-05 04:45:00,103.38,103.38,103.37,103.37,128000000.0
2008-03-05 04:46:00,103.37,103.4,103.37,103.4,130700000.0
2008-03-05 04:47:00,103.4,103.42,103.39,103.39,110300000.0
2008-03-05 04:48:00,103.39,103.41,103.39,103.4,131300000.0
2008-03-05 04:49:00,103.4,103.4,103.35,103.35,218000000.0
2008-03-05 04:50:00,103.35,103.36,103.34,103.34,194100000.0
2008-03-05 04:51:00,103.34,103.35,103.33,103.34,145700000.0
2008-03-05 04:52:00,103.34,103.35,103.34,103.35,117200000.0
2008-03-05 04:53:00,103.35,103.36,103.35,103.35,128300000.0
2008-03-05 04:54:00,103.35,103.36,103.35,103.36,112700000.0
2008-03-05 04:55:00,103.36,103.36,103.34,103.34,91600000.0
2008-03-05 04:56:00,103.34,103.35,103.335,103.35,100600000.0
2008-03-05 04:57:00,103.35,103.35,103.35,103.35,95500000.0
2008-03-05 04:58:00,103.35,103.35,103.34,103.35,126700000.0
2008-03-05 04:59:00,103.35,103.36,103.35,103.36,121500000.0
2008-03-05 05:00:00,103.36,103.36,103.36,103.36,93000000.0
2008-03-05 05:01:00,103.36,103.36,103.35,103.36,99800000.0
2008-03-05 05:02:00,103.36,103.37,103.36,103.37,111700000.0
2008-03-05 05:03:00,103.37,103.37,103.37,103.37,95000000.0
2008-03-05 05:04:00,103.37,103.37,103.36,103.36,97400000.0
2008-03-05 05:05:00,103.36,103.37,103.36,103.36,109600000.0
2008-03-05 05:06:00,103.36,103.37,103.36,103.36,119400000.0
2008-03-05 05:07:00,103.36,103.37,103.36,103.37,110200000.0
2008-03-05 05:08:00,103.37,103.37,103.35,103.35,130600000.0
2008-03-05 05:09:00,103.35,103.36,103.35,103.36,129100000.0
2008-03-05 05:10:00,103.36,103.36,103.35,103.36,106000000.0
2008-03-05 05:11:00,103.36,103.36,103.36,103.36,91500000.0
2008-03-05 05:12:00,103.36,103.36,103.36,103.36,93000000.0
2008-03-05 05:13:00,103.36,103.36,103.36,103.36,94000000.0
2008-03-05 05:14:00,103.36,103.36,103.35,103.36,113200000.0
2008-03-05 05:15:00,103.36,103.36,103.345,103.35,264700000.0
2008-03-05 05:16:00,103.35,103.36,103.335,103.36,542300000.0
2008-03-05 05:17:00,103.36,103.37,103.35,103.36,109800000.0
2008-03-05 05:18:00,103.36,103.37,103.36,103.36,96800000.0
2008-03-05 05:19:00,103.36,103.36,103.36,103.36,95000000.0
2008-03-05 05:20:00,103.36,103.37,103.36,103.36,96000000.0
2008-03-05 05:21:00,103.36,103.36,103.36,103.36,96800000.0
2008-03-05 05:22:00,103.36,103.37,103.36,103.36,97300000.0
2008-03-05 05:23:00,103.36,103.36,103.36,103.36,95000000.0
2008-03-05 05:24:00,103.36,103.36,103.35,103.36,136700000.0
2008-03-05 05:25:00,103.36,103.36,103.35,103.35,96000000.0
2008-03-05 05:26:00,103.35,103.35,103.35,103.35,95000000.0
2008-03-05 05:27:00,103.35,103.38,103.35,103.38,144400000.0
2008-03-05 05:28:00,103.38,103.39,103.38,103.39,144500000.0
2008-03-05 05:29:00,103.39,103.39,103.39,103.39,94500000.0
2008-03-05 05:30:00,103.39,103.39,103.39,103.39,96500000.0
2008-03-05 05:31:00,103.39,103.39,103.37,103.37,137900000.0
2008-03-05 05:32:00,103.37,103.37,103.37,103.37,94000000.0
2008-03-05 05:33:00,103.37,103.38,103.36,103.38,149700000.0
2008-03-05 05:34:00,103.38,103.38,103.37,103.37,101400000.0
2008-03-05 05:35:00,103.37,103.37,103.37,103.37,93500000.0
2008-03-05 05:36:00,103.37,103.37,103.355,103.355,586700000.0
2008-03-05 05:37:00,103.355,103.365,103.355,103.365,1105500000.0
2008-03-05 05:38:00,103.365,103.365,103.36,103.36,994300000.0
2008-03-05 05:39:00,103.36,103.38,103.36,103.37,361300000.0
2008-03-05 05:40:00,103.37,103.38,103.36,103.37,116700000.0
2008-03-05 05:41:00,103.37,103.37,103.36,103.37,97000000.0
2008-03-05 05:42:00,103.37,103.37,103.36,103.36,92500000.0
2008-03-05 05:43:00,103.36,103.37,103.36,103.37,99600000.0
2008-03-05 05:44:00,103.37,103.39,103.37,103.38,103700000.0
2008-03-05 05:45:00,103.38,103.39,103.38,103.39,121200000.0
2008-03-05 05:46:00,103.39,103.39,103.37,103.38,100000000.0
2008-03-05 05:47:00,103.38,103.38,103.37,103.38,113600000.0
2008-03-05 05:48:00,103.38,103.39,103.38,103.38,104400000.0
2008-03-05 05:49:00,103.38,103.42,103.38,103.41,135500000.0
2008-03-05 05:50:00,103.41,103.41,103.4,103.4,179500000.0
2008-03-05 05:51:00,103.41,103.41,103.4,103.41,283800000.0
2008-03-05 05:52:00,103.41,103.41,103.39,103.39,153100000.0
2008-03-05 05:53:00,103.39,103.41,103.39,103.4,108900000.0
2008-03-05 05:54:00,103.4,103.41,103.4,103.41,94700000.0
2008-03-05 05:55:00,103.41,103.43,103.41,103.41,165900000.0
2008-03-05 05:56:00,103.41,103.43,103.41,103.43,142100000.0
2008-03-05 05:57:00,103.43,103.46,103.43,103.45,133400000.0
2008-03-05 05:58:00,103.45,103.45,103.45,103.45,116000000.0
2008-03-05 05:59:00,103.45,103.45,103.44,103.44,114400000.0
2008-03-05 06:00:00,103.44,103.44,103.41,103.42,120900000.0
2008-03-05 06:01:00,103.42,103.43,103.39,103.39,124400000.0
2008-03-05 06:02:00,103.39,103.39,103.38,103.39,125100000.0
2008-03-05 06:03:00,103.39,103.4,103.38,103.39,138600000.0
2008-03-05 06:04:00,103.39,103.39,103.39,103.39,124400000.0
2008-03-05 06:05:00,103.39,103.39,103.38,103.39,103400000.0
2008-03-05 06:06:00,103.39,103.39,103.38,103.39,102100000.0
2008-03-05 06:07:00,103.39,103.39,103.39,103.39,97600000.0
2008-03-05 06:08:00,103.39,103.39,103.39,103.39,95700000.0
2008-03-05 06:09:00,103.39,103.39,103.38,103.385,184500000.0
2008-03-05 06:10:00,103.38,103.39,103.38,103.39,165800000.0
2008-03-05 06:11:00,103.39,103.39,103.38,103.385,203100000.0
2008-03-05 06:12:00,103.385,103.39,103.385,103.39,92900000.0
2008-03-05 06:13:00,103.39,103.39,103.39,103.39,94500000.0
2008-03-05 06:14:00,103.39,103.4,103.39,103.39,145000000.0
2008-03-05 06:15:00,103.39,103.39,103.39,103.39,288000000.0
2008-03-05 06:16:00,103.39,103.39,103.39,103.39,92500000.0
2008-03-05 06:17:00,103.39,103.39,103.39,103.39,94000000.0
2008-03-05 06:18:00,103.39,103.39,103.39,103.39,93500000.0
2008-03-05 06:19:00,103.39,103.39,103.37,103.37,114800000.0
2008-03-05 06:20:00,103.37,103.37,103.36,103.37,102000000.0
2008-03-05 06:21:00,103.37,103.37,103.37,103.37,100200000.0
2008-03-05 06:22:00,103.37,103.38,103.37,103.38,115300000.0
2008-03-05 06:23:00,103.38,103.38,103.37,103.38,112500000.0
2008-03-05 06:24:00,103.38,103.38,103.37,103.38,108100000.0
2008-03-05 06:25:00,103.38,103.38,103.38,103.38,95000000.0
2008-03-05 06:26:00,103.38,103.39,103.38,103.38,120000000.0
2008-03-05 06:27:00,103.38,103.38,103.38,103.38,98100000.0
2008-03-05 06:28:00,103.38,103.38,103.38,103.38,94500000.0
2008-03-05 06:29:00,103.38,103.38,103.38,103.38,116300000.0
2008-03-05 06:30:00,103.38,103.4,103.375,103.38,112200000.0
2008-03-05 06:31:00,103.38,103.39,103.38,103.39,459700000.0
2008-03-05 06:32:00,103.39,103.39,103.38,103.39,142600000.0
2008-03-05 06:33:00,103.39,103.4,103.39,103.39,224100000.0
2008-03-05 06:34:00,103.39,103.4,103.39,103.39,208200000.0
2008-03-05 06:35:00,103.39,103.39,103.37,103.37,104900000.0
2008-03-05 06:36:00,103.37,103.38,103.36,103.37,152200000.0
2008-03-05 06:37:00,103.37,103.37,103.37,103.37,100400000.0
2008-03-05 06:38:00,103.37,103.38,103.37,103.37,131500000.0
2008-03-05 06:39:00,103.37,103.37,103.37,103.37,105300000.0
2008-03-05 06:40:00,103.37,103.38,103.37,103.38,95100000.0
2008-03-05 06:41:00,103.38,103.38,103.38,103.38,94000000.0
2008-03-05 06:42:00,103.38,103.38,103.37,103.37,103400000.0
2008-03-05 06:43:00,103.37,103.4,103.37,103.4,124600000.0
2008-03-05 06:44:00,103.4,103.4,103.39,103.39,127000000.0
2008-03-05 06:45:00,103.39,103.4,103.39,103.39,129300000.0
2008-03-05 06:46:00,103.39,103.4,103.39,103.39,112700000.0
2008-03-05 06:47:00,103.39,103.4,103.39,103.4,136100000.0
2008-03-05 06:48:00,103.4,103.41,103.39,103.39,155400000.0
2008-03-05 06:49:00,103.39,103.4,103.39,103.4,93400000.0
2008-03-05 06:50:00,103.4,103.41,103.4,103.4,114400000.0
2008-03-05 06:51:00,103.4,103.42,103.4,103.42,96900000.0
2008-03-05 06:52:00,103.42,103.45,103.42,103.45,115500000.0
2008-03-05 06:53:00,103.45,103.45,103.42,103.445,127000000.0
2008-03-05 06:54:00,103.45,103.46,103.44,103.455,108400000.0
2008-03-05 06:55:00,103.455,103.455,103.43,103.43,115700000.0
2008-03-05 06:56:00,103.42,103.43,103.42,103.42,107200000.0
2008-03-05 06:57:00,103.42,103.42,103.42,103.42,93500000.0
2008-03-05 06:58:00,103.42,103.425,103.39,103.42,121000000.0
2008-03-05 06:59:00,103.42,103.42,103.42,103.42,102200000.0
2008-03-05 07:00:00,103.42,103.42,103.42,103.42,107200000.0
2008-03-05 07:01:00,103.42,103.42,103.42,103.42,96000000.0
2008-03-05 07:02:00,103.42,103.42,103.42,103.42,94500000.0
2008-03-05 07:03:00,103.42,103.43,103.42,103.42,93900000.0
2008-03-05 07:04:00,103.42,103.43,103.42,103.42,97600000.0
2008-03-05 07:05:00,103.42,103.42,103.42,103.42,95000000.0
2008-03-05 07:06:00,103.42,103.42,103.4,103.405,108700000.0
2008-03-05 07:07:00,103.41,103.42,103.4,103.41,109700000.0
2008-03-05 07:08:00,103.41,103.41,103.41,103.41,95500000.0
2008-03-05 07:09:00,103.41,103.41,103.41,103.41,92500000.0
2008-03-05 07:10:00,103.41,103.41,103.41,103.41,68200000.0
2008-03-05 07:11:00,103.41,103.41,103.41,103.41,93500000.0
2008-03-05 07:12:00,103.41,103.41,103.41,103.41,94500000.0
2008-03-05 07:13:00,103.41,103.41,103.4,103.4,106600000.0
2008-03-05 07:14:00,103.4,103.4,103.4,103.4,94500000.0
2008-03-05 07:15:00,103.4,103.4,103.4,103.4,93500000.0
2008-03-05 07:16:00,103.4,103.4,103.38,103.39,187900000.0
2008-03-05 07:17:00,103.39,103.39,103.39,103.39,95500000.0
2008-03-05 07:18:00,103.39,103.39,103.38,103.38,105800000.0
2008-03-05 07:19:00,103.38,103.4,103.38,103.4,146700000.0
2008-03-05 07:20:00,103.4,103.41,103.4,103.4,250100000.0
2008-03-05 07:21:00,103.4,103.42,103.4,103.42,367400000.0
2008-03-05 07:22:00,103.42,103.42,103.42,103.42,105000000.0
2008-03-05 07:23:00,103.42,103.42,103.42,103.42,109000000.0
2008-03-05 07:24:00,103.42,103.44,103.42,103.44,99000000.0
2008-03-05 07:25:00,103.44,103.44,103.43,103.43,178200000.0
2008-03-05 07:26:00,103.43,103.43,103.42,103.42,125400000.0
2008-03-05 07:27:00,103.42,103.43,103.42,103.42,112000000.0
2008-03-05 07:28:00,103.42,103.43,103.42,103.43,202500000.0
2008-03-05 07:29:00,103.43,103.43,103.42,103.42,246100000.0
2008-03-05 07:30:00,103.42,103.43,103.42,103.43,112400000.0
2008-03-05 07:31:00,103.43,103.43,103.4,103.4,158100000.0
2008-03-05 07:32:00,103.4,103.41,103.39,103.4,225400000.0
2008-03-05 07:33:00,103.4,103.4,103.4,103.4,99500000.0
2008-03-05 07:34:00,103.4,103.4,103.39,103.39,99000000.0
2008-03-05 07:35:00,103.39,103.4,103.39,103.4,161200000.0
2008-03-05 07:36:00,103.4,103.4,103.4,103.4,96500000.0
2008-03-05 07:37:00,103.4,103.4,103.39,103.39,133200000.0
2008-03-05 07:38:00,103.39,103.39,103.38,103.38,103500000.0
2008-03-05 07:39:00,103.38,103.39,103.38,103.39,156200000.0
2008-03-05 07:40:00,103.39,103.4,103.39,103.39,232600000.0
2008-03-05 07:41:00,103.39,103.41,103.39,103.41,151700000.0
2008-03-05 07:42:00,103.41,103.41,103.41,103.41,96000000.0
2008-03-05 07:43:00,103.41,103.41,103.41,103.41,98900000.0
2008-03-05 07:44:00,103.41,103.415,103.41,103.41,135400000.0
2008-03-05 07:45:00,103.41,103.42,103.41,103.42,96800000.0
2008-03-05 07:46:00,103.42,103.43,103.41,103.43,202400000.0
2008-03-05 07:47:00,103.43,103.44,103.43,103.43,99000000.0
2008-03-05 07:48:00,103.43,103.435,103.42,103.435,120100000.0
2008-03-05 07:49:00,103.435,103.44,103.435,103.44,95600000.0
2008-03-05 07:50:00,103.44,103.44,103.42,103.43,131600000.0
2008-03-05 07:51:00,103.43,103.46,103.43,103.46,127200000.0
2008-03-05 07:52:00,103.46,103.46,103.44,103.44,133800000.0
2008-03-05 07:53:00,103.44,103.45,103.435,103.435,160900000.0
2008-03-05 07:54:00,103.435,103.435,103.41,103.42,157000000.0
2008-03-05 07:55:00,103.42,103.42,103.4,103.41,133300000.0
2008-03-05 07:56:00,103.41,103.42,103.41,103.42,122400000.0
2008-03-05 07:57:00,103.42,103.42,103.41,103.42,217800000.0
2008-03-05 07:58:00,103.42,103.42,103.41,103.42,332200000.0
2008-03-05 07:59:00,103.42,103.46,103.42,103.46,120500000.0
2008-03-05 08:00:00,103.46,103.47,103.43,103.44,173400000.0
2008-03-05 08:01:00,103.44,103.45,103.44,103.45,94200000.0
2008-03-05 08:02:00,103.45,103.46,103.445,103.45,173400000.0
2008-03-05 08:03:00,103.45,103.49,103.45,103.49,111300000.0
2008-03-05 08:04:00,103.49,103.5,103.48,103.49,119900000.0
2008-03-05 08:05:00,103.49,103.49,103.465,103.465,129050000.0
2008-03-05 08:06:00,103.465,103.475,103.46,103.46,73350000.0
2008-03-05 08:07:00,103.46,103.46,103.44,103.45,118000000.0
2008-03-05 08:08:00,103.45,103.47,103.45,103.46,128100000.0
2008-03-05 08:09:00,103.465,103.475,103.46,103.47,117000000.0
2008-03-05 08:10:00,103.47,103.48,103.47,103.48,128900000.0
2008-03-05 08:11:00,103.48,103.5,103.48,103.495,118000000.0
2008-03-05 08:12:00,103.5,103.51,103.48,103.48,109700000.0
2008-03-05 08:13:00,103.48,103.5,103.48,103.5,109800000.0
2008-03-05 08:14:00,103.49,103.49,103.47,103.47,110700000.0
2008-03-05 08:15:00,103.47,103.49,103.47,103.48,146400000.0
2008-03-05 08:16:00,103.48,103.485,103.47,103.48,127400000.0
2008-03-05 08:17:00,103.48,103.48,103.46,103.47,150000000.0
2008-03-05 08:18:00,103.47,103.47,103.465,103.465,127400000.0
2008-03-05 08:19:00,103.465,103.47,103.445,103.445,992900000.0
2008-03-05 08:20:00,103.445,103.45,103.44,103.45,379500000.0
2008-03-05 08:21:00,103.45,103.46,103.44,103.44,135900000.0
2008-03-05 08:22:00,103.44,103.44,103.41,103.42,266500000.0
2008-03-05 08:23:00,103.42,103.43,103.41,103.43,264500000.0
2008-03-05 08:24:00,103.43,103.465,103.43,103.465,424300000.0
2008-03-05 08:25:00,103.465,103.48,103.455,103.46,113700000.0
2008-03-05 08:26:00,103.46,103.46,103.46,103.46,124700000.0
2008-03-05 08:27:00,103.46,103.46,103.435,103.44,128800000.0
2008-03-05 08:28:00,103.44,103.465,103.44,103.465,122200000.0
2008-03-05 08:29:00,103.465,103.47,103.46,103.47,119200000.0
2008-03-05 08:30:00,103.465,103.475,103.46,103.47,126300000.0
2008-03-05 08:31:00,103.47,103.49,103.47,103.49,318700000.0
2008-03-05 08:32:00,103.49,103.5,103.48,103.48,155746000.0
2008-03-05 08:33:00,103.48,103.51,103.48,103.49,192700000.0
2008-03-05 08:34:00,103.49,103.49,103.47,103.48,175600000.0
2008-03-05 08:35:00,103.48,103.48,103.48,103.48,129500000.0
2008-03-05 08:36:00,103.48,103.5,103.47,103.49,144300000.0
2008-03-05 08:37:00,103.49,103.49,103.47,103.475,109300000.0
2008-03-05 08:38:00,103.475,103.48,103.475,103.48,95000000.0
2008-03-05 08:39:00,103.48,103.48,103.48,103.48,94700000.0
2008-03-05 08:40:00,103.48,103.495,103.47,103.49,116000000.0
2008-03-05 08:41:00,103.49,103.49,103.425,103.44,182000000.0
2008-03-05 08:42:00,103.44,103.45,103.44,103.44,123100000.0
2008-03-05 08:43:00,103.44,103.44,103.42,103.42,109700000.0
2008-03-05 08:44:00,103.42,103.42,103.42,103.42,96000000.0
2008-03-05 08:45:00,103.42,103.43,103.41,103.42,122200000.0
2008-03-05 08:46:00,103.42,103.42,103.42,103.42,118100000.0
2008-03-05 08:47:00,103.42,103.425,103.42,103.42,131800000.0
2008-03-05 08:48:00,103.42,103.425,103.42,103.42,132400000.0
2008-03-05 08:49:00,103.42,103.45,103.42,103.44,127400000.0
2008-03-05 08:50:00,103.44,103.465,103.44,103.465,134200000.0
2008-03-05 08:51:00,103.465,103.48,103.45,103.45,136700000.0
2008-03-05 08:52:00,103.45,103.45,103.43,103.44,118900000.0
2008-03-05 08:53:00,103.44,103.45,103.43,103.44,127900000.0
2008-03-05 08:54:00,103.44,103.445,103.43,103.44,131000000.0
2008-03-05 08:55:00,103.44,103.44,103.42,103.42,98900000.0
2008-03-05 08:56:00,103.425,103.425,103.41,103.415,88200000.0
2008-03-05 08:57:00,103.415,103.42,103.385,103.41,138700000.0
2008-03-05 08:58:00,103.41,103.41,103.375,103.39,157200000.0
2008-03-05 08:59:00,103.39,103.44,103.39,103.43,124400000.0
2008-03-05 09:00:00,103.44,103.465,103.42,103.455,143300000.0
2008-03-05 09:01:00,103.46,103.475,103.43,103.43,143700000.0
2008-03-05 09:02:00,103.43,103.48,103.43,103.47,140700000.0
2008-03-05 09:03:00,103.47,103.47,103.47,103.47,95100000.0
2008-03-05 09:04:00,103.47,103.48,103.47,103.47,131700000.0
2008-03-05 09:05:00,103.47,103.47,103.44,103.46,152700000.0
2008-03-05 09:06:00,103.46,103.47,103.45,103.46,133800000.0
2008-03-05 09:07:00,103.46,103.47,103.46,103.46,144300000.0
2008-03-05 09:08:00,103.46,103.46,103.45,103.455,104900000.0
2008-03-05 09:09:00,103.455,103.46,103.45,103.46,121000000.0
2008-03-05 09:10:00,103.46,103.47,103.45,103.465,116000000.0
2008-03-05 09:11:00,103.465,103.49,103.46,103.485,178800000.0
2008-03-05 09:12:00,103.485,103.57,103.48,103.55,241200000.0
2008-03-05 09:13:00,103.55,103.56,103.54,103.56,159800000.0
2008-03-05 09:14:00,103.56,103.59,103.56,103.585,241500000.0
2008-03-05 09:15:00,103.59,103.66,103.59,103.63,196800000.0
2008-03-05 09:16:00,103.635,103.67,103.63,103.67,198700000.0
2008-03-05 09:17:00,103.67,103.7,103.67,103.7,126500000.0
2008-03-05 09:18:00,103.7,103.71,103.64,103.64,204500000.0
2008-03-05 09:19:00,103.64,103.64,103.59,103.59,182600000.0
2008-03-05 09:20:00,103.585,103.61,103.575,103.6,255100000.0
2008-03-05 09:21:00,103.6,103.62,103.6,103.61,215300000.0
2008-03-05 09:22:00,103.6,103.605,103.59,103.59,136000000.0
2008-03-05 09:23:00,103.59,103.6,103.575,103.58,215500000.0
2008-03-05 09:24:00,103.58,103.585,103.57,103.575,297400000.0
2008-03-05 09:25:00,103.57,103.615,103.57,103.61,126600000.0
2008-03-05 09:26:00,103.61,103.63,103.6,103.62,245800000.0
2008-03-05 09:27:00,103.62,103.64,103.595,103.6,176800000.0
2008-03-05 09:28:00,103.6,103.6,103.59,103.59,114000000.0
2008-03-05 09:29:00,103.59,103.59,103.565,103.57,120800000.0
2008-03-05 09:30:00,103.57,103.575,103.54,103.56,125800000.0
2008-03-05 09:31:00,103.56,103.59,103.555,103.57,94900000.0
2008-03-05 09:32:00,103.57,103.575,103.535,103.56,143350000.0
2008-03-05 09:33:00,103.56,103.58,103.555,103.565,118200000.0
2008-03-05 09:34:00,103.57,103.58,103.54,103.545,104800000.0
2008-03-05 09:35:00,103.545,103.56,103.54,103.55,79500000.0
2008-03-05 09:36:00,103.55,103.55,103.53,103.545,147100000.0
2008-03-05 09:37:00,103.545,103.55,103.52,103.53,106100000.0
2008-03-05 09:38:00,103.53,103.54,103.525,103.525,85500000.0
2008-03-05 09:39:00,103.525,103.56,103.525,103.56,108100000.0
2008-03-05 09:40:00,103.56,103.59,103.56,103.58,123600000.0
2008-03-05 09:41:00,103.58,103.61,103.58,103.59,138500000.0
2008-03-05 09:42:00,103.59,103.62,103.59,103.61,142000000.0
2008-03-05 09:43:00,103.61,103.61,103.56,103.58,121000000.0
2008-03-05 09:44:00,103.58,103.61,103.58,103.605,92300000.0
2008-03-05 09:45:00,103.605,103.66,103.585,103.66,129200000.0
2008-03-05 09:46:00,103.66,103.68,103.61,103.62,141300000.0
2008-03-05 09:47:00,103.62,103.64,103.62,103.64,101200000.0
2008-03-05 09:48:00,103.64,103.665,103.61,103.64,112500000.0
2008-03-05 09:49:00,103.64,103.67,103.63,103.66,105100000.0
2008-03-05 09:50:00,103.66,103.69,103.66,103.67,218100000.0
2008-03-05 09:51:00,103.67,103.67,103.63,103.64,221100000.0
2008-03-05 09:52:00,103.64,103.645,103.625,103.64,177500000.0
2008-03-05 09:53:00,103.64,103.64,103.615,103.62,149000000.0
2008-03-05 09:54:00,103.62,103.63,103.6,103.62,114700000.0
2008-03-05 09:55:00,103.62,103.63,103.615,103.63,124100000.0
2008-03-05 09:56:00,103.63,103.64,103.615,103.63,173300000.0
2008-03-05 09:57:00,103.63,103.64,103.625,103.63,111300000.0
2008-03-05 09:58:00,103.63,103.64,103.63,103.63,78900000.0
2008-03-05 09:59:00,103.63,103.635,103.62,103.63,95000000.0
2008-03-05 10:00:00,103.62,103.62,103.585,103.6,152900000.0
2008-03-05 10:01:00,103.6,103.605,103.59,103.6,103200000.0
2008-03-05 10:02:00,103.6,103.605,103.59,103.6,98400000.0
2008-03-05 10:03:00,103.6,103.615,103.6,103.6,108900000.0
2008-03-05 10:04:00,103.6,103.635,103.6,103.63,887600000.0
2008-03-05 10:05:00,103.63,103.635,103.61,103.62,636300000.0
2008-03-05 10:06:00,103.62,103.63,103.59,103.615,247900000.0
2008-03-05 10:07:00,103.615,103.655,103.61,103.655,386899999.0
2008-03-05 10:08:00,103.66,103.7,103.645,103.7,232000000.0
2008-03-05 10:09:00,103.705,103.73,103.69,103.72,156600000.0
2008-03-05 10:10:00,103.715,103.74,103.69,103.72,156900000.0
2008-03-05 10:11:00,103.72,103.73,103.71,103.725,112900000.0
2008-03-05 10:12:00,103.72,103.72,103.705,103.72,68300000.0
2008-03-05 10:13:00,103.72,103.73,103.685,103.71,82700000.0
2008-03-05 10:14:00,103.71,103.71,103.685,103.7,108300000.0
2008-03-05 10:15:00,103.69,103.71,103.66,103.67,133300000.0
2008-03-05 10:16:00,103.67,103.69,103.63,103.65,180000000.0
2008-03-05 10:17:00,103.65,103.67,103.65,103.67,113200000.0
2008-03-05 10:18:00,103.67,103.68,103.66,103.67,125600000.0
2008-03-05 10:19:00,103.67,103.685,103.67,103.67,145600000.0
2008-03-05 10:20:00,103.67,103.68,103.65,103.655,173700000.0
2008-03-05 10:21:00,103.655,103.655,103.63,103.64,156100000.0
2008-03-05 10:22:00,103.65,103.65,103.625,103.65,217800000.0
2008-03-05 10:23:00,103.65,103.67,103.65,103.67,263600000.0
2008-03-05 10:24:00,103.67,103.67,103.65,103.67,280000001.0
2008-03-05 10:25:00,103.67,103.67,103.65,103.65,158600000.0
2008-03-05 10:26:00,103.65,103.675,103.64,103.66,92500000.0
2008-03-05 10:27:00,103.66,103.67,103.64,103.66,93500000.0
2008-03-05 10:28:00,103.66,103.66,103.65,103.65,95800000.0
2008-03-05 10:29:00,103.65,103.67,103.645,103.66,107600000.0
2008-03-05 10:30:00,103.66,103.68,103.65,103.675,118500000.0
2008-03-05 10:31:00,103.675,103.68,103.66,103.67,159100000.0
2008-03-05 10:32:00,103.68,103.71,103.66,103.695,146300000.0
2008-03-05 10:33:00,103.695,103.72,103.695,103.71,105600000.0
2008-03-05 10:34:00,103.71,103.715,103.71,103.71,97400000.0
2008-03-05 10:35:00,103.71,103.715,103.695,103.71,92600000.0
2008-03-05 10:36:00,103.71,103.71,103.69,103.7,108800000.0
2008-03-05 10:37:00,103.7,103.7,103.68,103.68,109200000.0
2008-03-05 10:38:00,103.68,103.68,103.67,103.68,96400000.0
2008-03-05 10:39:00,103.68,103.695,103.675,103.685,81800000.0
2008-03-05 10:40:00,103.685,103.69,103.68,103.685,83500000.0
2008-03-05 10:41:00,103.685,103.705,103.685,103.7,95600000.0
2008-03-05 10:42:00,103.7,103.7,103.68,103.68,60600000.0
2008-03-05 10:43:00,103.68,103.685,103.665,103.675,74800000.0
2008-03-05 10:44:00,103.68,103.69,103.66,103.69,496700000.0
2008-03-05 10:45:00,103.69,103.72,103.69,103.72,806400000.0
2008-03-05 10:46:00,103.72,103.72,103.68,103.68,166500000.0
2008-03-05 10:47:00,103.68,103.68,103.66,103.66,387100000.0
2008-03-05 10:48:00,103.66,103.66,103.65,103.655,123500000.0
2008-03-05 10:49:00,103.655,103.66,103.64,103.64,223600000.0
2008-03-05 10:50:00,103.64,103.66,103.64,103.65,189700000.0
2008-03-05 10:51:00,103.65,103.655,103.64,103.645,151600000.0
2008-03-05 10:52:00,103.645,103.66,103.64,103.645,404400000.0
2008-03-05 10:53:00,103.645,103.645,103.63,103.63,270700000.0
2008-03-05 10:54:00,103.63,103.63,103.62,103.62,128200000.0
2008-03-05 10:55:00,103.62,103.62,103.6,103.6,226100000.0
2008-03-05 10:56:00,103.6,103.6,103.585,103.59,461700000.0
2008-03-05 10:57:00,103.59,103.59,103.565,103.58,49700000.0
2008-03-05 10:58:00,103.58,103.58,103.56,103.57,136000000.0
2008-03-05 10:59:00,103.57,103.59,103.565,103.58,145800000.0
2008-03-05 11:00:00,103.58,103.6,103.57,103.58,121900000.0
2008-03-05 11:01:00,103.58,103.59,103.57,103.58,120800000.0
2008-03-05 11:02:00,103.58,103.59,103.57,103.585,89000000.0
2008-03-05 11:03:00,103.58,103.6,103.58,103.585,147000000.0
2008-03-05 11:04:00,103.585,103.61,103.585,103.605,96300000.0
2008-03-05 11:05:00,103.605,103.63,103.605,103.62,120200000.0
2008-03-05 11:06:00,103.62,103.665,103.62,103.66,115900000.0
2008-03-05 11:07:00,103.66,103.67,103.645,103.655,124400000.0
2008-03-05 11:08:00,103.655,103.66,103.65,103.65,123900000.0
2008-03-05 11:09:00,103.65,103.65,103.64,103.65,148200000.0
2008-03-05 11:10:00,103.65,103.665,103.64,103.655,129600000.0
2008-03-05 11:11:00,103.655,103.68,103.65,103.675,128600000.0
2008-03-05 11:12:00,103.675,103.675,103.65,103.66,125500000.0
2008-03-05 11:13:00,103.66,103.67,103.65,103.67,130600000.0
2008-03-05 11:14:00,103.67,103.68,103.665,103.675,129200000.0
2008-03-05 11:15:00,103.675,103.68,103.67,103.675,103200000.0
2008-03-05 11:16:00,103.675,103.675,103.665,103.67,121300000.0
2008-03-05 11:17:00,103.67,103.68,103.665,103.68,117200000.0
2008-03-05 11:18:00,103.68,103.68,103.67,103.675,112000000.0
2008-03-05 11:19:00,103.675,103.68,103.67,103.68,125200000.0
2008-03-05 11:20:00,103.68,103.68,103.675,103.68,116200000.0
2008-03-05 11:21:00,103.68,103.68,103.67,103.68,111400000.0
2008-03-05 11:22:00,103.68,103.68,103.675,103.675,122400000.0
2008-03-05 11:23:00,103.675,103.68,103.67,103.675,213900000.0
2008-03-05 11:24:00,103.675,103.73,103.675,103.73,125800000.0
2008-03-05 11:25:00,103.735,103.74,103.72,103.73,132900000.0
2008-03-05 11:26:00,103.73,103.73,103.72,103.73,130800000.0
2008-03-05 11:27:00,103.73,103.73,103.68,103.69,138400000.0
2008-03-05 11:28:00,103.69,103.7,103.68,103.69,130100000.0
2008-03-05 11:29:00,103.69,103.7,103.665,103.665,131000000.0
2008-03-05 11:30:00,103.655,103.68,103.64,103.66,136900000.0
2008-03-05 11:31:00,103.66,103.67,103.66,103.67,121000000.0
2008-03-05 11:32:00,103.67,103.69,103.67,103.68,172250000.0
2008-03-05 11:33:00,103.68,103.68,103.66,103.66,124600000.0
2008-03-05 11:34:00,103.66,103.67,103.64,103.66,259800000.0
2008-03-05 11:35:00,103.66,103.685,103.655,103.68,988799999.0
2008-03-05 11:36:00,103.68,103.69,103.67,103.68,230700000.0
2008-03-05 11:37:00,103.68,103.72,103.68,103.705,176700000.0
2008-03-05 11:38:00,103.705,103.71,103.69,103.71,124800000.0
2008-03-05 11:39:00,103.71,103.725,103.7,103.725,175600000.0
2008-03-05 11:40:00,103.725,103.73,103.71,103.725,165900000.0
2008-03-05 11:41:00,103.725,103.73,103.715,103.73,212600000.0
2008-03-05 11:42:00,103.73,103.73,103.72,103.72,140200000.0
2008-03-05 11:43:00,103.72,103.725,103.715,103.72,118400000.0
2008-03-05 11:44:00,103.72,103.73,103.72,103.72,108800000.0
2008-03-05 11:45:00,103.72,103.72,103.71,103.72,121200000.0
2008-03-05 11:46:00,103.72,103.73,103.71,103.73,121600000.0
2008-03-05 11:47:00,103.73,103.735,103.725,103.73,122200000.0
2008-03-05 11:48:00,103.73,103.73,103.71,103.72,121000000.0
2008-03-05 11:49:00,103.72,103.73,103.71,103.715,107700000.0
2008-03-05 11:50:00,103.72,103.72,103.7,103.71,127700000.0
2008-03-05 11:51:00,103.71,103.71,103.67,103.68,139500000.0
2008-03-05 11:52:00,103.68,103.71,103.68,103.71,127300000.0
2008-03-05 11:53:00,103.71,103.72,103.71,103.715,115600000.0
2008-03-05 11:54:00,103.715,103.72,103.71,103.72,111000000.0
2008-03-05 11:55:00,103.72,103.72,103.7,103.72,122600000.0
2008-03-05 11:56:00,103.72,103.72,103.71,103.71,108200000.0
2008-03-05 11:57:00,103.71,103.71,103.7,103.705,132100000.0
2008-03-05 11:58:00,103.705,103.71,103.7,103.7,162800000.0
2008-03-05 11:59:00,103.7,103.72,103.7,103.71,140300000.0
2008-03-05 12:00:00,103.71,103.71,103.68,103.69,143600000.0
2008-03-05 12:01:00,103.69,103.71,103.69,103.705,124200000.0
2008-03-05 12:02:00,103.71,103.72,103.71,103.72,172300000.0
2008-03-05 12:03:00,103.72,103.725,103.705,103.715,126200000.0
2008-03-05 12:04:00,103.715,103.73,103.715,103.725,113800000.0
2008-03-05 12:05:00,103.725,103.73,103.72,103.73,112400000.0
2008-03-05 12:06:00,103.73,103.73,103.705,103.72,132800000.0
2008-03-05 12:07:00,103.72,103.73,103.72,103.72,113600000.0
2008-03-05 12:08:00,103.72,103.73,103.72,103.73,104800000.0
2008-03-05 12:09:00,103.73,103.73,103.71,103.71,171500000.0
2008-03-05 12:10:00,103.71,103.715,103.705,103.71,129300000.0
2008-03-05 12:11:00,103.71,103.71,103.705,103.705,100300000.0
2008-03-05 12:12:00,103.705,103.71,103.7,103.705,105600000.0
2008-03-05 12:13:00,103.705,103.715,103.685,103.685,96700000.0
2008-03-05 12:14:00,103.685,103.695,103.685,103.695,90500000.0
2008-03-05 12:15:00,103.695,103.71,103.69,103.69,88900000.0
2008-03-05 12:16:00,103.69,103.695,103.66,103.675,93900000.0
2008-03-05 12:17:00,103.675,103.675,103.63,103.65,87900000.0
2008-03-05 12:18:00,103.645,103.655,103.64,103.64,112500000.0
2008-03-05 12:19:00,103.64,103.66,103.63,103.635,499200000.0
2008-03-05 12:20:00,103.635,103.65,103.635,103.64,236500000.0
2008-03-05 12:21:00,103.64,103.65,103.62,103.625,133900000.0
2008-03-05 12:22:00,103.625,103.635,103.61,103.62,221000000.0
2008-03-05 12:23:00,103.62,103.64,103.615,103.635,619900000.0
2008-03-05 12:24:00,103.63,103.64,103.625,103.635,865700000.0
2008-03-05 12:25:00,103.635,103.65,103.635,103.645,308000000.0
2008-03-05 12:26:00,103.645,103.65,103.64,103.64,111200000.0
2008-03-05 12:27:00,103.635,103.66,103.635,103.66,147100000.0
2008-03-05 12:28:00,103.66,103.665,103.63,103.64,139800000.0
2008-03-05 12:29:00,103.64,103.65,103.64,103.64,143200000.0
2008-03-05 12:30:00,103.64,103.65,103.64,103.64,138900000.0
2008-03-05 12:31:00,103.64,103.65,103.61,103.61,173400000.0
2008-03-05 12:32:00,103.61,103.62,103.6,103.61,112600000.0
2008-03-05 12:33:00,103.61,103.62,103.61,103.615,127700000.0
2008-03-05 12:34:00,103.615,103.63,103.61,103.63,137800000.0
2008-03-05 12:35:00,103.63,103.64,103.63,103.64,114200000.0
2008-03-05 12:36:00,103.64,103.64,103.63,103.63,119800000.0
2008-03-05 12:37:00,103.63,103.63,103.61,103.61,128800000.0
2008-03-05 12:38:00,103.61,103.635,103.605,103.635,153000000.0
2008-03-05 12:39:00,103.635,103.655,103.63,103.63,125300000.0
2008-03-05 12:40:00,103.63,103.63,103.62,103.62,166800000.0
2008-03-05 12:41:00,103.62,103.64,103.62,103.63,105100000.0
2008-03-05 12:42:00,103.63,103.63,103.61,103.615,127500000.0
2008-03-05 12:43:00,103.615,103.62,103.56,103.58,178700000.0
2008-03-05 12:44:00,103.58,103.59,103.54,103.545,127600000.0
2008-03-05 12:45:00,103.54,103.58,103.54,103.58,1142400000.0
2008-03-05 12:46:00,103.58,103.58,103.565,103.57,111800000.0
2008-03-05 12:47:00,103.565,103.57,103.565,103.57,101700000.0
2008-03-05 12:48:00,103.57,103.57,103.56,103.565,133000000.0
2008-03-05 12:49:00,103.565,103.57,103.56,103.57,154400000.0
2008-03-05 12:50:00,103.57,103.59,103.56,103.585,197500000.0
2008-03-05 12:51:00,103.585,103.59,103.58,103.59,211800000.0
2008-03-05 12:52:00,103.59,103.615,103.59,103.61,110400000.0
2008-03-05 12:53:00,103.61,103.61,103.59,103.59,194300000.0
2008-03-05 12:54:00,103.595,103.6,103.59,103.595,183600000.0
2008-03-05 12:55:00,103.595,103.6,103.59,103.6,151100000.0
2008-03-05 12:56:00,103.6,103.61,103.6,103.61,158300000.0
2008-03-05 12:57:00,103.61,103.65,103.61,103.64,134200000.0
2008-03-05 12:58:00,103.64,103.65,103.64,103.64,106200000.0
2008-03-05 12:59:00,103.64,103.655,103.61,103.62,134500000.0
2008-03-05 13:00:00,103.62,103.64,103.62,103.64,134400000.0
2008-03-05 13:01:00,103.64,103.64,103.61,103.62,164300000.0
2008-03-05 13:02:00,103.62,103.62,103.59,103.59,129600000.0
2008-03-05 13:03:00,103.59,103.62,103.59,103.62,93500000.0
2008-03-05 13:04:00,103.62,103.63,103.62,103.63,95700000.0
2008-03-05 13:05:00,103.63,103.63,103.625,103.63,131400000.0
2008-03-05 13:06:00,103.63,103.64,103.62,103.64,117200000.0
2008-03-05 13:07:00,103.64,103.67,103.635,103.635,100600000.0
2008-03-05 13:08:00,103.635,103.66,103.63,103.66,119700000.0
2008-03-05 13:09:00,103.66,103.675,103.655,103.665,115600000.0
2008-03-05 13:10:00,103.665,103.67,103.63,103.64,142100000.0
2008-03-05 13:11:00,103.64,103.65,103.63,103.64,105400000.0
2008-03-05 13:12:00,103.64,103.64,103.635,103.64,88800000.0
2008-03-05 13:13:00,103.64,103.64,103.61,103.61,116600000.0
2008-03-05 13:14:00,103.61,103.645,103.61,103.645,136500000.0
2008-03-05 13:15:00,103.64,103.65,103.64,103.65,90800000.0
2008-03-05 13:16:00,103.65,103.65,103.645,103.65,102400000.0
2008-03-05 13:17:00,103.65,103.665,103.65,103.655,102200000.0
2008-03-05 13:18:00,103.66,103.66,103.645,103.65,138900000.0
2008-03-05 13:19:00,103.65,103.655,103.64,103.65,122600000.0
2008-03-05 13:20:00,103.65,103.655,103.645,103.65,137300000.0
2008-03-05 13:21:00,103.65,103.65,103.64,103.645,126600000.0
2008-03-05 13:22:00,103.645,103.65,103.64,103.64,137800000.0
2008-03-05 13:23:00,103.64,103.655,103.63,103.65,133000000.0
2008-03-05 13:24:00,103.65,103.695,103.65,103.695,129400000.0
2008-03-05 13:25:00,103.695,103.72,103.69,103.705,116100000.0
2008-03-05 13:26:00,103.705,103.71,103.69,103.69,128900000.0
2008-03-05 13:27:00,103.69,103.71,103.69,103.7,262000000.0
2008-03-05 13:28:00,103.7,103.73,103.7,103.725,113200000.0
2008-03-05 13:29:00,103.72,103.73,103.7,103.7,113800000.0
2008-03-05 13:30:00,103.7,103.715,103.7,103.71,101900000.0
2008-03-05 13:31:00,103.715,103.72,103.715,103.72,93400000.0
2008-03-05 13:32:00,103.72,103.72,103.71,103.715,103000000.0
2008-03-05 13:33:00,103.715,103.72,103.7,103.7,122300000.0
2008-03-05 13:34:00,103.7,103.7,103.68,103.68,115100000.0
2008-03-05 13:35:00,103.68,103.69,103.68,103.69,112600000.0
2008-03-05 13:36:00,103.69,103.69,103.68,103.68,164900000.0
2008-03-05 13:37:00,103.68,103.69,103.68,103.69,221600000.0
2008-03-05 13:38:00,103.69,103.69,103.68,103.69,190500000.0
2008-03-05 13:39:00,103.69,103.69,103.68,103.68,173600000.0
2008-03-05 13:40:00,103.68,103.69,103.68,103.69,73400000.0
2008-03-05 13:41:00,103.69,103.72,103.69,103.72,106500000.0
2008-03-05 13:42:00,103.72,103.75,103.71,103.75,145000000.0
2008-03-05 13:43:00,103.75,103.75,103.74,103.74,91800000.0
2008-03-05 13:44:00,103.74,103.75,103.74,103.74,71400000.0
2008-03-05 13:45:00,103.74,103.74,103.725,103.725,71000000.0
2008-03-05 13:46:00,103.72,103.73,103.715,103.73,153200000.0
2008-03-05 13:47:00,103.73,103.73,103.72,103.73,127100000.0
2008-03-05 13:48:00,103.73,103.73,103.72,103.72,71400000.0
2008-03-05 13:49:00,103.72,103.72,103.7,103.7,102500000.0
2008-03-05 13:50:00,103.7,103.71,103.69,103.71,149700000.0
2008-03-05 13:51:00,103.71,103.71,103.69,103.69,95800000.0
2008-03-05 13:52:00,103.69,103.71,103.69,103.71,148800000.0
2008-03-05 13:53:00,103.71,103.715,103.7,103.71,124500000.0
2008-03-05 13:54:00,103.71,103.71,103.695,103.7,140700000.0
2008-03-05 13:55:00,103.7,103.72,103.69,103.72,106200000.0
2008-03-05 13:56:00,103.72,103.72,103.715,103.72,103700000.0
2008-03-05 13:57:00,103.72,103.745,103.72,103.74,103400000.0
2008-03-05 13:58:00,103.74,103.83,103.72,103.81,196800000.0
2008-03-05 13:59:00,103.81,103.85,103.785,103.81,122700000.0
2008-03-05 14:00:00,103.81,103.84,103.805,103.82,232800000.0
2008-03-05 14:01:00,103.82,103.83,103.8,103.8,117100000.0
2008-03-05 14:02:00,103.8,103.815,103.79,103.81,136900000.0
2008-03-05 14:03:00,103.81,103.81,103.8,103.8,110900000.0
2008-03-05 14:04:00,103.8,103.8,103.79,103.795,109500000.0
2008-03-05 14:05:00,103.795,103.835,103.795,103.835,87600000.0
2008-03-05 14:06:00,103.845,103.86,103.84,103.84,190900000.0
2008-03-05 14:07:00,103.85,103.85,103.83,103.85,151600000.0
2008-03-05 14:08:00,103.84,103.87,103.82,103.82,239600000.0
2008-03-05 14:09:00,103.82,103.83,103.82,103.825,245200000.0
2008-03-05 14:10:00,103.825,103.825,103.8,103.81,259500000.0
2008-03-05 14:11:00,103.81,103.81,103.79,103.795,204200000.0
2008-03-05 14:12:00,103.795,103.83,103.79,103.82,1230800000.0
2008-03-05 14:13:00,103.82,103.835,103.81,103.835,138100000.0
2008-03-05 14:14:00,103.84,103.84,103.815,103.82,140800000.0
2008-03-05 14:15:00,103.82,103.84,103.81,103.82,155100000.0
2008-03-05 14:16:00,103.82,103.84,103.81,103.83,174100000.0
2008-03-05 14:17:00,103.83,103.86,103.83,103.855,242900000.0
2008-03-05 14:18:00,103.855,103.86,103.85,103.855,108500000.0
2008-03-05 14:19:00,103.855,103.86,103.845,103.845,118900000.0
2008-03-05 14:20:00,103.845,103.875,103.845,103.86,125200000.0
2008-03-05 14:21:00,103.86,103.87,103.855,103.855,224600000.0
2008-03-05 14:22:00,103.855,103.855,103.84,103.85,265000000.0
2008-03-05 14:23:00,103.85,103.85,103.84,103.84,142500000.0
2008-03-05 14:24:00,103.84,103.84,103.825,103.835,173000000.0
2008-03-05 14:25:00,103.83,103.85,103.82,103.85,311600000.0
2008-03-05 14:26:00,103.85,103.85,103.84,103.84,176800000.0
2008-03-05 14:27:00,103.84,103.84,103.83,103.83,179700000.0
2008-03-05 14:28:00,103.83,103.84,103.82,103.83,880000000.0
2008-03-05 14:29:00,103.83,103.83,103.82,103.83,211000000.0
2008-03-05 14:30:00,103.83,103.84,103.83,103.83,198700000.0
2008-03-05 14:31:00,103.83,103.84,103.825,103.835,195800000.0
2008-03-05 14:32:00,103.835,103.85,103.835,103.835,661100000.0
2008-03-05 14:33:00,103.835,103.85,103.83,103.845,160600000.0
2008-03-05 14:34:00,103.845,103.845,103.82,103.82,154800000.0
2008-03-05 14:35:00,103.82,103.83,103.82,103.83,153300000.0
2008-03-05 14:36:00,103.83,103.84,103.83,103.84,138000000.0
2008-03-05 14:37:00,103.84,103.845,103.835,103.845,188500000.0
2008-03-05 14:38:00,103.845,103.855,103.83,103.84,144600000.0
2008-03-05 14:39:00,103.84,103.85,103.83,103.84,167600000.0
2008-03-05 14:40:00,103.84,103.84,103.8,103.81,235800000.0
2008-03-05 14:41:00,103.815,103.84,103.81,103.82,189500000.0
2008-03-05 14:42:00,103.82,103.82,103.805,103.81,143100000.0
2008-03-05 14:43:00,103.81,103.81,103.805,103.81,105500000.0
2008-03-05 14:44:00,103.81,103.81,103.78,103.8,148100000.0
2008-03-05 14:45:00,103.8,103.8,103.78,103.79,104900000.0
2008-03-05 14:46:00,103.79,103.8,103.76,103.76,191200000.0
2008-03-05 14:47:00,103.76,103.77,103.75,103.76,125400000.0
2008-03-05 14:48:00,103.76,103.77,103.755,103.76,118100000.0
2008-03-05 14:49:00,103.76,103.8,103.76,103.8,156800000.0
2008-03-05 14:50:00,103.795,103.83,103.775,103.82,191700000.0
2008-03-05 14:51:00,103.82,103.83,103.81,103.81,135900000.0
2008-03-05 14:52:00,103.81,103.83,103.79,103.815,149300000.0
2008-03-05 14:53:00,103.815,103.815,103.775,103.78,137300000.0
2008-03-05 14:54:00,103.78,103.785,103.775,103.785,109600000.0
2008-03-05 14:55:00,103.785,103.79,103.78,103.78,177700000.0
2008-03-05 14:56:00,103.78,103.8,103.78,103.79,195700000.0
2008-03-05 14:57:00,103.79,103.81,103.785,103.81,174100000.0
2008-03-05 14:58:00,103.81,103.82,103.8,103.82,255400000.0
2008-03-05 14:59:00,103.82,103.83,103.805,103.81,172900000.0
2008-03-05 15:00:00,103.81,103.81,103.795,103.805,187900000.0
2008-03-05 15:01:00,103.805,103.81,103.79,103.79,385300000.0
2008-03-05 15:02:00,103.79,103.8,103.79,103.79,484400000.0
2008-03-05 15:03:00,103.79,103.79,103.76,103.775,300400000.0
2008-03-05 15:04:00,103.775,103.785,103.775,103.78,159800000.0
2008-03-05 15:05:00,103.78,103.78,103.755,103.755,1623500000.0
2008-03-05 15:06:00,103.46,103.46,103.45,103.45,1444700000.0
2008-03-05 15:07:00,103.775,103.775,103.72,103.725,1444700000.0
2008-03-05 15:08:00,103.46,103.46,103.44,103.46,1942400000.0
2008-03-05 15:09:00,103.745,103.745,103.735,103.745,1942400000.0
2008-03-05 15:10:00,103.745,103.78,103.735,103.77,1307800000.0
2008-03-05 15:11:00,103.77,103.78,103.74,103.74,62400000.0
2008-03-05 15:12:00,103.74,103.77,103.74,103.77,43600000.0
2008-03-05 15:13:00,103.77,103.77,103.71,103.72,77400000.0
2008-03-05 15:14:00,103.72,103.73,103.69,103.71,829599998.0
2008-03-05 15:15:00,103.71,103.71,103.5,103.54,615600000.0
2008-03-05 15:16:00,103.53,103.64,103.53,103.635,99900000.0
2008-03-05 15:17:00,103.64,103.645,103.565,103.57,71400000.0
2008-03-05 15:18:00,103.57,103.62,103.55,103.585,169900000.0
2008-03-05 15:19:00,103.58,103.61,103.58,103.61,718500000.0
2008-03-05 15:20:00,103.61,103.61,103.545,103.565,215800000.0
2008-03-05 15:21:00,103.565,103.57,103.48,103.5,371600000.0
2008-03-05 15:22:00,103.5,103.535,103.48,103.52,1335100019.0
2008-03-05 15:23:00,103.52,103.53,103.51,103.53,1703600007.0
2008-03-05 15:24:00,103.53,103.56,103.515,103.52,1577699996.0
2008-03-05 15:25:00,103.52,103.53,103.5,103.52,852599999.0
2008-03-05 15:26:00,103.52,103.52,103.48,103.5,1703200018.0
2008-03-05 15:27:00,103.5,103.54,103.5,103.52,2116300003.0
2008-03-05 15:28:00,103.52,103.54,103.49,103.53,1602900006.0
2008-03-05 15:29:00,103.54,103.54,103.51,103.52,1086000004.0
2008-03-05 15:30:00,103.51,103.54,103.495,103.51,1086000004.0
2008-03-05 15:31:00,103.55,103.55,103.53,103.54,1639499998.0
2008-03-05 15:32:00,103.52,103.53,103.51,103.53,1639499998.0
2008-03-05 15:33:00,103.53,103.53,103.5,103.53,1805200004.0
2008-03-05 15:34:00,103.53,103.55,103.53,103.54,1546899998.0
2008-03-05 15:35:00,103.52,103.54,103.51,103.54,1546899998.0
2008-03-05 15:36:00,103.54,103.54,103.5,103.5,2034100005.0
2008-03-05 15:37:00,103.5,103.52,103.49,103.49,1989599992.0
2008-03-05 15:38:00,103.49,103.49,103.41,103.41,1956300005.0
2008-03-05 15:39:00,103.41,103.43,103.4,103.42,1607900002.0
2008-03-05 15:40:00,103.42,103.44,103.42,103.43,1494550002.0
2008-03-05 15:41:00,103.54,103.54,103.52,103.52,1620950014.0
2008-03-05 15:42:00,103.44,103.44,103.41,103.43,1620950014.0
2008-03-05 15:43:00,103.43,103.43,103.4,103.41,1974700007.0
2008-03-05 15:44:00,103.51,103.53,103.5,103.53,1344700007.0
2008-03-05 15:45:00,103.54,103.55,103.53,103.54,1344700007.0
2008-03-05 15:46:00,103.4,103.44,103.4,103.44,1344700007.0
2008-03-05 15:47:00,103.53,103.54,103.52,103.54,792600002.0
2008-03-05 15:48:00,103.55,103.56,103.54,103.56,792600002.0
2008-03-05 15:49:00,103.41,103.41,103.4,103.41,792600002.0
2008-03-05 15:50:00,103.58,103.59,103.57,103.57,2119399997.0
2008-03-05 15:51:00,103.41,103.43,103.41,103.43,2119399997.0
2008-03-05 15:52:00,103.43,103.43,103.41,103.42,1237899996.0
2008-03-05 15:53:00,103.56,103.58,103.55,103.55,1522599992.0
2008-03-05 15:54:00,103.56,103.57,103.55,103.55,1522599992.0
2008-03-05 15:55:00,103.43,103.46,103.43,103.46,1522599992.0
2008-03-05 15:57:00,103.55,103.55,103.54,103.54,2123000000.0
2008-03-05 15:58:00,103.53,103.53,103.5,103.51,2123000000.0
2008-03-05 15:59:00,103.48,103.485,103.45,103.45,2123000000.0
2008-03-05 16:00:00,103.46,103.47,103.45,103.47,2064899998.0
2008-03-05 16:01:00,103.8,103.88,103.8,103.87,1770899997.0
2008-03-05 16:02:00,103.46,103.48,103.46,103.48,1770899997.0
2008-03-05 16:03:00,103.85,103.85,103.8,103.81,1311800000.0
2008-03-05 16:04:00,103.82,103.88,103.81,103.87,1311800000.0
2008-03-05 16:05:00,103.47,103.47,103.46,103.46,1311800000.0
2008-03-05 16:06:00,103.46,103.475,103.46,103.465,1468000000.0
2008-03-05 16:07:00,103.465,103.475,103.46,103.46,1196400000.0
2008-03-05 16:08:00,103.46,103.475,103.45,103.46,1115299980.0
2008-03-05 16:09:00,103.46,103.49,103.46,103.48,1068800001.0
2008-03-05 16:10:00,103.48,103.5,103.47,103.48,1149200006.0
2008-03-05 16:11:00,103.48,103.49,103.48,103.49,1612400000.0
2008-03-05 16:12:00,103.49,103.49,103.48,103.49,1725999996.0
2008-03-05 16:13:00,103.49,103.51,103.48,103.49,1009699992.0
2008-03-05 16:14:00,103.49,103.59,103.49,103.58,1338700000.0
2008-03-05 16:15:00,103.58,103.58,103.565,103.58,1087400000.0
2008-03-05 16:16:00,103.58,103.61,103.57,103.61,1305700005.0
2008-03-05 16:17:00,103.61,103.62,103.59,103.6,2096900008.0
2008-03-05 16:18:00,103.6,103.615,103.6,103.615,1662400003.0
2008-03-05 16:19:00,103.615,103.64,103.61,103.63,1953600002.0
2008-03-05 16:20:00,103.63,103.64,103.61,103.64,1746999982.0
2008-03-05 16:21:00,103.64,103.66,103.62,103.62,2012399994.0
2008-03-05 16:22:00,103.615,103.62,103.59,103.59,1610699970.0
2008-03-05 16:23:00,104.1,104.11,104.07,104.07,2088499996.0
2008-03-05 16:24:00,104.08,104.09,104.07,104.08,2088499996.0
2008-03-05 16:25:00,104.07,104.08,104.05,104.08,2088499996.0
2008-03-05 16:26:00,104.07,104.08,104.05,104.05,2088499996.0
2008-03-05 16:27:00,103.54,103.555,103.54,103.555,2088499996.0
2008-03-05 16:28:00,103.555,103.565,103.54,103.54,1431100001.0
2008-03-05 16:29:00,103.54,103.55,103.525,103.53,2101899996.0
2008-03-05 16:30:00,103.53,103.55,103.53,103.55,1112599999.0
2008-03-05 16:31:00,103.55,103.56,103.54,103.55,1496799999.0
2008-03-05 16:32:00,103.54,103.54,103.525,103.53,1742100000.0
2008-03-05 16:33:00,103.53,103.54,103.52,103.53,1512200001.0
2008-03-05 16:34:00,103.53,103.56,103.53,103.55,1761100001.0
2008-03-05 16:35:00,103.89,103.9,103.87,103.88,1667750000.0
2008-03-05 16:36:00,103.89,103.91,103.89,103.9,1667750000.0
2008-03-05 16:37:00,103.89,103.91,103.89,103.9,1667750000.0
2008-03-05 16:38:00,103.91,103.92,103.9,103.91,1667750000.0
2008-03-05 16:39:00,103.59,103.59,103.56,103.56,1667750000.0
2008-03-05 16:40:00,103.56,103.57,103.54,103.55,2092199985.0
2008-03-05 16:41:00,103.9,103.91,103.88,103.89,1522599999.0
2008-03-05 16:42:00,103.53,103.54,103.5,103.5,1522599999.0
2008-03-05 16:43:00,103.5,103.52,103.5,103.51,1496899999.0
2008-03-05 16:44:00,103.86,103.9,103.85,103.87,1917099993.0
2008-03-05 16:45:00,103.86,103.89,103.85,103.88,1917099993.0
2008-03-05 16:46:00,103.55,103.57,103.55,103.55,1917099993.0
2008-03-05 16:47:00,103.55,103.55,103.53,103.55,1964099997.0
2008-03-05 16:48:00,103.55,103.57,103.55,103.57,1894200003.0
2008-03-05 16:49:00,103.89,103.89,103.88,103.88,1724000006.0
2008-03-05 16:50:00,103.58,103.6,103.58,103.58,1724000006.0
2008-03-05 16:51:00,103.58,103.61,103.58,103.61,1626900000.0
2008-03-05 16:52:00,103.93,103.97,103.93,103.97,1978099993.0
2008-03-05 16:53:00,103.96,103.97,103.92,103.94,1978099993.0
2008-03-05 16:54:00,103.56,103.58,103.56,103.56,1978099993.0
2008-03-05 16:55:00,103.95,103.97,103.94,103.96,1954200011.0
2008-03-05 16:56:00,103.55,103.55,103.55,103.55,1954200011.0
2008-03-05 16:57:00,103.55,103.56,103.55,103.55,1654699986.0
2008-03-05 16:58:00,103.96,103.96,103.92,103.92,1077100004.0
2008-03-05 16:59:00,103.52,103.54,103.49,103.49,1077100004.0
2008-03-05 17:00:00,103.49,103.89,103.49,103.78,931899998.0
2008-03-05 17:01:00,103.78,103.89,103.78,103.86,1509000008.0
2008-03-05 17:02:00,103.86,103.88,103.83,103.85,1091400000.0
2008-03-05 17:03:00,103.85,103.86,103.81,103.82,1840299995.0
2008-03-05 17:04:00,103.94,103.96,103.93,103.95,1637400000.0
2008-03-05 17:05:00,103.885,103.89,103.87,103.88,1637400000.0
2008-03-05 17:06:00,103.88,103.89,103.87,103.87,1652500011.0
2008-03-05 17:07:00,103.87,103.93,103.87,103.93,1743800001.0
2008-03-05 17:08:00,103.93,103.97,103.92,103.96,1915799987.0
2008-03-05 17:09:00,103.96,104.035,103.96,104.02,1671799997.0
2008-03-05 17:10:00,104.02,104.105,104.02,104.08,1647996726.0
2008-03-05 17:11:00,104.08,104.1,104.07,104.08,1397300003.0
2008-03-05 17:12:00,104.08,104.09,104.03,104.065,1597199992.0
2008-03-05 17:13:00,104.065,104.08,104.02,104.02,1408899992.0
2008-03-05 17:14:00,104.02,104.03,103.97,104.0,1839799992.0
2008-03-05 17:15:00,103.99,104.06,103.99,104.04,2022199990.0
2008-03-05 17:16:00,104.04,104.07,104.04,104.06,1315200000.0
2008-03-05 17:17:00,104.06,104.17,104.06,104.13,1783900000.0
2008-03-05 17:18:00,104.13,104.14,104.11,104.14,1653500002.0
2008-03-05 17:19:00,103.88,103.9,103.88,103.89,1936799997.0
2008-03-05 17:20:00,103.88,103.9,103.84,103.85,1936799997.0
2008-03-05 17:21:00,104.15,104.15,104.115,104.13,1936799997.0
2008-03-05 17:22:00,104.13,104.15,104.11,104.11,1839400012.0
2008-03-05 17:23:00,104.11,104.13,104.09,104.09,1732000005.0
2008-03-05 17:24:00,104.09,104.11,104.09,104.095,1954299996.0
2008-03-05 17:25:00,103.91,103.92,103.9,103.92,1803999993.0
2008-03-05 17:26:00,104.1,104.1,104.07,104.07,1803999993.0
2008-03-05 17:27:00,104.07,104.07,104.025,104.025,1311499998.0
2008-03-05 17:28:00,104.02,104.05,104.01,104.02,1450499999.0
2008-03-05 17:29:00,104.02,104.04,104.01,104.03,1602200002.0
2008-03-05 17:30:00,104.03,104.03,103.93,103.96,1512700004.0
2008-03-05 17:31:00,103.95,103.97,103.895,103.96,1115700000.0
2008-03-05 17:32:00,103.96,103.96,103.92,103.95,1693800000.0
2008-03-05 17:33:00,103.95,103.95,103.885,103.885,1344699999.0
2008-03-05 17:34:00,104.06,104.09,104.04,104.09,2028900014.0
2008-03-05 17:35:00,104.1,104.11,104.07,104.1,2028900014.0
2008-03-05 17:36:00,103.9,103.93,103.9,103.92,2028900014.0
2008-03-05 17:37:00,103.92,103.93,103.91,103.92,1452999999.0
2008-03-05 17:38:00,103.92,103.94,103.92,103.93,1605299999.0
2008-03-05 17:39:00,104.14,104.15,104.1,104.15,1927300009.0
2008-03-05 17:40:00,103.91,103.94,103.91,103.93,1927300009.0
2008-03-05 17:41:00,103.93,103.93,103.9,103.91,1789300003.0
2008-03-05 17:42:00,103.91,103.94,103.91,103.91,1958500002.0
2008-03-05 17:43:00,103.91,103.93,103.88,103.89,1711799999.0
2008-03-05 17:44:00,103.89,103.92,103.87,103.89,1511399998.0
2008-03-05 17:45:00,103.89,103.91,103.87,103.91,1394199999.0
2008-03-05 17:46:00,104.07,104.07,104.05,104.06,1870100007.0
2008-03-05 17:47:00,104.05,104.06,104.04,104.05,1870100007.0
2008-03-05 17:48:00,104.04,104.05,104.03,104.03,1870100007.0
2008-03-05 17:49:00,103.92,103.92,103.9,103.9,1870100007.0
2008-03-05 17:50:00,103.9,103.92,103.88,103.9,1698600004.0
2008-03-05 17:51:00,103.9,103.94,103.9,103.93,2002999998.0
2008-03-05 17:52:00,103.93,103.98,103.93,103.97,1534999995.0
2008-03-05 17:53:00,103.98,103.98,103.93,103.95,1736700004.0
2008-03-05 17:54:00,103.95,103.97,103.945,103.95,1762200001.0
2008-03-05 17:55:00,103.95,103.98,103.95,103.97,1793200006.0
2008-03-05 17:56:00,103.97,103.975,103.95,103.95,1719300012.0
2008-03-05 17:57:00,103.95,103.97,103.93,103.97,1968499999.0
2008-03-05 17:58:00,103.97,103.98,103.93,103.93,1472400001.0
2008-03-05 17:59:00,103.93,103.975,103.91,103.97,1519400001.0
2008-03-05 18:00:00,103.97,103.975,103.93,103.95,1528199999.0
2008-03-05 18:01:00,103.95,103.96,103.94,103.96,1168799999.0
2008-03-05 18:02:00,103.96,103.96,103.92,103.93,1414000000.0
2008-03-05 18:03:00,103.93,103.94,103.93,103.94,1750700003.0
2008-03-05 18:04:00,103.94,103.98,103.94,103.96,1313700009.0
2008-03-05 18:05:00,103.96,103.96,103.94,103.94,1715900000.0
2008-03-05 18:06:00,103.94,103.96,103.93,103.95,1627199999.0
2008-03-05 18:07:00,103.95,103.95,103.92,103.95,1885099988.0
2008-03-05 18:08:00,103.95,103.96,103.94,103.95,1139000000.0
2008-03-05 18:09:00,103.95,103.98,103.94,103.95,1265500000.0
2008-03-05 18:10:00,103.95,103.975,103.95,103.95,1639800001.0
2008-03-05 18:11:00,103.95,103.98,103.94,103.97,1828499997.0
2008-03-05 18:12:00,104.04,104.07,104.02,104.02,1475300000.0
2008-03-05 18:13:00,103.98,103.98,103.96,103.96,1475300000.0
2008-03-05 18:14:00,103.96,103.96,103.93,103.94,1254500003.0
2008-03-05 18:15:00,103.94,103.95,103.935,103.95,1387900000.0
2008-03-05 18:16:00,103.95,103.97,103.925,103.94,1150550000.0
2008-03-05 18:17:00,103.94,103.94,103.92,103.93,1734900002.0
2008-03-05 18:18:00,103.92,103.95,103.91,103.94,1935400016.0
2008-03-05 18:19:00,103.9,103.915,103.89,103.9,1935400016.0
2008-03-05 18:20:00,103.92,103.92,103.89,103.89,1868399997.0
2008-03-05 18:21:00,103.855,103.875,103.83,103.85,1868399997.0
2008-03-05 18:22:00,103.92,103.93,103.88,103.93,1983299998.0
2008-03-05 18:23:00,103.92,103.95,103.92,103.93,1983299998.0
2008-03-05 18:24:00,103.915,103.94,103.915,103.94,1983299998.0
2008-03-05 18:25:00,103.94,103.94,103.91,103.925,1230999999.0
2008-03-05 18:26:00,103.89,103.89,103.78,103.78,1846000001.0
2008-03-05 18:27:00,103.92,103.97,103.92,103.95,1846000001.0
2008-03-05 18:28:00,103.79,103.85,103.77,103.82,1416699999.0
2008-03-05 18:29:00,103.98,104.005,103.95,103.97,1416699999.0
2008-03-05 18:30:00,103.97,103.98,103.96,103.97,871299999.0
2008-03-05 18:31:00,103.88,103.88,103.82,103.83,2082299994.0
2008-03-05 18:32:00,103.98,104.08,103.97,104.07,2082299994.0
2008-03-05 18:33:00,104.07,104.08,104.05,104.06,1278900000.0
2008-03-05 18:34:00,104.06,104.1,104.06,104.1,1850799999.0
2008-03-05 18:35:00,104.1,104.12,104.09,104.12,1756399994.0
2008-03-05 18:36:00,104.12,104.16,104.11,104.15,1818600004.0
2008-03-05 18:37:00,104.15,104.18,104.13,104.13,2109099994.0
2008-03-05 18:38:00,104.13,104.15,104.08,104.14,2011899998.0
2008-03-05 18:39:00,103.81,103.82,103.79,103.81,1402199998.0
2008-03-05 18:40:00,103.82,103.82,103.81,103.81,1402199998.0
2008-03-05 18:41:00,104.13,104.135,104.095,104.095,1402199998.0
2008-03-05 18:42:00,104.095,104.11,104.08,104.08,1879300008.0
2008-03-05 18:43:00,103.83,103.86,103.82,103.84,1607300000.0
2008-03-05 18:44:00,104.12,104.12,104.07,104.07,1607300000.0
2008-03-05 18:45:00,104.07,104.12,104.07,104.09,1436000001.0
2008-03-05 18:46:00,104.09,104.09,104.06,104.06,1395200001.0
2008-03-05 18:47:00,104.06,104.07,104.05,104.06,1927199983.0
2008-03-05 18:48:00,104.06,104.06,104.04,104.05,1648799992.0
2008-03-05 18:49:00,104.05,104.05,104.02,104.03,1870900000.0
2008-03-05 18:50:00,103.83,103.84,103.82,103.83,1452300000.0
2008-03-05 18:51:00,103.84,103.84,103.83,103.83,1452300000.0
2008-03-05 18:52:00,103.84,103.85,103.84,103.84,1452300000.0
2008-03-05 18:53:00,103.85,103.85,103.83,103.83,1452300000.0
2008-03-05 18:54:00,103.84,103.88,103.84,103.87,1452300000.0
2008-03-05 18:55:00,104.03,104.04,104.02,104.03,1452300000.0
2008-03-05 18:56:00,103.89,103.9,103.85,103.9,2045999995.0
2008-03-05 18:57:00,104.02,104.02,103.99,103.99,2045999995.0
2008-03-05 18:58:00,103.89,103.91,103.87,103.9,2144599993.0
2008-03-05 18:59:00,103.91,103.91,103.84,103.85,2144599993.0
2008-03-05 19:00:00,103.84,103.86,103.84,103.86,2144599993.0
2008-03-05 19:01:00,103.96,104.105,103.96,104.09,2144599993.0
2008-03-05 19:02:00,104.09,104.165,104.09,104.15,1630499998.0
2008-03-05 19:03:00,104.15,104.17,104.06,104.1,1478599997.0
2008-03-05 19:04:00,103.89,103.9,103.88,103.88,1515199998.0
2008-03-05 19:05:00,104.08,104.1,104.07,104.08,1515199998.0
2008-03-05 19:06:00,103.87,103.9,103.87,103.89,1371600000.0
2008-03-05 19:07:00,103.9,103.9,103.88,103.89,1371600000.0
2008-03-05 19:08:00,104.04,104.08,103.92,103.92,1371600000.0
2008-03-05 19:09:00,103.9,103.96,103.9,103.96,1526300004.0
2008-03-05 19:10:00,104.0,104.065,104.0,104.035,1526300004.0
2008-03-05 19:11:00,104.035,104.045,103.98,104.045,1696699992.0
2008-03-05 19:12:00,103.89,103.94,103.89,103.9,1994799995.0
2008-03-05 19:13:00,103.91,103.91,103.89,103.9,1994799995.0
2008-03-05 19:14:00,103.91,103.93,103.89,103.89,1994799995.0
2008-03-05 19:15:00,103.99,104.025,103.99,103.995,1994799995.0
2008-03-05 19:16:00,103.9,103.94,103.86,103.92,1917399988.0
2008-03-05 19:17:00,103.93,103.93,103.84,103.85,1917399988.0
2008-03-05 19:18:00,103.84,103.84,103.78,103.82,1917399988.0
2008-03-05 19:19:00,103.81,103.83,103.74,103.75,1917399988.0
2008-03-05 19:20:00,103.74,103.74,103.66,103.67,1917399988.0
2008-03-05 19:21:00,103.68,103.69,103.63,103.64,1917399988.0
2008-03-05 19:22:00,103.915,103.935,103.9,103.935,1917399988.0
2008-03-05 19:23:00,103.68,103.73,103.68,103.72,2121799993.0
2008-03-05 19:24:00,103.73,103.74,103.71,103.72,2121799993.0
2008-03-05 19:25:00,103.73,103.74,103.72,103.74,2121799993.0
2008-03-05 19:26:00,103.88,103.895,103.785,103.785,2121799993.0
2008-03-05 19:27:00,103.785,103.805,103.775,103.795,1987600003.0
2008-03-05 19:28:00,103.78,103.79,103.76,103.78,1620300011.0
2008-03-05 19:29:00,103.835,103.855,103.825,103.855,1620300011.0
2008-03-05 19:30:00,103.77,103.77,103.67,103.67,1834499997.0
2008-03-05 19:31:00,103.885,103.885,103.825,103.84,1834499997.0
2008-03-05 19:32:00,103.71,103.71,103.68,103.68,1840899997.0
2008-03-05 19:33:00,103.69,103.69,103.64,103.65,1840899997.0
2008-03-05 19:34:00,103.86,103.905,103.855,103.895,1840899997.0
2008-03-05 19:35:00,103.66,103.66,103.6,103.61,1931399997.0
2008-03-05 19:36:00,103.6,103.61,103.55,103.56,1931399997.0
2008-03-05 19:37:00,103.84,103.855,103.785,103.805,1931399997.0
2008-03-05 19:38:00,103.805,103.805,103.79,103.805,1569299996.0
2008-03-05 19:39:00,103.805,103.835,103.795,103.815,1578299997.0
2008-03-05 19:40:00,103.815,103.825,103.815,103.815,1178500000.0
2008-03-05 19:41:00,103.815,103.825,103.795,103.825,1552099999.0
2008-03-05 19:42:00,103.825,103.84,103.805,103.825,2032700006.0
2008-03-05 19:43:00,103.825,103.86,103.825,103.85,1630099998.0
2008-03-05 19:44:00,103.85,103.87,103.815,103.845,1188000002.0
2008-03-05 19:45:00,103.845,103.855,103.84,103.855,1122000000.0
2008-03-05 19:46:00,103.855,103.855,103.825,103.825,1359499993.0
2008-03-05 19:47:00,103.825,103.87,103.815,103.845,1997799999.0
2008-03-05 19:48:00,103.845,103.845,103.825,103.845,2111799994.0
2008-03-05 19:49:00,103.845,103.85,103.815,103.85,1782799997.0
2008-03-05 19:50:00,103.85,103.85,103.825,103.835,1652299987.0
2008-03-05 19:51:00,103.835,103.845,103.835,103.845,1306500000.0
2008-03-05 19:52:00,103.845,103.865,103.835,103.845,1204599999.0
2008-03-05 19:53:00,103.845,103.855,103.835,103.84,654099999.0
2008-03-05 19:54:00,103.84,103.895,103.84,103.875,766199989.0
2008-03-05 19:55:00,103.875,103.885,103.855,103.885,1617000000.0
2008-03-05 19:56:00,103.885,103.905,103.855,103.905,1519299998.0
2008-03-05 19:57:00,103.905,103.905,103.885,103.885,1722199997.0
2008-03-05 19:58:00,103.885,103.925,103.885,103.905,1696199999.0
2008-03-05 19:59:00,103.78,103.78,103.74,103.76,1763000008.0
2008-03-05 20:00:00,103.75,103.75,103.7,103.7,1763000008.0
2008-03-05 20:01:00,103.69,103.71,103.65,103.65,1763000008.0
2008-03-05 20:02:00,103.89,103.905,103.885,103.895,1763000008.0
2008-03-05 20:03:00,103.76,103.82,103.76,103.82,1750600006.0
2008-03-05 20:04:00,103.81,103.81,103.79,103.8,1750600006.0
2008-03-05 20:05:00,103.79,103.81,103.79,103.81,1750600006.0
2008-03-05 20:12:00,103.72,103.75,103.72,103.75,1750600006.0
2008-03-05 20:13:00,103.76,103.8,103.76,103.79,1750600006.0
2008-03-05 20:14:00,103.8,103.85,103.8,103.85,1750600006.0
2008-03-05 20:15:00,103.86,103.88,103.86,103.88,1750600006.0
2008-03-05 20:16:00,103.89,103.89,103.85,103.88,1750600006.0
2008-03-05 20:17:00,103.89,103.89,103.86,103.87,1750600006.0
2008-03-05 20:18:00,103.85,103.87,103.84,103.85,1750600006.0
2008-03-05 20:19:00,103.825,103.84,103.745,103.755,1750600006.0
2008-03-05 20:20:00,103.755,103.76,103.675,103.685,1528760000.0
2008-03-05 20:21:00,103.685,103.705,103.645,103.655,2039100001.0
2008-03-05 20:22:00,103.81,103.82,103.81,103.82,1907599998.0
2008-03-05 20:23:00,103.83,103.86,103.83,103.85,1907599998.0
2008-03-05 20:25:00,103.735,103.745,103.73,103.745,1907599998.0
2008-03-05 20:26:00,103.745,103.795,103.735,103.795,993899997.0
2008-03-05 20:27:00,103.87,103.89,103.86,103.87,1729099999.0
2008-03-05 20:28:00,103.795,103.795,103.765,103.775,1729099999.0
2008-03-05 20:29:00,103.775,103.785,103.755,103.785,2082600002.0
2008-03-05 20:30:00,103.785,103.785,103.675,103.685,1844899994.0
2008-03-05 20:31:00,103.85,103.85,103.83,103.84,1291600000.0
2008-03-05 20:32:00,103.83,103.84,103.82,103.83,1291600000.0
2008-03-05 20:33:00,103.82,103.82,103.79,103.8,1291600000.0
2008-03-05 20:34:00,103.79,103.8,103.79,103.79,1291600000.0
2008-03-05 20:35:00,103.8,103.8,103.78,103.8,1291600000.0
2008-03-05 20:36:00,103.615,103.625,103.57,103.58,1291600000.0
2008-03-05 20:37:00,103.58,103.6,103.555,103.585,1681900002.0
2008-03-05 20:38:00,103.585,103.645,103.58,103.625,1264500000.0
2008-03-05 20:39:00,103.625,103.645,103.585,103.615,2041100002.0
2008-03-05 20:40:00,103.85,103.85,103.83,103.83,1912300003.0
2008-03-05 20:41:00,103.82,103.84,103.82,103.84,1912300003.0
2008-03-05 20:42:00,103.85,103.86,103.84,103.85,1912300003.0
2008-03-05 20:43:00,103.61,103.655,103.595,103.645,1912300003.0
2008-03-05 20:44:00,103.645,103.705,103.645,103.705,1983399998.0
2008-03-05 20:45:00,103.7,103.705,103.685,103.685,2017400010.0
2008-03-05 20:47:00,103.87,103.87,103.86,103.87,1747399998.0
2008-03-05 20:48:00,103.76,103.76,103.695,103.695,1747399998.0
2008-03-05 20:49:00,103.695,103.725,103.695,103.725,1624799997.0
2008-03-05 20:50:00,103.88,103.92,103.87,103.91,1510099999.0
2008-03-05 20:51:00,103.695,103.765,103.695,103.73,1510099999.0
2008-03-05 20:52:00,103.73,103.745,103.695,103.705,1662099998.0
2008-03-05 20:53:00,103.9,103.9,103.89,103.9,2107000002.0
2008-03-05 20:54:00,103.705,103.705,103.675,103.695,2107000002.0
2008-03-05 20:55:00,103.9,103.91,103.89,103.89,2073499993.0
2008-03-05 20:56:00,103.9,103.9,103.88,103.89,2073499993.0
2008-03-05 20:57:00,103.88,103.88,103.86,103.87,2073499993.0
2008-03-05 20:58:00,103.88,103.89,103.85,103.85,2073499993.0
2008-03-05 20:59:00,103.86,103.88,103.86,103.88,2073499993.0
2008-03-05 21:00:00,103.765,103.765,103.695,103.695,2073499993.0
2008-03-05 21:01:00,103.695,103.715,103.655,103.655,1937800002.0
2008-03-05 21:02:00,103.84,103.84,103.81,103.81,1532400000.0
2008-03-05 21:03:00,103.82,103.83,103.82,103.82,1532400000.0
2008-03-05 21:04:00,103.83,103.83,103.82,103.83,1532400000.0
2008-03-05 21:05:00,103.82,103.83,103.82,103.82,1532400000.0
2008-03-05 21:06:00,103.83,103.83,103.8,103.8,1532400000.0
2008-03-05 21:07:00,103.81,103.82,103.81,103.82,1532400000.0
2008-03-05 21:08:00,103.83,103.91,103.83,103.9,1532400000.0
2008-03-05 21:09:00,103.775,103.805,103.77,103.77,1532400000.0
2008-03-05 21:10:00,103.775,103.805,103.695,103.695,1139000001.0
2008-03-05 21:11:00,103.86,103.87,103.85,103.87,1957599988.0
2008-03-05 21:13:00,103.88,103.89,103.87,103.89,1957599988.0
2008-03-05 21:14:00,103.88,103.88,103.85,103.85,1957599988.0
2008-03-05 21:15:00,103.84,103.85,103.82,103.82,1957599988.0
2008-03-05 21:16:00,103.885,103.895,103.855,103.885,1957599988.0
2008-03-05 21:17:00,103.885,103.895,103.865,103.865,1512299985.0
2008-03-05 21:18:00,103.79,103.8,103.77,103.79,2079799973.0
2008-03-05 21:19:00,103.8,103.8,103.79,103.8,2079799973.0
2008-03-05 21:20:00,103.79,103.8,103.79,103.8,2079799973.0
2008-03-05 21:21:00,103.81,103.82,103.8,103.8,2079799973.0
2008-03-05 21:22:00,103.81,103.82,103.79,103.79,2079799973.0
2008-03-05 21:23:00,103.8,103.85,103.79,103.85,2079799973.0
2008-03-05 21:24:00,103.84,103.85,103.81,103.85,2079799973.0
2008-03-05 21:25:00,103.84,103.84,103.8,103.8,2079799973.0
2008-03-05 21:26:00,103.79,103.81,103.77,103.81,2079799973.0
2008-03-05 21:27:00,103.82,103.84,103.81,103.83,2079799973.0
2008-03-05 21:28:00,103.88,103.88,103.855,103.855,2079799973.0
2008-03-05 21:29:00,103.855,103.875,103.845,103.865,1932499976.0
2008-03-05 21:30:00,103.83,103.85,103.82,103.83,1608700015.0
2008-03-05 21:31:00,103.84,103.85,103.82,103.84,1608700015.0
2008-03-05 21:32:00,103.85,103.85,103.83,103.84,1608700015.0
2008-03-05 21:33:00,103.85,103.87,103.85,103.87,1608700015.0
2008-03-05 21:34:00,103.88,103.88,103.87,103.87,1608700015.0
2008-03-05 21:35:00,103.85,103.87,103.85,103.87,1608700015.0
2008-03-05 21:36:00,103.86,103.87,103.85,103.85,1608700015.0
2008-03-05 21:37:00,103.87,103.88,103.85,103.85,1608700015.0
2008-03-05 21:38:00,103.84,103.84,103.84,103.84,1608700015.0
2008-03-05 21:39:00,103.85,103.85,103.84,103.84,1608700015.0
2008-03-05 21:40:00,103.82,103.86,103.82,103.86,1608700015.0
2008-03-05 21:41:00,103.85,103.87,103.85,103.87,1608700015.0
2008-03-05 21:42:00,103.86,103.87,103.86,103.86,1608700015.0
2008-03-05 21:43:00,103.86,103.88,103.855,103.87,1608700015.0
2008-03-05 21:44:00,103.87,103.87,103.85,103.87,1461400003.0
2008-03-05 21:45:00,103.855,103.915,103.855,103.875,1461400003.0
2008-03-05 21:46:00,103.875,103.915,103.865,103.865,1281100002.0
2008-03-05 21:47:00,103.865,103.89,103.855,103.87,1227900000.0
2008-03-05 21:48:00,103.87,103.925,103.865,103.895,1182899998.0
2008-03-05 21:49:00,103.895,103.905,103.865,103.89,1309599995.0
2008-03-05 21:50:00,103.89,103.915,103.865,103.905,1720799986.0
2008-03-05 21:51:00,103.905,103.94,103.905,103.905,1064300010.0
2008-03-05 21:52:00,103.91,103.93,103.91,103.93,2132300002.0
2008-03-05 21:53:00,103.92,103.93,103.92,103.93,2132300002.0
2008-03-05 21:54:00,103.94,103.94,103.93,103.93,2132300002.0
2008-03-05 21:55:00,103.92,103.93,103.92,103.92,2132300002.0
2008-03-05 21:56:00,103.93,103.93,103.93,103.93,2132300002.0
2008-03-05 21:57:00,103.95,103.95,103.93,103.94,2132300002.0
2008-03-05 21:58:00,103.95,103.95,103.94,103.94,2132300002.0
2008-03-05 21:59:00,103.93,103.94,103.93,103.94,2132300002.0
2008-03-05 22:00:00,103.89,103.91,103.85,103.85,2132300002.0
2008-03-05 22:01:00,103.95,103.95,103.94,103.94,2132800002.0
2008-03-05 22:02:00,103.93,103.94,103.93,103.94,2132800002.0
2008-03-05 22:03:00,103.8,103.83,103.8,103.82,2132800002.0
2008-03-05 22:04:00,103.97,103.99,103.97,103.97,2055699998.0
2008-03-05 22:05:00,103.98,104.02,103.98,104.02,2055699998.0
2008-03-05 22:06:00,103.82,103.83,103.79,103.81,2055699998.0
2008-03-05 22:07:00,103.81,103.82,103.81,103.82,2119200002.0
2008-03-05 22:08:00,104.05,104.05,104.05,104.05,1838799999.0
2008-03-05 22:09:00,103.9,103.9,103.83,103.85,1838799999.0
2008-03-05 22:10:00,103.85,103.88,103.84,103.88,1657600003.0
2008-03-05 22:11:00,103.88,103.88,103.86,103.87,1578300000.0
2008-03-05 22:12:00,103.87,103.88,103.86,103.87,1771599984.0
2008-03-05 22:13:00,103.87,103.895,103.87,103.895,1825500001.0
2008-03-05 22:14:00,104.03,104.03,104.01,104.01,1823200000.0
2008-03-05 22:15:00,104.02,104.06,104.01,104.05,1823200000.0
2008-03-05 22:16:00,104.04,104.06,104.04,104.06,1823200000.0
2008-03-05 22:17:00,103.79,103.8,103.77,103.78,1823200000.0
2008-03-05 22:18:00,104.05,104.07,104.05,104.07,1814499984.0
2008-03-05 22:19:00,103.79,103.81,103.79,103.8,1814499984.0
2008-03-05 22:20:00,103.8,103.805,103.785,103.805,812700000.0
2008-03-05 22:21:00,103.805,103.82,103.795,103.805,1458900006.0
2008-03-05 22:22:00,103.805,103.81,103.795,103.795,1689500000.0
2008-03-05 22:23:00,103.795,103.86,103.795,103.85,1565400001.0
2008-03-05 22:25:00,103.85,103.86,103.79,103.79,2129000011.0
2008-03-05 22:26:00,104.06,104.06,104.05,104.05,1978099998.0
2008-03-05 22:27:00,103.8,103.84,103.8,103.84,1978099998.0
2008-03-05 22:28:00,103.84,103.87,103.84,103.85,2120799986.0
2008-03-05 22:29:00,104.05,104.06,104.05,104.06,1770899998.0
2008-03-05 22:30:00,103.84,103.85,103.81,103.83,1770899998.0
2008-03-05 22:31:00,104.06,104.07,104.04,104.04,1566600000.0
2008-03-05 22:32:00,104.05,104.05,104.04,104.04,1566600000.0
2008-03-05 22:33:00,104.02,104.06,103.99,103.99,1566600000.0
2008-03-05 22:34:00,103.88,103.88,103.86,103.87,1566600000.0
2008-03-05 22:35:00,103.87,103.87,103.86,103.87,570699999.0
2008-03-05 22:36:00,103.86,103.87,103.84,103.87,2126100013.0
2008-03-05 22:37:00,103.87,103.88,103.85,103.85,1286500000.0
2008-03-05 22:40:00,103.84,103.87,103.83,103.86,1306463039.0
2008-03-05 22:41:00,104.01,104.01,104.01,104.01,2103600002.0
2008-03-05 22:42:00,104.03,104.03,104.03,104.03,2103600002.0
2008-03-05 22:43:00,104.04,104.04,104.04,104.04,2103600002.0
2008-03-05 22:45:00,104.03,104.04,104.03,104.04,2103600002.0
2008-03-05 22:46:00,103.86,103.89,103.86,103.89,2103600002.0
2008-03-05 22:47:00,103.89,103.9,103.87,103.89,1802600006.0
2008-03-05 22:48:00,104.01,104.02,104.01,104.02,1413600000.0
2008-03-05 22:49:00,104.01,104.04,104.0,104.02,1413600000.0
2008-03-05 22:50:00,104.03,104.03,104.02,104.02,1413600000.0
2008-03-05 22:51:00,103.9,103.91,103.9,103.91,1413600000.0
2008-03-05 22:52:00,104.0,104.0,103.97,103.98,1113800000.0
2008-03-05 22:53:00,103.97,104.01,103.97,103.99,1113800000.0
2008-03-05 22:55:00,104.0,104.01,103.99,104.01,1113800000.0
2008-03-05 22:56:00,104.0,104.0,104.0,104.0,1113800000.0
2008-03-05 22:57:00,103.99,103.99,103.99,103.99,1113800000.0
2008-03-05 22:59:00,104.0,104.0,103.99,104.0,1113800000.0
2008-03-05 23:00:00,103.95,103.96,103.95,103.95,1113800000.0
2008-03-05 23:01:00,103.95,103.96,103.95,103.96,1910200006.0
2008-03-05 23:02:00,103.96,103.96,103.94,103.95,1185900000.0
2008-03-05 23:03:00,103.96,103.98,103.94,103.97,1156499999.0
2008-03-05 23:05:00,103.99,104.03,103.99,104.02,1642700005.0
2008-03-05 23:06:00,104.03,104.08,104.02,104.07,1896699992.0
2008-03-05 23:07:00,104.07,104.07,104.05,104.07,2102500007.0
2008-03-05 23:08:00,103.91,103.93,103.91,103.93,1319300000.0
2008-03-05 23:09:00,104.06,104.07,104.06,104.07,1319300000.0
2008-03-05 23:10:00,104.07,104.07,104.06,104.06,561000000.0
2008-03-05 23:11:00,104.06,104.06,104.04,104.04,1949000018.0
2008-03-05 23:12:00,104.04,104.05,104.04,104.04,1630400014.0
2008-03-05 23:13:00,104.04,104.04,104.03,104.03,1759800016.0
2008-03-05 23:14:00,104.03,104.03,104.02,104.02,938100000.0
2008-03-05 23:15:00,104.02,104.06,104.02,104.05,2016499998.0
2008-03-05 23:16:00,104.05,104.07,104.05,104.07,1248500000.0
2008-03-05 23:17:00,104.07,104.07,104.06,104.07,1441799987.0
2008-03-05 23:18:00,104.07,104.08,104.06,104.08,1141200000.0
2008-03-05 23:19:00,104.08,104.08,104.05,104.06,888600000.0
2008-03-05 23:20:00,104.06,104.07,104.06,104.07,1098200000.0
2008-03-05 23:21:00,104.07,104.07,104.06,104.06,1057800001.0
2008-03-05 23:22:00,104.06,104.07,104.05,104.06,1634599987.0
2008-03-05 23:23:00,104.06,104.07,104.06,104.06,1097000000.0
2008-03-05 23:24:00,104.06,104.06,104.06,104.06,653400000.0
2008-03-05 23:25:00,104.06,104.07,104.06,104.06,901000000.0
2008-03-05 23:26:00,104.06,104.06,104.06,104.06,776000000.0
2008-03-05 23:27:00,104.06,104.06,104.05,104.05,1253000000.0
2008-03-05 23:28:00,104.05,104.05,104.05,104.05,276800000.0
2008-03-05 23:29:00,104.05,104.06,104.05,104.06,948400010.0
2008-03-05 23:30:00,103.9,103.9,103.9,103.9,867400000.0
2008-03-05 23:31:00,104.07,104.07,104.05,104.05,867400000.0
2008-03-05 23:32:00,104.05,104.05,104.05,104.05,1691700000.0
2008-03-05 23:33:00,104.05,104.06,104.01,104.01,355000000.0
2008-03-05 23:34:00,104.01,104.01,104.0,104.0,1502200000.0
2008-03-05 23:35:00,104.0,104.01,104.0,104.01,1274400000.0
2008-03-05 23:36:00,104.01,104.01,104.0,104.0,808000001.0
2008-03-05 23:37:00,104.0,104.0,104.0,104.0,1187400000.0
2008-03-05 23:38:00,104.0,104.0,104.0,104.0,1973400000.0
2008-03-05 23:39:00,104.0,104.0,104.0,104.0,1917800000.0
2008-03-05 23:40:00,104.0,104.0,104.0,104.0,1984700000.0
2008-03-05 23:41:00,104.0,104.02,104.0,104.02,1993899994.0
2008-03-05 23:42:00,104.02,104.03,104.02,104.03,2018799968.0
2008-03-05 23:43:00,104.03,104.05,104.03,104.05,1740400000.0
2008-03-05 23:45:00,104.04,104.05,104.04,104.04,1585000034.0
2008-03-05 23:46:00,104.04,104.04,104.04,104.04,903200000.0
2008-03-05 23:47:00,104.04,104.04,104.01,104.01,1168800000.0
2008-03-05 23:48:00,104.01,104.02,104.01,104.02,646000000.0
2008-03-05 23:49:00,104.02,104.05,104.01,104.02,646700000.0
2008-03-05 23:50:00,104.02,104.03,104.01,104.02,1214400000.0
2008-03-05 23:51:00,103.9,103.91,103.9,103.91,1343900001.0
2008-03-05 23:52:00,104.02,104.02,103.98,103.99,1343900001.0
2008-03-05 23:53:00,103.98,104.01,103.98,104.0,1277600016.0
2008-03-05 23:54:00,104.0,104.0,104.0,104.0,1359800000.0
2008-03-05 23:55:00,104.0,104.02,104.0,104.02,887500000.0
2008-03-05 23:56:00,104.02,104.02,104.0,104.01,1155600000.0
2008-03-05 23:58:00,103.88,103.89,103.87,103.88,1906300000.0
2008-03-05 23:59:00,104.0,104.01,104.0,104.0,1906300000.0
2008-03-06 00:00:00,104.0,104.0,103.99,104.0,213600000.0
2008-03-06 00:01:00,103.88,103.9,103.88,103.89,384000000.0
2008-03-06 00:02:00,103.98,103.98,103.97,103.97,384000000.0
2008-03-06 00:03:00,103.97,103.98,103.97,103.97,836000000.0
2008-03-06 00:04:00,103.97,103.97,103.97,103.97,704000000.0
2008-03-06 00:05:00,103.96,103.96,103.93,103.94,923000000.0
2008-03-06 00:06:00,103.94,103.94,103.9,103.92,851200000.0
2008-03-06 00:07:00,103.92,103.93,103.895,103.92,827200000.0
2008-03-06 00:08:00,103.92,103.93,103.92,103.92,876100000.0
2008-03-06 00:09:00,103.92,103.92,103.89,103.9,835000000.0
2008-03-06 00:10:00,103.9,103.9,103.9,103.9,876000000.0
2008-03-06 00:11:00,103.9,103.91,103.9,103.9,872000000.0
2008-03-06 00:12:00,103.9,103.92,103.9,103.9,856900000.0
2008-03-06 00:13:00,103.9,103.91,103.9,103.9,882200000.0
2008-03-06 00:14:00,103.9,103.9,103.9,103.9,872000000.0
2008-03-06 00:15:00,103.9,103.9,103.9,103.9,896000000.0
2008-03-06 00:16:00,103.9,103.91,103.88,103.89,922400000.0
2008-03-06 00:17:00,103.89,103.89,103.89,103.89,872000000.0
2008-03-06 00:18:00,103.89,103.9,103.88,103.89,663600000.0
2008-03-06 00:19:00,103.89,103.89,103.89,103.89,880000000.0
2008-03-06 00:20:00,103.89,103.91,103.89,103.9,872000000.0
2008-03-06 00:21:00,103.9,103.92,103.9,103.91,880100000.0
2008-03-06 00:22:00,103.92,103.92,103.91,103.91,884200000.0
2008-03-06 00:23:00,103.91,103.93,103.91,103.91,882900000.0
2008-03-06 00:24:00,103.91,103.92,103.91,103.91,920300000.0
2008-03-06 00:25:00,103.91,103.91,103.89,103.89,945900000.0
2008-03-06 00:26:00,103.89,103.9,103.89,103.9,856600000.0
2008-03-06 00:27:00,103.9,103.9,103.9,103.9,1102700000.0
2008-03-06 00:28:00,103.9,103.9,103.9,103.9,1673900000.0
2008-03-06 00:29:00,103.9,103.91,103.9,103.91,1827200000.0
2008-03-06 00:30:00,103.9,103.91,103.9,103.91,1827200000.0
2008-03-06 00:31:00,103.91,103.91,103.91,103.91,946000000.0
2008-03-06 00:32:00,103.91,103.91,103.91,103.91,954600000.0
2008-03-06 00:33:00,103.91,103.92,103.91,103.92,959100000.0
2008-03-06 00:34:00,103.92,103.92,103.91,103.92,942600000.0
2008-03-06 00:35:00,103.92,103.93,103.92,103.92,502500000.0
2008-03-06 00:36:00,103.92,103.93,103.92,103.93,948400000.0
2008-03-06 00:37:00,103.93,103.96,103.93,103.95,824100000.0
2008-03-06 00:38:00,103.95,103.95,103.94,103.94,938700000.0
2008-03-06 00:39:00,103.94,103.94,103.92,103.94,946200000.0
2008-03-06 00:40:00,103.94,103.96,103.935,103.95,787900000.0
2008-03-06 00:41:00,103.95,103.96,103.93,103.94,1061100000.0
2008-03-06 00:42:00,103.94,103.95,103.94,103.94,1036600000.0
2008-03-06 00:43:00,103.94,103.94,103.93,103.93,1052400000.0
2008-03-06 00:44:00,103.93,103.93,103.93,103.93,1084800000.0
2008-03-06 00:45:00,103.93,103.93,103.93,103.93,1067300000.0
2008-03-06 00:46:00,103.93,103.93,103.93,103.93,1079100000.0
2008-03-06 00:47:00,103.93,103.93,103.93,103.93,1062000000.0
2008-03-06 00:48:00,103.93,103.95,103.93,103.93,1288600000.0
2008-03-06 00:49:00,103.93,103.93,103.91,103.91,730200000.0
2008-03-06 00:50:00,103.91,103.91,103.91,103.91,1597900000.0
2008-03-06 00:51:00,103.91,103.91,103.91,103.91,1590700000.0
2008-03-06 00:52:00,103.91,103.91,103.91,103.91,1215000000.0
2008-03-06 00:53:00,103.91,103.91,103.9,103.9,904800000.0
2008-03-06 00:54:00,103.9,103.91,103.9,103.9,881500000.0
2008-03-06 00:55:00,103.9,103.91,103.9,103.9,1095200000.0
2008-03-06 00:56:00,103.9,103.9,103.9,103.9,534600000.0
2008-03-06 00:57:00,103.9,103.9,103.9,103.9,89200000.0
2008-03-06 00:58:00,103.9,103.9,103.89,103.89,339500000.0
2008-03-06 00:59:00,103.89,103.89,103.89,103.89,994200000.0
2008-03-06 01:00:00,103.89,103.9,103.89,103.9,584600000.0
2008-03-06 01:01:00,103.9,103.9,103.89,103.89,758900000.0
2008-03-06 01:02:00,103.89,103.9,103.89,103.9,877900000.0
2008-03-06 01:03:00,103.9,103.91,103.9,103.9,350500000.0
2008-03-06 01:04:00,103.9,103.91,103.9,103.91,1116600000.0
2008-03-06 01:05:00,103.91,103.93,103.9,103.91,289700000.0
2008-03-06 01:06:00,103.91,103.93,103.91,103.91,857000000.0
2008-03-06 01:07:00,103.91,103.91,103.91,103.91,112000000.0
2008-03-06 01:08:00,103.91,103.91,103.91,103.91,111500000.0
2008-03-06 01:09:00,103.91,103.92,103.91,103.92,492300000.0
2008-03-06 01:10:00,103.92,103.92,103.9,103.9,575400000.0
2008-03-06 01:11:00,103.9,103.91,103.9,103.91,140100000.0
2008-03-06 01:12:00,103.91,103.91,103.9,103.91,480600000.0
2008-03-06 01:13:00,103.91,103.91,103.9,103.9,130600000.0
2008-03-06 01:14:00,103.9,103.93,103.9,103.92,881400000.0
2008-03-06 01:15:00,103.92,103.92,103.92,103.92,751100000.0
2008-03-06 01:16:00,103.92,103.92,103.89,103.89,544600000.0
2008-03-06 01:17:00,103.89,103.89,103.88,103.89,1745300000.0
2008-03-06 01:18:00,103.89,103.89,103.88,103.89,500000000.0
2008-03-06 01:19:00,103.89,103.9,103.89,103.9,995000000.0
2008-03-06 01:20:00,103.9,103.91,103.89,103.91,750600000.0
2008-03-06 01:21:00,103.91,103.92,103.91,103.92,671000000.0
2008-03-06 01:22:00,103.92,103.92,103.91,103.91,861500000.0
2008-03-06 01:23:00,103.91,103.93,103.91,103.93,1149400000.0
2008-03-06 01:24:00,103.93,103.94,103.93,103.94,167100000.0
2008-03-06 01:25:00,103.94,103.95,103.92,103.94,349700000.0
2008-03-06 01:26:00,103.94,103.94,103.93,103.93,232700000.0
2008-03-06 01:27:00,103.93,103.93,103.92,103.92,424300000.0
2008-03-06 01:28:00,103.92,103.92,103.91,103.91,1918500000.0
2008-03-06 01:29:00,103.91,103.91,103.9,103.9,1042300000.0
2008-03-06 01:30:00,103.9,103.91,103.9,103.9,1345900000.0
2008-03-06 01:31:00,103.9,103.91,103.88,103.89,1096100000.0
2008-03-06 01:32:00,103.89,103.9,103.89,103.9,2078800000.0
2008-03-06 01:33:00,103.9,103.9,103.885,103.89,1138400000.0
2008-03-06 01:34:00,103.89,103.89,103.88,103.885,668700000.0
2008-03-06 01:35:00,103.885,103.89,103.885,103.89,1019300024.0
2008-03-06 01:36:00,103.89,103.92,103.89,103.9,1781200017.0
2008-03-06 01:37:00,103.9,103.91,103.9,103.91,1187900000.0
2008-03-06 01:38:00,103.91,103.91,103.905,103.91,1156999996.0
2008-03-06 01:39:00,103.91,103.91,103.91,103.91,1117999999.0
2008-03-06 01:40:00,103.91,103.92,103.91,103.92,1030000000.0
2008-03-06 01:41:00,103.92,103.92,103.92,103.92,816300000.0
2008-03-06 01:42:00,103.92,103.92,103.92,103.92,467600000.0
2008-03-06 01:43:00,103.92,103.92,103.92,103.92,509600000.0
2008-03-06 01:44:00,103.92,103.92,103.91,103.91,637000000.0
2008-03-06 01:45:00,103.78,103.78,103.77,103.78,1028800000.0
2008-03-06 01:46:00,103.77,103.78,103.75,103.75,1028800000.0
2008-03-06 01:47:00,103.76,103.78,103.75,103.76,1028800000.0
2008-03-06 01:48:00,103.91,103.92,103.91,103.92,1028800000.0
2008-03-06 01:49:00,103.78,103.79,103.77,103.79,1619600000.0
2008-03-06 01:50:00,103.92,103.92,103.92,103.92,1619600000.0
2008-03-06 01:51:00,103.92,103.925,103.92,103.925,1355100000.0
2008-03-06 01:52:00,103.925,103.94,103.91,103.93,1013700000.0
2008-03-06 01:53:00,103.93,103.93,103.92,103.92,1293000000.0
2008-03-06 01:54:00,103.92,103.925,103.92,103.92,1790000000.0
2008-03-06 01:55:00,103.92,103.93,103.92,103.92,1425600000.0
2008-03-06 01:56:00,103.92,103.93,103.92,103.92,919600000.0
2008-03-06 01:57:00,103.92,103.92,103.92,103.92,349000000.0
2008-03-06 01:58:00,103.92,103.93,103.92,103.93,546300000.0
2008-03-06 01:59:00,103.93,103.93,103.92,103.92,1425800000.0
2008-03-06 02:00:00,103.92,103.92,103.92,103.92,1545600000.0
2008-03-06 02:01:00,103.92,103.92,103.91,103.91,933500000.0
2008-03-06 02:02:00,103.91,103.92,103.91,103.91,1610000000.0
2008-03-06 02:03:00,103.91,103.91,103.9,103.91,689800000.0
2008-03-06 02:04:00,103.91,103.91,103.9,103.9,177200000.0
2008-03-06 02:05:00,103.75,103.76,103.75,103.75,2093700000.0
2008-03-06 02:06:00,103.89,103.89,103.88,103.89,2093700000.0
2008-03-06 02:07:00,103.89,103.89,103.87,103.87,1102800001.0
2008-03-06 02:08:00,103.87,103.87,103.86,103.86,1686800000.0
2008-03-06 02:09:00,103.86,103.86,103.84,103.84,1389399991.0
2008-03-06 02:10:00,103.84,103.85,103.82,103.84,605200000.0
2008-03-06 02:11:00,103.84,103.85,103.83,103.85,568400000.0
2008-03-06 02:12:00,103.85,103.85,103.85,103.85,322100000.0
2008-03-06 02:13:00,103.85,103.85,103.83,103.84,942500000.0
2008-03-06 02:14:00,103.85,103.85,103.835,103.835,503500000.0
2008-03-06 02:15:00,103.835,103.835,103.825,103.83,1381500000.0
2008-03-06 02:16:00,103.83,103.83,103.82,103.82,561400000.0
2008-03-06 02:17:00,103.82,103.825,103.815,103.82,1267500000.0
2008-03-06 02:18:00,103.82,103.82,103.805,103.81,954500000.0
2008-03-06 02:19:00,103.81,103.81,103.76,103.785,611800000.0
2008-03-06 02:20:00,103.785,103.8,103.78,103.8,603700000.0
2008-03-06 02:21:00,103.8,103.815,103.77,103.78,961100000.0
2008-03-06 02:22:00,103.78,103.785,103.77,103.78,448300000.0
2008-03-06 02:23:00,103.78,103.78,103.765,103.765,1174000000.0
2008-03-06 02:24:00,103.765,103.77,103.75,103.765,679600000.0
2008-03-06 02:25:00,103.765,103.775,103.735,103.745,860500000.0
2008-03-06 02:26:00,103.745,103.755,103.74,103.74,1103300000.0
2008-03-06 02:27:00,103.74,103.75,103.74,103.745,1054300000.0
2008-03-06 02:28:00,103.745,103.75,103.745,103.75,658300000.0
2008-03-06 02:29:00,103.75,103.76,103.745,103.76,1400900000.0
2008-03-06 02:30:00,103.76,103.76,103.755,103.76,1891600000.0
2008-03-06 02:31:00,103.77,103.8,103.77,103.77,1750600000.0
2008-03-06 02:32:00,103.765,103.78,103.765,103.765,1750600000.0
2008-03-06 02:33:00,103.765,103.78,103.765,103.77,1902100000.0
2008-03-06 02:34:00,103.78,103.8,103.77,103.8,1761500000.0
2008-03-06 02:35:00,103.76,103.76,103.73,103.74,1423199994.0
2008-03-06 02:36:00,103.75,103.75,103.71,103.73,1423199994.0
2008-03-06 02:37:00,103.82,103.84,103.82,103.83,1423199994.0
2008-03-06 02:38:00,103.76,103.77,103.76,103.76,1742000000.0
2008-03-06 02:39:00,103.835,103.85,103.83,103.83,1742000000.0
2008-03-06 02:40:00,103.83,103.84,103.83,103.83,1295200000.0
2008-03-06 02:41:00,103.83,103.84,103.83,103.84,947300001.0
2008-03-06 02:42:00,103.84,103.86,103.83,103.83,1247800006.0
2008-03-06 02:43:00,103.83,103.83,103.79,103.79,1262700000.0
2008-03-06 02:44:00,103.79,103.81,103.79,103.79,2049399998.0
2008-03-06 02:45:00,103.79,103.79,103.78,103.79,1413600003.0
2008-03-06 02:46:00,103.79,103.79,103.76,103.76,1563599972.0
2008-03-06 02:47:00,103.76,103.79,103.76,103.77,1558300012.0
2008-03-06 02:48:00,103.77,103.78,103.77,103.78,1024199998.0
2008-03-06 02:49:00,103.78,103.8,103.78,103.8,2134899956.0
2008-03-06 02:50:00,103.8,103.8,103.77,103.77,1996599918.0
2008-03-06 02:51:00,103.77,103.77,103.77,103.77,1006600000.0
2008-03-06 02:52:00,103.78,103.78,103.76,103.76,1052199998.0
2008-03-06 02:53:00,103.76,103.77,103.76,103.77,1052199998.0
2008-03-06 02:54:00,103.77,103.78,103.75,103.76,1309499996.0
2008-03-06 02:55:00,103.76,103.77,103.74,103.77,957999997.0
2008-03-06 02:56:00,103.77,103.78,103.77,103.78,1170499996.0
2008-03-06 02:57:00,103.78,103.78,103.77,103.77,958600000.0
2008-03-06 02:58:00,103.77,103.78,103.765,103.77,954200000.0
2008-03-06 02:59:00,103.77,103.78,103.77,103.78,968300000.0
2008-03-06 03:00:00,103.78,103.79,103.77,103.78,1069400000.0
2008-03-06 03:01:00,103.78,103.8,103.78,103.78,1037200000.0
2008-03-06 03:02:00,103.78,103.79,103.78,103.79,1143300000.0
2008-03-06 03:03:00,103.79,103.79,103.775,103.775,1104000000.0
2008-03-06 03:04:00,103.775,103.775,103.755,103.77,1057700000.0
2008-03-06 03:05:00,103.77,103.77,103.76,103.76,1603800000.0
2008-03-06 03:06:00,103.76,103.76,103.73,103.73,1239100000.0
2008-03-06 03:07:00,103.73,103.75,103.72,103.75,1731899992.0
2008-03-06 03:08:00,103.75,103.76,103.72,103.74,1427099992.0
2008-03-06 03:09:00,103.74,103.75,103.73,103.73,1084099998.0
2008-03-06 03:10:00,103.73,103.73,103.73,103.73,971200000.0
2008-03-06 03:11:00,103.73,103.75,103.73,103.73,1130099999.0
2008-03-06 03:12:00,103.735,103.765,103.735,103.76,1066899994.0
2008-03-06 03:13:00,103.76,103.76,103.72,103.74,1618900000.0
2008-03-06 03:14:00,103.74,103.74,103.73,103.73,1407199999.0
2008-03-06 03:15:00,103.78,103.79,103.78,103.78,1636399948.0
2008-03-06 03:16:00,103.74,103.75,103.74,103.75,1636399948.0
2008-03-06 03:17:00,103.79,103.79,103.79,103.79,1655099975.0
2008-03-06 03:18:00,103.73,103.75,103.73,103.74,1655099975.0
2008-03-06 03:19:00,103.74,103.75,103.73,103.75,1600499994.0
2008-03-06 03:20:00,103.74,103.745,103.74,103.74,2107899976.0
2008-03-06 03:21:00,103.74,103.75,103.74,103.75,1751200000.0
2008-03-06 03:22:00,103.75,103.765,103.74,103.76,1560399999.0
2008-03-06 03:23:00,103.81,103.81,103.8,103.8,1482999961.0
2008-03-06 03:24:00,103.76,103.76,103.75,103.76,1482999961.0
2008-03-06 03:25:00,103.8,103.81,103.8,103.8,2108399944.0
2008-03-06 03:26:00,103.81,103.82,103.81,103.82,2108399944.0
2008-03-06 03:27:00,103.77,103.79,103.765,103.78,2108399944.0
2008-03-06 03:28:00,103.78,103.79,103.75,103.76,1851999983.0
2008-03-06 03:29:00,103.76,103.76,103.76,103.76,1811200000.0
2008-03-06 03:30:00,103.76,103.77,103.74,103.76,2111299984.0
2008-03-06 03:31:00,103.84,103.84,103.83,103.83,1841299979.0
2008-03-06 03:32:00,103.84,103.85,103.81,103.82,1841299979.0
2008-03-06 03:33:00,103.78,103.8,103.78,103.8,1841299979.0
2008-03-06 03:34:00,103.8,103.82,103.78,103.78,1519699998.0
2008-03-06 03:35:00,103.78,103.78,103.74,103.75,1812000000.0
2008-03-06 03:36:00,103.75,103.755,103.72,103.74,974499999.0
2008-03-06 03:37:00,103.74,103.76,103.74,103.76,1463500000.0
2008-03-06 03:38:00,103.76,103.78,103.76,103.77,1003900000.0
2008-03-06 03:39:00,103.77,103.79,103.77,103.79,994300000.0
2008-03-06 03:40:00,103.79,103.79,103.78,103.78,1051500000.0
2008-03-06 03:41:00,103.78,103.78,103.78,103.78,975200000.0
2008-03-06 03:42:00,103.78,103.78,103.78,103.78,1566300000.0
2008-03-06 03:43:00,103.78,103.78,103.78,103.78,1011200000.0
2008-03-06 03:44:00,103.78,103.79,103.78,103.79,975100000.0
2008-03-06 03:45:00,103.79,103.8,103.785,103.8,877000000.0
2008-03-06 03:46:00,103.8,103.8,103.78,103.785,987200000.0
2008-03-06 03:47:00,103.785,103.785,103.785,103.785,552700000.0
2008-03-06 03:48:00,103.785,103.79,103.785,103.79,588300000.0
2008-03-06 03:49:00,103.79,103.79,103.785,103.785,532300000.0
2008-03-06 03:50:00,103.785,103.8,103.785,103.79,1069900000.0
2008-03-06 03:51:00,103.79,103.79,103.78,103.78,1133300000.0
2008-03-06 03:52:00,103.785,103.79,103.77,103.77,1107600000.0
2008-03-06 03:53:00,103.77,103.77,103.77,103.77,1101400000.0
2008-03-06 03:54:00,103.77,103.77,103.76,103.76,1107400000.0
2008-03-06 03:55:00,103.76,103.77,103.75,103.77,1157700000.0
2008-03-06 03:56:00,103.77,103.77,103.76,103.77,1203700000.0
2008-03-06 03:57:00,103.77,103.77,103.76,103.77,1048000000.0
2008-03-06 03:58:00,103.77,103.77,103.76,103.77,977900000.0
2008-03-06 03:59:00,103.77,103.78,103.76,103.78,887100000.0
2008-03-06 04:00:00,103.78,103.8,103.76,103.78,1382400000.0
2008-03-06 04:01:00,103.78,103.78,103.76,103.76,1250200000.0
2008-03-06 04:02:00,103.76,103.77,103.76,103.77,1290300000.0
2008-03-06 04:03:00,103.77,103.78,103.77,103.77,1049900000.0
2008-03-06 04:04:00,103.77,103.77,103.76,103.76,1541700000.0
2008-03-06 04:05:00,103.76,103.78,103.76,103.78,1201400000.0
2008-03-06 04:06:00,103.78,103.79,103.78,103.79,967500000.0
2008-03-06 04:07:00,103.79,103.79,103.78,103.79,1682600000.0
2008-03-06 04:08:00,103.79,103.81,103.785,103.8,1247800000.0
2008-03-06 04:09:00,103.8,103.81,103.8,103.81,1241200000.0
2008-03-06 04:10:00,103.81,103.83,103.8,103.83,1056000000.0
2008-03-06 04:11:00,103.83,103.83,103.8,103.8,1628600000.0
2008-03-06 04:12:00,103.8,103.81,103.8,103.8,1331800000.0
2008-03-06 04:13:00,103.8,103.8,103.79,103.8,1040400000.0
2008-03-06 04:14:00,103.8,103.8,103.79,103.8,1061100000.0
2008-03-06 04:15:00,103.8,103.8,103.79,103.79,1567500000.0
2008-03-06 04:16:00,103.79,103.79,103.79,103.79,962900000.0
2008-03-06 04:17:00,103.79,103.8,103.79,103.8,965200000.0
2008-03-06 04:18:00,103.8,103.81,103.8,103.81,1047400000.0
2008-03-06 04:19:00,103.81,103.82,103.81,103.81,940400000.0
2008-03-06 04:20:00,103.81,103.81,103.81,103.81,933100000.0
2008-03-06 04:21:00,103.81,103.81,103.81,103.81,950300000.0
2008-03-06 04:22:00,103.81,103.81,103.81,103.81,941700000.0
2008-03-06 04:23:00,103.81,103.82,103.81,103.81,982300000.0
2008-03-06 04:24:00,103.81,103.82,103.81,103.82,1160700000.0
2008-03-06 04:25:00,103.82,103.82,103.81,103.81,996300000.0
2008-03-06 04:26:00,103.81,103.84,103.81,103.84,940800000.0
2008-03-06 04:27:00,103.84,103.84,103.83,103.84,1025800000.0
2008-03-06 04:28:00,103.84,103.85,103.84,103.85,1132000000.0
2008-03-06 04:29:00,103.85,103.85,103.84,103.84,983200000.0
2008-03-06 04:30:00,103.84,103.85,103.84,103.84,1142400000.0
2008-03-06 04:31:00,103.84,103.85,103.84,103.84,1228500000.0
2008-03-06 04:32:00,103.84,103.86,103.81,103.84,1067000000.0
2008-03-06 04:33:00,103.84,103.84,103.84,103.84,1140800000.0
2008-03-06 04:34:00,103.84,103.85,103.84,103.85,1121800000.0
2008-03-06 04:35:00,103.85,103.85,103.84,103.84,1117900000.0
2008-03-06 04:36:00,103.84,103.84,103.83,103.84,1145200000.0
2008-03-06 04:37:00,103.84,103.84,103.83,103.83,1138900000.0
2008-03-06 04:38:00,103.83,103.84,103.83,103.84,1516600000.0
2008-03-06 04:39:00,103.84,103.84,103.83,103.83,1282900000.0
2008-03-06 04:40:00,103.83,103.84,103.825,103.825,1306800000.0
2008-03-06 04:41:00,103.82,103.83,103.82,103.83,950500000.0
2008-03-06 04:42:00,103.83,103.83,103.82,103.83,957000000.0
2008-03-06 04:43:00,103.83,103.84,103.83,103.83,969300000.0
2008-03-06 04:44:00,103.83,103.84,103.83,103.84,983300000.0
2008-03-06 04:45:00,103.84,103.84,103.84,103.84,958900000.0
2008-03-06 04:46:00,103.84,103.85,103.84,103.84,956300000.0
2008-03-06 04:47:00,103.84,103.86,103.84,103.86,327500000.0
2008-03-06 04:48:00,103.86,103.86,103.86,103.86,784800000.0
2008-03-06 04:49:00,103.86,103.87,103.85,103.87,1064700000.0
2008-03-06 04:50:00,103.87,103.87,103.86,103.87,975600000.0
2008-03-06 04:51:00,103.87,103.87,103.865,103.87,859900000.0
2008-03-06 04:52:00,103.87,103.87,103.86,103.87,1192600000.0
2008-03-06 04:53:00,103.87,103.88,103.87,103.87,948400000.0
2008-03-06 04:54:00,103.87,103.88,103.87,103.87,950800000.0
2008-03-06 04:55:00,103.87,103.87,103.87,103.87,963200000.0
2008-03-06 04:56:00,103.87,103.88,103.87,103.87,961200000.0
2008-03-06 04:57:00,103.87,103.88,103.87,103.88,977700000.0
2008-03-06 04:58:00,103.88,103.88,103.86,103.865,1080500000.0
2008-03-06 04:59:00,103.87,103.88,103.87,103.87,953200000.0
2008-03-06 05:00:00,103.87,103.88,103.86,103.87,1021100000.0
2008-03-06 05:01:00,103.87,103.87,103.87,103.87,958900000.0
2008-03-06 05:02:00,103.87,103.87,103.87,103.87,969900000.0
2008-03-06 05:03:00,103.87,103.87,103.87,103.87,967500000.0
2008-03-06 05:04:00,103.87,103.87,103.86,103.87,976700000.0
2008-03-06 05:05:00,103.87,103.88,103.87,103.87,965800000.0
2008-03-06 05:06:00,103.87,103.88,103.87,103.88,970900000.0
2008-03-06 05:07:00,103.88,103.88,103.87,103.87,570100000.0
2008-03-06 05:08:00,103.87,103.87,103.87,103.87,89600000.0
2008-03-06 05:09:00,103.87,103.87,103.86,103.86,1097000000.0
2008-03-06 05:10:00,103.86,103.86,103.86,103.86,963200000.0
2008-03-06 05:11:00,103.86,103.86,103.86,103.86,950300000.0
2008-03-06 05:12:00,103.86,103.86,103.845,103.85,954900000.0
2008-03-06 05:13:00,103.85,103.85,103.85,103.85,1140300000.0
2008-03-06 05:14:00,103.85,103.86,103.85,103.85,968000000.0
2008-03-06 05:15:00,103.85,103.86,103.85,103.86,1191600000.0
2008-03-06 05:16:00,103.86,103.86,103.86,103.86,669400000.0
2008-03-06 05:17:00,103.86,103.86,103.86,103.86,96000000.0
2008-03-06 05:18:00,103.86,103.86,103.86,103.86,88800000.0
2008-03-06 05:19:00,103.86,103.86,103.85,103.85,948200000.0
2008-03-06 05:20:00,103.85,103.86,103.84,103.86,1246400000.0
2008-03-06 05:21:00,103.86,103.88,103.86,103.88,832900000.0
2008-03-06 05:22:00,103.88,103.91,103.88,103.91,872200000.0
2008-03-06 05:23:00,103.91,103.92,103.91,103.91,1109200000.0
2008-03-06 05:24:00,103.91,103.965,103.905,103.91,898400000.0
2008-03-06 05:25:00,103.91,103.93,103.89,103.9,1060300000.0
2008-03-06 05:26:00,103.9,103.9,103.87,103.87,1413900000.0
2008-03-06 05:27:00,103.87,103.88,103.87,103.87,1099100000.0
2008-03-06 05:28:00,103.87,103.88,103.86,103.87,1158200000.0
2008-03-06 05:29:00,103.86,103.88,103.86,103.88,1728400000.0
2008-03-06 05:30:00,103.87,103.89,103.87,103.89,1728400000.0
2008-03-06 05:31:00,103.89,103.92,103.89,103.92,814700000.0
2008-03-06 05:32:00,103.92,103.92,103.92,103.92,971800000.0
2008-03-06 05:33:00,103.92,103.93,103.92,103.92,973600000.0
2008-03-06 05:34:00,103.92,103.94,103.92,103.94,961300000.0
2008-03-06 05:35:00,103.94,103.94,103.93,103.93,920600000.0
2008-03-06 05:36:00,103.93,103.94,103.93,103.93,983900000.0
2008-03-06 05:37:00,103.93,103.95,103.925,103.93,851000000.0
2008-03-06 05:38:00,103.93,103.94,103.93,103.94,1675200000.0
2008-03-06 05:39:00,103.94,103.98,103.94,103.97,950300000.0
2008-03-06 05:40:00,103.97,104.0,103.96,103.96,1362799981.0
2008-03-06 05:41:00,103.96,103.97,103.96,103.96,1845199989.0
2008-03-06 05:42:00,103.96,103.96,103.96,103.96,962900000.0
2008-03-06 05:43:00,103.96,103.96,103.95,103.95,1636200000.0
2008-03-06 05:44:00,103.95,103.95,103.94,103.95,1114700001.0
2008-03-06 05:45:00,103.95,103.95,103.94,103.95,975900000.0
2008-03-06 05:46:00,103.95,103.95,103.93,103.94,1731100000.0
2008-03-06 05:47:00,103.94,103.97,103.94,103.97,1306899998.0
2008-03-06 05:48:00,103.97,103.98,103.96,103.96,1331300000.0
2008-03-06 05:49:00,103.97,104.0,103.97,104.0,952600000.0
2008-03-06 05:50:00,104.0,104.0,103.97,103.98,1400899999.0
2008-03-06 05:52:00,103.97,103.98,103.97,103.97,1864600001.0
2008-03-06 05:53:00,103.97,103.98,103.97,103.98,1601799999.0
2008-03-06 05:54:00,103.98,103.98,103.98,103.98,958900000.0
2008-03-06 05:55:00,103.98,103.98,103.97,103.97,1641999999.0
2008-03-06 05:56:00,103.97,103.98,103.97,103.98,1247200000.0
2008-03-06 05:57:00,103.91,103.91,103.9,103.9,1398216000.0
2008-03-06 05:58:00,103.97,103.97,103.95,103.95,1398216000.0
2008-03-06 05:59:00,103.95,103.95,103.93,103.94,1061800000.0
2008-03-06 06:00:00,103.94,103.94,103.93,103.93,1145600000.0
2008-03-06 06:01:00,103.93,103.94,103.93,103.94,958400000.0
2008-03-06 06:02:00,103.94,103.94,103.93,103.94,1521500000.0
2008-03-06 06:03:00,103.94,103.95,103.93,103.93,893200000.0
2008-03-06 06:04:00,103.93,103.93,103.89,103.89,1086600000.0
2008-03-06 06:05:00,103.89,103.9,103.88,103.89,1524600000.0
2008-03-06 06:06:00,103.89,103.89,103.87,103.87,809500000.0
2008-03-06 06:07:00,103.88,103.91,103.87,103.91,1070800000.0
2008-03-06 06:08:00,103.91,103.915,103.89,103.89,1018600000.0
2008-03-06 06:09:00,103.89,103.92,103.89,103.9,1237599999.0
2008-03-06 06:10:00,103.9,103.9,103.875,103.89,1468499997.0
2008-03-06 06:11:00,103.89,103.89,103.88,103.88,1513899989.0
2008-03-06 06:12:00,103.88,103.89,103.87,103.88,1754900000.0
2008-03-06 06:13:00,103.88,103.88,103.86,103.87,1269500000.0
2008-03-06 06:14:00,103.87,103.88,103.87,103.87,1653900000.0
2008-03-06 06:15:00,103.87,103.89,103.87,103.88,1534200000.0
2008-03-06 06:17:00,103.89,103.91,103.89,103.9,1895900001.0
2008-03-06 06:18:00,103.9,103.93,103.9,103.92,1682100000.0
2008-03-06 06:19:00,103.92,103.92,103.92,103.92,1021000000.0
2008-03-06 06:20:00,103.92,103.92,103.88,103.88,1302300000.0
2008-03-06 06:21:00,103.88,103.89,103.875,103.89,1058300000.0
2008-03-06 06:22:00,103.89,103.9,103.89,103.9,603900000.0
2008-03-06 06:23:00,103.9,103.92,103.88,103.89,1263400000.0
2008-03-06 06:24:00,103.89,103.89,103.88,103.89,1043800000.0
2008-03-06 06:25:00,103.89,103.89,103.88,103.89,1349100000.0
2008-03-06 06:26:00,103.89,103.89,103.89,103.89,985600000.0
2008-03-06 06:27:00,103.89,103.89,103.87,103.88,1409300014.0
2008-03-06 06:28:00,103.88,103.89,103.87,103.88,1202700000.0
2008-03-06 06:29:00,103.88,103.89,103.87,103.89,1724400000.0
2008-03-06 06:30:00,103.89,103.89,103.88,103.88,1919100000.0
2008-03-06 06:31:00,103.88,103.88,103.88,103.88,1856400000.0
2008-03-06 06:32:00,103.88,103.89,103.88,103.89,1471999999.0
2008-03-06 06:33:00,103.89,103.89,103.89,103.89,981200000.0
2008-03-06 06:34:00,103.89,103.92,103.89,103.91,961800000.0
2008-03-06 06:35:00,103.91,103.92,103.91,103.91,1417600000.0
2008-03-06 06:36:00,103.91,103.93,103.9,103.92,1636000002.0
2008-03-06 06:37:00,103.92,103.94,103.92,103.93,1797300001.0
2008-03-06 06:38:00,103.93,103.93,103.92,103.92,1896800000.0
2008-03-06 06:39:00,103.92,103.92,103.92,103.92,1128200000.0
2008-03-06 06:40:00,103.92,103.92,103.92,103.92,1027000000.0
2008-03-06 06:41:00,103.83,103.83,103.77,103.77,1699200000.0
2008-03-06 06:42:00,103.92,103.92,103.91,103.91,1699200000.0
2008-03-06 06:43:00,103.91,103.91,103.91,103.91,571000000.0
2008-03-06 06:44:00,103.91,103.91,103.9,103.905,440100000.0
2008-03-06 06:45:00,103.905,103.905,103.895,103.895,278500000.0
2008-03-06 06:46:00,103.895,103.9,103.895,103.895,786800000.0
2008-03-06 06:47:00,103.895,103.91,103.895,103.9,975500000.0
2008-03-06 06:48:00,103.9,103.91,103.9,103.91,1074200000.0
2008-03-06 06:49:00,103.91,103.91,103.91,103.91,990000000.0
2008-03-06 06:50:00,103.91,103.91,103.91,103.91,981200000.0
2008-03-06 06:51:00,103.91,103.91,103.91,103.91,981200000.0
2008-03-06 06:52:00,103.91,103.92,103.91,103.91,1128200000.0
2008-03-06 06:53:00,103.91,103.92,103.91,103.92,1111800000.0
2008-03-06 06:54:00,103.92,103.92,103.91,103.91,1622500000.0
2008-03-06 06:55:00,103.91,103.92,103.905,103.91,971400000.0
2008-03-06 06:56:00,103.91,103.91,103.91,103.91,1057500000.0
2008-03-06 06:57:00,103.91,103.92,103.91,103.91,1392000000.0
2008-03-06 06:58:00,103.75,103.78,103.74,103.77,1277700000.0
2008-03-06 06:59:00,103.91,103.91,103.89,103.9,1277700000.0
2008-03-06 07:00:00,103.9,103.91,103.9,103.9,1491800000.0
2008-03-06 07:01:00,103.9,103.9,103.9,103.9,111500000.0
2008-03-06 07:02:00,103.9,103.91,103.9,103.91,1200400000.0
2008-03-06 07:03:00,103.91,103.92,103.9,103.92,1109500000.0
2008-03-06 07:04:00,103.76,103.79,103.76,103.78,1062500000.0
2008-03-06 07:05:00,103.79,103.81,103.78,103.79,1062500000.0
2008-03-06 07:06:00,103.93,103.96,103.93,103.95,1062500000.0
2008-03-06 07:07:00,103.95,103.96,103.94,103.94,1252700000.0
2008-03-06 07:08:00,103.94,103.94,103.93,103.93,1205200000.0
2008-03-06 07:09:00,103.93,103.93,103.92,103.92,1618300000.0
2008-03-06 07:10:00,103.92,103.92,103.91,103.92,1265900000.0
2008-03-06 07:11:00,103.92,103.92,103.92,103.92,1086200000.0
2008-03-06 07:12:00,103.92,103.92,103.91,103.91,1616799999.0
2008-03-06 07:13:00,103.91,103.91,103.89,103.91,1287100000.0
2008-03-06 07:14:00,103.91,103.91,103.91,103.91,956600000.0
2008-03-06 07:15:00,103.91,103.91,103.91,103.91,1025800000.0
2008-03-06 07:16:00,103.91,103.91,103.91,103.91,1001300000.0
2008-03-06 07:17:00,103.91,103.915,103.91,103.91,971900000.0
2008-03-06 07:18:00,103.91,103.91,103.9,103.9,1820599964.0
2008-03-06 07:19:00,103.81,103.83,103.81,103.81,2138300000.0
2008-03-06 07:20:00,103.8,103.83,103.8,103.81,2138300000.0
2008-03-06 07:21:00,103.9,103.91,103.9,103.91,2138300000.0
2008-03-06 07:22:00,103.8,103.8,103.8,103.8,1794100000.0
2008-03-06 07:23:00,103.91,103.91,103.89,103.9,1794100000.0
2008-03-06 07:24:00,103.9,103.9,103.89,103.9,971200000.0
2008-03-06 07:25:00,103.9,103.91,103.9,103.9,1497500000.0
2008-03-06 07:26:00,103.82,103.82,103.81,103.82,1286500000.0
2008-03-06 07:27:00,103.9,103.905,103.9,103.905,1286500000.0
2008-03-06 07:28:00,103.905,103.905,103.89,103.9,1846599995.0
2008-03-06 07:29:00,103.9,103.9,103.875,103.88,1043800000.0
2008-03-06 07:30:00,103.88,103.89,103.88,103.88,1837799999.0
2008-03-06 07:31:00,103.88,103.885,103.88,103.88,1599600000.0
2008-03-06 07:32:00,103.79,103.8,103.79,103.79,1834499999.0
2008-03-06 07:33:00,103.88,103.89,103.87,103.89,1834499999.0
2008-03-06 07:34:00,103.89,103.89,103.87,103.87,1405599999.0
2008-03-06 07:35:00,103.87,103.87,103.83,103.83,1555400002.0
2008-03-06 07:36:00,103.835,103.84,103.835,103.84,1290000000.0
2008-03-06 07:37:00,103.84,103.86,103.84,103.86,1408000000.0
2008-03-06 07:38:00,103.86,103.87,103.85,103.86,1459300000.0
2008-03-06 07:39:00,103.86,103.86,103.84,103.84,1314900000.0
2008-03-06 07:40:00,103.84,103.84,103.825,103.825,768400000.0
2008-03-06 07:41:00,103.825,103.835,103.79,103.79,890400000.0
2008-03-06 07:42:00,103.79,103.8,103.78,103.8,1059900000.0
2008-03-06 07:43:00,103.8,103.81,103.77,103.77,1107400000.0
2008-03-06 07:44:00,103.77,103.81,103.77,103.81,869300000.0
2008-03-06 07:45:00,103.81,103.82,103.8,103.81,1241700000.0
2008-03-06 07:46:00,103.81,103.82,103.81,103.81,1753000000.0
2008-03-06 07:47:00,103.81,103.82,103.81,103.81,1760500000.0
2008-03-06 07:48:00,103.81,103.82,103.81,103.81,1684100000.0
2008-03-06 07:49:00,103.81,103.81,103.81,103.81,1820800000.0
2008-03-06 07:50:00,103.81,103.81,103.81,103.81,946000000.0
2008-03-06 07:51:00,103.81,103.82,103.81,103.81,1280700000.0
2008-03-06 07:52:00,103.81,103.81,103.81,103.81,1298299971.0
2008-03-06 07:53:00,103.75,103.77,103.74,103.77,1672899968.0
2008-03-06 07:54:00,103.82,103.82,103.81,103.81,1672899968.0
2008-03-06 07:55:00,103.81,103.81,103.765,103.77,858600011.0
2008-03-06 07:56:00,103.77,103.78,103.76,103.76,588200000.0
2008-03-06 07:57:00,103.76,103.76,103.74,103.75,1454700000.0
2008-03-06 07:58:00,103.75,103.79,103.75,103.78,1229400000.0
2008-03-06 07:59:00,103.78,103.81,103.77,103.81,1160600000.0
2008-03-06 08:00:00,103.81,103.81,103.78,103.78,1773299995.0
2008-03-06 08:01:00,103.78,103.79,103.78,103.79,1191400000.0
2008-03-06 08:02:00,103.78,103.78,103.78,103.78,1956400000.0
2008-03-06 08:03:00,103.78,103.78,103.775,103.775,511300000.0
2008-03-06 08:04:00,103.775,103.8,103.775,103.79,505800000.0
2008-03-06 08:05:00,103.79,103.82,103.79,103.8,256400000.0
2008-03-06 08:06:00,103.8,103.8,103.79,103.79,99900000.0
2008-03-06 08:07:00,103.79,103.795,103.79,103.79,92700000.0
2008-03-06 08:08:00,103.79,103.79,103.77,103.78,104600000.0
2008-03-06 08:09:00,103.78,103.785,103.77,103.785,121000000.0
2008-03-06 08:10:00,103.785,103.8,103.78,103.79,120200000.0
2008-03-06 08:11:00,103.79,103.82,103.79,103.81,115800000.0
2008-03-06 08:12:00,103.81,103.82,103.81,103.82,106200000.0
2008-03-06 08:13:00,103.82,103.84,103.815,103.82,141500000.0
2008-03-06 08:14:00,103.82,103.83,103.815,103.82,124100000.0
2008-03-06 08:15:00,103.82,103.82,103.805,103.82,82600000.0
2008-03-06 08:16:00,103.82,103.84,103.82,103.84,132900000.0
2008-03-06 08:17:00,103.84,103.84,103.82,103.84,123900000.0
2008-03-06 08:18:00,103.84,103.85,103.83,103.83,91200000.0
2008-03-06 08:19:00,103.83,103.84,103.82,103.82,169500000.0
2008-03-06 08:20:00,103.82,103.835,103.815,103.82,207900000.0
2008-03-06 08:21:00,103.82,103.835,103.82,103.82,102400000.0
2008-03-06 08:22:00,103.82,103.82,103.81,103.81,93200000.0
2008-03-06 08:23:00,103.81,103.83,103.8,103.83,135700000.0
2008-03-06 08:24:00,103.83,103.84,103.82,103.82,133900000.0
2008-03-06 08:25:00,103.82,103.84,103.82,103.84,93200000.0
2008-03-06 08:26:00,103.84,103.84,103.82,103.83,123000000.0
2008-03-06 08:27:00,103.83,103.83,103.825,103.825,105600000.0
2008-03-06 08:28:00,103.825,103.84,103.82,103.83,147500000.0
2008-03-06 08:29:00,103.83,103.835,103.82,103.82,138300000.0
2008-03-06 08:30:00,103.82,103.82,103.82,103.82,295000000.0
2008-03-06 08:31:00,103.82,103.82,103.81,103.82,295900000.0
2008-03-06 08:32:00,103.82,103.82,103.8,103.805,119100000.0
2008-03-06 08:33:00,103.805,103.81,103.8,103.8,302700000.0
2008-03-06 08:34:00,103.8,103.81,103.79,103.805,200500000.0
2008-03-06 08:35:00,103.805,103.805,103.78,103.78,237152373.0
2008-03-06 08:36:00,103.78,103.79,103.76,103.78,133000000.0
2008-03-06 08:37:00,103.78,103.79,103.775,103.785,195100000.0
2008-03-06 08:38:00,103.785,103.79,103.77,103.77,272700000.0
2008-03-06 08:39:00,103.77,103.78,103.765,103.78,252100000.0
2008-03-06 08:40:00,103.78,103.78,103.75,103.75,106900000.0
2008-03-06 08:41:00,103.75,103.75,103.705,103.71,175300000.0
2008-03-06 08:42:00,103.72,103.77,103.72,103.76,174300000.0
2008-03-06 08:43:00,103.76,103.76,103.75,103.75,167100000.0
2008-03-06 08:44:00,103.75,103.75,103.73,103.75,133100000.0
2008-03-06 08:45:00,103.75,103.76,103.75,103.75,101200000.0
2008-03-06 08:46:00,103.75,103.75,103.735,103.735,119300000.0
2008-03-06 08:47:00,103.73,103.73,103.69,103.7,134999999.0
2008-03-06 08:48:00,103.7,103.74,103.7,103.72,214500000.0
2008-03-06 08:49:00,103.72,103.75,103.71,103.75,88500000.0
2008-03-06 08:50:00,103.75,103.755,103.74,103.755,158800000.0
2008-03-06 08:51:00,103.755,103.77,103.75,103.755,78900000.0
2008-03-06 08:52:00,103.755,103.755,103.75,103.755,67600000.0
2008-03-06 08:53:00,103.755,103.78,103.75,103.78,96500000.0
2008-03-06 08:54:00,103.78,103.81,103.775,103.78,105200000.0
2008-03-06 08:55:00,103.78,103.815,103.77,103.8,120600000.0
2008-03-06 08:56:00,103.8,103.8,103.76,103.77,98800000.0
2008-03-06 08:57:00,103.77,103.77,103.76,103.77,104000000.0
2008-03-06 08:58:00,103.77,103.77,103.76,103.76,110200000.0
2008-03-06 08:59:00,103.76,103.77,103.75,103.76,89500000.0
2008-03-06 09:00:00,103.76,103.77,103.76,103.76,92400000.0
2008-03-06 09:01:00,103.76,103.765,103.76,103.765,95100000.0
2008-03-06 09:02:00,103.765,103.77,103.76,103.76,110800000.0
2008-03-06 09:03:00,103.76,103.77,103.76,103.77,101400000.0
2008-03-06 09:04:00,103.77,103.79,103.765,103.77,474100000.0
2008-03-06 09:05:00,103.77,103.78,103.77,103.78,102700000.0
2008-03-06 09:06:00,103.78,103.78,103.775,103.775,115300000.0
2008-03-06 09:07:00,103.78,103.78,103.77,103.775,146200000.0
2008-03-06 09:08:00,103.775,103.78,103.77,103.77,133700000.0
2008-03-06 09:09:00,103.77,103.77,103.76,103.76,120700000.0
2008-03-06 09:10:00,103.76,103.76,103.72,103.73,116800000.0
2008-03-06 09:11:00,103.73,103.735,103.72,103.73,133800000.0
2008-03-06 09:12:00,103.72,103.72,103.7,103.71,222703872.0
2008-03-06 09:13:00,103.71,103.72,103.71,103.71,162400000.0
2008-03-06 09:14:00,103.71,103.72,103.67,103.68,135200000.0
2008-03-06 09:15:00,103.68,103.685,103.66,103.665,121300000.0
2008-03-06 09:16:00,103.665,103.69,103.66,103.685,111700000.0
2008-03-06 09:17:00,103.69,103.71,103.69,103.7,113800000.0
2008-03-06 09:18:00,103.7,103.715,103.7,103.71,71100000.0
2008-03-06 09:19:00,103.71,103.725,103.705,103.725,71300000.0
2008-03-06 09:20:00,103.725,103.745,103.725,103.74,81100000.0
2008-03-06 09:21:00,103.74,103.74,103.7,103.72,127400000.0
2008-03-06 09:22:00,103.72,103.74,103.71,103.72,134000000.0
2008-03-06 09:23:00,103.715,103.725,103.71,103.71,92300000.0
2008-03-06 09:24:00,103.71,103.715,103.675,103.68,90900000.0
2008-03-06 09:25:00,103.68,103.71,103.68,103.7,94300000.0
2008-03-06 09:26:00,103.7,103.71,103.68,103.68,193800000.0
2008-03-06 09:27:00,103.69,103.695,103.68,103.69,132600000.0
2008-03-06 09:28:00,103.69,103.73,103.69,103.725,69100000.0
2008-03-06 09:29:00,103.725,103.765,103.725,103.745,141300000.0
2008-03-06 09:30:00,103.745,103.76,103.72,103.76,164400000.0
2008-03-06 09:31:00,103.76,103.76,103.74,103.75,137500000.0
2008-03-06 09:32:00,103.75,103.75,103.74,103.74,104400000.0
2008-03-06 09:33:00,103.735,103.74,103.72,103.73,110200000.0
2008-03-06 09:34:00,103.73,103.74,103.73,103.73,107300000.0
2008-03-06 09:35:00,103.735,103.74,103.73,103.74,85800000.0
2008-03-06 09:36:00,103.74,103.74,103.725,103.74,84000000.0
2008-03-06 09:37:00,103.74,103.74,103.71,103.72,91700000.0
2008-03-06 09:38:00,103.72,103.72,103.7,103.71,98300000.0
2008-03-06 09:39:00,103.71,103.71,103.695,103.7,98500000.0
2008-03-06 09:40:00,103.7,103.7,103.685,103.7,106900000.0
2008-03-06 09:41:00,103.7,103.71,103.69,103.7,116900000.0
2008-03-06 09:42:00,103.7,103.72,103.695,103.72,97500000.0
2008-03-06 09:43:00,103.72,103.72,103.71,103.72,92200000.0
2008-03-06 09:44:00,103.72,103.72,103.7,103.71,94700000.0
2008-03-06 09:45:00,103.71,103.73,103.7,103.715,97900000.0
2008-03-06 09:46:00,103.715,103.715,103.705,103.715,66200000.0
2008-03-06 09:47:00,103.715,103.715,103.715,103.715,66600000.0
2008-03-06 09:48:00,103.715,103.725,103.715,103.725,65800000.0
2008-03-06 09:49:00,103.725,103.725,103.71,103.715,66500000.0
2008-03-06 09:50:00,103.715,103.73,103.71,103.72,80900000.0
2008-03-06 09:51:00,103.72,103.725,103.72,103.725,84600000.0
2008-03-06 09:52:00,103.725,103.725,103.71,103.71,65700000.0
2008-03-06 09:53:00,103.705,103.705,103.665,103.685,83200000.0
2008-03-06 09:54:00,103.685,103.685,103.605,103.605,130300000.0
2008-03-06 09:55:00,103.605,103.605,103.58,103.59,195800000.0
2008-03-06 09:56:00,103.59,103.595,103.53,103.54,161700000.0
2008-03-06 09:57:00,103.54,103.54,103.51,103.52,407500000.0
2008-03-06 09:58:00,103.52,103.56,103.52,103.56,205700001.0
2008-03-06 09:59:00,103.56,103.57,103.54,103.57,580400000.0
2008-03-06 10:00:00,103.57,103.57,103.555,103.57,139700000.0
2008-03-06 10:01:00,103.57,103.585,103.555,103.58,139100000.0
2008-03-06 10:02:00,103.58,103.585,103.55,103.55,111200000.0
2008-03-06 10:03:00,103.55,103.56,103.515,103.515,103900000.0
2008-03-06 10:04:00,103.515,103.53,103.5,103.52,97700000.0
2008-03-06 10:05:00,103.52,103.52,103.475,103.475,109200000.0
2008-03-06 10:06:00,103.475,103.49,103.47,103.48,166900000.0
2008-03-06 10:07:00,103.48,103.48,103.45,103.455,308100000.0
2008-03-06 10:08:00,103.455,103.465,103.445,103.445,106000000.0
2008-03-06 10:09:00,103.445,103.45,103.43,103.445,210000000.0
2008-03-06 10:10:00,103.445,103.475,103.445,103.475,889600000.0
2008-03-06 10:11:00,103.475,103.5,103.465,103.49,1420400000.0
2008-03-06 10:12:00,103.49,103.52,103.485,103.505,498500000.0
2008-03-06 10:13:00,103.51,103.51,103.49,103.5,109500000.0
2008-03-06 10:14:00,103.5,103.51,103.485,103.51,146400000.0
2008-03-06 10:15:00,103.51,103.51,103.465,103.465,150200000.0
2008-03-06 10:16:00,103.465,103.465,103.455,103.455,91800000.0
2008-03-06 10:17:00,103.455,103.47,103.455,103.46,87000000.0
2008-03-06 10:18:00,103.46,103.48,103.46,103.475,166400000.0
2008-03-06 10:19:00,103.475,103.49,103.47,103.47,103400000.0
2008-03-06 10:20:00,103.47,103.47,103.435,103.46,114500000.0
2008-03-06 10:21:00,103.46,103.49,103.46,103.49,105700000.0
2008-03-06 10:22:00,103.49,103.49,103.47,103.48,123800000.0
2008-03-06 10:23:00,103.48,103.53,103.475,103.5,120900000.0
2008-03-06 10:24:00,103.5,103.53,103.5,103.52,103200000.0
2008-03-06 10:25:00,103.52,103.54,103.52,103.54,168600000.0
2008-03-06 10:26:00,103.54,103.55,103.52,103.55,170800000.0
2008-03-06 10:27:00,103.55,103.55,103.535,103.545,75800000.0
2008-03-06 10:28:00,103.545,103.55,103.545,103.545,75000000.0
2008-03-06 10:29:00,103.545,103.545,103.535,103.54,69100000.0
2008-03-06 10:30:00,103.54,103.54,103.51,103.51,58800000.0
2008-03-06 10:31:00,103.51,103.53,103.51,103.51,96400000.0
2008-03-06 10:32:00,103.51,103.51,103.5,103.51,129000000.0
2008-03-06 10:33:00,103.51,103.52,103.5,103.5,139100000.0
2008-03-06 10:34:00,103.5,103.5,103.465,103.47,175500000.0
2008-03-06 10:35:00,103.47,103.48,103.46,103.46,114800000.0
2008-03-06 10:36:00,103.46,103.48,103.45,103.45,128100000.0
2008-03-06 10:37:00,103.455,103.455,103.41,103.44,154200000.0
2008-03-06 10:38:00,103.44,103.44,103.41,103.43,263900000.0
2008-03-06 10:39:00,103.43,103.44,103.41,103.42,482300000.0
2008-03-06 10:40:00,103.42,103.43,103.39,103.39,100900000.0
2008-03-06 10:41:00,103.39,103.41,103.385,103.39,90200000.0
2008-03-06 10:42:00,103.39,103.39,103.34,103.36,128400000.0
2008-03-06 10:43:00,103.35,103.36,103.34,103.355,115100000.0
2008-03-06 10:44:00,103.355,103.42,103.35,103.42,108100000.0
2008-03-06 10:45:00,103.42,103.445,103.395,103.445,576500000.0
2008-03-06 10:46:00,103.455,103.475,103.445,103.465,87400000.0
2008-03-06 10:47:00,103.465,103.465,103.42,103.44,108600000.0
2008-03-06 10:48:00,103.44,103.45,103.43,103.44,97800000.0
2008-03-06 10:49:00,103.44,103.44,103.43,103.44,112200000.0
2008-03-06 10:50:00,103.44,103.45,103.42,103.445,108000000.0
2008-03-06 10:51:00,103.445,103.45,103.425,103.44,104100000.0
2008-03-06 10:52:00,103.44,103.44,103.42,103.44,105300000.0
2008-03-06 10:53:00,103.44,103.44,103.43,103.43,102900000.0
2008-03-06 10:54:00,103.43,103.44,103.415,103.42,158600001.0
2008-03-06 10:55:00,103.42,103.425,103.41,103.42,108900000.0
2008-03-06 10:56:00,103.42,103.42,103.41,103.42,115500000.0
2008-03-06 10:57:00,103.42,103.42,103.39,103.39,118100000.0
2008-03-06 10:58:00,103.39,103.39,103.34,103.34,171600000.0
2008-03-06 10:59:00,103.34,103.35,103.33,103.34,123700000.0
2008-03-06 11:00:00,103.34,103.35,103.33,103.34,101300000.0
2008-03-06 11:01:00,103.34,103.365,103.325,103.365,535300000.0
2008-03-06 11:02:00,103.36,103.395,103.355,103.395,470800000.0
2008-03-06 11:03:00,103.395,103.395,103.355,103.37,1332500000.0
2008-03-06 11:04:00,103.37,103.4,103.37,103.4,284800000.0
2008-03-06 11:05:00,103.4,103.405,103.38,103.39,135500000.0
2008-03-06 11:06:00,103.39,103.42,103.39,103.42,149400000.0
2008-03-06 11:07:00,103.42,103.45,103.415,103.44,106400000.0
2008-03-06 11:08:00,103.44,103.46,103.44,103.45,105900000.0
2008-03-06 11:09:00,103.45,103.45,103.385,103.39,116600000.0
2008-03-06 11:10:00,103.39,103.41,103.38,103.4,157600000.0
2008-03-06 11:11:00,103.4,103.41,103.39,103.4,93500000.0
2008-03-06 11:12:00,103.4,103.46,103.4,103.455,95200000.0
2008-03-06 11:13:00,103.455,103.46,103.425,103.435,66200000.0
2008-03-06 11:14:00,103.435,103.445,103.43,103.43,65700000.0
2008-03-06 11:15:00,103.43,103.435,103.415,103.415,68100000.0
2008-03-06 11:16:00,103.415,103.44,103.415,103.42,88100000.0
2008-03-06 11:17:00,103.425,103.43,103.4,103.41,75300000.0
2008-03-06 11:18:00,103.41,103.41,103.38,103.39,125600000.0
2008-03-06 11:19:00,103.39,103.41,103.385,103.405,350300000.0
2008-03-06 11:20:00,103.405,103.42,103.4,103.415,110200000.0
2008-03-06 11:21:00,103.415,103.42,103.395,103.405,307400000.0
2008-03-06 11:22:00,103.41,103.425,103.41,103.425,138200000.0
2008-03-06 11:23:00,103.425,103.445,103.425,103.445,133900000.0
2008-03-06 11:24:00,103.44,103.46,103.44,103.45,331700000.0
2008-03-06 11:25:00,103.45,103.48,103.45,103.47,210500000.0
2008-03-06 11:26:00,103.47,103.47,103.46,103.46,140100000.0
2008-03-06 11:27:00,103.46,103.48,103.46,103.48,344900000.0
2008-03-06 11:28:00,103.48,103.49,103.48,103.48,128800000.0
2008-03-06 11:29:00,103.48,103.5,103.475,103.5,108400000.0
2008-03-06 11:30:00,103.5,103.51,103.5,103.5,121900000.0
2008-03-06 11:31:00,103.5,103.505,103.49,103.5,137300000.0
2008-03-06 11:32:00,103.5,103.51,103.5,103.5,101100000.0
2008-03-06 11:33:00,103.5,103.5,103.49,103.49,112000000.0
2008-03-06 11:34:00,103.49,103.495,103.465,103.49,103500000.0
2008-03-06 11:35:00,103.49,103.5,103.49,103.495,75900000.0
2008-03-06 11:36:00,103.495,103.5,103.49,103.49,67200000.0
2008-03-06 11:37:00,103.49,103.49,103.48,103.48,102600000.0
2008-03-06 11:38:00,103.48,103.49,103.47,103.485,117300000.0
2008-03-06 11:39:00,103.485,103.5,103.48,103.495,104100000.0
2008-03-06 11:40:00,103.495,103.52,103.49,103.51,90000000.0
2008-03-06 11:41:00,103.51,103.52,103.485,103.49,116500000.0
2008-03-06 11:42:00,103.49,103.52,103.49,103.51,109900000.0
2008-03-06 11:43:00,103.51,103.515,103.5,103.51,97000000.0
2008-03-06 11:44:00,103.51,103.51,103.49,103.5,81100000.0
2008-03-06 11:45:00,103.51,103.52,103.495,103.51,110200000.0
2008-03-06 11:46:00,103.51,103.51,103.5,103.505,79800000.0
2008-03-06 11:47:00,103.505,103.51,103.5,103.51,98200000.0
2008-03-06 11:48:00,103.51,103.51,103.505,103.505,72800000.0
2008-03-06 11:49:00,103.505,103.52,103.505,103.52,85400000.0
2008-03-06 11:50:00,103.52,103.52,103.485,103.5,120900000.0
2008-03-06 11:51:00,103.5,103.51,103.5,103.51,98900000.0
2008-03-06 11:52:00,103.51,103.51,103.49,103.49,321000000.0
2008-03-06 11:53:00,103.49,103.49,103.48,103.49,120400000.0
2008-03-06 11:54:00,103.49,103.49,103.435,103.44,196500000.0
2008-03-06 11:55:00,103.44,103.465,103.44,103.465,265600000.0
2008-03-06 11:56:00,103.465,103.48,103.465,103.48,225200000.0
2008-03-06 11:57:00,103.48,103.49,103.47,103.485,211100000.0
2008-03-06 11:58:00,103.485,103.49,103.45,103.45,285100000.0
2008-03-06 11:59:00,103.45,103.47,103.44,103.465,286800000.0
2008-03-06 12:00:00,103.46,103.465,103.45,103.45,223500000.0
2008-03-06 12:01:00,103.45,103.455,103.43,103.43,268500000.0
2008-03-06 12:02:00,103.43,103.43,103.38,103.38,201600000.0
2008-03-06 12:03:00,103.38,103.4,103.375,103.4,346200004.0
2008-03-06 12:04:00,103.4,103.4,103.23,103.26,67900000.0
2008-03-06 12:05:00,103.26,103.27,103.205,103.23,169600000.0
2008-03-06 12:06:00,103.23,103.23,103.15,103.19,216600000.0
2008-03-06 12:07:00,103.19,103.325,103.18,103.31,116900000.0
2008-03-06 12:08:00,103.31,103.36,103.295,103.305,169500000.0
2008-03-06 12:09:00,103.305,103.32,103.26,103.32,180900000.0
2008-03-06 12:10:00,103.32,103.34,103.295,103.31,141400000.0
2008-03-06 12:11:00,103.31,103.41,103.31,103.39,256000000.0
2008-03-06 12:12:00,103.39,103.4,103.375,103.38,398600000.0
2008-03-06 12:13:00,103.385,103.385,103.36,103.37,225900000.0
2008-03-06 12:14:00,103.37,103.38,103.325,103.375,397300000.0
2008-03-06 12:15:00,103.375,103.39,103.36,103.36,187800000.0
2008-03-06 12:16:00,103.36,103.365,103.34,103.345,267300000.0
2008-03-06 12:17:00,103.35,103.355,103.34,103.35,220600000.0
2008-03-06 12:18:00,103.35,103.37,103.35,103.36,359000000.0
2008-03-06 12:19:00,103.36,103.385,103.36,103.38,212700000.0
2008-03-06 12:20:00,103.38,103.4,103.38,103.385,287200000.0
2008-03-06 12:21:00,103.385,103.39,103.38,103.385,332800000.0
2008-03-06 12:22:00,103.385,103.39,103.38,103.39,288600000.0
2008-03-06 12:23:00,103.39,103.395,103.375,103.385,383000000.0
2008-03-06 12:24:00,103.385,103.385,103.38,103.385,790400000.0
2008-03-06 12:25:00,103.385,103.385,103.36,103.365,327500000.0
2008-03-06 12:26:00,103.365,103.405,103.365,103.395,427900000.0
2008-03-06 12:27:00,103.395,103.41,103.385,103.405,219800000.0
2008-03-06 12:28:00,103.405,103.42,103.395,103.41,354500000.0
2008-03-06 12:29:00,103.41,103.42,103.41,103.42,183500000.0
2008-03-06 12:30:00,103.43,103.43,103.41,103.42,141200000.0
2008-03-06 12:31:00,103.42,103.44,103.41,103.42,173200000.0
2008-03-06 12:32:00,103.42,103.44,103.42,103.44,131600000.0
2008-03-06 12:33:00,103.44,103.44,103.42,103.43,260100000.0
2008-03-06 12:34:00,103.43,103.44,103.42,103.44,220600000.0
2008-03-06 12:35:00,103.44,103.44,103.43,103.43,136200000.0
2008-03-06 12:36:00,103.43,103.43,103.4,103.41,324600000.0
2008-03-06 12:37:00,103.41,103.415,103.36,103.38,298900000.0
2008-03-06 12:38:00,103.38,103.385,103.345,103.38,502900000.0
2008-03-06 12:39:00,103.38,103.42,103.38,103.41,218500000.0
2008-03-06 12:40:00,103.41,103.42,103.4,103.4,379900000.0
2008-03-06 12:41:00,103.4,103.41,103.375,103.41,222800000.0
2008-03-06 12:42:00,103.41,103.42,103.41,103.42,165600000.0
2008-03-06 12:43:00,103.42,103.42,103.355,103.36,330500000.0
2008-03-06 12:44:00,103.365,103.4,103.36,103.385,400500000.0
2008-03-06 12:45:00,103.385,103.405,103.38,103.4,559400000.0
2008-03-06 12:46:00,103.405,103.41,103.38,103.39,479000000.0
2008-03-06 12:47:00,103.39,103.4,103.38,103.385,439600000.0
2008-03-06 12:48:00,103.385,103.405,103.38,103.4,326000000.0
2008-03-06 12:49:00,103.4,103.42,103.39,103.39,346800000.0
2008-03-06 12:50:00,103.395,103.41,103.39,103.4,209000000.0
2008-03-06 12:51:00,103.4,103.43,103.4,103.43,376400000.0
2008-03-06 12:52:00,103.43,103.43,103.41,103.41,112800000.0
2008-03-06 12:53:00,103.41,103.425,103.41,103.425,195800000.0
2008-03-06 12:54:00,103.425,103.43,103.41,103.41,318100000.0
2008-03-06 12:55:00,103.41,103.42,103.4,103.41,341000000.0
2008-03-06 12:56:00,103.41,103.425,103.4,103.42,450000000.0
2008-03-06 12:57:00,103.42,103.43,103.41,103.42,234700000.0
2008-03-06 12:58:00,103.42,103.47,103.42,103.46,672800000.0
2008-03-06 12:59:00,103.455,103.47,103.44,103.44,763956999.0
2008-03-06 13:00:00,103.44,103.46,103.44,103.46,307200000.0
2008-03-06 13:01:00,103.46,103.46,103.44,103.44,932000000.0
2008-03-06 13:02:00,103.44,103.465,103.44,103.455,352700000.0
2008-03-06 13:03:00,103.455,103.46,103.42,103.425,251700000.0
2008-03-06 13:04:00,103.425,103.44,103.42,103.43,270800000.0
2008-03-06 13:05:00,103.43,103.45,103.43,103.45,519200000.0
2008-03-06 13:06:00,103.45,103.46,103.445,103.46,425800000.0
2008-03-06 13:07:00,103.46,103.46,103.45,103.455,386800000.0
2008-03-06 13:08:00,103.455,103.47,103.45,103.46,368400000.0
2008-03-06 13:09:00,103.46,103.465,103.435,103.46,220400000.0
2008-03-06 13:10:00,103.46,103.47,103.46,103.47,166500000.0
2008-03-06 13:11:00,103.47,103.47,103.46,103.47,351400000.0
2008-03-06 13:12:00,103.47,103.47,103.46,103.46,148300000.0
2008-03-06 13:13:00,103.465,103.465,103.425,103.455,213200000.0
2008-03-06 13:14:00,103.455,103.47,103.455,103.46,655100000.0
2008-03-06 13:15:00,103.46,103.46,103.44,103.44,204800000.0
2008-03-06 13:16:00,103.44,103.465,103.44,103.465,211300000.0
2008-03-06 13:17:00,103.465,103.47,103.455,103.46,429600000.0
2008-03-06 13:18:00,103.46,103.47,103.42,103.43,350600000.0
2008-03-06 13:19:00,103.43,103.43,103.37,103.375,345600000.0
2008-03-06 13:20:00,103.375,103.385,103.36,103.375,359500000.0
2008-03-06 13:21:00,103.375,103.395,103.37,103.39,276600000.0
2008-03-06 13:22:00,103.39,103.39,103.39,103.39,107000000.0
2008-03-06 13:23:00,103.39,103.41,103.37,103.41,212600000.0
2008-03-06 13:24:00,103.41,103.41,103.395,103.4,123500000.0
2008-03-06 13:25:00,103.4,103.405,103.4,103.4,150100000.0
2008-03-06 13:26:00,103.4,103.42,103.4,103.415,384900000.0
2008-03-06 13:27:00,103.415,103.43,103.415,103.425,433000000.0
2008-03-06 13:28:00,103.425,103.43,103.42,103.42,298500000.0
2008-03-06 13:29:00,103.42,103.42,103.41,103.41,378500000.0
2008-03-06 13:30:00,103.41,103.42,103.41,103.42,96800000.0
2008-03-06 13:31:00,103.42,103.425,103.415,103.42,119200000.0
2008-03-06 13:32:00,103.42,103.43,103.42,103.43,109800000.0
2008-03-06 13:33:00,103.43,103.435,103.43,103.43,88700000.0
2008-03-06 13:34:00,103.43,103.43,103.41,103.41,71600000.0
2008-03-06 13:35:00,103.41,103.42,103.405,103.41,181000000.0
2008-03-06 13:36:00,103.41,103.41,103.375,103.39,207500000.0
2008-03-06 13:37:00,103.39,103.425,103.39,103.42,158300000.0
2008-03-06 13:38:00,103.42,103.425,103.41,103.41,169900000.0
2008-03-06 13:39:00,103.41,103.43,103.41,103.425,117200000.0
2008-03-06 13:40:00,103.425,103.43,103.42,103.42,355100000.0
2008-03-06 13:41:00,103.42,103.43,103.42,103.43,122100000.0
2008-03-06 13:42:00,103.43,103.43,103.425,103.425,237500000.0
2008-03-06 13:43:00,103.425,103.43,103.41,103.415,458700000.0
2008-03-06 13:44:00,103.415,103.425,103.415,103.415,555100000.0
2008-03-06 13:45:00,103.415,103.425,103.415,103.415,769300000.0
2008-03-06 13:46:00,103.415,103.415,103.405,103.41,1154800000.0
2008-03-06 13:47:00,103.415,103.425,103.41,103.42,398900000.0
2008-03-06 13:48:00,103.42,103.42,103.42,103.42,110500000.0
2008-03-06 13:49:00,103.42,103.43,103.42,103.43,186800000.0
2008-03-06 13:50:00,103.43,103.435,103.43,103.43,122500000.0
2008-03-06 13:51:00,103.43,103.46,103.43,103.44,137000000.0
2008-03-06 13:52:00,103.44,103.44,103.43,103.43,132300000.0
2008-03-06 13:53:00,103.43,103.44,103.425,103.43,274100000.0
2008-03-06 13:54:00,103.43,103.43,103.425,103.425,350100000.0
2008-03-06 13:55:00,103.425,103.44,103.42,103.43,300700000.0
2008-03-06 13:56:00,103.43,103.43,103.4,103.41,252700000.0
2008-03-06 13:57:00,103.41,103.42,103.4,103.42,286400000.0
2008-03-06 13:58:00,103.42,103.42,103.4,103.41,302000000.0
2008-03-06 13:59:00,103.41,103.41,103.37,103.37,248900000.0
2008-03-06 14:00:00,103.37,103.4,103.365,103.39,181500000.0
2008-03-06 14:01:00,103.385,103.425,103.37,103.425,162500000.0
2008-03-06 14:02:00,103.425,103.5,103.42,103.49,143100000.0
2008-03-06 14:03:00,103.49,103.49,103.48,103.48,130000000.0
2008-03-06 14:04:00,103.48,103.5,103.48,103.48,198000000.0
2008-03-06 14:05:00,103.48,103.49,103.47,103.48,338700000.0
2008-03-06 14:06:00,103.48,103.49,103.48,103.485,311900000.0
2008-03-06 14:07:00,103.485,103.485,103.48,103.48,201600000.0
2008-03-06 14:08:00,103.48,103.48,103.455,103.455,241100000.0
2008-03-06 14:09:00,103.455,103.455,103.42,103.42,342900000.0
2008-03-06 14:10:00,103.42,103.425,103.39,103.4,267500000.0
2008-03-06 14:11:00,103.4,103.43,103.395,103.425,319400000.0
2008-03-06 14:12:00,103.425,103.475,103.425,103.465,424500000.0
2008-03-06 14:13:00,103.465,103.465,103.455,103.455,422300000.0
2008-03-06 14:14:00,103.455,103.465,103.455,103.455,434100000.0
2008-03-06 14:15:00,103.455,103.49,103.45,103.49,411700000.0
2008-03-06 14:16:00,103.49,103.52,103.485,103.515,309600000.0
2008-03-06 14:17:00,103.52,103.53,103.505,103.505,139000000.0
2008-03-06 14:18:00,103.51,103.51,103.5,103.5,122700000.0
2008-03-06 14:19:00,103.5,103.5,103.47,103.47,136200000.0
2008-03-06 14:20:00,103.47,103.49,103.47,103.48,185700000.0
2008-03-06 14:21:00,103.48,103.49,103.475,103.475,176700000.0
2008-03-06 14:22:00,103.47,103.485,103.47,103.48,123000000.0
2008-03-06 14:23:00,103.48,103.485,103.48,103.48,147400000.0
2008-03-06 14:24:00,103.48,103.51,103.47,103.51,151600000.0
2008-03-06 14:25:00,103.51,103.56,103.505,103.56,181800000.0
2008-03-06 14:26:00,103.56,103.56,103.53,103.53,235900000.0
2008-03-06 14:27:00,103.53,103.555,103.53,103.535,1067000000.0
2008-03-06 14:28:00,103.535,103.55,103.525,103.53,857200000.0
2008-03-06 14:29:00,103.52,103.54,103.52,103.54,145900000.0
2008-03-06 14:30:00,103.54,103.54,103.51,103.515,211500000.0
2008-03-06 14:31:00,103.51,103.555,103.51,103.545,297200000.0
2008-03-06 14:32:00,103.545,103.545,103.52,103.53,175900000.0
2008-03-06 14:33:00,103.53,103.53,103.525,103.525,227400000.0
2008-03-06 14:34:00,103.525,103.53,103.505,103.51,143100000.0
2008-03-06 14:35:00,103.51,103.515,103.505,103.51,106100000.0
2008-03-06 14:36:00,103.51,103.515,103.5,103.51,110000000.0
2008-03-06 14:37:00,103.52,103.52,103.5,103.515,160200000.0
2008-03-06 14:38:00,103.515,103.52,103.51,103.52,183700000.0
2008-03-06 14:39:00,103.52,103.52,103.51,103.51,73400000.0
2008-03-06 14:40:00,103.51,103.515,103.47,103.48,123000000.0
2008-03-06 14:41:00,103.48,103.49,103.47,103.48,121800000.0
2008-03-06 14:42:00,103.48,103.485,103.475,103.48,114300000.0
2008-03-06 14:43:00,103.48,103.485,103.47,103.475,119513306.0
2008-03-06 14:44:00,103.475,103.49,103.465,103.48,84007844.0
2008-03-06 14:45:00,103.48,103.49,103.475,103.49,94942204.0
2008-03-06 14:46:00,103.49,103.49,103.48,103.48,210100000.0
2008-03-06 14:47:00,103.48,103.48,103.455,103.46,148735948.0
2008-03-06 14:48:00,103.46,103.46,103.45,103.46,234700000.0
2008-03-06 14:49:00,103.46,103.46,103.42,103.43,249900000.0
2008-03-06 14:50:00,103.43,103.44,103.42,103.44,259100000.0
2008-03-06 14:51:00,103.44,103.46,103.435,103.46,212700000.0
2008-03-06 14:52:00,103.46,103.47,103.46,103.465,204400000.0
2008-03-06 14:53:00,103.465,103.465,103.44,103.445,208500000.0
2008-03-06 14:54:00,103.44,103.45,103.425,103.45,205655140.0
2008-03-06 14:55:00,103.45,103.46,103.435,103.45,366175051.0
2008-03-06 14:56:00,103.45,103.45,103.44,103.45,82218256.0
2008-03-06 14:57:00,103.45,103.475,103.45,103.47,352500000.0
2008-03-06 14:58:00,103.47,103.475,103.47,103.47,292500000.0
2008-03-06 14:59:00,103.47,103.48,103.47,103.475,372200000.0
2008-03-06 15:00:00,103.47,103.5,103.47,103.5,175900000.0
2008-03-06 15:01:00,103.5,103.53,103.49,103.525,181700001.0
2008-03-06 15:02:00,103.525,103.53,103.485,103.485,192000000.0
2008-03-06 15:03:00,103.485,103.53,103.475,103.52,182200000.0
2008-03-06 15:04:00,103.52,103.53,103.5,103.5,138400000.0
2008-03-06 15:05:00,103.5,103.5,103.48,103.49,190000000.0
2008-03-06 15:06:00,103.49,103.49,103.47,103.475,142600000.0
2008-03-06 15:07:00,103.48,103.485,103.475,103.475,187700000.0
2008-03-06 15:08:00,103.475,103.495,103.465,103.49,206900000.0
2008-03-06 15:09:00,103.49,103.53,103.49,103.53,126600000.0
2008-03-06 15:10:00,103.53,103.53,103.52,103.52,149000000.0
2008-03-06 15:11:00,103.52,103.525,103.515,103.52,138600000.0
2008-03-06 15:12:00,103.52,103.52,103.47,103.475,246600000.0
2008-03-06 15:13:00,103.47,103.48,103.47,103.48,417400000.0
2008-03-06 15:14:00,103.48,103.505,103.48,103.505,235200000.0
2008-03-06 15:15:00,103.5,103.5,103.48,103.49,171200000.0
2008-03-06 15:16:00,103.49,103.52,103.49,103.51,162700000.0
2008-03-06 15:17:00,103.51,103.52,103.505,103.52,446700000.0
2008-03-06 15:18:00,103.52,103.52,103.5,103.5,210800000.0
2008-03-06 15:19:00,103.5,103.5,103.49,103.49,159100000.0
2008-03-06 15:20:00,103.49,103.49,103.395,103.4,193900000.0
2008-03-06 15:21:00,103.4,103.465,103.38,103.42,202500000.0
2008-03-06 15:22:00,103.42,103.42,103.28,103.33,143800000.0
2008-03-06 15:23:00,103.33,103.365,103.315,103.35,231800000.0
2008-03-06 15:24:00,103.35,103.36,103.31,103.335,222800000.0
2008-03-06 15:25:00,103.335,103.39,103.325,103.37,122500000.0
2008-03-06 15:26:00,103.37,103.38,103.36,103.37,240000000.0
2008-03-06 15:27:00,103.365,103.38,103.35,103.375,621199981.0
2008-03-06 15:28:00,103.375,103.385,103.36,103.36,205400000.0
2008-03-06 15:29:00,103.36,103.36,103.33,103.34,340400000.0
2008-03-06 15:30:00,103.34,103.4,103.27,103.27,239600000.0
2008-03-06 15:31:00,103.275,103.28,103.245,103.26,228800000.0
2008-03-06 15:32:00,103.26,103.29,103.25,103.29,203400000.0
2008-03-06 15:33:00,103.285,103.355,103.285,103.355,171800000.0
2008-03-06 15:34:00,103.355,103.39,103.355,103.385,237300000.0
2008-03-06 15:35:00,103.385,103.475,103.385,103.44,161400000.0
2008-03-06 15:36:00,103.44,103.45,103.415,103.42,160100000.0
2008-03-06 15:37:00,103.42,103.425,103.37,103.37,199600000.0
2008-03-06 15:38:00,103.37,103.37,103.335,103.34,127500000.0
2008-03-06 15:39:00,103.34,103.4,103.34,103.4,144400000.0
2008-03-06 15:40:00,103.4,103.405,103.35,103.37,128400000.0
2008-03-06 15:41:00,103.365,103.395,103.36,103.38,134400000.0
2008-03-06 15:42:00,103.38,103.38,103.32,103.35,137653948.0
2008-03-06 15:43:00,103.35,103.36,103.32,103.325,216200000.0
2008-03-06 15:44:00,103.325,103.35,103.32,103.345,385900000.0
2008-03-06 15:45:00,103.345,103.36,103.345,103.35,187400000.0
2008-03-06 15:46:00,103.35,103.385,103.35,103.38,105700000.0
2008-03-06 15:47:00,103.38,103.38,103.325,103.35,139800000.0
2008-03-06 15:48:00,103.35,103.36,103.33,103.345,141400000.0
2008-03-06 15:49:00,103.345,103.35,103.33,103.33,135400000.0
2008-03-06 15:50:00,103.33,103.33,103.3,103.32,213600000.0
2008-03-06 15:51:00,103.32,103.32,103.31,103.32,118400000.0
2008-03-06 15:52:00,103.32,103.33,103.305,103.31,255000000.0
2008-03-06 15:53:00,103.31,103.31,103.3,103.3,181000000.0
2008-03-06 15:54:00,103.3,103.38,103.28,103.305,254500000.0
2008-03-06 15:55:00,103.3,103.32,103.265,103.285,242000000.0
2008-03-06 15:56:00,103.285,103.29,103.19,103.21,289300000.0
2008-03-06 15:57:00,103.21,103.23,103.185,103.19,625400002.0
2008-03-06 15:58:00,103.19,103.28,103.18,103.28,390700000.0
2008-03-06 15:59:00,103.28,103.32,103.265,103.3,256900000.0
2008-03-06 16:00:00,103.3,103.34,103.28,103.33,124900000.0
2008-03-06 16:01:00,103.33,103.36,103.325,103.34,295300000.0
2008-03-06 16:02:00,103.34,103.35,103.33,103.345,173500000.0
2008-03-06 16:03:00,103.345,103.41,103.32,103.41,372000000.0
2008-03-06 16:04:00,103.41,103.44,103.375,103.38,235100000.0
2008-03-06 16:05:00,103.38,103.395,103.37,103.37,335500000.0
2008-03-06 16:06:00,103.37,103.37,103.34,103.35,215000000.0
2008-03-06 16:07:00,103.35,103.36,103.33,103.33,243200000.0
2008-03-06 16:08:00,103.33,103.33,103.28,103.28,416300000.0
2008-03-06 16:09:00,103.275,103.275,103.195,103.195,196800000.0
2008-03-06 16:10:00,103.195,103.2,103.15,103.17,192200000.0
2008-03-06 16:11:00,103.17,103.24,103.17,103.24,757200000.0
2008-03-06 16:12:00,103.235,103.235,103.18,103.21,720500000.0
2008-03-06 16:13:00,103.21,103.24,103.185,103.24,136300000.0
2008-03-06 16:14:00,103.24,103.24,103.19,103.235,175000000.0
2008-03-06 16:15:00,103.235,103.28,103.235,103.27,260300000.0
2008-03-06 16:16:00,103.27,103.27,103.23,103.265,162200000.0
2008-03-06 16:17:00,103.27,103.31,103.23,103.255,198600000.0
2008-03-06 16:18:00,103.26,103.29,103.17,103.18,199100000.0
2008-03-06 16:19:00,103.18,103.225,103.18,103.19,123350000.0
2008-03-06 16:20:00,103.19,103.255,103.19,103.255,93800000.0
2008-03-06 16:21:00,103.255,103.29,103.25,103.29,80200000.0
2008-03-06 16:22:00,103.29,103.29,103.23,103.28,148000000.0
2008-03-06 16:23:00,103.28,103.3,103.245,103.25,104100000.0
2008-03-06 16:24:00,103.25,103.27,103.25,103.26,121900000.0
2008-03-06 16:25:00,103.26,103.28,103.26,103.27,263200000.0
2008-03-06 16:26:00,103.27,103.28,103.26,103.28,143800000.0
2008-03-06 16:27:00,103.28,103.33,103.28,103.31,226500000.0
2008-03-06 16:28:00,103.31,103.32,103.3,103.3,70800000.0
2008-03-06 16:29:00,103.3,103.31,103.25,103.27,120700000.0
2008-03-06 16:30:00,103.27,103.305,103.27,103.29,154300000.0
2008-03-06 16:31:00,103.29,103.35,103.28,103.33,217500000.0
2008-03-06 16:32:00,103.33,103.33,103.3,103.31,223200000.0
2008-03-06 16:33:00,103.31,103.335,103.295,103.3,270200000.0
2008-03-06 16:34:00,103.3,103.31,103.245,103.25,265100000.0
2008-03-06 16:35:00,103.25,103.255,103.21,103.23,180400000.0
2008-03-06 16:36:00,103.23,103.23,103.18,103.21,230000000.0
2008-03-06 16:37:00,103.21,103.21,103.16,103.165,192300000.0
2008-03-06 16:38:00,103.165,103.19,103.165,103.17,303800000.0
2008-03-06 16:39:00,103.17,103.18,103.16,103.18,147600000.0
2008-03-06 16:40:00,103.18,103.215,103.17,103.175,106400000.0
2008-03-06 16:41:00,103.175,103.2,103.165,103.2,420500000.0
2008-03-06 16:42:00,103.2,103.22,103.19,103.2,312300000.0
2008-03-06 16:43:00,103.2,103.225,103.2,103.21,150500000.0
2008-03-06 16:44:00,103.21,103.26,103.21,103.24,205800000.0
2008-03-06 16:45:00,103.24,103.255,103.22,103.255,191700000.0
2008-03-06 16:46:00,103.255,103.28,103.245,103.27,159800000.0
2008-03-06 16:47:00,103.27,103.275,103.23,103.235,223900000.0
2008-03-06 16:48:00,103.24,103.26,103.24,103.26,218900000.0
2008-03-06 16:49:00,103.26,103.26,103.215,103.22,140300000.0
2008-03-06 16:50:00,103.22,103.24,103.18,103.19,163700000.0
2008-03-06 16:51:00,103.19,103.21,103.18,103.195,161200000.0
2008-03-06 16:52:00,103.195,103.205,103.19,103.2,299200000.0
2008-03-06 16:53:00,103.2,103.25,103.2,103.24,185600000.0
2008-03-06 16:54:00,103.24,103.26,103.22,103.25,161499999.0
2008-03-06 16:55:00,103.25,103.265,103.25,103.26,131500000.0
2008-03-06 16:56:00,103.26,103.265,103.23,103.23,230000000.0
2008-03-06 16:57:00,103.23,103.24,103.195,103.205,344692103.0
2008-03-06 16:58:00,103.205,103.23,103.195,103.205,283700000.0
2008-03-06 16:59:00,103.205,103.275,103.205,103.27,248800000.0
2008-03-06 17:00:00,103.27,103.28,103.11,103.12,184600000.0
2008-03-06 17:01:00,103.12,103.155,103.1,103.12,81900000.0
2008-03-06 17:02:00,103.12,103.15,103.115,103.12,198700000.0
2008-03-06 17:03:00,103.12,103.14,103.1,103.12,630900000.0
2008-03-06 17:04:00,103.12,103.14,103.11,103.14,174400000.0
2008-03-06 17:05:00,103.14,103.15,103.12,103.12,153100000.0
2008-03-06 17:06:00,103.12,103.15,103.12,103.13,274400000.0
2008-03-06 17:07:00,103.14,103.16,103.135,103.16,162200000.0
2008-03-06 17:08:00,103.16,103.16,103.11,103.115,251099999.0
2008-03-06 17:09:00,103.115,103.135,103.11,103.12,379999999.0
2008-03-06 17:10:00,103.12,103.12,103.07,103.07,345500000.0
2008-03-06 17:11:00,103.06,103.1,103.05,103.09,235500000.0
2008-03-06 17:12:00,103.09,103.13,103.09,103.13,225900000.0
2008-03-06 17:13:00,103.13,103.16,103.13,103.16,152700000.0
2008-03-06 17:14:00,103.16,103.17,103.13,103.16,137800000.0
2008-03-06 17:15:00,103.16,103.165,103.14,103.16,196300000.0
2008-03-06 17:16:00,103.16,103.165,103.13,103.145,173900000.0
2008-03-06 17:17:00,103.145,103.15,103.13,103.14,265500000.0
2008-03-06 17:18:00,103.13,103.14,103.11,103.12,151200000.0
2008-03-06 17:19:00,103.12,103.12,103.05,103.05,160500000.0
2008-03-06 17:20:00,103.05,103.12,103.05,103.08,277100000.0
2008-03-06 17:21:00,103.08,103.13,103.075,103.13,397899999.0
2008-03-06 17:22:00,103.13,103.16,103.115,103.15,212700000.0
2008-03-06 17:23:00,103.15,103.18,103.15,103.17,197400000.0
2008-03-06 17:24:00,103.17,103.23,103.17,103.2,194100000.0
2008-03-06 17:25:00,103.2,103.22,103.19,103.21,214900000.0
2008-03-06 17:26:00,103.21,103.22,103.17,103.175,220500000.0
2008-03-06 17:27:00,103.18,103.18,103.14,103.145,199000000.0
2008-03-06 17:28:00,103.14,103.205,103.14,103.205,177700000.0
2008-03-06 17:29:00,103.2,103.21,103.155,103.16,169000000.0
2008-03-06 17:30:00,103.16,103.21,103.16,103.19,227900000.0
2008-03-06 17:31:00,103.19,103.19,103.15,103.17,240300000.0
2008-03-06 17:32:00,103.17,103.21,103.17,103.21,203600000.0
2008-03-06 17:33:00,103.21,103.24,103.19,103.195,191700000.0
2008-03-06 17:34:00,103.19,103.215,103.19,103.19,158900000.0
2008-03-06 17:35:00,103.19,103.255,103.19,103.21,157900000.0
2008-03-06 17:36:00,103.21,103.28,103.21,103.26,174900000.0
2008-03-06 17:37:00,103.26,103.29,103.25,103.28,203800000.0
2008-03-06 17:38:00,103.285,103.29,103.25,103.26,187800000.0
2008-03-06 17:39:00,103.26,103.265,103.21,103.24,235000000.0
2008-03-06 17:40:00,103.24,103.25,103.2,103.205,241600000.0
2008-03-06 17:41:00,103.205,103.215,103.15,103.16,317200000.0
2008-03-06 17:42:00,103.16,103.16,103.12,103.125,185900000.0
2008-03-06 17:43:00,103.13,103.15,103.09,103.12,178200000.0
2008-03-06 17:44:00,103.12,103.14,103.085,103.105,203700000.0
2008-03-06 17:45:00,103.105,103.12,103.075,103.075,834300000.0
2008-03-06 17:46:00,103.075,103.095,103.07,103.09,599800000.0
2008-03-06 17:47:00,103.09,103.11,103.065,103.065,414100000.0
2008-03-06 17:48:00,103.065,103.11,103.065,103.11,890600000.0
2008-03-06 17:49:00,103.115,103.115,103.08,103.11,444500000.0
2008-03-06 17:50:00,103.11,103.15,103.11,103.14,313899999.0
2008-03-06 17:51:00,103.14,103.14,103.1,103.12,143500001.0
2008-03-06 17:52:00,103.12,103.13,103.08,103.085,150700000.0
2008-03-06 17:53:00,103.085,103.115,103.075,103.115,233800000.0
2008-03-06 17:54:00,103.115,103.135,103.08,103.09,290600000.0
2008-03-06 17:55:00,103.095,103.14,103.08,103.14,176300000.0
2008-03-06 17:56:00,103.14,103.15,103.11,103.11,166900000.0
2008-03-06 17:57:00,103.11,103.11,103.085,103.11,152400000.0
2008-03-06 17:58:00,103.11,103.12,103.075,103.08,263800000.0
2008-03-06 17:59:00,103.08,103.11,103.07,103.09,146800000.0
2008-03-06 18:00:00,103.09,103.11,103.075,103.09,201900000.0
2008-03-06 18:01:00,103.09,103.11,103.09,103.11,171900000.0
2008-03-06 18:02:00,103.11,103.12,103.06,103.06,264800000.0
2008-03-06 18:03:00,103.06,103.07,103.04,103.06,144700000.0
2008-03-06 18:04:00,103.06,103.06,103.02,103.055,323800000.0
2008-03-06 18:05:00,103.055,103.06,103.03,103.04,461300000.0
2008-03-06 18:06:00,103.04,103.05,103.02,103.05,343900000.0
2008-03-06 18:07:00,103.05,103.1,103.05,103.06,372500000.0
2008-03-06 18:08:00,103.06,103.08,103.06,103.07,237600000.0
2008-03-06 18:09:00,103.07,103.09,103.06,103.08,505900000.0
2008-03-06 18:10:00,103.08,103.09,103.06,103.09,211900000.0
2008-03-06 18:11:00,103.09,103.11,103.085,103.11,172200000.0
2008-03-06 18:12:00,103.11,103.145,103.06,103.075,255600000.0
2008-03-06 18:13:00,103.075,103.13,103.07,103.095,307900000.0
2008-03-06 18:14:00,103.095,103.11,103.08,103.08,337500000.0
2008-03-06 18:15:00,103.08,103.1,103.07,103.09,194400000.0
2008-03-06 18:16:00,103.09,103.1,103.075,103.095,212400000.0
2008-03-06 18:17:00,103.095,103.095,103.06,103.06,221500000.0
2008-03-06 18:18:00,103.06,103.1,103.05,103.09,232300000.0
2008-03-06 18:19:00,103.09,103.09,103.055,103.08,160000000.0
2008-03-06 18:20:00,103.08,103.12,103.07,103.09,158800000.0
2008-03-06 18:21:00,103.09,103.1,103.07,103.09,155400000.0
2008-03-06 18:22:00,103.09,103.14,103.07,103.07,312600000.0
2008-03-06 18:23:00,103.07,103.11,103.07,103.08,433500001.0
2008-03-06 18:24:00,103.08,103.12,103.08,103.105,399899999.0
2008-03-06 18:25:00,103.105,103.135,103.07,103.07,224099999.0
2008-03-06 18:26:00,103.07,103.1,103.05,103.1,263000001.0
2008-03-06 18:27:00,103.1,103.13,103.08,103.12,356000000.0
2008-03-06 18:28:00,103.12,103.14,103.08,103.13,268200000.0
2008-03-06 18:29:00,103.13,103.17,103.11,103.14,227100000.0
2008-03-06 18:30:00,103.14,103.16,103.11,103.125,162600000.0
2008-03-06 18:31:00,103.14,103.145,103.06,103.06,234500000.0
2008-03-06 18:32:00,103.06,103.1,103.06,103.085,116000000.0
2008-03-06 18:33:00,103.085,103.105,103.06,103.08,327699999.0
2008-03-06 18:34:00,103.08,103.095,103.08,103.08,243200000.0
2008-03-06 18:35:00,103.08,103.08,103.035,103.04,248800000.0
2008-03-06 18:36:00,103.04,103.11,103.04,103.105,522100000.0
2008-03-06 18:37:00,103.105,103.12,103.085,103.12,269000000.0
2008-03-06 18:38:00,103.12,103.15,103.11,103.13,170600000.0
2008-03-06 18:39:00,103.13,103.19,103.12,103.19,350400000.0
2008-03-06 18:40:00,103.19,103.19,103.12,103.12,235600000.0
2008-03-06 18:41:00,103.12,103.12,103.08,103.08,113400000.0
2008-03-06 18:42:00,103.08,103.09,103.045,103.08,212100000.0
2008-03-06 18:43:00,103.08,103.11,103.08,103.08,164300000.0
2008-03-06 18:44:00,103.08,103.085,103.05,103.07,300500000.0
2008-03-06 18:45:00,103.07,103.09,103.06,103.085,268600000.0
2008-03-06 18:46:00,103.085,103.1,103.07,103.1,222100000.0
2008-03-06 18:47:00,103.1,103.105,103.08,103.09,479100000.0
2008-03-06 18:48:00,103.09,103.09,103.08,103.09,414200000.0
2008-03-06 18:49:00,103.09,103.09,103.06,103.075,275800000.0
2008-03-06 18:50:00,103.075,103.095,103.055,103.055,545300000.0
2008-03-06 18:51:00,103.055,103.06,103.045,103.05,178600000.0
2008-03-06 18:52:00,103.05,103.07,103.05,103.065,256900000.0
2008-03-06 18:53:00,103.07,103.085,103.065,103.08,136400000.0
2008-03-06 18:54:00,103.08,103.08,103.065,103.065,1061300000.0
2008-03-06 18:55:00,103.07,103.1,103.07,103.095,438500000.0
2008-03-06 18:56:00,103.095,103.11,103.08,103.09,197600000.0
2008-03-06 18:57:00,103.09,103.11,103.09,103.09,184900000.0
2008-03-06 18:58:00,103.09,103.11,103.09,103.09,221900000.0
2008-03-06 18:59:00,103.09,103.11,103.08,103.11,167500000.0
2008-03-06 19:00:00,103.11,103.12,103.07,103.07,167600000.0
2008-03-06 19:01:00,103.07,103.08,103.06,103.07,195900000.0
2008-03-06 19:02:00,103.07,103.075,103.05,103.06,166900000.0
2008-03-06 19:03:00,103.06,103.065,103.05,103.06,100800000.0
2008-03-06 19:04:00,103.06,103.06,103.05,103.05,309500000.0
2008-03-06 19:05:00,103.05,103.07,103.05,103.065,374000000.0
2008-03-06 19:06:00,103.06,103.07,103.055,103.06,100200000.0
2008-03-06 19:07:00,103.06,103.06,103.05,103.06,307400000.0
2008-03-06 19:08:00,103.055,103.07,103.05,103.065,374999989.0
2008-03-06 19:09:00,103.065,103.065,103.05,103.055,326200000.0
2008-03-06 19:10:00,103.055,103.07,103.04,103.055,536300000.0
2008-03-06 19:11:00,103.055,103.055,103.01,103.02,1696300000.0
2008-03-06 19:12:00,103.02,103.03,102.96,102.965,795629999.0
2008-03-06 19:13:00,102.965,102.975,102.94,102.95,1599399999.0
2008-03-06 19:14:00,102.95,102.98,102.935,102.975,1478800000.0
2008-03-06 19:15:00,102.975,102.99,102.96,102.97,196900000.0
2008-03-06 19:16:00,102.97,102.97,102.95,102.97,239100000.0
2008-03-06 19:17:00,102.97,102.97,102.94,102.97,142100000.0
2008-03-06 19:18:00,102.97,102.99,102.96,102.99,138100000.0
2008-03-06 19:19:00,102.99,103.015,102.99,103.0,137700000.0
2008-03-06 19:20:00,102.99,103.01,102.98,103.005,162600000.0
2008-03-06 19:21:00,103.01,103.01,102.98,103.005,167300000.0
2008-03-06 19:22:00,103.005,103.005,102.96,102.975,91100000.0
2008-03-06 19:23:00,102.97,102.975,102.955,102.96,93400000.0
2008-03-06 19:24:00,102.96,102.995,102.96,102.99,89600000.0
2008-03-06 19:25:00,102.99,103.0,102.975,102.99,186900000.0
2008-03-06 19:26:00,102.995,102.995,102.975,102.98,137900000.0
2008-03-06 19:27:00,102.98,103.0,102.975,102.975,138800000.0
2008-03-06 19:28:00,102.97,102.97,102.95,102.97,123400000.0
2008-03-06 19:29:00,102.97,102.97,102.96,102.965,125300000.0
2008-03-06 19:30:00,102.965,102.98,102.965,102.975,152400000.0
2008-03-06 19:31:00,102.975,102.975,102.93,102.93,177700000.0
2008-03-06 19:32:00,102.93,102.95,102.92,102.935,211900000.0
2008-03-06 19:33:00,102.935,102.94,102.915,102.92,269400000.0
2008-03-06 19:34:00,102.91,102.94,102.91,102.93,168900000.0
2008-03-06 19:35:00,102.93,102.93,102.92,102.925,297700000.0
2008-03-06 19:36:00,102.925,102.935,102.92,102.93,294400000.0
2008-03-06 19:37:00,102.93,102.94,102.93,102.935,132400000.0
2008-03-06 19:38:00,102.935,102.94,102.92,102.925,171600000.0
2008-03-06 19:39:00,102.925,102.93,102.915,102.93,264100000.0
2008-03-06 19:40:00,102.93,102.94,102.93,102.94,149600000.0
2008-03-06 19:41:00,102.94,102.98,102.93,102.98,144400000.0
2008-03-06 19:42:00,102.98,102.985,102.97,102.985,147400000.0
2008-03-06 19:43:00,102.985,103.015,102.975,103.01,208100000.0
2008-03-06 19:44:00,103.01,103.03,103.01,103.01,169500000.0
2008-03-06 19:45:00,103.01,103.01,102.98,102.99,263900000.0
2008-03-06 19:46:00,102.99,103.0,102.98,102.98,149700000.0
2008-03-06 19:47:00,102.98,102.98,102.96,102.96,126700000.0
2008-03-06 19:48:00,102.96,102.975,102.93,102.935,252100000.0
2008-03-06 19:49:00,102.935,102.945,102.93,102.93,285800000.0
2008-03-06 19:50:00,102.93,102.935,102.91,102.92,187400000.0
2008-03-06 19:51:00,102.92,102.94,102.92,102.93,260400000.0
2008-03-06 19:52:00,102.93,102.93,102.92,102.93,170300000.0
2008-03-06 19:53:00,102.93,102.935,102.92,102.935,123400000.0
2008-03-06 19:54:00,102.94,102.94,102.925,102.93,239500000.0
2008-03-06 19:55:00,102.93,102.93,102.915,102.92,159200000.0
2008-03-06 19:56:00,102.92,102.925,102.9,102.92,142400000.0
2008-03-06 19:57:00,102.92,102.95,102.92,102.95,283500000.0
2008-03-06 19:58:00,102.95,102.95,102.94,102.95,143400000.0
2008-03-06 19:59:00,102.95,102.95,102.93,102.94,195100000.0
2008-03-06 20:00:00,102.94,102.97,102.91,102.93,195400000.0
2008-03-06 20:01:00,102.93,102.965,102.91,102.95,241400000.0
2008-03-06 20:02:00,102.95,102.97,102.94,102.96,179600000.0
2008-03-06 20:03:00,102.96,102.96,102.915,102.94,323800000.0
2008-03-06 20:04:00,102.94,102.94,102.925,102.94,129900000.0
2008-03-06 20:05:00,102.94,102.98,102.92,102.96,218800000.0
2008-03-06 20:06:00,102.96,102.975,102.95,102.965,316500000.0
2008-03-06 20:07:00,102.965,102.98,102.96,102.97,226000000.0
2008-03-06 20:08:00,102.97,102.98,102.95,102.95,151200000.0
2008-03-06 20:09:00,102.95,102.98,102.95,102.98,172000000.0
2008-03-06 20:10:00,102.98,102.98,102.91,102.925,262900000.0
2008-03-06 20:11:00,102.925,102.925,102.9,102.91,193100000.0
2008-03-06 20:12:00,102.91,102.91,102.9,102.91,144400000.0
2008-03-06 20:13:00,102.91,102.92,102.91,102.92,226900000.0
2008-03-06 20:14:00,102.92,102.95,102.91,102.91,379200000.0
2008-03-06 20:15:00,102.91,102.94,102.91,102.92,205600000.0
2008-03-06 20:16:00,102.92,102.93,102.92,102.93,222700000.0
2008-03-06 20:17:00,102.93,102.955,102.92,102.935,964100000.0
2008-03-06 20:18:00,102.935,102.96,102.93,102.95,493000000.0
2008-03-06 20:19:00,102.95,102.965,102.94,102.965,329800000.0
2008-03-06 20:20:00,102.965,102.97,102.96,102.965,348500000.0
2008-03-06 20:21:00,102.965,102.965,102.94,102.95,291800001.0
2008-03-06 20:22:00,102.95,102.95,102.925,102.94,663900001.0
2008-03-06 20:23:00,102.94,102.94,102.935,102.94,137500000.0
2008-03-06 20:24:00,102.94,102.94,102.93,102.93,310600000.0
2008-03-06 20:25:00,102.93,102.935,102.915,102.915,2083299999.0
2008-03-06 20:26:00,102.915,102.915,102.895,102.905,1486600000.0
2008-03-06 20:27:00,102.87,102.87,102.87,102.87,259700000.0
2008-03-06 20:28:00,102.91,102.915,102.9,102.9,259700000.0
2008-03-06 20:29:00,102.905,102.91,102.9,102.905,403399999.0
2008-03-06 20:30:00,102.87,102.87,102.85,102.85,434899999.0
2008-03-06 20:31:00,102.86,102.87,102.85,102.86,434899999.0
2008-03-06 20:32:00,102.91,102.91,102.895,102.91,434899999.0
2008-03-06 20:33:00,102.905,102.91,102.89,102.91,1350700000.0
2008-03-06 20:34:00,102.91,102.91,102.895,102.895,915500000.0
2008-03-06 20:36:00,102.88,102.925,102.88,102.905,817499999.0
2008-03-06 20:37:00,102.905,102.925,102.89,102.9,135700000.0
2008-03-06 20:38:00,102.9,102.905,102.89,102.895,116300000.0
2008-03-06 20:39:00,102.895,102.92,102.89,102.9,116400000.0
2008-03-06 20:40:00,102.9,102.91,102.895,102.9,257200000.0
2008-03-06 20:41:00,102.9,102.91,102.885,102.89,160400000.0
2008-03-06 20:42:00,102.89,102.9,102.875,102.88,767500000.0
2008-03-06 20:43:00,102.88,102.88,102.865,102.865,405100000.0
2008-03-06 20:44:00,102.865,102.88,102.855,102.86,318100000.0
2008-03-06 20:45:00,102.865,102.865,102.85,102.855,118300000.0
2008-03-06 20:46:00,102.855,102.89,102.85,102.875,917000000.0
2008-03-06 20:47:00,102.875,102.885,102.865,102.88,231400000.0
2008-03-06 20:48:00,102.88,102.905,102.88,102.9,121100000.0
2008-03-06 20:49:00,102.9,102.925,102.9,102.915,180700000.0
2008-03-06 20:50:00,102.915,102.92,102.91,102.91,91800000.0
2008-03-06 20:51:00,102.91,102.93,102.91,102.915,283200000.0
2008-03-06 20:52:00,102.915,102.925,102.91,102.92,144000000.0
2008-03-06 20:53:00,102.92,102.92,102.895,102.92,472500000.0
2008-03-06 20:54:00,102.92,102.94,102.92,102.94,895500003.0
2008-03-06 20:55:00,102.91,102.915,102.905,102.915,895500003.0
2008-03-06 20:56:00,102.915,102.915,102.895,102.895,446600000.0
2008-03-06 20:57:00,102.895,102.91,102.885,102.91,525200001.0
2008-03-06 20:58:00,102.91,102.915,102.905,102.915,201100000.0
2008-03-06 20:59:00,102.915,102.92,102.905,102.915,132300000.0
2008-03-06 21:00:00,102.915,102.93,102.91,102.915,165900000.0
2008-03-06 21:01:00,102.915,102.92,102.9,102.92,164600000.0
2008-03-06 21:02:00,102.92,102.93,102.91,102.925,248500000.0
2008-03-06 21:03:00,102.925,102.925,102.905,102.905,241100000.0
2008-03-06 21:04:00,102.915,102.93,102.9,102.905,175700000.0
2008-03-06 21:05:00,102.91,102.93,102.91,102.92,217600000.0
2008-03-06 21:06:00,102.92,102.93,102.91,102.915,1002900000.0
2008-03-06 21:07:00,102.915,102.92,102.905,102.915,316200000.0
2008-03-06 21:08:00,102.915,102.94,102.91,102.94,278100000.0
2008-03-06 21:09:00,102.94,102.94,102.925,102.935,96100000.0
2008-03-06 21:10:00,102.935,102.935,102.92,102.92,88400000.0
2008-03-06 21:11:00,102.92,102.93,102.92,102.925,213800000.0
2008-03-06 21:12:00,102.925,102.925,102.92,102.925,156200000.0
2008-03-06 21:13:00,102.925,102.93,102.92,102.93,358500000.0
2008-03-06 21:14:00,102.93,102.94,102.92,102.935,251300000.0
2008-03-06 21:15:00,102.935,102.935,102.92,102.925,180200000.0
2008-03-06 21:16:00,102.925,102.93,102.92,102.925,260400000.0
2008-03-06 21:17:00,102.925,102.945,102.925,102.94,211400000.0
2008-03-06 21:18:00,102.94,102.945,102.92,102.935,209700000.0
2008-03-06 21:19:00,102.935,102.94,102.935,102.935,135200000.0
2008-03-06 21:20:00,102.935,102.94,102.925,102.93,225900000.0
2008-03-06 21:21:00,102.93,102.93,102.915,102.92,233400000.0
2008-03-06 21:22:00,102.92,102.93,102.92,102.92,249400000.0
2008-03-06 21:23:00,102.92,102.925,102.92,102.92,89200000.0
2008-03-06 21:24:00,102.92,102.93,102.91,102.91,288500000.0
2008-03-06 21:25:00,102.91,102.91,102.87,102.89,241700000.0
2008-03-06 21:26:00,102.89,102.905,102.89,102.895,107000000.0
2008-03-06 21:27:00,102.895,102.9,102.88,102.88,151200000.0
2008-03-06 21:28:00,102.89,102.9,102.875,102.89,115100000.0
2008-03-06 21:29:00,102.89,102.9,102.88,102.895,98000000.0
2008-03-06 21:30:00,102.895,102.9,102.86,102.86,132100000.0
2008-03-06 21:31:00,102.86,102.875,102.86,102.875,142500000.0
2008-03-06 21:32:00,102.88,102.88,102.86,102.875,449000000.0
2008-03-06 21:33:00,102.875,102.88,102.865,102.875,1074300000.0
2008-03-06 21:34:00,102.875,102.885,102.875,102.875,1435299999.0
2008-03-06 21:35:00,102.875,102.875,102.875,102.875,1826000000.0
2008-03-06 21:36:00,102.875,102.905,102.865,102.9,622100000.0
2008-03-06 21:37:00,102.9,102.9,102.88,102.895,230000000.0
2008-03-06 21:38:00,102.895,102.895,102.885,102.895,204500000.0
2008-03-06 21:39:00,102.895,102.905,102.89,102.9,144300000.0
2008-03-06 21:40:00,102.9,102.925,102.9,102.92,380600000.0
2008-03-06 21:41:00,102.92,102.92,102.895,102.9,436399992.0
2008-03-06 21:42:00,102.9,102.92,102.89,102.92,143599999.0
2008-03-06 21:43:00,102.69,102.71,102.67,102.71,604499996.0
2008-03-06 21:44:00,102.7,102.71,102.7,102.71,604499996.0
2008-03-06 21:45:00,102.97,102.97,102.94,102.94,604499996.0
2008-03-06 21:46:00,102.94,102.97,102.94,102.965,617000000.0
2008-03-06 21:47:00,102.96,102.995,102.955,102.995,2115000007.0
2008-03-06 21:48:00,103.0,103.085,102.995,103.085,1121500004.0
2008-03-06 21:49:00,103.08,103.08,103.02,103.02,1989200000.0
2008-03-06 21:50:00,103.02,103.025,103.005,103.015,1933099988.0
2008-03-06 21:51:00,103.015,103.015,102.99,102.99,1254200001.0
2008-03-06 21:52:00,102.99,102.99,102.915,102.945,240000000.0
2008-03-06 21:53:00,102.945,102.95,102.93,102.935,226800000.0
2008-03-06 21:54:00,102.94,102.96,102.94,102.955,260800000.0
2008-03-06 21:55:00,102.96,102.96,102.915,102.915,1788599999.0
2008-03-06 21:56:00,102.925,102.945,102.925,102.945,1621999986.0
2008-03-06 21:57:00,102.57,102.58,102.55,102.56,1352400021.0
2008-03-06 21:58:00,102.955,102.965,102.945,102.96,1352400021.0
2008-03-06 21:59:00,102.96,102.96,102.915,102.925,1783999982.0
2008-03-06 22:00:00,102.925,102.925,102.9,102.91,234600000.0
2008-03-06 22:01:00,102.91,102.91,102.875,102.88,259299999.0
2008-03-06 22:02:00,102.88,102.9,102.87,102.895,216600000.0
2008-03-06 22:03:00,102.895,102.9,102.88,102.885,1260700000.0
2008-03-06 22:04:00,102.885,102.895,102.865,102.865,946800000.0
2008-03-06 22:05:00,102.55,102.6,102.55,102.58,781700000.0
2008-03-06 22:06:00,102.88,102.895,102.88,102.89,781700000.0
2008-03-06 22:07:00,102.89,102.9,102.89,102.89,100800000.0
2008-03-06 22:08:00,102.89,102.89,102.865,102.87,122100000.0
2008-03-06 22:09:00,102.87,102.88,102.86,102.86,136300000.0
2008-03-06 22:10:00,102.86,102.865,102.845,102.855,138000000.0
2008-03-06 22:11:00,102.85,102.86,102.84,102.86,83300000.0
2008-03-06 22:12:00,102.86,102.86,102.845,102.845,217400000.0
2008-03-06 22:13:00,102.835,102.845,102.825,102.825,1156100000.0
2008-03-06 22:14:00,102.825,102.835,102.815,102.825,1213500000.0
2008-03-06 22:15:00,102.825,102.855,102.825,102.835,516200000.0
2008-03-06 22:16:00,102.835,102.845,102.825,102.845,144800000.0
2008-03-06 22:17:00,102.845,102.85,102.83,102.83,122800000.0
2008-03-06 22:18:00,102.83,102.855,102.825,102.85,366499999.0
2008-03-06 22:19:00,102.85,102.87,102.825,102.855,240700000.0
2008-03-06 22:20:00,102.86,102.87,102.85,102.865,387399999.0
2008-03-06 22:21:00,102.865,102.87,102.86,102.86,98850000.0
2008-03-06 22:22:00,102.86,102.87,102.855,102.865,221200001.0
2008-03-06 22:23:00,102.865,102.885,102.825,102.825,150700000.0
2008-03-06 22:24:00,102.825,102.85,102.82,102.84,97100000.0
2008-03-06 22:25:00,102.845,102.86,102.84,102.84,116200000.0
2008-03-06 22:26:00,102.84,102.84,102.815,102.815,131199999.0
2008-03-06 22:27:00,102.815,102.82,102.805,102.81,363600000.0
2008-03-06 22:28:00,102.81,102.835,102.8,102.83,90800000.0
2008-03-06 22:29:00,102.835,102.835,102.81,102.815,1103900000.0
2008-03-06 22:30:00,102.815,102.815,102.795,102.81,1671599998.0
2008-03-06 22:31:00,102.81,102.81,102.785,102.785,1092699998.0
2008-03-06 22:32:00,102.785,102.785,102.755,102.765,461600000.0
2008-03-06 22:33:00,102.765,102.78,102.765,102.775,1545299985.0
2008-03-06 22:34:00,102.64,102.64,102.63,102.63,973000009.0
2008-03-06 22:35:00,102.765,102.77,102.72,102.74,973000009.0
2008-03-06 22:36:00,102.74,102.745,102.725,102.735,690999998.0
2008-03-06 22:37:00,102.735,102.735,102.725,102.725,1502399982.0
2008-03-06 22:38:00,102.63,102.63,102.63,102.63,97600000.0
2008-03-06 22:39:00,102.715,102.735,102.715,102.73,97600000.0
2008-03-06 22:40:00,102.73,102.745,102.725,102.73,268800000.0
2008-03-06 22:41:00,102.73,102.73,102.68,102.69,124199999.0
2008-03-06 22:42:00,102.69,102.725,102.69,102.7,111900000.0
2008-03-06 22:43:00,102.695,102.715,102.685,102.715,1498000010.0
2008-03-06 22:44:00,102.715,102.715,102.715,102.715,2054800000.0
2008-03-06 22:47:00,102.695,102.71,102.695,102.7,1982199998.0
2008-03-06 22:48:00,102.7,102.7,102.675,102.685,1823000015.0
2008-03-06 22:49:00,102.685,102.685,102.655,102.675,1588500001.0
2008-03-06 22:50:00,102.675,102.675,102.61,102.61,397099999.0
2008-03-06 22:51:00,102.61,102.63,102.585,102.595,1977400001.0
2008-03-06 22:52:00,102.595,102.595,102.56,102.575,835800000.0
2008-03-06 22:53:00,102.64,102.65,102.63,102.63,1922900002.0
2008-03-06 22:54:00,102.545,102.56,102.545,102.555,1922900002.0
2008-03-06 22:55:00,102.555,102.575,102.555,102.575,1267999998.0
2008-03-06 22:56:00,102.565,102.59,102.565,102.575,1197000001.0
2008-03-06 22:57:00,102.575,102.585,102.555,102.565,1360999996.0
2008-03-06 22:58:00,102.565,102.565,102.555,102.56,1086900001.0
2008-03-06 22:59:00,102.56,102.58,102.555,102.58,730900000.0
2008-03-06 23:00:00,102.575,102.635,102.575,102.635,825600000.0
2008-03-06 23:01:00,102.625,102.66,102.625,102.65,888300000.0
2008-03-06 23:02:00,102.65,102.665,102.625,102.625,848700000.0
2008-03-06 23:03:00,102.625,102.63,102.58,102.59,170000000.0
2008-03-06 23:04:00,102.59,102.59,102.58,102.585,416100000.0
2008-03-06 23:05:00,102.585,102.6,102.555,102.585,247800000.0
2008-03-06 23:06:00,102.585,102.585,102.56,102.575,170600000.0
2008-03-06 23:07:00,102.575,102.59,102.565,102.575,508100000.0
2008-03-06 23:08:00,102.575,102.595,102.565,102.575,1132200001.0
2008-03-06 23:09:00,102.575,102.585,102.565,102.585,1200700013.0
2008-03-06 23:10:00,102.585,102.625,102.585,102.615,682500000.0
2008-03-06 23:11:00,102.615,102.615,102.585,102.585,695399996.0
2008-03-06 23:12:00,102.585,102.615,102.58,102.6,79800000.0
2008-03-06 23:13:00,102.605,102.62,102.6,102.61,69600000.0
2008-03-06 23:14:00,102.61,102.63,102.61,102.625,250200000.0
2008-03-06 23:15:00,102.625,102.64,102.59,102.605,473000000.0
2008-03-06 23:16:00,102.605,102.63,102.605,102.62,64700000.0
2008-03-06 23:17:00,102.62,102.64,102.61,102.61,78700000.0
2008-03-06 23:18:00,102.61,102.62,102.6,102.62,70900000.0
2008-03-06 23:19:00,102.62,102.635,102.605,102.63,81900000.0
2008-03-06 23:20:00,102.63,102.64,102.62,102.62,66600000.0
2008-03-06 23:21:00,102.62,102.635,102.61,102.635,306600000.0
2008-03-06 23:22:00,102.635,102.645,102.565,102.595,658700000.0
2008-03-06 23:23:00,102.595,102.645,102.595,102.645,455200000.0
2008-03-06 23:24:00,102.645,102.665,102.64,102.665,216700000.0
2008-03-06 23:25:00,102.665,102.675,102.655,102.67,766700000.0
2008-03-06 23:26:00,102.67,102.675,102.655,102.675,662700000.0
2008-03-06 23:27:00,102.675,102.675,102.655,102.665,364200000.0
2008-03-06 23:28:00,102.665,102.675,102.615,102.625,1202099986.0
2008-03-06 23:29:00,102.625,102.645,102.625,102.645,179600000.0
2008-03-06 23:30:00,102.645,102.65,102.625,102.645,380400001.0
2008-03-06 23:31:00,102.645,102.655,102.645,102.655,387900000.0
2008-03-06 23:32:00,102.655,102.655,102.655,102.655,351700000.0
2008-03-06 23:33:00,102.655,102.665,102.655,102.665,343200000.0
2008-03-06 23:34:00,102.665,102.665,102.645,102.645,168000000.0
2008-03-06 23:35:00,102.65,102.65,102.64,102.64,270600000.0
2008-03-06 23:36:00,102.64,102.645,102.635,102.645,607700000.0
2008-03-06 23:37:00,102.645,102.645,102.64,102.645,814800000.0
2008-03-06 23:38:00,102.645,102.645,102.64,102.64,673800000.0
2008-03-06 23:39:00,102.64,102.65,102.635,102.64,66300000.0
2008-03-06 23:40:00,102.64,102.65,102.615,102.64,110100000.0
2008-03-06 23:41:00,102.64,102.64,102.605,102.63,82800000.0
2008-03-06 23:42:00,102.63,102.64,102.61,102.63,66600000.0
2008-03-06 23:43:00,102.63,102.635,102.63,102.63,67500000.0
2008-03-06 23:44:00,102.63,102.64,102.63,102.635,90900000.0
2008-03-06 23:45:00,102.635,102.635,102.635,102.635,182200000.0
2008-03-06 23:46:00,102.635,102.645,102.635,102.635,152700000.0
2008-03-06 23:47:00,102.64,102.645,102.63,102.63,113300000.0
2008-03-06 23:48:00,102.635,102.635,102.625,102.63,89600000.0
2008-03-06 23:49:00,102.63,102.65,102.625,102.65,79800000.0
2008-03-06 23:50:00,102.655,102.655,102.645,102.655,225400000.0
2008-03-06 23:51:00,102.655,102.655,102.65,102.65,67200000.0
2008-03-06 23:52:00,102.65,102.65,102.625,102.645,158400000.0
2008-03-06 23:53:00,102.645,102.655,102.64,102.64,97600000.0
2008-03-06 23:54:00,102.64,102.66,102.64,102.66,67200000.0
2008-03-06 23:55:00,102.66,102.66,102.66,102.66,68100000.0
2008-03-06 23:56:00,102.66,102.66,102.66,102.66,66600000.0
2008-03-06 23:57:00,102.66,102.66,102.66,102.66,67200000.0
2008-03-06 23:58:00,102.66,102.665,102.66,102.665,67200000.0
2008-03-06 23:59:00,102.665,102.665,102.66,102.66,499000000.0
2008-03-07 00:00:00,102.66,102.675,102.64,102.675,1737500000.0
2008-03-07 00:01:00,102.675,102.675,102.655,102.675,1736000000.0
2008-03-07 00:02:00,102.675,102.705,102.665,102.705,1400000000.0
2008-03-07 00:03:00,102.695,102.695,102.675,102.675,1924800000.0
2008-03-07 00:04:00,102.55,102.59,102.55,102.57,1276900000.0
2008-03-07 00:05:00,102.655,102.68,102.635,102.655,1276900000.0
2008-03-07 00:06:00,102.655,102.655,102.645,102.645,1414800000.0
2008-03-07 00:07:00,102.645,102.645,102.625,102.63,2104000000.0
2008-03-07 00:08:00,102.63,102.63,102.595,102.625,1880900000.0
2008-03-07 00:09:00,102.625,102.635,102.575,102.58,830200000.0
2008-03-07 00:10:00,102.58,102.585,102.535,102.545,1129700000.0
2008-03-07 00:11:00,102.545,102.565,102.535,102.555,876100000.0
2008-03-07 00:12:00,102.555,102.555,102.535,102.545,802600000.0
2008-03-07 00:13:00,102.545,102.555,102.535,102.535,931000000.0
2008-03-07 00:14:00,102.535,102.545,102.535,102.535,895400000.0
2008-03-07 00:15:00,102.535,102.545,102.535,102.535,741400000.0
2008-03-07 00:16:00,102.535,102.545,102.535,102.545,925800000.0
2008-03-07 00:17:00,102.545,102.545,102.535,102.535,982400000.0
2008-03-07 00:18:00,102.535,102.545,102.535,102.545,536600000.0
2008-03-07 00:19:00,102.545,102.545,102.545,102.545,599000000.0
2008-03-07 00:20:00,102.545,102.545,102.545,102.545,963200000.0
2008-03-07 00:21:00,102.545,102.545,102.545,102.545,859100000.0
2008-03-07 00:22:00,102.545,102.555,102.545,102.555,666800000.0
2008-03-07 00:23:00,102.555,102.555,102.555,102.555,243400000.0
2008-03-07 00:24:00,102.555,102.555,102.555,102.555,109600000.0
2008-03-07 00:25:00,102.555,102.555,102.555,102.555,544800000.0
2008-03-07 00:26:00,102.555,102.555,102.555,102.555,156800000.0
2008-03-07 00:27:00,102.555,102.555,102.555,102.555,157500000.0
2008-03-07 00:28:00,102.555,102.575,102.555,102.555,136000000.0
2008-03-07 00:29:00,102.555,102.555,102.535,102.545,383300000.0
2008-03-07 00:30:00,102.545,102.555,102.525,102.545,833000000.0
2008-03-07 00:31:00,102.545,102.545,102.545,102.545,1003200000.0
2008-03-07 00:32:00,102.545,102.555,102.545,102.545,1339200000.0
2008-03-07 00:33:00,102.545,102.555,102.545,102.545,994400000.0
2008-03-07 00:34:00,102.545,102.555,102.545,102.545,1075500000.0
2008-03-07 00:35:00,102.545,102.575,102.545,102.565,1033100000.0
2008-03-07 00:36:00,102.565,102.585,102.565,102.565,973400000.0
2008-03-07 00:37:00,102.565,102.565,102.565,102.565,1018200000.0
2008-03-07 00:38:00,102.565,102.575,102.565,102.565,1022500000.0
2008-03-07 00:39:00,102.565,102.575,102.565,102.57,973800000.0
2008-03-07 00:40:00,102.575,102.575,102.565,102.565,976600000.0
2008-03-07 00:41:00,102.565,102.575,102.565,102.565,975000000.0
2008-03-07 00:42:00,102.565,102.57,102.565,102.565,950300000.0
2008-03-07 00:43:00,102.565,102.565,102.565,102.565,978400000.0
2008-03-07 00:44:00,102.565,102.565,102.555,102.555,995500000.0
2008-03-07 00:45:00,102.555,102.555,102.535,102.535,740600000.0
2008-03-07 00:46:00,102.535,102.545,102.525,102.53,436900000.0
2008-03-07 00:47:00,102.53,102.535,102.53,102.535,82700000.0
2008-03-07 00:48:00,102.535,102.535,102.53,102.535,105800000.0
2008-03-07 00:49:00,102.535,102.535,102.47,102.485,612800000.0
2008-03-07 00:50:00,102.485,102.52,102.445,102.485,724300000.0
2008-03-07 00:51:00,102.485,102.515,102.485,102.495,813600000.0
2008-03-07 00:52:00,102.495,102.515,102.485,102.485,567200000.0
2008-03-07 00:53:00,102.485,102.52,102.485,102.52,868900000.0
2008-03-07 00:54:00,102.52,102.545,102.52,102.535,897900000.0
2008-03-07 00:55:00,102.535,102.555,102.535,102.545,846300000.0
2008-03-07 00:56:00,102.545,102.545,102.505,102.505,736500000.0
2008-03-07 00:57:00,102.505,102.52,102.505,102.52,873200000.0
2008-03-07 00:58:00,102.52,102.525,102.515,102.525,716300000.0
2008-03-07 00:59:00,102.525,102.57,102.525,102.57,672400000.0
2008-03-07 01:00:00,102.57,102.575,102.555,102.575,606600000.0
2008-03-07 01:01:00,102.575,102.575,102.555,102.56,753900000.0
2008-03-07 01:02:00,102.56,102.565,102.555,102.555,1333500000.0
2008-03-07 01:03:00,102.555,102.56,102.535,102.555,1031500000.0
2008-03-07 01:04:00,102.555,102.585,102.555,102.575,970600000.0
2008-03-07 01:05:00,102.575,102.615,102.575,102.585,1096000000.0
2008-03-07 01:06:00,102.585,102.615,102.585,102.615,876900000.0
2008-03-07 01:07:00,102.615,102.615,102.595,102.595,672300000.0
2008-03-07 01:08:00,102.595,102.605,102.595,102.595,613000000.0
2008-03-07 01:09:00,102.595,102.61,102.585,102.585,1158400000.0
2008-03-07 01:10:00,102.585,102.615,102.585,102.615,1088600000.0
2008-03-07 01:11:00,102.615,102.645,102.615,102.635,836900000.0
2008-03-07 01:12:00,102.635,102.645,102.615,102.615,1029300000.0
2008-03-07 01:13:00,102.615,102.635,102.615,102.635,986100000.0
2008-03-07 01:14:00,102.635,102.645,102.615,102.615,569400000.0
2008-03-07 01:15:00,102.615,102.655,102.615,102.635,746700000.0
2008-03-07 01:16:00,102.635,102.635,102.615,102.625,945100000.0
2008-03-07 01:17:00,102.625,102.625,102.615,102.62,266900000.0
2008-03-07 01:18:00,102.62,102.655,102.62,102.625,761800000.0
2008-03-07 01:19:00,102.625,102.655,102.625,102.635,1227900000.0
2008-03-07 01:20:00,102.635,102.655,102.635,102.635,151600000.0
2008-03-07 01:21:00,102.635,102.645,102.625,102.635,395400000.0
2008-03-07 01:22:00,102.625,102.645,102.625,102.645,371300000.0
2008-03-07 01:23:00,102.625,102.635,102.615,102.625,581500000.0
2008-03-07 01:24:00,102.625,102.625,102.605,102.605,1002900000.0
2008-03-07 01:25:00,102.605,102.635,102.595,102.62,646200000.0
2008-03-07 01:26:00,102.62,102.625,102.62,102.62,66600000.0
2008-03-07 01:27:00,102.62,102.625,102.615,102.615,928500000.0
2008-03-07 01:28:00,102.615,102.625,102.61,102.625,518000000.0
2008-03-07 01:29:00,102.625,102.625,102.605,102.615,902800000.0
2008-03-07 01:30:00,102.615,102.615,102.615,102.615,1016000000.0
2008-03-07 01:31:00,102.615,102.615,102.61,102.61,923600000.0
2008-03-07 01:32:00,102.61,102.615,102.595,102.595,994000000.0
2008-03-07 01:33:00,102.595,102.595,102.575,102.575,1122800000.0
2008-03-07 01:34:00,102.575,102.585,102.575,102.575,1129500000.0
2008-03-07 01:35:00,102.575,102.575,102.555,102.565,1050900000.0
2008-03-07 01:36:00,102.565,102.57,102.56,102.565,845500000.0
2008-03-07 01:37:00,102.565,102.585,102.565,102.575,743600000.0
2008-03-07 01:38:00,102.57,102.585,102.57,102.585,849700000.0
2008-03-07 01:39:00,102.585,102.595,102.585,102.595,800900000.0
2008-03-07 01:40:00,102.595,102.615,102.595,102.605,970700000.0
2008-03-07 01:41:00,102.605,102.605,102.595,102.595,1214800000.0
2008-03-07 01:42:00,102.595,102.595,102.575,102.575,1400400000.0
2008-03-07 01:43:00,102.575,102.585,102.56,102.56,1542800000.0
2008-03-07 01:44:00,102.56,102.565,102.535,102.545,1358800000.0
2008-03-07 01:45:00,102.545,102.545,102.535,102.535,951400000.0
2008-03-07 01:46:00,102.535,102.545,102.525,102.525,907300000.0
2008-03-07 01:47:00,102.525,102.535,102.51,102.535,1006200000.0
2008-03-07 01:48:00,102.535,102.535,102.515,102.525,1177300000.0
2008-03-07 01:49:00,102.52,102.555,102.515,102.555,1343700000.0
2008-03-07 01:50:00,102.555,102.555,102.545,102.555,1213500001.0
2008-03-07 01:51:00,102.555,102.565,102.555,102.565,2143300008.0
2008-03-07 01:52:00,102.565,102.565,102.555,102.565,2143700056.0
2008-03-07 01:53:00,102.565,102.565,102.545,102.545,2082500003.0
2008-03-07 01:54:00,102.545,102.595,102.545,102.575,1295000000.0
2008-03-07 01:55:00,102.575,102.605,102.575,102.585,1659000001.0
2008-03-07 01:56:00,102.585,102.585,102.555,102.565,1518600000.0
2008-03-07 01:57:00,102.565,102.565,102.555,102.565,1814000001.0
2008-03-07 01:58:00,102.565,102.585,102.555,102.585,1334100000.0
2008-03-07 01:59:00,102.585,102.59,102.575,102.575,578200000.0
2008-03-07 02:00:00,102.575,102.59,102.575,102.585,1148600005.0
2008-03-07 02:01:00,102.585,102.61,102.585,102.61,849300000.0
2008-03-07 02:02:00,102.61,102.635,102.61,102.635,609200000.0
2008-03-07 02:03:00,102.635,102.675,102.615,102.665,1368800000.0
2008-03-07 02:04:00,102.665,102.695,102.665,102.675,1534199999.0
2008-03-07 02:05:00,102.675,102.685,102.665,102.675,1713100000.0
2008-03-07 02:06:00,102.675,102.73,102.675,102.725,1005367801.0
2008-03-07 02:07:00,102.715,102.725,102.675,102.715,1762186785.0
2008-03-07 02:08:00,102.715,102.735,102.705,102.715,1661799997.0
2008-03-07 02:09:00,102.715,102.715,102.695,102.695,1636599995.0
2008-03-07 02:10:00,102.695,102.755,102.685,102.745,1434700002.0
2008-03-07 02:11:00,102.745,102.755,102.735,102.745,1955999999.0
2008-03-07 02:12:00,102.745,102.815,102.745,102.795,1348092079.0
2008-03-07 02:13:00,102.795,102.805,102.74,102.755,1001999999.0
2008-03-07 02:14:00,102.755,102.755,102.745,102.745,1437700000.0
2008-03-07 02:15:00,102.75,102.785,102.75,102.785,983100000.0
2008-03-07 02:16:00,102.785,102.785,102.755,102.785,1252400001.0
2008-03-07 02:17:00,102.785,102.785,102.755,102.755,1048500000.0
2008-03-07 02:18:00,102.755,102.755,102.745,102.755,1064200000.0
2008-03-07 02:19:00,102.755,102.755,102.745,102.745,1111800000.0
2008-03-07 02:20:00,102.745,102.765,102.745,102.765,1129900000.0
2008-03-07 02:21:00,102.765,102.765,102.725,102.725,1024700000.0
2008-03-07 02:22:00,102.725,102.735,102.725,102.735,1113100000.0
2008-03-07 02:23:00,102.735,102.745,102.725,102.725,1169000000.0
2008-03-07 02:24:00,102.725,102.725,102.695,102.705,1001800000.0
2008-03-07 02:25:00,102.705,102.715,102.695,102.695,1252600000.0
2008-03-07 02:26:00,102.695,102.705,102.695,102.695,1116000000.0
2008-03-07 02:27:00,102.695,102.705,102.695,102.705,1020900000.0
2008-03-07 02:28:00,102.705,102.715,102.705,102.715,946100000.0
2008-03-07 02:29:00,102.715,102.715,102.705,102.715,1235000000.0
2008-03-07 02:30:00,102.715,102.755,102.705,102.725,1752500001.0
2008-03-07 02:31:00,102.725,102.735,102.71,102.725,1110900001.0
2008-03-07 02:32:00,102.725,102.745,102.725,102.73,927900000.0
2008-03-07 02:33:00,102.73,102.735,102.725,102.735,1200800000.0
2008-03-07 02:34:00,102.735,102.745,102.725,102.735,1370300000.0
2008-03-07 02:35:00,102.735,102.735,102.735,102.735,1110300000.0
2008-03-07 02:36:00,102.735,102.755,102.73,102.745,1085600000.0
2008-03-07 02:37:00,102.745,102.765,102.735,102.765,1151100000.0
2008-03-07 02:38:00,102.765,102.765,102.745,102.755,1035100000.0
2008-03-07 02:39:00,102.755,102.765,102.755,102.765,1050200000.0
2008-03-07 02:40:00,102.765,102.765,102.755,102.755,983700000.0
2008-03-07 02:41:00,102.755,102.775,102.755,102.755,1041700000.0
2008-03-07 02:42:00,102.755,102.765,102.755,102.755,1430300000.0
2008-03-07 02:43:00,102.755,102.785,102.755,102.785,1267600000.0
2008-03-07 02:44:00,102.785,102.785,102.785,102.785,912600000.0
2008-03-07 02:45:00,102.785,102.835,102.785,102.815,1045100000.0
2008-03-07 02:46:00,102.815,102.835,102.805,102.815,894300000.0
2008-03-07 02:47:00,102.815,102.825,102.805,102.815,1041700000.0
2008-03-07 02:48:00,102.815,102.815,102.815,102.815,1528800000.0
2008-03-07 02:49:00,102.815,102.825,102.815,102.815,980100000.0
2008-03-07 02:50:00,102.815,102.815,102.805,102.815,1065800000.0
2008-03-07 02:51:00,102.815,102.815,102.805,102.815,987600000.0
2008-03-07 02:52:00,102.815,102.815,102.805,102.815,985200000.0
2008-03-07 02:53:00,102.815,102.825,102.815,102.815,954800000.0
2008-03-07 02:54:00,102.815,102.845,102.815,102.83,934300000.0
2008-03-07 02:55:00,102.845,102.845,102.825,102.835,1131600000.0
2008-03-07 02:56:00,102.835,102.835,102.815,102.815,1055200000.0
2008-03-07 02:57:00,102.815,102.825,102.805,102.815,1295100000.0
2008-03-07 02:58:00,102.815,102.825,102.815,102.815,1257700000.0
2008-03-07 02:59:00,102.815,102.835,102.815,102.825,1078900000.0
2008-03-07 03:00:00,102.825,102.835,102.825,102.825,971100000.0
2008-03-07 03:01:00,102.825,102.835,102.825,102.825,1297800000.0
2008-03-07 03:02:00,102.825,102.835,102.825,102.83,1544000000.0
2008-03-07 03:03:00,102.83,102.83,102.825,102.825,682300000.0
2008-03-07 03:04:00,102.825,102.835,102.825,102.835,1089900000.0
2008-03-07 03:05:00,102.835,102.835,102.835,102.835,972300000.0
2008-03-07 03:06:00,102.835,102.835,102.825,102.825,1142700000.0
2008-03-07 03:07:00,102.825,102.825,102.805,102.825,1293550000.0
2008-03-07 03:08:00,102.825,102.825,102.815,102.815,1671200000.0
2008-03-07 03:09:00,102.815,102.815,102.815,102.815,2114400000.0
2008-03-07 03:10:00,102.815,102.815,102.815,102.815,1199599999.0
2008-03-07 03:11:00,102.815,102.815,102.775,102.785,1498250000.0
2008-03-07 03:12:00,102.785,102.785,102.765,102.765,633400000.0
2008-03-07 03:13:00,102.765,102.765,102.745,102.755,855900000.0
2008-03-07 03:14:00,102.755,102.765,102.745,102.765,651600000.0
2008-03-07 03:15:00,102.765,102.765,102.745,102.745,1245800000.0
2008-03-07 03:16:00,102.745,102.765,102.745,102.765,1009800000.0
2008-03-07 03:17:00,102.765,102.765,102.755,102.755,1195600000.0
2008-03-07 03:18:00,102.755,102.755,102.755,102.755,1083300000.0
2008-03-07 03:19:00,102.755,102.755,102.745,102.745,1464400000.0
2008-03-07 03:20:00,102.745,102.745,102.735,102.735,1343700000.0
2008-03-07 03:21:00,102.735,102.745,102.725,102.735,2094599997.0
2008-03-07 03:22:00,102.735,102.775,102.735,102.775,1378699999.0
2008-03-07 03:23:00,102.775,102.795,102.755,102.76,1485200000.0
2008-03-07 03:24:00,102.765,102.785,102.765,102.765,1502099999.0
2008-03-07 03:25:00,102.765,102.775,102.765,102.765,1261000000.0
2008-03-07 03:26:00,102.765,102.77,102.765,102.765,1146800000.0
2008-03-07 03:27:00,102.765,102.77,102.755,102.755,1623899999.0
2008-03-07 03:28:00,102.755,102.755,102.735,102.735,2008600001.0
2008-03-07 03:29:00,102.735,102.745,102.735,102.735,1714700000.0
2008-03-07 03:30:00,102.735,102.755,102.735,102.745,1246300000.0
2008-03-07 03:31:00,102.745,102.755,102.745,102.745,1234600000.0
2008-03-07 03:32:00,102.745,102.755,102.745,102.755,2068999999.0
2008-03-07 03:33:00,102.755,102.755,102.755,102.755,1440000000.0
2008-03-07 03:34:00,102.755,102.775,102.755,102.775,1484299996.0
2008-03-07 03:35:00,102.775,102.775,102.775,102.775,896000000.0
2008-03-07 03:36:00,102.775,102.775,102.765,102.775,1776600000.0
2008-03-07 03:37:00,102.775,102.785,102.775,102.785,885100000.0
2008-03-07 03:38:00,102.785,102.795,102.785,102.795,1052900000.0
2008-03-07 03:39:00,102.795,102.805,102.795,102.795,1326199999.0
2008-03-07 03:40:00,102.8,102.805,102.795,102.805,1512900001.0
2008-03-07 03:41:00,102.805,102.825,102.805,102.825,1039300000.0
2008-03-07 03:42:00,102.825,102.825,102.815,102.815,1076300000.0
2008-03-07 03:43:00,102.815,102.845,102.815,102.835,1492500001.0
2008-03-07 03:44:00,102.835,102.865,102.835,102.855,1249200000.0
2008-03-07 03:45:00,102.855,102.865,102.845,102.845,1710400001.0
2008-03-07 03:46:00,102.845,102.845,102.845,102.845,1433600000.0
2008-03-07 03:47:00,102.845,102.855,102.845,102.845,1486600000.0
2008-03-07 03:48:00,102.845,102.85,102.835,102.845,1583400000.0
2008-03-07 03:49:00,102.83,102.85,102.83,102.85,1565100000.0
2008-03-07 03:50:00,102.845,102.855,102.845,102.845,1565100000.0
2008-03-07 03:51:00,102.845,102.855,102.845,102.855,894800000.0
2008-03-07 03:52:00,102.855,102.855,102.845,102.845,1576300000.0
2008-03-07 03:53:00,102.845,102.845,102.835,102.835,1638600000.0
2008-03-07 03:54:00,102.85,102.85,102.84,102.84,1284900000.0
2008-03-07 03:55:00,102.825,102.865,102.825,102.865,1284900000.0
2008-03-07 03:56:00,102.865,102.885,102.855,102.885,1202700001.0
2008-03-07 03:57:00,102.885,102.905,102.875,102.895,1531299999.0
2008-03-07 03:58:00,102.895,102.905,102.865,102.865,1880700000.0
2008-03-07 03:59:00,102.865,102.865,102.825,102.825,1448199999.0
2008-03-07 04:00:00,102.825,102.835,102.825,102.825,1556200001.0
2008-03-07 04:01:00,102.825,102.835,102.795,102.8,1590999999.0
2008-03-07 04:02:00,102.795,102.8,102.775,102.775,1484299998.0
2008-03-07 04:03:00,102.775,102.795,102.765,102.785,1504200000.0
2008-03-07 04:04:00,102.785,102.805,102.78,102.805,1417000001.0
2008-03-07 04:05:00,102.805,102.805,102.795,102.805,1796300000.0
2008-03-07 04:06:00,102.805,102.805,102.795,102.805,1632600001.0
2008-03-07 04:07:00,102.805,102.805,102.795,102.805,1595600002.0
2008-03-07 04:08:00,102.805,102.815,102.795,102.795,1799000000.0
2008-03-07 04:09:00,102.795,102.795,102.785,102.785,1692800000.0
2008-03-07 04:10:00,102.785,102.785,102.785,102.785,1537200000.0
2008-03-07 04:11:00,102.785,102.835,102.785,102.815,1767500011.0
2008-03-07 04:12:00,102.77,102.77,102.76,102.76,1734200000.0
2008-03-07 04:13:00,102.815,102.815,102.805,102.805,1734200000.0
2008-03-07 04:14:00,102.805,102.805,102.795,102.805,2013600000.0
2008-03-07 04:15:00,102.805,102.805,102.785,102.805,1079400000.0
2008-03-07 04:16:00,102.79,102.79,102.79,102.79,1813599993.0
2008-03-07 04:17:00,102.795,102.805,102.795,102.795,1813599993.0
2008-03-07 04:18:00,102.8,102.81,102.8,102.81,1811200000.0
2008-03-07 04:19:00,102.8,102.81,102.8,102.8,1811200000.0
2008-03-07 04:20:00,102.79,102.79,102.78,102.78,1811200000.0
2008-03-07 04:21:00,102.795,102.805,102.795,102.795,1811200000.0
2008-03-07 04:22:00,102.77,102.78,102.77,102.78,1203100000.0
2008-03-07 04:23:00,102.795,102.805,102.795,102.805,1203100000.0
2008-03-07 04:25:00,102.795,102.805,102.795,102.805,1535200000.0
2008-03-07 04:26:00,102.805,102.805,102.795,102.795,1756200000.0
2008-03-07 04:27:00,102.795,102.805,102.795,102.795,2030700000.0
2008-03-07 04:28:00,102.795,102.805,102.795,102.795,1936100000.0
2008-03-07 04:29:00,102.795,102.795,102.795,102.795,1548800000.0
2008-03-07 04:30:00,102.795,102.805,102.795,102.795,1891200000.0
2008-03-07 04:32:00,102.795,102.805,102.795,102.805,1284500000.0
2008-03-07 04:33:00,102.805,102.805,102.795,102.795,1175999999.0
2008-03-07 04:34:00,102.795,102.805,102.795,102.805,1340700002.0
2008-03-07 04:35:00,102.805,102.81,102.805,102.805,888000000.0
2008-03-07 04:36:00,102.805,102.805,102.805,102.805,1155200000.0
2008-03-07 04:37:00,102.805,102.815,102.805,102.815,1511400000.0
2008-03-07 04:38:00,102.815,102.815,102.815,102.815,1045000000.0
2008-03-07 04:39:00,102.815,102.815,102.805,102.805,1766600001.0
2008-03-07 04:40:00,102.805,102.815,102.805,102.815,1737200000.0
2008-03-07 04:41:00,102.815,102.835,102.815,102.835,1296800000.0
2008-03-07 04:42:00,102.835,102.845,102.835,102.835,1288500000.0
2008-03-07 04:43:00,102.835,102.835,102.805,102.805,1711700002.0
2008-03-07 04:44:00,102.805,102.825,102.805,102.825,1497600000.0
2008-03-07 04:45:00,102.825,102.825,102.825,102.825,1593000000.0
2008-03-07 04:46:00,102.825,102.825,102.815,102.815,1385000000.0
2008-03-07 04:47:00,102.815,102.815,102.815,102.815,1627200000.0
2008-03-07 04:48:00,102.815,102.815,102.805,102.815,1753600000.0
2008-03-07 04:49:00,102.815,102.845,102.815,102.835,1680899997.0
2008-03-07 04:51:00,102.835,102.845,102.835,102.845,1237299994.0
2008-03-07 04:52:00,102.845,102.845,102.845,102.845,928800000.0
2008-03-07 04:53:00,102.76,102.76,102.75,102.75,1893300003.0
2008-03-07 04:54:00,102.835,102.855,102.835,102.845,1893300003.0
2008-03-07 04:55:00,102.845,102.865,102.835,102.865,1677299996.0
2008-03-07 04:56:00,102.865,102.865,102.855,102.855,1416200007.0
2008-03-07 04:57:00,102.855,102.855,102.845,102.845,1812800005.0
2008-03-07 04:58:00,102.75,102.75,102.74,102.74,1610999999.0
2008-03-07 04:59:00,102.75,102.76,102.75,102.75,1610999999.0
2008-03-07 05:00:00,102.74,102.75,102.74,102.75,1610999999.0
2008-03-07 05:01:00,102.815,102.815,102.805,102.805,1610999999.0
2008-03-07 05:02:00,102.805,102.805,102.805,102.805,1659900000.0
2008-03-07 05:03:00,102.805,102.805,102.795,102.805,1061500000.0
2008-03-07 05:04:00,102.805,102.805,102.765,102.775,1859700024.0
2008-03-07 05:05:00,102.775,102.795,102.775,102.785,1486700000.0
2008-03-07 05:06:00,102.785,102.795,102.785,102.785,1869100000.0
2008-03-07 05:07:00,102.785,102.785,102.755,102.765,1736400007.0
2008-03-07 05:08:00,102.72,102.73,102.72,102.73,984000000.0
2008-03-07 05:09:00,102.72,102.73,102.72,102.73,984000000.0
2008-03-07 05:10:00,102.755,102.755,102.755,102.755,984000000.0
2008-03-07 05:11:00,102.755,102.765,102.755,102.765,1500700001.0
2008-03-07 05:12:00,102.7,102.71,102.69,102.71,1247700000.0
2008-03-07 05:13:00,102.755,102.765,102.755,102.765,1247700000.0
2008-03-07 05:14:00,102.765,102.785,102.765,102.785,794300001.0
2008-03-07 05:15:00,102.785,102.785,102.785,102.785,525200000.0
2008-03-07 05:16:00,102.785,102.785,102.785,102.785,762300000.0
2008-03-07 05:17:00,102.785,102.795,102.785,102.785,906000000.0
2008-03-07 05:18:00,102.785,102.805,102.785,102.805,986499999.0
2008-03-07 05:19:00,102.805,102.805,102.785,102.795,1172000000.0
2008-03-07 05:20:00,102.795,102.805,102.775,102.775,1410400000.0
2008-03-07 05:21:00,102.71,102.71,102.71,102.71,1333400001.0
2008-03-07 05:22:00,102.775,102.78,102.765,102.775,1333400001.0
2008-03-07 05:23:00,102.775,102.785,102.77,102.77,1787100000.0
2008-03-07 05:24:00,102.765,102.775,102.765,102.775,1024600000.0
2008-03-07 05:25:00,102.775,102.795,102.775,102.795,784200000.0
2008-03-07 05:26:00,102.795,102.795,102.785,102.785,591600002.0
2008-03-07 05:27:00,102.785,102.785,102.785,102.785,2080700000.0
2008-03-07 05:28:00,102.785,102.785,102.785,102.785,2038600000.0
2008-03-07 05:29:00,102.785,102.785,102.785,102.785,1930800000.0
2008-03-07 05:30:00,102.785,102.785,102.775,102.775,1428300000.0
2008-03-07 05:31:00,102.775,102.775,102.775,102.775,1681600000.0
2008-03-07 05:32:00,102.775,102.775,102.775,102.775,1694800000.0
2008-03-07 05:33:00,102.775,102.785,102.775,102.775,1611300000.0
2008-03-07 05:34:00,102.775,102.775,102.765,102.775,1538300000.0
2008-03-07 05:35:00,102.775,102.785,102.775,102.785,1137800000.0
2008-03-07 05:36:00,102.785,102.785,102.785,102.785,1030400000.0
2008-03-07 05:37:00,102.785,102.785,102.785,102.785,993600000.0
2008-03-07 05:38:00,102.785,102.785,102.775,102.775,1681000000.0
2008-03-07 05:39:00,102.775,102.775,102.775,102.775,1678600000.0
2008-03-07 05:40:00,102.775,102.775,102.775,102.775,1335300000.0
2008-03-07 05:41:00,102.775,102.775,102.775,102.775,922500000.0
2008-03-07 05:42:00,102.775,102.775,102.775,102.775,940500000.0
2008-03-07 05:43:00,102.775,102.785,102.775,102.775,1117600000.0
2008-03-07 05:44:00,102.775,102.775,102.775,102.775,1649800000.0
2008-03-07 05:45:00,102.775,102.775,102.755,102.765,1493900000.0
2008-03-07 05:46:00,102.765,102.765,102.745,102.745,1816200000.0
2008-03-07 05:47:00,102.745,102.755,102.725,102.735,1684700000.0
2008-03-07 05:48:00,102.735,102.735,102.725,102.725,1464300000.0
2008-03-07 05:49:00,102.725,102.745,102.715,102.735,1463299996.0
2008-03-07 05:50:00,102.81,102.81,102.81,102.81,1711100000.0
2008-03-07 05:51:00,102.735,102.745,102.725,102.735,1711100000.0
2008-03-07 05:52:00,102.735,102.755,102.735,102.755,1052700000.0
2008-03-07 05:53:00,102.755,102.755,102.745,102.745,1943800000.0
2008-03-07 05:54:00,102.745,102.755,102.735,102.755,1207599999.0
2008-03-07 05:55:00,102.755,102.755,102.755,102.755,1194600000.0
2008-03-07 05:56:00,102.755,102.755,102.755,102.755,1111000000.0
2008-03-07 05:57:00,102.755,102.76,102.755,102.755,1166100000.0
2008-03-07 05:58:00,102.755,102.755,102.735,102.735,1670600000.0
2008-03-07 05:59:00,102.74,102.755,102.74,102.745,1531800000.0
2008-03-07 06:00:00,102.745,102.745,102.735,102.745,1469400000.0
2008-03-07 06:01:00,102.745,102.745,102.745,102.745,1223800000.0
2008-03-07 06:02:00,102.745,102.745,102.745,102.745,1438300000.0
2008-03-07 06:03:00,102.745,102.745,102.745,102.745,1620000000.0
2008-03-07 06:04:00,102.745,102.745,102.735,102.735,1441800000.0
2008-03-07 06:05:00,102.735,102.745,102.735,102.745,1774400000.0
2008-03-07 06:06:00,102.745,102.745,102.725,102.735,1823499999.0
2008-03-07 06:07:00,102.735,102.735,102.725,102.725,1651800000.0
2008-03-07 06:08:00,102.725,102.735,102.725,102.725,1659100000.0
2008-03-07 06:09:00,102.725,102.735,102.725,102.735,1019700000.0
2008-03-07 06:10:00,102.735,102.735,102.675,102.685,1615100004.0
2008-03-07 06:11:00,102.685,102.705,102.675,102.675,1806500000.0
2008-03-07 06:12:00,102.685,102.705,102.685,102.695,1289800000.0
2008-03-07 06:13:00,102.695,102.7,102.665,102.675,1772800000.0
2008-03-07 06:14:00,102.675,102.685,102.665,102.685,1444599999.0
2008-03-07 06:15:00,102.685,102.715,102.685,102.715,1520999999.0
2008-03-07 06:16:00,102.715,102.715,102.695,102.705,1947000001.0
2008-03-07 06:17:00,102.73,102.73,102.72,102.72,1708400000.0
2008-03-07 06:18:00,102.685,102.685,102.675,102.675,1708400000.0
2008-03-07 06:19:00,102.675,102.695,102.675,102.685,1280300000.0
2008-03-07 06:20:00,102.71,102.71,102.69,102.7,1208100001.0
2008-03-07 06:21:00,102.695,102.715,102.695,102.715,1208100001.0
2008-03-07 06:22:00,102.715,102.725,102.715,102.725,1259600000.0
2008-03-07 06:23:00,102.725,102.725,102.715,102.725,1682200000.0
2008-03-07 06:24:00,102.725,102.725,102.715,102.715,1217900000.0
2008-03-07 06:25:00,102.715,102.725,102.715,102.715,1706299999.0
2008-03-07 06:26:00,102.68,102.68,102.68,102.68,2136800000.0
2008-03-07 06:27:00,102.715,102.725,102.715,102.725,2136800000.0
2008-03-07 06:28:00,102.735,102.735,102.725,102.735,1203000001.0
2008-03-07 06:29:00,102.735,102.765,102.735,102.755,1111800000.0
2008-03-07 06:30:00,102.755,102.765,102.755,102.765,1431600000.0
2008-03-07 06:31:00,102.765,102.775,102.765,102.775,1290600002.0
2008-03-07 06:32:00,102.775,102.775,102.765,102.765,1173600000.0
2008-03-07 06:33:00,102.765,102.765,102.745,102.765,1384500000.0
2008-03-07 06:34:00,102.765,102.785,102.765,102.775,1712000001.0
2008-03-07 06:35:00,102.775,102.785,102.775,102.775,1450700001.0
2008-03-07 06:36:00,102.775,102.785,102.775,102.775,1996700000.0
2008-03-07 06:37:00,102.775,102.785,102.775,102.775,2136500000.0
2008-03-07 06:38:00,102.775,102.775,102.745,102.775,1267400002.0
2008-03-07 06:39:00,102.775,102.775,102.755,102.765,1744700000.0
2008-03-07 06:40:00,102.765,102.765,102.755,102.765,1757500002.0
2008-03-07 06:41:00,102.765,102.765,102.755,102.755,1550500000.0
2008-03-07 06:42:00,102.755,102.795,102.755,102.795,930600000.0
2008-03-07 06:43:00,102.795,102.82,102.775,102.785,1865200002.0
2008-03-07 06:44:00,102.785,102.785,102.785,102.785,1980000000.0
2008-03-07 06:45:00,102.62,102.63,102.62,102.62,1956200000.0
2008-03-07 06:46:00,102.785,102.795,102.785,102.795,1956200000.0
2008-03-07 06:47:00,102.795,102.835,102.795,102.815,1307900000.0
2008-03-07 06:48:00,102.815,102.825,102.805,102.805,1185700000.0
2008-03-07 06:49:00,102.805,102.805,102.795,102.8,865800001.0
2008-03-07 06:50:00,102.66,102.67,102.66,102.67,1787300005.0
2008-03-07 06:51:00,102.66,102.66,102.66,102.66,1787300005.0
2008-03-07 06:52:00,102.67,102.68,102.67,102.67,1787300005.0
2008-03-07 06:53:00,102.68,102.68,102.68,102.68,1787300005.0
2008-03-07 06:54:00,102.825,102.825,102.815,102.825,1787300005.0
2008-03-07 06:55:00,102.825,102.835,102.815,102.825,1588700000.0
2008-03-07 06:56:00,102.825,102.825,102.795,102.795,1871100001.0
2008-03-07 06:57:00,102.795,102.825,102.795,102.815,1310500003.0
2008-03-07 06:58:00,102.815,102.815,102.805,102.805,1877500000.0
2008-03-07 06:59:00,102.805,102.815,102.805,102.815,2016800002.0
2008-03-07 07:00:00,102.815,102.825,102.815,102.815,973300000.0
2008-03-07 07:01:00,102.815,102.815,102.805,102.805,1740000000.0
2008-03-07 07:02:00,102.805,102.805,102.785,102.795,1212400000.0
2008-03-07 07:03:00,102.795,102.795,102.78,102.785,1080000000.0
2008-03-07 07:04:00,102.785,102.785,102.775,102.775,1541500000.0
2008-03-07 07:05:00,102.775,102.775,102.775,102.775,1461000000.0
2008-03-07 07:06:00,102.775,102.775,102.765,102.765,1563600000.0
2008-03-07 07:07:00,102.765,102.765,102.745,102.745,1605900000.0
2008-03-07 07:08:00,102.745,102.745,102.735,102.745,1766500000.0
2008-03-07 07:09:00,102.65,102.66,102.65,102.65,926900000.0
2008-03-07 07:10:00,102.66,102.68,102.66,102.68,926900000.0
2008-03-07 07:12:00,102.73,102.735,102.725,102.735,926900000.0
2008-03-07 07:13:00,102.735,102.735,102.715,102.715,1180500000.0
2008-03-07 07:14:00,102.715,102.725,102.705,102.725,1914500000.0
2008-03-07 07:15:00,102.725,102.725,102.705,102.715,1751200000.0
2008-03-07 07:16:00,102.715,102.725,102.715,102.715,1466100000.0
2008-03-07 07:17:00,102.715,102.725,102.715,102.715,1582599999.0
2008-03-07 07:18:00,102.715,102.715,102.7,102.7,2111400000.0
2008-03-07 07:19:00,102.695,102.705,102.695,102.705,1400499999.0
2008-03-07 07:20:00,102.705,102.705,102.685,102.695,1579800000.0
2008-03-07 07:21:00,102.695,102.715,102.695,102.705,1776400000.0
2008-03-07 07:22:00,102.705,102.705,102.695,102.695,1848300000.0
2008-03-07 07:23:00,102.695,102.695,102.665,102.665,1623200003.0
2008-03-07 07:24:00,102.66,102.66,102.66,102.66,598200000.0
2008-03-07 07:25:00,102.65,102.66,102.65,102.65,598200000.0
2008-03-07 07:26:00,102.685,102.685,102.675,102.675,598200000.0
2008-03-07 07:27:00,102.675,102.685,102.665,102.665,1745700000.0
2008-03-07 07:28:00,102.665,102.665,102.635,102.645,1804700001.0
2008-03-07 07:29:00,102.645,102.645,102.635,102.635,2039100002.0
2008-03-07 07:30:00,102.635,102.645,102.625,102.645,2013600015.0
2008-03-07 07:31:00,102.63,102.63,102.61,102.61,1363400008.0
2008-03-07 07:32:00,102.645,102.645,102.645,102.645,1363400008.0
2008-03-07 07:33:00,102.59,102.59,102.58,102.58,1953200001.0
2008-03-07 07:34:00,102.645,102.655,102.645,102.645,1953200001.0
2008-03-07 07:35:00,102.645,102.645,102.635,102.645,1616600009.0
2008-03-07 07:36:00,102.645,102.645,102.635,102.635,1683299999.0
2008-03-07 07:37:00,102.635,102.635,102.625,102.625,1677300000.0
2008-03-07 07:38:00,102.58,102.58,102.57,102.57,1064400001.0
2008-03-07 07:39:00,102.605,102.605,102.595,102.605,1064400001.0
2008-03-07 07:40:00,102.605,102.615,102.595,102.605,1111400000.0
2008-03-07 07:41:00,102.605,102.615,102.605,102.615,1684700000.0
2008-03-07 07:42:00,102.56,102.57,102.56,102.56,2026700039.0
2008-03-07 07:43:00,102.625,102.635,102.615,102.635,2026700039.0
2008-03-07 07:44:00,102.635,102.635,102.625,102.625,2081600000.0
2008-03-07 07:45:00,102.625,102.625,102.615,102.615,1892800000.0
2008-03-07 07:46:00,102.61,102.64,102.61,102.63,1916900001.0
2008-03-07 07:47:00,102.62,102.63,102.59,102.6,1916900001.0
2008-03-07 07:48:00,102.635,102.665,102.635,102.655,1916900001.0
2008-03-07 07:49:00,102.66,102.67,102.64,102.65,2076099998.0
2008-03-07 07:50:00,102.64,102.64,102.62,102.62,2076099998.0
2008-03-07 07:51:00,102.665,102.675,102.665,102.665,2076099998.0
2008-03-07 07:52:00,102.56,102.56,102.56,102.56,1053600000.0
2008-03-07 07:53:00,102.55,102.57,102.53,102.53,1053600000.0
2008-03-07 07:54:00,102.685,102.695,102.68,102.685,1053600000.0
2008-03-07 07:55:00,102.685,102.695,102.655,102.655,1484900000.0
2008-03-07 07:56:00,102.655,102.655,102.635,102.645,1423599997.0
2008-03-07 07:57:00,102.645,102.645,102.645,102.645,1012300000.0
2008-03-07 07:58:00,102.645,102.645,102.625,102.625,1208700000.0
2008-03-07 07:59:00,102.625,102.645,102.625,102.645,1384400000.0
2008-03-07 08:00:00,102.645,102.645,102.625,102.635,867800000.0
2008-03-07 08:01:00,102.635,102.635,102.62,102.625,891900000.0
2008-03-07 08:02:00,102.625,102.625,102.615,102.615,2002000002.0
2008-03-07 08:03:00,102.615,102.615,102.595,102.615,1206800000.0
2008-03-07 08:04:00,102.53,102.56,102.5,102.5,1706200001.0
2008-03-07 08:05:00,102.615,102.615,102.605,102.615,1706200001.0
2008-03-07 08:06:00,102.615,102.625,102.615,102.625,1354600000.0
2008-03-07 08:07:00,102.625,102.645,102.615,102.635,1087200001.0
2008-03-07 08:08:00,102.635,102.655,102.635,102.645,1512300000.0
2008-03-07 08:09:00,102.645,102.655,102.645,102.645,1677100000.0
2008-03-07 08:10:00,102.645,102.685,102.645,102.675,1688499999.0
2008-03-07 08:11:00,102.675,102.685,102.675,102.675,1695300000.0
2008-03-07 08:12:00,102.675,102.675,102.665,102.665,1396100000.0
2008-03-07 08:13:00,102.665,102.665,102.63,102.63,1924300001.0
2008-03-07 08:14:00,102.63,102.635,102.625,102.63,1430000000.0
2008-03-07 08:15:00,102.625,102.645,102.625,102.645,1657300000.0
2008-03-07 08:16:00,102.645,102.655,102.645,102.655,1371400000.0
2008-03-07 08:17:00,102.655,102.665,102.645,102.665,1318600000.0
2008-03-07 08:18:00,102.665,102.665,102.655,102.655,1859300000.0
2008-03-07 08:19:00,102.655,102.675,102.645,102.655,1178400000.0
2008-03-07 08:20:00,102.655,102.655,102.655,102.655,1711600000.0
2008-03-07 08:21:00,102.655,102.675,102.655,102.675,1250500000.0
2008-03-07 08:22:00,102.675,102.68,102.655,102.655,1720500000.0
2008-03-07 08:23:00,102.655,102.665,102.655,102.655,1758500000.0
2008-03-07 08:24:00,102.655,102.665,102.655,102.665,1749700000.0
2008-03-07 08:25:00,102.665,102.665,102.645,102.645,1959199999.0
2008-03-07 08:26:00,102.645,102.66,102.63,102.63,361400000.0
2008-03-07 08:27:00,102.63,102.65,102.63,102.65,63900000.0
2008-03-07 08:28:00,102.65,102.65,102.63,102.65,79500000.0
2008-03-07 08:29:00,102.65,102.67,102.65,102.66,84400000.0
2008-03-07 08:30:00,102.665,102.665,102.635,102.64,1007000000.0
2008-03-07 08:31:00,102.64,102.645,102.605,102.62,659800000.0
2008-03-07 08:32:00,102.62,102.62,102.6,102.6,76500000.0
2008-03-07 08:33:00,102.6,102.61,102.585,102.59,75100000.0
2008-03-07 08:34:00,102.59,102.6,102.56,102.56,81300000.0
2008-03-07 08:35:00,102.56,102.57,102.56,102.56,70500000.0
2008-03-07 08:36:00,102.56,102.56,102.55,102.56,95800000.0
2008-03-07 08:37:00,102.56,102.58,102.56,102.58,68800000.0
2008-03-07 08:38:00,102.58,102.585,102.57,102.585,68500000.0
2008-03-07 08:39:00,102.585,102.585,102.565,102.57,79900000.0
2008-03-07 08:40:00,102.57,102.57,102.55,102.55,129100000.0
2008-03-07 08:41:00,102.55,102.58,102.55,102.57,81000000.0
2008-03-07 08:42:00,102.57,102.57,102.56,102.56,114200000.0
2008-03-07 08:43:00,102.56,102.59,102.56,102.59,80500000.0
2008-03-07 08:44:00,102.59,102.6,102.575,102.585,380000000.0
2008-03-07 08:45:00,102.585,102.605,102.575,102.605,1256100000.0
2008-03-07 08:46:00,102.605,102.645,102.605,102.625,848200000.0
2008-03-07 08:47:00,102.625,102.625,102.585,102.61,869700000.0
2008-03-07 08:48:00,102.61,102.66,102.61,102.66,468500000.0
2008-03-07 08:49:00,102.66,102.67,102.64,102.65,82900000.0
2008-03-07 08:50:00,102.65,102.65,102.62,102.63,83700000.0
2008-03-07 08:51:00,102.63,102.63,102.58,102.58,81300000.0
2008-03-07 08:52:00,102.58,102.58,102.56,102.565,71900000.0
2008-03-07 08:53:00,102.565,102.57,102.535,102.535,95800000.0
2008-03-07 08:54:00,102.535,102.545,102.515,102.515,95000000.0
2008-03-07 08:55:00,102.52,102.525,102.48,102.51,191100000.0
2008-03-07 08:56:00,102.51,102.535,102.405,102.415,207300000.0
2008-03-07 08:57:00,102.425,102.445,102.41,102.415,84500000.0
2008-03-07 08:58:00,102.415,102.425,102.375,102.375,236400000.0
2008-03-07 08:59:00,102.375,102.395,102.36,102.395,90500000.0
2008-03-07 09:00:00,102.395,102.44,102.39,102.44,70300000.0
2008-03-07 09:01:00,102.44,102.48,102.44,102.48,61400000.0
2008-03-07 09:02:00,102.48,102.52,102.475,102.52,110900000.0
2008-03-07 09:03:00,102.52,102.525,102.51,102.52,112300000.0
2008-03-07 09:04:00,102.52,102.555,102.5,102.5,75800000.0
2008-03-07 09:05:00,102.5,102.5,102.45,102.465,513400000.0
2008-03-07 09:06:00,102.465,102.485,102.465,102.48,755500000.0
2008-03-07 09:07:00,102.48,102.48,102.45,102.46,301600001.0
2008-03-07 09:08:00,102.46,102.46,102.44,102.445,93200000.0
2008-03-07 09:09:00,102.445,102.475,102.445,102.47,1188500003.0
2008-03-07 09:10:00,102.47,102.485,102.465,102.475,1623099997.0
2008-03-07 09:11:00,102.46,102.48,102.45,102.46,727600000.0
2008-03-07 09:12:00,102.45,102.46,102.45,102.46,727600000.0
2008-03-07 09:13:00,102.475,102.48,102.47,102.48,727600000.0
2008-03-07 09:14:00,102.48,102.485,102.455,102.465,1250800000.0
2008-03-07 09:15:00,102.465,102.495,102.455,102.495,1103300000.0
2008-03-07 09:16:00,102.495,102.495,102.485,102.485,1148900000.0
2008-03-07 09:17:00,102.485,102.515,102.475,102.505,1109700000.0
2008-03-07 09:18:00,102.505,102.525,102.495,102.515,1086400000.0
2008-03-07 09:19:00,102.515,102.525,102.495,102.495,1764200000.0
2008-03-07 09:20:00,102.495,102.505,102.485,102.485,1386100001.0
2008-03-07 09:21:00,102.485,102.505,102.48,102.485,693099999.0
2008-03-07 09:22:00,102.485,102.485,102.445,102.47,1207200001.0
2008-03-07 09:23:00,102.47,102.495,102.455,102.475,1617900001.0
2008-03-07 09:24:00,102.475,102.48,102.465,102.465,736400000.0
2008-03-07 09:25:00,102.465,102.495,102.465,102.47,1388900000.0
2008-03-07 09:26:00,102.47,102.47,102.435,102.455,988100002.0
2008-03-07 09:27:00,102.455,102.455,102.425,102.43,861400000.0
2008-03-07 09:28:00,102.43,102.435,102.385,102.385,371300000.0
2008-03-07 09:29:00,102.385,102.39,102.37,102.38,198100000.0
2008-03-07 09:30:00,102.38,102.39,102.35,102.36,79100000.0
2008-03-07 09:31:00,102.36,102.4,102.36,102.4,55200000.0
2008-03-07 09:32:00,102.405,102.43,102.4,102.415,233600000.0
2008-03-07 09:33:00,102.415,102.42,102.4,102.4,60900000.0
2008-03-07 09:34:00,102.4,102.425,102.4,102.405,64800000.0
2008-03-07 09:35:00,102.405,102.42,102.38,102.39,75500000.0
2008-03-07 09:36:00,102.39,102.41,102.38,102.405,61800000.0
2008-03-07 09:37:00,102.41,102.41,102.4,102.41,66300000.0
2008-03-07 09:38:00,102.41,102.42,102.4,102.42,50400000.0
2008-03-07 09:39:00,102.415,102.45,102.41,102.45,45100000.0
2008-03-07 09:40:00,102.45,102.485,102.45,102.485,53600000.0
2008-03-07 09:41:00,102.485,102.495,102.46,102.47,77000000.0
2008-03-07 09:42:00,102.47,102.48,102.46,102.48,55300000.0
2008-03-07 09:43:00,102.48,102.49,102.475,102.475,75700000.0
2008-03-07 09:44:00,102.47,102.47,102.455,102.46,263000000.0
2008-03-07 09:45:00,102.46,102.46,102.41,102.42,218600000.0
2008-03-07 09:46:00,102.42,102.43,102.42,102.43,55600000.0
2008-03-07 09:47:00,102.43,102.435,102.405,102.405,67500000.0
2008-03-07 09:48:00,102.405,102.43,102.405,102.425,45300000.0
2008-03-07 09:49:00,102.425,102.49,102.425,102.46,89000000.0
2008-03-07 09:50:00,102.46,102.48,102.445,102.46,73000000.0
2008-03-07 09:51:00,102.46,102.47,102.39,102.4,85500000.0
2008-03-07 09:52:00,102.4,102.4,102.335,102.355,141600000.0
2008-03-07 09:53:00,102.355,102.38,102.325,102.35,114000000.0
2008-03-07 09:54:00,102.35,102.385,102.35,102.38,65800000.0
2008-03-07 09:55:00,102.38,102.385,102.35,102.38,81500000.0
2008-03-07 09:56:00,102.38,102.46,102.38,102.46,129300000.0
2008-03-07 09:57:00,102.46,102.46,102.405,102.405,130300000.0
2008-03-07 09:58:00,102.405,102.45,102.405,102.44,188100000.0
2008-03-07 09:59:00,102.44,102.46,102.4,102.43,227100000.0
2008-03-07 10:00:00,102.43,102.44,102.405,102.43,89600000.0
2008-03-07 10:01:00,102.43,102.43,102.405,102.42,177000001.0
2008-03-07 10:02:00,102.42,102.51,102.42,102.49,285700000.0
2008-03-07 10:03:00,102.49,102.49,102.445,102.445,100200000.0
2008-03-07 10:04:00,102.445,102.46,102.44,102.455,259200000.0
2008-03-07 10:05:00,102.455,102.47,102.45,102.455,354000000.0
2008-03-07 10:06:00,102.455,102.48,102.45,102.455,81900000.0
2008-03-07 10:07:00,102.455,102.47,102.44,102.44,60700000.0
2008-03-07 10:08:00,102.445,102.45,102.44,102.45,54600000.0
2008-03-07 10:09:00,102.45,102.46,102.44,102.45,70300000.0
2008-03-07 10:10:00,102.45,102.46,102.44,102.46,76500000.0
2008-03-07 10:11:00,102.46,102.48,102.46,102.47,47600000.0
2008-03-07 10:12:00,102.47,102.47,102.45,102.46,57200000.0
2008-03-07 10:13:00,102.46,102.48,102.455,102.46,64800000.0
2008-03-07 10:14:00,102.46,102.47,102.45,102.46,55900000.0
2008-03-07 10:15:00,102.46,102.47,102.455,102.465,438200000.0
2008-03-07 10:16:00,102.465,102.475,102.455,102.465,632400000.0
2008-03-07 10:17:00,102.465,102.465,102.435,102.435,496100000.0
2008-03-07 10:18:00,102.435,102.435,102.42,102.42,603780000.0
2008-03-07 10:19:00,102.42,102.43,102.41,102.43,415800000.0
2008-03-07 10:20:00,102.43,102.43,102.375,102.38,354200000.0
2008-03-07 10:21:00,102.38,102.44,102.375,102.375,1409099951.0
2008-03-07 10:22:00,102.375,102.4,102.375,102.4,434300000.0
2008-03-07 10:23:00,102.4,102.44,102.4,102.425,83400000.0
2008-03-07 10:24:00,102.42,102.435,102.42,102.43,2088499929.0
2008-03-07 10:25:00,102.43,102.47,102.43,102.47,672800000.0
2008-03-07 10:26:00,102.47,102.47,102.45,102.46,94000000.0
2008-03-07 10:27:00,102.46,102.46,102.44,102.445,65500000.0
2008-03-07 10:28:00,102.445,102.45,102.38,102.38,114700000.0
2008-03-07 10:29:00,102.38,102.42,102.38,102.41,441100000.0
2008-03-07 10:30:00,102.405,102.41,102.395,102.405,426400000.0
2008-03-07 10:31:00,102.405,102.405,102.34,102.345,698700000.0
2008-03-07 10:32:00,102.34,102.36,102.335,102.355,460500000.0
2008-03-07 10:33:00,102.355,102.355,102.335,102.335,1361800000.0
2008-03-07 10:34:00,102.335,102.335,102.22,102.22,1131200000.0
2008-03-07 10:35:00,102.22,102.245,102.22,102.235,1662100003.0
2008-03-07 10:36:00,102.23,102.245,102.23,102.235,893700000.0
2008-03-07 10:37:00,102.235,102.245,102.175,102.195,1139600002.0
2008-03-07 10:38:00,102.195,102.215,102.185,102.205,1672400003.0
2008-03-07 10:39:00,102.205,102.215,102.175,102.195,1688100000.0
2008-03-07 10:40:00,102.195,102.215,102.195,102.215,1437600000.0
2008-03-07 10:41:00,102.215,102.22,102.2,102.22,88700000.0
2008-03-07 10:42:00,102.22,102.22,102.2,102.2,74400000.0
2008-03-07 10:43:00,102.2,102.24,102.2,102.225,87700000.0
2008-03-07 10:44:00,102.225,102.26,102.22,102.23,289800000.0
2008-03-07 10:45:00,102.23,102.235,102.21,102.22,111200000.0
2008-03-07 10:46:00,102.225,102.23,102.16,102.17,133200000.0
2008-03-07 10:47:00,102.17,102.17,102.125,102.13,184000000.0
2008-03-07 10:48:00,102.13,102.14,102.13,102.13,88400000.0
2008-03-07 10:49:00,102.13,102.14,102.12,102.135,129700000.0
2008-03-07 10:50:00,102.135,102.14,102.105,102.115,576200000.0
2008-03-07 10:51:00,102.115,102.13,102.105,102.13,588200000.0
2008-03-07 10:52:00,102.13,102.135,102.115,102.13,832800000.0
2008-03-07 10:53:00,102.135,102.155,102.135,102.145,804500000.0
2008-03-07 10:54:00,102.145,102.155,102.135,102.145,633200000.0
2008-03-07 10:55:00,102.145,102.155,102.135,102.14,395400000.0
2008-03-07 10:56:00,102.14,102.15,102.105,102.105,111600000.0
2008-03-07 10:57:00,102.105,102.11,102.075,102.11,557000000.0
2008-03-07 10:58:00,102.12,102.12,102.055,102.07,318000001.0
2008-03-07 10:59:00,102.07,102.08,102.025,102.035,300299999.0
2008-03-07 11:00:00,102.035,102.045,102.025,102.035,243800000.0
2008-03-07 11:01:00,102.035,102.04,102.03,102.04,90800000.0
2008-03-07 11:02:00,102.04,102.065,102.035,102.055,413500000.0
2008-03-07 11:03:00,102.055,102.065,102.015,102.025,798700000.0
2008-03-07 11:04:00,102.025,102.095,101.965,102.075,259100000.0
2008-03-07 11:05:00,102.075,102.12,102.06,102.085,348100000.0
2008-03-07 11:06:00,102.085,102.115,102.075,102.105,837900000.0
2008-03-07 11:07:00,102.1,102.125,102.085,102.115,731300000.0
2008-03-07 11:08:00,102.115,102.13,102.11,102.13,105400000.0
2008-03-07 11:09:00,102.13,102.13,102.11,102.11,119000000.0
2008-03-07 11:10:00,102.11,102.115,102.055,102.055,136100000.0
2008-03-07 11:11:00,102.055,102.055,102.0,102.0,385300000.0
2008-03-07 11:12:00,102.0,102.01,101.945,101.97,291500000.0
2008-03-07 11:13:00,101.97,102.005,101.97,102.0,96200000.0
2008-03-07 11:14:00,102.0,102.0,101.94,101.94,139700000.0
2008-03-07 11:15:00,101.935,101.965,101.91,101.965,118600000.0
2008-03-07 11:16:00,101.97,101.99,101.93,101.93,98600000.0
2008-03-07 11:17:00,101.93,101.93,101.9,101.9,101100000.0
2008-03-07 11:18:00,101.9,101.915,101.885,101.895,469800000.0
2008-03-07 11:19:00,101.895,101.905,101.885,101.905,653600000.0
2008-03-07 11:20:00,101.905,101.935,101.885,101.935,525100000.0
2008-03-07 11:21:00,101.935,101.935,101.855,101.855,568200000.0
2008-03-07 11:22:00,101.855,101.87,101.825,101.87,269700000.0
2008-03-07 11:23:00,101.875,101.88,101.805,101.805,507600000.0
2008-03-07 11:24:00,101.805,101.845,101.805,101.845,200000000.0
2008-03-07 11:25:00,101.845,101.97,101.845,101.955,214400000.0
2008-03-07 11:26:00,101.96,102.005,101.935,102.005,673900000.0
2008-03-07 11:27:00,102.0,102.005,101.905,101.98,584500000.0
2008-03-07 11:28:00,101.975,101.995,101.955,101.955,840500000.0
2008-03-07 11:29:00,101.955,101.955,101.865,101.89,396800000.0
2008-03-07 11:30:00,101.89,101.955,101.89,101.955,574700000.0
2008-03-07 11:31:00,101.955,102.025,101.95,102.015,804700000.0
2008-03-07 11:32:00,102.015,102.02,101.985,102.02,741900000.0
2008-03-07 11:33:00,102.02,102.07,102.015,102.07,560900000.0
2008-03-07 11:34:00,102.07,102.145,102.045,102.135,569900000.0
2008-03-07 11:35:00,102.125,102.135,102.08,102.095,841600001.0
2008-03-07 11:36:00,102.095,102.095,102.06,102.07,940600000.0
2008-03-07 11:37:00,102.07,102.085,102.045,102.065,516600000.0
2008-03-07 11:38:00,102.065,102.125,102.055,102.105,577900000.0
2008-03-07 11:39:00,102.105,102.13,102.095,102.115,1005600000.0
2008-03-07 11:40:00,102.115,102.125,102.105,102.12,503400000.0
2008-03-07 11:41:00,102.115,102.125,102.085,102.085,1265800000.0
2008-03-07 11:42:00,102.085,102.09,102.045,102.045,1038300000.0
2008-03-07 11:43:00,102.045,102.045,102.025,102.045,1184300000.0
2008-03-07 11:44:00,102.045,102.045,101.995,102.005,658100000.0
2008-03-07 11:45:00,102.005,102.025,101.975,101.98,1395700000.0
2008-03-07 11:46:00,101.975,102.015,101.975,102.015,1248900000.0
2008-03-07 11:48:00,101.97,101.98,101.96,101.96,734800000.0
2008-03-07 11:50:00,101.97,101.97,101.96,101.96,734800000.0
2008-03-07 11:52:00,102.02,102.025,102.005,102.005,734800000.0
2008-03-07 11:53:00,102.005,102.005,101.95,101.985,1941200000.0
2008-03-07 11:54:00,101.985,102.005,101.985,102.005,1813200000.0
2008-03-07 11:55:00,102.005,102.015,101.995,102.005,1493600000.0
2008-03-07 11:56:00,102.005,102.005,101.965,101.965,1252800000.0
2008-03-07 11:57:00,101.92,101.92,101.9,101.91,1508000000.0
2008-03-07 11:58:00,101.9,101.91,101.9,101.91,1508000000.0
2008-03-07 11:59:00,101.9,101.91,101.9,101.9,1508000000.0
2008-03-07 12:00:00,101.965,101.965,101.955,101.955,1508000000.0
2008-03-07 12:01:00,101.92,101.92,101.91,101.91,1825200000.0
2008-03-07 12:02:00,101.955,101.96,101.935,101.935,1825200000.0
2008-03-07 12:03:00,101.935,101.94,101.885,101.92,1374500000.0
2008-03-07 12:04:00,101.915,101.95,101.905,101.935,1498900000.0
2008-03-07 12:05:00,101.935,101.955,101.935,101.945,1772600000.0
2008-03-07 12:06:00,101.945,101.95,101.93,101.935,961400035.0
2008-03-07 12:07:00,101.935,101.945,101.9,101.9,1243300040.0
2008-03-07 12:08:00,101.9,101.915,101.88,101.9,534800011.0
2008-03-07 12:09:00,101.9,101.92,101.89,101.9,351300000.0
2008-03-07 12:10:00,101.9,101.92,101.9,101.915,86700000.0
2008-03-07 12:11:00,101.915,101.975,101.915,101.94,900800000.0
2008-03-07 12:12:00,101.945,101.97,101.92,101.96,572700000.0
2008-03-07 12:13:00,101.96,101.97,101.95,101.955,95700001.0
2008-03-07 12:14:00,101.955,101.96,101.95,101.96,110900000.0
2008-03-07 12:15:00,101.96,102.005,101.96,101.99,239100000.0
2008-03-07 12:16:00,101.99,102.02,101.975,102.01,102100000.0
2008-03-07 12:17:00,102.01,102.02,101.98,102.005,239300000.0
2008-03-07 12:18:00,102.005,102.015,102.005,102.015,792800000.0
2008-03-07 12:19:00,102.015,102.025,102.005,102.02,443500000.0
2008-03-07 12:20:00,102.02,102.03,102.015,102.025,551800000.0
2008-03-07 12:21:00,102.025,102.035,102.015,102.015,531600000.0
2008-03-07 12:22:00,102.015,102.025,102.015,102.025,384700000.0
2008-03-07 12:23:00,102.025,102.03,102.015,102.03,591000000.0
2008-03-07 12:24:00,102.03,102.03,102.015,102.03,406700000.0
2008-03-07 12:25:00,102.03,102.03,102.02,102.03,76900000.0
2008-03-07 12:26:00,102.03,102.03,102.005,102.005,329600000.0
2008-03-07 12:27:00,102.005,102.015,102.005,102.01,599800000.0
2008-03-07 12:28:00,102.01,102.015,101.995,101.995,270600000.0
2008-03-07 12:29:00,101.995,102.0,101.975,101.975,727900000.0
2008-03-07 12:30:00,101.975,101.995,101.97,101.975,1227200000.0
2008-03-07 12:31:00,101.975,101.99,101.95,101.955,1141900000.0
2008-03-07 12:32:00,101.955,102.0,101.955,102.0,245500000.0
2008-03-07 12:33:00,102.0,102.0,101.925,101.93,60600000.0
2008-03-07 12:34:00,101.93,101.96,101.93,101.95,41400000.0
2008-03-07 12:35:00,101.95,101.97,101.93,101.96,106400000.0
2008-03-07 12:36:00,101.96,101.98,101.945,101.95,211200000.0
2008-03-07 12:37:00,101.95,101.96,101.935,101.96,65400000.0
2008-03-07 12:38:00,101.96,101.97,101.96,101.97,130900000.0
2008-03-07 12:39:00,101.97,101.99,101.96,101.98,92500000.0
2008-03-07 12:40:00,101.98,101.995,101.97,101.98,28400000.0
2008-03-07 12:41:00,101.98,102.01,101.975,102.01,30200000.0
2008-03-07 12:42:00,102.005,102.01,101.98,101.98,34700000.0
2008-03-07 12:43:00,101.98,101.98,101.97,101.97,34700000.0
2008-03-07 12:44:00,101.97,101.99,101.97,101.985,29900000.0
2008-03-07 12:45:00,101.985,101.99,101.955,101.97,291500000.0
2008-03-07 12:46:00,101.97,101.98,101.965,101.98,54700000.0
2008-03-07 12:47:00,101.98,101.98,101.975,101.975,996200000.0
2008-03-07 12:48:00,101.975,101.975,101.955,101.965,822400000.0
2008-03-07 12:49:00,101.965,101.97,101.96,101.965,124200000.0
2008-03-07 12:50:00,101.965,101.975,101.965,101.97,118000000.0
2008-03-07 12:51:00,101.97,101.97,101.965,101.965,326400000.0
2008-03-07 12:52:00,101.965,101.965,101.905,101.92,579700000.0
2008-03-07 12:53:00,101.92,101.94,101.91,101.93,124900000.0
2008-03-07 12:54:00,101.93,101.955,101.93,101.93,596700000.0
2008-03-07 12:55:00,101.93,101.935,101.9,101.905,714500000.0
2008-03-07 12:56:00,101.905,101.915,101.895,101.905,1313100000.0
2008-03-07 12:57:00,101.905,101.91,101.905,101.91,167500000.0
2008-03-07 12:58:00,101.91,101.91,101.9,101.91,156100000.0
2008-03-07 12:59:00,101.91,101.91,101.9,101.91,477100001.0
2008-03-07 13:00:00,101.91,101.91,101.9,101.905,469000000.0
2008-03-07 13:01:00,101.905,101.92,101.9,101.92,629500016.0
2008-03-07 13:02:00,101.92,101.93,101.9,101.91,173300000.0
2008-03-07 13:03:00,101.91,101.915,101.905,101.91,135900000.0
2008-03-07 13:04:00,101.91,101.91,101.87,101.89,109700000.0
2008-03-07 13:05:00,101.89,101.89,101.87,101.88,135400000.0
2008-03-07 13:06:00,101.88,101.88,101.865,101.87,140200000.0
2008-03-07 13:07:00,101.87,101.88,101.865,101.87,284500000.0
2008-03-07 13:08:00,101.87,101.88,101.865,101.87,175400000.0
2008-03-07 13:09:00,101.87,101.88,101.865,101.88,84300000.0
2008-03-07 13:10:00,101.88,101.88,101.865,101.87,119700000.0
2008-03-07 13:11:00,101.87,101.875,101.87,101.87,72900000.0
2008-03-07 13:12:00,101.87,101.875,101.865,101.875,65700000.0
2008-03-07 13:13:00,101.875,101.88,101.87,101.87,210900000.0
2008-03-07 13:14:00,101.87,101.88,101.87,101.875,122500000.0
2008-03-07 13:15:00,101.875,101.875,101.87,101.87,106400000.0
2008-03-07 13:16:00,101.87,101.885,101.87,101.87,153100000.0
2008-03-07 13:17:00,101.87,101.87,101.87,101.87,64500000.0
2008-03-07 13:18:00,101.87,101.88,101.865,101.87,92100000.0
2008-03-07 13:19:00,101.87,101.89,101.865,101.88,91100001.0
2008-03-07 13:20:00,101.88,101.905,101.87,101.89,125300000.0
2008-03-07 13:21:00,101.89,101.9,101.88,101.9,137900000.0
2008-03-07 13:22:00,101.895,101.91,101.89,101.9,344700000.0
2008-03-07 13:23:00,101.9,101.9,101.89,101.89,136600000.0
2008-03-07 13:24:00,101.89,101.9,101.88,101.89,123000000.0
2008-03-07 13:25:00,101.89,101.9,101.885,101.89,54000000.0
2008-03-07 13:26:00,101.89,101.9,101.88,101.89,629500001.0
2008-03-07 13:27:00,101.89,101.93,101.89,101.92,182100000.0
2008-03-07 13:28:00,101.92,101.93,101.92,101.93,265200000.0
2008-03-07 13:29:00,101.93,101.98,101.93,101.95,97500000.0
2008-03-07 13:30:00,101.95,101.98,101.95,101.975,148500000.0
2008-03-07 13:31:00,101.975,101.975,101.955,101.965,203900000.0
2008-03-07 13:32:00,101.965,101.98,101.965,101.98,122900000.0
2008-03-07 13:33:00,101.98,101.98,101.97,101.975,305600000.0
2008-03-07 13:34:00,101.975,101.98,101.97,101.97,268300000.0
2008-03-07 13:35:00,101.97,101.97,101.96,101.97,132600000.0
2008-03-07 13:36:00,101.97,101.98,101.95,101.955,152900000.0
2008-03-07 13:37:00,101.96,101.96,101.93,101.935,707000000.0
2008-03-07 13:38:00,101.93,101.935,101.91,101.915,170200000.0
2008-03-07 13:39:00,101.915,101.93,101.915,101.92,68900000.0
2008-03-07 13:40:00,101.92,101.92,101.92,101.92,64500000.0
2008-03-07 13:41:00,101.92,101.93,101.915,101.92,265300000.0
2008-03-07 13:42:00,101.92,101.92,101.89,101.9,244700000.0
2008-03-07 13:43:00,101.9,101.92,101.895,101.91,128400000.0
2008-03-07 13:44:00,101.91,101.915,101.89,101.915,119300000.0
2008-03-07 13:45:00,101.915,101.915,101.89,101.9,261500000.0
2008-03-07 13:46:00,101.9,101.92,101.89,101.915,535700000.0
2008-03-07 13:47:00,101.915,101.92,101.91,101.91,2079600000.0
2008-03-07 13:48:00,101.91,101.91,101.895,101.9,611500000.0
2008-03-07 13:49:00,101.9,101.9,101.88,101.89,670900005.0
2008-03-07 13:50:00,101.89,101.895,101.88,101.88,1677300000.0
2008-03-07 13:51:00,101.885,101.885,101.875,101.88,892100000.0
2008-03-07 13:52:00,101.88,101.885,101.865,101.875,908400001.0
2008-03-07 13:53:00,101.875,101.905,101.875,101.9,1287800000.0
2008-03-07 13:54:00,101.9,101.915,101.895,101.905,1240400000.0
2008-03-07 13:55:00,101.905,101.915,101.895,101.915,1411800000.0
2008-03-07 13:56:00,101.915,101.92,101.895,101.905,1744100004.0
2008-03-07 13:57:00,101.905,101.905,101.895,101.905,772700000.0
2008-03-07 13:58:00,101.905,101.915,101.9,101.915,1107300002.0
2008-03-07 13:59:00,102.23,102.24,102.2,102.23,1265099999.0
2008-03-07 14:00:00,101.925,101.975,101.915,101.96,1265099999.0
2008-03-07 14:01:00,101.96,101.98,101.955,101.965,821700000.0
2008-03-07 14:02:00,101.965,101.975,101.95,101.955,1428200000.0
2008-03-07 14:03:00,101.955,101.96,101.915,101.935,900200000.0
2008-03-07 14:04:00,101.935,101.985,101.925,101.985,766600000.0
2008-03-07 14:05:00,101.985,102.035,101.985,102.015,1338700004.0
2008-03-07 14:06:00,102.015,102.02,101.955,101.965,1339499996.0
2008-03-07 14:07:00,101.965,102.005,101.965,101.975,730799999.0
2008-03-07 14:08:00,101.975,102.0,101.97,101.995,889600000.0
2008-03-07 14:09:00,101.995,102.005,101.995,102.005,909700000.0
2008-03-07 14:10:00,102.005,102.005,101.98,101.995,1513200000.0
2008-03-07 14:11:00,101.995,102.015,101.995,102.005,1667800000.0
2008-03-07 14:12:00,102.18,102.18,102.16,102.18,1399500000.0
2008-03-07 14:13:00,102.005,102.025,102.005,102.02,1399500000.0
2008-03-07 14:14:00,102.015,102.025,101.995,102.015,975000000.0
2008-03-07 14:15:00,102.015,102.03,102.005,102.015,1558499999.0
2008-03-07 14:16:00,102.01,102.03,102.005,102.02,575200000.0
2008-03-07 14:17:00,102.02,102.035,102.015,102.035,1114899996.0
2008-03-07 14:18:00,102.035,102.035,102.025,102.025,1315699994.0
2008-03-07 14:19:00,102.025,102.025,102.015,102.025,1013200000.0
2008-03-07 14:20:00,102.025,102.035,102.025,102.035,1189700000.0
2008-03-07 14:21:00,102.035,102.035,102.025,102.035,1096599994.0
2008-03-07 14:22:00,102.035,102.035,102.025,102.025,870600000.0
2008-03-07 14:23:00,102.025,102.035,102.015,102.035,1088500000.0
2008-03-07 14:24:00,102.035,102.07,102.025,102.055,1189200001.0
2008-03-07 14:25:00,102.055,102.07,102.025,102.035,1216499995.0
2008-03-07 14:26:00,102.035,102.045,102.035,102.04,867499981.0
2008-03-07 14:27:00,102.04,102.055,101.975,101.975,1105800000.0
2008-03-07 14:28:00,101.975,102.005,101.965,101.995,327000000.0
2008-03-07 14:29:00,101.995,102.055,101.995,102.055,1125900000.0
2008-03-07 14:30:00,102.055,102.075,102.055,102.065,1169600000.0
2008-03-07 14:31:00,102.065,102.125,102.065,102.115,1755300004.0
2008-03-07 14:32:00,102.115,102.15,102.115,102.13,739300000.0
2008-03-07 14:33:00,102.13,102.13,102.095,102.095,1118799998.0
2008-03-07 14:34:00,102.095,102.115,102.095,102.11,1131800000.0
2008-03-07 14:35:00,102.11,102.135,102.11,102.135,689900000.0
2008-03-07 14:36:00,102.14,102.18,102.135,102.16,174700000.0
2008-03-07 14:37:00,102.16,102.16,102.12,102.14,164600000.0
2008-03-07 14:38:00,102.14,102.14,102.125,102.135,868200000.0
2008-03-07 14:39:00,102.135,102.165,102.125,102.16,1188999996.0
2008-03-07 14:40:00,102.16,102.175,102.145,102.15,1060900000.0
2008-03-07 14:41:00,102.15,102.165,102.135,102.165,563500000.0
2008-03-07 14:42:00,102.165,102.165,102.12,102.135,970500000.0
2008-03-07 14:43:00,102.135,102.155,102.12,102.155,1604900000.0
2008-03-07 14:44:00,102.155,102.175,102.155,102.165,984699999.0
2008-03-07 14:45:00,102.175,102.18,102.16,102.175,371000000.0
2008-03-07 14:46:00,102.175,102.195,102.155,102.19,433800000.0
2008-03-07 14:47:00,102.19,102.19,102.175,102.18,177900000.0
2008-03-07 14:48:00,102.18,102.19,102.17,102.175,156500000.0
2008-03-07 14:49:00,102.175,102.19,102.17,102.185,144200000.0
2008-03-07 14:50:00,102.185,102.24,102.185,102.23,889700000.0
2008-03-07 14:51:00,102.23,102.24,102.18,102.2,214800000.0
2008-03-07 14:52:00,102.2,102.205,102.175,102.185,1760099986.0
2008-03-07 14:53:00,102.185,102.195,102.18,102.195,1789000000.0
2008-03-07 14:54:00,102.195,102.195,102.17,102.175,831100000.0
2008-03-07 14:55:00,102.175,102.2,102.145,102.195,1184699999.0
2008-03-07 14:56:00,101.91,101.95,101.9,101.92,1307500010.0
2008-03-07 14:57:00,102.25,102.255,102.225,102.225,1307500010.0
2008-03-07 14:58:00,102.225,102.25,102.215,102.22,1029900000.0
2008-03-07 14:59:00,102.22,102.245,102.2,102.225,512600000.0
2008-03-07 15:00:00,102.06,102.09,102.0,102.07,1195800002.0
2008-03-07 15:01:00,102.25,102.275,102.24,102.25,1195800002.0
2008-03-07 15:02:00,102.25,102.255,102.215,102.22,817200000.0
2008-03-07 15:03:00,102.22,102.275,102.22,102.235,2063499988.0
2008-03-07 15:04:00,102.23,102.28,102.225,102.265,708899999.0
2008-03-07 15:05:00,102.265,102.265,102.23,102.25,187100000.0
2008-03-07 15:06:00,102.25,102.25,102.215,102.215,667600000.0
2008-03-07 15:07:00,102.21,102.24,102.2,102.205,1184700000.0
2008-03-07 15:08:00,102.21,102.215,102.175,102.195,2079300004.0
2008-03-07 15:09:00,102.195,102.205,102.18,102.195,1704400008.0
2008-03-07 15:10:00,101.95,101.95,101.9,101.9,649400000.0
2008-03-07 15:11:00,102.19,102.215,102.185,102.195,649400000.0
2008-03-07 15:12:00,101.88,101.95,101.88,101.94,777600000.0
2008-03-07 15:13:00,102.185,102.185,102.165,102.165,777600000.0
2008-03-07 15:14:00,102.17,102.17,102.07,102.14,423500000.0
2008-03-07 15:15:00,102.14,102.355,102.14,102.325,485200000.0
2008-03-07 15:16:00,102.325,102.335,102.215,102.22,843600002.0
2008-03-07 15:17:00,102.22,102.3,102.2,102.28,398099999.0
2008-03-07 15:18:00,102.28,102.28,102.125,102.21,868600000.0
2008-03-07 15:19:00,102.21,102.24,102.18,102.185,538400000.0
2008-03-07 15:20:00,102.185,102.205,102.115,102.135,1324300001.0
2008-03-07 15:21:00,102.135,102.165,102.125,102.155,1794100005.0
2008-03-07 15:22:00,102.155,102.2,102.145,102.165,1434099999.0
2008-03-07 15:23:00,102.165,102.21,102.165,102.205,1125600000.0
2008-03-07 15:24:00,102.21,102.21,102.12,102.145,1452380000.0
2008-03-07 15:25:00,102.155,102.185,102.135,102.15,1422179999.0
2008-03-07 15:26:00,102.15,102.155,102.085,102.105,840620001.0
2008-03-07 15:27:00,102.11,102.175,102.1,102.135,821539999.0
2008-03-07 15:28:00,102.135,102.135,102.035,102.035,1874159997.0
2008-03-07 15:29:00,102.03,102.165,102.015,102.085,1946020005.0
2008-03-07 15:30:00,102.085,102.095,101.47,101.865,1229249996.0
2008-03-07 15:31:00,102.24,102.28,102.24,102.28,2112700002.0
2008-03-07 15:32:00,101.675,101.79,101.645,101.78,2112700002.0
2008-03-07 15:33:00,101.785,101.825,101.765,101.795,282100000.0
2008-03-07 15:34:00,101.795,101.88,101.79,101.86,1015299984.0
2008-03-07 15:35:00,101.865,101.885,101.755,101.77,541500001.0
2008-03-07 15:36:00,101.77,101.79,101.75,101.765,170500000.0
2008-03-07 15:37:00,101.77,101.81,101.655,101.655,247100001.0
2008-03-07 15:38:00,101.65,101.66,101.56,101.565,222100000.0
2008-03-07 15:39:00,101.57,101.57,101.425,101.455,278700000.0
2008-03-07 15:40:00,101.46,101.48,101.42,101.46,252500000.0
2008-03-07 15:41:00,101.465,101.605,101.445,101.59,332100000.0
2008-03-07 15:42:00,101.59,101.665,101.565,101.63,246360000.0
2008-03-07 15:43:00,101.63,101.735,101.615,101.735,955640000.0
2008-03-07 15:44:00,101.735,101.74,101.68,101.695,684499999.0
2008-03-07 15:45:00,101.695,101.74,101.665,101.72,1395680003.0
2008-03-07 15:46:00,101.72,101.805,101.72,101.765,465040000.0
2008-03-07 15:47:00,101.765,101.89,101.755,101.855,654980000.0
2008-03-07 15:48:00,101.85,101.98,101.825,101.975,1086500001.0
2008-03-07 15:49:00,101.97,101.975,101.91,101.91,282400000.0
2008-03-07 15:50:00,101.91,101.92,101.835,101.835,1227600000.0
2008-03-07 15:51:00,101.835,101.875,101.815,101.835,853899998.0
2008-03-07 15:52:00,101.835,101.845,101.775,101.805,1308500001.0
2008-03-07 15:53:00,101.805,101.815,101.785,101.81,1006199992.0
2008-03-07 15:54:00,101.81,101.91,101.81,101.91,346500000.0
2008-03-07 15:55:00,101.91,101.94,101.87,101.935,149500000.0
2008-03-07 15:56:00,101.925,101.965,101.91,101.93,229100000.0
2008-03-07 15:57:00,101.925,101.93,101.89,101.92,127200000.0
2008-03-07 15:58:00,101.92,101.92,101.88,101.9,150300000.0
2008-03-07 15:59:00,101.9,102.09,101.89,102.085,178300000.0
2008-03-07 16:00:00,102.085,102.1,102.015,102.08,315399999.0
2008-03-07 16:01:00,102.08,102.09,102.03,102.09,99300000.0
2008-03-07 16:02:00,102.095,102.215,102.09,102.18,108300000.0
2008-03-07 16:03:00,102.175,102.19,102.15,102.165,135100000.0
2008-03-07 16:04:00,102.165,102.17,102.06,102.06,203700000.0
2008-03-07 16:05:00,102.065,102.065,102.01,102.02,143800000.0
2008-03-07 16:06:00,102.02,102.03,101.96,101.965,311399999.0
2008-03-07 16:07:00,101.965,102.015,101.945,102.015,269000000.0
2008-03-07 16:08:00,102.015,102.02,101.93,101.955,175600000.0
2008-03-07 16:09:00,101.955,102.005,101.955,101.955,194800000.0
2008-03-07 16:10:00,101.955,101.955,101.91,101.915,232500000.0
2008-03-07 16:11:00,101.91,101.94,101.88,101.88,216400000.0
2008-03-07 16:12:00,101.88,101.96,101.88,101.955,130300000.0
2008-03-07 16:13:00,101.95,102.02,101.95,102.0,112900000.0
2008-03-07 16:14:00,102.0,102.01,101.95,102.0,95800000.0
2008-03-07 16:15:00,102.0,102.07,102.0,102.07,115700000.0
2008-03-07 16:16:00,102.065,102.14,102.05,102.08,139500000.0
2008-03-07 16:17:00,102.08,102.13,102.07,102.12,102500000.0
2008-03-07 16:18:00,102.12,102.185,102.09,102.175,125400000.0
2008-03-07 16:19:00,102.17,102.3,102.15,102.28,119400000.0
2008-03-07 16:20:00,102.28,102.285,102.185,102.19,141200000.0
2008-03-07 16:21:00,102.19,102.22,102.175,102.21,115300000.0
2008-03-07 16:22:00,102.21,102.22,102.17,102.19,108200000.0
2008-03-07 16:23:00,102.19,102.19,102.13,102.145,100300000.0
2008-03-07 16:24:00,102.145,102.15,102.1,102.15,184400000.0
2008-03-07 16:25:00,102.15,102.15,102.095,102.11,239700000.0
2008-03-07 16:26:00,102.105,102.14,102.095,102.13,151800000.0
2008-03-07 16:27:00,102.13,102.19,102.13,102.185,107500000.0
2008-03-07 16:28:00,102.185,102.22,102.185,102.19,133500000.0
2008-03-07 16:29:00,102.185,102.225,102.185,102.225,94900000.0
2008-03-07 16:30:00,102.225,102.25,102.21,102.24,123100000.0
2008-03-07 16:31:00,102.24,102.29,102.24,102.285,238200000.0
2008-03-07 16:32:00,102.29,102.41,102.29,102.36,190600000.0
2008-03-07 16:33:00,102.36,102.37,102.285,102.295,545600000.0
2008-03-07 16:34:00,102.295,102.315,102.24,102.25,403800000.0
2008-03-07 16:35:00,102.25,102.32,102.25,102.28,124400000.0
2008-03-07 16:36:00,102.27,102.325,102.265,102.325,161200000.0
2008-03-07 16:37:00,102.33,102.44,102.33,102.42,106400000.0
2008-03-07 16:38:00,102.42,102.42,102.355,102.355,160200000.0
2008-03-07 16:39:00,102.35,102.425,102.3,102.405,133600000.0
2008-03-07 16:40:00,102.41,102.43,102.39,102.405,103700000.0
2008-03-07 16:41:00,102.41,102.465,102.38,102.46,162600000.0
2008-03-07 16:42:00,102.46,102.57,102.46,102.57,303600000.0
2008-03-07 16:43:00,102.565,102.69,102.55,102.675,263500000.0
2008-03-07 16:44:00,102.67,102.68,102.61,102.635,322650000.0
2008-03-07 16:45:00,102.62,102.62,102.55,102.59,202600000.0
2008-03-07 16:46:00,102.59,102.61,102.54,102.545,157600000.0
2008-03-07 16:47:00,102.555,102.62,102.525,102.62,322500000.0
2008-03-07 16:48:00,102.625,102.64,102.555,102.585,183500000.0
2008-03-07 16:49:00,102.58,102.59,102.55,102.56,152800000.0
2008-03-07 16:50:00,102.56,102.57,102.52,102.525,229000000.0
2008-03-07 16:51:00,102.53,102.55,102.485,102.485,398599999.0
2008-03-07 16:52:00,102.485,102.5,102.42,102.43,229900000.0
2008-03-07 16:53:00,102.43,102.43,102.39,102.43,132700000.0
2008-03-07 16:54:00,102.43,102.475,102.42,102.47,159800000.0
2008-03-07 16:55:00,102.47,102.62,102.47,102.61,230800001.0
2008-03-07 16:56:00,102.61,102.63,102.57,102.63,188600000.0
2008-03-07 16:57:00,102.63,102.79,102.6,102.77,339800000.0
2008-03-07 16:58:00,102.77,102.77,102.695,102.715,217200000.0
2008-03-07 16:59:00,102.72,102.77,102.71,102.74,189100000.0
2008-03-07 17:00:00,102.745,102.77,102.68,102.72,169300000.0
2008-03-07 17:01:00,102.72,102.86,102.715,102.86,326100000.0
2008-03-07 17:02:00,102.86,102.9,102.775,102.785,391900000.0
2008-03-07 17:03:00,102.78,102.79,102.74,102.755,284000000.0
2008-03-07 17:04:00,102.755,102.77,102.71,102.725,181900000.0
2008-03-07 17:05:00,102.73,102.75,102.7,102.715,167100000.0
2008-03-07 17:06:00,102.715,102.725,102.625,102.625,179800000.0
2008-03-07 17:07:00,102.61,102.635,102.59,102.61,122600000.0
2008-03-07 17:08:00,102.61,102.645,102.59,102.59,280999997.0
2008-03-07 17:09:00,102.59,102.66,102.59,102.66,263900000.0
2008-03-07 17:10:00,102.66,102.67,102.605,102.61,290600000.0
2008-03-07 17:11:00,102.61,102.63,102.58,102.61,203600000.0
2008-03-07 17:12:00,102.61,102.62,102.59,102.62,202600000.0
2008-03-07 17:13:00,102.62,102.63,102.6,102.605,130900000.0
2008-03-07 17:14:00,102.605,102.61,102.55,102.57,134700000.0
2008-03-07 17:15:00,102.57,102.68,102.57,102.66,92400000.0
2008-03-07 17:16:00,102.66,102.66,102.59,102.655,171100000.0
2008-03-07 17:17:00,102.655,102.66,102.58,102.585,216400001.0
2008-03-07 17:18:00,102.58,102.65,102.58,102.615,251200001.0
2008-03-07 17:19:00,102.615,102.7,102.615,102.67,151300000.0
2008-03-07 17:20:00,102.675,102.78,102.675,102.77,116800000.0
2008-03-07 17:21:00,102.77,102.83,102.75,102.77,176700000.0
2008-03-07 17:22:00,102.775,102.775,102.71,102.73,158000000.0
2008-03-07 17:23:00,102.73,102.76,102.71,102.76,141300000.0
2008-03-07 17:24:00,102.76,102.76,102.7,102.715,146800000.0
2008-03-07 17:25:00,102.715,102.78,102.68,102.765,292200000.0
2008-03-07 17:26:00,102.77,102.86,102.745,102.85,255700001.0
2008-03-07 17:27:00,102.85,102.85,102.8,102.82,171700000.0
2008-03-07 17:28:00,102.835,102.855,102.8,102.83,157200000.0
2008-03-07 17:29:00,102.83,102.84,102.8,102.83,157000000.0
2008-03-07 17:30:00,102.83,102.845,102.815,102.835,313100000.0
2008-03-07 17:31:00,102.835,102.93,102.835,102.89,235400000.0
2008-03-07 17:32:00,102.885,102.9,102.85,102.895,341300000.0
2008-03-07 17:33:00,102.89,102.99,102.88,102.985,313700000.0
2008-03-07 17:34:00,102.985,103.185,102.985,103.185,1526100003.0
2008-03-07 17:35:00,103.185,103.24,103.175,103.21,490699998.0
2008-03-07 17:36:00,103.21,103.21,103.155,103.155,485200001.0
2008-03-07 17:37:00,103.155,103.185,103.15,103.155,936400000.0
2008-03-07 17:38:00,103.155,103.21,103.15,103.2,315600000.0
2008-03-07 17:39:00,103.2,103.22,103.155,103.17,210300000.0
2008-03-07 17:40:00,103.17,103.22,103.15,103.22,220400000.0
2008-03-07 17:41:00,103.215,103.23,103.19,103.195,364200001.0
2008-03-07 17:42:00,103.195,103.2,103.15,103.15,353599999.0
2008-03-07 17:43:00,103.15,103.18,103.14,103.15,167600000.0
2008-03-07 17:44:00,103.15,103.17,103.1,103.11,107300000.0
2008-03-07 17:45:00,103.11,103.12,103.05,103.06,784399989.0
2008-03-07 17:46:00,103.055,103.11,103.055,103.09,159600000.0
2008-03-07 17:47:00,103.09,103.1,103.07,103.09,95400000.0
2008-03-07 17:48:00,103.09,103.155,103.09,103.11,107800000.0
2008-03-07 17:49:00,103.11,103.16,103.11,103.15,91200000.0
2008-03-07 17:50:00,103.15,103.19,103.14,103.185,124900000.0
2008-03-07 17:51:00,103.185,103.185,103.13,103.15,131800000.0
2008-03-07 17:52:00,103.15,103.15,103.085,103.09,157300000.0
2008-03-07 17:53:00,103.09,103.125,103.065,103.07,157100000.0
2008-03-07 17:54:00,103.07,103.12,103.07,103.09,137400000.0
2008-03-07 17:55:00,103.09,103.1,103.06,103.08,148800000.0
2008-03-07 17:56:00,103.075,103.1,103.025,103.025,162499999.0
2008-03-07 17:57:00,103.025,103.03,102.99,103.03,211499999.0
2008-03-07 17:58:00,103.03,103.03,102.97,102.995,150000000.0
2008-03-07 17:59:00,102.99,103.01,102.95,102.985,645500001.0
2008-03-07 18:00:00,102.98,102.99,102.935,102.935,174700000.0
2008-03-07 18:01:00,102.935,102.96,102.92,102.95,273900002.0
2008-03-07 18:02:00,102.95,102.98,102.945,102.955,398400000.0
2008-03-07 18:03:00,102.96,102.96,102.92,102.93,164900000.0
2008-03-07 18:04:00,102.93,102.945,102.92,102.925,168100000.0
2008-03-07 18:05:00,102.925,102.93,102.89,102.9,369000000.0
2008-03-07 18:06:00,102.9,102.9,102.875,102.89,103900000.0
2008-03-07 18:07:00,102.895,102.91,102.85,102.87,144000000.0
2008-03-07 18:08:00,102.87,102.94,102.87,102.94,225400000.0
2008-03-07 18:09:00,102.94,102.95,102.88,102.895,185600000.0
2008-03-07 18:10:00,102.895,102.97,102.88,102.93,169300000.0
2008-03-07 18:11:00,102.93,102.95,102.91,102.95,599100000.0
2008-03-07 18:12:00,102.95,102.96,102.88,102.9,193300000.0
2008-03-07 18:13:00,102.9,102.905,102.83,102.83,144300000.0
2008-03-07 18:14:00,102.82,102.83,102.785,102.81,260200000.0
2008-03-07 18:15:00,102.81,102.84,102.77,102.79,254487398.0
2008-03-07 18:16:00,102.79,102.81,102.745,102.75,279400000.0
2008-03-07 18:17:00,102.75,102.76,102.685,102.73,268500000.0
2008-03-07 18:18:00,102.73,102.73,102.685,102.69,173500000.0
2008-03-07 18:19:00,102.69,102.77,102.69,102.73,178600000.0
2008-03-07 18:20:00,102.73,102.745,102.575,102.58,428199999.0
2008-03-07 18:21:00,102.58,102.67,102.575,102.67,442100000.0
2008-03-07 18:22:00,102.67,102.7,102.67,102.68,345200000.0
2008-03-07 18:23:00,102.68,102.69,102.65,102.66,193100000.0
2008-03-07 18:24:00,102.66,102.69,102.65,102.69,280300000.0
2008-03-07 18:25:00,102.69,102.7,102.66,102.7,235500000.0
2008-03-07 18:26:00,102.7,102.7,102.62,102.63,285600000.0
2008-03-07 18:27:00,102.62,102.62,102.565,102.58,263199999.0
2008-03-07 18:28:00,102.585,102.62,102.585,102.595,301300000.0
2008-03-07 18:29:00,102.6,102.61,102.56,102.58,224400000.0
2008-03-07 18:30:00,102.58,102.64,102.57,102.63,292200000.0
2008-03-07 18:31:00,102.64,102.64,102.62,102.64,99100000.0
2008-03-07 18:32:00,102.64,102.68,102.61,102.655,148300000.0
2008-03-07 18:33:00,102.655,102.66,102.63,102.66,95200000.0
2008-03-07 18:34:00,102.665,102.675,102.62,102.665,119700000.0
2008-03-07 18:35:00,102.665,102.68,102.635,102.66,131700000.0
2008-03-07 18:36:00,102.66,102.66,102.64,102.66,112000000.0
2008-03-07 18:37:00,102.66,102.71,102.65,102.685,133000000.0
2008-03-07 18:38:00,102.685,102.7,102.63,102.645,185700000.0
2008-03-07 18:39:00,102.645,102.69,102.645,102.685,271600000.0
2008-03-07 18:40:00,102.685,102.725,102.655,102.655,192700000.0
2008-03-07 18:41:00,102.655,102.725,102.65,102.695,127100000.0
2008-03-07 18:42:00,102.695,102.705,102.615,102.64,608899998.0
2008-03-07 18:43:00,102.635,102.65,102.62,102.63,300400000.0
2008-03-07 18:44:00,102.63,102.64,102.575,102.58,181000000.0
2008-03-07 18:45:00,102.58,102.6,102.57,102.585,244400000.0
2008-03-07 18:46:00,102.585,102.63,102.585,102.61,363800000.0
2008-03-07 18:47:00,102.61,102.615,102.58,102.59,120300000.0
2008-03-07 18:48:00,102.59,102.615,102.54,102.55,163100000.0
2008-03-07 18:49:00,102.55,102.595,102.55,102.595,154000000.0
2008-03-07 18:50:00,102.595,102.62,102.56,102.615,172600000.0
2008-03-07 18:51:00,102.62,102.63,102.57,102.575,230900000.0
2008-03-07 18:52:00,102.575,102.605,102.56,102.605,244900000.0
2008-03-07 18:53:00,102.605,102.65,102.58,102.635,320899999.0
2008-03-07 18:54:00,102.635,102.66,102.62,102.62,205600000.0
2008-03-07 18:55:00,102.62,102.64,102.595,102.64,175200000.0
2008-03-07 18:56:00,102.64,102.71,102.64,102.71,348700001.0
2008-03-07 18:57:00,102.71,102.71,102.66,102.69,220600000.0
2008-03-07 18:58:00,102.69,102.71,102.66,102.71,275900000.0
2008-03-07 18:59:00,102.7,102.71,102.685,102.695,157100000.0
2008-03-07 19:00:00,102.695,102.7,102.65,102.665,160400000.0
2008-03-07 19:01:00,102.67,102.67,102.65,102.67,114850000.0
2008-03-07 19:02:00,102.67,102.695,102.66,102.685,112100000.0
2008-03-07 19:03:00,102.685,102.685,102.63,102.64,146500000.0
2008-03-07 19:04:00,102.64,102.65,102.63,102.635,107100000.0
2008-03-07 19:05:00,102.635,102.66,102.635,102.65,98400000.0
2008-03-07 19:06:00,102.65,102.67,102.62,102.62,128100000.0
2008-03-07 19:07:00,102.62,102.625,102.57,102.59,144500000.0
2008-03-07 19:08:00,102.59,102.63,102.59,102.61,141000000.0
2008-03-07 19:09:00,102.61,102.62,102.6,102.615,131600000.0
2008-03-07 19:10:00,102.615,102.65,102.615,102.615,210800000.0
2008-03-07 19:11:00,102.615,102.64,102.59,102.61,214300000.0
2008-03-07 19:12:00,102.6,102.6,102.55,102.555,153600000.0
2008-03-07 19:13:00,102.555,102.58,102.555,102.57,110100000.0
2008-03-07 19:14:00,102.57,102.61,102.57,102.605,244899999.0
2008-03-07 19:15:00,102.605,102.61,102.59,102.6,479300000.0
2008-03-07 19:16:00,102.6,102.61,102.56,102.56,146700000.0
2008-03-07 19:17:00,102.56,102.57,102.52,102.52,160700000.0
2008-03-07 19:18:00,102.52,102.54,102.52,102.53,168700000.0
2008-03-07 19:19:00,102.53,102.6,102.53,102.57,315400000.0
2008-03-07 19:20:00,102.57,102.58,102.57,102.58,155299998.0
2008-03-07 19:21:00,102.58,102.59,102.58,102.59,242100000.0
2008-03-07 19:22:00,102.59,102.6,102.58,102.59,120200000.0
2008-03-07 19:23:00,102.59,102.6,102.59,102.59,121800000.0
2008-03-07 19:24:00,102.59,102.64,102.59,102.62,157900000.0
2008-03-07 19:25:00,102.62,102.63,102.6,102.61,118200000.0
2008-03-07 19:26:00,102.61,102.615,102.6,102.61,119500000.0
2008-03-07 19:27:00,102.61,102.63,102.6,102.6,137100000.0
2008-03-07 19:28:00,102.6,102.62,102.58,102.58,130500000.0
2008-03-07 19:29:00,102.58,102.62,102.58,102.62,168300000.0
2008-03-07 19:30:00,102.62,102.645,102.62,102.64,104000000.0
2008-03-07 19:31:00,102.64,102.68,102.64,102.67,115600000.0
2008-03-07 19:32:00,102.67,102.68,102.64,102.64,106900000.0
2008-03-07 19:33:00,102.64,102.64,102.62,102.63,104700000.0
2008-03-07 19:34:00,102.63,102.66,102.63,102.63,114600000.0
2008-03-07 19:35:00,102.63,102.65,102.61,102.63,103900000.0
2008-03-07 19:36:00,102.63,102.64,102.58,102.61,147700000.0
2008-03-07 19:37:00,102.61,102.63,102.59,102.6,144400000.0
2008-03-07 19:38:00,102.6,102.6,102.57,102.57,136600000.0
2008-03-07 19:39:00,102.57,102.615,102.56,102.56,125200000.0
2008-03-07 19:40:00,102.565,102.62,102.565,102.595,86600000.0
2008-03-07 19:41:00,102.59,102.69,102.58,102.69,154300000.0
2008-03-07 19:42:00,102.7,102.7,102.65,102.66,123500000.0
2008-03-07 19:43:00,102.655,102.67,102.655,102.66,129300000.0
2008-03-07 19:44:00,102.66,102.69,102.65,102.665,101200000.0
2008-03-07 19:45:00,102.665,102.7,102.665,102.7,110300000.0
2008-03-07 19:46:00,102.7,102.705,102.675,102.68,325600000.0
2008-03-07 19:47:00,102.675,102.69,102.675,102.69,407100000.0
2008-03-07 19:48:00,102.69,102.7,102.685,102.69,88100000.0
2008-03-07 19:49:00,102.69,102.695,102.68,102.695,89400000.0
2008-03-07 19:50:00,102.695,102.73,102.695,102.71,109600000.0
2008-03-07 19:51:00,102.71,102.73,102.7,102.72,90800000.0
2008-03-07 19:52:00,102.72,102.72,102.68,102.69,101100000.0
2008-03-07 19:53:00,102.69,102.71,102.68,102.68,114800000.0
2008-03-07 19:54:00,102.68,102.68,102.64,102.66,100000000.0
2008-03-07 19:55:00,102.66,102.7,102.65,102.68,94000000.0
2008-03-07 19:56:00,102.685,102.685,102.66,102.67,99000000.0
2008-03-07 19:57:00,102.67,102.69,102.66,102.68,114200000.0
2008-03-07 19:58:00,102.68,102.68,102.68,102.68,92600000.0
2008-03-07 19:59:00,102.68,102.72,102.68,102.71,97300000.0
2008-03-07 20:00:00,102.71,102.72,102.685,102.685,246000000.0
2008-03-07 20:01:00,102.685,102.685,102.675,102.675,698500000.0
2008-03-07 20:02:00,102.675,102.675,102.665,102.67,683800000.0
2008-03-07 20:03:00,102.67,102.68,102.65,102.65,250500000.0
2008-03-07 20:04:00,102.65,102.67,102.65,102.66,98800000.0
2008-03-07 20:05:00,102.66,102.67,102.64,102.67,122400000.0
2008-03-07 20:06:00,102.67,102.67,102.64,102.65,118900000.0
2008-03-07 20:07:00,102.65,102.655,102.64,102.65,108000000.0
2008-03-07 20:08:00,102.65,102.65,102.64,102.645,91600000.0
2008-03-07 20:09:00,102.645,102.65,102.63,102.635,117200000.0
2008-03-07 20:10:00,102.635,102.635,102.635,102.635,46700000.0
2008-03-07 20:11:00,102.635,102.64,102.62,102.625,101600000.0
2008-03-07 20:12:00,102.63,102.63,102.6,102.6,91200000.0
2008-03-07 20:13:00,102.6,102.61,102.58,102.58,83500000.0
2008-03-07 20:14:00,102.58,102.61,102.58,102.585,94900000.0
2008-03-07 20:15:00,102.585,102.605,102.55,102.605,197300000.0
2008-03-07 20:16:00,102.605,102.605,102.56,102.57,154600000.0
2008-03-07 20:17:00,102.57,102.585,102.57,102.58,145200000.0
2008-03-07 20:18:00,102.58,102.6,102.575,102.6,190400001.0
2008-03-07 20:19:00,102.6,102.6,102.57,102.575,200100000.0
2008-03-07 20:20:00,102.575,102.59,102.57,102.59,170900000.0
2008-03-07 20:21:00,102.59,102.62,102.59,102.605,98000000.0
2008-03-07 20:22:00,102.605,102.61,102.6,102.605,143100000.0
2008-03-07 20:23:00,102.605,102.615,102.59,102.595,188700000.0
2008-03-07 20:24:00,102.6,102.61,102.6,102.605,94500000.0
2008-03-07 20:25:00,102.605,102.61,102.595,102.595,237400000.0
2008-03-07 20:26:00,102.595,102.605,102.58,102.59,319400000.0
2008-03-07 20:27:00,102.59,102.6,102.58,102.58,175700001.0
2008-03-07 20:28:00,102.58,102.68,102.58,102.67,363700000.0
2008-03-07 20:29:00,102.67,102.67,102.63,102.635,159200000.0
2008-03-07 20:30:00,102.635,102.64,102.62,102.62,136400000.0
2008-03-07 20:31:00,102.62,102.625,102.585,102.605,182000000.0
2008-03-07 20:32:00,102.605,102.605,102.58,102.595,216100000.0
2008-03-07 20:33:00,102.595,102.62,102.595,102.615,126300000.0
2008-03-07 20:34:00,102.615,102.615,102.58,102.58,137900000.0
2008-03-07 20:35:00,102.58,102.6,102.575,102.6,132200000.0
2008-03-07 20:36:00,102.6,102.6,102.565,102.565,139700000.0
2008-03-07 20:37:00,102.57,102.57,102.565,102.565,105300000.0
2008-03-07 20:38:00,102.565,102.565,102.485,102.485,1299500001.0
2008-03-07 20:39:00,102.485,102.515,102.485,102.505,1918000001.0
2008-03-07 20:40:00,102.505,102.525,102.49,102.5,997100000.0
2008-03-07 20:41:00,102.5,102.505,102.46,102.465,468300000.0
2008-03-07 20:42:00,102.465,102.48,102.46,102.47,649300000.0
2008-03-07 20:43:00,102.47,102.49,102.47,102.48,109800000.0
2008-03-07 20:44:00,102.48,102.51,102.48,102.51,144900000.0
2008-03-07 20:45:00,102.51,102.53,102.5,102.505,109300000.0
2008-03-07 20:46:00,102.505,102.555,102.49,102.55,129600000.0
2008-03-07 20:47:00,102.55,102.59,102.55,102.57,110500000.0
2008-03-07 20:48:00,102.57,102.58,102.56,102.575,84200000.0
2008-03-07 20:49:00,102.57,102.57,102.55,102.56,112400000.0
2008-03-07 20:50:00,102.56,102.57,102.525,102.55,115600000.0
2008-03-07 20:51:00,102.55,102.56,102.535,102.535,107600000.0
2008-03-07 20:52:00,102.535,102.54,102.53,102.53,122700000.0
2008-03-07 20:53:00,102.53,102.535,102.48,102.485,145450000.0
2008-03-07 20:54:00,102.485,102.49,102.465,102.47,115200000.0
2008-03-07 20:55:00,102.47,102.49,102.47,102.49,109900000.0
2008-03-07 20:56:00,102.49,102.495,102.47,102.48,103900000.0
2008-03-07 20:57:00,102.48,102.5,102.45,102.49,120700000.0
2008-03-07 20:58:00,102.49,102.52,102.485,102.49,125000000.0
2008-03-07 20:59:00,102.49,102.49,102.49,102.49,104400000.0
2008-03-07 21:00:00,102.49,102.49,102.48,102.48,94800000.0
2008-03-07 21:01:00,102.48,102.48,102.45,102.46,102480000.0
2008-03-07 21:02:00,102.46,102.47,102.46,102.47,104640000.0
2008-03-07 21:03:00,102.47,102.47,102.44,102.46,102580000.0
2008-03-07 21:04:00,102.46,102.49,102.435,102.45,128140000.0
2008-03-07 21:05:00,102.45,102.45,102.41,102.45,140900000.0
2008-03-07 21:06:00,102.45,102.46,102.425,102.45,113960000.0
2008-03-07 21:07:00,102.45,102.48,102.45,102.47,98900000.0
2008-03-07 21:08:00,102.47,102.5,102.47,102.5,118800000.0
2008-03-07 21:09:00,102.5,102.55,102.5,102.54,137540000.0
2008-03-07 21:10:00,102.54,102.54,102.5,102.52,122000000.0
2008-03-07 21:11:00,102.52,102.53,102.49,102.5,107560000.0
2008-03-07 21:12:00,102.5,102.53,102.47,102.52,103080000.0
2008-03-07 21:13:00,102.52,102.56,102.51,102.55,112300000.0
2008-03-07 21:14:00,102.55,102.55,102.51,102.52,115580000.0
2008-03-07 21:15:00,102.52,102.53,102.5,102.51,128880000.0
2008-03-07 21:16:00,102.51,102.51,102.495,102.5,463400000.0
2008-03-07 21:17:00,102.5,102.51,102.48,102.48,107200000.0
2008-03-07 21:18:00,102.48,102.55,102.48,102.51,107380000.0
2008-03-07 21:19:00,102.51,102.525,102.5,102.51,134800000.0
2008-03-07 21:20:00,102.51,102.51,102.445,102.47,348720000.0
2008-03-07 21:21:00,102.47,102.505,102.46,102.505,127040000.0
2008-03-07 21:22:00,102.505,102.525,102.46,102.48,152840000.0
2008-03-07 21:23:00,102.48,102.49,102.45,102.48,117120000.0
2008-03-07 21:24:00,102.48,102.48,102.42,102.44,147980000.0
2008-03-07 21:25:00,102.44,102.46,102.43,102.45,160640000.0
2008-03-07 21:26:00,102.45,102.45,102.42,102.44,108680000.0
2008-03-07 21:27:00,102.44,102.45,102.435,102.44,182460000.0
2008-03-07 21:28:00,102.44,102.48,102.44,102.47,116360000.0
2008-03-07 21:29:00,102.47,102.52,102.47,102.51,156800000.0
2008-03-07 21:30:00,102.51,102.52,102.5,102.5,101280000.0
2008-03-07 21:31:00,102.5,102.5,102.48,102.48,105600000.0
2008-03-07 21:32:00,102.48,102.51,102.48,102.48,89200000.0
2008-03-07 21:33:00,102.48,102.49,102.46,102.48,99260000.0
2008-03-07 21:34:00,102.48,102.5,102.47,102.49,105160000.0
2008-03-07 21:35:00,102.49,102.49,102.47,102.47,111380000.0
2008-03-07 21:36:00,102.47,102.49,102.46,102.47,95120000.0
2008-03-07 21:37:00,102.47,102.47,102.4,102.415,133960000.0
2008-03-07 21:38:00,102.42,102.45,102.41,102.42,115420000.0
2008-03-07 21:39:00,102.42,102.43,102.41,102.42,125740000.0
2008-03-07 21:40:00,102.42,102.44,102.41,102.43,110120000.0
2008-03-07 21:41:00,102.43,102.45,102.43,102.44,107500000.0
2008-03-07 21:42:00,102.44,102.47,102.43,102.45,105080000.0
2008-03-07 21:43:00,102.45,102.51,102.45,102.51,131920000.0
2008-03-07 21:44:00,102.51,102.51,102.47,102.5,112200000.0
2008-03-07 21:45:00,102.5,102.52,102.49,102.51,99200000.0
2008-03-07 21:46:00,102.51,102.545,102.5,102.545,360000000.0
2008-03-07 21:47:00,102.545,102.57,102.545,102.555,155380000.0
2008-03-07 21:48:00,102.555,102.59,102.53,102.545,317700000.0
2008-03-07 21:49:00,102.545,102.545,102.525,102.525,500720000.0
2008-03-07 21:50:00,102.525,102.53,102.515,102.52,407360000.0
2008-03-07 21:51:00,102.52,102.53,102.51,102.52,876460000.0
2008-03-07 21:52:00,102.52,102.54,102.51,102.51,334420000.0
2008-03-07 21:53:00,102.51,102.525,102.51,102.51,489600000.0
2008-03-07 21:54:00,102.51,102.51,102.5,102.5,51360000.0
2008-03-07 21:55:00,102.5,102.505,102.5,102.5,223120000.0
2008-03-07 21:56:00,102.5,102.53,102.5,102.53,102520000.0
2008-03-07 21:57:00,102.53,102.535,102.525,102.53,86500000.0
2008-03-07 21:58:00,102.53,102.585,102.53,102.57,501800001.0
2008-03-07 21:59:00,102.57,102.61,102.565,102.61,397960000.0
2008-03-07 22:00:00,102.61,102.66,102.595,102.65,242200000.0
2008-03-07 22:01:00,102.65,102.655,102.625,102.64,195220000.0
2008-03-07 22:02:00,102.64,102.645,102.63,102.645,240780000.0
2008-03-07 22:03:00,102.645,102.645,102.625,102.625,318320000.0
2008-03-07 22:04:00,102.625,102.64,102.615,102.62,293180000.0
2008-03-07 22:05:00,102.615,102.615,102.59,102.6,265500000.0
2008-03-07 22:06:00,102.6,102.6,102.575,102.58,161100000.0
2008-03-07 22:07:00,102.58,102.595,102.58,102.595,172320000.0
2008-03-07 22:08:00,102.595,102.61,102.595,102.605,675600000.0
2008-03-07 22:09:00,102.605,102.67,102.6,102.665,493560000.0
2008-03-07 22:10:00,102.665,102.67,102.625,102.63,267720000.0
2008-03-07 22:11:00,102.63,102.72,102.63,102.72,179320000.0
2008-03-07 22:12:00,102.72,102.785,102.72,102.77,236540000.0
2008-03-07 22:13:00,102.77,102.77,102.715,102.735,402220000.0
2008-03-07 22:14:00,102.735,102.77,102.735,102.765,124940000.0
2008-03-07 22:15:00,102.765,102.825,102.755,102.805,327440000.0
2008-03-07 22:16:00,102.805,102.82,102.765,102.785,280399999.0
2008-03-07 22:17:00,102.785,102.815,102.77,102.81,104220000.0
2008-03-07 22:18:00,102.81,102.845,102.805,102.845,103500000.0
2008-03-07 22:19:00,102.85,102.94,102.85,102.905,315659999.0
2008-03-07 22:20:00,102.905,102.91,102.865,102.9,1652580000.0
2008-03-07 22:21:00,102.9,102.9,102.825,102.835,596260000.0
2008-03-07 22:22:00,102.835,102.905,102.825,102.905,175960000.0
2008-03-07 22:23:00,102.905,102.93,102.84,102.885,611300001.0
2008-03-07 22:24:00,102.885,102.915,102.83,102.895,581100000.0
2008-03-07 22:25:00,102.895,102.915,102.82,102.845,539100000.0
2008-03-07 22:26:00,102.845,102.865,102.8,102.815,628000000.0
2008-03-07 22:27:00,102.815,102.87,102.815,102.865,635200000.0
2008-03-07 22:28:00,102.865,102.865,102.795,102.815,1036199999.0
2008-03-07 22:29:00,102.815,102.82,102.755,102.795,636800000.0
2008-03-07 22:30:00,102.79,102.835,102.77,102.795,794799999.0
2008-03-07 22:31:00,102.795,102.815,102.785,102.805,1016900000.0
2008-03-07 22:32:00,102.805,102.815,102.79,102.79,974700000.0
2008-03-07 22:33:00,102.79,102.795,102.75,102.755,1053000000.0
2008-03-07 22:34:00,102.755,102.795,102.74,102.74,580262000.0
2008-03-07 22:35:00,102.735,102.785,102.735,102.78,535900000.0
2008-03-07 22:36:00,102.78,102.795,102.775,102.79,354200000.0
2008-03-07 22:37:00,102.79,102.79,102.765,102.785,723500000.0
2008-03-07 22:38:00,102.78,102.855,102.775,102.82,639000000.0
2008-03-07 22:39:00,102.82,102.865,102.815,102.835,672100002.0
2008-03-07 22:40:00,102.83,102.895,102.815,102.875,666800001.0
2008-03-07 22:41:00,102.875,102.875,102.825,102.85,696200000.0
2008-03-07 22:42:00,102.85,102.855,102.795,102.8,467100000.0
2008-03-07 22:43:00,102.8,102.8,102.775,102.795,522900000.0
2008-03-07 22:44:00,102.785,102.825,102.785,102.825,272400000.0
2008-03-07 22:45:00,102.825,102.83,102.8,102.82,511000001.0
2008-03-07 22:46:00,102.82,102.875,102.815,102.855,686899999.0
2008-03-07 22:47:00,102.855,102.855,102.825,102.85,631400000.0
2008-03-07 22:48:00,102.85,102.85,102.825,102.825,613100000.0
2008-03-07 22:49:00,102.825,102.825,102.775,102.795,395899999.0
2008-03-07 22:50:00,102.795,102.825,102.79,102.805,428300000.0
2008-03-07 22:51:00,102.805,102.81,102.785,102.8,585300000.0
2008-03-07 22:52:00,102.8,102.825,102.795,102.81,585600000.0
2008-03-07 22:53:00,102.81,102.84,102.805,102.835,455200001.0
2008-03-07 22:54:00,102.835,102.835,102.8,102.815,919300000.0
2008-03-07 22:55:00,102.815,102.86,102.815,102.83,648300000.0
2008-03-07 22:56:00,102.83,102.845,102.815,102.825,1036800000.0
2008-03-07 22:57:00,102.825,102.835,102.82,102.825,350700000.0
2008-03-07 22:58:00,102.825,102.855,102.82,102.855,600500000.0
2008-03-07 22:59:00,102.855,102.865,102.815,102.825,1069500000.0
2008-03-07 23:00:00,102.825,102.835,102.79,102.815,400560000.0
2008-03-10 00:00:00,102.13,102.15,102.13,102.15,1522300000.0
2008-03-10 00:01:00,102.48,102.49,102.465,102.465,1522300000.0
2008-03-10 00:02:00,102.465,102.51,102.465,102.475,694500000.0
2008-03-10 00:03:00,102.475,102.475,102.465,102.47,439700000.0
2008-03-10 00:04:00,102.47,102.47,102.47,102.47,88000000.0
2008-03-10 00:05:00,102.47,102.48,102.47,102.48,91200000.0
2008-03-10 00:06:00,102.48,102.48,102.47,102.48,87200000.0
2008-03-10 00:07:00,102.48,102.48,102.465,102.465,640900000.0
2008-03-10 00:08:00,102.465,102.465,102.465,102.465,1438200000.0
2008-03-10 00:09:00,102.465,102.465,102.465,102.465,153300000.0
2008-03-10 00:10:00,102.465,102.48,102.465,102.465,190900000.0
2008-03-10 00:11:00,102.465,102.465,102.455,102.465,174100000.0
2008-03-10 00:12:00,102.465,102.465,102.465,102.465,108000000.0
2008-03-10 00:13:00,102.465,102.485,102.465,102.485,267280000.0
2008-03-10 00:14:00,102.485,102.485,102.46,102.475,170420000.0
2008-03-10 00:15:00,102.475,102.475,102.41,102.41,218320000.0
2008-03-10 00:16:00,102.41,102.41,102.29,102.3,300740000.0
2008-03-10 00:17:00,102.3,102.3,102.25,102.25,325400000.0
2008-03-10 00:18:00,102.25,102.26,102.23,102.26,203580000.0
2008-03-10 00:19:00,102.26,102.26,102.23,102.23,135500000.0
2008-03-10 00:20:00,102.23,102.25,102.2,102.22,234480000.0
2008-03-10 00:21:00,102.22,102.23,102.2,102.23,697760000.0
2008-03-10 00:22:00,102.23,102.23,102.23,102.23,114500000.0
2008-03-10 00:23:00,102.23,102.3,102.21,102.285,360160000.0
2008-03-10 00:24:00,102.285,102.3,102.22,102.26,329180000.0
2008-03-10 00:25:00,102.26,102.34,102.26,102.33,635140000.0
2008-03-10 00:26:00,102.33,102.33,102.3,102.3,580300000.0
2008-03-10 00:27:00,102.3,102.3,102.26,102.26,513400000.0
2008-03-10 00:28:00,102.26,102.29,102.26,102.29,438500000.0
2008-03-10 00:29:00,102.29,102.31,102.28,102.3,432580000.0
2008-03-10 00:30:00,102.3,102.3,102.3,102.3,433500000.0
2008-03-10 00:31:00,102.3,102.3,102.3,102.3,313000000.0
2008-03-10 00:32:00,102.3,102.3,102.29,102.29,141800000.0
2008-03-10 00:33:00,102.29,102.31,102.28,102.31,468780000.0
2008-03-10 00:34:00,102.31,102.31,102.29,102.29,647200000.0
2008-03-10 00:35:00,102.29,102.29,102.285,102.29,1730200000.0
2008-03-10 00:36:00,102.29,102.29,102.29,102.29,1071600000.0
2008-03-10 00:37:00,102.29,102.29,102.29,102.29,1052300000.0
2008-03-10 00:38:00,102.29,102.29,102.27,102.27,1086200000.0
2008-03-10 00:39:00,102.27,102.27,102.27,102.27,704600000.0
2008-03-10 00:40:00,102.27,102.27,102.27,102.27,578000000.0
2008-03-10 00:41:00,102.27,102.27,102.27,102.27,549600000.0
2008-03-10 00:42:00,102.27,102.27,102.22,102.23,1088100000.0
2008-03-10 00:43:00,102.22,102.24,102.22,102.24,954800000.0
2008-03-10 00:44:00,102.24,102.24,102.23,102.23,1348200000.0
2008-03-10 00:45:00,102.23,102.24,102.21,102.22,938700000.0
2008-03-10 00:46:00,102.22,102.23,102.22,102.23,1552200000.0
2008-03-10 00:47:00,102.23,102.25,102.23,102.24,1645400000.0
2008-03-10 00:48:00,102.24,102.25,102.23,102.23,1108900000.0
2008-03-10 00:49:00,102.23,102.24,102.2,102.21,1146200000.0
2008-03-10 00:50:00,102.21,102.21,102.19,102.19,1330500010.0
2008-03-10 00:51:00,102.18,102.18,102.14,102.15,1752799991.0
2008-03-10 00:52:00,102.15,102.16,102.13,102.15,1387800002.0
2008-03-10 00:53:00,102.15,102.16,102.12,102.14,1456200000.0
2008-03-10 00:54:00,102.13,102.14,102.12,102.13,1649700000.0
2008-03-10 00:55:00,102.13,102.13,102.1,102.11,1198599996.0
2008-03-10 00:56:00,102.11,102.12,102.11,102.12,1149100000.0
2008-03-10 00:57:00,102.12,102.14,102.12,102.13,1521500000.0
2008-03-10 00:58:00,102.13,102.13,102.13,102.13,559400000.0
2008-03-10 00:59:00,102.26,102.27,102.26,102.26,1757399999.0
2008-03-10 01:00:00,102.12,102.15,102.12,102.15,1757399999.0
2008-03-10 01:01:00,102.15,102.18,102.14,102.18,1587499998.0
2008-03-10 01:02:00,102.18,102.2,102.17,102.2,1778600000.0
2008-03-10 01:03:00,102.2,102.21,102.15,102.15,1752800000.0
2008-03-10 01:04:00,102.15,102.17,102.15,102.15,1356900000.0
2008-03-10 01:05:00,102.36,102.37,102.36,102.36,199300000.0
2008-03-10 01:06:00,102.17,102.17,102.17,102.17,199300000.0
2008-03-10 01:07:00,102.17,102.17,102.16,102.16,1569399989.0
2008-03-10 01:08:00,102.16,102.18,102.15,102.18,1762000000.0
2008-03-10 01:09:00,102.18,102.19,102.18,102.19,1915700000.0
2008-03-10 01:10:00,102.19,102.19,102.17,102.17,1864100000.0
2008-03-10 01:11:00,102.17,102.18,102.17,102.17,477500000.0
2008-03-10 01:12:00,102.17,102.18,102.14,102.14,1141300000.0
2008-03-10 01:13:00,102.14,102.14,102.09,102.1,1727100000.0
2008-03-10 01:14:00,102.1,102.1,102.08,102.09,1170900000.0
2008-03-10 01:15:00,102.09,102.1,102.09,102.1,2050600000.0
2008-03-10 01:16:00,102.4,102.4,102.39,102.4,1008900000.0
2008-03-10 01:17:00,102.11,102.12,102.11,102.11,1008900000.0
2008-03-10 01:18:00,102.11,102.11,102.09,102.09,805700000.0
2008-03-10 01:19:00,102.09,102.09,102.08,102.08,440599983.0
2008-03-10 01:20:00,102.4,102.4,102.4,102.4,2094500000.0
2008-03-10 01:21:00,102.1,102.12,102.1,102.11,2094500000.0
2008-03-10 01:22:00,102.38,102.38,102.38,102.38,2107300000.0
2008-03-10 01:23:00,102.16,102.17,102.14,102.15,2107300000.0
2008-03-10 01:24:00,102.15,102.17,102.15,102.17,1380399999.0
2008-03-10 01:26:00,102.18,102.205,102.18,102.18,1749900003.0
2008-03-10 01:27:00,102.35,102.37,102.35,102.37,252000000.0
2008-03-10 01:28:00,102.19,102.19,102.19,102.19,252000000.0
2008-03-10 01:29:00,102.19,102.19,102.19,102.19,153800000.0
2008-03-10 01:30:00,102.19,102.19,102.19,102.19,993200000.0
2008-03-10 01:31:00,102.19,102.23,102.19,102.22,1338199994.0
2008-03-10 01:32:00,102.22,102.22,102.2,102.2,2014100000.0
2008-03-10 01:33:00,102.37,102.38,102.37,102.37,2062600000.0
2008-03-10 01:34:00,102.22,102.23,102.22,102.22,2062600000.0
2008-03-10 01:35:00,102.22,102.22,102.19,102.2,1903400001.0
2008-03-10 01:36:00,102.2,102.2,102.18,102.18,1982599999.0
2008-03-10 01:37:00,102.18,102.21,102.18,102.2,1725600000.0
2008-03-10 01:38:00,102.2,102.22,102.2,102.21,695000000.0
2008-03-10 01:39:00,102.21,102.28,102.21,102.24,1769000001.0
2008-03-10 01:40:00,102.24,102.25,102.23,102.24,2128699997.0
2008-03-10 01:41:00,102.24,102.25,102.24,102.24,1216600000.0
2008-03-10 01:42:00,102.24,102.25,102.24,102.25,1715700000.0
2008-03-10 01:43:00,102.39,102.39,102.38,102.39,1653400001.0
2008-03-10 01:44:00,102.38,102.39,102.38,102.39,1653400001.0
2008-03-10 01:45:00,102.38,102.38,102.38,102.38,1653400001.0
2008-03-10 01:46:00,102.39,102.39,102.38,102.38,1653400001.0
2008-03-10 01:47:00,102.37,102.38,102.37,102.38,1653400001.0
2008-03-10 01:48:00,102.37,102.38,102.36,102.37,1653400001.0
2008-03-10 01:49:00,102.29,102.29,102.27,102.28,1653400001.0
2008-03-10 01:50:00,102.28,102.28,102.21,102.27,1894500005.0
2008-03-10 01:51:00,102.29,102.3,102.28,102.3,1090200007.0
2008-03-10 01:52:00,102.31,102.31,102.27,102.28,1090200007.0
2008-03-10 01:53:00,102.24,102.25,102.23,102.23,1090200007.0
2008-03-10 01:54:00,102.23,102.25,102.23,102.25,1424300002.0
2008-03-10 01:55:00,102.25,102.27,102.25,102.27,1127800000.0
2008-03-10 01:56:00,102.27,102.29,102.27,102.28,1241700007.0
2008-03-10 01:57:00,102.28,102.29,102.28,102.28,1733600000.0
2008-03-10 01:58:00,102.28,102.29,102.27,102.27,1616300000.0
2008-03-10 01:59:00,102.27,102.27,102.27,102.27,1202600002.0
2008-03-10 02:00:00,102.27,102.27,102.24,102.25,1830499997.0
2008-03-10 02:01:00,102.26,102.28,102.26,102.27,1830499997.0
2008-03-10 02:02:00,102.26,102.26,102.25,102.25,1830499997.0
2008-03-10 02:03:00,102.35,102.38,102.32,102.37,1830499997.0
2008-03-10 02:04:00,102.36,102.41,102.36,102.36,1699999998.0
2008-03-10 02:05:00,102.36,102.38,102.355,102.36,1504280000.0
2008-03-10 02:06:00,102.27,102.27,102.24,102.24,1353800000.0
2008-03-10 02:07:00,102.36,102.38,102.35,102.38,1353800000.0
2008-03-10 02:08:00,102.38,102.4,102.38,102.4,1016400001.0
2008-03-10 02:09:00,102.4,102.43,102.395,102.43,969600000.0
2008-03-10 02:10:00,102.3,102.3,102.27,102.27,1861400002.0
2008-03-10 02:11:00,102.28,102.3,102.28,102.29,1861400002.0
2008-03-10 02:12:00,102.28,102.29,102.27,102.27,1861400002.0
2008-03-10 02:13:00,102.38,102.4,102.38,102.4,1861400002.0
2008-03-10 02:14:00,102.26,102.27,102.26,102.27,2088900001.0
2008-03-10 02:15:00,102.4,102.42,102.4,102.4,2088900001.0
2008-03-10 02:16:00,102.4,102.41,102.4,102.41,1372000001.0
2008-03-10 02:17:00,102.41,102.42,102.41,102.41,2092699999.0
2008-03-10 02:18:00,102.41,102.43,102.41,102.43,1640800000.0
2008-03-10 02:19:00,102.43,102.43,102.42,102.42,1308600000.0
2008-03-10 02:20:00,102.23,102.23,102.22,102.23,2052500000.0
2008-03-10 02:21:00,102.22,102.26,102.22,102.26,2052500000.0
2008-03-10 02:22:00,102.27,102.27,102.26,102.27,2052500000.0
2008-03-10 02:23:00,102.28,102.28,102.27,102.27,2052500000.0
2008-03-10 02:24:00,102.38,102.38,102.37,102.37,2052500000.0
2008-03-10 02:25:00,102.37,102.37,102.37,102.37,1377300000.0
2008-03-10 02:26:00,102.37,102.37,102.36,102.37,1257500000.0
2008-03-10 02:27:00,102.37,102.38,102.36,102.38,1391100000.0
2008-03-10 02:28:00,102.38,102.39,102.38,102.38,1741500001.0
2008-03-10 02:29:00,102.38,102.38,102.36,102.37,1954700001.0
2008-03-10 02:30:00,102.37,102.38,102.37,102.37,1462500000.0
2008-03-10 02:31:00,102.37,102.38,102.37,102.38,1521100000.0
2008-03-10 02:32:00,102.38,102.39,102.37,102.39,1883700000.0
2008-03-10 02:33:00,102.39,102.39,102.37,102.37,1532399995.0
2008-03-10 02:34:00,102.28,102.28,102.28,102.28,1845100000.0
2008-03-10 02:35:00,102.37,102.39,102.37,102.37,1845100000.0
2008-03-10 02:36:00,102.3,102.3,102.3,102.3,2046700000.0
2008-03-10 02:37:00,102.37,102.38,102.37,102.37,2046700000.0
2008-03-10 02:38:00,102.37,102.4,102.37,102.4,1813600000.0
2008-03-10 02:39:00,102.4,102.4,102.37,102.39,2105100000.0
2008-03-10 02:40:00,102.39,102.4,102.39,102.4,1738100001.0
2008-03-10 02:41:00,102.4,102.41,102.4,102.4,1574800001.0
2008-03-10 02:42:00,102.4,102.41,102.39,102.39,1912400000.0
2008-03-10 02:43:00,102.39,102.4,102.39,102.4,1490900000.0
2008-03-10 02:44:00,102.4,102.4,102.39,102.4,1683300000.0
2008-03-10 02:45:00,102.4,102.4,102.39,102.4,1942000000.0
2008-03-10 02:46:00,102.4,102.4,102.39,102.39,1776500000.0
2008-03-10 02:47:00,102.39,102.39,102.38,102.39,1691000000.0
2008-03-10 02:48:00,102.39,102.39,102.37,102.38,1648500000.0
2008-03-10 02:49:00,102.38,102.39,102.3,102.34,1632420000.0
2008-03-10 02:50:00,102.34,102.34,102.29,102.31,1151240000.0
2008-03-10 02:51:00,102.31,102.31,102.29,102.31,1382959999.0
2008-03-10 02:52:00,102.31,102.32,102.28,102.29,1655639999.0
2008-03-10 02:53:00,102.29,102.31,102.28,102.31,1364980000.0
2008-03-10 02:54:00,102.31,102.35,102.3,102.31,1646299999.0
2008-03-10 02:55:00,102.31,102.32,102.3,102.31,1256780000.0
2008-03-10 02:56:00,102.31,102.31,102.26,102.26,1618780002.0
2008-03-10 02:57:00,102.26,102.3,102.26,102.28,1253400000.0
2008-03-10 02:58:00,102.28,102.3,102.27,102.29,1981019998.0
2008-03-10 02:59:00,102.29,102.29,102.28,102.29,1648660000.0
2008-03-10 03:00:00,102.29,102.29,102.25,102.265,2128559999.0
2008-03-10 03:01:00,102.265,102.29,102.265,102.28,1896880000.0
2008-03-10 03:02:00,102.26,102.26,102.26,102.26,1658300000.0
2008-03-10 03:03:00,102.26,102.27,102.26,102.26,1658300000.0
2008-03-10 03:04:00,102.26,102.27,102.26,102.27,1859800000.0
2008-03-10 03:05:00,102.27,102.28,102.27,102.28,1872400000.0
2008-03-10 03:06:00,102.27,102.27,102.26,102.26,1776400000.0
2008-03-10 03:07:00,102.26,102.27,102.24,102.26,1336500000.0
2008-03-10 03:08:00,102.26,102.27,102.26,102.27,1140200000.0
2008-03-10 03:09:00,102.27,102.3,102.27,102.3,1098900000.0
2008-03-10 03:10:00,102.3,102.31,102.285,102.285,772940000.0
2008-03-10 03:11:00,102.285,102.31,102.285,102.29,812760000.0
2008-03-10 03:12:00,102.23,102.24,102.22,102.23,1563400000.0
2008-03-10 03:13:00,102.22,102.22,102.22,102.22,1563400000.0
2008-03-10 03:14:00,102.28,102.28,102.27,102.28,1563400000.0
2008-03-10 03:15:00,102.28,102.28,102.27,102.27,1430200000.0
2008-03-10 03:16:00,102.25,102.26,102.23,102.26,1640800000.0
2008-03-10 03:17:00,102.27,102.29,102.26,102.27,1640800000.0
2008-03-10 03:18:00,102.26,102.27,102.25,102.25,1640800000.0
2008-03-10 03:19:00,102.26,102.26,102.25,102.26,1640800000.0
2008-03-10 03:20:00,102.23,102.24,102.23,102.24,1640800000.0
2008-03-10 03:21:00,102.26,102.26,102.25,102.26,1607600000.0
2008-03-10 03:22:00,102.27,102.28,102.27,102.28,1607600000.0
2008-03-10 03:23:00,102.25,102.26,102.25,102.25,1902400002.0
2008-03-10 03:24:00,102.26,102.26,102.25,102.25,1902400002.0
2008-03-10 03:25:00,102.27,102.27,102.25,102.25,1902400002.0
2008-03-10 03:26:00,102.25,102.27,102.25,102.26,1427600000.0
2008-03-10 03:27:00,102.26,102.29,102.26,102.29,1709560000.0
2008-03-10 03:28:00,102.29,102.29,102.27,102.29,1187300000.0
2008-03-10 03:29:00,102.29,102.33,102.28,102.32,1650400000.0
2008-03-10 03:30:00,102.22,102.24,102.21,102.22,2072900007.0
2008-03-10 03:31:00,102.32,102.32,102.26,102.26,2072900007.0
2008-03-10 03:32:00,102.26,102.3,102.26,102.3,1403640000.0
2008-03-10 03:33:00,102.3,102.32,102.29,102.3,1483300004.0
2008-03-10 03:34:00,102.3,102.3,102.29,102.29,2066399999.0
2008-03-10 03:35:00,102.29,102.3,102.29,102.3,1756100000.0
2008-03-10 03:36:00,102.3,102.31,102.3,102.31,1170200000.0
2008-03-10 03:37:00,102.31,102.31,102.3,102.3,1372400000.0
2008-03-10 03:38:00,102.3,102.3,102.3,102.3,1874000000.0
2008-03-10 03:39:00,102.3,102.31,102.3,102.3,1278000000.0
2008-03-10 03:40:00,102.3,102.3,102.29,102.29,1703000000.0
2008-03-10 03:41:00,102.29,102.31,102.29,102.31,982300000.0
2008-03-10 03:42:00,102.31,102.31,102.29,102.29,1111500000.0
2008-03-10 03:43:00,102.29,102.3,102.285,102.3,1042080000.0
2008-03-10 03:44:00,102.3,102.31,102.29,102.3,1626999998.0
2008-03-10 03:45:00,102.3,102.3,102.29,102.29,1842600000.0
2008-03-10 03:46:00,102.29,102.3,102.29,102.3,1859600000.0
2008-03-10 03:47:00,102.3,102.3,102.3,102.3,1708000000.0
2008-03-10 03:48:00,102.3,102.3,102.3,102.3,1666000000.0
2008-03-10 03:49:00,102.3,102.3,102.29,102.29,1752400000.0
2008-03-10 03:50:00,102.29,102.3,102.29,102.3,1725400000.0
2008-03-10 03:51:00,102.3,102.3,102.3,102.3,1673000000.0
2008-03-10 03:52:00,102.3,102.3,102.29,102.29,701600000.0
2008-03-10 03:53:00,102.29,102.29,102.29,102.29,1695400000.0
2008-03-10 03:54:00,102.29,102.3,102.29,102.3,1375500000.0
2008-03-10 03:55:00,102.3,102.31,102.3,102.3,1199900000.0
2008-03-10 03:56:00,102.3,102.3,102.295,102.295,796640000.0
2008-03-10 03:57:00,102.295,102.3,102.29,102.29,1459740000.0
2008-03-10 03:58:00,102.29,102.29,102.27,102.28,1857400000.0
2008-03-10 03:59:00,102.28,102.28,102.27,102.27,1748639998.0
2008-03-10 04:00:00,102.27,102.27,102.26,102.27,1547499999.0
2008-03-10 04:01:00,102.27,102.27,102.25,102.26,1559040000.0
2008-03-10 04:02:00,102.26,102.27,102.26,102.27,1148000000.0
2008-03-10 04:03:00,102.27,102.27,102.26,102.26,1173600000.0
2008-03-10 04:04:00,102.29,102.3,102.29,102.3,1727400000.0
2008-03-10 04:05:00,102.31,102.33,102.3,102.3,1727400000.0
2008-03-10 04:06:00,102.24,102.24,102.21,102.21,1727400000.0
2008-03-10 04:07:00,102.21,102.22,102.19,102.22,1651800000.0
2008-03-10 04:08:00,102.22,102.22,102.2,102.21,1883700001.0
2008-03-10 04:09:00,102.21,102.21,102.18,102.19,1906200000.0
2008-03-10 04:10:00,102.19,102.23,102.19,102.23,1532399999.0
2008-03-10 04:11:00,102.31,102.31,102.3,102.31,1738920011.0
2008-03-10 04:12:00,102.3,102.31,102.3,102.3,1738920011.0
2008-03-10 04:13:00,102.31,102.31,102.31,102.31,1738920011.0
2008-03-10 04:14:00,102.23,102.24,102.23,102.24,1738920011.0
2008-03-10 04:15:00,102.24,102.25,102.23,102.25,1493840000.0
2008-03-10 04:16:00,102.25,102.27,102.24,102.27,1381500000.0
2008-03-10 04:17:00,102.27,102.3,102.27,102.28,1762640001.0
2008-03-10 04:18:00,102.28,102.28,102.26,102.26,2143799997.0
2008-03-10 04:19:00,102.26,102.27,102.26,102.27,1789220000.0
2008-03-10 04:20:00,102.27,102.27,102.26,102.26,1470700000.0
2008-03-10 04:21:00,102.26,102.27,102.26,102.27,1136740000.0
2008-03-10 04:22:00,102.27,102.27,102.27,102.27,1150000000.0
2008-03-10 04:23:00,102.27,102.27,102.26,102.26,1910160000.0
2008-03-10 04:24:00,102.26,102.27,102.26,102.26,1546400000.0
2008-03-10 04:25:00,102.26,102.27,102.26,102.26,1904600000.0
2008-03-10 04:26:00,102.26,102.27,102.25,102.27,1510540000.0
2008-03-10 04:27:00,102.3,102.3,102.3,102.3,1806660000.0
2008-03-10 04:30:00,102.24,102.25,102.22,102.23,1806660000.0
2008-03-10 04:31:00,102.23,102.26,102.23,102.255,1510499999.0
2008-03-10 04:32:00,102.26,102.28,102.25,102.28,2093580000.0
2008-03-10 04:33:00,102.28,102.28,102.26,102.27,1684720005.0
2008-03-10 04:34:00,102.27,102.285,102.27,102.28,1257300000.0
2008-03-10 04:35:00,102.28,102.3,102.27,102.3,1327140000.0
2008-03-10 04:36:00,102.3,102.31,102.29,102.3,1256940000.0
2008-03-10 04:37:00,102.3,102.31,102.3,102.31,1314240001.0
2008-03-10 04:38:00,102.31,102.32,102.3,102.31,1427840001.0
2008-03-10 04:39:00,102.31,102.33,102.31,102.32,1562060000.0
2008-03-10 04:40:00,102.32,102.32,102.3,102.3,1806300000.0
2008-03-10 04:41:00,102.3,102.31,102.3,102.31,1496300000.0
2008-03-10 04:42:00,102.31,102.31,102.3,102.3,1646200000.0
2008-03-10 04:43:00,102.24,102.24,102.22,102.23,2034999999.0
2008-03-10 04:44:00,102.3,102.33,102.3,102.33,2034999999.0
2008-03-10 04:45:00,102.33,102.35,102.33,102.34,1583899999.0
2008-03-10 04:46:00,102.34,102.35,102.34,102.35,1532000000.0
2008-03-10 04:47:00,102.35,102.35,102.32,102.32,1485380001.0
2008-03-10 04:48:00,102.32,102.32,102.3,102.3,1683400000.0
2008-03-10 04:49:00,102.3,102.32,102.3,102.32,1148599995.0
2008-03-10 04:50:00,102.32,102.32,102.31,102.31,1644500000.0
2008-03-10 04:51:00,102.25,102.25,102.24,102.24,2063200000.0
2008-03-10 04:52:00,102.31,102.31,102.3,102.31,2063200000.0
2008-03-10 04:53:00,102.31,102.31,102.31,102.31,1872000000.0
2008-03-10 04:54:00,102.31,102.31,102.31,102.31,1942200000.0
2008-03-10 04:55:00,102.31,102.32,102.31,102.32,1221000000.0
2008-03-10 04:56:00,102.32,102.32,102.32,102.32,1150000000.0
2008-03-10 04:57:00,102.32,102.32,102.31,102.31,1544800000.0
2008-03-10 04:58:00,102.31,102.32,102.31,102.31,1472199999.0
2008-03-10 04:59:00,102.31,102.31,102.3,102.3,2084000000.0
2008-03-10 05:01:00,102.3,102.31,102.3,102.3,1914200000.0
2008-03-10 05:02:00,102.23,102.24,102.23,102.23,1918000000.0
2008-03-10 05:03:00,102.24,102.24,102.23,102.23,1918000000.0
2008-03-10 05:04:00,102.3,102.3,102.29,102.3,1918000000.0
2008-03-10 05:05:00,102.3,102.33,102.3,102.3,1577840000.0
2008-03-10 05:06:00,102.23,102.24,102.23,102.23,2019800000.0
2008-03-10 05:07:00,102.3,102.31,102.3,102.31,2019800000.0
2008-03-10 05:08:00,102.31,102.31,102.31,102.31,1932200000.0
2008-03-10 05:09:00,102.31,102.31,102.3,102.31,2000899999.0
2008-03-10 05:10:00,102.31,102.31,102.3,102.3,1226800000.0
2008-03-10 05:11:00,102.3,102.31,102.3,102.31,1447720001.0
2008-03-10 05:12:00,102.31,102.31,102.3,102.3,1631400000.0
2008-03-10 05:13:00,102.22,102.22,102.21,102.21,2119560034.0
2008-03-10 05:15:00,102.3,102.3,102.29,102.3,2119560034.0
2008-03-10 05:16:00,102.3,102.3,102.3,102.3,1429000000.0
2008-03-10 05:17:00,102.3,102.3,102.29,102.3,1939060001.0
2008-03-10 05:18:00,102.3,102.3,102.285,102.295,1502839992.0
2008-03-10 05:19:00,102.295,102.3,102.295,102.3,729200000.0
2008-03-10 05:20:00,102.3,102.3,102.3,102.3,1154600000.0
2008-03-10 05:21:00,102.3,102.3,102.3,102.3,1151800000.0
2008-03-10 05:22:00,102.3,102.3,102.3,102.3,1149300000.0
2008-03-10 05:23:00,102.3,102.3,102.29,102.29,2123200000.0
2008-03-10 05:24:00,102.29,102.29,102.29,102.29,2041300000.0
2008-03-10 05:25:00,102.29,102.31,102.29,102.31,1678480000.0
2008-03-10 05:26:00,102.31,102.31,102.3,102.305,1288540000.0
2008-03-10 05:27:00,102.305,102.305,102.3,102.3,1066960000.0
2008-03-10 05:28:00,102.3,102.3,102.29,102.295,498840000.0
2008-03-10 05:29:00,102.295,102.295,102.295,102.295,164000000.0
2008-03-10 05:30:00,102.295,102.295,102.28,102.28,793980000.0
2008-03-10 05:31:00,102.28,102.28,102.25,102.26,1173920000.0
2008-03-10 05:32:00,102.26,102.27,102.25,102.27,1215080000.0
2008-03-10 05:33:00,102.27,102.27,102.25,102.25,1672800000.0
2008-03-10 05:34:00,102.25,102.26,102.25,102.26,1751000000.0
2008-03-10 05:35:00,102.26,102.27,102.25,102.27,1315600000.0
2008-03-10 05:36:00,102.27,102.28,102.265,102.27,1217300000.0
2008-03-10 05:37:00,102.27,102.28,102.26,102.27,1510200000.0
2008-03-10 05:38:00,102.27,102.28,102.27,102.28,1282100000.0
2008-03-10 05:39:00,102.28,102.28,102.265,102.265,221000000.0
2008-03-10 05:40:00,102.265,102.265,102.26,102.26,709000000.0
2008-03-10 05:41:00,102.26,102.26,102.255,102.255,1141400000.0
2008-03-10 05:42:00,102.255,102.26,102.24,102.25,1343940000.0
2008-03-10 05:43:00,102.25,102.25,102.22,102.23,1283160000.0
2008-03-10 05:44:00,102.23,102.24,102.23,102.23,1287080000.0
2008-03-10 05:45:00,102.23,102.23,102.22,102.22,1536700000.0
2008-03-10 05:46:00,102.22,102.23,102.22,102.22,1127300000.0
2008-03-10 05:47:00,102.22,102.22,102.21,102.21,1360800000.0
2008-03-10 05:48:00,102.21,102.22,102.21,102.21,1453980000.0
2008-03-10 05:49:00,102.21,102.22,102.21,102.22,1344700000.0
2008-03-10 05:50:00,102.22,102.24,102.22,102.24,1524300000.0
2008-03-10 05:51:00,102.24,102.25,102.23,102.24,1548680000.0
2008-03-10 05:52:00,102.24,102.25,102.24,102.24,1537800000.0
2008-03-10 05:53:00,102.24,102.24,102.22,102.23,1545600000.0
2008-03-10 05:54:00,102.23,102.24,102.23,102.24,1129500000.0
2008-03-10 05:55:00,102.24,102.25,102.24,102.25,1111600000.0
2008-03-10 05:56:00,102.25,102.26,102.24,102.24,1095100000.0
2008-03-10 05:57:00,102.24,102.24,102.24,102.24,1099400000.0
2008-03-10 05:58:00,102.24,102.25,102.23,102.23,1197800000.0
2008-03-10 05:59:00,102.23,102.24,102.22,102.23,1257300000.0
2008-03-10 06:00:00,102.23,102.23,102.23,102.23,1127000000.0
2008-03-10 06:01:00,102.23,102.23,102.22,102.23,1175900000.0
2008-03-10 06:02:00,102.23,102.24,102.23,102.23,1150200000.0
2008-03-10 06:03:00,102.23,102.24,102.23,102.23,1067500000.0
2008-03-10 06:04:00,102.23,102.24,102.22,102.24,1210400000.0
2008-03-10 06:05:00,102.24,102.25,102.23,102.24,1315400000.0
2008-03-10 06:06:00,102.24,102.24,102.23,102.23,2080100000.0
2008-03-10 06:07:00,102.23,102.23,102.21,102.215,2092400000.0
2008-03-10 06:08:00,102.22,102.23,102.22,102.22,1130600000.0
2008-03-10 06:09:00,102.22,102.24,102.22,102.24,1391900000.0
2008-03-10 06:10:00,102.24,102.24,102.22,102.22,1434800000.0
2008-03-10 06:11:00,102.22,102.23,102.22,102.22,2032500000.0
2008-03-10 06:12:00,102.17,102.19,102.17,102.19,1927500000.0
2008-03-10 06:13:00,102.2,102.2,102.18,102.18,1927500000.0
2008-03-10 06:14:00,102.22,102.23,102.22,102.22,1927500000.0
2008-03-10 06:15:00,102.22,102.23,102.22,102.23,1531200000.0
2008-03-10 06:16:00,102.23,102.23,102.22,102.23,1109400000.0
2008-03-10 06:17:00,102.23,102.23,102.23,102.23,1117800000.0
2008-03-10 06:18:00,102.23,102.24,102.23,102.24,1106000000.0
2008-03-10 06:19:00,102.24,102.24,102.23,102.24,1347380000.0
2008-03-10 06:20:00,102.24,102.24,102.23,102.23,1986600000.0
2008-03-10 06:21:00,102.23,102.23,102.23,102.23,2098400000.0
2008-03-10 06:22:00,102.23,102.25,102.23,102.24,2063100000.0
2008-03-10 06:23:00,102.24,102.25,102.23,102.24,2073900000.0
2008-03-10 06:24:00,102.25,102.25,102.24,102.25,1542500000.0
2008-03-10 06:25:00,102.25,102.28,102.24,102.27,1365400000.0
2008-03-10 06:26:00,102.27,102.27,102.265,102.27,975400000.0
2008-03-10 06:27:00,102.27,102.28,102.27,102.28,924200000.0
2008-03-10 06:28:00,102.28,102.28,102.27,102.28,258400000.0
2008-03-10 06:29:00,102.28,102.28,102.26,102.26,1006000000.0
2008-03-10 06:30:00,102.26,102.27,102.26,102.27,1399600000.0
2008-03-10 06:31:00,102.27,102.27,102.24,102.25,1137500000.0
2008-03-10 06:32:00,102.25,102.26,102.25,102.25,1120800000.0
2008-03-10 06:33:00,102.25,102.26,102.24,102.25,1828200000.0
2008-03-10 06:34:00,102.25,102.25,102.24,102.24,1823400000.0
2008-03-10 06:35:00,102.24,102.24,102.21,102.21,1756840000.0
2008-03-10 06:36:00,102.21,102.21,102.19,102.19,1667800000.0
2008-03-10 06:37:00,102.19,102.19,102.17,102.18,1316580000.0
2008-03-10 06:38:00,102.18,102.19,102.17,102.19,1102400000.0
2008-03-10 06:39:00,102.19,102.2,102.19,102.2,1234800000.0
2008-03-10 06:40:00,102.2,102.21,102.19,102.2,1433780000.0
2008-03-10 06:41:00,102.2,102.21,102.19,102.19,1908300000.0
2008-03-10 06:42:00,102.19,102.19,102.18,102.19,1324700000.0
2008-03-10 06:43:00,102.19,102.19,102.19,102.19,730800000.0
2008-03-10 06:44:00,102.19,102.19,102.18,102.19,1198700000.0
2008-03-10 06:45:00,102.19,102.2,102.19,102.19,1166800000.0
2008-03-10 06:46:00,102.19,102.21,102.19,102.2,2134500001.0
2008-03-10 06:47:00,102.0,102.02,101.98,101.98,1757000000.0
2008-03-10 06:48:00,102.21,102.21,102.21,102.21,1757000000.0
2008-03-10 06:49:00,102.21,102.21,102.21,102.21,1787200000.0
2008-03-10 06:50:00,102.21,102.21,102.2,102.2,1466100000.0
2008-03-10 06:51:00,102.2,102.2,102.195,102.195,1086500000.0
2008-03-10 06:52:00,102.195,102.195,102.18,102.18,1096480000.0
2008-03-10 06:53:00,102.185,102.19,102.185,102.19,1132600000.0
2008-03-10 06:54:00,102.19,102.2,102.19,102.19,1270000000.0
2008-03-10 06:55:00,102.19,102.2,102.19,102.2,1419400000.0
2008-03-10 06:56:00,102.2,102.2,102.2,102.2,1071800000.0
2008-03-10 06:57:00,102.2,102.2,102.18,102.19,1640400000.0
2008-03-10 06:58:00,102.19,102.19,102.18,102.18,986500000.0
2008-03-10 06:59:00,102.18,102.19,102.16,102.16,1241000000.0
2008-03-10 07:00:00,102.16,102.16,102.12,102.15,1142100000.0
2008-03-10 07:01:00,102.15,102.15,102.13,102.14,1663100000.0
2008-03-10 07:02:00,102.14,102.15,102.14,102.15,1105300000.0
2008-03-10 07:03:00,102.15,102.17,102.145,102.17,1085600000.0
2008-03-10 07:04:00,102.17,102.17,102.155,102.16,1037800000.0
2008-03-10 07:05:00,102.16,102.17,102.14,102.15,1174780000.0
2008-03-10 07:06:00,102.15,102.16,102.15,102.15,1234100000.0
2008-03-10 07:07:00,102.15,102.15,102.13,102.14,1197400000.0
2008-03-10 07:08:00,102.14,102.15,102.14,102.15,1160800002.0
2008-03-10 07:09:00,102.15,102.15,102.15,102.15,1270699999.0
2008-03-10 07:10:00,102.05,102.06,102.04,102.04,1670399999.0
2008-03-10 07:11:00,102.16,102.17,102.16,102.16,1670399999.0
2008-03-10 07:12:00,102.16,102.2,102.16,102.2,1726900000.0
2008-03-10 07:13:00,102.2,102.2,102.19,102.19,1383000000.0
2008-03-10 07:14:00,102.03,102.03,102.02,102.02,1378299999.0
2008-03-10 07:15:00,102.17,102.17,102.15,102.16,1378299999.0
2008-03-10 07:16:00,102.16,102.17,102.16,102.17,1176700000.0
2008-03-10 07:17:00,102.17,102.17,102.16,102.16,1807600048.0
2008-03-10 07:18:00,102.16,102.16,102.15,102.16,920600000.0
2008-03-10 07:19:00,102.16,102.16,102.13,102.14,1743399989.0
2008-03-10 07:20:00,102.14,102.15,102.11,102.12,2119259992.0
2008-03-10 07:21:00,102.12,102.14,102.11,102.11,1993999995.0
2008-03-10 07:22:00,102.11,102.12,102.105,102.105,1304500000.0
2008-03-10 07:23:00,102.105,102.105,102.06,102.09,1763900003.0
2008-03-10 07:24:00,102.09,102.09,102.05,102.05,1700359994.0
2008-03-10 07:25:00,102.045,102.07,102.04,102.07,1310240000.0
2008-03-10 07:26:00,102.07,102.09,102.06,102.07,1532000000.0
2008-03-10 07:27:00,102.07,102.08,102.06,102.08,2019900000.0
2008-03-10 07:28:00,102.01,102.01,101.98,101.98,1459780014.0
2008-03-10 07:29:00,102.05,102.06,102.02,102.04,1459780014.0
2008-03-10 07:30:00,102.04,102.07,102.04,102.065,1660560011.0
2008-03-10 07:31:00,102.07,102.08,102.06,102.08,1290200000.0
2008-03-10 07:32:00,102.08,102.08,102.07,102.07,1073700000.0
2008-03-10 07:33:00,102.07,102.09,102.07,102.09,1226500001.0
2008-03-10 07:34:00,102.09,102.09,102.07,102.08,1570200000.0
2008-03-10 07:35:00,102.08,102.09,102.08,102.085,1055400000.0
2008-03-10 07:36:00,102.085,102.09,102.085,102.085,373600000.0
2008-03-10 07:37:00,102.085,102.09,102.085,102.085,203800000.0
2008-03-10 07:38:00,102.085,102.09,102.07,102.08,1221700000.0
2008-03-10 07:39:00,102.01,102.01,102.01,102.01,1219800000.0
2008-03-10 07:40:00,102.06,102.06,102.05,102.06,1219800000.0
2008-03-10 07:41:00,102.06,102.06,102.06,102.06,1113200000.0
2008-03-10 07:42:00,102.06,102.06,102.055,102.055,986000000.0
2008-03-10 07:43:00,102.055,102.055,102.04,102.04,987100001.0
2008-03-10 07:44:00,102.04,102.05,102.03,102.03,1749400000.0
2008-03-10 07:45:00,102.03,102.04,101.99,102.01,1526939999.0
2008-03-10 07:46:00,102.01,102.02,101.99,101.99,1698199987.0
2008-03-10 07:47:00,101.99,102.02,101.965,101.98,2111460032.0
2008-03-10 07:48:00,101.985,102.02,101.98,102.0,777700012.0
2008-03-10 07:49:00,102.02,102.02,101.99,102.0,1174400003.0
2008-03-10 07:50:00,102.0,102.0,101.97,101.97,1612099999.0
2008-03-10 07:51:00,101.97,101.98,101.97,101.98,1161200000.0
2008-03-10 07:52:00,101.98,102.01,101.98,102.0,1379780000.0
2008-03-10 07:53:00,102.0,102.02,101.99,101.995,1331980000.0
2008-03-10 07:54:00,102.0,102.02,102.0,102.01,1075800000.0
2008-03-10 07:55:00,102.01,102.02,102.0,102.02,1125360000.0
2008-03-10 07:56:00,102.02,102.03,102.01,102.03,1207000000.0
2008-03-10 07:57:00,102.03,102.04,102.02,102.04,1091800000.0
2008-03-10 07:58:00,102.04,102.055,102.04,102.05,1056660000.0
2008-03-10 07:59:00,102.05,102.06,102.005,102.02,1280880000.0
2008-03-10 08:00:00,102.02,102.025,102.0,102.01,1563000000.0
2008-03-10 08:01:00,102.01,102.01,101.98,101.98,1324100000.0
2008-03-10 08:02:00,101.98,102.01,101.98,102.01,1298300000.0
2008-03-10 08:03:00,102.01,102.02,102.01,102.02,1060100000.0
2008-03-10 08:04:00,102.02,102.03,102.02,102.03,1095000000.0
2008-03-10 08:05:00,102.03,102.06,102.03,102.05,1124500000.0
2008-03-10 08:06:00,102.05,102.06,102.05,102.06,1124600000.0
2008-03-10 08:07:00,102.06,102.07,102.05,102.06,1388780000.0
2008-03-10 08:08:00,102.06,102.06,102.03,102.04,1238160000.0
2008-03-10 08:09:00,102.04,102.07,102.04,102.06,1117600000.0
2008-03-10 08:10:00,102.06,102.06,102.04,102.04,1178880000.0
2008-03-10 08:11:00,102.04,102.04,102.03,102.04,1085300000.0
2008-03-10 08:12:00,102.04,102.04,102.01,102.03,1064280000.0
2008-03-10 08:13:00,102.03,102.04,102.02,102.03,1247180000.0
2008-03-10 08:14:00,102.03,102.03,102.02,102.02,976640000.0
2008-03-10 08:15:00,102.02,102.03,102.02,102.03,1105940000.0
2008-03-10 08:16:00,102.03,102.04,102.025,102.04,794300000.0
2008-03-10 08:17:00,102.04,102.04,102.03,102.03,1134300000.0
2008-03-10 08:18:00,102.03,102.04,102.03,102.03,1560400000.0
2008-03-10 08:19:00,102.03,102.05,102.03,102.045,1722280000.0
2008-03-10 08:20:00,102.05,102.05,102.04,102.04,1699400000.0
2008-03-10 08:21:00,102.04,102.05,102.04,102.05,1455680000.0
2008-03-10 08:22:00,102.05,102.05,102.04,102.04,1506500000.0
2008-03-10 08:23:00,102.04,102.04,102.04,102.04,1211600000.0
2008-03-10 08:24:00,102.04,102.05,102.04,102.04,1272500000.0
2008-03-10 08:25:00,102.04,102.04,102.025,102.025,1785500000.0
2008-03-10 08:26:00,102.025,102.03,102.01,102.03,1094900000.0
2008-03-10 08:27:00,102.03,102.03,102.01,102.02,1583300000.0
2008-03-10 08:28:00,102.02,102.02,101.98,101.98,1728100000.0
2008-03-10 08:29:00,101.98,102.0,101.975,101.99,1361100000.0
2008-03-10 08:30:00,101.99,102.02,101.99,102.01,1167520000.0
2008-03-10 08:31:00,102.01,102.04,102.01,102.025,862900000.0
2008-03-10 08:32:00,102.025,102.03,102.025,102.03,723000000.0
2008-03-10 08:33:00,102.03,102.03,102.02,102.02,958400000.0
2008-03-10 08:34:00,102.02,102.03,102.02,102.02,1496200000.0
2008-03-10 08:35:00,102.02,102.03,102.02,102.02,1977400000.0
2008-03-10 08:36:00,102.02,102.03,102.02,102.03,1499100000.0
2008-03-10 08:37:00,102.03,102.03,102.02,102.03,1107100000.0
2008-03-10 08:38:00,102.03,102.03,102.02,102.02,1127600000.0
2008-03-10 08:39:00,102.02,102.03,102.01,102.01,1224600000.0
2008-03-10 08:40:00,102.01,102.02,102.01,102.02,926900000.0
2008-03-10 08:41:00,102.02,102.02,102.01,102.015,133600000.0
2008-03-10 08:42:00,102.015,102.03,101.98,101.98,176900000.0
2008-03-10 08:43:00,101.98,101.99,101.975,101.98,306780000.0
2008-03-10 08:44:00,101.98,101.99,101.97,101.99,199120000.0
2008-03-10 08:45:00,101.99,102.0,101.98,101.98,149600000.0
2008-03-10 08:46:00,101.98,102.0,101.97,102.0,182840000.0
2008-03-10 08:47:00,102.0,102.02,101.99,101.99,198200000.0
2008-03-10 08:48:00,101.99,102.02,101.98,101.99,143740000.0
2008-03-10 08:49:00,101.99,102.01,101.99,102.0,155100000.0
2008-03-10 08:50:00,102.0,102.0,101.93,101.93,170120000.0
2008-03-10 08:51:00,101.925,101.94,101.915,101.93,148520000.0
2008-03-10 08:52:00,101.93,101.93,101.88,101.91,264680000.0
2008-03-10 08:53:00,101.91,101.92,101.855,101.88,209800000.0
2008-03-10 08:54:00,101.88,101.895,101.87,101.88,136540000.0
2008-03-10 08:55:00,101.88,101.88,101.835,101.835,224500000.0
2008-03-10 08:56:00,101.835,101.86,101.835,101.86,299560000.0
2008-03-10 08:57:00,101.86,101.88,101.86,101.875,147600000.0
2008-03-10 08:58:00,101.875,101.91,101.87,101.91,159000000.0
2008-03-10 08:59:00,101.91,101.94,101.9,101.94,178800000.0
2008-03-10 09:00:00,101.94,101.94,101.91,101.93,171800000.0
2008-03-10 09:01:00,101.93,101.93,101.92,101.93,230900000.0
2008-03-10 09:02:00,101.93,101.93,101.92,101.93,199780000.0
2008-03-10 09:03:00,101.93,101.93,101.92,101.92,153100000.0
2008-03-10 09:04:00,101.92,101.92,101.9,101.91,152840000.0
2008-03-10 09:05:00,101.91,101.915,101.9,101.9,160880000.0
2008-03-10 09:06:00,101.9,101.92,101.9,101.915,221780000.0
2008-03-10 09:07:00,101.91,101.93,101.91,101.92,263760000.0
2008-03-10 09:08:00,101.92,101.93,101.91,101.91,147400000.0
2008-03-10 09:09:00,101.91,101.91,101.89,101.89,173640000.0
2008-03-10 09:10:00,101.89,101.9,101.89,101.9,171580000.0
2008-03-10 09:11:00,101.9,101.9,101.85,101.85,194500000.0
2008-03-10 09:12:00,101.85,101.86,101.85,101.85,152540000.0
2008-03-10 09:13:00,101.85,101.89,101.85,101.88,233200000.0
2008-03-10 09:14:00,101.88,101.91,101.88,101.91,209740000.0
2008-03-10 09:15:00,101.91,101.92,101.88,101.88,167140000.0
2008-03-10 09:16:00,101.885,101.9,101.88,101.89,177180000.0
2008-03-10 09:17:00,101.89,101.89,101.84,101.85,155360000.0
2008-03-10 09:18:00,101.85,101.88,101.85,101.87,170400000.0
2008-03-10 09:19:00,101.87,101.88,101.87,101.88,155220000.0
2008-03-10 09:20:00,101.88,101.89,101.88,101.89,166800000.0
2008-03-10 09:21:00,101.89,101.89,101.88,101.88,177000000.0
2008-03-10 09:22:00,101.88,101.93,101.88,101.93,270900000.0
2008-03-10 09:23:00,101.93,101.93,101.91,101.92,169600000.0
2008-03-10 09:24:00,101.92,101.925,101.9,101.9,166480000.0
2008-03-10 09:25:00,101.9,101.92,101.9,101.92,274020000.0
2008-03-10 09:26:00,101.92,102.0,101.92,101.99,272240000.0
2008-03-10 09:27:00,101.99,102.02,101.96,102.02,231980000.0
2008-03-10 09:28:00,102.02,102.02,101.99,102.0,169040000.0
2008-03-10 09:29:00,102.0,102.02,101.99,102.015,202760000.0
2008-03-10 09:30:00,102.02,102.07,102.02,102.06,152460000.0
2008-03-10 09:31:00,102.06,102.06,102.0,102.02,169180000.0
2008-03-10 09:32:00,102.01,102.03,102.0,102.02,184840000.0
2008-03-10 09:33:00,102.02,102.02,102.0,102.0,155880000.0
2008-03-10 09:34:00,102.0,102.03,102.0,102.01,203800000.0
2008-03-10 09:35:00,102.01,102.03,102.0,102.01,276520000.0
2008-03-10 09:36:00,102.01,102.01,102.0,102.005,182200000.0
2008-03-10 09:37:00,102.005,102.01,102.0,102.005,193900000.0
2008-03-10 09:38:00,102.005,102.01,101.995,102.0,222160000.0
2008-03-10 09:39:00,102.0,102.02,102.0,102.02,244460000.0
2008-03-10 09:40:00,102.02,102.02,102.01,102.02,251660000.0
2008-03-10 09:41:00,102.02,102.04,102.02,102.03,172600000.0
2008-03-10 09:42:00,102.03,102.035,102.01,102.03,191280000.0
2008-03-10 09:43:00,102.03,102.03,102.02,102.025,169800000.0
2008-03-10 09:44:00,102.025,102.03,102.02,102.02,180300000.0
2008-03-10 09:45:00,102.02,102.03,102.01,102.03,165660000.0
2008-03-10 09:46:00,102.03,102.03,101.98,102.0,199880000.0
2008-03-10 09:47:00,102.0,102.01,101.99,102.0,139400000.0
2008-03-10 09:48:00,102.0,102.04,102.0,102.03,112600000.0
2008-03-10 09:49:00,102.03,102.03,101.995,101.995,111680000.0
2008-03-10 09:50:00,102.0,102.0,101.98,101.995,88400000.0
2008-03-10 09:51:00,101.995,102.0,101.98,101.98,68400000.0
2008-03-10 09:52:00,101.98,101.99,101.98,101.99,66800000.0
2008-03-10 09:53:00,101.99,102.0,101.99,101.99,37300000.0
2008-03-10 09:54:00,101.99,101.995,101.975,101.975,23500000.0
2008-03-10 09:55:00,101.97,101.97,101.96,101.97,50600000.0
2008-03-10 09:56:00,101.97,101.98,101.97,101.98,129960000.0
2008-03-10 09:57:00,101.98,102.05,101.98,102.05,165000000.0
2008-03-10 09:58:00,102.05,102.05,102.04,102.045,80900000.0
2008-03-10 09:59:00,102.045,102.07,102.04,102.06,137500000.0
2008-03-10 10:00:00,102.06,102.07,102.04,102.05,111960000.0
2008-03-10 10:01:00,102.05,102.06,102.05,102.05,132000000.0
2008-03-10 10:02:00,102.05,102.07,102.05,102.055,109600000.0
2008-03-10 10:03:00,102.055,102.08,102.055,102.08,335400000.0
2008-03-10 10:04:00,102.08,102.13,102.08,102.13,85480000.0
2008-03-10 10:05:00,102.11,102.135,102.11,102.135,21600000.0
2008-03-10 10:06:00,102.135,102.22,102.135,102.18,309800000.0
2008-03-10 10:07:00,102.175,102.23,102.17,102.215,140400000.0
2008-03-10 10:08:00,102.215,102.28,102.21,102.255,136720000.0
2008-03-10 10:09:00,102.25,102.25,102.22,102.22,151940000.0
2008-03-10 10:10:00,102.23,102.25,102.22,102.24,111200000.0
2008-03-10 10:11:00,102.24,102.24,102.23,102.24,142780000.0
2008-03-10 10:12:00,102.24,102.25,102.23,102.25,147880000.0
2008-03-10 10:13:00,102.25,102.25,102.23,102.23,172780000.0
2008-03-10 10:14:00,102.22,102.23,102.21,102.22,155040000.0
2008-03-10 10:15:00,102.22,102.25,102.22,102.24,136520000.0
2008-03-10 10:16:00,102.24,102.245,102.23,102.24,114700000.0
2008-03-10 10:17:00,102.24,102.24,102.24,102.24,133500000.0
2008-03-10 10:18:00,102.24,102.245,102.23,102.235,138200000.0
2008-03-10 10:19:00,102.235,102.24,102.23,102.235,127560000.0
2008-03-10 10:20:00,102.235,102.24,102.23,102.23,211300000.0
2008-03-10 10:21:00,102.23,102.25,102.22,102.24,140420000.0
2008-03-10 10:22:00,102.24,102.26,102.24,102.26,143100000.0
2008-03-10 10:23:00,102.26,102.26,102.25,102.25,150000000.0
2008-03-10 10:24:00,102.25,102.25,102.225,102.23,122460000.0
2008-03-10 10:25:00,102.23,102.235,102.22,102.22,138400000.0
2008-03-10 10:26:00,102.22,102.22,102.19,102.21,109100000.0
2008-03-10 10:27:00,102.205,102.21,102.18,102.18,116240000.0
2008-03-10 10:28:00,102.18,102.19,102.125,102.135,80900000.0
2008-03-10 10:29:00,102.14,102.165,102.14,102.15,96500000.0
2008-03-10 10:30:00,102.15,102.16,102.14,102.14,116200000.0
2008-03-10 10:31:00,102.14,102.18,102.135,102.18,179900000.0
2008-03-10 10:32:00,102.18,102.19,102.17,102.175,197100000.0
2008-03-10 10:33:00,102.175,102.18,102.165,102.17,88700000.0
2008-03-10 10:34:00,102.17,102.18,102.16,102.175,102900000.0
2008-03-10 10:35:00,102.175,102.23,102.175,102.22,104420000.0
2008-03-10 10:36:00,102.215,102.22,102.195,102.22,137740000.0
2008-03-10 10:37:00,102.22,102.26,102.22,102.23,130540000.0
2008-03-10 10:38:00,102.23,102.23,102.2,102.21,143660000.0
2008-03-10 10:39:00,102.21,102.215,102.19,102.19,143400000.0
2008-03-10 10:40:00,102.19,102.21,102.19,102.2,150000000.0
2008-03-10 10:41:00,102.2,102.21,102.2,102.21,130500000.0
2008-03-10 10:42:00,102.21,102.21,102.2,102.21,91300000.0
2008-03-10 10:43:00,102.21,102.21,102.16,102.16,89600000.0
2008-03-10 10:44:00,102.16,102.165,102.11,102.12,121180000.0
2008-03-10 10:45:00,102.12,102.16,102.12,102.14,195980000.0
2008-03-10 10:46:00,102.14,102.15,102.11,102.15,71160000.0
2008-03-10 10:47:00,102.15,102.15,102.08,102.095,136040000.0
2008-03-10 10:48:00,102.095,102.105,102.095,102.105,28900000.0
2008-03-10 10:49:00,102.08,102.09,102.06,102.07,95680000.0
2008-03-10 10:50:00,102.07,102.09,102.07,102.075,218980000.0
2008-03-10 10:51:00,102.075,102.075,102.05,102.06,343260000.0
2008-03-10 10:52:00,102.06,102.06,102.015,102.04,235379999.0
2008-03-10 10:53:00,102.04,102.05,102.035,102.04,257940000.0
2008-03-10 10:54:00,102.04,102.045,102.03,102.03,235880000.0
2008-03-10 10:55:00,102.025,102.04,102.02,102.025,398100000.0
2008-03-10 10:56:00,102.025,102.04,102.02,102.04,134880000.0
2008-03-10 10:57:00,102.04,102.04,102.01,102.015,111780000.0
2008-03-10 10:58:00,102.02,102.02,101.995,102.01,128980000.0
2008-03-10 10:59:00,102.01,102.01,101.99,101.995,160200000.0
2008-03-10 11:00:00,101.995,102.01,101.99,102.01,160140000.0
2008-03-10 11:01:00,102.01,102.02,102.005,102.02,168940000.0
2008-03-10 11:02:00,102.02,102.05,102.02,102.04,124800000.0
2008-03-10 11:03:00,102.04,102.04,102.0,102.0,156260000.0
2008-03-10 11:04:00,101.995,102.0,101.99,102.0,141600000.0
2008-03-10 11:05:00,102.0,102.01,101.985,101.99,135880000.0
2008-03-10 11:06:00,101.99,102.0,101.98,101.98,163300000.0
2008-03-10 11:07:00,101.98,101.99,101.98,101.98,212300000.0
2008-03-10 11:08:00,101.98,101.99,101.98,101.98,158500000.0
2008-03-10 11:09:00,101.98,101.98,101.975,101.98,603400000.0
2008-03-10 11:10:00,101.98,101.99,101.98,101.98,161380000.0
2008-03-10 11:11:00,101.98,101.98,101.94,101.95,122340000.0
2008-03-10 11:12:00,101.945,101.945,101.915,101.92,157700000.0
2008-03-10 11:13:00,101.92,101.92,101.905,101.91,151500000.0
2008-03-10 11:14:00,101.915,101.94,101.91,101.935,280080000.0
2008-03-10 11:15:00,101.93,101.94,101.92,101.94,296699999.0
2008-03-10 11:16:00,101.94,101.955,101.93,101.93,231300000.0
2008-03-10 11:17:00,101.93,101.96,101.93,101.93,204800000.0
2008-03-10 11:18:00,101.93,101.95,101.93,101.95,225300000.0
2008-03-10 11:19:00,101.95,101.98,101.95,101.98,234900000.0
2008-03-10 11:20:00,101.98,101.98,101.965,101.975,153200000.0
2008-03-10 11:21:00,101.975,102.02,101.975,102.02,136500000.0
2008-03-10 11:22:00,102.02,102.04,102.015,102.04,129400000.0
2008-03-10 11:23:00,102.04,102.04,102.01,102.01,115700000.0
2008-03-10 11:24:00,102.01,102.015,102.01,102.01,71700000.0
2008-03-10 11:25:00,102.01,102.03,102.01,102.03,98580000.0
2008-03-10 11:26:00,102.03,102.04,102.025,102.025,88600000.0
2008-03-10 11:27:00,102.025,102.04,102.01,102.03,79880000.0
2008-03-10 11:28:00,102.03,102.03,101.99,101.995,194980000.0
2008-03-10 11:29:00,101.995,101.995,101.96,101.965,188580000.0
2008-03-10 11:30:00,101.965,101.97,101.945,101.97,227420000.0
2008-03-10 11:31:00,101.97,101.99,101.97,101.975,113780000.0
2008-03-10 11:32:00,101.975,101.99,101.97,101.975,93100000.0
2008-03-10 11:33:00,101.975,101.98,101.96,101.96,81860000.0
2008-03-10 11:34:00,101.96,101.97,101.945,101.95,304400000.0
2008-03-10 11:35:00,101.95,101.95,101.92,101.92,70200000.0
2008-03-10 11:36:00,101.92,101.93,101.91,101.91,195700000.0
2008-03-10 11:37:00,101.91,101.94,101.91,101.925,142300000.0
2008-03-10 11:38:00,101.925,101.93,101.92,101.93,144900000.0
2008-03-10 11:39:00,101.93,101.93,101.93,101.93,194700000.0
2008-03-10 11:40:00,101.93,101.95,101.92,101.95,170400000.0
2008-03-10 11:41:00,101.95,101.95,101.92,101.925,194700000.0
2008-03-10 11:42:00,101.925,101.925,101.9,101.91,166500000.0
2008-03-10 11:43:00,101.91,101.91,101.875,101.88,145100000.0
2008-03-10 11:44:00,101.87,101.89,101.86,101.89,181800000.0
2008-03-10 11:45:00,101.89,101.9,101.88,101.89,168500000.0
2008-03-10 11:46:00,101.89,101.93,101.89,101.93,171100000.0
2008-03-10 11:47:00,101.93,101.93,101.89,101.92,126080000.0
2008-03-10 11:48:00,101.92,101.94,101.915,101.93,123400000.0
2008-03-10 11:49:00,101.93,101.96,101.93,101.955,127880000.0
2008-03-10 11:50:00,101.95,101.97,101.95,101.965,166100000.0
2008-03-10 11:51:00,101.965,101.99,101.96,101.985,88000000.0
2008-03-10 11:52:00,101.985,102.02,101.98,101.99,138960000.0
2008-03-10 11:53:00,102.0,102.0,101.96,101.995,157600000.0
2008-03-10 11:54:00,101.995,102.02,101.995,102.0,289800000.0
2008-03-10 11:55:00,102.0,102.0,101.96,101.965,478600000.0
2008-03-10 11:56:00,101.965,101.97,101.94,101.95,133300000.0
2008-03-10 11:57:00,101.95,101.95,101.94,101.94,138600000.0
2008-03-10 11:58:00,101.94,101.94,101.905,101.905,137800000.0
2008-03-10 11:59:00,101.905,101.905,101.89,101.895,119900000.0
2008-03-10 12:00:00,101.895,101.91,101.895,101.9,175800000.0
2008-03-10 12:01:00,101.9,101.935,101.9,101.93,92600000.0
2008-03-10 12:02:00,101.93,101.94,101.92,101.94,133200000.0
2008-03-10 12:03:00,101.94,101.965,101.94,101.955,117300000.0
2008-03-10 12:04:00,101.955,101.96,101.95,101.95,147380000.0
2008-03-10 12:05:00,101.95,102.01,101.95,102.005,120720000.0
2008-03-10 12:06:00,102.005,102.01,101.98,101.98,142600000.0
2008-03-10 12:07:00,101.98,101.99,101.98,101.985,87320000.0
2008-03-10 12:08:00,101.985,101.985,101.96,101.98,151040000.0
2008-03-10 12:09:00,101.98,101.995,101.98,101.98,116840000.0
2008-03-10 12:10:00,101.98,102.015,101.98,101.99,141460000.0
2008-03-10 12:11:00,101.99,102.08,101.99,102.08,163180000.0
2008-03-10 12:12:00,102.08,102.08,102.04,102.05,126240000.0
2008-03-10 12:13:00,102.05,102.065,102.03,102.03,174860000.0
2008-03-10 12:14:00,102.03,102.07,102.02,102.07,70100000.0
2008-03-10 12:15:00,102.07,102.09,102.065,102.08,141980000.0
2008-03-10 12:16:00,102.08,102.085,102.065,102.07,114600000.0
2008-03-10 12:17:00,102.07,102.07,102.045,102.05,118100000.0
2008-03-10 12:18:00,102.045,102.05,102.02,102.05,134340000.0
2008-03-10 12:19:00,102.05,102.07,102.02,102.055,129820000.0
2008-03-10 12:20:00,102.055,102.055,102.03,102.045,63600000.0
2008-03-10 12:21:00,102.045,102.08,102.045,102.06,133400000.0
2008-03-10 12:22:00,102.06,102.09,102.04,102.08,72200000.0
2008-03-10 12:23:00,102.08,102.1,102.08,102.095,99420000.0
2008-03-10 12:24:00,102.095,102.12,102.09,102.105,76900000.0
2008-03-10 12:25:00,102.105,102.16,102.1,102.16,101880000.0
2008-03-10 12:26:00,102.16,102.16,102.12,102.13,152280000.0
2008-03-10 12:27:00,102.13,102.13,102.12,102.13,118440000.0
2008-03-10 12:28:00,102.13,102.16,102.13,102.135,142280000.0
2008-03-10 12:29:00,102.135,102.15,102.12,102.12,171980000.0
2008-03-10 12:30:00,102.12,102.125,102.1,102.105,146800000.0
2008-03-10 12:31:00,102.105,102.11,102.03,102.03,208140000.0
2008-03-10 12:32:00,102.03,102.05,102.02,102.035,303460000.0
2008-03-10 12:33:00,102.035,102.08,102.035,102.07,304760000.0
2008-03-10 12:34:00,102.07,102.07,102.05,102.06,162900000.0
2008-03-10 12:35:00,102.06,102.09,102.06,102.08,185700000.0
2008-03-10 12:36:00,102.08,102.11,102.075,102.1,218460000.0
2008-03-10 12:37:00,102.1,102.15,102.1,102.15,162800000.0
2008-03-10 12:38:00,102.15,102.16,102.12,102.15,176460000.0
2008-03-10 12:39:00,102.15,102.16,102.13,102.13,149900000.0
2008-03-10 12:40:00,102.14,102.15,102.125,102.13,147900000.0
2008-03-10 12:41:00,102.13,102.16,102.13,102.16,162100000.0
2008-03-10 12:42:00,102.16,102.16,102.15,102.15,174100000.0
2008-03-10 12:43:00,102.15,102.16,102.15,102.15,147520000.0
2008-03-10 12:44:00,102.15,102.16,102.14,102.15,116640000.0
2008-03-10 12:45:00,102.15,102.15,102.105,102.105,81520000.0
2008-03-10 12:46:00,102.105,102.11,102.095,102.095,82560000.0
2008-03-10 12:47:00,102.095,102.11,102.09,102.11,147280000.0
2008-03-10 12:48:00,102.11,102.13,102.11,102.125,128080000.0
2008-03-10 12:49:00,102.125,102.14,102.12,102.12,127600000.0
2008-03-10 12:50:00,102.12,102.13,102.12,102.13,152500000.0
2008-03-10 12:51:00,102.13,102.13,102.12,102.13,156780000.0
2008-03-10 12:52:00,102.13,102.13,102.13,102.13,141400000.0
2008-03-10 12:53:00,102.13,102.13,102.125,102.13,136800000.0
2008-03-10 12:54:00,102.13,102.17,102.13,102.17,220860000.0
2008-03-10 12:55:00,102.17,102.21,102.16,102.19,190280000.0
2008-03-10 12:56:00,102.19,102.2,102.17,102.18,142240000.0
2008-03-10 12:57:00,102.18,102.18,102.16,102.17,117440000.0
2008-03-10 12:58:00,102.17,102.18,102.16,102.17,172200000.0
2008-03-10 12:59:00,102.17,102.18,102.17,102.18,143260000.0
2008-03-10 13:00:00,102.18,102.185,102.18,102.18,153460000.0
2008-03-10 13:01:00,102.18,102.19,102.18,102.18,130700000.0
2008-03-10 13:02:00,102.18,102.19,102.18,102.19,144780000.0
2008-03-10 13:03:00,102.19,102.2,102.16,102.16,228420000.0
2008-03-10 13:04:00,102.16,102.185,102.135,102.18,169980000.0
2008-03-10 13:05:00,102.18,102.18,102.155,102.16,126280000.0
2008-03-10 13:06:00,102.16,102.165,102.155,102.16,86360000.0
2008-03-10 13:07:00,102.16,102.205,102.16,102.205,394320000.0
2008-03-10 13:08:00,102.205,102.215,102.185,102.21,402340000.0
2008-03-10 13:09:00,102.21,102.21,102.19,102.19,42260000.0
2008-03-10 13:10:00,102.19,102.215,102.185,102.205,529760000.0
2008-03-10 13:11:00,102.205,102.215,102.185,102.19,455580000.0
2008-03-10 13:12:00,102.19,102.195,102.18,102.195,287760000.0
2008-03-10 13:13:00,102.195,102.255,102.195,102.24,243720000.0
2008-03-10 13:14:00,102.24,102.24,102.215,102.22,198580000.0
2008-03-10 13:15:00,102.22,102.24,102.215,102.23,453780000.0
2008-03-10 13:16:00,102.23,102.27,102.215,102.27,463880000.0
2008-03-10 13:17:00,102.27,102.275,102.235,102.235,504340000.0
2008-03-10 13:18:00,102.235,102.26,102.23,102.26,148580000.0
2008-03-10 13:19:00,102.26,102.26,102.245,102.26,68180000.0
2008-03-10 13:20:00,102.26,102.26,102.23,102.25,73060000.0
2008-03-10 13:21:00,102.25,102.305,102.245,102.3,90860000.0
2008-03-10 13:22:00,102.3,102.325,102.285,102.315,384600000.0
2008-03-10 13:23:00,102.315,102.325,102.31,102.32,95600000.0
2008-03-10 13:24:00,102.32,102.33,102.305,102.305,145600000.0
2008-03-10 13:25:00,102.305,102.33,102.305,102.32,1764099999.0
2008-03-10 13:26:00,102.28,102.28,102.26,102.28,2064700001.0
2008-03-10 13:27:00,102.27,102.27,102.24,102.26,2064700001.0
2008-03-10 13:28:00,102.26,102.27,102.21,102.22,2064700001.0
2008-03-10 13:29:00,102.22,102.22,102.1,102.13,2011300006.0
2008-03-10 13:30:00,102.26,102.38,102.26,102.34,695120000.0
2008-03-10 13:31:00,102.35,102.38,102.3,102.33,695120000.0
2008-03-10 13:32:00,102.31,102.32,102.28,102.3,695120000.0
2008-03-10 13:33:00,102.29,102.37,102.29,102.35,695120000.0
2008-03-10 13:34:00,102.36,102.36,102.31,102.32,695120000.0
2008-03-10 13:35:00,102.225,102.24,102.225,102.24,695120000.0
2008-03-10 13:36:00,102.24,102.24,102.21,102.22,1523300000.0
2008-03-10 13:37:00,102.22,102.27,102.21,102.25,1568560000.0
2008-03-10 13:38:00,102.38,102.39,102.31,102.35,1983860003.0
2008-03-10 13:39:00,102.34,102.36,102.31,102.31,1983860003.0
2008-03-10 13:40:00,102.21,102.23,102.21,102.23,1983860003.0
2008-03-10 13:41:00,102.23,102.25,102.225,102.23,1394499999.0
2008-03-10 13:42:00,102.23,102.265,102.22,102.265,1023020000.0
2008-03-10 13:43:00,102.265,102.3,102.24,102.285,1956080017.0
2008-03-10 13:44:00,102.28,102.3,102.245,102.26,1620960000.0
2008-03-10 13:45:00,102.26,102.28,102.26,102.265,1395720001.0
2008-03-10 13:46:00,102.29,102.31,102.29,102.3,2127760000.0
2008-03-10 13:47:00,102.31,102.31,102.28,102.28,2127760000.0
2008-03-10 13:48:00,102.29,102.29,102.27,102.29,2127760000.0
2008-03-10 13:49:00,102.27,102.31,102.27,102.31,2127760000.0
2008-03-10 13:50:00,102.3,102.3,102.29,102.3,1223260003.0
2008-03-10 13:51:00,102.33,102.33,102.29,102.29,1223260003.0
2008-03-10 13:52:00,102.29,102.3,102.26,102.27,1174320000.0
2008-03-10 13:53:00,102.27,102.27,102.21,102.22,1118440000.0
2008-03-10 13:54:00,102.22,102.23,102.22,102.22,982160000.0
2008-03-10 13:55:00,102.225,102.225,102.21,102.215,649920000.0
2008-03-10 13:56:00,102.215,102.225,102.2,102.21,577879999.0
2008-03-10 13:57:00,102.21,102.22,102.2,102.21,1407819999.0
2008-03-10 13:58:00,102.21,102.22,102.205,102.205,670160000.0
2008-03-10 13:59:00,102.205,102.22,102.2,102.22,80720000.0
2008-03-10 14:00:00,102.22,102.275,102.215,102.27,101800000.0
2008-03-10 14:01:00,102.27,102.32,102.26,102.3,106200000.0
2008-03-10 14:02:00,102.3,102.3,102.265,102.275,105600000.0
2008-03-10 14:03:00,102.275,102.33,102.265,102.325,100600000.0
2008-03-10 14:04:00,102.33,102.375,102.33,102.36,186500000.0
2008-03-10 14:05:00,102.355,102.365,102.32,102.32,177000000.0
2008-03-10 14:06:00,102.32,102.32,102.29,102.29,149700000.0
2008-03-10 14:07:00,102.29,102.31,102.29,102.31,120800000.0
2008-03-10 14:08:00,102.31,102.34,102.31,102.33,136000000.0
2008-03-10 14:09:00,102.33,102.345,102.32,102.33,146800000.0
2008-03-10 14:10:00,102.33,102.33,102.32,102.33,161200000.0
2008-03-10 14:11:00,102.33,102.33,102.3,102.305,166700000.0
2008-03-10 14:12:00,102.305,102.325,102.28,102.305,155200000.0
2008-03-10 14:13:00,102.31,102.32,102.29,102.29,163200000.0
2008-03-10 14:14:00,102.29,102.31,102.29,102.3,161600000.0
2008-03-10 14:15:00,102.3,102.32,102.3,102.3,140400000.0
2008-03-10 14:16:00,102.3,102.31,102.29,102.31,136700000.0
2008-03-10 14:17:00,102.31,102.33,102.31,102.325,159200000.0
2008-03-10 14:18:00,102.325,102.33,102.31,102.32,127000000.0
2008-03-10 14:19:00,102.32,102.35,102.32,102.35,125400000.0
2008-03-10 14:20:00,102.35,102.37,102.35,102.35,202900000.0
2008-03-10 14:21:00,102.35,102.35,102.32,102.33,159500000.0
2008-03-10 14:22:00,102.33,102.35,102.32,102.325,147400000.0
2008-03-10 14:23:00,102.325,102.335,102.3,102.315,139700000.0
2008-03-10 14:24:00,102.315,102.34,102.315,102.325,129700000.0
2008-03-10 14:25:00,102.325,102.325,102.29,102.3,123600000.0
2008-03-10 14:26:00,102.3,102.3,102.275,102.28,143900000.0
2008-03-10 14:27:00,102.28,102.28,102.25,102.27,151200000.0
2008-03-10 14:28:00,102.27,102.3,102.27,102.295,133000000.0
2008-03-10 14:29:00,102.295,102.3,102.255,102.28,180400000.0
2008-03-10 14:30:00,102.275,102.4,102.275,102.385,229100001.0
2008-03-10 14:31:00,102.37,102.37,102.3,102.325,126900000.0
2008-03-10 14:32:00,102.325,102.345,102.305,102.34,100400000.0
2008-03-10 14:33:00,102.34,102.38,102.34,102.36,151900000.0
2008-03-10 14:34:00,102.36,102.36,102.32,102.335,93900000.0
2008-03-10 14:35:00,102.335,102.38,102.335,102.365,149000000.0
2008-03-10 14:36:00,102.365,102.42,102.35,102.39,164100000.0
2008-03-10 14:37:00,102.39,102.4,102.37,102.4,147100000.0
2008-03-10 14:38:00,102.4,102.4,102.325,102.35,133500000.0
2008-03-10 14:39:00,102.35,102.365,102.32,102.32,140800000.0
2008-03-10 14:40:00,102.32,102.34,102.28,102.29,103900000.0
2008-03-10 14:41:00,102.29,102.29,102.25,102.27,166600000.0
2008-03-10 14:42:00,102.27,102.27,102.24,102.27,83500000.0
2008-03-10 14:43:00,102.27,102.29,102.265,102.29,47200000.0
2008-03-10 14:44:00,102.285,102.29,102.275,102.28,53200000.0
2008-03-10 14:45:00,102.285,102.295,102.26,102.295,49200000.0
2008-03-10 14:46:00,102.295,102.325,102.295,102.32,43900000.0
2008-03-10 14:47:00,102.32,102.325,102.295,102.3,46400000.0
2008-03-10 14:48:00,102.3,102.31,102.285,102.305,57600000.0
2008-03-10 14:49:00,102.305,102.33,102.305,102.32,257000000.0
2008-03-10 14:50:00,102.32,102.32,102.31,102.31,111600000.0
2008-03-10 14:51:00,102.31,102.32,102.28,102.285,126600000.0
2008-03-10 14:52:00,102.285,102.305,102.26,102.26,110500000.0
2008-03-10 14:53:00,102.26,102.26,102.225,102.255,149700000.0
2008-03-10 14:54:00,102.255,102.27,102.23,102.24,126977899.0
2008-03-10 14:55:00,102.23,102.26,102.23,102.26,99000000.0
2008-03-10 14:56:00,102.26,102.27,102.245,102.25,117000000.0
2008-03-10 14:57:00,102.25,102.26,102.225,102.23,104100000.0
2008-03-10 14:58:00,102.23,102.245,102.23,102.23,120800000.0
2008-03-10 14:59:00,102.23,102.25,102.215,102.24,167000000.0
2008-03-10 15:00:00,102.235,102.235,102.2,102.215,134800000.0
2008-03-10 15:01:00,102.215,102.23,102.195,102.2,179000000.0
2008-03-10 15:02:00,102.2,102.235,102.2,102.23,102300000.0
2008-03-10 15:03:00,102.23,102.265,102.23,102.25,141000000.0
2008-03-10 15:04:00,102.25,102.25,102.235,102.24,77300000.0
2008-03-10 15:05:00,102.24,102.245,102.22,102.22,148000000.0
2008-03-10 15:06:00,102.22,102.235,102.21,102.23,60600000.0
2008-03-10 15:07:00,102.23,102.235,102.21,102.22,78400000.0
2008-03-10 15:08:00,102.22,102.235,102.22,102.235,47600000.0
2008-03-10 15:09:00,102.235,102.245,102.23,102.24,44800000.0
2008-03-10 15:10:00,102.24,102.245,102.24,102.245,43800000.0
2008-03-10 15:11:00,102.245,102.245,102.22,102.22,45000000.0
2008-03-10 15:12:00,102.22,102.26,102.215,102.26,43800000.0
2008-03-10 15:13:00,102.26,102.26,102.245,102.255,44000000.0
2008-03-10 15:14:00,102.255,102.26,102.255,102.26,63800000.0
2008-03-10 15:15:00,102.26,102.26,102.25,102.26,239400000.0
2008-03-10 15:16:00,102.26,102.27,102.26,102.26,95700000.0
2008-03-10 15:17:00,102.26,102.31,102.26,102.295,131100000.0
2008-03-10 15:18:00,102.295,102.305,102.29,102.3,45000000.0
2008-03-10 15:19:00,102.3,102.33,102.3,102.33,144600000.0
2008-03-10 15:20:00,102.34,102.36,102.34,102.34,147000000.0
2008-03-10 15:21:00,102.34,102.345,102.33,102.34,171100000.0
2008-03-10 15:22:00,102.34,102.36,102.34,102.35,163900000.0
2008-03-10 15:23:00,102.35,102.37,102.35,102.36,190100000.0
2008-03-10 15:24:00,102.36,102.365,102.35,102.35,115700000.0
2008-03-10 15:25:00,102.35,102.36,102.335,102.34,176400000.0
2008-03-10 15:26:00,102.34,102.345,102.335,102.34,167700000.0
2008-03-10 15:27:00,102.34,102.425,102.34,102.41,183000000.0
2008-03-10 15:28:00,102.41,102.43,102.41,102.42,102400000.0
2008-03-10 15:29:00,102.42,102.44,102.42,102.435,247800000.0
2008-03-10 15:30:00,102.435,102.435,102.415,102.42,148500000.0
2008-03-10 15:31:00,102.42,102.42,102.39,102.39,81500000.0
2008-03-10 15:32:00,102.39,102.4,102.36,102.38,139300000.0
2008-03-10 15:33:00,102.38,102.38,102.34,102.34,145100000.0
2008-03-10 15:34:00,102.34,102.37,102.33,102.355,172200000.0
2008-03-10 15:35:00,102.355,102.36,102.32,102.32,133700000.0
2008-03-10 15:36:00,102.32,102.32,102.285,102.285,116800000.0
2008-03-10 15:37:00,102.28,102.3,102.28,102.29,123400000.0
2008-03-10 15:38:00,102.285,102.285,102.26,102.27,159200000.0
2008-03-10 15:39:00,102.27,102.31,102.265,102.28,218100000.0
2008-03-10 15:40:00,102.28,102.29,102.25,102.29,180600000.0
2008-03-10 15:41:00,102.29,102.29,102.26,102.27,315900000.0
2008-03-10 15:42:00,102.27,102.295,102.26,102.28,190100000.0
2008-03-10 15:43:00,102.28,102.3,102.265,102.27,174300000.0
2008-03-10 15:44:00,102.27,102.29,102.26,102.275,107500000.0
2008-03-10 15:45:00,102.275,102.28,102.245,102.27,86200000.0
2008-03-10 15:46:00,102.27,102.3,102.265,102.29,122400000.0
2008-03-10 15:47:00,102.29,102.31,102.27,102.31,149700000.0
2008-03-10 15:48:00,102.31,102.31,102.28,102.29,179600000.0
2008-03-10 15:49:00,102.29,102.29,102.265,102.265,141600000.0
2008-03-10 15:50:00,102.265,102.27,102.23,102.235,125700000.0
2008-03-10 15:51:00,102.235,102.24,102.21,102.22,98200000.0
2008-03-10 15:52:00,102.22,102.24,102.22,102.24,106200000.0
2008-03-10 15:53:00,102.24,102.265,102.22,102.25,280300000.0
2008-03-10 15:54:00,102.25,102.26,102.225,102.23,146600000.0
2008-03-10 15:55:00,102.23,102.23,102.21,102.23,176400000.0
2008-03-10 15:56:00,102.23,102.23,102.18,102.18,152300000.0
2008-03-10 15:57:00,102.18,102.185,102.16,102.18,240900000.0
2008-03-10 15:58:00,102.18,102.19,102.17,102.185,143400000.0
2008-03-10 15:59:00,102.19,102.22,102.18,102.195,231500000.0
2008-03-10 16:00:00,102.195,102.255,102.195,102.245,367300000.0
2008-03-10 16:01:00,102.245,102.25,102.22,102.24,223400000.0
2008-03-10 16:02:00,102.235,102.27,102.23,102.26,134800000.0
2008-03-10 16:03:00,102.26,102.27,102.23,102.23,157000000.0
2008-03-10 16:04:00,102.23,102.235,102.18,102.18,117300000.0
2008-03-10 16:05:00,102.18,102.22,102.15,102.15,154000000.0
2008-03-10 16:06:00,102.15,102.15,102.09,102.12,135200000.0
2008-03-10 16:07:00,102.12,102.15,102.11,102.11,152200000.0
2008-03-10 16:08:00,102.115,102.16,102.1,102.125,193600000.0
2008-03-10 16:09:00,102.125,102.16,102.11,102.11,240300000.0
2008-03-10 16:10:00,102.11,102.16,102.105,102.155,463100000.0
2008-03-10 16:11:00,102.155,102.19,102.13,102.19,157200000.0
2008-03-10 16:12:00,102.19,102.195,102.15,102.15,186300000.0
2008-03-10 16:13:00,102.15,102.2,102.15,102.175,115400000.0
2008-03-10 16:14:00,102.175,102.22,102.17,102.22,147100000.0
2008-03-10 16:15:00,102.22,102.255,102.22,102.23,145100000.0
2008-03-10 16:16:00,102.22,102.23,102.185,102.19,130000000.0
2008-03-10 16:17:00,102.19,102.24,102.18,102.18,133200000.0
2008-03-10 16:18:00,102.18,102.2,102.17,102.17,142400000.0
2008-03-10 16:19:00,102.17,102.24,102.17,102.23,109100000.0
2008-03-10 16:20:00,102.23,102.23,102.185,102.19,165200000.0
2008-03-10 16:21:00,102.19,102.21,102.17,102.18,154400000.0
2008-03-10 16:22:00,102.18,102.19,102.16,102.17,116800000.0
2008-03-10 16:23:00,102.17,102.19,102.155,102.16,133800000.0
2008-03-10 16:24:00,102.16,102.19,102.16,102.17,143600000.0
2008-03-10 16:25:00,102.17,102.21,102.17,102.2,107000000.0
2008-03-10 16:26:00,102.2,102.245,102.195,102.245,109900000.0
2008-03-10 16:27:00,102.245,102.25,102.2,102.2,127200000.0
2008-03-10 16:28:00,102.2,102.22,102.2,102.205,132200000.0
2008-03-10 16:29:00,102.205,102.25,102.2,102.25,145000000.0
2008-03-10 16:30:00,102.25,102.285,102.24,102.285,173700000.0
2008-03-10 16:31:00,102.285,102.31,102.27,102.28,131000000.0
2008-03-10 16:32:00,102.28,102.285,102.25,102.25,172500000.0
2008-03-10 16:33:00,102.25,102.27,102.24,102.27,125500000.0
2008-03-10 16:34:00,102.27,102.28,102.25,102.27,145400000.0
2008-03-10 16:35:00,102.27,102.28,102.24,102.25,142600000.0
2008-03-10 16:36:00,102.25,102.32,102.25,102.32,155300000.0
2008-03-10 16:37:00,102.32,102.325,102.255,102.255,174300000.0
2008-03-10 16:38:00,102.255,102.29,102.255,102.255,179100000.0
2008-03-10 16:39:00,102.255,102.285,102.24,102.28,212400000.0
2008-03-10 16:40:00,102.28,102.3,102.275,102.3,207000000.0
2008-03-10 16:41:00,102.3,102.3,102.25,102.28,233700000.0
2008-03-10 16:42:00,102.28,102.29,102.25,102.29,269100000.0
2008-03-10 16:43:00,102.275,102.28,102.24,102.255,177100000.0
2008-03-10 16:44:00,102.255,102.27,102.25,102.26,308200000.0
2008-03-10 16:45:00,102.26,102.3,102.26,102.3,205000000.0
2008-03-10 16:46:00,102.3,102.34,102.29,102.34,201100000.0
2008-03-10 16:47:00,102.34,102.37,102.33,102.34,186400000.0
2008-03-10 16:48:00,102.34,102.37,102.34,102.35,146700000.0
2008-03-10 16:49:00,102.35,102.37,102.3,102.3,179300000.0
2008-03-10 16:50:00,102.3,102.35,102.285,102.32,219600000.0
2008-03-10 16:51:00,102.32,102.34,102.32,102.325,126100000.0
2008-03-10 16:52:00,102.325,102.35,102.31,102.34,133200000.0
2008-03-10 16:53:00,102.34,102.345,102.31,102.32,137000000.0
2008-03-10 16:54:00,102.31,102.34,102.31,102.33,171800000.0
2008-03-10 16:55:00,102.33,102.35,102.33,102.33,133900000.0
2008-03-10 16:56:00,102.33,102.34,102.31,102.32,126000000.0
2008-03-10 16:57:00,102.32,102.33,102.31,102.32,218200000.0
2008-03-10 16:58:00,102.32,102.32,102.26,102.26,197400000.0
2008-03-10 16:59:00,102.26,102.3,102.26,102.3,141300000.0
2008-03-10 17:00:00,102.3,102.31,102.29,102.295,114900000.0
2008-03-10 17:01:00,102.29,102.3,102.285,102.3,128800000.0
2008-03-10 17:02:00,102.295,102.355,102.295,102.325,158900000.0
2008-03-10 17:03:00,102.325,102.335,102.285,102.32,114600000.0
2008-03-10 17:04:00,102.32,102.32,102.3,102.31,94700000.0
2008-03-10 17:05:00,102.31,102.33,102.305,102.315,142200000.0
2008-03-10 17:06:00,102.315,102.32,102.29,102.305,102000000.0
2008-03-10 17:07:00,102.305,102.305,102.27,102.285,169300000.0
2008-03-10 17:08:00,102.285,102.31,102.285,102.29,151200000.0
2008-03-10 17:09:00,102.29,102.295,102.275,102.285,131600000.0
2008-03-10 17:10:00,102.28,102.3,102.27,102.29,191000000.0
2008-03-10 17:11:00,102.29,102.31,102.28,102.3,185200000.0
2008-03-10 17:12:00,102.3,102.31,102.295,102.295,210800000.0
2008-03-10 17:13:00,102.295,102.3,102.25,102.25,176700000.0
2008-03-10 17:14:00,102.25,102.28,102.25,102.275,206100000.0
2008-03-10 17:15:00,102.275,102.275,102.255,102.265,170900000.0
2008-03-10 17:16:00,102.265,102.3,102.26,102.29,166600000.0
2008-03-10 17:17:00,102.29,102.29,102.27,102.29,118200000.0
2008-03-10 17:18:00,102.29,102.29,102.26,102.27,121900000.0
2008-03-10 17:19:00,102.265,102.27,102.24,102.26,179000000.0
2008-03-10 17:20:00,102.255,102.26,102.23,102.23,156700000.0
2008-03-10 17:21:00,102.23,102.24,102.215,102.225,106900000.0
2008-03-10 17:22:00,102.225,102.23,102.19,102.19,106800000.0
2008-03-10 17:23:00,102.19,102.2,102.14,102.15,108000000.0
2008-03-10 17:24:00,102.15,102.17,102.12,102.12,196200000.0
2008-03-10 17:25:00,102.12,102.17,102.12,102.145,170200000.0
2008-03-10 17:26:00,102.14,102.145,102.06,102.06,122900000.0
2008-03-10 17:27:00,102.06,102.07,102.035,102.06,92500000.0
2008-03-10 17:28:00,102.06,102.06,102.015,102.015,151200000.0
2008-03-10 17:29:00,102.015,102.02,101.965,101.975,408500000.0
2008-03-10 17:30:00,101.975,102.0,101.97,101.97,419700001.0
2008-03-10 17:31:00,101.975,102.0,101.975,102.0,163900000.0
2008-03-10 17:32:00,102.0,102.0,101.925,101.945,184360000.0
2008-03-10 17:33:00,101.945,101.96,101.935,101.955,77500000.0
2008-03-10 17:34:00,101.955,101.985,101.955,101.98,91300000.0
2008-03-10 17:35:00,101.985,102.0,101.955,101.995,66700000.0
2008-03-10 17:36:00,101.995,102.035,101.99,102.035,74180000.0
2008-03-10 17:37:00,102.045,102.07,102.045,102.065,90200000.0
2008-03-10 17:38:00,102.065,102.07,102.005,102.01,163700000.0
2008-03-10 17:39:00,102.01,102.03,101.99,102.01,143480000.0
2008-03-10 17:40:00,102.01,102.03,101.98,102.0,122260000.0
2008-03-10 17:41:00,102.0,102.01,101.965,101.98,181000000.0
2008-03-10 17:42:00,101.98,102.01,101.96,101.97,74960000.0
2008-03-10 17:43:00,101.97,101.97,101.95,101.96,97940000.0
2008-03-10 17:44:00,101.96,101.96,101.88,101.88,129120000.0
2008-03-10 17:45:00,101.88,101.885,101.84,101.845,87380000.0
2008-03-10 17:46:00,101.835,101.84,101.76,101.775,170100000.0
2008-03-10 17:47:00,101.78,101.78,101.71,101.74,151200000.0
2008-03-10 17:48:00,101.74,101.75,101.71,101.75,250800000.0
2008-03-10 17:49:00,101.75,101.795,101.75,101.785,195600000.0
2008-03-10 17:50:00,101.78,101.815,101.765,101.805,140300000.0
2008-03-10 17:51:00,101.805,101.85,101.805,101.83,1130100000.0
2008-03-10 17:52:00,101.83,101.845,101.815,101.825,396800000.0
2008-03-10 17:53:00,101.825,101.84,101.795,101.81,496200000.0
2008-03-10 17:54:00,101.81,101.815,101.795,101.81,723700000.0
2008-03-10 17:55:00,101.805,101.815,101.79,101.8,375600000.0
2008-03-10 17:56:00,101.8,101.81,101.76,101.765,302600000.0
2008-03-10 17:57:00,101.765,101.8,101.75,101.78,687500000.0
2008-03-10 17:58:00,101.78,101.84,101.78,101.84,234400000.0
2008-03-10 17:59:00,101.84,101.86,101.8,101.81,251700000.0
2008-03-10 18:00:00,101.81,101.82,101.785,101.81,234200000.0
2008-03-10 18:01:00,101.81,101.82,101.785,101.79,252200000.0
2008-03-10 18:02:00,101.79,101.79,101.68,101.695,205700000.0
2008-03-10 18:03:00,101.695,101.7,101.62,101.65,220700000.0
2008-03-10 18:04:00,101.65,101.67,101.625,101.635,159600000.0
2008-03-10 18:05:00,101.63,101.63,101.585,101.61,154700000.0
2008-03-10 18:06:00,101.61,101.64,101.61,101.625,144800000.0
2008-03-10 18:07:00,101.625,101.625,101.57,101.57,167100000.0
2008-03-10 18:08:00,101.57,101.605,101.55,101.59,261400000.0
2008-03-10 18:09:00,101.59,101.72,101.59,101.72,604500001.0
2008-03-10 18:10:00,101.72,101.755,101.7,101.71,381700000.0
2008-03-10 18:11:00,101.71,101.85,101.71,101.83,168600000.0
2008-03-10 18:12:00,101.83,101.87,101.8,101.85,180500000.0
2008-03-10 18:13:00,101.85,101.87,101.82,101.865,143500000.0
2008-03-10 18:14:00,101.865,101.88,101.83,101.84,175100000.0
2008-03-10 18:15:00,101.85,101.85,101.78,101.79,166700000.0
2008-03-10 18:16:00,101.79,101.82,101.79,101.8,251800000.0
2008-03-10 18:17:00,101.8,101.83,101.775,101.82,272400000.0
2008-03-10 18:18:00,101.82,101.88,101.81,101.87,127700000.0
2008-03-10 18:19:00,101.87,101.915,101.87,101.89,52700000.0
2008-03-10 18:20:00,101.89,101.96,101.875,101.945,34300000.0
2008-03-10 18:21:00,101.945,101.945,101.88,101.92,115400000.0
2008-03-10 18:22:00,101.92,101.975,101.92,101.965,197600000.0
2008-03-10 18:23:00,101.965,101.99,101.96,101.97,192600000.0
2008-03-10 18:24:00,101.97,101.98,101.94,101.94,154600000.0
2008-03-10 18:25:00,101.94,101.95,101.9,101.9,177500000.0
2008-03-10 18:26:00,101.9,101.9,101.865,101.88,99600000.0
2008-03-10 18:27:00,101.88,101.92,101.875,101.9,210500000.0
2008-03-10 18:28:00,101.9,101.92,101.89,101.89,166300000.0
2008-03-10 18:29:00,101.89,101.93,101.89,101.93,152600000.0
2008-03-10 18:30:00,101.93,101.93,101.895,101.895,116200000.0
2008-03-10 18:31:00,101.895,101.975,101.895,101.95,130700000.0
2008-03-10 18:32:00,101.95,101.97,101.945,101.965,87300000.0
2008-03-10 18:33:00,101.965,101.99,101.96,101.96,162300000.0
2008-03-10 18:34:00,101.96,101.96,101.93,101.93,153600000.0
2008-03-10 18:35:00,101.93,101.955,101.93,101.95,113700000.0
2008-03-10 18:36:00,101.95,101.97,101.92,101.93,122600000.0
2008-03-10 18:37:00,101.93,101.99,101.93,101.975,180100000.0
2008-03-10 18:38:00,101.98,102.08,101.98,102.07,192400000.0
2008-03-10 18:39:00,102.07,102.07,102.02,102.05,238900000.0
2008-03-10 18:40:00,102.05,102.05,102.02,102.02,200600000.0
2008-03-10 18:41:00,102.02,102.04,102.0,102.035,182900000.0
2008-03-10 18:42:00,102.035,102.05,101.985,101.985,292000000.0
2008-03-10 18:43:00,101.985,101.985,101.95,101.965,159800000.0
2008-03-10 18:44:00,101.97,101.97,101.88,101.88,207300001.0
2008-03-10 18:45:00,101.87,101.88,101.865,101.88,181700000.0
2008-03-10 18:46:00,101.88,101.9,101.865,101.88,187400000.0
2008-03-10 18:47:00,101.88,101.89,101.85,101.87,158300000.0
2008-03-10 18:48:00,101.865,101.875,101.84,101.855,141200000.0
2008-03-10 18:49:00,101.855,101.86,101.82,101.82,224600000.0
2008-03-10 18:50:00,101.82,101.845,101.815,101.845,169900000.0
2008-03-10 18:51:00,101.845,101.88,101.845,101.85,168800000.0
2008-03-10 18:52:00,101.85,101.87,101.8,101.84,172400000.0
2008-03-10 18:53:00,101.83,101.87,101.82,101.83,130400000.0
2008-03-10 18:54:00,101.82,101.88,101.82,101.88,182300000.0
2008-03-10 18:55:00,101.88,101.97,101.87,101.94,139400000.0
2008-03-10 18:56:00,101.94,101.995,101.93,101.98,135500000.0
2008-03-10 18:57:00,101.98,101.99,101.945,101.99,109800000.0
2008-03-10 18:58:00,101.99,102.02,101.98,102.005,182100000.0
2008-03-10 18:59:00,102.005,102.02,102.0,102.01,121700000.0
2008-03-10 19:00:00,102.01,102.03,102.01,102.02,202600000.0
2008-03-10 19:01:00,102.02,102.04,102.02,102.025,154800000.0
2008-03-10 19:02:00,102.025,102.03,102.0,102.02,212900000.0
2008-03-10 19:03:00,102.02,102.05,102.02,102.03,190500000.0
2008-03-10 19:04:00,102.035,102.035,102.015,102.03,193300000.0
2008-03-10 19:05:00,102.03,102.035,102.0,102.0,222900000.0
2008-03-10 19:06:00,102.0,102.0,101.97,101.985,181400000.0
2008-03-10 19:07:00,101.985,102.005,101.985,102.0,190300000.0
2008-03-10 19:08:00,102.0,102.035,102.0,102.035,223400000.0
2008-03-10 19:09:00,102.035,102.04,102.02,102.02,271300000.0
2008-03-10 19:10:00,102.02,102.02,101.99,102.0,182600000.0
2008-03-10 19:11:00,102.005,102.005,101.995,102.0,154200000.0
2008-03-10 19:12:00,102.0,102.01,101.995,102.01,174300000.0
2008-03-10 19:13:00,102.01,102.01,101.97,101.97,182200000.0
2008-03-10 19:14:00,101.97,101.99,101.97,101.98,205600000.0
2008-03-10 19:15:00,101.99,102.02,101.99,102.01,242600000.0
2008-03-10 19:16:00,102.01,102.01,101.99,102.0,186100000.0
2008-03-10 19:17:00,102.0,102.0,101.93,101.93,183700000.0
2008-03-10 19:18:00,101.93,101.945,101.925,101.93,184800000.0
2008-03-10 19:19:00,101.93,101.94,101.925,101.93,136300000.0
2008-03-10 19:20:00,101.93,101.935,101.915,101.93,110600000.0
2008-03-10 19:21:00,101.93,101.935,101.905,101.93,137400000.0
2008-03-10 19:22:00,101.93,101.94,101.9,101.9,128500000.0
2008-03-10 19:23:00,101.9,101.915,101.89,101.915,158600000.0
2008-03-10 19:24:00,101.915,101.915,101.895,101.905,49700000.0
2008-03-10 19:25:00,101.905,101.915,101.875,101.875,45200000.0
2008-03-10 19:26:00,101.875,101.875,101.85,101.86,49800000.0
2008-03-10 19:27:00,101.86,101.885,101.86,101.885,44600000.0
2008-03-10 19:28:00,101.885,101.89,101.845,101.855,41200000.0
2008-03-10 19:29:00,101.855,101.87,101.835,101.865,82500000.0
2008-03-10 19:30:00,101.865,101.89,101.86,101.89,138200000.0
2008-03-10 19:31:00,101.89,101.91,101.875,101.88,141300000.0
2008-03-10 19:32:00,101.88,101.885,101.85,101.87,125100000.0
2008-03-10 19:33:00,101.87,101.905,101.87,101.88,42600000.0
2008-03-10 19:34:00,101.875,101.875,101.83,101.85,148100000.0
2008-03-10 19:35:00,101.85,101.86,101.81,101.81,216500000.0
2008-03-10 19:36:00,101.81,101.83,101.81,101.825,183100000.0
2008-03-10 19:37:00,101.825,101.825,101.78,101.79,182800000.0
2008-03-10 19:38:00,101.79,101.8,101.76,101.76,182000000.0
2008-03-10 19:39:00,101.76,101.775,101.75,101.77,192800000.0
2008-03-10 19:40:00,101.77,101.83,101.77,101.8,283800000.0
2008-03-10 19:41:00,101.8,101.805,101.755,101.79,212300000.0
2008-03-10 19:42:00,101.79,101.82,101.79,101.82,244300000.0
2008-03-10 19:43:00,101.82,101.82,101.805,101.81,178800000.0
2008-03-10 19:44:00,101.81,101.825,101.81,101.81,193800000.0
2008-03-10 19:45:00,101.81,101.845,101.81,101.825,136100000.0
2008-03-10 19:46:00,101.825,101.845,101.825,101.835,148600000.0
2008-03-10 19:47:00,101.835,101.84,101.79,101.815,197300000.0
2008-03-10 19:48:00,101.815,101.815,101.79,101.81,183700000.0
2008-03-10 19:49:00,101.81,101.82,101.8,101.81,399600000.0
2008-03-10 19:50:00,101.81,101.86,101.805,101.845,273500001.0
2008-03-10 19:51:00,101.845,101.855,101.83,101.84,183200000.0
2008-03-10 19:52:00,101.84,101.87,101.835,101.87,161400000.0
2008-03-10 19:53:00,101.87,101.87,101.85,101.855,66600000.0
2008-03-10 19:54:00,101.855,101.86,101.845,101.85,77600000.0
2008-03-10 19:55:00,101.85,101.86,101.845,101.85,60100000.0
2008-03-10 19:56:00,101.85,101.85,101.81,101.81,110500000.0
2008-03-10 19:57:00,101.81,101.82,101.8,101.82,152600000.0
2008-03-10 19:58:00,101.82,101.83,101.805,101.82,128300000.0
2008-03-10 19:59:00,101.82,101.825,101.79,101.8,168300000.0
2008-03-10 20:00:00,101.8,101.835,101.79,101.835,95600000.0
2008-03-10 20:01:00,101.835,101.835,101.79,101.8,128800000.0
2008-03-10 20:02:00,101.8,101.81,101.79,101.8,104800000.0
2008-03-10 20:03:00,101.8,101.83,101.795,101.82,55500000.0
2008-03-10 20:04:00,101.82,101.82,101.76,101.78,206600000.0
2008-03-10 20:05:00,101.78,101.79,101.76,101.79,204200000.0
2008-03-10 20:06:00,101.79,101.805,101.785,101.8,146900000.0
2008-03-10 20:07:00,101.8,101.81,101.75,101.77,129000000.0
2008-03-10 20:08:00,101.77,101.77,101.74,101.76,206800000.0
2008-03-10 20:09:00,101.76,101.76,101.72,101.73,135000000.0
2008-03-10 20:10:00,101.73,101.735,101.705,101.715,1114500000.0
2008-03-10 20:11:00,101.715,101.755,101.71,101.755,507700000.0
2008-03-10 20:12:00,101.755,101.755,101.73,101.74,202200000.0
2008-03-10 20:13:00,101.74,101.78,101.74,101.77,199300000.0
2008-03-10 20:14:00,101.77,101.79,101.755,101.79,189700000.0
2008-03-10 20:15:00,101.79,101.81,101.78,101.78,185900000.0
2008-03-10 20:16:00,101.78,101.78,101.755,101.77,162300000.0
2008-03-10 20:17:00,101.77,101.77,101.74,101.76,94600000.0
2008-03-10 20:18:00,101.76,101.76,101.74,101.74,144600000.0
2008-03-10 20:19:00,101.74,101.75,101.72,101.74,178600000.0
2008-03-10 20:20:00,101.74,101.74,101.72,101.72,184200000.0
2008-03-10 20:21:00,101.71,101.735,101.71,101.725,119500000.0
2008-03-10 20:22:00,101.725,101.725,101.69,101.7,68400000.0
2008-03-10 20:23:00,101.69,101.71,101.67,101.67,206200000.0
2008-03-10 20:24:00,101.675,101.71,101.665,101.69,182700000.0
2008-03-10 20:25:00,101.69,101.7,101.66,101.685,150800000.0
2008-03-10 20:26:00,101.685,101.69,101.65,101.69,166700000.0
2008-03-10 20:27:00,101.69,101.71,101.685,101.7,184500000.0
2008-03-10 20:28:00,101.7,101.75,101.695,101.74,166600000.0
2008-03-10 20:29:00,101.74,101.775,101.735,101.75,117300000.0
2008-03-10 20:30:00,101.75,101.75,101.735,101.75,152500000.0
2008-03-10 20:31:00,101.75,101.765,101.73,101.765,171400000.0
2008-03-10 20:32:00,101.76,101.8,101.76,101.8,152500000.0
2008-03-10 20:33:00,101.8,101.805,101.79,101.805,188000000.0
2008-03-10 20:34:00,101.805,101.82,101.77,101.8,109400000.0
2008-03-10 20:35:00,101.8,101.82,101.755,101.77,145900000.0
2008-03-10 20:36:00,101.77,101.79,101.77,101.785,102900000.0
2008-03-10 20:37:00,101.79,101.795,101.76,101.795,159800000.0
2008-03-10 20:38:00,101.795,101.87,101.795,101.84,151200000.0
2008-03-10 20:39:00,101.84,101.84,101.805,101.81,141600000.0
2008-03-10 20:40:00,101.81,101.83,101.805,101.82,200500000.0
2008-03-10 20:41:00,101.82,101.835,101.81,101.825,192800000.0
2008-03-10 20:42:00,101.825,101.83,101.81,101.81,90100000.0
2008-03-10 20:43:00,101.81,101.815,101.795,101.81,135300000.0
2008-03-10 20:44:00,101.81,101.81,101.79,101.81,153800000.0
2008-03-10 20:45:00,101.81,101.83,101.81,101.83,150300000.0
2008-03-10 20:46:00,101.83,101.86,101.825,101.86,155700000.0
2008-03-10 20:47:00,101.855,101.86,101.84,101.86,65100000.0
2008-03-10 20:48:00,101.86,101.87,101.835,101.84,195200000.0
2008-03-10 20:49:00,101.84,101.84,101.81,101.83,219800000.0
2008-03-10 20:50:00,101.83,101.87,101.83,101.85,189200000.0
2008-03-10 20:51:00,101.85,101.85,101.83,101.835,207000000.0
2008-03-10 20:52:00,101.835,101.88,101.835,101.86,185200000.0
2008-03-10 20:53:00,101.86,101.88,101.86,101.87,226500000.0
2008-03-10 20:54:00,101.87,101.87,101.835,101.84,157500000.0
2008-03-10 20:55:00,101.84,101.845,101.825,101.835,189800000.0
2008-03-10 20:56:00,101.835,101.85,101.81,101.815,125000000.0
2008-03-10 20:57:00,101.815,101.82,101.78,101.79,172600000.0
2008-03-10 20:58:00,101.79,101.82,101.78,101.82,201700000.0
2008-03-10 20:59:00,101.82,101.82,101.8,101.81,214000000.0
2008-03-10 21:00:00,101.81,101.815,101.78,101.78,200000000.0
2008-03-10 21:01:00,101.78,101.8,101.77,101.795,221000000.0
2008-03-10 21:02:00,101.795,101.8,101.78,101.79,172500000.0
2008-03-10 21:03:00,101.79,101.81,101.78,101.805,158600000.0
2008-03-10 21:04:00,101.81,101.82,101.78,101.79,185200000.0
2008-03-10 21:05:00,101.79,101.8,101.78,101.79,226900000.0
2008-03-10 21:06:00,101.79,101.8,101.775,101.8,167400000.0
2008-03-10 21:07:00,101.8,101.82,101.78,101.785,133700000.0
2008-03-10 21:08:00,101.785,101.79,101.77,101.78,167200000.0
2008-03-10 21:09:00,101.78,101.795,101.76,101.78,303200000.0
2008-03-10 21:10:00,101.78,101.78,101.75,101.75,236300000.0
2008-03-10 21:11:00,101.75,101.75,101.69,101.695,184300000.0
2008-03-10 21:12:00,101.695,101.76,101.69,101.755,150400000.0
2008-03-10 21:13:00,101.755,101.795,101.755,101.79,43800000.0
2008-03-10 21:14:00,101.79,101.79,101.75,101.75,118800000.0
2008-03-10 21:15:00,101.75,101.77,101.735,101.735,163200000.0
2008-03-10 21:16:00,101.735,101.755,101.73,101.73,187700000.0
2008-03-10 21:17:00,101.73,101.735,101.71,101.73,151400000.0
2008-03-10 21:18:00,101.73,101.76,101.72,101.725,205000000.0
2008-03-10 21:19:00,101.73,101.76,101.725,101.73,90300000.0
2008-03-10 21:20:00,101.73,101.75,101.72,101.75,146200000.0
2008-03-10 21:21:00,101.75,101.76,101.725,101.74,68400000.0
2008-03-10 21:22:00,101.74,101.8,101.725,101.785,130300000.0
2008-03-10 21:23:00,101.78,101.8,101.77,101.78,110000000.0
2008-03-10 21:24:00,101.78,101.8,101.765,101.79,84400000.0
2008-03-10 21:25:00,101.785,101.82,101.76,101.795,160400000.0
2008-03-10 21:26:00,101.795,101.8,101.76,101.78,168200000.0
2008-03-10 21:27:00,101.79,101.82,101.77,101.82,168300000.0
2008-03-10 21:28:00,101.825,101.83,101.785,101.83,104300000.0
2008-03-10 21:29:00,101.83,101.83,101.81,101.82,63300000.0
2008-03-10 21:30:00,101.825,101.825,101.795,101.81,154800000.0
2008-03-10 21:31:00,101.81,101.83,101.81,101.81,137400000.0
2008-03-10 21:32:00,101.81,101.835,101.81,101.825,193500000.0
2008-03-10 21:33:00,101.825,101.83,101.81,101.82,136500000.0
2008-03-10 21:34:00,101.82,101.83,101.81,101.825,176600000.0
2008-03-10 21:35:00,101.825,101.825,101.8,101.8,215800000.0
2008-03-10 21:36:00,101.8,101.8,101.76,101.76,241000000.0
2008-03-10 21:37:00,101.76,101.77,101.75,101.76,212200000.0
2008-03-10 21:38:00,101.76,101.77,101.76,101.77,254600000.0
2008-03-10 21:39:00,101.77,101.77,101.73,101.73,184200000.0
2008-03-10 21:40:00,101.73,101.74,101.72,101.725,169000000.0
2008-03-10 21:41:00,101.725,101.73,101.71,101.73,223000000.0
2008-03-10 21:42:00,101.73,101.73,101.73,101.73,208200000.0
2008-03-10 21:43:00,101.73,101.73,101.72,101.725,234800000.0
2008-03-10 21:44:00,101.725,101.765,101.72,101.75,171400000.0
2008-03-10 21:45:00,101.75,101.75,101.71,101.715,214600000.0
2008-03-10 21:46:00,101.715,101.735,101.715,101.725,43700000.0
2008-03-10 21:47:00,101.725,101.725,101.7,101.715,64400000.0
2008-03-10 21:48:00,101.715,101.73,101.68,101.685,49700000.0
2008-03-10 21:49:00,101.685,101.72,101.685,101.715,44400000.0
2008-03-10 21:50:00,101.715,101.72,101.68,101.685,57300000.0
2008-03-10 21:51:00,101.685,101.715,101.685,101.71,54000000.0
2008-03-10 21:52:00,101.71,101.715,101.685,101.695,52400000.0
2008-03-10 21:53:00,101.69,101.69,101.655,101.67,66600000.0
2008-03-10 21:54:00,101.67,101.68,101.66,101.68,334200000.0
2008-03-10 21:55:00,101.68,101.715,101.675,101.705,283300000.0
2008-03-10 21:56:00,101.705,101.71,101.69,101.71,280600000.0
2008-03-10 21:57:00,101.71,101.71,101.695,101.7,100000000.0
2008-03-10 21:58:00,101.7,101.7,101.675,101.69,109300000.0
2008-03-10 21:59:00,101.69,101.715,101.69,101.71,469200000.0
2008-03-10 22:00:00,101.71,101.725,101.71,101.71,92200000.0
2008-03-10 22:01:00,101.71,101.73,101.71,101.72,186200000.0
2008-03-10 22:02:00,101.72,101.73,101.71,101.71,135600000.0
2008-03-10 22:03:00,101.71,101.76,101.71,101.76,94200000.0
2008-03-10 22:04:00,101.76,101.76,101.75,101.75,70200000.0
2008-03-10 22:05:00,101.755,101.76,101.755,101.76,239700000.0
2008-03-10 22:06:00,101.76,101.77,101.76,101.77,118400000.0
2008-03-10 22:07:00,101.77,101.77,101.76,101.77,194400000.0
2008-03-10 22:08:00,101.77,101.77,101.76,101.765,125000000.0
2008-03-10 22:09:00,101.77,101.77,101.76,101.77,87400000.0
2008-03-10 22:10:00,101.765,101.77,101.735,101.755,121400000.0
2008-03-10 22:11:00,101.755,101.76,101.75,101.76,181600000.0
2008-03-10 22:12:00,101.76,101.76,101.755,101.76,241200000.0
2008-03-10 22:13:00,101.76,101.78,101.76,101.78,114900000.0
2008-03-10 22:14:00,101.78,101.78,101.77,101.78,50400000.0
2008-03-10 22:15:00,101.78,101.79,101.78,101.785,142800000.0
2008-03-10 22:16:00,101.785,101.795,101.78,101.795,164400000.0
2008-03-10 22:17:00,101.8,101.805,101.785,101.8,142600000.0
2008-03-10 22:18:00,101.8,101.81,101.8,101.81,220200000.0
2008-03-10 22:19:00,101.81,101.81,101.8,101.805,214700000.0
2008-03-10 22:20:00,101.805,101.81,101.8,101.805,91600000.0
2008-03-10 22:21:00,101.805,101.81,101.8,101.8,78800000.0
2008-03-10 22:22:00,101.8,101.835,101.8,101.83,137700000.0
2008-03-10 22:23:00,101.83,101.835,101.83,101.83,159400000.0
2008-03-10 22:24:00,101.83,101.86,101.82,101.835,124400000.0
2008-03-10 22:25:00,101.835,101.84,101.82,101.82,168200000.0
2008-03-10 22:26:00,101.82,101.82,101.79,101.8,230600000.0
2008-03-10 22:27:00,101.8,101.8,101.8,101.8,222600000.0
2008-03-10 22:28:00,101.8,101.8,101.78,101.8,129400000.0
2008-03-10 22:29:00,101.8,101.8,101.755,101.77,107000000.0
2008-03-10 22:30:00,101.77,101.78,101.77,101.78,192200000.0
2008-03-10 22:31:00,101.78,101.78,101.72,101.735,117000000.0
2008-03-10 22:32:00,101.735,101.74,101.705,101.71,130100000.0
2008-03-10 22:33:00,101.71,101.73,101.71,101.73,125400000.0
2008-03-10 22:34:00,101.73,101.76,101.73,101.755,57400000.0
2008-03-10 22:35:00,101.755,101.755,101.74,101.75,77200000.0
2008-03-10 22:36:00,101.75,101.76,101.75,101.75,53800000.0
2008-03-10 22:37:00,101.75,101.78,101.75,101.77,122800000.0
2008-03-10 22:38:00,101.77,101.8,101.765,101.79,83300000.0
2008-03-10 22:39:00,101.79,101.8,101.78,101.79,79800000.0
2008-03-10 22:40:00,101.79,101.79,101.79,101.79,42800000.0
2008-03-10 22:41:00,101.79,101.79,101.785,101.79,61200000.0
2008-03-10 22:42:00,101.79,101.79,101.76,101.765,195100000.0
2008-03-10 22:43:00,101.765,101.77,101.76,101.77,207700000.0
2008-03-10 22:44:00,101.77,101.77,101.77,101.77,42000000.0
2008-03-10 22:45:00,101.77,101.78,101.76,101.76,181600000.0
2008-03-10 22:46:00,101.76,101.775,101.75,101.77,396600000.0
2008-03-10 22:47:00,101.77,101.77,101.76,101.76,179400000.0
2008-03-10 22:48:00,101.76,101.775,101.75,101.765,80700000.0
2008-03-10 22:49:00,101.765,101.78,101.76,101.76,162700000.0
2008-03-10 22:50:00,101.76,101.775,101.72,101.72,230500000.0
2008-03-10 22:51:00,101.72,101.735,101.72,101.72,185200000.0
2008-03-10 22:52:00,101.72,101.735,101.71,101.725,138100000.0
2008-03-10 22:53:00,101.725,101.74,101.72,101.735,53300000.0
2008-03-10 22:54:00,101.735,101.74,101.73,101.74,51400000.0
2008-03-10 22:55:00,101.74,101.74,101.735,101.735,67500000.0
2008-03-10 22:56:00,101.735,101.74,101.735,101.74,102800000.0
2008-03-10 22:57:00,101.74,101.745,101.735,101.735,243500000.0
2008-03-10 22:58:00,101.735,101.75,101.735,101.735,83600000.0
2008-03-10 22:59:00,101.735,101.74,101.7,101.74,783800000.0
2008-03-10 23:00:00,101.74,101.74,101.73,101.73,836000000.0
2008-03-10 23:01:00,101.72,101.73,101.71,101.72,156800000.0
2008-03-10 23:02:00,101.74,101.74,101.7,101.71,156800000.0
2008-03-10 23:03:00,101.71,101.73,101.71,101.73,185400000.0
2008-03-10 23:04:00,101.73,101.73,101.72,101.73,172600000.0
2008-03-10 23:05:00,101.73,101.73,101.73,101.73,188400000.0
2008-03-10 23:06:00,101.73,101.74,101.73,101.73,192400000.0
2008-03-10 23:07:00,101.73,101.75,101.73,101.75,181000000.0
2008-03-10 23:08:00,101.75,101.75,101.74,101.74,187600000.0
2008-03-10 23:09:00,101.74,101.74,101.74,101.74,176800000.0
2008-03-10 23:10:00,101.74,101.74,101.72,101.72,180400000.0
2008-03-10 23:11:00,101.72,101.72,101.72,101.72,219600000.0
2008-03-10 23:12:00,101.72,101.74,101.72,101.74,183000000.0
2008-03-10 23:13:00,101.74,101.74,101.73,101.73,209600000.0
2008-03-10 23:14:00,101.73,101.74,101.73,101.74,1056000000.0
2008-03-10 23:15:00,101.74,101.74,101.74,101.74,1036800000.0
2008-03-10 23:16:00,101.74,101.74,101.73,101.74,1026400000.0
2008-03-10 23:17:00,101.74,101.75,101.73,101.75,1308000000.0
2008-03-10 23:18:00,101.75,101.75,101.74,101.74,1030300000.0
2008-03-10 23:19:00,101.74,101.74,101.74,101.74,1048100000.0
2008-03-10 23:20:00,101.74,101.74,101.73,101.73,1096200000.0
2008-03-10 23:21:00,101.73,101.75,101.73,101.74,1042400000.0
2008-03-10 23:22:00,101.74,101.75,101.73,101.74,769300000.0
2008-03-10 23:23:00,101.74,101.74,101.73,101.74,1025400000.0
2008-03-10 23:24:00,101.74,101.74,101.74,101.74,1048100000.0
2008-03-10 23:25:00,101.74,101.74,101.73,101.73,1057500000.0
2008-03-10 23:26:00,101.73,101.74,101.73,101.74,713900000.0
2008-03-10 23:27:00,101.74,101.77,101.74,101.77,541000000.0
2008-03-10 23:28:00,101.77,101.8,101.77,101.795,509200000.0
2008-03-10 23:29:00,101.795,101.8,101.785,101.79,1024600000.0
2008-03-10 23:30:00,101.79,101.825,101.79,101.82,818800000.0
2008-03-10 23:31:00,101.82,101.82,101.8,101.8,1041200000.0
2008-03-10 23:32:00,101.8,101.8,101.79,101.79,999200000.0
2008-03-10 23:33:00,101.79,101.8,101.79,101.8,901800000.0
2008-03-10 23:34:00,101.8,101.8,101.79,101.8,1045800000.0
2008-03-10 23:35:00,101.8,101.82,101.79,101.81,852400000.0
2008-03-10 23:36:00,101.81,101.81,101.8,101.8,1049700000.0
2008-03-10 23:37:00,101.8,101.81,101.79,101.79,792600000.0
2008-03-10 23:38:00,101.79,101.81,101.79,101.8,581000000.0
2008-03-10 23:39:00,101.8,101.8,101.78,101.78,720500000.0
2008-03-10 23:40:00,101.78,101.785,101.75,101.76,1019100000.0
2008-03-10 23:41:00,101.76,101.76,101.74,101.74,1029500000.0
2008-03-10 23:42:00,101.74,101.75,101.72,101.75,1093100000.0
2008-03-10 23:43:00,101.75,101.76,101.75,101.75,1104600000.0
2008-03-10 23:44:00,101.75,101.77,101.75,101.75,1012500000.0
2008-03-10 23:45:00,101.75,101.75,101.75,101.75,1048100000.0
2008-03-10 23:46:00,101.75,101.75,101.75,101.75,1045200000.0
2008-03-10 23:47:00,101.75,101.75,101.72,101.73,1057200000.0
2008-03-10 23:48:00,101.73,101.73,101.72,101.72,1048100000.0
2008-03-10 23:49:00,101.72,101.73,101.72,101.73,934000000.0
2008-03-10 23:50:00,101.73,101.74,101.73,101.74,1095500000.0
2008-03-10 23:51:00,101.74,101.74,101.73,101.73,1043200000.0
2008-03-10 23:52:00,101.73,101.74,101.73,101.74,898700000.0
2008-03-10 23:53:00,101.74,101.75,101.74,101.74,1005700000.0
2008-03-10 23:54:00,101.74,101.75,101.72,101.72,790500000.0
2008-03-10 23:55:00,101.72,101.73,101.72,101.73,971600000.0
2008-03-10 23:56:00,101.73,101.73,101.72,101.73,1227000000.0
2008-03-10 23:57:00,101.73,101.74,101.72,101.72,1121000000.0
2008-03-10 23:58:00,101.72,101.73,101.72,101.73,1107400000.0
2008-03-10 23:59:00,101.73,101.74,101.73,101.73,1060900000.0
2008-03-11 00:00:00,101.73,101.74,101.73,101.74,1025300000.0
2008-03-11 00:01:00,101.74,101.74,101.72,101.72,1116300000.0
2008-03-11 00:02:00,101.72,101.74,101.72,101.73,1055300000.0
2008-03-11 00:03:00,101.73,101.73,101.72,101.72,1057100000.0
2008-03-11 00:04:00,101.72,101.72,101.72,101.72,1148300000.0
2008-03-11 00:05:00,101.72,101.72,101.72,101.72,1034000000.0
2008-03-11 00:06:00,101.72,101.73,101.72,101.73,1039900000.0
2008-03-11 00:07:00,101.73,101.745,101.715,101.715,745300000.0
2008-03-11 00:08:00,101.715,101.72,101.695,101.72,941500000.0
2008-03-11 00:09:00,101.72,101.73,101.72,101.73,1035700000.0
2008-03-11 00:10:00,101.73,101.73,101.73,101.73,1038700000.0
2008-03-11 00:11:00,101.73,101.74,101.73,101.73,1037300000.0
2008-03-11 00:12:00,101.73,101.74,101.73,101.74,1044700000.0
2008-03-11 00:13:00,101.74,101.75,101.74,101.74,1041200000.0
2008-03-11 00:14:00,101.74,101.74,101.72,101.72,1043900000.0
2008-03-11 00:15:00,101.72,101.73,101.7,101.72,1033700000.0
2008-03-11 00:16:00,101.72,101.72,101.72,101.72,1038700000.0
2008-03-11 00:17:00,101.72,101.73,101.72,101.73,1042200000.0
2008-03-11 00:18:00,101.73,101.74,101.73,101.73,1023100000.0
2008-03-11 00:19:00,101.73,101.73,101.72,101.73,1068200000.0
2008-03-11 00:20:00,101.73,101.74,101.73,101.74,1098500000.0
2008-03-11 00:21:00,101.74,101.74,101.73,101.73,1024600000.0
2008-03-11 00:22:00,101.73,101.74,101.73,101.74,1073400000.0
2008-03-11 00:23:00,101.74,101.745,101.73,101.74,1006700000.0
2008-03-11 00:24:00,101.74,101.77,101.74,101.76,990900000.0
2008-03-11 00:25:00,101.76,101.78,101.76,101.77,1111300000.0
2008-03-11 00:26:00,101.77,101.78,101.76,101.76,1080000000.0
2008-03-11 00:27:00,101.76,101.77,101.76,101.76,1037100000.0
2008-03-11 00:28:00,101.76,101.77,101.76,101.76,1055700000.0
2008-03-11 00:29:00,101.76,101.81,101.76,101.79,1081200000.0
2008-03-11 00:30:00,101.79,101.79,101.77,101.78,1078200000.0
2008-03-11 00:31:00,101.78,101.795,101.78,101.795,466600000.0
2008-03-11 00:32:00,101.8,101.81,101.8,101.8,1033900000.0
2008-03-11 00:33:00,101.8,101.8,101.8,101.8,1066900000.0
2008-03-11 00:34:00,101.8,101.8,101.8,101.8,935200000.0
2008-03-11 00:35:00,101.8,101.8,101.8,101.8,781600000.0
2008-03-11 00:36:00,101.8,101.81,101.795,101.8,987900000.0
2008-03-11 00:37:00,101.8,101.8,101.78,101.78,737400000.0
2008-03-11 00:38:00,101.78,101.78,101.76,101.76,1419100000.0
2008-03-11 00:39:00,101.76,101.77,101.76,101.76,1542600000.0
2008-03-11 00:40:00,101.76,101.78,101.76,101.78,1323000000.0
2008-03-11 00:41:00,101.78,101.78,101.74,101.75,497500000.0
2008-03-11 00:42:00,101.75,101.75,101.75,101.75,1117600000.0
2008-03-11 00:43:00,101.75,101.75,101.7,101.72,1096000000.0
2008-03-11 00:44:00,101.72,101.72,101.72,101.72,939700000.0
2008-03-11 00:45:00,101.72,101.72,101.71,101.71,1286100000.0
2008-03-11 00:46:00,101.71,101.72,101.71,101.71,1363200000.0
2008-03-11 00:47:00,101.71,101.73,101.71,101.72,1100100000.0
2008-03-11 00:48:00,101.72,101.75,101.72,101.75,1257800000.0
2008-03-11 00:49:00,101.75,101.785,101.735,101.785,996300000.0
2008-03-11 00:50:00,101.8,101.8,101.78,101.785,687400000.0
2008-03-11 00:51:00,101.78,101.79,101.76,101.77,853400000.0
2008-03-11 00:52:00,101.77,101.77,101.77,101.77,424100000.0
2008-03-11 00:53:00,101.77,101.77,101.75,101.76,849800000.0
2008-03-11 00:54:00,101.76,101.77,101.75,101.75,1310600000.0
2008-03-11 00:55:00,101.75,101.75,101.74,101.74,806800000.0
2008-03-11 00:56:00,101.74,101.75,101.735,101.74,1009900000.0
2008-03-11 00:57:00,101.74,101.74,101.74,101.74,1089900000.0
2008-03-11 00:58:00,101.74,101.74,101.74,101.74,1052800000.0
2008-03-11 00:59:00,101.74,101.74,101.73,101.73,1012100000.0
2008-03-11 01:00:00,101.73,101.74,101.72,101.74,1118700000.0
2008-03-11 01:01:00,101.74,101.77,101.74,101.76,1148700000.0
2008-03-11 01:02:00,101.76,101.77,101.76,101.76,1044100000.0
2008-03-11 01:03:00,101.76,101.76,101.74,101.74,1259000000.0
2008-03-11 01:04:00,101.74,101.75,101.74,101.75,1032300000.0
2008-03-11 01:05:00,101.75,101.75,101.735,101.74,1028900000.0
2008-03-11 01:06:00,101.74,101.75,101.74,101.75,941000000.0
2008-03-11 01:07:00,101.75,101.755,101.74,101.75,1251000000.0
2008-03-11 01:08:00,101.75,101.76,101.75,101.76,1033400000.0
2008-03-11 01:09:00,101.76,101.77,101.75,101.75,1169900000.0
2008-03-11 01:10:00,101.75,101.75,101.75,101.75,1722800000.0
2008-03-11 01:11:00,101.75,101.75,101.75,101.75,1587500000.0
2008-03-11 01:12:00,101.75,101.75,101.75,101.75,1648300000.0
2008-03-11 01:13:00,101.75,101.77,101.75,101.76,1358700000.0
2008-03-11 01:14:00,101.76,101.77,101.76,101.76,1429100000.0
2008-03-11 01:15:00,101.76,101.77,101.76,101.77,1465100000.0
2008-03-11 01:16:00,101.77,101.77,101.76,101.77,1160400000.0
2008-03-11 01:17:00,101.77,101.77,101.76,101.76,1507500000.0
2008-03-11 01:18:00,101.76,101.77,101.76,101.76,1550400000.0
2008-03-11 01:19:00,101.76,101.76,101.71,101.71,992300000.0
2008-03-11 01:20:00,101.71,101.72,101.7,101.71,1037700000.0
2008-03-11 01:21:00,101.71,101.73,101.71,101.73,1069200000.0
2008-03-11 01:22:00,101.73,101.74,101.73,101.74,1064200000.0
2008-03-11 01:23:00,101.74,101.74,101.71,101.71,1080700000.0
2008-03-11 01:24:00,101.71,101.71,101.695,101.7,803600000.0
2008-03-11 01:25:00,101.7,101.7,101.68,101.69,263800000.0
2008-03-11 01:26:00,101.69,101.71,101.69,101.71,1105700000.0
2008-03-11 01:27:00,101.71,101.71,101.7,101.7,1065000000.0
2008-03-11 01:28:00,101.7,101.71,101.7,101.71,1108500000.0
2008-03-11 01:29:00,101.71,101.71,101.68,101.69,1174800000.0
2008-03-11 01:30:00,101.69,101.7,101.69,101.69,1353600000.0
2008-03-11 01:31:00,101.69,101.69,101.645,101.65,1260100000.0
2008-03-11 01:32:00,101.65,101.65,101.61,101.65,1096500000.0
2008-03-11 01:33:00,101.65,101.65,101.64,101.64,1064500000.0
2008-03-11 01:34:00,101.64,101.64,101.62,101.63,1279500000.0
2008-03-11 01:35:00,101.63,101.63,101.6,101.62,1058400000.0
2008-03-11 01:36:00,101.62,101.63,101.61,101.61,1147600003.0
2008-03-11 01:37:00,101.61,101.63,101.61,101.63,1657500022.0
2008-03-11 01:38:00,101.63,101.63,101.61,101.62,1633700001.0
2008-03-11 01:39:00,101.62,101.62,101.61,101.62,1062000000.0
2008-03-11 01:40:00,101.62,101.62,101.58,101.59,1353800000.0
2008-03-11 01:41:00,101.59,101.6,101.59,101.6,954600000.0
2008-03-11 01:42:00,101.6,101.61,101.59,101.6,928500000.0
2008-03-11 01:43:00,101.6,101.64,101.59,101.64,1305200000.0
2008-03-11 01:44:00,101.64,101.64,101.61,101.61,1478900000.0
2008-03-11 01:45:00,101.61,101.61,101.51,101.52,1361200001.0
2008-03-11 01:46:00,101.52,101.56,101.52,101.54,1520300005.0
2008-03-11 01:47:00,101.54,101.55,101.51,101.51,1541600001.0
2008-03-11 01:48:00,101.51,101.53,101.46,101.46,1295799999.0
2008-03-11 01:49:00,101.46,101.51,101.42,101.51,1876299998.0
2008-03-11 01:50:00,101.51,101.51,101.46,101.47,1232399999.0
2008-03-11 01:51:00,101.47,101.49,101.46,101.49,1488000013.0
2008-03-11 01:52:00,101.49,101.505,101.48,101.505,825400004.0
2008-03-11 01:53:00,101.505,101.53,101.43,101.43,1352200007.0
2008-03-11 01:54:00,101.43,101.455,101.42,101.43,1547500001.0
2008-03-11 01:55:00,101.43,101.46,101.43,101.455,1278700000.0
2008-03-11 01:56:00,101.46,101.5,101.46,101.485,639700000.0
2008-03-11 01:57:00,101.485,101.5,101.485,101.5,845600000.0
2008-03-11 01:58:00,101.5,101.5,101.46,101.46,835600000.0
2008-03-11 01:59:00,101.46,101.465,101.46,101.465,190200000.0
2008-03-11 02:00:00,101.465,101.47,101.42,101.46,1007500000.0
2008-03-11 02:01:00,101.46,101.46,101.44,101.46,1240800000.0
2008-03-11 02:02:00,101.46,101.48,101.45,101.47,1302100001.0
2008-03-11 02:03:00,101.47,101.48,101.47,101.48,1681800000.0
2008-03-11 02:04:00,101.48,101.51,101.48,101.51,1497200001.0
2008-03-11 02:05:00,101.51,101.56,101.51,101.54,757095336.0
2008-03-11 02:06:00,101.54,101.54,101.47,101.52,1026700000.0
2008-03-11 02:07:00,101.52,101.54,101.51,101.53,1299800000.0
2008-03-11 02:08:00,101.53,101.54,101.53,101.54,994600000.0
2008-03-11 02:09:00,101.54,101.57,101.52,101.53,1117500000.0
2008-03-11 02:10:00,101.53,101.545,101.52,101.54,816100000.0
2008-03-11 02:11:00,101.54,101.56,101.54,101.545,429600000.0
2008-03-11 02:12:00,101.55,101.56,101.525,101.525,851400000.0
2008-03-11 02:13:00,101.525,101.54,101.52,101.54,998300000.0
2008-03-11 02:14:00,101.54,101.54,101.52,101.52,1674700000.0
2008-03-11 02:15:00,101.52,101.56,101.52,101.56,1036100000.0
2008-03-11 02:16:00,101.56,101.565,101.555,101.565,399000000.0
2008-03-11 02:17:00,101.565,101.565,101.525,101.53,673300000.0
2008-03-11 02:18:00,101.53,101.54,101.525,101.54,1095000000.0
2008-03-11 02:19:00,101.54,101.55,101.525,101.525,761000000.0
2008-03-11 02:20:00,101.525,101.53,101.525,101.53,708600000.0
2008-03-11 02:21:00,101.53,101.54,101.53,101.53,999800000.0
2008-03-11 02:22:00,101.53,101.54,101.515,101.52,1095200000.0
2008-03-11 02:23:00,101.52,101.54,101.52,101.53,880600000.0
2008-03-11 02:24:00,101.53,101.53,101.48,101.495,1305000000.0
2008-03-11 02:25:00,101.495,101.51,101.48,101.48,1417200000.0
2008-03-11 02:26:00,101.48,101.48,101.47,101.47,1257800000.0
2008-03-11 02:27:00,101.47,101.48,101.47,101.47,1537000000.0
2008-03-11 02:28:00,101.47,101.5,101.46,101.49,1551000000.0
2008-03-11 02:29:00,101.49,101.52,101.48,101.52,1017500000.0
2008-03-11 02:30:00,101.52,101.53,101.52,101.52,1513800000.0
2008-03-11 02:31:00,101.52,101.55,101.52,101.52,1238800000.0
2008-03-11 02:32:00,101.52,101.53,101.52,101.52,1147200000.0
2008-03-11 02:33:00,101.52,101.55,101.52,101.55,1102400000.0
2008-03-11 02:34:00,101.55,101.56,101.54,101.55,1162800000.0
2008-03-11 02:35:00,101.55,101.555,101.55,101.555,1557400000.0
2008-03-11 02:36:00,101.555,101.57,101.555,101.56,1369600000.0
2008-03-11 02:37:00,101.56,101.57,101.56,101.57,1730200000.0
2008-03-11 02:38:00,101.57,101.59,101.56,101.59,1282800000.0
2008-03-11 02:39:00,101.59,101.64,101.59,101.63,1326400000.0
2008-03-11 02:40:00,101.63,101.64,101.6,101.6,1068300000.0
2008-03-11 02:41:00,101.61,101.63,101.605,101.61,890800000.0
2008-03-11 02:42:00,101.61,101.61,101.59,101.59,1307000000.0
2008-03-11 02:43:00,101.59,101.6,101.59,101.6,1188600000.0
2008-03-11 02:44:00,101.6,101.61,101.6,101.61,1251600000.0
2008-03-11 02:45:00,101.61,101.62,101.61,101.61,1083400000.0
2008-03-11 02:46:00,101.61,101.62,101.6,101.6,1193400000.0
2008-03-11 02:47:00,101.6,101.62,101.6,101.61,1381400000.0
2008-03-11 02:48:00,101.61,101.65,101.61,101.64,1098600000.0
2008-03-11 02:49:00,101.64,101.65,101.63,101.64,1103600000.0
2008-03-11 02:50:00,101.64,101.66,101.64,101.65,972200000.0
2008-03-11 02:51:00,101.65,101.66,101.6,101.62,1082000000.0
2008-03-11 02:52:00,101.62,101.62,101.61,101.62,1779000000.0
2008-03-11 02:53:00,101.62,101.63,101.59,101.6,1498800000.0
2008-03-11 02:54:00,101.6,101.63,101.59,101.61,1325700000.0
2008-03-11 02:55:00,101.61,101.63,101.61,101.62,1176500000.0
2008-03-11 02:56:00,101.62,101.62,101.61,101.61,1102400000.0
2008-03-11 02:57:00,101.61,101.61,101.565,101.565,947100000.0
2008-03-11 02:58:00,101.565,101.565,101.53,101.53,1111000000.0
2008-03-11 02:59:00,101.53,101.56,101.53,101.55,1066600000.0
2008-03-11 03:00:00,101.55,101.6,101.55,101.6,1403600000.0
2008-03-11 03:01:00,101.6,101.6,101.58,101.58,1359000000.0
2008-03-11 03:02:00,101.58,101.61,101.58,101.6,1569400000.0
2008-03-11 03:03:00,101.59,101.59,101.57,101.58,1141200000.0
2008-03-11 03:04:00,101.58,101.59,101.57,101.58,1537600000.0
2008-03-11 03:05:00,101.58,101.62,101.58,101.61,1587500000.0
2008-03-11 03:06:00,101.61,101.66,101.61,101.63,1124000000.0
2008-03-11 03:07:00,101.63,101.64,101.63,101.64,510000000.0
2008-03-11 03:08:00,101.64,101.65,101.63,101.64,1156000000.0
2008-03-11 03:09:00,101.64,101.65,101.64,101.64,1067800000.0
2008-03-11 03:10:00,101.64,101.64,101.62,101.63,1056600000.0
2008-03-11 03:11:00,101.63,101.63,101.62,101.62,1405200000.0
2008-03-11 03:12:00,101.62,101.62,101.59,101.6,966200000.0
2008-03-11 03:13:00,101.6,101.62,101.6,101.61,1537800000.0
2008-03-11 03:14:00,101.61,101.61,101.6,101.61,1043700000.0
2008-03-11 03:15:00,101.61,101.61,101.61,101.61,989100000.0
2008-03-11 03:16:00,101.61,101.61,101.58,101.59,1248100000.0
2008-03-11 03:17:00,101.59,101.59,101.57,101.58,1102200000.0
2008-03-11 03:18:00,101.58,101.58,101.57,101.58,1090000000.0
2008-03-11 03:19:00,101.58,101.58,101.56,101.57,1374200000.0
2008-03-11 03:20:00,101.57,101.58,101.57,101.57,1212400000.0
2008-03-11 03:21:00,101.57,101.62,101.57,101.61,1202200000.0
2008-03-11 03:22:00,101.61,101.67,101.61,101.67,1170800000.0
2008-03-11 03:23:00,101.67,101.73,101.66,101.72,1193500000.0
2008-03-11 03:24:00,101.72,101.72,101.67,101.7,1365500000.0
2008-03-11 03:25:00,101.7,101.71,101.67,101.68,872500000.0
2008-03-11 03:26:00,101.68,101.69,101.68,101.68,266000000.0
2008-03-11 03:27:00,101.68,101.7,101.68,101.7,188800000.0
2008-03-11 03:28:00,101.7,101.765,101.7,101.75,371500000.0
2008-03-11 03:29:00,101.75,101.77,101.73,101.73,427800000.0
2008-03-11 03:30:00,101.735,101.735,101.7,101.7,733000000.0
2008-03-11 03:31:00,101.7,101.72,101.69,101.7,640700000.0
2008-03-11 03:32:00,101.7,101.71,101.69,101.7,706800000.0
2008-03-11 03:33:00,101.7,101.71,101.7,101.71,334200000.0
2008-03-11 03:34:00,101.71,101.71,101.7,101.7,682400000.0
2008-03-11 03:35:00,101.7,101.71,101.68,101.69,593400000.0
2008-03-11 03:36:00,101.69,101.69,101.68,101.68,221600000.0
2008-03-11 03:37:00,101.68,101.68,101.67,101.67,498200000.0
2008-03-11 03:38:00,101.67,101.68,101.67,101.67,204600000.0
2008-03-11 03:39:00,101.67,101.68,101.66,101.66,454000000.0
2008-03-11 03:40:00,101.66,101.67,101.66,101.67,203200000.0
2008-03-11 03:41:00,101.67,101.67,101.65,101.66,544800000.0
2008-03-11 03:42:00,101.66,101.66,101.66,101.66,429400000.0
2008-03-11 03:43:00,101.66,101.66,101.66,101.66,1120000000.0
2008-03-11 03:44:00,101.66,101.695,101.66,101.69,1259000000.0
2008-03-11 03:45:00,101.69,101.74,101.69,101.705,1263700000.0
2008-03-11 03:46:00,101.705,101.71,101.69,101.71,1040800000.0
2008-03-11 03:47:00,101.71,101.74,101.71,101.73,1237100000.0
2008-03-11 03:48:00,101.73,101.74,101.73,101.74,1213200000.0
2008-03-11 03:49:00,101.74,101.77,101.735,101.735,1171600000.0
2008-03-11 03:50:00,101.735,101.76,101.725,101.76,1260200000.0
2008-03-11 03:51:00,101.76,101.82,101.76,101.79,1288500000.0
2008-03-11 03:52:00,101.79,101.81,101.78,101.79,1191800000.0
2008-03-11 03:53:00,101.79,101.83,101.79,101.81,1137600000.0
2008-03-11 03:54:00,101.81,101.83,101.78,101.78,1380200000.0
2008-03-11 03:55:00,101.78,101.79,101.78,101.78,1162000000.0
2008-03-11 03:56:00,101.78,101.79,101.78,101.79,1381800000.0
2008-03-11 03:57:00,101.79,101.82,101.79,101.81,692800000.0
2008-03-11 03:58:00,101.81,101.82,101.8,101.8,630400000.0
2008-03-11 03:59:00,101.8,101.81,101.79,101.8,1369800000.0
2008-03-11 04:00:00,101.8,101.8,101.78,101.79,1155800000.0
2008-03-11 04:01:00,101.79,101.79,101.75,101.76,1439400000.0
2008-03-11 04:02:00,101.76,101.76,101.74,101.76,1180200000.0
2008-03-11 04:03:00,101.76,101.82,101.76,101.81,1003200000.0
2008-03-11 04:04:00,101.81,101.81,101.79,101.8,1105200000.0
2008-03-11 04:05:00,101.8,101.8,101.76,101.78,1324600000.0
2008-03-11 04:06:00,101.78,101.78,101.76,101.77,1491400000.0
2008-03-11 04:07:00,101.77,101.77,101.77,101.77,1070400000.0
2008-03-11 04:08:00,101.77,101.77,101.74,101.76,1118200000.0
2008-03-11 04:09:00,101.76,101.77,101.76,101.76,1131400000.0
2008-03-11 04:10:00,101.76,101.76,101.75,101.75,1092000000.0
2008-03-11 04:11:00,101.75,101.76,101.74,101.74,1356000000.0
2008-03-11 04:12:00,101.74,101.74,101.72,101.72,1317400000.0
2008-03-11 04:13:00,101.72,101.73,101.71,101.71,1538200000.0
2008-03-11 04:14:00,101.71,101.72,101.71,101.72,1183400000.0
2008-03-11 04:15:00,101.72,101.75,101.72,101.75,1285400000.0
2008-03-11 04:16:00,101.75,101.75,101.74,101.75,1180800000.0
2008-03-11 04:17:00,101.75,101.75,101.74,101.75,1277200000.0
2008-03-11 04:18:00,101.75,101.77,101.745,101.75,1085400000.0
2008-03-11 04:19:00,101.75,101.77,101.75,101.76,2024400000.0
2008-03-11 04:20:00,101.76,101.76,101.76,101.76,2105400000.0
2008-03-11 04:21:00,101.76,101.77,101.76,101.77,1540800000.0
2008-03-11 04:22:00,101.77,101.77,101.76,101.76,1648000000.0
2008-03-11 04:23:00,101.76,101.77,101.76,101.77,1790200000.0
2008-03-11 04:24:00,101.77,101.77,101.76,101.76,1211400000.0
2008-03-11 04:25:00,101.76,101.79,101.76,101.78,1271400000.0
2008-03-11 04:26:00,101.78,101.82,101.78,101.79,1046200000.0
2008-03-11 04:27:00,101.79,101.79,101.78,101.78,1530500000.0
2008-03-11 04:28:00,101.78,101.78,101.76,101.77,1496800000.0
2008-03-11 04:29:00,101.77,101.79,101.77,101.79,1428000000.0
2008-03-11 04:30:00,101.79,101.79,101.77,101.78,1353400000.0
2008-03-11 04:31:00,101.78,101.8,101.78,101.79,1511000000.0
2008-03-11 04:32:00,101.79,101.8,101.79,101.8,1258600000.0
2008-03-11 04:33:00,101.8,101.81,101.79,101.8,1201200000.0
2008-03-11 04:34:00,101.8,101.8,101.79,101.8,1215000000.0
2008-03-11 04:35:00,101.8,101.82,101.8,101.81,1027800000.0
2008-03-11 04:36:00,101.81,101.82,101.805,101.81,1094600000.0
2008-03-11 04:37:00,101.81,101.82,101.81,101.81,1083000000.0
2008-03-11 04:38:00,101.81,101.81,101.8,101.81,1095600000.0
2008-03-11 04:39:00,101.81,101.81,101.78,101.79,1208600000.0
2008-03-11 04:40:00,101.79,101.79,101.79,101.79,1123200000.0
2008-03-11 04:41:00,101.79,101.79,101.77,101.77,1583400000.0
2008-03-11 04:42:00,101.77,101.77,101.77,101.77,2091600000.0
2008-03-11 04:43:00,101.77,101.78,101.77,101.78,1107900000.0
2008-03-11 04:44:00,101.78,101.78,101.775,101.78,889000000.0
2008-03-11 04:45:00,101.78,101.78,101.765,101.78,1371800000.0
2008-03-11 04:46:00,101.78,101.78,101.78,101.78,1073600000.0
2008-03-11 04:47:00,101.78,101.78,101.77,101.77,1842200000.0
2008-03-11 04:48:00,101.77,101.77,101.76,101.76,1700200000.0
2008-03-11 04:49:00,101.76,101.76,101.74,101.75,1170000000.0
2008-03-11 04:50:00,101.75,101.75,101.73,101.74,1340400000.0
2008-03-11 04:51:00,101.74,101.75,101.74,101.75,1334000000.0
2008-03-11 04:52:00,101.745,101.745,101.74,101.74,1341400000.0
2008-03-11 04:53:00,101.74,101.74,101.72,101.73,1681000000.0
2008-03-11 04:54:00,101.73,101.73,101.72,101.72,1489200000.0
2008-03-11 04:55:00,101.72,101.73,101.71,101.72,1746000000.0
2008-03-11 04:56:00,101.72,101.72,101.685,101.695,1213800000.0
2008-03-11 04:57:00,101.695,101.745,101.69,101.745,1510800000.0
2008-03-11 04:58:00,101.745,101.745,101.72,101.73,1093000000.0
2008-03-11 04:59:00,101.73,101.74,101.73,101.74,445600000.0
2008-03-11 05:00:00,101.74,101.75,101.735,101.75,387400000.0
2008-03-11 05:01:00,101.75,101.76,101.735,101.75,481000000.0
2008-03-11 05:02:00,101.75,101.76,101.75,101.75,660200000.0
2008-03-11 05:03:00,101.75,101.76,101.745,101.745,462400000.0
2008-03-11 05:04:00,101.745,101.75,101.74,101.75,862400000.0
2008-03-11 05:05:00,101.75,101.76,101.75,101.76,769200000.0
2008-03-11 05:06:00,101.76,101.77,101.755,101.76,237000000.0
2008-03-11 05:07:00,101.76,101.76,101.755,101.755,478600000.0
2008-03-11 05:08:00,101.755,101.755,101.755,101.755,778400000.0
2008-03-11 05:09:00,101.755,101.755,101.72,101.72,599000000.0
2008-03-11 05:10:00,101.72,101.73,101.71,101.72,275800000.0
2008-03-11 05:11:00,101.72,101.73,101.71,101.72,215200000.0
2008-03-11 05:12:00,101.72,101.72,101.72,101.72,178600000.0
2008-03-11 05:13:00,101.72,101.73,101.72,101.73,183400000.0
2008-03-11 05:14:00,101.73,101.75,101.73,101.75,186100000.0
2008-03-11 05:15:00,101.75,101.75,101.74,101.75,181600000.0
2008-03-11 05:16:00,101.75,101.75,101.75,101.75,177600000.0
2008-03-11 05:17:00,101.75,101.76,101.74,101.74,185400000.0
2008-03-11 05:18:00,101.74,101.75,101.71,101.73,217600000.0
2008-03-11 05:19:00,101.73,101.73,101.73,101.73,191600000.0
2008-03-11 05:20:00,101.73,101.74,101.73,101.73,185800000.0
2008-03-11 05:21:00,101.73,101.73,101.72,101.73,188400000.0
2008-03-11 05:22:00,101.73,101.74,101.72,101.74,229600000.0
2008-03-11 05:23:00,101.74,101.76,101.74,101.75,202800000.0
2008-03-11 05:24:00,101.75,101.76,101.72,101.74,250000000.0
2008-03-11 05:25:00,101.74,101.76,101.725,101.725,260800000.0
2008-03-11 05:26:00,101.72,101.75,101.72,101.75,244100000.0
2008-03-11 05:27:00,101.75,101.75,101.73,101.74,293600000.0
2008-03-11 05:28:00,101.74,101.75,101.74,101.75,187400000.0
2008-03-11 05:29:00,101.75,101.76,101.74,101.74,258400000.0
2008-03-11 05:30:00,101.74,101.75,101.735,101.74,272800000.0
2008-03-11 05:31:00,101.74,101.77,101.74,101.75,304600000.0
2008-03-11 05:32:00,101.75,101.76,101.74,101.75,233800000.0
2008-03-11 05:33:00,101.75,101.76,101.745,101.75,164300000.0
2008-03-11 05:34:00,101.75,101.75,101.745,101.75,195400000.0
2008-03-11 05:35:00,101.75,101.755,101.745,101.75,195800000.0
2008-03-11 05:36:00,101.75,101.75,101.75,101.75,176800000.0
2008-03-11 05:37:00,101.75,101.76,101.745,101.745,550000000.0
2008-03-11 05:38:00,101.745,101.745,101.735,101.74,909400000.0
2008-03-11 05:39:00,101.745,101.745,101.745,101.745,1035000000.0
2008-03-11 05:40:00,101.745,101.75,101.74,101.745,658200000.0
2008-03-11 05:41:00,101.745,101.745,101.745,101.745,418400000.0
2008-03-11 05:42:00,101.745,101.745,101.735,101.735,487600000.0
2008-03-11 05:43:00,101.735,101.74,101.72,101.74,293000000.0
2008-03-11 05:44:00,101.74,101.75,101.73,101.73,248600000.0
2008-03-11 05:45:00,101.73,101.74,101.73,101.73,201600000.0
2008-03-11 05:46:00,101.73,101.73,101.73,101.73,201000000.0
2008-03-11 05:47:00,101.73,101.73,101.71,101.71,192400000.0
2008-03-11 05:48:00,101.71,101.715,101.68,101.69,202200000.0
2008-03-11 05:49:00,101.69,101.7,101.66,101.68,583000000.0
2008-03-11 05:50:00,101.68,101.69,101.68,101.68,706400000.0
2008-03-11 05:51:00,101.68,101.68,101.64,101.64,325000000.0
2008-03-11 05:52:00,101.64,101.64,101.615,101.635,204600000.0
2008-03-11 05:53:00,101.635,101.635,101.61,101.62,128000000.0
2008-03-11 05:54:00,101.62,101.62,101.595,101.62,204800000.0
2008-03-11 05:55:00,101.62,101.62,101.61,101.62,332600000.0
2008-03-11 05:56:00,101.62,101.63,101.62,101.63,188800000.0
2008-03-11 05:57:00,101.63,101.64,101.625,101.64,213000000.0
2008-03-11 05:58:00,101.64,101.65,101.63,101.63,275400000.0
2008-03-11 05:59:00,101.63,101.63,101.63,101.63,187200000.0
2008-03-11 06:00:00,101.63,101.63,101.61,101.61,301800000.0
2008-03-11 06:01:00,101.61,101.62,101.6,101.61,285000000.0
2008-03-11 06:02:00,101.61,101.62,101.59,101.6,208200000.0
2008-03-11 06:03:00,101.6,101.6,101.6,101.6,184800000.0
2008-03-11 06:04:00,101.6,101.6,101.59,101.6,197200000.0
2008-03-11 06:05:00,101.6,101.6,101.59,101.59,220800000.0
2008-03-11 06:06:00,101.59,101.61,101.59,101.61,201600000.0
2008-03-11 06:07:00,101.61,101.63,101.61,101.62,184800000.0
2008-03-11 06:08:00,101.62,101.63,101.62,101.63,212000000.0
2008-03-11 06:09:00,101.63,101.64,101.63,101.64,154600000.0
2008-03-11 06:10:00,101.64,101.65,101.64,101.64,182400000.0
2008-03-11 06:11:00,101.64,101.64,101.64,101.64,177600000.0
2008-03-11 06:12:00,101.64,101.64,101.63,101.64,191600000.0
2008-03-11 06:13:00,101.64,101.64,101.63,101.64,189800000.0
2008-03-11 06:14:00,101.64,101.64,101.63,101.63,176200000.0
2008-03-11 06:15:00,101.63,101.64,101.62,101.64,206200000.0
2008-03-11 06:16:00,101.64,101.67,101.64,101.67,200200000.0
2008-03-11 06:17:00,101.67,101.685,101.665,101.685,146800000.0
2008-03-11 06:18:00,101.685,101.685,101.64,101.65,242000000.0
2008-03-11 06:19:00,101.65,101.66,101.65,101.65,282000000.0
2008-03-11 06:20:00,101.65,101.66,101.64,101.65,319800000.0
2008-03-11 06:21:00,101.64,101.64,101.63,101.64,362800000.0
2008-03-11 06:22:00,101.64,101.66,101.64,101.66,334000000.0
2008-03-11 06:23:00,101.66,101.66,101.65,101.66,176800000.0
2008-03-11 06:24:00,101.66,101.66,101.65,101.65,178800000.0
2008-03-11 06:25:00,101.65,101.65,101.63,101.65,211200000.0
2008-03-11 06:26:00,101.65,101.655,101.645,101.655,158100000.0
2008-03-11 06:27:00,101.655,101.655,101.65,101.65,196700000.0
2008-03-11 06:28:00,101.65,101.65,101.64,101.65,193400000.0
2008-03-11 06:29:00,101.65,101.66,101.65,101.66,200200000.0
2008-03-11 06:30:00,101.66,101.66,101.66,101.66,224000000.0
2008-03-11 06:31:00,101.66,101.67,101.655,101.665,357200000.0
2008-03-11 06:32:00,101.665,101.665,101.665,101.665,1061600000.0
2008-03-11 06:33:00,101.665,101.675,101.65,101.66,988900000.0
2008-03-11 06:34:00,101.66,101.66,101.65,101.66,190200000.0
2008-03-11 06:35:00,101.66,101.67,101.66,101.67,188600000.0
2008-03-11 06:36:00,101.67,101.68,101.67,101.68,192400000.0
2008-03-11 06:37:00,101.68,101.73,101.68,101.72,177300000.0
2008-03-11 06:38:00,101.72,101.72,101.7,101.705,187200000.0
2008-03-11 06:39:00,101.705,101.705,101.705,101.705,88800000.0
2008-03-11 06:40:00,101.705,101.71,101.695,101.705,102000000.0
2008-03-11 06:41:00,101.705,101.71,101.705,101.705,116700000.0
2008-03-11 06:42:00,101.705,101.71,101.705,101.71,127000000.0
2008-03-11 06:43:00,101.71,101.74,101.71,101.74,199400000.0
2008-03-11 06:44:00,101.74,101.74,101.71,101.73,213000000.0
2008-03-11 06:45:00,101.73,101.73,101.705,101.71,177800000.0
2008-03-11 06:46:00,101.71,101.72,101.71,101.72,199800000.0
2008-03-11 06:47:00,101.72,101.72,101.72,101.72,183000000.0
2008-03-11 06:48:00,101.72,101.73,101.72,101.73,186200000.0
2008-03-11 06:49:00,101.73,101.73,101.71,101.71,182400000.0
2008-03-11 06:50:00,101.71,101.72,101.705,101.71,225400000.0
2008-03-11 06:51:00,101.71,101.72,101.71,101.71,172800000.0
2008-03-11 06:52:00,101.71,101.71,101.71,101.71,176000000.0
2008-03-11 06:53:00,101.71,101.73,101.71,101.71,247000000.0
2008-03-11 06:54:00,101.71,101.73,101.71,101.715,218400000.0
2008-03-11 06:55:00,101.72,101.72,101.71,101.71,187600000.0
2008-03-11 06:56:00,101.71,101.73,101.71,101.72,204800000.0
2008-03-11 06:57:00,101.72,101.75,101.72,101.75,183600000.0
2008-03-11 06:58:00,101.75,101.8,101.75,101.8,177900000.0
2008-03-11 06:59:00,101.8,101.81,101.77,101.8,210000000.0
2008-03-11 07:00:00,101.8,101.81,101.79,101.795,204400000.0
2008-03-11 07:01:00,101.795,101.795,101.76,101.78,290700000.0
2008-03-11 07:02:00,101.78,101.795,101.775,101.78,212000000.0
2008-03-11 07:03:00,101.78,101.78,101.78,101.78,181400000.0
2008-03-11 07:04:00,101.78,101.78,101.76,101.76,200000000.0
2008-03-11 07:05:00,101.76,101.77,101.76,101.76,235300000.0
2008-03-11 07:06:00,101.76,101.77,101.76,101.76,186000000.0
2008-03-11 07:07:00,101.76,101.78,101.76,101.78,182200000.0
2008-03-11 07:08:00,101.78,101.79,101.77,101.77,182800000.0
2008-03-11 07:09:00,101.77,101.77,101.76,101.76,184800000.0
2008-03-11 07:10:00,101.76,101.78,101.76,101.78,198400000.0
2008-03-11 07:11:00,101.78,101.83,101.78,101.83,234000000.0
2008-03-11 07:12:00,101.83,101.88,101.83,101.85,218200000.0
2008-03-11 07:13:00,101.85,101.86,101.81,101.82,203600000.0
2008-03-11 07:14:00,101.815,101.82,101.8,101.82,230300000.0
2008-03-11 07:15:00,101.82,101.84,101.82,101.83,246000000.0
2008-03-11 07:16:00,101.83,101.84,101.83,101.83,193000000.0
2008-03-11 07:17:00,101.83,101.83,101.8,101.8,185300000.0
2008-03-11 07:18:00,101.8,101.81,101.8,101.81,220900000.0
2008-03-11 07:19:00,101.81,101.81,101.8,101.8,195000000.0
2008-03-11 07:20:00,101.8,101.8,101.8,101.8,178600000.0
2008-03-11 07:21:00,101.795,101.81,101.78,101.8,364400000.0
2008-03-11 07:22:00,101.8,101.83,101.8,101.82,192600000.0
2008-03-11 07:23:00,101.82,101.85,101.82,101.85,313400000.0
2008-03-11 07:24:00,101.85,101.855,101.82,101.83,194600000.0
2008-03-11 07:25:00,101.83,101.83,101.82,101.83,174300000.0
2008-03-11 07:26:00,101.83,101.87,101.82,101.85,243400000.0
2008-03-11 07:27:00,101.85,101.85,101.83,101.84,231100000.0
2008-03-11 07:28:00,101.83,101.83,101.82,101.82,203900000.0
2008-03-11 07:29:00,101.82,101.84,101.82,101.825,187300000.0
2008-03-11 07:30:00,101.83,101.83,101.82,101.82,176100000.0
2008-03-11 07:31:00,101.82,101.83,101.81,101.815,197600000.0
2008-03-11 07:32:00,101.815,101.82,101.8,101.8,219500000.0
2008-03-11 07:33:00,101.8,101.81,101.8,101.8,180900000.0
2008-03-11 07:34:00,101.8,101.8,101.78,101.78,193300000.0
2008-03-11 07:35:00,101.78,101.79,101.78,101.78,195500000.0
2008-03-11 07:36:00,101.78,101.79,101.76,101.77,217700000.0
2008-03-11 07:37:00,101.77,101.78,101.755,101.755,194400000.0
2008-03-11 07:38:00,101.75,101.76,101.735,101.745,403800000.0
2008-03-11 07:39:00,101.745,101.75,101.735,101.745,633600000.0
2008-03-11 07:40:00,101.745,101.75,101.745,101.75,502100000.0
2008-03-11 07:41:00,101.75,101.79,101.75,101.78,258500000.0
2008-03-11 07:42:00,101.78,101.78,101.75,101.75,206000000.0
2008-03-11 07:43:00,101.75,101.76,101.73,101.74,193900000.0
2008-03-11 07:44:00,101.74,101.77,101.73,101.77,204000000.0
2008-03-11 07:45:00,101.77,101.77,101.76,101.77,256200000.0
2008-03-11 07:46:00,101.77,101.8,101.77,101.79,178300000.0
2008-03-11 07:47:00,101.79,101.8,101.785,101.79,225500000.0
2008-03-11 07:48:00,101.79,101.81,101.785,101.81,658300000.0
2008-03-11 07:49:00,101.815,101.9,101.815,101.87,331700000.0
2008-03-11 07:50:00,101.87,101.93,101.87,101.88,468700000.0
2008-03-11 07:51:00,101.88,101.93,101.88,101.925,234500000.0
2008-03-11 07:52:00,101.92,101.94,101.92,101.92,325400000.0
2008-03-11 07:53:00,101.92,101.93,101.9,101.915,499900000.0
2008-03-11 07:54:00,101.915,102.0,101.915,101.98,443850000.0
2008-03-11 07:55:00,101.975,101.975,101.94,101.95,503700000.0
2008-03-11 07:56:00,101.95,101.96,101.935,101.955,363100000.0
2008-03-11 07:57:00,101.955,101.97,101.955,101.96,261200000.0
2008-03-11 07:58:00,101.96,101.97,101.95,101.97,140500000.0
2008-03-11 07:59:00,101.97,101.97,101.94,101.94,172900000.0
2008-03-11 08:00:00,101.94,101.945,101.91,101.91,245400000.0
2008-03-11 08:01:00,101.91,101.93,101.88,101.91,255900000.0
2008-03-11 08:02:00,101.91,101.93,101.895,101.92,353800000.0
2008-03-11 08:03:00,101.92,101.94,101.92,101.93,399500000.0
2008-03-11 08:04:00,101.93,101.94,101.92,101.92,431800000.0
2008-03-11 08:05:00,101.92,101.955,101.92,101.945,402900000.0
2008-03-11 08:06:00,101.945,101.97,101.945,101.955,225100000.0
2008-03-11 08:07:00,101.955,101.955,101.935,101.95,190300000.0
2008-03-11 08:08:00,101.95,101.96,101.94,101.96,175600000.0
2008-03-11 08:09:00,101.96,101.97,101.95,101.95,207100000.0
2008-03-11 08:10:00,101.95,101.97,101.945,101.965,246800000.0
2008-03-11 08:11:00,101.965,101.965,101.955,101.96,978400000.0
2008-03-11 08:12:00,101.96,101.96,101.955,101.955,866900000.0
2008-03-11 08:13:00,101.955,101.96,101.945,101.945,1494800000.0
2008-03-11 08:14:00,101.945,101.945,101.93,101.94,678300000.0
2008-03-11 08:15:00,101.94,101.94,101.93,101.93,154000000.0
2008-03-11 08:16:00,101.93,101.94,101.93,101.93,161500000.0
2008-03-11 08:17:00,101.93,101.94,101.92,101.93,179800000.0
2008-03-11 08:18:00,101.93,101.98,101.93,101.95,267500000.0
2008-03-11 08:19:00,101.95,101.95,101.94,101.95,166200000.0
2008-03-11 08:20:00,101.95,101.96,101.95,101.96,151700000.0
2008-03-11 08:21:00,101.96,101.97,101.95,101.96,156700000.0
2008-03-11 08:22:00,101.96,101.96,101.95,101.96,197300000.0
2008-03-11 08:23:00,101.96,101.97,101.95,101.965,454100000.0
2008-03-11 08:24:00,101.965,102.05,101.96,102.04,448300000.0
2008-03-11 08:25:00,102.04,102.05,101.99,102.02,140800000.0
2008-03-11 08:26:00,102.02,102.045,102.02,102.035,170300000.0
2008-03-11 08:27:00,102.035,102.05,102.015,102.05,103300000.0
2008-03-11 08:28:00,102.04,102.075,102.04,102.07,171400000.0
2008-03-11 08:29:00,102.07,102.13,102.07,102.11,143300000.0
2008-03-11 08:30:00,102.105,102.11,102.08,102.08,140200000.0
2008-03-11 08:31:00,102.08,102.08,102.05,102.05,159200000.0
2008-03-11 08:32:00,102.05,102.06,102.035,102.045,220900000.0
2008-03-11 08:33:00,102.045,102.05,102.035,102.035,149200000.0
2008-03-11 08:34:00,102.035,102.05,102.03,102.04,177600000.0
2008-03-11 08:35:00,102.04,102.06,102.04,102.06,184000000.0
2008-03-11 08:36:00,102.06,102.06,102.03,102.04,127000000.0
2008-03-11 08:37:00,102.04,102.05,102.04,102.04,144300000.0
2008-03-11 08:38:00,102.04,102.05,102.03,102.05,146700000.0
2008-03-11 08:39:00,102.05,102.05,102.02,102.02,340300000.0
2008-03-11 08:40:00,102.02,102.035,102.02,102.025,136400000.0
2008-03-11 08:41:00,102.02,102.03,102.02,102.03,132800000.0
2008-03-11 08:42:00,102.03,102.03,102.02,102.03,140100000.0
2008-03-11 08:43:00,102.03,102.03,102.015,102.015,111000000.0
2008-03-11 08:44:00,102.015,102.02,102.01,102.02,136200000.0
2008-03-11 08:45:00,102.02,102.03,102.02,102.03,121900000.0
2008-03-11 08:46:00,102.03,102.03,102.025,102.03,115600000.0
2008-03-11 08:47:00,102.03,102.05,102.015,102.02,180900000.0
2008-03-11 08:48:00,102.02,102.03,102.02,102.03,119900000.0
2008-03-11 08:49:00,102.03,102.05,102.03,102.04,124900000.0
2008-03-11 08:50:00,102.04,102.05,102.03,102.03,131400000.0
2008-03-11 08:51:00,102.03,102.04,102.015,102.015,176800000.0
2008-03-11 08:52:00,102.015,102.02,102.015,102.02,148800000.0
2008-03-11 08:53:00,102.02,102.025,102.02,102.025,158700000.0
2008-03-11 08:54:00,102.025,102.03,102.01,102.015,155400000.0
2008-03-11 08:55:00,102.01,102.04,102.01,102.04,121700000.0
2008-03-11 08:56:00,102.04,102.06,102.03,102.06,139600000.0
2008-03-11 08:57:00,102.06,102.06,102.035,102.04,109000000.0
2008-03-11 08:58:00,102.04,102.05,102.04,102.04,120500000.0
2008-03-11 08:59:00,102.04,102.04,102.03,102.04,125100000.0
2008-03-11 09:00:00,102.035,102.05,102.03,102.045,471400000.0
2008-03-11 09:01:00,102.045,102.06,102.04,102.05,666000000.0
2008-03-11 09:02:00,102.05,102.11,102.05,102.1,186200000.0
2008-03-11 09:03:00,102.1,102.17,102.1,102.16,156600000.0
2008-03-11 09:04:00,102.16,102.17,102.11,102.12,317000000.0
2008-03-11 09:05:00,102.12,102.16,102.12,102.14,239700000.0
2008-03-11 09:06:00,102.14,102.16,102.13,102.13,152500000.0
2008-03-11 09:07:00,102.13,102.13,102.1,102.12,139200000.0
2008-03-11 09:08:00,102.12,102.14,102.11,102.14,183700000.0
2008-03-11 09:09:00,102.14,102.14,102.13,102.14,137600000.0
2008-03-11 09:10:00,102.14,102.14,102.11,102.12,157800000.0
2008-03-11 09:11:00,102.115,102.12,102.11,102.115,123100000.0
2008-03-11 09:12:00,102.115,102.125,102.11,102.115,272100000.0
2008-03-11 09:13:00,102.115,102.15,102.115,102.15,110500000.0
2008-03-11 09:14:00,102.15,102.15,102.12,102.13,94100000.0
2008-03-11 09:15:00,102.13,102.13,102.115,102.125,130800000.0
2008-03-11 09:16:00,102.125,102.135,102.12,102.13,263600000.0
2008-03-11 09:17:00,102.13,102.14,102.12,102.12,132900000.0
2008-03-11 09:18:00,102.12,102.13,102.11,102.12,349700000.0
2008-03-11 09:19:00,102.12,102.125,102.115,102.12,347500000.0
2008-03-11 09:20:00,102.12,102.12,102.085,102.1,139600000.0
2008-03-11 09:21:00,102.1,102.1,102.06,102.09,217600000.0
2008-03-11 09:22:00,102.09,102.1,102.08,102.08,131500000.0
2008-03-11 09:23:00,102.08,102.08,102.08,102.08,151400000.0
2008-03-11 09:24:00,102.08,102.08,102.07,102.07,197400000.0
2008-03-11 09:25:00,102.07,102.075,102.07,102.075,185800000.0
2008-03-11 09:26:00,102.07,102.075,102.06,102.065,203600000.0
2008-03-11 09:27:00,102.065,102.08,102.06,102.07,114500000.0
2008-03-11 09:28:00,102.07,102.08,102.06,102.07,160900000.0
2008-03-11 09:29:00,102.07,102.08,102.07,102.08,155600000.0
2008-03-11 09:30:00,102.08,102.09,102.08,102.09,227600000.0
2008-03-11 09:31:00,102.09,102.1,102.09,102.1,232000000.0
2008-03-11 09:32:00,102.1,102.1,102.08,102.08,218900000.0
2008-03-11 09:33:00,102.08,102.09,102.08,102.08,258700000.0
2008-03-11 09:34:00,102.08,102.09,102.07,102.07,334800000.0
2008-03-11 09:35:00,102.07,102.1,102.06,102.1,319500000.0
2008-03-11 09:36:00,102.1,102.1,102.09,102.09,394300000.0
2008-03-11 09:37:00,102.09,102.095,102.09,102.09,151300000.0
2008-03-11 09:38:00,102.09,102.09,102.075,102.08,167700000.0
2008-03-11 09:39:00,102.08,102.1,102.08,102.085,136200000.0
2008-03-11 09:40:00,102.085,102.09,102.07,102.08,212700000.0
2008-03-11 09:41:00,102.08,102.08,102.07,102.08,139200000.0
2008-03-11 09:42:00,102.08,102.1,102.08,102.09,146600000.0
2008-03-11 09:43:00,102.09,102.13,102.08,102.125,224000000.0
2008-03-11 09:44:00,102.125,102.14,102.11,102.135,129000000.0
2008-03-11 09:45:00,102.135,102.135,102.11,102.11,151700000.0
2008-03-11 09:46:00,102.11,102.11,102.11,102.11,198000000.0
2008-03-11 09:47:00,102.11,102.13,102.105,102.11,153800000.0
2008-03-11 09:48:00,102.11,102.11,102.09,102.09,136000000.0
2008-03-11 09:49:00,102.09,102.11,102.085,102.11,111100000.0
2008-03-11 09:50:00,102.11,102.11,102.095,102.095,97600000.0
2008-03-11 09:51:00,102.095,102.1,102.06,102.08,108400000.0
2008-03-11 09:52:00,102.08,102.1,102.07,102.09,90100000.0
2008-03-11 09:53:00,102.09,102.09,102.07,102.08,142100000.0
2008-03-11 09:54:00,102.08,102.08,102.07,102.08,158100000.0
2008-03-11 09:55:00,102.08,102.08,102.08,102.08,184200000.0
2008-03-11 09:56:00,102.08,102.08,102.08,102.08,215000000.0
2008-03-11 09:57:00,102.08,102.1,102.075,102.095,167000000.0
2008-03-11 09:58:00,102.09,102.17,102.09,102.16,147600000.0
2008-03-11 09:59:00,102.16,102.2,102.16,102.18,200300000.0
2008-03-11 10:00:00,102.18,102.19,102.16,102.17,194900000.0
2008-03-11 10:01:00,102.17,102.18,102.16,102.17,178600000.0
2008-03-11 10:02:00,102.17,102.18,102.16,102.16,244100000.0
2008-03-11 10:03:00,102.16,102.16,102.14,102.14,204800000.0
2008-03-11 10:04:00,102.14,102.145,102.115,102.12,193900000.0
2008-03-11 10:05:00,102.12,102.13,102.12,102.125,221400000.0
2008-03-11 10:06:00,102.125,102.125,102.08,102.105,222600000.0
2008-03-11 10:07:00,102.105,102.105,102.025,102.05,217700000.0
2008-03-11 10:08:00,102.05,102.05,101.98,102.015,123600000.0
2008-03-11 10:09:00,102.02,102.025,101.95,101.965,166000000.0
2008-03-11 10:10:00,101.97,101.99,101.96,101.98,141900000.0
2008-03-11 10:11:00,101.98,101.98,101.95,101.96,162300000.0
2008-03-11 10:12:00,101.95,101.97,101.91,101.91,217000000.0
2008-03-11 10:13:00,101.91,101.95,101.91,101.95,282300000.0
2008-03-11 10:14:00,101.95,101.98,101.95,101.98,188800000.0
2008-03-11 10:15:00,101.98,101.98,101.95,101.97,248900000.0
2008-03-11 10:16:00,101.97,102.01,101.965,101.98,339200000.0
2008-03-11 10:17:00,101.98,102.02,101.975,102.01,173900000.0
2008-03-11 10:18:00,102.01,102.01,101.98,101.98,214600000.0
2008-03-11 10:19:00,101.98,101.99,101.97,101.99,149400000.0
2008-03-11 10:20:00,101.99,101.99,101.975,101.98,147000000.0
2008-03-11 10:21:00,101.98,101.99,101.98,101.99,138900000.0
2008-03-11 10:22:00,101.99,101.995,101.985,101.99,159500000.0
2008-03-11 10:23:00,101.99,101.99,101.96,101.96,187100000.0
2008-03-11 10:24:00,101.96,101.96,101.92,101.94,216700000.0
2008-03-11 10:25:00,101.94,101.955,101.94,101.95,103400000.0
2008-03-11 10:26:00,101.95,101.95,101.925,101.925,85700000.0
2008-03-11 10:27:00,101.925,101.94,101.925,101.935,87700000.0
2008-03-11 10:28:00,101.935,101.935,101.92,101.925,85400000.0
2008-03-11 10:29:00,101.925,101.935,101.91,101.925,87100000.0
2008-03-11 10:30:00,101.925,101.93,101.915,101.93,89400000.0
2008-03-11 10:31:00,101.93,101.935,101.925,101.935,86700000.0
2008-03-11 10:32:00,101.935,101.945,101.925,101.93,108800000.0
2008-03-11 10:33:00,101.93,101.94,101.93,101.94,199000000.0
2008-03-11 10:34:00,101.94,101.94,101.93,101.94,191800000.0
2008-03-11 10:35:00,101.94,101.94,101.94,101.94,193400000.0
2008-03-11 10:36:00,101.94,101.975,101.94,101.97,127400000.0
2008-03-11 10:37:00,101.97,101.995,101.97,101.98,131700000.0
2008-03-11 10:38:00,101.98,101.985,101.965,101.97,171600000.0
2008-03-11 10:39:00,101.97,101.99,101.95,101.975,135200000.0
2008-03-11 10:40:00,101.975,101.98,101.955,101.98,215400000.0
2008-03-11 10:41:00,101.98,101.985,101.975,101.975,204600000.0
2008-03-11 10:42:00,101.975,101.975,101.94,101.95,189200000.0
2008-03-11 10:43:00,101.95,101.95,101.93,101.93,177600000.0
2008-03-11 10:44:00,101.93,101.95,101.93,101.95,142800000.0
2008-03-11 10:45:00,101.95,101.95,101.94,101.95,205000000.0
2008-03-11 10:46:00,101.95,101.97,101.945,101.965,247600000.0
2008-03-11 10:47:00,101.965,101.965,101.95,101.955,174100000.0
2008-03-11 10:48:00,101.955,101.97,101.955,101.97,149700000.0
2008-03-11 10:49:00,101.97,102.03,101.97,102.005,207900000.0
2008-03-11 10:50:00,102.005,102.01,101.98,101.99,173000000.0
2008-03-11 10:51:00,101.99,102.0,101.97,102.0,119700000.0
2008-03-11 10:52:00,102.0,102.01,102.0,102.01,190000000.0
2008-03-11 10:53:00,102.01,102.03,102.01,102.025,199300000.0
2008-03-11 10:54:00,102.025,102.025,101.98,101.99,113800000.0
2008-03-11 10:55:00,101.99,101.995,101.97,101.98,152000000.0
2008-03-11 10:56:00,101.98,102.0,101.96,101.97,144400000.0
2008-03-11 10:57:00,101.97,101.985,101.96,101.975,154400000.0
2008-03-11 10:58:00,101.98,101.98,101.96,101.97,314300000.0
2008-03-11 10:59:00,101.97,101.97,101.95,101.96,116100000.0
2008-03-11 11:00:00,101.96,101.96,101.94,101.94,162000000.0
2008-03-11 11:01:00,101.94,101.95,101.93,101.945,155300000.0
2008-03-11 11:02:00,101.945,101.99,101.94,101.985,168700000.0
2008-03-11 11:03:00,101.985,101.995,101.97,101.97,213300000.0
2008-03-11 11:04:00,101.97,102.01,101.955,101.98,208200000.0
2008-03-11 11:05:00,101.98,101.99,101.98,101.98,214300000.0
2008-03-11 11:06:00,101.98,101.98,101.98,101.98,189400000.0
2008-03-11 11:07:00,101.98,102.01,101.97,101.98,189500000.0
2008-03-11 11:08:00,101.98,101.98,101.935,101.94,176500000.0
2008-03-11 11:09:00,101.94,101.975,101.94,101.965,109300000.0
2008-03-11 11:10:00,101.965,102.01,101.96,102.005,131500000.0
2008-03-11 11:11:00,102.005,102.03,101.98,102.03,160700000.0
2008-03-11 11:12:00,102.03,102.06,102.015,102.05,143800000.0
2008-03-11 11:13:00,102.05,102.07,102.04,102.05,179000000.0
2008-03-11 11:14:00,102.05,102.09,102.05,102.07,173100000.0
2008-03-11 11:15:00,102.075,102.09,102.05,102.065,266600000.0
2008-03-11 11:16:00,102.065,102.08,102.015,102.06,186800000.0
2008-03-11 11:17:00,102.06,102.07,102.06,102.06,162500000.0
2008-03-11 11:18:00,102.06,102.07,102.05,102.05,195100000.0
2008-03-11 11:19:00,102.055,102.08,102.05,102.08,196300000.0
2008-03-11 11:20:00,102.08,102.14,102.08,102.13,172200000.0
2008-03-11 11:21:00,102.13,102.13,102.08,102.085,154300000.0
2008-03-11 11:22:00,102.09,102.11,102.075,102.1,199000000.0
2008-03-11 11:23:00,102.1,102.11,102.09,102.1,162400000.0
2008-03-11 11:24:00,102.1,102.105,102.085,102.1,172000000.0
2008-03-11 11:25:00,102.1,102.1,102.06,102.08,204600000.0
2008-03-11 11:26:00,102.08,102.095,102.07,102.08,128600000.0
2008-03-11 11:27:00,102.08,102.105,102.075,102.1,149800000.0
2008-03-11 11:28:00,102.105,102.13,102.105,102.13,281500000.0
2008-03-11 11:29:00,102.13,102.13,102.11,102.11,461500000.0
2008-03-11 11:30:00,102.11,102.12,102.105,102.105,289300000.0
2008-03-11 11:31:00,102.105,102.11,102.1,102.11,168900000.0
2008-03-11 11:32:00,102.11,102.115,102.07,102.08,173000000.0
2008-03-11 11:33:00,102.08,102.09,102.045,102.055,161000000.0
2008-03-11 11:34:00,102.055,102.06,102.02,102.05,142700000.0
2008-03-11 11:35:00,102.05,102.06,102.04,102.05,149900000.0
2008-03-11 11:36:00,102.05,102.08,102.04,102.07,172800000.0
2008-03-11 11:37:00,102.07,102.13,102.07,102.105,175100000.0
2008-03-11 11:38:00,102.1,102.13,102.1,102.12,350100000.0
2008-03-11 11:39:00,102.12,102.13,102.11,102.12,489300000.0
2008-03-11 11:40:00,102.12,102.17,102.12,102.16,437699999.0
2008-03-11 11:41:00,102.16,102.2,102.15,102.19,243400000.0
2008-03-11 11:42:00,102.19,102.23,102.17,102.23,146900000.0
2008-03-11 11:43:00,102.24,102.24,102.18,102.215,336300000.0
2008-03-11 11:44:00,102.21,102.28,102.205,102.25,205500000.0
2008-03-11 11:45:00,102.25,102.25,102.205,102.23,179120000.0
2008-03-11 11:46:00,102.23,102.23,102.21,102.22,261300000.0
2008-03-11 11:47:00,102.22,102.22,102.2,102.22,169900000.0
2008-03-11 11:48:00,102.22,102.23,102.19,102.195,168800000.0
2008-03-11 11:49:00,102.195,102.2,102.16,102.17,196300000.0
2008-03-11 11:50:00,102.175,102.18,102.16,102.16,204700000.0
2008-03-11 11:51:00,102.16,102.18,102.16,102.17,259600000.0
2008-03-11 11:52:00,102.17,102.17,102.12,102.12,162800000.0
2008-03-11 11:53:00,102.12,102.13,102.115,102.13,186300000.0
2008-03-11 11:54:00,102.13,102.13,102.12,102.125,383400000.0
2008-03-11 11:55:00,102.125,102.14,102.12,102.14,514700000.0
2008-03-11 11:56:00,102.14,102.16,102.14,102.155,233300000.0
2008-03-11 11:57:00,102.155,102.18,102.15,102.18,338200000.0
2008-03-11 11:58:00,102.18,102.19,102.15,102.15,244300000.0
2008-03-11 11:59:00,102.15,102.16,102.125,102.13,156100000.0
2008-03-11 12:00:00,102.13,102.16,102.125,102.135,179700000.0
2008-03-11 12:01:00,102.13,102.15,102.02,102.02,256500000.0
2008-03-11 12:02:00,102.02,102.03,101.99,102.02,220500000.0
2008-03-11 12:03:00,102.02,102.04,102.015,102.03,213700000.0
2008-03-11 12:04:00,102.03,102.04,102.02,102.03,187300000.0
2008-03-11 12:05:00,102.03,102.05,102.03,102.03,151600000.0
2008-03-11 12:06:00,102.03,102.04,101.99,102.005,202800000.0
2008-03-11 12:07:00,102.0,102.03,101.98,102.0,191600000.0
2008-03-11 12:08:00,102.0,102.025,102.0,102.01,143600000.0
2008-03-11 12:09:00,102.02,102.03,102.015,102.03,150600000.0
2008-03-11 12:10:00,102.03,102.03,101.98,101.98,174600000.0
2008-03-11 12:11:00,101.98,101.98,101.96,101.97,183300000.0
2008-03-11 12:12:00,101.97,101.98,101.97,101.97,128800000.0
2008-03-11 12:13:00,101.97,102.03,101.97,102.02,167500000.0
2008-03-11 12:14:00,102.02,102.05,101.995,102.02,184300000.0
2008-03-11 12:15:00,102.02,102.06,102.02,102.06,158900000.0
2008-03-11 12:16:00,102.055,102.055,102.02,102.02,129700000.0
2008-03-11 12:17:00,102.02,102.02,102.0,102.02,114600000.0
2008-03-11 12:18:00,102.02,102.02,102.01,102.01,88000000.0
2008-03-11 12:19:00,102.01,102.02,101.99,101.99,162100000.0
2008-03-11 12:20:00,101.99,102.01,101.99,102.0,176000000.0
2008-03-11 12:21:00,102.0,102.01,101.955,101.955,319800003.0
2008-03-11 12:22:00,101.955,101.96,101.925,101.93,143500000.0
2008-03-11 12:23:00,101.92,101.93,101.84,101.87,180200000.0
2008-03-11 12:24:00,101.87,101.89,101.86,101.86,143600000.0
2008-03-11 12:25:00,101.865,101.87,101.86,101.87,176300000.0
2008-03-11 12:26:00,101.875,101.9,101.875,101.89,151400000.0
2008-03-11 12:27:00,101.89,101.91,101.89,101.89,250000000.0
2008-03-11 12:28:00,101.89,101.97,101.88,101.945,155600000.0
2008-03-11 12:29:00,101.945,101.995,101.94,101.98,226600000.0
2008-03-11 12:30:00,101.98,101.99,101.95,101.97,160800000.0
2008-03-11 12:31:00,101.97,101.97,101.895,101.95,235300000.0
2008-03-11 12:32:00,101.95,101.99,101.94,101.97,358400000.0
2008-03-11 12:33:00,101.97,101.99,101.95,101.96,228700000.0
2008-03-11 12:34:00,101.96,101.965,101.925,101.96,174300000.0
2008-03-11 12:35:00,101.96,101.99,101.95,101.955,154900000.0
2008-03-11 12:36:00,101.96,101.965,101.89,101.9,190000000.0
2008-03-11 12:37:00,101.9,101.93,101.9,101.915,182400000.0
2008-03-11 12:38:00,101.915,101.94,101.915,101.94,166200000.0
2008-03-11 12:39:00,101.94,101.96,101.93,101.955,143200000.0
2008-03-11 12:40:00,101.955,101.98,101.93,101.94,244000000.0
2008-03-11 12:41:00,101.94,101.99,101.94,101.98,159000000.0
2008-03-11 12:42:00,101.98,101.98,101.93,101.965,181800000.0
2008-03-11 12:43:00,101.965,101.97,101.925,101.935,148100000.0
2008-03-11 12:44:00,101.93,101.96,101.93,101.95,226500000.0
2008-03-11 12:45:00,101.95,101.97,101.95,101.965,155400000.0
2008-03-11 12:46:00,101.965,101.98,101.95,101.975,127600000.0
2008-03-11 12:47:00,101.975,101.975,101.97,101.975,170600000.0
2008-03-11 12:48:00,101.975,102.025,101.97,102.01,184500000.0
2008-03-11 12:49:00,102.01,102.065,102.01,102.065,197800000.0
2008-03-11 12:50:00,102.07,102.07,102.04,102.04,186100000.0
2008-03-11 12:51:00,102.04,102.055,102.015,102.04,162200000.0
2008-03-11 12:52:00,102.04,102.045,102.02,102.04,146500000.0
2008-03-11 12:53:00,102.04,102.08,102.025,102.06,173900000.0
2008-03-11 12:54:00,102.06,102.075,102.035,102.05,135000000.0
2008-03-11 12:55:00,102.05,102.05,102.015,102.02,170100000.0
2008-03-11 12:56:00,102.02,102.065,102.02,102.05,131400000.0
2008-03-11 12:57:00,102.05,102.08,102.05,102.055,116000000.0
2008-03-11 12:58:00,102.05,102.07,102.05,102.06,165500000.0
2008-03-11 12:59:00,102.06,102.06,102.045,102.05,186100000.0
2008-03-11 13:00:00,102.05,102.06,102.05,102.05,183100000.0
2008-03-11 13:01:00,102.05,102.075,102.04,102.07,146900000.0
2008-03-11 13:02:00,102.075,102.125,102.075,102.115,152300000.0
2008-03-11 13:03:00,102.115,102.18,102.115,102.17,134200000.0
2008-03-11 13:04:00,102.17,102.18,102.145,102.15,110300000.0
2008-03-11 13:05:00,102.145,102.16,102.13,102.16,113300000.0
2008-03-11 13:06:00,102.16,102.17,102.13,102.17,152400000.0
2008-03-11 13:07:00,102.17,102.18,102.145,102.17,163300000.0
2008-03-11 13:08:00,102.17,102.18,102.15,102.15,145200000.0
2008-03-11 13:09:00,102.15,102.16,102.13,102.13,160000000.0
2008-03-11 13:10:00,102.14,102.14,102.13,102.13,169000000.0
2008-03-11 13:11:00,102.13,102.13,102.11,102.12,240800000.0
2008-03-11 13:12:00,102.12,102.15,102.11,102.145,169900000.0
2008-03-11 13:13:00,102.145,102.16,102.14,102.155,136600000.0
2008-03-11 13:14:00,102.155,102.155,102.14,102.14,188300000.0
2008-03-11 13:15:00,102.14,102.15,102.14,102.145,200500000.0
2008-03-11 13:16:00,102.145,102.165,102.14,102.16,151100000.0
2008-03-11 13:17:00,102.155,102.17,102.125,102.165,152200000.0
2008-03-11 13:18:00,102.165,102.17,102.155,102.16,189900000.0
2008-03-11 13:19:00,102.16,102.18,102.16,102.17,206800000.0
2008-03-11 13:20:00,102.17,102.18,102.15,102.15,149500000.0
2008-03-11 13:21:00,102.15,102.16,102.15,102.15,81700000.0
2008-03-11 13:22:00,102.15,102.18,102.13,102.17,173800000.0
2008-03-11 13:23:00,102.17,102.205,102.16,102.17,134100000.0
2008-03-11 13:24:00,102.175,102.205,102.175,102.18,171200000.0
2008-03-11 13:25:00,102.18,102.22,102.18,102.185,190800000.0
2008-03-11 13:26:00,102.185,102.2,102.18,102.19,179700000.0
2008-03-11 13:27:00,102.19,102.2,102.16,102.19,154200000.0
2008-03-11 13:28:00,102.19,102.195,102.16,102.16,186500000.0
2008-03-11 13:29:00,102.16,102.165,102.16,102.165,151000000.0
2008-03-11 13:30:00,102.165,102.21,102.165,102.185,382100000.0
2008-03-11 13:31:00,102.195,102.195,102.175,102.18,238900000.0
2008-03-11 13:32:00,102.18,102.26,102.18,102.25,174300000.0
2008-03-11 13:33:00,102.25,102.26,102.24,102.24,205700000.0
2008-03-11 13:34:00,102.24,102.24,102.235,102.24,616800000.0
2008-03-11 13:35:00,102.24,102.24,102.19,102.22,178600000.0
2008-03-11 13:36:00,102.215,102.24,102.215,102.235,187400000.0
2008-03-11 13:37:00,102.235,102.24,102.19,102.2,190200000.0
2008-03-11 13:38:00,102.2,102.27,102.2,102.26,221000000.0
2008-03-11 13:39:00,102.26,102.29,102.26,102.275,179500000.0
2008-03-11 13:40:00,102.275,102.32,102.24,102.25,195000000.0
2008-03-11 13:41:00,102.25,102.31,102.25,102.28,214900000.0
2008-03-11 13:42:00,102.28,102.29,102.265,102.275,199200000.0
2008-03-11 13:43:00,102.275,102.285,102.265,102.27,231700000.0
2008-03-11 13:44:00,102.27,102.28,102.25,102.26,176500000.0
2008-03-11 13:45:00,102.26,102.275,102.25,102.27,304400000.0
2008-03-11 13:46:00,102.27,102.28,102.25,102.26,190200000.0
2008-03-11 13:47:00,102.26,102.265,102.23,102.25,186000000.0
2008-03-11 13:48:00,102.25,102.25,102.23,102.24,174300000.0
2008-03-11 13:49:00,102.24,102.25,102.24,102.25,108700000.0
2008-03-11 13:50:00,102.25,102.25,102.22,102.23,142700000.0
2008-03-11 13:51:00,102.23,102.23,102.22,102.23,137100000.0
2008-03-11 13:52:00,102.225,102.225,102.17,102.17,146200000.0
2008-03-11 13:53:00,102.17,102.17,102.13,102.14,158200000.0
2008-03-11 13:54:00,102.14,102.21,102.13,102.17,155800000.0
2008-03-11 13:55:00,102.17,102.17,102.13,102.15,122500000.0
2008-03-11 13:56:00,102.15,102.15,102.13,102.13,188000000.0
2008-03-11 13:57:00,102.13,102.13,102.095,102.105,153900000.0
2008-03-11 13:58:00,102.1,102.125,102.1,102.11,106200000.0
2008-03-11 13:59:00,102.11,102.12,102.1,102.1,166800000.0
2008-03-11 14:00:00,102.1,102.13,102.1,102.115,283100000.0
2008-03-11 14:01:00,102.12,102.12,102.09,102.1,164800000.0
2008-03-11 14:02:00,102.1,102.1,102.09,102.09,159200000.0
2008-03-11 14:03:00,102.09,102.09,102.07,102.07,200200000.0
2008-03-11 14:04:00,102.07,102.09,102.055,102.085,226600000.0
2008-03-11 14:05:00,102.09,102.09,102.08,102.09,218900000.0
2008-03-11 14:06:00,102.09,102.13,102.085,102.11,205400000.0
2008-03-11 14:07:00,102.11,102.14,102.11,102.135,223500000.0
2008-03-11 14:08:00,102.135,102.135,102.1,102.11,338900000.0
2008-03-11 14:09:00,102.11,102.11,102.085,102.11,325100000.0
2008-03-11 14:10:00,102.11,102.13,102.11,102.12,140800000.0
2008-03-11 14:11:00,102.12,102.13,102.12,102.12,166700000.0
2008-03-11 14:12:00,102.12,102.15,102.095,102.145,129400000.0
2008-03-11 14:13:00,102.145,102.16,102.14,102.145,188800000.0
2008-03-11 14:14:00,102.145,102.16,102.145,102.16,168300000.0
2008-03-11 14:15:00,102.16,102.17,102.135,102.14,225500000.0
2008-03-11 14:16:00,102.145,102.175,102.14,102.15,227400000.0
2008-03-11 14:17:00,102.15,102.15,102.1,102.1,676500000.0
2008-03-11 14:18:00,102.1,102.12,102.1,102.11,180200000.0
2008-03-11 14:19:00,102.11,102.11,102.1,102.11,245300000.0
2008-03-11 14:20:00,102.11,102.12,102.1,102.115,248200000.0
2008-03-11 14:21:00,102.12,102.135,102.11,102.13,238100000.0
2008-03-11 14:22:00,102.13,102.15,102.1,102.1,268300000.0
2008-03-11 14:23:00,102.1,102.1,102.09,102.09,325699999.0
2008-03-11 14:24:00,102.09,102.1,102.08,102.095,210100000.0
2008-03-11 14:25:00,102.095,102.1,102.08,102.09,144800000.0
2008-03-11 14:26:00,102.09,102.12,102.09,102.105,173600000.0
2008-03-11 14:27:00,102.105,102.12,102.1,102.11,154500000.0
2008-03-11 14:28:00,102.11,102.14,102.11,102.12,178400000.0
2008-03-11 14:29:00,102.12,102.13,102.08,102.08,201500000.0
2008-03-11 14:30:00,102.08,102.525,102.08,102.525,401900000.0
2008-03-11 14:31:00,102.53,102.635,102.515,102.58,198000000.0
2008-03-11 14:32:00,102.575,102.76,102.575,102.73,216400000.0
2008-03-11 14:33:00,102.73,102.835,102.68,102.825,200600000.0
2008-03-11 14:34:00,102.825,102.94,102.82,102.89,240300000.0
2008-03-11 14:35:00,102.89,102.98,102.84,102.84,194000000.0
2008-03-11 14:36:00,102.83,102.83,102.72,102.725,266700000.0
2008-03-11 14:37:00,102.735,102.8,102.72,102.77,187500000.0
2008-03-11 14:38:00,102.76,102.89,102.75,102.86,151400000.0
2008-03-11 14:39:00,102.86,102.95,102.86,102.92,144800000.0
2008-03-11 14:40:00,102.925,103.015,102.925,102.94,209900000.0
2008-03-11 14:41:00,102.94,102.98,102.895,102.95,339100000.0
2008-03-11 14:42:00,102.95,102.95,102.855,102.88,268200000.0
2008-03-11 14:43:00,102.885,102.905,102.845,102.89,197900000.0
2008-03-11 14:44:00,102.89,102.955,102.89,102.955,197100000.0
2008-03-11 14:45:00,102.955,103.06,102.955,103.035,155200000.0
2008-03-11 14:46:00,103.03,103.07,102.98,103.045,177100000.0
2008-03-11 14:47:00,103.045,103.1,103.025,103.065,183800000.0
2008-03-11 14:48:00,103.065,103.08,102.93,102.95,253400000.0
2008-03-11 14:49:00,102.95,102.97,102.92,102.93,194100000.0
2008-03-11 14:50:00,102.93,103.07,102.92,103.065,149500000.0
2008-03-11 14:51:00,103.07,103.18,103.03,103.18,159200000.0
2008-03-11 14:52:00,103.18,103.19,103.13,103.18,161200000.0
2008-03-11 14:53:00,103.18,103.2,103.15,103.2,227400000.0
2008-03-11 14:54:00,103.2,103.23,103.1,103.12,368200000.0
2008-03-11 14:55:00,103.12,103.18,103.11,103.15,391500000.0
2008-03-11 14:56:00,103.15,103.15,103.04,103.05,178200000.0
2008-03-11 14:57:00,103.04,103.055,103.02,103.04,179600000.0
2008-03-11 14:58:00,103.045,103.06,103.01,103.05,261400000.0
2008-03-11 14:59:00,103.05,103.05,103.025,103.035,127000000.0
2008-03-11 15:00:00,103.035,103.035,102.985,103.005,88400000.0
2008-03-11 15:01:00,103.005,103.02,102.9,102.95,131400000.0
2008-03-11 15:02:00,102.945,102.95,102.92,102.95,148000000.0
2008-03-11 15:03:00,102.96,103.01,102.93,102.99,128300000.0
2008-03-11 15:04:00,102.99,103.04,102.97,103.005,138700000.0
2008-03-11 15:05:00,103.01,103.1,102.99,103.1,295000000.0
2008-03-11 15:06:00,103.1,103.13,103.1,103.11,155300000.0
2008-03-11 15:07:00,103.11,103.15,103.1,103.1,147300000.0
2008-03-11 15:08:00,103.105,103.14,103.08,103.135,149200000.0
2008-03-11 15:09:00,103.135,103.14,103.1,103.14,118900000.0
2008-03-11 15:10:00,103.14,103.14,103.04,103.04,211100000.0
2008-03-11 15:11:00,103.04,103.09,103.02,103.08,148900000.0
2008-03-11 15:12:00,103.08,103.105,103.01,103.025,141700000.0
2008-03-11 15:13:00,103.025,103.04,102.97,102.97,161900000.0
2008-03-11 15:14:00,102.97,102.98,102.925,102.965,128500000.0
2008-03-11 15:15:00,102.965,102.98,102.925,102.96,151600000.0
2008-03-11 15:16:00,102.96,103.015,102.95,102.99,109400000.0
2008-03-11 15:17:00,102.99,103.005,102.925,102.94,124500000.0
2008-03-11 15:18:00,102.94,103.02,102.91,102.99,124200000.0
2008-03-11 15:19:00,102.99,103.0,102.96,102.97,119100000.0
2008-03-11 15:20:00,102.97,103.0,102.97,102.99,124800000.0
2008-03-11 15:21:00,102.99,102.99,102.96,102.965,113300000.0
2008-03-11 15:22:00,102.97,102.97,102.91,102.91,202000000.0
2008-03-11 15:23:00,102.91,102.91,102.86,102.88,207100000.0
2008-03-11 15:24:00,102.88,102.915,102.88,102.915,128200000.0
2008-03-11 15:25:00,102.915,102.93,102.9,102.905,128300000.0
2008-03-11 15:26:00,102.905,102.91,102.87,102.91,119800000.0
2008-03-11 15:27:00,102.91,102.93,102.895,102.92,132400000.0
2008-03-11 15:28:00,102.92,102.95,102.9,102.905,149900000.0
2008-03-11 15:29:00,102.905,102.905,102.82,102.835,249500000.0
2008-03-11 15:30:00,102.835,102.835,102.73,102.74,455600000.0
2008-03-11 15:31:00,102.74,102.8,102.74,102.8,212500000.0
2008-03-11 15:32:00,102.8,102.825,102.79,102.81,172800000.0
2008-03-11 15:33:00,102.81,102.86,102.81,102.86,147400000.0
2008-03-11 15:34:00,102.86,102.88,102.815,102.88,127100000.0
2008-03-11 15:35:00,102.88,102.91,102.87,102.91,139100000.0
2008-03-11 15:36:00,102.91,102.92,102.88,102.885,108700000.0
2008-03-11 15:37:00,102.885,102.885,102.845,102.85,159000000.0
2008-03-11 15:38:00,102.85,102.85,102.82,102.84,136700000.0
2008-03-11 15:39:00,102.84,102.87,102.84,102.85,155800000.0
2008-03-11 15:40:00,102.85,102.87,102.845,102.855,142800000.0
2008-03-11 15:41:00,102.86,102.86,102.805,102.825,115800000.0
2008-03-11 15:42:00,102.825,102.83,102.79,102.82,110100000.0
2008-03-11 15:43:00,102.82,102.845,102.8,102.81,109900000.0
2008-03-11 15:44:00,102.81,102.85,102.81,102.845,100700000.0
2008-03-11 15:45:00,102.845,102.86,102.79,102.8,124200000.0
2008-03-11 15:46:00,102.8,102.81,102.75,102.81,254400000.0
2008-03-11 15:47:00,102.81,102.83,102.77,102.77,160000000.0
2008-03-11 15:48:00,102.77,102.775,102.745,102.765,130899998.0
2008-03-11 15:49:00,102.765,102.78,102.73,102.775,249500000.0
2008-03-11 15:50:00,102.775,102.8,102.75,102.76,962300000.0
2008-03-11 15:51:00,102.76,102.795,102.76,102.775,140200000.0
2008-03-11 15:52:00,102.775,102.78,102.75,102.76,144300000.0
2008-03-11 15:53:00,102.77,102.78,102.72,102.74,190100000.0
2008-03-11 15:54:00,102.74,102.76,102.72,102.75,156100000.0
2008-03-11 15:55:00,102.75,102.77,102.73,102.735,138100000.0
2008-03-11 15:56:00,102.735,102.76,102.735,102.75,117200000.0
2008-03-11 15:57:00,102.75,102.85,102.75,102.84,130100000.0
2008-03-11 15:58:00,102.835,102.84,102.8,102.82,114200000.0
2008-03-11 15:59:00,102.82,102.83,102.765,102.78,103300000.0
2008-03-11 16:00:00,102.78,102.815,102.755,102.79,134500000.0
2008-03-11 16:01:00,102.79,102.83,102.785,102.82,100500000.0
2008-03-11 16:02:00,102.82,102.83,102.79,102.815,129900000.0
2008-03-11 16:03:00,102.815,102.86,102.815,102.83,122600000.0
2008-03-11 16:04:00,102.83,102.86,102.81,102.82,96200000.0
2008-03-11 16:05:00,102.82,102.84,102.81,102.82,83200000.0
2008-03-11 16:06:00,102.815,102.83,102.79,102.805,70400000.0
2008-03-11 16:07:00,102.805,102.855,102.805,102.845,123500000.0
2008-03-11 16:08:00,102.845,102.89,102.845,102.88,213600000.0
2008-03-11 16:09:00,102.88,102.92,102.88,102.915,123000000.0
2008-03-11 16:10:00,102.915,102.97,102.91,102.97,150100000.0
2008-03-11 16:11:00,102.97,103.05,102.97,103.005,159700000.0
2008-03-11 16:12:00,103.0,103.0,102.985,102.99,180600000.0
2008-03-11 16:13:00,102.99,103.09,102.99,103.07,155300000.0
2008-03-11 16:14:00,103.07,103.14,103.055,103.14,302300000.0
2008-03-11 16:15:00,103.14,103.16,103.11,103.115,139600000.0
2008-03-11 16:16:00,103.12,103.14,103.11,103.12,146100000.0
2008-03-11 16:17:00,103.105,103.14,103.1,103.12,133200000.0
2008-03-11 16:18:00,103.115,103.15,103.11,103.12,135400000.0
2008-03-11 16:19:00,103.12,103.16,103.11,103.145,133100000.0
2008-03-11 16:20:00,103.145,103.145,103.115,103.135,203400000.0
2008-03-11 16:21:00,103.15,103.165,103.13,103.15,128900000.0
2008-03-11 16:22:00,103.15,103.15,103.115,103.12,126600000.0
2008-03-11 16:23:00,103.12,103.14,103.11,103.125,146600000.0
2008-03-11 16:24:00,103.125,103.17,103.12,103.14,134100000.0
2008-03-11 16:25:00,103.14,103.205,103.14,103.205,170500000.0
2008-03-11 16:26:00,103.21,103.39,103.205,103.35,218900001.0
2008-03-11 16:27:00,103.345,103.37,103.29,103.29,261600000.0
2008-03-11 16:28:00,103.29,103.3,103.25,103.255,240700000.0
2008-03-11 16:29:00,103.25,103.31,103.23,103.29,174100000.0
2008-03-11 16:30:00,103.29,103.36,103.29,103.345,269400000.0
2008-03-11 16:31:00,103.345,103.39,103.34,103.38,244600000.0
2008-03-11 16:32:00,103.36,103.39,103.36,103.38,181300000.0
2008-03-11 16:33:00,103.38,103.4,103.36,103.37,153300000.0
2008-03-11 16:34:00,103.37,103.375,103.3,103.3,110200000.0
2008-03-11 16:35:00,103.3,103.3,103.235,103.235,139900000.0
2008-03-11 16:36:00,103.24,103.32,103.23,103.24,139100000.0
2008-03-11 16:37:00,103.24,103.28,103.225,103.28,129600000.0
2008-03-11 16:38:00,103.28,103.31,103.23,103.25,119300000.0
2008-03-11 16:39:00,103.25,103.27,103.225,103.24,100100000.0
2008-03-11 16:40:00,103.24,103.24,103.195,103.235,107900000.0
2008-03-11 16:41:00,103.235,103.28,103.235,103.28,144000000.0
2008-03-11 16:42:00,103.28,103.29,103.24,103.24,107700000.0
2008-03-11 16:43:00,103.24,103.265,103.24,103.26,110600000.0
2008-03-11 16:44:00,103.26,103.26,103.2,103.2,142800000.0
2008-03-11 16:45:00,103.2,103.2,103.155,103.18,135000000.0
2008-03-11 16:46:00,103.18,103.24,103.18,103.24,158200000.0
2008-03-11 16:47:00,103.24,103.24,103.225,103.24,185600000.0
2008-03-11 16:48:00,103.24,103.24,103.155,103.17,107000000.0
2008-03-11 16:49:00,103.17,103.245,103.17,103.235,206500000.0
2008-03-11 16:50:00,103.235,103.27,103.22,103.265,154400000.0
2008-03-11 16:51:00,103.265,103.315,103.265,103.315,319500000.0
2008-03-11 16:52:00,103.32,103.36,103.31,103.31,236900000.0
2008-03-11 16:53:00,103.31,103.33,103.29,103.315,187900000.0
2008-03-11 16:54:00,103.315,103.32,103.28,103.31,150900000.0
2008-03-11 16:55:00,103.31,103.34,103.29,103.34,122700000.0
2008-03-11 16:56:00,103.34,103.435,103.34,103.42,355600000.0
2008-03-11 16:57:00,103.42,103.445,103.41,103.425,229800000.0
2008-03-11 16:58:00,103.425,103.455,103.41,103.44,276500000.0
2008-03-11 16:59:00,103.44,103.465,103.44,103.465,197600000.0
2008-03-11 17:00:00,103.465,103.51,103.465,103.465,271900000.0
2008-03-11 17:01:00,103.47,103.48,103.4,103.4,141700000.0
2008-03-11 17:02:00,103.4,103.41,103.39,103.4,167000000.0
2008-03-11 17:03:00,103.4,103.415,103.365,103.38,131400000.0
2008-03-11 17:04:00,103.38,103.41,103.375,103.41,144700000.0
2008-03-11 17:05:00,103.41,103.42,103.405,103.42,132700000.0
2008-03-11 17:06:00,103.42,103.425,103.395,103.4,173700000.0
2008-03-11 17:07:00,103.395,103.4,103.385,103.4,205600000.0
2008-03-11 17:08:00,103.4,103.41,103.37,103.38,175300000.0
2008-03-11 17:09:00,103.38,103.42,103.38,103.41,140800000.0
2008-03-11 17:10:00,103.41,103.42,103.38,103.38,139300000.0
2008-03-11 17:11:00,103.39,103.39,103.36,103.36,210900000.0
2008-03-11 17:12:00,103.36,103.37,103.34,103.365,118300000.0
2008-03-11 17:13:00,103.365,103.37,103.34,103.34,104400000.0
2008-03-11 17:14:00,103.34,103.345,103.27,103.28,114100000.0
2008-03-11 17:15:00,103.28,103.29,103.24,103.27,223900000.0
2008-03-11 17:16:00,103.27,103.28,103.23,103.25,202100000.0
2008-03-11 17:17:00,103.25,103.26,103.195,103.2,153200000.0
2008-03-11 17:18:00,103.2,103.2,103.125,103.145,124500000.0
2008-03-11 17:19:00,103.15,103.2,103.14,103.18,161100000.0
2008-03-11 17:20:00,103.18,103.21,103.165,103.2,115400000.0
2008-03-11 17:21:00,103.2,103.2,103.13,103.145,163500000.0
2008-03-11 17:22:00,103.14,103.16,103.11,103.14,137300000.0
2008-03-11 17:23:00,103.14,103.15,103.13,103.145,147700000.0
2008-03-11 17:24:00,103.14,103.21,103.14,103.2,115100000.0
2008-03-11 17:25:00,103.2,103.28,103.2,103.28,135300000.0
2008-03-11 17:26:00,103.28,103.28,103.25,103.25,126100000.0
2008-03-11 17:27:00,103.25,103.32,103.25,103.32,111200000.0
2008-03-11 17:28:00,103.32,103.355,103.31,103.34,106500000.0
2008-03-11 17:29:00,103.34,103.35,103.28,103.28,128700000.0
2008-03-11 17:30:00,103.29,103.29,103.235,103.235,144800000.0
2008-03-11 17:31:00,103.235,103.285,103.205,103.26,271000000.0
2008-03-11 17:32:00,103.26,103.28,103.24,103.26,145600000.0
2008-03-11 17:33:00,103.26,103.325,103.26,103.325,498400000.0
2008-03-11 17:34:00,103.325,103.33,103.28,103.29,197800000.0
2008-03-11 17:35:00,103.29,103.29,103.27,103.27,130700000.0
2008-03-11 17:36:00,103.27,103.3,103.23,103.23,131500000.0
2008-03-11 17:37:00,103.23,103.24,103.2,103.205,115400000.0
2008-03-11 17:38:00,103.205,103.22,103.16,103.165,123900000.0
2008-03-11 17:39:00,103.165,103.165,103.135,103.15,120500000.0
2008-03-11 17:40:00,103.15,103.18,103.15,103.18,104800000.0
2008-03-11 17:41:00,103.18,103.21,103.17,103.21,82200000.0
2008-03-11 17:42:00,103.21,103.225,103.15,103.15,267200000.0
2008-03-11 17:43:00,103.15,103.16,103.08,103.11,133400000.0
2008-03-11 17:44:00,103.1,103.115,103.025,103.04,120700000.0
2008-03-11 17:45:00,103.035,103.04,102.97,102.985,134200000.0
2008-03-11 17:46:00,102.99,102.995,102.96,102.975,104300000.0
2008-03-11 17:47:00,102.975,102.98,102.925,102.93,125500000.0
2008-03-11 17:48:00,102.93,102.95,102.88,102.88,146800000.0
2008-03-11 17:49:00,102.88,102.91,102.845,102.88,115100000.0
2008-03-11 17:50:00,102.88,102.94,102.87,102.9,113700000.0
2008-03-11 17:51:00,102.9,102.9,102.79,102.8,81900000.0
2008-03-11 17:52:00,102.8,102.83,102.77,102.83,129000000.0
2008-03-11 17:53:00,102.83,102.88,102.8,102.87,84800000.0
2008-03-11 17:54:00,102.87,102.89,102.845,102.875,86400000.0
2008-03-11 17:55:00,102.87,102.91,102.85,102.86,97800000.0
2008-03-11 17:56:00,102.86,102.865,102.78,102.79,136600000.0
2008-03-11 17:57:00,102.79,102.86,102.79,102.84,108600000.0
2008-03-11 17:58:00,102.84,102.87,102.81,102.855,102500000.0
2008-03-11 17:59:00,102.855,102.88,102.85,102.87,118700000.0
2008-03-11 18:00:00,102.865,102.88,102.84,102.88,101100000.0
2008-03-11 18:01:00,102.88,102.91,102.865,102.87,144200000.0
2008-03-11 18:02:00,102.87,102.89,102.81,102.83,95100000.0
2008-03-11 18:03:00,102.83,102.88,102.83,102.88,120100000.0
2008-03-11 18:04:00,102.89,102.93,102.865,102.93,100900000.0
2008-03-11 18:05:00,102.92,102.935,102.87,102.9,137300000.0
2008-03-11 18:06:00,102.9,102.93,102.88,102.91,153700000.0
2008-03-11 18:07:00,102.9,102.93,102.9,102.91,106200000.0
2008-03-11 18:08:00,102.91,102.93,102.88,102.93,122600000.0
2008-03-11 18:09:00,102.93,102.98,102.93,102.96,110800000.0
2008-03-11 18:10:00,102.96,102.975,102.945,102.965,106400000.0
2008-03-11 18:11:00,102.965,102.965,102.935,102.935,88200000.0
2008-03-11 18:12:00,102.935,102.98,102.93,102.98,94600000.0
2008-03-11 18:13:00,102.98,102.99,102.97,102.975,135500000.0
2008-03-11 18:14:00,102.975,103.02,102.935,103.005,231200000.0
2008-03-11 18:15:00,103.005,103.01,102.975,103.0,70400000.0
2008-03-11 18:16:00,103.0,103.015,102.935,102.94,31300000.0
2008-03-11 18:17:00,102.945,103.0,102.94,102.98,72800000.0
2008-03-11 18:18:00,102.98,102.98,102.95,102.95,68800000.0
2008-03-11 18:19:00,102.95,102.95,102.92,102.92,63500000.0
2008-03-11 18:20:00,102.92,102.935,102.91,102.93,77000000.0
2008-03-11 18:21:00,102.93,102.945,102.91,102.94,64100000.0
2008-03-11 18:22:00,102.94,102.965,102.92,102.94,70600000.0
2008-03-11 18:23:00,102.94,102.96,102.935,102.96,83800000.0
2008-03-11 18:24:00,102.96,102.98,102.95,102.975,98200000.0
2008-03-11 18:25:00,102.975,102.98,102.94,102.95,129300000.0
2008-03-11 18:26:00,102.95,102.98,102.93,102.93,142800000.0
2008-03-11 18:27:00,102.93,102.935,102.9,102.9,109900000.0
2008-03-11 18:28:00,102.9,102.96,102.9,102.92,124100000.0
2008-03-11 18:29:00,102.92,102.955,102.91,102.955,85200000.0
2008-03-11 18:30:00,102.955,102.955,102.93,102.94,66600000.0
2008-03-11 18:31:00,102.94,102.94,102.835,102.87,78600000.0
2008-03-11 18:32:00,102.87,102.905,102.865,102.88,108700000.0
2008-03-11 18:33:00,102.88,102.89,102.865,102.875,96000000.0
2008-03-11 18:34:00,102.875,102.9,102.865,102.89,102000000.0
2008-03-11 18:35:00,102.88,102.92,102.87,102.91,136300000.0
2008-03-11 18:36:00,102.91,102.94,102.91,102.92,102200000.0
2008-03-11 18:37:00,102.92,102.96,102.9,102.9,114900000.0
2008-03-11 18:38:00,102.9,102.9,102.85,102.88,151000000.0
2008-03-11 18:39:00,102.88,102.88,102.855,102.855,479700000.0
2008-03-11 18:40:00,102.855,102.86,102.83,102.83,157300000.0
2008-03-11 18:41:00,102.83,102.865,102.83,102.855,160800000.0
2008-03-11 18:42:00,102.855,102.89,102.83,102.83,168700000.0
2008-03-11 18:43:00,102.83,102.86,102.83,102.86,81000000.0
2008-03-11 18:44:00,102.86,102.865,102.83,102.85,96900000.0
2008-03-11 18:45:00,102.845,102.85,102.79,102.79,119400000.0
2008-03-11 18:46:00,102.79,102.8,102.785,102.79,109300000.0
2008-03-11 18:47:00,102.79,102.81,102.75,102.77,91100000.0
2008-03-11 18:48:00,102.77,102.77,102.71,102.71,113900000.0
2008-03-11 18:49:00,102.7,102.73,102.7,102.71,104500000.0
2008-03-11 18:50:00,102.71,102.75,102.7,102.75,99500000.0
2008-03-11 18:51:00,102.75,102.82,102.75,102.82,108800000.0
2008-03-11 18:52:00,102.82,102.83,102.79,102.79,120700000.0
2008-03-11 18:53:00,102.79,102.795,102.75,102.76,120400000.0
2008-03-11 18:54:00,102.76,102.79,102.76,102.785,115800000.0
2008-03-11 18:55:00,102.785,102.935,102.785,102.87,124300000.0
2008-03-11 18:56:00,102.87,102.92,102.83,102.905,96800000.0
2008-03-11 18:57:00,102.905,102.905,102.86,102.88,76700000.0
2008-03-11 18:58:00,102.88,102.965,102.86,102.965,103700000.0
2008-03-11 18:59:00,102.965,102.975,102.9,102.955,111200000.0
2008-03-11 19:00:00,102.955,102.97,102.93,102.95,101000000.0
2008-03-11 19:01:00,102.95,102.96,102.92,102.955,111300000.0
2008-03-11 19:02:00,102.955,102.955,102.905,102.915,124900000.0
2008-03-11 19:03:00,102.915,102.96,102.9,102.96,92500000.0
2008-03-11 19:04:00,102.96,102.97,102.935,102.96,110100000.0
2008-03-11 19:05:00,102.96,102.96,102.915,102.915,98200000.0
2008-03-11 19:06:00,102.91,102.94,102.905,102.94,114600000.0
2008-03-11 19:07:00,102.94,102.94,102.9,102.9,95100000.0
2008-03-11 19:08:00,102.9,102.95,102.89,102.93,104500000.0
2008-03-11 19:09:00,102.93,102.94,102.87,102.885,160300000.0
2008-03-11 19:10:00,102.885,102.985,102.88,102.95,88500000.0
2008-03-11 19:11:00,102.95,103.02,102.95,103.02,80200000.0
2008-03-11 19:12:00,103.02,103.065,103.02,103.05,137400000.0
2008-03-11 19:13:00,103.05,103.125,103.05,103.09,103100000.0
2008-03-11 19:14:00,103.09,103.09,103.035,103.04,67700000.0
2008-03-11 19:15:00,103.04,103.04,102.985,102.99,64080000.0
2008-03-11 19:16:00,102.99,103.0,102.99,102.99,125700000.0
2008-03-11 19:17:00,102.99,103.0,102.965,102.97,116700000.0
2008-03-11 19:18:00,102.97,103.025,102.97,103.02,119100000.0
2008-03-11 19:19:00,103.02,103.1,103.02,103.035,114300000.0
2008-03-11 19:20:00,103.035,103.04,102.96,103.04,471300000.0
2008-03-11 19:21:00,103.04,103.06,102.995,103.02,144500000.0
2008-03-11 19:22:00,103.015,103.035,103.0,103.01,142100000.0
2008-03-11 19:23:00,103.01,103.07,103.01,103.04,228300000.0
2008-03-11 19:24:00,103.04,103.08,103.035,103.035,145200000.0
2008-03-11 19:25:00,103.035,103.045,102.995,103.01,140700000.0
2008-03-11 19:26:00,103.01,103.05,103.01,103.05,157600000.0
2008-03-11 19:27:00,103.05,103.12,103.05,103.12,103700000.0
2008-03-11 19:28:00,103.12,103.13,103.09,103.1,111900000.0
2008-03-11 19:29:00,103.09,103.11,103.08,103.11,110800000.0
2008-03-11 19:30:00,103.11,103.13,103.1,103.115,144200000.0
2008-03-11 19:31:00,103.11,103.12,103.1,103.11,185700000.0
2008-03-11 19:32:00,103.11,103.11,103.09,103.1,195500000.0
2008-03-11 19:33:00,103.1,103.1,103.07,103.075,144300000.0
2008-03-11 19:34:00,103.075,103.09,103.075,103.08,93900000.0
2008-03-11 19:35:00,103.08,103.1,103.07,103.09,81600000.0
2008-03-11 19:36:00,103.09,103.09,103.05,103.055,102700000.0
2008-03-11 19:37:00,103.055,103.06,103.025,103.03,79300000.0
2008-03-11 19:38:00,103.03,103.06,103.03,103.04,125600000.0
2008-03-11 19:39:00,103.04,103.06,103.035,103.055,325000000.0
2008-03-11 19:40:00,103.055,103.07,103.04,103.055,302000000.0
2008-03-11 19:41:00,103.06,103.07,103.04,103.06,133200000.0
2008-03-11 19:42:00,103.06,103.08,103.02,103.055,101200000.0
2008-03-11 19:43:00,103.055,103.07,103.045,103.06,110900000.0
2008-03-11 19:44:00,103.06,103.1,103.05,103.095,73900000.0
2008-03-11 19:45:00,103.095,103.1,103.015,103.035,73600000.0
2008-03-11 19:46:00,103.035,103.065,103.03,103.04,73000000.0
2008-03-11 19:47:00,103.04,103.065,103.03,103.05,77700000.0
2008-03-11 19:48:00,103.05,103.08,103.04,103.075,95100000.0
2008-03-11 19:49:00,103.075,103.075,103.01,103.01,118100000.0
2008-03-11 19:50:00,103.01,103.04,103.01,103.03,109700000.0
2008-03-11 19:51:00,103.03,103.03,103.0,103.0,96800000.0
2008-03-11 19:52:00,103.0,103.04,103.0,103.04,181800000.0
2008-03-11 19:53:00,103.04,103.07,103.04,103.06,163700000.0
2008-03-11 19:54:00,103.06,103.08,103.045,103.07,137900000.0
2008-03-11 19:55:00,103.07,103.105,103.07,103.1,127300000.0
2008-03-11 19:56:00,103.1,103.12,103.07,103.08,104500000.0
2008-03-11 19:57:00,103.085,103.155,103.085,103.14,122400000.0
2008-03-11 19:58:00,103.135,103.155,103.11,103.13,101599999.0
2008-03-11 19:59:00,103.13,103.145,103.12,103.13,117600000.0
2008-03-11 20:00:00,103.13,103.165,103.13,103.15,613700000.0
2008-03-11 20:01:00,103.15,103.16,103.14,103.145,382200000.0
2008-03-11 20:02:00,103.145,103.155,103.135,103.15,358000000.0
2008-03-11 20:03:00,103.15,103.195,103.15,103.17,255000000.0
2008-03-11 20:04:00,103.17,103.21,103.17,103.18,258600000.0
2008-03-11 20:05:00,103.18,103.18,103.15,103.175,654100000.0
2008-03-11 20:06:00,103.175,103.21,103.175,103.21,133800000.0
2008-03-11 20:07:00,103.21,103.225,103.2,103.22,133200000.0
2008-03-11 20:08:00,103.22,103.28,103.21,103.25,236300000.0
2008-03-11 20:09:00,103.25,103.25,103.21,103.22,174300000.0
2008-03-11 20:10:00,103.22,103.22,103.175,103.19,229100000.0
2008-03-11 20:11:00,103.19,103.22,103.19,103.205,115200000.0
2008-03-11 20:12:00,103.21,103.245,103.21,103.23,211600000.0
2008-03-11 20:13:00,103.23,103.23,103.215,103.215,305800000.0
2008-03-11 20:14:00,103.215,103.22,103.18,103.19,726800000.0
2008-03-11 20:15:00,103.18,103.2,103.17,103.19,122200000.0
2008-03-11 20:16:00,103.19,103.22,103.185,103.21,120800000.0
2008-03-11 20:17:00,103.21,103.24,103.195,103.23,104300000.0
2008-03-11 20:18:00,103.23,103.27,103.23,103.25,68800000.0
2008-03-11 20:19:00,103.24,103.275,103.24,103.26,138600000.0
2008-03-11 20:20:00,103.26,103.26,103.23,103.24,138300000.0
2008-03-11 20:21:00,103.24,103.25,103.23,103.25,136100000.0
2008-03-11 20:22:00,103.25,103.25,103.23,103.235,234300000.0
2008-03-11 20:23:00,103.235,103.24,103.22,103.23,166000000.0
2008-03-11 20:24:00,103.23,103.23,103.2,103.21,181800000.0
2008-03-11 20:25:00,103.21,103.21,103.205,103.205,149600000.0
2008-03-11 20:26:00,103.205,103.21,103.18,103.185,220100000.0
2008-03-11 20:27:00,103.185,103.19,103.18,103.19,182700000.0
2008-03-11 20:28:00,103.19,103.205,103.185,103.2,1788100000.0
2008-03-11 20:29:00,103.2,103.21,103.185,103.185,416800000.0
2008-03-11 20:30:00,103.185,103.185,103.16,103.16,771400000.0
2008-03-11 20:31:00,103.16,103.175,103.16,103.17,206000000.0
2008-03-11 20:32:00,103.17,103.2,103.17,103.19,155400000.0
2008-03-11 20:33:00,103.19,103.215,103.19,103.21,115400000.0
2008-03-11 20:34:00,103.21,103.235,103.2,103.22,94200000.0
2008-03-11 20:35:00,103.22,103.23,103.2,103.205,123100000.0
2008-03-11 20:36:00,103.205,103.24,103.205,103.22,116600000.0
2008-03-11 20:37:00,103.22,103.24,103.21,103.21,112700000.0
2008-03-11 20:38:00,103.21,103.265,103.21,103.265,111000000.0
2008-03-11 20:39:00,103.265,103.325,103.26,103.32,89300000.0
2008-03-11 20:40:00,103.315,103.33,103.29,103.3,137100000.0
2008-03-11 20:41:00,103.3,103.3,103.28,103.28,107400000.0
2008-03-11 20:42:00,103.28,103.315,103.28,103.29,106000000.0
2008-03-11 20:43:00,103.29,103.32,103.29,103.31,100300000.0
2008-03-11 20:44:00,103.31,103.33,103.28,103.33,108600000.0
2008-03-11 20:45:00,103.33,103.35,103.315,103.35,106500000.0
2008-03-11 20:46:00,103.35,103.36,103.34,103.34,121400000.0
2008-03-11 20:47:00,103.34,103.375,103.32,103.37,125000000.0
2008-03-11 20:48:00,103.37,103.39,103.37,103.38,145200000.0
2008-03-11 20:49:00,103.38,103.4,103.38,103.395,132200000.0
2008-03-11 20:50:00,103.39,103.44,103.38,103.425,139100000.0
2008-03-11 20:51:00,103.425,103.43,103.355,103.415,184500000.0
2008-03-11 20:52:00,103.415,103.415,103.37,103.375,136300000.0
2008-03-11 20:53:00,103.375,103.41,103.375,103.4,142100000.0
2008-03-11 20:54:00,103.4,103.44,103.4,103.425,120200000.0
2008-03-11 20:55:00,103.425,103.545,103.41,103.495,105300000.0
2008-03-11 20:56:00,103.495,103.515,103.45,103.455,171000000.0
2008-03-11 20:57:00,103.455,103.46,103.45,103.45,119600000.0
2008-03-11 20:58:00,103.45,103.46,103.41,103.41,99900000.0
2008-03-11 20:59:00,103.41,103.43,103.4,103.405,110400000.0
2008-03-11 21:00:00,103.405,103.43,103.4,103.405,114800000.0
2008-03-11 21:01:00,103.405,103.43,103.4,103.42,120900000.0
2008-03-11 21:02:00,103.42,103.43,103.41,103.41,124900000.0
2008-03-11 21:03:00,103.41,103.425,103.41,103.425,122300000.0
2008-03-11 21:04:00,103.425,103.46,103.395,103.4,141500000.0
2008-03-11 21:05:00,103.41,103.45,103.41,103.42,131100000.0
2008-03-11 21:06:00,103.42,103.42,103.4,103.4,120500000.0
2008-03-11 21:07:00,103.4,103.43,103.4,103.42,138700000.0
2008-03-11 21:08:00,103.42,103.44,103.39,103.41,154900000.0
2008-03-11 21:09:00,103.41,103.435,103.39,103.43,154100000.0
2008-03-11 21:10:00,103.43,103.45,103.415,103.44,135000000.0
2008-03-11 21:11:00,103.43,103.44,103.405,103.43,132900000.0
2008-03-11 21:12:00,103.43,103.44,103.41,103.415,118700000.0
2008-03-11 21:13:00,103.415,103.42,103.37,103.395,125100000.0
2008-03-11 21:14:00,103.395,103.415,103.38,103.415,139300000.0
2008-03-11 21:15:00,103.42,103.43,103.4,103.43,115400000.0
2008-03-11 21:16:00,103.43,103.44,103.41,103.41,134500000.0
2008-03-11 21:17:00,103.41,103.44,103.41,103.41,117900000.0
2008-03-11 21:18:00,103.41,103.42,103.365,103.37,120400000.0
2008-03-11 21:19:00,103.37,103.415,103.37,103.415,117900000.0
2008-03-11 21:20:00,103.415,103.42,103.36,103.36,113000000.0
2008-03-11 21:21:00,103.36,103.38,103.36,103.37,115100000.0
2008-03-11 21:22:00,103.37,103.38,103.36,103.365,110400000.0
2008-03-11 21:23:00,103.365,103.38,103.36,103.37,110000000.0
2008-03-11 21:24:00,103.37,103.38,103.37,103.38,123200000.0
2008-03-11 21:25:00,103.38,103.385,103.375,103.385,248200000.0
2008-03-11 21:26:00,103.385,103.385,103.37,103.37,107200000.0
2008-03-11 21:27:00,103.37,103.37,103.34,103.355,117800000.0
2008-03-11 21:28:00,103.355,103.365,103.35,103.35,102700000.0
2008-03-11 21:29:00,103.355,103.37,103.32,103.33,116300000.0
2008-03-11 21:30:00,103.33,103.35,103.28,103.29,123900000.0
2008-03-11 21:31:00,103.29,103.335,103.285,103.29,174200000.0
2008-03-11 21:32:00,103.29,103.305,103.28,103.3,112000000.0
2008-03-11 21:33:00,103.3,103.3,103.27,103.27,126800000.0
2008-03-11 21:34:00,103.27,103.29,103.27,103.29,125200000.0
2008-03-11 21:35:00,103.29,103.3,103.275,103.285,95300000.0
2008-03-11 21:36:00,103.28,103.3,103.27,103.285,103800000.0
2008-03-11 21:37:00,103.285,103.31,103.285,103.29,122450000.0
2008-03-11 21:38:00,103.29,103.31,103.29,103.29,155700000.0
2008-03-11 21:39:00,103.29,103.31,103.29,103.305,136300000.0
2008-03-11 21:40:00,103.3,103.32,103.285,103.295,122800000.0
2008-03-11 21:41:00,103.295,103.3,103.28,103.3,124000000.0
2008-03-11 21:42:00,103.3,103.31,103.285,103.285,128100000.0
2008-03-11 21:43:00,103.285,103.29,103.28,103.29,142600000.0
2008-03-11 21:44:00,103.29,103.3,103.275,103.29,127900000.0
2008-03-11 21:45:00,103.29,103.31,103.28,103.295,118800000.0
2008-03-11 21:46:00,103.295,103.3,103.29,103.29,152800000.0
2008-03-11 21:47:00,103.29,103.29,103.28,103.29,146400000.0
2008-03-11 21:48:00,103.29,103.29,103.275,103.29,119800000.0
2008-03-11 21:49:00,103.29,103.3,103.28,103.295,118500000.0
2008-03-11 21:50:00,103.295,103.31,103.29,103.31,140600000.0
2008-03-11 21:51:00,103.31,103.33,103.305,103.33,110700000.0
2008-03-11 21:52:00,103.33,103.335,103.31,103.31,143300000.0
2008-03-11 21:53:00,103.31,103.32,103.3,103.32,109800000.0
2008-03-11 21:54:00,103.32,103.32,103.29,103.31,120200000.0
2008-03-11 21:55:00,103.31,103.31,103.3,103.31,100100000.0
2008-03-11 21:56:00,103.31,103.31,103.3,103.3,87800000.0
2008-03-11 21:57:00,103.3,103.34,103.3,103.34,125600000.0
2008-03-11 21:58:00,103.34,103.385,103.335,103.38,87500000.0
2008-03-11 21:59:00,103.38,103.42,103.38,103.4,114400000.0
2008-03-11 22:00:00,103.4,103.43,103.4,103.43,116100000.0
2008-03-11 22:01:00,103.43,103.44,103.42,103.44,140000000.0
2008-03-11 22:02:00,103.44,103.455,103.435,103.45,140800000.0
2008-03-11 22:03:00,103.45,103.48,103.45,103.48,131800000.0
2008-03-11 22:04:00,103.48,103.52,103.475,103.5,119900000.0
2008-03-11 22:05:00,103.5,103.525,103.48,103.495,107100000.0
2008-03-11 22:06:00,103.495,103.53,103.495,103.53,120900000.0
2008-03-11 22:07:00,103.53,103.59,103.53,103.565,121300000.0
2008-03-11 22:08:00,103.565,103.58,103.55,103.55,116500000.0
2008-03-11 22:09:00,103.55,103.55,103.52,103.525,981400000.0
2008-03-11 22:10:00,103.525,103.54,103.515,103.515,410800000.0
2008-03-11 22:11:00,103.505,103.52,103.495,103.505,410600000.0
2008-03-11 22:12:00,103.5,103.52,103.5,103.51,157200000.0
2008-03-11 22:13:00,103.51,103.52,103.51,103.51,119200000.0
2008-03-11 22:14:00,103.51,103.51,103.5,103.5,126800000.0
2008-03-11 22:15:00,103.5,103.515,103.5,103.51,100900000.0
2008-03-11 22:16:00,103.51,103.53,103.51,103.52,166100000.0
2008-03-11 22:17:00,103.52,103.53,103.445,103.455,176300000.0
2008-03-11 22:18:00,103.455,103.48,103.455,103.455,319000000.0
2008-03-11 22:19:00,103.455,103.455,103.435,103.435,144800000.0
2008-03-11 22:20:00,103.435,103.455,103.435,103.45,242500000.0
2008-03-11 22:21:00,103.45,103.465,103.445,103.445,121800000.0
2008-03-11 22:22:00,103.445,103.46,103.44,103.445,102200000.0
2008-03-11 22:23:00,103.445,103.47,103.44,103.455,131900000.0
2008-03-11 22:24:00,103.455,103.47,103.45,103.45,87300000.0
2008-03-11 22:25:00,103.45,103.47,103.45,103.46,148000000.0
2008-03-11 22:26:00,103.46,103.465,103.46,103.465,102400000.0
2008-03-11 22:27:00,103.465,103.465,103.465,103.465,86000000.0
2008-03-11 22:28:00,103.465,103.5,103.465,103.48,119300000.0
2008-03-11 22:29:00,103.48,103.48,103.465,103.465,98500000.0
2008-03-11 22:30:00,103.465,103.48,103.465,103.47,99000000.0
2008-03-11 22:31:00,103.47,103.475,103.465,103.465,117300000.0
2008-03-11 22:32:00,103.465,103.465,103.465,103.465,85600000.0
2008-03-11 22:33:00,103.465,103.485,103.46,103.47,92000000.0
2008-03-11 22:34:00,103.47,103.49,103.47,103.485,102600000.0
2008-03-11 22:35:00,103.485,103.485,103.475,103.475,93000000.0
2008-03-11 22:36:00,103.475,103.48,103.465,103.47,118300000.0
2008-03-11 22:37:00,103.47,103.48,103.465,103.475,128600000.0
2008-03-11 22:38:00,103.475,103.48,103.46,103.48,102000000.0
2008-03-11 22:39:00,103.48,103.48,103.465,103.47,144600000.0
2008-03-11 22:40:00,103.47,103.47,103.47,103.47,146700000.0
2008-03-11 22:41:00,103.47,103.48,103.47,103.48,147000000.0
2008-03-11 22:42:00,103.48,103.48,103.47,103.47,141100000.0
2008-03-11 22:43:00,103.47,103.47,103.42,103.455,148500000.0
2008-03-11 22:44:00,103.455,103.475,103.44,103.47,121800000.0
2008-03-11 22:45:00,103.47,103.475,103.455,103.465,181200000.0
2008-03-11 22:46:00,103.465,103.475,103.455,103.465,334100000.0
2008-03-11 22:47:00,103.465,103.465,103.455,103.455,141500000.0
2008-03-11 22:48:00,103.455,103.46,103.43,103.43,129600000.0
2008-03-11 22:49:00,103.43,103.44,103.43,103.44,112500000.0
2008-03-11 22:50:00,103.44,103.445,103.43,103.44,170500000.0
2008-03-11 22:51:00,103.44,103.445,103.44,103.445,130400000.0
2008-03-11 22:52:00,103.445,103.45,103.445,103.445,113500000.0
2008-03-11 22:53:00,103.445,103.445,103.435,103.435,248800000.0
2008-03-11 22:54:00,103.435,103.44,103.435,103.44,519600000.0
2008-03-11 22:55:00,103.44,103.45,103.435,103.44,431100000.0
2008-03-11 22:56:00,103.44,103.45,103.42,103.42,132600000.0
2008-03-11 22:57:00,103.42,103.43,103.42,103.42,109600000.0
2008-03-11 22:58:00,103.42,103.43,103.41,103.41,117500000.0
2008-03-11 22:59:00,103.41,103.41,103.41,103.41,21000000.0
2008-03-11 23:00:00,103.41,103.42,103.4,103.41,1368200000.0
2008-03-11 23:01:00,103.41,103.42,103.41,103.41,1656000000.0
2008-03-11 23:02:00,103.41,103.42,103.41,103.42,1632000000.0
2008-03-11 23:03:00,103.42,103.45,103.42,103.44,1380500000.0
2008-03-11 23:04:00,103.44,103.45,103.44,103.44,898100000.0
2008-03-11 23:05:00,103.44,103.44,103.44,103.44,875600000.0
2008-03-11 23:06:00,103.44,103.45,103.42,103.44,919700000.0
2008-03-11 23:07:00,103.44,103.44,103.43,103.43,903600000.0
2008-03-11 23:08:00,103.43,103.43,103.43,103.43,71700000.0
2008-03-11 23:09:00,103.43,103.43,103.42,103.42,571000000.0
2008-03-11 23:10:00,103.42,103.43,103.42,103.42,850800000.0
2008-03-11 23:11:00,103.42,103.42,103.42,103.42,925000000.0
2008-03-11 23:12:00,103.42,103.43,103.42,103.43,759000000.0
2008-03-11 23:13:00,103.43,103.43,103.42,103.42,439200000.0
2008-03-11 23:14:00,103.42,103.43,103.41,103.41,897300000.0
2008-03-11 23:15:00,103.41,103.41,103.37,103.38,1067800001.0
2008-03-11 23:16:00,103.39,103.4,103.37,103.37,812600000.0
2008-03-11 23:17:00,103.37,103.37,103.35,103.37,117600000.0
2008-03-11 23:18:00,103.37,103.37,103.335,103.37,560400000.0
2008-03-11 23:19:00,103.37,103.38,103.35,103.36,938100000.0
2008-03-11 23:20:00,103.36,103.38,103.36,103.36,950700000.0
2008-03-11 23:21:00,103.36,103.36,103.36,103.36,982200000.0
2008-03-11 23:22:00,103.36,103.38,103.36,103.37,892600000.0
2008-03-11 23:23:00,103.37,103.37,103.365,103.37,935300000.0
2008-03-11 23:24:00,103.37,103.37,103.36,103.37,955800000.0
2008-03-11 23:25:00,103.37,103.37,103.36,103.37,926800000.0
2008-03-11 23:26:00,103.37,103.38,103.37,103.37,928400000.0
2008-03-11 23:27:00,103.37,103.37,103.365,103.365,833000000.0
2008-03-11 23:28:00,103.365,103.39,103.36,103.38,593100000.0
2008-03-11 23:29:00,103.38,103.4,103.38,103.39,902000000.0
2008-03-11 23:30:00,103.39,103.39,103.39,103.39,709700000.0
2008-03-11 23:31:00,103.39,103.42,103.39,103.4,624200000.0
2008-03-11 23:32:00,103.4,103.42,103.39,103.39,924300000.0
2008-03-11 23:33:00,103.39,103.4,103.39,103.39,944900000.0
2008-03-11 23:34:00,103.39,103.4,103.39,103.39,1161100000.0
2008-03-11 23:35:00,103.39,103.39,103.37,103.38,696500000.0
2008-03-11 23:36:00,103.38,103.38,103.38,103.38,543300000.0
2008-03-11 23:37:00,103.38,103.4,103.375,103.4,804800000.0
2008-03-11 23:38:00,103.4,103.4,103.38,103.39,920500000.0
2008-03-11 23:39:00,103.39,103.42,103.39,103.41,363900000.0
2008-03-11 23:40:00,103.41,103.41,103.41,103.41,924800000.0
2008-03-11 23:41:00,103.41,103.43,103.4,103.43,893500000.0
2008-03-11 23:42:00,103.43,103.47,103.43,103.46,755800000.0
2008-03-11 23:43:00,103.46,103.46,103.45,103.46,880400000.0
2008-03-11 23:44:00,103.46,103.47,103.46,103.47,697800000.0
2008-03-11 23:45:00,103.47,103.47,103.46,103.47,887500000.0
2008-03-11 23:46:00,103.47,103.48,103.46,103.46,843800000.0
2008-03-11 23:47:00,103.46,103.48,103.46,103.47,887700000.0
2008-03-11 23:48:00,103.47,103.47,103.46,103.47,1650000000.0
2008-03-11 23:49:00,103.47,103.47,103.47,103.47,856800000.0
2008-03-11 23:50:00,103.47,103.47,103.445,103.45,990800000.0
2008-03-11 23:51:00,103.44,103.44,103.41,103.44,433800000.0
2008-03-11 23:52:00,103.44,103.44,103.43,103.43,897700000.0
2008-03-11 23:53:00,103.43,103.45,103.43,103.43,951100000.0
2008-03-11 23:54:00,103.43,103.44,103.43,103.43,902500000.0
2008-03-11 23:55:00,103.43,103.44,103.43,103.43,919600000.0
2008-03-11 23:56:00,103.43,103.43,103.43,103.43,898800000.0
2008-03-11 23:57:00,103.43,103.43,103.43,103.43,910100000.0
2008-03-11 23:58:00,103.43,103.465,103.43,103.465,925800000.0
2008-03-11 23:59:00,103.465,103.465,103.4,103.415,784300000.0
2008-03-12 00:00:00,103.43,103.44,103.43,103.44,1005599999.0
2008-03-12 00:01:00,103.44,103.44,103.44,103.44,996300000.0
2008-03-12 00:02:00,103.44,103.44,103.43,103.43,713700000.0
2008-03-12 00:03:00,103.43,103.43,103.43,103.43,224600000.0
2008-03-12 00:04:00,103.43,103.43,103.43,103.43,105000000.0
2008-03-12 00:05:00,103.43,103.45,103.43,103.45,74300000.0
2008-03-12 00:06:00,103.45,103.45,103.43,103.44,1313400000.0
2008-03-12 00:07:00,103.44,103.45,103.43,103.44,1479600000.0
2008-03-12 00:08:00,103.44,103.44,103.44,103.44,1194400000.0
2008-03-12 00:09:00,103.44,103.44,103.43,103.43,995700000.0
2008-03-12 00:10:00,103.43,103.43,103.39,103.39,939100000.0
2008-03-12 00:11:00,103.39,103.4,103.39,103.39,984000000.0
2008-03-12 00:12:00,103.39,103.39,103.38,103.385,1001500000.0
2008-03-12 00:13:00,103.385,103.39,103.37,103.37,999300000.0
2008-03-12 00:14:00,103.37,103.37,103.37,103.37,1008900000.0
2008-03-12 00:15:00,103.37,103.37,103.37,103.37,1024400000.0
2008-03-12 00:16:00,103.37,103.4,103.37,103.4,1432599999.0
2008-03-12 00:17:00,103.4,103.4,103.39,103.4,957400000.0
2008-03-12 00:18:00,103.4,103.4,103.39,103.39,1059000000.0
2008-03-12 00:19:00,103.38,103.41,103.38,103.41,1808399999.0
2008-03-12 00:20:00,103.4,103.445,103.4,103.43,1808399999.0
2008-03-12 00:21:00,103.4,103.4,103.4,103.4,2143500039.0
2008-03-12 00:22:00,103.44,103.455,103.43,103.45,2143500039.0
2008-03-12 00:23:00,103.45,103.49,103.45,103.48,1035100000.0
2008-03-12 00:24:00,103.48,103.52,103.48,103.51,1077799999.0
2008-03-12 00:25:00,103.51,103.51,103.49,103.5,1143000000.0
2008-03-12 00:26:00,103.5,103.5,103.5,103.5,911700000.0
2008-03-12 00:27:00,103.5,103.5,103.49,103.5,918700000.0
2008-03-12 00:28:00,103.5,103.5,103.48,103.49,750700000.0
2008-03-12 00:29:00,103.49,103.5,103.49,103.5,571700000.0
2008-03-12 00:30:00,103.5,103.52,103.49,103.51,606600000.0
2008-03-12 00:31:00,103.51,103.52,103.495,103.495,821400000.0
2008-03-12 00:32:00,103.49,103.49,103.48,103.48,1166200000.0
2008-03-12 00:33:00,103.48,103.5,103.48,103.49,1037700000.0
2008-03-12 00:34:00,103.49,103.49,103.49,103.49,1143200000.0
2008-03-12 00:35:00,103.49,103.5,103.49,103.49,1032900000.0
2008-03-12 00:36:00,103.49,103.51,103.49,103.5,887000000.0
2008-03-12 00:37:00,103.5,103.5,103.5,103.5,938200000.0
2008-03-12 00:38:00,103.5,103.5,103.5,103.5,1072600000.0
2008-03-12 00:39:00,103.5,103.5,103.49,103.49,467600000.0
2008-03-12 00:40:00,103.49,103.49,103.49,103.49,863500000.0
2008-03-12 00:41:00,103.49,103.49,103.455,103.48,180000000.0
2008-03-12 00:42:00,103.4,103.4,103.4,103.4,189200000.0
2008-03-12 00:43:00,103.41,103.41,103.37,103.37,189200000.0
2008-03-12 00:44:00,103.46,103.47,103.46,103.47,189200000.0
2008-03-12 00:45:00,103.47,103.48,103.46,103.47,928700001.0
2008-03-12 00:46:00,103.47,103.47,103.46,103.47,204900000.0
2008-03-12 00:47:00,103.47,103.47,103.47,103.47,108500000.0
2008-03-12 00:48:00,103.47,103.47,103.46,103.46,189300000.0
2008-03-12 00:49:00,103.46,103.465,103.46,103.465,452300000.0
2008-03-12 00:50:00,103.465,103.47,103.44,103.445,274100000.0
2008-03-12 00:51:00,103.445,103.445,103.42,103.43,1153500000.0
2008-03-12 00:52:00,103.42,103.42,103.42,103.42,750500000.0
2008-03-12 00:53:00,103.42,103.42,103.41,103.41,250500000.0
2008-03-12 00:54:00,103.41,103.41,103.385,103.395,413300000.0
2008-03-12 00:55:00,103.395,103.41,103.395,103.4,1147400000.0
2008-03-12 00:56:00,103.4,103.41,103.4,103.4,807300000.0
2008-03-12 00:57:00,103.4,103.4,103.4,103.4,113500000.0
2008-03-12 00:58:00,103.4,103.4,103.4,103.4,130200000.0
2008-03-12 00:59:00,103.4,103.41,103.39,103.4,758399996.0
2008-03-12 01:00:00,103.4,103.4,103.39,103.39,218700000.0
2008-03-12 01:01:00,103.39,103.39,103.38,103.38,2020999974.0
2008-03-12 01:02:00,103.38,103.39,103.38,103.39,1259900000.0
2008-03-12 01:03:00,103.39,103.39,103.38,103.38,2125399999.0
2008-03-12 01:04:00,103.29,103.31,103.29,103.31,1742200000.0
2008-03-12 01:05:00,103.3,103.3,103.29,103.3,1742200000.0
2008-03-12 01:06:00,103.38,103.38,103.38,103.38,1742200000.0
2008-03-12 01:07:00,103.38,103.38,103.34,103.35,1848700012.0
2008-03-12 01:08:00,103.35,103.37,103.34,103.35,1900900001.0
2008-03-12 01:09:00,103.35,103.36,103.33,103.35,1105900001.0
2008-03-12 01:10:00,103.35,103.38,103.35,103.37,1213000000.0
2008-03-12 01:11:00,103.37,103.37,103.37,103.37,1491000000.0
2008-03-12 01:12:00,103.37,103.37,103.34,103.35,1256799999.0
2008-03-12 01:13:00,103.35,103.36,103.34,103.35,1277500000.0
2008-03-12 01:14:00,103.35,103.36,103.35,103.35,1855099999.0
2008-03-12 01:15:00,103.31,103.32,103.31,103.31,1437700030.0
2008-03-12 01:16:00,103.365,103.41,103.36,103.41,1437700030.0
2008-03-12 01:17:00,103.41,103.42,103.4,103.4,939700000.0
2008-03-12 01:18:00,103.4,103.4,103.38,103.39,1287500005.0
2008-03-12 01:19:00,103.39,103.4,103.38,103.4,1450699982.0
2008-03-12 01:20:00,103.3,103.31,103.3,103.31,1102300020.0
2008-03-12 01:21:00,103.3,103.3,103.28,103.28,1102300020.0
2008-03-12 01:22:00,103.29,103.3,103.28,103.3,1102300020.0
2008-03-12 01:23:00,103.29,103.3,103.29,103.29,1102300020.0
2008-03-12 01:24:00,103.28,103.28,103.25,103.25,1102300020.0
2008-03-12 01:25:00,103.27,103.27,103.24,103.25,1102300020.0
2008-03-12 01:27:00,103.39,103.395,103.38,103.38,1102300020.0
2008-03-12 01:28:00,103.38,103.385,103.38,103.38,1938300000.0
2008-03-12 01:29:00,103.28,103.28,103.27,103.28,1882799998.0
2008-03-12 01:30:00,103.27,103.27,103.25,103.25,1882799998.0
2008-03-12 01:31:00,103.38,103.39,103.36,103.39,1882799998.0
2008-03-12 01:32:00,103.39,103.39,103.38,103.38,1248199993.0
2008-03-12 01:33:00,103.38,103.39,103.38,103.39,1655100038.0
2008-03-12 01:34:00,103.39,103.39,103.39,103.39,908700000.0
2008-03-12 01:35:00,103.39,103.42,103.39,103.42,2109400024.0
2008-03-12 01:36:00,103.42,103.44,103.42,103.44,2124499989.0
2008-03-12 01:37:00,103.44,103.44,103.425,103.425,1088100003.0
2008-03-12 01:38:00,103.425,103.425,103.415,103.415,1951900000.0
2008-03-12 01:39:00,103.415,103.43,103.415,103.42,1063300000.0
2008-03-12 01:40:00,103.42,103.43,103.42,103.43,95700000.0
2008-03-12 01:41:00,103.43,103.44,103.41,103.41,222300000.0
2008-03-12 01:42:00,103.41,103.42,103.4,103.4,90000000.0
2008-03-12 01:43:00,103.4,103.4,103.36,103.38,149800000.0
2008-03-12 01:44:00,103.38,103.395,103.38,103.385,229100000.0
2008-03-12 01:45:00,103.385,103.385,103.36,103.37,345000000.0
2008-03-12 01:46:00,103.37,103.39,103.37,103.39,236400000.0
2008-03-12 01:47:00,103.39,103.39,103.38,103.38,168700000.0
2008-03-12 01:48:00,103.38,103.395,103.38,103.38,66300000.0
2008-03-12 01:49:00,103.38,103.41,103.38,103.4,89486653.0
2008-03-12 01:50:00,103.4,103.4,103.35,103.39,138100000.0
2008-03-12 01:51:00,103.39,103.4,103.375,103.38,619000000.0
2008-03-12 01:52:00,103.38,103.385,103.37,103.37,398200000.0
2008-03-12 01:53:00,103.37,103.38,103.36,103.37,236800000.0
2008-03-12 01:54:00,103.37,103.37,103.32,103.335,106000000.0
2008-03-12 01:55:00,103.34,103.34,103.32,103.33,110200000.0
2008-03-12 01:56:00,103.33,103.33,103.3,103.32,109900000.0
2008-03-12 01:57:00,103.32,103.32,103.28,103.305,179700000.0
2008-03-12 01:58:00,103.305,103.305,103.27,103.275,516200000.0
2008-03-12 01:59:00,103.28,103.28,103.265,103.27,1961200000.0
2008-03-12 02:00:00,103.27,103.29,103.27,103.28,659900000.0
2008-03-12 02:01:00,103.28,103.29,103.28,103.28,408000000.0
2008-03-12 02:02:00,103.28,103.29,103.27,103.27,453600000.0
2008-03-12 02:03:00,103.27,103.29,103.27,103.28,210000000.0
2008-03-12 02:04:00,103.28,103.32,103.28,103.305,183350000.0
2008-03-12 02:05:00,103.3,103.32,103.3,103.3,103200000.0
2008-03-12 02:06:00,103.3,103.3,103.29,103.3,143500000.0
2008-03-12 02:07:00,103.3,103.32,103.3,103.305,708500000.0
2008-03-12 02:08:00,103.305,103.305,103.3,103.3,344700000.0
2008-03-12 02:09:00,103.3,103.3,103.295,103.3,1068400000.0
2008-03-12 02:10:00,103.3,103.3,103.29,103.3,108500000.0
2008-03-12 02:11:00,103.3,103.32,103.295,103.32,229100000.0
2008-03-12 02:12:00,103.32,103.32,103.315,103.32,106400000.0
2008-03-12 02:13:00,103.32,103.32,103.31,103.32,133800000.0
2008-03-12 02:14:00,103.32,103.32,103.32,103.32,87200000.0
2008-03-12 02:15:00,103.32,103.32,103.31,103.31,175400000.0
2008-03-12 02:16:00,103.31,103.32,103.31,103.32,318600000.0
2008-03-12 02:17:00,103.32,103.325,103.31,103.32,199900000.0
2008-03-12 02:18:00,103.32,103.33,103.31,103.31,315600000.0
2008-03-12 02:19:00,103.31,103.31,103.31,103.31,218300000.0
2008-03-12 02:20:00,103.31,103.31,103.3,103.3,297400000.0
2008-03-12 02:21:00,103.3,103.31,103.28,103.29,355800000.0
2008-03-12 02:22:00,103.29,103.3,103.29,103.3,161400000.0
2008-03-12 02:23:00,103.3,103.3,103.29,103.3,698100000.0
2008-03-12 02:24:00,103.3,103.3,103.25,103.26,498000000.0
2008-03-12 02:25:00,103.26,103.275,103.24,103.25,497200000.0
2008-03-12 02:26:00,103.25,103.26,103.24,103.25,813100000.0
2008-03-12 02:27:00,103.25,103.27,103.25,103.26,786200000.0
2008-03-12 02:28:00,103.26,103.27,103.26,103.26,366400000.0
2008-03-12 02:29:00,103.26,103.28,103.26,103.26,287000000.0
2008-03-12 02:30:00,103.265,103.27,103.25,103.25,654100000.0
2008-03-12 02:31:00,103.25,103.27,103.25,103.26,693900000.0
2008-03-12 02:32:00,103.26,103.26,103.26,103.26,382900000.0
2008-03-12 02:33:00,103.26,103.26,103.25,103.26,685800000.0
2008-03-12 02:34:00,103.26,103.26,103.21,103.21,696899999.0
2008-03-12 02:35:00,103.21,103.22,103.18,103.21,670600000.0
2008-03-12 02:36:00,103.21,103.23,103.19,103.19,1055800000.0
2008-03-12 02:37:00,103.19,103.19,103.16,103.17,804599998.0
2008-03-12 02:38:00,103.17,103.18,103.15,103.18,686700000.0
2008-03-12 02:39:00,103.18,103.18,103.15,103.15,715900000.0
2008-03-12 02:40:00,103.15,103.15,103.13,103.14,730800000.0
2008-03-12 02:41:00,103.14,103.14,103.085,103.115,648900001.0
2008-03-12 02:42:00,103.115,103.12,103.08,103.12,578800001.0
2008-03-12 02:43:00,103.12,103.13,103.115,103.12,399300000.0
2008-03-12 02:44:00,103.12,103.13,103.11,103.13,732600000.0
2008-03-12 02:45:00,103.13,103.14,103.12,103.13,305100000.0
2008-03-12 02:46:00,103.135,103.135,103.105,103.13,381600000.0
2008-03-12 02:47:00,103.13,103.13,103.12,103.12,646800000.0
2008-03-12 02:48:00,103.12,103.13,103.07,103.08,612600001.0
2008-03-12 02:49:00,103.08,103.1,103.05,103.05,693900000.0
2008-03-12 02:50:00,103.05,103.05,103.0,103.01,841700000.0
2008-03-12 02:51:00,103.01,103.07,103.01,103.06,809799999.0
2008-03-12 02:52:00,103.06,103.06,103.01,103.03,766100000.0
2008-03-12 02:53:00,103.03,103.04,103.02,103.03,753099999.0
2008-03-12 02:54:00,103.03,103.07,103.03,103.05,796600001.0
2008-03-12 02:55:00,103.05,103.065,102.98,103.0,706800000.0
2008-03-12 02:56:00,103.0,103.0,102.92,102.93,956200000.0
2008-03-12 02:57:00,102.93,102.98,102.92,102.98,466100000.0
2008-03-12 02:58:00,102.98,103.01,102.98,102.99,1009600000.0
2008-03-12 02:59:00,102.99,102.99,102.96,102.98,1324300000.0
2008-03-12 03:00:00,102.98,103.01,102.965,103.0,972100000.0
2008-03-12 03:01:00,103.0,103.03,102.99,103.03,455200000.0
2008-03-12 03:02:00,103.03,103.03,103.01,103.02,368700000.0
2008-03-12 03:03:00,103.02,103.02,103.005,103.01,489300000.0
2008-03-12 03:04:00,103.01,103.05,103.01,103.04,538300001.0
2008-03-12 03:05:00,103.04,103.05,103.04,103.05,1072400000.0
2008-03-12 03:06:00,103.05,103.07,103.05,103.05,574600000.0
2008-03-12 03:07:00,103.05,103.05,102.965,102.97,765600000.0
2008-03-12 03:08:00,102.97,103.0,102.97,102.99,758199999.0
2008-03-12 03:09:00,102.99,102.99,102.98,102.99,756900000.0
2008-03-12 03:10:00,102.99,103.04,102.99,103.03,537000000.0
2008-03-12 03:11:00,103.02,103.05,103.01,103.03,857700000.0
2008-03-12 03:12:00,103.03,103.13,103.03,103.115,670500000.0
2008-03-12 03:13:00,103.13,103.13,103.09,103.11,686500000.0
2008-03-12 03:14:00,103.11,103.14,103.105,103.125,452700000.0
2008-03-12 03:15:00,103.125,103.13,103.11,103.13,483400000.0
2008-03-12 03:16:00,103.13,103.13,103.11,103.11,1276300000.0
2008-03-12 03:17:00,103.11,103.11,103.09,103.1,1196300000.0
2008-03-12 03:18:00,103.1,103.1,103.08,103.09,688000001.0
2008-03-12 03:19:00,103.09,103.1,103.08,103.09,615900001.0
2008-03-12 03:20:00,103.09,103.11,103.09,103.11,270400000.0
2008-03-12 03:21:00,103.11,103.12,103.1,103.11,235400000.0
2008-03-12 03:22:00,103.11,103.12,103.1,103.12,586600001.0
2008-03-12 03:23:00,103.12,103.12,103.11,103.11,744900000.0
2008-03-12 03:24:00,103.11,103.14,103.11,103.14,872700001.0
2008-03-12 03:25:00,103.14,103.14,103.12,103.13,531599999.0
2008-03-12 03:26:00,103.13,103.13,103.12,103.12,824700000.0
2008-03-12 03:27:00,103.11,103.13,103.11,103.12,1180399994.0
2008-03-12 03:28:00,103.12,103.12,103.12,103.12,1331600000.0
2008-03-12 03:29:00,103.12,103.12,103.1,103.1,785399999.0
2008-03-12 03:30:00,103.1,103.12,103.1,103.11,1063000000.0
2008-03-12 03:31:00,103.11,103.12,103.11,103.11,1245100000.0
2008-03-12 03:32:00,103.11,103.12,103.11,103.12,1031000000.0
2008-03-12 03:33:00,103.12,103.12,103.11,103.11,665300000.0
2008-03-12 03:34:00,103.11,103.11,103.1,103.1,879900000.0
2008-03-12 03:35:00,103.1,103.11,103.095,103.1,714900000.0
2008-03-12 03:36:00,103.1,103.11,103.08,103.08,601200000.0
2008-03-12 03:37:00,103.08,103.08,103.07,103.07,809100000.0
2008-03-12 03:38:00,103.07,103.08,103.04,103.05,750300000.0
2008-03-12 03:39:00,103.05,103.06,103.05,103.06,752200000.0
2008-03-12 03:40:00,103.06,103.08,103.05,103.08,389700000.0
2008-03-12 03:41:00,103.08,103.09,103.08,103.08,319600000.0
2008-03-12 03:42:00,103.08,103.09,103.08,103.09,178200000.0
2008-03-12 03:43:00,103.09,103.09,103.08,103.08,216500000.0
2008-03-12 03:44:00,103.08,103.08,103.07,103.08,494100001.0
2008-03-12 03:45:00,103.08,103.08,103.07,103.08,369400000.0
2008-03-12 03:46:00,103.08,103.08,103.07,103.07,393300000.0
2008-03-12 03:47:00,103.07,103.08,103.07,103.08,632400000.0
2008-03-12 03:48:00,103.08,103.08,103.08,103.08,316300000.0
2008-03-12 03:49:00,103.08,103.08,103.07,103.07,858300000.0
2008-03-12 03:50:00,103.07,103.08,103.07,103.07,1110700000.0
2008-03-12 03:51:00,103.07,103.08,103.07,103.08,816900000.0
2008-03-12 03:52:00,103.07,103.08,103.06,103.06,922900000.0
2008-03-12 03:53:00,103.06,103.08,103.06,103.08,536700000.0
2008-03-12 03:54:00,103.08,103.08,103.07,103.08,865700000.0
2008-03-12 03:55:00,103.08,103.1,103.07,103.1,745600000.0
2008-03-12 03:56:00,103.1,103.11,103.09,103.11,907600000.0
2008-03-12 03:57:00,103.11,103.12,103.11,103.11,324200000.0
2008-03-12 03:58:00,103.11,103.12,103.1,103.11,672600000.0
2008-03-12 03:59:00,103.11,103.11,103.09,103.1,334200000.0
2008-03-12 04:00:00,103.1,103.11,103.1,103.1,565100000.0
2008-03-12 04:01:00,103.1,103.11,103.09,103.1,1152150000.0
2008-03-12 04:02:00,103.1,103.1,103.08,103.08,963800000.0
2008-03-12 04:03:00,103.08,103.09,103.06,103.07,811300000.0
2008-03-12 04:04:00,103.07,103.08,103.06,103.07,488100000.0
2008-03-12 04:05:00,103.07,103.07,103.05,103.06,712600000.0
2008-03-12 04:06:00,103.06,103.06,103.05,103.05,1019000000.0
2008-03-12 04:07:00,103.05,103.05,103.05,103.05,640400000.0
2008-03-12 04:08:00,103.05,103.05,103.05,103.05,719100000.0
2008-03-12 04:09:00,103.05,103.06,103.05,103.05,674200000.0
2008-03-12 04:10:00,103.05,103.06,103.05,103.05,1068100000.0
2008-03-12 04:11:00,103.05,103.06,103.05,103.05,1103000000.0
2008-03-12 04:12:00,103.05,103.05,103.05,103.05,755700000.0
2008-03-12 04:13:00,103.05,103.05,103.05,103.05,702300000.0
2008-03-12 04:14:00,103.05,103.05,103.05,103.05,690200000.0
2008-03-12 04:15:00,103.05,103.06,103.05,103.05,475100000.0
2008-03-12 04:16:00,103.05,103.05,103.03,103.05,633300000.0
2008-03-12 04:17:00,103.05,103.05,103.04,103.04,551500000.0
2008-03-12 04:18:00,103.04,103.04,103.03,103.04,541100000.0
2008-03-12 04:19:00,103.04,103.04,103.03,103.04,644600000.0
2008-03-12 04:20:00,103.04,103.04,103.04,103.04,755400000.0
2008-03-12 04:21:00,103.04,103.04,103.02,103.02,695300000.0
2008-03-12 04:22:00,103.02,103.03,103.02,103.02,660000000.0
2008-03-12 04:23:00,103.02,103.02,103.0,103.0,548900000.0
2008-03-12 04:24:00,103.0,103.01,103.0,103.01,569000000.0
2008-03-12 04:25:00,103.01,103.01,103.01,103.01,599200000.0
2008-03-12 04:26:00,103.01,103.01,103.0,103.005,663500000.0
2008-03-12 04:27:00,103.005,103.01,102.97,102.98,626100000.0
2008-03-12 04:28:00,102.98,103.0,102.98,102.99,626800000.0
2008-03-12 04:29:00,102.99,103.0,102.99,103.0,347200000.0
2008-03-12 04:30:00,103.0,103.01,102.995,103.01,469800000.0
2008-03-12 04:31:00,103.01,103.02,103.01,103.015,385400000.0
2008-03-12 04:32:00,103.015,103.02,103.015,103.02,597200000.0
2008-03-12 04:33:00,103.02,103.025,103.015,103.02,558100000.0
2008-03-12 04:34:00,103.02,103.02,103.0,103.0,683600000.0
2008-03-12 04:35:00,103.0,103.0,102.99,103.0,168700000.0
2008-03-12 04:36:00,103.0,103.0,102.98,102.99,610600000.0
2008-03-12 04:37:00,102.99,103.06,102.99,103.04,704100000.0
2008-03-12 04:38:00,103.04,103.1,103.04,103.08,500900000.0
2008-03-12 04:39:00,103.08,103.09,103.055,103.09,882500000.0
2008-03-12 04:40:00,103.09,103.1,103.07,103.07,1251100001.0
2008-03-12 04:41:00,103.07,103.07,103.03,103.03,1033200000.0
2008-03-12 04:42:00,103.03,103.04,103.03,103.03,365900000.0
2008-03-12 04:43:00,103.03,103.04,103.03,103.04,102800000.0
2008-03-12 04:44:00,103.04,103.04,103.03,103.03,331000000.0
2008-03-12 04:45:00,103.03,103.04,103.03,103.04,399500000.0
2008-03-12 04:46:00,103.04,103.04,103.03,103.04,755100000.0
2008-03-12 04:47:00,103.04,103.05,103.035,103.04,612300000.0
2008-03-12 04:48:00,103.04,103.04,103.035,103.04,562400000.0
2008-03-12 04:49:00,103.04,103.04,103.04,103.04,614400000.0
2008-03-12 04:50:00,103.04,103.04,103.04,103.04,587700000.0
2008-03-12 04:51:00,103.04,103.04,103.03,103.03,472300000.0
2008-03-12 04:52:00,103.03,103.04,103.03,103.04,742500000.0
2008-03-12 04:53:00,103.04,103.05,103.03,103.04,655500000.0
2008-03-12 04:54:00,103.04,103.05,103.04,103.05,1596299990.0
2008-03-12 04:55:00,103.05,103.05,103.03,103.04,1023499993.0
2008-03-12 04:56:00,103.04,103.04,103.03,103.03,1862999998.0
2008-03-12 04:58:00,103.04,103.05,103.04,103.05,2086400040.0
2008-03-12 04:59:00,103.05,103.05,103.05,103.05,575100000.0
2008-03-12 05:00:00,103.05,103.06,103.05,103.06,365500000.0
2008-03-12 05:01:00,103.06,103.06,103.06,103.06,86000000.0
2008-03-12 05:02:00,103.06,103.06,103.05,103.05,219800000.0
2008-03-12 05:03:00,103.05,103.06,103.05,103.06,1264000000.0
2008-03-12 05:04:00,103.06,103.06,103.05,103.05,545600000.0
2008-03-12 05:05:00,103.05,103.06,103.05,103.05,705200000.0
2008-03-12 05:06:00,103.05,103.05,103.05,103.05,778200000.0
2008-03-12 05:07:00,103.05,103.06,103.05,103.05,1193800000.0
2008-03-12 05:08:00,103.05,103.06,103.05,103.06,309400000.0
2008-03-12 05:09:00,103.06,103.06,103.06,103.06,80400000.0
2008-03-12 05:10:00,103.06,103.06,103.06,103.06,86400000.0
2008-03-12 05:11:00,103.06,103.07,103.06,103.07,279100000.0
2008-03-12 05:12:00,103.07,103.08,103.06,103.06,427400000.0
2008-03-12 05:13:00,103.02,103.03,102.99,103.0,517400000.0
2008-03-12 05:14:00,103.06,103.065,103.06,103.065,517400000.0
2008-03-12 05:15:00,103.065,103.07,103.06,103.06,1544900000.0
2008-03-12 05:16:00,103.06,103.07,103.06,103.07,821300000.0
2008-03-12 05:17:00,103.07,103.07,103.07,103.07,301900000.0
2008-03-12 05:18:00,103.07,103.07,103.06,103.06,1399400001.0
2008-03-12 05:19:00,103.06,103.07,103.06,103.06,1564400000.0
2008-03-12 05:20:00,103.06,103.07,103.06,103.07,1452399999.0
2008-03-12 05:21:00,103.07,103.07,103.06,103.07,928800000.0
2008-03-12 05:22:00,103.07,103.08,103.07,103.08,1132600000.0
2008-03-12 05:23:00,103.08,103.08,103.07,103.07,1162500000.0
2008-03-12 05:24:00,102.97,102.97,102.96,102.96,1268700000.0
2008-03-12 05:25:00,103.07,103.08,103.07,103.08,1268700000.0
2008-03-12 05:26:00,103.08,103.08,103.06,103.06,1773500000.0
2008-03-12 05:27:00,103.06,103.06,103.04,103.06,1613199998.0
2008-03-12 05:28:00,103.06,103.06,103.05,103.06,1069300000.0
2008-03-12 05:29:00,103.06,103.07,103.06,103.07,1377200000.0
2008-03-12 05:30:00,103.07,103.07,103.06,103.07,937500000.0
2008-03-12 05:31:00,103.07,103.07,103.03,103.04,1469000000.0
2008-03-12 05:32:00,103.04,103.04,103.03,103.04,1546000000.0
2008-03-12 05:33:00,102.94,102.94,102.93,102.93,1436900001.0
2008-03-12 05:34:00,103.03,103.04,103.02,103.04,1436900001.0
2008-03-12 05:35:00,103.04,103.04,103.035,103.04,991600000.0
2008-03-12 05:36:00,103.04,103.05,103.04,103.05,1059200000.0
2008-03-12 05:37:00,103.05,103.06,103.04,103.04,1026800000.0
2008-03-12 05:38:00,103.045,103.045,103.025,103.03,781500000.0
2008-03-12 05:39:00,103.03,103.04,103.02,103.02,1330299999.0
2008-03-12 05:40:00,103.02,103.02,102.96,102.97,1644799996.0
2008-03-12 05:41:00,102.97,103.0,102.97,102.99,1641800001.0
2008-03-12 05:42:00,102.98,103.0,102.97,102.99,1367300002.0
2008-03-12 05:43:00,102.99,102.99,102.95,102.96,1609899990.0
2008-03-12 05:44:00,102.96,102.97,102.94,102.96,1691899998.0
2008-03-12 05:45:00,102.96,102.97,102.95,102.97,1599599995.0
2008-03-12 05:46:00,102.97,102.97,102.95,102.96,1778700000.0
2008-03-12 05:47:00,102.96,102.97,102.95,102.95,1562900000.0
2008-03-12 05:48:00,102.95,102.97,102.93,102.93,2047500001.0
2008-03-12 05:49:00,102.93,102.95,102.91,102.91,1487399999.0
2008-03-12 05:50:00,102.91,102.94,102.905,102.93,1137900000.0
2008-03-12 05:51:00,102.86,102.89,102.86,102.88,1660999991.0
2008-03-12 05:52:00,102.95,102.97,102.95,102.96,1660999991.0
2008-03-12 05:53:00,102.96,102.97,102.945,102.97,1795000001.0
2008-03-12 05:54:00,102.85,102.86,102.83,102.83,1894100004.0
2008-03-12 05:55:00,102.95,102.95,102.93,102.93,1894100004.0
2008-03-12 05:56:00,102.93,102.94,102.92,102.94,2013199999.0
2008-03-12 05:57:00,102.94,102.94,102.94,102.94,1076100000.0
2008-03-12 05:58:00,102.94,102.96,102.94,102.95,1673500004.0
2008-03-12 05:59:00,102.95,102.96,102.93,102.94,1680800000.0
2008-03-12 06:00:00,102.91,102.94,102.91,102.93,1272099998.0
2008-03-12 06:01:00,102.94,102.94,102.92,102.92,1272099998.0
2008-03-12 06:02:00,102.93,102.94,102.9,102.92,1272099998.0
2008-03-12 06:03:00,102.92,102.93,102.9,102.9,1838700001.0
2008-03-12 06:04:00,102.9,102.92,102.89,102.9,1911099999.0
2008-03-12 06:05:00,102.91,102.92,102.91,102.92,1133600000.0
2008-03-12 06:06:00,102.92,102.93,102.91,102.93,1446899983.0
2008-03-12 06:07:00,102.93,102.97,102.93,102.97,989600000.0
2008-03-12 06:08:00,102.97,103.01,102.97,102.97,1885400009.0
2008-03-12 06:09:00,102.97,102.98,102.96,102.98,1434799996.0
2008-03-12 06:10:00,102.98,103.0,102.97,102.985,1053600000.0
2008-03-12 06:11:00,102.985,103.005,102.98,103.0,848800000.0
2008-03-12 06:12:00,103.005,103.04,103.005,103.03,1047000000.0
2008-03-12 06:13:00,103.03,103.03,103.0,103.01,1133900001.0
2008-03-12 06:14:00,103.01,103.01,102.98,102.98,1408000000.0
2008-03-12 06:15:00,102.98,102.98,102.97,102.97,1818700000.0
2008-03-12 06:16:00,102.97,102.98,102.94,102.97,1429200001.0
2008-03-12 06:17:00,102.97,102.97,102.95,102.96,1875700000.0
2008-03-12 06:18:00,102.96,102.98,102.95,102.97,1443700000.0
2008-03-12 06:19:00,102.97,103.01,102.97,103.01,1194200000.0
2008-03-12 06:20:00,103.01,103.01,102.99,103.0,1155800002.0
2008-03-12 06:21:00,103.0,103.0,102.99,103.0,1367700000.0
2008-03-12 06:22:00,103.0,103.0,102.98,102.98,1012900000.0
2008-03-12 06:23:00,102.98,102.98,102.98,102.98,1173600000.0
2008-03-12 06:24:00,102.98,102.98,102.96,102.96,968800000.0
2008-03-12 06:25:00,102.96,102.96,102.94,102.94,1446600000.0
2008-03-12 06:26:00,102.94,102.95,102.94,102.95,1435700001.0
2008-03-12 06:27:00,102.95,102.96,102.95,102.95,1830400000.0
2008-03-12 06:28:00,102.92,102.93,102.92,102.93,1830400000.0
2008-03-12 06:29:00,102.93,102.95,102.93,102.94,1873600000.0
2008-03-12 06:30:00,102.94,102.95,102.94,102.95,1546500000.0
2008-03-12 06:31:00,102.95,102.96,102.95,102.95,1260199999.0
2008-03-12 06:32:00,102.95,102.95,102.94,102.94,837500000.0
2008-03-12 06:33:00,102.94,102.94,102.94,102.94,1246000000.0
2008-03-12 06:34:00,102.94,102.97,102.94,102.95,1552700001.0
2008-03-12 06:35:00,102.98,102.98,102.97,102.97,1423000001.0
2008-03-12 06:36:00,102.94,102.94,102.93,102.94,1423000001.0
2008-03-12 06:37:00,102.94,102.96,102.93,102.96,1013600000.0
2008-03-12 06:38:00,102.96,102.96,102.94,102.94,1858800000.0
2008-03-12 06:39:00,102.94,102.94,102.94,102.94,1416399999.0
2008-03-12 06:40:00,102.94,102.96,102.94,102.95,1420400002.0
2008-03-12 06:41:00,102.95,102.96,102.95,102.95,1961699999.0
2008-03-12 06:42:00,102.94,102.95,102.93,102.93,1961699999.0
2008-03-12 06:43:00,102.94,102.94,102.9,102.9,1961699999.0
2008-03-12 06:44:00,102.9,102.91,102.9,102.91,1268400000.0
2008-03-12 06:45:00,102.91,102.92,102.9,102.9,1913600000.0
2008-03-12 06:46:00,102.9,102.9,102.89,102.89,1640499999.0
2008-03-12 06:47:00,102.89,102.9,102.85,102.86,1400700000.0
2008-03-12 06:48:00,102.86,102.87,102.86,102.87,973900000.0
2008-03-12 06:49:00,102.87,102.87,102.85,102.87,1324300001.0
2008-03-12 06:50:00,102.87,102.89,102.87,102.88,1632100000.0
2008-03-12 06:51:00,102.88,102.89,102.88,102.88,1522300001.0
2008-03-12 06:52:00,102.88,102.9,102.88,102.88,1247800000.0
2008-03-12 06:53:00,102.88,102.88,102.86,102.87,1648899999.0
2008-03-12 06:54:00,102.87,102.87,102.82,102.82,1350300000.0
2008-03-12 06:55:00,102.82,102.85,102.82,102.85,1396100000.0
2008-03-12 06:56:00,102.85,102.91,102.85,102.88,1372999999.0
2008-03-12 06:57:00,102.88,102.9,102.88,102.9,986400001.0
2008-03-12 06:58:00,102.9,102.91,102.88,102.89,649200000.0
2008-03-12 06:59:00,102.89,102.91,102.88,102.91,172200000.0
2008-03-12 07:00:00,102.91,102.95,102.91,102.94,77800000.0
2008-03-12 07:01:00,102.94,102.94,102.92,102.92,135200000.0
2008-03-12 07:02:00,102.92,102.93,102.92,102.93,159700000.0
2008-03-12 07:03:00,102.93,102.93,102.92,102.93,174200000.0
2008-03-12 07:04:00,102.93,102.93,102.92,102.92,92700000.0
2008-03-12 07:05:00,102.92,102.93,102.9,102.91,85400000.0
2008-03-12 07:06:00,102.91,102.91,102.895,102.895,451300000.0
2008-03-12 07:07:00,102.895,102.895,102.895,102.895,728600000.0
2008-03-12 07:08:00,102.895,102.905,102.885,102.905,1217000000.0
2008-03-12 07:09:00,102.905,102.92,102.895,102.91,441500000.0
2008-03-12 07:10:00,102.91,102.91,102.9,102.91,76700000.0
2008-03-12 07:11:00,102.91,102.92,102.9,102.91,89400000.0
2008-03-12 07:12:00,102.91,102.94,102.91,102.92,122599999.0
2008-03-12 07:13:00,102.92,102.96,102.92,102.95,168500000.0
2008-03-12 07:14:00,102.95,102.95,102.92,102.92,177400000.0
2008-03-12 07:15:00,102.92,102.93,102.92,102.93,94900000.0
2008-03-12 07:16:00,102.93,102.93,102.92,102.93,224700000.0
2008-03-12 07:17:00,102.93,102.93,102.93,102.93,85100000.0
2008-03-12 07:18:00,102.93,102.94,102.92,102.93,138400000.0
2008-03-12 07:19:00,102.93,102.94,102.93,102.94,140900000.0
2008-03-12 07:20:00,102.94,102.94,102.935,102.94,341400000.0
2008-03-12 07:21:00,102.94,102.96,102.94,102.945,554600000.0
2008-03-12 07:22:00,102.945,102.965,102.945,102.955,643300000.0
2008-03-12 07:23:00,102.955,102.98,102.955,102.975,119400000.0
2008-03-12 07:24:00,102.975,102.98,102.95,102.95,127500000.0
2008-03-12 07:25:00,102.95,102.96,102.95,102.95,93600000.0
2008-03-12 07:26:00,102.95,102.97,102.95,102.955,325500000.0
2008-03-12 07:27:00,102.96,102.97,102.95,102.955,133600000.0
2008-03-12 07:28:00,102.955,102.97,102.95,102.97,97500000.0
2008-03-12 07:29:00,102.97,102.97,102.96,102.96,102000000.0
2008-03-12 07:30:00,102.96,102.97,102.96,102.965,167400000.0
2008-03-12 07:31:00,102.965,102.97,102.96,102.965,162600000.0
2008-03-12 07:32:00,102.965,102.98,102.965,102.98,389200000.0
2008-03-12 07:33:00,102.98,102.99,102.975,102.98,173700000.0
2008-03-12 07:34:00,102.98,102.98,102.975,102.98,183600000.0
2008-03-12 07:35:00,102.98,102.98,102.98,102.98,84800000.0
2008-03-12 07:36:00,102.98,102.98,102.965,102.975,374200000.0
2008-03-12 07:37:00,102.975,102.975,102.96,102.97,219200000.0
2008-03-12 07:38:00,102.97,102.97,102.96,102.97,98000000.0
2008-03-12 07:39:00,102.97,102.98,102.97,102.975,102000000.0
2008-03-12 07:40:00,102.975,102.98,102.965,102.97,342400000.0
2008-03-12 07:41:00,102.97,102.98,102.965,102.965,207200000.0
2008-03-12 07:42:00,102.965,102.965,102.93,102.93,149800000.0
2008-03-12 07:43:00,102.93,102.94,102.93,102.93,90700000.0
2008-03-12 07:44:00,102.93,102.94,102.93,102.93,89200000.0
2008-03-12 07:45:00,102.93,102.93,102.92,102.92,157800000.0
2008-03-12 07:46:00,102.92,102.93,102.92,102.92,172000000.0
2008-03-12 07:47:00,102.92,102.93,102.92,102.92,354100000.0
2008-03-12 07:48:00,102.92,102.92,102.91,102.91,361900000.0
2008-03-12 07:49:00,102.91,102.92,102.9,102.91,232600000.0
2008-03-12 07:50:00,102.91,102.91,102.9,102.9,226600000.0
2008-03-12 07:51:00,102.9,102.92,102.9,102.91,246000000.0
2008-03-12 07:52:00,102.91,102.91,102.88,102.89,218100000.0
2008-03-12 07:53:00,102.89,102.9,102.89,102.89,395300000.0
2008-03-12 07:54:00,102.89,102.91,102.89,102.91,317400000.0
2008-03-12 07:55:00,102.91,102.92,102.9,102.92,210900000.0
2008-03-12 07:56:00,102.92,102.93,102.92,102.93,164100000.0
2008-03-12 07:57:00,102.93,102.95,102.93,102.94,98900000.0
2008-03-12 07:58:00,102.94,102.97,102.94,102.96,142400000.0
2008-03-12 07:59:00,102.96,102.97,102.96,102.97,97100000.0
2008-03-12 08:00:00,102.97,102.97,102.95,102.96,160700000.0
2008-03-12 08:01:00,102.96,102.97,102.96,102.97,805200000.0
2008-03-12 08:02:00,102.97,102.97,102.95,102.95,1870899999.0
2008-03-12 08:03:00,102.95,102.97,102.93,102.96,1753799999.0
2008-03-12 08:04:00,102.96,102.965,102.94,102.94,1193500000.0
2008-03-12 08:05:00,102.94,102.94,102.93,102.93,1746100007.0
2008-03-12 08:06:00,102.93,102.94,102.93,102.94,1726599983.0
2008-03-12 08:07:00,102.94,102.96,102.94,102.96,1115600000.0
2008-03-12 08:08:00,102.96,102.96,102.93,102.93,1804500000.0
2008-03-12 08:09:00,102.95,102.96,102.93,102.93,1677399998.0
2008-03-12 08:10:00,102.93,102.94,102.93,102.94,1677399998.0
2008-03-12 08:11:00,102.94,102.94,102.94,102.94,1790600000.0
2008-03-12 08:12:00,102.94,102.94,102.94,102.94,1665000000.0
2008-03-12 08:13:00,102.94,102.94,102.93,102.94,1048500000.0
2008-03-12 08:14:00,102.94,102.94,102.93,102.93,690600000.0
2008-03-12 08:15:00,102.93,102.93,102.91,102.92,1275599999.0
2008-03-12 08:16:00,102.92,102.92,102.92,102.92,1088799998.0
2008-03-12 08:17:00,102.91,102.92,102.91,102.92,2026600001.0
2008-03-12 08:18:00,102.93,102.93,102.92,102.93,2026600001.0
2008-03-12 08:19:00,102.93,102.93,102.93,102.93,1256900000.0
2008-03-12 08:20:00,102.93,102.95,102.92,102.94,1164000000.0
2008-03-12 08:21:00,102.94,102.94,102.93,102.93,1190200001.0
2008-03-12 08:22:00,102.93,102.94,102.93,102.94,1191300000.0
2008-03-12 08:23:00,102.94,102.95,102.94,102.94,845300000.0
2008-03-12 08:24:00,102.94,102.95,102.94,102.945,1488300000.0
2008-03-12 08:25:00,102.95,102.96,102.95,102.95,1256000000.0
2008-03-12 08:26:00,102.95,102.96,102.95,102.95,1093900000.0
2008-03-12 08:27:00,102.95,102.97,102.95,102.96,1828700001.0
2008-03-12 08:28:00,102.96,102.97,102.96,102.96,633900000.0
2008-03-12 08:29:00,102.96,102.97,102.96,102.97,1027600000.0
2008-03-12 08:30:00,102.97,102.97,102.95,102.955,1453400000.0
2008-03-12 08:31:00,102.955,102.96,102.95,102.95,1099300000.0
2008-03-12 08:32:00,102.95,102.96,102.93,102.93,1664900000.0
2008-03-12 08:33:00,102.93,102.935,102.93,102.93,1379300000.0
2008-03-12 08:34:00,102.93,102.93,102.905,102.91,913100000.0
2008-03-12 08:35:00,102.91,102.93,102.91,102.925,400400000.0
2008-03-12 08:36:00,102.925,102.94,102.92,102.94,975100000.0
2008-03-12 08:37:00,102.94,102.96,102.94,102.95,1351400000.0
2008-03-12 08:38:00,102.95,102.96,102.95,102.95,816700000.0
2008-03-12 08:39:00,102.95,102.95,102.95,102.95,1539800000.0
2008-03-12 08:40:00,102.95,102.95,102.945,102.95,945300000.0
2008-03-12 08:41:00,102.95,102.96,102.95,102.96,251300000.0
2008-03-12 08:42:00,102.96,102.96,102.95,102.95,660800000.0
2008-03-12 08:43:00,102.95,102.95,102.95,102.95,823800000.0
2008-03-12 08:44:00,102.95,102.96,102.95,102.96,827700000.0
2008-03-12 08:45:00,102.96,102.98,102.95,102.98,878700001.0
2008-03-12 08:46:00,102.98,102.99,102.97,102.98,1240600000.0
2008-03-12 08:47:00,102.98,102.99,102.98,102.99,806400000.0
2008-03-12 08:48:00,102.99,103.0,102.99,102.99,1063100000.0
2008-03-12 08:49:00,102.99,102.995,102.985,102.995,813500000.0
2008-03-12 08:50:00,102.995,103.03,102.99,103.03,635800000.0
2008-03-12 08:51:00,103.03,103.04,103.0,103.01,1057100000.0
2008-03-12 08:52:00,103.01,103.04,103.0,103.02,1152500001.0
2008-03-12 08:53:00,103.02,103.03,103.01,103.03,1168999999.0
2008-03-12 08:54:00,103.03,103.05,103.03,103.04,1457800000.0
2008-03-12 08:55:00,103.04,103.05,103.035,103.045,982399999.0
2008-03-12 08:56:00,103.045,103.05,103.03,103.03,1149600000.0
2008-03-12 08:57:00,103.03,103.07,103.02,103.05,1371699999.0
2008-03-12 08:58:00,103.05,103.06,103.04,103.055,701000000.0
2008-03-12 08:59:00,103.055,103.09,103.055,103.07,1433800000.0
2008-03-12 09:00:00,103.07,103.075,103.065,103.065,850400000.0
2008-03-12 09:01:00,103.065,103.07,103.0,103.0,1725199999.0
2008-03-12 09:02:00,103.0,103.0,102.985,102.985,1494600000.0
2008-03-12 09:03:00,102.985,102.99,102.97,102.97,1576899999.0
2008-03-12 09:04:00,102.97,102.98,102.96,102.975,855800000.0
2008-03-12 09:05:00,102.975,102.98,102.97,102.97,1147900000.0
2008-03-12 09:06:00,102.97,102.98,102.97,102.98,1111200000.0
2008-03-12 09:07:00,102.98,102.98,102.97,102.98,617000000.0
2008-03-12 09:08:00,102.98,102.98,102.96,102.96,484900000.0
2008-03-12 09:09:00,102.96,102.96,102.93,102.93,782400000.0
2008-03-12 09:10:00,102.93,102.94,102.92,102.94,1685700000.0
2008-03-12 09:11:00,102.94,102.94,102.905,102.91,791100000.0
2008-03-12 09:12:00,102.91,102.92,102.9,102.92,609000000.0
2008-03-12 09:13:00,102.92,102.92,102.915,102.92,1064700000.0
2008-03-12 09:14:00,102.92,102.93,102.915,102.92,1229600000.0
2008-03-12 09:15:00,102.92,102.93,102.91,102.92,1705800000.0
2008-03-12 09:16:00,102.92,102.93,102.92,102.92,833400000.0
2008-03-12 09:17:00,102.92,102.93,102.92,102.92,982000000.0
2008-03-12 09:18:00,102.92,102.92,102.91,102.92,832000000.0
2008-03-12 09:19:00,102.92,102.92,102.915,102.915,876600000.0
2008-03-12 09:20:00,102.915,102.94,102.915,102.94,1105000001.0
2008-03-12 09:21:00,102.945,102.95,102.93,102.94,804199998.0
2008-03-12 09:22:00,102.94,102.94,102.92,102.94,1370299992.0
2008-03-12 09:23:00,102.94,102.94,102.93,102.94,1136299996.0
2008-03-12 09:24:00,102.94,102.94,102.93,102.935,1388199999.0
2008-03-12 09:25:00,102.935,102.94,102.93,102.94,912800000.0
2008-03-12 09:26:00,102.94,102.95,102.94,102.94,1550600000.0
2008-03-12 09:27:00,102.94,102.94,102.94,102.94,326000000.0
2008-03-12 09:28:00,102.94,102.95,102.94,102.94,1114500000.0
2008-03-12 09:29:00,102.94,102.98,102.935,102.98,1206300000.0
2008-03-12 09:30:00,102.98,102.99,102.98,102.99,1012200003.0
2008-03-12 09:31:00,102.99,103.02,102.985,103.005,1040000000.0
2008-03-12 09:32:00,103.0,103.035,103.0,103.03,623700000.0
2008-03-12 09:33:00,103.03,103.03,103.02,103.02,1485500001.0
2008-03-12 09:34:00,103.02,103.02,102.96,102.99,1135199999.0
2008-03-12 09:35:00,102.99,103.015,102.99,103.0,1302500001.0
2008-03-12 09:36:00,103.0,103.0,102.98,102.99,1533200000.0
2008-03-12 09:37:00,102.99,102.99,102.98,102.99,1380300000.0
2008-03-12 09:38:00,102.99,103.0,102.98,102.99,1811700001.0
2008-03-12 09:39:00,102.99,103.005,102.98,103.0,876400000.0
2008-03-12 09:40:00,103.0,103.015,102.995,103.005,1053999992.0
2008-03-12 09:41:00,103.005,103.015,103.005,103.005,86800000.0
2008-03-12 09:42:00,103.005,103.06,103.005,103.02,514800001.0
2008-03-12 09:43:00,103.02,103.04,103.01,103.035,931599999.0
2008-03-12 09:44:00,103.035,103.055,103.03,103.045,1352100000.0
2008-03-12 09:45:00,103.045,103.05,103.03,103.04,1638200006.0
2008-03-12 09:46:00,103.04,103.04,103.02,103.02,1195599999.0
2008-03-12 09:47:00,103.02,103.02,103.0,103.01,1014400000.0
2008-03-12 09:48:00,103.01,103.01,103.0,103.01,1422800000.0
2008-03-12 09:49:00,103.01,103.035,103.01,103.01,1224099979.0
2008-03-12 09:50:00,103.01,103.025,103.0,103.02,1032299978.0
2008-03-12 09:51:00,103.02,103.02,102.98,102.98,780299999.0
2008-03-12 09:52:00,102.98,103.06,102.98,103.04,1064099996.0
2008-03-12 09:53:00,103.04,103.05,103.03,103.05,867999997.0
2008-03-12 09:54:00,103.05,103.05,103.0,103.02,848399997.0
2008-03-12 09:55:00,103.02,103.04,103.02,103.035,1432999977.0
2008-03-12 09:56:00,103.035,103.08,103.035,103.065,1008100000.0
2008-03-12 09:57:00,103.07,103.08,103.05,103.055,993699998.0
2008-03-12 09:58:00,103.055,103.085,103.055,103.08,985200000.0
2008-03-12 09:59:00,103.08,103.09,103.07,103.07,1468900002.0
2008-03-12 10:00:00,103.07,103.07,103.04,103.04,1438400001.0
2008-03-12 10:01:00,103.04,103.08,103.035,103.065,1181400003.0
2008-03-12 10:02:00,103.06,103.1,103.06,103.1,1622700001.0
2008-03-12 10:03:00,103.1,103.11,103.085,103.11,1028900000.0
2008-03-12 10:04:00,103.11,103.11,103.09,103.09,1986200000.0
2008-03-12 10:05:00,103.09,103.11,103.08,103.11,1754000000.0
2008-03-12 10:06:00,103.1,103.16,103.1,103.155,1642299990.0
2008-03-12 10:07:00,103.155,103.17,103.14,103.16,1370000000.0
2008-03-12 10:08:00,103.16,103.205,103.15,103.18,1690600004.0
2008-03-12 10:09:00,103.18,103.19,103.17,103.18,1562400000.0
2008-03-12 10:10:00,103.18,103.19,103.18,103.18,1965800035.0
2008-03-12 10:11:00,103.18,103.19,103.17,103.175,1026200000.0
2008-03-12 10:12:00,103.17,103.18,103.17,103.18,1725400000.0
2008-03-12 10:13:00,103.18,103.19,103.17,103.18,1209199999.0
2008-03-12 10:14:00,103.18,103.18,103.15,103.16,1463800001.0
2008-03-12 10:15:00,103.16,103.18,103.155,103.17,1094900000.0
2008-03-12 10:16:00,103.17,103.18,103.17,103.17,1546500000.0
2008-03-12 10:17:00,103.16,103.17,103.14,103.145,1854800000.0
2008-03-12 10:18:00,103.145,103.175,103.14,103.17,480399998.0
2008-03-12 10:19:00,103.17,103.18,103.16,103.175,146800000.0
2008-03-12 10:20:00,103.175,103.18,103.17,103.175,137700000.0
2008-03-12 10:21:00,103.175,103.18,103.17,103.18,178800000.0
2008-03-12 10:22:00,103.18,103.18,103.17,103.18,116700000.0
2008-03-12 10:23:00,103.18,103.18,103.17,103.18,137200000.0
2008-03-12 10:24:00,103.18,103.185,103.17,103.17,167700000.0
2008-03-12 10:25:00,103.17,103.17,103.16,103.16,164400000.0
2008-03-12 10:26:00,103.16,103.17,103.15,103.165,139500000.0
2008-03-12 10:27:00,103.165,103.17,103.155,103.16,171500000.0
2008-03-12 10:28:00,103.16,103.16,103.15,103.16,181200000.0
2008-03-12 10:29:00,103.16,103.16,103.15,103.16,252000000.0
2008-03-12 10:30:00,103.16,103.17,103.15,103.16,190700000.0
2008-03-12 10:31:00,103.16,103.16,103.15,103.15,206700000.0
2008-03-12 10:32:00,103.15,103.15,103.125,103.13,178700000.0
2008-03-12 10:33:00,103.13,103.13,103.11,103.13,198000000.0
2008-03-12 10:34:00,103.13,103.13,103.12,103.12,202800000.0
2008-03-12 10:35:00,103.12,103.12,103.11,103.115,1127600000.0
2008-03-12 10:36:00,103.115,103.12,103.11,103.11,181000000.0
2008-03-12 10:37:00,103.11,103.11,103.1,103.11,151400000.0
2008-03-12 10:38:00,103.11,103.12,103.11,103.11,175600000.0
2008-03-12 10:39:00,103.11,103.115,103.1,103.11,173900000.0
2008-03-12 10:40:00,103.11,103.12,103.105,103.11,166100000.0
2008-03-12 10:41:00,103.11,103.12,103.11,103.12,206900000.0
2008-03-12 10:42:00,103.12,103.16,103.115,103.145,160900000.0
2008-03-12 10:43:00,103.145,103.165,103.14,103.16,137200000.0
2008-03-12 10:44:00,103.16,103.21,103.16,103.2,193800000.0
2008-03-12 10:45:00,103.2,103.2,103.17,103.17,367800000.0
2008-03-12 10:46:00,103.17,103.18,103.125,103.14,200900000.0
2008-03-12 10:47:00,103.14,103.18,103.14,103.16,447000000.0
2008-03-12 10:48:00,103.16,103.17,103.15,103.16,237500000.0
2008-03-12 10:49:00,103.16,103.16,103.15,103.15,183400000.0
2008-03-12 10:50:00,103.15,103.175,103.15,103.165,355300000.0
2008-03-12 10:51:00,103.165,103.17,103.155,103.17,170200000.0
2008-03-12 10:52:00,103.17,103.2,103.165,103.17,269500000.0
2008-03-12 10:53:00,103.175,103.175,103.15,103.15,319000000.0
2008-03-12 10:54:00,103.15,103.15,103.14,103.15,286800000.0
2008-03-12 10:55:00,103.15,103.15,103.135,103.14,48900000.0
2008-03-12 10:56:00,103.14,103.16,103.13,103.15,231300000.0
2008-03-12 10:57:00,103.15,103.15,103.145,103.145,232100000.0
2008-03-12 10:58:00,103.145,103.145,103.14,103.14,245700000.0
2008-03-12 10:59:00,103.14,103.14,103.12,103.12,582700000.0
2008-03-12 11:00:00,103.125,103.145,103.12,103.14,196700000.0
2008-03-12 11:01:00,103.14,103.145,103.12,103.14,304200000.0
2008-03-12 11:02:00,103.14,103.16,103.14,103.155,132400000.0
2008-03-12 11:03:00,103.155,103.2,103.155,103.2,169700000.0
2008-03-12 11:04:00,103.19,103.2,103.18,103.19,261000000.0
2008-03-12 11:05:00,103.19,103.205,103.18,103.19,229000000.0
2008-03-12 11:06:00,103.19,103.2,103.18,103.2,179400000.0
2008-03-12 11:07:00,103.2,103.22,103.185,103.21,204600000.0
2008-03-12 11:08:00,103.21,103.21,103.18,103.2,191300000.0
2008-03-12 11:09:00,103.2,103.21,103.18,103.18,207200000.0
2008-03-12 11:10:00,103.18,103.19,103.17,103.19,171500000.0
2008-03-12 11:11:00,103.19,103.21,103.19,103.19,187000000.0
2008-03-12 11:12:00,103.19,103.215,103.185,103.185,201400000.0
2008-03-12 11:13:00,103.185,103.195,103.18,103.195,182000000.0
2008-03-12 11:14:00,103.19,103.21,103.18,103.21,174200000.0
2008-03-12 11:15:00,103.21,103.21,103.195,103.2,137300000.0
2008-03-12 11:16:00,103.2,103.215,103.2,103.205,128400000.0
2008-03-12 11:17:00,103.21,103.245,103.205,103.245,139600000.0
2008-03-12 11:18:00,103.235,103.24,103.22,103.23,179400000.0
2008-03-12 11:19:00,103.23,103.245,103.22,103.24,588500000.0
2008-03-12 11:20:00,103.24,103.275,103.235,103.26,141600000.0
2008-03-12 11:21:00,103.26,103.26,103.23,103.24,194600000.0
2008-03-12 11:22:00,103.24,103.245,103.21,103.23,158300000.0
2008-03-12 11:23:00,103.23,103.235,103.225,103.23,131900000.0
2008-03-12 11:24:00,103.23,103.25,103.22,103.24,174300000.0
2008-03-12 11:25:00,103.24,103.26,103.24,103.25,192400000.0
2008-03-12 11:26:00,103.25,103.25,103.235,103.24,189200000.0
2008-03-12 11:27:00,103.24,103.24,103.19,103.21,236400000.0
2008-03-12 11:28:00,103.21,103.225,103.205,103.22,230000000.0
2008-03-12 11:29:00,103.22,103.24,103.22,103.23,181600000.0
2008-03-12 11:30:00,103.23,103.24,103.225,103.235,938000000.0
2008-03-12 11:31:00,103.235,103.24,103.23,103.23,487600000.0
2008-03-12 11:32:00,103.23,103.24,103.21,103.23,226700000.0
2008-03-12 11:33:00,103.23,103.255,103.23,103.25,544700000.0
2008-03-12 11:34:00,103.25,103.25,103.23,103.235,207600000.0
2008-03-12 11:35:00,103.235,103.235,103.23,103.23,144800000.0
2008-03-12 11:36:00,103.23,103.23,103.22,103.225,197300000.0
2008-03-12 11:37:00,103.225,103.23,103.22,103.22,146400000.0
2008-03-12 11:38:00,103.22,103.22,103.21,103.21,171100000.0
2008-03-12 11:39:00,103.21,103.21,103.19,103.19,162600000.0
2008-03-12 11:40:00,103.19,103.21,103.19,103.205,146600000.0
2008-03-12 11:41:00,103.21,103.21,103.2,103.2,188400000.0
2008-03-12 11:42:00,103.2,103.22,103.2,103.22,138500000.0
2008-03-12 11:43:00,103.22,103.22,103.205,103.205,112200000.0
2008-03-12 11:44:00,103.205,103.21,103.2,103.21,172800000.0
2008-03-12 11:45:00,103.21,103.215,103.21,103.21,170300000.0
2008-03-12 11:46:00,103.21,103.22,103.21,103.22,188900000.0
2008-03-12 11:47:00,103.22,103.24,103.21,103.21,206600000.0
2008-03-12 11:48:00,103.21,103.21,103.175,103.195,177200000.0
2008-03-12 11:49:00,103.195,103.2,103.175,103.175,142600000.0
2008-03-12 11:50:00,103.175,103.2,103.175,103.2,148800000.0
2008-03-12 11:51:00,103.2,103.205,103.19,103.19,217400000.0
2008-03-12 11:52:00,103.19,103.19,103.18,103.18,169700000.0
2008-03-12 11:53:00,103.18,103.18,103.15,103.16,184900000.0
2008-03-12 11:54:00,103.16,103.165,103.13,103.165,169200000.0
2008-03-12 11:55:00,103.17,103.17,103.15,103.17,173900000.0
2008-03-12 11:56:00,103.17,103.18,103.145,103.155,864900000.0
2008-03-12 11:57:00,103.16,103.17,103.13,103.17,470200000.0
2008-03-12 11:58:00,103.165,103.17,103.125,103.145,683500000.0
2008-03-12 11:59:00,103.15,103.15,103.14,103.15,117300000.0
2008-03-12 12:00:00,103.15,103.15,103.125,103.125,166300000.0
2008-03-12 12:01:00,103.125,103.15,103.11,103.12,689500001.0
2008-03-12 12:02:00,103.12,103.145,103.095,103.095,1307200025.0
2008-03-12 12:03:00,103.1,103.12,103.095,103.105,1042800006.0
2008-03-12 12:04:00,103.1,103.105,103.045,103.06,639100000.0
2008-03-12 12:05:00,103.06,103.075,103.01,103.01,194300000.0
2008-03-12 12:06:00,103.01,103.025,103.0,103.01,138100000.0
2008-03-12 12:07:00,103.01,103.04,103.0,103.005,152600000.0
2008-03-12 12:08:00,103.005,103.03,102.98,103.0,178200000.0
2008-03-12 12:09:00,102.995,103.05,102.995,103.015,114900000.0
2008-03-12 12:10:00,103.015,103.045,103.005,103.005,360500000.0
2008-03-12 12:11:00,103.005,103.06,103.005,103.02,192400000.0
2008-03-12 12:12:00,103.02,103.035,102.995,103.01,148800000.0
2008-03-12 12:13:00,103.01,103.01,102.93,102.94,221199999.0
2008-03-12 12:14:00,102.94,102.955,102.88,102.905,307100000.0
2008-03-12 12:15:00,102.91,102.94,102.9,102.93,236700000.0
2008-03-12 12:16:00,102.935,102.955,102.93,102.955,297900000.0
2008-03-12 12:17:00,102.96,102.995,102.94,102.955,438199999.0
2008-03-12 12:18:00,102.95,102.97,102.93,102.95,177300000.0
2008-03-12 12:19:00,102.95,102.96,102.945,102.95,206800000.0
2008-03-12 12:20:00,102.95,102.96,102.89,102.89,218400000.0
2008-03-12 12:21:00,102.895,102.93,102.895,102.92,505000000.0
2008-03-12 12:22:00,102.92,102.925,102.9,102.91,128200000.0
2008-03-12 12:23:00,102.91,102.93,102.895,102.905,163900000.0
2008-03-12 12:24:00,102.905,102.91,102.875,102.9,161500000.0
2008-03-12 12:25:00,102.9,102.905,102.87,102.905,180400000.0
2008-03-12 12:26:00,102.905,102.905,102.82,102.82,200800000.0
2008-03-12 12:27:00,102.825,102.835,102.66,102.66,367800001.0
2008-03-12 12:28:00,102.66,102.66,102.53,102.54,357400000.0
2008-03-12 12:29:00,102.54,102.695,102.54,102.69,584900000.0
2008-03-12 12:30:00,102.69,102.815,102.69,102.81,874700000.0
2008-03-12 12:31:00,102.805,102.825,102.7,102.7,462099999.0
2008-03-12 12:32:00,102.7,102.7,102.665,102.68,215700000.0
2008-03-12 12:33:00,102.68,102.7,102.62,102.63,197000000.0
2008-03-12 12:34:00,102.63,102.69,102.595,102.69,236400000.0
2008-03-12 12:35:00,102.7,102.74,102.665,102.725,211500000.0
2008-03-12 12:36:00,102.725,102.74,102.69,102.72,169800000.0
2008-03-12 12:37:00,102.72,102.75,102.71,102.73,181500000.0
2008-03-12 12:38:00,102.73,102.74,102.72,102.73,283400000.0
2008-03-12 12:39:00,102.73,102.76,102.72,102.76,159800000.0
2008-03-12 12:40:00,102.76,102.77,102.71,102.76,123200000.0
2008-03-12 12:41:00,102.76,102.76,102.74,102.76,155200000.0
2008-03-12 12:42:00,102.76,102.805,102.74,102.8,166100000.0
2008-03-12 12:43:00,102.8,102.86,102.785,102.785,167000000.0
2008-03-12 12:44:00,102.785,102.785,102.725,102.76,150600000.0
2008-03-12 12:45:00,102.76,102.77,102.755,102.77,152900000.0
2008-03-12 12:46:00,102.775,102.8,102.76,102.76,169200000.0
2008-03-12 12:47:00,102.76,102.765,102.74,102.745,139000000.0
2008-03-12 12:48:00,102.745,102.79,102.725,102.79,129200000.0
2008-03-12 12:49:00,102.79,102.79,102.74,102.745,145600000.0
2008-03-12 12:50:00,102.745,102.75,102.72,102.735,184600000.0
2008-03-12 12:51:00,102.74,102.74,102.72,102.73,126300000.0
2008-03-12 12:52:00,102.73,102.73,102.72,102.73,155700000.0
2008-03-12 12:53:00,102.73,102.77,102.72,102.76,104300000.0
2008-03-12 12:54:00,102.76,102.76,102.72,102.72,173200000.0
2008-03-12 12:55:00,102.72,102.73,102.72,102.72,151300000.0
2008-03-12 12:56:00,102.72,102.74,102.685,102.685,151200000.0
2008-03-12 12:57:00,102.685,102.735,102.685,102.72,175600000.0
2008-03-12 12:58:00,102.715,102.72,102.71,102.72,205100000.0
2008-03-12 12:59:00,102.72,102.72,102.69,102.72,236600000.0
2008-03-12 13:00:00,102.72,102.78,102.72,102.755,157800000.0
2008-03-12 13:01:00,102.755,102.78,102.745,102.75,168000000.0
2008-03-12 13:02:00,102.75,102.765,102.73,102.74,233400000.0
2008-03-12 13:03:00,102.74,102.74,102.715,102.73,147300000.0
2008-03-12 13:04:00,102.73,102.74,102.71,102.73,164200000.0
2008-03-12 13:05:00,102.73,102.77,102.72,102.72,167300000.0
2008-03-12 13:06:00,102.72,102.725,102.71,102.72,157500000.0
2008-03-12 13:07:00,102.72,102.725,102.72,102.72,208700000.0
2008-03-12 13:08:00,102.72,102.725,102.685,102.715,204500000.0
2008-03-12 13:09:00,102.715,102.73,102.69,102.71,270400000.0
2008-03-12 13:10:00,102.71,102.75,102.7,102.75,226500000.0
2008-03-12 13:11:00,102.75,102.765,102.74,102.755,902100000.0
2008-03-12 13:12:00,102.755,102.78,102.755,102.77,332400000.0
2008-03-12 13:13:00,102.77,102.795,102.77,102.79,220800000.0
2008-03-12 13:14:00,102.78,102.81,102.78,102.8,223100000.0
2008-03-12 13:15:00,102.8,102.82,102.8,102.82,193500000.0
2008-03-12 13:16:00,102.82,102.84,102.82,102.84,190400000.0
2008-03-12 13:17:00,102.84,102.84,102.79,102.795,198000000.0
2008-03-12 13:18:00,102.795,102.8,102.78,102.79,160700000.0
2008-03-12 13:19:00,102.79,102.81,102.79,102.81,170500000.0
2008-03-12 13:20:00,102.81,102.835,102.81,102.83,146500000.0
2008-03-12 13:21:00,102.83,102.83,102.82,102.83,182700000.0
2008-03-12 13:22:00,102.83,102.87,102.82,102.83,225300000.0
2008-03-12 13:23:00,102.83,102.83,102.775,102.79,204500000.0
2008-03-12 13:24:00,102.79,102.81,102.77,102.78,165800000.0
2008-03-12 13:25:00,102.78,102.82,102.77,102.82,259900000.0
2008-03-12 13:26:00,102.815,102.82,102.79,102.8,177100000.0
2008-03-12 13:27:00,102.8,102.8,102.77,102.785,242700000.0
2008-03-12 13:28:00,102.785,102.785,102.77,102.775,316800000.0
2008-03-12 13:29:00,102.775,102.78,102.775,102.775,285000000.0
2008-03-12 13:30:00,102.77,102.785,102.765,102.77,224700000.0
2008-03-12 13:31:00,102.77,102.78,102.77,102.78,285500000.0
2008-03-12 13:32:00,102.78,102.78,102.77,102.78,180800000.0
2008-03-12 13:33:00,102.78,102.79,102.77,102.77,286600000.0
2008-03-12 13:34:00,102.78,102.78,102.77,102.77,154900000.0
2008-03-12 13:35:00,102.77,102.775,102.75,102.75,172800000.0
2008-03-12 13:36:00,102.75,102.75,102.73,102.73,188800000.0
2008-03-12 13:37:00,102.73,102.74,102.71,102.72,202400000.0
2008-03-12 13:38:00,102.72,102.72,102.68,102.69,245600000.0
2008-03-12 13:39:00,102.69,102.695,102.65,102.66,258000000.0
2008-03-12 13:40:00,102.66,102.67,102.625,102.66,235000000.0
2008-03-12 13:41:00,102.66,102.66,102.57,102.57,286800000.0
2008-03-12 13:42:00,102.585,102.59,102.525,102.54,210800000.0
2008-03-12 13:43:00,102.54,102.595,102.54,102.595,771200000.0
2008-03-12 13:44:00,102.595,102.61,102.575,102.6,615100000.0
2008-03-12 13:45:00,102.6,102.605,102.46,102.465,207800000.0
2008-03-12 13:46:00,102.465,102.515,102.44,102.515,687700000.0
2008-03-12 13:47:00,102.515,102.54,102.47,102.52,603000000.0
2008-03-12 13:48:00,102.52,102.525,102.475,102.475,276700000.0
2008-03-12 13:49:00,102.48,102.49,102.46,102.465,201400000.0
2008-03-12 13:50:00,102.46,102.47,102.44,102.46,282300000.0
2008-03-12 13:51:00,102.46,102.53,102.46,102.525,219100000.0
2008-03-12 13:52:00,102.525,102.555,102.495,102.495,433500000.0
2008-03-12 13:53:00,102.495,102.495,102.45,102.47,361300000.0
2008-03-12 13:54:00,102.47,102.52,102.47,102.475,270200000.0
2008-03-12 13:55:00,102.475,102.515,102.475,102.485,235700000.0
2008-03-12 13:56:00,102.48,102.49,102.47,102.47,178000000.0
2008-03-12 13:57:00,102.47,102.49,102.47,102.48,219254110.0
2008-03-12 13:58:00,102.48,102.52,102.475,102.52,192200000.0
2008-03-12 13:59:00,102.52,102.56,102.51,102.555,272300000.0
2008-03-12 14:00:00,102.555,102.56,102.48,102.49,172500000.0
2008-03-12 14:01:00,102.49,102.49,102.445,102.45,404600000.0
2008-03-12 14:02:00,102.44,102.47,102.44,102.465,158200000.0
2008-03-12 14:03:00,102.46,102.47,102.45,102.46,176400000.0
2008-03-12 14:04:00,102.46,102.505,102.44,102.485,206300000.0
2008-03-12 14:05:00,102.48,102.53,102.47,102.53,217600000.0
2008-03-12 14:06:00,102.53,102.54,102.5,102.535,297300000.0
2008-03-12 14:07:00,102.535,102.535,102.485,102.485,137900000.0
2008-03-12 14:08:00,102.485,102.56,102.475,102.55,146600000.0
2008-03-12 14:09:00,102.55,102.56,102.5,102.5,150700000.0
2008-03-12 14:10:00,102.5,102.545,102.48,102.53,131700000.0
2008-03-12 14:11:00,102.535,102.535,102.45,102.455,131100000.0
2008-03-12 14:12:00,102.455,102.46,102.365,102.41,234700000.0
2008-03-12 14:13:00,102.41,102.41,102.385,102.39,209500000.0
2008-03-12 14:14:00,102.39,102.4,102.37,102.37,275600000.0
2008-03-12 14:15:00,102.37,102.385,102.36,102.38,198000000.0
2008-03-12 14:16:00,102.38,102.4,102.38,102.39,397200000.0
2008-03-12 14:17:00,102.38,102.39,102.36,102.37,213000000.0
2008-03-12 14:18:00,102.37,102.4,102.35,102.4,222300000.0
2008-03-12 14:19:00,102.4,102.43,102.315,102.37,295500000.0
2008-03-12 14:20:00,102.37,102.37,102.25,102.26,309800000.0
2008-03-12 14:21:00,102.26,102.34,102.215,102.33,967100000.0
2008-03-12 14:22:00,102.33,102.37,102.305,102.33,296700000.0
2008-03-12 14:23:00,102.33,102.38,102.31,102.37,287900000.0
2008-03-12 14:24:00,102.37,102.415,102.34,102.405,248800000.0
2008-03-12 14:25:00,102.41,102.455,102.4,102.45,193900000.0
2008-03-12 14:26:00,102.45,102.465,102.37,102.44,212600000.0
2008-03-12 14:27:00,102.44,102.45,102.39,102.4,242400000.0
2008-03-12 14:28:00,102.4,102.445,102.395,102.44,237700000.0
2008-03-12 14:29:00,102.44,102.465,102.41,102.43,279800000.0
2008-03-12 14:30:00,102.43,102.46,102.415,102.415,147100000.0
2008-03-12 14:31:00,102.41,102.41,102.39,102.39,174912500.0
2008-03-12 14:32:00,102.39,102.4,102.37,102.38,217300000.0
2008-03-12 14:33:00,102.38,102.435,102.37,102.42,178700000.0
2008-03-12 14:34:00,102.42,102.43,102.35,102.38,160000000.0
2008-03-12 14:35:00,102.38,102.38,102.335,102.37,190700000.0
2008-03-12 14:36:00,102.37,102.4,102.37,102.38,154600000.0
2008-03-12 14:37:00,102.38,102.415,102.375,102.415,182800000.0
2008-03-12 14:38:00,102.42,102.43,102.385,102.4,184700000.0
2008-03-12 14:39:00,102.4,102.41,102.39,102.405,173600000.0
2008-03-12 14:40:00,102.4,102.42,102.385,102.39,345600000.0
2008-03-12 14:41:00,102.39,102.41,102.35,102.41,151200000.0
2008-03-12 14:42:00,102.42,102.42,102.33,102.36,171300000.0
2008-03-12 14:43:00,102.36,102.37,102.33,102.35,161400000.0
2008-03-12 14:44:00,102.35,102.355,102.33,102.35,142200000.0
2008-03-12 14:45:00,102.35,102.39,102.335,102.345,175300000.0
2008-03-12 14:46:00,102.345,102.38,102.345,102.365,239800000.0
2008-03-12 14:47:00,102.37,102.375,102.325,102.335,526600000.0
2008-03-12 14:48:00,102.335,102.34,102.285,102.3,350500000.0
2008-03-12 14:49:00,102.3,102.325,102.285,102.325,221200000.0
2008-03-12 14:50:00,102.325,102.325,102.295,102.3,209000001.0
2008-03-12 14:51:00,102.3,102.3,102.27,102.27,496400000.0
2008-03-12 14:52:00,102.27,102.29,102.27,102.275,227000000.0
2008-03-12 14:53:00,102.28,102.285,102.27,102.285,250900000.0
2008-03-12 14:54:00,102.285,102.3,102.265,102.295,184200000.0
2008-03-12 14:55:00,102.3,102.35,102.3,102.35,176600000.0
2008-03-12 14:56:00,102.35,102.35,102.31,102.35,176100000.0
2008-03-12 14:57:00,102.355,102.37,102.325,102.335,161500000.0
2008-03-12 14:58:00,102.335,102.36,102.32,102.345,205400000.0
2008-03-12 14:59:00,102.345,102.365,102.315,102.325,140000000.0
2008-03-12 15:00:00,102.325,102.345,102.3,102.3,154100000.0
2008-03-12 15:01:00,102.3,102.325,102.285,102.3,147400000.0
2008-03-12 15:02:00,102.3,102.315,102.28,102.3,144800000.0
2008-03-12 15:03:00,102.3,102.325,102.3,102.325,139400000.0
2008-03-12 15:04:00,102.32,102.345,102.32,102.33,324400000.0
2008-03-12 15:05:00,102.33,102.345,102.315,102.34,192200000.0
2008-03-12 15:06:00,102.34,102.36,102.335,102.36,143000000.0
2008-03-12 15:07:00,102.36,102.41,102.36,102.38,166900000.0
2008-03-12 15:08:00,102.38,102.38,102.34,102.365,149200000.0
2008-03-12 15:09:00,102.365,102.39,102.355,102.38,275800000.0
2008-03-12 15:10:00,102.38,102.395,102.37,102.395,194900000.0
2008-03-12 15:11:00,102.39,102.395,102.38,102.38,166800000.0
2008-03-12 15:12:00,102.38,102.385,102.34,102.37,181800000.0
2008-03-12 15:13:00,102.37,102.41,102.36,102.39,175400000.0
2008-03-12 15:14:00,102.39,102.41,102.38,102.385,356000000.0
2008-03-12 15:15:00,102.38,102.39,102.35,102.39,200300000.0
2008-03-12 15:16:00,102.385,102.42,102.375,102.38,149000000.0
2008-03-12 15:17:00,102.38,102.39,102.365,102.38,149000000.0
2008-03-12 15:18:00,102.38,102.415,102.38,102.405,140700000.0
2008-03-12 15:19:00,102.405,102.405,102.365,102.365,143500000.0
2008-03-12 15:20:00,102.365,102.415,102.365,102.41,146700000.0
2008-03-12 15:21:00,102.41,102.45,102.4,102.45,156940000.0
2008-03-12 15:22:00,102.45,102.46,102.41,102.41,218660000.0
2008-03-12 15:23:00,102.41,102.465,102.4,102.45,226640000.0
2008-03-12 15:24:00,102.45,102.47,102.43,102.47,174540000.0
2008-03-12 15:25:00,102.47,102.47,102.42,102.425,171100000.0
2008-03-12 15:26:00,102.425,102.43,102.41,102.415,283140000.0
2008-03-12 15:27:00,102.41,102.44,102.41,102.43,250000000.0
2008-03-12 15:28:00,102.43,102.45,102.425,102.44,132700000.0
2008-03-12 15:29:00,102.44,102.455,102.44,102.445,131300000.0
2008-03-12 15:30:00,102.445,102.47,102.43,102.46,133540000.0
2008-03-12 15:31:00,102.46,102.5,102.46,102.465,153340000.0
2008-03-12 15:32:00,102.46,102.525,102.45,102.515,149860000.0
2008-03-12 15:33:00,102.515,102.645,102.51,102.645,159680000.0
2008-03-12 15:34:00,102.655,102.71,102.65,102.66,183000000.0
2008-03-12 15:35:00,102.665,102.665,102.635,102.65,398800000.0
2008-03-12 15:36:00,102.65,102.67,102.615,102.625,263200000.0
2008-03-12 15:37:00,102.62,102.65,102.6,102.65,164100000.0
2008-03-12 15:38:00,102.65,102.655,102.63,102.64,202300000.0
2008-03-12 15:39:00,102.64,102.67,102.62,102.63,166400000.0
2008-03-12 15:40:00,102.63,102.63,102.57,102.58,208900000.0
2008-03-12 15:41:00,102.58,102.58,102.55,102.55,158000000.0
2008-03-12 15:42:00,102.56,102.56,102.49,102.495,156200000.0
2008-03-12 15:43:00,102.5,102.51,102.47,102.48,179900000.0
2008-03-12 15:44:00,102.48,102.51,102.445,102.455,294300000.0
2008-03-12 15:45:00,102.455,102.455,102.37,102.38,290800000.0
2008-03-12 15:46:00,102.38,102.4,102.35,102.38,606400000.0
2008-03-12 15:47:00,102.38,102.4,102.345,102.365,979900000.0
2008-03-12 15:48:00,102.36,102.395,102.34,102.37,491200000.0
2008-03-12 15:49:00,102.365,102.405,102.36,102.39,167800000.0
2008-03-12 15:50:00,102.39,102.39,102.355,102.355,144000000.0
2008-03-12 15:51:00,102.355,102.355,102.285,102.285,1034850000.0
2008-03-12 15:52:00,102.285,102.35,102.28,102.34,106100000.0
2008-03-12 15:53:00,102.34,102.34,102.295,102.34,189800000.0
2008-03-12 15:54:00,102.34,102.36,102.3,102.355,79900000.0
2008-03-12 15:55:00,102.35,102.37,102.335,102.355,292200000.0
2008-03-12 15:56:00,102.355,102.41,102.35,102.41,69600000.0
2008-03-12 15:57:00,102.41,102.425,102.385,102.415,79800000.0
2008-03-12 15:58:00,102.415,102.45,102.39,102.435,91900000.0
2008-03-12 15:59:00,102.435,102.44,102.39,102.4,79900000.0
2008-03-12 16:00:00,102.4,102.445,102.4,102.4,113300000.0
2008-03-12 16:01:00,102.4,102.405,102.355,102.36,52000000.0
2008-03-12 16:02:00,102.36,102.39,102.31,102.39,194900000.0
2008-03-12 16:03:00,102.385,102.425,102.385,102.415,461100000.0
2008-03-12 16:04:00,102.415,102.425,102.365,102.365,412300000.0
2008-03-12 16:05:00,102.365,102.365,102.335,102.335,440500000.0
2008-03-12 16:06:00,102.335,102.34,102.305,102.31,271000000.0
2008-03-12 16:07:00,102.31,102.34,102.31,102.32,275200000.0
2008-03-12 16:08:00,102.32,102.33,102.285,102.33,42800000.0
2008-03-12 16:09:00,102.33,102.335,102.3,102.3,469500000.0
2008-03-12 16:10:00,102.3,102.345,102.285,102.345,96100000.0
2008-03-12 16:11:00,102.345,102.36,102.33,102.34,40300000.0
2008-03-12 16:12:00,102.34,102.34,102.31,102.31,36900000.0
2008-03-12 16:13:00,102.31,102.34,102.31,102.335,41800000.0
2008-03-12 16:14:00,102.335,102.42,102.335,102.4,203000000.0
2008-03-12 16:15:00,102.4,102.44,102.38,102.39,71200000.0
2008-03-12 16:16:00,102.385,102.405,102.365,102.4,134800000.0
2008-03-12 16:17:00,102.4,102.415,102.37,102.38,54700000.0
2008-03-12 16:18:00,102.38,102.39,102.37,102.375,63800000.0
2008-03-12 16:19:00,102.375,102.38,102.36,102.37,37800000.0
2008-03-12 16:20:00,102.38,102.44,102.38,102.4,26100000.0
2008-03-12 16:21:00,102.4,102.4,102.365,102.37,62300000.0
2008-03-12 16:22:00,102.37,102.4,102.365,102.39,111100000.0
2008-03-12 16:23:00,102.39,102.41,102.375,102.385,88900000.0
2008-03-12 16:24:00,102.39,102.395,102.37,102.39,77700000.0
2008-03-12 16:25:00,102.39,102.415,102.39,102.4,73400000.0
2008-03-12 16:26:00,102.4,102.4,102.36,102.365,106400000.0
2008-03-12 16:27:00,102.36,102.37,102.35,102.37,63000000.0
2008-03-12 16:28:00,102.37,102.38,102.355,102.36,302800000.0
2008-03-12 16:29:00,102.36,102.375,102.355,102.375,209600000.0
2008-03-12 16:30:00,102.375,102.42,102.375,102.405,630700000.0
2008-03-12 16:31:00,102.405,102.405,102.375,102.39,75800000.0
2008-03-12 16:32:00,102.39,102.39,102.38,102.38,145000000.0
2008-03-12 16:33:00,102.38,102.4,102.365,102.4,276400000.0
2008-03-12 16:34:00,102.4,102.43,102.4,102.42,91200000.0
2008-03-12 16:35:00,102.42,102.44,102.41,102.42,223400000.0
2008-03-12 16:36:00,102.415,102.475,102.415,102.445,577100000.0
2008-03-12 16:37:00,102.445,102.535,102.445,102.53,441300000.0
2008-03-12 16:38:00,102.525,102.535,102.505,102.525,473600000.0
2008-03-12 16:39:00,102.525,102.54,102.505,102.54,305400000.0
2008-03-12 16:40:00,102.54,102.54,102.465,102.475,189300000.0
2008-03-12 16:41:00,102.465,102.515,102.465,102.51,308800000.0
2008-03-12 16:42:00,102.51,102.52,102.48,102.5,36000000.0
2008-03-12 16:43:00,102.5,102.5,102.47,102.49,29300000.0
2008-03-12 16:44:00,102.49,102.52,102.48,102.515,39400000.0
2008-03-12 16:45:00,102.51,102.52,102.495,102.515,300700000.0
2008-03-12 16:46:00,102.515,102.575,102.515,102.565,427800000.0
2008-03-12 16:47:00,102.565,102.58,102.54,102.57,616540001.0
2008-03-12 16:48:00,102.57,102.58,102.555,102.57,1109259996.0
2008-03-12 16:49:00,102.57,102.6,102.57,102.585,2022700000.0
2008-03-12 16:50:00,102.59,102.665,102.59,102.665,1559220000.0
2008-03-12 16:51:00,102.665,102.665,102.62,102.63,1200740000.0
2008-03-12 16:52:00,102.37,102.39,102.35,102.38,1832119982.0
2008-03-12 16:53:00,102.59,102.61,102.565,102.57,1832119982.0
2008-03-12 16:54:00,102.39,102.39,102.35,102.36,1706119973.0
2008-03-12 16:55:00,102.35,102.36,102.35,102.36,1706119973.0
2008-03-12 16:56:00,102.37,102.38,102.35,102.37,1706119973.0
2008-03-12 16:57:00,102.38,102.44,102.37,102.41,1706119973.0
2008-03-12 16:58:00,102.42,102.44,102.37,102.39,1706119973.0
2008-03-12 16:59:00,102.4,102.42,102.32,102.33,1706119973.0
2008-03-12 17:00:00,102.6,102.625,102.58,102.62,1706119973.0
2008-03-12 17:01:00,102.615,102.67,102.615,102.66,688619997.0
2008-03-12 17:02:00,102.66,102.67,102.63,102.66,1277080000.0
2008-03-12 17:03:00,102.66,102.68,102.65,102.67,1674619995.0
2008-03-12 17:04:00,102.67,102.68,102.64,102.66,1114440003.0
2008-03-12 17:05:00,102.66,102.67,102.63,102.65,1938059991.0
2008-03-12 17:06:00,102.4,102.41,102.39,102.4,1946420001.0
2008-03-12 17:07:00,102.41,102.41,102.38,102.41,1946420001.0
2008-03-12 17:08:00,102.63,102.69,102.63,102.68,1946420001.0
2008-03-12 17:09:00,102.68,102.68,102.64,102.65,1014900000.0
2008-03-12 17:10:00,102.65,102.67,102.65,102.66,531160000.0
2008-03-12 17:11:00,102.66,102.685,102.65,102.685,540800000.0
2008-03-12 17:12:00,102.685,102.74,102.68,102.72,1424279998.0
2008-03-12 17:13:00,102.72,102.74,102.71,102.72,1290859988.0
2008-03-12 17:14:00,102.72,102.73,102.715,102.73,1007019999.0
2008-03-12 17:15:00,102.73,102.75,102.72,102.75,1449259999.0
2008-03-12 17:16:00,102.75,102.82,102.75,102.785,999439999.0
2008-03-12 17:17:00,102.785,102.8,102.76,102.77,707159996.0
2008-03-12 17:18:00,102.78,102.78,102.73,102.74,838819999.0
2008-03-12 17:19:00,102.74,102.74,102.66,102.67,1523640000.0
2008-03-12 17:20:00,102.67,102.68,102.64,102.64,1823620004.0
2008-03-12 17:21:00,102.64,102.67,102.64,102.65,863540000.0
2008-03-12 17:22:00,102.655,102.66,102.61,102.625,1776439988.0
2008-03-12 17:23:00,102.62,102.66,102.61,102.62,1973139996.0
2008-03-12 17:24:00,102.62,102.635,102.6,102.61,1753339997.0
2008-03-12 17:25:00,102.615,102.62,102.54,102.56,2007619989.0
2008-03-12 17:26:00,102.34,102.36,102.33,102.35,1725800000.0
2008-03-12 17:27:00,102.34,102.36,102.32,102.36,1725800000.0
2008-03-12 17:28:00,102.35,102.35,102.29,102.29,1725800000.0
2008-03-12 17:29:00,102.58,102.59,102.58,102.58,1725800000.0
2008-03-12 17:30:00,102.58,102.61,102.57,102.6,1462579993.0
2008-03-12 17:31:00,102.6,102.6,102.565,102.58,1818519993.0
2008-03-12 17:32:00,102.58,102.58,102.43,102.45,1459619998.0
2008-03-12 17:33:00,102.46,102.47,102.45,102.465,1608459999.0
2008-03-12 17:34:00,102.47,102.47,102.37,102.38,1679299993.0
2008-03-12 17:35:00,102.385,102.44,102.38,102.43,1060659998.0
2008-03-12 17:36:00,102.43,102.45,102.41,102.45,1429659999.0
2008-03-12 17:37:00,102.45,102.51,102.44,102.47,1256039995.0
2008-03-12 17:38:00,102.46,102.5,102.45,102.5,1406859984.0
2008-03-12 17:39:00,102.5,102.53,102.5,102.52,1395460001.0
2008-03-12 17:40:00,102.52,102.53,102.48,102.485,1475600002.0
2008-03-12 17:41:00,102.49,102.52,102.49,102.515,821859999.0
2008-03-12 17:42:00,102.515,102.53,102.465,102.47,1728279998.0
2008-03-12 17:43:00,102.41,102.41,102.35,102.36,1676859999.0
2008-03-12 17:44:00,102.48,102.52,102.48,102.52,1676859999.0
2008-03-12 17:45:00,102.515,102.545,102.47,102.49,1243439985.0
2008-03-12 17:46:00,102.49,102.51,102.45,102.46,1505860018.0
2008-03-12 17:47:00,102.46,102.48,102.435,102.44,949479998.0
2008-03-12 17:48:00,102.44,102.44,102.4,102.405,1720320000.0
2008-03-12 17:49:00,102.405,102.42,102.35,102.355,2063199987.0
2008-03-12 17:50:00,102.355,102.37,102.33,102.37,828139997.0
2008-03-12 17:51:00,102.37,102.39,102.36,102.39,1538639997.0
2008-03-12 17:52:00,102.39,102.4,102.36,102.39,1144859991.0
2008-03-12 17:53:00,102.39,102.4,102.37,102.39,1171199998.0
2008-03-12 17:54:00,102.39,102.4,102.36,102.37,1490600001.0
2008-03-12 17:55:00,102.37,102.38,102.36,102.38,1508599999.0
2008-03-12 17:56:00,102.38,102.41,102.37,102.41,1097839999.0
2008-03-12 17:57:00,102.415,102.45,102.38,102.44,1207940000.0
2008-03-12 17:58:00,102.43,102.445,102.38,102.42,1645879998.0
2008-03-12 17:59:00,102.42,102.425,102.33,102.39,1479919996.0
2008-03-12 18:00:00,102.39,102.405,102.37,102.39,2093199988.0
2008-03-12 18:01:00,102.35,102.36,102.34,102.36,1736299999.0
2008-03-12 18:02:00,102.35,102.38,102.35,102.38,1736299999.0
2008-03-12 18:03:00,102.39,102.41,102.39,102.41,1736299999.0
2008-03-12 18:04:00,102.4,102.41,102.37,102.37,1736299999.0
2008-03-12 18:05:00,102.41,102.41,102.385,102.4,1736299999.0
2008-03-12 18:06:00,102.4,102.425,102.4,102.42,1586540001.0
2008-03-12 18:07:00,102.42,102.425,102.4,102.42,1365140001.0
2008-03-12 18:08:00,102.42,102.44,102.42,102.43,1690700001.0
2008-03-12 18:09:00,102.425,102.43,102.4,102.4,1094430000.0
2008-03-12 18:10:00,102.4,102.41,102.375,102.41,841740001.0
2008-03-12 18:11:00,102.41,102.43,102.41,102.425,1219400000.0
2008-03-12 18:12:00,102.425,102.435,102.42,102.435,1169520000.0
2008-03-12 18:13:00,102.435,102.48,102.43,102.46,1433140000.0
2008-03-12 18:14:00,102.46,102.47,102.435,102.47,513780000.0
2008-03-12 18:15:00,102.47,102.48,102.43,102.43,1268800021.0
2008-03-12 18:16:00,102.435,102.44,102.41,102.435,682780000.0
2008-03-12 18:17:00,102.435,102.44,102.4,102.43,1466079997.0
2008-03-12 18:18:00,102.43,102.43,102.4,102.41,1661619991.0
2008-03-12 18:19:00,102.415,102.42,102.37,102.38,1690600001.0
2008-03-12 18:20:00,102.38,102.38,102.33,102.335,1070980000.0
2008-03-12 18:21:00,102.335,102.365,102.33,102.34,947180001.0
2008-03-12 18:22:00,102.34,102.375,102.34,102.365,162420000.0
2008-03-12 18:23:00,102.365,102.39,102.35,102.37,1402040001.0
2008-03-12 18:24:00,102.37,102.375,102.34,102.34,1360720000.0
2008-03-12 18:25:00,102.34,102.365,102.34,102.36,1296800001.0
2008-03-12 18:26:00,102.36,102.375,102.345,102.365,1049539998.0
2008-03-12 18:27:00,102.365,102.375,102.335,102.375,252820000.0
2008-03-12 18:28:00,102.375,102.375,102.29,102.29,289140001.0
2008-03-12 18:29:00,102.29,102.31,102.28,102.31,1275080000.0
2008-03-12 18:30:00,102.31,102.35,102.3,102.33,1374599998.0
2008-03-12 18:31:00,102.33,102.365,102.32,102.355,1037800001.0
2008-03-12 18:32:00,102.355,102.375,102.355,102.37,26380000.0
2008-03-12 18:33:00,102.37,102.38,102.32,102.37,1040819998.0
2008-03-12 18:34:00,102.37,102.38,102.36,102.37,1040240000.0
2008-03-12 18:35:00,102.37,102.37,102.35,102.37,1240300000.0
2008-03-12 18:36:00,102.37,102.37,102.355,102.355,1399780002.0
2008-03-12 18:37:00,102.355,102.37,102.355,102.37,1075779999.0
2008-03-12 18:38:00,102.38,102.385,102.36,102.37,839660001.0
2008-03-12 18:39:00,102.37,102.375,102.355,102.36,442100000.0
2008-03-12 18:40:00,102.36,102.4,102.36,102.4,1049100000.0
2008-03-12 18:41:00,102.4,102.42,102.39,102.39,1261240000.0
2008-03-12 18:42:00,102.39,102.415,102.38,102.41,1115540000.0
2008-03-12 18:43:00,102.41,102.42,102.36,102.37,873120000.0
2008-03-12 18:44:00,102.37,102.38,102.37,102.37,979739999.0
2008-03-12 18:45:00,102.37,102.38,102.325,102.335,1772500001.0
2008-03-12 18:46:00,102.335,102.35,102.33,102.35,1209700000.0
2008-03-12 18:47:00,102.35,102.35,102.33,102.33,943020000.0
2008-03-12 18:48:00,102.05,102.07,102.05,102.05,1029320013.0
2008-03-12 18:49:00,102.04,102.05,102.04,102.04,1029320013.0
2008-03-12 18:50:00,102.3,102.31,102.275,102.285,1029320013.0
2008-03-12 18:51:00,102.285,102.31,102.275,102.31,1119599998.0
2008-03-12 18:52:00,102.31,102.33,102.29,102.305,1776220001.0
2008-03-12 18:53:00,102.305,102.315,102.3,102.31,1499939996.0
2008-03-12 18:54:00,102.31,102.32,102.3,102.315,1318700003.0
2008-03-12 18:55:00,102.315,102.32,102.29,102.3,1664819997.0
2008-03-12 18:56:00,102.3,102.32,102.3,102.315,792260000.0
2008-03-12 18:57:00,102.315,102.34,102.315,102.34,1354420001.0
2008-03-12 18:58:00,102.04,102.05,102.03,102.04,329900001.0
2008-03-12 18:59:00,102.31,102.365,102.285,102.355,329900001.0
2008-03-12 19:00:00,102.355,102.375,102.35,102.35,309800000.0
2008-03-12 19:01:00,102.35,102.38,102.35,102.37,987340000.0
2008-03-12 19:02:00,102.37,102.4,102.37,102.39,810399999.0
2008-03-12 19:03:00,102.39,102.43,102.39,102.425,828720000.0
2008-03-12 19:04:00,102.425,102.43,102.38,102.38,733859998.0
2008-03-12 19:05:00,102.39,102.39,102.38,102.385,1423840001.0
2008-03-12 19:06:00,102.38,102.39,102.37,102.38,1270180001.0
2008-03-12 19:07:00,102.38,102.39,102.38,102.385,1755839998.0
2008-03-12 19:08:00,102.385,102.41,102.385,102.405,1319260000.0
2008-03-12 19:09:00,102.405,102.42,102.4,102.42,991420000.0
2008-03-12 19:10:00,102.41,102.42,102.405,102.405,1401120000.0
2008-03-12 19:11:00,102.405,102.41,102.35,102.36,963079998.0
2008-03-12 19:12:00,102.36,102.37,102.35,102.35,1149619999.0
2008-03-12 19:13:00,102.35,102.35,102.31,102.31,1911579999.0
2008-03-12 19:14:00,102.31,102.31,102.27,102.27,1498200000.0
2008-03-12 19:15:00,101.91,101.93,101.91,101.92,1971100000.0
2008-03-12 19:16:00,101.93,101.96,101.9,101.94,1971100000.0
2008-03-12 19:17:00,101.95,101.96,101.94,101.94,1971100000.0
2008-03-12 19:18:00,101.93,101.94,101.92,101.94,1971100000.0
2008-03-12 19:19:00,101.95,101.97,101.94,101.96,1971100000.0
2008-03-12 19:20:00,101.95,101.97,101.94,101.95,1971100000.0
2008-03-12 19:21:00,101.96,101.98,101.95,101.97,1971100000.0
2008-03-12 19:22:00,102.16,102.18,102.15,102.16,1971100000.0
2008-03-12 19:23:00,102.03,102.04,101.99,102.02,1387600000.0
2008-03-12 19:24:00,102.01,102.01,101.97,101.97,1387600000.0
2008-03-12 19:25:00,101.98,102.02,101.97,102.01,1387600000.0
2008-03-12 19:26:00,102.02,102.04,102.02,102.02,1387600000.0
2008-03-12 19:27:00,102.03,102.05,102.02,102.05,1387600000.0
2008-03-12 19:28:00,102.13,102.15,102.11,102.11,1387600000.0
2008-03-12 19:29:00,102.11,102.135,102.105,102.11,1363699998.0
2008-03-12 19:30:00,102.01,102.02,102.0,102.02,1702800008.0
2008-03-12 19:31:00,102.1,102.12,102.08,102.12,1702800008.0
2008-03-12 19:32:00,102.12,102.13,102.09,102.105,2134399997.0
2008-03-12 19:33:00,102.105,102.12,102.07,102.07,2083900019.0
2008-03-12 19:34:00,102.08,102.1,102.08,102.09,1633499989.0
2008-03-12 19:35:00,102.14,102.21,102.13,102.17,2122499992.0
2008-03-12 19:36:00,102.1,102.1,102.07,102.09,2122499992.0
2008-03-12 19:37:00,102.18,102.18,102.1,102.1,2041999999.0
2008-03-12 19:38:00,102.11,102.12,102.09,102.09,2041999999.0
2008-03-12 19:39:00,102.1,102.1,102.08,102.09,2041999999.0
2008-03-12 19:40:00,102.13,102.15,102.12,102.15,1959899998.0
2008-03-12 19:41:00,102.09,102.1,102.07,102.08,1959899998.0
2008-03-12 19:42:00,102.14,102.18,102.14,102.17,1919500001.0
2008-03-12 19:43:00,102.16,102.19,102.16,102.18,1919500001.0
2008-03-12 19:44:00,102.19,102.2,102.16,102.16,1919500001.0
2008-03-12 19:45:00,102.15,102.16,102.1,102.12,1919500001.0
2008-03-12 19:46:00,102.13,102.15,102.1,102.1,1919500001.0
2008-03-12 19:47:00,102.11,102.11,102.08,102.09,1919500001.0
2008-03-12 19:48:00,102.1,102.1,102.06,102.07,1919500001.0
2008-03-12 19:49:00,102.08,102.11,102.08,102.1,1919500001.0
2008-03-12 19:50:00,102.11,102.11,102.06,102.06,1919500001.0
2008-03-12 19:51:00,102.07,102.11,102.06,102.09,1919500001.0
2008-03-12 19:52:00,102.07,102.07,102.05,102.06,1919500001.0
2008-03-12 19:53:00,102.06,102.06,102.05,102.05,1615780000.0
2008-03-12 19:54:00,102.07,102.07,102.04,102.05,1988900006.0
2008-03-12 19:55:00,102.05,102.08,102.05,102.05,1988900006.0
2008-03-12 19:56:00,102.04,102.06,102.03,102.04,1539299999.0
2008-03-12 19:57:00,102.08,102.09,102.05,102.05,1539299999.0
2008-03-12 19:58:00,102.05,102.06,102.05,102.05,1115199999.0
2008-03-12 19:59:00,102.05,102.06,102.05,102.06,1150200000.0
2008-03-12 20:00:00,102.06,102.07,102.03,102.04,1818700007.0
2008-03-12 20:01:00,101.96,101.97,101.95,101.95,2113899999.0
2008-03-12 20:02:00,101.96,101.98,101.94,101.94,2113899999.0
2008-03-12 20:03:00,101.95,101.96,101.91,101.91,2113899999.0
2008-03-12 20:04:00,101.92,101.93,101.91,101.93,2113899999.0
2008-03-12 20:05:00,102.03,102.03,101.98,101.98,2113899999.0
2008-03-12 20:06:00,101.98,102.01,101.95,101.95,1712610289.0
2008-03-12 20:07:00,101.95,101.97,101.95,101.97,2092700004.0
2008-03-12 20:08:00,101.92,101.92,101.89,101.89,2070200001.0
2008-03-12 20:09:00,101.97,101.99,101.94,101.98,2070200001.0
2008-03-12 20:10:00,101.98,101.99,101.97,101.97,1804699997.0
2008-03-12 20:11:00,101.88,101.88,101.85,101.87,1702900003.0
2008-03-12 20:12:00,101.93,101.93,101.91,101.92,1702900003.0
2008-03-12 20:13:00,101.83,101.86,101.83,101.85,2142299996.0
2008-03-12 20:14:00,101.93,101.93,101.91,101.93,2142299996.0
2008-03-12 20:15:00,101.86,101.89,101.84,101.88,1495599997.0
2008-03-12 20:16:00,101.93,101.97,101.91,101.96,1495599997.0
2008-03-12 20:17:00,101.96,101.97,101.935,101.935,1070900002.0
2008-03-12 20:18:00,101.935,101.95,101.935,101.95,1402100000.0
2008-03-12 20:19:00,101.95,101.985,101.95,101.97,1220599992.0
2008-03-12 20:20:00,101.91,101.91,101.89,101.89,1984200002.0
2008-03-12 20:21:00,101.88,101.88,101.86,101.87,1984200002.0
2008-03-12 20:22:00,101.88,101.91,101.87,101.87,1984200002.0
2008-03-12 20:23:00,101.86,101.87,101.83,101.83,1984200002.0
2008-03-12 20:24:00,101.84,101.85,101.76,101.77,1984200002.0
2008-03-12 20:25:00,101.75,101.75,101.68,101.69,1984200002.0
2008-03-12 20:26:00,101.68,101.75,101.67,101.73,1984200002.0
2008-03-12 20:27:00,101.74,101.75,101.68,101.74,1984200002.0
2008-03-12 20:28:00,101.73,101.74,101.69,101.71,1984200002.0
2008-03-12 20:29:00,101.72,101.73,101.68,101.69,1984200002.0
2008-03-12 20:30:00,101.7,101.74,101.68,101.73,1984200002.0
2008-03-12 20:31:00,102.04,102.07,102.03,102.07,1984200002.0
2008-03-12 20:32:00,101.76,101.78,101.75,101.77,1977499995.0
2008-03-12 20:33:00,101.78,101.83,101.77,101.82,1977499995.0
2008-03-12 20:34:00,102.09,102.15,102.09,102.15,1977499995.0
2008-03-12 20:35:00,102.15,102.22,102.14,102.18,2028300006.0
2008-03-12 20:36:00,101.76,101.76,101.73,101.74,1563199998.0
2008-03-12 20:37:00,101.73,101.74,101.69,101.74,1563199998.0
2008-03-12 20:38:00,102.11,102.13,102.1,102.1,1563199998.0
2008-03-12 20:39:00,101.72,101.73,101.7,101.72,1608700003.0
2008-03-12 20:40:00,102.13,102.16,102.13,102.16,1608700003.0
2008-03-12 20:41:00,102.16,102.16,102.14,102.16,1944899986.0
2008-03-12 20:42:00,101.72,101.73,101.71,101.73,1964900010.0
2008-03-12 20:43:00,101.74,101.74,101.74,101.74,1964900010.0
2008-03-12 20:44:00,101.73,101.74,101.72,101.73,1964900010.0
2008-03-12 20:45:00,101.74,101.74,101.68,101.69,1964900010.0
2008-03-12 20:46:00,101.7,101.72,101.69,101.71,1964900010.0
2008-03-12 20:47:00,101.72,101.72,101.71,101.72,1964900010.0
2008-03-12 20:48:00,101.73,101.73,101.71,101.73,1964900010.0
2008-03-12 20:49:00,101.74,101.76,101.73,101.76,1964900010.0
2008-03-12 20:50:00,102.11,102.12,102.07,102.07,1964900010.0
2008-03-12 20:51:00,101.76,101.79,101.76,101.77,1972899999.0
2008-03-12 20:52:00,101.76,101.78,101.76,101.77,1972899999.0
2008-03-12 20:53:00,101.76,101.77,101.76,101.77,1972899999.0
2008-03-12 20:54:00,101.76,101.77,101.74,101.74,1972899999.0
2008-03-12 20:55:00,102.06,102.06,102.02,102.04,1972899999.0
2008-03-12 20:56:00,101.75,101.76,101.74,101.74,2125000009.0
2008-03-12 20:57:00,101.75,101.75,101.71,101.72,2125000009.0
2008-03-12 20:58:00,101.71,101.74,101.71,101.73,2125000009.0
2008-03-12 20:59:00,101.72,101.73,101.68,101.68,2125000009.0
2008-03-12 21:00:00,102.02,102.03,101.97,101.98,2125000009.0
2008-03-12 21:01:00,101.67,101.71,101.67,101.71,2084899996.0
2008-03-12 21:02:00,101.72,101.73,101.68,101.69,2084899996.0
2008-03-12 21:03:00,101.96,101.97,101.93,101.93,2084899996.0
2008-03-12 21:04:00,101.66,101.68,101.65,101.66,1991800024.0
2008-03-12 21:05:00,101.94,101.95,101.94,101.95,1991800024.0
2008-03-12 21:06:00,101.95,101.97,101.93,101.94,1997099990.0
2008-03-12 21:07:00,101.64,101.65,101.63,101.64,2024200000.0
2008-03-12 21:08:00,101.65,101.65,101.64,101.64,2024200000.0
2008-03-12 21:09:00,101.65,101.66,101.62,101.62,2024200000.0
2008-03-12 21:10:00,101.63,101.65,101.62,101.64,2024200000.0
2008-03-12 21:11:00,101.89,101.9,101.87,101.88,2024200000.0
2008-03-12 21:12:00,101.66,101.67,101.65,101.66,2087100019.0
2008-03-12 21:13:00,101.67,101.69,101.67,101.69,2087100019.0
2008-03-12 21:14:00,101.71,101.71,101.7,101.7,2087100019.0
2008-03-12 21:15:00,101.69,101.69,101.69,101.69,2087100019.0
2008-03-12 21:16:00,101.89,101.93,101.89,101.91,2087100019.0
2008-03-12 21:17:00,101.7,101.7,101.7,101.7,1051000000.0
2008-03-12 21:18:00,101.93,101.94,101.93,101.93,1051000000.0
2008-03-12 21:19:00,101.71,101.71,101.7,101.7,2023800005.0
2008-03-12 21:20:00,101.92,101.92,101.89,101.89,2023800005.0
2008-03-12 21:21:00,101.89,101.89,101.87,101.88,1847300001.0
2008-03-12 21:22:00,101.73,101.73,101.72,101.72,1396099997.0
2008-03-12 21:23:00,101.88,101.88,101.84,101.84,1396099997.0
2008-03-12 21:24:00,101.84,101.85,101.75,101.75,1546699998.0
2008-03-12 21:25:00,101.76,101.76,101.67,101.72,1895999997.0
2008-03-12 21:26:00,101.72,101.76,101.69,101.69,1759595999.0
2008-03-12 21:27:00,101.69,101.76,101.69,101.73,1815700007.0
2008-03-12 21:28:00,101.73,101.75,101.69,101.72,1521600005.0
2008-03-12 21:29:00,101.73,101.73,101.7,101.73,1710800010.0
2008-03-12 21:30:00,101.73,101.75,101.73,101.74,1710800010.0
2008-03-12 21:31:00,101.72,101.76,101.71,101.75,1890400010.0
2008-03-12 21:32:00,101.78,101.79,101.77,101.79,1890400010.0
2008-03-12 21:33:00,101.79,101.86,101.78,101.86,1910899998.0
2008-03-12 21:35:00,101.76,101.76,101.75,101.76,1894899982.0
2008-03-12 21:36:00,101.77,101.77,101.74,101.74,1894899982.0
2008-03-12 21:37:00,101.74,101.76,101.71,101.75,1599399999.0
2008-03-12 21:38:00,101.74,101.76,101.73,101.74,1674700000.0
2008-03-12 21:39:00,101.74,101.75,101.72,101.74,1397100000.0
2008-03-12 21:40:00,101.74,101.75,101.71,101.73,1780800007.0
2008-03-12 21:41:00,101.73,101.73,101.67,101.72,1519099998.0
2008-03-12 21:42:00,101.72,101.74,101.72,101.74,1928300017.0
2008-03-12 21:43:00,101.74,101.76,101.74,101.74,1867699998.0
2008-03-12 21:44:00,101.74,101.75,101.73,101.74,2078099992.0
2008-03-12 21:45:00,101.74,101.75,101.69,101.7,1947600000.0
2008-03-12 21:46:00,101.7,101.73,101.7,101.73,1073399999.0
2008-03-12 21:47:00,101.73,101.74,101.72,101.73,2124799972.0
2008-03-12 21:48:00,101.73,101.75,101.72,101.74,1906299998.0
2008-03-12 21:49:00,101.74,101.78,101.74,101.78,1597800000.0
2008-03-12 21:50:00,101.78,101.79,101.77,101.77,1932999999.0
2008-03-12 21:51:00,101.81,101.81,101.79,101.79,2065299999.0
2008-03-12 21:52:00,101.78,101.79,101.77,101.78,2065299999.0
2008-03-12 21:53:00,101.8,101.82,101.8,101.82,1969600000.0
2008-03-12 21:54:00,101.77,101.78,101.75,101.75,1969600000.0
2008-03-12 21:55:00,101.75,101.77,101.75,101.77,1787300001.0
2008-03-12 21:56:00,101.82,101.82,101.81,101.81,2139800014.0
2008-03-12 21:57:00,101.82,101.82,101.81,101.82,2139800014.0
2008-03-12 21:58:00,101.81,101.82,101.8,101.8,2139800014.0
2008-03-12 21:59:00,101.73,101.74,101.69,101.7,2139800014.0
2008-03-12 22:00:00,101.79,101.8,101.76,101.77,928700001.0
2008-03-12 22:01:00,101.69,101.72,101.69,101.72,928700001.0
2008-03-12 22:02:00,101.72,101.74,101.695,101.71,1098649999.0
2008-03-12 22:03:00,101.71,101.71,101.67,101.67,765300001.0
2008-03-12 22:04:00,101.69,101.71,101.67,101.71,1688800000.0
2008-03-12 22:05:00,101.69,101.7,101.69,101.7,1688800000.0
2008-03-12 22:06:00,101.66,101.67,101.65,101.66,1688800000.0
2008-03-12 22:07:00,101.69,101.7,101.68,101.7,2087900035.0
2008-03-12 22:08:00,101.69,101.71,101.68,101.71,2087900035.0
2008-03-12 22:09:00,101.65,101.66,101.63,101.64,2087900035.0
2008-03-12 22:10:00,101.64,101.65,101.64,101.65,577400000.0
2008-03-12 22:11:00,101.65,101.67,101.65,101.67,1616400000.0
2008-03-12 22:12:00,101.67,101.68,101.66,101.67,1425899998.0
2008-03-12 22:13:00,101.66,101.69,101.66,101.67,1475200000.0
2008-03-12 22:14:00,101.71,101.73,101.7,101.7,1475200000.0
2008-03-12 22:15:00,101.65,101.65,101.62,101.63,1114800000.0
2008-03-12 22:16:00,101.7,101.72,101.7,101.72,1114800000.0
2008-03-12 22:17:00,101.72,101.72,101.71,101.72,1061200000.0
2008-03-12 22:18:00,101.72,101.72,101.72,101.72,624900000.0
2008-03-12 22:19:00,101.72,101.72,101.72,101.72,776900000.0
2008-03-12 22:20:00,101.72,101.74,101.72,101.72,1019399999.0
2008-03-12 22:21:00,101.72,101.73,101.72,101.73,1936300000.0
2008-03-12 22:22:00,101.73,101.74,101.73,101.73,1269200000.0
2008-03-12 22:23:00,101.73,101.75,101.73,101.74,1243299999.0
2008-03-12 22:24:00,101.74,101.76,101.73,101.74,1815900000.0
2008-03-12 22:25:00,101.74,101.74,101.74,101.74,1182800000.0
2008-03-12 22:26:00,101.74,101.74,101.74,101.74,958000000.0
2008-03-12 22:27:00,101.74,101.76,101.74,101.75,1500599999.0
2008-03-12 22:28:00,101.52,101.53,101.51,101.51,975900000.0
2008-03-12 22:29:00,101.75,101.75,101.72,101.74,975900000.0
2008-03-12 22:30:00,101.52,101.52,101.51,101.52,654100000.0
2008-03-12 22:31:00,101.76,101.78,101.72,101.78,654100000.0
2008-03-12 22:32:00,101.78,101.78,101.76,101.76,76200000.0
2008-03-12 22:33:00,101.76,101.77,101.75,101.76,351100000.0
2008-03-12 22:34:00,101.76,101.77,101.76,101.77,69500000.0
2008-03-12 22:35:00,101.77,101.77,101.76,101.77,1324600000.0
2008-03-12 22:36:00,101.77,101.77,101.76,101.77,504600000.0
2008-03-12 22:37:00,101.77,101.77,101.77,101.77,1899200001.0
2008-03-12 22:38:00,101.77,101.77,101.77,101.77,847700000.0
2008-03-12 22:39:00,101.77,101.78,101.77,101.77,1450000000.0
2008-03-12 22:40:00,101.77,101.77,101.76,101.76,1541000000.0
2008-03-12 22:41:00,101.76,101.76,101.76,101.76,1049600000.0
2008-03-12 22:42:00,101.76,101.76,101.76,101.76,888000000.0
2008-03-12 22:43:00,101.76,101.76,101.76,101.76,872000000.0
2008-03-12 22:44:00,101.76,101.77,101.76,101.77,910800000.0
2008-03-12 22:45:00,101.77,101.77,101.75,101.75,2127200000.0
2008-03-12 22:46:00,101.75,101.77,101.75,101.77,1317300000.0
2008-03-12 22:47:00,101.77,101.8,101.76,101.78,1405100000.0
2008-03-12 22:48:00,101.78,101.8,101.78,101.78,1562800000.0
2008-03-12 22:49:00,101.78,101.8,101.78,101.79,1775999999.0
2008-03-12 22:50:00,101.19,101.33,101.18,101.3,1577199999.0
2008-03-12 22:51:00,101.8,101.8,101.78,101.8,1577199999.0
2008-03-12 22:52:00,101.8,101.82,101.8,101.82,946600000.0
2008-03-12 22:53:00,101.82,101.82,101.8,101.82,1897599997.0
2008-03-12 22:54:00,101.82,101.83,101.81,101.82,1353800000.0
2008-03-12 22:55:00,101.82,101.83,101.81,101.81,1361600001.0
2008-03-12 22:56:00,101.81,101.82,101.81,101.82,1407200000.0
2008-03-12 22:57:00,101.82,101.82,101.81,101.81,1282400000.0
2008-03-12 22:58:00,101.81,101.82,101.81,101.81,1688400000.0
2008-03-12 22:59:00,101.81,101.82,101.78,101.78,538300000.0
2008-03-12 23:00:00,101.78,101.78,101.78,101.78,267600000.0
2008-03-12 23:01:00,101.78,101.78,101.72,101.72,958000000.0
2008-03-12 23:02:00,101.72,101.72,101.7,101.71,1708000000.0
2008-03-12 23:03:00,101.71,101.71,101.7,101.71,683200000.0
2008-03-12 23:04:00,101.71,101.71,101.65,101.69,1036000000.0
2008-03-12 23:05:00,101.69,101.7,101.69,101.7,1372000000.0
2008-03-12 23:06:00,101.7,101.71,101.7,101.7,1133600000.0
2008-03-12 23:07:00,101.7,101.72,101.7,101.72,934400000.0
2008-03-12 23:08:00,101.72,101.72,101.69,101.7,898400000.0
2008-03-12 23:09:00,101.7,101.71,101.69,101.69,885600000.0
2008-03-12 23:10:00,101.69,101.69,101.69,101.69,896000000.0
2008-03-12 23:11:00,101.69,101.69,101.66,101.68,930000001.0
2008-03-12 23:12:00,101.68,101.68,101.66,101.66,922400000.0
2008-03-12 23:13:00,101.66,101.68,101.65,101.67,1112800000.0
2008-03-12 23:14:00,101.67,101.68,101.66,101.67,1094600000.0
2008-03-12 23:15:00,101.67,101.67,101.61,101.62,964600001.0
2008-03-12 23:16:00,101.62,101.62,101.61,101.62,790600000.0
2008-03-12 23:17:00,101.62,101.62,101.61,101.62,967200000.0
2008-03-12 23:18:00,101.62,101.64,101.6,101.64,1079600000.0
2008-03-12 23:19:00,101.64,101.64,101.63,101.63,904000000.0
2008-03-12 23:20:00,101.63,101.63,101.61,101.63,1007200000.0
2008-03-12 23:21:00,101.65,101.65,101.61,101.62,808600000.0
2008-03-12 23:22:00,101.61,101.62,101.6,101.6,767700000.0
2008-03-12 23:23:00,101.6,101.61,101.6,101.6,761800000.0
2008-03-12 23:24:00,101.6,101.61,101.6,101.6,916800000.0
2008-03-12 23:25:00,101.6,101.61,101.59,101.61,701000000.0
2008-03-12 23:26:00,101.61,101.61,101.53,101.55,878599999.0
2008-03-12 23:27:00,101.55,101.55,101.5,101.51,1409900000.0
2008-03-12 23:28:00,101.5,101.53,101.5,101.51,1601899999.0
2008-03-12 23:29:00,101.51,101.53,101.51,101.53,931400000.0
2008-03-12 23:30:00,101.53,101.53,101.52,101.53,926200000.0
2008-03-12 23:31:00,101.53,101.53,101.51,101.52,1048800000.0
2008-03-12 23:32:00,101.52,101.53,101.5,101.51,945600000.0
2008-03-12 23:33:00,101.51,101.55,101.51,101.54,596400000.0
2008-03-12 23:34:00,101.54,101.54,101.51,101.53,315200000.0
2008-03-12 23:35:00,101.53,101.54,101.51,101.52,928399998.0
2008-03-12 23:36:00,101.52,101.54,101.52,101.54,837200000.0
2008-03-12 23:37:00,101.54,101.54,101.52,101.53,570500000.0
2008-03-12 23:38:00,101.53,101.54,101.51,101.51,1869400000.0
2008-03-12 23:39:00,101.37,101.39,101.37,101.38,917000000.0
2008-03-12 23:40:00,101.52,101.52,101.39,101.39,917000000.0
2008-03-12 23:41:00,101.39,101.395,101.26,101.35,1085500000.0
2008-03-12 23:42:00,101.35,101.37,101.14,101.19,1149200009.0
2008-03-12 23:43:00,101.14,101.2,101.13,101.15,1063399998.0
2008-03-12 23:44:00,101.15,101.2,101.13,101.18,936199998.0
2008-03-12 23:45:00,101.18,101.18,101.1,101.1,889100006.0
2008-03-12 23:46:00,101.1,101.16,101.1,101.16,1332800000.0
2008-03-12 23:47:00,101.16,101.18,101.13,101.18,1193400001.0
2008-03-12 23:48:00,101.18,101.23,101.18,101.22,1130800000.0
2008-03-12 23:49:00,101.22,101.22,101.15,101.19,1076499999.0
2008-03-12 23:50:00,101.19,101.33,101.19,101.3,911000000.0
2008-03-12 23:51:00,101.3,101.31,101.23,101.24,1464200000.0
2008-03-12 23:52:00,101.24,101.25,101.23,101.23,1439400000.0
2008-03-12 23:53:00,101.23,101.28,101.23,101.28,1181000000.0
2008-03-12 23:54:00,101.28,101.4,101.28,101.35,1370399994.0
2008-03-12 23:55:00,101.35,101.37,101.31,101.31,910300000.0
2008-03-12 23:56:00,101.31,101.33,101.31,101.31,978600000.0
2008-03-12 23:57:00,101.31,101.36,101.3,101.36,1847100002.0
2008-03-12 23:58:00,101.36,101.38,101.33,101.38,1237800000.0
2008-03-12 23:59:00,101.38,101.39,101.33,101.35,1110400000.0
2008-03-13 00:00:00,101.35,101.44,101.32,101.43,1145799998.0
2008-03-13 00:01:00,101.43,101.46,101.41,101.41,1226600000.0
2008-03-13 00:02:00,101.41,101.42,101.35,101.39,1209400000.0
2008-03-13 00:03:00,101.38,101.39,101.36,101.39,1355699999.0
2008-03-13 00:04:00,101.39,101.4,101.39,101.39,1055200000.0
2008-03-13 00:05:00,101.39,101.41,101.37,101.41,1264700008.0
2008-03-13 00:06:00,101.41,101.41,101.33,101.33,854600001.0
2008-03-13 00:07:00,101.33,101.33,101.19,101.22,720700000.0
2008-03-13 00:08:00,101.22,101.22,101.17,101.18,1041200000.0
2008-03-13 00:09:00,101.18,101.21,101.11,101.11,770900000.0
2008-03-13 00:10:00,101.11,101.22,101.11,101.18,892100000.0
2008-03-13 00:11:00,101.18,101.2,101.16,101.2,1054899999.0
2008-03-13 00:12:00,101.2,101.28,101.2,101.28,538300000.0
2008-03-13 00:13:00,101.28,101.33,101.26,101.26,575500000.0
2008-03-13 00:14:00,101.26,101.27,101.24,101.25,1758200000.0
2008-03-13 00:15:00,101.26,101.3,101.25,101.29,970500000.0
2008-03-13 00:16:00,101.29,101.3,101.27,101.28,824900000.0
2008-03-13 00:17:00,101.28,101.28,101.24,101.27,558300000.0
2008-03-13 00:18:00,101.27,101.31,101.27,101.31,313700000.0
2008-03-13 00:19:00,101.31,101.31,101.27,101.28,944900000.0
2008-03-13 00:20:00,101.28,101.29,101.27,101.27,1169000000.0
2008-03-13 00:21:00,101.27,101.28,101.27,101.28,1129100000.0
2008-03-13 00:22:00,101.28,101.29,101.27,101.28,994300000.0
2008-03-13 00:23:00,101.28,101.28,101.25,101.25,978500000.0
2008-03-13 00:24:00,101.25,101.27,101.25,101.26,929000001.0
2008-03-13 00:25:00,101.26,101.27,101.25,101.27,1142700000.0
2008-03-13 00:26:00,101.27,101.29,101.26,101.27,550400000.0
2008-03-13 00:27:00,101.27,101.28,101.26,101.27,719100000.0
2008-03-13 00:28:00,101.27,101.27,101.26,101.27,1369000000.0
2008-03-13 00:29:00,101.27,101.28,101.25,101.26,733700000.0
2008-03-13 00:30:00,101.26,101.27,101.26,101.27,1075100000.0
2008-03-13 00:31:00,101.27,101.29,101.27,101.29,1442500000.0
2008-03-13 00:32:00,101.29,101.3,101.28,101.29,1053300000.0
2008-03-13 00:33:00,101.29,101.33,101.28,101.325,1064800000.0
2008-03-13 00:34:00,101.325,101.37,101.325,101.36,972000001.0
2008-03-13 00:35:00,101.37,101.38,101.36,101.37,992200000.0
2008-03-13 00:36:00,101.37,101.39,101.37,101.38,1059300000.0
2008-03-13 00:37:00,101.38,101.4,101.38,101.4,1026000000.0
2008-03-13 00:38:00,101.4,101.45,101.38,101.38,1215100000.0
2008-03-13 00:39:00,101.38,101.38,101.37,101.38,800300000.0
2008-03-13 00:40:00,101.38,101.39,101.38,101.38,814600000.0
2008-03-13 00:41:00,101.38,101.42,101.36,101.42,778299999.0
2008-03-13 00:42:00,101.42,101.44,101.38,101.38,543200000.0
2008-03-13 00:43:00,101.38,101.47,101.38,101.43,704100000.0
2008-03-13 00:44:00,101.43,101.47,101.43,101.46,894300000.0
2008-03-13 00:45:00,101.46,101.47,101.43,101.43,828200000.0
2008-03-13 00:46:00,101.43,101.45,101.43,101.45,739500000.0
2008-03-13 00:47:00,101.45,101.45,101.44,101.44,288600000.0
2008-03-13 00:48:00,101.44,101.45,101.435,101.45,433100000.0
2008-03-13 00:49:00,101.45,101.45,101.44,101.44,834800000.0
2008-03-13 00:50:00,101.44,101.45,101.43,101.44,766300000.0
2008-03-13 00:51:00,101.44,101.44,101.44,101.44,945200000.0
2008-03-13 00:52:00,101.44,101.45,101.44,101.44,1938600000.0
2008-03-13 00:53:00,101.44,101.45,101.43,101.45,1858300000.0
2008-03-13 00:54:00,101.45,101.45,101.44,101.45,886000000.0
2008-03-13 00:55:00,101.45,101.57,101.45,101.495,938700000.0
2008-03-13 00:56:00,101.5,101.54,101.46,101.54,873600000.0
2008-03-13 00:57:00,101.54,101.595,101.54,101.59,1053500000.0
2008-03-13 00:58:00,101.58,101.6,101.55,101.56,1058100000.0
2008-03-13 00:59:00,101.56,101.56,101.49,101.55,1551800002.0
2008-03-13 01:00:00,101.55,101.55,101.525,101.53,807500000.0
2008-03-13 01:01:00,101.53,101.54,101.52,101.53,210200000.0
2008-03-13 01:02:00,101.53,101.57,101.53,101.55,906800001.0
2008-03-13 01:03:00,101.55,101.56,101.52,101.55,1055099999.0
2008-03-13 01:04:00,101.55,101.56,101.53,101.56,886600000.0
2008-03-13 01:05:00,101.56,101.56,101.53,101.56,1001600000.0
2008-03-13 01:06:00,101.56,101.56,101.545,101.55,897600000.0
2008-03-13 01:07:00,101.55,101.55,101.53,101.53,323200000.0
2008-03-13 01:08:00,101.53,101.54,101.52,101.52,297300000.0
2008-03-13 01:09:00,101.52,101.52,101.475,101.48,973300000.0
2008-03-13 01:10:00,101.48,101.49,101.48,101.48,651200000.0
2008-03-13 01:11:00,101.48,101.48,101.48,101.48,876000000.0
2008-03-13 01:12:00,101.48,101.49,101.46,101.48,1075750000.0
2008-03-13 01:13:00,101.48,101.48,101.465,101.48,1095500000.0
2008-03-13 01:14:00,101.48,101.48,101.44,101.46,1651900000.0
2008-03-13 01:15:00,101.46,101.47,101.44,101.44,838600000.0
2008-03-13 01:16:00,101.44,101.45,101.44,101.45,790400000.0
2008-03-13 01:17:00,101.45,101.455,101.45,101.45,1033700000.0
2008-03-13 01:18:00,101.45,101.47,101.45,101.46,452000000.0
2008-03-13 01:19:00,101.46,101.5,101.46,101.485,448600000.0
2008-03-13 01:20:00,101.485,101.5,101.48,101.48,548200000.0
2008-03-13 01:21:00,101.48,101.48,101.45,101.47,945100000.0
2008-03-13 01:22:00,101.47,101.5,101.47,101.49,1068100001.0
2008-03-13 01:23:00,101.49,101.5,101.47,101.49,799600000.0
2008-03-13 01:24:00,101.49,101.49,101.49,101.49,458000000.0
2008-03-13 01:25:00,101.49,101.49,101.49,101.49,219600000.0
2008-03-13 01:26:00,101.49,101.49,101.48,101.48,366300000.0
2008-03-13 01:27:00,101.48,101.48,101.47,101.48,560800000.0
2008-03-13 01:28:00,101.48,101.48,101.47,101.48,186800000.0
2008-03-13 01:29:00,101.48,101.48,101.47,101.48,689299999.0
2008-03-13 01:30:00,101.48,101.48,101.47,101.47,797999999.0
2008-03-13 01:31:00,101.47,101.48,101.47,101.48,1110200000.0
2008-03-13 01:32:00,101.48,101.49,101.47,101.49,1730700004.0
2008-03-13 01:33:00,101.67,101.67,101.65,101.65,1069900000.0
2008-03-13 01:34:00,101.45,101.45,101.45,101.45,1069900000.0
2008-03-13 01:35:00,101.45,101.45,101.445,101.45,1076100000.0
2008-03-13 01:36:00,101.45,101.46,101.43,101.44,806300000.0
2008-03-13 01:37:00,101.44,101.44,101.375,101.375,337600000.0
2008-03-13 01:38:00,101.38,101.405,101.37,101.37,147200000.0
2008-03-13 01:39:00,101.37,101.38,101.32,101.33,142800000.0
2008-03-13 01:40:00,101.33,101.36,101.33,101.345,130600000.0
2008-03-13 01:41:00,101.34,101.35,101.33,101.34,107900000.0
2008-03-13 01:42:00,101.34,101.36,101.33,101.355,160700000.0
2008-03-13 01:43:00,101.355,101.365,101.32,101.32,156600000.0
2008-03-13 01:44:00,101.32,101.35,101.32,101.33,567100000.0
2008-03-13 01:45:00,101.33,101.37,101.33,101.36,303300000.0
2008-03-13 01:46:00,101.36,101.39,101.36,101.38,120900000.0
2008-03-13 01:47:00,101.38,101.38,101.36,101.36,150700000.0
2008-03-13 01:48:00,101.36,101.38,101.36,101.38,329200000.0
2008-03-13 01:49:00,101.38,101.42,101.38,101.4,390200000.0
2008-03-13 01:50:00,101.4,101.42,101.38,101.41,152300000.0
2008-03-13 01:51:00,101.41,101.42,101.41,101.42,112700000.0
2008-03-13 01:52:00,101.42,101.42,101.41,101.42,397300000.0
2008-03-13 01:53:00,101.42,101.43,101.42,101.42,884700000.0
2008-03-13 01:54:00,101.42,101.42,101.41,101.42,891600000.0
2008-03-13 01:55:00,101.42,101.52,101.42,101.49,228100000.0
2008-03-13 01:56:00,101.49,101.49,101.44,101.45,321800000.0
2008-03-13 01:57:00,101.445,101.515,101.44,101.48,251800000.0
2008-03-13 01:58:00,101.48,101.54,101.48,101.5,281100000.0
2008-03-13 01:59:00,101.505,101.505,101.465,101.485,134700000.0
2008-03-13 02:00:00,101.49,101.54,101.48,101.5,351900000.0
2008-03-13 02:01:00,101.5,101.5,101.46,101.48,193400000.0
2008-03-13 02:02:00,101.48,101.49,101.465,101.47,193400000.0
2008-03-13 02:03:00,101.48,101.48,101.46,101.46,149500000.0
2008-03-13 02:04:00,101.46,101.47,101.46,101.46,141600000.0
2008-03-13 02:05:00,101.46,101.55,101.46,101.54,265600000.0
2008-03-13 02:06:00,101.54,101.615,101.54,101.58,366900000.0
2008-03-13 02:07:00,101.58,101.6,101.54,101.55,166800000.0
2008-03-13 02:08:00,101.55,101.58,101.55,101.55,225200000.0
2008-03-13 02:09:00,101.55,101.56,101.55,101.55,447400000.0
2008-03-13 02:10:00,101.55,101.56,101.54,101.56,576500000.0
2008-03-13 02:11:00,101.56,101.58,101.55,101.57,263900000.0
2008-03-13 02:12:00,101.57,101.65,101.57,101.645,383400000.0
2008-03-13 02:13:00,101.645,101.65,101.59,101.61,173500000.0
2008-03-13 02:14:00,101.61,101.63,101.6,101.6,165900000.0
2008-03-13 02:15:00,101.6,101.64,101.59,101.64,132900000.0
2008-03-13 02:16:00,101.64,101.68,101.64,101.67,128400000.0
2008-03-13 02:17:00,101.67,101.68,101.64,101.64,163600000.0
2008-03-13 02:18:00,101.63,101.64,101.585,101.59,223600000.0
2008-03-13 02:19:00,101.59,101.625,101.59,101.605,121700000.0
2008-03-13 02:20:00,101.605,101.62,101.57,101.57,157900000.0
2008-03-13 02:21:00,101.57,101.595,101.57,101.595,126100000.0
2008-03-13 02:22:00,101.595,101.62,101.59,101.605,152200000.0
2008-03-13 02:23:00,101.61,101.635,101.61,101.62,139100000.0
2008-03-13 02:24:00,101.62,101.65,101.61,101.63,128400000.0
2008-03-13 02:25:00,101.63,101.65,101.63,101.64,120000000.0
2008-03-13 02:26:00,101.64,101.67,101.64,101.67,120100000.0
2008-03-13 02:27:00,101.67,101.67,101.66,101.66,123700000.0
2008-03-13 02:28:00,101.66,101.66,101.64,101.64,123500000.0
2008-03-13 02:29:00,101.64,101.66,101.63,101.65,121000000.0
2008-03-13 02:30:00,101.65,101.65,101.63,101.63,113700000.0
2008-03-13 02:31:00,101.63,101.65,101.63,101.65,109500000.0
2008-03-13 02:32:00,101.65,101.67,101.65,101.67,110800000.0
2008-03-13 02:33:00,101.67,101.67,101.66,101.66,112600000.0
2008-03-13 02:34:00,101.66,101.68,101.66,101.67,112900000.0
2008-03-13 02:35:00,101.67,101.68,101.67,101.67,109200000.0
2008-03-13 02:36:00,101.67,101.68,101.67,101.68,114200000.0
2008-03-13 02:37:00,101.68,101.68,101.64,101.64,105500000.0
2008-03-13 02:38:00,101.64,101.65,101.63,101.63,120300000.0
2008-03-13 02:39:00,101.63,101.64,101.625,101.63,139400000.0
2008-03-13 02:40:00,101.63,101.67,101.63,101.67,133100000.0
2008-03-13 02:41:00,101.67,101.67,101.64,101.64,124900000.0
2008-03-13 02:42:00,101.64,101.66,101.62,101.64,123100000.0
2008-03-13 02:43:00,101.64,101.64,101.61,101.63,231000000.0
2008-03-13 02:44:00,101.63,101.63,101.6,101.605,197100000.0
2008-03-13 02:45:00,101.605,101.62,101.605,101.62,122000000.0
2008-03-13 02:46:00,101.62,101.66,101.62,101.65,114300000.0
2008-03-13 02:47:00,101.65,101.65,101.64,101.64,111200000.0
2008-03-13 02:48:00,101.64,101.64,101.62,101.62,142100000.0
2008-03-13 02:49:00,101.62,101.64,101.62,101.625,114800000.0
2008-03-13 02:50:00,101.625,101.66,101.62,101.66,154300000.0
2008-03-13 02:51:00,101.66,101.67,101.65,101.65,143500000.0
2008-03-13 02:52:00,101.65,101.67,101.65,101.67,124300000.0
2008-03-13 02:53:00,101.67,101.68,101.66,101.67,160800000.0
2008-03-13 02:54:00,101.67,101.68,101.645,101.665,119700000.0
2008-03-13 02:55:00,101.665,101.67,101.65,101.655,112600000.0
2008-03-13 02:56:00,101.655,101.67,101.65,101.655,113300000.0
2008-03-13 02:57:00,101.655,101.67,101.655,101.66,114900000.0
2008-03-13 02:58:00,101.66,101.665,101.65,101.665,50700000.0
2008-03-13 02:59:00,101.665,101.68,101.665,101.67,101500000.0
2008-03-13 03:00:00,101.67,101.675,101.665,101.675,107900000.0
2008-03-13 03:01:00,101.675,101.68,101.665,101.665,134300000.0
2008-03-13 03:02:00,101.665,101.67,101.66,101.67,92000000.0
2008-03-13 03:03:00,101.67,101.67,101.665,101.665,137300000.0
2008-03-13 03:04:00,101.665,101.665,101.64,101.65,130300000.0
2008-03-13 03:05:00,101.65,101.65,101.64,101.65,113300000.0
2008-03-13 03:06:00,101.65,101.65,101.6,101.6,114900000.0
2008-03-13 03:07:00,101.6,101.6,101.55,101.56,176900000.0
2008-03-13 03:08:00,101.56,101.57,101.53,101.54,169400000.0
2008-03-13 03:09:00,101.54,101.56,101.54,101.56,115400000.0
2008-03-13 03:10:00,101.56,101.57,101.55,101.55,124000000.0
2008-03-13 03:11:00,101.55,101.55,101.53,101.53,110900000.0
2008-03-13 03:12:00,101.53,101.53,101.505,101.53,224800000.0
2008-03-13 03:13:00,101.53,101.54,101.5,101.505,111800000.0
2008-03-13 03:14:00,101.505,101.51,101.48,101.48,119500000.0
2008-03-13 03:15:00,101.48,101.49,101.44,101.46,129200000.0
2008-03-13 03:16:00,101.46,101.46,101.41,101.42,238000000.0
2008-03-13 03:17:00,101.42,101.445,101.42,101.435,379800000.0
2008-03-13 03:18:00,101.435,101.435,101.37,101.4,417400000.0
2008-03-13 03:19:00,101.4,101.42,101.37,101.37,148500000.0
2008-03-13 03:20:00,101.37,101.39,101.37,101.38,140000000.0
2008-03-13 03:21:00,101.38,101.41,101.375,101.39,132900000.0
2008-03-13 03:22:00,101.39,101.4,101.38,101.385,363500000.0
2008-03-13 03:23:00,101.385,101.4,101.375,101.39,719100000.0
2008-03-13 03:24:00,101.39,101.39,101.32,101.32,166700000.0
2008-03-13 03:25:00,101.31,101.33,101.27,101.33,155600000.0
2008-03-13 03:26:00,101.33,101.35,101.33,101.34,110900000.0
2008-03-13 03:27:00,101.34,101.34,101.25,101.27,146900000.0
2008-03-13 03:28:00,101.27,101.28,101.225,101.27,133000000.0
2008-03-13 03:29:00,101.27,101.29,101.26,101.27,114800000.0
2008-03-13 03:30:00,101.27,101.27,101.22,101.23,183400000.0
2008-03-13 03:31:00,101.23,101.28,101.21,101.28,142200000.0
2008-03-13 03:32:00,101.28,101.3,101.25,101.3,132800000.0
2008-03-13 03:33:00,101.3,101.31,101.225,101.23,297000000.0
2008-03-13 03:34:00,101.235,101.26,101.18,101.19,443700000.0
2008-03-13 03:35:00,101.19,101.2,101.16,101.18,135400000.0
2008-03-13 03:36:00,101.18,101.21,101.175,101.175,115600000.0
2008-03-13 03:37:00,101.175,101.18,101.12,101.12,170800000.0
2008-03-13 03:38:00,101.12,101.18,101.12,101.16,120100000.0
2008-03-13 03:39:00,101.16,101.2,101.16,101.2,86900000.0
2008-03-13 03:40:00,101.2,101.21,101.19,101.2,77600000.0
2008-03-13 03:41:00,101.2,101.25,101.2,101.23,140800000.0
2008-03-13 03:42:00,101.23,101.27,101.23,101.24,81800000.0
2008-03-13 03:43:00,101.24,101.24,101.2,101.22,152700000.0
2008-03-13 03:44:00,101.22,101.24,101.21,101.23,147600000.0
2008-03-13 03:45:00,101.23,101.24,101.23,101.23,76100000.0
2008-03-13 03:46:00,101.23,101.24,101.22,101.23,113400000.0
2008-03-13 03:47:00,101.23,101.26,101.23,101.24,78900000.0
2008-03-13 03:48:00,101.24,101.26,101.24,101.24,113200000.0
2008-03-13 03:49:00,101.24,101.26,101.23,101.26,100000000.0
2008-03-13 03:50:00,101.26,101.27,101.25,101.26,89400000.0
2008-03-13 03:51:00,101.26,101.26,101.25,101.255,103300000.0
2008-03-13 03:52:00,101.255,101.27,101.25,101.26,155900000.0
2008-03-13 03:53:00,101.26,101.32,101.26,101.29,108700000.0
2008-03-13 03:54:00,101.29,101.29,101.27,101.28,82900000.0
2008-03-13 03:55:00,101.28,101.29,101.27,101.27,76000000.0
2008-03-13 03:56:00,101.27,101.27,101.25,101.25,69000000.0
2008-03-13 03:57:00,101.25,101.26,101.24,101.24,78300000.0
2008-03-13 03:58:00,101.24,101.25,101.24,101.24,71000000.0
2008-03-13 03:59:00,101.24,101.28,101.24,101.27,78800000.0
2008-03-13 04:00:00,101.27,101.28,101.21,101.22,76600000.0
2008-03-13 04:01:00,101.22,101.22,101.12,101.12,92400000.0
2008-03-13 04:02:00,101.12,101.13,100.95,101.12,252400000.0
2008-03-13 04:03:00,101.12,101.18,101.07,101.18,157550000.0
2008-03-13 04:04:00,101.18,101.225,101.135,101.135,227400000.0
2008-03-13 04:05:00,101.13,101.2,101.1,101.2,191464332.0
2008-03-13 04:06:00,101.2,101.21,101.12,101.15,146400000.0
2008-03-13 04:07:00,101.15,101.17,101.14,101.15,130600000.0
2008-03-13 04:08:00,101.15,101.2,101.15,101.17,137400000.0
2008-03-13 04:09:00,101.17,101.18,101.17,101.18,118300000.0
2008-03-13 04:10:00,101.18,101.3,101.18,101.23,168700000.0
2008-03-13 04:11:00,101.23,101.24,101.195,101.22,321300000.0
2008-03-13 04:12:00,101.22,101.24,101.18,101.21,133000000.0
2008-03-13 04:13:00,101.21,101.21,101.165,101.18,460600000.0
2008-03-13 04:14:00,101.18,101.21,101.17,101.21,132300000.0
2008-03-13 04:15:00,101.21,101.21,101.19,101.2,131100000.0
2008-03-13 04:16:00,101.2,101.23,101.2,101.215,247700000.0
2008-03-13 04:17:00,101.215,101.23,101.215,101.22,548000000.0
2008-03-13 04:18:00,101.22,101.28,101.22,101.24,134200000.0
2008-03-13 04:19:00,101.24,101.24,101.22,101.22,120700000.0
2008-03-13 04:20:00,101.22,101.25,101.22,101.23,117400000.0
2008-03-13 04:21:00,101.23,101.23,101.18,101.18,118100000.0
2008-03-13 04:22:00,101.18,101.22,101.18,101.2,271900000.0
2008-03-13 04:23:00,101.2,101.21,101.2,101.2,122200000.0
2008-03-13 04:24:00,101.2,101.2,101.2,101.2,116000000.0
2008-03-13 04:25:00,101.2,101.2,101.19,101.19,112100000.0
2008-03-13 04:26:00,101.19,101.2,101.18,101.19,158900000.0
2008-03-13 04:27:00,101.19,101.19,101.18,101.19,113100000.0
2008-03-13 04:28:00,101.19,101.19,101.18,101.18,127900000.0
2008-03-13 04:29:00,101.18,101.19,101.15,101.15,124900000.0
2008-03-13 04:30:00,101.15,101.17,101.12,101.14,137100000.0
2008-03-13 04:31:00,101.14,101.16,101.14,101.15,123900000.0
2008-03-13 04:32:00,101.15,101.15,101.14,101.15,131200000.0
2008-03-13 04:33:00,101.15,101.16,101.13,101.16,123700000.0
2008-03-13 04:34:00,101.16,101.16,101.14,101.16,166400000.0
2008-03-13 04:35:00,101.16,101.18,101.15,101.17,129800000.0
2008-03-13 04:36:00,101.17,101.18,101.16,101.16,116200000.0
2008-03-13 04:37:00,101.16,101.17,101.16,101.16,137300000.0
2008-03-13 04:38:00,101.16,101.16,101.13,101.14,128200000.0
2008-03-13 04:39:00,101.14,101.17,101.14,101.155,183800000.0
2008-03-13 04:40:00,101.155,101.17,101.14,101.15,222300000.0
2008-03-13 04:41:00,101.15,101.16,101.135,101.14,287500000.0
2008-03-13 04:42:00,101.14,101.15,101.14,101.15,116600000.0
2008-03-13 04:43:00,101.15,101.16,101.15,101.15,117000000.0
2008-03-13 04:44:00,101.16,101.17,101.16,101.16,136400000.0
2008-03-13 04:45:00,101.16,101.16,101.11,101.11,133300000.0
2008-03-13 04:46:00,101.11,101.11,101.06,101.07,119900000.0
2008-03-13 04:47:00,101.07,101.115,101.07,101.1,145300000.0
2008-03-13 04:48:00,101.1,101.12,101.1,101.11,132500000.0
2008-03-13 04:49:00,101.11,101.11,101.095,101.095,115100000.0
2008-03-13 04:50:00,101.095,101.11,101.09,101.11,134400000.0
2008-03-13 04:51:00,101.11,101.14,101.1,101.14,285600000.0
2008-03-13 04:52:00,101.14,101.14,101.12,101.13,119800000.0
2008-03-13 04:53:00,101.13,101.13,101.12,101.12,113400000.0
2008-03-13 04:54:00,101.12,101.12,101.08,101.08,121700000.0
2008-03-13 04:55:00,101.08,101.13,101.075,101.11,129800000.0
2008-03-13 04:56:00,101.11,101.11,101.085,101.09,136800000.0
2008-03-13 04:57:00,101.09,101.1,101.09,101.1,126100000.0
2008-03-13 04:58:00,101.1,101.1,101.09,101.1,116700000.0
2008-03-13 04:59:00,101.1,101.1,101.09,101.09,91500000.0
2008-03-13 05:00:00,101.09,101.09,101.06,101.06,278700000.0
2008-03-13 05:01:00,101.06,101.095,101.06,101.09,214800000.0
2008-03-13 05:02:00,101.09,101.09,101.07,101.07,481900000.0
2008-03-13 05:03:00,101.07,101.07,101.06,101.07,126800000.0
2008-03-13 05:04:00,101.07,101.07,101.01,101.02,136100000.0
2008-03-13 05:05:00,101.02,101.03,100.995,100.995,218500000.0
2008-03-13 05:06:00,100.995,101.02,100.98,101.01,239200000.0
2008-03-13 05:07:00,101.01,101.02,100.995,101.01,159600000.0
2008-03-13 05:08:00,101.01,101.02,100.98,100.985,192200000.0
2008-03-13 05:09:00,100.985,100.99,100.85,100.93,264100000.0
2008-03-13 05:10:00,100.935,100.945,100.78,100.78,226200000.0
2008-03-13 05:11:00,100.78,100.88,100.78,100.86,183500000.0
2008-03-13 05:12:00,100.86,100.87,100.805,100.82,202500000.0
2008-03-13 05:13:00,100.82,100.84,100.765,100.765,156100000.0
2008-03-13 05:14:00,100.77,100.8,100.725,100.795,183300000.0
2008-03-13 05:15:00,100.795,100.86,100.785,100.81,828300001.0
2008-03-13 05:16:00,100.81,100.825,100.79,100.79,171000000.0
2008-03-13 05:17:00,100.79,100.81,100.79,100.79,153300000.0
2008-03-13 05:18:00,100.79,100.79,100.645,100.72,248500000.0
2008-03-13 05:19:00,100.72,100.72,100.63,100.69,189100000.0
2008-03-13 05:20:00,100.69,100.74,100.65,100.675,189200000.0
2008-03-13 05:21:00,100.69,100.7,100.625,100.66,177900000.0
2008-03-13 05:22:00,100.66,100.73,100.66,100.69,190350000.0
2008-03-13 05:23:00,100.69,100.69,100.61,100.645,490100000.0
2008-03-13 05:24:00,100.65,100.67,100.645,100.66,775700000.0
2008-03-13 05:25:00,100.66,100.66,100.515,100.525,822300001.0
2008-03-13 05:26:00,100.535,100.57,100.345,100.365,705099999.0
2008-03-13 05:27:00,100.365,100.425,100.315,100.38,202900000.0
2008-03-13 05:28:00,100.37,100.39,100.205,100.205,215500000.0
2008-03-13 05:29:00,100.195,100.315,100.195,100.29,196100000.0
2008-03-13 05:30:00,100.29,100.44,100.29,100.34,211400000.0
2008-03-13 05:31:00,100.34,100.41,100.34,100.41,178600000.0
2008-03-13 05:32:00,100.41,100.41,100.35,100.36,149700000.0
2008-03-13 05:33:00,100.36,100.43,100.355,100.355,261300000.0
2008-03-13 05:34:00,100.36,100.43,100.36,100.42,332700000.0
2008-03-13 05:35:00,100.42,100.47,100.375,100.385,1143000000.0
2008-03-13 05:36:00,100.39,100.475,100.38,100.46,867400000.0
2008-03-13 05:37:00,100.46,100.53,100.46,100.515,184900000.0
2008-03-13 05:38:00,100.51,100.64,100.51,100.575,191100000.0
2008-03-13 05:39:00,100.575,100.575,100.495,100.5,169000000.0
2008-03-13 05:40:00,100.505,100.52,100.39,100.41,191100000.0
2008-03-13 05:41:00,100.42,100.5,100.4,100.435,192300000.0
2008-03-13 05:42:00,100.435,100.5,100.435,100.49,204500000.0
2008-03-13 05:43:00,100.49,100.49,100.45,100.49,206500000.0
2008-03-13 05:44:00,100.49,100.52,100.49,100.51,178900000.0
2008-03-13 05:45:00,100.51,100.58,100.5,100.58,210300000.0
2008-03-13 05:46:00,100.575,100.59,100.55,100.55,178600000.0
2008-03-13 05:47:00,100.55,100.55,100.49,100.52,334900000.0
2008-03-13 05:48:00,100.52,100.52,100.48,100.48,793100000.0
2008-03-13 05:49:00,100.48,100.565,100.48,100.56,166600000.0
2008-03-13 05:50:00,100.56,100.56,100.49,100.49,202700000.0
2008-03-13 05:51:00,100.49,100.51,100.47,100.485,165600000.0
2008-03-13 05:52:00,100.485,100.56,100.485,100.55,163200000.0
2008-03-13 05:53:00,100.55,100.56,100.52,100.56,182600000.0
2008-03-13 05:54:00,100.55,100.61,100.55,100.59,187600000.0
2008-03-13 05:55:00,100.59,100.66,100.59,100.6,302700000.0
2008-03-13 05:56:00,100.6,100.62,100.585,100.61,216600000.0
2008-03-13 05:57:00,100.61,100.62,100.545,100.545,190300000.0
2008-03-13 05:58:00,100.53,100.54,100.5,100.52,203600000.0
2008-03-13 05:59:00,100.52,100.54,100.51,100.54,169100000.0
2008-03-13 06:00:00,100.54,100.55,100.54,100.55,155100000.0
2008-03-13 06:01:00,100.55,100.59,100.55,100.575,167500000.0
2008-03-13 06:02:00,100.575,100.61,100.575,100.61,176200000.0
2008-03-13 06:03:00,100.61,100.61,100.575,100.58,177100000.0
2008-03-13 06:04:00,100.58,100.595,100.58,100.59,189900000.0
2008-03-13 06:05:00,100.59,100.6,100.57,100.57,160300000.0
2008-03-13 06:06:00,100.57,100.585,100.56,100.58,173800000.0
2008-03-13 06:07:00,100.58,100.58,100.57,100.58,161700000.0
2008-03-13 06:08:00,100.58,100.6,100.58,100.6,181100000.0
2008-03-13 06:09:00,100.595,100.63,100.59,100.62,183900000.0
2008-03-13 06:10:00,100.62,100.62,100.56,100.56,213100000.0
2008-03-13 06:11:00,100.56,100.57,100.545,100.545,347600000.0
2008-03-13 06:12:00,100.545,100.55,100.495,100.52,376500000.0
2008-03-13 06:13:00,100.52,100.52,100.45,100.455,373800000.0
2008-03-13 06:14:00,100.46,100.47,100.425,100.44,252100000.0
2008-03-13 06:15:00,100.44,100.45,100.41,100.44,167400000.0
2008-03-13 06:16:00,100.435,100.435,100.395,100.405,566200000.0
2008-03-13 06:17:00,100.405,100.44,100.405,100.42,266200000.0
2008-03-13 06:18:00,100.42,100.42,100.4,100.42,212200000.0
2008-03-13 06:19:00,100.42,100.46,100.415,100.44,166300000.0
2008-03-13 06:20:00,100.44,100.45,100.42,100.42,214100000.0
2008-03-13 06:21:00,100.42,100.45,100.42,100.45,149200000.0
2008-03-13 06:22:00,100.45,100.53,100.45,100.53,147300000.0
2008-03-13 06:23:00,100.53,100.535,100.51,100.51,157900000.0
2008-03-13 06:24:00,100.51,100.565,100.51,100.56,152800000.0
2008-03-13 06:25:00,100.56,100.58,100.55,100.55,172500000.0
2008-03-13 06:26:00,100.55,100.55,100.54,100.55,162000000.0
2008-03-13 06:27:00,100.55,100.55,100.53,100.55,156400000.0
2008-03-13 06:28:00,100.55,100.55,100.54,100.54,175300000.0
2008-03-13 06:29:00,100.54,100.555,100.54,100.555,120700000.0
2008-03-13 06:30:00,100.555,100.555,100.53,100.53,188600000.0
2008-03-13 06:31:00,100.53,100.58,100.53,100.55,161500000.0
2008-03-13 06:32:00,100.55,100.56,100.55,100.56,180100000.0
2008-03-13 06:33:00,100.56,100.57,100.56,100.56,133000000.0
2008-03-13 06:34:00,100.56,100.56,100.535,100.535,230300000.0
2008-03-13 06:35:00,100.535,100.54,100.465,100.465,233600000.0
2008-03-13 06:36:00,100.465,100.5,100.465,100.49,309600000.0
2008-03-13 06:37:00,100.49,100.5,100.485,100.49,313200000.0
2008-03-13 06:38:00,100.49,100.5,100.47,100.495,148300000.0
2008-03-13 06:39:00,100.495,100.51,100.495,100.495,382500000.0
2008-03-13 06:40:00,100.495,100.51,100.495,100.51,253200000.0
2008-03-13 06:41:00,100.51,100.51,100.495,100.495,172200000.0
2008-03-13 06:42:00,100.495,100.495,100.47,100.48,119000000.0
2008-03-13 06:43:00,100.48,100.51,100.46,100.51,156700000.0
2008-03-13 06:44:00,100.52,100.53,100.51,100.53,146100000.0
2008-03-13 06:45:00,100.53,100.55,100.53,100.53,135100000.0
2008-03-13 06:46:00,100.53,100.53,100.485,100.485,200500000.0
2008-03-13 06:47:00,100.485,100.485,100.465,100.47,305400000.0
2008-03-13 06:48:00,100.47,100.47,100.445,100.46,272900000.0
2008-03-13 06:49:00,100.46,100.46,100.455,100.46,253800000.0
2008-03-13 06:50:00,100.46,100.46,100.41,100.43,202700000.0
2008-03-13 06:51:00,100.43,100.44,100.42,100.43,189600000.0
2008-03-13 06:52:00,100.435,100.44,100.4,100.41,244300000.0
2008-03-13 06:53:00,100.41,100.42,100.4,100.4,159900000.0
2008-03-13 06:54:00,100.4,100.415,100.33,100.405,179400000.0
2008-03-13 06:55:00,100.395,100.395,100.3,100.31,202600000.0
2008-03-13 06:56:00,100.31,100.35,100.3,100.31,144900000.0
2008-03-13 06:57:00,100.31,100.31,100.24,100.245,151000000.0
2008-03-13 06:58:00,100.245,100.26,100.205,100.205,184200000.0
2008-03-13 06:59:00,100.205,100.25,100.17,100.23,178800000.0
2008-03-13 07:00:00,100.23,100.24,100.21,100.23,137700000.0
2008-03-13 07:01:00,100.23,100.23,100.15,100.15,180100000.0
2008-03-13 07:02:00,100.15,100.15,100.09,100.09,213800000.0
2008-03-13 07:03:00,100.09,100.095,100.03,100.04,175000000.0
2008-03-13 07:04:00,100.04,100.05,100.02,100.02,140900000.0
2008-03-13 07:05:00,100.02,100.08,100.02,100.08,122900000.0
2008-03-13 07:06:00,100.08,100.1,100.07,100.09,179300000.0
2008-03-13 07:07:00,100.09,100.17,100.09,100.11,215800000.0
2008-03-13 07:08:00,100.1,100.23,100.09,100.225,403700000.0
2008-03-13 07:09:00,100.225,100.245,100.15,100.16,230500000.0
2008-03-13 07:10:00,100.16,100.165,100.085,100.13,206700000.0
2008-03-13 07:11:00,100.13,100.14,100.11,100.14,165200000.0
2008-03-13 07:12:00,100.14,100.21,100.13,100.15,199600000.0
2008-03-13 07:13:00,100.15,100.15,100.12,100.14,166000000.0
2008-03-13 07:14:00,100.14,100.165,100.14,100.16,162000000.0
2008-03-13 07:15:00,100.16,100.18,100.16,100.18,241700000.0
2008-03-13 07:16:00,100.18,100.25,100.17,100.22,155200000.0
2008-03-13 07:17:00,100.22,100.24,100.22,100.22,111000000.0
2008-03-13 07:18:00,100.22,100.255,100.18,100.255,492500000.0
2008-03-13 07:19:00,100.25,100.42,100.25,100.295,338300000.0
2008-03-13 07:20:00,100.295,100.3,100.26,100.27,324700000.0
2008-03-13 07:21:00,100.27,100.34,100.26,100.34,258000000.0
2008-03-13 07:22:00,100.34,100.34,100.28,100.28,127400000.0
2008-03-13 07:23:00,100.28,100.3,100.265,100.29,249900000.0
2008-03-13 07:24:00,100.295,100.35,100.295,100.35,256500000.0
2008-03-13 07:25:00,100.35,100.35,100.34,100.34,99500000.0
2008-03-13 07:26:00,100.34,100.34,100.275,100.3,295300000.0
2008-03-13 07:27:00,100.3,100.31,100.29,100.31,135500000.0
2008-03-13 07:28:00,100.31,100.32,100.31,100.31,109000000.0
2008-03-13 07:29:00,100.31,100.32,100.3,100.3,123900000.0
2008-03-13 07:30:00,100.3,100.32,100.3,100.31,101200000.0
2008-03-13 07:31:00,100.31,100.315,100.29,100.29,104100000.0
2008-03-13 07:32:00,100.29,100.29,100.21,100.27,140500000.0
2008-03-13 07:33:00,100.27,100.28,100.2,100.2,197100000.0
2008-03-13 07:34:00,100.2,100.24,100.2,100.23,148600000.0
2008-03-13 07:35:00,100.23,100.275,100.23,100.27,103500000.0
2008-03-13 07:36:00,100.27,100.3,100.245,100.27,136700000.0
2008-03-13 07:37:00,100.27,100.32,100.27,100.32,126400000.0
2008-03-13 07:38:00,100.32,100.32,100.275,100.29,119300000.0
2008-03-13 07:39:00,100.29,100.32,100.28,100.28,140800000.0
2008-03-13 07:40:00,100.28,100.29,100.27,100.27,116800000.0
2008-03-13 07:41:00,100.27,100.29,100.27,100.27,164800000.0
2008-03-13 07:42:00,100.27,100.29,100.27,100.27,122800000.0
2008-03-13 07:43:00,100.27,100.28,100.25,100.26,136100000.0
2008-03-13 07:44:00,100.26,100.26,100.19,100.21,142200000.0
2008-03-13 07:45:00,100.21,100.23,100.2,100.23,145300000.0
2008-03-13 07:46:00,100.23,100.28,100.215,100.28,156100000.0
2008-03-13 07:47:00,100.28,100.28,100.22,100.25,148400000.0
2008-03-13 07:48:00,100.25,100.275,100.245,100.275,119600000.0
2008-03-13 07:49:00,100.265,100.275,100.26,100.26,113900000.0
2008-03-13 07:50:00,100.26,100.28,100.26,100.28,121400000.0
2008-03-13 07:51:00,100.28,100.29,100.28,100.28,119200000.0
2008-03-13 07:52:00,100.28,100.285,100.255,100.26,139300000.0
2008-03-13 07:53:00,100.26,100.27,100.26,100.26,128100000.0
2008-03-13 07:54:00,100.26,100.26,100.255,100.26,107900000.0
2008-03-13 07:55:00,100.26,100.28,100.26,100.26,143200000.0
2008-03-13 07:56:00,100.26,100.26,100.15,100.155,209200000.0
2008-03-13 07:57:00,100.15,100.16,100.13,100.16,181600000.0
2008-03-13 07:58:00,100.16,100.215,100.16,100.205,154300000.0
2008-03-13 07:59:00,100.21,100.27,100.2,100.26,152700000.0
2008-03-13 08:00:00,100.26,100.28,100.185,100.22,530600000.0
2008-03-13 08:01:00,100.22,100.23,100.21,100.21,148800000.0
2008-03-13 08:02:00,100.21,100.23,100.21,100.22,142100000.0
2008-03-13 08:03:00,100.22,100.23,100.22,100.23,177400000.0
2008-03-13 08:04:00,100.23,100.25,100.22,100.23,136000000.0
2008-03-13 08:05:00,100.23,100.235,100.22,100.22,102900000.0
2008-03-13 08:06:00,100.22,100.23,100.22,100.22,118500000.0
2008-03-13 08:07:00,100.22,100.22,100.18,100.2,154900000.0
2008-03-13 08:08:00,100.2,100.2,100.175,100.18,121600000.0
2008-03-13 08:09:00,100.18,100.21,100.18,100.195,135500000.0
2008-03-13 08:10:00,100.19,100.22,100.19,100.22,167400000.0
2008-03-13 08:11:00,100.22,100.22,100.16,100.16,170300000.0
2008-03-13 08:12:00,100.16,100.16,100.095,100.095,190700000.0
2008-03-13 08:13:00,100.095,100.11,100.075,100.11,400200000.0
2008-03-13 08:14:00,100.11,100.12,100.08,100.1,176700000.0
2008-03-13 08:15:00,100.1,100.105,100.085,100.1,220000000.0
2008-03-13 08:16:00,100.1,100.13,100.1,100.12,138800000.0
2008-03-13 08:17:00,100.12,100.15,100.12,100.15,134100000.0
2008-03-13 08:18:00,100.15,100.155,100.105,100.12,147900000.0
2008-03-13 08:19:00,100.12,100.12,100.09,100.1,125100000.0
2008-03-13 08:20:00,100.095,100.12,100.095,100.105,170700000.0
2008-03-13 08:21:00,100.105,100.105,100.04,100.05,150600000.0
2008-03-13 08:22:00,100.05,100.08,100.045,100.075,164900000.0
2008-03-13 08:23:00,100.075,100.075,100.03,100.04,158200000.0
2008-03-13 08:24:00,100.04,100.085,100.04,100.08,142400000.0
2008-03-13 08:25:00,100.07,100.08,100.05,100.06,140400000.0
2008-03-13 08:26:00,100.06,100.065,100.04,100.055,105200000.0
2008-03-13 08:27:00,100.055,100.115,100.05,100.09,180600000.0
2008-03-13 08:28:00,100.09,100.1,100.04,100.04,151200000.0
2008-03-13 08:29:00,100.04,100.055,100.03,100.045,143500000.0
2008-03-13 08:30:00,100.045,100.09,100.04,100.09,141000000.0
2008-03-13 08:31:00,100.09,100.095,100.055,100.055,78400000.0
2008-03-13 08:32:00,100.06,100.075,100.055,100.075,87100000.0
2008-03-13 08:33:00,100.075,100.125,100.07,100.07,107000000.0
2008-03-13 08:34:00,100.07,100.11,100.07,100.08,140800000.0
2008-03-13 08:35:00,100.08,100.105,100.07,100.1,142700000.0
2008-03-13 08:36:00,100.1,100.12,100.08,100.09,147700000.0
2008-03-13 08:37:00,100.09,100.09,100.04,100.05,203300000.0
2008-03-13 08:38:00,100.05,100.055,100.04,100.055,141000000.0
2008-03-13 08:39:00,100.06,100.06,100.04,100.05,134500000.0
2008-03-13 08:40:00,100.05,100.06,100.04,100.05,143400000.0
2008-03-13 08:41:00,100.05,100.085,100.05,100.08,136800000.0
2008-03-13 08:42:00,100.08,100.105,100.07,100.1,138200000.0
2008-03-13 08:43:00,100.1,100.14,100.095,100.135,133200000.0
2008-03-13 08:44:00,100.135,100.14,100.1,100.105,139500000.0
2008-03-13 08:45:00,100.1,100.13,100.075,100.09,442200000.0
2008-03-13 08:46:00,100.08,100.105,100.06,100.09,484300000.0
2008-03-13 08:47:00,100.09,100.12,100.09,100.1,151800000.0
2008-03-13 08:48:00,100.1,100.115,100.08,100.085,147700000.0
2008-03-13 08:49:00,100.085,100.12,100.08,100.1,130800000.0
2008-03-13 08:50:00,100.1,100.135,100.095,100.135,102100000.0
2008-03-13 08:51:00,100.14,100.155,100.12,100.13,132600000.0
2008-03-13 08:52:00,100.13,100.16,100.125,100.16,132300000.0
2008-03-13 08:53:00,100.16,100.2,100.145,100.185,125300000.0
2008-03-13 08:54:00,100.18,100.19,100.15,100.165,125200000.0
2008-03-13 08:55:00,100.165,100.21,100.165,100.21,116100000.0
2008-03-13 08:56:00,100.21,100.25,100.18,100.25,178700000.0
2008-03-13 08:57:00,100.25,100.27,100.225,100.24,117500000.0
2008-03-13 08:58:00,100.24,100.28,100.19,100.28,150200000.0
2008-03-13 08:59:00,100.29,100.35,100.265,100.31,201900000.0
2008-03-13 09:00:00,100.31,100.315,100.27,100.285,182500000.0
2008-03-13 09:01:00,100.29,100.295,100.23,100.28,219100000.0
2008-03-13 09:02:00,100.28,100.36,100.28,100.36,122500000.0
2008-03-13 09:03:00,100.36,100.375,100.31,100.33,132700000.0
2008-03-13 09:04:00,100.35,100.425,100.33,100.425,117900000.0
2008-03-13 09:05:00,100.42,100.43,100.41,100.415,147200000.0
2008-03-13 09:06:00,100.415,100.43,100.39,100.42,113800000.0
2008-03-13 09:07:00,100.42,100.44,100.42,100.435,158300000.0
2008-03-13 09:08:00,100.44,100.52,100.44,100.515,168100000.0
2008-03-13 09:09:00,100.515,100.54,100.45,100.47,247200000.0
2008-03-13 09:10:00,100.47,100.47,100.43,100.43,155600000.0
2008-03-13 09:11:00,100.43,100.44,100.385,100.385,132700000.0
2008-03-13 09:12:00,100.39,100.395,100.325,100.37,264000000.0
2008-03-13 09:13:00,100.37,100.43,100.35,100.36,235900000.0
2008-03-13 09:14:00,100.36,100.41,100.36,100.39,145500000.0
2008-03-13 09:15:00,100.39,100.4,100.355,100.36,154900000.0
2008-03-13 09:16:00,100.36,100.37,100.345,100.345,207000000.0
2008-03-13 09:17:00,100.35,100.355,100.28,100.305,240600000.0
2008-03-13 09:18:00,100.305,100.35,100.295,100.31,153800000.0
2008-03-13 09:19:00,100.31,100.37,100.3,100.35,142000000.0
2008-03-13 09:20:00,100.36,100.385,100.33,100.365,179300000.0
2008-03-13 09:21:00,100.365,100.425,100.36,100.37,130400000.0
2008-03-13 09:22:00,100.37,100.41,100.37,100.4,145800000.0
2008-03-13 09:23:00,100.4,100.43,100.37,100.375,161200000.0
2008-03-13 09:24:00,100.38,100.38,100.31,100.315,436900000.0
2008-03-13 09:25:00,100.32,100.35,100.285,100.29,162200000.0
2008-03-13 09:26:00,100.29,100.315,100.25,100.27,131500000.0
2008-03-13 09:27:00,100.27,100.29,100.25,100.265,212100000.0
2008-03-13 09:28:00,100.265,100.27,100.23,100.24,130300000.0
2008-03-13 09:29:00,100.24,100.26,100.225,100.25,124700000.0
2008-03-13 09:30:00,100.25,100.285,100.25,100.26,138600000.0
2008-03-13 09:31:00,100.26,100.28,100.24,100.26,136700000.0
2008-03-13 09:32:00,100.26,100.27,100.24,100.27,139500000.0
2008-03-13 09:33:00,100.27,100.315,100.26,100.27,128100000.0
2008-03-13 09:34:00,100.28,100.29,100.28,100.285,107400000.0
2008-03-13 09:35:00,100.285,100.305,100.285,100.3,135700000.0
2008-03-13 09:36:00,100.3,100.33,100.3,100.31,131000000.0
2008-03-13 09:37:00,100.31,100.32,100.27,100.285,131800000.0
2008-03-13 09:38:00,100.285,100.29,100.23,100.23,110800000.0
2008-03-13 09:39:00,100.23,100.27,100.22,100.25,140700000.0
2008-03-13 09:40:00,100.25,100.275,100.215,100.265,176100000.0
2008-03-13 09:41:00,100.25,100.29,100.25,100.25,136200000.0
2008-03-13 09:42:00,100.25,100.26,100.23,100.24,97050000.0
2008-03-13 09:43:00,100.24,100.25,100.23,100.23,104200000.0
2008-03-13 09:44:00,100.23,100.275,100.205,100.27,157286714.0
2008-03-13 09:45:00,100.275,100.28,100.225,100.25,173300000.0
2008-03-13 09:46:00,100.25,100.26,100.205,100.21,145100000.0
2008-03-13 09:47:00,100.21,100.21,100.15,100.15,152100000.0
2008-03-13 09:48:00,100.15,100.18,100.1,100.125,201170000.0
2008-03-13 09:49:00,100.125,100.13,100.05,100.06,171160000.0
2008-03-13 09:50:00,100.06,100.08,100.045,100.05,129300000.0
2008-03-13 09:51:00,100.05,100.06,100.02,100.02,258750000.0
2008-03-13 09:52:00,100.02,100.05,100.02,100.03,148200000.0
2008-03-13 09:53:00,100.03,100.075,100.02,100.075,114800000.0
2008-03-13 09:54:00,100.075,100.09,100.055,100.085,131100000.0
2008-03-13 09:55:00,100.08,100.11,100.08,100.11,161800000.0
2008-03-13 09:56:00,100.11,100.14,100.075,100.115,144900000.0
2008-03-13 09:57:00,100.12,100.13,100.07,100.12,159900000.0
2008-03-13 09:58:00,100.12,100.15,100.095,100.145,140300000.0
2008-03-13 09:59:00,100.145,100.21,100.13,100.195,147600000.0
2008-03-13 10:00:00,100.185,100.185,100.155,100.165,132700000.0
2008-03-13 10:01:00,100.165,100.17,100.1,100.13,144900000.0
2008-03-13 10:02:00,100.135,100.19,100.125,100.15,130900000.0
2008-03-13 10:03:00,100.155,100.19,100.11,100.15,157000000.0
2008-03-13 10:04:00,100.15,100.2,100.15,100.185,129699997.0
2008-03-13 10:05:00,100.185,100.2,100.15,100.16,146400000.0
2008-03-13 10:06:00,100.16,100.16,100.12,100.145,177100000.0
2008-03-13 10:07:00,100.145,100.16,100.135,100.14,146500000.0
2008-03-13 10:08:00,100.14,100.17,100.12,100.15,127800000.0
2008-03-13 10:09:00,100.15,100.155,100.1,100.11,134100000.0
2008-03-13 10:10:00,100.11,100.13,100.1,100.115,177500000.0
2008-03-13 10:11:00,100.115,100.115,100.075,100.085,113500000.0
2008-03-13 10:12:00,100.085,100.105,100.06,100.1,98400000.0
2008-03-13 10:13:00,100.1,100.14,100.1,100.115,90600000.0
2008-03-13 10:14:00,100.115,100.145,100.105,100.105,105400000.0
2008-03-13 10:15:00,100.105,100.11,100.09,100.1,156000000.0
2008-03-13 10:16:00,100.1,100.1,100.08,100.09,147200000.0
2008-03-13 10:17:00,100.09,100.115,100.085,100.1,138900000.0
2008-03-13 10:18:00,100.1,100.105,100.08,100.1,156500000.0
2008-03-13 10:19:00,100.1,100.105,100.06,100.08,156500000.0
2008-03-13 10:20:00,100.07,100.07,100.04,100.06,169500000.0
2008-03-13 10:21:00,100.06,100.08,100.06,100.07,167700000.0
2008-03-13 10:22:00,100.07,100.075,100.05,100.05,387300000.0
2008-03-13 10:23:00,100.05,100.07,100.05,100.05,588900000.0
2008-03-13 10:24:00,100.05,100.06,100.03,100.05,172200000.0
2008-03-13 10:25:00,100.05,100.06,100.04,100.04,183100000.0
2008-03-13 10:26:00,100.04,100.06,100.035,100.035,233400000.0
2008-03-13 10:27:00,100.035,100.045,100.03,100.03,435800000.0
2008-03-13 10:28:00,100.03,100.07,100.03,100.05,263300000.0
2008-03-13 10:29:00,100.05,100.05,100.03,100.03,294000000.0
2008-03-13 10:30:00,100.03,100.05,100.03,100.04,390000000.0
2008-03-13 10:31:00,100.04,100.05,100.03,100.03,469200000.0
2008-03-13 10:32:00,100.03,100.04,99.975,99.975,456800000.0
2008-03-13 10:33:00,99.965,99.97,99.87,99.91,223100001.0
2008-03-13 10:34:00,99.92,99.93,99.87,99.885,102200000.0
2008-03-13 10:35:00,99.89,99.895,99.805,99.86,237300000.0
2008-03-13 10:36:00,99.86,99.88,99.765,99.88,188700000.0
2008-03-13 10:37:00,99.87,99.98,99.84,99.94,127800000.0
2008-03-13 10:38:00,99.94,100.09,99.935,100.09,172100000.0
2008-03-13 10:39:00,100.1,100.245,100.1,100.155,322100000.0
2008-03-13 10:40:00,100.16,100.165,100.12,100.165,358900000.0
2008-03-13 10:41:00,100.18,100.185,100.125,100.18,173000000.0
2008-03-13 10:42:00,100.18,100.275,100.16,100.19,257600000.0
2008-03-13 10:43:00,100.19,100.24,100.19,100.24,108400000.0
2008-03-13 10:44:00,100.24,100.25,100.155,100.16,103100000.0
2008-03-13 10:45:00,100.16,100.17,100.13,100.155,74400000.0
2008-03-13 10:46:00,100.155,100.175,100.145,100.155,67500000.0
2008-03-13 10:47:00,100.155,100.165,100.12,100.125,109900000.0
2008-03-13 10:48:00,100.125,100.13,100.035,100.055,96600000.0
2008-03-13 10:49:00,100.055,100.1,100.04,100.095,95500000.0
2008-03-13 10:50:00,100.085,100.1,100.075,100.08,92900000.0
2008-03-13 10:51:00,100.08,100.13,100.08,100.13,71200000.0
2008-03-13 10:52:00,100.13,100.14,100.11,100.115,126000000.0
2008-03-13 10:53:00,100.115,100.12,100.11,100.12,201800000.0
2008-03-13 10:54:00,100.12,100.13,100.115,100.12,152600000.0
2008-03-13 10:55:00,100.12,100.12,100.075,100.12,162200000.0
2008-03-13 10:56:00,100.12,100.12,100.095,100.095,216000000.0
2008-03-13 10:57:00,100.095,100.1,100.055,100.1,232450000.0
2008-03-13 10:58:00,100.1,100.11,100.07,100.07,163300000.0
2008-03-13 10:59:00,100.06,100.1,100.035,100.09,131700000.0
2008-03-13 11:00:00,100.09,100.09,100.03,100.03,251900000.0
2008-03-13 11:01:00,100.03,100.04,99.95,99.97,138700000.0
2008-03-13 11:02:00,99.98,100.0,99.965,100.0,152500000.0
2008-03-13 11:03:00,100.0,100.055,100.0,100.01,137350000.0
2008-03-13 11:04:00,100.005,100.02,99.99,100.02,108700000.0
2008-03-13 11:05:00,100.02,100.025,100.0,100.015,121900000.0
2008-03-13 11:06:00,100.015,100.05,100.015,100.02,63700000.0
2008-03-13 11:07:00,100.02,100.125,100.015,100.1,102700000.0
2008-03-13 11:08:00,100.095,100.115,100.085,100.105,80100000.0
2008-03-13 11:09:00,100.105,100.115,100.06,100.08,72800000.0
2008-03-13 11:10:00,100.075,100.095,100.075,100.095,69500000.0
2008-03-13 11:11:00,100.095,100.105,100.03,100.04,109700000.0
2008-03-13 11:12:00,100.04,100.06,99.98,100.0,138100000.0
2008-03-13 11:13:00,100.0,100.05,99.995,100.035,162100000.0
2008-03-13 11:14:00,100.035,100.04,99.995,100.0,133400000.0
2008-03-13 11:15:00,100.0,100.02,99.98,100.0,117700000.0
2008-03-13 11:16:00,100.0,100.025,99.995,100.015,121800000.0
2008-03-13 11:17:00,100.01,100.025,100.0,100.01,182600000.0
2008-03-13 11:18:00,100.01,100.11,100.01,100.105,204700000.0
2008-03-13 11:19:00,100.105,100.11,100.075,100.095,188200000.0
2008-03-13 11:20:00,100.1,100.11,100.09,100.1,164500000.0
2008-03-13 11:21:00,100.1,100.12,100.07,100.095,823400013.0
2008-03-13 11:22:00,100.095,100.15,100.095,100.15,496100003.0
2008-03-13 11:23:00,100.15,100.16,100.14,100.15,149200000.0
2008-03-13 11:24:00,100.15,100.15,100.13,100.14,146000000.0
2008-03-13 11:25:00,100.14,100.19,100.14,100.16,171100000.0
2008-03-13 11:26:00,100.16,100.22,100.16,100.195,164900000.0
2008-03-13 11:27:00,100.195,100.21,100.175,100.185,165400000.0
2008-03-13 11:28:00,100.185,100.19,100.15,100.155,133400000.0
2008-03-13 11:29:00,100.155,100.16,100.13,100.155,99600000.0
2008-03-13 11:30:00,100.155,100.16,100.15,100.15,136600000.0
2008-03-13 11:31:00,100.15,100.17,100.15,100.16,152100000.0
2008-03-13 11:32:00,100.16,100.23,100.16,100.21,164200000.0
2008-03-13 11:33:00,100.21,100.23,100.2,100.21,290800000.0
2008-03-13 11:34:00,100.21,100.25,100.21,100.23,156600000.0
2008-03-13 11:35:00,100.23,100.26,100.22,100.23,138800000.0
2008-03-13 11:36:00,100.22,100.22,100.19,100.215,109500000.0
2008-03-13 11:37:00,100.215,100.215,100.16,100.21,70500000.0
2008-03-13 11:38:00,100.21,100.215,100.17,100.17,99800000.0
2008-03-13 11:39:00,100.17,100.2,100.16,100.18,102400000.0
2008-03-13 11:40:00,100.19,100.26,100.18,100.26,223900000.0
2008-03-13 11:41:00,100.26,100.27,100.22,100.24,123600000.0
2008-03-13 11:42:00,100.24,100.36,100.24,100.28,99500000.0
2008-03-13 11:43:00,100.28,100.34,100.28,100.325,170700000.0
2008-03-13 11:44:00,100.325,100.325,100.3,100.3,149600000.0
2008-03-13 11:45:00,100.3,100.34,100.29,100.33,177300000.0
2008-03-13 11:46:00,100.33,100.345,100.315,100.34,338899996.0
2008-03-13 11:47:00,100.34,100.35,100.33,100.33,209000000.0
2008-03-13 11:48:00,100.33,100.39,100.33,100.38,246600002.0
2008-03-13 11:49:00,100.38,100.44,100.37,100.375,185300000.0
2008-03-13 11:50:00,100.375,100.41,100.365,100.385,174700000.0
2008-03-13 11:51:00,100.38,100.4,100.34,100.34,179600000.0
2008-03-13 11:52:00,100.34,100.35,100.32,100.32,129600000.0
2008-03-13 11:53:00,100.32,100.32,100.24,100.24,183700000.0
2008-03-13 11:54:00,100.24,100.28,100.22,100.25,174500000.0
2008-03-13 11:55:00,100.26,100.31,100.25,100.27,210000000.0
2008-03-13 11:56:00,100.27,100.31,100.25,100.3,561900000.0
2008-03-13 11:57:00,100.3,100.32,100.3,100.31,215800000.0
2008-03-13 11:58:00,100.31,100.35,100.305,100.35,204900000.0
2008-03-13 11:59:00,100.35,100.35,100.31,100.31,251200000.0
2008-03-13 12:00:00,100.31,100.34,100.31,100.33,226200000.0
2008-03-13 12:01:00,100.33,100.37,100.32,100.345,922400000.0
2008-03-13 12:02:00,100.345,100.345,100.29,100.29,252850000.0
2008-03-13 12:03:00,100.295,100.305,100.285,100.3,128700000.0
2008-03-13 12:04:00,100.3,100.305,100.23,100.23,217100000.0
2008-03-13 12:05:00,100.23,100.24,100.18,100.18,149400000.0
2008-03-13 12:06:00,100.18,100.19,100.17,100.19,205800000.0
2008-03-13 12:07:00,100.19,100.2,100.18,100.19,116200000.0
2008-03-13 12:08:00,100.19,100.22,100.185,100.22,135200000.0
2008-03-13 12:09:00,100.22,100.23,100.21,100.21,103800000.0
2008-03-13 12:10:00,100.21,100.22,100.21,100.22,100300000.0
2008-03-13 12:11:00,100.22,100.22,100.195,100.195,134500000.0
2008-03-13 12:12:00,100.195,100.195,100.145,100.16,361900000.0
2008-03-13 12:13:00,100.16,100.16,100.13,100.13,345599999.0
2008-03-13 12:14:00,100.13,100.17,100.11,100.17,421900000.0
2008-03-13 12:15:00,100.16,100.17,100.16,100.16,104300000.0
2008-03-13 12:16:00,100.16,100.2,100.15,100.15,182700000.0
2008-03-13 12:17:00,100.14,100.185,100.14,100.18,135400000.0
2008-03-13 12:18:00,100.18,100.2,100.175,100.19,180800000.0
2008-03-13 12:19:00,100.19,100.22,100.185,100.22,618900000.0
2008-03-13 12:20:00,100.22,100.22,100.185,100.21,531899997.0
2008-03-13 12:21:00,100.21,100.23,100.21,100.22,110800000.0
2008-03-13 12:22:00,100.22,100.22,100.22,100.22,100000000.0
2008-03-13 12:23:00,100.22,100.25,100.22,100.25,152200000.0
2008-03-13 12:24:00,100.255,100.285,100.24,100.25,1143000001.0
2008-03-13 12:25:00,100.25,100.26,100.245,100.245,635500000.0
2008-03-13 12:26:00,100.245,100.27,100.245,100.25,154000000.0
2008-03-13 12:27:00,100.25,100.26,100.25,100.26,104200000.0
2008-03-13 12:28:00,100.26,100.27,100.25,100.265,131900000.0
2008-03-13 12:29:00,100.265,100.27,100.25,100.26,119000000.0
2008-03-13 12:30:00,100.26,100.26,100.25,100.255,123000000.0
2008-03-13 12:31:00,100.255,100.26,100.245,100.255,450400000.0
2008-03-13 12:32:00,100.255,100.28,100.25,100.26,152200000.0
2008-03-13 12:33:00,100.26,100.29,100.25,100.28,314900000.0
2008-03-13 12:34:00,100.28,100.29,100.26,100.27,191400000.0
2008-03-13 12:35:00,100.27,100.27,100.25,100.26,111300000.0
2008-03-13 12:36:00,100.26,100.27,100.26,100.26,820100000.0
2008-03-13 12:37:00,100.26,100.27,100.255,100.26,384400000.0
2008-03-13 12:38:00,100.26,100.3,100.255,100.29,156800000.0
2008-03-13 12:39:00,100.29,100.3,100.27,100.29,147000000.0
2008-03-13 12:40:00,100.29,100.32,100.28,100.29,232400000.0
2008-03-13 12:41:00,100.29,100.31,100.285,100.3,196800000.0
2008-03-13 12:42:00,100.3,100.365,100.29,100.345,163200000.0
2008-03-13 12:43:00,100.345,100.41,100.345,100.37,161200000.0
2008-03-13 12:44:00,100.37,100.37,100.31,100.33,213900000.0
2008-03-13 12:45:00,100.33,100.33,100.315,100.32,109300000.0
2008-03-13 12:46:00,100.32,100.33,100.31,100.32,196500000.0
2008-03-13 12:47:00,100.32,100.36,100.31,100.32,126900000.0
2008-03-13 12:48:00,100.32,100.32,100.28,100.29,199000000.0
2008-03-13 12:49:00,100.29,100.3,100.29,100.29,191100000.0
2008-03-13 12:50:00,100.29,100.31,100.23,100.26,219100000.0
2008-03-13 12:51:00,100.26,100.26,100.235,100.235,201600000.0
2008-03-13 12:52:00,100.235,100.235,100.19,100.19,260800000.0
2008-03-13 12:53:00,100.19,100.19,100.145,100.16,846400001.0
2008-03-13 12:54:00,100.165,100.225,100.165,100.18,992900001.0
2008-03-13 12:55:00,100.175,100.25,100.17,100.205,792800000.0
2008-03-13 12:56:00,100.205,100.255,100.205,100.22,288900000.0
2008-03-13 12:57:00,100.22,100.23,100.21,100.225,172000000.0
2008-03-13 12:58:00,100.23,100.24,100.21,100.215,182400000.0
2008-03-13 12:59:00,100.215,100.29,100.215,100.28,331400000.0
2008-03-13 13:00:00,100.27,100.275,100.24,100.24,185300000.0
2008-03-13 13:01:00,100.24,100.25,100.235,100.24,206200000.0
2008-03-13 13:02:00,100.24,100.255,100.21,100.21,171400000.0
2008-03-13 13:03:00,100.21,100.21,100.145,100.165,1112999998.0
2008-03-13 13:04:00,100.17,100.195,100.155,100.17,1816099996.0
2008-03-13 13:05:00,100.26,100.27,100.25,100.26,650600000.0
2008-03-13 13:06:00,100.185,100.225,100.175,100.225,650600000.0
2008-03-13 13:07:00,100.225,100.23,100.215,100.225,101400000.0
2008-03-13 13:08:00,100.225,100.23,100.22,100.22,218100000.0
2008-03-13 13:09:00,100.22,100.23,100.21,100.22,302600000.0
2008-03-13 13:10:00,100.22,100.22,100.185,100.195,341900000.0
2008-03-13 13:11:00,100.195,100.22,100.195,100.22,173000000.0
2008-03-13 13:12:00,100.22,100.22,100.21,100.215,103800000.0
2008-03-13 13:13:00,100.215,100.24,100.205,100.235,139300000.0
2008-03-13 13:14:00,100.225,100.225,100.19,100.195,115200000.0
2008-03-13 13:15:00,100.19,100.195,100.18,100.19,233900000.0
2008-03-13 13:16:00,100.19,100.21,100.175,100.205,442100000.0
2008-03-13 13:17:00,100.205,100.22,100.2,100.22,199000000.0
2008-03-13 13:18:00,100.22,100.24,100.22,100.22,369900000.0
2008-03-13 13:19:00,100.22,100.3,100.22,100.3,191000000.0
2008-03-13 13:20:00,100.3,100.33,100.295,100.32,395600000.0
2008-03-13 13:21:00,100.32,100.325,100.28,100.28,284200000.0
2008-03-13 13:22:00,100.28,100.31,100.28,100.305,689200000.0
2008-03-13 13:23:00,100.305,100.31,100.18,100.185,270974758.0
2008-03-13 13:24:00,100.185,100.24,100.185,100.24,513100000.0
2008-03-13 13:25:00,100.24,100.275,100.24,100.27,170500000.0
2008-03-13 13:26:00,100.27,100.31,100.265,100.27,127100000.0
2008-03-13 13:27:00,100.27,100.275,100.25,100.25,181000000.0
2008-03-13 13:28:00,100.245,100.275,100.24,100.24,176900000.0
2008-03-13 13:29:00,100.24,100.265,100.24,100.255,167400000.0
2008-03-13 13:30:00,100.255,100.255,100.21,100.23,257900000.0
2008-03-13 13:31:00,100.23,100.28,100.21,100.28,149100000.0
2008-03-13 13:32:00,100.28,100.28,100.24,100.245,155600000.0
2008-03-13 13:33:00,100.245,100.25,100.215,100.22,161800000.0
2008-03-13 13:34:00,100.22,100.23,100.22,100.22,193300000.0
2008-03-13 13:35:00,100.22,100.22,100.19,100.2,1331099997.0
2008-03-13 13:36:00,100.2,100.21,100.2,100.21,200300000.0
2008-03-13 13:37:00,100.21,100.21,100.205,100.21,201100000.0
2008-03-13 13:38:00,100.21,100.24,100.21,100.23,213000000.0
2008-03-13 13:39:00,100.23,100.25,100.225,100.24,174600000.0
2008-03-13 13:40:00,100.24,100.27,100.235,100.24,177400000.0
2008-03-13 13:41:00,100.24,100.24,100.23,100.23,216000000.0
2008-03-13 13:42:00,100.23,100.27,100.23,100.27,194000000.0
2008-03-13 13:43:00,100.27,100.325,100.26,100.31,212800000.0
2008-03-13 13:44:00,100.31,100.31,100.26,100.27,182300000.0
2008-03-13 13:45:00,100.27,100.27,100.24,100.24,247400000.0
2008-03-13 13:46:00,100.24,100.27,100.24,100.27,276900000.0
2008-03-13 13:47:00,100.27,100.285,100.27,100.285,165200000.0
2008-03-13 13:48:00,100.285,100.29,100.27,100.285,200500000.0
2008-03-13 13:49:00,100.285,100.29,100.27,100.27,335400000.0
2008-03-13 13:50:00,100.27,100.28,100.255,100.26,167000000.0
2008-03-13 13:51:00,100.26,100.28,100.25,100.265,153400000.0
2008-03-13 13:52:00,100.26,100.275,100.26,100.26,81500000.0
2008-03-13 13:53:00,100.26,100.29,100.26,100.28,186400000.0
2008-03-13 13:54:00,100.28,100.285,100.275,100.285,188700000.0
2008-03-13 13:55:00,100.285,100.3,100.28,100.3,151500000.0
2008-03-13 13:56:00,100.3,100.32,100.27,100.28,226200000.0
2008-03-13 13:57:00,100.28,100.29,100.275,100.285,166300000.0
2008-03-13 13:58:00,100.285,100.29,100.27,100.29,225500000.0
2008-03-13 13:59:00,100.29,100.305,100.27,100.28,183600000.0
2008-03-13 14:00:00,100.28,100.295,100.265,100.295,140400000.0
2008-03-13 14:01:00,100.295,100.315,100.285,100.305,104600000.0
2008-03-13 14:02:00,100.305,100.305,100.29,100.29,120700000.0
2008-03-13 14:03:00,100.29,100.29,100.25,100.26,215800000.0
2008-03-13 14:04:00,100.255,100.265,100.25,100.26,205700000.0
2008-03-13 14:05:00,100.26,100.28,100.26,100.275,184800000.0
2008-03-13 14:06:00,100.275,100.295,100.275,100.29,128400000.0
2008-03-13 14:07:00,100.29,100.31,100.27,100.295,182600000.0
2008-03-13 14:08:00,100.295,100.37,100.28,100.35,162000000.0
2008-03-13 14:09:00,100.35,100.37,100.31,100.35,224800000.0
2008-03-13 14:10:00,100.35,100.36,100.335,100.35,209900000.0
2008-03-13 14:11:00,100.35,100.35,100.335,100.345,240100000.0
2008-03-13 14:12:00,100.345,100.35,100.345,100.35,110000000.0
2008-03-13 14:13:00,100.35,100.38,100.34,100.38,89400000.0
2008-03-13 14:14:00,100.38,100.38,100.365,100.37,230800000.0
2008-03-13 14:15:00,100.37,100.375,100.36,100.36,174600000.0
2008-03-13 14:16:00,100.36,100.36,100.32,100.34,126100000.0
2008-03-13 14:17:00,100.34,100.34,100.3,100.335,123400000.0
2008-03-13 14:18:00,100.335,100.405,100.325,100.405,122200000.0
2008-03-13 14:19:00,100.405,100.43,100.39,100.405,137100000.0
2008-03-13 14:20:00,100.405,100.43,100.37,100.41,367800000.0
2008-03-13 14:21:00,100.415,100.47,100.385,100.44,565700000.0
2008-03-13 14:22:00,100.44,100.46,100.42,100.45,172600000.0
2008-03-13 14:23:00,100.45,100.455,100.4,100.425,146600000.0
2008-03-13 14:24:00,100.42,100.425,100.345,100.36,128600000.0
2008-03-13 14:25:00,100.36,100.39,100.35,100.39,122600000.0
2008-03-13 14:26:00,100.39,100.4,100.365,100.38,567200000.0
2008-03-13 14:27:00,100.38,100.41,100.345,100.385,509200000.0
2008-03-13 14:28:00,100.385,100.39,100.37,100.38,413600000.0
2008-03-13 14:29:00,100.38,100.4,100.34,100.36,310099999.0
2008-03-13 14:30:00,100.36,100.36,100.11,100.19,746899999.0
2008-03-13 14:31:00,100.19,100.28,100.17,100.28,212300000.0
2008-03-13 14:32:00,100.28,100.32,100.27,100.29,155600000.0
2008-03-13 14:33:00,100.29,100.38,100.27,100.345,175500000.0
2008-03-13 14:34:00,100.345,100.49,100.34,100.475,174900000.0
2008-03-13 14:35:00,100.475,100.49,100.43,100.475,159200000.0
2008-03-13 14:36:00,100.475,100.495,100.45,100.45,173547122.0
2008-03-13 14:37:00,100.45,100.485,100.45,100.47,184800000.0
2008-03-13 14:38:00,100.47,100.6,100.435,100.57,173800000.0
2008-03-13 14:39:00,100.57,100.58,100.54,100.555,309800000.0
2008-03-13 14:40:00,100.555,100.56,100.535,100.535,623200000.0
2008-03-13 14:41:00,100.535,100.545,100.5,100.525,234600000.0
2008-03-13 14:42:00,100.525,100.55,100.495,100.55,464700000.0
2008-03-13 14:43:00,100.55,100.68,100.54,100.68,246800000.0
2008-03-13 14:44:00,100.68,100.8,100.68,100.71,382432000.0
2008-03-13 14:45:00,100.71,100.82,100.71,100.82,67000000.0
2008-03-13 14:46:00,100.82,100.84,100.765,100.77,71500000.0
2008-03-13 14:47:00,100.775,100.78,100.745,100.76,49500000.0
2008-03-13 14:48:00,100.76,100.76,100.655,100.66,107000000.0
2008-03-13 14:49:00,100.66,100.72,100.66,100.72,88300000.0
2008-03-13 14:50:00,100.72,100.78,100.72,100.74,83000000.0
2008-03-13 14:51:00,100.735,100.75,100.725,100.725,53800000.0
2008-03-13 14:52:00,100.725,100.735,100.67,100.73,81300000.0
2008-03-13 14:53:00,100.73,100.755,100.675,100.74,53700000.0
2008-03-13 14:54:00,100.74,100.74,100.67,100.68,49800000.0
2008-03-13 14:55:00,100.685,100.69,100.63,100.655,55400000.0
2008-03-13 14:56:00,100.65,100.675,100.62,100.65,75916000.0
2008-03-13 14:57:00,100.65,100.65,100.625,100.635,47132000.0
2008-03-13 14:58:00,100.635,100.635,100.61,100.62,51172000.0
2008-03-13 14:59:00,100.62,100.68,100.61,100.67,61284000.0
2008-03-13 15:00:00,100.67,100.67,100.58,100.615,126700000.0
2008-03-13 15:01:00,100.615,100.65,100.615,100.645,67220000.0
2008-03-13 15:02:00,100.645,100.66,100.62,100.63,164800000.0
2008-03-13 15:03:00,100.63,100.64,100.6,100.6,160036000.0
2008-03-13 15:04:00,100.6,100.65,100.6,100.65,95820000.0
2008-03-13 15:05:00,100.655,100.655,100.59,100.595,177084000.0
2008-03-13 15:06:00,100.595,100.61,100.525,100.545,145480000.0
2008-03-13 15:07:00,100.535,100.535,100.49,100.53,102644000.0
2008-03-13 15:08:00,100.53,100.585,100.51,100.565,62740000.0
2008-03-13 15:09:00,100.565,100.57,100.53,100.555,79280000.0
2008-03-13 15:10:00,100.555,100.555,100.52,100.52,80640000.0
2008-03-13 15:11:00,100.52,100.53,100.425,100.44,84976000.0
2008-03-13 15:12:00,100.44,100.47,100.43,100.455,54572000.0
2008-03-13 15:13:00,100.46,100.46,100.435,100.435,124828000.0
2008-03-13 15:14:00,100.435,100.46,100.43,100.44,73940000.0
2008-03-13 15:15:00,100.44,100.485,100.44,100.48,123576000.0
2008-03-13 15:16:00,100.48,100.515,100.47,100.51,125176000.0
2008-03-13 15:17:00,100.51,100.51,100.47,100.49,103932000.0
2008-03-13 15:18:00,100.49,100.51,100.48,100.48,150376000.0
2008-03-13 15:19:00,100.48,100.49,100.445,100.46,121028000.0
2008-03-13 15:20:00,100.46,100.46,100.44,100.45,95576000.0
2008-03-13 15:21:00,100.45,100.46,100.42,100.43,117652000.0
2008-03-13 15:22:00,100.43,100.44,100.39,100.39,99952000.0
2008-03-13 15:23:00,100.39,100.43,100.38,100.38,128328000.0
2008-03-13 15:24:00,100.38,100.38,100.345,100.35,176252000.0
2008-03-13 15:25:00,100.35,100.37,100.34,100.36,127552000.0
2008-03-13 15:26:00,100.36,100.37,100.35,100.365,153188000.0
2008-03-13 15:27:00,100.36,100.4,100.36,100.4,156052000.0
2008-03-13 15:28:00,100.4,100.415,100.38,100.4,105652000.0
2008-03-13 15:29:00,100.4,100.43,100.38,100.38,113640000.0
2008-03-13 15:30:00,100.38,100.43,100.38,100.39,170356000.0
2008-03-13 15:31:00,100.39,100.4,100.34,100.34,127076000.0
2008-03-13 15:32:00,100.34,100.405,100.32,100.36,101092000.0
2008-03-13 15:33:00,100.36,100.37,100.315,100.32,110304000.0
2008-03-13 15:34:00,100.32,100.365,100.32,100.36,103028000.0
2008-03-13 15:35:00,100.36,100.41,100.35,100.39,103996000.0
2008-03-13 15:36:00,100.39,100.42,100.365,100.39,105892000.0
2008-03-13 15:37:00,100.39,100.395,100.355,100.355,99352000.0
2008-03-13 15:38:00,100.355,100.37,100.32,100.355,99528000.0
2008-03-13 15:39:00,100.355,100.355,100.3,100.31,104116000.0
2008-03-13 15:40:00,100.31,100.32,100.28,100.295,110364000.0
2008-03-13 15:41:00,100.295,100.31,100.27,100.31,107752000.0
2008-03-13 15:42:00,100.3,100.31,100.24,100.24,103064000.0
2008-03-13 15:43:00,100.24,100.25,100.205,100.205,129176000.0
2008-03-13 15:44:00,100.205,100.21,100.15,100.15,97925305.0
2008-03-13 15:45:00,100.15,100.16,99.95,99.97,153296000.0
2008-03-13 15:46:00,99.98,100.075,99.98,100.03,137412000.0
2008-03-13 15:47:00,100.03,100.08,100.01,100.07,103640000.0
2008-03-13 15:48:00,100.07,100.085,100.0,100.07,114780000.0
2008-03-13 15:49:00,100.075,100.12,100.07,100.115,98228000.0
2008-03-13 15:50:00,100.115,100.155,100.105,100.145,104188000.0
2008-03-13 15:51:00,100.145,100.15,100.105,100.105,8600000.0
2008-03-13 15:52:00,100.145,100.18,100.135,100.16,60000000.0
2008-03-13 15:53:00,100.16,100.18,100.13,100.16,70300000.0
2008-03-13 15:54:00,100.16,100.17,100.12,100.12,79110000.0
2008-03-13 15:55:00,100.12,100.14,100.095,100.13,119000000.0
2008-03-13 15:56:00,100.13,100.145,100.09,100.09,132600000.0
2008-03-13 15:57:00,100.09,100.12,100.08,100.1,111700000.0
2008-03-13 15:58:00,100.1,100.11,100.075,100.075,95100000.0
2008-03-13 15:59:00,100.07,100.105,100.06,100.095,167100000.0
2008-03-13 16:00:00,100.095,100.13,100.06,100.1,334900000.0
2008-03-13 16:01:00,100.1,100.12,100.06,100.08,129400000.0
2008-03-13 16:02:00,100.08,100.14,100.08,100.13,182400000.0
2008-03-13 16:03:00,100.13,100.17,100.12,100.14,117900000.0
2008-03-13 16:04:00,100.14,100.16,100.14,100.16,93700000.0
2008-03-13 16:05:00,100.16,100.22,100.155,100.2,178880000.0
2008-03-13 16:06:00,100.2,100.245,100.195,100.195,599500000.0
2008-03-13 16:07:00,100.195,100.22,100.15,100.15,421900000.0
2008-03-13 16:08:00,100.15,100.185,100.135,100.175,552400000.0
2008-03-13 16:09:00,100.175,100.185,100.165,100.18,752300000.0
2008-03-13 16:10:00,100.18,100.29,100.18,100.275,647300000.0
2008-03-13 16:11:00,100.28,100.315,100.275,100.28,362100000.0
2008-03-13 16:12:00,100.28,100.3,100.255,100.275,814499999.0
2008-03-13 16:13:00,100.275,100.35,100.275,100.34,408900000.0
2008-03-13 16:14:00,100.34,100.35,100.27,100.275,447100000.0
2008-03-13 16:15:00,100.275,100.285,100.24,100.275,439600000.0
2008-03-13 16:16:00,100.275,100.275,100.24,100.24,286800000.0
2008-03-13 16:17:00,100.24,100.27,100.215,100.26,552898626.0
2008-03-13 16:18:00,100.26,100.305,100.26,100.265,927200000.0
2008-03-13 16:19:00,100.265,100.265,100.24,100.25,952800000.0
2008-03-13 16:20:00,100.25,100.27,100.24,100.25,885600000.0
2008-03-13 16:21:00,100.25,100.29,100.25,100.28,1221900001.0
2008-03-13 16:22:00,100.28,100.28,100.18,100.19,1207199999.0
2008-03-13 16:23:00,100.19,100.2,100.15,100.16,933600000.0
2008-03-13 16:24:00,100.16,100.2,100.15,100.17,827400000.0
2008-03-13 16:25:00,100.17,100.21,100.15,100.15,1105300000.0
2008-03-13 16:26:00,100.15,100.18,100.13,100.18,1318200001.0
2008-03-13 16:27:00,100.18,100.22,100.13,100.16,1081300000.0
2008-03-13 16:28:00,100.16,100.18,100.14,100.16,1179200000.0
2008-03-13 16:29:00,100.16,100.19,100.12,100.19,1183700000.0
2008-03-13 16:30:00,100.19,100.22,100.18,100.2,1017600000.0
2008-03-13 16:31:00,100.2,100.22,100.17,100.2,1104000000.0
2008-03-13 16:32:00,100.2,100.23,100.18,100.22,1408400000.0
2008-03-13 16:33:00,100.21,100.24,100.19,100.22,1424299992.0
2008-03-13 16:34:00,100.22,100.25,100.21,100.22,1046000000.0
2008-03-13 16:35:00,100.22,100.25,100.2,100.2,1198400000.0
2008-03-13 16:36:00,100.2,100.23,100.19,100.21,1107200000.0
2008-03-13 16:37:00,100.21,100.21,100.165,100.17,1120000000.0
2008-03-13 16:38:00,100.19,100.21,100.17,100.19,1453999999.0
2008-03-13 16:39:00,100.19,100.19,100.13,100.16,1391200000.0
2008-03-13 16:40:00,100.16,100.19,100.15,100.19,1345500000.0
2008-03-13 16:41:00,100.19,100.22,100.17,100.18,1362499999.0
2008-03-13 16:42:00,100.18,100.24,100.17,100.21,1414400001.0
2008-03-13 16:43:00,100.21,100.24,100.17,100.22,1479000000.0
2008-03-13 16:44:00,100.22,100.24,100.17,100.17,1411800001.0
2008-03-13 16:45:00,100.18,100.19,100.15,100.15,1320000000.0
2008-03-13 16:46:00,100.15,100.19,100.15,100.18,1240700000.0
2008-03-13 16:47:00,100.18,100.21,100.17,100.21,1259800000.0
2008-03-13 16:48:00,100.21,100.26,100.2,100.2,1246300000.0
2008-03-13 16:49:00,100.2,100.24,100.19,100.21,1350300000.0
2008-03-13 16:50:00,100.21,100.22,100.19,100.2,1260800000.0
2008-03-13 16:51:00,100.2,100.24,100.2,100.22,1476100009.0
2008-03-13 16:52:00,100.22,100.26,100.22,100.25,1128700000.0
2008-03-13 16:53:00,100.25,100.27,100.24,100.24,1209000000.0
2008-03-13 16:54:00,100.24,100.25,100.22,100.25,1188300000.0
2008-03-13 16:55:00,100.25,100.29,100.25,100.28,1284400000.0
2008-03-13 16:56:00,100.28,100.32,100.25,100.31,1198000000.0
2008-03-13 16:57:00,100.31,100.36,100.31,100.35,1356200005.0
2008-03-13 16:58:00,100.35,100.36,100.29,100.32,1618700000.0
2008-03-13 16:59:00,100.32,100.34,100.3,100.3,1288000000.0
2008-03-13 17:00:00,100.3,100.34,100.3,100.32,1498999999.0
2008-03-13 17:01:00,100.32,100.32,100.25,100.27,1210700003.0
2008-03-13 17:02:00,100.27,100.33,100.26,100.29,1598399998.0
2008-03-13 17:03:00,100.29,100.32,100.29,100.29,1441499998.0
2008-03-13 17:04:00,100.29,100.32,100.29,100.3,1395699999.0
2008-03-13 17:05:00,100.29,100.56,100.29,100.56,1322700002.0
2008-03-13 17:06:00,100.56,100.73,100.56,100.71,774700000.0
2008-03-13 17:07:00,100.705,100.765,100.67,100.685,505400000.0
2008-03-13 17:08:00,100.68,100.7,100.59,100.68,508800000.0
2008-03-13 17:09:00,100.68,100.68,100.61,100.62,606600000.0
2008-03-13 17:10:00,100.62,100.685,100.59,100.65,480600000.0
2008-03-13 17:11:00,100.655,100.73,100.46,100.71,710800000.0
2008-03-13 17:12:00,100.715,100.74,100.655,100.67,796000000.0
2008-03-13 17:13:00,100.67,100.68,100.6,100.6,818000000.0
2008-03-13 17:14:00,100.6,100.635,100.55,100.575,664900000.0
2008-03-13 17:15:00,100.575,100.58,100.48,100.49,515100000.0
2008-03-13 17:16:00,100.49,100.575,100.47,100.57,664800000.0
2008-03-13 17:17:00,100.585,100.63,100.54,100.585,787400000.0
2008-03-13 17:18:00,100.59,100.6,100.54,100.54,665400000.0
2008-03-13 17:19:00,100.54,100.59,100.53,100.56,723200000.0
2008-03-13 17:20:00,100.56,100.64,100.53,100.64,823400000.0
2008-03-13 17:21:00,100.64,100.66,100.62,100.66,862100000.0
2008-03-13 17:22:00,100.66,100.72,100.64,100.69,1447000000.0
2008-03-13 17:23:00,100.69,100.75,100.69,100.71,1129300001.0
2008-03-13 17:24:00,100.71,100.73,100.68,100.7,1300600001.0
2008-03-13 17:25:00,100.7,100.72,100.65,100.68,826300000.0
2008-03-13 17:26:00,100.68,100.68,100.61,100.64,983800000.0
2008-03-13 17:27:00,100.64,100.7,100.63,100.645,971200000.0
2008-03-13 17:28:00,100.645,100.66,100.6,100.62,929400000.0
2008-03-13 17:29:00,100.62,100.67,100.6,100.64,1045000000.0
2008-03-13 17:30:00,100.635,100.66,100.61,100.61,862400000.0
2008-03-13 17:31:00,100.61,100.68,100.61,100.63,1009700000.0
2008-03-13 17:32:00,100.63,100.63,100.59,100.61,1100000000.0
2008-03-13 17:33:00,100.61,100.61,100.54,100.6,828800000.0
2008-03-13 17:34:00,100.6,100.6,100.53,100.54,1060000000.0
2008-03-13 17:35:00,100.55,100.605,100.55,100.585,969399998.0
2008-03-13 17:36:00,100.585,100.61,100.54,100.55,1072600002.0
2008-03-13 17:37:00,100.55,100.61,100.55,100.57,978900001.0
2008-03-13 17:38:00,100.57,100.6,100.56,100.58,856499997.0
2008-03-13 17:39:00,100.58,100.64,100.58,100.63,1072900000.0
2008-03-13 17:40:00,100.62,100.69,100.62,100.68,1411200000.0
2008-03-13 17:41:00,100.68,100.73,100.67,100.68,1186799998.0
2008-03-13 17:42:00,100.68,100.69,100.63,100.63,1041300001.0
2008-03-13 17:43:00,100.63,100.64,100.61,100.62,891999999.0
2008-03-13 17:44:00,100.62,100.64,100.58,100.58,960900000.0
2008-03-13 17:45:00,100.58,100.59,100.55,100.57,1183200000.0
2008-03-13 17:46:00,100.57,100.58,100.55,100.56,916800000.0
2008-03-13 17:47:00,100.56,100.57,100.47,100.485,1229600000.0
2008-03-13 17:48:00,100.485,100.49,100.43,100.45,1098500000.0
2008-03-13 17:49:00,100.45,100.53,100.45,100.51,1065500000.0
2008-03-13 17:50:00,100.51,100.54,100.5,100.52,1355399999.0
2008-03-13 17:51:00,100.52,100.54,100.49,100.52,1034200001.0
2008-03-13 17:52:00,100.52,100.59,100.52,100.58,1226000000.0
2008-03-13 17:53:00,100.58,100.6,100.56,100.56,1129499999.0
2008-03-13 17:54:00,100.56,100.63,100.56,100.6,1005400000.0
2008-03-13 17:55:00,100.61,100.64,100.61,100.62,828600000.0
2008-03-13 17:56:00,100.62,100.66,100.61,100.64,972000000.0
2008-03-13 17:57:00,100.645,100.65,100.59,100.6,1039200000.0
2008-03-13 17:58:00,100.6,100.63,100.57,100.62,1059299998.0
2008-03-13 17:59:00,100.62,100.62,100.57,100.57,947300000.0
2008-03-13 18:00:00,100.57,100.61,100.56,100.61,1101900000.0
2008-03-13 18:01:00,100.63,100.69,100.62,100.69,1099300000.0
2008-03-13 18:02:00,100.69,100.75,100.69,100.74,965100000.0
2008-03-13 18:03:00,100.74,100.8,100.74,100.79,945400000.0
2008-03-13 18:04:00,100.79,100.8,100.78,100.78,932300001.0
2008-03-13 18:05:00,100.78,100.79,100.75,100.77,1449700005.0
2008-03-13 18:06:00,100.77,100.79,100.76,100.78,1246400000.0
2008-03-13 18:07:00,100.78,100.79,100.74,100.75,1168900000.0
2008-03-13 18:08:00,100.75,100.88,100.75,100.88,1009400001.0
2008-03-13 18:09:00,100.88,100.91,100.85,100.86,804200000.0
2008-03-13 18:10:00,100.85,100.88,100.8,100.87,933800000.0
2008-03-13 18:11:00,100.855,100.89,100.84,100.855,932700000.0
2008-03-13 18:12:00,100.85,100.94,100.85,100.88,560800000.0
2008-03-13 18:13:00,100.88,100.88,100.79,100.79,579900000.0
2008-03-13 18:14:00,100.79,100.81,100.73,100.73,545100000.0
2008-03-13 18:15:00,100.73,100.82,100.73,100.805,554100000.0
2008-03-13 18:16:00,100.805,100.82,100.74,100.795,494900000.0
2008-03-13 18:17:00,100.8,100.8,100.72,100.72,982000000.0
2008-03-13 18:18:00,100.72,100.75,100.705,100.725,736200000.0
2008-03-13 18:19:00,100.725,100.74,100.7,100.73,961200000.0
2008-03-13 18:20:00,100.73,100.73,100.635,100.65,674800000.0
2008-03-13 18:21:00,100.65,100.68,100.62,100.67,720800000.0
2008-03-13 18:22:00,100.67,100.7,100.645,100.7,609800000.0
2008-03-13 18:23:00,100.7,100.71,100.665,100.7,872600000.0
2008-03-13 18:24:00,100.7,100.745,100.7,100.7,899900000.0
2008-03-13 18:25:00,100.705,100.72,100.68,100.695,722400000.0
2008-03-13 18:26:00,100.695,100.71,100.685,100.69,732300000.0
2008-03-13 18:27:00,100.69,100.69,100.68,100.69,282400000.0
2008-03-13 18:28:00,100.69,100.695,100.665,100.69,147500000.0
2008-03-13 18:29:00,100.69,100.71,100.66,100.7,798400000.0
2008-03-13 18:30:00,100.695,100.7,100.67,100.685,504300000.0
2008-03-13 18:31:00,100.685,100.77,100.685,100.765,641400000.0
2008-03-13 18:32:00,100.765,100.77,100.75,100.755,627500000.0
2008-03-13 18:33:00,100.755,100.77,100.745,100.745,620800000.0
2008-03-13 18:34:00,100.745,100.75,100.69,100.7,1046200000.0
2008-03-13 18:35:00,100.7,100.725,100.7,100.725,945500000.0
2008-03-13 18:36:00,100.72,100.76,100.72,100.75,840700000.0
2008-03-13 18:37:00,100.75,100.75,100.68,100.685,582500000.0
2008-03-13 18:38:00,100.68,100.74,100.68,100.73,536600000.0
2008-03-13 18:39:00,100.73,100.74,100.69,100.69,565300000.0
2008-03-13 18:40:00,100.69,100.725,100.69,100.71,476600000.0
2008-03-13 18:41:00,100.71,100.73,100.7,100.72,534400000.0
2008-03-13 18:42:00,100.72,100.72,100.645,100.67,577700000.0
2008-03-13 18:43:00,100.67,100.675,100.57,100.57,481600000.0
2008-03-13 18:44:00,100.57,100.58,100.54,100.54,785500000.0
2008-03-13 18:45:00,100.54,100.56,100.53,100.54,943300000.0
2008-03-13 18:46:00,100.54,100.575,100.51,100.575,948500000.0
2008-03-13 18:47:00,100.58,100.6,100.56,100.57,758900000.0
2008-03-13 18:48:00,100.57,100.58,100.475,100.49,556000000.0
2008-03-13 18:49:00,100.49,100.585,100.48,100.57,732700000.0
2008-03-13 18:50:00,100.57,100.585,100.56,100.57,706100000.0
2008-03-13 18:51:00,100.57,100.59,100.555,100.585,564900000.0
2008-03-13 18:52:00,100.585,100.59,100.52,100.56,588500000.0
2008-03-13 18:53:00,100.56,100.585,100.54,100.55,619100000.0
2008-03-13 18:54:00,100.55,100.57,100.53,100.57,625400000.0
2008-03-13 18:55:00,100.57,100.57,100.51,100.53,833900000.0
2008-03-13 18:56:00,100.53,100.56,100.525,100.56,449300000.0
2008-03-13 18:57:00,100.56,100.61,100.56,100.61,733500000.0
2008-03-13 18:58:00,100.61,100.65,100.595,100.595,707500000.0
2008-03-13 18:59:00,100.59,100.64,100.57,100.63,674400000.0
2008-03-13 19:00:00,100.63,100.63,100.6,100.625,696100000.0
2008-03-13 19:01:00,100.625,100.685,100.62,100.685,1034700000.0
2008-03-13 19:02:00,100.68,100.69,100.67,100.68,947500000.0
2008-03-13 19:03:00,100.68,100.685,100.66,100.67,563000000.0
2008-03-13 19:04:00,100.67,100.69,100.66,100.66,672600000.0
2008-03-13 19:05:00,100.66,100.73,100.65,100.73,680100000.0
2008-03-13 19:06:00,100.73,100.81,100.705,100.8,626900000.0
2008-03-13 19:07:00,100.8,100.82,100.74,100.77,773500000.0
2008-03-13 19:08:00,100.77,100.855,100.77,100.84,1298600000.0
2008-03-13 19:09:00,100.84,100.89,100.795,100.8,895200000.0
2008-03-13 19:10:00,100.8,100.84,100.77,100.83,775500000.0
2008-03-13 19:11:00,100.83,100.9,100.82,100.89,824600000.0
2008-03-13 19:12:00,100.89,100.89,100.84,100.84,705600000.0
2008-03-13 19:13:00,100.84,100.915,100.84,100.875,773400000.0
2008-03-13 19:14:00,100.87,100.87,100.81,100.81,852000000.0
2008-03-13 19:15:00,100.81,100.855,100.81,100.81,671600000.0
2008-03-13 19:16:00,100.81,100.84,100.81,100.83,1324600000.0
2008-03-13 19:17:00,100.83,100.835,100.81,100.83,431400000.0
2008-03-13 19:18:00,100.83,100.87,100.83,100.84,505400000.0
2008-03-13 19:19:00,100.85,100.9,100.83,100.895,794100000.0
2008-03-13 19:20:00,100.9,100.91,100.87,100.9,849400000.0
2008-03-13 19:21:00,100.91,100.97,100.9,100.94,1371600000.0
2008-03-13 19:22:00,100.94,100.95,100.91,100.93,1283000000.0
2008-03-13 19:23:00,100.93,100.94,100.9,100.93,1160799999.0
2008-03-13 19:24:00,100.94,100.95,100.93,100.94,1536800000.0
2008-03-13 19:25:00,100.94,100.96,100.93,100.94,1169200000.0
2008-03-13 19:26:00,100.94,100.96,100.93,100.95,1303900000.0
2008-03-13 19:27:00,100.95,101.06,100.95,101.05,1322699999.0
2008-03-13 19:28:00,101.05,101.06,101.01,101.05,1120800000.0
2008-03-13 19:29:00,101.05,101.13,101.05,101.11,807300000.0
2008-03-13 19:30:00,101.11,101.13,101.02,101.025,727100000.0
2008-03-13 19:31:00,101.025,101.07,101.02,101.055,832400000.0
2008-03-13 19:32:00,101.055,101.06,101.03,101.06,720000000.0
2008-03-13 19:33:00,101.06,101.07,100.99,101.005,653300000.0
2008-03-13 19:34:00,101.005,101.03,100.975,100.985,424800000.0
2008-03-13 19:35:00,100.985,101.02,100.98,101.01,520700000.0
2008-03-13 19:36:00,101.02,101.09,101.02,101.07,724200000.0
2008-03-13 19:37:00,101.06,101.11,101.055,101.09,606500000.0
2008-03-13 19:38:00,101.09,101.09,101.055,101.085,328100000.0
2008-03-13 19:39:00,101.085,101.105,101.045,101.095,128200000.0
2008-03-13 19:40:00,101.095,101.12,101.06,101.07,626800000.0
2008-03-13 19:41:00,101.07,101.075,101.015,101.02,104200000.0
2008-03-13 19:42:00,101.02,101.035,100.995,101.015,137700000.0
2008-03-13 19:43:00,101.015,101.045,101.0,101.035,112500000.0
2008-03-13 19:44:00,101.035,101.07,101.025,101.04,682700000.0
2008-03-13 19:45:00,101.04,101.05,101.02,101.05,917600000.0
2008-03-13 19:46:00,101.05,101.06,101.04,101.04,872300000.0
2008-03-13 19:47:00,101.04,101.04,101.0,101.0,468500000.0
2008-03-13 19:48:00,101.0,101.01,100.93,100.94,219800000.0
2008-03-13 19:49:00,100.94,100.985,100.93,100.93,485200000.0
2008-03-13 19:50:00,100.93,100.94,100.89,100.915,860700000.0
2008-03-13 19:51:00,100.92,100.935,100.91,100.93,228900000.0
2008-03-13 19:52:00,100.93,100.99,100.92,100.99,369500000.0
2008-03-13 19:53:00,100.99,101.03,100.985,101.015,644200000.0
2008-03-13 19:54:00,101.015,101.06,101.01,101.05,703900000.0
2008-03-13 19:55:00,101.05,101.11,101.045,101.095,548300000.0
2008-03-13 19:56:00,101.095,101.14,101.085,101.14,688300000.0
2008-03-13 19:57:00,101.14,101.175,101.14,101.16,706600000.0
2008-03-13 19:58:00,101.16,101.16,101.085,101.09,667900000.0
2008-03-13 19:59:00,101.09,101.13,101.08,101.09,741100000.0
2008-03-13 20:00:00,101.09,101.125,101.065,101.12,661100000.0
2008-03-13 20:01:00,101.12,101.17,101.1,101.155,1125100000.0
2008-03-13 20:02:00,101.15,101.245,101.15,101.21,494200000.0
2008-03-13 20:03:00,101.21,101.22,101.16,101.165,443500000.0
2008-03-13 20:04:00,101.165,101.165,101.115,101.16,311800000.0
2008-03-13 20:05:00,101.16,101.165,101.115,101.15,50200000.0
2008-03-13 20:06:00,101.145,101.155,101.11,101.12,363100000.0
2008-03-13 20:07:00,101.12,101.18,101.11,101.17,931600000.0
2008-03-13 20:08:00,101.17,101.17,101.14,101.155,245700000.0
2008-03-13 20:09:00,101.15,101.16,101.095,101.155,326600000.0
2008-03-13 20:10:00,101.15,101.16,101.14,101.155,692800000.0
2008-03-13 20:11:00,101.16,101.16,101.11,101.145,750300000.0
2008-03-13 20:12:00,101.14,101.16,101.09,101.095,337200000.0
2008-03-13 20:13:00,101.095,101.13,101.095,101.11,672700000.0
2008-03-13 20:14:00,101.11,101.14,101.1,101.135,725600000.0
2008-03-13 20:15:00,101.145,101.17,101.13,101.17,417700000.0
2008-03-13 20:16:00,101.17,101.185,101.16,101.18,428000000.0
2008-03-13 20:17:00,101.18,101.205,101.15,101.16,915300000.0
2008-03-13 20:18:00,101.16,101.16,101.105,101.11,772500000.0
2008-03-13 20:19:00,101.11,101.14,101.11,101.135,454100000.0
2008-03-13 20:20:00,101.135,101.14,101.1,101.1,467500000.0
2008-03-13 20:21:00,101.1,101.145,101.1,101.12,258300000.0
2008-03-13 20:22:00,101.12,101.14,101.12,101.125,22300000.0
2008-03-13 20:23:00,101.125,101.18,101.115,101.12,525400000.0
2008-03-13 20:24:00,101.12,101.185,101.12,101.185,330100000.0
2008-03-13 20:25:00,101.185,101.195,101.145,101.195,161700000.0
2008-03-13 20:26:00,101.195,101.195,101.145,101.16,106100000.0
2008-03-13 20:27:00,101.16,101.19,101.15,101.185,163200000.0
2008-03-13 20:28:00,101.18,101.21,101.16,101.21,124400000.0
2008-03-13 20:29:00,101.21,101.235,101.17,101.23,109100000.0
2008-03-13 20:30:00,101.23,101.24,101.19,101.2,155700000.0
2008-03-13 20:31:00,101.2,101.22,101.185,101.22,115200000.0
2008-03-13 20:32:00,101.22,101.22,101.18,101.21,95100000.0
2008-03-13 20:33:00,101.21,101.22,101.165,101.17,119700000.0
2008-03-13 20:34:00,101.17,101.18,101.11,101.12,138800000.0
2008-03-13 20:35:00,101.115,101.12,101.08,101.105,119200000.0
2008-03-13 20:36:00,101.105,101.14,101.07,101.07,151897000.0
2008-03-13 20:37:00,101.07,101.09,101.055,101.055,201000000.0
2008-03-13 20:38:00,101.055,101.085,101.055,101.075,171100000.0
2008-03-13 20:39:00,101.075,101.115,101.06,101.09,105700000.0
2008-03-13 20:40:00,101.09,101.11,101.045,101.05,78800000.0
2008-03-13 20:41:00,101.05,101.06,101.03,101.04,87700000.0
2008-03-13 20:42:00,101.04,101.085,101.035,101.065,98900000.0
2008-03-13 20:43:00,101.06,101.06,101.035,101.04,110600000.0
2008-03-13 20:44:00,101.04,101.05,101.03,101.04,106500000.0
2008-03-13 20:45:00,101.04,101.05,101.02,101.02,127999999.0
2008-03-13 20:46:00,101.03,101.03,100.95,100.955,163300000.0
2008-03-13 20:47:00,100.955,100.955,100.905,100.94,173600000.0
2008-03-13 20:48:00,100.94,100.98,100.925,100.975,60700000.0
2008-03-13 20:49:00,100.975,100.99,100.97,100.98,131600000.0
2008-03-13 20:50:00,100.98,101.01,100.955,101.01,87900000.0
2008-03-13 20:51:00,101.01,101.02,100.97,100.98,134000000.0
2008-03-13 20:52:00,100.98,100.985,100.97,100.975,72100000.0
2008-03-13 20:53:00,100.975,100.98,100.96,100.965,134100000.0
2008-03-13 20:54:00,100.965,100.97,100.945,100.95,118100000.0
2008-03-13 20:55:00,100.95,100.95,100.905,100.935,113000000.0
2008-03-13 20:56:00,100.935,100.975,100.91,100.975,58400000.0
2008-03-13 20:57:00,100.975,101.015,100.975,101.01,122600000.0
2008-03-13 20:58:00,101.01,101.03,101.0,101.0,143100000.0
2008-03-13 20:59:00,101.0,101.04,101.0,101.02,152500000.0
2008-03-13 21:00:00,101.02,101.08,101.02,101.07,150100000.0
2008-03-13 21:01:00,101.07,101.095,101.06,101.095,141200000.0
2008-03-13 21:02:00,101.095,101.1,101.015,101.06,163600000.0
2008-03-13 21:03:00,101.06,101.095,101.0,101.0,76700000.0
2008-03-13 21:04:00,101.01,101.055,101.0,101.02,82496000.0
2008-03-13 21:05:00,101.015,101.03,100.99,100.99,145100000.0
2008-03-13 21:06:00,100.99,101.065,100.99,101.01,82400000.0
2008-03-13 21:07:00,101.01,101.07,101.005,101.04,138200000.0
2008-03-13 21:08:00,101.04,101.075,101.035,101.06,102700000.0
2008-03-13 21:09:00,101.06,101.07,101.02,101.035,109800000.0
2008-03-13 21:10:00,101.035,101.05,101.025,101.03,129700000.0
2008-03-13 21:11:00,101.03,101.05,101.02,101.05,147900000.0
2008-03-13 21:12:00,101.05,101.05,101.005,101.04,114700000.0
2008-03-13 21:13:00,101.04,101.08,101.04,101.07,123300000.0
2008-03-13 21:14:00,101.07,101.09,101.04,101.075,142700000.0
2008-03-13 21:15:00,101.08,101.08,101.05,101.065,147500000.0
2008-03-13 21:16:00,101.065,101.065,101.01,101.02,126500000.0
2008-03-13 21:17:00,101.02,101.05,101.005,101.045,200500000.0
2008-03-13 21:18:00,101.045,101.06,101.025,101.05,128800000.0
2008-03-13 21:19:00,101.05,101.06,101.035,101.05,152800000.0
2008-03-13 21:20:00,101.05,101.06,101.02,101.03,154000000.0
2008-03-13 21:21:00,101.03,101.03,101.015,101.025,164300000.0
2008-03-13 21:22:00,101.025,101.025,101.0,101.025,97900000.0
2008-03-13 21:23:00,101.025,101.05,101.015,101.05,160900000.0
2008-03-13 21:24:00,101.05,101.055,101.03,101.05,105500000.0
2008-03-13 21:25:00,101.05,101.05,101.04,101.05,118900000.0
2008-03-13 21:26:00,101.05,101.065,101.05,101.055,138400000.0
2008-03-13 21:27:00,101.055,101.08,101.05,101.05,140300000.0
2008-03-13 21:28:00,101.05,101.07,101.045,101.065,251600000.0
2008-03-13 21:29:00,101.065,101.065,101.04,101.05,106300000.0
2008-03-13 21:30:00,101.055,101.1,101.055,101.1,155050000.0
2008-03-13 21:31:00,101.1,101.105,101.08,101.1,103900000.0
2008-03-13 21:32:00,101.1,101.1,101.065,101.07,144500000.0
2008-03-13 21:33:00,101.07,101.07,101.045,101.06,105900000.0
2008-03-13 21:34:00,101.06,101.06,101.045,101.05,134400000.0
2008-03-13 21:35:00,101.05,101.06,101.045,101.05,121200000.0
2008-03-13 21:36:00,101.05,101.06,101.04,101.06,135200000.0
2008-03-13 21:37:00,101.06,101.06,101.03,101.04,159200000.0
2008-03-13 21:38:00,101.04,101.05,101.03,101.03,218300000.0
2008-03-13 21:39:00,101.03,101.04,101.02,101.035,181200000.0
2008-03-13 21:40:00,101.035,101.065,101.035,101.055,136000000.0
2008-03-13 21:41:00,101.055,101.07,101.04,101.04,138500000.0
2008-03-13 21:42:00,101.04,101.04,101.03,101.04,155000000.0
2008-03-13 21:43:00,101.04,101.04,101.025,101.025,169800000.0
2008-03-13 21:44:00,101.015,101.02,101.01,101.01,162200000.0
2008-03-13 21:45:00,101.01,101.01,100.995,101.0,442100000.0
2008-03-13 21:46:00,101.0,101.0,100.915,100.915,280239202.0
2008-03-13 21:47:00,100.915,100.93,100.905,100.92,290700000.0
2008-03-13 21:48:00,100.92,100.92,100.905,100.905,275300000.0
2008-03-13 21:49:00,100.905,100.925,100.895,100.91,305500000.0
2008-03-13 21:50:00,100.91,100.91,100.87,100.87,89800000.0
2008-03-13 21:51:00,100.87,100.885,100.86,100.88,178800000.0
2008-03-13 21:52:00,100.88,100.88,100.825,100.83,158000000.0
2008-03-13 21:53:00,100.83,100.83,100.78,100.78,215500002.0
2008-03-13 21:54:00,100.78,100.79,100.76,100.76,164100000.0
2008-03-13 21:55:00,100.76,100.77,100.72,100.72,257400000.0
2008-03-13 21:56:00,100.72,100.785,100.65,100.775,173600000.0
2008-03-13 21:57:00,100.78,100.81,100.76,100.78,117600000.0
2008-03-13 21:58:00,100.78,100.79,100.75,100.76,124600000.0
2008-03-13 21:59:00,100.76,100.79,100.76,100.78,87100000.0
2008-03-13 22:00:00,100.78,100.79,100.76,100.78,115100000.0
2008-03-13 22:01:00,100.78,100.785,100.675,100.675,131862000.0
2008-03-13 22:02:00,100.675,100.695,100.66,100.68,77510000.0
2008-03-13 22:03:00,100.68,100.68,100.665,100.67,68800000.0
2008-03-13 22:04:00,100.67,100.68,100.67,100.675,43800000.0
2008-03-13 22:05:00,100.675,100.73,100.675,100.72,59700000.0
2008-03-13 22:06:00,100.72,100.725,100.69,100.695,67800000.0
2008-03-13 22:07:00,100.695,100.695,100.655,100.67,48700000.0
2008-03-13 22:08:00,100.67,100.67,100.655,100.655,36000000.0
2008-03-13 22:09:00,100.655,100.66,100.575,100.66,530500000.0
2008-03-13 22:10:00,100.66,100.685,100.66,100.675,144600000.0
2008-03-13 22:11:00,100.675,100.73,100.675,100.73,158400000.0
2008-03-13 22:12:00,100.73,100.73,100.7,100.71,126100000.0
2008-03-13 22:13:00,100.71,100.71,100.67,100.68,140300000.0
2008-03-13 22:14:00,100.68,100.69,100.64,100.65,129700000.0
2008-03-13 22:15:00,100.65,100.67,100.645,100.645,163200000.0
2008-03-13 22:16:00,100.645,100.66,100.645,100.66,392200000.0
2008-03-13 22:17:00,100.66,100.68,100.66,100.68,130200000.0
2008-03-13 22:18:00,100.68,100.69,100.655,100.66,201200000.0
2008-03-13 22:19:00,100.66,100.67,100.635,100.635,141500000.0
2008-03-13 22:20:00,100.635,100.68,100.635,100.665,373750000.0
2008-03-13 22:21:00,100.665,100.675,100.665,100.665,1570850000.0
2008-03-13 22:22:00,100.665,100.675,100.665,100.675,584800000.0
2008-03-13 22:23:00,100.675,100.675,100.665,100.675,1434200000.0
2008-03-13 22:24:00,100.675,100.715,100.675,100.715,547700000.0
2008-03-13 22:25:00,100.715,100.715,100.69,100.7,193400000.0
2008-03-13 22:26:00,100.7,100.7,100.695,100.7,268800000.0
2008-03-13 22:27:00,100.7,100.71,100.7,100.71,120200000.0
2008-03-13 22:28:00,100.71,100.72,100.67,100.67,154100000.0
2008-03-13 22:29:00,100.67,100.685,100.67,100.68,240800000.0
2008-03-13 22:30:00,100.68,100.68,100.67,100.67,135000000.0
2008-03-13 22:31:00,100.67,100.67,100.615,100.63,251800000.0
2008-03-13 22:32:00,100.63,100.645,100.615,100.62,393400000.0
2008-03-13 22:33:00,100.62,100.67,100.62,100.635,365400000.0
2008-03-13 22:34:00,100.635,100.655,100.63,100.635,290600000.0
2008-03-13 22:35:00,100.635,100.665,100.6,100.6,192900000.0
2008-03-13 22:36:00,100.6,100.625,100.6,100.615,338700000.0
2008-03-13 22:37:00,100.615,100.625,100.605,100.615,1262599992.0
2008-03-13 22:38:00,100.615,100.625,100.615,100.615,518000000.0
2008-03-13 22:39:00,100.615,100.645,100.61,100.625,239000000.0
2008-03-13 22:40:00,100.625,100.625,100.585,100.585,1016499998.0
2008-03-13 22:41:00,100.585,100.62,100.585,100.605,355600000.0
2008-03-13 22:42:00,100.605,100.605,100.585,100.6,99900000.0
2008-03-13 22:43:00,100.6,100.62,100.6,100.61,437400000.0
2008-03-13 22:44:00,100.61,100.62,100.605,100.62,1716200000.0
2008-03-13 22:45:00,100.62,100.65,100.62,100.63,1968799999.0
2008-03-13 22:46:00,100.45,100.45,100.45,100.45,1995200000.0
2008-03-13 22:47:00,100.64,100.65,100.64,100.65,1995200000.0
2008-03-13 22:48:00,100.65,100.66,100.65,100.66,2018400001.0
2008-03-13 22:49:00,100.66,100.66,100.66,100.66,1480800000.0
2008-03-13 22:50:00,100.51,100.51,100.5,100.51,1972400000.0
2008-03-13 22:51:00,100.5,100.5,100.45,100.45,1972400000.0
2008-03-13 22:52:00,100.61,100.62,100.61,100.62,1972400000.0
2008-03-13 22:53:00,100.61,100.63,100.6,100.62,1326699995.0
2008-03-13 22:54:00,100.62,100.67,100.62,100.67,1529000000.0
2008-03-13 22:55:00,100.43,100.43,100.28,100.3,1673200000.0
2008-03-13 22:56:00,100.61,100.63,100.61,100.62,1673200000.0
2008-03-13 22:57:00,100.62,100.63,100.62,100.62,1702800000.0
2008-03-13 22:58:00,100.62,100.64,100.62,100.63,1442200000.0
2008-03-13 22:59:00,100.63,100.64,100.62,100.63,1800999993.0
2008-03-13 23:00:00,100.63,100.63,100.62,100.62,240000000.0
2008-03-13 23:01:00,100.33,100.35,100.31,100.35,361500000.0
2008-03-13 23:02:00,100.58,100.6,100.5,100.5,361500000.0
2008-03-13 23:03:00,100.51,100.53,100.51,100.52,870700000.0
2008-03-13 23:04:00,100.52,100.54,100.52,100.54,880200000.0
2008-03-13 23:05:00,100.54,100.54,100.5,100.51,930500000.0
2008-03-13 23:06:00,100.51,100.55,100.5,100.55,883800000.0
2008-03-13 23:07:00,100.55,100.55,100.54,100.54,945600000.0
2008-03-13 23:08:00,100.54,100.56,100.53,100.53,888900000.0
2008-03-13 23:09:00,100.53,100.55,100.53,100.55,948100000.0
2008-03-13 23:10:00,100.55,100.56,100.55,100.56,946400000.0
2008-03-13 23:11:00,100.56,100.56,100.55,100.55,950400000.0
2008-03-13 23:12:00,100.55,100.55,100.54,100.54,981200000.0
2008-03-13 23:13:00,100.54,100.54,100.54,100.54,946000000.0
2008-03-13 23:14:00,100.54,100.55,100.54,100.54,854900000.0
2008-03-13 23:15:00,100.54,100.54,100.51,100.51,774400000.0
2008-03-13 23:16:00,100.51,100.53,100.5,100.5,1150800000.0
2008-03-13 23:17:00,100.5,100.5,100.46,100.46,1209100000.0
2008-03-13 23:18:00,100.46,100.46,100.46,100.46,1336400000.0
2008-03-13 23:19:00,100.46,100.475,100.46,100.46,1250100001.0
2008-03-13 23:20:00,100.47,100.54,100.46,100.5,1177300000.0
2008-03-13 23:21:00,100.4,100.42,100.4,100.42,1477100001.0
2008-03-13 23:22:00,100.46,100.46,100.45,100.46,1477100001.0
2008-03-13 23:23:00,100.46,100.46,100.45,100.45,1344600000.0
2008-03-13 23:24:00,100.45,100.45,100.45,100.45,1266200000.0
2008-03-13 23:25:00,100.45,100.47,100.45,100.47,1295300000.0
2008-03-13 23:26:00,100.47,100.47,100.45,100.47,1656300000.0
2008-03-13 23:27:00,100.47,100.48,100.46,100.46,1268100000.0
2008-03-13 23:28:00,100.46,100.46,100.46,100.46,1228500000.0
2008-03-13 23:29:00,100.46,100.46,100.46,100.46,1199000000.0
2008-03-13 23:30:00,100.46,100.46,100.45,100.46,1392300000.0
2008-03-13 23:31:00,100.46,100.47,100.46,100.47,1175100000.0
2008-03-13 23:32:00,100.47,100.5,100.46,100.5,1295200000.0
2008-03-13 23:33:00,100.5,100.5,100.48,100.48,1395400000.0
2008-03-13 23:34:00,100.48,100.48,100.48,100.48,1460600000.0
2008-03-13 23:35:00,100.48,100.5,100.48,100.5,2020400000.0
2008-03-13 23:36:00,100.5,100.51,100.47,100.48,1207000000.0
2008-03-13 23:37:00,100.48,100.5,100.48,100.5,1775800000.0
2008-03-13 23:38:00,100.5,100.5,100.49,100.5,1290800000.0
2008-03-13 23:39:00,100.5,100.5,100.49,100.5,1216700000.0
2008-03-13 23:40:00,100.5,100.51,100.5,100.5,1490000000.0
2008-03-13 23:41:00,100.5,100.52,100.49,100.5,852100000.0
2008-03-13 23:42:00,100.5,100.53,100.475,100.52,1163300000.0
2008-03-13 23:43:00,100.52,100.53,100.47,100.52,972200000.0
2008-03-13 23:44:00,100.52,100.52,100.46,100.47,601000000.0
2008-03-13 23:45:00,100.47,100.47,100.46,100.46,1241900000.0
2008-03-13 23:46:00,100.46,100.465,100.46,100.46,448100000.0
2008-03-13 23:47:00,100.64,100.66,100.64,100.65,991700000.0
2008-03-13 23:48:00,100.48,100.51,100.48,100.485,991700000.0
2008-03-13 23:49:00,100.485,100.5,100.485,100.5,101700000.0
2008-03-13 23:50:00,100.49,100.52,100.485,100.51,553500000.0
2008-03-13 23:51:00,100.51,100.51,100.45,100.45,489500000.0
2008-03-13 23:52:00,100.45,100.45,100.44,100.44,881000000.0
2008-03-13 23:53:00,100.44,100.44,100.44,100.44,1212300000.0
2008-03-13 23:54:00,100.44,100.46,100.42,100.44,1402700000.0
2008-03-13 23:55:00,100.44,100.44,100.3,100.325,503600000.0
2008-03-13 23:56:00,100.32,100.35,100.31,100.32,597700000.0
2008-03-13 23:57:00,100.32,100.325,100.3,100.325,1117300000.0
2008-03-13 23:58:00,100.69,100.69,100.67,100.67,1724300000.0
2008-03-13 23:59:00,100.32,100.32,100.3,100.3,1724300000.0
2008-03-14 00:00:00,100.3,100.35,100.3,100.31,1380599999.0
2008-03-14 00:01:00,100.31,100.36,100.3,100.36,1091200000.0
2008-03-14 00:02:00,100.36,100.37,100.345,100.37,120100000.0
2008-03-14 00:03:00,100.37,100.38,100.37,100.37,877000000.0
2008-03-14 00:04:00,100.37,100.4,100.37,100.39,1294000000.0
2008-03-14 00:05:00,100.39,100.4,100.37,100.39,390400000.0
2008-03-14 00:06:00,100.39,100.41,100.38,100.41,556900000.0
2008-03-14 00:07:00,100.41,100.41,100.375,100.41,176400000.0
2008-03-14 00:08:00,100.4,100.4,100.37,100.4,298500000.0
2008-03-14 00:09:00,100.4,100.41,100.38,100.385,87200000.0
2008-03-14 00:10:00,100.385,100.4,100.385,100.4,1075600000.0
2008-03-14 00:11:00,100.4,100.43,100.4,100.42,1544099996.0
2008-03-14 00:12:00,100.42,100.43,100.42,100.43,1392499999.0
2008-03-14 00:13:00,100.43,100.44,100.43,100.44,1351400000.0
2008-03-14 00:14:00,100.44,100.44,100.4,100.4,1423300000.0
2008-03-14 00:15:00,100.41,100.41,100.4,100.41,1388800000.0
2008-03-14 00:16:00,100.41,100.45,100.4,100.43,1676999993.0
2008-03-14 00:17:00,100.43,100.43,100.42,100.42,702700000.0
2008-03-14 00:18:00,100.42,100.44,100.4,100.4,1142400046.0
2008-03-14 00:19:00,100.58,100.59,100.58,100.58,1170600000.0
2008-03-14 00:20:00,100.43,100.43,100.41,100.43,1170600000.0
2008-03-14 00:21:00,100.43,100.43,100.41,100.42,1258200000.0
2008-03-14 00:22:00,100.61,100.61,100.6,100.61,1950400054.0
2008-03-14 00:23:00,100.4,100.455,100.4,100.455,1950400054.0
2008-03-14 00:24:00,100.455,100.46,100.45,100.45,183600000.0
2008-03-14 00:25:00,100.45,100.48,100.45,100.48,683200000.0
2008-03-14 00:26:00,100.48,100.52,100.48,100.52,1403000000.0
2008-03-14 00:27:00,100.52,100.52,100.52,100.52,1189800000.0
2008-03-14 00:28:00,100.52,100.52,100.52,100.52,1495100000.0
2008-03-14 00:29:00,100.52,100.56,100.52,100.54,1258900000.0
2008-03-14 00:30:00,100.54,100.54,100.51,100.54,1671800000.0
2008-03-14 00:31:00,100.54,100.54,100.5,100.5,379100000.0
2008-03-14 00:32:00,100.5,100.52,100.5,100.52,1149400000.0
2008-03-14 00:33:00,100.52,100.59,100.52,100.57,1173300000.0
2008-03-14 00:34:00,100.57,100.6,100.56,100.59,596400000.0
2008-03-14 00:35:00,100.59,100.6,100.58,100.6,718500000.0
2008-03-14 00:36:00,100.6,100.62,100.56,100.57,879100000.0
2008-03-14 00:37:00,100.57,100.57,100.56,100.57,1160200000.0
2008-03-14 00:38:00,100.57,100.63,100.57,100.63,1272800007.0
2008-03-14 00:39:00,100.63,100.66,100.62,100.64,1024400000.0
2008-03-14 00:40:00,100.64,100.68,100.64,100.68,811900000.0
2008-03-14 00:41:00,100.68,100.7,100.67,100.68,178800000.0
2008-03-14 00:42:00,100.68,100.7,100.67,100.67,648999999.0
2008-03-14 00:43:00,100.67,100.68,100.66,100.67,1093700000.0
2008-03-14 00:44:00,100.67,100.69,100.66,100.66,1546700000.0
2008-03-14 00:45:00,100.66,100.67,100.66,100.66,515500000.0
2008-03-14 00:46:00,100.66,100.66,100.65,100.65,1178400000.0
2008-03-14 00:47:00,100.65,100.66,100.65,100.66,671400000.0
2008-03-14 00:48:00,100.66,100.67,100.66,100.67,462100000.0
2008-03-14 00:49:00,100.67,100.7,100.66,100.69,1172900000.0
2008-03-14 00:50:00,100.69,100.69,100.67,100.68,1731700000.0
2008-03-14 00:51:00,100.68,100.7,100.66,100.7,1718300000.0
2008-03-14 00:52:00,100.7,100.75,100.7,100.72,1292800000.0
2008-03-14 00:53:00,100.72,100.72,100.69,100.7,1092500000.0
2008-03-14 00:54:00,100.7,100.71,100.69,100.71,922800000.0
2008-03-14 00:55:00,100.71,100.755,100.71,100.73,1452200000.0
2008-03-14 00:56:00,100.73,100.73,100.66,100.66,1327900000.0
2008-03-14 00:57:00,100.66,100.7,100.66,100.7,1826700000.0
2008-03-14 00:58:00,100.7,100.7,100.68,100.68,1451200000.0
2008-03-14 00:59:00,100.68,100.69,100.68,100.68,1897000000.0
2008-03-14 01:00:00,100.68,100.69,100.68,100.68,1285900000.0
2008-03-14 01:01:00,100.68,100.68,100.64,100.64,1352100000.0
2008-03-14 01:02:00,100.64,100.65,100.64,100.64,837200000.0
2008-03-14 01:03:00,100.64,100.65,100.64,100.64,912600000.0
2008-03-14 01:04:00,100.64,100.64,100.63,100.63,594200000.0
2008-03-14 01:05:00,100.63,100.64,100.63,100.64,169200000.0
2008-03-14 01:06:00,100.64,100.64,100.61,100.62,518400000.0
2008-03-14 01:07:00,100.62,100.64,100.62,100.63,803100000.0
2008-03-14 01:08:00,100.64,100.66,100.61,100.61,786700000.0
2008-03-14 01:09:00,100.61,100.61,100.57,100.61,933500000.0
2008-03-14 01:10:00,100.61,100.61,100.56,100.58,696000000.0
2008-03-14 01:11:00,100.58,100.6,100.57,100.6,874800006.0
2008-03-14 01:12:00,100.6,100.6,100.57,100.57,861400000.0
2008-03-14 01:13:00,100.58,100.58,100.57,100.58,88600000.0
2008-03-14 01:14:00,100.58,100.59,100.57,100.57,1180100008.0
2008-03-14 01:15:00,100.57,100.58,100.55,100.56,1377200001.0
2008-03-14 01:16:00,100.56,100.57,100.55,100.56,830100000.0
2008-03-14 01:17:00,100.56,100.61,100.56,100.59,964299998.0
2008-03-14 01:18:00,100.59,100.59,100.58,100.58,640200000.0
2008-03-14 01:19:00,100.58,100.6,100.58,100.6,892800004.0
2008-03-14 01:20:00,100.6,100.6,100.58,100.58,1873600000.0
2008-03-14 01:21:00,100.58,100.61,100.58,100.61,1417600000.0
2008-03-14 01:22:00,100.61,100.62,100.6,100.62,1399799999.0
2008-03-14 01:23:00,100.62,100.65,100.62,100.65,1386400001.0
2008-03-14 01:24:00,100.65,100.66,100.63,100.64,1941100000.0
2008-03-14 01:25:00,100.64,100.67,100.64,100.67,1349300001.0
2008-03-14 01:26:00,100.67,100.68,100.67,100.67,1339300000.0
2008-03-14 01:27:00,100.67,100.68,100.67,100.68,2045100000.0
2008-03-14 01:28:00,100.68,100.68,100.67,100.67,1899500000.0
2008-03-14 01:29:00,100.67,100.68,100.67,100.68,1348900000.0
2008-03-14 01:30:00,100.68,100.69,100.67,100.69,1799599999.0
2008-03-14 01:31:00,100.69,100.7,100.67,100.67,2095900000.0
2008-03-14 01:32:00,100.67,100.68,100.67,100.67,1583599998.0
2008-03-14 01:33:00,100.675,100.685,100.675,100.685,1177900000.0
2008-03-14 01:34:00,100.685,100.695,100.685,100.69,1449700000.0
2008-03-14 01:35:00,100.69,100.7,100.69,100.69,2036800000.0
2008-03-14 01:36:00,100.69,100.69,100.69,100.69,2091200000.0
2008-03-14 01:37:00,100.69,100.72,100.69,100.71,1836000000.0
2008-03-14 01:38:00,100.71,100.71,100.7,100.71,1564500000.0
2008-03-14 01:39:00,100.71,100.73,100.705,100.72,2026699998.0
2008-03-14 01:40:00,100.92,100.93,100.92,100.92,1515200001.0
2008-03-14 01:41:00,100.72,100.73,100.7,100.71,1515200001.0
2008-03-14 01:42:00,100.71,100.72,100.7,100.71,1349000000.0
2008-03-14 01:43:00,100.71,100.72,100.7,100.71,1294700000.0
2008-03-14 01:44:00,100.71,100.73,100.71,100.72,1227300000.0
2008-03-14 01:45:00,100.72,100.73,100.72,100.73,1260700000.0
2008-03-14 01:46:00,100.73,100.73,100.69,100.7,1266000000.0
2008-03-14 01:47:00,100.7,100.7,100.65,100.67,1433600000.0
2008-03-14 01:48:00,100.67,100.69,100.67,100.69,1046900000.0
2008-03-14 01:49:00,100.69,100.705,100.68,100.68,1548000000.0
2008-03-14 01:50:00,100.68,100.7,100.67,100.7,1903299999.0
2008-03-14 01:51:00,100.7,100.71,100.7,100.71,2005000000.0
2008-03-14 01:52:00,100.71,100.72,100.7,100.71,1521500001.0
2008-03-14 01:53:00,100.71,100.715,100.705,100.705,1044100000.0
2008-03-14 01:54:00,100.705,100.71,100.67,100.675,1281000000.0
2008-03-14 01:55:00,100.675,100.685,100.67,100.67,704000000.0
2008-03-14 01:56:00,100.675,100.68,100.64,100.65,1296000001.0
2008-03-14 01:57:00,100.65,100.67,100.65,100.67,1748600000.0
2008-03-14 01:58:00,100.67,100.7,100.665,100.7,1514200000.0
2008-03-14 01:59:00,100.7,100.7,100.69,100.69,972300000.0
2008-03-14 02:00:00,100.69,100.72,100.69,100.71,1685600000.0
2008-03-14 02:01:00,100.71,100.71,100.705,100.71,1390900000.0
2008-03-14 02:02:00,100.71,100.73,100.71,100.73,1555099999.0
2008-03-14 02:03:00,100.73,100.73,100.71,100.72,1661600001.0
2008-03-14 02:04:00,100.72,100.72,100.72,100.72,1486400000.0
2008-03-14 02:05:00,100.72,100.74,100.72,100.73,1299200000.0
2008-03-14 02:06:00,100.73,100.74,100.71,100.71,826800000.0
2008-03-14 02:07:00,100.71,100.72,100.705,100.72,1272800000.0
2008-03-14 02:08:00,100.72,100.77,100.72,100.76,1042999998.0
2008-03-14 02:09:00,100.76,100.76,100.74,100.75,1621300000.0
2008-03-14 02:10:00,100.75,100.79,100.75,100.79,1725299998.0
2008-03-14 02:11:00,100.79,100.85,100.79,100.84,1460500002.0
2008-03-14 02:12:00,100.84,100.85,100.83,100.85,1330499999.0
2008-03-14 02:13:00,100.845,100.86,100.83,100.83,1501600001.0
2008-03-14 02:14:00,100.83,100.83,100.8,100.8,1590400001.0
2008-03-14 02:15:00,100.8,100.84,100.79,100.83,1577900004.0
2008-03-14 02:16:00,100.83,100.83,100.81,100.82,1230700000.0
2008-03-14 02:17:00,100.82,100.83,100.81,100.81,1318800000.0
2008-03-14 02:18:00,100.81,100.82,100.805,100.82,1584700019.0
2008-03-14 02:19:00,100.82,100.85,100.82,100.85,1392800000.0
2008-03-14 02:20:00,100.85,100.85,100.83,100.83,1374400000.0
2008-03-14 02:21:00,100.83,100.83,100.82,100.82,1210400000.0
2008-03-14 02:22:00,100.82,100.83,100.82,100.83,1105600000.0
2008-03-14 02:23:00,100.83,100.84,100.82,100.84,1180200000.0
2008-03-14 02:24:00,100.84,100.85,100.84,100.85,1302800000.0
2008-03-14 02:25:00,100.85,100.92,100.85,100.92,1649200000.0
2008-03-14 02:26:00,100.92,100.93,100.87,100.89,1662400000.0
2008-03-14 02:27:00,100.89,100.92,100.89,100.91,1716300001.0
2008-03-14 02:28:00,100.91,100.92,100.89,100.91,1458900000.0
2008-03-14 02:29:00,100.91,100.91,100.9,100.91,972700000.0
2008-03-14 02:30:00,100.91,100.92,100.9,100.91,1734800001.0
2008-03-14 02:31:00,100.91,100.94,100.91,100.92,1377000000.0
2008-03-14 02:32:00,100.92,100.93,100.92,100.92,1340500001.0
2008-03-14 02:33:00,100.92,100.97,100.915,100.97,1346800000.0
2008-03-14 02:34:00,100.97,100.98,100.95,100.96,1507000001.0
2008-03-14 02:35:00,100.96,100.98,100.95,100.98,1138399998.0
2008-03-14 02:36:00,100.98,100.98,100.96,100.98,1563000000.0
2008-03-14 02:37:00,100.99,100.99,100.93,100.93,891600000.0
2008-03-14 02:38:00,100.93,100.96,100.93,100.94,1504300000.0
2008-03-14 02:39:00,100.94,100.945,100.91,100.91,958294760.0
2008-03-14 02:40:00,100.91,100.945,100.91,100.92,1356843587.0
2008-03-14 02:41:00,100.92,100.93,100.9,100.91,1667100000.0
2008-03-14 02:42:00,100.91,100.91,100.91,100.91,1314400000.0
2008-03-14 02:43:00,100.91,100.94,100.91,100.94,1265300000.0
2008-03-14 02:44:00,100.94,100.94,100.94,100.94,1377600000.0
2008-03-14 02:45:00,100.94,100.95,100.94,100.94,1794400000.0
2008-03-14 02:46:00,100.94,100.95,100.94,100.94,1639600000.0
2008-03-14 02:47:00,100.86,100.88,100.86,100.87,1820000000.0
2008-03-14 02:48:00,100.86,100.86,100.84,100.84,1820000000.0
2008-03-14 02:49:00,100.97,100.98,100.96,100.96,1820000000.0
2008-03-14 02:50:00,100.96,100.98,100.96,100.96,1418400000.0
2008-03-14 02:51:00,100.96,100.995,100.96,100.99,1369200000.0
2008-03-14 02:52:00,100.99,101.0,100.97,100.98,1357800000.0
2008-03-14 02:53:00,100.98,101.0,100.97,100.99,1084700000.0
2008-03-14 02:54:00,100.99,101.01,100.975,101.0,673099990.0
2008-03-14 02:55:00,101.0,101.01,100.98,100.98,914900000.0
2008-03-14 02:56:00,100.98,101.02,100.98,101.02,1081999998.0
2008-03-14 02:57:00,101.02,101.04,101.02,101.02,1253500000.0
2008-03-14 02:58:00,101.02,101.02,101.0,101.0,1583700001.0
2008-03-14 02:59:00,101.0,101.02,100.98,100.98,1288100001.0
2008-03-14 03:00:00,100.98,100.98,100.96,100.97,1339500000.0
2008-03-14 03:01:00,100.97,100.99,100.97,100.98,1070900000.0
2008-03-14 03:02:00,100.98,100.98,100.95,100.98,995700000.0
2008-03-14 03:03:00,100.98,101.0,100.98,100.99,1275600000.0
2008-03-14 03:04:00,100.99,100.99,100.97,100.97,1330800000.0
2008-03-14 03:05:00,100.97,100.98,100.96,100.97,1745000000.0
2008-03-14 03:06:00,100.97,100.98,100.94,100.95,1168499999.0
2008-03-14 03:07:00,100.95,100.95,100.93,100.94,1183800000.0
2008-03-14 03:08:00,100.94,100.94,100.895,100.9,797750000.0
2008-03-14 03:09:00,100.89,100.93,100.89,100.91,1673800001.0
2008-03-14 03:10:00,100.91,100.92,100.85,100.86,1165000000.0
2008-03-14 03:11:00,100.86,100.87,100.82,100.83,1619000013.0
2008-03-14 03:12:00,100.83,100.83,100.76,100.81,1780700005.0
2008-03-14 03:13:00,100.81,100.81,100.76,100.78,1687100002.0
2008-03-14 03:14:00,100.78,100.79,100.78,100.78,1277900000.0
2008-03-14 03:15:00,100.78,100.82,100.78,100.82,1340400000.0
2008-03-14 03:16:00,100.82,100.83,100.77,100.77,1355100001.0
2008-03-14 03:17:00,100.77,100.78,100.75,100.77,1521200003.0
2008-03-14 03:18:00,100.77,100.78,100.73,100.73,1386900000.0
2008-03-14 03:19:00,100.73,100.75,100.73,100.75,1410900001.0
2008-03-14 03:20:00,100.75,100.76,100.74,100.76,1339100000.0
2008-03-14 03:21:00,100.76,100.77,100.75,100.76,1584300001.0
2008-03-14 03:22:00,100.76,100.76,100.76,100.76,1782400000.0
2008-03-14 03:23:00,100.76,100.78,100.76,100.78,1629200001.0
2008-03-14 03:24:00,100.78,100.78,100.77,100.77,1391500000.0
2008-03-14 03:25:00,100.77,100.79,100.77,100.78,1367700000.0
2008-03-14 03:26:00,100.78,100.8,100.77,100.78,1979400000.0
2008-03-14 03:27:00,100.78,100.79,100.78,100.79,1754300001.0
2008-03-14 03:28:00,100.8,100.81,100.79,100.81,1583200000.0
2008-03-14 03:29:00,100.81,100.81,100.8,100.81,1754900000.0
2008-03-14 03:30:00,100.81,100.81,100.8,100.81,1349799998.0
2008-03-14 03:31:00,100.81,100.81,100.79,100.8,1365500000.0
2008-03-14 03:32:00,100.8,100.8,100.765,100.775,949999979.0
2008-03-14 03:33:00,100.61,100.62,100.6,100.6,2116199997.0
2008-03-14 03:34:00,100.77,100.78,100.77,100.77,2116199997.0
2008-03-14 03:35:00,100.77,100.8,100.76,100.79,1474800002.0
2008-03-14 03:36:00,100.79,100.79,100.78,100.78,1693600000.0
2008-03-14 03:37:00,100.78,100.79,100.78,100.79,1607600000.0
2008-03-14 03:38:00,100.79,100.84,100.79,100.82,1574300000.0
2008-03-14 03:39:00,100.82,100.85,100.82,100.84,1576799996.0
2008-03-14 03:40:00,100.84,100.84,100.84,100.84,1510800000.0
2008-03-14 03:41:00,100.84,100.84,100.83,100.84,1491500000.0
2008-03-14 03:42:00,100.84,100.85,100.84,100.84,1284800000.0
2008-03-14 03:43:00,100.84,100.845,100.84,100.845,930200000.0
2008-03-14 03:44:00,100.845,100.865,100.845,100.865,578300000.0
2008-03-14 03:45:00,100.865,100.88,100.86,100.86,701286588.0
2008-03-14 03:46:00,100.58,100.58,100.58,100.58,1419499996.0
2008-03-14 03:47:00,100.86,100.88,100.86,100.86,1419499996.0
2008-03-14 03:48:00,100.86,100.86,100.84,100.84,1596200000.0
2008-03-14 03:49:00,100.84,100.84,100.82,100.83,1357200022.0
2008-03-14 03:50:00,100.83,100.83,100.77,100.77,861400000.0
2008-03-14 03:51:00,100.77,100.78,100.75,100.76,1265700001.0
2008-03-14 03:52:00,100.76,100.77,100.76,100.76,1898300000.0
2008-03-14 03:53:00,100.76,100.77,100.755,100.76,1857600000.0
2008-03-14 03:54:00,100.76,100.77,100.71,100.71,1541000000.0
2008-03-14 03:55:00,100.71,100.74,100.71,100.72,1657700000.0
2008-03-14 03:56:00,100.72,100.72,100.7,100.71,1362500000.0
2008-03-14 03:57:00,100.71,100.72,100.71,100.72,1656100000.0
2008-03-14 03:58:00,100.72,100.73,100.72,100.72,1425900000.0
2008-03-14 03:59:00,100.72,100.73,100.71,100.72,1568800000.0
2008-03-14 04:00:00,100.72,100.73,100.71,100.71,1906700000.0
2008-03-14 04:01:00,100.71,100.73,100.71,100.73,368100000.0
2008-03-14 04:02:00,100.72,100.72,100.72,100.72,368100000.0
2008-03-14 04:03:00,100.72,100.72,100.67,100.67,739900000.0
2008-03-14 04:04:00,100.67,100.68,100.62,100.64,856100000.0
2008-03-14 04:05:00,100.64,100.67,100.63,100.67,850200000.0
2008-03-14 04:06:00,100.67,100.67,100.63,100.63,1965400000.0
2008-03-14 04:07:00,100.63,100.63,100.6,100.6,1783600000.0
2008-03-14 04:08:00,100.6,100.61,100.55,100.55,1547800000.0
2008-03-14 04:09:00,100.55,100.61,100.55,100.6,1507500000.0
2008-03-14 04:10:00,100.6,100.62,100.6,100.6,1750200000.0
2008-03-14 04:11:00,100.64,100.64,100.64,100.64,1882500002.0
2008-03-14 04:12:00,100.6,100.63,100.59,100.62,1882500002.0
2008-03-14 04:13:00,100.62,100.64,100.62,100.63,1758300001.0
2008-03-14 04:14:00,100.63,100.65,100.61,100.65,1724400000.0
2008-03-14 04:15:00,100.64,100.65,100.63,100.64,1312000000.0
2008-03-14 04:16:00,100.64,100.65,100.63,100.63,1632300000.0
2008-03-14 04:17:00,100.63,100.64,100.63,100.63,1981900000.0
2008-03-14 04:18:00,100.63,100.64,100.63,100.63,2038400000.0
2008-03-14 04:19:00,100.63,100.64,100.63,100.63,1993900000.0
2008-03-14 04:20:00,100.63,100.64,100.63,100.63,1772200000.0
2008-03-14 04:21:00,100.63,100.63,100.59,100.6,1670900000.0
2008-03-14 04:22:00,100.6,100.6,100.58,100.58,1630400000.0
2008-03-14 04:23:00,100.58,100.6,100.57,100.58,1445200000.0
2008-03-14 04:24:00,100.58,100.59,100.58,100.58,1431100000.0
2008-03-14 04:25:00,100.58,100.59,100.58,100.58,1737900000.0
2008-03-14 04:26:00,100.58,100.6,100.58,100.58,1769500000.0
2008-03-14 04:27:00,100.58,100.59,100.58,100.58,1953300000.0
2008-03-14 04:28:00,100.58,100.58,100.57,100.57,1850800000.0
2008-03-14 04:29:00,100.57,100.58,100.56,100.57,1849800000.0
2008-03-14 04:30:00,100.57,100.57,100.56,100.57,1511200000.0
2008-03-14 04:31:00,100.57,100.59,100.56,100.57,1443000000.0
2008-03-14 04:32:00,100.57,100.6,100.57,100.6,2017700001.0
2008-03-14 04:33:00,100.6,100.62,100.59,100.59,1807900000.0
2008-03-14 04:34:00,100.59,100.6,100.59,100.6,2015400000.0
2008-03-14 04:35:00,100.6,100.6,100.6,100.6,1707600000.0
2008-03-14 04:36:00,100.54,100.58,100.54,100.58,2058399999.0
2008-03-14 04:37:00,100.57,100.58,100.56,100.56,2058399999.0
2008-03-14 04:38:00,100.57,100.57,100.56,100.56,2058399999.0
2008-03-14 04:39:00,100.57,100.59,100.57,100.59,2058399999.0
2008-03-14 04:40:00,100.59,100.595,100.57,100.57,663800000.0
2008-03-14 04:41:00,100.57,100.58,100.57,100.57,1838000001.0
2008-03-14 04:42:00,100.57,100.58,100.57,100.58,1398400000.0
2008-03-14 04:43:00,100.58,100.58,100.57,100.58,1731700000.0
2008-03-14 04:45:00,100.57,100.59,100.57,100.59,1857100000.0
2008-03-14 04:46:00,100.59,100.6,100.57,100.57,1815400006.0
2008-03-14 04:47:00,100.57,100.59,100.57,100.59,1407200001.0
2008-03-14 04:48:00,100.59,100.6,100.58,100.58,1414600001.0
2008-03-14 04:49:00,100.58,100.59,100.58,100.59,1390800000.0
2008-03-14 04:50:00,100.59,100.62,100.59,100.6,1746199998.0
2008-03-14 04:51:00,100.47,100.5,100.46,100.5,1978700006.0
2008-03-14 04:52:00,100.64,100.73,100.63,100.7,1978700006.0
2008-03-14 04:53:00,100.7,100.73,100.7,100.71,1542499999.0
2008-03-14 04:54:00,100.7,100.75,100.7,100.74,1610200001.0
2008-03-14 04:55:00,100.735,100.74,100.71,100.72,1631900000.0
2008-03-14 04:56:00,100.73,100.74,100.72,100.72,1930699999.0
2008-03-14 04:57:00,100.72,100.72,100.69,100.69,2010899999.0
2008-03-14 04:58:00,100.69,100.7,100.68,100.7,1671200000.0
2008-03-14 04:59:00,100.7,100.71,100.69,100.7,1459700000.0
2008-03-14 05:00:00,100.7,100.7,100.69,100.7,1358400000.0
2008-03-14 05:01:00,100.7,100.73,100.7,100.72,1702200000.0
2008-03-14 05:02:00,100.49,100.49,100.45,100.45,2132200000.0
2008-03-14 05:03:00,100.72,100.72,100.72,100.72,2132200000.0
2008-03-14 05:04:00,100.39,100.39,100.38,100.38,1621300000.0
2008-03-14 05:05:00,100.68,100.68,100.65,100.65,1621300000.0
2008-03-14 05:06:00,100.65,100.65,100.64,100.65,1335600001.0
2008-03-14 05:07:00,100.65,100.65,100.63,100.63,881800000.0
2008-03-14 05:08:00,100.63,100.64,100.63,100.63,2046300000.0
2008-03-14 05:09:00,100.63,100.63,100.62,100.63,1462600001.0
2008-03-14 05:10:00,100.63,100.63,100.63,100.63,1283000000.0
2008-03-14 05:11:00,100.63,100.64,100.63,100.64,1593600000.0
2008-03-14 05:12:00,100.64,100.64,100.64,100.64,1327800000.0
2008-03-14 05:13:00,100.64,100.64,100.62,100.62,1807300000.0
2008-03-14 05:14:00,100.62,100.63,100.62,100.62,1829500000.0
2008-03-14 05:15:00,100.62,100.62,100.62,100.62,1459600000.0
2008-03-14 05:16:00,100.31,100.31,100.23,100.24,1653500002.0
2008-03-14 05:17:00,100.61,100.62,100.61,100.62,1653500002.0
2008-03-14 05:18:00,100.62,100.63,100.62,100.62,1497800000.0
2008-03-14 05:19:00,100.62,100.63,100.62,100.63,1472300000.0
2008-03-14 05:20:00,100.63,100.63,100.63,100.63,1331600000.0
2008-03-14 05:21:00,100.63,100.63,100.62,100.62,1408900000.0
2008-03-14 05:22:00,100.62,100.63,100.62,100.63,1560500000.0
2008-03-14 05:23:00,100.63,100.63,100.62,100.62,1475200000.0
2008-03-14 05:24:00,100.62,100.63,100.62,100.62,1551400000.0
2008-03-14 05:25:00,100.62,100.62,100.595,100.595,1432900000.0
2008-03-14 05:26:00,100.595,100.595,100.52,100.52,1761900000.0
2008-03-14 05:27:00,100.54,100.57,100.5,100.56,1631899999.0
2008-03-14 05:28:00,100.56,100.61,100.56,100.59,1874500000.0
2008-03-14 05:29:00,100.59,100.61,100.58,100.6,2028700003.0
2008-03-14 05:30:00,100.6,100.62,100.59,100.62,1853399999.0
2008-03-14 05:31:00,100.22,100.26,100.22,100.25,1748899994.0
2008-03-14 05:32:00,100.66,100.67,100.63,100.64,1748899994.0
2008-03-14 05:33:00,100.64,100.64,100.58,100.58,2049700001.0
2008-03-14 05:34:00,100.58,100.58,100.55,100.55,2052000000.0
2008-03-14 05:35:00,100.22,100.22,100.21,100.21,1229900000.0
2008-03-14 05:36:00,100.535,100.59,100.53,100.58,1229900000.0
2008-03-14 05:37:00,100.58,100.58,100.55,100.56,1886494211.0
2008-03-14 05:38:00,100.56,100.56,100.56,100.56,1707200004.0
2008-03-14 05:39:00,100.56,100.57,100.55,100.56,1336699994.0
2008-03-14 05:40:00,100.56,100.56,100.55,100.55,1695500000.0
2008-03-14 05:41:00,100.55,100.55,100.54,100.55,1713600000.0
2008-03-14 05:42:00,100.55,100.56,100.55,100.56,1169300000.0
2008-03-14 05:43:00,100.15,100.16,100.14,100.14,2138499993.0
2008-03-14 05:44:00,100.57,100.58,100.56,100.56,2138499993.0
2008-03-14 05:45:00,100.16,100.17,100.15,100.16,1801800001.0
2008-03-14 05:46:00,100.17,100.17,100.16,100.16,1801800001.0
2008-03-14 05:47:00,100.54,100.55,100.54,100.54,1801800001.0
2008-03-14 05:48:00,100.15,100.15,100.13,100.13,2018300001.0
2008-03-14 05:49:00,100.12,100.12,100.1,100.1,2018300001.0
2008-03-14 05:50:00,100.51,100.51,100.43,100.46,2018300001.0
2008-03-14 05:51:00,100.47,100.51,100.46,100.51,2010399999.0
2008-03-14 05:52:00,100.51,100.51,100.5,100.5,2012200001.0
2008-03-14 05:53:00,100.5,100.52,100.5,100.51,465841302.0
2008-03-14 05:54:00,100.1,100.1,100.09,100.1,2096200000.0
2008-03-14 05:55:00,100.5,100.51,100.49,100.51,2096200000.0
2008-03-14 05:56:00,100.51,100.51,100.49,100.49,1766199998.0
2008-03-14 05:57:00,100.49,100.51,100.49,100.49,1865299999.0
2008-03-14 05:58:00,100.49,100.49,100.48,100.48,1979700000.0
2008-03-14 05:59:00,100.48,100.49,100.48,100.49,2089199999.0
2008-03-14 06:00:00,100.49,100.49,100.48,100.49,2057300001.0
2008-03-14 06:01:00,100.13,100.17,100.13,100.17,2013799990.0
2008-03-14 06:02:00,100.16,100.21,100.16,100.18,2013799990.0
2008-03-14 06:03:00,100.44,100.44,100.39,100.41,2013799990.0
2008-03-14 06:04:00,100.41,100.41,100.38,100.38,1238000002.0
2008-03-14 06:05:00,100.38,100.39,100.34,100.38,1505550012.0
2008-03-14 06:06:00,100.38,100.42,100.38,100.42,1812999998.0
2008-03-14 06:07:00,100.14,100.15,100.14,100.15,1307400000.0
2008-03-14 06:08:00,100.39,100.39,100.37,100.37,1307400000.0
2008-03-14 06:09:00,100.37,100.39,100.34,100.34,1827900000.0
2008-03-14 06:10:00,100.34,100.35,100.33,100.35,1872800000.0
2008-03-14 06:11:00,100.35,100.36,100.31,100.31,2079099999.0
2008-03-14 06:12:00,100.31,100.31,100.26,100.29,1731999997.0
2008-03-14 06:13:00,100.28,100.31,100.28,100.3,1281300000.0
2008-03-14 06:14:00,100.3,100.3,100.28,100.3,1309000000.0
2008-03-14 06:15:00,100.3,100.33,100.3,100.32,1695600000.0
2008-03-14 06:16:00,100.32,100.33,100.23,100.24,1832899995.0
2008-03-14 06:17:00,100.24,100.27,100.24,100.24,1944700000.0
2008-03-14 06:18:00,100.24,100.27,100.22,100.25,1759099999.0
2008-03-14 06:19:00,100.25,100.25,100.22,100.22,1978200002.0
2008-03-14 06:20:00,100.22,100.25,100.22,100.25,1632200001.0
2008-03-14 06:21:00,100.07,100.08,100.06,100.07,1553199999.0
2008-03-14 06:22:00,100.23,100.24,100.135,100.18,1553199999.0
2008-03-14 06:23:00,100.18,100.21,100.18,100.21,1106500004.0
2008-03-14 06:24:00,100.21,100.22,100.19,100.22,1642900003.0
2008-03-14 06:25:00,100.22,100.27,100.2,100.2,1644699999.0
2008-03-14 06:26:00,100.21,100.23,100.19,100.21,1547300000.0
2008-03-14 06:27:00,100.21,100.24,100.21,100.24,1196400000.0
2008-03-14 06:28:00,100.24,100.27,100.24,100.25,1359000000.0
2008-03-14 06:29:00,100.26,100.27,100.23,100.23,1545300000.0
2008-03-14 06:30:00,100.23,100.23,100.2,100.22,1211000018.0
2008-03-14 06:31:00,100.22,100.26,100.21,100.26,1525399997.0
2008-03-14 06:32:00,100.26,100.27,100.2,100.205,899500000.0
2008-03-14 06:33:00,100.205,100.21,100.18,100.2,1495300000.0
2008-03-14 06:34:00,99.93,99.93,99.91,99.92,1618899999.0
2008-03-14 06:35:00,100.205,100.22,100.2,100.21,1618899999.0
2008-03-14 06:36:00,100.21,100.22,100.18,100.18,2114800000.0
2008-03-14 06:37:00,100.18,100.18,100.17,100.17,848400000.0
2008-03-14 06:38:00,100.17,100.18,100.13,100.15,1974300001.0
2008-03-14 06:39:00,100.15,100.18,100.15,100.18,1473500000.0
2008-03-14 06:40:00,100.18,100.18,100.165,100.17,1457800000.0
2008-03-14 06:41:00,100.17,100.17,100.14,100.16,1690599999.0
2008-03-14 06:42:00,100.16,100.17,100.16,100.16,1935099999.0
2008-03-14 06:43:00,100.16,100.16,100.14,100.14,1961500000.0
2008-03-14 06:44:00,100.14,100.16,100.14,100.16,1788599997.0
2008-03-14 06:45:00,100.16,100.18,100.15,100.16,1921100000.0
2008-03-14 06:46:00,100.16,100.17,100.15,100.16,2104700000.0
2008-03-14 06:47:00,100.16,100.17,100.13,100.13,1377200000.0
2008-03-14 06:48:00,100.13,100.14,100.12,100.12,1876999999.0
2008-03-14 06:49:00,100.15,100.16,100.15,100.15,1925999999.0
2008-03-14 06:50:00,100.1,100.14,100.1,100.14,1925999999.0
2008-03-14 06:51:00,100.13,100.13,100.1,100.12,1937500001.0
2008-03-14 06:52:00,100.13,100.16,100.12,100.15,1937500001.0
2008-03-14 06:53:00,100.16,100.18,100.15,100.16,1937500001.0
2008-03-14 06:54:00,100.17,100.18,100.15,100.16,1937500001.0
2008-03-14 06:55:00,100.11,100.14,100.11,100.12,1937500001.0
2008-03-14 06:56:00,100.12,100.13,100.12,100.12,810800000.0
2008-03-14 06:57:00,100.12,100.12,100.1,100.1,1164100001.0
2008-03-14 06:58:00,100.1,100.11,100.1,100.11,1568200000.0
2008-03-14 06:59:00,100.11,100.13,100.11,100.12,1956500000.0
2008-03-14 07:00:00,100.2,100.2,100.17,100.2,1440500000.0
2008-03-14 07:01:00,100.13,100.18,100.13,100.18,1440500000.0
2008-03-14 07:02:00,100.18,100.22,100.17,100.19,1477100000.0
2008-03-14 07:03:00,100.19,100.195,100.145,100.145,1124800000.0
2008-03-14 07:04:00,100.145,100.17,100.145,100.16,1189400000.0
2008-03-14 07:05:00,100.16,100.16,100.13,100.14,1525800001.0
2008-03-14 07:06:00,100.14,100.15,100.13,100.14,1575900000.0
2008-03-14 07:07:00,100.14,100.16,100.14,100.16,1992999999.0
2008-03-14 07:08:00,100.16,100.19,100.15,100.17,1735900000.0
2008-03-14 07:09:00,100.17,100.185,100.16,100.17,1353300000.0
2008-03-14 07:10:00,100.17,100.18,100.165,100.17,1077200000.0
2008-03-14 07:11:00,100.17,100.19,100.17,100.18,1071500000.0
2008-03-14 07:12:00,100.18,100.23,100.18,100.2,1416500000.0
2008-03-14 07:13:00,100.2,100.215,100.19,100.19,1378000000.0
2008-03-14 07:14:00,100.19,100.19,100.165,100.17,1935100000.0
2008-03-14 07:15:00,100.17,100.18,100.16,100.17,2097600000.0
2008-03-14 07:16:00,100.17,100.17,100.13,100.15,1569300000.0
2008-03-14 07:17:00,100.15,100.16,100.15,100.16,1992300000.0
2008-03-14 07:18:00,100.16,100.18,100.07,100.07,1199000000.0
2008-03-14 07:19:00,100.07,100.09,100.06,100.06,991999998.0
2008-03-14 07:20:00,100.07,100.08,100.06,100.06,1921699999.0
2008-03-14 07:21:00,100.07,100.08,100.07,100.07,2102199999.0
2008-03-14 07:22:00,100.07,100.08,100.04,100.04,1615099991.0
2008-03-14 07:23:00,100.34,100.35,100.31,100.31,1749700007.0
2008-03-14 07:24:00,100.02,100.02,99.94,99.94,1749700007.0
2008-03-14 07:25:00,99.94,99.97,99.935,99.96,1448199999.0
2008-03-14 07:26:00,99.96,99.97,99.95,99.97,1437900000.0
2008-03-14 07:27:00,99.97,100.0,99.96,99.96,1537000000.0
2008-03-14 07:28:00,99.96,100.01,99.96,99.98,1371300001.0
2008-03-14 07:29:00,99.98,99.99,99.935,99.935,732900000.0
2008-03-14 07:30:00,99.935,99.95,99.905,99.905,508900000.0
2008-03-14 07:31:00,99.905,99.91,99.845,99.9,585900000.0
2008-03-14 07:32:00,99.9,99.96,99.9,99.955,453200000.0
2008-03-14 07:33:00,99.955,99.96,99.94,99.94,456200000.0
2008-03-14 07:34:00,99.94,99.945,99.91,99.93,300500000.0
2008-03-14 07:35:00,99.93,99.94,99.91,99.92,361500000.0
2008-03-14 07:36:00,99.92,99.98,99.92,99.98,405300000.0
2008-03-14 07:37:00,99.98,100.04,99.98,100.04,467600000.0
2008-03-14 07:38:00,100.04,100.045,100.01,100.015,317500000.0
2008-03-14 07:39:00,100.015,100.025,100.005,100.015,260900000.0
2008-03-14 07:40:00,100.015,100.07,100.015,100.07,658300000.0
2008-03-14 07:41:00,100.07,100.1,100.065,100.08,328400000.0
2008-03-14 07:42:00,100.08,100.15,100.07,100.13,371000000.0
2008-03-14 07:43:00,100.12,100.12,100.09,100.09,995300000.0
2008-03-14 07:44:00,100.09,100.16,100.09,100.16,483400000.0
2008-03-14 07:45:00,100.16,100.16,100.12,100.13,593400000.0
2008-03-14 07:46:00,100.13,100.17,100.13,100.16,632400000.0
2008-03-14 07:47:00,100.16,100.18,100.15,100.16,673999999.0
2008-03-14 07:48:00,100.16,100.17,100.16,100.17,575200000.0
2008-03-14 07:49:00,100.17,100.17,100.16,100.16,725500000.0
2008-03-14 07:50:00,100.16,100.16,100.145,100.15,907700000.0
2008-03-14 07:51:00,100.15,100.15,100.11,100.13,663700000.0
2008-03-14 07:52:00,100.13,100.16,100.12,100.155,582300000.0
2008-03-14 07:53:00,100.155,100.185,100.155,100.18,399900000.0
2008-03-14 07:54:00,100.18,100.18,100.16,100.17,794100000.0
2008-03-14 07:55:00,100.17,100.17,100.16,100.17,931400000.0
2008-03-14 07:56:00,100.17,100.18,100.17,100.17,674400000.0
2008-03-14 07:57:00,100.17,100.19,100.17,100.17,506900000.0
2008-03-14 07:58:00,100.17,100.19,100.17,100.18,631800000.0
2008-03-14 07:59:00,100.18,100.21,100.17,100.21,796900000.0
2008-03-14 08:00:00,100.205,100.21,100.18,100.21,542200000.0
2008-03-14 08:01:00,100.21,100.21,100.19,100.2,630500000.0
2008-03-14 08:02:00,100.2,100.23,100.2,100.23,545000000.0
2008-03-14 08:03:00,100.23,100.27,100.23,100.23,717200000.0
2008-03-14 08:04:00,100.23,100.27,100.22,100.26,1234700000.0
2008-03-14 08:05:00,100.24,100.32,100.24,100.31,573900000.0
2008-03-14 08:06:00,100.31,100.35,100.27,100.35,448200000.0
2008-03-14 08:07:00,100.35,100.36,100.3,100.36,618100000.0
2008-03-14 08:08:00,100.36,100.36,100.34,100.34,686300000.0
2008-03-14 08:09:00,100.34,100.34,100.32,100.34,572600000.0
2008-03-14 08:10:00,100.33,100.35,100.32,100.35,826600000.0
2008-03-14 08:11:00,100.35,100.37,100.35,100.365,614000000.0
2008-03-14 08:12:00,100.365,100.41,100.35,100.36,567100000.0
2008-03-14 08:13:00,100.36,100.37,100.36,100.36,667900000.0
2008-03-14 08:14:00,100.36,100.36,100.34,100.34,884900000.0
2008-03-14 08:15:00,100.34,100.35,100.33,100.33,851300000.0
2008-03-14 08:16:00,100.33,100.34,100.33,100.335,451600000.0
2008-03-14 08:17:00,100.34,100.35,100.31,100.34,941200001.0
2008-03-14 08:18:00,100.34,100.36,100.34,100.36,1023900000.0
2008-03-14 08:19:00,100.36,100.365,100.36,100.36,292400000.0
2008-03-14 08:20:00,100.36,100.36,100.34,100.35,779200000.0
2008-03-14 08:21:00,100.35,100.37,100.35,100.36,843400000.0
2008-03-14 08:22:00,100.36,100.36,100.34,100.34,528100000.0
2008-03-14 08:23:00,100.34,100.35,100.315,100.315,1430500000.0
2008-03-14 08:24:00,100.315,100.32,100.29,100.3,738700000.0
2008-03-14 08:25:00,100.3,100.31,100.25,100.27,811000000.0
2008-03-14 08:26:00,100.27,100.28,100.255,100.26,627600000.0
2008-03-14 08:27:00,100.26,100.26,100.25,100.25,868900000.0
2008-03-14 08:28:00,100.25,100.27,100.24,100.27,805400000.0
2008-03-14 08:29:00,100.27,100.28,100.27,100.27,871600000.0
2008-03-14 08:30:00,100.27,100.32,100.27,100.32,561300000.0
2008-03-14 08:31:00,100.32,100.34,100.31,100.31,1043200000.0
2008-03-14 08:32:00,100.31,100.31,100.28,100.31,852400000.0
2008-03-14 08:33:00,100.31,100.32,100.31,100.31,778800000.0
2008-03-14 08:34:00,100.31,100.32,100.31,100.31,644000000.0
2008-03-14 08:35:00,100.31,100.33,100.31,100.325,784200000.0
2008-03-14 08:36:00,100.32,100.32,100.31,100.32,893600000.0
2008-03-14 08:37:00,100.32,100.32,100.25,100.27,624300000.0
2008-03-14 08:38:00,100.27,100.285,100.265,100.285,299200000.0
2008-03-14 08:39:00,100.285,100.31,100.28,100.3,665900000.0
2008-03-14 08:40:00,100.3,100.31,100.28,100.31,729400001.0
2008-03-14 08:41:00,100.31,100.34,100.31,100.33,618500000.0
2008-03-14 08:42:00,100.33,100.34,100.32,100.33,920600000.0
2008-03-14 08:43:00,100.33,100.33,100.305,100.315,871700000.0
2008-03-14 08:44:00,100.31,100.33,100.31,100.33,432500000.0
2008-03-14 08:45:00,100.33,100.345,100.33,100.33,785300000.0
2008-03-14 08:46:00,100.33,100.355,100.33,100.355,695900000.0
2008-03-14 08:47:00,100.355,100.36,100.33,100.34,860600000.0
2008-03-14 08:48:00,100.34,100.34,100.32,100.32,718100000.0
2008-03-14 08:49:00,100.32,100.32,100.3,100.32,865800000.0
2008-03-14 08:50:00,100.32,100.36,100.32,100.35,792700000.0
2008-03-14 08:51:00,100.35,100.37,100.34,100.35,908400000.0
2008-03-14 08:52:00,100.35,100.38,100.35,100.38,811400000.0
2008-03-14 08:53:00,100.38,100.38,100.37,100.37,972800000.0
2008-03-14 08:54:00,100.37,100.39,100.37,100.39,622300000.0
2008-03-14 08:55:00,100.395,100.435,100.39,100.42,423700000.0
2008-03-14 08:56:00,100.42,100.42,100.42,100.42,627200000.0
2008-03-14 08:57:00,100.42,100.42,100.395,100.395,680000000.0
2008-03-14 08:58:00,100.395,100.43,100.395,100.41,748500000.0
2008-03-14 08:59:00,100.41,100.43,100.38,100.39,708100000.0
2008-03-14 09:00:00,100.39,100.4,100.38,100.4,586200000.0
2008-03-14 09:01:00,100.4,100.405,100.38,100.385,1176700000.0
2008-03-14 09:02:00,100.385,100.39,100.36,100.365,403300000.0
2008-03-14 09:03:00,100.365,100.37,100.34,100.345,730400000.0
2008-03-14 09:04:00,100.345,100.37,100.345,100.37,332800000.0
2008-03-14 09:05:00,100.37,100.4,100.34,100.35,662200000.0
2008-03-14 09:06:00,100.35,100.36,100.34,100.34,899300000.0
2008-03-14 09:07:00,100.34,100.405,100.34,100.38,635600000.0
2008-03-14 09:08:00,100.38,100.41,100.37,100.39,647200000.0
2008-03-14 09:09:00,100.39,100.41,100.39,100.405,785200000.0
2008-03-14 09:10:00,100.405,100.44,100.395,100.435,335800000.0
2008-03-14 09:11:00,100.44,100.46,100.43,100.435,315100000.0
2008-03-14 09:12:00,100.435,100.455,100.43,100.45,256900000.0
2008-03-14 09:13:00,100.45,100.47,100.43,100.46,332400000.0
2008-03-14 09:14:00,100.465,100.48,100.45,100.46,268600000.0
2008-03-14 09:15:00,100.46,100.465,100.4,100.4,275800000.0
2008-03-14 09:16:00,100.4,100.43,100.38,100.41,248000000.0
2008-03-14 09:17:00,100.41,100.46,100.395,100.43,395000000.0
2008-03-14 09:18:00,100.43,100.445,100.41,100.41,282300000.0
2008-03-14 09:19:00,100.41,100.46,100.4,100.415,356200000.0
2008-03-14 09:20:00,100.41,100.44,100.385,100.41,238200000.0
2008-03-14 09:21:00,100.41,100.425,100.37,100.38,316100000.0
2008-03-14 09:22:00,100.38,100.38,100.345,100.37,534400000.0
2008-03-14 09:23:00,100.37,100.38,100.36,100.37,357400000.0
2008-03-14 09:24:00,100.37,100.38,100.335,100.35,553900000.0
2008-03-14 09:25:00,100.35,100.36,100.345,100.355,1199600000.0
2008-03-14 09:26:00,100.355,100.38,100.355,100.37,603300000.0
2008-03-14 09:27:00,100.37,100.375,100.325,100.34,477100000.0
2008-03-14 09:28:00,100.34,100.365,100.335,100.36,1069599966.0
2008-03-14 09:29:00,100.36,100.37,100.345,100.36,719000001.0
2008-03-14 09:30:00,100.36,100.37,100.315,100.35,932500000.0
2008-03-14 09:31:00,100.345,100.37,100.335,100.335,824619360.0
2008-03-14 09:32:00,100.335,100.35,100.315,100.325,1396700000.0
2008-03-14 09:33:00,100.325,100.34,100.315,100.33,1020400000.0
2008-03-14 09:34:00,100.33,100.33,100.26,100.26,980062001.0
2008-03-14 09:35:00,100.265,100.35,100.26,100.35,373000000.0
2008-03-14 09:36:00,100.35,100.41,100.34,100.375,365000000.0
2008-03-14 09:37:00,100.37,100.39,100.315,100.385,400100000.0
2008-03-14 09:38:00,100.385,100.385,100.355,100.37,348600000.0
2008-03-14 09:39:00,100.37,100.39,100.365,100.365,385800000.0
2008-03-14 09:40:00,100.365,100.39,100.365,100.385,346800000.0
2008-03-14 09:41:00,100.385,100.405,100.375,100.4,286800000.0
2008-03-14 09:42:00,100.4,100.41,100.33,100.355,200500000.0
2008-03-14 09:43:00,100.355,100.36,100.27,100.325,369200000.0
2008-03-14 09:44:00,100.325,100.355,100.32,100.34,54900000.0
2008-03-14 09:45:00,100.33,100.34,100.29,100.31,163200000.0
2008-03-14 09:46:00,100.315,100.33,100.3,100.325,184900000.0
2008-03-14 09:47:00,100.33,100.34,100.32,100.33,170900000.0
2008-03-14 09:48:00,100.33,100.335,100.27,100.3,230800000.0
2008-03-14 09:49:00,100.3,100.3,100.23,100.24,278900000.0
2008-03-14 09:50:00,100.24,100.26,100.22,100.235,296800000.0
2008-03-14 09:51:00,100.235,100.24,100.23,100.235,288100000.0
2008-03-14 09:52:00,100.23,100.23,100.215,100.22,204500000.0
2008-03-14 09:53:00,100.22,100.23,100.215,100.22,418900000.0
2008-03-14 09:54:00,100.22,100.28,100.22,100.26,288500000.0
2008-03-14 09:55:00,100.26,100.26,100.24,100.26,426400000.0
2008-03-14 09:56:00,100.26,100.3,100.26,100.3,239000000.0
2008-03-14 09:57:00,100.31,100.35,100.3,100.34,68500000.0
2008-03-14 09:58:00,100.34,100.345,100.305,100.315,183875431.0
2008-03-14 09:59:00,100.315,100.315,100.265,100.28,63600000.0
2008-03-14 10:00:00,100.285,100.31,100.27,100.3,80500000.0
2008-03-14 10:01:00,100.3,100.35,100.29,100.31,116900000.0
2008-03-14 10:02:00,100.31,100.335,100.3,100.32,46500000.0
2008-03-14 10:03:00,100.32,100.325,100.31,100.32,52100000.0
2008-03-14 10:04:00,100.32,100.325,100.3,100.31,55500000.0
2008-03-14 10:05:00,100.31,100.39,100.305,100.38,68500000.0
2008-03-14 10:06:00,100.38,100.39,100.35,100.36,68400000.0
2008-03-14 10:07:00,100.36,100.385,100.36,100.37,60100000.0
2008-03-14 10:08:00,100.37,100.37,100.33,100.35,114700000.0
2008-03-14 10:09:00,100.35,100.35,100.32,100.33,67000000.0
2008-03-14 10:10:00,100.33,100.38,100.33,100.37,65500000.0
2008-03-14 10:11:00,100.37,100.38,100.34,100.35,65800000.0
2008-03-14 10:12:00,100.35,100.36,100.33,100.355,54400000.0
2008-03-14 10:13:00,100.355,100.365,100.35,100.36,45700000.0
2008-03-14 10:14:00,100.36,100.375,100.36,100.36,49200000.0
2008-03-14 10:15:00,100.36,100.36,100.34,100.34,53800000.0
2008-03-14 10:16:00,100.34,100.365,100.33,100.365,173300000.0
2008-03-14 10:17:00,100.365,100.39,100.36,100.38,320100000.0
2008-03-14 10:18:00,100.38,100.39,100.35,100.38,340700000.0
2008-03-14 10:19:00,100.38,100.42,100.38,100.415,274900000.0
2008-03-14 10:20:00,100.41,100.415,100.38,100.38,413400000.0
2008-03-14 10:21:00,100.38,100.39,100.34,100.38,326200000.0
2008-03-14 10:22:00,100.38,100.4,100.375,100.385,146700000.0
2008-03-14 10:23:00,100.385,100.4,100.38,100.39,282400000.0
2008-03-14 10:24:00,100.39,100.39,100.365,100.375,254700000.0
2008-03-14 10:25:00,100.375,100.375,100.36,100.36,386600000.0
2008-03-14 10:26:00,100.36,100.36,100.35,100.36,296800000.0
2008-03-14 10:27:00,100.36,100.395,100.36,100.38,208100000.0
2008-03-14 10:28:00,100.38,100.385,100.38,100.385,224900000.0
2008-03-14 10:29:00,100.385,100.39,100.35,100.35,246500000.0
2008-03-14 10:30:00,100.35,100.38,100.35,100.375,220100000.0
2008-03-14 10:31:00,100.375,100.38,100.35,100.37,129100000.0
2008-03-14 10:32:00,100.37,100.38,100.355,100.355,240800000.0
2008-03-14 10:33:00,100.355,100.36,100.35,100.36,164700000.0
2008-03-14 10:34:00,100.36,100.37,100.35,100.36,226400000.0
2008-03-14 10:35:00,100.36,100.395,100.36,100.39,257500000.0
2008-03-14 10:36:00,100.39,100.4,100.37,100.38,221100000.0
2008-03-14 10:37:00,100.38,100.39,100.37,100.385,178500000.0
2008-03-14 10:38:00,100.385,100.405,100.385,100.4,270700000.0
2008-03-14 10:39:00,100.4,100.455,100.4,100.45,335300000.0
2008-03-14 10:40:00,100.45,100.48,100.42,100.47,571600000.0
2008-03-14 10:41:00,100.47,100.54,100.47,100.51,222600000.0
2008-03-14 10:42:00,100.51,100.55,100.49,100.53,260900000.0
2008-03-14 10:43:00,100.53,100.545,100.53,100.54,236500000.0
2008-03-14 10:44:00,100.54,100.54,100.5,100.51,220700000.0
2008-03-14 10:45:00,100.51,100.515,100.44,100.46,721399998.0
2008-03-14 10:46:00,100.46,100.47,100.44,100.47,365200000.0
2008-03-14 10:47:00,100.47,100.49,100.46,100.46,363400000.0
2008-03-14 10:48:00,100.46,100.47,100.45,100.465,412600000.0
2008-03-14 10:49:00,100.465,100.505,100.465,100.49,359200000.0
2008-03-14 10:50:00,100.49,100.56,100.49,100.53,358900000.0
2008-03-14 10:51:00,100.53,100.56,100.53,100.535,350800000.0
2008-03-14 10:52:00,100.54,100.55,100.53,100.54,350400000.0
2008-03-14 10:53:00,100.54,100.625,100.54,100.61,418800000.0
2008-03-14 10:54:00,100.61,100.64,100.6,100.62,430200000.0
2008-03-14 10:55:00,100.62,100.63,100.61,100.63,358800000.0
2008-03-14 10:56:00,100.63,100.67,100.63,100.67,401400000.0
2008-03-14 10:57:00,100.67,100.68,100.635,100.68,344400000.0
2008-03-14 10:58:00,100.67,100.67,100.655,100.66,406100000.0
2008-03-14 10:59:00,100.66,100.68,100.64,100.64,360000000.0
2008-03-14 11:00:00,100.64,100.655,100.63,100.63,386600000.0
2008-03-14 11:01:00,100.63,100.645,100.63,100.64,394500000.0
2008-03-14 11:02:00,100.64,100.66,100.64,100.65,377200000.0
2008-03-14 11:03:00,100.65,100.65,100.64,100.65,330800000.0
2008-03-14 11:04:00,100.65,100.65,100.63,100.63,382700000.0
2008-03-14 11:05:00,100.63,100.635,100.6,100.61,351900000.0
2008-03-14 11:06:00,100.61,100.62,100.58,100.61,393500000.0
2008-03-14 11:07:00,100.61,100.62,100.58,100.58,629800000.0
2008-03-14 11:08:00,100.58,100.58,100.55,100.56,378700000.0
2008-03-14 11:09:00,100.56,100.59,100.56,100.58,470900000.0
2008-03-14 11:10:00,100.58,100.6,100.56,100.59,502000000.0
2008-03-14 11:11:00,100.59,100.6,100.57,100.58,457800000.0
2008-03-14 11:12:00,100.58,100.59,100.55,100.56,394800000.0
2008-03-14 11:13:00,100.56,100.56,100.52,100.53,528300000.0
2008-03-14 11:14:00,100.53,100.54,100.5,100.54,404600000.0
2008-03-14 11:15:00,100.54,100.56,100.53,100.56,389100000.0
2008-03-14 11:16:00,100.56,100.57,100.545,100.56,357200000.0
2008-03-14 11:17:00,100.56,100.56,100.53,100.54,388400000.0
2008-03-14 11:18:00,100.54,100.54,100.51,100.51,379000000.0
2008-03-14 11:19:00,100.51,100.51,100.485,100.505,381300000.0
2008-03-14 11:20:00,100.505,100.51,100.49,100.5,382600000.0
2008-03-14 11:21:00,100.5,100.52,100.485,100.49,394500000.0
2008-03-14 11:22:00,100.49,100.49,100.4,100.41,480100000.0
2008-03-14 11:23:00,100.415,100.45,100.415,100.45,441699999.0
2008-03-14 11:24:00,100.45,100.45,100.405,100.41,455100000.0
2008-03-14 11:25:00,100.41,100.44,100.4,100.42,412900001.0
2008-03-14 11:26:00,100.42,100.47,100.42,100.47,409800000.0
2008-03-14 11:27:00,100.47,100.52,100.46,100.51,458300000.0
2008-03-14 11:28:00,100.51,100.54,100.49,100.505,397000000.0
2008-03-14 11:29:00,100.51,100.55,100.5,100.54,398900000.0
2008-03-14 11:30:00,100.545,100.55,100.54,100.54,398700000.0
2008-03-14 11:31:00,100.54,100.555,100.53,100.53,363500000.0
2008-03-14 11:32:00,100.53,100.58,100.53,100.57,343800000.0
2008-03-14 11:33:00,100.57,100.57,100.54,100.57,245600000.0
2008-03-14 11:34:00,100.57,100.575,100.56,100.565,497300000.0
2008-03-14 11:35:00,100.565,100.575,100.565,100.57,329700000.0
2008-03-14 11:36:00,100.57,100.63,100.57,100.62,348300000.0
2008-03-14 11:37:00,100.62,100.63,100.6,100.6,161300000.0
2008-03-14 11:38:00,100.6,100.6,100.585,100.59,1547800001.0
2008-03-14 11:39:00,100.59,100.61,100.565,100.6,1004100000.0
2008-03-14 11:40:00,100.6,100.615,100.59,100.6,346600001.0
2008-03-14 11:41:00,100.6,100.615,100.6,100.6,289800000.0
2008-03-14 11:42:00,100.6,100.605,100.6,100.6,42800000.0
2008-03-14 11:43:00,100.6,100.62,100.59,100.595,402400004.0
2008-03-14 11:44:00,100.6,100.61,100.57,100.57,474000002.0
2008-03-14 11:45:00,100.57,100.605,100.54,100.575,546800000.0
2008-03-14 11:46:00,100.58,100.58,100.545,100.58,444700001.0
2008-03-14 11:47:00,100.58,100.605,100.58,100.595,1279400000.0
2008-03-14 11:48:00,100.595,100.595,100.57,100.575,1773900051.0
2008-03-14 11:49:00,100.575,100.575,100.565,100.565,976200000.0
2008-03-14 11:50:00,100.565,100.565,100.535,100.535,709900000.0
2008-03-14 11:51:00,100.535,100.54,100.525,100.525,744100000.0
2008-03-14 11:52:00,100.525,100.54,100.51,100.52,544200000.0
2008-03-14 11:53:00,100.52,100.53,100.48,100.52,441499999.0
2008-03-14 11:54:00,100.52,100.525,100.47,100.48,408100000.0
2008-03-14 11:55:00,100.48,100.48,100.46,100.47,374900000.0
2008-03-14 11:56:00,100.47,100.47,100.46,100.465,412500000.0
2008-03-14 11:57:00,100.465,100.49,100.46,100.49,464000000.0
2008-03-14 11:58:00,100.49,100.51,100.49,100.505,429700000.0
2008-03-14 11:59:00,100.505,100.515,100.5,100.505,445500000.0
2008-03-14 12:00:00,100.505,100.505,100.46,100.475,410900000.0
2008-03-14 12:01:00,100.475,100.48,100.425,100.45,653199999.0
2008-03-14 12:02:00,100.45,100.455,100.43,100.435,378900000.0
2008-03-14 12:03:00,100.435,100.45,100.385,100.45,549800000.0
2008-03-14 12:04:00,100.45,100.48,100.43,100.44,420600000.0
2008-03-14 12:05:00,100.44,100.48,100.44,100.47,506200000.0
2008-03-14 12:06:00,100.47,100.48,100.45,100.45,358700000.0
2008-03-14 12:07:00,100.45,100.45,100.415,100.45,662000000.0
2008-03-14 12:08:00,100.45,100.47,100.45,100.47,500400000.0
2008-03-14 12:09:00,100.47,100.49,100.455,100.49,382900000.0
2008-03-14 12:10:00,100.49,100.51,100.475,100.495,349500000.0
2008-03-14 12:11:00,100.495,100.51,100.49,100.5,376400000.0
2008-03-14 12:12:00,100.5,100.58,100.5,100.555,541300000.0
2008-03-14 12:13:00,100.56,100.57,100.5,100.545,465900000.0
2008-03-14 12:14:00,100.545,100.565,100.53,100.555,463900000.0
2008-03-14 12:15:00,100.555,100.56,100.54,100.555,500900000.0
2008-03-14 12:16:00,100.555,100.58,100.545,100.58,702000000.0
2008-03-14 12:17:00,100.58,100.58,100.57,100.57,404800000.0
2008-03-14 12:18:00,100.57,100.59,100.57,100.59,454200000.0
2008-03-14 12:19:00,100.59,100.6,100.545,100.55,374700000.0
2008-03-14 12:20:00,100.55,100.55,100.505,100.52,409600000.0
2008-03-14 12:21:00,100.52,100.61,100.51,100.58,423000000.0
2008-03-14 12:22:00,100.58,100.61,100.56,100.58,319300000.0
2008-03-14 12:23:00,100.58,100.61,100.58,100.59,319700000.0
2008-03-14 12:24:00,100.59,100.6,100.56,100.57,373600000.0
2008-03-14 12:25:00,100.575,100.605,100.57,100.595,151900000.0
2008-03-14 12:26:00,100.595,100.64,100.59,100.6,420800000.0
2008-03-14 12:27:00,100.6,100.61,100.58,100.6,340400000.0
2008-03-14 12:28:00,100.6,100.625,100.59,100.625,211900000.0
2008-03-14 12:29:00,100.63,100.63,100.6,100.61,233100000.0
2008-03-14 12:30:00,100.61,100.63,100.6,100.61,326200000.0
2008-03-14 12:31:00,100.61,100.63,100.605,100.615,387800000.0
2008-03-14 12:32:00,100.615,100.65,100.615,100.64,466900000.0
2008-03-14 12:33:00,100.64,100.645,100.605,100.615,420500000.0
2008-03-14 12:34:00,100.615,100.645,100.59,100.625,490000000.0
2008-03-14 12:35:00,100.625,100.645,100.59,100.64,356000000.0
2008-03-14 12:36:00,100.64,100.64,100.62,100.625,397900000.0
2008-03-14 12:37:00,100.625,100.625,100.61,100.62,460100000.0
2008-03-14 12:38:00,100.62,100.64,100.61,100.64,391000000.0
2008-03-14 12:39:00,100.64,100.655,100.64,100.64,446800000.0
2008-03-14 12:40:00,100.64,100.655,100.61,100.625,476500000.0
2008-03-14 12:41:00,100.62,100.63,100.62,100.63,265700000.0
2008-03-14 12:42:00,100.63,100.66,100.615,100.64,438800000.0
2008-03-14 12:43:00,100.64,100.64,100.59,100.6,425600000.0
2008-03-14 12:44:00,100.6,100.615,100.58,100.6,397500000.0
2008-03-14 12:45:00,100.6,100.625,100.6,100.62,433900000.0
2008-03-14 12:46:00,100.62,100.65,100.62,100.635,405200000.0
2008-03-14 12:47:00,100.635,100.635,100.615,100.625,927100000.0
2008-03-14 12:48:00,100.625,100.64,100.62,100.625,542000000.0
2008-03-14 12:49:00,100.625,100.64,100.625,100.635,506300000.0
2008-03-14 12:50:00,100.635,100.65,100.635,100.635,519700000.0
2008-03-14 12:51:00,100.635,100.64,100.625,100.625,441900000.0
2008-03-14 12:52:00,100.625,100.625,100.61,100.615,367500000.0
2008-03-14 12:53:00,100.615,100.615,100.6,100.6,492500000.0
2008-03-14 12:54:00,100.6,100.63,100.59,100.61,430800000.0
2008-03-14 12:55:00,100.61,100.615,100.58,100.585,393700000.0
2008-03-14 12:56:00,100.585,100.605,100.585,100.59,426200000.0
2008-03-14 12:57:00,100.59,100.595,100.59,100.59,368700000.0
2008-03-14 12:58:00,100.59,100.6,100.565,100.58,417200000.0
2008-03-14 12:59:00,100.58,100.58,100.545,100.55,398000000.0
2008-03-14 13:00:00,100.55,100.56,100.55,100.56,381300000.0
2008-03-14 13:01:00,100.56,100.57,100.56,100.565,416400000.0
2008-03-14 13:02:00,100.565,100.565,100.525,100.545,1035100000.0
2008-03-14 13:03:00,100.545,100.545,100.53,100.54,517000000.0
2008-03-14 13:04:00,100.54,100.54,100.535,100.54,467200000.0
2008-03-14 13:05:00,100.54,100.56,100.54,100.555,637200000.0
2008-03-14 13:06:00,100.555,100.575,100.555,100.575,476300000.0
2008-03-14 13:07:00,100.575,100.59,100.575,100.58,551000000.0
2008-03-14 13:08:00,100.58,100.59,100.56,100.56,449600000.0
2008-03-14 13:09:00,100.56,100.58,100.535,100.58,488400000.0
2008-03-14 13:10:00,100.58,100.59,100.57,100.585,167700000.0
2008-03-14 13:11:00,100.585,100.62,100.58,100.615,341200000.0
2008-03-14 13:12:00,100.615,100.63,100.6,100.6,300100000.0
2008-03-14 13:13:00,100.6,100.61,100.58,100.58,360400000.0
2008-03-14 13:14:00,100.58,100.625,100.58,100.61,323000000.0
2008-03-14 13:15:00,100.61,100.63,100.59,100.595,367300000.0
2008-03-14 13:16:00,100.595,100.61,100.59,100.6,417300000.0
2008-03-14 13:17:00,100.6,100.61,100.58,100.6,427600000.0
2008-03-14 13:18:00,100.6,100.62,100.59,100.62,327300000.0
2008-03-14 13:19:00,100.62,100.63,100.61,100.62,334400000.0
2008-03-14 13:20:00,100.62,100.63,100.57,100.59,366100000.0
2008-03-14 13:21:00,100.59,100.6,100.57,100.595,339200000.0
2008-03-14 13:22:00,100.6,100.61,100.58,100.58,383000000.0
2008-03-14 13:23:00,100.58,100.595,100.565,100.59,396600000.0
2008-03-14 13:24:00,100.59,100.62,100.565,100.615,323599999.0
2008-03-14 13:25:00,100.615,100.63,100.585,100.595,117500000.0
2008-03-14 13:26:00,100.595,100.62,100.595,100.62,280000000.0
2008-03-14 13:27:00,100.62,100.62,100.56,100.57,328400000.0
2008-03-14 13:28:00,100.57,100.57,100.555,100.565,396200000.0
2008-03-14 13:29:00,100.57,100.64,100.57,100.57,460700000.0
2008-03-14 13:30:00,100.57,100.585,100.56,100.575,533000000.0
2008-03-14 13:31:00,100.575,100.595,100.555,100.56,351200000.0
2008-03-14 13:32:00,100.56,100.56,100.475,100.5,390000000.0
2008-03-14 13:33:00,100.5,100.52,100.49,100.52,456300000.0
2008-03-14 13:34:00,100.52,100.535,100.51,100.53,301300000.0
2008-03-14 13:35:00,100.53,100.535,100.51,100.51,407400000.0
2008-03-14 13:36:00,100.505,100.54,100.485,100.5,361700000.0
2008-03-14 13:37:00,100.5,100.555,100.5,100.555,344700000.0
2008-03-14 13:38:00,100.555,100.57,100.55,100.55,363200000.0
2008-03-14 13:39:00,100.55,100.57,100.55,100.57,361100000.0
2008-03-14 13:40:00,100.57,100.57,100.54,100.55,364600000.0
2008-03-14 13:41:00,100.55,100.61,100.55,100.595,438100000.0
2008-03-14 13:42:00,100.59,100.615,100.58,100.595,483500000.0
2008-03-14 13:43:00,100.6,100.63,100.58,100.6,367400000.0
2008-03-14 13:44:00,100.6,100.6,100.575,100.59,408200000.0
2008-03-14 13:45:00,100.59,100.61,100.59,100.6,359300000.0
2008-03-14 13:46:00,100.6,100.62,100.6,100.6,403900000.0
2008-03-14 13:47:00,100.6,100.61,100.575,100.575,335900000.0
2008-03-14 13:48:00,100.575,100.6,100.56,100.595,344100000.0
2008-03-14 13:49:00,100.595,100.61,100.54,100.55,422300000.0
2008-03-14 13:50:00,100.55,100.59,100.55,100.59,226900000.0
2008-03-14 13:51:00,100.59,100.595,100.535,100.58,371400000.0
2008-03-14 13:52:00,100.58,100.58,100.57,100.58,295900000.0
2008-03-14 13:53:00,100.58,100.58,100.55,100.55,380800000.0
2008-03-14 13:54:00,100.54,100.545,100.515,100.54,393200000.0
2008-03-14 13:55:00,100.54,100.545,100.525,100.54,292400000.0
2008-03-14 13:56:00,100.54,100.61,100.525,100.57,1461200000.0
2008-03-14 13:57:00,100.57,100.585,100.57,100.58,358500000.0
2008-03-14 13:58:00,100.58,100.6,100.58,100.595,317900000.0
2008-03-14 13:59:00,100.595,100.6,100.575,100.575,190700000.0
2008-03-14 14:00:00,100.575,100.58,100.55,100.57,345900000.0
2008-03-14 14:01:00,100.57,100.59,100.56,100.59,314700000.0
2008-03-14 14:02:00,100.59,100.59,100.58,100.58,498200000.0
2008-03-14 14:03:00,100.58,100.58,100.53,100.545,317000000.0
2008-03-14 14:04:00,100.545,100.555,100.54,100.55,364200000.0
2008-03-14 14:05:00,100.55,100.56,100.525,100.53,343500000.0
2008-03-14 14:06:00,100.53,100.56,100.53,100.54,312400000.0
2008-03-14 14:07:00,100.54,100.54,100.51,100.51,326100000.0
2008-03-14 14:08:00,100.51,100.58,100.51,100.58,360800000.0
2008-03-14 14:09:00,100.58,100.58,100.545,100.55,428800000.0
2008-03-14 14:10:00,100.55,100.57,100.545,100.55,360800000.0
2008-03-14 14:11:00,100.55,100.58,100.55,100.58,462700000.0
2008-03-14 14:12:00,100.58,100.58,100.56,100.56,324000000.0
2008-03-14 14:13:00,100.56,100.575,100.56,100.57,373100000.0
2008-03-14 14:14:00,100.57,100.585,100.56,100.57,353500000.0
2008-03-14 14:15:00,100.57,100.57,100.515,100.54,331100000.0
2008-03-14 14:16:00,100.54,100.58,100.54,100.54,300300000.0
2008-03-14 14:17:00,100.54,100.555,100.54,100.54,361200000.0
2008-03-14 14:18:00,100.54,100.58,100.515,100.565,349500000.0
2008-03-14 14:19:00,100.565,100.595,100.53,100.57,372799998.0
2008-03-14 14:20:00,100.57,100.6,100.55,100.55,397700000.0
2008-03-14 14:21:00,100.55,100.555,100.48,100.485,359000000.0
2008-03-14 14:22:00,100.475,100.51,100.455,100.5,387500000.0
2008-03-14 14:23:00,100.5,100.53,100.485,100.49,392500000.0
2008-03-14 14:24:00,100.49,100.515,100.485,100.51,389800000.0
2008-03-14 14:25:00,100.51,100.51,100.47,100.48,482800000.0
2008-03-14 14:26:00,100.48,100.485,100.45,100.46,397900000.0
2008-03-14 14:27:00,100.46,100.47,100.445,100.46,390400000.0
2008-03-14 14:28:00,100.465,100.51,100.465,100.51,440500000.0
2008-03-14 14:29:00,100.51,100.51,100.455,100.475,311500002.0
2008-03-14 14:30:00,100.475,100.78,100.315,100.78,914100000.0
2008-03-14 14:31:00,100.775,100.885,100.775,100.885,410300000.0
2008-03-14 14:32:00,100.89,100.91,100.82,100.835,520100000.0
2008-03-14 14:33:00,100.835,100.84,100.67,100.69,334900000.0
2008-03-14 14:34:00,100.68,100.72,100.66,100.7,246200000.0
2008-03-14 14:35:00,100.7,100.74,100.645,100.73,417540000.0
2008-03-14 14:36:00,100.73,100.86,100.72,100.85,585468000.0
2008-03-14 14:37:00,100.84,100.86,100.8,100.86,288196000.0
2008-03-14 14:38:00,100.86,100.91,100.845,100.85,324016000.0
2008-03-14 14:39:00,100.85,100.935,100.85,100.92,328406447.0
2008-03-14 14:40:00,100.92,100.92,100.845,100.875,286200000.0
2008-03-14 14:41:00,100.875,100.875,100.81,100.87,630500001.0
2008-03-14 14:42:00,100.87,100.91,100.84,100.84,688199999.0
2008-03-14 14:43:00,100.835,100.855,100.82,100.835,627200000.0
2008-03-14 14:44:00,100.83,100.97,100.825,100.97,378000000.0
2008-03-14 14:45:00,100.975,100.985,100.915,100.965,650399999.0
2008-03-14 14:46:00,100.975,101.075,100.97,101.055,587800000.0
2008-03-14 14:47:00,101.065,101.065,100.99,101.03,391799999.0
2008-03-14 14:48:00,101.025,101.065,101.02,101.04,323200000.0
2008-03-14 14:49:00,101.04,101.05,100.995,101.0,629300000.0
2008-03-14 14:50:00,101.0,101.0,100.925,100.945,818199993.0
2008-03-14 14:51:00,100.945,100.945,100.915,100.92,439200000.0
2008-03-14 14:52:00,100.92,100.92,100.865,100.87,325700000.0
2008-03-14 14:53:00,100.87,100.905,100.84,100.845,317800000.0
2008-03-14 14:54:00,100.845,100.86,100.82,100.845,498000000.0
2008-03-14 14:55:00,100.845,100.845,100.82,100.82,408000000.0
2008-03-14 14:56:00,100.82,100.825,100.675,100.675,349700000.0
2008-03-14 14:57:00,100.675,100.72,100.67,100.67,402300000.0
2008-03-14 14:58:00,100.67,100.73,100.655,100.71,548800000.0
2008-03-14 14:59:00,100.71,100.79,100.695,100.78,337300000.0
2008-03-14 15:00:00,100.775,100.78,100.755,100.78,803300000.0
2008-03-14 15:01:00,100.78,100.83,100.775,100.83,550200002.0
2008-03-14 15:02:00,100.83,100.87,100.82,100.855,954400000.0
2008-03-14 15:03:00,100.855,100.86,100.84,100.85,774600000.0
2008-03-14 15:04:00,100.85,100.85,100.76,100.78,779600002.0
2008-03-14 15:05:00,100.78,100.83,100.78,100.79,327600000.0
2008-03-14 15:06:00,100.79,100.86,100.79,100.84,528000002.0
2008-03-14 15:07:00,100.84,100.85,100.82,100.85,384800000.0
2008-03-14 15:08:00,100.85,100.97,100.85,100.94,751500001.0
2008-03-14 15:09:00,100.94,100.96,100.89,100.9,474800000.0
2008-03-14 15:10:00,100.895,100.93,100.885,100.91,540391000.0
2008-03-14 15:11:00,100.91,100.92,100.88,100.88,383497000.0
2008-03-14 15:12:00,100.88,100.89,100.84,100.84,374800000.0
2008-03-14 15:13:00,100.84,101.08,100.84,100.995,401400000.0
2008-03-14 15:14:00,100.99,101.06,100.9,100.925,373200000.0
2008-03-14 15:15:00,100.935,101.02,100.925,100.98,480400001.0
2008-03-14 15:16:00,100.975,101.05,100.975,100.98,347300000.0
2008-03-14 15:17:00,100.98,101.01,100.91,100.93,372800000.0
2008-03-14 15:18:00,100.93,101.0,100.93,100.95,570900001.0
2008-03-14 15:19:00,100.95,101.05,100.95,101.05,533600000.0
2008-03-14 15:20:00,101.05,101.15,101.05,101.095,418800000.0
2008-03-14 15:21:00,101.095,101.11,101.08,101.08,374800000.0
2008-03-14 15:22:00,101.08,101.11,100.985,101.035,479600001.0
2008-03-14 15:23:00,101.035,101.04,100.94,100.94,230900000.0
2008-03-14 15:24:00,100.94,100.96,100.9,100.925,349800000.0
2008-03-14 15:25:00,100.93,100.94,100.885,100.93,465300001.0
2008-03-14 15:26:00,100.925,100.925,100.84,100.85,319900000.0
2008-03-14 15:27:00,100.85,100.87,100.78,100.78,515500000.0
2008-03-14 15:28:00,100.78,100.845,100.77,100.8,592100000.0
2008-03-14 15:29:00,100.8,100.845,100.755,100.84,615700000.0
2008-03-14 15:30:00,100.84,100.84,100.635,100.635,731800002.0
2008-03-14 15:31:00,100.635,100.64,100.465,100.58,1175600001.0
2008-03-14 15:32:00,100.59,100.615,100.565,100.58,631800000.0
2008-03-14 15:33:00,100.58,100.59,100.33,100.335,569900001.0
2008-03-14 15:34:00,100.345,100.375,100.3,100.33,467600000.0
2008-03-14 15:35:00,100.33,100.37,100.265,100.35,474500000.0
2008-03-14 15:36:00,100.35,100.38,100.33,100.37,209400000.0
2008-03-14 15:37:00,100.37,100.49,100.37,100.465,585500000.0
2008-03-14 15:38:00,100.465,100.525,100.43,100.455,253800000.0
2008-03-14 15:39:00,100.455,100.475,100.405,100.41,304600000.0
2008-03-14 15:40:00,100.41,100.43,100.37,100.39,496600000.0
2008-03-14 15:41:00,100.39,100.47,100.39,100.43,504499998.0
2008-03-14 15:42:00,100.43,100.465,100.4,100.45,567199999.0
2008-03-14 15:43:00,100.45,100.53,100.425,100.455,487600000.0
2008-03-14 15:44:00,100.455,100.48,100.435,100.46,345800000.0
2008-03-14 15:45:00,100.46,100.47,100.39,100.39,408500000.0
2008-03-14 15:46:00,100.38,100.39,100.28,100.28,436400001.0
2008-03-14 15:47:00,100.28,100.285,100.18,100.21,314900000.0
2008-03-14 15:48:00,100.21,100.21,100.1,100.115,364600000.0
2008-03-14 15:49:00,100.11,100.175,100.1,100.15,361000000.0
2008-03-14 15:50:00,100.155,100.19,100.105,100.11,420800000.0
2008-03-14 15:51:00,100.11,100.2,100.095,100.195,361100001.0
2008-03-14 15:52:00,100.2,100.23,100.12,100.12,413500000.0
2008-03-14 15:53:00,100.12,100.15,99.99,100.01,386700000.0
2008-03-14 15:54:00,100.01,100.02,99.93,100.02,314100000.0
2008-03-14 15:55:00,100.03,100.16,100.02,100.08,359700001.0
2008-03-14 15:56:00,100.075,100.12,99.985,100.01,596000000.0
2008-03-14 15:57:00,100.0,100.02,99.92,99.97,435999999.0
2008-03-14 15:58:00,99.965,99.985,99.86,99.885,941300000.0
2008-03-14 15:59:00,99.885,99.905,99.85,99.85,295100000.0
2008-03-14 16:00:00,99.85,99.86,99.78,99.84,356300000.0
2008-03-14 16:01:00,99.84,99.85,99.66,99.72,422199998.0
2008-03-14 16:02:00,99.72,99.79,99.6,99.605,472500000.0
2008-03-14 16:03:00,99.59,99.665,99.565,99.615,312400000.0
2008-03-14 16:04:00,99.615,99.635,99.56,99.62,345600000.0
2008-03-14 16:05:00,99.62,99.825,99.615,99.82,298000000.0
2008-03-14 16:06:00,99.835,100.16,99.83,100.12,298199999.0
2008-03-14 16:07:00,100.115,100.115,99.92,99.96,522124000.0
2008-03-14 16:08:00,99.955,100.125,99.955,100.095,727660000.0
2008-03-14 16:09:00,100.095,100.2,100.075,100.18,712800001.0
2008-03-14 16:10:00,100.185,100.185,100.04,100.05,487000000.0
2008-03-14 16:11:00,100.05,100.05,99.93,99.945,349700000.0
2008-03-14 16:12:00,99.945,99.95,99.86,99.905,328200000.0
2008-03-14 16:13:00,99.91,99.99,99.86,99.99,559699998.0
2008-03-14 16:14:00,99.99,100.035,99.895,100.03,650599998.0
2008-03-14 16:15:00,100.035,100.07,99.95,100.0,104300000.0
2008-03-14 16:16:00,100.005,100.16,99.99,100.105,118800000.0
2008-03-14 16:17:00,100.115,100.14,100.07,100.13,119300000.0
2008-03-14 16:18:00,100.13,100.18,100.055,100.055,103417000.0
2008-03-14 16:19:00,100.055,100.06,99.985,100.03,279601000.0
2008-03-14 16:20:00,100.03,100.035,99.93,99.95,541700000.0
2008-03-14 16:21:00,99.95,100.02,99.93,99.995,774300001.0
2008-03-14 16:22:00,99.99,100.04,99.975,100.035,416000000.0
2008-03-14 16:23:00,100.04,100.205,100.04,100.15,514600001.0
2008-03-14 16:24:00,100.14,100.17,100.095,100.155,471400000.0
2008-03-14 16:25:00,100.16,100.165,99.98,100.03,621700000.0
2008-03-14 16:26:00,100.03,100.055,99.95,99.98,783000000.0
2008-03-14 16:27:00,99.985,100.07,99.97,100.0,537800000.0
2008-03-14 16:28:00,100.0,100.025,99.95,100.02,421900002.0
2008-03-14 16:29:00,100.02,100.04,99.97,100.0,841499996.0
2008-03-14 16:30:00,100.0,100.125,99.955,100.07,617400000.0
2008-03-14 16:31:00,100.08,100.11,100.0,100.01,860799997.0
2008-03-14 16:32:00,100.015,100.08,99.985,100.03,553450000.0
2008-03-14 16:33:00,100.03,100.03,99.95,100.025,956400001.0
2008-03-14 16:34:00,100.02,100.035,99.96,100.015,600400000.0
2008-03-14 16:35:00,100.02,100.05,100.0,100.03,812100000.0
2008-03-14 16:36:00,100.04,100.04,99.96,99.98,773900002.0
2008-03-14 16:37:00,99.98,100.04,99.975,100.0,704300000.0
2008-03-14 16:38:00,100.0,100.04,99.98,100.03,884500000.0
2008-03-14 16:39:00,100.03,100.04,99.97,99.97,847800000.0
2008-03-14 16:40:00,99.97,99.98,99.93,99.94,933200000.0
2008-03-14 16:41:00,99.93,99.97,99.86,99.97,1026700000.0
2008-03-14 16:42:00,99.97,99.97,99.85,99.91,1174600000.0
2008-03-14 16:43:00,99.93,100.0,99.87,100.0,1000599999.0
2008-03-14 16:44:00,99.99,100.04,99.955,99.955,647100000.0
2008-03-14 16:45:00,99.955,100.01,99.93,99.96,996500001.0
2008-03-14 16:46:00,99.96,100.0,99.95,99.97,1125700001.0
2008-03-14 16:47:00,99.97,100.0,99.95,99.99,1154900000.0
2008-03-14 16:48:00,99.99,100.0,99.955,99.96,776900000.0
2008-03-14 16:49:00,99.96,100.08,99.96,100.04,890300000.0
2008-03-14 16:50:00,100.04,100.09,100.02,100.05,865899999.0
2008-03-14 16:51:00,100.05,100.115,100.04,100.11,944600000.0
2008-03-14 16:52:00,100.115,100.115,100.03,100.065,1025500000.0
2008-03-14 16:53:00,100.06,100.12,100.05,100.08,1365800002.0
2008-03-14 16:54:00,100.08,100.11,100.01,100.08,1046000000.0
2008-03-14 16:55:00,100.08,100.11,100.05,100.05,971700000.0
2008-03-14 16:56:00,100.05,100.13,100.05,100.11,905300000.0
2008-03-14 16:57:00,100.11,100.13,100.06,100.105,908999999.0
2008-03-14 16:58:00,100.1,100.18,100.05,100.17,1081399999.0
2008-03-14 16:59:00,100.17,100.17,100.105,100.14,923000000.0
2008-03-14 17:00:00,100.14,100.14,100.09,100.1,662900000.0
2008-03-14 17:01:00,100.1,100.14,100.09,100.13,883500001.0
2008-03-14 17:02:00,100.13,100.18,100.08,100.13,710500000.0
2008-03-14 17:03:00,100.125,100.17,100.09,100.14,686600001.0
2008-03-14 17:04:00,100.14,100.22,100.135,100.18,767200000.0
2008-03-14 17:05:00,100.17,100.31,100.16,100.31,679799999.0
2008-03-14 17:06:00,100.305,100.4,100.27,100.28,548800000.0
2008-03-14 17:07:00,100.28,100.34,100.26,100.28,531700000.0
2008-03-14 17:08:00,100.26,100.33,100.26,100.33,953200000.0
2008-03-14 17:09:00,100.33,100.34,100.3,100.33,771500000.0
2008-03-14 17:10:00,100.33,100.38,100.28,100.29,949099999.0
2008-03-14 17:11:00,100.29,100.29,100.24,100.27,822000000.0
2008-03-14 17:12:00,100.27,100.27,100.21,100.24,678900000.0
2008-03-14 17:13:00,100.24,100.285,100.24,100.275,679800000.0
2008-03-14 17:14:00,100.27,100.27,100.21,100.22,588300000.0
2008-03-14 17:15:00,100.225,100.23,100.15,100.15,693300000.0
2008-03-14 17:16:00,100.15,100.22,100.12,100.15,738200000.0
2008-03-14 17:17:00,100.15,100.21,100.13,100.2,1101700000.0
2008-03-14 17:18:00,100.21,100.21,100.15,100.16,1084100000.0
2008-03-14 17:19:00,100.16,100.24,100.15,100.19,955299999.0
2008-03-14 17:20:00,100.19,100.265,100.18,100.265,982100001.0
2008-03-14 17:21:00,100.265,100.29,100.23,100.28,777800000.0
2008-03-14 17:22:00,100.28,100.31,100.23,100.25,1180299999.0
2008-03-14 17:23:00,100.25,100.26,100.2,100.2,650800000.0
2008-03-14 17:24:00,100.2,100.21,100.12,100.13,1151800001.0
2008-03-14 17:25:00,100.13,100.18,100.12,100.12,1218000001.0
2008-03-14 17:26:00,100.12,100.18,100.11,100.15,931300000.0
2008-03-14 17:27:00,100.15,100.18,100.12,100.13,1343499999.0
2008-03-14 17:28:00,100.13,100.17,100.13,100.15,1148100000.0
2008-03-14 17:29:00,100.15,100.22,100.14,100.19,902788000.0
2008-03-14 17:30:00,100.19,100.21,100.16,100.16,1260199999.0
2008-03-14 17:31:00,100.16,100.22,100.16,100.21,1271100002.0
2008-03-14 17:32:00,100.21,100.21,100.17,100.19,1103300000.0
2008-03-14 17:33:00,100.19,100.23,100.17,100.2,910699999.0
2008-03-14 17:34:00,100.2,100.23,100.17,100.19,871250002.0
2008-03-14 17:35:00,100.195,100.25,100.17,100.17,976799999.0
2008-03-14 17:36:00,100.17,100.2,100.17,100.17,762800000.0
2008-03-14 17:37:00,100.17,100.2,100.16,100.19,1102299999.0
2008-03-14 17:38:00,100.19,100.21,100.17,100.18,918200000.0
2008-03-14 17:39:00,100.18,100.22,100.18,100.21,1021100001.0
2008-03-14 17:40:00,100.21,100.225,100.17,100.21,833599998.0
2008-03-14 17:41:00,100.21,100.25,100.19,100.245,1223700001.0
2008-03-14 17:42:00,100.24,100.28,100.23,100.24,1276100000.0
2008-03-14 17:43:00,100.24,100.3,100.23,100.3,818199999.0
2008-03-14 17:44:00,100.3,100.35,100.27,100.35,888399999.0
2008-03-14 17:45:00,100.35,100.45,100.35,100.375,698199999.0
2008-03-14 17:46:00,100.375,100.375,100.3,100.31,710700002.0
2008-03-14 17:47:00,100.31,100.39,100.31,100.36,838400000.0
2008-03-14 17:48:00,100.355,100.375,100.28,100.315,669800000.0
2008-03-14 17:49:00,100.31,100.31,100.2,100.29,647900001.0
2008-03-14 17:50:00,100.29,100.31,100.275,100.28,782300000.0
2008-03-14 17:51:00,100.28,100.3,100.23,100.23,812000000.0
2008-03-14 17:52:00,100.23,100.235,100.2,100.235,673700001.0
2008-03-14 17:53:00,100.235,100.24,100.2,100.23,835698000.0
2008-03-14 17:54:00,100.23,100.24,100.18,100.21,793400001.0
2008-03-14 17:55:00,100.2,100.21,100.17,100.17,1169500000.0
2008-03-14 17:56:00,100.17,100.17,100.095,100.105,615600000.0
2008-03-14 17:57:00,100.105,100.19,100.105,100.19,663700001.0
2008-03-14 17:58:00,100.19,100.24,100.19,100.21,700800001.0
2008-03-14 17:59:00,100.21,100.22,100.18,100.195,618899999.0
2008-03-14 18:00:00,100.19,100.27,100.18,100.25,732631736.0
2008-03-14 18:01:00,100.25,100.255,100.2,100.21,809900000.0
2008-03-14 18:02:00,100.21,100.22,100.18,100.2,674600000.0
2008-03-14 18:03:00,100.2,100.2,100.14,100.15,541300000.0
2008-03-14 18:04:00,100.15,100.16,100.14,100.15,645300000.0
2008-03-14 18:05:00,100.15,100.16,100.11,100.14,855899999.0
2008-03-14 18:06:00,100.14,100.165,100.11,100.11,599900000.0
2008-03-14 18:07:00,100.115,100.16,100.11,100.16,781200000.0
2008-03-14 18:08:00,100.16,100.18,100.14,100.15,674900000.0
2008-03-14 18:09:00,100.15,100.17,100.13,100.14,640500001.0
2008-03-14 18:10:00,100.14,100.17,100.14,100.15,559800000.0
2008-03-14 18:11:00,100.15,100.195,100.135,100.16,1149999999.0
2008-03-14 18:12:00,100.16,100.225,100.14,100.18,1095200001.0
2008-03-14 18:13:00,100.18,100.23,100.16,100.21,1221499999.0
2008-03-14 18:14:00,100.21,100.26,100.21,100.26,901500002.0
2008-03-14 18:15:00,100.26,100.26,100.2,100.22,816700000.0
2008-03-14 18:16:00,100.22,100.225,100.185,100.19,804200000.0
2008-03-14 18:17:00,100.19,100.2,100.185,100.19,594699999.0
2008-03-14 18:18:00,100.19,100.24,100.17,100.21,617500000.0
2008-03-14 18:19:00,100.205,100.225,100.19,100.2,666000000.0
2008-03-14 18:20:00,100.2,100.2,100.165,100.185,566000000.0
2008-03-14 18:21:00,100.185,100.19,100.16,100.16,782600000.0
2008-03-14 18:22:00,100.16,100.175,100.16,100.16,973499999.0
2008-03-14 18:23:00,100.155,100.19,100.15,100.18,500500000.0
2008-03-14 18:24:00,100.18,100.18,100.13,100.165,628800000.0
2008-03-14 18:25:00,100.165,100.19,100.15,100.15,638300000.0
2008-03-14 18:26:00,100.14,100.2,100.1,100.175,505200000.0
2008-03-14 18:27:00,100.175,100.19,100.155,100.19,337300000.0
2008-03-14 18:28:00,100.19,100.21,100.18,100.18,631000000.0
2008-03-14 18:29:00,100.18,100.18,100.1,100.125,685100000.0
2008-03-14 18:30:00,100.125,100.195,100.105,100.195,375199999.0
2008-03-14 18:31:00,100.195,100.205,100.14,100.185,462100000.0
2008-03-14 18:32:00,100.19,100.2,100.15,100.17,438600000.0
2008-03-14 18:33:00,100.17,100.2,100.16,100.18,694400000.0
2008-03-14 18:34:00,100.18,100.21,100.17,100.19,554700000.0
2008-03-14 18:35:00,100.195,100.21,100.17,100.17,655600000.0
2008-03-14 18:36:00,100.17,100.18,100.12,100.135,793800000.0
2008-03-14 18:37:00,100.135,100.18,100.12,100.15,653100000.0
2008-03-14 18:38:00,100.14,100.16,100.105,100.12,529200000.0
2008-03-14 18:39:00,100.12,100.12,100.06,100.06,687499999.0
2008-03-14 18:40:00,100.06,100.07,100.025,100.07,658900000.0
2008-03-14 18:41:00,100.07,100.105,100.055,100.1,598500000.0
2008-03-14 18:42:00,100.1,100.1,99.975,99.99,504300000.0
2008-03-14 18:43:00,99.99,99.995,99.955,99.975,608400000.0
2008-03-14 18:44:00,99.975,99.98,99.93,99.97,517200000.0
2008-03-14 18:45:00,99.97,100.03,99.96,100.01,498200001.0
2008-03-14 18:46:00,100.01,100.025,100.0,100.01,412100000.0
2008-03-14 18:47:00,100.01,100.015,99.96,99.98,508300000.0
2008-03-14 18:48:00,99.975,100.055,99.975,100.01,560000000.0
2008-03-14 18:49:00,100.01,100.08,100.01,100.08,344200000.0
2008-03-14 18:50:00,100.08,100.135,100.08,100.11,481800000.0
2008-03-14 18:51:00,100.11,100.16,100.11,100.15,668600000.0
2008-03-14 18:52:00,100.15,100.15,100.12,100.13,1063100000.0
2008-03-14 18:53:00,100.13,100.14,100.09,100.12,885199999.0
2008-03-14 18:54:00,100.12,100.13,100.1,100.11,621400000.0
2008-03-14 18:55:00,100.11,100.12,100.07,100.09,732699999.0
2008-03-14 18:56:00,100.09,100.09,100.07,100.09,919900000.0
2008-03-14 18:57:00,100.09,100.11,100.08,100.09,648200000.0
2008-03-14 18:58:00,100.09,100.095,100.065,100.065,414000000.0
2008-03-14 18:59:00,100.065,100.11,100.065,100.07,570200000.0
2008-03-14 19:00:00,100.07,100.11,100.01,100.095,853000000.0
2008-03-14 19:01:00,100.095,100.12,100.05,100.05,824800000.0
2008-03-14 19:02:00,100.04,100.15,100.04,100.11,896100000.0
2008-03-14 19:03:00,100.11,100.13,100.08,100.09,1168400001.0
2008-03-14 19:04:00,100.09,100.11,100.06,100.065,806700000.0
2008-03-14 19:05:00,100.065,100.07,100.02,100.055,785100000.0
2008-03-14 19:06:00,100.055,100.08,100.05,100.07,590200000.0
2008-03-14 19:07:00,100.07,100.07,100.05,100.05,534400000.0
2008-03-14 19:08:00,100.05,100.08,100.045,100.065,613800000.0
2008-03-14 19:09:00,100.065,100.105,100.065,100.1,326100000.0
2008-03-14 19:10:00,100.1,100.11,100.09,100.1,319300000.0
2008-03-14 19:11:00,100.1,100.11,100.07,100.07,475000000.0
2008-03-14 19:12:00,100.065,100.075,100.02,100.025,1151900001.0
2008-03-14 19:13:00,100.025,100.08,100.025,100.05,755700000.0
2008-03-14 19:14:00,100.05,100.06,100.05,100.05,641600000.0
2008-03-14 19:15:00,100.05,100.085,100.03,100.08,627400000.0
2008-03-14 19:16:00,100.08,100.115,100.06,100.1,617000000.0
2008-03-14 19:17:00,100.1,100.14,100.09,100.12,677200000.0
2008-03-14 19:18:00,100.12,100.14,100.1,100.135,816400000.0
2008-03-14 19:19:00,100.14,100.14,100.085,100.105,650500000.0
2008-03-14 19:20:00,100.105,100.11,100.09,100.1,310300000.0
2008-03-14 19:21:00,100.09,100.095,100.01,100.05,722400000.0
2008-03-14 19:22:00,100.05,100.07,100.02,100.025,449500000.0
2008-03-14 19:23:00,100.025,100.045,99.975,99.99,649900000.0
2008-03-14 19:24:00,100.0,100.04,100.0,100.025,388600000.0
2008-03-14 19:25:00,100.03,100.035,99.995,100.02,505700000.0
2008-03-14 19:26:00,100.02,100.045,99.995,100.005,813600000.0
2008-03-14 19:27:00,100.01,100.02,100.0,100.01,491700000.0
2008-03-14 19:28:00,100.01,100.02,100.0,100.0,748200000.0
2008-03-14 19:29:00,100.0,100.01,99.85,99.855,670100000.0
2008-03-14 19:30:00,99.865,99.87,99.83,99.85,542800000.0
2008-03-14 19:31:00,99.85,99.87,99.85,99.85,778100000.0
2008-03-14 19:32:00,99.85,99.86,99.83,99.85,702000000.0
2008-03-14 19:33:00,99.85,99.86,99.84,99.85,914400000.0
2008-03-14 19:34:00,99.85,99.89,99.83,99.83,383700000.0
2008-03-14 19:35:00,99.835,99.87,99.81,99.85,576600000.0
2008-03-14 19:36:00,99.85,99.87,99.85,99.87,706700000.0
2008-03-14 19:37:00,99.87,99.9,99.86,99.87,715700000.0
2008-03-14 19:38:00,99.87,99.9,99.84,99.85,666100000.0
2008-03-14 19:39:00,99.855,99.87,99.74,99.74,416000000.0
2008-03-14 19:40:00,99.74,99.75,99.7,99.705,380700000.0
2008-03-14 19:41:00,99.705,99.71,99.68,99.685,243800000.0
2008-03-14 19:42:00,99.685,99.685,99.59,99.59,515700000.0
2008-03-14 19:43:00,99.59,99.65,99.59,99.605,694100000.0
2008-03-14 19:44:00,99.605,99.64,99.58,99.64,422100000.0
2008-03-14 19:45:00,99.64,99.67,99.595,99.6,607400000.0
2008-03-14 19:46:00,99.6,99.645,99.595,99.63,551200000.0
2008-03-14 19:47:00,99.63,99.72,99.63,99.71,547500001.0
2008-03-14 19:48:00,99.71,99.74,99.71,99.72,713100000.0
2008-03-14 19:49:00,99.72,99.73,99.695,99.705,779600000.0
2008-03-14 19:50:00,99.705,99.73,99.68,99.71,518800000.0
2008-03-14 19:51:00,99.71,99.735,99.675,99.735,420299999.0
2008-03-14 19:52:00,99.735,99.75,99.705,99.725,376400000.0
2008-03-14 19:53:00,99.725,99.755,99.725,99.755,820799999.0
2008-03-14 19:54:00,99.755,99.76,99.74,99.74,580800000.0
2008-03-14 19:55:00,99.74,99.78,99.74,99.77,466600000.0
2008-03-14 19:56:00,99.77,99.81,99.77,99.79,676200000.0
2008-03-14 19:57:00,99.79,99.815,99.78,99.795,474300000.0
2008-03-14 19:58:00,99.795,99.8,99.78,99.78,451200000.0
2008-03-14 19:59:00,99.785,99.79,99.685,99.685,1011100000.0
2008-03-14 20:00:00,99.675,99.72,99.66,99.7,780800000.0
2008-03-14 20:01:00,99.69,99.71,99.68,99.7,723599999.0
2008-03-14 20:02:00,99.7,99.72,99.645,99.685,922744745.0
2008-03-14 20:03:00,99.685,99.69,99.66,99.685,373496337.0
2008-03-14 20:04:00,99.685,99.73,99.685,99.72,668850000.0
2008-03-14 20:05:00,99.72,99.73,99.69,99.71,490700000.0
2008-03-14 20:06:00,99.71,99.71,99.67,99.69,947100000.0
2008-03-14 20:07:00,99.695,99.7,99.675,99.69,470300000.0
2008-03-14 20:08:00,99.69,99.71,99.69,99.7,446400000.0
2008-03-14 20:09:00,99.7,99.7,99.68,99.69,374200000.0
2008-03-14 20:10:00,99.69,99.7,99.68,99.68,607000000.0
2008-03-14 20:11:00,99.68,99.68,99.66,99.66,849400000.0
2008-03-14 20:12:00,99.66,99.665,99.62,99.625,763800000.0
2008-03-14 20:13:00,99.625,99.665,99.615,99.665,549500000.0
2008-03-14 20:14:00,99.67,99.68,99.63,99.64,459900000.0
2008-03-14 20:15:00,99.64,99.64,99.54,99.56,543300000.0
2008-03-14 20:16:00,99.56,99.59,99.55,99.55,480900000.0
2008-03-14 20:17:00,99.55,99.57,99.53,99.54,330600000.0
2008-03-14 20:18:00,99.54,99.56,99.53,99.53,485800000.0
2008-03-14 20:19:00,99.53,99.55,99.53,99.53,428100000.0
2008-03-14 20:20:00,99.53,99.56,99.53,99.53,666100000.0
2008-03-14 20:21:00,99.53,99.53,99.37,99.375,545400000.0
2008-03-14 20:22:00,99.38,99.405,99.26,99.3,663000000.0
2008-03-14 20:23:00,99.29,99.36,99.26,99.36,680300000.0
2008-03-14 20:24:00,99.36,99.39,99.34,99.37,624000000.0
2008-03-14 20:25:00,99.37,99.405,99.33,99.33,658200000.0
2008-03-14 20:26:00,99.33,99.33,99.31,99.33,1424399984.0
2008-03-14 20:27:00,99.33,99.34,99.25,99.25,650800000.0
2008-03-14 20:28:00,99.25,99.28,99.25,99.26,577900000.0
2008-03-14 20:29:00,99.26,99.27,99.145,99.26,610200000.0
2008-03-14 20:30:00,99.26,99.265,99.17,99.2,871300001.0
2008-03-14 20:31:00,99.2,99.24,99.18,99.2,799000000.0
2008-03-14 20:32:00,99.2,99.24,99.19,99.21,669600000.0
2008-03-14 20:33:00,99.21,99.23,99.08,99.13,646600000.0
2008-03-14 20:34:00,99.12,99.16,99.09,99.15,520200000.0
2008-03-14 20:35:00,99.16,99.17,99.11,99.12,637300000.0
2008-03-14 20:36:00,99.12,99.13,99.02,99.025,422881828.0
2008-03-14 20:37:00,99.025,99.03,98.89,98.99,550000000.0
2008-03-14 20:38:00,98.99,99.0,98.92,98.98,782300000.0
2008-03-14 20:39:00,98.98,99.05,98.95,99.05,499900000.0
2008-03-14 20:40:00,99.05,99.16,99.04,99.14,596000000.0
2008-03-14 20:41:00,99.14,99.18,99.12,99.15,585500000.0
2008-03-14 20:42:00,99.15,99.18,99.12,99.12,725900000.0
2008-03-14 20:43:00,99.12,99.32,99.12,99.315,612600000.0
2008-03-14 20:44:00,99.32,99.36,99.28,99.32,547000000.0
2008-03-14 20:45:00,99.32,99.32,99.21,99.21,538600000.0
2008-03-14 20:46:00,99.22,99.26,99.19,99.19,602000000.0
2008-03-14 20:47:00,99.19,99.2,99.13,99.17,577100000.0
2008-03-14 20:48:00,99.17,99.18,99.1,99.14,472000000.0
2008-03-14 20:49:00,99.14,99.17,99.12,99.13,460800000.0
2008-03-14 20:50:00,99.13,99.16,99.1,99.1,359850000.0
2008-03-14 20:51:00,99.1,99.13,99.1,99.11,411000000.0
2008-03-14 20:52:00,99.11,99.15,99.1,99.14,440800000.0
2008-03-14 20:53:00,99.14,99.15,99.13,99.15,472100000.0
2008-03-14 20:54:00,99.15,99.22,99.15,99.17,547400000.0
2008-03-14 20:55:00,99.17,99.21,99.15,99.2,386000000.0
2008-03-14 20:56:00,99.2,99.21,99.18,99.21,518300000.0
2008-03-14 20:57:00,99.21,99.22,99.17,99.19,573100000.0
2008-03-14 20:58:00,99.19,99.19,99.17,99.19,581700000.0
2008-03-14 20:59:00,99.19,99.21,99.18,99.2,605600000.0
2008-03-14 21:00:00,99.2,99.22,99.19,99.21,486300000.0
2008-03-14 21:01:00,99.21,99.22,99.15,99.15,768600000.0
2008-03-14 21:02:00,99.15,99.18,99.15,99.17,387400000.0
2008-03-14 21:03:00,99.16,99.16,99.15,99.15,446000000.0
2008-03-14 21:04:00,99.15,99.21,99.15,99.18,538200000.0
2008-03-14 21:05:00,99.18,99.18,99.15,99.17,882400000.0
2008-03-14 21:06:00,99.17,99.18,99.15,99.16,820700000.0
2008-03-14 21:07:00,99.16,99.18,99.16,99.18,902900000.0
2008-03-14 21:08:00,99.18,99.195,99.18,99.18,517000000.0
2008-03-14 21:09:00,99.18,99.23,99.18,99.225,637900000.0
2008-03-14 21:10:00,99.225,99.24,99.225,99.24,372200000.0
2008-03-14 21:11:00,99.24,99.28,99.23,99.25,519800000.0
2008-03-14 21:12:00,99.25,99.28,99.25,99.28,603000000.0
2008-03-14 21:13:00,99.28,99.34,99.275,99.34,535500000.0
2008-03-14 21:14:00,99.34,99.34,99.3,99.31,326200000.0
2008-03-14 21:15:00,99.31,99.33,99.28,99.325,458100000.0
2008-03-14 21:16:00,99.325,99.34,99.315,99.33,445200000.0
2008-03-14 21:17:00,99.33,99.38,99.33,99.37,466000000.0
2008-03-14 21:18:00,99.37,99.45,99.37,99.45,374300000.0
2008-03-14 21:19:00,99.44,99.44,99.39,99.39,383500000.0
2008-03-14 21:20:00,99.39,99.4,99.39,99.4,466600000.0
2008-03-14 21:21:00,99.4,99.47,99.395,99.46,1028200000.0
2008-03-14 21:22:00,99.46,99.46,99.43,99.45,760900000.0
2008-03-14 21:23:00,99.45,99.455,99.44,99.44,724500000.0
2008-03-14 21:24:00,99.44,99.46,99.415,99.455,748900000.0
2008-03-14 21:25:00,99.455,99.53,99.455,99.5,1088800000.0
2008-03-14 21:26:00,99.5,99.52,99.5,99.51,1288100000.0
2008-03-14 21:27:00,99.51,99.57,99.51,99.57,1147500000.0
2008-03-14 21:28:00,99.57,99.59,99.55,99.565,892600000.0
2008-03-14 21:29:00,99.565,99.61,99.55,99.57,1044800000.0
2008-03-14 21:30:00,99.56,99.57,99.445,99.445,908500002.0
2008-03-14 21:31:00,99.445,99.46,99.43,99.43,1373400000.0
2008-03-14 21:32:00,99.43,99.43,99.34,99.34,966600000.0
2008-03-14 21:33:00,99.34,99.35,99.26,99.3,840900000.0
2008-03-14 21:34:00,99.3,99.35,99.275,99.33,745100000.0
2008-03-14 21:35:00,99.33,99.44,99.33,99.405,1330900000.0
2008-03-14 21:36:00,99.41,99.415,99.34,99.34,735200000.0
2008-03-14 21:37:00,99.34,99.36,99.33,99.34,1437500000.0
2008-03-14 21:38:00,99.34,99.4,99.34,99.36,1299300000.0
2008-03-14 21:39:00,99.365,99.37,99.29,99.36,1416600001.0
2008-03-14 21:40:00,99.36,99.36,99.28,99.3,1447100000.0
2008-03-14 21:41:00,99.3,99.33,99.25,99.28,1435000000.0
2008-03-14 21:42:00,99.28,99.285,99.25,99.25,928200000.0
2008-03-14 21:43:00,99.25,99.25,99.23,99.24,763800000.0
2008-03-14 21:44:00,99.24,99.28,99.205,99.21,597100000.0
2008-03-14 21:45:00,99.21,99.22,99.19,99.215,837100000.0
2008-03-14 21:46:00,99.225,99.24,99.22,99.22,1020200000.0
2008-03-14 21:47:00,99.22,99.225,99.17,99.17,938200000.0
2008-03-14 21:48:00,99.175,99.175,99.15,99.16,981500000.0
2008-03-14 21:49:00,99.16,99.225,99.16,99.21,516100000.0
2008-03-14 21:50:00,99.21,99.22,99.2,99.215,969900000.0
2008-03-14 21:51:00,99.21,99.22,99.19,99.21,570700000.0
2008-03-14 21:52:00,99.21,99.21,99.18,99.195,991600000.0
2008-03-14 21:53:00,99.19,99.26,99.19,99.26,627700000.0
2008-03-14 21:54:00,99.26,99.26,99.23,99.23,1024300000.0
2008-03-14 21:55:00,99.235,99.27,99.23,99.25,746500000.0
2008-03-14 21:56:00,99.25,99.28,99.25,99.26,1359000000.0
2008-03-14 21:57:00,99.26,99.29,99.26,99.27,1059399999.0
2008-03-14 21:58:00,99.27,99.3,99.27,99.29,1397400000.0
2008-03-14 21:59:00,99.29,99.32,99.29,99.31,1845999999.0
2008-03-14 22:00:00,99.31,99.34,99.3,99.32,1368000000.0
2008-03-14 22:01:00,99.32,99.32,99.27,99.28,1258600000.0
2008-03-14 22:02:00,99.28,99.3,99.27,99.3,1081900000.0
2008-03-14 22:03:00,99.3,99.31,99.23,99.27,1071550000.0
2008-03-14 22:04:00,99.27,99.27,99.25,99.25,1167050000.0
2008-03-14 22:05:00,99.25,99.26,99.25,99.25,1292700000.0
2008-03-14 22:06:00,99.25,99.27,99.25,99.27,1185300000.0
2008-03-14 22:07:00,99.27,99.28,99.26,99.28,1498000000.0
2008-03-14 22:08:00,99.28,99.28,99.27,99.27,1379300000.0
2008-03-14 22:09:00,99.27,99.27,99.26,99.26,1242300000.0
2008-03-14 22:10:00,99.26,99.27,99.26,99.26,1464800000.0
2008-03-14 22:11:00,99.26,99.26,99.26,99.26,1726200000.0
2008-03-14 22:12:00,99.26,99.28,99.24,99.26,1508200000.0
2008-03-14 22:13:00,99.26,99.26,99.24,99.24,1328400000.0
2008-03-14 22:14:00,99.24,99.27,99.24,99.24,1528500000.0
2008-03-14 22:15:00,99.24,99.25,99.24,99.25,1464800000.0
2008-03-14 22:16:00,99.25,99.27,99.25,99.25,1927800000.0
2008-03-14 22:17:00,99.25,99.27,99.25,99.26,1869000000.0
2008-03-14 22:18:00,99.26,99.26,99.26,99.26,1272000000.0
2008-03-14 22:19:00,99.26,99.26,99.24,99.25,906600000.0
2008-03-14 22:20:00,99.25,99.26,99.245,99.26,862500000.0
2008-03-14 22:21:00,99.26,99.27,99.25,99.26,662600000.0
2008-03-14 22:22:00,99.26,99.26,99.24,99.24,1260200000.0
2008-03-14 22:23:00,99.24,99.25,99.22,99.22,815700000.0
2008-03-14 22:24:00,99.22,99.22,99.2,99.22,1342400000.0
2008-03-14 22:25:00,99.22,99.22,99.19,99.19,1667500000.0
2008-03-14 22:26:00,99.19,99.2,99.18,99.18,831800000.0
2008-03-14 22:27:00,99.18,99.18,99.18,99.18,963400000.0
2008-03-14 22:28:00,99.18,99.18,99.17,99.18,343600000.0
2008-03-14 22:29:00,99.18,99.18,99.16,99.17,1108400000.0
2008-03-14 22:30:00,99.17,99.17,99.02,99.03,1696400000.0
2008-03-14 22:31:00,99.03,99.06,98.99,99.04,1566600000.0
2008-03-14 22:32:00,99.04,99.04,99.01,99.02,1457400000.0
2008-03-14 22:33:00,99.02,99.02,99.0,99.0,1598200000.0
2008-03-14 22:34:00,99.0,99.05,99.0,99.05,1168000000.0
2008-03-14 22:35:00,99.05,99.05,99.02,99.02,1251400000.0
2008-03-14 22:36:00,99.02,99.04,99.02,99.04,1642200000.0
2008-03-14 22:37:00,99.04,99.05,99.04,99.04,1237100000.0
2008-03-14 22:38:00,99.04,99.07,99.04,99.06,1032700000.0
2008-03-14 22:39:00,99.06,99.15,99.04,99.14,1327300000.0
2008-03-14 22:40:00,99.14,99.14,99.06,99.12,504900000.0
2008-03-14 22:41:00,99.12,99.175,99.12,99.16,725800000.0
2008-03-14 22:42:00,99.16,99.23,99.16,99.2,545600000.0
2008-03-14 22:43:00,99.2,99.24,99.18,99.23,1225800000.0
2008-03-14 22:44:00,99.23,99.23,99.2,99.2,546500000.0
2008-03-14 22:45:00,99.2,99.23,99.19,99.2,704000000.0
2008-03-14 22:46:00,99.2,99.2,99.18,99.18,573800000.0
2008-03-14 22:47:00,99.18,99.2,99.18,99.2,780900000.0
2008-03-14 22:48:00,99.2,99.2,99.2,99.2,777600000.0
2008-03-14 22:49:00,99.2,99.22,99.18,99.18,770600000.0
2008-03-14 22:50:00,99.18,99.19,99.09,99.1,465500000.0
2008-03-14 22:51:00,99.095,99.15,99.08,99.15,583700000.0
2008-03-14 22:52:00,99.15,99.17,99.14,99.14,285300000.0
2008-03-14 22:53:00,99.14,99.145,99.09,99.14,283800000.0
2008-03-14 22:54:00,99.14,99.14,99.085,99.085,172800000.0
2008-03-14 22:55:00,99.085,99.09,99.085,99.09,1679400000.0
2008-03-14 22:56:00,99.09,99.115,99.09,99.115,1535500000.0
2008-03-14 22:57:00,99.115,99.115,99.08,99.09,151800000.0
2008-03-14 22:58:00,99.09,99.095,99.075,99.075,96800000.0
2008-03-14 22:59:00,99.075,99.075,98.99,99.02,357400000.0
2008-03-17 00:00:00,98.47,98.5,98.45,98.45,415200000.0
2008-03-17 00:01:00,98.45,98.46,98.4,98.4,1241099998.0
2008-03-17 00:02:00,98.4,98.43,98.3,98.33,198500000.0
2008-03-17 00:03:00,98.33,98.33,98.28,98.3,672000000.0
2008-03-17 00:04:00,98.28,98.35,98.25,98.33,439300000.0
2008-03-17 00:05:00,98.33,98.38,98.27,98.37,430900000.0
2008-03-17 00:06:00,98.37,98.37,98.2,98.21,227300000.0
2008-03-17 00:07:00,98.21,98.21,98.09,98.09,611900000.0
2008-03-17 00:08:00,98.08,98.24,98.06,98.19,702500000.0
2008-03-17 00:09:00,98.19,98.22,98.13,98.14,343800000.0
2008-03-17 00:10:00,98.14,98.28,98.14,98.27,447000000.0
2008-03-17 00:11:00,98.27,98.35,98.22,98.29,415900000.0
2008-03-17 00:12:00,98.29,98.34,98.28,98.28,413900000.0
2008-03-17 00:13:00,98.28,98.33,98.26,98.32,1207400000.0
2008-03-17 00:14:00,98.32,98.38,98.21,98.27,916300000.0
2008-03-17 00:15:00,98.27,98.28,98.23,98.25,519300000.0
2008-03-17 00:16:00,98.25,98.29,98.21,98.22,563700000.0
2008-03-17 00:17:00,98.22,98.25,98.19,98.21,725200000.0
2008-03-17 00:18:00,98.21,98.32,98.21,98.26,1218500000.0
2008-03-17 00:19:00,98.26,98.32,98.13,98.22,1368000000.0
2008-03-17 00:20:00,98.22,98.27,98.22,98.24,1379800000.0
2008-03-17 00:21:00,98.24,98.28,98.21,98.22,1501500000.0
2008-03-17 00:22:00,98.22,98.22,98.16,98.21,1307600000.0
2008-03-17 00:23:00,98.21,98.26,98.19,98.25,467300000.0
2008-03-17 00:24:00,98.25,98.25,98.25,98.25,199100000.0
2008-03-17 00:25:00,98.25,98.25,98.2,98.21,1253800000.0
2008-03-17 00:26:00,98.21,98.26,98.21,98.26,1831900000.0
2008-03-17 00:27:00,98.26,98.26,98.23,98.24,1581200000.0
2008-03-17 00:28:00,98.24,98.29,98.23,98.24,1179500013.0
2008-03-17 00:29:00,98.24,98.26,98.14,98.15,1191199999.0
2008-03-17 00:30:00,98.15,98.16,98.12,98.16,1117700003.0
2008-03-17 00:31:00,98.16,98.17,98.14,98.14,1184800000.0
2008-03-17 00:32:00,98.14,98.205,98.14,98.15,692399998.0
2008-03-17 00:33:00,98.15,98.2,98.14,98.2,1149700004.0
2008-03-17 00:34:00,98.2,98.25,98.2,98.21,852000000.0
2008-03-17 00:35:00,98.21,98.24,98.2,98.205,965100000.0
2008-03-17 00:36:00,98.205,98.24,98.18,98.22,581600000.0
2008-03-17 00:37:00,98.22,98.23,98.19,98.2,1772600000.0
2008-03-17 00:38:00,98.2,98.26,98.2,98.24,540500000.0
2008-03-17 00:39:00,98.24,98.275,98.21,98.27,445200000.0
2008-03-17 00:40:00,98.27,98.29,98.26,98.29,1143000000.0
2008-03-17 00:41:00,98.29,98.34,98.29,98.34,371900000.0
2008-03-17 00:42:00,98.34,98.415,98.28,98.34,713300000.0
2008-03-17 00:43:00,98.34,98.39,98.34,98.345,410399999.0
2008-03-17 00:44:00,98.345,98.37,98.33,98.365,580600000.0
2008-03-17 00:45:00,98.36,98.42,98.34,98.36,1040499999.0
2008-03-17 00:46:00,98.36,98.46,98.36,98.43,687000000.0
2008-03-17 00:47:00,98.43,98.43,98.36,98.37,257200000.0
2008-03-17 00:48:00,98.37,98.44,98.36,98.44,490800000.0
2008-03-17 00:49:00,98.435,98.47,98.4,98.43,761000000.0
2008-03-17 00:50:00,98.43,98.57,98.43,98.47,672300000.0
2008-03-17 00:51:00,98.47,98.58,98.46,98.57,926099998.0
2008-03-17 00:52:00,98.56,98.575,98.51,98.545,399100000.0
2008-03-17 00:53:00,98.545,98.56,98.53,98.56,440200000.0
2008-03-17 00:54:00,98.56,98.64,98.54,98.63,648800000.0
2008-03-17 00:55:00,98.63,98.66,98.57,98.63,400300000.0
2008-03-17 00:56:00,98.63,98.7,98.6,98.67,1082200000.0
2008-03-17 00:57:00,98.67,98.7,98.6,98.69,974000000.0
2008-03-17 00:58:00,98.69,98.725,98.69,98.72,1272100000.0
2008-03-17 00:59:00,98.72,98.72,98.71,98.72,905800000.0
2008-03-17 01:00:00,98.72,98.74,98.71,98.73,1258700000.0
2008-03-17 01:01:00,98.73,98.73,98.645,98.67,801200000.0
2008-03-17 01:02:00,98.67,98.67,98.52,98.52,492800000.0
2008-03-17 01:03:00,98.52,98.54,98.505,98.51,530600000.0
2008-03-17 01:04:00,98.51,98.51,98.35,98.38,382800000.0
2008-03-17 01:05:00,98.38,98.525,98.35,98.48,651200000.0
2008-03-17 01:06:00,98.48,98.52,98.45,98.45,1037600000.0
2008-03-17 01:07:00,98.45,98.49,98.45,98.47,1040600000.0
2008-03-17 01:08:00,98.47,98.535,98.47,98.48,993800000.0
2008-03-17 01:09:00,98.48,98.53,98.48,98.51,1332700000.0
2008-03-17 01:10:00,98.51,98.53,98.4,98.42,620499998.0
2008-03-17 01:11:00,98.42,98.42,98.35,98.355,1065900000.0
2008-03-17 01:12:00,98.355,98.45,98.35,98.39,705000000.0
2008-03-17 01:13:00,98.39,98.89,98.39,98.89,746799998.0
2008-03-17 01:14:00,98.85,98.97,98.64,98.64,575000000.0
2008-03-17 01:15:00,98.63,98.63,98.41,98.56,684500000.0
2008-03-17 01:16:00,98.56,98.94,98.56,98.87,672100000.0
2008-03-17 01:17:00,98.875,98.89,98.79,98.87,440600000.0
2008-03-17 01:18:00,98.87,98.94,98.86,98.94,827400000.0
2008-03-17 01:19:00,98.94,99.06,98.89,99.06,961600000.0
2008-03-17 01:20:00,99.055,99.07,98.93,99.06,696300000.0
2008-03-17 01:21:00,99.06,99.09,98.98,98.98,923600000.0
2008-03-17 01:22:00,98.98,99.015,98.925,98.93,723900000.0
2008-03-17 01:23:00,98.93,98.97,98.82,98.87,986700000.0
2008-03-17 01:24:00,98.87,98.9,98.86,98.87,1208699999.0
2008-03-17 01:25:00,98.87,98.87,98.815,98.85,1116100000.0
2008-03-17 01:26:00,98.85,98.86,98.81,98.81,753500000.0
2008-03-17 01:27:00,98.81,98.82,98.78,98.82,1216900000.0
2008-03-17 01:28:00,98.82,98.89,98.82,98.875,1411200000.0
2008-03-17 01:29:00,98.875,98.99,98.86,98.96,750000000.0
2008-03-17 01:30:00,98.96,98.97,98.895,98.92,692000000.0
2008-03-17 01:31:00,98.92,98.95,98.895,98.895,617200000.0
2008-03-17 01:32:00,98.895,98.91,98.82,98.86,810600000.0
2008-03-17 01:33:00,98.86,98.87,98.84,98.84,857200000.0
2008-03-17 01:34:00,98.84,98.85,98.8,98.81,949100000.0
2008-03-17 01:35:00,98.81,98.82,98.69,98.7,1170000000.0
2008-03-17 01:36:00,98.69,98.715,98.65,98.67,934200000.0
2008-03-17 01:37:00,98.67,98.72,98.665,98.67,1133000000.0
2008-03-17 01:38:00,98.67,98.67,98.49,98.51,1068799999.0
2008-03-17 01:39:00,98.51,98.52,98.45,98.49,917500000.0
2008-03-17 01:40:00,98.49,98.58,98.45,98.58,877900000.0
2008-03-17 01:41:00,98.58,98.67,98.55,98.62,1170400000.0
2008-03-17 01:42:00,98.62,98.68,98.57,98.68,1067800000.0
2008-03-17 01:43:00,98.68,98.72,98.63,98.63,871900000.0
2008-03-17 01:44:00,98.63,98.63,98.45,98.45,1111300000.0
2008-03-17 01:45:00,98.45,98.48,98.38,98.38,892500000.0
2008-03-17 01:46:00,98.38,98.4,98.26,98.32,1040800000.0
2008-03-17 01:47:00,98.32,98.35,98.31,98.35,696400000.0
2008-03-17 01:48:00,98.35,98.365,98.2,98.22,520100000.0
2008-03-17 01:49:00,98.22,98.37,98.215,98.345,761200000.0
2008-03-17 01:50:00,98.345,98.345,98.24,98.295,988000000.0
2008-03-17 01:51:00,98.295,98.33,98.245,98.29,721400000.0
2008-03-17 01:52:00,98.27,98.32,98.26,98.3,1413000003.0
2008-03-17 01:53:00,98.3,98.33,98.25,98.25,1231600000.0
2008-03-17 01:54:00,98.25,98.26,98.17,98.21,1185500000.0
2008-03-17 01:55:00,98.2,98.25,98.19,98.22,1681700000.0
2008-03-17 01:56:00,98.22,98.22,98.17,98.17,1897500000.0
2008-03-17 01:57:00,98.17,98.21,98.12,98.16,1218750000.0
2008-03-17 01:58:00,98.16,98.17,98.13,98.14,788000000.0
2008-03-17 01:59:00,98.14,98.17,98.12,98.15,793600000.0
2008-03-17 02:00:00,98.15,98.18,98.14,98.15,1432000000.0
2008-03-17 02:01:00,98.15,98.16,98.09,98.09,1401300000.0
2008-03-17 02:02:00,98.09,98.1,98.06,98.08,1015000000.0
2008-03-17 02:03:00,98.08,98.095,98.02,98.08,957800000.0
2008-03-17 02:04:00,98.08,98.14,97.99,98.115,956300000.0
2008-03-17 02:05:00,98.115,98.115,97.9,97.97,852500000.0
2008-03-17 02:06:00,97.97,98.02,97.97,97.99,545700000.0
2008-03-17 02:07:00,97.99,98.01,97.71,97.8,646400000.0
2008-03-17 02:08:00,97.8,97.89,97.8,97.86,632600000.0
2008-03-17 02:09:00,97.86,98.01,97.84,97.95,704400000.0
2008-03-17 02:10:00,97.95,97.98,97.93,97.945,897099989.0
2008-03-17 02:11:00,97.945,97.945,97.87,97.9,1206000000.0
2008-03-17 02:12:00,97.9,98.025,97.895,97.945,965150000.0
2008-03-17 02:13:00,97.95,98.0,97.94,98.0,1014600000.0
2008-03-17 02:14:00,98.0,98.0,97.91,97.925,1005799999.0
2008-03-17 02:15:00,97.925,97.945,97.87,97.89,790100001.0
2008-03-17 02:16:00,97.89,97.93,97.84,97.885,973000000.0
2008-03-17 02:17:00,97.89,97.91,97.785,97.835,1470200000.0
2008-03-17 02:18:00,97.84,97.855,97.77,97.77,1360000000.0
2008-03-17 02:19:00,97.77,97.83,97.74,97.8,904700000.0
2008-03-17 02:20:00,97.8,97.84,97.76,97.78,731250000.0
2008-03-17 02:21:00,97.775,97.83,97.765,97.81,1185000000.0
2008-03-17 02:22:00,97.81,97.89,97.77,97.89,1299800000.0
2008-03-17 02:23:00,97.89,97.91,97.75,97.75,1399699992.0
2008-03-17 02:24:00,97.75,97.79,97.41,97.56,825400000.0
2008-03-17 02:25:00,97.56,97.59,97.41,97.47,571400000.0
2008-03-17 02:26:00,97.47,97.47,97.2,97.2,637800000.0
2008-03-17 02:27:00,97.2,97.25,97.1,97.1,677600000.0
2008-03-17 02:28:00,97.1,97.12,97.02,97.05,567400000.0
2008-03-17 02:29:00,97.05,97.05,96.82,96.85,478700000.0
2008-03-17 02:30:00,96.85,96.88,96.55,96.57,353000000.0
2008-03-17 02:31:00,96.59,96.7,96.56,96.64,630000000.0
2008-03-17 02:32:00,96.64,96.76,96.63,96.74,873600000.0
2008-03-17 02:33:00,96.74,96.83,96.705,96.78,1042500000.0
2008-03-17 02:34:00,96.75,96.95,96.75,96.85,894500000.0
2008-03-17 02:35:00,96.86,96.93,96.86,96.87,718800000.0
2008-03-17 02:36:00,96.87,96.94,96.855,96.92,535100000.0
2008-03-17 02:37:00,96.92,97.06,96.9,97.04,1107300000.0
2008-03-17 02:38:00,97.05,97.07,96.86,96.97,702900000.0
2008-03-17 02:39:00,96.97,97.0,96.9,96.96,868300000.0
2008-03-17 02:40:00,96.96,96.99,96.91,96.98,1221500000.0
2008-03-17 02:41:00,96.98,97.13,96.98,97.07,716900000.0
2008-03-17 02:42:00,97.07,97.16,97.045,97.15,977400000.0
2008-03-17 02:43:00,97.15,97.16,97.12,97.15,979400000.0
2008-03-17 02:44:00,97.15,97.18,97.13,97.15,866300000.0
2008-03-17 02:45:00,97.15,97.18,97.12,97.16,1026300000.0
2008-03-17 02:46:00,97.16,97.23,97.15,97.21,935500000.0
2008-03-17 02:47:00,97.21,97.24,97.17,97.21,1040400000.0
2008-03-17 02:48:00,97.21,97.26,97.21,97.26,1075200000.0
2008-03-17 02:49:00,97.26,97.435,97.25,97.43,898200000.0
2008-03-17 02:50:00,97.43,97.47,97.42,97.45,962000000.0
2008-03-17 02:51:00,97.45,97.47,97.44,97.45,648100000.0
2008-03-17 02:52:00,97.45,97.49,97.425,97.46,1152700000.0
2008-03-17 02:53:00,97.46,97.54,97.44,97.495,1339100000.0
2008-03-17 02:54:00,97.495,97.52,97.41,97.49,877100000.0
2008-03-17 02:55:00,97.49,97.49,97.34,97.35,408400000.0
2008-03-17 02:56:00,97.34,97.34,97.09,97.13,338100000.0
2008-03-17 02:57:00,97.13,97.17,96.87,96.87,648300000.0
2008-03-17 02:58:00,96.88,97.12,96.87,97.07,727600000.0
2008-03-17 02:59:00,97.07,97.23,97.05,97.23,1059300000.0
2008-03-17 03:00:00,97.23,97.27,97.09,97.09,1277250000.0
2008-03-17 03:01:00,97.1,97.11,97.08,97.08,1449800000.0
2008-03-17 03:02:00,97.08,97.11,97.03,97.05,1350100000.0
2008-03-17 03:03:00,97.06,97.12,97.04,97.075,1166800000.0
2008-03-17 03:04:00,97.09,97.16,97.04,97.16,1260199999.0
2008-03-17 03:05:00,97.16,97.22,97.13,97.21,1140400000.0
2008-03-17 03:06:00,97.2,97.22,97.13,97.16,1553300000.0
2008-03-17 03:07:00,97.16,97.24,97.15,97.215,1245000000.0
2008-03-17 03:08:00,97.225,97.28,97.215,97.26,1013800000.0
2008-03-17 03:09:00,97.26,97.29,97.25,97.28,1079200000.0
2008-03-17 03:10:00,97.28,97.29,97.23,97.235,1784900000.0
2008-03-17 03:11:00,97.235,97.27,97.23,97.24,1775599989.0
2008-03-17 03:12:00,97.24,97.26,97.24,97.25,1222300000.0
2008-03-17 03:13:00,96.92,96.93,96.87,96.87,1322300001.0
2008-03-17 03:14:00,97.26,97.37,97.25,97.34,1322300001.0
2008-03-17 03:15:00,97.34,97.36,97.32,97.33,1100800000.0
2008-03-17 03:16:00,97.33,97.34,97.24,97.32,1041200000.0
2008-03-17 03:17:00,97.32,97.37,97.32,97.34,681000000.0
2008-03-17 03:18:00,97.34,97.37,97.32,97.32,1618000000.0
2008-03-17 03:19:00,96.71,96.79,96.71,96.72,1717500000.0
2008-03-17 03:20:00,97.25,97.26,97.16,97.21,1717500000.0
2008-03-17 03:21:00,97.21,97.23,97.21,97.23,1132500000.0
2008-03-17 03:22:00,97.23,97.23,97.115,97.17,1216700000.0
2008-03-17 03:23:00,97.17,97.25,97.17,97.23,1238300000.0
2008-03-17 03:24:00,97.23,97.25,97.125,97.16,902000000.0
2008-03-17 03:25:00,97.15,97.21,97.15,97.17,1821800000.0
2008-03-17 03:26:00,97.17,97.21,97.17,97.21,1462600000.0
2008-03-17 03:27:00,97.21,97.24,97.07,97.09,1042400000.0
2008-03-17 03:28:00,97.09,97.1,97.03,97.07,1008300002.0
2008-03-17 03:29:00,97.09,97.12,97.07,97.12,1313600000.0
2008-03-17 03:30:00,97.12,97.12,97.06,97.06,1715100000.0
2008-03-17 03:31:00,97.06,97.1,97.06,97.06,1650900000.0
2008-03-17 03:32:00,97.07,97.07,97.02,97.06,1383900000.0
2008-03-17 03:33:00,97.06,97.06,96.995,96.995,1676800000.0
2008-03-17 03:34:00,96.995,97.03,96.975,97.0,1270700000.0
2008-03-17 03:35:00,97.0,97.02,96.97,97.0,1775900000.0
2008-03-17 03:36:00,97.0,97.01,96.96,96.96,1849300000.0
2008-03-17 03:37:00,96.17,96.27,96.17,96.26,1399600000.0
2008-03-17 03:38:00,96.9,96.93,96.76,96.76,1399600000.0
2008-03-17 03:39:00,96.76,96.82,96.75,96.82,719600000.0
2008-03-17 03:40:00,96.82,96.95,96.82,96.93,1095400000.0
2008-03-17 03:41:00,96.92,96.96,96.89,96.89,1012500000.0
2008-03-17 03:42:00,96.89,96.98,96.89,96.98,1052900000.0
2008-03-17 03:43:00,96.98,96.99,96.9,96.97,963940000.0
2008-03-17 03:44:00,96.97,97.03,96.97,96.995,777600000.0
2008-03-17 03:45:00,96.995,97.0,96.94,96.95,1024800000.0
2008-03-17 03:46:00,96.95,97.02,96.94,97.01,1820200000.0
2008-03-17 03:47:00,97.01,97.05,96.99,97.01,1757100000.0
2008-03-17 03:48:00,97.01,97.05,97.01,97.03,1190000000.0
2008-03-17 03:49:00,97.03,97.09,97.02,97.08,1604900000.0
2008-03-17 03:50:00,97.08,97.13,97.065,97.12,1043200000.0
2008-03-17 03:51:00,97.12,97.13,97.03,97.06,1037200000.0
2008-03-17 03:52:00,97.06,97.06,96.99,97.0,1692100000.0
2008-03-17 03:53:00,97.0,97.02,96.95,96.97,1714400000.0
2008-03-17 03:54:00,96.97,97.02,96.97,97.01,2088500000.0
2008-03-17 03:55:00,96.12,96.15,96.11,96.15,1765299993.0
2008-03-17 03:56:00,97.01,97.01,96.94,96.99,1765299993.0
2008-03-17 03:57:00,96.16,96.2,96.16,96.19,1120000004.0
2008-03-17 03:58:00,96.97,97.02,96.96,96.98,1120000004.0
2008-03-17 03:59:00,96.98,97.03,96.96,97.0,1921799982.0
2008-03-17 04:00:00,97.0,97.01,96.9,96.9,1113400000.0
2008-03-17 04:01:00,96.9,96.97,96.86,96.96,655200000.0
2008-03-17 04:02:00,96.96,96.97,96.9,96.97,1345599996.0
2008-03-17 04:03:00,96.97,96.97,96.9,96.92,1657700009.0
2008-03-17 04:04:00,96.92,96.92,96.9,96.91,1169500008.0
2008-03-17 04:05:00,96.3,96.37,96.3,96.36,1778499992.0
2008-03-17 04:06:00,96.37,96.38,96.32,96.35,1778499992.0
2008-03-17 04:07:00,96.97,96.97,96.92,96.93,1778499992.0
2008-03-17 04:08:00,96.93,96.95,96.93,96.93,463000000.0
2008-03-17 04:09:00,96.93,96.94,96.92,96.94,1117200000.0
2008-03-17 04:10:00,96.94,96.95,96.94,96.94,462800000.0
2008-03-17 04:11:00,96.94,96.95,96.92,96.93,884500000.0
2008-03-17 04:12:00,96.93,96.94,96.92,96.93,838400000.0
2008-03-17 04:13:00,96.92,96.93,96.86,96.87,1152600000.0
2008-03-17 04:14:00,96.86,96.91,96.86,96.9,944400000.0
2008-03-17 04:15:00,96.9,96.91,96.88,96.89,1203200000.0
2008-03-17 04:16:00,96.89,96.9,96.84,96.87,1415300000.0
2008-03-17 04:17:00,96.87,96.87,96.78,96.79,1010600000.0
2008-03-17 04:18:00,96.79,96.815,96.71,96.73,1283100000.0
2008-03-17 04:19:00,96.73,96.79,96.7,96.71,665650000.0
2008-03-17 04:20:00,96.71,96.71,96.56,96.56,363800000.0
2008-03-17 04:21:00,96.56,96.57,96.29,96.29,421700000.0
2008-03-17 04:22:00,96.29,96.29,96.14,96.16,389200000.0
2008-03-17 04:23:00,96.17,96.18,96.04,96.04,343600000.0
2008-03-17 04:24:00,96.04,96.04,95.77,95.8,366600000.0
2008-03-17 04:25:00,95.83,96.03,95.71,95.98,368300000.0
2008-03-17 04:26:00,95.985,96.0,95.87,95.95,679900000.0
2008-03-17 04:27:00,95.95,96.02,95.83,95.895,409300000.0
2008-03-17 04:28:00,95.895,95.94,95.85,95.89,427100000.0
2008-03-17 04:29:00,95.89,95.98,95.88,95.9,344800000.0
2008-03-17 04:30:00,95.9,96.02,95.83,96.02,270600000.0
2008-03-17 04:31:00,96.02,96.02,95.93,95.96,213600000.0
2008-03-17 04:32:00,95.96,95.96,95.87,95.91,477700000.0
2008-03-17 04:33:00,95.91,95.99,95.87,95.97,327900000.0
2008-03-17 04:34:00,95.97,96.06,95.95,96.01,395200000.0
2008-03-17 04:35:00,96.01,96.07,95.95,96.05,694300000.0
2008-03-17 04:36:00,96.05,96.19,96.04,96.19,578100000.0
2008-03-17 04:37:00,96.19,96.29,96.15,96.29,342100000.0
2008-03-17 04:38:00,96.29,96.74,96.29,96.65,469300000.0
2008-03-17 04:39:00,96.65,96.66,96.34,96.37,304800000.0
2008-03-17 04:40:00,96.37,96.41,96.35,96.4,473900000.0
2008-03-17 04:41:00,96.4,96.44,96.26,96.3,271000000.0
2008-03-17 04:42:00,96.3,96.34,96.21,96.23,615300000.0
2008-03-17 04:43:00,96.23,96.27,96.15,96.15,385800000.0
2008-03-17 04:44:00,96.15,96.22,96.15,96.17,442700000.0
2008-03-17 04:45:00,96.17,96.25,96.16,96.22,522200000.0
2008-03-17 04:46:00,96.24,96.24,96.17,96.2,252900000.0
2008-03-17 04:47:00,96.2,96.23,96.18,96.2,264900000.0
2008-03-17 04:48:00,96.2,96.23,96.19,96.21,603400000.0
2008-03-17 04:49:00,96.22,96.26,96.21,96.26,442200000.0
2008-03-17 04:50:00,96.26,96.3,96.25,96.25,473600000.0
2008-03-17 04:51:00,96.25,96.28,96.15,96.22,260400000.0
2008-03-17 04:52:00,96.22,96.22,96.15,96.15,272200000.0
2008-03-17 04:53:00,96.15,96.17,96.1,96.13,534400000.0
2008-03-17 04:54:00,96.13,96.16,96.12,96.14,174800000.0
2008-03-17 04:55:00,96.11,96.16,96.11,96.13,568500000.0
2008-03-17 04:56:00,96.13,96.18,96.13,96.17,476300000.0
2008-03-17 04:57:00,96.17,96.2,96.15,96.17,588200000.0
2008-03-17 04:58:00,96.18,96.26,96.17,96.255,622600000.0
2008-03-17 04:59:00,96.27,96.28,96.25,96.28,473800000.0
2008-03-17 05:00:00,96.27,96.49,96.27,96.41,535600000.0
2008-03-17 05:01:00,96.41,96.43,96.26,96.35,317500000.0
2008-03-17 05:02:00,96.35,96.36,96.15,96.18,272500000.0
2008-03-17 05:03:00,96.19,96.275,96.19,96.26,223200000.0
2008-03-17 05:04:00,96.26,96.32,96.24,96.32,395300000.0
2008-03-17 05:05:00,96.32,96.36,96.29,96.36,632100000.0
2008-03-17 05:06:00,96.36,96.4,96.3,96.33,662500000.0
2008-03-17 05:07:00,96.33,96.4,96.325,96.38,790300000.0
2008-03-17 05:08:00,96.38,96.43,96.34,96.425,588800000.0
2008-03-17 05:09:00,96.42,96.56,96.4,96.545,711200000.0
2008-03-17 05:10:00,96.54,96.55,96.46,96.48,506800000.0
2008-03-17 05:11:00,96.48,96.535,96.48,96.53,577650771.0
2008-03-17 05:12:00,96.53,96.55,96.48,96.49,532500000.0
2008-03-17 05:13:00,96.49,96.54,96.47,96.54,450800000.0
2008-03-17 05:14:00,96.54,96.57,96.54,96.55,563200000.0
2008-03-17 05:15:00,96.55,96.57,96.54,96.56,1100900000.0
2008-03-17 05:16:00,96.57,96.65,96.56,96.58,511300000.0
2008-03-17 05:17:00,96.58,96.61,96.51,96.53,941600000.0
2008-03-17 05:18:00,96.53,96.57,96.52,96.53,819300000.0
2008-03-17 05:19:00,96.53,96.56,96.48,96.48,523200000.0
2008-03-17 05:20:00,96.48,96.51,96.47,96.47,595600000.0
2008-03-17 05:21:00,96.47,96.47,96.43,96.43,925400000.0
2008-03-17 05:22:00,96.43,96.43,96.37,96.4,804000000.0
2008-03-17 05:23:00,96.4,96.42,96.34,96.34,1866800000.0
2008-03-17 05:24:00,96.35,96.35,96.32,96.34,692700000.0
2008-03-17 05:25:00,96.34,96.34,96.32,96.32,752000000.0
2008-03-17 05:26:00,96.32,96.34,96.32,96.32,422100000.0
2008-03-17 05:27:00,96.32,96.34,96.32,96.34,1123800000.0
2008-03-17 05:28:00,96.34,96.41,96.34,96.4,1457200000.0
2008-03-17 05:29:00,96.4,96.44,96.39,96.42,853800000.0
2008-03-17 05:30:00,96.42,96.5,96.36,96.42,1162900000.0
2008-03-17 05:31:00,96.42,96.52,96.41,96.52,1348800000.0
2008-03-17 05:32:00,96.52,96.52,96.4,96.44,568600000.0
2008-03-17 05:33:00,96.44,96.54,96.41,96.5,1120300000.0
2008-03-17 05:34:00,96.5,96.52,96.41,96.43,996300000.0
2008-03-17 05:35:00,96.43,96.47,96.41,96.42,1237300000.0
2008-03-17 05:36:00,96.42,96.47,96.42,96.45,1067500000.0
2008-03-17 05:37:00,96.43,96.43,96.38,96.38,787900000.0
2008-03-17 05:38:00,96.38,96.43,96.38,96.43,1787200000.0
2008-03-17 05:39:00,96.43,96.43,96.36,96.37,972200000.0
2008-03-17 05:40:00,96.37,96.41,96.37,96.39,1188900000.0
2008-03-17 05:41:00,96.39,96.44,96.38,96.43,1196800000.0
2008-03-17 05:42:00,96.43,96.43,96.41,96.43,993500000.0
2008-03-17 05:43:00,96.43,96.49,96.43,96.49,1218700000.0
2008-03-17 05:44:00,96.49,96.56,96.49,96.56,1546800000.0
2008-03-17 05:45:00,96.56,96.59,96.56,96.56,1180300000.0
2008-03-17 05:46:00,96.56,96.57,96.52,96.54,1187500000.0
2008-03-17 05:47:00,96.54,96.54,96.48,96.5,921900000.0
2008-03-17 05:48:00,96.5,96.5,96.49,96.49,912600000.0
2008-03-17 05:49:00,96.49,96.49,96.45,96.46,1100450000.0
2008-03-17 05:50:00,96.46,96.47,96.45,96.46,986100000.0
2008-03-17 05:51:00,96.46,96.46,96.44,96.46,1071400000.0
2008-03-17 05:52:00,96.46,96.53,96.46,96.52,592900000.0
2008-03-17 05:53:00,96.51,96.53,96.5,96.52,1305000000.0
2008-03-17 05:54:00,96.52,96.63,96.52,96.61,1327470560.0
2008-03-17 05:55:00,96.6,96.64,96.57,96.59,1182800000.0
2008-03-17 05:56:00,96.59,96.6,96.58,96.58,1747600000.0
2008-03-17 05:57:00,96.58,96.64,96.57,96.64,1338850000.0
2008-03-17 05:58:00,96.64,96.67,96.64,96.66,1620400000.0
2008-03-17 05:59:00,96.66,96.74,96.66,96.72,1014800000.0
2008-03-17 06:00:00,96.72,96.76,96.72,96.75,1067400000.0
2008-03-17 06:01:00,96.75,96.8,96.75,96.8,1385400000.0
2008-03-17 06:02:00,96.8,96.8,96.76,96.79,729400000.0
2008-03-17 06:03:00,96.79,96.8,96.775,96.775,1352900000.0
2008-03-17 06:04:00,96.775,96.84,96.775,96.81,1114500001.0
2008-03-17 06:05:00,96.805,96.81,96.76,96.78,1105400000.0
2008-03-17 06:06:00,96.78,96.85,96.78,96.82,850700000.0
2008-03-17 06:07:00,96.82,96.84,96.8,96.84,1190300000.0
2008-03-17 06:08:00,96.84,96.92,96.83,96.91,1318300000.0
2008-03-17 06:09:00,96.91,97.03,96.91,96.93,907800000.0
2008-03-17 06:10:00,96.93,97.01,96.93,97.01,827300000.0
2008-03-17 06:11:00,97.01,97.1,96.99,97.1,808900000.0
2008-03-17 06:12:00,97.1,97.15,97.06,97.095,830400000.0
2008-03-17 06:13:00,97.095,97.13,97.06,97.1,773000000.0
2008-03-17 06:14:00,97.105,97.12,96.965,96.97,410700000.0
2008-03-17 06:15:00,96.97,96.97,96.9,96.9,382200000.0
2008-03-17 06:16:00,96.905,96.94,96.86,96.89,615700000.0
2008-03-17 06:17:00,96.89,96.9,96.77,96.77,1087800000.0
2008-03-17 06:18:00,96.77,96.8,96.72,96.73,1099900000.0
2008-03-17 06:19:00,96.73,96.76,96.73,96.76,1648100000.0
2008-03-17 06:20:00,96.76,96.79,96.74,96.79,1214400000.0
2008-03-17 06:21:00,96.79,96.85,96.79,96.84,950500000.0
2008-03-17 06:22:00,96.84,96.85,96.83,96.84,1452800000.0
2008-03-17 06:23:00,96.84,96.87,96.84,96.85,1162400000.0
2008-03-17 06:24:00,96.85,96.88,96.84,96.85,1918600000.0
2008-03-17 06:25:00,96.85,96.89,96.85,96.88,1675200000.0
2008-03-17 06:26:00,96.88,96.92,96.88,96.91,1739600000.0
2008-03-17 06:27:00,96.9,96.94,96.9,96.92,1404900000.0
2008-03-17 06:28:00,96.92,96.94,96.92,96.94,916600000.0
2008-03-17 06:29:00,96.94,96.97,96.94,96.95,982400000.0
2008-03-17 06:30:00,96.95,96.96,96.95,96.95,885600000.0
2008-03-17 06:31:00,96.95,96.96,96.94,96.96,515700000.0
2008-03-17 06:32:00,96.96,96.99,96.95,96.99,484000000.0
2008-03-17 06:33:00,96.99,97.0,96.92,96.94,1679600000.0
2008-03-17 06:34:00,96.94,96.98,96.94,96.95,731500000.0
2008-03-17 06:35:00,96.95,97.02,96.95,96.99,610400000.0
2008-03-17 06:36:00,96.99,96.99,96.94,96.97,1048800000.0
2008-03-17 06:37:00,96.97,97.01,96.94,97.01,1317300000.0
2008-03-17 06:38:00,97.01,97.03,96.99,97.02,952400000.0
2008-03-17 06:39:00,97.02,97.04,96.95,96.96,912600000.0
2008-03-17 06:40:00,96.96,97.0,96.95,96.95,987300000.0
2008-03-17 06:41:00,96.95,96.99,96.95,96.98,1525600000.0
2008-03-17 06:42:00,96.98,97.01,96.98,97.0,2129600000.0
2008-03-17 06:43:00,97.0,97.01,96.99,97.0,1986800000.0
2008-03-17 06:44:00,97.0,97.03,96.99,97.03,817400000.0
2008-03-17 06:45:00,97.02,97.04,97.02,97.03,1715400000.0
2008-03-17 06:46:00,96.75,96.79,96.74,96.78,1010700000.0
2008-03-17 06:47:00,96.79,96.82,96.78,96.81,1010700000.0
2008-03-17 06:48:00,96.98,96.99,96.97,96.97,1010700000.0
2008-03-17 06:49:00,96.97,96.99,96.965,96.99,1691000000.0
2008-03-17 06:50:00,96.99,97.03,96.99,97.02,1018400000.0
2008-03-17 06:51:00,96.93,96.96,96.89,96.91,1699600000.0
2008-03-17 06:52:00,97.01,97.03,97.0,97.01,1699600000.0
2008-03-17 06:53:00,97.01,97.03,97.0,97.03,953400000.0
2008-03-17 06:54:00,97.03,97.04,97.02,97.03,1170700000.0
2008-03-17 06:55:00,97.03,97.06,97.03,97.05,756400000.0
2008-03-17 06:56:00,97.06,97.09,97.04,97.09,1124600000.0
2008-03-17 06:57:00,97.11,97.11,97.07,97.07,1445000000.0
2008-03-17 06:58:00,97.07,97.09,97.07,97.07,1227800000.0
2008-03-17 06:59:00,97.07,97.075,97.06,97.06,1174399999.0
2008-03-17 07:00:00,97.06,97.075,97.06,97.06,1250100000.0
2008-03-17 07:01:00,97.06,97.06,97.0,97.005,1053200000.0
2008-03-17 07:02:00,97.005,97.02,97.0,97.01,1804700000.0
2008-03-17 07:03:00,97.01,97.04,96.98,97.04,1103400000.0
2008-03-17 07:04:00,97.04,97.04,96.97,96.98,735400000.0
2008-03-17 07:05:00,96.98,97.02,96.98,97.0,855600000.0
2008-03-17 07:06:00,97.0,97.04,97.0,97.04,991200000.0
2008-03-17 07:07:00,97.04,97.06,97.03,97.045,871599999.0
2008-03-17 07:08:00,97.045,97.065,97.045,97.05,239200000.0
2008-03-17 07:09:00,97.05,97.06,97.02,97.04,440100000.0
2008-03-17 07:10:00,97.04,97.05,97.03,97.045,446100000.0
2008-03-17 07:11:00,97.045,97.05,97.03,97.05,399000000.0
2008-03-17 07:12:00,97.05,97.05,97.02,97.02,869200000.0
2008-03-17 07:13:00,97.02,97.07,97.02,97.03,1646199999.0
2008-03-17 07:14:00,97.03,97.04,97.0,97.01,1493399998.0
2008-03-17 07:15:00,97.01,97.02,96.98,97.0,1534200000.0
2008-03-17 07:16:00,97.28,97.28,97.26,97.27,1221300000.0
2008-03-17 07:17:00,96.99,96.99,96.9,96.91,1221300000.0
2008-03-17 07:18:00,96.91,96.92,96.87,96.88,1297200000.0
2008-03-17 07:19:00,96.88,96.88,96.81,96.82,833100000.0
2008-03-17 07:20:00,96.82,96.85,96.75,96.75,652100001.0
2008-03-17 07:21:00,96.75,96.76,96.67,96.69,970400000.0
2008-03-17 07:22:00,96.69,96.76,96.68,96.74,332700000.0
2008-03-17 07:23:00,96.74,96.75,96.69,96.7,671000000.0
2008-03-17 07:24:00,96.7,96.7,96.6,96.61,691500000.0
2008-03-17 07:25:00,96.61,96.66,96.61,96.65,533200000.0
2008-03-17 07:26:00,96.65,96.67,96.65,96.66,717300000.0
2008-03-17 07:27:00,96.66,96.68,96.65,96.65,967800000.0
2008-03-17 07:28:00,96.65,96.66,96.63,96.63,1610600000.0
2008-03-17 07:29:00,96.63,96.68,96.63,96.68,506800000.0
2008-03-17 07:30:00,96.68,96.72,96.66,96.69,266700000.0
2008-03-17 07:31:00,96.69,96.71,96.67,96.69,762000000.0
2008-03-17 07:32:00,96.69,96.72,96.67,96.72,955700000.0
2008-03-17 07:33:00,96.72,96.75,96.71,96.75,1199500000.0
2008-03-17 07:34:00,96.75,96.8,96.75,96.78,654900000.0
2008-03-17 07:35:00,96.76,96.79,96.75,96.77,833600000.0
2008-03-17 07:36:00,96.77,96.8,96.77,96.79,1451100000.0
2008-03-17 07:37:00,96.79,96.84,96.78,96.825,1251200000.0
2008-03-17 07:38:00,97.06,97.07,96.98,97.01,1878400001.0
2008-03-17 07:39:00,96.82,96.84,96.82,96.84,1878400001.0
2008-03-17 07:40:00,96.84,96.87,96.82,96.87,1741300000.0
2008-03-17 07:41:00,96.87,96.89,96.87,96.87,885100000.0
2008-03-17 07:42:00,96.87,96.88,96.82,96.83,335000000.0
2008-03-17 07:43:00,96.83,96.83,96.79,96.8,1361500000.0
2008-03-17 07:44:00,96.8,96.81,96.78,96.78,1944000000.0
2008-03-17 07:45:00,96.78,96.78,96.725,96.74,1325300000.0
2008-03-17 07:46:00,96.74,96.78,96.73,96.78,675300000.0
2008-03-17 07:47:00,96.78,96.81,96.78,96.8,591600001.0
2008-03-17 07:48:00,96.8,96.81,96.8,96.81,1029200000.0
2008-03-17 07:49:00,96.81,96.84,96.8,96.83,499600000.0
2008-03-17 07:50:00,96.83,96.94,96.83,96.94,938600000.0
2008-03-17 07:51:00,96.94,96.955,96.89,96.91,473900000.0
2008-03-17 07:52:00,96.91,96.93,96.895,96.895,1034000000.0
2008-03-17 07:53:00,96.895,96.9,96.89,96.9,1781200000.0
2008-03-17 07:54:00,96.905,96.905,96.85,96.88,1231800000.0
2008-03-17 07:55:00,96.88,96.89,96.83,96.85,1165800000.0
2008-03-17 07:56:00,96.85,96.89,96.84,96.875,461700000.0
2008-03-17 07:57:00,96.88,96.935,96.87,96.925,625400000.0
2008-03-17 07:58:00,96.925,96.94,96.92,96.94,943100001.0
2008-03-17 07:59:00,96.94,96.94,96.92,96.93,1750800000.0
2008-03-17 08:00:00,96.93,96.99,96.93,96.97,1177400000.0
2008-03-17 08:01:00,96.97,96.98,96.97,96.97,1212700000.0
2008-03-17 08:02:00,96.97,96.97,96.95,96.96,403700000.0
2008-03-17 08:03:00,96.96,96.96,96.9,96.92,1061700000.0
2008-03-17 08:04:00,96.92,96.98,96.92,96.97,901000000.0
2008-03-17 08:05:00,96.97,97.01,96.97,97.01,460200000.0
2008-03-17 08:06:00,97.01,97.06,97.01,97.05,1151200000.0
2008-03-17 08:07:00,97.05,97.08,97.04,97.06,1239000000.0
2008-03-17 08:08:00,97.06,97.12,97.06,97.1,1177000001.0
2008-03-17 08:09:00,97.1,97.14,97.1,97.13,1065800000.0
2008-03-17 08:10:00,97.13,97.13,97.11,97.12,810900000.0
2008-03-17 08:11:00,97.11,97.11,97.05,97.09,984100000.0
2008-03-17 08:12:00,97.1,97.2,97.1,97.17,1112600001.0
2008-03-17 08:13:00,97.17,97.25,97.15,97.24,789300000.0
2008-03-17 08:14:00,97.245,97.255,97.22,97.25,746400000.0
2008-03-17 08:15:00,97.25,97.29,97.24,97.27,1012600000.0
2008-03-17 08:16:00,97.28,97.28,97.26,97.27,965000000.0
2008-03-17 08:17:00,97.27,97.29,97.26,97.28,964200000.0
2008-03-17 08:18:00,97.28,97.28,97.23,97.23,890400000.0
2008-03-17 08:19:00,97.23,97.23,97.19,97.2,1314400000.0
2008-03-17 08:20:00,97.2,97.22,97.18,97.19,1632200000.0
2008-03-17 08:21:00,97.19,97.195,97.16,97.165,867099999.0
2008-03-17 08:22:00,97.165,97.17,97.15,97.16,533100000.0
2008-03-17 08:23:00,97.16,97.18,97.15,97.155,228400000.0
2008-03-17 08:24:00,97.155,97.215,97.155,97.215,802900000.0
2008-03-17 08:25:00,97.215,97.325,97.21,97.31,269200000.0
2008-03-17 08:26:00,97.305,97.32,97.25,97.26,382000000.0
2008-03-17 08:27:00,97.26,97.285,97.23,97.255,311900000.0
2008-03-17 08:28:00,97.255,97.32,97.255,97.305,213600000.0
2008-03-17 08:29:00,97.305,97.31,97.28,97.31,654800000.0
2008-03-17 08:30:00,97.31,97.33,97.28,97.28,753200000.0
2008-03-17 08:31:00,97.28,97.28,97.23,97.23,366800000.0
2008-03-17 08:32:00,97.23,97.24,97.22,97.23,273600000.0
2008-03-17 08:33:00,97.23,97.24,97.21,97.22,315300000.0
2008-03-17 08:34:00,97.22,97.23,97.2,97.205,295200000.0
2008-03-17 08:35:00,97.205,97.205,97.17,97.17,272700000.0
2008-03-17 08:36:00,97.17,97.18,97.13,97.15,295150000.0
2008-03-17 08:37:00,97.15,97.175,97.075,97.075,302500000.0
2008-03-17 08:38:00,97.075,97.08,96.98,97.015,380650000.0
2008-03-17 08:39:00,97.01,97.055,96.99,97.055,357700000.0
2008-03-17 08:40:00,97.055,97.105,97.01,97.01,394900001.0
2008-03-17 08:41:00,97.025,97.08,96.99,97.06,300000000.0
2008-03-17 08:42:00,97.06,97.07,97.03,97.065,557700000.0
2008-03-17 08:43:00,97.065,97.11,97.05,97.08,569900000.0
2008-03-17 08:44:00,97.08,97.095,97.04,97.065,252500000.0
2008-03-17 08:45:00,97.065,97.095,97.045,97.085,254100000.0
2008-03-17 08:46:00,97.085,97.105,97.05,97.095,295700000.0
2008-03-17 08:47:00,97.095,97.095,97.08,97.085,242200000.0
2008-03-17 08:48:00,97.08,97.085,97.07,97.075,270600000.0
2008-03-17 08:49:00,97.075,97.09,97.05,97.06,275200000.0
2008-03-17 08:50:00,97.05,97.155,97.04,97.155,375800000.0
2008-03-17 08:51:00,97.155,97.165,97.11,97.11,334100000.0
2008-03-17 08:52:00,97.11,97.12,97.075,97.105,302300000.0
2008-03-17 08:53:00,97.105,97.145,97.08,97.12,284000000.0
2008-03-17 08:54:00,97.12,97.14,97.11,97.14,262000000.0
2008-03-17 08:55:00,97.14,97.17,97.13,97.17,232000000.0
2008-03-17 08:56:00,97.17,97.235,97.16,97.18,325400000.0
2008-03-17 08:57:00,97.175,97.205,97.13,97.145,329800000.0
2008-03-17 08:58:00,97.145,97.165,97.13,97.15,280200000.0
2008-03-17 08:59:00,97.15,97.17,97.14,97.15,561200000.0
2008-03-17 09:00:00,97.15,97.17,97.14,97.155,330100000.0
2008-03-17 09:01:00,97.155,97.21,97.13,97.21,313700000.0
2008-03-17 09:02:00,97.21,97.245,97.185,97.23,282000000.0
2008-03-17 09:03:00,97.23,97.235,97.18,97.2,310200000.0
2008-03-17 09:04:00,97.2,97.21,97.18,97.21,245400000.0
2008-03-17 09:05:00,97.215,97.225,97.15,97.18,521100000.0
2008-03-17 09:06:00,97.18,97.2,97.145,97.17,947100000.0
2008-03-17 09:07:00,97.17,97.17,97.06,97.07,749300000.0
2008-03-17 09:08:00,97.07,97.075,96.98,97.025,720000000.0
2008-03-17 09:09:00,97.025,97.025,96.88,96.98,392500000.0
2008-03-17 09:10:00,96.98,97.025,96.95,97.01,583900001.0
2008-03-17 09:11:00,97.01,97.03,96.99,97.005,343859000.0
2008-03-17 09:12:00,97.01,97.055,96.98,96.99,335500000.0
2008-03-17 09:13:00,96.99,97.08,96.975,97.03,272700000.0
2008-03-17 09:14:00,97.03,97.12,97.025,97.1,302500000.0
2008-03-17 09:15:00,97.1,97.17,97.1,97.16,337800000.0
2008-03-17 09:16:00,97.16,97.23,97.16,97.21,266500000.0
2008-03-17 09:17:00,97.21,97.26,97.21,97.255,350000000.0
2008-03-17 09:18:00,97.255,97.3,97.225,97.29,410300000.0
2008-03-17 09:19:00,97.285,97.31,97.26,97.28,357000000.0
2008-03-17 09:20:00,97.28,97.305,97.24,97.24,394500000.0
2008-03-17 09:21:00,97.245,97.265,97.23,97.26,327300000.0
2008-03-17 09:22:00,97.26,97.265,97.18,97.225,392200000.0
2008-03-17 09:23:00,97.225,97.23,97.16,97.17,460399999.0
2008-03-17 09:24:00,97.17,97.22,97.16,97.2,510299999.0
2008-03-17 09:25:00,97.2,97.31,97.2,97.285,313400000.0
2008-03-17 09:26:00,97.285,97.285,97.205,97.25,363600000.0
2008-03-17 09:27:00,97.245,97.27,97.18,97.185,360000001.0
2008-03-17 09:28:00,97.185,97.22,97.16,97.16,404600000.0
2008-03-17 09:29:00,97.16,97.18,97.155,97.165,638700000.0
2008-03-17 09:30:00,97.16,97.19,97.16,97.18,907800000.0
2008-03-17 09:31:00,97.18,97.265,97.18,97.25,981150000.0
2008-03-17 09:32:00,97.25,97.28,97.23,97.28,1031300002.0
2008-03-17 09:33:00,97.28,97.29,97.24,97.26,919000000.0
2008-03-17 09:34:00,97.26,97.29,97.26,97.28,1182200001.0
2008-03-17 09:35:00,97.28,97.31,97.275,97.31,632499998.0
2008-03-17 09:36:00,97.315,97.5,97.315,97.46,722200000.0
2008-03-17 09:37:00,97.46,97.54,97.45,97.51,387500000.0
2008-03-17 09:38:00,97.51,97.52,97.43,97.43,368799999.0
2008-03-17 09:39:00,97.43,97.44,97.38,97.39,308399999.0
2008-03-17 09:40:00,97.39,97.41,97.35,97.38,946500006.0
2008-03-17 09:41:00,97.38,97.395,97.36,97.38,642600000.0
2008-03-17 09:42:00,97.38,97.38,97.3,97.33,369500000.0
2008-03-17 09:43:00,97.33,97.35,97.29,97.29,545900000.0
2008-03-17 09:44:00,97.28,97.33,97.265,97.32,680299999.0
2008-03-17 09:45:00,97.32,97.37,97.29,97.34,510400000.0
2008-03-17 09:46:00,97.34,97.37,97.34,97.345,312099999.0
2008-03-17 09:47:00,97.345,97.355,97.33,97.33,209999999.0
2008-03-17 09:48:00,97.33,97.5,97.33,97.475,377299999.0
2008-03-17 09:49:00,97.47,97.48,97.43,97.475,164200000.0
2008-03-17 09:50:00,97.47,97.47,97.425,97.43,16800000.0
2008-03-17 09:51:00,97.43,97.44,97.43,97.44,39400000.0
2008-03-17 09:52:00,97.06,97.11,97.06,97.09,348100003.0
2008-03-17 09:53:00,97.1,97.13,97.09,97.12,348100003.0
2008-03-17 09:54:00,97.13,97.15,97.12,97.14,348100003.0
2008-03-17 09:55:00,97.13,97.15,97.12,97.13,348100003.0
2008-03-17 09:56:00,97.12,97.13,97.09,97.09,348100003.0
2008-03-17 09:57:00,97.1,97.1,97.03,97.04,348100003.0
2008-03-17 09:58:00,97.05,97.05,97.0,97.03,348100003.0
2008-03-17 09:59:00,97.04,97.1,97.0,97.09,348100003.0
2008-03-17 10:00:00,97.08,97.16,97.07,97.07,348100003.0
2008-03-17 10:01:00,97.3,97.325,97.29,97.31,348100003.0
2008-03-17 10:02:00,97.31,97.33,97.3,97.33,924500000.0
2008-03-17 10:03:00,97.33,97.35,97.32,97.35,218300000.0
2008-03-17 10:04:00,97.35,97.35,97.26,97.28,1127299998.0
2008-03-17 10:05:00,97.28,97.28,97.225,97.225,1029200001.0
2008-03-17 10:06:00,97.225,97.24,97.175,97.2,788298316.0
2008-03-17 10:07:00,97.21,97.24,97.04,97.04,1033399999.0
2008-03-17 10:08:00,97.02,97.15,97.02,97.12,1007899999.0
2008-03-17 10:09:00,97.12,97.16,97.1,97.16,1019600001.0
2008-03-17 10:10:00,97.16,97.22,97.15,97.2,1067800000.0
2008-03-17 10:11:00,97.18,97.21,97.08,97.08,816999998.0
2008-03-17 10:12:00,97.08,97.09,96.91,96.93,689700000.0
2008-03-17 10:13:00,96.93,96.955,96.83,96.89,583900000.0
2008-03-17 10:14:00,96.88,97.0,96.88,97.0,466700000.0
2008-03-17 10:15:00,97.0,97.06,96.98,97.05,574900002.0
2008-03-17 10:16:00,97.05,97.1,97.04,97.08,470500000.0
2008-03-17 10:17:00,97.08,97.09,97.06,97.08,538200000.0
2008-03-17 10:18:00,97.08,97.09,97.02,97.02,400999998.0
2008-03-17 10:19:00,97.02,97.1,97.015,97.09,453699999.0
2008-03-17 10:20:00,97.09,97.16,97.09,97.135,412600000.0
2008-03-17 10:21:00,97.135,97.17,97.135,97.15,664700000.0
2008-03-17 10:22:00,97.15,97.16,97.125,97.125,172100000.0
2008-03-17 10:23:00,97.125,97.17,97.1,97.17,448800000.0
2008-03-17 10:24:00,97.155,97.2,97.1,97.19,628599999.0
2008-03-17 10:25:00,97.19,97.23,97.19,97.205,885299998.0
2008-03-17 10:26:00,97.205,97.27,97.205,97.25,1029000012.0
2008-03-17 10:27:00,97.25,97.33,97.25,97.29,648200001.0
2008-03-17 10:28:00,97.29,97.36,97.28,97.285,389999999.0
2008-03-17 10:29:00,97.285,97.305,97.28,97.29,757800000.0
2008-03-17 10:30:00,97.28,97.29,97.23,97.25,1336799987.0
2008-03-17 10:31:00,97.25,97.28,97.23,97.26,596000000.0
2008-03-17 10:32:00,97.265,97.325,97.26,97.3,427600002.0
2008-03-17 10:33:00,97.3,97.3,97.21,97.21,902100001.0
2008-03-17 10:34:00,97.21,97.26,97.21,97.25,1140900001.0
2008-03-17 10:35:00,97.25,97.27,97.18,97.18,1407499999.0
2008-03-17 10:36:00,97.18,97.22,97.16,97.22,1174900000.0
2008-03-17 10:37:00,97.22,97.26,97.22,97.25,1118700000.0
2008-03-17 10:38:00,97.25,97.26,97.23,97.23,942100000.0
2008-03-17 10:39:00,97.23,97.23,97.21,97.21,1144000000.0
2008-03-17 10:40:00,97.21,97.23,97.18,97.18,1123700000.0
2008-03-17 10:41:00,97.18,97.22,97.18,97.2,1270100000.0
2008-03-17 10:42:00,97.2,97.21,97.19,97.21,1062000000.0
2008-03-17 10:43:00,97.21,97.26,97.21,97.26,1231199999.0
2008-03-17 10:44:00,97.26,97.26,97.17,97.19,1187000001.0
2008-03-17 10:45:00,97.19,97.21,97.12,97.2,631599997.0
2008-03-17 10:46:00,97.2,97.2,97.135,97.17,733900000.0
2008-03-17 10:47:00,97.18,97.19,97.15,97.18,830299999.0
2008-03-17 10:48:00,97.18,97.22,97.14,97.18,584500002.0
2008-03-17 10:49:00,97.18,97.18,97.12,97.13,583400000.0
2008-03-17 10:50:00,97.13,97.13,97.08,97.08,596600000.0
2008-03-17 10:51:00,97.08,97.09,97.045,97.05,264800000.0
2008-03-17 10:52:00,97.05,97.11,97.05,97.1,579000002.0
2008-03-17 10:53:00,97.1,97.14,97.1,97.125,544000000.0
2008-03-17 10:54:00,97.125,97.16,97.125,97.14,237000000.0
2008-03-17 10:55:00,97.14,97.17,97.13,97.14,396000000.0
2008-03-17 10:56:00,97.14,97.15,97.095,97.095,265700000.0
2008-03-17 10:57:00,97.095,97.1,97.045,97.045,415335700.0
2008-03-17 10:58:00,97.045,97.065,97.005,97.04,522277336.0
2008-03-17 10:59:00,97.05,97.14,97.02,97.14,619900003.0
2008-03-17 11:00:00,97.14,97.16,97.065,97.08,476300000.0
2008-03-17 11:01:00,97.08,97.105,97.08,97.08,472500002.0
2008-03-17 11:02:00,97.08,97.08,97.03,97.07,142000000.0
2008-03-17 11:03:00,97.07,97.07,97.055,97.06,134700000.0
2008-03-17 11:04:00,97.055,97.08,97.05,97.08,236400000.0
2008-03-17 11:05:00,97.08,97.08,97.03,97.05,242200000.0
2008-03-17 11:06:00,97.05,97.06,97.035,97.05,159200000.0
2008-03-17 11:07:00,97.05,97.06,97.03,97.03,272700000.0
2008-03-17 11:08:00,97.03,97.035,96.95,96.96,399000001.0
2008-03-17 11:09:00,96.96,96.96,96.91,96.93,251100000.0
2008-03-17 11:10:00,96.94,96.94,96.87,96.87,204000000.0
2008-03-17 11:11:00,96.875,96.875,96.81,96.815,414000000.0
2008-03-17 11:12:00,96.815,96.835,96.66,96.67,431250001.0
2008-03-17 11:13:00,96.68,96.805,96.66,96.805,337000001.0
2008-03-17 11:14:00,96.805,96.83,96.72,96.76,545600000.0
2008-03-17 11:15:00,96.76,96.76,96.69,96.69,551100003.0
2008-03-17 11:16:00,96.69,96.705,96.67,96.69,552700000.0
2008-03-17 11:17:00,96.69,96.69,96.63,96.66,400800001.0
2008-03-17 11:18:00,96.66,96.66,96.57,96.59,595600000.0
2008-03-17 11:19:00,96.59,96.72,96.59,96.71,908700003.0
2008-03-17 11:20:00,96.71,96.77,96.69,96.73,1203300010.0
2008-03-17 11:21:00,96.73,96.76,96.73,96.75,1170000011.0
2008-03-17 11:22:00,96.75,96.865,96.75,96.83,1085899999.0
2008-03-17 11:23:00,96.83,96.85,96.8,96.8,583500000.0
2008-03-17 11:24:00,96.8,96.865,96.8,96.865,452100000.0
2008-03-17 11:25:00,96.86,96.91,96.86,96.905,396600001.0
2008-03-17 11:26:00,96.9,96.91,96.885,96.895,264500000.0
2008-03-17 11:27:00,96.895,96.93,96.895,96.92,198800000.0
2008-03-17 11:28:00,96.92,96.935,96.92,96.93,422600000.0
2008-03-17 11:29:00,96.935,96.94,96.895,96.895,506599999.0
2008-03-17 11:30:00,96.895,96.935,96.895,96.93,250900000.0
2008-03-17 11:31:00,96.93,96.945,96.92,96.94,743900000.0
2008-03-17 11:32:00,96.94,96.975,96.94,96.975,511100000.0
2008-03-17 11:33:00,96.965,97.03,96.945,97.025,386600000.0
2008-03-17 11:34:00,97.025,97.08,97.025,97.06,492900000.0
2008-03-17 11:35:00,97.07,97.115,97.055,97.1,339800001.0
2008-03-17 11:36:00,97.1,97.1,97.05,97.06,546200000.0
2008-03-17 11:37:00,97.06,97.06,97.01,97.04,517400000.0
2008-03-17 11:38:00,97.045,97.08,96.985,96.995,301700001.0
2008-03-17 11:39:00,96.995,97.01,96.975,96.98,914700000.0
2008-03-17 11:40:00,96.98,96.98,96.965,96.975,1350100000.0
2008-03-17 11:41:00,96.975,96.99,96.91,96.91,342400000.0
2008-03-17 11:42:00,96.91,96.99,96.91,96.99,392200000.0
2008-03-17 11:43:00,96.99,97.085,96.985,97.085,248000000.0
2008-03-17 11:44:00,97.08,97.115,97.05,97.05,325600000.0
2008-03-17 11:45:00,97.04,97.09,97.035,97.035,549200001.0
2008-03-17 11:46:00,97.035,97.045,97.015,97.035,243500000.0
2008-03-17 11:47:00,97.035,97.035,97.005,97.02,276600000.0
2008-03-17 11:48:00,97.02,97.02,96.955,96.955,248600001.0
2008-03-17 11:49:00,96.955,96.96,96.92,96.955,210400000.0
2008-03-17 11:50:00,96.96,97.05,96.955,97.025,275800000.0
2008-03-17 11:51:00,97.025,97.055,96.995,97.015,363300000.0
2008-03-17 11:52:00,97.02,97.04,97.005,97.035,195600000.0
2008-03-17 11:53:00,97.035,97.05,97.025,97.025,193700001.0
2008-03-17 11:54:00,97.025,97.045,97.015,97.02,158700000.0
2008-03-17 11:55:00,97.015,97.025,97.005,97.005,417700000.0
2008-03-17 11:56:00,97.005,97.005,96.955,96.985,247600000.0
2008-03-17 11:57:00,96.985,97.04,96.985,97.02,265900000.0
2008-03-17 11:58:00,97.02,97.075,97.01,97.07,669700001.0
2008-03-17 11:59:00,97.07,97.075,97.035,97.04,696900000.0
2008-03-17 12:00:00,97.04,97.04,97.01,97.01,202400000.0
2008-03-17 12:01:00,97.01,97.02,97.0,97.005,197300000.0
2008-03-17 12:02:00,97.005,97.13,97.005,97.13,395500000.0
2008-03-17 12:03:00,97.14,97.15,97.025,97.045,358100000.0
2008-03-17 12:04:00,97.055,97.085,97.04,97.075,215600000.0
2008-03-17 12:05:00,97.075,97.165,97.065,97.165,202700000.0
2008-03-17 12:06:00,97.165,97.23,97.155,97.205,341800001.0
2008-03-17 12:07:00,97.205,97.245,97.185,97.245,202300000.0
2008-03-17 12:08:00,97.245,97.255,97.205,97.205,339100000.0
2008-03-17 12:09:00,97.205,97.205,97.095,97.15,296300000.0
2008-03-17 12:10:00,97.15,97.17,97.07,97.07,306300000.0
2008-03-17 12:11:00,97.07,97.09,97.035,97.04,456600000.0
2008-03-17 12:12:00,97.04,97.065,97.03,97.05,233200000.0
2008-03-17 12:13:00,97.05,97.08,97.05,97.055,230500000.0
2008-03-17 12:14:00,97.055,97.055,97.04,97.05,618200000.0
2008-03-17 12:15:00,97.05,97.08,97.04,97.07,522200000.0
2008-03-17 12:16:00,97.07,97.08,96.98,97.005,821600000.0
2008-03-17 12:17:00,97.005,97.025,96.99,96.99,962200000.0
2008-03-17 12:18:00,96.99,97.02,96.99,97.015,840000000.0
2008-03-17 12:19:00,97.015,97.015,96.98,96.98,792900000.0
2008-03-17 12:20:00,96.98,96.985,96.96,96.98,704700000.0
2008-03-17 12:21:00,96.98,96.995,96.92,96.925,840300000.0
2008-03-17 12:22:00,96.925,96.965,96.92,96.955,287800000.0
2008-03-17 12:23:00,96.945,96.96,96.945,96.95,344900000.0
2008-03-17 12:24:00,96.955,96.98,96.945,96.97,615300004.0
2008-03-17 12:25:00,96.97,96.98,96.94,96.945,993300000.0
2008-03-17 12:26:00,96.945,96.96,96.945,96.95,1094400000.0
2008-03-17 12:27:00,96.95,96.96,96.94,96.94,1173500000.0
2008-03-17 12:28:00,96.94,96.95,96.9,96.91,889200000.0
2008-03-17 12:29:00,96.91,96.91,96.83,96.85,1152900003.0
2008-03-17 12:30:00,96.85,96.86,96.77,96.79,1072749999.0
2008-03-17 12:31:00,96.79,96.81,96.78,96.8,1174700000.0
2008-03-17 12:32:00,96.8,96.8,96.76,96.765,940200000.0
2008-03-17 12:33:00,96.765,96.82,96.765,96.82,1008300000.0
2008-03-17 12:34:00,96.82,96.88,96.82,96.875,845200000.0
2008-03-17 12:35:00,96.875,96.89,96.83,96.84,815200000.0
2008-03-17 12:36:00,96.84,96.86,96.84,96.845,774800000.0
2008-03-17 12:37:00,96.845,96.855,96.83,96.835,698900000.0
2008-03-17 12:38:00,96.835,96.835,96.78,96.8,662910650.0
2008-03-17 12:39:00,96.8,96.825,96.79,96.825,704900000.0
2008-03-17 12:40:00,96.825,96.825,96.79,96.79,885600000.0
2008-03-17 12:41:00,96.79,96.8,96.76,96.76,1074275204.0
2008-03-17 12:42:00,96.76,96.76,96.71,96.74,1047000000.0
2008-03-17 12:43:00,96.74,96.76,96.725,96.74,712200000.0
2008-03-17 12:44:00,96.74,96.75,96.67,96.68,1066440000.0
2008-03-17 12:45:00,96.675,96.69,96.53,96.53,988700001.0
2008-03-17 12:46:00,96.53,96.54,96.43,96.44,941299997.0
2008-03-17 12:47:00,96.44,96.49,96.44,96.465,913299998.0
2008-03-17 12:48:00,96.47,96.565,96.47,96.55,313400000.0
2008-03-17 12:49:00,96.55,96.62,96.55,96.565,386999999.0
2008-03-17 12:50:00,96.565,96.635,96.565,96.6,274400000.0
2008-03-17 12:51:00,96.6,96.62,96.575,96.58,888900000.0
2008-03-17 12:52:00,96.58,96.61,96.57,96.57,879300000.0
2008-03-17 12:53:00,96.57,96.605,96.55,96.55,939200000.0
2008-03-17 12:54:00,96.55,96.55,96.45,96.48,1015600000.0
2008-03-17 12:55:00,96.48,96.49,96.42,96.44,1125799999.0
2008-03-17 12:56:00,96.44,96.45,96.4,96.4,880400000.0
2008-03-17 12:57:00,96.4,96.415,96.31,96.31,555699999.0
2008-03-17 12:58:00,96.295,96.35,96.26,96.31,507600000.0
2008-03-17 12:59:00,96.31,96.36,96.265,96.34,646649998.0
2008-03-17 13:00:00,96.34,96.375,96.335,96.37,771099996.0
2008-03-17 13:01:00,96.37,96.38,96.335,96.36,889500001.0
2008-03-17 13:02:00,96.37,96.5,96.37,96.485,1063400003.0
2008-03-17 13:03:00,96.485,96.5,96.43,96.43,899000000.0
2008-03-17 13:04:00,96.43,96.45,96.38,96.44,1378200000.0
2008-03-17 13:05:00,96.44,96.49,96.44,96.45,1123800001.0
2008-03-17 13:06:00,96.45,96.45,96.405,96.42,913800000.0
2008-03-17 13:07:00,96.42,96.44,96.395,96.41,1352300000.0
2008-03-17 13:08:00,96.88,96.9,96.85,96.88,1929800004.0
2008-03-17 13:09:00,96.41,96.46,96.41,96.46,1929800004.0
2008-03-17 13:10:00,96.46,96.47,96.435,96.46,1141800000.0
2008-03-17 13:11:00,96.415,96.46,96.41,96.46,936900000.0
2008-03-17 13:12:00,96.46,96.59,96.46,96.58,599199998.0
2008-03-17 13:13:00,96.58,96.59,96.54,96.575,245790587.0
2008-03-17 13:14:00,96.575,96.62,96.575,96.62,1046000000.0
2008-03-17 13:15:00,96.62,96.64,96.62,96.62,1098100000.0
2008-03-17 13:16:00,96.62,96.64,96.59,96.59,1045400000.0
2008-03-17 13:17:00,96.59,96.59,96.52,96.54,1031000000.0
2008-03-17 13:18:00,96.54,96.58,96.53,96.56,983700000.0
2008-03-17 13:19:00,96.56,96.575,96.52,96.53,1448900000.0
2008-03-17 13:20:00,96.53,96.6,96.52,96.59,933700000.0
2008-03-17 13:21:00,96.595,96.6,96.58,96.59,1085300000.0
2008-03-17 13:22:00,96.59,96.59,96.52,96.545,955800000.0
2008-03-17 13:23:00,96.545,96.58,96.545,96.57,856800000.0
2008-03-17 13:24:00,96.57,96.57,96.54,96.54,1249300000.0
2008-03-17 13:25:00,96.54,96.55,96.52,96.53,1352300001.0
2008-03-17 13:26:00,96.53,96.57,96.52,96.56,1347400000.0
2008-03-17 13:27:00,96.56,96.56,96.47,96.48,2119700011.0
2008-03-17 13:28:00,96.48,96.49,96.35,96.365,948399999.0
2008-03-17 13:29:00,96.365,96.38,96.34,96.37,1004100000.0
2008-03-17 13:30:00,96.37,96.38,96.36,96.38,1105600000.0
2008-03-17 13:31:00,96.38,96.38,96.34,96.35,1178000000.0
2008-03-17 13:32:00,96.35,96.38,96.33,96.33,886200000.0
2008-03-17 13:33:00,96.33,96.34,96.27,96.32,785200000.0
2008-03-17 13:34:00,96.32,96.36,96.32,96.34,1290800000.0
2008-03-17 13:35:00,96.34,96.4,96.34,96.39,2057500000.0
2008-03-17 13:36:00,96.39,96.39,96.37,96.38,861699999.0
2008-03-17 13:37:00,96.38,96.38,96.36,96.38,2021700004.0
2008-03-17 13:38:00,96.38,96.38,96.34,96.34,1380500001.0
2008-03-17 13:39:00,96.34,96.35,96.33,96.34,1633200000.0
2008-03-17 13:40:00,96.34,96.375,96.34,96.36,1387200000.0
2008-03-17 13:41:00,96.36,96.38,96.345,96.38,1119600000.0
2008-03-17 13:42:00,96.38,96.5,96.38,96.48,1139400000.0
2008-03-17 13:43:00,96.475,96.51,96.465,96.465,814600000.0
2008-03-17 13:44:00,96.47,96.5,96.445,96.445,797800000.0
2008-03-17 13:45:00,96.445,96.46,96.44,96.45,944100000.0
2008-03-17 13:46:00,96.82,96.85,96.82,96.85,1373800000.0
2008-03-17 13:47:00,96.47,96.54,96.47,96.52,1373800000.0
2008-03-17 13:48:00,96.53,96.57,96.52,96.56,1034100000.0
2008-03-17 13:49:00,96.56,96.59,96.55,96.585,1162799997.0
2008-03-17 13:50:00,96.585,96.585,96.54,96.54,1068299982.0
2008-03-17 13:51:00,96.54,96.65,96.54,96.61,1001500000.0
2008-03-17 13:52:00,96.61,96.64,96.545,96.57,1058099999.0
2008-03-17 13:53:00,96.57,96.58,96.54,96.56,1092700000.0
2008-03-17 13:54:00,96.56,96.6,96.54,96.54,505000000.0
2008-03-17 13:55:00,96.535,96.6,96.51,96.6,899699999.0
2008-03-17 13:56:00,96.6,96.62,96.575,96.595,622500000.0
2008-03-17 13:57:00,96.595,96.7,96.57,96.65,613000000.0
2008-03-17 13:58:00,96.65,96.66,96.57,96.6,675300000.0
2008-03-17 13:59:00,96.6,96.61,96.58,96.61,987510856.0
2008-03-17 14:00:00,96.61,96.64,96.61,96.615,750900000.0
2008-03-17 14:01:00,96.62,96.7,96.61,96.7,571500000.0
2008-03-17 14:02:00,96.7,96.77,96.7,96.73,980300693.0
2008-03-17 14:03:00,96.73,96.9,96.72,96.88,997799999.0
2008-03-17 14:04:00,96.88,96.895,96.85,96.86,848600001.0
2008-03-17 14:05:00,96.86,96.92,96.85,96.89,1006899999.0
2008-03-17 14:06:00,96.89,96.94,96.88,96.88,1086200000.0
2008-03-17 14:07:00,96.89,96.93,96.89,96.9,1123000000.0
2008-03-17 14:08:00,96.9,96.91,96.87,96.89,1084200000.0
2008-03-17 14:09:00,96.89,96.89,96.85,96.87,1010200000.0
2008-03-17 14:10:00,96.87,96.88,96.86,96.86,1158000000.0
2008-03-17 14:11:00,96.86,96.87,96.815,96.815,741600000.0
2008-03-17 14:12:00,96.815,96.84,96.78,96.78,902654024.0
2008-03-17 14:13:00,96.78,96.8,96.765,96.765,1005600000.0
2008-03-17 14:14:00,96.765,96.765,96.695,96.72,897500000.0
2008-03-17 14:15:00,96.72,96.735,96.7,96.7,1128800000.0
2008-03-17 14:16:00,96.7,96.76,96.7,96.76,1290100000.0
2008-03-17 14:17:00,96.76,96.78,96.76,96.78,1088400000.0
2008-03-17 14:18:00,96.78,96.83,96.765,96.83,1222199999.0
2008-03-17 14:19:00,96.83,96.83,96.75,96.76,918899999.0
2008-03-17 14:20:00,96.755,96.78,96.7,96.71,895300000.0
2008-03-17 14:21:00,96.71,96.75,96.68,96.68,1154400000.0
2008-03-17 14:22:00,96.68,96.74,96.65,96.68,1319900000.0
2008-03-17 14:23:00,96.68,96.72,96.665,96.665,1256400002.0
2008-03-17 14:24:00,96.67,96.74,96.66,96.73,1302399995.0
2008-03-17 14:25:00,96.73,96.74,96.68,96.71,1095400000.0
2008-03-17 14:26:00,96.71,96.73,96.69,96.71,972599999.0
2008-03-17 14:27:00,96.71,96.74,96.675,96.74,1163000000.0
2008-03-17 14:28:00,96.74,96.77,96.67,96.75,1043300000.0
2008-03-17 14:29:00,96.75,96.78,96.69,96.76,990799999.0
2008-03-17 14:30:00,96.76,96.76,96.65,96.71,984600000.0
2008-03-17 14:31:00,96.72,96.75,96.69,96.735,1023800000.0
2008-03-17 14:32:00,96.735,96.75,96.7,96.705,1111400000.0
2008-03-17 14:33:00,96.705,96.78,96.705,96.75,1163100000.0
2008-03-17 14:34:00,96.75,96.76,96.72,96.74,1173300000.0
2008-03-17 14:35:00,96.75,96.77,96.71,96.73,1186500000.0
2008-03-17 14:36:00,96.725,96.75,96.72,96.72,1036000001.0
2008-03-17 14:37:00,96.72,96.75,96.72,96.73,1289300000.0
2008-03-17 14:38:00,96.73,96.73,96.66,96.67,1142099998.0
2008-03-17 14:39:00,96.67,96.72,96.67,96.7,1078100000.0
2008-03-17 14:40:00,96.7,96.72,96.68,96.68,1422100000.0
2008-03-17 14:41:00,96.68,96.76,96.68,96.755,1347700000.0
2008-03-17 14:42:00,96.755,96.77,96.69,96.73,1057000000.0
2008-03-17 14:43:00,96.73,96.75,96.72,96.72,1031900000.0
2008-03-17 14:44:00,96.72,96.82,96.7,96.81,1299500000.0
2008-03-17 14:45:00,96.81,96.85,96.78,96.84,1263500001.0
2008-03-17 14:46:00,96.84,96.87,96.83,96.87,1027500000.0
2008-03-17 14:47:00,96.86,96.9,96.84,96.88,1046900000.0
2008-03-17 14:48:00,96.88,96.89,96.83,96.84,1216000000.0
2008-03-17 14:49:00,96.84,96.87,96.78,96.78,1068400000.0
2008-03-17 14:50:00,96.78,96.78,96.76,96.77,1057599999.0
2008-03-17 14:51:00,96.77,96.84,96.77,96.83,1318700001.0
2008-03-17 14:52:00,96.84,97.01,96.84,97.01,1077999998.0
2008-03-17 14:53:00,97.015,97.03,96.905,96.96,625999999.0
2008-03-17 14:54:00,96.96,97.0,96.95,96.975,488500003.0
2008-03-17 14:55:00,96.98,97.05,96.965,97.05,576200003.0
2008-03-17 14:56:00,97.07,97.09,97.045,97.05,430200000.0
2008-03-17 14:57:00,97.05,97.05,96.97,96.98,398400000.0
2008-03-17 14:58:00,96.98,96.98,96.915,96.925,411800000.0
2008-03-17 14:59:00,96.925,96.95,96.87,96.895,728500000.0
2008-03-17 15:00:00,96.89,96.94,96.89,96.91,554600000.0
2008-03-17 15:01:00,96.91,96.93,96.9,96.905,248000000.0
2008-03-17 15:02:00,96.905,96.92,96.895,96.91,411799999.0
2008-03-17 15:03:00,96.91,96.91,96.83,96.895,591700000.0
2008-03-17 15:04:00,96.895,96.895,96.83,96.86,641700000.0
2008-03-17 15:05:00,96.86,96.9,96.855,96.855,631300002.0
2008-03-17 15:06:00,96.855,96.905,96.845,96.89,644800000.0
2008-03-17 15:07:00,96.89,96.89,96.84,96.84,543500000.0
2008-03-17 15:08:00,96.84,96.88,96.83,96.87,1289399999.0
2008-03-17 15:09:00,96.87,96.89,96.84,96.89,1318300000.0
2008-03-17 15:10:00,96.89,96.89,96.86,96.87,1344399996.0
2008-03-17 15:11:00,96.87,96.87,96.84,96.85,1164400000.0
2008-03-17 15:12:00,96.85,96.86,96.83,96.845,1222199999.0
2008-03-17 15:13:00,96.84,96.88,96.83,96.83,1343199999.0
2008-03-17 15:14:00,96.83,96.87,96.74,96.74,1183000000.0
2008-03-17 15:15:00,96.71,96.78,96.655,96.78,1471800000.0
2008-03-17 15:16:00,96.78,96.86,96.78,96.83,1236400011.0
2008-03-17 15:17:00,96.83,96.86,96.825,96.83,594999998.0
2008-03-17 15:18:00,96.83,96.88,96.79,96.875,688899999.0
2008-03-17 15:19:00,96.875,97.04,96.87,97.03,459100000.0
2008-03-17 15:20:00,97.03,97.055,97.0,97.03,846000000.0
2008-03-17 15:21:00,97.025,97.025,97.0,97.0,1495200009.0
2008-03-17 15:22:00,97.0,97.02,96.96,97.02,301799998.0
2008-03-17 15:23:00,97.015,97.015,96.96,96.99,499899997.0
2008-03-17 15:24:00,96.99,96.99,96.845,96.895,897799999.0
2008-03-17 15:25:00,96.895,96.925,96.885,96.9,527499999.0
2008-03-17 15:26:00,96.9,96.95,96.835,96.9,569500000.0
2008-03-17 15:27:00,96.89,96.97,96.875,96.97,751800000.0
2008-03-17 15:28:00,96.97,96.97,96.85,96.855,1548600008.0
2008-03-17 15:29:00,96.855,96.86,96.815,96.845,475200001.0
2008-03-17 15:30:00,96.845,96.88,96.83,96.86,1620199999.0
2008-03-17 15:31:00,96.87,96.9,96.85,96.89,1526500000.0
2008-03-17 15:32:00,96.89,97.0,96.89,96.98,1712600001.0
2008-03-17 15:33:00,96.98,96.98,96.95,96.97,1943199996.0
2008-03-17 15:34:00,96.97,97.03,96.945,96.95,1452300001.0
2008-03-17 15:35:00,96.95,97.155,96.94,97.15,730599998.0
2008-03-17 15:36:00,97.145,97.24,97.09,97.23,784926024.0
2008-03-17 15:37:00,97.23,97.325,97.23,97.255,563300001.0
2008-03-17 15:38:00,97.26,97.27,97.18,97.18,388700000.0
2008-03-17 15:39:00,97.18,97.22,97.17,97.18,888499999.0
2008-03-17 15:40:00,97.18,97.23,97.17,97.21,1160996427.0
2008-03-17 15:41:00,97.21,97.23,97.18,97.18,1051800000.0
2008-03-17 15:42:00,97.19,97.19,97.07,97.13,1084400000.0
2008-03-17 15:43:00,97.13,97.13,97.07,97.1,1130200000.0
2008-03-17 15:44:00,97.1,97.13,97.07,97.07,1023950000.0
2008-03-17 15:45:00,97.07,97.115,96.98,97.0,1049999999.0
2008-03-17 15:46:00,97.0,97.01,96.96,96.98,1249099999.0
2008-03-17 15:47:00,96.99,97.11,96.99,97.06,1135699998.0
2008-03-17 15:48:00,97.07,97.08,97.03,97.08,1079699999.0
2008-03-17 15:49:00,97.07,97.09,97.03,97.06,1222899999.0
2008-03-17 15:50:00,97.06,97.13,97.06,97.12,1659999997.0
2008-03-17 15:51:00,97.2,97.29,97.19,97.28,2095199986.0
2008-03-17 15:52:00,97.29,97.29,97.24,97.25,2095199986.0
2008-03-17 15:53:00,97.24,97.28,97.22,97.25,2095199986.0
2008-03-17 15:54:00,97.24,97.25,97.2,97.21,2095199986.0
2008-03-17 15:55:00,97.2,97.21,97.17,97.21,2095199986.0
2008-03-17 15:56:00,97.11,97.15,97.065,97.125,2095199986.0
2008-03-17 15:57:00,97.125,97.13,97.075,97.09,2033600003.0
2008-03-17 15:58:00,97.17,97.17,97.12,97.13,1973199991.0
2008-03-17 15:59:00,97.12,97.13,97.04,97.07,1973199991.0
2008-03-17 16:00:00,97.08,97.14,97.08,97.11,1973199991.0
2008-03-17 16:01:00,97.125,97.145,97.1,97.11,1973199991.0
2008-03-17 16:02:00,97.105,97.13,97.08,97.11,1045000000.0
2008-03-17 16:03:00,97.11,97.11,97.03,97.03,1075800001.0
2008-03-17 16:04:00,97.03,97.07,97.0,97.05,1117500000.0
2008-03-17 16:05:00,97.05,97.08,96.89,96.89,1068799999.0
2008-03-17 16:06:00,96.89,97.01,96.89,96.99,1374199998.0
2008-03-17 16:07:00,97.1,97.12,97.09,97.11,2092999998.0
2008-03-17 16:08:00,97.1,97.14,97.1,97.14,2092999998.0
2008-03-17 16:09:00,97.13,97.15,97.09,97.1,2092999998.0
2008-03-17 16:10:00,97.05,97.09,97.01,97.08,2092999998.0
2008-03-17 16:11:00,97.14,97.14,97.07,97.09,1794399999.0
2008-03-17 16:12:00,97.07,97.18,97.07,97.12,1794399999.0
2008-03-17 16:13:00,97.12,97.17,97.115,97.14,1190600003.0
2008-03-17 16:14:00,97.14,97.15,97.09,97.09,1027400000.0
2008-03-17 16:15:00,97.09,97.1,97.01,97.04,1171899999.0
2008-03-17 16:16:00,97.04,97.06,97.04,97.04,1310200000.0
2008-03-17 16:17:00,97.04,97.08,97.03,97.06,1184700000.0
2008-03-17 16:18:00,97.06,97.08,97.03,97.05,1110900000.0
2008-03-17 16:19:00,97.05,97.1,97.05,97.08,1300200000.0
2008-03-17 16:20:00,97.08,97.08,97.04,97.08,1819999998.0
2008-03-17 16:21:00,97.08,97.1,97.07,97.09,1019700000.0
2008-03-17 16:22:00,96.93,96.99,96.92,96.97,1919200000.0
2008-03-17 16:23:00,96.96,96.96,96.94,96.96,1919200000.0
2008-03-17 16:24:00,97.12,97.18,97.11,97.16,1919200000.0
2008-03-17 16:25:00,96.89,96.92,96.89,96.89,2116400001.0
2008-03-17 16:26:00,97.22,97.39,97.22,97.38,2116400001.0
2008-03-17 16:27:00,97.38,97.43,97.36,97.38,1757300000.0
2008-03-17 16:28:00,97.36,97.41,97.35,97.38,1414900001.0
2008-03-17 16:29:00,97.38,97.39,97.31,97.31,1092499999.0
2008-03-17 16:30:00,97.31,97.38,97.31,97.36,1111899997.0
2008-03-17 16:31:00,97.36,97.36,97.27,97.27,1167400001.0
2008-03-17 16:32:00,97.27,97.29,97.16,97.16,1026399999.0
2008-03-17 16:33:00,97.16,97.18,97.14,97.16,1138050000.0
2008-03-17 16:34:00,97.16,97.16,97.06,97.08,1098800000.0
2008-03-17 16:35:00,97.075,97.09,97.0,97.02,1428499998.0
2008-03-17 16:36:00,97.02,97.1,97.02,97.075,1156400000.0
2008-03-17 16:37:00,97.07,97.12,97.07,97.12,1351500004.0
2008-03-17 16:38:00,97.12,97.13,97.1,97.12,1248799999.0
2008-03-17 16:39:00,97.12,97.17,97.1,97.17,1261200001.0
2008-03-17 16:40:00,97.17,97.25,97.16,97.23,1915800004.0
2008-03-17 16:41:00,97.24,97.25,97.17,97.18,1788999998.0
2008-03-17 16:42:00,97.18,97.3,97.17,97.3,1513800000.0
2008-03-17 16:43:00,97.29,97.3,97.2,97.2,959299999.0
2008-03-17 16:44:00,97.09,97.17,97.08,97.13,1993999995.0
2008-03-17 16:45:00,97.23,97.24,97.16,97.19,1993999995.0
2008-03-17 16:46:00,97.19,97.2,97.12,97.13,1248400000.0
2008-03-17 16:47:00,97.13,97.2,97.13,97.16,1186800001.0
2008-03-17 16:48:00,97.16,97.26,97.15,97.26,2110800003.0
2008-03-17 16:49:00,97.16,97.2,97.11,97.14,1688400003.0
2008-03-17 16:50:00,97.2,97.22,97.14,97.215,1688400003.0
2008-03-17 16:51:00,97.215,97.3,97.2,97.29,1270099997.0
2008-03-17 16:52:00,97.29,97.3,97.25,97.26,1217500000.0
2008-03-17 16:53:00,97.26,97.28,97.23,97.25,1470800000.0
2008-03-17 16:54:00,97.08,97.11,97.06,97.08,2113099999.0
2008-03-17 16:55:00,97.07,97.08,96.95,96.96,2113099999.0
2008-03-17 16:56:00,97.23,97.25,97.21,97.23,2113099999.0
2008-03-17 16:57:00,97.23,97.23,97.18,97.18,1472199999.0
2008-03-17 16:58:00,97.18,97.18,97.13,97.13,1149800001.0
2008-03-17 16:59:00,97.13,97.14,97.05,97.1,1216300000.0
2008-03-17 17:00:00,97.1,97.16,97.1,97.12,1186800000.0
2008-03-17 17:01:00,97.12,97.13,97.1,97.12,1182800001.0
2008-03-17 17:02:00,97.12,97.12,97.07,97.08,1918399999.0
2008-03-17 17:03:00,97.08,97.1,97.07,97.1,1890300002.0
2008-03-17 17:04:00,97.1,97.12,97.07,97.08,1416300000.0
2008-03-17 17:05:00,97.08,97.11,97.06,97.11,1360600000.0
2008-03-17 17:06:00,97.11,97.11,97.08,97.1,942599998.0
2008-03-17 17:07:00,97.1,97.13,97.1,97.105,673300000.0
2008-03-17 17:08:00,97.105,97.14,97.105,97.14,655699999.0
2008-03-17 17:09:00,97.14,97.15,97.1,97.11,1658899999.0
2008-03-17 17:10:00,96.9,96.93,96.88,96.92,1628800006.0
2008-03-17 17:11:00,96.91,96.92,96.88,96.91,1628800006.0
2008-03-17 17:12:00,96.9,96.99,96.9,96.99,1628800006.0
2008-03-17 17:13:00,97.0,97.01,96.9,96.91,1628800006.0
2008-03-17 17:14:00,96.92,96.95,96.91,96.95,1628800006.0
2008-03-17 17:15:00,96.96,96.96,96.92,96.94,1628800006.0
2008-03-17 17:16:00,96.95,96.97,96.94,96.96,1628800006.0
2008-03-17 17:17:00,97.02,97.02,96.92,96.93,1628800006.0
2008-03-17 17:18:00,96.925,96.93,96.83,96.83,1201900001.0
2008-03-17 17:19:00,96.83,96.89,96.83,96.89,1444400001.0
2008-03-17 17:20:00,96.89,96.96,96.88,96.95,1541499996.0
2008-03-17 17:21:00,96.95,96.95,96.93,96.95,1444800001.0
2008-03-17 17:22:00,96.94,96.995,96.92,96.98,1254299999.0
2008-03-17 17:23:00,96.98,96.98,96.95,96.97,1119600000.0
2008-03-17 17:24:00,96.97,96.98,96.89,96.89,1166000000.0
2008-03-17 17:25:00,96.89,96.93,96.88,96.9,1301400000.0
2008-03-17 17:26:00,96.9,96.9,96.83,96.83,1437700000.0
2008-03-17 17:27:00,96.83,96.84,96.78,96.78,1260700000.0
2008-03-17 17:28:00,96.78,96.78,96.73,96.75,1544600000.0
2008-03-17 17:29:00,96.75,96.81,96.75,96.79,1668399998.0
2008-03-17 17:30:00,96.77,96.82,96.76,96.81,2132600000.0
2008-03-17 17:31:00,96.82,96.865,96.82,96.865,2132600000.0
2008-03-17 17:32:00,96.78,96.82,96.78,96.81,1249500000.0
2008-03-17 17:33:00,96.82,96.87,96.81,96.83,1249500000.0
2008-03-17 17:34:00,96.84,96.85,96.79,96.79,1249500000.0
2008-03-17 17:35:00,96.77,96.86,96.76,96.84,1249500000.0
2008-03-17 17:36:00,96.83,96.83,96.78,96.8,1249500000.0
2008-03-17 17:37:00,96.81,96.84,96.81,96.83,1249500000.0
2008-03-17 17:38:00,96.96,96.97,96.93,96.93,1249500000.0
2008-03-17 17:39:00,96.93,96.98,96.9,96.97,1287500000.0
2008-03-17 17:40:00,96.97,97.405,96.97,97.15,772200000.0
2008-03-17 17:41:00,97.17,97.285,97.15,97.285,471499999.0
2008-03-17 17:42:00,97.285,97.285,97.11,97.12,495600000.0
2008-03-17 17:43:00,97.12,97.17,97.085,97.15,363400000.0
2008-03-17 17:44:00,97.15,97.16,97.07,97.085,368200000.0
2008-03-17 17:45:00,97.085,97.12,97.03,97.03,663700000.0
2008-03-17 17:46:00,97.03,97.16,97.03,97.11,618000000.0
2008-03-17 17:47:00,97.11,97.15,97.11,97.125,625400000.0
2008-03-17 17:48:00,97.125,97.16,97.11,97.16,433099999.0
2008-03-17 17:49:00,97.16,97.2,97.12,97.12,1401099998.0
2008-03-17 17:50:00,97.12,97.17,97.11,97.125,843900013.0
2008-03-17 17:51:00,97.125,97.125,97.08,97.08,523900000.0
2008-03-17 17:52:00,97.08,97.11,97.075,97.095,371100000.0
2008-03-17 17:53:00,97.095,97.12,97.08,97.085,527200001.0
2008-03-17 17:54:00,97.085,97.115,97.07,97.09,967299999.0
2008-03-17 17:55:00,97.09,97.09,96.96,96.98,1318400002.0
2008-03-17 17:56:00,96.98,96.99,96.96,96.99,858300001.0
2008-03-17 17:57:00,96.99,97.04,96.99,97.02,1864500005.0
2008-03-17 17:58:00,97.02,97.03,97.0,97.03,1430800001.0
2008-03-17 17:59:00,97.025,97.03,96.86,96.885,439800000.0
2008-03-17 18:00:00,96.88,96.91,96.86,96.88,999600001.0
2008-03-17 18:01:00,96.88,96.88,96.82,96.82,1517600003.0
2008-03-17 18:02:00,96.83,96.86,96.8,96.86,1941699996.0
2008-03-17 18:03:00,96.86,96.86,96.82,96.84,1255699996.0
2008-03-17 18:04:00,96.86,96.89,96.82,96.89,2028599995.0
2008-03-17 18:05:00,96.95,96.96,96.91,96.94,952799996.0
2008-03-17 18:06:00,96.93,96.96,96.91,96.95,952799996.0
2008-03-17 18:07:00,96.89,96.89,96.85,96.87,952799996.0
2008-03-17 18:08:00,96.87,96.93,96.87,96.92,2102199995.0
2008-03-17 18:09:00,96.92,96.93,96.89,96.915,2135599989.0
2008-03-17 18:10:00,96.915,96.93,96.895,96.93,663300000.0
2008-03-17 18:11:00,96.93,96.93,96.89,96.915,873400000.0
2008-03-17 18:12:00,96.915,97.0,96.9,97.0,1141600000.0
2008-03-17 18:13:00,97.0,97.02,96.91,96.92,1116000000.0
2008-03-17 18:14:00,96.92,96.96,96.91,96.955,859100000.0
2008-03-17 18:15:00,96.955,96.96,96.93,96.95,750900000.0
2008-03-17 18:16:00,96.95,96.975,96.95,96.965,1464099998.0
2008-03-17 18:17:00,96.96,96.98,96.94,96.96,1389099999.0
2008-03-17 18:18:00,96.96,96.97,96.92,96.93,1543799999.0
2008-03-17 18:19:00,96.93,96.94,96.93,96.93,1526100000.0
2008-03-17 18:20:00,96.93,96.94,96.905,96.92,1121600000.0
2008-03-17 18:21:00,96.92,96.92,96.87,96.89,1517299999.0
2008-03-17 18:22:00,96.89,96.9,96.87,96.87,1689399999.0
2008-03-17 18:23:00,96.87,96.87,96.78,96.84,1724299999.0
2008-03-17 18:24:00,96.84,96.87,96.77,96.775,1532199999.0
2008-03-17 18:25:00,96.775,96.78,96.73,96.73,1091200000.0
2008-03-17 18:26:00,96.73,96.74,96.69,96.71,1169600001.0
2008-03-17 18:27:00,96.71,96.75,96.71,96.74,1275799998.0
2008-03-17 18:28:00,96.74,96.77,96.72,96.77,1414800000.0
2008-03-17 18:29:00,96.77,96.79,96.73,96.77,1391400003.0
2008-03-17 18:30:00,96.9,96.91,96.88,96.9,1968400001.0
2008-03-17 18:31:00,96.91,96.93,96.89,96.89,1968400001.0
2008-03-17 18:32:00,96.88,96.9,96.87,96.89,1968400001.0
2008-03-17 18:33:00,96.83,96.87,96.82,96.84,1968400001.0
2008-03-17 18:34:00,96.84,96.85,96.77,96.77,2005800015.0
2008-03-17 18:35:00,96.78,96.865,96.76,96.84,1721599990.0
2008-03-17 18:36:00,96.84,96.85,96.78,96.82,1657700002.0
2008-03-17 18:37:00,96.82,96.85,96.81,96.84,1202200000.0
2008-03-17 18:38:00,96.84,96.885,96.84,96.85,1138200001.0
2008-03-17 18:39:00,96.85,96.895,96.84,96.885,1198300000.0
2008-03-17 18:40:00,96.885,96.91,96.87,96.91,855250000.0
2008-03-17 18:41:00,96.91,96.92,96.86,96.86,1139900000.0
2008-03-17 18:42:00,96.86,96.885,96.84,96.87,1153099998.0
2008-03-17 18:43:00,96.87,96.88,96.83,96.85,1013400000.0
2008-03-17 18:44:00,96.85,96.86,96.84,96.855,842400000.0
2008-03-17 18:45:00,96.855,96.88,96.85,96.875,944600000.0
2008-03-17 18:46:00,96.875,96.895,96.865,96.88,920700000.0
2008-03-17 18:47:00,96.88,96.89,96.87,96.88,1425300000.0
2008-03-17 18:48:00,96.885,96.89,96.875,96.88,892900000.0
2008-03-17 18:49:00,96.885,96.89,96.875,96.88,1049700000.0
2008-03-17 18:50:00,96.88,96.92,96.88,96.9,1132300000.0
2008-03-17 18:51:00,96.9,96.91,96.87,96.905,808700000.0
2008-03-17 18:52:00,96.905,96.92,96.9,96.92,2062000014.0
2008-03-17 18:53:00,96.97,97.01,96.97,97.0,1915299994.0
2008-03-17 18:54:00,96.91,96.91,96.87,96.9,1915299994.0
2008-03-17 18:55:00,97.01,97.04,97.01,97.03,1958699999.0
2008-03-17 18:56:00,96.93,96.94,96.91,96.92,1958699999.0
2008-03-17 18:57:00,97.02,97.02,97.0,97.02,1373099999.0
2008-03-17 18:58:00,96.99,97.0,96.97,96.99,1373099999.0
2008-03-17 18:59:00,96.99,96.99,96.96,96.97,1255200000.0
2008-03-17 19:00:00,96.97,97.0,96.97,96.99,1154100000.0
2008-03-17 19:01:00,96.99,97.01,96.97,96.98,1080200000.0
2008-03-17 19:02:00,96.98,96.98,96.96,96.97,1091800001.0
2008-03-17 19:03:00,96.97,97.01,96.96,96.98,1665200000.0
2008-03-17 19:04:00,96.98,96.98,96.96,96.96,1091300000.0
2008-03-17 19:05:00,96.96,96.96,96.91,96.94,1152500001.0
2008-03-17 19:06:00,96.94,96.96,96.92,96.95,1188100000.0
2008-03-17 19:07:00,96.95,96.98,96.95,96.97,1154200000.0
2008-03-17 19:08:00,96.97,96.97,96.93,96.96,1220650000.0
2008-03-17 19:09:00,96.96,96.96,96.89,96.89,1195100000.0
2008-03-17 19:10:00,96.89,96.89,96.87,96.88,1283200000.0
2008-03-17 19:11:00,96.88,96.91,96.87,96.89,1611400000.0
2008-03-17 19:12:00,96.9,96.9,96.87,96.88,1322600002.0
2008-03-17 19:13:00,96.88,96.92,96.87,96.9,1251500000.0
2008-03-17 19:14:00,96.9,96.93,96.9,96.91,1354800000.0
2008-03-17 19:15:00,96.91,96.91,96.875,96.89,1026800000.0
2008-03-17 19:16:00,96.89,96.94,96.88,96.91,1676700002.0
2008-03-17 19:17:00,96.91,96.92,96.89,96.89,1523400000.0
2008-03-17 19:18:00,96.89,96.9,96.88,96.89,1289100000.0
2008-03-17 19:19:00,96.89,96.91,96.88,96.91,1299900000.0
2008-03-17 19:20:00,96.91,96.91,96.87,96.87,1413600000.0
2008-03-17 19:21:00,96.87,96.875,96.83,96.84,1497600000.0
2008-03-17 19:22:00,96.84,96.84,96.81,96.84,1075100000.0
2008-03-17 19:23:00,96.83,96.84,96.825,96.83,1249900000.0
2008-03-17 19:24:00,96.83,96.87,96.81,96.87,1311000000.0
2008-03-17 19:25:00,96.87,96.87,96.77,96.78,1513400001.0
2008-03-17 19:26:00,96.78,96.87,96.78,96.825,1275300002.0
2008-03-17 19:27:00,96.82,96.87,96.81,96.84,1202400000.0
2008-03-17 19:28:00,96.84,96.86,96.835,96.85,1296499997.0
2008-03-17 19:29:00,96.85,96.9,96.83,96.9,1354700003.0
2008-03-17 19:30:00,96.9,96.91,96.89,96.91,1194200000.0
2008-03-17 19:31:00,96.91,96.94,96.91,96.91,1190500000.0
2008-03-17 19:32:00,96.91,96.91,96.89,96.9,1460300001.0
2008-03-17 19:33:00,96.9,96.91,96.89,96.9,1596300001.0
2008-03-17 19:34:00,96.9,96.93,96.9,96.93,1677300000.0
2008-03-17 19:35:00,96.93,96.96,96.93,96.95,1541300000.0
2008-03-17 19:36:00,96.95,96.96,96.91,96.91,1564400000.0
2008-03-17 19:37:00,96.91,96.98,96.9,96.96,1459899997.0
2008-03-17 19:38:00,96.96,96.97,96.92,96.92,1222300000.0
2008-03-17 19:39:00,96.92,96.93,96.88,96.89,1585300000.0
2008-03-17 19:40:00,96.89,96.93,96.89,96.89,1440200000.0
2008-03-17 19:41:00,96.89,96.9,96.88,96.89,1723899999.0
2008-03-17 19:42:00,96.89,96.93,96.88,96.91,1564099999.0
2008-03-17 19:43:00,96.91,96.95,96.91,96.92,1795700001.0
2008-03-17 19:44:00,96.92,96.95,96.92,96.95,1132100001.0
2008-03-17 19:45:00,96.95,97.0,96.94,97.0,1363900000.0
2008-03-17 19:46:00,97.0,97.01,96.97,97.01,1103800000.0
2008-03-17 19:47:00,97.01,97.03,96.98,97.025,1154900005.0
2008-03-17 19:48:00,97.025,97.03,97.0,97.02,1897799991.0
2008-03-17 19:49:00,97.02,97.03,96.98,97.02,994400000.0
2008-03-17 19:50:00,97.02,97.04,96.965,96.99,933100000.0
2008-03-17 19:51:00,96.99,97.02,96.98,96.99,906800000.0
2008-03-17 19:52:00,96.99,97.0,96.97,96.98,1099000000.0
2008-03-17 19:53:00,96.98,97.01,96.975,96.995,876000000.0
2008-03-17 19:54:00,97.0,97.04,97.0,97.03,740400000.0
2008-03-17 19:55:00,97.03,97.05,97.02,97.03,1088399999.0
2008-03-17 19:56:00,97.03,97.04,97.015,97.025,884700000.0
2008-03-17 19:57:00,97.025,97.04,97.02,97.04,833000000.0
2008-03-17 19:58:00,97.04,97.08,97.03,97.04,1053900000.0
2008-03-17 19:59:00,97.04,97.125,97.035,97.12,661400000.0
2008-03-17 20:00:00,97.12,97.17,97.11,97.155,1002000000.0
2008-03-17 20:01:00,97.155,97.18,97.14,97.14,1593700003.0
2008-03-17 20:02:00,97.14,97.15,97.11,97.14,1532400000.0
2008-03-17 20:03:00,97.13,97.2,97.12,97.2,1390500000.0
2008-03-17 20:04:00,97.2,97.27,97.16,97.265,1007699999.0
2008-03-17 20:05:00,97.42,97.49,97.41,97.49,1625000001.0
2008-03-17 20:06:00,97.5,97.56,97.48,97.53,1625000001.0
2008-03-17 20:07:00,97.27,97.3,97.26,97.3,1625000001.0
2008-03-17 20:08:00,97.3,97.31,97.26,97.27,1659600004.0
2008-03-17 20:09:00,97.27,97.29,97.25,97.26,1602100000.0
2008-03-17 20:10:00,97.26,97.26,97.21,97.21,1418400000.0
2008-03-17 20:11:00,97.21,97.21,97.12,97.13,1215600000.0
2008-03-17 20:12:00,97.13,97.13,97.06,97.11,909800000.0
2008-03-17 20:13:00,97.11,97.13,97.09,97.12,884200000.0
2008-03-17 20:14:00,97.12,97.14,97.1,97.115,772300000.0
2008-03-17 20:15:00,97.115,97.12,97.07,97.115,785700000.0
2008-03-17 20:16:00,97.115,97.115,97.085,97.105,520900000.0
2008-03-17 20:17:00,97.105,97.145,97.1,97.145,696100000.0
2008-03-17 20:18:00,97.145,97.205,97.14,97.19,1019199998.0
2008-03-17 20:19:00,97.19,97.23,97.185,97.2,1417900000.0
2008-03-17 20:20:00,97.2,97.27,97.19,97.25,877699999.0
2008-03-17 20:21:00,97.25,97.265,97.235,97.245,2107700000.0
2008-03-17 20:22:00,97.245,97.31,97.24,97.285,1546500000.0
2008-03-17 20:23:00,97.285,97.29,97.235,97.25,852700000.0
2008-03-17 20:24:00,97.25,97.275,97.2,97.205,855800000.0
2008-03-17 20:25:00,97.21,97.215,97.2,97.21,817100000.0
2008-03-17 20:26:00,97.21,97.22,97.2,97.22,638900000.0
2008-03-17 20:27:00,97.22,97.23,97.2,97.205,764400003.0
2008-03-17 20:28:00,97.205,97.22,97.19,97.19,1028900000.0
2008-03-17 20:29:00,97.19,97.22,97.19,97.2,1204300000.0
2008-03-17 20:30:00,97.2,97.205,97.19,97.2,768700000.0
2008-03-17 20:31:00,97.2,97.21,97.19,97.19,994500000.0
2008-03-17 20:32:00,97.19,97.195,97.175,97.195,830400000.0
2008-03-17 20:33:00,97.195,97.255,97.19,97.245,507300000.0
2008-03-17 20:34:00,97.25,97.3,97.25,97.29,888700000.0
2008-03-17 20:35:00,97.29,97.3,97.28,97.285,832600000.0
2008-03-17 20:36:00,97.285,97.32,97.28,97.305,846100000.0
2008-03-17 20:37:00,97.305,97.38,97.305,97.37,787900001.0
2008-03-17 20:38:00,97.37,97.37,97.32,97.335,1086299999.0
2008-03-17 20:39:00,97.335,97.39,97.33,97.37,1208500000.0
2008-03-17 20:40:00,97.37,97.395,97.35,97.39,1377799999.0
2008-03-17 20:41:00,97.39,97.45,97.39,97.43,1312400002.0
2008-03-17 20:42:00,97.43,97.5,97.43,97.44,1646700004.0
2008-03-17 20:43:00,97.44,97.46,97.43,97.43,1813700006.0
2008-03-17 20:44:00,97.43,97.45,97.43,97.43,1499700000.0
2008-03-17 20:45:00,97.43,97.5,97.43,97.49,2009299995.0
2008-03-17 20:46:00,97.67,97.68,97.63,97.65,981200000.0
2008-03-17 20:47:00,97.64,97.65,97.62,97.63,981200000.0
2008-03-17 20:48:00,97.4,97.41,97.37,97.395,981200000.0
2008-03-17 20:49:00,97.4,97.4,97.36,97.36,1367400001.0
2008-03-17 20:50:00,97.37,97.43,97.37,97.42,1359800000.0
2008-03-17 20:51:00,97.42,97.43,97.35,97.41,1154700000.0
2008-03-17 20:52:00,97.41,97.43,97.38,97.405,1002600000.0
2008-03-17 20:53:00,97.405,97.43,97.37,97.39,1065799999.0
2008-03-17 20:54:00,97.39,97.4,97.36,97.37,1473200000.0
2008-03-17 20:55:00,97.37,97.4,97.36,97.38,1250800000.0
2008-03-17 20:56:00,97.385,97.4,97.355,97.38,1299100000.0
2008-03-17 20:57:00,97.38,97.46,97.38,97.43,1369199998.0
2008-03-17 20:58:00,97.43,97.45,97.42,97.42,1189000000.0
2008-03-17 20:59:00,97.42,97.44,97.39,97.41,1336300000.0
2008-03-17 21:00:00,97.42,97.43,97.355,97.38,1125499999.0
2008-03-17 21:01:00,97.38,97.4,97.355,97.37,964900000.0
2008-03-17 21:02:00,97.37,97.41,97.36,97.37,1224100001.0
2008-03-17 21:03:00,97.37,97.43,97.37,97.42,1349799999.0
2008-03-17 21:04:00,97.42,97.45,97.385,97.42,1095200000.0
2008-03-17 21:05:00,97.415,97.51,97.405,97.49,1237400000.0
2008-03-17 21:06:00,97.5,97.56,97.48,97.505,1127700000.0
2008-03-17 21:07:00,97.5,97.52,97.445,97.48,1104900001.0
2008-03-17 21:08:00,97.48,97.51,97.47,97.5,1290000000.0
2008-03-17 21:09:00,97.5,97.52,97.47,97.48,1120200000.0
2008-03-17 21:10:00,97.48,97.51,97.47,97.49,1196600000.0
2008-03-17 21:11:00,97.49,97.51,97.47,97.49,1119600000.0
2008-03-17 21:12:00,97.49,97.5,97.45,97.45,1212800000.0
2008-03-17 21:13:00,97.45,97.5,97.45,97.48,1270700000.0
2008-03-17 21:14:00,97.48,97.5,97.46,97.5,1334700000.0
2008-03-17 21:15:00,97.495,97.5,97.48,97.49,1150400000.0
2008-03-17 21:16:00,97.49,97.52,97.475,97.475,1392100000.0
2008-03-17 21:17:00,97.48,97.49,97.46,97.46,1007300000.0
2008-03-17 21:18:00,97.46,97.47,97.44,97.46,860500001.0
2008-03-17 21:19:00,97.46,97.47,97.45,97.45,193400000.0
2008-03-17 21:20:00,97.45,97.51,97.45,97.49,880400000.0
2008-03-17 21:21:00,97.49,97.51,97.47,97.5,1030800000.0
2008-03-17 21:22:00,97.5,97.515,97.44,97.47,1203299999.0
2008-03-17 21:23:00,97.47,97.49,97.45,97.48,1202199999.0
2008-03-17 21:24:00,97.48,97.54,97.48,97.5,1134400000.0
2008-03-17 21:25:00,97.5,97.63,97.5,97.62,1228200000.0
2008-03-17 21:26:00,97.62,97.66,97.61,97.64,1135000000.0
2008-03-17 21:27:00,97.65,97.66,97.64,97.65,1181600000.0
2008-03-17 21:28:00,97.65,97.65,97.61,97.61,1155500000.0
2008-03-17 21:29:00,97.61,97.64,97.59,97.59,1022300000.0
2008-03-17 21:30:00,97.6,97.62,97.59,97.6,1566000002.0
2008-03-17 21:31:00,97.61,97.65,97.6,97.61,1286000000.0
2008-03-17 21:32:00,97.61,97.62,97.61,97.62,1338800000.0
2008-03-17 21:33:00,97.62,97.64,97.6,97.63,1135800000.0
2008-03-17 21:34:00,97.63,97.69,97.63,97.67,1235900000.0
2008-03-17 21:35:00,97.67,97.68,97.65,97.67,1052100000.0
2008-03-17 21:36:00,97.67,97.68,97.66,97.675,712400000.0
2008-03-17 21:37:00,97.675,97.745,97.66,97.71,858100000.0
2008-03-17 21:38:00,97.71,97.71,97.67,97.69,1334000000.0
2008-03-17 21:39:00,97.69,97.72,97.67,97.67,1238500000.0
2008-03-17 21:40:00,97.67,97.69,97.67,97.69,1114400000.0
2008-03-17 21:41:00,97.69,97.69,97.66,97.68,1105900000.0
2008-03-17 21:42:00,97.68,97.69,97.66,97.67,711900000.0
2008-03-17 21:43:00,97.67,97.68,97.645,97.68,1269400002.0
2008-03-17 21:44:00,97.68,97.69,97.66,97.69,1273699999.0
2008-03-17 21:45:00,97.69,97.7,97.655,97.67,1096400000.0
2008-03-17 21:46:00,97.67,97.68,97.64,97.65,1144400000.0
2008-03-17 21:47:00,97.65,97.65,97.62,97.63,1237400000.0
2008-03-17 21:48:00,97.63,97.65,97.6,97.6,1253699999.0
2008-03-17 21:49:00,97.6,97.64,97.59,97.63,1054600000.0
2008-03-17 21:50:00,97.63,97.64,97.59,97.59,1110800000.0
2008-03-17 21:51:00,97.59,97.65,97.565,97.57,935700000.0
2008-03-17 21:52:00,97.56,97.57,97.5,97.53,1106500000.0
2008-03-17 21:53:00,97.53,97.57,97.5,97.5,1132100000.0
2008-03-17 21:54:00,97.5,97.54,97.5,97.54,1212900001.0
2008-03-17 21:55:00,97.53,97.54,97.52,97.52,1131500000.0
2008-03-17 21:56:00,97.52,97.52,97.52,97.52,429600000.0
2008-03-17 21:57:00,97.52,97.52,97.46,97.46,1275500000.0
2008-03-17 21:58:00,97.46,97.46,97.4,97.4,1128700000.0
2008-03-17 21:59:00,97.4,97.41,97.395,97.4,1265900000.0
2008-03-17 22:00:00,97.395,97.4,97.36,97.37,794900000.0
2008-03-17 22:01:00,97.37,97.39,97.36,97.36,1185500000.0
2008-03-17 22:02:00,97.36,97.36,97.33,97.35,1034100000.0
2008-03-17 22:03:00,97.35,97.36,97.31,97.32,941300000.0
2008-03-17 22:04:00,97.32,97.32,97.285,97.285,605200000.0
2008-03-17 22:05:00,97.285,97.35,97.28,97.35,1054800000.0
2008-03-17 22:06:00,97.35,97.37,97.33,97.37,683100000.0
2008-03-17 22:07:00,97.37,97.38,97.355,97.36,935500000.0
2008-03-17 22:08:00,97.36,97.37,97.35,97.36,859700000.0
2008-03-17 22:09:00,97.35,97.37,97.325,97.35,868800000.0
2008-03-17 22:10:00,97.35,97.35,97.32,97.33,1117000000.0
2008-03-17 22:11:00,97.33,97.35,97.33,97.35,1088000000.0
2008-03-17 22:12:00,97.35,97.35,97.34,97.35,1241600000.0
2008-03-17 22:13:00,97.35,97.37,97.34,97.34,815000000.0
2008-03-17 22:14:00,97.34,97.36,97.34,97.34,1064700000.0
2008-03-17 22:15:00,97.34,97.37,97.34,97.37,1142700000.0
2008-03-17 22:16:00,97.37,97.39,97.36,97.36,863900000.0
2008-03-17 22:17:00,97.36,97.37,97.335,97.34,856500000.0
2008-03-17 22:18:00,97.34,97.35,97.315,97.325,932900000.0
2008-03-17 22:19:00,97.325,97.35,97.3,97.31,946800000.0
2008-03-17 22:20:00,97.31,97.34,97.29,97.29,1022700000.0
2008-03-17 22:21:00,97.29,97.32,97.28,97.29,918600000.0
2008-03-17 22:22:00,97.285,97.33,97.28,97.285,1038100000.0
2008-03-17 22:23:00,97.285,97.34,97.285,97.31,647300000.0
2008-03-17 22:24:00,97.31,97.32,97.29,97.3,783800000.0
2008-03-17 22:25:00,97.3,97.34,97.285,97.33,828600000.0
2008-03-17 22:26:00,97.33,97.33,97.31,97.31,869100000.0
2008-03-17 22:27:00,97.31,97.34,97.31,97.31,1186400000.0
2008-03-17 22:28:00,97.31,97.34,97.31,97.31,1928500000.0
2008-03-17 22:29:00,97.31,97.34,97.31,97.34,1418399997.0
2008-03-17 22:30:00,97.34,97.35,97.32,97.34,1930499997.0
2008-03-17 22:31:00,97.34,97.35,97.32,97.32,1915700000.0
2008-03-17 22:32:00,97.32,97.34,97.32,97.32,2055800000.0
2008-03-17 22:33:00,97.32,97.33,97.32,97.33,1183300000.0
2008-03-17 22:34:00,97.33,97.35,97.33,97.34,1002000000.0
2008-03-17 22:35:00,97.34,97.35,97.33,97.33,1061100000.0
2008-03-17 22:36:00,97.33,97.33,97.295,97.32,1030700000.0
2008-03-17 22:37:00,97.32,97.34,97.32,97.34,1059200000.0
2008-03-17 22:38:00,97.34,97.34,97.315,97.32,583600000.0
2008-03-17 22:39:00,97.32,97.32,97.305,97.305,706500000.0
2008-03-17 22:40:00,97.305,97.34,97.3,97.305,942900000.0
2008-03-17 22:41:00,97.305,97.33,97.305,97.33,1068200000.0
2008-03-17 22:42:00,97.33,97.34,97.305,97.34,844600000.0
2008-03-17 22:43:00,97.34,97.34,97.34,97.34,732000000.0
2008-03-17 22:44:00,97.34,97.405,97.34,97.405,1198199999.0
2008-03-17 22:45:00,97.405,97.51,97.39,97.5,975100000.0
2008-03-17 22:46:00,97.5,97.52,97.45,97.46,1060500001.0
2008-03-17 22:47:00,97.46,97.47,97.45,97.47,1144600000.0
2008-03-17 22:48:00,97.47,97.47,97.435,97.435,605000000.0
2008-03-17 22:49:00,97.435,97.455,97.435,97.455,109500000.0
2008-03-17 22:50:00,97.46,97.46,97.435,97.44,95800000.0
2008-03-17 22:51:00,97.44,97.44,97.44,97.44,88800000.0
2008-03-17 22:52:00,97.44,97.44,97.41,97.41,320200000.0
2008-03-17 22:53:00,97.41,97.41,97.335,97.375,686800000.0
2008-03-17 22:54:00,97.37,97.39,97.36,97.375,763300000.0
2008-03-17 22:55:00,97.375,97.375,97.365,97.37,166900000.0
2008-03-17 22:56:00,97.37,97.37,97.31,97.33,1003500000.0
2008-03-17 22:57:00,97.33,97.34,97.33,97.34,1065600000.0
2008-03-17 22:58:00,97.34,97.34,97.33,97.33,1084700000.0
2008-03-17 22:59:00,97.325,97.325,97.29,97.29,630900000.0
2008-03-17 23:00:00,97.29,97.31,97.28,97.3,1776000000.0
2008-03-17 23:01:00,97.3,97.34,97.3,97.33,1564000000.0
2008-03-17 23:02:00,97.33,97.355,97.3,97.345,1339700000.0
2008-03-17 23:03:00,97.345,97.345,97.345,97.345,88400000.0
2008-03-17 23:04:00,97.345,97.35,97.345,97.35,216300000.0
2008-03-17 23:05:00,97.35,97.37,97.35,97.37,431600000.0
2008-03-17 23:06:00,97.37,97.38,97.35,97.38,229000000.0
2008-03-17 23:07:00,97.38,97.38,97.35,97.38,131200000.0
2008-03-17 23:08:00,97.38,97.41,97.38,97.38,132000000.0
2008-03-17 23:09:00,97.38,97.4,97.34,97.39,1268200000.0
2008-03-17 23:10:00,97.39,97.4,97.39,97.4,1123200000.0
2008-03-17 23:11:00,97.4,97.435,97.4,97.41,467200000.0
2008-03-17 23:12:00,97.41,97.41,97.39,97.39,1832000000.0
2008-03-17 23:13:00,97.39,97.395,97.39,97.395,1313600000.0
2008-03-17 23:14:00,97.395,97.395,97.39,97.39,210400000.0
2008-03-17 23:15:00,97.39,97.39,97.38,97.39,399900000.0
2008-03-17 23:16:00,97.39,97.41,97.355,97.41,178000000.0
2008-03-17 23:17:00,97.41,97.41,97.35,97.35,419800000.0
2008-03-17 23:18:00,97.35,97.39,97.35,97.39,536700000.0
2008-03-17 23:19:00,97.38,97.39,97.38,97.39,265200000.0
2008-03-17 23:20:00,97.39,97.39,97.35,97.36,721400000.0
2008-03-17 23:21:00,97.36,97.36,97.35,97.36,1042900000.0
2008-03-17 23:22:00,97.36,97.39,97.36,97.38,512200000.0
2008-03-17 23:23:00,97.38,97.38,97.37,97.37,416200000.0
2008-03-17 23:24:00,97.37,97.37,97.37,97.37,656900000.0
2008-03-17 23:25:00,97.37,97.41,97.37,97.41,1051700000.0
2008-03-17 23:26:00,97.41,97.41,97.41,97.41,466400000.0
2008-03-17 23:27:00,97.41,97.41,97.41,97.41,1198400000.0
2008-03-17 23:28:00,97.41,97.43,97.41,97.43,1219200000.0
2008-03-17 23:29:00,97.43,97.44,97.43,97.43,1315200000.0
2008-03-17 23:30:00,97.43,97.43,97.41,97.41,942800000.0
2008-03-17 23:31:00,97.41,97.44,97.41,97.42,1096600000.0
2008-03-17 23:32:00,97.42,97.47,97.42,97.47,1129100000.0
2008-03-17 23:33:00,97.47,97.51,97.47,97.5,1086700000.0
2008-03-17 23:34:00,97.5,97.565,97.49,97.53,1091500000.0
2008-03-17 23:35:00,97.53,97.55,97.52,97.54,1076300000.0
2008-03-17 23:36:00,97.54,97.54,97.52,97.52,788800000.0
2008-03-17 23:37:00,97.52,97.55,97.52,97.52,469800000.0
2008-03-17 23:38:00,97.52,97.55,97.5,97.53,527200000.0
2008-03-17 23:39:00,97.53,97.53,97.47,97.47,678500000.0
2008-03-17 23:40:00,97.47,97.48,97.47,97.47,1100200000.0
2008-03-17 23:41:00,97.43,97.43,97.43,97.43,583500000.0
2008-03-17 23:42:00,97.44,97.44,97.4,97.4,583500000.0
2008-03-17 23:43:00,97.48,97.48,97.47,97.47,583500000.0
2008-03-17 23:44:00,97.47,97.47,97.44,97.44,236800000.0
2008-03-17 23:45:00,97.44,97.45,97.43,97.44,1054600000.0
2008-03-17 23:46:00,97.44,97.44,97.35,97.35,1592100003.0
2008-03-17 23:47:00,97.35,97.37,97.3,97.31,2116000000.0
2008-03-17 23:48:00,97.31,97.35,97.31,97.33,684300000.0
2008-03-17 23:49:00,97.33,97.33,97.225,97.24,1588300013.0
2008-03-17 23:50:00,97.24,97.26,97.24,97.26,976700000.0
2008-03-17 23:51:00,97.26,97.27,97.25,97.26,2089899997.0
2008-03-17 23:52:00,97.26,97.26,97.26,97.26,607200000.0
2008-03-17 23:53:00,97.26,97.26,97.26,97.26,174400000.0
2008-03-17 23:54:00,97.26,97.26,97.26,97.26,118700000.0
2008-03-17 23:55:00,97.26,97.26,97.26,97.26,2025600000.0
2008-03-17 23:56:00,97.42,97.42,97.38,97.39,1903999978.0
2008-03-17 23:57:00,97.4,97.4,97.36,97.38,1903999978.0
2008-03-17 23:58:00,97.37,97.4,97.37,97.38,1903999978.0
2008-03-17 23:59:00,97.39,97.39,97.36,97.37,1903999978.0
2008-03-18 00:00:00,97.31,97.36,97.31,97.36,1903999978.0
2008-03-18 00:01:00,97.37,97.38,97.35,97.36,1838200037.0
2008-03-18 00:02:00,97.34,97.37,97.34,97.36,1838200037.0
2008-03-18 00:03:00,97.37,97.37,97.36,97.37,1838200037.0
2008-03-18 00:04:00,97.36,97.36,97.36,97.36,1838200037.0
2008-03-18 00:05:00,97.47,97.51,97.47,97.48,1838200037.0
2008-03-18 00:06:00,97.48,97.51,97.48,97.51,569200027.0
2008-03-18 00:07:00,97.51,97.52,97.51,97.52,869800000.0
2008-03-18 00:08:00,97.52,97.52,97.51,97.51,1532600013.0
2008-03-18 00:09:00,97.51,97.53,97.5,97.52,528099995.0
2008-03-18 00:10:00,97.52,97.53,97.5,97.525,912799995.0
2008-03-18 00:11:00,97.525,97.56,97.52,97.54,1618899968.0
2008-03-18 00:12:00,97.54,97.56,97.54,97.54,999299986.0
2008-03-18 00:13:00,97.54,97.55,97.54,97.55,241800000.0
2008-03-18 00:14:00,97.55,97.55,97.54,97.545,1033100000.0
2008-03-18 00:15:00,97.545,97.545,97.54,97.54,1184000000.0
2008-03-18 00:16:00,97.54,97.55,97.54,97.54,1640000000.0
2008-03-18 00:17:00,97.54,97.56,97.52,97.55,1925599996.0
2008-03-18 00:18:00,97.4,97.41,97.38,97.38,1991200000.0
2008-03-18 00:19:00,97.4,97.41,97.4,97.41,1991200000.0
2008-03-18 00:20:00,97.52,97.52,97.5,97.5,1991200000.0
2008-03-18 00:21:00,97.5,97.51,97.48,97.51,1177000000.0
2008-03-18 00:22:00,97.51,97.52,97.51,97.52,1072000000.0
2008-03-18 00:23:00,97.52,97.52,97.51,97.51,1092200000.0
2008-03-18 00:24:00,97.51,97.51,97.46,97.47,1528500001.0
2008-03-18 00:25:00,97.47,97.47,97.47,97.47,1343700000.0
2008-03-18 00:26:00,97.47,97.48,97.47,97.47,496500000.0
2008-03-18 00:27:00,97.47,97.47,97.43,97.45,1886500000.0
2008-03-18 00:28:00,97.45,97.45,97.42,97.45,1418200000.0
2008-03-18 00:29:00,97.45,97.45,97.43,97.43,1295299989.0
2008-03-18 00:30:00,97.43,97.43,97.43,97.43,640000000.0
2008-03-18 00:31:00,97.43,97.43,97.4,97.42,1798800000.0
2008-03-18 00:32:00,97.42,97.43,97.42,97.42,1752900000.0
2008-03-18 00:33:00,97.42,97.43,97.42,97.43,1752900000.0
2008-03-18 00:34:00,97.43,97.45,97.42,97.45,1301900000.0
2008-03-18 00:35:00,97.45,97.45,97.345,97.39,1999200000.0
2008-03-18 00:36:00,97.39,97.41,97.39,97.41,1608800000.0
2008-03-18 00:37:00,97.41,97.42,97.41,97.42,1744100003.0
2008-03-18 00:38:00,97.45,97.45,97.44,97.45,1744100003.0
2008-03-18 00:39:00,97.41,97.42,97.41,97.41,1054299991.0
2008-03-18 00:41:00,97.42,97.43,97.42,97.43,1054299991.0
2008-03-18 00:42:00,97.43,97.44,97.39,97.4,732800000.0
2008-03-18 00:43:00,97.39,97.39,97.38,97.38,1940000000.0
2008-03-18 00:44:00,97.37,97.38,97.37,97.37,1940000000.0
2008-03-18 00:45:00,97.38,97.38,97.37,97.37,1940000000.0
2008-03-18 00:46:00,97.45,97.47,97.45,97.47,1940000000.0
2008-03-18 00:47:00,97.47,97.54,97.47,97.54,1725200000.0
2008-03-18 00:48:00,97.54,97.56,97.52,97.55,857400000.0
2008-03-18 00:49:00,97.55,97.56,97.53,97.54,853000000.0
2008-03-18 00:50:00,97.54,97.54,97.42,97.43,1147600000.0
2008-03-18 00:51:00,97.43,97.47,97.385,97.45,994000000.0
2008-03-18 00:52:00,97.45,97.45,97.41,97.42,1125900000.0
2008-03-18 00:53:00,97.42,97.43,97.395,97.42,1355000000.0
2008-03-18 00:54:00,97.2,97.2,97.17,97.18,2094900000.0
2008-03-18 00:55:00,97.43,97.43,97.415,97.42,2094900000.0
2008-03-18 00:56:00,97.15,97.15,97.12,97.12,1711299984.0
2008-03-18 00:57:00,97.4,97.4,97.35,97.36,1711299984.0
2008-03-18 00:58:00,97.36,97.4,97.35,97.38,1526899985.0
2008-03-18 00:59:00,97.38,97.38,97.36,97.37,2052000000.0
2008-03-18 01:00:00,97.37,97.37,97.36,97.36,1144500000.0
2008-03-18 01:01:00,97.36,97.37,97.345,97.35,964900000.0
2008-03-18 01:02:00,97.35,97.36,97.345,97.36,889000000.0
2008-03-18 01:03:00,97.36,97.37,97.36,97.36,1067600000.0
2008-03-18 01:04:00,97.36,97.36,97.36,97.36,263700000.0
2008-03-18 01:05:00,97.36,97.36,97.36,97.36,179200000.0
2008-03-18 01:06:00,97.36,97.36,97.345,97.35,435500000.0
2008-03-18 01:07:00,97.35,97.35,97.33,97.33,968500000.0
2008-03-18 01:08:00,97.33,97.34,97.33,97.33,1168600000.0
2008-03-18 01:09:00,97.33,97.33,97.31,97.32,1205400000.0
2008-03-18 01:10:00,97.32,97.34,97.32,97.32,2032200000.0
2008-03-18 01:11:00,97.32,97.4,97.32,97.37,1447999996.0
2008-03-18 01:12:00,97.37,97.39,97.36,97.37,1312100000.0
2008-03-18 01:13:00,97.37,97.37,97.36,97.36,1961600000.0
2008-03-18 01:14:00,97.36,97.37,97.35,97.36,1716200000.0
2008-03-18 01:15:00,97.29,97.29,97.26,97.26,1812000000.0
2008-03-18 01:16:00,97.27,97.28,97.26,97.26,1812000000.0
2008-03-18 01:17:00,97.25,97.25,97.22,97.25,1812000000.0
2008-03-18 01:18:00,97.24,97.24,97.12,97.19,1812000000.0
2008-03-18 01:19:00,97.2,97.22,97.2,97.21,1812000000.0
2008-03-18 01:20:00,97.2,97.21,97.19,97.19,1812000000.0
2008-03-18 01:21:00,97.4,97.41,97.37,97.37,1812000000.0
2008-03-18 01:22:00,97.37,97.4,97.37,97.4,1683900000.0
2008-03-18 01:23:00,97.18,97.19,97.18,97.19,1379200000.0
2008-03-18 01:24:00,97.2,97.22,97.18,97.21,1379200000.0
2008-03-18 01:25:00,97.4,97.41,97.4,97.41,1379200000.0
2008-03-18 01:26:00,97.23,97.26,97.23,97.25,1450200001.0
2008-03-18 01:27:00,97.42,97.45,97.42,97.44,1450200001.0
2008-03-18 01:28:00,97.44,97.45,97.43,97.44,1037600000.0
2008-03-18 01:29:00,97.44,97.45,97.44,97.44,663100000.0
2008-03-18 01:30:00,97.44,97.44,97.4,97.4,1181700000.0
2008-03-18 01:31:00,97.4,97.42,97.4,97.42,1673499998.0
2008-03-18 01:32:00,97.42,97.43,97.4,97.4,918400000.0
2008-03-18 01:33:00,97.4,97.42,97.4,97.41,1521500000.0
2008-03-18 01:34:00,97.41,97.41,97.4,97.41,956000000.0
2008-03-18 01:35:00,97.41,97.43,97.355,97.415,1327500000.0
2008-03-18 01:36:00,97.42,97.45,97.415,97.43,1116000000.0
2008-03-18 01:37:00,97.43,97.43,97.42,97.43,1165400000.0
2008-03-18 01:38:00,97.43,97.43,97.42,97.42,1074400000.0
2008-03-18 01:39:00,97.42,97.42,97.41,97.42,1091700000.0
2008-03-18 01:40:00,97.42,97.42,97.42,97.42,240000000.0
2008-03-18 01:41:00,97.42,97.43,97.36,97.41,949000000.0
2008-03-18 01:42:00,97.41,97.41,97.38,97.39,1218700000.0
2008-03-18 01:43:00,97.39,97.39,97.38,97.38,1123000000.0
2008-03-18 01:44:00,97.38,97.38,97.37,97.37,1092400000.0
2008-03-18 01:45:00,97.37,97.37,97.37,97.37,1068600000.0
2008-03-18 01:46:00,97.37,97.37,97.33,97.36,1282900001.0
2008-03-18 01:47:00,97.36,97.37,97.32,97.33,1559400000.0
2008-03-18 01:48:00,97.33,97.34,97.32,97.33,1334300000.0
2008-03-18 01:49:00,97.33,97.33,97.25,97.26,1655600000.0
2008-03-18 01:50:00,97.26,97.26,97.15,97.21,1158600001.0
2008-03-18 01:51:00,97.21,97.23,97.19,97.22,1074600001.0
2008-03-18 01:52:00,97.22,97.24,97.2,97.24,1049200000.0
2008-03-18 01:53:00,97.24,97.24,97.2,97.21,1013700000.0
2008-03-18 01:54:00,97.21,97.21,97.16,97.18,1060700000.0
2008-03-18 01:55:00,97.18,97.18,97.12,97.14,775500000.0
2008-03-18 01:56:00,97.14,97.14,97.1,97.1,778700000.0
2008-03-18 01:57:00,97.1,97.11,97.06,97.07,1147700000.0
2008-03-18 01:58:00,97.07,97.1,97.06,97.09,720000000.0
2008-03-18 01:59:00,97.09,97.11,97.08,97.1,357900000.0
2008-03-18 02:00:00,97.11,97.11,97.07,97.08,741700000.0
2008-03-18 02:01:00,97.08,97.12,97.08,97.11,1059800000.0
2008-03-18 02:02:00,97.11,97.16,97.11,97.15,1045400000.0
2008-03-18 02:03:00,97.15,97.15,97.12,97.13,1088200000.0
2008-03-18 02:04:00,97.13,97.15,97.13,97.14,1107600000.0
2008-03-18 02:05:00,97.14,97.18,97.14,97.16,1084100000.0
2008-03-18 02:06:00,97.16,97.24,97.16,97.22,1113400000.0
2008-03-18 02:07:00,97.13,97.16,97.13,97.16,1620099998.0
2008-03-18 02:08:00,97.17,97.21,97.16,97.19,1620099998.0
2008-03-18 02:09:00,97.21,97.24,97.19,97.21,1620099998.0
2008-03-18 02:10:00,97.2,97.21,97.17,97.18,1620099998.0
2008-03-18 02:11:00,97.23,97.34,97.23,97.31,1620099998.0
2008-03-18 02:12:00,97.31,97.31,97.25,97.27,1217899999.0
2008-03-18 02:13:00,97.27,97.33,97.26,97.32,1083700000.0
2008-03-18 02:14:00,97.32,97.32,97.29,97.31,1069600000.0
2008-03-18 02:15:00,97.31,97.31,97.26,97.26,1094000000.0
2008-03-18 02:16:00,97.26,97.28,97.26,97.26,1108500000.0
2008-03-18 02:17:00,97.26,97.26,97.21,97.23,1180500000.0
2008-03-18 02:18:00,97.23,97.24,97.12,97.2,882200000.0
2008-03-18 02:19:00,97.195,97.23,97.18,97.22,1200700000.0
2008-03-18 02:20:00,97.22,97.22,97.19,97.22,694000000.0
2008-03-18 02:21:00,97.22,97.22,97.17,97.17,1216100000.0
2008-03-18 02:22:00,97.17,97.18,97.15,97.16,1191000000.0
2008-03-18 02:23:00,97.16,97.19,97.16,97.18,1200800000.0
2008-03-18 02:24:00,97.18,97.225,97.18,97.22,1297200000.0
2008-03-18 02:25:00,97.22,97.28,97.2,97.225,846500000.0
2008-03-18 02:26:00,97.225,97.26,97.22,97.25,1028400000.0
2008-03-18 02:27:00,97.25,97.25,97.23,97.23,888800000.0
2008-03-18 02:28:00,97.23,97.24,97.22,97.23,1030000000.0
2008-03-18 02:29:00,97.23,97.23,97.2,97.205,693000000.0
2008-03-18 02:30:00,97.205,97.22,97.205,97.22,543700000.0
2008-03-18 02:31:00,97.22,97.23,97.2,97.21,922450000.0
2008-03-18 02:32:00,97.21,97.22,97.13,97.14,998400000.0
2008-03-18 02:33:00,97.14,97.16,97.14,97.15,1009600000.0
2008-03-18 02:34:00,97.15,97.18,97.14,97.17,997200000.0
2008-03-18 02:35:00,97.17,97.17,97.06,97.085,917100000.0
2008-03-18 02:36:00,97.085,97.11,97.055,97.06,1025900000.0
2008-03-18 02:37:00,97.06,97.08,96.97,97.02,1495100000.0
2008-03-18 02:38:00,97.02,97.04,97.01,97.02,894700000.0
2008-03-18 02:39:00,97.02,97.02,96.97,96.99,1085000000.0
2008-03-18 02:40:00,96.99,97.01,96.93,96.93,1180900000.0
2008-03-18 02:41:00,96.93,96.96,96.91,96.91,861500000.0
2008-03-18 02:42:00,96.91,96.92,96.85,96.89,520800000.0
2008-03-18 02:43:00,96.89,96.92,96.86,96.91,1872599998.0
2008-03-18 02:44:00,97.08,97.1,97.07,97.09,1718300000.0
2008-03-18 02:45:00,96.88,96.95,96.88,96.95,1718300000.0
2008-03-18 02:46:00,96.95,96.99,96.94,96.96,1663800003.0
2008-03-18 02:47:00,96.96,96.97,96.93,96.94,718350000.0
2008-03-18 02:48:00,96.935,96.96,96.89,96.96,1135300000.0
2008-03-18 02:49:00,96.97,96.97,96.92,96.92,1047000000.0
2008-03-18 02:50:00,96.92,96.93,96.9,96.93,936200000.0
2008-03-18 02:51:00,96.93,96.97,96.93,96.96,1053900000.0
2008-03-18 02:52:00,96.96,96.99,96.95,96.97,824900000.0
2008-03-18 02:53:00,96.97,97.02,96.97,97.01,520600000.0
2008-03-18 02:54:00,97.01,97.03,96.98,96.98,810800000.0
2008-03-18 02:55:00,96.98,97.02,96.98,97.0,1402200004.0
2008-03-18 02:56:00,97.0,97.06,97.0,97.04,1123900000.0
2008-03-18 02:57:00,97.04,97.04,97.0,97.03,1044200000.0
2008-03-18 02:58:00,97.03,97.03,97.01,97.02,1083100000.0
2008-03-18 02:59:00,97.02,97.07,97.01,97.06,1200800001.0
2008-03-18 03:00:00,97.06,97.08,97.02,97.05,902400000.0
2008-03-18 03:01:00,97.05,97.05,97.03,97.05,1084700000.0
2008-03-18 03:02:00,97.05,97.06,97.03,97.03,1124800000.0
2008-03-18 03:03:00,97.03,97.05,97.03,97.04,1159600000.0
2008-03-18 03:04:00,97.04,97.07,97.04,97.06,1117000000.0
2008-03-18 03:05:00,97.06,97.08,97.05,97.07,987200000.0
2008-03-18 03:06:00,97.07,97.13,97.07,97.13,778700000.0
2008-03-18 03:07:00,97.13,97.165,97.13,97.165,1574500000.0
2008-03-18 03:08:00,97.165,97.22,97.15,97.2,731200000.0
2008-03-18 03:09:00,97.2,97.24,97.19,97.2,1125800000.0
2008-03-18 03:10:00,97.2,97.2,97.16,97.17,819000000.0
2008-03-18 03:11:00,97.17,97.18,97.16,97.17,922800000.0
2008-03-18 03:12:00,97.17,97.18,97.16,97.16,1085200000.0
2008-03-18 03:13:00,97.16,97.16,97.14,97.16,545900000.0
2008-03-18 03:14:00,97.16,97.18,97.15,97.16,477400000.0
2008-03-18 03:15:00,97.16,97.17,97.13,97.13,1178300000.0
2008-03-18 03:16:00,97.13,97.15,97.13,97.15,879700000.0
2008-03-18 03:17:00,97.15,97.15,97.13,97.13,933100000.0
2008-03-18 03:18:00,97.13,97.13,97.09,97.12,858600000.0
2008-03-18 03:19:00,97.11,97.13,97.08,97.09,1198400000.0
2008-03-18 03:20:00,97.09,97.09,97.07,97.07,1061600000.0
2008-03-18 03:21:00,97.07,97.08,97.06,97.08,987200000.0
2008-03-18 03:22:00,97.08,97.08,97.05,97.06,731400000.0
2008-03-18 03:23:00,97.06,97.06,97.03,97.04,929800000.0
2008-03-18 03:24:00,97.04,97.04,97.02,97.03,1111600000.0
2008-03-18 03:25:00,97.03,97.04,96.99,96.99,1141900000.0
2008-03-18 03:26:00,96.99,97.045,96.99,97.01,938700000.0
2008-03-18 03:27:00,97.01,97.03,97.01,97.03,1062000000.0
2008-03-18 03:28:00,97.03,97.04,97.02,97.04,661600000.0
2008-03-18 03:29:00,97.04,97.07,97.04,97.05,992400000.0
2008-03-18 03:30:00,97.05,97.05,97.04,97.045,972000000.0
2008-03-18 03:31:00,97.045,97.05,97.03,97.03,1267500000.0
2008-03-18 03:32:00,97.03,97.03,97.01,97.01,1080300000.0
2008-03-18 03:33:00,97.01,97.01,96.97,96.98,1287800007.0
2008-03-18 03:34:00,96.98,96.98,96.955,96.98,1541900016.0
2008-03-18 03:35:00,96.98,96.99,96.95,96.96,1449800018.0
2008-03-18 03:36:00,96.96,96.96,96.945,96.95,1917200001.0
2008-03-18 03:37:00,96.95,96.98,96.95,96.96,1672300000.0
2008-03-18 03:38:00,96.96,96.98,96.96,96.97,1085100000.0
2008-03-18 03:39:00,96.97,96.97,96.96,96.96,1070000000.0
2008-03-18 03:40:00,96.96,96.97,96.95,96.96,1411000000.0
2008-03-18 03:41:00,96.96,97.02,96.95,96.99,884300000.0
2008-03-18 03:42:00,96.99,97.03,96.98,97.02,1112200000.0
2008-03-18 03:43:00,97.02,97.08,97.01,97.08,1152000000.0
2008-03-18 03:44:00,97.08,97.11,97.07,97.1,1097600000.0
2008-03-18 03:45:00,97.1,97.14,97.08,97.11,1199000000.0
2008-03-18 03:46:00,97.11,97.11,97.1,97.1,1202700000.0
2008-03-18 03:47:00,97.1,97.1,97.05,97.08,1692000002.0
2008-03-18 03:48:00,97.08,97.09,97.06,97.07,1101499999.0
2008-03-18 03:49:00,97.07,97.08,97.07,97.07,1080000000.0
2008-03-18 03:50:00,97.07,97.1,97.07,97.09,1405300002.0
2008-03-18 03:51:00,97.09,97.11,97.08,97.11,1066000000.0
2008-03-18 03:52:00,97.11,97.13,97.1,97.1,1093200000.0
2008-03-18 03:53:00,97.1,97.18,97.1,97.13,1041600000.0
2008-03-18 03:54:00,97.13,97.14,97.115,97.12,662900000.0
2008-03-18 03:55:00,97.12,97.14,97.11,97.12,1009500000.0
2008-03-18 03:56:00,97.12,97.145,97.11,97.12,1341100000.0
2008-03-18 03:57:00,97.12,97.13,97.105,97.105,1619700000.0
2008-03-18 03:58:00,97.105,97.13,97.105,97.115,246400000.0
2008-03-18 03:59:00,97.115,97.14,97.115,97.125,795500000.0
2008-03-18 04:00:00,97.13,97.19,97.13,97.18,883600000.0
2008-03-18 04:01:00,97.18,97.2,97.14,97.16,1005800000.0
2008-03-18 04:02:00,97.16,97.16,97.13,97.14,683000000.0
2008-03-18 04:03:00,97.14,97.17,97.13,97.17,245000000.0
2008-03-18 04:04:00,97.17,97.19,97.15,97.15,1090299999.0
2008-03-18 04:05:00,97.15,97.17,97.15,97.15,723000001.0
2008-03-18 04:06:00,97.16,97.17,97.16,97.17,315100000.0
2008-03-18 04:07:00,97.17,97.24,97.16,97.23,724800000.0
2008-03-18 04:08:00,97.23,97.23,97.21,97.21,1031600000.0
2008-03-18 04:09:00,97.21,97.21,97.19,97.19,1138000000.0
2008-03-18 04:10:00,97.19,97.23,97.19,97.23,1148800000.0
2008-03-18 04:11:00,97.23,97.23,97.21,97.21,1144000000.0
2008-03-18 04:12:00,97.21,97.21,97.18,97.2,1013100000.0
2008-03-18 04:13:00,97.2,97.2,97.165,97.17,1232100000.0
2008-03-18 04:14:00,97.17,97.17,97.165,97.165,860000000.0
2008-03-18 04:15:00,97.165,97.17,97.15,97.16,1026000000.0
2008-03-18 04:16:00,97.15,97.15,97.135,97.15,910500000.0
2008-03-18 04:17:00,97.15,97.16,97.15,97.15,249200000.0
2008-03-18 04:18:00,97.15,97.17,97.145,97.17,557100000.0
2008-03-18 04:19:00,97.17,97.18,97.165,97.17,552900000.0
2008-03-18 04:20:00,97.17,97.22,97.16,97.21,1158800000.0
2008-03-18 04:21:00,97.21,97.21,97.17,97.17,1072800000.0
2008-03-18 04:22:00,97.17,97.2,97.17,97.175,1341200000.0
2008-03-18 04:23:00,97.2,97.24,97.18,97.22,1470000000.0
2008-03-18 04:24:00,97.22,97.25,97.21,97.25,1514000000.0
2008-03-18 04:25:00,97.25,97.25,97.22,97.22,1212900000.0
2008-03-18 04:26:00,97.22,97.22,97.18,97.19,963700000.0
2008-03-18 04:27:00,97.19,97.2,97.17,97.18,831900000.0
2008-03-18 04:28:00,97.18,97.18,97.14,97.16,704500000.0
2008-03-18 04:29:00,97.16,97.18,97.16,97.18,659200000.0
2008-03-18 04:30:00,97.18,97.18,97.15,97.16,642000002.0
2008-03-18 04:31:00,97.16,97.16,97.12,97.14,1149700001.0
2008-03-18 04:32:00,97.14,97.14,97.13,97.14,1167600000.0
2008-03-18 04:33:00,97.14,97.16,97.14,97.15,1032800000.0
2008-03-18 04:34:00,97.15,97.16,97.14,97.15,1149200000.0
2008-03-18 04:35:00,97.15,97.16,97.14,97.14,1101200000.0
2008-03-18 04:36:00,97.14,97.14,97.12,97.13,1020800000.0
2008-03-18 04:37:00,97.13,97.14,97.13,97.14,1170400000.0
2008-03-18 04:38:00,97.14,97.15,97.14,97.14,1257600000.0
2008-03-18 04:39:00,97.14,97.15,97.12,97.12,1056800000.0
2008-03-18 04:40:00,97.12,97.12,97.1,97.11,1370000000.0
2008-03-18 04:41:00,97.11,97.14,97.11,97.12,882400000.0
2008-03-18 04:42:00,97.12,97.12,97.11,97.11,1052000000.0
2008-03-18 04:43:00,97.11,97.11,97.06,97.08,483200000.0
2008-03-18 04:44:00,97.08,97.08,97.06,97.07,1077600000.0
2008-03-18 04:45:00,97.07,97.08,97.06,97.06,1140400000.0
2008-03-18 04:46:00,97.06,97.09,97.06,97.08,1355200000.0
2008-03-18 04:47:00,97.08,97.09,97.08,97.09,1825200000.0
2008-03-18 04:48:00,97.09,97.1,97.08,97.09,1885900000.0
2008-03-18 04:49:00,97.08,97.09,97.07,97.08,1234000000.0
2008-03-18 04:50:00,97.08,97.11,97.08,97.08,1432900000.0
2008-03-18 04:51:00,97.08,97.1,97.08,97.09,1727600000.0
2008-03-18 04:52:00,97.09,97.11,97.09,97.09,1330800000.0
2008-03-18 04:53:00,97.09,97.1,97.09,97.1,831400000.0
2008-03-18 04:54:00,97.1,97.1,97.08,97.08,1990000000.0
2008-03-18 04:55:00,97.08,97.1,97.08,97.09,2036100000.0
2008-03-18 04:56:00,97.09,97.11,97.09,97.1,1185200000.0
2008-03-18 04:57:00,97.1,97.1,97.09,97.09,1039200000.0
2008-03-18 04:58:00,97.09,97.09,97.075,97.08,864000000.0
2008-03-18 04:59:00,97.08,97.08,97.07,97.08,928200000.0
2008-03-18 05:00:00,97.08,97.08,97.05,97.065,944200000.0
2008-03-18 05:01:00,97.065,97.065,97.05,97.05,1092700000.0
2008-03-18 05:02:00,97.05,97.06,97.045,97.06,1058100000.0
2008-03-18 05:03:00,97.06,97.07,97.06,97.07,1219200000.0
2008-03-18 05:04:00,97.07,97.08,97.07,97.07,976800000.0
2008-03-18 05:05:00,97.07,97.08,97.07,97.07,1429600000.0
2008-03-18 05:06:00,97.07,97.07,97.055,97.06,1175300000.0
2008-03-18 05:07:00,97.06,97.07,97.06,97.07,1170200000.0
2008-03-18 05:08:00,97.07,97.08,97.04,97.07,923900000.0
2008-03-18 05:09:00,97.07,97.07,97.04,97.05,837900000.0
2008-03-18 05:10:00,97.05,97.05,96.995,97.005,542100000.0
2008-03-18 05:11:00,97.005,97.02,97.0,97.0,1352000013.0
2008-03-18 05:12:00,97.0,97.01,97.0,97.0,1767700017.0
2008-03-18 05:13:00,97.0,97.01,96.96,96.97,906700000.0
2008-03-18 05:14:00,96.965,96.99,96.95,96.98,1004900000.0
2008-03-18 05:15:00,96.98,96.98,96.96,96.965,809000000.0
2008-03-18 05:16:00,97.0,97.02,97.0,97.0,641900000.0
2008-03-18 05:17:00,97.01,97.01,96.99,97.0,641900000.0
2008-03-18 05:18:00,96.945,96.97,96.945,96.97,641900000.0
2008-03-18 05:19:00,96.965,97.0,96.965,96.99,1087200000.0
2008-03-18 05:20:00,96.99,96.99,96.98,96.99,987100000.0
2008-03-18 05:21:00,96.99,96.99,96.99,96.99,145600000.0
2008-03-18 05:22:00,96.99,96.99,96.99,96.99,396000000.0
2008-03-18 05:23:00,96.99,96.99,96.99,96.99,74500000.0
2008-03-18 05:24:00,96.99,96.99,96.965,96.965,885200000.0
2008-03-18 05:25:00,96.965,96.965,96.93,96.93,935600000.0
2008-03-18 05:26:00,96.93,96.97,96.93,96.95,1171200000.0
2008-03-18 05:27:00,96.95,96.96,96.95,96.95,1914900000.0
2008-03-18 05:28:00,96.95,96.99,96.95,96.99,1061400000.0
2008-03-18 05:29:00,96.99,97.01,96.99,97.0,1548300000.0
2008-03-18 05:30:00,97.0,97.02,96.985,96.99,1220200000.0
2008-03-18 05:31:00,96.99,96.99,96.93,96.97,1114700000.0
2008-03-18 05:32:00,96.97,97.02,96.97,97.02,1354400000.0
2008-03-18 05:33:00,97.02,97.02,97.0,97.01,1346099999.0
2008-03-18 05:34:00,97.01,97.02,96.99,97.0,1110400000.0
2008-03-18 05:35:00,97.0,97.02,97.0,97.01,1237500000.0
2008-03-18 05:36:00,97.01,97.03,96.99,97.03,1352000000.0
2008-03-18 05:37:00,97.03,97.03,97.01,97.01,1093100000.0
2008-03-18 05:38:00,97.01,97.02,97.01,97.01,1545100000.0
2008-03-18 05:39:00,97.01,97.01,96.995,97.0,1618100000.0
2008-03-18 05:40:00,97.0,97.0,96.97,96.98,1243900000.0
2008-03-18 05:41:00,96.98,96.985,96.98,96.98,1294700000.0
2008-03-18 05:42:00,96.98,96.98,96.95,96.97,1156200000.0
2008-03-18 05:43:00,96.97,96.98,96.96,96.97,1139500000.0
2008-03-18 05:44:00,96.97,96.98,96.96,96.97,1347300000.0
2008-03-18 05:45:00,96.97,96.98,96.96,96.98,1444300002.0
2008-03-18 05:46:00,96.98,96.98,96.96,96.97,1258200000.0
2008-03-18 05:47:00,96.97,97.0,96.96,96.99,1217100000.0
2008-03-18 05:48:00,96.99,97.03,96.99,97.01,1369600000.0
2008-03-18 05:49:00,97.01,97.03,97.01,97.03,1846800000.0
2008-03-18 05:50:00,97.03,97.03,96.995,97.005,1242800000.0
2008-03-18 05:51:00,97.005,97.01,96.97,96.98,920100000.0
2008-03-18 05:52:00,96.98,97.03,96.98,97.01,1327800000.0
2008-03-18 05:53:00,97.01,97.02,97.0,97.01,1536300004.0
2008-03-18 05:54:00,97.01,97.05,97.01,97.04,1506200001.0
2008-03-18 05:55:00,97.04,97.04,97.03,97.03,902800000.0
2008-03-18 05:56:00,97.03,97.05,97.01,97.03,1473000000.0
2008-03-18 05:57:00,97.03,97.04,97.02,97.03,1137700000.0
2008-03-18 05:58:00,97.03,97.04,97.03,97.04,1046400000.0
2008-03-18 05:59:00,97.04,97.06,97.03,97.05,1405800000.0
2008-03-18 06:00:00,97.05,97.05,97.04,97.05,1287600000.0
2008-03-18 06:01:00,97.05,97.09,97.035,97.05,1166400000.0
2008-03-18 06:02:00,97.05,97.06,97.04,97.05,1128100000.0
2008-03-18 06:03:00,97.05,97.06,97.05,97.05,1083900000.0
2008-03-18 06:04:00,97.05,97.06,97.05,97.05,1321200000.0
2008-03-18 06:05:00,97.05,97.06,97.04,97.04,1160100000.0
2008-03-18 06:06:00,97.04,97.04,97.03,97.04,1081300000.0
2008-03-18 06:07:00,97.04,97.04,97.04,97.04,1117600000.0
2008-03-18 06:08:00,97.04,97.04,97.03,97.04,1082700000.0
2008-03-18 06:09:00,97.04,97.05,97.04,97.05,1091300000.0
2008-03-18 06:10:00,97.05,97.07,97.04,97.07,1266100000.0
2008-03-18 06:11:00,97.07,97.08,97.06,97.08,1235400000.0
2008-03-18 06:12:00,97.08,97.08,97.06,97.06,944800000.0
2008-03-18 06:13:00,97.06,97.06,97.035,97.035,467200000.0
2008-03-18 06:14:00,97.035,97.04,97.03,97.035,223200000.0
2008-03-18 06:15:00,97.035,97.035,97.005,97.005,305700000.0
2008-03-18 06:16:00,97.005,97.015,97.0,97.0,456300000.0
2008-03-18 06:17:00,97.0,97.0,96.995,96.995,261200000.0
2008-03-18 06:18:00,96.995,97.01,96.995,97.01,858300000.0
2008-03-18 06:19:00,97.005,97.01,97.005,97.005,559800000.0
2008-03-18 06:20:00,97.005,97.01,96.99,96.99,1064400000.0
2008-03-18 06:21:00,96.99,97.01,96.99,97.01,1744200000.0
2008-03-18 06:22:00,97.01,97.03,97.01,97.02,1294800000.0
2008-03-18 06:23:00,97.02,97.03,97.02,97.03,1388600000.0
2008-03-18 06:24:00,97.03,97.03,97.02,97.03,215600000.0
2008-03-18 06:25:00,97.03,97.03,97.02,97.02,1274000000.0
2008-03-18 06:26:00,97.02,97.02,97.02,97.02,1248100000.0
2008-03-18 06:27:00,97.02,97.02,97.02,97.02,1129400000.0
2008-03-18 06:28:00,97.02,97.05,97.02,97.05,1573900000.0
2008-03-18 06:29:00,97.05,97.06,97.04,97.05,1207900000.0
2008-03-18 06:30:00,97.05,97.06,97.05,97.05,201400000.0
2008-03-18 06:31:00,97.05,97.06,97.05,97.05,180800000.0
2008-03-18 06:32:00,97.05,97.06,97.05,97.05,190800000.0
2008-03-18 06:33:00,97.05,97.08,97.04,97.06,206100000.0
2008-03-18 06:34:00,97.06,97.08,97.06,97.08,177300000.0
2008-03-18 06:35:00,97.08,97.1,97.07,97.1,183300000.0
2008-03-18 06:36:00,97.1,97.11,97.1,97.1,179200000.0
2008-03-18 06:37:00,97.1,97.1,97.07,97.09,193500000.0
2008-03-18 06:38:00,97.09,97.09,97.08,97.09,182200000.0
2008-03-18 06:39:00,97.09,97.11,97.09,97.11,201500000.0
2008-03-18 06:40:00,97.11,97.14,97.1,97.14,185600000.0
2008-03-18 06:41:00,97.14,97.14,97.11,97.12,216600000.0
2008-03-18 06:42:00,97.12,97.13,97.11,97.13,217600000.0
2008-03-18 06:43:00,97.13,97.15,97.13,97.14,187000000.0
2008-03-18 06:44:00,97.13,97.14,97.12,97.13,188300000.0
2008-03-18 06:45:00,97.13,97.13,97.11,97.11,184000000.0
2008-03-18 06:46:00,97.11,97.13,97.11,97.13,181900000.0
2008-03-18 06:47:00,97.13,97.13,97.13,97.13,179200000.0
2008-03-18 06:48:00,97.13,97.14,97.11,97.14,184300000.0
2008-03-18 06:49:00,97.14,97.14,97.12,97.13,180000000.0
2008-03-18 06:50:00,97.13,97.14,97.13,97.13,176100000.0
2008-03-18 06:51:00,97.13,97.14,97.11,97.11,182900000.0
2008-03-18 06:52:00,97.11,97.12,97.1,97.11,184900000.0
2008-03-18 06:53:00,97.11,97.12,97.095,97.11,181100000.0
2008-03-18 06:54:00,97.11,97.13,97.1,97.12,189800000.0
2008-03-18 06:55:00,97.12,97.14,97.11,97.13,205600000.0
2008-03-18 06:56:00,97.13,97.15,97.12,97.13,218100000.0
2008-03-18 06:57:00,97.13,97.14,97.12,97.13,182900000.0
2008-03-18 06:58:00,97.13,97.15,97.13,97.14,181300000.0
2008-03-18 06:59:00,97.14,97.19,97.14,97.18,214400000.0
2008-03-18 07:00:00,97.18,97.21,97.18,97.2,185900000.0
2008-03-18 07:01:00,97.2,97.21,97.18,97.2,208200000.0
2008-03-18 07:02:00,97.2,97.2,97.19,97.19,178500000.0
2008-03-18 07:03:00,97.19,97.19,97.17,97.18,177900000.0
2008-03-18 07:04:00,97.18,97.23,97.18,97.21,201800000.0
2008-03-18 07:05:00,97.21,97.21,97.18,97.19,191500000.0
2008-03-18 07:06:00,97.19,97.21,97.17,97.18,222900000.0
2008-03-18 07:07:00,97.185,97.2,97.17,97.2,214100000.0
2008-03-18 07:08:00,97.2,97.23,97.18,97.2,195400000.0
2008-03-18 07:09:00,97.2,97.21,97.19,97.19,180200000.0
2008-03-18 07:10:00,97.19,97.23,97.19,97.21,240400000.0
2008-03-18 07:11:00,97.21,97.21,97.18,97.18,219000000.0
2008-03-18 07:12:00,97.18,97.21,97.17,97.19,207600000.0
2008-03-18 07:13:00,97.19,97.23,97.19,97.21,177100000.0
2008-03-18 07:14:00,97.21,97.21,97.18,97.18,178900000.0
2008-03-18 07:15:00,97.18,97.19,97.16,97.18,181600000.0
2008-03-18 07:16:00,97.18,97.18,97.17,97.18,184100000.0
2008-03-18 07:17:00,97.18,97.18,97.17,97.18,178000000.0
2008-03-18 07:18:00,97.18,97.2,97.17,97.2,186900000.0
2008-03-18 07:19:00,97.2,97.21,97.19,97.21,183400000.0
2008-03-18 07:20:00,97.2,97.21,97.175,97.19,304000000.0
2008-03-18 07:21:00,97.19,97.205,97.19,97.2,303100000.0
2008-03-18 07:22:00,97.2,97.2,97.18,97.195,756200000.0
2008-03-18 07:23:00,97.195,97.195,97.185,97.19,224800000.0
2008-03-18 07:24:00,97.19,97.2,97.18,97.18,176500000.0
2008-03-18 07:25:00,97.19,97.19,97.18,97.18,185500000.0
2008-03-18 07:26:00,97.18,97.18,97.14,97.14,207400000.0
2008-03-18 07:27:00,97.14,97.16,97.1,97.1,244900000.0
2008-03-18 07:28:00,97.105,97.14,97.105,97.13,185900000.0
2008-03-18 07:29:00,97.12,97.13,97.095,97.125,194200000.0
2008-03-18 07:30:00,97.125,97.13,97.115,97.13,203800000.0
2008-03-18 07:31:00,97.13,97.13,97.13,97.13,178400000.0
2008-03-18 07:32:00,97.13,97.14,97.13,97.13,179200000.0
2008-03-18 07:33:00,97.13,97.14,97.12,97.13,184800000.0
2008-03-18 07:34:00,97.13,97.15,97.13,97.15,171800000.0
2008-03-18 07:35:00,97.15,97.16,97.15,97.16,174200000.0
2008-03-18 07:36:00,97.16,97.16,97.15,97.16,184300000.0
2008-03-18 07:37:00,97.16,97.16,97.145,97.145,226100000.0
2008-03-18 07:38:00,97.145,97.16,97.14,97.145,835200000.0
2008-03-18 07:39:00,97.145,97.16,97.135,97.155,561100000.0
2008-03-18 07:40:00,97.155,97.16,97.14,97.15,176400000.0
2008-03-18 07:41:00,97.15,97.15,97.14,97.15,211500000.0
2008-03-18 07:42:00,97.15,97.17,97.15,97.17,205000000.0
2008-03-18 07:43:00,97.16,97.17,97.16,97.17,180000000.0
2008-03-18 07:44:00,97.17,97.17,97.15,97.15,176000000.0
2008-03-18 07:45:00,97.15,97.16,97.15,97.15,189900000.0
2008-03-18 07:46:00,97.15,97.16,97.15,97.15,184100000.0
2008-03-18 07:47:00,97.15,97.16,97.15,97.15,182000000.0
2008-03-18 07:48:00,97.15,97.15,97.14,97.15,181700000.0
2008-03-18 07:49:00,97.15,97.15,97.135,97.135,176800000.0
2008-03-18 07:50:00,97.135,97.135,97.13,97.13,88500000.0
2008-03-18 07:51:00,97.13,97.13,97.125,97.125,271000000.0
2008-03-18 07:52:00,97.125,97.135,97.125,97.135,119600000.0
2008-03-18 07:53:00,97.135,97.145,97.135,97.145,138000000.0
2008-03-18 07:54:00,97.145,97.145,97.135,97.14,165500000.0
2008-03-18 07:55:00,97.14,97.14,97.135,97.14,415900000.0
2008-03-18 07:56:00,97.14,97.14,97.135,97.135,107800000.0
2008-03-18 07:57:00,97.135,97.14,97.135,97.14,150900000.0
2008-03-18 07:58:00,97.14,97.14,97.12,97.13,185300000.0
2008-03-18 07:59:00,97.13,97.15,97.13,97.15,181900000.0
2008-03-18 08:00:00,97.15,97.15,97.13,97.13,176600000.0
2008-03-18 08:01:00,97.13,97.14,97.13,97.13,180200000.0
2008-03-18 08:02:00,97.13,97.14,97.13,97.13,202800000.0
2008-03-18 08:03:00,97.13,97.15,97.13,97.15,256600000.0
2008-03-18 08:04:00,97.15,97.15,97.14,97.14,180100000.0
2008-03-18 08:05:00,97.14,97.15,97.14,97.14,1232200000.0
2008-03-18 08:06:00,97.28,97.28,97.26,97.27,2010700000.0
2008-03-18 08:07:00,97.14,97.14,97.14,97.14,2010700000.0
2008-03-18 08:08:00,97.14,97.14,97.14,97.14,666500000.0
2008-03-18 08:09:00,97.14,97.14,97.14,97.14,532700000.0
2008-03-18 08:10:00,97.14,97.14,97.13,97.13,200200000.0
2008-03-18 08:11:00,97.13,97.14,97.12,97.12,188900000.0
2008-03-18 08:12:00,97.12,97.13,97.11,97.11,219700000.0
2008-03-18 08:13:00,97.11,97.11,97.1,97.11,175800000.0
2008-03-18 08:14:00,97.11,97.11,97.08,97.09,236700000.0
2008-03-18 08:15:00,97.09,97.12,97.08,97.11,190000000.0
2008-03-18 08:16:00,97.11,97.12,97.1,97.12,215900000.0
2008-03-18 08:17:00,97.12,97.13,97.12,97.12,196700000.0
2008-03-18 08:18:00,97.12,97.14,97.12,97.13,204900000.0
2008-03-18 08:19:00,97.13,97.14,97.13,97.13,205400000.0
2008-03-18 08:20:00,97.13,97.14,97.13,97.14,182200000.0
2008-03-18 08:21:00,97.14,97.14,97.13,97.14,177800000.0
2008-03-18 08:22:00,97.14,97.14,97.13,97.13,178900000.0
2008-03-18 08:23:00,97.13,97.14,97.13,97.14,179800000.0
2008-03-18 08:24:00,97.14,97.15,97.135,97.15,282700000.0
2008-03-18 08:25:00,97.15,97.16,97.14,97.15,308200000.0
2008-03-18 08:26:00,97.15,97.18,97.15,97.18,231900000.0
2008-03-18 08:27:00,97.18,97.18,97.17,97.17,178800000.0
2008-03-18 08:28:00,97.17,97.18,97.17,97.17,180000000.0
2008-03-18 08:29:00,97.17,97.19,97.17,97.19,196000000.0
2008-03-18 08:30:00,97.19,97.21,97.19,97.19,183400000.0
2008-03-18 08:31:00,97.19,97.21,97.19,97.2,180000000.0
2008-03-18 08:32:00,97.19,97.21,97.18,97.2,199900000.0
2008-03-18 08:33:00,97.2,97.21,97.195,97.2,328800000.0
2008-03-18 08:34:00,97.2,97.2,97.2,97.2,317800000.0
2008-03-18 08:35:00,97.2,97.23,97.2,97.23,395700000.0
2008-03-18 08:36:00,97.23,97.25,97.22,97.22,308200000.0
2008-03-18 08:37:00,97.22,97.24,97.21,97.23,190800000.0
2008-03-18 08:38:00,97.22,97.23,97.2,97.23,188500000.0
2008-03-18 08:39:00,97.23,97.25,97.22,97.25,197800000.0
2008-03-18 08:40:00,97.25,97.26,97.23,97.24,181600000.0
2008-03-18 08:41:00,97.24,97.25,97.235,97.24,204500000.0
2008-03-18 08:42:00,97.24,97.24,97.23,97.24,219500000.0
2008-03-18 08:43:00,97.24,97.25,97.23,97.25,312000000.0
2008-03-18 08:44:00,97.25,97.28,97.245,97.28,352500000.0
2008-03-18 08:45:00,97.28,97.31,97.28,97.3,372400000.0
2008-03-18 08:46:00,97.3,97.36,97.3,97.35,390600000.0
2008-03-18 08:47:00,97.35,97.36,97.31,97.33,409900000.0
2008-03-18 08:48:00,97.33,97.34,97.32,97.33,460500000.0
2008-03-18 08:49:00,97.33,97.33,97.28,97.31,355400000.0
2008-03-18 08:50:00,97.31,97.31,97.28,97.29,251700000.0
2008-03-18 08:51:00,97.295,97.325,97.29,97.29,208800000.0
2008-03-18 08:52:00,97.29,97.3,97.28,97.28,221700000.0
2008-03-18 08:53:00,97.28,97.32,97.28,97.31,226400000.0
2008-03-18 08:54:00,97.31,97.32,97.31,97.32,322100000.0
2008-03-18 08:55:00,97.32,97.32,97.29,97.29,768700000.0
2008-03-18 08:56:00,97.3,97.3,97.255,97.27,592200000.0
2008-03-18 08:57:00,97.27,97.28,97.255,97.26,537400000.0
2008-03-18 08:58:00,97.26,97.26,97.25,97.25,403600000.0
2008-03-18 08:59:00,97.25,97.26,97.24,97.24,437000000.0
2008-03-18 09:00:00,97.24,97.25,97.235,97.24,480000000.0
2008-03-18 09:01:00,97.24,97.26,97.235,97.26,397700000.0
2008-03-18 09:02:00,97.255,97.28,97.255,97.27,279800000.0
2008-03-18 09:03:00,97.27,97.29,97.255,97.27,314000000.0
2008-03-18 09:04:00,97.27,97.29,97.25,97.27,241500000.0
2008-03-18 09:05:00,97.27,97.28,97.26,97.27,201800000.0
2008-03-18 09:06:00,97.27,97.28,97.265,97.28,244800000.0
2008-03-18 09:07:00,97.28,97.28,97.27,97.28,224600000.0
2008-03-18 09:08:00,97.28,97.29,97.265,97.28,218900000.0
2008-03-18 09:09:00,97.28,97.3,97.275,97.29,221400000.0
2008-03-18 09:10:00,97.29,97.33,97.28,97.32,216900000.0
2008-03-18 09:11:00,97.32,97.36,97.32,97.35,216100000.0
2008-03-18 09:12:00,97.35,97.375,97.34,97.35,300300000.0
2008-03-18 09:13:00,97.345,97.37,97.34,97.37,348500000.0
2008-03-18 09:14:00,97.37,97.43,97.365,97.39,358800000.0
2008-03-18 09:15:00,97.39,97.43,97.38,97.425,237600000.0
2008-03-18 09:16:00,97.425,97.51,97.42,97.48,223800000.0
2008-03-18 09:17:00,97.48,97.52,97.46,97.52,268000000.0
2008-03-18 09:18:00,97.52,97.54,97.51,97.53,284700000.0
2008-03-18 09:19:00,97.53,97.53,97.48,97.5,249800000.0
2008-03-18 09:20:00,97.49,97.5,97.47,97.5,246600000.0
2008-03-18 09:21:00,97.5,97.58,97.49,97.56,226800000.0
2008-03-18 09:22:00,97.56,97.6,97.545,97.56,262000000.0
2008-03-18 09:23:00,97.56,97.59,97.53,97.55,261200000.0
2008-03-18 09:24:00,97.55,97.59,97.54,97.56,235500000.0
2008-03-18 09:25:00,97.56,97.58,97.56,97.56,295200000.0
2008-03-18 09:26:00,97.56,97.57,97.53,97.53,228700000.0
2008-03-18 09:27:00,97.53,97.54,97.5,97.52,236600000.0
2008-03-18 09:28:00,97.52,97.55,97.51,97.53,231300000.0
2008-03-18 09:29:00,97.53,97.54,97.51,97.53,240800000.0
2008-03-18 09:30:00,97.53,97.54,97.51,97.525,227000000.0
2008-03-18 09:31:00,97.525,97.535,97.51,97.52,235500000.0
2008-03-18 09:32:00,97.52,97.54,97.51,97.53,209700000.0
2008-03-18 09:33:00,97.53,97.53,97.505,97.51,231400000.0
2008-03-18 09:34:00,97.51,97.53,97.495,97.51,216900000.0
2008-03-18 09:35:00,97.515,97.515,97.49,97.49,232500000.0
2008-03-18 09:36:00,97.49,97.5,97.475,97.49,191400000.0
2008-03-18 09:37:00,97.49,97.53,97.48,97.51,229200000.0
2008-03-18 09:38:00,97.51,97.51,97.49,97.49,251000000.0
2008-03-18 09:39:00,97.49,97.515,97.475,97.515,265400000.0
2008-03-18 09:40:00,97.515,97.54,97.5,97.525,226000000.0
2008-03-18 09:41:00,97.52,97.54,97.5,97.51,251700000.0
2008-03-18 09:42:00,97.51,97.53,97.5,97.51,291300000.0
2008-03-18 09:43:00,97.51,97.53,97.51,97.52,236700000.0
2008-03-18 09:44:00,97.52,97.565,97.515,97.54,259500000.0
2008-03-18 09:45:00,97.54,97.55,97.5,97.5,219000000.0
2008-03-18 09:46:00,97.5,97.52,97.49,97.5,256100000.0
2008-03-18 09:47:00,97.5,97.52,97.47,97.47,266800000.0
2008-03-18 09:48:00,97.47,97.49,97.46,97.47,240600000.0
2008-03-18 09:49:00,97.47,97.47,97.45,97.45,253700000.0
2008-03-18 09:50:00,97.45,97.5,97.45,97.49,249000000.0
2008-03-18 09:51:00,97.49,97.57,97.49,97.57,309700001.0
2008-03-18 09:52:00,97.57,97.57,97.49,97.53,360599998.0
2008-03-18 09:53:00,97.53,97.55,97.51,97.535,309800000.0
2008-03-18 09:54:00,97.53,97.56,97.53,97.55,236200000.0
2008-03-18 09:55:00,97.55,97.61,97.54,97.54,207900000.0
2008-03-18 09:56:00,97.54,97.56,97.53,97.55,223900000.0
2008-03-18 09:57:00,97.55,97.605,97.55,97.57,367600000.0
2008-03-18 09:58:00,97.575,97.635,97.56,97.62,343800000.0
2008-03-18 09:59:00,97.62,97.635,97.595,97.615,649100000.0
2008-03-18 10:00:00,97.605,97.62,97.575,97.6,1108300000.0
2008-03-18 10:01:00,97.6,97.66,97.6,97.65,501400000.0
2008-03-18 10:02:00,97.655,97.675,97.65,97.665,246200000.0
2008-03-18 10:03:00,97.665,97.71,97.65,97.69,245600000.0
2008-03-18 10:04:00,97.69,97.72,97.67,97.71,210600000.0
2008-03-18 10:05:00,97.71,97.785,97.68,97.785,241800000.0
2008-03-18 10:06:00,97.79,97.81,97.755,97.78,235700000.0
2008-03-18 10:07:00,97.78,97.79,97.73,97.735,241000000.0
2008-03-18 10:08:00,97.73,97.76,97.71,97.74,303600000.0
2008-03-18 10:09:00,97.74,97.815,97.74,97.805,267400000.0
2008-03-18 10:10:00,97.805,97.81,97.745,97.75,236300000.0
2008-03-18 10:11:00,97.75,97.77,97.72,97.73,284600000.0
2008-03-18 10:12:00,97.73,97.73,97.665,97.67,363700000.0
2008-03-18 10:13:00,97.67,97.69,97.66,97.66,287200000.0
2008-03-18 10:14:00,97.66,97.69,97.66,97.66,257900000.0
2008-03-18 10:15:00,97.66,97.705,97.655,97.655,1277100000.0
2008-03-18 10:16:00,97.655,97.685,97.65,97.67,1237900000.0
2008-03-18 10:17:00,97.67,97.68,97.64,97.66,353900000.0
2008-03-18 10:18:00,97.66,97.66,97.65,97.655,540399999.0
2008-03-18 10:19:00,97.655,97.655,97.575,97.61,459700000.0
2008-03-18 10:20:00,97.61,97.64,97.6,97.61,303700000.0
2008-03-18 10:21:00,97.61,97.67,97.6,97.66,362900000.0
2008-03-18 10:22:00,97.66,97.67,97.64,97.66,214600000.0
2008-03-18 10:23:00,97.66,97.68,97.64,97.655,232700000.0
2008-03-18 10:24:00,97.655,97.7,97.655,97.69,254200000.0
2008-03-18 10:25:00,97.69,97.69,97.65,97.65,298700000.0
2008-03-18 10:26:00,97.645,97.65,97.61,97.62,264800000.0
2008-03-18 10:27:00,97.62,97.64,97.61,97.63,268100000.0
2008-03-18 10:28:00,97.63,97.66,97.62,97.65,220900000.0
2008-03-18 10:29:00,97.65,97.65,97.61,97.62,275200000.0
2008-03-18 10:30:00,97.62,97.66,97.575,97.58,254600000.0
2008-03-18 10:31:00,97.58,97.58,97.535,97.55,224700000.0
2008-03-18 10:32:00,97.54,97.55,97.53,97.535,217100000.0
2008-03-18 10:33:00,97.535,97.565,97.535,97.55,187000000.0
2008-03-18 10:34:00,97.55,97.57,97.52,97.535,278400000.0
2008-03-18 10:35:00,97.54,97.545,97.52,97.53,238400000.0
2008-03-18 10:36:00,97.53,97.585,97.53,97.55,291700000.0
2008-03-18 10:37:00,97.55,97.57,97.53,97.56,301300000.0
2008-03-18 10:38:00,97.565,97.575,97.545,97.565,262900000.0
2008-03-18 10:39:00,97.57,97.57,97.55,97.56,219800000.0
2008-03-18 10:40:00,97.56,97.58,97.56,97.575,583200000.0
2008-03-18 10:41:00,97.575,97.59,97.57,97.58,397000000.0
2008-03-18 10:42:00,97.58,97.615,97.58,97.605,454000000.0
2008-03-18 10:43:00,97.605,97.62,97.6,97.61,319300000.0
2008-03-18 10:44:00,97.61,97.61,97.56,97.56,232600000.0
2008-03-18 10:45:00,97.56,97.6,97.56,97.59,188400000.0
2008-03-18 10:46:00,97.59,97.6,97.58,97.595,212300000.0
2008-03-18 10:47:00,97.595,97.6,97.58,97.6,238000000.0
2008-03-18 10:48:00,97.6,97.635,97.595,97.6,267600000.0
2008-03-18 10:49:00,97.6,97.61,97.575,97.59,198200000.0
2008-03-18 10:50:00,97.59,97.6,97.58,97.59,158400000.0
2008-03-18 10:51:00,97.59,97.595,97.57,97.58,208700000.0
2008-03-18 10:52:00,97.58,97.6,97.58,97.6,404100000.0
2008-03-18 10:53:00,97.6,97.635,97.59,97.635,316600000.0
2008-03-18 10:54:00,97.635,97.68,97.63,97.64,207600000.0
2008-03-18 10:55:00,97.635,97.635,97.57,97.58,465000000.0
2008-03-18 10:56:00,97.58,97.61,97.56,97.59,228600000.0
2008-03-18 10:57:00,97.59,97.62,97.575,97.595,326600000.0
2008-03-18 10:58:00,97.59,97.63,97.59,97.63,242100000.0
2008-03-18 10:59:00,97.63,97.66,97.62,97.66,244899999.0
2008-03-18 11:00:00,97.66,97.66,97.62,97.625,203100000.0
2008-03-18 11:01:00,97.625,97.64,97.61,97.635,364500000.0
2008-03-18 11:02:00,97.64,97.64,97.58,97.58,222200000.0
2008-03-18 11:03:00,97.58,97.61,97.58,97.6,241700000.0
2008-03-18 11:04:00,97.6,97.62,97.595,97.62,202200000.0
2008-03-18 11:05:00,97.62,97.62,97.61,97.61,192400000.0
2008-03-18 11:06:00,97.61,97.62,97.59,97.59,195200000.0
2008-03-18 11:07:00,97.59,97.59,97.57,97.58,242300000.0
2008-03-18 11:08:00,97.58,97.63,97.58,97.62,254300000.0
2008-03-18 11:09:00,97.62,97.64,97.61,97.64,227000000.0
2008-03-18 11:10:00,97.64,97.665,97.63,97.655,480700000.0
2008-03-18 11:11:00,97.655,97.685,97.645,97.685,836900000.0
2008-03-18 11:12:00,97.69,97.705,97.67,97.68,232300000.0
2008-03-18 11:13:00,97.68,97.7,97.68,97.7,243800000.0
2008-03-18 11:14:00,97.7,97.74,97.69,97.69,214800000.0
2008-03-18 11:15:00,97.69,97.82,97.69,97.78,281000000.0
2008-03-18 11:16:00,97.78,97.84,97.77,97.835,206300000.0
2008-03-18 11:17:00,97.83,97.83,97.78,97.79,201400000.0
2008-03-18 11:18:00,97.79,97.8,97.77,97.77,218000000.0
2008-03-18 11:19:00,97.77,97.8,97.77,97.79,230700000.0
2008-03-18 11:20:00,97.79,97.79,97.72,97.73,234200000.0
2008-03-18 11:21:00,97.73,97.76,97.73,97.75,391900000.0
2008-03-18 11:22:00,97.75,97.79,97.75,97.78,670900000.0
2008-03-18 11:23:00,97.78,97.81,97.77,97.78,219500000.0
2008-03-18 11:24:00,97.78,97.82,97.77,97.82,214000000.0
2008-03-18 11:25:00,97.825,97.855,97.825,97.85,275700000.0
2008-03-18 11:26:00,97.85,97.86,97.84,97.84,247400000.0
2008-03-18 11:27:00,97.84,97.85,97.83,97.84,213400000.0
2008-03-18 11:28:00,97.84,97.85,97.83,97.83,289000000.0
2008-03-18 11:29:00,97.83,97.84,97.82,97.83,185600000.0
2008-03-18 11:30:00,97.83,97.84,97.795,97.81,214400000.0
2008-03-18 11:31:00,97.81,97.84,97.79,97.82,308900000.0
2008-03-18 11:32:00,97.82,97.84,97.81,97.83,289800000.0
2008-03-18 11:33:00,97.83,97.84,97.82,97.83,272800000.0
2008-03-18 11:34:00,97.83,97.83,97.79,97.79,243200000.0
2008-03-18 11:35:00,97.79,97.79,97.77,97.78,173600000.0
2008-03-18 11:36:00,97.78,97.78,97.76,97.76,311800000.0
2008-03-18 11:37:00,97.76,97.76,97.75,97.76,188000000.0
2008-03-18 11:38:00,97.76,97.76,97.73,97.73,248800000.0
2008-03-18 11:39:00,97.73,97.74,97.72,97.72,221600000.0
2008-03-18 11:40:00,97.72,97.73,97.71,97.72,176000000.0
2008-03-18 11:41:00,97.72,97.72,97.7,97.72,239600000.0
2008-03-18 11:42:00,97.72,97.805,97.72,97.77,270000000.0
2008-03-18 11:43:00,97.765,97.8,97.765,97.795,197200000.0
2008-03-18 11:44:00,97.79,97.79,97.73,97.74,206500000.0
2008-03-18 11:45:00,97.74,97.78,97.74,97.77,194400000.0
2008-03-18 11:46:00,97.77,97.77,97.74,97.75,222300000.0
2008-03-18 11:47:00,97.75,97.78,97.74,97.75,203900000.0
2008-03-18 11:48:00,97.75,97.76,97.74,97.75,196100000.0
2008-03-18 11:49:00,97.75,97.75,97.74,97.75,198000000.0
2008-03-18 11:50:00,97.75,97.75,97.74,97.75,187400000.0
2008-03-18 11:51:00,97.75,97.76,97.74,97.76,218100000.0
2008-03-18 11:52:00,97.76,97.76,97.74,97.75,208500000.0
2008-03-18 11:53:00,97.75,97.8,97.74,97.78,240100000.0
2008-03-18 11:54:00,97.78,97.81,97.765,97.79,230700000.0
2008-03-18 11:55:00,97.79,97.81,97.78,97.78,279000000.0
2008-03-18 11:56:00,97.79,97.79,97.78,97.79,217000000.0
2008-03-18 11:57:00,97.79,97.82,97.79,97.81,187700000.0
2008-03-18 11:58:00,97.81,97.82,97.8,97.81,285200000.0
2008-03-18 11:59:00,97.81,97.81,97.77,97.77,167800000.0
2008-03-18 12:00:00,97.77,97.77,97.685,97.69,255200000.0
2008-03-18 12:01:00,97.69,97.72,97.685,97.71,370200001.0
2008-03-18 12:02:00,97.71,97.72,97.69,97.71,213600000.0
2008-03-18 12:03:00,97.71,97.71,97.66,97.67,323300000.0
2008-03-18 12:04:00,97.67,97.67,97.63,97.64,228300000.0
2008-03-18 12:05:00,97.64,97.665,97.64,97.665,268700000.0
2008-03-18 12:06:00,97.665,97.69,97.66,97.67,346100000.0
2008-03-18 12:07:00,97.67,97.69,97.66,97.66,276900000.0
2008-03-18 12:08:00,97.66,97.67,97.66,97.66,250700000.0
2008-03-18 12:09:00,97.66,97.66,97.63,97.64,223900000.0
2008-03-18 12:10:00,97.64,97.69,97.64,97.66,211600000.0
2008-03-18 12:11:00,97.66,97.67,97.66,97.66,222500000.0
2008-03-18 12:12:00,97.66,97.665,97.63,97.63,196000000.0
2008-03-18 12:13:00,97.63,97.64,97.575,97.59,273799999.0
2008-03-18 12:14:00,97.59,97.59,97.54,97.54,241200000.0
2008-03-18 12:15:00,97.54,97.55,97.475,97.48,220700000.0
2008-03-18 12:16:00,97.48,97.48,97.45,97.45,192400000.0
2008-03-18 12:17:00,97.45,97.46,97.43,97.45,233800000.0
2008-03-18 12:18:00,97.45,97.47,97.445,97.445,362600000.0
2008-03-18 12:19:00,97.445,97.45,97.35,97.36,320300000.0
2008-03-18 12:20:00,97.36,97.37,97.33,97.365,455100000.0
2008-03-18 12:21:00,97.365,97.365,97.335,97.345,716200005.0
2008-03-18 12:22:00,97.35,97.35,97.275,97.295,449199999.0
2008-03-18 12:23:00,97.295,97.33,97.295,97.32,219400000.0
2008-03-18 12:24:00,97.32,97.335,97.295,97.305,256300000.0
2008-03-18 12:25:00,97.305,97.33,97.305,97.33,189100000.0
2008-03-18 12:26:00,97.33,97.35,97.31,97.31,186400000.0
2008-03-18 12:27:00,97.31,97.33,97.295,97.31,204000000.0
2008-03-18 12:28:00,97.3,97.3,97.27,97.29,174200000.0
2008-03-18 12:29:00,97.29,97.29,97.27,97.28,173600000.0
2008-03-18 12:30:00,97.28,97.3,97.27,97.295,184800000.0
2008-03-18 12:31:00,97.295,97.31,97.28,97.29,178200000.0
2008-03-18 12:32:00,97.28,97.38,97.28,97.38,221700000.0
2008-03-18 12:33:00,97.38,97.41,97.35,97.41,195000000.0
2008-03-18 12:34:00,97.41,97.43,97.39,97.4,191800000.0
2008-03-18 12:35:00,97.395,97.4,97.365,97.38,262300000.0
2008-03-18 12:36:00,97.38,97.395,97.33,97.39,413700000.0
2008-03-18 12:37:00,97.39,97.42,97.35,97.365,940200000.0
2008-03-18 12:38:00,97.36,97.385,97.345,97.35,395400000.0
2008-03-18 12:39:00,97.35,97.35,97.32,97.34,460500000.0
2008-03-18 12:40:00,97.34,97.36,97.33,97.35,312100000.0
2008-03-18 12:41:00,97.35,97.39,97.35,97.36,286800000.0
2008-03-18 12:42:00,97.36,97.37,97.345,97.355,376600000.0
2008-03-18 12:43:00,97.355,97.4,97.34,97.395,346899997.0
2008-03-18 12:44:00,97.395,97.43,97.39,97.41,515700000.0
2008-03-18 12:45:00,97.41,97.43,97.41,97.425,372000000.0
2008-03-18 12:46:00,97.425,97.44,97.41,97.43,530700000.0
2008-03-18 12:47:00,97.43,97.435,97.41,97.435,350500000.0
2008-03-18 12:48:00,97.435,97.45,97.425,97.43,218600000.0
2008-03-18 12:49:00,97.43,97.47,97.415,97.42,381600000.0
2008-03-18 12:50:00,97.42,97.44,97.42,97.425,554800000.0
2008-03-18 12:51:00,97.425,97.43,97.415,97.425,1850600000.0
2008-03-18 12:52:00,97.425,97.425,97.375,97.375,1239200000.0
2008-03-18 12:53:00,97.375,97.385,97.34,97.365,556800000.0
2008-03-18 12:54:00,97.37,97.41,97.37,97.39,320500000.0
2008-03-18 12:55:00,97.39,97.39,97.37,97.38,425000000.0
2008-03-18 12:56:00,97.38,97.39,97.36,97.38,379200000.0
2008-03-18 12:57:00,97.39,97.39,97.305,97.32,359000000.0
2008-03-18 12:58:00,97.31,97.37,97.31,97.35,245400000.0
2008-03-18 12:59:00,97.35,97.39,97.35,97.38,246900000.0
2008-03-18 13:00:00,97.38,97.39,97.35,97.39,520000000.0
2008-03-18 13:01:00,97.39,97.43,97.38,97.42,303000000.0
2008-03-18 13:02:00,97.42,97.46,97.42,97.46,281500000.0
2008-03-18 13:03:00,97.46,97.49,97.46,97.47,239200000.0
2008-03-18 13:04:00,97.47,97.48,97.45,97.46,412600000.0
2008-03-18 13:05:00,97.46,97.46,97.42,97.42,296100000.0
2008-03-18 13:06:00,97.42,97.45,97.42,97.43,192800000.0
2008-03-18 13:07:00,97.43,97.43,97.395,97.41,200800000.0
2008-03-18 13:08:00,97.42,97.44,97.4,97.42,249800000.0
2008-03-18 13:09:00,97.42,97.42,97.395,97.42,424200000.0
2008-03-18 13:10:00,97.41,97.43,97.405,97.43,359000000.0
2008-03-18 13:11:00,97.43,97.43,97.41,97.42,255400000.0
2008-03-18 13:12:00,97.42,97.43,97.405,97.42,188600000.0
2008-03-18 13:13:00,97.42,97.43,97.415,97.43,228000000.0
2008-03-18 13:14:00,97.43,97.43,97.41,97.43,261200000.0
2008-03-18 13:15:00,97.43,97.44,97.41,97.42,226400000.0
2008-03-18 13:16:00,97.42,97.42,97.39,97.39,286600000.0
2008-03-18 13:17:00,97.39,97.41,97.355,97.39,208800000.0
2008-03-18 13:18:00,97.39,97.425,97.39,97.41,252000000.0
2008-03-18 13:19:00,97.41,97.43,97.39,97.4,207300000.0
2008-03-18 13:20:00,97.4,97.4,97.385,97.4,183000000.0
2008-03-18 13:21:00,97.4,97.4,97.38,97.39,175800000.0
2008-03-18 13:22:00,97.39,97.39,97.35,97.37,189800000.0
2008-03-18 13:23:00,97.37,97.39,97.37,97.385,184400000.0
2008-03-18 13:24:00,97.385,97.39,97.355,97.39,1756799997.0
2008-03-18 13:25:00,97.39,97.43,97.38,97.43,204000000.0
2008-03-18 13:26:00,97.43,97.43,97.4,97.4,231600000.0
2008-03-18 13:27:00,97.4,97.45,97.4,97.44,219000000.0
2008-03-18 13:28:00,97.44,97.44,97.41,97.42,184000000.0
2008-03-18 13:29:00,97.42,97.42,97.37,97.37,367200000.0
2008-03-18 13:30:00,97.37,97.4,97.36,97.38,289600000.0
2008-03-18 13:31:00,97.38,97.38,97.33,97.34,225000000.0
2008-03-18 13:32:00,97.34,97.36,97.33,97.345,351200000.0
2008-03-18 13:33:00,97.345,97.36,97.33,97.35,462200000.0
2008-03-18 13:34:00,97.35,97.35,97.33,97.33,219600000.0
2008-03-18 13:35:00,97.33,97.34,97.295,97.295,509500000.0
2008-03-18 13:36:00,97.295,97.295,97.255,97.28,1001700000.0
2008-03-18 13:37:00,97.28,97.295,97.27,97.29,356000000.0
2008-03-18 13:38:00,97.29,97.3,97.29,97.3,275600000.0
2008-03-18 13:39:00,97.3,97.35,97.29,97.34,497600000.0
2008-03-18 13:40:00,97.34,97.385,97.33,97.385,247700000.0
2008-03-18 13:41:00,97.38,97.39,97.36,97.39,263800000.0
2008-03-18 13:42:00,97.39,97.43,97.37,97.39,278600000.0
2008-03-18 13:43:00,97.39,97.41,97.39,97.39,191800000.0
2008-03-18 13:44:00,97.4,97.41,97.38,97.405,237200000.0
2008-03-18 13:45:00,97.4,97.415,97.36,97.37,353800000.0
2008-03-18 13:46:00,97.37,97.41,97.37,97.4,326500000.0
2008-03-18 13:47:00,97.4,97.4,97.37,97.39,268200000.0
2008-03-18 13:48:00,97.39,97.39,97.36,97.37,233600000.0
2008-03-18 13:49:00,97.37,97.37,97.33,97.35,267800000.0
2008-03-18 13:50:00,97.35,97.37,97.34,97.365,462200000.0
2008-03-18 13:51:00,97.365,97.38,97.36,97.36,720600000.0
2008-03-18 13:52:00,97.36,97.37,97.34,97.345,204000000.0
2008-03-18 13:53:00,97.35,97.35,97.33,97.34,448600000.0
2008-03-18 13:54:00,97.34,97.34,97.31,97.31,282000000.0
2008-03-18 13:55:00,97.31,97.32,97.29,97.305,418800000.0
2008-03-18 13:56:00,97.305,97.32,97.29,97.31,349800000.0
2008-03-18 13:57:00,97.31,97.35,97.31,97.35,294200000.0
2008-03-18 13:58:00,97.35,97.39,97.35,97.38,1402299980.0
2008-03-18 13:59:00,97.38,97.395,97.375,97.395,694000000.0
2008-03-18 14:00:00,97.4,97.48,97.375,97.425,442900000.0
2008-03-18 14:01:00,97.425,97.62,97.41,97.58,409600000.0
2008-03-18 14:02:00,97.58,97.6,97.53,97.585,258200000.0
2008-03-18 14:03:00,97.585,97.59,97.385,97.39,228900000.0
2008-03-18 14:04:00,97.4,97.42,97.35,97.36,218000000.0
2008-03-18 14:05:00,97.36,97.38,97.345,97.365,303200000.0
2008-03-18 14:06:00,97.365,97.43,97.36,97.42,315900000.0
2008-03-18 14:07:00,97.42,97.5,97.4,97.43,367200000.0
2008-03-18 14:08:00,97.435,97.5,97.435,97.5,253600000.0
2008-03-18 14:09:00,97.5,97.51,97.44,97.45,270000000.0
2008-03-18 14:10:00,97.45,97.51,97.43,97.51,756300008.0
2008-03-18 14:11:00,97.51,97.51,97.47,97.5,1155200000.0
2008-03-18 14:12:00,97.5,97.55,97.48,97.55,354800000.0
2008-03-18 14:13:00,97.55,97.65,97.51,97.65,369400000.0
2008-03-18 14:14:00,97.65,97.66,97.58,97.65,223200000.0
2008-03-18 14:15:00,97.65,97.7,97.63,97.675,213000000.0
2008-03-18 14:16:00,97.675,97.68,97.655,97.68,189600000.0
2008-03-18 14:17:00,97.68,97.77,97.68,97.75,228000000.0
2008-03-18 14:18:00,97.75,97.83,97.74,97.8,248000000.0
2008-03-18 14:19:00,97.8,97.96,97.79,97.86,291900000.0
2008-03-18 14:20:00,97.86,97.88,97.81,97.85,244800000.0
2008-03-18 14:21:00,97.85,97.87,97.82,97.86,232000000.0
2008-03-18 14:22:00,97.86,97.86,97.805,97.81,224600000.0
2008-03-18 14:23:00,97.81,97.85,97.76,97.77,210100000.0
2008-03-18 14:24:00,97.77,97.77,97.73,97.74,200000000.0
2008-03-18 14:25:00,97.74,97.76,97.72,97.73,188900000.0
2008-03-18 14:26:00,97.73,97.78,97.725,97.77,206400000.0
2008-03-18 14:27:00,97.77,97.77,97.72,97.74,309600000.0
2008-03-18 14:28:00,97.73,97.745,97.69,97.71,237600000.0
2008-03-18 14:29:00,97.71,97.73,97.68,97.695,309400000.0
2008-03-18 14:30:00,97.695,97.765,97.695,97.745,532500000.0
2008-03-18 14:31:00,97.745,97.835,97.725,97.82,617700000.0
2008-03-18 14:32:00,97.83,97.89,97.81,97.84,275200000.0
2008-03-18 14:33:00,97.84,97.88,97.83,97.84,213700000.0
2008-03-18 14:34:00,97.84,97.88,97.84,97.88,220700000.0
2008-03-18 14:35:00,97.88,97.88,97.85,97.88,232800000.0
2008-03-18 14:36:00,97.88,97.88,97.79,97.81,253500000.0
2008-03-18 14:37:00,97.805,97.81,97.72,97.73,277200000.0
2008-03-18 14:38:00,97.73,97.77,97.71,97.74,265000000.0
2008-03-18 14:39:00,97.74,97.83,97.74,97.83,279200000.0
2008-03-18 14:40:00,97.83,97.85,97.8,97.84,250800000.0
2008-03-18 14:41:00,97.84,97.87,97.8,97.83,319400000.0
2008-03-18 14:42:00,97.83,97.85,97.81,97.82,460000000.0
2008-03-18 14:43:00,97.82,97.835,97.79,97.83,367000000.0
2008-03-18 14:44:00,97.83,97.845,97.81,97.83,428000000.0
2008-03-18 14:45:00,97.83,97.84,97.82,97.83,265600000.0
2008-03-18 14:46:00,97.83,97.845,97.815,97.82,206400000.0
2008-03-18 14:47:00,97.82,97.845,97.795,97.84,276800000.0
2008-03-18 14:48:00,97.84,97.88,97.84,97.87,316000000.0
2008-03-18 14:49:00,97.87,97.88,97.85,97.87,312800000.0
2008-03-18 14:50:00,97.87,97.87,97.84,97.86,323200000.0
2008-03-18 14:51:00,97.86,97.86,97.825,97.845,359000000.0
2008-03-18 14:52:00,97.84,97.86,97.83,97.86,414400000.0
2008-03-18 14:53:00,97.865,97.89,97.84,97.87,276400000.0
2008-03-18 14:54:00,97.87,97.88,97.84,97.85,193600000.0
2008-03-18 14:55:00,97.85,97.86,97.77,97.78,269600000.0
2008-03-18 14:56:00,97.78,97.8,97.76,97.78,265600000.0
2008-03-18 14:57:00,97.78,97.81,97.75,97.765,252100000.0
2008-03-18 14:58:00,97.765,97.79,97.72,97.75,286400000.0
2008-03-18 14:59:00,97.74,97.76,97.73,97.75,321600000.0
2008-03-18 15:00:00,97.75,97.77,97.73,97.77,298400000.0
2008-03-18 15:01:00,97.77,97.805,97.76,97.8,337400000.0
2008-03-18 15:02:00,97.8,97.8,97.76,97.775,290400000.0
2008-03-18 15:03:00,97.775,97.815,97.77,97.81,478000000.0
2008-03-18 15:04:00,97.81,97.84,97.81,97.83,508400000.0
2008-03-18 15:05:00,97.83,97.865,97.83,97.85,225600000.0
2008-03-18 15:06:00,97.85,97.855,97.815,97.845,243200000.0
2008-03-18 15:07:00,97.845,97.845,97.82,97.83,311200000.0
2008-03-18 15:08:00,97.83,97.85,97.82,97.84,323200000.0
2008-03-18 15:09:00,97.835,97.86,97.83,97.83,288800000.0
2008-03-18 15:10:00,97.83,97.875,97.83,97.85,288400000.0
2008-03-18 15:11:00,97.86,97.88,97.82,97.87,278200000.0
2008-03-18 15:12:00,97.87,97.9,97.87,97.9,330400000.0
2008-03-18 15:13:00,97.905,97.97,97.9,97.96,357600000.0
2008-03-18 15:14:00,97.955,97.975,97.94,97.95,317800000.0
2008-03-18 15:15:00,97.95,97.965,97.9,97.925,320400000.0
2008-03-18 15:16:00,97.92,97.95,97.92,97.93,383200000.0
2008-03-18 15:17:00,97.93,98.0,97.93,97.995,364300000.0
2008-03-18 15:18:00,97.995,98.0,97.94,97.94,292800000.0
2008-03-18 15:19:00,97.94,97.98,97.92,97.97,369600000.0
2008-03-18 15:20:00,97.96,97.97,97.94,97.96,351000000.0
2008-03-18 15:21:00,97.96,97.97,97.945,97.95,361700000.0
2008-03-18 15:22:00,97.95,97.95,97.92,97.93,439400000.0
2008-03-18 15:23:00,97.94,97.965,97.895,97.92,334500000.0
2008-03-18 15:24:00,97.92,97.93,97.89,97.89,407500000.0
2008-03-18 15:25:00,97.89,97.93,97.89,97.925,406500000.0
2008-03-18 15:26:00,97.925,98.01,97.92,98.0,377200000.0
2008-03-18 15:27:00,98.0,98.04,97.98,98.0,328900000.0
2008-03-18 15:28:00,98.0,98.005,97.98,98.0,376800000.0
2008-03-18 15:29:00,98.0,98.0,97.97,97.99,414400000.0
2008-03-18 15:30:00,97.99,97.995,97.95,97.955,367600000.0
2008-03-18 15:31:00,97.955,97.97,97.94,97.97,454000000.0
2008-03-18 15:32:00,97.97,98.08,97.97,98.075,500000000.0
2008-03-18 15:33:00,98.075,98.25,98.07,98.195,665800001.0
2008-03-18 15:34:00,98.19,98.31,98.19,98.3,335500000.0
2008-03-18 15:35:00,98.3,98.4,98.29,98.3,293700000.0
2008-03-18 15:36:00,98.3,98.33,98.27,98.33,318900000.0
2008-03-18 15:37:00,98.33,98.34,98.295,98.295,330100000.0
2008-03-18 15:38:00,98.29,98.3,98.25,98.25,322600000.0
2008-03-18 15:39:00,98.25,98.29,98.24,98.29,274100000.0
2008-03-18 15:40:00,98.29,98.3,98.24,98.24,286000000.0
2008-03-18 15:41:00,98.24,98.27,98.23,98.23,355300000.0
2008-03-18 15:42:00,98.23,98.25,98.22,98.23,449200000.0
2008-03-18 15:43:00,98.23,98.24,98.22,98.235,291000000.0
2008-03-18 15:44:00,98.235,98.28,98.235,98.28,326600000.0
2008-03-18 15:45:00,98.28,98.29,98.25,98.28,428400000.0
2008-03-18 15:46:00,98.27,98.33,98.27,98.3,357400000.0
2008-03-18 15:47:00,98.3,98.34,98.3,98.33,332400000.0
2008-03-18 15:48:00,98.33,98.33,98.29,98.29,275200000.0
2008-03-18 15:49:00,98.29,98.3,98.27,98.3,440000000.0
2008-03-18 15:50:00,98.3,98.38,98.3,98.375,390400000.0
2008-03-18 15:51:00,98.38,98.41,98.37,98.39,279200000.0
2008-03-18 15:52:00,98.39,98.4,98.355,98.36,315600000.0
2008-03-18 15:53:00,98.36,98.37,98.345,98.35,285500000.0
2008-03-18 15:54:00,98.35,98.36,98.325,98.35,295800000.0
2008-03-18 15:55:00,98.35,98.37,98.35,98.36,273100000.0
2008-03-18 15:56:00,98.36,98.36,98.33,98.35,359200000.0
2008-03-18 15:57:00,98.355,98.38,98.35,98.37,467600000.0
2008-03-18 15:58:00,98.37,98.37,98.33,98.33,357200000.0
2008-03-18 15:59:00,98.33,98.37,98.32,98.35,272000000.0
2008-03-18 16:00:00,98.35,98.385,98.35,98.38,238700000.0
2008-03-18 16:01:00,98.38,98.48,98.375,98.48,322800000.0
2008-03-18 16:02:00,98.49,98.49,98.44,98.45,279200000.0
2008-03-18 16:03:00,98.45,98.47,98.44,98.45,299900000.0
2008-03-18 16:04:00,98.45,98.45,98.42,98.42,278400000.0
2008-03-18 16:05:00,98.42,98.43,98.4,98.4,273300000.0
2008-03-18 16:06:00,98.4,98.41,98.375,98.375,381200000.0
2008-03-18 16:07:00,98.375,98.41,98.37,98.39,557100000.0
2008-03-18 16:08:00,98.39,98.41,98.38,98.4,309100000.0
2008-03-18 16:09:00,98.4,98.4,98.38,98.38,317400000.0
2008-03-18 16:10:00,98.38,98.39,98.37,98.38,295600000.0
2008-03-18 16:11:00,98.38,98.4,98.37,98.4,480900000.0
2008-03-18 16:12:00,98.4,98.4,98.37,98.37,297100000.0
2008-03-18 16:13:00,98.37,98.38,98.34,98.35,324500000.0
2008-03-18 16:14:00,98.35,98.38,98.335,98.34,270800000.0
2008-03-18 16:15:00,98.34,98.34,98.28,98.28,299200000.0
2008-03-18 16:16:00,98.27,98.29,98.25,98.26,315000000.0
2008-03-18 16:17:00,98.26,98.3,98.25,98.25,288400000.0
2008-03-18 16:18:00,98.25,98.27,98.24,98.27,314400000.0
2008-03-18 16:19:00,98.27,98.28,98.26,98.28,267600000.0
2008-03-18 16:20:00,98.28,98.29,98.26,98.26,312400000.0
2008-03-18 16:21:00,98.26,98.27,98.25,98.26,358400000.0
2008-03-18 16:22:00,98.26,98.26,98.23,98.23,285600000.0
2008-03-18 16:23:00,98.23,98.23,98.2,98.2,342400000.0
2008-03-18 16:24:00,98.2,98.2,98.18,98.19,249300000.0
2008-03-18 16:25:00,98.19,98.23,98.19,98.22,281600000.0
2008-03-18 16:26:00,98.23,98.26,98.21,98.24,262800000.0
2008-03-18 16:27:00,98.24,98.26,98.24,98.25,315200000.0
2008-03-18 16:28:00,98.25,98.26,98.24,98.24,306400000.0
2008-03-18 16:29:00,98.24,98.26,98.24,98.26,285600000.0
2008-03-18 16:30:00,98.26,98.26,98.24,98.25,295600000.0
2008-03-18 16:31:00,98.25,98.25,98.2,98.23,292000000.0
2008-03-18 16:32:00,98.23,98.255,98.21,98.22,303800000.0
2008-03-18 16:33:00,98.22,98.24,98.22,98.23,318400000.0
2008-03-18 16:34:00,98.23,98.23,98.2,98.22,300100000.0
2008-03-18 16:35:00,98.22,98.235,98.21,98.23,312000000.0
2008-03-18 16:36:00,98.23,98.245,98.195,98.22,313600000.0
2008-03-18 16:37:00,98.22,98.23,98.19,98.2,448200000.0
2008-03-18 16:38:00,98.2,98.225,98.19,98.225,386800000.0
2008-03-18 16:39:00,98.225,98.245,98.18,98.21,420300000.0
2008-03-18 16:40:00,98.21,98.22,98.205,98.22,483600000.0
2008-03-18 16:41:00,98.22,98.22,98.175,98.18,482000000.0
2008-03-18 16:42:00,98.18,98.2,98.16,98.175,452400000.0
2008-03-18 16:43:00,98.175,98.19,98.17,98.17,475200000.0
2008-03-18 16:44:00,98.17,98.185,98.15,98.18,442800000.0
2008-03-18 16:45:00,98.18,98.18,98.15,98.16,433200000.0
2008-03-18 16:46:00,98.16,98.16,98.13,98.15,396400000.0
2008-03-18 16:47:00,98.15,98.165,98.14,98.15,447600000.0
2008-03-18 16:48:00,98.15,98.2,98.15,98.17,481600000.0
2008-03-18 16:49:00,98.17,98.18,98.15,98.18,284000000.0
2008-03-18 16:50:00,98.2,98.2,98.18,98.18,129600000.0
2008-03-18 16:51:00,98.18,98.21,98.17,98.21,446200000.0
2008-03-18 16:52:00,98.21,98.24,98.2,98.23,427600000.0
2008-03-18 16:53:00,98.23,98.27,98.22,98.27,477600000.0
2008-03-18 16:54:00,98.27,98.305,98.27,98.3,493800000.0
2008-03-18 16:55:00,98.3,98.35,98.3,98.35,588400000.0
2008-03-18 16:56:00,98.35,98.355,98.32,98.32,344400000.0
2008-03-18 16:57:00,98.32,98.33,98.29,98.33,420000000.0
2008-03-18 16:58:00,98.33,98.35,98.32,98.34,340000000.0
2008-03-18 16:59:00,98.34,98.35,98.33,98.34,307200000.0
2008-03-18 17:00:00,98.34,98.35,98.31,98.33,381700000.0
2008-03-18 17:01:00,98.33,98.34,98.29,98.31,492400000.0
2008-03-18 17:02:00,98.31,98.33,98.305,98.31,404100000.0
2008-03-18 17:03:00,98.31,98.32,98.3,98.3,388000000.0
2008-03-18 17:04:00,98.305,98.32,98.29,98.29,341200000.0
2008-03-18 17:05:00,98.29,98.34,98.29,98.33,377600000.0
2008-03-18 17:06:00,98.33,98.33,98.32,98.32,338500000.0
2008-03-18 17:07:00,98.32,98.33,98.29,98.315,399700000.0
2008-03-18 17:08:00,98.31,98.32,98.3,98.3,358800000.0
2008-03-18 17:09:00,98.3,98.31,98.3,98.3,286800000.0
2008-03-18 17:10:00,98.3,98.33,98.3,98.32,362400000.0
2008-03-18 17:11:00,98.32,98.33,98.305,98.33,412600000.0
2008-03-18 17:12:00,98.33,98.33,98.29,98.3,301200000.0
2008-03-18 17:13:00,98.3,98.3,98.27,98.29,318700000.0
2008-03-18 17:14:00,98.29,98.29,98.25,98.26,286800000.0
2008-03-18 17:15:00,98.26,98.265,98.215,98.225,357600000.0
2008-03-18 17:16:00,98.225,98.245,98.205,98.225,505100000.0
2008-03-18 17:17:00,98.225,98.245,98.215,98.245,285200000.0
2008-03-18 17:18:00,98.245,98.245,98.23,98.23,221100000.0
2008-03-18 17:19:00,98.23,98.25,98.23,98.25,463900000.0
2008-03-18 17:20:00,98.25,98.255,98.225,98.225,736700000.0
2008-03-18 17:21:00,98.225,98.24,98.225,98.235,504300000.0
2008-03-18 17:22:00,98.235,98.235,98.225,98.235,824300000.0
2008-03-18 17:23:00,98.235,98.275,98.235,98.275,796400000.0
2008-03-18 17:24:00,98.275,98.32,98.275,98.315,476500000.0
2008-03-18 17:25:00,98.32,98.34,98.31,98.34,594500000.0
2008-03-18 17:26:00,98.34,98.35,98.33,98.33,324100000.0
2008-03-18 17:27:00,98.33,98.345,98.33,98.34,171900000.0
2008-03-18 17:28:00,98.34,98.36,98.33,98.35,244400000.0
2008-03-18 17:29:00,98.35,98.35,98.33,98.34,206700000.0
2008-03-18 17:30:00,98.34,98.34,98.33,98.34,329800000.0
2008-03-18 17:31:00,98.34,98.34,98.33,98.34,190500000.0
2008-03-18 17:32:00,98.34,98.395,98.335,98.385,155900000.0
2008-03-18 17:33:00,98.385,98.415,98.385,98.41,167000000.0
2008-03-18 17:34:00,98.41,98.425,98.375,98.375,270200000.0
2008-03-18 17:35:00,98.375,98.38,98.355,98.36,254000000.0
2008-03-18 17:36:00,98.355,98.36,98.33,98.34,215700000.0
2008-03-18 17:37:00,98.34,98.35,98.33,98.335,430700000.0
2008-03-18 17:38:00,98.335,98.335,98.325,98.325,489500000.0
2008-03-18 17:39:00,98.325,98.325,98.3,98.305,732400000.0
2008-03-18 17:40:00,98.305,98.325,98.305,98.315,613400000.0
2008-03-18 17:41:00,98.32,98.325,98.275,98.29,514200000.0
2008-03-18 17:42:00,98.29,98.31,98.285,98.285,419200000.0
2008-03-18 17:43:00,98.285,98.295,98.285,98.29,613500000.0
2008-03-18 17:44:00,98.29,98.305,98.285,98.295,433800000.0
2008-03-18 17:45:00,98.295,98.32,98.285,98.32,629800000.0
2008-03-18 17:46:00,98.32,98.33,98.31,98.32,170100000.0
2008-03-18 17:47:00,98.32,98.33,98.31,98.32,176000000.0
2008-03-18 17:48:00,98.32,98.34,98.305,98.305,175200000.0
2008-03-18 17:49:00,98.305,98.32,98.295,98.295,478000000.0
2008-03-18 17:50:00,98.295,98.295,98.275,98.275,523700000.0
2008-03-18 17:51:00,98.275,98.275,98.24,98.24,227300000.0
2008-03-18 17:52:00,98.24,98.255,98.225,98.225,712200000.0
2008-03-18 17:53:00,98.225,98.24,98.215,98.215,232000000.0
2008-03-18 17:54:00,98.215,98.24,98.195,98.195,668400000.0
2008-03-18 17:55:00,98.195,98.225,98.195,98.215,752500000.0
2008-03-18 17:56:00,98.215,98.22,98.205,98.205,699900000.0
2008-03-18 17:57:00,98.205,98.235,98.195,98.205,1021300000.0
2008-03-18 17:58:00,98.205,98.21,98.175,98.195,1271400000.0
2008-03-18 17:59:00,98.195,98.235,98.185,98.235,1150900012.0
2008-03-18 18:00:00,98.235,98.275,98.215,98.245,954500000.0
2008-03-18 18:01:00,98.245,98.265,98.235,98.245,636500000.0
2008-03-18 18:02:00,98.245,98.255,98.235,98.245,875000000.0
2008-03-18 18:03:00,98.245,98.265,98.245,98.255,902900000.0
2008-03-18 18:04:00,98.255,98.265,98.25,98.255,543300000.0
2008-03-18 18:05:00,98.255,98.295,98.255,98.295,713900000.0
2008-03-18 18:06:00,98.295,98.305,98.275,98.275,881500000.0
2008-03-18 18:07:00,98.275,98.275,98.255,98.255,633000000.0
2008-03-18 18:08:00,98.255,98.265,98.245,98.26,423000000.0
2008-03-18 18:09:00,98.26,98.305,98.255,98.305,528400000.0
2008-03-18 18:10:00,98.305,98.305,98.28,98.295,542400000.0
2008-03-18 18:11:00,98.295,98.295,98.27,98.27,658700000.0
2008-03-18 18:12:00,98.27,98.275,98.245,98.255,771500000.0
2008-03-18 18:13:00,98.255,98.265,98.24,98.245,807600000.0
2008-03-18 18:14:00,98.245,98.245,98.235,98.245,533000000.0
2008-03-18 18:15:00,98.245,98.3,98.245,98.275,748300000.0
2008-03-18 18:16:00,98.275,98.275,98.245,98.265,782500000.0
2008-03-18 18:17:00,98.265,98.265,98.225,98.225,757200000.0
2008-03-18 18:18:00,98.225,98.245,98.195,98.215,866600000.0
2008-03-18 18:19:00,98.215,98.22,98.195,98.205,786800000.0
2008-03-18 18:20:00,98.205,98.225,98.205,98.225,817900000.0
2008-03-18 18:21:00,98.23,98.25,98.22,98.225,563800000.0
2008-03-18 18:22:00,98.225,98.23,98.195,98.2,194300000.0
2008-03-18 18:23:00,98.2,98.215,98.2,98.21,175200000.0
2008-03-18 18:24:00,98.21,98.25,98.21,98.25,158400000.0
2008-03-18 18:25:00,98.25,98.25,98.235,98.235,411800000.0
2008-03-18 18:26:00,98.235,98.25,98.215,98.25,882200000.0
2008-03-18 18:27:00,98.25,98.27,98.25,98.265,314400000.0
2008-03-18 18:28:00,98.265,98.285,98.255,98.255,912000000.0
2008-03-18 18:29:00,98.255,98.265,98.245,98.265,765400000.0
2008-03-18 18:30:00,98.27,98.27,98.25,98.255,765400000.0
2008-03-18 18:31:00,98.255,98.265,98.225,98.25,623800000.0
2008-03-18 18:32:00,98.25,98.285,98.245,98.28,463200000.0
2008-03-18 18:33:00,98.28,98.295,98.27,98.275,275200000.0
2008-03-18 18:34:00,98.275,98.295,98.275,98.29,417200000.0
2008-03-18 18:35:00,98.285,98.29,98.26,98.265,437800000.0
2008-03-18 18:36:00,98.265,98.275,98.255,98.275,867700000.0
2008-03-18 18:37:00,98.275,98.3,98.27,98.3,940200000.0
2008-03-18 18:38:00,98.3,98.3,98.26,98.26,487700000.0
2008-03-18 18:39:00,98.26,98.285,98.26,98.275,1039300000.0
2008-03-18 18:40:00,98.275,98.285,98.265,98.275,788100000.0
2008-03-18 18:41:00,98.275,98.28,98.255,98.265,1063100000.0
2008-03-18 18:42:00,98.265,98.285,98.255,98.28,589700000.0
2008-03-18 18:43:00,98.28,98.315,98.28,98.305,332900000.0
2008-03-18 18:44:00,98.305,98.31,98.27,98.285,486400000.0
2008-03-18 18:45:00,98.285,98.29,98.27,98.275,385300000.0
2008-03-18 18:46:00,98.28,98.32,98.28,98.305,346700000.0
2008-03-18 18:47:00,98.31,98.335,98.305,98.315,610400000.0
2008-03-18 18:48:00,98.315,98.32,98.3,98.32,298700000.0
2008-03-18 18:49:00,98.32,98.36,98.32,98.34,394500000.0
2008-03-18 18:50:00,98.34,98.35,98.34,98.35,278100000.0
2008-03-18 18:51:00,98.35,98.38,98.34,98.375,321400000.0
2008-03-18 18:52:00,98.375,98.415,98.375,98.415,328200000.0
2008-03-18 18:53:00,98.41,98.41,98.385,98.385,542400000.0
2008-03-18 18:54:00,98.38,98.385,98.36,98.36,601100000.0
2008-03-18 18:55:00,98.36,98.37,98.35,98.35,296700000.0
2008-03-18 18:56:00,98.35,98.36,98.34,98.34,372600000.0
2008-03-18 18:57:00,98.34,98.36,98.335,98.35,307700000.0
2008-03-18 18:58:00,98.35,98.36,98.34,98.355,455500000.0
2008-03-18 18:59:00,98.355,98.365,98.34,98.35,433600000.0
2008-03-18 19:00:00,98.34,98.35,98.335,98.35,304300000.0
2008-03-18 19:01:00,98.35,98.35,98.33,98.34,229400000.0
2008-03-18 19:02:00,98.34,98.34,98.325,98.33,343900000.0
2008-03-18 19:03:00,98.33,98.33,98.31,98.315,493000000.0
2008-03-18 19:04:00,98.315,98.34,98.28,98.3,274300000.0
2008-03-18 19:05:00,98.3,98.32,98.3,98.3,165500000.0
2008-03-18 19:06:00,98.3,98.31,98.3,98.31,128000000.0
2008-03-18 19:07:00,98.31,98.315,98.3,98.305,111600000.0
2008-03-18 19:08:00,98.305,98.31,98.28,98.29,204700000.0
2008-03-18 19:09:00,98.29,98.31,98.28,98.3,206700000.0
2008-03-18 19:10:00,98.3,98.3,98.29,98.3,238800000.0
2008-03-18 19:11:00,98.3,98.3,98.26,98.28,304200000.0
2008-03-18 19:12:00,98.28,98.3,98.28,98.3,177700000.0
2008-03-18 19:13:00,98.3,98.31,98.3,98.305,234100000.0
2008-03-18 19:14:00,98.305,98.325,98.295,98.325,170600000.0
2008-03-18 19:15:00,98.325,98.34,98.32,98.33,140500000.0
2008-03-18 19:16:00,98.33,98.34,98.33,98.34,152300000.0
2008-03-18 19:17:00,98.34,98.37,98.34,98.35,261500000.0
2008-03-18 19:18:00,98.35,98.44,98.34,98.43,214500000.0
2008-03-18 19:19:00,98.43,98.43,98.39,98.41,186200000.0
2008-03-18 19:20:00,98.41,98.47,98.4,98.47,376599995.0
2008-03-18 19:21:00,98.47,98.52,98.46,98.49,427200000.0
2008-03-18 19:22:00,98.49,98.505,98.45,98.49,209800000.0
2008-03-18 19:23:00,98.49,98.61,98.485,98.61,311300000.0
2008-03-18 19:24:00,98.61,98.62,98.565,98.59,314100000.0
2008-03-18 19:25:00,98.595,98.72,98.59,98.69,243800000.0
2008-03-18 19:26:00,98.69,98.7,98.65,98.665,227300000.0
2008-03-18 19:27:00,98.665,98.725,98.665,98.725,360300000.0
2008-03-18 19:28:00,98.725,98.795,98.72,98.755,198600000.0
2008-03-18 19:29:00,98.755,98.76,98.705,98.71,207400000.0
2008-03-18 19:30:00,98.715,98.75,98.715,98.75,229100000.0
2008-03-18 19:31:00,98.75,98.805,98.74,98.76,253600000.0
2008-03-18 19:32:00,98.76,98.76,98.74,98.75,243400000.0
2008-03-18 19:33:00,98.75,98.755,98.68,98.68,184400000.0
2008-03-18 19:34:00,98.68,98.71,98.66,98.71,164600000.0
2008-03-18 19:35:00,98.71,98.72,98.65,98.66,250600000.0
2008-03-18 19:36:00,98.66,98.66,98.64,98.65,262700000.0
2008-03-18 19:37:00,98.65,98.665,98.61,98.62,155700000.0
2008-03-18 19:38:00,98.615,98.64,98.6,98.605,169900000.0
2008-03-18 19:39:00,98.61,98.61,98.56,98.57,206600000.0
2008-03-18 19:40:00,98.57,98.59,98.565,98.59,129700000.0
2008-03-18 19:41:00,98.59,98.6,98.565,98.58,175800000.0
2008-03-18 19:42:00,98.58,98.65,98.58,98.61,205900000.0
2008-03-18 19:43:00,98.61,98.62,98.575,98.585,194300000.0
2008-03-18 19:44:00,98.595,98.61,98.575,98.61,153500000.0
2008-03-18 19:45:00,98.61,98.61,98.57,98.575,1172100000.0
2008-03-18 19:46:00,98.575,98.6,98.57,98.6,372700000.0
2008-03-18 19:47:00,98.6,98.61,98.58,98.59,548000000.0
2008-03-18 19:48:00,98.59,98.595,98.58,98.59,142700000.0
2008-03-18 19:49:00,98.59,98.61,98.575,98.58,210700000.0
2008-03-18 19:50:00,98.58,98.63,98.58,98.62,260000000.0
2008-03-18 19:51:00,98.62,98.67,98.62,98.67,212500000.0
2008-03-18 19:52:00,98.67,98.71,98.67,98.68,1058300000.0
2008-03-18 19:53:00,98.68,98.69,98.675,98.69,274800000.0
2008-03-18 19:54:00,98.69,98.7,98.68,98.69,305500000.0
2008-03-18 19:55:00,98.69,98.7,98.68,98.68,180300000.0
2008-03-18 19:56:00,98.68,98.68,98.64,98.64,196100000.0
2008-03-18 19:57:00,98.64,98.66,98.63,98.64,222700000.0
2008-03-18 19:58:00,98.64,98.65,98.625,98.64,237400000.0
2008-03-18 19:59:00,98.64,98.64,98.62,98.63,260500000.0
2008-03-18 20:00:00,98.63,98.64,98.6,98.64,233100000.0
2008-03-18 20:01:00,98.64,98.705,98.63,98.705,1206500000.0
2008-03-18 20:02:00,98.705,98.78,98.705,98.78,959500000.0
2008-03-18 20:03:00,98.78,98.785,98.705,98.715,896600000.0
2008-03-18 20:04:00,98.715,98.745,98.705,98.73,1142800000.0
2008-03-18 20:05:00,98.73,98.735,98.685,98.69,1004200000.0
2008-03-18 20:06:00,98.69,98.715,98.68,98.69,155500000.0
2008-03-18 20:07:00,98.69,98.71,98.685,98.705,125400000.0
2008-03-18 20:08:00,98.705,98.77,98.7,98.76,132600000.0
2008-03-18 20:09:00,98.76,98.77,98.7,98.735,223800000.0
2008-03-18 20:10:00,98.735,98.735,98.69,98.7,178200000.0
2008-03-18 20:11:00,98.7,98.785,98.7,98.765,152100000.0
2008-03-18 20:12:00,98.765,98.77,98.71,98.71,121700000.0
2008-03-18 20:13:00,98.71,98.74,98.66,98.66,194600000.0
2008-03-18 20:14:00,98.66,98.66,98.36,98.44,349200000.0
2008-03-18 20:15:00,98.43,98.46,98.03,98.035,511400000.0
2008-03-18 20:16:00,98.105,98.105,97.815,97.915,798800000.0
2008-03-18 20:17:00,97.915,98.285,97.915,98.215,731200000.0
2008-03-18 20:18:00,98.205,98.345,98.16,98.34,439900000.0
2008-03-18 20:19:00,98.345,98.715,98.345,98.695,508300000.0
2008-03-18 20:20:00,98.7,98.7,98.58,98.655,454200000.0
2008-03-18 20:21:00,98.66,98.67,98.515,98.53,615400000.0
2008-03-18 20:22:00,98.535,98.535,98.375,98.375,695300000.0
2008-03-18 20:23:00,98.36,98.365,98.28,98.325,1201300000.0
2008-03-18 20:24:00,98.315,98.325,98.255,98.275,1500600000.0
2008-03-18 20:25:00,98.28,98.37,98.28,98.315,1752700000.0
2008-03-18 20:26:00,98.315,98.315,98.07,98.125,718300000.0
2008-03-18 20:27:00,98.125,98.155,98.055,98.105,824200000.0
2008-03-18 20:28:00,98.105,98.265,98.07,98.25,1069700000.0
2008-03-18 20:29:00,98.255,98.3,98.165,98.185,1659700000.0
2008-03-18 20:30:00,98.175,98.225,98.1,98.13,1062150000.0
2008-03-18 20:31:00,98.135,98.16,98.035,98.055,831700000.0
2008-03-18 20:32:00,98.06,98.095,97.875,97.875,802500000.0
2008-03-18 20:33:00,97.865,98.045,97.85,98.015,952400000.0
2008-03-18 20:34:00,98.015,98.15,97.97,98.11,1176800000.0
2008-03-18 20:35:00,98.115,98.185,98.07,98.145,573400000.0
2008-03-18 20:36:00,98.14,98.175,98.08,98.08,941000000.0
2008-03-18 20:37:00,98.08,98.15,98.06,98.07,1674100004.0
2008-03-18 20:38:00,98.06,98.1,98.02,98.03,943700001.0
2008-03-18 20:39:00,98.03,98.12,98.03,98.09,822000000.0
2008-03-18 20:40:00,98.09,98.16,98.09,98.16,865800000.0
2008-03-18 20:41:00,98.17,98.2,98.11,98.15,780100000.0
2008-03-18 20:42:00,98.15,98.18,98.11,98.15,772350000.0
2008-03-18 20:43:00,98.15,98.3,98.14,98.29,676700000.0
2008-03-18 20:44:00,98.29,98.31,98.21,98.21,624000000.0
2008-03-18 20:45:00,98.21,98.3,98.2,98.27,655500000.0
2008-03-18 20:46:00,98.27,98.3,98.26,98.3,1357200001.0
2008-03-18 20:47:00,98.3,98.44,98.29,98.41,1746000000.0
2008-03-18 20:48:00,98.41,98.61,98.41,98.59,1081300000.0
2008-03-18 20:49:00,98.6,98.66,98.56,98.58,492800000.0
2008-03-18 20:50:00,98.58,98.78,98.58,98.78,933999999.0
2008-03-18 20:51:00,98.78,98.9,98.72,98.9,1763300001.0
2008-03-18 20:52:00,98.9,99.03,98.895,99.0,1053100000.0
2008-03-18 20:53:00,99.0,99.0,98.865,98.865,940700000.0
2008-03-18 20:54:00,98.865,98.87,98.79,98.86,495100000.0
2008-03-18 20:55:00,98.86,98.92,98.84,98.865,698200000.0
2008-03-18 20:56:00,98.87,98.97,98.855,98.95,785900000.0
2008-03-18 20:57:00,98.95,98.96,98.89,98.92,743700000.0
2008-03-18 20:58:00,98.92,99.03,98.91,99.03,926000000.0
2008-03-18 20:59:00,99.03,99.115,99.03,99.085,1035000000.0
2008-03-18 21:00:00,99.09,99.13,99.06,99.13,772900000.0
2008-03-18 21:01:00,99.13,99.225,99.13,99.14,621200000.0
2008-03-18 21:02:00,99.14,99.14,98.965,98.98,414200000.0
2008-03-18 21:03:00,98.985,99.075,98.97,99.02,576100001.0
2008-03-18 21:04:00,99.02,99.095,98.955,99.08,774400004.0
2008-03-18 21:05:00,99.065,99.065,98.945,99.025,259499999.0
2008-03-18 21:06:00,99.03,99.085,99.03,99.065,319400000.0
2008-03-18 21:07:00,99.065,99.11,99.06,99.11,973200000.0
2008-03-18 21:08:00,99.11,99.18,99.1,99.14,1081800000.0
2008-03-18 21:09:00,99.14,99.24,99.13,99.22,1257100001.0
2008-03-18 21:10:00,99.22,99.375,99.22,99.35,1208400000.0
2008-03-18 21:11:00,99.35,99.51,99.35,99.47,1773100000.0
2008-03-18 21:12:00,99.47,99.475,99.35,99.36,1585500000.0
2008-03-18 21:13:00,99.36,99.39,99.34,99.37,983000000.0
2008-03-18 21:14:00,99.37,99.37,99.31,99.315,928800000.0
2008-03-18 21:15:00,99.31,99.34,99.3,99.31,986300000.0
2008-03-18 21:16:00,99.31,99.33,99.31,99.31,1000800000.0
2008-03-18 21:17:00,99.31,99.33,99.275,99.29,793000000.0
2008-03-18 21:18:00,99.29,99.32,99.27,99.29,881600000.0
2008-03-18 21:19:00,99.29,99.3,99.26,99.29,654900000.0
2008-03-18 21:20:00,99.29,99.38,99.29,99.37,1089100000.0
2008-03-18 21:21:00,99.37,99.4,99.36,99.38,1198500000.0
2008-03-18 21:22:00,99.38,99.38,99.3,99.33,1667100000.0
2008-03-18 21:23:00,99.34,99.41,99.34,99.38,1420600004.0
2008-03-18 21:24:00,99.38,99.42,99.36,99.42,1522599998.0
2008-03-18 21:25:00,99.42,99.45,99.4,99.45,774500000.0
2008-03-18 21:26:00,99.45,99.56,99.45,99.53,1060100000.0
2008-03-18 21:27:00,99.51,99.51,99.43,99.45,925300000.0
2008-03-18 21:28:00,99.45,99.46,99.42,99.42,1059800000.0
2008-03-18 21:29:00,99.42,99.425,99.38,99.38,931000000.0
2008-03-18 21:30:00,99.38,99.39,99.33,99.36,828600000.0
2008-03-18 21:31:00,99.36,99.37,99.33,99.33,1052100000.0
2008-03-18 21:32:00,99.34,99.38,99.32,99.36,969200000.0
2008-03-18 21:33:00,99.355,99.38,99.35,99.38,847000000.0
2008-03-18 21:34:00,99.38,99.39,99.34,99.34,942300000.0
2008-03-18 21:35:00,99.34,99.38,99.34,99.37,978700000.0
2008-03-18 21:36:00,99.37,99.38,99.34,99.365,894300000.0
2008-03-18 21:37:00,99.365,99.49,99.345,99.49,797100000.0
2008-03-18 21:38:00,99.49,99.5,99.46,99.49,1078700000.0
2008-03-18 21:39:00,99.49,99.56,99.48,99.56,1058299999.0
2008-03-18 21:40:00,99.56,99.65,99.54,99.635,1394199998.0
2008-03-18 21:41:00,99.635,99.68,99.63,99.65,1440600000.0
2008-03-18 21:42:00,99.65,99.69,99.64,99.66,1564899993.0
2008-03-18 21:43:00,99.66,99.7,99.65,99.66,1943400000.0
2008-03-18 21:44:00,99.66,99.7,99.65,99.68,1994099999.0
2008-03-18 21:45:00,99.69,99.7,99.63,99.64,1891400001.0
2008-03-18 21:46:00,99.64,99.66,99.63,99.65,1557800000.0
2008-03-18 21:47:00,99.65,99.66,99.62,99.645,1666200003.0
2008-03-18 21:48:00,99.635,99.65,99.59,99.595,926500000.0
2008-03-18 21:49:00,99.595,99.6,99.56,99.56,1100400001.0
2008-03-18 21:50:00,99.57,99.62,99.54,99.565,895400000.0
2008-03-18 21:51:00,99.565,99.58,99.54,99.56,777200000.0
2008-03-18 21:52:00,99.56,99.56,99.495,99.505,832000000.0
2008-03-18 21:53:00,99.505,99.51,99.46,99.465,674300000.0
2008-03-18 21:54:00,99.46,99.525,99.4,99.475,675700000.0
2008-03-18 21:55:00,99.475,99.5,99.475,99.5,694000000.0
2008-03-18 21:56:00,99.49,99.55,99.49,99.54,1201099999.0
2008-03-18 21:57:00,99.54,99.57,99.52,99.57,947000000.0
2008-03-18 21:58:00,99.57,99.57,99.54,99.56,634700000.0
2008-03-18 21:59:00,99.56,99.58,99.545,99.56,1170700000.0
2008-03-18 22:00:00,99.56,99.56,99.53,99.55,754000000.0
2008-03-18 22:01:00,99.55,99.57,99.55,99.57,692900001.0
2008-03-18 22:02:00,99.57,99.605,99.56,99.605,1024000000.0
2008-03-18 22:03:00,99.62,99.67,99.61,99.66,933199999.0
2008-03-18 22:04:00,99.66,99.7,99.65,99.68,875700000.0
2008-03-18 22:05:00,99.68,99.73,99.68,99.7,1009300000.0
2008-03-18 22:06:00,99.7,99.8,99.7,99.79,1524800000.0
2008-03-18 22:07:00,99.79,99.97,99.77,99.88,1295700000.0
2008-03-18 22:08:00,99.88,99.91,99.84,99.84,1332899980.0
2008-03-18 22:09:00,99.84,99.85,99.8,99.83,789600000.0
2008-03-18 22:10:00,99.83,99.84,99.82,99.82,882900000.0
2008-03-18 22:11:00,99.82,99.83,99.705,99.77,832000000.0
2008-03-18 22:12:00,99.77,99.77,99.7,99.72,736500000.0
2008-03-18 22:13:00,99.73,99.79,99.7,99.775,786300000.0
2008-03-18 22:14:00,99.79,99.79,99.75,99.78,785600000.0
2008-03-18 22:15:00,99.78,99.83,99.78,99.83,564500000.0
2008-03-18 22:16:00,99.83,99.84,99.75,99.755,749800000.0
2008-03-18 22:17:00,99.755,99.795,99.73,99.74,662600000.0
2008-03-18 22:18:00,99.74,99.75,99.74,99.74,985300000.0
2008-03-18 22:19:00,99.74,99.74,99.73,99.74,924200000.0
2008-03-18 22:20:00,99.74,99.75,99.705,99.745,627700000.0
2008-03-18 22:21:00,99.745,99.82,99.745,99.795,614300000.0
2008-03-18 22:22:00,99.8,99.87,99.8,99.825,520800000.0
2008-03-18 22:23:00,99.825,99.835,99.8,99.82,119100000.0
2008-03-18 22:24:00,99.82,99.83,99.815,99.815,102500000.0
2008-03-18 22:25:00,99.815,99.825,99.775,99.78,119700000.0
2008-03-18 22:26:00,99.78,99.78,99.76,99.765,102300000.0
2008-03-18 22:27:00,99.765,99.765,99.755,99.755,96800000.0
2008-03-18 22:28:00,99.755,99.78,99.755,99.765,129800000.0
2008-03-18 22:29:00,99.765,99.78,99.76,99.78,158000000.0
2008-03-18 22:30:00,99.78,99.78,99.71,99.72,107800000.0
2008-03-18 22:31:00,99.72,99.77,99.72,99.755,548300000.0
2008-03-18 22:32:00,99.755,99.79,99.745,99.77,755800000.0
2008-03-18 22:33:00,99.77,99.79,99.75,99.75,749500000.0
2008-03-18 22:34:00,99.75,99.785,99.75,99.785,897300000.0
2008-03-18 22:35:00,99.785,99.825,99.76,99.78,837000000.0
2008-03-18 22:36:00,99.78,99.78,99.76,99.77,921100000.0
2008-03-18 22:37:00,99.77,99.77,99.715,99.72,879500000.0
2008-03-18 22:38:00,99.72,99.73,99.71,99.72,641100000.0
2008-03-18 22:39:00,99.72,99.73,99.72,99.73,842800000.0
2008-03-18 22:40:00,99.73,99.74,99.705,99.74,854800000.0
2008-03-18 22:41:00,99.74,99.75,99.74,99.75,1160800000.0
2008-03-18 22:42:00,99.75,99.75,99.75,99.75,878800000.0
2008-03-18 22:43:00,99.75,99.75,99.735,99.75,827600000.0
2008-03-18 22:44:00,99.75,99.75,99.75,99.75,832000000.0
2008-03-18 22:45:00,99.75,99.75,99.75,99.75,824000000.0
2008-03-18 22:46:00,99.75,99.775,99.75,99.75,1589299933.0
2008-03-18 22:47:00,99.75,99.78,99.75,99.77,1117799958.0
2008-03-18 22:48:00,99.77,99.78,99.75,99.77,575000000.0
2008-03-18 22:49:00,99.77,99.78,99.75,99.78,885100000.0
2008-03-18 22:50:00,99.77,99.78,99.77,99.77,836000000.0
2008-03-18 22:51:00,99.77,99.78,99.77,99.78,397800000.0
2008-03-18 22:52:00,99.78,99.79,99.775,99.78,480700000.0
2008-03-18 22:53:00,99.78,99.78,99.77,99.77,1196800000.0
2008-03-18 22:54:00,99.77,99.79,99.76,99.78,1294200000.0
2008-03-18 22:55:00,99.78,99.78,99.74,99.75,407400000.0
2008-03-18 22:56:00,99.75,99.77,99.75,99.75,1906300000.0
2008-03-18 22:57:00,99.75,99.78,99.75,99.77,1837700000.0
2008-03-18 22:58:00,99.77,99.82,99.76,99.81,1658699988.0
2008-03-18 22:59:00,99.81,99.87,99.77,99.82,1581200000.0
2008-03-18 23:00:00,100.04,100.06,100.01,100.05,1334000000.0
2008-03-18 23:01:00,100.06,100.06,100.05,100.05,1334000000.0
2008-03-18 23:02:00,99.79,99.8,99.76,99.79,1334000000.0
2008-03-18 23:03:00,99.79,99.82,99.78,99.8,1732399999.0
2008-03-18 23:04:00,100.09,100.09,100.09,100.09,1393600000.0
2008-03-18 23:05:00,99.81,99.81,99.79,99.79,1393600000.0
2008-03-18 23:06:00,99.79,99.79,99.78,99.785,1827600000.0
2008-03-18 23:07:00,99.785,99.81,99.78,99.8,1588400000.0
2008-03-18 23:08:00,100.08,100.09,100.08,100.08,1716900000.0
2008-03-18 23:09:00,100.09,100.11,100.08,100.09,1716900000.0
2008-03-18 23:10:00,100.12,100.33,100.09,100.33,1716900000.0
2008-03-18 23:11:00,99.8,99.805,99.78,99.8,1716900000.0
2008-03-18 23:12:00,99.8,99.8,99.78,99.79,663800000.0
2008-03-18 23:13:00,99.79,99.8,99.78,99.78,1041500000.0
2008-03-18 23:14:00,99.78,99.795,99.78,99.79,1365599970.0
2008-03-18 23:15:00,99.79,99.79,99.79,99.79,1228400000.0
2008-03-18 23:16:00,99.79,99.8,99.79,99.8,1142000000.0
2008-03-18 23:17:00,99.8,99.81,99.78,99.78,1805700000.0
2008-03-18 23:18:00,99.78,99.8,99.775,99.78,1801399986.0
2008-03-18 23:19:00,99.78,99.8,99.78,99.8,872499997.0
2008-03-18 23:20:00,99.8,99.8,99.795,99.795,177100000.0
2008-03-18 23:21:00,99.795,99.81,99.78,99.81,671500000.0
2008-03-18 23:22:00,99.78,99.81,99.78,99.81,1010100000.0
2008-03-18 23:23:00,99.81,99.9,99.81,99.89,1729400000.0
2008-03-18 23:24:00,99.89,99.92,99.89,99.91,1924800000.0
2008-03-18 23:25:00,99.91,99.91,99.88,99.91,1716800000.0
2008-03-18 23:26:00,99.91,99.96,99.9,99.96,1488000000.0
2008-03-18 23:27:00,99.96,99.96,99.92,99.95,2001600001.0
2008-03-18 23:28:00,100.22,100.24,100.19,100.21,1670000001.0
2008-03-18 23:29:00,100.2,100.22,100.16,100.22,1670000001.0
2008-03-18 23:30:00,99.94,99.96,99.925,99.94,1670000001.0
2008-03-18 23:31:00,99.94,99.95,99.94,99.95,1491200000.0
2008-03-18 23:32:00,99.95,99.95,99.91,99.91,1607599997.0
2008-03-18 23:33:00,99.91,99.94,99.91,99.94,2016799993.0
2008-03-18 23:34:00,100.22,100.26,100.22,100.25,518600000.0
2008-03-18 23:35:00,99.95,99.97,99.925,99.95,518600000.0
2008-03-18 23:36:00,99.95,99.96,99.945,99.95,454600000.0
2008-03-18 23:37:00,99.95,99.96,99.945,99.95,1560100000.0
2008-03-18 23:38:00,99.95,99.96,99.94,99.95,1315300000.0
2008-03-18 23:39:00,99.95,99.96,99.94,99.95,258400000.0
2008-03-18 23:40:00,99.95,99.95,99.945,99.945,177600000.0
2008-03-18 23:41:00,99.945,99.96,99.945,99.96,764000000.0
2008-03-18 23:42:00,99.96,99.96,99.95,99.96,1064700000.0
2008-03-18 23:43:00,99.96,100.02,99.96,100.02,1211000000.0
2008-03-18 23:44:00,100.02,100.02,99.98,99.98,1003100000.0
2008-03-18 23:45:00,99.98,100.03,99.98,100.03,1199100000.0
2008-03-18 23:46:00,100.03,100.04,100.03,100.03,986000000.0
2008-03-18 23:47:00,100.03,100.06,100.03,100.045,1339200000.0
2008-03-18 23:48:00,100.06,100.06,99.95,100.0,1174500004.0
2008-03-18 23:49:00,100.0,100.01,99.98,99.985,796700008.0
2008-03-18 23:50:00,99.985,100.005,99.98,100.0,1940900000.0
2008-03-18 23:51:00,100.0,100.07,99.99,100.06,683000000.0
2008-03-18 23:52:00,100.06,100.09,99.99,100.025,804700000.0
2008-03-18 23:53:00,100.04,100.06,100.035,100.05,1341800000.0
2008-03-18 23:54:00,100.05,100.075,100.05,100.065,1089600000.0
2008-03-18 23:55:00,100.065,100.065,100.03,100.06,1796500000.0
2008-03-18 23:56:00,100.06,100.075,100.04,100.05,1414100004.0
2008-03-18 23:57:00,100.05,100.05,99.96,100.0,882500000.0
2008-03-18 23:58:00,100.0,100.025,100.0,100.02,1961199999.0
2008-03-18 23:59:00,100.02,100.05,100.0,100.03,447300000.0
2008-03-19 00:00:00,100.03,100.05,100.01,100.05,1593000000.0
2008-03-19 00:01:00,100.05,100.06,100.04,100.045,654000000.0
2008-03-19 00:02:00,100.045,100.065,100.025,100.04,1120399997.0
2008-03-19 00:03:00,100.04,100.065,100.03,100.065,905700000.0
2008-03-19 00:04:00,100.065,100.11,100.05,100.085,280500000.0
2008-03-19 00:05:00,100.085,100.09,100.05,100.07,1409799998.0
2008-03-19 00:06:00,100.12,100.13,100.12,100.13,510600000.0
2008-03-19 00:07:00,100.065,100.095,100.065,100.08,510600000.0
2008-03-19 00:08:00,100.08,100.1,100.08,100.08,1896600000.0
2008-03-19 00:09:00,100.08,100.115,100.08,100.115,1071600000.0
2008-03-19 00:10:00,100.115,100.33,100.1,100.33,830000000.0
2008-03-19 00:11:00,100.325,100.33,100.3,100.3,1056000014.0
2008-03-19 00:12:00,100.3,100.36,100.3,100.345,1957600030.0
2008-03-19 00:13:00,100.345,100.44,100.345,100.42,2141200005.0
2008-03-19 00:14:00,100.42,100.42,100.38,100.39,969100001.0
2008-03-19 00:15:00,100.39,100.43,100.38,100.39,1189900001.0
2008-03-19 00:16:00,100.39,100.4,100.38,100.385,1537499971.0
2008-03-19 00:17:00,100.385,100.39,100.35,100.375,1061700000.0
2008-03-19 00:18:00,100.375,100.38,100.35,100.37,638600000.0
2008-03-19 00:19:00,100.37,100.39,100.355,100.36,831300000.0
2008-03-19 00:20:00,100.36,100.36,100.34,100.35,733000000.0
2008-03-19 00:21:00,100.35,100.355,100.32,100.34,816800000.0
2008-03-19 00:22:00,100.34,100.34,100.28,100.29,536900000.0
2008-03-19 00:23:00,100.29,100.315,100.27,100.275,662900000.0
2008-03-19 00:24:00,100.275,100.29,100.24,100.28,895100000.0
2008-03-19 00:25:00,100.28,100.29,100.17,100.23,1225300000.0
2008-03-19 00:26:00,100.23,100.23,100.2,100.23,1292300000.0
2008-03-19 00:27:00,100.23,100.23,100.19,100.22,1306500000.0
2008-03-19 00:28:00,100.22,100.23,100.185,100.2,857900000.0
2008-03-19 00:29:00,100.2,100.22,100.16,100.21,580200000.0
2008-03-19 00:30:00,100.21,100.25,100.2,100.22,902200000.0
2008-03-19 00:31:00,100.22,100.22,100.19,100.19,324100000.0
2008-03-19 00:32:00,100.19,100.22,100.19,100.22,631800000.0
2008-03-19 00:33:00,100.22,100.23,100.195,100.23,511800000.0
2008-03-19 00:34:00,100.23,100.25,100.215,100.23,580800000.0
2008-03-19 00:35:00,100.23,100.24,100.23,100.23,611099999.0
2008-03-19 00:36:00,100.235,100.25,100.21,100.21,401300000.0
2008-03-19 00:37:00,100.21,100.22,100.16,100.22,709900000.0
2008-03-19 00:38:00,100.22,100.24,100.165,100.2,670800000.0
2008-03-19 00:39:00,100.2,100.22,100.195,100.21,748000000.0
2008-03-19 00:40:00,100.21,100.25,100.21,100.24,1131200000.0
2008-03-19 00:41:00,100.24,100.29,100.24,100.27,724000000.0
2008-03-19 00:42:00,100.27,100.32,100.26,100.32,928500000.0
2008-03-19 00:43:00,100.33,100.37,100.31,100.33,959600000.0
2008-03-19 00:44:00,100.33,100.34,100.31,100.34,978700002.0
2008-03-19 00:45:00,100.34,100.36,100.34,100.36,727800000.0
2008-03-19 00:46:00,100.36,100.36,100.28,100.285,437900000.0
2008-03-19 00:47:00,100.285,100.285,100.16,100.19,413800000.0
2008-03-19 00:48:00,100.19,100.195,100.15,100.175,699900000.0
2008-03-19 00:49:00,100.175,100.175,100.11,100.115,337800000.0
2008-03-19 00:50:00,100.115,100.12,100.095,100.1,1447200000.0
2008-03-19 00:51:00,100.1,100.1,100.02,100.07,1065500000.0
2008-03-19 00:52:00,100.06,100.1,100.02,100.1,1476900000.0
2008-03-19 00:53:00,100.1,100.14,100.09,100.125,973400000.0
2008-03-19 00:54:00,100.125,100.17,100.125,100.155,858900000.0
2008-03-19 00:55:00,100.155,100.155,100.12,100.12,716900000.0
2008-03-19 00:56:00,100.12,100.125,100.115,100.115,819700000.0
2008-03-19 00:57:00,100.115,100.115,100.09,100.105,688500000.0
2008-03-19 00:58:00,100.105,100.105,100.095,100.1,413300000.0
2008-03-19 00:59:00,100.1,100.1,100.03,100.04,1007700000.0
2008-03-19 01:00:00,100.04,100.11,100.025,100.09,880400000.0
2008-03-19 01:01:00,100.08,100.16,100.07,100.15,358400000.0
2008-03-19 01:02:00,100.15,100.16,100.11,100.12,512500000.0
2008-03-19 01:03:00,100.12,100.13,100.09,100.105,412200000.0
2008-03-19 01:04:00,100.115,100.15,100.115,100.13,533300000.0
2008-03-19 01:05:00,100.13,100.13,100.13,100.13,976800000.0
2008-03-19 01:06:00,100.13,100.14,100.13,100.14,601000000.0
2008-03-19 01:07:00,100.14,100.14,100.1,100.105,786400000.0
2008-03-19 01:08:00,100.105,100.12,100.105,100.115,179900000.0
2008-03-19 01:09:00,100.115,100.13,100.11,100.12,679000000.0
2008-03-19 01:10:00,100.12,100.13,100.08,100.09,756400000.0
2008-03-19 01:11:00,100.09,100.11,100.085,100.09,630700000.0
2008-03-19 01:12:00,100.09,100.09,100.04,100.05,556000000.0
2008-03-19 01:13:00,100.05,100.08,100.035,100.075,489500001.0
2008-03-19 01:14:00,100.075,100.12,100.07,100.11,794400000.0
2008-03-19 01:15:00,100.11,100.11,100.09,100.1,855900000.0
2008-03-19 01:16:00,100.1,100.12,100.09,100.11,693900000.0
2008-03-19 01:17:00,100.11,100.11,100.1,100.11,968000000.0
2008-03-19 01:18:00,100.11,100.11,100.09,100.1,979800000.0
2008-03-19 01:19:00,100.1,100.1,100.1,100.1,994400000.0
2008-03-19 01:20:00,100.1,100.14,100.1,100.14,1122500000.0
2008-03-19 01:21:00,100.14,100.17,100.13,100.17,958700000.0
2008-03-19 01:22:00,100.17,100.19,100.17,100.18,1192600000.0
2008-03-19 01:23:00,100.18,100.18,100.145,100.18,973400000.0
2008-03-19 01:24:00,100.18,100.18,100.18,100.18,531700000.0
2008-03-19 01:25:00,100.18,100.18,100.17,100.18,522000000.0
2008-03-19 01:26:00,100.18,100.18,100.12,100.13,852200000.0
2008-03-19 01:27:00,100.13,100.17,100.12,100.16,756800000.0
2008-03-19 01:28:00,100.16,100.18,100.15,100.17,840500000.0
2008-03-19 01:29:00,100.17,100.17,100.13,100.16,908600000.0
2008-03-19 01:30:00,100.16,100.17,100.11,100.13,958200000.0
2008-03-19 01:31:00,100.13,100.14,100.12,100.13,1077200000.0
2008-03-19 01:32:00,100.13,100.18,100.12,100.16,1049300000.0
2008-03-19 01:33:00,100.15,100.16,100.12,100.12,1088800000.0
2008-03-19 01:34:00,100.12,100.13,100.12,100.12,1009900000.0
2008-03-19 01:35:00,100.12,100.12,100.09,100.09,1098100000.0
2008-03-19 01:36:00,100.09,100.1,100.07,100.07,1001800000.0
2008-03-19 01:37:00,100.08,100.11,100.07,100.08,1199800000.0
2008-03-19 01:38:00,100.08,100.12,100.07,100.12,837600000.0
2008-03-19 01:39:00,100.12,100.12,100.1,100.11,861300000.0
2008-03-19 01:40:00,100.11,100.12,100.06,100.07,1700500000.0
2008-03-19 01:41:00,100.07,100.07,100.04,100.04,1273000000.0
2008-03-19 01:42:00,100.04,100.06,100.04,100.05,1025700000.0
2008-03-19 01:43:00,100.05,100.06,99.995,100.01,964500000.0
2008-03-19 01:44:00,100.0,100.03,99.97,99.97,206400000.0
2008-03-19 01:45:00,99.97,99.98,99.96,99.96,142700000.0
2008-03-19 01:46:00,99.96,99.96,99.905,99.92,148500000.0
2008-03-19 01:47:00,99.92,99.92,99.86,99.87,124800000.0
2008-03-19 01:48:00,99.87,99.9,99.87,99.9,146600000.0
2008-03-19 01:49:00,99.9,99.91,99.86,99.86,138700000.0
2008-03-19 01:50:00,99.87,99.91,99.86,99.9,139000000.0
2008-03-19 01:51:00,99.9,99.9,99.88,99.9,115600000.0
2008-03-19 01:52:00,99.9,99.9,99.87,99.88,113400000.0
2008-03-19 01:53:00,99.88,99.88,99.86,99.88,160500000.0
2008-03-19 01:54:00,99.88,99.91,99.86,99.9,126600000.0
2008-03-19 01:55:00,99.91,99.96,99.91,99.94,173300000.0
2008-03-19 01:56:00,99.94,99.94,99.82,99.84,122200000.0
2008-03-19 01:57:00,99.84,99.84,99.745,99.775,205900000.0
2008-03-19 01:58:00,99.775,99.825,99.765,99.815,534500000.0
2008-03-19 01:59:00,99.825,99.85,99.815,99.845,200500000.0
2008-03-19 02:00:00,99.845,99.85,99.75,99.75,315600000.0
2008-03-19 02:01:00,99.75,99.79,99.75,99.76,186600000.0
2008-03-19 02:02:00,99.76,99.76,99.685,99.705,454200000.0
2008-03-19 02:03:00,99.705,99.72,99.69,99.69,466600000.0
2008-03-19 02:04:00,99.69,99.7,99.675,99.69,289800000.0
2008-03-19 02:05:00,99.69,99.71,99.64,99.64,226100000.0
2008-03-19 02:06:00,99.64,99.64,99.54,99.61,375800000.0
2008-03-19 02:07:00,99.61,99.61,99.56,99.595,273200000.0
2008-03-19 02:08:00,99.595,99.62,99.585,99.6,210700000.0
2008-03-19 02:09:00,99.6,99.6,99.51,99.575,211900000.0
2008-03-19 02:10:00,99.58,99.58,99.52,99.52,276700000.0
2008-03-19 02:11:00,99.52,99.52,99.415,99.43,335800000.0
2008-03-19 02:12:00,99.435,99.49,99.41,99.41,294100000.0
2008-03-19 02:13:00,99.41,99.46,99.38,99.445,261800000.0
2008-03-19 02:14:00,99.44,99.46,99.44,99.46,366600000.0
2008-03-19 02:15:00,99.46,99.47,99.43,99.46,280900000.0
2008-03-19 02:16:00,99.46,99.53,99.46,99.53,274200000.0
2008-03-19 02:17:00,99.52,99.55,99.48,99.53,134800000.0
2008-03-19 02:18:00,99.53,99.54,99.515,99.515,209700000.0
2008-03-19 02:19:00,99.515,99.55,99.505,99.55,274800000.0
2008-03-19 02:20:00,99.55,99.56,99.53,99.54,169800000.0
2008-03-19 02:21:00,99.54,99.55,99.53,99.545,314500000.0
2008-03-19 02:22:00,99.545,99.55,99.52,99.52,515800000.0
2008-03-19 02:23:00,99.52,99.545,99.47,99.545,322200000.0
2008-03-19 02:24:00,99.545,99.55,99.545,99.545,146000000.0
2008-03-19 02:25:00,99.545,99.55,99.51,99.54,191000000.0
2008-03-19 02:26:00,99.54,99.55,99.535,99.55,221500000.0
2008-03-19 02:27:00,99.55,99.55,99.54,99.54,149000000.0
2008-03-19 02:28:00,99.54,99.54,99.51,99.53,473500000.0
2008-03-19 02:29:00,99.53,99.53,99.515,99.53,207400000.0
2008-03-19 02:30:00,99.53,99.53,99.51,99.53,228000000.0
2008-03-19 02:31:00,99.53,99.53,99.51,99.52,121400000.0
2008-03-19 02:32:00,99.52,99.53,99.52,99.53,153200000.0
2008-03-19 02:33:00,99.52,99.53,99.51,99.53,118200000.0
2008-03-19 02:34:00,99.53,99.54,99.525,99.54,321400000.0
2008-03-19 02:35:00,99.54,99.55,99.54,99.55,223000000.0
2008-03-19 02:36:00,99.555,99.59,99.555,99.59,798400000.0
2008-03-19 02:37:00,99.59,99.6,99.575,99.59,301500000.0
2008-03-19 02:38:00,99.59,99.6,99.59,99.6,407000000.0
2008-03-19 02:39:00,99.6,99.63,99.6,99.61,496400000.0
2008-03-19 02:40:00,99.61,99.64,99.6,99.64,489000000.0
2008-03-19 02:41:00,99.64,99.69,99.64,99.68,373200000.0
2008-03-19 02:42:00,99.68,99.72,99.68,99.705,165000000.0
2008-03-19 02:43:00,99.71,99.75,99.7,99.7,260000000.0
2008-03-19 02:44:00,99.7,99.74,99.7,99.7,153700000.0
2008-03-19 02:45:00,99.7,99.74,99.7,99.73,163700000.0
2008-03-19 02:46:00,99.73,99.74,99.69,99.71,285300000.0
2008-03-19 02:47:00,99.71,99.72,99.7,99.72,332800000.0
2008-03-19 02:48:00,99.72,99.72,99.68,99.69,121200000.0
2008-03-19 02:49:00,99.69,99.69,99.66,99.66,126400000.0
2008-03-19 02:50:00,99.66,99.665,99.645,99.65,338100000.0
2008-03-19 02:51:00,99.65,99.665,99.645,99.66,212700000.0
2008-03-19 02:52:00,99.66,99.66,99.635,99.66,199000000.0
2008-03-19 02:53:00,99.66,99.7,99.625,99.66,155700000.0
2008-03-19 02:54:00,99.66,99.665,99.63,99.655,162400000.0
2008-03-19 02:55:00,99.665,99.67,99.6,99.61,331800000.0
2008-03-19 02:56:00,99.62,99.66,99.61,99.645,120100000.0
2008-03-19 02:57:00,99.645,99.66,99.63,99.65,162400000.0
2008-03-19 02:58:00,99.65,99.67,99.64,99.65,183700000.0
2008-03-19 02:59:00,99.65,99.68,99.65,99.68,153200000.0
2008-03-19 03:00:00,99.68,99.74,99.68,99.74,156900000.0
2008-03-19 03:01:00,99.73,99.78,99.73,99.78,163500000.0
2008-03-19 03:02:00,99.78,99.83,99.75,99.83,151300000.0
2008-03-19 03:03:00,99.825,99.86,99.8,99.84,171400000.0
2008-03-19 03:04:00,99.84,99.845,99.82,99.84,177800000.0
2008-03-19 03:05:00,99.84,99.865,99.84,99.84,144200000.0
2008-03-19 03:06:00,99.84,99.89,99.84,99.89,144500000.0
2008-03-19 03:07:00,99.89,100.01,99.89,99.98,294600000.0
2008-03-19 03:08:00,99.98,100.11,99.98,100.04,169400000.0
2008-03-19 03:09:00,100.04,100.11,100.04,100.06,141000000.0
2008-03-19 03:10:00,100.06,100.06,99.985,100.0,126300000.0
2008-03-19 03:11:00,100.0,100.01,99.92,99.925,159500000.0
2008-03-19 03:12:00,99.925,99.96,99.925,99.925,481100000.0
2008-03-19 03:13:00,99.925,99.925,99.875,99.9,406000000.0
2008-03-19 03:14:00,99.895,99.91,99.86,99.885,216700000.0
2008-03-19 03:15:00,99.88,99.96,99.88,99.96,117200000.0
2008-03-19 03:16:00,99.96,99.96,99.92,99.92,120000000.0
2008-03-19 03:17:00,99.92,99.93,99.895,99.92,129000000.0
2008-03-19 03:18:00,99.92,99.97,99.92,99.95,117300000.0
2008-03-19 03:19:00,99.95,99.975,99.94,99.975,119300000.0
2008-03-19 03:20:00,99.98,100.04,99.97,100.03,153900000.0
2008-03-19 03:21:00,100.03,100.06,100.02,100.06,145000000.0
2008-03-19 03:22:00,100.06,100.06,99.97,99.97,268000000.0
2008-03-19 03:23:00,99.97,99.99,99.95,99.99,254300000.0
2008-03-19 03:24:00,99.99,100.02,99.98,99.99,128200000.0
2008-03-19 03:25:00,99.99,100.02,99.98,99.98,173900000.0
2008-03-19 03:26:00,99.99,100.02,99.98,99.99,175900000.0
2008-03-19 03:27:00,99.99,100.02,99.98,100.01,153100000.0
2008-03-19 03:28:00,100.01,100.02,99.98,99.98,133200000.0
2008-03-19 03:29:00,99.98,99.99,99.97,99.97,150200000.0
2008-03-19 03:30:00,99.97,99.98,99.96,99.97,137800000.0
2008-03-19 03:31:00,99.97,99.98,99.96,99.98,167500000.0
2008-03-19 03:32:00,99.98,100.02,99.97,100.01,158200000.0
2008-03-19 03:33:00,100.01,100.01,99.97,99.97,144000000.0
2008-03-19 03:34:00,99.975,100.01,99.97,100.0,147400000.0
2008-03-19 03:35:00,100.0,100.02,99.99,100.0,140400000.0
2008-03-19 03:36:00,100.0,100.0,99.98,99.99,142600000.0
2008-03-19 03:37:00,99.99,99.99,99.97,99.97,198600000.0
2008-03-19 03:38:00,99.965,99.965,99.93,99.96,180400000.0
2008-03-19 03:39:00,99.96,99.97,99.94,99.94,137300000.0
2008-03-19 03:40:00,99.94,99.94,99.875,99.9,145100000.0
2008-03-19 03:41:00,99.895,99.94,99.89,99.92,173400000.0
2008-03-19 03:42:00,99.92,99.93,99.91,99.93,140000000.0
2008-03-19 03:43:00,99.92,99.93,99.91,99.91,148600000.0
2008-03-19 03:44:00,99.91,99.97,99.91,99.96,149500000.0
2008-03-19 03:45:00,99.96,99.96,99.92,99.95,165600000.0
2008-03-19 03:46:00,99.95,99.95,99.92,99.94,192600000.0
2008-03-19 03:47:00,99.94,99.95,99.93,99.94,145800000.0
2008-03-19 03:48:00,99.94,99.94,99.92,99.92,169600000.0
2008-03-19 03:49:00,99.92,99.92,99.88,99.88,166300000.0
2008-03-19 03:50:00,99.88,99.9,99.88,99.9,157800000.0
2008-03-19 03:51:00,99.9,99.92,99.89,99.89,140200000.0
2008-03-19 03:52:00,99.89,99.91,99.89,99.9,138400000.0
2008-03-19 03:53:00,99.9,99.91,99.87,99.88,136900000.0
2008-03-19 03:54:00,99.88,99.89,99.88,99.88,112300000.0
2008-03-19 03:55:00,99.88,99.9,99.855,99.89,142800000.0
2008-03-19 03:56:00,99.88,99.88,99.84,99.84,133600000.0
2008-03-19 03:57:00,99.84,99.84,99.82,99.82,134300000.0
2008-03-19 03:58:00,99.82,99.82,99.79,99.79,123100000.0
2008-03-19 03:59:00,99.79,99.82,99.79,99.82,118500000.0
2008-03-19 04:00:00,99.84,99.85,99.81,99.84,132100000.0
2008-03-19 04:01:00,99.84,99.84,99.795,99.81,142100000.0
2008-03-19 04:02:00,99.81,99.81,99.765,99.78,178800000.0
2008-03-19 04:03:00,99.78,99.785,99.77,99.775,153400000.0
2008-03-19 04:04:00,99.775,99.79,99.765,99.79,156400000.0
2008-03-19 04:05:00,99.79,99.8,99.78,99.79,124300000.0
2008-03-19 04:06:00,99.79,99.79,99.77,99.79,135700000.0
2008-03-19 04:07:00,99.79,99.79,99.74,99.75,141000000.0
2008-03-19 04:08:00,99.75,99.81,99.74,99.8,131100000.0
2008-03-19 04:09:00,99.8,99.84,99.8,99.83,126000000.0
2008-03-19 04:10:00,99.82,99.82,99.785,99.81,232600000.0
2008-03-19 04:11:00,99.81,99.82,99.79,99.81,165800000.0
2008-03-19 04:12:00,99.81,99.81,99.79,99.79,117800000.0
2008-03-19 04:13:00,99.79,99.79,99.78,99.79,113200000.0
2008-03-19 04:14:00,99.79,99.79,99.695,99.72,191600000.0
2008-03-19 04:15:00,99.72,99.73,99.71,99.72,128800000.0
2008-03-19 04:16:00,99.72,99.73,99.71,99.725,197800000.0
2008-03-19 04:17:00,99.725,99.76,99.725,99.75,215600000.0
2008-03-19 04:18:00,99.75,99.75,99.68,99.71,162600000.0
2008-03-19 04:19:00,99.71,99.71,99.67,99.67,131800000.0
2008-03-19 04:20:00,99.67,99.68,99.66,99.67,125200000.0
2008-03-19 04:21:00,99.67,99.68,99.67,99.68,150600000.0
2008-03-19 04:22:00,99.68,99.705,99.67,99.67,174100000.0
2008-03-19 04:23:00,99.67,99.68,99.66,99.66,119400000.0
2008-03-19 04:24:00,99.66,99.67,99.66,99.67,127900000.0
2008-03-19 04:25:00,99.67,99.7,99.665,99.7,126800000.0
2008-03-19 04:26:00,99.7,99.7,99.68,99.68,142000000.0
2008-03-19 04:27:00,99.68,99.69,99.68,99.69,145900000.0
2008-03-19 04:28:00,99.69,99.69,99.68,99.69,166900000.0
2008-03-19 04:29:00,99.69,99.69,99.68,99.68,110500000.0
2008-03-19 04:30:00,99.68,99.69,99.68,99.68,121300000.0
2008-03-19 04:31:00,99.68,99.68,99.68,99.68,111500000.0
2008-03-19 04:32:00,99.675,99.68,99.66,99.68,126900000.0
2008-03-19 04:33:00,99.68,99.68,99.67,99.68,140600000.0
2008-03-19 04:34:00,99.68,99.68,99.67,99.68,115300000.0
2008-03-19 04:35:00,99.68,99.68,99.67,99.67,123100000.0
2008-03-19 04:36:00,99.67,99.7,99.67,99.685,250800000.0
2008-03-19 04:37:00,99.685,99.69,99.68,99.69,115200000.0
2008-03-19 04:38:00,99.69,99.69,99.68,99.68,123300000.0
2008-03-19 04:39:00,99.68,99.69,99.68,99.69,136600000.0
2008-03-19 04:40:00,99.69,99.71,99.69,99.71,126900000.0
2008-03-19 04:41:00,99.71,99.71,99.7,99.71,123600000.0
2008-03-19 04:42:00,99.71,99.71,99.7,99.71,149400000.0
2008-03-19 04:43:00,99.71,99.72,99.71,99.71,149200000.0
2008-03-19 04:44:00,99.71,99.75,99.71,99.74,185300000.0
2008-03-19 04:45:00,99.74,99.79,99.74,99.77,152400000.0
2008-03-19 04:46:00,99.77,99.82,99.77,99.81,150200000.0
2008-03-19 04:47:00,99.81,99.81,99.78,99.78,180600000.0
2008-03-19 04:48:00,99.78,99.8,99.775,99.78,163600000.0
2008-03-19 04:49:00,99.78,99.79,99.78,99.78,125600000.0
2008-03-19 04:50:00,99.78,99.79,99.775,99.775,140000000.0
2008-03-19 04:51:00,99.775,99.775,99.765,99.765,132700000.0
2008-03-19 04:52:00,99.765,99.8,99.765,99.8,198500000.0
2008-03-19 04:53:00,99.8,99.81,99.79,99.8,131000000.0
2008-03-19 04:54:00,99.8,99.8,99.785,99.79,123000000.0
2008-03-19 04:55:00,99.79,99.81,99.79,99.8,163000000.0
2008-03-19 04:56:00,99.805,99.81,99.805,99.81,111000000.0
2008-03-19 04:57:00,99.81,99.81,99.765,99.765,127400000.0
2008-03-19 04:58:00,99.765,99.765,99.72,99.72,137700000.0
2008-03-19 04:59:00,99.72,99.72,99.68,99.7,125400000.0
2008-03-19 05:00:00,99.7,99.7,99.68,99.68,117400000.0
2008-03-19 05:01:00,99.68,99.7,99.68,99.69,126200000.0
2008-03-19 05:02:00,99.69,99.69,99.66,99.66,145100000.0
2008-03-19 05:03:00,99.66,99.66,99.63,99.64,160200000.0
2008-03-19 05:04:00,99.64,99.65,99.535,99.535,160000000.0
2008-03-19 05:05:00,99.535,99.57,99.535,99.57,122700000.0
2008-03-19 05:06:00,99.57,99.59,99.57,99.59,124200000.0
2008-03-19 05:07:00,99.59,99.605,99.575,99.58,134200000.0
2008-03-19 05:08:00,99.58,99.595,99.575,99.58,161100000.0
2008-03-19 05:09:00,99.58,99.58,99.485,99.55,142350000.0
2008-03-19 05:10:00,99.55,99.55,99.48,99.495,146600000.0
2008-03-19 05:11:00,99.495,99.51,99.49,99.49,142800000.0
2008-03-19 05:12:00,99.49,99.5,99.475,99.48,243100000.0
2008-03-19 05:13:00,99.44,99.51,99.44,99.5,143600000.0
2008-03-19 05:14:00,99.5,99.5,99.46,99.46,157100000.0
2008-03-19 05:15:00,99.46,99.46,99.45,99.45,186800000.0
2008-03-19 05:16:00,99.45,99.455,99.43,99.43,176100000.0
2008-03-19 05:17:00,99.43,99.43,99.355,99.385,474900000.0
2008-03-19 05:18:00,99.385,99.43,99.385,99.395,143400000.0
2008-03-19 05:19:00,99.395,99.4,99.355,99.365,230400000.0
2008-03-19 05:20:00,99.365,99.435,99.365,99.435,189100000.0
2008-03-19 05:21:00,99.435,99.47,99.435,99.47,127300000.0
2008-03-19 05:22:00,99.47,99.53,99.46,99.53,128800000.0
2008-03-19 05:23:00,99.53,99.575,99.53,99.545,196800000.0
2008-03-19 05:24:00,99.545,99.595,99.525,99.595,235600000.0
2008-03-19 05:25:00,99.585,99.62,99.56,99.56,174400000.0
2008-03-19 05:26:00,99.555,99.56,99.475,99.505,210200000.0
2008-03-19 05:27:00,99.505,99.505,99.495,99.5,261200000.0
2008-03-19 05:28:00,99.5,99.52,99.5,99.51,163100000.0
2008-03-19 05:29:00,99.52,99.55,99.52,99.53,132900000.0
2008-03-19 05:30:00,99.53,99.625,99.53,99.625,186600000.0
2008-03-19 05:31:00,99.625,99.625,99.54,99.54,158200000.0
2008-03-19 05:32:00,99.54,99.55,99.53,99.55,145900000.0
2008-03-19 05:33:00,99.55,99.58,99.55,99.57,125700000.0
2008-03-19 05:34:00,99.57,99.575,99.56,99.575,351600000.0
2008-03-19 05:35:00,99.575,99.585,99.575,99.575,112200000.0
2008-03-19 05:36:00,99.575,99.575,99.565,99.57,409500000.0
2008-03-19 05:37:00,99.57,99.57,99.56,99.565,359200000.0
2008-03-19 05:38:00,99.565,99.565,99.55,99.56,169400000.0
2008-03-19 05:39:00,99.56,99.56,99.545,99.56,210800000.0
2008-03-19 05:40:00,99.56,99.56,99.54,99.54,119000000.0
2008-03-19 05:41:00,99.54,99.55,99.54,99.55,111400000.0
2008-03-19 05:42:00,99.55,99.58,99.54,99.54,116000000.0
2008-03-19 05:43:00,99.54,99.54,99.53,99.54,139100000.0
2008-03-19 05:44:00,99.54,99.56,99.53,99.55,132100000.0
2008-03-19 05:45:00,99.55,99.56,99.55,99.56,157100000.0
2008-03-19 05:46:00,99.56,99.58,99.55,99.55,122200000.0
2008-03-19 05:47:00,99.55,99.56,99.55,99.555,178600000.0
2008-03-19 05:48:00,99.555,99.555,99.54,99.55,152700000.0
2008-03-19 05:49:00,99.55,99.56,99.54,99.55,131200000.0
2008-03-19 05:50:00,99.55,99.57,99.55,99.55,166200000.0
2008-03-19 05:51:00,99.55,99.565,99.55,99.56,170800000.0
2008-03-19 05:52:00,99.56,99.56,99.52,99.52,126000000.0
2008-03-19 05:53:00,99.52,99.53,99.5,99.51,142200000.0
2008-03-19 05:54:00,99.51,99.51,99.42,99.425,231500000.0
2008-03-19 05:55:00,99.425,99.43,99.395,99.395,160000000.0
2008-03-19 05:56:00,99.395,99.43,99.365,99.42,219500000.0
2008-03-19 05:57:00,99.41,99.47,99.41,99.47,115200000.0
2008-03-19 05:58:00,99.46,99.48,99.45,99.47,113000000.0
2008-03-19 05:59:00,99.47,99.47,99.45,99.45,123700000.0
2008-03-19 06:00:00,99.45,99.45,99.39,99.39,151400000.0
2008-03-19 06:01:00,99.4,99.4,99.375,99.38,175200000.0
2008-03-19 06:02:00,99.375,99.395,99.355,99.365,263400000.0
2008-03-19 06:03:00,99.365,99.37,99.355,99.365,161200000.0
2008-03-19 06:04:00,99.365,99.37,99.36,99.36,165900000.0
2008-03-19 06:05:00,99.36,99.37,99.35,99.355,153800000.0
2008-03-19 06:06:00,99.355,99.4,99.355,99.39,165300000.0
2008-03-19 06:07:00,99.39,99.4,99.39,99.4,137000000.0
2008-03-19 06:08:00,99.41,99.41,99.38,99.39,128300000.0
2008-03-19 06:09:00,99.39,99.39,99.31,99.31,151400000.0
2008-03-19 06:10:00,99.31,99.33,99.27,99.31,202400000.0
2008-03-19 06:11:00,99.31,99.33,99.3,99.3,156600000.0
2008-03-19 06:12:00,99.3,99.35,99.3,99.34,95100000.0
2008-03-19 06:13:00,99.34,99.36,99.315,99.33,103100000.0
2008-03-19 06:14:00,99.33,99.33,99.24,99.26,137900000.0
2008-03-19 06:15:00,99.26,99.27,99.25,99.26,136500000.0
2008-03-19 06:16:00,99.26,99.27,99.235,99.235,349600000.0
2008-03-19 06:17:00,99.24,99.24,99.19,99.195,375400000.0
2008-03-19 06:18:00,99.195,99.23,99.195,99.22,230300000.0
2008-03-19 06:19:00,99.22,99.28,99.22,99.28,170800000.0
2008-03-19 06:20:00,99.28,99.3,99.28,99.3,115700000.0
2008-03-19 06:21:00,99.3,99.34,99.3,99.33,113800000.0
2008-03-19 06:22:00,99.33,99.33,99.32,99.32,115000000.0
2008-03-19 06:23:00,99.32,99.34,99.295,99.33,127000000.0
2008-03-19 06:24:00,99.33,99.37,99.315,99.36,118890000.0
2008-03-19 06:25:00,99.36,99.37,99.34,99.37,96230000.0
2008-03-19 06:26:00,99.365,99.39,99.36,99.39,115500000.0
2008-03-19 06:27:00,99.39,99.4,99.37,99.37,116500000.0
2008-03-19 06:28:00,99.37,99.38,99.37,99.37,116500000.0
2008-03-19 06:29:00,99.37,99.37,99.325,99.335,193300000.0
2008-03-19 06:30:00,99.325,99.335,99.32,99.335,205000000.0
2008-03-19 06:31:00,99.335,99.34,99.29,99.29,127300000.0
2008-03-19 06:32:00,99.29,99.3,99.26,99.29,163600000.0
2008-03-19 06:33:00,99.29,99.29,99.26,99.26,159100000.0
2008-03-19 06:34:00,99.25,99.26,99.235,99.26,117700000.0
2008-03-19 06:35:00,99.26,99.27,99.25,99.25,119400000.0
2008-03-19 06:36:00,99.25,99.255,99.22,99.23,474400000.0
2008-03-19 06:37:00,99.23,99.23,99.215,99.225,392400000.0
2008-03-19 06:38:00,99.225,99.23,99.185,99.22,381000000.0
2008-03-19 06:39:00,99.22,99.23,99.22,99.22,113300000.0
2008-03-19 06:40:00,99.22,99.24,99.215,99.24,179700000.0
2008-03-19 06:41:00,99.24,99.25,99.21,99.21,120200000.0
2008-03-19 06:42:00,99.21,99.22,99.21,99.22,171700000.0
2008-03-19 06:43:00,99.22,99.25,99.21,99.25,141500000.0
2008-03-19 06:44:00,99.25,99.25,99.21,99.21,242300000.0
2008-03-19 06:45:00,99.21,99.24,99.21,99.23,156300000.0
2008-03-19 06:46:00,99.23,99.23,99.19,99.19,182000000.0
2008-03-19 06:47:00,99.19,99.2,99.15,99.155,398700000.0
2008-03-19 06:48:00,99.155,99.17,99.155,99.17,341600000.0
2008-03-19 06:49:00,99.17,99.18,99.145,99.15,329300000.0
2008-03-19 06:50:00,99.15,99.16,99.135,99.14,328300000.0
2008-03-19 06:51:00,99.14,99.17,99.14,99.16,193800000.0
2008-03-19 06:52:00,99.16,99.18,99.145,99.18,119300000.0
2008-03-19 06:53:00,99.18,99.2,99.18,99.185,112600000.0
2008-03-19 06:54:00,99.185,99.22,99.185,99.215,232300000.0
2008-03-19 06:55:00,99.215,99.215,99.19,99.19,142000000.0
2008-03-19 06:56:00,99.19,99.19,99.18,99.19,134200000.0
2008-03-19 06:57:00,99.19,99.21,99.18,99.2,179300000.0
2008-03-19 06:58:00,99.2,99.22,99.19,99.19,142700000.0
2008-03-19 06:59:00,99.19,99.19,99.15,99.16,180100000.0
2008-03-19 07:00:00,99.17,99.17,99.14,99.14,175300000.0
2008-03-19 07:01:00,99.14,99.14,99.11,99.13,115500000.0
2008-03-19 07:02:00,99.13,99.13,99.115,99.12,155100000.0
2008-03-19 07:03:00,99.12,99.13,99.115,99.13,128300000.0
2008-03-19 07:04:00,99.12,99.13,99.115,99.115,492400000.0
2008-03-19 07:05:00,99.115,99.12,99.07,99.07,387300000.0
2008-03-19 07:06:00,99.07,99.08,99.065,99.075,337700000.0
2008-03-19 07:07:00,99.075,99.1,99.075,99.1,155700000.0
2008-03-19 07:08:00,99.1,99.11,99.1,99.1,179600000.0
2008-03-19 07:09:00,99.1,99.11,99.08,99.1,148500000.0
2008-03-19 07:10:00,99.1,99.12,99.09,99.095,168200000.0
2008-03-19 07:11:00,99.095,99.095,98.995,98.995,288300001.0
2008-03-19 07:12:00,98.995,99.005,98.955,98.955,220700000.0
2008-03-19 07:13:00,98.955,98.955,98.81,98.815,198100000.0
2008-03-19 07:14:00,98.82,98.86,98.795,98.855,170000000.0
2008-03-19 07:15:00,98.86,98.86,98.82,98.855,318900000.0
2008-03-19 07:16:00,98.855,98.9,98.855,98.88,201400000.0
2008-03-19 07:17:00,98.87,98.89,98.845,98.845,738000000.0
2008-03-19 07:18:00,98.845,98.9,98.83,98.89,570900000.0
2008-03-19 07:19:00,98.885,98.915,98.87,98.915,467800000.0
2008-03-19 07:20:00,98.915,98.915,98.84,98.84,355900000.0
2008-03-19 07:21:00,98.84,98.91,98.825,98.91,207900000.0
2008-03-19 07:22:00,98.9,98.94,98.895,98.94,156700000.0
2008-03-19 07:23:00,98.94,98.95,98.895,98.95,207000000.0
2008-03-19 07:24:00,98.95,98.96,98.94,98.96,130200000.0
2008-03-19 07:25:00,98.96,98.98,98.95,98.97,132600000.0
2008-03-19 07:26:00,98.97,98.97,98.94,98.94,145400000.0
2008-03-19 07:27:00,98.935,98.94,98.91,98.92,149700000.0
2008-03-19 07:28:00,98.92,98.92,98.845,98.855,148500000.0
2008-03-19 07:29:00,98.855,98.895,98.855,98.87,256400000.0
2008-03-19 07:30:00,98.87,98.895,98.86,98.895,179900000.0
2008-03-19 07:31:00,98.895,98.91,98.89,98.91,124500000.0
2008-03-19 07:32:00,98.915,98.935,98.91,98.91,143100000.0
2008-03-19 07:33:00,98.91,98.91,98.88,98.895,152000000.0
2008-03-19 07:34:00,98.895,98.895,98.875,98.895,197800000.0
2008-03-19 07:35:00,98.895,98.925,98.885,98.925,246900000.0
2008-03-19 07:36:00,98.925,98.94,98.915,98.94,154700000.0
2008-03-19 07:37:00,98.94,98.95,98.93,98.95,130800000.0
2008-03-19 07:38:00,98.95,98.98,98.94,98.97,156100000.0
2008-03-19 07:39:00,98.97,99.02,98.97,98.99,137100000.0
2008-03-19 07:40:00,98.99,98.99,98.965,98.99,148100000.0
2008-03-19 07:41:00,98.99,99.0,98.98,98.99,132200000.0
2008-03-19 07:42:00,98.99,99.0,98.97,98.99,148400000.0
2008-03-19 07:43:00,98.99,99.03,98.985,99.02,133300000.0
2008-03-19 07:44:00,99.02,99.06,99.01,99.06,157300000.0
2008-03-19 07:45:00,99.06,99.08,99.06,99.07,138500000.0
2008-03-19 07:46:00,99.07,99.1,99.07,99.1,422400000.0
2008-03-19 07:47:00,99.1,99.15,99.08,99.14,152100000.0
2008-03-19 07:48:00,99.14,99.19,99.14,99.18,248900000.0
2008-03-19 07:49:00,99.18,99.19,99.16,99.16,144500000.0
2008-03-19 07:50:00,99.16,99.16,99.14,99.14,249400000.0
2008-03-19 07:51:00,99.14,99.15,99.13,99.14,149400000.0
2008-03-19 07:52:00,99.14,99.15,99.14,99.14,124200000.0
2008-03-19 07:53:00,99.14,99.14,99.12,99.14,245100000.0
2008-03-19 07:54:00,99.14,99.15,99.13,99.14,140600000.0
2008-03-19 07:55:00,99.14,99.15,99.1,99.1,185200000.0
2008-03-19 07:56:00,99.1,99.1,99.07,99.09,136700000.0
2008-03-19 07:57:00,99.09,99.09,99.06,99.07,147000000.0
2008-03-19 07:58:00,99.07,99.07,99.05,99.06,145000000.0
2008-03-19 07:59:00,99.06,99.07,99.04,99.07,137400000.0
2008-03-19 08:00:00,99.07,99.1,99.07,99.09,208900000.0
2008-03-19 08:01:00,99.09,99.1,99.08,99.1,257300000.0
2008-03-19 08:02:00,99.1,99.15,99.09,99.11,275200000.0
2008-03-19 08:03:00,99.1,99.12,99.09,99.12,297500000.0
2008-03-19 08:04:00,99.12,99.165,99.115,99.14,788200000.0
2008-03-19 08:05:00,99.14,99.14,99.11,99.13,967700000.0
2008-03-19 08:06:00,99.13,99.21,99.13,99.2,684399999.0
2008-03-19 08:07:00,99.2,99.205,99.19,99.19,291300000.0
2008-03-19 08:08:00,99.19,99.22,99.19,99.2,157800000.0
2008-03-19 08:09:00,99.2,99.22,99.16,99.2,159500000.0
2008-03-19 08:10:00,99.2,99.21,99.19,99.2,137800000.0
2008-03-19 08:11:00,99.2,99.27,99.19,99.26,525900000.0
2008-03-19 08:12:00,99.26,99.27,99.245,99.26,432800000.0
2008-03-19 08:13:00,99.26,99.27,99.22,99.23,146500000.0
2008-03-19 08:14:00,99.23,99.28,99.23,99.26,144000000.0
2008-03-19 08:15:00,99.26,99.29,99.25,99.29,169300000.0
2008-03-19 08:16:00,99.29,99.3,99.26,99.29,260500000.0
2008-03-19 08:17:00,99.29,99.3,99.28,99.3,170600000.0
2008-03-19 08:18:00,99.3,99.33,99.3,99.32,137000000.0
2008-03-19 08:19:00,99.32,99.33,99.28,99.3,137400000.0
2008-03-19 08:20:00,99.3,99.3,99.26,99.28,152300000.0
2008-03-19 08:21:00,99.28,99.3,99.27,99.27,146800000.0
2008-03-19 08:22:00,99.27,99.28,99.27,99.27,132600000.0
2008-03-19 08:23:00,99.27,99.27,99.225,99.25,151600000.0
2008-03-19 08:24:00,99.25,99.28,99.24,99.26,182800000.0
2008-03-19 08:25:00,99.26,99.28,99.22,99.24,188400000.0
2008-03-19 08:26:00,99.24,99.28,99.24,99.25,361300000.0
2008-03-19 08:27:00,99.25,99.29,99.245,99.29,246200000.0
2008-03-19 08:28:00,99.29,99.335,99.29,99.335,217900000.0
2008-03-19 08:29:00,99.335,99.35,99.325,99.35,339300000.0
2008-03-19 08:30:00,99.35,99.365,99.305,99.36,238800000.0
2008-03-19 08:31:00,99.36,99.41,99.35,99.4,211000000.0
2008-03-19 08:32:00,99.395,99.455,99.395,99.45,213800000.0
2008-03-19 08:33:00,99.45,99.46,99.42,99.42,280200000.0
2008-03-19 08:34:00,99.42,99.46,99.38,99.38,317800000.0
2008-03-19 08:35:00,99.38,99.44,99.38,99.425,283400000.0
2008-03-19 08:36:00,99.425,99.43,99.38,99.39,252700000.0
2008-03-19 08:37:00,99.39,99.46,99.39,99.44,293700000.0
2008-03-19 08:38:00,99.44,99.44,99.41,99.41,270500000.0
2008-03-19 08:39:00,99.41,99.41,99.39,99.41,313500000.0
2008-03-19 08:40:00,99.41,99.42,99.39,99.39,171100000.0
2008-03-19 08:41:00,99.39,99.4,99.36,99.37,238100000.0
2008-03-19 08:42:00,99.37,99.37,99.34,99.355,181600000.0
2008-03-19 08:43:00,99.355,99.37,99.34,99.35,211100000.0
2008-03-19 08:44:00,99.35,99.36,99.3,99.305,280900000.0
2008-03-19 08:45:00,99.31,99.32,99.28,99.3,199500000.0
2008-03-19 08:46:00,99.3,99.3,99.28,99.3,185900000.0
2008-03-19 08:47:00,99.3,99.34,99.29,99.295,178600000.0
2008-03-19 08:48:00,99.295,99.3,99.26,99.27,169300000.0
2008-03-19 08:49:00,99.26,99.26,99.23,99.26,207500000.0
2008-03-19 08:50:00,99.26,99.29,99.25,99.28,181500000.0
2008-03-19 08:51:00,99.28,99.31,99.225,99.23,201100000.0
2008-03-19 08:52:00,99.23,99.23,99.205,99.215,195000000.0
2008-03-19 08:53:00,99.22,99.22,99.18,99.18,214900000.0
2008-03-19 08:54:00,99.18,99.19,99.155,99.18,215600000.0
2008-03-19 08:55:00,99.18,99.185,99.17,99.18,164400000.0
2008-03-19 08:56:00,99.165,99.195,99.165,99.185,158800000.0
2008-03-19 08:57:00,99.185,99.22,99.175,99.22,191385484.0
2008-03-19 08:58:00,99.22,99.22,99.19,99.21,248200000.0
2008-03-19 08:59:00,99.21,99.225,99.19,99.22,249400000.0
2008-03-19 09:00:00,99.22,99.22,99.16,99.16,307400000.0
2008-03-19 09:01:00,99.16,99.205,99.16,99.17,312700000.0
2008-03-19 09:02:00,99.17,99.17,99.12,99.13,291200000.0
2008-03-19 09:03:00,99.13,99.13,99.03,99.03,235600000.0
2008-03-19 09:04:00,99.03,99.04,98.95,98.99,222300000.0
2008-03-19 09:05:00,98.99,99.035,98.98,99.025,209300000.0
2008-03-19 09:06:00,99.025,99.13,99.02,99.09,256500000.0
2008-03-19 09:07:00,99.09,99.1,99.05,99.06,196200000.0
2008-03-19 09:08:00,99.06,99.08,99.015,99.03,355500000.0
2008-03-19 09:09:00,99.045,99.05,99.0,99.0,312400000.0
2008-03-19 09:10:00,99.0,99.02,98.98,99.01,199800000.0
2008-03-19 09:11:00,99.01,99.07,98.98,99.065,220500000.0
2008-03-19 09:12:00,99.065,99.12,99.06,99.1,165100000.0
2008-03-19 09:13:00,99.1,99.14,99.03,99.03,204900000.0
2008-03-19 09:14:00,99.03,99.05,98.955,98.97,641200000.0
2008-03-19 09:15:00,98.965,99.04,98.965,99.04,373100000.0
2008-03-19 09:16:00,99.03,99.04,98.99,99.0,247100000.0
2008-03-19 09:17:00,99.0,99.015,98.96,98.98,373800000.0
2008-03-19 09:18:00,98.98,98.985,98.915,98.935,696300000.0
2008-03-19 09:19:00,98.935,98.98,98.92,98.965,302400000.0
2008-03-19 09:20:00,98.965,98.98,98.95,98.96,251200000.0
2008-03-19 09:21:00,98.96,98.96,98.91,98.94,254700000.0
2008-03-19 09:22:00,98.94,98.97,98.93,98.96,223200000.0
2008-03-19 09:23:00,98.96,99.0,98.96,98.99,217000000.0
2008-03-19 09:24:00,98.98,98.985,98.955,98.975,423000000.0
2008-03-19 09:25:00,98.975,99.04,98.95,99.03,282836896.0
2008-03-19 09:26:00,99.03,99.03,99.0,99.02,549600000.0
2008-03-19 09:27:00,99.02,99.05,99.01,99.05,213800000.0
2008-03-19 09:28:00,99.05,99.08,99.03,99.07,227200000.0
2008-03-19 09:29:00,99.07,99.11,99.07,99.09,460200000.0
2008-03-19 09:30:00,99.1,99.12,99.07,99.08,610500000.0
2008-03-19 09:31:00,99.08,99.12,99.065,99.11,715100000.0
2008-03-19 09:32:00,99.11,99.12,99.07,99.07,232000000.0
2008-03-19 09:33:00,99.07,99.09,99.045,99.08,231400000.0
2008-03-19 09:34:00,99.08,99.11,99.06,99.1,219800000.0
2008-03-19 09:35:00,99.09,99.1,99.04,99.05,233100000.0
2008-03-19 09:36:00,99.04,99.06,99.0,99.01,271500000.0
2008-03-19 09:37:00,99.01,99.05,99.01,99.04,203900000.0
2008-03-19 09:38:00,99.04,99.1,99.04,99.06,254500000.0
2008-03-19 09:39:00,99.06,99.07,99.03,99.07,222300000.0
2008-03-19 09:40:00,99.07,99.09,99.02,99.03,259500000.0
2008-03-19 09:41:00,99.03,99.07,99.02,99.035,299600000.0
2008-03-19 09:42:00,99.03,99.055,99.025,99.03,323600000.0
2008-03-19 09:43:00,99.03,99.05,99.005,99.02,313000000.0
2008-03-19 09:44:00,99.02,99.04,99.02,99.02,313900000.0
2008-03-19 09:45:00,99.02,99.03,98.99,99.0,253500000.0
2008-03-19 09:46:00,98.995,99.02,98.99,99.02,253600000.0
2008-03-19 09:47:00,99.02,99.045,99.01,99.02,285600000.0
2008-03-19 09:48:00,99.02,99.04,99.02,99.03,310700000.0
2008-03-19 09:49:00,99.02,99.055,99.02,99.05,870800000.0
2008-03-19 09:50:00,99.05,99.09,99.05,99.06,359200000.0
2008-03-19 09:51:00,99.06,99.065,99.0,99.01,272600000.0
2008-03-19 09:52:00,99.01,99.02,99.01,99.01,302800000.0
2008-03-19 09:53:00,99.01,99.045,99.01,99.04,236300000.0
2008-03-19 09:54:00,99.04,99.085,99.04,99.085,415500000.0
2008-03-19 09:55:00,99.1,99.1,99.08,99.09,314200000.0
2008-03-19 09:56:00,99.09,99.09,99.07,99.075,366200000.0
2008-03-19 09:57:00,99.075,99.09,99.07,99.07,346300000.0
2008-03-19 09:58:00,99.07,99.09,99.05,99.06,354600000.0
2008-03-19 09:59:00,99.06,99.07,99.03,99.05,431200000.0
2008-03-19 10:00:00,99.05,99.07,99.04,99.05,337300000.0
2008-03-19 10:01:00,99.05,99.06,99.04,99.05,322000000.0
2008-03-19 10:02:00,99.05,99.05,98.99,99.0,360600000.0
2008-03-19 10:03:00,99.0,99.0,98.96,98.98,249400000.0
2008-03-19 10:04:00,98.98,99.0,98.96,98.96,324800000.0
2008-03-19 10:05:00,98.96,98.98,98.96,98.97,274700000.0
2008-03-19 10:06:00,98.97,98.98,98.9,98.93,261100000.0
2008-03-19 10:07:00,98.93,98.96,98.91,98.93,286800000.0
2008-03-19 10:08:00,98.93,98.94,98.92,98.94,213900000.0
2008-03-19 10:09:00,98.94,98.98,98.94,98.98,246700000.0
2008-03-19 10:10:00,98.98,98.98,98.96,98.96,231600000.0
2008-03-19 10:11:00,98.96,98.96,98.925,98.93,973300000.0
2008-03-19 10:12:00,98.93,98.955,98.89,98.905,725400000.0
2008-03-19 10:13:00,98.9,98.9,98.865,98.88,473800000.0
2008-03-19 10:14:00,98.885,98.895,98.87,98.885,866800000.0
2008-03-19 10:15:00,98.885,98.9,98.88,98.88,407700000.0
2008-03-19 10:16:00,98.88,98.9,98.88,98.9,211500000.0
2008-03-19 10:17:00,98.9,98.91,98.9,98.9,212700000.0
2008-03-19 10:18:00,98.9,98.91,98.89,98.9,232200000.0
2008-03-19 10:19:00,98.9,98.925,98.89,98.925,805600000.0
2008-03-19 10:20:00,98.925,98.965,98.86,98.88,568600000.0
2008-03-19 10:21:00,98.88,98.88,98.86,98.87,204900000.0
2008-03-19 10:22:00,98.87,98.91,98.87,98.9,233000000.0
2008-03-19 10:23:00,98.9,98.91,98.88,98.9,242700000.0
2008-03-19 10:24:00,98.9,98.93,98.88,98.91,395500000.0
2008-03-19 10:25:00,98.91,98.92,98.83,98.84,233300000.0
2008-03-19 10:26:00,98.84,98.84,98.67,98.67,259700000.0
2008-03-19 10:27:00,98.67,98.67,98.625,98.64,294700000.0
2008-03-19 10:28:00,98.64,98.64,98.57,98.57,353500000.0
2008-03-19 10:29:00,98.57,98.59,98.565,98.58,440500000.0
2008-03-19 10:30:00,98.58,98.585,98.565,98.585,1644800000.0
2008-03-19 10:31:00,98.585,98.595,98.52,98.57,407200000.0
2008-03-19 10:32:00,98.57,98.61,98.56,98.61,240400000.0
2008-03-19 10:33:00,98.61,98.685,98.61,98.67,524600000.0
2008-03-19 10:34:00,98.665,98.685,98.64,98.67,672100000.0
2008-03-19 10:35:00,98.67,98.67,98.575,98.58,282400000.0
2008-03-19 10:36:00,98.58,98.59,98.48,98.51,171000000.0
2008-03-19 10:37:00,98.515,98.525,98.48,98.505,183500000.0
2008-03-19 10:38:00,98.505,98.56,98.495,98.56,170700000.0
2008-03-19 10:39:00,98.56,98.56,98.485,98.53,221200000.0
2008-03-19 10:40:00,98.53,98.53,98.5,98.52,168700000.0
2008-03-19 10:41:00,98.52,98.52,98.395,98.41,192700000.0
2008-03-19 10:42:00,98.42,98.44,98.4,98.42,145000000.0
2008-03-19 10:43:00,98.42,98.43,98.33,98.35,139700000.0
2008-03-19 10:44:00,98.35,98.4,98.35,98.395,148100000.0
2008-03-19 10:45:00,98.395,98.395,98.36,98.37,168900000.0
2008-03-19 10:46:00,98.37,98.4,98.345,98.345,184700000.0
2008-03-19 10:47:00,98.345,98.345,98.285,98.29,327200000.0
2008-03-19 10:48:00,98.29,98.29,98.06,98.185,548400000.0
2008-03-19 10:49:00,98.195,98.195,98.145,98.195,1495300000.0
2008-03-19 10:50:00,98.195,98.195,97.83,97.83,727300000.0
2008-03-19 10:51:00,97.83,97.84,97.66,97.825,349000000.0
2008-03-19 10:52:00,97.815,97.965,97.815,97.955,1438000000.0
2008-03-19 10:53:00,97.97,98.105,97.93,98.1,1230000001.0
2008-03-19 10:54:00,98.095,98.18,98.065,98.16,1079900001.0
2008-03-19 10:55:00,98.16,98.235,98.07,98.08,492200000.0
2008-03-19 10:56:00,98.08,98.09,97.94,97.94,146300000.0
2008-03-19 10:57:00,97.95,98.065,97.935,97.995,206900000.0
2008-03-19 10:58:00,98.01,98.05,97.995,98.04,302800000.0
2008-03-19 10:59:00,98.04,98.06,98.015,98.05,148600000.0
2008-03-19 11:00:00,98.05,98.07,98.015,98.06,149800000.0
2008-03-19 11:01:00,98.06,98.225,98.06,98.18,664300000.0
2008-03-19 11:02:00,98.18,98.23,98.155,98.18,199500000.0
2008-03-19 11:03:00,98.18,98.19,98.15,98.15,120000000.0
2008-03-19 11:04:00,98.15,98.24,98.14,98.23,163000000.0
2008-03-19 11:05:00,98.24,98.31,98.24,98.3,132100000.0
2008-03-19 11:06:00,98.3,98.31,98.25,98.27,209500000.0
2008-03-19 11:07:00,98.27,98.27,98.2,98.22,256500000.0
2008-03-19 11:08:00,98.215,98.25,98.215,98.24,130800000.0
2008-03-19 11:09:00,98.24,98.24,98.075,98.1,149900000.0
2008-03-19 11:10:00,98.1,98.1,98.02,98.035,177400000.0
2008-03-19 11:11:00,98.035,98.06,97.93,97.93,112800000.0
2008-03-19 11:12:00,97.935,98.085,97.925,98.085,115900000.0
2008-03-19 11:13:00,98.085,98.11,98.08,98.08,122300000.0
2008-03-19 11:14:00,98.08,98.08,97.99,97.995,353000000.0
2008-03-19 11:15:00,98.0,98.05,98.0,98.02,123500000.0
2008-03-19 11:16:00,98.02,98.09,98.02,98.09,132000000.0
2008-03-19 11:17:00,98.09,98.19,98.08,98.13,126100000.0
2008-03-19 11:18:00,98.14,98.18,98.13,98.17,121600000.0
2008-03-19 11:19:00,98.17,98.26,98.17,98.25,121300000.0
2008-03-19 11:20:00,98.25,98.375,98.24,98.32,471500000.0
2008-03-19 11:21:00,98.32,98.32,98.205,98.205,176700000.0
2008-03-19 11:22:00,98.205,98.28,98.195,98.26,179000000.0
2008-03-19 11:23:00,98.26,98.28,98.235,98.24,151700000.0
2008-03-19 11:24:00,98.24,98.25,98.21,98.25,117800000.0
2008-03-19 11:25:00,98.25,98.35,98.25,98.34,118600000.0
2008-03-19 11:26:00,98.34,98.34,98.265,98.28,150900000.0
2008-03-19 11:27:00,98.28,98.28,98.26,98.27,115200000.0
2008-03-19 11:28:00,98.27,98.3,98.27,98.29,122900000.0
2008-03-19 11:29:00,98.29,98.3,98.28,98.3,109400000.0
2008-03-19 11:30:00,98.3,98.3,98.22,98.24,129300000.0
2008-03-19 11:31:00,98.24,98.25,98.21,98.22,139700000.0
2008-03-19 11:32:00,98.22,98.275,98.22,98.275,141900000.0
2008-03-19 11:33:00,98.28,98.29,98.255,98.28,128600000.0
2008-03-19 11:34:00,98.28,98.33,98.28,98.33,150100000.0
2008-03-19 11:35:00,98.33,98.365,98.32,98.35,111700000.0
2008-03-19 11:36:00,98.35,98.35,98.3,98.3,132800000.0
2008-03-19 11:37:00,98.3,98.32,98.28,98.28,120100000.0
2008-03-19 11:38:00,98.28,98.34,98.27,98.33,120200000.0
2008-03-19 11:39:00,98.33,98.34,98.32,98.33,149800000.0
2008-03-19 11:40:00,98.33,98.37,98.33,98.36,139300000.0
2008-03-19 11:41:00,98.36,98.37,98.36,98.36,123600000.0
2008-03-19 11:42:00,98.36,98.37,98.35,98.35,108800000.0
2008-03-19 11:43:00,98.35,98.35,98.33,98.35,109100000.0
2008-03-19 11:44:00,98.35,98.46,98.35,98.43,146800000.0
2008-03-19 11:45:00,98.43,98.46,98.415,98.42,111300000.0
2008-03-19 11:46:00,98.42,98.42,98.39,98.41,125900000.0
2008-03-19 11:47:00,98.41,98.41,98.39,98.4,122100000.0
2008-03-19 11:48:00,98.4,98.41,98.35,98.37,161300000.0
2008-03-19 11:49:00,98.37,98.435,98.37,98.42,255500000.0
2008-03-19 11:50:00,98.42,98.445,98.4,98.425,158700000.0
2008-03-19 11:51:00,98.425,98.43,98.38,98.39,174300000.0
2008-03-19 11:52:00,98.39,98.41,98.39,98.4,177300000.0
2008-03-19 11:53:00,98.4,98.41,98.39,98.4,156400000.0
2008-03-19 11:54:00,98.4,98.4,98.355,98.36,177200000.0
2008-03-19 11:55:00,98.36,98.38,98.315,98.315,147600000.0
2008-03-19 11:56:00,98.315,98.32,98.26,98.26,136700000.0
2008-03-19 11:57:00,98.26,98.27,98.22,98.23,119000000.0
2008-03-19 11:58:00,98.23,98.23,98.195,98.2,133900000.0
2008-03-19 11:59:00,98.2,98.23,98.18,98.21,224100000.0
2008-03-19 12:00:00,98.21,98.34,98.21,98.265,172000000.0
2008-03-19 12:01:00,98.27,98.29,98.2,98.25,209400000.0
2008-03-19 12:02:00,98.25,98.28,98.24,98.25,137100000.0
2008-03-19 12:03:00,98.25,98.3,98.2,98.22,125400000.0
2008-03-19 12:04:00,98.22,98.24,98.2,98.24,125500000.0
2008-03-19 12:05:00,98.24,98.275,98.23,98.275,137400000.0
2008-03-19 12:06:00,98.275,98.31,98.25,98.31,144800000.0
2008-03-19 12:07:00,98.31,98.32,98.27,98.28,122000000.0
2008-03-19 12:08:00,98.28,98.3,98.27,98.275,136100000.0
2008-03-19 12:09:00,98.285,98.29,98.23,98.265,124800000.0
2008-03-19 12:10:00,98.265,98.31,98.26,98.29,119000000.0
2008-03-19 12:11:00,98.29,98.31,98.28,98.31,113200000.0
2008-03-19 12:12:00,98.31,98.37,98.305,98.36,118200000.0
2008-03-19 12:13:00,98.36,98.39,98.33,98.375,128900000.0
2008-03-19 12:14:00,98.37,98.41,98.37,98.39,113300000.0
2008-03-19 12:15:00,98.39,98.43,98.39,98.42,116000000.0
2008-03-19 12:16:00,98.42,98.54,98.42,98.54,124900000.0
2008-03-19 12:17:00,98.54,98.56,98.52,98.52,220100000.0
2008-03-19 12:18:00,98.51,98.55,98.5,98.55,187700000.0
2008-03-19 12:19:00,98.55,98.61,98.55,98.57,218000000.0
2008-03-19 12:20:00,98.57,98.59,98.56,98.56,214400000.0
2008-03-19 12:21:00,98.56,98.605,98.55,98.6,171400000.0
2008-03-19 12:22:00,98.61,98.65,98.58,98.63,173600000.0
2008-03-19 12:23:00,98.63,98.64,98.6,98.62,220800000.0
2008-03-19 12:24:00,98.62,98.62,98.6,98.6,185700000.0
2008-03-19 12:25:00,98.6,98.6,98.57,98.57,331100000.0
2008-03-19 12:26:00,98.57,98.61,98.56,98.6,181300000.0
2008-03-19 12:27:00,98.6,98.6,98.57,98.57,180300000.0
2008-03-19 12:28:00,98.57,98.585,98.57,98.58,197100000.0
2008-03-19 12:29:00,98.58,98.61,98.58,98.6,166400000.0
2008-03-19 12:30:00,98.6,98.64,98.57,98.62,180000000.0
2008-03-19 12:31:00,98.62,98.65,98.62,98.63,162400000.0
2008-03-19 12:32:00,98.63,98.64,98.61,98.61,150400000.0
2008-03-19 12:33:00,98.61,98.61,98.58,98.58,164600000.0
2008-03-19 12:34:00,98.58,98.61,98.57,98.6,162000000.0
2008-03-19 12:35:00,98.6,98.64,98.59,98.62,192700000.0
2008-03-19 12:36:00,98.62,98.65,98.62,98.64,179800000.0
2008-03-19 12:37:00,98.64,98.64,98.61,98.62,163700000.0
2008-03-19 12:38:00,98.62,98.62,98.61,98.62,135900000.0
2008-03-19 12:39:00,98.62,98.66,98.61,98.66,158300000.0
2008-03-19 12:40:00,98.66,98.67,98.65,98.67,173400000.0
2008-03-19 12:41:00,98.67,98.67,98.64,98.65,151900000.0
2008-03-19 12:42:00,98.65,98.66,98.64,98.65,153200000.0
2008-03-19 12:43:00,98.65,98.69,98.64,98.68,201300000.0
2008-03-19 12:44:00,98.68,98.76,98.68,98.72,206000000.0
2008-03-19 12:45:00,98.72,98.72,98.68,98.7,161400000.0
2008-03-19 12:46:00,98.7,98.7,98.655,98.66,175000000.0
2008-03-19 12:47:00,98.66,98.67,98.66,98.66,143000000.0
2008-03-19 12:48:00,98.66,98.66,98.65,98.65,146800000.0
2008-03-19 12:49:00,98.65,98.67,98.64,98.65,177200000.0
2008-03-19 12:50:00,98.65,98.65,98.62,98.63,157200000.0
2008-03-19 12:51:00,98.63,98.64,98.62,98.62,142600000.0
2008-03-19 12:52:00,98.62,98.63,98.62,98.63,141600000.0
2008-03-19 12:53:00,98.63,98.66,98.59,98.6,152200000.0
2008-03-19 12:54:00,98.6,98.67,98.59,98.66,182700000.0
2008-03-19 12:55:00,98.66,98.66,98.59,98.59,161900000.0
2008-03-19 12:56:00,98.59,98.64,98.59,98.63,149000000.0
2008-03-19 12:57:00,98.63,98.68,98.63,98.63,169500000.0
2008-03-19 12:58:00,98.63,98.67,98.62,98.64,151100000.0
2008-03-19 12:59:00,98.64,98.64,98.59,98.6,151900000.0
2008-03-19 13:00:00,98.61,98.63,98.555,98.555,156700000.0
2008-03-19 13:01:00,98.555,98.58,98.525,98.56,184800000.0
2008-03-19 13:02:00,98.57,98.61,98.54,98.59,281900000.0
2008-03-19 13:03:00,98.59,98.61,98.58,98.58,163400000.0
2008-03-19 13:04:00,98.58,98.63,98.58,98.61,220600000.0
2008-03-19 13:05:00,98.61,98.62,98.54,98.56,254000000.0
2008-03-19 13:06:00,98.56,98.59,98.55,98.56,171100000.0
2008-03-19 13:07:00,98.56,98.57,98.52,98.55,233500000.0
2008-03-19 13:08:00,98.55,98.61,98.55,98.585,180100000.0
2008-03-19 13:09:00,98.585,98.66,98.58,98.64,157800000.0
2008-03-19 13:10:00,98.65,98.65,98.62,98.62,147200000.0
2008-03-19 13:11:00,98.62,98.62,98.58,98.615,146800000.0
2008-03-19 13:12:00,98.615,98.64,98.61,98.64,132600000.0
2008-03-19 13:13:00,98.64,98.64,98.57,98.58,155400000.0
2008-03-19 13:14:00,98.58,98.63,98.575,98.63,176000000.0
2008-03-19 13:15:00,98.625,98.63,98.61,98.61,142700000.0
2008-03-19 13:16:00,98.61,98.62,98.58,98.585,147300000.0
2008-03-19 13:17:00,98.585,98.59,98.58,98.59,142200000.0
2008-03-19 13:18:00,98.59,98.6,98.59,98.59,142600000.0
2008-03-19 13:19:00,98.59,98.61,98.58,98.61,151400000.0
2008-03-19 13:20:00,98.61,98.61,98.595,98.61,160800000.0
2008-03-19 13:21:00,98.61,98.61,98.57,98.59,158900000.0
2008-03-19 13:22:00,98.59,98.59,98.56,98.56,164600000.0
2008-03-19 13:23:00,98.56,98.61,98.56,98.61,222100000.0
2008-03-19 13:24:00,98.61,98.64,98.61,98.63,240100000.0
2008-03-19 13:25:00,98.63,98.63,98.61,98.61,171200000.0
2008-03-19 13:26:00,98.61,98.69,98.61,98.69,174700000.0
2008-03-19 13:27:00,98.68,98.77,98.68,98.73,198700000.0
2008-03-19 13:28:00,98.73,98.89,98.73,98.865,179800000.0
2008-03-19 13:29:00,98.865,98.88,98.79,98.79,211300000.0
2008-03-19 13:30:00,98.795,99.04,98.77,99.005,279600000.0
2008-03-19 13:31:00,99.005,99.03,98.91,98.91,253700000.0
2008-03-19 13:32:00,98.905,98.915,98.86,98.87,259600000.0
2008-03-19 13:33:00,98.87,98.98,98.85,98.97,178200000.0
2008-03-19 13:34:00,98.97,98.97,98.91,98.96,181800000.0
2008-03-19 13:35:00,98.96,99.075,98.96,99.055,365700000.0
2008-03-19 13:36:00,99.055,99.06,98.99,98.99,1568900000.0
2008-03-19 13:37:00,98.99,99.01,98.98,98.98,174900000.0
2008-03-19 13:38:00,98.98,99.04,98.96,99.03,217400000.0
2008-03-19 13:39:00,99.02,99.115,99.02,99.075,694900000.0
2008-03-19 13:40:00,99.075,99.11,99.065,99.11,158100000.0
2008-03-19 13:41:00,99.11,99.16,99.08,99.16,107000000.0
2008-03-19 13:42:00,99.16,99.185,99.135,99.185,124200000.0
2008-03-19 13:43:00,99.185,99.185,99.15,99.17,98600000.0
2008-03-19 13:44:00,99.17,99.17,99.11,99.12,100100000.0
2008-03-19 13:45:00,99.12,99.14,99.095,99.12,105300000.0
2008-03-19 13:46:00,99.12,99.155,99.11,99.145,269200000.0
2008-03-19 13:47:00,99.145,99.15,99.055,99.055,130900000.0
2008-03-19 13:48:00,99.055,99.08,99.05,99.08,93700000.0
2008-03-19 13:49:00,99.08,99.08,99.05,99.07,95500000.0
2008-03-19 13:50:00,99.07,99.07,99.06,99.06,132400000.0
2008-03-19 13:51:00,99.055,99.055,99.025,99.05,102900000.0
2008-03-19 13:52:00,99.05,99.05,98.98,98.98,91000000.0
2008-03-19 13:53:00,98.97,98.98,98.94,98.97,97200000.0
2008-03-19 13:54:00,98.97,98.98,98.93,98.975,115700000.0
2008-03-19 13:55:00,98.97,98.98,98.94,98.94,101700000.0
2008-03-19 13:56:00,98.94,98.96,98.93,98.95,90700000.0
2008-03-19 13:57:00,98.95,98.95,98.895,98.93,142300000.0
2008-03-19 13:58:00,98.93,98.94,98.915,98.94,125800000.0
2008-03-19 13:59:00,98.94,99.01,98.92,98.97,111300000.0
2008-03-19 14:00:00,98.97,99.075,98.97,99.075,148200000.0
2008-03-19 14:01:00,99.075,99.09,99.015,99.02,130000000.0
2008-03-19 14:02:00,99.02,99.04,99.01,99.03,110600000.0
2008-03-19 14:03:00,99.03,99.04,99.01,99.03,109400000.0
2008-03-19 14:04:00,99.03,99.055,99.01,99.05,108100000.0
2008-03-19 14:05:00,99.05,99.055,99.01,99.02,148000000.0
2008-03-19 14:06:00,99.02,99.02,98.96,98.97,137900000.0
2008-03-19 14:07:00,98.97,98.97,98.96,98.96,128700000.0
2008-03-19 14:08:00,98.96,98.96,98.9,98.92,106300000.0
2008-03-19 14:09:00,98.92,98.92,98.85,98.86,90700000.0
2008-03-19 14:10:00,98.86,98.87,98.82,98.83,115900000.0
2008-03-19 14:11:00,98.83,98.84,98.76,98.8,96200000.0
2008-03-19 14:12:00,98.8,98.84,98.795,98.83,108800000.0
2008-03-19 14:13:00,98.83,98.9,98.83,98.88,92700000.0
2008-03-19 14:14:00,98.89,98.89,98.83,98.84,111300000.0
2008-03-19 14:15:00,98.84,98.88,98.83,98.86,165100000.0
2008-03-19 14:16:00,98.85,98.9,98.84,98.84,98700000.0
2008-03-19 14:17:00,98.84,98.89,98.83,98.865,107100000.0
2008-03-19 14:18:00,98.86,98.88,98.82,98.87,146400000.0
2008-03-19 14:19:00,98.87,98.87,98.845,98.855,143300000.0
2008-03-19 14:20:00,98.85,98.85,98.82,98.82,123900000.0
2008-03-19 14:21:00,98.82,98.82,98.79,98.8,87700000.0
2008-03-19 14:22:00,98.8,98.845,98.79,98.83,105700000.0
2008-03-19 14:23:00,98.83,98.865,98.8,98.83,108100000.0
2008-03-19 14:24:00,98.83,98.84,98.76,98.76,139100000.0
2008-03-19 14:25:00,98.765,98.805,98.765,98.78,117100000.0
2008-03-19 14:26:00,98.775,98.805,98.77,98.8,126900000.0
2008-03-19 14:27:00,98.8,98.82,98.79,98.8,123500000.0
2008-03-19 14:28:00,98.8,98.83,98.79,98.79,160100000.0
2008-03-19 14:29:00,98.79,98.81,98.77,98.78,118000000.0
2008-03-19 14:30:00,98.78,98.87,98.78,98.83,137100000.0
2008-03-19 14:31:00,98.83,98.92,98.82,98.88,123700000.0
2008-03-19 14:32:00,98.88,98.9,98.855,98.87,134800000.0
2008-03-19 14:33:00,98.87,98.89,98.84,98.88,148600000.0
2008-03-19 14:34:00,98.88,98.9,98.85,98.9,138700000.0
2008-03-19 14:35:00,98.89,98.94,98.885,98.89,122500000.0
2008-03-19 14:36:00,98.89,98.91,98.86,98.89,159700000.0
2008-03-19 14:37:00,98.89,98.89,98.83,98.88,110100000.0
2008-03-19 14:38:00,98.885,98.89,98.86,98.885,89400000.0
2008-03-19 14:39:00,98.885,98.93,98.88,98.92,117600000.0
2008-03-19 14:40:00,98.92,98.93,98.9,98.93,98000000.0
2008-03-19 14:41:00,98.92,98.96,98.92,98.92,138700000.0
2008-03-19 14:42:00,98.92,98.97,98.92,98.97,119600000.0
2008-03-19 14:43:00,98.97,98.97,98.92,98.92,106000000.0
2008-03-19 14:44:00,98.92,98.95,98.9,98.94,120400000.0
2008-03-19 14:45:00,98.94,98.95,98.925,98.93,102400000.0
2008-03-19 14:46:00,98.93,98.96,98.905,98.905,106700000.0
2008-03-19 14:47:00,98.905,98.98,98.88,98.97,102600000.0
2008-03-19 14:48:00,98.97,98.99,98.96,98.985,115100000.0
2008-03-19 14:49:00,98.99,99.025,98.97,99.015,150500000.0
2008-03-19 14:50:00,99.015,99.05,99.01,99.03,193900000.0
2008-03-19 14:51:00,99.03,99.04,99.01,99.04,120900000.0
2008-03-19 14:52:00,99.04,99.06,99.035,99.035,174568575.0
2008-03-19 14:53:00,99.035,99.06,99.03,99.05,148900000.0
2008-03-19 14:54:00,99.05,99.12,99.03,99.11,147700000.0
2008-03-19 14:55:00,99.11,99.14,99.09,99.1,290900000.0
2008-03-19 14:56:00,99.1,99.17,99.09,99.17,137700000.0
2008-03-19 14:57:00,99.17,99.2,99.145,99.2,258500000.0
2008-03-19 14:58:00,99.2,99.2,99.15,99.155,360300000.0
2008-03-19 14:59:00,99.15,99.22,99.15,99.18,137700000.0
2008-03-19 15:00:00,99.18,99.27,99.18,99.22,178200000.0
2008-03-19 15:01:00,99.22,99.46,99.22,99.455,233800000.0
2008-03-19 15:02:00,99.46,99.48,99.43,99.47,253400000.0
2008-03-19 15:03:00,99.47,99.485,99.44,99.455,152000000.0
2008-03-19 15:04:00,99.45,99.465,99.4,99.41,207700000.0
2008-03-19 15:05:00,99.41,99.41,99.35,99.36,192600000.0
2008-03-19 15:06:00,99.355,99.425,99.34,99.39,203200000.0
2008-03-19 15:07:00,99.39,99.4,99.36,99.39,180200000.0
2008-03-19 15:08:00,99.39,99.415,99.36,99.41,163500000.0
2008-03-19 15:09:00,99.415,99.47,99.38,99.43,281600000.0
2008-03-19 15:10:00,99.43,99.53,99.42,99.52,148400000.0
2008-03-19 15:11:00,99.52,99.56,99.5,99.54,174800000.0
2008-03-19 15:12:00,99.54,99.54,99.465,99.485,186600000.0
2008-03-19 15:13:00,99.48,99.505,99.47,99.475,170300000.0
2008-03-19 15:14:00,99.48,99.52,99.45,99.51,172900000.0
2008-03-19 15:15:00,99.51,99.53,99.48,99.51,188300000.0
2008-03-19 15:16:00,99.51,99.66,99.465,99.655,215600000.0
2008-03-19 15:17:00,99.655,99.84,99.65,99.76,232400000.0
2008-03-19 15:18:00,99.76,99.84,99.71,99.82,196700000.0
2008-03-19 15:19:00,99.82,99.82,99.71,99.785,235300000.0
2008-03-19 15:20:00,99.785,99.83,99.68,99.72,419300000.0
2008-03-19 15:21:00,99.72,99.82,99.72,99.8,294200000.0
2008-03-19 15:22:00,99.805,99.85,99.78,99.795,348800000.0
2008-03-19 15:23:00,99.81,99.83,99.79,99.83,205300000.0
2008-03-19 15:24:00,99.83,99.83,99.7,99.72,219200000.0
2008-03-19 15:25:00,99.72,99.755,99.67,99.68,192700000.0
2008-03-19 15:26:00,99.68,99.7,99.64,99.64,184300000.0
2008-03-19 15:27:00,99.635,99.65,99.6,99.62,176800000.0
2008-03-19 15:28:00,99.62,99.69,99.61,99.675,154800000.0
2008-03-19 15:29:00,99.67,99.68,99.62,99.64,199000000.0
2008-03-19 15:30:00,99.64,99.65,99.59,99.62,211600000.0
2008-03-19 15:31:00,99.62,99.66,99.59,99.61,169700000.0
2008-03-19 15:32:00,99.61,99.61,99.52,99.555,167600000.0
2008-03-19 15:33:00,99.555,99.58,99.54,99.565,165400000.0
2008-03-19 15:34:00,99.565,99.57,99.51,99.56,164400000.0
2008-03-19 15:35:00,99.56,99.56,99.47,99.495,176100000.0
2008-03-19 15:36:00,99.5,99.51,99.38,99.4,243300000.0
2008-03-19 15:37:00,99.405,99.42,99.36,99.36,204900000.0
2008-03-19 15:38:00,99.36,99.42,99.36,99.415,180000000.0
2008-03-19 15:39:00,99.415,99.45,99.41,99.44,310500000.0
2008-03-19 15:40:00,99.44,99.535,99.42,99.535,308500000.0
2008-03-19 15:41:00,99.535,99.58,99.515,99.55,153700000.0
2008-03-19 15:42:00,99.55,99.61,99.54,99.57,276700000.0
2008-03-19 15:43:00,99.56,99.58,99.54,99.57,203800000.0
2008-03-19 15:44:00,99.57,99.6,99.56,99.58,153200000.0
2008-03-19 15:45:00,99.58,99.58,99.48,99.485,140800000.0
2008-03-19 15:46:00,99.49,99.59,99.48,99.555,173200000.0
2008-03-19 15:47:00,99.555,99.635,99.53,99.63,177700000.0
2008-03-19 15:48:00,99.63,99.72,99.61,99.685,214500000.0
2008-03-19 15:49:00,99.68,99.685,99.595,99.64,264200000.0
2008-03-19 15:50:00,99.635,99.68,99.635,99.645,144100000.0
2008-03-19 15:51:00,99.65,99.665,99.605,99.635,155000000.0
2008-03-19 15:52:00,99.63,99.64,99.53,99.56,164900000.0
2008-03-19 15:53:00,99.565,99.58,99.55,99.55,181500000.0
2008-03-19 15:54:00,99.545,99.545,99.475,99.48,160100000.0
2008-03-19 15:55:00,99.48,99.48,99.4,99.43,173400000.0
2008-03-19 15:56:00,99.43,99.45,99.33,99.34,140600000.0
2008-03-19 15:57:00,99.34,99.38,99.34,99.35,146600000.0
2008-03-19 15:58:00,99.35,99.355,99.155,99.16,184800000.0
2008-03-19 15:59:00,99.16,99.17,99.065,99.11,185100000.0
2008-03-19 16:00:00,99.11,99.15,99.06,99.135,282200000.0
2008-03-19 16:01:00,99.135,99.23,99.12,99.23,238000000.0
2008-03-19 16:02:00,99.23,99.26,99.19,99.25,248700000.0
2008-03-19 16:03:00,99.255,99.26,99.14,99.225,493900000.0
2008-03-19 16:04:00,99.225,99.265,99.195,99.265,660100000.0
2008-03-19 16:05:00,99.265,99.265,99.19,99.21,222300000.0
2008-03-19 16:06:00,99.21,99.265,99.195,99.25,136500000.0
2008-03-19 16:07:00,99.25,99.31,99.25,99.305,197300000.0
2008-03-19 16:08:00,99.305,99.32,99.265,99.265,210100000.0
2008-03-19 16:09:00,99.265,99.27,99.2,99.225,184500000.0
2008-03-19 16:10:00,99.225,99.24,99.185,99.185,169700000.0
2008-03-19 16:11:00,99.185,99.185,99.115,99.115,189100000.0
2008-03-19 16:12:00,99.115,99.16,99.09,99.135,163900000.0
2008-03-19 16:13:00,99.135,99.19,99.13,99.16,247500000.0
2008-03-19 16:14:00,99.155,99.16,99.1,99.11,304300000.0
2008-03-19 16:15:00,99.11,99.13,99.075,99.09,332800000.0
2008-03-19 16:16:00,99.09,99.09,99.02,99.03,198000000.0
2008-03-19 16:17:00,99.03,99.04,99.02,99.02,196900000.0
2008-03-19 16:18:00,99.02,99.025,98.945,98.965,165000000.0
2008-03-19 16:19:00,98.965,99.02,98.955,98.99,180000000.0
2008-03-19 16:20:00,98.995,99.03,98.96,99.025,370500000.0
2008-03-19 16:21:00,99.025,99.075,99.025,99.045,972400000.0
2008-03-19 16:22:00,99.045,99.105,99.04,99.105,361100000.0
2008-03-19 16:23:00,99.105,99.125,99.09,99.095,331200000.0
2008-03-19 16:24:00,99.095,99.105,99.075,99.08,116900000.0
2008-03-19 16:25:00,99.08,99.085,99.035,99.055,145700000.0
2008-03-19 16:26:00,99.055,99.06,99.04,99.05,51100000.0
2008-03-19 16:27:00,98.98,99.005,98.92,98.92,119800000.0
2008-03-19 16:28:00,98.92,99.0,98.92,98.97,290700000.0
2008-03-19 16:29:00,98.97,98.98,98.935,98.94,159700000.0
2008-03-19 16:30:00,98.94,98.955,98.905,98.915,191500000.0
2008-03-19 16:31:00,98.915,98.92,98.88,98.9,204900000.0
2008-03-19 16:32:00,98.9,98.92,98.825,98.84,206700000.0
2008-03-19 16:33:00,98.84,98.88,98.83,98.85,160100000.0
2008-03-19 16:34:00,98.85,98.86,98.72,98.75,179700000.0
2008-03-19 16:35:00,98.75,98.76,98.715,98.745,136100000.0
2008-03-19 16:36:00,98.745,98.745,98.665,98.725,255100000.0
2008-03-19 16:37:00,98.72,98.8,98.7,98.785,228800000.0
2008-03-19 16:38:00,98.785,98.8,98.75,98.77,143700000.0
2008-03-19 16:39:00,98.77,98.8,98.745,98.745,131900000.0
2008-03-19 16:40:00,98.745,98.785,98.745,98.765,134000000.0
2008-03-19 16:41:00,98.765,98.82,98.765,98.82,475600000.0
2008-03-19 16:42:00,98.82,98.83,98.795,98.83,146500000.0
2008-03-19 16:43:00,98.83,98.915,98.825,98.91,418500000.0
2008-03-19 16:44:00,98.91,98.92,98.87,98.89,513700000.0
2008-03-19 16:45:00,98.9,98.98,98.9,98.96,432700000.0
2008-03-19 16:46:00,98.96,98.975,98.95,98.965,704000000.0
2008-03-19 16:47:00,98.96,99.03,98.96,99.025,193000000.0
2008-03-19 16:48:00,99.025,99.09,99.025,99.08,336300000.0
2008-03-19 16:49:00,99.08,99.14,99.08,99.09,200600000.0
2008-03-19 16:50:00,99.09,99.145,99.06,99.135,569600000.0
2008-03-19 16:51:00,99.135,99.22,99.13,99.22,282300000.0
2008-03-19 16:52:00,99.22,99.22,99.145,99.18,418700000.0
2008-03-19 16:53:00,99.185,99.195,99.1,99.105,277000000.0
2008-03-19 16:54:00,99.11,99.115,99.08,99.08,158300000.0
2008-03-19 16:55:00,99.08,99.08,99.05,99.05,142400000.0
2008-03-19 16:56:00,99.05,99.1,99.05,99.09,200900000.0
2008-03-19 16:57:00,99.085,99.105,99.07,99.1,191100000.0
2008-03-19 16:58:00,99.1,99.1,99.04,99.05,173300000.0
2008-03-19 16:59:00,99.05,99.08,99.045,99.06,201000000.0
2008-03-19 17:00:00,99.06,99.07,99.03,99.03,172200000.0
2008-03-19 17:01:00,99.03,99.06,99.01,99.06,144500000.0
2008-03-19 17:02:00,99.06,99.095,99.06,99.08,182100000.0
2008-03-19 17:03:00,99.08,99.16,99.08,99.155,258800000.0
2008-03-19 17:04:00,99.155,99.23,99.15,99.23,255700000.0
2008-03-19 17:05:00,99.23,99.28,99.18,99.23,314800000.0
2008-03-19 17:06:00,99.23,99.285,99.23,99.25,1027400000.0
2008-03-19 17:07:00,99.25,99.26,99.17,99.175,407900000.0
2008-03-19 17:08:00,99.175,99.215,99.135,99.21,200700000.0
2008-03-19 17:09:00,99.21,99.24,99.15,99.22,232800000.0
2008-03-19 17:10:00,99.225,99.305,99.22,99.295,1942252475.0
2008-03-19 17:11:00,99.285,99.315,99.27,99.27,992300000.0
2008-03-19 17:12:00,99.27,99.33,99.27,99.305,194700000.0
2008-03-19 17:13:00,99.31,99.35,99.31,99.35,200800000.0
2008-03-19 17:14:00,99.35,99.37,99.325,99.34,292400000.0
2008-03-19 17:15:00,99.34,99.36,99.32,99.36,333000000.0
2008-03-19 17:16:00,99.36,99.405,99.36,99.405,206600000.0
2008-03-19 17:17:00,99.395,99.42,99.36,99.36,161700000.0
2008-03-19 17:18:00,99.36,99.36,99.33,99.33,159200000.0
2008-03-19 17:19:00,99.33,99.33,99.255,99.265,355800000.0
2008-03-19 17:20:00,99.265,99.275,99.22,99.255,178700000.0
2008-03-19 17:21:00,99.255,99.255,99.2,99.21,274700000.0
2008-03-19 17:22:00,99.21,99.285,99.19,99.28,198900000.0
2008-03-19 17:23:00,99.28,99.31,99.245,99.25,149200000.0
2008-03-19 17:24:00,99.25,99.31,99.235,99.3,174900000.0
2008-03-19 17:25:00,99.305,99.34,99.3,99.31,199500000.0
2008-03-19 17:26:00,99.31,99.38,99.31,99.36,193800000.0
2008-03-19 17:27:00,99.365,99.41,99.365,99.4,179800000.0
2008-03-19 17:28:00,99.4,99.4,99.34,99.35,147300000.0
2008-03-19 17:29:00,99.345,99.365,99.33,99.36,156900000.0
2008-03-19 17:30:00,99.36,99.405,99.34,99.34,179900000.0
2008-03-19 17:31:00,99.34,99.35,99.23,99.24,175700000.0
2008-03-19 17:32:00,99.235,99.3,99.225,99.3,177300000.0
2008-03-19 17:33:00,99.295,99.32,99.28,99.32,164300000.0
2008-03-19 17:34:00,99.32,99.46,99.3,99.46,149800000.0
2008-03-19 17:35:00,99.46,99.52,99.45,99.52,180300000.0
2008-03-19 17:36:00,99.51,99.52,99.47,99.475,188600000.0
2008-03-19 17:37:00,99.475,99.475,99.42,99.42,236700000.0
2008-03-19 17:38:00,99.42,99.47,99.405,99.465,194300000.0
2008-03-19 17:39:00,99.465,99.48,99.415,99.42,337000000.0
2008-03-19 17:40:00,99.42,99.425,99.36,99.36,334900000.0
2008-03-19 17:41:00,99.36,99.42,99.36,99.41,225900000.0
2008-03-19 17:42:00,99.41,99.425,99.395,99.41,172800000.0
2008-03-19 17:43:00,99.41,99.425,99.39,99.41,256800000.0
2008-03-19 17:44:00,99.41,99.42,99.37,99.37,321200000.0
2008-03-19 17:45:00,99.37,99.38,99.33,99.38,240000000.0
2008-03-19 17:46:00,99.38,99.395,99.32,99.33,166500000.0
2008-03-19 17:47:00,99.34,99.34,99.32,99.32,257500000.0
2008-03-19 17:48:00,99.32,99.32,99.25,99.25,385000000.0
2008-03-19 17:49:00,99.245,99.295,99.24,99.24,183400000.0
2008-03-19 17:50:00,99.23,99.295,99.215,99.28,283000000.0
2008-03-19 17:51:00,99.28,99.315,99.26,99.29,245100000.0
2008-03-19 17:52:00,99.295,99.32,99.27,99.32,245500000.0
2008-03-19 17:53:00,99.32,99.335,99.29,99.3,169700000.0
2008-03-19 17:54:00,99.3,99.33,99.3,99.325,160200000.0
2008-03-19 17:55:00,99.325,99.38,99.31,99.35,252900000.0
2008-03-19 17:56:00,99.35,99.425,99.34,99.375,902500000.0
2008-03-19 17:57:00,99.375,99.4,99.35,99.35,506700000.0
2008-03-19 17:58:00,99.35,99.35,99.32,99.335,207300000.0
2008-03-19 17:59:00,99.335,99.36,99.32,99.33,258100000.0
2008-03-19 18:00:00,99.33,99.35,99.245,99.245,248300000.0
2008-03-19 18:01:00,99.245,99.26,99.23,99.23,193000000.0
2008-03-19 18:02:00,99.23,99.23,99.12,99.12,174800000.0
2008-03-19 18:03:00,99.11,99.17,99.1,99.1,244500000.0
2008-03-19 18:04:00,99.1,99.105,99.06,99.095,178400000.0
2008-03-19 18:05:00,99.095,99.175,99.09,99.165,177800000.0
2008-03-19 18:06:00,99.16,99.28,99.15,99.25,151900000.0
2008-03-19 18:07:00,99.25,99.32,99.225,99.245,163700000.0
2008-03-19 18:08:00,99.245,99.255,99.2,99.23,139800000.0
2008-03-19 18:09:00,99.23,99.26,99.23,99.25,236200000.0
2008-03-19 18:10:00,99.25,99.26,99.22,99.26,228600000.0
2008-03-19 18:11:00,99.26,99.31,99.24,99.265,155000000.0
2008-03-19 18:12:00,99.26,99.295,99.24,99.255,172200000.0
2008-03-19 18:13:00,99.255,99.255,99.2,99.215,195400000.0
2008-03-19 18:14:00,99.215,99.22,99.155,99.185,175900000.0
2008-03-19 18:15:00,99.185,99.215,99.135,99.205,180200000.0
2008-03-19 18:16:00,99.205,99.27,99.2,99.22,180700000.0
2008-03-19 18:17:00,99.22,99.26,99.19,99.26,173000000.0
2008-03-19 18:18:00,99.26,99.34,99.26,99.32,222000000.0
2008-03-19 18:19:00,99.32,99.36,99.31,99.36,175100000.0
2008-03-19 18:20:00,99.36,99.38,99.29,99.345,202300000.0
2008-03-19 18:21:00,99.35,99.37,99.315,99.325,206000000.0
2008-03-19 18:22:00,99.33,99.34,99.31,99.325,187600000.0
2008-03-19 18:23:00,99.325,99.335,99.3,99.305,225000000.0
2008-03-19 18:24:00,99.305,99.305,99.2,99.21,173300000.0
2008-03-19 18:25:00,99.21,99.245,99.15,99.16,206100000.0
2008-03-19 18:26:00,99.16,99.24,99.16,99.18,169700000.0
2008-03-19 18:27:00,99.18,99.22,99.16,99.195,228100000.0
2008-03-19 18:28:00,99.195,99.225,99.17,99.205,688100000.0
2008-03-19 18:29:00,99.205,99.245,99.185,99.22,1371400000.0
2008-03-19 18:30:00,99.22,99.26,99.165,99.175,404300000.0
2008-03-19 18:31:00,99.17,99.17,99.135,99.145,324200000.0
2008-03-19 18:32:00,99.14,99.145,99.1,99.1,307100000.0
2008-03-19 18:33:00,99.1,99.13,99.08,99.08,328400000.0
2008-03-19 18:34:00,99.08,99.09,99.005,99.01,339200000.0
2008-03-19 18:35:00,99.01,99.02,98.94,98.95,282000000.0
2008-03-19 18:36:00,98.94,99.0,98.925,98.985,291800000.0
2008-03-19 18:37:00,98.99,99.04,98.95,98.98,234500000.0
2008-03-19 18:38:00,98.98,98.98,98.91,98.94,251300000.0
2008-03-19 18:39:00,98.94,98.965,98.9,98.92,231900000.0
2008-03-19 18:40:00,98.92,98.955,98.905,98.92,214500000.0
2008-03-19 18:41:00,98.92,98.945,98.84,98.855,241500000.0
2008-03-19 18:42:00,98.855,98.9,98.835,98.89,230700000.0
2008-03-19 18:43:00,98.89,98.9,98.84,98.87,202100000.0
2008-03-19 18:44:00,98.87,98.9,98.83,98.885,212900000.0
2008-03-19 18:45:00,98.89,98.95,98.88,98.945,239000000.0
2008-03-19 18:46:00,98.945,99.0,98.945,98.985,202800000.0
2008-03-19 18:47:00,98.99,99.08,98.985,99.07,204600000.0
2008-03-19 18:48:00,99.07,99.075,99.045,99.06,223300000.0
2008-03-19 18:49:00,99.06,99.075,99.04,99.06,239300000.0
2008-03-19 18:50:00,99.06,99.06,99.01,99.01,183400000.0
2008-03-19 18:51:00,99.01,99.06,99.01,99.055,193300000.0
2008-03-19 18:52:00,99.055,99.15,99.055,99.15,226600000.0
2008-03-19 18:53:00,99.155,99.17,99.13,99.135,223000000.0
2008-03-19 18:54:00,99.135,99.15,99.09,99.115,200800000.0
2008-03-19 18:55:00,99.115,99.115,99.05,99.065,181800000.0
2008-03-19 18:56:00,99.065,99.085,99.035,99.04,198800000.0
2008-03-19 18:57:00,99.04,99.075,99.04,99.075,166400000.0
2008-03-19 18:58:00,99.075,99.085,99.01,99.01,217900000.0
2008-03-19 18:59:00,99.01,99.015,98.96,98.97,229600000.0
2008-03-19 19:00:00,98.97,99.06,98.97,99.03,180800000.0
2008-03-19 19:01:00,99.035,99.035,98.98,99.015,209000000.0
2008-03-19 19:02:00,99.015,99.04,98.995,99.04,200600000.0
2008-03-19 19:03:00,99.04,99.055,99.01,99.035,188500000.0
2008-03-19 19:04:00,99.035,99.045,99.01,99.025,204500000.0
2008-03-19 19:05:00,99.025,99.04,99.025,99.025,166000000.0
2008-03-19 19:06:00,99.025,99.05,99.02,99.04,161300000.0
2008-03-19 19:07:00,99.045,99.075,99.045,99.065,160600000.0
2008-03-19 19:08:00,99.065,99.15,99.06,99.1,185500000.0
2008-03-19 19:09:00,99.1,99.11,99.08,99.085,186600000.0
2008-03-19 19:10:00,99.085,99.09,99.04,99.055,171400000.0
2008-03-19 19:11:00,99.06,99.065,98.96,98.965,190500000.0
2008-03-19 19:12:00,98.965,98.99,98.93,98.93,218700000.0
2008-03-19 19:13:00,98.93,98.94,98.915,98.935,171200000.0
2008-03-19 19:14:00,98.935,98.955,98.91,98.925,202300000.0
2008-03-19 19:15:00,98.92,98.93,98.88,98.89,145500000.0
2008-03-19 19:16:00,98.88,98.895,98.865,98.875,167200000.0
2008-03-19 19:17:00,98.875,98.98,98.875,98.965,162900000.0
2008-03-19 19:18:00,98.965,98.985,98.96,98.96,205200000.0
2008-03-19 19:19:00,98.96,99.02,98.96,99.01,309800000.0
2008-03-19 19:20:00,99.01,99.02,98.965,99.0,259400000.0
2008-03-19 19:21:00,99.0,99.11,99.0,99.11,127100000.0
2008-03-19 19:22:00,99.11,99.155,99.1,99.135,177400000.0
2008-03-19 19:23:00,99.135,99.135,99.08,99.085,192900000.0
2008-03-19 19:24:00,99.085,99.105,99.065,99.07,208800000.0
2008-03-19 19:25:00,99.07,99.07,99.02,99.05,192900000.0
2008-03-19 19:26:00,99.05,99.06,98.925,98.945,165900000.0
2008-03-19 19:27:00,98.945,98.95,98.91,98.94,141600000.0
2008-03-19 19:28:00,98.94,98.99,98.93,98.96,193600000.0
2008-03-19 19:29:00,98.955,99.045,98.95,99.02,147500000.0
2008-03-19 19:30:00,99.01,99.05,99.01,99.05,187900000.0
2008-03-19 19:31:00,99.04,99.05,99.005,99.05,239100000.0
2008-03-19 19:32:00,99.05,99.05,98.975,98.99,232100000.0
2008-03-19 19:33:00,98.99,98.99,98.93,98.95,187800000.0
2008-03-19 19:34:00,98.94,98.94,98.92,98.92,190300000.0
2008-03-19 19:35:00,98.925,98.995,98.92,98.995,181500000.0
2008-03-19 19:36:00,98.995,99.01,98.99,99.005,195200000.0
2008-03-19 19:37:00,99.005,99.01,98.96,98.96,163200000.0
2008-03-19 19:38:00,98.955,99.02,98.955,99.005,176500000.0
2008-03-19 19:39:00,99.005,99.06,99.0,99.02,206000000.0
2008-03-19 19:40:00,99.02,99.02,98.96,99.02,189900000.0
2008-03-19 19:41:00,99.02,99.075,99.02,99.075,149500000.0
2008-03-19 19:42:00,99.075,99.08,99.02,99.055,190900000.0
2008-03-19 19:43:00,99.055,99.065,99.04,99.06,199100000.0
2008-03-19 19:44:00,99.06,99.07,99.015,99.05,178600000.0
2008-03-19 19:45:00,99.05,99.07,99.05,99.05,220600000.0
2008-03-19 19:46:00,99.05,99.06,99.02,99.04,165700000.0
2008-03-19 19:47:00,99.04,99.07,99.0,99.03,209500000.0
2008-03-19 19:48:00,99.03,99.045,99.02,99.02,152300000.0
2008-03-19 19:49:00,99.02,99.025,99.01,99.01,179300000.0
2008-03-19 19:50:00,99.01,99.01,98.95,98.96,190800000.0
2008-03-19 19:51:00,98.96,98.965,98.91,98.94,198500000.0
2008-03-19 19:52:00,98.94,98.98,98.9,98.9,229700000.0
2008-03-19 19:53:00,98.9,98.955,98.9,98.915,158800000.0
2008-03-19 19:54:00,98.915,98.975,98.915,98.96,191900000.0
2008-03-19 19:55:00,98.96,98.975,98.96,98.97,181600000.0
2008-03-19 19:56:00,98.97,98.98,98.945,98.955,148600000.0
2008-03-19 19:57:00,98.955,98.96,98.915,98.92,195700000.0
2008-03-19 19:58:00,98.92,98.96,98.92,98.96,162400000.0
2008-03-19 19:59:00,98.96,98.98,98.87,98.89,198300000.0
2008-03-19 20:00:00,98.89,98.915,98.86,98.91,249300000.0
2008-03-19 20:01:00,98.91,98.95,98.91,98.935,213100000.0
2008-03-19 20:02:00,98.935,98.945,98.91,98.94,144800000.0
2008-03-19 20:03:00,98.935,98.945,98.9,98.915,157200000.0
2008-03-19 20:04:00,98.915,98.92,98.835,98.835,209200000.0
2008-03-19 20:05:00,98.84,98.86,98.81,98.81,227500000.0
2008-03-19 20:06:00,98.81,98.835,98.795,98.835,144200000.0
2008-03-19 20:07:00,98.835,98.88,98.83,98.835,124600000.0
2008-03-19 20:08:00,98.835,98.885,98.835,98.855,133200000.0
2008-03-19 20:09:00,98.855,98.92,98.85,98.915,156800000.0
2008-03-19 20:10:00,98.915,98.92,98.91,98.915,138300000.0
2008-03-19 20:11:00,98.92,98.99,98.91,98.93,246700000.0
2008-03-19 20:12:00,98.93,98.95,98.92,98.93,184800000.0
2008-03-19 20:13:00,98.94,98.96,98.935,98.955,232000000.0
2008-03-19 20:14:00,98.955,98.99,98.93,98.99,172600000.0
2008-03-19 20:15:00,98.99,98.99,98.91,98.925,165800000.0
2008-03-19 20:16:00,98.925,98.955,98.91,98.955,175700000.0
2008-03-19 20:17:00,98.955,98.955,98.915,98.94,202600000.0
2008-03-19 20:18:00,98.94,98.945,98.9,98.905,219000000.0
2008-03-19 20:19:00,98.9,98.98,98.9,98.945,193800000.0
2008-03-19 20:20:00,98.94,98.95,98.9,98.93,186100000.0
2008-03-19 20:21:00,98.93,98.965,98.92,98.955,150800000.0
2008-03-19 20:22:00,98.95,98.985,98.95,98.98,177200000.0
2008-03-19 20:23:00,98.98,99.01,98.975,99.01,199700000.0
2008-03-19 20:24:00,99.01,99.035,99.005,99.02,199900000.0
2008-03-19 20:25:00,99.02,99.035,98.99,99.03,195400000.0
2008-03-19 20:26:00,99.03,99.04,99.0,99.03,205900000.0
2008-03-19 20:27:00,99.03,99.06,99.03,99.035,196800000.0
2008-03-19 20:28:00,99.035,99.04,99.0,99.02,201700000.0
2008-03-19 20:29:00,99.02,99.08,99.02,99.045,182400000.0
2008-03-19 20:30:00,99.045,99.08,99.045,99.05,208600000.0
2008-03-19 20:31:00,99.05,99.13,99.0,99.12,186200000.0
2008-03-19 20:32:00,99.12,99.14,99.09,99.105,227300000.0
2008-03-19 20:33:00,99.105,99.13,99.1,99.13,167800000.0
2008-03-19 20:34:00,99.13,99.14,99.11,99.11,218000000.0
2008-03-19 20:35:00,99.11,99.11,99.07,99.08,203800000.0
2008-03-19 20:36:00,99.08,99.09,99.065,99.065,171500000.0
2008-03-19 20:37:00,99.065,99.07,99.025,99.025,271500000.0
2008-03-19 20:38:00,99.025,99.08,98.995,99.05,158900000.0
2008-03-19 20:39:00,99.045,99.095,99.015,99.095,331600000.0
2008-03-19 20:40:00,99.09,99.135,99.09,99.115,144000000.0
2008-03-19 20:41:00,99.115,99.175,99.105,99.115,130800000.0
2008-03-19 20:42:00,99.115,99.155,99.09,99.14,127500000.0
2008-03-19 20:43:00,99.14,99.19,99.105,99.19,144000000.0
2008-03-19 20:44:00,99.19,99.225,99.16,99.175,174500000.0
2008-03-19 20:45:00,99.175,99.275,99.165,99.255,144700000.0
2008-03-19 20:46:00,99.255,99.39,99.25,99.355,200300000.0
2008-03-19 20:47:00,99.355,99.445,99.345,99.415,380200000.0
2008-03-19 20:48:00,99.415,99.44,99.395,99.43,664500000.0
2008-03-19 20:49:00,99.435,99.445,99.37,99.39,170900000.0
2008-03-19 20:50:00,99.39,99.45,99.385,99.42,420500000.0
2008-03-19 20:51:00,99.415,99.42,99.335,99.34,188300001.0
2008-03-19 20:52:00,99.34,99.34,99.27,99.28,154300000.0
2008-03-19 20:53:00,99.28,99.3,99.24,99.27,136100000.0
2008-03-19 20:54:00,99.27,99.335,99.255,99.335,148900000.0
2008-03-19 20:55:00,99.34,99.415,99.335,99.39,150700000.0
2008-03-19 20:56:00,99.39,99.415,99.37,99.41,218300000.0
2008-03-19 20:57:00,99.41,99.465,99.39,99.465,287400000.0
2008-03-19 20:58:00,99.465,99.465,99.445,99.45,968300000.0
2008-03-19 20:59:00,99.445,99.455,99.42,99.45,1386800000.0
2008-03-19 21:00:00,99.45,99.45,99.4,99.4,233500000.0
2008-03-19 21:01:00,99.4,99.4,99.36,99.39,234500000.0
2008-03-19 21:02:00,99.39,99.415,99.31,99.31,230300000.0
2008-03-19 21:03:00,99.3,99.36,99.29,99.345,205600000.0
2008-03-19 21:04:00,99.345,99.39,99.34,99.38,216900000.0
2008-03-19 21:05:00,99.38,99.44,99.38,99.425,197000000.0
2008-03-19 21:06:00,99.425,99.46,99.42,99.46,211300000.0
2008-03-19 21:07:00,99.46,99.585,99.46,99.555,240400000.0
2008-03-19 21:08:00,99.555,99.66,99.55,99.66,241200000.0
2008-03-19 21:09:00,99.66,99.66,99.58,99.59,516200000.0
2008-03-19 21:10:00,99.595,99.67,99.595,99.64,142200000.0
2008-03-19 21:11:00,99.63,99.635,99.555,99.61,186500000.0
2008-03-19 21:12:00,99.61,99.64,99.56,99.575,241200000.0
2008-03-19 21:13:00,99.575,99.575,99.455,99.465,207200000.0
2008-03-19 21:14:00,99.46,99.48,99.435,99.45,196000000.0
2008-03-19 21:15:00,99.45,99.47,99.42,99.44,190500000.0
2008-03-19 21:16:00,99.44,99.47,99.425,99.455,192200000.0
2008-03-19 21:17:00,99.455,99.475,99.445,99.46,141100000.0
2008-03-19 21:18:00,99.46,99.46,99.39,99.39,273400000.0
2008-03-19 21:19:00,99.39,99.39,99.35,99.36,253500000.0
2008-03-19 21:20:00,99.36,99.37,99.3,99.305,256200000.0
2008-03-19 21:21:00,99.305,99.385,99.29,99.29,201100000.0
2008-03-19 21:22:00,99.29,99.365,99.29,99.315,143800000.0
2008-03-19 21:23:00,99.32,99.355,99.29,99.29,155500000.0
2008-03-19 21:24:00,99.29,99.31,99.23,99.24,211900000.0
2008-03-19 21:25:00,99.24,99.28,99.235,99.26,189600000.0
2008-03-19 21:26:00,99.26,99.29,99.255,99.26,199100000.0
2008-03-19 21:27:00,99.26,99.3,99.25,99.29,140700000.0
2008-03-19 21:28:00,99.29,99.315,99.26,99.27,155900000.0
2008-03-19 21:29:00,99.27,99.305,99.26,99.29,132400000.0
2008-03-19 21:30:00,99.29,99.33,99.265,99.28,151600000.0
2008-03-19 21:31:00,99.28,99.3,99.2,99.23,168100000.0
2008-03-19 21:32:00,99.24,99.245,99.2,99.22,140800000.0
2008-03-19 21:33:00,99.22,99.275,99.2,99.26,289800000.0
2008-03-19 21:34:00,99.26,99.265,99.18,99.18,422100000.0
2008-03-19 21:35:00,99.18,99.23,99.18,99.19,152600000.0
2008-03-19 21:36:00,99.19,99.19,99.155,99.155,777400000.0
2008-03-19 21:37:00,99.155,99.155,99.115,99.13,574800000.0
2008-03-19 21:38:00,99.135,99.185,99.125,99.17,298600000.0
2008-03-19 21:39:00,99.17,99.17,99.11,99.125,701800000.0
2008-03-19 21:40:00,99.125,99.14,99.105,99.12,281700000.0
2008-03-19 21:41:00,99.12,99.16,99.115,99.135,199900000.0
2008-03-19 21:42:00,99.135,99.155,99.135,99.14,997900000.0
2008-03-19 21:43:00,99.14,99.155,99.135,99.14,1316500000.0
2008-03-19 21:44:00,99.14,99.16,99.13,99.16,500300000.0
2008-03-19 21:45:00,99.16,99.16,99.1,99.105,714700000.0
2008-03-19 21:46:00,99.105,99.12,99.1,99.12,239200000.0
2008-03-19 21:47:00,99.12,99.12,99.1,99.11,236000000.0
2008-03-19 21:48:00,99.115,99.15,99.115,99.135,170200000.0
2008-03-19 21:49:00,99.14,99.16,99.115,99.15,175500000.0
2008-03-19 21:50:00,99.155,99.16,99.13,99.15,395700000.0
2008-03-19 21:51:00,99.15,99.155,99.08,99.1,331200000.0
2008-03-19 21:52:00,99.1,99.12,99.025,99.04,747900000.0
2008-03-19 21:53:00,99.03,99.035,98.975,99.0,248800000.0
2008-03-19 21:54:00,99.0,99.01,98.98,98.995,138100000.0
2008-03-19 21:55:00,98.99,99.035,98.99,99.01,127000000.0
2008-03-19 21:56:00,99.01,99.03,99.0,99.02,117900000.0
2008-03-19 21:57:00,99.02,99.055,99.02,99.025,116400000.0
2008-03-19 21:58:00,99.025,99.04,99.015,99.02,125200000.0
2008-03-19 21:59:00,99.02,99.025,98.975,99.015,121100000.0
2008-03-19 22:00:00,99.025,99.03,98.98,99.01,152100000.0
2008-03-19 22:01:00,99.01,99.02,99.01,99.02,115800000.0
2008-03-19 22:02:00,99.02,99.02,98.98,98.98,123100000.0
2008-03-19 22:03:00,98.98,98.985,98.88,98.88,162200000.0
2008-03-19 22:04:00,98.88,98.945,98.875,98.895,218500000.0
2008-03-19 22:05:00,98.895,98.93,98.885,98.9,124700000.0
2008-03-19 22:06:00,98.9,98.905,98.88,98.9,126100000.0
2008-03-19 22:07:00,98.9,98.91,98.86,98.885,276800000.0
2008-03-19 22:08:00,98.885,98.885,98.85,98.87,758100000.0
2008-03-19 22:09:00,98.87,98.875,98.85,98.86,337900000.0
2008-03-19 22:10:00,98.86,98.885,98.86,98.88,610700000.0
2008-03-19 22:11:00,98.88,98.9,98.88,98.89,690600000.0
2008-03-19 22:12:00,98.89,98.91,98.89,98.91,120300000.0
2008-03-19 22:13:00,98.91,98.915,98.89,98.905,115800000.0
2008-03-19 22:14:00,98.905,98.92,98.895,98.915,131500000.0
2008-03-19 22:15:00,98.915,98.925,98.905,98.905,132000000.0
2008-03-19 22:16:00,98.905,98.915,98.895,98.905,209500000.0
2008-03-19 22:17:00,98.905,98.905,98.865,98.89,187300000.0
2008-03-19 22:18:00,98.89,98.895,98.85,98.86,226400000.0
2008-03-19 22:19:00,98.86,98.88,98.85,98.88,145600000.0
2008-03-19 22:20:00,98.88,98.9,98.875,98.89,110500000.0
2008-03-19 22:21:00,98.89,98.91,98.89,98.91,120300000.0
2008-03-19 22:22:00,98.91,98.92,98.895,98.91,111500000.0
2008-03-19 22:23:00,98.91,98.915,98.9,98.905,110900000.0
2008-03-19 22:24:00,98.905,98.925,98.9,98.915,136700000.0
2008-03-19 22:25:00,98.915,98.915,98.895,98.905,157900000.0
2008-03-19 22:26:00,98.905,98.925,98.9,98.91,110000000.0
2008-03-19 22:27:00,98.91,98.91,98.89,98.91,109300000.0
2008-03-19 22:28:00,98.905,98.91,98.895,98.895,110000000.0
2008-03-19 22:29:00,98.895,98.9,98.895,98.9,113000000.0
2008-03-19 22:30:00,98.9,98.92,98.895,98.92,117200000.0
2008-03-19 22:31:00,98.92,98.92,98.91,98.915,112000000.0
2008-03-19 22:32:00,98.915,98.925,98.9,98.925,114500000.0
2008-03-19 22:33:00,98.925,98.935,98.9,98.92,140000000.0
2008-03-19 22:34:00,98.92,98.94,98.91,98.94,116200000.0
2008-03-19 22:35:00,98.94,98.965,98.935,98.965,468800000.0
2008-03-19 22:36:00,98.965,98.975,98.96,98.965,121800000.0
2008-03-19 22:37:00,98.965,98.97,98.96,98.965,121800000.0
2008-03-19 22:38:00,98.965,98.965,98.96,98.96,123500000.0
2008-03-19 22:39:00,98.96,98.96,98.95,98.96,407100000.0
2008-03-19 22:40:00,98.96,98.965,98.96,98.965,178600000.0
2008-03-19 22:41:00,98.965,98.97,98.965,98.97,139600000.0
2008-03-19 22:42:00,98.97,98.995,98.97,98.995,112400000.0
2008-03-19 22:43:00,98.995,99.02,98.99,99.015,114300000.0
2008-03-19 22:44:00,99.02,99.035,99.0,99.03,160600000.0
2008-03-19 22:45:00,99.03,99.04,99.01,99.01,105700000.0
2008-03-19 22:46:00,99.01,99.05,99.005,99.05,113700000.0
2008-03-19 22:47:00,99.05,99.07,99.035,99.06,125800000.0
2008-03-19 22:48:00,99.06,99.07,99.05,99.07,180599999.0
2008-03-19 22:49:00,99.07,99.105,99.065,99.095,1115200000.0
2008-03-19 22:50:00,99.095,99.13,99.095,99.12,121900000.0
2008-03-19 22:51:00,99.12,99.13,99.09,99.09,185000000.0
2008-03-19 22:52:00,99.09,99.09,99.06,99.07,400500000.0
2008-03-19 22:53:00,99.07,99.07,99.035,99.035,316800000.0
2008-03-19 22:54:00,99.035,99.05,99.035,99.05,133000000.0
2008-03-19 22:55:00,99.05,99.07,99.05,99.07,271600000.0
2008-03-19 22:56:00,99.07,99.1,99.07,99.1,395000000.0
2008-03-19 22:57:00,99.1,99.1,99.085,99.1,52717416.0
2008-03-19 22:58:00,99.1,99.1,99.1,99.1,20711348.0
2008-03-19 22:59:00,99.1,99.1,99.045,99.045,81558576.0
2008-03-19 23:00:00,99.045,99.045,98.97,99.0,1031600000.0
2008-03-19 23:01:00,99.0,99.03,98.99,98.99,1357600000.0
2008-03-19 23:02:00,98.99,98.99,98.885,98.92,509700000.0
2008-03-19 23:03:00,98.92,98.93,98.845,98.85,1160000000.0
2008-03-19 23:04:00,98.85,98.88,98.8,98.8,1028900000.0
2008-03-19 23:05:00,98.8,98.81,98.76,98.775,1987500000.0
2008-03-19 23:06:00,98.775,98.785,98.72,98.72,1278100000.0
2008-03-19 23:07:00,98.72,98.74,98.7,98.71,1688400000.0
2008-03-19 23:08:00,98.71,98.74,98.71,98.73,1856500000.0
2008-03-19 23:09:00,98.73,98.74,98.72,98.74,1566500000.0
2008-03-19 23:10:00,98.74,98.76,98.74,98.75,1267900000.0
2008-03-19 23:11:00,98.75,98.78,98.71,98.72,1381100000.0
2008-03-19 23:12:00,98.72,98.735,98.72,98.735,1069500000.0
2008-03-19 23:13:00,98.735,98.735,98.72,98.72,410800000.0
2008-03-19 23:14:00,98.72,98.72,98.72,98.72,1844500000.0
2008-03-19 23:15:00,98.72,98.735,98.72,98.735,1433900000.0
2008-03-19 23:16:00,98.735,98.74,98.735,98.735,156500000.0
2008-03-19 23:17:00,98.735,98.735,98.735,98.735,110000000.0
2008-03-19 23:18:00,98.735,98.745,98.735,98.745,821400000.0
2008-03-19 23:19:00,98.745,98.76,98.745,98.75,1550500000.0
2008-03-19 23:20:00,98.75,98.8,98.745,98.76,2103199950.0
2008-03-19 23:21:00,98.76,98.8,98.74,98.75,1821599992.0
2008-03-19 23:22:00,98.75,98.77,98.74,98.74,1157899987.0
2008-03-19 23:23:00,98.74,98.74,98.735,98.74,1596400000.0
2008-03-19 23:24:00,98.68,98.69,98.63,98.64,1015500000.0
2008-03-19 23:25:00,98.74,98.74,98.74,98.74,1015500000.0
2008-03-19 23:26:00,98.74,98.74,98.74,98.74,112000000.0
2008-03-19 23:27:00,98.74,98.75,98.715,98.715,1942000000.0
2008-03-19 23:28:00,98.715,98.715,98.7,98.7,606900000.0
2008-03-19 23:29:00,98.7,98.73,98.7,98.725,1693000000.0
2008-03-19 23:30:00,98.725,98.725,98.645,98.645,991900000.0
2008-03-19 23:31:00,98.645,98.65,98.6,98.6,1776999999.0
2008-03-19 23:32:00,98.69,98.69,98.69,98.69,1939399999.0
2008-03-19 23:33:00,98.7,98.72,98.7,98.72,1939399999.0
2008-03-19 23:34:00,98.73,98.75,98.73,98.73,1939399999.0
2008-03-19 23:35:00,98.74,98.74,98.73,98.73,1939399999.0
2008-03-19 23:36:00,98.72,98.76,98.72,98.76,1939399999.0
2008-03-19 23:37:00,98.77,98.78,98.77,98.78,1939399999.0
2008-03-19 23:38:00,98.77,98.78,98.77,98.77,1939399999.0
2008-03-19 23:39:00,98.78,98.79,98.77,98.77,1939399999.0
2008-03-19 23:40:00,98.78,98.78,98.78,98.78,1939399999.0
2008-03-19 23:41:00,98.62,98.62,98.6,98.62,1939399999.0
2008-03-19 23:42:00,98.62,98.62,98.58,98.6,1987800011.0
2008-03-19 23:43:00,98.6,98.6,98.6,98.6,1955000000.0
2008-03-19 23:44:00,98.66,98.71,98.66,98.68,1970099988.0
2008-03-19 23:45:00,98.62,98.625,98.62,98.62,1970099988.0
2008-03-19 23:46:00,98.62,98.62,98.62,98.62,1881000000.0
2008-03-19 23:47:00,98.62,98.62,98.6,98.6,1948199998.0
2008-03-19 23:48:00,98.6,98.6,98.6,98.6,1912500000.0
2008-03-19 23:49:00,98.6,98.6,98.59,98.59,1837300000.0
2008-03-19 23:50:00,98.585,98.585,98.575,98.58,518400000.0
2008-03-19 23:51:00,98.58,98.58,98.58,98.58,1792500000.0
2008-03-19 23:52:00,98.78,98.79,98.75,98.76,1416900000.0
2008-03-19 23:53:00,98.75,98.78,98.75,98.77,1416900000.0
2008-03-19 23:54:00,98.62,98.63,98.61,98.62,1416900000.0
2008-03-19 23:55:00,98.62,98.65,98.62,98.65,407700000.0
2008-03-19 23:56:00,98.65,98.66,98.58,98.58,1767700001.0
2008-03-19 23:57:00,98.58,98.6,98.58,98.58,1795700000.0
2008-03-19 23:58:00,98.58,98.63,98.58,98.63,1496000020.0
2008-03-19 23:59:00,98.75,98.76,98.75,98.76,791200014.0
2008-03-20 00:00:00,98.655,98.73,98.63,98.71,791200014.0
2008-03-20 00:01:00,98.71,98.74,98.71,98.74,117800000.0
2008-03-20 00:02:00,98.74,98.74,98.74,98.74,110000000.0
2008-03-20 00:03:00,98.74,98.74,98.71,98.72,1662400000.0
2008-03-20 00:04:00,98.72,98.73,98.72,98.72,1711100000.0
2008-03-20 00:05:00,98.72,98.73,98.72,98.73,1812500000.0
2008-03-20 00:06:00,98.72,98.72,98.72,98.72,1770100000.0
2008-03-20 00:07:00,98.75,98.76,98.75,98.76,1770100000.0
2008-03-20 00:08:00,98.76,98.78,98.76,98.76,941600000.0
2008-03-20 00:09:00,98.76,98.79,98.76,98.78,1424600000.0
2008-03-20 00:10:00,98.72,98.72,98.71,98.71,1448100000.0
2008-03-20 00:11:00,98.72,98.73,98.71,98.72,1448100000.0
2008-03-20 00:13:00,98.75,98.75,98.74,98.74,1448100000.0
2008-03-20 00:14:00,98.73,98.74,98.73,98.74,1448100000.0
2008-03-20 00:15:00,98.75,98.75,98.75,98.75,1448100000.0
2008-03-20 00:16:00,98.8,98.8,98.77,98.77,1448100000.0
2008-03-20 00:17:00,98.77,98.77,98.75,98.75,2049600000.0
2008-03-20 00:18:00,98.75,98.76,98.75,98.76,1348000000.0
2008-03-20 00:19:00,98.76,98.76,98.725,98.73,1870999978.0
2008-03-20 00:20:00,98.73,98.75,98.73,98.74,1149000000.0
2008-03-20 00:21:00,98.74,98.74,98.73,98.74,1071000000.0
2008-03-20 00:22:00,98.74,98.77,98.72,98.74,1196700000.0
2008-03-20 00:23:00,98.73,98.73,98.66,98.66,1178500000.0
2008-03-20 00:24:00,98.66,98.67,98.63,98.65,1125000000.0
2008-03-20 00:25:00,98.65,98.65,98.6,98.6,783300000.0
2008-03-20 00:26:00,98.6,98.605,98.6,98.605,442000000.0
2008-03-20 00:27:00,98.605,98.61,98.605,98.61,628400000.0
2008-03-20 00:28:00,98.61,98.63,98.6,98.62,1825700000.0
2008-03-20 00:29:00,98.81,98.88,98.81,98.87,893600000.0
2008-03-20 00:30:00,98.88,98.89,98.87,98.87,893600000.0
2008-03-20 00:31:00,98.85,98.88,98.85,98.87,893600000.0
2008-03-20 00:32:00,98.69,98.7,98.69,98.7,893600000.0
2008-03-20 00:33:00,98.7,98.73,98.7,98.725,472300000.0
2008-03-20 00:34:00,98.725,98.75,98.725,98.75,665600000.0
2008-03-20 00:35:00,98.75,98.75,98.73,98.73,1180000000.0
2008-03-20 00:36:00,98.73,98.75,98.73,98.75,1379300000.0
2008-03-20 00:37:00,98.94,98.96,98.94,98.95,1651200000.0
2008-03-20 00:38:00,98.77,98.77,98.77,98.77,1651200000.0
2008-03-20 00:39:00,98.77,98.79,98.77,98.78,1300800000.0
2008-03-20 00:40:00,98.78,98.78,98.78,98.78,2052800000.0
2008-03-20 00:41:00,98.78,98.78,98.76,98.76,1891499993.0
2008-03-20 00:42:00,98.91,98.93,98.91,98.92,1720200000.0
2008-03-20 00:43:00,98.71,98.71,98.69,98.7,1720200000.0
2008-03-20 00:44:00,98.91,98.91,98.87,98.87,2065300000.0
2008-03-20 00:45:00,98.86,98.88,98.85,98.88,2065300000.0
2008-03-20 00:46:00,98.87,98.88,98.87,98.88,2065300000.0
2008-03-20 00:47:00,98.89,98.89,98.87,98.87,2065300000.0
2008-03-20 00:48:00,98.725,98.76,98.725,98.76,2065300000.0
2008-03-20 00:49:00,98.86,98.87,98.86,98.87,200900000.0
2008-03-20 00:50:00,98.88,98.88,98.87,98.87,200900000.0
2008-03-20 00:51:00,98.88,98.88,98.85,98.85,200900000.0
2008-03-20 00:52:00,98.84,98.85,98.83,98.85,200900000.0
2008-03-20 00:53:00,98.86,98.86,98.84,98.84,200900000.0
2008-03-20 00:54:00,98.83,98.83,98.8,98.8,200900000.0
2008-03-20 00:55:00,98.76,98.76,98.76,98.76,200900000.0
2008-03-20 00:56:00,98.76,98.76,98.75,98.76,337400000.0
2008-03-20 00:57:00,98.76,98.76,98.76,98.76,1480200000.0
2008-03-20 00:58:00,98.76,98.76,98.74,98.75,1517800000.0
2008-03-20 00:59:00,98.75,98.75,98.74,98.75,1739199990.0
2008-03-20 01:00:00,98.75,98.75,98.74,98.75,178400000.0
2008-03-20 01:01:00,98.75,98.76,98.72,98.72,520599996.0
2008-03-20 01:02:00,98.72,98.74,98.72,98.73,945599974.0
2008-03-20 01:03:00,98.73,98.73,98.7,98.72,1165599966.0
2008-03-20 01:04:00,98.72,98.73,98.715,98.715,1470400000.0
2008-03-20 01:05:00,98.715,98.73,98.715,98.715,585600000.0
2008-03-20 01:06:00,98.715,98.72,98.715,98.72,292000000.0
2008-03-20 01:07:00,98.72,98.73,98.71,98.73,453300000.0
2008-03-20 01:08:00,98.73,98.73,98.71,98.71,700400000.0
2008-03-20 01:09:00,98.72,98.72,98.71,98.72,632600000.0
2008-03-20 01:10:00,98.72,98.73,98.71,98.72,562300000.0
2008-03-20 01:11:00,98.72,98.74,98.71,98.73,552800000.0
2008-03-20 01:12:00,98.73,98.74,98.73,98.74,1023500000.0
2008-03-20 01:13:00,98.74,98.745,98.74,98.745,1394599972.0
2008-03-20 01:14:00,98.745,98.745,98.745,98.745,892000000.0
2008-03-20 01:15:00,98.745,98.78,98.745,98.78,2020400000.0
2008-03-20 01:16:00,98.78,98.78,98.78,98.78,88800000.0
2008-03-20 01:17:00,98.78,98.78,98.78,98.78,346500000.0
2008-03-20 01:18:00,98.78,98.78,98.76,98.76,704500000.0
2008-03-20 01:19:00,98.81,98.83,98.79,98.8,1930800000.0
2008-03-20 01:20:00,98.76,98.78,98.76,98.77,1930800000.0
2008-03-20 01:21:00,98.77,98.78,98.77,98.78,1372300000.0
2008-03-20 01:22:00,98.82,98.83,98.82,98.82,2034800010.0
2008-03-20 01:23:00,98.8,98.82,98.78,98.78,2034800010.0
2008-03-20 01:24:00,98.84,98.87,98.84,98.86,1828000000.0
2008-03-20 01:25:00,98.78,98.79,98.78,98.79,1828000000.0
2008-03-20 01:26:00,98.79,98.83,98.79,98.83,1955900000.0
2008-03-20 01:27:00,98.83,98.84,98.83,98.83,979999998.0
2008-03-20 01:28:00,98.83,98.83,98.83,98.83,1060800000.0
2008-03-20 01:29:00,98.83,98.88,98.82,98.88,1816999995.0
2008-03-20 01:30:00,98.88,98.88,98.87,98.87,1147500000.0
2008-03-20 01:31:00,98.88,98.89,98.87,98.89,1147500000.0
2008-03-20 01:32:00,98.85,98.9,98.85,98.895,1147500000.0
2008-03-20 01:33:00,98.895,98.94,98.895,98.93,822700000.0
2008-03-20 01:34:00,98.93,98.94,98.93,98.93,709500000.0
2008-03-20 01:35:00,98.93,98.96,98.93,98.96,862500000.0
2008-03-20 01:36:00,98.96,98.99,98.96,98.96,1252900000.0
2008-03-20 01:37:00,98.96,98.96,98.93,98.94,1270800009.0
2008-03-20 01:38:00,98.94,98.96,98.94,98.95,1364100001.0
2008-03-20 01:39:00,98.95,98.95,98.94,98.94,1368400000.0
2008-03-20 01:40:00,98.94,98.94,98.91,98.91,757600000.0
2008-03-20 01:41:00,98.91,98.92,98.91,98.92,1689000000.0
2008-03-20 01:42:00,98.92,98.94,98.9,98.93,1181599999.0
2008-03-20 01:43:00,98.93,98.95,98.91,98.91,1066000000.0
2008-03-20 01:44:00,98.91,98.91,98.86,98.86,1127900000.0
2008-03-20 01:45:00,98.86,98.88,98.86,98.87,1231700000.0
2008-03-20 01:46:00,98.87,98.88,98.87,98.88,1145100000.0
2008-03-20 01:47:00,98.88,98.89,98.87,98.87,1076100000.0
2008-03-20 01:48:00,98.87,98.88,98.87,98.87,823100000.0
2008-03-20 01:49:00,98.87,98.87,98.87,98.87,1171300000.0
2008-03-20 01:50:00,98.87,98.88,98.87,98.88,1141000000.0
2008-03-20 01:51:00,98.88,98.89,98.85,98.86,1034200000.0
2008-03-20 01:52:00,98.86,98.86,98.85,98.85,1012300000.0
2008-03-20 01:53:00,98.85,98.85,98.85,98.85,666900000.0
2008-03-20 01:54:00,98.85,98.85,98.8,98.8,327799999.0
2008-03-20 01:55:00,98.8,98.82,98.7,98.75,820800000.0
2008-03-20 01:56:00,98.75,98.75,98.73,98.73,1390500000.0
2008-03-20 01:57:00,98.73,98.74,98.73,98.74,229800000.0
2008-03-20 01:58:00,98.74,98.74,98.69,98.69,942400002.0
2008-03-20 01:59:00,98.69,98.69,98.64,98.64,376100000.0
2008-03-20 02:00:00,98.64,98.65,98.64,98.65,329500000.0
2008-03-20 02:01:00,98.65,98.65,98.63,98.64,643300000.0
2008-03-20 02:02:00,98.64,98.665,98.64,98.66,1685299995.0
2008-03-20 02:03:00,98.66,98.72,98.66,98.72,1955699996.0
2008-03-20 02:04:00,98.72,98.74,98.72,98.74,1494399999.0
2008-03-20 02:05:00,98.74,98.78,98.73,98.77,1832300001.0
2008-03-20 02:06:00,98.77,98.84,98.72,98.83,1367399999.0
2008-03-20 02:07:00,98.83,98.84,98.79,98.8,1725099999.0
2008-03-20 02:08:00,98.8,98.82,98.78,98.78,1065600000.0
2008-03-20 02:09:00,98.78,98.81,98.77,98.79,1013799997.0
2008-03-20 02:10:00,98.79,98.81,98.79,98.8,1020100000.0
2008-03-20 02:11:00,98.8,98.84,98.8,98.81,332800000.0
2008-03-20 02:12:00,98.81,98.91,98.81,98.91,631600000.0
2008-03-20 02:13:00,98.91,98.91,98.83,98.83,1065800000.0
2008-03-20 02:14:00,98.83,98.845,98.83,98.835,814700000.0
2008-03-20 02:15:00,98.835,98.835,98.83,98.83,341600000.0
2008-03-20 02:16:00,98.83,98.85,98.83,98.85,547800000.0
2008-03-20 02:17:00,98.85,98.85,98.82,98.83,888100000.0
2008-03-20 02:18:00,98.83,98.83,98.81,98.81,1591300000.0
2008-03-20 02:19:00,98.81,98.84,98.79,98.79,1101100000.0
2008-03-20 02:20:00,98.79,98.8,98.77,98.79,1187200000.0
2008-03-20 02:21:00,98.8,98.85,98.79,98.83,457700000.0
2008-03-20 02:22:00,98.83,98.84,98.82,98.83,474300000.0
2008-03-20 02:23:00,98.83,98.84,98.83,98.83,916300000.0
2008-03-20 02:24:00,98.83,98.88,98.83,98.87,1180100000.0
2008-03-20 02:25:00,98.87,98.88,98.87,98.87,1240100000.0
2008-03-20 02:26:00,98.87,98.87,98.86,98.86,1343400000.0
2008-03-20 02:27:00,98.86,98.86,98.86,98.86,1703800000.0
2008-03-20 02:28:00,98.86,98.93,98.86,98.88,1131900000.0
2008-03-20 02:29:00,98.88,98.89,98.86,98.89,1529700000.0
2008-03-20 02:30:00,98.89,98.89,98.88,98.88,1344700000.0
2008-03-20 02:31:00,98.88,98.9,98.88,98.9,656700000.0
2008-03-20 02:32:00,98.9,98.92,98.88,98.92,715300000.0
2008-03-20 02:33:00,98.92,98.92,98.9,98.91,738800000.0
2008-03-20 02:34:00,98.91,98.91,98.89,98.89,1471300000.0
2008-03-20 02:35:00,98.89,98.9,98.89,98.9,1914600011.0
2008-03-20 02:36:00,98.9,98.91,98.9,98.9,1125500000.0
2008-03-20 02:37:00,98.9,98.91,98.89,98.89,1075200000.0
2008-03-20 02:38:00,98.89,98.9,98.89,98.9,1128000000.0
2008-03-20 02:39:00,98.9,98.91,98.87,98.87,1051400000.0
2008-03-20 02:40:00,98.87,98.87,98.805,98.805,248300000.0
2008-03-20 02:41:00,98.805,98.84,98.805,98.83,216700000.0
2008-03-20 02:42:00,98.83,98.85,98.82,98.83,257700000.0
2008-03-20 02:43:00,98.83,98.83,98.82,98.83,190300000.0
2008-03-20 02:44:00,98.83,98.83,98.82,98.82,268200000.0
2008-03-20 02:45:00,98.82,98.84,98.82,98.83,409500000.0
2008-03-20 02:46:00,98.825,98.84,98.825,98.835,1636700000.0
2008-03-20 02:47:00,98.835,98.85,98.83,98.85,536800000.0
2008-03-20 02:48:00,98.85,98.91,98.85,98.9,199700000.0
2008-03-20 02:49:00,98.9,98.94,98.9,98.94,311400000.0
2008-03-20 02:50:00,98.94,99.0,98.94,98.96,566100000.0
2008-03-20 02:51:00,98.96,98.985,98.955,98.955,199300000.0
2008-03-20 02:52:00,98.955,98.965,98.915,98.965,193800000.0
2008-03-20 02:53:00,98.965,98.965,98.92,98.92,181000000.0
2008-03-20 02:54:00,98.92,98.92,98.905,98.91,204500000.0
2008-03-20 02:55:00,98.91,98.925,98.91,98.925,172200000.0
2008-03-20 02:56:00,98.925,98.995,98.925,98.985,289500000.0
2008-03-20 02:57:00,98.985,99.04,98.985,99.03,546100000.0
2008-03-20 02:58:00,99.035,99.035,99.0,99.005,156700000.0
2008-03-20 02:59:00,99.005,99.005,98.95,98.96,166900000.0
2008-03-20 03:00:00,98.96,98.96,98.935,98.94,341300000.0
2008-03-20 03:01:00,98.94,98.965,98.94,98.955,313200000.0
2008-03-20 03:02:00,98.955,98.965,98.945,98.95,351500000.0
2008-03-20 03:03:00,98.95,98.965,98.95,98.955,123200000.0
2008-03-20 03:04:00,98.955,98.955,98.94,98.94,234800000.0
2008-03-20 03:05:00,98.945,98.96,98.945,98.96,166900000.0
2008-03-20 03:06:00,98.96,98.985,98.955,98.985,329300000.0
2008-03-20 03:07:00,98.985,99.0,98.965,98.985,203400000.0
2008-03-20 03:08:00,98.985,99.02,98.975,99.02,305700000.0
2008-03-20 03:09:00,99.015,99.035,99.015,99.015,1057200000.0
2008-03-20 03:10:00,99.015,99.02,98.975,98.98,819800000.0
2008-03-20 03:11:00,98.98,98.995,98.98,98.99,261900000.0
2008-03-20 03:12:00,98.99,99.0,98.95,98.95,227000000.0
2008-03-20 03:13:00,98.95,98.95,98.905,98.91,236700000.0
2008-03-20 03:14:00,98.91,98.935,98.91,98.935,442800000.0
2008-03-20 03:15:00,98.935,98.955,98.925,98.955,420800000.0
2008-03-20 03:16:00,98.955,98.965,98.945,98.95,195400000.0
2008-03-20 03:17:00,98.945,98.945,98.93,98.945,724700000.0
2008-03-20 03:18:00,98.945,98.95,98.935,98.94,542100000.0
2008-03-20 03:19:00,98.94,98.94,98.935,98.935,316800000.0
2008-03-20 03:20:00,98.935,98.935,98.88,98.88,321100000.0
2008-03-20 03:21:00,98.88,98.885,98.875,98.885,1298800000.0
2008-03-20 03:22:00,98.88,98.895,98.875,98.89,261600000.0
2008-03-20 03:23:00,98.89,98.93,98.89,98.92,292900000.0
2008-03-20 03:24:00,98.92,98.93,98.92,98.93,224300000.0
2008-03-20 03:25:00,98.93,98.94,98.93,98.93,177600000.0
2008-03-20 03:26:00,98.93,98.93,98.92,98.92,187600000.0
2008-03-20 03:27:00,98.92,98.93,98.92,98.92,228800000.0
2008-03-20 03:28:00,98.92,98.92,98.895,98.9,172500000.0
2008-03-20 03:29:00,98.9,98.905,98.89,98.9,242900000.0
2008-03-20 03:30:00,98.9,98.91,98.9,98.91,215900000.0
2008-03-20 03:31:00,98.91,98.91,98.905,98.91,175200000.0
2008-03-20 03:32:00,98.91,98.92,98.9,98.92,176600000.0
2008-03-20 03:33:00,98.92,98.97,98.92,98.945,184200000.0
2008-03-20 03:34:00,98.945,98.965,98.945,98.955,161000000.0
2008-03-20 03:35:00,98.955,98.955,98.93,98.94,156100000.0
2008-03-20 03:36:00,98.94,98.94,98.93,98.935,179000000.0
2008-03-20 03:37:00,98.935,98.94,98.92,98.94,200400000.0
2008-03-20 03:38:00,98.94,98.94,98.93,98.94,178600000.0
2008-03-20 03:39:00,98.94,98.98,98.94,98.96,208900000.0
2008-03-20 03:40:00,98.96,98.97,98.95,98.96,191100000.0
2008-03-20 03:41:00,98.96,98.97,98.96,98.97,168500000.0
2008-03-20 03:42:00,98.97,98.97,98.97,98.97,177600000.0
2008-03-20 03:43:00,98.97,99.0,98.97,98.98,188200000.0
2008-03-20 03:44:00,98.98,98.99,98.98,98.99,183000000.0
2008-03-20 03:45:00,98.99,99.02,98.99,99.02,164000000.0
2008-03-20 03:46:00,99.02,99.045,99.015,99.03,192600000.0
2008-03-20 03:47:00,99.03,99.04,99.02,99.02,204700000.0
2008-03-20 03:48:00,99.02,99.02,99.02,99.02,219700000.0
2008-03-20 03:49:00,99.02,99.02,99.01,99.01,196900000.0
2008-03-20 03:50:00,99.01,99.02,99.005,99.01,184200000.0
2008-03-20 03:51:00,99.01,99.01,99.0,99.0,220800000.0
2008-03-20 03:52:00,99.0,99.03,99.0,99.025,211100000.0
2008-03-20 03:53:00,99.025,99.045,99.01,99.035,355600000.0
2008-03-20 03:54:00,99.035,99.13,99.035,99.11,226600000.0
2008-03-20 03:55:00,99.11,99.125,99.1,99.115,188300000.0
2008-03-20 03:56:00,99.115,99.135,99.11,99.135,253600000.0
2008-03-20 03:57:00,99.135,99.165,99.135,99.15,118400000.0
2008-03-20 03:58:00,99.15,99.16,99.135,99.15,199900000.0
2008-03-20 03:59:00,99.15,99.18,99.15,99.18,210800000.0
2008-03-20 04:00:00,99.18,99.24,99.18,99.22,231900000.0
2008-03-20 04:01:00,99.22,99.25,99.2,99.25,215500000.0
2008-03-20 04:02:00,99.25,99.28,99.24,99.27,192400000.0
2008-03-20 04:03:00,99.27,99.29,99.27,99.29,194000000.0
2008-03-20 04:04:00,99.29,99.33,99.28,99.33,416100000.0
2008-03-20 04:05:00,99.33,99.34,99.32,99.32,193900000.0
2008-03-20 04:06:00,99.32,99.32,99.27,99.27,374300000.0
2008-03-20 04:07:00,99.26,99.26,99.24,99.24,207100000.0
2008-03-20 04:08:00,99.24,99.25,99.22,99.22,204000000.0
2008-03-20 04:09:00,99.22,99.26,99.22,99.26,226500000.0
2008-03-20 04:10:00,99.26,99.27,99.25,99.27,175800000.0
2008-03-20 04:11:00,99.26,99.26,99.25,99.25,214300000.0
2008-03-20 04:12:00,99.25,99.27,99.23,99.27,200200000.0
2008-03-20 04:13:00,99.27,99.27,99.25,99.25,195100000.0
2008-03-20 04:14:00,99.25,99.26,99.24,99.26,322900000.0
2008-03-20 04:15:00,99.26,99.26,99.24,99.25,189400000.0
2008-03-20 04:16:00,99.25,99.25,99.24,99.24,389200000.0
2008-03-20 04:17:00,99.24,99.24,99.21,99.21,213200000.0
2008-03-20 04:18:00,99.21,99.21,99.18,99.2,196800000.0
2008-03-20 04:19:00,99.2,99.21,99.18,99.2,224200000.0
2008-03-20 04:20:00,99.2,99.21,99.19,99.2,160000000.0
2008-03-20 04:21:00,99.2,99.21,99.2,99.21,230100000.0
2008-03-20 04:22:00,99.21,99.21,99.21,99.21,154700000.0
2008-03-20 04:23:00,99.21,99.21,99.205,99.21,153400000.0
2008-03-20 04:24:00,99.21,99.21,99.21,99.21,161700000.0
2008-03-20 04:25:00,99.21,99.21,99.18,99.18,156500000.0
2008-03-20 04:26:00,99.18,99.2,99.15,99.19,190700000.0
2008-03-20 04:27:00,99.185,99.19,99.15,99.17,163400000.0
2008-03-20 04:28:00,99.17,99.195,99.1,99.18,208000000.0
2008-03-20 04:29:00,99.18,99.18,99.15,99.15,162700000.0
2008-03-20 04:30:00,99.15,99.15,99.095,99.1,181900000.0
2008-03-20 04:31:00,99.1,99.1,99.07,99.1,187900000.0
2008-03-20 04:32:00,99.1,99.11,99.09,99.1,191400000.0
2008-03-20 04:33:00,99.1,99.11,99.1,99.11,201400000.0
2008-03-20 04:34:00,99.11,99.11,99.11,99.11,154700000.0
2008-03-20 04:35:00,99.11,99.11,99.1,99.11,166300000.0
2008-03-20 04:36:00,99.11,99.12,99.1,99.12,165800000.0
2008-03-20 04:37:00,99.12,99.16,99.12,99.15,172200000.0
2008-03-20 04:38:00,99.15,99.15,99.125,99.135,174300000.0
2008-03-20 04:39:00,99.135,99.16,99.135,99.155,183600000.0
2008-03-20 04:40:00,99.155,99.155,99.15,99.15,161600000.0
2008-03-20 04:41:00,99.15,99.16,99.15,99.16,179200000.0
2008-03-20 04:42:00,99.16,99.16,99.16,99.16,156100000.0
2008-03-20 04:43:00,99.16,99.16,99.15,99.15,214600000.0
2008-03-20 04:44:00,99.15,99.15,99.1,99.13,196900000.0
2008-03-20 04:45:00,99.13,99.13,99.11,99.11,149700000.0
2008-03-20 04:46:00,99.11,99.12,99.1,99.12,237100000.0
2008-03-20 04:47:00,99.12,99.12,99.1,99.1,218600000.0
2008-03-20 04:48:00,99.1,99.1,99.07,99.075,286100000.0
2008-03-20 04:49:00,99.075,99.1,99.065,99.1,254000000.0
2008-03-20 04:50:00,99.1,99.11,99.1,99.11,183500000.0
2008-03-20 04:51:00,99.11,99.11,99.105,99.11,156500000.0
2008-03-20 04:52:00,99.11,99.13,99.11,99.13,156700000.0
2008-03-20 04:53:00,99.13,99.13,99.12,99.12,155800000.0
2008-03-20 04:54:00,99.12,99.12,99.12,99.12,156800000.0
2008-03-20 04:55:00,99.12,99.13,99.12,99.12,157200000.0
2008-03-20 04:56:00,99.12,99.13,99.12,99.13,157300000.0
2008-03-20 04:57:00,99.13,99.2,99.13,99.19,160100000.0
2008-03-20 04:58:00,99.19,99.21,99.145,99.19,214000000.0
2008-03-20 04:59:00,99.19,99.2,99.18,99.2,267900000.0
2008-03-20 05:00:00,99.2,99.22,99.19,99.21,264200000.0
2008-03-20 05:01:00,99.21,99.22,99.18,99.185,176400000.0
2008-03-20 05:02:00,99.185,99.19,99.18,99.18,189600000.0
2008-03-20 05:03:00,99.18,99.18,99.17,99.17,184100000.0
2008-03-20 05:04:00,99.17,99.18,99.17,99.18,339600000.0
2008-03-20 05:05:00,99.18,99.18,99.18,99.18,155400000.0
2008-03-20 05:06:00,99.18,99.18,99.14,99.14,189300000.0
2008-03-20 05:07:00,99.14,99.15,99.12,99.15,231900000.0
2008-03-20 05:08:00,99.15,99.16,99.14,99.14,181200000.0
2008-03-20 05:09:00,99.14,99.14,99.14,99.14,265800000.0
2008-03-20 05:10:00,99.14,99.14,99.14,99.14,270000000.0
2008-03-20 05:11:00,99.14,99.15,99.14,99.14,236300000.0
2008-03-20 05:12:00,99.14,99.14,99.07,99.07,227600000.0
2008-03-20 05:13:00,99.07,99.11,99.07,99.11,199600000.0
2008-03-20 05:14:00,99.11,99.12,99.1,99.12,215500000.0
2008-03-20 05:15:00,99.12,99.13,99.12,99.13,181000000.0
2008-03-20 05:16:00,99.13,99.13,99.11,99.13,157500000.0
2008-03-20 05:17:00,99.13,99.13,99.13,99.13,156100000.0
2008-03-20 05:18:00,99.13,99.14,99.115,99.12,146900000.0
2008-03-20 05:19:00,99.12,99.13,99.12,99.13,158800000.0
2008-03-20 05:20:00,99.13,99.17,99.13,99.17,185700000.0
2008-03-20 05:21:00,99.17,99.17,99.16,99.16,154700000.0
2008-03-20 05:22:00,99.16,99.16,99.155,99.155,153800000.0
2008-03-20 05:23:00,99.155,99.16,99.15,99.16,225600000.0
2008-03-20 05:24:00,99.16,99.16,99.16,99.16,266400000.0
2008-03-20 05:25:00,99.16,99.195,99.16,99.195,235700000.0
2008-03-20 05:26:00,99.195,99.21,99.185,99.21,192300000.0
2008-03-20 05:27:00,99.21,99.22,99.21,99.22,157400000.0
2008-03-20 05:28:00,99.22,99.26,99.22,99.25,195900000.0
2008-03-20 05:29:00,99.25,99.25,99.21,99.23,182700000.0
2008-03-20 05:30:00,99.23,99.23,99.18,99.2,205200000.0
2008-03-20 05:31:00,99.2,99.22,99.2,99.22,168300000.0
2008-03-20 05:32:00,99.22,99.22,99.185,99.2,164200000.0
2008-03-20 05:33:00,99.2,99.25,99.16,99.24,180600000.0
2008-03-20 05:34:00,99.24,99.24,99.215,99.22,196300000.0
2008-03-20 05:35:00,99.22,99.23,99.215,99.23,219100000.0
2008-03-20 05:36:00,99.23,99.24,99.23,99.24,164200000.0
2008-03-20 05:37:00,99.24,99.24,99.23,99.23,156600000.0
2008-03-20 05:38:00,99.23,99.25,99.23,99.25,157300000.0
2008-03-20 05:39:00,99.25,99.25,99.24,99.24,159300000.0
2008-03-20 05:40:00,99.24,99.24,99.24,99.24,154700000.0
2008-03-20 05:41:00,99.24,99.24,99.215,99.215,303900000.0
2008-03-20 05:42:00,99.215,99.22,99.185,99.2,161900000.0
2008-03-20 05:43:00,99.2,99.21,99.2,99.2,152300000.0
2008-03-20 05:44:00,99.2,99.21,99.2,99.2,188700000.0
2008-03-20 05:45:00,99.2,99.21,99.2,99.21,188100000.0
2008-03-20 05:46:00,99.21,99.24,99.21,99.23,259600000.0
2008-03-20 05:47:00,99.23,99.24,99.23,99.24,202100000.0
2008-03-20 05:48:00,99.24,99.24,99.23,99.23,271600000.0
2008-03-20 05:49:00,99.23,99.24,99.23,99.24,102300000.0
2008-03-20 05:50:00,99.24,99.25,99.235,99.25,121200000.0
2008-03-20 05:51:00,99.25,99.26,99.235,99.26,192600000.0
2008-03-20 05:52:00,99.26,99.27,99.255,99.26,184400000.0
2008-03-20 05:53:00,99.26,99.26,99.21,99.24,347100000.0
2008-03-20 05:54:00,99.24,99.25,99.23,99.25,146700000.0
2008-03-20 05:55:00,99.25,99.25,99.23,99.24,149600000.0
2008-03-20 05:56:00,99.24,99.24,99.23,99.23,160800000.0
2008-03-20 05:57:00,99.23,99.25,99.23,99.25,158700000.0
2008-03-20 05:58:00,99.25,99.25,99.23,99.23,156500000.0
2008-03-20 05:59:00,99.23,99.23,99.2,99.2,165500000.0
2008-03-20 06:00:00,99.2,99.21,99.115,99.195,220900000.0
2008-03-20 06:01:00,99.19,99.19,99.16,99.17,236100000.0
2008-03-20 06:02:00,99.17,99.17,99.15,99.15,206500000.0
2008-03-20 06:03:00,99.15,99.15,99.11,99.11,187500000.0
2008-03-20 06:04:00,99.11,99.14,99.11,99.14,258200000.0
2008-03-20 06:05:00,99.14,99.175,99.14,99.17,256200000.0
2008-03-20 06:06:00,99.15,99.17,99.13,99.13,211700000.0
2008-03-20 06:07:00,99.13,99.135,99.13,99.13,261600000.0
2008-03-20 06:08:00,99.13,99.16,99.13,99.16,184200000.0
2008-03-20 06:09:00,99.16,99.19,99.16,99.19,164900000.0
2008-03-20 06:10:00,99.19,99.2,99.17,99.19,166700000.0
2008-03-20 06:11:00,99.19,99.2,99.19,99.19,162500000.0
2008-03-20 06:12:00,99.19,99.2,99.19,99.2,176800000.0
2008-03-20 06:13:00,99.2,99.2,99.2,99.2,157500000.0
2008-03-20 06:14:00,99.2,99.2,99.19,99.19,155400000.0
2008-03-20 06:15:00,99.19,99.2,99.19,99.2,222500000.0
2008-03-20 06:16:00,99.2,99.2,99.19,99.2,165600000.0
2008-03-20 06:17:00,99.2,99.2,99.2,99.2,162400000.0
2008-03-20 06:18:00,99.2,99.2,99.2,99.2,210500000.0
2008-03-20 06:19:00,99.2,99.2,99.18,99.18,169700000.0
2008-03-20 06:20:00,99.18,99.18,99.165,99.17,203400000.0
2008-03-20 06:21:00,99.17,99.17,99.17,99.17,156800000.0
2008-03-20 06:22:00,99.17,99.17,99.155,99.155,129800000.0
2008-03-20 06:23:00,99.155,99.16,99.15,99.15,265000000.0
2008-03-20 06:24:00,99.15,99.16,99.15,99.16,214600000.0
2008-03-20 06:25:00,99.16,99.17,99.16,99.165,147800000.0
2008-03-20 06:26:00,99.165,99.175,99.165,99.175,113300000.0
2008-03-20 06:27:00,99.175,99.18,99.175,99.18,111500000.0
2008-03-20 06:28:00,99.18,99.18,99.155,99.155,139100000.0
2008-03-20 06:29:00,99.155,99.175,99.15,99.175,152600000.0
2008-03-20 06:30:00,99.175,99.185,99.175,99.18,252300000.0
2008-03-20 06:31:00,99.18,99.18,99.15,99.16,188200000.0
2008-03-20 06:32:00,99.16,99.16,99.15,99.15,199700000.0
2008-03-20 06:33:00,99.15,99.15,99.13,99.14,249100000.0
2008-03-20 06:34:00,99.14,99.155,99.14,99.155,177800000.0
2008-03-20 06:35:00,99.155,99.155,99.145,99.155,279900000.0
2008-03-20 06:36:00,99.155,99.155,99.145,99.15,349300000.0
2008-03-20 06:37:00,99.15,99.16,99.14,99.16,143800000.0
2008-03-20 06:38:00,99.165,99.19,99.155,99.17,276500000.0
2008-03-20 06:39:00,99.17,99.18,99.15,99.15,253800000.0
2008-03-20 06:40:00,99.15,99.16,99.15,99.16,307400000.0
2008-03-20 06:41:00,99.16,99.16,99.15,99.15,258900000.0
2008-03-20 06:42:00,99.15,99.15,99.14,99.15,216100000.0
2008-03-20 06:43:00,99.15,99.15,99.15,99.15,158200000.0
2008-03-20 06:44:00,99.15,99.15,99.14,99.15,160300000.0
2008-03-20 06:45:00,99.15,99.15,99.14,99.14,234400000.0
2008-03-20 06:46:00,99.14,99.16,99.14,99.16,265400000.0
2008-03-20 06:47:00,99.16,99.18,99.16,99.18,150300000.0
2008-03-20 06:48:00,99.18,99.18,99.17,99.17,204500000.0
2008-03-20 06:49:00,99.17,99.22,99.17,99.215,166000000.0
2008-03-20 06:50:00,99.215,99.215,99.2,99.2,260300000.0
2008-03-20 06:51:00,99.2,99.2,99.155,99.155,189600000.0
2008-03-20 06:52:00,99.155,99.18,99.155,99.18,200000000.0
2008-03-20 06:53:00,99.18,99.18,99.18,99.18,268800000.0
2008-03-20 06:54:00,99.18,99.18,99.17,99.17,293100000.0
2008-03-20 06:55:00,99.17,99.17,99.17,99.17,290000000.0
2008-03-20 06:56:00,99.17,99.18,99.165,99.17,262700000.0
2008-03-20 06:57:00,99.17,99.18,99.17,99.18,231200000.0
2008-03-20 06:58:00,99.18,99.18,99.15,99.15,194300000.0
2008-03-20 06:59:00,99.15,99.17,99.145,99.155,369800000.0
2008-03-20 07:00:00,99.155,99.16,99.145,99.145,766400000.0
2008-03-20 07:01:00,99.145,99.145,99.135,99.135,406000000.0
2008-03-20 07:02:00,99.135,99.145,99.135,99.14,223700000.0
2008-03-20 07:03:00,99.14,99.145,99.135,99.14,225500000.0
2008-03-20 07:04:00,99.14,99.145,99.135,99.135,480000000.0
2008-03-20 07:05:00,99.135,99.14,99.135,99.14,343200000.0
2008-03-20 07:06:00,99.14,99.15,99.13,99.145,180800000.0
2008-03-20 07:07:00,99.145,99.145,99.135,99.14,171800000.0
2008-03-20 07:08:00,99.14,99.15,99.14,99.15,157500000.0
2008-03-20 07:09:00,99.15,99.16,99.14,99.16,207200000.0
2008-03-20 07:10:00,99.16,99.16,99.16,99.16,158900000.0
2008-03-20 07:11:00,99.16,99.17,99.15,99.17,162700000.0
2008-03-20 07:12:00,99.17,99.17,99.16,99.16,208200000.0
2008-03-20 07:13:00,99.16,99.17,99.16,99.17,184200000.0
2008-03-20 07:14:00,99.17,99.17,99.16,99.16,232100000.0
2008-03-20 07:15:00,99.16,99.16,99.15,99.15,198200000.0
2008-03-20 07:16:00,99.15,99.16,99.15,99.16,237700000.0
2008-03-20 07:17:00,99.16,99.16,99.15,99.15,231200000.0
2008-03-20 07:18:00,99.15,99.15,99.125,99.125,187900000.0
2008-03-20 07:19:00,99.125,99.13,99.125,99.13,158300000.0
2008-03-20 07:20:00,99.13,99.155,99.13,99.15,299500000.0
2008-03-20 07:21:00,99.15,99.16,99.15,99.155,120100000.0
2008-03-20 07:22:00,99.155,99.16,99.155,99.155,232700000.0
2008-03-20 07:23:00,99.155,99.155,99.13,99.155,201700000.0
2008-03-20 07:24:00,99.155,99.155,99.14,99.14,172000000.0
2008-03-20 07:25:00,99.14,99.145,99.13,99.13,228500000.0
2008-03-20 07:26:00,99.13,99.155,99.13,99.14,196100000.0
2008-03-20 07:27:00,99.14,99.14,99.13,99.13,209800000.0
2008-03-20 07:28:00,99.13,99.13,99.13,99.13,336000000.0
2008-03-20 07:29:00,99.13,99.145,99.13,99.145,151400000.0
2008-03-20 07:30:00,99.145,99.15,99.145,99.15,176000000.0
2008-03-20 07:31:00,99.15,99.155,99.145,99.145,150600000.0
2008-03-20 07:32:00,99.145,99.15,99.145,99.15,188000000.0
2008-03-20 07:33:00,99.15,99.15,99.15,99.15,243100000.0
2008-03-20 07:34:00,99.15,99.15,99.15,99.15,239800000.0
2008-03-20 07:35:00,99.15,99.15,99.15,99.15,233600000.0
2008-03-20 07:36:00,99.15,99.15,99.15,99.15,226300000.0
2008-03-20 07:37:00,99.15,99.15,99.15,99.15,244700000.0
2008-03-20 07:38:00,99.15,99.155,99.13,99.14,114200000.0
2008-03-20 07:39:00,99.14,99.15,99.105,99.105,137500000.0
2008-03-20 07:40:00,99.105,99.16,99.095,99.16,157500000.0
2008-03-20 07:41:00,99.16,99.16,99.15,99.155,118900000.0
2008-03-20 07:42:00,99.155,99.165,99.155,99.155,112000000.0
2008-03-20 07:43:00,99.155,99.155,99.135,99.145,127800000.0
2008-03-20 07:44:00,99.145,99.145,99.14,99.14,127200000.0
2008-03-20 07:45:00,99.14,99.14,99.135,99.14,123100000.0
2008-03-20 07:46:00,99.14,99.145,99.125,99.125,148000000.0
2008-03-20 07:47:00,99.125,99.145,99.125,99.145,178800000.0
2008-03-20 07:48:00,99.145,99.145,99.14,99.14,123700000.0
2008-03-20 07:49:00,99.14,99.155,99.14,99.155,515200000.0
2008-03-20 07:50:00,99.155,99.16,99.155,99.16,324400000.0
2008-03-20 07:51:00,99.16,99.17,99.16,99.16,201600000.0
2008-03-20 07:52:00,99.16,99.17,99.16,99.17,187100000.0
2008-03-20 07:53:00,99.17,99.17,99.16,99.16,212100000.0
2008-03-20 07:54:00,99.16,99.16,99.16,99.16,247500000.0
2008-03-20 07:55:00,99.16,99.2,99.16,99.17,231400000.0
2008-03-20 07:56:00,99.17,99.18,99.17,99.18,196200000.0
2008-03-20 07:57:00,99.18,99.19,99.18,99.19,156500000.0
2008-03-20 07:58:00,99.19,99.21,99.19,99.21,291100000.0
2008-03-20 07:59:00,99.21,99.22,99.18,99.195,294300000.0
2008-03-20 08:00:00,99.195,99.215,99.19,99.195,349400000.0
2008-03-20 08:01:00,99.195,99.2,99.19,99.19,485000000.0
2008-03-20 08:02:00,99.19,99.195,99.18,99.18,212700000.0
2008-03-20 08:03:00,99.18,99.185,99.18,99.185,319800000.0
2008-03-20 08:04:00,99.19,99.19,99.18,99.18,328300000.0
2008-03-20 08:05:00,99.18,99.18,99.17,99.17,291600000.0
2008-03-20 08:06:00,99.17,99.17,99.105,99.135,331699999.0
2008-03-20 08:07:00,99.135,99.135,99.07,99.115,280800000.0
2008-03-20 08:08:00,99.115,99.15,99.11,99.135,445900000.0
2008-03-20 08:09:00,99.135,99.15,99.09,99.09,323700000.0
2008-03-20 08:10:00,99.09,99.11,99.07,99.1,165800000.0
2008-03-20 08:11:00,99.1,99.13,99.1,99.12,190100000.0
2008-03-20 08:12:00,99.12,99.14,99.12,99.13,212400000.0
2008-03-20 08:13:00,99.13,99.14,99.13,99.14,159400000.0
2008-03-20 08:14:00,99.14,99.14,99.13,99.13,182300000.0
2008-03-20 08:15:00,99.13,99.14,99.13,99.135,169600000.0
2008-03-20 08:16:00,99.14,99.14,99.13,99.13,197700000.0
2008-03-20 08:17:00,99.13,99.14,99.13,99.14,161500000.0
2008-03-20 08:18:00,99.14,99.165,99.14,99.16,172400000.0
2008-03-20 08:19:00,99.165,99.23,99.165,99.22,306600000.0
2008-03-20 08:20:00,99.22,99.245,99.22,99.235,425650000.0
2008-03-20 08:21:00,99.235,99.25,99.235,99.24,355400000.0
2008-03-20 08:22:00,99.24,99.24,99.24,99.24,66300000.0
2008-03-20 08:23:00,99.24,99.26,99.23,99.23,129100000.0
2008-03-20 08:24:00,99.23,99.23,99.23,99.23,277600000.0
2008-03-20 08:25:00,99.23,99.25,99.21,99.215,177900000.0
2008-03-20 08:26:00,99.215,99.22,99.21,99.22,200300000.0
2008-03-20 08:27:00,99.22,99.22,99.195,99.21,185600000.0
2008-03-20 08:28:00,99.21,99.21,99.21,99.21,185500000.0
2008-03-20 08:29:00,99.21,99.21,99.21,99.21,150500000.0
2008-03-20 08:30:00,99.21,99.21,99.19,99.205,134700000.0
2008-03-20 08:31:00,99.205,99.205,99.18,99.18,166300000.0
2008-03-20 08:32:00,99.18,99.185,99.165,99.18,204000000.0
2008-03-20 08:33:00,99.18,99.18,99.165,99.18,185500000.0
2008-03-20 08:34:00,99.18,99.18,99.175,99.175,154600000.0
2008-03-20 08:35:00,99.175,99.175,99.175,99.175,346500000.0
2008-03-20 08:36:00,99.175,99.185,99.175,99.18,256700000.0
2008-03-20 08:37:00,99.18,99.18,99.14,99.145,223000000.0
2008-03-20 08:38:00,99.145,99.175,99.14,99.16,164900000.0
2008-03-20 08:39:00,99.16,99.175,99.16,99.175,130200000.0
2008-03-20 08:40:00,99.17,99.175,99.16,99.165,207800000.0
2008-03-20 08:41:00,99.165,99.185,99.165,99.175,179000000.0
2008-03-20 08:42:00,99.175,99.185,99.175,99.18,211800000.0
2008-03-20 08:43:00,99.18,99.18,99.17,99.17,183000000.0
2008-03-20 08:44:00,99.17,99.17,99.145,99.155,158100000.0
2008-03-20 08:45:00,99.155,99.16,99.145,99.145,138500000.0
2008-03-20 08:46:00,99.145,99.145,99.085,99.1,336600000.0
2008-03-20 08:47:00,99.1,99.11,98.95,98.975,301600000.0
2008-03-20 08:48:00,98.975,99.025,98.97,98.97,257300000.0
2008-03-20 08:49:00,98.965,98.965,98.905,98.91,315400000.0
2008-03-20 08:50:00,98.91,98.945,98.91,98.945,146300000.0
2008-03-20 08:51:00,98.945,98.95,98.915,98.915,158100000.0
2008-03-20 08:52:00,98.915,98.92,98.86,98.86,170000000.0
2008-03-20 08:53:00,98.86,98.925,98.855,98.92,163700000.0
2008-03-20 08:54:00,98.92,98.94,98.9,98.905,180700000.0
2008-03-20 08:55:00,98.905,98.905,98.85,98.86,145600000.0
2008-03-20 08:56:00,98.86,98.895,98.855,98.89,149600000.0
2008-03-20 08:57:00,98.89,98.92,98.89,98.92,161300000.0
2008-03-20 08:58:00,98.92,98.945,98.92,98.945,247000000.0
2008-03-20 08:59:00,98.945,98.945,98.92,98.93,149000000.0
2008-03-20 09:00:00,98.93,98.93,98.93,98.93,356800000.0
2008-03-20 09:01:00,98.93,98.99,98.93,98.985,184000000.0
2008-03-20 09:02:00,98.985,99.025,98.985,99.005,250600000.0
2008-03-20 09:03:00,99.01,99.055,99.0,99.05,174900000.0
2008-03-20 09:04:00,99.05,99.06,99.025,99.05,226000000.0
2008-03-20 09:05:00,99.05,99.06,99.04,99.06,187900000.0
2008-03-20 09:06:00,99.06,99.07,99.04,99.06,208800000.0
2008-03-20 09:07:00,99.07,99.07,99.045,99.06,183900000.0
2008-03-20 09:08:00,99.06,99.115,99.06,99.1,155600000.0
2008-03-20 09:09:00,99.1,99.105,99.09,99.095,297700000.0
2008-03-20 09:10:00,99.095,99.095,99.045,99.045,253300000.0
2008-03-20 09:11:00,99.04,99.055,99.01,99.02,204500000.0
2008-03-20 09:12:00,99.02,99.02,98.99,98.99,243300000.0
2008-03-20 09:13:00,98.99,99.015,98.97,98.98,221000000.0
2008-03-20 09:14:00,98.98,98.99,98.925,98.96,226100000.0
2008-03-20 09:15:00,98.97,99.0,98.96,98.97,183400000.0
2008-03-20 09:16:00,98.97,99.04,98.97,99.0,176400000.0
2008-03-20 09:17:00,99.0,99.025,98.995,99.02,172500000.0
2008-03-20 09:18:00,99.02,99.07,99.01,99.05,222900000.0
2008-03-20 09:19:00,99.05,99.075,98.99,99.025,794400000.0
2008-03-20 09:20:00,99.03,99.035,98.99,99.005,626000000.0
2008-03-20 09:21:00,99.005,99.03,99.0,99.02,299000000.0
2008-03-20 09:22:00,99.02,99.03,99.0,99.025,275600000.0
2008-03-20 09:23:00,99.02,99.06,99.02,99.05,208800000.0
2008-03-20 09:24:00,99.05,99.08,99.04,99.05,386300000.0
2008-03-20 09:25:00,99.055,99.08,99.05,99.06,497800000.0
2008-03-20 09:26:00,99.06,99.065,99.05,99.06,244100000.0
2008-03-20 09:27:00,99.06,99.06,99.01,99.01,245800000.0
2008-03-20 09:28:00,99.01,99.03,99.0,99.0,197100000.0
2008-03-20 09:29:00,99.0,99.06,98.995,99.03,461600000.0
2008-03-20 09:30:00,99.03,99.04,99.02,99.03,309000000.0
2008-03-20 09:31:00,99.03,99.085,99.03,99.085,179100000.0
2008-03-20 09:32:00,99.085,99.09,99.04,99.06,233900000.0
2008-03-20 09:33:00,99.06,99.09,99.05,99.05,283400000.0
2008-03-20 09:34:00,99.05,99.08,99.035,99.06,271600000.0
2008-03-20 09:35:00,99.06,99.065,99.02,99.05,320300001.0
2008-03-20 09:36:00,99.045,99.07,99.04,99.055,272300000.0
2008-03-20 09:37:00,99.05,99.055,99.005,99.01,449400000.0
2008-03-20 09:38:00,99.01,99.03,99.005,99.02,223800000.0
2008-03-20 09:39:00,99.02,99.03,99.015,99.03,519700000.0
2008-03-20 09:40:00,99.03,99.03,99.015,99.03,568600000.0
2008-03-20 09:41:00,99.03,99.03,99.015,99.015,319000000.0
2008-03-20 09:42:00,99.015,99.03,99.015,99.025,289700000.0
2008-03-20 09:43:00,99.025,99.03,99.005,99.02,345500000.0
2008-03-20 09:44:00,99.02,99.05,99.005,99.05,615400000.0
2008-03-20 09:45:00,99.05,99.05,99.04,99.04,316800000.0
2008-03-20 09:46:00,99.03,99.085,99.03,99.075,436100000.0
2008-03-20 09:47:00,99.075,99.15,99.065,99.125,987700000.0
2008-03-20 09:48:00,99.125,99.14,99.1,99.105,359500000.0
2008-03-20 09:49:00,99.12,99.165,99.105,99.145,258300000.0
2008-03-20 09:50:00,99.145,99.16,99.14,99.15,212100000.0
2008-03-20 09:51:00,99.15,99.17,99.12,99.16,285600000.0
2008-03-20 09:52:00,99.16,99.235,99.155,99.23,302700000.0
2008-03-20 09:53:00,99.23,99.295,99.22,99.28,345000000.0
2008-03-20 09:54:00,99.28,99.34,99.25,99.31,209500000.0
2008-03-20 09:55:00,99.31,99.31,99.25,99.25,218000000.0
2008-03-20 09:56:00,99.25,99.25,99.215,99.23,227900000.0
2008-03-20 09:57:00,99.23,99.23,99.22,99.22,152700000.0
2008-03-20 09:58:00,99.22,99.23,99.215,99.215,173900000.0
2008-03-20 09:59:00,99.215,99.22,99.175,99.18,319900000.0
2008-03-20 10:00:00,99.18,99.23,99.17,99.23,284800000.0
2008-03-20 10:01:00,99.23,99.23,99.19,99.2,266200000.0
2008-03-20 10:02:00,99.2,99.22,99.185,99.22,290800000.0
2008-03-20 10:03:00,99.22,99.26,99.205,99.24,408300003.0
2008-03-20 10:04:00,99.24,99.28,99.24,99.28,275600000.0
2008-03-20 10:05:00,99.28,99.325,99.28,99.325,815200000.0
2008-03-20 10:06:00,99.325,99.395,99.325,99.39,1440200000.0
2008-03-20 10:07:00,99.39,99.475,99.365,99.45,683000002.0
2008-03-20 10:08:00,99.45,99.515,99.44,99.46,272301536.0
2008-03-20 10:09:00,99.46,99.46,99.42,99.42,306200000.0
2008-03-20 10:10:00,99.42,99.475,99.41,99.44,708600000.0
2008-03-20 10:11:00,99.43,99.44,99.415,99.42,417700000.0
2008-03-20 10:12:00,99.42,99.47,99.42,99.45,346400000.0
2008-03-20 10:13:00,99.44,99.45,99.42,99.43,418400000.0
2008-03-20 10:14:00,99.43,99.46,99.43,99.45,386200000.0
2008-03-20 10:15:00,99.45,99.495,99.45,99.47,329300000.0
2008-03-20 10:16:00,99.47,99.57,99.46,99.555,367601416.0
2008-03-20 10:17:00,99.555,99.595,99.53,99.585,331700000.0
2008-03-20 10:18:00,99.59,99.67,99.59,99.65,449500000.0
2008-03-20 10:19:00,99.65,99.68,99.65,99.67,406100000.0
2008-03-20 10:20:00,99.67,99.68,99.66,99.67,398500000.0
2008-03-20 10:21:00,99.675,99.675,99.65,99.65,341100000.0
2008-03-20 10:22:00,99.65,99.65,99.6,99.61,246100000.0
2008-03-20 10:23:00,99.61,99.61,99.58,99.605,276400000.0
2008-03-20 10:24:00,99.6,99.6,99.57,99.58,264200000.0
2008-03-20 10:25:00,99.58,99.58,99.555,99.56,212300000.0
2008-03-20 10:26:00,99.56,99.56,99.535,99.55,259200000.0
2008-03-20 10:27:00,99.55,99.62,99.55,99.6,207800000.0
2008-03-20 10:28:00,99.6,99.6,99.565,99.59,242200000.0
2008-03-20 10:29:00,99.59,99.64,99.59,99.635,182900000.0
2008-03-20 10:30:00,99.635,99.64,99.615,99.62,264000000.0
2008-03-20 10:31:00,99.62,99.63,99.57,99.58,226600000.0
2008-03-20 10:32:00,99.58,99.59,99.57,99.59,326900000.0
2008-03-20 10:33:00,99.59,99.615,99.58,99.585,211500000.0
2008-03-20 10:34:00,99.585,99.605,99.58,99.6,244800000.0
2008-03-20 10:35:00,99.6,99.6,99.57,99.57,302800000.0
2008-03-20 10:36:00,99.57,99.58,99.56,99.575,491200000.0
2008-03-20 10:37:00,99.575,99.575,99.56,99.56,389700000.0
2008-03-20 10:38:00,99.56,99.56,99.55,99.555,214700000.0
2008-03-20 10:39:00,99.555,99.59,99.55,99.58,241300000.0
2008-03-20 10:40:00,99.58,99.59,99.57,99.59,258800000.0
2008-03-20 10:41:00,99.59,99.59,99.57,99.57,280400000.0
2008-03-20 10:42:00,99.57,99.57,99.56,99.56,274800000.0
2008-03-20 10:43:00,99.56,99.56,99.54,99.54,414000000.0
2008-03-20 10:44:00,99.54,99.56,99.53,99.53,337700000.0
2008-03-20 10:45:00,99.535,99.54,99.53,99.535,210700000.0
2008-03-20 10:46:00,99.53,99.535,99.51,99.52,195800000.0
2008-03-20 10:47:00,99.52,99.535,99.52,99.53,244300000.0
2008-03-20 10:48:00,99.53,99.535,99.52,99.525,229000000.0
2008-03-20 10:49:00,99.525,99.54,99.52,99.53,246300000.0
2008-03-20 10:50:00,99.53,99.56,99.525,99.56,195400000.0
2008-03-20 10:51:00,99.56,99.57,99.555,99.555,322100000.0
2008-03-20 10:52:00,99.555,99.56,99.535,99.555,188400000.0
2008-03-20 10:53:00,99.555,99.56,99.54,99.545,392800000.0
2008-03-20 10:54:00,99.545,99.57,99.545,99.55,457600000.0
2008-03-20 10:55:00,99.55,99.57,99.54,99.545,282700000.0
2008-03-20 10:56:00,99.545,99.56,99.54,99.555,176300000.0
2008-03-20 10:57:00,99.555,99.555,99.545,99.555,297300000.0
2008-03-20 10:58:00,99.555,99.57,99.54,99.57,222700000.0
2008-03-20 10:59:00,99.57,99.57,99.54,99.55,405200000.0
2008-03-20 11:00:00,99.55,99.6,99.55,99.6,278200000.0
2008-03-20 11:01:00,99.6,99.61,99.58,99.6,351500000.0
2008-03-20 11:02:00,99.6,99.62,99.6,99.61,254000000.0
2008-03-20 11:03:00,99.615,99.645,99.615,99.645,328200000.0
2008-03-20 11:04:00,99.645,99.665,99.64,99.655,313400000.0
2008-03-20 11:05:00,99.655,99.69,99.655,99.68,212600000.0
2008-03-20 11:06:00,99.68,99.71,99.665,99.68,288600000.0
2008-03-20 11:07:00,99.68,99.71,99.68,99.695,355000000.0
2008-03-20 11:08:00,99.695,99.74,99.69,99.735,375200000.0
2008-03-20 11:09:00,99.735,99.77,99.735,99.77,313600000.0
2008-03-20 11:10:00,99.77,99.79,99.75,99.79,321900000.0
2008-03-20 11:11:00,99.79,99.81,99.77,99.79,362200000.0
2008-03-20 11:12:00,99.79,99.81,99.78,99.8,235100000.0
2008-03-20 11:13:00,99.8,99.83,99.755,99.775,235600000.0
2008-03-20 11:14:00,99.775,99.78,99.75,99.77,318200000.0
2008-03-20 11:15:00,99.77,99.78,99.74,99.78,263600000.0
2008-03-20 11:16:00,99.78,99.8,99.77,99.77,243800000.0
2008-03-20 11:17:00,99.77,99.78,99.76,99.77,311800000.0
2008-03-20 11:18:00,99.77,99.775,99.73,99.74,269600000.0
2008-03-20 11:19:00,99.74,99.75,99.735,99.75,309500000.0
2008-03-20 11:20:00,99.75,99.755,99.72,99.75,219000000.0
2008-03-20 11:21:00,99.75,99.75,99.725,99.725,236500000.0
2008-03-20 11:22:00,99.725,99.725,99.695,99.695,189900000.0
2008-03-20 11:23:00,99.695,99.72,99.695,99.71,206800000.0
2008-03-20 11:24:00,99.71,99.71,99.685,99.685,219100000.0
2008-03-20 11:25:00,99.685,99.71,99.685,99.71,211800000.0
2008-03-20 11:26:00,99.71,99.71,99.69,99.71,227900000.0
2008-03-20 11:27:00,99.71,99.73,99.7,99.73,320100000.0
2008-03-20 11:28:00,99.73,99.78,99.715,99.78,288300000.0
2008-03-20 11:29:00,99.78,99.78,99.745,99.755,289800000.0
2008-03-20 11:30:00,99.755,99.79,99.755,99.76,316000000.0
2008-03-20 11:31:00,99.76,99.77,99.68,99.69,384100000.0
2008-03-20 11:32:00,99.69,99.7,99.645,99.655,258100000.0
2008-03-20 11:33:00,99.655,99.74,99.65,99.735,282900000.0
2008-03-20 11:34:00,99.735,99.78,99.73,99.775,223600000.0
2008-03-20 11:35:00,99.775,99.88,99.775,99.86,284900000.0
2008-03-20 11:36:00,99.86,99.89,99.86,99.885,275200000.0
2008-03-20 11:37:00,99.885,99.89,99.865,99.87,246400000.0
2008-03-20 11:38:00,99.87,99.91,99.855,99.905,442600000.0
2008-03-20 11:39:00,99.905,100.005,99.905,99.975,397700000.0
2008-03-20 11:40:00,99.975,100.02,99.965,99.98,213800000.0
2008-03-20 11:41:00,99.98,99.98,99.88,99.93,253500000.0
2008-03-20 11:42:00,99.925,99.94,99.86,99.86,314900000.0
2008-03-20 11:43:00,99.86,99.89,99.85,99.885,358800000.0
2008-03-20 11:44:00,99.885,99.93,99.88,99.925,288200000.0
2008-03-20 11:45:00,99.925,100.025,99.925,100.0,518700000.0
2008-03-20 11:46:00,100.0,100.01,99.99,99.995,575500000.0
2008-03-20 11:47:00,99.995,100.005,99.95,99.99,618300000.0
2008-03-20 11:48:00,99.99,100.0,99.925,99.955,509300000.0
2008-03-20 11:49:00,99.955,99.99,99.95,99.98,233300000.0
2008-03-20 11:50:00,99.98,100.05,99.975,100.045,235900000.0
2008-03-20 11:51:00,100.045,100.055,99.995,100.02,474300000.0
2008-03-20 11:52:00,100.02,100.07,100.005,100.06,202200000.0
2008-03-20 11:53:00,100.06,100.18,100.02,100.16,527000000.0
2008-03-20 11:54:00,100.16,100.175,100.15,100.165,255700000.0
2008-03-20 11:55:00,100.165,100.17,100.15,100.16,187000000.0
2008-03-20 11:56:00,100.16,100.17,100.14,100.145,293500000.0
2008-03-20 11:57:00,100.145,100.155,100.13,100.135,209400000.0
2008-03-20 11:58:00,100.135,100.14,100.08,100.08,242800000.0
2008-03-20 11:59:00,100.08,100.085,100.05,100.065,238100000.0
2008-03-20 12:00:00,100.065,100.11,100.06,100.065,186500000.0
2008-03-20 12:01:00,100.065,100.075,100.01,100.035,208600000.0
2008-03-20 12:02:00,100.035,100.04,99.975,99.985,358300000.0
2008-03-20 12:03:00,99.985,100.01,99.98,99.99,599200000.0
2008-03-20 12:04:00,99.99,100.015,99.975,99.985,445300000.0
2008-03-20 12:05:00,99.985,100.005,99.98,99.995,284800000.0
2008-03-20 12:06:00,99.995,100.01,99.985,100.005,513900000.0
2008-03-20 12:07:00,100.005,100.005,99.97,99.98,407500000.0
2008-03-20 12:08:00,99.98,99.98,99.95,99.955,469200000.0
2008-03-20 12:09:00,99.955,99.975,99.955,99.96,638700000.0
2008-03-20 12:10:00,99.96,99.99,99.96,99.975,176900000.0
2008-03-20 12:11:00,99.975,99.99,99.97,99.975,224500000.0
2008-03-20 12:12:00,99.975,99.99,99.97,99.975,285900000.0
2008-03-20 12:13:00,99.975,99.975,99.915,99.915,422400000.0
2008-03-20 12:14:00,99.915,99.99,99.915,99.965,304900000.0
2008-03-20 12:15:00,99.965,99.975,99.905,99.935,272200001.0
2008-03-20 12:16:00,99.935,99.945,99.9,99.9,238400000.0
2008-03-20 12:17:00,99.9,99.9,99.83,99.86,273700000.0
2008-03-20 12:18:00,99.86,99.87,99.81,99.815,229600000.0
2008-03-20 12:19:00,99.815,99.85,99.81,99.85,271500000.0
2008-03-20 12:20:00,99.85,99.915,99.85,99.91,231700000.0
2008-03-20 12:21:00,99.91,99.915,99.875,99.89,231900000.0
2008-03-20 12:22:00,99.89,99.895,99.81,99.825,330500000.0
2008-03-20 12:23:00,99.82,99.9,99.815,99.9,326100000.0
2008-03-20 12:24:00,99.9,99.905,99.88,99.885,282100000.0
2008-03-20 12:25:00,99.885,99.905,99.885,99.885,149200000.0
2008-03-20 12:26:00,99.885,99.925,99.88,99.9,232100000.0
2008-03-20 12:27:00,99.905,99.92,99.9,99.915,235700000.0
2008-03-20 12:28:00,99.915,99.93,99.91,99.92,452800000.0
2008-03-20 12:29:00,99.92,99.98,99.92,99.97,371000000.0
2008-03-20 12:30:00,99.97,99.98,99.955,99.975,289500000.0
2008-03-20 12:31:00,99.975,100.065,99.97,100.065,390000000.0
2008-03-20 12:32:00,100.065,100.11,100.06,100.105,754100000.0
2008-03-20 12:33:00,100.105,100.115,100.1,100.105,246600000.0
2008-03-20 12:34:00,100.1,100.12,100.1,100.11,237000000.0
2008-03-20 12:35:00,100.11,100.18,100.11,100.16,313100000.0
2008-03-20 12:36:00,100.16,100.21,100.16,100.195,186000000.0
2008-03-20 12:37:00,100.195,100.195,100.11,100.12,223900000.0
2008-03-20 12:38:00,100.12,100.12,100.05,100.085,267200000.0
2008-03-20 12:39:00,100.085,100.09,99.99,99.99,288900000.0
2008-03-20 12:40:00,99.995,100.03,99.975,100.0,274100000.0
2008-03-20 12:41:00,100.0,100.02,99.99,99.995,583200000.0
2008-03-20 12:42:00,99.995,100.04,99.995,100.04,200800000.0
2008-03-20 12:43:00,100.045,100.06,99.99,100.0,309200000.0
2008-03-20 12:44:00,100.0,100.01,99.975,99.985,473100000.0
2008-03-20 12:45:00,99.985,99.985,99.96,99.96,1529200001.0
2008-03-20 12:46:00,99.96,99.96,99.875,99.88,185500000.0
2008-03-20 12:47:00,99.88,99.895,99.82,99.89,247900000.0
2008-03-20 12:48:00,99.875,99.95,99.87,99.925,246100000.0
2008-03-20 12:49:00,99.925,99.93,99.915,99.92,261500000.0
2008-03-20 12:50:00,99.92,99.945,99.92,99.93,266300000.0
2008-03-20 12:51:00,99.92,99.985,99.92,99.93,171300000.0
2008-03-20 12:52:00,99.935,99.955,99.91,99.945,326100000.0
2008-03-20 12:53:00,99.955,99.955,99.88,99.88,195300000.0
2008-03-20 12:54:00,99.88,99.905,99.875,99.905,440200000.0
2008-03-20 12:55:00,99.905,99.985,99.905,99.98,212300000.0
2008-03-20 12:56:00,99.98,100.01,99.975,99.995,394600000.0
2008-03-20 12:57:00,99.995,99.995,99.955,99.985,225700000.0
2008-03-20 12:58:00,99.985,99.985,99.87,99.885,250500000.0
2008-03-20 12:59:00,99.885,99.89,99.805,99.88,364800000.0
2008-03-20 13:00:00,99.88,99.885,99.82,99.845,271100000.0
2008-03-20 13:01:00,99.845,99.875,99.82,99.87,348800000.0
2008-03-20 13:02:00,99.86,99.885,99.835,99.88,359800000.0
2008-03-20 13:03:00,99.88,99.88,99.825,99.86,318200000.0
2008-03-20 13:04:00,99.86,99.86,99.82,99.825,197200000.0
2008-03-20 13:05:00,99.825,99.87,99.82,99.86,293700000.0
2008-03-20 13:06:00,99.86,99.86,99.82,99.82,204000000.0
2008-03-20 13:07:00,99.82,99.87,99.82,99.86,245200000.0
2008-03-20 13:08:00,99.86,99.87,99.82,99.84,347800000.0
2008-03-20 13:09:00,99.84,99.87,99.83,99.87,235400000.0
2008-03-20 13:10:00,99.87,99.91,99.855,99.86,296100000.0
2008-03-20 13:11:00,99.86,99.87,99.76,99.8,342000000.0
2008-03-20 13:12:00,99.8,99.815,99.66,99.73,324100000.0
2008-03-20 13:13:00,99.73,99.78,99.73,99.77,360000000.0
2008-03-20 13:14:00,99.77,99.79,99.765,99.78,380000000.0
2008-03-20 13:15:00,99.775,99.785,99.735,99.735,426100000.0
2008-03-20 13:16:00,99.74,99.75,99.69,99.735,352900000.0
2008-03-20 13:17:00,99.735,99.8,99.73,99.775,296500000.0
2008-03-20 13:18:00,99.775,99.775,99.74,99.745,254600000.0
2008-03-20 13:19:00,99.745,99.77,99.74,99.765,215000000.0
2008-03-20 13:20:00,99.765,99.77,99.725,99.725,355600000.0
2008-03-20 13:21:00,99.725,99.74,99.66,99.66,478100000.0
2008-03-20 13:22:00,99.665,99.665,99.605,99.645,337800000.0
2008-03-20 13:23:00,99.645,99.65,99.61,99.61,312700000.0
2008-03-20 13:24:00,99.61,99.69,99.61,99.68,431600000.0
2008-03-20 13:25:00,99.68,99.68,99.635,99.64,304500000.0
2008-03-20 13:26:00,99.64,99.66,99.62,99.63,296400000.0
2008-03-20 13:27:00,99.63,99.67,99.625,99.66,377900000.0
2008-03-20 13:28:00,99.66,99.66,99.65,99.66,230400000.0
2008-03-20 13:29:00,99.66,99.68,99.66,99.665,229300000.0
2008-03-20 13:30:00,99.665,99.68,99.66,99.68,269500000.0
2008-03-20 13:31:00,99.68,99.68,99.65,99.67,545200000.0
2008-03-20 13:32:00,99.67,99.79,99.67,99.755,735200000.0
2008-03-20 13:33:00,99.76,99.8,99.76,99.78,280600000.0
2008-03-20 13:34:00,99.78,99.78,99.615,99.62,570600000.0
2008-03-20 13:35:00,99.62,99.69,99.62,99.68,347300000.0
2008-03-20 13:36:00,99.695,99.715,99.65,99.69,429600000.0
2008-03-20 13:37:00,99.69,99.715,99.69,99.705,250200000.0
2008-03-20 13:38:00,99.705,99.73,99.65,99.655,239600000.0
2008-03-20 13:39:00,99.655,99.68,99.655,99.67,206400000.0
2008-03-20 13:40:00,99.67,99.675,99.665,99.67,228400000.0
2008-03-20 13:41:00,99.67,99.71,99.67,99.7,262600000.0
2008-03-20 13:42:00,99.7,99.7,99.66,99.67,251800000.0
2008-03-20 13:43:00,99.67,99.69,99.66,99.685,269800000.0
2008-03-20 13:44:00,99.685,99.73,99.68,99.705,498000000.0
2008-03-20 13:45:00,99.705,99.71,99.675,99.71,890400000.0
2008-03-20 13:46:00,99.71,99.72,99.71,99.72,212200000.0
2008-03-20 13:47:00,99.72,99.72,99.68,99.68,247700000.0
2008-03-20 13:48:00,99.68,99.68,99.66,99.68,241700000.0
2008-03-20 13:49:00,99.675,99.705,99.67,99.68,202600000.0
2008-03-20 13:50:00,99.68,99.69,99.66,99.67,241100000.0
2008-03-20 13:51:00,99.67,99.695,99.64,99.64,224000000.0
2008-03-20 13:52:00,99.645,99.65,99.58,99.585,204300000.0
2008-03-20 13:53:00,99.585,99.615,99.575,99.595,392200000.0
2008-03-20 13:54:00,99.595,99.615,99.53,99.59,572500000.0
2008-03-20 13:55:00,99.59,99.63,99.58,99.63,208200000.0
2008-03-20 13:56:00,99.63,99.66,99.61,99.615,236100000.0
2008-03-20 13:57:00,99.615,99.64,99.61,99.61,416400000.0
2008-03-20 13:58:00,99.61,99.625,99.6,99.61,235200000.0
2008-03-20 13:59:00,99.61,99.63,99.575,99.595,393300000.0
2008-03-20 14:00:00,99.595,99.595,99.53,99.53,438573274.0
2008-03-20 14:01:00,99.53,99.57,99.525,99.56,273900000.0
2008-03-20 14:02:00,99.56,99.58,99.54,99.55,289000000.0
2008-03-20 14:03:00,99.55,99.55,99.51,99.52,498400000.0
2008-03-20 14:04:00,99.52,99.54,99.5,99.51,480800000.0
2008-03-20 14:05:00,99.51,99.545,99.51,99.54,504000000.0
2008-03-20 14:06:00,99.53,99.58,99.53,99.56,844400000.0
2008-03-20 14:07:00,99.56,99.56,99.55,99.55,679900000.0
2008-03-20 14:08:00,99.55,99.55,99.52,99.54,430400000.0
2008-03-20 14:09:00,99.54,99.545,99.47,99.51,1038600000.0
2008-03-20 14:10:00,99.51,99.54,99.49,99.54,1130300000.0
2008-03-20 14:11:00,99.54,99.58,99.54,99.58,497300000.0
2008-03-20 14:12:00,99.58,99.615,99.575,99.585,1072900000.0
2008-03-20 14:13:00,99.585,99.595,99.555,99.59,1244000000.0
2008-03-20 14:14:00,99.59,99.615,99.555,99.58,275100000.0
2008-03-20 14:15:00,99.58,99.58,99.51,99.53,180300000.0
2008-03-20 14:16:00,99.53,99.58,99.525,99.57,233900000.0
2008-03-20 14:17:00,99.57,99.57,99.545,99.55,224700000.0
2008-03-20 14:18:00,99.55,99.56,99.55,99.55,276900000.0
2008-03-20 14:19:00,99.55,99.575,99.55,99.575,194800000.0
2008-03-20 14:20:00,99.575,99.615,99.57,99.58,231400000.0
2008-03-20 14:21:00,99.58,99.58,99.56,99.565,287900000.0
2008-03-20 14:22:00,99.565,99.58,99.505,99.515,229700000.0
2008-03-20 14:23:00,99.515,99.525,99.51,99.52,233300000.0
2008-03-20 14:24:00,99.515,99.525,99.45,99.505,292500000.0
2008-03-20 14:25:00,99.505,99.525,99.37,99.37,334700000.0
2008-03-20 14:26:00,99.37,99.37,99.295,99.31,304100000.0
2008-03-20 14:27:00,99.315,99.325,99.3,99.31,384600000.0
2008-03-20 14:28:00,99.31,99.32,99.27,99.295,506600000.0
2008-03-20 14:29:00,99.3,99.32,99.29,99.305,991600000.0
2008-03-20 14:30:00,99.305,99.305,99.24,99.25,646800000.0
2008-03-20 14:31:00,99.25,99.27,99.23,99.24,307600000.0
2008-03-20 14:32:00,99.24,99.29,99.22,99.26,232000000.0
2008-03-20 14:33:00,99.26,99.295,99.25,99.255,291400000.0
2008-03-20 14:34:00,99.25,99.255,99.225,99.245,304200000.0
2008-03-20 14:35:00,99.245,99.25,99.17,99.2,285100000.0
2008-03-20 14:36:00,99.2,99.22,99.17,99.19,475800000.0
2008-03-20 14:37:00,99.2,99.2,99.14,99.15,507200000.0
2008-03-20 14:38:00,99.15,99.17,99.05,99.055,361700000.0
2008-03-20 14:39:00,99.05,99.12,99.05,99.1,304700000.0
2008-03-20 14:40:00,99.1,99.18,99.1,99.18,207100000.0
2008-03-20 14:41:00,99.18,99.24,99.18,99.22,525700000.0
2008-03-20 14:42:00,99.22,99.24,99.145,99.15,348800000.0
2008-03-20 14:43:00,99.15,99.15,99.11,99.14,278800000.0
2008-03-20 14:44:00,99.14,99.165,99.13,99.16,424500000.0
2008-03-20 14:45:00,99.16,99.175,99.15,99.16,419300000.0
2008-03-20 14:46:00,99.16,99.205,99.16,99.19,548800000.0
2008-03-20 14:47:00,99.19,99.24,99.19,99.24,513800000.0
2008-03-20 14:48:00,99.24,99.255,99.22,99.25,277500000.0
2008-03-20 14:49:00,99.25,99.27,99.24,99.255,324200000.0
2008-03-20 14:50:00,99.255,99.255,99.215,99.22,519900000.0
2008-03-20 14:51:00,99.215,99.235,99.16,99.165,562200000.0
2008-03-20 14:52:00,99.175,99.21,99.17,99.185,392300000.0
2008-03-20 14:53:00,99.185,99.195,99.175,99.195,700600000.0
2008-03-20 14:54:00,99.19,99.215,99.185,99.205,957800000.0
2008-03-20 14:55:00,99.205,99.205,99.15,99.155,543100000.0
2008-03-20 14:56:00,99.155,99.185,99.15,99.175,969200000.0
2008-03-20 14:57:00,99.175,99.185,99.14,99.155,754900000.0
2008-03-20 14:58:00,99.155,99.175,99.145,99.155,1194300000.0
2008-03-20 14:59:00,99.155,99.175,99.135,99.135,1694600000.0
2008-03-20 15:00:00,99.135,99.16,99.125,99.16,779600000.0
2008-03-20 15:01:00,99.16,99.2,99.15,99.2,330500000.0
2008-03-20 15:02:00,99.2,99.24,99.19,99.19,322300000.0
2008-03-20 15:03:00,99.19,99.23,99.17,99.19,366000000.0
2008-03-20 15:04:00,99.19,99.23,99.185,99.23,310700000.0
2008-03-20 15:05:00,99.23,99.28,99.22,99.255,295000000.0
2008-03-20 15:06:00,99.255,99.3,99.255,99.27,259100000.0
2008-03-20 15:07:00,99.27,99.3,99.26,99.265,477400000.0
2008-03-20 15:08:00,99.265,99.285,99.26,99.275,809200000.0
2008-03-20 15:09:00,99.275,99.285,99.26,99.26,1271500000.0
2008-03-20 15:10:00,99.26,99.3,99.26,99.285,258400000.0
2008-03-20 15:11:00,99.285,99.29,99.25,99.27,315700000.0
2008-03-20 15:12:00,99.27,99.3,99.27,99.3,420800000.0
2008-03-20 15:13:00,99.3,99.35,99.3,99.31,311100000.0
2008-03-20 15:14:00,99.31,99.34,99.295,99.335,283800000.0
2008-03-20 15:15:00,99.34,99.35,99.3,99.35,237900000.0
2008-03-20 15:16:00,99.35,99.365,99.33,99.34,330900000.0
2008-03-20 15:17:00,99.34,99.34,99.31,99.315,279800000.0
2008-03-20 15:18:00,99.315,99.32,99.275,99.285,303100000.0
2008-03-20 15:19:00,99.285,99.285,99.21,99.25,271900000.0
2008-03-20 15:20:00,99.25,99.29,99.25,99.27,309000000.0
2008-03-20 15:21:00,99.27,99.28,99.24,99.245,1094200000.0
2008-03-20 15:22:00,99.255,99.275,99.24,99.27,1264600000.0
2008-03-20 15:23:00,99.27,99.29,99.26,99.28,247400000.0
2008-03-20 15:24:00,99.28,99.29,99.27,99.27,273300000.0
2008-03-20 15:25:00,99.27,99.28,99.26,99.28,273200000.0
2008-03-20 15:26:00,99.28,99.29,99.275,99.28,287800000.0
2008-03-20 15:27:00,99.28,99.3,99.26,99.3,241200000.0
2008-03-20 15:28:00,99.3,99.31,99.28,99.295,647500000.0
2008-03-20 15:29:00,99.295,99.295,99.26,99.28,1201200000.0
2008-03-20 15:30:00,99.28,99.34,99.27,99.325,291100000.0
2008-03-20 15:31:00,99.325,99.35,99.31,99.32,400500000.0
2008-03-20 15:32:00,99.32,99.345,99.26,99.26,631300000.0
2008-03-20 15:33:00,99.26,99.28,99.26,99.27,653600000.0
2008-03-20 15:34:00,99.27,99.31,99.27,99.3,503000000.0
2008-03-20 15:35:00,99.305,99.31,99.27,99.27,286300000.0
2008-03-20 15:36:00,99.27,99.28,99.2,99.2,422400000.0
2008-03-20 15:37:00,99.2,99.235,99.195,99.2,730100000.0
2008-03-20 15:38:00,99.2,99.235,99.175,99.175,1120500000.0
2008-03-20 15:39:00,99.18,99.2,99.175,99.185,453800000.0
2008-03-20 15:40:00,99.185,99.19,99.17,99.19,298700000.0
2008-03-20 15:41:00,99.19,99.235,99.19,99.2,359700000.0
2008-03-20 15:42:00,99.2,99.22,99.195,99.22,379200000.0
2008-03-20 15:43:00,99.22,99.24,99.215,99.225,305200000.0
2008-03-20 15:44:00,99.23,99.255,99.21,99.215,412400000.0
2008-03-20 15:45:00,99.215,99.28,99.215,99.28,358100000.0
2008-03-20 15:46:00,99.28,99.3,99.28,99.28,348400000.0
2008-03-20 15:47:00,99.27,99.285,99.26,99.27,289800000.0
2008-03-20 15:48:00,99.27,99.27,99.22,99.22,277400000.0
2008-03-20 15:49:00,99.22,99.28,99.22,99.25,286500000.0
2008-03-20 15:50:00,99.25,99.265,99.24,99.255,271900000.0
2008-03-20 15:51:00,99.255,99.3,99.25,99.29,307700000.0
2008-03-20 15:52:00,99.29,99.3,99.26,99.28,319200000.0
2008-03-20 15:53:00,99.28,99.3,99.245,99.3,282800000.0
2008-03-20 15:54:00,99.3,99.31,99.28,99.28,245800000.0
2008-03-20 15:55:00,99.27,99.28,99.245,99.275,170800000.0
2008-03-20 15:56:00,99.275,99.29,99.27,99.275,256400000.0
2008-03-20 15:57:00,99.275,99.275,99.26,99.265,255900000.0
2008-03-20 15:58:00,99.265,99.295,99.23,99.29,205300000.0
2008-03-20 15:59:00,99.295,99.315,99.22,99.23,426500000.0
2008-03-20 16:00:00,99.23,99.4,99.22,99.35,565800001.0
2008-03-20 16:01:00,99.35,99.515,99.305,99.485,1158300000.0
2008-03-20 16:02:00,99.495,99.505,99.38,99.405,839400000.0
2008-03-20 16:03:00,99.4,99.46,99.395,99.445,480100000.0
2008-03-20 16:04:00,99.445,99.45,99.38,99.38,469700000.0
2008-03-20 16:05:00,99.38,99.39,99.35,99.36,931500012.0
2008-03-20 16:06:00,99.36,99.44,99.35,99.44,499100000.0
2008-03-20 16:07:00,99.44,99.45,99.4,99.42,482100000.0
2008-03-20 16:08:00,99.42,99.45,99.4,99.4,403600000.0
2008-03-20 16:09:00,99.405,99.45,99.375,99.45,456700000.0
2008-03-20 16:10:00,99.45,99.535,99.45,99.46,593400000.0
2008-03-20 16:11:00,99.46,99.46,99.39,99.395,403700000.0
2008-03-20 16:12:00,99.395,99.41,99.37,99.375,351400000.0
2008-03-20 16:13:00,99.375,99.405,99.33,99.38,406800000.0
2008-03-20 16:14:00,99.375,99.4,99.35,99.38,295600000.0
2008-03-20 16:15:00,99.38,99.395,99.32,99.35,406400000.0
2008-03-20 16:16:00,99.35,99.38,99.33,99.38,581400000.0
2008-03-20 16:17:00,99.38,99.39,99.34,99.36,326900000.0
2008-03-20 16:18:00,99.36,99.4,99.36,99.37,346300000.0
2008-03-20 16:19:00,99.37,99.375,99.34,99.37,655300000.0
2008-03-20 16:20:00,99.37,99.4,99.36,99.37,371600000.0
2008-03-20 16:21:00,99.37,99.41,99.345,99.39,433700000.0
2008-03-20 16:22:00,99.39,99.4,99.38,99.39,286900000.0
2008-03-20 16:23:00,99.39,99.46,99.39,99.45,296000000.0
2008-03-20 16:24:00,99.445,99.45,99.33,99.33,304300000.0
2008-03-20 16:25:00,99.33,99.35,99.27,99.29,272200000.0
2008-03-20 16:26:00,99.29,99.305,99.21,99.24,391500000.0
2008-03-20 16:27:00,99.24,99.285,99.22,99.28,654900000.0
2008-03-20 16:28:00,99.265,99.29,99.245,99.27,1107400000.0
2008-03-20 16:29:00,99.28,99.305,99.27,99.29,685300000.0
2008-03-20 16:30:00,99.29,99.29,99.255,99.265,918900000.0
2008-03-20 16:31:00,99.265,99.28,99.21,99.23,577700000.0
2008-03-20 16:32:00,99.23,99.26,99.2,99.26,429200000.0
2008-03-20 16:33:00,99.26,99.3,99.26,99.28,1136100000.0
2008-03-20 16:34:00,99.28,99.3,99.245,99.25,431600000.0
2008-03-20 16:35:00,99.25,99.28,99.22,99.22,359900000.0
2008-03-20 16:36:00,99.22,99.27,99.22,99.26,376600000.0
2008-03-20 16:37:00,99.26,99.26,99.225,99.26,330600000.0
2008-03-20 16:38:00,99.255,99.275,99.255,99.26,297400000.0
2008-03-20 16:39:00,99.255,99.27,99.22,99.22,251300000.0
2008-03-20 16:40:00,99.22,99.23,99.18,99.22,287800000.0
2008-03-20 16:41:00,99.22,99.22,99.07,99.08,524800000.0
2008-03-20 16:42:00,99.085,99.085,98.94,99.035,244600000.0
2008-03-20 16:43:00,99.025,99.06,98.99,99.025,263400000.0
2008-03-20 16:44:00,99.03,99.09,99.02,99.07,258700000.0
2008-03-20 16:45:00,99.07,99.07,99.01,99.05,375800000.0
2008-03-20 16:46:00,99.05,99.095,99.05,99.095,281400000.0
2008-03-20 16:47:00,99.095,99.1,99.03,99.045,290200000.0
2008-03-20 16:48:00,99.055,99.11,99.05,99.1,288800000.0
2008-03-20 16:49:00,99.1,99.125,99.04,99.04,377200000.0
2008-03-20 16:50:00,99.04,99.095,99.03,99.095,354300000.0
2008-03-20 16:51:00,99.1,99.115,99.01,99.06,305900000.0
2008-03-20 16:52:00,99.06,99.07,99.03,99.05,329400000.0
2008-03-20 16:53:00,99.05,99.065,99.02,99.02,323300000.0
2008-03-20 16:54:00,99.02,99.02,98.975,99.01,363000000.0
2008-03-20 16:55:00,99.01,99.01,98.91,98.93,356600000.0
2008-03-20 16:56:00,98.93,98.96,98.91,98.96,368400000.0
2008-03-20 16:57:00,98.965,99.0,98.95,98.99,289000000.0
2008-03-20 16:58:00,98.99,99.03,98.98,99.02,342000000.0
2008-03-20 16:59:00,99.02,99.06,99.01,99.05,326300000.0
2008-03-20 17:00:00,99.05,99.08,99.03,99.07,242900000.0
2008-03-20 17:01:00,99.075,99.09,99.06,99.06,249900000.0
2008-03-20 17:02:00,99.065,99.065,99.005,99.02,240400000.0
2008-03-20 17:03:00,99.02,99.035,99.0,99.025,177500000.0
2008-03-20 17:04:00,99.025,99.035,99.01,99.025,248100000.0
2008-03-20 17:05:00,99.025,99.025,99.0,99.01,185400000.0
2008-03-20 17:06:00,99.01,99.05,98.995,99.04,304500000.0
2008-03-20 17:07:00,99.04,99.07,99.03,99.05,330000000.0
2008-03-20 17:08:00,99.05,99.05,98.985,98.985,577700000.0
2008-03-20 17:09:00,98.985,98.995,98.945,98.975,660200000.0
2008-03-20 17:10:00,98.975,99.0,98.95,98.97,931900000.0
2008-03-20 17:11:00,98.975,98.995,98.965,98.97,1242300000.0
2008-03-20 17:12:00,98.965,98.975,98.96,98.96,481100000.0
2008-03-20 17:13:00,98.96,98.965,98.94,98.94,287800000.0
2008-03-20 17:14:00,98.94,98.95,98.925,98.93,303300000.0
2008-03-20 17:15:00,98.93,98.93,98.87,98.89,233400000.0
2008-03-20 17:16:00,98.89,98.9,98.85,98.88,292200000.0
2008-03-20 17:17:00,98.875,98.935,98.87,98.91,737000000.0
2008-03-20 17:18:00,98.91,98.92,98.86,98.86,1323600000.0
2008-03-20 17:19:00,98.86,98.895,98.86,98.88,466000000.0
2008-03-20 17:20:00,98.88,98.885,98.86,98.87,599100000.0
2008-03-20 17:21:00,98.87,98.87,98.78,98.81,242300000.0
2008-03-20 17:22:00,98.81,98.84,98.81,98.82,322100000.0
2008-03-20 17:23:00,98.82,98.83,98.775,98.81,370700000.0
2008-03-20 17:24:00,98.81,98.86,98.785,98.85,247200000.0
2008-03-20 17:25:00,98.85,98.85,98.79,98.795,261600000.0
2008-03-20 17:26:00,98.795,98.82,98.77,98.78,493500000.0
2008-03-20 17:27:00,98.78,98.805,98.78,98.79,1331000000.0
2008-03-20 17:28:00,98.62,98.64,98.61,98.61,898800000.0
2008-03-20 17:29:00,98.78,98.84,98.76,98.83,898800000.0
2008-03-20 17:30:00,98.83,98.85,98.82,98.82,311500000.0
2008-03-20 17:31:00,98.82,98.83,98.745,98.765,1276900000.0
2008-03-20 17:32:00,98.765,98.795,98.765,98.77,953500000.0
2008-03-20 17:33:00,98.77,98.78,98.75,98.76,346300000.0
2008-03-20 17:34:00,98.76,98.76,98.72,98.73,262100000.0
2008-03-20 17:35:00,98.73,98.75,98.69,98.695,242200000.0
2008-03-20 17:36:00,98.695,98.7,98.64,98.64,276430667.0
2008-03-20 17:37:00,98.64,98.67,98.63,98.66,347500000.0
2008-03-20 17:38:00,98.66,98.69,98.65,98.675,551300000.0
2008-03-20 17:39:00,98.675,98.725,98.67,98.725,613700000.0
2008-03-20 17:40:00,98.725,98.755,98.71,98.755,663900000.0
2008-03-20 17:41:00,98.755,98.79,98.73,98.78,346300000.0
2008-03-20 17:42:00,98.78,98.79,98.75,98.78,349100000.0
2008-03-20 17:43:00,98.78,98.78,98.72,98.74,274200000.0
2008-03-20 17:44:00,98.74,98.74,98.64,98.665,366700000.0
2008-03-20 17:45:00,98.66,98.67,98.63,98.64,238800000.0
2008-03-20 17:46:00,98.635,98.635,98.505,98.535,380300000.0
2008-03-20 17:47:00,98.535,98.565,98.535,98.55,537700000.0
2008-03-20 17:48:00,98.545,98.585,98.545,98.56,1119800001.0
2008-03-20 17:49:00,98.56,98.58,98.53,98.555,164300000.0
2008-03-20 17:50:00,98.555,98.57,98.525,98.56,228900000.0
2008-03-20 17:51:00,98.545,98.57,98.53,98.57,177400000.0
2008-03-20 17:52:00,98.57,98.625,98.555,98.62,231100000.0
2008-03-20 17:53:00,98.62,98.635,98.615,98.625,760200000.0
2008-03-20 17:54:00,98.625,98.64,98.625,98.635,231600000.0
2008-03-20 17:55:00,98.635,98.69,98.635,98.685,223500000.0
2008-03-20 17:56:00,98.69,98.69,98.64,98.645,276800000.0
2008-03-20 17:57:00,98.64,98.75,98.64,98.74,252600000.0
2008-03-20 17:58:00,98.74,98.78,98.74,98.765,277700000.0
2008-03-20 17:59:00,98.76,98.8,98.74,98.79,303300000.0
2008-03-20 18:00:00,98.79,98.79,98.73,98.75,435900000.0
2008-03-20 18:01:00,98.755,98.79,98.75,98.79,438400000.0
2008-03-20 18:02:00,98.79,98.88,98.79,98.85,541900000.0
2008-03-20 18:03:00,98.85,98.915,98.845,98.905,1136100000.0
2008-03-20 18:04:00,98.905,98.93,98.83,98.84,595000000.0
2008-03-20 18:05:00,98.84,98.85,98.78,98.78,338600000.0
2008-03-20 18:06:00,98.78,98.795,98.74,98.795,205400000.0
2008-03-20 18:07:00,98.795,98.83,98.775,98.815,1299300000.0
2008-03-20 18:08:00,98.815,98.82,98.74,98.74,481000000.0
2008-03-20 18:09:00,98.74,98.74,98.665,98.665,1058800000.0
2008-03-20 18:10:00,98.65,98.65,98.58,98.62,339200000.0
2008-03-20 18:11:00,98.61,98.63,98.6,98.615,329000000.0
2008-03-20 18:12:00,98.61,98.655,98.58,98.655,328000000.0
2008-03-20 18:13:00,98.655,98.72,98.655,98.72,388700000.0
2008-03-20 18:14:00,98.72,98.72,98.65,98.655,1112900000.0
2008-03-20 18:15:00,98.65,98.65,98.61,98.64,280000000.0
2008-03-20 18:16:00,98.64,98.65,98.61,98.61,332500000.0
2008-03-20 18:17:00,98.61,98.64,98.6,98.62,343100000.0
2008-03-20 18:18:00,98.62,98.635,98.61,98.61,360400000.0
2008-03-20 18:19:00,98.61,98.615,98.58,98.59,348300000.0
2008-03-20 18:20:00,98.59,98.6,98.46,98.48,341800000.0
2008-03-20 18:21:00,98.485,98.56,98.485,98.54,264300000.0
2008-03-20 18:22:00,98.54,98.56,98.5,98.51,327300000.0
2008-03-20 18:23:00,98.51,98.53,98.5,98.53,262300000.0
2008-03-20 18:24:00,98.535,98.56,98.52,98.545,237700000.0
2008-03-20 18:25:00,98.545,98.55,98.525,98.545,256000000.0
2008-03-20 18:26:00,98.545,98.6,98.54,98.6,296200000.0
2008-03-20 18:27:00,98.6,98.63,98.59,98.63,204900000.0
2008-03-20 18:28:00,98.63,98.64,98.61,98.61,269500000.0
2008-03-20 18:29:00,98.61,98.645,98.61,98.645,255500000.0
2008-03-20 18:30:00,98.645,98.66,98.64,98.645,207800000.0
2008-03-20 18:31:00,98.65,98.705,98.65,98.68,251300000.0
2008-03-20 18:32:00,98.685,98.735,98.68,98.735,213100000.0
2008-03-20 18:33:00,98.735,98.77,98.71,98.71,294600000.0
2008-03-20 18:34:00,98.71,98.71,98.56,98.56,329200000.0
2008-03-20 18:35:00,98.56,98.56,98.45,98.53,305000000.0
2008-03-20 18:36:00,98.535,98.54,98.51,98.52,448000000.0
2008-03-20 18:37:00,98.52,98.52,98.51,98.52,449500000.0
2008-03-20 18:38:00,98.52,98.55,98.52,98.53,395100000.0
2008-03-20 18:39:00,98.53,98.57,98.53,98.565,230600000.0
2008-03-20 18:40:00,98.565,98.615,98.565,98.58,252300000.0
2008-03-20 18:41:00,98.58,98.61,98.58,98.595,376400000.0
2008-03-20 18:42:00,98.595,98.62,98.595,98.61,266100000.0
2008-03-20 18:43:00,98.61,98.63,98.59,98.63,369000000.0
2008-03-20 18:44:00,98.63,98.695,98.63,98.695,418800000.0
2008-03-20 18:45:00,98.695,98.7,98.65,98.65,330500000.0
2008-03-20 18:46:00,98.65,98.66,98.59,98.61,348000000.0
2008-03-20 18:47:00,98.61,98.635,98.6,98.63,381400000.0
2008-03-20 18:48:00,98.63,98.63,98.6,98.61,548500000.0
2008-03-20 18:49:00,98.61,98.63,98.59,98.62,352400000.0
2008-03-20 18:50:00,98.62,98.62,98.61,98.62,294800000.0
2008-03-20 18:51:00,98.62,98.63,98.62,98.62,243800000.0
2008-03-20 18:52:00,98.62,98.62,98.56,98.59,311600000.0
2008-03-20 18:53:00,98.59,98.59,98.53,98.53,329800000.0
2008-03-20 18:54:00,98.53,98.55,98.52,98.54,354900000.0
2008-03-20 18:55:00,98.54,98.56,98.54,98.56,318300000.0
2008-03-20 18:56:00,98.56,98.56,98.54,98.55,232800000.0
2008-03-20 18:57:00,98.55,98.56,98.55,98.56,276300000.0
2008-03-20 18:58:00,98.56,98.56,98.55,98.55,329300000.0
2008-03-20 18:59:00,98.55,98.58,98.55,98.56,282600000.0
2008-03-20 19:00:00,98.56,98.56,98.55,98.56,449000000.0
2008-03-20 19:01:00,98.56,98.6,98.56,98.58,321600000.0
2008-03-20 19:02:00,98.58,98.58,98.55,98.57,356600000.0
2008-03-20 19:03:00,98.57,98.59,98.55,98.58,438100000.0
2008-03-20 19:04:00,98.58,98.62,98.58,98.61,390900000.0
2008-03-20 19:05:00,98.61,98.63,98.61,98.63,307900000.0
2008-03-20 19:06:00,98.63,98.66,98.62,98.66,450600000.0
2008-03-20 19:07:00,98.67,98.78,98.66,98.735,389900000.0
2008-03-20 19:08:00,98.735,98.78,98.73,98.74,285800000.0
2008-03-20 19:09:00,98.74,98.74,98.705,98.705,562700000.0
2008-03-20 19:10:00,98.705,98.705,98.665,98.67,278600000.0
2008-03-20 19:11:00,98.67,98.695,98.665,98.69,382000000.0
2008-03-20 19:12:00,98.69,98.7,98.685,98.7,379600000.0
2008-03-20 19:13:00,98.7,98.76,98.7,98.76,231900000.0
2008-03-20 19:14:00,98.76,98.83,98.76,98.82,352800000.0
2008-03-20 19:15:00,98.82,98.82,98.76,98.77,391800000.0
2008-03-20 19:16:00,98.76,98.79,98.75,98.76,324000000.0
2008-03-20 19:17:00,98.76,98.77,98.675,98.75,194400000.0
2008-03-20 19:18:00,98.75,98.75,98.72,98.74,317600000.0
2008-03-20 19:19:00,98.74,98.765,98.72,98.76,276800000.0
2008-03-20 19:20:00,98.76,98.775,98.74,98.74,250900000.0
2008-03-20 19:21:00,98.74,98.775,98.73,98.76,299900000.0
2008-03-20 19:22:00,98.76,98.825,98.76,98.82,259200000.0
2008-03-20 19:23:00,98.82,98.87,98.815,98.86,223800000.0
2008-03-20 19:24:00,98.86,98.87,98.83,98.86,590500000.0
2008-03-20 19:25:00,98.86,98.885,98.86,98.87,239900000.0
2008-03-20 19:26:00,98.87,98.875,98.84,98.875,188200000.0
2008-03-20 19:27:00,98.875,98.875,98.85,98.87,193800000.0
2008-03-20 19:28:00,98.87,98.91,98.865,98.905,150600000.0
2008-03-20 19:29:00,98.9,98.9,98.85,98.89,232800000.0
2008-03-20 19:30:00,98.89,98.9,98.88,98.9,275300000.0
2008-03-20 19:31:00,98.9,98.9,98.86,98.86,274500000.0
2008-03-20 19:32:00,98.86,98.895,98.85,98.895,380400000.0
2008-03-20 19:33:00,98.9,98.95,98.89,98.935,256800000.0
2008-03-20 19:34:00,98.935,98.975,98.935,98.955,256000000.0
2008-03-20 19:35:00,98.95,98.97,98.93,98.94,252100000.0
2008-03-20 19:36:00,98.94,98.98,98.93,98.98,263900000.0
2008-03-20 19:37:00,98.98,98.99,98.97,98.98,309500000.0
2008-03-20 19:38:00,98.98,98.98,98.935,98.945,282500000.0
2008-03-20 19:39:00,98.945,98.955,98.935,98.955,266700000.0
2008-03-20 19:40:00,98.955,98.97,98.935,98.96,212100000.0
2008-03-20 19:41:00,98.96,98.98,98.95,98.98,245600000.0
2008-03-20 19:42:00,98.98,98.98,98.97,98.97,363000000.0
2008-03-20 19:43:00,98.97,98.97,98.95,98.95,278500000.0
2008-03-20 19:44:00,98.95,98.95,98.94,98.95,137600000.0
2008-03-20 19:45:00,98.95,98.99,98.95,98.98,205100000.0
2008-03-20 19:46:00,98.98,99.04,98.98,99.03,263700000.0
2008-03-20 19:47:00,99.03,99.065,99.025,99.06,227600000.0
2008-03-20 19:48:00,99.06,99.11,99.06,99.11,263700000.0
2008-03-20 19:49:00,99.11,99.115,99.07,99.09,289000000.0
2008-03-20 19:50:00,99.09,99.105,99.065,99.07,281700000.0
2008-03-20 19:51:00,99.07,99.085,99.06,99.08,223300000.0
2008-03-20 19:52:00,99.08,99.08,99.035,99.04,239427000.0
2008-03-20 19:53:00,99.04,99.045,98.99,99.01,325800000.0
2008-03-20 19:54:00,99.01,99.055,99.01,99.045,287200000.0
2008-03-20 19:55:00,99.045,99.06,99.035,99.05,275700000.0
2008-03-20 19:56:00,99.05,99.06,99.04,99.045,284300000.0
2008-03-20 19:57:00,99.045,99.06,99.025,99.03,961200000.0
2008-03-20 19:58:00,99.03,99.055,99.03,99.04,1360600000.0
2008-03-20 19:59:00,99.04,99.09,99.035,99.085,417000000.0
2008-03-20 20:00:00,99.1,99.11,99.08,99.11,314900000.0
2008-03-20 20:01:00,99.11,99.11,99.04,99.055,222600000.0
2008-03-20 20:02:00,99.06,99.085,99.06,99.07,192100000.0
2008-03-20 20:03:00,99.07,99.07,99.045,99.06,224300000.0
2008-03-20 20:04:00,99.06,99.1,99.04,99.085,335400000.0
2008-03-20 20:05:00,99.09,99.1,99.06,99.07,319300000.0
2008-03-20 20:06:00,99.07,99.105,99.07,99.1,292100000.0
2008-03-20 20:07:00,99.1,99.1,99.075,99.075,239600000.0
2008-03-20 20:08:00,99.075,99.075,99.07,99.07,200700000.0
2008-03-20 20:09:00,99.07,99.075,99.07,99.07,292900000.0
2008-03-20 20:10:00,99.07,99.08,99.06,99.06,357900000.0
2008-03-20 20:11:00,99.06,99.06,99.06,99.06,325300000.0
2008-03-20 20:12:00,99.06,99.06,99.04,99.05,301900000.0
2008-03-20 20:13:00,99.05,99.05,99.035,99.04,315400000.0
2008-03-20 20:14:00,99.035,99.045,99.03,99.04,242300000.0
2008-03-20 20:15:00,99.04,99.05,99.04,99.04,345500000.0
2008-03-20 20:16:00,99.04,99.08,99.04,99.07,292000000.0
2008-03-20 20:17:00,99.07,99.105,99.055,99.09,346600000.0
2008-03-20 20:18:00,99.09,99.09,99.06,99.09,302300000.0
2008-03-20 20:19:00,99.09,99.115,99.06,99.065,255100000.0
2008-03-20 20:20:00,99.065,99.075,99.04,99.06,198700000.0
2008-03-20 20:21:00,99.055,99.055,99.03,99.05,228700000.0
2008-03-20 20:22:00,99.05,99.06,99.04,99.06,187500000.0
2008-03-20 20:23:00,99.06,99.075,99.045,99.065,162400000.0
2008-03-20 20:24:00,99.065,99.075,99.06,99.06,154000000.0
2008-03-20 20:25:00,99.06,99.07,99.04,99.04,294400000.0
2008-03-20 20:26:00,99.04,99.05,99.04,99.04,312500000.0
2008-03-20 20:27:00,99.04,99.06,99.04,99.04,324900000.0
2008-03-20 20:28:00,99.04,99.05,99.04,99.05,210800000.0
2008-03-20 20:29:00,99.05,99.08,99.05,99.06,231800000.0
2008-03-20 20:30:00,99.06,99.08,99.06,99.07,275600000.0
2008-03-20 20:31:00,99.07,99.07,99.04,99.045,257800000.0
2008-03-20 20:32:00,99.045,99.045,99.04,99.045,502900000.0
2008-03-20 20:33:00,99.045,99.06,99.02,99.06,178000000.0
2008-03-20 20:34:00,99.06,99.115,99.06,99.105,230400000.0
2008-03-20 20:35:00,99.105,99.14,99.095,99.125,225100000.0
2008-03-20 20:36:00,99.125,99.14,99.12,99.13,185700000.0
2008-03-20 20:37:00,99.13,99.15,99.13,99.15,279700000.0
2008-03-20 20:38:00,99.15,99.17,99.15,99.17,235800000.0
2008-03-20 20:39:00,99.17,99.2,99.17,99.2,272200000.0
2008-03-20 20:40:00,99.195,99.22,99.19,99.21,293700000.0
2008-03-20 20:41:00,99.21,99.215,99.18,99.19,433700000.0
2008-03-20 20:42:00,99.19,99.2,99.19,99.2,283000000.0
2008-03-20 20:43:00,99.2,99.2,99.15,99.15,419900000.0
2008-03-20 20:44:00,99.15,99.16,99.15,99.16,588100000.0
2008-03-20 20:45:00,99.16,99.16,99.14,99.14,225900000.0
2008-03-20 20:46:00,99.14,99.14,99.115,99.12,675400000.0
2008-03-20 20:47:00,99.12,99.13,99.11,99.13,252000000.0
2008-03-20 20:48:00,99.125,99.17,99.125,99.145,301700000.0
2008-03-20 20:49:00,99.165,99.17,99.155,99.17,255000000.0
2008-03-20 20:50:00,99.17,99.17,99.16,99.16,208000000.0
2008-03-20 20:51:00,99.16,99.19,99.15,99.185,343000000.0
2008-03-20 20:52:00,99.185,99.2,99.18,99.19,245300000.0
2008-03-20 20:53:00,99.195,99.215,99.195,99.215,144900000.0
2008-03-20 20:54:00,99.215,99.245,99.215,99.245,224700000.0
2008-03-20 20:55:00,99.25,99.26,99.24,99.245,496500000.0
2008-03-20 20:56:00,99.245,99.25,99.23,99.23,237600000.0
2008-03-20 20:57:00,99.23,99.24,99.23,99.24,377100000.0
2008-03-20 20:58:00,99.24,99.25,99.23,99.23,296500000.0
2008-03-20 20:59:00,99.23,99.23,99.16,99.21,272800000.0
2008-03-20 21:00:00,99.21,99.22,99.2,99.21,251800000.0
2008-03-20 21:01:00,99.21,99.27,99.2,99.27,270600000.0
2008-03-20 21:02:00,99.27,99.27,99.25,99.25,217500000.0
2008-03-20 21:03:00,99.25,99.26,99.24,99.25,277100000.0
2008-03-20 21:04:00,99.255,99.275,99.25,99.255,179100000.0
2008-03-20 21:05:00,99.255,99.28,99.255,99.27,232100000.0
2008-03-20 21:06:00,99.27,99.27,99.235,99.24,277700000.0
2008-03-20 21:07:00,99.24,99.26,99.23,99.26,151500000.0
2008-03-20 21:08:00,99.26,99.27,99.22,99.235,218000000.0
2008-03-20 21:09:00,99.235,99.255,99.22,99.255,168700000.0
2008-03-20 21:10:00,99.255,99.275,99.25,99.25,260700000.0
2008-03-20 21:11:00,99.25,99.25,99.25,99.25,268200000.0
2008-03-20 21:12:00,99.25,99.25,99.23,99.23,303200000.0
2008-03-20 21:13:00,99.23,99.25,99.23,99.25,291600000.0
2008-03-20 21:14:00,99.25,99.265,99.24,99.25,250200000.0
2008-03-20 21:15:00,99.25,99.27,99.24,99.25,186600000.0
2008-03-20 21:16:00,99.25,99.28,99.24,99.27,196800000.0
2008-03-20 21:17:00,99.27,99.27,99.26,99.265,136800000.0
2008-03-20 21:18:00,99.27,99.28,99.26,99.28,264900000.0
2008-03-20 21:19:00,99.28,99.28,99.27,99.28,267600000.0
2008-03-20 21:20:00,99.28,99.32,99.28,99.29,264300000.0
2008-03-20 21:21:00,99.29,99.315,99.29,99.305,245700000.0
2008-03-20 21:22:00,99.305,99.305,99.28,99.305,233900000.0
2008-03-20 21:23:00,99.305,99.31,99.3,99.31,258000000.0
2008-03-20 21:24:00,99.31,99.31,99.3,99.3,296200000.0
2008-03-20 21:25:00,99.3,99.32,99.29,99.305,286900000.0
2008-03-20 21:26:00,99.305,99.305,99.3,99.3,263600000.0
2008-03-20 21:27:00,99.3,99.3,99.285,99.285,352300000.0
2008-03-20 21:28:00,99.285,99.285,99.285,99.285,177600000.0
2008-03-20 21:29:00,99.285,99.3,99.28,99.29,201400000.0
2008-03-20 21:30:00,99.29,99.29,99.265,99.29,288600000.0
2008-03-20 21:31:00,99.29,99.3,99.29,99.29,324200000.0
2008-03-20 21:32:00,99.29,99.31,99.29,99.29,258900000.0
2008-03-20 21:33:00,99.29,99.3,99.27,99.29,247700000.0
2008-03-20 21:34:00,99.29,99.295,99.28,99.29,300400000.0
2008-03-20 21:35:00,99.29,99.29,99.28,99.28,332900000.0
2008-03-20 21:36:00,99.28,99.29,99.28,99.28,368000000.0
2008-03-20 21:37:00,99.28,99.28,99.26,99.28,293600000.0
2008-03-20 21:38:00,99.28,99.28,99.26,99.26,305700000.0
2008-03-20 21:39:00,99.26,99.27,99.215,99.215,198800000.0
2008-03-20 21:40:00,99.215,99.22,99.185,99.195,239600000.0
2008-03-20 21:41:00,99.195,99.22,99.17,99.17,261300000.0
2008-03-20 21:42:00,99.17,99.2,99.17,99.2,327300000.0
2008-03-20 21:43:00,99.19,99.19,99.16,99.165,278500000.0
2008-03-20 21:44:00,99.165,99.18,99.15,99.165,155600000.0
2008-03-20 21:45:00,99.165,99.17,99.165,99.17,249400000.0
2008-03-20 21:46:00,99.17,99.185,99.16,99.175,258900000.0
2008-03-20 21:47:00,99.175,99.215,99.17,99.215,136600000.0
2008-03-20 21:48:00,99.215,99.235,99.215,99.22,257000000.0
2008-03-20 21:49:00,99.22,99.22,99.2,99.2,328600000.0
2008-03-20 21:50:00,99.205,99.25,99.2,99.22,219900000.0
2008-03-20 21:51:00,99.22,99.225,99.19,99.215,325400000.0
2008-03-20 21:52:00,99.215,99.215,99.215,99.215,107000000.0
2008-03-20 21:53:00,99.215,99.23,99.09,99.13,213800000.0
2008-03-20 21:54:00,99.13,99.165,99.1,99.135,178100000.0
2008-03-20 21:55:00,99.135,99.16,99.135,99.145,127700000.0
2008-03-20 21:56:00,99.145,99.16,99.145,99.145,110700000.0
2008-03-20 21:57:00,99.145,99.15,99.11,99.135,207500000.0
2008-03-20 21:58:00,99.135,99.135,99.12,99.13,177500000.0
2008-03-20 21:59:00,99.13,99.16,99.1,99.16,300100000.0
2008-03-20 22:00:00,99.16,99.2,99.15,99.17,683400000.0
2008-03-20 22:01:00,99.17,99.19,99.16,99.175,744800000.0
2008-03-20 22:02:00,99.175,99.2,99.16,99.19,175300000.0
2008-03-20 22:03:00,99.19,99.21,99.185,99.195,168000000.0
2008-03-20 22:04:00,99.195,99.235,99.18,99.22,293000000.0
2008-03-20 22:05:00,99.22,99.265,99.215,99.265,177600000.0
2008-03-20 22:06:00,99.265,99.265,99.23,99.245,154000000.0
2008-03-20 22:07:00,99.245,99.25,99.245,99.25,106500000.0
2008-03-20 22:08:00,99.25,99.265,99.24,99.24,265700000.0
2008-03-20 22:09:00,99.24,99.24,99.24,99.24,353600000.0
2008-03-20 22:10:00,99.24,99.24,99.24,99.24,227200000.0
2008-03-20 22:11:00,99.235,99.245,99.23,99.24,234400000.0
2008-03-20 22:12:00,99.24,99.26,99.24,99.25,212900000.0
2008-03-20 22:13:00,99.25,99.255,99.245,99.245,164000000.0
2008-03-20 22:14:00,99.245,99.245,99.235,99.24,128400000.0
2008-03-20 22:15:00,99.24,99.24,99.24,99.24,419900000.0
2008-03-20 22:16:00,99.24,99.25,99.24,99.25,391600000.0
2008-03-20 22:17:00,99.25,99.255,99.24,99.24,234500000.0
2008-03-20 22:18:00,99.24,99.255,99.24,99.245,126700000.0
2008-03-20 22:19:00,99.245,99.26,99.22,99.255,143900000.0
2008-03-20 22:20:00,99.255,99.27,99.23,99.27,242500000.0
2008-03-20 22:21:00,99.27,99.29,99.26,99.28,216200000.0
2008-03-20 22:22:00,99.28,99.29,99.28,99.28,333600000.0
2008-03-20 22:23:00,99.28,99.29,99.27,99.275,85500000.0
2008-03-20 22:24:00,99.275,99.275,99.27,99.27,256500000.0
2008-03-20 22:25:00,99.27,99.27,99.23,99.26,235400000.0
2008-03-20 22:26:00,99.26,99.265,99.255,99.265,58800000.0
2008-03-20 22:27:00,99.265,99.3,99.265,99.3,65700000.0
2008-03-20 22:28:00,99.3,99.33,99.3,99.325,65400000.0
2008-03-20 22:29:00,99.325,99.345,99.325,99.345,86400000.0
2008-03-20 22:30:00,99.345,99.35,99.34,99.35,65700000.0
2008-03-20 22:31:00,99.35,99.365,99.34,99.365,147900000.0
2008-03-20 22:32:00,99.365,99.375,99.355,99.355,172800000.0
2008-03-20 22:33:00,99.355,99.36,99.325,99.33,91800000.0
2008-03-20 22:34:00,99.33,99.4,99.32,99.32,133100000.0
2008-03-20 22:35:00,99.32,99.415,99.32,99.4,325100000.0
2008-03-20 22:36:00,99.4,99.4,99.37,99.38,271100000.0
2008-03-20 22:37:00,99.38,99.39,99.37,99.37,93600000.0
2008-03-20 22:38:00,99.37,99.37,99.335,99.335,65100000.0
2008-03-20 22:39:00,99.335,99.335,99.32,99.33,285600000.0
2008-03-20 22:40:00,99.33,99.33,99.32,99.32,362800000.0
2008-03-20 22:41:00,99.32,99.32,99.3,99.31,291100000.0
2008-03-20 22:42:00,99.31,99.31,99.28,99.3,137000000.0
2008-03-20 22:43:00,99.3,99.305,99.28,99.3,276800000.0
2008-03-20 22:44:00,99.3,99.3,99.27,99.285,193000000.0
2008-03-20 22:45:00,99.285,99.295,99.27,99.285,109900000.0
2008-03-20 22:46:00,99.285,99.325,99.285,99.315,215300000.0
2008-03-20 22:47:00,99.315,99.335,99.315,99.33,64500000.0
2008-03-20 22:48:00,99.33,99.36,99.33,99.35,69000000.0
2008-03-20 22:49:00,99.35,99.42,99.31,99.34,303800000.0
2008-03-20 22:50:00,99.34,99.43,99.34,99.415,120400000.0
2008-03-20 22:51:00,99.415,99.46,99.4,99.43,187000000.0
2008-03-20 22:52:00,99.43,99.465,99.4,99.43,295100000.0
2008-03-20 22:53:00,99.43,99.445,99.335,99.445,100700000.0
2008-03-20 22:54:00,99.445,99.46,99.445,99.46,66600000.0
2008-03-20 22:55:00,99.46,99.48,99.46,99.47,66300000.0
2008-03-20 22:56:00,99.47,99.52,99.47,99.47,1213200000.0
2008-03-20 22:57:00,99.47,99.515,99.47,99.495,1862700000.0
2008-03-20 22:58:00,99.495,99.565,99.47,99.565,1154200000.0
2008-03-20 22:59:00,99.515,99.565,99.47,99.47,805000000.0
2008-03-20 23:00:00,99.47,99.52,99.45,99.47,1725700000.0
2008-03-20 23:01:00,99.31,99.31,99.3,99.3,1846800000.0
2008-03-20 23:02:00,99.48,99.48,99.46,99.48,1846800000.0
2008-03-20 23:03:00,99.48,99.48,99.46,99.46,1625200000.0
2008-03-20 23:04:00,99.47,99.48,99.46,99.46,1889600000.0
2008-03-20 23:05:00,99.45,99.46,99.45,99.46,1939600000.0
2008-03-20 23:06:00,99.21,99.22,99.19,99.19,1765599992.0
2008-03-20 23:07:00,99.21,99.22,99.21,99.22,1765599992.0
2008-03-20 23:08:00,99.21,99.23,99.21,99.21,1765599992.0
2008-03-20 23:09:00,99.2,99.21,99.18,99.21,1765599992.0
2008-03-20 23:10:00,99.22,99.22,99.19,99.19,1765599992.0
2008-03-20 23:11:00,99.22,99.24,99.19,99.21,1765599992.0
2008-03-20 23:12:00,99.22,99.24,99.21,99.24,1765599992.0
2008-03-20 23:13:00,99.4,99.4,99.4,99.4,1765599992.0
2008-03-20 23:14:00,99.4,99.4,99.4,99.4,1712000000.0
2008-03-20 23:15:00,99.4,99.4,99.4,99.4,1916700000.0
2008-03-20 23:16:00,99.4,99.4,99.38,99.38,1932800000.0
2008-03-20 23:17:00,99.38,99.4,99.38,99.38,1749400000.0
2008-03-20 23:18:00,99.38,99.38,99.33,99.33,2072900013.0
2008-03-20 23:20:00,99.23,99.23,99.23,99.23,472400000.0
2008-03-20 23:21:00,99.24,99.24,99.23,99.24,472400000.0
2008-03-20 23:22:00,99.37,99.37,99.365,99.365,472400000.0
2008-03-20 23:23:00,99.365,99.37,99.365,99.37,574200000.0
2008-03-20 23:24:00,99.37,99.41,99.36,99.38,1799400001.0
2008-03-20 23:25:00,99.38,99.38,99.36,99.365,1790200000.0
2008-03-20 23:26:00,99.365,99.37,99.36,99.37,2098000000.0
2008-03-20 23:27:00,99.23,99.23,99.21,99.21,1776000000.0
2008-03-20 23:28:00,99.35,99.35,99.35,99.35,1776000000.0
2008-03-20 23:29:00,99.35,99.35,99.34,99.345,1157200001.0
2008-03-20 23:30:00,99.345,99.345,99.34,99.34,1130400000.0
2008-03-20 23:31:00,99.34,99.345,99.34,99.345,587400000.0
2008-03-20 23:32:00,99.345,99.345,99.345,99.345,179200000.0
2008-03-20 23:33:00,99.345,99.345,99.345,99.345,178400000.0
2008-03-20 23:34:00,99.345,99.345,99.345,99.345,179200000.0
2008-03-20 23:35:00,99.345,99.345,99.34,99.345,454300000.0
2008-03-20 23:36:00,99.345,99.355,99.345,99.355,139200000.0
2008-03-20 23:37:00,99.2,99.21,99.2,99.21,1768000000.0
2008-03-20 23:38:00,99.36,99.36,99.36,99.36,1768000000.0
2008-03-20 23:39:00,99.36,99.36,99.36,99.36,1760000000.0
2008-03-20 23:40:00,99.36,99.39,99.36,99.38,1802400000.0
2008-03-20 23:41:00,99.38,99.38,99.375,99.38,1602800000.0
2008-03-20 23:42:00,99.38,99.38,99.37,99.38,1932800000.0
2008-03-20 23:43:00,99.12,99.14,99.1,99.11,1980200000.0
2008-03-20 23:44:00,99.12,99.13,99.09,99.1,1980200000.0
2008-03-20 23:45:00,99.09,99.1,99.08,99.1,1980200000.0
2008-03-20 23:46:00,99.37,99.38,99.36,99.37,1980200000.0
2008-03-20 23:47:00,99.37,99.37,99.3,99.325,836599999.0
2008-03-20 23:48:00,99.325,99.325,99.28,99.3,1759000006.0
2008-03-20 23:49:00,99.3,99.32,99.3,99.3,1838000000.0
2008-03-20 23:50:00,99.09,99.09,99.08,99.09,859700000.0
2008-03-20 23:51:00,99.29,99.32,99.27,99.29,859700000.0
2008-03-20 23:52:00,99.29,99.29,99.27,99.28,1303400000.0
2008-03-20 23:53:00,99.28,99.295,99.28,99.29,1014900000.0
2008-03-20 23:54:00,99.29,99.3,99.28,99.29,383099989.0
2008-03-20 23:55:00,99.29,99.29,99.28,99.29,134000000.0
2008-03-20 23:56:00,99.29,99.32,99.28,99.28,883199955.0
2008-03-20 23:57:00,99.28,99.3,99.28,99.295,547100000.0
2008-03-20 23:58:00,99.295,99.295,99.27,99.285,332800000.0
2008-03-20 23:59:00,99.285,99.295,99.27,99.295,1599699949.0
2008-03-21 00:00:00,99.295,99.295,99.29,99.29,1678200000.0
2008-03-21 00:01:00,99.29,99.3,99.285,99.285,939199999.0
2008-03-21 00:02:00,99.285,99.285,99.28,99.28,1740300000.0
2008-03-21 00:03:00,99.28,99.29,99.27,99.28,1057600000.0
2008-03-21 00:04:00,99.28,99.28,99.2,99.25,691000000.0
2008-03-21 00:05:00,99.25,99.25,99.17,99.2,644500000.0
2008-03-21 00:06:00,99.2,99.21,99.17,99.17,667900000.0
2008-03-21 00:07:00,99.17,99.22,99.17,99.22,836400000.0
2008-03-21 00:08:00,99.22,99.22,99.17,99.17,927300000.0
2008-03-21 00:09:00,99.17,99.22,99.17,99.21,690999999.0
2008-03-21 00:10:00,99.21,99.23,99.17,99.18,580200000.0
2008-03-21 00:11:00,99.18,99.24,99.18,99.21,808800000.0
2008-03-21 00:12:00,99.21,99.24,99.19,99.24,727400000.0
2008-03-21 00:13:00,99.24,99.28,99.2,99.25,734200000.0
2008-03-21 00:14:00,99.25,99.25,99.25,99.25,661600000.0
2008-03-21 00:15:00,99.25,99.25,99.2,99.21,545200000.0
2008-03-21 00:16:00,99.21,99.24,99.2,99.2,563000000.0
2008-03-21 00:17:00,99.2,99.21,99.2,99.21,536000000.0
2008-03-21 00:18:00,99.21,99.21,99.21,99.21,724800000.0
2008-03-21 00:19:00,99.06,99.07,99.06,99.07,1488000000.0
2008-03-21 00:21:00,99.08,99.1,99.08,99.08,1488000000.0
2008-03-21 00:22:00,99.21,99.25,99.21,99.24,1488000000.0
2008-03-21 00:23:00,99.24,99.25,99.24,99.24,622800000.0
2008-03-21 00:24:00,99.24,99.24,99.24,99.24,627200000.0
2008-03-21 00:25:00,99.24,99.24,99.24,99.24,624400000.0
2008-03-21 00:26:00,99.24,99.24,99.24,99.24,630000000.0
2008-03-21 00:27:00,99.24,99.24,99.2,99.2,571200000.0
2008-03-21 00:28:00,99.2,99.2,99.2,99.2,530400000.0
2008-03-21 00:29:00,99.2,99.2,99.2,99.2,535200000.0
2008-03-21 00:30:00,99.2,99.21,99.2,99.2,1706400000.0
2008-03-21 00:31:00,99.2,99.2,99.2,99.2,532800000.0
2008-03-21 00:32:00,99.2,99.2,99.2,99.2,520800000.0
2008-03-21 00:33:00,99.2,99.2,99.2,99.2,530400000.0
2008-03-21 00:34:00,99.2,99.21,99.2,99.21,533200000.0
2008-03-21 00:35:00,99.21,99.21,99.2,99.21,850000000.0
2008-03-21 00:36:00,99.21,99.21,99.21,99.21,887600000.0
2008-03-21 00:37:00,99.21,99.21,99.2,99.21,1586400000.0
2008-03-21 00:38:00,99.21,99.21,99.21,99.21,1768000000.0
2008-03-21 00:39:00,99.21,99.21,99.21,99.21,1816000000.0
2008-03-21 00:40:00,99.21,99.21,99.19,99.19,1814000000.0
2008-03-21 00:41:00,99.19,99.19,99.13,99.13,1761300000.0
2008-03-21 00:42:00,99.13,99.13,99.11,99.13,1756800000.0
2008-03-21 00:43:00,99.13,99.13,99.1,99.1,1742000000.0
2008-03-21 00:44:00,99.1,99.13,99.1,99.1,1751100000.0
2008-03-21 00:45:00,99.1,99.1,99.07,99.1,1443100000.0
2008-03-21 00:46:00,99.1,99.1,99.08,99.09,1447800000.0
2008-03-21 00:47:00,99.09,99.09,99.07,99.07,1334400000.0
2008-03-21 00:48:00,99.07,99.08,99.07,99.07,1572900000.0
2008-03-21 00:49:00,99.07,99.1,99.07,99.08,1606000000.0
2008-03-21 00:50:00,99.08,99.08,99.08,99.08,1694800000.0
2008-03-21 00:51:00,99.08,99.1,99.08,99.08,1583200000.0
2008-03-21 00:52:00,99.08,99.08,99.07,99.07,1760400000.0
2008-03-21 00:53:00,99.07,99.09,99.07,99.07,1468800000.0
2008-03-21 00:54:00,99.07,99.08,99.07,99.08,1160000000.0
2008-03-21 00:55:00,99.08,99.08,99.08,99.08,1154400000.0
2008-03-21 00:56:00,99.08,99.08,99.07,99.07,1231200000.0
2008-03-21 00:57:00,99.07,99.07,99.06,99.06,1282800000.0
2008-03-21 00:58:00,99.06,99.09,99.06,99.09,1305600000.0
2008-03-21 00:59:00,99.09,99.09,99.05,99.08,1015100000.0
2008-03-21 01:00:00,99.08,99.1,99.08,99.1,1939899999.0
2008-03-21 01:01:00,99.1,99.14,99.1,99.1,1038500001.0
2008-03-21 01:02:00,99.1,99.1,99.09,99.1,1805800000.0
2008-03-21 01:03:00,99.1,99.1,99.09,99.1,1873400000.0
2008-03-21 01:04:00,99.1,99.1,99.04,99.06,1860800000.0
2008-03-21 01:05:00,99.06,99.06,99.05,99.05,1682800000.0
2008-03-21 01:06:00,99.05,99.065,99.0,99.02,1780599984.0
2008-03-21 01:07:00,99.02,99.04,99.02,99.03,2041600000.0
2008-03-21 01:08:00,99.03,99.05,99.03,99.05,1564200000.0
2008-03-21 01:09:00,99.05,99.05,99.0,99.02,1601399991.0
2008-03-21 01:10:00,99.02,99.03,99.01,99.02,2001600006.0
2008-03-21 01:11:00,99.02,99.04,99.01,99.025,1278799998.0
2008-03-21 01:12:00,99.025,99.05,99.025,99.05,400200000.0
2008-03-21 01:13:00,99.05,99.05,99.02,99.03,1869400000.0
2008-03-21 01:14:00,99.03,99.06,99.03,99.06,1307400000.0
2008-03-21 01:15:00,99.06,99.06,99.04,99.05,590900000.0
2008-03-21 01:16:00,99.41,99.45,99.4,99.43,1790400000.0
2008-03-21 01:17:00,99.02,99.05,99.02,99.05,1790400000.0
2008-03-21 01:18:00,99.45,99.51,99.45,99.51,2145700000.0
2008-03-21 01:19:00,99.52,99.56,99.52,99.56,2145700000.0
2008-03-21 01:20:00,99.57,99.57,99.55,99.56,2145700000.0
2008-03-21 01:21:00,99.06,99.09,99.06,99.07,2145700000.0
2008-03-21 01:22:00,99.07,99.07,99.06,99.06,1799200001.0
2008-03-21 01:23:00,99.06,99.06,99.06,99.06,1768000000.0
2008-03-21 01:24:00,99.06,99.07,99.06,99.07,1776000000.0
2008-03-21 01:25:00,99.07,99.1,99.06,99.1,1991699998.0
2008-03-21 01:26:00,99.6,99.6,99.56,99.57,1103999999.0
2008-03-21 01:27:00,99.1,99.13,99.1,99.13,1103999999.0
2008-03-21 01:28:00,99.13,99.17,99.13,99.17,1100900001.0
2008-03-21 01:29:00,99.17,99.22,99.16,99.2,1076100012.0
2008-03-21 01:30:00,99.2,99.22,99.07,99.15,1303000000.0
2008-03-21 01:31:00,99.53,99.54,99.52,99.54,1914600000.0
2008-03-21 01:32:00,99.53,99.54,99.52,99.54,1914600000.0
2008-03-21 01:33:00,99.55,99.55,99.53,99.54,1914600000.0
2008-03-21 01:34:00,99.52,99.53,99.52,99.52,1914600000.0
2008-03-21 01:35:00,99.2,99.23,99.2,99.22,1914600000.0
2008-03-21 01:36:00,99.51,99.52,99.5,99.51,458399991.0
2008-03-21 01:37:00,99.24,99.25,99.23,99.23,458399991.0
2008-03-21 01:38:00,99.23,99.23,99.23,99.23,889199971.0
2008-03-21 01:39:00,99.23,99.23,99.23,99.23,774000000.0
2008-03-21 01:40:00,99.23,99.23,99.22,99.23,784800000.0
2008-03-21 01:41:00,99.23,99.23,99.22,99.22,1260500000.0
2008-03-21 01:42:00,99.49,99.49,99.43,99.43,1886500000.0
2008-03-21 01:43:00,99.22,99.23,99.22,99.22,1886500000.0
2008-03-21 01:44:00,99.46,99.48,99.46,99.47,1692399999.0
2008-03-21 01:45:00,99.18,99.19,99.16,99.17,1692399999.0
2008-03-21 01:46:00,99.17,99.17,99.15,99.16,1897600000.0
2008-03-21 01:47:00,99.16,99.17,99.16,99.17,1174600000.0
2008-03-21 01:48:00,99.17,99.17,99.16,99.17,1695600001.0
2008-03-21 01:49:00,99.17,99.17,99.16,99.16,1507500000.0
2008-03-21 01:50:00,99.51,99.52,99.5,99.51,1586100000.0
2008-03-21 01:51:00,99.5,99.51,99.48,99.51,1586100000.0
2008-03-21 01:52:00,99.2,99.24,99.2,99.23,1586100000.0
2008-03-21 01:53:00,99.51,99.53,99.51,99.52,1814200000.0
2008-03-21 01:54:00,99.53,99.55,99.52,99.52,1814200000.0
2008-03-21 01:55:00,99.51,99.52,99.49,99.49,1814200000.0
2008-03-21 01:56:00,99.48,99.49,99.47,99.48,1814200000.0
2008-03-21 01:57:00,99.49,99.51,99.49,99.49,1814200000.0
2008-03-21 01:58:00,99.47,99.49,99.46,99.47,1814200000.0
2008-03-21 01:59:00,99.46,99.47,99.44,99.44,1814200000.0
2008-03-21 02:00:00,99.43,99.44,99.4,99.4,1814200000.0
2008-03-21 02:01:00,99.41,99.41,99.4,99.41,1814200000.0
2008-03-21 02:02:00,99.42,99.45,99.42,99.43,1814200000.0
2008-03-21 02:03:00,99.42,99.44,99.41,99.42,1814200000.0
2008-03-21 02:04:00,99.43,99.46,99.43,99.45,1814200000.0
2008-03-21 02:05:00,99.44,99.46,99.44,99.46,1814200000.0
2008-03-21 02:06:00,99.38,99.38,99.34,99.34,1814200000.0
2008-03-21 02:07:00,99.45,99.46,99.44,99.45,2072300001.0
2008-03-21 02:08:00,99.44,99.44,99.43,99.44,2072300001.0
2008-03-21 02:09:00,99.33,99.35,99.32,99.34,2072300001.0
2008-03-21 02:10:00,99.34,99.34,99.33,99.33,843500000.0
2008-03-21 02:11:00,99.33,99.35,99.33,99.34,710899996.0
2008-03-21 02:12:00,99.34,99.39,99.33,99.37,1979200000.0
2008-03-21 02:13:00,99.51,99.53,99.51,99.53,1515900002.0
2008-03-21 02:14:00,99.54,99.54,99.51,99.52,1515900002.0
2008-03-21 02:15:00,99.51,99.52,99.48,99.5,1515900002.0
2008-03-21 02:16:00,99.39,99.44,99.39,99.42,1515900002.0
2008-03-21 02:17:00,99.42,99.45,99.41,99.45,1808400000.0
2008-03-21 02:18:00,99.45,99.51,99.45,99.51,1060000000.0
2008-03-21 02:19:00,99.51,99.57,99.51,99.57,1639399990.0
2008-03-21 02:20:00,99.57,99.57,99.55,99.55,466800000.0
2008-03-21 02:21:00,99.55,99.58,99.54,99.58,1181900000.0
2008-03-21 02:22:00,99.58,99.58,99.52,99.58,1377800000.0
2008-03-21 02:23:00,99.58,99.61,99.54,99.56,1217300000.0
2008-03-21 02:24:00,99.56,99.67,99.56,99.62,2052000001.0
2008-03-21 02:25:00,99.62,99.63,99.6,99.6,1974500000.0
2008-03-21 02:26:00,99.6,99.6,99.55,99.56,1131500008.0
2008-03-21 02:27:00,99.56,99.57,99.51,99.53,1642800006.0
2008-03-21 02:28:00,99.42,99.43,99.41,99.42,899900000.0
2008-03-21 02:29:00,99.41,99.42,99.41,99.42,899900000.0
2008-03-21 02:30:00,99.43,99.44,99.43,99.44,899900000.0
2008-03-21 02:31:00,99.54,99.54,99.51,99.53,899900000.0
2008-03-21 02:32:00,99.53,99.54,99.5,99.54,1607599964.0
2008-03-21 02:33:00,99.54,99.55,99.51,99.51,1190900000.0
2008-03-21 02:34:00,99.51,99.53,99.5,99.5,1596000000.0
2008-03-21 02:35:00,99.5,99.54,99.5,99.52,1602700000.0
2008-03-21 02:36:00,99.52,99.52,99.5,99.5,1418000000.0
2008-03-21 02:37:00,99.5,99.52,99.47,99.47,1874500000.0
2008-03-21 02:38:00,99.47,99.47,99.425,99.44,1344700000.0
2008-03-21 02:39:00,99.44,99.44,99.42,99.44,633600000.0
2008-03-21 02:40:00,99.44,99.46,99.43,99.45,1032400000.0
2008-03-21 02:41:00,99.45,99.47,99.45,99.47,1056800000.0
2008-03-21 02:42:00,99.47,99.48,99.42,99.45,914800000.0
2008-03-21 02:43:00,99.45,99.46,99.44,99.45,1308100000.0
2008-03-21 02:44:00,99.45,99.47,99.45,99.47,499700000.0
2008-03-21 02:45:00,99.47,99.49,99.47,99.48,460400000.0
2008-03-21 02:46:00,99.48,99.48,99.47,99.47,474800000.0
2008-03-21 02:47:00,99.47,99.545,99.47,99.545,730600000.0
2008-03-21 02:48:00,99.545,99.56,99.53,99.55,410200000.0
2008-03-21 02:49:00,99.55,99.55,99.5,99.52,426100000.0
2008-03-21 02:50:00,99.52,99.52,99.5,99.5,564900000.0
2008-03-21 02:51:00,99.5,99.51,99.48,99.49,438900000.0
2008-03-21 02:52:00,99.49,99.51,99.48,99.49,376900000.0
2008-03-21 02:53:00,99.49,99.52,99.49,99.52,789100000.0
2008-03-21 02:54:00,99.52,99.55,99.5,99.5,877300000.0
2008-03-21 02:55:00,99.49,99.52,99.48,99.49,655400000.0
2008-03-21 02:56:00,99.49,99.49,99.48,99.49,563000000.0
2008-03-21 02:57:00,99.49,99.5,99.48,99.49,817900000.0
2008-03-21 02:58:00,99.49,99.49,99.46,99.46,1394900000.0
2008-03-21 02:59:00,99.46,99.47,99.43,99.44,1444700000.0
2008-03-21 03:00:00,99.44,99.45,99.39,99.39,1370100000.0
2008-03-21 03:01:00,99.39,99.42,99.39,99.42,821300000.0
2008-03-21 03:02:00,99.42,99.44,99.41,99.42,1648200001.0
2008-03-21 03:03:00,99.42,99.44,99.41,99.42,1245400000.0
2008-03-21 03:04:00,99.42,99.45,99.42,99.44,401900000.0
2008-03-21 03:05:00,99.44,99.47,99.44,99.45,265300000.0
2008-03-21 03:06:00,99.46,99.47,99.44,99.45,247200000.0
2008-03-21 03:07:00,99.45,99.45,99.45,99.45,387200000.0
2008-03-21 03:08:00,99.45,99.45,99.42,99.44,377200000.0
2008-03-21 03:09:00,99.43,99.49,99.43,99.46,420200000.0
2008-03-21 03:10:00,99.46,99.49,99.46,99.49,484200000.0
2008-03-21 03:11:00,99.49,99.52,99.49,99.51,465900000.0
2008-03-21 03:12:00,99.51,99.52,99.51,99.51,344600000.0
2008-03-21 03:13:00,99.51,99.52,99.51,99.52,751400000.0
2008-03-21 03:14:00,99.52,99.52,99.47,99.51,427800000.0
2008-03-21 03:15:00,99.51,99.51,99.46,99.49,410000000.0
2008-03-21 03:16:00,99.49,99.49,99.47,99.475,850600000.0
2008-03-21 03:17:00,99.475,99.475,99.46,99.47,962200000.0
2008-03-21 03:18:00,99.47,99.48,99.47,99.47,235100000.0
2008-03-21 03:19:00,99.47,99.49,99.42,99.43,1305000000.0
2008-03-21 03:20:00,99.41,99.43,99.41,99.43,1563400000.0
2008-03-21 03:21:00,99.43,99.43,99.37,99.39,1563400000.0
2008-03-21 03:22:00,99.39,99.41,99.38,99.41,1181600000.0
2008-03-21 03:23:00,99.41,99.43,99.41,99.41,1165200000.0
2008-03-21 03:24:00,99.41,99.41,99.41,99.41,1177200000.0
2008-03-21 03:25:00,99.41,99.41,99.38,99.38,1513100000.0
2008-03-21 03:26:00,99.38,99.43,99.38,99.415,1448900000.0
2008-03-21 03:27:00,99.42,99.42,99.4,99.42,1048000000.0
2008-03-21 03:28:00,99.42,99.43,99.41,99.41,1176700000.0
2008-03-21 03:29:00,99.41,99.42,99.41,99.42,1146400000.0
2008-03-21 03:30:00,99.42,99.45,99.42,99.43,1113300000.0
2008-03-21 03:31:00,99.43,99.43,99.43,99.43,1164800000.0
2008-03-21 03:32:00,99.43,99.43,99.415,99.42,1390400000.0
2008-03-21 03:33:00,99.42,99.42,99.42,99.42,1368000000.0
2008-03-21 03:34:00,99.42,99.42,99.41,99.41,1438400000.0
2008-03-21 03:35:00,99.41,99.42,99.39,99.41,1430100000.0
2008-03-21 03:36:00,99.41,99.41,99.41,99.41,800400000.0
2008-03-21 03:37:00,99.41,99.42,99.41,99.41,1519900000.0
2008-03-21 03:38:00,99.41,99.41,99.41,99.41,1187200000.0
2008-03-21 03:39:00,99.41,99.41,99.41,99.41,1159600000.0
2008-03-21 03:40:00,99.41,99.41,99.4,99.4,1181600000.0
2008-03-21 03:41:00,99.4,99.41,99.39,99.41,1382400000.0
2008-03-21 03:42:00,99.41,99.41,99.41,99.41,1144000000.0
2008-03-21 03:43:00,99.41,99.41,99.38,99.38,1178300000.0
2008-03-21 03:44:00,99.38,99.39,99.36,99.38,1267400000.0
2008-03-21 03:45:00,99.38,99.39,99.37,99.38,1143200000.0
2008-03-21 03:46:00,99.38,99.42,99.38,99.42,1293800000.0
2008-03-21 03:47:00,99.42,99.43,99.4,99.43,1128000000.0
2008-03-21 03:48:00,99.43,99.43,99.41,99.41,1174000000.0
2008-03-21 03:49:00,99.41,99.41,99.4,99.4,1118400000.0
2008-03-21 03:50:00,99.4,99.41,99.38,99.385,1180800000.0
2008-03-21 03:51:00,99.38,99.4,99.38,99.39,1157700000.0
2008-03-21 03:52:00,99.39,99.4,99.39,99.39,1170400000.0
2008-03-21 03:53:00,99.39,99.4,99.39,99.4,1152800000.0
2008-03-21 03:54:00,99.4,99.43,99.4,99.42,1355000000.0
2008-03-21 03:55:00,99.42,99.43,99.42,99.42,1319600000.0
2008-03-21 03:56:00,99.42,99.44,99.42,99.42,1226400000.0
2008-03-21 03:57:00,99.42,99.43,99.42,99.43,1162000000.0
2008-03-21 03:58:00,99.43,99.43,99.42,99.42,1144000000.0
2008-03-21 03:59:00,99.42,99.47,99.42,99.47,1094700000.0
2008-03-21 04:00:00,99.47,99.47,99.42,99.42,1203700000.0
2008-03-21 04:01:00,99.42,99.42,99.42,99.42,1303200000.0
2008-03-21 04:02:00,99.42,99.42,99.38,99.4,1054500000.0
2008-03-21 04:03:00,99.4,99.41,99.38,99.4,1402200000.0
2008-03-21 04:04:00,99.4,99.42,99.4,99.4,1295600000.0
2008-03-21 04:05:00,99.4,99.41,99.4,99.41,1168400000.0
2008-03-21 04:06:00,99.41,99.41,99.38,99.39,1497000000.0
2008-03-21 04:07:00,99.39,99.4,99.38,99.38,1566200000.0
2008-03-21 04:08:00,99.38,99.4,99.38,99.4,1712800000.0
2008-03-21 04:09:00,99.4,99.41,99.4,99.4,1139600000.0
2008-03-21 04:10:00,99.4,99.41,99.39,99.39,1271200000.0
2008-03-21 04:11:00,99.39,99.41,99.39,99.4,1344000000.0
2008-03-21 04:12:00,99.4,99.41,99.4,99.41,1334000000.0
2008-03-21 04:13:00,99.41,99.42,99.41,99.42,1144000000.0
2008-03-21 04:14:00,99.42,99.42,99.42,99.42,1138800000.0
2008-03-21 04:15:00,99.42,99.42,99.42,99.42,1159600000.0
2008-03-21 04:16:00,99.42,99.42,99.4,99.41,1052800000.0
2008-03-21 04:17:00,99.41,99.42,99.4,99.41,1074700000.0
2008-03-21 04:18:00,99.41,99.42,99.41,99.41,1132000000.0
2008-03-21 04:19:00,99.42,99.42,99.41,99.41,1172400000.0
2008-03-21 04:20:00,99.41,99.43,99.41,99.43,1549600000.0
2008-03-21 04:21:00,99.43,99.43,99.42,99.42,1217900000.0
2008-03-21 04:22:00,99.42,99.43,99.42,99.42,1157200000.0
2008-03-21 04:23:00,99.42,99.44,99.42,99.43,1277600000.0
2008-03-21 04:24:00,99.43,99.46,99.43,99.45,1173800000.0
2008-03-21 04:25:00,99.45,99.45,99.44,99.45,1161000000.0
2008-03-21 04:26:00,99.44,99.46,99.44,99.46,1167600000.0
2008-03-21 04:27:00,99.46,99.46,99.4,99.4,1178700000.0
2008-03-21 04:28:00,99.4,99.43,99.4,99.43,1393400000.0
2008-03-21 04:29:00,99.43,99.43,99.4,99.4,1394200000.0
2008-03-21 04:30:00,99.4,99.41,99.4,99.41,1519000000.0
2008-03-21 04:31:00,99.41,99.41,99.37,99.4,1198500000.0
2008-03-21 04:32:00,99.4,99.41,99.4,99.4,1144800000.0
2008-03-21 04:33:00,99.4,99.41,99.4,99.4,1141600000.0
2008-03-21 04:34:00,99.4,99.4,99.4,99.4,1149200000.0
2008-03-21 04:35:00,99.4,99.41,99.4,99.41,1169200000.0
2008-03-21 04:36:00,99.41,99.42,99.41,99.41,1169600000.0
2008-03-21 04:37:00,99.42,99.43,99.4,99.42,1286400000.0
2008-03-21 04:38:00,99.42,99.42,99.4,99.42,1251200000.0
2008-03-21 04:39:00,99.42,99.43,99.4,99.41,1193600000.0
2008-03-21 04:40:00,99.41,99.42,99.41,99.42,1243600000.0
2008-03-21 04:41:00,99.42,99.42,99.42,99.42,1371300000.0
2008-03-21 04:42:00,99.42,99.42,99.42,99.42,1176000000.0
2008-03-21 04:43:00,99.42,99.43,99.42,99.43,1377200000.0
2008-03-21 04:44:00,99.43,99.44,99.42,99.42,1524000000.0
2008-03-21 04:45:00,99.42,99.42,99.42,99.42,1864800000.0
2008-03-21 04:46:00,99.42,99.43,99.42,99.43,1521200000.0
2008-03-21 04:47:00,99.43,99.43,99.43,99.43,1203600000.0
2008-03-21 04:48:00,99.43,99.46,99.43,99.46,970800000.0
2008-03-21 04:49:00,99.46,99.46,99.44,99.44,740800000.0
2008-03-21 04:50:00,99.44,99.45,99.44,99.44,1166000000.0
2008-03-21 04:51:00,99.44,99.45,99.43,99.43,1124400000.0
2008-03-21 04:52:00,99.43,99.45,99.43,99.43,1061200000.0
2008-03-21 04:53:00,99.43,99.43,99.43,99.43,1154400000.0
2008-03-21 04:54:00,99.43,99.44,99.43,99.43,1163600000.0
2008-03-21 04:55:00,99.43,99.45,99.43,99.44,1182600000.0
2008-03-21 04:56:00,99.44,99.45,99.44,99.45,1149200000.0
2008-03-21 04:57:00,99.45,99.45,99.42,99.43,1163600000.0
2008-03-21 04:58:00,99.43,99.43,99.42,99.43,930800000.0
2008-03-21 04:59:00,99.43,99.44,99.43,99.44,760800000.0
2008-03-21 05:00:00,99.44,99.44,99.44,99.44,1149200000.0
2008-03-21 05:01:00,99.44,99.44,99.44,99.44,1149200000.0
2008-03-21 05:02:00,99.44,99.44,99.43,99.44,1164400000.0
2008-03-21 05:03:00,99.44,99.44,99.43,99.43,1149200000.0
2008-03-21 05:04:00,99.43,99.43,99.43,99.43,1159600000.0
2008-03-21 05:05:00,99.43,99.44,99.42,99.42,1054000000.0
2008-03-21 05:06:00,99.42,99.42,99.41,99.42,1173600000.0
2008-03-21 05:07:00,99.42,99.42,99.4,99.41,1174800000.0
2008-03-21 05:08:00,99.41,99.41,99.41,99.41,1149200000.0
2008-03-21 05:09:00,99.41,99.41,99.39,99.39,1093600000.0
2008-03-21 05:10:00,99.39,99.4,99.39,99.4,1173200000.0
2008-03-21 05:11:00,99.4,99.4,99.38,99.4,1256600000.0
2008-03-21 05:12:00,99.4,99.41,99.39,99.39,1158800000.0
2008-03-21 05:13:00,99.39,99.4,99.39,99.4,1233200000.0
2008-03-21 05:14:00,99.4,99.4,99.39,99.39,1155200000.0
2008-03-21 05:15:00,99.39,99.42,99.39,99.42,1166600000.0
2008-03-21 05:16:00,99.42,99.46,99.4,99.46,1143400000.0
2008-03-21 05:17:00,99.46,99.46,99.45,99.45,1223600000.0
2008-03-21 05:18:00,99.45,99.45,99.45,99.45,1138800000.0
2008-03-21 05:19:00,99.45,99.46,99.45,99.46,1292800000.0
2008-03-21 05:20:00,99.46,99.47,99.45,99.46,1185800000.0
2008-03-21 05:21:00,99.47,99.47,99.46,99.46,1146000000.0
2008-03-21 05:22:00,99.46,99.46,99.4,99.44,1252200000.0
2008-03-21 05:23:00,99.44,99.46,99.43,99.43,1149000000.0
2008-03-21 05:24:00,99.43,99.44,99.43,99.43,1123400000.0
2008-03-21 05:25:00,99.43,99.45,99.43,99.44,1192200000.0
2008-03-21 05:26:00,99.44,99.45,99.44,99.45,1239000000.0
2008-03-21 05:27:00,99.45,99.48,99.45,99.46,1467800000.0
2008-03-21 05:28:00,99.46,99.47,99.46,99.47,1482400000.0
2008-03-21 05:29:00,99.47,99.48,99.47,99.48,1143700000.0
2008-03-21 05:30:00,99.48,99.52,99.465,99.48,1202800000.0
2008-03-21 05:31:00,99.48,99.5,99.48,99.5,1200500000.0
2008-03-21 05:32:00,99.5,99.53,99.5,99.51,1183400000.0
2008-03-21 05:33:00,99.51,99.52,99.5,99.5,1222000000.0
2008-03-21 05:34:00,99.5,99.51,99.5,99.51,889400000.0
2008-03-21 05:35:00,99.51,99.53,99.5,99.52,1188300000.0
2008-03-21 05:36:00,99.52,99.52,99.52,99.52,1154400000.0
2008-03-21 05:37:00,99.52,99.52,99.51,99.51,1043600000.0
2008-03-21 05:38:00,99.51,99.52,99.49,99.51,1199000000.0
2008-03-21 05:39:00,99.51,99.52,99.5,99.505,1168400000.0
2008-03-21 05:40:00,99.5,99.56,99.5,99.55,1148200000.0
2008-03-21 05:41:00,99.55,99.55,99.53,99.54,1214400000.0
2008-03-21 05:42:00,99.54,99.54,99.54,99.54,889700000.0
2008-03-21 05:43:00,99.54,99.55,99.54,99.54,369900000.0
2008-03-21 05:44:00,99.54,99.54,99.54,99.54,311200000.0
2008-03-21 05:45:00,99.54,99.54,99.52,99.52,1060800000.0
2008-03-21 05:46:00,99.52,99.52,99.49,99.52,1632200000.0
2008-03-21 05:47:00,99.52,99.53,99.5,99.51,1073600000.0
2008-03-21 05:48:00,99.51,99.51,99.49,99.5,1352100000.0
2008-03-21 05:49:00,99.5,99.52,99.5,99.505,698000000.0
2008-03-21 05:50:00,99.505,99.52,99.5,99.5,561500000.0
2008-03-21 05:51:00,99.5,99.51,99.5,99.5,602100000.0
2008-03-21 05:52:00,99.5,99.51,99.5,99.5,1220200000.0
2008-03-21 05:53:00,99.5,99.51,99.5,99.505,983300000.0
2008-03-21 05:54:00,99.505,99.53,99.505,99.52,221800000.0
2008-03-21 05:55:00,99.52,99.52,99.52,99.52,211200000.0
2008-03-21 05:56:00,99.52,99.52,99.5,99.515,515700000.0
2008-03-21 05:57:00,99.515,99.52,99.51,99.51,644300000.0
2008-03-21 05:58:00,99.51,99.515,99.505,99.505,765800000.0
2008-03-21 05:59:00,99.505,99.51,99.5,99.5,404000000.0
2008-03-21 06:00:00,99.5,99.54,99.49,99.54,536400000.0
2008-03-21 06:01:00,99.54,99.57,99.515,99.52,323600000.0
2008-03-21 06:02:00,99.52,99.54,99.5,99.53,407500000.0
2008-03-21 06:03:00,99.53,99.53,99.51,99.51,384100000.0
2008-03-21 06:04:00,99.51,99.54,99.51,99.52,742000000.0
2008-03-21 06:05:00,99.52,99.54,99.52,99.53,1223400000.0
2008-03-21 06:06:00,99.53,99.53,99.52,99.52,1166000000.0
2008-03-21 06:07:00,99.52,99.54,99.52,99.52,1122000000.0
2008-03-21 06:08:00,99.52,99.53,99.52,99.52,1304800000.0
2008-03-21 06:09:00,99.52,99.53,99.52,99.52,1156000000.0
2008-03-21 06:10:00,99.52,99.53,99.51,99.53,949300000.0
2008-03-21 06:11:00,99.53,99.54,99.51,99.52,1579100000.0
2008-03-21 06:12:00,99.52,99.52,99.51,99.51,954400000.0
2008-03-21 06:13:00,99.51,99.53,99.51,99.51,1296800000.0
2008-03-21 06:14:00,99.51,99.53,99.5,99.52,1160000000.0
2008-03-21 06:15:00,99.52,99.53,99.51,99.51,1006800000.0
2008-03-21 06:16:00,99.51,99.52,99.51,99.52,355600000.0
2008-03-21 06:17:00,99.52,99.53,99.51,99.52,1123600000.0
2008-03-21 06:18:00,99.52,99.53,99.52,99.53,1146300000.0
2008-03-21 06:19:00,99.53,99.54,99.53,99.53,1191200000.0
2008-03-21 06:20:00,99.53,99.53,99.53,99.53,1220800000.0
2008-03-21 06:21:00,99.53,99.54,99.53,99.53,1208800000.0
2008-03-21 06:22:00,99.53,99.54,99.53,99.53,1142500000.0
2008-03-21 06:23:00,99.53,99.53,99.52,99.52,1244400000.0
2008-03-21 06:24:00,99.52,99.52,99.52,99.52,1335200000.0
2008-03-21 06:25:00,99.52,99.52,99.52,99.52,1300800000.0
2008-03-21 06:26:00,99.52,99.52,99.52,99.52,1204400000.0
2008-03-21 06:27:00,99.52,99.52,99.52,99.52,1149200000.0
2008-03-21 06:28:00,99.52,99.55,99.52,99.52,1182100000.0
2008-03-21 06:29:00,99.52,99.54,99.52,99.53,1623800000.0
2008-03-21 06:30:00,99.53,99.535,99.53,99.53,183400000.0
2008-03-21 06:31:00,99.53,99.53,99.525,99.53,682700000.0
2008-03-21 06:32:00,99.53,99.535,99.525,99.535,1091400000.0
2008-03-21 06:33:00,99.535,99.535,99.525,99.525,272100000.0
2008-03-21 06:34:00,99.525,99.53,99.525,99.53,239200000.0
2008-03-21 06:35:00,99.53,99.54,99.53,99.54,814400000.0
2008-03-21 06:36:00,99.54,99.58,99.54,99.57,512300000.0
2008-03-21 06:37:00,99.57,99.58,99.56,99.58,874700000.0
2008-03-21 06:38:00,99.58,99.59,99.565,99.58,415100000.0
2008-03-21 06:39:00,99.58,99.585,99.57,99.58,1045900000.0
2008-03-21 06:40:00,99.585,99.64,99.58,99.6,558500000.0
2008-03-21 06:41:00,99.6,99.62,99.59,99.62,347400000.0
2008-03-21 06:42:00,99.62,99.62,99.6,99.61,749600000.0
2008-03-21 06:43:00,99.61,99.64,99.61,99.62,451800000.0
2008-03-21 06:44:00,99.62,99.62,99.59,99.595,658000000.0
2008-03-21 06:45:00,99.595,99.61,99.59,99.61,358200000.0
2008-03-21 06:46:00,99.61,99.61,99.6,99.6,878100000.0
2008-03-21 06:47:00,99.6,99.61,99.59,99.61,470900000.0
2008-03-21 06:48:00,99.61,99.62,99.61,99.62,1662800000.0
2008-03-21 06:49:00,99.65,99.65,99.64,99.65,2118600000.0
2008-03-21 06:50:00,99.66,99.66,99.66,99.66,2118600000.0
2008-03-21 06:51:00,99.615,99.615,99.61,99.61,2118600000.0
2008-03-21 06:52:00,99.61,99.62,99.61,99.61,1411800000.0
2008-03-21 06:53:00,99.61,99.61,99.61,99.61,1283800000.0
2008-03-21 06:54:00,99.61,99.61,99.61,99.61,1527800000.0
2008-03-21 06:55:00,99.61,99.62,99.6,99.61,1160900000.0
2008-03-21 06:56:00,99.61,99.615,99.61,99.615,802300000.0
2008-03-21 06:57:00,99.615,99.62,99.61,99.62,270200000.0
2008-03-21 06:58:00,99.62,99.63,99.61,99.62,971000000.0
2008-03-21 06:59:00,99.62,99.625,99.615,99.625,819400000.0
2008-03-21 07:00:00,99.625,99.64,99.61,99.625,311400000.0
2008-03-21 07:01:00,99.625,99.64,99.625,99.63,1231800000.0
2008-03-21 07:02:00,99.63,99.64,99.63,99.64,1206000000.0
2008-03-21 07:03:00,99.64,99.66,99.64,99.65,797300000.0
2008-03-21 07:04:00,99.65,99.66,99.64,99.65,1266100000.0
2008-03-21 07:05:00,99.65,99.66,99.65,99.66,1221700000.0
2008-03-21 07:06:00,99.66,99.66,99.65,99.65,1225700000.0
2008-03-21 07:07:00,99.65,99.67,99.65,99.65,1143700000.0
2008-03-21 07:08:00,99.65,99.66,99.62,99.65,1213000000.0
2008-03-21 07:09:00,99.64,99.65,99.64,99.64,1173900000.0
2008-03-21 07:10:00,99.64,99.64,99.63,99.63,1133400000.0
2008-03-21 07:11:00,99.63,99.65,99.62,99.63,1154500000.0
2008-03-21 07:12:00,99.63,99.64,99.62,99.63,1192200000.0
2008-03-21 07:13:00,99.63,99.64,99.63,99.63,1177800000.0
2008-03-21 07:14:00,99.63,99.64,99.63,99.64,655400000.0
2008-03-21 07:15:00,99.64,99.65,99.63,99.65,855300000.0
2008-03-21 07:16:00,99.65,99.665,99.64,99.65,916300000.0
2008-03-21 07:17:00,99.65,99.66,99.64,99.66,1318000000.0
2008-03-21 07:18:00,99.66,99.66,99.65,99.66,855400000.0
2008-03-21 07:19:00,99.66,99.68,99.66,99.67,1137000000.0
2008-03-21 07:20:00,99.67,99.71,99.67,99.69,1073800000.0
2008-03-21 07:21:00,99.69,99.7,99.67,99.69,1176400000.0
2008-03-21 07:22:00,99.69,99.69,99.65,99.66,1271600000.0
2008-03-21 07:23:00,99.66,99.67,99.65,99.67,1203500000.0
2008-03-21 07:24:00,99.67,99.68,99.66,99.67,1340000000.0
2008-03-21 07:25:00,99.67,99.7,99.66,99.69,1863800002.0
2008-03-21 07:26:00,99.69,99.71,99.68,99.68,1298300004.0
2008-03-21 07:27:00,99.68,99.71,99.68,99.71,1301300001.0
2008-03-21 07:28:00,99.71,99.71,99.68,99.69,2094700027.0
2008-03-21 07:29:00,99.69,99.7,99.68,99.68,2136000000.0
2008-03-21 07:30:00,99.68,99.71,99.68,99.69,2073700001.0
2008-03-21 07:31:00,99.69,99.72,99.69,99.72,1220100000.0
2008-03-21 07:32:00,99.71,99.73,99.68,99.73,1665200000.0
2008-03-21 07:33:00,99.73,99.74,99.72,99.72,1225299998.0
2008-03-21 07:34:00,99.72,99.73,99.71,99.73,1243400000.0
2008-03-21 07:35:00,99.73,99.73,99.72,99.72,1171300000.0
2008-03-21 07:36:00,99.72,99.72,99.69,99.69,1202000000.0
2008-03-21 07:37:00,99.69,99.71,99.68,99.68,1850800000.0
2008-03-21 07:38:00,99.68,99.7,99.68,99.68,1870500000.0
2008-03-21 07:39:00,99.68,99.68,99.66,99.68,1221200000.0
2008-03-21 07:40:00,99.68,99.68,99.64,99.65,1385800000.0
2008-03-21 07:41:00,99.65,99.66,99.64,99.65,737800000.0
2008-03-21 07:42:00,99.65,99.66,99.65,99.66,1844600000.0
2008-03-21 07:43:00,99.66,99.66,99.63,99.65,1163500000.0
2008-03-21 07:44:00,99.65,99.66,99.64,99.65,1316200001.0
2008-03-21 07:45:00,99.58,99.58,99.57,99.57,1433900000.0
2008-03-21 07:46:00,99.68,99.68,99.64,99.65,1433900000.0
2008-03-21 07:47:00,99.65,99.65,99.64,99.65,889500000.0
2008-03-21 07:48:00,99.65,99.68,99.65,99.66,1634500000.0
2008-03-21 07:49:00,99.65,99.65,99.63,99.65,1270600000.0
2008-03-21 07:50:00,99.65,99.66,99.65,99.66,1163400000.0
2008-03-21 07:51:00,99.66,99.68,99.64,99.67,1737400000.0
2008-03-21 07:52:00,99.67,99.67,99.65,99.65,1786000000.0
2008-03-21 07:53:00,99.65,99.68,99.65,99.68,1733399999.0
2008-03-21 07:54:00,99.68,99.68,99.66,99.68,1767400000.0
2008-03-21 07:55:00,99.6,99.61,99.6,99.61,2112000000.0
2008-03-21 07:56:00,99.66,99.66,99.64,99.66,2112000000.0
2008-03-21 07:57:00,99.66,99.66,99.65,99.66,1936000000.0
2008-03-21 07:58:00,99.66,99.66,99.63,99.63,2022600000.0
2008-03-21 07:59:00,99.63,99.63,99.62,99.62,1434100000.0
2008-03-21 08:00:00,99.625,99.64,99.62,99.62,1741300000.0
2008-03-21 08:01:00,99.62,99.62,99.61,99.62,1776000000.0
2008-03-21 08:02:00,99.62,99.62,99.61,99.62,1725400000.0
2008-03-21 08:03:00,99.62,99.62,99.6,99.62,1820900000.0
2008-03-21 08:04:00,99.62,99.62,99.6,99.62,1995000000.0
2008-03-21 08:05:00,99.62,99.64,99.62,99.64,1763500000.0
2008-03-21 08:06:00,99.64,99.64,99.61,99.62,1416300000.0
2008-03-21 08:08:00,99.59,99.6,99.58,99.6,1441900000.0
2008-03-21 08:09:00,99.63,99.64,99.62,99.63,1441900000.0
2008-03-21 08:10:00,99.63,99.64,99.63,99.63,1163300000.0
2008-03-21 08:11:00,99.63,99.65,99.63,99.65,868000001.0
2008-03-21 08:12:00,99.65,99.66,99.63,99.66,1712800000.0
2008-03-21 08:13:00,99.66,99.66,99.645,99.645,1431800000.0
2008-03-21 08:14:00,99.645,99.645,99.62,99.63,501700000.0
2008-03-21 08:15:00,99.63,99.64,99.63,99.63,462300000.0
2008-03-21 08:16:00,99.63,99.64,99.63,99.64,150100000.0
2008-03-21 08:17:00,99.64,99.64,99.63,99.635,143400000.0
2008-03-21 08:18:00,99.635,99.635,99.625,99.625,132000000.0
2008-03-21 08:19:00,99.625,99.64,99.625,99.635,216500000.0
2008-03-21 08:20:00,99.635,99.635,99.625,99.63,151300000.0
2008-03-21 08:21:00,99.63,99.645,99.63,99.645,386600000.0
2008-03-21 08:22:00,99.645,99.645,99.63,99.63,1265800000.0
2008-03-21 08:23:00,99.63,99.64,99.63,99.63,1196000000.0
2008-03-21 08:24:00,99.63,99.64,99.62,99.63,1186300000.0
2008-03-21 08:25:00,99.63,99.63,99.63,99.63,1176600000.0
2008-03-21 08:26:00,99.63,99.63,99.61,99.61,1208900000.0
2008-03-21 08:27:00,99.6,99.61,99.6,99.61,1194900000.0
2008-03-21 08:28:00,99.61,99.61,99.6,99.6,1218800000.0
2008-03-21 08:29:00,99.6,99.6,99.57,99.57,1012799992.0
2008-03-21 08:30:00,99.56,99.58,99.56,99.57,1290399999.0
2008-03-21 08:31:00,99.57,99.59,99.56,99.56,1078100000.0
2008-03-21 08:32:00,99.56,99.56,99.51,99.53,1130800000.0
2008-03-21 08:33:00,99.53,99.55,99.53,99.55,1220000000.0
2008-03-21 08:34:00,99.55,99.55,99.515,99.53,1103700000.0
2008-03-21 08:35:00,99.53,99.54,99.52,99.53,1157700000.0
2008-03-21 08:36:00,99.53,99.53,99.52,99.53,579800000.0
2008-03-21 08:37:00,99.53,99.55,99.52,99.55,860200000.0
2008-03-21 08:38:00,99.55,99.56,99.54,99.54,727000000.0
2008-03-21 08:39:00,99.54,99.545,99.52,99.54,661600000.0
2008-03-21 08:40:00,99.54,99.55,99.54,99.55,867800000.0
2008-03-21 08:41:00,99.55,99.575,99.55,99.565,947400000.0
2008-03-21 08:42:00,99.565,99.57,99.55,99.56,1091700000.0
2008-03-21 08:43:00,99.56,99.59,99.56,99.575,1020600000.0
2008-03-21 08:44:00,99.575,99.58,99.56,99.57,1074100000.0
2008-03-21 08:45:00,99.57,99.59,99.56,99.57,831900000.0
2008-03-21 08:46:00,99.57,99.59,99.56,99.58,767400000.0
2008-03-21 08:47:00,99.58,99.59,99.58,99.58,917500000.0
2008-03-21 08:48:00,99.58,99.59,99.575,99.59,1009700000.0
2008-03-21 08:49:00,99.59,99.6,99.58,99.6,1032800000.0
2008-03-21 08:50:00,99.6,99.615,99.6,99.615,650800000.0
2008-03-21 08:51:00,99.62,99.62,99.61,99.61,1163900000.0
2008-03-21 08:52:00,99.61,99.61,99.61,99.61,1166500000.0
2008-03-21 08:53:00,99.61,99.61,99.61,99.61,1190000000.0
2008-03-21 08:54:00,99.61,99.62,99.61,99.61,883700000.0
2008-03-21 08:55:00,99.61,99.61,99.61,99.61,91100000.0
2008-03-21 08:56:00,99.61,99.61,99.61,99.61,1198600000.0
2008-03-21 08:57:00,99.61,99.61,99.61,99.61,1301200000.0
2008-03-21 08:58:00,99.61,99.62,99.61,99.61,1168600000.0
2008-03-21 08:59:00,99.61,99.62,99.61,99.61,1188900000.0
2008-03-21 09:00:00,99.61,99.62,99.61,99.61,1523800000.0
2008-03-21 09:01:00,99.61,99.62,99.61,99.61,1106500000.0
2008-03-21 09:02:00,99.61,99.61,99.6,99.61,116000000.0
2008-03-21 09:03:00,99.61,99.61,99.61,99.61,1457700000.0
2008-03-21 09:04:00,99.61,99.62,99.61,99.61,1662200000.0
2008-03-21 09:05:00,99.61,99.61,99.61,99.61,284200000.0
2008-03-21 09:06:00,99.61,99.61,99.61,99.61,21300000.0
2008-03-21 09:07:00,99.61,99.61,99.61,99.61,22100000.0
2008-03-21 09:08:00,99.61,99.61,99.59,99.59,423900000.0
2008-03-21 09:09:00,99.59,99.6,99.585,99.585,936700000.0
2008-03-21 09:10:00,99.585,99.59,99.54,99.57,1094300000.0
2008-03-21 09:11:00,99.57,99.59,99.57,99.59,1087700000.0
2008-03-21 09:12:00,99.59,99.605,99.59,99.605,816300000.0
2008-03-21 09:13:00,99.605,99.62,99.6,99.61,481800000.0
2008-03-21 09:14:00,99.61,99.61,99.6,99.61,1107300000.0
2008-03-21 09:15:00,99.61,99.61,99.61,99.61,1171300000.0
2008-03-21 09:16:00,99.61,99.61,99.59,99.6,1183400000.0
2008-03-21 09:17:00,99.6,99.61,99.58,99.595,619000000.0
2008-03-21 09:18:00,99.595,99.595,99.59,99.595,460100000.0
2008-03-21 09:19:00,99.595,99.595,99.59,99.59,366800000.0
2008-03-21 09:20:00,99.59,99.6,99.585,99.6,415000000.0
2008-03-21 09:21:00,99.6,99.6,99.6,99.6,821100000.0
2008-03-21 09:22:00,99.6,99.605,99.6,99.6,848500000.0
2008-03-21 09:23:00,99.6,99.61,99.6,99.61,978400000.0
2008-03-21 09:24:00,99.61,99.61,99.59,99.6,328500000.0
2008-03-21 09:25:00,99.6,99.625,99.6,99.61,129800000.0
2008-03-21 09:26:00,99.61,99.615,99.6,99.605,165100000.0
2008-03-21 09:27:00,99.605,99.62,99.605,99.61,218200000.0
2008-03-21 09:28:00,99.61,99.61,99.6,99.6,1174200000.0
2008-03-21 09:29:00,99.6,99.6,99.6,99.6,1267700000.0
2008-03-21 09:30:00,99.6,99.61,99.595,99.605,656700000.0
2008-03-21 09:31:00,99.605,99.61,99.605,99.61,1001900000.0
2008-03-21 09:32:00,99.61,99.61,99.6,99.61,1157700000.0
2008-03-21 09:33:00,99.61,99.61,99.61,99.61,2072300000.0
2008-03-21 09:34:00,99.63,99.63,99.63,99.63,1522100000.0
2008-03-21 09:35:00,99.61,99.61,99.6,99.61,1522100000.0
2008-03-21 09:36:00,99.61,99.62,99.61,99.61,389900000.0
2008-03-21 09:37:00,99.61,99.61,99.61,99.61,287300000.0
2008-03-21 09:38:00,99.61,99.61,99.61,99.61,286000000.0
2008-03-21 09:39:00,99.61,99.61,99.6,99.6,526500000.0
2008-03-21 09:40:00,99.6,99.61,99.6,99.61,1042800000.0
2008-03-21 09:41:00,99.61,99.61,99.6,99.61,539400000.0
2008-03-21 09:42:00,99.61,99.61,99.61,99.61,1181900000.0
2008-03-21 09:43:00,99.61,99.61,99.605,99.605,517100000.0
2008-03-21 09:44:00,99.605,99.61,99.595,99.61,1094000000.0
2008-03-21 09:45:00,99.61,99.61,99.6,99.6,1157800000.0
2008-03-21 09:46:00,99.6,99.605,99.6,99.6,1314800000.0
2008-03-21 09:47:00,99.6,99.6,99.6,99.6,1342000000.0
2008-03-21 09:48:00,99.6,99.61,99.6,99.61,673700000.0
2008-03-21 09:49:00,99.61,99.62,99.605,99.62,740600000.0
2008-03-21 09:50:00,99.62,99.62,99.6,99.6,1153200000.0
2008-03-21 09:51:00,99.6,99.63,99.6,99.61,749200000.0
2008-03-21 09:52:00,99.61,99.62,99.61,99.615,505200000.0
2008-03-21 09:53:00,99.615,99.615,99.615,99.615,132000000.0
2008-03-21 09:54:00,99.615,99.615,99.61,99.61,531400000.0
2008-03-21 09:55:00,99.61,99.64,99.6,99.61,1056300000.0
2008-03-21 09:56:00,99.61,99.61,99.6,99.6,1465300000.0
2008-03-21 09:57:00,99.6,99.6,99.6,99.6,1154400000.0
2008-03-21 09:58:00,99.6,99.605,99.6,99.605,252000000.0
2008-03-21 09:59:00,99.605,99.69,99.605,99.675,168800000.0
2008-03-21 10:00:00,99.675,99.69,99.6,99.61,1092700000.0
2008-03-21 10:01:00,99.61,99.62,99.61,99.62,1945300000.0
2008-03-21 10:02:00,99.62,99.63,99.61,99.63,1393900000.0
2008-03-21 10:03:00,99.63,99.63,99.63,99.63,1484800000.0
2008-03-21 10:04:00,99.63,99.65,99.63,99.63,1259300000.0
2008-03-21 10:05:00,99.63,99.63,99.63,99.63,1580500000.0
2008-03-21 10:06:00,99.63,99.63,99.62,99.63,885910000.0
2008-03-21 10:07:00,99.63,99.63,99.615,99.615,56460000.0
2008-03-21 10:08:00,99.615,99.63,99.615,99.62,697400000.0
2008-03-21 10:09:00,99.62,99.63,99.62,99.62,1591300000.0
2008-03-21 10:10:00,99.62,99.64,99.62,99.63,1410000000.0
2008-03-21 10:11:00,99.63,99.64,99.63,99.64,249900000.0
2008-03-21 10:12:00,99.64,99.64,99.63,99.635,1307400000.0
2008-03-21 10:13:00,99.635,99.645,99.635,99.645,994500000.0
2008-03-21 10:14:00,99.645,99.645,99.63,99.63,890900000.0
2008-03-21 10:15:00,99.63,99.635,99.63,99.63,1681000000.0
2008-03-21 10:16:00,99.63,99.635,99.63,99.635,203400000.0
2008-03-21 10:17:00,99.635,99.635,99.635,99.635,133200000.0
2008-03-21 10:18:00,99.635,99.66,99.63,99.65,1225799994.0
2008-03-21 10:19:00,99.65,99.65,99.63,99.64,830000000.0
2008-03-21 10:20:00,99.64,99.64,99.63,99.635,433200001.0
2008-03-21 10:21:00,99.635,99.645,99.63,99.64,1283700000.0
2008-03-21 10:22:00,99.64,99.64,99.64,99.64,1193100000.0
2008-03-21 10:23:00,99.64,99.65,99.64,99.64,1188600000.0
2008-03-21 10:24:00,99.64,99.66,99.64,99.65,1438399976.0
2008-03-21 10:25:00,99.65,99.66,99.65,99.65,1391700000.0
2008-03-21 10:26:00,99.65,99.655,99.65,99.65,1193000000.0
2008-03-21 10:27:00,99.65,99.655,99.64,99.65,1132200000.0
2008-03-21 10:28:00,99.65,99.65,99.63,99.635,408100000.0
2008-03-21 10:29:00,99.635,99.64,99.635,99.64,132600000.0
2008-03-21 10:30:00,99.64,99.64,99.635,99.64,82100000.0
2008-03-21 10:31:00,99.64,99.64,99.64,99.64,21900000.0
2008-03-21 10:32:00,99.64,99.64,99.64,99.64,22100000.0
2008-03-21 10:33:00,99.64,99.645,99.635,99.635,73600000.0
2008-03-21 10:34:00,99.635,99.64,99.635,99.635,130200000.0
2008-03-21 10:35:00,99.635,99.635,99.635,99.635,132000000.0
2008-03-21 10:36:00,99.635,99.635,99.63,99.63,896400000.0
2008-03-21 10:37:00,99.63,99.64,99.63,99.64,1049800000.0
2008-03-21 10:38:00,99.635,99.64,99.63,99.64,588900000.0
2008-03-21 10:39:00,99.64,99.64,99.64,99.64,1266200000.0
2008-03-21 10:40:00,99.64,99.64,99.62,99.64,401400000.0
2008-03-21 10:41:00,99.64,99.64,99.64,99.64,57400000.0
2008-03-21 10:42:00,99.63,99.64,99.63,99.64,142600000.0
2008-03-21 10:43:00,99.64,99.645,99.64,99.645,564200000.0
2008-03-21 10:44:00,99.645,99.65,99.63,99.63,525400000.0
2008-03-21 10:45:00,99.63,99.63,99.6,99.615,1522800003.0
2008-03-21 10:46:00,99.5,99.53,99.5,99.52,136000000.0
2008-03-21 10:47:00,99.63,99.635,99.62,99.635,136000000.0
2008-03-21 10:48:00,99.635,99.635,99.625,99.63,725000000.0
2008-03-21 10:49:00,99.63,99.635,99.63,99.63,388300000.0
2008-03-21 10:50:00,99.63,99.63,99.62,99.63,798200000.0
2008-03-21 10:51:00,99.63,99.63,99.63,99.63,1351900000.0
2008-03-21 10:52:00,99.63,99.63,99.63,99.63,417600000.0
2008-03-21 10:53:00,99.63,99.63,99.62,99.63,205000000.0
2008-03-21 10:54:00,99.63,99.63,99.63,99.63,176800000.0
2008-03-21 10:55:00,99.63,99.63,99.63,99.63,202400000.0
2008-03-21 10:56:00,99.63,99.63,99.63,99.63,246400000.0
2008-03-21 10:57:00,99.63,99.63,99.63,99.63,238400000.0
2008-03-21 10:58:00,99.63,99.63,99.63,99.63,176800000.0
2008-03-21 10:59:00,99.63,99.63,99.63,99.63,308200000.0
2008-03-21 11:00:00,99.63,99.655,99.63,99.65,638200000.0
2008-03-21 11:01:00,99.65,99.66,99.635,99.64,345800000.0
2008-03-21 11:02:00,99.64,99.65,99.635,99.645,235700000.0
2008-03-21 11:03:00,99.645,99.65,99.63,99.63,457100000.0
2008-03-21 11:04:00,99.63,99.63,99.63,99.63,949700000.0
2008-03-21 11:05:00,99.63,99.63,99.63,99.63,1187500000.0
2008-03-21 11:06:00,99.63,99.63,99.615,99.62,1208000000.0
2008-03-21 11:07:00,99.62,99.62,99.615,99.62,704600000.0
2008-03-21 11:08:00,99.62,99.62,99.595,99.595,1486500000.0
2008-03-21 11:09:00,99.595,99.61,99.595,99.6,1398400000.0
2008-03-21 11:10:00,99.6,99.61,99.59,99.595,1513300000.0
2008-03-21 11:11:00,99.595,99.595,99.59,99.595,1084500000.0
2008-03-21 11:12:00,99.595,99.6,99.59,99.6,934800000.0
2008-03-21 11:13:00,99.6,99.61,99.6,99.6,998300000.0
2008-03-21 11:14:00,99.6,99.61,99.59,99.59,1023900000.0
2008-03-21 11:15:00,99.59,99.62,99.59,99.615,444500000.0
2008-03-21 11:16:00,99.615,99.62,99.59,99.62,694999999.0
2008-03-21 11:17:00,99.62,99.63,99.62,99.63,1004900000.0
2008-03-21 11:18:00,99.63,99.65,99.62,99.63,957700000.0
2008-03-21 11:19:00,99.63,99.64,99.62,99.62,1136700000.0
2008-03-21 11:20:00,99.62,99.62,99.61,99.61,796100000.0
2008-03-21 11:21:00,99.61,99.61,99.59,99.6,842800000.0
2008-03-21 11:22:00,99.6,99.61,99.59,99.6,1142600000.0
2008-03-21 11:23:00,99.6,99.61,99.59,99.6,717300000.0
2008-03-21 11:24:00,99.6,99.6,99.6,99.6,1167000000.0
2008-03-21 11:25:00,99.6,99.6,99.59,99.6,687100000.0
2008-03-21 11:26:00,99.6,99.6,99.59,99.59,1127600000.0
2008-03-21 11:27:00,99.59,99.6,99.59,99.6,1152400000.0
2008-03-21 11:28:00,99.6,99.61,99.6,99.61,110600000.0
2008-03-21 11:29:00,99.61,99.61,99.59,99.59,631700000.0
2008-03-21 11:30:00,99.59,99.59,99.59,99.59,1166000000.0
2008-03-21 11:31:00,99.59,99.59,99.59,99.59,740700000.0
2008-03-21 11:32:00,99.59,99.59,99.55,99.555,1068600000.0
2008-03-21 11:33:00,99.555,99.565,99.55,99.56,1426900000.0
2008-03-21 11:34:00,99.56,99.56,99.56,99.56,1906800000.0
2008-03-21 11:35:00,99.56,99.56,99.55,99.55,1156700000.0
2008-03-21 11:36:00,99.55,99.58,99.55,99.55,825300000.0
2008-03-21 11:37:00,99.55,99.56,99.55,99.55,1137000000.0
2008-03-21 11:38:00,99.55,99.56,99.53,99.53,770600000.0
2008-03-21 11:39:00,99.53,99.54,99.505,99.52,811800000.0
2008-03-21 11:40:00,99.52,99.52,99.49,99.5,603500000.0
2008-03-21 11:41:00,99.5,99.51,99.5,99.5,1167900000.0
2008-03-21 11:42:00,99.5,99.5,99.5,99.5,1181900000.0
2008-03-21 11:43:00,99.5,99.51,99.5,99.5,1338000000.0
2008-03-21 11:44:00,99.5,99.5,99.46,99.48,917099997.0
2008-03-21 11:45:00,99.48,99.505,99.46,99.505,823299998.0
2008-03-21 11:46:00,99.505,99.53,99.5,99.51,906600000.0
2008-03-21 11:47:00,99.51,99.51,99.51,99.51,1156400000.0
2008-03-21 11:48:00,99.51,99.52,99.51,99.51,1220800000.0
2008-03-21 11:49:00,99.51,99.52,99.51,99.52,1213800000.0
2008-03-21 11:50:00,99.52,99.52,99.51,99.52,1110700000.0
2008-03-21 11:51:00,99.52,99.52,99.48,99.48,1236500000.0
2008-03-21 11:52:00,99.48,99.5,99.475,99.49,1124300000.0
2008-03-21 11:53:00,99.49,99.5,99.49,99.49,1262900000.0
2008-03-21 11:54:00,99.49,99.495,99.49,99.49,1269400000.0
2008-03-21 11:55:00,99.49,99.495,99.46,99.485,726400000.0
2008-03-21 11:56:00,99.485,99.505,99.46,99.5,513200000.0
2008-03-21 11:57:00,99.5,99.51,99.5,99.51,1217600000.0
2008-03-21 11:58:00,99.51,99.53,99.51,99.53,939600000.0
2008-03-21 11:59:00,99.53,99.55,99.52,99.53,856500000.0
2008-03-21 12:00:00,99.53,99.53,99.49,99.51,194500000.0
2008-03-21 12:01:00,99.51,99.52,99.5,99.51,151900000.0
2008-03-21 12:02:00,99.51,99.51,99.51,99.51,12000000.0
2008-03-21 12:03:00,99.505,99.505,99.455,99.46,482000000.0
2008-03-21 12:04:00,99.46,99.46,99.455,99.46,182900000.0
2008-03-21 12:05:00,99.46,99.47,99.455,99.47,358000000.0
2008-03-21 12:06:00,99.47,99.47,99.46,99.46,533100000.0
2008-03-21 12:07:00,99.46,99.48,99.46,99.48,679600000.0
2008-03-21 12:08:00,99.48,99.48,99.48,99.48,1157900000.0
2008-03-21 12:09:00,99.48,99.48,99.48,99.48,289900000.0
2008-03-21 12:10:00,99.48,99.49,99.48,99.48,471200000.0
2008-03-21 12:11:00,99.48,99.48,99.48,99.48,289900000.0
2008-03-21 12:12:00,99.48,99.495,99.48,99.49,571700000.0
2008-03-21 12:13:00,99.49,99.49,99.48,99.49,1267800000.0
2008-03-21 12:14:00,99.49,99.49,99.46,99.48,948600000.0
2008-03-21 12:15:00,99.48,99.48,99.46,99.47,1229100000.0
2008-03-21 12:16:00,99.47,99.47,99.46,99.46,713300000.0
2008-03-21 12:17:00,99.46,99.475,99.46,99.46,1146500000.0
2008-03-21 12:18:00,99.46,99.47,99.45,99.45,1697000000.0
2008-03-21 12:19:00,99.45,99.45,99.39,99.425,366100000.0
2008-03-21 12:20:00,99.425,99.43,99.41,99.43,947800000.0
2008-03-21 12:21:00,99.43,99.44,99.43,99.43,1182000000.0
2008-03-21 12:22:00,99.43,99.45,99.42,99.435,1122400000.0
2008-03-21 12:23:00,99.435,99.435,99.43,99.435,504300000.0
2008-03-21 12:24:00,99.435,99.435,99.435,99.435,130200000.0
2008-03-21 12:25:00,99.435,99.445,99.43,99.43,637200000.0
2008-03-21 12:26:00,99.43,99.43,99.43,99.43,1181900000.0
2008-03-21 12:27:00,99.43,99.435,99.43,99.43,421500000.0
2008-03-21 12:28:00,99.43,99.43,99.43,99.43,134400000.0
2008-03-21 12:29:00,99.43,99.43,99.43,99.43,133800000.0
2008-03-21 12:30:00,99.43,99.445,99.43,99.43,136100000.0
2008-03-21 12:31:00,99.43,99.43,99.43,99.43,133200000.0
2008-03-21 12:32:00,99.43,99.43,99.38,99.38,529000000.0
2008-03-21 12:33:00,99.38,99.41,99.38,99.38,649400000.0
2008-03-21 12:34:00,99.38,99.42,99.38,99.42,612099999.0
2008-03-21 12:35:00,99.42,99.42,99.38,99.38,495800000.0
2008-03-21 12:36:00,99.38,99.41,99.38,99.41,316100000.0
2008-03-21 12:37:00,99.41,99.41,99.4,99.41,142500000.0
2008-03-21 12:38:00,99.41,99.41,99.4,99.405,455400000.0
2008-03-21 12:39:00,99.405,99.405,99.38,99.38,840000000.0
2008-03-21 12:40:00,99.38,99.42,99.38,99.38,1662900000.0
2008-03-21 12:41:00,99.38,99.405,99.38,99.385,763300000.0
2008-03-21 12:42:00,99.385,99.39,99.35,99.355,710000000.0
2008-03-21 12:43:00,99.355,99.36,99.35,99.36,1395200000.0
2008-03-21 12:44:00,99.36,99.36,99.32,99.32,415800000.0
2008-03-21 12:45:00,99.32,99.37,99.32,99.37,1941700000.0
2008-03-21 12:46:00,99.37,99.37,99.32,99.325,1559300001.0
2008-03-21 12:47:00,99.325,99.345,99.32,99.32,148100000.0
2008-03-21 12:48:00,99.32,99.32,99.31,99.32,116800000.0
2008-03-21 12:49:00,99.32,99.325,99.305,99.325,157200000.0
2008-03-21 12:50:00,99.325,99.325,99.32,99.32,687100000.0
2008-03-21 12:51:00,99.32,99.34,99.32,99.34,262400000.0
2008-03-21 12:52:00,99.34,99.34,99.32,99.32,571300000.0
2008-03-21 12:53:00,99.32,99.325,99.32,99.325,121200000.0
2008-03-21 12:54:00,99.325,99.325,99.32,99.32,118200000.0
2008-03-21 12:55:00,99.32,99.325,99.305,99.315,160500000.0
2008-03-21 12:56:00,99.315,99.315,99.31,99.315,144900000.0
2008-03-21 12:57:00,99.315,99.315,99.31,99.315,138600000.0
2008-03-21 12:58:00,99.315,99.34,99.315,99.34,166700000.0
2008-03-21 12:59:00,99.345,99.355,99.34,99.355,736200000.0
2008-03-21 13:00:00,99.355,99.355,99.355,99.355,133800000.0
2008-03-21 13:01:00,99.355,99.36,99.335,99.35,189900000.0
2008-03-21 13:02:00,99.35,99.35,99.335,99.34,955800000.0
2008-03-21 13:03:00,99.34,99.355,99.34,99.35,1145200000.0
2008-03-21 13:04:00,99.35,99.355,99.35,99.35,590200000.0
2008-03-21 13:05:00,99.35,99.35,99.33,99.35,471400000.0
2008-03-21 13:06:00,99.35,99.36,99.335,99.355,121500000.0
2008-03-21 13:07:00,99.355,99.36,99.355,99.36,1115500000.0
2008-03-21 13:08:00,99.36,99.37,99.36,99.36,474700000.0
2008-03-21 13:09:00,99.36,99.385,99.36,99.385,438000000.0
2008-03-21 13:10:00,99.385,99.405,99.385,99.395,516400000.0
2008-03-21 13:11:00,99.395,99.405,99.395,99.405,160600000.0
2008-03-21 13:12:00,99.405,99.405,99.405,99.405,135600000.0
2008-03-21 13:13:00,99.405,99.405,99.405,99.405,131400000.0
2008-03-21 13:14:00,99.405,99.41,99.395,99.4,222599999.0
2008-03-21 13:15:00,99.4,99.4,99.39,99.39,1220800000.0
2008-03-21 13:16:00,99.39,99.4,99.39,99.395,676900000.0
2008-03-21 13:17:00,99.395,99.395,99.39,99.39,825300000.0
2008-03-21 13:18:00,99.39,99.39,99.39,99.39,1187200000.0
2008-03-21 13:19:00,99.39,99.395,99.39,99.395,1166700000.0
2008-03-21 13:20:00,99.395,99.395,99.395,99.395,134400000.0
2008-03-21 13:21:00,99.395,99.395,99.395,99.395,134400000.0
2008-03-21 13:22:00,99.395,99.4,99.395,99.395,144100000.0
2008-03-21 13:23:00,99.395,99.4,99.395,99.395,209600000.0
2008-03-21 13:24:00,99.395,99.395,99.39,99.39,290400000.0
2008-03-21 13:25:00,99.39,99.39,99.39,99.39,1293400000.0
2008-03-21 13:26:00,99.39,99.4,99.39,99.4,708500000.0
2008-03-21 13:27:00,99.4,99.4,99.4,99.4,134400000.0
2008-03-21 13:28:00,99.4,99.4,99.4,99.4,134400000.0
2008-03-21 13:29:00,99.4,99.4,99.38,99.38,636600027.0
2008-03-21 13:30:00,99.42,99.43,99.42,99.42,1076300000.0
2008-03-21 13:31:00,99.38,99.39,99.38,99.38,1076300000.0
2008-03-21 13:32:00,99.42,99.42,99.42,99.42,153600008.0
2008-03-21 13:33:00,99.43,99.43,99.42,99.42,153600008.0
2008-03-21 13:34:00,99.41,99.43,99.41,99.41,153600008.0
2008-03-21 13:35:00,99.38,99.38,99.38,99.38,153600008.0
2008-03-21 13:36:00,99.39,99.4,99.39,99.4,33600000.0
2008-03-21 13:37:00,99.4,99.4,99.395,99.395,134400000.0
2008-03-21 13:38:00,99.395,99.41,99.395,99.41,601400000.0
2008-03-21 13:39:00,99.41,99.415,99.41,99.415,622600000.0
2008-03-21 13:40:00,99.415,99.415,99.39,99.4,1282100000.0
2008-03-21 13:41:00,99.4,99.4,99.4,99.4,1732500000.0
2008-03-21 13:42:00,99.4,99.4,99.4,99.4,1717100000.0
2008-03-21 13:43:00,99.4,99.43,99.4,99.43,596200000.0
2008-03-21 13:44:00,99.43,99.43,99.4,99.4,872800000.0
2008-03-21 13:45:00,99.4,99.425,99.4,99.425,311300000.0
2008-03-21 13:46:00,99.425,99.45,99.41,99.41,2090400000.0
2008-03-21 13:47:00,99.45,99.45,99.44,99.44,1924100000.0
2008-03-21 13:48:00,99.42,99.5,99.42,99.44,1924100000.0
2008-03-21 13:49:00,99.44,99.495,99.42,99.45,1628800000.0
2008-03-21 13:50:00,99.45,99.45,99.45,99.45,1184900000.0
2008-03-21 13:51:00,99.45,99.45,99.45,99.45,1187200000.0
2008-03-21 13:52:00,99.45,99.48,99.44,99.47,1290800000.0
2008-03-21 13:53:00,99.45,99.53,99.44,99.48,679800000.0
2008-03-21 13:54:00,99.48,99.53,99.48,99.51,505500000.0
2008-03-21 13:55:00,99.51,99.565,99.44,99.48,419000000.0
2008-03-21 13:56:00,99.48,99.52,99.4,99.46,769399983.0
2008-03-21 13:57:00,99.45,99.5,99.45,99.45,484200000.0
2008-03-21 13:58:00,99.45,99.5,99.45,99.46,934400000.0
2008-03-21 13:59:00,99.46,99.53,99.46,99.48,1098299998.0
2008-03-21 14:00:00,99.48,99.49,99.45,99.48,1370399999.0
2008-03-21 14:01:00,99.48,99.49,99.47,99.49,1234000000.0
2008-03-21 14:02:00,99.49,99.505,99.47,99.505,1233300000.0
2008-03-21 14:03:00,99.505,99.505,99.47,99.48,1140000000.0
2008-03-21 14:04:00,99.48,99.48,99.48,99.48,1724800000.0
2008-03-21 14:05:00,99.48,99.495,99.47,99.495,1641700001.0
2008-03-21 14:06:00,99.495,99.495,99.47,99.47,630600000.0
2008-03-21 14:07:00,99.47,99.48,99.46,99.47,1293499999.0
2008-03-21 14:08:00,99.47,99.485,99.47,99.485,415500000.0
2008-03-21 14:09:00,99.485,99.485,99.47,99.47,992200000.0
2008-03-21 14:10:00,99.47,99.49,99.43,99.43,585200000.0
2008-03-21 14:11:00,99.43,99.435,99.43,99.43,2025000000.0
2008-03-21 14:13:00,99.4,99.44,99.38,99.44,1762000000.0
2008-03-21 14:14:00,99.44,99.53,99.43,99.525,1018100000.0
2008-03-21 14:15:00,99.525,99.58,99.525,99.58,1082000000.0
2008-03-21 14:16:00,99.58,99.61,99.58,99.61,672900000.0
2008-03-21 14:17:00,99.61,99.62,99.52,99.585,702700000.0
2008-03-21 14:18:00,99.58,99.58,99.48,99.49,1163600000.0
2008-03-21 14:19:00,99.48,99.525,99.43,99.47,761500000.0
2008-03-21 14:20:00,99.47,99.49,99.47,99.48,303600000.0
2008-03-21 14:21:00,99.48,99.48,99.47,99.48,184600000.0
2008-03-21 14:22:00,99.48,99.49,99.48,99.49,93100000.0
2008-03-21 14:23:00,99.49,99.49,99.47,99.47,90000000.0
2008-03-21 14:24:00,99.47,99.47,99.4,99.44,416900000.0
2008-03-21 14:25:00,99.44,99.45,99.44,99.45,103600000.0
2008-03-21 14:26:00,99.45,99.45,99.45,99.45,88000000.0
2008-03-21 14:27:00,99.45,99.45,99.4,99.44,193700000.0
2008-03-21 14:28:00,99.44,99.44,99.41,99.41,975200000.0
2008-03-21 14:29:00,99.41,99.435,99.41,99.425,671400000.0
2008-03-21 14:30:00,99.425,99.435,99.42,99.42,141800000.0
2008-03-21 14:31:00,99.42,99.43,99.415,99.425,142400000.0
2008-03-21 14:32:00,99.425,99.425,99.42,99.42,138200000.0
2008-03-21 14:33:00,99.42,99.425,99.42,99.42,133800000.0
2008-03-21 14:34:00,99.42,99.425,99.42,99.425,134400000.0
2008-03-21 14:35:00,99.425,99.43,99.4,99.4,143000000.0
2008-03-21 14:36:00,99.4,99.405,99.38,99.405,139300000.0
2008-03-21 14:37:00,99.405,99.405,99.395,99.395,132600000.0
2008-03-21 14:38:00,99.395,99.415,99.38,99.405,179100000.0
2008-03-21 14:39:00,99.405,99.455,99.405,99.455,73100000.0
2008-03-21 14:40:00,99.455,99.455,99.45,99.455,44800000.0
2008-03-21 14:41:00,99.455,99.455,99.455,99.455,44600000.0
2008-03-21 14:42:00,99.455,99.455,99.455,99.455,44200000.0
2008-03-21 14:43:00,99.455,99.455,99.455,99.455,44800000.0
2008-03-21 14:44:00,99.455,99.46,99.45,99.455,44400000.0
2008-03-21 14:45:00,99.455,99.46,99.455,99.46,44600000.0
2008-03-21 14:46:00,99.46,99.465,99.445,99.455,83900000.0
2008-03-21 14:47:00,99.455,99.455,99.445,99.445,45000000.0
2008-03-21 14:48:00,99.445,99.455,99.445,99.455,45100000.0
2008-03-21 14:49:00,99.455,99.455,99.455,99.455,44800000.0
2008-03-21 14:50:00,99.455,99.455,99.455,99.455,44400000.0
2008-03-21 14:51:00,99.455,99.455,99.455,99.455,42800000.0
2008-03-21 14:52:00,99.455,99.455,99.45,99.455,44200000.0
2008-03-21 14:53:00,99.455,99.455,99.455,99.455,43400000.0
2008-03-21 14:54:00,99.455,99.455,99.44,99.44,56600000.0
2008-03-21 14:55:00,99.44,99.45,99.435,99.44,56600000.0
2008-03-21 14:56:00,99.44,99.45,99.435,99.45,44800000.0
2008-03-21 14:57:00,99.45,99.45,99.45,99.45,44800000.0
2008-03-21 14:58:00,99.45,99.45,99.45,99.45,44600000.0
2008-03-21 14:59:00,99.45,99.45,99.45,99.45,44800000.0
2008-03-21 15:00:00,99.45,99.45,99.445,99.445,44600000.0
2008-03-21 15:01:00,99.445,99.445,99.445,99.445,44800000.0
2008-03-21 15:02:00,99.445,99.45,99.445,99.45,44800000.0
2008-03-21 15:03:00,99.45,99.45,99.44,99.44,330200000.0
2008-03-21 15:04:00,99.44,99.44,99.43,99.43,453400000.0
2008-03-21 15:05:00,99.43,99.45,99.43,99.45,221900000.0
2008-03-21 15:06:00,99.45,99.495,99.45,99.45,510899976.0
2008-03-21 15:07:00,99.45,99.455,99.445,99.445,113700000.0
2008-03-21 15:08:00,99.445,99.45,99.445,99.445,44200000.0
2008-03-21 15:09:00,99.445,99.445,99.445,99.445,44800000.0
2008-03-21 15:10:00,99.445,99.445,99.445,99.445,44800000.0
2008-03-21 15:11:00,99.445,99.445,99.435,99.435,46600000.0
2008-03-21 15:12:00,99.435,99.435,99.43,99.43,49600000.0
2008-03-21 15:13:00,99.43,99.44,99.42,99.43,55300000.0
2008-03-21 15:14:00,99.43,99.43,99.42,99.42,44800000.0
2008-03-21 15:15:00,99.42,99.43,99.42,99.425,44800000.0
2008-03-21 15:16:00,99.425,99.425,99.425,99.425,45000000.0
2008-03-21 15:17:00,99.425,99.435,99.415,99.43,46900000.0
2008-03-21 15:18:00,99.43,99.43,99.425,99.43,44400000.0
2008-03-21 15:19:00,99.43,99.435,99.43,99.435,44600000.0
2008-03-21 15:20:00,99.435,99.435,99.435,99.435,45000000.0
2008-03-21 15:21:00,99.435,99.44,99.435,99.44,44200000.0
2008-03-21 15:22:00,99.44,99.44,99.435,99.435,45400000.0
2008-03-21 15:23:00,99.435,99.435,99.435,99.435,44800000.0
2008-03-21 15:24:00,99.435,99.435,99.43,99.43,45900000.0
2008-03-21 15:25:00,99.43,99.43,99.43,99.43,44600000.0
2008-03-21 15:26:00,99.43,99.43,99.42,99.425,52300000.0
2008-03-21 15:27:00,99.425,99.43,99.425,99.425,44800000.0
2008-03-21 15:28:00,99.425,99.43,99.425,99.43,47100000.0
2008-03-21 15:29:00,99.43,99.435,99.43,99.43,47300000.0
2008-03-21 15:30:00,99.43,99.43,99.43,99.43,45200000.0
2008-03-21 15:31:00,99.43,99.43,99.42,99.43,104800000.0
2008-03-21 15:32:00,99.43,99.43,99.43,99.43,134400000.0
2008-03-21 15:33:00,99.43,99.43,99.42,99.42,135600000.0
2008-03-21 15:34:00,99.42,99.43,99.42,99.43,131000000.0
2008-03-21 15:35:00,99.43,99.43,99.43,99.43,135000000.0
2008-03-21 15:36:00,99.43,99.435,99.43,99.43,134400000.0
2008-03-21 15:37:00,99.43,99.43,99.42,99.42,142600000.0
2008-03-21 15:38:00,99.42,99.425,99.42,99.42,135000000.0
2008-03-21 15:39:00,99.42,99.42,99.42,99.42,133800000.0
2008-03-21 15:40:00,99.42,99.42,99.415,99.42,128800000.0
2008-03-21 15:41:00,99.42,99.42,99.42,99.42,112000000.0
2008-03-21 15:42:00,99.42,99.42,99.42,99.42,115100000.0
2008-03-21 15:43:00,99.42,99.44,99.415,99.43,663800000.0
2008-03-21 15:44:00,99.43,99.43,99.43,99.43,109500000.0
2008-03-21 15:45:00,99.43,99.43,99.41,99.41,154900000.0
2008-03-21 15:46:00,99.41,99.41,99.41,99.41,150200000.0
2008-03-21 15:47:00,99.41,99.41,99.41,99.41,110500000.0
2008-03-21 15:48:00,99.41,99.41,99.395,99.395,110500000.0
2008-03-21 15:49:00,99.395,99.41,99.395,99.405,111500000.0
2008-03-21 15:50:00,99.405,99.405,99.395,99.395,111500000.0
2008-03-21 15:51:00,99.395,99.42,99.395,99.42,87100000.0
2008-03-21 15:52:00,99.42,99.42,99.395,99.4,106000000.0
2008-03-21 15:53:00,99.4,99.415,99.38,99.4,213500000.0
2008-03-21 15:54:00,99.4,99.405,99.4,99.4,114800000.0
2008-03-21 15:55:00,99.4,99.4,99.38,99.38,167700000.0
2008-03-21 15:56:00,99.38,99.385,99.38,99.38,125600000.0
2008-03-21 15:57:00,99.38,99.38,99.36,99.36,241400000.0
2008-03-21 15:58:00,99.36,99.38,99.34,99.345,295600000.0
2008-03-21 15:59:00,99.345,99.345,99.31,99.32,127300000.0
2008-03-21 16:00:00,99.32,99.335,99.315,99.33,132800000.0
2008-03-21 16:01:00,99.33,99.33,99.33,99.33,111500000.0
2008-03-21 16:02:00,99.33,99.335,99.33,99.335,108500000.0
2008-03-21 16:03:00,99.335,99.335,99.335,99.335,114000000.0
2008-03-21 16:04:00,99.335,99.39,99.3,99.3,646100000.0
2008-03-21 16:05:00,99.3,99.325,99.3,99.32,597100000.0
2008-03-21 16:06:00,99.32,99.32,99.265,99.305,420200000.0
2008-03-21 16:07:00,99.305,99.38,99.305,99.365,128800000.0
2008-03-21 16:08:00,99.365,99.39,99.36,99.37,147700000.0
2008-03-21 16:09:00,99.37,99.375,99.37,99.37,112500000.0
2008-03-21 16:10:00,99.37,99.37,99.37,99.37,112000000.0
2008-03-21 16:11:00,99.37,99.375,99.37,99.375,114900000.0
2008-03-21 16:12:00,99.375,99.385,99.37,99.37,115300000.0
2008-03-21 16:13:00,99.37,99.395,99.36,99.38,270800000.0
2008-03-21 16:14:00,99.38,99.41,99.38,99.395,214600000.0
2008-03-21 16:15:00,99.395,99.4,99.38,99.4,215300000.0
2008-03-21 16:16:00,99.4,99.405,99.38,99.38,531600000.0
2008-03-21 16:17:00,99.38,99.435,99.375,99.41,534700000.0
2008-03-21 16:18:00,99.41,99.41,99.41,99.41,356800000.0
2008-03-21 16:19:00,99.41,99.43,99.41,99.43,318900000.0
2008-03-21 16:20:00,99.43,99.43,99.41,99.41,205900000.0
2008-03-21 16:21:00,99.41,99.43,99.41,99.43,323700000.0
2008-03-21 16:22:00,99.43,99.445,99.41,99.435,132200000.0
2008-03-21 16:23:00,99.435,99.435,99.4,99.43,1198500000.0
2008-03-21 16:24:00,99.43,99.43,99.4,99.4,751700000.0
2008-03-21 16:25:00,99.4,99.4,99.33,99.335,506800000.0
2008-03-21 16:26:00,99.33,99.345,99.3,99.32,151100000.0
2008-03-21 16:27:00,99.37,99.37,99.37,99.37,93600000.0
2008-03-21 16:29:00,99.38,99.38,99.38,99.38,93600000.0
2008-03-21 16:30:00,99.39,99.4,99.39,99.4,93600000.0
2008-03-21 16:31:00,99.38,99.39,99.38,99.39,93600000.0
2008-03-21 16:32:00,99.4,99.4,99.39,99.39,93600000.0
2008-03-21 16:33:00,99.38,99.385,99.355,99.355,93600000.0
2008-03-21 16:34:00,99.355,99.355,99.355,99.355,52500000.0
2008-03-21 16:37:00,99.33,99.37,99.31,99.34,786599999.0
2008-03-21 16:38:00,99.34,99.375,99.34,99.37,124700000.0
2008-03-21 16:39:00,99.37,99.385,99.365,99.375,118500000.0
2008-03-21 16:40:00,99.375,99.375,99.32,99.35,512800000.0
2008-03-21 16:41:00,99.35,99.35,99.35,99.35,178400000.0
2008-03-21 16:42:00,99.35,99.35,99.35,99.35,178400000.0
2008-03-21 16:43:00,99.35,99.35,99.35,99.35,180000000.0
2008-03-21 16:44:00,99.35,99.36,99.34,99.35,263600000.0
2008-03-21 16:45:00,99.35,99.37,99.35,99.36,141000000.0
2008-03-21 16:46:00,99.36,99.36,99.33,99.33,264600000.0
2008-03-21 16:47:00,99.33,99.36,99.33,99.355,307900000.0
2008-03-21 16:48:00,99.355,99.37,99.33,99.335,223900000.0
2008-03-21 16:49:00,99.335,99.355,99.315,99.32,151900000.0
2008-03-21 16:50:00,99.32,99.34,99.31,99.325,448800000.0
2008-03-21 16:51:00,99.325,99.33,99.325,99.33,111000000.0
2008-03-21 16:52:00,99.33,99.34,99.33,99.34,114500000.0
2008-03-21 16:53:00,99.34,99.34,99.34,99.34,113000000.0
2008-03-21 16:54:00,99.34,99.34,99.34,99.34,110000000.0
2008-03-21 16:55:00,99.34,99.365,99.34,99.36,115900000.0
2008-03-21 16:56:00,99.36,99.36,99.36,99.36,112000000.0
2008-03-21 16:57:00,99.36,99.38,99.355,99.375,116600000.0
2008-03-21 16:58:00,99.375,99.405,99.375,99.395,111500000.0
2008-03-21 16:59:00,99.395,99.42,99.395,99.41,114400000.0
2008-03-21 17:00:00,99.41,99.41,99.4,99.405,107500000.0
2008-03-21 17:01:00,99.405,99.405,99.405,99.405,112500000.0
2008-03-21 17:02:00,99.405,99.41,99.405,99.405,111500000.0
2008-03-21 17:03:00,99.405,99.425,99.405,99.41,122300000.0
2008-03-21 17:04:00,99.41,99.41,99.365,99.365,796800000.0
2008-03-21 17:05:00,99.365,99.405,99.365,99.38,900300000.0
2008-03-21 17:06:00,99.38,99.38,99.38,99.38,112000000.0
2008-03-21 17:07:00,99.38,99.4,99.37,99.38,179600000.0
2008-03-21 17:08:00,99.38,99.38,99.38,99.38,112000000.0
2008-03-21 17:09:00,99.38,99.38,99.38,99.38,111500000.0
2008-03-21 17:10:00,99.38,99.38,99.38,99.38,112500000.0
2008-03-21 17:11:00,99.38,99.38,99.38,99.38,112500000.0
2008-03-21 17:12:00,99.38,99.39,99.38,99.38,118300000.0
2008-03-21 17:13:00,99.38,99.39,99.38,99.38,115400000.0
2008-03-21 17:14:00,99.38,99.39,99.37,99.37,122600000.0
2008-03-21 17:15:00,99.37,99.37,99.355,99.36,288900000.0
2008-03-21 17:16:00,99.36,99.375,99.36,99.375,114600000.0
2008-03-21 17:17:00,99.375,99.39,99.375,99.375,111000000.0
2008-03-21 17:18:00,99.375,99.39,99.375,99.375,112000000.0
2008-03-21 17:19:00,99.375,99.375,99.365,99.365,112000000.0
2008-03-21 17:20:00,99.365,99.38,99.365,99.365,122200000.0
2008-03-21 17:21:00,99.365,99.365,99.365,99.365,112000000.0
2008-03-21 17:22:00,99.365,99.37,99.35,99.355,122100000.0
2008-03-21 17:23:00,99.355,99.36,99.34,99.36,119900000.0
2008-03-21 17:24:00,99.36,99.36,99.35,99.35,401300000.0
2008-03-21 17:25:00,99.39,99.39,99.38,99.39,1841000000.0
2008-03-21 17:26:00,99.35,99.35,99.35,99.35,1841000000.0
2008-03-21 17:27:00,99.35,99.375,99.35,99.36,1717100000.0
2008-03-21 17:28:00,99.35,99.375,99.35,99.375,209700000.0
2008-03-21 17:29:00,99.375,99.39,99.35,99.385,471600000.0
2008-03-21 17:30:00,99.385,99.395,99.38,99.385,153800000.0
2008-03-21 17:31:00,99.385,99.395,99.385,99.395,113000000.0
2008-03-21 17:32:00,99.395,99.395,99.38,99.395,112300000.0
2008-03-21 17:33:00,99.395,99.395,99.385,99.395,127300000.0
2008-03-21 17:34:00,99.395,99.405,99.36,99.4,1786200000.0
2008-03-21 17:35:00,99.4,99.4,99.4,99.4,1962400000.0
2008-03-21 17:36:00,99.4,99.4,99.4,99.4,1980000000.0
2008-03-21 17:37:00,99.4,99.4,99.4,99.4,1980000000.0
2008-03-21 17:38:00,99.4,99.4,99.38,99.39,1925400000.0
2008-03-21 17:39:00,99.39,99.39,99.38,99.385,119500000.0
2008-03-21 17:40:00,99.385,99.385,99.385,99.385,112000000.0
2008-03-21 17:41:00,99.385,99.42,99.385,99.42,112300000.0
2008-03-21 17:42:00,99.42,99.42,99.39,99.39,1703300000.0
2008-03-21 17:43:00,99.39,99.42,99.39,99.41,1210400000.0
2008-03-21 17:44:00,99.41,99.41,99.4,99.4,525600000.0
2008-03-21 17:45:00,99.4,99.4,99.4,99.4,537600000.0
2008-03-21 17:46:00,99.4,99.4,99.4,99.4,535200000.0
2008-03-21 17:47:00,99.4,99.4,99.39,99.4,1923200000.0
2008-03-21 17:48:00,99.4,99.41,99.4,99.41,646100000.0
2008-03-21 17:49:00,99.41,99.41,99.41,99.41,267600000.0
2008-03-21 17:50:00,99.4,99.41,99.35,99.375,290700000.0
2008-03-21 17:51:00,99.44,99.44,99.43,99.43,1988800000.0
2008-03-21 17:52:00,99.38,99.38,99.38,99.38,1988800000.0
2008-03-21 17:54:00,99.44,99.45,99.44,99.44,591700000.0
2008-03-21 17:55:00,99.46,99.46,99.44,99.44,591700000.0
2008-03-21 17:56:00,99.43,99.44,99.43,99.44,591700000.0
2008-03-21 17:58:00,99.38,99.425,99.38,99.405,591700000.0
2008-03-21 17:59:00,99.405,99.405,99.405,99.405,112000000.0
2008-03-21 18:00:00,99.405,99.425,99.405,99.425,141000000.0
2008-03-21 18:01:00,99.425,99.425,99.42,99.42,116700000.0
2008-03-21 18:02:00,99.42,99.42,99.42,99.42,111500000.0
2008-03-21 18:03:00,99.415,99.415,99.38,99.415,1297600000.0
2008-03-21 18:04:00,99.415,99.415,99.415,99.415,112000000.0
2008-03-21 18:05:00,99.415,99.415,99.415,99.415,111500000.0
2008-03-21 18:06:00,99.415,99.415,99.415,99.415,112500000.0
2008-03-21 18:07:00,99.415,99.415,99.415,99.415,111500000.0
2008-03-21 18:08:00,99.415,99.415,99.395,99.41,129000000.0
2008-03-21 18:09:00,99.41,99.41,99.41,99.41,113500000.0
2008-03-21 18:10:00,99.41,99.41,99.41,99.41,112500000.0
2008-03-21 18:11:00,99.41,99.41,99.405,99.405,112500000.0
2008-03-21 18:12:00,99.405,99.41,99.405,99.41,112000000.0
2008-03-21 18:13:00,99.41,99.41,99.38,99.39,1862500000.0
2008-03-21 18:14:00,99.39,99.39,99.39,99.39,1744000000.0
2008-03-21 18:15:00,99.39,99.39,99.39,99.39,1784000000.0
2008-03-21 18:16:00,99.39,99.39,99.39,99.39,1792000000.0
2008-03-21 18:17:00,99.39,99.395,99.39,99.395,1252500000.0
2008-03-21 18:18:00,99.395,99.395,99.395,99.395,113500000.0
2008-03-21 18:19:00,99.395,99.395,99.395,99.395,113000000.0
2008-03-21 18:20:00,99.395,99.395,99.39,99.395,116800000.0
2008-03-21 18:21:00,99.395,99.395,99.395,99.395,112000000.0
2008-03-21 18:22:00,99.395,99.395,99.395,99.395,112500000.0
2008-03-21 18:23:00,99.395,99.395,99.395,99.395,111500000.0
2008-03-21 18:24:00,99.395,99.4,99.395,99.395,111500000.0
2008-03-21 18:25:00,99.395,99.395,99.39,99.395,122700000.0
2008-03-21 18:26:00,99.395,99.4,99.39,99.39,111500000.0
2008-03-21 18:27:00,99.39,99.395,99.385,99.395,112000000.0
2008-03-21 18:28:00,99.395,99.41,99.395,99.41,1339600000.0
2008-03-21 18:29:00,99.51,99.53,99.51,99.51,1493900000.0
2008-03-21 18:30:00,99.39,99.405,99.39,99.405,1493900000.0
2008-03-21 18:31:00,99.405,99.405,99.405,99.405,111000000.0
2008-03-21 18:32:00,99.405,99.405,99.4,99.405,111500000.0
2008-03-21 18:33:00,99.405,99.405,99.395,99.405,112500000.0
2008-03-21 18:34:00,99.405,99.41,99.405,99.41,113000000.0
2008-03-21 18:35:00,99.41,99.41,99.4,99.4,115500000.0
2008-03-21 18:36:00,99.4,99.4,99.4,99.4,113500000.0
2008-03-21 18:37:00,99.4,99.4,99.4,99.4,112000000.0
2008-03-21 18:38:00,99.4,99.4,99.4,99.4,112500000.0
2008-03-21 18:39:00,99.4,99.4,99.4,99.4,111500000.0
2008-03-21 18:40:00,99.4,99.405,99.4,99.405,112000000.0
2008-03-21 18:41:00,99.405,99.405,99.405,99.405,113000000.0
2008-03-21 18:42:00,99.405,99.405,99.405,99.405,111500000.0
2008-03-21 18:43:00,99.405,99.405,99.395,99.395,112000000.0
2008-03-21 18:44:00,99.395,99.395,99.395,99.395,114000000.0
2008-03-21 18:45:00,99.395,99.395,99.395,99.395,113500000.0
2008-03-21 18:46:00,99.395,99.395,99.395,99.395,111000000.0
2008-03-21 18:47:00,99.395,99.395,99.395,99.395,111000000.0
2008-03-21 18:48:00,99.395,99.4,99.395,99.4,1776600000.0
2008-03-21 18:49:00,99.4,99.44,99.4,99.43,1239999984.0
2008-03-21 18:50:00,99.43,99.44,99.43,99.44,112000000.0
2008-03-21 18:51:00,99.44,99.44,99.435,99.435,111500000.0
2008-03-21 18:52:00,99.435,99.435,99.43,99.435,108500000.0
2008-03-21 18:53:00,99.435,99.435,99.435,99.435,112000000.0
2008-03-21 18:54:00,99.435,99.45,99.435,99.45,111500000.0
2008-03-21 18:55:00,99.45,99.45,99.43,99.435,128600000.0
2008-03-21 18:56:00,99.435,99.445,99.43,99.445,121700000.0
2008-03-21 18:57:00,99.445,99.45,99.445,99.445,109000000.0
2008-03-21 18:58:00,99.445,99.47,99.445,99.47,487000000.0
2008-03-21 18:59:00,99.47,99.48,99.47,99.475,111000000.0
2008-03-21 19:00:00,99.475,99.495,99.455,99.49,540000000.0
2008-03-21 19:01:00,99.49,99.49,99.46,99.48,729700000.0
2008-03-21 19:02:00,99.48,99.49,99.46,99.46,718200000.0
2008-03-21 19:03:00,99.46,99.495,99.46,99.49,452700000.0
2008-03-21 19:04:00,99.49,99.51,99.49,99.5,111500000.0
2008-03-21 19:05:00,99.5,99.5,99.5,99.5,112500000.0
2008-03-21 19:06:00,99.5,99.505,99.5,99.5,112500000.0
2008-03-21 19:07:00,99.5,99.5,99.46,99.475,220400000.0
2008-03-21 19:08:00,99.475,99.485,99.475,99.475,113600000.0
2008-03-21 19:09:00,99.475,99.475,99.415,99.415,218000000.0
2008-03-21 19:10:00,99.415,99.42,99.415,99.42,337300000.0
2008-03-21 19:11:00,99.42,99.42,99.415,99.42,459200000.0
2008-03-21 19:12:00,99.42,99.42,99.42,99.42,742500000.0
2008-03-21 19:13:00,99.42,99.42,99.42,99.42,742500000.0
2008-03-21 19:14:00,99.42,99.435,99.42,99.435,540400000.0
2008-03-21 19:15:00,99.435,99.435,99.435,99.435,111000000.0
2008-03-21 19:16:00,99.435,99.435,99.435,99.435,112000000.0
2008-03-21 19:17:00,99.435,99.48,99.42,99.45,200800000.0
2008-03-21 19:18:00,99.45,99.49,99.45,99.49,1576600000.0
2008-03-21 19:19:00,99.49,99.49,99.49,99.49,1561400000.0
2008-03-21 19:20:00,99.49,99.51,99.49,99.5,745400000.0
2008-03-21 19:21:00,99.5,99.52,99.495,99.515,112200000.0
2008-03-21 19:22:00,99.515,99.525,99.515,99.515,130400000.0
2008-03-21 19:23:00,99.515,99.525,99.495,99.495,109900000.0
2008-03-21 19:24:00,99.495,99.495,99.495,99.495,112000000.0
2008-03-21 19:25:00,99.495,99.52,99.495,99.515,113400000.0
2008-03-21 19:26:00,99.515,99.515,99.515,99.515,111500000.0
2008-03-21 19:27:00,99.505,99.515,99.495,99.515,113100000.0
2008-03-21 19:28:00,99.515,99.52,99.515,99.515,114000000.0
2008-03-21 19:29:00,99.515,99.525,99.5,99.52,146900000.0
2008-03-21 19:30:00,99.52,99.55,99.505,99.52,118100000.0
2008-03-21 19:31:00,99.52,99.52,99.48,99.5,693100000.0
2008-03-21 19:32:00,99.5,99.5,99.5,99.5,742500000.0
2008-03-21 19:33:00,99.5,99.5,99.5,99.5,742300000.0
2008-03-21 19:34:00,99.5,99.5,99.48,99.495,617100000.0
2008-03-21 19:35:00,99.495,99.495,99.495,99.495,45400000.0
2008-03-21 19:36:00,99.495,99.52,99.495,99.52,52600000.0
2008-03-21 19:37:00,99.52,99.52,99.52,99.52,107500000.0
2008-03-21 19:38:00,99.52,99.52,99.52,99.52,111500000.0
2008-03-21 19:39:00,99.52,99.52,99.52,99.52,112500000.0
2008-03-21 19:40:00,99.52,99.52,99.52,99.52,112000000.0
2008-03-21 19:41:00,99.52,99.52,99.505,99.52,112500000.0
2008-03-21 19:42:00,99.52,99.52,99.505,99.505,114000000.0
2008-03-21 19:43:00,99.505,99.505,99.47,99.47,580100000.0
2008-03-21 19:44:00,99.47,99.47,99.47,99.47,742500000.0
2008-03-21 19:45:00,99.47,99.47,99.47,99.47,749100000.0
2008-03-21 19:46:00,99.47,99.47,99.47,99.47,732600000.0
2008-03-21 19:47:00,99.47,99.47,99.47,99.47,732600000.0
2008-03-21 19:48:00,99.47,99.47,99.47,99.47,742500000.0
2008-03-21 19:49:00,99.47,99.47,99.47,99.47,749100000.0
2008-03-21 19:50:00,99.47,99.47,99.47,99.47,755700000.0
2008-03-21 19:51:00,99.47,99.47,99.395,99.415,713500000.0
2008-03-21 19:52:00,99.415,99.44,99.395,99.44,369100000.0
2008-03-21 19:53:00,99.44,99.46,99.42,99.45,367800000.0
2008-03-21 19:54:00,99.45,99.48,99.44,99.45,637100000.0
2008-03-21 19:55:00,99.45,99.45,99.44,99.44,717400000.0
2008-03-21 19:56:00,99.44,99.44,99.44,99.44,726000000.0
2008-03-21 19:57:00,99.44,99.46,99.44,99.44,748600000.0
2008-03-21 19:58:00,99.44,99.44,99.44,99.44,742500000.0
2008-03-21 19:59:00,99.44,99.44,99.44,99.44,742500000.0
2008-03-21 20:00:00,99.44,99.44,99.44,99.44,716100000.0
2008-03-21 20:01:00,99.44,99.44,99.4,99.4,443700000.0
2008-03-21 20:02:00,99.4,99.4,99.39,99.4,348300000.0
2008-03-21 20:03:00,99.4,99.4,99.4,99.4,215200000.0
2008-03-21 20:04:00,99.4,99.4,99.39,99.4,90500000.0
2008-03-21 20:05:00,99.4,99.4,99.36,99.39,1792500042.0
2008-03-21 20:06:00,99.39,99.395,99.38,99.39,382600000.0
2008-03-21 20:07:00,99.39,99.4,99.39,99.4,221900000.0
2008-03-21 20:08:00,99.4,99.4,99.385,99.385,114300000.0
2008-03-21 20:09:00,99.385,99.39,99.38,99.385,116000000.0
2008-03-21 20:10:00,99.385,99.39,99.38,99.385,120800000.0
2008-03-21 20:11:00,99.385,99.385,99.385,99.385,113000000.0
2008-03-21 20:12:00,99.385,99.385,99.385,99.385,112500000.0
2008-03-21 20:13:00,99.385,99.39,99.385,99.39,110500000.0
2008-03-21 20:14:00,99.39,99.395,99.39,99.395,172200000.0
2008-03-21 20:15:00,99.395,99.4,99.395,99.4,111500000.0
2008-03-21 20:16:00,99.4,99.4,99.4,99.4,113000000.0
2008-03-21 20:17:00,99.4,99.4,99.4,99.4,114000000.0
2008-03-21 20:18:00,99.4,99.4,99.385,99.395,114800000.0
2008-03-21 20:19:00,99.395,99.395,99.39,99.395,112000000.0
2008-03-21 20:20:00,99.395,99.395,99.37,99.39,269100000.0
2008-03-21 20:21:00,99.39,99.395,99.39,99.395,114000000.0
2008-03-21 20:22:00,99.395,99.4,99.395,99.395,111000000.0
2008-03-21 20:23:00,99.395,99.4,99.395,99.4,112000000.0
2008-03-21 20:24:00,99.4,99.4,99.395,99.395,111500000.0
2008-03-21 20:25:00,99.395,99.4,99.395,99.4,46000000.0
2008-03-21 20:26:00,99.4,99.4,99.4,99.4,45000000.0
2008-03-21 20:27:00,99.4,99.4,99.4,99.4,62200000.0
2008-03-21 20:28:00,99.4,99.4,99.4,99.4,44800000.0
2008-03-21 20:29:00,99.4,99.44,99.4,99.4,721600000.0
2008-03-21 20:30:00,99.4,99.4,99.4,99.4,775100000.0
2008-03-21 20:31:00,99.4,99.4,99.4,99.4,805000000.0
2008-03-21 20:32:00,99.4,99.4,99.4,99.4,784000000.0
2008-03-21 20:33:00,99.4,99.4,99.4,99.4,805000000.0
2008-03-21 20:34:00,99.4,99.4,99.4,99.4,766500000.0
2008-03-21 20:35:00,99.4,99.42,99.4,99.4,690400000.0
2008-03-21 20:36:00,99.4,99.42,99.4,99.42,594000000.0
2008-03-21 20:37:00,99.42,99.425,99.4,99.425,595700000.0
2008-03-21 20:38:00,99.425,99.425,99.425,99.425,113500000.0
2008-03-21 20:39:00,99.425,99.425,99.425,99.425,111500000.0
2008-03-21 20:40:00,99.425,99.425,99.425,99.425,113000000.0
2008-03-21 20:41:00,99.425,99.425,99.425,99.425,112500000.0
2008-03-21 20:42:00,99.425,99.425,99.425,99.425,111500000.0
2008-03-21 20:43:00,99.425,99.425,99.425,99.425,111500000.0
2008-03-21 20:44:00,99.425,99.425,99.425,99.425,112500000.0
2008-03-21 20:45:00,99.425,99.425,99.425,99.425,111500000.0
2008-03-21 20:46:00,99.425,99.425,99.425,99.425,107000000.0
2008-03-21 20:47:00,99.425,99.425,99.42,99.42,99000000.0
2008-03-21 20:48:00,99.42,99.42,99.42,99.42,112500000.0
2008-03-21 20:49:00,99.42,99.42,99.42,99.42,98900000.0
2008-03-21 20:50:00,99.42,99.42,99.42,99.42,111500000.0
2008-03-21 20:51:00,99.42,99.425,99.42,99.425,108000000.0
2008-03-21 20:52:00,99.425,99.425,99.42,99.42,83300000.0
2008-03-21 20:53:00,99.42,99.42,99.42,99.42,44600000.0
2008-03-21 20:54:00,99.42,99.42,99.42,99.42,45200000.0
2008-03-21 20:55:00,99.42,99.42,99.415,99.415,61600000.0
2008-03-21 20:56:00,99.415,99.415,99.415,99.415,112000000.0
2008-03-21 20:57:00,99.415,99.415,99.415,99.415,112500000.0
2008-03-21 20:58:00,99.415,99.415,99.41,99.41,371700000.0
2008-03-21 20:59:00,99.41,99.41,99.41,99.41,522100000.0
2008-03-21 21:00:00,99.41,99.41,99.41,99.41,473100000.0
2008-03-21 21:01:00,99.41,99.415,99.41,99.415,375400000.0
2008-03-21 21:02:00,99.415,99.415,99.415,99.415,112500000.0
2008-03-21 21:03:00,99.415,99.415,99.415,99.415,113000000.0
2008-03-21 21:04:00,99.415,99.415,99.415,99.415,114000000.0
2008-03-21 21:05:00,99.415,99.42,99.415,99.42,112500000.0
2008-03-21 21:06:00,99.42,99.42,99.42,99.42,112000000.0
2008-03-21 21:07:00,99.42,99.425,99.42,99.425,110500000.0
2008-03-21 21:08:00,99.425,99.425,99.41,99.41,95000000.0
2008-03-21 21:09:00,99.41,99.415,99.41,99.415,99100000.0
2008-03-21 21:10:00,99.415,99.415,99.415,99.415,111500000.0
2008-03-21 21:11:00,99.415,99.415,99.415,99.415,112000000.0
2008-03-21 21:12:00,99.415,99.415,99.415,99.415,112500000.0
2008-03-21 21:13:00,99.415,99.415,99.415,99.415,111500000.0
2008-03-21 21:14:00,99.415,99.415,99.41,99.41,109900000.0
2008-03-21 21:15:00,99.41,99.425,99.41,99.425,111100000.0
2008-03-21 21:16:00,99.425,99.435,99.41,99.42,109800000.0
2008-03-21 21:17:00,99.43,99.435,99.41,99.415,123500000.0
2008-03-21 21:18:00,99.415,99.42,99.41,99.415,115600000.0
2008-03-21 21:19:00,99.415,99.415,99.415,99.415,113000000.0
2008-03-21 21:20:00,99.415,99.415,99.415,99.415,96700000.0
2008-03-21 21:21:00,99.415,99.415,99.415,99.415,88800000.0
2008-03-21 21:22:00,99.415,99.415,99.415,99.415,90000000.0
2008-03-21 21:23:00,99.415,99.42,99.415,99.42,89200000.0
2008-03-21 21:24:00,99.42,99.425,99.415,99.425,89200000.0
2008-03-21 21:25:00,99.425,99.425,99.425,99.425,88800000.0
2008-03-21 21:26:00,99.425,99.425,99.42,99.425,89200000.0
2008-03-21 21:27:00,99.425,99.425,99.42,99.42,120800000.0
2008-03-21 21:28:00,99.42,99.425,99.41,99.415,88200000.0
2008-03-21 21:29:00,99.415,99.425,99.41,99.42,94900000.0
2008-03-21 21:30:00,99.42,99.43,99.41,99.43,115900000.0
2008-03-21 21:31:00,99.43,99.435,99.41,99.435,94600000.0
2008-03-21 21:32:00,99.435,99.445,99.41,99.41,226300000.0
2008-03-21 21:33:00,99.41,99.455,99.41,99.44,1006500000.0
2008-03-21 21:34:00,99.44,99.44,99.44,99.44,123800000.0
2008-03-21 21:35:00,99.44,99.44,99.44,99.44,82000000.0
2008-03-21 21:36:00,99.44,99.44,99.44,99.44,57400000.0
2008-03-21 21:37:00,99.44,99.44,99.44,99.44,44800000.0
2008-03-21 21:38:00,99.44,99.44,99.44,99.44,44600000.0
2008-03-21 21:39:00,99.44,99.445,99.44,99.44,119400000.0
2008-03-21 21:40:00,99.44,99.47,99.44,99.44,134300000.0
2008-03-21 21:41:00,99.44,99.44,99.42,99.42,57400000.0
2008-03-21 21:42:00,99.42,99.42,99.42,99.42,89600000.0
2008-03-21 21:43:00,99.42,99.42,99.42,99.42,236400000.0
2008-03-21 21:44:00,99.42,99.43,99.4,99.405,89800000.0
2008-03-21 21:45:00,99.405,99.405,99.405,99.405,88000000.0
2008-03-21 21:46:00,99.405,99.405,99.405,99.405,88800000.0
2008-03-21 21:47:00,99.405,99.405,99.405,99.405,89600000.0
2008-03-21 21:48:00,99.405,99.41,99.4,99.405,88200000.0
2008-03-21 21:49:00,99.405,99.405,99.4,99.405,85600000.0
2008-03-21 21:50:00,99.405,99.42,99.4,99.4,583800000.0
2008-03-21 21:51:00,99.4,99.4,99.4,99.4,345300000.0
2008-03-21 21:52:00,99.4,99.4,99.4,99.4,89600000.0
2008-03-21 21:53:00,99.4,99.41,99.36,99.365,53800000.0
2008-03-21 21:54:00,99.365,99.37,99.365,99.37,185700000.0
2008-03-21 21:55:00,99.37,99.37,99.37,99.37,573800000.0
2008-03-21 21:56:00,99.37,99.38,99.37,99.38,402400000.0
2008-03-21 21:57:00,99.38,99.38,99.38,99.38,45000000.0
2008-03-21 21:58:00,99.38,99.38,99.38,99.38,45000000.0
2008-03-21 21:59:00,99.38,99.4,99.38,99.395,67200000.0
2008-03-21 22:00:00,99.395,99.42,99.395,99.395,48000000.0
2008-03-21 22:01:00,99.395,99.4,99.39,99.4,49600000.0
2008-03-21 22:02:00,99.4,99.4,99.4,99.4,44800000.0
2008-03-21 22:03:00,99.4,99.4,99.4,99.4,44600000.0
2008-03-21 22:04:00,99.4,99.4,99.395,99.395,44400000.0
2008-03-21 22:05:00,99.395,99.415,99.395,99.4,81400000.0
2008-03-21 22:06:00,99.4,99.4,99.4,99.4,44800000.0
2008-03-21 22:07:00,99.4,99.4,99.39,99.39,71400000.0
2008-03-21 22:08:00,99.39,99.4,99.39,99.4,516400000.0
2008-03-21 22:09:00,99.4,99.4,99.4,99.4,540800000.0
2008-03-21 22:10:00,99.4,99.4,99.4,99.4,524400000.0
2008-03-21 22:11:00,99.4,99.405,99.39,99.405,105000000.0
2008-03-21 22:12:00,99.405,99.405,99.405,99.405,112500000.0
2008-03-21 22:13:00,99.405,99.405,99.405,99.405,113000000.0
2008-03-21 22:14:00,99.405,99.405,99.405,99.405,111500000.0
2008-03-21 22:15:00,99.405,99.405,99.405,99.405,111500000.0
2008-03-21 22:16:00,99.405,99.405,99.405,99.405,89500000.0
2008-03-21 22:17:00,99.405,99.405,99.405,99.405,45600000.0
2008-03-21 22:18:00,99.405,99.41,99.405,99.405,358600000.0
2008-03-21 22:19:00,99.405,99.405,99.405,99.405,112000000.0
2008-03-21 22:20:00,99.405,99.405,99.4,99.405,266800000.0
2008-03-21 22:21:00,99.405,99.405,99.405,99.405,45000000.0
2008-03-21 22:22:00,99.405,99.41,99.405,99.41,301400000.0
2008-03-21 22:23:00,99.41,99.41,99.41,99.41,382500000.0
2008-03-21 22:24:00,99.41,99.41,99.41,99.41,374500000.0
2008-03-21 22:25:00,99.41,99.42,99.41,99.415,231400000.0
2008-03-21 22:26:00,99.415,99.415,99.415,99.415,45400000.0
2008-03-21 22:27:00,99.415,99.415,99.415,99.415,45000000.0
2008-03-21 22:28:00,99.415,99.44,99.415,99.44,461700000.0
2008-03-21 22:29:00,99.44,99.465,99.44,99.45,131700000.0
2008-03-21 22:30:00,99.45,99.45,99.44,99.44,325400000.0
2008-03-21 22:31:00,99.44,99.6,99.44,99.595,541000000.0
2008-03-21 22:32:00,99.595,99.595,99.53,99.53,28600000.0
2008-03-21 22:33:00,99.56,99.56,99.56,99.56,143200000.0
2008-03-21 22:34:00,99.56,99.6,99.56,99.59,158000000.0
2008-03-21 22:35:00,99.59,99.59,99.56,99.57,137200000.0
2008-03-21 22:36:00,99.57,99.6,99.57,99.57,50300000.0
2008-03-21 22:37:00,99.57,99.62,99.48,99.52,309300000.0
2008-03-21 22:38:00,99.52,99.52,99.48,99.5,374200000.0
2008-03-21 22:39:00,99.5,99.5,99.48,99.48,87400000.0
2008-03-21 22:40:00,99.48,99.48,99.48,99.48,61200000.0
2008-03-21 22:41:00,99.48,99.5,99.48,99.5,45000000.0
2008-03-21 22:42:00,99.5,99.5,99.5,99.5,45000000.0
2008-03-21 22:43:00,99.5,99.5,99.5,99.5,44600000.0
2008-03-21 22:44:00,99.5,99.5,99.5,99.5,44800000.0
2008-03-21 22:45:00,99.5,99.5,99.49,99.49,209800000.0
2008-03-21 22:46:00,99.49,99.49,99.49,99.49,697600000.0
2008-03-21 22:47:00,99.49,99.49,99.49,99.49,809400000.0
2008-03-21 22:48:00,99.49,99.49,99.49,99.49,851200000.0
2008-03-21 22:49:00,99.49,99.49,99.49,99.49,847400000.0
2008-03-21 22:50:00,99.49,99.54,99.49,99.54,1786200000.0
2008-03-21 22:51:00,99.54,99.54,99.54,99.54,1980000000.0
2008-03-21 22:52:00,99.54,99.54,99.54,99.54,1971200000.0
2008-03-21 22:53:00,99.54,99.54,99.54,99.54,955200000.0
2008-03-21 22:54:00,99.54,99.54,99.54,99.54,1787200000.0
2008-03-21 22:55:00,99.54,99.57,99.54,99.57,1586400000.0
2008-03-21 22:56:00,99.57,99.57,99.54,99.57,1156000000.0
2008-03-21 22:57:00,99.57,99.63,99.5,99.53,199600000.0
2008-03-21 22:58:00,99.53,99.55,99.53,99.55,299200000.0
2008-03-21 22:59:00,99.55,99.55,99.52,99.54,245600000.0
2008-03-23 23:34:00,99.31,99.33,99.31,99.33,392000000.0
2008-03-23 23:35:00,99.33,99.33,99.33,99.33,1496000000.0
2008-03-23 23:36:00,99.33,99.36,99.33,99.36,1480000000.0
2008-03-23 23:37:00,99.36,99.36,99.31,99.35,1344000000.0
2008-03-23 23:38:00,99.35,99.35,99.35,99.35,1488000000.0
2008-03-23 23:39:00,99.35,99.35,99.35,99.35,1448000000.0
2008-03-23 23:40:00,99.35,99.35,99.31,99.31,593600000.0
2008-03-23 23:41:00,99.31,99.35,99.31,99.35,647200000.0
2008-03-23 23:42:00,99.35,99.35,99.35,99.35,1432000000.0
2008-03-23 23:43:00,99.35,99.35,99.35,99.35,1424000000.0
2008-03-23 23:44:00,99.35,99.37,99.31,99.31,1210900000.0
2008-03-23 23:45:00,99.31,99.31,99.31,99.31,69500000.0
2008-03-23 23:46:00,99.31,99.31,99.31,99.31,105900000.0
2008-03-23 23:47:00,99.31,99.33,99.31,99.33,1140400000.0
2008-03-23 23:48:00,99.33,99.35,99.33,99.33,1416800000.0
2008-03-23 23:49:00,99.33,99.33,99.32,99.33,1424000000.0
2008-03-23 23:50:00,99.33,99.33,99.32,99.32,1446400000.0
2008-03-23 23:51:00,99.32,99.36,99.32,99.35,1127200000.0
2008-03-23 23:52:00,99.35,99.36,99.35,99.35,1444000000.0
2008-03-23 23:53:00,99.35,99.35,99.35,99.35,1400000000.0
2008-03-23 23:54:00,99.35,99.35,99.35,99.35,1448000000.0
2008-03-23 23:55:00,99.35,99.35,99.35,99.35,1424000000.0
2008-03-23 23:56:00,99.35,99.35,99.35,99.35,1432000000.0
2008-03-23 23:57:00,99.35,99.35,99.35,99.35,1488000000.0
2008-03-23 23:58:00,99.35,99.35,99.35,99.35,1376000000.0
2008-03-23 23:59:00,99.35,99.38,99.35,99.35,1464800000.0
2008-03-24 00:00:00,99.35,99.35,99.35,99.35,1592000000.0
2008-03-24 00:03:00,99.36,99.39,99.36,99.39,675300000.0
2008-03-24 00:04:00,99.39,99.39,99.39,99.39,114600000.0
2008-03-24 00:05:00,99.39,99.39,99.39,99.39,111000000.0
2008-03-24 00:06:00,99.39,99.39,99.39,99.39,111600000.0
2008-03-24 00:07:00,99.39,99.39,99.39,99.39,111000000.0
2008-03-24 00:08:00,99.39,99.39,99.39,99.39,110400000.0
2008-03-24 00:09:00,99.39,99.39,99.39,99.39,113400000.0
2008-03-24 00:10:00,99.39,99.44,99.36,99.36,589700000.0
2008-03-24 00:11:00,99.36,99.41,99.36,99.41,1001500000.0
2008-03-24 00:12:00,99.41,99.41,99.39,99.39,1523000000.0
2008-03-24 00:13:00,99.39,99.42,99.39,99.42,939400000.0
2008-03-24 00:14:00,99.42,99.46,99.4,99.43,596400000.0
2008-03-24 00:15:00,99.43,99.46,99.43,99.46,1443400000.0
2008-03-24 00:16:00,99.46,99.46,99.45,99.45,144200000.0
2008-03-24 00:17:00,99.45,99.46,99.45,99.45,236000000.0
2008-03-24 00:18:00,99.45,99.45,99.45,99.45,138600000.0
2008-03-24 00:19:00,99.45,99.47,99.44,99.44,90400000.0
2008-03-24 00:20:00,99.44,99.44,99.44,99.44,93000000.0
2008-03-24 00:21:00,99.44,99.5,99.44,99.44,295900000.0
2008-03-24 00:22:00,99.44,99.44,99.43,99.43,318700000.0
2008-03-24 00:23:00,99.43,99.45,99.43,99.45,647600000.0
2008-03-24 00:24:00,99.45,99.52,99.45,99.48,689100000.0
2008-03-24 00:25:00,99.48,99.48,99.44,99.46,448100000.0
2008-03-24 00:26:00,99.46,99.46,99.45,99.46,499400000.0
2008-03-24 00:27:00,99.46,99.46,99.46,99.46,225600000.0
2008-03-24 00:28:00,99.46,99.57,99.46,99.51,807900000.0
2008-03-24 00:29:00,99.51,99.53,99.51,99.53,1369600000.0
2008-03-24 00:30:00,99.53,99.535,99.52,99.525,979900000.0
2008-03-24 00:31:00,99.525,99.53,99.49,99.49,88700000.0
2008-03-24 00:32:00,99.49,99.5,99.49,99.5,226700000.0
2008-03-24 00:33:00,99.5,99.52,99.5,99.52,1431600000.0
2008-03-24 00:34:00,99.52,99.53,99.52,99.53,77600000.0
2008-03-24 00:35:00,99.53,99.53,99.52,99.52,67300000.0
2008-03-24 00:36:00,99.52,99.52,99.52,99.52,92500000.0
2008-03-24 00:37:00,99.52,99.52,99.515,99.515,103000000.0
2008-03-24 00:38:00,99.515,99.515,99.49,99.5,1432000000.0
2008-03-24 00:39:00,99.5,99.5,99.5,99.5,1498800000.0
2008-03-24 00:40:00,99.5,99.515,99.48,99.48,1554000000.0
2008-03-24 00:41:00,99.48,99.48,99.48,99.48,1731900000.0
2008-03-24 00:42:00,99.48,99.52,99.48,99.52,1692100000.0
2008-03-24 00:43:00,99.52,99.53,99.52,99.53,143200000.0
2008-03-24 00:44:00,99.53,99.56,99.53,99.55,664400000.0
2008-03-24 00:45:00,99.55,99.56,99.54,99.55,1272200000.0
2008-03-24 00:46:00,99.55,99.57,99.54,99.56,728400000.0
2008-03-24 00:47:00,99.56,99.58,99.56,99.57,864100000.0
2008-03-24 00:48:00,99.57,99.6,99.57,99.575,726500000.0
2008-03-24 00:49:00,99.575,99.59,99.565,99.565,48900000.0
2008-03-24 00:50:00,99.565,99.57,99.55,99.55,408000000.0
2008-03-24 00:51:00,99.55,99.565,99.55,99.555,200900000.0
2008-03-24 00:52:00,99.555,99.565,99.55,99.565,345400000.0
2008-03-24 00:53:00,99.565,99.565,99.53,99.535,197600000.0
2008-03-24 00:54:00,99.53,99.55,99.515,99.515,500900000.0
2008-03-24 00:55:00,99.515,99.52,99.5,99.5,646300000.0
2008-03-24 00:56:00,99.5,99.515,99.47,99.515,1905000000.0
2008-03-24 00:57:00,99.515,99.515,99.5,99.515,182300000.0
2008-03-24 00:58:00,99.515,99.515,99.51,99.51,1404200000.0
2008-03-24 00:59:00,99.51,99.51,99.51,99.51,1900800000.0
2008-03-24 01:00:00,99.51,99.51,99.5,99.51,1166200000.0
2008-03-24 01:01:00,99.51,99.51,99.505,99.505,1096700000.0
2008-03-24 01:02:00,99.505,99.505,99.5,99.5,1009399952.0
2008-03-24 01:03:00,99.61,99.63,99.61,99.63,2031600000.0
2008-03-24 01:05:00,99.64,99.64,99.63,99.63,2031600000.0
2008-03-24 01:06:00,99.52,99.53,99.52,99.53,2031600000.0
2008-03-24 01:07:00,99.53,99.55,99.51,99.55,1251900001.0
2008-03-24 01:08:00,99.55,99.55,99.53,99.53,1307099956.0
2008-03-24 01:09:00,99.63,99.63,99.63,99.63,451200001.0
2008-03-24 01:10:00,99.55,99.57,99.55,99.55,451200001.0
2008-03-24 01:11:00,99.55,99.56,99.55,99.56,166400001.0
2008-03-24 01:12:00,99.56,99.57,99.56,99.57,64200000.0
2008-03-24 01:13:00,99.57,99.59,99.565,99.59,125300000.0
2008-03-24 01:14:00,99.59,99.59,99.56,99.57,922799964.0
2008-03-24 01:15:00,99.57,99.57,99.56,99.56,1695400000.0
2008-03-24 01:16:00,99.56,99.56,99.53,99.55,1043000001.0
2008-03-24 01:17:00,99.68,99.68,99.68,99.68,1761800000.0
2008-03-24 01:18:00,99.67,99.67,99.67,99.67,1761800000.0
2008-03-24 01:19:00,99.68,99.68,99.68,99.68,1761800000.0
2008-03-24 01:20:00,99.55,99.56,99.54,99.55,1761800000.0
2008-03-24 01:21:00,99.55,99.55,99.55,99.55,234600000.0
2008-03-24 01:24:00,99.53,99.54,99.53,99.53,57600000.0
2008-03-24 01:25:00,99.53,99.55,99.51,99.55,1294700000.0
2008-03-24 01:26:00,99.68,99.68,99.68,99.68,800400000.0
2008-03-24 01:27:00,99.555,99.56,99.555,99.56,800400000.0
2008-03-24 01:28:00,99.7,99.72,99.7,99.72,1946500001.0
2008-03-24 01:29:00,99.55,99.555,99.55,99.555,1946500001.0
2008-03-24 01:30:00,99.555,99.56,99.555,99.56,1909600000.0
2008-03-24 01:31:00,99.72,99.74,99.72,99.74,1286900000.0
2008-03-24 01:32:00,99.565,99.58,99.565,99.58,1286900000.0
2008-03-24 01:33:00,99.58,99.58,99.58,99.58,95200000.0
2008-03-24 01:34:00,99.58,99.58,99.58,99.58,130200000.0
2008-03-24 01:35:00,99.58,99.59,99.58,99.59,82300000.0
2008-03-24 01:36:00,99.59,99.59,99.56,99.57,835900000.0
2008-03-24 01:37:00,99.57,99.57,99.56,99.57,205200000.0
2008-03-24 01:38:00,99.57,99.57,99.55,99.55,386000000.0
2008-03-24 01:39:00,99.77,99.79,99.77,99.79,1461400000.0
2008-03-24 01:40:00,99.55,99.58,99.55,99.57,1461400000.0
2008-03-24 01:41:00,99.57,99.58,99.57,99.57,1005800000.0
2008-03-24 01:42:00,99.57,99.58,99.53,99.53,1677700000.0
2008-03-24 01:43:00,99.53,99.54,99.53,99.53,1099700000.0
2008-03-24 01:44:00,99.53,99.53,99.52,99.53,1870000000.0
2008-03-24 01:45:00,99.53,99.53,99.52,99.53,650200000.0
2008-03-24 01:46:00,99.53,99.53,99.53,99.53,1070000000.0
2008-03-24 01:47:00,99.53,99.53,99.44,99.48,1595500000.0
2008-03-24 01:48:00,99.81,99.81,99.81,99.81,1526500000.0
2008-03-24 01:49:00,99.51,99.51,99.51,99.51,1526500000.0
2008-03-24 01:50:00,99.51,99.51,99.5,99.51,1546500000.0
2008-03-24 01:51:00,99.51,99.53,99.51,99.53,460499999.0
2008-03-24 01:52:00,99.79,99.8,99.79,99.8,1284799985.0
2008-03-24 01:53:00,99.81,99.81,99.81,99.81,1284799985.0
2008-03-24 01:54:00,99.53,99.53,99.53,99.53,1284799985.0
2008-03-24 01:55:00,99.82,99.83,99.82,99.82,1674000000.0
2008-03-24 01:56:00,99.53,99.53,99.53,99.53,1674000000.0
2008-03-24 01:57:00,99.81,99.81,99.81,99.81,1588600000.0
2008-03-24 01:58:00,99.82,99.82,99.81,99.81,1588600000.0
2008-03-24 01:59:00,99.6,99.61,99.6,99.61,1588600000.0
2008-03-24 02:00:00,99.61,99.62,99.57,99.61,2087900001.0
2008-03-24 02:01:00,99.61,99.64,99.61,99.64,791200000.0
2008-03-24 02:02:00,99.64,99.64,99.63,99.63,65300000.0
2008-03-24 02:03:00,99.63,99.64,99.61,99.63,1000499998.0
2008-03-24 02:04:00,99.88,99.88,99.87,99.88,791599999.0
2008-03-24 02:05:00,99.89,99.89,99.87,99.88,791599999.0
2008-03-24 02:06:00,99.87,99.88,99.87,99.87,791599999.0
2008-03-24 02:07:00,99.61,99.65,99.61,99.64,791599999.0
2008-03-24 02:08:00,99.87,99.88,99.86,99.86,1505500000.0
2008-03-24 02:09:00,99.64,99.64,99.63,99.63,1505500000.0
2008-03-24 02:10:00,99.63,99.64,99.61,99.62,1837800000.0
2008-03-24 02:11:00,99.87,99.88,99.87,99.87,1553200000.0
2008-03-24 02:12:00,99.62,99.66,99.62,99.66,1553200000.0
2008-03-24 02:13:00,99.67,99.67,99.64,99.65,1432600001.0
2008-03-24 02:14:00,99.65,99.65,99.645,99.65,1135900000.0
2008-03-24 02:15:00,99.65,99.66,99.645,99.65,1694300000.0
2008-03-24 02:16:00,99.65,99.69,99.65,99.67,1469099999.0
2008-03-24 02:17:00,99.67,99.68,99.67,99.68,1452800000.0
2008-03-24 02:18:00,99.68,99.69,99.66,99.66,1270300000.0
2008-03-24 02:19:00,99.66,99.69,99.66,99.68,1233800000.0
2008-03-24 02:20:00,99.68,99.69,99.67,99.67,500000000.0
2008-03-24 02:21:00,99.67,99.69,99.67,99.68,1272800000.0
2008-03-24 02:22:00,99.68,99.69,99.67,99.68,1437100000.0
2008-03-24 02:23:00,99.68,99.68,99.67,99.67,1081900000.0
2008-03-24 02:24:00,99.67,99.68,99.66,99.66,1390400000.0
2008-03-24 02:25:00,99.66,99.67,99.66,99.67,1293100000.0
2008-03-24 02:26:00,99.67,99.69,99.66,99.68,811200000.0
2008-03-24 02:27:00,99.69,99.69,99.68,99.69,1181200000.0
2008-03-24 02:28:00,99.69,99.73,99.68,99.72,1228200000.0
2008-03-24 02:29:00,99.72,99.72,99.71,99.72,1413800000.0
2008-03-24 02:30:00,99.72,99.72,99.7,99.72,1359900000.0
2008-03-24 02:31:00,99.72,99.75,99.72,99.74,1428300000.0
2008-03-24 02:32:00,99.74,99.75,99.73,99.74,1182300000.0
2008-03-24 02:33:00,99.74,99.76,99.74,99.74,1192900000.0
2008-03-24 02:34:00,99.74,99.78,99.73,99.77,1092400000.0
2008-03-24 02:35:00,99.77,99.83,99.77,99.82,1362500000.0
2008-03-24 02:36:00,99.82,99.82,99.78,99.8,1482300000.0
2008-03-24 02:37:00,99.8,99.81,99.79,99.8,1482600000.0
2008-03-24 02:38:00,99.8,99.81,99.78,99.79,1294400000.0
2008-03-24 02:39:00,99.79,99.79,99.77,99.79,1096200000.0
2008-03-24 02:40:00,99.78,99.79,99.77,99.785,908800000.0
2008-03-24 02:41:00,99.785,99.79,99.78,99.78,867900000.0
2008-03-24 02:42:00,99.78,99.79,99.77,99.78,866200000.0
2008-03-24 02:43:00,99.78,99.81,99.78,99.81,605300000.0
2008-03-24 02:44:00,99.81,99.81,99.8,99.8,1005800000.0
2008-03-24 02:45:00,99.8,99.815,99.8,99.815,728600000.0
2008-03-24 02:46:00,99.81,99.82,99.79,99.815,617000000.0
2008-03-24 02:47:00,99.815,99.815,99.8,99.815,594200000.0
2008-03-24 02:48:00,99.815,99.815,99.815,99.815,170400000.0
2008-03-24 02:49:00,99.815,99.815,99.805,99.805,330000000.0
2008-03-24 02:50:00,99.805,99.805,99.795,99.795,366700000.0
2008-03-24 02:51:00,99.795,99.8,99.79,99.79,799000000.0
2008-03-24 02:52:00,99.79,99.81,99.78,99.8,990000000.0
2008-03-24 02:53:00,99.8,99.82,99.8,99.82,981900000.0
2008-03-24 02:54:00,99.82,99.84,99.82,99.83,852300000.0
2008-03-24 02:55:00,99.83,99.84,99.83,99.84,1007600000.0
2008-03-24 02:56:00,99.84,99.85,99.83,99.83,1048800000.0
2008-03-24 02:57:00,99.83,99.83,99.81,99.81,729800000.0
2008-03-24 02:58:00,99.81,99.82,99.81,99.82,999100000.0
2008-03-24 02:59:00,99.82,99.835,99.81,99.835,955700000.0
2008-03-24 03:00:00,99.835,99.87,99.835,99.87,661700000.0
2008-03-24 03:01:00,99.87,99.895,99.865,99.87,826400000.0
2008-03-24 03:02:00,99.87,99.89,99.87,99.89,816100000.0
2008-03-24 03:03:00,99.89,99.9,99.89,99.89,409900000.0
2008-03-24 03:04:00,99.89,99.905,99.87,99.905,471600000.0
2008-03-24 03:05:00,99.905,99.905,99.87,99.89,188100000.0
2008-03-24 03:06:00,99.89,99.89,99.89,99.89,128200000.0
2008-03-24 03:07:00,99.89,99.89,99.875,99.875,550500000.0
2008-03-24 03:08:00,99.875,99.88,99.87,99.87,592300000.0
2008-03-24 03:09:00,99.87,99.88,99.87,99.87,1718700000.0
2008-03-24 03:10:00,99.87,99.88,99.87,99.88,1058600000.0
2008-03-24 03:11:00,99.88,99.88,99.87,99.87,1932400000.0
2008-03-24 03:12:00,99.87,99.87,99.87,99.87,1597900000.0
2008-03-24 03:13:00,99.87,99.87,99.86,99.86,1312200000.0
2008-03-24 03:14:00,99.86,99.87,99.86,99.86,2095200000.0
2008-03-24 03:15:00,99.86,99.86,99.84,99.85,1236300000.0
2008-03-24 03:16:00,99.85,99.85,99.84,99.85,1086000000.0
2008-03-24 03:17:00,99.85,99.86,99.84,99.845,1124700000.0
2008-03-24 03:18:00,99.845,99.845,99.83,99.84,968200000.0
2008-03-24 03:19:00,99.84,99.84,99.83,99.84,897800000.0
2008-03-24 03:20:00,99.84,99.84,99.83,99.83,1017600000.0
2008-03-24 03:21:00,99.83,99.84,99.83,99.83,1001200000.0
2008-03-24 03:22:00,99.83,99.84,99.82,99.82,854400000.0
2008-03-24 03:23:00,99.82,99.82,99.805,99.805,933600000.0
2008-03-24 03:24:00,99.805,99.805,99.76,99.77,568900000.0
2008-03-24 03:25:00,99.77,99.77,99.755,99.76,601300000.0
2008-03-24 03:26:00,99.76,99.77,99.755,99.76,981200000.0
2008-03-24 03:27:00,99.76,99.775,99.76,99.765,730500000.0
2008-03-24 03:28:00,99.765,99.79,99.765,99.78,992800000.0
2008-03-24 03:29:00,99.78,99.795,99.775,99.78,983900000.0
2008-03-24 03:30:00,99.78,99.8,99.78,99.79,954300000.0
2008-03-24 03:31:00,99.79,99.79,99.72,99.72,806700000.0
2008-03-24 03:32:00,99.72,99.76,99.72,99.75,966200000.0
2008-03-24 03:33:00,99.74,99.75,99.74,99.75,922300000.0
2008-03-24 03:34:00,99.75,99.78,99.75,99.77,927800000.0
2008-03-24 03:35:00,99.77,99.8,99.77,99.79,960400000.0
2008-03-24 03:36:00,99.79,99.79,99.76,99.78,910600000.0
2008-03-24 03:37:00,99.78,99.78,99.77,99.77,1081000000.0
2008-03-24 03:38:00,99.77,99.77,99.75,99.76,1051800000.0
2008-03-24 03:39:00,99.76,99.76,99.745,99.75,1017400000.0
2008-03-24 03:40:00,99.75,99.75,99.72,99.74,768700000.0
2008-03-24 03:41:00,99.74,99.76,99.74,99.75,997000000.0
2008-03-24 03:42:00,99.75,99.77,99.75,99.76,1011300000.0
2008-03-24 03:43:00,99.76,99.76,99.73,99.73,632900000.0
2008-03-24 03:44:00,99.73,99.74,99.68,99.68,986800000.0
2008-03-24 03:45:00,99.68,99.7,99.65,99.69,947400000.0
2008-03-24 03:46:00,99.69,99.7,99.68,99.69,960000000.0
2008-03-24 03:47:00,99.69,99.71,99.69,99.71,992000000.0
2008-03-24 03:48:00,99.71,99.71,99.695,99.695,132000000.0
2008-03-24 03:49:00,99.695,99.735,99.695,99.725,246600000.0
2008-03-24 03:50:00,99.725,99.73,99.71,99.72,852400000.0
2008-03-24 03:51:00,99.72,99.74,99.7,99.735,725700000.0
2008-03-24 03:52:00,99.735,99.755,99.72,99.72,373800000.0
2008-03-24 03:53:00,99.72,99.745,99.72,99.73,606800000.0
2008-03-24 03:54:00,99.73,99.74,99.72,99.74,994300000.0
2008-03-24 03:55:00,99.74,99.805,99.74,99.79,691800000.0
2008-03-24 03:56:00,99.79,99.82,99.79,99.81,956700000.0
2008-03-24 03:57:00,99.81,99.81,99.8,99.8,1001100000.0
2008-03-24 03:58:00,99.8,99.82,99.8,99.815,788900000.0
2008-03-24 03:59:00,99.815,99.845,99.81,99.825,426700000.0
2008-03-24 04:00:00,99.825,99.84,99.82,99.82,633200000.0
2008-03-24 04:01:00,99.82,99.82,99.81,99.82,994500000.0
2008-03-24 04:02:00,99.82,99.84,99.81,99.83,1065800000.0
2008-03-24 04:03:00,99.83,99.83,99.82,99.83,969800000.0
2008-03-24 04:04:00,99.83,99.85,99.815,99.83,1085300000.0
2008-03-24 04:05:00,99.83,99.84,99.825,99.84,944900000.0
2008-03-24 04:06:00,99.84,99.84,99.83,99.83,1007700000.0
2008-03-24 04:07:00,99.83,99.84,99.83,99.83,1069100000.0
2008-03-24 04:08:00,99.83,99.83,99.83,99.83,996400000.0
2008-03-24 04:09:00,99.83,99.83,99.82,99.82,1100100000.0
2008-03-24 04:10:00,99.83,99.84,99.82,99.83,1010500000.0
2008-03-24 04:11:00,99.83,99.85,99.83,99.84,990500000.0
2008-03-24 04:12:00,99.84,99.85,99.84,99.84,1110200000.0
2008-03-24 04:13:00,99.84,99.85,99.84,99.845,1757700000.0
2008-03-24 04:14:00,99.845,99.845,99.84,99.84,683900000.0
2008-03-24 04:15:00,99.84,99.86,99.84,99.86,2059200000.0
2008-03-24 04:16:00,99.86,99.86,99.86,99.86,1786000000.0
2008-03-24 04:17:00,99.86,99.895,99.84,99.84,1269100000.0
2008-03-24 04:18:00,99.84,99.87,99.84,99.855,1270600000.0
2008-03-24 04:19:00,99.855,99.9,99.855,99.88,940200000.0
2008-03-24 04:20:00,99.88,99.9,99.86,99.89,1098900000.0
2008-03-24 04:21:00,99.89,99.905,99.88,99.89,1772900000.0
2008-03-24 04:22:00,99.89,99.9,99.89,99.89,1019000000.0
2008-03-24 04:23:00,99.89,99.89,99.83,99.87,1368700000.0
2008-03-24 04:24:00,99.87,99.87,99.85,99.87,1157100000.0
2008-03-24 04:25:00,99.87,99.89,99.87,99.88,1568300000.0
2008-03-24 04:26:00,99.88,99.89,99.865,99.875,1712300000.0
2008-03-24 04:27:00,99.875,99.885,99.865,99.87,1142500000.0
2008-03-24 04:28:00,99.87,99.88,99.87,99.88,1852800000.0
2008-03-24 04:29:00,99.88,99.88,99.865,99.865,744800000.0
2008-03-24 04:30:00,99.865,99.865,99.865,99.865,168800000.0
2008-03-24 04:31:00,99.865,99.865,99.865,99.865,348000000.0
2008-03-24 04:32:00,99.865,99.865,99.865,99.865,170400000.0
2008-03-24 04:33:00,99.865,99.865,99.865,99.865,153400000.0
2008-03-24 04:34:00,99.865,99.865,99.865,99.865,212600000.0
2008-03-24 04:35:00,99.865,99.88,99.865,99.88,467500000.0
2008-03-24 04:36:00,99.88,99.9,99.875,99.88,853800000.0
2008-03-24 04:37:00,99.89,99.89,99.88,99.89,991400000.0
2008-03-24 04:38:00,99.89,99.89,99.875,99.88,857200000.0
2008-03-24 04:39:00,99.88,99.89,99.87,99.875,864600000.0
2008-03-24 04:40:00,99.875,99.88,99.875,99.88,637200000.0
2008-03-24 04:41:00,99.88,99.88,99.88,99.88,956800000.0
2008-03-24 04:42:00,99.88,99.88,99.85,99.86,793500000.0
2008-03-24 04:43:00,99.86,99.88,99.86,99.865,332800000.0
2008-03-24 04:44:00,99.865,99.87,99.86,99.87,461000000.0
2008-03-24 04:45:00,99.87,99.87,99.86,99.87,954400000.0
2008-03-24 04:46:00,99.87,99.88,99.86,99.87,809700000.0
2008-03-24 04:47:00,99.87,99.87,99.855,99.87,986600000.0
2008-03-24 04:48:00,99.87,99.88,99.87,99.87,999400000.0
2008-03-24 04:49:00,99.87,99.88,99.87,99.88,979400000.0
2008-03-24 04:50:00,99.88,99.88,99.87,99.87,998600000.0
2008-03-24 04:51:00,99.87,99.88,99.87,99.87,996600000.0
2008-03-24 04:52:00,99.87,99.87,99.87,99.87,989000000.0
2008-03-24 04:53:00,99.87,99.87,99.85,99.85,985600000.0
2008-03-24 04:54:00,99.85,99.86,99.84,99.84,862700000.0
2008-03-24 04:55:00,99.84,99.85,99.84,99.85,950700000.0
2008-03-24 04:56:00,99.85,99.85,99.82,99.83,935900000.0
2008-03-24 04:57:00,99.83,99.83,99.83,99.83,984400000.0
2008-03-24 04:58:00,99.83,99.84,99.81,99.82,953000000.0
2008-03-24 04:59:00,99.82,99.84,99.82,99.84,993000000.0
2008-03-24 05:00:00,99.84,99.84,99.82,99.82,957200000.0
2008-03-24 05:01:00,99.82,99.82,99.81,99.81,996800000.0
2008-03-24 05:02:00,99.81,99.83,99.81,99.82,1034200000.0
2008-03-24 05:03:00,99.82,99.845,99.82,99.84,937700000.0
2008-03-24 05:04:00,99.84,99.85,99.84,99.84,1027800000.0
2008-03-24 05:05:00,99.84,99.84,99.83,99.84,913200000.0
2008-03-24 05:06:00,99.84,99.84,99.83,99.84,982400000.0
2008-03-24 05:07:00,99.84,99.855,99.84,99.855,577600000.0
2008-03-24 05:08:00,99.855,99.88,99.85,99.88,641300000.0
2008-03-24 05:09:00,99.88,99.88,99.88,99.88,989000000.0
2008-03-24 05:10:00,99.88,99.88,99.87,99.87,966000000.0
2008-03-24 05:11:00,99.87,99.89,99.87,99.87,991200000.0
2008-03-24 05:12:00,99.87,99.88,99.87,99.87,985800000.0
2008-03-24 05:13:00,99.87,99.88,99.87,99.87,956600000.0
2008-03-24 05:14:00,99.87,99.89,99.87,99.88,995800000.0
2008-03-24 05:15:00,99.88,99.88,99.87,99.87,976800000.0
2008-03-24 05:16:00,99.87,99.88,99.86,99.86,914400000.0
2008-03-24 05:17:00,99.86,99.875,99.86,99.865,293700000.0
2008-03-24 05:18:00,99.865,99.87,99.865,99.865,213000000.0
2008-03-24 05:19:00,99.865,99.87,99.85,99.85,671000000.0
2008-03-24 05:20:00,99.85,99.865,99.845,99.86,343100000.0
2008-03-24 05:21:00,99.86,99.865,99.855,99.86,822700000.0
2008-03-24 05:22:00,99.86,99.87,99.85,99.85,904800000.0
2008-03-24 05:23:00,99.85,99.85,99.85,99.85,993600000.0
2008-03-24 05:24:00,99.85,99.88,99.85,99.85,969300000.0
2008-03-24 05:25:00,99.85,99.85,99.83,99.84,953600000.0
2008-03-24 05:26:00,99.84,99.85,99.84,99.84,970400000.0
2008-03-24 05:27:00,99.84,99.855,99.84,99.84,904800000.0
2008-03-24 05:28:00,99.84,99.84,99.83,99.835,411500000.0
2008-03-24 05:29:00,99.835,99.84,99.835,99.84,498500000.0
2008-03-24 05:30:00,99.84,99.85,99.835,99.835,966800000.0
2008-03-24 05:31:00,99.835,99.85,99.78,99.79,694300000.0
2008-03-24 05:32:00,99.79,99.8,99.785,99.79,631400000.0
2008-03-24 05:33:00,99.79,99.8,99.785,99.79,852300000.0
2008-03-24 05:34:00,99.79,99.79,99.76,99.77,318000000.0
2008-03-24 05:35:00,99.77,99.79,99.77,99.78,670400000.0
2008-03-24 05:36:00,99.78,99.79,99.78,99.78,660900000.0
2008-03-24 05:37:00,99.78,99.78,99.74,99.75,919400000.0
2008-03-24 05:38:00,99.75,99.76,99.75,99.75,1012800000.0
2008-03-24 05:39:00,99.75,99.76,99.75,99.76,230800000.0
2008-03-24 05:40:00,99.76,99.82,99.76,99.82,456700000.0
2008-03-24 05:41:00,99.81,99.845,99.79,99.83,846400000.0
2008-03-24 05:42:00,99.83,99.86,99.83,99.86,971000000.0
2008-03-24 05:43:00,99.86,99.865,99.84,99.845,776800000.0
2008-03-24 05:44:00,99.845,99.86,99.825,99.85,770100000.0
2008-03-24 05:45:00,99.85,99.91,99.85,99.91,1033100000.0
2008-03-24 05:46:00,99.92,99.965,99.905,99.96,738900000.0
2008-03-24 05:47:00,99.95,99.98,99.95,99.96,912700000.0
2008-03-24 05:48:00,99.96,99.97,99.915,99.94,738000000.0
2008-03-24 05:49:00,99.94,99.94,99.9,99.92,522800000.0
2008-03-24 05:50:00,99.92,99.95,99.92,99.92,655100000.0
2008-03-24 05:51:00,99.92,99.955,99.92,99.95,749400000.0
2008-03-24 05:52:00,99.95,99.96,99.935,99.935,861300000.0
2008-03-24 05:53:00,99.935,99.95,99.88,99.88,727600000.0
2008-03-24 05:54:00,99.88,99.9,99.865,99.865,349700000.0
2008-03-24 05:55:00,99.865,99.87,99.825,99.85,662200000.0
2008-03-24 05:56:00,99.85,99.87,99.845,99.85,641400000.0
2008-03-24 05:57:00,99.85,99.88,99.85,99.88,924300000.0
2008-03-24 05:58:00,99.88,99.88,99.87,99.88,964400000.0
2008-03-24 05:59:00,99.88,99.89,99.88,99.88,934500000.0
2008-03-24 06:00:00,99.88,99.88,99.88,99.88,932800000.0
2008-03-24 06:01:00,99.88,99.88,99.88,99.88,380800000.0
2008-03-24 06:02:00,99.88,99.88,99.87,99.87,819800000.0
2008-03-24 06:03:00,99.87,99.87,99.85,99.86,433500000.0
2008-03-24 06:04:00,99.86,99.86,99.85,99.855,229200000.0
2008-03-24 06:05:00,99.855,99.88,99.845,99.86,441800000.0
2008-03-24 06:06:00,99.86,99.86,99.86,99.86,1016000000.0
2008-03-24 06:07:00,99.86,99.86,99.86,99.86,1012000000.0
2008-03-24 06:08:00,99.86,99.865,99.86,99.86,365600000.0
2008-03-24 06:09:00,99.86,99.9,99.845,99.89,569400000.0
2008-03-24 06:10:00,99.89,99.91,99.875,99.91,541600000.0
2008-03-24 06:11:00,99.91,99.91,99.885,99.885,683100000.0
2008-03-24 06:12:00,99.885,99.89,99.885,99.885,339300000.0
2008-03-24 06:13:00,99.885,99.885,99.875,99.88,223200000.0
2008-03-24 06:14:00,99.88,99.88,99.855,99.855,717300000.0
2008-03-24 06:15:00,99.855,99.86,99.815,99.82,336800000.0
2008-03-24 06:16:00,99.82,99.83,99.82,99.82,983700000.0
2008-03-24 06:17:00,99.82,99.82,99.82,99.82,946000000.0
2008-03-24 06:18:00,99.82,99.825,99.81,99.81,930200000.0
2008-03-24 06:19:00,99.81,99.82,99.81,99.82,831000000.0
2008-03-24 06:20:00,99.82,99.82,99.765,99.78,869300000.0
2008-03-24 06:21:00,99.78,99.83,99.775,99.82,936400000.0
2008-03-24 06:22:00,99.82,99.84,99.82,99.83,928000000.0
2008-03-24 06:23:00,99.83,99.83,99.805,99.815,889000000.0
2008-03-24 06:24:00,99.815,99.86,99.81,99.86,694000000.0
2008-03-24 06:25:00,99.86,99.86,99.825,99.84,920100000.0
2008-03-24 06:26:00,99.84,99.85,99.84,99.85,956000000.0
2008-03-24 06:27:00,99.85,99.865,99.85,99.86,854100000.0
2008-03-24 06:28:00,99.86,99.87,99.86,99.86,950800000.0
2008-03-24 06:29:00,99.86,99.87,99.86,99.87,934400000.0
2008-03-24 06:30:00,99.87,99.89,99.86,99.88,933000000.0
2008-03-24 06:31:00,99.88,99.9,99.88,99.9,427100000.0
2008-03-24 06:32:00,99.9,99.91,99.88,99.885,456500000.0
2008-03-24 06:33:00,99.885,99.89,99.88,99.88,794000000.0
2008-03-24 06:34:00,99.88,99.88,99.88,99.88,941600000.0
2008-03-24 06:35:00,99.88,99.88,99.87,99.88,951200000.0
2008-03-24 06:36:00,99.88,99.89,99.87,99.88,931400000.0
2008-03-24 06:37:00,99.88,99.885,99.88,99.885,854200000.0
2008-03-24 06:38:00,99.885,99.89,99.87,99.87,567600000.0
2008-03-24 06:39:00,99.87,99.89,99.87,99.88,1143800000.0
2008-03-24 06:40:00,99.88,99.895,99.87,99.895,1086500000.0
2008-03-24 06:41:00,99.895,99.915,99.88,99.885,369100000.0
2008-03-24 06:42:00,99.885,99.94,99.885,99.93,201300000.0
2008-03-24 06:43:00,99.93,99.96,99.91,99.96,614392875.0
2008-03-24 06:44:00,99.96,99.98,99.95,99.98,437713752.0
2008-03-24 06:45:00,99.98,100.02,99.98,99.995,530087849.0
2008-03-24 06:46:00,99.99,100.01,99.98,99.98,840970829.0
2008-03-24 06:47:00,99.98,100.0,99.975,99.99,674697585.0
2008-03-24 06:48:00,99.99,99.99,99.98,99.98,853600000.0
2008-03-24 06:49:00,99.98,99.98,99.94,99.97,752200000.0
2008-03-24 06:50:00,99.97,99.98,99.955,99.965,821200000.0
2008-03-24 06:51:00,99.965,99.97,99.95,99.95,837800000.0
2008-03-24 06:52:00,99.95,99.95,99.93,99.93,848400000.0
2008-03-24 06:53:00,99.93,99.93,99.93,99.93,853600000.0
2008-03-24 06:54:00,99.93,99.93,99.92,99.92,776200000.0
2008-03-24 06:55:00,99.92,99.93,99.92,99.93,828900000.0
2008-03-24 06:56:00,99.93,99.93,99.92,99.92,244800000.0
2008-03-24 06:57:00,99.92,99.93,99.92,99.92,854100000.0
2008-03-24 06:58:00,99.92,99.92,99.92,99.92,814000000.0
2008-03-24 06:59:00,99.92,99.93,99.92,99.93,861600000.0
2008-03-24 07:00:00,99.93,99.93,99.9,99.905,822200000.0
2008-03-24 07:01:00,99.905,99.905,99.89,99.89,862200000.0
2008-03-24 07:02:00,99.89,99.89,99.88,99.89,632800000.0
2008-03-24 07:03:00,99.89,99.9,99.89,99.89,768900000.0
2008-03-24 07:04:00,99.89,99.9,99.89,99.9,898600000.0
2008-03-24 07:05:00,99.9,99.91,99.895,99.91,905000000.0
2008-03-24 07:06:00,99.91,99.93,99.91,99.93,563200000.0
2008-03-24 07:07:00,99.93,99.93,99.9,99.91,672800000.0
2008-03-24 07:08:00,99.91,99.92,99.9,99.9,819600000.0
2008-03-24 07:09:00,99.9,99.91,99.9,99.91,840800000.0
2008-03-24 07:10:00,99.91,99.92,99.9,99.9,864400000.0
2008-03-24 07:11:00,99.9,99.9,99.9,99.9,918000000.0
2008-03-24 07:12:00,99.9,99.91,99.9,99.91,591000000.0
2008-03-24 07:13:00,99.91,99.92,99.9,99.92,1636900000.0
2008-03-24 07:14:00,99.92,99.92,99.91,99.91,862400000.0
2008-03-24 07:15:00,99.91,99.91,99.91,99.91,844800000.0
2008-03-24 07:16:00,99.91,99.93,99.91,99.92,626200000.0
2008-03-24 07:17:00,99.92,99.93,99.92,99.92,852400000.0
2008-03-24 07:18:00,99.92,99.94,99.92,99.92,854500000.0
2008-03-24 07:19:00,99.92,99.92,99.92,99.92,905300000.0
2008-03-24 07:20:00,99.92,99.92,99.905,99.905,635100000.0
2008-03-24 07:21:00,99.905,99.92,99.89,99.905,110700000.0
2008-03-24 07:22:00,99.905,99.905,99.9,99.905,77100000.0
2008-03-24 07:23:00,99.905,99.905,99.905,99.905,57300000.0
2008-03-24 07:24:00,99.905,99.905,99.88,99.88,513700000.0
2008-03-24 07:25:00,99.88,99.88,99.85,99.86,604500000.0
2008-03-24 07:26:00,99.86,99.86,99.805,99.83,582300000.0
2008-03-24 07:27:00,99.83,99.83,99.825,99.825,455800000.0
2008-03-24 07:28:00,99.825,99.825,99.815,99.815,363200000.0
2008-03-24 07:29:00,99.82,99.825,99.815,99.825,404300000.0
2008-03-24 07:30:00,99.825,99.84,99.82,99.825,732200000.0
2008-03-24 07:31:00,99.825,99.83,99.825,99.83,596300000.0
2008-03-24 07:32:00,99.83,99.84,99.83,99.84,827000000.0
2008-03-24 07:33:00,99.84,99.84,99.84,99.84,844800000.0
2008-03-24 07:34:00,99.84,99.85,99.84,99.85,787800000.0
2008-03-24 07:35:00,99.85,99.85,99.84,99.85,847200000.0
2008-03-24 07:36:00,99.85,99.85,99.835,99.835,874200000.0
2008-03-24 07:37:00,99.835,99.835,99.815,99.815,372100000.0
2008-03-24 07:38:00,99.815,99.845,99.815,99.83,698900000.0
2008-03-24 07:39:00,99.83,99.83,99.83,99.83,915200000.0
2008-03-24 07:40:00,99.83,99.83,99.82,99.82,1485200000.0
2008-03-24 07:41:00,99.82,99.825,99.82,99.82,1018800000.0
2008-03-24 07:42:00,99.82,99.83,99.815,99.815,361000000.0
2008-03-24 07:43:00,99.815,99.815,99.79,99.8,770500000.0
2008-03-24 07:44:00,99.8,99.81,99.8,99.81,875600000.0
2008-03-24 07:45:00,99.81,99.82,99.8,99.8,1010800000.0
2008-03-24 07:46:00,99.8,99.81,99.8,99.81,1741800000.0
2008-03-24 07:47:00,99.81,99.81,99.8,99.81,1164200000.0
2008-03-24 07:48:00,99.81,99.81,99.81,99.81,902000000.0
2008-03-24 07:49:00,99.81,99.81,99.8,99.8,1880400000.0
2008-03-24 07:50:00,99.8,99.8,99.795,99.8,1859200000.0
2008-03-24 07:51:00,99.8,99.81,99.765,99.81,594100000.0
2008-03-24 07:52:00,99.81,99.81,99.77,99.805,854400000.0
2008-03-24 07:53:00,99.805,99.805,99.805,99.805,664000000.0
2008-03-24 07:54:00,99.805,99.82,99.805,99.815,654400000.0
2008-03-24 07:55:00,99.815,99.84,99.815,99.84,690800000.0
2008-03-24 07:56:00,99.84,99.86,99.84,99.855,652800000.0
2008-03-24 07:57:00,99.855,99.86,99.81,99.84,1747099982.0
2008-03-24 07:58:00,99.84,99.84,99.81,99.82,806200000.0
2008-03-24 07:59:00,99.82,99.85,99.82,99.845,1151700000.0
2008-03-24 08:00:00,99.845,99.865,99.84,99.855,958100000.0
2008-03-24 08:01:00,99.855,99.87,99.855,99.855,44300000.0
2008-03-24 08:02:00,99.855,99.87,99.855,99.87,415800000.0
2008-03-24 08:03:00,99.87,99.87,99.855,99.86,543700000.0
2008-03-24 08:04:00,99.86,99.89,99.86,99.86,1267900000.0
2008-03-24 08:05:00,99.86,99.89,99.86,99.89,1970900000.0
2008-03-24 08:06:00,99.89,99.9,99.88,99.9,1187700000.0
2008-03-24 08:07:00,99.9,99.9,99.87,99.895,1237900000.0
2008-03-24 08:08:00,99.895,99.895,99.895,99.895,139200000.0
2008-03-24 08:09:00,99.895,99.895,99.86,99.86,214000000.0
2008-03-24 08:10:00,99.86,99.9,99.86,99.9,1163400000.0
2008-03-24 08:11:00,99.9,99.9,99.89,99.9,975000000.0
2008-03-24 08:12:00,99.9,99.9,99.87,99.87,509000000.0
2008-03-24 08:13:00,99.87,99.88,99.87,99.88,1537000000.0
2008-03-24 08:14:00,99.88,99.89,99.88,99.88,1881600000.0
2008-03-24 08:15:00,99.88,99.895,99.88,99.88,1510500000.0
2008-03-24 08:16:00,99.88,99.9,99.87,99.89,1770900000.0
2008-03-24 08:17:00,99.89,99.89,99.87,99.87,633800000.0
2008-03-24 08:18:00,99.87,99.88,99.87,99.87,590100000.0
2008-03-24 08:19:00,99.87,99.89,99.87,99.87,681700000.0
2008-03-24 08:20:00,99.87,99.875,99.87,99.875,777200000.0
2008-03-24 08:21:00,99.88,99.88,99.87,99.875,439200000.0
2008-03-24 08:22:00,99.875,99.885,99.875,99.885,136500000.0
2008-03-24 08:23:00,99.885,99.885,99.875,99.88,180600000.0
2008-03-24 08:24:00,99.88,99.89,99.88,99.89,1203600000.0
2008-03-24 08:25:00,99.89,99.9,99.88,99.9,1823600000.0
2008-03-24 08:26:00,99.9,99.92,99.9,99.91,985800000.0
2008-03-24 08:27:00,99.91,99.92,99.885,99.885,658000000.0
2008-03-24 08:28:00,99.885,99.895,99.885,99.89,85700000.0
2008-03-24 08:29:00,99.89,99.91,99.89,99.9,692000000.0
2008-03-24 08:30:00,99.9,99.925,99.9,99.925,651400000.0
2008-03-24 08:31:00,99.925,99.94,99.91,99.94,407000000.0
2008-03-24 08:32:00,99.94,99.94,99.92,99.93,208000000.0
2008-03-24 08:33:00,99.93,99.95,99.925,99.945,494100000.0
2008-03-24 08:34:00,99.945,99.965,99.94,99.955,175100000.0
2008-03-24 08:35:00,99.955,99.97,99.95,99.965,186800000.0
2008-03-24 08:36:00,99.965,99.97,99.945,99.945,183900000.0
2008-03-24 08:37:00,99.945,99.945,99.94,99.94,472800000.0
2008-03-24 08:38:00,99.94,99.94,99.935,99.935,411900000.0
2008-03-24 08:39:00,99.935,99.935,99.935,99.935,94000000.0
2008-03-24 08:40:00,99.935,99.935,99.91,99.915,369600000.0
2008-03-24 08:41:00,99.92,99.93,99.915,99.93,697100000.0
2008-03-24 08:42:00,99.93,99.94,99.93,99.94,721100000.0
2008-03-24 08:43:00,99.94,99.96,99.94,99.95,774000000.0
2008-03-24 08:44:00,99.95,99.97,99.94,99.96,787300000.0
2008-03-24 08:45:00,99.96,99.97,99.96,99.97,519800000.0
2008-03-24 08:46:00,99.97,99.97,99.96,99.96,780300000.0
2008-03-24 08:47:00,99.96,99.98,99.96,99.97,764300000.0
2008-03-24 08:48:00,99.97,99.98,99.97,99.97,773000000.0
2008-03-24 08:49:00,99.97,99.97,99.96,99.96,772800000.0
2008-03-24 08:50:00,99.96,99.97,99.96,99.96,779600000.0
2008-03-24 08:51:00,99.96,99.98,99.96,99.98,625200000.0
2008-03-24 08:52:00,99.97,99.97,99.96,99.97,749000000.0
2008-03-24 08:53:00,99.97,99.97,99.94,99.94,402000000.0
2008-03-24 08:54:00,99.94,99.95,99.935,99.94,553200000.0
2008-03-24 08:55:00,99.94,99.95,99.935,99.95,399100000.0
2008-03-24 08:56:00,99.95,99.95,99.94,99.95,1328000000.0
2008-03-24 08:57:00,99.95,99.95,99.95,99.95,884800000.0
2008-03-24 08:58:00,99.95,99.95,99.92,99.93,674900000.0
2008-03-24 08:59:00,99.93,99.95,99.93,99.945,739100000.0
2008-03-24 09:00:00,99.95,99.96,99.94,99.95,685300000.0
2008-03-24 09:01:00,99.95,99.95,99.915,99.93,520500000.0
2008-03-24 09:02:00,99.93,99.955,99.93,99.94,656500000.0
2008-03-24 09:03:00,99.94,99.94,99.93,99.93,782300000.0
2008-03-24 09:04:00,99.93,99.93,99.93,99.93,825000000.0
2008-03-24 09:05:00,99.93,99.94,99.92,99.93,789800000.0
2008-03-24 09:06:00,99.93,99.945,99.93,99.94,790200000.0
2008-03-24 09:07:00,99.94,99.955,99.94,99.95,612400000.0
2008-03-24 09:08:00,99.95,99.955,99.95,99.955,813700000.0
2008-03-24 09:09:00,99.95,99.96,99.95,99.95,820700000.0
2008-03-24 09:10:00,99.95,99.95,99.94,99.94,474500000.0
2008-03-24 09:11:00,99.94,99.95,99.94,99.945,355900000.0
2008-03-24 09:12:00,99.945,99.95,99.94,99.94,349500000.0
2008-03-24 09:13:00,99.94,99.95,99.94,99.94,646900000.0
2008-03-24 09:14:00,99.94,99.94,99.925,99.925,606900000.0
2008-03-24 09:15:00,99.925,99.945,99.925,99.94,524000000.0
2008-03-24 09:16:00,99.94,99.955,99.93,99.94,166200000.0
2008-03-24 09:17:00,99.94,99.94,99.93,99.935,98800000.0
2008-03-24 09:18:00,99.935,99.935,99.93,99.935,223000000.0
2008-03-24 09:19:00,99.935,99.945,99.935,99.945,600400000.0
2008-03-24 09:20:00,99.945,99.945,99.935,99.935,882400000.0
2008-03-24 09:21:00,99.935,99.935,99.935,99.935,74800000.0
2008-03-24 09:22:00,99.935,99.94,99.93,99.93,736300000.0
2008-03-24 09:23:00,99.93,99.94,99.93,99.93,745100000.0
2008-03-24 09:24:00,99.93,99.94,99.925,99.93,855700000.0
2008-03-24 09:25:00,99.93,99.93,99.92,99.92,509300000.0
2008-03-24 09:26:00,99.92,99.925,99.91,99.92,755900000.0
2008-03-24 09:27:00,99.92,99.92,99.905,99.905,382300000.0
2008-03-24 09:28:00,99.905,99.905,99.865,99.865,639100000.0
2008-03-24 09:29:00,99.865,99.875,99.86,99.86,490200000.0
2008-03-24 09:30:00,99.86,99.86,99.825,99.83,730200000.0
2008-03-24 09:31:00,99.835,99.86,99.835,99.855,359000000.0
2008-03-24 09:32:00,99.855,99.86,99.85,99.855,443400000.0
2008-03-24 09:33:00,99.855,99.865,99.85,99.86,443000000.0
2008-03-24 09:34:00,99.86,99.865,99.86,99.86,157200000.0
2008-03-24 09:35:00,99.86,99.87,99.855,99.87,135700000.0
2008-03-24 09:36:00,99.87,99.905,99.865,99.885,258800000.0
2008-03-24 09:37:00,99.885,99.895,99.87,99.885,212100000.0
2008-03-24 09:38:00,99.885,99.905,99.885,99.885,443500000.0
2008-03-24 09:39:00,99.885,99.89,99.88,99.89,225000000.0
2008-03-24 09:40:00,99.89,99.89,99.89,99.89,317900000.0
2008-03-24 09:41:00,99.89,99.89,99.89,99.89,257200000.0
2008-03-24 09:42:00,99.89,99.895,99.89,99.89,84200000.0
2008-03-24 09:43:00,99.89,99.895,99.89,99.89,306000000.0
2008-03-24 09:44:00,99.89,99.895,99.89,99.895,319300000.0
2008-03-24 09:45:00,99.895,99.9,99.89,99.9,1354000000.0
2008-03-24 09:46:00,99.9,99.91,99.9,99.905,793600000.0
2008-03-24 09:47:00,99.905,99.905,99.9,99.905,386100000.0
2008-03-24 09:48:00,99.905,99.905,99.9,99.905,131300000.0
2008-03-24 09:49:00,99.905,99.925,99.905,99.905,146400000.0
2008-03-24 09:50:00,99.905,99.905,99.9,99.9,1021900000.0
2008-03-24 09:51:00,99.9,99.91,99.9,99.91,1715800000.0
2008-03-24 09:52:00,99.91,99.91,99.9,99.905,99300000.0
2008-03-24 09:53:00,99.905,99.915,99.9,99.915,294900000.0
2008-03-24 09:54:00,99.925,99.945,99.925,99.945,328200000.0
2008-03-24 09:55:00,99.945,99.96,99.94,99.955,119900000.0
2008-03-24 09:56:00,99.955,99.975,99.95,99.975,180600000.0
2008-03-24 09:57:00,99.975,100.01,99.97,99.975,150800000.0
2008-03-24 09:58:00,99.975,99.985,99.97,99.98,99900000.0
2008-03-24 09:59:00,99.98,99.99,99.97,99.99,137600000.0
2008-03-24 10:00:00,99.99,100.0,99.965,99.975,313000000.0
2008-03-24 10:01:00,99.97,99.97,99.955,99.955,107400000.0
2008-03-24 10:02:00,99.955,99.955,99.95,99.95,89700000.0
2008-03-24 10:03:00,99.95,99.97,99.95,99.96,153700000.0
2008-03-24 10:04:00,99.96,99.98,99.95,99.955,111900000.0
2008-03-24 10:05:00,99.955,99.96,99.95,99.96,89000000.0
2008-03-24 10:06:00,99.96,99.965,99.955,99.955,118800000.0
2008-03-24 10:07:00,99.955,99.96,99.95,99.955,181600000.0
2008-03-24 10:08:00,99.955,99.965,99.95,99.965,118300000.0
2008-03-24 10:09:00,99.965,99.965,99.96,99.96,82000000.0
2008-03-24 10:10:00,99.96,99.965,99.96,99.965,87100000.0
2008-03-24 10:11:00,99.965,99.965,99.96,99.965,106300000.0
2008-03-24 10:12:00,99.965,99.98,99.96,99.975,185800000.0
2008-03-24 10:13:00,99.975,99.98,99.965,99.965,898199970.0
2008-03-24 10:14:00,99.965,99.995,99.965,99.985,1361499996.0
2008-03-24 10:15:00,99.985,100.015,99.985,99.995,1134300000.0
2008-03-24 10:16:00,99.995,100.005,99.995,99.995,1142300000.0
2008-03-24 10:17:00,99.995,99.995,99.97,99.98,719000000.0
2008-03-24 10:18:00,99.98,99.98,99.975,99.975,1689500000.0
2008-03-24 10:19:00,99.975,99.995,99.975,99.985,1272572000.0
2008-03-24 10:20:00,99.985,99.985,99.98,99.985,706100000.0
2008-03-24 10:21:00,99.985,99.985,99.985,99.985,1954800000.0
2008-03-24 10:22:00,99.985,99.985,99.98,99.98,843100000.0
2008-03-24 10:23:00,99.98,99.99,99.975,99.975,1298000000.0
2008-03-24 10:24:00,99.98,99.98,99.975,99.975,1134800000.0
2008-03-24 10:25:00,99.975,99.975,99.975,99.975,2042400000.0
2008-03-24 10:26:00,99.975,99.995,99.975,99.985,285300000.0
2008-03-24 10:27:00,99.985,99.985,99.975,99.985,304200000.0
2008-03-24 10:28:00,99.985,99.995,99.985,99.985,1942572000.0
2008-03-24 10:29:00,99.985,100.005,99.985,99.995,1219600000.0
2008-03-24 10:30:00,99.995,100.015,99.995,100.015,1145200000.0
2008-03-24 10:31:00,100.015,100.025,100.015,100.025,1694300000.0
2008-03-24 10:32:00,100.025,100.035,100.025,100.025,1756000000.0
2008-03-24 10:33:00,100.025,100.035,100.025,100.025,1982072000.0
2008-03-24 10:34:00,100.025,100.03,100.025,100.03,1081152000.0
2008-03-24 10:35:00,100.03,100.03,100.03,100.03,57600000.0
2008-03-24 10:36:00,100.03,100.04,100.025,100.025,276300000.0
2008-03-24 10:37:00,100.025,100.025,99.995,100.0,503100000.0
2008-03-24 10:38:00,100.0,100.0,100.0,100.0,98200000.0
2008-03-24 10:39:00,100.0,100.005,100.0,100.005,358600000.0
2008-03-24 10:40:00,100.005,100.015,100.005,100.015,180000000.0
2008-03-24 10:41:00,100.015,100.02,100.005,100.005,678900000.0
2008-03-24 10:42:00,100.005,100.015,100.005,100.01,122400000.0
2008-03-24 10:43:00,100.01,100.065,100.01,100.045,177600000.0
2008-03-24 10:44:00,100.045,100.075,100.045,100.065,198000000.0
2008-03-24 10:45:00,100.065,100.08,100.055,100.065,121800000.0
2008-03-24 10:46:00,100.065,100.07,100.06,100.06,130000000.0
2008-03-24 10:47:00,100.06,100.06,100.05,100.05,244900000.0
2008-03-24 10:48:00,100.05,100.05,100.02,100.035,97200000.0
2008-03-24 10:49:00,100.035,100.04,100.03,100.03,262100000.0
2008-03-24 10:50:00,100.03,100.03,100.025,100.025,102900000.0
2008-03-24 10:51:00,100.025,100.03,100.025,100.03,239300000.0
2008-03-24 10:52:00,100.03,100.035,100.025,100.025,76400000.0
2008-03-24 10:53:00,100.025,100.045,100.02,100.04,102700000.0
2008-03-24 10:54:00,100.04,100.04,100.02,100.04,98300000.0
2008-03-24 10:55:00,100.04,100.05,100.03,100.04,98300000.0
2008-03-24 10:56:00,100.04,100.04,100.04,100.04,91500000.0
2008-03-24 10:57:00,100.04,100.04,100.03,100.04,110200000.0
2008-03-24 10:58:00,100.04,100.04,100.04,100.04,92000000.0
2008-03-24 10:59:00,100.035,100.035,100.0,100.0,123300000.0
2008-03-24 11:00:00,100.0,100.025,99.99,100.02,133400000.0
2008-03-24 11:01:00,100.02,100.025,100.02,100.025,102800000.0
2008-03-24 11:02:00,100.025,100.025,100.02,100.02,151600000.0
2008-03-24 11:03:00,100.02,100.03,100.02,100.02,149900000.0
2008-03-24 11:04:00,100.02,100.03,100.02,100.025,107000000.0
2008-03-24 11:05:00,100.025,100.08,100.025,100.05,157200000.0
2008-03-24 11:06:00,100.05,100.07,100.05,100.07,158400000.0
2008-03-24 11:07:00,100.065,100.07,100.06,100.07,142000000.0
2008-03-24 11:08:00,100.07,100.08,100.06,100.07,128400000.0
2008-03-24 11:09:00,100.07,100.08,100.07,100.07,112500000.0
2008-03-24 11:10:00,100.07,100.07,100.06,100.06,145900000.0
2008-03-24 11:11:00,100.06,100.07,100.06,100.07,151200000.0
2008-03-24 11:12:00,100.07,100.07,100.07,100.07,103800000.0
2008-03-24 11:13:00,100.07,100.07,100.06,100.06,119100000.0
2008-03-24 11:14:00,100.06,100.07,100.06,100.06,158000000.0
2008-03-24 11:15:00,100.06,100.07,100.06,100.06,162400000.0
2008-03-24 11:16:00,100.06,100.07,100.06,100.06,131400000.0
2008-03-24 11:17:00,100.065,100.07,100.06,100.06,119500000.0
2008-03-24 11:18:00,100.06,100.08,100.06,100.08,118100000.0
2008-03-24 11:19:00,100.08,100.085,100.07,100.08,112800000.0
2008-03-24 11:20:00,100.08,100.09,100.08,100.08,103500000.0
2008-03-24 11:21:00,100.08,100.09,100.075,100.075,157200000.0
2008-03-24 11:22:00,100.08,100.09,100.075,100.075,712500000.0
2008-03-24 11:23:00,100.075,100.11,100.075,100.105,831200000.0
2008-03-24 11:24:00,100.105,100.11,100.055,100.055,87800000.0
2008-03-24 11:25:00,100.055,100.07,100.055,100.06,183800000.0
2008-03-24 11:26:00,100.06,100.115,100.06,100.095,188915999.0
2008-03-24 11:27:00,100.1,100.13,100.09,100.12,143072000.0
2008-03-24 11:28:00,100.12,100.14,100.12,100.13,78036000.0
2008-03-24 11:29:00,100.13,100.14,100.13,100.14,93072000.0
2008-03-24 11:30:00,100.14,100.14,100.13,100.14,93972000.0
2008-03-24 11:31:00,100.14,100.14,100.11,100.11,103400000.0
2008-03-24 11:32:00,100.11,100.12,100.1,100.11,96216000.0
2008-03-24 11:33:00,100.11,100.11,100.095,100.11,95016000.0
2008-03-24 11:34:00,100.12,100.12,100.11,100.11,94644000.0
2008-03-24 11:35:00,100.11,100.12,100.11,100.11,92000000.0
2008-03-24 11:36:00,100.11,100.12,100.11,100.12,90572000.0
2008-03-24 11:37:00,100.12,100.12,100.11,100.11,92500000.0
2008-03-24 11:38:00,100.11,100.11,100.1,100.105,95600000.0
2008-03-24 11:39:00,100.105,100.12,100.1,100.12,104600000.0
2008-03-24 11:40:00,100.12,100.13,100.12,100.12,25948000.0
2008-03-24 11:41:00,100.12,100.12,100.115,100.115,122368000.0
2008-03-24 11:42:00,100.115,100.13,100.115,100.13,68524000.0
2008-03-24 11:43:00,100.13,100.13,100.115,100.115,228592000.0
2008-03-24 11:44:00,100.115,100.135,100.115,100.125,1016000000.0
2008-03-24 11:45:00,100.125,100.125,100.115,100.115,1072700000.0
2008-03-24 11:46:00,100.115,100.125,100.115,100.115,1147400000.0
2008-03-24 11:47:00,100.115,100.135,100.115,100.13,535400000.0
2008-03-24 11:48:00,100.13,100.135,100.125,100.125,755100000.0
2008-03-24 11:49:00,100.125,100.13,100.12,100.12,290800000.0
2008-03-24 11:50:00,100.12,100.125,100.115,100.12,83400000.0
2008-03-24 11:51:00,100.12,100.125,100.12,100.12,297600000.0
2008-03-24 11:52:00,100.12,100.125,100.12,100.125,545600000.0
2008-03-24 11:53:00,100.125,100.155,100.115,100.12,517300000.0
2008-03-24 11:54:00,100.12,100.13,100.115,100.12,165100000.0
2008-03-24 11:55:00,100.12,100.13,100.12,100.125,161000000.0
2008-03-24 11:56:00,100.125,100.135,100.12,100.13,170200000.0
2008-03-24 11:57:00,100.13,100.135,100.13,100.13,178800000.0
2008-03-24 11:58:00,100.13,100.13,100.115,100.12,120800000.0
2008-03-24 11:59:00,100.12,100.12,100.11,100.115,92000000.0
2008-03-24 12:00:00,100.115,100.12,100.11,100.11,108800000.0
2008-03-24 12:01:00,100.11,100.125,100.11,100.115,277900000.0
2008-03-24 12:02:00,100.115,100.12,100.115,100.115,767800000.0
2008-03-24 12:03:00,100.115,100.115,100.11,100.11,384500000.0
2008-03-24 12:04:00,100.11,100.11,100.11,100.11,76400000.0
2008-03-24 12:05:00,100.11,100.11,100.1,100.1,84400000.0
2008-03-24 12:06:00,100.1,100.115,100.1,100.105,339900000.0
2008-03-24 12:07:00,100.105,100.115,100.105,100.11,809700000.0
2008-03-24 12:08:00,100.11,100.11,100.095,100.1,593200000.0
2008-03-24 12:09:00,100.1,100.1,100.06,100.075,724100000.0
2008-03-24 12:10:00,100.075,100.08,100.06,100.06,1183700000.0
2008-03-24 12:11:00,100.06,100.065,99.99,100.025,150400000.0
2008-03-24 12:12:00,100.025,100.035,99.995,100.0,424600002.0
2008-03-24 12:13:00,100.0,100.005,99.99,99.99,314200000.0
2008-03-24 12:14:00,99.99,99.995,99.955,99.955,186400000.0
2008-03-24 12:15:00,99.955,99.955,99.895,99.895,384500000.0
2008-03-24 12:16:00,99.895,99.905,99.89,99.89,478200000.0
2008-03-24 12:17:00,99.885,99.95,99.88,99.9,185400000.0
2008-03-24 12:18:00,99.9,99.935,99.88,99.925,284300000.0
2008-03-24 12:19:00,99.905,99.925,99.895,99.905,1287600010.0
2008-03-24 12:20:00,99.905,99.94,99.885,99.9,393900000.0
2008-03-24 12:21:00,99.9,99.93,99.9,99.925,79000000.0
2008-03-24 12:22:00,99.93,99.94,99.91,99.91,42700000.0
2008-03-24 12:23:00,99.91,99.92,99.91,99.91,50600000.0
2008-03-24 12:24:00,99.91,99.925,99.91,99.92,49400000.0
2008-03-24 12:25:00,99.92,99.93,99.91,99.91,50500000.0
2008-03-24 12:26:00,99.91,99.91,99.895,99.905,63400000.0
2008-03-24 12:27:00,99.905,99.91,99.895,99.905,83400000.0
2008-03-24 12:28:00,99.905,99.91,99.88,99.905,144100000.0
2008-03-24 12:29:00,99.905,99.905,99.88,99.88,169500000.0
2008-03-24 12:30:00,99.88,99.885,99.88,99.88,89600000.0
2008-03-24 12:31:00,99.88,99.89,99.87,99.875,113900000.0
2008-03-24 12:32:00,99.875,99.875,99.87,99.875,87700000.0
2008-03-24 12:33:00,99.875,99.875,99.87,99.87,83800000.0
2008-03-24 12:34:00,99.87,99.89,99.87,99.89,122600000.0
2008-03-24 12:35:00,99.89,99.89,99.875,99.88,117000000.0
2008-03-24 12:36:00,99.88,99.89,99.87,99.89,104400000.0
2008-03-24 12:37:00,99.89,99.9,99.88,99.9,100800000.0
2008-03-24 12:38:00,99.9,99.9,99.89,99.895,360500000.0
2008-03-24 12:39:00,99.895,99.895,99.895,99.895,2057000000.0
2008-03-24 12:40:00,99.895,99.895,99.895,99.895,2046000000.0
2008-03-24 12:41:00,99.895,99.92,99.895,99.92,681700000.0
2008-03-24 12:42:00,99.92,99.92,99.905,99.92,67100000.0
2008-03-24 12:43:00,99.92,99.93,99.91,99.925,133200000.0
2008-03-24 12:44:00,99.925,99.93,99.925,99.93,80200000.0
2008-03-24 12:45:00,99.93,99.935,99.93,99.93,82800000.0
2008-03-24 12:46:00,99.93,99.94,99.93,99.94,132200000.0
2008-03-24 12:47:00,99.94,99.95,99.93,99.93,713900000.0
2008-03-24 12:48:00,99.93,99.945,99.93,99.94,116100000.0
2008-03-24 12:49:00,99.94,99.95,99.94,99.94,114700000.0
2008-03-24 12:50:00,99.94,99.94,99.925,99.925,242100000.0
2008-03-24 12:51:00,99.925,99.925,99.92,99.925,140800000.0
2008-03-24 12:52:00,99.925,99.93,99.92,99.93,67800000.0
2008-03-24 12:53:00,99.93,99.93,99.93,99.93,92500000.0
2008-03-24 12:54:00,99.93,99.93,99.91,99.91,60600000.0
2008-03-24 12:55:00,99.91,99.91,99.865,99.865,294900000.0
2008-03-24 12:56:00,99.865,99.875,99.82,99.82,820500000.0
2008-03-24 12:57:00,99.825,99.825,99.8,99.825,867900000.0
2008-03-24 12:58:00,99.825,99.83,99.79,99.79,986800000.0
2008-03-24 12:59:00,99.79,99.79,99.73,99.77,1453600000.0
2008-03-24 13:00:00,99.77,99.8,99.76,99.78,908200000.0
2008-03-24 13:01:00,99.78,99.8,99.775,99.8,700300000.0
2008-03-24 13:02:00,99.8,99.81,99.79,99.79,816000000.0
2008-03-24 13:03:00,99.79,99.79,99.75,99.75,725400000.0
2008-03-24 13:04:00,99.75,99.76,99.75,99.75,931600000.0
2008-03-24 13:05:00,99.75,99.76,99.74,99.74,619100000.0
2008-03-24 13:06:00,99.74,99.75,99.74,99.75,814700000.0
2008-03-24 13:07:00,99.75,99.78,99.75,99.77,646600000.0
2008-03-24 13:08:00,99.77,99.8,99.76,99.76,612200000.0
2008-03-24 13:09:00,99.76,99.78,99.76,99.775,872000000.0
2008-03-24 13:10:00,99.775,99.785,99.775,99.775,1407000000.0
2008-03-24 13:11:00,99.775,99.785,99.775,99.775,1548799998.0
2008-03-24 13:12:00,99.775,99.805,99.775,99.785,1699799999.0
2008-03-24 13:13:00,99.73,99.75,99.73,99.75,1611100027.0
2008-03-24 13:14:00,99.74,99.74,99.72,99.72,1611100027.0
2008-03-24 13:15:00,99.71,99.71,99.65,99.67,1611100027.0
2008-03-24 13:16:00,99.68,99.75,99.68,99.74,1611100027.0
2008-03-24 13:17:00,99.825,99.89,99.825,99.89,1611100027.0
2008-03-24 13:18:00,99.89,99.9,99.87,99.88,658600000.0
2008-03-24 13:19:00,99.87,99.88,99.84,99.87,698800000.0
2008-03-24 13:20:00,99.87,99.88,99.87,99.87,248200000.0
2008-03-24 13:21:00,99.87,99.87,99.87,99.87,940000000.0
2008-03-24 13:22:00,99.87,99.9,99.865,99.89,463000000.0
2008-03-24 13:23:00,99.89,99.89,99.87,99.87,569000000.0
2008-03-24 13:24:00,99.87,99.87,99.8,99.805,204800000.0
2008-03-24 13:25:00,99.805,99.81,99.8,99.81,589700000.0
2008-03-24 13:26:00,99.82,99.83,99.81,99.83,748800000.0
2008-03-24 13:27:00,99.83,99.84,99.83,99.83,216500000.0
2008-03-24 13:28:00,99.83,99.84,99.825,99.83,397200000.0
2008-03-24 13:29:00,99.83,99.835,99.82,99.82,316000000.0
2008-03-24 13:30:00,99.82,99.83,99.805,99.83,559400000.0
2008-03-24 13:31:00,99.83,99.85,99.82,99.845,289800000.0
2008-03-24 13:32:00,99.845,99.845,99.82,99.82,150200000.0
2008-03-24 13:33:00,99.82,99.84,99.82,99.835,372800000.0
2008-03-24 13:34:00,99.835,99.865,99.835,99.865,241100000.0
2008-03-24 13:35:00,99.865,99.875,99.86,99.86,612300000.0
2008-03-24 13:36:00,99.86,99.875,99.86,99.87,587200000.0
2008-03-24 13:37:00,99.87,99.875,99.87,99.87,808100000.0
2008-03-24 13:38:00,99.87,99.885,99.87,99.88,691200000.0
2008-03-24 13:39:00,99.88,99.885,99.87,99.87,694100000.0
2008-03-24 13:40:00,99.87,99.875,99.87,99.87,808200000.0
2008-03-24 13:41:00,99.87,99.87,99.86,99.86,748800000.0
2008-03-24 13:42:00,99.86,99.86,99.86,99.86,73600000.0
2008-03-24 13:43:00,99.86,99.86,99.805,99.805,295600000.0
2008-03-24 13:44:00,99.805,99.835,99.805,99.835,483100000.0
2008-03-24 13:45:00,99.835,99.835,99.83,99.83,721900000.0
2008-03-24 13:46:00,99.83,99.85,99.83,99.83,824000000.0
2008-03-24 13:47:00,99.83,99.85,99.83,99.85,807600000.0
2008-03-24 13:48:00,99.85,99.86,99.85,99.855,594600000.0
2008-03-24 13:49:00,99.855,99.855,99.805,99.81,479400000.0
2008-03-24 13:50:00,99.81,99.815,99.79,99.79,680900000.0
2008-03-24 13:51:00,99.79,99.8,99.765,99.765,706000000.0
2008-03-24 13:52:00,99.765,99.795,99.76,99.795,563200000.0
2008-03-24 13:53:00,99.795,99.82,99.79,99.81,143400000.0
2008-03-24 13:54:00,99.815,99.83,99.81,99.83,742600000.0
2008-03-24 13:55:00,99.83,99.83,99.8,99.8,749200000.0
2008-03-24 13:56:00,99.8,99.8,99.79,99.8,814300000.0
2008-03-24 13:57:00,99.8,99.805,99.79,99.79,766200000.0
2008-03-24 13:58:00,99.79,99.795,99.76,99.765,462500000.0
2008-03-24 13:59:00,99.765,99.82,99.76,99.815,233000000.0
2008-03-24 14:00:00,99.815,99.82,99.8,99.8,676000000.0
2008-03-24 14:01:00,99.8,99.8,99.76,99.79,597000000.0
2008-03-24 14:02:00,99.79,99.8,99.78,99.78,430500000.0
2008-03-24 14:03:00,99.775,99.78,99.755,99.77,722500000.0
2008-03-24 14:04:00,99.77,99.78,99.76,99.77,758000000.0
2008-03-24 14:05:00,99.77,99.77,99.73,99.735,481400000.0
2008-03-24 14:06:00,99.735,99.755,99.73,99.73,399800000.0
2008-03-24 14:07:00,99.73,99.735,99.71,99.71,774400000.0
2008-03-24 14:08:00,99.71,99.715,99.63,99.65,677500000.0
2008-03-24 14:09:00,99.65,99.68,99.64,99.68,531300000.0
2008-03-24 14:10:00,99.68,99.69,99.655,99.685,1354500000.0
2008-03-24 14:11:00,99.68,99.7,99.68,99.69,1112900000.0
2008-03-24 14:12:00,99.69,99.73,99.69,99.73,497000000.0
2008-03-24 14:13:00,99.735,99.76,99.735,99.75,554700000.0
2008-03-24 14:14:00,99.75,99.75,99.72,99.72,461400000.0
2008-03-24 14:15:00,99.72,99.72,99.655,99.67,726700000.0
2008-03-24 14:16:00,99.67,99.76,99.67,99.74,571500000.0
2008-03-24 14:17:00,99.74,99.77,99.74,99.76,773500000.0
2008-03-24 14:18:00,99.75,99.76,99.7,99.7,501400000.0
2008-03-24 14:19:00,99.7,99.7,99.63,99.69,598900000.0
2008-03-24 14:20:00,99.69,99.69,99.68,99.68,823300000.0
2008-03-24 14:21:00,99.68,99.68,99.64,99.66,824900000.0
2008-03-24 14:22:00,99.665,99.675,99.66,99.665,727100000.0
2008-03-24 14:23:00,99.665,99.68,99.645,99.65,345600000.0
2008-03-24 14:24:00,99.65,99.68,99.65,99.67,835900000.0
2008-03-24 14:25:00,99.67,99.68,99.67,99.67,810000000.0
2008-03-24 14:26:00,99.67,99.71,99.67,99.69,835900000.0
2008-03-24 14:27:00,99.69,99.69,99.69,99.69,842100000.0
2008-03-24 14:28:00,99.69,99.695,99.64,99.66,890600000.0
2008-03-24 14:29:00,99.66,99.71,99.65,99.71,589500000.0
2008-03-24 14:30:00,99.71,99.72,99.68,99.71,556600000.0
2008-03-24 14:31:00,99.71,99.72,99.68,99.68,770800000.0
2008-03-24 14:32:00,99.68,99.68,99.65,99.66,502000000.0
2008-03-24 14:33:00,99.66,99.7,99.66,99.7,794300000.0
2008-03-24 14:34:00,99.7,99.73,99.7,99.7,855500000.0
2008-03-24 14:35:00,99.7,99.71,99.69,99.695,592100000.0
2008-03-24 14:36:00,99.695,99.71,99.69,99.71,599100000.0
2008-03-24 14:37:00,99.705,99.71,99.69,99.69,317100000.0
2008-03-24 14:38:00,99.69,99.71,99.69,99.71,163300000.0
2008-03-24 14:39:00,99.71,99.72,99.7,99.7,928100000.0
2008-03-24 14:40:00,99.7,99.71,99.665,99.67,859200000.0
2008-03-24 14:41:00,99.67,99.67,99.67,99.67,344100000.0
2008-03-24 14:42:00,99.67,99.7,99.67,99.69,817900000.0
2008-03-24 14:43:00,99.69,99.7,99.69,99.7,796100000.0
2008-03-24 14:44:00,99.7,99.72,99.69,99.7,742800000.0
2008-03-24 14:45:00,99.7,99.71,99.7,99.7,1067700000.0
2008-03-24 14:46:00,99.7,99.72,99.7,99.72,992300000.0
2008-03-24 14:47:00,99.72,99.75,99.7,99.7,736100000.0
2008-03-24 14:48:00,99.7,99.73,99.7,99.72,556600000.0
2008-03-24 14:49:00,99.72,99.73,99.71,99.72,514000000.0
2008-03-24 14:50:00,99.72,99.74,99.72,99.74,728900000.0
2008-03-24 14:51:00,99.74,99.76,99.73,99.74,748800000.0
2008-03-24 14:52:00,99.74,99.77,99.73,99.74,339100000.0
2008-03-24 14:53:00,99.74,99.765,99.73,99.76,363300000.0
2008-03-24 14:54:00,99.76,99.765,99.76,99.765,166000000.0
2008-03-24 14:55:00,99.765,99.765,99.755,99.755,302000000.0
2008-03-24 14:56:00,99.755,99.76,99.74,99.75,757600000.0
2008-03-24 14:57:00,99.75,99.76,99.75,99.75,729300000.0
2008-03-24 14:58:00,99.75,99.76,99.74,99.745,784400000.0
2008-03-24 14:59:00,99.75,99.76,99.74,99.76,474800000.0
2008-03-24 15:00:00,99.76,99.77,99.75,99.76,549800000.0
2008-03-24 15:01:00,99.76,99.77,99.74,99.74,807900000.0
2008-03-24 15:02:00,99.74,99.77,99.74,99.76,886000000.0
2008-03-24 15:03:00,99.76,99.76,99.75,99.75,920100000.0
2008-03-24 15:04:00,99.75,99.76,99.73,99.73,826200000.0
2008-03-24 15:05:00,99.73,99.74,99.73,99.74,616000000.0
2008-03-24 15:06:00,99.74,99.75,99.73,99.74,793200000.0
2008-03-24 15:07:00,99.74,99.75,99.73,99.73,780200000.0
2008-03-24 15:08:00,99.73,99.75,99.73,99.74,808600000.0
2008-03-24 15:09:00,99.74,99.76,99.74,99.75,841600000.0
2008-03-24 15:10:00,99.75,99.77,99.75,99.77,627300000.0
2008-03-24 15:11:00,99.765,99.77,99.75,99.75,815500000.0
2008-03-24 15:12:00,99.75,99.75,99.74,99.75,822700000.0
2008-03-24 15:13:00,99.75,99.75,99.74,99.74,764900000.0
2008-03-24 15:14:00,99.74,99.74,99.735,99.735,424800000.0
2008-03-24 15:15:00,99.735,99.74,99.725,99.74,464100000.0
2008-03-24 15:16:00,99.74,99.74,99.7,99.7,372600000.0
2008-03-24 15:17:00,99.7,99.72,99.7,99.72,294500000.0
2008-03-24 15:18:00,99.72,99.72,99.71,99.715,462100000.0
2008-03-24 15:19:00,99.715,99.72,99.7,99.71,345500000.0
2008-03-24 15:20:00,99.71,99.725,99.7,99.725,515500000.0
2008-03-24 15:21:00,99.725,99.725,99.71,99.71,355500000.0
2008-03-24 15:22:00,99.71,99.725,99.71,99.72,814200000.0
2008-03-24 15:23:00,99.72,99.74,99.72,99.73,830700000.0
2008-03-24 15:24:00,100.62,100.63,100.61,100.63,678300000.0
2008-03-24 15:25:00,99.75,99.765,99.75,99.765,678300000.0
2008-03-24 15:26:00,99.765,99.785,99.765,99.78,290300000.0
2008-03-24 15:27:00,99.78,99.81,99.78,99.81,438000000.0
2008-03-24 15:28:00,99.81,99.82,99.79,99.8,374000000.0
2008-03-24 15:29:00,99.8,99.81,99.79,99.81,487500000.0
2008-03-24 15:30:00,99.81,99.81,99.8,99.805,426100000.0
2008-03-24 15:31:00,99.805,99.81,99.8,99.805,495900000.0
2008-03-24 15:32:00,99.805,99.83,99.8,99.825,290500000.0
2008-03-24 15:33:00,99.825,99.83,99.78,99.83,213600000.0
2008-03-24 15:34:00,99.83,99.89,99.83,99.875,359600000.0
2008-03-24 15:35:00,99.875,99.95,99.86,99.945,439800000.0
2008-03-24 15:36:00,99.945,99.96,99.9,99.92,278800000.0
2008-03-24 15:37:00,99.92,99.95,99.92,99.92,292200000.0
2008-03-24 15:38:00,99.92,100.005,99.905,99.99,1195400000.0
2008-03-24 15:39:00,99.99,100.04,99.99,100.02,755400000.0
2008-03-24 15:40:00,100.01,100.065,100.01,100.03,646300000.0
2008-03-24 15:41:00,100.025,100.07,100.025,100.07,678800000.0
2008-03-24 15:42:00,100.07,100.085,100.055,100.07,374200000.0
2008-03-24 15:43:00,100.07,100.115,100.07,100.1,760600000.0
2008-03-24 15:44:00,100.1,100.12,100.05,100.055,1083299999.0
2008-03-24 15:45:00,100.055,100.09,100.05,100.08,1112156001.0
2008-03-24 15:46:00,100.08,100.085,100.055,100.075,894300000.0
2008-03-24 15:47:00,100.07,100.08,100.05,100.065,920100000.0
2008-03-24 15:48:00,100.06,100.065,100.01,100.015,896300000.0
2008-03-24 15:49:00,100.01,100.03,100.005,100.025,996855999.0
2008-03-24 15:50:00,100.025,100.07,100.02,100.04,945634000.0
2008-03-24 15:51:00,100.045,100.06,100.01,100.035,786028000.0
2008-03-24 15:52:00,100.04,100.07,100.035,100.07,566200000.0
2008-03-24 15:53:00,100.07,100.07,100.01,100.04,833878000.0
2008-03-24 15:54:00,100.04,100.04,100.01,100.03,767278000.0
2008-03-24 15:55:00,100.02,100.06,100.015,100.055,774700000.0
2008-03-24 15:56:00,100.06,100.07,100.03,100.05,571956000.0
2008-03-24 15:57:00,100.05,100.06,100.035,100.035,730100000.0
2008-03-24 15:58:00,100.035,100.035,99.98,99.995,830200000.0
2008-03-24 15:59:00,99.995,99.995,99.935,99.94,305500000.0
2008-03-24 16:00:00,99.94,100.17,99.94,100.11,1505312000.0
2008-03-24 16:01:00,100.64,100.65,100.62,100.63,1614856000.0
2008-03-24 16:02:00,100.18,100.22,100.17,100.22,1614856000.0
2008-03-24 16:03:00,100.22,100.29,100.215,100.29,1477100001.0
2008-03-24 16:04:00,100.72,100.73,100.72,100.72,1955500025.0
2008-03-24 16:05:00,100.73,100.73,100.71,100.71,1955500025.0
2008-03-24 16:06:00,100.28,100.29,100.27,100.28,1955500025.0
2008-03-24 16:07:00,100.7,100.7,100.66,100.66,1872900000.0
2008-03-24 16:08:00,100.28,100.31,100.28,100.29,1872900000.0
2008-03-24 16:09:00,100.29,100.3,100.28,100.285,1804700000.0
2008-03-24 16:10:00,100.285,100.325,100.285,100.325,1818199999.0
2008-03-24 16:11:00,100.66,100.7,100.64,100.69,1821599990.0
2008-03-24 16:12:00,100.36,100.43,100.36,100.4,1821599990.0
2008-03-24 16:13:00,100.71,100.71,100.66,100.66,2099300000.0
2008-03-24 16:14:00,100.47,100.515,100.425,100.515,2099300000.0
2008-03-24 16:15:00,100.515,100.52,100.45,100.45,985600000.0
2008-03-24 16:16:00,100.45,100.51,100.44,100.51,763400000.0
2008-03-24 16:17:00,100.51,100.535,100.5,100.525,608899999.0
2008-03-24 16:18:00,100.525,100.53,100.49,100.49,434100000.0
2008-03-24 16:19:00,100.49,100.545,100.49,100.545,617900000.0
2008-03-24 16:20:00,100.55,100.615,100.545,100.58,378900000.0
2008-03-24 16:21:00,100.59,100.605,100.57,100.59,713800000.0
2008-03-24 16:22:00,100.59,100.61,100.58,100.6,1247299999.0
2008-03-24 16:23:00,100.6,100.62,100.6,100.615,1424399998.0
2008-03-24 16:24:00,100.615,100.63,100.61,100.625,1178800000.0
2008-03-24 16:25:00,100.66,100.66,100.64,100.64,2004699992.0
2008-03-24 16:26:00,100.65,100.66,100.62,100.65,2004699992.0
2008-03-24 16:27:00,100.66,100.73,100.66,100.715,2004699992.0
2008-03-24 16:28:00,100.715,100.745,100.71,100.725,616000000.0
2008-03-24 16:29:00,100.725,100.725,100.7,100.705,1134900000.0
2008-03-24 16:30:00,100.705,100.73,100.69,100.72,1035100000.0
2008-03-24 16:31:00,100.72,100.73,100.68,100.68,1154600000.0
2008-03-24 16:32:00,100.68,100.68,100.67,100.67,955200000.0
2008-03-24 16:33:00,100.67,100.68,100.63,100.64,727200000.0
2008-03-24 16:34:00,100.64,100.65,100.61,100.62,965700000.0
2008-03-24 16:35:00,100.61,100.645,100.595,100.61,914800000.0
2008-03-24 16:36:00,100.61,100.625,100.58,100.61,636100000.0
2008-03-24 16:37:00,100.61,100.61,100.57,100.57,1039600000.0
2008-03-24 16:38:00,100.57,100.57,100.54,100.545,941500000.0
2008-03-24 16:39:00,100.55,100.55,100.485,100.49,701100000.0
2008-03-24 16:40:00,100.49,100.53,100.45,100.52,920800000.0
2008-03-24 16:41:00,100.525,100.53,100.5,100.5,634600000.0
2008-03-24 16:42:00,100.5,100.535,100.5,100.53,837400000.0
2008-03-24 16:43:00,100.53,100.585,100.52,100.57,844000000.0
2008-03-24 16:44:00,100.57,100.595,100.54,100.54,696600000.0
2008-03-24 16:45:00,100.54,100.595,100.53,100.595,1561900000.0
2008-03-24 16:46:00,100.69,100.7,100.68,100.69,2014700000.0
2008-03-24 16:47:00,100.59,100.605,100.58,100.595,2014700000.0
2008-03-24 16:48:00,100.595,100.635,100.595,100.625,405200000.0
2008-03-24 16:49:00,100.625,100.625,100.575,100.575,193900000.0
2008-03-24 16:50:00,100.575,100.575,100.535,100.535,110800000.0
2008-03-24 16:51:00,100.535,100.54,100.51,100.515,704800000.0
2008-03-24 16:52:00,100.52,100.53,100.51,100.51,1016000000.0
2008-03-24 16:53:00,100.51,100.53,100.51,100.53,973700000.0
2008-03-24 16:54:00,100.53,100.59,100.53,100.58,892800001.0
2008-03-24 16:55:00,100.58,100.625,100.58,100.615,1036300000.0
2008-03-24 16:56:00,100.61,100.63,100.58,100.6,900100000.0
2008-03-24 16:57:00,100.6,100.63,100.59,100.625,853300000.0
2008-03-24 16:58:00,100.625,100.65,100.62,100.65,908800000.0
2008-03-24 16:59:00,100.65,100.66,100.64,100.64,667700000.0
2008-03-24 17:00:00,100.64,100.655,100.63,100.65,957800000.0
2008-03-24 17:01:00,100.65,100.65,100.62,100.63,697600000.0
2008-03-24 17:02:00,100.63,100.68,100.61,100.67,1310600000.0
2008-03-24 17:03:00,100.67,100.73,100.67,100.73,966300000.0
2008-03-24 17:04:00,100.73,100.73,100.72,100.72,783900000.0
2008-03-24 17:05:00,100.72,100.73,100.71,100.71,831200000.0
2008-03-24 17:06:00,100.71,100.71,100.68,100.69,1089500000.0
2008-03-24 17:07:00,100.69,100.7,100.66,100.66,1014600000.0
2008-03-24 17:08:00,100.66,100.66,100.625,100.63,997300000.0
2008-03-24 17:09:00,100.63,100.64,100.61,100.64,1196100000.0
2008-03-24 17:10:00,100.64,100.67,100.63,100.65,966500000.0
2008-03-24 17:11:00,100.65,100.7,100.65,100.69,693500000.0
2008-03-24 17:12:00,100.69,100.71,100.69,100.7,1356800000.0
2008-03-24 17:13:00,100.7,100.71,100.66,100.66,1169800000.0
2008-03-24 17:14:00,100.69,100.7,100.67,100.68,1597300000.0
2008-03-24 17:15:00,100.66,100.7,100.66,100.7,1597300000.0
2008-03-24 17:16:00,100.68,100.69,100.68,100.69,2109675905.0
2008-03-24 17:17:00,100.68,100.7,100.68,100.7,2109675905.0
2008-03-24 17:18:00,100.73,100.74,100.72,100.72,2109675905.0
2008-03-24 17:19:00,100.72,100.73,100.72,100.72,1890200000.0
2008-03-24 17:20:00,100.72,100.72,100.7,100.7,1905500000.0
2008-03-24 17:21:00,100.7,100.7,100.665,100.67,1414400000.0
2008-03-24 17:22:00,100.67,100.68,100.665,100.665,1564400000.0
2008-03-24 17:23:00,100.665,100.68,100.665,100.665,1176600000.0
2008-03-24 17:24:00,100.665,100.68,100.665,100.68,419100000.0
2008-03-24 17:25:00,100.68,100.68,100.645,100.645,336900000.0
2008-03-24 17:26:00,100.645,100.66,100.62,100.65,819700000.0
2008-03-24 17:27:00,100.65,100.66,100.64,100.65,857300000.0
2008-03-24 17:28:00,100.645,100.66,100.64,100.65,791400000.0
2008-03-24 17:29:00,100.65,100.65,100.635,100.64,639800000.0
2008-03-24 17:30:00,100.64,100.65,100.63,100.64,1018900000.0
2008-03-24 17:31:00,100.64,100.675,100.63,100.67,719800000.0
2008-03-24 17:32:00,100.675,100.69,100.605,100.62,678800000.0
2008-03-24 17:33:00,100.62,100.62,100.61,100.61,812000000.0
2008-03-24 17:34:00,100.61,100.63,100.61,100.62,1094900000.0
2008-03-24 17:35:00,100.62,100.62,100.61,100.62,951300000.0
2008-03-24 17:36:00,100.62,100.62,100.62,100.62,1022600000.0
2008-03-24 17:37:00,100.62,100.645,100.62,100.62,1307000001.0
2008-03-24 17:38:00,100.62,100.63,100.62,100.63,863900000.0
2008-03-24 17:39:00,100.63,100.68,100.63,100.675,1102300000.0
2008-03-24 17:40:00,100.7,100.71,100.685,100.7,813600000.0
2008-03-24 17:41:00,100.7,100.715,100.695,100.7,949400000.0
2008-03-24 17:42:00,100.7,100.745,100.7,100.735,984100000.0
2008-03-24 17:43:00,100.735,100.735,100.7,100.72,580700000.0
2008-03-24 17:44:00,100.72,100.72,100.7,100.71,649900000.0
2008-03-24 17:45:00,100.71,100.72,100.69,100.69,762800000.0
2008-03-24 17:46:00,100.69,100.695,100.675,100.69,1172300000.0
2008-03-24 17:47:00,100.69,100.7,100.675,100.7,976200000.0
2008-03-24 17:48:00,100.7,100.71,100.695,100.7,1041800000.0
2008-03-24 17:49:00,100.7,100.71,100.67,100.69,1036200000.0
2008-03-24 17:50:00,100.69,100.69,100.66,100.69,385500000.0
2008-03-24 17:51:00,100.69,100.69,100.68,100.685,310500000.0
2008-03-24 17:52:00,100.685,100.69,100.68,100.68,295700000.0
2008-03-24 17:53:00,100.68,100.68,100.65,100.65,284800000.0
2008-03-24 17:54:00,100.65,100.72,100.65,100.72,332800000.0
2008-03-24 17:55:00,100.72,100.72,100.68,100.7,1099300000.0
2008-03-24 17:56:00,100.7,100.7,100.68,100.69,489800000.0
2008-03-24 17:57:00,100.69,100.73,100.68,100.72,1182500000.0
2008-03-24 17:58:00,100.72,100.73,100.71,100.715,948600000.0
2008-03-24 17:59:00,100.72,100.77,100.715,100.77,678700000.0
2008-03-24 18:00:00,100.77,100.8,100.77,100.77,711000000.0
2008-03-24 18:01:00,100.77,100.77,100.735,100.74,202300000.0
2008-03-24 18:02:00,100.745,100.795,100.745,100.78,665100000.0
2008-03-24 18:03:00,100.78,100.78,100.75,100.755,711300000.0
2008-03-24 18:04:00,100.755,100.755,100.72,100.72,713900000.0
2008-03-24 18:05:00,100.72,100.735,100.695,100.695,746900000.0
2008-03-24 18:06:00,100.695,100.7,100.69,100.695,616200000.0
2008-03-24 18:07:00,100.695,100.73,100.695,100.72,642600000.0
2008-03-24 18:08:00,100.72,100.72,100.7,100.705,614500000.0
2008-03-24 18:09:00,100.7,100.715,100.7,100.71,1011100000.0
2008-03-24 18:10:00,100.71,100.715,100.7,100.715,1003600000.0
2008-03-24 18:11:00,100.71,100.74,100.71,100.74,1577300000.0
2008-03-24 18:12:00,100.735,100.74,100.71,100.71,842300000.0
2008-03-24 18:13:00,100.71,100.71,100.69,100.69,815275402.0
2008-03-24 18:14:00,100.695,100.695,100.67,100.67,488900000.0
2008-03-24 18:15:00,100.67,100.69,100.67,100.69,897800000.0
2008-03-24 18:16:00,100.69,100.69,100.68,100.685,552600000.0
2008-03-24 18:17:00,100.685,100.7,100.68,100.7,347400000.0
2008-03-24 18:18:00,100.7,100.745,100.7,100.745,714700000.0
2008-03-24 18:19:00,100.745,100.745,100.73,100.73,725200000.0
2008-03-24 18:20:00,100.73,100.735,100.72,100.725,934600000.0
2008-03-24 18:21:00,100.725,100.74,100.725,100.725,252300000.0
2008-03-24 18:22:00,100.725,100.73,100.72,100.725,1059000000.0
2008-03-24 18:23:00,100.725,100.73,100.72,100.73,514900000.0
2008-03-24 18:24:00,100.73,100.73,100.7,100.71,583300000.0
2008-03-24 18:25:00,100.71,100.71,100.66,100.66,524200000.0
2008-03-24 18:26:00,100.66,100.695,100.65,100.695,800800000.0
2008-03-24 18:27:00,100.695,100.73,100.69,100.705,559600000.0
2008-03-24 18:28:00,100.71,100.735,100.695,100.735,550300000.0
2008-03-24 18:29:00,100.73,100.78,100.73,100.77,677800000.0
2008-03-24 18:30:00,100.77,100.78,100.75,100.76,514700000.0
2008-03-24 18:31:00,100.76,100.765,100.76,100.76,261000000.0
2008-03-24 18:32:00,100.76,100.765,100.76,100.76,452700000.0
2008-03-24 18:33:00,100.76,100.77,100.75,100.76,543600000.0
2008-03-24 18:34:00,100.76,100.76,100.75,100.75,667000000.0
2008-03-24 18:35:00,100.75,100.75,100.745,100.75,799300000.0
2008-03-24 18:36:00,100.75,100.75,100.74,100.74,892600000.0
2008-03-24 18:37:00,100.74,100.74,100.73,100.74,816200000.0
2008-03-24 18:38:00,100.74,100.74,100.72,100.72,787200000.0
2008-03-24 18:39:00,100.72,100.73,100.72,100.73,946800000.0
2008-03-24 18:40:00,100.73,100.735,100.71,100.71,680000000.0
2008-03-24 18:41:00,100.71,100.74,100.7,100.72,640000000.0
2008-03-24 18:42:00,100.72,100.725,100.71,100.71,862200000.0
2008-03-24 18:43:00,100.71,100.74,100.71,100.73,874100000.0
2008-03-24 18:44:00,100.73,100.73,100.72,100.72,333300000.0
2008-03-24 18:45:00,100.72,100.72,100.71,100.71,441500000.0
2008-03-24 18:46:00,100.71,100.72,100.71,100.72,687300000.0
2008-03-24 18:47:00,100.72,100.72,100.71,100.715,675500000.0
2008-03-24 18:48:00,100.715,100.72,100.715,100.72,851400000.0
2008-03-24 18:49:00,100.715,100.74,100.715,100.73,278100000.0
2008-03-24 18:50:00,100.73,100.76,100.73,100.76,621400000.0
2008-03-24 18:51:00,100.76,100.785,100.75,100.77,1051700000.0
2008-03-24 18:52:00,100.765,100.77,100.75,100.77,650900000.0
2008-03-24 18:53:00,100.77,100.77,100.75,100.77,1204600000.0
2008-03-24 18:54:00,100.77,100.77,100.755,100.76,653000000.0
2008-03-24 18:55:00,100.76,100.765,100.755,100.76,753500000.0
2008-03-24 18:56:00,100.76,100.76,100.725,100.73,770900000.0
2008-03-24 18:57:00,100.73,100.74,100.72,100.73,711500000.0
2008-03-24 18:58:00,100.73,100.76,100.73,100.755,558800000.0
2008-03-24 18:59:00,100.755,100.76,100.75,100.76,444500000.0
2008-03-24 19:00:00,100.76,100.77,100.74,100.74,1017900000.0
2008-03-24 19:01:00,100.74,100.76,100.73,100.74,832300000.0
2008-03-24 19:02:00,100.74,100.74,100.73,100.73,696300000.0
2008-03-24 19:03:00,100.73,100.74,100.73,100.735,192300000.0
2008-03-24 19:04:00,100.735,100.745,100.73,100.74,478800000.0
2008-03-24 19:05:00,100.74,100.74,100.73,100.74,251100000.0
2008-03-24 19:06:00,100.74,100.74,100.73,100.74,1109500000.0
2008-03-24 19:07:00,100.74,100.74,100.735,100.74,76600000.0
2008-03-24 19:08:00,100.74,100.745,100.73,100.735,154200000.0
2008-03-24 19:09:00,100.74,100.75,100.74,100.745,550900000.0
2008-03-24 19:10:00,100.745,100.765,100.745,100.76,147900000.0
2008-03-24 19:11:00,100.76,100.77,100.755,100.76,113900000.0
2008-03-24 19:12:00,100.76,100.77,100.76,100.765,140300000.0
2008-03-24 19:13:00,100.77,100.77,100.755,100.76,789900000.0
2008-03-24 19:14:00,100.76,100.77,100.76,100.76,897300000.0
2008-03-24 19:15:00,100.76,100.82,100.75,100.805,1574600000.0
2008-03-24 19:16:00,100.805,100.81,100.8,100.8,1887400000.0
2008-03-24 19:17:00,100.8,100.82,100.8,100.81,1536900000.0
2008-03-24 19:18:00,100.81,100.825,100.81,100.82,588200000.0
2008-03-24 19:19:00,100.82,100.83,100.815,100.83,292300000.0
2008-03-24 19:20:00,100.83,100.84,100.82,100.835,1791000000.0
2008-03-24 19:21:00,100.835,100.845,100.835,100.84,1092700000.0
2008-03-24 19:22:00,100.84,100.845,100.83,100.845,845700000.0
2008-03-24 19:23:00,100.73,100.74,100.73,100.74,1459499994.0
2008-03-24 19:24:00,100.83,100.85,100.83,100.84,1459499994.0
2008-03-24 19:25:00,100.84,100.84,100.82,100.835,857200000.0
2008-03-24 19:26:00,100.835,100.835,100.815,100.82,466900000.0
2008-03-24 19:27:00,100.82,100.82,100.77,100.77,1580800000.0
2008-03-24 19:28:00,100.78,100.78,100.75,100.76,2131500000.0
2008-03-24 19:29:00,100.76,100.775,100.76,100.77,1935600000.0
2008-03-24 19:30:00,100.77,100.775,100.75,100.76,1354800000.0
2008-03-24 19:31:00,100.76,100.81,100.76,100.8,1479300000.0
2008-03-24 19:32:00,100.8,100.8,100.77,100.77,1556800000.0
2008-03-24 19:33:00,100.77,100.78,100.76,100.76,702000000.0
2008-03-24 19:34:00,100.76,100.785,100.76,100.77,613400000.0
2008-03-24 19:35:00,100.765,100.765,100.745,100.745,295800000.0
2008-03-24 19:36:00,100.745,100.755,100.745,100.75,229900000.0
2008-03-24 19:37:00,100.75,100.75,100.735,100.74,142400000.0
2008-03-24 19:38:00,100.74,100.745,100.735,100.745,665000000.0
2008-03-24 19:39:00,100.745,100.755,100.735,100.74,802750000.0
2008-03-24 19:40:00,100.74,100.75,100.735,100.745,800800000.0
2008-03-24 19:41:00,100.745,100.745,100.735,100.735,1125300000.0
2008-03-24 19:42:00,100.735,100.745,100.735,100.745,319000000.0
2008-03-24 19:43:00,100.745,100.745,100.735,100.745,757199997.0
2008-03-24 19:44:00,100.745,100.745,100.74,100.74,1027200000.0
2008-03-24 19:45:00,100.74,100.74,100.735,100.735,1274500002.0
2008-03-24 19:46:00,100.735,100.765,100.735,100.765,759400000.0
2008-03-24 19:47:00,100.765,100.765,100.755,100.755,674100010.0
2008-03-24 19:48:00,100.755,100.765,100.745,100.765,360400000.0
2008-03-24 19:49:00,100.765,100.775,100.755,100.765,267000000.0
2008-03-24 19:50:00,100.765,100.775,100.755,100.765,223100000.0
2008-03-24 19:51:00,100.765,100.775,100.76,100.765,173700000.0
2008-03-24 19:52:00,100.765,100.815,100.765,100.795,413700000.0
2008-03-24 19:53:00,100.795,100.795,100.785,100.785,703200000.0
2008-03-24 19:54:00,100.785,100.785,100.77,100.77,754500001.0
2008-03-24 19:55:00,100.77,100.775,100.76,100.765,672100000.0
2008-03-24 19:56:00,100.765,100.815,100.765,100.8,2018700000.0
2008-03-24 19:57:00,100.8,100.81,100.8,100.81,126300000.0
2008-03-24 19:58:00,100.81,100.82,100.805,100.805,185600000.0
2008-03-24 19:59:00,100.805,100.815,100.8,100.8,367200001.0
2008-03-24 20:00:00,100.8,100.81,100.8,100.8,187300000.0
2008-03-24 20:01:00,100.8,100.8,100.785,100.785,177100000.0
2008-03-24 20:02:00,100.785,100.785,100.77,100.77,165300000.0
2008-03-24 20:03:00,100.77,100.78,100.77,100.78,201300000.0
2008-03-24 20:04:00,100.78,100.78,100.78,100.78,76000000.0
2008-03-24 20:05:00,100.78,100.79,100.78,100.79,111600000.0
2008-03-24 20:06:00,100.79,100.795,100.78,100.79,142000000.0
2008-03-24 20:07:00,100.79,100.795,100.78,100.78,117500000.0
2008-03-24 20:08:00,100.78,100.79,100.78,100.78,108200000.0
2008-03-24 20:09:00,100.78,100.78,100.77,100.77,52600000.0
2008-03-24 20:10:00,100.77,100.77,100.73,100.735,130800000.0
2008-03-24 20:11:00,100.735,100.75,100.73,100.74,162300000.0
2008-03-24 20:12:00,100.74,100.74,100.72,100.72,133800000.0
2008-03-24 20:13:00,100.72,100.725,100.72,100.725,144900000.0
2008-03-24 20:14:00,100.725,100.735,100.72,100.72,208000000.0
2008-03-24 20:15:00,100.72,100.73,100.71,100.72,178400000.0
2008-03-24 20:16:00,100.72,100.73,100.71,100.725,92900000.0
2008-03-24 20:17:00,100.725,100.73,100.72,100.73,81000000.0
2008-03-24 20:18:00,100.73,100.73,100.72,100.72,82600000.0
2008-03-24 20:19:00,100.72,100.765,100.72,100.765,1234400000.0
2008-03-24 20:20:00,100.765,100.785,100.76,100.76,915700000.0
2008-03-24 20:21:00,100.76,100.76,100.76,100.76,39000000.0
2008-03-24 20:22:00,100.76,100.77,100.74,100.75,129300000.0
2008-03-24 20:23:00,100.75,100.75,100.74,100.74,124300000.0
2008-03-24 20:24:00,100.74,100.75,100.74,100.74,118800000.0
2008-03-24 20:25:00,100.74,100.785,100.74,100.78,236799999.0
2008-03-24 20:26:00,100.78,100.79,100.76,100.76,149100000.0
2008-03-24 20:27:00,100.76,100.765,100.76,100.76,84300000.0
2008-03-24 20:28:00,100.76,100.77,100.76,100.76,51800000.0
2008-03-24 20:29:00,100.76,100.76,100.75,100.75,58700000.0
2008-03-24 20:30:00,100.75,100.76,100.725,100.745,303400000.0
2008-03-24 20:31:00,100.745,100.77,100.74,100.76,334200000.0
2008-03-24 20:32:00,100.76,100.77,100.76,100.76,38800000.0
2008-03-24 20:33:00,100.76,100.77,100.76,100.765,53800000.0
2008-03-24 20:34:00,100.765,100.77,100.76,100.76,63800000.0
2008-03-24 20:35:00,100.76,100.765,100.75,100.76,94900000.0
2008-03-24 20:36:00,100.76,100.77,100.75,100.75,68600000.0
2008-03-24 20:37:00,100.75,100.75,100.74,100.74,120800000.0
2008-03-24 20:38:00,100.74,100.785,100.74,100.785,225100000.0
2008-03-24 20:39:00,100.785,100.785,100.77,100.775,629400000.0
2008-03-24 20:40:00,100.775,100.79,100.77,100.79,599900000.0
2008-03-24 20:41:00,100.79,100.81,100.79,100.8,169300000.0
2008-03-24 20:42:00,100.8,100.81,100.8,100.81,115000000.0
2008-03-24 20:43:00,100.81,100.83,100.8,100.82,132000000.0
2008-03-24 20:44:00,100.81,100.82,100.81,100.82,83000000.0
2008-03-24 20:45:00,100.82,100.83,100.815,100.82,81300000.0
2008-03-24 20:46:00,100.82,100.84,100.81,100.815,98400000.0
2008-03-24 20:47:00,100.815,100.82,100.8,100.81,72000000.0
2008-03-24 20:48:00,100.81,100.81,100.79,100.79,85200000.0
2008-03-24 20:49:00,100.79,100.79,100.78,100.79,150700000.0
2008-03-24 20:50:00,100.79,100.79,100.78,100.785,814100000.0
2008-03-24 20:51:00,100.785,100.785,100.77,100.785,1621700000.0
2008-03-24 20:52:00,100.785,100.79,100.77,100.79,594900000.0
2008-03-24 20:53:00,100.79,100.8,100.78,100.79,58800000.0
2008-03-24 20:54:00,100.79,100.81,100.78,100.81,138700000.0
2008-03-24 20:55:00,100.81,100.82,100.8,100.8,82800000.0
2008-03-24 20:56:00,100.8,100.8,100.77,100.77,104400000.0
2008-03-24 20:57:00,100.77,100.77,100.75,100.76,104600000.0
2008-03-24 20:58:00,100.76,100.785,100.76,100.78,68300000.0
2008-03-24 20:59:00,100.78,100.805,100.77,100.79,80800000.0
2008-03-24 21:00:00,100.79,100.8,100.78,100.78,75700000.0
2008-03-24 21:01:00,100.78,100.79,100.78,100.79,51400000.0
2008-03-24 21:02:00,100.79,100.82,100.79,100.8,96100000.0
2008-03-24 21:03:00,100.8,100.8,100.79,100.8,93000000.0
2008-03-24 21:04:00,100.8,100.8,100.76,100.78,85900000.0
2008-03-24 21:05:00,100.78,100.79,100.77,100.77,54800000.0
2008-03-24 21:06:00,100.77,100.81,100.77,100.8,76700000.0
2008-03-24 21:07:00,100.8,100.815,100.8,100.81,73100000.0
2008-03-24 21:08:00,100.81,100.81,100.79,100.79,56900000.0
2008-03-24 21:09:00,100.79,100.825,100.79,100.81,91400000.0
2008-03-24 21:10:00,100.81,100.815,100.8,100.81,61400000.0
2008-03-24 21:11:00,100.81,100.82,100.81,100.81,58500000.0
2008-03-24 21:12:00,100.81,100.81,100.79,100.795,51300000.0
2008-03-24 21:13:00,100.795,100.82,100.795,100.82,99000000.0
2008-03-24 21:14:00,100.82,100.84,100.82,100.825,109700000.0
2008-03-24 21:15:00,100.835,100.88,100.83,100.86,76400000.0
2008-03-24 21:16:00,100.86,100.88,100.86,100.875,90900000.0
2008-03-24 21:17:00,100.87,100.88,100.87,100.875,104100000.0
2008-03-24 21:18:00,100.875,100.88,100.87,100.88,86800000.0
2008-03-24 21:19:00,100.88,100.88,100.87,100.875,104200000.0
2008-03-24 21:20:00,100.875,100.88,100.87,100.87,115000000.0
2008-03-24 21:21:00,100.87,100.88,100.87,100.87,394200000.0
2008-03-24 21:22:00,100.87,100.87,100.865,100.87,126600000.0
2008-03-24 21:23:00,100.87,100.88,100.87,100.875,203000000.0
2008-03-24 21:24:00,100.875,100.89,100.875,100.88,153451758.0
2008-03-24 21:25:00,100.88,100.89,100.86,100.87,122250586.0
2008-03-24 21:26:00,100.87,100.87,100.85,100.85,122800000.0
2008-03-24 21:27:00,100.85,100.875,100.85,100.86,109800000.0
2008-03-24 21:28:00,100.86,100.87,100.86,100.86,102600000.0
2008-03-24 21:29:00,100.86,100.87,100.84,100.84,105200000.0
2008-03-24 21:30:00,100.84,100.86,100.84,100.84,102804908.0
2008-03-24 21:31:00,100.845,100.865,100.84,100.85,115400000.0
2008-03-24 21:32:00,100.85,100.86,100.83,100.83,144100000.0
2008-03-24 21:33:00,100.83,100.845,100.83,100.84,153600000.0
2008-03-24 21:34:00,100.84,100.855,100.83,100.83,141400000.0
2008-03-24 21:35:00,100.83,100.84,100.82,100.84,116500000.0
2008-03-24 21:36:00,100.84,100.85,100.83,100.84,95000000.0
2008-03-24 21:37:00,100.84,100.85,100.83,100.84,97700000.0
2008-03-24 21:38:00,100.84,100.85,100.82,100.82,88000000.0
2008-03-24 21:39:00,100.82,100.845,100.81,100.82,95600000.0
2008-03-24 21:40:00,100.825,100.84,100.82,100.825,116900000.0
2008-03-24 21:41:00,100.82,100.82,100.8,100.815,74400000.0
2008-03-24 21:42:00,100.815,100.82,100.81,100.82,75000000.0
2008-03-24 21:43:00,100.82,100.82,100.81,100.81,93700000.0
2008-03-24 21:44:00,100.81,100.81,100.79,100.79,63800000.0
2008-03-24 21:45:00,100.79,100.79,100.78,100.78,70000000.0
2008-03-24 21:46:00,100.78,100.78,100.77,100.77,77100000.0
2008-03-24 21:47:00,100.77,100.775,100.76,100.765,78000000.0
2008-03-24 21:48:00,100.765,100.765,100.74,100.74,89700000.0
2008-03-24 21:49:00,100.74,100.75,100.72,100.725,88300000.0
2008-03-24 21:50:00,100.725,100.73,100.72,100.73,101200000.0
2008-03-24 21:51:00,100.73,100.73,100.72,100.72,38000000.0
2008-03-24 21:52:00,100.72,100.725,100.71,100.72,110800000.0
2008-03-24 21:53:00,100.72,100.82,100.72,100.8,104200000.0
2008-03-24 21:54:00,100.8,100.8,100.785,100.795,97500000.0
2008-03-24 21:55:00,100.795,100.8,100.785,100.785,142500000.0
2008-03-24 21:56:00,100.785,100.79,100.785,100.79,175100000.0
2008-03-24 21:57:00,100.79,100.81,100.79,100.8,82200000.0
2008-03-24 21:58:00,100.8,100.81,100.8,100.8,57600000.0
2008-03-24 21:59:00,100.8,100.8,100.775,100.775,92700000.0
2008-03-24 22:00:00,100.775,100.79,100.775,100.785,81000000.0
2008-03-24 22:01:00,100.785,100.79,100.78,100.79,81400000.0
2008-03-24 22:02:00,100.79,100.79,100.76,100.775,81400000.0
2008-03-24 22:03:00,100.775,100.775,100.745,100.75,98300000.0
2008-03-24 22:04:00,100.75,100.75,100.735,100.735,96600000.0
2008-03-24 22:05:00,100.735,100.75,100.73,100.735,103700000.0
2008-03-24 22:06:00,100.735,100.735,100.72,100.725,82900000.0
2008-03-24 22:07:00,100.725,100.73,100.72,100.72,46300000.0
2008-03-24 22:08:00,100.73,100.73,100.72,100.72,82200000.0
2008-03-24 22:09:00,100.72,100.725,100.71,100.715,53200000.0
2008-03-24 22:10:00,100.715,100.72,100.71,100.715,101700000.0
2008-03-24 22:11:00,100.715,100.715,100.715,100.715,76800000.0
2008-03-24 22:12:00,100.715,100.73,100.71,100.72,100400000.0
2008-03-24 22:13:00,100.72,100.72,100.7,100.71,118700000.0
2008-03-24 22:14:00,100.71,100.715,100.67,100.67,105000000.0
2008-03-24 22:15:00,100.67,100.67,100.66,100.66,111200000.0
2008-03-24 22:16:00,100.66,100.67,100.66,100.66,121400000.0
2008-03-24 22:17:00,100.66,100.705,100.66,100.7,105200000.0
2008-03-24 22:18:00,100.7,100.735,100.7,100.73,99600000.0
2008-03-24 22:19:00,100.73,100.74,100.73,100.735,57400000.0
2008-03-24 22:20:00,100.735,100.74,100.73,100.73,107700000.0
2008-03-24 22:21:00,100.73,100.74,100.73,100.73,80100000.0
2008-03-24 22:22:00,100.73,100.73,100.705,100.71,145100000.0
2008-03-24 22:23:00,100.71,100.72,100.685,100.69,129900000.0
2008-03-24 22:24:00,100.69,100.69,100.685,100.685,413500000.0
2008-03-24 22:25:00,100.685,100.7,100.685,100.69,193300000.0
2008-03-24 22:26:00,100.69,100.71,100.69,100.695,89600000.0
2008-03-24 22:27:00,100.695,100.72,100.695,100.71,92600000.0
2008-03-24 22:28:00,100.71,100.71,100.71,100.71,75200000.0
2008-03-24 22:29:00,100.71,100.71,100.705,100.705,75200000.0
2008-03-24 22:30:00,100.705,100.715,100.705,100.71,76000000.0
2008-03-24 22:31:00,100.71,100.72,100.71,100.72,83500000.0
2008-03-24 22:32:00,100.725,100.735,100.71,100.735,78400000.0
2008-03-24 22:33:00,100.735,100.76,100.73,100.76,86000000.0
2008-03-24 22:34:00,100.76,100.77,100.755,100.77,62400000.0
2008-03-24 22:35:00,100.77,100.77,100.77,100.77,97400000.0
2008-03-24 22:36:00,100.77,100.77,100.76,100.76,100600000.0
2008-03-24 22:37:00,100.76,100.77,100.72,100.745,74000000.0
2008-03-24 22:38:00,100.745,100.75,100.73,100.735,90900000.0
2008-03-24 22:39:00,100.735,100.745,100.73,100.745,95400000.0
2008-03-24 22:40:00,100.745,100.745,100.74,100.74,87200000.0
2008-03-24 22:41:00,100.74,100.745,100.715,100.73,84300000.0
2008-03-24 22:42:00,100.73,100.735,100.72,100.73,80500000.0
2008-03-24 22:43:00,100.73,100.73,100.72,100.725,292800000.0
2008-03-24 22:44:00,100.725,100.735,100.715,100.73,161800000.0
2008-03-24 22:45:00,100.73,100.745,100.72,100.735,171800000.0
2008-03-24 22:46:00,100.735,100.74,100.73,100.73,88600000.0
2008-03-24 22:47:00,100.73,100.74,100.715,100.73,175400000.0
2008-03-24 22:48:00,100.73,100.74,100.725,100.735,281400000.0
2008-03-24 22:49:00,100.735,100.74,100.71,100.74,100100000.0
2008-03-24 22:50:00,100.74,100.74,100.73,100.73,77200000.0
2008-03-24 22:51:00,100.73,100.735,100.715,100.72,83000000.0
2008-03-24 22:52:00,100.72,100.735,100.72,100.73,78900000.0
2008-03-24 22:53:00,100.725,100.735,100.72,100.735,79600000.0
2008-03-24 22:54:00,100.735,100.745,100.735,100.74,84800000.0
2008-03-24 22:55:00,100.74,100.74,100.725,100.74,111600000.0
2008-03-24 22:56:00,100.74,100.74,100.73,100.73,41000000.0
2008-03-24 22:57:00,100.73,100.74,100.73,100.73,70200000.0
2008-03-24 22:58:00,100.73,100.74,100.73,100.73,103600000.0
2008-03-24 22:59:00,100.73,100.73,100.73,100.73,108000000.0
2008-03-24 23:00:00,100.73,100.73,100.71,100.72,1332000000.0
2008-03-24 23:01:00,100.72,100.72,100.7,100.71,1256000000.0
2008-03-24 23:02:00,100.71,100.71,100.71,100.71,1432000000.0
2008-03-24 23:03:00,100.71,100.72,100.71,100.72,753200000.0
2008-03-24 23:04:00,100.72,100.74,100.72,100.74,756200000.0
2008-03-24 23:05:00,100.74,100.74,100.69,100.73,999600000.0
2008-03-24 23:06:00,100.73,100.73,100.73,100.73,680300000.0
2008-03-24 23:07:00,100.73,100.74,100.73,100.73,705800000.0
2008-03-24 23:08:00,100.73,100.73,100.73,100.73,403800000.0
2008-03-24 23:09:00,100.73,100.73,100.73,100.73,36600000.0
2008-03-24 23:10:00,100.73,100.74,100.73,100.73,621700000.0
2008-03-24 23:11:00,100.73,100.74,100.73,100.735,697300000.0
2008-03-24 23:12:00,100.735,100.74,100.73,100.73,652500000.0
2008-03-24 23:13:00,100.73,100.73,100.73,100.73,787200000.0
2008-03-24 23:14:00,100.73,100.73,100.69,100.72,778300000.0
2008-03-24 23:15:00,100.72,100.73,100.72,100.73,830200000.0
2008-03-24 23:16:00,100.73,100.73,100.72,100.73,173300000.0
2008-03-24 23:17:00,100.73,100.73,100.72,100.72,170000000.0
2008-03-24 23:18:00,100.72,100.72,100.72,100.72,232900000.0
2008-03-24 23:19:00,100.72,100.72,100.71,100.72,317400000.0
2008-03-24 23:20:00,100.72,100.72,100.675,100.7,652300000.0
2008-03-24 23:21:00,100.7,100.71,100.7,100.71,792300000.0
2008-03-24 23:22:00,100.71,100.71,100.675,100.71,701700000.0
2008-03-24 23:23:00,100.71,100.71,100.71,100.71,1055600000.0
2008-03-24 23:24:00,100.71,100.74,100.71,100.72,897000000.0
2008-03-24 23:25:00,100.72,100.74,100.72,100.74,804200000.0
2008-03-24 23:26:00,100.74,100.74,100.74,100.74,779000000.0
2008-03-24 23:27:00,100.74,100.74,100.74,100.74,762600000.0
2008-03-24 23:28:00,100.74,100.75,100.74,100.74,1230200000.0
2008-03-24 23:29:00,100.74,100.74,100.74,100.74,407700000.0
2008-03-24 23:30:00,100.74,100.74,100.72,100.72,929000000.0
2008-03-24 23:31:00,100.72,100.735,100.72,100.735,151800000.0
2008-03-24 23:32:00,100.735,100.735,100.735,100.735,73600000.0
2008-03-24 23:33:00,100.735,100.735,100.695,100.695,398800000.0
2008-03-24 23:34:00,100.7,100.7,100.65,100.68,859000000.0
2008-03-24 23:35:00,100.68,100.68,100.67,100.675,264100000.0
2008-03-24 23:36:00,100.675,100.675,100.67,100.67,631100000.0
2008-03-24 23:37:00,100.67,100.69,100.65,100.65,1806100000.0
2008-03-24 23:38:00,100.65,100.65,100.65,100.65,2037200000.0
2008-03-24 23:39:00,100.65,100.7,100.65,100.68,1834599984.0
2008-03-24 23:40:00,100.74,100.76,100.73,100.73,2072299995.0
2008-03-24 23:41:00,100.68,100.71,100.65,100.69,2072299995.0
2008-03-24 23:42:00,100.71,100.72,100.71,100.71,1452200000.0
2008-03-24 23:43:00,100.65,100.67,100.65,100.655,1452200000.0
2008-03-24 23:44:00,100.655,100.665,100.655,100.66,1683400000.0
2008-03-24 23:45:00,100.66,100.67,100.66,100.66,1979100000.0
2008-03-24 23:46:00,100.73,100.74,100.72,100.73,1790400000.0
2008-03-24 23:47:00,100.74,100.75,100.74,100.74,1790400000.0
2008-03-24 23:48:00,100.66,100.67,100.66,100.66,1790400000.0
2008-03-24 23:49:00,100.66,100.66,100.64,100.64,1477300000.0
2008-03-24 23:50:00,100.64,100.64,100.63,100.63,1578000000.0
2008-03-24 23:51:00,100.63,100.63,100.6,100.61,846800000.0
2008-03-24 23:52:00,100.61,100.61,100.57,100.6,1965900006.0
2008-03-24 23:53:00,100.6,100.6,100.55,100.55,2057600001.0
2008-03-24 23:54:00,100.71,100.71,100.71,100.71,1618400021.0
2008-03-24 23:55:00,100.56,100.56,100.55,100.555,1618400021.0
2008-03-24 23:56:00,100.555,100.565,100.555,100.56,1631000000.0
2008-03-24 23:57:00,100.56,100.58,100.56,100.58,1200200000.0
2008-03-24 23:58:00,100.58,100.58,100.56,100.56,1507700000.0
2008-03-24 23:59:00,100.56,100.56,100.55,100.55,1353600000.0
2008-03-25 00:00:00,100.69,100.69,100.69,100.69,2137699998.0
2008-03-25 00:01:00,100.55,100.56,100.53,100.54,2137699998.0
2008-03-25 00:02:00,100.69,100.7,100.66,100.66,968499996.0
2008-03-25 00:03:00,100.54,100.57,100.54,100.57,968499996.0
2008-03-25 00:04:00,100.57,100.57,100.55,100.55,953500002.0
2008-03-25 00:05:00,100.55,100.56,100.55,100.55,1868300077.0
2008-03-25 00:06:00,100.55,100.57,100.545,100.57,1223500022.0
2008-03-25 00:07:00,100.57,100.575,100.53,100.54,1561400002.0
2008-03-25 00:09:00,100.545,100.56,100.54,100.55,881100000.0
2008-03-25 00:10:00,100.55,100.58,100.55,100.57,1648499999.0
2008-03-25 00:11:00,100.57,100.57,100.56,100.56,692400000.0
2008-03-25 00:12:00,100.56,100.56,100.56,100.56,1738300000.0
2008-03-25 00:13:00,100.56,100.61,100.56,100.6,685599994.0
2008-03-25 00:14:00,100.6,100.6,100.585,100.585,136700000.0
2008-03-25 00:15:00,100.585,100.61,100.58,100.585,713800000.0
2008-03-25 00:16:00,100.585,100.68,100.57,100.65,1113100000.0
2008-03-25 00:17:00,100.75,100.75,100.75,100.75,2051899998.0
2008-03-25 00:18:00,100.6,100.61,100.6,100.61,2051899998.0
2008-03-25 00:19:00,100.62,100.63,100.62,100.63,655000000.0
2008-03-25 00:20:00,100.63,100.65,100.59,100.59,1393400000.0
2008-03-25 00:22:00,100.77,100.77,100.74,100.75,1155500000.0
2008-03-25 00:23:00,100.74,100.75,100.72,100.72,1155500000.0
2008-03-25 00:24:00,100.71,100.73,100.71,100.71,1155500000.0
2008-03-25 00:25:00,100.72,100.73,100.72,100.73,1155500000.0
2008-03-25 00:26:00,100.62,100.63,100.62,100.63,1155500000.0
2008-03-25 00:27:00,100.63,100.645,100.63,100.645,46400000.0
2008-03-25 00:28:00,100.645,100.66,100.64,100.65,1458300000.0
2008-03-25 00:29:00,100.65,100.655,100.65,100.65,1605500000.0
2008-03-25 00:30:00,100.65,100.65,100.64,100.645,1309000000.0
2008-03-25 00:31:00,100.7,100.71,100.7,100.7,1537200000.0
2008-03-25 00:32:00,100.665,100.7,100.65,100.65,1537200000.0
2008-03-25 00:33:00,100.65,100.69,100.65,100.66,1655100000.0
2008-03-25 00:34:00,100.66,100.67,100.65,100.67,870600000.0
2008-03-25 00:35:00,100.67,100.7,100.66,100.68,1820799996.0
2008-03-25 00:36:00,100.7,100.7,100.7,100.7,995100002.0
2008-03-25 00:37:00,100.675,100.695,100.67,100.695,995100002.0
2008-03-25 00:38:00,100.69,100.71,100.68,100.7,1654300010.0
2008-03-25 00:39:00,100.69,100.73,100.69,100.73,1654300010.0
2008-03-25 00:40:00,100.73,100.755,100.73,100.73,1041100000.0
2008-03-25 00:41:00,100.73,100.73,100.72,100.72,1425500000.0
2008-03-25 00:42:00,100.72,100.72,100.71,100.71,1047200000.0
2008-03-25 00:43:00,100.71,100.71,100.71,100.71,885800000.0
2008-03-25 00:44:00,100.76,100.78,100.76,100.77,1808300011.0
2008-03-25 00:45:00,100.72,100.74,100.72,100.73,1808300011.0
2008-03-25 00:46:00,100.73,100.735,100.72,100.735,1146800007.0
2008-03-25 00:47:00,100.735,100.735,100.72,100.72,378799988.0
2008-03-25 00:48:00,100.73,100.75,100.73,100.75,1998299998.0
2008-03-25 00:49:00,100.74,100.75,100.74,100.75,1998299998.0
2008-03-25 00:50:00,100.76,100.76,100.73,100.73,1998299998.0
2008-03-25 00:51:00,100.74,100.74,100.73,100.73,1998299998.0
2008-03-25 00:52:00,100.74,100.75,100.73,100.74,1998299998.0
2008-03-25 00:53:00,100.75,100.75,100.74,100.74,1998299998.0
2008-03-25 00:54:00,100.73,100.75,100.73,100.75,1998299998.0
2008-03-25 00:55:00,100.71,100.71,100.68,100.69,1998299998.0
2008-03-25 00:56:00,100.69,100.7,100.69,100.69,1851499999.0
2008-03-25 00:57:00,100.78,100.79,100.76,100.76,2060400003.0
2008-03-25 00:58:00,100.7,100.7,100.68,100.69,2060400003.0
2008-03-25 00:59:00,100.69,100.7,100.68,100.685,1895599986.0
2008-03-25 01:00:00,100.685,100.7,100.685,100.69,1846100001.0
2008-03-25 01:01:00,100.71,100.71,100.66,100.67,1759600000.0
2008-03-25 01:02:00,100.68,100.7,100.66,100.66,1759600000.0
2008-03-25 01:03:00,100.67,100.67,100.64,100.64,1580900006.0
2008-03-25 01:04:00,100.65,100.67,100.65,100.67,1580900006.0
2008-03-25 01:05:00,100.66,100.67,100.65,100.65,1580900006.0
2008-03-25 01:06:00,100.64,100.64,100.63,100.64,1580900006.0
2008-03-25 01:07:00,100.66,100.66,100.66,100.66,1580900006.0
2008-03-25 01:08:00,100.65,100.66,100.65,100.66,1580900006.0
2008-03-25 01:09:00,100.68,100.7,100.66,100.685,1580900006.0
2008-03-25 01:10:00,100.67,100.67,100.64,100.64,1696000000.0
2008-03-25 01:11:00,100.65,100.67,100.65,100.66,1696000000.0
2008-03-25 01:12:00,100.76,100.78,100.75,100.78,1696000000.0
2008-03-25 01:13:00,100.78,100.79,100.77,100.78,837200000.0
2008-03-25 01:14:00,100.78,100.78,100.75,100.76,1927400000.0
2008-03-25 01:15:00,100.76,100.76,100.75,100.76,1210800000.0
2008-03-25 01:16:00,100.76,100.76,100.75,100.75,838000000.0
2008-03-25 01:17:00,100.75,100.75,100.75,100.75,864800000.0
2008-03-25 01:18:00,100.75,100.76,100.74,100.75,867400000.0
2008-03-25 01:19:00,100.76,100.76,100.75,100.75,1325600000.0
2008-03-25 01:20:00,100.75,100.76,100.75,100.76,1372400000.0
2008-03-25 01:21:00,100.76,100.76,100.76,100.76,1239700000.0
2008-03-25 01:22:00,100.76,100.76,100.74,100.745,1193200000.0
2008-03-25 01:23:00,100.745,100.75,100.71,100.71,736000000.0
2008-03-25 01:24:00,100.71,100.72,100.7,100.72,798300000.0
2008-03-25 01:25:00,100.72,100.72,100.71,100.72,817600000.0
2008-03-25 01:26:00,100.72,100.72,100.71,100.71,1286400000.0
2008-03-25 01:27:00,100.71,100.73,100.71,100.73,1531800000.0
2008-03-25 01:28:00,100.73,100.73,100.72,100.72,1599300000.0
2008-03-25 01:29:00,100.72,100.72,100.72,100.72,1806600000.0
2008-03-25 01:30:00,100.75,100.77,100.75,100.75,2102099999.0
2008-03-25 01:31:00,100.74,100.74,100.73,100.74,2102099999.0
2008-03-25 01:32:00,100.685,100.71,100.685,100.7,2102099999.0
2008-03-25 01:33:00,100.7,100.72,100.7,100.71,1508200000.0
2008-03-25 01:34:00,100.73,100.74,100.72,100.72,2054400000.0
2008-03-25 01:35:00,100.7,100.71,100.7,100.71,2054400000.0
2008-03-25 01:36:00,100.71,100.71,100.69,100.69,1804600000.0
2008-03-25 01:37:00,100.68,100.7,100.67,100.69,2010800000.0
2008-03-25 01:38:00,100.69,100.71,100.675,100.69,2010800000.0
2008-03-25 01:39:00,100.69,100.72,100.69,100.71,2046900000.0
2008-03-25 01:40:00,100.71,100.72,100.71,100.72,2075400000.0
2008-03-25 01:41:00,100.72,100.72,100.71,100.71,1979600000.0
2008-03-25 01:42:00,100.71,100.74,100.71,100.74,1806500000.0
2008-03-25 01:43:00,100.74,100.76,100.74,100.76,2049199999.0
2008-03-25 01:44:00,100.76,100.78,100.76,100.77,1515799999.0
2008-03-25 01:45:00,100.77,100.77,100.74,100.76,1595799998.0
2008-03-25 01:46:00,100.76,100.76,100.72,100.74,1766200000.0
2008-03-25 01:47:00,100.74,100.74,100.72,100.73,1468400000.0
2008-03-25 01:48:00,100.73,100.75,100.73,100.74,1111299999.0
2008-03-25 01:49:00,100.71,100.71,100.7,100.7,2008899999.0
2008-03-25 01:50:00,100.69,100.69,100.68,100.68,2008899999.0
2008-03-25 01:51:00,100.69,100.69,100.68,100.68,2008899999.0
2008-03-25 01:52:00,100.7,100.7,100.67,100.69,2008899999.0
2008-03-25 01:53:00,100.73,100.75,100.73,100.74,2008899999.0
2008-03-25 01:54:00,100.74,100.74,100.73,100.74,1245900000.0
2008-03-25 01:55:00,100.74,100.76,100.74,100.75,1093000003.0
2008-03-25 01:56:00,100.75,100.78,100.75,100.77,891000000.0
2008-03-25 01:57:00,100.69,100.7,100.68,100.68,1961000000.0
2008-03-25 01:58:00,100.76,100.76,100.75,100.75,1961000000.0
2008-03-25 01:59:00,100.75,100.75,100.75,100.75,1741400000.0
2008-03-25 02:00:00,100.75,100.76,100.71,100.71,1774499991.0
2008-03-25 02:01:00,100.71,100.71,100.65,100.66,1783500000.0
2008-03-25 02:02:00,100.66,100.69,100.66,100.67,1569800000.0
2008-03-25 02:03:00,100.67,100.67,100.625,100.63,1413600001.0
2008-03-25 02:04:00,100.64,100.67,100.635,100.66,1823400000.0
2008-03-25 02:05:00,100.66,100.66,100.64,100.64,1341100002.0
2008-03-25 02:06:00,100.64,100.65,100.61,100.64,2015800024.0
2008-03-25 02:07:00,100.64,100.67,100.64,100.67,1856200000.0
2008-03-25 02:08:00,100.67,100.67,100.65,100.67,1674300000.0
2008-03-25 02:09:00,100.75,100.8,100.75,100.8,1671599984.0
2008-03-25 02:10:00,100.66,100.67,100.64,100.64,1671599984.0
2008-03-25 02:11:00,100.64,100.67,100.64,100.67,1995799955.0
2008-03-25 02:12:00,100.67,100.67,100.67,100.67,1293800000.0
2008-03-25 02:13:00,100.67,100.67,100.67,100.67,1462500000.0
2008-03-25 02:14:00,100.67,100.705,100.67,100.69,1887099983.0
2008-03-25 02:15:00,100.69,100.72,100.68,100.72,2032500000.0
2008-03-25 02:16:00,100.72,100.73,100.69,100.72,1600100004.0
2008-03-25 02:17:00,100.72,100.73,100.71,100.73,1886899994.0
2008-03-25 02:18:00,100.73,100.75,100.72,100.72,1571300001.0
2008-03-25 02:19:00,100.72,100.75,100.71,100.73,1832900000.0
2008-03-25 02:20:00,100.73,100.75,100.72,100.72,2020900000.0
2008-03-25 02:21:00,100.72,100.75,100.72,100.74,1894000001.0
2008-03-25 02:22:00,100.74,100.74,100.73,100.74,1206500000.0
2008-03-25 02:23:00,100.74,100.74,100.72,100.73,1155900002.0
2008-03-25 02:24:00,100.73,100.75,100.73,100.75,1619499998.0
2008-03-25 02:25:00,100.75,100.75,100.73,100.73,2101400007.0
2008-03-25 02:26:00,100.93,100.96,100.93,100.96,1604400004.0
2008-03-25 02:27:00,100.75,100.76,100.73,100.73,1604400004.0
2008-03-25 02:28:00,100.73,100.74,100.73,100.74,1259200000.0
2008-03-25 02:29:00,100.74,100.76,100.74,100.75,2011100001.0
2008-03-25 02:30:00,100.75,100.77,100.74,100.74,1930500000.0
2008-03-25 02:31:00,100.74,100.75,100.73,100.75,1742600007.0
2008-03-25 02:32:00,100.75,100.75,100.75,100.75,1038000000.0
2008-03-25 02:33:00,100.75,100.75,100.73,100.73,1005000000.0
2008-03-25 02:34:00,100.73,100.74,100.72,100.72,1851300000.0
2008-03-25 02:35:00,100.95,100.97,100.95,100.96,1702100000.0
2008-03-25 02:36:00,100.7,100.7,100.67,100.67,1702100000.0
2008-03-25 02:37:00,100.67,100.7,100.66,100.68,1753400003.0
2008-03-25 02:38:00,100.96,100.96,100.95,100.95,1014450000.0
2008-03-25 02:39:00,100.69,100.7,100.685,100.7,1014450000.0
2008-03-25 02:40:00,100.7,100.72,100.7,100.71,1553000000.0
2008-03-25 02:41:00,100.71,100.72,100.68,100.7,1950900000.0
2008-03-25 02:42:00,100.92,100.92,100.87,100.89,1742300000.0
2008-03-25 02:43:00,100.88,100.88,100.87,100.88,1742300000.0
2008-03-25 02:44:00,100.72,100.72,100.69,100.7,1742300000.0
2008-03-25 02:45:00,100.7,100.7,100.69,100.69,1810800000.0
2008-03-25 02:46:00,100.69,100.7,100.69,100.7,1498700000.0
2008-03-25 02:47:00,100.7,100.7,100.69,100.69,1260500000.0
2008-03-25 02:48:00,100.69,100.71,100.69,100.7,1723900001.0
2008-03-25 02:49:00,100.7,100.71,100.7,100.7,1815200000.0
2008-03-25 02:50:00,100.7,100.7,100.69,100.69,1451500000.0
2008-03-25 02:51:00,100.69,100.69,100.68,100.69,1379100000.0
2008-03-25 02:52:00,100.69,100.69,100.67,100.69,1531999999.0
2008-03-25 02:53:00,100.69,100.7,100.68,100.7,1556899999.0
2008-03-25 02:54:00,100.7,100.73,100.7,100.7,1483499995.0
2008-03-25 02:55:00,100.7,100.7,100.67,100.7,1494600000.0
2008-03-25 02:56:00,100.7,100.7,100.68,100.68,2008900000.0
2008-03-25 02:57:00,100.68,100.7,100.68,100.69,1327900001.0
2008-03-25 02:58:00,100.69,100.7,100.68,100.68,1974600002.0
2008-03-25 02:59:00,100.77,100.8,100.74,100.79,1853900000.0
2008-03-25 03:00:00,100.68,100.71,100.67,100.7,1853900000.0
2008-03-25 03:01:00,100.7,100.7,100.69,100.695,1391900000.0
2008-03-25 03:02:00,100.695,100.74,100.69,100.72,1422400000.0
2008-03-25 03:03:00,100.72,100.78,100.72,100.74,1364500001.0
2008-03-25 03:04:00,100.74,100.755,100.74,100.75,1424100002.0
2008-03-25 03:05:00,100.75,100.76,100.74,100.75,1446400000.0
2008-03-25 03:06:00,100.75,100.78,100.75,100.775,1234399999.0
2008-03-25 03:07:00,100.775,100.79,100.77,100.78,853299999.0
2008-03-25 03:08:00,100.78,100.78,100.76,100.77,1082199999.0
2008-03-25 03:09:00,100.77,100.8,100.76,100.8,1670500000.0
2008-03-25 03:10:00,100.8,100.81,100.75,100.78,1182000000.0
2008-03-25 03:11:00,100.78,100.78,100.77,100.77,1087200000.0
2008-03-25 03:12:00,100.77,100.78,100.75,100.76,1335700000.0
2008-03-25 03:13:00,100.76,100.77,100.75,100.75,1282600000.0
2008-03-25 03:14:00,100.75,100.77,100.73,100.77,605000000.0
2008-03-25 03:15:00,100.77,100.77,100.77,100.77,672100000.0
2008-03-25 03:16:00,100.77,100.79,100.77,100.79,602700000.0
2008-03-25 03:17:00,100.79,100.83,100.79,100.82,965400000.0
2008-03-25 03:18:00,100.82,100.93,100.82,100.9,1312600000.0
2008-03-25 03:19:00,100.9,100.93,100.9,100.93,1429600002.0
2008-03-25 03:20:00,100.93,100.94,100.91,100.92,1394000017.0
2008-03-25 03:21:00,100.92,100.93,100.9,100.91,1229400000.0
2008-03-25 03:22:00,100.91,100.92,100.9,100.91,1278900000.0
2008-03-25 03:23:00,100.91,100.91,100.89,100.9,1260800000.0
2008-03-25 03:24:00,100.89,100.93,100.89,100.92,1286800000.0
2008-03-25 03:25:00,100.92,100.95,100.92,100.94,1152100000.0
2008-03-25 03:26:00,100.93,100.97,100.93,100.955,1254700000.0
2008-03-25 03:27:00,100.95,100.96,100.94,100.96,1409799998.0
2008-03-25 03:28:00,100.96,100.97,100.95,100.95,1416799987.0
2008-03-25 03:29:00,100.95,100.95,100.93,100.95,1323600000.0
2008-03-25 03:30:00,100.95,100.99,100.95,100.99,2043900002.0
2008-03-25 03:31:00,100.99,101.02,100.98,101.01,1379400002.0
2008-03-25 03:32:00,100.53,100.53,100.41,100.41,1863599999.0
2008-03-25 03:33:00,100.43,100.45,100.35,100.44,1863599999.0
2008-03-25 03:34:00,101.0,101.0,100.96,100.96,1863599999.0
2008-03-25 03:35:00,100.96,100.97,100.95,100.96,2026800000.0
2008-03-25 03:36:00,100.96,100.96,100.92,100.93,1608899999.0
2008-03-25 03:37:00,100.93,100.96,100.93,100.96,1145099996.0
2008-03-25 03:38:00,100.96,100.96,100.94,100.94,1765700001.0
2008-03-25 03:39:00,100.57,100.57,100.55,100.56,1494000008.0
2008-03-25 03:40:00,100.89,100.93,100.885,100.925,1494000008.0
2008-03-25 03:41:00,100.57,100.6,100.56,100.6,2016599956.0
2008-03-25 03:42:00,100.92,100.92,100.87,100.89,2016599956.0
2008-03-25 03:43:00,100.89,100.89,100.865,100.88,1445600000.0
2008-03-25 03:44:00,100.88,100.9,100.87,100.88,1972400001.0
2008-03-25 03:45:00,100.88,100.89,100.88,100.89,1775300001.0
2008-03-25 03:46:00,100.59,100.6,100.56,100.56,2001800000.0
2008-03-25 03:47:00,100.88,100.89,100.88,100.88,2001800000.0
2008-03-25 03:48:00,100.56,100.56,100.56,100.56,1268100000.0
2008-03-25 03:49:00,100.91,100.92,100.91,100.92,1268100000.0
2008-03-25 03:50:00,100.92,100.92,100.91,100.92,1503300001.0
2008-03-25 03:51:00,100.54,100.55,100.52,100.53,1969599974.0
2008-03-25 03:52:00,100.92,100.92,100.86,100.86,1969599974.0
2008-03-25 03:53:00,100.86,100.86,100.84,100.84,1642900010.0
2008-03-25 03:54:00,100.84,100.84,100.81,100.84,1269800000.0
2008-03-25 03:55:00,100.84,100.85,100.83,100.84,1675900001.0
2008-03-25 03:56:00,100.84,100.85,100.81,100.82,1279700000.0
2008-03-25 03:57:00,100.82,100.83,100.82,100.82,1471800000.0
2008-03-25 03:58:00,100.82,100.82,100.77,100.77,1437500000.0
2008-03-25 03:59:00,100.77,100.81,100.73,100.81,864500000.0
2008-03-25 04:00:00,100.8,100.8,100.76,100.76,1363300000.0
2008-03-25 04:01:00,100.76,100.79,100.74,100.78,1226500000.0
2008-03-25 04:02:00,100.78,100.8,100.78,100.8,1290100000.0
2008-03-25 04:03:00,100.8,100.82,100.8,100.8,1071600000.0
2008-03-25 04:04:00,100.8,100.81,100.78,100.79,901200000.0
2008-03-25 04:05:00,100.79,100.79,100.77,100.78,811000000.0
2008-03-25 04:06:00,100.78,100.8,100.78,100.795,765100000.0
2008-03-25 04:07:00,100.795,100.81,100.785,100.785,539000000.0
2008-03-25 04:08:00,100.785,100.785,100.74,100.76,672800000.0
2008-03-25 04:09:00,100.76,100.76,100.75,100.76,1249500000.0
2008-03-25 04:10:00,100.76,100.79,100.76,100.78,1057900000.0
2008-03-25 04:11:00,100.78,100.78,100.77,100.77,1139000000.0
2008-03-25 04:12:00,100.77,100.78,100.77,100.77,897900000.0
2008-03-25 04:13:00,100.77,100.8,100.77,100.785,780900000.0
2008-03-25 04:14:00,100.785,100.785,100.78,100.78,904800000.0
2008-03-25 04:15:00,100.78,100.79,100.78,100.785,880800000.0
2008-03-25 04:16:00,100.785,100.8,100.78,100.78,566000000.0
2008-03-25 04:17:00,100.78,100.79,100.78,100.79,894200000.0
2008-03-25 04:18:00,100.79,100.8,100.78,100.79,940000000.0
2008-03-25 04:19:00,100.79,100.8,100.78,100.78,869400000.0
2008-03-25 04:20:00,100.78,100.79,100.78,100.79,1353600000.0
2008-03-25 04:21:00,100.79,100.8,100.77,100.8,984450000.0
2008-03-25 04:22:00,100.78,100.78,100.75,100.77,1457600000.0
2008-03-25 04:23:00,100.77,100.77,100.71,100.73,839300000.0
2008-03-25 04:24:00,100.73,100.735,100.68,100.68,810900000.0
2008-03-25 04:25:00,100.68,100.72,100.68,100.72,762900000.0
2008-03-25 04:26:00,100.71,100.725,100.69,100.7,640900000.0
2008-03-25 04:27:00,100.7,100.71,100.61,100.61,859900000.0
2008-03-25 04:28:00,100.61,100.63,100.58,100.6,840900000.0
2008-03-25 04:29:00,100.6,100.63,100.59,100.59,867200000.0
2008-03-25 04:30:00,100.59,100.6,100.56,100.57,1010700000.0
2008-03-25 04:31:00,100.57,100.59,100.56,100.56,858800000.0
2008-03-25 04:32:00,100.56,100.56,100.42,100.42,821650000.0
2008-03-25 04:33:00,100.42,100.445,100.355,100.445,575900000.0
2008-03-25 04:34:00,100.445,100.52,100.435,100.52,492700000.0
2008-03-25 04:35:00,100.52,100.525,100.475,100.515,165400000.0
2008-03-25 04:36:00,100.515,100.53,100.515,100.52,746100000.0
2008-03-25 04:37:00,100.52,100.52,100.51,100.52,905500000.0
2008-03-25 04:38:00,100.52,100.57,100.52,100.56,1881300000.0
2008-03-25 04:39:00,100.36,100.36,100.36,100.36,1393300000.0
2008-03-25 04:40:00,100.56,100.57,100.55,100.57,1393300000.0
2008-03-25 04:41:00,100.57,100.605,100.555,100.605,768800000.0
2008-03-25 04:42:00,100.605,100.61,100.585,100.59,566100000.0
2008-03-25 04:43:00,100.59,100.6,100.58,100.6,829200000.0
2008-03-25 04:44:00,100.6,100.6,100.58,100.59,939700000.0
2008-03-25 04:45:00,100.59,100.6,100.58,100.59,908400000.0
2008-03-25 04:46:00,100.59,100.605,100.56,100.56,737500000.0
2008-03-25 04:47:00,100.56,100.58,100.56,100.56,892900000.0
2008-03-25 04:48:00,100.56,100.58,100.56,100.58,987500000.0
2008-03-25 04:49:00,100.58,100.58,100.57,100.57,959800000.0
2008-03-25 04:50:00,100.57,100.57,100.515,100.53,916800000.0
2008-03-25 04:51:00,100.53,100.54,100.515,100.53,940600000.0
2008-03-25 04:52:00,100.53,100.55,100.52,100.52,932700000.0
2008-03-25 04:53:00,100.52,100.52,100.405,100.43,850100000.0
2008-03-25 04:54:00,100.43,100.435,100.35,100.38,339700000.0
2008-03-25 04:55:00,100.38,100.38,100.295,100.31,531600000.0
2008-03-25 04:56:00,100.315,100.32,100.29,100.305,994200000.0
2008-03-25 04:57:00,100.305,100.325,100.285,100.315,1313000007.0
2008-03-25 04:58:00,100.32,100.4,100.31,100.355,488300000.0
2008-03-25 04:59:00,100.355,100.39,100.35,100.39,827800000.0
2008-03-25 05:00:00,100.39,100.43,100.38,100.43,912200000.0
2008-03-25 05:01:00,100.43,100.46,100.425,100.425,1300800000.0
2008-03-25 05:02:00,100.425,100.44,100.42,100.43,1088600000.0
2008-03-25 05:03:00,100.43,100.43,100.4,100.42,958900000.0
2008-03-25 05:04:00,100.42,100.44,100.4,100.405,450100000.0
2008-03-25 05:05:00,100.405,100.43,100.405,100.42,631700000.0
2008-03-25 05:06:00,100.42,100.46,100.42,100.46,790600000.0
2008-03-25 05:07:00,100.46,100.54,100.46,100.48,725500000.0
2008-03-25 05:08:00,100.485,100.53,100.485,100.51,637300000.0
2008-03-25 05:09:00,100.515,100.515,100.475,100.49,726400000.0
2008-03-25 05:10:00,100.49,100.5,100.49,100.49,990800000.0
2008-03-25 05:11:00,100.49,100.5,100.48,100.495,975900000.0
2008-03-25 05:12:00,100.495,100.5,100.49,100.49,747000000.0
2008-03-25 05:13:00,100.49,100.5,100.48,100.48,1060800000.0
2008-03-25 05:14:00,100.48,100.48,100.46,100.465,859800000.0
2008-03-25 05:15:00,100.465,100.47,100.42,100.42,584200000.0
2008-03-25 05:16:00,100.42,100.42,100.38,100.39,644600000.0
2008-03-25 05:17:00,100.39,100.39,100.315,100.33,406500000.0
2008-03-25 05:18:00,100.33,100.33,100.26,100.285,1132400000.0
2008-03-25 05:19:00,100.28,100.3,100.26,100.26,1131180000.0
2008-03-25 05:20:00,100.26,100.27,100.26,100.26,1512999998.0
2008-03-25 05:21:00,100.265,100.27,100.18,100.22,1123700001.0
2008-03-25 05:22:00,100.21,100.24,100.2,100.24,1089000000.0
2008-03-25 05:23:00,100.24,100.24,100.21,100.23,1446800000.0
2008-03-25 05:24:00,100.23,100.27,100.225,100.27,946700000.0
2008-03-25 05:25:00,100.25,100.3,100.25,100.3,1621700000.0
2008-03-25 05:26:00,100.3,100.3,100.29,100.3,949600000.0
2008-03-25 05:27:00,100.3,100.37,100.3,100.36,1584500000.0
2008-03-25 05:28:00,100.36,100.41,100.355,100.4,1040500000.0
2008-03-25 05:29:00,100.4,100.43,100.38,100.38,879000000.0
2008-03-25 05:30:00,100.38,100.38,100.36,100.37,927500000.0
2008-03-25 05:31:00,100.37,100.37,100.35,100.35,717200000.0
2008-03-25 05:32:00,100.35,100.35,100.32,100.33,911800000.0
2008-03-25 05:33:00,100.33,100.34,100.32,100.33,763200000.0
2008-03-25 05:34:00,100.33,100.355,100.32,100.355,919200000.0
2008-03-25 05:35:00,100.35,100.35,100.33,100.34,534200000.0
2008-03-25 05:36:00,100.34,100.37,100.34,100.37,963000000.0
2008-03-25 05:37:00,100.37,100.39,100.35,100.35,748000000.0
2008-03-25 05:38:00,100.35,100.37,100.35,100.37,924700000.0
2008-03-25 05:39:00,100.37,100.37,100.36,100.36,960300000.0
2008-03-25 05:40:00,100.36,100.36,100.35,100.36,902100000.0
2008-03-25 05:41:00,100.36,100.39,100.36,100.39,920100000.0
2008-03-25 05:42:00,100.39,100.4,100.38,100.4,882700000.0
2008-03-25 05:43:00,100.4,100.44,100.4,100.44,817200000.0
2008-03-25 05:44:00,100.44,100.47,100.43,100.46,687900000.0
2008-03-25 05:45:00,100.46,100.47,100.46,100.47,673800000.0
2008-03-25 05:46:00,100.47,100.47,100.44,100.46,942900000.0
2008-03-25 05:47:00,100.46,100.47,100.435,100.45,793000000.0
2008-03-25 05:48:00,100.45,100.49,100.45,100.45,431000000.0
2008-03-25 05:49:00,100.45,100.47,100.435,100.45,730900000.0
2008-03-25 05:50:00,100.45,100.45,100.44,100.44,968400000.0
2008-03-25 05:51:00,100.44,100.44,100.42,100.42,845400000.0
2008-03-25 05:52:00,100.42,100.42,100.385,100.41,548600000.0
2008-03-25 05:53:00,100.41,100.41,100.405,100.405,812600000.0
2008-03-25 05:54:00,100.405,100.405,100.345,100.35,394100000.0
2008-03-25 05:55:00,100.35,100.37,100.35,100.36,711800000.0
2008-03-25 05:56:00,100.36,100.38,100.35,100.375,628100000.0
2008-03-25 05:57:00,100.375,100.38,100.33,100.33,957800000.0
2008-03-25 05:58:00,100.325,100.34,100.31,100.34,785200000.0
2008-03-25 05:59:00,100.34,100.34,100.32,100.33,718300000.0
2008-03-25 06:00:00,100.33,100.33,100.31,100.325,690100000.0
2008-03-25 06:01:00,100.325,100.335,100.31,100.315,229000000.0
2008-03-25 06:02:00,100.32,100.335,100.32,100.335,691800000.0
2008-03-25 06:03:00,100.335,100.395,100.32,100.38,584100000.0
2008-03-25 06:04:00,100.38,100.38,100.36,100.365,402200000.0
2008-03-25 06:05:00,100.365,100.375,100.365,100.37,680600000.0
2008-03-25 06:06:00,100.37,100.39,100.365,100.385,443700000.0
2008-03-25 06:07:00,100.385,100.44,100.38,100.43,702600000.0
2008-03-25 06:08:00,100.43,100.45,100.385,100.39,826900000.0
2008-03-25 06:09:00,100.39,100.39,100.36,100.36,516300000.0
2008-03-25 06:10:00,100.36,100.36,100.32,100.32,831700000.0
2008-03-25 06:11:00,100.32,100.33,100.29,100.3,830200000.0
2008-03-25 06:12:00,100.3,100.315,100.29,100.3,795900000.0
2008-03-25 06:13:00,100.3,100.3,100.22,100.23,449800000.0
2008-03-25 06:14:00,100.23,100.28,100.23,100.28,828300000.0
2008-03-25 06:15:00,100.28,100.29,100.265,100.27,729400000.0
2008-03-25 06:16:00,100.27,100.29,100.13,100.13,688800000.0
2008-03-25 06:17:00,100.13,100.14,100.07,100.14,1286600000.0
2008-03-25 06:18:00,100.14,100.205,100.14,100.19,781800000.0
2008-03-25 06:19:00,100.19,100.24,100.175,100.24,569000000.0
2008-03-25 06:20:00,100.24,100.24,100.19,100.19,1310900000.0
2008-03-25 06:21:00,100.19,100.21,100.19,100.2,1292000000.0
2008-03-25 06:22:00,100.2,100.23,100.19,100.22,915600000.0
2008-03-25 06:23:00,100.22,100.29,100.21,100.28,1781300001.0
2008-03-25 06:24:00,100.28,100.3,100.26,100.26,1108500000.0
2008-03-25 06:25:00,100.26,100.3,100.255,100.3,1039100000.0
2008-03-25 06:26:00,100.3,100.32,100.28,100.28,1397700000.0
2008-03-25 06:27:00,100.28,100.28,100.22,100.23,1337700000.0
2008-03-25 06:28:00,100.23,100.23,100.2,100.2,991400000.0
2008-03-25 06:29:00,100.2,100.26,100.19,100.2,1755600000.0
2008-03-25 06:30:00,100.2,100.2,100.175,100.19,218600000.0
2008-03-25 06:31:00,100.19,100.21,100.18,100.2,187500000.0
2008-03-25 06:32:00,100.2,100.215,100.2,100.21,132800000.0
2008-03-25 06:33:00,100.21,100.27,100.21,100.24,131000000.0
2008-03-25 06:34:00,100.24,100.26,100.24,100.26,149000000.0
2008-03-25 06:35:00,100.26,100.295,100.24,100.27,166100000.0
2008-03-25 06:36:00,100.27,100.275,100.27,100.275,132200000.0
2008-03-25 06:37:00,100.275,100.28,100.24,100.25,178700000.0
2008-03-25 06:38:00,100.25,100.26,100.24,100.24,134900000.0
2008-03-25 06:39:00,100.24,100.26,100.24,100.26,119200000.0
2008-03-25 06:40:00,100.26,100.26,100.26,100.26,107000000.0
2008-03-25 06:41:00,100.26,100.27,100.24,100.26,162200000.0
2008-03-25 06:42:00,100.265,100.3,100.26,100.28,183700000.0
2008-03-25 06:43:00,100.28,100.35,100.28,100.34,167500000.0
2008-03-25 06:44:00,100.34,100.35,100.31,100.31,121300000.0
2008-03-25 06:45:00,100.31,100.31,100.28,100.29,132600000.0
2008-03-25 06:46:00,100.29,100.31,100.29,100.3,129500000.0
2008-03-25 06:47:00,100.3,100.33,100.3,100.31,154100000.0
2008-03-25 06:48:00,100.31,100.35,100.31,100.34,139000000.0
2008-03-25 06:49:00,100.34,100.37,100.33,100.37,137100000.0
2008-03-25 06:50:00,100.355,100.39,100.35,100.39,167700000.0
2008-03-25 06:51:00,100.39,100.39,100.37,100.38,144600000.0
2008-03-25 06:52:00,100.38,100.4,100.37,100.37,142400000.0
2008-03-25 06:53:00,100.37,100.38,100.37,100.37,130000000.0
2008-03-25 06:54:00,100.37,100.39,100.37,100.38,128600000.0
2008-03-25 06:55:00,100.38,100.38,100.37,100.38,141200000.0
2008-03-25 06:56:00,100.38,100.38,100.37,100.38,116600000.0
2008-03-25 06:57:00,100.38,100.38,100.37,100.38,141500000.0
2008-03-25 06:58:00,100.38,100.44,100.38,100.44,219800000.0
2008-03-25 06:59:00,100.44,100.44,100.375,100.38,126000000.0
2008-03-25 07:00:00,100.38,100.39,100.36,100.365,146400000.0
2008-03-25 07:01:00,100.365,100.37,100.34,100.35,264300000.0
2008-03-25 07:02:00,100.35,100.35,100.345,100.345,427300000.0
2008-03-25 07:03:00,100.345,100.35,100.33,100.33,375600000.0
2008-03-25 07:04:00,100.33,100.345,100.33,100.34,141400000.0
2008-03-25 07:05:00,100.34,100.35,100.34,100.34,135700000.0
2008-03-25 07:06:00,100.34,100.34,100.34,100.34,121400000.0
2008-03-25 07:07:00,100.34,100.34,100.33,100.34,141900000.0
2008-03-25 07:08:00,100.34,100.375,100.34,100.35,148800000.0
2008-03-25 07:09:00,100.35,100.385,100.35,100.375,125500000.0
2008-03-25 07:10:00,100.375,100.395,100.375,100.38,120700000.0
2008-03-25 07:11:00,100.38,100.38,100.3,100.3,147200000.0
2008-03-25 07:12:00,100.3,100.33,100.3,100.31,140400000.0
2008-03-25 07:13:00,100.31,100.31,100.24,100.245,608200000.0
2008-03-25 07:14:00,100.25,100.26,100.24,100.255,112800000.0
2008-03-25 07:15:00,100.255,100.255,100.205,100.22,135700000.0
2008-03-25 07:16:00,100.22,100.22,100.165,100.165,178400000.0
2008-03-25 07:17:00,100.165,100.175,100.165,100.165,345300000.0
2008-03-25 07:18:00,100.165,100.17,100.1,100.14,189700000.0
2008-03-25 07:19:00,100.135,100.15,100.13,100.14,138400000.0
2008-03-25 07:20:00,100.14,100.18,100.14,100.18,332000000.0
2008-03-25 07:21:00,100.18,100.2,100.145,100.195,632000000.0
2008-03-25 07:22:00,100.195,100.195,100.16,100.17,1251800000.0
2008-03-25 07:23:00,100.17,100.2,100.17,100.195,815300000.0
2008-03-25 07:24:00,100.195,100.25,100.19,100.24,910800000.0
2008-03-25 07:25:00,100.24,100.255,100.24,100.255,252800000.0
2008-03-25 07:26:00,100.255,100.3,100.25,100.28,112900000.0
2008-03-25 07:27:00,100.28,100.28,100.25,100.27,141600000.0
2008-03-25 07:28:00,100.27,100.28,100.27,100.28,111300000.0
2008-03-25 07:29:00,100.28,100.28,100.26,100.27,122800000.0
2008-03-25 07:30:00,100.27,100.28,100.26,100.26,142000000.0
2008-03-25 07:31:00,100.26,100.27,100.24,100.24,164700000.0
2008-03-25 07:32:00,100.24,100.24,100.21,100.21,154200000.0
2008-03-25 07:33:00,100.21,100.22,100.19,100.2,148100000.0
2008-03-25 07:34:00,100.2,100.21,100.185,100.2,181200000.0
2008-03-25 07:35:00,100.2,100.23,100.2,100.225,131400000.0
2008-03-25 07:36:00,100.225,100.23,100.205,100.21,133800000.0
2008-03-25 07:37:00,100.21,100.21,100.19,100.195,111800000.0
2008-03-25 07:38:00,100.195,100.195,100.15,100.15,163700000.0
2008-03-25 07:39:00,100.15,100.155,100.11,100.15,172500000.0
2008-03-25 07:40:00,100.15,100.16,100.12,100.16,534900000.0
2008-03-25 07:41:00,100.17,100.19,100.16,100.17,171700000.0
2008-03-25 07:42:00,100.17,100.17,100.15,100.16,156500000.0
2008-03-25 07:43:00,100.16,100.16,100.09,100.1,134000000.0
2008-03-25 07:44:00,100.1,100.15,100.1,100.125,158300000.0
2008-03-25 07:45:00,100.125,100.15,100.105,100.12,164300000.0
2008-03-25 07:46:00,100.12,100.12,100.12,100.12,108600000.0
2008-03-25 07:47:00,100.12,100.12,100.115,100.12,95500000.0
2008-03-25 07:48:00,100.12,100.16,100.115,100.15,127500000.0
2008-03-25 07:49:00,100.15,100.21,100.14,100.2,128600000.0
2008-03-25 07:50:00,100.2,100.205,100.18,100.19,177400000.0
2008-03-25 07:51:00,100.19,100.19,100.18,100.19,155500000.0
2008-03-25 07:52:00,100.19,100.19,100.155,100.17,145000000.0
2008-03-25 07:53:00,100.17,100.19,100.17,100.19,137100000.0
2008-03-25 07:54:00,100.19,100.23,100.19,100.195,128400000.0
2008-03-25 07:55:00,100.195,100.2,100.185,100.2,131300000.0
2008-03-25 07:56:00,100.2,100.2,100.15,100.16,120400000.0
2008-03-25 07:57:00,100.16,100.17,100.15,100.15,120800000.0
2008-03-25 07:58:00,100.15,100.17,100.15,100.16,137300000.0
2008-03-25 07:59:00,100.16,100.16,100.135,100.16,148600000.0
2008-03-25 08:00:00,100.16,100.16,100.125,100.125,115600000.0
2008-03-25 08:01:00,100.125,100.195,100.125,100.18,139500000.0
2008-03-25 08:02:00,100.18,100.2,100.18,100.19,175800000.0
2008-03-25 08:03:00,100.19,100.2,100.145,100.16,260100000.0
2008-03-25 08:04:00,100.16,100.215,100.155,100.195,224200000.0
2008-03-25 08:05:00,100.195,100.205,100.18,100.19,149500000.0
2008-03-25 08:06:00,100.19,100.195,100.18,100.185,152600000.0
2008-03-25 08:07:00,100.185,100.22,100.185,100.22,127300000.0
2008-03-25 08:08:00,100.22,100.265,100.22,100.225,152400000.0
2008-03-25 08:09:00,100.225,100.25,100.225,100.24,146400000.0
2008-03-25 08:10:00,100.24,100.25,100.225,100.25,150600000.0
2008-03-25 08:11:00,100.24,100.24,100.23,100.24,119600000.0
2008-03-25 08:12:00,100.235,100.24,100.21,100.21,121200000.0
2008-03-25 08:13:00,100.21,100.22,100.18,100.22,153200000.0
2008-03-25 08:14:00,100.22,100.23,100.18,100.18,136500000.0
2008-03-25 08:15:00,100.18,100.195,100.16,100.19,140000000.0
2008-03-25 08:16:00,100.19,100.195,100.18,100.18,112400000.0
2008-03-25 08:17:00,100.18,100.19,100.18,100.18,131400000.0
2008-03-25 08:18:00,100.18,100.2,100.18,100.18,145400000.0
2008-03-25 08:19:00,100.18,100.19,100.18,100.19,114200000.0
2008-03-25 08:20:00,100.19,100.19,100.17,100.185,144600000.0
2008-03-25 08:21:00,100.185,100.2,100.16,100.16,162400000.0
2008-03-25 08:22:00,100.16,100.175,100.115,100.12,117200000.0
2008-03-25 08:23:00,100.12,100.13,100.11,100.125,145600000.0
2008-03-25 08:24:00,100.125,100.125,100.115,100.12,111900000.0
2008-03-25 08:25:00,100.12,100.14,100.12,100.135,236600000.0
2008-03-25 08:26:00,100.135,100.16,100.12,100.15,138900000.0
2008-03-25 08:27:00,100.15,100.16,100.15,100.15,145200000.0
2008-03-25 08:28:00,100.15,100.175,100.145,100.175,247600000.0
2008-03-25 08:29:00,100.175,100.175,100.155,100.16,145300000.0
2008-03-25 08:30:00,100.16,100.17,100.155,100.16,116700000.0
2008-03-25 08:31:00,100.16,100.22,100.16,100.22,151900000.0
2008-03-25 08:32:00,100.22,100.24,100.22,100.225,198700000.0
2008-03-25 08:33:00,100.225,100.24,100.22,100.22,134700000.0
2008-03-25 08:34:00,100.22,100.235,100.22,100.23,167200000.0
2008-03-25 08:35:00,100.23,100.235,100.21,100.21,142700000.0
2008-03-25 08:36:00,100.21,100.22,100.21,100.22,157000000.0
2008-03-25 08:37:00,100.22,100.22,100.21,100.215,194800000.0
2008-03-25 08:38:00,100.22,100.235,100.21,100.23,126500000.0
2008-03-25 08:39:00,100.23,100.245,100.22,100.23,137700000.0
2008-03-25 08:40:00,100.23,100.25,100.22,100.24,145400000.0
2008-03-25 08:41:00,100.24,100.25,100.22,100.24,133000000.0
2008-03-25 08:42:00,100.24,100.24,100.23,100.23,145600000.0
2008-03-25 08:43:00,100.23,100.235,100.22,100.23,118900000.0
2008-03-25 08:44:00,100.23,100.24,100.22,100.23,93800000.0
2008-03-25 08:45:00,100.23,100.24,100.22,100.24,108300000.0
2008-03-25 08:46:00,100.24,100.26,100.23,100.24,124800000.0
2008-03-25 08:47:00,100.24,100.25,100.24,100.24,143300000.0
2008-03-25 08:48:00,100.24,100.25,100.23,100.24,153000000.0
2008-03-25 08:49:00,100.24,100.245,100.23,100.23,110500000.0
2008-03-25 08:50:00,100.23,100.26,100.23,100.25,123500000.0
2008-03-25 08:51:00,100.25,100.26,100.25,100.26,107800000.0
2008-03-25 08:52:00,100.26,100.29,100.26,100.28,147500000.0
2008-03-25 08:53:00,100.28,100.3,100.28,100.3,144000000.0
2008-03-25 08:54:00,100.3,100.32,100.29,100.315,121400000.0
2008-03-25 08:55:00,100.315,100.37,100.315,100.36,127500000.0
2008-03-25 08:56:00,100.36,100.37,100.34,100.34,133800000.0
2008-03-25 08:57:00,100.34,100.35,100.335,100.34,163900000.0
2008-03-25 08:58:00,100.34,100.35,100.32,100.345,116800000.0
2008-03-25 08:59:00,100.345,100.36,100.33,100.34,141700000.0
2008-03-25 09:00:00,100.34,100.345,100.33,100.33,154700000.0
2008-03-25 09:01:00,100.33,100.35,100.32,100.35,137500000.0
2008-03-25 09:02:00,100.35,100.36,100.34,100.35,141500000.0
2008-03-25 09:03:00,100.35,100.41,100.35,100.41,133500000.0
2008-03-25 09:04:00,100.41,100.41,100.38,100.39,135500000.0
2008-03-25 09:05:00,100.39,100.43,100.38,100.42,139200000.0
2008-03-25 09:06:00,100.42,100.44,100.4,100.415,145200000.0
2008-03-25 09:07:00,100.42,100.43,100.38,100.41,151900000.0
2008-03-25 09:08:00,100.41,100.42,100.37,100.41,165200000.0
2008-03-25 09:09:00,100.41,100.42,100.385,100.41,154400000.0
2008-03-25 09:10:00,100.41,100.42,100.4,100.41,171000000.0
2008-03-25 09:11:00,100.41,100.41,100.4,100.41,158700000.0
2008-03-25 09:12:00,100.41,100.41,100.38,100.4,162400000.0
2008-03-25 09:13:00,100.395,100.405,100.385,100.405,85400000.0
2008-03-25 09:14:00,100.405,100.405,100.385,100.385,84800000.0
2008-03-25 09:15:00,100.385,100.385,100.33,100.36,611800000.0
2008-03-25 09:16:00,100.36,100.365,100.35,100.36,128000000.0
2008-03-25 09:17:00,100.36,100.365,100.345,100.35,142400000.0
2008-03-25 09:18:00,100.35,100.375,100.325,100.34,101300000.0
2008-03-25 09:19:00,100.34,100.355,100.325,100.35,93600000.0
2008-03-25 09:20:00,100.355,100.355,100.31,100.325,128900000.0
2008-03-25 09:21:00,100.325,100.355,100.32,100.35,84200000.0
2008-03-25 09:22:00,100.35,100.355,100.325,100.325,89400000.0
2008-03-25 09:23:00,100.325,100.36,100.315,100.33,125800000.0
2008-03-25 09:24:00,100.32,100.33,100.23,100.23,147700000.0
2008-03-25 09:25:00,100.23,100.3,100.22,100.29,188900000.0
2008-03-25 09:26:00,100.29,100.3,100.25,100.285,118000000.0
2008-03-25 09:27:00,100.285,100.32,100.26,100.28,160600000.0
2008-03-25 09:28:00,100.28,100.335,100.28,100.315,134800000.0
2008-03-25 09:29:00,100.315,100.325,100.3,100.31,120500000.0
2008-03-25 09:30:00,100.31,100.31,100.285,100.29,160400000.0
2008-03-25 09:31:00,100.29,100.3,100.27,100.27,197500000.0
2008-03-25 09:32:00,100.27,100.27,100.22,100.22,168000000.0
2008-03-25 09:33:00,100.22,100.24,100.22,100.23,175000000.0
2008-03-25 09:34:00,100.23,100.25,100.23,100.24,176300000.0
2008-03-25 09:35:00,100.24,100.27,100.23,100.235,284400000.0
2008-03-25 09:36:00,100.235,100.25,100.22,100.25,225900000.0
2008-03-25 09:37:00,100.245,100.27,100.24,100.25,204900000.0
2008-03-25 09:38:00,100.25,100.29,100.25,100.28,185300000.0
2008-03-25 09:39:00,100.28,100.29,100.28,100.28,174500000.0
2008-03-25 09:40:00,100.28,100.325,100.28,100.32,188200000.0
2008-03-25 09:41:00,100.32,100.33,100.315,100.32,173300000.0
2008-03-25 09:42:00,100.32,100.32,100.305,100.31,222300000.0
2008-03-25 09:43:00,100.31,100.31,100.29,100.3,247100000.0
2008-03-25 09:44:00,100.3,100.345,100.3,100.325,179300000.0
2008-03-25 09:45:00,100.325,100.38,100.325,100.37,151800000.0
2008-03-25 09:46:00,100.365,100.375,100.36,100.36,192200000.0
2008-03-25 09:47:00,100.36,100.38,100.36,100.37,157900000.0
2008-03-25 09:48:00,100.37,100.44,100.36,100.43,166300000.0
2008-03-25 09:49:00,100.43,100.495,100.43,100.485,155700000.0
2008-03-25 09:50:00,100.485,100.51,100.47,100.51,245400000.0
2008-03-25 09:51:00,100.51,100.51,100.44,100.46,220000000.0
2008-03-25 09:52:00,100.46,100.5,100.45,100.47,204200000.0
2008-03-25 09:53:00,100.47,100.49,100.46,100.47,177700000.0
2008-03-25 09:54:00,100.475,100.48,100.45,100.45,173700000.0
2008-03-25 09:55:00,100.45,100.48,100.45,100.47,155000000.0
2008-03-25 09:56:00,100.47,100.48,100.46,100.465,169600000.0
2008-03-25 09:57:00,100.465,100.48,100.46,100.475,211600000.0
2008-03-25 09:58:00,100.47,100.52,100.47,100.515,150700000.0
2008-03-25 09:59:00,100.515,100.57,100.51,100.54,144400000.0
2008-03-25 10:00:00,100.545,100.55,100.53,100.54,177000000.0
2008-03-25 10:01:00,100.54,100.55,100.53,100.54,132100000.0
2008-03-25 10:02:00,100.54,100.545,100.485,100.5,187200000.0
2008-03-25 10:03:00,100.5,100.51,100.47,100.48,184100000.0
2008-03-25 10:04:00,100.485,100.49,100.48,100.48,149500000.0
2008-03-25 10:05:00,100.48,100.48,100.47,100.475,180600000.0
2008-03-25 10:06:00,100.475,100.48,100.455,100.465,107300000.0
2008-03-25 10:07:00,100.465,100.47,100.445,100.445,90000000.0
2008-03-25 10:08:00,100.445,100.45,100.43,100.445,100800000.0
2008-03-25 10:09:00,100.445,100.485,100.445,100.475,89500000.0
2008-03-25 10:10:00,100.475,100.495,100.465,100.48,88200000.0
2008-03-25 10:11:00,100.48,100.48,100.455,100.475,89400000.0
2008-03-25 10:12:00,100.475,100.49,100.47,100.485,145300000.0
2008-03-25 10:13:00,100.485,100.49,100.45,100.455,182100000.0
2008-03-25 10:14:00,100.46,100.47,100.43,100.435,172000000.0
2008-03-25 10:15:00,100.43,100.46,100.43,100.445,131500000.0
2008-03-25 10:16:00,100.445,100.45,100.395,100.425,176800000.0
2008-03-25 10:17:00,100.425,100.45,100.42,100.435,694599999.0
2008-03-25 10:18:00,100.435,100.485,100.42,100.475,236500000.0
2008-03-25 10:19:00,100.48,100.49,100.435,100.485,90400000.0
2008-03-25 10:20:00,100.485,100.58,100.485,100.56,140700000.0
2008-03-25 10:21:00,100.565,100.59,100.555,100.56,162200000.0
2008-03-25 10:22:00,100.56,100.56,100.545,100.56,346800000.0
2008-03-25 10:23:00,100.56,100.57,100.535,100.56,171500000.0
2008-03-25 10:24:00,100.56,100.58,100.55,100.555,154400000.0
2008-03-25 10:25:00,100.555,100.59,100.555,100.59,375100000.0
2008-03-25 10:26:00,100.59,100.61,100.58,100.59,273700000.0
2008-03-25 10:27:00,100.59,100.66,100.59,100.64,340700001.0
2008-03-25 10:28:00,100.64,100.65,100.62,100.63,176000000.0
2008-03-25 10:29:00,100.63,100.64,100.63,100.63,143700000.0
2008-03-25 10:30:00,100.63,100.64,100.61,100.62,173600000.0
2008-03-25 10:31:00,100.62,100.66,100.62,100.66,213200000.0
2008-03-25 10:32:00,100.66,100.66,100.635,100.64,141900000.0
2008-03-25 10:33:00,100.64,100.645,100.63,100.63,182700000.0
2008-03-25 10:34:00,100.63,100.63,100.605,100.62,166900000.0
2008-03-25 10:35:00,100.61,100.62,100.57,100.59,120000000.0
2008-03-25 10:36:00,100.59,100.66,100.59,100.615,128300000.0
2008-03-25 10:37:00,100.615,100.63,100.605,100.63,121000000.0
2008-03-25 10:38:00,100.63,100.63,100.61,100.625,200600000.0
2008-03-25 10:39:00,100.625,100.63,100.59,100.59,145000000.0
2008-03-25 10:40:00,100.585,100.59,100.57,100.59,113200000.0
2008-03-25 10:41:00,100.59,100.6,100.56,100.56,114900000.0
2008-03-25 10:42:00,100.56,100.58,100.56,100.57,148600000.0
2008-03-25 10:43:00,100.57,100.58,100.565,100.58,156000000.0
2008-03-25 10:44:00,100.58,100.58,100.56,100.57,122600000.0
2008-03-25 10:45:00,100.57,100.59,100.56,100.59,143700000.0
2008-03-25 10:46:00,100.59,100.6,100.58,100.59,160100000.0
2008-03-25 10:47:00,100.59,100.61,100.58,100.61,159300000.0
2008-03-25 10:48:00,100.61,100.61,100.59,100.6,114300000.0
2008-03-25 10:49:00,100.6,100.605,100.58,100.6,150400000.0
2008-03-25 10:50:00,100.6,100.61,100.6,100.6,165200000.0
2008-03-25 10:51:00,100.6,100.605,100.57,100.58,155000000.0
2008-03-25 10:52:00,100.58,100.59,100.57,100.58,158500000.0
2008-03-25 10:53:00,100.58,100.59,100.58,100.59,153000000.0
2008-03-25 10:54:00,100.59,100.59,100.575,100.575,160800000.0
2008-03-25 10:55:00,100.57,100.59,100.57,100.58,148400000.0
2008-03-25 10:56:00,100.58,100.59,100.57,100.575,178000000.0
2008-03-25 10:57:00,100.58,100.59,100.57,100.575,142400000.0
2008-03-25 10:58:00,100.57,100.57,100.55,100.55,183300000.0
2008-03-25 10:59:00,100.55,100.6,100.55,100.6,187500000.0
2008-03-25 11:00:00,100.6,100.61,100.59,100.6,195300000.0
2008-03-25 11:01:00,100.6,100.61,100.595,100.6,332300000.0
2008-03-25 11:02:00,100.6,100.6,100.58,100.58,211600000.0
2008-03-25 11:03:00,100.58,100.58,100.53,100.53,208500000.0
2008-03-25 11:04:00,100.53,100.54,100.515,100.52,189000000.0
2008-03-25 11:05:00,100.52,100.54,100.52,100.54,223800000.0
2008-03-25 11:06:00,100.54,100.54,100.51,100.53,166100000.0
2008-03-25 11:07:00,100.53,100.53,100.5,100.51,177100000.0
2008-03-25 11:08:00,100.51,100.535,100.51,100.525,150700000.0
2008-03-25 11:09:00,100.525,100.55,100.52,100.535,152900000.0
2008-03-25 11:10:00,100.535,100.54,100.52,100.54,175500000.0
2008-03-25 11:11:00,100.54,100.55,100.54,100.545,142600000.0
2008-03-25 11:12:00,100.545,100.565,100.54,100.56,157000000.0
2008-03-25 11:13:00,100.56,100.56,100.525,100.535,218499999.0
2008-03-25 11:14:00,100.535,100.56,100.53,100.56,1047200000.0
2008-03-25 11:15:00,100.56,100.58,100.56,100.575,1010500000.0
2008-03-25 11:16:00,100.575,100.595,100.555,100.595,1612700000.0
2008-03-25 11:17:00,100.595,100.615,100.58,100.585,845000000.0
2008-03-25 11:18:00,100.585,100.62,100.585,100.615,527100000.0
2008-03-25 11:19:00,100.615,100.655,100.605,100.64,1217400000.0
2008-03-25 11:20:00,100.64,100.645,100.63,100.635,202600000.0
2008-03-25 11:21:00,100.63,100.66,100.62,100.65,189500000.0
2008-03-25 11:22:00,100.65,100.67,100.645,100.66,238600000.0
2008-03-25 11:23:00,100.66,100.66,100.64,100.64,202500000.0
2008-03-25 11:24:00,100.64,100.64,100.575,100.59,233800000.0
2008-03-25 11:25:00,100.59,100.615,100.58,100.615,144800000.0
2008-03-25 11:26:00,100.62,100.64,100.605,100.605,163500000.0
2008-03-25 11:27:00,100.605,100.61,100.585,100.61,177700000.0
2008-03-25 11:28:00,100.61,100.61,100.58,100.58,232800000.0
2008-03-25 11:29:00,100.58,100.595,100.58,100.58,150100000.0
2008-03-25 11:30:00,100.58,100.595,100.55,100.56,171100000.0
2008-03-25 11:31:00,100.56,100.58,100.55,100.58,186800000.0
2008-03-25 11:32:00,100.58,100.61,100.58,100.605,155700000.0
2008-03-25 11:33:00,100.605,100.625,100.58,100.59,196300000.0
2008-03-25 11:34:00,100.59,100.63,100.59,100.62,185600000.0
2008-03-25 11:35:00,100.62,100.62,100.6,100.61,194400000.0
2008-03-25 11:36:00,100.61,100.61,100.6,100.605,145600000.0
2008-03-25 11:37:00,100.605,100.61,100.6,100.6,263600000.0
2008-03-25 11:38:00,100.6,100.61,100.6,100.61,278200000.0
2008-03-25 11:39:00,100.61,100.61,100.6,100.6,212400000.0
2008-03-25 11:40:00,100.6,100.6,100.59,100.6,204600000.0
2008-03-25 11:41:00,100.6,100.6,100.59,100.59,203100000.0
2008-03-25 11:42:00,100.59,100.59,100.55,100.55,183500000.0
2008-03-25 11:43:00,100.55,100.55,100.5,100.515,178100000.0
2008-03-25 11:44:00,100.515,100.59,100.515,100.58,195600000.0
2008-03-25 11:45:00,100.58,100.625,100.58,100.59,237500000.0
2008-03-25 11:46:00,100.59,100.59,100.54,100.565,255300000.0
2008-03-25 11:47:00,100.565,100.58,100.555,100.56,164100000.0
2008-03-25 11:48:00,100.555,100.59,100.555,100.59,181300000.0
2008-03-25 11:49:00,100.59,100.64,100.575,100.58,208200000.0
2008-03-25 11:50:00,100.58,100.585,100.56,100.57,195400000.0
2008-03-25 11:51:00,100.57,100.58,100.56,100.565,234500000.0
2008-03-25 11:52:00,100.565,100.58,100.56,100.58,160600000.0
2008-03-25 11:53:00,100.58,100.61,100.58,100.59,143800000.0
2008-03-25 11:54:00,100.575,100.6,100.575,100.58,152800000.0
2008-03-25 11:55:00,100.58,100.59,100.555,100.57,191200000.0
2008-03-25 11:56:00,100.57,100.58,100.565,100.57,147800000.0
2008-03-25 11:57:00,100.57,100.57,100.55,100.56,247300000.0
2008-03-25 11:58:00,100.555,100.57,100.55,100.56,189400000.0
2008-03-25 11:59:00,100.56,100.57,100.55,100.55,202000000.0
2008-03-25 12:00:00,100.55,100.57,100.55,100.57,142100000.0
2008-03-25 12:01:00,100.57,100.575,100.56,100.565,214900000.0
2008-03-25 12:02:00,100.565,100.575,100.56,100.57,168300000.0
2008-03-25 12:03:00,100.57,100.57,100.515,100.53,166200000.0
2008-03-25 12:04:00,100.53,100.54,100.525,100.54,141200000.0
2008-03-25 12:05:00,100.54,100.55,100.52,100.52,221200000.0
2008-03-25 12:06:00,100.515,100.52,100.5,100.51,195400000.0
2008-03-25 12:07:00,100.51,100.515,100.47,100.48,229000000.0
2008-03-25 12:08:00,100.48,100.5,100.47,100.485,149800000.0
2008-03-25 12:09:00,100.485,100.52,100.455,100.51,208900000.0
2008-03-25 12:10:00,100.51,100.52,100.46,100.49,149700000.0
2008-03-25 12:11:00,100.49,100.505,100.48,100.505,178800000.0
2008-03-25 12:12:00,100.505,100.505,100.49,100.5,150500000.0
2008-03-25 12:13:00,100.5,100.51,100.49,100.495,218500000.0
2008-03-25 12:14:00,100.495,100.505,100.49,100.505,216100000.0
2008-03-25 12:15:00,100.505,100.53,100.505,100.53,173900000.0
2008-03-25 12:16:00,100.53,100.535,100.495,100.52,167700000.0
2008-03-25 12:17:00,100.52,100.53,100.52,100.53,191800000.0
2008-03-25 12:18:00,100.53,100.56,100.53,100.55,185300000.0
2008-03-25 12:19:00,100.55,100.56,100.54,100.56,157900000.0
2008-03-25 12:20:00,100.56,100.57,100.55,100.555,212800000.0
2008-03-25 12:21:00,100.55,100.56,100.55,100.55,216700000.0
2008-03-25 12:22:00,100.55,100.55,100.525,100.53,194000000.0
2008-03-25 12:23:00,100.525,100.56,100.525,100.56,163200000.0
2008-03-25 12:24:00,100.56,100.58,100.545,100.57,135200000.0
2008-03-25 12:25:00,100.57,100.575,100.56,100.56,205300000.0
2008-03-25 12:26:00,100.56,100.59,100.56,100.59,175500000.0
2008-03-25 12:27:00,100.59,100.59,100.575,100.59,186800000.0
2008-03-25 12:28:00,100.59,100.6,100.57,100.59,176900000.0
2008-03-25 12:29:00,100.59,100.595,100.58,100.59,266900000.0
2008-03-25 12:30:00,100.59,100.6,100.59,100.6,153000000.0
2008-03-25 12:31:00,100.6,100.6,100.575,100.58,195700000.0
2008-03-25 12:32:00,100.58,100.585,100.53,100.55,230900000.0
2008-03-25 12:33:00,100.55,100.56,100.53,100.53,263000000.0
2008-03-25 12:34:00,100.53,100.555,100.53,100.545,210100000.0
2008-03-25 12:35:00,100.545,100.55,100.54,100.54,191800000.0
2008-03-25 12:36:00,100.54,100.56,100.54,100.55,158000000.0
2008-03-25 12:37:00,100.55,100.55,100.535,100.535,238600000.0
2008-03-25 12:38:00,100.535,100.55,100.52,100.54,201500000.0
2008-03-25 12:39:00,100.54,100.555,100.53,100.54,193700000.0
2008-03-25 12:40:00,100.54,100.55,100.52,100.52,167200000.0
2008-03-25 12:41:00,100.52,100.53,100.52,100.52,233500000.0
2008-03-25 12:42:00,100.52,100.54,100.51,100.515,243200000.0
2008-03-25 12:43:00,100.515,100.54,100.51,100.54,175200000.0
2008-03-25 12:44:00,100.54,100.54,100.5,100.535,242250000.0
2008-03-25 12:45:00,100.535,100.54,100.52,100.525,218100000.0
2008-03-25 12:46:00,100.525,100.565,100.525,100.55,535700000.0
2008-03-25 12:47:00,100.55,100.55,100.53,100.53,208400000.0
2008-03-25 12:48:00,100.53,100.535,100.51,100.52,177200000.0
2008-03-25 12:49:00,100.52,100.52,100.455,100.475,275900000.0
2008-03-25 12:50:00,100.475,100.475,100.46,100.47,886000000.0
2008-03-25 12:51:00,100.47,100.47,100.45,100.455,888400000.0
2008-03-25 12:52:00,100.455,100.46,100.41,100.41,270600000.0
2008-03-25 12:53:00,100.41,100.42,100.365,100.38,273000000.0
2008-03-25 12:54:00,100.38,100.39,100.37,100.38,187500000.0
2008-03-25 12:55:00,100.38,100.43,100.375,100.415,1174799995.0
2008-03-25 12:56:00,100.36,100.36,100.33,100.34,209100000.0
2008-03-25 12:57:00,100.46,100.5,100.44,100.49,209100000.0
2008-03-25 12:58:00,100.49,100.5,100.48,100.49,111300000.0
2008-03-25 12:59:00,100.5,100.535,100.495,100.53,1790200032.0
2008-03-25 13:00:00,100.53,100.53,100.48,100.48,162400000.0
2008-03-25 13:01:00,100.48,100.51,100.47,100.5,134900000.0
2008-03-25 13:02:00,100.5,100.51,100.46,100.46,162600000.0
2008-03-25 13:03:00,100.46,100.49,100.46,100.48,170600000.0
2008-03-25 13:04:00,100.48,100.49,100.48,100.48,146400000.0
2008-03-25 13:05:00,100.48,100.48,100.46,100.465,173800000.0
2008-03-25 13:06:00,100.465,100.47,100.455,100.46,144900000.0
2008-03-25 13:07:00,100.46,100.48,100.45,100.47,118300000.0
2008-03-25 13:08:00,100.47,100.47,100.44,100.45,631000000.0
2008-03-25 13:09:00,100.44,100.46,100.415,100.44,156499999.0
2008-03-25 13:10:00,100.44,100.44,100.42,100.43,140400000.0
2008-03-25 13:11:00,100.43,100.43,100.4,100.4,166500001.0
2008-03-25 13:12:00,100.4,100.405,100.375,100.395,368199999.0
2008-03-25 13:13:00,100.395,100.43,100.38,100.39,274700000.0
2008-03-25 13:14:00,100.39,100.42,100.39,100.41,202700000.0
2008-03-25 13:15:00,100.415,100.45,100.41,100.43,525100001.0
2008-03-25 13:16:00,100.43,100.43,100.38,100.395,237900000.0
2008-03-25 13:17:00,100.395,100.415,100.385,100.415,296100000.0
2008-03-25 13:18:00,100.42,100.44,100.4,100.44,156000000.0
2008-03-25 13:19:00,100.43,100.45,100.4,100.43,233560000.0
2008-03-25 13:20:00,100.43,100.45,100.39,100.45,270600000.0
2008-03-25 13:21:00,100.45,100.46,100.41,100.415,228200000.0
2008-03-25 13:22:00,100.415,100.45,100.41,100.44,244500002.0
2008-03-25 13:23:00,100.44,100.47,100.43,100.46,350800000.0
2008-03-25 13:24:00,100.46,100.46,100.43,100.44,279200001.0
2008-03-25 13:25:00,100.44,100.47,100.44,100.46,188000000.0
2008-03-25 13:26:00,100.46,100.48,100.45,100.48,158800000.0
2008-03-25 13:27:00,100.48,100.53,100.48,100.52,160100000.0
2008-03-25 13:28:00,100.52,100.54,100.5,100.51,180300000.0
2008-03-25 13:29:00,100.51,100.54,100.51,100.53,153500000.0
2008-03-25 13:30:00,100.53,100.57,100.53,100.56,197700000.0
2008-03-25 13:31:00,100.56,100.56,100.53,100.53,163100000.0
2008-03-25 13:32:00,100.53,100.55,100.53,100.54,153100000.0
2008-03-25 13:33:00,100.54,100.54,100.52,100.525,146900000.0
2008-03-25 13:34:00,100.53,100.54,100.52,100.52,170700000.0
2008-03-25 13:35:00,100.525,100.53,100.52,100.52,149600000.0
2008-03-25 13:36:00,100.52,100.52,100.47,100.48,151300000.0
2008-03-25 13:37:00,100.48,100.49,100.47,100.48,151400000.0
2008-03-25 13:38:00,100.48,100.505,100.475,100.49,143000000.0
2008-03-25 13:39:00,100.48,100.51,100.48,100.5,157900000.0
2008-03-25 13:40:00,100.5,100.52,100.5,100.51,143100000.0
2008-03-25 13:41:00,100.51,100.52,100.51,100.52,143000000.0
2008-03-25 13:42:00,100.52,100.52,100.51,100.52,143200000.0
2008-03-25 13:43:00,100.52,100.52,100.5,100.51,143200000.0
2008-03-25 13:44:00,100.51,100.54,100.51,100.52,166100000.0
2008-03-25 13:45:00,100.52,100.52,100.48,100.5,144600000.0
2008-03-25 13:46:00,100.5,100.51,100.5,100.5,313600000.0
2008-03-25 13:47:00,100.5,100.5,100.5,100.5,143400000.0
2008-03-25 13:48:00,100.5,100.52,100.49,100.49,143500000.0
2008-03-25 13:49:00,100.49,100.49,100.45,100.46,148900000.0
2008-03-25 13:50:00,100.46,100.47,100.45,100.46,154300000.0
2008-03-25 13:51:00,100.46,100.47,100.45,100.46,144900000.0
2008-03-25 13:52:00,100.46,100.46,100.43,100.45,212700000.0
2008-03-25 13:53:00,100.45,100.45,100.4,100.41,172300000.0
2008-03-25 13:54:00,100.41,100.41,100.38,100.39,164700000.0
2008-03-25 13:55:00,100.39,100.39,100.37,100.37,222299999.0
2008-03-25 13:56:00,100.37,100.37,100.33,100.345,279000000.0
2008-03-25 13:57:00,100.345,100.36,100.34,100.35,236000000.0
2008-03-25 13:58:00,100.35,100.38,100.35,100.37,180500000.0
2008-03-25 13:59:00,100.37,100.38,100.37,100.375,171800000.0
2008-03-25 14:00:00,100.375,100.39,100.37,100.39,200000000.0
2008-03-25 14:01:00,100.39,100.405,100.38,100.4,695600000.0
2008-03-25 14:02:00,100.4,100.41,100.38,100.4,558400000.0
2008-03-25 14:03:00,100.4,100.405,100.37,100.405,635400001.0
2008-03-25 14:04:00,100.405,100.415,100.37,100.375,380500000.0
2008-03-25 14:05:00,100.375,100.39,100.33,100.34,902800001.0
2008-03-25 14:06:00,100.34,100.35,100.32,100.32,1001599996.0
2008-03-25 14:07:00,100.32,100.335,100.315,100.315,1168799981.0
2008-03-25 14:08:00,100.315,100.315,100.22,100.245,912300004.0
2008-03-25 14:09:00,100.245,100.28,100.245,100.26,1481899984.0
2008-03-25 14:10:00,100.26,100.285,100.255,100.28,835399990.0
2008-03-25 14:11:00,100.28,100.31,100.28,100.3,458500008.0
2008-03-25 14:12:00,100.305,100.325,100.29,100.3,1277799992.0
2008-03-25 14:13:00,100.3,100.305,100.28,100.29,1825900040.0
2008-03-25 14:14:00,100.29,100.315,100.285,100.31,722699998.0
2008-03-25 14:15:00,100.31,100.325,100.3,100.315,750799993.0
2008-03-25 14:16:00,100.315,100.33,100.315,100.33,1922799982.0
2008-03-25 14:17:00,100.33,100.33,100.3,100.31,164600000.0
2008-03-25 14:18:00,100.31,100.325,100.29,100.3,923000000.0
2008-03-25 14:19:00,100.3,100.32,100.295,100.295,341500001.0
2008-03-25 14:20:00,100.295,100.325,100.295,100.315,822800000.0
2008-03-25 14:21:00,100.315,100.33,100.3,100.315,527200005.0
2008-03-25 14:22:00,100.315,100.325,100.315,100.32,761100011.0
2008-03-25 14:23:00,100.32,100.33,100.275,100.285,553500000.0
2008-03-25 14:24:00,100.285,100.3,100.27,100.28,332000000.0
2008-03-25 14:25:00,100.28,100.28,100.22,100.23,470300000.0
2008-03-25 14:26:00,100.23,100.3,100.22,100.26,245300000.0
2008-03-25 14:27:00,100.26,100.305,100.26,100.29,260600000.0
2008-03-25 14:28:00,100.29,100.29,100.26,100.27,231600000.0
2008-03-25 14:29:00,100.27,100.3,100.27,100.28,153700000.0
2008-03-25 14:30:00,100.28,100.29,100.26,100.28,257400000.0
2008-03-25 14:31:00,100.28,100.3,100.27,100.29,224100000.0
2008-03-25 14:32:00,100.29,100.32,100.28,100.3,309700000.0
2008-03-25 14:33:00,100.3,100.32,100.28,100.29,274000000.0
2008-03-25 14:34:00,100.28,100.34,100.28,100.31,315400000.0
2008-03-25 14:35:00,100.31,100.32,100.27,100.3,239000000.0
2008-03-25 14:36:00,100.3,100.32,100.29,100.31,229500000.0
2008-03-25 14:37:00,100.31,100.32,100.3,100.3,452000000.0
2008-03-25 14:38:00,100.3,100.3,100.27,100.29,290600000.0
2008-03-25 14:39:00,100.29,100.29,100.25,100.25,304200000.0
2008-03-25 14:40:00,100.25,100.28,100.25,100.26,124600000.0
2008-03-25 14:41:00,100.26,100.28,100.26,100.26,139700000.0
2008-03-25 14:42:00,100.26,100.28,100.255,100.27,141900000.0
2008-03-25 14:43:00,100.27,100.28,100.23,100.23,150300000.0
2008-03-25 14:44:00,100.23,100.24,100.185,100.205,128800000.0
2008-03-25 14:45:00,100.205,100.22,100.19,100.2,161300000.0
2008-03-25 14:46:00,100.195,100.21,100.185,100.21,155000000.0
2008-03-25 14:47:00,100.21,100.23,100.18,100.185,168700000.0
2008-03-25 14:48:00,100.185,100.22,100.175,100.2,155500000.0
2008-03-25 14:49:00,100.2,100.22,100.19,100.215,154600000.0
2008-03-25 14:50:00,100.215,100.23,100.215,100.22,144900000.0
2008-03-25 14:51:00,100.22,100.23,100.205,100.205,198800000.0
2008-03-25 14:52:00,100.205,100.21,100.19,100.2,119000000.0
2008-03-25 14:53:00,100.2,100.2,100.115,100.115,133300000.0
2008-03-25 14:54:00,100.11,100.12,100.07,100.08,152300000.0
2008-03-25 14:55:00,100.08,100.1,100.06,100.07,169100000.0
2008-03-25 14:56:00,100.07,100.1,100.05,100.095,162900000.0
2008-03-25 14:57:00,100.105,100.12,100.075,100.105,189400000.0
2008-03-25 14:58:00,100.11,100.11,100.06,100.06,188200000.0
2008-03-25 14:59:00,100.06,100.07,100.0,100.01,185100000.0
2008-03-25 15:00:00,100.01,100.04,99.98,100.03,249800000.0
2008-03-25 15:01:00,100.03,100.09,100.02,100.06,199400000.0
2008-03-25 15:02:00,100.065,100.09,100.05,100.07,174000000.0
2008-03-25 15:03:00,100.07,100.07,100.02,100.02,214000000.0
2008-03-25 15:04:00,100.02,100.04,99.99,100.02,195700000.0
2008-03-25 15:05:00,100.02,100.05,100.01,100.05,170300000.0
2008-03-25 15:06:00,100.05,100.07,100.045,100.06,177100000.0
2008-03-25 15:07:00,100.06,100.07,100.06,100.06,178400000.0
2008-03-25 15:08:00,100.06,100.06,100.04,100.05,179400000.0
2008-03-25 15:09:00,100.05,100.06,100.045,100.06,172900000.0
2008-03-25 15:10:00,100.06,100.07,100.03,100.04,180700000.0
2008-03-25 15:11:00,100.04,100.05,100.01,100.03,184700000.0
2008-03-25 15:12:00,100.03,100.09,100.02,100.09,152900000.0
2008-03-25 15:13:00,100.09,100.11,100.07,100.105,223300000.0
2008-03-25 15:14:00,100.105,100.12,100.09,100.11,253600001.0
2008-03-25 15:15:00,100.115,100.17,100.11,100.16,371200000.0
2008-03-25 15:16:00,100.16,100.18,100.16,100.18,249000000.0
2008-03-25 15:17:00,100.18,100.18,100.14,100.17,151900000.0
2008-03-25 15:18:00,100.17,100.18,100.15,100.16,175500000.0
2008-03-25 15:19:00,100.16,100.16,100.14,100.155,168000000.0
2008-03-25 15:20:00,100.16,100.16,100.12,100.145,228400000.0
2008-03-25 15:21:00,100.145,100.18,100.145,100.17,173000000.0
2008-03-25 15:22:00,100.17,100.2,100.16,100.2,232200000.0
2008-03-25 15:23:00,100.2,100.21,100.175,100.18,168000000.0
2008-03-25 15:24:00,100.175,100.19,100.17,100.18,188100000.0
2008-03-25 15:25:00,100.18,100.185,100.16,100.165,178400000.0
2008-03-25 15:26:00,100.165,100.17,100.13,100.135,189900000.0
2008-03-25 15:27:00,100.135,100.14,100.065,100.085,172000000.0
2008-03-25 15:28:00,100.085,100.1,100.07,100.08,157500000.0
2008-03-25 15:29:00,100.08,100.09,100.06,100.09,229000000.0
2008-03-25 15:30:00,100.09,100.115,100.065,100.075,395100000.0
2008-03-25 15:31:00,100.075,100.09,100.06,100.09,811900000.0
2008-03-25 15:32:00,100.09,100.09,100.06,100.075,277200000.0
2008-03-25 15:33:00,100.08,100.1,100.07,100.09,211500000.0
2008-03-25 15:34:00,100.09,100.09,100.01,100.03,454400000.0
2008-03-25 15:35:00,100.03,100.07,100.03,100.07,417900000.0
2008-03-25 15:36:00,100.07,100.115,100.06,100.115,1071600000.0
2008-03-25 15:37:00,100.11,100.2,100.105,100.2,977500000.0
2008-03-25 15:38:00,100.2,100.22,100.17,100.17,182500000.0
2008-03-25 15:39:00,100.19,100.23,100.19,100.21,185000000.0
2008-03-25 15:40:00,100.21,100.27,100.21,100.25,164100000.0
2008-03-25 15:41:00,100.25,100.27,100.24,100.27,182500000.0
2008-03-25 15:42:00,100.27,100.275,100.215,100.245,1293100002.0
2008-03-25 15:43:00,100.245,100.26,100.175,100.185,795500000.0
2008-03-25 15:44:00,100.185,100.225,100.17,100.185,819200000.0
2008-03-25 15:45:00,100.185,100.215,100.165,100.21,1145000002.0
2008-03-25 15:46:00,100.21,100.225,100.195,100.21,1761100000.0
2008-03-25 15:47:00,99.78,99.81,99.78,99.81,1907300000.0
2008-03-25 15:48:00,100.235,100.245,100.16,100.16,1907300000.0
2008-03-25 15:49:00,100.17,100.17,100.135,100.14,609900001.0
2008-03-25 15:50:00,100.145,100.15,100.115,100.12,1494800008.0
2008-03-25 15:51:00,100.12,100.125,100.05,100.07,892200000.0
2008-03-25 15:52:00,100.07,100.13,100.065,100.075,393400000.0
2008-03-25 15:53:00,100.075,100.09,100.04,100.04,233700000.0
2008-03-25 15:54:00,100.04,100.07,100.03,100.03,274000000.0
2008-03-25 15:55:00,100.03,100.03,100.0,100.02,298600000.0
2008-03-25 15:56:00,100.015,100.03,99.96,99.97,256600000.0
2008-03-25 15:57:00,99.97,99.975,99.935,99.97,167000000.0
2008-03-25 15:58:00,99.97,99.985,99.96,99.96,160600000.0
2008-03-25 15:59:00,99.96,99.985,99.93,99.945,1280800000.0
2008-03-25 16:00:00,99.945,99.945,99.69,99.71,553700001.0
2008-03-25 16:01:00,99.71,99.79,99.71,99.78,221399999.0
2008-03-25 16:02:00,99.78,99.78,99.67,99.7,533700000.0
2008-03-25 16:03:00,99.7,99.72,99.67,99.72,193300000.0
2008-03-25 16:04:00,99.72,99.79,99.71,99.73,209900000.0
2008-03-25 16:05:00,99.735,99.78,99.725,99.75,184400000.0
2008-03-25 16:06:00,99.75,99.75,99.62,99.62,225200000.0
2008-03-25 16:07:00,99.63,99.68,99.63,99.66,139300000.0
2008-03-25 16:08:00,99.66,99.67,99.64,99.67,194800000.0
2008-03-25 16:09:00,99.67,99.71,99.67,99.71,354500000.0
2008-03-25 16:10:00,99.71,99.755,99.71,99.75,226600000.0
2008-03-25 16:11:00,99.75,99.79,99.74,99.77,262000000.0
2008-03-25 16:12:00,99.77,99.79,99.77,99.79,167100000.0
2008-03-25 16:13:00,99.79,99.82,99.77,99.82,173600000.0
2008-03-25 16:14:00,99.82,99.84,99.78,99.78,160500000.0
2008-03-25 16:15:00,99.78,99.81,99.78,99.805,257500000.0
2008-03-25 16:16:00,99.805,99.855,99.805,99.835,943500000.0
2008-03-25 16:17:00,99.85,99.855,99.82,99.82,178400000.0
2008-03-25 16:18:00,99.82,99.855,99.81,99.845,134900000.0
2008-03-25 16:19:00,99.845,99.86,99.83,99.835,595100000.0
2008-03-25 16:20:00,99.835,99.835,99.775,99.78,290500000.0
2008-03-25 16:21:00,99.78,99.8,99.78,99.8,1209499999.0
2008-03-25 16:22:00,99.8,99.81,99.74,99.76,460500000.0
2008-03-25 16:23:00,99.76,99.86,99.75,99.845,175200000.0
2008-03-25 16:24:00,99.84,99.865,99.825,99.84,133900000.0
2008-03-25 16:25:00,99.84,99.88,99.84,99.865,159700000.0
2008-03-25 16:26:00,99.86,99.88,99.86,99.87,125000000.0
2008-03-25 16:27:00,99.87,99.88,99.83,99.83,167600000.0
2008-03-25 16:28:00,99.83,99.84,99.8,99.8,157200000.0
2008-03-25 16:29:00,99.81,99.815,99.78,99.79,161100000.0
2008-03-25 16:30:00,99.79,99.81,99.79,99.8,155200000.0
2008-03-25 16:31:00,99.8,99.81,99.78,99.79,146800000.0
2008-03-25 16:32:00,99.79,99.84,99.77,99.83,131800000.0
2008-03-25 16:33:00,99.83,99.83,99.76,99.76,133000000.0
2008-03-25 16:34:00,99.755,99.78,99.73,99.77,269800001.0
2008-03-25 16:35:00,99.77,99.77,99.72,99.72,125700000.0
2008-03-25 16:36:00,99.72,99.75,99.72,99.75,119100000.0
2008-03-25 16:37:00,99.75,99.75,99.73,99.74,154100000.0
2008-03-25 16:38:00,99.74,99.74,99.685,99.69,240600000.0
2008-03-25 16:39:00,99.69,99.695,99.65,99.665,128600000.0
2008-03-25 16:40:00,99.665,99.74,99.665,99.725,395900000.0
2008-03-25 16:41:00,99.73,99.755,99.675,99.75,877600000.0
2008-03-25 16:42:00,99.75,99.75,99.71,99.74,124900000.0
2008-03-25 16:43:00,99.74,99.76,99.71,99.72,127200000.0
2008-03-25 16:44:00,99.72,99.78,99.72,99.77,132800000.0
2008-03-25 16:45:00,99.77,99.795,99.75,99.755,127300000.0
2008-03-25 16:46:00,99.755,99.79,99.755,99.77,150200000.0
2008-03-25 16:47:00,99.77,99.81,99.77,99.81,126100000.0
2008-03-25 16:48:00,99.81,99.85,99.8,99.82,153500000.0
2008-03-25 16:49:00,99.82,99.84,99.82,99.84,148700000.0
2008-03-25 16:50:00,99.84,99.84,99.8,99.81,149300000.0
2008-03-25 16:51:00,99.81,99.825,99.8,99.81,128300000.0
2008-03-25 16:52:00,99.81,99.82,99.77,99.77,140500000.0
2008-03-25 16:53:00,99.765,99.84,99.75,99.82,138500000.0
2008-03-25 16:54:00,99.82,99.82,99.79,99.79,144700000.0
2008-03-25 16:55:00,99.79,99.85,99.77,99.83,142000000.0
2008-03-25 16:56:00,99.83,99.83,99.765,99.79,144500000.0
2008-03-25 16:57:00,99.79,99.82,99.78,99.815,121000000.0
2008-03-25 16:58:00,99.82,99.835,99.81,99.81,143000000.0
2008-03-25 16:59:00,99.81,99.825,99.795,99.81,143100000.0
2008-03-25 17:00:00,99.815,99.86,99.78,99.85,184600000.0
2008-03-25 17:01:00,99.85,99.85,99.815,99.83,140900000.0
2008-03-25 17:02:00,99.83,99.86,99.82,99.85,131600000.0
2008-03-25 17:03:00,99.85,99.88,99.84,99.88,136800000.0
2008-03-25 17:04:00,99.88,99.97,99.88,99.95,161900000.0
2008-03-25 17:05:00,99.95,99.965,99.935,99.94,183500000.0
2008-03-25 17:06:00,99.94,99.96,99.94,99.94,154900000.0
2008-03-25 17:07:00,99.94,99.96,99.93,99.96,137400000.0
2008-03-25 17:08:00,99.96,100.0,99.95,99.97,147600000.0
2008-03-25 17:09:00,99.97,99.975,99.95,99.96,182400000.0
2008-03-25 17:10:00,99.96,99.96,99.93,99.935,159800000.0
2008-03-25 17:11:00,99.935,99.94,99.9,99.91,198000000.0
2008-03-25 17:12:00,99.91,99.93,99.91,99.93,132600000.0
2008-03-25 17:13:00,99.935,99.94,99.91,99.915,241700000.0
2008-03-25 17:14:00,99.91,99.95,99.91,99.94,303700000.0
2008-03-25 17:15:00,99.94,99.97,99.94,99.97,166300000.0
2008-03-25 17:16:00,99.97,100.0,99.945,99.955,158800000.0
2008-03-25 17:17:00,99.955,99.96,99.925,99.935,139300000.0
2008-03-25 17:18:00,99.935,99.94,99.92,99.92,155600000.0
2008-03-25 17:19:00,99.925,99.93,99.92,99.92,150500000.0
2008-03-25 17:20:00,99.92,99.96,99.92,99.935,150000000.0
2008-03-25 17:21:00,99.935,99.94,99.93,99.93,138200000.0
2008-03-25 17:22:00,99.93,99.96,99.93,99.95,157800000.0
2008-03-25 17:23:00,99.95,99.975,99.95,99.97,146600000.0
2008-03-25 17:24:00,99.97,100.01,99.97,99.98,184800000.0
2008-03-25 17:25:00,99.98,100.02,99.98,100.0,214500000.0
2008-03-25 17:26:00,100.0,100.0,99.985,100.0,189600000.0
2008-03-25 17:27:00,100.0,100.05,99.99,100.04,181700000.0
2008-03-25 17:28:00,100.04,100.09,100.035,100.08,157400000.0
2008-03-25 17:29:00,100.08,100.15,100.08,100.11,354000000.0
2008-03-25 17:30:00,100.11,100.115,100.09,100.105,208200000.0
2008-03-25 17:31:00,100.1,100.16,100.1,100.15,190800000.0
2008-03-25 17:32:00,100.15,100.17,100.14,100.16,289700000.0
2008-03-25 17:33:00,100.16,100.205,100.16,100.18,228800000.0
2008-03-25 17:34:00,100.18,100.19,100.13,100.13,192200000.0
2008-03-25 17:35:00,100.13,100.14,100.11,100.11,156000000.0
2008-03-25 17:36:00,100.11,100.13,100.105,100.12,144200000.0
2008-03-25 17:37:00,100.12,100.13,100.11,100.12,204100000.0
2008-03-25 17:38:00,100.12,100.12,100.1,100.1,181400000.0
2008-03-25 17:39:00,100.105,100.11,100.06,100.07,193200000.0
2008-03-25 17:40:00,100.07,100.08,100.04,100.04,226500000.0
2008-03-25 17:41:00,100.04,100.045,100.03,100.04,217300000.0
2008-03-25 17:42:00,100.04,100.06,100.03,100.055,167800000.0
2008-03-25 17:43:00,100.055,100.075,100.055,100.055,185700000.0
2008-03-25 17:44:00,100.055,100.065,100.03,100.04,182300000.0
2008-03-25 17:45:00,100.04,100.05,100.03,100.035,247900000.0
2008-03-25 17:46:00,100.035,100.04,99.98,99.98,205200000.0
2008-03-25 17:47:00,99.98,99.99,99.975,99.985,169000000.0
2008-03-25 17:48:00,99.985,100.02,99.985,100.0,193500000.0
2008-03-25 17:49:00,100.0,100.0,99.98,99.985,273200000.0
2008-03-25 17:50:00,99.985,99.985,99.94,99.94,479100000.0
2008-03-25 17:51:00,99.94,100.03,99.94,100.02,942500000.0
2008-03-25 17:52:00,100.02,100.06,100.02,100.04,296300000.0
2008-03-25 17:53:00,100.05,100.07,100.045,100.05,221300000.0
2008-03-25 17:54:00,100.055,100.06,100.02,100.03,180700000.0
2008-03-25 17:55:00,100.03,100.06,100.02,100.06,202000000.0
2008-03-25 17:56:00,100.06,100.075,100.04,100.045,131800000.0
2008-03-25 17:57:00,100.045,100.05,100.02,100.04,408100000.0
2008-03-25 17:58:00,100.035,100.05,100.02,100.02,356700000.0
2008-03-25 17:59:00,100.02,100.07,100.02,100.07,328200000.0
2008-03-25 18:00:00,100.07,100.09,100.05,100.05,194300000.0
2008-03-25 18:01:00,100.05,100.07,100.04,100.06,189100000.0
2008-03-25 18:02:00,100.06,100.07,100.04,100.05,211000000.0
2008-03-25 18:03:00,100.05,100.075,100.05,100.065,121300000.0
2008-03-25 18:04:00,100.065,100.08,100.05,100.07,202400000.0
2008-03-25 18:05:00,100.07,100.09,100.07,100.08,254100000.0
2008-03-25 18:06:00,100.08,100.11,100.07,100.09,189500000.0
2008-03-25 18:07:00,100.09,100.13,100.075,100.12,227200000.0
2008-03-25 18:08:00,100.13,100.15,100.12,100.15,253000000.0
2008-03-25 18:09:00,100.15,100.15,100.115,100.12,249800000.0
2008-03-25 18:10:00,100.12,100.16,100.12,100.14,210600000.0
2008-03-25 18:11:00,100.14,100.15,100.09,100.1,220300000.0
2008-03-25 18:12:00,100.1,100.13,100.09,100.13,191600000.0
2008-03-25 18:13:00,100.13,100.14,100.11,100.11,224800000.0
2008-03-25 18:14:00,100.11,100.115,100.105,100.11,189800000.0
2008-03-25 18:15:00,100.11,100.15,100.11,100.14,212900000.0
2008-03-25 18:16:00,100.14,100.17,100.135,100.17,203500000.0
2008-03-25 18:17:00,100.17,100.2,100.16,100.18,204500000.0
2008-03-25 18:18:00,100.18,100.21,100.17,100.17,211300000.0
2008-03-25 18:19:00,100.17,100.21,100.17,100.2,198200000.0
2008-03-25 18:20:00,100.2,100.22,100.2,100.22,186500000.0
2008-03-25 18:21:00,100.21,100.22,100.19,100.2,164100000.0
2008-03-25 18:22:00,100.2,100.2,100.175,100.18,135200000.0
2008-03-25 18:23:00,100.18,100.21,100.18,100.21,157100000.0
2008-03-25 18:24:00,100.21,100.21,100.17,100.175,197600000.0
2008-03-25 18:25:00,100.175,100.2,100.17,100.2,170200000.0
2008-03-25 18:26:00,100.2,100.225,100.19,100.22,207700000.0
2008-03-25 18:27:00,100.22,100.23,100.2,100.23,194700000.0
2008-03-25 18:28:00,100.23,100.24,100.23,100.23,225000000.0
2008-03-25 18:29:00,100.23,100.24,100.22,100.23,296100000.0
2008-03-25 18:30:00,100.23,100.27,100.22,100.26,192800000.0
2008-03-25 18:31:00,100.26,100.27,100.24,100.24,223800000.0
2008-03-25 18:32:00,100.24,100.24,100.22,100.24,207100000.0
2008-03-25 18:33:00,100.245,100.245,100.23,100.235,213500000.0
2008-03-25 18:34:00,100.235,100.26,100.23,100.24,199600000.0
2008-03-25 18:35:00,100.24,100.26,100.235,100.25,153000000.0
2008-03-25 18:36:00,100.25,100.25,100.21,100.22,158500000.0
2008-03-25 18:37:00,100.22,100.23,100.21,100.215,146100000.0
2008-03-25 18:38:00,100.21,100.22,100.2,100.22,157800000.0
2008-03-25 18:39:00,100.22,100.22,100.2,100.205,194300000.0
2008-03-25 18:40:00,100.205,100.21,100.2,100.2,182700000.0
2008-03-25 18:41:00,100.2,100.22,100.2,100.205,163300000.0
2008-03-25 18:42:00,100.205,100.22,100.2,100.21,154100000.0
2008-03-25 18:43:00,100.21,100.21,100.18,100.19,158000000.0
2008-03-25 18:44:00,100.19,100.19,100.15,100.15,203400000.0
2008-03-25 18:45:00,100.15,100.16,100.14,100.16,191100000.0
2008-03-25 18:46:00,100.155,100.155,100.03,100.04,214700000.0
2008-03-25 18:47:00,100.04,100.115,100.04,100.1,167600000.0
2008-03-25 18:48:00,100.1,100.115,100.1,100.105,180200000.0
2008-03-25 18:49:00,100.105,100.105,100.09,100.09,137300000.0
2008-03-25 18:50:00,100.09,100.16,100.085,100.16,138500000.0
2008-03-25 18:51:00,100.16,100.19,100.16,100.185,178800000.0
2008-03-25 18:52:00,100.185,100.21,100.17,100.18,191900000.0
2008-03-25 18:53:00,100.18,100.205,100.18,100.19,201400000.0
2008-03-25 18:54:00,100.19,100.21,100.19,100.2,166400000.0
2008-03-25 18:55:00,100.2,100.2,100.19,100.19,209200000.0
2008-03-25 18:56:00,100.19,100.19,100.175,100.19,188900000.0
2008-03-25 18:57:00,100.19,100.19,100.18,100.18,200500000.0
2008-03-25 18:58:00,100.18,100.18,100.15,100.165,212400000.0
2008-03-25 18:59:00,100.165,100.17,100.16,100.17,198800000.0
2008-03-25 19:00:00,100.17,100.17,100.15,100.17,175900000.0
2008-03-25 19:01:00,100.17,100.2,100.16,100.2,216900000.0
2008-03-25 19:02:00,100.2,100.2,100.17,100.2,187400000.0
2008-03-25 19:03:00,100.2,100.2,100.17,100.18,173900000.0
2008-03-25 19:04:00,100.18,100.2,100.18,100.19,156600000.0
2008-03-25 19:05:00,100.19,100.2,100.17,100.17,193400000.0
2008-03-25 19:06:00,100.17,100.185,100.17,100.17,213700000.0
2008-03-25 19:07:00,100.17,100.19,100.17,100.17,187000000.0
2008-03-25 19:08:00,100.17,100.17,100.17,100.17,163700000.0
2008-03-25 19:09:00,100.17,100.19,100.17,100.18,161000000.0
2008-03-25 19:10:00,100.18,100.185,100.17,100.18,138700000.0
2008-03-25 19:11:00,100.18,100.18,100.16,100.16,121900000.0
2008-03-25 19:12:00,100.16,100.17,100.16,100.17,117800000.0
2008-03-25 19:13:00,100.17,100.17,100.115,100.115,159300000.0
2008-03-25 19:14:00,100.115,100.16,100.115,100.14,167000000.0
2008-03-25 19:15:00,100.14,100.14,100.13,100.14,120700000.0
2008-03-25 19:16:00,100.14,100.14,100.11,100.14,136700000.0
2008-03-25 19:17:00,100.14,100.165,100.12,100.12,145500000.0
2008-03-25 19:18:00,100.12,100.14,100.115,100.12,158100000.0
2008-03-25 19:19:00,100.12,100.12,100.1,100.11,130600000.0
2008-03-25 19:20:00,100.11,100.11,100.08,100.08,133500000.0
2008-03-25 19:21:00,100.08,100.12,100.08,100.1,158800000.0
2008-03-25 19:22:00,100.1,100.15,100.1,100.12,167700000.0
2008-03-25 19:23:00,100.12,100.13,100.1,100.12,158900000.0
2008-03-25 19:24:00,100.12,100.12,100.11,100.115,165200000.0
2008-03-25 19:25:00,100.115,100.13,100.11,100.12,264200000.0
2008-03-25 19:26:00,100.12,100.13,100.12,100.125,139500000.0
2008-03-25 19:27:00,100.11,100.12,100.11,100.11,129200000.0
2008-03-25 19:28:00,100.11,100.14,100.11,100.14,137900000.0
2008-03-25 19:29:00,100.14,100.15,100.13,100.14,149800000.0
2008-03-25 19:30:00,100.14,100.16,100.13,100.135,140300000.0
2008-03-25 19:31:00,100.14,100.165,100.14,100.165,122600000.0
2008-03-25 19:32:00,100.17,100.19,100.17,100.17,148400000.0
2008-03-25 19:33:00,100.17,100.215,100.17,100.21,147600000.0
2008-03-25 19:34:00,100.2,100.205,100.16,100.18,159100000.0
2008-03-25 19:35:00,100.18,100.19,100.155,100.16,304000000.0
2008-03-25 19:36:00,100.16,100.175,100.16,100.17,496400000.0
2008-03-25 19:37:00,100.17,100.17,100.15,100.15,124300000.0
2008-03-25 19:38:00,100.15,100.16,100.15,100.155,148000000.0
2008-03-25 19:39:00,100.15,100.15,100.13,100.145,139000000.0
2008-03-25 19:40:00,100.145,100.15,100.14,100.15,128600000.0
2008-03-25 19:41:00,100.15,100.15,100.12,100.12,140700000.0
2008-03-25 19:42:00,100.12,100.12,100.1,100.11,130800000.0
2008-03-25 19:43:00,100.11,100.12,100.11,100.12,128400000.0
2008-03-25 19:44:00,100.12,100.14,100.12,100.13,132900000.0
2008-03-25 19:45:00,100.13,100.13,100.1,100.11,123500000.0
2008-03-25 19:46:00,100.11,100.12,100.1,100.11,83100000.0
2008-03-25 19:47:00,100.095,100.14,100.095,100.14,153300000.0
2008-03-25 19:48:00,100.14,100.16,100.14,100.15,161400000.0
2008-03-25 19:49:00,100.15,100.18,100.14,100.18,361100000.0
2008-03-25 19:50:00,100.18,100.19,100.17,100.185,104400000.0
2008-03-25 19:51:00,100.185,100.205,100.185,100.2,108700000.0
2008-03-25 19:52:00,100.2,100.2,100.18,100.19,92800000.0
2008-03-25 19:53:00,100.19,100.21,100.18,100.19,99200000.0
2008-03-25 19:54:00,100.19,100.2,100.185,100.19,60620000.0
2008-03-25 19:55:00,100.19,100.23,100.19,100.23,114020000.0
2008-03-25 19:56:00,100.23,100.32,100.22,100.31,153360000.0
2008-03-25 19:57:00,100.31,100.325,100.3,100.31,80740000.0
2008-03-25 19:58:00,100.31,100.31,100.295,100.3,81620000.0
2008-03-25 19:59:00,100.29,100.305,100.26,100.305,90820000.0
2008-03-25 20:00:00,100.305,100.36,100.305,100.31,88980000.0
2008-03-25 20:01:00,100.31,100.31,100.29,100.29,108800000.0
2008-03-25 20:02:00,100.29,100.29,100.25,100.26,293400000.0
2008-03-25 20:03:00,100.26,100.29,100.26,100.27,99560000.0
2008-03-25 20:04:00,100.27,100.27,100.25,100.25,60420000.0
2008-03-25 20:05:00,100.25,100.27,100.25,100.27,94740000.0
2008-03-25 20:06:00,100.27,100.3,100.26,100.3,98600000.0
2008-03-25 20:07:00,100.3,100.315,100.29,100.31,82480000.0
2008-03-25 20:08:00,100.31,100.32,100.31,100.315,77640000.0
2008-03-25 20:09:00,100.315,100.33,100.315,100.32,79100000.0
2008-03-25 20:10:00,100.32,100.325,100.32,100.32,67400000.0
2008-03-25 20:11:00,100.32,100.325,100.31,100.32,78280000.0
2008-03-25 20:12:00,100.32,100.355,100.32,100.355,83000000.0
2008-03-25 20:13:00,100.355,100.39,100.34,100.34,61400000.0
2008-03-25 20:14:00,100.34,100.35,100.33,100.33,59660000.0
2008-03-25 20:15:00,100.33,100.33,100.29,100.3,74400000.0
2008-03-25 20:16:00,100.3,100.31,100.28,100.285,159800000.0
2008-03-25 20:17:00,100.285,100.3,100.28,100.28,112820000.0
2008-03-25 20:18:00,100.28,100.29,100.27,100.27,68260000.0
2008-03-25 20:19:00,100.27,100.28,100.27,100.28,63300000.0
2008-03-25 20:20:00,100.28,100.28,100.23,100.24,69820000.0
2008-03-25 20:21:00,100.24,100.25,100.235,100.235,85560000.0
2008-03-25 20:22:00,100.235,100.255,100.23,100.255,102800000.0
2008-03-25 20:23:00,100.255,100.265,100.245,100.245,119480000.0
2008-03-25 20:24:00,100.245,100.26,100.23,100.255,117480000.0
2008-03-25 20:25:00,100.255,100.255,100.205,100.21,121140000.0
2008-03-25 20:26:00,100.21,100.22,100.2,100.2,131360000.0
2008-03-25 20:27:00,100.2,100.21,100.17,100.18,72660000.0
2008-03-25 20:28:00,100.18,100.19,100.16,100.17,72540000.0
2008-03-25 20:29:00,100.17,100.17,100.16,100.16,351360000.0
2008-03-25 20:30:00,100.16,100.16,100.15,100.15,1739279997.0
2008-03-25 20:31:00,100.15,100.15,100.15,100.15,1863300000.0
2008-03-25 20:32:00,100.15,100.15,100.11,100.11,2101990018.0
2008-03-25 20:33:00,100.11,100.11,100.1,100.11,1666700000.0
2008-03-25 20:34:00,100.2,100.21,100.18,100.18,1605579999.0
2008-03-25 20:35:00,100.12,100.15,100.12,100.15,1605579999.0
2008-03-25 20:36:00,100.15,100.17,100.14,100.17,1966300006.0
2008-03-25 20:37:00,100.17,100.18,100.17,100.18,1860790000.0
2008-03-25 20:38:00,100.18,100.225,100.18,100.225,986699998.0
2008-03-25 20:39:00,100.225,100.245,100.22,100.24,146900000.0
2008-03-25 20:40:00,100.24,100.245,100.23,100.235,124600000.0
2008-03-25 20:41:00,100.235,100.24,100.195,100.205,78900000.0
2008-03-25 20:42:00,100.205,100.205,100.145,100.155,113900000.0
2008-03-25 20:43:00,100.155,100.175,100.145,100.175,122100000.0
2008-03-25 20:44:00,100.18,100.22,100.17,100.185,149800000.0
2008-03-25 20:45:00,100.185,100.205,100.18,100.205,133100000.0
2008-03-25 20:46:00,100.205,100.22,100.2,100.215,135500000.0
2008-03-25 20:47:00,100.215,100.22,100.19,100.2,130800000.0
2008-03-25 20:48:00,100.2,100.21,100.19,100.2,124400000.0
2008-03-25 20:49:00,100.2,100.22,100.17,100.22,158400000.0
2008-03-25 20:50:00,100.22,100.24,100.2,100.22,162500000.0
2008-03-25 20:51:00,100.22,100.22,100.185,100.2,212700000.0
2008-03-25 20:52:00,100.2,100.21,100.185,100.21,148300000.0
2008-03-25 20:53:00,100.21,100.23,100.195,100.2,303100000.0
2008-03-25 20:54:00,100.195,100.205,100.195,100.205,144200000.0
2008-03-25 20:55:00,100.205,100.255,100.205,100.25,280400000.0
2008-03-25 20:56:00,100.25,100.275,100.25,100.255,371700000.0
2008-03-25 20:57:00,100.255,100.255,100.245,100.25,604100000.0
2008-03-25 20:58:00,100.25,100.25,100.225,100.245,118200000.0
2008-03-25 20:59:00,100.245,100.25,100.24,100.25,140600000.0
2008-03-25 21:00:00,100.25,100.28,100.25,100.275,233300000.0
2008-03-25 21:01:00,100.275,100.285,100.27,100.28,100600000.0
2008-03-25 21:02:00,100.28,100.31,100.28,100.3,93700000.0
2008-03-25 21:03:00,100.3,100.3,100.29,100.29,102300000.0
2008-03-25 21:04:00,100.29,100.29,100.28,100.285,106300000.0
2008-03-25 21:05:00,100.285,100.3,100.275,100.3,115800000.0
2008-03-25 21:06:00,100.3,100.305,100.265,100.28,134200000.0
2008-03-25 21:07:00,100.28,100.29,100.27,100.29,126600000.0
2008-03-25 21:08:00,100.29,100.3,100.24,100.25,118100000.0
2008-03-25 21:09:00,100.25,100.28,100.24,100.28,112800000.0
2008-03-25 21:10:00,100.27,100.29,100.24,100.25,148900000.0
2008-03-25 21:11:00,100.25,100.265,100.24,100.265,107000000.0
2008-03-25 21:12:00,100.265,100.27,100.235,100.235,159500000.0
2008-03-25 21:13:00,100.235,100.26,100.235,100.25,116100000.0
2008-03-25 21:14:00,100.25,100.25,100.19,100.21,556020000.0
2008-03-25 21:15:00,100.21,100.22,100.21,100.22,1306300000.0
2008-03-25 21:16:00,100.22,100.24,100.22,100.24,1163200000.0
2008-03-25 21:17:00,100.24,100.25,100.235,100.24,179700000.0
2008-03-25 21:18:00,100.24,100.24,100.23,100.24,225300000.0
2008-03-25 21:19:00,100.24,100.245,100.23,100.23,228200000.0
2008-03-25 21:20:00,100.23,100.25,100.23,100.25,113100000.0
2008-03-25 21:21:00,100.25,100.26,100.21,100.225,114900000.0
2008-03-25 21:22:00,100.225,100.23,100.2,100.225,238800000.0
2008-03-25 21:23:00,100.225,100.255,100.21,100.25,166200000.0
2008-03-25 21:24:00,100.25,100.25,100.23,100.245,161200000.0
2008-03-25 21:25:00,100.245,100.245,100.21,100.225,140900000.0
2008-03-25 21:26:00,100.225,100.25,100.22,100.24,196600000.0
2008-03-25 21:27:00,100.24,100.24,100.22,100.22,152000000.0
2008-03-25 21:28:00,100.22,100.245,100.22,100.235,126900000.0
2008-03-25 21:29:00,100.235,100.24,100.215,100.215,165900000.0
2008-03-25 21:30:00,100.215,100.23,100.215,100.22,258100000.0
2008-03-25 21:31:00,100.22,100.22,100.2,100.2,224200000.0
2008-03-25 21:32:00,100.2,100.21,100.2,100.205,183100000.0
2008-03-25 21:33:00,100.205,100.21,100.205,100.21,143200000.0
2008-03-25 21:34:00,100.21,100.21,100.175,100.175,178400000.0
2008-03-25 21:35:00,100.18,100.185,100.17,100.185,175800000.0
2008-03-25 21:36:00,100.185,100.19,100.18,100.185,139300000.0
2008-03-25 21:37:00,100.185,100.19,100.17,100.175,142300000.0
2008-03-25 21:38:00,100.175,100.18,100.17,100.18,169300000.0
2008-03-25 21:39:00,100.18,100.18,100.16,100.16,131800000.0
2008-03-25 21:40:00,100.16,100.18,100.16,100.16,238500000.0
2008-03-25 21:41:00,100.16,100.16,100.15,100.15,194600000.0
2008-03-25 21:42:00,100.15,100.18,100.15,100.17,113400000.0
2008-03-25 21:43:00,100.17,100.18,100.16,100.16,223300000.0
2008-03-25 21:44:00,100.16,100.16,100.135,100.14,186700000.0
2008-03-25 21:45:00,100.14,100.14,100.125,100.13,266400000.0
2008-03-25 21:46:00,100.13,100.145,100.125,100.135,99800000.0
2008-03-25 21:47:00,100.135,100.15,100.135,100.14,113600000.0
2008-03-25 21:48:00,100.13,100.13,100.12,100.13,199300000.0
2008-03-25 21:49:00,100.13,100.14,100.12,100.12,202900000.0
2008-03-25 21:50:00,100.12,100.135,100.11,100.135,230000000.0
2008-03-25 21:51:00,100.14,100.15,100.14,100.14,279400000.0
2008-03-25 21:52:00,100.14,100.145,100.13,100.145,201300000.0
2008-03-25 21:53:00,100.145,100.15,100.135,100.14,96400000.0
2008-03-25 21:54:00,100.14,100.16,100.125,100.15,129400000.0
2008-03-25 21:55:00,100.16,100.17,100.15,100.16,251000000.0
2008-03-25 21:56:00,100.16,100.16,100.13,100.15,154400000.0
2008-03-25 21:57:00,100.15,100.15,100.13,100.15,209600000.0
2008-03-25 21:58:00,100.15,100.16,100.14,100.145,216600000.0
2008-03-25 21:59:00,100.145,100.16,100.14,100.16,210300000.0
2008-03-25 22:00:00,100.16,100.16,100.155,100.155,101900000.0
2008-03-25 22:01:00,100.155,100.16,100.145,100.15,125700000.0
2008-03-25 22:02:00,100.15,100.15,100.14,100.15,159800000.0
2008-03-25 22:03:00,100.15,100.16,100.15,100.155,132600000.0
2008-03-25 22:04:00,100.155,100.17,100.155,100.17,158900000.0
2008-03-25 22:05:00,100.17,100.17,100.155,100.16,203600000.0
2008-03-25 22:06:00,100.16,100.17,100.16,100.17,212100000.0
2008-03-25 22:07:00,100.17,100.17,100.155,100.155,181200000.0
2008-03-25 22:08:00,100.155,100.17,100.155,100.16,150800000.0
2008-03-25 22:09:00,100.16,100.17,100.155,100.16,152400000.0
2008-03-25 22:10:00,100.16,100.17,100.155,100.16,294700000.0
2008-03-25 22:11:00,100.16,100.16,100.14,100.14,190900000.0
2008-03-25 22:12:00,100.14,100.15,100.14,100.15,234600000.0
2008-03-25 22:13:00,100.15,100.155,100.14,100.155,216700000.0
2008-03-25 22:14:00,100.155,100.155,100.14,100.155,143900000.0
2008-03-25 22:15:00,100.155,100.16,100.145,100.15,246000000.0
2008-03-25 22:16:00,100.15,100.16,100.15,100.155,140100000.0
2008-03-25 22:17:00,100.155,100.16,100.15,100.16,89700000.0
2008-03-25 22:18:00,100.16,100.16,100.15,100.15,86000000.0
2008-03-25 22:19:00,100.15,100.16,100.145,100.15,102000000.0
2008-03-25 22:20:00,100.15,100.16,100.15,100.155,378100000.0
2008-03-25 22:21:00,100.155,100.16,100.145,100.15,315300000.0
2008-03-25 22:22:00,100.15,100.15,100.135,100.135,101400000.0
2008-03-25 22:23:00,100.135,100.15,100.13,100.13,120300000.0
2008-03-25 22:24:00,100.13,100.135,100.11,100.135,239800000.0
2008-03-25 22:25:00,100.13,100.145,100.13,100.14,161400000.0
2008-03-25 22:26:00,100.14,100.145,100.135,100.14,119900000.0
2008-03-25 22:27:00,100.14,100.14,100.13,100.14,96000000.0
2008-03-25 22:28:00,100.14,100.16,100.12,100.15,143900000.0
2008-03-25 22:29:00,100.15,100.15,100.145,100.15,96100000.0
2008-03-25 22:30:00,100.15,100.15,100.145,100.145,84000000.0
2008-03-25 22:31:00,100.145,100.15,100.145,100.15,122700000.0
2008-03-25 22:32:00,100.15,100.15,100.12,100.125,136300000.0
2008-03-25 22:33:00,100.125,100.14,100.12,100.125,116100000.0
2008-03-25 22:34:00,100.125,100.13,100.11,100.115,110500000.0
2008-03-25 22:35:00,100.11,100.115,100.06,100.095,153500000.0
2008-03-25 22:36:00,100.095,100.14,100.09,100.13,193900000.0
2008-03-25 22:37:00,100.13,100.135,100.1,100.105,149700000.0
2008-03-25 22:38:00,100.105,100.11,100.095,100.1,138900000.0
2008-03-25 22:39:00,100.1,100.105,100.035,100.06,160500000.0
2008-03-25 22:40:00,100.06,100.07,100.06,100.065,117900000.0
2008-03-25 22:41:00,100.065,100.08,100.06,100.06,194800000.0
2008-03-25 22:42:00,100.06,100.07,100.03,100.035,156500000.0
2008-03-25 22:43:00,100.035,100.035,100.02,100.02,197700000.0
2008-03-25 22:44:00,100.025,100.025,99.97,99.97,170900000.0
2008-03-25 22:45:00,99.975,99.98,99.96,99.965,252400000.0
2008-03-25 22:46:00,99.965,99.975,99.955,99.96,626200000.0
2008-03-25 22:47:00,99.96,99.96,99.95,99.95,105600000.0
2008-03-25 22:48:00,99.95,99.95,99.91,99.915,207500000.0
2008-03-25 22:49:00,99.915,99.95,99.91,99.94,211500000.0
2008-03-25 22:50:00,99.94,99.95,99.94,99.95,149400000.0
2008-03-25 22:51:00,99.95,99.985,99.95,99.985,120400000.0
2008-03-25 22:52:00,99.97,100.0,99.97,99.97,204600000.0
2008-03-25 22:53:00,99.97,99.98,99.97,99.98,154000000.0
2008-03-25 22:54:00,99.98,99.995,99.98,99.98,122300000.0
2008-03-25 22:55:00,99.98,99.98,99.98,99.98,114500000.0
2008-03-25 22:56:00,99.98,100.0,99.98,99.98,138400000.0
2008-03-25 22:57:00,99.98,99.99,99.98,99.99,216100000.0
2008-03-25 22:58:00,99.99,100.0,99.99,99.99,155000000.0
2008-03-25 22:59:00,99.985,99.99,99.96,99.96,717300000.0
2008-03-25 23:00:00,99.96,99.98,99.95,99.98,1538400000.0
2008-03-25 23:01:00,99.98,99.98,99.95,99.95,1708000000.0
2008-03-25 23:02:00,99.95,99.98,99.95,99.96,1899999999.0
2008-03-25 23:03:00,99.96,99.98,99.96,99.96,1716000000.0
2008-03-25 23:04:00,99.96,99.96,99.9,99.95,1746299986.0
2008-03-25 23:05:00,99.95,99.98,99.95,99.97,1125399988.0
2008-03-25 23:06:00,99.97,100.02,99.96,100.02,1791699983.0
2008-03-25 23:07:00,100.01,100.02,100.01,100.01,800000000.0
2008-03-25 23:08:00,100.01,100.01,100.01,100.01,960200000.0
2008-03-25 23:09:00,100.01,100.02,99.99,100.02,1799099999.0
2008-03-25 23:10:00,99.84,99.86,99.83,99.85,2098299954.0
2008-03-25 23:11:00,99.84,99.86,99.84,99.86,2098299954.0
2008-03-25 23:12:00,99.85,99.87,99.85,99.86,2098299954.0
2008-03-25 23:13:00,99.88,99.9,99.88,99.9,2098299954.0
2008-03-25 23:14:00,100.04,100.08,100.04,100.04,2098299954.0
2008-03-25 23:15:00,100.04,100.08,100.04,100.04,1950399987.0
2008-03-25 23:16:00,100.04,100.07,100.04,100.07,1884499995.0
2008-03-25 23:17:00,100.07,100.12,100.07,100.12,2106199993.0
2008-03-25 23:18:00,100.12,100.12,100.07,100.07,871200000.0
2008-03-25 23:19:00,100.07,100.07,100.07,100.07,1393800000.0
2008-03-25 23:20:00,100.07,100.07,100.07,100.07,2052000000.0
2008-03-25 23:21:00,100.07,100.08,100.07,100.08,1701400000.0
2008-03-25 23:22:00,100.08,100.08,100.04,100.04,1667500000.0
2008-03-25 23:23:00,100.04,100.05,100.04,100.05,901800000.0
2008-03-25 23:24:00,100.05,100.08,100.04,100.05,1485199966.0
2008-03-25 23:25:00,100.05,100.07,100.04,100.07,1980399958.0
2008-03-25 23:26:00,100.07,100.07,100.04,100.07,821600000.0
2008-03-25 23:27:00,100.07,100.08,100.04,100.04,1516300000.0
2008-03-25 23:28:00,100.04,100.07,100.04,100.07,1141200001.0
2008-03-25 23:29:00,100.07,100.07,100.04,100.06,1048699981.0
2008-03-25 23:30:00,100.06,100.06,100.04,100.04,751500001.0
2008-03-25 23:31:00,100.04,100.05,100.04,100.04,852900000.0
2008-03-25 23:32:00,100.04,100.05,100.04,100.05,1799100000.0
2008-03-25 23:33:00,100.05,100.05,99.98,100.03,1064099994.0
2008-03-25 23:34:00,100.03,100.08,100.03,100.03,1117800001.0
2008-03-25 23:35:00,100.03,100.07,100.03,100.07,1109300000.0
2008-03-25 23:36:00,99.96,99.97,99.96,99.97,1192300000.0
2008-03-25 23:37:00,100.07,100.07,100.07,100.07,1192300000.0
2008-03-25 23:38:00,100.07,100.08,100.07,100.07,1429999978.0
2008-03-25 23:39:00,100.07,100.075,100.07,100.075,1288499940.0
2008-03-25 23:40:00,99.99,100.0,99.99,100.0,2025699976.0
2008-03-25 23:41:00,100.01,100.01,100.0,100.0,2025699976.0
2008-03-25 23:42:00,100.07,100.07,100.06,100.06,2025699976.0
2008-03-25 23:43:00,100.06,100.06,100.0,100.01,1474200000.0
2008-03-25 23:44:00,100.01,100.015,100.01,100.01,622100000.0
2008-03-25 23:45:00,100.01,100.01,99.95,99.95,681400000.0
2008-03-25 23:46:00,99.95,99.95,99.895,99.92,1565200024.0
2008-03-25 23:47:00,99.92,99.935,99.91,99.935,1278600001.0
2008-03-25 23:48:00,99.935,99.95,99.93,99.935,335700000.0
2008-03-25 23:49:00,100.0,100.0,99.96,99.97,2126000000.0
2008-03-25 23:50:00,99.96,99.96,99.88,99.92,2126000000.0
2008-03-25 23:51:00,99.93,99.93,99.91,99.91,2126000000.0
2008-03-25 23:52:00,99.93,99.93,99.93,99.93,2126000000.0
2008-03-25 23:53:00,99.92,99.93,99.92,99.93,2126000000.0
2008-03-25 23:54:00,99.94,99.94,99.93,99.94,2126000000.0
2008-03-25 23:55:00,99.93,99.94,99.93,99.94,2126000000.0
2008-03-25 23:57:00,99.95,99.96,99.93,99.95,2126000000.0
2008-03-25 23:58:00,99.94,99.95,99.94,99.95,2126000000.0
2008-03-25 23:59:00,99.96,99.96,99.96,99.96,2126000000.0
2008-03-26 00:00:00,99.97,99.99,99.97,99.98,2126000000.0
2008-03-26 00:01:00,99.98,100.02,99.98,99.98,1451800000.0
2008-03-26 00:02:00,99.98,99.99,99.98,99.99,1319399997.0
2008-03-26 00:04:00,99.98,99.99,99.94,99.96,1319399997.0
2008-03-26 00:05:00,99.96,99.96,99.86,99.91,1874399991.0
2008-03-26 00:06:00,99.91,99.92,99.825,99.85,785600000.0
2008-03-26 00:07:00,99.97,99.98,99.97,99.97,1296000039.0
2008-03-26 00:08:00,99.99,99.99,99.99,99.99,1296000039.0
2008-03-26 00:09:00,100.0,100.0,99.99,100.0,1296000039.0
2008-03-26 00:10:00,100.06,100.07,100.06,100.06,1296000039.0
2008-03-26 00:11:00,100.07,100.07,100.07,100.07,1296000039.0
2008-03-26 00:12:00,100.05,100.05,100.05,100.05,1296000039.0
2008-03-26 00:13:00,100.06,100.06,100.06,100.06,1296000039.0
2008-03-26 00:14:00,100.05,100.07,100.05,100.07,1296000039.0
2008-03-26 00:15:00,99.915,99.92,99.9,99.9,1296000039.0
2008-03-26 00:16:00,99.9,99.915,99.9,99.915,471600007.0
2008-03-26 00:17:00,100.09,100.09,100.08,100.08,1840600006.0
2008-03-26 00:18:00,100.09,100.09,100.08,100.09,1840600006.0
2008-03-26 00:20:00,100.1,100.12,100.09,100.12,1840600006.0
2008-03-26 00:21:00,99.95,99.95,99.92,99.93,1840600006.0
2008-03-26 00:22:00,99.93,99.93,99.93,99.93,1209600000.0
2008-03-26 00:23:00,99.93,99.95,99.91,99.935,2064400000.0
2008-03-26 00:24:00,99.935,99.935,99.935,99.935,85500000.0
2008-03-26 00:25:00,99.935,99.96,99.93,99.96,740800000.0
2008-03-26 00:26:00,99.96,99.96,99.935,99.935,113400000.0
2008-03-26 00:27:00,99.935,99.96,99.935,99.96,712800000.0
2008-03-26 00:28:00,99.96,99.98,99.96,99.965,1404400000.0
2008-03-26 00:29:00,99.965,99.965,99.96,99.96,870700000.0
2008-03-26 00:30:00,99.96,99.965,99.95,99.96,1353500000.0
2008-03-26 00:31:00,99.96,99.96,99.95,99.95,989600000.0
2008-03-26 00:32:00,99.95,99.96,99.95,99.96,1312500000.0
2008-03-26 00:33:00,99.96,100.01,99.96,99.96,1483199999.0
2008-03-26 00:34:00,99.96,99.96,99.96,99.96,1284100000.0
2008-03-26 00:35:00,99.96,99.97,99.96,99.97,173200000.0
2008-03-26 00:36:00,99.97,99.97,99.97,99.97,32400000.0
2008-03-26 00:37:00,99.96,99.98,99.96,99.98,398000000.0
2008-03-26 00:38:00,99.98,99.98,99.97,99.98,714700000.0
2008-03-26 00:39:00,99.98,100.01,99.98,99.99,2010799999.0
2008-03-26 00:40:00,99.99,100.02,99.99,99.99,817300000.0
2008-03-26 00:41:00,100.01,100.01,99.99,100.0,380800000.0
2008-03-26 00:42:00,100.0,100.0,100.0,100.0,52500000.0
2008-03-26 00:43:00,100.0,100.0,100.0,100.0,53100000.0
2008-03-26 00:44:00,100.0,100.005,100.0,100.005,443600000.0
2008-03-26 00:45:00,100.005,100.01,100.0,100.0,842100000.0
2008-03-26 00:46:00,100.0,100.0,99.99,99.99,1451900000.0
2008-03-26 00:47:00,99.99,99.99,99.99,99.99,1386100000.0
2008-03-26 00:48:00,99.99,99.99,99.99,99.99,1452500000.0
2008-03-26 00:49:00,100.05,100.05,100.04,100.05,1806299982.0
2008-03-26 00:50:00,99.96,99.96,99.88,99.92,1806299982.0
2008-03-26 00:51:00,100.06,100.08,100.06,100.07,1256699977.0
2008-03-26 00:52:00,100.08,100.08,100.08,100.08,1256699977.0
2008-03-26 00:53:00,100.09,100.09,100.09,100.09,1256699977.0
2008-03-26 00:54:00,99.94,99.94,99.93,99.935,1256699977.0
2008-03-26 00:55:00,99.935,99.94,99.925,99.935,1458099955.0
2008-03-26 00:56:00,99.935,99.94,99.935,99.94,343100000.0
2008-03-26 00:57:00,100.09,100.09,100.08,100.09,1597800018.0
2008-03-26 00:58:00,100.08,100.08,100.07,100.07,1597800018.0
2008-03-26 00:59:00,99.94,99.97,99.94,99.97,1597800018.0
2008-03-26 01:00:00,99.97,99.99,99.97,99.99,1243899999.0
2008-03-26 01:01:00,99.99,99.99,99.97,99.97,1245000000.0
2008-03-26 01:02:00,99.97,99.99,99.97,99.99,1278700000.0
2008-03-26 01:03:00,99.99,100.02,99.99,100.02,1016800000.0
2008-03-26 01:04:00,100.02,100.02,99.985,100.0,1468499987.0
2008-03-26 01:05:00,100.0,100.0,99.98,99.99,2115900000.0
2008-03-26 01:06:00,99.99,99.99,99.97,99.97,1527499984.0
2008-03-26 01:07:00,99.97,99.98,99.97,99.98,1998300001.0
2008-03-26 01:08:00,99.98,100.0,99.97,99.98,1046600001.0
2008-03-26 01:09:00,99.98,100.03,99.98,100.03,1697499990.0
2008-03-26 01:10:00,100.03,100.08,100.03,100.06,1624000000.0
2008-03-26 01:11:00,100.09,100.1,100.09,100.1,1939400000.0
2008-03-26 01:12:00,100.05,100.06,100.04,100.04,1939400000.0
2008-03-26 01:13:00,100.04,100.05,100.04,100.05,1982899999.0
2008-03-26 01:14:00,100.05,100.08,100.05,100.07,2123300000.0
2008-03-26 01:15:00,100.07,100.11,100.07,100.1,1871200012.0
2008-03-26 01:16:00,100.1,100.11,100.1,100.1,2137500005.0
2008-03-26 01:17:00,100.1,100.1,100.08,100.08,1561900013.0
2008-03-26 01:18:00,100.08,100.09,100.08,100.09,545100000.0
2008-03-26 01:19:00,100.09,100.09,100.09,100.09,432400000.0
2008-03-26 01:20:00,100.09,100.11,100.09,100.11,1431199999.0
2008-03-26 01:21:00,100.11,100.12,100.11,100.11,1647999989.0
2008-03-26 01:22:00,100.11,100.12,100.09,100.12,2069800007.0
2008-03-26 01:23:00,99.95,99.96,99.93,99.94,1533900008.0
2008-03-26 01:24:00,99.93,99.93,99.88,99.88,1533900008.0
2008-03-26 01:25:00,99.87,99.89,99.87,99.88,1533900008.0
2008-03-26 01:26:00,99.9,99.93,99.89,99.92,1533900008.0
2008-03-26 01:27:00,99.91,99.93,99.9,99.93,1533900008.0
2008-03-26 01:28:00,99.92,99.93,99.91,99.93,1533900008.0
2008-03-26 01:29:00,99.92,99.92,99.89,99.9,1533900008.0
2008-03-26 01:30:00,100.1,100.11,100.1,100.1,1533900008.0
2008-03-26 01:31:00,100.1,100.1,100.09,100.09,1409799990.0
2008-03-26 01:32:00,100.09,100.09,100.085,100.09,1385000016.0
2008-03-26 01:33:00,100.09,100.09,100.085,100.09,255200000.0
2008-03-26 01:34:00,100.09,100.09,100.075,100.08,1888600001.0
2008-03-26 01:35:00,100.08,100.08,100.07,100.08,1966700001.0
2008-03-26 01:36:00,100.08,100.08,100.06,100.07,1389900001.0
2008-03-26 01:37:00,100.07,100.07,100.05,100.05,1444600000.0
2008-03-26 01:38:00,100.05,100.07,100.04,100.05,1244400000.0
2008-03-26 01:39:00,100.05,100.07,100.05,100.06,1114300000.0
2008-03-26 01:40:00,100.06,100.16,100.06,100.15,1335300000.0
2008-03-26 01:41:00,100.15,100.16,100.14,100.15,1375300000.0
2008-03-26 01:42:00,100.15,100.15,100.15,100.15,1091600000.0
2008-03-26 01:43:00,100.15,100.15,100.14,100.15,680000000.0
2008-03-26 01:44:00,100.15,100.16,100.14,100.14,903000000.0
2008-03-26 01:45:00,100.14,100.14,100.14,100.14,955600000.0
2008-03-26 01:46:00,100.14,100.14,100.05,100.08,1255600000.0
2008-03-26 01:47:00,100.08,100.09,100.08,100.09,1099300000.0
2008-03-26 01:48:00,100.09,100.09,100.055,100.055,1002100000.0
2008-03-26 01:49:00,100.05,100.065,100.03,100.06,603500000.0
2008-03-26 01:50:00,100.06,100.075,100.05,100.07,681600000.0
2008-03-26 01:51:00,100.07,100.07,100.045,100.07,1249700000.0
2008-03-26 01:52:00,100.07,100.09,100.07,100.08,465300000.0
2008-03-26 01:53:00,100.08,100.1,100.08,100.08,597100000.0
2008-03-26 01:54:00,100.08,100.13,100.08,100.1,941200000.0
2008-03-26 01:55:00,100.1,100.11,100.1,100.11,1010400000.0
2008-03-26 01:56:00,100.11,100.11,100.1,100.1,785200000.0
2008-03-26 01:57:00,100.1,100.1,100.09,100.09,477500000.0
2008-03-26 01:58:00,100.09,100.09,100.06,100.08,1222800000.0
2008-03-26 01:59:00,100.08,100.08,100.07,100.08,458200000.0
2008-03-26 02:00:00,100.08,100.08,100.04,100.05,1200200000.0
2008-03-26 02:01:00,100.05,100.06,100.02,100.05,1330300000.0
2008-03-26 02:02:00,100.05,100.05,100.05,100.05,1107600000.0
2008-03-26 02:03:00,100.05,100.05,100.0,100.02,1129300000.0
2008-03-26 02:04:00,100.02,100.05,100.02,100.05,1549800000.0
2008-03-26 02:05:00,100.05,100.1,100.04,100.1,1715900000.0
2008-03-26 02:06:00,100.1,100.1,100.09,100.1,1489900000.0
2008-03-26 02:07:00,100.1,100.1,100.09,100.09,1613300000.0
2008-03-26 02:08:00,100.09,100.11,100.09,100.1,1183100000.0
2008-03-26 02:09:00,100.1,100.13,100.09,100.13,1218500000.0
2008-03-26 02:10:00,100.13,100.17,100.09,100.1,1192400000.0
2008-03-26 02:11:00,100.1,100.1,100.09,100.1,1612400000.0
2008-03-26 02:12:00,100.1,100.12,100.09,100.11,1066600000.0
2008-03-26 02:13:00,100.12,100.12,100.1,100.11,1460000000.0
2008-03-26 02:14:00,100.11,100.11,100.09,100.1,1396100000.0
2008-03-26 02:15:00,100.1,100.1,100.07,100.08,1181100000.0
2008-03-26 02:16:00,100.08,100.09,100.07,100.08,1166300000.0
2008-03-26 02:17:00,100.08,100.08,100.05,100.06,1284900000.0
2008-03-26 02:18:00,100.06,100.09,100.06,100.09,1306200000.0
2008-03-26 02:19:00,100.09,100.09,100.09,100.09,1144800000.0
2008-03-26 02:20:00,100.09,100.09,100.05,100.05,1452000000.0
2008-03-26 02:21:00,100.05,100.06,100.02,100.02,777700000.0
2008-03-26 02:22:00,100.01,100.01,99.93,99.96,1104200000.0
2008-03-26 02:23:00,99.96,99.96,99.93,99.93,1281200000.0
2008-03-26 02:24:00,99.93,99.94,99.87,99.87,1183000001.0
2008-03-26 02:25:00,99.87,99.9,99.86,99.89,1920699999.0
2008-03-26 02:26:00,99.89,99.93,99.88,99.91,1936999984.0
2008-03-26 02:27:00,99.91,99.93,99.9,99.92,1808699996.0
2008-03-26 02:28:00,99.92,99.93,99.92,99.92,1576200004.0
2008-03-26 02:29:00,99.92,99.92,99.88,99.89,1938299982.0
2008-03-26 02:30:00,99.79,99.79,99.78,99.79,1636099999.0
2008-03-26 02:31:00,99.89,99.9,99.77,99.77,1636099999.0
2008-03-26 02:32:00,99.77,99.78,99.7,99.7,1092349993.0
2008-03-26 02:33:00,99.7,99.74,99.68,99.73,554999999.0
2008-03-26 02:34:00,99.73,99.75,99.73,99.75,892300002.0
2008-03-26 02:35:00,99.75,99.77,99.72,99.74,1844499983.0
2008-03-26 02:36:00,99.74,99.74,99.67,99.68,1572999970.0
2008-03-26 02:37:00,99.68,99.69,99.66,99.69,493400000.0
2008-03-26 02:38:00,99.69,99.72,99.69,99.71,1357999992.0
2008-03-26 02:39:00,99.81,99.83,99.81,99.82,2052599992.0
2008-03-26 02:40:00,99.81,99.82,99.81,99.82,2052599992.0
2008-03-26 02:41:00,99.73,99.76,99.71,99.76,2052599992.0
2008-03-26 02:42:00,99.76,99.81,99.75,99.77,1685699994.0
2008-03-26 02:43:00,99.77,99.8,99.76,99.8,1242399993.0
2008-03-26 02:44:00,99.8,99.87,99.8,99.83,1736000013.0
2008-03-26 02:45:00,99.83,99.85,99.83,99.83,1223500002.0
2008-03-26 02:46:00,99.83,99.84,99.83,99.83,1611900001.0
2008-03-26 02:47:00,99.83,99.84,99.8,99.84,1685899992.0
2008-03-26 02:48:00,99.85,99.87,99.84,99.87,1385100000.0
2008-03-26 02:49:00,99.87,99.88,99.86,99.88,1294400000.0
2008-03-26 02:50:00,99.88,99.88,99.845,99.845,1766500000.0
2008-03-26 02:51:00,99.845,99.87,99.835,99.86,363300000.0
2008-03-26 02:52:00,99.86,99.86,99.85,99.85,199500000.0
2008-03-26 02:53:00,99.85,99.87,99.845,99.86,256400000.0
2008-03-26 02:54:00,99.86,99.88,99.82,99.87,214000000.0
2008-03-26 02:55:00,99.87,99.9,99.84,99.9,211200000.0
2008-03-26 02:56:00,99.89,99.91,99.88,99.88,204700000.0
2008-03-26 02:57:00,99.88,99.905,99.88,99.9,269100000.0
2008-03-26 02:58:00,99.9,99.92,99.9,99.91,198600000.0
2008-03-26 02:59:00,99.91,99.94,99.91,99.91,285100000.0
2008-03-26 03:00:00,99.91,99.91,99.87,99.87,348500000.0
2008-03-26 03:01:00,99.87,99.87,99.83,99.85,214000000.0
2008-03-26 03:02:00,99.85,99.85,99.84,99.85,259300000.0
2008-03-26 03:03:00,99.85,99.85,99.84,99.85,379600000.0
2008-03-26 03:04:00,99.85,99.86,99.85,99.86,341600000.0
2008-03-26 03:05:00,99.86,99.86,99.825,99.84,334700000.0
2008-03-26 03:06:00,99.84,99.84,99.81,99.81,206000000.0
2008-03-26 03:07:00,99.81,99.82,99.81,99.81,392000000.0
2008-03-26 03:08:00,99.81,99.83,99.81,99.82,300000000.0
2008-03-26 03:09:00,99.82,99.85,99.82,99.84,353000000.0
2008-03-26 03:10:00,99.84,99.85,99.84,99.85,348800000.0
2008-03-26 03:11:00,99.85,99.85,99.79,99.79,350000000.0
2008-03-26 03:12:00,99.79,99.83,99.79,99.82,245600000.0
2008-03-26 03:13:00,99.82,99.82,99.745,99.75,297000000.0
2008-03-26 03:14:00,99.75,99.785,99.745,99.775,874400000.0
2008-03-26 03:15:00,99.775,99.795,99.775,99.78,1534900000.0
2008-03-26 03:16:00,99.785,99.785,99.755,99.755,1194400000.0
2008-03-26 03:17:00,99.755,99.755,99.745,99.755,1074300000.0
2008-03-26 03:18:00,99.755,99.765,99.745,99.765,1009100000.0
2008-03-26 03:19:00,99.765,99.785,99.765,99.775,1287900000.0
2008-03-26 03:20:00,99.78,99.785,99.775,99.775,1182300000.0
2008-03-26 03:21:00,99.775,99.825,99.775,99.815,947400000.0
2008-03-26 03:22:00,99.815,99.815,99.8,99.805,1376000000.0
2008-03-26 03:23:00,99.805,99.815,99.785,99.79,660100000.0
2008-03-26 03:24:00,99.79,99.79,99.78,99.79,580800000.0
2008-03-26 03:25:00,99.79,99.795,99.785,99.79,111600000.0
2008-03-26 03:26:00,99.79,99.8,99.785,99.8,331600000.0
2008-03-26 03:27:00,99.8,99.805,99.8,99.805,911200000.0
2008-03-26 03:28:00,99.805,99.815,99.805,99.805,825500000.0
2008-03-26 03:29:00,99.805,99.805,99.79,99.8,554300000.0
2008-03-26 03:30:00,99.8,99.8,99.775,99.785,587300000.0
2008-03-26 03:31:00,99.785,99.785,99.78,99.785,310000000.0
2008-03-26 03:32:00,99.785,99.785,99.745,99.76,446900000.0
2008-03-26 03:33:00,99.76,99.77,99.725,99.725,665900000.0
2008-03-26 03:34:00,99.74,99.78,99.735,99.775,568100000.0
2008-03-26 03:35:00,99.775,99.775,99.755,99.76,221000000.0
2008-03-26 03:36:00,99.76,99.775,99.755,99.765,1059600000.0
2008-03-26 03:37:00,99.765,99.795,99.765,99.795,957000000.0
2008-03-26 03:38:00,99.795,99.805,99.785,99.805,547800000.0
2008-03-26 03:39:00,99.805,99.825,99.805,99.815,1224100000.0
2008-03-26 03:40:00,99.815,99.82,99.81,99.82,869300000.0
2008-03-26 03:41:00,99.82,99.825,99.815,99.825,822500000.0
2008-03-26 03:42:00,99.825,99.825,99.815,99.825,600900000.0
2008-03-26 03:43:00,99.825,99.85,99.825,99.835,900400000.0
2008-03-26 03:44:00,99.835,99.855,99.825,99.84,543700000.0
2008-03-26 03:45:00,99.84,99.855,99.835,99.835,380400000.0
2008-03-26 03:46:00,99.835,99.835,99.77,99.775,969900000.0
2008-03-26 03:47:00,99.775,99.795,99.775,99.79,403300000.0
2008-03-26 03:48:00,99.79,99.79,99.77,99.775,1299200000.0
2008-03-26 03:49:00,99.775,99.785,99.75,99.76,811800000.0
2008-03-26 03:50:00,99.76,99.775,99.755,99.775,641100000.0
2008-03-26 03:51:00,99.775,99.78,99.72,99.72,810900000.0
2008-03-26 03:52:00,99.715,99.735,99.715,99.735,991300000.0
2008-03-26 03:53:00,99.735,99.765,99.72,99.725,887800000.0
2008-03-26 03:54:00,99.725,99.735,99.685,99.7,1072900000.0
2008-03-26 03:55:00,99.7,99.715,99.685,99.705,649700000.0
2008-03-26 03:56:00,99.705,99.715,99.675,99.715,892100000.0
2008-03-26 03:57:00,99.715,99.735,99.71,99.73,835100000.0
2008-03-26 03:58:00,99.73,99.755,99.71,99.725,523200000.0
2008-03-26 03:59:00,99.725,99.735,99.72,99.725,485300000.0
2008-03-26 04:00:00,99.73,99.745,99.725,99.735,565900000.0
2008-03-26 04:01:00,99.735,99.735,99.725,99.735,667500000.0
2008-03-26 04:02:00,99.735,99.795,99.735,99.79,710500000.0
2008-03-26 04:03:00,99.79,99.805,99.78,99.78,922300000.0
2008-03-26 04:04:00,99.78,99.78,99.735,99.74,815200000.0
2008-03-26 04:05:00,99.74,99.745,99.735,99.735,1003300000.0
2008-03-26 04:06:00,99.735,99.755,99.735,99.745,446700000.0
2008-03-26 04:07:00,99.745,99.755,99.745,99.755,169900000.0
2008-03-26 04:08:00,99.755,99.765,99.745,99.75,373300000.0
2008-03-26 04:09:00,99.75,99.755,99.75,99.75,1040500000.0
2008-03-26 04:10:00,99.75,99.755,99.745,99.755,516800000.0
2008-03-26 04:11:00,99.755,99.765,99.755,99.76,673600000.0
2008-03-26 04:12:00,99.76,99.765,99.76,99.76,818800000.0
2008-03-26 04:13:00,99.755,99.76,99.725,99.74,1110300000.0
2008-03-26 04:14:00,99.74,99.755,99.74,99.755,1333500000.0
2008-03-26 04:15:00,99.755,99.765,99.75,99.765,1113600000.0
2008-03-26 04:16:00,99.765,99.765,99.765,99.765,1090400000.0
2008-03-26 04:17:00,99.765,99.765,99.755,99.755,937400000.0
2008-03-26 04:18:00,99.755,99.76,99.75,99.75,1454700000.0
2008-03-26 04:19:00,99.75,99.76,99.75,99.755,1218300000.0
2008-03-26 04:20:00,99.755,99.755,99.755,99.755,402900000.0
2008-03-26 04:21:00,99.745,99.765,99.745,99.755,373300000.0
2008-03-26 04:22:00,99.755,99.76,99.755,99.76,775500000.0
2008-03-26 04:23:00,99.76,99.76,99.76,99.76,164000000.0
2008-03-26 04:24:00,99.76,99.76,99.76,99.76,175800000.0
2008-03-26 04:25:00,99.76,99.765,99.755,99.765,1191500000.0
2008-03-26 04:26:00,99.76,99.805,99.76,99.795,812300000.0
2008-03-26 04:27:00,99.795,99.8,99.785,99.795,1074200000.0
2008-03-26 04:28:00,99.795,99.795,99.795,99.795,1080600000.0
2008-03-26 04:29:00,99.795,99.795,99.795,99.795,1170300000.0
2008-03-26 04:30:00,99.795,99.85,99.795,99.85,833500000.0
2008-03-26 04:31:00,99.85,99.86,99.815,99.815,797300000.0
2008-03-26 04:32:00,99.815,99.835,99.815,99.835,753500000.0
2008-03-26 04:33:00,99.835,99.84,99.835,99.84,473400000.0
2008-03-26 04:34:00,99.84,99.84,99.835,99.835,108700000.0
2008-03-26 04:35:00,99.835,99.835,99.83,99.83,39100000.0
2008-03-26 04:36:00,99.83,99.835,99.81,99.81,1066400000.0
2008-03-26 04:37:00,99.81,99.815,99.8,99.815,1127400000.0
2008-03-26 04:38:00,99.815,99.815,99.81,99.815,849100000.0
2008-03-26 04:39:00,99.815,99.825,99.815,99.825,470900000.0
2008-03-26 04:40:00,99.825,99.845,99.82,99.835,587700000.0
2008-03-26 04:41:00,99.835,99.845,99.835,99.845,907300000.0
2008-03-26 04:42:00,99.845,99.855,99.845,99.845,1223700000.0
2008-03-26 04:43:00,99.845,99.845,99.82,99.83,926800000.0
2008-03-26 04:44:00,99.83,99.84,99.825,99.84,1126500000.0
2008-03-26 04:45:00,99.84,99.855,99.835,99.845,784700000.0
2008-03-26 04:46:00,99.845,99.865,99.845,99.855,657300000.0
2008-03-26 04:47:00,99.855,99.865,99.855,99.855,815900000.0
2008-03-26 04:48:00,99.855,99.865,99.855,99.865,1038400000.0
2008-03-26 04:49:00,99.865,99.885,99.855,99.865,779600000.0
2008-03-26 04:50:00,99.865,99.875,99.86,99.865,1494800000.0
2008-03-26 04:51:00,99.865,99.875,99.865,99.865,1291400000.0
2008-03-26 04:52:00,99.865,99.895,99.855,99.88,1234300000.0
2008-03-26 04:53:00,99.88,99.885,99.86,99.875,913300000.0
2008-03-26 04:54:00,99.875,99.89,99.87,99.875,1273000000.0
2008-03-26 04:55:00,99.875,99.885,99.875,99.88,1238700000.0
2008-03-26 04:56:00,99.88,99.88,99.875,99.875,1474400000.0
2008-03-26 04:57:00,99.875,99.925,99.87,99.9,695700000.0
2008-03-26 04:58:00,99.9,99.95,99.895,99.945,635500000.0
2008-03-26 04:59:00,99.955,100.03,99.955,100.025,558700000.0
2008-03-26 05:00:00,100.025,100.025,99.945,99.945,950600000.0
2008-03-26 05:01:00,99.945,99.97,99.935,99.97,563500000.0
2008-03-26 05:02:00,99.97,99.995,99.96,99.965,874000000.0
2008-03-26 05:03:00,99.965,99.995,99.955,99.995,714800000.0
2008-03-26 05:04:00,99.995,100.025,99.985,99.99,796200000.0
2008-03-26 05:05:00,99.99,99.99,99.975,99.975,631200000.0
2008-03-26 05:06:00,99.975,99.975,99.955,99.955,790700000.0
2008-03-26 05:07:00,99.955,99.965,99.945,99.95,1036100000.0
2008-03-26 05:08:00,99.95,99.965,99.95,99.955,502400000.0
2008-03-26 05:09:00,99.955,99.96,99.935,99.955,1011200000.0
2008-03-26 05:10:00,99.955,99.975,99.95,99.955,911000000.0
2008-03-26 05:11:00,99.955,99.965,99.955,99.955,659800000.0
2008-03-26 05:12:00,99.96,99.965,99.955,99.965,1008400000.0
2008-03-26 05:13:00,99.965,99.985,99.955,99.98,428500000.0
2008-03-26 05:14:00,99.98,100.005,99.98,100.0,942900000.0
2008-03-26 05:15:00,100.0,100.015,99.99,100.01,676300000.0
2008-03-26 05:16:00,100.01,100.03,100.005,100.015,1027700000.0
2008-03-26 05:17:00,100.015,100.015,99.985,99.995,1159600000.0
2008-03-26 05:18:00,99.995,99.995,99.995,99.995,1070400000.0
2008-03-26 05:19:00,99.995,99.995,99.985,99.99,1143300000.0
2008-03-26 05:20:00,99.99,99.99,99.965,99.965,1488400000.0
2008-03-26 05:21:00,99.965,99.975,99.965,99.965,702500000.0
2008-03-26 05:22:00,99.965,99.965,99.955,99.965,660000000.0
2008-03-26 05:23:00,99.965,99.965,99.955,99.955,933500000.0
2008-03-26 05:24:00,99.955,99.955,99.945,99.945,947100000.0
2008-03-26 05:25:00,99.945,99.955,99.935,99.935,1003600000.0
2008-03-26 05:26:00,99.935,99.935,99.935,99.935,1749800000.0
2008-03-26 05:27:00,99.935,99.935,99.895,99.905,1127300000.0
2008-03-26 05:28:00,99.905,99.905,99.895,99.9,749700000.0
2008-03-26 05:29:00,99.9,99.905,99.885,99.89,887000000.0
2008-03-26 05:30:00,99.89,99.895,99.885,99.885,907200000.0
2008-03-26 05:31:00,99.885,99.89,99.88,99.89,1158300000.0
2008-03-26 05:32:00,99.89,99.895,99.88,99.885,1149000000.0
2008-03-26 05:33:00,99.885,99.885,99.875,99.885,1013200000.0
2008-03-26 05:34:00,99.885,99.895,99.88,99.885,445000000.0
2008-03-26 05:35:00,99.88,99.895,99.88,99.89,486000000.0
2008-03-26 05:36:00,99.89,99.9,99.885,99.895,1347300000.0
2008-03-26 05:37:00,99.895,99.905,99.895,99.9,576100000.0
2008-03-26 05:38:00,99.9,99.91,99.9,99.905,559500000.0
2008-03-26 05:39:00,99.905,99.945,99.905,99.94,1163900000.0
2008-03-26 05:40:00,99.94,99.945,99.925,99.945,980500000.0
2008-03-26 05:41:00,99.945,99.945,99.935,99.94,1029000000.0
2008-03-26 05:42:00,99.94,99.945,99.935,99.94,239100000.0
2008-03-26 05:43:00,99.94,99.94,99.94,99.94,90000000.0
2008-03-26 05:44:00,99.94,99.945,99.935,99.935,1305500003.0
2008-03-26 05:45:00,99.935,99.94,99.935,99.935,548500000.0
2008-03-26 05:46:00,99.935,99.935,99.885,99.885,475800000.0
2008-03-26 05:47:00,99.885,99.89,99.88,99.88,145500000.0
2008-03-26 05:48:00,99.88,99.885,99.875,99.88,374700000.0
2008-03-26 05:49:00,99.88,99.9,99.87,99.89,968800000.0
2008-03-26 05:50:00,99.89,99.92,99.89,99.92,574400000.0
2008-03-26 05:51:00,99.92,99.93,99.92,99.93,893100000.0
2008-03-26 05:52:00,99.93,99.93,99.915,99.925,2105300000.0
2008-03-26 05:53:00,99.925,99.925,99.915,99.92,720100000.0
2008-03-26 05:54:00,99.92,99.92,99.91,99.91,287800000.0
2008-03-26 05:55:00,99.91,99.915,99.9,99.9,316200000.0
2008-03-26 05:56:00,99.9,99.9,99.885,99.885,644600000.0
2008-03-26 05:57:00,99.885,99.905,99.88,99.885,1320900000.0
2008-03-26 05:58:00,99.885,99.895,99.885,99.895,677900000.0
2008-03-26 05:59:00,99.895,99.915,99.895,99.905,592800000.0
2008-03-26 06:00:00,99.905,99.91,99.895,99.91,526500000.0
2008-03-26 06:01:00,99.91,99.925,99.91,99.92,386400000.0
2008-03-26 06:02:00,99.92,99.92,99.91,99.91,602100000.0
2008-03-26 06:03:00,99.91,99.925,99.905,99.925,333200000.0
2008-03-26 06:04:00,99.925,99.935,99.915,99.925,923100000.0
2008-03-26 06:05:00,99.925,99.93,99.92,99.925,305300000.0
2008-03-26 06:06:00,99.925,99.925,99.92,99.925,236700000.0
2008-03-26 06:07:00,99.925,99.925,99.92,99.925,452000000.0
2008-03-26 06:08:00,99.925,99.93,99.925,99.925,898100000.0
2008-03-26 06:09:00,99.925,99.93,99.925,99.93,362100000.0
2008-03-26 06:10:00,99.93,99.93,99.915,99.925,499500000.0
2008-03-26 06:11:00,99.925,99.925,99.915,99.915,1344700000.0
2008-03-26 06:12:00,99.915,99.925,99.855,99.885,921200000.0
2008-03-26 06:13:00,99.885,99.9,99.885,99.895,1032500000.0
2008-03-26 06:14:00,99.895,99.895,99.885,99.885,531950000.0
2008-03-26 06:15:00,99.885,99.885,99.85,99.855,706300000.0
2008-03-26 06:16:00,99.855,99.865,99.85,99.865,300000000.0
2008-03-26 06:17:00,99.865,99.89,99.855,99.89,461500000.0
2008-03-26 06:18:00,99.89,99.895,99.85,99.85,1008600000.0
2008-03-26 06:19:00,99.85,99.875,99.85,99.865,791500000.0
2008-03-26 06:20:00,99.865,99.865,99.825,99.845,820500000.0
2008-03-26 06:21:00,99.845,99.845,99.815,99.835,1118500000.0
2008-03-26 06:22:00,99.835,99.845,99.83,99.84,666500000.0
2008-03-26 06:23:00,99.84,99.845,99.83,99.835,2129900000.0
2008-03-26 06:24:00,99.835,99.845,99.775,99.8,694500000.0
2008-03-26 06:25:00,99.8,99.835,99.8,99.805,1448799990.0
2008-03-26 06:26:00,99.805,99.825,99.805,99.825,1741900001.0
2008-03-26 06:27:00,99.825,99.855,99.81,99.84,494900000.0
2008-03-26 06:28:00,99.84,99.845,99.84,99.84,351900000.0
2008-03-26 06:29:00,99.84,99.845,99.84,99.84,416400000.0
2008-03-26 06:30:00,99.84,99.84,99.84,99.84,177600000.0
2008-03-26 06:31:00,99.84,99.915,99.84,99.915,884900000.0
2008-03-26 06:32:00,99.915,99.96,99.905,99.925,658800000.0
2008-03-26 06:33:00,99.925,99.965,99.925,99.965,863400000.0
2008-03-26 06:34:00,99.965,99.965,99.945,99.96,310800000.0
2008-03-26 06:35:00,99.96,99.97,99.955,99.965,601400000.0
2008-03-26 06:36:00,99.965,99.965,99.935,99.935,460100000.0
2008-03-26 06:37:00,99.935,99.96,99.92,99.945,842600000.0
2008-03-26 06:38:00,99.945,99.955,99.945,99.95,1107300000.0
2008-03-26 06:39:00,99.95,99.95,99.945,99.945,212800000.0
2008-03-26 06:40:00,99.945,99.955,99.945,99.95,1129400000.0
2008-03-26 06:41:00,99.95,99.955,99.92,99.94,312900000.0
2008-03-26 06:42:00,99.945,99.975,99.94,99.96,986900000.0
2008-03-26 06:43:00,99.96,99.965,99.955,99.955,323100000.0
2008-03-26 06:44:00,99.955,99.955,99.955,99.955,378300000.0
2008-03-26 06:45:00,99.955,99.955,99.945,99.945,955300000.0
2008-03-26 06:46:00,99.945,99.965,99.945,99.955,653200000.0
2008-03-26 06:47:00,99.955,99.955,99.94,99.94,1268600000.0
2008-03-26 06:48:00,99.94,99.945,99.935,99.945,1373800000.0
2008-03-26 06:49:00,99.945,99.945,99.94,99.945,1151500000.0
2008-03-26 06:50:00,99.945,99.95,99.94,99.95,1296300000.0
2008-03-26 06:51:00,99.95,99.97,99.95,99.97,435200000.0
2008-03-26 06:52:00,99.97,100.01,99.965,100.01,853400000.0
2008-03-26 06:53:00,100.015,100.015,99.995,99.995,756000000.0
2008-03-26 06:54:00,99.995,99.995,99.975,99.98,442600000.0
2008-03-26 06:55:00,99.98,99.985,99.98,99.98,222600000.0
2008-03-26 06:56:00,99.98,99.985,99.975,99.98,231100000.0
2008-03-26 06:57:00,99.98,99.985,99.975,99.985,508100000.0
2008-03-26 06:58:00,99.985,99.985,99.975,99.975,1032000000.0
2008-03-26 06:59:00,99.975,99.985,99.96,99.975,1014000000.0
2008-03-26 07:00:00,99.975,99.985,99.965,99.98,650900000.0
2008-03-26 07:01:00,99.98,99.98,99.965,99.975,250700000.0
2008-03-26 07:02:00,99.975,99.985,99.97,99.98,635600000.0
2008-03-26 07:03:00,99.98,99.98,99.98,99.98,243100000.0
2008-03-26 07:04:00,99.98,99.985,99.975,99.985,819800000.0
2008-03-26 07:05:00,99.985,99.985,99.965,99.965,1030500000.0
2008-03-26 07:06:00,99.965,99.965,99.945,99.945,1237100001.0
2008-03-26 07:07:00,99.945,99.955,99.935,99.945,908600000.0
2008-03-26 07:08:00,99.945,99.955,99.945,99.945,567600000.0
2008-03-26 07:09:00,99.945,99.955,99.94,99.94,1194100000.0
2008-03-26 07:10:00,99.94,99.955,99.935,99.95,246000000.0
2008-03-26 07:11:00,99.95,99.955,99.95,99.95,426600000.0
2008-03-26 07:12:00,99.95,99.955,99.95,99.95,396000000.0
2008-03-26 07:13:00,99.95,99.95,99.95,99.95,84100000.0
2008-03-26 07:14:00,99.95,99.95,99.94,99.94,202600000.0
2008-03-26 07:15:00,99.94,99.94,99.925,99.93,1224700000.0
2008-03-26 07:16:00,99.93,99.94,99.91,99.935,589300000.0
2008-03-26 07:17:00,99.935,99.935,99.93,99.935,619600000.0
2008-03-26 07:18:00,99.935,99.945,99.935,99.94,788600000.0
2008-03-26 07:19:00,99.94,99.955,99.935,99.955,794000000.0
2008-03-26 07:20:00,99.955,99.995,99.955,99.97,770400000.0
2008-03-26 07:21:00,99.97,99.985,99.965,99.985,936600000.0
2008-03-26 07:22:00,99.985,99.995,99.985,99.985,1210400000.0
2008-03-26 07:23:00,99.985,100.0,99.985,99.99,339300000.0
2008-03-26 07:24:00,99.99,99.99,99.975,99.975,1141300000.0
2008-03-26 07:25:00,99.975,100.05,99.975,100.025,1079400000.0
2008-03-26 07:26:00,100.025,100.025,100.0,100.005,943200000.0
2008-03-26 07:27:00,100.005,100.025,100.005,100.01,883300000.0
2008-03-26 07:28:00,100.01,100.01,99.995,100.0,892900000.0
2008-03-26 07:29:00,100.0,100.0,99.975,99.98,879500000.0
2008-03-26 07:30:00,99.98,99.985,99.965,99.98,1160800000.0
2008-03-26 07:31:00,99.98,99.985,99.975,99.975,746900000.0
2008-03-26 07:32:00,99.975,99.985,99.975,99.98,910200000.0
2008-03-26 07:33:00,99.98,99.995,99.98,99.985,563900000.0
2008-03-26 07:34:00,99.985,99.995,99.985,99.99,705500000.0
2008-03-26 07:35:00,99.99,99.995,99.98,99.98,607300000.0
2008-03-26 07:36:00,99.98,99.985,99.965,99.97,682200000.0
2008-03-26 07:37:00,99.97,99.975,99.955,99.975,838900000.0
2008-03-26 07:38:00,99.975,99.995,99.975,99.99,827900000.0
2008-03-26 07:39:00,99.99,100.01,99.985,99.99,792100000.0
2008-03-26 07:40:00,99.99,100.0,99.985,100.0,792000000.0
2008-03-26 07:41:00,100.0,100.0,99.985,99.99,511200000.0
2008-03-26 07:42:00,99.99,99.99,99.98,99.985,370700000.0
2008-03-26 07:43:00,99.985,99.99,99.96,99.96,498200000.0
2008-03-26 07:44:00,99.965,99.965,99.965,99.965,1239300000.0
2008-03-26 07:45:00,99.965,99.98,99.965,99.98,447900000.0
2008-03-26 07:46:00,99.98,99.985,99.975,99.98,626700000.0
2008-03-26 07:47:00,99.98,99.985,99.975,99.98,163600000.0
2008-03-26 07:48:00,99.98,99.985,99.975,99.975,371700000.0
2008-03-26 07:49:00,99.975,99.985,99.965,99.975,482300000.0
2008-03-26 07:50:00,99.975,99.985,99.975,99.975,1030900000.0
2008-03-26 07:51:00,99.975,99.99,99.975,99.985,1053100000.0
2008-03-26 07:52:00,99.985,99.995,99.98,99.985,682500000.0
2008-03-26 07:53:00,99.985,99.995,99.985,99.985,1408400000.0
2008-03-26 07:54:00,99.985,99.985,99.98,99.985,1058600000.0
2008-03-26 07:55:00,99.985,100.005,99.985,100.005,983000000.0
2008-03-26 07:56:00,100.005,100.025,100.005,100.01,717600000.0
2008-03-26 07:57:00,100.01,100.06,100.01,100.045,511000000.0
2008-03-26 07:58:00,100.045,100.09,100.015,100.055,831600000.0
2008-03-26 07:59:00,100.055,100.06,100.045,100.05,720200000.0
2008-03-26 08:00:00,100.05,100.075,100.045,100.065,637200000.0
2008-03-26 08:01:00,100.065,100.08,100.065,100.075,1011900000.0
2008-03-26 08:02:00,100.075,100.135,100.075,100.12,942300000.0
2008-03-26 08:03:00,100.12,100.14,100.11,100.11,798400000.0
2008-03-26 08:04:00,100.11,100.115,100.1,100.115,614300000.0
2008-03-26 08:05:00,100.115,100.165,100.115,100.165,723800000.0
2008-03-26 08:06:00,100.165,100.205,100.165,100.185,994200000.0
2008-03-26 08:07:00,100.18,100.185,100.165,100.175,993400000.0
2008-03-26 08:08:00,100.175,100.225,100.17,100.215,816900000.0
2008-03-26 08:09:00,100.215,100.255,100.205,100.245,1167100000.0
2008-03-26 08:10:00,100.245,100.265,100.245,100.245,1085100000.0
2008-03-26 08:11:00,100.245,100.255,100.235,100.235,1072000000.0
2008-03-26 08:12:00,100.235,100.24,100.195,100.205,1031200000.0
2008-03-26 08:13:00,100.205,100.205,100.18,100.185,829300000.0
2008-03-26 08:14:00,100.185,100.205,100.18,100.19,1101700000.0
2008-03-26 08:15:00,100.19,100.215,100.19,100.195,858400000.0
2008-03-26 08:16:00,100.2,100.235,100.2,100.225,1015800000.0
2008-03-26 08:17:00,100.225,100.245,100.215,100.24,961900000.0
2008-03-26 08:18:00,100.24,100.315,100.235,100.305,1240900000.0
2008-03-26 08:19:00,100.305,100.32,100.245,100.265,515100000.0
2008-03-26 08:20:00,100.265,100.285,100.25,100.25,1082200000.0
2008-03-26 08:21:00,100.25,100.255,100.23,100.245,1154100000.0
2008-03-26 08:22:00,100.245,100.255,100.235,100.235,1248700000.0
2008-03-26 08:23:00,100.235,100.235,100.185,100.215,1352500002.0
2008-03-26 08:24:00,100.215,100.215,100.19,100.205,1227700000.0
2008-03-26 08:25:00,100.205,100.24,100.205,100.24,1009500000.0
2008-03-26 08:26:00,100.24,100.24,100.22,100.24,284800000.0
2008-03-26 08:27:00,100.24,100.25,100.24,100.245,315600000.0
2008-03-26 08:28:00,100.245,100.25,100.23,100.23,805600000.0
2008-03-26 08:29:00,100.23,100.23,100.205,100.21,291000000.0
2008-03-26 08:30:00,100.21,100.22,100.205,100.22,298800000.0
2008-03-26 08:31:00,100.22,100.22,100.195,100.21,288400000.0
2008-03-26 08:32:00,100.21,100.21,100.2,100.2,263600000.0
2008-03-26 08:33:00,100.2,100.22,100.19,100.21,298600000.0
2008-03-26 08:34:00,100.21,100.21,100.19,100.19,275500000.0
2008-03-26 08:35:00,100.195,100.2,100.175,100.18,292400000.0
2008-03-26 08:36:00,100.18,100.18,100.16,100.17,276000000.0
2008-03-26 08:37:00,100.17,100.18,100.16,100.175,272400000.0
2008-03-26 08:38:00,100.175,100.18,100.165,100.175,271600000.0
2008-03-26 08:39:00,100.17,100.18,100.17,100.18,278800000.0
2008-03-26 08:40:00,100.18,100.18,100.17,100.18,266400000.0
2008-03-26 08:41:00,100.18,100.19,100.18,100.19,294000000.0
2008-03-26 08:42:00,100.19,100.22,100.19,100.21,262800000.0
2008-03-26 08:43:00,100.21,100.245,100.21,100.235,274000000.0
2008-03-26 08:44:00,100.235,100.235,100.21,100.21,266400000.0
2008-03-26 08:45:00,100.21,100.215,100.205,100.205,264000000.0
2008-03-26 08:46:00,100.205,100.215,100.195,100.215,255600000.0
2008-03-26 08:47:00,100.215,100.24,100.21,100.235,263200000.0
2008-03-26 08:48:00,100.235,100.265,100.23,100.26,260400000.0
2008-03-26 08:49:00,100.265,100.29,100.26,100.28,274000000.0
2008-03-26 08:50:00,100.28,100.31,100.275,100.28,294400000.0
2008-03-26 08:51:00,100.28,100.29,100.275,100.29,331600000.0
2008-03-26 08:52:00,100.29,100.3,100.29,100.29,264400000.0
2008-03-26 08:53:00,100.29,100.295,100.26,100.26,315600000.0
2008-03-26 08:54:00,100.26,100.27,100.245,100.26,168993935.0
2008-03-26 08:55:00,100.26,100.26,100.24,100.25,99895203.0
2008-03-26 08:56:00,100.255,100.28,100.24,100.24,575200000.0
2008-03-26 08:57:00,100.235,100.24,100.21,100.21,227392952.0
2008-03-26 08:58:00,100.21,100.21,100.2,100.21,481100000.0
2008-03-26 08:59:00,100.21,100.21,100.185,100.185,331832352.0
2008-03-26 09:00:00,100.18,100.21,100.18,100.21,363200000.0
2008-03-26 09:01:00,100.21,100.21,100.19,100.2,398090209.0
2008-03-26 09:02:00,100.2,100.2,100.16,100.18,319300950.0
2008-03-26 09:03:00,100.18,100.195,100.17,100.19,621700000.0
2008-03-26 09:04:00,100.19,100.2,100.185,100.185,660000000.0
2008-03-26 09:05:00,100.185,100.19,100.18,100.185,790000000.0
2008-03-26 09:06:00,100.19,100.195,100.19,100.19,400500000.0
2008-03-26 09:07:00,100.19,100.19,100.17,100.18,422300000.0
2008-03-26 09:08:00,100.18,100.185,100.16,100.17,504100000.0
2008-03-26 09:09:00,100.17,100.17,100.15,100.155,399600000.0
2008-03-26 09:10:00,100.16,100.17,100.15,100.155,290000000.0
2008-03-26 09:11:00,100.16,100.16,100.135,100.14,293600000.0
2008-03-26 09:12:00,100.14,100.14,100.125,100.14,618700000.0
2008-03-26 09:13:00,100.14,100.16,100.13,100.16,310100000.0
2008-03-26 09:14:00,100.16,100.16,100.14,100.145,617400000.0
2008-03-26 09:15:00,100.145,100.15,100.14,100.14,483400000.0
2008-03-26 09:16:00,100.14,100.145,100.125,100.14,239500000.0
2008-03-26 09:17:00,100.14,100.14,100.12,100.12,122929477.0
2008-03-26 09:18:00,100.12,100.135,100.115,100.135,508400000.0
2008-03-26 09:19:00,100.135,100.14,100.125,100.125,559200000.0
2008-03-26 09:20:00,100.125,100.13,100.09,100.095,370900000.0
2008-03-26 09:21:00,100.095,100.095,100.07,100.085,415000000.0
2008-03-26 09:22:00,100.085,100.095,100.07,100.07,374500000.0
2008-03-26 09:23:00,100.07,100.07,100.04,100.05,258900000.0
2008-03-26 09:24:00,100.05,100.07,100.04,100.065,282400000.0
2008-03-26 09:25:00,100.07,100.07,100.035,100.04,354000000.0
2008-03-26 09:26:00,100.04,100.06,100.035,100.04,407600000.0
2008-03-26 09:27:00,100.04,100.06,100.04,100.055,436000000.0
2008-03-26 09:28:00,100.055,100.06,100.045,100.05,776800000.0
2008-03-26 09:29:00,100.05,100.08,100.05,100.07,380000000.0
2008-03-26 09:30:00,100.07,100.09,100.07,100.08,284500000.0
2008-03-26 09:31:00,100.08,100.135,100.08,100.13,282800000.0
2008-03-26 09:32:00,100.125,100.135,100.1,100.13,337100000.0
2008-03-26 09:33:00,100.13,100.135,100.11,100.13,299500000.0
2008-03-26 09:34:00,100.13,100.14,100.125,100.14,295600000.0
2008-03-26 09:35:00,100.14,100.175,100.135,100.14,298300000.0
2008-03-26 09:36:00,100.145,100.175,100.13,100.14,281600000.0
2008-03-26 09:37:00,100.14,100.175,100.14,100.165,263600000.0
2008-03-26 09:38:00,100.165,100.175,100.14,100.15,268300000.0
2008-03-26 09:39:00,100.145,100.16,100.145,100.16,275200000.0
2008-03-26 09:40:00,100.16,100.21,100.16,100.18,316800000.0
2008-03-26 09:41:00,100.18,100.225,100.18,100.22,280000000.0
2008-03-26 09:42:00,100.22,100.245,100.205,100.215,324800000.0
2008-03-26 09:43:00,100.21,100.215,100.2,100.205,278400000.0
2008-03-26 09:44:00,100.21,100.21,100.165,100.165,332800000.0
2008-03-26 09:45:00,100.165,100.18,100.145,100.15,320600000.0
2008-03-26 09:46:00,100.15,100.19,100.14,100.18,292400000.0
2008-03-26 09:47:00,100.18,100.19,100.175,100.19,293600000.0
2008-03-26 09:48:00,100.19,100.19,100.175,100.18,308000000.0
2008-03-26 09:49:00,100.18,100.19,100.16,100.185,366000000.0
2008-03-26 09:50:00,100.185,100.24,100.185,100.215,311100000.0
2008-03-26 09:51:00,100.215,100.22,100.2,100.21,319100000.0
2008-03-26 09:52:00,100.21,100.21,100.19,100.2,326400000.0
2008-03-26 09:53:00,100.2,100.21,100.195,100.21,502400000.0
2008-03-26 09:54:00,100.205,100.205,100.195,100.2,347200001.0
2008-03-26 09:55:00,100.2,100.215,100.2,100.2,511700000.0
2008-03-26 09:56:00,100.2,100.2,100.17,100.18,308800000.0
2008-03-26 09:57:00,100.18,100.18,100.15,100.16,309600000.0
2008-03-26 09:58:00,100.16,100.16,100.13,100.15,311600000.0
2008-03-26 09:59:00,100.15,100.16,100.14,100.16,276600000.0
2008-03-26 10:00:00,100.16,100.165,100.14,100.15,367000000.0
2008-03-26 10:01:00,100.15,100.16,100.12,100.155,496900000.0
2008-03-26 10:02:00,100.16,100.16,100.14,100.15,285600000.0
2008-03-26 10:03:00,100.15,100.205,100.15,100.175,450400000.0
2008-03-26 10:04:00,100.175,100.18,100.16,100.165,504100000.0
2008-03-26 10:05:00,100.165,100.165,100.145,100.145,1582400035.0
2008-03-26 10:06:00,100.145,100.155,100.11,100.12,592300011.0
2008-03-26 10:07:00,100.12,100.12,100.085,100.09,296000000.0
2008-03-26 10:08:00,100.09,100.09,100.065,100.07,298600000.0
2008-03-26 10:09:00,100.07,100.08,100.055,100.06,314400000.0
2008-03-26 10:10:00,100.06,100.07,100.02,100.03,321500000.0
2008-03-26 10:11:00,100.03,100.04,99.98,99.99,371700000.0
2008-03-26 10:12:00,99.99,100.0,99.955,99.975,346500000.0
2008-03-26 10:13:00,99.98,100.11,99.97,100.075,359799999.0
2008-03-26 10:14:00,100.075,100.09,100.04,100.05,399900000.0
2008-03-26 10:15:00,100.05,100.06,100.02,100.02,393900000.0
2008-03-26 10:16:00,100.02,100.035,100.01,100.02,270300000.0
2008-03-26 10:17:00,100.02,100.03,100.005,100.01,383800000.0
2008-03-26 10:18:00,100.01,100.02,99.99,100.0,203900000.0
2008-03-26 10:19:00,100.0,100.06,99.995,100.05,977599999.0
2008-03-26 10:20:00,100.055,100.065,100.045,100.055,663799999.0
2008-03-26 10:21:00,100.055,100.06,100.025,100.04,306800000.0
2008-03-26 10:22:00,100.04,100.04,100.03,100.035,458000001.0
2008-03-26 10:23:00,100.035,100.07,100.035,100.065,697200000.0
2008-03-26 10:24:00,100.065,100.09,100.065,100.075,1017200000.0
2008-03-26 10:25:00,100.075,100.075,100.025,100.045,283000001.0
2008-03-26 10:26:00,100.045,100.05,100.02,100.03,459100003.0
2008-03-26 10:27:00,100.03,100.03,99.99,99.995,1144200013.0
2008-03-26 10:28:00,99.995,100.005,99.99,99.99,413700000.0
2008-03-26 10:29:00,99.99,99.99,99.96,99.98,499600001.0
2008-03-26 10:30:00,99.98,99.98,99.935,99.945,801800000.0
2008-03-26 10:31:00,99.955,99.98,99.955,99.97,649200000.0
2008-03-26 10:32:00,99.97,99.98,99.95,99.975,665800000.0
2008-03-26 10:33:00,99.975,99.98,99.915,99.935,270000000.0
2008-03-26 10:34:00,99.935,99.955,99.885,99.89,261700000.0
2008-03-26 10:35:00,99.89,99.945,99.89,99.93,305600000.0
2008-03-26 10:36:00,99.93,99.93,99.875,99.88,287800000.0
2008-03-26 10:37:00,99.88,99.91,99.87,99.91,305100000.0
2008-03-26 10:38:00,99.91,99.97,99.91,99.94,289300000.0
2008-03-26 10:39:00,99.94,99.95,99.905,99.93,294200000.0
2008-03-26 10:40:00,99.93,99.95,99.93,99.94,291500000.0
2008-03-26 10:41:00,99.94,99.95,99.915,99.92,300900000.0
2008-03-26 10:42:00,99.92,99.95,99.92,99.92,402600000.0
2008-03-26 10:43:00,99.92,99.93,99.91,99.91,327500001.0
2008-03-26 10:44:00,99.91,99.94,99.905,99.93,484400000.0
2008-03-26 10:45:00,99.93,99.94,99.93,99.93,284700000.0
2008-03-26 10:46:00,99.93,99.93,99.93,99.93,305400000.0
2008-03-26 10:47:00,99.93,99.93,99.91,99.91,370400000.0
2008-03-26 10:48:00,99.91,99.92,99.91,99.92,272400000.0
2008-03-26 10:49:00,99.92,99.93,99.92,99.93,254500000.0
2008-03-26 10:50:00,99.93,99.93,99.93,99.93,263300000.0
2008-03-26 10:51:00,99.93,99.93,99.93,99.93,266500000.0
2008-03-26 10:52:00,99.93,99.99,99.93,99.98,276400000.0
2008-03-26 10:53:00,99.98,100.035,99.98,100.01,266900000.0
2008-03-26 10:54:00,100.01,100.01,99.98,100.01,257900000.0
2008-03-26 10:55:00,100.01,100.01,100.0,100.0,247800000.0
2008-03-26 10:56:00,100.0,100.01,99.99,99.995,300200000.0
2008-03-26 10:57:00,100.0,100.0,99.98,99.985,261700000.0
2008-03-26 10:58:00,99.99,100.0,99.98,100.0,274200000.0
2008-03-26 10:59:00,100.0,100.02,99.985,100.02,511600013.0
2008-03-26 11:00:00,100.02,100.045,99.995,100.02,857200012.0
2008-03-26 11:01:00,100.02,100.065,100.01,100.025,277300001.0
2008-03-26 11:02:00,100.025,100.03,99.975,100.01,268800000.0
2008-03-26 11:03:00,100.01,100.07,100.01,100.07,256500000.0
2008-03-26 11:04:00,100.07,100.07,100.04,100.06,262600000.0
2008-03-26 11:05:00,100.06,100.09,100.06,100.085,272000000.0
2008-03-26 11:06:00,100.085,100.1,100.03,100.055,374600000.0
2008-03-26 11:07:00,100.055,100.08,100.03,100.055,412200000.0
2008-03-26 11:08:00,100.055,100.08,99.935,99.935,328200000.0
2008-03-26 11:09:00,99.94,99.94,99.87,99.925,450400000.0
2008-03-26 11:10:00,99.925,99.945,99.91,99.915,517300000.0
2008-03-26 11:11:00,99.915,99.915,99.855,99.895,824700000.0
2008-03-26 11:12:00,99.885,99.925,99.85,99.925,608499999.0
2008-03-26 11:13:00,99.925,99.925,99.85,99.885,588700000.0
2008-03-26 11:14:00,99.885,99.885,99.855,99.865,658400000.0
2008-03-26 11:15:00,99.865,99.9,99.86,99.885,704100000.0
2008-03-26 11:16:00,99.885,99.905,99.885,99.9,242500000.0
2008-03-26 11:17:00,99.9,99.9,99.87,99.895,595900000.0
2008-03-26 11:18:00,99.895,99.9,99.88,99.88,340000000.0
2008-03-26 11:19:00,99.88,99.88,99.76,99.775,427999999.0
2008-03-26 11:20:00,99.775,99.78,99.73,99.75,358800000.0
2008-03-26 11:21:00,99.74,99.81,99.74,99.805,323800000.0
2008-03-26 11:22:00,99.8,99.835,99.795,99.83,436700000.0
2008-03-26 11:23:00,99.83,99.865,99.82,99.85,561000000.0
2008-03-26 11:24:00,99.85,99.85,99.815,99.815,420300000.0
2008-03-26 11:25:00,99.815,99.815,99.655,99.675,492600002.0
2008-03-26 11:26:00,99.68,99.68,99.555,99.635,734100002.0
2008-03-26 11:27:00,99.635,99.665,99.61,99.615,344799999.0
2008-03-26 11:28:00,99.615,99.62,99.56,99.585,628900002.0
2008-03-26 11:29:00,99.59,99.59,99.45,99.475,631899999.0
2008-03-26 11:30:00,99.475,99.49,99.385,99.4,395800000.0
2008-03-26 11:31:00,99.4,99.465,99.385,99.42,249800000.0
2008-03-26 11:32:00,99.42,99.45,99.37,99.38,310700000.0
2008-03-26 11:33:00,99.37,99.37,99.3,99.35,431100000.0
2008-03-26 11:34:00,99.355,99.425,99.32,99.385,418000000.0
2008-03-26 11:35:00,99.39,99.44,99.37,99.395,366800000.0
2008-03-26 11:36:00,99.4,99.44,99.375,99.385,243400000.0
2008-03-26 11:37:00,99.385,99.415,99.275,99.275,568700000.0
2008-03-26 11:38:00,99.27,99.34,99.23,99.33,215700000.0
2008-03-26 11:39:00,99.335,99.335,99.23,99.285,501300000.0
2008-03-26 11:40:00,99.285,99.285,99.08,99.085,372200000.0
2008-03-26 11:41:00,99.09,99.16,99.09,99.16,375699999.0
2008-03-26 11:42:00,99.16,99.205,99.15,99.16,484000000.0
2008-03-26 11:43:00,99.155,99.155,99.08,99.08,776699999.0
2008-03-26 11:44:00,99.08,99.12,99.025,99.085,442399999.0
2008-03-26 11:45:00,99.085,99.1,99.075,99.09,377800000.0
2008-03-26 11:46:00,99.09,99.15,99.08,99.15,261100000.0
2008-03-26 11:47:00,99.15,99.24,99.15,99.22,405100000.0
2008-03-26 11:48:00,99.22,99.265,99.22,99.25,1026300000.0
2008-03-26 11:49:00,99.25,99.325,99.25,99.31,264100000.0
2008-03-26 11:50:00,99.31,99.35,99.3,99.35,280400000.0
2008-03-26 11:51:00,99.355,99.365,99.31,99.34,967599999.0
2008-03-26 11:52:00,99.34,99.38,99.34,99.34,701200000.0
2008-03-26 11:53:00,99.34,99.34,99.31,99.335,309300000.0
2008-03-26 11:54:00,99.335,99.335,99.31,99.31,302000000.0
2008-03-26 11:55:00,99.315,99.39,99.3,99.305,302900000.0
2008-03-26 11:56:00,99.305,99.305,99.25,99.28,309700000.0
2008-03-26 11:57:00,99.275,99.28,99.245,99.26,405500000.0
2008-03-26 11:58:00,99.26,99.305,99.26,99.305,360600000.0
2008-03-26 11:59:00,99.31,99.33,99.305,99.33,847300000.0
2008-03-26 12:00:00,99.33,99.34,99.33,99.34,228200000.0
2008-03-26 12:01:00,99.34,99.36,99.33,99.345,289800000.0
2008-03-26 12:02:00,99.345,99.39,99.34,99.39,291700000.0
2008-03-26 12:03:00,99.39,99.44,99.37,99.405,357500000.0
2008-03-26 12:04:00,99.4,99.42,99.39,99.405,298200000.0
2008-03-26 12:05:00,99.405,99.41,99.38,99.4,236000000.0
2008-03-26 12:06:00,99.4,99.41,99.4,99.41,231400000.0
2008-03-26 12:07:00,99.41,99.42,99.38,99.38,275400000.0
2008-03-26 12:08:00,99.38,99.39,99.35,99.36,289300000.0
2008-03-26 12:09:00,99.36,99.425,99.35,99.39,261700000.0
2008-03-26 12:10:00,99.39,99.4,99.325,99.33,259800000.0
2008-03-26 12:11:00,99.33,99.355,99.3,99.35,253000000.0
2008-03-26 12:12:00,99.35,99.36,99.32,99.35,267100000.0
2008-03-26 12:13:00,99.35,99.36,99.33,99.34,233900000.0
2008-03-26 12:14:00,99.34,99.34,99.3,99.31,287200000.0
2008-03-26 12:15:00,99.31,99.345,99.31,99.32,250000000.0
2008-03-26 12:16:00,99.32,99.34,99.26,99.34,258600000.0
2008-03-26 12:17:00,99.34,99.38,99.295,99.375,298800000.0
2008-03-26 12:18:00,99.38,99.41,99.375,99.39,251200000.0
2008-03-26 12:19:00,99.39,99.41,99.37,99.41,235900000.0
2008-03-26 12:20:00,99.41,99.43,99.4,99.41,296100000.0
2008-03-26 12:21:00,99.41,99.41,99.36,99.37,295300000.0
2008-03-26 12:22:00,99.37,99.37,99.355,99.36,293700000.0
2008-03-26 12:23:00,99.36,99.375,99.34,99.37,264600000.0
2008-03-26 12:24:00,99.37,99.38,99.355,99.375,263900000.0
2008-03-26 12:25:00,99.375,99.38,99.35,99.36,272200000.0
2008-03-26 12:26:00,99.36,99.38,99.35,99.38,251800000.0
2008-03-26 12:27:00,99.38,99.43,99.38,99.415,312300000.0
2008-03-26 12:28:00,99.415,99.415,99.37,99.41,259700000.0
2008-03-26 12:29:00,99.41,99.44,99.4,99.43,271600000.0
2008-03-26 12:30:00,99.43,99.46,99.43,99.46,255800000.0
2008-03-26 12:31:00,99.46,99.47,99.435,99.47,252400000.0
2008-03-26 12:32:00,99.47,99.49,99.465,99.48,326100000.0
2008-03-26 12:33:00,99.48,99.48,99.46,99.47,303300000.0
2008-03-26 12:34:00,99.47,99.515,99.46,99.48,223100000.0
2008-03-26 12:35:00,99.48,99.485,99.44,99.45,260600000.0
2008-03-26 12:36:00,99.45,99.46,99.44,99.44,260200000.0
2008-03-26 12:37:00,99.44,99.45,99.43,99.44,272700000.0
2008-03-26 12:38:00,99.44,99.445,99.425,99.43,256500000.0
2008-03-26 12:39:00,99.43,99.43,99.38,99.405,269200000.0
2008-03-26 12:40:00,99.405,99.41,99.36,99.37,351800000.0
2008-03-26 12:41:00,99.37,99.38,99.365,99.37,348800000.0
2008-03-26 12:42:00,99.375,99.39,99.36,99.365,265900000.0
2008-03-26 12:43:00,99.365,99.38,99.365,99.38,224000000.0
2008-03-26 12:44:00,99.38,99.385,99.37,99.38,287800000.0
2008-03-26 12:45:00,99.38,99.38,99.365,99.375,344400000.0
2008-03-26 12:46:00,99.375,99.39,99.365,99.37,603800000.0
2008-03-26 12:47:00,99.37,99.37,99.35,99.355,281000000.0
2008-03-26 12:48:00,99.35,99.36,99.32,99.325,230700000.0
2008-03-26 12:49:00,99.325,99.33,99.24,99.24,250000000.0
2008-03-26 12:50:00,99.24,99.24,99.17,99.215,273100000.0
2008-03-26 12:51:00,99.215,99.26,99.175,99.25,274300000.0
2008-03-26 12:52:00,99.255,99.26,99.205,99.21,318599999.0
2008-03-26 12:53:00,99.21,99.225,99.15,99.15,245700000.0
2008-03-26 12:54:00,99.15,99.155,99.08,99.13,369899999.0
2008-03-26 12:55:00,99.13,99.15,99.115,99.145,643400000.0
2008-03-26 12:56:00,99.145,99.155,99.13,99.13,381300000.0
2008-03-26 12:57:00,99.13,99.15,99.08,99.085,380000000.0
2008-03-26 12:58:00,99.09,99.09,99.045,99.055,403199999.0
2008-03-26 12:59:00,99.05,99.1,99.05,99.09,257500000.0
2008-03-26 13:00:00,99.085,99.185,99.06,99.185,271400000.0
2008-03-26 13:01:00,99.175,99.23,99.14,99.185,421000000.0
2008-03-26 13:02:00,99.175,99.19,99.14,99.15,698700000.0
2008-03-26 13:03:00,99.15,99.18,99.15,99.17,441100000.0
2008-03-26 13:04:00,99.17,99.18,99.17,99.17,405700000.0
2008-03-26 13:05:00,99.17,99.18,99.17,99.175,263400000.0
2008-03-26 13:06:00,99.175,99.205,99.165,99.205,264900000.0
2008-03-26 13:07:00,99.205,99.24,99.205,99.235,273100000.0
2008-03-26 13:08:00,99.235,99.245,99.22,99.23,284600000.0
2008-03-26 13:09:00,99.23,99.25,99.23,99.23,246200000.0
2008-03-26 13:10:00,99.23,99.24,99.23,99.24,278300000.0
2008-03-26 13:11:00,99.235,99.27,99.235,99.27,310400000.0
2008-03-26 13:12:00,99.27,99.28,99.26,99.26,347100000.0
2008-03-26 13:13:00,99.26,99.28,99.26,99.28,260000000.0
2008-03-26 13:14:00,99.28,99.28,99.255,99.26,262700000.0
2008-03-26 13:15:00,99.26,99.27,99.25,99.265,316100000.0
2008-03-26 13:16:00,99.26,99.27,99.245,99.255,293600000.0
2008-03-26 13:17:00,99.26,99.27,99.245,99.27,244800000.0
2008-03-26 13:18:00,99.27,99.32,99.26,99.295,402300000.0
2008-03-26 13:19:00,99.3,99.315,99.295,99.315,381100000.0
2008-03-26 13:20:00,99.315,99.33,99.315,99.33,440600000.0
2008-03-26 13:21:00,99.33,99.37,99.33,99.355,312300000.0
2008-03-26 13:22:00,99.355,99.355,99.34,99.34,318700000.0
2008-03-26 13:23:00,99.34,99.34,99.26,99.335,310400000.0
2008-03-26 13:24:00,99.33,99.34,99.325,99.335,238200000.0
2008-03-26 13:25:00,99.335,99.345,99.27,99.285,282700000.0
2008-03-26 13:26:00,99.28,99.3,99.27,99.29,269600000.0
2008-03-26 13:27:00,99.29,99.31,99.285,99.29,305000000.0
2008-03-26 13:28:00,99.29,99.3,99.28,99.3,292700000.0
2008-03-26 13:29:00,99.3,99.3,99.28,99.3,391000000.0
2008-03-26 13:30:00,99.305,99.305,99.28,99.28,192700000.0
2008-03-26 13:31:00,99.28,99.285,99.26,99.27,311200000.0
2008-03-26 13:32:00,99.27,99.29,99.27,99.27,257000001.0
2008-03-26 13:33:00,99.27,99.27,99.265,99.27,176700000.0
2008-03-26 13:34:00,99.27,99.275,99.27,99.275,226300000.0
2008-03-26 13:35:00,99.275,99.305,99.265,99.295,519699999.0
2008-03-26 13:36:00,99.295,99.32,99.28,99.315,294600000.0
2008-03-26 13:37:00,99.31,99.34,99.31,99.34,304300000.0
2008-03-26 13:38:00,99.34,99.355,99.3,99.325,330000000.0
2008-03-26 13:39:00,99.325,99.34,99.32,99.335,335100000.0
2008-03-26 13:40:00,99.335,99.335,99.31,99.32,365800000.0
2008-03-26 13:41:00,99.32,99.32,99.3,99.32,328700000.0
2008-03-26 13:42:00,99.32,99.325,99.29,99.29,198600000.0
2008-03-26 13:43:00,99.29,99.29,99.25,99.275,272600000.0
2008-03-26 13:44:00,99.275,99.31,99.27,99.29,269600000.0
2008-03-26 13:45:00,99.29,99.29,99.275,99.28,197200000.0
2008-03-26 13:46:00,99.28,99.29,99.25,99.255,264200000.0
2008-03-26 13:47:00,99.255,99.26,99.165,99.17,385899999.0
2008-03-26 13:48:00,99.165,99.21,99.165,99.2,403100000.0
2008-03-26 13:49:00,99.2,99.205,99.16,99.16,194000000.0
2008-03-26 13:50:00,99.16,99.19,99.155,99.17,307800000.0
2008-03-26 13:51:00,99.17,99.18,99.09,99.1,414400000.0
2008-03-26 13:52:00,99.1,99.115,99.09,99.1,356900000.0
2008-03-26 13:53:00,99.1,99.13,99.09,99.13,302500000.0
2008-03-26 13:54:00,99.13,99.185,99.13,99.18,328600000.0
2008-03-26 13:55:00,99.18,99.21,99.18,99.2,297400000.0
2008-03-26 13:56:00,99.2,99.2,99.165,99.17,362600000.0
2008-03-26 13:57:00,99.17,99.17,99.14,99.14,392300000.0
2008-03-26 13:58:00,99.14,99.175,99.14,99.175,282700000.0
2008-03-26 13:59:00,99.17,99.215,99.17,99.205,275600000.0
2008-03-26 14:00:00,99.205,99.215,99.18,99.18,321200000.0
2008-03-26 14:01:00,99.18,99.19,99.175,99.19,487500000.0
2008-03-26 14:02:00,99.19,99.19,99.18,99.185,352600000.0
2008-03-26 14:03:00,99.185,99.21,99.185,99.205,405800000.0
2008-03-26 14:04:00,99.205,99.21,99.19,99.19,566300000.0
2008-03-26 14:05:00,99.19,99.2,99.165,99.185,400500000.0
2008-03-26 14:06:00,99.185,99.21,99.185,99.2,300100000.0
2008-03-26 14:07:00,99.2,99.22,99.2,99.21,327500000.0
2008-03-26 14:08:00,99.21,99.22,99.2,99.205,305400000.0
2008-03-26 14:09:00,99.2,99.21,99.2,99.21,248200000.0
2008-03-26 14:10:00,99.21,99.225,99.21,99.22,362500000.0
2008-03-26 14:11:00,99.22,99.22,99.2,99.21,405800000.0
2008-03-26 14:12:00,99.21,99.22,99.205,99.21,427800000.0
2008-03-26 14:13:00,99.21,99.24,99.21,99.23,329800000.0
2008-03-26 14:14:00,99.24,99.255,99.23,99.24,317200000.0
2008-03-26 14:15:00,99.24,99.27,99.24,99.27,363300000.0
2008-03-26 14:16:00,99.27,99.275,99.265,99.27,272700000.0
2008-03-26 14:17:00,99.27,99.29,99.24,99.25,358199999.0
2008-03-26 14:18:00,99.25,99.315,99.235,99.27,351800000.0
2008-03-26 14:19:00,99.27,99.28,99.1,99.165,406152383.0
2008-03-26 14:20:00,99.165,99.17,99.13,99.165,386200001.0
2008-03-26 14:21:00,99.165,99.19,99.16,99.185,324800000.0
2008-03-26 14:22:00,99.185,99.235,99.18,99.23,317200001.0
2008-03-26 14:23:00,99.23,99.235,99.195,99.21,327100000.0
2008-03-26 14:24:00,99.21,99.22,99.18,99.19,366600000.0
2008-03-26 14:25:00,99.19,99.2,99.165,99.19,315900000.0
2008-03-26 14:26:00,99.19,99.19,99.155,99.18,327100000.0
2008-03-26 14:27:00,99.18,99.19,99.17,99.19,282500000.0
2008-03-26 14:28:00,99.19,99.19,99.17,99.175,210700000.0
2008-03-26 14:29:00,99.175,99.18,99.115,99.115,1333599992.0
2008-03-26 14:30:00,99.115,99.115,98.875,98.94,253300000.0
2008-03-26 14:31:00,98.93,99.0,98.92,98.97,308500002.0
2008-03-26 14:32:00,98.97,99.0,98.94,98.98,247100000.0
2008-03-26 14:33:00,98.97,98.995,98.95,98.95,211300000.0
2008-03-26 14:34:00,98.95,98.95,98.91,98.93,306580000.0
2008-03-26 14:35:00,98.93,99.03,98.925,99.02,136700000.0
2008-03-26 14:36:00,99.025,99.03,98.975,99.025,133900000.0
2008-03-26 14:37:00,99.025,99.035,99.005,99.025,108500000.0
2008-03-26 14:38:00,99.025,99.03,99.005,99.02,202700000.0
2008-03-26 14:39:00,99.02,99.02,99.005,99.015,183400000.0
2008-03-26 14:40:00,99.01,99.045,99.01,99.03,122800000.0
2008-03-26 14:41:00,99.03,99.045,99.02,99.045,192100000.0
2008-03-26 14:42:00,99.045,99.17,99.045,99.145,478400000.0
2008-03-26 14:43:00,99.135,99.14,99.09,99.09,459600000.0
2008-03-26 14:44:00,99.09,99.095,99.07,99.07,307600000.0
2008-03-26 14:45:00,99.07,99.12,99.07,99.11,496800000.0
2008-03-26 14:46:00,99.11,99.12,99.09,99.12,467400000.0
2008-03-26 14:47:00,99.115,99.12,99.09,99.12,421700000.0
2008-03-26 14:48:00,99.12,99.12,99.1,99.11,470800000.0
2008-03-26 14:49:00,99.11,99.12,99.105,99.11,400300000.0
2008-03-26 14:50:00,99.11,99.12,99.11,99.115,502800000.0
2008-03-26 14:51:00,99.115,99.13,99.115,99.12,464000000.0
2008-03-26 14:52:00,99.12,99.13,99.09,99.1,465700000.0
2008-03-26 14:53:00,99.1,99.13,99.1,99.13,349060000.0
2008-03-26 14:54:00,99.13,99.14,99.115,99.12,457000000.0
2008-03-26 14:55:00,99.12,99.13,99.12,99.13,569600000.0
2008-03-26 14:56:00,99.13,99.13,99.12,99.12,604800000.0
2008-03-26 14:57:00,99.12,99.125,99.09,99.11,415900000.0
2008-03-26 14:58:00,99.11,99.13,99.105,99.12,517100000.0
2008-03-26 14:59:00,99.12,99.14,99.12,99.13,541600000.0
2008-03-26 15:00:00,99.13,99.165,99.125,99.15,511600000.0
2008-03-26 15:01:00,99.15,99.16,99.135,99.145,443600000.0
2008-03-26 15:02:00,99.145,99.15,99.14,99.14,566900000.0
2008-03-26 15:03:00,99.14,99.17,99.14,99.17,486200000.0
2008-03-26 15:04:00,99.17,99.19,99.155,99.16,389800000.0
2008-03-26 15:05:00,99.16,99.18,99.155,99.17,472600000.0
2008-03-26 15:06:00,99.17,99.22,99.17,99.22,495600000.0
2008-03-26 15:07:00,99.22,99.24,99.21,99.23,464500000.0
2008-03-26 15:08:00,99.23,99.23,99.21,99.21,299300000.0
2008-03-26 15:09:00,99.21,99.22,99.19,99.22,378200000.0
2008-03-26 15:10:00,99.22,99.22,99.205,99.21,314200000.0
2008-03-26 15:11:00,99.21,99.21,99.19,99.19,379600000.0
2008-03-26 15:12:00,99.19,99.23,99.19,99.22,422400000.0
2008-03-26 15:13:00,99.22,99.23,99.195,99.2,407200000.0
2008-03-26 15:14:00,99.2,99.23,99.18,99.22,541600000.0
2008-03-26 15:15:00,99.22,99.22,99.19,99.21,326300000.0
2008-03-26 15:16:00,99.21,99.21,99.19,99.2,289200000.0
2008-03-26 15:17:00,99.2,99.2,99.18,99.2,303500000.0
2008-03-26 15:18:00,99.19,99.19,99.16,99.185,450000000.0
2008-03-26 15:19:00,99.185,99.22,99.18,99.21,316400000.0
2008-03-26 15:20:00,99.21,99.23,99.19,99.19,415200000.0
2008-03-26 15:21:00,99.19,99.22,99.185,99.215,408800000.0
2008-03-26 15:22:00,99.21,99.215,99.18,99.18,346200000.0
2008-03-26 15:23:00,99.185,99.21,99.18,99.185,305700000.0
2008-03-26 15:24:00,99.185,99.185,99.15,99.18,277400000.0
2008-03-26 15:25:00,99.18,99.2,99.16,99.19,566000000.0
2008-03-26 15:26:00,99.19,99.2,99.185,99.19,368000000.0
2008-03-26 15:27:00,99.19,99.2,99.185,99.19,372100000.0
2008-03-26 15:28:00,99.19,99.19,99.17,99.17,419200000.0
2008-03-26 15:29:00,99.17,99.19,99.17,99.19,391600000.0
2008-03-26 15:30:00,99.19,99.19,99.13,99.15,408400000.0
2008-03-26 15:31:00,99.15,99.16,99.1,99.1,424100000.0
2008-03-26 15:32:00,99.095,99.15,99.09,99.145,316300000.0
2008-03-26 15:33:00,99.14,99.15,99.11,99.13,336400000.0
2008-03-26 15:34:00,99.13,99.15,99.12,99.12,278100000.0
2008-03-26 15:35:00,99.12,99.125,99.04,99.05,344300000.0
2008-03-26 15:36:00,99.05,99.05,99.01,99.03,516000000.0
2008-03-26 15:37:00,99.03,99.1,99.015,99.09,470500000.0
2008-03-26 15:38:00,99.09,99.13,99.08,99.13,459100000.0
2008-03-26 15:39:00,99.13,99.15,99.1,99.13,415300000.0
2008-03-26 15:40:00,99.13,99.16,99.11,99.11,387100000.0
2008-03-26 15:41:00,99.11,99.145,99.105,99.14,361600000.0
2008-03-26 15:42:00,99.14,99.14,99.065,99.07,335300000.0
2008-03-26 15:43:00,99.07,99.07,99.02,99.05,183300000.0
2008-03-26 15:44:00,99.05,99.1,99.045,99.09,188300000.0
2008-03-26 15:45:00,99.09,99.09,99.02,99.025,208100000.0
2008-03-26 15:46:00,99.03,99.055,99.02,99.035,153000000.0
2008-03-26 15:47:00,99.035,99.06,99.025,99.04,209100000.0
2008-03-26 15:48:00,99.04,99.055,99.025,99.025,227000000.0
2008-03-26 15:49:00,99.025,99.04,98.98,99.0,240900000.0
2008-03-26 15:50:00,99.0,99.04,99.0,99.01,175500000.0
2008-03-26 15:51:00,99.01,99.02,98.985,98.985,296400000.0
2008-03-26 15:52:00,98.985,99.035,98.98,99.025,169400000.0
2008-03-26 15:53:00,99.025,99.08,99.025,99.07,166600000.0
2008-03-26 15:54:00,99.07,99.08,99.04,99.05,245700000.0
2008-03-26 15:55:00,99.05,99.05,99.03,99.04,256400000.0
2008-03-26 15:56:00,99.04,99.06,99.03,99.05,181500000.0
2008-03-26 15:57:00,99.05,99.08,99.05,99.075,249100000.0
2008-03-26 15:58:00,99.07,99.13,99.07,99.11,170800000.0
2008-03-26 15:59:00,99.11,99.11,99.05,99.07,452750000.0
2008-03-26 16:00:00,99.07,99.22,99.06,99.2,371300000.0
2008-03-26 16:01:00,99.2,99.205,99.12,99.15,380700000.0
2008-03-26 16:02:00,99.15,99.19,99.11,99.135,704300000.0
2008-03-26 16:03:00,99.14,99.15,99.105,99.11,257200000.0
2008-03-26 16:04:00,99.11,99.145,99.11,99.14,239300000.0
2008-03-26 16:05:00,99.14,99.2,99.135,99.195,201000000.0
2008-03-26 16:06:00,99.19,99.24,99.17,99.23,156000000.0
2008-03-26 16:07:00,99.23,99.28,99.23,99.28,176800000.0
2008-03-26 16:08:00,99.275,99.33,99.27,99.32,235800000.0
2008-03-26 16:09:00,99.32,99.34,99.3,99.34,200400000.0
2008-03-26 16:10:00,99.35,99.36,99.32,99.32,195900000.0
2008-03-26 16:11:00,99.32,99.32,99.275,99.29,146400000.0
2008-03-26 16:12:00,99.29,99.29,99.27,99.28,191100000.0
2008-03-26 16:13:00,99.28,99.28,99.26,99.26,292400000.0
2008-03-26 16:14:00,99.26,99.26,99.22,99.23,174100000.0
2008-03-26 16:15:00,99.23,99.27,99.23,99.245,207200000.0
2008-03-26 16:16:00,99.24,99.245,99.22,99.23,198400000.0
2008-03-26 16:17:00,99.23,99.23,99.205,99.21,213900000.0
2008-03-26 16:18:00,99.21,99.22,99.205,99.22,205900000.0
2008-03-26 16:19:00,99.22,99.22,99.17,99.18,210200000.0
2008-03-26 16:20:00,99.17,99.195,99.17,99.19,183400000.0
2008-03-26 16:21:00,99.19,99.2,99.185,99.19,210700000.0
2008-03-26 16:22:00,99.19,99.23,99.18,99.23,208900000.0
2008-03-26 16:23:00,99.23,99.25,99.23,99.24,219600000.0
2008-03-26 16:24:00,99.235,99.27,99.23,99.26,197600000.0
2008-03-26 16:25:00,99.26,99.27,99.22,99.22,237600000.0
2008-03-26 16:26:00,99.22,99.22,99.17,99.17,188900000.0
2008-03-26 16:27:00,99.17,99.2,99.17,99.175,202000000.0
2008-03-26 16:28:00,99.175,99.175,99.165,99.17,129600000.0
2008-03-26 16:29:00,99.17,99.2,99.155,99.16,200400000.0
2008-03-26 16:30:00,99.16,99.17,99.08,99.1,215700000.0
2008-03-26 16:31:00,99.095,99.13,99.09,99.105,211200000.0
2008-03-26 16:32:00,99.105,99.105,99.08,99.085,86000000.0
2008-03-26 16:33:00,99.03,99.065,99.025,99.06,184300000.0
2008-03-26 16:34:00,99.06,99.08,99.025,99.08,170500000.0
2008-03-26 16:35:00,99.08,99.12,99.07,99.12,213600000.0
2008-03-26 16:36:00,99.12,99.15,99.12,99.145,204100000.0
2008-03-26 16:37:00,99.14,99.15,99.13,99.15,195100000.0
2008-03-26 16:38:00,99.15,99.175,99.14,99.145,149800000.0
2008-03-26 16:39:00,99.145,99.165,99.14,99.15,190900000.0
2008-03-26 16:40:00,99.15,99.16,99.11,99.11,205600000.0
2008-03-26 16:41:00,99.11,99.12,99.08,99.08,201500000.0
2008-03-26 16:42:00,99.08,99.12,99.07,99.105,198300000.0
2008-03-26 16:43:00,99.1,99.1,99.07,99.09,201500000.0
2008-03-26 16:44:00,99.09,99.095,99.04,99.045,155100000.0
2008-03-26 16:45:00,99.05,99.09,99.04,99.07,209200000.0
2008-03-26 16:46:00,99.07,99.08,99.05,99.07,202700000.0
2008-03-26 16:47:00,99.07,99.08,99.02,99.05,232800000.0
2008-03-26 16:48:00,99.05,99.07,99.04,99.07,178300000.0
2008-03-26 16:49:00,99.07,99.075,99.02,99.03,187000000.0
2008-03-26 16:50:00,99.03,99.09,99.03,99.09,205200000.0
2008-03-26 16:51:00,99.09,99.09,99.06,99.07,168200000.0
2008-03-26 16:52:00,99.07,99.155,99.06,99.155,198600000.0
2008-03-26 16:53:00,99.155,99.185,99.14,99.16,189400000.0
2008-03-26 16:54:00,99.16,99.17,99.13,99.14,211000000.0
2008-03-26 16:55:00,99.145,99.165,99.135,99.15,199600000.0
2008-03-26 16:56:00,99.15,99.15,99.12,99.125,172000000.0
2008-03-26 16:57:00,99.125,99.16,99.125,99.13,194900000.0
2008-03-26 16:58:00,99.13,99.145,99.105,99.13,202700000.0
2008-03-26 16:59:00,99.13,99.14,99.12,99.135,197400000.0
2008-03-26 17:00:00,99.14,99.15,99.11,99.15,171900000.0
2008-03-26 17:01:00,99.15,99.15,99.11,99.13,178600000.0
2008-03-26 17:02:00,99.13,99.13,99.08,99.11,165800000.0
2008-03-26 17:03:00,99.11,99.12,99.07,99.095,167600000.0
2008-03-26 17:04:00,99.09,99.1,99.07,99.09,192200000.0
2008-03-26 17:05:00,99.09,99.15,99.09,99.13,184300000.0
2008-03-26 17:06:00,99.13,99.16,99.12,99.15,182900000.0
2008-03-26 17:07:00,99.145,99.165,99.135,99.16,171400000.0
2008-03-26 17:08:00,99.16,99.17,99.13,99.135,206300000.0
2008-03-26 17:09:00,99.14,99.15,99.12,99.12,223500000.0
2008-03-26 17:10:00,99.12,99.16,99.1,99.15,249000000.0
2008-03-26 17:11:00,99.15,99.155,99.12,99.14,202800000.0
2008-03-26 17:12:00,99.14,99.17,99.13,99.13,197200000.0
2008-03-26 17:13:00,99.13,99.13,99.08,99.09,206000000.0
2008-03-26 17:14:00,99.085,99.09,99.07,99.08,197100000.0
2008-03-26 17:15:00,99.08,99.09,99.07,99.08,210200000.0
2008-03-26 17:16:00,99.08,99.09,99.07,99.08,185800000.0
2008-03-26 17:17:00,99.08,99.08,99.01,99.01,264600000.0
2008-03-26 17:18:00,99.01,99.045,99.005,99.03,205700000.0
2008-03-26 17:19:00,99.03,99.05,99.02,99.03,185200000.0
2008-03-26 17:20:00,99.03,99.05,99.025,99.045,927200000.0
2008-03-26 17:21:00,99.045,99.075,99.045,99.07,922700000.0
2008-03-26 17:22:00,99.07,99.07,99.05,99.06,260000000.0
2008-03-26 17:23:00,99.06,99.09,99.06,99.08,197300000.0
2008-03-26 17:24:00,99.09,99.09,99.06,99.07,175600000.0
2008-03-26 17:25:00,99.07,99.12,99.07,99.11,185300000.0
2008-03-26 17:26:00,99.11,99.13,99.1,99.125,246200000.0
2008-03-26 17:27:00,99.125,99.135,99.105,99.115,484200000.0
2008-03-26 17:28:00,99.115,99.13,99.105,99.105,216200000.0
2008-03-26 17:29:00,99.105,99.17,99.105,99.17,157200000.0
2008-03-26 17:30:00,99.17,99.18,99.15,99.18,155600000.0
2008-03-26 17:31:00,99.18,99.19,99.15,99.15,168900000.0
2008-03-26 17:32:00,99.15,99.16,99.15,99.16,171800000.0
2008-03-26 17:33:00,99.16,99.16,99.14,99.15,163800000.0
2008-03-26 17:34:00,99.145,99.15,99.13,99.13,158300000.0
2008-03-26 17:35:00,99.13,99.135,99.1,99.11,170000000.0
2008-03-26 17:36:00,99.11,99.12,99.08,99.08,188300000.0
2008-03-26 17:37:00,99.08,99.1,99.06,99.09,182400000.0
2008-03-26 17:38:00,99.09,99.09,99.06,99.065,174500000.0
2008-03-26 17:39:00,99.07,99.085,99.06,99.08,162600000.0
2008-03-26 17:40:00,99.08,99.11,99.08,99.09,159500000.0
2008-03-26 17:41:00,99.09,99.11,99.085,99.09,200500000.0
2008-03-26 17:42:00,99.09,99.09,99.06,99.06,160800000.0
2008-03-26 17:43:00,99.06,99.07,99.05,99.065,169200000.0
2008-03-26 17:44:00,99.06,99.095,99.06,99.09,180800000.0
2008-03-26 17:45:00,99.09,99.09,99.08,99.085,187200000.0
2008-03-26 17:46:00,99.085,99.13,99.08,99.13,163100000.0
2008-03-26 17:47:00,99.13,99.16,99.13,99.155,162600000.0
2008-03-26 17:48:00,99.155,99.2,99.14,99.19,271200000.0
2008-03-26 17:49:00,99.185,99.21,99.18,99.19,249500000.0
2008-03-26 17:50:00,99.19,99.19,99.16,99.17,164700000.0
2008-03-26 17:51:00,99.17,99.2,99.16,99.165,162500000.0
2008-03-26 17:52:00,99.16,99.18,99.14,99.17,181000000.0
2008-03-26 17:53:00,99.165,99.21,99.155,99.205,354700000.0
2008-03-26 17:54:00,99.205,99.23,99.19,99.23,220000000.0
2008-03-26 17:55:00,99.22,99.22,99.18,99.18,159400000.0
2008-03-26 17:56:00,99.18,99.2,99.155,99.17,265100000.0
2008-03-26 17:57:00,99.17,99.18,99.16,99.17,181300000.0
2008-03-26 17:58:00,99.17,99.18,99.15,99.15,156600000.0
2008-03-26 17:59:00,99.15,99.155,99.12,99.12,173800000.0
2008-03-26 18:00:00,99.12,99.15,99.12,99.135,151900000.0
2008-03-26 18:01:00,99.135,99.16,99.13,99.14,145500000.0
2008-03-26 18:02:00,99.14,99.18,99.14,99.175,152500000.0
2008-03-26 18:03:00,99.175,99.18,99.16,99.165,193900000.0
2008-03-26 18:04:00,99.165,99.18,99.16,99.165,174600000.0
2008-03-26 18:05:00,99.17,99.18,99.16,99.175,166500000.0
2008-03-26 18:06:00,99.175,99.18,99.15,99.165,211200000.0
2008-03-26 18:07:00,99.165,99.22,99.165,99.22,162500000.0
2008-03-26 18:08:00,99.23,99.24,99.22,99.225,149700000.0
2008-03-26 18:09:00,99.225,99.24,99.22,99.23,144800000.0
2008-03-26 18:10:00,99.23,99.24,99.215,99.24,162100000.0
2008-03-26 18:11:00,99.24,99.24,99.21,99.22,161600000.0
2008-03-26 18:12:00,99.22,99.22,99.195,99.21,343700000.0
2008-03-26 18:13:00,99.21,99.21,99.18,99.19,158200000.0
2008-03-26 18:14:00,99.19,99.19,99.15,99.16,193300000.0
2008-03-26 18:15:00,99.16,99.2,99.16,99.18,167100000.0
2008-03-26 18:16:00,99.18,99.205,99.18,99.2,164400000.0
2008-03-26 18:17:00,99.2,99.21,99.19,99.2,152400000.0
2008-03-26 18:18:00,99.2,99.205,99.18,99.185,160800000.0
2008-03-26 18:19:00,99.185,99.2,99.18,99.2,177500000.0
2008-03-26 18:20:00,99.2,99.21,99.18,99.18,192300000.0
2008-03-26 18:21:00,99.19,99.205,99.185,99.2,189200000.0
2008-03-26 18:22:00,99.2,99.22,99.2,99.22,161400000.0
2008-03-26 18:23:00,99.22,99.26,99.22,99.25,1168300001.0
2008-03-26 18:24:00,99.25,99.26,99.225,99.225,381300000.0
2008-03-26 18:25:00,99.225,99.235,99.215,99.225,473500000.0
2008-03-26 18:26:00,99.225,99.32,99.225,99.3,367500000.0
2008-03-26 18:27:00,99.3,99.31,99.255,99.28,329200000.0
2008-03-26 18:28:00,99.28,99.32,99.275,99.31,137600000.0
2008-03-26 18:29:00,99.31,99.315,99.295,99.295,394000000.0
2008-03-26 18:30:00,99.295,99.33,99.275,99.32,254600000.0
2008-03-26 18:31:00,99.32,99.38,99.32,99.37,115200000.0
2008-03-26 18:32:00,99.37,99.4,99.37,99.4,117100000.0
2008-03-26 18:33:00,99.4,99.4,99.365,99.37,142200000.0
2008-03-26 18:34:00,99.38,99.38,99.35,99.36,149400000.0
2008-03-26 18:35:00,99.36,99.38,99.36,99.375,187000000.0
2008-03-26 18:36:00,99.375,99.39,99.365,99.37,175800000.0
2008-03-26 18:37:00,99.37,99.38,99.36,99.36,298800000.0
2008-03-26 18:38:00,99.36,99.37,99.35,99.35,139200000.0
2008-03-26 18:39:00,99.35,99.35,99.34,99.345,136700000.0
2008-03-26 18:40:00,99.345,99.355,99.34,99.34,251500000.0
2008-03-26 18:41:00,99.34,99.34,99.31,99.32,183800000.0
2008-03-26 18:42:00,99.32,99.365,99.32,99.35,168400000.0
2008-03-26 18:43:00,99.35,99.355,99.33,99.335,153200000.0
2008-03-26 18:44:00,99.335,99.34,99.29,99.33,144500000.0
2008-03-26 18:45:00,99.33,99.33,99.27,99.275,154000000.0
2008-03-26 18:46:00,99.275,99.35,99.275,99.32,165700000.0
2008-03-26 18:47:00,99.32,99.33,99.3,99.3,138400000.0
2008-03-26 18:48:00,99.3,99.31,99.29,99.3,143400000.0
2008-03-26 18:49:00,99.3,99.35,99.3,99.35,157800000.0
2008-03-26 18:50:00,99.35,99.36,99.33,99.335,148000000.0
2008-03-26 18:51:00,99.335,99.37,99.335,99.36,164400000.0
2008-03-26 18:52:00,99.36,99.37,99.335,99.335,231000000.0
2008-03-26 18:53:00,99.335,99.335,99.305,99.32,139130818.0
2008-03-26 18:54:00,99.315,99.33,99.285,99.29,138100000.0
2008-03-26 18:55:00,99.29,99.31,99.29,99.295,157200000.0
2008-03-26 18:56:00,99.3,99.31,99.29,99.31,137000000.0
2008-03-26 18:57:00,99.31,99.33,99.305,99.32,108800000.0
2008-03-26 18:58:00,99.34,99.345,99.33,99.33,31000000.0
2008-03-26 18:59:00,99.33,99.33,99.28,99.28,210000000.0
2008-03-26 19:00:00,99.28,99.3,99.26,99.295,145400000.0
2008-03-26 19:01:00,99.295,99.3,99.25,99.26,157500000.0
2008-03-26 19:02:00,99.26,99.26,99.245,99.25,174800000.0
2008-03-26 19:03:00,99.25,99.265,99.24,99.24,243200000.0
2008-03-26 19:04:00,99.24,99.26,99.24,99.25,165800000.0
2008-03-26 19:05:00,99.25,99.255,99.24,99.25,178000000.0
2008-03-26 19:06:00,99.25,99.255,99.175,99.19,170900000.0
2008-03-26 19:07:00,99.19,99.2,99.16,99.2,136300000.0
2008-03-26 19:08:00,99.2,99.21,99.2,99.21,108400000.0
2008-03-26 19:09:00,99.21,99.22,99.2,99.22,99200000.0
2008-03-26 19:10:00,99.22,99.24,99.215,99.22,156600000.0
2008-03-26 19:11:00,99.22,99.23,99.21,99.22,174300000.0
2008-03-26 19:12:00,99.22,99.275,99.21,99.26,170800000.0
2008-03-26 19:13:00,99.26,99.27,99.26,99.26,176000000.0
2008-03-26 19:14:00,99.26,99.29,99.26,99.28,175600000.0
2008-03-26 19:15:00,99.28,99.29,99.27,99.29,165000000.0
2008-03-26 19:16:00,99.29,99.3,99.28,99.3,156000000.0
2008-03-26 19:17:00,99.3,99.3,99.27,99.27,157700000.0
2008-03-26 19:18:00,99.27,99.31,99.27,99.29,165100000.0
2008-03-26 19:19:00,99.29,99.35,99.285,99.34,140400000.0
2008-03-26 19:20:00,99.34,99.385,99.34,99.37,156300000.0
2008-03-26 19:21:00,99.37,99.39,99.36,99.365,243800000.0
2008-03-26 19:22:00,99.365,99.365,99.345,99.355,358600000.0
2008-03-26 19:23:00,99.355,99.37,99.345,99.345,327900000.0
2008-03-26 19:24:00,99.345,99.37,99.345,99.355,314600000.0
2008-03-26 19:25:00,99.355,99.42,99.35,99.415,147600000.0
2008-03-26 19:26:00,99.42,99.485,99.4,99.45,156100000.0
2008-03-26 19:27:00,99.45,99.46,99.44,99.45,186400000.0
2008-03-26 19:28:00,99.45,99.46,99.45,99.46,163800000.0
2008-03-26 19:29:00,99.46,99.46,99.44,99.44,147800000.0
2008-03-26 19:30:00,99.45,99.455,99.42,99.42,178400000.0
2008-03-26 19:31:00,99.42,99.44,99.4,99.415,213700000.0
2008-03-26 19:32:00,99.41,99.42,99.36,99.36,273700000.0
2008-03-26 19:33:00,99.35,99.36,99.315,99.325,165000000.0
2008-03-26 19:34:00,99.325,99.325,99.27,99.3,178500000.0
2008-03-26 19:35:00,99.3,99.325,99.29,99.32,120400000.0
2008-03-26 19:36:00,99.32,99.32,99.26,99.27,132200000.0
2008-03-26 19:37:00,99.27,99.275,99.24,99.26,93600000.0
2008-03-26 19:38:00,99.26,99.28,99.26,99.28,106400000.0
2008-03-26 19:39:00,99.28,99.32,99.27,99.32,134500000.0
2008-03-26 19:40:00,99.32,99.33,99.305,99.33,115600000.0
2008-03-26 19:41:00,99.33,99.34,99.28,99.285,110800000.0
2008-03-26 19:42:00,99.285,99.3,99.285,99.29,115000000.0
2008-03-26 19:43:00,99.285,99.285,99.23,99.24,150200000.0
2008-03-26 19:44:00,99.24,99.25,99.21,99.215,144600000.0
2008-03-26 19:45:00,99.215,99.22,99.2,99.21,136400000.0
2008-03-26 19:46:00,99.21,99.245,99.19,99.24,200700000.0
2008-03-26 19:47:00,99.23,99.27,99.23,99.24,133400000.0
2008-03-26 19:48:00,99.24,99.31,99.24,99.3,323200000.0
2008-03-26 19:49:00,99.3,99.33,99.27,99.27,189000000.0
2008-03-26 19:50:00,99.27,99.28,99.26,99.26,120200000.0
2008-03-26 19:51:00,99.26,99.33,99.26,99.33,108400000.0
2008-03-26 19:52:00,99.33,99.35,99.32,99.32,112100000.0
2008-03-26 19:53:00,99.32,99.32,99.27,99.27,129500000.0
2008-03-26 19:54:00,99.265,99.27,99.25,99.25,146500000.0
2008-03-26 19:55:00,99.245,99.245,99.22,99.23,133700000.0
2008-03-26 19:56:00,99.23,99.24,99.21,99.22,134600000.0
2008-03-26 19:57:00,99.22,99.26,99.22,99.26,143900000.0
2008-03-26 19:58:00,99.26,99.26,99.25,99.255,112000000.0
2008-03-26 19:59:00,99.255,99.33,99.25,99.31,127700000.0
2008-03-26 20:00:00,99.31,99.32,99.29,99.3,97100000.0
2008-03-26 20:01:00,99.3,99.32,99.27,99.275,103700000.0
2008-03-26 20:02:00,99.275,99.28,99.22,99.225,140900000.0
2008-03-26 20:03:00,99.225,99.25,99.205,99.25,141400000.0
2008-03-26 20:04:00,99.25,99.28,99.24,99.28,141100000.0
2008-03-26 20:05:00,99.28,99.305,99.26,99.26,125700000.0
2008-03-26 20:06:00,99.26,99.32,99.25,99.315,152600000.0
2008-03-26 20:07:00,99.315,99.315,99.28,99.28,134300000.0
2008-03-26 20:08:00,99.285,99.285,99.25,99.25,147600000.0
2008-03-26 20:09:00,99.25,99.275,99.245,99.275,276800000.0
2008-03-26 20:10:00,99.27,99.29,99.255,99.29,114300000.0
2008-03-26 20:11:00,99.29,99.3,99.285,99.295,110000000.0
2008-03-26 20:12:00,99.295,99.3,99.29,99.295,147400000.0
2008-03-26 20:13:00,99.295,99.325,99.295,99.32,143800000.0
2008-03-26 20:14:00,99.32,99.33,99.305,99.33,137400000.0
2008-03-26 20:15:00,99.33,99.39,99.33,99.38,135800000.0
2008-03-26 20:16:00,99.39,99.4,99.375,99.395,112300000.0
2008-03-26 20:17:00,99.39,99.4,99.38,99.385,127800000.0
2008-03-26 20:18:00,99.38,99.42,99.37,99.415,128100000.0
2008-03-26 20:19:00,99.42,99.46,99.42,99.44,120300000.0
2008-03-26 20:20:00,99.44,99.445,99.4,99.41,130000000.0
2008-03-26 20:21:00,99.41,99.41,99.385,99.4,175400000.0
2008-03-26 20:22:00,99.4,99.4,99.345,99.345,154800000.0
2008-03-26 20:23:00,99.345,99.39,99.345,99.39,123600000.0
2008-03-26 20:24:00,99.39,99.39,99.375,99.375,110200000.0
2008-03-26 20:25:00,99.365,99.365,99.35,99.365,108000000.0
2008-03-26 20:26:00,99.365,99.38,99.35,99.38,120900000.0
2008-03-26 20:27:00,99.38,99.38,99.37,99.37,120200000.0
2008-03-26 20:28:00,99.37,99.38,99.37,99.37,88100000.0
2008-03-26 20:29:00,99.37,99.37,99.33,99.33,105100000.0
2008-03-26 20:30:00,99.33,99.35,99.33,99.33,109900000.0
2008-03-26 20:31:00,99.33,99.34,99.32,99.33,128200000.0
2008-03-26 20:32:00,99.33,99.37,99.32,99.36,122300000.0
2008-03-26 20:33:00,99.36,99.365,99.35,99.36,117900000.0
2008-03-26 20:34:00,99.36,99.38,99.36,99.37,112300000.0
2008-03-26 20:35:00,99.37,99.38,99.35,99.375,180900000.0
2008-03-26 20:36:00,99.375,99.38,99.355,99.355,161400000.0
2008-03-26 20:37:00,99.355,99.37,99.35,99.35,122700000.0
2008-03-26 20:38:00,99.35,99.36,99.34,99.34,144200000.0
2008-03-26 20:39:00,99.34,99.34,99.335,99.335,157000000.0
2008-03-26 20:40:00,99.335,99.345,99.33,99.34,132500000.0
2008-03-26 20:41:00,99.34,99.35,99.33,99.345,132500000.0
2008-03-26 20:42:00,99.345,99.35,99.325,99.34,132000000.0
2008-03-26 20:43:00,99.34,99.365,99.34,99.35,144000000.0
2008-03-26 20:44:00,99.35,99.36,99.33,99.33,125900000.0
2008-03-26 20:45:00,99.33,99.35,99.33,99.35,102100000.0
2008-03-26 20:46:00,99.35,99.35,99.34,99.34,136800000.0
2008-03-26 20:47:00,99.34,99.35,99.34,99.34,99900000.0
2008-03-26 20:48:00,99.34,99.36,99.34,99.35,116400000.0
2008-03-26 20:49:00,99.35,99.355,99.33,99.33,115500000.0
2008-03-26 20:50:00,99.33,99.35,99.33,99.34,129800000.0
2008-03-26 20:51:00,99.34,99.34,99.28,99.28,150100000.0
2008-03-26 20:52:00,99.28,99.285,99.26,99.27,127800000.0
2008-03-26 20:53:00,99.27,99.315,99.27,99.31,139500000.0
2008-03-26 20:54:00,99.31,99.31,99.29,99.29,336000000.0
2008-03-26 20:55:00,99.29,99.3,99.28,99.3,152900000.0
2008-03-26 20:56:00,99.3,99.32,99.3,99.315,116000000.0
2008-03-26 20:57:00,99.315,99.32,99.31,99.31,205000000.0
2008-03-26 20:58:00,99.31,99.32,99.305,99.315,120800000.0
2008-03-26 20:59:00,99.315,99.47,99.315,99.46,126700000.0
2008-03-26 21:00:00,99.46,99.58,99.46,99.565,135200000.0
2008-03-26 21:01:00,99.57,99.6,99.54,99.54,159300000.0
2008-03-26 21:02:00,99.54,99.555,99.53,99.55,136400000.0
2008-03-26 21:03:00,99.55,99.555,99.52,99.55,128800000.0
2008-03-26 21:04:00,99.55,99.555,99.51,99.51,112300000.0
2008-03-26 21:05:00,99.51,99.515,99.48,99.48,131900000.0
2008-03-26 21:06:00,99.48,99.49,99.46,99.47,113500000.0
2008-03-26 21:07:00,99.47,99.48,99.45,99.46,173700000.0
2008-03-26 21:08:00,99.46,99.46,99.43,99.44,195300000.0
2008-03-26 21:09:00,99.44,99.47,99.43,99.46,151200000.0
2008-03-26 21:10:00,99.455,99.46,99.445,99.45,132600000.0
2008-03-26 21:11:00,99.45,99.45,99.4,99.4,105100000.0
2008-03-26 21:12:00,99.4,99.4,99.335,99.335,234000000.0
2008-03-26 21:13:00,99.335,99.335,99.305,99.32,161300000.0
2008-03-26 21:14:00,99.32,99.35,99.32,99.325,121100000.0
2008-03-26 21:15:00,99.325,99.39,99.32,99.38,112100000.0
2008-03-26 21:16:00,99.38,99.39,99.37,99.37,119300000.0
2008-03-26 21:17:00,99.37,99.37,99.33,99.33,100500000.0
2008-03-26 21:18:00,99.33,99.33,99.315,99.325,147200000.0
2008-03-26 21:19:00,99.325,99.33,99.3,99.31,132000000.0
2008-03-26 21:20:00,99.31,99.325,99.31,99.31,143400000.0
2008-03-26 21:21:00,99.31,99.315,99.29,99.305,479700000.0
2008-03-26 21:22:00,99.305,99.305,99.3,99.3,139000000.0
2008-03-26 21:23:00,99.3,99.33,99.3,99.32,148300000.0
2008-03-26 21:24:00,99.32,99.33,99.315,99.32,450600000.0
2008-03-26 21:25:00,99.32,99.33,99.31,99.32,143800000.0
2008-03-26 21:26:00,99.32,99.33,99.315,99.33,139000000.0
2008-03-26 21:27:00,99.33,99.34,99.32,99.32,155400000.0
2008-03-26 21:28:00,99.32,99.33,99.315,99.33,141800000.0
2008-03-26 21:29:00,99.325,99.33,99.28,99.3,136600000.0
2008-03-26 21:30:00,99.3,99.3,99.26,99.3,131100000.0
2008-03-26 21:31:00,99.3,99.325,99.3,99.305,120900000.0
2008-03-26 21:32:00,99.305,99.305,99.28,99.29,125900000.0
2008-03-26 21:33:00,99.29,99.3,99.265,99.28,133600000.0
2008-03-26 21:34:00,99.28,99.28,99.255,99.255,172500000.0
2008-03-26 21:35:00,99.255,99.265,99.25,99.255,625600000.0
2008-03-26 21:36:00,99.255,99.26,99.23,99.23,124900000.0
2008-03-26 21:37:00,99.23,99.24,99.21,99.225,108600000.0
2008-03-26 21:38:00,99.225,99.24,99.225,99.23,141000000.0
2008-03-26 21:39:00,99.23,99.23,99.19,99.21,107800000.0
2008-03-26 21:40:00,99.21,99.255,99.2,99.255,104200000.0
2008-03-26 21:41:00,99.255,99.28,99.255,99.27,127100000.0
2008-03-26 21:42:00,99.27,99.28,99.26,99.28,98400000.0
2008-03-26 21:43:00,99.28,99.28,99.26,99.28,105100000.0
2008-03-26 21:44:00,99.28,99.29,99.26,99.28,120000000.0
2008-03-26 21:45:00,99.28,99.29,99.28,99.285,117000000.0
2008-03-26 21:46:00,99.285,99.29,99.275,99.285,113200000.0
2008-03-26 21:47:00,99.285,99.295,99.28,99.29,115800000.0
2008-03-26 21:48:00,99.29,99.3,99.275,99.28,214000000.0
2008-03-26 21:49:00,99.28,99.29,99.27,99.285,109400000.0
2008-03-26 21:50:00,99.285,99.31,99.285,99.31,88000000.0
2008-03-26 21:51:00,99.31,99.32,99.295,99.305,99800000.0
2008-03-26 21:52:00,99.305,99.32,99.275,99.28,165900000.0
2008-03-26 21:53:00,99.28,99.345,99.265,99.325,98700000.0
2008-03-26 21:54:00,99.325,99.335,99.305,99.305,167200000.0
2008-03-26 21:55:00,99.305,99.32,99.305,99.315,270200000.0
2008-03-26 21:56:00,99.315,99.33,99.31,99.32,100100000.0
2008-03-26 21:57:00,99.32,99.325,99.315,99.32,116800000.0
2008-03-26 21:58:00,99.32,99.325,99.305,99.315,106600000.0
2008-03-26 21:59:00,99.315,99.32,99.31,99.31,108200000.0
2008-03-26 22:00:00,99.315,99.325,99.315,99.32,92000000.0
2008-03-26 22:01:00,99.32,99.32,99.29,99.29,140800000.0
2008-03-26 22:02:00,99.28,99.295,99.255,99.27,111200000.0
2008-03-26 22:03:00,99.27,99.3,99.27,99.28,116800000.0
2008-03-26 22:04:00,99.28,99.285,99.26,99.26,130800000.0
2008-03-26 22:05:00,99.255,99.26,99.245,99.245,115700000.0
2008-03-26 22:06:00,99.245,99.245,99.22,99.225,91400000.0
2008-03-26 22:07:00,99.225,99.225,99.2,99.2,90000000.0
2008-03-26 22:08:00,99.2,99.22,99.2,99.2,106600000.0
2008-03-26 22:09:00,99.215,99.215,99.18,99.19,107500000.0
2008-03-26 22:10:00,99.19,99.2,99.155,99.175,110300000.0
2008-03-26 22:11:00,99.175,99.185,99.155,99.175,95800000.0
2008-03-26 22:12:00,99.175,99.19,99.11,99.12,549200000.0
2008-03-26 22:13:00,99.12,99.16,99.115,99.16,109500000.0
2008-03-26 22:14:00,99.16,99.16,99.145,99.15,388000000.0
2008-03-26 22:15:00,99.15,99.17,99.145,99.155,109100000.0
2008-03-26 22:16:00,99.155,99.16,99.145,99.15,322600000.0
2008-03-26 22:17:00,99.15,99.15,99.135,99.15,524700000.0
2008-03-26 22:18:00,99.15,99.155,99.15,99.155,89400000.0
2008-03-26 22:19:00,99.155,99.165,99.14,99.16,114600000.0
2008-03-26 22:20:00,99.16,99.16,99.15,99.16,110600000.0
2008-03-26 22:21:00,99.16,99.16,99.15,99.16,91000000.0
2008-03-26 22:22:00,99.16,99.165,99.155,99.165,112400000.0
2008-03-26 22:23:00,99.165,99.18,99.165,99.18,90600000.0
2008-03-26 22:24:00,99.18,99.185,99.14,99.155,112300000.0
2008-03-26 22:25:00,99.155,99.165,99.12,99.12,119500000.0
2008-03-26 22:26:00,99.12,99.125,99.11,99.11,119800000.0
2008-03-26 22:27:00,99.11,99.12,99.11,99.12,102600000.0
2008-03-26 22:28:00,99.12,99.12,99.07,99.07,123200000.0
2008-03-26 22:29:00,99.07,99.08,99.06,99.08,90400000.0
2008-03-26 22:30:00,99.08,99.08,99.05,99.055,95600000.0
2008-03-26 22:31:00,99.055,99.06,99.05,99.06,125200000.0
2008-03-26 22:32:00,99.06,99.06,99.015,99.02,137200000.0
2008-03-26 22:33:00,99.02,99.04,99.02,99.03,116200000.0
2008-03-26 22:34:00,99.03,99.03,99.025,99.03,88000000.0
2008-03-26 22:35:00,99.03,99.03,99.025,99.03,99100000.0
2008-03-26 22:36:00,99.03,99.03,99.02,99.02,99500000.0
2008-03-26 22:37:00,99.02,99.03,99.02,99.03,97000000.0
2008-03-26 22:38:00,99.03,99.04,99.03,99.04,98500000.0
2008-03-26 22:39:00,99.04,99.04,99.04,99.04,88800000.0
2008-03-26 22:40:00,99.04,99.07,99.035,99.06,99100000.0
2008-03-26 22:41:00,99.06,99.07,99.05,99.07,123000000.0
2008-03-26 22:42:00,99.07,99.075,99.06,99.07,151500000.0
2008-03-26 22:43:00,99.07,99.08,99.07,99.07,140800000.0
2008-03-26 22:44:00,99.07,99.075,99.07,99.075,132200000.0
2008-03-26 22:45:00,99.075,99.08,99.045,99.06,203100000.0
2008-03-26 22:46:00,99.06,99.075,99.06,99.065,98600000.0
2008-03-26 22:47:00,99.065,99.08,99.065,99.08,92400000.0
2008-03-26 22:48:00,99.08,99.145,99.065,99.145,220300001.0
2008-03-26 22:49:00,99.145,99.165,99.14,99.16,736800000.0
2008-03-26 22:50:00,99.16,99.17,99.12,99.13,1440800000.0
2008-03-26 22:51:00,99.13,99.14,99.09,99.13,1020400000.0
2008-03-26 22:52:00,99.13,99.17,99.13,99.16,563800000.0
2008-03-26 22:53:00,99.16,99.16,99.16,99.16,1473200000.0
2008-03-26 22:54:00,99.16,99.16,99.135,99.15,1288500000.0
2008-03-26 22:55:00,99.15,99.18,99.15,99.16,1086700000.0
2008-03-26 22:56:00,99.16,99.17,99.12,99.12,1321100000.0
2008-03-26 22:57:00,99.12,99.13,99.1,99.13,2111500000.0
2008-03-26 22:58:00,98.99,99.0,98.99,98.99,1804000000.0
2008-03-26 22:59:00,99.12,99.19,99.1,99.19,1804000000.0
2008-03-26 23:00:00,99.19,99.19,99.08,99.18,1928800000.0
2008-03-26 23:01:00,98.94,98.95,98.93,98.93,1172300000.0
2008-03-26 23:02:00,99.16,99.16,99.15,99.15,1172300000.0
2008-03-26 23:03:00,99.15,99.15,99.08,99.11,1315699998.0
2008-03-26 23:04:00,99.11,99.13,99.11,99.13,754400000.0
2008-03-26 23:05:00,99.13,99.135,99.13,99.13,121900000.0
2008-03-26 23:06:00,99.13,99.13,99.08,99.09,171800000.0
2008-03-26 23:07:00,99.09,99.09,99.07,99.08,107600000.0
2008-03-26 23:08:00,99.08,99.08,99.07,99.075,222000000.0
2008-03-26 23:09:00,99.075,99.08,99.075,99.08,86400000.0
2008-03-26 23:10:00,99.08,99.08,99.04,99.04,175800000.0
2008-03-26 23:11:00,99.04,99.07,99.04,99.07,202700000.0
2008-03-26 23:12:00,99.07,99.07,99.045,99.055,121500000.0
2008-03-26 23:13:00,99.055,99.06,99.015,99.015,109900000.0
2008-03-26 23:14:00,99.015,99.015,99.015,99.015,108000000.0
2008-03-26 23:15:00,99.015,99.045,99.015,99.035,394100000.0
2008-03-26 23:16:00,98.82,98.84,98.82,98.83,925500000.0
2008-03-26 23:17:00,99.0,99.05,99.0,99.04,925500000.0
2008-03-26 23:18:00,99.04,99.04,99.04,99.04,114000000.0
2008-03-26 23:19:00,99.04,99.055,99.04,99.055,110500000.0
2008-03-26 23:20:00,99.055,99.065,99.045,99.055,111000000.0
2008-03-26 23:21:00,99.055,99.055,99.02,99.04,1779300000.0
2008-03-26 23:22:00,98.86,98.87,98.85,98.86,355800000.0
2008-03-26 23:23:00,99.02,99.055,99.02,99.035,355800000.0
2008-03-26 23:24:00,99.035,99.06,99.03,99.055,2035700000.0
2008-03-26 23:25:00,98.86,98.89,98.85,98.87,1177400000.0
2008-03-26 23:26:00,99.03,99.065,99.03,99.055,1177400000.0
2008-03-26 23:27:00,99.055,99.055,99.02,99.035,335100000.0
2008-03-26 23:28:00,99.035,99.055,99.035,99.055,111000000.0
2008-03-26 23:29:00,99.055,99.06,99.005,99.005,376500000.0
2008-03-26 23:30:00,99.005,99.01,98.98,99.0,1518500019.0
2008-03-26 23:31:00,98.87,98.89,98.86,98.86,1895200002.0
2008-03-26 23:32:00,98.97,98.98,98.97,98.97,1895200002.0
2008-03-26 23:33:00,98.97,98.97,98.96,98.96,848600000.0
2008-03-26 23:34:00,98.83,98.84,98.83,98.83,2000300000.0
2008-03-26 23:35:00,98.84,98.86,98.84,98.86,2000300000.0
2008-03-26 23:36:00,98.96,98.97,98.96,98.97,2000300000.0
2008-03-26 23:37:00,98.97,98.97,98.97,98.97,1244800000.0
2008-03-26 23:38:00,98.97,98.97,98.97,98.97,1068800000.0
2008-03-26 23:39:00,98.97,98.97,98.97,98.97,360000000.0
2008-03-26 23:40:00,98.97,98.97,98.96,98.96,1420700000.0
2008-03-26 23:41:00,98.88,98.9,98.88,98.89,1244100000.0
2008-03-26 23:44:00,98.88,98.88,98.88,98.88,1244100000.0
2008-03-26 23:45:00,98.87,98.89,98.87,98.89,1244100000.0
2008-03-26 23:46:00,98.96,98.965,98.96,98.965,1244100000.0
2008-03-26 23:47:00,98.965,99.01,98.96,98.98,1285300000.0
2008-03-26 23:48:00,98.98,99.0,98.98,99.0,1499600000.0
2008-03-26 23:49:00,99.0,99.0,98.995,98.995,1197500000.0
2008-03-26 23:50:00,98.995,99.0,98.995,99.0,1422000000.0
2008-03-26 23:51:00,99.0,99.0,98.99,99.0,718200000.0
2008-03-26 23:52:00,99.0,99.0,99.0,99.0,483200000.0
2008-03-26 23:53:00,99.0,99.0,99.0,99.0,360000000.0
2008-03-26 23:54:00,99.0,99.0,99.0,99.0,353600000.0
2008-03-26 23:55:00,99.0,99.01,98.97,98.985,564100000.0
2008-03-26 23:56:00,98.985,99.0,98.96,98.98,1079500000.0
2008-03-26 23:57:00,98.98,98.98,98.98,98.98,358400000.0
2008-03-26 23:58:00,98.98,99.0,98.98,98.985,819100000.0
2008-03-26 23:59:00,98.985,98.985,98.98,98.98,726400000.0
2008-03-27 00:00:00,98.98,98.98,98.97,98.975,226400000.0
2008-03-27 00:01:00,98.965,98.965,98.94,98.94,1173900000.0
2008-03-27 00:02:00,98.94,98.94,98.87,98.88,902300000.0
2008-03-27 00:03:00,98.88,98.89,98.81,98.81,1355100000.0
2008-03-27 00:04:00,98.815,98.83,98.765,98.78,1359800000.0
2008-03-27 00:05:00,98.78,98.83,98.78,98.82,1554000000.0
2008-03-27 00:06:00,98.82,98.85,98.81,98.85,1788399996.0
2008-03-27 00:07:00,98.85,98.85,98.83,98.85,1674400000.0
2008-03-27 00:08:00,98.85,98.86,98.83,98.85,1682000000.0
2008-03-27 00:09:00,98.85,98.85,98.83,98.83,1330400000.0
2008-03-27 00:10:00,98.83,98.83,98.8,98.81,1652400000.0
2008-03-27 00:11:00,98.81,98.83,98.81,98.81,1970400000.0
2008-03-27 00:12:00,98.81,98.83,98.79,98.83,1343100000.0
2008-03-27 00:13:00,98.83,98.84,98.82,98.83,1761500000.0
2008-03-27 00:14:00,98.83,98.83,98.82,98.82,1765200000.0
2008-03-27 00:15:00,98.82,98.84,98.82,98.84,1431200000.0
2008-03-27 00:16:00,98.84,98.85,98.82,98.83,1767299977.0
2008-03-27 00:17:00,99.03,99.04,99.02,99.02,2043000001.0
2008-03-27 00:18:00,99.01,99.01,99.0,99.0,2043000001.0
2008-03-27 00:19:00,98.99,98.99,98.97,98.98,2043000001.0
2008-03-27 00:20:00,98.97,98.97,98.96,98.96,2043000001.0
2008-03-27 00:21:00,98.95,98.96,98.95,98.95,2043000001.0
2008-03-27 00:22:00,98.96,98.96,98.95,98.95,2043000001.0
2008-03-27 00:23:00,98.87,98.88,98.87,98.87,2043000001.0
2008-03-27 00:24:00,98.87,98.87,98.86,98.86,2020800000.0
2008-03-27 00:25:00,98.92,98.92,98.9,98.92,2003600000.0
2008-03-27 00:26:00,98.91,98.91,98.9,98.9,2003600000.0
2008-03-27 00:27:00,98.91,98.94,98.91,98.94,2003600000.0
2008-03-27 00:28:00,98.93,98.93,98.91,98.93,2003600000.0
2008-03-27 00:30:00,98.94,98.94,98.93,98.93,2003600000.0
2008-03-27 00:31:00,98.94,98.94,98.93,98.93,2003600000.0
2008-03-27 00:32:00,98.94,98.95,98.94,98.95,2003600000.0
2008-03-27 00:33:00,98.83,98.84,98.83,98.83,2003600000.0
2008-03-27 00:34:00,98.95,98.95,98.94,98.95,2119999973.0
2008-03-27 00:35:00,98.94,99.0,98.94,99.0,2119999973.0
2008-03-27 00:36:00,99.01,99.01,99.01,99.01,2119999973.0
2008-03-27 00:37:00,99.02,99.07,99.02,99.06,2119999973.0
2008-03-27 00:38:00,99.07,99.07,99.06,99.07,2119999973.0
2008-03-27 00:39:00,99.06,99.07,99.06,99.06,2119999973.0
2008-03-27 00:40:00,98.9,98.905,98.9,98.9,2119999973.0
2008-03-27 00:41:00,99.06,99.06,99.06,99.06,1979200000.0
2008-03-27 00:42:00,99.05,99.07,99.05,99.07,1979200000.0
2008-03-27 00:43:00,99.06,99.08,99.06,99.07,1979200000.0
2008-03-27 00:44:00,98.9,98.9,98.885,98.885,1979200000.0
2008-03-27 00:45:00,99.13,99.15,99.12,99.13,2119399994.0
2008-03-27 00:46:00,99.14,99.15,99.13,99.14,2119399994.0
2008-03-27 00:47:00,99.15,99.15,99.13,99.14,2119399994.0
2008-03-27 00:48:00,99.13,99.14,99.13,99.14,2119399994.0
2008-03-27 00:49:00,99.13,99.14,99.12,99.14,2119399994.0
2008-03-27 00:50:00,99.13,99.14,99.13,99.14,2119399994.0
2008-03-27 00:51:00,99.15,99.18,99.14,99.17,2119399994.0
2008-03-27 00:52:00,99.18,99.18,99.15,99.17,2119399994.0
2008-03-27 00:53:00,99.18,99.21,99.17,99.17,2119399994.0
2008-03-27 00:54:00,99.18,99.18,99.14,99.15,2119399994.0
2008-03-27 00:55:00,99.02,99.02,98.99,99.02,2119399994.0
2008-03-27 00:56:00,99.12,99.15,99.12,99.13,1067999993.0
2008-03-27 00:57:00,99.01,99.03,98.98,98.98,1067999993.0
2008-03-27 00:58:00,99.14,99.15,99.13,99.15,1629599996.0
2008-03-27 00:59:00,98.965,98.98,98.96,98.97,1629599996.0
2008-03-27 01:00:00,98.97,98.99,98.96,98.99,1056300000.0
2008-03-27 01:01:00,98.99,99.02,98.99,99.0,1594100000.0
2008-03-27 01:02:00,99.0,99.0,99.0,99.0,1030600000.0
2008-03-27 01:03:00,99.0,99.02,98.99,99.0,1392600001.0
2008-03-27 01:04:00,99.0,99.02,99.0,99.02,1335300000.0
2008-03-27 01:05:00,99.02,99.03,99.02,99.03,1562400000.0
2008-03-27 01:06:00,99.03,99.03,99.01,99.03,1431500000.0
2008-03-27 01:07:00,99.03,99.03,99.03,99.03,1388000000.0
2008-03-27 01:08:00,99.03,99.03,99.03,99.03,1704000000.0
2008-03-27 01:09:00,99.03,99.03,99.02,99.02,1678800000.0
2008-03-27 01:10:00,99.02,99.02,99.01,99.01,1838600026.0
2008-03-27 01:11:00,99.09,99.1,99.05,99.06,616900000.0
2008-03-27 01:12:00,99.01,99.02,99.01,99.02,616900000.0
2008-03-27 01:13:00,99.08,99.11,99.08,99.1,2021700000.0
2008-03-27 01:14:00,99.02,99.04,99.02,99.04,2021700000.0
2008-03-27 01:15:00,99.04,99.04,99.02,99.03,1837200000.0
2008-03-27 01:16:00,99.03,99.04,99.02,99.03,1959600000.0
2008-03-27 01:17:00,99.06,99.08,99.06,99.08,1535000000.0
2008-03-27 01:18:00,99.03,99.03,98.99,98.99,1535000000.0
2008-03-27 01:19:00,99.08,99.1,99.08,99.09,1474800011.0
2008-03-27 01:20:00,98.99,98.99,98.96,98.97,1474800011.0
2008-03-27 01:21:00,98.97,98.97,98.95,98.96,1760000001.0
2008-03-27 01:22:00,98.96,98.96,98.96,98.96,1750400000.0
2008-03-27 01:23:00,98.96,98.96,98.95,98.95,1502600001.0
2008-03-27 01:24:00,98.95,98.95,98.92,98.92,1506300006.0
2008-03-27 01:25:00,99.07,99.07,99.06,99.06,1248600004.0
2008-03-27 01:26:00,98.92,98.92,98.91,98.91,1248600004.0
2008-03-27 01:27:00,98.91,98.94,98.91,98.94,1580700010.0
2008-03-27 01:28:00,98.94,98.95,98.92,98.93,1953899985.0
2008-03-27 01:29:00,98.93,98.94,98.93,98.93,941400000.0
2008-03-27 01:30:00,98.99,99.04,98.98,99.0,1329699986.0
2008-03-27 01:31:00,98.98,98.99,98.93,98.95,1329699986.0
2008-03-27 01:32:00,98.94,98.97,98.94,98.96,1329699986.0
2008-03-27 01:33:00,98.94,98.95,98.93,98.95,1329699986.0
2008-03-27 01:34:00,98.95,98.95,98.935,98.95,1536000034.0
2008-03-27 01:35:00,98.95,99.0,98.94,99.0,1518700000.0
2008-03-27 01:36:00,98.94,98.96,98.94,98.94,1890800000.0
2008-03-27 01:37:00,99.02,99.08,99.02,99.07,1890800000.0
2008-03-27 01:38:00,99.07,99.08,99.07,99.07,1678600001.0
2008-03-27 01:39:00,99.07,99.08,99.06,99.07,1575600002.0
2008-03-27 01:40:00,99.07,99.07,99.05,99.05,1527400001.0
2008-03-27 01:41:00,98.9,98.91,98.88,98.89,1709399998.0
2008-03-27 01:42:00,98.88,98.89,98.86,98.86,1709399998.0
2008-03-27 01:43:00,99.07,99.09,99.06,99.07,1709399998.0
2008-03-27 01:44:00,99.07,99.14,99.07,99.13,1401400000.0
2008-03-27 01:45:00,99.13,99.16,99.13,99.13,472900000.0
2008-03-27 01:46:00,99.13,99.15,99.13,99.15,375100000.0
2008-03-27 01:47:00,99.145,99.15,99.135,99.14,504800000.0
2008-03-27 01:48:00,99.14,99.14,99.135,99.135,254300000.0
2008-03-27 01:49:00,99.135,99.14,99.135,99.135,189700000.0
2008-03-27 01:50:00,99.135,99.14,99.135,99.135,428000000.0
2008-03-27 01:51:00,99.135,99.19,99.135,99.17,422300000.0
2008-03-27 01:52:00,99.17,99.18,99.15,99.17,411500000.0
2008-03-27 01:53:00,99.17,99.21,99.17,99.18,397200000.0
2008-03-27 01:54:00,99.18,99.18,99.15,99.15,396200000.0
2008-03-27 01:55:00,99.15,99.15,99.1,99.125,363100000.0
2008-03-27 01:56:00,99.125,99.15,99.125,99.13,374400000.0
2008-03-27 01:57:00,99.13,99.135,99.125,99.13,313900000.0
2008-03-27 01:58:00,99.13,99.15,99.13,99.15,540800000.0
2008-03-27 01:59:00,99.15,99.155,99.145,99.145,210100000.0
2008-03-27 02:00:00,99.145,99.16,99.145,99.15,380400000.0
2008-03-27 02:01:00,99.15,99.15,99.09,99.09,447900000.0
2008-03-27 02:02:00,99.09,99.12,99.08,99.11,400800000.0
2008-03-27 02:03:00,99.11,99.11,99.09,99.095,401400000.0
2008-03-27 02:04:00,99.095,99.11,99.09,99.1,405500000.0
2008-03-27 02:05:00,99.1,99.1,99.08,99.09,401800000.0
2008-03-27 02:06:00,99.09,99.09,99.07,99.08,438300000.0
2008-03-27 02:07:00,99.08,99.09,99.06,99.08,353600000.0
2008-03-27 02:08:00,99.08,99.1,99.08,99.09,353000000.0
2008-03-27 02:09:00,99.09,99.1,99.09,99.09,348400000.0
2008-03-27 02:10:00,99.09,99.1,99.08,99.08,370500000.0
2008-03-27 02:11:00,99.08,99.1,99.05,99.07,354200000.0
2008-03-27 02:12:00,99.07,99.12,99.07,99.085,369500000.0
2008-03-27 02:13:00,99.085,99.105,99.08,99.1,303600000.0
2008-03-27 02:14:00,99.1,99.1,99.09,99.1,348200000.0
2008-03-27 02:15:00,99.1,99.16,99.095,99.1,366900000.0
2008-03-27 02:16:00,99.1,99.1,99.045,99.06,261800000.0
2008-03-27 02:17:00,99.06,99.09,99.06,99.09,393400000.0
2008-03-27 02:18:00,99.09,99.11,99.07,99.08,483900000.0
2008-03-27 02:19:00,99.08,99.11,99.08,99.09,401000000.0
2008-03-27 02:20:00,99.09,99.09,99.05,99.07,749400000.0
2008-03-27 02:21:00,99.07,99.07,99.06,99.06,385900000.0
2008-03-27 02:22:00,99.06,99.065,99.06,99.06,447200000.0
2008-03-27 02:23:00,99.06,99.07,99.06,99.07,380200000.0
2008-03-27 02:24:00,99.07,99.07,99.065,99.07,368500000.0
2008-03-27 02:25:00,99.07,99.08,99.065,99.07,402400000.0
2008-03-27 02:26:00,99.07,99.07,99.065,99.07,189300000.0
2008-03-27 02:27:00,99.07,99.07,99.04,99.05,382100000.0
2008-03-27 02:28:00,99.035,99.04,99.02,99.04,361500000.0
2008-03-27 02:29:00,99.04,99.04,98.98,98.98,344500000.0
2008-03-27 02:30:00,98.98,99.04,98.98,99.01,376400000.0
2008-03-27 02:31:00,99.01,99.01,98.93,98.94,360700000.0
2008-03-27 02:32:00,98.945,98.98,98.94,98.97,398200000.0
2008-03-27 02:33:00,98.97,98.98,98.96,98.96,359000000.0
2008-03-27 02:34:00,98.96,98.97,98.93,98.955,407800000.0
2008-03-27 02:35:00,98.955,98.97,98.94,98.95,412400000.0
2008-03-27 02:36:00,98.95,98.96,98.94,98.94,354700000.0
2008-03-27 02:37:00,98.94,98.95,98.93,98.95,393000000.0
2008-03-27 02:38:00,98.94,98.96,98.94,98.94,347300000.0
2008-03-27 02:39:00,98.94,98.94,98.91,98.92,424500000.0
2008-03-27 02:40:00,98.92,98.93,98.91,98.92,360000000.0
2008-03-27 02:41:00,98.92,98.92,98.88,98.89,495100000.0
2008-03-27 02:42:00,98.89,98.895,98.865,98.865,695800000.0
2008-03-27 02:43:00,98.865,98.865,98.83,98.85,248700000.0
2008-03-27 02:44:00,98.85,98.89,98.83,98.83,378600000.0
2008-03-27 02:45:00,98.83,98.85,98.83,98.85,361200000.0
2008-03-27 02:46:00,98.85,98.88,98.85,98.87,357000000.0
2008-03-27 02:47:00,98.87,98.89,98.86,98.89,361400000.0
2008-03-27 02:48:00,98.89,98.89,98.84,98.84,373200000.0
2008-03-27 02:49:00,98.84,98.88,98.83,98.88,389000000.0
2008-03-27 02:50:00,98.88,98.88,98.83,98.84,353900000.0
2008-03-27 02:51:00,98.84,98.84,98.83,98.84,732800000.0
2008-03-27 02:52:00,98.84,98.84,98.805,98.81,830400000.0
2008-03-27 02:53:00,98.81,98.85,98.805,98.85,836600000.0
2008-03-27 02:54:00,98.84,98.84,98.78,98.79,472200000.0
2008-03-27 02:55:00,98.79,98.81,98.78,98.79,401300000.0
2008-03-27 02:56:00,98.79,98.79,98.75,98.77,779450000.0
2008-03-27 02:57:00,98.77,98.81,98.77,98.8,672500000.0
2008-03-27 02:58:00,98.8,98.8,98.78,98.78,345600000.0
2008-03-27 02:59:00,98.78,98.83,98.78,98.825,713700000.0
2008-03-27 03:00:00,98.825,98.84,98.77,98.77,568400000.0
2008-03-27 03:01:00,98.77,98.77,98.75,98.76,440800000.0
2008-03-27 03:02:00,98.76,98.77,98.76,98.76,375100000.0
2008-03-27 03:03:00,98.75,98.75,98.71,98.73,401000000.0
2008-03-27 03:04:00,98.73,98.73,98.625,98.64,426300000.0
2008-03-27 03:05:00,98.64,98.64,98.555,98.62,355900000.0
2008-03-27 03:06:00,98.62,98.64,98.58,98.62,432100000.0
2008-03-27 03:07:00,98.62,98.68,98.62,98.63,357300000.0
2008-03-27 03:08:00,98.63,98.655,98.63,98.63,405400000.0
2008-03-27 03:09:00,98.63,98.64,98.62,98.63,416400000.0
2008-03-27 03:10:00,98.63,98.64,98.63,98.63,414000000.0
2008-03-27 03:11:00,98.63,98.63,98.59,98.62,449800000.0
2008-03-27 03:12:00,98.62,98.715,98.62,98.715,491200000.0
2008-03-27 03:13:00,98.715,98.8,98.71,98.785,406000000.0
2008-03-27 03:14:00,98.78,98.8,98.755,98.78,381600000.0
2008-03-27 03:15:00,98.78,98.795,98.78,98.795,359500000.0
2008-03-27 03:16:00,98.795,98.81,98.765,98.775,325400000.0
2008-03-27 03:17:00,98.77,98.78,98.75,98.78,379800000.0
2008-03-27 03:18:00,98.78,98.79,98.76,98.76,406200000.0
2008-03-27 03:19:00,98.76,98.77,98.75,98.76,381100000.0
2008-03-27 03:20:00,98.76,98.77,98.76,98.76,332000000.0
2008-03-27 03:21:00,98.76,98.76,98.69,98.69,337600000.0
2008-03-27 03:22:00,98.69,98.695,98.66,98.66,499800000.0
2008-03-27 03:23:00,98.67,98.73,98.655,98.73,456000000.0
2008-03-27 03:24:00,98.73,98.74,98.695,98.71,398200000.0
2008-03-27 03:25:00,98.71,98.74,98.71,98.72,418100000.0
2008-03-27 03:26:00,98.72,98.735,98.72,98.735,464200000.0
2008-03-27 03:27:00,98.735,98.76,98.73,98.76,434800000.0
2008-03-27 03:28:00,98.76,98.78,98.75,98.765,469100000.0
2008-03-27 03:29:00,98.765,98.78,98.73,98.74,435900000.0
2008-03-27 03:30:00,98.74,98.74,98.68,98.72,358050000.0
2008-03-27 03:31:00,98.72,98.77,98.71,98.77,402100000.0
2008-03-27 03:32:00,98.77,98.77,98.71,98.715,347100000.0
2008-03-27 03:33:00,98.715,98.77,98.71,98.73,356600000.0
2008-03-27 03:34:00,98.73,98.75,98.73,98.745,265900000.0
2008-03-27 03:35:00,98.745,98.82,98.745,98.8,262800000.0
2008-03-27 03:36:00,98.8,98.845,98.8,98.82,390300000.0
2008-03-27 03:37:00,98.82,98.835,98.81,98.82,466000000.0
2008-03-27 03:38:00,98.82,98.83,98.805,98.81,414200000.0
2008-03-27 03:39:00,98.81,98.81,98.79,98.81,438800000.0
2008-03-27 03:40:00,98.81,98.855,98.81,98.82,376700000.0
2008-03-27 03:41:00,98.82,98.825,98.75,98.78,434600000.0
2008-03-27 03:42:00,98.775,98.795,98.775,98.775,463000000.0
2008-03-27 03:43:00,98.775,98.775,98.725,98.735,323600000.0
2008-03-27 03:44:00,98.735,98.755,98.735,98.75,532500000.0
2008-03-27 03:45:00,98.75,98.77,98.73,98.76,371300000.0
2008-03-27 03:46:00,98.76,98.76,98.69,98.7,363000000.0
2008-03-27 03:47:00,98.7,98.72,98.69,98.69,364100000.0
2008-03-27 03:48:00,98.69,98.69,98.635,98.635,675900001.0
2008-03-27 03:49:00,98.635,98.7,98.62,98.69,751400000.0
2008-03-27 03:50:00,98.69,98.71,98.69,98.71,366500000.0
2008-03-27 03:51:00,98.71,98.73,98.71,98.72,475100000.0
2008-03-27 03:52:00,98.72,98.73,98.72,98.73,368000000.0
2008-03-27 03:53:00,98.73,98.73,98.71,98.71,496400000.0
2008-03-27 03:54:00,98.71,98.72,98.7,98.72,255700000.0
2008-03-27 03:55:00,98.72,98.72,98.7,98.7,366600000.0
2008-03-27 03:56:00,98.7,98.72,98.7,98.71,371000000.0
2008-03-27 03:57:00,98.71,98.735,98.71,98.73,459400000.0
2008-03-27 03:58:00,98.73,98.73,98.7,98.71,279100000.0
2008-03-27 03:59:00,98.71,98.74,98.71,98.74,462800000.0
2008-03-27 04:00:00,98.74,98.74,98.73,98.735,482500000.0
2008-03-27 04:01:00,98.735,98.77,98.735,98.74,378500000.0
2008-03-27 04:02:00,98.74,98.76,98.73,98.73,350300000.0
2008-03-27 04:03:00,98.73,98.76,98.73,98.74,408600000.0
2008-03-27 04:04:00,98.74,98.76,98.73,98.735,377900000.0
2008-03-27 04:05:00,98.735,98.75,98.73,98.75,406700000.0
2008-03-27 04:06:00,98.75,98.75,98.74,98.745,443900000.0
2008-03-27 04:07:00,98.745,98.79,98.745,98.78,219600000.0
2008-03-27 04:08:00,98.78,98.78,98.74,98.74,364900000.0
2008-03-27 04:09:00,98.74,98.74,98.74,98.74,369900000.0
2008-03-27 04:10:00,98.74,98.75,98.74,98.74,350100000.0
2008-03-27 04:11:00,98.74,98.74,98.735,98.735,689400000.0
2008-03-27 04:12:00,98.735,98.745,98.73,98.74,536300000.0
2008-03-27 04:13:00,98.74,98.75,98.74,98.745,640500000.0
2008-03-27 04:14:00,98.745,98.76,98.74,98.76,391300000.0
2008-03-27 04:15:00,98.76,98.77,98.76,98.77,356600000.0
2008-03-27 04:16:00,98.77,98.78,98.765,98.77,384000000.0
2008-03-27 04:17:00,98.77,98.77,98.76,98.765,607600000.0
2008-03-27 04:18:00,98.765,98.77,98.76,98.77,351900000.0
2008-03-27 04:19:00,98.77,98.77,98.77,98.77,347200000.0
2008-03-27 04:20:00,98.77,98.775,98.76,98.775,392000000.0
2008-03-27 04:21:00,98.775,98.775,98.77,98.77,409700000.0
2008-03-27 04:22:00,98.77,98.77,98.76,98.76,358500000.0
2008-03-27 04:23:00,98.76,98.765,98.76,98.76,410900000.0
2008-03-27 04:24:00,98.76,98.77,98.74,98.74,488200000.0
2008-03-27 04:25:00,98.74,98.74,98.71,98.74,291060000.0
2008-03-27 04:26:00,98.74,98.755,98.725,98.75,261400000.0
2008-03-27 04:27:00,98.75,98.76,98.74,98.75,494200000.0
2008-03-27 04:28:00,98.75,98.75,98.72,98.72,366400000.0
2008-03-27 04:29:00,98.72,98.725,98.705,98.71,369200000.0
2008-03-27 04:30:00,98.71,98.71,98.68,98.71,447200000.0
2008-03-27 04:31:00,98.71,98.74,98.71,98.73,417900000.0
2008-03-27 04:32:00,98.73,98.745,98.73,98.745,359300000.0
2008-03-27 04:33:00,98.745,98.76,98.745,98.745,342700000.0
2008-03-27 04:34:00,98.745,98.825,98.74,98.825,389900000.0
2008-03-27 04:35:00,98.825,98.825,98.8,98.81,371500000.0
2008-03-27 04:36:00,98.81,98.815,98.75,98.78,369800000.0
2008-03-27 04:37:00,98.78,98.8,98.76,98.765,439700000.0
2008-03-27 04:38:00,98.765,98.78,98.765,98.78,470500000.0
2008-03-27 04:39:00,98.78,98.805,98.78,98.795,308700000.0
2008-03-27 04:40:00,98.795,98.795,98.79,98.795,364600000.0
2008-03-27 04:41:00,98.795,98.81,98.77,98.78,435500000.0
2008-03-27 04:42:00,98.78,98.78,98.735,98.735,480100000.0
2008-03-27 04:43:00,98.735,98.735,98.71,98.72,492700000.0
2008-03-27 04:44:00,98.72,98.725,98.695,98.7,457200000.0
2008-03-27 04:45:00,98.7,98.705,98.685,98.685,478500000.0
2008-03-27 04:46:00,98.685,98.695,98.685,98.69,410000000.0
2008-03-27 04:47:00,98.69,98.7,98.69,98.69,401000000.0
2008-03-27 04:48:00,98.69,98.695,98.69,98.69,381600000.0
2008-03-27 04:49:00,98.69,98.73,98.69,98.73,361300000.0
2008-03-27 04:50:00,98.73,98.76,98.73,98.76,405400000.0
2008-03-27 04:51:00,98.76,98.76,98.725,98.75,449300000.0
2008-03-27 04:52:00,98.75,98.75,98.74,98.75,397300000.0
2008-03-27 04:53:00,98.75,98.755,98.745,98.75,413000000.0
2008-03-27 04:54:00,98.75,98.76,98.745,98.76,380200000.0
2008-03-27 04:55:00,98.76,98.76,98.755,98.76,439700000.0
2008-03-27 04:56:00,98.76,98.76,98.74,98.755,370000000.0
2008-03-27 04:57:00,98.755,98.76,98.75,98.76,296600000.0
2008-03-27 04:58:00,98.76,98.76,98.74,98.74,363600000.0
2008-03-27 04:59:00,98.74,98.74,98.72,98.73,418700000.0
2008-03-27 05:00:00,98.73,98.76,98.725,98.745,402300000.0
2008-03-27 05:01:00,98.745,98.745,98.735,98.74,287600000.0
2008-03-27 05:02:00,98.74,98.78,98.74,98.765,565000000.0
2008-03-27 05:03:00,98.765,98.78,98.765,98.775,531100000.0
2008-03-27 05:04:00,98.775,98.785,98.765,98.785,549900000.0
2008-03-27 05:05:00,98.785,98.79,98.77,98.79,506600000.0
2008-03-27 05:06:00,98.79,98.79,98.77,98.78,474400000.0
2008-03-27 05:07:00,98.78,98.78,98.775,98.775,345200000.0
2008-03-27 05:08:00,98.775,98.78,98.755,98.77,464500000.0
2008-03-27 05:09:00,98.77,98.77,98.76,98.77,384000000.0
2008-03-27 05:10:00,98.77,98.77,98.745,98.75,377400000.0
2008-03-27 05:11:00,98.75,98.75,98.745,98.745,450100000.0
2008-03-27 05:12:00,98.745,98.755,98.7,98.72,453200000.0
2008-03-27 05:13:00,98.72,98.73,98.71,98.72,398500000.0
2008-03-27 05:14:00,98.72,98.765,98.72,98.765,387200000.0
2008-03-27 05:15:00,98.765,98.77,98.76,98.76,388400000.0
2008-03-27 05:16:00,98.76,98.76,98.75,98.75,419800000.0
2008-03-27 05:17:00,98.75,98.76,98.75,98.76,390600000.0
2008-03-27 05:18:00,98.76,98.765,98.745,98.76,422300000.0
2008-03-27 05:19:00,98.76,98.76,98.76,98.76,359300000.0
2008-03-27 05:20:00,98.76,98.76,98.73,98.73,368700000.0
2008-03-27 05:21:00,98.73,98.73,98.72,98.72,352000000.0
2008-03-27 05:22:00,98.72,98.725,98.69,98.69,371400000.0
2008-03-27 05:23:00,98.69,98.71,98.65,98.71,718300000.0
2008-03-27 05:24:00,98.71,98.71,98.69,98.7,352400000.0
2008-03-27 05:25:00,98.7,98.705,98.69,98.705,386900000.0
2008-03-27 05:26:00,98.705,98.705,98.705,98.705,523200000.0
2008-03-27 05:27:00,98.705,98.705,98.7,98.7,387400000.0
2008-03-27 05:28:00,98.7,98.71,98.695,98.71,544000000.0
2008-03-27 05:29:00,98.71,98.71,98.695,98.705,481500000.0
2008-03-27 05:30:00,98.705,98.715,98.705,98.715,533600000.0
2008-03-27 05:31:00,98.715,98.72,98.71,98.71,454600000.0
2008-03-27 05:32:00,98.71,98.715,98.705,98.705,641300000.0
2008-03-27 05:33:00,98.705,98.715,98.705,98.715,530500000.0
2008-03-27 05:34:00,98.715,98.745,98.715,98.745,186200000.0
2008-03-27 05:35:00,98.745,98.745,98.74,98.745,59000000.0
2008-03-27 05:36:00,98.745,98.755,98.745,98.745,394200000.0
2008-03-27 05:37:00,98.745,98.75,98.74,98.75,399500000.0
2008-03-27 05:38:00,98.75,98.75,98.74,98.75,424400000.0
2008-03-27 05:39:00,98.75,98.75,98.745,98.75,416000000.0
2008-03-27 05:40:00,98.75,98.755,98.74,98.75,410800000.0
2008-03-27 05:41:00,98.75,98.77,98.75,98.75,448600000.0
2008-03-27 05:42:00,98.75,98.75,98.75,98.75,361600000.0
2008-03-27 05:43:00,98.75,98.75,98.75,98.75,347200000.0
2008-03-27 05:44:00,98.75,98.765,98.75,98.765,375400000.0
2008-03-27 05:45:00,98.765,98.795,98.765,98.79,417200000.0
2008-03-27 05:46:00,98.79,98.79,98.79,98.79,355300000.0
2008-03-27 05:47:00,98.79,98.82,98.79,98.81,387100000.0
2008-03-27 05:48:00,98.81,98.84,98.79,98.79,353200000.0
2008-03-27 05:49:00,98.79,98.81,98.78,98.78,364800000.0
2008-03-27 05:50:00,98.78,98.78,98.76,98.76,375600000.0
2008-03-27 05:51:00,98.76,98.77,98.76,98.76,361700000.0
2008-03-27 05:52:00,98.76,98.77,98.76,98.76,369500000.0
2008-03-27 05:53:00,98.76,98.8,98.76,98.8,362300000.0
2008-03-27 05:54:00,98.8,98.82,98.785,98.8,377400000.0
2008-03-27 05:55:00,98.8,98.81,98.79,98.8,381400000.0
2008-03-27 05:56:00,98.8,98.8,98.78,98.78,353300000.0
2008-03-27 05:57:00,98.78,98.78,98.75,98.755,356700000.0
2008-03-27 05:58:00,98.755,98.755,98.74,98.75,381800000.0
2008-03-27 05:59:00,98.75,98.81,98.75,98.81,487800000.0
2008-03-27 06:00:00,98.81,98.81,98.76,98.76,416500000.0
2008-03-27 06:01:00,98.76,98.78,98.76,98.77,443900000.0
2008-03-27 06:02:00,98.77,98.77,98.76,98.77,355900000.0
2008-03-27 06:03:00,98.77,98.77,98.77,98.77,367200000.0
2008-03-27 06:04:00,98.77,98.79,98.77,98.79,486600000.0
2008-03-27 06:05:00,98.79,98.79,98.78,98.78,380000000.0
2008-03-27 06:06:00,98.78,98.8,98.76,98.76,349600000.0
2008-03-27 06:07:00,98.76,98.8,98.76,98.8,394200000.0
2008-03-27 06:08:00,98.8,98.83,98.79,98.83,381400000.0
2008-03-27 06:09:00,98.83,98.84,98.82,98.83,361400000.0
2008-03-27 06:10:00,98.83,98.84,98.8,98.81,357200000.0
2008-03-27 06:11:00,98.805,98.82,98.8,98.81,389600000.0
2008-03-27 06:12:00,98.81,98.86,98.81,98.845,376000000.0
2008-03-27 06:13:00,98.845,98.86,98.83,98.86,340500000.0
2008-03-27 06:14:00,98.86,98.87,98.855,98.855,353300000.0
2008-03-27 06:15:00,98.855,98.855,98.84,98.85,335700000.0
2008-03-27 06:16:00,98.85,98.86,98.835,98.835,457400000.0
2008-03-27 06:17:00,98.835,98.835,98.795,98.81,349500000.0
2008-03-27 06:18:00,98.81,98.81,98.8,98.81,341300000.0
2008-03-27 06:19:00,98.81,98.85,98.81,98.85,340300000.0
2008-03-27 06:20:00,98.85,98.85,98.84,98.84,348800000.0
2008-03-27 06:21:00,98.84,98.86,98.84,98.85,359600000.0
2008-03-27 06:22:00,98.85,98.855,98.85,98.85,424400000.0
2008-03-27 06:23:00,98.85,98.865,98.85,98.86,213000000.0
2008-03-27 06:24:00,98.86,98.86,98.82,98.835,234300000.0
2008-03-27 06:25:00,98.835,98.84,98.83,98.84,387500000.0
2008-03-27 06:26:00,98.84,98.855,98.84,98.85,488800000.0
2008-03-27 06:27:00,98.85,98.865,98.85,98.865,497300000.0
2008-03-27 06:28:00,98.865,98.875,98.86,98.87,455200000.0
2008-03-27 06:29:00,98.87,98.87,98.86,98.87,282400000.0
2008-03-27 06:30:00,98.87,98.87,98.855,98.87,344200000.0
2008-03-27 06:31:00,98.87,98.88,98.86,98.88,378300000.0
2008-03-27 06:32:00,98.88,98.88,98.84,98.85,355900000.0
2008-03-27 06:33:00,98.85,98.85,98.79,98.81,366300000.0
2008-03-27 06:34:00,98.81,98.84,98.81,98.84,371100000.0
2008-03-27 06:35:00,98.84,98.88,98.84,98.87,368200000.0
2008-03-27 06:36:00,98.87,98.88,98.85,98.86,358900000.0
2008-03-27 06:37:00,98.86,98.87,98.85,98.87,357600000.0
2008-03-27 06:38:00,98.87,98.88,98.87,98.88,397600000.0
2008-03-27 06:39:00,98.88,98.92,98.88,98.92,373200000.0
2008-03-27 06:40:00,98.92,98.92,98.885,98.9,345700000.0
2008-03-27 06:41:00,98.9,98.91,98.89,98.89,424200000.0
2008-03-27 06:42:00,98.89,98.94,98.89,98.92,371100000.0
2008-03-27 06:43:00,98.92,98.93,98.92,98.93,357100000.0
2008-03-27 06:44:00,98.93,98.93,98.89,98.91,332900000.0
2008-03-27 06:45:00,98.91,98.93,98.885,98.93,354500000.0
2008-03-27 06:46:00,98.93,98.96,98.93,98.96,333400000.0
2008-03-27 06:47:00,98.96,98.96,98.94,98.96,355100000.0
2008-03-27 06:48:00,98.96,98.97,98.95,98.96,350900000.0
2008-03-27 06:49:00,98.96,98.97,98.96,98.97,361200000.0
2008-03-27 06:50:00,98.97,98.98,98.97,98.97,349100000.0
2008-03-27 06:51:00,98.97,98.97,98.96,98.96,365700000.0
2008-03-27 06:52:00,98.96,98.965,98.92,98.92,262900000.0
2008-03-27 06:53:00,98.92,98.95,98.92,98.93,434500000.0
2008-03-27 06:54:00,98.93,98.95,98.92,98.94,376100000.0
2008-03-27 06:55:00,98.94,98.94,98.925,98.93,304100000.0
2008-03-27 06:56:00,98.93,98.95,98.925,98.93,353900000.0
2008-03-27 06:57:00,98.93,98.93,98.92,98.93,350800000.0
2008-03-27 06:58:00,98.93,98.93,98.89,98.91,442900000.0
2008-03-27 06:59:00,98.91,98.92,98.9,98.91,485100000.0
2008-03-27 07:00:00,98.91,98.92,98.91,98.91,376300000.0
2008-03-27 07:01:00,98.91,98.92,98.89,98.89,359700000.0
2008-03-27 07:02:00,98.89,98.9,98.86,98.86,364700000.0
2008-03-27 07:03:00,98.86,98.89,98.86,98.885,352800000.0
2008-03-27 07:04:00,98.885,98.92,98.885,98.9,318100000.0
2008-03-27 07:05:00,98.9,98.9,98.87,98.89,350600000.0
2008-03-27 07:06:00,98.89,98.9,98.88,98.885,374400000.0
2008-03-27 07:07:00,98.885,98.89,98.87,98.89,389500000.0
2008-03-27 07:08:00,98.89,98.9,98.87,98.885,364600000.0
2008-03-27 07:09:00,98.885,98.89,98.88,98.89,341000000.0
2008-03-27 07:10:00,98.89,98.9,98.89,98.9,358700000.0
2008-03-27 07:11:00,98.9,98.92,98.9,98.91,376400000.0
2008-03-27 07:12:00,98.91,98.91,98.9,98.91,405200000.0
2008-03-27 07:13:00,98.91,98.92,98.9,98.9,434000000.0
2008-03-27 07:14:00,98.9,98.93,98.9,98.92,434000000.0
2008-03-27 07:15:00,98.92,98.94,98.91,98.91,368900000.0
2008-03-27 07:16:00,98.91,98.93,98.91,98.93,407800000.0
2008-03-27 07:17:00,98.93,98.93,98.91,98.91,406000000.0
2008-03-27 07:18:00,98.91,98.955,98.91,98.935,352200000.0
2008-03-27 07:19:00,98.935,98.935,98.91,98.92,521700000.0
2008-03-27 07:20:00,98.92,98.97,98.92,98.95,426100000.0
2008-03-27 07:21:00,98.95,98.98,98.92,98.925,377500000.0
2008-03-27 07:22:00,98.925,98.96,98.925,98.96,373100000.0
2008-03-27 07:23:00,98.96,98.96,98.94,98.95,379900000.0
2008-03-27 07:24:00,98.95,98.95,98.93,98.93,220500000.0
2008-03-27 07:25:00,98.93,98.93,98.88,98.88,360200000.0
2008-03-27 07:26:00,98.88,98.88,98.845,98.87,419400000.0
2008-03-27 07:27:00,98.87,98.88,98.86,98.87,361000000.0
2008-03-27 07:28:00,98.87,98.89,98.87,98.88,368200000.0
2008-03-27 07:29:00,98.88,98.89,98.88,98.89,356000000.0
2008-03-27 07:30:00,98.88,98.89,98.86,98.88,411800000.0
2008-03-27 07:31:00,98.88,98.92,98.86,98.88,414600000.0
2008-03-27 07:32:00,98.88,98.9,98.88,98.88,395600000.0
2008-03-27 07:33:00,98.88,98.89,98.85,98.86,390500000.0
2008-03-27 07:34:00,98.86,98.88,98.86,98.88,359400000.0
2008-03-27 07:35:00,98.88,98.88,98.86,98.87,367900000.0
2008-03-27 07:36:00,98.87,98.9,98.86,98.875,435300000.0
2008-03-27 07:37:00,98.875,98.9,98.875,98.89,428200000.0
2008-03-27 07:38:00,98.9,98.9,98.87,98.88,372200000.0
2008-03-27 07:39:00,98.88,98.91,98.88,98.905,450000000.0
2008-03-27 07:40:00,98.905,98.92,98.9,98.91,542400000.0
2008-03-27 07:41:00,98.91,98.93,98.9,98.91,389400000.0
2008-03-27 07:42:00,98.91,98.93,98.91,98.91,341100000.0
2008-03-27 07:43:00,98.91,98.92,98.86,98.88,439200000.0
2008-03-27 07:44:00,98.88,98.88,98.83,98.87,388900000.0
2008-03-27 07:45:00,98.87,98.88,98.86,98.88,359400000.0
2008-03-27 07:46:00,98.88,98.91,98.88,98.89,344700000.0
2008-03-27 07:47:00,98.89,98.89,98.89,98.89,347200000.0
2008-03-27 07:48:00,98.89,98.89,98.88,98.88,414700000.0
2008-03-27 07:49:00,98.88,98.91,98.88,98.9,652800000.0
2008-03-27 07:50:00,98.9,98.93,98.9,98.93,738500000.0
2008-03-27 07:51:00,98.93,98.94,98.93,98.93,867200000.0
2008-03-27 07:52:00,98.93,98.98,98.93,98.97,739600000.0
2008-03-27 07:53:00,98.97,98.99,98.96,98.96,714700000.0
2008-03-27 07:54:00,98.96,99.01,98.96,99.0,357000000.0
2008-03-27 07:55:00,99.005,99.04,99.005,99.02,633500000.0
2008-03-27 07:56:00,99.02,99.02,98.965,98.97,358500000.0
2008-03-27 07:57:00,98.97,98.98,98.92,98.93,456200000.0
2008-03-27 07:58:00,98.93,98.96,98.93,98.96,355200000.0
2008-03-27 07:59:00,98.96,98.97,98.92,98.93,356800000.0
2008-03-27 08:00:00,98.93,98.95,98.91,98.93,402800000.0
2008-03-27 08:01:00,98.93,98.95,98.92,98.94,476400000.0
2008-03-27 08:02:00,98.94,98.94,98.92,98.92,364900000.0
2008-03-27 08:03:00,98.92,98.965,98.92,98.93,418900000.0
2008-03-27 08:04:00,98.93,98.945,98.91,98.94,701100000.0
2008-03-27 08:05:00,98.94,98.95,98.94,98.95,884400000.0
2008-03-27 08:06:00,98.95,98.95,98.94,98.94,401500000.0
2008-03-27 08:07:00,98.94,98.94,98.92,98.925,1146000000.0
2008-03-27 08:08:00,98.92,98.94,98.92,98.93,775700000.0
2008-03-27 08:09:00,98.93,98.93,98.925,98.93,402300000.0
2008-03-27 08:10:00,98.93,98.94,98.93,98.94,369500000.0
2008-03-27 08:11:00,98.94,98.94,98.92,98.93,346900000.0
2008-03-27 08:12:00,98.93,98.93,98.92,98.92,377600000.0
2008-03-27 08:13:00,98.92,98.98,98.92,98.98,404400000.0
2008-03-27 08:14:00,98.98,99.0,98.97,98.98,352600000.0
2008-03-27 08:15:00,98.985,99.0,98.97,98.98,383800000.0
2008-03-27 08:16:00,98.98,98.98,98.97,98.98,479300000.0
2008-03-27 08:17:00,98.98,99.005,98.98,98.995,304400000.0
2008-03-27 08:18:00,98.995,99.01,98.99,99.0,359600000.0
2008-03-27 08:19:00,99.0,99.005,98.975,98.98,375213066.0
2008-03-27 08:20:00,98.98,98.98,98.96,98.97,415502128.0
2008-03-27 08:21:00,98.97,98.97,98.93,98.935,431700000.0
2008-03-27 08:22:00,98.935,98.96,98.92,98.96,474813252.0
2008-03-27 08:23:00,98.96,98.965,98.95,98.96,313641765.0
2008-03-27 08:24:00,98.96,98.975,98.96,98.975,306800000.0
2008-03-27 08:25:00,98.975,98.985,98.97,98.975,420862626.0
2008-03-27 08:26:00,98.975,98.995,98.97,98.99,483900000.0
2008-03-27 08:27:00,98.99,98.995,98.97,98.98,478400000.0
2008-03-27 08:28:00,98.98,98.995,98.98,98.98,456400000.0
2008-03-27 08:29:00,98.98,98.995,98.98,98.985,422600000.0
2008-03-27 08:30:00,98.985,99.0,98.98,98.99,358200000.0
2008-03-27 08:31:00,98.99,99.09,98.99,99.045,404487704.0
2008-03-27 08:32:00,99.045,99.07,99.005,99.01,285400000.0
2008-03-27 08:33:00,99.005,99.01,98.97,98.98,260700000.0
2008-03-27 08:34:00,98.98,99.025,98.98,99.025,254157000.0
2008-03-27 08:35:00,99.025,99.04,99.01,99.04,454467000.0
2008-03-27 08:36:00,99.04,99.05,99.02,99.035,428700000.0
2008-03-27 08:37:00,99.04,99.15,99.035,99.12,361700000.0
2008-03-27 08:38:00,99.12,99.13,99.095,99.11,429600000.0
2008-03-27 08:39:00,99.11,99.13,99.1,99.12,300600000.0
2008-03-27 08:40:00,99.12,99.13,99.11,99.13,304200000.0
2008-03-27 08:41:00,99.13,99.14,99.11,99.115,432500000.0
2008-03-27 08:42:00,99.115,99.12,99.08,99.085,486300000.0
2008-03-27 08:43:00,99.085,99.15,99.08,99.15,239199999.0
2008-03-27 08:44:00,99.15,99.195,99.12,99.175,400500000.0
2008-03-27 08:45:00,99.18,99.18,99.165,99.165,524700000.0
2008-03-27 08:46:00,99.165,99.165,99.155,99.155,651700000.0
2008-03-27 08:47:00,99.155,99.155,99.135,99.135,308300000.0
2008-03-27 08:48:00,99.135,99.145,99.125,99.135,481200000.0
2008-03-27 08:49:00,99.135,99.15,99.13,99.135,941900000.0
2008-03-27 08:50:00,99.135,99.15,99.135,99.145,384600000.0
2008-03-27 08:51:00,99.145,99.185,99.145,99.185,279500000.0
2008-03-27 08:52:00,99.185,99.215,99.185,99.215,393900000.0
2008-03-27 08:53:00,99.215,99.23,99.215,99.23,409200000.0
2008-03-27 08:54:00,99.23,99.23,99.21,99.21,367800000.0
2008-03-27 08:55:00,99.21,99.21,99.19,99.205,304600000.0
2008-03-27 08:56:00,99.21,99.22,99.21,99.215,423400000.0
2008-03-27 08:57:00,99.215,99.215,99.21,99.215,390800000.0
2008-03-27 08:58:00,99.215,99.23,99.215,99.23,319900000.0
2008-03-27 08:59:00,99.23,99.235,99.215,99.215,377900000.0
2008-03-27 09:00:00,99.215,99.26,99.215,99.26,359700000.0
2008-03-27 09:01:00,99.26,99.275,99.235,99.25,378500000.0
2008-03-27 09:02:00,99.25,99.27,99.235,99.25,346000000.0
2008-03-27 09:03:00,99.25,99.265,99.24,99.24,418100000.0
2008-03-27 09:04:00,99.24,99.26,99.23,99.25,287200000.0
2008-03-27 09:05:00,99.25,99.25,99.23,99.23,270800000.0
2008-03-27 09:06:00,99.23,99.235,99.2,99.2,208600000.0
2008-03-27 09:07:00,99.2,99.21,99.15,99.16,305600000.0
2008-03-27 09:08:00,99.16,99.16,99.145,99.155,370100000.0
2008-03-27 09:09:00,99.155,99.19,99.155,99.18,405500000.0
2008-03-27 09:10:00,99.18,99.19,99.17,99.18,680400000.0
2008-03-27 09:11:00,99.18,99.18,99.14,99.14,463400000.0
2008-03-27 09:12:00,99.14,99.15,99.12,99.13,384600000.0
2008-03-27 09:13:00,99.13,99.15,99.13,99.15,315600000.0
2008-03-27 09:14:00,99.15,99.15,99.13,99.135,209500000.0
2008-03-27 09:15:00,99.135,99.16,99.13,99.155,329400000.0
2008-03-27 09:16:00,99.155,99.17,99.15,99.17,331000000.0
2008-03-27 09:17:00,99.17,99.21,99.17,99.21,226000000.0
2008-03-27 09:18:00,99.21,99.23,99.19,99.19,322700000.0
2008-03-27 09:19:00,99.19,99.205,99.14,99.2,408400000.0
2008-03-27 09:20:00,99.205,99.205,99.175,99.175,547100000.0
2008-03-27 09:21:00,99.185,99.185,99.14,99.14,381800000.0
2008-03-27 09:22:00,99.14,99.16,99.135,99.16,278200000.0
2008-03-27 09:23:00,99.16,99.17,99.145,99.15,327300000.0
2008-03-27 09:24:00,99.15,99.16,99.13,99.15,357700000.0
2008-03-27 09:25:00,99.15,99.17,99.15,99.155,448400000.0
2008-03-27 09:26:00,99.155,99.185,99.15,99.185,292800000.0
2008-03-27 09:27:00,99.185,99.205,99.175,99.185,370000000.0
2008-03-27 09:28:00,99.185,99.19,99.14,99.15,365100000.0
2008-03-27 09:29:00,99.15,99.15,99.14,99.14,445600000.0
2008-03-27 09:30:00,99.14,99.14,99.125,99.13,304900000.0
2008-03-27 09:31:00,99.13,99.14,99.11,99.13,438300000.0
2008-03-27 09:32:00,99.12,99.14,99.12,99.14,375100000.0
2008-03-27 09:33:00,99.14,99.145,99.12,99.12,404300000.0
2008-03-27 09:34:00,99.12,99.12,99.095,99.1,419900000.0
2008-03-27 09:35:00,99.1,99.1,99.085,99.095,289500000.0
2008-03-27 09:36:00,99.095,99.13,99.095,99.105,366600000.0
2008-03-27 09:37:00,99.105,99.11,99.095,99.11,399600000.0
2008-03-27 09:38:00,99.11,99.19,99.11,99.17,408400000.0
2008-03-27 09:39:00,99.17,99.22,99.17,99.19,345900000.0
2008-03-27 09:40:00,99.19,99.2,99.17,99.19,444000000.0
2008-03-27 09:41:00,99.19,99.19,99.18,99.19,340200000.0
2008-03-27 09:42:00,99.19,99.225,99.17,99.175,385900000.0
2008-03-27 09:43:00,99.175,99.18,99.16,99.17,330800000.0
2008-03-27 09:44:00,99.17,99.185,99.15,99.175,386200000.0
2008-03-27 09:45:00,99.175,99.19,99.17,99.17,371900000.0
2008-03-27 09:46:00,99.17,99.24,99.17,99.21,336300000.0
2008-03-27 09:47:00,99.195,99.21,99.165,99.185,347200000.0
2008-03-27 09:48:00,99.185,99.195,99.165,99.17,419100000.0
2008-03-27 09:49:00,99.17,99.2,99.17,99.2,416600000.0
2008-03-27 09:50:00,99.2,99.21,99.19,99.2,448500000.0
2008-03-27 09:51:00,99.205,99.21,99.2,99.205,337600000.0
2008-03-27 09:52:00,99.205,99.205,99.17,99.185,366100000.0
2008-03-27 09:53:00,99.185,99.19,99.18,99.19,459000000.0
2008-03-27 09:54:00,99.19,99.2,99.185,99.19,367400000.0
2008-03-27 09:55:00,99.19,99.23,99.19,99.225,364200000.0
2008-03-27 09:56:00,99.225,99.27,99.225,99.25,366700000.0
2008-03-27 09:57:00,99.25,99.28,99.25,99.27,377400000.0
2008-03-27 09:58:00,99.27,99.315,99.27,99.305,1051600000.0
2008-03-27 09:59:00,99.305,99.375,99.305,99.375,830400000.0
2008-03-27 10:00:00,99.375,99.45,99.37,99.45,1520500000.0
2008-03-27 10:01:00,99.455,99.47,99.4,99.42,644100000.0
2008-03-27 10:02:00,99.42,99.47,99.42,99.46,494900000.0
2008-03-27 10:03:00,99.46,99.49,99.45,99.47,480900000.0
2008-03-27 10:04:00,99.47,99.49,99.43,99.445,401600000.0
2008-03-27 10:05:00,99.445,99.45,99.42,99.435,378700000.0
2008-03-27 10:06:00,99.435,99.44,99.4,99.43,405300000.0
2008-03-27 10:07:00,99.43,99.45,99.42,99.45,440200000.0
2008-03-27 10:08:00,99.455,99.55,99.455,99.475,451000000.0
2008-03-27 10:09:00,99.475,99.5,99.43,99.44,484800000.0
2008-03-27 10:10:00,99.44,99.44,99.4,99.4,442200000.0
2008-03-27 10:11:00,99.41,99.41,99.4,99.41,448200000.0
2008-03-27 10:12:00,99.41,99.41,99.39,99.39,535800000.0
2008-03-27 10:13:00,99.395,99.435,99.38,99.39,452400000.0
2008-03-27 10:14:00,99.39,99.395,99.38,99.39,619300000.0
2008-03-27 10:15:00,99.39,99.475,99.39,99.47,438200000.0
2008-03-27 10:16:00,99.47,99.49,99.45,99.46,497200000.0
2008-03-27 10:17:00,99.46,99.5,99.455,99.485,589800000.0
2008-03-27 10:18:00,99.485,99.68,99.485,99.68,1326700000.0
2008-03-27 10:19:00,99.69,99.72,99.645,99.665,972799997.0
2008-03-27 10:20:00,99.665,99.695,99.66,99.695,502400000.0
2008-03-27 10:21:00,99.695,99.78,99.695,99.74,345700000.0
2008-03-27 10:22:00,99.74,99.745,99.66,99.69,386300000.0
2008-03-27 10:23:00,99.69,99.69,99.655,99.66,453650000.0
2008-03-27 10:24:00,99.66,99.685,99.625,99.64,454100001.0
2008-03-27 10:25:00,99.64,99.68,99.63,99.67,408100000.0
2008-03-27 10:26:00,99.67,99.75,99.66,99.75,393000000.0
2008-03-27 10:27:00,99.75,99.75,99.65,99.65,376200000.0
2008-03-27 10:28:00,99.65,99.68,99.64,99.65,496100000.0
2008-03-27 10:29:00,99.65,99.67,99.625,99.67,340300000.0
2008-03-27 10:30:00,99.67,99.77,99.67,99.76,487700000.0
2008-03-27 10:31:00,99.76,99.765,99.715,99.72,407200000.0
2008-03-27 10:32:00,99.715,99.72,99.68,99.69,440400001.0
2008-03-27 10:33:00,99.7,99.735,99.7,99.715,394900000.0
2008-03-27 10:34:00,99.715,99.715,99.66,99.675,395300000.0
2008-03-27 10:35:00,99.675,99.715,99.635,99.685,390800000.0
2008-03-27 10:36:00,99.685,99.69,99.66,99.69,419400000.0
2008-03-27 10:37:00,99.69,99.72,99.69,99.695,414900000.0
2008-03-27 10:38:00,99.695,99.71,99.69,99.69,405600000.0
2008-03-27 10:39:00,99.69,99.7,99.62,99.625,417700000.0
2008-03-27 10:40:00,99.62,99.67,99.6,99.655,388800000.0
2008-03-27 10:41:00,99.655,99.69,99.645,99.665,409900000.0
2008-03-27 10:42:00,99.665,99.665,99.62,99.65,372100000.0
2008-03-27 10:43:00,99.655,99.66,99.64,99.645,466100000.0
2008-03-27 10:44:00,99.65,99.655,99.64,99.64,366800000.0
2008-03-27 10:45:00,99.64,99.64,99.57,99.57,407300000.0
2008-03-27 10:46:00,99.57,99.62,99.56,99.615,523600000.0
2008-03-27 10:47:00,99.615,99.65,99.61,99.645,530600000.0
2008-03-27 10:48:00,99.645,99.665,99.64,99.64,500000000.0
2008-03-27 10:49:00,99.64,99.65,99.62,99.64,650800000.0
2008-03-27 10:50:00,99.64,99.65,99.615,99.62,508500000.0
2008-03-27 10:51:00,99.62,99.62,99.58,99.58,499500000.0
2008-03-27 10:52:00,99.58,99.59,99.56,99.56,571400000.0
2008-03-27 10:53:00,99.56,99.56,99.53,99.53,505100000.0
2008-03-27 10:54:00,99.53,99.55,99.51,99.52,481200000.0
2008-03-27 10:55:00,99.52,99.55,99.51,99.54,363000000.0
2008-03-27 10:56:00,99.545,99.57,99.54,99.57,347100000.0
2008-03-27 10:57:00,99.57,99.57,99.55,99.565,480200000.0
2008-03-27 10:58:00,99.565,99.575,99.55,99.56,657800000.0
2008-03-27 10:59:00,99.56,99.565,99.55,99.555,440300000.0
2008-03-27 11:00:00,99.555,99.58,99.555,99.57,472600000.0
2008-03-27 11:01:00,99.57,99.59,99.56,99.57,538400000.0
2008-03-27 11:02:00,99.57,99.58,99.56,99.56,592100000.0
2008-03-27 11:03:00,99.56,99.57,99.56,99.56,792800000.0
2008-03-27 11:04:00,99.56,99.6,99.56,99.6,560000000.0
2008-03-27 11:05:00,99.6,99.64,99.6,99.63,564300000.0
2008-03-27 11:06:00,99.62,99.62,99.57,99.6,464700000.0
2008-03-27 11:07:00,99.6,99.62,99.56,99.58,538200000.0
2008-03-27 11:08:00,99.57,99.59,99.565,99.59,574000000.0
2008-03-27 11:09:00,99.59,99.63,99.59,99.63,571500000.0
2008-03-27 11:10:00,99.63,99.69,99.62,99.685,497500000.0
2008-03-27 11:11:00,99.69,99.69,99.65,99.65,515200000.0
2008-03-27 11:12:00,99.65,99.71,99.65,99.7,500100000.0
2008-03-27 11:13:00,99.7,99.7,99.6,99.635,638100000.0
2008-03-27 11:14:00,99.64,99.66,99.61,99.66,524600000.0
2008-03-27 11:15:00,99.66,99.68,99.66,99.67,412700000.0
2008-03-27 11:16:00,99.67,99.67,99.61,99.61,503900000.0
2008-03-27 11:17:00,99.61,99.62,99.61,99.61,579300000.0
2008-03-27 11:18:00,99.605,99.615,99.58,99.61,586200000.0
2008-03-27 11:19:00,99.61,99.615,99.57,99.57,589300000.0
2008-03-27 11:20:00,99.57,99.58,99.56,99.58,663800000.0
2008-03-27 11:21:00,99.58,99.62,99.565,99.57,560900000.0
2008-03-27 11:22:00,99.57,99.57,99.505,99.51,418900000.0
2008-03-27 11:23:00,99.51,99.53,99.5,99.525,547300000.0
2008-03-27 11:24:00,99.525,99.56,99.52,99.555,501000000.0
2008-03-27 11:25:00,99.56,99.57,99.54,99.54,500900000.0
2008-03-27 11:26:00,99.54,99.565,99.54,99.55,554800000.0
2008-03-27 11:27:00,99.55,99.55,99.5,99.51,526700000.0
2008-03-27 11:28:00,99.51,99.51,99.4,99.43,470400000.0
2008-03-27 11:29:00,99.43,99.43,99.41,99.41,442000000.0
2008-03-27 11:30:00,99.41,99.43,99.41,99.415,694600000.0
2008-03-27 11:31:00,99.415,99.445,99.41,99.435,495700000.0
2008-03-27 11:32:00,99.44,99.47,99.43,99.46,1443500001.0
2008-03-27 11:33:00,99.46,99.46,99.44,99.45,562500000.0
2008-03-27 11:34:00,99.45,99.455,99.415,99.45,472400000.0
2008-03-27 11:35:00,99.45,99.46,99.44,99.46,485100000.0
2008-03-27 11:36:00,99.46,99.515,99.455,99.5,431900000.0
2008-03-27 11:37:00,99.5,99.5,99.47,99.485,452000000.0
2008-03-27 11:38:00,99.48,99.52,99.48,99.51,527000000.0
2008-03-27 11:39:00,99.51,99.56,99.51,99.56,462700000.0
2008-03-27 11:40:00,99.55,99.555,99.54,99.55,549200000.0
2008-03-27 11:41:00,99.55,99.55,99.515,99.53,544500000.0
2008-03-27 11:42:00,99.53,99.625,99.53,99.62,428400000.0
2008-03-27 11:43:00,99.62,99.625,99.575,99.605,453900000.0
2008-03-27 11:44:00,99.605,99.62,99.59,99.6,549700000.0
2008-03-27 11:45:00,99.6,99.605,99.565,99.57,999300000.0
2008-03-27 11:46:00,99.57,99.59,99.56,99.58,578200000.0
2008-03-27 11:47:00,99.58,99.59,99.58,99.58,600400000.0
2008-03-27 11:48:00,99.58,99.62,99.58,99.615,466400000.0
2008-03-27 11:49:00,99.615,99.64,99.61,99.64,423400000.0
2008-03-27 11:50:00,99.64,99.645,99.63,99.64,435700000.0
2008-03-27 11:51:00,99.64,99.67,99.635,99.66,474300000.0
2008-03-27 11:52:00,99.66,99.66,99.64,99.64,356700000.0
2008-03-27 11:53:00,99.64,99.66,99.64,99.65,464200000.0
2008-03-27 11:54:00,99.65,99.65,99.64,99.64,512100000.0
2008-03-27 11:55:00,99.64,99.64,99.59,99.59,470600000.0
2008-03-27 11:56:00,99.59,99.59,99.54,99.56,467200000.0
2008-03-27 11:57:00,99.56,99.57,99.555,99.565,390800000.0
2008-03-27 11:58:00,99.57,99.58,99.545,99.55,462200000.0
2008-03-27 11:59:00,99.55,99.55,99.54,99.55,385600000.0
2008-03-27 12:00:00,99.55,99.57,99.54,99.54,604000000.0
2008-03-27 12:01:00,99.54,99.55,99.525,99.535,405000000.0
2008-03-27 12:02:00,99.53,99.57,99.53,99.53,397700000.0
2008-03-27 12:03:00,99.53,99.565,99.53,99.55,480900000.0
2008-03-27 12:04:00,99.55,99.55,99.51,99.51,471100000.0
2008-03-27 12:05:00,99.51,99.52,99.495,99.51,551800000.0
2008-03-27 12:06:00,99.51,99.51,99.49,99.49,438700000.0
2008-03-27 12:07:00,99.49,99.52,99.485,99.52,385200000.0
2008-03-27 12:08:00,99.52,99.54,99.49,99.5,436400000.0
2008-03-27 12:09:00,99.5,99.5,99.45,99.46,461300000.0
2008-03-27 12:10:00,99.46,99.5,99.46,99.47,411000000.0
2008-03-27 12:11:00,99.47,99.48,99.46,99.47,514400000.0
2008-03-27 12:12:00,99.47,99.475,99.41,99.41,478800000.0
2008-03-27 12:13:00,99.41,99.455,99.39,99.43,540400000.0
2008-03-27 12:14:00,99.43,99.455,99.41,99.41,446500002.0
2008-03-27 12:15:00,99.41,99.415,99.395,99.41,421200000.0
2008-03-27 12:16:00,99.41,99.455,99.35,99.445,349900000.0
2008-03-27 12:17:00,99.455,99.46,99.355,99.39,414000000.0
2008-03-27 12:18:00,99.39,99.39,99.36,99.39,456100000.0
2008-03-27 12:19:00,99.395,99.45,99.39,99.45,389000000.0
2008-03-27 12:20:00,99.45,99.48,99.45,99.475,443500000.0
2008-03-27 12:21:00,99.47,99.505,99.455,99.495,341000000.0
2008-03-27 12:22:00,99.495,99.495,99.465,99.48,333400000.0
2008-03-27 12:23:00,99.48,99.49,99.45,99.45,564000000.0
2008-03-27 12:24:00,99.45,99.48,99.45,99.47,490200000.0
2008-03-27 12:25:00,99.47,99.48,99.46,99.46,457400000.0
2008-03-27 12:26:00,99.46,99.48,99.46,99.465,352600000.0
2008-03-27 12:27:00,99.465,99.48,99.45,99.46,448700000.0
2008-03-27 12:28:00,99.46,99.47,99.45,99.45,552500000.0
2008-03-27 12:29:00,99.45,99.46,99.44,99.46,544400000.0
2008-03-27 12:30:00,99.46,99.47,99.455,99.47,489800000.0
2008-03-27 12:31:00,99.47,99.475,99.46,99.46,558700000.0
2008-03-27 12:32:00,99.46,99.47,99.45,99.47,411500000.0
2008-03-27 12:33:00,99.47,99.5,99.46,99.475,493600000.0
2008-03-27 12:34:00,99.475,99.48,99.45,99.46,428000000.0
2008-03-27 12:35:00,99.465,99.47,99.445,99.455,470000000.0
2008-03-27 12:36:00,99.455,99.49,99.455,99.49,291000000.0
2008-03-27 12:37:00,99.49,99.53,99.49,99.51,390800000.0
2008-03-27 12:38:00,99.51,99.54,99.505,99.54,422300000.0
2008-03-27 12:39:00,99.54,99.57,99.535,99.55,353700000.0
2008-03-27 12:40:00,99.55,99.55,99.53,99.53,341400000.0
2008-03-27 12:41:00,99.52,99.53,99.48,99.48,339100000.0
2008-03-27 12:42:00,99.485,99.495,99.475,99.48,350500000.0
2008-03-27 12:43:00,99.48,99.485,99.46,99.465,537000000.0
2008-03-27 12:44:00,99.465,99.48,99.46,99.47,318100000.0
2008-03-27 12:45:00,99.47,99.48,99.46,99.475,270400000.0
2008-03-27 12:46:00,99.47,99.475,99.45,99.46,273800000.0
2008-03-27 12:47:00,99.46,99.51,99.46,99.5,271600000.0
2008-03-27 12:48:00,99.5,99.55,99.5,99.52,306800000.0
2008-03-27 12:49:00,99.52,99.53,99.495,99.5,300400000.0
2008-03-27 12:50:00,99.5,99.515,99.5,99.505,252100000.0
2008-03-27 12:51:00,99.505,99.515,99.5,99.515,376300000.0
2008-03-27 12:52:00,99.515,99.52,99.505,99.515,227200000.0
2008-03-27 12:53:00,99.515,99.555,99.515,99.53,303000000.0
2008-03-27 12:54:00,99.53,99.54,99.53,99.53,200800000.0
2008-03-27 12:55:00,99.53,99.54,99.525,99.54,283300000.0
2008-03-27 12:56:00,99.54,99.565,99.52,99.56,250900000.0
2008-03-27 12:57:00,99.56,99.56,99.53,99.54,277800000.0
2008-03-27 12:58:00,99.54,99.56,99.54,99.55,294000000.0
2008-03-27 12:59:00,99.55,99.56,99.535,99.54,279600000.0
2008-03-27 13:00:00,99.53,99.54,99.52,99.54,278200000.0
2008-03-27 13:01:00,99.54,99.54,99.52,99.52,295600000.0
2008-03-27 13:02:00,99.52,99.53,99.49,99.49,284200000.0
2008-03-27 13:03:00,99.49,99.49,99.46,99.46,199900000.0
2008-03-27 13:04:00,99.46,99.475,99.455,99.465,272600000.0
2008-03-27 13:05:00,99.465,99.48,99.465,99.47,261800000.0
2008-03-27 13:06:00,99.47,99.51,99.47,99.485,287800000.0
2008-03-27 13:07:00,99.485,99.53,99.475,99.495,265900000.0
2008-03-27 13:08:00,99.495,99.52,99.49,99.51,263400000.0
2008-03-27 13:09:00,99.51,99.51,99.42,99.455,342200000.0
2008-03-27 13:10:00,99.45,99.455,99.37,99.395,271700000.0
2008-03-27 13:11:00,99.39,99.395,99.285,99.325,347500000.0
2008-03-27 13:12:00,99.325,99.335,99.28,99.325,765000000.0
2008-03-27 13:13:00,99.325,99.34,99.305,99.34,267900000.0
2008-03-27 13:14:00,99.335,99.37,99.325,99.35,305100000.0
2008-03-27 13:15:00,99.35,99.35,99.3,99.335,283200000.0
2008-03-27 13:16:00,99.34,99.36,99.31,99.32,283100000.0
2008-03-27 13:17:00,99.32,99.325,99.295,99.295,277000000.0
2008-03-27 13:18:00,99.295,99.31,99.24,99.255,329300000.0
2008-03-27 13:19:00,99.25,99.275,99.25,99.275,290500000.0
2008-03-27 13:20:00,99.27,99.29,99.27,99.29,272800000.0
2008-03-27 13:21:00,99.29,99.305,99.29,99.29,271400000.0
2008-03-27 13:22:00,99.29,99.3,99.27,99.28,320300000.0
2008-03-27 13:23:00,99.28,99.29,99.28,99.29,278400000.0
2008-03-27 13:24:00,99.29,99.36,99.285,99.34,334800000.0
2008-03-27 13:25:00,99.34,99.35,99.315,99.325,263400000.0
2008-03-27 13:26:00,99.325,99.35,99.31,99.33,215200000.0
2008-03-27 13:27:00,99.33,99.33,99.29,99.3,274400000.0
2008-03-27 13:28:00,99.3,99.305,99.275,99.29,280300000.0
2008-03-27 13:29:00,99.29,99.33,99.29,99.33,264600000.0
2008-03-27 13:30:00,99.33,99.38,99.32,99.37,278800000.0
2008-03-27 13:31:00,99.37,99.37,99.35,99.35,292100000.0
2008-03-27 13:32:00,99.35,99.365,99.35,99.35,285800000.0
2008-03-27 13:33:00,99.35,99.385,99.345,99.38,280400000.0
2008-03-27 13:34:00,99.38,99.39,99.37,99.385,272600000.0
2008-03-27 13:35:00,99.395,99.42,99.39,99.42,253200000.0
2008-03-27 13:36:00,99.42,99.43,99.395,99.415,257800000.0
2008-03-27 13:37:00,99.415,99.46,99.405,99.445,253200000.0
2008-03-27 13:38:00,99.445,99.45,99.425,99.435,259800000.0
2008-03-27 13:39:00,99.435,99.44,99.425,99.43,251200000.0
2008-03-27 13:40:00,99.425,99.46,99.41,99.46,273600000.0
2008-03-27 13:41:00,99.46,99.51,99.45,99.49,299400000.0
2008-03-27 13:42:00,99.48,99.5,99.47,99.47,280800000.0
2008-03-27 13:43:00,99.475,99.5,99.46,99.475,264300000.0
2008-03-27 13:44:00,99.475,99.525,99.46,99.51,264400000.0
2008-03-27 13:45:00,99.51,99.56,99.49,99.49,287400000.0
2008-03-27 13:46:00,99.49,99.51,99.49,99.51,270900000.0
2008-03-27 13:47:00,99.51,99.52,99.5,99.51,290300000.0
2008-03-27 13:48:00,99.51,99.51,99.47,99.475,283400000.0
2008-03-27 13:49:00,99.48,99.48,99.45,99.455,284400000.0
2008-03-27 13:50:00,99.455,99.495,99.455,99.48,370300000.0
2008-03-27 13:51:00,99.48,99.48,99.45,99.46,326100000.0
2008-03-27 13:52:00,99.46,99.5,99.46,99.49,326300000.0
2008-03-27 13:53:00,99.49,99.495,99.46,99.47,338600000.0
2008-03-27 13:54:00,99.47,99.485,99.46,99.47,334700000.0
2008-03-27 13:55:00,99.48,99.48,99.47,99.47,308600000.0
2008-03-27 13:56:00,99.47,99.48,99.45,99.48,286300000.0
2008-03-27 13:57:00,99.475,99.495,99.47,99.49,329100000.0
2008-03-27 13:58:00,99.49,99.54,99.485,99.54,311100000.0
2008-03-27 13:59:00,99.54,99.54,99.48,99.495,316600000.0
2008-03-27 14:00:00,99.51,99.525,99.485,99.52,267500000.0
2008-03-27 14:01:00,99.52,99.53,99.505,99.51,351200000.0
2008-03-27 14:02:00,99.51,99.525,99.45,99.485,325100000.0
2008-03-27 14:03:00,99.485,99.49,99.45,99.47,262600000.0
2008-03-27 14:04:00,99.47,99.49,99.41,99.43,303100000.0
2008-03-27 14:05:00,99.43,99.465,99.425,99.46,285200000.0
2008-03-27 14:06:00,99.46,99.49,99.455,99.475,129100000.0
2008-03-27 14:07:00,99.475,99.49,99.465,99.48,338700000.0
2008-03-27 14:08:00,99.48,99.485,99.44,99.445,302100000.0
2008-03-27 14:09:00,99.445,99.445,99.43,99.43,305200000.0
2008-03-27 14:10:00,99.43,99.43,99.405,99.43,370700000.0
2008-03-27 14:11:00,99.43,99.47,99.43,99.46,290100000.0
2008-03-27 14:12:00,99.46,99.46,99.45,99.45,306200000.0
2008-03-27 14:13:00,99.45,99.46,99.44,99.45,278900000.0
2008-03-27 14:14:00,99.45,99.45,99.44,99.44,270800000.0
2008-03-27 14:15:00,99.44,99.45,99.44,99.44,294000000.0
2008-03-27 14:16:00,99.44,99.44,99.43,99.44,266800000.0
2008-03-27 14:17:00,99.44,99.46,99.43,99.46,325700000.0
2008-03-27 14:18:00,99.46,99.48,99.45,99.47,299800000.0
2008-03-27 14:19:00,99.47,99.49,99.47,99.48,279000000.0
2008-03-27 14:20:00,99.48,99.49,99.46,99.47,261800000.0
2008-03-27 14:21:00,99.47,99.47,99.445,99.455,329200000.0
2008-03-27 14:22:00,99.46,99.46,99.445,99.445,263000000.0
2008-03-27 14:23:00,99.445,99.45,99.425,99.43,272200000.0
2008-03-27 14:24:00,99.43,99.44,99.41,99.41,270000000.0
2008-03-27 14:25:00,99.41,99.41,99.38,99.39,291000000.0
2008-03-27 14:26:00,99.39,99.41,99.38,99.38,275300000.0
2008-03-27 14:27:00,99.38,99.39,99.335,99.38,290800000.0
2008-03-27 14:28:00,99.38,99.38,99.37,99.37,277600000.0
2008-03-27 14:29:00,99.37,99.375,99.325,99.33,722700001.0
2008-03-27 14:30:00,99.33,99.67,99.33,99.665,644200001.0
2008-03-27 14:31:00,99.665,99.765,99.665,99.765,1185400000.0
2008-03-27 14:32:00,99.765,99.88,99.76,99.875,346000000.0
2008-03-27 14:33:00,99.87,99.915,99.86,99.875,596600000.0
2008-03-27 14:34:00,99.875,99.905,99.85,99.875,549800000.0
2008-03-27 14:35:00,99.875,99.905,99.84,99.87,453000000.0
2008-03-27 14:36:00,99.865,99.905,99.85,99.86,405700000.0
2008-03-27 14:37:00,99.855,99.97,99.855,99.95,318100000.0
2008-03-27 14:38:00,99.95,99.98,99.935,99.955,443600000.0
2008-03-27 14:39:00,99.955,99.955,99.905,99.905,342400000.0
2008-03-27 14:40:00,99.905,99.98,99.905,99.94,336900000.0
2008-03-27 14:41:00,99.94,99.985,99.92,99.975,636800000.0
2008-03-27 14:42:00,99.975,100.03,99.97,100.025,626100000.0
2008-03-27 14:43:00,100.03,100.11,100.025,100.09,608900000.0
2008-03-27 14:44:00,100.095,100.095,100.05,100.08,643900000.0
2008-03-27 14:45:00,100.075,100.095,100.01,100.015,517200000.0
2008-03-27 14:46:00,100.01,100.025,99.985,100.02,431400000.0
2008-03-27 14:47:00,100.02,100.055,100.015,100.015,622900000.0
2008-03-27 14:48:00,100.015,100.07,100.0,100.05,498700000.0
2008-03-27 14:49:00,100.05,100.075,100.03,100.075,493800000.0
2008-03-27 14:50:00,100.08,100.125,100.08,100.115,556300000.0
2008-03-27 14:51:00,100.11,100.155,100.1,100.11,530100000.0
2008-03-27 14:52:00,100.11,100.135,100.08,100.08,546200000.0
2008-03-27 14:53:00,100.08,100.095,100.06,100.065,483400000.0
2008-03-27 14:54:00,100.06,100.06,100.05,100.055,593400000.0
2008-03-27 14:55:00,100.055,100.055,100.0,100.0,514900000.0
2008-03-27 14:56:00,100.0,100.005,99.93,99.935,308174047.0
2008-03-27 14:57:00,99.935,99.985,99.93,99.97,374100000.0
2008-03-27 14:58:00,99.97,99.98,99.95,99.95,370600000.0
2008-03-27 14:59:00,99.95,99.985,99.945,99.98,547600000.0
2008-03-27 15:00:00,99.98,99.985,99.92,99.92,289400000.0
2008-03-27 15:01:00,99.92,99.95,99.9,99.93,334799999.0
2008-03-27 15:02:00,99.93,99.94,99.9,99.9,333300000.0
2008-03-27 15:03:00,99.91,99.92,99.89,99.9,350500000.0
2008-03-27 15:04:00,99.9,99.915,99.875,99.905,615200000.0
2008-03-27 15:05:00,99.9,99.905,99.865,99.885,324700000.0
2008-03-27 15:06:00,99.885,99.89,99.86,99.86,334900000.0
2008-03-27 15:07:00,99.86,99.86,99.82,99.83,334700000.0
2008-03-27 15:08:00,99.83,99.85,99.83,99.845,315500000.0
2008-03-27 15:09:00,99.845,99.855,99.82,99.83,393100000.0
2008-03-27 15:10:00,99.83,99.845,99.825,99.84,288500000.0
2008-03-27 15:11:00,99.84,99.85,99.83,99.83,286700000.0
2008-03-27 15:12:00,99.83,99.835,99.735,99.74,322900000.0
2008-03-27 15:13:00,99.735,99.785,99.725,99.785,297200000.0
2008-03-27 15:14:00,99.785,99.83,99.775,99.78,405100000.0
2008-03-27 15:15:00,99.78,99.82,99.775,99.815,718600000.0
2008-03-27 15:16:00,99.815,99.83,99.81,99.83,1591700000.0
2008-03-27 15:17:00,99.83,99.83,99.8,99.815,1171700000.0
2008-03-27 15:18:00,99.815,99.82,99.745,99.785,882700000.0
2008-03-27 15:19:00,99.79,99.84,99.79,99.83,695000000.0
2008-03-27 15:20:00,99.83,99.845,99.82,99.84,669000000.0
2008-03-27 15:21:00,99.84,99.895,99.84,99.885,505800000.0
2008-03-27 15:22:00,99.885,99.905,99.88,99.9,321700000.0
2008-03-27 15:23:00,99.9,99.97,99.9,99.96,459100000.0
2008-03-27 15:24:00,99.96,100.01,99.96,99.98,346300000.0
2008-03-27 15:25:00,99.99,99.99,99.915,99.92,389100000.0
2008-03-27 15:26:00,99.92,99.92,99.88,99.89,363000000.0
2008-03-27 15:27:00,99.885,99.91,99.86,99.86,364600000.0
2008-03-27 15:28:00,99.86,99.9,99.85,99.87,279000000.0
2008-03-27 15:29:00,99.87,99.905,99.85,99.855,383700000.0
2008-03-27 15:30:00,99.855,99.895,99.83,99.89,443400000.0
2008-03-27 15:31:00,99.89,99.96,99.89,99.96,348200000.0
2008-03-27 15:32:00,99.96,99.985,99.95,99.98,479100000.0
2008-03-27 15:33:00,99.98,99.995,99.96,99.97,409800000.0
2008-03-27 15:34:00,99.97,99.97,99.91,99.91,464300000.0
2008-03-27 15:35:00,99.91,99.95,99.87,99.885,451000001.0
2008-03-27 15:36:00,99.885,99.895,99.865,99.865,438800000.0
2008-03-27 15:37:00,99.865,99.93,99.865,99.92,472800000.0
2008-03-27 15:38:00,99.92,99.92,99.885,99.89,378200000.0
2008-03-27 15:39:00,99.89,99.9,99.865,99.865,456700000.0
2008-03-27 15:40:00,99.865,99.89,99.85,99.89,350400000.0
2008-03-27 15:41:00,99.895,99.91,99.87,99.895,346400000.0
2008-03-27 15:42:00,99.895,99.93,99.87,99.87,379900000.0
2008-03-27 15:43:00,99.87,99.87,99.845,99.85,330000000.0
2008-03-27 15:44:00,99.85,99.88,99.83,99.83,335700000.0
2008-03-27 15:45:00,99.83,99.85,99.82,99.83,346600000.0
2008-03-27 15:46:00,99.825,99.86,99.825,99.845,377700000.0
2008-03-27 15:47:00,99.85,99.9,99.835,99.87,331600000.0
2008-03-27 15:48:00,99.87,99.88,99.835,99.87,339600000.0
2008-03-27 15:49:00,99.875,99.885,99.865,99.87,331400000.0
2008-03-27 15:50:00,99.87,99.885,99.78,99.79,362400000.0
2008-03-27 15:51:00,99.79,99.84,99.785,99.795,342600000.0
2008-03-27 15:52:00,99.795,99.795,99.735,99.785,338800000.0
2008-03-27 15:53:00,99.785,99.81,99.775,99.78,441200000.0
2008-03-27 15:54:00,99.78,99.79,99.76,99.79,527200000.0
2008-03-27 15:55:00,99.79,99.82,99.78,99.82,483900000.0
2008-03-27 15:56:00,99.82,99.84,99.81,99.82,499300000.0
2008-03-27 15:57:00,99.82,99.885,99.82,99.88,505700000.0
2008-03-27 15:58:00,99.88,99.92,99.87,99.91,456500000.0
2008-03-27 15:59:00,99.91,99.91,99.86,99.86,539000000.0
2008-03-27 16:00:00,99.86,99.895,99.83,99.86,505500000.0
2008-03-27 16:01:00,99.86,99.91,99.855,99.9,583200000.0
2008-03-27 16:02:00,99.91,99.91,99.86,99.865,544600000.0
2008-03-27 16:03:00,99.865,99.865,99.815,99.835,480500000.0
2008-03-27 16:04:00,99.835,99.84,99.805,99.81,515300000.0
2008-03-27 16:05:00,99.81,99.84,99.78,99.79,508700000.0
2008-03-27 16:06:00,99.79,99.805,99.78,99.8,546700000.0
2008-03-27 16:07:00,99.8,99.84,99.775,99.82,457500000.0
2008-03-27 16:08:00,99.83,99.87,99.83,99.86,563200000.0
2008-03-27 16:09:00,99.86,99.885,99.85,99.86,456500000.0
2008-03-27 16:10:00,99.855,99.86,99.825,99.83,473600000.0
2008-03-27 16:11:00,99.83,99.84,99.8,99.805,495300000.0
2008-03-27 16:12:00,99.81,99.815,99.79,99.8,534800000.0
2008-03-27 16:13:00,99.8,99.84,99.79,99.83,561900000.0
2008-03-27 16:14:00,99.83,99.83,99.81,99.825,485600000.0
2008-03-27 16:15:00,99.825,99.855,99.82,99.855,531400000.0
2008-03-27 16:16:00,99.855,99.86,99.82,99.82,572900000.0
2008-03-27 16:17:00,99.825,99.84,99.81,99.83,567400000.0
2008-03-27 16:18:00,99.83,99.83,99.79,99.79,618900000.0
2008-03-27 16:19:00,99.79,99.805,99.74,99.75,543000000.0
2008-03-27 16:20:00,99.75,99.75,99.69,99.7,530700000.0
2008-03-27 16:21:00,99.69,99.695,99.655,99.68,438000000.0
2008-03-27 16:22:00,99.68,99.69,99.625,99.625,534800000.0
2008-03-27 16:23:00,99.62,99.65,99.585,99.625,456200000.0
2008-03-27 16:24:00,99.635,99.66,99.62,99.65,392800000.0
2008-03-27 16:25:00,99.65,99.65,99.6,99.615,485100000.0
2008-03-27 16:26:00,99.61,99.61,99.55,99.56,458400000.0
2008-03-27 16:27:00,99.56,99.63,99.56,99.615,405000000.0
2008-03-27 16:28:00,99.615,99.63,99.595,99.6,411300000.0
2008-03-27 16:29:00,99.595,99.595,99.485,99.5,455500000.0
2008-03-27 16:30:00,99.49,99.5,99.425,99.43,382700000.0
2008-03-27 16:31:00,99.42,99.485,99.42,99.48,474500000.0
2008-03-27 16:32:00,99.475,99.48,99.41,99.425,432400000.0
2008-03-27 16:33:00,99.425,99.46,99.415,99.42,449200000.0
2008-03-27 16:34:00,99.415,99.435,99.335,99.37,464400000.0
2008-03-27 16:35:00,99.37,99.425,99.36,99.42,398600000.0
2008-03-27 16:36:00,99.42,99.48,99.405,99.47,489900000.0
2008-03-27 16:37:00,99.47,99.52,99.46,99.52,440400000.0
2008-03-27 16:38:00,99.52,99.6,99.52,99.56,530600000.0
2008-03-27 16:39:00,99.57,99.58,99.53,99.53,524200000.0
2008-03-27 16:40:00,99.53,99.57,99.525,99.54,551700000.0
2008-03-27 16:41:00,99.545,99.64,99.54,99.63,488800000.0
2008-03-27 16:42:00,99.63,99.65,99.58,99.58,469300000.0
2008-03-27 16:43:00,99.58,99.595,99.57,99.58,443400000.0
2008-03-27 16:44:00,99.59,99.59,99.58,99.585,134700000.0
2008-03-27 16:45:00,99.595,99.62,99.59,99.61,391600000.0
2008-03-27 16:46:00,99.61,99.615,99.58,99.6,442100000.0
2008-03-27 16:47:00,99.6,99.6,99.565,99.58,373900000.0
2008-03-27 16:48:00,99.58,99.59,99.53,99.54,453200000.0
2008-03-27 16:49:00,99.54,99.55,99.51,99.55,438100000.0
2008-03-27 16:50:00,99.55,99.58,99.54,99.56,525200000.0
2008-03-27 16:51:00,99.56,99.57,99.525,99.555,322700000.0
2008-03-27 16:52:00,99.555,99.575,99.555,99.575,280900000.0
2008-03-27 16:53:00,99.575,99.61,99.565,99.575,322700000.0
2008-03-27 16:54:00,99.575,99.61,99.565,99.59,453600000.0
2008-03-27 16:55:00,99.59,99.6,99.565,99.57,464000000.0
2008-03-27 16:56:00,99.57,99.58,99.56,99.575,431700000.0
2008-03-27 16:57:00,99.575,99.595,99.53,99.555,448600000.0
2008-03-27 16:58:00,99.555,99.575,99.54,99.55,436500000.0
2008-03-27 16:59:00,99.55,99.565,99.545,99.56,497400000.0
2008-03-27 17:00:00,99.56,99.615,99.56,99.615,427400000.0
2008-03-27 17:01:00,99.615,99.665,99.61,99.655,447400000.0
2008-03-27 17:02:00,99.65,99.655,99.63,99.645,524000000.0
2008-03-27 17:03:00,99.645,99.645,99.59,99.6,444500000.0
2008-03-27 17:04:00,99.6,99.625,99.57,99.62,449200000.0
2008-03-27 17:05:00,99.62,99.62,99.58,99.6,443900000.0
2008-03-27 17:06:00,99.6,99.61,99.58,99.58,382500000.0
2008-03-27 17:07:00,99.58,99.58,99.525,99.54,442300000.0
2008-03-27 17:08:00,99.54,99.57,99.535,99.55,461100000.0
2008-03-27 17:09:00,99.55,99.56,99.525,99.54,418800000.0
2008-03-27 17:10:00,99.54,99.56,99.535,99.55,541100000.0
2008-03-27 17:11:00,99.55,99.58,99.55,99.57,367800000.0
2008-03-27 17:12:00,99.57,99.575,99.56,99.565,441700000.0
2008-03-27 17:13:00,99.565,99.58,99.56,99.57,438200000.0
2008-03-27 17:14:00,99.57,99.57,99.49,99.49,514900000.0
2008-03-27 17:15:00,99.49,99.49,99.45,99.475,497000000.0
2008-03-27 17:16:00,99.48,99.54,99.475,99.535,264400000.0
2008-03-27 17:17:00,99.535,99.65,99.51,99.64,469200000.0
2008-03-27 17:18:00,99.64,99.66,99.615,99.64,358000000.0
2008-03-27 17:19:00,99.64,99.66,99.64,99.65,372000000.0
2008-03-27 17:20:00,99.65,99.76,99.62,99.73,486600000.0
2008-03-27 17:21:00,99.73,99.74,99.675,99.74,518800000.0
2008-03-27 17:22:00,99.74,99.75,99.66,99.69,487400000.0
2008-03-27 17:23:00,99.69,99.73,99.67,99.71,465700000.0
2008-03-27 17:24:00,99.71,99.72,99.66,99.67,506500000.0
2008-03-27 17:25:00,99.675,99.705,99.67,99.7,474600000.0
2008-03-27 17:26:00,99.7,99.71,99.695,99.7,373000000.0
2008-03-27 17:27:00,99.7,99.75,99.7,99.74,384200000.0
2008-03-27 17:28:00,99.74,99.78,99.73,99.745,446900000.0
2008-03-27 17:29:00,99.745,99.76,99.71,99.72,381700000.0
2008-03-27 17:30:00,99.72,99.72,99.665,99.67,479900000.0
2008-03-27 17:31:00,99.67,99.7,99.67,99.67,477000000.0
2008-03-27 17:32:00,99.67,99.74,99.67,99.74,491000000.0
2008-03-27 17:33:00,99.74,99.785,99.72,99.78,429200000.0
2008-03-27 17:34:00,99.775,99.785,99.73,99.73,371300000.0
2008-03-27 17:35:00,99.73,99.755,99.715,99.73,352800000.0
2008-03-27 17:36:00,99.73,99.74,99.705,99.73,420600000.0
2008-03-27 17:37:00,99.73,99.74,99.72,99.73,362500000.0
2008-03-27 17:38:00,99.73,99.775,99.725,99.76,362200000.0
2008-03-27 17:39:00,99.765,99.78,99.75,99.78,418300000.0
2008-03-27 17:40:00,99.78,99.78,99.76,99.76,382100000.0
2008-03-27 17:41:00,99.76,99.76,99.745,99.745,406600000.0
2008-03-27 17:42:00,99.745,99.75,99.7,99.71,455500000.0
2008-03-27 17:43:00,99.71,99.74,99.69,99.74,547900000.0
2008-03-27 17:44:00,99.74,99.825,99.73,99.825,496400000.0
2008-03-27 17:45:00,99.83,99.85,99.8,99.82,402300000.0
2008-03-27 17:46:00,99.82,99.85,99.81,99.83,456400000.0
2008-03-27 17:47:00,99.83,99.83,99.79,99.805,321300000.0
2008-03-27 17:48:00,99.8,99.81,99.785,99.8,270100000.0
2008-03-27 17:49:00,99.8,99.82,99.78,99.805,344800000.0
2008-03-27 17:50:00,99.805,99.805,99.75,99.76,417800000.0
2008-03-27 17:51:00,99.76,99.815,99.76,99.81,447500000.0
2008-03-27 17:52:00,99.81,99.83,99.8,99.805,468700000.0
2008-03-27 17:53:00,99.8,99.83,99.8,99.82,491800000.0
2008-03-27 17:54:00,99.82,99.84,99.8,99.83,464200000.0
2008-03-27 17:55:00,99.83,99.9,99.83,99.89,453000000.0
2008-03-27 17:56:00,99.89,99.9,99.87,99.88,440500000.0
2008-03-27 17:57:00,99.88,99.9,99.86,99.86,365600000.0
2008-03-27 17:58:00,99.86,99.87,99.84,99.87,412500000.0
2008-03-27 17:59:00,99.87,99.87,99.84,99.87,526000000.0
2008-03-27 18:00:00,99.88,99.89,99.86,99.87,428800000.0
2008-03-27 18:01:00,99.87,99.87,99.83,99.83,448800000.0
2008-03-27 18:02:00,99.835,99.875,99.835,99.86,354600000.0
2008-03-27 18:03:00,99.86,99.86,99.83,99.84,385900000.0
2008-03-27 18:04:00,99.84,99.84,99.81,99.81,434800000.0
2008-03-27 18:05:00,99.81,99.83,99.81,99.81,501900000.0
2008-03-27 18:06:00,99.81,99.82,99.79,99.8,409800000.0
2008-03-27 18:07:00,99.8,99.81,99.79,99.805,428400000.0
2008-03-27 18:08:00,99.8,99.81,99.79,99.8,510900000.0
2008-03-27 18:09:00,99.8,99.81,99.78,99.8,384500000.0
2008-03-27 18:10:00,99.8,99.82,99.785,99.795,372100000.0
2008-03-27 18:11:00,99.795,99.875,99.79,99.865,359900000.0
2008-03-27 18:12:00,99.865,99.88,99.86,99.88,469000000.0
2008-03-27 18:13:00,99.88,99.92,99.88,99.905,378700000.0
2008-03-27 18:14:00,99.905,99.91,99.85,99.86,401500000.0
2008-03-27 18:15:00,99.86,99.87,99.84,99.86,424300000.0
2008-03-27 18:16:00,99.86,99.87,99.85,99.87,530700000.0
2008-03-27 18:17:00,99.87,99.91,99.87,99.9,422100000.0
2008-03-27 18:18:00,99.9,99.92,99.9,99.9,516300000.0
2008-03-27 18:19:00,99.9,99.92,99.895,99.915,414100000.0
2008-03-27 18:20:00,99.915,99.96,99.91,99.95,454700000.0
2008-03-27 18:21:00,99.95,99.98,99.935,99.98,444800000.0
2008-03-27 18:22:00,99.975,99.98,99.95,99.955,470400000.0
2008-03-27 18:23:00,99.96,99.96,99.915,99.915,552300000.0
2008-03-27 18:24:00,99.905,99.975,99.905,99.935,1450200000.0
2008-03-27 18:25:00,99.945,99.975,99.93,99.975,881700000.0
2008-03-27 18:26:00,99.975,100.005,99.96,99.98,982900000.0
2008-03-27 18:27:00,99.98,99.99,99.96,99.97,492900000.0
2008-03-27 18:28:00,99.97,100.025,99.97,100.02,463900000.0
2008-03-27 18:29:00,100.015,100.07,100.005,100.07,662600000.0
2008-03-27 18:30:00,100.07,100.09,100.06,100.08,468100000.0
2008-03-27 18:31:00,100.08,100.09,100.05,100.05,632200000.0
2008-03-27 18:32:00,100.05,100.05,100.01,100.03,988000000.0
2008-03-27 18:33:00,100.03,100.05,100.02,100.04,393700000.0
2008-03-27 18:34:00,100.04,100.11,100.04,100.045,415000000.0
2008-03-27 18:35:00,100.045,100.055,100.04,100.05,379900000.0
2008-03-27 18:36:00,100.05,100.06,100.01,100.01,404500000.0
2008-03-27 18:37:00,100.015,100.015,99.98,99.99,399700000.0
2008-03-27 18:38:00,99.99,99.995,99.97,99.975,471000000.0
2008-03-27 18:39:00,99.975,99.98,99.95,99.96,439200000.0
2008-03-27 18:40:00,99.96,99.99,99.94,99.975,377600000.0
2008-03-27 18:41:00,99.975,99.98,99.945,99.98,372000000.0
2008-03-27 18:42:00,99.98,100.02,99.97,100.015,342500000.0
2008-03-27 18:43:00,100.02,100.06,100.01,100.045,380600000.0
2008-03-27 18:44:00,100.045,100.05,100.01,100.03,487800000.0
2008-03-27 18:45:00,100.03,100.05,100.02,100.03,498700000.0
2008-03-27 18:46:00,100.03,100.03,99.995,100.0,525200000.0
2008-03-27 18:47:00,100.0,100.0,99.955,99.96,521800000.0
2008-03-27 18:48:00,99.96,99.96,99.92,99.945,414000000.0
2008-03-27 18:49:00,99.95,99.965,99.945,99.95,409300000.0
2008-03-27 18:50:00,99.95,99.95,99.9,99.9,428800000.0
2008-03-27 18:51:00,99.905,99.915,99.9,99.915,489100000.0
2008-03-27 18:52:00,99.92,99.935,99.915,99.93,374200000.0
2008-03-27 18:53:00,99.93,99.94,99.925,99.93,398200000.0
2008-03-27 18:54:00,99.93,99.93,99.91,99.92,330000000.0
2008-03-27 18:55:00,99.92,99.94,99.92,99.92,425500000.0
2008-03-27 18:56:00,99.92,99.925,99.91,99.925,546700000.0
2008-03-27 18:57:00,99.93,99.93,99.91,99.91,501100000.0
2008-03-27 18:58:00,99.91,99.92,99.9,99.91,498000000.0
2008-03-27 18:59:00,99.91,99.92,99.88,99.88,396300000.0
2008-03-27 19:00:00,99.88,99.91,99.875,99.89,384000000.0
2008-03-27 19:01:00,99.89,99.895,99.88,99.895,403200000.0
2008-03-27 19:02:00,99.895,99.915,99.88,99.89,368800000.0
2008-03-27 19:03:00,99.89,99.925,99.89,99.92,383200000.0
2008-03-27 19:04:00,99.92,99.92,99.9,99.9,362400000.0
2008-03-27 19:05:00,99.9,99.94,99.9,99.935,332000000.0
2008-03-27 19:06:00,99.935,99.935,99.91,99.915,576800000.0
2008-03-27 19:07:00,99.915,99.93,99.91,99.93,366600000.0
2008-03-27 19:08:00,99.93,99.93,99.92,99.92,554400000.0
2008-03-27 19:09:00,99.92,99.94,99.91,99.915,462400000.0
2008-03-27 19:10:00,99.915,99.92,99.91,99.92,406400000.0
2008-03-27 19:11:00,99.92,99.92,99.88,99.89,365600000.0
2008-03-27 19:12:00,99.89,99.9,99.89,99.89,419200000.0
2008-03-27 19:13:00,99.89,99.925,99.89,99.92,287200000.0
2008-03-27 19:14:00,99.92,99.96,99.92,99.94,432000000.0
2008-03-27 19:15:00,99.94,99.955,99.91,99.91,359500000.0
2008-03-27 19:16:00,99.91,99.95,99.9,99.95,321600000.0
2008-03-27 19:17:00,99.95,99.97,99.94,99.955,332800000.0
2008-03-27 19:18:00,99.955,99.96,99.915,99.93,356000000.0
2008-03-27 19:19:00,99.93,99.93,99.92,99.93,437600000.0
2008-03-27 19:20:00,99.93,99.93,99.905,99.92,400800000.0
2008-03-27 19:21:00,99.92,99.96,99.91,99.945,263000000.0
2008-03-27 19:22:00,99.945,99.98,99.94,99.945,562400000.0
2008-03-27 19:23:00,99.945,99.945,99.935,99.945,193600000.0
2008-03-27 19:24:00,99.945,99.95,99.94,99.95,318400000.0
2008-03-27 19:25:00,99.955,99.955,99.93,99.935,191200000.0
2008-03-27 19:26:00,99.935,99.94,99.92,99.94,181600000.0
2008-03-27 19:27:00,99.94,99.97,99.94,99.97,197600000.0
2008-03-27 19:28:00,99.97,99.975,99.965,99.965,420800000.0
2008-03-27 19:29:00,99.965,99.965,99.91,99.91,304800000.0
2008-03-27 19:30:00,99.91,99.91,99.86,99.87,392600000.0
2008-03-27 19:31:00,99.87,99.9,99.86,99.87,364800000.0
2008-03-27 19:32:00,99.87,99.88,99.81,99.81,424800000.0
2008-03-27 19:33:00,99.81,99.815,99.76,99.78,372800000.0
2008-03-27 19:34:00,99.78,99.825,99.78,99.825,329600000.0
2008-03-27 19:35:00,99.825,99.86,99.82,99.83,352100000.0
2008-03-27 19:36:00,99.83,99.84,99.78,99.78,379200000.0
2008-03-27 19:37:00,99.775,99.775,99.67,99.685,242800000.0
2008-03-27 19:38:00,99.685,99.72,99.68,99.715,798800000.0
2008-03-27 19:39:00,99.71,99.76,99.69,99.73,373100000.0
2008-03-27 19:40:00,99.73,99.76,99.72,99.725,395200000.0
2008-03-27 19:41:00,99.725,99.74,99.71,99.735,258400000.0
2008-03-27 19:42:00,99.735,99.74,99.7,99.72,384000000.0
2008-03-27 19:43:00,99.72,99.72,99.66,99.66,281600000.0
2008-03-27 19:44:00,99.65,99.7,99.65,99.68,298400000.0
2008-03-27 19:45:00,99.68,99.69,99.67,99.67,364800000.0
2008-03-27 19:46:00,99.67,99.72,99.67,99.7,337200000.0
2008-03-27 19:47:00,99.7,99.72,99.69,99.72,455200000.0
2008-03-27 19:48:00,99.72,99.73,99.69,99.71,271200000.0
2008-03-27 19:49:00,99.71,99.74,99.695,99.72,303200000.0
2008-03-27 19:50:00,99.72,99.72,99.69,99.7,409600000.0
2008-03-27 19:51:00,99.7,99.7,99.68,99.68,287200000.0
2008-03-27 19:52:00,99.68,99.685,99.665,99.67,317600000.0
2008-03-27 19:53:00,99.67,99.68,99.66,99.68,232800000.0
2008-03-27 19:54:00,99.68,99.73,99.68,99.72,338400000.0
2008-03-27 19:55:00,99.72,99.75,99.72,99.735,323200000.0
2008-03-27 19:56:00,99.735,99.78,99.735,99.765,172000000.0
2008-03-27 19:57:00,99.765,99.77,99.71,99.75,232800000.0
2008-03-27 19:58:00,99.75,99.76,99.71,99.715,339000000.0
2008-03-27 19:59:00,99.715,99.715,99.67,99.695,361600000.0
2008-03-27 20:00:00,99.695,99.705,99.66,99.69,264800000.0
2008-03-27 20:01:00,99.69,99.71,99.685,99.69,168800000.0
2008-03-27 20:02:00,99.69,99.705,99.685,99.695,1041600000.0
2008-03-27 20:03:00,99.695,99.695,99.65,99.66,356000000.0
2008-03-27 20:04:00,99.66,99.67,99.6,99.62,263200000.0
2008-03-27 20:05:00,99.62,99.635,99.6,99.62,343200000.0
2008-03-27 20:06:00,99.62,99.655,99.61,99.62,226400000.0
2008-03-27 20:07:00,99.62,99.68,99.62,99.68,317600000.0
2008-03-27 20:08:00,99.68,99.69,99.66,99.69,372800000.0
2008-03-27 20:09:00,99.69,99.74,99.69,99.72,474400000.0
2008-03-27 20:10:00,99.72,99.73,99.69,99.72,324000000.0
2008-03-27 20:11:00,99.72,99.72,99.67,99.71,280800000.0
2008-03-27 20:12:00,99.71,99.725,99.705,99.715,288400000.0
2008-03-27 20:13:00,99.715,99.74,99.715,99.73,222500000.0
2008-03-27 20:14:00,99.72,99.735,99.715,99.725,353900000.0
2008-03-27 20:15:00,99.72,99.725,99.7,99.71,367100000.0
2008-03-27 20:16:00,99.71,99.765,99.705,99.75,355200000.0
2008-03-27 20:17:00,99.75,99.75,99.735,99.75,394400000.0
2008-03-27 20:18:00,99.75,99.755,99.7,99.74,255200000.0
2008-03-27 20:19:00,99.74,99.815,99.74,99.785,252600000.0
2008-03-27 20:20:00,99.785,99.805,99.73,99.74,284800000.0
2008-03-27 20:21:00,99.745,99.79,99.745,99.775,209100000.0
2008-03-27 20:22:00,99.775,99.835,99.765,99.835,245600000.0
2008-03-27 20:23:00,99.835,99.84,99.805,99.83,279200000.0
2008-03-27 20:24:00,99.83,99.83,99.82,99.83,375200000.0
2008-03-27 20:25:00,99.83,99.89,99.81,99.89,345600000.0
2008-03-27 20:26:00,99.89,99.89,99.875,99.88,192000000.0
2008-03-27 20:27:00,99.875,99.875,99.805,99.815,231200000.0
2008-03-27 20:28:00,99.815,99.87,99.805,99.845,176000000.0
2008-03-27 20:29:00,99.845,99.865,99.795,99.83,239200000.0
2008-03-27 20:30:00,99.83,99.87,99.825,99.87,205600000.0
2008-03-27 20:31:00,99.865,99.895,99.855,99.89,243200000.0
2008-03-27 20:32:00,99.89,99.89,99.845,99.845,230400000.0
2008-03-27 20:33:00,99.845,99.87,99.84,99.855,325600000.0
2008-03-27 20:34:00,99.855,99.91,99.84,99.91,277600000.0
2008-03-27 20:35:00,99.91,100.0,99.91,99.955,409400000.0
2008-03-27 20:36:00,99.955,100.09,99.95,100.09,349000000.0
2008-03-27 20:37:00,100.09,100.13,100.035,100.05,303300000.0
2008-03-27 20:38:00,100.05,100.085,100.03,100.06,338000000.0
2008-03-27 20:39:00,100.06,100.13,100.06,100.08,318000000.0
2008-03-27 20:40:00,100.08,100.08,100.05,100.05,423400000.0
2008-03-27 20:41:00,100.05,100.125,100.045,100.06,451300000.0
2008-03-27 20:42:00,100.065,100.07,99.98,99.98,336000000.0
2008-03-27 20:43:00,99.98,99.995,99.945,99.99,307200000.0
2008-03-27 20:44:00,99.99,99.99,99.91,99.91,256750000.0
2008-03-27 20:45:00,99.91,99.925,99.83,99.83,188300000.0
2008-03-27 20:46:00,99.83,99.845,99.815,99.825,246000000.0
2008-03-27 20:47:00,99.825,99.885,99.815,99.885,296900000.0
2008-03-27 20:48:00,99.885,99.96,99.885,99.94,266600000.0
2008-03-27 20:49:00,99.93,99.94,99.905,99.92,333000000.0
2008-03-27 20:50:00,99.92,99.99,99.91,99.99,277000000.0
2008-03-27 20:51:00,99.99,100.05,99.98,100.01,369500000.0
2008-03-27 20:52:00,100.015,100.015,99.98,99.98,288300000.0
2008-03-27 20:53:00,99.98,100.0,99.94,99.945,278400000.0
2008-03-27 20:54:00,99.94,99.94,99.88,99.9,322400000.0
2008-03-27 20:55:00,99.905,99.945,99.885,99.935,247200000.0
2008-03-27 20:56:00,99.93,99.93,99.84,99.85,240600000.0
2008-03-27 20:57:00,99.85,99.87,99.825,99.87,311200000.0
2008-03-27 20:58:00,99.87,99.88,99.85,99.87,292000000.0
2008-03-27 20:59:00,99.88,99.88,99.83,99.84,334400000.0
2008-03-27 21:00:00,99.84,99.865,99.82,99.85,354300000.0
2008-03-27 21:01:00,99.85,99.87,99.84,99.87,303200000.0
2008-03-27 21:02:00,99.87,99.885,99.87,99.875,366600000.0
2008-03-27 21:03:00,99.875,99.875,99.84,99.87,283100000.0
2008-03-27 21:04:00,99.87,99.89,99.86,99.86,366900000.0
2008-03-27 21:05:00,99.86,99.87,99.78,99.79,314300000.0
2008-03-27 21:06:00,99.79,99.855,99.78,99.785,209100000.0
2008-03-27 21:07:00,99.785,99.82,99.785,99.81,338700000.0
2008-03-27 21:08:00,99.81,99.87,99.81,99.855,330800000.0
2008-03-27 21:09:00,99.855,99.88,99.85,99.865,324900000.0
2008-03-27 21:10:00,99.865,99.865,99.82,99.85,343100000.0
2008-03-27 21:11:00,99.855,99.875,99.84,99.875,321700000.0
2008-03-27 21:12:00,99.87,99.92,99.86,99.91,271900000.0
2008-03-27 21:13:00,99.91,99.93,99.89,99.9,334700000.0
2008-03-27 21:14:00,99.9,99.93,99.895,99.925,171800000.0
2008-03-27 21:15:00,99.92,99.925,99.9,99.9,326200000.0
2008-03-27 21:16:00,99.9,99.91,99.9,99.905,152400000.0
2008-03-27 21:17:00,99.9,99.91,99.89,99.9,266000000.0
2008-03-27 21:18:00,99.9,99.9,99.875,99.88,305700000.0
2008-03-27 21:19:00,99.88,99.91,99.88,99.91,432300000.0
2008-03-27 21:20:00,99.91,99.93,99.91,99.91,377200000.0
2008-03-27 21:21:00,99.91,99.93,99.88,99.88,383600000.0
2008-03-27 21:22:00,99.88,99.9,99.83,99.89,356900000.0
2008-03-27 21:23:00,99.89,99.89,99.84,99.85,468700000.0
2008-03-27 21:24:00,99.85,99.855,99.84,99.84,140300000.0
2008-03-27 21:25:00,99.845,99.85,99.84,99.85,117500000.0
2008-03-27 21:26:00,99.85,99.86,99.84,99.855,143500000.0
2008-03-27 21:27:00,99.85,99.875,99.85,99.87,144200000.0
2008-03-27 21:28:00,99.87,99.88,99.87,99.87,230000000.0
2008-03-27 21:29:00,99.87,99.87,99.86,99.87,131100000.0
2008-03-27 21:30:00,99.87,99.88,99.86,99.865,209300000.0
2008-03-27 21:31:00,99.865,99.875,99.865,99.87,176700000.0
2008-03-27 21:32:00,99.87,99.88,99.865,99.87,186300000.0
2008-03-27 21:33:00,99.87,99.87,99.835,99.84,131600000.0
2008-03-27 21:34:00,99.84,99.84,99.805,99.82,145400000.0
2008-03-27 21:35:00,99.82,99.84,99.79,99.805,121800000.0
2008-03-27 21:36:00,99.805,99.81,99.8,99.81,137500000.0
2008-03-27 21:37:00,99.815,99.815,99.76,99.775,431800000.0
2008-03-27 21:38:00,99.77,99.77,99.71,99.71,311400000.0
2008-03-27 21:39:00,99.705,99.705,99.625,99.625,775100000.0
2008-03-27 21:40:00,99.615,99.735,99.615,99.735,477300000.0
2008-03-27 21:41:00,99.735,99.78,99.725,99.74,1183700000.0
2008-03-27 21:42:00,99.74,99.76,99.74,99.75,258300000.0
2008-03-27 21:43:00,99.75,99.78,99.73,99.73,315600000.0
2008-03-27 21:44:00,99.73,99.765,99.715,99.715,220500000.0
2008-03-27 21:45:00,99.715,99.725,99.68,99.695,140700000.0
2008-03-27 21:46:00,99.695,99.705,99.665,99.705,148500000.0
2008-03-27 21:47:00,99.705,99.705,99.665,99.665,134600000.0
2008-03-27 21:48:00,99.66,99.685,99.65,99.655,135700000.0
2008-03-27 21:49:00,99.655,99.665,99.63,99.645,123400000.0
2008-03-27 21:50:00,99.645,99.705,99.645,99.685,128600000.0
2008-03-27 21:51:00,99.685,99.69,99.655,99.67,106700000.0
2008-03-27 21:52:00,99.67,99.675,99.625,99.63,126300000.0
2008-03-27 21:53:00,99.63,99.68,99.625,99.67,251400000.0
2008-03-27 21:54:00,99.67,99.73,99.67,99.69,258600000.0
2008-03-27 21:55:00,99.69,99.725,99.685,99.725,209300000.0
2008-03-27 21:56:00,99.725,99.76,99.7,99.75,325300000.0
2008-03-27 21:57:00,99.75,99.75,99.73,99.74,348200000.0
2008-03-27 21:58:00,99.74,99.76,99.74,99.74,316600000.0
2008-03-27 21:59:00,99.74,99.75,99.71,99.72,332800000.0
2008-03-27 22:00:00,99.72,99.76,99.72,99.73,300500000.0
2008-03-27 22:01:00,99.73,99.74,99.73,99.74,344200000.0
2008-03-27 22:02:00,99.74,99.75,99.735,99.745,276600000.0
2008-03-27 22:03:00,99.745,99.765,99.745,99.755,161300000.0
2008-03-27 22:04:00,99.755,99.76,99.755,99.76,334800000.0
2008-03-27 22:05:00,99.76,99.76,99.74,99.75,123900000.0
2008-03-27 22:06:00,99.75,99.79,99.75,99.775,147000000.0
2008-03-27 22:07:00,99.775,99.805,99.775,99.785,214300000.0
2008-03-27 22:08:00,99.785,99.8,99.78,99.795,131400000.0
2008-03-27 22:09:00,99.795,99.8,99.79,99.8,212900000.0
2008-03-27 22:10:00,99.8,99.815,99.795,99.8,156900000.0
2008-03-27 22:11:00,99.8,99.805,99.77,99.77,219900000.0
2008-03-27 22:12:00,99.77,99.78,99.75,99.755,317200000.0
2008-03-27 22:13:00,99.76,99.765,99.755,99.765,229500000.0
2008-03-27 22:14:00,99.765,99.77,99.765,99.765,130200000.0
2008-03-27 22:15:00,99.765,99.775,99.765,99.775,105000000.0
2008-03-27 22:16:00,99.78,99.8,99.78,99.78,330300000.0
2008-03-27 22:17:00,99.78,99.83,99.78,99.83,600300000.0
2008-03-27 22:18:00,99.83,99.83,99.815,99.815,219100000.0
2008-03-27 22:19:00,99.815,99.83,99.815,99.83,361600000.0
2008-03-27 22:20:00,99.83,99.83,99.78,99.805,320400000.0
2008-03-27 22:21:00,99.805,99.805,99.75,99.755,264400000.0
2008-03-27 22:22:00,99.755,99.76,99.75,99.755,123400000.0
2008-03-27 22:23:00,99.755,99.76,99.745,99.755,210600000.0
2008-03-27 22:24:00,99.755,99.765,99.755,99.76,271100000.0
2008-03-27 22:25:00,99.76,99.78,99.75,99.775,173700000.0
2008-03-27 22:26:00,99.77,99.79,99.74,99.78,218900000.0
2008-03-27 22:27:00,99.78,99.78,99.755,99.76,291400000.0
2008-03-27 22:28:00,99.76,99.76,99.75,99.76,285000000.0
2008-03-27 22:29:00,99.76,99.77,99.76,99.76,1424400000.0
2008-03-27 22:30:00,99.76,99.77,99.75,99.75,351000000.0
2008-03-27 22:31:00,99.75,99.75,99.73,99.735,242400000.0
2008-03-27 22:32:00,99.735,99.74,99.73,99.735,147300000.0
2008-03-27 22:33:00,99.735,99.75,99.73,99.74,274700000.0
2008-03-27 22:34:00,99.74,99.75,99.73,99.745,327600000.0
2008-03-27 22:35:00,99.745,99.75,99.73,99.735,237000000.0
2008-03-27 22:36:00,99.735,99.735,99.735,99.735,109000000.0
2008-03-27 22:37:00,99.735,99.74,99.73,99.73,164100000.0
2008-03-27 22:38:00,99.73,99.73,99.7,99.7,355700000.0
2008-03-27 22:39:00,99.7,99.7,99.7,99.7,436000000.0
2008-03-27 22:40:00,99.7,99.7,99.67,99.67,329000000.0
2008-03-27 22:41:00,99.67,99.685,99.645,99.675,149000000.0
2008-03-27 22:42:00,99.675,99.71,99.675,99.705,175900000.0
2008-03-27 22:43:00,99.705,99.71,99.705,99.705,107000000.0
2008-03-27 22:44:00,99.705,99.725,99.705,99.72,365600000.0
2008-03-27 22:45:00,99.72,99.73,99.7,99.73,372500000.0
2008-03-27 22:46:00,99.73,99.745,99.72,99.73,276900000.0
2008-03-27 22:47:00,99.73,99.73,99.73,99.73,344000000.0
2008-03-27 22:48:00,99.73,99.73,99.7,99.71,346200000.0
2008-03-27 22:49:00,99.71,99.71,99.665,99.67,458500000.0
2008-03-27 22:50:00,99.67,99.685,99.67,99.67,344100000.0
2008-03-27 22:51:00,99.67,99.68,99.67,99.67,385100000.0
2008-03-27 22:52:00,99.67,99.68,99.66,99.66,360700000.0
2008-03-27 22:53:00,99.66,99.66,99.64,99.64,346800000.0
2008-03-27 22:54:00,99.64,99.64,99.625,99.625,357000000.0
2008-03-27 22:55:00,99.625,99.64,99.59,99.615,265500000.0
2008-03-27 22:56:00,99.615,99.62,99.615,99.62,108000000.0
2008-03-27 22:57:00,99.62,99.62,99.615,99.62,174000000.0
2008-03-27 22:58:00,99.62,99.62,99.57,99.58,253799999.0
2008-03-27 22:59:00,99.59,99.63,99.59,99.63,1285600000.0
2008-03-27 23:00:00,99.61,99.61,99.53,99.59,1420000000.0
2008-03-27 23:01:00,99.59,99.61,99.58,99.6,1828000000.0
2008-03-27 23:02:00,99.6,99.6,99.57,99.6,1804000000.0
2008-03-27 23:03:00,99.6,99.6,99.58,99.59,1904000000.0
2008-03-27 23:04:00,99.59,99.61,99.59,99.61,801600000.0
2008-03-27 23:05:00,99.61,99.62,99.55,99.57,1576000000.0
2008-03-27 23:06:00,99.57,99.59,99.56,99.58,1153600000.0
2008-03-27 23:07:00,99.58,99.59,99.57,99.57,1198400000.0
2008-03-27 23:08:00,99.57,99.6,99.57,99.6,1598400000.0
2008-03-27 23:09:00,99.6,99.61,99.59,99.61,1302400000.0
2008-03-27 23:10:00,99.61,99.62,99.61,99.61,1080800000.0
2008-03-27 23:11:00,99.61,99.61,99.61,99.61,345600000.0
2008-03-27 23:12:00,99.61,99.61,99.6,99.6,1198400000.0
2008-03-27 23:13:00,99.6,99.61,99.6,99.6,1313600000.0
2008-03-27 23:14:00,99.6,99.61,99.6,99.61,1191200000.0
2008-03-27 23:15:00,99.61,99.62,99.6,99.62,1241600000.0
2008-03-27 23:16:00,99.62,99.62,99.62,99.62,1204000000.0
2008-03-27 23:18:00,99.62,99.64,99.6,99.61,1670800000.0
2008-03-27 23:19:00,99.61,99.61,99.6,99.61,1186800000.0
2008-03-27 23:20:00,99.61,99.61,99.58,99.59,1455600001.0
2008-03-27 23:21:00,99.59,99.64,99.58,99.64,1182600000.0
2008-03-27 23:22:00,99.64,99.64,99.61,99.63,1339800000.0
2008-03-27 23:23:00,99.63,99.63,99.63,99.63,1241600000.0
2008-03-27 23:24:00,99.63,99.63,99.63,99.63,1209600000.0
2008-03-27 23:25:00,99.63,99.63,99.63,99.63,1215200000.0
2008-03-27 23:26:00,99.63,99.65,99.63,99.65,1340000000.0
2008-03-27 23:27:00,99.65,99.65,99.63,99.64,1324000000.0
2008-03-27 23:28:00,99.64,99.65,99.63,99.64,1326400012.0
2008-03-27 23:29:00,99.64,99.67,99.64,99.67,1329000001.0
2008-03-27 23:30:00,99.67,99.67,99.64,99.66,852800000.0
2008-03-27 23:31:00,99.66,99.675,99.66,99.67,1366400000.0
2008-03-27 23:32:00,99.68,99.68,99.67,99.68,1386400000.0
2008-03-27 23:33:00,99.68,99.7,99.67,99.7,1256200000.0
2008-03-27 23:34:00,99.7,99.725,99.64,99.715,1108400001.0
2008-03-27 23:35:00,99.715,99.72,99.71,99.72,1368000000.0
2008-03-27 23:36:00,99.72,99.72,99.71,99.71,1264000000.0
2008-03-27 23:37:00,99.71,99.72,99.71,99.72,884800000.0
2008-03-27 23:38:00,99.72,99.72,99.71,99.71,174400000.0
2008-03-27 23:39:00,99.71,99.73,99.71,99.73,200800000.0
2008-03-27 23:40:00,99.73,99.73,99.72,99.73,568000000.0
2008-03-27 23:41:00,99.73,99.73,99.72,99.73,645600000.0
2008-03-27 23:42:00,99.73,99.73,99.73,99.73,844800000.0
2008-03-27 23:43:00,99.73,99.73,99.73,99.73,384000000.0
2008-03-27 23:44:00,99.73,99.73,99.73,99.73,350400000.0
2008-03-27 23:45:00,99.73,99.73,99.73,99.73,401600000.0
2008-03-27 23:46:00,99.73,99.73,99.63,99.68,703600000.0
2008-03-27 23:47:00,99.68,99.68,99.6,99.65,1582600000.0
2008-03-27 23:48:00,99.66,99.68,99.65,99.66,2076800000.0
2008-03-27 23:49:00,99.66,99.665,99.66,99.66,276000000.0
2008-03-27 23:50:00,99.66,99.68,99.66,99.67,510400000.0
2008-03-27 23:51:00,99.67,99.68,99.67,99.67,482400000.0
2008-03-27 23:52:00,99.67,99.67,99.67,99.67,532800000.0
2008-03-27 23:53:00,99.67,99.68,99.67,99.67,1318400000.0
2008-03-27 23:54:00,99.67,99.67,99.67,99.67,1408000000.0
2008-03-27 23:55:00,99.67,99.67,99.64,99.65,1251000000.0
2008-03-27 23:56:00,99.65,99.665,99.65,99.65,1414400000.0
2008-03-27 23:57:00,99.46,99.51,99.45,99.51,1441600000.0
2008-03-27 23:58:00,99.65,99.67,99.65,99.67,1441600000.0
2008-03-27 23:59:00,99.67,99.67,99.64,99.64,1251200000.0
2008-03-28 00:00:00,99.51,99.52,99.51,99.51,1874900000.0
2008-03-28 00:01:00,99.52,99.52,99.51,99.51,1874900000.0
2008-03-28 00:02:00,99.66,99.66,99.64,99.65,1874900000.0
2008-03-28 00:03:00,99.65,99.655,99.65,99.655,1089600000.0
2008-03-28 00:04:00,99.655,99.655,99.6,99.63,1312500000.0
2008-03-28 00:05:00,99.63,99.645,99.63,99.64,464100000.0
2008-03-28 00:06:00,99.64,99.64,99.63,99.63,258900000.0
2008-03-28 00:07:00,99.63,99.64,99.63,99.63,806700000.0
2008-03-28 00:08:00,99.63,99.64,99.63,99.64,1216400000.0
2008-03-28 00:09:00,99.64,99.64,99.63,99.64,1401600000.0
2008-03-28 00:10:00,99.64,99.65,99.635,99.635,898000000.0
2008-03-28 00:11:00,99.635,99.64,99.635,99.64,552400000.0
2008-03-28 00:12:00,99.64,99.65,99.64,99.65,1416500000.0
2008-03-28 00:13:00,99.65,99.65,99.65,99.65,1626000000.0
2008-03-28 00:14:00,99.65,99.65,99.64,99.64,1284700000.0
2008-03-28 00:15:00,99.64,99.65,99.64,99.64,1449800000.0
2008-03-28 00:16:00,99.64,99.64,99.64,99.64,1484800000.0
2008-03-28 00:17:00,99.64,99.65,99.64,99.65,1367600000.0
2008-03-28 00:18:00,99.65,99.65,99.65,99.65,483000000.0
2008-03-28 00:19:00,99.65,99.65,99.65,99.65,739600000.0
2008-03-28 00:20:00,99.65,99.67,99.65,99.67,1130800000.0
2008-03-28 00:21:00,99.67,99.67,99.67,99.67,1364300000.0
2008-03-28 00:22:00,99.67,99.67,99.67,99.67,1387800000.0
2008-03-28 00:23:00,99.67,99.67,99.67,99.67,1439100000.0
2008-03-28 00:24:00,99.67,99.67,99.67,99.67,1489200000.0
2008-03-28 00:25:00,99.67,99.675,99.67,99.675,1255200000.0
2008-03-28 00:26:00,99.675,99.675,99.675,99.675,175200000.0
2008-03-28 00:27:00,99.675,99.675,99.675,99.675,174400000.0
2008-03-28 00:28:00,99.675,99.675,99.67,99.67,1331200000.0
2008-03-28 00:29:00,99.67,99.67,99.67,99.67,1065200000.0
2008-03-28 00:30:00,99.67,99.67,99.67,99.67,748700000.0
2008-03-28 00:31:00,99.67,99.72,99.67,99.715,299700000.0
2008-03-28 00:32:00,99.715,99.715,99.71,99.71,1272800000.0
2008-03-28 00:33:00,99.71,99.71,99.675,99.675,1270000000.0
2008-03-28 00:34:00,99.675,99.685,99.66,99.66,1730899999.0
2008-03-28 00:35:00,99.66,99.66,99.66,99.66,1619400000.0
2008-03-28 00:36:00,99.66,99.66,99.63,99.64,1249100000.0
2008-03-28 00:37:00,99.64,99.64,99.64,99.64,1352000000.0
2008-03-28 00:38:00,99.64,99.64,99.61,99.61,866500005.0
2008-03-28 00:39:00,99.61,99.62,99.61,99.62,1091200000.0
2008-03-28 00:40:00,99.62,99.63,99.6,99.61,1487800000.0
2008-03-28 00:41:00,99.61,99.62,99.6,99.61,1493100000.0
2008-03-28 00:42:00,99.61,99.61,99.61,99.61,1888800000.0
2008-03-28 00:43:00,99.61,99.64,99.61,99.64,1421000000.0
2008-03-28 00:44:00,99.64,99.64,99.64,99.64,1313300000.0
2008-03-28 00:45:00,99.64,99.64,99.64,99.64,914700000.0
2008-03-28 00:46:00,99.64,99.64,99.64,99.64,552800000.0
2008-03-28 00:47:00,99.64,99.65,99.64,99.65,981200000.0
2008-03-28 00:48:00,99.65,99.65,99.65,99.65,436000000.0
2008-03-28 00:49:00,99.65,99.65,99.64,99.64,485200000.0
2008-03-28 00:50:00,99.64,99.64,99.61,99.61,1230800001.0
2008-03-28 00:51:00,99.61,99.63,99.61,99.62,1233600000.0
2008-03-28 00:52:00,99.62,99.62,99.61,99.615,1267200000.0
2008-03-28 00:53:00,99.615,99.62,99.53,99.55,1098800000.0
2008-03-28 00:54:00,99.55,99.55,99.55,99.55,1302400000.0
2008-03-28 00:55:00,99.55,99.55,99.5,99.52,1077800000.0
2008-03-28 00:56:00,99.52,99.52,99.465,99.47,1648200000.0
2008-03-28 00:57:00,99.47,99.51,99.45,99.51,1116600000.0
2008-03-28 00:58:00,99.51,99.51,99.5,99.505,1066000000.0
2008-03-28 00:59:00,99.505,99.52,99.5,99.52,722800000.0
2008-03-28 01:00:00,99.52,99.52,99.505,99.51,1222400000.0
2008-03-28 01:01:00,99.51,99.52,99.49,99.49,1201000000.0
2008-03-28 01:02:00,99.49,99.5,99.46,99.5,1037200000.0
2008-03-28 01:03:00,99.5,99.51,99.5,99.505,343800000.0
2008-03-28 01:04:00,99.505,99.53,99.505,99.53,1127900000.0
2008-03-28 01:05:00,99.53,99.575,99.53,99.575,1214200000.0
2008-03-28 01:06:00,99.59,99.59,99.57,99.57,1107200000.0
2008-03-28 01:07:00,99.57,99.57,99.54,99.55,1463100000.0
2008-03-28 01:08:00,99.55,99.56,99.54,99.55,1585100000.0
2008-03-28 01:09:00,99.55,99.56,99.55,99.56,1877200000.0
2008-03-28 01:10:00,99.56,99.56,99.54,99.54,1498400000.0
2008-03-28 01:11:00,99.54,99.54,99.54,99.54,1783200000.0
2008-03-28 01:12:00,99.54,99.54,99.48,99.49,1821699999.0
2008-03-28 01:13:00,99.48,99.51,99.48,99.51,1312100000.0
2008-03-28 01:14:00,99.51,99.52,99.5,99.5,1403700000.0
2008-03-28 01:15:00,99.5,99.53,99.5,99.52,2048800000.0
2008-03-28 01:16:00,99.52,99.52,99.52,99.52,2070000000.0
2008-03-28 01:17:00,99.52,99.54,99.52,99.53,2132800000.0
2008-03-28 01:18:00,99.52,99.57,99.52,99.56,1536700005.0
2008-03-28 01:19:00,99.56,99.56,99.55,99.55,1836700000.0
2008-03-28 01:20:00,99.55,99.58,99.55,99.57,1700100000.0
2008-03-28 01:21:00,99.57,99.58,99.55,99.55,1467400000.0
2008-03-28 01:22:00,99.555,99.57,99.55,99.55,2069700038.0
2008-03-28 01:23:00,99.49,99.5,99.49,99.49,1482400000.0
2008-03-28 01:24:00,99.5,99.5,99.5,99.5,1482400000.0
2008-03-28 01:25:00,99.525,99.56,99.52,99.55,1482400000.0
2008-03-28 01:26:00,99.55,99.55,99.525,99.525,1707000000.0
2008-03-28 01:27:00,99.525,99.54,99.47,99.47,1029200000.0
2008-03-28 01:28:00,99.47,99.48,99.46,99.47,1528900000.0
2008-03-28 01:29:00,99.47,99.47,99.41,99.43,1370000010.0
2008-03-28 01:30:00,99.43,99.48,99.4,99.46,873399992.0
2008-03-28 01:31:00,99.5,99.5,99.48,99.48,1818099994.0
2008-03-28 01:32:00,99.5,99.53,99.45,99.53,1818099994.0
2008-03-28 01:33:00,99.53,99.55,99.53,99.55,1680200001.0
2008-03-28 01:34:00,99.55,99.555,99.54,99.55,1370500000.0
2008-03-28 01:35:00,99.55,99.55,99.54,99.54,1942000000.0
2008-03-28 01:36:00,99.54,99.54,99.54,99.54,1850000000.0
2008-03-28 01:37:00,99.54,99.54,99.53,99.54,1734400000.0
2008-03-28 01:38:00,99.54,99.54,99.53,99.53,1823600000.0
2008-03-28 01:39:00,99.53,99.54,99.53,99.53,1908000000.0
2008-03-28 01:40:00,99.53,99.55,99.53,99.55,1201300000.0
2008-03-28 01:41:00,99.55,99.55,99.55,99.55,147800000.0
2008-03-28 01:42:00,99.55,99.55,99.55,99.55,121900000.0
2008-03-28 01:43:00,99.55,99.55,99.51,99.53,1476300021.0
2008-03-28 01:44:00,99.53,99.53,99.5,99.5,1618600000.0
2008-03-28 01:45:00,99.5,99.5,99.48,99.49,1708000000.0
2008-03-28 01:46:00,99.49,99.5,99.49,99.49,2039800000.0
2008-03-28 01:47:00,99.49,99.49,99.46,99.46,1922800006.0
2008-03-28 01:48:00,99.46,99.47,99.46,99.47,1685399999.0
2008-03-28 01:49:00,99.47,99.48,99.47,99.47,1882400000.0
2008-03-28 01:50:00,99.42,99.43,99.36,99.36,627300005.0
2008-03-28 01:51:00,99.37,99.39,99.35,99.36,627300005.0
2008-03-28 01:52:00,99.35,99.36,99.32,99.34,627300005.0
2008-03-28 01:53:00,99.52,99.54,99.52,99.53,627300005.0
2008-03-28 01:54:00,99.29,99.35,99.29,99.35,2055199999.0
2008-03-28 01:55:00,99.52,99.53,99.52,99.52,2055199999.0
2008-03-28 01:56:00,99.52,99.52,99.48,99.51,1796100022.0
2008-03-28 01:57:00,99.37,99.41,99.37,99.4,1760000000.0
2008-03-28 01:58:00,99.39,99.41,99.39,99.41,1760000000.0
2008-03-28 01:59:00,99.53,99.54,99.53,99.53,1760000000.0
2008-03-28 02:00:00,99.53,99.555,99.52,99.55,2006200025.0
2008-03-28 02:01:00,99.55,99.56,99.55,99.56,1750100000.0
2008-03-28 02:02:00,99.56,99.56,99.55,99.55,1785200000.0
2008-03-28 02:03:00,99.55,99.55,99.54,99.54,1797200000.0
2008-03-28 02:04:00,99.54,99.54,99.52,99.52,1965300000.0
2008-03-28 02:05:00,99.52,99.53,99.51,99.52,1482200000.0
2008-03-28 02:06:00,99.52,99.52,99.5,99.5,1727200000.0
2008-03-28 02:07:00,99.5,99.51,99.5,99.5,1689200000.0
2008-03-28 02:08:00,99.5,99.51,99.47,99.47,1693500000.0
2008-03-28 02:09:00,99.47,99.49,99.47,99.48,1538300000.0
2008-03-28 02:10:00,99.48,99.49,99.48,99.49,1484800000.0
2008-03-28 02:11:00,99.49,99.52,99.49,99.52,1981400000.0
2008-03-28 02:12:00,99.52,99.55,99.52,99.53,1602800000.0
2008-03-28 02:13:00,99.53,99.53,99.495,99.5,1415400000.0
2008-03-28 02:14:00,99.5,99.51,99.5,99.51,1487800000.0
2008-03-28 02:15:00,99.51,99.52,99.5,99.51,1117200001.0
2008-03-28 02:16:00,99.51,99.52,99.51,99.51,929200000.0
2008-03-28 02:17:00,99.51,99.52,99.51,99.51,1356800000.0
2008-03-28 02:18:00,99.51,99.53,99.51,99.52,1694400001.0
2008-03-28 02:19:00,99.515,99.52,99.51,99.52,1827599978.0
2008-03-28 02:20:00,99.47,99.48,99.47,99.47,1365900006.0
2008-03-28 02:21:00,99.51,99.51,99.48,99.48,1365900006.0
2008-03-28 02:22:00,99.46,99.47,99.45,99.46,1757800001.0
2008-03-28 02:23:00,99.45,99.46,99.45,99.45,1757800001.0
2008-03-28 02:24:00,99.46,99.47,99.45,99.47,1757800001.0
2008-03-28 02:25:00,99.46,99.47,99.45,99.46,1757800001.0
2008-03-28 02:26:00,99.45,99.45,99.43,99.44,1757800001.0
2008-03-28 02:27:00,99.5,99.5,99.48,99.49,1757800001.0
2008-03-28 02:28:00,99.49,99.49,99.475,99.48,2112799998.0
2008-03-28 02:29:00,99.48,99.48,99.46,99.47,1454700002.0
2008-03-28 02:30:00,99.47,99.52,99.47,99.51,1817099999.0
2008-03-28 02:31:00,99.51,99.51,99.48,99.48,1656800000.0
2008-03-28 02:32:00,99.48,99.485,99.47,99.485,1930999989.0
2008-03-28 02:33:00,99.48,99.495,99.47,99.48,2064999995.0
2008-03-28 02:34:00,99.39,99.41,99.39,99.39,1922099999.0
2008-03-28 02:35:00,99.38,99.41,99.38,99.41,1922099999.0
2008-03-28 02:36:00,99.44,99.44,99.42,99.42,1922099999.0
2008-03-28 02:37:00,99.42,99.42,99.405,99.41,1926400000.0
2008-03-28 02:38:00,99.41,99.42,99.41,99.42,1549799999.0
2008-03-28 02:39:00,99.42,99.43,99.42,99.43,1868000000.0
2008-03-28 02:40:00,99.39,99.4,99.39,99.4,2042000000.0
2008-03-28 02:41:00,99.39,99.4,99.36,99.36,2042000000.0
2008-03-28 02:42:00,99.44,99.44,99.41,99.41,2042000000.0
2008-03-28 02:43:00,99.41,99.425,99.41,99.42,1551200002.0
2008-03-28 02:44:00,99.34,99.34,99.32,99.33,1389000003.0
2008-03-28 02:45:00,99.43,99.43,99.42,99.43,1389000003.0
2008-03-28 02:46:00,99.35,99.38,99.35,99.38,1393200000.0
2008-03-28 02:47:00,99.39,99.39,99.37,99.38,1393200000.0
2008-03-28 02:48:00,99.37,99.38,99.37,99.38,1393200000.0
2008-03-28 02:49:00,99.42,99.43,99.41,99.43,1393200000.0
2008-03-28 02:50:00,99.43,99.43,99.37,99.37,1561600000.0
2008-03-28 02:51:00,99.45,99.46,99.44,99.45,1474799998.0
2008-03-28 02:52:00,99.36,99.36,99.32,99.34,1474799998.0
2008-03-28 02:53:00,99.34,99.35,99.3,99.3,1307800000.0
2008-03-28 02:54:00,99.3,99.355,99.3,99.355,1614699996.0
2008-03-28 02:55:00,99.355,99.385,99.35,99.36,1629600007.0
2008-03-28 02:56:00,99.36,99.38,99.35,99.36,1403600000.0
2008-03-28 02:57:00,99.365,99.41,99.365,99.4,964300000.0
2008-03-28 02:58:00,99.4,99.41,99.39,99.4,2109800000.0
2008-03-28 02:59:00,99.4,99.45,99.4,99.43,1248900000.0
2008-03-28 03:00:00,99.43,99.44,99.43,99.43,1460300000.0
2008-03-28 03:01:00,99.43,99.43,99.42,99.42,1395600000.0
2008-03-28 03:02:00,99.42,99.43,99.42,99.43,1904400000.0
2008-03-28 03:03:00,99.43,99.43,99.42,99.42,1731600000.0
2008-03-28 03:04:00,99.42,99.46,99.42,99.46,1793200000.0
2008-03-28 03:05:00,99.46,99.46,99.43,99.44,1432400000.0
2008-03-28 03:06:00,99.44,99.44,99.43,99.44,2130399999.0
2008-03-28 03:07:00,99.44,99.44,99.41,99.42,1946800014.0
2008-03-28 03:08:00,99.47,99.47,99.46,99.46,1649400000.0
2008-03-28 03:09:00,99.42,99.45,99.41,99.45,1649400000.0
2008-03-28 03:10:00,99.45,99.465,99.44,99.45,1694399999.0
2008-03-28 03:11:00,99.45,99.46,99.45,99.45,1356400000.0
2008-03-28 03:12:00,99.45,99.46,99.45,99.46,880000000.0
2008-03-28 03:13:00,99.46,99.46,99.45,99.46,1573900020.0
2008-03-28 03:14:00,99.52,99.52,99.52,99.52,1573900020.0
2008-03-28 03:15:00,99.52,99.52,99.5,99.51,1373899998.0
2008-03-28 03:16:00,99.51,99.51,99.47,99.47,1861699979.0
2008-03-28 03:17:00,99.47,99.48,99.46,99.46,1931199995.0
2008-03-28 03:19:00,99.47,99.48,99.46,99.47,1204100000.0
2008-03-28 03:20:00,99.48,99.56,99.48,99.54,1204100000.0
2008-03-28 03:21:00,99.47,99.48,99.45,99.46,1204100000.0
2008-03-28 03:22:00,99.56,99.57,99.54,99.55,1676399999.0
2008-03-28 03:23:00,99.45,99.46,99.45,99.45,1676399999.0
2008-03-28 03:24:00,99.52,99.53,99.51,99.51,778400000.0
2008-03-28 03:25:00,99.5,99.52,99.5,99.51,778400000.0
2008-03-28 03:26:00,99.52,99.52,99.51,99.51,778400000.0
2008-03-28 03:27:00,99.52,99.53,99.51,99.53,778400000.0
2008-03-28 03:28:00,99.43,99.43,99.42,99.42,778400000.0
2008-03-28 03:29:00,99.49,99.5,99.47,99.48,1671599999.0
2008-03-28 03:30:00,99.47,99.49,99.47,99.48,1671599999.0
2008-03-28 03:31:00,99.47,99.47,99.46,99.46,1671599999.0
2008-03-28 03:32:00,99.44,99.44,99.4,99.4,1671599999.0
2008-03-28 03:33:00,99.4,99.42,99.4,99.4,2028500017.0
2008-03-28 03:34:00,99.4,99.41,99.39,99.39,1934300000.0
2008-03-28 03:36:00,99.49,99.49,99.47,99.47,1545600000.0
2008-03-28 03:37:00,99.46,99.47,99.45,99.46,1545600000.0
2008-03-28 03:38:00,99.47,99.47,99.45,99.45,1545600000.0
2008-03-28 03:39:00,99.42,99.42,99.4,99.4,1545600000.0
2008-03-28 03:40:00,99.47,99.47,99.46,99.46,1281799999.0
2008-03-28 03:41:00,99.39,99.4,99.36,99.36,1281799999.0
2008-03-28 03:42:00,99.43,99.45,99.43,99.44,1919900000.0
2008-03-28 03:43:00,99.36,99.36,99.35,99.35,1919900000.0
2008-03-28 03:44:00,99.35,99.35,99.32,99.33,1938099990.0
2008-03-28 03:46:00,99.44,99.44,99.43,99.44,1547600000.0
2008-03-28 03:47:00,99.38,99.39,99.37,99.38,1547600000.0
2008-03-28 03:48:00,99.38,99.38,99.37,99.38,1233200000.0
2008-03-28 03:49:00,99.47,99.48,99.46,99.46,1629500002.0
2008-03-28 03:50:00,99.45,99.45,99.45,99.45,1629500002.0
2008-03-28 03:51:00,99.44,99.46,99.44,99.45,1629500002.0
2008-03-28 03:52:00,99.45,99.46,99.44,99.45,2043899996.0
2008-03-28 03:53:00,99.5,99.56,99.49,99.54,1635500001.0
2008-03-28 03:54:00,99.53,99.53,99.5,99.53,1635500001.0
2008-03-28 03:55:00,99.44,99.45,99.44,99.45,1635500001.0
2008-03-28 03:56:00,99.63,99.63,99.55,99.58,1311499999.0
2008-03-28 03:57:00,99.45,99.5,99.43,99.43,1311499999.0
2008-03-28 03:58:00,99.44,99.49,99.44,99.49,1189500000.0
2008-03-28 03:59:00,99.49,99.5,99.44,99.46,1344900000.0
2008-03-28 04:00:00,99.46,99.49,99.425,99.48,1112700000.0
2008-03-28 04:01:00,99.48,99.48,99.48,99.48,1866800000.0
2008-03-28 04:02:00,99.48,99.48,99.435,99.44,1551400000.0
2008-03-28 04:03:00,99.44,99.45,99.44,99.45,869400000.0
2008-03-28 04:04:00,99.45,99.47,99.45,99.47,1397300000.0
2008-03-28 04:05:00,99.47,99.47,99.46,99.46,1342700000.0
2008-03-28 04:06:00,99.46,99.46,99.46,99.46,1810100000.0
2008-03-28 04:07:00,99.46,99.46,99.46,99.46,590800000.0
2008-03-28 04:08:00,99.46,99.46,99.46,99.46,1331900000.0
2008-03-28 04:09:00,99.46,99.47,99.45,99.45,1363900000.0
2008-03-28 04:10:00,99.45,99.45,99.45,99.45,1496100000.0
2008-03-28 04:11:00,99.45,99.46,99.44,99.44,983000000.0
2008-03-28 04:12:00,99.44,99.46,99.44,99.45,1578100000.0
2008-03-28 04:13:00,99.45,99.46,99.45,99.45,1499100000.0
2008-03-28 04:14:00,99.45,99.48,99.41,99.47,1381300000.0
2008-03-28 04:15:00,99.47,99.47,99.45,99.46,1625600000.0
2008-03-28 04:16:00,99.46,99.47,99.46,99.47,1300600000.0
2008-03-28 04:17:00,99.47,99.47,99.46,99.46,1646700000.0
2008-03-28 04:18:00,99.46,99.46,99.46,99.46,1684400000.0
2008-03-28 04:19:00,99.46,99.48,99.46,99.46,1484800000.0
2008-03-28 04:20:00,99.47,99.56,99.47,99.54,1282000000.0
2008-03-28 04:21:00,99.54,99.6,99.54,99.57,1259400000.0
2008-03-28 04:22:00,99.57,99.57,99.54,99.54,1528300000.0
2008-03-28 04:23:00,99.54,99.55,99.52,99.53,916600000.0
2008-03-28 04:24:00,99.53,99.53,99.5,99.51,1064800000.0
2008-03-28 04:25:00,99.51,99.52,99.5,99.51,1293300000.0
2008-03-28 04:26:00,99.51,99.51,99.51,99.51,1711600000.0
2008-03-28 04:27:00,99.51,99.53,99.51,99.53,736700000.0
2008-03-28 04:28:00,99.53,99.53,99.5,99.5,1414700000.0
2008-03-28 04:29:00,99.5,99.5,99.47,99.48,1605500000.0
2008-03-28 04:30:00,99.48,99.49,99.47,99.48,1407100000.0
2008-03-28 04:31:00,99.48,99.48,99.46,99.46,1715800000.0
2008-03-28 04:32:00,99.46,99.47,99.46,99.47,2010700000.0
2008-03-28 04:33:00,99.47,99.48,99.47,99.47,2086100000.0
2008-03-28 04:34:00,99.47,99.47,99.47,99.47,1877000000.0
2008-03-28 04:35:00,99.47,99.48,99.47,99.48,2058400000.0
2008-03-28 04:36:00,99.48,99.49,99.47,99.47,1482900000.0
2008-03-28 04:37:00,99.47,99.47,99.45,99.46,1582800000.0
2008-03-28 04:38:00,99.46,99.47,99.45,99.46,1536700000.0
2008-03-28 04:39:00,99.46,99.47,99.43,99.46,1301300000.0
2008-03-28 04:40:00,99.46,99.46,99.46,99.46,1963400000.0
2008-03-28 04:41:00,99.46,99.46,99.44,99.44,1665000000.0
2008-03-28 04:42:00,99.44,99.45,99.43,99.43,323000000.0
2008-03-28 04:43:00,99.43,99.45,99.43,99.45,1500799998.0
2008-03-28 04:44:00,99.45,99.46,99.44,99.45,1478400000.0
2008-03-28 04:45:00,99.45,99.45,99.45,99.45,1679600000.0
2008-03-28 04:46:00,99.81,99.81,99.8,99.8,1728400000.0
2008-03-28 04:47:00,99.81,99.81,99.79,99.79,1728400000.0
2008-03-28 04:48:00,99.78,99.81,99.78,99.81,1728400000.0
2008-03-28 04:49:00,99.8,99.8,99.79,99.79,1728400000.0
2008-03-28 04:50:00,99.46,99.46,99.45,99.45,1728400000.0
2008-03-28 04:51:00,99.45,99.46,99.45,99.46,1631000000.0
2008-03-28 04:52:00,99.46,99.49,99.46,99.49,1769199992.0
2008-03-28 04:53:00,99.49,99.57,99.49,99.54,1274499999.0
2008-03-28 04:54:00,99.54,99.55,99.5,99.53,1702899998.0
2008-03-28 04:55:00,99.53,99.62,99.53,99.61,1826800001.0
2008-03-28 04:56:00,99.62,99.63,99.55,99.58,983000000.0
2008-03-28 04:57:00,99.58,99.64,99.57,99.59,1048000000.0
2008-03-28 04:58:00,99.59,99.6,99.57,99.58,1446000000.0
2008-03-28 04:59:00,99.57,99.58,99.54,99.54,1517500000.0
2008-03-28 05:00:00,99.53,99.54,99.52,99.52,1234300000.0
2008-03-28 05:01:00,99.52,99.53,99.52,99.53,1107800000.0
2008-03-28 05:02:00,99.53,99.54,99.53,99.53,1659200000.0
2008-03-28 05:03:00,99.53,99.53,99.52,99.52,1054400000.0
2008-03-28 05:04:00,99.52,99.57,99.52,99.55,889300000.0
2008-03-28 05:05:00,99.55,99.55,99.54,99.54,1114600000.0
2008-03-28 05:06:00,99.54,99.55,99.53,99.54,1200200000.0
2008-03-28 05:07:00,99.54,99.57,99.54,99.56,1413400000.0
2008-03-28 05:08:00,99.565,99.57,99.56,99.56,1932400000.0
2008-03-28 05:09:00,99.56,99.59,99.56,99.56,1768199998.0
2008-03-28 05:10:00,99.56,99.57,99.55,99.57,1292500000.0
2008-03-28 05:11:00,99.57,99.57,99.56,99.56,833400000.0
2008-03-28 05:12:00,99.56,99.56,99.56,99.56,1024000000.0
2008-03-28 05:13:00,99.56,99.56,99.56,99.56,438800000.0
2008-03-28 05:14:00,99.56,99.57,99.56,99.56,441900000.0
2008-03-28 05:15:00,99.56,99.58,99.56,99.56,1948299971.0
2008-03-28 05:16:00,99.56,99.56,99.56,99.56,2017700000.0
2008-03-28 05:17:00,99.56,99.57,99.56,99.57,2132500000.0
2008-03-28 05:18:00,99.57,99.6,99.57,99.6,1298800000.0
2008-03-28 05:19:00,99.6,99.64,99.59,99.64,926700000.0
2008-03-28 05:20:00,99.64,99.65,99.62,99.65,1166800000.0
2008-03-28 05:21:00,99.64,99.65,99.63,99.64,1884700000.0
2008-03-28 05:22:00,99.73,99.76,99.72,99.73,2146899954.0
2008-03-28 05:23:00,99.63,99.64,99.62,99.63,2146899954.0
2008-03-28 05:24:00,99.63,99.635,99.62,99.62,1693500000.0
2008-03-28 05:25:00,99.62,99.62,99.61,99.61,934900000.0
2008-03-28 05:26:00,99.61,99.63,99.61,99.63,787800000.0
2008-03-28 05:27:00,99.63,99.63,99.62,99.62,1021300000.0
2008-03-28 05:28:00,99.62,99.63,99.61,99.62,1438500000.0
2008-03-28 05:29:00,99.62,99.63,99.62,99.63,1585800000.0
2008-03-28 05:30:00,99.63,99.66,99.63,99.66,1430500000.0
2008-03-28 05:31:00,99.66,99.7,99.65,99.7,1502500000.0
2008-03-28 05:32:00,99.7,99.74,99.69,99.74,1317900000.0
2008-03-28 05:33:00,99.74,99.83,99.74,99.75,1161200000.0
2008-03-28 05:34:00,99.745,99.75,99.73,99.73,1211500000.0
2008-03-28 05:35:00,99.73,99.75,99.73,99.74,1851699997.0
2008-03-28 05:36:00,99.74,99.75,99.735,99.74,1597000000.0
2008-03-28 05:37:00,99.74,99.81,99.74,99.8,1896400000.0
2008-03-28 05:38:00,99.8,99.81,99.77,99.78,1257800000.0
2008-03-28 05:39:00,99.78,99.82,99.77,99.82,1164000000.0
2008-03-28 05:40:00,99.82,99.83,99.76,99.79,1340800000.0
2008-03-28 05:41:00,99.79,99.79,99.76,99.78,1408100000.0
2008-03-28 05:42:00,99.78,99.8,99.78,99.8,995900000.0
2008-03-28 05:43:00,99.8,99.8,99.78,99.78,1183600000.0
2008-03-28 05:44:00,99.78,99.8,99.78,99.8,1184000000.0
2008-03-28 05:45:00,99.8,99.82,99.8,99.81,1263600000.0
2008-03-28 05:46:00,99.81,99.81,99.81,99.81,598800000.0
2008-03-28 05:47:00,99.81,99.81,99.79,99.79,1315500000.0
2008-03-28 05:48:00,99.79,99.81,99.79,99.81,1421900000.0
2008-03-28 05:49:00,99.81,99.81,99.79,99.79,1312100000.0
2008-03-28 05:50:00,99.79,99.8,99.79,99.8,1235400000.0
2008-03-28 05:51:00,99.8,99.8,99.79,99.79,1199500000.0
2008-03-28 05:52:00,99.79,99.79,99.76,99.76,1031300000.0
2008-03-28 05:53:00,99.76,99.765,99.76,99.76,1464600000.0
2008-03-28 05:54:00,99.76,99.76,99.76,99.76,936900000.0
2008-03-28 05:55:00,99.76,99.77,99.75,99.76,1476600000.0
2008-03-28 05:56:00,99.76,99.77,99.73,99.73,928900000.0
2008-03-28 05:57:00,99.73,99.73,99.71,99.71,937700000.0
2008-03-28 05:58:00,99.71,99.71,99.7,99.7,1631500000.0
2008-03-28 05:59:00,99.7,99.7,99.68,99.69,1396800000.0
2008-03-28 06:00:00,99.69,99.73,99.68,99.73,1477500000.0
2008-03-28 06:01:00,99.73,99.73,99.73,99.73,1361600000.0
2008-03-28 06:02:00,99.73,99.75,99.73,99.75,1599300000.0
2008-03-28 06:03:00,99.75,99.76,99.75,99.75,1530800000.0
2008-03-28 06:04:00,99.75,99.77,99.75,99.77,1547200000.0
2008-03-28 06:05:00,99.77,99.78,99.76,99.78,1246800000.0
2008-03-28 06:06:00,99.78,99.78,99.77,99.77,1374900000.0
2008-03-28 06:07:00,99.77,99.77,99.71,99.71,1338800000.0
2008-03-28 06:08:00,99.71,99.72,99.71,99.71,1831900000.0
2008-03-28 06:09:00,99.71,99.72,99.71,99.71,1387200000.0
2008-03-28 06:10:00,99.71,99.71,99.68,99.68,361200000.0
2008-03-28 06:11:00,99.68,99.7,99.68,99.68,200800000.0
2008-03-28 06:12:00,99.68,99.68,99.68,99.68,188000000.0
2008-03-28 06:13:00,99.68,99.68,99.68,99.68,166400000.0
2008-03-28 06:14:00,99.68,99.68,99.635,99.655,222200000.0
2008-03-28 06:15:00,99.655,99.67,99.64,99.66,186100000.0
2008-03-28 06:16:00,99.66,99.68,99.65,99.68,177600000.0
2008-03-28 06:17:00,99.68,99.7,99.65,99.7,364600000.0
2008-03-28 06:18:00,99.7,99.72,99.7,99.71,228000000.0
2008-03-28 06:19:00,99.71,99.715,99.68,99.71,259800000.0
2008-03-28 06:20:00,99.71,99.71,99.7,99.71,236000000.0
2008-03-28 06:21:00,99.71,99.72,99.7,99.72,344400000.0
2008-03-28 06:22:00,99.72,99.75,99.72,99.73,740000000.0
2008-03-28 06:23:00,99.73,99.76,99.73,99.75,730800000.0
2008-03-28 06:24:00,99.75,99.78,99.75,99.78,679400000.0
2008-03-28 06:25:00,99.78,99.78,99.77,99.77,465600000.0
2008-03-28 06:26:00,99.77,99.79,99.76,99.79,304700000.0
2008-03-28 06:27:00,99.775,99.815,99.77,99.81,188900000.0
2008-03-28 06:28:00,99.81,99.81,99.8,99.8,200800000.0
2008-03-28 06:29:00,99.8,99.83,99.8,99.82,187700000.0
2008-03-28 06:30:00,99.82,99.87,99.81,99.87,259800000.0
2008-03-28 06:31:00,99.87,99.88,99.85,99.875,548800000.0
2008-03-28 06:32:00,99.88,99.88,99.86,99.86,230400000.0
2008-03-28 06:33:00,99.86,99.89,99.86,99.87,196500000.0
2008-03-28 06:34:00,99.87,99.88,99.83,99.84,188000000.0
2008-03-28 06:35:00,99.84,99.85,99.83,99.83,184800000.0
2008-03-28 06:36:00,99.83,99.84,99.83,99.83,184000000.0
2008-03-28 06:37:00,99.83,99.84,99.82,99.82,231600000.0
2008-03-28 06:38:00,99.82,99.84,99.81,99.83,176200000.0
2008-03-28 06:39:00,99.83,99.84,99.81,99.83,225500000.0
2008-03-28 06:40:00,99.83,99.84,99.82,99.82,222400000.0
2008-03-28 06:41:00,99.82,99.83,99.81,99.83,215600000.0
2008-03-28 06:42:00,99.83,99.83,99.81,99.83,190400000.0
2008-03-28 06:43:00,99.83,99.85,99.83,99.85,195200000.0
2008-03-28 06:44:00,99.85,99.87,99.84,99.87,198400000.0
2008-03-28 06:45:00,99.87,99.88,99.85,99.87,217200000.0
2008-03-28 06:46:00,99.87,99.87,99.83,99.84,218400000.0
2008-03-28 06:47:00,99.84,99.84,99.785,99.785,310100000.0
2008-03-28 06:48:00,99.785,99.785,99.74,99.74,387700000.0
2008-03-28 06:49:00,99.74,99.75,99.735,99.75,437200000.0
2008-03-28 06:50:00,99.75,99.75,99.74,99.75,264800000.0
2008-03-28 06:51:00,99.75,99.75,99.73,99.73,229600000.0
2008-03-28 06:52:00,99.73,99.735,99.73,99.735,160900000.0
2008-03-28 06:53:00,99.735,99.745,99.735,99.745,443700000.0
2008-03-28 06:54:00,99.745,99.75,99.745,99.75,313800000.0
2008-03-28 06:55:00,99.75,99.75,99.74,99.75,131900000.0
2008-03-28 06:56:00,99.75,99.76,99.75,99.76,176800000.0
2008-03-28 06:57:00,99.76,99.78,99.76,99.78,290400000.0
2008-03-28 06:58:00,99.78,99.79,99.78,99.79,176800000.0
2008-03-28 06:59:00,99.79,99.81,99.79,99.81,210800000.0
2008-03-28 07:00:00,99.81,99.82,99.8,99.82,244400000.0
2008-03-28 07:01:00,99.82,99.83,99.81,99.82,217200000.0
2008-03-28 07:02:00,99.82,99.83,99.81,99.82,215200000.0
2008-03-28 07:03:00,99.82,99.83,99.8,99.81,219200000.0
2008-03-28 07:04:00,99.82,99.82,99.8,99.8,248000000.0
2008-03-28 07:05:00,99.8,99.8,99.78,99.8,271200000.0
2008-03-28 07:06:00,99.8,99.82,99.8,99.8,212800000.0
2008-03-28 07:07:00,99.8,99.81,99.8,99.8,226000000.0
2008-03-28 07:08:00,99.8,99.81,99.79,99.81,193600000.0
2008-03-28 07:09:00,99.81,99.82,99.8,99.81,207400000.0
2008-03-28 07:10:00,99.81,99.81,99.81,99.81,176800000.0
2008-03-28 07:11:00,99.81,99.81,99.79,99.8,240500000.0
2008-03-28 07:12:00,99.8,99.81,99.8,99.805,133900000.0
2008-03-28 07:13:00,99.805,99.83,99.805,99.82,178400000.0
2008-03-28 07:14:00,99.82,99.83,99.82,99.83,180800000.0
2008-03-28 07:15:00,99.83,99.84,99.83,99.83,181200000.0
2008-03-28 07:16:00,99.83,99.85,99.83,99.85,169700000.0
2008-03-28 07:17:00,99.85,99.85,99.825,99.83,238400000.0
2008-03-28 07:18:00,99.83,99.85,99.82,99.85,220300000.0
2008-03-28 07:19:00,99.85,99.85,99.84,99.84,174400000.0
2008-03-28 07:20:00,99.84,99.84,99.83,99.83,172800000.0
2008-03-28 07:21:00,99.83,99.84,99.83,99.84,186400000.0
2008-03-28 07:22:00,99.84,99.84,99.83,99.83,172800000.0
2008-03-28 07:23:00,99.83,99.83,99.83,99.83,174400000.0
2008-03-28 07:24:00,99.83,99.83,99.8,99.8,183800000.0
2008-03-28 07:25:00,99.8,99.81,99.8,99.81,198400000.0
2008-03-28 07:26:00,99.81,99.82,99.81,99.81,177600000.0
2008-03-28 07:27:00,99.81,99.82,99.81,99.81,185600000.0
2008-03-28 07:28:00,99.81,99.82,99.795,99.795,460900000.0
2008-03-28 07:29:00,99.795,99.82,99.79,99.79,312500000.0
2008-03-28 07:30:00,99.79,99.8,99.78,99.79,192800000.0
2008-03-28 07:31:00,99.79,99.79,99.72,99.73,294200000.0
2008-03-28 07:32:00,99.73,99.75,99.72,99.74,174600000.0
2008-03-28 07:33:00,99.74,99.75,99.7,99.7,281400000.0
2008-03-28 07:34:00,99.7,99.735,99.7,99.72,290755615.0
2008-03-28 07:35:00,99.72,99.73,99.72,99.725,262400000.0
2008-03-28 07:36:00,99.725,99.73,99.705,99.71,402600000.0
2008-03-28 07:37:00,99.71,99.72,99.705,99.71,267300000.0
2008-03-28 07:38:00,99.71,99.72,99.71,99.715,395400000.0
2008-03-28 07:39:00,99.715,99.72,99.715,99.72,508000000.0
2008-03-28 07:40:00,99.72,99.72,99.69,99.7,182000000.0
2008-03-28 07:41:00,99.7,99.7,99.68,99.69,177300000.0
2008-03-28 07:42:00,99.69,99.69,99.68,99.685,234100000.0
2008-03-28 07:43:00,99.685,99.685,99.605,99.66,204500000.0
2008-03-28 07:44:00,99.66,99.66,99.62,99.65,186700000.0
2008-03-28 07:45:00,99.65,99.66,99.64,99.64,185300000.0
2008-03-28 07:46:00,99.64,99.64,99.62,99.62,168800000.0
2008-03-28 07:47:00,99.62,99.62,99.555,99.555,228100000.0
2008-03-28 07:48:00,99.56,99.575,99.555,99.565,324900000.0
2008-03-28 07:49:00,99.565,99.6,99.555,99.555,232300000.0
2008-03-28 07:50:00,99.555,99.6,99.555,99.57,781100000.0
2008-03-28 07:51:00,99.57,99.59,99.57,99.57,278000000.0
2008-03-28 07:52:00,99.57,99.6,99.56,99.58,252500000.0
2008-03-28 07:53:00,99.58,99.59,99.58,99.59,269100000.0
2008-03-28 07:54:00,99.59,99.59,99.56,99.565,220400000.0
2008-03-28 07:55:00,99.565,99.57,99.56,99.56,259500000.0
2008-03-28 07:56:00,99.56,99.56,99.53,99.53,196500000.0
2008-03-28 07:57:00,99.53,99.54,99.53,99.53,246800000.0
2008-03-28 07:58:00,99.53,99.55,99.53,99.55,177600000.0
2008-03-28 07:59:00,99.55,99.57,99.535,99.57,201900000.0
2008-03-28 08:00:00,99.57,99.63,99.56,99.61,450900000.0
2008-03-28 08:01:00,99.61,99.64,99.61,99.63,476000000.0
2008-03-28 08:02:00,99.63,99.63,99.6,99.625,496700000.0
2008-03-28 08:03:00,99.625,99.63,99.62,99.63,687600000.0
2008-03-28 08:04:00,99.63,99.64,99.625,99.64,450900000.0
2008-03-28 08:05:00,99.64,99.65,99.64,99.65,451000000.0
2008-03-28 08:06:00,99.65,99.655,99.645,99.655,162800000.0
2008-03-28 08:07:00,99.655,99.655,99.64,99.64,517200000.0
2008-03-28 08:08:00,99.64,99.65,99.64,99.65,431300000.0
2008-03-28 08:09:00,99.65,99.725,99.65,99.7,258000000.0
2008-03-28 08:10:00,99.7,99.71,99.675,99.69,198000000.0
2008-03-28 08:11:00,99.69,99.7,99.685,99.7,213700000.0
2008-03-28 08:12:00,99.7,99.71,99.68,99.69,216900000.0
2008-03-28 08:13:00,99.69,99.71,99.69,99.7,223700000.0
2008-03-28 08:14:00,99.7,99.72,99.695,99.72,242300000.0
2008-03-28 08:15:00,99.72,99.74,99.705,99.74,256200000.0
2008-03-28 08:16:00,99.74,99.74,99.72,99.72,230900000.0
2008-03-28 08:17:00,99.72,99.73,99.695,99.695,249700000.0
2008-03-28 08:18:00,99.695,99.71,99.695,99.7,1352300000.0
2008-03-28 08:19:00,99.7,99.71,99.68,99.68,229300000.0
2008-03-28 08:20:00,99.68,99.69,99.675,99.685,209100000.0
2008-03-28 08:21:00,99.69,99.705,99.66,99.68,222800000.0
2008-03-28 08:22:00,99.68,99.7,99.68,99.7,229400000.0
2008-03-28 08:23:00,99.7,99.7,99.69,99.7,227700000.0
2008-03-28 08:24:00,99.7,99.7,99.69,99.7,216700000.0
2008-03-28 08:25:00,99.7,99.71,99.7,99.7,358100000.0
2008-03-28 08:26:00,99.7,99.74,99.7,99.73,329000000.0
2008-03-28 08:27:00,99.73,99.73,99.715,99.72,197900000.0
2008-03-28 08:28:00,99.72,99.72,99.72,99.72,204000000.0
2008-03-28 08:29:00,99.72,99.72,99.71,99.71,199900000.0
2008-03-28 08:30:00,99.71,99.72,99.71,99.71,287900000.0
2008-03-28 08:31:00,99.71,99.71,99.71,99.71,376400000.0
2008-03-28 08:32:00,99.71,99.74,99.71,99.73,298400000.0
2008-03-28 08:33:00,99.73,99.73,99.73,99.73,416600000.0
2008-03-28 08:34:00,99.73,99.73,99.72,99.72,295600000.0
2008-03-28 08:35:00,99.725,99.73,99.725,99.725,323300000.0
2008-03-28 08:36:00,99.725,99.73,99.72,99.725,289600000.0
2008-03-28 08:37:00,99.725,99.725,99.725,99.725,306600000.0
2008-03-28 08:38:00,99.725,99.725,99.72,99.72,294300000.0
2008-03-28 08:39:00,99.725,99.74,99.725,99.74,344100000.0
2008-03-28 08:40:00,99.74,99.755,99.74,99.75,265700000.0
2008-03-28 08:41:00,99.75,99.77,99.75,99.77,404000000.0
2008-03-28 08:42:00,99.77,99.785,99.77,99.78,384400000.0
2008-03-28 08:43:00,99.78,99.79,99.77,99.775,359600000.0
2008-03-28 08:44:00,99.775,99.78,99.77,99.775,310200000.0
2008-03-28 08:45:00,99.775,99.78,99.77,99.78,304800000.0
2008-03-28 08:46:00,99.78,99.79,99.77,99.78,387000000.0
2008-03-28 08:47:00,99.78,99.78,99.77,99.77,313800000.0
2008-03-28 08:48:00,99.77,99.77,99.76,99.76,327800000.0
2008-03-28 08:49:00,99.76,99.76,99.72,99.725,342400000.0
2008-03-28 08:50:00,99.725,99.735,99.72,99.73,336000000.0
2008-03-28 08:51:00,99.73,99.74,99.72,99.72,296200000.0
2008-03-28 08:52:00,99.72,99.735,99.72,99.73,329500000.0
2008-03-28 08:53:00,99.73,99.73,99.71,99.715,299300000.0
2008-03-28 08:54:00,99.715,99.75,99.715,99.74,442200000.0
2008-03-28 08:55:00,99.74,99.78,99.74,99.76,377100000.0
2008-03-28 08:56:00,99.755,99.77,99.75,99.77,362300000.0
2008-03-28 08:57:00,99.77,99.77,99.755,99.755,327900000.0
2008-03-28 08:58:00,99.755,99.755,99.73,99.74,328800000.0
2008-03-28 08:59:00,99.74,99.76,99.73,99.76,320800000.0
2008-03-28 09:00:00,99.76,99.765,99.72,99.725,370200000.0
2008-03-28 09:01:00,99.725,99.76,99.72,99.75,346200000.0
2008-03-28 09:02:00,99.75,99.755,99.74,99.745,340700000.0
2008-03-28 09:03:00,99.745,99.76,99.73,99.73,411700000.0
2008-03-28 09:04:00,99.73,99.74,99.73,99.74,345000000.0
2008-03-28 09:05:00,99.74,99.745,99.735,99.74,460700000.0
2008-03-28 09:06:00,99.74,99.75,99.74,99.75,448000000.0
2008-03-28 09:07:00,99.75,99.78,99.75,99.77,316900000.0
2008-03-28 09:08:00,99.77,99.78,99.76,99.77,297200000.0
2008-03-28 09:09:00,99.77,99.77,99.76,99.76,195800000.0
2008-03-28 09:10:00,99.76,99.77,99.75,99.75,242600000.0
2008-03-28 09:11:00,99.75,99.75,99.72,99.735,581500000.0
2008-03-28 09:12:00,99.735,99.75,99.73,99.74,406900000.0
2008-03-28 09:13:00,99.74,99.755,99.74,99.745,326000000.0
2008-03-28 09:14:00,99.745,99.76,99.74,99.76,393000000.0
2008-03-28 09:15:00,99.76,99.76,99.75,99.75,329600000.0
2008-03-28 09:16:00,99.75,99.76,99.74,99.75,310800000.0
2008-03-28 09:17:00,99.75,99.755,99.75,99.75,308600000.0
2008-03-28 09:18:00,99.75,99.75,99.745,99.75,492800000.0
2008-03-28 09:19:00,99.75,99.76,99.75,99.75,460000000.0
2008-03-28 09:20:00,99.75,99.76,99.745,99.755,398600000.0
2008-03-28 09:21:00,99.755,99.775,99.75,99.775,451500000.0
2008-03-28 09:22:00,99.775,99.795,99.765,99.78,321800000.0
2008-03-28 09:23:00,99.78,99.79,99.775,99.78,301000000.0
2008-03-28 09:24:00,99.78,99.835,99.78,99.82,329700000.0
2008-03-28 09:25:00,99.82,99.85,99.82,99.83,468700000.0
2008-03-28 09:26:00,99.83,99.865,99.83,99.85,423000000.0
2008-03-28 09:27:00,99.855,99.88,99.83,99.88,530900000.0
2008-03-28 09:28:00,99.88,99.94,99.88,99.91,480600000.0
2008-03-28 09:29:00,99.91,99.96,99.905,99.95,473800000.0
2008-03-28 09:30:00,99.95,99.96,99.93,99.94,481300000.0
2008-03-28 09:31:00,99.935,99.96,99.935,99.96,409800000.0
2008-03-28 09:32:00,99.96,100.02,99.93,99.93,1308500000.0
2008-03-28 09:33:00,99.93,99.995,99.925,99.96,401100000.0
2008-03-28 09:34:00,99.96,99.965,99.955,99.96,429100000.0
2008-03-28 09:35:00,99.96,99.98,99.96,99.97,296300000.0
2008-03-28 09:36:00,99.97,100.01,99.97,100.0,393300000.0
2008-03-28 09:37:00,100.0,100.015,99.98,99.98,410500000.0
2008-03-28 09:38:00,99.98,99.99,99.97,99.98,448500000.0
2008-03-28 09:39:00,99.98,99.985,99.975,99.98,428200000.0
2008-03-28 09:40:00,99.98,99.985,99.96,99.965,391290000.0
2008-03-28 09:41:00,99.965,99.97,99.96,99.97,376300000.0
2008-03-28 09:42:00,99.97,99.97,99.96,99.96,293800000.0
2008-03-28 09:43:00,99.96,99.975,99.96,99.975,481300000.0
2008-03-28 09:44:00,99.975,100.05,99.97,100.045,708099999.0
2008-03-28 09:45:00,99.96,99.98,99.96,99.96,1336399988.0
2008-03-28 09:46:00,100.065,100.12,100.065,100.115,1336399988.0
2008-03-28 09:47:00,100.11,100.12,100.09,100.1,375200000.0
2008-03-28 09:48:00,100.095,100.12,100.08,100.09,311300000.0
2008-03-28 09:49:00,100.09,100.19,100.07,100.19,385100000.0
2008-03-28 09:50:00,100.19,100.21,100.09,100.1,367500000.0
2008-03-28 09:51:00,100.1,100.11,100.0,100.06,406699998.0
2008-03-28 09:52:00,100.06,100.115,100.04,100.08,353100000.0
2008-03-28 09:53:00,100.085,100.12,100.065,100.08,432900000.0
2008-03-28 09:54:00,100.085,100.1,100.07,100.09,337400000.0
2008-03-28 09:55:00,100.09,100.1,100.07,100.07,339400000.0
2008-03-28 09:56:00,100.07,100.075,99.98,100.04,356500000.0
2008-03-28 09:57:00,100.04,100.04,100.005,100.015,335800000.0
2008-03-28 09:58:00,100.01,100.025,100.0,100.01,330100000.0
2008-03-28 09:59:00,100.015,100.02,99.97,100.0,345800000.0
2008-03-28 10:00:00,100.0,100.005,99.95,99.95,289000000.0
2008-03-28 10:01:00,99.95,99.965,99.93,99.95,355700000.0
2008-03-28 10:02:00,99.95,100.025,99.93,99.97,371600000.0
2008-03-28 10:03:00,99.97,100.005,99.96,99.96,421000000.0
2008-03-28 10:04:00,99.96,99.98,99.93,99.945,380600000.0
2008-03-28 10:05:00,99.945,99.955,99.925,99.935,973200000.0
2008-03-28 10:06:00,99.935,99.975,99.935,99.965,1013100000.0
2008-03-28 10:07:00,99.965,99.985,99.965,99.985,2000100000.0
2008-03-28 10:08:00,99.985,99.985,99.965,99.965,1744300000.0
2008-03-28 10:09:00,99.965,99.985,99.96,99.965,1461100000.0
2008-03-28 10:10:00,99.965,99.975,99.965,99.97,678200000.0
2008-03-28 10:11:00,99.97,99.975,99.965,99.965,1601100000.0
2008-03-28 10:12:00,99.965,99.985,99.965,99.975,1219600000.0
2008-03-28 10:13:00,99.975,100.025,99.965,100.01,1066100000.0
2008-03-28 10:14:00,100.01,100.03,99.99,100.03,774700000.0
2008-03-28 10:15:00,100.035,100.07,100.03,100.05,538500001.0
2008-03-28 10:16:00,100.05,100.055,99.98,99.99,331200000.0
2008-03-28 10:17:00,99.99,100.015,99.97,99.98,327000000.0
2008-03-28 10:18:00,99.98,99.995,99.96,99.96,350000000.0
2008-03-28 10:19:00,99.96,99.995,99.93,99.995,454200000.0
2008-03-28 10:20:00,99.995,100.06,99.995,100.06,381500000.0
2008-03-28 10:21:00,100.06,100.08,100.05,100.05,394300000.0
2008-03-28 10:22:00,100.05,100.055,100.03,100.045,531700000.0
2008-03-28 10:23:00,100.045,100.06,100.04,100.04,463400000.0
2008-03-28 10:24:00,100.04,100.05,99.99,100.01,305900001.0
2008-03-28 10:25:00,100.01,100.01,99.97,99.99,342100000.0
2008-03-28 10:26:00,99.99,100.01,99.99,100.0,530300000.0
2008-03-28 10:27:00,100.0,100.0,99.94,99.94,307100000.0
2008-03-28 10:28:00,99.94,99.94,99.905,99.915,406100000.0
2008-03-28 10:29:00,99.915,99.94,99.915,99.93,317900000.0
2008-03-28 10:30:00,99.93,99.93,99.92,99.93,467300000.0
2008-03-28 10:31:00,99.93,99.98,99.92,99.98,338700000.0
2008-03-28 10:32:00,99.98,99.99,99.96,99.98,428700000.0
2008-03-28 10:33:00,99.98,100.0,99.955,99.97,447100000.0
2008-03-28 10:34:00,99.97,100.005,99.965,99.965,414800000.0
2008-03-28 10:35:00,99.965,99.98,99.965,99.965,262600000.0
2008-03-28 10:36:00,99.965,99.98,99.965,99.98,362600000.0
2008-03-28 10:37:00,99.98,100.0,99.98,99.98,290800000.0
2008-03-28 10:38:00,99.98,100.015,99.96,99.98,324300000.0
2008-03-28 10:39:00,99.98,99.99,99.95,99.95,345300000.0
2008-03-28 10:40:00,99.95,99.965,99.95,99.96,365000000.0
2008-03-28 10:41:00,99.96,99.97,99.95,99.96,321100000.0
2008-03-28 10:42:00,99.96,99.97,99.955,99.97,366700000.0
2008-03-28 10:43:00,99.97,99.97,99.97,99.97,423900000.0
2008-03-28 10:44:00,99.97,99.975,99.96,99.97,732800000.0
2008-03-28 10:45:00,99.97,99.97,99.96,99.97,958600000.0
2008-03-28 10:46:00,99.97,99.97,99.93,99.93,395200000.0
2008-03-28 10:47:00,99.93,99.96,99.92,99.945,858499999.0
2008-03-28 10:48:00,99.945,99.95,99.93,99.94,1222800001.0
2008-03-28 10:49:00,99.94,99.95,99.925,99.945,1812700002.0
2008-03-28 10:50:00,99.945,99.955,99.945,99.955,1869400000.0
2008-03-28 10:51:00,99.955,99.98,99.95,99.97,301600000.0
2008-03-28 10:52:00,99.97,100.02,99.97,99.99,366500000.0
2008-03-28 10:53:00,99.99,99.995,99.965,99.97,357200000.0
2008-03-28 10:54:00,99.97,99.98,99.965,99.98,379600000.0
2008-03-28 10:55:00,99.98,99.98,99.97,99.97,307300000.0
2008-03-28 10:56:00,99.97,99.99,99.96,99.99,421600000.0
2008-03-28 10:57:00,99.99,99.995,99.985,99.985,357600000.0
2008-03-28 10:58:00,99.985,100.025,99.985,100.01,372000000.0
2008-03-28 10:59:00,100.01,100.03,99.99,100.02,385000000.0
2008-03-28 11:00:00,100.015,100.065,100.01,100.04,381800000.0
2008-03-28 11:01:00,100.04,100.055,100.03,100.04,371800000.0
2008-03-28 11:02:00,100.04,100.05,100.005,100.005,395500000.0
2008-03-28 11:03:00,100.01,100.01,99.98,99.99,356600000.0
2008-03-28 11:04:00,99.99,100.07,99.99,100.07,310400000.0
2008-03-28 11:05:00,100.06,100.07,100.06,100.06,324400000.0
2008-03-28 11:06:00,100.06,100.06,100.0,100.025,339700000.0
2008-03-28 11:07:00,100.02,100.04,100.02,100.02,464200000.0
2008-03-28 11:08:00,100.02,100.02,100.005,100.02,354500000.0
2008-03-28 11:09:00,100.02,100.02,100.0,100.01,257700000.0
2008-03-28 11:10:00,100.01,100.04,100.01,100.015,318600000.0
2008-03-28 11:11:00,100.015,100.02,100.01,100.02,358300000.0
2008-03-28 11:12:00,100.015,100.11,100.015,100.1,303700000.0
2008-03-28 11:13:00,100.1,100.15,100.09,100.14,296600000.0
2008-03-28 11:14:00,100.14,100.18,100.14,100.16,306400000.0
2008-03-28 11:15:00,100.16,100.2,100.15,100.17,425930480.0
2008-03-28 11:16:00,100.165,100.24,100.165,100.23,324500000.0
2008-03-28 11:17:00,100.23,100.27,100.21,100.265,309300000.0
2008-03-28 11:18:00,100.265,100.28,100.21,100.255,312200000.0
2008-03-28 11:19:00,100.26,100.26,100.25,100.25,317600000.0
2008-03-28 11:20:00,100.25,100.26,100.22,100.24,304900000.0
2008-03-28 11:21:00,100.24,100.24,100.19,100.22,310300000.0
2008-03-28 11:22:00,100.22,100.26,100.2,100.24,337700000.0
2008-03-28 11:23:00,100.24,100.255,100.22,100.25,287200000.0
2008-03-28 11:24:00,100.25,100.255,100.22,100.25,274200000.0
2008-03-28 11:25:00,100.25,100.29,100.25,100.29,354600000.0
2008-03-28 11:26:00,100.29,100.33,100.29,100.33,319900000.0
2008-03-28 11:27:00,100.325,100.38,100.315,100.37,430000000.0
2008-03-28 11:28:00,100.37,100.37,100.35,100.36,323900000.0
2008-03-28 11:29:00,100.36,100.385,100.34,100.35,315100000.0
2008-03-28 11:30:00,100.35,100.35,100.305,100.305,271100000.0
2008-03-28 11:31:00,100.305,100.31,100.22,100.23,317400000.0
2008-03-28 11:32:00,100.23,100.23,100.21,100.22,316000000.0
2008-03-28 11:33:00,100.22,100.24,100.21,100.225,281500000.0
2008-03-28 11:34:00,100.225,100.265,100.225,100.23,250000000.0
2008-03-28 11:35:00,100.23,100.24,100.23,100.23,306600000.0
2008-03-28 11:36:00,100.23,100.23,100.23,100.23,311400000.0
2008-03-28 11:37:00,100.23,100.23,100.22,100.23,256200000.0
2008-03-28 11:38:00,100.23,100.23,100.15,100.155,285100000.0
2008-03-28 11:39:00,100.155,100.195,100.15,100.195,331400000.0
2008-03-28 11:40:00,100.19,100.2,100.185,100.185,368900000.0
2008-03-28 11:41:00,100.185,100.26,100.185,100.255,290000000.0
2008-03-28 11:42:00,100.26,100.28,100.21,100.28,466000000.0
2008-03-28 11:43:00,100.27,100.28,100.23,100.27,314700000.0
2008-03-28 11:44:00,100.27,100.29,100.255,100.285,211200000.0
2008-03-28 11:45:00,100.285,100.315,100.26,100.285,301500000.0
2008-03-28 11:46:00,100.29,100.29,100.275,100.29,426100000.0
2008-03-28 11:47:00,100.29,100.31,100.275,100.29,473300000.0
2008-03-28 11:48:00,100.29,100.29,100.27,100.29,396000000.0
2008-03-28 11:49:00,100.29,100.29,100.28,100.29,411100000.0
2008-03-28 11:50:00,100.29,100.29,100.24,100.265,424500000.0
2008-03-28 11:51:00,100.26,100.29,100.26,100.265,366200000.0
2008-03-28 11:52:00,100.265,100.275,100.26,100.27,373300000.0
2008-03-28 11:53:00,100.27,100.28,100.26,100.27,325400000.0
2008-03-28 11:54:00,100.27,100.3,100.27,100.28,384700000.0
2008-03-28 11:55:00,100.28,100.29,100.23,100.24,463000000.0
2008-03-28 11:56:00,100.24,100.26,100.22,100.23,352900000.0
2008-03-28 11:57:00,100.23,100.26,100.195,100.26,390600000.0
2008-03-28 11:58:00,100.26,100.275,100.19,100.25,310400000.0
2008-03-28 11:59:00,100.25,100.255,100.185,100.185,327500000.0
2008-03-28 12:00:00,100.175,100.19,100.125,100.135,270600000.0
2008-03-28 12:01:00,100.13,100.15,100.13,100.13,297100000.0
2008-03-28 12:02:00,100.13,100.13,100.09,100.1,293000000.0
2008-03-28 12:03:00,100.1,100.14,100.1,100.135,460200000.0
2008-03-28 12:04:00,100.135,100.18,100.135,100.165,232700000.0
2008-03-28 12:05:00,100.165,100.165,100.09,100.095,524900000.0
2008-03-28 12:06:00,100.095,100.12,100.065,100.09,777299999.0
2008-03-28 12:07:00,100.095,100.1,100.07,100.075,338300000.0
2008-03-28 12:08:00,100.075,100.085,100.04,100.04,285400000.0
2008-03-28 12:09:00,100.04,100.045,99.96,100.01,271500000.0
2008-03-28 12:10:00,100.01,100.015,99.955,99.985,925099995.0
2008-03-28 12:11:00,99.98,99.995,99.955,99.98,1313600000.0
2008-03-28 12:12:00,99.98,100.005,99.955,99.98,1688599998.0
2008-03-28 12:13:00,99.98,100.005,99.975,99.985,1511899998.0
2008-03-28 12:14:00,99.985,100.015,99.985,100.005,1488299999.0
2008-03-28 12:15:00,100.005,100.005,99.97,100.0,1050100009.0
2008-03-28 12:16:00,99.995,100.03,99.985,100.025,929400002.0
2008-03-28 12:17:00,100.025,100.055,100.015,100.055,751200000.0
2008-03-28 12:18:00,100.055,100.08,100.05,100.08,616000000.0
2008-03-28 12:19:00,100.08,100.115,100.07,100.11,655900000.0
2008-03-28 12:20:00,100.11,100.11,100.08,100.09,292300000.0
2008-03-28 12:21:00,100.09,100.1,100.07,100.08,304100000.0
2008-03-28 12:22:00,100.08,100.1,100.08,100.09,309600000.0
2008-03-28 12:23:00,100.09,100.105,100.09,100.105,289000000.0
2008-03-28 12:24:00,100.105,100.12,100.09,100.105,331700000.0
2008-03-28 12:25:00,100.105,100.11,100.09,100.09,269200000.0
2008-03-28 12:26:00,100.09,100.115,100.09,100.115,269400000.0
2008-03-28 12:27:00,100.115,100.12,100.09,100.1,366400000.0
2008-03-28 12:28:00,100.1,100.1,100.09,100.1,377100000.0
2008-03-28 12:29:00,100.1,100.1,100.09,100.09,346200000.0
2008-03-28 12:30:00,100.09,100.09,100.075,100.075,311500000.0
2008-03-28 12:31:00,100.075,100.105,100.07,100.1,368650000.0
2008-03-28 12:32:00,100.1,100.13,100.1,100.11,442100000.0
2008-03-28 12:33:00,100.11,100.13,100.09,100.12,317700000.0
2008-03-28 12:34:00,100.12,100.135,100.06,100.06,333900000.0
2008-03-28 12:35:00,100.06,100.085,100.05,100.06,376200000.0
2008-03-28 12:36:00,100.06,100.07,100.025,100.04,329700000.0
2008-03-28 12:37:00,100.04,100.04,100.01,100.03,277900000.0
2008-03-28 12:38:00,100.03,100.04,100.025,100.03,250100000.0
2008-03-28 12:39:00,100.03,100.075,100.03,100.06,367000000.0
2008-03-28 12:40:00,100.06,100.075,100.055,100.06,291300000.0
2008-03-28 12:41:00,100.06,100.065,100.045,100.045,198799550.0
2008-03-28 12:42:00,100.05,100.05,99.985,100.02,219199999.0
2008-03-28 12:43:00,100.02,100.055,100.01,100.05,289800000.0
2008-03-28 12:44:00,100.05,100.055,100.03,100.03,355200000.0
2008-03-28 12:45:00,100.03,100.055,100.02,100.035,526200000.0
2008-03-28 12:46:00,100.04,100.05,100.03,100.04,284900000.0
2008-03-28 12:47:00,100.04,100.08,100.04,100.04,427300000.0
2008-03-28 12:48:00,100.035,100.06,100.02,100.04,271600000.0
2008-03-28 12:49:00,100.03,100.035,100.02,100.03,350500000.0
2008-03-28 12:50:00,100.03,100.03,100.0,100.01,282300000.0
2008-03-28 12:51:00,100.005,100.055,99.99,100.02,249100000.0
2008-03-28 12:52:00,100.02,100.055,100.015,100.05,326200000.0
2008-03-28 12:53:00,100.05,100.07,100.035,100.055,302600000.0
2008-03-28 12:54:00,100.05,100.055,99.985,100.0,285200000.0
2008-03-28 12:55:00,100.01,100.02,99.995,100.015,258000000.0
2008-03-28 12:56:00,100.015,100.03,99.995,100.025,303600000.0
2008-03-28 12:57:00,100.025,100.025,99.985,100.02,340500000.0
2008-03-28 12:58:00,100.02,100.03,100.005,100.02,327900000.0
2008-03-28 12:59:00,100.02,100.03,100.005,100.01,347900000.0
2008-03-28 13:00:00,100.01,100.01,99.98,99.99,305600000.0
2008-03-28 13:01:00,99.99,100.0,99.99,100.0,224300000.0
2008-03-28 13:02:00,100.0,100.01,99.995,100.01,244900000.0
2008-03-28 13:03:00,100.01,100.04,100.005,100.035,346100000.0
2008-03-28 13:04:00,100.03,100.05,100.0,100.01,321700000.0
2008-03-28 13:05:00,100.01,100.01,99.98,99.98,262400000.0
2008-03-28 13:06:00,99.98,99.99,99.97,99.97,359700000.0
2008-03-28 13:07:00,99.965,99.99,99.965,99.97,371200000.0
2008-03-28 13:08:00,99.965,99.98,99.96,99.97,340200000.0
2008-03-28 13:09:00,99.97,99.98,99.965,99.965,327600000.0
2008-03-28 13:10:00,99.965,99.97,99.96,99.96,168800000.0
2008-03-28 13:11:00,99.96,99.98,99.96,99.98,273300000.0
2008-03-28 13:12:00,99.98,99.98,99.955,99.955,308800000.0
2008-03-28 13:13:00,99.955,99.98,99.95,99.965,397300000.0
2008-03-28 13:14:00,99.965,100.01,99.96,100.005,281000000.0
2008-03-28 13:15:00,100.005,100.01,99.985,99.99,342400000.0
2008-03-28 13:16:00,99.99,100.0,99.98,99.98,364100000.0
2008-03-28 13:17:00,99.98,100.06,99.98,100.035,380700000.0
2008-03-28 13:18:00,100.03,100.06,99.995,100.01,310600000.0
2008-03-28 13:19:00,100.01,100.05,100.01,100.015,305400000.0
2008-03-28 13:20:00,100.015,100.015,99.98,99.99,324800000.0
2008-03-28 13:21:00,99.99,99.995,99.96,99.975,354900000.0
2008-03-28 13:22:00,99.975,99.985,99.96,99.96,325600000.0
2008-03-28 13:23:00,99.96,99.96,99.91,99.92,354500000.0
2008-03-28 13:24:00,99.92,99.92,99.905,99.91,361900000.0
2008-03-28 13:25:00,99.91,99.96,99.91,99.92,359500000.0
2008-03-28 13:26:00,99.915,99.93,99.9,99.92,249800000.0
2008-03-28 13:27:00,99.92,99.94,99.91,99.91,385300000.0
2008-03-28 13:28:00,99.91,99.915,99.89,99.905,285100000.0
2008-03-28 13:29:00,99.905,99.94,99.905,99.94,420000000.0
2008-03-28 13:30:00,99.945,99.95,99.905,99.91,283900000.0
2008-03-28 13:31:00,99.91,99.915,99.895,99.91,369100000.0
2008-03-28 13:32:00,99.91,99.94,99.9,99.93,306500000.0
2008-03-28 13:33:00,99.93,99.94,99.925,99.94,307000000.0
2008-03-28 13:34:00,99.94,99.94,99.915,99.935,418000000.0
2008-03-28 13:35:00,99.935,99.935,99.92,99.93,383500000.0
2008-03-28 13:36:00,99.93,99.93,99.89,99.895,285000000.0
2008-03-28 13:37:00,99.895,99.895,99.81,99.84,361200000.0
2008-03-28 13:38:00,99.84,99.855,99.82,99.85,386600000.0
2008-03-28 13:39:00,99.85,99.88,99.83,99.87,341100000.0
2008-03-28 13:40:00,99.87,99.88,99.87,99.875,1555400000.0
2008-03-28 13:41:00,99.875,99.875,99.815,99.85,861800000.0
2008-03-28 13:42:00,99.845,99.85,99.82,99.85,445700000.0
2008-03-28 13:43:00,99.85,99.89,99.845,99.89,308400000.0
2008-03-28 13:44:00,99.89,99.89,99.85,99.85,383100000.0
2008-03-28 13:45:00,99.85,99.86,99.845,99.855,370100000.0
2008-03-28 13:46:00,99.86,99.925,99.85,99.9,300500000.0
2008-03-28 13:47:00,99.9,99.9,99.855,99.86,272900000.0
2008-03-28 13:48:00,99.86,99.865,99.84,99.86,291500000.0
2008-03-28 13:49:00,99.86,99.86,99.825,99.84,271700000.0
2008-03-28 13:50:00,99.84,99.87,99.835,99.87,350900000.0
2008-03-28 13:51:00,99.87,99.88,99.86,99.86,317900000.0
2008-03-28 13:52:00,99.86,99.87,99.85,99.86,412800000.0
2008-03-28 13:53:00,99.86,99.86,99.85,99.855,270900000.0
2008-03-28 13:54:00,99.855,99.855,99.85,99.855,324900000.0
2008-03-28 13:55:00,99.855,99.855,99.83,99.835,284100000.0
2008-03-28 13:56:00,99.835,99.85,99.82,99.84,322900000.0
2008-03-28 13:57:00,99.84,99.86,99.81,99.81,293600000.0
2008-03-28 13:58:00,99.805,99.81,99.71,99.72,378400000.0
2008-03-28 13:59:00,99.72,99.74,99.72,99.725,476200000.0
2008-03-28 14:00:00,99.725,99.76,99.72,99.745,423100000.0
2008-03-28 14:01:00,99.745,99.79,99.735,99.77,285900000.0
2008-03-28 14:02:00,99.77,99.785,99.77,99.78,324400000.0
2008-03-28 14:03:00,99.78,99.795,99.77,99.795,281500000.0
2008-03-28 14:04:00,99.79,99.83,99.79,99.79,346100000.0
2008-03-28 14:05:00,99.79,99.8,99.785,99.8,197600000.0
2008-03-28 14:06:00,99.8,99.84,99.8,99.83,265500000.0
2008-03-28 14:07:00,99.83,99.85,99.83,99.83,305000000.0
2008-03-28 14:08:00,99.835,99.87,99.83,99.865,301900000.0
2008-03-28 14:09:00,99.865,99.89,99.85,99.865,286100000.0
2008-03-28 14:10:00,99.865,99.87,99.86,99.865,264900000.0
2008-03-28 14:11:00,99.865,99.865,99.84,99.85,265300000.0
2008-03-28 14:12:00,99.85,99.86,99.84,99.85,327700000.0
2008-03-28 14:13:00,99.85,99.87,99.845,99.865,356200000.0
2008-03-28 14:14:00,99.86,99.87,99.845,99.85,406600000.0
2008-03-28 14:15:00,99.85,99.87,99.84,99.865,270700000.0
2008-03-28 14:16:00,99.865,99.89,99.86,99.88,310000000.0
2008-03-28 14:17:00,99.88,99.89,99.83,99.83,676199996.0
2008-03-28 14:18:00,99.84,99.84,99.83,99.835,522599994.0
2008-03-28 14:19:00,99.835,99.84,99.815,99.82,321400000.0
2008-03-28 14:20:00,99.82,99.835,99.8,99.8,336700000.0
2008-03-28 14:21:00,99.8,99.81,99.79,99.795,431200000.0
2008-03-28 14:22:00,99.795,99.83,99.795,99.8,450200000.0
2008-03-28 14:23:00,99.8,99.81,99.775,99.775,849800000.0
2008-03-28 14:24:00,99.78,99.8,99.765,99.785,1424600000.0
2008-03-28 14:25:00,99.785,99.785,99.75,99.76,973200000.0
2008-03-28 14:26:00,99.76,99.79,99.76,99.785,458100000.0
2008-03-28 14:27:00,99.785,99.805,99.77,99.8,419300000.0
2008-03-28 14:28:00,99.8,99.8,99.785,99.785,461200000.0
2008-03-28 14:29:00,99.785,99.8,99.765,99.785,823300000.0
2008-03-28 14:30:00,99.785,99.905,99.785,99.855,664100000.0
2008-03-28 14:31:00,99.855,100.02,99.845,100.01,477300000.0
2008-03-28 14:32:00,100.015,100.08,99.97,99.99,350000000.0
2008-03-28 14:33:00,99.99,100.0,99.87,99.93,310300000.0
2008-03-28 14:34:00,99.93,99.94,99.9,99.92,348700000.0
2008-03-28 14:35:00,99.92,99.94,99.9,99.9,342100000.0
2008-03-28 14:36:00,99.91,99.93,99.87,99.89,313300000.0
2008-03-28 14:37:00,99.89,99.9,99.84,99.845,279600000.0
2008-03-28 14:38:00,99.85,99.89,99.8,99.8,286900000.0
2008-03-28 14:39:00,99.8,99.84,99.77,99.83,325300000.0
2008-03-28 14:40:00,99.83,99.88,99.8,99.82,290700000.0
2008-03-28 14:41:00,99.82,99.82,99.77,99.77,402100000.0
2008-03-28 14:42:00,99.77,99.79,99.75,99.76,320200000.0
2008-03-28 14:43:00,99.76,99.81,99.75,99.8,318100000.0
2008-03-28 14:44:00,99.8,99.8,99.77,99.78,468300000.0
2008-03-28 14:45:00,99.78,99.87,99.78,99.865,500800000.0
2008-03-28 14:46:00,99.865,99.88,99.79,99.79,363400000.0
2008-03-28 14:47:00,99.79,99.8,99.79,99.79,352100000.0
2008-03-28 14:48:00,99.79,99.83,99.79,99.825,345800000.0
2008-03-28 14:49:00,99.82,99.825,99.77,99.775,316700000.0
2008-03-28 14:50:00,99.775,99.785,99.75,99.755,323500000.0
2008-03-28 14:51:00,99.755,99.76,99.74,99.755,510700000.0
2008-03-28 14:52:00,99.755,99.775,99.75,99.77,282700000.0
2008-03-28 14:53:00,99.77,99.795,99.76,99.785,253300000.0
2008-03-28 14:54:00,99.785,99.815,99.78,99.81,269800000.0
2008-03-28 14:55:00,99.81,99.84,99.78,99.785,328900000.0
2008-03-28 14:56:00,99.785,99.81,99.78,99.78,291000000.0
2008-03-28 14:57:00,99.78,99.79,99.78,99.79,255500000.0
2008-03-28 14:58:00,99.79,99.795,99.775,99.78,267400000.0
2008-03-28 14:59:00,99.785,99.795,99.775,99.79,250400000.0
2008-03-28 15:00:00,99.785,99.8,99.77,99.8,393800000.0
2008-03-28 15:01:00,99.8,99.82,99.79,99.82,372800000.0
2008-03-28 15:02:00,99.82,99.85,99.81,99.85,397300000.0
2008-03-28 15:03:00,99.85,99.87,99.85,99.865,303100000.0
2008-03-28 15:04:00,99.865,99.87,99.85,99.85,311200000.0
2008-03-28 15:05:00,99.85,99.87,99.83,99.84,418000000.0
2008-03-28 15:06:00,99.84,99.85,99.83,99.85,236800000.0
2008-03-28 15:07:00,99.85,99.86,99.845,99.855,248900000.0
2008-03-28 15:08:00,99.855,99.9,99.85,99.89,455600000.0
2008-03-28 15:09:00,99.89,99.89,99.86,99.89,369700000.0
2008-03-28 15:10:00,99.895,99.91,99.89,99.9,362800000.0
2008-03-28 15:11:00,99.905,99.905,99.885,99.89,319000000.0
2008-03-28 15:12:00,99.89,99.94,99.89,99.94,389500000.0
2008-03-28 15:13:00,99.94,99.97,99.93,99.94,474300000.0
2008-03-28 15:14:00,99.94,99.95,99.93,99.95,294000000.0
2008-03-28 15:15:00,99.945,99.98,99.935,99.945,497900000.0
2008-03-28 15:16:00,99.945,99.975,99.93,99.97,557000000.0
2008-03-28 15:17:00,99.97,99.975,99.95,99.965,332800000.0
2008-03-28 15:18:00,99.965,99.99,99.965,99.98,345700000.0
2008-03-28 15:19:00,99.98,99.99,99.935,99.99,322400000.0
2008-03-28 15:20:00,99.99,100.03,99.99,100.015,450000000.0
2008-03-28 15:21:00,100.015,100.015,99.99,100.0,536500000.0
2008-03-28 15:22:00,100.0,100.02,100.0,100.02,447000000.0
2008-03-28 15:23:00,100.02,100.03,100.0,100.0,413900000.0
2008-03-28 15:24:00,100.0,100.02,100.0,100.02,742200000.0
2008-03-28 15:25:00,100.02,100.04,100.02,100.03,541100000.0
2008-03-28 15:26:00,100.03,100.03,100.005,100.02,339500000.0
2008-03-28 15:27:00,100.02,100.03,99.99,100.0,391100000.0
2008-03-28 15:28:00,100.0,100.015,99.99,99.99,438900000.0
2008-03-28 15:29:00,99.99,99.99,99.98,99.985,353400000.0
2008-03-28 15:30:00,99.985,99.985,99.945,99.95,420200000.0
2008-03-28 15:31:00,99.95,99.96,99.94,99.95,390200000.0
2008-03-28 15:32:00,99.95,99.97,99.95,99.97,368700000.0
2008-03-28 15:33:00,99.97,99.99,99.96,99.96,378100000.0
2008-03-28 15:34:00,99.96,99.96,99.93,99.93,330200000.0
2008-03-28 15:35:00,99.93,99.935,99.86,99.86,375400000.0
2008-03-28 15:36:00,99.86,99.865,99.84,99.84,394100000.0
2008-03-28 15:37:00,99.84,99.9,99.84,99.89,347100000.0
2008-03-28 15:38:00,99.89,99.91,99.87,99.88,379400000.0
2008-03-28 15:39:00,99.875,99.88,99.855,99.88,306100000.0
2008-03-28 15:40:00,99.885,99.94,99.87,99.93,361600000.0
2008-03-28 15:41:00,99.94,100.0,99.935,99.98,376400000.0
2008-03-28 15:42:00,99.98,99.98,99.945,99.95,359100000.0
2008-03-28 15:43:00,99.95,99.99,99.94,99.96,303100000.0
2008-03-28 15:44:00,99.96,99.97,99.95,99.97,273500000.0
2008-03-28 15:45:00,99.97,99.97,99.93,99.93,281800000.0
2008-03-28 15:46:00,99.93,99.94,99.92,99.93,288100000.0
2008-03-28 15:47:00,99.93,99.96,99.93,99.95,308300000.0
2008-03-28 15:48:00,99.95,99.955,99.925,99.925,321000000.0
2008-03-28 15:49:00,99.925,99.945,99.925,99.93,233200000.0
2008-03-28 15:50:00,99.93,99.95,99.9,99.915,409100000.0
2008-03-28 15:51:00,99.915,99.92,99.9,99.92,370900000.0
2008-03-28 15:52:00,99.92,99.955,99.92,99.945,329300000.0
2008-03-28 15:53:00,99.945,99.97,99.93,99.96,309800000.0
2008-03-28 15:54:00,99.96,99.97,99.94,99.94,292800000.0
2008-03-28 15:55:00,99.935,99.965,99.93,99.93,362100000.0
2008-03-28 15:56:00,99.93,100.03,99.93,100.03,319000000.0
2008-03-28 15:57:00,100.025,100.06,100.0,100.0,382600000.0
2008-03-28 15:58:00,100.0,100.02,99.97,100.005,377900000.0
2008-03-28 15:59:00,100.005,100.035,100.0,100.01,352100000.0
2008-03-28 16:00:00,100.01,100.08,100.01,100.025,271600000.0
2008-03-28 16:01:00,100.025,100.045,100.025,100.035,315100000.0
2008-03-28 16:02:00,100.03,100.045,100.01,100.04,378900000.0
2008-03-28 16:03:00,100.04,100.08,100.04,100.07,407200000.0
2008-03-28 16:04:00,100.07,100.09,100.06,100.08,416400000.0
2008-03-28 16:05:00,100.08,100.115,100.07,100.1,391800000.0
2008-03-28 16:06:00,100.1,100.1,100.07,100.08,349700000.0
2008-03-28 16:07:00,100.08,100.08,100.02,100.03,416700000.0
2008-03-28 16:08:00,100.03,100.075,100.03,100.055,315400000.0
2008-03-28 16:09:00,100.05,100.06,100.04,100.04,384900000.0
2008-03-28 16:10:00,100.04,100.08,100.04,100.08,364400000.0
2008-03-28 16:11:00,100.08,100.1,100.07,100.08,397500000.0
2008-03-28 16:12:00,100.075,100.075,100.03,100.04,377800000.0
2008-03-28 16:13:00,100.04,100.05,100.02,100.02,435700000.0
2008-03-28 16:14:00,100.02,100.03,100.01,100.02,410300000.0
2008-03-28 16:15:00,100.02,100.02,99.99,99.99,375300000.0
2008-03-28 16:16:00,99.995,100.015,99.88,99.895,397100000.0
2008-03-28 16:17:00,99.89,99.9,99.87,99.88,372300001.0
2008-03-28 16:18:00,99.885,99.885,99.84,99.84,372700000.0
2008-03-28 16:19:00,99.84,99.865,99.84,99.86,307200000.0
2008-03-28 16:20:00,99.86,99.9,99.855,99.895,418000000.0
2008-03-28 16:21:00,99.895,99.895,99.865,99.865,327200000.0
2008-03-28 16:22:00,99.865,99.865,99.77,99.79,1391100000.0
2008-03-28 16:23:00,99.79,99.81,99.77,99.77,343000000.0
2008-03-28 16:24:00,99.77,99.8,99.765,99.8,456200000.0
2008-03-28 16:25:00,99.8,99.84,99.8,99.835,1030600000.0
2008-03-28 16:26:00,99.835,99.845,99.79,99.81,877700000.0
2008-03-28 16:27:00,99.81,99.82,99.77,99.795,298200000.0
2008-03-28 16:28:00,99.795,99.82,99.79,99.81,315300000.0
2008-03-28 16:29:00,99.81,99.82,99.8,99.81,306200000.0
2008-03-28 16:30:00,99.81,99.81,99.78,99.785,331100000.0
2008-03-28 16:31:00,99.79,99.82,99.79,99.8,390400000.0
2008-03-28 16:32:00,99.8,99.815,99.8,99.81,310500000.0
2008-03-28 16:33:00,99.815,99.83,99.8,99.82,332100000.0
2008-03-28 16:34:00,99.82,99.83,99.78,99.79,390300000.0
2008-03-28 16:35:00,99.79,99.81,99.78,99.81,422200000.0
2008-03-28 16:36:00,99.81,99.81,99.76,99.79,428300000.0
2008-03-28 16:37:00,99.79,99.79,99.68,99.69,350200000.0
2008-03-28 16:38:00,99.69,99.73,99.68,99.69,346700000.0
2008-03-28 16:39:00,99.69,99.69,99.64,99.655,601000000.0
2008-03-28 16:40:00,99.655,99.66,99.585,99.595,358100000.0
2008-03-28 16:41:00,99.595,99.6,99.56,99.57,319400000.0
2008-03-28 16:42:00,99.57,99.64,99.56,99.63,421100000.0
2008-03-28 16:43:00,99.63,99.665,99.62,99.65,385300000.0
2008-03-28 16:44:00,99.65,99.655,99.63,99.63,430700000.0
2008-03-28 16:45:00,99.63,99.64,99.605,99.63,491500000.0
2008-03-28 16:46:00,99.63,99.67,99.63,99.67,379100000.0
2008-03-28 16:47:00,99.67,99.68,99.64,99.645,397100000.0
2008-03-28 16:48:00,99.645,99.665,99.63,99.66,345200000.0
2008-03-28 16:49:00,99.66,99.67,99.62,99.625,261400000.0
2008-03-28 16:50:00,99.625,99.665,99.615,99.635,345300000.0
2008-03-28 16:51:00,99.64,99.665,99.64,99.66,395400000.0
2008-03-28 16:52:00,99.66,99.67,99.64,99.65,370100000.0
2008-03-28 16:53:00,99.65,99.65,99.62,99.63,343700000.0
2008-03-28 16:54:00,99.63,99.66,99.63,99.655,521000000.0
2008-03-28 16:55:00,99.655,99.66,99.64,99.645,1160200000.0
2008-03-28 16:56:00,99.645,99.645,99.595,99.595,749100000.0
2008-03-28 16:57:00,99.595,99.61,99.54,99.545,535700000.0
2008-03-28 16:58:00,99.54,99.59,99.535,99.54,753600000.0
2008-03-28 16:59:00,99.54,99.54,99.45,99.49,312300000.0
2008-03-28 17:00:00,99.48,99.48,99.41,99.42,320800000.0
2008-03-28 17:01:00,99.42,99.45,99.41,99.45,409200000.0
2008-03-28 17:02:00,99.45,99.48,99.44,99.44,289800000.0
2008-03-28 17:03:00,99.435,99.46,99.425,99.43,295600000.0
2008-03-28 17:04:00,99.43,99.46,99.43,99.46,279000000.0
2008-03-28 17:05:00,99.46,99.48,99.44,99.47,310800000.0
2008-03-28 17:06:00,99.47,99.49,99.46,99.46,328100000.0
2008-03-28 17:07:00,99.46,99.48,99.455,99.465,259600000.0
2008-03-28 17:08:00,99.465,99.495,99.465,99.495,173100000.0
2008-03-28 17:09:00,99.495,99.505,99.48,99.49,304700000.0
2008-03-28 17:10:00,99.49,99.51,99.47,99.48,470900000.0
2008-03-28 17:11:00,99.48,99.48,99.435,99.44,385500000.0
2008-03-28 17:12:00,99.44,99.48,99.44,99.45,380600000.0
2008-03-28 17:13:00,99.45,99.5,99.45,99.475,336500000.0
2008-03-28 17:14:00,99.475,99.53,99.465,99.52,342100000.0
2008-03-28 17:15:00,99.52,99.56,99.52,99.54,390300000.0
2008-03-28 17:16:00,99.54,99.545,99.52,99.53,227600000.0
2008-03-28 17:17:00,99.53,99.56,99.525,99.535,179200000.0
2008-03-28 17:18:00,99.535,99.54,99.485,99.5,176400000.0
2008-03-28 17:19:00,99.5,99.56,99.5,99.52,327600000.0
2008-03-28 17:20:00,99.52,99.55,99.52,99.54,270800000.0
2008-03-28 17:21:00,99.54,99.56,99.53,99.56,328400000.0
2008-03-28 17:22:00,99.56,99.64,99.555,99.63,312200000.0
2008-03-28 17:23:00,99.63,99.64,99.615,99.62,334400000.0
2008-03-28 17:24:00,99.62,99.62,99.58,99.58,344600000.0
2008-03-28 17:25:00,99.58,99.61,99.58,99.595,343800000.0
2008-03-28 17:26:00,99.59,99.61,99.585,99.6,307900000.0
2008-03-28 17:27:00,99.6,99.61,99.59,99.59,341100000.0
2008-03-28 17:28:00,99.59,99.61,99.59,99.61,395900000.0
2008-03-28 17:29:00,99.61,99.635,99.6,99.62,314700000.0
2008-03-28 17:30:00,99.62,99.64,99.62,99.63,259200000.0
2008-03-28 17:31:00,99.63,99.64,99.62,99.63,431100000.0
2008-03-28 17:32:00,99.63,99.635,99.6,99.635,317600000.0
2008-03-28 17:33:00,99.63,99.67,99.61,99.66,365900000.0
2008-03-28 17:34:00,99.66,99.68,99.64,99.645,299000000.0
2008-03-28 17:35:00,99.645,99.65,99.615,99.645,298000000.0
2008-03-28 17:36:00,99.645,99.66,99.61,99.615,266700000.0
2008-03-28 17:37:00,99.615,99.64,99.6,99.6,376000000.0
2008-03-28 17:38:00,99.6,99.6,99.575,99.58,373200000.0
2008-03-28 17:39:00,99.58,99.61,99.575,99.6,321200000.0
2008-03-28 17:40:00,99.6,99.6,99.57,99.57,343600000.0
2008-03-28 17:41:00,99.57,99.585,99.535,99.57,269800000.0
2008-03-28 17:42:00,99.57,99.57,99.555,99.56,294500000.0
2008-03-28 17:43:00,99.56,99.58,99.55,99.57,259700000.0
2008-03-28 17:44:00,99.57,99.6,99.56,99.595,306100000.0
2008-03-28 17:45:00,99.595,99.63,99.595,99.61,289700000.0
2008-03-28 17:46:00,99.61,99.64,99.61,99.63,387800000.0
2008-03-28 17:47:00,99.63,99.66,99.63,99.655,341000000.0
2008-03-28 17:48:00,99.655,99.66,99.63,99.63,294200000.0
2008-03-28 17:49:00,99.63,99.65,99.63,99.63,361200000.0
2008-03-28 17:50:00,99.63,99.65,99.63,99.65,310400000.0
2008-03-28 17:51:00,99.65,99.65,99.6,99.6,275300000.0
2008-03-28 17:52:00,99.6,99.64,99.6,99.63,370600000.0
2008-03-28 17:53:00,99.63,99.635,99.6,99.61,330000000.0
2008-03-28 17:54:00,99.61,99.68,99.605,99.68,277000000.0
2008-03-28 17:55:00,99.68,99.69,99.655,99.69,314500000.0
2008-03-28 17:56:00,99.69,99.69,99.65,99.65,361100000.0
2008-03-28 17:57:00,99.66,99.71,99.65,99.69,329400000.0
2008-03-28 17:58:00,99.69,99.73,99.67,99.73,321500000.0
2008-03-28 17:59:00,99.73,99.74,99.7,99.71,328700000.0
2008-03-28 18:00:00,99.71,99.71,99.67,99.67,316500000.0
2008-03-28 18:01:00,99.67,99.68,99.66,99.665,311300000.0
2008-03-28 18:02:00,99.66,99.68,99.655,99.675,298000000.0
2008-03-28 18:03:00,99.675,99.69,99.645,99.65,291500000.0
2008-03-28 18:04:00,99.65,99.705,99.645,99.705,300000000.0
2008-03-28 18:05:00,99.705,99.74,99.705,99.715,251900000.0
2008-03-28 18:06:00,99.705,99.73,99.68,99.73,285100000.0
2008-03-28 18:07:00,99.73,99.73,99.68,99.68,251300000.0
2008-03-28 18:08:00,99.68,99.69,99.64,99.64,288000000.0
2008-03-28 18:09:00,99.64,99.65,99.63,99.64,351100000.0
2008-03-28 18:10:00,99.64,99.65,99.595,99.6,341300000.0
2008-03-28 18:11:00,99.6,99.605,99.58,99.58,324400000.0
2008-03-28 18:12:00,99.58,99.61,99.57,99.6,296100000.0
2008-03-28 18:13:00,99.605,99.625,99.595,99.61,263700000.0
2008-03-28 18:14:00,99.61,99.615,99.6,99.61,288700000.0
2008-03-28 18:15:00,99.61,99.61,99.57,99.58,240200000.0
2008-03-28 18:16:00,99.58,99.605,99.56,99.605,343300000.0
2008-03-28 18:17:00,99.605,99.605,99.57,99.59,310800000.0
2008-03-28 18:18:00,99.59,99.61,99.585,99.6,368600000.0
2008-03-28 18:19:00,99.605,99.61,99.585,99.6,300100000.0
2008-03-28 18:20:00,99.6,99.63,99.595,99.61,270500000.0
2008-03-28 18:21:00,99.61,99.61,99.58,99.58,284400000.0
2008-03-28 18:22:00,99.58,99.6,99.58,99.6,296800000.0
2008-03-28 18:23:00,99.6,99.615,99.595,99.61,376600000.0
2008-03-28 18:24:00,99.61,99.61,99.59,99.59,350400000.0
2008-03-28 18:25:00,99.59,99.6,99.59,99.59,352000000.0
2008-03-28 18:26:00,99.59,99.59,99.575,99.575,305100000.0
2008-03-28 18:27:00,99.575,99.59,99.575,99.58,293200000.0
2008-03-28 18:28:00,99.58,99.59,99.58,99.59,415500000.0
2008-03-28 18:29:00,99.59,99.615,99.58,99.6,284200000.0
2008-03-28 18:30:00,99.6,99.63,99.59,99.605,319400000.0
2008-03-28 18:31:00,99.6,99.62,99.59,99.62,223500000.0
2008-03-28 18:32:00,99.62,99.67,99.62,99.66,188000000.0
2008-03-28 18:33:00,99.66,99.665,99.635,99.665,348000000.0
2008-03-28 18:34:00,99.665,99.67,99.66,99.66,428400000.0
2008-03-28 18:35:00,99.66,99.675,99.66,99.67,325600000.0
2008-03-28 18:36:00,99.675,99.68,99.665,99.665,410300000.0
2008-03-28 18:37:00,99.665,99.67,99.64,99.645,417900000.0
2008-03-28 18:38:00,99.645,99.67,99.645,99.655,295200000.0
2008-03-28 18:39:00,99.65,99.66,99.64,99.655,411400000.0
2008-03-28 18:40:00,99.655,99.66,99.63,99.64,322800000.0
2008-03-28 18:41:00,99.64,99.69,99.64,99.665,312000000.0
2008-03-28 18:42:00,99.66,99.67,99.65,99.65,386700000.0
2008-03-28 18:43:00,99.65,99.65,99.605,99.61,285800000.0
2008-03-28 18:44:00,99.615,99.615,99.56,99.57,330900000.0
2008-03-28 18:45:00,99.57,99.6,99.555,99.6,300400000.0
2008-03-28 18:46:00,99.6,99.6,99.57,99.58,436000000.0
2008-03-28 18:47:00,99.58,99.595,99.575,99.59,348000000.0
2008-03-28 18:48:00,99.59,99.59,99.57,99.58,305200000.0
2008-03-28 18:49:00,99.58,99.59,99.55,99.56,243200000.0
2008-03-28 18:50:00,99.56,99.565,99.495,99.495,255500000.0
2008-03-28 18:51:00,99.49,99.53,99.49,99.52,346800000.0
2008-03-28 18:52:00,99.52,99.54,99.52,99.535,400000000.0
2008-03-28 18:53:00,99.535,99.55,99.535,99.54,176800000.0
2008-03-28 18:54:00,99.545,99.555,99.54,99.545,185200000.0
2008-03-28 18:55:00,99.545,99.555,99.515,99.515,188000000.0
2008-03-28 18:56:00,99.515,99.53,99.51,99.51,180800000.0
2008-03-28 18:57:00,99.51,99.52,99.505,99.505,283300000.0
2008-03-28 18:58:00,99.505,99.515,99.49,99.51,413600000.0
2008-03-28 18:59:00,99.51,99.53,99.485,99.53,308300000.0
2008-03-28 19:00:00,99.53,99.53,99.505,99.505,235900000.0
2008-03-28 19:01:00,99.505,99.535,99.5,99.525,184600000.0
2008-03-28 19:02:00,99.525,99.53,99.52,99.53,251500000.0
2008-03-28 19:03:00,99.53,99.555,99.53,99.545,279000000.0
2008-03-28 19:04:00,99.545,99.55,99.53,99.54,314800000.0
2008-03-28 19:05:00,99.54,99.55,99.54,99.54,480900000.0
2008-03-28 19:06:00,99.54,99.55,99.515,99.515,197200000.0
2008-03-28 19:07:00,99.515,99.565,99.515,99.545,266400000.0
2008-03-28 19:08:00,99.545,99.555,99.54,99.555,112600000.0
2008-03-28 19:09:00,99.555,99.555,99.54,99.54,398700000.0
2008-03-28 19:10:00,99.54,99.55,99.53,99.545,338300000.0
2008-03-28 19:11:00,99.545,99.555,99.54,99.545,234800000.0
2008-03-28 19:12:00,99.545,99.55,99.545,99.55,299600000.0
2008-03-28 19:13:00,99.55,99.56,99.55,99.56,348100000.0
2008-03-28 19:14:00,99.56,99.56,99.545,99.55,417500000.0
2008-03-28 19:15:00,99.55,99.55,99.54,99.545,254300000.0
2008-03-28 19:16:00,99.545,99.555,99.54,99.55,367000000.0
2008-03-28 19:17:00,99.55,99.57,99.55,99.57,211000000.0
2008-03-28 19:18:00,99.57,99.57,99.56,99.56,344600000.0
2008-03-28 19:19:00,99.56,99.575,99.56,99.565,200700000.0
2008-03-28 19:20:00,99.565,99.58,99.56,99.56,391400000.0
2008-03-28 19:21:00,99.56,99.565,99.55,99.555,313700000.0
2008-03-28 19:22:00,99.555,99.56,99.555,99.56,457700000.0
2008-03-28 19:23:00,99.56,99.57,99.56,99.565,438000000.0
2008-03-28 19:24:00,99.565,99.57,99.56,99.57,459800000.0
2008-03-28 19:25:00,99.57,99.57,99.57,99.57,432000000.0
2008-03-28 19:26:00,99.57,99.585,99.57,99.58,244000000.0
2008-03-28 19:27:00,99.58,99.58,99.53,99.53,240600000.0
2008-03-28 19:28:00,99.53,99.535,99.505,99.51,305700000.0
2008-03-28 19:29:00,99.51,99.52,99.5,99.505,307500000.0
2008-03-28 19:30:00,99.505,99.525,99.505,99.525,172600000.0
2008-03-28 19:31:00,99.525,99.545,99.525,99.53,343200000.0
2008-03-28 19:32:00,99.53,99.535,99.525,99.53,377600000.0
2008-03-28 19:33:00,99.53,99.54,99.515,99.525,352200000.0
2008-03-28 19:34:00,99.525,99.54,99.52,99.53,338700000.0
2008-03-28 19:35:00,99.53,99.535,99.515,99.525,255500000.0
2008-03-28 19:36:00,99.525,99.54,99.52,99.535,244200000.0
2008-03-28 19:37:00,99.535,99.54,99.53,99.54,365100000.0
2008-03-28 19:38:00,99.54,99.54,99.52,99.535,307100000.0
2008-03-28 19:39:00,99.535,99.54,99.53,99.535,324100000.0
2008-03-28 19:40:00,99.535,99.54,99.52,99.525,397000000.0
2008-03-28 19:41:00,99.525,99.53,99.51,99.52,373700000.0
2008-03-28 19:42:00,99.52,99.52,99.475,99.48,408900000.0
2008-03-28 19:43:00,99.48,99.48,99.45,99.465,283700000.0
2008-03-28 19:44:00,99.465,99.48,99.43,99.43,363500000.0
2008-03-28 19:45:00,99.43,99.45,99.425,99.44,319900000.0
2008-03-28 19:46:00,99.44,99.44,99.42,99.42,356100000.0
2008-03-28 19:47:00,99.42,99.42,99.405,99.41,464000000.0
2008-03-28 19:48:00,99.41,99.445,99.41,99.43,338100000.0
2008-03-28 19:49:00,99.43,99.44,99.43,99.43,311300000.0
2008-03-28 19:50:00,99.43,99.44,99.42,99.435,364300000.0
2008-03-28 19:51:00,99.435,99.45,99.435,99.445,211500000.0
2008-03-28 19:52:00,99.445,99.46,99.44,99.45,280500000.0
2008-03-28 19:53:00,99.45,99.455,99.44,99.45,274600000.0
2008-03-28 19:54:00,99.45,99.45,99.44,99.45,207300000.0
2008-03-28 19:55:00,99.45,99.47,99.44,99.445,280300000.0
2008-03-28 19:56:00,99.445,99.455,99.445,99.45,379000000.0
2008-03-28 19:57:00,99.45,99.45,99.44,99.445,290700000.0
2008-03-28 19:58:00,99.445,99.5,99.44,99.49,261900000.0
2008-03-28 19:59:00,99.49,99.51,99.49,99.5,493100000.0
2008-03-28 20:00:00,99.5,99.5,99.46,99.47,294400000.0
2008-03-28 20:01:00,99.47,99.48,99.455,99.465,311600000.0
2008-03-28 20:02:00,99.455,99.475,99.455,99.46,250900000.0
2008-03-28 20:03:00,99.46,99.46,99.445,99.45,192100000.0
2008-03-28 20:04:00,99.45,99.48,99.45,99.47,261200000.0
2008-03-28 20:05:00,99.47,99.485,99.47,99.485,117000000.0
2008-03-28 20:06:00,99.485,99.49,99.475,99.48,110100000.0
2008-03-28 20:07:00,99.48,99.485,99.475,99.48,110700000.0
2008-03-28 20:08:00,99.48,99.49,99.465,99.465,172500000.0
2008-03-28 20:09:00,99.465,99.48,99.46,99.475,213300000.0
2008-03-28 20:10:00,99.475,99.475,99.45,99.45,175900000.0
2008-03-28 20:11:00,99.45,99.465,99.445,99.455,109600000.0
2008-03-28 20:12:00,99.455,99.46,99.445,99.45,210300000.0
2008-03-28 20:13:00,99.45,99.46,99.45,99.46,359100000.0
2008-03-28 20:14:00,99.46,99.475,99.46,99.475,188500000.0
2008-03-28 20:15:00,99.475,99.49,99.475,99.49,107500000.0
2008-03-28 20:16:00,99.49,99.505,99.49,99.495,108600000.0
2008-03-28 20:17:00,99.495,99.5,99.475,99.495,107500000.0
2008-03-28 20:18:00,99.495,99.495,99.47,99.47,222300000.0
2008-03-28 20:19:00,99.47,99.49,99.47,99.48,289900000.0
2008-03-28 20:20:00,99.48,99.49,99.47,99.47,325600000.0
2008-03-28 20:21:00,99.47,99.475,99.455,99.455,310100000.0
2008-03-28 20:22:00,99.455,99.48,99.455,99.48,267200000.0
2008-03-28 20:23:00,99.48,99.49,99.465,99.465,239700000.0
2008-03-28 20:24:00,99.465,99.48,99.455,99.46,236000000.0
2008-03-28 20:25:00,99.46,99.46,99.46,99.46,348800000.0
2008-03-28 20:26:00,99.46,99.46,99.44,99.455,196300000.0
2008-03-28 20:27:00,99.455,99.455,99.42,99.42,174500000.0
2008-03-28 20:28:00,99.425,99.43,99.4,99.405,240200000.0
2008-03-28 20:29:00,99.405,99.415,99.38,99.39,314400000.0
2008-03-28 20:30:00,99.39,99.405,99.385,99.395,269700000.0
2008-03-28 20:31:00,99.395,99.4,99.39,99.395,216600000.0
2008-03-28 20:32:00,99.4,99.42,99.4,99.42,286000000.0
2008-03-28 20:33:00,99.42,99.445,99.42,99.43,264000000.0
2008-03-28 20:34:00,99.43,99.45,99.43,99.435,324200000.0
2008-03-28 20:35:00,99.435,99.435,99.425,99.43,130100000.0
2008-03-28 20:36:00,99.43,99.43,99.42,99.42,339200000.0
2008-03-28 20:37:00,99.42,99.44,99.42,99.425,238800000.0
2008-03-28 20:38:00,99.425,99.43,99.39,99.41,231200000.0
2008-03-28 20:39:00,99.41,99.41,99.39,99.39,204400000.0
2008-03-28 20:40:00,99.39,99.39,99.38,99.39,357300000.0
2008-03-28 20:41:00,99.39,99.39,99.37,99.37,346700000.0
2008-03-28 20:42:00,99.37,99.385,99.37,99.37,171900000.0
2008-03-28 20:43:00,99.37,99.39,99.37,99.39,270700000.0
2008-03-28 20:44:00,99.39,99.39,99.385,99.39,321100000.0
2008-03-28 20:45:00,99.39,99.39,99.38,99.38,295400000.0
2008-03-28 20:46:00,99.38,99.385,99.37,99.385,245200000.0
2008-03-28 20:47:00,99.385,99.395,99.375,99.395,109100000.0
2008-03-28 20:48:00,99.395,99.42,99.395,99.415,108200000.0
2008-03-28 20:49:00,99.415,99.435,99.415,99.415,113600000.0
2008-03-28 20:50:00,99.415,99.435,99.41,99.43,109700000.0
2008-03-28 20:51:00,99.43,99.43,99.415,99.415,111000000.0
2008-03-28 20:52:00,99.415,99.425,99.415,99.42,109100000.0
2008-03-28 20:53:00,99.415,99.425,99.415,99.425,109600000.0
2008-03-28 20:54:00,99.425,99.425,99.415,99.415,108600000.0
2008-03-28 20:55:00,99.415,99.425,99.405,99.425,110500000.0
2008-03-28 20:56:00,99.425,99.425,99.415,99.425,109600000.0
2008-03-28 20:57:00,99.425,99.435,99.415,99.425,108200000.0
2008-03-28 20:58:00,99.425,99.45,99.425,99.44,188600000.0
2008-03-28 20:59:00,99.44,99.475,99.405,99.405,347600000.0
2008-03-28 21:00:00,99.41,99.41,99.36,99.37,262700000.0
2008-03-28 21:01:00,99.37,99.375,99.36,99.365,213900000.0
2008-03-28 21:02:00,99.365,99.375,99.365,99.365,134300000.0
2008-03-28 21:03:00,99.365,99.375,99.355,99.36,255000000.0
2008-03-28 21:04:00,99.36,99.37,99.345,99.35,199900000.0
2008-03-28 21:05:00,99.35,99.36,99.34,99.345,264200000.0
2008-03-28 21:06:00,99.345,99.345,99.31,99.32,220300000.0
2008-03-28 21:07:00,99.32,99.345,99.32,99.32,245100000.0
2008-03-28 21:08:00,99.32,99.33,99.32,99.325,234100000.0
2008-03-28 21:09:00,99.325,99.355,99.325,99.345,155500000.0
2008-03-28 21:10:00,99.345,99.35,99.34,99.34,296100000.0
2008-03-28 21:11:00,99.34,99.345,99.33,99.33,267300000.0
2008-03-28 21:12:00,99.33,99.36,99.33,99.345,197800000.0
2008-03-28 21:13:00,99.345,99.36,99.34,99.34,128000000.0
2008-03-28 21:14:00,99.34,99.34,99.315,99.315,152100000.0
2008-03-28 21:15:00,99.315,99.315,99.225,99.265,203000000.0
2008-03-28 21:16:00,99.265,99.27,99.21,99.22,296800000.0
2008-03-28 21:17:00,99.22,99.23,99.2,99.205,243800000.0
2008-03-28 21:18:00,99.205,99.215,99.19,99.2,250000000.0
2008-03-28 21:19:00,99.195,99.2,99.15,99.16,257800000.0
2008-03-28 21:20:00,99.16,99.165,99.15,99.155,212500000.0
2008-03-28 21:21:00,99.155,99.22,99.155,99.195,317000000.0
2008-03-28 21:22:00,99.19,99.2,99.17,99.2,300000000.0
2008-03-28 21:23:00,99.2,99.205,99.16,99.16,362000000.0
2008-03-28 21:24:00,99.16,99.17,99.145,99.17,278900000.0
2008-03-28 21:25:00,99.17,99.18,99.17,99.18,261200000.0
2008-03-28 21:26:00,99.18,99.2,99.18,99.2,309600000.0
2008-03-28 21:27:00,99.2,99.21,99.18,99.2,321200000.0
2008-03-28 21:28:00,99.2,99.25,99.2,99.25,290600000.0
2008-03-28 21:29:00,99.26,99.28,99.26,99.28,271900000.0
2008-03-28 21:30:00,99.28,99.28,99.27,99.27,282400000.0
2008-03-28 21:31:00,99.27,99.27,99.25,99.26,272000000.0
2008-03-28 21:32:00,99.26,99.26,99.23,99.245,239100000.0
2008-03-28 21:33:00,99.245,99.28,99.245,99.27,289400000.0
2008-03-28 21:34:00,99.27,99.285,99.27,99.285,264400000.0
2008-03-28 21:35:00,99.285,99.33,99.28,99.315,250000000.0
2008-03-28 21:36:00,99.31,99.32,99.31,99.32,155800000.0
2008-03-28 21:37:00,99.32,99.32,99.28,99.28,247100000.0
2008-03-28 21:38:00,99.28,99.285,99.26,99.26,284900000.0
2008-03-28 21:39:00,99.26,99.26,99.25,99.26,157400000.0
2008-03-28 21:40:00,99.26,99.26,99.255,99.255,188100000.0
2008-03-28 21:41:00,99.255,99.29,99.255,99.275,275700000.0
2008-03-28 21:42:00,99.275,99.28,99.27,99.27,195700000.0
2008-03-28 21:43:00,99.27,99.27,99.25,99.25,289700000.0
2008-03-28 21:44:00,99.25,99.26,99.21,99.22,320300000.0
2008-03-28 21:45:00,99.22,99.22,99.18,99.185,288300000.0
2008-03-28 21:46:00,99.185,99.19,99.18,99.19,167500000.0
2008-03-28 21:47:00,99.19,99.19,99.17,99.175,305500000.0
2008-03-28 21:48:00,99.175,99.175,99.13,99.15,264800000.0
2008-03-28 21:49:00,99.15,99.165,99.135,99.15,198700000.0
2008-03-28 21:50:00,99.15,99.15,99.1,99.11,280700000.0
2008-03-28 21:51:00,99.11,99.135,99.1,99.135,257100000.0
2008-03-28 21:52:00,99.135,99.16,99.13,99.15,247200000.0
2008-03-28 21:53:00,99.15,99.17,99.15,99.16,470600000.0
2008-03-28 21:54:00,99.16,99.23,99.16,99.23,236800000.0
2008-03-28 21:55:00,99.23,99.23,99.21,99.21,312400000.0
2008-03-28 21:56:00,99.21,99.225,99.2,99.21,257700000.0
2008-03-28 21:57:00,99.21,99.23,99.205,99.21,281700000.0
2008-03-28 21:58:00,99.21,99.21,99.165,99.17,446500000.0
2008-03-28 21:59:00,99.17,99.2,99.16,99.19,240900000.0
2008-03-28 22:00:00,99.195,99.2,99.19,99.2,422300000.0
2008-03-28 22:01:00,99.2,99.23,99.2,99.23,347800000.0
2008-03-28 22:02:00,99.23,99.23,99.23,99.23,249600000.0
2008-03-28 22:03:00,99.245,99.25,99.225,99.23,265600000.0
2008-03-28 22:04:00,99.23,99.25,99.23,99.25,230400000.0
2008-03-28 22:05:00,99.25,99.25,99.23,99.23,276400000.0
2008-03-28 22:06:00,99.23,99.27,99.23,99.26,289400000.0
2008-03-28 22:07:00,99.26,99.26,99.235,99.235,293100000.0
2008-03-28 22:08:00,99.235,99.24,99.22,99.225,271600000.0
2008-03-28 22:09:00,99.225,99.25,99.22,99.25,99100000.0
2008-03-28 22:10:00,99.25,99.25,99.245,99.25,228700000.0
2008-03-28 22:11:00,99.25,99.25,99.24,99.24,91100000.0
2008-03-28 22:12:00,99.24,99.24,99.24,99.24,86400000.0
2008-03-28 22:13:00,99.24,99.24,99.22,99.24,87800000.0
2008-03-28 22:14:00,99.24,99.24,99.24,99.24,86400000.0
2008-03-28 22:15:00,99.24,99.24,99.22,99.22,91800000.0
2008-03-28 22:16:00,99.22,99.23,99.22,99.22,115500000.0
2008-03-28 22:17:00,99.22,99.23,99.22,99.23,87600000.0
2008-03-28 22:18:00,99.23,99.235,99.22,99.23,88000000.0
2008-03-28 22:19:00,99.23,99.23,99.22,99.22,88000000.0
2008-03-28 22:20:00,99.22,99.23,99.21,99.23,134400000.0
2008-03-28 22:21:00,99.23,99.23,99.215,99.22,87600000.0
2008-03-28 22:22:00,99.22,99.23,99.22,99.23,90400000.0
2008-03-28 22:23:00,99.23,99.235,99.225,99.225,178300000.0
2008-03-28 22:24:00,99.225,99.245,99.225,99.245,498900000.0
2008-03-28 22:25:00,99.245,99.25,99.235,99.24,476500000.0
2008-03-28 22:26:00,99.24,99.24,99.215,99.22,158600000.0
2008-03-28 22:27:00,99.22,99.24,99.21,99.225,249100000.0
2008-03-28 22:28:00,99.225,99.23,99.225,99.23,764000000.0
2008-03-28 22:29:00,99.23,99.24,99.23,99.24,662700000.0
2008-03-28 22:30:00,99.24,99.26,99.24,99.26,273300000.0
2008-03-28 22:31:00,99.26,99.26,99.24,99.24,1687200000.0
2008-03-28 22:32:00,99.24,99.24,99.235,99.235,1410700000.0
2008-03-28 22:35:00,99.265,99.28,99.265,99.28,1854700000.0
2008-03-28 22:36:00,99.28,99.28,99.25,99.25,1664399997.0
2008-03-28 22:37:00,99.25,99.25,99.25,99.25,804200000.0
2008-03-28 22:38:00,99.25,99.26,99.25,99.26,719900000.0
2008-03-28 22:39:00,99.26,99.26,99.26,99.26,572400000.0
2008-03-28 22:40:00,99.26,99.27,99.26,99.26,1309600000.0
2008-03-28 22:42:00,99.31,99.32,99.285,99.31,665499999.0
2008-03-28 22:43:00,99.31,99.31,99.31,99.31,723200000.0
2008-03-28 22:45:00,99.3,99.31,99.3,99.305,1566899967.0
2008-03-28 22:46:00,99.305,99.31,99.3,99.3,1624900000.0
2008-03-28 22:47:00,99.3,99.31,99.29,99.29,2018900000.0
2008-03-28 22:48:00,99.29,99.3,99.26,99.28,922300000.0
2008-03-28 22:49:00,99.28,99.28,99.28,99.28,586800000.0
2008-03-28 22:51:00,99.22,99.23,99.22,99.22,1738800000.0
2008-03-28 22:52:00,99.22,99.22,99.2,99.21,2052700000.0
2008-03-28 22:53:00,99.21,99.22,99.17,99.22,1490700000.0
2008-03-28 22:54:00,99.22,99.22,99.19,99.2,662400000.0
2008-03-28 22:55:00,99.2,99.22,99.2,99.21,974400000.0
2008-03-28 22:56:00,99.21,99.23,99.21,99.21,278600000.0
2008-03-28 22:57:00,99.21,99.23,99.21,99.22,752800000.0
2008-03-28 22:58:00,99.22,99.25,99.21,99.21,1291200000.0
2008-03-28 22:59:00,99.21,99.24,99.17,99.19,299600000.0
2008-03-30 23:27:00,98.94,98.94,98.92,98.94,140000000.0
2008-03-30 23:28:00,98.94,98.94,98.91,98.92,174700000.0
2008-03-30 23:29:00,98.92,98.93,98.92,98.93,175800000.0
2008-03-30 23:30:00,98.93,98.93,98.91,98.915,190400000.0
2008-03-30 23:31:00,98.915,98.93,98.91,98.91,99500000.0
2008-03-30 23:32:00,98.91,98.935,98.91,98.93,57700000.0
2008-03-30 23:33:00,98.93,98.93,98.93,98.93,21800000.0
2008-03-30 23:34:00,98.93,98.93,98.93,98.93,21900000.0
2008-03-30 23:35:00,98.93,98.93,98.9,98.9,24600000.0
2008-03-30 23:36:00,98.9,98.92,98.9,98.92,96800000.0
2008-03-30 23:37:00,98.92,98.93,98.91,98.93,118400000.0
2008-03-30 23:38:00,98.93,98.94,98.93,98.94,49500000.0
2008-03-30 23:39:00,98.94,98.94,98.94,98.94,65000000.0
2008-03-30 23:40:00,98.94,98.94,98.94,98.94,61500000.0
2008-03-30 23:41:00,98.94,98.94,98.915,98.915,128400000.0
2008-03-30 23:42:00,98.915,98.915,98.9,98.91,184500000.0
2008-03-30 23:43:00,98.91,98.915,98.91,98.91,308000000.0
2008-03-30 23:44:00,98.91,98.91,98.89,98.89,239500000.0
2008-03-30 23:45:00,98.89,98.91,98.89,98.91,168800000.0
2008-03-30 23:46:00,98.91,98.91,98.905,98.905,170400000.0
2008-03-30 23:47:00,98.905,98.91,98.905,98.905,212800000.0
2008-03-30 23:48:00,98.905,98.905,98.905,98.905,167200000.0
2008-03-30 23:49:00,98.905,98.91,98.905,98.91,170400000.0
2008-03-30 23:50:00,98.91,98.91,98.905,98.905,168000000.0
2008-03-30 23:51:00,98.905,98.915,98.89,98.89,795800000.0
2008-03-30 23:52:00,98.89,98.89,98.85,98.86,406000000.0
2008-03-30 23:53:00,98.86,98.875,98.85,98.87,758400000.0
2008-03-30 23:54:00,98.87,98.87,98.85,98.86,717600000.0
2008-03-30 23:55:00,98.86,98.86,98.84,98.85,605800000.0
2008-03-30 23:56:00,98.85,98.86,98.85,98.85,786700000.0
2008-03-30 23:57:00,98.85,98.855,98.85,98.85,690000000.0
2008-03-30 23:58:00,98.85,98.855,98.85,98.85,671200000.0
2008-03-30 23:59:00,98.85,98.87,98.85,98.87,146200000.0
2008-03-31 00:00:00,98.87,98.92,98.85,98.92,440100000.0
2008-03-31 00:01:00,98.92,98.93,98.89,98.92,538400000.0
2008-03-31 00:02:00,98.92,98.98,98.92,98.96,632800000.0
2008-03-31 00:03:00,98.96,98.98,98.96,98.97,1608400000.0
2008-03-31 00:04:00,98.97,99.04,98.97,99.015,1016199997.0
2008-03-31 00:05:00,99.015,99.015,98.98,98.98,674600000.0
2008-03-31 00:06:00,98.98,98.99,98.98,98.99,1272100000.0
2008-03-31 00:07:00,98.99,99.01,98.98,98.98,507700000.0
2008-03-31 00:08:00,98.98,99.01,98.97,98.97,923000000.0
2008-03-31 00:09:00,98.97,98.98,98.9,98.91,924500000.0
2008-03-31 00:10:00,98.91,98.94,98.89,98.9,789500000.0
2008-03-31 00:11:00,98.9,98.915,98.9,98.91,510400000.0
2008-03-31 00:12:00,98.91,98.93,98.9,98.93,821400000.0
2008-03-31 00:13:00,98.935,98.94,98.89,98.89,302900000.0
2008-03-31 00:14:00,98.89,98.9,98.86,98.87,671700000.0
2008-03-31 00:15:00,98.87,98.87,98.86,98.86,1859600000.0
2008-03-31 00:16:00,98.86,98.88,98.86,98.87,1869500000.0
2008-03-31 00:17:00,98.87,98.88,98.86,98.87,969900000.0
2008-03-31 00:18:00,98.87,98.87,98.855,98.87,152800000.0
2008-03-31 00:19:00,98.87,98.88,98.87,98.88,60500000.0
2008-03-31 00:20:00,98.88,98.88,98.87,98.87,153400000.0
2008-03-31 00:21:00,98.87,98.87,98.87,98.87,228300000.0
2008-03-31 00:22:00,98.87,98.91,98.87,98.91,589100000.0
2008-03-31 00:23:00,98.91,98.91,98.87,98.89,631400000.0
2008-03-31 00:24:00,98.89,98.9,98.88,98.89,843700000.0
2008-03-31 00:25:00,98.89,98.9,98.87,98.88,1794999987.0
2008-03-31 00:26:00,98.89,98.89,98.88,98.88,280600000.0
2008-03-31 00:27:00,98.88,98.89,98.88,98.89,199900000.0
2008-03-31 00:28:00,98.89,98.89,98.87,98.87,1378500000.0
2008-03-31 00:29:00,98.87,98.88,98.87,98.88,1361500000.0
2008-03-31 00:30:00,98.88,98.9,98.85,98.85,1270000000.0
2008-03-31 00:31:00,98.85,98.86,98.81,98.82,1760699999.0
2008-03-31 00:32:00,98.82,98.84,98.82,98.83,854100000.0
2008-03-31 00:33:00,98.83,98.84,98.81,98.83,950000000.0
2008-03-31 00:34:00,98.83,98.87,98.83,98.85,616000000.0
2008-03-31 00:35:00,98.85,98.85,98.85,98.85,616000000.0
2008-03-31 00:36:00,98.86,98.86,98.84,98.84,2128000000.0
2008-03-31 00:37:00,98.84,98.85,98.83,98.85,2128000000.0
2008-03-31 00:38:00,98.85,98.87,98.85,98.87,1380000000.0
2008-03-31 00:39:00,98.87,98.93,98.86,98.93,2072800005.0
2008-03-31 00:40:00,98.94,98.96,98.94,98.94,715600000.0
2008-03-31 00:41:00,98.92,98.96,98.92,98.95,715600000.0
2008-03-31 00:42:00,98.95,98.96,98.9,98.95,639400000.0
2008-03-31 00:43:00,98.95,98.95,98.95,98.95,616000000.0
2008-03-31 00:44:00,98.95,98.95,98.95,98.95,627200000.0
2008-03-31 00:45:00,98.95,98.96,98.93,98.95,618100000.0
2008-03-31 00:46:00,98.95,98.95,98.9,98.92,544000000.0
2008-03-31 00:47:00,98.92,98.92,98.92,98.92,532800000.0
2008-03-31 00:48:00,98.92,98.97,98.92,98.96,576500000.0
2008-03-31 00:49:00,98.96,99.01,98.96,99.0,510800000.0
2008-03-31 00:50:00,99.0,99.0,99.0,99.0,444200000.0
2008-03-31 00:51:00,99.0,99.02,99.0,99.0,470800000.0
2008-03-31 00:52:00,99.0,99.0,98.99,99.0,1374800000.0
2008-03-31 00:53:00,99.0,99.0,98.98,98.99,257900000.0
2008-03-31 00:54:00,98.99,99.01,98.98,99.0,328500000.0
2008-03-31 00:55:00,99.0,99.0,98.975,98.975,226000000.0
2008-03-31 00:56:00,98.975,98.99,98.975,98.98,214800000.0
2008-03-31 00:57:00,98.98,98.99,98.98,98.98,265200000.0
2008-03-31 00:58:00,98.98,98.98,98.94,98.94,264800000.0
2008-03-31 00:59:00,98.94,98.945,98.935,98.945,864400000.0
2008-03-31 01:00:00,98.945,98.955,98.94,98.955,354800000.0
2008-03-31 01:01:00,98.95,98.98,98.95,98.97,512700000.0
2008-03-31 01:02:00,98.97,98.98,98.96,98.96,478300000.0
2008-03-31 01:03:00,98.96,98.98,98.96,98.97,794100000.0
2008-03-31 01:04:00,98.98,98.98,98.98,98.98,262800000.0
2008-03-31 01:05:00,98.98,98.98,98.96,98.97,773200000.0
2008-03-31 01:06:00,98.97,98.99,98.97,98.99,572400000.0
2008-03-31 01:07:00,98.99,99.03,98.99,99.02,734200000.0
2008-03-31 01:08:00,99.02,99.1,99.02,99.07,437900000.0
2008-03-31 01:09:00,99.07,99.15,99.07,99.12,628500000.0
2008-03-31 01:10:00,99.12,99.12,99.09,99.1,245000000.0
2008-03-31 01:11:00,99.1,99.12,99.1,99.11,376000000.0
2008-03-31 01:12:00,99.11,99.12,99.11,99.12,263600000.0
2008-03-31 01:13:00,99.12,99.16,99.12,99.13,451600000.0
2008-03-31 01:14:00,99.13,99.14,99.125,99.13,495900000.0
2008-03-31 01:15:00,99.13,99.15,99.13,99.14,431500000.0
2008-03-31 01:16:00,99.14,99.17,99.14,99.17,501200000.0
2008-03-31 01:17:00,99.17,99.21,99.17,99.19,636800000.0
2008-03-31 01:18:00,99.19,99.22,99.15,99.16,360400000.0
2008-03-31 01:19:00,99.16,99.16,99.14,99.15,262800000.0
2008-03-31 01:20:00,99.15,99.17,99.125,99.16,560500000.0
2008-03-31 01:21:00,99.16,99.19,99.16,99.18,273400000.0
2008-03-31 01:22:00,99.18,99.18,99.15,99.15,270000000.0
2008-03-31 01:23:00,99.15,99.15,99.125,99.13,220300000.0
2008-03-31 01:24:00,99.13,99.13,99.125,99.125,236000000.0
2008-03-31 01:25:00,99.125,99.13,99.12,99.125,276800000.0
2008-03-31 01:26:00,99.125,99.135,99.12,99.12,326100000.0
2008-03-31 01:27:00,99.12,99.12,99.075,99.08,357000000.0
2008-03-31 01:28:00,99.08,99.09,99.075,99.085,479800000.0
2008-03-31 01:29:00,99.085,99.135,99.085,99.135,377400000.0
2008-03-31 01:30:00,99.135,99.15,99.095,99.1,330400000.0
2008-03-31 01:31:00,99.1,99.1,99.1,99.1,325600000.0
2008-03-31 01:32:00,99.1,99.1,99.1,99.1,309900000.0
2008-03-31 01:33:00,99.1,99.1,99.08,99.09,368300000.0
2008-03-31 01:34:00,99.09,99.105,99.09,99.09,278000000.0
2008-03-31 01:35:00,99.09,99.1,99.09,99.1,302100000.0
2008-03-31 01:36:00,99.1,99.1,99.09,99.09,790800000.0
2008-03-31 01:37:00,99.09,99.1,99.075,99.08,529200000.0
2008-03-31 01:38:00,99.08,99.09,99.08,99.08,289600000.0
2008-03-31 01:39:00,99.08,99.12,99.055,99.12,345400000.0
2008-03-31 01:40:00,99.12,99.14,99.11,99.11,264400000.0
2008-03-31 01:41:00,99.11,99.13,99.11,99.11,270600000.0
2008-03-31 01:42:00,99.11,99.11,99.11,99.11,266400000.0
2008-03-31 01:43:00,99.11,99.12,99.11,99.11,331100000.0
2008-03-31 01:44:00,99.11,99.15,99.11,99.15,294500000.0
2008-03-31 01:45:00,99.15,99.165,99.135,99.135,395100000.0
2008-03-31 01:46:00,99.135,99.2,99.13,99.2,314000000.0
2008-03-31 01:47:00,99.2,99.2,99.13,99.15,288000000.0
2008-03-31 01:48:00,99.15,99.2,99.15,99.2,334200000.0
2008-03-31 01:49:00,99.2,99.225,99.185,99.225,522400000.0
2008-03-31 01:50:00,99.225,99.225,99.175,99.2,594600000.0
2008-03-31 01:51:00,99.2,99.225,99.185,99.19,159800000.0
2008-03-31 01:52:00,99.19,99.2,99.185,99.185,274400000.0
2008-03-31 01:53:00,99.185,99.22,99.185,99.22,278200000.0
2008-03-31 01:54:00,99.22,99.26,99.22,99.26,335500000.0
2008-03-31 01:55:00,99.26,99.335,99.26,99.325,282800000.0
2008-03-31 01:56:00,99.325,99.33,99.275,99.31,256600000.0
2008-03-31 01:57:00,99.31,99.37,99.31,99.35,225700000.0
2008-03-31 01:58:00,99.35,99.36,99.34,99.35,445500000.0
2008-03-31 01:59:00,99.35,99.365,99.35,99.35,610100000.0
2008-03-31 02:00:00,99.35,99.35,99.32,99.325,588700000.0
2008-03-31 02:01:00,99.325,99.34,99.31,99.33,314500000.0
2008-03-31 02:02:00,99.33,99.4,99.33,99.4,283800000.0
2008-03-31 02:03:00,99.38,99.385,99.35,99.37,379700000.0
2008-03-31 02:04:00,99.37,99.375,99.355,99.37,425300000.0
2008-03-31 02:05:00,99.37,99.37,99.335,99.34,114100000.0
2008-03-31 02:06:00,99.34,99.34,99.22,99.245,404000000.0
2008-03-31 02:07:00,99.245,99.29,99.245,99.255,414900000.0
2008-03-31 02:08:00,99.255,99.26,99.19,99.23,411100000.0
2008-03-31 02:09:00,99.23,99.265,99.22,99.265,272500000.0
2008-03-31 02:10:00,99.265,99.29,99.26,99.29,339000000.0
2008-03-31 02:11:00,99.29,99.31,99.26,99.3,496100000.0
2008-03-31 02:12:00,99.3,99.395,99.3,99.38,289100000.0
2008-03-31 02:13:00,99.38,99.46,99.38,99.455,292100000.0
2008-03-31 02:14:00,99.455,99.54,99.455,99.54,331400000.0
2008-03-31 02:15:00,99.525,99.58,99.52,99.565,325400000.0
2008-03-31 02:16:00,99.565,99.63,99.56,99.6,429400000.0
2008-03-31 02:17:00,99.63,99.64,99.55,99.565,313500000.0
2008-03-31 02:18:00,99.565,99.6,99.56,99.565,377700000.0
2008-03-31 02:19:00,99.565,99.6,99.555,99.585,432700000.0
2008-03-31 02:20:00,99.585,99.6,99.58,99.59,511100000.0
2008-03-31 02:21:00,99.59,99.61,99.565,99.61,303400000.0
2008-03-31 02:22:00,99.61,99.625,99.59,99.59,388200000.0
2008-03-31 02:23:00,99.59,99.69,99.585,99.63,258800000.0
2008-03-31 02:24:00,99.63,99.64,99.6,99.605,407800000.0
2008-03-31 02:25:00,99.605,99.645,99.585,99.62,325300000.0
2008-03-31 02:26:00,99.62,99.63,99.59,99.61,304300000.0
2008-03-31 02:27:00,99.61,99.65,99.61,99.64,344100000.0
2008-03-31 02:28:00,99.64,99.71,99.635,99.705,302500000.0
2008-03-31 02:29:00,99.705,99.71,99.655,99.67,346200000.0
2008-03-31 02:30:00,99.66,99.69,99.66,99.69,268300000.0
2008-03-31 02:31:00,99.69,99.71,99.69,99.7,311500000.0
2008-03-31 02:32:00,99.7,99.73,99.69,99.72,282500000.0
2008-03-31 02:33:00,99.72,99.72,99.7,99.71,243100000.0
2008-03-31 02:34:00,99.71,99.71,99.67,99.69,340200000.0
2008-03-31 02:35:00,99.69,99.69,99.655,99.655,463900000.0
2008-03-31 02:36:00,99.65,99.65,99.635,99.64,460700000.0
2008-03-31 02:37:00,99.64,99.68,99.64,99.68,286300000.0
2008-03-31 02:38:00,99.68,99.7,99.68,99.69,247800000.0
2008-03-31 02:39:00,99.69,99.72,99.68,99.69,262700000.0
2008-03-31 02:40:00,99.69,99.71,99.68,99.69,260000000.0
2008-03-31 02:41:00,99.69,99.71,99.69,99.71,231800000.0
2008-03-31 02:42:00,99.71,99.71,99.7,99.71,274400000.0
2008-03-31 02:43:00,99.71,99.71,99.685,99.7,358800000.0
2008-03-31 02:44:00,99.7,99.71,99.69,99.71,267300000.0
2008-03-31 02:45:00,99.71,99.71,99.69,99.695,1010300000.0
2008-03-31 02:46:00,99.695,99.73,99.695,99.73,514100000.0
2008-03-31 02:47:00,99.73,99.73,99.72,99.72,524200000.0
2008-03-31 02:48:00,99.72,99.73,99.7,99.73,525900000.0
2008-03-31 02:49:00,99.73,99.75,99.73,99.74,661200000.0
2008-03-31 02:50:00,99.74,99.8,99.74,99.8,512000000.0
2008-03-31 02:51:00,99.8,99.825,99.765,99.82,293800000.0
2008-03-31 02:52:00,99.82,99.87,99.81,99.86,264100000.0
2008-03-31 02:53:00,99.86,99.96,99.86,99.96,292800000.0
2008-03-31 02:54:00,99.96,100.12,99.95,100.12,286650000.0
2008-03-31 02:55:00,100.12,100.18,100.085,100.085,297100000.0
2008-03-31 02:56:00,100.08,100.12,100.045,100.07,291200000.0
2008-03-31 02:57:00,100.07,100.075,100.03,100.05,476600000.0
2008-03-31 02:58:00,100.05,100.05,99.985,99.985,520800000.0
2008-03-31 02:59:00,99.985,99.985,99.915,99.925,458850000.0
2008-03-31 03:00:00,99.93,99.94,99.9,99.935,330799999.0
2008-03-31 03:01:00,99.935,100.05,99.93,100.03,339400001.0
2008-03-31 03:02:00,100.03,100.1,100.03,100.09,233300000.0
2008-03-31 03:03:00,100.095,100.1,100.045,100.05,241400000.0
2008-03-31 03:04:00,100.045,100.055,100.04,100.045,266200000.0
2008-03-31 03:05:00,100.045,100.12,100.045,100.1,217000000.0
2008-03-31 03:06:00,100.1,100.1,100.055,100.06,272400000.0
2008-03-31 03:07:00,100.06,100.07,100.03,100.04,228500000.0
2008-03-31 03:08:00,100.04,100.04,99.955,99.96,197800000.0
2008-03-31 03:09:00,99.96,100.0,99.96,99.99,255200000.0
2008-03-31 03:10:00,99.99,100.04,99.96,100.04,241300000.0
2008-03-31 03:11:00,100.04,100.105,100.03,100.09,256900000.0
2008-03-31 03:12:00,100.09,100.1,100.08,100.085,333600000.0
2008-03-31 03:13:00,100.085,100.095,100.085,100.095,156400000.0
2008-03-31 03:14:00,100.095,100.095,100.005,100.02,203200000.0
2008-03-31 03:15:00,100.02,100.035,100.02,100.02,64300000.0
2008-03-31 03:16:00,100.02,100.025,100.015,100.025,461900000.0
2008-03-31 03:17:00,100.025,100.025,100.015,100.015,573100000.0
2008-03-31 03:18:00,100.015,100.055,100.015,100.035,435300000.0
2008-03-31 03:19:00,100.035,100.035,100.03,100.035,238900000.0
2008-03-31 03:20:00,100.035,100.035,100.025,100.025,296100000.0
2008-03-31 03:21:00,100.025,100.025,100.01,100.01,484900000.0
2008-03-31 03:22:00,100.01,100.015,99.985,99.985,294700000.0
2008-03-31 03:23:00,99.985,99.99,99.93,99.94,1455400000.0
2008-03-31 03:24:00,99.95,99.95,99.92,99.93,1984900000.0
2008-03-31 03:25:00,99.93,99.95,99.93,99.93,1984900000.0
2008-03-31 03:26:00,99.93,99.93,99.89,99.89,1850000000.0
2008-03-31 03:27:00,99.89,99.9,99.87,99.88,1560500000.0
2008-03-31 03:28:00,99.88,99.9,99.88,99.89,1575900000.0
2008-03-31 03:29:00,99.89,99.92,99.89,99.89,1488700000.0
2008-03-31 03:30:00,99.89,99.9,99.88,99.88,745200000.0
2008-03-31 03:31:00,99.88,99.89,99.88,99.89,1738800000.0
2008-03-31 03:32:00,99.89,99.89,99.85,99.85,1649100000.0
2008-03-31 03:33:00,99.85,99.88,99.85,99.86,1697400000.0
2008-03-31 03:34:00,99.87,99.87,99.82,99.87,1889100000.0
2008-03-31 03:35:00,99.86,99.87,99.85,99.87,1889100000.0
2008-03-31 03:36:00,99.86,99.86,99.85,99.85,1889100000.0
2008-03-31 03:37:00,99.85,99.85,99.83,99.83,1889100000.0
2008-03-31 03:38:00,99.84,99.86,99.82,99.86,2071700008.0
2008-03-31 03:39:00,99.85,99.9,99.85,99.89,2071700008.0
2008-03-31 03:40:00,99.89,99.9,99.88,99.89,1771500002.0
2008-03-31 03:41:00,99.88,99.89,99.87,99.88,1771500002.0
2008-03-31 03:42:00,99.88,99.89,99.88,99.89,1771500002.0
2008-03-31 03:43:00,99.89,99.93,99.89,99.93,1523600000.0
2008-03-31 03:44:00,99.93,99.94,99.91,99.91,1182100001.0
2008-03-31 03:45:00,99.91,99.92,99.91,99.92,1485800003.0
2008-03-31 03:46:00,99.92,99.92,99.91,99.92,1770099999.0
2008-03-31 03:47:00,99.92,99.92,99.92,99.92,868400000.0
2008-03-31 03:48:00,99.93,99.94,99.92,99.93,1701800000.0
2008-03-31 03:49:00,99.93,99.94,99.92,99.93,1701800000.0
2008-03-31 03:50:00,99.93,99.94,99.91,99.92,1417199999.0
2008-03-31 03:51:00,99.92,99.93,99.9,99.91,1518600000.0
2008-03-31 03:52:00,99.91,99.93,99.91,99.92,1293400000.0
2008-03-31 03:53:00,99.92,99.93,99.91,99.92,1736500001.0
2008-03-31 03:54:00,99.92,99.95,99.92,99.95,1182300000.0
2008-03-31 03:55:00,99.95,99.95,99.92,99.92,1839700000.0
2008-03-31 03:56:00,99.92,99.95,99.92,99.94,1939500000.0
2008-03-31 03:57:00,99.94,99.95,99.94,99.94,1677700000.0
2008-03-31 03:58:00,99.94,99.95,99.94,99.95,1564300000.0
2008-03-31 03:59:00,99.95,99.95,99.93,99.93,1773100000.0
2008-03-31 04:00:00,99.93,99.93,99.92,99.93,1829200000.0
2008-03-31 04:01:00,99.93,99.94,99.91,99.94,1808800000.0
2008-03-31 04:02:00,99.94,99.94,99.93,99.94,1707800000.0
2008-03-31 04:03:00,99.95,99.95,99.92,99.94,1629900000.0
2008-03-31 04:04:00,99.94,99.95,99.94,99.94,831000000.0
2008-03-31 04:05:00,99.94,99.95,99.93,99.94,1963700000.0
2008-03-31 04:06:00,99.94,99.94,99.93,99.94,1481300002.0
2008-03-31 04:07:00,99.94,99.94,99.91,99.91,1906599993.0
2008-03-31 04:08:00,99.9,99.91,99.88,99.89,1878400000.0
2008-03-31 04:09:00,99.89,99.89,99.89,99.89,1878400000.0
2008-03-31 04:10:00,99.89,99.89,99.88,99.88,1859300000.0
2008-03-31 04:11:00,99.88,99.89,99.86,99.87,1713000000.0
2008-03-31 04:12:00,99.87,99.87,99.87,99.87,1352700000.0
2008-03-31 04:13:00,99.87,99.87,99.86,99.87,1580500000.0
2008-03-31 04:14:00,99.87,99.88,99.87,99.88,1207600000.0
2008-03-31 04:15:00,99.88,99.88,99.86,99.86,1767500000.0
2008-03-31 04:16:00,99.86,99.87,99.86,99.86,1610700000.0
2008-03-31 04:17:00,99.86,99.87,99.83,99.84,1462200000.0
2008-03-31 04:18:00,99.84,99.85,99.84,99.84,1990000000.0
2008-03-31 04:19:00,99.84,99.84,99.83,99.83,1629600000.0
2008-03-31 04:20:00,99.83,99.83,99.82,99.83,1786200000.0
2008-03-31 04:21:00,99.83,99.84,99.83,99.84,1796700000.0
2008-03-31 04:22:00,99.84,99.86,99.84,99.85,1257900000.0
2008-03-31 04:23:00,99.85,99.85,99.84,99.84,2019400000.0
2008-03-31 04:24:00,99.84,99.85,99.84,99.85,1724500000.0
2008-03-31 04:25:00,99.85,99.85,99.83,99.83,1830800000.0
2008-03-31 04:26:00,99.83,99.84,99.83,99.84,674700000.0
2008-03-31 04:27:00,99.84,99.85,99.84,99.85,1195900000.0
2008-03-31 04:28:00,99.85,99.86,99.84,99.86,1495800000.0
2008-03-31 04:29:00,99.86,99.88,99.86,99.88,1757100002.0
2008-03-31 04:30:00,99.88,99.89,99.88,99.89,1843799992.0
2008-03-31 04:31:00,99.89,99.89,99.88,99.88,1962700000.0
2008-03-31 04:32:00,99.88,99.89,99.88,99.89,1585200013.0
2008-03-31 04:33:00,99.89,99.9,99.88,99.89,1844200000.0
2008-03-31 04:34:00,99.885,99.91,99.88,99.89,1803900000.0
2008-03-31 04:35:00,99.89,99.9,99.89,99.89,1979800000.0
2008-03-31 04:36:00,99.89,99.89,99.865,99.87,1630400000.0
2008-03-31 04:37:00,99.87,99.88,99.87,99.87,1741300000.0
2008-03-31 04:39:00,99.87,99.91,99.87,99.9,947400000.0
2008-03-31 04:40:00,99.89,99.9,99.88,99.89,334600000.0
2008-03-31 04:41:00,99.89,99.9,99.88,99.89,948900000.0
2008-03-31 04:42:00,99.89,99.89,99.88,99.89,1786000000.0
2008-03-31 04:43:00,99.89,99.9,99.885,99.9,1374300000.0
2008-03-31 04:44:00,99.9,99.905,99.9,99.905,1989100000.0
2008-03-31 04:45:00,99.905,99.91,99.905,99.91,1876499986.0
2008-03-31 04:46:00,99.91,99.92,99.91,99.92,1732199992.0
2008-03-31 04:47:00,99.93,99.93,99.93,99.93,1617900000.0
2008-03-31 04:48:00,99.92,99.92,99.92,99.92,1617900000.0
2008-03-31 04:49:00,99.93,99.95,99.92,99.94,1617900000.0
2008-03-31 04:50:00,99.95,99.95,99.94,99.95,1617900000.0
2008-03-31 04:51:00,99.94,99.96,99.94,99.96,1617900000.0
2008-03-31 04:52:00,99.96,99.96,99.95,99.96,1617900000.0
2008-03-31 04:53:00,99.96,99.96,99.95,99.96,1566200000.0
2008-03-31 04:54:00,99.96,99.97,99.95,99.97,863100000.0
2008-03-31 04:55:00,99.97,99.97,99.95,99.96,679300000.0
2008-03-31 04:56:00,99.96,99.97,99.96,99.97,363200000.0
2008-03-31 04:57:00,99.97,100.01,99.97,99.99,209000000.0
2008-03-31 04:58:00,99.99,100.0,99.99,99.99,271700000.0
2008-03-31 04:59:00,99.99,99.99,99.97,99.99,320800000.0
2008-03-31 05:00:00,99.99,99.99,99.97,99.98,710300000.0
2008-03-31 05:01:00,99.98,99.99,99.98,99.99,528500000.0
2008-03-31 05:02:00,99.99,99.99,99.98,99.98,181300000.0
2008-03-31 05:03:00,99.98,99.98,99.98,99.98,153300000.0
2008-03-31 05:04:00,99.98,99.98,99.97,99.98,159000000.0
2008-03-31 05:05:00,99.98,99.99,99.97,99.98,175500000.0
2008-03-31 05:06:00,99.98,99.99,99.98,99.99,150100000.0
2008-03-31 05:07:00,99.99,100.005,99.99,99.99,150300000.0
2008-03-31 05:08:00,99.99,99.99,99.97,99.97,175100000.0
2008-03-31 05:09:00,99.97,99.99,99.97,99.99,157300000.0
2008-03-31 05:10:00,99.99,99.99,99.98,99.98,153300000.0
2008-03-31 05:11:00,99.98,99.99,99.98,99.98,158900000.0
2008-03-31 05:12:00,99.98,99.99,99.98,99.98,153300000.0
2008-03-31 05:13:00,99.98,99.98,99.97,99.97,156400000.0
2008-03-31 05:14:00,99.97,99.97,99.95,99.95,152600000.0
2008-03-31 05:15:00,99.95,99.955,99.95,99.95,240200000.0
2008-03-31 05:16:00,99.95,99.955,99.94,99.94,150100000.0
2008-03-31 05:17:00,99.94,99.95,99.93,99.93,184600000.0
2008-03-31 05:18:00,99.93,99.94,99.9,99.91,209200000.0
2008-03-31 05:19:00,99.91,99.91,99.87,99.88,176600000.0
2008-03-31 05:20:00,99.88,99.88,99.85,99.85,150500000.0
2008-03-31 05:21:00,99.85,99.89,99.85,99.89,487100000.0
2008-03-31 05:22:00,99.89,99.9,99.89,99.9,269800000.0
2008-03-31 05:23:00,99.9,99.93,99.9,99.92,177000000.0
2008-03-31 05:24:00,99.92,99.93,99.89,99.9,196200000.0
2008-03-31 05:25:00,99.895,99.9,99.85,99.88,256400000.0
2008-03-31 05:26:00,99.88,99.885,99.87,99.88,231600000.0
2008-03-31 05:27:00,99.88,99.88,99.86,99.86,154900000.0
2008-03-31 05:28:00,99.86,99.87,99.84,99.84,278700000.0
2008-03-31 05:29:00,99.84,99.86,99.84,99.84,269900000.0
2008-03-31 05:30:00,99.84,99.84,99.8,99.81,226600000.0
2008-03-31 05:31:00,99.81,99.84,99.81,99.81,214500000.0
2008-03-31 05:32:00,99.81,99.82,99.81,99.81,167000000.0
2008-03-31 05:33:00,99.81,99.815,99.805,99.81,154800000.0
2008-03-31 05:34:00,99.81,99.84,99.81,99.84,254700000.0
2008-03-31 05:35:00,99.84,99.85,99.83,99.85,268800000.0
2008-03-31 05:36:00,99.85,99.86,99.85,99.855,171000000.0
2008-03-31 05:37:00,99.855,99.87,99.855,99.87,293100000.0
2008-03-31 05:38:00,99.87,99.88,99.87,99.87,180600000.0
2008-03-31 05:39:00,99.87,99.88,99.87,99.87,157400000.0
2008-03-31 05:40:00,99.87,99.89,99.85,99.86,221800000.0
2008-03-31 05:41:00,99.86,99.86,99.85,99.85,187700000.0
2008-03-31 05:42:00,99.85,99.855,99.85,99.855,363400000.0
2008-03-31 05:43:00,99.855,99.865,99.85,99.865,930800000.0
2008-03-31 05:44:00,99.865,99.875,99.85,99.875,235200000.0
2008-03-31 05:45:00,99.875,99.885,99.875,99.885,320400000.0
2008-03-31 05:46:00,99.885,99.895,99.885,99.895,228700000.0
2008-03-31 05:47:00,99.895,99.9,99.89,99.9,297300000.0
2008-03-31 05:48:00,99.9,99.93,99.9,99.93,271400000.0
2008-03-31 05:49:00,99.93,99.93,99.91,99.91,354800000.0
2008-03-31 05:50:00,99.91,99.92,99.91,99.92,313500000.0
2008-03-31 05:51:00,99.92,99.93,99.92,99.92,166900000.0
2008-03-31 05:52:00,99.92,99.92,99.91,99.92,154000000.0
2008-03-31 05:53:00,99.92,99.92,99.91,99.91,161800000.0
2008-03-31 05:54:00,99.91,99.92,99.905,99.905,166200000.0
2008-03-31 05:55:00,99.905,99.91,99.88,99.89,239600000.0
2008-03-31 05:56:00,99.89,99.89,99.88,99.88,166700000.0
2008-03-31 05:57:00,99.88,99.91,99.88,99.9,444100000.0
2008-03-31 05:58:00,99.9,99.9,99.88,99.89,322000000.0
2008-03-31 05:59:00,99.89,99.89,99.87,99.875,336600000.0
2008-03-31 06:00:00,99.875,99.875,99.855,99.87,210300000.0
2008-03-31 06:01:00,99.87,99.87,99.84,99.84,165400000.0
2008-03-31 06:02:00,99.84,99.84,99.825,99.83,182200000.0
2008-03-31 06:03:00,99.83,99.84,99.83,99.83,150000000.0
2008-03-31 06:04:00,99.83,99.83,99.82,99.83,158300000.0
2008-03-31 06:05:00,99.83,99.83,99.82,99.83,156500000.0
2008-03-31 06:06:00,99.83,99.83,99.83,99.83,154000000.0
2008-03-31 06:07:00,99.83,99.83,99.83,99.83,154700000.0
2008-03-31 06:08:00,99.83,99.83,99.8,99.8,185200000.0
2008-03-31 06:09:00,99.8,99.82,99.8,99.8,691900000.0
2008-03-31 06:10:00,99.8,99.81,99.75,99.765,319700000.0
2008-03-31 06:11:00,99.765,99.78,99.755,99.76,259000000.0
2008-03-31 06:12:00,99.76,99.76,99.73,99.73,408400000.0
2008-03-31 06:13:00,99.735,99.74,99.725,99.74,432100000.0
2008-03-31 06:14:00,99.74,99.75,99.73,99.75,195600000.0
2008-03-31 06:15:00,99.75,99.75,99.7,99.7,288800000.0
2008-03-31 06:16:00,99.7,99.7,99.675,99.69,797900000.0
2008-03-31 06:17:00,99.69,99.69,99.66,99.66,460100000.0
2008-03-31 06:18:00,99.66,99.715,99.66,99.69,173600000.0
2008-03-31 06:19:00,99.69,99.7,99.655,99.67,223700000.0
2008-03-31 06:20:00,99.67,99.67,99.63,99.63,238000000.0
2008-03-31 06:21:00,99.63,99.66,99.62,99.64,218500000.0
2008-03-31 06:22:00,99.64,99.65,99.63,99.64,375600001.0
2008-03-31 06:23:00,99.64,99.65,99.64,99.65,181100000.0
2008-03-31 06:24:00,99.64,99.695,99.64,99.68,420600000.0
2008-03-31 06:25:00,99.68,99.69,99.66,99.66,163300000.0
2008-03-31 06:26:00,99.66,99.69,99.66,99.69,185700000.0
2008-03-31 06:27:00,99.69,99.735,99.68,99.73,285600000.0
2008-03-31 06:28:00,99.73,99.735,99.69,99.7,243700000.0
2008-03-31 06:29:00,99.7,99.7,99.69,99.69,245200000.0
2008-03-31 06:30:00,99.69,99.7,99.67,99.675,831700000.0
2008-03-31 06:31:00,99.675,99.685,99.645,99.655,921400000.0
2008-03-31 06:32:00,99.66,99.68,99.65,99.66,428400000.0
2008-03-31 06:33:00,99.665,99.68,99.665,99.675,293900000.0
2008-03-31 06:34:00,99.675,99.685,99.665,99.685,721100000.0
2008-03-31 06:35:00,99.685,99.685,99.675,99.675,1320900069.0
2008-03-31 06:36:00,99.675,99.685,99.675,99.675,2119700070.0
2008-03-31 06:37:00,99.675,99.675,99.66,99.66,1383400000.0
2008-03-31 06:38:00,99.66,99.665,99.655,99.66,431299999.0
2008-03-31 06:39:00,99.66,99.67,99.655,99.66,466200000.0
2008-03-31 06:40:00,99.66,99.66,99.645,99.655,845400000.0
2008-03-31 06:41:00,99.655,99.655,99.62,99.62,745800000.0
2008-03-31 06:42:00,99.62,99.635,99.62,99.63,269600000.0
2008-03-31 06:43:00,99.63,99.63,99.62,99.62,936700000.0
2008-03-31 06:44:00,99.62,99.63,99.62,99.63,335700000.0
2008-03-31 06:45:00,99.63,99.65,99.62,99.64,220300000.0
2008-03-31 06:46:00,99.64,99.64,99.64,99.64,455500000.0
2008-03-31 06:47:00,99.64,99.65,99.63,99.63,275700000.0
2008-03-31 06:48:00,99.63,99.64,99.63,99.64,166300000.0
2008-03-31 06:49:00,99.63,99.65,99.63,99.65,179900000.0
2008-03-31 06:50:00,99.65,99.67,99.65,99.66,154100000.0
2008-03-31 06:51:00,99.66,99.68,99.66,99.68,174000000.0
2008-03-31 06:52:00,99.68,99.705,99.68,99.7,147600000.0
2008-03-31 06:53:00,99.7,99.71,99.7,99.71,302100000.0
2008-03-31 06:54:00,99.71,99.72,99.71,99.72,195900000.0
2008-03-31 06:55:00,99.72,99.73,99.72,99.73,159300000.0
2008-03-31 06:56:00,99.73,99.74,99.72,99.73,157900000.0
2008-03-31 06:57:00,99.73,99.74,99.73,99.735,195900000.0
2008-03-31 06:58:00,99.735,99.74,99.72,99.73,182600000.0
2008-03-31 06:59:00,99.73,99.76,99.73,99.76,171900000.0
2008-03-31 07:00:00,99.76,99.76,99.74,99.76,189500000.0
2008-03-31 07:01:00,99.76,99.77,99.73,99.73,211300000.0
2008-03-31 07:02:00,99.73,99.74,99.72,99.72,158100000.0
2008-03-31 07:03:00,99.72,99.73,99.72,99.72,170400000.0
2008-03-31 07:04:00,99.72,99.72,99.71,99.72,327900000.0
2008-03-31 07:05:00,99.72,99.72,99.7,99.71,165500000.0
2008-03-31 07:06:00,99.71,99.74,99.7,99.73,237800000.0
2008-03-31 07:07:00,99.73,99.73,99.69,99.69,186700000.0
2008-03-31 07:08:00,99.69,99.7,99.69,99.69,190900000.0
2008-03-31 07:09:00,99.69,99.7,99.69,99.69,185700000.0
2008-03-31 07:10:00,99.69,99.7,99.68,99.68,385700000.0
2008-03-31 07:11:00,99.68,99.7,99.68,99.69,564500000.0
2008-03-31 07:12:00,99.69,99.69,99.67,99.69,631100000.0
2008-03-31 07:13:00,99.69,99.72,99.69,99.69,848800000.0
2008-03-31 07:14:00,99.69,99.69,99.68,99.68,260300000.0
2008-03-31 07:15:00,99.68,99.69,99.68,99.69,304900000.0
2008-03-31 07:16:00,99.69,99.71,99.69,99.71,436600000.0
2008-03-31 07:17:00,99.71,99.71,99.7,99.7,151200000.0
2008-03-31 07:18:00,99.7,99.7,99.69,99.7,167000000.0
2008-03-31 07:19:00,99.7,99.7,99.69,99.69,320300000.0
2008-03-31 07:20:00,99.69,99.69,99.68,99.68,697500000.0
2008-03-31 07:21:00,99.68,99.68,99.65,99.65,698300000.0
2008-03-31 07:22:00,99.65,99.66,99.65,99.65,656800000.0
2008-03-31 07:23:00,99.65,99.66,99.65,99.66,344000000.0
2008-03-31 07:24:00,99.66,99.66,99.65,99.655,178600000.0
2008-03-31 07:25:00,99.655,99.66,99.62,99.64,223400000.0
2008-03-31 07:26:00,99.64,99.64,99.615,99.615,319900000.0
2008-03-31 07:27:00,99.615,99.62,99.6,99.61,252200000.0
2008-03-31 07:28:00,99.61,99.61,99.56,99.57,301400000.0
2008-03-31 07:29:00,99.57,99.58,99.54,99.56,237500000.0
2008-03-31 07:30:00,99.56,99.58,99.56,99.565,531300000.0
2008-03-31 07:31:00,99.56,99.58,99.56,99.58,983400000.0
2008-03-31 07:32:00,99.58,99.65,99.575,99.65,561600000.0
2008-03-31 07:33:00,99.65,99.69,99.645,99.67,1078100001.0
2008-03-31 07:34:00,99.67,99.68,99.645,99.645,844800000.0
2008-03-31 07:35:00,99.64,99.7,99.64,99.7,437300000.0
2008-03-31 07:36:00,99.7,99.71,99.68,99.69,366900000.0
2008-03-31 07:37:00,99.69,99.72,99.69,99.715,357000000.0
2008-03-31 07:38:00,99.715,99.73,99.71,99.72,329900000.0
2008-03-31 07:39:00,99.72,99.72,99.68,99.69,427200000.0
2008-03-31 07:40:00,99.69,99.69,99.65,99.67,356600000.0
2008-03-31 07:41:00,99.67,99.675,99.66,99.665,386000000.0
2008-03-31 07:42:00,99.665,99.695,99.665,99.69,357100000.0
2008-03-31 07:43:00,99.69,99.7,99.685,99.69,393400000.0
2008-03-31 07:44:00,99.69,99.7,99.685,99.7,437500000.0
2008-03-31 07:45:00,99.7,99.71,99.695,99.71,370300000.0
2008-03-31 07:46:00,99.71,99.725,99.695,99.695,400700000.0
2008-03-31 07:47:00,99.69,99.71,99.68,99.69,375100000.0
2008-03-31 07:48:00,99.69,99.7,99.68,99.7,354200000.0
2008-03-31 07:49:00,99.7,99.73,99.7,99.725,441000000.0
2008-03-31 07:50:00,99.725,99.73,99.71,99.73,340800000.0
2008-03-31 07:51:00,99.73,99.76,99.72,99.735,347600000.0
2008-03-31 07:52:00,99.735,99.76,99.735,99.76,1101800000.0
2008-03-31 07:53:00,99.76,99.76,99.735,99.75,1168300000.0
2008-03-31 07:54:00,99.75,99.76,99.74,99.755,999000000.0
2008-03-31 07:55:00,99.755,99.755,99.74,99.74,1248400000.0
2008-03-31 07:56:00,99.74,99.745,99.72,99.72,286500000.0
2008-03-31 07:57:00,99.72,99.72,99.7,99.7,370700000.0
2008-03-31 07:58:00,99.695,99.715,99.68,99.7,286000000.0
2008-03-31 07:59:00,99.7,99.74,99.7,99.735,453100000.0
2008-03-31 08:00:00,99.745,99.75,99.73,99.735,448200000.0
2008-03-31 08:01:00,99.735,99.745,99.715,99.72,282100000.0
2008-03-31 08:02:00,99.72,99.735,99.715,99.715,266000000.0
2008-03-31 08:03:00,99.715,99.725,99.705,99.715,266600000.0
2008-03-31 08:04:00,99.715,99.74,99.715,99.725,296000000.0
2008-03-31 08:05:00,99.725,99.755,99.725,99.73,1001300000.0
2008-03-31 08:06:00,99.73,99.73,99.71,99.73,380100000.0
2008-03-31 08:07:00,99.73,99.73,99.72,99.72,416400000.0
2008-03-31 08:08:00,99.72,99.73,99.71,99.715,343100000.0
2008-03-31 08:09:00,99.715,99.715,99.68,99.69,346400000.0
2008-03-31 08:10:00,99.69,99.69,99.67,99.67,403200000.0
2008-03-31 08:11:00,99.67,99.68,99.635,99.64,353800000.0
2008-03-31 08:12:00,99.64,99.64,99.585,99.585,296500000.0
2008-03-31 08:13:00,99.585,99.59,99.56,99.58,317200000.0
2008-03-31 08:14:00,99.58,99.59,99.56,99.58,514000000.0
2008-03-31 08:15:00,99.58,99.595,99.57,99.58,592900000.0
2008-03-31 08:16:00,99.58,99.595,99.57,99.595,345100000.0
2008-03-31 08:17:00,99.595,99.61,99.585,99.6,321000000.0
2008-03-31 08:18:00,99.6,99.605,99.59,99.59,350200000.0
2008-03-31 08:19:00,99.59,99.61,99.59,99.61,397400000.0
2008-03-31 08:20:00,99.61,99.61,99.6,99.61,924800000.0
2008-03-31 08:21:00,99.61,99.64,99.6,99.61,398800000.0
2008-03-31 08:22:00,99.61,99.625,99.605,99.625,343600000.0
2008-03-31 08:23:00,99.625,99.625,99.595,99.61,377100000.0
2008-03-31 08:24:00,99.61,99.65,99.6,99.61,369700000.0
2008-03-31 08:25:00,99.61,99.615,99.6,99.6,398100000.0
2008-03-31 08:26:00,99.6,99.65,99.6,99.64,400400000.0
2008-03-31 08:27:00,99.64,99.68,99.635,99.675,419500000.0
2008-03-31 08:28:00,99.675,99.7,99.67,99.695,315800000.0
2008-03-31 08:29:00,99.7,99.73,99.69,99.73,423100000.0
2008-03-31 08:30:00,99.73,99.73,99.69,99.71,486700000.0
2008-03-31 08:31:00,99.71,99.72,99.705,99.71,370600000.0
2008-03-31 08:32:00,99.71,99.72,99.705,99.715,336000000.0
2008-03-31 08:33:00,99.715,99.715,99.71,99.715,418400000.0
2008-03-31 08:34:00,99.715,99.76,99.7,99.74,361500000.0
2008-03-31 08:35:00,99.74,99.75,99.73,99.73,290000000.0
2008-03-31 08:36:00,99.73,99.755,99.73,99.755,358800000.0
2008-03-31 08:37:00,99.755,99.81,99.745,99.79,382500000.0
2008-03-31 08:38:00,99.79,99.8,99.78,99.79,381600000.0
2008-03-31 08:39:00,99.79,99.87,99.79,99.86,345700000.0
2008-03-31 08:40:00,99.86,99.87,99.85,99.85,430900000.0
2008-03-31 08:41:00,99.85,99.86,99.84,99.86,323800000.0
2008-03-31 08:42:00,99.86,99.87,99.84,99.86,553300000.0
2008-03-31 08:43:00,99.86,99.865,99.84,99.84,845200000.0
2008-03-31 08:44:00,99.84,99.845,99.82,99.82,326800000.0
2008-03-31 08:45:00,99.82,99.83,99.81,99.81,281900000.0
2008-03-31 08:46:00,99.81,99.81,99.795,99.795,190600000.0
2008-03-31 08:47:00,99.795,99.795,99.78,99.79,269600000.0
2008-03-31 08:48:00,99.79,99.79,99.79,99.79,237800000.0
2008-03-31 08:49:00,99.79,99.79,99.78,99.78,307600000.0
2008-03-31 08:50:00,99.78,99.78,99.77,99.77,193600000.0
2008-03-31 08:51:00,99.77,99.78,99.755,99.755,231400000.0
2008-03-31 08:52:00,99.755,99.755,99.73,99.735,302000000.0
2008-03-31 08:53:00,99.735,99.755,99.73,99.755,212400000.0
2008-03-31 08:54:00,99.755,99.78,99.75,99.78,239600000.0
2008-03-31 08:55:00,99.78,99.805,99.77,99.78,359700000.0
2008-03-31 08:56:00,99.78,99.79,99.76,99.77,370700000.0
2008-03-31 08:57:00,99.77,99.77,99.73,99.735,356900000.0
2008-03-31 08:58:00,99.735,99.735,99.7,99.705,339600000.0
2008-03-31 08:59:00,99.705,99.71,99.69,99.7,275200000.0
2008-03-31 09:00:00,99.7,99.72,99.69,99.715,314500000.0
2008-03-31 09:01:00,99.715,99.72,99.7,99.72,258800000.0
2008-03-31 09:02:00,99.72,99.73,99.65,99.66,356599999.0
2008-03-31 09:03:00,99.66,99.68,99.65,99.66,350300001.0
2008-03-31 09:04:00,99.66,99.68,99.64,99.64,363900000.0
2008-03-31 09:05:00,99.63,99.675,99.62,99.635,362700000.0
2008-03-31 09:06:00,99.635,99.635,99.585,99.605,789600000.0
2008-03-31 09:07:00,99.61,99.635,99.595,99.61,266200000.0
2008-03-31 09:08:00,99.61,99.625,99.605,99.61,281400000.0
2008-03-31 09:09:00,99.61,99.625,99.605,99.605,342000000.0
2008-03-31 09:10:00,99.605,99.65,99.6,99.65,529200000.0
2008-03-31 09:11:00,99.65,99.67,99.645,99.665,280600000.0
2008-03-31 09:12:00,99.665,99.71,99.665,99.71,305500001.0
2008-03-31 09:13:00,99.71,99.71,99.67,99.68,395000000.0
2008-03-31 09:14:00,99.68,99.685,99.67,99.67,393600000.0
2008-03-31 09:15:00,99.67,99.67,99.66,99.67,322100000.0
2008-03-31 09:16:00,99.67,99.685,99.65,99.67,408099999.0
2008-03-31 09:17:00,99.67,99.67,99.66,99.665,319300000.0
2008-03-31 09:18:00,99.665,99.68,99.66,99.67,365500000.0
2008-03-31 09:19:00,99.67,99.68,99.665,99.675,404400000.0
2008-03-31 09:20:00,99.67,99.675,99.63,99.63,317500000.0
2008-03-31 09:21:00,99.635,99.64,99.61,99.62,387100000.0
2008-03-31 09:22:00,99.62,99.64,99.61,99.61,362100000.0
2008-03-31 09:23:00,99.61,99.62,99.57,99.57,410800000.0
2008-03-31 09:24:00,99.57,99.59,99.53,99.54,372900000.0
2008-03-31 09:25:00,99.54,99.54,99.52,99.54,355800000.0
2008-03-31 09:26:00,99.54,99.54,99.46,99.52,352400000.0
2008-03-31 09:27:00,99.52,99.52,99.485,99.515,340200000.0
2008-03-31 09:28:00,99.525,99.53,99.51,99.525,301300000.0
2008-03-31 09:29:00,99.53,99.53,99.49,99.5,361800000.0
2008-03-31 09:30:00,99.5,99.52,99.5,99.52,405400000.0
2008-03-31 09:31:00,99.52,99.56,99.51,99.55,355300000.0
2008-03-31 09:32:00,99.555,99.59,99.54,99.575,338200000.0
2008-03-31 09:33:00,99.575,99.58,99.56,99.57,278000000.0
2008-03-31 09:34:00,99.57,99.59,99.56,99.58,314000000.0
2008-03-31 09:35:00,99.58,99.59,99.57,99.585,340700000.0
2008-03-31 09:36:00,99.585,99.61,99.575,99.6,306800000.0
2008-03-31 09:37:00,99.6,99.61,99.555,99.565,623200000.0
2008-03-31 09:38:00,99.565,99.58,99.56,99.565,324900000.0
2008-03-31 09:39:00,99.565,99.565,99.52,99.53,325900000.0
2008-03-31 09:40:00,99.53,99.53,99.49,99.5,380199999.0
2008-03-31 09:41:00,99.5,99.5,99.41,99.41,364200000.0
2008-03-31 09:42:00,99.41,99.42,99.39,99.415,288800000.0
2008-03-31 09:43:00,99.415,99.5,99.415,99.43,462900000.0
2008-03-31 09:44:00,99.425,99.44,99.355,99.4,439600000.0
2008-03-31 09:45:00,99.4,99.41,99.33,99.33,488100001.0
2008-03-31 09:46:00,99.33,99.385,99.33,99.375,1115400000.0
2008-03-31 09:47:00,99.385,99.435,99.375,99.41,500200000.0
2008-03-31 09:48:00,99.41,99.42,99.39,99.395,353400000.0
2008-03-31 09:49:00,99.395,99.395,99.365,99.38,652500006.0
2008-03-31 09:50:00,99.38,99.405,99.365,99.405,762800004.0
2008-03-31 09:51:00,99.405,99.43,99.4,99.41,412500002.0
2008-03-31 09:52:00,99.41,99.44,99.38,99.38,387800000.0
2008-03-31 09:53:00,99.38,99.4,99.375,99.39,328760000.0
2008-03-31 09:54:00,99.39,99.42,99.35,99.37,412299999.0
2008-03-31 09:55:00,99.37,99.39,99.355,99.385,493700007.0
2008-03-31 09:56:00,99.39,99.39,99.33,99.335,707200001.0
2008-03-31 09:57:00,99.335,99.36,99.33,99.36,440400004.0
2008-03-31 09:58:00,99.36,99.38,99.35,99.38,133900000.0
2008-03-31 09:59:00,99.37,99.385,99.36,99.365,361700000.0
2008-03-31 10:00:00,99.365,99.39,99.36,99.37,258300000.0
2008-03-31 10:01:00,99.37,99.37,99.35,99.36,277400000.0
2008-03-31 10:02:00,99.36,99.37,99.34,99.36,577000000.0
2008-03-31 10:03:00,99.36,99.38,99.355,99.38,769500000.0
2008-03-31 10:04:00,99.38,99.43,99.375,99.4,491800000.0
2008-03-31 10:05:00,99.4,99.415,99.4,99.4,297800000.0
2008-03-31 10:06:00,99.4,99.415,99.39,99.4,633000000.0
2008-03-31 10:07:00,99.4,99.405,99.38,99.39,225500000.0
2008-03-31 10:08:00,99.39,99.4,99.38,99.395,168500000.0
2008-03-31 10:09:00,99.395,99.395,99.38,99.38,199000000.0
2008-03-31 10:10:00,99.38,99.39,99.37,99.38,239600000.0
2008-03-31 10:11:00,99.38,99.395,99.38,99.395,508900000.0
2008-03-31 10:12:00,99.395,99.395,99.365,99.365,175200000.0
2008-03-31 10:13:00,99.365,99.38,99.335,99.35,459900000.0
2008-03-31 10:14:00,99.35,99.365,99.34,99.365,264600000.0
2008-03-31 10:15:00,99.365,99.385,99.32,99.32,224600000.0
2008-03-31 10:16:00,99.32,99.335,99.285,99.32,249500000.0
2008-03-31 10:17:00,99.32,99.32,99.3,99.305,212900000.0
2008-03-31 10:18:00,99.3,99.315,99.29,99.3,263300000.0
2008-03-31 10:19:00,99.3,99.31,99.28,99.28,207100000.0
2008-03-31 10:20:00,99.28,99.31,99.275,99.3,232100000.0
2008-03-31 10:21:00,99.3,99.31,99.29,99.29,243200000.0
2008-03-31 10:22:00,99.29,99.33,99.29,99.32,229200000.0
2008-03-31 10:23:00,99.32,99.33,99.31,99.32,206200000.0
2008-03-31 10:24:00,99.32,99.33,99.29,99.315,295400000.0
2008-03-31 10:25:00,99.32,99.34,99.31,99.33,376200000.0
2008-03-31 10:26:00,99.33,99.36,99.33,99.35,401300000.0
2008-03-31 10:27:00,99.35,99.365,99.34,99.355,283800000.0
2008-03-31 10:28:00,99.355,99.385,99.345,99.38,337000000.0
2008-03-31 10:29:00,99.38,99.385,99.28,99.285,286800000.0
2008-03-31 10:30:00,99.285,99.295,99.255,99.28,257200000.0
2008-03-31 10:31:00,99.28,99.285,99.265,99.285,185300000.0
2008-03-31 10:32:00,99.285,99.295,99.28,99.295,153400000.0
2008-03-31 10:33:00,99.295,99.325,99.28,99.32,230700000.0
2008-03-31 10:34:00,99.32,99.34,99.315,99.315,191200000.0
2008-03-31 10:35:00,99.315,99.34,99.305,99.33,215600000.0
2008-03-31 10:36:00,99.33,99.33,99.29,99.31,204300000.0
2008-03-31 10:37:00,99.31,99.315,99.305,99.305,136100000.0
2008-03-31 10:38:00,99.305,99.33,99.3,99.325,188000000.0
2008-03-31 10:39:00,99.325,99.34,99.32,99.32,213600000.0
2008-03-31 10:40:00,99.32,99.33,99.31,99.32,239600000.0
2008-03-31 10:41:00,99.315,99.34,99.315,99.33,132700000.0
2008-03-31 10:42:00,99.33,99.375,99.33,99.375,663300000.0
2008-03-31 10:43:00,99.37,99.38,99.35,99.36,460000000.0
2008-03-31 10:44:00,99.36,99.39,99.36,99.38,291400000.0
2008-03-31 10:45:00,99.38,99.38,99.37,99.37,118300000.0
2008-03-31 10:46:00,99.37,99.375,99.35,99.36,238900000.0
2008-03-31 10:47:00,99.36,99.37,99.35,99.36,201300000.0
2008-03-31 10:48:00,99.36,99.36,99.35,99.35,94000000.0
2008-03-31 10:49:00,99.355,99.37,99.35,99.36,141700000.0
2008-03-31 10:50:00,99.37,99.37,99.36,99.37,208800000.0
2008-03-31 10:51:00,99.37,99.38,99.35,99.355,178900000.0
2008-03-31 10:52:00,99.35,99.35,99.33,99.34,249500000.0
2008-03-31 10:53:00,99.34,99.34,99.29,99.3,192300000.0
2008-03-31 10:54:00,99.3,99.3,99.29,99.3,321800000.0
2008-03-31 10:55:00,99.3,99.315,99.29,99.315,781400000.0
2008-03-31 10:56:00,99.315,99.315,99.3,99.3,296600000.0
2008-03-31 10:57:00,99.3,99.335,99.3,99.32,941600000.0
2008-03-31 10:58:00,99.32,99.34,99.315,99.32,640000000.0
2008-03-31 10:59:00,99.32,99.36,99.31,99.36,472300000.0
2008-03-31 11:00:00,99.36,99.36,99.33,99.33,249200000.0
2008-03-31 11:01:00,99.33,99.345,99.325,99.335,146300000.0
2008-03-31 11:02:00,99.335,99.39,99.335,99.38,234600000.0
2008-03-31 11:03:00,99.385,99.43,99.38,99.39,244300000.0
2008-03-31 11:04:00,99.39,99.405,99.38,99.39,357700000.0
2008-03-31 11:05:00,99.39,99.47,99.39,99.46,583000000.0
2008-03-31 11:06:00,99.46,99.48,99.44,99.44,264300000.0
2008-03-31 11:07:00,99.44,99.45,99.41,99.42,247200000.0
2008-03-31 11:08:00,99.42,99.425,99.39,99.41,306200000.0
2008-03-31 11:09:00,99.41,99.42,99.4,99.41,298200000.0
2008-03-31 11:10:00,99.41,99.41,99.38,99.38,292600000.0
2008-03-31 11:11:00,99.38,99.39,99.37,99.375,300350000.0
2008-03-31 11:12:00,99.375,99.43,99.375,99.42,550800000.0
2008-03-31 11:13:00,99.42,99.42,99.325,99.34,425900000.0
2008-03-31 11:14:00,99.34,99.36,99.3,99.305,354300000.0
2008-03-31 11:15:00,99.305,99.32,99.265,99.3,280300000.0
2008-03-31 11:16:00,99.3,99.315,99.225,99.23,250500001.0
2008-03-31 11:17:00,99.22,99.25,99.22,99.23,269300000.0
2008-03-31 11:18:00,99.23,99.27,99.225,99.25,258700000.0
2008-03-31 11:19:00,99.25,99.255,99.21,99.23,346600000.0
2008-03-31 11:20:00,99.23,99.24,99.215,99.24,751700000.0
2008-03-31 11:21:00,99.24,99.275,99.22,99.27,556200000.0
2008-03-31 11:22:00,99.27,99.275,99.24,99.275,498900000.0
2008-03-31 11:23:00,99.275,99.3,99.27,99.29,270500000.0
2008-03-31 11:24:00,99.29,99.34,99.29,99.33,303000000.0
2008-03-31 11:25:00,99.335,99.34,99.33,99.34,548600000.0
2008-03-31 11:26:00,99.34,99.37,99.33,99.37,312000000.0
2008-03-31 11:27:00,99.37,99.38,99.35,99.36,288000000.0
2008-03-31 11:28:00,99.36,99.39,99.36,99.36,290100000.0
2008-03-31 11:29:00,99.36,99.37,99.36,99.36,292400000.0
2008-03-31 11:30:00,99.36,99.365,99.35,99.36,298200000.0
2008-03-31 11:31:00,99.36,99.36,99.32,99.32,304200000.0
2008-03-31 11:32:00,99.32,99.33,99.295,99.33,299700000.0
2008-03-31 11:33:00,99.33,99.33,99.305,99.33,313800000.0
2008-03-31 11:34:00,99.33,99.37,99.32,99.36,293150000.0
2008-03-31 11:35:00,99.36,99.36,99.34,99.35,274000000.0
2008-03-31 11:36:00,99.35,99.36,99.315,99.33,291400000.0
2008-03-31 11:37:00,99.33,99.34,99.32,99.33,299600000.0
2008-03-31 11:38:00,99.33,99.34,99.33,99.34,259000000.0
2008-03-31 11:39:00,99.34,99.355,99.34,99.345,297100000.0
2008-03-31 11:40:00,99.345,99.35,99.32,99.33,285900000.0
2008-03-31 11:41:00,99.33,99.345,99.33,99.33,300000000.0
2008-03-31 11:42:00,99.34,99.34,99.31,99.315,313300000.0
2008-03-31 11:43:00,99.315,99.36,99.315,99.36,262900000.0
2008-03-31 11:44:00,99.36,99.39,99.35,99.39,275800000.0
2008-03-31 11:45:00,99.39,99.39,99.37,99.38,148700000.0
2008-03-31 11:46:00,99.385,99.385,99.36,99.38,300000000.0
2008-03-31 11:47:00,99.37,99.39,99.37,99.38,291900000.0
2008-03-31 11:48:00,99.38,99.39,99.37,99.37,285100000.0
2008-03-31 11:49:00,99.37,99.37,99.36,99.36,340500000.0
2008-03-31 11:50:00,99.36,99.375,99.36,99.365,249000000.0
2008-03-31 11:51:00,99.365,99.37,99.36,99.36,292600000.0
2008-03-31 11:52:00,99.36,99.36,99.345,99.35,348800000.0
2008-03-31 11:53:00,99.35,99.355,99.325,99.33,267600000.0
2008-03-31 11:54:00,99.33,99.35,99.33,99.34,353600000.0
2008-03-31 11:55:00,99.34,99.36,99.34,99.36,309000000.0
2008-03-31 11:56:00,99.36,99.365,99.34,99.35,293700000.0
2008-03-31 11:57:00,99.35,99.36,99.35,99.36,288200000.0
2008-03-31 11:58:00,99.36,99.365,99.36,99.365,243100000.0
2008-03-31 11:59:00,99.365,99.375,99.36,99.36,364700000.0
2008-03-31 12:00:00,99.36,99.375,99.36,99.37,520700000.0
2008-03-31 12:01:00,99.37,99.39,99.355,99.38,303400000.0
2008-03-31 12:02:00,99.38,99.38,99.34,99.34,271200000.0
2008-03-31 12:03:00,99.34,99.38,99.34,99.365,304800000.0
2008-03-31 12:04:00,99.365,99.38,99.36,99.38,411700000.0
2008-03-31 12:05:00,99.38,99.39,99.38,99.38,727400000.0
2008-03-31 12:06:00,99.38,99.445,99.38,99.44,335200000.0
2008-03-31 12:07:00,99.44,99.55,99.44,99.54,334600000.0
2008-03-31 12:08:00,99.54,99.57,99.495,99.5,254700000.0
2008-03-31 12:09:00,99.5,99.54,99.5,99.54,737900000.0
2008-03-31 12:10:00,99.54,99.545,99.48,99.48,785900000.0
2008-03-31 12:11:00,99.48,99.49,99.47,99.485,265900000.0
2008-03-31 12:12:00,99.485,99.485,99.45,99.455,292700000.0
2008-03-31 12:13:00,99.455,99.49,99.455,99.48,263900000.0
2008-03-31 12:14:00,99.48,99.485,99.475,99.48,324200000.0
2008-03-31 12:15:00,99.48,99.48,99.46,99.47,418400000.0
2008-03-31 12:16:00,99.47,99.47,99.46,99.47,315000000.0
2008-03-31 12:17:00,99.47,99.48,99.46,99.47,314600000.0
2008-03-31 12:18:00,99.47,99.475,99.465,99.475,293500000.0
2008-03-31 12:19:00,99.475,99.48,99.47,99.48,263400000.0
2008-03-31 12:20:00,99.475,99.48,99.45,99.45,303200000.0
2008-03-31 12:21:00,99.45,99.46,99.45,99.45,314100000.0
2008-03-31 12:22:00,99.45,99.46,99.45,99.46,333800000.0
2008-03-31 12:23:00,99.46,99.465,99.455,99.46,315200000.0
2008-03-31 12:24:00,99.46,99.5,99.46,99.485,290300000.0
2008-03-31 12:25:00,99.48,99.495,99.475,99.48,264000000.0
2008-03-31 12:26:00,99.49,99.49,99.47,99.48,286200000.0
2008-03-31 12:27:00,99.48,99.48,99.47,99.47,283400000.0
2008-03-31 12:28:00,99.47,99.48,99.455,99.47,624800000.0
2008-03-31 12:29:00,99.47,99.475,99.45,99.45,721600000.0
2008-03-31 12:30:00,99.45,99.47,99.45,99.46,338100000.0
2008-03-31 12:31:00,99.46,99.46,99.425,99.43,309900000.0
2008-03-31 12:32:00,99.43,99.44,99.42,99.43,316900000.0
2008-03-31 12:33:00,99.43,99.43,99.4,99.4,334800000.0
2008-03-31 12:34:00,99.4,99.415,99.37,99.41,244100000.0
2008-03-31 12:35:00,99.41,99.43,99.41,99.43,222600000.0
2008-03-31 12:36:00,99.42,99.43,99.41,99.41,308900000.0
2008-03-31 12:37:00,99.41,99.42,99.39,99.39,307600000.0
2008-03-31 12:38:00,99.39,99.39,99.37,99.37,311200000.0
2008-03-31 12:39:00,99.37,99.38,99.355,99.36,265000000.0
2008-03-31 12:40:00,99.36,99.37,99.355,99.37,268200000.0
2008-03-31 12:41:00,99.37,99.415,99.37,99.415,292200000.0
2008-03-31 12:42:00,99.415,99.435,99.415,99.425,195600000.0
2008-03-31 12:43:00,99.425,99.435,99.425,99.43,274100000.0
2008-03-31 12:44:00,99.43,99.465,99.43,99.46,207300000.0
2008-03-31 12:45:00,99.45,99.45,99.45,99.45,126300000.0
2008-03-31 12:46:00,99.45,99.455,99.45,99.455,113200000.0
2008-03-31 12:47:00,99.46,99.52,99.46,99.475,267900000.0
2008-03-31 12:48:00,99.475,99.52,99.47,99.5,1512200000.0
2008-03-31 12:49:00,99.5,99.5,99.5,99.5,1910700000.0
2008-03-31 12:50:00,99.5,99.5,99.45,99.47,456500000.0
2008-03-31 12:51:00,99.47,99.48,99.465,99.475,265400000.0
2008-03-31 12:52:00,99.475,99.48,99.46,99.47,300200000.0
2008-03-31 12:53:00,99.47,99.475,99.47,99.47,335600000.0
2008-03-31 12:54:00,99.47,99.505,99.47,99.495,291400000.0
2008-03-31 12:55:00,99.495,99.51,99.49,99.5,276400000.0
2008-03-31 12:56:00,99.5,99.58,99.49,99.58,296700000.0
2008-03-31 12:57:00,99.58,99.62,99.57,99.62,309800000.0
2008-03-31 12:58:00,99.62,99.63,99.59,99.6,298600000.0
2008-03-31 12:59:00,99.6,99.64,99.595,99.63,549200000.0
2008-03-31 13:00:00,99.63,99.68,99.63,99.67,527700000.0
2008-03-31 13:01:00,99.67,99.72,99.655,99.71,277000000.0
2008-03-31 13:02:00,99.71,99.72,99.7,99.705,192000000.0
2008-03-31 13:03:00,99.71,99.74,99.71,99.73,451500000.0
2008-03-31 13:04:00,99.73,99.74,99.72,99.72,370800000.0
2008-03-31 13:05:00,99.72,99.72,99.71,99.715,206800000.0
2008-03-31 13:06:00,99.715,99.735,99.715,99.725,197100000.0
2008-03-31 13:07:00,99.725,99.725,99.71,99.72,156800000.0
2008-03-31 13:08:00,99.72,99.72,99.71,99.71,149700000.0
2008-03-31 13:09:00,99.71,99.71,99.7,99.7,225200000.0
2008-03-31 13:10:00,99.7,99.7,99.68,99.69,233900000.0
2008-03-31 13:11:00,99.69,99.73,99.68,99.72,248700000.0
2008-03-31 13:12:00,99.715,99.715,99.7,99.7,250900000.0
2008-03-31 13:13:00,99.7,99.705,99.67,99.675,464100001.0
2008-03-31 13:14:00,99.675,99.68,99.65,99.675,663100002.0
2008-03-31 13:15:00,99.675,99.685,99.675,99.685,520600000.0
2008-03-31 13:16:00,99.685,99.69,99.68,99.69,297500000.0
2008-03-31 13:17:00,99.69,99.715,99.68,99.715,407300001.0
2008-03-31 13:18:00,99.715,99.715,99.705,99.705,1070400002.0
2008-03-31 13:19:00,99.705,99.72,99.695,99.7,976700000.0
2008-03-31 13:20:00,99.7,99.7,99.68,99.68,349500000.0
2008-03-31 13:21:00,99.68,99.725,99.68,99.715,627800000.0
2008-03-31 13:22:00,99.715,99.715,99.7,99.705,245400000.0
2008-03-31 13:23:00,99.71,99.71,99.7,99.71,232800000.0
2008-03-31 13:24:00,99.71,99.725,99.71,99.72,247900000.0
2008-03-31 13:25:00,99.72,99.72,99.71,99.715,242300000.0
2008-03-31 13:26:00,99.715,99.74,99.7,99.72,242800000.0
2008-03-31 13:27:00,99.72,99.74,99.72,99.72,242900000.0
2008-03-31 13:28:00,99.72,99.73,99.715,99.72,266000000.0
2008-03-31 13:29:00,99.72,99.735,99.72,99.73,255200000.0
2008-03-31 13:30:00,99.73,99.73,99.7,99.7,294400000.0
2008-03-31 13:31:00,99.7,99.71,99.675,99.69,255600000.0
2008-03-31 13:32:00,99.69,99.71,99.65,99.655,423500000.0
2008-03-31 13:33:00,99.655,99.67,99.65,99.655,564400000.0
2008-03-31 13:34:00,99.655,99.66,99.62,99.63,565899999.0
2008-03-31 13:35:00,99.63,99.65,99.625,99.64,500300000.0
2008-03-31 13:36:00,99.64,99.64,99.55,99.555,378100000.0
2008-03-31 13:37:00,99.56,99.56,99.52,99.54,306000000.0
2008-03-31 13:38:00,99.535,99.56,99.535,99.54,306000000.0
2008-03-31 13:39:00,99.54,99.555,99.535,99.545,368500000.0
2008-03-31 13:40:00,99.545,99.555,99.545,99.555,242000000.0
2008-03-31 13:41:00,99.555,99.64,99.555,99.615,240200000.0
2008-03-31 13:42:00,99.615,99.615,99.605,99.61,436700000.0
2008-03-31 13:43:00,99.61,99.625,99.59,99.595,532300000.0
2008-03-31 13:44:00,99.595,99.655,99.59,99.645,236100000.0
2008-03-31 13:45:00,99.645,99.65,99.61,99.61,239700000.0
2008-03-31 13:46:00,99.61,99.65,99.57,99.635,259600000.0
2008-03-31 13:47:00,99.635,99.655,99.63,99.635,271900000.0
2008-03-31 13:48:00,99.64,99.655,99.61,99.625,275200000.0
2008-03-31 13:49:00,99.625,99.625,99.62,99.62,280900000.0
2008-03-31 13:50:00,99.62,99.64,99.61,99.63,318200000.0
2008-03-31 13:51:00,99.63,99.635,99.61,99.615,287100000.0
2008-03-31 13:52:00,99.615,99.62,99.61,99.61,270600000.0
2008-03-31 13:53:00,99.61,99.63,99.61,99.63,276900000.0
2008-03-31 13:54:00,99.63,99.64,99.625,99.64,266300000.0
2008-03-31 13:55:00,99.64,99.67,99.64,99.67,966100000.0
2008-03-31 13:56:00,99.67,99.67,99.66,99.66,246700000.0
2008-03-31 13:57:00,99.66,99.66,99.65,99.65,156000000.0
2008-03-31 13:58:00,99.65,99.66,99.645,99.66,406400000.0
2008-03-31 13:59:00,99.66,99.67,99.65,99.67,474100000.0
2008-03-31 14:00:00,99.67,99.685,99.67,99.685,931600000.0
2008-03-31 14:01:00,99.685,99.71,99.685,99.71,1080600000.0
2008-03-31 14:02:00,99.71,99.71,99.615,99.64,1018000000.0
2008-03-31 14:03:00,99.64,99.67,99.62,99.655,534800001.0
2008-03-31 14:04:00,99.655,99.66,99.62,99.63,603600001.0
2008-03-31 14:05:00,99.63,99.635,99.58,99.58,2107400066.0
2008-03-31 14:06:00,99.575,99.605,99.57,99.585,413600000.0
2008-03-31 14:07:00,99.585,99.605,99.56,99.6,306400000.0
2008-03-31 14:08:00,99.6,99.615,99.59,99.615,671500000.0
2008-03-31 14:09:00,99.615,99.615,99.6,99.6,655500013.0
2008-03-31 14:10:00,99.6,99.6,99.57,99.58,321600000.0
2008-03-31 14:11:00,99.58,99.6,99.56,99.59,256400000.0
2008-03-31 14:12:00,99.59,99.6,99.59,99.595,259100000.0
2008-03-31 14:13:00,99.59,99.59,99.52,99.52,257900000.0
2008-03-31 14:14:00,99.52,99.54,99.51,99.53,439600000.0
2008-03-31 14:15:00,99.53,99.54,99.5,99.5,231200000.0
2008-03-31 14:16:00,99.5,99.505,99.475,99.495,728000000.0
2008-03-31 14:17:00,99.49,99.51,99.47,99.51,360700000.0
2008-03-31 14:18:00,99.51,99.51,99.48,99.49,312900000.0
2008-03-31 14:19:00,99.49,99.51,99.49,99.5,281000000.0
2008-03-31 14:20:00,99.5,99.515,99.47,99.475,687500000.0
2008-03-31 14:21:00,99.475,99.495,99.475,99.495,1240500000.0
2008-03-31 14:22:00,99.495,99.495,99.47,99.49,1332600000.0
2008-03-31 14:23:00,99.49,99.53,99.48,99.53,248800000.0
2008-03-31 14:24:00,99.53,99.535,99.495,99.5,570600000.0
2008-03-31 14:25:00,99.5,99.5,99.485,99.49,367600000.0
2008-03-31 14:26:00,99.49,99.5,99.475,99.49,356700000.0
2008-03-31 14:27:00,99.49,99.51,99.49,99.5,419000000.0
2008-03-31 14:28:00,99.5,99.5,99.48,99.48,272100000.0
2008-03-31 14:29:00,99.48,99.485,99.45,99.45,295600000.0
2008-03-31 14:30:00,99.45,99.47,99.45,99.46,285700000.0
2008-03-31 14:31:00,99.46,99.47,99.46,99.46,253400000.0
2008-03-31 14:32:00,99.46,99.47,99.455,99.46,247400000.0
2008-03-31 14:33:00,99.46,99.465,99.45,99.45,450200000.0
2008-03-31 14:34:00,99.45,99.46,99.425,99.43,276000000.0
2008-03-31 14:35:00,99.43,99.43,99.38,99.38,293900000.0
2008-03-31 14:36:00,99.38,99.41,99.37,99.4,271500000.0
2008-03-31 14:37:00,99.4,99.41,99.365,99.375,260500000.0
2008-03-31 14:38:00,99.38,99.38,99.32,99.34,284900000.0
2008-03-31 14:39:00,99.34,99.34,99.295,99.315,726100000.0
2008-03-31 14:40:00,99.315,99.35,99.315,99.335,1312999993.0
2008-03-31 14:41:00,99.33,99.355,99.315,99.345,622100000.0
2008-03-31 14:42:00,99.345,99.385,99.34,99.38,542200000.0
2008-03-31 14:43:00,99.38,99.405,99.345,99.37,448300000.0
2008-03-31 14:44:00,99.375,99.405,99.37,99.375,257500000.0
2008-03-31 14:45:00,99.375,99.425,99.34,99.375,265600000.0
2008-03-31 14:46:00,99.38,99.385,99.34,99.35,276200000.0
2008-03-31 14:47:00,99.345,99.345,99.31,99.315,261400000.0
2008-03-31 14:48:00,99.315,99.32,99.29,99.31,320700000.0
2008-03-31 14:49:00,99.31,99.335,99.305,99.31,298900000.0
2008-03-31 14:50:00,99.31,99.35,99.295,99.345,445100000.0
2008-03-31 14:51:00,99.345,99.38,99.34,99.38,263800000.0
2008-03-31 14:52:00,99.38,99.4,99.375,99.39,286100000.0
2008-03-31 14:53:00,99.39,99.39,99.365,99.37,305100000.0
2008-03-31 14:54:00,99.37,99.395,99.365,99.385,624900000.0
2008-03-31 14:55:00,99.385,99.44,99.385,99.43,527300000.0
2008-03-31 14:56:00,99.43,99.43,99.38,99.39,305800000.0
2008-03-31 14:57:00,99.39,99.44,99.39,99.42,269700000.0
2008-03-31 14:58:00,99.42,99.43,99.39,99.43,273000000.0
2008-03-31 14:59:00,99.43,99.45,99.43,99.44,384600000.0
2008-03-31 15:00:00,99.44,99.47,99.44,99.47,350800000.0
2008-03-31 15:01:00,99.47,99.47,99.445,99.445,596399995.0
2008-03-31 15:02:00,99.445,99.48,99.445,99.47,262900000.0
2008-03-31 15:03:00,99.47,99.51,99.47,99.49,276900000.0
2008-03-31 15:04:00,99.49,99.515,99.485,99.51,268500000.0
2008-03-31 15:05:00,99.515,99.54,99.51,99.53,268500000.0
2008-03-31 15:06:00,99.53,99.53,99.52,99.53,400400000.0
2008-03-31 15:07:00,99.53,99.53,99.5,99.51,265500000.0
2008-03-31 15:08:00,99.51,99.51,99.48,99.485,287400000.0
2008-03-31 15:09:00,99.485,99.485,99.46,99.46,518900000.0
2008-03-31 15:10:00,99.45,99.48,99.445,99.46,490400000.0
2008-03-31 15:11:00,99.46,99.465,99.455,99.46,580200000.0
2008-03-31 15:12:00,99.46,99.475,99.46,99.47,291100000.0
2008-03-31 15:13:00,99.47,99.48,99.455,99.475,355900000.0
2008-03-31 15:14:00,99.475,99.48,99.47,99.475,444500000.0
2008-03-31 15:15:00,99.475,99.48,99.47,99.48,122400000.0
2008-03-31 15:16:00,99.48,99.49,99.47,99.47,232000000.0
2008-03-31 15:17:00,99.47,99.5,99.47,99.49,251900000.0
2008-03-31 15:18:00,99.49,99.5,99.47,99.485,345200000.0
2008-03-31 15:19:00,99.485,99.49,99.48,99.48,654200000.0
2008-03-31 15:20:00,99.48,99.48,99.465,99.475,271600000.0
2008-03-31 15:21:00,99.48,99.48,99.465,99.47,266300000.0
2008-03-31 15:22:00,99.47,99.475,99.46,99.465,297900000.0
2008-03-31 15:23:00,99.465,99.47,99.46,99.46,248100000.0
2008-03-31 15:24:00,99.46,99.47,99.445,99.445,496200000.0
2008-03-31 15:25:00,99.445,99.48,99.445,99.47,536500000.0
2008-03-31 15:26:00,99.47,99.485,99.47,99.48,358600000.0
2008-03-31 15:27:00,99.48,99.485,99.47,99.48,297500000.0
2008-03-31 15:28:00,99.48,99.5,99.48,99.5,364000000.0
2008-03-31 15:29:00,99.495,99.515,99.47,99.515,402500000.0
2008-03-31 15:30:00,99.515,99.59,99.49,99.59,380900000.0
2008-03-31 15:31:00,99.59,99.59,99.57,99.57,272300000.0
2008-03-31 15:32:00,99.57,99.59,99.55,99.555,546200000.0
2008-03-31 15:33:00,99.555,99.58,99.55,99.575,422500000.0
2008-03-31 15:34:00,99.575,99.575,99.535,99.545,243400000.0
2008-03-31 15:35:00,99.545,99.545,99.51,99.51,265200000.0
2008-03-31 15:36:00,99.51,99.51,99.48,99.485,277900000.0
2008-03-31 15:37:00,99.485,99.49,99.465,99.48,266000000.0
2008-03-31 15:38:00,99.48,99.49,99.465,99.48,360499999.0
2008-03-31 15:39:00,99.48,99.505,99.475,99.5,799400000.0
2008-03-31 15:40:00,99.5,99.55,99.495,99.54,424100001.0
2008-03-31 15:41:00,99.53,99.555,99.49,99.53,746200000.0
2008-03-31 15:42:00,99.53,99.6,99.53,99.59,300900000.0
2008-03-31 15:43:00,99.59,99.67,99.585,99.65,288275614.0
2008-03-31 15:44:00,99.645,99.66,99.605,99.625,267700000.0
2008-03-31 15:45:00,99.625,99.645,99.545,99.575,414000000.0
2008-03-31 15:46:00,99.575,99.63,99.57,99.63,267700000.0
2008-03-31 15:47:00,99.63,99.685,99.63,99.68,253100000.0
2008-03-31 15:48:00,99.68,99.69,99.645,99.645,292900000.0
2008-03-31 15:49:00,99.645,99.665,99.63,99.655,551100000.0
2008-03-31 15:50:00,99.655,99.675,99.645,99.65,419900000.0
2008-03-31 15:51:00,99.65,99.67,99.63,99.66,543000000.0
2008-03-31 15:52:00,99.66,99.665,99.64,99.66,514600000.0
2008-03-31 15:53:00,99.66,99.66,99.61,99.61,605400001.0
2008-03-31 15:54:00,99.605,99.635,99.575,99.575,677800000.0
2008-03-31 15:55:00,99.555,99.56,99.505,99.555,344299999.0
2008-03-31 15:56:00,99.555,99.56,99.545,99.55,353400000.0
2008-03-31 15:57:00,99.55,99.555,99.515,99.52,412700000.0
2008-03-31 15:58:00,99.525,99.555,99.52,99.54,424200000.0
2008-03-31 15:59:00,99.54,99.555,99.53,99.54,303600000.0
2008-03-31 16:00:00,99.54,99.555,99.53,99.53,323100000.0
2008-03-31 16:01:00,99.53,99.53,99.42,99.425,843899999.0
2008-03-31 16:02:00,99.415,99.415,99.28,99.31,912100001.0
2008-03-31 16:03:00,99.31,99.415,99.29,99.415,855800001.0
2008-03-31 16:04:00,99.42,99.42,99.39,99.4,457300000.0
2008-03-31 16:05:00,99.4,99.47,99.4,99.46,522800000.0
2008-03-31 16:06:00,99.455,99.455,99.42,99.44,303400000.0
2008-03-31 16:07:00,99.44,99.44,99.41,99.44,258000000.0
2008-03-31 16:08:00,99.44,99.51,99.435,99.505,272100000.0
2008-03-31 16:09:00,99.505,99.52,99.47,99.47,261100000.0
2008-03-31 16:10:00,99.47,99.51,99.46,99.46,275900000.0
2008-03-31 16:11:00,99.465,99.47,99.45,99.46,334800000.0
2008-03-31 16:12:00,99.46,99.46,99.41,99.435,261000000.0
2008-03-31 16:13:00,99.435,99.46,99.42,99.43,261800000.0
2008-03-31 16:14:00,99.43,99.45,99.43,99.445,273800000.0
2008-03-31 16:15:00,99.445,99.445,99.395,99.41,296800000.0
2008-03-31 16:16:00,99.41,99.41,99.33,99.36,266800000.0
2008-03-31 16:17:00,99.36,99.395,99.355,99.385,468900000.0
2008-03-31 16:18:00,99.385,99.405,99.375,99.38,710000000.0
2008-03-31 16:19:00,99.38,99.41,99.365,99.37,291300000.0
2008-03-31 16:20:00,99.37,99.4,99.36,99.375,659800001.0
2008-03-31 16:21:00,99.375,99.38,99.35,99.355,839600000.0
2008-03-31 16:22:00,99.355,99.355,99.32,99.33,418000000.0
2008-03-31 16:23:00,99.33,99.33,99.275,99.285,569699999.0
2008-03-31 16:24:00,99.28,99.285,99.26,99.26,547600000.0
2008-03-31 16:25:00,99.26,99.29,99.26,99.27,343500001.0
2008-03-31 16:26:00,99.27,99.31,99.26,99.305,265300000.0
2008-03-31 16:27:00,99.31,99.31,99.27,99.28,255100000.0
2008-03-31 16:28:00,99.28,99.29,99.255,99.255,240400000.0
2008-03-31 16:29:00,99.26,99.26,99.23,99.245,301400000.0
2008-03-31 16:30:00,99.24,99.26,99.22,99.245,248600000.0
2008-03-31 16:31:00,99.245,99.315,99.24,99.315,256800000.0
2008-03-31 16:32:00,99.315,99.335,99.3,99.335,255800000.0
2008-03-31 16:33:00,99.34,99.395,99.34,99.38,432600000.0
2008-03-31 16:34:00,99.38,99.39,99.33,99.34,1262400000.0
2008-03-31 16:35:00,99.35,99.36,99.34,99.35,784600000.0
2008-03-31 16:36:00,99.35,99.35,99.33,99.34,264200000.0
2008-03-31 16:37:00,99.34,99.37,99.31,99.37,262700000.0
2008-03-31 16:38:00,99.37,99.385,99.36,99.375,309800000.0
2008-03-31 16:39:00,99.375,99.44,99.375,99.38,271100000.0
2008-03-31 16:40:00,99.38,99.385,99.37,99.375,627600000.0
2008-03-31 16:41:00,99.375,99.38,99.36,99.38,263000000.0
2008-03-31 16:42:00,99.38,99.38,99.36,99.36,260200000.0
2008-03-31 16:43:00,99.36,99.4,99.36,99.39,292900001.0
2008-03-31 16:44:00,99.39,99.435,99.37,99.435,282700000.0
2008-03-31 16:45:00,99.435,99.435,99.41,99.42,261800000.0
2008-03-31 16:46:00,99.42,99.425,99.4,99.415,341700000.0
2008-03-31 16:47:00,99.415,99.445,99.41,99.42,313700000.0
2008-03-31 16:48:00,99.42,99.43,99.41,99.41,284000000.0
2008-03-31 16:49:00,99.41,99.445,99.41,99.43,271100000.0
2008-03-31 16:50:00,99.43,99.445,99.415,99.43,269100000.0
2008-03-31 16:51:00,99.43,99.48,99.43,99.44,352800000.0
2008-03-31 16:52:00,99.44,99.47,99.43,99.45,294000000.0
2008-03-31 16:53:00,99.45,99.5,99.44,99.5,297100000.0
2008-03-31 16:54:00,99.495,99.5,99.475,99.48,420099999.0
2008-03-31 16:55:00,99.48,99.49,99.455,99.485,475100000.0
2008-03-31 16:56:00,99.485,99.535,99.485,99.53,555900000.0
2008-03-31 16:57:00,99.535,99.575,99.535,99.56,991300000.0
2008-03-31 16:58:00,99.565,99.575,99.55,99.565,667400000.0
2008-03-31 16:59:00,99.565,99.595,99.5,99.53,455800000.0
2008-03-31 17:00:00,99.53,99.595,99.52,99.585,407600000.0
2008-03-31 17:01:00,99.585,99.61,99.57,99.6,331600000.0
2008-03-31 17:02:00,99.6,99.68,99.59,99.66,361500000.0
2008-03-31 17:03:00,99.66,99.66,99.585,99.585,400800000.0
2008-03-31 17:04:00,99.585,99.64,99.585,99.63,838600000.0
2008-03-31 17:05:00,99.63,99.63,99.615,99.62,741800000.0
2008-03-31 17:06:00,99.62,99.725,99.62,99.7,510375491.0
2008-03-31 17:07:00,99.7,99.71,99.6,99.6,266800000.0
2008-03-31 17:08:00,99.595,99.64,99.595,99.6,280200000.0
2008-03-31 17:09:00,99.6,99.625,99.585,99.6,314100000.0
2008-03-31 17:10:00,99.6,99.64,99.595,99.62,268200000.0
2008-03-31 17:11:00,99.62,99.63,99.59,99.59,240600000.0
2008-03-31 17:12:00,99.59,99.6,99.56,99.6,288900000.0
2008-03-31 17:13:00,99.6,99.63,99.58,99.61,204600000.0
2008-03-31 17:14:00,99.61,99.63,99.605,99.62,247700000.0
2008-03-31 17:15:00,99.62,99.63,99.605,99.61,258800000.0
2008-03-31 17:16:00,99.61,99.615,99.575,99.6,292700000.0
2008-03-31 17:17:00,99.595,99.62,99.585,99.62,240400000.0
2008-03-31 17:18:00,99.62,99.65,99.615,99.645,177200000.0
2008-03-31 17:19:00,99.645,99.655,99.615,99.63,305500000.0
2008-03-31 17:20:00,99.625,99.63,99.58,99.585,228600000.0
2008-03-31 17:21:00,99.58,99.58,99.55,99.56,222400000.0
2008-03-31 17:22:00,99.56,99.595,99.56,99.585,171500000.0
2008-03-31 17:23:00,99.585,99.605,99.575,99.585,175200000.0
2008-03-31 17:24:00,99.585,99.645,99.575,99.64,157000000.0
2008-03-31 17:25:00,99.64,99.67,99.62,99.665,234300000.0
2008-03-31 17:26:00,99.665,99.72,99.66,99.695,277000000.0
2008-03-31 17:27:00,99.695,99.71,99.67,99.7,263700000.0
2008-03-31 17:28:00,99.7,99.725,99.69,99.71,728299999.0
2008-03-31 17:29:00,99.705,99.715,99.695,99.71,486899999.0
2008-03-31 17:30:00,99.71,99.72,99.7,99.72,258700000.0
2008-03-31 17:31:00,99.72,99.725,99.71,99.72,1011400000.0
2008-03-31 17:32:00,99.715,99.78,99.7,99.78,737000000.0
2008-03-31 17:33:00,99.775,99.83,99.775,99.83,645400001.0
2008-03-31 17:34:00,99.83,99.86,99.82,99.86,519700000.0
2008-03-31 17:35:00,99.86,99.91,99.855,99.9,946700000.0
2008-03-31 17:36:00,99.9,99.93,99.86,99.865,659900000.0
2008-03-31 17:37:00,99.865,99.865,99.84,99.84,570100000.0
2008-03-31 17:38:00,99.84,99.84,99.81,99.83,329400000.0
2008-03-31 17:39:00,99.83,99.835,99.805,99.81,284200000.0
2008-03-31 17:40:00,99.81,99.835,99.81,99.83,400500000.0
2008-03-31 17:41:00,99.83,99.835,99.81,99.82,523100001.0
2008-03-31 17:42:00,99.82,99.845,99.815,99.845,582100000.0
2008-03-31 17:43:00,99.845,99.85,99.825,99.84,550200000.0
2008-03-31 17:44:00,99.845,99.845,99.82,99.83,539100000.0
2008-03-31 17:45:00,99.83,99.85,99.825,99.84,624300000.0
2008-03-31 17:46:00,99.84,99.89,99.835,99.885,492000000.0
2008-03-31 17:47:00,99.885,99.92,99.885,99.91,549600000.0
2008-03-31 17:48:00,99.91,99.915,99.895,99.895,446600000.0
2008-03-31 17:49:00,99.895,99.925,99.895,99.905,493500000.0
2008-03-31 17:50:00,99.905,99.92,99.9,99.915,895200000.0
2008-03-31 17:51:00,99.915,99.935,99.91,99.92,606200000.0
2008-03-31 17:52:00,99.92,99.925,99.9,99.9,416800000.0
2008-03-31 17:53:00,99.9,99.905,99.85,99.875,452299999.0
2008-03-31 17:54:00,99.875,99.905,99.87,99.9,636400000.0
2008-03-31 17:55:00,99.9,99.925,99.9,99.915,483300000.0
2008-03-31 17:56:00,99.91,99.915,99.87,99.87,968200000.0
2008-03-31 17:57:00,99.87,99.875,99.84,99.845,1589800000.0
2008-03-31 17:58:00,99.845,99.865,99.835,99.86,1356600000.0
2008-03-31 17:59:00,99.86,99.865,99.85,99.85,227500000.0
2008-03-31 18:00:00,99.85,99.895,99.84,99.89,308500000.0
2008-03-31 18:01:00,99.89,99.89,99.865,99.865,196800000.0
2008-03-31 18:02:00,99.865,99.865,99.845,99.85,1031200000.0
2008-03-31 18:03:00,99.85,99.85,99.805,99.81,353800000.0
2008-03-31 18:04:00,99.81,99.815,99.645,99.65,529000000.0
2008-03-31 18:05:00,99.655,99.7,99.65,99.69,261300000.0
2008-03-31 18:06:00,99.69,99.705,99.69,99.695,184700000.0
2008-03-31 18:07:00,99.69,99.71,99.67,99.71,186300000.0
2008-03-31 18:08:00,99.71,99.72,99.7,99.72,185200000.0
2008-03-31 18:09:00,99.72,99.74,99.72,99.74,198800000.0
2008-03-31 18:10:00,99.74,99.755,99.73,99.755,193200000.0
2008-03-31 18:11:00,99.755,99.765,99.74,99.75,192600000.0
2008-03-31 18:12:00,99.75,99.765,99.735,99.74,251600000.0
2008-03-31 18:13:00,99.74,99.76,99.73,99.74,236900000.0
2008-03-31 18:14:00,99.74,99.75,99.74,99.74,219500000.0
2008-03-31 18:15:00,99.74,99.74,99.72,99.72,213500000.0
2008-03-31 18:16:00,99.72,99.72,99.7,99.71,188900000.0
2008-03-31 18:17:00,99.71,99.73,99.7,99.725,191900000.0
2008-03-31 18:18:00,99.725,99.73,99.71,99.72,198500001.0
2008-03-31 18:19:00,99.72,99.72,99.705,99.71,176100000.0
2008-03-31 18:20:00,99.71,99.715,99.7,99.715,170200000.0
2008-03-31 18:21:00,99.71,99.72,99.71,99.72,172500000.0
2008-03-31 18:22:00,99.72,99.725,99.71,99.725,205600000.0
2008-03-31 18:23:00,99.72,99.72,99.71,99.71,171200000.0
2008-03-31 18:24:00,99.71,99.72,99.71,99.72,175800000.0
2008-03-31 18:25:00,99.72,99.72,99.685,99.685,179200000.0
2008-03-31 18:26:00,99.685,99.695,99.685,99.69,171200000.0
2008-03-31 18:27:00,99.69,99.71,99.69,99.71,195600000.0
2008-03-31 18:28:00,99.71,99.74,99.71,99.73,176100000.0
2008-03-31 18:29:00,99.73,99.73,99.72,99.73,173100000.0
2008-03-31 18:30:00,99.73,99.745,99.72,99.74,172300000.0
2008-03-31 18:31:00,99.74,99.75,99.735,99.735,199100000.0
2008-03-31 18:32:00,99.735,99.755,99.73,99.75,396700000.0
2008-03-31 18:33:00,99.75,99.76,99.74,99.755,439900000.0
2008-03-31 18:34:00,99.755,99.755,99.74,99.74,683600000.0
2008-03-31 18:35:00,99.74,99.74,99.72,99.73,212000000.0
2008-03-31 18:36:00,99.73,99.77,99.73,99.755,196600000.0
2008-03-31 18:37:00,99.75,99.75,99.725,99.73,207800000.0
2008-03-31 18:38:00,99.73,99.735,99.73,99.735,179000000.0
2008-03-31 18:39:00,99.735,99.735,99.725,99.735,173600000.0
2008-03-31 18:40:00,99.735,99.735,99.715,99.72,181700000.0
2008-03-31 18:41:00,99.72,99.725,99.715,99.72,169900000.0
2008-03-31 18:42:00,99.72,99.735,99.71,99.71,368700000.0
2008-03-31 18:43:00,99.71,99.715,99.705,99.71,464400000.0
2008-03-31 18:44:00,99.71,99.71,99.7,99.7,210200000.0
2008-03-31 18:45:00,99.7,99.71,99.695,99.71,204300000.0
2008-03-31 18:46:00,99.71,99.72,99.71,99.715,172000000.0
2008-03-31 18:47:00,99.715,99.72,99.7,99.7,193800000.0
2008-03-31 18:48:00,99.7,99.7,99.695,99.7,182600000.0
2008-03-31 18:49:00,99.7,99.71,99.7,99.705,172800000.0
2008-03-31 18:50:00,99.705,99.71,99.7,99.7,354100000.0
2008-03-31 18:51:00,99.7,99.705,99.695,99.7,186600000.0
2008-03-31 18:52:00,99.7,99.76,99.7,99.74,190300000.0
2008-03-31 18:53:00,99.74,99.75,99.74,99.75,197500000.0
2008-03-31 18:54:00,99.75,99.77,99.74,99.765,179300000.0
2008-03-31 18:55:00,99.765,99.765,99.755,99.76,716000000.0
2008-03-31 18:56:00,99.76,99.765,99.755,99.755,259200000.0
2008-03-31 18:57:00,99.755,99.795,99.755,99.795,537600000.0
2008-03-31 18:58:00,99.795,99.825,99.795,99.825,482800000.0
2008-03-31 18:59:00,99.825,99.86,99.815,99.86,215600000.0
2008-03-31 19:00:00,99.86,99.86,99.8,99.805,222300000.0
2008-03-31 19:01:00,99.805,99.805,99.79,99.8,168500000.0
2008-03-31 19:02:00,99.805,99.81,99.775,99.785,396300000.0
2008-03-31 19:03:00,99.785,99.795,99.78,99.78,693200000.0
2008-03-31 19:04:00,99.78,99.79,99.775,99.785,307300000.0
2008-03-31 19:05:00,99.785,99.785,99.77,99.775,361600000.0
2008-03-31 19:06:00,99.775,99.785,99.775,99.775,563000000.0
2008-03-31 19:07:00,99.775,99.775,99.75,99.755,358300000.0
2008-03-31 19:08:00,99.755,99.785,99.755,99.765,314600000.0
2008-03-31 19:09:00,99.765,99.785,99.75,99.78,427800000.0
2008-03-31 19:10:00,99.78,99.78,99.78,99.78,154400000.0
2008-03-31 19:11:00,99.78,99.78,99.75,99.76,151900000.0
2008-03-31 19:12:00,99.76,99.77,99.74,99.75,184900000.0
2008-03-31 19:13:00,99.75,99.785,99.74,99.78,197800000.0
2008-03-31 19:14:00,99.78,99.785,99.77,99.77,180100000.0
2008-03-31 19:15:00,99.77,99.77,99.745,99.755,840100000.0
2008-03-31 19:16:00,99.755,99.77,99.755,99.77,222600000.0
2008-03-31 19:17:00,99.77,99.775,99.77,99.775,179400000.0
2008-03-31 19:18:00,99.775,99.78,99.775,99.775,175800000.0
2008-03-31 19:19:00,99.775,99.775,99.77,99.77,204600000.0
2008-03-31 19:20:00,99.77,99.78,99.77,99.775,183100000.0
2008-03-31 19:21:00,99.775,99.815,99.77,99.795,208100000.0
2008-03-31 19:22:00,99.795,99.795,99.78,99.78,195400000.0
2008-03-31 19:23:00,99.78,99.8,99.78,99.795,177400000.0
2008-03-31 19:24:00,99.795,99.8,99.775,99.78,252000000.0
2008-03-31 19:25:00,99.78,99.8,99.78,99.79,203800000.0
2008-03-31 19:26:00,99.79,99.8,99.78,99.795,192800000.0
2008-03-31 19:27:00,99.795,99.8,99.785,99.785,216100000.0
2008-03-31 19:28:00,99.785,99.79,99.78,99.79,1128200000.0
2008-03-31 19:29:00,99.79,99.805,99.785,99.79,350100000.0
2008-03-31 19:30:00,99.79,99.8,99.79,99.795,833400000.0
2008-03-31 19:31:00,99.795,99.815,99.795,99.815,208900000.0
2008-03-31 19:32:00,99.815,99.825,99.805,99.82,193400000.0
2008-03-31 19:33:00,99.82,99.825,99.81,99.82,197600000.0
2008-03-31 19:34:00,99.82,99.825,99.82,99.825,114800000.0
2008-03-31 19:35:00,99.825,99.825,99.805,99.805,615100000.0
2008-03-31 19:36:00,99.805,99.805,99.8,99.8,496800000.0
2008-03-31 19:37:00,99.8,99.81,99.8,99.805,1018000000.0
2008-03-31 19:38:00,99.805,99.81,99.805,99.81,168500000.0
2008-03-31 19:39:00,99.81,99.815,99.8,99.81,467900000.0
2008-03-31 19:40:00,99.81,99.81,99.79,99.8,222400000.0
2008-03-31 19:41:00,99.8,99.8,99.79,99.79,117600000.0
2008-03-31 19:42:00,99.79,99.79,99.78,99.78,113000000.0
2008-03-31 19:43:00,99.78,99.78,99.76,99.76,230000000.0
2008-03-31 19:44:00,99.76,99.765,99.75,99.765,1328600000.0
2008-03-31 19:45:00,99.765,99.78,99.765,99.78,350500000.0
2008-03-31 19:46:00,99.78,99.78,99.77,99.775,316500000.0
2008-03-31 19:47:00,99.775,99.775,99.755,99.755,1527900000.0
2008-03-31 19:48:00,99.755,99.765,99.755,99.765,1256500000.0
2008-03-31 19:49:00,99.765,99.765,99.73,99.75,758600000.0
2008-03-31 19:50:00,99.75,99.765,99.75,99.76,503900000.0
2008-03-31 19:51:00,99.76,99.76,99.74,99.75,1084100000.0
2008-03-31 19:52:00,99.75,99.765,99.745,99.76,1870499999.0
2008-03-31 19:53:00,99.76,99.76,99.755,99.755,401000000.0
2008-03-31 19:54:00,99.755,99.76,99.745,99.745,531500000.0
2008-03-31 19:55:00,99.745,99.76,99.74,99.75,500800000.0
2008-03-31 19:56:00,99.75,99.75,99.73,99.74,827800001.0
2008-03-31 19:57:00,99.74,99.795,99.73,99.79,176100000.0
2008-03-31 19:58:00,99.79,99.79,99.77,99.785,576999992.0
2008-03-31 19:59:00,99.785,99.79,99.77,99.77,339099992.0
2008-03-31 20:00:00,99.77,99.775,99.765,99.77,183900000.0
2008-03-31 20:01:00,99.77,99.78,99.75,99.755,522200000.0
2008-03-31 20:02:00,99.75,99.755,99.73,99.755,1347600000.0
2008-03-31 20:03:00,99.755,99.765,99.74,99.755,961700000.0
2008-03-31 20:04:00,99.755,99.8,99.755,99.79,375900000.0
2008-03-31 20:05:00,99.79,99.8,99.78,99.79,248000000.0
2008-03-31 20:06:00,99.79,99.79,99.775,99.78,841300000.0
2008-03-31 20:07:00,99.78,99.805,99.77,99.8,689000001.0
2008-03-31 20:08:00,99.8,99.8,99.775,99.79,317300000.0
2008-03-31 20:09:00,99.79,99.805,99.79,99.805,911700000.0
2008-03-31 20:10:00,99.805,99.815,99.805,99.81,500900000.0
2008-03-31 20:11:00,99.81,99.81,99.79,99.79,160000000.0
2008-03-31 20:12:00,99.79,99.79,99.77,99.77,824100000.0
2008-03-31 20:13:00,99.77,99.77,99.735,99.735,341700000.0
2008-03-31 20:14:00,99.735,99.74,99.71,99.71,183700000.0
2008-03-31 20:15:00,99.71,99.73,99.71,99.725,192200000.0
2008-03-31 20:16:00,99.725,99.74,99.71,99.74,179000000.0
2008-03-31 20:17:00,99.74,99.74,99.72,99.72,191900000.0
2008-03-31 20:18:00,99.72,99.745,99.71,99.74,173000000.0
2008-03-31 20:19:00,99.74,99.74,99.73,99.73,173500000.0
2008-03-31 20:20:00,99.73,99.74,99.72,99.735,182700000.0
2008-03-31 20:21:00,99.735,99.76,99.72,99.76,189000000.0
2008-03-31 20:22:00,99.76,99.76,99.745,99.75,193000000.0
2008-03-31 20:23:00,99.75,99.77,99.75,99.77,209800000.0
2008-03-31 20:24:00,99.77,99.785,99.77,99.78,194700000.0
2008-03-31 20:25:00,99.78,99.79,99.77,99.785,178300000.0
2008-03-31 20:26:00,99.79,99.8,99.775,99.8,177600000.0
2008-03-31 20:27:00,99.8,99.8,99.785,99.785,183800000.0
2008-03-31 20:28:00,99.785,99.785,99.77,99.78,175400000.0
2008-03-31 20:29:00,99.78,99.785,99.77,99.775,177400000.0
2008-03-31 20:30:00,99.775,99.79,99.775,99.79,170600000.0
2008-03-31 20:31:00,99.79,99.79,99.79,99.79,164800000.0
2008-03-31 20:32:00,99.79,99.81,99.79,99.805,180000000.0
2008-03-31 20:33:00,99.805,99.815,99.8,99.81,184900000.0
2008-03-31 20:34:00,99.81,99.83,99.805,99.83,202100000.0
2008-03-31 20:35:00,99.83,99.84,99.82,99.83,175800000.0
2008-03-31 20:36:00,99.83,99.84,99.81,99.82,197500000.0
2008-03-31 20:37:00,99.82,99.83,99.81,99.83,175000000.0
2008-03-31 20:38:00,99.83,99.84,99.82,99.82,228100000.0
2008-03-31 20:39:00,99.82,99.83,99.82,99.82,823400000.0
2008-03-31 20:40:00,99.82,99.82,99.82,99.82,177400000.0
2008-03-31 20:41:00,99.82,99.82,99.81,99.82,208100000.0
2008-03-31 20:42:00,99.82,99.82,99.82,99.82,216000000.0
2008-03-31 20:43:00,99.82,99.82,99.81,99.815,235300000.0
2008-03-31 20:44:00,99.815,99.815,99.8,99.81,231700000.0
2008-03-31 20:45:00,99.81,99.81,99.8,99.81,189800000.0
2008-03-31 20:46:00,99.81,99.82,99.8,99.815,200300000.0
2008-03-31 20:47:00,99.81,99.83,99.81,99.83,194200000.0
2008-03-31 20:48:00,99.83,99.865,99.83,99.865,174000000.0
2008-03-31 20:49:00,99.865,99.88,99.86,99.875,213100000.0
2008-03-31 20:50:00,99.875,99.885,99.86,99.86,186500000.0
2008-03-31 20:51:00,99.86,99.865,99.83,99.83,212800000.0
2008-03-31 20:52:00,99.83,99.83,99.79,99.805,201800000.0
2008-03-31 20:53:00,99.805,99.81,99.77,99.77,229700000.0
2008-03-31 20:54:00,99.77,99.78,99.765,99.765,206300000.0
2008-03-31 20:55:00,99.765,99.775,99.76,99.77,215200000.0
2008-03-31 20:56:00,99.77,99.775,99.765,99.77,190400000.0
2008-03-31 20:57:00,99.77,99.775,99.76,99.77,174100000.0
2008-03-31 20:58:00,99.77,99.775,99.74,99.75,218000000.0
2008-03-31 20:59:00,99.75,99.76,99.72,99.72,245500000.0
2008-03-31 21:00:00,99.72,99.74,99.72,99.74,159800000.0
2008-03-31 21:01:00,99.74,99.745,99.74,99.745,107000000.0
2008-03-31 21:02:00,99.745,99.75,99.73,99.73,112400000.0
2008-03-31 21:03:00,99.73,99.74,99.72,99.74,112500000.0
2008-03-31 21:04:00,99.74,99.755,99.74,99.745,112000000.0
2008-03-31 21:05:00,99.745,99.75,99.74,99.74,111900000.0
2008-03-31 21:06:00,99.74,99.75,99.735,99.735,525600000.0
2008-03-31 21:07:00,99.735,99.735,99.705,99.71,722200000.0
2008-03-31 21:08:00,99.71,99.725,99.7,99.7,696000000.0
2008-03-31 21:09:00,99.7,99.705,99.69,99.705,159600000.0
2008-03-31 21:10:00,99.705,99.715,99.7,99.71,218000000.0
2008-03-31 21:11:00,99.71,99.71,99.7,99.71,122700000.0
2008-03-31 21:12:00,99.71,99.715,99.705,99.71,117500000.0
2008-03-31 21:13:00,99.71,99.72,99.71,99.71,109200000.0
2008-03-31 21:14:00,99.71,99.715,99.7,99.71,107200000.0
2008-03-31 21:15:00,99.71,99.72,99.7,99.715,127300000.0
2008-03-31 21:16:00,99.715,99.715,99.705,99.705,122600000.0
2008-03-31 21:17:00,99.705,99.725,99.705,99.725,120800000.0
2008-03-31 21:18:00,99.725,99.725,99.69,99.695,113400000.0
2008-03-31 21:19:00,99.695,99.71,99.69,99.7,120300000.0
2008-03-31 21:20:00,99.7,99.71,99.69,99.69,118200000.0
2008-03-31 21:21:00,99.69,99.695,99.68,99.69,112200000.0
2008-03-31 21:22:00,99.69,99.715,99.69,99.715,232100000.0
2008-03-31 21:23:00,99.72,99.72,99.7,99.72,1190000000.0
2008-03-31 21:24:00,99.71,99.72,99.705,99.715,1190000000.0
2008-03-31 21:25:00,99.72,99.72,99.71,99.715,893600000.0
2008-03-31 21:26:00,99.715,99.715,99.705,99.71,1329300000.0
2008-03-31 21:27:00,99.71,99.72,99.705,99.72,1385600000.0
2008-03-31 21:28:00,99.72,99.72,99.705,99.705,130700000.0
2008-03-31 21:29:00,99.71,99.71,99.7,99.71,121200000.0
2008-03-31 21:30:00,99.71,99.71,99.685,99.69,108200000.0
2008-03-31 21:31:00,99.69,99.695,99.63,99.63,186100000.0
2008-03-31 21:32:00,99.63,99.65,99.605,99.605,257400000.0
2008-03-31 21:33:00,99.61,99.62,99.59,99.61,135900000.0
2008-03-31 21:34:00,99.61,99.61,99.585,99.595,143400000.0
2008-03-31 21:35:00,99.595,99.62,99.585,99.61,1022900000.0
2008-03-31 21:36:00,99.61,99.625,99.6,99.6,108000000.0
2008-03-31 21:37:00,99.6,99.63,99.6,99.615,110700000.0
2008-03-31 21:38:00,99.615,99.625,99.605,99.625,123100000.0
2008-03-31 21:39:00,99.625,99.65,99.625,99.65,108200000.0
2008-03-31 21:40:00,99.65,99.695,99.65,99.68,136800000.0
2008-03-31 21:41:00,99.68,99.72,99.68,99.715,108800000.0
2008-03-31 21:42:00,99.715,99.725,99.71,99.715,128600000.0
2008-03-31 21:43:00,99.715,99.72,99.71,99.71,112900000.0
2008-03-31 21:44:00,99.71,99.725,99.71,99.715,150300000.0
2008-03-31 21:45:00,99.695,99.72,99.69,99.72,107200000.0
2008-03-31 21:46:00,99.72,99.74,99.715,99.74,109000000.0
2008-03-31 21:47:00,99.74,99.77,99.735,99.77,115000000.0
2008-03-31 21:48:00,99.77,99.785,99.77,99.78,108400000.0
2008-03-31 21:49:00,99.78,99.78,99.77,99.77,126500000.0
2008-03-31 21:50:00,99.77,99.775,99.75,99.755,172900000.0
2008-03-31 21:51:00,99.755,99.755,99.73,99.73,140000000.0
2008-03-31 21:52:00,99.73,99.73,99.68,99.7,148500000.0
2008-03-31 21:53:00,99.7,99.7,99.665,99.67,139700000.0
2008-03-31 21:54:00,99.67,99.67,99.64,99.66,138300000.0
2008-03-31 21:55:00,99.66,99.66,99.65,99.655,159700000.0
2008-03-31 21:56:00,99.655,99.655,99.635,99.64,139000000.0
2008-03-31 21:57:00,99.64,99.645,99.635,99.64,147100000.0
2008-03-31 21:58:00,99.64,99.65,99.64,99.645,403700000.0
2008-03-31 21:59:00,99.645,99.68,99.635,99.68,386700000.0
2008-03-31 22:00:00,99.68,99.7,99.67,99.68,132800000.0
2008-03-31 22:01:00,99.68,99.685,99.67,99.68,103200000.0
2008-03-31 22:02:00,99.68,99.69,99.665,99.67,153700000.0
2008-03-31 22:03:00,99.67,99.7,99.67,99.7,123900000.0
2008-03-31 22:04:00,99.7,99.715,99.7,99.71,119600000.0
2008-03-31 22:05:00,99.71,99.72,99.71,99.72,117000000.0
2008-03-31 22:06:00,99.72,99.74,99.72,99.74,142200000.0
2008-03-31 22:07:00,99.74,99.74,99.72,99.73,139900000.0
2008-03-31 22:08:00,99.73,99.75,99.72,99.75,354300000.0
2008-03-31 22:09:00,99.75,99.75,99.73,99.745,140800000.0
2008-03-31 22:10:00,99.745,99.745,99.72,99.73,199200000.0
2008-03-31 22:11:00,99.73,99.73,99.73,99.73,212500000.0
2008-03-31 22:12:00,99.73,99.735,99.73,99.735,208500000.0
2008-03-31 22:13:00,99.735,99.74,99.735,99.74,120200000.0
2008-03-31 22:14:00,99.74,99.74,99.73,99.73,132300000.0
2008-03-31 22:15:00,99.73,99.74,99.73,99.73,198600000.0
2008-03-31 22:16:00,99.73,99.735,99.73,99.735,193200000.0
2008-03-31 22:17:00,99.735,99.74,99.72,99.74,367200000.0
2008-03-31 22:18:00,99.74,99.78,99.735,99.775,142100000.0
2008-03-31 22:19:00,99.775,99.78,99.75,99.76,290800000.0
2008-03-31 22:20:00,99.76,99.78,99.76,99.78,123200000.0
2008-03-31 22:21:00,99.78,99.78,99.77,99.77,112100000.0
2008-03-31 22:22:00,99.77,99.77,99.76,99.76,224500000.0
2008-03-31 22:23:00,99.76,99.78,99.76,99.77,168000000.0
2008-03-31 22:24:00,99.77,99.795,99.77,99.79,133900000.0
2008-03-31 22:25:00,99.79,99.8,99.785,99.785,134100000.0
2008-03-31 22:26:00,99.785,99.785,99.74,99.765,133300000.0
2008-03-31 22:27:00,99.77,99.77,99.76,99.76,125900000.0
2008-03-31 22:28:00,99.76,99.76,99.75,99.755,156800000.0
2008-03-31 22:29:00,99.755,99.77,99.74,99.74,147900000.0
2008-03-31 22:30:00,99.74,99.75,99.73,99.745,164100000.0
2008-03-31 22:31:00,99.745,99.745,99.73,99.74,188900000.0
2008-03-31 22:32:00,99.74,99.76,99.735,99.74,119500000.0
2008-03-31 22:33:00,99.74,99.745,99.735,99.735,101200000.0
2008-03-31 22:34:00,99.74,99.74,99.735,99.74,104500000.0
2008-03-31 22:35:00,99.74,99.74,99.74,99.74,106000000.0
2008-03-31 22:36:00,99.74,99.74,99.73,99.73,211000000.0
2008-03-31 22:37:00,99.73,99.74,99.73,99.74,204200000.0
2008-03-31 22:38:00,99.74,99.74,99.73,99.73,217000000.0
2008-03-31 22:39:00,99.73,99.73,99.73,99.73,217000000.0
2008-03-31 22:40:00,99.73,99.735,99.73,99.735,143300000.0
2008-03-31 22:41:00,99.735,99.75,99.73,99.735,180400000.0
2008-03-31 22:42:00,99.735,99.76,99.73,99.75,435700000.0
2008-03-31 22:43:00,99.75,99.76,99.69,99.69,401200000.0
2008-03-31 22:44:00,99.69,99.695,99.67,99.67,404200000.0
2008-03-31 22:45:00,99.67,99.675,99.66,99.66,585900000.0
2008-03-31 22:46:00,99.66,99.665,99.65,99.66,496400000.0
2008-03-31 22:47:00,99.66,99.68,99.66,99.67,199300000.0
2008-03-31 22:48:00,99.67,99.67,99.66,99.66,120700000.0
2008-03-31 22:49:00,99.66,99.675,99.66,99.675,85500000.0
2008-03-31 22:50:00,99.675,99.685,99.66,99.68,158600000.0
2008-03-31 22:51:00,99.68,99.68,99.67,99.67,369800000.0
2008-03-31 22:52:00,99.67,99.67,99.65,99.66,917200000.0
2008-03-31 22:53:00,99.66,99.69,99.65,99.68,1382899992.0
2008-03-31 22:54:00,99.68,99.68,99.675,99.68,1025200000.0
2008-03-31 22:55:00,99.68,99.69,99.68,99.69,349600000.0
2008-03-31 22:56:00,99.69,99.7,99.68,99.69,246700000.0
2008-03-31 22:57:00,99.69,99.69,99.69,99.69,409600000.0
2008-03-31 22:58:00,99.69,99.69,99.69,99.69,305200000.0
2008-03-31 22:59:00,99.69,99.69,99.68,99.68,671200000.0
2008-03-31 23:00:00,99.68,99.68,99.66,99.67,677500000.0
2008-03-31 23:01:00,99.67,99.68,99.67,99.68,1016000000.0
2008-03-31 23:02:00,99.68,99.68,99.66,99.66,1676400000.0
2008-03-31 23:03:00,99.66,99.68,99.65,99.68,1684100001.0
2008-03-31 23:04:00,99.68,99.68,99.65,99.66,1865200036.0
2008-03-31 23:05:00,99.66,99.66,99.66,99.66,672000000.0
2008-03-31 23:06:00,99.66,99.66,99.66,99.66,695600000.0
2008-03-31 23:07:00,99.66,99.66,99.66,99.66,788600000.0
2008-03-31 23:08:00,99.66,99.66,99.66,99.66,624000000.0
2008-03-31 23:09:00,99.66,99.67,99.66,99.67,837700000.0
2008-03-31 23:10:00,99.68,99.68,99.66,99.66,1672000000.0
2008-03-31 23:11:00,99.68,99.69,99.68,99.69,1672000000.0
2008-03-31 23:12:00,99.69,99.69,99.69,99.69,1672000000.0
2008-03-31 23:13:00,99.69,99.7,99.68,99.7,2008600000.0
2008-03-31 23:14:00,99.71,99.73,99.71,99.73,1772000000.0
2008-03-31 23:15:00,99.74,99.76,99.74,99.76,1772000000.0
2008-03-31 23:16:00,99.76,99.77,99.76,99.77,1215200000.0
2008-03-31 23:17:00,99.77,99.78,99.77,99.77,899200000.0
2008-03-31 23:18:00,99.77,99.77,99.77,99.77,942600000.0
2008-03-31 23:19:00,99.77,99.78,99.77,99.78,1681200000.0
2008-03-31 23:20:00,99.81,99.83,99.79,99.81,1843700000.0
2008-03-31 23:21:00,99.8,99.83,99.8,99.82,1843700000.0
2008-03-31 23:22:00,99.82,99.84,99.81,99.84,1205700000.0
2008-03-31 23:23:00,99.84,99.9,99.84,99.9,1272400000.0
2008-03-31 23:24:00,99.89,99.9,99.88,99.89,1272400000.0
2008-03-31 23:25:00,99.9,99.9,99.88,99.88,1272400000.0
2008-03-31 23:26:00,99.88,99.92,99.88,99.91,1272400000.0
2008-03-31 23:27:00,99.91,99.91,99.88,99.9,642600000.0
2008-03-31 23:28:00,99.9,99.92,99.89,99.92,1030400000.0
2008-03-31 23:29:00,99.92,99.92,99.89,99.9,284000000.0
2008-03-31 23:30:00,99.9,99.91,99.89,99.89,311200000.0
2008-03-31 23:31:00,99.89,99.91,99.89,99.9,663200000.0
2008-03-31 23:32:00,99.9,99.905,99.9,99.905,785600000.0
2008-03-31 23:33:00,99.905,99.91,99.9,99.91,684000000.0
2008-03-31 23:34:00,99.91,99.91,99.9,99.9,911200000.0
2008-03-31 23:35:00,99.9,99.9,99.9,99.9,1094400000.0
2008-03-31 23:36:00,99.9,99.9,99.895,99.9,624800000.0
2008-03-31 23:37:00,99.9,99.91,99.9,99.91,944800000.0
2008-03-31 23:38:00,99.91,99.91,99.91,99.91,860000000.0
2008-03-31 23:39:00,99.91,99.91,99.9,99.9,994800000.0
2008-03-31 23:40:00,99.9,99.905,99.895,99.905,964800000.0
2008-03-31 23:41:00,99.905,99.905,99.905,99.905,1049600000.0
2008-03-31 23:42:00,99.905,99.91,99.905,99.91,694400000.0
2008-03-31 23:43:00,99.91,99.91,99.91,99.91,203200000.0
2008-03-31 23:44:00,99.91,99.91,99.895,99.9,440200000.0
2008-03-31 23:45:00,99.9,99.9,99.895,99.9,140400000.0
2008-03-31 23:46:00,99.9,99.9,99.885,99.89,580300000.0
2008-03-31 23:47:00,99.89,99.89,99.87,99.875,695800000.0
2008-03-31 23:48:00,99.875,99.875,99.875,99.875,1027200000.0
2008-03-31 23:49:00,99.875,99.875,99.865,99.87,384000000.0
2008-03-31 23:50:00,99.87,99.91,99.87,99.9,859200000.0
2008-03-31 23:51:00,99.9,99.91,99.9,99.91,584800000.0
2008-03-31 23:52:00,99.91,99.91,99.88,99.895,826300000.0
2008-03-31 23:53:00,99.895,99.91,99.89,99.91,310400000.0
2008-03-31 23:54:00,99.91,99.91,99.9,99.9,384300000.0
2008-03-31 23:55:00,99.9,99.9,99.9,99.9,167200000.0
2008-03-31 23:56:00,99.9,99.905,99.9,99.9,694400000.0
2008-03-31 23:57:00,99.9,99.9,99.9,99.9,172800000.0
2008-03-31 23:58:00,99.9,99.905,99.9,99.905,855200000.0
2008-03-31 23:59:00,99.905,99.905,99.895,99.895,895200000.0
2008-04-01 00:00:00,99.895,99.91,99.87,99.87,636800000.0
2008-04-01 00:01:00,99.87,99.88,99.855,99.855,487200000.0
2008-04-01 00:02:00,99.855,99.855,99.855,99.855,515200000.0
2008-04-01 00:03:00,99.855,99.86,99.855,99.855,504000000.0
2008-04-01 00:04:00,99.855,99.86,99.855,99.86,800000000.0
2008-04-01 00:05:00,99.86,99.875,99.855,99.855,645400000.0
2008-04-01 00:06:00,99.855,99.875,99.855,99.875,353600000.0
2008-04-01 00:07:00,99.875,99.89,99.87,99.89,500900000.0
2008-04-01 00:08:00,99.89,99.9,99.88,99.885,364500000.0
2008-04-01 00:09:00,99.885,99.91,99.885,99.905,444400000.0
2008-04-01 00:10:00,99.905,99.91,99.9,99.905,585700000.0
2008-04-01 00:11:00,99.905,99.925,99.905,99.925,799200000.0
2008-04-01 00:12:00,99.925,99.925,99.92,99.92,301000000.0
2008-04-01 00:13:00,99.92,99.925,99.915,99.915,290400000.0
2008-04-01 00:14:00,99.915,99.92,99.91,99.91,604400000.0
2008-04-01 00:15:00,99.91,99.915,99.91,99.91,172000000.0
2008-04-01 00:16:00,99.91,99.91,99.905,99.905,639200000.0
2008-04-01 00:17:00,99.905,99.905,99.86,99.865,685600000.0
2008-04-01 00:18:00,99.865,99.875,99.865,99.87,1142600000.0
2008-04-01 00:19:00,99.87,99.905,99.87,99.905,598900000.0
2008-04-01 00:20:00,99.9,99.92,99.9,99.92,172000000.0
2008-04-01 00:21:00,99.92,99.92,99.905,99.905,1308400000.0
2008-04-01 00:22:00,99.905,99.915,99.905,99.915,1247600000.0
2008-04-01 00:23:00,99.915,99.915,99.915,99.915,672000000.0
2008-04-01 00:24:00,99.915,99.94,99.915,99.92,560400000.0
2008-04-01 00:25:00,99.92,99.925,99.92,99.92,374400000.0
2008-04-01 00:26:00,99.92,99.925,99.915,99.915,690000000.0
2008-04-01 00:27:00,99.915,99.915,99.905,99.905,1275800000.0
2008-04-01 00:28:00,99.905,99.905,99.905,99.905,1531400000.0
2008-04-01 00:29:00,99.905,99.905,99.895,99.895,1126600000.0
2008-04-01 00:30:00,99.895,99.895,99.89,99.895,788600000.0
2008-04-01 00:31:00,99.895,99.895,99.89,99.895,658900000.0
2008-04-01 00:32:00,99.895,99.895,99.89,99.89,427600000.0
2008-04-01 00:33:00,99.89,99.915,99.89,99.905,828400000.0
2008-04-01 00:34:00,99.905,99.905,99.905,99.905,1603600000.0
2008-04-01 00:35:00,99.905,99.91,99.905,99.905,1442400000.0
2008-04-01 00:36:00,99.905,99.905,99.905,99.905,1608400000.0
2008-04-01 00:37:00,99.905,99.91,99.905,99.905,1108400000.0
2008-04-01 00:38:00,99.905,99.905,99.895,99.895,1362400000.0
2008-04-01 00:39:00,99.895,99.9,99.895,99.9,1812000000.0
2008-04-01 00:40:00,99.9,99.9,99.895,99.895,613000000.0
2008-04-01 00:41:00,99.895,99.9,99.89,99.89,1378600000.0
2008-04-01 00:42:00,99.89,99.89,99.885,99.89,854900000.0
2008-04-01 00:43:00,99.89,99.89,99.88,99.88,735400000.0
2008-04-01 00:44:00,99.88,99.885,99.88,99.88,384400000.0
2008-04-01 00:45:00,99.88,99.885,99.87,99.87,548600000.0
2008-04-01 00:46:00,99.87,99.87,99.815,99.82,518100000.0
2008-04-01 00:47:00,99.82,99.83,99.805,99.81,317300000.0
2008-04-01 00:48:00,99.81,99.825,99.795,99.825,416700000.0
2008-04-01 00:49:00,99.825,99.855,99.815,99.835,848300000.0
2008-04-01 00:50:00,99.835,99.845,99.835,99.845,1591400000.0
2008-04-01 00:51:00,99.845,99.85,99.845,99.85,386100000.0
2008-04-01 00:52:00,99.85,99.86,99.85,99.86,344000000.0
2008-04-01 00:53:00,99.86,99.86,99.86,99.86,247200000.0
2008-04-01 00:54:00,99.86,99.86,99.845,99.86,988400000.0
2008-04-01 00:55:00,99.86,99.86,99.86,99.86,167200000.0
2008-04-01 00:56:00,99.86,99.86,99.85,99.85,313400000.0
2008-04-01 00:57:00,99.85,99.855,99.845,99.855,868100000.0
2008-04-01 00:58:00,99.855,99.855,99.835,99.85,740200000.0
2008-04-01 00:59:00,99.85,99.855,99.845,99.845,621200000.0
2008-04-01 01:00:00,99.845,99.855,99.845,99.845,1305500000.0
2008-04-01 01:01:00,99.845,99.845,99.825,99.825,1031800000.0
2008-04-01 01:02:00,99.825,99.845,99.825,99.845,879800000.0
2008-04-01 01:03:00,99.84,99.855,99.825,99.845,266100000.0
2008-04-01 01:04:00,99.845,99.855,99.825,99.825,764800000.0
2008-04-01 01:05:00,99.825,99.845,99.825,99.84,353000000.0
2008-04-01 01:06:00,99.84,99.84,99.835,99.835,769800000.0
2008-04-01 01:07:00,99.835,99.835,99.835,99.835,758100000.0
2008-04-01 01:08:00,99.835,99.835,99.83,99.83,119600000.0
2008-04-01 01:09:00,99.83,99.83,99.825,99.825,248400000.0
2008-04-01 01:10:00,99.825,99.84,99.825,99.825,1315600000.0
2008-04-01 01:11:00,99.825,99.835,99.825,99.825,775500000.0
2008-04-01 01:12:00,99.825,99.83,99.825,99.825,529600000.0
2008-04-01 01:13:00,99.825,99.83,99.815,99.825,507500000.0
2008-04-01 01:14:00,99.825,99.83,99.815,99.83,608500000.0
2008-04-01 01:15:00,99.83,99.86,99.83,99.845,1232300000.0
2008-04-01 01:16:00,99.845,99.85,99.845,99.85,570000000.0
2008-04-01 01:17:00,99.85,99.855,99.85,99.855,382400000.0
2008-04-01 01:18:00,99.855,99.865,99.845,99.865,1339900000.0
2008-04-01 01:19:00,99.865,99.865,99.85,99.85,546900000.0
2008-04-01 01:20:00,99.85,99.88,99.85,99.87,326800000.0
2008-04-01 01:21:00,99.87,99.875,99.87,99.87,198000000.0
2008-04-01 01:22:00,99.87,99.88,99.835,99.85,479900000.0
2008-04-01 01:23:00,99.85,99.85,99.845,99.845,1433200000.0
2008-04-01 01:24:00,99.845,99.845,99.82,99.835,693800000.0
2008-04-01 01:25:00,99.835,99.84,99.835,99.835,1122500000.0
2008-04-01 01:26:00,99.835,99.845,99.835,99.845,560400000.0
2008-04-01 01:27:00,99.845,99.845,99.84,99.84,78500000.0
2008-04-01 01:28:00,99.84,99.84,99.83,99.835,301900000.0
2008-04-01 01:29:00,99.835,99.835,99.83,99.83,598900000.0
2008-04-01 01:30:00,99.83,99.835,99.83,99.835,112900000.0
2008-04-01 01:31:00,99.835,99.835,99.835,99.835,329800000.0
2008-04-01 01:32:00,99.835,99.835,99.81,99.81,812200000.0
2008-04-01 01:33:00,99.81,99.815,99.795,99.805,663400000.0
2008-04-01 01:34:00,99.805,99.805,99.785,99.795,1311900000.0
2008-04-01 01:35:00,99.795,99.795,99.795,99.795,1085500000.0
2008-04-01 01:36:00,99.795,99.795,99.78,99.78,868000000.0
2008-04-01 01:37:00,99.78,99.785,99.765,99.765,307200000.0
2008-04-01 01:38:00,99.765,99.77,99.765,99.765,659100000.0
2008-04-01 01:39:00,99.765,99.77,99.755,99.77,953300000.0
2008-04-01 01:40:00,99.77,99.775,99.765,99.765,1324100000.0
2008-04-01 01:41:00,99.765,99.765,99.745,99.765,1018300000.0
2008-04-01 01:42:00,99.765,99.775,99.76,99.775,877500000.0
2008-04-01 01:43:00,99.775,99.785,99.765,99.765,885000000.0
2008-04-01 01:44:00,99.765,99.765,99.755,99.76,1209600000.0
2008-04-01 01:45:00,99.76,99.765,99.745,99.745,466600000.0
2008-04-01 01:46:00,99.745,99.755,99.745,99.755,1015100000.0
2008-04-01 01:47:00,99.755,99.765,99.745,99.755,611300000.0
2008-04-01 01:48:00,99.755,99.755,99.725,99.735,601100000.0
2008-04-01 01:49:00,99.735,99.735,99.725,99.725,384400000.0
2008-04-01 01:50:00,99.725,99.8,99.715,99.735,510000000.0
2008-04-01 01:51:00,99.735,99.745,99.705,99.715,648900000.0
2008-04-01 01:52:00,99.715,99.725,99.675,99.68,606500002.0
2008-04-01 01:53:00,99.68,99.71,99.68,99.71,1257600000.0
2008-04-01 01:54:00,99.71,99.75,99.71,99.74,298600000.0
2008-04-01 01:55:00,99.74,99.8,99.74,99.8,546800000.0
2008-04-01 01:56:00,99.8,99.8,99.775,99.785,816200000.0
2008-04-01 01:57:00,99.785,99.795,99.775,99.785,1570600000.0
2008-04-01 01:58:00,99.785,99.785,99.775,99.78,375700000.0
2008-04-01 01:59:00,99.78,99.78,99.77,99.775,226000000.0
2008-04-01 02:00:00,99.775,99.775,99.755,99.755,834000000.0
2008-04-01 02:01:00,99.755,99.755,99.715,99.745,510800000.0
2008-04-01 02:02:00,99.745,99.785,99.745,99.765,589600000.0
2008-04-01 02:03:00,99.765,99.82,99.765,99.82,625400000.0
2008-04-01 02:04:00,99.82,99.825,99.79,99.825,594300000.0
2008-04-01 02:05:00,99.82,99.865,99.805,99.81,525800000.0
2008-04-01 02:06:00,99.81,99.83,99.805,99.825,602100000.0
2008-04-01 02:07:00,99.825,99.845,99.815,99.84,496900001.0
2008-04-01 02:08:00,99.84,99.865,99.84,99.85,603900000.0
2008-04-01 02:09:00,99.85,99.855,99.82,99.82,848800000.0
2008-04-01 02:10:00,99.82,99.835,99.82,99.82,274800000.0
2008-04-01 02:11:00,99.82,99.83,99.805,99.825,481000000.0
2008-04-01 02:12:00,99.825,99.835,99.825,99.83,284400000.0
2008-04-01 02:13:00,99.83,99.83,99.815,99.815,190300000.0
2008-04-01 02:14:00,99.815,99.815,99.77,99.795,353300000.0
2008-04-01 02:15:00,99.795,99.805,99.785,99.805,997400000.0
2008-04-01 02:16:00,99.805,99.805,99.805,99.805,168000000.0
2008-04-01 02:17:00,99.805,99.825,99.805,99.815,306200000.0
2008-04-01 02:18:00,99.815,99.83,99.815,99.825,774300000.0
2008-04-01 02:19:00,99.825,99.84,99.825,99.84,975100000.0
2008-04-01 02:20:00,99.84,99.845,99.84,99.845,1231400000.0
2008-04-01 02:21:00,99.845,99.845,99.825,99.825,1199300000.0
2008-04-01 02:22:00,99.825,99.835,99.825,99.825,1405800000.0
2008-04-01 02:23:00,99.825,99.835,99.825,99.825,753300000.0
2008-04-01 02:24:00,99.825,99.825,99.82,99.82,813000000.0
2008-04-01 02:25:00,99.82,99.82,99.785,99.795,432800000.0
2008-04-01 02:26:00,99.795,99.815,99.795,99.815,958200000.0
2008-04-01 02:27:00,99.815,99.815,99.805,99.805,722900000.0
2008-04-01 02:28:00,99.805,99.81,99.805,99.805,558400000.0
2008-04-01 02:29:00,99.805,99.835,99.805,99.83,424700000.0
2008-04-01 02:30:00,99.83,99.84,99.83,99.84,322300000.0
2008-04-01 02:31:00,99.84,99.84,99.825,99.83,138300000.0
2008-04-01 02:32:00,99.83,99.84,99.825,99.825,1262600051.0
2008-04-01 02:33:00,99.825,99.825,99.815,99.815,1482200042.0
2008-04-01 02:34:00,99.815,99.825,99.815,99.825,551000000.0
2008-04-01 02:35:00,99.825,99.835,99.825,99.825,596700000.0
2008-04-01 02:36:00,99.825,99.825,99.815,99.815,748800000.0
2008-04-01 02:37:00,99.815,99.835,99.815,99.825,622700000.0
2008-04-01 02:38:00,99.825,99.835,99.795,99.795,1156600000.0
2008-04-01 02:39:00,99.795,99.795,99.765,99.775,712400000.0
2008-04-01 02:40:00,99.775,99.775,99.755,99.755,1053700000.0
2008-04-01 02:41:00,99.755,99.755,99.735,99.755,811000000.0
2008-04-01 02:42:00,99.755,99.765,99.755,99.755,1152900000.0
2008-04-01 02:43:00,99.755,99.77,99.755,99.755,1044400000.0
2008-04-01 02:44:00,99.755,99.815,99.755,99.805,816300000.0
2008-04-01 02:45:00,99.805,99.815,99.78,99.785,647500000.0
2008-04-01 02:46:00,99.785,99.805,99.775,99.795,604000000.0
2008-04-01 02:47:00,99.795,99.8,99.765,99.765,904000000.0
2008-04-01 02:48:00,99.765,99.78,99.755,99.765,969900000.0
2008-04-01 02:49:00,99.765,99.775,99.745,99.76,647800000.0
2008-04-01 02:50:00,99.76,99.765,99.755,99.76,235400000.0
2008-04-01 02:51:00,99.76,99.77,99.75,99.765,677300000.0
2008-04-01 02:52:00,99.765,99.795,99.765,99.775,1064400000.0
2008-04-01 02:53:00,99.775,99.805,99.775,99.805,894900000.0
2008-04-01 02:54:00,99.805,99.825,99.795,99.805,1007700000.0
2008-04-01 02:55:00,99.805,99.825,99.795,99.815,841500000.0
2008-04-01 02:56:00,99.815,99.82,99.805,99.805,1132200000.0
2008-04-01 02:57:00,99.805,99.815,99.795,99.8,1026700000.0
2008-04-01 02:58:00,99.8,99.815,99.8,99.805,1108900000.0
2008-04-01 02:59:00,99.805,99.825,99.795,99.795,613400000.0
2008-04-01 03:00:00,99.795,99.815,99.78,99.785,419700000.0
2008-04-01 03:01:00,99.785,99.785,99.77,99.785,313300000.0
2008-04-01 03:02:00,99.785,99.805,99.785,99.8,698500000.0
2008-04-01 03:03:00,99.795,99.825,99.795,99.815,715900000.0
2008-04-01 03:04:00,99.815,99.865,99.815,99.84,733000000.0
2008-04-01 03:05:00,99.84,99.845,99.835,99.845,551800000.0
2008-04-01 03:06:00,99.845,99.845,99.815,99.82,336500000.0
2008-04-01 03:07:00,99.82,99.825,99.765,99.795,767800000.0
2008-04-01 03:08:00,99.795,99.805,99.785,99.785,842900000.0
2008-04-01 03:09:00,99.785,99.785,99.77,99.78,650500000.0
2008-04-01 03:10:00,99.78,99.815,99.78,99.815,579300000.0
2008-04-01 03:11:00,99.815,99.835,99.815,99.825,1148500000.0
2008-04-01 03:12:00,99.825,99.825,99.8,99.815,1122200000.0
2008-04-01 03:13:00,99.815,99.815,99.795,99.805,982000000.0
2008-04-01 03:14:00,99.805,99.805,99.795,99.805,423900000.0
2008-04-01 03:15:00,99.805,99.805,99.795,99.8,1072600000.0
2008-04-01 03:16:00,99.8,99.83,99.8,99.83,488200000.0
2008-04-01 03:17:00,99.83,99.845,99.825,99.83,1232200000.0
2008-04-01 03:18:00,99.83,99.835,99.825,99.825,595600000.0
2008-04-01 03:19:00,99.825,99.825,99.765,99.785,1199100000.0
2008-04-01 03:20:00,99.785,99.805,99.785,99.805,928100000.0
2008-04-01 03:21:00,99.805,99.805,99.8,99.805,777800000.0
2008-04-01 03:22:00,99.805,99.82,99.805,99.81,676100000.0
2008-04-01 03:23:00,99.81,99.815,99.785,99.785,1108500000.0
2008-04-01 03:24:00,99.785,99.785,99.765,99.775,1554900000.0
2008-04-01 03:25:00,99.775,99.8,99.77,99.795,708200000.0
2008-04-01 03:26:00,99.795,99.795,99.78,99.795,1184400000.0
2008-04-01 03:27:00,99.795,99.815,99.79,99.805,796800000.0
2008-04-01 03:28:00,99.805,99.82,99.8,99.81,796400000.0
2008-04-01 03:29:00,99.81,99.815,99.81,99.81,294400000.0
2008-04-01 03:30:00,99.81,99.825,99.81,99.825,557100000.0
2008-04-01 03:31:00,99.825,99.825,99.815,99.815,909600000.0
2008-04-01 03:32:00,99.815,99.825,99.815,99.815,1961400000.0
2008-04-01 03:33:00,99.815,99.815,99.815,99.815,1043900000.0
2008-04-01 03:34:00,99.815,99.835,99.815,99.825,986700000.0
2008-04-01 03:35:00,99.825,99.86,99.825,99.855,789000000.0
2008-04-01 03:36:00,99.855,99.88,99.85,99.87,500200000.0
2008-04-01 03:37:00,99.87,99.91,99.87,99.885,449300000.0
2008-04-01 03:38:00,99.885,99.93,99.885,99.92,598200000.0
2008-04-01 03:39:00,99.925,99.945,99.91,99.925,864900000.0
2008-04-01 03:40:00,99.925,99.945,99.925,99.935,551600000.0
2008-04-01 03:41:00,99.935,99.995,99.935,99.98,893300000.0
2008-04-01 03:42:00,99.97,99.98,99.93,99.94,1047200000.0
2008-04-01 03:43:00,99.945,99.955,99.935,99.955,1047200000.0
2008-04-01 03:44:00,99.955,99.98,99.955,99.975,703200000.0
2008-04-01 03:45:00,99.975,99.995,99.975,99.985,746900000.0
2008-04-01 03:46:00,99.985,99.985,99.965,99.97,1050600000.0
2008-04-01 03:47:00,99.965,99.975,99.965,99.965,908400000.0
2008-04-01 03:48:00,99.965,99.975,99.955,99.965,856500000.0
2008-04-01 03:49:00,99.965,99.965,99.945,99.96,1161900000.0
2008-04-01 03:50:00,99.96,99.96,99.935,99.935,700500000.0
2008-04-01 03:51:00,99.935,99.935,99.905,99.915,915800000.0
2008-04-01 03:52:00,99.915,99.935,99.915,99.93,657600000.0
2008-04-01 03:53:00,99.93,99.94,99.93,99.935,426300000.0
2008-04-01 03:54:00,99.935,99.94,99.91,99.91,376400000.0
2008-04-01 03:55:00,99.91,99.915,99.895,99.895,453000000.0
2008-04-01 03:56:00,99.895,99.92,99.895,99.92,954599988.0
2008-04-01 03:57:00,99.92,99.945,99.92,99.94,187700000.0
2008-04-01 03:58:00,99.94,99.94,99.915,99.925,666999999.0
2008-04-01 03:59:00,99.925,99.93,99.91,99.915,432200000.0
2008-04-01 04:00:00,99.915,99.93,99.91,99.93,400000000.0
2008-04-01 04:01:00,99.93,99.93,99.91,99.91,281500000.0
2008-04-01 04:02:00,99.91,99.925,99.91,99.925,927799984.0
2008-04-01 04:03:00,99.925,99.945,99.915,99.94,494400000.0
2008-04-01 04:04:00,99.94,99.945,99.92,99.925,633300000.0
2008-04-01 04:05:00,99.925,99.925,99.91,99.91,1168700000.0
2008-04-01 04:06:00,99.91,99.91,99.9,99.9,233200000.0
2008-04-01 04:07:00,99.9,99.91,99.9,99.91,533700000.0
2008-04-01 04:08:00,99.91,99.945,99.91,99.94,308600000.0
2008-04-01 04:09:00,99.94,99.95,99.93,99.95,462900000.0
2008-04-01 04:10:00,99.95,99.97,99.935,99.97,549500000.0
2008-04-01 04:11:00,99.97,99.975,99.965,99.975,1119500000.0
2008-04-01 04:12:00,99.975,99.975,99.965,99.965,1114400000.0
2008-04-01 04:13:00,99.965,99.965,99.965,99.965,1432900000.0
2008-04-01 04:14:00,99.965,99.965,99.955,99.955,1060300000.0
2008-04-01 04:15:00,99.955,99.96,99.95,99.95,828000000.0
2008-04-01 04:16:00,99.95,99.955,99.95,99.955,339600000.0
2008-04-01 04:17:00,99.955,99.955,99.955,99.955,835200000.0
2008-04-01 04:18:00,99.955,99.955,99.945,99.945,945600000.0
2008-04-01 04:19:00,99.945,99.945,99.945,99.945,1411500000.0
2008-04-01 04:20:00,99.945,99.945,99.945,99.945,1312500000.0
2008-04-01 04:21:00,99.945,99.945,99.93,99.93,1196300000.0
2008-04-01 04:22:00,99.93,99.94,99.925,99.94,733900000.0
2008-04-01 04:23:00,99.945,99.945,99.945,99.945,901400000.0
2008-04-01 04:24:00,99.945,99.945,99.945,99.945,892500000.0
2008-04-01 04:25:00,99.945,99.945,99.935,99.945,826400000.0
2008-04-01 04:26:00,99.945,99.955,99.925,99.93,1120900000.0
2008-04-01 04:27:00,99.925,99.94,99.925,99.935,1120700000.0
2008-04-01 04:28:00,99.935,99.945,99.935,99.935,1338800000.0
2008-04-01 04:29:00,99.935,99.945,99.935,99.945,1058800000.0
2008-04-01 04:30:00,99.945,99.955,99.94,99.955,841900000.0
2008-04-01 04:31:00,99.955,99.955,99.945,99.955,859500000.0
2008-04-01 04:32:00,99.955,99.955,99.955,99.955,1468800000.0
2008-04-01 04:33:00,99.955,99.955,99.955,99.955,1060800000.0
2008-04-01 04:34:00,99.955,99.96,99.955,99.955,730800000.0
2008-04-01 04:35:00,99.955,99.965,99.955,99.96,779600000.0
2008-04-01 04:36:00,99.96,99.965,99.955,99.955,789300000.0
2008-04-01 04:37:00,99.955,99.97,99.955,99.97,722200000.0
2008-04-01 04:38:00,99.97,99.97,99.95,99.955,587100000.0
2008-04-01 04:39:00,99.955,99.955,99.955,99.955,883200000.0
2008-04-01 04:40:00,99.955,99.965,99.955,99.96,975200000.0
2008-04-01 04:41:00,99.96,99.975,99.96,99.965,474400000.0
2008-04-01 04:42:00,99.965,99.975,99.965,99.975,708000000.0
2008-04-01 04:43:00,99.975,100.0,99.97,99.985,732800000.0
2008-04-01 04:44:00,99.985,99.995,99.975,99.985,713900000.0
2008-04-01 04:45:00,99.985,99.995,99.985,99.985,1297600000.0
2008-04-01 04:46:00,99.985,99.985,99.985,99.985,1439800000.0
2008-04-01 04:47:00,99.985,99.985,99.975,99.975,678700000.0
2008-04-01 04:48:00,99.975,99.975,99.955,99.965,639800000.0
2008-04-01 04:49:00,99.965,99.97,99.965,99.965,534500000.0
2008-04-01 04:50:00,99.965,99.975,99.965,99.97,581300000.0
2008-04-01 04:51:00,99.97,99.97,99.965,99.965,827500000.0
2008-04-01 04:52:00,99.965,99.965,99.965,99.965,1083600000.0
2008-04-01 04:53:00,99.965,99.97,99.965,99.97,419400000.0
2008-04-01 04:54:00,99.97,99.97,99.965,99.965,799200000.0
2008-04-01 04:55:00,99.965,99.97,99.96,99.96,519600000.0
2008-04-01 04:56:00,99.96,99.97,99.96,99.96,320900000.0
2008-04-01 04:57:00,99.96,99.97,99.955,99.965,323400000.0
2008-04-01 04:58:00,99.965,99.965,99.955,99.955,1004500000.0
2008-04-01 04:59:00,99.955,99.96,99.955,99.96,952200000.0
2008-04-01 05:00:00,99.96,99.995,99.96,99.985,824800000.0
2008-04-01 05:01:00,99.985,99.99,99.98,99.985,900300000.0
2008-04-01 05:02:00,99.985,99.985,99.985,99.985,845800000.0
2008-04-01 05:03:00,99.985,99.985,99.975,99.98,600100000.0
2008-04-01 05:04:00,99.98,99.985,99.975,99.985,594600000.0
2008-04-01 05:05:00,99.985,99.995,99.985,99.995,487500000.0
2008-04-01 05:06:00,99.995,99.995,99.985,99.985,1390500000.0
2008-04-01 05:07:00,99.985,99.985,99.975,99.985,1160600000.0
2008-04-01 05:08:00,99.985,99.995,99.975,99.975,983700000.0
2008-04-01 05:09:00,99.975,99.985,99.965,99.975,810200000.0
2008-04-01 05:10:00,99.975,99.98,99.975,99.975,683200000.0
2008-04-01 05:11:00,99.975,99.975,99.97,99.975,259000000.0
2008-04-01 05:12:00,99.975,99.975,99.965,99.965,1242800000.0
2008-04-01 05:13:00,99.965,99.97,99.96,99.96,1251800000.0
2008-04-01 05:14:00,99.96,99.965,99.96,99.965,701700000.0
2008-04-01 05:15:00,99.965,99.965,99.955,99.96,435000000.0
2008-04-01 05:16:00,99.96,99.96,99.955,99.955,691200000.0
2008-04-01 05:17:00,99.955,99.96,99.945,99.96,1222200000.0
2008-04-01 05:18:00,99.96,99.965,99.955,99.96,485900000.0
2008-04-01 05:19:00,99.96,99.97,99.955,99.97,458500000.0
2008-04-01 05:20:00,99.97,99.975,99.965,99.965,487300000.0
2008-04-01 05:21:00,99.965,99.965,99.955,99.96,868300000.0
2008-04-01 05:22:00,99.96,99.96,99.955,99.96,1017600000.0
2008-04-01 05:23:00,99.96,99.96,99.945,99.945,395300000.0
2008-04-01 05:24:00,99.945,99.945,99.925,99.935,1118700000.0
2008-04-01 05:25:00,99.935,99.935,99.93,99.93,1105300000.0
2008-04-01 05:26:00,99.93,99.935,99.925,99.925,933300000.0
2008-04-01 05:27:00,99.925,99.93,99.925,99.93,1229600000.0
2008-04-01 05:28:00,99.93,99.935,99.915,99.92,686800000.0
2008-04-01 05:29:00,99.92,99.92,99.9,99.9,1146900000.0
2008-04-01 05:30:00,99.9,99.905,99.885,99.9,487700000.0
2008-04-01 05:31:00,99.9,99.915,99.895,99.915,499000000.0
2008-04-01 05:32:00,99.915,99.935,99.915,99.925,1071100000.0
2008-04-01 05:33:00,99.925,99.925,99.92,99.925,1272800000.0
2008-04-01 05:34:00,99.925,99.93,99.92,99.93,871200000.0
2008-04-01 05:35:00,99.93,99.935,99.925,99.93,921100000.0
2008-04-01 05:36:00,99.93,99.935,99.925,99.935,432300000.0
2008-04-01 05:37:00,99.935,99.935,99.925,99.935,779200000.0
2008-04-01 05:38:00,99.935,99.945,99.935,99.935,949000000.0
2008-04-01 05:39:00,99.935,99.935,99.925,99.925,765400000.0
2008-04-01 05:40:00,99.925,99.93,99.88,99.885,710800000.0
2008-04-01 05:41:00,99.885,99.92,99.885,99.905,758700000.0
2008-04-01 05:42:00,99.905,99.905,99.895,99.895,1020600000.0
2008-04-01 05:43:00,99.895,99.915,99.895,99.9,887800000.0
2008-04-01 05:44:00,99.9,99.91,99.895,99.905,1110600000.0
2008-04-01 05:45:00,99.905,99.905,99.9,99.905,1032400000.0
2008-04-01 05:46:00,99.905,99.905,99.895,99.9,811500000.0
2008-04-01 05:47:00,99.9,99.905,99.88,99.885,776100000.0
2008-04-01 05:48:00,99.885,99.9,99.885,99.885,629500000.0
2008-04-01 05:49:00,99.885,99.9,99.885,99.895,690000000.0
2008-04-01 05:50:00,99.895,99.895,99.88,99.89,702800000.0
2008-04-01 05:51:00,99.89,99.89,99.88,99.885,1582200000.0
2008-04-01 05:52:00,99.885,99.895,99.885,99.885,240600000.0
2008-04-01 05:53:00,99.885,99.885,99.875,99.88,289300000.0
2008-04-01 05:54:00,99.88,99.885,99.83,99.845,410000000.0
2008-04-01 05:55:00,99.845,99.865,99.845,99.855,1310500000.0
2008-04-01 05:56:00,99.855,99.865,99.845,99.865,1114700000.0
2008-04-01 05:57:00,99.865,99.865,99.855,99.865,988000000.0
2008-04-01 05:58:00,99.865,99.865,99.855,99.855,840100000.0
2008-04-01 05:59:00,99.855,99.86,99.845,99.855,909800000.0
2008-04-01 06:00:00,99.855,99.855,99.845,99.855,792850000.0
2008-04-01 06:01:00,99.855,99.855,99.83,99.83,935950000.0
2008-04-01 06:02:00,99.83,99.83,99.805,99.825,924300000.0
2008-04-01 06:03:00,99.825,99.84,99.825,99.84,1199800000.0
2008-04-01 06:04:00,99.84,99.845,99.825,99.825,1515500000.0
2008-04-01 06:05:00,99.825,99.845,99.825,99.835,925900000.0
2008-04-01 06:06:00,99.835,99.845,99.83,99.835,1323900000.0
2008-04-01 06:07:00,99.835,99.845,99.825,99.825,1629500000.0
2008-04-01 06:08:00,99.825,99.825,99.825,99.825,829200000.0
2008-04-01 06:09:00,99.81,99.835,99.81,99.835,1070300000.0
2008-04-01 06:10:00,99.835,99.84,99.835,99.835,1182300000.0
2008-04-01 06:11:00,99.835,99.845,99.825,99.825,1087100000.0
2008-04-01 06:12:00,99.825,99.84,99.825,99.84,685100000.0
2008-04-01 06:13:00,99.84,99.855,99.84,99.855,869700000.0
2008-04-01 06:14:00,99.855,99.855,99.85,99.855,807100000.0
2008-04-01 06:15:00,99.855,99.855,99.855,99.855,1038700000.0
2008-04-01 06:16:00,99.855,99.855,99.855,99.855,1270200000.0
2008-04-01 06:17:00,99.855,99.855,99.85,99.85,1133800000.0
2008-04-01 06:18:00,99.85,99.85,99.835,99.835,1955800000.0
2008-04-01 06:19:00,99.84,99.84,99.83,99.84,209100000.0
2008-04-01 06:20:00,99.835,99.85,99.835,99.85,209100000.0
2008-04-01 06:21:00,99.85,99.855,99.85,99.855,435200000.0
2008-04-01 06:22:00,99.855,99.855,99.855,99.855,1049600000.0
2008-04-01 06:23:00,99.855,99.865,99.855,99.855,1238800000.0
2008-04-01 06:24:00,99.855,99.855,99.835,99.835,1794200000.0
2008-04-01 06:25:00,99.835,99.845,99.815,99.845,1156299999.0
2008-04-01 06:26:00,99.845,99.855,99.845,99.855,966500000.0
2008-04-01 06:27:00,99.855,99.865,99.855,99.855,1302400000.0
2008-04-01 06:28:00,99.855,99.86,99.855,99.86,2050400000.0
2008-04-01 06:29:00,99.86,99.87,99.86,99.87,217600000.0
2008-04-01 06:30:00,99.87,99.9,99.87,99.9,668000000.0
2008-04-01 06:31:00,99.88,99.885,99.875,99.885,698999999.0
2008-04-01 06:32:00,99.885,99.885,99.875,99.88,1859199998.0
2008-04-01 06:33:00,99.88,99.885,99.875,99.875,1199200000.0
2008-04-01 06:34:00,99.875,99.895,99.875,99.88,1066999999.0
2008-04-01 06:35:00,99.88,99.885,99.875,99.885,513700000.0
2008-04-01 06:36:00,99.885,99.92,99.885,99.92,551200000.0
2008-04-01 06:37:00,99.92,99.94,99.915,99.93,890200000.0
2008-04-01 06:38:00,99.93,99.94,99.915,99.915,638100000.0
2008-04-01 06:39:00,99.915,99.925,99.915,99.925,791200000.0
2008-04-01 06:40:00,99.93,99.93,99.925,99.925,670600000.0
2008-04-01 06:41:00,99.925,99.925,99.925,99.925,954400000.0
2008-04-01 06:42:00,99.925,99.93,99.925,99.93,945100000.0
2008-04-01 06:43:00,99.93,99.94,99.925,99.93,1152800000.0
2008-04-01 06:44:00,99.93,99.935,99.925,99.935,351400000.0
2008-04-01 06:45:00,99.935,99.935,99.915,99.915,1195400000.0
2008-04-01 06:46:00,99.915,99.925,99.915,99.925,1004900000.0
2008-04-01 06:47:00,99.925,99.925,99.92,99.925,741300000.0
2008-04-01 06:48:00,99.925,99.925,99.915,99.925,984400000.0
2008-04-01 06:49:00,99.925,99.935,99.92,99.935,912300000.0
2008-04-01 06:50:00,99.935,99.945,99.93,99.935,594800000.0
2008-04-01 06:51:00,99.935,99.945,99.935,99.945,936800000.0
2008-04-01 06:52:00,99.945,99.945,99.945,99.945,1056000000.0
2008-04-01 06:53:00,99.945,99.945,99.945,99.945,1065600000.0
2008-04-01 06:54:00,99.945,99.945,99.94,99.94,778700000.0
2008-04-01 06:55:00,99.94,99.94,99.935,99.935,274900000.0
2008-04-01 06:56:00,99.935,99.945,99.935,99.935,1286200000.0
2008-04-01 06:57:00,99.935,99.945,99.935,99.945,1348900000.0
2008-04-01 06:58:00,99.945,99.965,99.94,99.96,826700000.0
2008-04-01 06:59:00,99.96,99.96,99.935,99.945,1101700000.0
2008-04-01 07:00:00,99.945,99.955,99.945,99.945,1347100000.0
2008-04-01 07:01:00,99.945,99.97,99.945,99.965,1164300000.0
2008-04-01 07:02:00,99.965,99.995,99.965,99.98,893300000.0
2008-04-01 07:03:00,99.98,99.985,99.925,99.925,759900000.0
2008-04-01 07:04:00,99.925,99.93,99.885,99.895,654200000.0
2008-04-01 07:05:00,99.895,99.895,99.81,99.82,697800001.0
2008-04-01 07:06:00,99.82,99.835,99.805,99.815,541200000.0
2008-04-01 07:07:00,99.815,99.835,99.815,99.815,182200000.0
2008-04-01 07:08:00,99.815,99.815,99.775,99.8,830800000.0
2008-04-01 07:09:00,99.8,99.805,99.77,99.785,1124600000.0
2008-04-01 07:10:00,99.785,99.805,99.78,99.805,1258500000.0
2008-04-01 07:11:00,99.805,99.845,99.8,99.84,977400000.0
2008-04-01 07:12:00,99.84,99.84,99.825,99.825,1167000000.0
2008-04-01 07:13:00,99.825,99.835,99.815,99.825,1468700000.0
2008-04-01 07:14:00,99.825,99.825,99.805,99.815,970000000.0
2008-04-01 07:15:00,99.815,99.835,99.81,99.835,1146300000.0
2008-04-01 07:16:00,99.835,99.855,99.835,99.85,1359300000.0
2008-04-01 07:17:00,99.85,99.855,99.845,99.85,1009600000.0
2008-04-01 07:18:00,99.85,99.855,99.84,99.85,531400000.0
2008-04-01 07:19:00,99.85,99.86,99.845,99.85,1166800019.0
2008-04-01 07:20:00,99.85,99.86,99.83,99.85,865800000.0
2008-04-01 07:21:00,99.85,99.855,99.83,99.85,551000000.0
2008-04-01 07:22:00,99.85,99.855,99.825,99.83,660100000.0
2008-04-01 07:23:00,99.83,99.84,99.825,99.835,781600000.0
2008-04-01 07:24:00,99.835,99.835,99.82,99.82,849500000.0
2008-04-01 07:25:00,99.82,99.82,99.805,99.805,1050200000.0
2008-04-01 07:26:00,99.805,99.81,99.785,99.81,1078800000.0
2008-04-01 07:27:00,99.81,99.815,99.795,99.8,282000000.0
2008-04-01 07:28:00,99.8,99.8,99.79,99.8,256200000.0
2008-04-01 07:29:00,99.8,99.805,99.75,99.76,298700000.0
2008-04-01 07:30:00,99.76,99.77,99.75,99.76,237600000.0
2008-04-01 07:31:00,99.76,99.76,99.75,99.76,256500000.0
2008-04-01 07:32:00,99.76,99.795,99.76,99.795,247900000.0
2008-04-01 07:33:00,99.795,99.795,99.78,99.79,423500000.0
2008-04-01 07:34:00,99.79,99.8,99.76,99.775,458700000.0
2008-04-01 07:35:00,99.775,99.775,99.76,99.765,246200000.0
2008-04-01 07:36:00,99.765,99.765,99.68,99.72,273900000.0
2008-04-01 07:37:00,99.72,99.74,99.71,99.74,489600000.0
2008-04-01 07:38:00,99.74,99.76,99.74,99.76,556400000.0
2008-04-01 07:39:00,99.76,99.76,99.75,99.75,391700000.0
2008-04-01 07:40:00,99.75,99.75,99.72,99.72,265200000.0
2008-04-01 07:41:00,99.72,99.74,99.72,99.725,311200000.0
2008-04-01 07:42:00,99.725,99.73,99.66,99.67,279700000.0
2008-04-01 07:43:00,99.68,99.73,99.68,99.72,243400000.0
2008-04-01 07:44:00,99.72,99.76,99.72,99.76,250300000.0
2008-04-01 07:45:00,99.76,99.76,99.74,99.76,252300000.0
2008-04-01 07:46:00,99.76,99.76,99.73,99.73,258900000.0
2008-04-01 07:47:00,99.73,99.74,99.73,99.74,344300000.0
2008-04-01 07:48:00,99.74,99.76,99.73,99.75,243000000.0
2008-04-01 07:49:00,99.75,99.75,99.685,99.69,262700000.0
2008-04-01 07:50:00,99.69,99.71,99.68,99.685,257600000.0
2008-04-01 07:51:00,99.69,99.7,99.685,99.685,233800000.0
2008-04-01 07:52:00,99.685,99.705,99.685,99.7,272800000.0
2008-04-01 07:53:00,99.7,99.71,99.69,99.705,247700000.0
2008-04-01 07:54:00,99.705,99.71,99.69,99.69,256200000.0
2008-04-01 07:55:00,99.69,99.73,99.675,99.725,292500000.0
2008-04-01 07:56:00,99.725,99.745,99.72,99.74,251400000.0
2008-04-01 07:57:00,99.74,99.74,99.71,99.73,257500000.0
2008-04-01 07:58:00,99.73,99.73,99.69,99.69,294900000.0
2008-04-01 07:59:00,99.685,99.69,99.58,99.58,378200000.0
2008-04-01 08:00:00,99.605,99.66,99.6,99.66,317400000.0
2008-04-01 08:01:00,99.66,99.705,99.65,99.7,255600000.0
2008-04-01 08:02:00,99.7,99.71,99.68,99.7,248700000.0
2008-04-01 08:03:00,99.7,99.73,99.7,99.73,254000000.0
2008-04-01 08:04:00,99.73,99.75,99.72,99.74,236500000.0
2008-04-01 08:05:00,99.74,99.75,99.73,99.735,378900000.0
2008-04-01 08:06:00,99.73,99.74,99.72,99.73,284400000.0
2008-04-01 08:07:00,99.73,99.73,99.715,99.72,226800000.0
2008-04-01 08:08:00,99.72,99.74,99.72,99.73,211000000.0
2008-04-01 08:09:00,99.73,99.77,99.73,99.76,409300000.0
2008-04-01 08:10:00,99.76,99.76,99.75,99.76,440600000.0
2008-04-01 08:11:00,99.76,99.77,99.73,99.74,267800000.0
2008-04-01 08:12:00,99.74,99.755,99.715,99.72,302300000.0
2008-04-01 08:13:00,99.72,99.73,99.71,99.72,259600000.0
2008-04-01 08:14:00,99.72,99.725,99.71,99.72,250600000.0
2008-04-01 08:15:00,99.725,99.73,99.72,99.72,277600000.0
2008-04-01 08:16:00,99.72,99.725,99.71,99.71,279900000.0
2008-04-01 08:17:00,99.71,99.71,99.68,99.71,275100000.0
2008-04-01 08:18:00,99.71,99.73,99.705,99.73,158150000.0
2008-04-01 08:19:00,99.73,99.735,99.71,99.73,258600000.0
2008-04-01 08:20:00,99.74,99.84,99.73,99.83,295400000.0
2008-04-01 08:21:00,99.83,99.84,99.82,99.835,306400000.0
2008-04-01 08:22:00,99.835,99.94,99.835,99.91,348400000.0
2008-04-01 08:23:00,99.91,99.99,99.905,99.98,305500000.0
2008-04-01 08:24:00,99.98,100.09,99.97,100.085,458700000.0
2008-04-01 08:25:00,100.08,100.085,99.975,100.0,558400000.0
2008-04-01 08:26:00,100.005,100.005,99.985,99.995,993800000.0
2008-04-01 08:27:00,99.995,100.065,99.99,100.03,506000000.0
2008-04-01 08:28:00,100.025,100.045,99.98,99.98,521200000.0
2008-04-01 08:29:00,99.98,99.995,99.96,99.99,519500000.0
2008-04-01 08:30:00,99.995,99.995,99.955,99.955,781800000.0
2008-04-01 08:31:00,99.955,99.985,99.94,99.94,423300000.0
2008-04-01 08:32:00,99.94,99.96,99.925,99.96,293200000.0
2008-04-01 08:33:00,99.96,100.005,99.945,99.965,227000000.0
2008-04-01 08:34:00,99.965,99.975,99.88,99.885,618700000.0
2008-04-01 08:35:00,99.885,99.89,99.82,99.84,434700000.0
2008-04-01 08:36:00,99.84,99.905,99.82,99.905,333600000.0
2008-04-01 08:37:00,99.915,99.915,99.86,99.88,369500000.0
2008-04-01 08:38:00,99.88,99.9,99.86,99.865,264200000.0
2008-04-01 08:39:00,99.865,99.9,99.85,99.9,263900000.0
2008-04-01 08:40:00,99.905,99.93,99.88,99.915,303500000.0
2008-04-01 08:41:00,99.92,99.92,99.9,99.91,257900000.0
2008-04-01 08:42:00,99.91,99.91,99.895,99.91,263200000.0
2008-04-01 08:43:00,99.91,99.92,99.9,99.905,246900000.0
2008-04-01 08:44:00,99.905,99.92,99.9,99.915,298500000.0
2008-04-01 08:45:00,99.915,99.935,99.91,99.93,342700000.0
2008-04-01 08:46:00,99.93,99.935,99.93,99.93,297700000.0
2008-04-01 08:47:00,99.93,99.98,99.925,99.95,239100000.0
2008-04-01 08:48:00,99.95,99.97,99.94,99.95,281300000.0
2008-04-01 08:49:00,99.95,99.96,99.93,99.95,257300000.0
2008-04-01 08:50:00,99.95,99.95,99.93,99.95,256200000.0
2008-04-01 08:51:00,99.95,99.95,99.93,99.94,303300000.0
2008-04-01 08:52:00,99.94,99.96,99.91,99.92,292800000.0
2008-04-01 08:53:00,99.92,99.93,99.91,99.91,327200000.0
2008-04-01 08:54:00,99.91,99.92,99.89,99.91,351200000.0
2008-04-01 08:55:00,99.91,99.925,99.89,99.91,259600000.0
2008-04-01 08:56:00,99.91,99.91,99.9,99.91,245800000.0
2008-04-01 08:57:00,99.91,99.91,99.845,99.85,269200000.0
2008-04-01 08:58:00,99.84,99.845,99.81,99.84,260800000.0
2008-04-01 08:59:00,99.84,99.905,99.84,99.905,283800000.0
2008-04-01 09:00:00,99.905,99.91,99.835,99.85,287800000.0
2008-04-01 09:01:00,99.85,99.93,99.85,99.91,256400000.0
2008-04-01 09:02:00,99.91,99.92,99.875,99.88,259800000.0
2008-04-01 09:03:00,99.88,99.9,99.84,99.875,271200000.0
2008-04-01 09:04:00,99.875,99.89,99.86,99.87,254500000.0
2008-04-01 09:05:00,99.875,99.905,99.87,99.89,249100000.0
2008-04-01 09:06:00,99.89,99.93,99.89,99.9,277900000.0
2008-04-01 09:07:00,99.9,99.91,99.89,99.9,255600000.0
2008-04-01 09:08:00,99.9,99.91,99.9,99.905,239100000.0
2008-04-01 09:09:00,99.905,99.905,99.89,99.9,251600000.0
2008-04-01 09:10:00,99.9,99.91,99.895,99.905,253900000.0
2008-04-01 09:11:00,99.905,99.91,99.9,99.91,243100000.0
2008-04-01 09:12:00,99.91,99.96,99.905,99.96,234900000.0
2008-04-01 09:13:00,99.96,99.98,99.955,99.96,268500000.0
2008-04-01 09:14:00,99.96,99.97,99.925,99.94,420100000.0
2008-04-01 09:15:00,99.94,99.975,99.94,99.96,467400000.0
2008-04-01 09:16:00,99.96,99.995,99.96,99.985,473200000.0
2008-04-01 09:17:00,99.985,100.035,99.97,100.025,263400000.0
2008-04-01 09:18:00,100.03,100.04,99.96,99.96,346600000.0
2008-04-01 09:19:00,99.96,100.015,99.96,100.01,564600000.0
2008-04-01 09:20:00,100.01,100.07,100.01,100.05,473099997.0
2008-04-01 09:21:00,100.05,100.05,99.98,99.98,339100000.0
2008-04-01 09:22:00,99.98,100.03,99.97,100.01,293200000.0
2008-04-01 09:23:00,100.01,100.02,100.01,100.015,237800000.0
2008-04-01 09:24:00,100.015,100.03,100.01,100.03,308700000.0
2008-04-01 09:25:00,100.03,100.07,100.02,100.03,539600000.0
2008-04-01 09:26:00,100.03,100.04,100.025,100.035,336000000.0
2008-04-01 09:27:00,100.035,100.06,100.035,100.06,1355900000.0
2008-04-01 09:28:00,100.07,100.14,100.06,100.125,216000000.0
2008-04-01 09:29:00,100.125,100.15,100.11,100.15,821100000.0
2008-04-01 09:30:00,100.145,100.185,100.135,100.175,991200000.0
2008-04-01 09:31:00,100.175,100.175,100.11,100.145,634400000.0
2008-04-01 09:32:00,100.145,100.155,100.12,100.13,699400000.0
2008-04-01 09:33:00,100.135,100.155,100.115,100.145,604400000.0
2008-04-01 09:34:00,100.145,100.205,100.145,100.18,659000000.0
2008-04-01 09:35:00,100.18,100.18,100.11,100.13,446700000.0
2008-04-01 09:36:00,100.13,100.135,100.075,100.115,486099999.0
2008-04-01 09:37:00,100.115,100.18,100.1,100.17,278600000.0
2008-04-01 09:38:00,100.17,100.17,100.13,100.15,297800000.0
2008-04-01 09:39:00,100.15,100.17,100.14,100.16,243200000.0
2008-04-01 09:40:00,100.16,100.195,100.16,100.18,303800000.0
2008-04-01 09:41:00,100.18,100.23,100.17,100.21,257900000.0
2008-04-01 09:42:00,100.21,100.24,100.195,100.23,459700000.0
2008-04-01 09:43:00,100.23,100.235,100.185,100.185,779100000.0
2008-04-01 09:44:00,100.185,100.195,100.13,100.155,910000001.0
2008-04-01 09:45:00,100.155,100.175,100.13,100.135,1736199981.0
2008-04-01 09:46:00,100.14,100.175,100.125,100.165,2096499980.0
2008-04-01 09:47:00,100.165,100.215,100.165,100.185,776399992.0
2008-04-01 09:48:00,100.185,100.215,100.18,100.185,776100000.0
2008-04-01 09:49:00,100.185,100.185,100.13,100.135,495700000.0
2008-04-01 09:50:00,100.135,100.15,100.085,100.095,582300000.0
2008-04-01 09:51:00,100.095,100.145,100.095,100.12,685500000.0
2008-04-01 09:52:00,100.095,100.13,100.045,100.08,406100000.0
2008-04-01 09:53:00,100.08,100.085,99.98,100.005,696000000.0
2008-04-01 09:54:00,100.005,100.095,100.005,100.075,912700000.0
2008-04-01 09:55:00,100.08,100.085,100.02,100.025,733100000.0
2008-04-01 09:56:00,100.025,100.045,99.99,100.005,485300000.0
2008-04-01 09:57:00,100.005,100.045,99.995,100.035,479200000.0
2008-04-01 09:58:00,100.035,100.09,100.035,100.075,547300000.0
2008-04-01 09:59:00,100.075,100.11,100.065,100.105,575600000.0
2008-04-01 10:00:00,100.105,100.12,100.105,100.115,413400000.0
2008-04-01 10:01:00,100.115,100.175,100.115,100.165,642900000.0
2008-04-01 10:02:00,100.165,100.175,100.15,100.17,687100000.0
2008-04-01 10:03:00,100.17,100.225,100.15,100.21,1035500000.0
2008-04-01 10:04:00,100.21,100.275,100.21,100.275,652900000.0
2008-04-01 10:05:00,100.275,100.28,100.23,100.25,521500000.0
2008-04-01 10:06:00,100.25,100.25,100.2,100.21,329000000.0
2008-04-01 10:07:00,100.21,100.23,100.21,100.22,258400000.0
2008-04-01 10:08:00,100.22,100.26,100.22,100.25,199600000.0
2008-04-01 10:09:00,100.25,100.25,100.175,100.2,217600000.0
2008-04-01 10:10:00,100.2,100.205,100.195,100.2,180200000.0
2008-04-01 10:11:00,100.2,100.2,100.135,100.19,182800000.0
2008-04-01 10:12:00,100.19,100.19,100.13,100.18,232300000.0
2008-04-01 10:13:00,100.18,100.18,100.16,100.16,181500000.0
2008-04-01 10:14:00,100.16,100.17,100.16,100.16,178300000.0
2008-04-01 10:15:00,100.16,100.18,100.14,100.175,161900000.0
2008-04-01 10:16:00,100.175,100.19,100.175,100.185,155600000.0
2008-04-01 10:17:00,100.185,100.19,100.18,100.19,157000000.0
2008-04-01 10:18:00,100.19,100.21,100.18,100.19,209500000.0
2008-04-01 10:19:00,100.19,100.2,100.185,100.185,156477236.0
2008-04-01 10:20:00,100.185,100.19,100.15,100.16,171200000.0
2008-04-01 10:21:00,100.16,100.17,100.155,100.16,161000000.0
2008-04-01 10:22:00,100.165,100.165,100.145,100.155,152800000.0
2008-04-01 10:23:00,100.155,100.155,100.15,100.15,162200000.0
2008-04-01 10:24:00,100.15,100.15,100.115,100.135,132856836.0
2008-04-01 10:25:00,100.125,100.15,100.12,100.12,154100000.0
2008-04-01 10:26:00,100.12,100.135,100.115,100.13,143100000.0
2008-04-01 10:27:00,100.13,100.14,100.115,100.13,174500000.0
2008-04-01 10:28:00,100.13,100.13,100.1,100.1,196500000.0
2008-04-01 10:29:00,100.1,100.13,100.095,100.13,172200000.0
2008-04-01 10:30:00,100.13,100.135,100.125,100.13,178300000.0
2008-04-01 10:31:00,100.13,100.14,100.13,100.13,345200000.0
2008-04-01 10:32:00,100.13,100.14,100.13,100.135,204400000.0
2008-04-01 10:33:00,100.135,100.165,100.13,100.165,145100000.0
2008-04-01 10:34:00,100.165,100.195,100.16,100.18,212000000.0
2008-04-01 10:35:00,100.18,100.185,100.165,100.185,148600000.0
2008-04-01 10:36:00,100.185,100.185,100.165,100.17,176800000.0
2008-04-01 10:37:00,100.17,100.18,100.145,100.15,150500000.0
2008-04-01 10:38:00,100.15,100.185,100.15,100.17,324699999.0
2008-04-01 10:39:00,100.17,100.185,100.17,100.18,151200000.0
2008-04-01 10:40:00,100.18,100.19,100.175,100.18,132000000.0
2008-04-01 10:41:00,100.18,100.205,100.18,100.2,135800000.0
2008-04-01 10:42:00,100.2,100.235,100.2,100.2,142900000.0
2008-04-01 10:43:00,100.2,100.23,100.195,100.22,290500000.0
2008-04-01 10:44:00,100.22,100.23,100.21,100.225,151300000.0
2008-04-01 10:45:00,100.225,100.23,100.22,100.22,142300000.0
2008-04-01 10:46:00,100.22,100.24,100.22,100.23,140500000.0
2008-04-01 10:47:00,100.225,100.225,100.215,100.215,140800000.0
2008-04-01 10:48:00,100.22,100.22,100.2,100.205,161800000.0
2008-04-01 10:49:00,100.205,100.21,100.185,100.185,155400000.0
2008-04-01 10:50:00,100.185,100.19,100.175,100.175,170800000.0
2008-04-01 10:51:00,100.18,100.19,100.175,100.19,162800000.0
2008-04-01 10:52:00,100.19,100.2,100.17,100.17,200400000.0
2008-04-01 10:53:00,100.17,100.175,100.15,100.15,207700000.0
2008-04-01 10:54:00,100.15,100.17,100.14,100.16,172200000.0
2008-04-01 10:55:00,100.16,100.16,100.13,100.14,147100000.0
2008-04-01 10:56:00,100.14,100.14,100.1,100.12,185600000.0
2008-04-01 10:57:00,100.12,100.18,100.12,100.165,148200000.0
2008-04-01 10:58:00,100.165,100.17,100.12,100.13,157950000.0
2008-04-01 10:59:00,100.125,100.16,100.105,100.15,491100000.0
2008-04-01 11:00:00,100.15,100.2,100.145,100.2,386200000.0
2008-04-01 11:01:00,100.2,100.2,100.185,100.185,132900000.0
2008-04-01 11:02:00,100.19,100.2,100.13,100.15,233399998.0
2008-04-01 11:03:00,100.15,100.16,100.135,100.14,222600000.0
2008-04-01 11:04:00,100.14,100.15,100.135,100.15,214800000.0
2008-04-01 11:05:00,100.15,100.15,100.13,100.145,173300000.0
2008-04-01 11:06:00,100.145,100.17,100.13,100.16,147500000.0
2008-04-01 11:07:00,100.16,100.16,100.14,100.16,206500000.0
2008-04-01 11:08:00,100.165,100.17,100.15,100.16,189300000.0
2008-04-01 11:09:00,100.16,100.16,100.155,100.16,130800000.0
2008-04-01 11:10:00,100.16,100.16,100.14,100.145,166600000.0
2008-04-01 11:11:00,100.145,100.145,100.115,100.12,186700000.0
2008-04-01 11:12:00,100.12,100.125,100.115,100.12,366800000.0
2008-04-01 11:13:00,100.12,100.13,100.115,100.125,187700000.0
2008-04-01 11:14:00,100.125,100.13,100.12,100.12,617000000.0
2008-04-01 11:15:00,100.12,100.12,100.105,100.11,132676020.0
2008-04-01 11:16:00,100.11,100.16,100.11,100.15,148500000.0
2008-04-01 11:17:00,100.15,100.155,100.11,100.11,152200000.0
2008-04-01 11:18:00,100.11,100.12,100.08,100.09,194900000.0
2008-04-01 11:19:00,100.09,100.1,100.09,100.1,166400000.0
2008-04-01 11:20:00,100.1,100.15,100.095,100.15,160000000.0
2008-04-01 11:21:00,100.15,100.16,100.14,100.14,340400000.0
2008-04-01 11:22:00,100.14,100.15,100.095,100.1,311000000.0
2008-04-01 11:23:00,100.105,100.17,100.105,100.17,270700000.0
2008-04-01 11:24:00,100.17,100.18,100.16,100.17,140300000.0
2008-04-01 11:25:00,100.17,100.185,100.17,100.175,178000000.0
2008-04-01 11:26:00,100.18,100.205,100.175,100.195,583200000.0
2008-04-01 11:27:00,100.195,100.195,100.17,100.175,351800000.0
2008-04-01 11:28:00,100.175,100.19,100.17,100.18,341800000.0
2008-04-01 11:29:00,100.18,100.185,100.16,100.175,590900000.0
2008-04-01 11:30:00,100.175,100.225,100.175,100.215,920100000.0
2008-04-01 11:31:00,100.215,100.215,100.185,100.2,530400000.0
2008-04-01 11:32:00,100.2,100.235,100.2,100.235,681000000.0
2008-04-01 11:33:00,100.235,100.245,100.225,100.225,1790700000.0
2008-04-01 11:34:00,100.225,100.235,100.225,100.23,757100000.0
2008-04-01 11:35:00,100.23,100.265,100.23,100.24,731000000.0
2008-04-01 11:36:00,100.235,100.255,100.225,100.235,939000000.0
2008-04-01 11:37:00,100.235,100.28,100.235,100.275,905100000.0
2008-04-01 11:38:00,100.275,100.275,100.25,100.255,824800000.0
2008-04-01 11:39:00,100.255,100.255,100.24,100.24,366000000.0
2008-04-01 11:40:00,100.24,100.265,100.225,100.26,491800000.0
2008-04-01 11:41:00,100.26,100.33,100.26,100.32,318800000.0
2008-04-01 11:42:00,100.32,100.33,100.31,100.32,272900000.0
2008-04-01 11:43:00,100.32,100.33,100.31,100.32,181200000.0
2008-04-01 11:44:00,100.32,100.35,100.32,100.34,148400000.0
2008-04-01 11:45:00,100.34,100.34,100.32,100.33,159100000.0
2008-04-01 11:46:00,100.33,100.37,100.325,100.345,465100000.0
2008-04-01 11:47:00,100.345,100.37,100.33,100.335,577000000.0
2008-04-01 11:48:00,100.34,100.345,100.325,100.33,541700000.0
2008-04-01 11:49:00,100.33,100.34,100.325,100.335,321300000.0
2008-04-01 11:50:00,100.335,100.355,100.325,100.33,571500000.0
2008-04-01 11:51:00,100.33,100.335,100.325,100.33,908100000.0
2008-04-01 11:52:00,100.33,100.36,100.33,100.355,231600000.0
2008-04-01 11:53:00,100.355,100.37,100.35,100.36,137800000.0
2008-04-01 11:54:00,100.36,100.365,100.35,100.36,158800000.0
2008-04-01 11:55:00,100.36,100.37,100.355,100.36,142500000.0
2008-04-01 11:56:00,100.36,100.37,100.35,100.365,425100000.0
2008-04-01 11:57:00,100.365,100.385,100.365,100.38,847500000.0
2008-04-01 11:58:00,100.38,100.43,100.37,100.425,216300000.0
2008-04-01 11:59:00,100.425,100.435,100.42,100.43,1281300000.0
2008-04-01 12:00:00,100.43,100.445,100.425,100.445,1649000000.0
2008-04-01 12:01:00,100.445,100.475,100.445,100.45,730200000.0
2008-04-01 12:02:00,100.45,100.455,100.445,100.45,142700000.0
2008-04-01 12:03:00,100.45,100.46,100.43,100.46,176300000.0
2008-04-01 12:04:00,100.46,100.475,100.45,100.475,411800000.0
2008-04-01 12:05:00,100.475,100.48,100.46,100.465,170000000.0
2008-04-01 12:06:00,100.46,100.47,100.46,100.47,160400000.0
2008-04-01 12:07:00,100.47,100.485,100.46,100.47,171500000.0
2008-04-01 12:08:00,100.47,100.475,100.455,100.46,634100000.0
2008-04-01 12:09:00,100.46,100.47,100.445,100.455,339800000.0
2008-04-01 12:10:00,100.455,100.465,100.45,100.455,434300000.0
2008-04-01 12:11:00,100.455,100.475,100.45,100.46,352200000.0
2008-04-01 12:12:00,100.46,100.475,100.45,100.475,645800000.0
2008-04-01 12:13:00,100.475,100.475,100.46,100.475,780100000.0
2008-04-01 12:14:00,100.475,100.475,100.455,100.46,860700000.0
2008-04-01 12:15:00,100.46,100.53,100.46,100.495,608600000.0
2008-04-01 12:16:00,100.495,100.53,100.495,100.52,644800000.0
2008-04-01 12:17:00,100.52,100.54,100.515,100.53,567900000.0
2008-04-01 12:18:00,100.54,100.6,100.53,100.585,1036200000.0
2008-04-01 12:19:00,100.59,100.59,100.56,100.57,213200000.0
2008-04-01 12:20:00,100.57,100.62,100.565,100.61,216700000.0
2008-04-01 12:21:00,100.61,100.67,100.61,100.66,1232000001.0
2008-04-01 12:22:00,100.66,100.665,100.6,100.6,178500000.0
2008-04-01 12:23:00,100.6,100.61,100.57,100.57,230800000.0
2008-04-01 12:24:00,100.575,100.585,100.515,100.535,468100000.0
2008-04-01 12:25:00,100.54,100.59,100.525,100.585,151300000.0
2008-04-01 12:26:00,100.58,100.59,100.535,100.535,248700000.0
2008-04-01 12:27:00,100.54,100.555,100.525,100.535,151500000.0
2008-04-01 12:28:00,100.54,100.55,100.505,100.515,168800000.0
2008-04-01 12:29:00,100.515,100.525,100.47,100.515,275700000.0
2008-04-01 12:30:00,100.515,100.52,100.5,100.515,153100000.0
2008-04-01 12:31:00,100.515,100.525,100.51,100.51,144500000.0
2008-04-01 12:32:00,100.51,100.51,100.455,100.47,391200000.0
2008-04-01 12:33:00,100.47,100.505,100.47,100.49,354400000.0
2008-04-01 12:34:00,100.49,100.49,100.48,100.49,160800000.0
2008-04-01 12:35:00,100.485,100.5,100.485,100.49,130000000.0
2008-04-01 12:36:00,100.49,100.5,100.44,100.46,215900000.0
2008-04-01 12:37:00,100.46,100.5,100.445,100.5,142300000.0
2008-04-01 12:38:00,100.5,100.505,100.48,100.485,129600000.0
2008-04-01 12:39:00,100.485,100.495,100.48,100.485,143100000.0
2008-04-01 12:40:00,100.485,100.495,100.48,100.495,155500000.0
2008-04-01 12:41:00,100.495,100.545,100.495,100.535,165300000.0
2008-04-01 12:42:00,100.53,100.535,100.505,100.52,202799999.0
2008-04-01 12:43:00,100.52,100.53,100.51,100.525,188800000.0
2008-04-01 12:44:00,100.525,100.545,100.515,100.535,821800000.0
2008-04-01 12:45:00,100.535,100.545,100.525,100.53,501400000.0
2008-04-01 12:46:00,100.53,100.57,100.52,100.56,144900000.0
2008-04-01 12:47:00,100.56,100.57,100.56,100.56,168000000.0
2008-04-01 12:48:00,100.56,100.58,100.53,100.575,283300000.0
2008-04-01 12:49:00,100.575,100.585,100.555,100.56,280400000.0
2008-04-01 12:50:00,100.56,100.56,100.485,100.485,295100000.0
2008-04-01 12:51:00,100.485,100.55,100.485,100.55,72100000.0
2008-04-01 12:52:00,100.55,100.56,100.515,100.515,217300000.0
2008-04-01 12:53:00,100.515,100.56,100.515,100.555,277400000.0
2008-04-01 12:54:00,100.555,100.58,100.555,100.565,863700000.0
2008-04-01 12:55:00,100.565,100.585,100.52,100.54,291700000.0
2008-04-01 12:56:00,100.54,100.56,100.52,100.52,136700000.0
2008-04-01 12:57:00,100.52,100.52,100.49,100.49,158900000.0
2008-04-01 12:58:00,100.49,100.5,100.485,100.49,141400000.0
2008-04-01 12:59:00,100.49,100.535,100.485,100.53,145995123.0
2008-04-01 13:00:00,100.53,100.53,100.49,100.495,197800000.0
2008-04-01 13:01:00,100.495,100.525,100.49,100.515,154300000.0
2008-04-01 13:02:00,100.515,100.525,100.485,100.485,147068321.0
2008-04-01 13:03:00,100.485,100.485,100.46,100.47,238290246.0
2008-04-01 13:04:00,100.47,100.47,100.455,100.47,155400000.0
2008-04-01 13:05:00,100.47,100.48,100.47,100.47,129900000.0
2008-04-01 13:06:00,100.47,100.475,100.465,100.465,164100000.0
2008-04-01 13:07:00,100.465,100.48,100.455,100.46,228900000.0
2008-04-01 13:08:00,100.46,100.46,100.43,100.435,166100000.0
2008-04-01 13:09:00,100.435,100.45,100.425,100.45,166400000.0
2008-04-01 13:10:00,100.45,100.475,100.445,100.47,148200000.0
2008-04-01 13:11:00,100.47,100.47,100.46,100.46,146100000.0
2008-04-01 13:12:00,100.47,100.47,100.45,100.45,174700000.0
2008-04-01 13:13:00,100.45,100.45,100.425,100.425,165600000.0
2008-04-01 13:14:00,100.425,100.44,100.42,100.44,131700000.0
2008-04-01 13:15:00,100.44,100.44,100.42,100.43,145800000.0
2008-04-01 13:16:00,100.43,100.43,100.42,100.42,254800000.0
2008-04-01 13:17:00,100.42,100.425,100.38,100.4,203300000.0
2008-04-01 13:18:00,100.4,100.41,100.4,100.405,147600000.0
2008-04-01 13:19:00,100.405,100.47,100.4,100.42,151700000.0
2008-04-01 13:20:00,100.42,100.44,100.4,100.41,156300000.0
2008-04-01 13:21:00,100.4,100.46,100.4,100.43,144200000.0
2008-04-01 13:22:00,100.43,100.43,100.42,100.42,182700000.0
2008-04-01 13:23:00,100.42,100.425,100.41,100.42,142200000.0
2008-04-01 13:24:00,100.42,100.42,100.405,100.415,161900000.0
2008-04-01 13:25:00,100.41,100.42,100.4,100.41,134200000.0
2008-04-01 13:26:00,100.41,100.415,100.385,100.39,148300000.0
2008-04-01 13:27:00,100.39,100.39,100.385,100.39,386100000.0
2008-04-01 13:28:00,100.39,100.39,100.385,100.39,149700000.0
2008-04-01 13:29:00,100.39,100.405,100.39,100.4,153200000.0
2008-04-01 13:30:00,100.4,100.405,100.395,100.4,189100000.0
2008-04-01 13:31:00,100.4,100.41,100.39,100.39,166400000.0
2008-04-01 13:32:00,100.39,100.41,100.39,100.41,136700000.0
2008-04-01 13:33:00,100.41,100.42,100.395,100.415,491700000.0
2008-04-01 13:34:00,100.415,100.415,100.4,100.405,750100000.0
2008-04-01 13:35:00,100.405,100.41,100.405,100.405,583700000.0
2008-04-01 13:36:00,100.41,100.41,100.395,100.405,186900000.0
2008-04-01 13:37:00,100.405,100.405,100.385,100.395,280200000.0
2008-04-01 13:38:00,100.395,100.405,100.385,100.395,155200000.0
2008-04-01 13:39:00,100.395,100.395,100.385,100.395,246900000.0
2008-04-01 13:40:00,100.395,100.41,100.395,100.41,237000000.0
2008-04-01 13:41:00,100.41,100.455,100.41,100.455,269300000.0
2008-04-01 13:42:00,100.455,100.495,100.445,100.48,176700000.0
2008-04-01 13:43:00,100.48,100.48,100.465,100.465,849600000.0
2008-04-01 13:44:00,100.465,100.485,100.42,100.465,239300002.0
2008-04-01 13:45:00,100.465,100.485,100.455,100.47,140300000.0
2008-04-01 13:46:00,100.47,100.47,100.46,100.46,127900000.0
2008-04-01 13:47:00,100.46,100.48,100.46,100.48,120200000.0
2008-04-01 13:48:00,100.48,100.545,100.47,100.54,117400000.0
2008-04-01 13:49:00,100.54,100.565,100.53,100.545,309800000.0
2008-04-01 13:50:00,100.54,100.54,100.475,100.49,246699999.0
2008-04-01 13:51:00,100.495,100.51,100.48,100.48,324900000.0
2008-04-01 13:52:00,100.48,100.505,100.45,100.505,446300000.0
2008-04-01 13:53:00,100.505,100.515,100.465,100.48,204700000.0
2008-04-01 13:54:00,100.48,100.49,100.47,100.49,107700000.0
2008-04-01 13:55:00,100.49,100.51,100.48,100.49,226500000.0
2008-04-01 13:56:00,100.49,100.49,100.42,100.43,149300000.0
2008-04-01 13:57:00,100.43,100.44,100.415,100.42,107700000.0
2008-04-01 13:58:00,100.42,100.42,100.4,100.415,146000000.0
2008-04-01 13:59:00,100.415,100.43,100.405,100.42,135700000.0
2008-04-01 14:00:00,100.42,100.45,100.41,100.445,266000000.0
2008-04-01 14:01:00,100.445,100.465,100.44,100.455,229800000.0
2008-04-01 14:02:00,100.455,100.485,100.435,100.46,352799999.0
2008-04-01 14:03:00,100.46,100.465,100.435,100.465,213200000.0
2008-04-01 14:04:00,100.465,100.485,100.465,100.48,800300000.0
2008-04-01 14:05:00,100.48,100.52,100.48,100.515,571800000.0
2008-04-01 14:06:00,100.515,100.525,100.48,100.505,443799998.0
2008-04-01 14:07:00,100.515,100.585,100.515,100.575,972300000.0
2008-04-01 14:08:00,100.575,100.595,100.57,100.57,481100000.0
2008-04-01 14:09:00,100.57,100.57,100.55,100.565,443200000.0
2008-04-01 14:10:00,100.565,100.61,100.56,100.61,1432300000.0
2008-04-01 14:11:00,100.61,100.635,100.6,100.625,554500000.0
2008-04-01 14:12:00,100.63,100.635,100.61,100.615,1049499996.0
2008-04-01 14:13:00,100.615,100.615,100.59,100.605,1536399999.0
2008-04-01 14:14:00,100.605,100.605,100.595,100.595,515300000.0
2008-04-01 14:15:00,100.595,100.595,100.565,100.57,889099999.0
2008-04-01 14:16:00,100.57,100.605,100.57,100.575,160700000.0
2008-04-01 14:17:00,100.575,100.585,100.57,100.575,579699999.0
2008-04-01 14:18:00,100.575,100.575,100.56,100.565,595200000.0
2008-04-01 14:19:00,100.565,100.605,100.56,100.605,220200000.0
2008-04-01 14:20:00,100.605,100.635,100.595,100.635,754000000.0
2008-04-01 14:21:00,100.635,100.635,100.61,100.615,1914800002.0
2008-04-01 14:22:00,100.615,100.645,100.615,100.635,571100000.0
2008-04-01 14:23:00,100.645,100.645,100.625,100.63,810099997.0
2008-04-01 14:24:00,100.63,100.64,100.575,100.575,532000000.0
2008-04-01 14:25:00,100.575,100.62,100.555,100.615,330500000.0
2008-04-01 14:26:00,100.615,100.625,100.575,100.605,309900000.0
2008-04-01 14:27:00,100.605,100.615,100.585,100.585,274600000.0
2008-04-01 14:28:00,100.585,100.62,100.56,100.6,232800000.0
2008-04-01 14:29:00,100.6,100.6,100.585,100.585,790200000.0
2008-04-01 14:30:00,100.585,100.65,100.585,100.64,453200000.0
2008-04-01 14:31:00,100.64,100.705,100.64,100.7,253300000.0
2008-04-01 14:32:00,100.7,100.725,100.7,100.705,401400000.0
2008-04-01 14:33:00,100.705,100.715,100.69,100.715,526600000.0
2008-04-01 14:34:00,100.715,100.72,100.705,100.715,378800000.0
2008-04-01 14:35:00,100.715,100.725,100.705,100.71,771600000.0
2008-04-01 14:36:00,100.71,100.725,100.71,100.715,301600000.0
2008-04-01 14:37:00,100.715,100.73,100.715,100.725,350000000.0
2008-04-01 14:38:00,100.725,100.765,100.715,100.755,739900002.0
2008-04-01 14:39:00,100.755,100.775,100.755,100.775,1274900000.0
2008-04-01 14:40:00,100.775,100.775,100.74,100.745,630999999.0
2008-04-01 14:41:00,100.745,100.745,100.73,100.735,694099999.0
2008-04-01 14:42:00,100.735,100.745,100.715,100.73,303600000.0
2008-04-01 14:43:00,100.73,100.735,100.71,100.72,109900000.0
2008-04-01 14:44:00,100.72,100.73,100.71,100.715,91800000.0
2008-04-01 14:45:00,100.71,100.71,100.685,100.705,138700000.0
2008-04-01 14:46:00,100.71,100.71,100.67,100.69,561900000.0
2008-04-01 14:47:00,100.69,100.695,100.68,100.685,112000000.0
2008-04-01 14:48:00,100.68,100.695,100.665,100.695,168400000.0
2008-04-01 14:49:00,100.695,100.71,100.665,100.665,795600000.0
2008-04-01 14:50:00,100.665,100.675,100.62,100.64,420000000.0
2008-04-01 14:51:00,100.64,100.65,100.62,100.63,140500000.0
2008-04-01 14:52:00,100.63,100.65,100.62,100.65,112800000.0
2008-04-01 14:53:00,100.65,100.66,100.615,100.62,95600000.0
2008-04-01 14:54:00,100.615,100.64,100.615,100.635,112900000.0
2008-04-01 14:55:00,100.64,100.75,100.63,100.74,97650000.0
2008-04-01 14:56:00,100.735,100.77,100.72,100.75,117300000.0
2008-04-01 14:57:00,100.75,100.765,100.745,100.76,97700000.0
2008-04-01 14:58:00,100.76,100.775,100.75,100.75,875900000.0
2008-04-01 14:59:00,100.75,100.76,100.72,100.72,485000000.0
2008-04-01 15:00:00,100.72,100.745,100.72,100.74,115500000.0
2008-04-01 15:01:00,100.735,100.76,100.735,100.75,105200000.0
2008-04-01 15:02:00,100.75,100.76,100.75,100.76,117800000.0
2008-04-01 15:03:00,100.76,100.78,100.76,100.78,119200000.0
2008-04-01 15:04:00,100.775,100.82,100.77,100.79,116700000.0
2008-04-01 15:05:00,100.79,100.84,100.785,100.82,198800000.0
2008-04-01 15:06:00,100.82,100.85,100.82,100.83,105500000.0
2008-04-01 15:07:00,100.83,100.83,100.815,100.82,97200000.0
2008-04-01 15:08:00,100.82,100.82,100.75,100.76,118000000.0
2008-04-01 15:09:00,100.76,100.79,100.76,100.79,104100000.0
2008-04-01 15:10:00,100.79,100.81,100.79,100.8,96000000.0
2008-04-01 15:11:00,100.8,100.845,100.8,100.845,96500000.0
2008-04-01 15:12:00,100.845,100.88,100.835,100.85,209200000.0
2008-04-01 15:13:00,100.85,100.895,100.84,100.89,99400000.0
2008-04-01 15:14:00,100.89,100.89,100.83,100.855,110100000.0
2008-04-01 15:15:00,100.855,100.86,100.83,100.835,105700000.0
2008-04-01 15:16:00,100.84,100.845,100.82,100.83,116400000.0
2008-04-01 15:17:00,100.83,100.84,100.81,100.83,111700000.0
2008-04-01 15:18:00,100.835,100.835,100.79,100.8,102100000.0
2008-04-01 15:19:00,100.8,100.8,100.76,100.765,118300000.0
2008-04-01 15:20:00,100.765,100.77,100.75,100.76,141300000.0
2008-04-01 15:21:00,100.76,100.78,100.75,100.77,115700000.0
2008-04-01 15:22:00,100.77,100.81,100.77,100.79,123200000.0
2008-04-01 15:23:00,100.79,100.805,100.79,100.795,161600000.0
2008-04-01 15:24:00,100.795,100.815,100.785,100.81,150700000.0
2008-04-01 15:25:00,100.81,100.835,100.8,100.83,160200000.0
2008-04-01 15:26:00,100.83,100.865,100.83,100.83,275900000.0
2008-04-01 15:27:00,100.825,100.84,100.8,100.835,152600000.0
2008-04-01 15:28:00,100.835,100.845,100.81,100.815,206600000.0
2008-04-01 15:29:00,100.815,100.82,100.8,100.8,144600000.0
2008-04-01 15:30:00,100.8,100.81,100.77,100.81,125800000.0
2008-04-01 15:31:00,100.81,100.81,100.79,100.8,97000000.0
2008-04-01 15:32:00,100.8,100.81,100.79,100.81,138800000.0
2008-04-01 15:33:00,100.815,100.82,100.785,100.8,153600000.0
2008-04-01 15:34:00,100.8,100.83,100.8,100.815,166700000.0
2008-04-01 15:35:00,100.81,100.86,100.8,100.83,164400000.0
2008-04-01 15:36:00,100.83,100.855,100.82,100.83,209000000.0
2008-04-01 15:37:00,100.83,100.88,100.83,100.83,177300000.0
2008-04-01 15:38:00,100.83,100.86,100.81,100.81,161300000.0
2008-04-01 15:39:00,100.81,100.83,100.8,100.82,475500000.0
2008-04-01 15:40:00,100.82,100.855,100.82,100.855,139600000.0
2008-04-01 15:41:00,100.855,100.875,100.85,100.87,139700000.0
2008-04-01 15:42:00,100.865,100.895,100.865,100.88,260600000.0
2008-04-01 15:43:00,100.88,100.885,100.84,100.855,145800000.0
2008-04-01 15:44:00,100.855,100.87,100.84,100.85,145500000.0
2008-04-01 15:45:00,100.85,100.87,100.845,100.85,178900000.0
2008-04-01 15:46:00,100.85,100.92,100.845,100.91,158700000.0
2008-04-01 15:47:00,100.91,100.925,100.905,100.92,190900000.0
2008-04-01 15:48:00,100.92,100.94,100.91,100.935,172200000.0
2008-04-01 15:49:00,100.935,100.965,100.905,100.945,115300000.0
2008-04-01 15:50:00,100.945,100.95,100.92,100.935,123500000.0
2008-04-01 15:51:00,100.935,100.965,100.915,100.96,116900000.0
2008-04-01 15:52:00,100.96,100.975,100.95,100.965,111200000.0
2008-04-01 15:53:00,100.96,100.965,100.92,100.925,132000000.0
2008-04-01 15:54:00,100.925,100.935,100.905,100.91,134700000.0
2008-04-01 15:55:00,100.91,100.925,100.9,100.91,140800000.0
2008-04-01 15:56:00,100.91,100.925,100.905,100.915,898900000.0
2008-04-01 15:57:00,100.915,100.955,100.915,100.95,185100000.0
2008-04-01 15:58:00,100.95,100.965,100.95,100.95,168000000.0
2008-04-01 15:59:00,100.945,100.965,100.94,100.94,231200000.0
2008-04-01 16:00:00,100.95,101.29,100.95,101.25,252700000.0
2008-04-01 16:01:00,101.24,101.275,101.21,101.22,156300000.0
2008-04-01 16:02:00,101.215,101.23,101.175,101.21,150700000.0
2008-04-01 16:03:00,101.21,101.24,101.205,101.225,128500000.0
2008-04-01 16:04:00,101.23,101.26,101.215,101.22,155500000.0
2008-04-01 16:05:00,101.22,101.38,101.21,101.38,115800000.0
2008-04-01 16:06:00,101.38,101.47,101.365,101.45,239300000.0
2008-04-01 16:07:00,101.41,101.43,101.365,101.365,148800000.0
2008-04-01 16:08:00,101.365,101.39,101.34,101.37,152200000.0
2008-04-01 16:09:00,101.37,101.37,101.33,101.335,139900000.0
2008-04-01 16:10:00,101.335,101.34,101.295,101.3,119000000.0
2008-04-01 16:11:00,101.31,101.31,101.25,101.275,183300000.0
2008-04-01 16:12:00,101.275,101.285,101.25,101.27,454900000.0
2008-04-01 16:13:00,101.27,101.29,101.23,101.235,633100000.0
2008-04-01 16:14:00,101.23,101.245,101.22,101.235,163900000.0
2008-04-01 16:15:00,101.235,101.25,101.225,101.25,340700000.0
2008-04-01 16:16:00,101.255,101.255,101.215,101.215,290500000.0
2008-04-01 16:17:00,101.215,101.28,101.21,101.28,132000000.0
2008-04-01 16:18:00,101.28,101.34,101.28,101.34,119100000.0
2008-04-01 16:19:00,101.345,101.44,101.345,101.425,126700000.0
2008-04-01 16:20:00,101.42,101.44,101.39,101.44,138200000.0
2008-04-01 16:21:00,101.44,101.54,101.435,101.5,168700000.0
2008-04-01 16:22:00,101.5,101.51,101.46,101.48,167300000.0
2008-04-01 16:23:00,101.48,101.505,101.46,101.5,140000000.0
2008-04-01 16:24:00,101.5,101.585,101.49,101.57,138700000.0
2008-04-01 16:25:00,101.57,101.67,101.565,101.635,239400000.0
2008-04-01 16:26:00,101.635,101.635,101.58,101.595,346300000.0
2008-04-01 16:27:00,101.595,101.6,101.565,101.59,233200000.0
2008-04-01 16:28:00,101.59,101.605,101.56,101.6,165200000.0
2008-04-01 16:29:00,101.6,101.615,101.535,101.535,161100000.0
2008-04-01 16:30:00,101.54,101.56,101.525,101.545,1156000000.0
2008-04-01 16:31:00,101.545,101.58,101.525,101.55,330100000.0
2008-04-01 16:32:00,101.55,101.59,101.55,101.57,150700000.0
2008-04-01 16:33:00,101.57,101.59,101.55,101.56,156300001.0
2008-04-01 16:34:00,101.56,101.565,101.55,101.56,534200000.0
2008-04-01 16:35:00,101.56,101.675,101.55,101.665,1215300000.0
2008-04-01 16:36:00,101.665,101.695,101.615,101.615,1099700000.0
2008-04-01 16:37:00,101.615,101.675,101.58,101.645,224000000.0
2008-04-01 16:38:00,101.645,101.72,101.635,101.71,125500000.0
2008-04-01 16:39:00,101.715,101.77,101.705,101.72,120600000.0
2008-04-01 16:40:00,101.695,101.73,101.66,101.73,309200000.0
2008-04-01 16:41:00,101.73,101.845,101.725,101.845,285600000.0
2008-04-01 16:42:00,101.845,101.86,101.785,101.85,171700000.0
2008-04-01 16:43:00,101.855,101.885,101.845,101.875,269200000.0
2008-04-01 16:44:00,101.875,101.92,101.87,101.905,406300000.0
2008-04-01 16:45:00,101.905,101.905,101.87,101.875,470300000.0
2008-04-01 16:46:00,101.87,101.875,101.845,101.87,368900000.0
2008-04-01 16:47:00,101.87,101.91,101.87,101.89,424900000.0
2008-04-01 16:48:00,101.89,101.89,101.85,101.86,448400000.0
2008-04-01 16:49:00,101.86,101.89,101.855,101.88,170400000.0
2008-04-01 16:50:00,101.88,101.89,101.82,101.83,125000000.0
2008-04-01 16:51:00,101.83,101.83,101.78,101.79,121500000.0
2008-04-01 16:52:00,101.79,101.805,101.745,101.785,146900000.0
2008-04-01 16:53:00,101.785,101.82,101.77,101.815,167600000.0
2008-04-01 16:54:00,101.81,101.885,101.81,101.88,347000000.0
2008-04-01 16:55:00,101.88,101.895,101.87,101.88,117500000.0
2008-04-01 16:56:00,101.88,101.88,101.85,101.855,152600000.0
2008-04-01 16:57:00,101.855,101.86,101.825,101.855,202400000.0
2008-04-01 16:58:00,101.85,101.865,101.815,101.815,187200000.0
2008-04-01 16:59:00,101.815,101.855,101.81,101.855,110600000.0
2008-04-01 17:00:00,101.855,101.885,101.855,101.87,127400000.0
2008-04-01 17:01:00,101.87,101.88,101.83,101.84,169700000.0
2008-04-01 17:02:00,101.85,101.86,101.83,101.83,116900000.0
2008-04-01 17:03:00,101.83,101.84,101.81,101.82,130200000.0
2008-04-01 17:04:00,101.82,101.82,101.79,101.795,106500000.0
2008-04-01 17:05:00,101.8,101.83,101.795,101.83,128300000.0
2008-04-01 17:06:00,101.83,101.83,101.8,101.815,133800000.0
2008-04-01 17:07:00,101.815,101.83,101.795,101.82,139400000.0
2008-04-01 17:08:00,101.82,101.82,101.78,101.79,135900000.0
2008-04-01 17:09:00,101.79,101.81,101.78,101.79,120200000.0
2008-04-01 17:10:00,101.79,101.82,101.79,101.81,122500000.0
2008-04-01 17:11:00,101.81,101.84,101.81,101.81,128500000.0
2008-04-01 17:12:00,101.81,101.815,101.78,101.79,106600000.0
2008-04-01 17:13:00,101.79,101.805,101.78,101.8,115500000.0
2008-04-01 17:14:00,101.8,101.81,101.77,101.79,126800000.0
2008-04-01 17:15:00,101.79,101.79,101.76,101.76,156700000.0
2008-04-01 17:16:00,101.76,101.77,101.715,101.725,396700000.0
2008-04-01 17:17:00,101.72,101.75,101.705,101.73,133300000.0
2008-04-01 17:18:00,101.73,101.75,101.66,101.66,141600000.0
2008-04-01 17:19:00,101.66,101.66,101.62,101.63,141700000.0
2008-04-01 17:20:00,101.63,101.655,101.62,101.64,140400000.0
2008-04-01 17:21:00,101.64,101.66,101.62,101.62,125200000.0
2008-04-01 17:22:00,101.62,101.655,101.62,101.65,124400000.0
2008-04-01 17:23:00,101.65,101.695,101.65,101.68,123800000.0
2008-04-01 17:24:00,101.68,101.69,101.67,101.685,120900000.0
2008-04-01 17:25:00,101.685,101.74,101.685,101.72,118900000.0
2008-04-01 17:26:00,101.72,101.72,101.685,101.685,102600000.0
2008-04-01 17:27:00,101.685,101.69,101.68,101.69,93200000.0
2008-04-01 17:28:00,101.69,101.695,101.67,101.68,93100000.0
2008-04-01 17:29:00,101.68,101.71,101.67,101.69,102200000.0
2008-04-01 17:30:00,101.69,101.71,101.68,101.69,138100000.0
2008-04-01 17:31:00,101.69,101.7,101.66,101.67,106300000.0
2008-04-01 17:32:00,101.67,101.7,101.665,101.7,130800000.0
2008-04-01 17:33:00,101.7,101.71,101.69,101.705,95200000.0
2008-04-01 17:34:00,101.705,101.73,101.7,101.73,88400000.0
2008-04-01 17:35:00,101.73,101.76,101.73,101.76,223200000.0
2008-04-01 17:36:00,101.76,101.76,101.72,101.73,127700000.0
2008-04-01 17:37:00,101.73,101.74,101.72,101.73,147800000.0
2008-04-01 17:38:00,101.73,101.74,101.72,101.725,139200000.0
2008-04-01 17:39:00,101.73,101.75,101.725,101.74,84300000.0
2008-04-01 17:40:00,101.74,101.745,101.73,101.745,122900000.0
2008-04-01 17:41:00,101.75,101.76,101.71,101.72,194900000.0
2008-04-01 17:42:00,101.72,101.73,101.72,101.72,126300000.0
2008-04-01 17:43:00,101.72,101.755,101.72,101.75,177700000.0
2008-04-01 17:44:00,101.75,101.75,101.72,101.72,153900000.0
2008-04-01 17:45:00,101.72,101.72,101.67,101.67,182900000.0
2008-04-01 17:46:00,101.67,101.68,101.62,101.63,130200000.0
2008-04-01 17:47:00,101.63,101.7,101.63,101.69,99500000.0
2008-04-01 17:48:00,101.695,101.72,101.69,101.695,82000000.0
2008-04-01 17:49:00,101.7,101.7,101.67,101.685,108600000.0
2008-04-01 17:50:00,101.685,101.7,101.68,101.69,179700000.0
2008-04-01 17:51:00,101.69,101.71,101.69,101.7,113300000.0
2008-04-01 17:52:00,101.7,101.71,101.68,101.69,130400000.0
2008-04-01 17:53:00,101.69,101.69,101.66,101.675,134600000.0
2008-04-01 17:54:00,101.67,101.72,101.665,101.72,75900000.0
2008-04-01 17:55:00,101.72,101.76,101.71,101.76,110600000.0
2008-04-01 17:56:00,101.76,101.76,101.735,101.74,132500000.0
2008-04-01 17:57:00,101.74,101.75,101.735,101.74,101400000.0
2008-04-01 17:58:00,101.74,101.765,101.72,101.76,112000000.0
2008-04-01 17:59:00,101.76,101.79,101.76,101.77,131800000.0
2008-04-01 18:00:00,101.77,101.78,101.74,101.74,111100000.0
2008-04-01 18:01:00,101.74,101.74,101.72,101.725,98300000.0
2008-04-01 18:02:00,101.73,101.74,101.71,101.71,101900000.0
2008-04-01 18:03:00,101.71,101.72,101.67,101.69,197000000.0
2008-04-01 18:04:00,101.69,101.7,101.68,101.69,73900000.0
2008-04-01 18:05:00,101.69,101.71,101.69,101.7,95500000.0
2008-04-01 18:06:00,101.7,101.755,101.69,101.75,108300000.0
2008-04-01 18:07:00,101.75,101.77,101.73,101.77,199900000.0
2008-04-01 18:08:00,101.775,101.78,101.76,101.765,104400000.0
2008-04-01 18:09:00,101.765,101.78,101.76,101.76,80700000.0
2008-04-01 18:10:00,101.76,101.78,101.75,101.76,182400000.0
2008-04-01 18:11:00,101.76,101.78,101.76,101.77,401300000.0
2008-04-01 18:12:00,101.77,101.78,101.76,101.78,633200001.0
2008-04-01 18:13:00,101.78,101.805,101.77,101.805,120200000.0
2008-04-01 18:14:00,101.805,101.81,101.79,101.79,299400000.0
2008-04-01 18:15:00,101.79,101.89,101.79,101.865,213600000.0
2008-04-01 18:16:00,101.865,101.925,101.85,101.885,44600000.0
2008-04-01 18:17:00,101.92,101.93,101.9,101.915,87900000.0
2008-04-01 18:18:00,101.915,101.94,101.9,101.91,97900000.0
2008-04-01 18:19:00,101.91,101.92,101.9,101.91,101400000.0
2008-04-01 18:20:00,101.91,101.915,101.87,101.89,94300000.0
2008-04-01 18:21:00,101.895,101.9,101.85,101.85,101800000.0
2008-04-01 18:22:00,101.855,101.855,101.84,101.85,139600000.0
2008-04-01 18:23:00,101.85,101.85,101.82,101.84,90200000.0
2008-04-01 18:24:00,101.84,101.925,101.835,101.91,70800000.0
2008-04-01 18:25:00,101.915,101.94,101.915,101.93,124400000.0
2008-04-01 18:26:00,101.93,101.94,101.91,101.91,92900000.0
2008-04-01 18:27:00,101.91,101.92,101.89,101.9,79200000.0
2008-04-01 18:28:00,101.9,101.925,101.88,101.92,105400000.0
2008-04-01 18:29:00,101.92,101.93,101.905,101.92,95500000.0
2008-04-01 18:30:00,101.92,101.94,101.905,101.92,94300000.0
2008-04-01 18:31:00,101.92,101.94,101.915,101.94,82300000.0
2008-04-01 18:32:00,101.94,101.94,101.935,101.935,81400000.0
2008-04-01 18:33:00,101.935,101.94,101.93,101.93,73100000.0
2008-04-01 18:34:00,101.93,101.93,101.87,101.87,110500000.0
2008-04-01 18:35:00,101.87,101.87,101.835,101.84,133450000.0
2008-04-01 18:36:00,101.845,101.85,101.82,101.84,117900000.0
2008-04-01 18:37:00,101.84,101.84,101.82,101.82,93200000.0
2008-04-01 18:38:00,101.82,101.82,101.79,101.795,130500000.0
2008-04-01 18:39:00,101.795,101.82,101.785,101.785,543000000.0
2008-04-01 18:40:00,101.785,101.785,101.755,101.78,870200000.0
2008-04-01 18:41:00,101.78,101.79,101.77,101.785,372200000.0
2008-04-01 18:42:00,101.785,101.785,101.75,101.765,1276500000.0
2008-04-01 18:43:00,101.765,101.78,101.75,101.77,140800000.0
2008-04-01 18:44:00,101.77,101.79,101.76,101.79,109400000.0
2008-04-01 18:45:00,101.785,101.805,101.78,101.8,793000000.0
2008-04-01 18:46:00,101.8,101.82,101.795,101.82,103600000.0
2008-04-01 18:47:00,101.82,101.84,101.81,101.83,85600000.0
2008-04-01 18:48:00,101.83,101.83,101.8,101.8,89400000.0
2008-04-01 18:49:00,101.8,101.84,101.8,101.835,90800000.0
2008-04-01 18:50:00,101.835,101.845,101.82,101.82,58700000.0
2008-04-01 18:51:00,101.82,101.82,101.78,101.795,140400000.0
2008-04-01 18:52:00,101.795,101.8,101.77,101.775,70200000.0
2008-04-01 18:53:00,101.775,101.8,101.77,101.79,62000000.0
2008-04-01 18:54:00,101.79,101.83,101.79,101.83,151700000.0
2008-04-01 18:55:00,101.83,101.83,101.82,101.83,109200000.0
2008-04-01 18:56:00,101.83,101.84,101.82,101.83,103300000.0
2008-04-01 18:57:00,101.83,101.87,101.83,101.85,83400000.0
2008-04-01 18:58:00,101.85,101.85,101.79,101.8,77900000.0
2008-04-01 18:59:00,101.8,101.8,101.71,101.72,152100000.0
2008-04-01 19:00:00,101.72,101.72,101.67,101.69,70000000.0
2008-04-01 19:01:00,101.69,101.71,101.68,101.695,68800000.0
2008-04-01 19:02:00,101.695,101.735,101.695,101.725,43600000.0
2008-04-01 19:03:00,101.725,101.725,101.695,101.7,44800000.0
2008-04-01 19:04:00,101.7,101.735,101.7,101.72,60600000.0
2008-04-01 19:05:00,101.72,101.735,101.72,101.735,89000000.0
2008-04-01 19:06:00,101.73,101.75,101.73,101.735,134600000.0
2008-04-01 19:07:00,101.735,101.76,101.725,101.76,144000000.0
2008-04-01 19:08:00,101.76,101.77,101.75,101.77,48000000.0
2008-04-01 19:09:00,101.77,101.77,101.76,101.765,87200000.0
2008-04-01 19:10:00,101.765,101.77,101.76,101.76,84000000.0
2008-04-01 19:11:00,101.76,101.765,101.73,101.73,133500000.0
2008-04-01 19:12:00,101.73,101.74,101.715,101.73,90800000.0
2008-04-01 19:13:00,101.73,101.77,101.73,101.76,100700000.0
2008-04-01 19:14:00,101.77,101.8,101.76,101.8,75900000.0
2008-04-01 19:15:00,101.8,101.82,101.795,101.815,119400000.0
2008-04-01 19:16:00,101.815,101.825,101.79,101.8,173700000.0
2008-04-01 19:17:00,101.8,101.8,101.79,101.8,87800000.0
2008-04-01 19:18:00,101.8,101.81,101.79,101.81,74200000.0
2008-04-01 19:19:00,101.81,101.82,101.81,101.82,76900000.0
2008-04-01 19:20:00,101.82,101.83,101.815,101.83,110389855.0
2008-04-01 19:21:00,101.83,101.85,101.82,101.85,84100000.0
2008-04-01 19:22:00,101.85,101.855,101.845,101.85,81400000.0
2008-04-01 19:23:00,101.85,101.85,101.835,101.845,117300000.0
2008-04-01 19:24:00,101.845,101.845,101.82,101.83,109400000.0
2008-04-01 19:25:00,101.83,101.86,101.83,101.85,76600000.0
2008-04-01 19:26:00,101.85,101.85,101.84,101.85,86500000.0
2008-04-01 19:27:00,101.85,101.85,101.835,101.835,84000000.0
2008-04-01 19:28:00,101.835,101.84,101.825,101.83,96900000.0
2008-04-01 19:29:00,101.83,101.84,101.82,101.84,79400000.0
2008-04-01 19:30:00,101.84,101.84,101.83,101.84,91600000.0
2008-04-01 19:31:00,101.84,101.84,101.83,101.83,92600000.0
2008-04-01 19:32:00,101.83,101.83,101.83,101.83,107000000.0
2008-04-01 19:33:00,101.83,101.845,101.83,101.84,104000000.0
2008-04-01 19:34:00,101.84,101.85,101.84,101.85,106400000.0
2008-04-01 19:35:00,101.85,101.865,101.85,101.86,71200000.0
2008-04-01 19:36:00,101.86,101.86,101.85,101.86,64900000.0
2008-04-01 19:37:00,101.86,101.875,101.85,101.86,54900000.0
2008-04-01 19:38:00,101.855,101.86,101.835,101.84,98800000.0
2008-04-01 19:39:00,101.84,101.84,101.83,101.84,144100000.0
2008-04-01 19:40:00,101.84,101.84,101.825,101.83,86800000.0
2008-04-01 19:41:00,101.83,101.83,101.82,101.83,65800000.0
2008-04-01 19:42:00,101.84,101.855,101.84,101.855,93700000.0
2008-04-01 19:43:00,101.855,101.875,101.835,101.875,73600000.0
2008-04-01 19:44:00,101.875,101.875,101.84,101.84,80900000.0
2008-04-01 19:45:00,101.835,101.84,101.825,101.83,120100000.0
2008-04-01 19:46:00,101.83,101.85,101.83,101.845,90500000.0
2008-04-01 19:47:00,101.845,101.85,101.84,101.85,85700000.0
2008-04-01 19:48:00,101.85,101.865,101.84,101.86,66200000.0
2008-04-01 19:49:00,101.86,101.86,101.845,101.85,106900000.0
2008-04-01 19:50:00,101.85,101.85,101.845,101.85,56100000.0
2008-04-01 19:51:00,101.85,101.85,101.84,101.845,69500000.0
2008-04-01 19:52:00,101.845,101.86,101.845,101.86,85700000.0
2008-04-01 19:53:00,101.86,101.865,101.85,101.85,65900000.0
2008-04-01 19:54:00,101.85,101.855,101.85,101.85,109200000.0
2008-04-01 19:55:00,101.85,101.85,101.805,101.81,100700000.0
2008-04-01 19:56:00,101.81,101.81,101.79,101.795,80300000.0
2008-04-01 19:57:00,101.795,101.805,101.795,101.8,75300000.0
2008-04-01 19:58:00,101.8,101.8,101.795,101.8,271300000.0
2008-04-01 19:59:00,101.8,101.81,101.795,101.81,103200000.0
2008-04-01 20:00:00,101.805,101.82,101.805,101.82,107800000.0
2008-04-01 20:01:00,101.82,101.82,101.79,101.8,81800000.0
2008-04-01 20:02:00,101.8,101.8,101.72,101.725,87300000.0
2008-04-01 20:03:00,101.725,101.74,101.725,101.74,82600000.0
2008-04-01 20:04:00,101.74,101.79,101.74,101.78,81800000.0
2008-04-01 20:05:00,101.78,101.79,101.77,101.77,186000000.0
2008-04-01 20:06:00,101.77,101.78,101.76,101.76,119800000.0
2008-04-01 20:07:00,101.76,101.76,101.75,101.75,107600000.0
2008-04-01 20:08:00,101.75,101.77,101.75,101.76,80300000.0
2008-04-01 20:09:00,101.76,101.78,101.76,101.77,84600000.0
2008-04-01 20:10:00,101.77,101.78,101.77,101.775,82400000.0
2008-04-01 20:11:00,101.775,101.78,101.77,101.78,114600000.0
2008-04-01 20:12:00,101.78,101.81,101.77,101.8,103500000.0
2008-04-01 20:13:00,101.8,101.83,101.79,101.82,132000000.0
2008-04-01 20:14:00,101.82,101.82,101.79,101.8,82500000.0
2008-04-01 20:15:00,101.8,101.81,101.79,101.795,115000000.0
2008-04-01 20:16:00,101.8,101.81,101.8,101.81,73800000.0
2008-04-01 20:17:00,101.81,101.82,101.795,101.8,116700000.0
2008-04-01 20:18:00,101.8,101.81,101.8,101.81,76600000.0
2008-04-01 20:19:00,101.805,101.81,101.805,101.805,161000000.0
2008-04-01 20:20:00,101.805,101.88,101.805,101.87,135600000.0
2008-04-01 20:21:00,101.87,101.88,101.85,101.86,98900000.0
2008-04-01 20:22:00,101.86,101.86,101.85,101.86,178900000.0
2008-04-01 20:23:00,101.86,101.87,101.85,101.86,101600000.0
2008-04-01 20:24:00,101.86,101.86,101.85,101.86,69200000.0
2008-04-01 20:25:00,101.86,101.88,101.85,101.86,73100000.0
2008-04-01 20:26:00,101.86,101.88,101.86,101.88,72600000.0
2008-04-01 20:27:00,101.88,101.92,101.87,101.92,111800000.0
2008-04-01 20:28:00,101.92,101.93,101.9,101.92,104400000.0
2008-04-01 20:29:00,101.92,101.92,101.91,101.91,90300000.0
2008-04-01 20:30:00,101.91,101.92,101.9,101.91,119300000.0
2008-04-01 20:31:00,101.91,101.94,101.9,101.94,100300000.0
2008-04-01 20:32:00,101.94,101.94,101.91,101.91,133600000.0
2008-04-01 20:33:00,101.91,101.95,101.91,101.95,114800000.0
2008-04-01 20:34:00,101.95,101.96,101.945,101.95,83700000.0
2008-04-01 20:35:00,101.95,101.98,101.95,101.98,145800000.0
2008-04-01 20:36:00,101.98,101.98,101.95,101.955,247800000.0
2008-04-01 20:37:00,101.955,102.02,101.95,102.0,242700000.0
2008-04-01 20:38:00,102.005,102.155,102.0,102.1,402700000.0
2008-04-01 20:39:00,102.1,102.11,102.06,102.07,105800000.0
2008-04-01 20:40:00,102.07,102.08,102.05,102.06,141700000.0
2008-04-01 20:41:00,102.06,102.07,102.05,102.06,172400000.0
2008-04-01 20:42:00,102.06,102.06,102.03,102.04,683100000.0
2008-04-01 20:43:00,102.04,102.08,102.04,102.07,206200000.0
2008-04-01 20:44:00,102.07,102.09,102.06,102.07,155400000.0
2008-04-01 20:45:00,102.08,102.09,102.06,102.06,121700000.0
2008-04-01 20:46:00,102.06,102.06,102.04,102.05,248700000.0
2008-04-01 20:47:00,102.05,102.05,102.01,102.02,138900000.0
2008-04-01 20:48:00,102.02,102.05,102.02,102.04,145200000.0
2008-04-01 20:49:00,102.04,102.05,102.035,102.04,108100000.0
2008-04-01 20:50:00,102.04,102.07,102.04,102.07,108600000.0
2008-04-01 20:51:00,102.07,102.07,102.01,102.01,132700000.0
2008-04-01 20:52:00,102.01,102.04,102.01,102.02,156500000.0
2008-04-01 20:53:00,102.02,102.06,102.02,102.035,144900000.0
2008-04-01 20:54:00,102.035,102.04,102.02,102.02,157300000.0
2008-04-01 20:55:00,102.03,102.03,102.0,102.0,94700000.0
2008-04-01 20:56:00,102.0,102.04,101.99,102.035,254600000.0
2008-04-01 20:57:00,102.035,102.045,102.02,102.03,113100000.0
2008-04-01 20:58:00,102.03,102.03,102.0,102.0,118400000.0
2008-04-01 20:59:00,102.0,102.01,101.99,101.995,156900000.0
2008-04-01 21:00:00,101.995,102.01,101.98,101.98,135200000.0
2008-04-01 21:01:00,101.98,101.98,101.965,101.98,102000000.0
2008-04-01 21:02:00,101.98,102.0,101.97,102.0,120100000.0
2008-04-01 21:03:00,102.0,102.0,101.98,101.99,100400000.0
2008-04-01 21:04:00,101.99,102.01,101.98,102.0,104200000.0
2008-04-01 21:05:00,102.0,102.03,102.0,102.025,134400000.0
2008-04-01 21:06:00,102.025,102.04,102.0,102.0,145700000.0
2008-04-01 21:07:00,102.0,102.01,102.0,102.01,90900000.0
2008-04-01 21:08:00,102.01,102.02,102.0,102.01,108500000.0
2008-04-01 21:09:00,102.01,102.01,102.005,102.01,107500000.0
2008-04-01 21:10:00,102.01,102.015,102.005,102.01,223200000.0
2008-04-01 21:11:00,102.01,102.02,102.01,102.02,103300000.0
2008-04-01 21:12:00,102.02,102.02,101.97,101.975,112900000.0
2008-04-01 21:13:00,101.98,101.99,101.98,101.985,93900000.0
2008-04-01 21:14:00,101.985,101.99,101.97,101.97,114700000.0
2008-04-01 21:15:00,101.97,101.97,101.95,101.96,99300000.0
2008-04-01 21:16:00,101.96,102.0,101.96,101.99,108200000.0
2008-04-01 21:17:00,101.99,101.99,101.965,101.98,105100000.0
2008-04-01 21:18:00,101.98,102.0,101.98,101.99,108200000.0
2008-04-01 21:19:00,101.99,102.01,101.99,102.01,103100000.0
2008-04-01 21:20:00,102.01,102.01,101.99,102.0,105700000.0
2008-04-01 21:21:00,102.0,102.0,101.98,101.99,105000000.0
2008-04-01 21:22:00,101.99,101.995,101.975,101.985,342300000.0
2008-04-01 21:23:00,101.985,101.985,101.965,101.97,827900000.0
2008-04-01 21:24:00,101.97,101.97,101.935,101.94,204800000.0
2008-04-01 21:25:00,101.94,101.95,101.93,101.93,95900000.0
2008-04-01 21:26:00,101.935,101.94,101.92,101.93,125100000.0
2008-04-01 21:27:00,101.93,101.95,101.93,101.93,105400000.0
2008-04-01 21:28:00,101.93,101.935,101.915,101.92,96300000.0
2008-04-01 21:29:00,101.92,101.93,101.91,101.92,86200000.0
2008-04-01 21:30:00,101.92,101.925,101.915,101.92,136200000.0
2008-04-01 21:31:00,101.92,101.92,101.87,101.87,153900000.0
2008-04-01 21:32:00,101.87,101.885,101.855,101.865,71400000.0
2008-04-01 21:33:00,101.865,101.87,101.84,101.85,102500000.0
2008-04-01 21:34:00,101.85,101.87,101.84,101.845,912700000.0
2008-04-01 21:35:00,101.845,101.855,101.825,101.855,897000000.0
2008-04-01 21:36:00,101.86,101.87,101.835,101.84,1610100000.0
2008-04-01 21:37:00,101.84,101.9,101.84,101.885,85100000.0
2008-04-01 21:38:00,101.885,101.885,101.86,101.88,95100000.0
2008-04-01 21:39:00,101.88,101.91,101.88,101.905,105800000.0
2008-04-01 21:40:00,101.905,101.94,101.905,101.925,159500000.0
2008-04-01 21:41:00,101.925,101.95,101.925,101.935,325300000.0
2008-04-01 21:42:00,101.935,101.98,101.93,101.975,93600000.0
2008-04-01 21:43:00,101.975,101.98,101.965,101.97,93800000.0
2008-04-01 21:44:00,101.97,101.97,101.95,101.955,93900000.0
2008-04-01 21:45:00,101.955,101.96,101.93,101.94,84700000.0
2008-04-01 21:46:00,101.94,101.94,101.9,101.93,97100000.0
2008-04-01 21:47:00,101.93,101.93,101.9,101.91,111700000.0
2008-04-01 21:48:00,101.91,101.925,101.9,101.9,126300000.0
2008-04-01 21:49:00,101.9,101.915,101.9,101.91,87200000.0
2008-04-01 21:50:00,101.91,101.92,101.88,101.885,86900000.0
2008-04-01 21:51:00,101.885,101.925,101.885,101.91,84700000.0
2008-04-01 21:52:00,101.91,101.92,101.91,101.915,71200000.0
2008-04-01 21:53:00,101.915,101.915,101.895,101.905,70600000.0
2008-04-01 21:54:00,101.905,101.935,101.9,101.93,88200000.0
2008-04-01 21:55:00,101.93,101.94,101.92,101.94,90400000.0
2008-04-01 21:56:00,101.94,101.96,101.925,101.94,90700000.0
2008-04-01 21:57:00,101.94,101.98,101.935,101.97,86900000.0
2008-04-01 21:58:00,101.97,101.98,101.97,101.97,100800000.0
2008-04-01 21:59:00,101.97,101.995,101.97,101.98,78900000.0
2008-04-01 22:00:00,101.98,101.98,101.96,101.965,95200000.0
2008-04-01 22:01:00,101.97,101.97,101.95,101.95,97100000.0
2008-04-01 22:02:00,101.95,101.99,101.95,101.955,91000000.0
2008-04-01 22:03:00,101.955,101.98,101.955,101.975,87600000.0
2008-04-01 22:04:00,101.975,102.0,101.975,102.0,100600000.0
2008-04-01 22:05:00,102.0,102.005,101.99,102.0,99600000.0
2008-04-01 22:06:00,102.0,102.01,101.995,101.995,100500000.0
2008-04-01 22:07:00,101.995,101.995,101.94,101.955,102900000.0
2008-04-01 22:08:00,101.955,101.975,101.955,101.97,78900000.0
2008-04-01 22:09:00,101.97,101.985,101.95,101.95,66000000.0
2008-04-01 22:10:00,101.95,101.975,101.95,101.975,64500000.0
2008-04-01 22:11:00,101.975,101.975,101.97,101.97,66200000.0
2008-04-01 22:12:00,101.97,101.985,101.97,101.975,65100000.0
2008-04-01 22:13:00,101.975,101.975,101.94,101.94,76200000.0
2008-04-01 22:14:00,101.94,101.94,101.91,101.915,96300000.0
2008-04-01 22:15:00,101.915,101.93,101.915,101.93,154000000.0
2008-04-01 22:16:00,101.93,101.95,101.925,101.935,105300000.0
2008-04-01 22:17:00,101.935,101.94,101.935,101.94,68500000.0
2008-04-01 22:18:00,101.94,101.96,101.93,101.94,69300000.0
2008-04-01 22:19:00,101.94,101.94,101.92,101.92,69000000.0
2008-04-01 22:20:00,101.92,101.92,101.91,101.91,86100000.0
2008-04-01 22:21:00,101.91,101.91,101.91,101.91,106900000.0
2008-04-01 22:22:00,101.91,101.91,101.91,101.91,110500000.0
2008-04-01 22:23:00,101.91,101.92,101.91,101.92,106000000.0
2008-04-01 22:24:00,101.92,101.92,101.91,101.91,228360000.0
2008-04-01 22:25:00,101.91,101.93,101.91,101.925,171360000.0
2008-04-01 22:26:00,101.925,101.95,101.925,101.95,217200000.0
2008-04-01 22:27:00,101.95,101.95,101.945,101.945,805680000.0
2008-04-01 22:28:00,101.945,101.955,101.945,101.945,58960000.0
2008-04-01 22:29:00,101.945,101.95,101.9,101.93,974820000.0
2008-04-01 22:30:00,101.93,101.94,101.91,101.93,646719997.0
2008-04-01 22:31:00,101.93,101.94,101.93,101.93,642480000.0
2008-04-01 22:32:00,101.93,101.93,101.91,101.91,790800000.0
2008-04-01 22:33:00,101.91,101.91,101.9,101.905,166960000.0
2008-04-01 22:34:00,101.905,101.92,101.905,101.92,1044240000.0
2008-04-01 22:35:00,101.925,101.93,101.925,101.93,781920000.0
2008-04-01 22:36:00,101.93,101.94,101.93,101.94,888000000.0
2008-04-01 22:37:00,101.94,101.94,101.94,101.94,892000000.0
2008-04-01 22:38:00,101.94,101.95,101.935,101.95,1035280000.0
2008-04-01 22:39:00,101.95,101.95,101.94,101.94,1222720000.0
2008-04-01 22:40:00,101.94,101.95,101.94,101.945,34480000.0
2008-04-01 22:41:00,101.945,101.95,101.94,101.94,227120000.0
2008-04-01 22:42:00,101.94,101.95,101.94,101.95,1214000000.0
2008-04-01 22:43:00,101.95,101.95,101.93,101.935,581920000.0
2008-04-01 22:44:00,101.935,101.94,101.91,101.92,613040001.0
2008-04-01 22:45:00,101.92,101.92,101.91,101.92,829600000.0
2008-04-01 22:46:00,101.92,101.93,101.915,101.92,99880000.0
2008-04-01 22:47:00,101.91,101.915,101.905,101.91,717440000.0
2008-04-01 22:48:00,101.91,101.92,101.88,101.88,576179999.0
2008-04-01 22:49:00,101.88,101.885,101.855,101.86,1233120000.0
2008-04-01 22:50:00,101.86,101.87,101.85,101.865,733100000.0
2008-04-01 22:51:00,101.865,101.865,101.85,101.85,668420000.0
2008-04-01 22:52:00,101.85,101.85,101.82,101.82,1598599987.0
2008-04-01 22:53:00,101.83,101.84,101.805,101.84,766660000.0
2008-04-01 22:54:00,101.84,101.85,101.84,101.845,115060001.0
2008-04-01 22:55:00,101.845,101.865,101.845,101.855,82960000.0
2008-04-01 22:56:00,101.855,101.86,101.855,101.86,342160000.0
2008-04-01 22:57:00,101.86,101.86,101.855,101.86,266240000.0
2008-04-01 22:58:00,101.86,101.87,101.86,101.87,1814400000.0
2008-04-01 22:59:00,101.87,101.87,101.855,101.855,656880000.0
2008-04-01 23:00:00,101.855,101.855,101.8,101.83,1383680000.0
2008-04-01 23:01:00,101.87,101.88,101.86,101.87,828000000.0
2008-04-01 23:02:00,101.86,101.89,101.86,101.89,828000000.0
2008-04-01 23:03:00,101.89,101.89,101.81,101.87,1856000000.0
2008-04-01 23:04:00,101.87,101.87,101.86,101.87,1484000000.0
2008-04-01 23:05:00,101.88,101.88,101.84,101.86,1704000000.0
2008-04-01 23:06:00,101.88,101.88,101.88,101.88,1704000000.0
2008-04-01 23:07:00,101.87,101.88,101.87,101.87,1704000000.0
2008-04-01 23:08:00,101.87,101.87,101.87,101.87,1704000000.0
2008-04-01 23:09:00,101.87,101.87,101.87,101.87,1712000000.0
2008-04-01 23:10:00,101.87,101.88,101.87,101.87,616800000.0
2008-04-01 23:11:00,101.855,101.86,101.81,101.81,616800000.0
2008-04-01 23:12:00,101.81,101.86,101.81,101.85,852000000.0
2008-04-01 23:13:00,101.85,101.87,101.84,101.855,714800000.0
2008-04-01 23:14:00,101.855,101.87,101.85,101.87,410800000.0
2008-04-01 23:15:00,101.87,101.87,101.87,101.87,860000000.0
2008-04-01 23:16:00,101.87,101.87,101.86,101.86,872000000.0
2008-04-01 23:17:00,101.86,101.86,101.85,101.85,872000000.0
2008-04-01 23:18:00,101.85,101.85,101.85,101.85,864000000.0
2008-04-01 23:19:00,101.85,101.85,101.84,101.84,322960000.0
2008-04-01 23:20:00,101.84,101.84,101.83,101.84,205200000.0
2008-04-01 23:21:00,101.84,101.84,101.84,101.84,880000000.0
2008-04-01 23:22:00,101.84,101.84,101.84,101.84,880000000.0
2008-04-01 23:23:00,101.84,101.84,101.83,101.84,876000000.0
2008-04-01 23:24:00,101.84,101.85,101.84,101.85,546400000.0
2008-04-01 23:25:00,101.85,101.86,101.85,101.86,615200000.0
2008-04-01 23:26:00,101.86,101.86,101.86,101.86,352000000.0
2008-04-01 23:27:00,101.86,101.86,101.86,101.86,353600000.0
2008-04-01 23:28:00,101.86,101.87,101.86,101.86,610400000.0
2008-04-01 23:29:00,101.86,101.86,101.86,101.86,353600000.0
2008-04-01 23:30:00,101.86,101.865,101.86,101.86,881280000.0
2008-04-01 23:31:00,101.86,101.86,101.86,101.86,607200000.0
2008-04-01 23:32:00,101.86,101.86,101.86,101.86,350400000.0
2008-04-01 23:33:00,101.86,101.86,101.86,101.86,350400000.0
2008-04-01 23:34:00,101.86,101.86,101.86,101.86,352000000.0
2008-04-01 23:35:00,101.86,101.86,101.86,101.86,353600000.0
2008-04-01 23:36:00,101.86,101.86,101.86,101.86,348800000.0
2008-04-01 23:37:00,101.86,101.87,101.86,101.86,514400000.0
2008-04-01 23:38:00,101.86,101.86,101.86,101.86,350400000.0
2008-04-01 23:39:00,101.86,101.86,101.86,101.86,352000000.0
2008-04-01 23:40:00,101.86,101.86,101.84,101.845,167120000.0
2008-04-01 23:41:00,101.845,101.845,101.83,101.835,295920000.0
2008-04-01 23:42:00,101.835,101.835,101.835,101.835,17520000.0
2008-04-01 23:43:00,101.835,101.835,101.83,101.83,319920000.0
2008-04-01 23:44:00,101.83,101.83,101.83,101.83,884000000.0
2008-04-01 23:45:00,101.83,101.83,101.83,101.83,888000000.0
2008-04-01 23:46:00,101.83,101.83,101.825,101.83,758640000.0
2008-04-01 23:47:00,101.83,101.83,101.83,101.83,896000000.0
2008-04-01 23:48:00,101.83,101.83,101.83,101.83,900000000.0
2008-04-01 23:49:00,101.83,101.83,101.81,101.825,688320000.0
2008-04-01 23:50:00,101.825,101.825,101.825,101.825,17840000.0
2008-04-01 23:51:00,101.825,101.825,101.81,101.81,225600000.0
2008-04-01 23:52:00,101.81,101.825,101.775,101.78,630800000.0
2008-04-01 23:53:00,101.78,101.8,101.78,101.78,876160000.0
2008-04-01 23:54:00,101.78,101.795,101.78,101.795,825280000.0
2008-04-01 23:55:00,101.8,101.8,101.8,101.8,864160000.0
2008-04-01 23:56:00,101.8,101.8,101.78,101.785,546880000.0
2008-04-01 23:57:00,101.785,101.8,101.78,101.8,507840000.0
2008-04-01 23:58:00,101.8,101.8,101.77,101.78,1224960000.0
2008-04-01 23:59:00,101.78,101.78,101.735,101.74,912800000.0
2008-04-02 00:00:00,101.74,101.75,101.72,101.73,780560000.0
2008-04-02 00:01:00,101.73,101.73,101.72,101.72,833600000.0
2008-04-02 00:02:00,101.72,101.73,101.715,101.73,898560000.0
2008-04-02 00:03:00,101.73,101.73,101.73,101.73,960000000.0
2008-04-02 00:04:00,101.73,101.73,101.72,101.72,844720000.0
2008-04-02 00:05:00,101.72,101.73,101.72,101.725,649040000.0
2008-04-02 00:06:00,101.725,101.73,101.7,101.7,280400000.0
2008-04-02 00:07:00,101.7,101.71,101.69,101.7,999120000.0
2008-04-02 00:08:00,101.71,101.71,101.7,101.71,872880000.0
2008-04-02 00:09:00,101.71,101.72,101.71,101.71,872880000.0
2008-04-02 00:10:00,101.71,101.71,101.705,101.705,335920000.0
2008-04-02 00:11:00,101.705,101.705,101.69,101.69,1338260000.0
2008-04-02 00:12:00,101.69,101.7,101.68,101.7,1910580000.0
2008-04-02 00:13:00,101.7,101.71,101.7,101.7,1928000000.0
2008-04-02 00:14:00,101.7,101.7,101.68,101.68,2040000000.0
2008-04-02 00:15:00,101.68,101.69,101.67,101.68,1914400000.0
2008-04-02 00:16:00,101.69,101.69,101.68,101.68,1800000000.0
2008-04-02 00:17:00,101.69,101.7,101.68,101.69,1800000000.0
2008-04-02 00:18:00,101.69,101.7,101.69,101.7,1800000000.0
2008-04-02 00:19:00,101.7,101.7,101.68,101.7,1530480000.0
2008-04-02 00:20:00,101.68,101.76,101.68,101.76,1530480000.0
2008-04-02 00:21:00,101.75,101.76,101.75,101.75,1530480000.0
2008-04-02 00:22:00,101.75,101.77,101.75,101.75,1530480000.0
2008-04-02 00:23:00,101.75,101.75,101.74,101.74,828500000.0
2008-04-02 00:25:00,101.75,101.75,101.74,101.74,828500000.0
2008-04-02 00:26:00,101.75,101.75,101.74,101.74,828500000.0
2008-04-02 00:27:00,101.75,101.75,101.72,101.72,828500000.0
2008-04-02 00:28:00,101.72,101.72,101.71,101.71,828500000.0
2008-04-02 00:29:00,101.71,101.75,101.71,101.75,1806000032.0
2008-04-02 00:30:00,101.75,101.76,101.75,101.75,1292100000.0
2008-04-02 00:31:00,101.75,101.75,101.72,101.74,868600000.0
2008-04-02 00:32:00,101.74,101.74,101.72,101.74,479100000.0
2008-04-02 00:33:00,101.73,101.73,101.71,101.72,1828400000.0
2008-04-02 00:34:00,101.72,101.72,101.71,101.72,1828400000.0
2008-04-02 00:35:00,101.72,101.72,101.71,101.72,1839100000.0
2008-04-02 00:36:00,101.72,101.72,101.72,101.72,1273000000.0
2008-04-02 00:37:00,101.73,101.74,101.72,101.74,1273000000.0
2008-04-02 00:38:00,101.72,101.74,101.72,101.74,1273000000.0
2008-04-02 00:39:00,101.74,101.74,101.74,101.74,557600000.0
2008-04-02 00:40:00,101.75,101.75,101.74,101.74,2067999905.0
2008-04-02 00:43:00,101.74,101.76,101.74,101.76,1746599999.0
2008-04-02 00:44:00,101.76,101.76,101.75,101.75,1363900000.0
2008-04-02 00:45:00,101.75,101.75,101.74,101.74,1847280001.0
2008-04-02 00:46:00,101.75,101.75,101.74,101.74,1590200000.0
2008-04-02 00:47:00,101.73,101.73,101.73,101.73,1590200000.0
2008-04-02 00:48:00,101.73,101.73,101.73,101.73,1489700000.0
2008-04-02 00:49:00,101.73,101.73,101.73,101.73,1503100000.0
2008-04-02 00:50:00,101.73,101.73,101.73,101.73,746300000.0
2008-04-02 00:51:00,101.73,101.73,101.73,101.73,376700000.0
2008-04-02 00:52:00,101.73,101.73,101.73,101.73,564600000.0
2008-04-02 00:53:00,101.73,101.73,101.72,101.73,1244280000.0
2008-04-02 00:54:00,101.72,101.72,101.68,101.68,1904680001.0
2008-04-02 00:55:00,101.7,101.7,101.67,101.69,1904680001.0
2008-04-02 00:56:00,101.69,101.7,101.68,101.68,2141000000.0
2008-04-02 00:57:00,101.68,101.68,101.68,101.68,1830900000.0
2008-04-02 00:58:00,101.68,101.68,101.67,101.68,1830900000.0
2008-04-02 00:59:00,101.68,101.68,101.67,101.68,1566000000.0
2008-04-02 01:00:00,101.68,101.68,101.67,101.67,1534400000.0
2008-04-02 01:01:00,101.68,101.69,101.66,101.68,410900000.0
2008-04-02 01:02:00,101.69,101.69,101.67,101.67,410900000.0
2008-04-02 01:03:00,101.69,101.7,101.68,101.69,410900000.0
2008-04-02 01:04:00,101.69,101.7,101.66,101.7,1692720000.0
2008-04-02 01:05:00,101.7,101.73,101.7,101.72,606900000.0
2008-04-02 01:06:00,101.72,101.73,101.71,101.73,417200000.0
2008-04-02 01:07:00,101.73,101.73,101.72,101.72,404180000.0
2008-04-02 01:08:00,101.72,101.73,101.72,101.73,561200000.0
2008-04-02 01:09:00,101.73,101.73,101.72,101.73,1419759998.0
2008-04-02 01:10:00,101.73,101.73,101.71,101.71,1308500000.0
2008-04-02 01:11:00,101.71,101.71,101.7,101.7,1329480000.0
2008-04-02 01:12:00,101.7,101.735,101.7,101.73,1045260000.0
2008-04-02 01:13:00,101.73,101.76,101.72,101.76,1028260000.0
2008-04-02 01:14:00,101.76,101.76,101.715,101.73,1701380000.0
2008-04-02 01:15:00,101.74,101.74,101.74,101.74,1776000000.0
2008-04-02 01:16:00,101.75,101.75,101.73,101.74,1776000000.0
2008-04-02 01:17:00,101.74,101.74,101.74,101.74,1776000000.0
2008-04-02 01:18:00,101.74,101.74,101.74,101.74,1802400000.0
2008-04-02 01:19:00,101.75,101.75,101.75,101.75,2145080000.0
2008-04-02 01:20:00,101.76,101.77,101.76,101.77,2145080000.0
2008-04-02 01:21:00,101.8,101.82,101.78,101.8,2145080000.0
2008-04-02 01:22:00,101.8,101.82,101.79,101.8,2145080000.0
2008-04-02 01:23:00,101.8,101.81,101.79,101.79,1830940000.0
2008-04-02 01:24:00,101.79,101.79,101.78,101.785,1394500001.0
2008-04-02 01:25:00,101.785,101.79,101.785,101.79,672820000.0
2008-04-02 01:26:00,101.79,101.81,101.79,101.8,1450880000.0
2008-04-02 01:27:00,101.8,101.83,101.77,101.83,1660180000.0
2008-04-02 01:28:00,101.83,101.83,101.805,101.81,1171160000.0
2008-04-02 01:29:00,101.81,101.84,101.81,101.82,1604540000.0
2008-04-02 01:30:00,101.82,101.83,101.78,101.82,1937399999.0
2008-04-02 01:31:00,101.82,101.82,101.76,101.76,1925100000.0
2008-04-02 01:32:00,101.77,101.77,101.76,101.76,1925100000.0
2008-04-02 01:33:00,101.77,101.79,101.77,101.79,1925100000.0
2008-04-02 01:34:00,101.78,101.8,101.78,101.79,1925100000.0
2008-04-02 01:35:00,101.78,101.79,101.78,101.78,1925100000.0
2008-04-02 01:36:00,101.79,101.79,101.76,101.76,1925100000.0
2008-04-02 01:37:00,101.77,101.77,101.73,101.73,1925100000.0
2008-04-02 01:38:00,101.74,101.78,101.74,101.76,1925100000.0
2008-04-02 01:39:00,101.75,101.77,101.75,101.76,1925100000.0
2008-04-02 01:40:00,101.75,101.75,101.71,101.72,1925100000.0
2008-04-02 01:41:00,101.72,101.72,101.69,101.72,1925100000.0
2008-04-02 01:42:00,101.73,101.74,101.71,101.71,2044900000.0
2008-04-02 01:43:00,101.7,101.71,101.69,101.7,2044900000.0
2008-04-02 01:44:00,101.71,101.71,101.69,101.7,2044900000.0
2008-04-02 01:45:00,101.69,101.7,101.66,101.68,2044900000.0
2008-04-02 01:46:00,101.7,101.7,101.68,101.68,2044900000.0
2008-04-02 01:47:00,101.69,101.7,101.69,101.69,2044900000.0
2008-04-02 01:48:00,101.69,101.7,101.69,101.69,2044900000.0
2008-04-02 01:49:00,101.69,101.7,101.69,101.69,1357100000.0
2008-04-02 01:50:00,101.69,101.7,101.68,101.69,1222500004.0
2008-04-02 01:51:00,101.68,101.69,101.68,101.68,1839999996.0
2008-04-02 01:52:00,101.67,101.67,101.66,101.66,1839999996.0
2008-04-02 01:53:00,101.66,101.67,101.65,101.66,1418500000.0
2008-04-02 01:54:00,101.66,101.67,101.66,101.67,1246900000.0
2008-04-02 01:55:00,101.67,101.69,101.67,101.68,1501600001.0
2008-04-02 01:56:00,101.67,101.67,101.66,101.67,1825700001.0
2008-04-02 01:57:00,101.66,101.67,101.58,101.58,1825700001.0
2008-04-02 01:58:00,101.59,101.6,101.54,101.54,1825700001.0
2008-04-02 01:59:00,101.53,101.57,101.53,101.53,1825700001.0
2008-04-02 02:00:00,101.53,101.59,101.5,101.59,1171000003.0
2008-04-02 02:01:00,101.59,101.6,101.56,101.57,1784300000.0
2008-04-02 02:02:00,101.57,101.575,101.55,101.575,1643800000.0
2008-04-02 02:03:00,101.575,101.59,101.56,101.57,1875099994.0
2008-04-02 02:04:00,101.57,101.59,101.57,101.59,1381400000.0
2008-04-02 02:05:00,101.58,101.61,101.58,101.61,1859000003.0
2008-04-02 02:06:00,101.62,101.66,101.62,101.66,1859000003.0
2008-04-02 02:07:00,101.65,101.66,101.64,101.66,1859000003.0
2008-04-02 02:08:00,101.68,101.68,101.63,101.64,1859000003.0
2008-04-02 02:09:00,101.63,101.63,101.62,101.62,1859000003.0
2008-04-02 02:10:00,101.62,101.66,101.62,101.66,1859000003.0
2008-04-02 02:11:00,101.66,101.67,101.63,101.64,1746200000.0
2008-04-02 02:12:00,101.64,101.64,101.64,101.64,1684000000.0
2008-04-02 02:13:00,101.63,101.64,101.63,101.63,1534800001.0
2008-04-02 02:14:00,101.62,101.63,101.6,101.63,1534800001.0
2008-04-02 02:15:00,101.63,101.635,101.61,101.62,1534800001.0
2008-04-02 02:16:00,101.62,101.64,101.62,101.63,1453599999.0
2008-04-02 02:17:00,101.63,101.63,101.62,101.63,1959799986.0
2008-04-02 02:18:00,101.63,101.63,101.62,101.63,1460800000.0
2008-04-02 02:19:00,101.63,101.63,101.61,101.62,1350400001.0
2008-04-02 02:20:00,101.62,101.69,101.62,101.67,1140600001.0
2008-04-02 02:21:00,101.67,101.68,101.65,101.68,1535600000.0
2008-04-02 02:22:00,101.68,101.74,101.67,101.73,1409000000.0
2008-04-02 02:23:00,101.73,101.74,101.72,101.73,1661500000.0
2008-04-02 02:24:00,101.73,101.74,101.71,101.72,1521700001.0
2008-04-02 02:25:00,101.72,101.735,101.71,101.72,1232600000.0
2008-04-02 02:26:00,101.71,101.72,101.7,101.7,1465900000.0
2008-04-02 02:27:00,101.7,101.71,101.7,101.71,1409800000.0
2008-04-02 02:28:00,101.71,101.73,101.7,101.73,970300000.0
2008-04-02 02:29:00,101.73,101.74,101.72,101.73,1658299999.0
2008-04-02 02:30:00,101.73,101.75,101.73,101.75,1853899999.0
2008-04-02 02:31:00,101.75,101.75,101.74,101.74,1983100000.0
2008-04-02 02:32:00,101.74,101.75,101.74,101.75,1251600000.0
2008-04-02 02:33:00,101.75,101.76,101.74,101.74,1432900000.0
2008-04-02 02:34:00,101.75,101.76,101.74,101.75,1542500000.0
2008-04-02 02:35:00,101.77,101.77,101.74,101.75,1542500000.0
2008-04-02 02:36:00,101.75,101.76,101.75,101.76,1708300000.0
2008-04-02 02:37:00,101.76,101.77,101.76,101.77,1832000000.0
2008-04-02 02:38:00,101.77,101.78,101.76,101.77,1345600000.0
2008-04-02 02:39:00,101.77,101.78,101.76,101.76,1530100000.0
2008-04-02 02:40:00,101.76,101.78,101.76,101.78,1142100000.0
2008-04-02 02:41:00,101.78,101.79,101.76,101.77,1207000000.0
2008-04-02 02:42:00,101.77,101.78,101.77,101.77,997900000.0
2008-04-02 02:43:00,101.77,101.78,101.76,101.77,833000000.0
2008-04-02 02:44:00,101.77,101.81,101.76,101.81,1374899999.0
2008-04-02 02:45:00,101.81,101.82,101.8,101.8,763200000.0
2008-04-02 02:46:00,101.8,101.81,101.78,101.8,1160799997.0
2008-04-02 02:47:00,101.8,101.8,101.77,101.77,1009400000.0
2008-04-02 02:48:00,101.77,101.79,101.77,101.78,1402400000.0
2008-04-02 02:49:00,101.78,101.8,101.78,101.79,1176049996.0
2008-04-02 02:50:00,101.8,101.81,101.8,101.81,1382300000.0
2008-04-02 02:51:00,101.8,101.81,101.79,101.81,1382300000.0
2008-04-02 02:52:00,101.81,101.82,101.8,101.82,1634299983.0
2008-04-02 02:53:00,101.82,101.83,101.8,101.82,1552200000.0
2008-04-02 02:54:00,101.83,101.86,101.82,101.86,1360500000.0
2008-04-02 02:55:00,101.87,101.88,101.85,101.86,1360500000.0
2008-04-02 02:56:00,101.85,101.86,101.84,101.84,1360500000.0
2008-04-02 02:57:00,101.84,101.84,101.83,101.84,1262900000.0
2008-04-02 02:58:00,101.84,101.87,101.83,101.87,1163500000.0
2008-04-02 02:59:00,101.87,101.91,101.87,101.89,1169300000.0
2008-04-02 03:00:00,101.89,101.89,101.87,101.87,1445599997.0
2008-04-02 03:01:00,101.87,101.87,101.83,101.83,1261700007.0
2008-04-02 03:02:00,101.83,101.86,101.83,101.85,1581300003.0
2008-04-02 03:03:00,101.85,101.86,101.85,101.85,1686700000.0
2008-04-02 03:04:00,101.85,101.85,101.81,101.81,1548500000.0
2008-04-02 03:05:00,101.82,101.82,101.78,101.78,1255600000.0
2008-04-02 03:06:00,101.78,101.78,101.77,101.78,1422900000.0
2008-04-02 03:07:00,101.78,101.78,101.77,101.78,1287300000.0
2008-04-02 03:08:00,101.78,101.78,101.77,101.77,1452900000.0
2008-04-02 03:09:00,101.77,101.78,101.76,101.78,1452700000.0
2008-04-02 03:10:00,101.78,101.78,101.77,101.77,1388000000.0
2008-04-02 03:11:00,101.77,101.78,101.77,101.78,1844800000.0
2008-04-02 03:12:00,101.78,101.79,101.78,101.78,1277099999.0
2008-04-02 03:13:00,101.78,101.79,101.78,101.79,1393200001.0
2008-04-02 03:14:00,101.79,101.81,101.79,101.81,1209100000.0
2008-04-02 03:15:00,101.81,101.81,101.79,101.79,1379600000.0
2008-04-02 03:16:00,101.79,101.8,101.79,101.8,2081400000.0
2008-04-02 03:17:00,101.8,101.81,101.8,101.8,1326399999.0
2008-04-02 03:18:00,101.8,101.82,101.8,101.81,1604500000.0
2008-04-02 03:19:00,101.81,101.82,101.81,101.81,1457300000.0
2008-04-02 03:20:00,101.81,101.81,101.79,101.8,1293700000.0
2008-04-02 03:21:00,101.8,101.82,101.79,101.81,1773400000.0
2008-04-02 03:22:00,101.81,101.82,101.78,101.78,1462900000.0
2008-04-02 03:23:00,101.78,101.78,101.76,101.76,1418899998.0
2008-04-02 03:24:00,101.76,101.78,101.76,101.77,1460800000.0
2008-04-02 03:25:00,101.77,101.78,101.76,101.78,1146199997.0
2008-04-02 03:26:00,101.78,101.79,101.78,101.79,1304500000.0
2008-04-02 03:27:00,101.79,101.8,101.78,101.78,1852000000.0
2008-04-02 03:28:00,101.78,101.82,101.78,101.81,1467200000.0
2008-04-02 03:29:00,101.81,101.81,101.8,101.81,1122500000.0
2008-04-02 03:30:00,101.81,101.82,101.78,101.78,1674099994.0
2008-04-02 03:31:00,101.78,101.8,101.78,101.8,1874800000.0
2008-04-02 03:32:00,101.8,101.8,101.79,101.79,1395600000.0
2008-04-02 03:33:00,101.79,101.79,101.77,101.77,1083200000.0
2008-04-02 03:34:00,101.77,101.77,101.77,101.77,1350900000.0
2008-04-02 03:35:00,101.77,101.77,101.76,101.76,1490599999.0
2008-04-02 03:36:00,101.76,101.76,101.72,101.73,1536300000.0
2008-04-02 03:37:00,101.73,101.74,101.71,101.72,1540899998.0
2008-04-02 03:38:00,101.72,101.74,101.72,101.74,1604000000.0
2008-04-02 03:39:00,101.74,101.74,101.73,101.73,1484100000.0
2008-04-02 03:40:00,101.73,101.74,101.72,101.72,1421300000.0
2008-04-02 03:41:00,101.72,101.74,101.72,101.73,1654799999.0
2008-04-02 03:42:00,101.73,101.74,101.71,101.72,1476800000.0
2008-04-02 03:43:00,101.72,101.73,101.72,101.72,1514200000.0
2008-04-02 03:44:00,101.72,101.73,101.67,101.68,1384800000.0
2008-04-02 03:45:00,101.68,101.69,101.66,101.66,1526600000.0
2008-04-02 03:46:00,101.66,101.67,101.66,101.66,1604500000.0
2008-04-02 03:47:00,101.66,101.69,101.66,101.68,1357600000.0
2008-04-02 03:48:00,101.68,101.68,101.64,101.64,1564799994.0
2008-04-02 03:49:00,101.64,101.64,101.62,101.64,1453500000.0
2008-04-02 03:50:00,101.64,101.66,101.64,101.65,1290200000.0
2008-04-02 03:51:00,101.66,101.66,101.65,101.65,1238999999.0
2008-04-02 03:52:00,101.66,101.66,101.65,101.66,1238999999.0
2008-04-02 03:53:00,101.65,101.66,101.62,101.63,1743800001.0
2008-04-02 03:54:00,101.63,101.64,101.63,101.635,1592899999.0
2008-04-02 03:55:00,101.635,101.635,101.62,101.63,1507000000.0
2008-04-02 03:56:00,101.63,101.63,101.62,101.63,1090500000.0
2008-04-02 03:57:00,101.62,101.63,101.62,101.63,1144099999.0
2008-04-02 03:58:00,101.63,101.66,101.63,101.65,1676500000.0
2008-04-02 03:59:00,101.65,101.68,101.65,101.665,1574500000.0
2008-04-02 04:00:00,101.66,101.67,101.65,101.67,1695500000.0
2008-04-02 04:01:00,101.67,101.68,101.67,101.67,1885300000.0
2008-04-02 04:02:00,101.67,101.67,101.65,101.66,1864900005.0
2008-04-02 04:03:00,101.66,101.68,101.66,101.68,1222599999.0
2008-04-02 04:04:00,101.68,101.7,101.67,101.68,1671299993.0
2008-04-02 04:05:00,101.68,101.68,101.67,101.67,1813900000.0
2008-04-02 04:06:00,101.67,101.68,101.67,101.68,1503400000.0
2008-04-02 04:07:00,101.68,101.69,101.68,101.68,1600200000.0
2008-04-02 04:08:00,101.68,101.74,101.68,101.72,952300000.0
2008-04-02 04:09:00,101.72,101.73,101.7,101.71,140800000.0
2008-04-02 04:10:00,101.71,101.71,101.68,101.7,104000000.0
2008-04-02 04:11:00,101.7,101.72,101.7,101.72,90800000.0
2008-04-02 04:12:00,101.72,101.72,101.71,101.72,88400000.0
2008-04-02 04:13:00,101.72,101.72,101.71,101.71,92300000.0
2008-04-02 04:14:00,101.71,101.74,101.71,101.74,106000000.0
2008-04-02 04:15:00,101.74,101.75,101.74,101.74,92000000.0
2008-04-02 04:16:00,101.74,101.77,101.74,101.75,97800000.0
2008-04-02 04:17:00,101.75,101.77,101.75,101.77,90000000.0
2008-04-02 04:18:00,101.77,101.77,101.77,101.77,89200000.0
2008-04-02 04:19:00,101.77,101.78,101.76,101.77,88200000.0
2008-04-02 04:20:00,101.77,101.77,101.77,101.77,88000000.0
2008-04-02 04:21:00,101.77,101.77,101.76,101.76,89200000.0
2008-04-02 04:22:00,101.76,101.76,101.75,101.75,88800000.0
2008-04-02 04:23:00,101.75,101.75,101.72,101.72,100800000.0
2008-04-02 04:24:00,101.72,101.73,101.72,101.73,95500000.0
2008-04-02 04:25:00,101.73,101.73,101.71,101.72,92000000.0
2008-04-02 04:26:00,101.72,101.72,101.71,101.72,92400000.0
2008-04-02 04:27:00,101.72,101.73,101.72,101.72,235600000.0
2008-04-02 04:28:00,101.72,101.73,101.72,101.73,108200000.0
2008-04-02 04:29:00,101.73,101.74,101.73,101.73,90100000.0
2008-04-02 04:30:00,101.73,101.73,101.73,101.73,88000000.0
2008-04-02 04:31:00,101.73,101.73,101.73,101.73,88400000.0
2008-04-02 04:32:00,101.73,101.73,101.73,101.73,89600000.0
2008-04-02 04:33:00,101.73,101.73,101.73,101.73,89200000.0
2008-04-02 04:34:00,101.73,101.74,101.73,101.73,92600000.0
2008-04-02 04:35:00,101.73,101.73,101.73,101.73,88400000.0
2008-04-02 04:36:00,101.73,101.73,101.73,101.73,89200000.0
2008-04-02 04:37:00,101.73,101.745,101.725,101.745,1001800000.0
2008-04-02 04:38:00,101.745,101.745,101.725,101.725,578600000.0
2008-04-02 04:39:00,101.725,101.725,101.705,101.72,533700000.0
2008-04-02 04:40:00,101.72,101.72,101.7,101.7,141000000.0
2008-04-02 04:41:00,101.7,101.7,101.67,101.69,180700000.0
2008-04-02 04:42:00,101.69,101.7,101.69,101.7,66800000.0
2008-04-02 04:43:00,101.7,101.7,101.67,101.67,104600000.0
2008-04-02 04:44:00,101.67,101.68,101.67,101.68,65400000.0
2008-04-02 04:45:00,101.68,101.68,101.67,101.67,128600000.0
2008-04-02 04:46:00,101.67,101.68,101.67,101.68,130500000.0
2008-04-02 04:47:00,101.68,101.69,101.68,101.69,66600000.0
2008-04-02 04:48:00,101.69,101.69,101.68,101.69,85300000.0
2008-04-02 04:49:00,101.69,101.69,101.68,101.68,150000000.0
2008-04-02 04:50:00,101.68,101.7,101.68,101.7,71900000.0
2008-04-02 04:51:00,101.7,101.7,101.7,101.7,111900000.0
2008-04-02 04:52:00,101.7,101.7,101.69,101.69,167600000.0
2008-04-02 04:53:00,101.69,101.7,101.69,101.7,66000000.0
2008-04-02 04:54:00,101.7,101.7,101.7,101.7,66300000.0
2008-04-02 04:55:00,101.7,101.7,101.7,101.7,66300000.0
2008-04-02 04:56:00,101.7,101.7,101.68,101.7,77800000.0
2008-04-02 04:57:00,101.7,101.725,101.7,101.725,108900000.0
2008-04-02 04:58:00,101.73,101.74,101.71,101.725,70200000.0
2008-04-02 04:59:00,101.725,101.73,101.725,101.73,104600000.0
2008-04-02 05:00:00,101.73,101.74,101.73,101.74,103800000.0
2008-04-02 05:01:00,101.74,101.77,101.74,101.755,377100000.0
2008-04-02 05:02:00,101.75,101.76,101.75,101.755,34800000.0
2008-04-02 05:03:00,101.755,101.76,101.745,101.745,82200000.0
2008-04-02 05:04:00,101.745,101.765,101.745,101.75,50600000.0
2008-04-02 05:05:00,101.75,101.76,101.745,101.76,80900000.0
2008-04-02 05:06:00,101.76,101.76,101.75,101.755,56900000.0
2008-04-02 05:07:00,101.755,101.77,101.75,101.76,67100000.0
2008-04-02 05:08:00,101.76,101.77,101.755,101.765,75800000.0
2008-04-02 05:09:00,101.765,101.77,101.76,101.76,68000000.0
2008-04-02 05:10:00,101.76,101.765,101.76,101.765,104300000.0
2008-04-02 05:11:00,101.765,101.77,101.76,101.76,91900000.0
2008-04-02 05:12:00,101.76,101.77,101.76,101.76,101100000.0
2008-04-02 05:13:00,101.76,101.76,101.76,101.76,110000000.0
2008-04-02 05:14:00,101.76,101.76,101.75,101.755,87800000.0
2008-04-02 05:15:00,101.755,101.755,101.75,101.75,51700000.0
2008-04-02 05:16:00,101.75,101.75,101.75,101.75,111000000.0
2008-04-02 05:17:00,101.75,101.75,101.74,101.745,84200000.0
2008-04-02 05:18:00,101.745,101.75,101.745,101.745,49300000.0
2008-04-02 05:19:00,101.745,101.745,101.745,101.745,42600000.0
2008-04-02 05:20:00,101.745,101.745,101.725,101.725,74100000.0
2008-04-02 05:21:00,101.725,101.74,101.72,101.74,106300000.0
2008-04-02 05:22:00,101.74,101.74,101.73,101.73,108900000.0
2008-04-02 05:23:00,101.73,101.75,101.73,101.74,87500000.0
2008-04-02 05:24:00,101.74,101.755,101.74,101.755,67900000.0
2008-04-02 05:25:00,101.755,101.765,101.74,101.755,70300000.0
2008-04-02 05:26:00,101.755,101.77,101.755,101.765,46500000.0
2008-04-02 05:27:00,101.765,101.765,101.76,101.765,44700000.0
2008-04-02 05:28:00,101.765,101.78,101.76,101.76,65000000.0
2008-04-02 05:29:00,101.76,101.765,101.76,101.76,110500000.0
2008-04-02 05:30:00,101.76,101.76,101.76,101.76,111000000.0
2008-04-02 05:31:00,101.76,101.765,101.76,101.765,58500000.0
2008-04-02 05:32:00,101.765,101.79,101.76,101.79,102600000.0
2008-04-02 05:33:00,101.79,101.79,101.78,101.785,110000000.0
2008-04-02 05:34:00,101.785,101.785,101.78,101.78,115000000.0
2008-04-02 05:35:00,101.78,101.78,101.77,101.77,132600000.0
2008-04-02 05:36:00,101.77,101.79,101.77,101.77,118300000.0
2008-04-02 05:37:00,101.77,101.78,101.77,101.78,127400000.0
2008-04-02 05:38:00,101.78,101.78,101.77,101.77,108200000.0
2008-04-02 05:39:00,101.77,101.78,101.77,101.78,232500000.0
2008-04-02 05:40:00,101.78,101.78,101.78,101.78,235600000.0
2008-04-02 05:41:00,101.78,101.78,101.78,101.78,395400000.0
2008-04-02 05:42:00,101.78,101.79,101.78,101.79,413200000.0
2008-04-02 05:43:00,101.79,101.815,101.785,101.815,123900000.0
2008-04-02 05:44:00,101.815,101.83,101.81,101.83,113100000.0
2008-04-02 05:45:00,101.83,101.83,101.815,101.83,95700000.0
2008-04-02 05:46:00,101.83,101.83,101.82,101.82,131800000.0
2008-04-02 05:47:00,101.82,101.825,101.82,101.825,279100000.0
2008-04-02 05:48:00,101.825,101.825,101.82,101.82,138600000.0
2008-04-02 05:49:00,101.82,101.825,101.815,101.825,154700000.0
2008-04-02 05:50:00,101.825,101.84,101.815,101.83,299400000.0
2008-04-02 05:51:00,101.83,101.84,101.83,101.835,195600000.0
2008-04-02 05:52:00,101.835,101.84,101.825,101.83,321700000.0
2008-04-02 05:53:00,101.83,101.83,101.82,101.83,119400000.0
2008-04-02 05:54:00,101.83,101.83,101.82,101.825,87500000.0
2008-04-02 05:55:00,101.825,101.825,101.8,101.805,105500000.0
2008-04-02 05:56:00,101.805,101.805,101.79,101.795,112900000.0
2008-04-02 05:57:00,101.795,101.8,101.775,101.775,97500000.0
2008-04-02 05:58:00,101.775,101.775,101.76,101.765,98100000.0
2008-04-02 05:59:00,101.765,101.77,101.755,101.76,98200000.0
2008-04-02 06:00:00,101.76,101.765,101.74,101.745,99700000.0
2008-04-02 06:01:00,101.75,101.755,101.745,101.755,88100000.0
2008-04-02 06:02:00,101.755,101.77,101.75,101.76,88300000.0
2008-04-02 06:03:00,101.76,101.765,101.755,101.765,88000000.0
2008-04-02 06:04:00,101.765,101.77,101.76,101.76,128600000.0
2008-04-02 06:05:00,101.76,101.785,101.76,101.78,131400000.0
2008-04-02 06:06:00,101.78,101.79,101.77,101.785,99500000.0
2008-04-02 06:07:00,101.78,101.815,101.78,101.815,75400000.0
2008-04-02 06:08:00,101.815,101.815,101.795,101.8,95800000.0
2008-04-02 06:09:00,101.8,101.81,101.8,101.81,75000000.0
2008-04-02 06:10:00,101.81,101.81,101.785,101.79,101500000.0
2008-04-02 06:11:00,101.79,101.81,101.79,101.81,79600000.0
2008-04-02 06:12:00,101.81,101.82,101.8,101.8,107000000.0
2008-04-02 06:13:00,101.8,101.81,101.8,101.81,106700000.0
2008-04-02 06:14:00,101.81,101.81,101.8,101.805,98800000.0
2008-04-02 06:15:00,101.805,101.825,101.8,101.825,104500000.0
2008-04-02 06:16:00,101.825,101.83,101.815,101.82,100700000.0
2008-04-02 06:17:00,101.815,101.82,101.81,101.815,93300000.0
2008-04-02 06:18:00,101.815,101.825,101.815,101.82,106600000.0
2008-04-02 06:19:00,101.82,101.82,101.81,101.81,106100000.0
2008-04-02 06:20:00,101.81,101.815,101.81,101.815,69700000.0
2008-04-02 06:21:00,101.815,101.83,101.81,101.825,94100000.0
2008-04-02 06:22:00,101.825,101.825,101.82,101.82,94700000.0
2008-04-02 06:23:00,101.82,101.82,101.81,101.81,134500000.0
2008-04-02 06:24:00,101.81,101.82,101.81,101.82,81700000.0
2008-04-02 06:25:00,101.82,101.83,101.82,101.83,104300000.0
2008-04-02 06:26:00,101.83,101.86,101.83,101.85,100400000.0
2008-04-02 06:27:00,101.85,101.85,101.82,101.84,102300000.0
2008-04-02 06:28:00,101.84,101.845,101.83,101.84,93200000.0
2008-04-02 06:29:00,101.84,101.855,101.83,101.855,96800000.0
2008-04-02 06:30:00,101.855,101.86,101.85,101.86,209700000.0
2008-04-02 06:31:00,101.86,101.87,101.86,101.865,71000000.0
2008-04-02 06:32:00,101.865,101.87,101.86,101.865,102500000.0
2008-04-02 06:33:00,101.865,101.88,101.86,101.87,124800000.0
2008-04-02 06:34:00,101.87,101.875,101.86,101.86,151500000.0
2008-04-02 06:35:00,101.86,101.865,101.855,101.86,537300000.0
2008-04-02 06:36:00,101.86,101.865,101.85,101.855,253800000.0
2008-04-02 06:37:00,101.855,101.865,101.85,101.86,93300000.0
2008-04-02 06:38:00,101.86,101.86,101.86,101.86,106500000.0
2008-04-02 06:39:00,101.86,101.865,101.85,101.85,111200000.0
2008-04-02 06:40:00,101.85,101.855,101.835,101.835,103800000.0
2008-04-02 06:41:00,101.835,101.845,101.83,101.84,97900000.0
2008-04-02 06:42:00,101.84,101.845,101.84,101.845,97200000.0
2008-04-02 06:43:00,101.845,101.845,101.82,101.825,92900000.0
2008-04-02 06:44:00,101.825,101.84,101.82,101.84,85300000.0
2008-04-02 06:45:00,101.84,101.875,101.83,101.875,99700000.0
2008-04-02 06:46:00,101.875,101.88,101.855,101.87,89500000.0
2008-04-02 06:47:00,101.87,101.9,101.87,101.89,212500000.0
2008-04-02 06:48:00,101.89,101.92,101.88,101.92,99700000.0
2008-04-02 06:49:00,101.92,101.92,101.88,101.89,64800000.0
2008-04-02 06:50:00,101.89,101.89,101.89,101.89,79500000.0
2008-04-02 06:51:00,101.89,101.9,101.88,101.885,79200000.0
2008-04-02 06:52:00,101.885,101.89,101.88,101.88,44400000.0
2008-04-02 06:53:00,101.88,101.89,101.86,101.89,185000000.0
2008-04-02 06:54:00,101.89,101.9,101.88,101.9,193400000.0
2008-04-02 06:55:00,101.9,101.9,101.88,101.88,250000000.0
2008-04-02 06:56:00,101.88,101.89,101.88,101.89,85000000.0
2008-04-02 06:57:00,101.89,101.91,101.88,101.91,128700000.0
2008-04-02 06:58:00,101.91,101.91,101.9,101.9,524000000.0
2008-04-02 06:59:00,101.9,101.9,101.9,101.9,504200000.0
2008-04-02 07:00:00,101.9,101.9,101.89,101.9,230900000.0
2008-04-02 07:01:00,101.9,101.91,101.89,101.91,110000000.0
2008-04-02 07:02:00,101.91,101.91,101.9,101.9,45500000.0
2008-04-02 07:03:00,101.905,101.91,101.9,101.9,84200000.0
2008-04-02 07:04:00,101.9,101.91,101.9,101.91,56900000.0
2008-04-02 07:05:00,101.91,101.91,101.9,101.91,53300000.0
2008-04-02 07:06:00,101.91,101.91,101.9,101.905,57300000.0
2008-04-02 07:07:00,101.9,101.915,101.9,101.91,107900000.0
2008-04-02 07:08:00,101.91,101.92,101.9,101.9,52300000.0
2008-04-02 07:09:00,101.9,101.915,101.9,101.91,94600000.0
2008-04-02 07:10:00,101.91,101.91,101.9,101.9,52000000.0
2008-04-02 07:11:00,101.9,101.91,101.9,101.9,130400000.0
2008-04-02 07:12:00,101.9,101.9,101.89,101.89,75200000.0
2008-04-02 07:13:00,101.89,101.89,101.89,101.89,50400000.0
2008-04-02 07:14:00,101.89,101.9,101.89,101.89,107500000.0
2008-04-02 07:15:00,101.89,101.9,101.89,101.9,121400000.0
2008-04-02 07:16:00,101.9,101.9,101.89,101.89,86000000.0
2008-04-02 07:17:00,101.89,101.91,101.89,101.91,480200000.0
2008-04-02 07:18:00,101.91,101.93,101.905,101.93,75700000.0
2008-04-02 07:19:00,101.93,101.97,101.92,101.97,81800000.0
2008-04-02 07:20:00,101.97,101.98,101.97,101.97,65900000.0
2008-04-02 07:21:00,101.97,102.0,101.97,101.99,62900000.0
2008-04-02 07:22:00,101.98,101.99,101.98,101.98,61200000.0
2008-04-02 07:23:00,101.98,101.98,101.94,101.95,100800000.0
2008-04-02 07:24:00,101.95,101.95,101.915,101.92,80950000.0
2008-04-02 07:25:00,101.91,101.925,101.91,101.92,121700000.0
2008-04-02 07:26:00,101.92,101.92,101.91,101.92,94400000.0
2008-04-02 07:27:00,101.92,101.94,101.92,101.94,107800000.0
2008-04-02 07:28:00,101.94,101.95,101.925,101.93,111400000.0
2008-04-02 07:29:00,101.93,101.94,101.92,101.93,117600000.0
2008-04-02 07:30:00,101.93,101.95,101.93,101.94,124600000.0
2008-04-02 07:31:00,101.94,101.98,101.94,101.97,124700000.0
2008-04-02 07:32:00,101.97,101.98,101.955,101.97,231300000.0
2008-04-02 07:33:00,101.97,101.99,101.97,101.98,270300000.0
2008-04-02 07:34:00,101.98,102.06,101.98,102.06,135400000.0
2008-04-02 07:35:00,102.06,102.105,102.045,102.1,115900000.0
2008-04-02 07:36:00,102.1,102.1,102.045,102.06,97000000.0
2008-04-02 07:37:00,102.06,102.13,102.055,102.13,264800000.0
2008-04-02 07:38:00,102.13,102.175,102.12,102.17,184100000.0
2008-04-02 07:39:00,102.17,102.185,102.135,102.14,112200000.0
2008-04-02 07:40:00,102.145,102.16,102.125,102.125,119400000.0
2008-04-02 07:41:00,102.125,102.14,102.115,102.12,120400000.0
2008-04-02 07:42:00,102.12,102.15,102.11,102.14,111100000.0
2008-04-02 07:43:00,102.13,102.14,102.115,102.13,105000000.0
2008-04-02 07:44:00,102.13,102.13,102.11,102.13,70100000.0
2008-04-02 07:45:00,102.13,102.17,102.13,102.155,86700000.0
2008-04-02 07:46:00,102.155,102.27,102.15,102.26,281800000.0
2008-04-02 07:47:00,102.26,102.26,102.22,102.25,453700000.0
2008-04-02 07:48:00,102.25,102.305,102.235,102.285,732500000.0
2008-04-02 07:49:00,102.285,102.345,102.27,102.32,170000000.0
2008-04-02 07:50:00,102.32,102.32,102.27,102.28,117600000.0
2008-04-02 07:51:00,102.28,102.32,102.28,102.31,134100000.0
2008-04-02 07:52:00,102.31,102.31,102.25,102.25,111800000.0
2008-04-02 07:53:00,102.25,102.3,102.25,102.26,106200000.0
2008-04-02 07:54:00,102.26,102.27,102.235,102.26,139100000.0
2008-04-02 07:55:00,102.26,102.27,102.255,102.255,112700000.0
2008-04-02 07:56:00,102.255,102.26,102.2,102.225,128200000.0
2008-04-02 07:57:00,102.225,102.225,102.18,102.18,143000000.0
2008-04-02 07:58:00,102.18,102.2,102.17,102.185,70800000.0
2008-04-02 07:59:00,102.185,102.235,102.18,102.235,99900000.0
2008-04-02 08:00:00,102.235,102.245,102.215,102.235,110800000.0
2008-04-02 08:01:00,102.235,102.235,102.165,102.19,112900000.0
2008-04-02 08:02:00,102.19,102.21,102.17,102.205,105800000.0
2008-04-02 08:03:00,102.205,102.22,102.195,102.22,107400000.0
2008-04-02 08:04:00,102.22,102.245,102.215,102.22,128200000.0
2008-04-02 08:05:00,102.225,102.23,102.21,102.21,106700000.0
2008-04-02 08:06:00,102.21,102.22,102.2,102.205,106400000.0
2008-04-02 08:07:00,102.205,102.21,102.185,102.185,114800000.0
2008-04-02 08:08:00,102.19,102.19,102.17,102.18,111200000.0
2008-04-02 08:09:00,102.18,102.18,102.13,102.15,176600000.0
2008-04-02 08:10:00,102.15,102.17,102.145,102.145,137500000.0
2008-04-02 08:11:00,102.145,102.15,102.125,102.14,157200000.0
2008-04-02 08:12:00,102.14,102.14,102.08,102.1,131750000.0
2008-04-02 08:13:00,102.1,102.15,102.095,102.15,138800000.0
2008-04-02 08:14:00,102.15,102.15,102.11,102.14,106100000.0
2008-04-02 08:15:00,102.135,102.14,102.11,102.115,92800000.0
2008-04-02 08:16:00,102.115,102.15,102.115,102.14,531900001.0
2008-04-02 08:17:00,102.14,102.15,102.12,102.13,134700000.0
2008-04-02 08:18:00,102.13,102.13,102.075,102.08,173200000.0
2008-04-02 08:19:00,102.08,102.11,102.08,102.095,226100000.0
2008-04-02 08:20:00,102.1,102.13,102.09,102.12,92400000.0
2008-04-02 08:21:00,102.12,102.12,102.07,102.105,114100000.0
2008-04-02 08:22:00,102.105,102.115,102.02,102.06,129100000.0
2008-04-02 08:23:00,102.06,102.09,102.04,102.07,185000000.0
2008-04-02 08:24:00,102.07,102.08,101.99,102.02,133700000.0
2008-04-02 08:25:00,102.02,102.08,102.02,102.08,103600000.0
2008-04-02 08:26:00,102.07,102.09,102.035,102.055,162100000.0
2008-04-02 08:27:00,102.055,102.07,102.03,102.05,112900000.0
2008-04-02 08:28:00,102.06,102.07,102.05,102.07,113300000.0
2008-04-02 08:29:00,102.07,102.085,102.06,102.065,106800000.0
2008-04-02 08:30:00,102.065,102.07,102.04,102.05,170900000.0
2008-04-02 08:31:00,102.05,102.07,102.025,102.055,119300000.0
2008-04-02 08:32:00,102.06,102.07,102.05,102.06,101800000.0
2008-04-02 08:33:00,102.06,102.06,102.035,102.04,93900000.0
2008-04-02 08:34:00,102.04,102.045,102.02,102.04,117400000.0
2008-04-02 08:35:00,102.04,102.07,102.035,102.06,101100000.0
2008-04-02 08:36:00,102.06,102.11,102.06,102.1,93000000.0
2008-04-02 08:37:00,102.1,102.14,102.1,102.125,105700000.0
2008-04-02 08:38:00,102.125,102.135,102.12,102.125,224200000.0
2008-04-02 08:39:00,102.125,102.135,102.1,102.11,504400000.0
2008-04-02 08:40:00,102.105,102.125,102.105,102.125,419800000.0
2008-04-02 08:41:00,102.135,102.145,102.13,102.13,97300000.0
2008-04-02 08:42:00,102.13,102.155,102.125,102.14,108900000.0
2008-04-02 08:43:00,102.14,102.16,102.13,102.14,81800000.0
2008-04-02 08:44:00,102.14,102.165,102.14,102.16,101900000.0
2008-04-02 08:45:00,102.16,102.18,102.155,102.16,85300000.0
2008-04-02 08:46:00,102.16,102.18,102.16,102.175,96000000.0
2008-04-02 08:47:00,102.17,102.18,102.155,102.16,124900000.0
2008-04-02 08:48:00,102.16,102.16,102.135,102.135,329300000.0
2008-04-02 08:49:00,102.135,102.14,102.12,102.135,278400000.0
2008-04-02 08:50:00,102.135,102.165,102.135,102.165,329500000.0
2008-04-02 08:51:00,102.175,102.18,102.155,102.155,213199999.0
2008-04-02 08:52:00,102.145,102.16,102.13,102.15,411899998.0
2008-04-02 08:53:00,102.15,102.155,102.145,102.155,297100000.0
2008-04-02 08:54:00,102.155,102.16,102.14,102.15,118500000.0
2008-04-02 08:55:00,102.145,102.145,102.095,102.14,796900000.0
2008-04-02 08:56:00,102.13,102.13,102.095,102.11,616900000.0
2008-04-02 08:57:00,102.11,102.125,102.105,102.11,669900000.0
2008-04-02 08:58:00,102.115,102.125,102.11,102.115,202500000.0
2008-04-02 08:59:00,102.115,102.12,102.085,102.095,180600000.0
2008-04-02 09:00:00,102.095,102.12,102.06,102.08,340400000.0
2008-04-02 09:01:00,102.08,102.08,102.04,102.05,98200000.0
2008-04-02 09:02:00,102.045,102.065,102.035,102.035,109800000.0
2008-04-02 09:03:00,102.03,102.05,101.97,102.045,217400000.0
2008-04-02 09:04:00,102.045,102.05,102.01,102.03,314400000.0
2008-04-02 09:05:00,102.02,102.06,102.02,102.05,133900000.0
2008-04-02 09:06:00,102.05,102.085,102.04,102.04,93400000.0
2008-04-02 09:07:00,102.03,102.07,102.02,102.055,162900000.0
2008-04-02 09:08:00,102.055,102.055,102.035,102.045,189600000.0
2008-04-02 09:09:00,102.045,102.06,102.035,102.04,111600000.0
2008-04-02 09:10:00,102.035,102.045,102.035,102.04,120000000.0
2008-04-02 09:11:00,102.04,102.07,102.035,102.06,148400000.0
2008-04-02 09:12:00,102.06,102.06,102.045,102.045,107500000.0
2008-04-02 09:13:00,102.045,102.06,102.035,102.04,287700000.0
2008-04-02 09:14:00,102.045,102.055,101.99,102.005,204800000.0
2008-04-02 09:15:00,102.005,102.035,102.005,102.005,87400000.0
2008-04-02 09:16:00,102.005,102.005,101.96,101.97,131500000.0
2008-04-02 09:17:00,101.97,101.98,101.96,101.97,190100000.0
2008-04-02 09:18:00,101.97,102.01,101.965,102.0,125300000.0
2008-04-02 09:19:00,102.0,102.005,101.935,101.935,296225256.0
2008-04-02 09:20:00,101.94,101.97,101.93,101.945,369500000.0
2008-04-02 09:21:00,101.945,101.955,101.93,101.955,327400000.0
2008-04-02 09:22:00,101.955,102.005,101.94,101.96,438999999.0
2008-04-02 09:23:00,101.96,102.03,101.945,101.945,372700000.0
2008-04-02 09:24:00,101.94,101.94,101.825,101.83,385700000.0
2008-04-02 09:25:00,101.83,101.87,101.81,101.855,111200000.0
2008-04-02 09:26:00,101.855,101.865,101.82,101.845,170600000.0
2008-04-02 09:27:00,101.845,101.855,101.845,101.845,192200000.0
2008-04-02 09:28:00,101.845,101.87,101.825,101.83,165200000.0
2008-04-02 09:29:00,101.83,101.855,101.82,101.85,131800000.0
2008-04-02 09:30:00,101.855,101.88,101.84,101.84,98400000.0
2008-04-02 09:31:00,101.84,101.84,101.8,101.83,121100000.0
2008-04-02 09:32:00,101.84,101.84,101.75,101.77,129700000.0
2008-04-02 09:33:00,101.77,101.79,101.75,101.77,104000000.0
2008-04-02 09:34:00,101.77,101.81,101.765,101.79,100300000.0
2008-04-02 09:35:00,101.79,101.8,101.75,101.75,203800000.0
2008-04-02 09:36:00,101.75,101.77,101.72,101.72,455700000.0
2008-04-02 09:37:00,101.71,101.755,101.71,101.75,148200000.0
2008-04-02 09:38:00,101.75,101.76,101.745,101.76,133200000.0
2008-04-02 09:39:00,101.765,101.77,101.76,101.77,112400000.0
2008-04-02 09:40:00,101.77,101.81,101.76,101.805,379000000.0
2008-04-02 09:41:00,101.805,101.84,101.805,101.825,221300000.0
2008-04-02 09:42:00,101.825,101.85,101.825,101.825,103800000.0
2008-04-02 09:43:00,101.825,101.83,101.795,101.82,223500000.0
2008-04-02 09:44:00,101.82,101.83,101.82,101.825,486300000.0
2008-04-02 09:45:00,101.825,101.845,101.82,101.845,613600000.0
2008-04-02 09:46:00,101.845,101.85,101.81,101.82,119400000.0
2008-04-02 09:47:00,101.82,101.83,101.81,101.82,131700000.0
2008-04-02 09:48:00,101.82,101.83,101.82,101.83,81600000.0
2008-04-02 09:49:00,101.83,101.845,101.82,101.84,188000000.0
2008-04-02 09:50:00,101.84,101.885,101.84,101.87,276200000.0
2008-04-02 09:51:00,101.87,101.9,101.87,101.87,168300000.0
2008-04-02 09:52:00,101.87,101.89,101.87,101.88,94300000.0
2008-04-02 09:53:00,101.88,101.88,101.855,101.87,143200000.0
2008-04-02 09:54:00,101.865,101.87,101.86,101.87,165200000.0
2008-04-02 09:55:00,101.87,101.87,101.84,101.845,124100000.0
2008-04-02 09:56:00,101.845,101.87,101.84,101.87,240500000.0
2008-04-02 09:57:00,101.865,101.94,101.865,101.93,127800000.0
2008-04-02 09:58:00,101.93,101.94,101.93,101.93,94300000.0
2008-04-02 09:59:00,101.935,101.94,101.93,101.93,103100000.0
2008-04-02 10:00:00,101.93,101.94,101.895,101.9,248300000.0
2008-04-02 10:01:00,101.9,101.905,101.89,101.9,353300000.0
2008-04-02 10:02:00,101.9,101.905,101.83,101.83,256300000.0
2008-04-02 10:03:00,101.83,101.855,101.82,101.85,158400000.0
2008-04-02 10:04:00,101.85,101.895,101.85,101.87,381500000.0
2008-04-02 10:05:00,101.87,101.89,101.865,101.885,328200000.0
2008-04-02 10:06:00,101.885,101.905,101.885,101.905,223400000.0
2008-04-02 10:07:00,101.905,101.935,101.88,101.915,428400000.0
2008-04-02 10:08:00,101.915,101.925,101.9,101.91,311300000.0
2008-04-02 10:09:00,101.91,101.915,101.9,101.9,398100000.0
2008-04-02 10:10:00,101.9,101.965,101.895,101.935,242700000.0
2008-04-02 10:11:00,101.945,101.975,101.945,101.975,708600000.0
2008-04-02 10:12:00,101.975,101.985,101.97,101.98,549000000.0
2008-04-02 10:13:00,101.98,101.98,101.95,101.955,203400000.0
2008-04-02 10:14:00,101.955,101.965,101.95,101.965,268900000.0
2008-04-02 10:15:00,101.965,101.975,101.955,101.955,268300000.0
2008-04-02 10:16:00,101.955,101.96,101.95,101.955,211400000.0
2008-04-02 10:17:00,101.955,101.995,101.955,101.965,377400000.0
2008-04-02 10:18:00,101.965,102.01,101.965,102.005,385400000.0
2008-04-02 10:19:00,102.005,102.01,101.97,101.975,279000000.0
2008-04-02 10:20:00,101.985,101.985,101.975,101.98,516100010.0
2008-04-02 10:21:00,101.98,101.985,101.975,101.98,250500000.0
2008-04-02 10:22:00,101.98,101.98,101.95,101.96,153200000.0
2008-04-02 10:23:00,101.96,101.965,101.94,101.95,84300000.0
2008-04-02 10:24:00,101.95,101.96,101.945,101.955,110100000.0
2008-04-02 10:25:00,101.955,101.96,101.94,101.96,78100000.0
2008-04-02 10:26:00,101.96,101.96,101.95,101.95,125000000.0
2008-04-02 10:27:00,101.95,101.955,101.935,101.95,105800000.0
2008-04-02 10:28:00,101.955,101.96,101.91,101.92,178500000.0
2008-04-02 10:29:00,101.92,101.92,101.88,101.89,206700000.0
2008-04-02 10:30:00,101.89,101.895,101.88,101.89,102500000.0
2008-04-02 10:31:00,101.89,101.89,101.86,101.87,114200000.0
2008-04-02 10:32:00,101.87,101.88,101.86,101.865,125900000.0
2008-04-02 10:33:00,101.875,101.885,101.855,101.875,112300000.0
2008-04-02 10:34:00,101.875,101.875,101.855,101.865,104900000.0
2008-04-02 10:35:00,101.865,101.915,101.865,101.905,92200000.0
2008-04-02 10:36:00,101.905,101.905,101.88,101.885,100500000.0
2008-04-02 10:37:00,101.885,101.9,101.88,101.89,102300000.0
2008-04-02 10:38:00,101.89,101.9,101.89,101.89,70500000.0
2008-04-02 10:39:00,101.89,101.91,101.89,101.91,101500000.0
2008-04-02 10:40:00,101.91,101.91,101.855,101.86,146100000.0
2008-04-02 10:41:00,101.86,101.87,101.81,101.82,179700000.0
2008-04-02 10:42:00,101.82,101.86,101.81,101.84,164900000.0
2008-04-02 10:43:00,101.84,101.845,101.8,101.825,148800000.0
2008-04-02 10:44:00,101.82,101.87,101.82,101.85,184200000.0
2008-04-02 10:45:00,101.85,101.87,101.84,101.87,156500000.0
2008-04-02 10:46:00,101.87,101.91,101.865,101.865,295000000.0
2008-04-02 10:47:00,101.865,101.885,101.855,101.875,448300000.0
2008-04-02 10:48:00,101.875,101.88,101.855,101.855,931600003.0
2008-04-02 10:49:00,101.855,101.86,101.83,101.83,509200000.0
2008-04-02 10:50:00,101.83,101.86,101.825,101.85,312300000.0
2008-04-02 10:51:00,101.85,101.85,101.795,101.84,313500000.0
2008-04-02 10:52:00,101.835,101.865,101.83,101.865,226200000.0
2008-04-02 10:53:00,101.865,101.865,101.85,101.85,159200000.0
2008-04-02 10:54:00,101.85,101.85,101.83,101.84,357900000.0
2008-04-02 10:55:00,101.84,101.865,101.84,101.845,379300000.0
2008-04-02 10:56:00,101.845,101.86,101.845,101.86,469800000.0
2008-04-02 10:57:00,101.86,101.88,101.86,101.87,73700000.0
2008-04-02 10:58:00,101.87,101.87,101.85,101.855,313800000.0
2008-04-02 10:59:00,101.855,101.875,101.85,101.865,185300000.0
2008-04-02 11:00:00,101.865,101.87,101.815,101.84,289900000.0
2008-04-02 11:01:00,101.84,101.84,101.8,101.8,147700000.0
2008-04-02 11:02:00,101.8,101.805,101.79,101.795,109500000.0
2008-04-02 11:03:00,101.795,101.815,101.79,101.81,115300000.0
2008-04-02 11:04:00,101.81,101.815,101.805,101.81,82900000.0
2008-04-02 11:05:00,101.815,101.85,101.81,101.84,933600000.0
2008-04-02 11:06:00,101.835,101.845,101.835,101.845,1492100005.0
2008-04-02 11:07:00,101.845,101.845,101.83,101.835,616800000.0
2008-04-02 11:08:00,101.835,101.835,101.82,101.82,261300000.0
2008-04-02 11:09:00,101.82,101.835,101.81,101.815,901200002.0
2008-04-02 11:10:00,101.815,101.88,101.8,101.875,574300000.0
2008-04-02 11:11:00,101.875,101.88,101.83,101.875,882100000.0
2008-04-02 11:12:00,101.875,101.885,101.86,101.88,332000000.0
2008-04-02 11:13:00,101.88,101.88,101.855,101.86,194100000.0
2008-04-02 11:14:00,101.86,101.87,101.845,101.85,177600000.0
2008-04-02 11:15:00,101.85,101.86,101.845,101.855,80600000.0
2008-04-02 11:16:00,101.855,101.86,101.84,101.845,77200000.0
2008-04-02 11:17:00,101.845,101.85,101.805,101.84,440100000.0
2008-04-02 11:18:00,101.84,101.84,101.83,101.83,62100000.0
2008-04-02 11:19:00,101.83,101.865,101.83,101.86,97100000.0
2008-04-02 11:20:00,101.86,101.88,101.85,101.87,180900000.0
2008-04-02 11:21:00,101.87,101.87,101.84,101.84,103700000.0
2008-04-02 11:22:00,101.84,101.855,101.84,101.85,92000000.0
2008-04-02 11:23:00,101.85,101.865,101.84,101.84,95800000.0
2008-04-02 11:24:00,101.84,101.84,101.83,101.83,287200000.0
2008-04-02 11:25:00,101.83,101.835,101.815,101.815,202300000.0
2008-04-02 11:26:00,101.815,101.835,101.815,101.83,130400000.0
2008-04-02 11:27:00,101.83,101.84,101.83,101.84,83100000.0
2008-04-02 11:28:00,101.84,101.86,101.835,101.84,164200000.0
2008-04-02 11:29:00,101.84,101.84,101.825,101.83,151400000.0
2008-04-02 11:30:00,101.83,101.84,101.83,101.83,68500000.0
2008-04-02 11:31:00,101.83,101.86,101.83,101.855,512900000.0
2008-04-02 11:32:00,101.855,101.865,101.855,101.855,95700000.0
2008-04-02 11:33:00,101.86,101.86,101.85,101.855,125200000.0
2008-04-02 11:34:00,101.855,101.855,101.85,101.85,80500000.0
2008-04-02 11:35:00,101.85,101.86,101.85,101.86,33300000.0
2008-04-02 11:36:00,101.86,101.86,101.85,101.85,252800000.0
2008-04-02 11:37:00,101.85,101.86,101.85,101.855,96900000.0
2008-04-02 11:38:00,101.855,101.86,101.85,101.85,75000000.0
2008-04-02 11:39:00,101.85,101.855,101.845,101.855,451800000.0
2008-04-02 11:40:00,101.855,101.87,101.855,101.87,470200000.0
2008-04-02 11:41:00,101.87,101.87,101.85,101.86,408000000.0
2008-04-02 11:42:00,101.86,101.86,101.84,101.84,608000000.0
2008-04-02 11:43:00,101.84,101.84,101.785,101.815,405600000.0
2008-04-02 11:44:00,101.815,101.83,101.805,101.825,193900000.0
2008-04-02 11:45:00,101.825,101.88,101.82,101.845,122500000.0
2008-04-02 11:46:00,101.845,101.865,101.81,101.83,260300000.0
2008-04-02 11:47:00,101.83,101.84,101.805,101.82,120900000.0
2008-04-02 11:48:00,101.82,101.84,101.805,101.835,107200000.0
2008-04-02 11:49:00,101.835,101.855,101.835,101.85,70400000.0
2008-04-02 11:50:00,101.85,101.865,101.83,101.84,90800000.0
2008-04-02 11:51:00,101.84,101.845,101.84,101.84,30200000.0
2008-04-02 11:52:00,101.84,101.88,101.84,101.88,93200000.0
2008-04-02 11:53:00,101.88,101.88,101.86,101.88,73400000.0
2008-04-02 11:54:00,101.88,101.88,101.865,101.87,80400000.0
2008-04-02 11:55:00,101.87,101.885,101.87,101.88,53600000.0
2008-04-02 11:56:00,101.88,101.885,101.865,101.87,91300000.0
2008-04-02 11:57:00,101.87,101.915,101.865,101.9,242400000.0
2008-04-02 11:58:00,101.9,101.9,101.89,101.9,249900000.0
2008-04-02 11:59:00,101.9,101.91,101.89,101.895,99200000.0
2008-04-02 12:00:00,101.895,101.9,101.86,101.86,132700000.0
2008-04-02 12:01:00,101.86,101.87,101.85,101.86,118900000.0
2008-04-02 12:02:00,101.86,101.87,101.85,101.87,39500000.0
2008-04-02 12:03:00,101.87,101.875,101.865,101.87,45000000.0
2008-04-02 12:04:00,101.87,101.87,101.855,101.86,98800000.0
2008-04-02 12:05:00,101.86,101.87,101.855,101.87,106200000.0
2008-04-02 12:06:00,101.87,101.87,101.86,101.865,110700000.0
2008-04-02 12:07:00,101.865,101.87,101.86,101.87,98800000.0
2008-04-02 12:08:00,101.87,101.87,101.86,101.86,116000000.0
2008-04-02 12:09:00,101.86,101.86,101.85,101.86,88500000.0
2008-04-02 12:10:00,101.86,101.88,101.855,101.875,138000000.0
2008-04-02 12:11:00,101.875,101.88,101.86,101.87,63500000.0
2008-04-02 12:12:00,101.865,101.865,101.85,101.86,33400000.0
2008-04-02 12:13:00,101.86,101.87,101.855,101.865,52800000.0
2008-04-02 12:14:00,101.865,101.88,101.865,101.88,43400000.0
2008-04-02 12:15:00,101.88,101.88,101.865,101.88,94800000.0
2008-04-02 12:16:00,101.88,101.89,101.875,101.88,40800000.0
2008-04-02 12:17:00,101.88,101.905,101.87,101.88,111800000.0
2008-04-02 12:18:00,101.88,101.89,101.87,101.88,64900000.0
2008-04-02 12:19:00,101.88,101.895,101.875,101.89,71700000.0
2008-04-02 12:20:00,101.89,101.9,101.88,101.89,77000000.0
2008-04-02 12:21:00,101.89,101.89,101.88,101.89,39600000.0
2008-04-02 12:22:00,101.89,101.935,101.89,101.93,111600000.0
2008-04-02 12:23:00,101.93,101.935,101.92,101.93,81400000.0
2008-04-02 12:24:00,101.93,101.96,101.93,101.96,271500000.0
2008-04-02 12:25:00,101.96,101.97,101.95,101.97,72700000.0
2008-04-02 12:26:00,101.97,102.005,101.97,102.0,111800000.0
2008-04-02 12:27:00,102.0,102.0,101.955,101.96,95100000.0
2008-04-02 12:28:00,101.96,101.985,101.955,101.955,90700000.0
2008-04-02 12:29:00,101.955,102.0,101.955,101.995,100400000.0
2008-04-02 12:30:00,101.995,102.0,101.95,101.99,122900000.0
2008-04-02 12:31:00,101.99,101.995,101.97,101.985,143100000.0
2008-04-02 12:32:00,101.985,102.075,101.98,102.07,1120900000.0
2008-04-02 12:33:00,102.07,102.085,102.05,102.08,963300005.0
2008-04-02 12:34:00,102.075,102.095,102.075,102.075,528200000.0
2008-04-02 12:35:00,102.075,102.08,102.07,102.08,162800000.0
2008-04-02 12:36:00,102.08,102.08,102.045,102.08,203700000.0
2008-04-02 12:37:00,102.075,102.085,102.065,102.075,234600000.0
2008-04-02 12:38:00,102.075,102.115,102.075,102.1,288500000.0
2008-04-02 12:39:00,102.1,102.115,102.085,102.105,403600000.0
2008-04-02 12:40:00,102.105,102.16,102.1,102.125,343900000.0
2008-04-02 12:41:00,102.12,102.18,102.12,102.14,220800001.0
2008-04-02 12:42:00,102.14,102.145,102.125,102.145,385400000.0
2008-04-02 12:43:00,102.145,102.175,102.145,102.155,929600000.0
2008-04-02 12:44:00,102.15,102.165,102.14,102.155,328800000.0
2008-04-02 12:45:00,102.16,102.19,102.16,102.18,271700000.0
2008-04-02 12:46:00,102.18,102.19,102.17,102.18,249300000.0
2008-04-02 12:47:00,102.18,102.18,102.17,102.18,264800000.0
2008-04-02 12:48:00,102.18,102.185,102.165,102.18,267000000.0
2008-04-02 12:49:00,102.18,102.19,102.17,102.18,190000000.0
2008-04-02 12:50:00,102.18,102.19,102.17,102.18,123300000.0
2008-04-02 12:51:00,102.18,102.185,102.17,102.17,153900000.0
2008-04-02 12:52:00,102.17,102.17,102.15,102.16,144700000.0
2008-04-02 12:53:00,102.16,102.16,102.115,102.115,170900000.0
2008-04-02 12:54:00,102.12,102.14,102.12,102.13,111700000.0
2008-04-02 12:55:00,102.13,102.15,102.13,102.14,102200000.0
2008-04-02 12:56:00,102.14,102.145,102.13,102.13,76200000.0
2008-04-02 12:57:00,102.13,102.145,102.12,102.12,342400000.0
2008-04-02 12:58:00,102.12,102.14,102.12,102.13,225900000.0
2008-04-02 12:59:00,102.13,102.13,102.12,102.12,277600000.0
2008-04-02 13:00:00,102.12,102.125,102.105,102.105,408200000.0
2008-04-02 13:01:00,102.105,102.105,102.055,102.055,211900000.0
2008-04-02 13:02:00,102.055,102.07,102.035,102.055,406500000.0
2008-04-02 13:03:00,102.055,102.07,102.045,102.065,391400000.0
2008-04-02 13:04:00,102.065,102.07,102.055,102.07,508200000.0
2008-04-02 13:05:00,102.07,102.075,102.06,102.075,181300000.0
2008-04-02 13:06:00,102.075,102.075,102.015,102.025,122900000.0
2008-04-02 13:07:00,102.025,102.035,102.01,102.025,339500000.0
2008-04-02 13:08:00,102.025,102.045,102.025,102.04,103900000.0
2008-04-02 13:09:00,102.045,102.08,102.035,102.04,239700000.0
2008-04-02 13:10:00,102.035,102.065,102.03,102.06,226200000.0
2008-04-02 13:11:00,102.06,102.085,102.04,102.075,327600000.0
2008-04-02 13:12:00,102.075,102.105,102.07,102.085,425200000.0
2008-04-02 13:13:00,102.085,102.095,102.08,102.09,237100000.0
2008-04-02 13:14:00,102.09,102.125,102.09,102.115,378400000.0
2008-04-02 13:15:00,102.115,102.125,102.105,102.11,592300000.0
2008-04-02 13:16:00,102.11,102.11,102.1,102.105,141300000.0
2008-04-02 13:17:00,102.105,102.11,102.1,102.105,178200000.0
2008-04-02 13:18:00,102.105,102.105,102.07,102.075,220900000.0
2008-04-02 13:19:00,102.075,102.085,102.07,102.08,121500000.0
2008-04-02 13:20:00,102.08,102.08,102.06,102.07,76400000.0
2008-04-02 13:21:00,102.07,102.075,102.055,102.055,226500000.0
2008-04-02 13:22:00,102.05,102.065,102.05,102.065,179600000.0
2008-04-02 13:23:00,102.065,102.095,102.055,102.07,183800000.0
2008-04-02 13:24:00,102.07,102.07,101.975,101.975,209650000.0
2008-04-02 13:25:00,101.975,101.99,101.925,101.94,1138400000.0
2008-04-02 13:26:00,101.94,101.945,101.9,101.92,434799999.0
2008-04-02 13:27:00,101.92,101.97,101.92,101.945,131000000.0
2008-04-02 13:28:00,101.945,101.98,101.94,101.965,84600000.0
2008-04-02 13:29:00,101.965,101.985,101.95,101.98,151900000.0
2008-04-02 13:30:00,101.98,101.99,101.96,101.96,212500000.0
2008-04-02 13:31:00,101.96,101.995,101.94,101.995,125800000.0
2008-04-02 13:32:00,101.995,102.03,101.99,102.015,126000000.0
2008-04-02 13:33:00,102.015,102.045,102.015,102.025,85500000.0
2008-04-02 13:34:00,102.025,102.025,102.005,102.02,48700000.0
2008-04-02 13:35:00,102.02,102.025,102.005,102.02,93500000.0
2008-04-02 13:36:00,102.02,102.04,102.01,102.015,85900000.0
2008-04-02 13:37:00,102.015,102.045,101.99,102.04,127900000.0
2008-04-02 13:38:00,102.04,102.05,102.03,102.05,50600000.0
2008-04-02 13:39:00,102.05,102.085,102.05,102.075,109100000.0
2008-04-02 13:40:00,102.075,102.075,102.045,102.05,113100000.0
2008-04-02 13:41:00,102.05,102.08,102.05,102.08,74600000.0
2008-04-02 13:42:00,102.08,102.08,102.03,102.03,106300000.0
2008-04-02 13:43:00,102.03,102.03,102.01,102.01,110200000.0
2008-04-02 13:44:00,102.01,102.01,101.975,101.975,104300000.0
2008-04-02 13:45:00,101.98,102.01,101.975,102.01,75700000.0
2008-04-02 13:46:00,102.01,102.05,102.0,102.05,103000000.0
2008-04-02 13:47:00,102.05,102.05,102.0,102.01,128300000.0
2008-04-02 13:48:00,102.01,102.02,101.98,102.0,118400000.0
2008-04-02 13:49:00,102.0,102.01,101.99,101.995,135400000.0
2008-04-02 13:50:00,101.995,102.01,101.99,102.01,49700000.0
2008-04-02 13:51:00,102.01,102.01,101.96,101.98,199500000.0
2008-04-02 13:52:00,101.98,101.99,101.97,101.98,160960000.0
2008-04-02 13:53:00,101.98,102.0,101.98,101.995,670600000.0
2008-04-02 13:54:00,101.995,102.01,101.99,102.005,752300000.0
2008-04-02 13:55:00,102.005,102.015,102.0,102.005,565300000.0
2008-04-02 13:56:00,102.005,102.005,102.0,102.005,511700000.0
2008-04-02 13:57:00,102.005,102.005,101.97,101.975,969200000.0
2008-04-02 13:58:00,101.975,102.0,101.96,101.99,385000000.0
2008-04-02 13:59:00,101.995,101.995,101.97,101.98,145000000.0
2008-04-02 14:00:00,101.98,102.015,101.97,102.005,308500000.0
2008-04-02 14:01:00,102.01,102.01,101.965,101.975,304600000.0
2008-04-02 14:02:00,101.98,101.995,101.97,101.99,139600000.0
2008-04-02 14:03:00,101.99,101.995,101.95,101.96,277100000.0
2008-04-02 14:04:00,101.96,101.995,101.95,101.97,538700000.0
2008-04-02 14:05:00,101.975,101.995,101.975,101.975,641600000.0
2008-04-02 14:06:00,101.97,101.98,101.96,101.97,713400000.0
2008-04-02 14:07:00,101.97,101.975,101.965,101.975,401000000.0
2008-04-02 14:08:00,101.975,101.995,101.965,101.99,432100000.0
2008-04-02 14:09:00,101.99,101.995,101.975,101.985,149300000.0
2008-04-02 14:10:00,101.985,101.995,101.985,101.995,242800000.0
2008-04-02 14:11:00,101.995,101.995,101.985,101.995,128000000.0
2008-04-02 14:12:00,101.99,102.065,101.99,102.065,308000000.0
2008-04-02 14:13:00,102.075,102.15,102.04,102.05,222800000.0
2008-04-02 14:14:00,102.05,102.085,101.955,101.96,650600000.0
2008-04-02 14:15:00,101.96,102.265,101.94,102.24,592700000.0
2008-04-02 14:16:00,102.25,102.37,102.24,102.335,259300000.0
2008-04-02 14:17:00,102.33,102.425,102.33,102.4,130200000.0
2008-04-02 14:18:00,102.41,102.47,102.39,102.46,119900000.0
2008-04-02 14:19:00,102.46,102.48,102.44,102.44,155500000.0
2008-04-02 14:20:00,102.44,102.445,102.39,102.39,127400000.0
2008-04-02 14:21:00,102.39,102.39,102.32,102.33,109700000.0
2008-04-02 14:22:00,102.33,102.34,102.27,102.3,126100000.0
2008-04-02 14:23:00,102.3,102.32,102.29,102.305,134800000.0
2008-04-02 14:24:00,102.305,102.335,102.29,102.3,129800000.0
2008-04-02 14:25:00,102.3,102.32,102.28,102.3,114000000.0
2008-04-02 14:26:00,102.3,102.31,102.285,102.285,140100000.0
2008-04-02 14:27:00,102.285,102.31,102.26,102.31,101200000.0
2008-04-02 14:28:00,102.305,102.305,102.25,102.26,138900000.0
2008-04-02 14:29:00,102.26,102.33,102.26,102.33,129100000.0
2008-04-02 14:30:00,102.33,102.365,102.295,102.345,139600000.0
2008-04-02 14:31:00,102.345,102.36,102.315,102.34,158700000.0
2008-04-02 14:32:00,102.34,102.35,102.31,102.31,143300000.0
2008-04-02 14:33:00,102.315,102.32,102.29,102.31,103600000.0
2008-04-02 14:34:00,102.31,102.36,102.31,102.32,119600000.0
2008-04-02 14:35:00,102.32,102.34,102.31,102.31,125000000.0
2008-04-02 14:36:00,102.31,102.31,102.23,102.25,133700000.0
2008-04-02 14:37:00,102.245,102.335,102.245,102.33,98000000.0
2008-04-02 14:38:00,102.325,102.33,102.305,102.32,115700000.0
2008-04-02 14:39:00,102.32,102.34,102.31,102.335,114200000.0
2008-04-02 14:40:00,102.34,102.34,102.31,102.315,138900000.0
2008-04-02 14:41:00,102.315,102.325,102.31,102.32,81500000.0
2008-04-02 14:42:00,102.32,102.34,102.32,102.33,103700000.0
2008-04-02 14:43:00,102.33,102.335,102.33,102.33,85100000.0
2008-04-02 14:44:00,102.33,102.34,102.32,102.32,94200000.0
2008-04-02 14:45:00,102.32,102.32,102.27,102.3,147900000.0
2008-04-02 14:46:00,102.3,102.35,102.28,102.35,107000000.0
2008-04-02 14:47:00,102.34,102.37,102.34,102.35,113400000.0
2008-04-02 14:48:00,102.35,102.37,102.32,102.365,72200000.0
2008-04-02 14:49:00,102.365,102.37,102.34,102.35,84000000.0
2008-04-02 14:50:00,102.35,102.41,102.345,102.39,139400000.0
2008-04-02 14:51:00,102.39,102.43,102.38,102.41,129000000.0
2008-04-02 14:52:00,102.41,102.43,102.4,102.41,92800000.0
2008-04-02 14:53:00,102.41,102.43,102.385,102.43,93300000.0
2008-04-02 14:54:00,102.43,102.43,102.42,102.42,79800000.0
2008-04-02 14:55:00,102.42,102.47,102.415,102.46,118100000.0
2008-04-02 14:56:00,102.455,102.51,102.45,102.48,94500000.0
2008-04-02 14:57:00,102.48,102.53,102.47,102.505,125500000.0
2008-04-02 14:58:00,102.51,102.51,102.46,102.49,134500000.0
2008-04-02 14:59:00,102.49,102.5,102.43,102.44,168400000.0
2008-04-02 15:00:00,102.44,102.44,102.38,102.415,152100000.0
2008-04-02 15:01:00,102.415,102.415,102.38,102.39,168800000.0
2008-04-02 15:02:00,102.39,102.4,102.345,102.37,189700000.0
2008-04-02 15:03:00,102.37,102.37,102.33,102.34,177600000.0
2008-04-02 15:04:00,102.35,102.39,102.35,102.39,364300000.0
2008-04-02 15:05:00,102.39,102.4,102.365,102.365,286600000.0
2008-04-02 15:06:00,102.365,102.37,102.345,102.37,174900000.0
2008-04-02 15:07:00,102.37,102.375,102.35,102.355,459200000.0
2008-04-02 15:08:00,102.355,102.36,102.32,102.33,112500000.0
2008-04-02 15:09:00,102.33,102.335,102.28,102.315,491400000.0
2008-04-02 15:10:00,102.315,102.32,102.29,102.3,207200000.0
2008-04-02 15:11:00,102.305,102.335,102.3,102.32,84100000.0
2008-04-02 15:12:00,102.32,102.37,102.32,102.36,81000000.0
2008-04-02 15:13:00,102.36,102.39,102.35,102.37,95400000.0
2008-04-02 15:14:00,102.37,102.375,102.345,102.36,84700000.0
2008-04-02 15:15:00,102.36,102.36,102.34,102.36,87500000.0
2008-04-02 15:16:00,102.36,102.36,102.35,102.35,87400000.0
2008-04-02 15:17:00,102.35,102.365,102.33,102.345,80400000.0
2008-04-02 15:18:00,102.345,102.35,102.33,102.35,132300000.0
2008-04-02 15:19:00,102.35,102.35,102.32,102.33,118800000.0
2008-04-02 15:20:00,102.33,102.34,102.32,102.34,490200000.0
2008-04-02 15:21:00,102.34,102.355,102.325,102.35,368100000.0
2008-04-02 15:22:00,102.35,102.355,102.335,102.335,755300000.0
2008-04-02 15:23:00,102.335,102.36,102.335,102.35,663100000.0
2008-04-02 15:24:00,102.35,102.36,102.35,102.36,44300000.0
2008-04-02 15:25:00,102.36,102.36,102.34,102.35,73000000.0
2008-04-02 15:26:00,102.35,102.35,102.33,102.34,74400000.0
2008-04-02 15:27:00,102.34,102.435,102.34,102.435,100200000.0
2008-04-02 15:28:00,102.44,102.54,102.43,102.525,120700000.0
2008-04-02 15:29:00,102.525,102.585,102.52,102.545,108800000.0
2008-04-02 15:30:00,102.545,102.545,102.39,102.395,190500000.0
2008-04-02 15:31:00,102.39,102.42,102.31,102.34,120800000.0
2008-04-02 15:32:00,102.34,102.345,102.27,102.27,132300000.0
2008-04-02 15:33:00,102.27,102.27,102.05,102.07,145800000.0
2008-04-02 15:34:00,102.065,102.26,102.065,102.23,121200000.0
2008-04-02 15:35:00,102.22,102.265,102.19,102.26,78000000.0
2008-04-02 15:36:00,102.26,102.32,102.25,102.32,110300000.0
2008-04-02 15:37:00,102.32,102.37,102.315,102.37,110900000.0
2008-04-02 15:38:00,102.37,102.375,102.26,102.27,84600000.0
2008-04-02 15:39:00,102.27,102.27,102.22,102.24,86900000.0
2008-04-02 15:40:00,102.24,102.28,102.18,102.18,131600000.0
2008-04-02 15:41:00,102.18,102.19,102.13,102.16,151900000.0
2008-04-02 15:42:00,102.16,102.215,102.16,102.185,102700000.0
2008-04-02 15:43:00,102.185,102.22,102.18,102.215,95500000.0
2008-04-02 15:44:00,102.215,102.3,102.21,102.29,109300000.0
2008-04-02 15:45:00,102.29,102.325,102.24,102.27,112800000.0
2008-04-02 15:46:00,102.275,102.325,102.24,102.32,118100000.0
2008-04-02 15:47:00,102.32,102.34,102.26,102.26,157100000.0
2008-04-02 15:48:00,102.265,102.295,102.26,102.26,132900000.0
2008-04-02 15:49:00,102.26,102.265,102.22,102.23,96200000.0
2008-04-02 15:50:00,102.23,102.3,102.23,102.265,150100000.0
2008-04-02 15:51:00,102.265,102.295,102.25,102.275,98100000.0
2008-04-02 15:52:00,102.28,102.3,102.26,102.29,77100000.0
2008-04-02 15:53:00,102.29,102.3,102.265,102.265,89900000.0
2008-04-02 15:54:00,102.265,102.28,102.22,102.23,98100000.0
2008-04-02 15:55:00,102.23,102.26,102.21,102.245,152900000.0
2008-04-02 15:56:00,102.245,102.25,102.21,102.23,125200000.0
2008-04-02 15:57:00,102.23,102.26,102.23,102.26,109000000.0
2008-04-02 15:58:00,102.26,102.26,102.18,102.25,129300000.0
2008-04-02 15:59:00,102.25,102.3,102.24,102.26,218300000.0
2008-04-02 16:00:00,102.26,102.26,102.16,102.16,227500000.0
2008-04-02 16:01:00,102.16,102.225,102.15,102.155,130100000.0
2008-04-02 16:02:00,102.155,102.2,102.155,102.16,124900000.0
2008-04-02 16:03:00,102.16,102.18,102.135,102.18,99800000.0
2008-04-02 16:04:00,102.18,102.24,102.18,102.24,77300000.0
2008-04-02 16:05:00,102.24,102.25,102.21,102.22,125600000.0
2008-04-02 16:06:00,102.22,102.3,102.215,102.26,116500000.0
2008-04-02 16:07:00,102.26,102.27,102.22,102.23,135900000.0
2008-04-02 16:08:00,102.23,102.26,102.21,102.25,111600000.0
2008-04-02 16:09:00,102.23,102.27,102.23,102.23,142500000.0
2008-04-02 16:10:00,102.235,102.26,102.22,102.24,139155513.0
2008-04-02 16:11:00,102.24,102.275,102.24,102.26,89900000.0
2008-04-02 16:12:00,102.26,102.315,102.255,102.295,111200000.0
2008-04-02 16:13:00,102.295,102.295,102.25,102.26,104900000.0
2008-04-02 16:14:00,102.26,102.27,102.25,102.26,75300000.0
2008-04-02 16:15:00,102.26,102.29,102.25,102.29,91200000.0
2008-04-02 16:16:00,102.29,102.3,102.26,102.27,65500000.0
2008-04-02 16:17:00,102.265,102.28,102.255,102.26,91500000.0
2008-04-02 16:18:00,102.26,102.26,102.205,102.21,109200000.0
2008-04-02 16:19:00,102.21,102.22,102.195,102.2,138400000.0
2008-04-02 16:20:00,102.2,102.24,102.2,102.23,89300000.0
2008-04-02 16:21:00,102.23,102.245,102.21,102.23,88300000.0
2008-04-02 16:22:00,102.23,102.35,102.225,102.32,133200000.0
2008-04-02 16:23:00,102.32,102.33,102.28,102.31,123800000.0
2008-04-02 16:24:00,102.31,102.46,102.31,102.45,114300000.0
2008-04-02 16:25:00,102.45,102.47,102.42,102.465,136800000.0
2008-04-02 16:26:00,102.46,102.53,102.46,102.5,130500000.0
2008-04-02 16:27:00,102.5,102.505,102.435,102.45,134500000.0
2008-04-02 16:28:00,102.45,102.49,102.45,102.46,119700000.0
2008-04-02 16:29:00,102.465,102.465,102.43,102.45,129500000.0
2008-04-02 16:30:00,102.45,102.52,102.45,102.49,138700000.0
2008-04-02 16:31:00,102.49,102.53,102.46,102.48,158300000.0
2008-04-02 16:32:00,102.48,102.57,102.48,102.55,95700000.0
2008-04-02 16:33:00,102.545,102.555,102.515,102.54,439199999.0
2008-04-02 16:34:00,102.54,102.625,102.54,102.625,474300000.0
2008-04-02 16:35:00,102.62,102.665,102.605,102.655,516400000.0
2008-04-02 16:36:00,102.655,102.665,102.635,102.64,487700000.0
2008-04-02 16:37:00,102.64,102.645,102.62,102.645,351800000.0
2008-04-02 16:38:00,102.645,102.65,102.6,102.6,482600000.0
2008-04-02 16:39:00,102.6,102.605,102.58,102.59,584200000.0
2008-04-02 16:40:00,102.59,102.605,102.555,102.565,714700001.0
2008-04-02 16:41:00,102.575,102.615,102.55,102.57,755600001.0
2008-04-02 16:42:00,102.57,102.58,102.515,102.53,367900000.0
2008-04-02 16:43:00,102.53,102.535,102.505,102.525,767500000.0
2008-04-02 16:44:00,102.525,102.54,102.52,102.53,594600000.0
2008-04-02 16:45:00,102.53,102.545,102.465,102.465,1029249998.0
2008-04-02 16:46:00,102.465,102.485,102.445,102.45,1314100004.0
2008-04-02 16:47:00,102.455,102.51,102.455,102.505,2106999992.0
2008-04-02 16:48:00,102.515,102.555,102.495,102.55,1369800004.0
2008-04-02 16:49:00,102.55,102.555,102.495,102.52,1581800004.0
2008-04-02 16:50:00,102.52,102.555,102.515,102.555,1654500000.0
2008-04-02 16:51:00,102.555,102.575,102.555,102.56,998699999.0
2008-04-02 16:52:00,102.56,102.62,102.545,102.605,826200001.0
2008-04-02 16:53:00,102.605,102.685,102.605,102.655,706600003.0
2008-04-02 16:54:00,102.655,102.665,102.635,102.65,1088000001.0
2008-04-02 16:55:00,102.65,102.715,102.645,102.68,1547799999.0
2008-04-02 16:56:00,102.68,102.705,102.67,102.68,1308700009.0
2008-04-02 16:57:00,102.68,102.71,102.67,102.67,1370900009.0
2008-04-02 16:58:00,102.67,102.685,102.65,102.675,1410599996.0
2008-04-02 16:59:00,102.675,102.705,102.675,102.68,1105299998.0
2008-04-02 17:00:00,102.68,102.7,102.645,102.675,1034100000.0
2008-04-02 17:01:00,102.675,102.675,102.635,102.64,1150700004.0
2008-04-02 17:02:00,102.64,102.65,102.61,102.625,1967300001.0
2008-04-02 17:03:00,102.625,102.665,102.615,102.665,1698900001.0
2008-04-02 17:04:00,102.67,102.675,102.645,102.65,1222899999.0
2008-04-02 17:05:00,102.65,102.655,102.625,102.63,567399997.0
2008-04-02 17:06:00,102.63,102.645,102.605,102.61,773199998.0
2008-04-02 17:07:00,102.61,102.62,102.6,102.6,393799999.0
2008-04-02 17:08:00,102.6,102.605,102.57,102.585,652600000.0
2008-04-02 17:09:00,102.585,102.595,102.575,102.58,831799999.0
2008-04-02 17:10:00,102.585,102.63,102.585,102.62,930600002.0
2008-04-02 17:11:00,102.62,102.625,102.605,102.61,621800000.0
2008-04-02 17:12:00,102.61,102.62,102.6,102.615,508400000.0
2008-04-02 17:13:00,102.615,102.62,102.6,102.615,859099999.0
2008-04-02 17:14:00,102.615,102.64,102.6,102.63,952800000.0
2008-04-02 17:15:00,102.63,102.655,102.625,102.645,1282999999.0
2008-04-02 17:16:00,102.645,102.65,102.615,102.62,1731500000.0
2008-04-02 17:17:00,102.62,102.655,102.595,102.635,1005300001.0
2008-04-02 17:18:00,102.635,102.665,102.635,102.65,873599998.0
2008-04-02 17:19:00,102.65,102.68,102.65,102.67,465200001.0
2008-04-02 17:20:00,102.67,102.735,102.67,102.715,797200000.0
2008-04-02 17:21:00,102.715,102.725,102.7,102.72,996500001.0
2008-04-02 17:22:00,102.72,102.765,102.715,102.75,1068300010.0
2008-04-02 17:23:00,102.75,102.775,102.74,102.745,775000000.0
2008-04-02 17:24:00,102.745,102.745,102.705,102.72,672800004.0
2008-04-02 17:25:00,102.72,102.72,102.685,102.685,747800005.0
2008-04-02 17:26:00,102.685,102.705,102.65,102.655,984399997.0
2008-04-02 17:27:00,102.66,102.695,102.645,102.695,972199992.0
2008-04-02 17:28:00,102.695,102.7,102.675,102.68,722100000.0
2008-04-02 17:29:00,102.68,102.7,102.675,102.695,944699999.0
2008-04-02 17:30:00,102.69,102.7,102.685,102.7,977200002.0
2008-04-02 17:31:00,102.7,102.745,102.69,102.725,557550000.0
2008-04-02 17:32:00,102.725,102.765,102.725,102.76,855200001.0
2008-04-02 17:33:00,102.76,102.765,102.73,102.75,565999997.0
2008-04-02 17:34:00,102.75,102.75,102.735,102.74,211600000.0
2008-04-02 17:35:00,102.74,102.765,102.735,102.75,1158200000.0
2008-04-02 17:36:00,102.75,102.76,102.745,102.76,1032900000.0
2008-04-02 17:37:00,102.76,102.77,102.75,102.75,676699998.0
2008-04-02 17:38:00,102.75,102.76,102.74,102.745,1011300000.0
2008-04-02 17:39:00,102.745,102.765,102.735,102.745,991000007.0
2008-04-02 17:40:00,102.745,102.755,102.735,102.735,462600000.0
2008-04-02 17:41:00,102.735,102.735,102.71,102.71,1067499999.0
2008-04-02 17:42:00,102.71,102.735,102.685,102.735,651199999.0
2008-04-02 17:43:00,102.735,102.755,102.73,102.74,106400000.0
2008-04-02 17:44:00,102.74,102.755,102.74,102.75,755900001.0
2008-04-02 17:45:00,102.75,102.775,102.745,102.77,677500002.0
2008-04-02 17:46:00,102.77,102.78,102.745,102.765,646799999.0
2008-04-02 17:47:00,102.765,102.78,102.76,102.77,1599939992.0
2008-04-02 17:48:00,102.765,102.77,102.76,102.76,1495899999.0
2008-04-02 17:49:00,102.76,102.77,102.73,102.76,1756979998.0
2008-04-02 17:50:00,102.75,102.76,102.72,102.73,2067439996.0
2008-04-02 17:51:00,102.72,102.73,102.71,102.72,2067439996.0
2008-04-02 17:52:00,102.73,102.74,102.73,102.73,2067439996.0
2008-04-02 17:53:00,102.72,102.75,102.72,102.72,2067439996.0
2008-04-02 17:54:00,102.73,102.75,102.72,102.75,2067439996.0
2008-04-02 17:55:00,102.76,102.76,102.75,102.75,2067439996.0
2008-04-02 17:56:00,102.76,102.77,102.74,102.75,2067439996.0
2008-04-02 17:57:00,102.76,102.76,102.74,102.75,2067439996.0
2008-04-02 17:58:00,102.74,102.76,102.74,102.76,2067439996.0
2008-04-02 17:59:00,102.77,102.77,102.75,102.77,2067439996.0
2008-04-02 18:00:00,102.77,102.78,102.76,102.78,2067439996.0
2008-04-02 18:01:00,102.78,102.81,102.77,102.79,1910980012.0
2008-04-02 18:02:00,102.79,102.81,102.78,102.81,1632459999.0
2008-04-02 18:03:00,102.82,102.82,102.77,102.77,1632459999.0
2008-04-02 18:04:00,102.78,102.81,102.77,102.78,1632459999.0
2008-04-02 18:05:00,102.79,102.8,102.79,102.79,1632459999.0
2008-04-02 18:06:00,102.8,102.82,102.79,102.81,1632459999.0
2008-04-02 18:07:00,102.82,102.83,102.81,102.82,1632459999.0
2008-04-02 18:08:00,102.83,102.83,102.785,102.8,1632459999.0
2008-04-02 18:09:00,102.79,102.8,102.77,102.77,1254240000.0
2008-04-02 18:10:00,102.78,102.79,102.74,102.75,1254240000.0
2008-04-02 18:11:00,102.76,102.76,102.73,102.74,1254240000.0
2008-04-02 18:12:00,102.73,102.75,102.72,102.73,1254240000.0
2008-04-02 18:13:00,102.74,102.75,102.73,102.73,1254240000.0
2008-04-02 18:14:00,102.72,102.73,102.71,102.71,1254240000.0
2008-04-02 18:15:00,102.7,102.71,102.69,102.7,1254240000.0
2008-04-02 18:16:00,102.71,102.73,102.7,102.73,1254240000.0
2008-04-02 18:17:00,102.72,102.72,102.7,102.7,1254240000.0
2008-04-02 18:18:00,102.7,102.72,102.69,102.72,1254240000.0
2008-04-02 18:19:00,102.72,102.73,102.71,102.73,920400000.0
2008-04-02 18:20:00,102.73,102.73,102.7,102.71,968319999.0
2008-04-02 18:21:00,102.71,102.71,102.68,102.7,1015840000.0
2008-04-02 18:22:00,102.7,102.74,102.7,102.72,963280000.0
2008-04-02 18:23:00,102.72,102.73,102.71,102.72,984160000.0
2008-04-02 18:24:00,102.72,102.74,102.7,102.72,1062080000.0
2008-04-02 18:25:00,102.71,102.74,102.71,102.74,1553920000.0
2008-04-02 18:26:00,102.72,102.72,102.7,102.7,1330660000.0
2008-04-02 18:27:00,102.71,102.73,102.7,102.71,1330660000.0
2008-04-02 18:28:00,102.7,102.72,102.69,102.69,1330660000.0
2008-04-02 18:29:00,102.68,102.71,102.68,102.71,1330660000.0
2008-04-02 18:30:00,102.7,102.71,102.68,102.69,1330660000.0
2008-04-02 18:31:00,102.71,102.71,102.7,102.71,1330660000.0
2008-04-02 18:32:00,102.71,102.73,102.705,102.71,1330660000.0
2008-04-02 18:33:00,102.71,102.73,102.7,102.7,1023239999.0
2008-04-02 18:34:00,102.695,102.72,102.695,102.7,553220000.0
2008-04-02 18:35:00,102.7,102.75,102.69,102.74,892639998.0
2008-04-02 18:36:00,102.74,102.74,102.74,102.74,896000000.0
2008-04-02 18:37:00,102.74,102.74,102.72,102.72,956760000.0
2008-04-02 18:38:00,102.72,102.73,102.72,102.72,870320000.0
2008-04-02 18:39:00,102.72,102.72,102.71,102.71,818900000.0
2008-04-02 18:40:00,102.71,102.72,102.71,102.72,951440000.0
2008-04-02 18:41:00,102.72,102.73,102.71,102.73,919180000.0
2008-04-02 18:42:00,102.73,102.75,102.69,102.69,976060000.0
2008-04-02 18:43:00,102.69,102.7,102.69,102.7,937040000.0
2008-04-02 18:44:00,102.7,102.7,102.69,102.7,907440000.0
2008-04-02 18:45:00,102.7,102.71,102.7,102.7,1051680000.0
2008-04-02 18:46:00,102.7,102.71,102.68,102.69,1106080000.0
2008-04-02 18:47:00,102.69,102.71,102.69,102.7,1003860000.0
2008-04-02 18:48:00,102.7,102.71,102.68,102.685,952960000.0
2008-04-02 18:49:00,102.69,102.69,102.67,102.67,1106640000.0
2008-04-02 18:50:00,102.67,102.69,102.67,102.69,762200000.0
2008-04-02 18:51:00,102.69,102.69,102.66,102.66,1030400000.0
2008-04-02 18:52:00,102.66,102.66,102.63,102.63,981260000.0
2008-04-02 18:53:00,102.63,102.64,102.62,102.62,911600000.0
2008-04-02 18:54:00,102.62,102.63,102.585,102.63,775120000.0
2008-04-02 18:55:00,102.63,102.63,102.58,102.59,1041600000.0
2008-04-02 18:56:00,102.59,102.6,102.58,102.6,864380000.0
2008-04-02 18:57:00,102.6,102.62,102.58,102.6,841600000.0
2008-04-02 18:58:00,102.6,102.61,102.59,102.595,918900000.0
2008-04-02 18:59:00,102.595,102.6,102.53,102.55,840800000.0
2008-04-02 19:00:00,102.55,102.55,102.52,102.55,894000000.0
2008-04-02 19:01:00,102.55,102.55,102.51,102.52,988320000.0
2008-04-02 19:02:00,102.52,102.6,102.52,102.6,905780000.0
2008-04-02 19:03:00,102.6,102.6,102.55,102.55,875920000.0
2008-04-02 19:04:00,102.55,102.56,102.51,102.56,893780000.0
2008-04-02 19:05:00,102.56,102.56,102.54,102.55,879220000.0
2008-04-02 19:06:00,102.55,102.55,102.49,102.49,826880000.0
2008-04-02 19:07:00,102.49,102.49,102.4,102.41,864820000.0
2008-04-02 19:08:00,102.41,102.44,102.395,102.41,846240000.0
2008-04-02 19:09:00,102.41,102.42,102.4,102.41,891140000.0
2008-04-02 19:10:00,102.415,102.44,102.41,102.44,925900000.0
2008-04-02 19:11:00,102.44,102.49,102.43,102.48,916520000.0
2008-04-02 19:12:00,102.48,102.49,102.465,102.48,968280000.0
2008-04-02 19:13:00,102.48,102.51,102.46,102.47,943600000.0
2008-04-02 19:14:00,102.47,102.48,102.45,102.46,921060000.0
2008-04-02 19:15:00,102.46,102.48,102.45,102.45,883040000.0
2008-04-02 19:16:00,102.45,102.45,102.43,102.435,792480000.0
2008-04-02 19:17:00,102.435,102.435,102.37,102.38,549200000.0
2008-04-02 19:18:00,102.39,102.41,102.38,102.4,877600000.0
2008-04-02 19:19:00,102.4,102.42,102.4,102.42,909360000.0
2008-04-02 19:20:00,102.42,102.44,102.42,102.435,837120000.0
2008-04-02 19:21:00,102.435,102.44,102.43,102.44,564860000.0
2008-04-02 19:22:00,102.44,102.455,102.44,102.44,933920000.0
2008-04-02 19:23:00,102.44,102.47,102.44,102.46,1091299999.0
2008-04-02 19:24:00,102.46,102.47,102.46,102.47,1079520000.0
2008-04-02 19:25:00,102.47,102.48,102.47,102.48,540100000.0
2008-04-02 19:26:00,102.48,102.5,102.48,102.5,959000000.0
2008-04-02 19:27:00,102.5,102.5,102.475,102.48,960840000.0
2008-04-02 19:28:00,102.48,102.49,102.48,102.48,891280000.0
2008-04-02 19:29:00,102.48,102.48,102.47,102.48,913120000.0
2008-04-02 19:30:00,102.48,102.48,102.48,102.48,888000000.0
2008-04-02 19:31:00,102.48,102.48,102.47,102.48,880960000.0
2008-04-02 19:32:00,102.48,102.48,102.445,102.45,851200000.0
2008-04-02 19:33:00,102.45,102.45,102.42,102.42,749940000.0
2008-04-02 19:34:00,102.42,102.43,102.4,102.4,935280000.0
2008-04-02 19:35:00,102.4,102.42,102.4,102.415,887600000.0
2008-04-02 19:36:00,102.41,102.46,102.41,102.43,873400000.0
2008-04-02 19:37:00,102.43,102.43,102.415,102.42,986000000.0
2008-04-02 19:38:00,102.415,102.46,102.41,102.44,920800000.0
2008-04-02 19:39:00,102.44,102.5,102.415,102.47,939280000.0
2008-04-02 19:40:00,102.47,102.48,102.45,102.45,920080000.0
2008-04-02 19:41:00,102.45,102.48,102.45,102.46,963600000.0
2008-04-02 19:42:00,102.46,102.55,102.46,102.54,888240000.0
2008-04-02 19:43:00,102.54,102.56,102.52,102.55,975600000.0
2008-04-02 19:44:00,102.55,102.56,102.51,102.55,1004540000.0
2008-04-02 19:45:00,102.55,102.55,102.52,102.53,927060000.0
2008-04-02 19:46:00,102.53,102.53,102.51,102.53,846080000.0
2008-04-02 19:47:00,102.53,102.53,102.5,102.51,901840000.0
2008-04-02 19:48:00,102.51,102.55,102.51,102.535,869600000.0
2008-04-02 19:49:00,102.54,102.55,102.5,102.53,987079999.0
2008-04-02 19:50:00,102.53,102.54,102.53,102.54,855280000.0
2008-04-02 19:51:00,102.54,102.56,102.53,102.54,1018319999.0
2008-04-02 19:52:00,102.54,102.56,102.51,102.54,841280000.0
2008-04-02 19:53:00,102.54,102.56,102.52,102.52,1025840000.0
2008-04-02 19:54:00,102.52,102.58,102.52,102.58,955720000.0
2008-04-02 19:55:00,102.58,102.59,102.53,102.53,942160000.0
2008-04-02 19:56:00,102.53,102.54,102.53,102.53,1012080000.0
2008-04-02 19:57:00,102.53,102.53,102.5,102.51,920560000.0
2008-04-02 19:58:00,102.51,102.52,102.5,102.51,868800000.0
2008-04-02 19:59:00,102.51,102.51,102.48,102.48,950299997.0
2008-04-02 20:00:00,102.48,102.51,102.48,102.5,1144799995.0
2008-04-02 20:01:00,102.5,102.51,102.5,102.51,968000000.0
2008-04-02 20:02:00,102.51,102.51,102.38,102.43,1075199994.0
2008-04-02 20:03:00,102.43,102.45,102.43,102.45,1009599999.0
2008-04-02 20:04:00,102.45,102.46,102.45,102.46,925600000.0
2008-04-02 20:05:00,102.46,102.52,102.46,102.5,1055299999.0
2008-04-02 20:06:00,102.5,102.51,102.47,102.49,1043200000.0
2008-04-02 20:07:00,102.49,102.52,102.49,102.49,1064299997.0
2008-04-02 20:08:00,102.49,102.5,102.49,102.5,1161700000.0
2008-04-02 20:09:00,102.5,102.56,102.5,102.55,942200001.0
2008-04-02 20:10:00,102.55,102.6,102.55,102.575,941200000.0
2008-04-02 20:11:00,102.575,102.58,102.57,102.58,1235199999.0
2008-04-02 20:12:00,102.57,102.62,102.57,102.6,1181600000.0
2008-04-02 20:13:00,102.6,102.6,102.58,102.58,1021599998.0
2008-04-02 20:14:00,102.58,102.59,102.57,102.58,1037600000.0
2008-04-02 20:15:00,102.58,102.58,102.56,102.56,873700000.0
2008-04-02 20:16:00,102.56,102.58,102.56,102.57,858999999.0
2008-04-02 20:17:00,102.57,102.59,102.57,102.59,1021600000.0
2008-04-02 20:18:00,102.59,102.59,102.58,102.58,1023200000.0
2008-04-02 20:19:00,102.58,102.59,102.57,102.575,1004700000.0
2008-04-02 20:20:00,102.575,102.575,102.55,102.55,820800000.0
2008-04-02 20:21:00,102.55,102.57,102.53,102.53,968000000.0
2008-04-02 20:22:00,102.53,102.55,102.53,102.54,920000000.0
2008-04-02 20:23:00,102.54,102.54,102.51,102.53,918400000.0
2008-04-02 20:24:00,102.53,102.53,102.455,102.48,1031200000.0
2008-04-02 20:25:00,102.48,102.5,102.47,102.47,928000000.0
2008-04-02 20:26:00,102.47,102.48,102.46,102.47,1024100000.0
2008-04-02 20:27:00,102.47,102.48,102.455,102.47,913600000.0
2008-04-02 20:28:00,102.47,102.48,102.46,102.46,882200000.0
2008-04-02 20:29:00,102.46,102.46,102.44,102.46,866400000.0
2008-04-02 20:30:00,102.46,102.47,102.445,102.46,1113600000.0
2008-04-02 20:31:00,102.46,102.47,102.45,102.45,1023200000.0
2008-04-02 20:32:00,102.45,102.45,102.435,102.435,808100000.0
2008-04-02 20:33:00,102.435,102.445,102.425,102.44,1288999999.0
2008-04-02 20:34:00,102.44,102.45,102.405,102.42,1119999999.0
2008-04-02 20:35:00,102.42,102.42,102.38,102.4,1801900000.0
2008-04-02 20:36:00,102.39,102.41,102.38,102.4,1801900000.0
2008-04-02 20:37:00,102.41,102.43,102.4,102.43,1801900000.0
2008-04-02 20:38:00,102.43,102.44,102.42,102.44,1801900000.0
2008-04-02 20:39:00,102.43,102.43,102.42,102.42,1099200000.0
2008-04-02 20:40:00,102.42,102.42,102.4,102.41,1099200000.0
2008-04-02 20:41:00,102.41,102.42,102.41,102.42,1200799998.0
2008-04-02 20:42:00,102.42,102.45,102.42,102.44,1612000000.0
2008-04-02 20:43:00,102.44,102.44,102.38,102.38,2118400000.0
2008-04-02 20:44:00,102.38,102.41,102.37,102.39,2042477929.0
2008-04-02 20:45:00,102.39,102.39,102.38,102.39,1197600000.0
2008-04-02 20:46:00,102.4,102.4,102.37,102.37,871999984.0
2008-04-02 20:47:00,102.36,102.39,102.36,102.38,871999984.0
2008-04-02 20:48:00,102.37,102.38,102.36,102.36,871999984.0
2008-04-02 20:49:00,102.37,102.4,102.35,102.39,871999984.0
2008-04-02 20:50:00,102.39,102.39,102.375,102.38,871999984.0
2008-04-02 20:51:00,102.38,102.42,102.38,102.41,1473399997.0
2008-04-02 20:52:00,102.4,102.41,102.39,102.39,1827300000.0
2008-04-02 20:53:00,102.4,102.43,102.37,102.38,1827300000.0
2008-04-02 20:54:00,102.37,102.39,102.36,102.37,1827300000.0
2008-04-02 20:55:00,102.38,102.42,102.37,102.39,1827300000.0
2008-04-02 20:56:00,102.4,102.4,102.38,102.4,1827300000.0
2008-04-02 20:57:00,102.4,102.42,102.4,102.415,1827300000.0
2008-04-02 20:58:00,102.42,102.44,102.41,102.41,998600001.0
2008-04-02 20:59:00,102.41,102.41,102.38,102.38,1057300000.0
2008-04-02 21:00:00,102.38,102.38,102.31,102.31,855100001.0
2008-04-02 21:01:00,102.31,102.33,102.3,102.32,1053699996.0
2008-04-02 21:02:00,102.32,102.32,102.3,102.3,973600000.0
2008-04-02 21:03:00,102.3,102.32,102.3,102.3,1156899996.0
2008-04-02 21:04:00,102.3,102.3,102.28,102.29,1088999999.0
2008-04-02 21:05:00,102.29,102.295,102.245,102.295,1596199997.0
2008-04-02 21:06:00,102.29,102.29,102.24,102.24,1007999998.0
2008-04-02 21:07:00,102.24,102.26,102.24,102.25,969799998.0
2008-04-02 21:08:00,102.25,102.25,102.23,102.24,1147999999.0
2008-04-02 21:09:00,102.24,102.27,102.24,102.265,959499993.0
2008-04-02 21:10:00,102.265,102.28,102.25,102.26,1859200000.0
2008-04-02 21:11:00,102.26,102.3,102.24,102.26,1976300000.0
2008-04-02 21:12:00,102.26,102.27,102.25,102.27,992200000.0
2008-04-02 21:13:00,102.27,102.29,102.26,102.29,1004400000.0
2008-04-02 21:14:00,102.29,102.29,102.25,102.25,729999998.0
2008-04-02 21:15:00,102.25,102.25,102.23,102.24,947999999.0
2008-04-02 21:16:00,102.24,102.295,102.24,102.295,2118819997.0
2008-04-02 21:17:00,102.295,102.3,102.29,102.29,982000000.0
2008-04-02 21:18:00,102.29,102.315,102.26,102.315,951099999.0
2008-04-02 21:19:00,102.315,102.35,102.315,102.34,1297100000.0
2008-04-02 21:20:00,102.34,102.35,102.33,102.33,888000000.0
2008-04-02 21:21:00,102.33,102.34,102.3,102.3,1016000000.0
2008-04-02 21:22:00,102.3,102.31,102.3,102.31,1020400000.0
2008-04-02 21:23:00,102.31,102.33,102.3,102.31,1015999994.0
2008-04-02 21:24:00,102.31,102.31,102.3,102.3,909599999.0
2008-04-02 21:25:00,102.3,102.305,102.29,102.3,861200000.0
2008-04-02 21:26:00,102.3,102.35,102.3,102.34,1009500000.0
2008-04-02 21:27:00,102.34,102.36,102.33,102.335,849000000.0
2008-04-02 21:28:00,102.335,102.35,102.33,102.335,625200000.0
2008-04-02 21:29:00,102.335,102.36,102.335,102.35,745500000.0
2008-04-02 21:30:00,102.35,102.35,102.335,102.34,1116200000.0
2008-04-02 21:31:00,102.34,102.34,102.315,102.32,905300000.0
2008-04-02 21:32:00,102.31,102.32,102.29,102.3,957600000.0
2008-04-02 21:33:00,102.3,102.315,102.3,102.315,1038600000.0
2008-04-02 21:34:00,102.315,102.32,102.31,102.31,617400000.0
2008-04-02 21:35:00,102.31,102.37,102.31,102.34,1093500000.0
2008-04-02 21:36:00,102.34,102.34,102.31,102.33,1117600000.0
2008-04-02 21:37:00,102.33,102.33,102.28,102.28,908000000.0
2008-04-02 21:38:00,102.28,102.28,102.23,102.25,894900000.0
2008-04-02 21:39:00,102.25,102.25,102.22,102.23,852400000.0
2008-04-02 21:40:00,102.23,102.245,102.22,102.22,866600000.0
2008-04-02 21:41:00,102.22,102.24,102.22,102.23,959500000.0
2008-04-02 21:42:00,102.23,102.28,102.23,102.28,887500000.0
2008-04-02 21:43:00,102.28,102.28,102.23,102.23,881600000.0
2008-04-02 21:44:00,102.23,102.26,102.23,102.24,919200000.0
2008-04-02 21:45:00,102.24,102.26,102.235,102.25,1148099997.0
2008-04-02 21:46:00,102.25,102.26,102.25,102.26,1167199998.0
2008-04-02 21:47:00,102.26,102.28,102.26,102.27,1155199992.0
2008-04-02 21:48:00,102.27,102.28,102.27,102.28,227800000.0
2008-04-02 21:49:00,102.28,102.3,102.28,102.3,571600000.0
2008-04-02 21:50:00,102.3,102.335,102.27,102.33,758100000.0
2008-04-02 21:51:00,102.33,102.33,102.31,102.32,1106199998.0
2008-04-02 21:52:00,102.32,102.34,102.32,102.33,991199999.0
2008-04-02 21:53:00,102.33,102.33,102.325,102.325,936500000.0
2008-04-02 21:54:00,102.325,102.375,102.325,102.35,841500000.0
2008-04-02 21:55:00,102.35,102.37,102.35,102.36,868200000.0
2008-04-02 21:56:00,102.36,102.38,102.36,102.37,910400000.0
2008-04-02 21:57:00,102.37,102.385,102.37,102.38,906000000.0
2008-04-02 21:58:00,102.38,102.42,102.38,102.42,891300000.0
2008-04-02 21:59:00,102.42,102.435,102.4,102.425,941900000.0
2008-04-02 22:00:00,102.43,102.43,102.41,102.41,882400000.0
2008-04-02 22:01:00,102.41,102.41,102.38,102.38,873000000.0
2008-04-02 22:02:00,102.38,102.39,102.38,102.39,607200000.0
2008-04-02 22:03:00,102.39,102.41,102.385,102.385,929600000.0
2008-04-02 22:04:00,102.385,102.4,102.36,102.37,813600000.0
2008-04-02 22:05:00,102.37,102.37,102.36,102.36,886400000.0
2008-04-02 22:06:00,102.36,102.36,102.35,102.35,874400000.0
2008-04-02 22:07:00,102.35,102.35,102.35,102.35,880000000.0
2008-04-02 22:08:00,102.35,102.36,102.35,102.36,892000000.0
2008-04-02 22:09:00,102.36,102.36,102.35,102.36,892000000.0
2008-04-02 22:10:00,102.36,102.4,102.36,102.4,893600000.0
2008-04-02 22:11:00,102.4,102.42,102.38,102.385,2026100000.0
2008-04-02 22:12:00,102.385,102.385,102.36,102.36,565900000.0
2008-04-02 22:13:00,102.36,102.38,102.36,102.365,1126800000.0
2008-04-02 22:14:00,102.365,102.39,102.365,102.38,552000000.0
2008-04-02 22:15:00,102.38,102.385,102.37,102.37,621200000.0
2008-04-02 22:16:00,102.37,102.37,102.36,102.36,1115900000.0
2008-04-02 22:17:00,102.36,102.36,102.345,102.345,192300000.0
2008-04-02 22:18:00,102.345,102.355,102.325,102.355,591500000.0
2008-04-02 22:19:00,102.355,102.37,102.355,102.355,341500000.0
2008-04-02 22:20:00,102.355,102.38,102.355,102.38,1128800000.0
2008-04-02 22:21:00,102.38,102.38,102.36,102.36,1791200000.0
2008-04-02 22:22:00,102.36,102.39,102.36,102.38,1626700000.0
2008-04-02 22:23:00,102.38,102.4,102.365,102.38,968000000.0
2008-04-02 22:24:00,102.38,102.42,102.38,102.41,968800000.0
2008-04-02 22:25:00,102.41,102.42,102.4,102.4,1013600000.0
2008-04-02 22:26:00,102.4,102.4,102.36,102.38,1105600000.0
2008-04-02 22:27:00,102.38,102.415,102.38,102.395,1023600000.0
2008-04-02 22:28:00,102.395,102.395,102.39,102.39,1100000000.0
2008-04-02 22:29:00,102.39,102.42,102.39,102.405,1132400000.0
2008-04-02 22:30:00,102.405,102.45,102.39,102.405,521400000.0
2008-04-02 22:31:00,102.405,102.405,102.4,102.405,210700000.0
2008-04-02 22:32:00,102.405,102.41,102.38,102.38,934500000.0
2008-04-02 22:33:00,102.38,102.4,102.375,102.38,1979400000.0
2008-04-02 22:35:00,102.38,102.4,102.375,102.4,2145700000.0
2008-04-02 22:36:00,102.4,102.41,102.39,102.4,1739200000.0
2008-04-02 22:37:00,102.4,102.43,102.4,102.42,938800000.0
2008-04-02 22:38:00,102.42,102.42,102.385,102.385,537400000.0
2008-04-02 22:39:00,102.385,102.415,102.38,102.415,698600000.0
2008-04-02 22:40:00,102.415,102.415,102.39,102.4,628400000.0
2008-04-02 22:41:00,102.4,102.415,102.38,102.415,934000000.0
2008-04-02 22:42:00,102.415,102.42,102.41,102.42,563200000.0
2008-04-02 22:43:00,102.42,102.43,102.385,102.41,926000000.0
2008-04-02 22:44:00,102.41,102.42,102.385,102.39,840600000.0
2008-04-02 22:45:00,102.39,102.43,102.39,102.4,1906400000.0
2008-04-02 22:46:00,102.4,102.43,102.37,102.4,2066800000.0
2008-04-02 22:47:00,102.4,102.4,102.39,102.39,1643200000.0
2008-04-02 22:48:00,102.4,102.43,102.4,102.42,1643200000.0
2008-04-02 22:49:00,102.43,102.43,102.42,102.42,1643200000.0
2008-04-02 22:50:00,102.43,102.43,102.43,102.43,1643200000.0
2008-04-02 22:51:00,102.42,102.45,102.38,102.38,1643200000.0
2008-04-02 22:52:00,102.38,102.41,102.38,102.4,1308800000.0
2008-04-02 22:53:00,102.4,102.42,102.4,102.41,1308800000.0
2008-04-02 22:54:00,102.42,102.44,102.41,102.42,939200000.0
2008-04-02 22:55:00,102.43,102.43,102.42,102.42,939200000.0
2008-04-02 22:56:00,102.43,102.43,102.41,102.41,939200000.0
2008-04-02 22:57:00,102.41,102.42,102.4,102.4,902400000.0
2008-04-02 22:58:00,102.4,102.41,102.39,102.4,954400000.0
2008-04-02 22:59:00,102.395,102.395,102.295,102.345,1192800000.0
2008-04-02 23:00:00,102.345,102.345,102.255,102.325,2087200000.0
2008-04-02 23:01:00,102.325,102.325,102.225,102.295,1964000000.0
2008-04-02 23:02:00,102.295,102.32,102.25,102.32,1616000000.0
2008-04-02 23:03:00,102.32,102.33,102.25,102.29,984000000.0
2008-04-02 23:04:00,102.29,102.29,102.27,102.27,913600000.0
2008-04-02 23:05:00,102.27,102.28,102.26,102.26,1508400000.0
2008-04-02 23:06:00,102.26,102.27,102.26,102.27,1062400000.0
2008-04-02 23:07:00,102.27,102.28,102.25,102.27,966600000.0
2008-04-02 23:08:00,102.27,102.3,102.27,102.29,562400000.0
2008-04-02 23:09:00,102.29,102.31,102.29,102.3,672200000.0
2008-04-02 23:10:00,102.3,102.31,102.3,102.3,618300000.0
2008-04-02 23:11:00,102.3,102.3,102.29,102.29,915600000.0
2008-04-02 23:12:00,102.29,102.31,102.29,102.3,973000000.0
2008-04-02 23:13:00,102.3,102.3,102.3,102.3,843700000.0
2008-04-02 23:14:00,102.3,102.3,102.29,102.3,314200000.0
2008-04-02 23:15:00,102.3,102.3,102.29,102.29,894700000.0
2008-04-02 23:16:00,102.29,102.3,102.25,102.3,1077300000.0
2008-04-02 23:17:00,102.25,102.29,102.25,102.28,1091100000.0
2008-04-02 23:18:00,102.28,102.29,102.25,102.26,997900000.0
2008-04-02 23:19:00,102.26,102.26,102.25,102.255,76200000.0
2008-04-02 23:20:00,102.255,102.255,102.245,102.245,49100000.0
2008-04-02 23:21:00,102.245,102.25,102.245,102.25,122900000.0
2008-04-02 23:22:00,102.25,102.25,102.245,102.25,798800000.0
2008-04-02 23:23:00,102.25,102.27,102.25,102.27,938200000.0
2008-04-02 23:24:00,102.27,102.27,102.25,102.25,765800000.0
2008-04-02 23:25:00,102.25,102.25,102.25,102.25,963200000.0
2008-04-02 23:26:00,102.25,102.27,102.25,102.26,1046400000.0
2008-04-02 23:27:00,102.26,102.26,102.25,102.26,957300000.0
2008-04-02 23:28:00,102.26,102.26,102.26,102.26,922500000.0
2008-04-02 23:29:00,102.26,102.27,102.25,102.27,931400000.0
2008-04-02 23:30:00,102.27,102.27,102.26,102.26,907800000.0
2008-04-02 23:31:00,102.26,102.26,102.26,102.26,947100000.0
2008-04-02 23:32:00,102.26,102.26,102.26,102.26,631000000.0
2008-04-02 23:33:00,102.26,102.265,102.26,102.265,116800000.0
2008-04-02 23:34:00,102.265,102.27,102.265,102.27,493700000.0
2008-04-02 23:35:00,102.27,102.27,102.27,102.27,918400000.0
2008-04-02 23:36:00,102.27,102.27,102.27,102.27,972400000.0
2008-04-02 23:37:00,102.27,102.27,102.27,102.27,265800000.0
2008-04-02 23:38:00,102.27,102.27,102.27,102.27,270000000.0
2008-04-02 23:39:00,102.27,102.27,102.27,102.27,259200000.0
2008-04-02 23:40:00,102.27,102.27,102.265,102.265,138900000.0
2008-04-02 23:41:00,102.265,102.27,102.265,102.27,114100000.0
2008-04-02 23:42:00,102.27,102.285,102.27,102.28,421800000.0
2008-04-02 23:43:00,102.28,102.28,102.28,102.28,946300000.0
2008-04-02 23:44:00,102.28,102.28,102.28,102.28,960800000.0
2008-04-02 23:45:00,102.28,102.295,102.28,102.29,921400000.0
2008-04-02 23:46:00,102.29,102.29,102.28,102.28,921200000.0
2008-04-02 23:47:00,102.28,102.28,102.28,102.28,918400000.0
2008-04-02 23:48:00,102.28,102.28,102.28,102.28,944000000.0
2008-04-02 23:49:00,102.28,102.28,102.28,102.28,918400000.0
2008-04-02 23:50:00,102.28,102.28,102.28,102.28,922500000.0
2008-04-02 23:51:00,102.28,102.28,102.28,102.28,930600000.0
2008-04-02 23:52:00,102.28,102.28,102.28,102.28,899600000.0
2008-04-02 23:53:00,102.28,102.28,102.27,102.27,917000000.0
2008-04-02 23:54:00,102.27,102.28,102.27,102.28,870300000.0
2008-04-02 23:55:00,102.28,102.285,102.28,102.28,1942600000.0
2008-04-02 23:56:00,102.28,102.28,102.27,102.28,2117000000.0
2008-04-02 23:57:00,102.28,102.285,102.28,102.28,1075200000.0
2008-04-02 23:58:00,102.28,102.3,102.28,102.295,1103400002.0
2008-04-02 23:59:00,102.295,102.31,102.29,102.3,1478200000.0
2008-04-03 00:00:00,102.3,102.31,102.29,102.31,927200000.0
2008-04-03 00:01:00,102.31,102.32,102.28,102.31,481600000.0
2008-04-03 00:02:00,102.31,102.32,102.28,102.3,2134700000.0
2008-04-03 00:03:00,102.3,102.32,102.3,102.305,197200000.0
2008-04-03 00:04:00,102.305,102.31,102.305,102.31,1153500000.0
2008-04-03 00:05:00,102.31,102.31,102.31,102.31,1399100000.0
2008-04-03 00:06:00,102.31,102.31,102.29,102.3,549300000.0
2008-04-03 00:07:00,102.3,102.33,102.3,102.33,805900000.0
2008-04-03 00:08:00,102.33,102.33,102.31,102.32,860199999.0
2008-04-03 00:09:00,102.32,102.32,102.3,102.32,1537700000.0
2008-04-03 00:10:00,102.32,102.32,102.32,102.32,1498400000.0
2008-04-03 00:11:00,102.32,102.32,102.32,102.32,1236800000.0
2008-04-03 00:12:00,102.32,102.33,102.32,102.33,1414500000.0
2008-04-03 00:13:00,102.33,102.33,102.32,102.33,1518500000.0
2008-04-03 00:14:00,102.33,102.33,102.32,102.32,1208800000.0
2008-04-03 00:15:00,102.32,102.33,102.3,102.3,1016200000.0
2008-04-03 00:16:00,102.3,102.31,102.28,102.28,1136400000.0
2008-04-03 00:17:00,102.28,102.285,102.28,102.28,1031800000.0
2008-04-03 00:18:00,102.28,102.28,102.27,102.27,143200000.0
2008-04-03 00:19:00,102.27,102.28,102.27,102.27,931000000.0
2008-04-03 00:20:00,102.27,102.27,102.27,102.27,1451600000.0
2008-04-03 00:21:00,102.27,102.27,102.27,102.27,1606000000.0
2008-04-03 00:22:00,102.27,102.27,102.27,102.27,1604800000.0
2008-04-03 00:23:00,102.27,102.27,102.27,102.27,1472200000.0
2008-04-03 00:24:00,102.27,102.27,102.27,102.27,1446600000.0
2008-04-03 00:25:00,102.27,102.27,102.27,102.27,1559400000.0
2008-04-03 00:26:00,102.27,102.27,102.27,102.27,1490400000.0
2008-04-03 00:27:00,102.27,102.28,102.27,102.27,1506700000.0
2008-04-03 00:28:00,102.27,102.27,102.27,102.27,1517700000.0
2008-04-03 00:29:00,102.27,102.27,102.26,102.27,1485900000.0
2008-04-03 00:30:00,102.27,102.27,102.26,102.265,1730000000.0
2008-04-03 00:31:00,102.265,102.27,102.26,102.27,951800000.0
2008-04-03 00:32:00,102.27,102.27,102.27,102.27,1578800000.0
2008-04-03 00:33:00,102.27,102.27,102.26,102.26,797800000.0
2008-04-03 00:34:00,102.26,102.26,102.26,102.26,1318900000.0
2008-04-03 00:37:00,102.25,102.26,102.25,102.26,502200000.0
2008-04-03 00:38:00,102.25,102.28,102.25,102.28,502200000.0
2008-04-03 00:39:00,102.28,102.28,102.25,102.25,531100000.0
2008-04-03 00:40:00,102.25,102.25,102.25,102.25,1670100000.0
2008-04-03 00:41:00,102.25,102.26,102.25,102.26,1440900000.0
2008-04-03 00:42:00,102.27,102.27,102.26,102.27,1931399993.0
2008-04-03 00:43:00,102.26,102.26,102.25,102.25,1931399993.0
2008-04-03 00:44:00,102.25,102.26,102.25,102.25,1248800000.0
2008-04-03 00:45:00,102.25,102.26,102.25,102.25,1933400000.0
2008-04-03 00:46:00,102.27,102.27,102.26,102.27,569900001.0
2008-04-03 00:47:00,102.27,102.27,102.26,102.27,569900001.0
2008-04-03 00:48:00,102.27,102.27,102.26,102.27,675400000.0
2008-04-03 00:49:00,102.27,102.27,102.26,102.26,1206200000.0
2008-04-03 00:51:00,102.27,102.27,102.26,102.26,1347600000.0
2008-04-03 00:52:00,102.27,102.27,102.26,102.26,1347600000.0
2008-04-03 00:55:00,102.27,102.27,102.27,102.27,1347600000.0
2008-04-03 00:56:00,102.27,102.27,102.26,102.27,1347600000.0
2008-04-03 00:57:00,102.27,102.29,102.27,102.28,1785999999.0
2008-04-03 00:58:00,102.27,102.27,102.26,102.26,831500000.0
2008-04-03 00:59:00,102.27,102.3,102.27,102.3,831500000.0
2008-04-03 01:00:00,102.3,102.31,102.29,102.3,946200002.0
2008-04-03 01:01:00,102.3,102.31,102.29,102.29,1399900000.0
2008-04-03 01:02:00,102.3,102.3,102.29,102.29,1469400000.0
2008-04-03 01:03:00,102.29,102.29,102.29,102.29,1469400000.0
2008-04-03 01:04:00,102.3,102.32,102.3,102.32,1319500000.0
2008-04-03 01:05:00,102.31,102.31,102.3,102.31,1319500000.0
2008-04-03 01:06:00,102.31,102.32,102.31,102.32,1319500000.0
2008-04-03 01:07:00,102.32,102.325,102.32,102.325,786800000.0
2008-04-03 01:08:00,102.325,102.34,102.32,102.33,1356600001.0
2008-04-03 01:09:00,102.33,102.34,102.32,102.335,772800001.0
2008-04-03 01:10:00,102.335,102.34,102.32,102.32,559500001.0
2008-04-03 01:11:00,102.32,102.32,102.32,102.32,1130600000.0
2008-04-03 01:12:00,102.33,102.35,102.32,102.33,1130600000.0
2008-04-03 01:13:00,102.34,102.34,102.34,102.34,1130600000.0
2008-04-03 01:14:00,102.34,102.35,102.34,102.34,1130600000.0
2008-04-03 01:15:00,102.33,102.35,102.33,102.33,1827100000.0
2008-04-03 01:16:00,102.34,102.34,102.33,102.33,1827100000.0
2008-04-03 01:17:00,102.32,102.33,102.31,102.32,1827100000.0
2008-04-03 01:18:00,102.31,102.32,102.31,102.32,1827100000.0
2008-04-03 01:19:00,102.33,102.33,102.32,102.32,1827100000.0
2008-04-03 01:22:00,102.32,102.33,102.32,102.32,1827100000.0
2008-04-03 01:23:00,102.32,102.32,102.32,102.32,1254500000.0
2008-04-03 01:24:00,102.32,102.32,102.32,102.32,1535600000.0
2008-04-03 01:25:00,102.32,102.32,102.32,102.32,2102799981.0
2008-04-03 01:26:00,102.31,102.32,102.31,102.32,525900000.0
2008-04-03 01:27:00,102.32,102.32,102.31,102.31,525900000.0
2008-04-03 01:28:00,102.31,102.32,102.31,102.31,458000000.0
2008-04-03 01:29:00,102.31,102.32,102.31,102.31,874200000.0
2008-04-03 01:30:00,102.31,102.32,102.31,102.32,916100000.0
2008-04-03 01:31:00,102.32,102.32,102.32,102.32,1622700000.0
2008-04-03 01:32:00,102.32,102.32,102.32,102.32,1340100000.0
2008-04-03 01:33:00,102.32,102.34,102.32,102.34,1432200000.0
2008-04-03 01:34:00,102.33,102.33,102.31,102.32,1720600000.0
2008-04-03 01:35:00,102.32,102.33,102.32,102.33,1720600000.0
2008-04-03 01:36:00,102.33,102.33,102.3,102.3,1386700000.0
2008-04-03 01:37:00,102.3,102.31,102.3,102.31,1287500000.0
2008-04-03 01:38:00,102.31,102.31,102.27,102.27,1503100000.0
2008-04-03 01:39:00,102.27,102.27,102.27,102.27,1792000000.0
2008-04-03 01:40:00,102.27,102.27,102.26,102.27,971200000.0
2008-04-03 01:41:00,102.27,102.28,102.26,102.26,1467953329.0
2008-04-03 01:42:00,102.26,102.27,102.26,102.26,1969100000.0
2008-04-03 01:43:00,102.26,102.26,102.25,102.26,1567300000.0
2008-04-03 01:44:00,102.26,102.27,102.26,102.27,1945899999.0
2008-04-03 01:45:00,102.27,102.285,102.27,102.285,1171800000.0
2008-04-03 01:46:00,102.29,102.29,102.28,102.29,1999199980.0
2008-04-03 01:47:00,102.28,102.29,102.28,102.28,1999199980.0
2008-04-03 01:48:00,102.28,102.28,102.28,102.28,1999199980.0
2008-04-03 01:49:00,102.28,102.29,102.28,102.28,1586999921.0
2008-04-03 01:50:00,102.29,102.3,102.29,102.29,2131099982.0
2008-04-03 01:51:00,102.28,102.3,102.28,102.28,2131099982.0
2008-04-03 01:52:00,102.28,102.28,102.26,102.26,2053000004.0
2008-04-03 01:53:00,102.26,102.26,102.25,102.25,1752099995.0
2008-04-03 01:55:00,102.25,102.27,102.25,102.26,1943299999.0
2008-04-03 01:56:00,102.26,102.26,102.25,102.25,1943299999.0
2008-04-03 01:57:00,102.25,102.25,102.22,102.22,1439399999.0
2008-04-03 01:59:00,102.22,102.24,102.22,102.24,1906400000.0
2008-04-03 02:00:00,102.24,102.25,102.23,102.24,2124999994.0
2008-04-03 02:01:00,102.25,102.25,102.24,102.24,1044600000.0
2008-04-03 02:02:00,102.25,102.28,102.25,102.26,1044600000.0
2008-04-03 02:03:00,102.26,102.29,102.26,102.29,1145700000.0
2008-04-03 02:04:00,102.28,102.29,102.28,102.28,1859600000.0
2008-04-03 02:05:00,102.28,102.28,102.26,102.27,1859600000.0
2008-04-03 02:06:00,102.27,102.28,102.26,102.27,1707700000.0
2008-04-03 02:07:00,102.27,102.29,102.27,102.29,1812100001.0
2008-04-03 02:08:00,102.28,102.29,102.265,102.27,1812100001.0
2008-04-03 02:09:00,102.27,102.28,102.26,102.28,1582900000.0
2008-04-03 02:10:00,102.28,102.28,102.27,102.28,1605400001.0
2008-04-03 02:11:00,102.27,102.28,102.26,102.26,1575599999.0
2008-04-03 02:12:00,102.26,102.28,102.25,102.26,1716700000.0
2008-04-03 02:13:00,102.27,102.27,102.25,102.26,1336400001.0
2008-04-03 02:14:00,102.26,102.28,102.26,102.28,1336400001.0
2008-04-03 02:15:00,102.28,102.29,102.27,102.28,1761000000.0
2008-04-03 02:16:00,102.28,102.29,102.27,102.28,1873800000.0
2008-04-03 02:17:00,102.28,102.29,102.28,102.28,301600000.0
2008-04-03 02:18:00,102.28,102.29,102.28,102.28,1525800000.0
2008-04-03 02:19:00,102.28,102.31,102.28,102.3,1378400000.0
2008-04-03 02:20:00,102.3,102.31,102.29,102.29,1578900000.0
2008-04-03 02:21:00,102.29,102.29,102.28,102.28,1072400000.0
2008-04-03 02:22:00,102.28,102.28,102.265,102.27,1514700000.0
2008-04-03 02:23:00,102.27,102.27,102.23,102.23,1851700000.0
2008-04-03 02:24:00,102.23,102.24,102.22,102.23,2004599995.0
2008-04-03 02:25:00,102.23,102.25,102.23,102.25,2101200006.0
2008-04-03 02:26:00,102.25,102.26,102.24,102.24,1900000010.0
2008-04-03 02:27:00,102.26,102.26,102.25,102.25,1328700000.0
2008-04-03 02:28:00,102.25,102.26,102.24,102.25,1328700000.0
2008-04-03 02:29:00,102.25,102.26,102.25,102.26,1803200002.0
2008-04-03 02:30:00,102.27,102.27,102.25,102.26,1935400000.0
2008-04-03 02:31:00,102.27,102.27,102.25,102.25,1935400000.0
2008-04-03 02:32:00,102.24,102.26,102.24,102.24,1935400000.0
2008-04-03 02:33:00,102.24,102.25,102.24,102.25,1935400000.0
2008-04-03 02:34:00,102.27,102.28,102.26,102.27,1972299998.0
2008-04-03 02:35:00,102.26,102.27,102.26,102.27,1972299998.0
2008-04-03 02:36:00,102.28,102.29,102.27,102.28,1972299998.0
2008-04-03 02:37:00,102.27,102.28,102.27,102.28,1972299998.0
2008-04-03 02:38:00,102.27,102.28,102.27,102.28,1972299998.0
2008-04-03 02:40:00,102.28,102.29,102.27,102.28,2054900007.0
2008-04-03 02:41:00,102.28,102.3,102.28,102.3,1802200000.0
2008-04-03 02:42:00,102.3,102.33,102.29,102.31,1344999989.0
2008-04-03 02:43:00,102.31,102.315,102.26,102.27,2036700001.0
2008-04-03 02:44:00,102.28,102.3,102.27,102.29,1976000001.0
2008-04-03 02:45:00,102.28,102.29,102.28,102.29,1976000001.0
2008-04-03 02:46:00,102.29,102.29,102.27,102.28,1726300000.0
2008-04-03 02:47:00,102.28,102.29,102.28,102.28,1202300000.0
2008-04-03 02:48:00,102.28,102.3,102.28,102.29,1491000000.0
2008-04-03 02:49:00,102.29,102.3,102.28,102.3,1152100000.0
2008-04-03 02:50:00,102.3,102.3,102.27,102.28,1828700000.0
2008-04-03 02:51:00,102.28,102.3,102.27,102.27,1413100000.0
2008-04-03 02:52:00,102.27,102.275,102.26,102.27,1662600000.0
2008-04-03 02:53:00,102.27,102.3,102.27,102.27,1390800000.0
2008-04-03 02:54:00,102.27,102.29,102.25,102.25,1388800000.0
2008-04-03 02:55:00,102.25,102.28,102.25,102.27,1279100000.0
2008-04-03 02:56:00,102.27,102.28,102.27,102.27,1475200000.0
2008-04-03 02:57:00,102.27,102.29,102.27,102.29,1622500000.0
2008-04-03 02:58:00,102.29,102.3,102.28,102.29,1743700000.0
2008-04-03 02:59:00,102.295,102.39,102.295,102.39,1304400001.0
2008-04-03 03:00:00,102.37,102.38,102.35,102.36,1459300001.0
2008-04-03 03:01:00,102.38,102.425,102.37,102.41,1459300001.0
2008-04-03 03:02:00,102.41,102.41,102.37,102.37,1063599999.0
2008-04-03 03:03:00,102.38,102.38,102.36,102.36,1063599999.0
2008-04-03 03:04:00,102.37,102.38,102.36,102.37,1063599999.0
2008-04-03 03:05:00,102.37,102.38,102.37,102.37,1971400000.0
2008-04-03 03:06:00,102.37,102.37,102.36,102.37,1820599998.0
2008-04-03 03:07:00,102.37,102.37,102.36,102.37,846300000.0
2008-04-03 03:08:00,102.37,102.37,102.37,102.37,846300000.0
2008-04-03 03:09:00,102.37,102.37,102.37,102.37,1618900000.0
2008-04-03 03:10:00,102.37,102.37,102.35,102.35,1183400000.0
2008-04-03 03:11:00,102.35,102.35,102.33,102.34,1575300002.0
2008-04-03 03:12:00,102.34,102.38,102.34,102.375,1175799999.0
2008-04-03 03:13:00,102.375,102.375,102.37,102.37,1627900000.0
2008-04-03 03:14:00,102.37,102.38,102.37,102.37,1561800000.0
2008-04-03 03:15:00,102.37,102.37,102.35,102.35,1767600001.0
2008-04-03 03:16:00,102.35,102.36,102.35,102.35,1722200001.0
2008-04-03 03:17:00,102.35,102.35,102.35,102.35,1570600000.0
2008-04-03 03:18:00,102.35,102.37,102.35,102.37,1818900007.0
2008-04-03 03:19:00,102.37,102.38,102.37,102.37,1701800000.0
2008-04-03 03:20:00,102.37,102.42,102.37,102.42,1507499997.0
2008-04-03 03:21:00,102.42,102.43,102.4,102.41,1594000023.0
2008-04-03 03:22:00,102.41,102.41,102.395,102.395,1322400000.0
2008-04-03 03:23:00,102.395,102.4,102.37,102.38,1586600000.0
2008-04-03 03:24:00,102.38,102.38,102.37,102.38,1287900000.0
2008-04-03 03:25:00,102.38,102.385,102.38,102.38,1650899999.0
2008-04-03 03:27:00,102.39,102.39,102.38,102.38,1362599998.0
2008-04-03 03:28:00,102.38,102.39,102.38,102.39,2037999998.0
2008-04-03 03:29:00,102.39,102.39,102.39,102.39,1161800000.0
2008-04-03 03:30:00,102.39,102.4,102.39,102.4,1266400000.0
2008-04-03 03:31:00,102.4,102.41,102.4,102.41,1454800000.0
2008-04-03 03:32:00,102.41,102.44,102.4,102.44,1122400000.0
2008-04-03 03:33:00,102.44,102.44,102.42,102.42,1459900000.0
2008-04-03 03:34:00,102.42,102.44,102.41,102.43,1447900000.0
2008-04-03 03:35:00,102.43,102.45,102.43,102.45,1361700000.0
2008-04-03 03:36:00,102.45,102.48,102.45,102.45,1694700000.0
2008-04-03 03:37:00,102.45,102.47,102.45,102.47,1578500000.0
2008-04-03 03:38:00,102.47,102.48,102.45,102.45,1198800000.0
2008-04-03 03:39:00,102.45,102.46,102.44,102.44,1094200000.0
2008-04-03 03:40:00,102.44,102.45,102.44,102.45,987100000.0
2008-04-03 03:41:00,102.45,102.47,102.45,102.47,1220200001.0
2008-04-03 03:42:00,102.47,102.47,102.46,102.47,1231800000.0
2008-04-03 03:43:00,102.47,102.48,102.47,102.48,748200000.0
2008-04-03 03:44:00,102.48,102.52,102.48,102.51,1187800000.0
2008-04-03 03:45:00,102.51,102.52,102.5,102.51,1670000000.0
2008-04-03 03:46:00,102.52,102.52,102.51,102.51,1439699998.0
2008-04-03 03:47:00,102.505,102.51,102.5,102.51,1439699998.0
2008-04-03 03:48:00,102.51,102.51,102.5,102.51,1250800000.0
2008-04-03 03:49:00,102.5,102.51,102.48,102.48,1690500000.0
2008-04-03 03:50:00,102.48,102.49,102.47,102.48,1905100000.0
2008-04-03 03:51:00,102.48,102.5,102.48,102.48,1396200000.0
2008-04-03 03:52:00,102.49,102.49,102.48,102.48,1826700000.0
2008-04-03 03:53:00,102.48,102.51,102.48,102.49,1826700000.0
2008-04-03 03:54:00,102.49,102.5,102.47,102.47,1755200000.0
2008-04-03 03:55:00,102.47,102.49,102.47,102.49,1714800000.0
2008-04-03 03:56:00,102.49,102.49,102.48,102.49,1206600000.0
2008-04-03 03:57:00,102.49,102.49,102.48,102.48,1883700000.0
2008-04-03 03:58:00,102.48,102.49,102.48,102.49,1520000000.0
2008-04-03 03:59:00,102.48,102.49,102.47,102.49,1520000000.0
2008-04-03 04:00:00,102.49,102.5,102.48,102.48,1909400000.0
2008-04-03 04:01:00,102.48,102.49,102.47,102.48,1352400000.0
2008-04-03 04:02:00,102.48,102.48,102.47,102.47,1507500000.0
2008-04-03 04:03:00,102.47,102.48,102.46,102.47,1342700000.0
2008-04-03 04:04:00,102.47,102.47,102.47,102.47,1636300000.0
2008-04-03 04:05:00,102.47,102.48,102.47,102.48,1100600000.0
2008-04-03 04:06:00,102.48,102.49,102.475,102.48,1565000000.0
2008-04-03 04:07:00,102.48,102.48,102.47,102.47,1489100000.0
2008-04-03 04:08:00,102.47,102.47,102.47,102.47,1458600000.0
2008-04-03 04:09:00,102.47,102.48,102.47,102.47,1428800000.0
2008-04-03 04:10:00,102.47,102.47,102.45,102.45,1625100000.0
2008-04-03 04:11:00,102.45,102.45,102.43,102.45,1742200000.0
2008-04-03 04:12:00,102.45,102.45,102.42,102.42,1749100000.0
2008-04-03 04:13:00,102.42,102.43,102.4,102.43,1398500000.0
2008-04-03 04:14:00,102.43,102.44,102.42,102.42,1999700000.0
2008-04-03 04:15:00,102.42,102.43,102.4,102.43,1508000000.0
2008-04-03 04:16:00,102.43,102.44,102.42,102.42,1594100000.0
2008-04-03 04:17:00,102.42,102.43,102.42,102.42,2125500000.0
2008-04-03 04:19:00,102.42,102.42,102.41,102.41,2125500000.0
2008-04-03 04:20:00,102.41,102.43,102.41,102.41,1618200000.0
2008-04-03 04:21:00,102.43,102.43,102.42,102.42,2027300000.0
2008-04-03 04:22:00,102.42,102.43,102.41,102.42,2027300000.0
2008-04-03 04:23:00,102.42,102.42,102.41,102.42,1316700000.0
2008-04-03 04:24:00,102.42,102.42,102.41,102.42,1111700000.0
2008-04-03 04:25:00,102.42,102.42,102.41,102.41,1423900000.0
2008-04-03 04:26:00,102.41,102.42,102.41,102.41,1909600000.0
2008-04-03 04:27:00,102.41,102.42,102.41,102.41,1221400000.0
2008-04-03 04:28:00,102.41,102.42,102.41,102.41,1568300000.0
2008-04-03 04:29:00,102.41,102.42,102.41,102.42,1590000001.0
2008-04-03 04:30:00,102.42,102.42,102.42,102.42,964500000.0
2008-04-03 04:31:00,102.42,102.42,102.42,102.42,928200000.0
2008-04-03 04:32:00,102.42,102.42,102.42,102.42,1002600000.0
2008-04-03 04:33:00,102.42,102.42,102.42,102.42,1053400000.0
2008-04-03 04:34:00,102.42,102.42,102.41,102.41,1850400000.0
2008-04-03 04:35:00,102.41,102.42,102.41,102.41,1279400000.0
2008-04-03 04:36:00,102.42,102.42,102.4,102.41,1279400000.0
2008-04-03 04:37:00,102.41,102.415,102.4,102.415,1337999999.0
2008-04-03 04:38:00,102.415,102.415,102.38,102.38,965200000.0
2008-04-03 04:39:00,102.38,102.39,102.37,102.38,1334200000.0
2008-04-03 04:40:00,102.375,102.38,102.37,102.38,1444200000.0
2008-04-03 04:41:00,102.38,102.4,102.38,102.39,1596900000.0
2008-04-03 04:42:00,102.39,102.41,102.39,102.39,1684900000.0
2008-04-03 04:43:00,102.39,102.39,102.39,102.39,1771300000.0
2008-04-03 04:44:00,102.39,102.4,102.39,102.4,1667700000.0
2008-04-03 04:45:00,102.4,102.4,102.39,102.4,1057000000.0
2008-04-03 04:46:00,102.4,102.41,102.4,102.41,1246600000.0
2008-04-03 04:47:00,102.41,102.42,102.4,102.42,1590200000.0
2008-04-03 04:48:00,102.42,102.42,102.41,102.42,1311300000.0
2008-04-03 04:49:00,102.42,102.42,102.41,102.42,1498200000.0
2008-04-03 04:51:00,102.41,102.43,102.41,102.42,1728300000.0
2008-04-03 04:52:00,102.42,102.43,102.42,102.42,1871700001.0
2008-04-03 04:53:00,102.42,102.45,102.42,102.44,1954100000.0
2008-04-03 04:54:00,102.44,102.48,102.44,102.46,1404900000.0
2008-04-03 04:55:00,102.46,102.47,102.45,102.45,1725200000.0
2008-04-03 04:56:00,102.45,102.46,102.45,102.45,1416200000.0
2008-04-03 04:57:00,102.45,102.46,102.45,102.46,1648700000.0
2008-04-03 04:58:00,102.46,102.46,102.45,102.45,2022800000.0
2008-04-03 04:59:00,102.45,102.45,102.44,102.45,2130500000.0
2008-04-03 05:00:00,102.45,102.46,102.445,102.45,1312000000.0
2008-04-03 05:01:00,102.45,102.47,102.45,102.46,1501000000.0
2008-04-03 05:02:00,102.46,102.47,102.46,102.47,695900000.0
2008-04-03 05:03:00,102.46,102.47,102.46,102.47,638700000.0
2008-04-03 05:04:00,102.47,102.48,102.46,102.46,494500000.0
2008-04-03 05:05:00,102.46,102.46,102.455,102.455,483300000.0
2008-04-03 05:06:00,102.455,102.46,102.44,102.445,346400000.0
2008-04-03 05:07:00,102.445,102.45,102.43,102.43,887300000.0
2008-04-03 05:08:00,102.43,102.43,102.42,102.42,1608500000.0
2008-04-03 05:09:00,102.42,102.42,102.41,102.42,1216800000.0
2008-04-03 05:10:00,102.42,102.43,102.42,102.43,908300000.0
2008-04-03 05:11:00,102.43,102.44,102.425,102.44,1266900000.0
2008-04-03 05:12:00,102.44,102.44,102.43,102.43,363300000.0
2008-04-03 05:13:00,102.43,102.43,102.43,102.43,1649800000.0
2008-04-03 05:14:00,102.43,102.43,102.42,102.42,1111200000.0
2008-04-03 05:15:00,102.42,102.42,102.41,102.41,1565900000.0
2008-04-03 05:16:00,102.41,102.415,102.41,102.415,336200000.0
2008-04-03 05:17:00,102.415,102.42,102.41,102.415,800700000.0
2008-04-03 05:18:00,102.415,102.415,102.41,102.415,797600000.0
2008-04-03 05:19:00,102.415,102.42,102.405,102.405,1242800000.0
2008-04-03 05:20:00,102.405,102.41,102.405,102.41,621400000.0
2008-04-03 05:21:00,102.41,102.41,102.38,102.4,998000000.0
2008-04-03 05:22:00,102.4,102.41,102.395,102.41,985100000.0
2008-04-03 05:23:00,102.41,102.41,102.4,102.41,769699999.0
2008-04-03 05:24:00,102.41,102.41,102.4,102.4,1576800011.0
2008-04-03 05:25:00,102.4,102.4,102.4,102.4,1642500000.0
2008-04-03 05:26:00,102.4,102.4,102.4,102.4,1606000000.0
2008-04-03 05:27:00,102.4,102.4,102.4,102.4,1571300000.0
2008-04-03 05:28:00,102.4,102.4,102.4,102.4,1331200000.0
2008-04-03 05:29:00,102.4,102.415,102.4,102.41,897600000.0
2008-04-03 05:30:00,102.41,102.42,102.41,102.42,746100000.0
2008-04-03 05:31:00,102.42,102.42,102.415,102.415,380500000.0
2008-04-03 05:32:00,102.415,102.425,102.415,102.42,313800000.0
2008-04-03 05:33:00,102.42,102.42,102.42,102.42,1559100000.0
2008-04-03 05:34:00,102.42,102.42,102.41,102.42,1391800000.0
2008-04-03 05:35:00,102.42,102.43,102.42,102.43,1457100000.0
2008-04-03 05:36:00,102.43,102.455,102.43,102.45,891200000.0
2008-04-03 05:37:00,102.45,102.45,102.435,102.435,468600000.0
2008-04-03 05:38:00,102.435,102.435,102.42,102.425,744700000.0
2008-04-03 05:39:00,102.425,102.435,102.425,102.435,285700000.0
2008-04-03 05:40:00,102.435,102.44,102.425,102.43,491100000.0
2008-04-03 05:41:00,102.43,102.44,102.43,102.44,1025400000.0
2008-04-03 05:42:00,102.44,102.44,102.44,102.44,1350900000.0
2008-04-03 05:43:00,102.44,102.44,102.44,102.44,1607300000.0
2008-04-03 05:44:00,102.44,102.445,102.44,102.445,1614500000.0
2008-04-03 05:45:00,102.445,102.45,102.445,102.45,1711100000.0
2008-04-03 05:46:00,102.45,102.46,102.45,102.46,1375200000.0
2008-04-03 05:47:00,102.465,102.47,102.46,102.465,1109900000.0
2008-04-03 05:48:00,102.465,102.48,102.465,102.47,673700000.0
2008-04-03 05:49:00,102.47,102.47,102.46,102.46,1694900000.0
2008-04-03 05:50:00,102.46,102.46,102.46,102.46,1911900000.0
2008-04-03 05:51:00,102.46,102.46,102.44,102.45,1652700000.0
2008-04-03 05:52:00,102.45,102.465,102.45,102.46,1142600000.0
2008-04-03 05:53:00,102.46,102.475,102.45,102.475,1059800000.0
2008-04-03 05:54:00,102.47,102.475,102.46,102.47,976700000.0
2008-04-03 05:55:00,102.47,102.49,102.465,102.485,527900001.0
2008-04-03 05:56:00,102.485,102.485,102.48,102.48,1460000001.0
2008-04-03 05:57:00,102.48,102.485,102.48,102.48,1440800000.0
2008-04-03 05:58:00,102.48,102.48,102.47,102.475,367700000.0
2008-04-03 05:59:00,102.475,102.5,102.47,102.485,881200000.0
2008-04-03 06:00:00,102.485,102.505,102.47,102.505,980799996.0
2008-04-03 06:01:00,102.505,102.565,102.505,102.53,968299999.0
2008-04-03 06:02:00,102.53,102.53,102.5,102.525,671500000.0
2008-04-03 06:03:00,102.525,102.535,102.525,102.535,422400000.0
2008-04-03 06:04:00,102.535,102.54,102.53,102.53,610000000.0
2008-04-03 06:05:00,102.53,102.57,102.53,102.56,1002200000.0
2008-04-03 06:06:00,102.56,102.6,102.56,102.57,265600000.0
2008-04-03 06:07:00,102.57,102.58,102.555,102.555,131200000.0
2008-04-03 06:08:00,102.55,102.565,102.53,102.54,103700000.0
2008-04-03 06:09:00,102.54,102.55,102.54,102.54,111300000.0
2008-04-03 06:10:00,102.54,102.57,102.54,102.57,186000000.0
2008-04-03 06:11:00,102.57,102.65,102.57,102.65,132600000.0
2008-04-03 06:12:00,102.65,102.66,102.625,102.63,166200000.0
2008-04-03 06:13:00,102.63,102.63,102.61,102.61,118200000.0
2008-04-03 06:14:00,102.61,102.61,102.59,102.61,107100000.0
2008-04-03 06:15:00,102.615,102.62,102.585,102.585,275500000.0
2008-04-03 06:16:00,102.585,102.625,102.585,102.61,140300000.0
2008-04-03 06:17:00,102.61,102.61,102.59,102.59,122500000.0
2008-04-03 06:18:00,102.59,102.6,102.58,102.59,125600000.0
2008-04-03 06:19:00,102.59,102.61,102.59,102.61,126500000.0
2008-04-03 06:20:00,102.61,102.62,102.6,102.605,129800000.0
2008-04-03 06:21:00,102.605,102.64,102.605,102.63,158200000.0
2008-04-03 06:22:00,102.63,102.63,102.61,102.62,166700000.0
2008-04-03 06:23:00,102.62,102.62,102.62,102.62,135000000.0
2008-04-03 06:24:00,102.62,102.68,102.62,102.66,148200000.0
2008-04-03 06:25:00,102.66,102.71,102.66,102.69,159400000.0
2008-04-03 06:26:00,102.69,102.7,102.68,102.685,364700000.0
2008-04-03 06:27:00,102.685,102.685,102.66,102.66,460800000.0
2008-04-03 06:28:00,102.66,102.66,102.65,102.65,109700000.0
2008-04-03 06:29:00,102.65,102.66,102.64,102.64,157700000.0
2008-04-03 06:30:00,102.64,102.68,102.64,102.68,197300000.0
2008-04-03 06:31:00,102.68,102.705,102.675,102.705,155000000.0
2008-04-03 06:32:00,102.705,102.715,102.685,102.69,165800000.0
2008-04-03 06:33:00,102.69,102.695,102.68,102.68,139500000.0
2008-04-03 06:34:00,102.68,102.68,102.67,102.67,104400000.0
2008-04-03 06:35:00,102.67,102.685,102.67,102.685,130100000.0
2008-04-03 06:36:00,102.685,102.69,102.68,102.68,114200000.0
2008-04-03 06:37:00,102.68,102.68,102.67,102.68,100600000.0
2008-04-03 06:38:00,102.68,102.69,102.68,102.68,77500000.0
2008-04-03 06:39:00,102.68,102.69,102.68,102.68,99600000.0
2008-04-03 06:40:00,102.68,102.68,102.66,102.67,89900000.0
2008-04-03 06:41:00,102.67,102.675,102.66,102.665,99900000.0
2008-04-03 06:42:00,102.665,102.675,102.66,102.67,126100000.0
2008-04-03 06:43:00,102.67,102.675,102.67,102.675,120500000.0
2008-04-03 06:44:00,102.675,102.675,102.67,102.67,172900000.0
2008-04-03 06:45:00,102.67,102.67,102.67,102.67,235000000.0
2008-04-03 06:46:00,102.67,102.67,102.67,102.67,227200000.0
2008-04-03 06:47:00,102.67,102.67,102.67,102.67,156000000.0
2008-04-03 06:48:00,102.67,102.68,102.65,102.67,115100000.0
2008-04-03 06:49:00,102.67,102.68,102.665,102.675,108200000.0
2008-04-03 06:50:00,102.675,102.68,102.675,102.675,52300000.0
2008-04-03 06:51:00,102.675,102.69,102.675,102.69,90200000.0
2008-04-03 06:52:00,102.69,102.73,102.685,102.725,117100000.0
2008-04-03 06:53:00,102.725,102.74,102.72,102.74,154600000.0
2008-04-03 06:54:00,102.74,102.76,102.73,102.74,301200000.0
2008-04-03 06:55:00,102.74,102.74,102.695,102.7,183500000.0
2008-04-03 06:56:00,102.7,102.735,102.69,102.715,138300000.0
2008-04-03 06:57:00,102.715,102.73,102.68,102.7,163800000.0
2008-04-03 06:58:00,102.7,102.715,102.695,102.7,460300000.0
2008-04-03 06:59:00,102.7,102.7,102.68,102.69,127800000.0
2008-04-03 07:00:00,102.69,102.7,102.68,102.685,166800000.0
2008-04-03 07:01:00,102.685,102.69,102.675,102.675,326800000.0
2008-04-03 07:02:00,102.675,102.675,102.67,102.67,355700000.0
2008-04-03 07:03:00,102.67,102.68,102.665,102.675,158600000.0
2008-04-03 07:04:00,102.675,102.675,102.665,102.675,119100000.0
2008-04-03 07:05:00,102.675,102.675,102.665,102.67,134300000.0
2008-04-03 07:06:00,102.67,102.675,102.665,102.67,145300000.0
2008-04-03 07:07:00,102.67,102.67,102.665,102.665,178600000.0
2008-04-03 07:08:00,102.665,102.67,102.665,102.665,117300000.0
2008-04-03 07:09:00,102.665,102.665,102.63,102.63,129900000.0
2008-04-03 07:10:00,102.63,102.635,102.61,102.62,132200000.0
2008-04-03 07:11:00,102.625,102.625,102.605,102.61,172800000.0
2008-04-03 07:12:00,102.61,102.635,102.61,102.63,125500000.0
2008-04-03 07:13:00,102.63,102.64,102.63,102.63,117400000.0
2008-04-03 07:14:00,102.635,102.635,102.63,102.63,106100000.0
2008-04-03 07:15:00,102.63,102.63,102.62,102.63,111900000.0
2008-04-03 07:16:00,102.63,102.64,102.63,102.64,70700000.0
2008-04-03 07:17:00,102.64,102.65,102.64,102.65,110200000.0
2008-04-03 07:18:00,102.65,102.66,102.65,102.66,80400000.0
2008-04-03 07:19:00,102.66,102.66,102.645,102.65,65700000.0
2008-04-03 07:20:00,102.65,102.66,102.65,102.65,133100000.0
2008-04-03 07:21:00,102.65,102.655,102.64,102.64,107400000.0
2008-04-03 07:22:00,102.64,102.65,102.64,102.64,156300000.0
2008-04-03 07:23:00,102.64,102.64,102.64,102.64,144000000.0
2008-04-03 07:24:00,102.64,102.66,102.64,102.66,139000000.0
2008-04-03 07:25:00,102.66,102.66,102.65,102.65,107400000.0
2008-04-03 07:26:00,102.65,102.665,102.65,102.665,115700000.0
2008-04-03 07:27:00,102.665,102.705,102.665,102.705,123200000.0
2008-04-03 07:28:00,102.705,102.74,102.7,102.71,138900000.0
2008-04-03 07:29:00,102.71,102.72,102.7,102.72,126400000.0
2008-04-03 07:30:00,102.72,102.76,102.72,102.76,139700000.0
2008-04-03 07:31:00,102.75,102.8,102.75,102.78,152400000.0
2008-04-03 07:32:00,102.78,102.785,102.76,102.77,129000000.0
2008-04-03 07:33:00,102.77,102.77,102.745,102.75,125500000.0
2008-04-03 07:34:00,102.75,102.775,102.74,102.77,114400000.0
2008-04-03 07:35:00,102.77,102.825,102.77,102.825,135500000.0
2008-04-03 07:36:00,102.825,102.835,102.78,102.805,335000000.0
2008-04-03 07:37:00,102.805,102.82,102.795,102.8,191500000.0
2008-04-03 07:38:00,102.795,102.795,102.76,102.765,129800000.0
2008-04-03 07:39:00,102.765,102.78,102.76,102.77,115300000.0
2008-04-03 07:40:00,102.77,102.77,102.755,102.755,113100000.0
2008-04-03 07:41:00,102.755,102.76,102.73,102.75,104600000.0
2008-04-03 07:42:00,102.75,102.76,102.75,102.76,122900000.0
2008-04-03 07:43:00,102.76,102.77,102.73,102.73,119200000.0
2008-04-03 07:44:00,102.73,102.74,102.71,102.71,129700000.0
2008-04-03 07:45:00,102.71,102.725,102.7,102.725,114700000.0
2008-04-03 07:46:00,102.725,102.755,102.72,102.755,188800000.0
2008-04-03 07:47:00,102.755,102.78,102.74,102.74,129800000.0
2008-04-03 07:48:00,102.745,102.76,102.74,102.76,125200000.0
2008-04-03 07:49:00,102.76,102.775,102.75,102.775,112900000.0
2008-04-03 07:50:00,102.775,102.8,102.775,102.795,116000000.0
2008-04-03 07:51:00,102.795,102.795,102.78,102.79,119400000.0
2008-04-03 07:52:00,102.79,102.79,102.78,102.78,111800000.0
2008-04-03 07:53:00,102.78,102.79,102.775,102.78,393000000.0
2008-04-03 07:54:00,102.78,102.78,102.755,102.76,124500000.0
2008-04-03 07:55:00,102.76,102.77,102.75,102.755,131100000.0
2008-04-03 07:56:00,102.75,102.755,102.72,102.72,139500000.0
2008-04-03 07:57:00,102.72,102.75,102.72,102.735,135100000.0
2008-04-03 07:58:00,102.735,102.75,102.72,102.745,124700000.0
2008-04-03 07:59:00,102.745,102.775,102.74,102.77,222100000.0
2008-04-03 08:00:00,102.77,102.77,102.73,102.73,216400000.0
2008-04-03 08:01:00,102.73,102.73,102.72,102.73,123600000.0
2008-04-03 08:02:00,102.73,102.75,102.73,102.745,125500000.0
2008-04-03 08:03:00,102.745,102.75,102.72,102.74,151200000.0
2008-04-03 08:04:00,102.74,102.76,102.74,102.76,148400000.0
2008-04-03 08:05:00,102.75,102.765,102.745,102.76,184300000.0
2008-04-03 08:06:00,102.76,102.77,102.755,102.76,539200000.0
2008-04-03 08:07:00,102.76,102.765,102.74,102.76,158000000.0
2008-04-03 08:08:00,102.76,102.765,102.73,102.74,148300000.0
2008-04-03 08:09:00,102.74,102.76,102.74,102.75,416200000.0
2008-04-03 08:10:00,102.75,102.76,102.745,102.76,422700000.0
2008-04-03 08:11:00,102.76,102.775,102.74,102.745,324800000.0
2008-04-03 08:12:00,102.745,102.76,102.74,102.76,556500000.0
2008-04-03 08:13:00,102.76,102.76,102.75,102.76,703900000.0
2008-04-03 08:14:00,102.76,102.82,102.76,102.795,246500000.0
2008-04-03 08:15:00,102.795,102.8,102.77,102.79,144500000.0
2008-04-03 08:16:00,102.79,102.8,102.77,102.795,139700000.0
2008-04-03 08:17:00,102.79,102.845,102.79,102.845,141500000.0
2008-04-03 08:18:00,102.845,102.865,102.84,102.86,154000000.0
2008-04-03 08:19:00,102.86,102.925,102.86,102.91,156400000.0
2008-04-03 08:20:00,102.91,102.945,102.9,102.935,196700000.0
2008-04-03 08:21:00,102.93,102.93,102.89,102.905,325600000.0
2008-04-03 08:22:00,102.905,102.925,102.895,102.9,288800000.0
2008-04-03 08:23:00,102.9,102.91,102.87,102.885,205100000.0
2008-04-03 08:24:00,102.885,102.9,102.87,102.88,160000000.0
2008-04-03 08:25:00,102.88,102.89,102.86,102.865,151300000.0
2008-04-03 08:26:00,102.87,102.875,102.83,102.875,166000000.0
2008-04-03 08:27:00,102.875,102.875,102.85,102.865,167300000.0
2008-04-03 08:28:00,102.865,102.9,102.86,102.9,205900000.0
2008-04-03 08:29:00,102.9,102.9,102.87,102.89,152900000.0
2008-04-03 08:30:00,102.89,102.9,102.86,102.895,225800000.0
2008-04-03 08:31:00,102.895,102.91,102.87,102.88,176100000.0
2008-04-03 08:32:00,102.88,102.885,102.85,102.865,152100000.0
2008-04-03 08:33:00,102.865,102.88,102.85,102.88,240800000.0
2008-04-03 08:34:00,102.88,102.88,102.85,102.87,154600000.0
2008-04-03 08:35:00,102.87,102.91,102.86,102.89,142400000.0
2008-04-03 08:36:00,102.89,102.895,102.87,102.87,147100000.0
2008-04-03 08:37:00,102.87,102.875,102.825,102.845,171900000.0
2008-04-03 08:38:00,102.84,102.86,102.83,102.83,213600000.0
2008-04-03 08:39:00,102.825,102.835,102.8,102.82,158400000.0
2008-04-03 08:40:00,102.82,102.88,102.81,102.87,176500000.0
2008-04-03 08:41:00,102.87,102.88,102.85,102.875,168200000.0
2008-04-03 08:42:00,102.875,102.88,102.855,102.855,198100000.0
2008-04-03 08:43:00,102.855,102.88,102.835,102.875,160900000.0
2008-04-03 08:44:00,102.87,102.87,102.83,102.87,289200000.0
2008-04-03 08:45:00,102.87,102.88,102.855,102.875,297300000.0
2008-04-03 08:46:00,102.875,102.875,102.87,102.875,143900000.0
2008-04-03 08:47:00,102.875,102.875,102.85,102.86,167900000.0
2008-04-03 08:48:00,102.86,102.865,102.84,102.84,121400000.0
2008-04-03 08:49:00,102.835,102.84,102.83,102.835,163200000.0
2008-04-03 08:50:00,102.835,102.835,102.82,102.825,218500000.0
2008-04-03 08:51:00,102.825,102.84,102.825,102.84,230300000.0
2008-04-03 08:52:00,102.84,102.85,102.83,102.83,158700000.0
2008-04-03 08:53:00,102.835,102.86,102.83,102.85,203400000.0
2008-04-03 08:54:00,102.85,102.87,102.845,102.87,179200000.0
2008-04-03 08:55:00,102.87,102.88,102.87,102.87,149500000.0
2008-04-03 08:56:00,102.87,102.89,102.87,102.88,139100000.0
2008-04-03 08:57:00,102.88,102.905,102.88,102.9,145400000.0
2008-04-03 08:58:00,102.9,102.93,102.9,102.92,204700000.0
2008-04-03 08:59:00,102.92,102.925,102.89,102.895,164700000.0
2008-04-03 09:00:00,102.895,102.9,102.875,102.89,258200000.0
2008-04-03 09:01:00,102.88,102.91,102.87,102.885,199700000.0
2008-04-03 09:02:00,102.885,102.89,102.86,102.86,229800000.0
2008-04-03 09:03:00,102.86,102.87,102.83,102.87,202400000.0
2008-04-03 09:04:00,102.875,102.9,102.86,102.88,197800000.0
2008-04-03 09:05:00,102.88,102.885,102.84,102.855,151600000.0
2008-04-03 09:06:00,102.855,102.865,102.84,102.84,222800000.0
2008-04-03 09:07:00,102.84,102.84,102.82,102.83,158300000.0
2008-04-03 09:08:00,102.83,102.83,102.82,102.82,121700000.0
2008-04-03 09:09:00,102.82,102.83,102.81,102.825,206100000.0
2008-04-03 09:10:00,102.825,102.83,102.79,102.795,202900000.0
2008-04-03 09:11:00,102.795,102.8,102.78,102.78,219400000.0
2008-04-03 09:12:00,102.78,102.78,102.745,102.76,214200000.0
2008-04-03 09:13:00,102.765,102.77,102.725,102.74,591199999.0
2008-04-03 09:14:00,102.735,102.74,102.695,102.72,532800002.0
2008-04-03 09:15:00,102.72,102.73,102.71,102.72,185800000.0
2008-04-03 09:16:00,102.72,102.755,102.72,102.74,146600000.0
2008-04-03 09:17:00,102.74,102.76,102.74,102.75,930500000.0
2008-04-03 09:18:00,102.75,102.76,102.74,102.75,348300000.0
2008-04-03 09:19:00,102.75,102.775,102.74,102.77,193600000.0
2008-04-03 09:20:00,102.77,102.805,102.76,102.805,175200000.0
2008-04-03 09:21:00,102.805,102.855,102.805,102.845,154000000.0
2008-04-03 09:22:00,102.845,102.855,102.82,102.825,315600000.0
2008-04-03 09:23:00,102.825,102.86,102.825,102.845,503200000.0
2008-04-03 09:24:00,102.845,102.85,102.82,102.83,168400000.0
2008-04-03 09:25:00,102.83,102.84,102.82,102.83,151400000.0
2008-04-03 09:26:00,102.83,102.845,102.82,102.84,192100000.0
2008-04-03 09:27:00,102.84,102.84,102.82,102.83,188500000.0
2008-04-03 09:28:00,102.83,102.845,102.82,102.83,688500000.0
2008-04-03 09:29:00,102.83,102.84,102.8,102.805,724299998.0
2008-04-03 09:30:00,102.805,102.815,102.795,102.81,737400000.0
2008-04-03 09:31:00,102.81,102.81,102.76,102.765,252200000.0
2008-04-03 09:32:00,102.765,102.775,102.76,102.76,989400000.0
2008-04-03 09:33:00,102.76,102.775,102.75,102.77,347400000.0
2008-04-03 09:34:00,102.77,102.78,102.755,102.76,144900000.0
2008-04-03 09:35:00,102.76,102.765,102.695,102.695,538600000.0
2008-04-03 09:36:00,102.71,102.73,102.705,102.73,274100000.0
2008-04-03 09:37:00,102.73,102.745,102.72,102.73,157900000.0
2008-04-03 09:38:00,102.74,102.75,102.73,102.75,151800000.0
2008-04-03 09:39:00,102.75,102.76,102.715,102.72,166100000.0
2008-04-03 09:40:00,102.72,102.72,102.67,102.69,196900000.0
2008-04-03 09:41:00,102.69,102.715,102.69,102.7,169600000.0
2008-04-03 09:42:00,102.7,102.725,102.7,102.71,156400000.0
2008-04-03 09:43:00,102.715,102.73,102.71,102.715,168900000.0
2008-04-03 09:44:00,102.715,102.725,102.71,102.715,138400000.0
2008-04-03 09:45:00,102.715,102.74,102.715,102.725,130200000.0
2008-04-03 09:46:00,102.725,102.735,102.715,102.735,130800000.0
2008-04-03 09:47:00,102.735,102.75,102.73,102.735,162900000.0
2008-04-03 09:48:00,102.735,102.735,102.71,102.72,154200000.0
2008-04-03 09:49:00,102.72,102.74,102.72,102.74,193000000.0
2008-04-03 09:50:00,102.74,102.75,102.74,102.745,194200000.0
2008-04-03 09:51:00,102.745,102.75,102.74,102.74,205800000.0
2008-04-03 09:52:00,102.74,102.75,102.73,102.74,122900000.0
2008-04-03 09:53:00,102.74,102.76,102.72,102.75,111000000.0
2008-04-03 09:54:00,102.75,102.76,102.74,102.755,103400000.0
2008-04-03 09:55:00,102.755,102.755,102.72,102.725,122900000.0
2008-04-03 09:56:00,102.725,102.725,102.67,102.67,142700000.0
2008-04-03 09:57:00,102.67,102.69,102.67,102.69,115400000.0
2008-04-03 09:58:00,102.69,102.69,102.665,102.675,877600000.0
2008-04-03 09:59:00,102.67,102.68,102.66,102.67,492100000.0
2008-04-03 10:00:00,102.67,102.71,102.665,102.705,1539900000.0
2008-04-03 10:01:00,102.705,102.715,102.695,102.7,1604899996.0
2008-04-03 10:02:00,102.7,102.7,102.675,102.695,1466500000.0
2008-04-03 10:03:00,102.7,102.735,102.695,102.73,605600000.0
2008-04-03 10:04:00,102.73,102.73,102.71,102.725,189200000.0
2008-04-03 10:05:00,102.73,102.74,102.72,102.73,155900000.0
2008-04-03 10:06:00,102.73,102.76,102.73,102.75,172000000.0
2008-04-03 10:07:00,102.75,102.76,102.735,102.74,114000000.0
2008-04-03 10:08:00,102.74,102.74,102.73,102.74,93200000.0
2008-04-03 10:09:00,102.74,102.79,102.74,102.78,114800000.0
2008-04-03 10:10:00,102.78,102.865,102.78,102.865,146900000.0
2008-04-03 10:11:00,102.865,102.88,102.84,102.84,155700000.0
2008-04-03 10:12:00,102.84,102.86,102.84,102.86,201400000.0
2008-04-03 10:13:00,102.855,102.865,102.855,102.86,131400000.0
2008-04-03 10:14:00,102.86,102.86,102.82,102.835,135800000.0
2008-04-03 10:15:00,102.835,102.835,102.79,102.795,136300000.0
2008-04-03 10:16:00,102.795,102.8,102.78,102.79,169400000.0
2008-04-03 10:17:00,102.79,102.805,102.79,102.8,140400000.0
2008-04-03 10:18:00,102.8,102.83,102.8,102.81,171500000.0
2008-04-03 10:19:00,102.81,102.82,102.8,102.81,190600000.0
2008-04-03 10:20:00,102.805,102.82,102.805,102.815,176300000.0
2008-04-03 10:21:00,102.815,102.83,102.81,102.82,185300000.0
2008-04-03 10:22:00,102.82,102.835,102.82,102.83,173000000.0
2008-04-03 10:23:00,102.83,102.835,102.815,102.82,179900000.0
2008-04-03 10:24:00,102.815,102.82,102.81,102.82,155900000.0
2008-04-03 10:25:00,102.82,102.85,102.815,102.85,176500000.0
2008-04-03 10:26:00,102.85,102.88,102.845,102.87,151100000.0
2008-04-03 10:27:00,102.87,102.87,102.84,102.87,168300000.0
2008-04-03 10:28:00,102.87,102.91,102.86,102.88,168700000.0
2008-04-03 10:29:00,102.88,102.89,102.855,102.86,198600000.0
2008-04-03 10:30:00,102.86,102.86,102.82,102.83,173900000.0
2008-04-03 10:31:00,102.82,102.82,102.765,102.785,241400000.0
2008-04-03 10:32:00,102.78,102.785,102.715,102.735,540400000.0
2008-04-03 10:33:00,102.745,102.79,102.725,102.775,163367216.0
2008-04-03 10:34:00,102.775,102.775,102.74,102.74,247013118.0
2008-04-03 10:35:00,102.74,102.77,102.74,102.75,88300000.0
2008-04-03 10:36:00,102.75,102.75,102.66,102.66,92400000.0
2008-04-03 10:37:00,102.66,102.69,102.65,102.67,90600000.0
2008-04-03 10:38:00,102.67,102.73,102.665,102.72,113400000.0
2008-04-03 10:39:00,102.72,102.795,102.7,102.795,101850000.0
2008-04-03 10:40:00,102.785,102.825,102.78,102.81,97600000.0
2008-04-03 10:41:00,102.81,102.84,102.81,102.835,106300000.0
2008-04-03 10:42:00,102.83,102.87,102.83,102.85,135900000.0
2008-04-03 10:43:00,102.85,102.86,102.83,102.835,117600000.0
2008-04-03 10:44:00,102.835,102.875,102.83,102.87,126700000.0
2008-04-03 10:45:00,102.87,102.88,102.86,102.87,94700000.0
2008-04-03 10:46:00,102.87,102.88,102.86,102.87,107900000.0
2008-04-03 10:47:00,102.87,102.88,102.86,102.86,80000000.0
2008-04-03 10:48:00,102.86,102.88,102.855,102.87,93700000.0
2008-04-03 10:49:00,102.87,102.87,102.815,102.815,116200000.0
2008-04-03 10:50:00,102.815,102.85,102.805,102.81,193200000.0
2008-04-03 10:51:00,102.81,102.835,102.79,102.82,102900000.0
2008-04-03 10:52:00,102.82,102.87,102.81,102.85,80200000.0
2008-04-03 10:53:00,102.85,102.85,102.78,102.8,97800000.0
2008-04-03 10:54:00,102.8,102.855,102.78,102.795,150200000.0
2008-04-03 10:55:00,102.795,102.83,102.785,102.82,146600000.0
2008-04-03 10:56:00,102.82,102.85,102.82,102.83,110600000.0
2008-04-03 10:57:00,102.82,102.825,102.805,102.81,96800000.0
2008-04-03 10:58:00,102.805,102.81,102.77,102.775,145200000.0
2008-04-03 10:59:00,102.775,102.79,102.76,102.77,170300000.0
2008-04-03 11:00:00,102.77,102.775,102.76,102.77,194600000.0
2008-04-03 11:01:00,102.77,102.77,102.7,102.725,235300000.0
2008-04-03 11:02:00,102.72,102.78,102.72,102.765,165100000.0
2008-04-03 11:03:00,102.77,102.77,102.7,102.72,142600000.0
2008-04-03 11:04:00,102.725,102.745,102.695,102.715,859600000.0
2008-04-03 11:05:00,102.715,102.74,102.71,102.72,150100000.0
2008-04-03 11:06:00,102.72,102.74,102.72,102.73,380700000.0
2008-04-03 11:07:00,102.73,102.76,102.73,102.755,186700000.0
2008-04-03 11:08:00,102.75,102.785,102.75,102.78,76200000.0
2008-04-03 11:09:00,102.79,102.79,102.725,102.745,123100000.0
2008-04-03 11:10:00,102.745,102.755,102.74,102.74,115400000.0
2008-04-03 11:11:00,102.745,102.76,102.74,102.76,64500000.0
2008-04-03 11:12:00,102.76,102.785,102.76,102.785,89400000.0
2008-04-03 11:13:00,102.785,102.8,102.78,102.785,105300000.0
2008-04-03 11:14:00,102.785,102.805,102.775,102.785,190800000.0
2008-04-03 11:15:00,102.785,102.79,102.78,102.785,614400000.0
2008-04-03 11:16:00,102.785,102.795,102.785,102.785,160700000.0
2008-04-03 11:17:00,102.785,102.81,102.785,102.805,276300000.0
2008-04-03 11:18:00,102.805,102.81,102.8,102.805,1126400000.0
2008-04-03 11:19:00,102.805,102.835,102.795,102.83,1486000000.0
2008-04-03 11:20:00,102.83,102.86,102.83,102.85,207800000.0
2008-04-03 11:21:00,102.85,102.85,102.8,102.8,134300000.0
2008-04-03 11:22:00,102.8,102.82,102.8,102.81,87600000.0
2008-04-03 11:23:00,102.81,102.82,102.78,102.78,96700000.0
2008-04-03 11:24:00,102.78,102.79,102.755,102.78,91600000.0
2008-04-03 11:25:00,102.78,102.8,102.775,102.79,95200000.0
2008-04-03 11:26:00,102.79,102.79,102.775,102.78,121200000.0
2008-04-03 11:27:00,102.78,102.78,102.75,102.76,69900000.0
2008-04-03 11:28:00,102.76,102.78,102.76,102.78,76100000.0
2008-04-03 11:29:00,102.78,102.8,102.77,102.79,77800000.0
2008-04-03 11:30:00,102.79,102.79,102.775,102.775,118400000.0
2008-04-03 11:31:00,102.775,102.78,102.76,102.77,89000000.0
2008-04-03 11:32:00,102.77,102.79,102.77,102.785,113400000.0
2008-04-03 11:33:00,102.785,102.79,102.765,102.78,157300000.0
2008-04-03 11:34:00,102.78,102.835,102.77,102.835,236500000.0
2008-04-03 11:35:00,102.84,102.84,102.785,102.79,152700000.0
2008-04-03 11:36:00,102.79,102.82,102.79,102.81,159100000.0
2008-04-03 11:37:00,102.81,102.81,102.78,102.78,139800000.0
2008-04-03 11:38:00,102.78,102.79,102.78,102.78,101600000.0
2008-04-03 11:39:00,102.78,102.83,102.78,102.83,101500000.0
2008-04-03 11:40:00,102.83,102.86,102.825,102.85,121400000.0
2008-04-03 11:41:00,102.85,102.86,102.81,102.82,99600000.0
2008-04-03 11:42:00,102.82,102.84,102.78,102.835,100300000.0
2008-04-03 11:43:00,102.835,102.85,102.83,102.845,193700000.0
2008-04-03 11:44:00,102.845,102.845,102.8,102.8,107100000.0
2008-04-03 11:45:00,102.8,102.83,102.79,102.83,92200000.0
2008-04-03 11:46:00,102.83,102.84,102.83,102.84,84800000.0
2008-04-03 11:47:00,102.84,102.855,102.83,102.85,93200000.0
2008-04-03 11:48:00,102.85,102.86,102.84,102.85,111000000.0
2008-04-03 11:49:00,102.85,102.86,102.83,102.83,120500000.0
2008-04-03 11:50:00,102.83,102.86,102.83,102.84,96900000.0
2008-04-03 11:51:00,102.84,102.86,102.84,102.845,111400000.0
2008-04-03 11:52:00,102.845,102.86,102.83,102.83,113600000.0
2008-04-03 11:53:00,102.83,102.87,102.83,102.855,115700000.0
2008-04-03 11:54:00,102.86,102.87,102.85,102.87,101400000.0
2008-04-03 11:55:00,102.87,102.87,102.86,102.86,107400000.0
2008-04-03 11:56:00,102.86,102.87,102.86,102.87,108600000.0
2008-04-03 11:57:00,102.87,102.915,102.87,102.89,100800000.0
2008-04-03 11:58:00,102.9,102.91,102.89,102.89,101500000.0
2008-04-03 11:59:00,102.89,102.89,102.88,102.89,103300000.0
2008-04-03 12:00:00,102.89,102.9,102.885,102.89,109200000.0
2008-04-03 12:01:00,102.89,102.89,102.83,102.83,136600000.0
2008-04-03 12:02:00,102.83,102.83,102.785,102.81,111300000.0
2008-04-03 12:03:00,102.81,102.87,102.81,102.87,105300000.0
2008-04-03 12:04:00,102.865,102.87,102.84,102.86,107600000.0
2008-04-03 12:05:00,102.86,102.86,102.83,102.83,91000000.0
2008-04-03 12:06:00,102.83,102.84,102.805,102.825,96500000.0
2008-04-03 12:07:00,102.825,102.845,102.81,102.83,91700000.0
2008-04-03 12:08:00,102.83,102.87,102.83,102.87,118700000.0
2008-04-03 12:09:00,102.87,102.87,102.84,102.85,163400000.0
2008-04-03 12:10:00,102.85,102.86,102.845,102.86,141200000.0
2008-04-03 12:11:00,102.86,102.87,102.85,102.86,126600000.0
2008-04-03 12:12:00,102.86,102.865,102.83,102.83,146800000.0
2008-04-03 12:13:00,102.83,102.83,102.77,102.77,156500000.0
2008-04-03 12:14:00,102.77,102.78,102.72,102.72,127100000.0
2008-04-03 12:15:00,102.72,102.75,102.705,102.74,133300000.0
2008-04-03 12:16:00,102.74,102.765,102.735,102.76,90200000.0
2008-04-03 12:17:00,102.76,102.765,102.74,102.755,76500000.0
2008-04-03 12:18:00,102.755,102.77,102.755,102.765,65400000.0
2008-04-03 12:19:00,102.765,102.765,102.735,102.755,83600000.0
2008-04-03 12:20:00,102.755,102.755,102.725,102.73,132100000.0
2008-04-03 12:21:00,102.73,102.73,102.695,102.71,133900000.0
2008-04-03 12:22:00,102.71,102.725,102.69,102.72,206000000.0
2008-04-03 12:23:00,102.72,102.755,102.7,102.755,459800000.0
2008-04-03 12:24:00,102.755,102.76,102.75,102.75,121500000.0
2008-04-03 12:25:00,102.75,102.77,102.74,102.77,110100000.0
2008-04-03 12:26:00,102.77,102.78,102.765,102.78,110500000.0
2008-04-03 12:27:00,102.78,102.82,102.775,102.81,94400000.0
2008-04-03 12:28:00,102.81,102.82,102.81,102.81,88500000.0
2008-04-03 12:29:00,102.81,102.82,102.8,102.81,111600000.0
2008-04-03 12:30:00,102.81,102.83,102.805,102.81,131800000.0
2008-04-03 12:31:00,102.81,102.83,102.8,102.82,144900000.0
2008-04-03 12:32:00,102.82,102.86,102.815,102.82,98800000.0
2008-04-03 12:33:00,102.82,102.82,102.8,102.81,142000000.0
2008-04-03 12:34:00,102.81,102.825,102.81,102.815,118300000.0
2008-04-03 12:35:00,102.815,102.815,102.805,102.81,91400000.0
2008-04-03 12:36:00,102.81,102.81,102.76,102.765,127600000.0
2008-04-03 12:37:00,102.765,102.78,102.745,102.77,96800000.0
2008-04-03 12:38:00,102.77,102.78,102.77,102.775,72500000.0
2008-04-03 12:39:00,102.78,102.78,102.77,102.77,96400000.0
2008-04-03 12:40:00,102.77,102.79,102.74,102.785,103200000.0
2008-04-03 12:41:00,102.785,102.79,102.78,102.79,100500000.0
2008-04-03 12:42:00,102.79,102.815,102.775,102.79,95900000.0
2008-04-03 12:43:00,102.795,102.8,102.78,102.795,81400000.0
2008-04-03 12:44:00,102.795,102.8,102.705,102.76,115200000.0
2008-04-03 12:45:00,102.76,102.775,102.75,102.76,99200000.0
2008-04-03 12:46:00,102.76,102.78,102.755,102.775,87400000.0
2008-04-03 12:47:00,102.775,102.81,102.77,102.805,86500000.0
2008-04-03 12:48:00,102.8,102.8,102.77,102.8,75100000.0
2008-04-03 12:49:00,102.8,102.81,102.79,102.79,124900000.0
2008-04-03 12:50:00,102.8,102.8,102.755,102.77,79000000.0
2008-04-03 12:51:00,102.77,102.77,102.76,102.765,70300000.0
2008-04-03 12:52:00,102.765,102.795,102.765,102.78,67200000.0
2008-04-03 12:53:00,102.78,102.79,102.775,102.79,114300000.0
2008-04-03 12:54:00,102.79,102.8,102.76,102.76,126100000.0
2008-04-03 12:55:00,102.76,102.77,102.75,102.76,87700000.0
2008-04-03 12:56:00,102.76,102.78,102.76,102.78,85900000.0
2008-04-03 12:57:00,102.78,102.79,102.76,102.77,87000000.0
2008-04-03 12:58:00,102.77,102.775,102.76,102.77,89300000.0
2008-04-03 12:59:00,102.77,102.77,102.76,102.76,104900000.0
2008-04-03 13:00:00,102.76,102.77,102.75,102.755,123300000.0
2008-04-03 13:01:00,102.755,102.755,102.74,102.745,102200000.0
2008-04-03 13:02:00,102.745,102.77,102.7,102.75,100700000.0
2008-04-03 13:03:00,102.75,102.75,102.7,102.71,89100000.0
2008-04-03 13:04:00,102.71,102.71,102.66,102.665,130700000.0
2008-04-03 13:05:00,102.665,102.665,102.615,102.65,151000000.0
2008-04-03 13:06:00,102.65,102.69,102.65,102.65,138299999.0
2008-04-03 13:07:00,102.65,102.7,102.65,102.69,99200000.0
2008-04-03 13:08:00,102.685,102.69,102.67,102.675,84100000.0
2008-04-03 13:09:00,102.675,102.68,102.66,102.68,96400000.0
2008-04-03 13:10:00,102.675,102.71,102.665,102.71,246900000.0
2008-04-03 13:11:00,102.71,102.725,102.7,102.71,140900000.0
2008-04-03 13:12:00,102.71,102.73,102.71,102.725,113200000.0
2008-04-03 13:13:00,102.725,102.8,102.72,102.8,97400000.0
2008-04-03 13:14:00,102.8,102.805,102.745,102.745,105600000.0
2008-04-03 13:15:00,102.74,102.76,102.72,102.74,76000000.0
2008-04-03 13:16:00,102.74,102.74,102.66,102.68,95200000.0
2008-04-03 13:17:00,102.68,102.71,102.665,102.71,98300000.0
2008-04-03 13:18:00,102.71,102.72,102.685,102.685,104100000.0
2008-04-03 13:19:00,102.69,102.7,102.65,102.675,98700000.0
2008-04-03 13:20:00,102.68,102.7,102.675,102.69,117300000.0
2008-04-03 13:21:00,102.69,102.715,102.69,102.71,69400000.0
2008-04-03 13:22:00,102.71,102.715,102.67,102.71,106400000.0
2008-04-03 13:23:00,102.71,102.71,102.65,102.675,128900000.0
2008-04-03 13:24:00,102.675,102.695,102.67,102.69,143000001.0
2008-04-03 13:25:00,102.69,102.7,102.69,102.7,118000000.0
2008-04-03 13:26:00,102.7,102.71,102.7,102.7,153800000.0
2008-04-03 13:27:00,102.7,102.74,102.7,102.74,130700000.0
2008-04-03 13:28:00,102.74,102.77,102.74,102.745,139000000.0
2008-04-03 13:29:00,102.74,102.77,102.74,102.76,111600000.0
2008-04-03 13:30:00,102.76,102.895,102.75,102.87,91900000.0
2008-04-03 13:31:00,102.87,102.93,102.84,102.9,141100000.0
2008-04-03 13:32:00,102.9,102.905,102.82,102.84,122200000.0
2008-04-03 13:33:00,102.84,102.875,102.83,102.86,125700000.0
2008-04-03 13:34:00,102.86,102.875,102.84,102.85,87000000.0
2008-04-03 13:35:00,102.845,102.85,102.835,102.84,78000000.0
2008-04-03 13:36:00,102.84,102.86,102.83,102.86,119400000.0
2008-04-03 13:37:00,102.855,102.87,102.84,102.86,85100000.0
2008-04-03 13:38:00,102.86,102.86,102.83,102.83,99000000.0
2008-04-03 13:39:00,102.83,102.85,102.83,102.835,198900000.0
2008-04-03 13:40:00,102.835,102.855,102.835,102.85,96000000.0
2008-04-03 13:41:00,102.85,102.865,102.84,102.865,103200000.0
2008-04-03 13:42:00,102.865,102.9,102.855,102.89,171800000.0
2008-04-03 13:43:00,102.89,102.89,102.84,102.89,108100000.0
2008-04-03 13:44:00,102.89,102.92,102.86,102.87,99200000.0
2008-04-03 13:45:00,102.87,102.91,102.87,102.9,94000000.0
2008-04-03 13:46:00,102.9,102.91,102.875,102.91,110400000.0
2008-04-03 13:47:00,102.91,102.93,102.91,102.92,155000000.0
2008-04-03 13:48:00,102.92,102.935,102.895,102.905,72000000.0
2008-04-03 13:49:00,102.905,102.91,102.87,102.875,97800000.0
2008-04-03 13:50:00,102.875,102.91,102.87,102.905,85900000.0
2008-04-03 13:51:00,102.905,102.925,102.895,102.92,142400000.0
2008-04-03 13:52:00,102.92,102.925,102.91,102.92,111800000.0
2008-04-03 13:53:00,102.92,102.92,102.885,102.885,97700000.0
2008-04-03 13:54:00,102.88,102.89,102.825,102.84,113400000.0
2008-04-03 13:55:00,102.84,102.87,102.84,102.85,110100000.0
2008-04-03 13:56:00,102.85,102.86,102.83,102.835,77800000.0
2008-04-03 13:57:00,102.835,102.85,102.82,102.85,131100000.0
2008-04-03 13:58:00,102.85,102.895,102.85,102.885,81600000.0
2008-04-03 13:59:00,102.9,102.9,102.85,102.86,93200000.0
2008-04-03 14:00:00,102.86,102.865,102.85,102.855,85900000.0
2008-04-03 14:01:00,102.855,102.86,102.83,102.83,121200000.0
2008-04-03 14:02:00,102.83,102.855,102.83,102.85,99700000.0
2008-04-03 14:03:00,102.85,102.875,102.83,102.87,97200000.0
2008-04-03 14:04:00,102.87,102.885,102.865,102.87,118500000.0
2008-04-03 14:05:00,102.87,102.88,102.86,102.88,80300000.0
2008-04-03 14:06:00,102.88,102.905,102.88,102.89,128200000.0
2008-04-03 14:07:00,102.89,102.89,102.85,102.855,125900000.0
2008-04-03 14:08:00,102.855,102.865,102.845,102.85,135400000.0
2008-04-03 14:09:00,102.85,102.86,102.85,102.85,107900000.0
2008-04-03 14:10:00,102.85,102.88,102.845,102.86,81800000.0
2008-04-03 14:11:00,102.86,102.88,102.855,102.875,92100000.0
2008-04-03 14:12:00,102.875,102.89,102.87,102.89,120700000.0
2008-04-03 14:13:00,102.89,102.9,102.88,102.88,82600000.0
2008-04-03 14:14:00,102.88,102.9,102.87,102.89,96900000.0
2008-04-03 14:15:00,102.89,102.92,102.89,102.91,103200000.0
2008-04-03 14:16:00,102.91,102.92,102.9,102.91,129400000.0
2008-04-03 14:17:00,102.91,102.92,102.89,102.905,201200000.0
2008-04-03 14:18:00,102.905,102.93,102.9,102.915,85500000.0
2008-04-03 14:19:00,102.915,102.925,102.88,102.88,117000000.0
2008-04-03 14:20:00,102.88,102.93,102.88,102.92,168300000.0
2008-04-03 14:21:00,102.92,102.925,102.905,102.92,925400000.0
2008-04-03 14:22:00,102.92,102.93,102.92,102.92,138400000.0
2008-04-03 14:23:00,102.92,102.925,102.89,102.89,133800000.0
2008-04-03 14:24:00,102.89,102.905,102.865,102.885,1306699992.0
2008-04-03 14:25:00,102.885,102.91,102.885,102.91,639699985.0
2008-04-03 14:26:00,102.91,102.925,102.905,102.925,116400000.0
2008-04-03 14:27:00,102.925,102.93,102.9,102.905,2000700087.0
2008-04-03 14:28:00,102.905,102.92,102.895,102.905,186500001.0
2008-04-03 14:29:00,102.91,102.935,102.895,102.905,1011299999.0
2008-04-03 14:30:00,102.905,102.905,102.565,102.59,1010199995.0
2008-04-03 14:31:00,102.59,102.68,102.575,102.6,549349998.0
2008-04-03 14:32:00,102.605,102.67,102.58,102.655,940800000.0
2008-04-03 14:33:00,102.655,102.675,102.54,102.575,726100000.0
2008-04-03 14:34:00,102.575,102.63,102.575,102.625,1847200007.0
2008-04-03 14:35:00,102.62,102.625,102.515,102.515,192900000.0
2008-04-03 14:36:00,102.515,102.525,102.485,102.52,635100001.0
2008-04-03 14:37:00,102.525,102.555,102.51,102.55,200800001.0
2008-04-03 14:38:00,102.545,102.55,102.5,102.53,155400000.0
2008-04-03 14:39:00,102.53,102.545,102.52,102.54,159900000.0
2008-04-03 14:40:00,102.54,102.675,102.535,102.66,249600001.0
2008-04-03 14:41:00,102.66,102.67,102.635,102.64,157100000.0
2008-04-03 14:42:00,102.64,102.665,102.58,102.58,210600000.0
2008-04-03 14:43:00,102.58,102.65,102.57,102.63,154900000.0
2008-04-03 14:44:00,102.63,102.63,102.56,102.585,148400000.0
2008-04-03 14:45:00,102.585,102.585,102.51,102.52,150200000.0
2008-04-03 14:46:00,102.52,102.56,102.515,102.53,158000000.0
2008-04-03 14:47:00,102.53,102.55,102.525,102.54,82800000.0
2008-04-03 14:48:00,102.54,102.56,102.525,102.545,130200000.0
2008-04-03 14:49:00,102.545,102.545,102.39,102.415,223600000.0
2008-04-03 14:50:00,102.415,102.42,102.37,102.39,342600000.0
2008-04-03 14:51:00,102.39,102.39,102.33,102.335,138400000.0
2008-04-03 14:52:00,102.335,102.35,102.255,102.275,189600000.0
2008-04-03 14:53:00,102.275,102.275,102.16,102.2,186199999.0
2008-04-03 14:54:00,102.205,102.21,102.1,102.1,167500000.0
2008-04-03 14:55:00,102.1,102.17,102.1,102.16,145400000.0
2008-04-03 14:56:00,102.16,102.235,102.16,102.22,968900000.0
2008-04-03 14:57:00,102.22,102.305,102.215,102.305,949500000.0
2008-04-03 14:58:00,102.305,102.33,102.29,102.325,368400001.0
2008-04-03 14:59:00,102.325,102.34,102.315,102.325,863300003.0
2008-04-03 15:00:00,102.325,102.325,102.25,102.25,177700000.0
2008-04-03 15:01:00,102.25,102.265,102.23,102.26,148800000.0
2008-04-03 15:02:00,102.26,102.26,102.25,102.26,151000000.0
2008-04-03 15:03:00,102.26,102.27,102.25,102.26,124400000.0
2008-04-03 15:04:00,102.26,102.27,102.24,102.26,115300000.0
2008-04-03 15:05:00,102.255,102.31,102.235,102.3,117600000.0
2008-04-03 15:06:00,102.3,102.305,102.285,102.3,111500000.0
2008-04-03 15:07:00,102.3,102.37,102.3,102.36,150199999.0
2008-04-03 15:08:00,102.36,102.36,102.305,102.325,181400000.0
2008-04-03 15:09:00,102.32,102.325,102.18,102.19,156600000.0
2008-04-03 15:10:00,102.19,102.215,102.18,102.205,812300000.0
2008-04-03 15:11:00,102.205,102.205,102.175,102.185,1110200000.0
2008-04-03 15:12:00,102.185,102.235,102.185,102.21,142700000.0
2008-04-03 15:13:00,102.21,102.26,102.21,102.23,164000000.0
2008-04-03 15:14:00,102.23,102.24,102.195,102.225,138500000.0
2008-04-03 15:15:00,102.22,102.23,102.15,102.16,148000000.0
2008-04-03 15:16:00,102.16,102.195,102.15,102.19,146600000.0
2008-04-03 15:17:00,102.19,102.19,102.18,102.18,158800000.0
2008-04-03 15:18:00,102.18,102.22,102.18,102.21,143300000.0
2008-04-03 15:19:00,102.21,102.25,102.21,102.23,149700000.0
2008-04-03 15:20:00,102.23,102.24,102.21,102.23,158400000.0
2008-04-03 15:21:00,102.23,102.25,102.23,102.24,180600000.0
2008-04-03 15:22:00,102.24,102.24,102.225,102.23,184100000.0
2008-04-03 15:23:00,102.23,102.27,102.225,102.27,812000000.0
2008-04-03 15:24:00,102.27,102.28,102.25,102.27,168500000.0
2008-04-03 15:25:00,102.27,102.28,102.255,102.255,184100000.0
2008-04-03 15:26:00,102.255,102.27,102.23,102.23,165600000.0
2008-04-03 15:27:00,102.23,102.245,102.21,102.22,146800000.0
2008-04-03 15:28:00,102.22,102.22,102.2,102.21,162700000.0
2008-04-03 15:29:00,102.21,102.22,102.155,102.19,158900000.0
2008-04-03 15:30:00,102.19,102.2,102.13,102.135,174800000.0
2008-04-03 15:31:00,102.14,102.19,102.12,102.12,181399999.0
2008-04-03 15:32:00,102.12,102.15,102.11,102.15,166500000.0
2008-04-03 15:33:00,102.15,102.23,102.15,102.23,154800000.0
2008-04-03 15:34:00,102.23,102.235,102.21,102.22,159000000.0
2008-04-03 15:35:00,102.22,102.27,102.22,102.245,252200000.0
2008-04-03 15:36:00,102.25,102.28,102.25,102.265,221500000.0
2008-04-03 15:37:00,102.265,102.27,102.25,102.26,291000000.0
2008-04-03 15:38:00,102.26,102.275,102.26,102.27,179900000.0
2008-04-03 15:39:00,102.27,102.27,102.25,102.25,231000000.0
2008-04-03 15:40:00,102.255,102.26,102.24,102.24,172200000.0
2008-04-03 15:41:00,102.24,102.25,102.19,102.23,199400000.0
2008-04-03 15:42:00,102.23,102.29,102.23,102.28,133000000.0
2008-04-03 15:43:00,102.28,102.285,102.23,102.265,166600000.0
2008-04-03 15:44:00,102.265,102.27,102.21,102.23,370100000.0
2008-04-03 15:45:00,102.23,102.25,102.21,102.25,188000000.0
2008-04-03 15:46:00,102.25,102.255,102.19,102.215,173100000.0
2008-04-03 15:47:00,102.22,102.23,102.19,102.195,174500000.0
2008-04-03 15:48:00,102.19,102.21,102.175,102.2,244400000.0
2008-04-03 15:49:00,102.2,102.245,102.2,102.23,159100000.0
2008-04-03 15:50:00,102.23,102.23,102.19,102.225,220700000.0
2008-04-03 15:51:00,102.225,102.275,102.225,102.275,743900000.0
2008-04-03 15:52:00,102.275,102.325,102.26,102.305,262750000.0
2008-04-03 15:53:00,102.3,102.305,102.28,102.28,223999999.0
2008-04-03 15:54:00,102.28,102.3,102.24,102.245,155400000.0
2008-04-03 15:55:00,102.24,102.24,102.17,102.21,180600000.0
2008-04-03 15:56:00,102.21,102.24,102.21,102.235,163900000.0
2008-04-03 15:57:00,102.235,102.24,102.21,102.215,177200000.0
2008-04-03 15:58:00,102.215,102.22,102.165,102.19,181100000.0
2008-04-03 15:59:00,102.19,102.205,102.14,102.19,465000000.0
2008-04-03 16:00:00,102.19,102.46,102.19,102.39,937600000.0
2008-04-03 16:01:00,102.39,102.5,102.38,102.49,181800000.0
2008-04-03 16:02:00,102.48,102.525,102.455,102.495,140800000.0
2008-04-03 16:03:00,102.495,102.555,102.48,102.55,126500000.0
2008-04-03 16:04:00,102.55,102.56,102.5,102.53,162400000.0
2008-04-03 16:05:00,102.53,102.53,102.47,102.475,166700000.0
2008-04-03 16:06:00,102.48,102.555,102.47,102.52,142000000.0
2008-04-03 16:07:00,102.52,102.62,102.51,102.62,144400000.0
2008-04-03 16:08:00,102.615,102.665,102.59,102.62,188500000.0
2008-04-03 16:09:00,102.62,102.62,102.53,102.53,163100000.0
2008-04-03 16:10:00,102.53,102.54,102.465,102.48,200600000.0
2008-04-03 16:11:00,102.48,102.485,102.45,102.48,164800000.0
2008-04-03 16:12:00,102.48,102.545,102.48,102.51,156600000.0
2008-04-03 16:13:00,102.52,102.53,102.505,102.53,163900000.0
2008-04-03 16:14:00,102.53,102.57,102.51,102.515,141900000.0
2008-04-03 16:15:00,102.515,102.525,102.45,102.46,147200000.0
2008-04-03 16:16:00,102.46,102.48,102.43,102.435,175900000.0
2008-04-03 16:17:00,102.44,102.445,102.39,102.43,153200000.0
2008-04-03 16:18:00,102.435,102.46,102.42,102.43,159600000.0
2008-04-03 16:19:00,102.44,102.44,102.415,102.42,153900000.0
2008-04-03 16:20:00,102.42,102.425,102.38,102.4,153600000.0
2008-04-03 16:21:00,102.4,102.41,102.345,102.355,162600000.0
2008-04-03 16:22:00,102.355,102.37,102.325,102.35,224600000.0
2008-04-03 16:23:00,102.35,102.37,102.335,102.34,137500000.0
2008-04-03 16:24:00,102.34,102.4,102.33,102.375,159600000.0
2008-04-03 16:25:00,102.375,102.38,102.36,102.37,140000000.0
2008-04-03 16:26:00,102.37,102.375,102.32,102.33,143300000.0
2008-04-03 16:27:00,102.33,102.39,102.33,102.385,147000000.0
2008-04-03 16:28:00,102.385,102.39,102.36,102.375,151200000.0
2008-04-03 16:29:00,102.38,102.385,102.32,102.32,165400000.0
2008-04-03 16:30:00,102.315,102.32,102.27,102.285,252100000.0
2008-04-03 16:31:00,102.28,102.3,102.27,102.3,132000000.0
2008-04-03 16:32:00,102.3,102.31,102.295,102.295,149200000.0
2008-04-03 16:33:00,102.295,102.31,102.28,102.31,149900000.0
2008-04-03 16:34:00,102.31,102.345,102.31,102.335,204400000.0
2008-04-03 16:35:00,102.335,102.36,102.33,102.33,193800000.0
2008-04-03 16:36:00,102.33,102.35,102.33,102.35,140600000.0
2008-04-03 16:37:00,102.35,102.35,102.265,102.27,162800000.0
2008-04-03 16:38:00,102.27,102.295,102.24,102.295,226100000.0
2008-04-03 16:39:00,102.295,102.32,102.225,102.23,359500000.0
2008-04-03 16:40:00,102.23,102.29,102.23,102.28,604000000.0
2008-04-03 16:41:00,102.28,102.32,102.265,102.32,154800000.0
2008-04-03 16:42:00,102.32,102.37,102.315,102.35,176400000.0
2008-04-03 16:43:00,102.35,102.38,102.34,102.34,282300000.0
2008-04-03 16:44:00,102.34,102.345,102.325,102.33,167900000.0
2008-04-03 16:45:00,102.33,102.33,102.275,102.275,454400000.0
2008-04-03 16:46:00,102.275,102.305,102.27,102.3,551500000.0
2008-04-03 16:47:00,102.3,102.33,102.3,102.32,378900000.0
2008-04-03 16:48:00,102.32,102.33,102.275,102.275,154500000.0
2008-04-03 16:49:00,102.275,102.295,102.26,102.27,146300000.0
2008-04-03 16:50:00,102.27,102.335,102.27,102.305,219600000.0
2008-04-03 16:51:00,102.305,102.31,102.26,102.31,195100000.0
2008-04-03 16:52:00,102.31,102.31,102.25,102.3,177000000.0
2008-04-03 16:53:00,102.3,102.3,102.265,102.28,154100000.0
2008-04-03 16:54:00,102.28,102.28,102.23,102.26,156200000.0
2008-04-03 16:55:00,102.26,102.27,102.24,102.27,256100000.0
2008-04-03 16:56:00,102.27,102.27,102.25,102.255,110300000.0
2008-04-03 16:57:00,102.255,102.265,102.24,102.25,145700000.0
2008-04-03 16:58:00,102.25,102.25,102.22,102.23,185300000.0
2008-04-03 16:59:00,102.23,102.26,102.225,102.26,167100000.0
2008-04-03 17:00:00,102.26,102.275,102.255,102.275,296300000.0
2008-04-03 17:01:00,102.275,102.31,102.27,102.295,180000000.0
2008-04-03 17:02:00,102.29,102.31,102.285,102.305,274700000.0
2008-04-03 17:03:00,102.305,102.33,102.3,102.33,200900000.0
2008-04-03 17:04:00,102.33,102.37,102.33,102.36,159700000.0
2008-04-03 17:05:00,102.36,102.37,102.35,102.36,123200000.0
2008-04-03 17:06:00,102.36,102.39,102.36,102.385,187000000.0
2008-04-03 17:07:00,102.385,102.41,102.385,102.4,171000000.0
2008-04-03 17:08:00,102.4,102.43,102.395,102.41,183200000.0
2008-04-03 17:09:00,102.41,102.425,102.395,102.425,165100000.0
2008-04-03 17:10:00,102.425,102.435,102.42,102.42,197300000.0
2008-04-03 17:11:00,102.42,102.42,102.41,102.42,211800000.0
2008-04-03 17:12:00,102.42,102.43,102.39,102.4,153400000.0
2008-04-03 17:13:00,102.4,102.4,102.25,102.28,154900000.0
2008-04-03 17:14:00,102.28,102.3,102.26,102.28,194300000.0
2008-04-03 17:15:00,102.28,102.32,102.28,102.29,175900000.0
2008-04-03 17:16:00,102.29,102.33,102.28,102.32,145700000.0
2008-04-03 17:17:00,102.32,102.335,102.31,102.32,243300000.0
2008-04-03 17:18:00,102.32,102.33,102.31,102.315,189800000.0
2008-04-03 17:19:00,102.315,102.315,102.29,102.29,255200000.0
2008-04-03 17:20:00,102.29,102.29,102.245,102.26,218100000.0
2008-04-03 17:21:00,102.26,102.29,102.255,102.28,136200000.0
2008-04-03 17:22:00,102.28,102.29,102.245,102.25,188000000.0
2008-04-03 17:23:00,102.245,102.245,102.195,102.215,152000000.0
2008-04-03 17:24:00,102.21,102.215,102.17,102.18,257600000.0
2008-04-03 17:25:00,102.18,102.19,102.16,102.19,239700000.0
2008-04-03 17:26:00,102.19,102.22,102.19,102.2,568200000.0
2008-04-03 17:27:00,102.195,102.2,102.105,102.105,147900000.0
2008-04-03 17:28:00,102.1,102.11,102.07,102.09,157400000.0
2008-04-03 17:29:00,102.09,102.13,102.09,102.13,198800000.0
2008-04-03 17:30:00,102.13,102.2,102.13,102.19,158600000.0
2008-04-03 17:31:00,102.19,102.25,102.185,102.22,168700000.0
2008-04-03 17:32:00,102.22,102.23,102.2,102.21,149000000.0
2008-04-03 17:33:00,102.21,102.21,102.17,102.17,141500000.0
2008-04-03 17:34:00,102.17,102.18,102.13,102.135,120800000.0
2008-04-03 17:35:00,102.14,102.16,102.14,102.15,124100000.0
2008-04-03 17:36:00,102.155,102.245,102.15,102.24,135300000.0
2008-04-03 17:37:00,102.24,102.24,102.155,102.16,143900000.0
2008-04-03 17:38:00,102.16,102.17,102.135,102.165,120700000.0
2008-04-03 17:39:00,102.165,102.195,102.165,102.19,135000000.0
2008-04-03 17:40:00,102.19,102.2,102.16,102.17,148800000.0
2008-04-03 17:41:00,102.17,102.19,102.165,102.18,129200000.0
2008-04-03 17:42:00,102.18,102.18,102.15,102.16,151700000.0
2008-04-03 17:43:00,102.16,102.16,102.13,102.13,182700000.0
2008-04-03 17:44:00,102.13,102.135,102.095,102.095,149800000.0
2008-04-03 17:45:00,102.095,102.165,102.095,102.165,250300000.0
2008-04-03 17:46:00,102.165,102.24,102.155,102.23,188700000.0
2008-04-03 17:47:00,102.23,102.23,102.19,102.215,137900000.0
2008-04-03 17:48:00,102.215,102.25,102.215,102.24,153600000.0
2008-04-03 17:49:00,102.24,102.25,102.24,102.25,241900000.0
2008-04-03 17:50:00,102.25,102.25,102.23,102.235,157500000.0
2008-04-03 17:51:00,102.235,102.24,102.22,102.22,160200000.0
2008-04-03 17:52:00,102.22,102.225,102.215,102.215,171500000.0
2008-04-03 17:53:00,102.215,102.26,102.215,102.255,175900000.0
2008-04-03 17:54:00,102.25,102.26,102.25,102.25,162500000.0
2008-04-03 17:55:00,102.25,102.27,102.245,102.25,186100000.0
2008-04-03 17:56:00,102.25,102.25,102.23,102.25,147600000.0
2008-04-03 17:57:00,102.25,102.25,102.2,102.2,164200000.0
2008-04-03 17:58:00,102.2,102.22,102.19,102.195,147000000.0
2008-04-03 17:59:00,102.195,102.22,102.15,102.21,143700000.0
2008-04-03 18:00:00,102.21,102.225,102.19,102.215,292400000.0
2008-04-03 18:01:00,102.22,102.22,102.21,102.215,282000000.0
2008-04-03 18:02:00,102.215,102.215,102.2,102.2,148900000.0
2008-04-03 18:03:00,102.2,102.2,102.17,102.18,194200000.0
2008-04-03 18:04:00,102.18,102.225,102.18,102.22,170100000.0
2008-04-03 18:05:00,102.22,102.24,102.205,102.23,190600000.0
2008-04-03 18:06:00,102.23,102.23,102.215,102.23,196000000.0
2008-04-03 18:07:00,102.23,102.25,102.23,102.24,236200000.0
2008-04-03 18:08:00,102.25,102.25,102.22,102.23,167400000.0
2008-04-03 18:09:00,102.23,102.23,102.215,102.22,144600000.0
2008-04-03 18:10:00,102.22,102.22,102.185,102.19,178700000.0
2008-04-03 18:11:00,102.19,102.24,102.19,102.235,156300000.0
2008-04-03 18:12:00,102.235,102.24,102.22,102.23,159200000.0
2008-04-03 18:13:00,102.23,102.235,102.215,102.225,208900000.0
2008-04-03 18:14:00,102.225,102.24,102.22,102.235,178100000.0
2008-04-03 18:15:00,102.235,102.265,102.23,102.25,152300000.0
2008-04-03 18:16:00,102.25,102.25,102.235,102.25,130500000.0
2008-04-03 18:17:00,102.25,102.26,102.25,102.25,175100000.0
2008-04-03 18:18:00,102.25,102.27,102.25,102.26,122200000.0
2008-04-03 18:19:00,102.26,102.28,102.24,102.28,133800000.0
2008-04-03 18:20:00,102.28,102.31,102.27,102.31,142400000.0
2008-04-03 18:21:00,102.31,102.33,102.3,102.32,156800000.0
2008-04-03 18:22:00,102.32,102.32,102.28,102.28,132800000.0
2008-04-03 18:23:00,102.28,102.28,102.26,102.26,147000000.0
2008-04-03 18:24:00,102.26,102.265,102.23,102.23,158600000.0
2008-04-03 18:25:00,102.23,102.235,102.2,102.225,157900000.0
2008-04-03 18:26:00,102.225,102.26,102.22,102.255,139000000.0
2008-04-03 18:27:00,102.255,102.28,102.255,102.27,174800000.0
2008-04-03 18:28:00,102.27,102.29,102.26,102.265,170100000.0
2008-04-03 18:29:00,102.265,102.28,102.265,102.275,136100000.0
2008-04-03 18:30:00,102.275,102.28,102.27,102.27,97500000.0
2008-04-03 18:31:00,102.27,102.27,102.25,102.255,150300000.0
2008-04-03 18:32:00,102.25,102.285,102.245,102.285,240100000.0
2008-04-03 18:33:00,102.285,102.285,102.27,102.28,286200000.0
2008-04-03 18:34:00,102.28,102.335,102.275,102.31,265500000.0
2008-04-03 18:35:00,102.315,102.32,102.3,102.31,176400000.0
2008-04-03 18:36:00,102.31,102.36,102.31,102.36,185600000.0
2008-04-03 18:37:00,102.365,102.375,102.335,102.36,174200000.0
2008-04-03 18:38:00,102.36,102.37,102.34,102.34,172700000.0
2008-04-03 18:39:00,102.34,102.37,102.34,102.37,192200000.0
2008-04-03 18:40:00,102.37,102.435,102.37,102.395,185500000.0
2008-04-03 18:41:00,102.395,102.41,102.37,102.4,148600000.0
2008-04-03 18:42:00,102.4,102.47,102.4,102.43,184000000.0
2008-04-03 18:43:00,102.43,102.46,102.43,102.45,202600000.0
2008-04-03 18:44:00,102.45,102.46,102.44,102.45,230500000.0
2008-04-03 18:45:00,102.45,102.46,102.44,102.45,149700000.0
2008-04-03 18:46:00,102.45,102.455,102.44,102.44,139900000.0
2008-04-03 18:47:00,102.44,102.46,102.44,102.46,157100000.0
2008-04-03 18:48:00,102.46,102.49,102.45,102.49,199200000.0
2008-04-03 18:49:00,102.49,102.49,102.47,102.49,178600000.0
2008-04-03 18:50:00,102.49,102.52,102.48,102.5,184800000.0
2008-04-03 18:51:00,102.5,102.5,102.455,102.46,180800000.0
2008-04-03 18:52:00,102.46,102.47,102.43,102.45,154800000.0
2008-04-03 18:53:00,102.45,102.46,102.435,102.455,276000000.0
2008-04-03 18:54:00,102.455,102.47,102.445,102.455,185500000.0
2008-04-03 18:55:00,102.45,102.455,102.435,102.435,339400000.0
2008-04-03 18:56:00,102.435,102.44,102.42,102.42,153900000.0
2008-04-03 18:57:00,102.42,102.43,102.415,102.42,152900000.0
2008-04-03 18:58:00,102.42,102.43,102.42,102.43,127400000.0
2008-04-03 18:59:00,102.43,102.43,102.4,102.4,131600000.0
2008-04-03 19:00:00,102.4,102.41,102.385,102.41,130600000.0
2008-04-03 19:01:00,102.41,102.42,102.39,102.41,151500000.0
2008-04-03 19:02:00,102.41,102.42,102.4,102.41,135000000.0
2008-04-03 19:03:00,102.41,102.43,102.41,102.43,151900000.0
2008-04-03 19:04:00,102.43,102.43,102.41,102.42,187100000.0
2008-04-03 19:05:00,102.42,102.43,102.405,102.42,177200000.0
2008-04-03 19:06:00,102.42,102.42,102.39,102.4,168400000.0
2008-04-03 19:07:00,102.4,102.41,102.39,102.39,186500000.0
2008-04-03 19:08:00,102.39,102.42,102.39,102.41,150300000.0
2008-04-03 19:09:00,102.41,102.42,102.41,102.41,121300000.0
2008-04-03 19:10:00,102.41,102.42,102.39,102.42,182900000.0
2008-04-03 19:11:00,102.42,102.44,102.415,102.44,143700000.0
2008-04-03 19:12:00,102.44,102.48,102.43,102.48,158300000.0
2008-04-03 19:13:00,102.48,102.48,102.435,102.45,161400000.0
2008-04-03 19:14:00,102.45,102.45,102.41,102.41,221000000.0
2008-04-03 19:15:00,102.41,102.44,102.39,102.41,177600000.0
2008-04-03 19:16:00,102.41,102.415,102.41,102.41,189300000.0
2008-04-03 19:17:00,102.41,102.41,102.395,102.395,257200000.0
2008-04-03 19:18:00,102.395,102.4,102.37,102.4,342800000.0
2008-04-03 19:19:00,102.4,102.44,102.4,102.43,196400000.0
2008-04-03 19:20:00,102.43,102.43,102.33,102.33,209700000.0
2008-04-03 19:21:00,102.33,102.355,102.33,102.33,214300000.0
2008-04-03 19:22:00,102.33,102.35,102.32,102.35,168700000.0
2008-04-03 19:23:00,102.35,102.36,102.325,102.33,304000000.0
2008-04-03 19:24:00,102.33,102.33,102.315,102.315,196600000.0
2008-04-03 19:25:00,102.315,102.315,102.29,102.31,178900000.0
2008-04-03 19:26:00,102.31,102.32,102.31,102.32,205000000.0
2008-04-03 19:27:00,102.32,102.35,102.32,102.34,204100000.0
2008-04-03 19:28:00,102.34,102.34,102.33,102.33,231600000.0
2008-04-03 19:29:00,102.33,102.345,102.32,102.33,170000000.0
2008-04-03 19:30:00,102.33,102.35,102.33,102.34,154900000.0
2008-04-03 19:31:00,102.34,102.34,102.32,102.32,187900000.0
2008-04-03 19:32:00,102.32,102.32,102.29,102.295,248900000.0
2008-04-03 19:33:00,102.295,102.295,102.25,102.26,175600000.0
2008-04-03 19:34:00,102.26,102.295,102.26,102.295,150950000.0
2008-04-03 19:35:00,102.295,102.33,102.29,102.32,178050000.0
2008-04-03 19:36:00,102.32,102.34,102.32,102.34,182800000.0
2008-04-03 19:37:00,102.34,102.34,102.31,102.315,174600000.0
2008-04-03 19:38:00,102.315,102.315,102.28,102.3,200600000.0
2008-04-03 19:39:00,102.3,102.31,102.29,102.29,204800000.0
2008-04-03 19:40:00,102.29,102.3,102.29,102.295,161200000.0
2008-04-03 19:41:00,102.3,102.3,102.28,102.29,140800000.0
2008-04-03 19:42:00,102.29,102.295,102.28,102.29,153000000.0
2008-04-03 19:43:00,102.29,102.305,102.29,102.305,136500000.0
2008-04-03 19:44:00,102.305,102.305,102.29,102.295,136900000.0
2008-04-03 19:45:00,102.295,102.31,102.29,102.3,191800000.0
2008-04-03 19:46:00,102.3,102.32,102.3,102.32,202200000.0
2008-04-03 19:47:00,102.32,102.33,102.3,102.31,167800000.0
2008-04-03 19:48:00,102.31,102.31,102.31,102.31,141300000.0
2008-04-03 19:49:00,102.31,102.325,102.31,102.325,160400000.0
2008-04-03 19:50:00,102.325,102.34,102.31,102.335,204900000.0
2008-04-03 19:51:00,102.335,102.335,102.32,102.325,157800000.0
2008-04-03 19:52:00,102.325,102.37,102.325,102.36,153000000.0
2008-04-03 19:53:00,102.355,102.36,102.355,102.36,131400000.0
2008-04-03 19:54:00,102.36,102.36,102.35,102.36,130900000.0
2008-04-03 19:55:00,102.36,102.395,102.355,102.39,182100000.0
2008-04-03 19:56:00,102.39,102.39,102.375,102.38,224200000.0
2008-04-03 19:57:00,102.39,102.39,102.38,102.385,176900000.0
2008-04-03 19:58:00,102.38,102.38,102.335,102.34,162600000.0
2008-04-03 19:59:00,102.34,102.34,102.315,102.32,206800000.0
2008-04-03 20:00:00,102.32,102.33,102.315,102.32,202700000.0
2008-04-03 20:01:00,102.32,102.33,102.32,102.325,192800000.0
2008-04-03 20:02:00,102.325,102.34,102.325,102.34,196500000.0
2008-04-03 20:03:00,102.34,102.395,102.34,102.38,228000000.0
2008-04-03 20:04:00,102.38,102.4,102.37,102.4,186200000.0
2008-04-03 20:05:00,102.4,102.4,102.365,102.37,146200000.0
2008-04-03 20:06:00,102.37,102.37,102.35,102.35,150300000.0
2008-04-03 20:07:00,102.35,102.375,102.345,102.35,203500000.0
2008-04-03 20:08:00,102.35,102.36,102.345,102.36,152300000.0
2008-04-03 20:09:00,102.36,102.37,102.35,102.365,166400000.0
2008-04-03 20:10:00,102.365,102.39,102.35,102.35,164600000.0
2008-04-03 20:11:00,102.35,102.38,102.35,102.38,173800000.0
2008-04-03 20:12:00,102.38,102.395,102.355,102.38,168800000.0
2008-04-03 20:13:00,102.38,102.415,102.38,102.41,176200000.0
2008-04-03 20:14:00,102.41,102.415,102.41,102.41,152000000.0
2008-04-03 20:15:00,102.41,102.41,102.38,102.38,163300000.0
2008-04-03 20:16:00,102.38,102.385,102.375,102.38,136000000.0
2008-04-03 20:17:00,102.37,102.38,102.35,102.355,105400000.0
2008-04-03 20:18:00,102.355,102.355,102.33,102.335,272900000.0
2008-04-03 20:19:00,102.335,102.36,102.33,102.335,250800000.0
2008-04-03 20:20:00,102.335,102.345,102.335,102.34,409200000.0
2008-04-03 20:21:00,102.34,102.37,102.34,102.355,243200000.0
2008-04-03 20:22:00,102.355,102.355,102.335,102.345,473300000.0
2008-04-03 20:23:00,102.345,102.36,102.345,102.35,420700000.0
2008-04-03 20:24:00,102.35,102.36,102.325,102.33,194400000.0
2008-04-03 20:25:00,102.33,102.335,102.325,102.325,355500000.0
2008-04-03 20:26:00,102.325,102.345,102.325,102.34,255000000.0
2008-04-03 20:27:00,102.34,102.34,102.325,102.33,253500000.0
2008-04-03 20:28:00,102.33,102.33,102.325,102.325,677400000.0
2008-04-03 20:29:00,102.325,102.34,102.31,102.32,237400000.0
2008-04-03 20:30:00,102.32,102.36,102.315,102.33,177300000.0
2008-04-03 20:31:00,102.33,102.37,102.33,102.35,194500000.0
2008-04-03 20:32:00,102.35,102.35,102.335,102.34,145000000.0
2008-04-03 20:33:00,102.34,102.34,102.34,102.34,138200000.0
2008-04-03 20:34:00,102.34,102.35,102.335,102.35,362400000.0
2008-04-03 20:35:00,102.35,102.365,102.335,102.335,227400000.0
2008-04-03 20:36:00,102.335,102.35,102.305,102.31,187500000.0
2008-04-03 20:37:00,102.31,102.32,102.3,102.315,191200000.0
2008-04-03 20:38:00,102.315,102.315,102.3,102.31,165600000.0
2008-04-03 20:39:00,102.31,102.315,102.3,102.31,182100000.0
2008-04-03 20:40:00,102.31,102.335,102.31,102.315,149900000.0
2008-04-03 20:41:00,102.315,102.325,102.31,102.325,143900000.0
2008-04-03 20:42:00,102.325,102.325,102.29,102.3,168800000.0
2008-04-03 20:43:00,102.29,102.305,102.29,102.305,193400000.0
2008-04-03 20:44:00,102.3,102.305,102.3,102.305,179000000.0
2008-04-03 20:45:00,102.305,102.315,102.295,102.31,176300000.0
2008-04-03 20:46:00,102.31,102.315,102.31,102.315,182200000.0
2008-04-03 20:47:00,102.31,102.36,102.31,102.35,174800000.0
2008-04-03 20:48:00,102.35,102.35,102.3,102.3,155000000.0
2008-04-03 20:49:00,102.3,102.325,102.3,102.315,167400000.0
2008-04-03 20:50:00,102.315,102.32,102.29,102.29,173500000.0
2008-04-03 20:51:00,102.29,102.3,102.29,102.29,211300000.0
2008-04-03 20:52:00,102.29,102.3,102.28,102.29,200700000.0
2008-04-03 20:53:00,102.29,102.3,102.29,102.29,360100000.0
2008-04-03 20:54:00,102.29,102.3,102.26,102.3,360400000.0
2008-04-03 20:55:00,102.3,102.3,102.29,102.3,208900000.0
2008-04-03 20:56:00,102.3,102.3,102.27,102.29,232600000.0
2008-04-03 20:57:00,102.29,102.29,102.285,102.29,214800000.0
2008-04-03 20:58:00,102.29,102.32,102.285,102.32,502700000.0
2008-04-03 20:59:00,102.32,102.35,102.315,102.345,192800000.0
2008-04-03 21:00:00,102.345,102.35,102.34,102.345,198600000.0
2008-04-03 21:01:00,102.345,102.37,102.345,102.37,856000000.0
2008-04-03 21:02:00,102.37,102.405,102.37,102.405,155000000.0
2008-04-03 21:03:00,102.41,102.44,102.41,102.43,189400000.0
2008-04-03 21:04:00,102.43,102.43,102.405,102.42,164700000.0
2008-04-03 21:05:00,102.42,102.42,102.4,102.42,166400000.0
2008-04-03 21:06:00,102.42,102.43,102.415,102.42,165400000.0
2008-04-03 21:07:00,102.42,102.425,102.415,102.415,169500000.0
2008-04-03 21:08:00,102.42,102.42,102.39,102.4,172900000.0
2008-04-03 21:09:00,102.4,102.415,102.39,102.415,166100000.0
2008-04-03 21:10:00,102.415,102.43,102.41,102.41,168800000.0
2008-04-03 21:11:00,102.41,102.45,102.405,102.445,165800000.0
2008-04-03 21:12:00,102.445,102.445,102.425,102.43,161100000.0
2008-04-03 21:13:00,102.43,102.45,102.43,102.44,173400000.0
2008-04-03 21:14:00,102.44,102.455,102.42,102.42,164900000.0
2008-04-03 21:15:00,102.42,102.42,102.355,102.36,171700000.0
2008-04-03 21:16:00,102.36,102.37,102.35,102.365,220400000.0
2008-04-03 21:17:00,102.365,102.375,102.36,102.36,173100000.0
2008-04-03 21:18:00,102.36,102.36,102.345,102.36,315500000.0
2008-04-03 21:19:00,102.36,102.36,102.35,102.35,161100000.0
2008-04-03 21:20:00,102.35,102.355,102.31,102.31,161900000.0
2008-04-03 21:21:00,102.31,102.31,102.295,102.3,638200000.0
2008-04-03 21:22:00,102.31,102.37,102.31,102.36,205600000.0
2008-04-03 21:23:00,102.36,102.36,102.325,102.325,191000000.0
2008-04-03 21:24:00,102.325,102.335,102.325,102.325,111400000.0
2008-04-03 21:25:00,102.325,102.33,102.315,102.33,110000000.0
2008-04-03 21:26:00,102.33,102.345,102.33,102.345,112700000.0
2008-04-03 21:27:00,102.345,102.355,102.34,102.345,108600000.0
2008-04-03 21:28:00,102.36,102.36,102.345,102.345,112100000.0
2008-04-03 21:29:00,102.345,102.345,102.325,102.33,110000000.0
2008-04-03 21:30:00,102.33,102.335,102.315,102.315,118200000.0
2008-04-03 21:31:00,102.315,102.325,102.3,102.315,113200000.0
2008-04-03 21:32:00,102.315,102.34,102.315,102.315,110400000.0
2008-04-03 21:33:00,102.315,102.315,102.28,102.285,111000000.0
2008-04-03 21:34:00,102.285,102.305,102.28,102.29,117800000.0
2008-04-03 21:35:00,102.29,102.325,102.29,102.315,109700000.0
2008-04-03 21:36:00,102.315,102.325,102.275,102.295,118300000.0
2008-04-03 21:37:00,102.295,102.335,102.295,102.335,132500000.0
2008-04-03 21:38:00,102.335,102.34,102.325,102.34,118300000.0
2008-04-03 21:39:00,102.34,102.34,102.325,102.325,118500000.0
2008-04-03 21:40:00,102.325,102.335,102.325,102.335,67000000.0
2008-04-03 21:41:00,102.34,102.365,102.335,102.365,559600000.0
2008-04-03 21:42:00,102.365,102.375,102.36,102.37,563500000.0
2008-04-03 21:43:00,102.37,102.37,102.355,102.37,141500000.0
2008-04-03 21:44:00,102.37,102.37,102.35,102.35,134400000.0
2008-04-03 21:45:00,102.35,102.37,102.345,102.355,136900000.0
2008-04-03 21:46:00,102.355,102.365,102.345,102.365,114300000.0
2008-04-03 21:47:00,102.365,102.38,102.355,102.375,115000000.0
2008-04-03 21:48:00,102.375,102.375,102.345,102.36,130500000.0
2008-04-03 21:49:00,102.355,102.36,102.34,102.36,116000000.0
2008-04-03 21:50:00,102.36,102.365,102.325,102.355,108500000.0
2008-04-03 21:51:00,102.365,102.375,102.355,102.375,117300000.0
2008-04-03 21:52:00,102.375,102.385,102.365,102.38,180900000.0
2008-04-03 21:53:00,102.38,102.38,102.365,102.365,300400000.0
2008-04-03 21:54:00,102.375,102.385,102.365,102.385,238500000.0
2008-04-03 21:55:00,102.385,102.385,102.37,102.37,177700000.0
2008-04-03 21:56:00,102.37,102.375,102.365,102.375,124700000.0
2008-04-03 21:57:00,102.375,102.375,102.365,102.365,196300000.0
2008-04-03 21:58:00,102.365,102.375,102.365,102.375,147100000.0
2008-04-03 21:59:00,102.375,102.375,102.365,102.375,108500000.0
2008-04-03 22:00:00,102.375,102.38,102.365,102.365,224700000.0
2008-04-03 22:01:00,102.365,102.375,102.345,102.345,343600000.0
2008-04-03 22:02:00,102.345,102.345,102.335,102.345,771700000.0
2008-04-03 22:03:00,102.335,102.365,102.325,102.365,332500000.0
2008-04-03 22:04:00,102.365,102.365,102.345,102.355,242900000.0
2008-04-03 22:05:00,102.355,102.375,102.345,102.365,261700000.0
2008-04-03 22:06:00,102.37,102.375,102.36,102.375,532300000.0
2008-04-03 22:07:00,102.375,102.375,102.335,102.335,138400000.0
2008-04-03 22:08:00,102.335,102.355,102.33,102.33,135700000.0
2008-04-03 22:09:00,102.33,102.345,102.33,102.345,102600000.0
2008-04-03 22:10:00,102.345,102.345,102.33,102.335,101900000.0
2008-04-03 22:11:00,102.335,102.35,102.33,102.345,130100000.0
2008-04-03 22:12:00,102.345,102.355,102.34,102.355,274000000.0
2008-04-03 22:13:00,102.355,102.355,102.34,102.345,193500000.0
2008-04-03 22:14:00,102.34,102.35,102.34,102.345,175500000.0
2008-04-03 22:15:00,102.35,102.355,102.345,102.35,120300000.0
2008-04-03 22:16:00,102.35,102.35,102.345,102.35,145000000.0
2008-04-03 22:17:00,102.35,102.35,102.345,102.345,251300000.0
2008-04-03 22:18:00,102.345,102.345,102.345,102.345,275300000.0
2008-04-03 22:19:00,102.345,102.35,102.345,102.35,282200000.0
2008-04-03 22:20:00,102.35,102.35,102.345,102.35,176400000.0
2008-04-03 22:21:00,102.345,102.36,102.345,102.36,357600000.0
2008-04-03 22:22:00,102.36,102.37,102.36,102.37,206800000.0
2008-04-03 22:23:00,102.37,102.37,102.36,102.36,766200000.0
2008-04-03 22:24:00,102.36,102.36,102.36,102.36,1001900000.0
2008-04-03 22:25:00,102.36,102.36,102.35,102.35,131200000.0
2008-04-03 22:26:00,102.35,102.35,102.34,102.35,245800000.0
2008-04-03 22:27:00,102.35,102.35,102.335,102.35,205500000.0
2008-04-03 22:28:00,102.35,102.35,102.33,102.35,251200000.0
2008-04-03 22:29:00,102.35,102.35,102.32,102.33,743800000.0
2008-04-03 22:30:00,102.33,102.35,102.31,102.34,158000000.0
2008-04-03 22:31:00,102.34,102.345,102.33,102.335,122700000.0
2008-04-03 22:32:00,102.335,102.335,102.315,102.33,109400000.0
2008-04-03 22:33:00,102.33,102.33,102.32,102.33,90200000.0
2008-04-03 22:34:00,102.33,102.33,102.33,102.33,133400000.0
2008-04-03 22:35:00,102.33,102.33,102.32,102.32,451300000.0
2008-04-03 22:36:00,102.32,102.32,102.32,102.32,154700000.0
2008-04-03 22:37:00,102.32,102.32,102.29,102.31,523200000.0
2008-04-03 22:38:00,102.31,102.31,102.28,102.29,500500000.0
2008-04-03 22:39:00,102.29,102.31,102.28,102.28,1114399987.0
2008-04-03 22:40:00,102.28,102.28,102.25,102.25,1327400025.0
2008-04-03 22:41:00,102.25,102.255,102.235,102.255,458300000.0
2008-04-03 22:42:00,102.255,102.3,102.24,102.28,235300000.0
2008-04-03 22:43:00,102.28,102.28,102.275,102.28,111500000.0
2008-04-03 22:44:00,102.28,102.28,102.28,102.28,112000000.0
2008-04-03 22:45:00,102.28,102.28,102.27,102.275,305700000.0
2008-04-03 22:46:00,102.275,102.28,102.275,102.275,125500000.0
2008-04-03 22:47:00,102.275,102.275,102.275,102.275,112500000.0
2008-04-03 22:48:00,102.275,102.29,102.275,102.29,281900000.0
2008-04-03 22:49:00,102.29,102.3,102.285,102.285,1499100000.0
2008-04-03 22:50:00,102.285,102.285,102.26,102.285,1689200000.0
2008-04-03 22:51:00,102.285,102.3,102.285,102.3,403400000.0
2008-04-03 22:52:00,102.3,102.31,102.295,102.295,174500000.0
2008-04-03 22:53:00,102.295,102.315,102.29,102.3,669000000.0
2008-04-03 22:54:00,102.3,102.305,102.295,102.3,951800000.0
2008-04-03 22:55:00,102.3,102.3,102.29,102.29,112500000.0
2008-04-03 22:56:00,102.29,102.3,102.25,102.28,146600000.0
2008-04-03 22:57:00,102.28,102.28,102.28,102.28,112500000.0
2008-04-03 22:58:00,102.28,102.28,102.275,102.275,112000000.0
2008-04-03 22:59:00,102.275,102.275,102.22,102.24,1867000000.0
2008-04-03 23:00:00,102.24,102.26,102.24,102.26,840800000.0
2008-04-03 23:01:00,102.24,102.26,102.24,102.26,929400000.0
2008-04-03 23:02:00,102.26,102.26,102.26,102.26,929400000.0
2008-04-03 23:03:00,102.26,102.26,102.26,102.26,666300000.0
2008-04-03 23:04:00,102.26,102.27,102.26,102.27,421400000.0
2008-04-03 23:05:00,102.27,102.27,102.26,102.27,769000000.0
2008-04-03 23:06:00,102.27,102.28,102.26,102.26,1324500000.0
2008-04-03 23:07:00,102.26,102.27,102.26,102.27,1091900000.0
2008-04-03 23:08:00,102.27,102.27,102.26,102.26,980100000.0
2008-04-03 23:09:00,102.26,102.26,102.26,102.26,968600000.0
2008-04-03 23:10:00,102.26,102.27,102.26,102.27,452100000.0
2008-04-03 23:11:00,102.27,102.27,102.25,102.27,1761700000.0
2008-04-03 23:12:00,102.27,102.27,102.25,102.26,1505900000.0
2008-04-03 23:13:00,102.26,102.26,102.21,102.26,1576400024.0
2008-04-03 23:14:00,102.26,102.26,102.26,102.26,1265300000.0
2008-04-03 23:15:00,102.26,102.32,102.26,102.28,1168100000.0
2008-04-03 23:16:00,102.28,102.31,102.28,102.31,989400000.0
2008-04-03 23:17:00,102.31,102.31,102.25,102.27,533700000.0
2008-04-03 23:18:00,102.27,102.29,102.27,102.27,2038900000.0
2008-04-03 23:19:00,102.28,102.3,102.28,102.3,2038900000.0
2008-04-03 23:20:00,102.3,102.315,102.28,102.28,2038900000.0
2008-04-03 23:21:00,102.28,102.3,102.28,102.28,1031900000.0
2008-04-03 23:22:00,102.28,102.29,102.28,102.29,917600000.0
2008-04-03 23:23:00,102.29,102.29,102.29,102.29,324400000.0
2008-04-03 23:24:00,102.29,102.29,102.25,102.25,1128500000.0
2008-04-03 23:25:00,102.26,102.27,102.26,102.27,1393800000.0
2008-04-03 23:27:00,102.26,102.28,102.26,102.28,1393800000.0
2008-04-03 23:28:00,102.27,102.28,102.26,102.26,1393800000.0
2008-04-03 23:29:00,102.27,102.27,102.25,102.27,1393800000.0
2008-04-03 23:30:00,102.26,102.27,102.26,102.26,1393800000.0
2008-04-03 23:31:00,102.28,102.28,102.26,102.26,1393800000.0
2008-04-03 23:32:00,102.255,102.26,102.25,102.26,1393800000.0
2008-04-03 23:33:00,102.26,102.26,102.255,102.255,386800000.0
2008-04-03 23:34:00,102.255,102.255,102.255,102.255,135600000.0
2008-04-03 23:35:00,102.255,102.29,102.25,102.25,1556300000.0
2008-04-03 23:36:00,102.25,102.265,102.25,102.265,1607200000.0
2008-04-03 23:37:00,102.265,102.265,102.265,102.265,135000000.0
2008-04-03 23:38:00,102.28,102.28,102.27,102.27,913300000.0
2008-04-03 23:39:00,102.28,102.28,102.27,102.28,913300000.0
2008-04-03 23:40:00,102.27,102.28,102.27,102.28,913300000.0
2008-04-03 23:41:00,102.27,102.28,102.27,102.28,913300000.0
2008-04-03 23:42:00,102.26,102.28,102.26,102.28,913300000.0
2008-04-03 23:43:00,102.29,102.29,102.27,102.27,913300000.0
2008-04-03 23:44:00,102.27,102.28,102.27,102.28,913300000.0
2008-04-03 23:45:00,102.28,102.28,102.27,102.27,1608900000.0
2008-04-03 23:46:00,102.27,102.28,102.27,102.28,1022000000.0
2008-04-03 23:47:00,102.28,102.28,102.28,102.28,1808000000.0
2008-04-03 23:48:00,102.28,102.28,102.28,102.28,971800000.0
2008-04-03 23:49:00,102.29,102.29,102.28,102.28,971800000.0
2008-04-03 23:50:00,102.28,102.28,102.28,102.28,971800000.0
2008-04-03 23:51:00,102.28,102.28,102.255,102.27,868200000.0
2008-04-03 23:52:00,102.27,102.28,102.27,102.28,1026300000.0
2008-04-03 23:53:00,102.28,102.28,102.25,102.25,1495600025.0
2008-04-03 23:56:00,102.26,102.29,102.26,102.28,711900019.0
2008-04-03 23:57:00,102.25,102.29,102.25,102.255,711900019.0
2008-04-03 23:58:00,102.255,102.255,102.255,102.255,133800000.0
2008-04-03 23:59:00,102.255,102.255,102.23,102.23,1888000000.0
2008-04-04 00:00:00,102.26,102.26,102.26,102.26,189800002.0
2008-04-04 00:03:00,102.25,102.255,102.25,102.255,189800002.0
2008-04-04 00:04:00,102.25,102.26,102.25,102.26,1776000000.0
2008-04-04 00:05:00,102.26,102.26,102.26,102.26,1776000000.0
2008-04-04 00:06:00,102.26,102.26,102.23,102.24,2048200000.0
2008-04-04 00:07:00,102.24,102.24,102.23,102.24,1857200002.0
2008-04-04 00:08:00,102.24,102.24,102.24,102.24,1800000000.0
2008-04-04 00:09:00,102.24,102.24,102.23,102.24,1774900000.0
2008-04-04 00:10:00,102.24,102.24,102.24,102.24,1736000000.0
2008-04-04 00:12:00,102.25,102.25,102.24,102.25,2101000000.0
2008-04-04 00:13:00,102.24,102.25,102.24,102.25,2101000000.0
2008-04-04 00:14:00,102.24,102.24,102.23,102.23,2101000000.0
2008-04-04 00:15:00,102.23,102.23,102.23,102.23,780700000.0
2008-04-04 00:16:00,102.23,102.24,102.23,102.23,1085800000.0
2008-04-04 00:17:00,102.23,102.23,102.22,102.22,1506600000.0
2008-04-04 00:23:00,102.22,102.23,102.22,102.23,1519400000.0
2008-04-04 00:24:00,102.23,102.23,102.23,102.23,1328100000.0
2008-04-04 00:25:00,102.23,102.24,102.23,102.23,1555099987.0
2008-04-04 00:26:00,102.23,102.23,102.23,102.23,1126000000.0
2008-04-04 00:27:00,102.23,102.23,102.23,102.23,678000000.0
2008-04-04 00:28:00,102.23,102.23,102.22,102.23,1148200000.0
2008-04-04 00:29:00,102.23,102.23,102.22,102.22,146700000.0
2008-04-04 00:30:00,102.22,102.24,102.2,102.2,1534700000.0
2008-04-04 00:31:00,102.2,102.24,102.19,102.23,1359599986.0
2008-04-04 00:32:00,102.23,102.23,102.23,102.23,1708000000.0
2008-04-04 00:33:00,102.23,102.24,102.23,102.24,1654800000.0
2008-04-04 00:34:00,102.25,102.25,102.24,102.24,1610999998.0
2008-04-04 00:35:00,102.25,102.26,102.24,102.26,1610999998.0
2008-04-04 00:36:00,102.26,102.26,102.25,102.26,1610999998.0
2008-04-04 00:37:00,102.26,102.26,102.25,102.25,327700000.0
2008-04-04 00:38:00,102.25,102.26,102.25,102.26,1758900000.0
2008-04-04 00:39:00,102.26,102.27,102.26,102.26,1867600000.0
2008-04-04 00:40:00,102.26,102.26,102.26,102.26,1879200000.0
2008-04-04 00:41:00,102.26,102.26,102.26,102.26,671900000.0
2008-04-04 00:42:00,102.26,102.26,102.25,102.25,1329700000.0
2008-04-04 00:44:00,102.25,102.26,102.25,102.26,1362800000.0
2008-04-04 00:45:00,102.26,102.26,102.25,102.25,419200000.0
2008-04-04 00:46:00,102.25,102.26,102.25,102.25,1278300000.0
2008-04-04 00:47:00,102.25,102.26,102.25,102.26,1087100000.0
2008-04-04 00:48:00,102.26,102.27,102.26,102.27,1573000000.0
2008-04-04 00:49:00,102.27,102.27,102.27,102.27,169000000.0
2008-04-04 00:50:00,102.27,102.27,102.27,102.27,136300000.0
2008-04-04 00:52:00,102.26,102.28,102.26,102.28,923300000.0
2008-04-04 00:53:00,102.28,102.29,102.28,102.29,466200000.0
2008-04-04 00:54:00,102.29,102.29,102.29,102.29,624600000.0
2008-04-04 00:55:00,102.29,102.3,102.28,102.29,529900000.0
2008-04-04 00:56:00,102.29,102.29,102.28,102.28,177900000.0
2008-04-04 00:57:00,102.28,102.3,102.28,102.3,364300000.0
2008-04-04 00:58:00,102.3,102.3,102.29,102.29,216500000.0
2008-04-04 00:59:00,102.29,102.3,102.29,102.3,172600000.0
2008-04-04 01:00:00,102.3,102.31,102.29,102.31,187100000.0
2008-04-04 01:01:00,102.31,102.32,102.3,102.32,230400000.0
2008-04-04 01:02:00,102.32,102.33,102.31,102.33,170000000.0
2008-04-04 01:03:00,102.33,102.33,102.32,102.33,298000000.0
2008-04-04 01:04:00,102.33,102.34,102.32,102.34,516100001.0
2008-04-04 01:05:00,102.34,102.34,102.34,102.34,158700000.0
2008-04-04 01:06:00,102.34,102.38,102.34,102.36,849700002.0
2008-04-04 01:07:00,102.36,102.37,102.36,102.36,203000001.0
2008-04-04 01:08:00,102.36,102.37,102.35,102.36,870000000.0
2008-04-04 01:09:00,102.36,102.37,102.36,102.36,659899999.0
2008-04-04 01:10:00,102.36,102.37,102.36,102.37,773300000.0
2008-04-04 01:11:00,102.37,102.4,102.37,102.39,558400000.0
2008-04-04 01:12:00,102.39,102.39,102.39,102.39,1616500000.0
2008-04-04 01:13:00,102.39,102.42,102.39,102.42,1404499994.0
2008-04-04 01:14:00,102.42,102.42,102.41,102.42,175300000.0
2008-04-04 01:15:00,102.42,102.45,102.41,102.41,1521700001.0
2008-04-04 01:16:00,102.41,102.44,102.41,102.42,1157899999.0
2008-04-04 01:17:00,102.42,102.42,102.42,102.42,1358000000.0
2008-04-04 01:18:00,102.42,102.43,102.41,102.41,1635600006.0
2008-04-04 01:19:00,102.41,102.41,102.41,102.41,341500000.0
2008-04-04 01:20:00,102.41,102.42,102.4,102.41,973200000.0
2008-04-04 01:21:00,102.41,102.42,102.41,102.415,1276700000.0
2008-04-04 01:22:00,102.415,102.45,102.41,102.44,382400000.0
2008-04-04 01:23:00,102.44,102.47,102.43,102.44,506100000.0
2008-04-04 01:24:00,102.44,102.45,102.425,102.425,482800000.0
2008-04-04 01:25:00,102.425,102.425,102.4,102.4,551300000.0
2008-04-04 01:26:00,102.4,102.42,102.4,102.41,1606000000.0
2008-04-04 01:27:00,102.41,102.42,102.41,102.41,1713000000.0
2008-04-04 01:28:00,102.41,102.44,102.41,102.42,972400000.0
2008-04-04 01:29:00,102.42,102.44,102.415,102.44,458800000.0
2008-04-04 01:30:00,102.44,102.44,102.42,102.43,1057000000.0
2008-04-04 01:31:00,102.43,102.48,102.42,102.435,903700000.0
2008-04-04 01:32:00,102.435,102.455,102.43,102.44,1671400000.0
2008-04-04 01:33:00,102.44,102.455,102.44,102.44,1321600000.0
2008-04-04 01:34:00,102.44,102.44,102.42,102.42,932500000.0
2008-04-04 01:35:00,102.42,102.425,102.42,102.425,1131100000.0
2008-04-04 01:36:00,102.425,102.425,102.42,102.42,141400001.0
2008-04-04 01:37:00,102.42,102.42,102.405,102.405,170300000.0
2008-04-04 01:38:00,102.405,102.405,102.4,102.4,1291800000.0
2008-04-04 01:39:00,102.4,102.405,102.4,102.4,1373100000.0
2008-04-04 01:40:00,102.4,102.42,102.4,102.4,1438100000.0
2008-04-04 01:41:00,102.4,102.43,102.4,102.425,1549000000.0
2008-04-04 01:42:00,102.42,102.46,102.42,102.46,1184600000.0
2008-04-04 01:43:00,102.46,102.48,102.43,102.44,1458400000.0
2008-04-04 01:44:00,102.44,102.45,102.435,102.44,1126100000.0
2008-04-04 01:45:00,102.44,102.44,102.42,102.43,1538400000.0
2008-04-04 01:46:00,102.43,102.43,102.42,102.42,1685500000.0
2008-04-04 01:47:00,102.42,102.425,102.42,102.42,1512200000.0
2008-04-04 01:48:00,102.42,102.43,102.42,102.42,1638100000.0
2008-04-04 01:49:00,102.42,102.42,102.365,102.4,1547300000.0
2008-04-04 01:50:00,102.4,102.4,102.35,102.36,826400000.0
2008-04-04 01:51:00,102.36,102.37,102.35,102.36,1377500000.0
2008-04-04 01:52:00,102.36,102.38,102.36,102.37,1036200000.0
2008-04-04 01:53:00,102.37,102.4,102.37,102.4,1457300000.0
2008-04-04 01:54:00,102.4,102.4,102.39,102.39,1635600000.0
2008-04-04 01:55:00,102.39,102.4,102.39,102.39,1676200000.0
2008-04-04 01:56:00,102.39,102.39,102.39,102.39,1673000000.0
2008-04-04 01:57:00,102.39,102.41,102.39,102.41,1584400004.0
2008-04-04 01:58:00,102.41,102.41,102.385,102.4,1870200000.0
2008-04-04 01:59:00,102.4,102.42,102.4,102.41,1076900000.0
2008-04-04 02:00:00,102.415,102.42,102.39,102.42,902699999.0
2008-04-04 02:01:00,102.42,102.42,102.39,102.39,1245700000.0
2008-04-04 02:02:00,102.39,102.395,102.37,102.375,1185000000.0
2008-04-04 02:03:00,102.375,102.42,102.375,102.39,1194699998.0
2008-04-04 02:04:00,102.39,102.4,102.39,102.39,1489700000.0
2008-04-04 02:05:00,102.39,102.41,102.39,102.41,1365099999.0
2008-04-04 02:06:00,102.41,102.41,102.39,102.4,1325800000.0
2008-04-04 02:07:00,102.4,102.4,102.36,102.36,652600000.0
2008-04-04 02:08:00,102.36,102.38,102.36,102.37,1131300000.0
2008-04-04 02:09:00,102.37,102.38,102.36,102.36,1171300000.0
2008-04-04 02:10:00,102.36,102.37,102.32,102.32,615000000.0
2008-04-04 02:11:00,102.32,102.33,102.32,102.33,1250600000.0
2008-04-04 02:12:00,102.33,102.34,102.33,102.34,787500000.0
2008-04-04 02:13:00,102.34,102.35,102.34,102.35,923300000.0
2008-04-04 02:14:00,102.35,102.35,102.33,102.33,1315600000.0
2008-04-04 02:15:00,102.32,102.32,102.29,102.29,1549400000.0
2008-04-04 02:16:00,102.29,102.29,102.27,102.27,1303300000.0
2008-04-04 02:17:00,102.27,102.27,102.24,102.25,1532600001.0
2008-04-04 02:18:00,102.25,102.29,102.25,102.27,1506900000.0
2008-04-04 02:19:00,102.27,102.29,102.27,102.28,1535200000.0
2008-04-04 02:20:00,102.28,102.28,102.27,102.28,1734100000.0
2008-04-04 02:21:00,102.28,102.28,102.28,102.28,1824500000.0
2008-04-04 02:22:00,102.28,102.29,102.27,102.28,1198400000.0
2008-04-04 02:23:00,102.28,102.3,102.28,102.3,1656500001.0
2008-04-04 02:24:00,102.3,102.31,102.3,102.31,1314200000.0
2008-04-04 02:25:00,102.32,102.34,102.31,102.33,1578399998.0
2008-04-04 02:26:00,102.33,102.35,102.33,102.33,2114500000.0
2008-04-04 02:27:00,102.33,102.35,102.33,102.34,1941600000.0
2008-04-04 02:28:00,102.34,102.35,102.33,102.33,1737200000.0
2008-04-04 02:29:00,102.33,102.37,102.33,102.365,682800000.0
2008-04-04 02:30:00,102.37,102.39,102.36,102.38,772099999.0
2008-04-04 02:31:00,102.38,102.39,102.38,102.38,823800000.0
2008-04-04 02:32:00,102.38,102.4,102.38,102.4,737200000.0
2008-04-04 02:33:00,102.4,102.415,102.4,102.4,1298700000.0
2008-04-04 02:34:00,102.4,102.41,102.4,102.41,575800000.0
2008-04-04 02:35:00,102.41,102.43,102.41,102.43,938900000.0
2008-04-04 02:36:00,102.43,102.43,102.41,102.42,1407800000.0
2008-04-04 02:37:00,102.42,102.42,102.38,102.4,1295700000.0
2008-04-04 02:38:00,102.4,102.42,102.4,102.4,1341400000.0
2008-04-04 02:39:00,102.4,102.42,102.4,102.42,1373800000.0
2008-04-04 02:40:00,102.42,102.43,102.42,102.43,1256200000.0
2008-04-04 02:41:00,102.43,102.44,102.4,102.42,1081200000.0
2008-04-04 02:42:00,102.42,102.45,102.4,102.44,745200000.0
2008-04-04 02:43:00,102.44,102.44,102.41,102.44,1330300000.0
2008-04-04 02:44:00,102.44,102.45,102.44,102.45,1021000000.0
2008-04-04 02:45:00,102.45,102.45,102.44,102.44,1763200000.0
2008-04-04 02:46:00,102.44,102.45,102.44,102.45,1364100000.0
2008-04-04 02:47:00,102.45,102.455,102.435,102.44,1304999999.0
2008-04-04 02:48:00,102.44,102.45,102.43,102.44,1068200000.0
2008-04-04 02:49:00,102.44,102.46,102.44,102.46,1106600000.0
2008-04-04 02:50:00,102.46,102.48,102.46,102.46,1028000000.0
2008-04-04 02:51:00,102.46,102.47,102.46,102.47,1103700000.0
2008-04-04 02:52:00,102.47,102.5,102.46,102.485,1166100000.0
2008-04-04 02:53:00,102.49,102.49,102.48,102.48,1397700000.0
2008-04-04 02:54:00,102.48,102.5,102.48,102.49,1456000000.0
2008-04-04 02:55:00,102.49,102.5,102.48,102.5,1168900000.0
2008-04-04 02:56:00,102.5,102.5,102.47,102.48,1257600000.0
2008-04-04 02:57:00,102.48,102.49,102.48,102.49,1102900000.0
2008-04-04 02:58:00,102.49,102.49,102.48,102.49,1423000000.0
2008-04-04 02:59:00,102.49,102.49,102.47,102.48,1157300000.0
2008-04-04 03:00:00,102.48,102.49,102.47,102.48,649800000.0
2008-04-04 03:01:00,102.48,102.48,102.475,102.48,1578400000.0
2008-04-04 03:02:00,102.48,102.505,102.48,102.5,401600000.0
2008-04-04 03:03:00,102.5,102.5,102.48,102.485,529600000.0
2008-04-04 03:04:00,102.485,102.485,102.46,102.475,1230100000.0
2008-04-04 03:05:00,102.475,102.49,102.475,102.48,1587400000.0
2008-04-04 03:06:00,102.48,102.48,102.465,102.48,1959900000.0
2008-04-04 03:07:00,102.48,102.51,102.48,102.51,1936400000.0
2008-04-04 03:08:00,102.51,102.57,102.5,102.57,1216300000.0
2008-04-04 03:09:00,102.57,102.58,102.55,102.55,900200000.0
2008-04-04 03:10:00,102.55,102.58,102.55,102.57,595499998.0
2008-04-04 03:11:00,102.57,102.59,102.565,102.58,1334500000.0
2008-04-04 03:13:00,102.58,102.58,102.56,102.57,1185600000.0
2008-04-04 03:14:00,102.57,102.57,102.56,102.56,1612300000.0
2008-04-04 03:15:00,102.56,102.58,102.56,102.57,574300000.0
2008-04-04 03:16:00,102.57,102.57,102.56,102.57,1765200000.0
2008-04-04 03:17:00,102.57,102.57,102.56,102.56,1391200000.0
2008-04-04 03:18:00,102.56,102.56,102.55,102.55,729700000.0
2008-04-04 03:19:00,102.55,102.56,102.55,102.56,459900000.0
2008-04-04 03:20:00,102.56,102.56,102.54,102.54,1188800000.0
2008-04-04 03:21:00,102.54,102.55,102.53,102.53,1862200000.0
2008-04-04 03:22:00,102.53,102.54,102.53,102.54,1338400000.0
2008-04-04 03:23:00,102.53,102.54,102.53,102.54,1676800000.0
2008-04-04 03:24:00,102.54,102.54,102.54,102.54,1238200000.0
2008-04-04 03:25:00,102.54,102.54,102.54,102.54,1355800000.0
2008-04-04 03:26:00,102.53,102.54,102.53,102.54,1730800000.0
2008-04-04 03:27:00,102.55,102.56,102.55,102.56,1730800000.0
2008-04-04 03:28:00,102.55,102.56,102.55,102.55,1730800000.0
2008-04-04 03:29:00,102.54,102.55,102.54,102.55,1730800000.0
2008-04-04 03:31:00,102.55,102.55,102.545,102.55,1730800000.0
2008-04-04 03:33:00,102.55,102.565,102.545,102.56,1461200000.0
2008-04-04 03:34:00,102.56,102.57,102.55,102.57,770700000.0
2008-04-04 03:35:00,102.57,102.58,102.57,102.58,617000000.0
2008-04-04 03:36:00,102.58,102.585,102.57,102.575,772300000.0
2008-04-04 03:37:00,102.575,102.58,102.575,102.575,384000000.0
2008-04-04 03:38:00,102.575,102.575,102.54,102.555,660300000.0
2008-04-04 03:39:00,102.555,102.56,102.545,102.555,869000000.0
2008-04-04 03:40:00,102.555,102.58,102.555,102.57,765000000.0
2008-04-04 03:41:00,102.57,102.575,102.555,102.56,808800000.0
2008-04-04 03:42:00,102.56,102.56,102.54,102.545,617400000.0
2008-04-04 03:43:00,102.545,102.55,102.54,102.54,1400600000.0
2008-04-04 03:44:00,102.54,102.54,102.535,102.535,1007500000.0
2008-04-04 03:45:00,102.535,102.54,102.535,102.54,315500000.0
2008-04-04 03:46:00,102.54,102.54,102.53,102.54,184900000.0
2008-04-04 03:47:00,102.54,102.54,102.53,102.535,1315000000.0
2008-04-04 03:48:00,102.535,102.555,102.535,102.555,1008600000.0
2008-04-04 03:49:00,102.555,102.57,102.53,102.535,823300000.0
2008-04-04 03:50:00,102.535,102.54,102.53,102.54,980200000.0
2008-04-04 03:51:00,102.54,102.55,102.54,102.54,792000000.0
2008-04-04 03:52:00,102.54,102.56,102.54,102.56,1346300000.0
2008-04-04 03:53:00,102.56,102.56,102.56,102.56,1155600000.0
2008-04-04 03:54:00,102.56,102.56,102.555,102.56,904000000.0
2008-04-04 03:55:00,102.56,102.56,102.56,102.56,1883800000.0
2008-04-04 03:56:00,102.56,102.56,102.56,102.56,782800000.0
2008-04-04 03:57:00,102.56,102.56,102.55,102.555,195400000.0
2008-04-04 03:58:00,102.555,102.56,102.55,102.55,1326900000.0
2008-04-04 03:59:00,102.55,102.56,102.55,102.56,1423400000.0
2008-04-04 04:00:00,102.56,102.565,102.56,102.56,797700000.0
2008-04-04 04:01:00,102.56,102.56,102.55,102.55,1576100000.0
2008-04-04 04:02:00,102.55,102.56,102.55,102.555,775300000.0
2008-04-04 04:03:00,102.56,102.56,102.555,102.56,966200000.0
2008-04-04 04:04:00,102.56,102.56,102.55,102.55,1384900000.0
2008-04-04 04:05:00,102.55,102.56,102.55,102.56,264600000.0
2008-04-04 04:06:00,102.56,102.56,102.55,102.55,1660300000.0
2008-04-04 04:07:00,102.55,102.56,102.55,102.55,1417900000.0
2008-04-04 04:08:00,102.55,102.55,102.53,102.53,1198800000.0
2008-04-04 04:09:00,102.53,102.535,102.51,102.53,1239400000.0
2008-04-04 04:10:00,102.53,102.53,102.53,102.53,1219000000.0
2008-04-04 04:11:00,102.53,102.53,102.52,102.52,673100000.0
2008-04-04 04:12:00,102.52,102.52,102.51,102.52,1399700000.0
2008-04-04 04:13:00,102.52,102.52,102.48,102.49,970200000.0
2008-04-04 04:14:00,102.49,102.5,102.48,102.48,1264100000.0
2008-04-04 04:15:00,102.48,102.49,102.47,102.49,1298300000.0
2008-04-04 04:16:00,102.49,102.495,102.455,102.475,748400000.0
2008-04-04 04:17:00,102.475,102.48,102.44,102.475,494200000.0
2008-04-04 04:18:00,102.475,102.49,102.47,102.48,411300000.0
2008-04-04 04:19:00,102.48,102.48,102.46,102.47,527900000.0
2008-04-04 04:20:00,102.47,102.47,102.45,102.46,829800000.0
2008-04-04 04:21:00,102.465,102.47,102.465,102.47,1082700000.0
2008-04-04 04:22:00,102.47,102.48,102.47,102.48,757500000.0
2008-04-04 04:23:00,102.48,102.48,102.47,102.47,1057000000.0
2008-04-04 04:24:00,102.47,102.48,102.47,102.48,1165300000.0
2008-04-04 04:25:00,102.48,102.48,102.47,102.47,689400000.0
2008-04-04 04:26:00,102.47,102.47,102.47,102.47,710900000.0
2008-04-04 04:27:00,102.47,102.47,102.47,102.47,674800000.0
2008-04-04 04:28:00,102.47,102.48,102.47,102.475,437200000.0
2008-04-04 04:29:00,102.475,102.475,102.47,102.47,579700000.0
2008-04-04 04:30:00,102.47,102.48,102.47,102.48,189200000.0
2008-04-04 04:31:00,102.48,102.48,102.48,102.48,135600000.0
2008-04-04 04:32:00,102.48,102.485,102.48,102.48,496500000.0
2008-04-04 04:33:00,102.48,102.49,102.48,102.49,1751900000.0
2008-04-04 04:34:00,102.49,102.49,102.47,102.47,747200000.0
2008-04-04 04:35:00,102.47,102.48,102.47,102.47,279800000.0
2008-04-04 04:36:00,102.47,102.47,102.47,102.47,372500000.0
2008-04-04 04:37:00,102.47,102.49,102.47,102.49,1113000000.0
2008-04-04 04:38:00,102.49,102.49,102.49,102.49,1817400000.0
2008-04-04 04:39:00,102.49,102.5,102.49,102.49,906900000.0
2008-04-04 04:40:00,102.49,102.5,102.48,102.48,1864000000.0
2008-04-04 04:41:00,102.5,102.5,102.49,102.49,2145300000.0
2008-04-04 04:42:00,102.49,102.49,102.48,102.48,2145300000.0
2008-04-04 04:43:00,102.48,102.49,102.47,102.48,1636000000.0
2008-04-04 04:44:00,102.48,102.48,102.46,102.47,1676500000.0
2008-04-04 04:45:00,102.47,102.48,102.47,102.47,1353000000.0
2008-04-04 04:46:00,102.47,102.47,102.43,102.43,1315399996.0
2008-04-04 04:47:00,102.43,102.455,102.43,102.45,1519000000.0
2008-04-04 04:48:00,102.45,102.49,102.45,102.48,1526600000.0
2008-04-04 04:49:00,102.48,102.48,102.47,102.475,662500000.0
2008-04-04 04:50:00,102.475,102.485,102.475,102.475,633600000.0
2008-04-04 04:51:00,102.475,102.475,102.465,102.465,397000000.0
2008-04-04 04:52:00,102.465,102.465,102.455,102.455,396000000.0
2008-04-04 04:53:00,102.455,102.455,102.435,102.435,813600000.0
2008-04-04 04:54:00,102.435,102.45,102.435,102.45,363100000.0
2008-04-04 04:55:00,102.45,102.455,102.45,102.45,72200000.0
2008-04-04 04:56:00,102.45,102.455,102.45,102.45,89600000.0
2008-04-04 04:57:00,102.45,102.455,102.45,102.45,174900000.0
2008-04-04 04:58:00,102.45,102.46,102.45,102.45,139400000.0
2008-04-04 04:59:00,102.45,102.465,102.44,102.46,160600000.0
2008-04-04 05:00:00,102.46,102.46,102.41,102.43,192700000.0
2008-04-04 05:01:00,102.43,102.435,102.425,102.43,201800000.0
2008-04-04 05:02:00,102.43,102.43,102.42,102.42,166000000.0
2008-04-04 05:03:00,102.42,102.43,102.42,102.43,133500000.0
2008-04-04 05:04:00,102.43,102.43,102.43,102.43,90000000.0
2008-04-04 05:05:00,102.43,102.45,102.43,102.44,127500000.0
2008-04-04 05:06:00,102.44,102.45,102.44,102.45,174700000.0
2008-04-04 05:07:00,102.45,102.45,102.44,102.44,172200000.0
2008-04-04 05:08:00,102.44,102.46,102.44,102.46,125400000.0
2008-04-04 05:09:00,102.46,102.465,102.46,102.465,90800000.0
2008-04-04 05:10:00,102.465,102.475,102.46,102.475,183700000.0
2008-04-04 05:11:00,102.475,102.515,102.475,102.515,428000000.0
2008-04-04 05:12:00,102.515,102.53,102.51,102.525,357900000.0
2008-04-04 05:13:00,102.525,102.535,102.515,102.525,376600000.0
2008-04-04 05:14:00,102.525,102.53,102.515,102.525,448700000.0
2008-04-04 05:15:00,102.525,102.53,102.52,102.53,120200000.0
2008-04-04 05:16:00,102.53,102.53,102.515,102.52,145100000.0
2008-04-04 05:17:00,102.52,102.53,102.5,102.51,224600000.0
2008-04-04 05:18:00,102.51,102.51,102.505,102.505,396000000.0
2008-04-04 05:19:00,102.505,102.51,102.505,102.505,499600000.0
2008-04-04 05:20:00,102.505,102.51,102.49,102.51,581800000.0
2008-04-04 05:21:00,102.51,102.51,102.505,102.51,208400000.0
2008-04-04 05:22:00,102.51,102.52,102.51,102.52,576600000.0
2008-04-04 05:23:00,102.52,102.52,102.51,102.515,678500000.0
2008-04-04 05:24:00,102.515,102.52,102.515,102.52,250700000.0
2008-04-04 05:25:00,102.52,102.525,102.5,102.5,231500000.0
2008-04-04 05:26:00,102.5,102.51,102.49,102.505,216200000.0
2008-04-04 05:27:00,102.505,102.51,102.495,102.495,208700000.0
2008-04-04 05:28:00,102.495,102.495,102.49,102.49,229600000.0
2008-04-04 05:29:00,102.49,102.495,102.49,102.495,224200000.0
2008-04-04 05:30:00,102.495,102.5,102.485,102.49,551000000.0
2008-04-04 05:31:00,102.49,102.5,102.485,102.5,396700000.0
2008-04-04 05:32:00,102.5,102.5,102.5,102.5,763000000.0
2008-04-04 05:33:00,102.5,102.51,102.5,102.505,309700000.0
2008-04-04 05:34:00,102.505,102.51,102.5,102.51,238700000.0
2008-04-04 05:35:00,102.51,102.53,102.505,102.51,202400000.0
2008-04-04 05:36:00,102.51,102.53,102.51,102.52,192700000.0
2008-04-04 05:37:00,102.52,102.53,102.51,102.53,194000000.0
2008-04-04 05:38:00,102.52,102.53,102.515,102.515,191100000.0
2008-04-04 05:39:00,102.515,102.57,102.515,102.57,195500000.0
2008-04-04 05:40:00,102.57,102.595,102.565,102.58,185500000.0
2008-04-04 05:41:00,102.58,102.63,102.58,102.63,212800000.0
2008-04-04 05:42:00,102.63,102.63,102.61,102.625,228600000.0
2008-04-04 05:43:00,102.625,102.65,102.62,102.65,217600000.0
2008-04-04 05:44:00,102.65,102.65,102.63,102.64,228000000.0
2008-04-04 05:45:00,102.64,102.66,102.635,102.645,224200000.0
2008-04-04 05:46:00,102.645,102.65,102.625,102.64,214400000.0
2008-04-04 05:47:00,102.64,102.64,102.63,102.64,184300000.0
2008-04-04 05:48:00,102.64,102.66,102.635,102.65,187600000.0
2008-04-04 05:49:00,102.65,102.68,102.645,102.67,247400000.0
2008-04-04 05:50:00,102.67,102.68,102.67,102.675,218300000.0
2008-04-04 05:51:00,102.68,102.685,102.645,102.65,271700000.0
2008-04-04 05:52:00,102.65,102.66,102.65,102.655,459700000.0
2008-04-04 05:53:00,102.655,102.66,102.62,102.635,224200000.0
2008-04-04 05:54:00,102.635,102.635,102.62,102.62,235700000.0
2008-04-04 05:55:00,102.62,102.625,102.62,102.62,249800000.0
2008-04-04 05:56:00,102.62,102.625,102.62,102.625,228100000.0
2008-04-04 05:57:00,102.625,102.63,102.625,102.63,207600000.0
2008-04-04 05:58:00,102.63,102.63,102.62,102.62,245400000.0
2008-04-04 05:59:00,102.62,102.635,102.62,102.635,211600000.0
2008-04-04 06:00:00,102.635,102.66,102.635,102.66,217700000.0
2008-04-04 06:01:00,102.67,102.67,102.645,102.645,180300000.0
2008-04-04 06:02:00,102.645,102.645,102.63,102.63,204100000.0
2008-04-04 06:03:00,102.63,102.63,102.62,102.625,228200000.0
2008-04-04 06:04:00,102.625,102.63,102.605,102.61,225900000.0
2008-04-04 06:05:00,102.615,102.62,102.605,102.605,175600000.0
2008-04-04 06:06:00,102.605,102.605,102.585,102.585,193800000.0
2008-04-04 06:07:00,102.585,102.585,102.56,102.57,209900000.0
2008-04-04 06:08:00,102.57,102.57,102.56,102.565,193600000.0
2008-04-04 06:09:00,102.565,102.59,102.565,102.575,199300000.0
2008-04-04 06:10:00,102.575,102.59,102.57,102.58,196300000.0
2008-04-04 06:11:00,102.58,102.58,102.565,102.565,234200000.0
2008-04-04 06:12:00,102.565,102.575,102.565,102.575,589500000.0
2008-04-04 06:13:00,102.575,102.58,102.575,102.575,217100000.0
2008-04-04 06:14:00,102.575,102.575,102.53,102.54,213300000.0
2008-04-04 06:15:00,102.545,102.57,102.545,102.57,185900000.0
2008-04-04 06:16:00,102.57,102.58,102.56,102.575,193800000.0
2008-04-04 06:17:00,102.575,102.58,102.57,102.575,192500000.0
2008-04-04 06:18:00,102.57,102.58,102.57,102.58,174500000.0
2008-04-04 06:19:00,102.58,102.58,102.545,102.55,214500000.0
2008-04-04 06:20:00,102.55,102.56,102.54,102.54,109500000.0
2008-04-04 06:21:00,102.54,102.55,102.53,102.55,134800000.0
2008-04-04 06:22:00,102.55,102.55,102.55,102.55,88800000.0
2008-04-04 06:23:00,102.55,102.555,102.55,102.555,96000000.0
2008-04-04 06:24:00,102.555,102.56,102.555,102.56,169500000.0
2008-04-04 06:25:00,102.56,102.565,102.545,102.55,129400000.0
2008-04-04 06:26:00,102.55,102.56,102.55,102.55,122500000.0
2008-04-04 06:27:00,102.55,102.55,102.49,102.49,200500000.0
2008-04-04 06:28:00,102.49,102.53,102.49,102.525,177500000.0
2008-04-04 06:29:00,102.525,102.53,102.52,102.53,146300000.0
2008-04-04 06:30:00,102.53,102.54,102.53,102.54,115800000.0
2008-04-04 06:31:00,102.54,102.55,102.54,102.55,168200000.0
2008-04-04 06:32:00,102.55,102.565,102.55,102.555,251800000.0
2008-04-04 06:33:00,102.555,102.555,102.53,102.545,175300000.0
2008-04-04 06:34:00,102.545,102.545,102.545,102.545,285600000.0
2008-04-04 06:35:00,102.545,102.57,102.545,102.565,537000000.0
2008-04-04 06:36:00,102.565,102.585,102.555,102.585,136800000.0
2008-04-04 06:37:00,102.585,102.6,102.585,102.6,193700000.0
2008-04-04 06:38:00,102.6,102.615,102.6,102.605,196400000.0
2008-04-04 06:39:00,102.605,102.625,102.605,102.61,266600000.0
2008-04-04 06:40:00,102.605,102.615,102.605,102.61,186100000.0
2008-04-04 06:41:00,102.61,102.615,102.605,102.61,210100000.0
2008-04-04 06:42:00,102.61,102.625,102.6,102.62,159100000.0
2008-04-04 06:43:00,102.62,102.62,102.6,102.62,197200000.0
2008-04-04 06:44:00,102.62,102.62,102.6,102.61,148400000.0
2008-04-04 06:45:00,102.61,102.63,102.61,102.62,148900000.0
2008-04-04 06:46:00,102.62,102.62,102.61,102.61,234200000.0
2008-04-04 06:47:00,102.61,102.61,102.61,102.61,85600000.0
2008-04-04 06:48:00,102.61,102.615,102.61,102.61,83000000.0
2008-04-04 06:49:00,102.61,102.62,102.61,102.61,122900000.0
2008-04-04 06:50:00,102.61,102.62,102.61,102.61,223300000.0
2008-04-04 06:51:00,102.61,102.62,102.61,102.62,130900000.0
2008-04-04 06:52:00,102.62,102.62,102.62,102.62,88800000.0
2008-04-04 06:53:00,102.62,102.62,102.62,102.62,88000000.0
2008-04-04 06:54:00,102.62,102.625,102.62,102.62,212800000.0
2008-04-04 06:55:00,102.62,102.62,102.615,102.615,163000000.0
2008-04-04 06:56:00,102.615,102.615,102.61,102.61,165700000.0
2008-04-04 06:57:00,102.61,102.61,102.61,102.61,243100000.0
2008-04-04 06:58:00,102.61,102.625,102.605,102.605,218100000.0
2008-04-04 06:59:00,102.605,102.62,102.605,102.62,184500000.0
2008-04-04 07:00:00,102.62,102.62,102.605,102.61,236000000.0
2008-04-04 07:01:00,102.61,102.61,102.605,102.61,116100000.0
2008-04-04 07:02:00,102.61,102.61,102.58,102.58,231300000.0
2008-04-04 07:03:00,102.58,102.59,102.575,102.58,251000000.0
2008-04-04 07:04:00,102.58,102.58,102.56,102.56,125400000.0
2008-04-04 07:05:00,102.555,102.565,102.545,102.545,294400000.0
2008-04-04 07:06:00,102.545,102.565,102.545,102.545,187800000.0
2008-04-04 07:07:00,102.545,102.555,102.545,102.55,181300000.0
2008-04-04 07:08:00,102.55,102.55,102.54,102.545,190500000.0
2008-04-04 07:09:00,102.545,102.545,102.535,102.535,216300000.0
2008-04-04 07:10:00,102.535,102.545,102.535,102.545,140200000.0
2008-04-04 07:11:00,102.545,102.575,102.545,102.57,127800000.0
2008-04-04 07:12:00,102.57,102.57,102.56,102.56,142700000.0
2008-04-04 07:13:00,102.56,102.56,102.55,102.55,116300000.0
2008-04-04 07:14:00,102.55,102.55,102.545,102.55,97000000.0
2008-04-04 07:15:00,102.55,102.55,102.535,102.535,106400000.0
2008-04-04 07:16:00,102.535,102.54,102.53,102.53,94600000.0
2008-04-04 07:17:00,102.53,102.535,102.52,102.525,179000000.0
2008-04-04 07:18:00,102.525,102.535,102.51,102.51,174900000.0
2008-04-04 07:19:00,102.51,102.53,102.51,102.53,122300000.0
2008-04-04 07:20:00,102.53,102.53,102.53,102.53,97300000.0
2008-04-04 07:21:00,102.53,102.53,102.52,102.52,100000000.0
2008-04-04 07:22:00,102.52,102.54,102.5,102.5,448600000.0
2008-04-04 07:23:00,102.5,102.52,102.5,102.52,134400000.0
2008-04-04 07:24:00,102.52,102.54,102.52,102.53,258400000.0
2008-04-04 07:25:00,102.53,102.535,102.525,102.53,208100000.0
2008-04-04 07:26:00,102.53,102.53,102.53,102.53,269600000.0
2008-04-04 07:27:00,102.53,102.535,102.52,102.52,239300000.0
2008-04-04 07:28:00,102.52,102.54,102.52,102.53,153800000.0
2008-04-04 07:29:00,102.53,102.53,102.53,102.53,109500000.0
2008-04-04 07:30:00,102.53,102.545,102.53,102.53,352700000.0
2008-04-04 07:31:00,102.53,102.54,102.53,102.54,393100000.0
2008-04-04 07:32:00,102.54,102.545,102.53,102.545,213700000.0
2008-04-04 07:33:00,102.545,102.565,102.54,102.54,211600000.0
2008-04-04 07:34:00,102.54,102.555,102.54,102.55,233500000.0
2008-04-04 07:35:00,102.55,102.55,102.53,102.53,238400000.0
2008-04-04 07:36:00,102.53,102.545,102.53,102.54,228300000.0
2008-04-04 07:37:00,102.54,102.55,102.54,102.55,206700000.0
2008-04-04 07:38:00,102.55,102.55,102.53,102.53,207400000.0
2008-04-04 07:39:00,102.53,102.53,102.52,102.52,181600000.0
2008-04-04 07:40:00,102.52,102.53,102.52,102.525,176100000.0
2008-04-04 07:41:00,102.525,102.53,102.52,102.53,221800000.0
2008-04-04 07:42:00,102.53,102.535,102.53,102.535,178000000.0
2008-04-04 07:43:00,102.535,102.54,102.535,102.54,187900000.0
2008-04-04 07:44:00,102.54,102.55,102.54,102.545,234900000.0
2008-04-04 07:45:00,102.545,102.56,102.545,102.55,220400000.0
2008-04-04 07:46:00,102.55,102.55,102.545,102.545,220900000.0
2008-04-04 07:47:00,102.545,102.545,102.52,102.525,220000000.0
2008-04-04 07:48:00,102.525,102.53,102.5,102.51,197600000.0
2008-04-04 07:49:00,102.51,102.52,102.5,102.51,218400000.0
2008-04-04 07:50:00,102.51,102.51,102.5,102.51,313600000.0
2008-04-04 07:51:00,102.51,102.52,102.51,102.51,763500000.0
2008-04-04 07:52:00,102.51,102.51,102.51,102.51,900600000.0
2008-04-04 07:53:00,102.51,102.51,102.51,102.51,955100000.0
2008-04-04 07:54:00,102.51,102.515,102.505,102.51,289400000.0
2008-04-04 07:55:00,102.51,102.53,102.51,102.53,244200000.0
2008-04-04 07:56:00,102.53,102.57,102.52,102.57,427100000.0
2008-04-04 07:57:00,102.565,102.57,102.52,102.525,465300000.0
2008-04-04 07:58:00,102.525,102.57,102.525,102.565,132500000.0
2008-04-04 07:59:00,102.57,102.585,102.55,102.555,207800000.0
2008-04-04 08:00:00,102.555,102.56,102.535,102.55,263900000.0
2008-04-04 08:01:00,102.55,102.6,102.55,102.59,373600000.0
2008-04-04 08:02:00,102.59,102.61,102.58,102.595,279700000.0
2008-04-04 08:03:00,102.595,102.6,102.56,102.57,230200000.0
2008-04-04 08:04:00,102.57,102.58,102.57,102.57,283500000.0
2008-04-04 08:05:00,102.57,102.585,102.57,102.58,382400000.0
2008-04-04 08:06:00,102.58,102.6,102.57,102.585,241400000.0
2008-04-04 08:07:00,102.585,102.595,102.58,102.59,159800000.0
2008-04-04 08:08:00,102.59,102.59,102.57,102.575,198100000.0
2008-04-04 08:09:00,102.575,102.585,102.57,102.58,203400000.0
2008-04-04 08:10:00,102.58,102.585,102.565,102.58,226800000.0
2008-04-04 08:11:00,102.58,102.58,102.535,102.56,205600000.0
2008-04-04 08:12:00,102.56,102.57,102.54,102.55,192100000.0
2008-04-04 08:13:00,102.55,102.58,102.545,102.56,187000000.0
2008-04-04 08:14:00,102.56,102.56,102.52,102.525,198400000.0
2008-04-04 08:15:00,102.525,102.53,102.51,102.52,207800000.0
2008-04-04 08:16:00,102.52,102.53,102.51,102.53,213200000.0
2008-04-04 08:17:00,102.53,102.53,102.51,102.515,197400000.0
2008-04-04 08:18:00,102.515,102.54,102.515,102.53,204300000.0
2008-04-04 08:19:00,102.53,102.535,102.51,102.515,224800000.0
2008-04-04 08:20:00,102.515,102.535,102.51,102.525,196900000.0
2008-04-04 08:21:00,102.525,102.535,102.525,102.535,174600000.0
2008-04-04 08:22:00,102.535,102.545,102.525,102.53,176200000.0
2008-04-04 08:23:00,102.53,102.545,102.525,102.535,172100000.0
2008-04-04 08:24:00,102.535,102.545,102.525,102.525,219300000.0
2008-04-04 08:25:00,102.525,102.53,102.525,102.525,174400000.0
2008-04-04 08:26:00,102.525,102.525,102.515,102.525,177400000.0
2008-04-04 08:27:00,102.525,102.535,102.515,102.535,171900000.0
2008-04-04 08:28:00,102.535,102.535,102.525,102.53,174500000.0
2008-04-04 08:29:00,102.53,102.53,102.515,102.52,175600000.0
2008-04-04 08:30:00,102.52,102.52,102.49,102.49,304100000.0
2008-04-04 08:31:00,102.49,102.51,102.49,102.51,717400000.0
2008-04-04 08:32:00,102.51,102.525,102.5,102.525,376903620.0
2008-04-04 08:33:00,102.525,102.53,102.52,102.52,247300000.0
2008-04-04 08:34:00,102.52,102.53,102.52,102.53,1764700000.0
2008-04-04 08:35:00,102.53,102.53,102.52,102.53,1447200000.0
2008-04-04 08:36:00,102.53,102.53,102.53,102.53,1447200000.0
2008-04-04 08:37:00,102.53,102.53,102.52,102.53,1045400000.0
2008-04-04 08:38:00,102.53,102.53,102.53,102.53,1123200000.0
2008-04-04 08:39:00,102.53,102.53,102.525,102.53,922000000.0
2008-04-04 08:40:00,102.53,102.53,102.49,102.49,209900000.0
2008-04-04 08:41:00,102.49,102.49,102.44,102.44,206300000.0
2008-04-04 08:42:00,102.44,102.465,102.42,102.46,222700000.0
2008-04-04 08:43:00,102.46,102.47,102.46,102.465,257800000.0
2008-04-04 08:44:00,102.465,102.465,102.43,102.455,331355893.0
2008-04-04 08:45:00,102.455,102.455,102.425,102.43,176861282.0
2008-04-04 08:46:00,102.43,102.44,102.42,102.43,425400000.0
2008-04-04 08:47:00,102.43,102.435,102.42,102.42,203400000.0
2008-04-04 08:48:00,102.42,102.43,102.4,102.41,359500000.0
2008-04-04 08:49:00,102.41,102.46,102.41,102.45,212800000.0
2008-04-04 08:50:00,102.45,102.46,102.42,102.45,227700000.0
2008-04-04 08:51:00,102.45,102.47,102.45,102.47,227500000.0
2008-04-04 08:52:00,102.47,102.495,102.465,102.48,204100000.0
2008-04-04 08:53:00,102.48,102.48,102.465,102.47,236400000.0
2008-04-04 08:54:00,102.47,102.48,102.47,102.47,204500000.0
2008-04-04 08:55:00,102.47,102.48,102.47,102.47,211500000.0
2008-04-04 08:56:00,102.47,102.48,102.45,102.46,196000000.0
2008-04-04 08:57:00,102.465,102.465,102.44,102.45,246900000.0
2008-04-04 08:58:00,102.45,102.45,102.435,102.44,201600000.0
2008-04-04 08:59:00,102.435,102.45,102.42,102.45,220000000.0
2008-04-04 09:00:00,102.45,102.49,102.44,102.49,347100000.0
2008-04-04 09:01:00,102.49,102.51,102.48,102.51,244400000.0
2008-04-04 09:02:00,102.51,102.52,102.5,102.515,234100000.0
2008-04-04 09:03:00,102.52,102.535,102.52,102.53,239200000.0
2008-04-04 09:04:00,102.53,102.535,102.53,102.53,209900000.0
2008-04-04 09:05:00,102.53,102.535,102.51,102.51,237100000.0
2008-04-04 09:06:00,102.51,102.51,102.48,102.51,216400000.0
2008-04-04 09:07:00,102.51,102.525,102.51,102.52,194300000.0
2008-04-04 09:08:00,102.52,102.53,102.51,102.51,212100000.0
2008-04-04 09:09:00,102.51,102.52,102.5,102.5,240000000.0
2008-04-04 09:10:00,102.5,102.5,102.49,102.49,333400000.0
2008-04-04 09:11:00,102.49,102.495,102.485,102.485,221000000.0
2008-04-04 09:12:00,102.485,102.52,102.48,102.515,197000000.0
2008-04-04 09:13:00,102.515,102.515,102.5,102.51,208400000.0
2008-04-04 09:14:00,102.51,102.51,102.49,102.49,201900000.0
2008-04-04 09:15:00,102.49,102.5,102.42,102.43,235400000.0
2008-04-04 09:16:00,102.43,102.435,102.42,102.435,233700000.0
2008-04-04 09:17:00,102.435,102.46,102.43,102.455,199400000.0
2008-04-04 09:18:00,102.45,102.47,102.43,102.455,212900000.0
2008-04-04 09:19:00,102.455,102.465,102.445,102.465,196400000.0
2008-04-04 09:20:00,102.465,102.47,102.45,102.455,229600000.0
2008-04-04 09:21:00,102.455,102.455,102.43,102.44,207500000.0
2008-04-04 09:22:00,102.44,102.445,102.375,102.39,214100000.0
2008-04-04 09:23:00,102.39,102.405,102.385,102.405,171100000.0
2008-04-04 09:24:00,102.405,102.44,102.4,102.44,166100000.0
2008-04-04 09:25:00,102.44,102.44,102.405,102.405,199700000.0
2008-04-04 09:26:00,102.4,102.4,102.36,102.37,513800000.0
2008-04-04 09:27:00,102.365,102.38,102.36,102.37,204800000.0
2008-04-04 09:28:00,102.37,102.38,102.33,102.36,247900000.0
2008-04-04 09:29:00,102.36,102.37,102.33,102.365,182900000.0
2008-04-04 09:30:00,102.365,102.365,102.3,102.33,177700000.0
2008-04-04 09:31:00,102.33,102.33,102.32,102.32,197300000.0
2008-04-04 09:32:00,102.32,102.34,102.32,102.33,220300000.0
2008-04-04 09:33:00,102.33,102.37,102.33,102.355,192400000.0
2008-04-04 09:34:00,102.355,102.36,102.35,102.36,208500000.0
2008-04-04 09:35:00,102.35,102.35,102.34,102.34,217200000.0
2008-04-04 09:36:00,102.34,102.355,102.33,102.34,204000000.0
2008-04-04 09:37:00,102.34,102.34,102.33,102.33,226900000.0
2008-04-04 09:38:00,102.33,102.34,102.33,102.33,215200000.0
2008-04-04 09:39:00,102.33,102.335,102.26,102.26,179700000.0
2008-04-04 09:40:00,102.26,102.32,102.25,102.32,181900000.0
2008-04-04 09:41:00,102.32,102.36,102.32,102.34,190700000.0
2008-04-04 09:42:00,102.335,102.375,102.335,102.35,191400000.0
2008-04-04 09:43:00,102.35,102.35,102.315,102.325,172200000.0
2008-04-04 09:44:00,102.325,102.34,102.3,102.3,243700000.0
2008-04-04 09:45:00,102.3,102.3,102.22,102.225,429600000.0
2008-04-04 09:46:00,102.225,102.27,102.225,102.265,503300000.0
2008-04-04 09:47:00,102.265,102.275,102.255,102.275,404800000.0
2008-04-04 09:48:00,102.275,102.325,102.27,102.32,302400000.0
2008-04-04 09:49:00,102.32,102.32,102.265,102.275,207200000.0
2008-04-04 09:50:00,102.275,102.295,102.265,102.285,208400000.0
2008-04-04 09:51:00,102.29,102.315,102.29,102.3,171100000.0
2008-04-04 09:52:00,102.3,102.3,102.28,102.29,264000000.0
2008-04-04 09:53:00,102.29,102.295,102.25,102.275,176500000.0
2008-04-04 09:54:00,102.275,102.32,102.27,102.31,235000000.0
2008-04-04 09:55:00,102.31,102.31,102.295,102.3,219800000.0
2008-04-04 09:56:00,102.3,102.33,102.295,102.33,174200000.0
2008-04-04 09:57:00,102.33,102.33,102.27,102.295,158300000.0
2008-04-04 09:58:00,102.305,102.33,102.29,102.315,274200000.0
2008-04-04 09:59:00,102.315,102.33,102.305,102.305,180900000.0
2008-04-04 10:00:00,102.3,102.32,102.3,102.315,456100000.0
2008-04-04 10:01:00,102.315,102.34,102.315,102.335,488100000.0
2008-04-04 10:02:00,102.335,102.365,102.33,102.365,223900000.0
2008-04-04 10:03:00,102.37,102.37,102.36,102.37,289500000.0
2008-04-04 10:04:00,102.37,102.39,102.34,102.36,263500000.0
2008-04-04 10:05:00,102.36,102.375,102.36,102.37,193500000.0
2008-04-04 10:06:00,102.38,102.38,102.355,102.36,205200000.0
2008-04-04 10:07:00,102.36,102.41,102.36,102.4,181200000.0
2008-04-04 10:08:00,102.4,102.41,102.39,102.405,192500000.0
2008-04-04 10:09:00,102.405,102.405,102.35,102.37,219700000.0
2008-04-04 10:10:00,102.37,102.37,102.36,102.36,288000000.0
2008-04-04 10:11:00,102.36,102.39,102.35,102.35,156300000.0
2008-04-04 10:12:00,102.35,102.38,102.35,102.37,181900000.0
2008-04-04 10:13:00,102.37,102.385,102.37,102.37,205300000.0
2008-04-04 10:14:00,102.37,102.375,102.355,102.36,141500000.0
2008-04-04 10:15:00,102.36,102.375,102.36,102.375,196300000.0
2008-04-04 10:16:00,102.375,102.41,102.37,102.4,204600000.0
2008-04-04 10:17:00,102.4,102.405,102.38,102.38,200900000.0
2008-04-04 10:18:00,102.38,102.38,102.37,102.37,131900000.0
2008-04-04 10:19:00,102.37,102.38,102.37,102.375,147200000.0
2008-04-04 10:20:00,102.375,102.42,102.375,102.42,139000000.0
2008-04-04 10:21:00,102.42,102.44,102.4,102.405,168000000.0
2008-04-04 10:22:00,102.405,102.43,102.39,102.42,139300000.0
2008-04-04 10:23:00,102.42,102.44,102.42,102.43,143200000.0
2008-04-04 10:24:00,102.43,102.44,102.375,102.385,162800000.0
2008-04-04 10:25:00,102.39,102.395,102.38,102.385,166600000.0
2008-04-04 10:26:00,102.385,102.395,102.38,102.39,133900000.0
2008-04-04 10:27:00,102.39,102.405,102.39,102.405,96700000.0
2008-04-04 10:28:00,102.405,102.43,102.405,102.42,185600000.0
2008-04-04 10:29:00,102.42,102.43,102.41,102.42,235300000.0
2008-04-04 10:30:00,102.42,102.42,102.38,102.385,129800000.0
2008-04-04 10:31:00,102.385,102.39,102.38,102.39,144300000.0
2008-04-04 10:32:00,102.39,102.44,102.38,102.425,188500000.0
2008-04-04 10:33:00,102.425,102.43,102.415,102.425,183000000.0
2008-04-04 10:34:00,102.43,102.46,102.43,102.445,370900000.0
2008-04-04 10:35:00,102.44,102.48,102.44,102.46,224000000.0
2008-04-04 10:36:00,102.46,102.465,102.44,102.465,204300000.0
2008-04-04 10:37:00,102.465,102.49,102.465,102.48,196700000.0
2008-04-04 10:38:00,102.48,102.48,102.47,102.47,203300000.0
2008-04-04 10:39:00,102.47,102.49,102.47,102.48,202500000.0
2008-04-04 10:40:00,102.48,102.5,102.47,102.47,145700000.0
2008-04-04 10:41:00,102.47,102.47,102.46,102.46,194800000.0
2008-04-04 10:42:00,102.46,102.47,102.46,102.46,251100000.0
2008-04-04 10:43:00,102.46,102.49,102.46,102.48,184300000.0
2008-04-04 10:44:00,102.48,102.48,102.455,102.46,198700000.0
2008-04-04 10:45:00,102.46,102.47,102.45,102.46,271900000.0
2008-04-04 10:46:00,102.46,102.47,102.44,102.44,227100000.0
2008-04-04 10:47:00,102.435,102.45,102.435,102.435,260000000.0
2008-04-04 10:48:00,102.435,102.45,102.425,102.45,177900000.0
2008-04-04 10:49:00,102.45,102.45,102.43,102.45,170900000.0
2008-04-04 10:50:00,102.45,102.46,102.45,102.46,157300000.0
2008-04-04 10:51:00,102.46,102.465,102.435,102.435,298900000.0
2008-04-04 10:52:00,102.435,102.445,102.38,102.395,237500000.0
2008-04-04 10:53:00,102.39,102.42,102.39,102.415,170600000.0
2008-04-04 10:54:00,102.415,102.45,102.41,102.45,186800000.0
2008-04-04 10:55:00,102.45,102.455,102.44,102.44,227000000.0
2008-04-04 10:56:00,102.44,102.45,102.44,102.44,222600000.0
2008-04-04 10:57:00,102.44,102.45,102.43,102.43,208600000.0
2008-04-04 10:58:00,102.43,102.435,102.43,102.43,218200000.0
2008-04-04 10:59:00,102.43,102.43,102.39,102.39,188700000.0
2008-04-04 11:00:00,102.39,102.395,102.38,102.38,196400000.0
2008-04-04 11:01:00,102.38,102.39,102.35,102.365,165200000.0
2008-04-04 11:02:00,102.36,102.39,102.36,102.39,210300000.0
2008-04-04 11:03:00,102.39,102.395,102.38,102.39,189100000.0
2008-04-04 11:04:00,102.39,102.41,102.385,102.41,187800000.0
2008-04-04 11:05:00,102.41,102.41,102.4,102.405,180500000.0
2008-04-04 11:06:00,102.405,102.42,102.4,102.415,236700000.0
2008-04-04 11:07:00,102.415,102.42,102.41,102.42,177600000.0
2008-04-04 11:08:00,102.42,102.425,102.42,102.42,222000000.0
2008-04-04 11:09:00,102.42,102.43,102.42,102.42,238600000.0
2008-04-04 11:10:00,102.425,102.43,102.42,102.42,259500000.0
2008-04-04 11:11:00,102.42,102.45,102.42,102.44,256500000.0
2008-04-04 11:12:00,102.44,102.46,102.44,102.45,144300000.0
2008-04-04 11:13:00,102.45,102.46,102.45,102.455,562500000.0
2008-04-04 11:14:00,102.46,102.46,102.44,102.44,644600000.0
2008-04-04 11:15:00,102.44,102.44,102.42,102.42,194700000.0
2008-04-04 11:16:00,102.42,102.445,102.42,102.445,747700000.0
2008-04-04 11:17:00,102.445,102.465,102.44,102.44,423200000.0
2008-04-04 11:18:00,102.44,102.44,102.44,102.44,234300000.0
2008-04-04 11:19:00,102.44,102.445,102.44,102.44,254100000.0
2008-04-04 11:20:00,102.44,102.445,102.43,102.43,230300000.0
2008-04-04 11:21:00,102.43,102.45,102.43,102.435,1373900000.0
2008-04-04 11:22:00,102.435,102.44,102.42,102.435,440500000.0
2008-04-04 11:23:00,102.435,102.45,102.43,102.44,261700000.0
2008-04-04 11:24:00,102.44,102.44,102.41,102.42,177500000.0
2008-04-04 11:25:00,102.42,102.43,102.42,102.43,213700000.0
2008-04-04 11:26:00,102.43,102.48,102.43,102.47,203800000.0
2008-04-04 11:27:00,102.47,102.475,102.44,102.44,195700000.0
2008-04-04 11:28:00,102.44,102.46,102.44,102.45,187200000.0
2008-04-04 11:29:00,102.45,102.46,102.45,102.45,218400000.0
2008-04-04 11:30:00,102.45,102.45,102.43,102.44,224700000.0
2008-04-04 11:31:00,102.44,102.44,102.43,102.44,202500000.0
2008-04-04 11:32:00,102.44,102.445,102.43,102.435,222500000.0
2008-04-04 11:33:00,102.435,102.455,102.43,102.45,213300000.0
2008-04-04 11:34:00,102.45,102.46,102.44,102.45,224000000.0
2008-04-04 11:35:00,102.45,102.48,102.45,102.475,197700000.0
2008-04-04 11:36:00,102.475,102.485,102.47,102.48,191700000.0
2008-04-04 11:37:00,102.48,102.49,102.47,102.49,167000000.0
2008-04-04 11:38:00,102.49,102.49,102.46,102.47,166000000.0
2008-04-04 11:39:00,102.47,102.485,102.465,102.485,228500000.0
2008-04-04 11:40:00,102.485,102.485,102.47,102.475,183500000.0
2008-04-04 11:41:00,102.475,102.485,102.47,102.475,199400000.0
2008-04-04 11:42:00,102.475,102.495,102.47,102.48,177100000.0
2008-04-04 11:43:00,102.48,102.485,102.45,102.465,192100000.0
2008-04-04 11:44:00,102.465,102.47,102.41,102.42,194900000.0
2008-04-04 11:45:00,102.42,102.425,102.41,102.42,192900000.0
2008-04-04 11:46:00,102.42,102.42,102.35,102.375,208600000.0
2008-04-04 11:47:00,102.375,102.39,102.375,102.38,187600000.0
2008-04-04 11:48:00,102.38,102.39,102.345,102.345,306099999.0
2008-04-04 11:49:00,102.345,102.345,102.31,102.33,187500000.0
2008-04-04 11:50:00,102.33,102.36,102.32,102.33,189000000.0
2008-04-04 11:51:00,102.33,102.35,102.33,102.335,181200000.0
2008-04-04 11:52:00,102.34,102.35,102.335,102.34,205300000.0
2008-04-04 11:53:00,102.34,102.35,102.34,102.35,192100000.0
2008-04-04 11:54:00,102.36,102.37,102.36,102.37,185800000.0
2008-04-04 11:55:00,102.37,102.37,102.33,102.335,199700000.0
2008-04-04 11:56:00,102.33,102.33,102.31,102.31,199900000.0
2008-04-04 11:57:00,102.31,102.33,102.275,102.325,406700000.0
2008-04-04 11:58:00,102.325,102.34,102.315,102.33,183400000.0
2008-04-04 11:59:00,102.33,102.35,102.31,102.31,212700000.0
2008-04-04 12:00:00,102.31,102.365,102.305,102.36,255500000.0
2008-04-04 12:01:00,102.36,102.385,102.35,102.38,177600000.0
2008-04-04 12:02:00,102.38,102.41,102.375,102.375,168900000.0
2008-04-04 12:03:00,102.375,102.38,102.35,102.37,205700000.0
2008-04-04 12:04:00,102.37,102.38,102.36,102.37,188600000.0
2008-04-04 12:05:00,102.37,102.37,102.35,102.355,209800000.0
2008-04-04 12:06:00,102.355,102.36,102.33,102.33,247700000.0
2008-04-04 12:07:00,102.33,102.33,102.31,102.315,217300000.0
2008-04-04 12:08:00,102.315,102.325,102.31,102.31,189000000.0
2008-04-04 12:09:00,102.31,102.32,102.295,102.3,204700000.0
2008-04-04 12:10:00,102.3,102.31,102.29,102.31,214800000.0
2008-04-04 12:11:00,102.31,102.32,102.3,102.31,216800000.0
2008-04-04 12:12:00,102.31,102.31,102.28,102.285,234500000.0
2008-04-04 12:13:00,102.285,102.285,102.27,102.28,208700000.0
2008-04-04 12:14:00,102.28,102.28,102.27,102.27,211300000.0
2008-04-04 12:15:00,102.27,102.28,102.27,102.27,132800000.0
2008-04-04 12:16:00,102.28,102.32,102.28,102.32,24000000.0
2008-04-04 12:17:00,102.31,102.32,102.3,102.31,24000000.0
2008-04-04 12:18:00,102.32,102.33,102.32,102.32,24000000.0
2008-04-04 12:19:00,102.33,102.33,102.31,102.33,24000000.0
2008-04-04 12:20:00,102.32,102.33,102.32,102.33,24000000.0
2008-04-04 12:21:00,102.32,102.32,102.32,102.32,24000000.0
2008-04-04 12:22:00,102.33,102.33,102.3,102.32,24000000.0
2008-04-04 12:23:00,102.31,102.33,102.31,102.31,24000000.0
2008-04-04 12:25:00,102.31,102.31,102.31,102.31,24000000.0
2008-04-04 12:26:00,102.31,102.31,102.3,102.3,254000000.0
2008-04-04 12:27:00,102.3,102.3,102.265,102.3,193000000.0
2008-04-04 12:28:00,102.3,102.31,102.29,102.3,194000000.0
2008-04-04 12:29:00,102.3,102.3,102.285,102.29,187000000.0
2008-04-04 12:30:00,102.29,102.305,102.29,102.295,224800000.0
2008-04-04 12:31:00,102.295,102.295,102.255,102.28,185800000.0
2008-04-04 12:32:00,102.28,102.3,102.27,102.29,233100000.0
2008-04-04 12:33:00,102.29,102.3,102.29,102.29,213500000.0
2008-04-04 12:34:00,102.29,102.3,102.28,102.28,193100000.0
2008-04-04 12:35:00,102.28,102.29,102.275,102.28,216100000.0
2008-04-04 12:36:00,102.28,102.295,102.27,102.28,204800000.0
2008-04-04 12:37:00,102.28,102.3,102.27,102.295,216100000.0
2008-04-04 12:38:00,102.295,102.3,102.27,102.27,193100000.0
2008-04-04 12:39:00,102.27,102.295,102.27,102.29,235600000.0
2008-04-04 12:40:00,102.29,102.3,102.28,102.29,241500000.0
2008-04-04 12:41:00,102.29,102.29,102.29,102.29,233200000.0
2008-04-04 12:42:00,102.29,102.3,102.29,102.29,241400000.0
2008-04-04 12:43:00,102.29,102.29,102.27,102.29,202000000.0
2008-04-04 12:44:00,102.29,102.29,102.275,102.285,183300000.0
2008-04-04 12:45:00,102.28,102.3,102.28,102.29,210400000.0
2008-04-04 12:46:00,102.29,102.29,102.28,102.29,221700000.0
2008-04-04 12:47:00,102.29,102.29,102.28,102.29,173700000.0
2008-04-04 12:48:00,102.29,102.29,102.28,102.29,199000000.0
2008-04-04 12:49:00,102.29,102.3,102.27,102.27,214300000.0
2008-04-04 12:50:00,102.27,102.29,102.27,102.29,222000000.0
2008-04-04 12:51:00,102.29,102.295,102.29,102.29,220200000.0
2008-04-04 12:52:00,102.29,102.3,102.29,102.29,243200000.0
2008-04-04 12:53:00,102.29,102.3,102.275,102.29,216400000.0
2008-04-04 12:54:00,102.29,102.3,102.29,102.29,240600000.0
2008-04-04 12:55:00,102.29,102.3,102.29,102.29,235800000.0
2008-04-04 12:56:00,102.29,102.295,102.29,102.295,204000000.0
2008-04-04 12:57:00,102.295,102.305,102.295,102.295,174400000.0
2008-04-04 12:58:00,102.295,102.305,102.29,102.305,176000000.0
2008-04-04 12:59:00,102.305,102.305,102.28,102.28,171800000.0
2008-04-04 13:00:00,102.275,102.3,102.26,102.3,185300000.0
2008-04-04 13:01:00,102.29,102.3,102.29,102.3,227200000.0
2008-04-04 13:02:00,102.3,102.3,102.285,102.29,238700000.0
2008-04-04 13:03:00,102.29,102.295,102.285,102.295,197200000.0
2008-04-04 13:04:00,102.295,102.295,102.29,102.29,194500000.0
2008-04-04 13:05:00,102.29,102.305,102.29,102.295,199900000.0
2008-04-04 13:06:00,102.295,102.3,102.29,102.3,183100000.0
2008-04-04 13:07:00,102.3,102.31,102.3,102.3,228600000.0
2008-04-04 13:08:00,102.3,102.31,102.285,102.29,231500000.0
2008-04-04 13:09:00,102.29,102.315,102.29,102.295,199900000.0
2008-04-04 13:10:00,102.295,102.32,102.295,102.305,177500000.0
2008-04-04 13:11:00,102.305,102.305,102.3,102.3,202900000.0
2008-04-04 13:12:00,102.3,102.3,102.285,102.295,185800000.0
2008-04-04 13:13:00,102.295,102.325,102.295,102.32,159200000.0
2008-04-04 13:14:00,102.32,102.335,102.315,102.325,174500000.0
2008-04-04 13:15:00,102.325,102.335,102.325,102.325,177900000.0
2008-04-04 13:16:00,102.325,102.335,102.31,102.32,196200000.0
2008-04-04 13:17:00,102.32,102.32,102.31,102.31,184700000.0
2008-04-04 13:18:00,102.31,102.33,102.3,102.32,224900000.0
2008-04-04 13:19:00,102.32,102.32,102.3,102.3,252200000.0
2008-04-04 13:20:00,102.3,102.31,102.295,102.31,186300000.0
2008-04-04 13:21:00,102.31,102.32,102.31,102.32,211000000.0
2008-04-04 13:22:00,102.32,102.33,102.31,102.32,199300000.0
2008-04-04 13:23:00,102.32,102.32,102.315,102.32,232900000.0
2008-04-04 13:24:00,102.32,102.33,102.32,102.32,221600000.0
2008-04-04 13:25:00,102.32,102.32,102.31,102.315,239900000.0
2008-04-04 13:26:00,102.315,102.32,102.31,102.315,229200000.0
2008-04-04 13:27:00,102.315,102.32,102.31,102.315,202400000.0
2008-04-04 13:28:00,102.315,102.32,102.31,102.32,196600000.0
2008-04-04 13:29:00,102.315,102.325,102.315,102.32,175500000.0
2008-04-04 13:30:00,102.32,102.325,102.32,102.325,665700000.0
2008-04-04 13:31:00,102.325,102.335,102.32,102.325,797700000.0
2008-04-04 13:32:00,102.325,102.325,102.31,102.325,828000000.0
2008-04-04 13:33:00,102.325,102.34,102.32,102.34,169600000.0
2008-04-04 13:34:00,102.34,102.36,102.335,102.34,175200000.0
2008-04-04 13:35:00,102.34,102.345,102.325,102.335,176400000.0
2008-04-04 13:36:00,102.335,102.335,102.3,102.31,182200000.0
2008-04-04 13:37:00,102.31,102.32,102.3,102.3,230800000.0
2008-04-04 13:38:00,102.3,102.32,102.3,102.32,357300000.0
2008-04-04 13:39:00,102.32,102.335,102.3,102.31,195900000.0
2008-04-04 13:40:00,102.31,102.31,102.265,102.27,990800000.0
2008-04-04 13:41:00,102.28,102.29,102.26,102.27,515200001.0
2008-04-04 13:42:00,102.27,102.29,102.26,102.28,219200000.0
2008-04-04 13:43:00,102.28,102.29,102.27,102.27,205800000.0
2008-04-04 13:44:00,102.27,102.275,102.245,102.26,219700000.0
2008-04-04 13:45:00,102.26,102.28,102.26,102.27,234300000.0
2008-04-04 13:46:00,102.265,102.285,102.26,102.28,231400000.0
2008-04-04 13:47:00,102.28,102.32,102.255,102.28,241700000.0
2008-04-04 13:48:00,102.28,102.3,102.28,102.28,238600000.0
2008-04-04 13:49:00,102.28,102.32,102.275,102.29,258900000.0
2008-04-04 13:50:00,102.29,102.33,102.29,102.3,256100000.0
2008-04-04 13:51:00,102.3,102.32,102.29,102.3,258300000.0
2008-04-04 13:52:00,102.3,102.36,102.295,102.31,237500000.0
2008-04-04 13:53:00,102.31,102.31,102.27,102.28,196800000.0
2008-04-04 13:54:00,102.28,102.285,102.27,102.28,250000000.0
2008-04-04 13:55:00,102.28,102.28,102.27,102.27,244600000.0
2008-04-04 13:56:00,102.27,102.285,102.27,102.28,277900000.0
2008-04-04 13:57:00,102.28,102.33,102.28,102.32,206500000.0
2008-04-04 13:58:00,102.32,102.32,102.31,102.32,189100000.0
2008-04-04 13:59:00,102.32,102.32,102.25,102.255,179000000.0
2008-04-04 14:00:00,102.245,102.26,102.24,102.26,176700000.0
2008-04-04 14:01:00,102.26,102.26,102.24,102.24,227900000.0
2008-04-04 14:02:00,102.24,102.255,102.235,102.25,238200000.0
2008-04-04 14:03:00,102.25,102.25,102.235,102.24,225200000.0
2008-04-04 14:04:00,102.24,102.26,102.24,102.25,205700000.0
2008-04-04 14:05:00,102.25,102.27,102.25,102.265,201500000.0
2008-04-04 14:06:00,102.265,102.275,102.25,102.26,206500000.0
2008-04-04 14:07:00,102.26,102.265,102.25,102.26,195100000.0
2008-04-04 14:08:00,102.25,102.29,102.245,102.29,208400000.0
2008-04-04 14:09:00,102.29,102.34,102.29,102.33,254300000.0
2008-04-04 14:10:00,102.33,102.37,102.33,102.34,241400000.0
2008-04-04 14:11:00,102.34,102.41,102.34,102.385,218100000.0
2008-04-04 14:12:00,102.38,102.42,102.38,102.41,259100000.0
2008-04-04 14:13:00,102.41,102.42,102.35,102.37,211800000.0
2008-04-04 14:14:00,102.37,102.38,102.33,102.33,216200000.0
2008-04-04 14:15:00,102.33,102.34,102.31,102.34,179600000.0
2008-04-04 14:16:00,102.34,102.375,102.34,102.36,203000000.0
2008-04-04 14:17:00,102.36,102.36,102.31,102.34,213800000.0
2008-04-04 14:18:00,102.34,102.345,102.33,102.335,197400000.0
2008-04-04 14:19:00,102.335,102.37,102.32,102.32,238400000.0
2008-04-04 14:20:00,102.32,102.35,102.32,102.345,236800000.0
2008-04-04 14:21:00,102.345,102.36,102.33,102.35,201800000.0
2008-04-04 14:22:00,102.35,102.355,102.33,102.34,188700000.0
2008-04-04 14:23:00,102.335,102.365,102.33,102.36,201300000.0
2008-04-04 14:24:00,102.36,102.41,102.35,102.36,217500000.0
2008-04-04 14:25:00,102.365,102.39,102.35,102.35,187800000.0
2008-04-04 14:26:00,102.35,102.415,102.33,102.39,148000000.0
2008-04-04 14:27:00,102.39,102.42,102.365,102.42,150300000.0
2008-04-04 14:28:00,102.415,102.52,102.4,102.5,184000000.0
2008-04-04 14:29:00,102.5,102.55,102.3,102.38,634400000.0
2008-04-04 14:30:00,102.38,102.38,101.75,101.86,526800000.0
2008-04-04 14:31:00,101.85,101.98,101.84,101.845,861599999.0
2008-04-04 14:32:00,101.84,101.93,101.75,101.75,548600000.0
2008-04-04 14:33:00,101.75,101.75,101.61,101.61,379300000.0
2008-04-04 14:34:00,101.615,101.72,101.595,101.705,1096400000.0
2008-04-04 14:35:00,101.705,101.925,101.705,101.925,827500000.0
2008-04-04 14:36:00,101.925,101.96,101.845,101.865,272000000.0
2008-04-04 14:37:00,101.87,102.045,101.85,102.04,178900000.0
2008-04-04 14:38:00,102.045,102.155,102.03,102.105,226500000.0
2008-04-04 14:39:00,102.105,102.105,102.065,102.075,213450000.0
2008-04-04 14:40:00,102.075,102.095,102.035,102.065,198000000.0
2008-04-04 14:41:00,102.055,102.265,102.045,102.265,184700000.0
2008-04-04 14:42:00,102.26,102.46,102.26,102.385,173900000.0
2008-04-04 14:43:00,102.385,102.61,102.385,102.46,189800000.0
2008-04-04 14:44:00,102.465,102.505,102.32,102.32,188400000.0
2008-04-04 14:45:00,102.32,102.36,102.285,102.335,198900000.0
2008-04-04 14:46:00,102.345,102.41,102.3,102.33,189200000.0
2008-04-04 14:47:00,102.33,102.365,102.27,102.335,186800000.0
2008-04-04 14:48:00,102.335,102.35,102.28,102.34,175700000.0
2008-04-04 14:49:00,102.335,102.385,102.32,102.375,227450000.0
2008-04-04 14:50:00,102.38,102.445,102.345,102.405,229600000.0
2008-04-04 14:51:00,102.4,102.525,102.395,102.525,432400000.0
2008-04-04 14:52:00,102.525,102.525,102.435,102.435,444400000.0
2008-04-04 14:53:00,102.435,102.49,102.365,102.375,479100000.0
2008-04-04 14:54:00,102.375,102.51,102.375,102.51,255000000.0
2008-04-04 14:55:00,102.51,102.62,102.495,102.545,225900000.0
2008-04-04 14:56:00,102.54,102.585,102.53,102.53,223900000.0
2008-04-04 14:57:00,102.53,102.555,102.475,102.485,182900000.0
2008-04-04 14:58:00,102.49,102.52,102.425,102.425,195500000.0
2008-04-04 14:59:00,102.425,102.47,102.405,102.45,253300000.0
2008-04-04 15:00:00,102.45,102.505,102.44,102.44,200400000.0
2008-04-04 15:01:00,102.44,102.505,102.44,102.47,167400000.0
2008-04-04 15:02:00,102.475,102.5,102.47,102.48,213400000.0
2008-04-04 15:03:00,102.48,102.52,102.43,102.455,212600000.0
2008-04-04 15:04:00,102.455,102.46,102.405,102.42,210500000.0
2008-04-04 15:05:00,102.42,102.42,102.36,102.4,205600000.0
2008-04-04 15:06:00,102.4,102.41,102.31,102.345,231900000.0
2008-04-04 15:07:00,102.34,102.36,102.32,102.34,293800000.0
2008-04-04 15:08:00,102.34,102.34,102.25,102.25,228600000.0
2008-04-04 15:09:00,102.25,102.26,102.185,102.19,199900000.0
2008-04-04 15:10:00,102.19,102.24,102.18,102.215,211400000.0
2008-04-04 15:11:00,102.215,102.22,102.17,102.21,385700000.0
2008-04-04 15:12:00,102.21,102.22,102.16,102.165,893000000.0
2008-04-04 15:13:00,102.17,102.255,102.17,102.23,233200000.0
2008-04-04 15:14:00,102.23,102.24,102.205,102.215,868900000.0
2008-04-04 15:15:00,102.215,102.225,102.02,102.05,480300000.0
2008-04-04 15:16:00,102.055,102.055,101.835,101.87,383400000.0
2008-04-04 15:17:00,101.87,102.05,101.87,102.015,963800000.0
2008-04-04 15:18:00,102.015,102.03,101.93,101.93,408300000.0
2008-04-04 15:19:00,101.93,102.05,101.93,101.99,301000000.0
2008-04-04 15:20:00,101.99,101.99,101.95,101.99,428200000.0
2008-04-04 15:21:00,101.99,101.995,101.845,101.9,456100000.0
2008-04-04 15:22:00,101.905,101.925,101.89,101.905,287700000.0
2008-04-04 15:23:00,101.905,101.94,101.895,101.91,204900000.0
2008-04-04 15:24:00,101.91,101.91,101.87,101.885,206800000.0
2008-04-04 15:25:00,101.885,101.935,101.885,101.935,691200000.0
2008-04-04 15:26:00,101.935,101.945,101.905,101.93,676200000.0
2008-04-04 15:27:00,101.93,101.94,101.915,101.94,188400000.0
2008-04-04 15:28:00,101.94,102.02,101.935,102.02,524700000.0
2008-04-04 15:29:00,102.02,102.055,101.995,102.0,615300000.0
2008-04-04 15:30:00,101.995,101.995,101.88,101.92,319200000.0
2008-04-04 15:31:00,101.92,101.955,101.895,101.945,542400000.0
2008-04-04 15:32:00,101.945,101.985,101.935,101.935,672000000.0
2008-04-04 15:33:00,101.935,101.94,101.84,101.84,571100000.0
2008-04-04 15:34:00,101.83,101.855,101.805,101.855,519300000.0
2008-04-04 15:35:00,101.855,101.92,101.855,101.915,1052700000.0
2008-04-04 15:36:00,101.915,101.965,101.905,101.94,534200000.0
2008-04-04 15:37:00,101.94,101.955,101.91,101.91,210200000.0
2008-04-04 15:38:00,101.91,101.91,101.785,101.79,311600000.0
2008-04-04 15:39:00,101.79,101.84,101.79,101.81,426300000.0
2008-04-04 15:40:00,101.81,101.84,101.76,101.76,332500000.0
2008-04-04 15:41:00,101.76,101.78,101.74,101.78,252700000.0
2008-04-04 15:42:00,101.78,101.785,101.73,101.745,285600000.0
2008-04-04 15:43:00,101.745,101.77,101.7,101.765,471200000.0
2008-04-04 15:44:00,101.77,101.855,101.77,101.82,474300000.0
2008-04-04 15:45:00,101.83,101.86,101.8,101.82,309300000.0
2008-04-04 15:46:00,101.82,101.89,101.815,101.885,204600000.0
2008-04-04 15:47:00,101.885,101.925,101.84,101.84,204800000.0
2008-04-04 15:48:00,101.84,101.87,101.82,101.83,273900000.0
2008-04-04 15:49:00,101.83,101.83,101.72,101.76,204600000.0
2008-04-04 15:50:00,101.76,101.765,101.66,101.66,226800000.0
2008-04-04 15:51:00,101.66,101.76,101.66,101.715,230600000.0
2008-04-04 15:52:00,101.715,101.735,101.69,101.7,246100000.0
2008-04-04 15:53:00,101.7,101.76,101.695,101.75,220200000.0
2008-04-04 15:54:00,101.75,101.87,101.725,101.82,474400001.0
2008-04-04 15:55:00,101.82,101.83,101.79,101.82,215800000.0
2008-04-04 15:56:00,101.82,101.89,101.81,101.88,210400000.0
2008-04-04 15:57:00,101.88,101.955,101.88,101.955,210500000.0
2008-04-04 15:58:00,101.96,102.0,101.915,101.925,201200000.0
2008-04-04 15:59:00,101.925,101.955,101.91,101.92,235300000.0
2008-04-04 16:00:00,101.92,101.95,101.88,101.88,242900000.0
2008-04-04 16:01:00,101.88,101.88,101.85,101.86,230300000.0
2008-04-04 16:02:00,101.86,101.915,101.86,101.89,197100000.0
2008-04-04 16:03:00,101.89,101.9,101.835,101.84,184300000.0
2008-04-04 16:04:00,101.84,101.84,101.77,101.82,180200000.0
2008-04-04 16:05:00,101.82,101.86,101.77,101.78,194200000.0
2008-04-04 16:06:00,101.78,101.81,101.755,101.78,243400000.0
2008-04-04 16:07:00,101.78,101.78,101.74,101.745,360500000.0
2008-04-04 16:08:00,101.745,101.78,101.72,101.765,643800000.0
2008-04-04 16:09:00,101.765,101.765,101.71,101.71,642600000.0
2008-04-04 16:10:00,101.71,101.74,101.7,101.73,123600000.0
2008-04-04 16:11:00,101.73,101.76,101.72,101.745,206900000.0
2008-04-04 16:12:00,101.745,101.745,101.67,101.68,229500000.0
2008-04-04 16:13:00,101.68,101.755,101.66,101.73,981900000.0
2008-04-04 16:14:00,101.73,101.73,101.685,101.695,278000000.0
2008-04-04 16:15:00,101.695,101.695,101.62,101.655,550400000.0
2008-04-04 16:16:00,101.655,101.7,101.65,101.67,257000000.0
2008-04-04 16:17:00,101.67,101.67,101.6,101.61,277200000.0
2008-04-04 16:18:00,101.605,101.63,101.6,101.62,278000000.0
2008-04-04 16:19:00,101.615,101.655,101.605,101.65,197200000.0
2008-04-04 16:20:00,101.65,101.68,101.65,101.67,186600000.0
2008-04-04 16:21:00,101.67,101.69,101.65,101.69,223300000.0
2008-04-04 16:22:00,101.69,101.75,101.69,101.725,221000000.0
2008-04-04 16:23:00,101.72,101.74,101.71,101.73,336900000.0
2008-04-04 16:24:00,101.73,101.74,101.705,101.715,245000000.0
2008-04-04 16:25:00,101.715,101.75,101.71,101.72,230600000.0
2008-04-04 16:26:00,101.72,101.74,101.71,101.71,257300000.0
2008-04-04 16:27:00,101.71,101.72,101.69,101.7,214200000.0
2008-04-04 16:28:00,101.7,101.8,101.68,101.785,241200000.0
2008-04-04 16:29:00,101.78,101.84,101.78,101.83,240500000.0
2008-04-04 16:30:00,101.83,101.855,101.76,101.76,248400000.0
2008-04-04 16:31:00,101.76,101.785,101.72,101.75,248800000.0
2008-04-04 16:32:00,101.745,101.76,101.69,101.71,218100000.0
2008-04-04 16:33:00,101.71,101.73,101.69,101.71,209900000.0
2008-04-04 16:34:00,101.71,101.77,101.705,101.705,210200000.0
2008-04-04 16:35:00,101.705,101.71,101.65,101.66,257700000.0
2008-04-04 16:36:00,101.66,101.69,101.66,101.68,318100000.0
2008-04-04 16:37:00,101.68,101.68,101.595,101.615,1387800000.0
2008-04-04 16:38:00,101.615,101.62,101.595,101.6,389900000.0
2008-04-04 16:39:00,101.6,101.6,101.46,101.465,342000000.0
2008-04-04 16:40:00,101.47,101.57,101.47,101.565,242400000.0
2008-04-04 16:41:00,101.565,101.67,101.565,101.67,280300000.0
2008-04-04 16:42:00,101.67,101.675,101.65,101.66,300800000.0
2008-04-04 16:43:00,101.66,101.695,101.66,101.695,267800000.0
2008-04-04 16:44:00,101.695,101.72,101.69,101.7,686400000.0
2008-04-04 16:45:00,101.7,101.72,101.69,101.69,239600000.0
2008-04-04 16:46:00,101.69,101.69,101.63,101.66,228100000.0
2008-04-04 16:47:00,101.66,101.72,101.66,101.71,228400000.0
2008-04-04 16:48:00,101.71,101.71,101.68,101.7,258400000.0
2008-04-04 16:49:00,101.7,101.705,101.67,101.68,220300000.0
2008-04-04 16:50:00,101.68,101.69,101.65,101.66,201700000.0
2008-04-04 16:51:00,101.66,101.66,101.62,101.65,257500000.0
2008-04-04 16:52:00,101.65,101.66,101.64,101.66,263000000.0
2008-04-04 16:53:00,101.66,101.71,101.66,101.71,208700000.0
2008-04-04 16:54:00,101.71,101.74,101.71,101.73,174800000.0
2008-04-04 16:55:00,101.73,101.76,101.7,101.7,229700000.0
2008-04-04 16:56:00,101.7,101.715,101.67,101.71,261200000.0
2008-04-04 16:57:00,101.705,101.72,101.68,101.68,230600000.0
2008-04-04 16:58:00,101.68,101.68,101.635,101.65,906800000.0
2008-04-04 16:59:00,101.645,101.645,101.54,101.56,614900000.0
2008-04-04 17:00:00,101.56,101.655,101.56,101.645,689700000.0
2008-04-04 17:01:00,101.645,101.645,101.6,101.63,1203800000.0
2008-04-04 17:02:00,101.63,101.69,101.63,101.685,257300000.0
2008-04-04 17:03:00,101.68,101.715,101.68,101.695,533400000.0
2008-04-04 17:04:00,101.695,101.74,101.685,101.74,775100000.0
2008-04-04 17:05:00,101.74,101.75,101.71,101.72,250600000.0
2008-04-04 17:06:00,101.72,101.72,101.7,101.705,232100000.0
2008-04-04 17:07:00,101.705,101.72,101.69,101.69,227600000.0
2008-04-04 17:08:00,101.69,101.695,101.655,101.68,260200000.0
2008-04-04 17:09:00,101.68,101.725,101.67,101.71,242800000.0
2008-04-04 17:10:00,101.71,101.74,101.7,101.725,225700000.0
2008-04-04 17:11:00,101.725,101.81,101.725,101.78,200800000.0
2008-04-04 17:12:00,101.78,101.805,101.77,101.805,259800000.0
2008-04-04 17:13:00,101.81,101.815,101.77,101.79,260900000.0
2008-04-04 17:14:00,101.79,101.88,101.79,101.875,260100000.0
2008-04-04 17:15:00,101.875,101.93,101.87,101.89,249900000.0
2008-04-04 17:16:00,101.89,101.9,101.86,101.87,272300000.0
2008-04-04 17:17:00,101.87,101.875,101.86,101.86,258800000.0
2008-04-04 17:18:00,101.86,101.89,101.85,101.87,170200000.0
2008-04-04 17:19:00,101.87,101.87,101.84,101.845,177200000.0
2008-04-04 17:20:00,101.845,101.86,101.82,101.82,186100000.0
2008-04-04 17:21:00,101.82,101.82,101.8,101.81,221200000.0
2008-04-04 17:22:00,101.805,101.82,101.805,101.815,253700000.0
2008-04-04 17:23:00,101.815,101.82,101.8,101.805,193200000.0
2008-04-04 17:24:00,101.805,101.84,101.8,101.84,243300000.0
2008-04-04 17:25:00,101.835,101.86,101.83,101.835,160600000.0
2008-04-04 17:26:00,101.835,101.84,101.815,101.815,265900000.0
2008-04-04 17:27:00,101.815,101.86,101.815,101.855,271200000.0
2008-04-04 17:28:00,101.855,101.87,101.84,101.87,240200000.0
2008-04-04 17:29:00,101.87,101.9,101.87,101.88,245000000.0
2008-04-04 17:30:00,101.88,101.92,101.88,101.89,226600000.0
2008-04-04 17:31:00,101.89,101.93,101.89,101.91,255400000.0
2008-04-04 17:32:00,101.91,101.92,101.83,101.86,245800000.0
2008-04-04 17:33:00,101.86,101.86,101.835,101.84,223500000.0
2008-04-04 17:34:00,101.84,101.855,101.835,101.85,226200000.0
2008-04-04 17:35:00,101.85,101.88,101.84,101.875,229300000.0
2008-04-04 17:36:00,101.875,101.88,101.87,101.875,235000000.0
2008-04-04 17:37:00,101.875,101.89,101.87,101.89,257000000.0
2008-04-04 17:38:00,101.89,101.89,101.88,101.88,191500000.0
2008-04-04 17:39:00,101.88,101.89,101.85,101.86,267400000.0
2008-04-04 17:40:00,101.86,101.87,101.85,101.85,265400000.0
2008-04-04 17:41:00,101.85,101.85,101.83,101.84,803000000.0
2008-04-04 17:42:00,101.84,101.85,101.83,101.84,346100000.0
2008-04-04 17:43:00,101.84,101.84,101.8,101.8,231700000.0
2008-04-04 17:44:00,101.8,101.815,101.78,101.795,222800000.0
2008-04-04 17:45:00,101.795,101.795,101.765,101.77,260600000.0
2008-04-04 17:46:00,101.77,101.81,101.77,101.785,250400000.0
2008-04-04 17:47:00,101.785,101.785,101.74,101.755,910800000.0
2008-04-04 17:48:00,101.755,101.765,101.73,101.74,826800000.0
2008-04-04 17:49:00,101.74,101.75,101.735,101.745,379600000.0
2008-04-04 17:50:00,101.745,101.755,101.74,101.75,204300000.0
2008-04-04 17:51:00,101.75,101.775,101.75,101.765,285300000.0
2008-04-04 17:52:00,101.765,101.78,101.755,101.755,255300000.0
2008-04-04 17:53:00,101.755,101.765,101.745,101.765,246900000.0
2008-04-04 17:54:00,101.765,101.77,101.73,101.755,430700000.0
2008-04-04 17:55:00,101.755,101.775,101.75,101.755,1293000000.0
2008-04-04 17:56:00,101.755,101.755,101.715,101.73,1027800000.0
2008-04-04 17:57:00,101.73,101.75,101.73,101.735,216600000.0
2008-04-04 17:58:00,101.735,101.795,101.735,101.76,187200000.0
2008-04-04 17:59:00,101.76,101.76,101.75,101.755,215300000.0
2008-04-04 18:00:00,101.755,101.78,101.745,101.75,245300000.0
2008-04-04 18:01:00,101.75,101.755,101.75,101.75,271700000.0
2008-04-04 18:02:00,101.75,101.77,101.75,101.765,875400000.0
2008-04-04 18:03:00,101.765,101.785,101.765,101.785,960400000.0
2008-04-04 18:04:00,101.785,101.795,101.775,101.78,769900000.0
2008-04-04 18:05:00,101.78,101.785,101.77,101.785,1049400000.0
2008-04-04 18:06:00,101.785,101.785,101.76,101.775,823700000.0
2008-04-04 18:07:00,101.775,101.775,101.77,101.775,1483800000.0
2008-04-04 18:08:00,101.775,101.81,101.775,101.805,275200000.0
2008-04-04 18:09:00,101.805,101.85,101.8,101.84,246500000.0
2008-04-04 18:10:00,101.84,101.86,101.83,101.86,269600000.0
2008-04-04 18:11:00,101.85,101.945,101.85,101.94,240400000.0
2008-04-04 18:12:00,101.94,101.97,101.93,101.95,186900000.0
2008-04-04 18:13:00,101.95,101.95,101.91,101.935,202700000.0
2008-04-04 18:14:00,101.935,102.025,101.93,102.01,188800000.0
2008-04-04 18:15:00,102.0,102.02,101.98,102.02,179800000.0
2008-04-04 18:16:00,102.02,102.02,101.99,102.0,152400000.0
2008-04-04 18:17:00,102.0,102.06,101.99,102.04,147200000.0
2008-04-04 18:18:00,102.04,102.045,102.03,102.035,207100000.0
2008-04-04 18:19:00,102.03,102.05,102.03,102.04,199000000.0
2008-04-04 18:20:00,102.04,102.055,101.99,102.0,207700000.0
2008-04-04 18:21:00,102.0,102.03,102.0,102.01,214900000.0
2008-04-04 18:22:00,102.01,102.01,101.96,101.96,261400000.0
2008-04-04 18:23:00,101.96,101.96,101.92,101.96,195600000.0
2008-04-04 18:24:00,101.96,102.0,101.94,101.995,164600000.0
2008-04-04 18:25:00,102.0,102.01,101.935,101.935,167000000.0
2008-04-04 18:26:00,101.935,101.96,101.93,101.95,177700000.0
2008-04-04 18:27:00,101.95,101.95,101.885,101.89,225300000.0
2008-04-04 18:28:00,101.885,101.91,101.885,101.91,238300000.0
2008-04-04 18:29:00,101.91,101.975,101.91,101.97,283500000.0
2008-04-04 18:30:00,101.97,101.975,101.91,101.94,281000000.0
2008-04-04 18:31:00,101.94,101.94,101.9,101.91,296200000.0
2008-04-04 18:32:00,101.915,101.915,101.88,101.9,248800000.0
2008-04-04 18:33:00,101.9,101.92,101.89,101.91,234800000.0
2008-04-04 18:34:00,101.91,101.91,101.9,101.9,242200000.0
2008-04-04 18:35:00,101.9,101.9,101.88,101.885,258600000.0
2008-04-04 18:36:00,101.885,101.905,101.88,101.9,222800000.0
2008-04-04 18:37:00,101.9,101.9,101.845,101.85,410100000.0
2008-04-04 18:38:00,101.85,101.88,101.84,101.87,273800000.0
2008-04-04 18:39:00,101.87,101.905,101.87,101.885,262300000.0
2008-04-04 18:40:00,101.885,101.885,101.875,101.875,243400000.0
2008-04-04 18:41:00,101.875,101.89,101.875,101.88,237500000.0
2008-04-04 18:42:00,101.88,101.89,101.875,101.885,247200000.0
2008-04-04 18:43:00,101.885,101.905,101.885,101.9,205200000.0
2008-04-04 18:44:00,101.9,101.905,101.895,101.9,360100000.0
2008-04-04 18:45:00,101.9,101.91,101.9,101.91,230700000.0
2008-04-04 18:46:00,101.91,101.945,101.91,101.93,303200000.0
2008-04-04 18:47:00,101.93,101.95,101.915,101.92,283600000.0
2008-04-04 18:48:00,101.92,101.93,101.92,101.92,258000000.0
2008-04-04 18:49:00,101.92,101.925,101.885,101.895,245600000.0
2008-04-04 18:50:00,101.895,101.9,101.88,101.89,198100000.0
2008-04-04 18:51:00,101.89,101.9,101.89,101.895,233700000.0
2008-04-04 18:52:00,101.895,101.905,101.89,101.905,219100000.0
2008-04-04 18:53:00,101.905,101.93,101.905,101.925,207800000.0
2008-04-04 18:54:00,101.915,101.92,101.9,101.91,250900000.0
2008-04-04 18:55:00,101.91,101.935,101.91,101.935,276600000.0
2008-04-04 18:56:00,101.935,101.95,101.93,101.945,187200000.0
2008-04-04 18:57:00,101.945,101.99,101.945,101.95,185800000.0
2008-04-04 18:58:00,101.95,102.0,101.94,101.96,186800000.0
2008-04-04 18:59:00,101.96,102.08,101.96,102.08,191400000.0
2008-04-04 19:00:00,102.08,102.08,102.025,102.04,200600000.0
2008-04-04 19:01:00,102.04,102.04,102.0,102.005,189700000.0
2008-04-04 19:02:00,102.005,102.005,101.97,101.99,190800000.0
2008-04-04 19:03:00,101.99,101.995,101.965,101.97,140800000.0
2008-04-04 19:04:00,101.97,101.97,101.95,101.965,171700000.0
2008-04-04 19:05:00,101.96,101.98,101.95,101.95,154700000.0
2008-04-04 19:06:00,101.95,101.95,101.91,101.91,170100000.0
2008-04-04 19:07:00,101.91,101.91,101.89,101.895,211200000.0
2008-04-04 19:08:00,101.89,101.91,101.88,101.895,223100000.0
2008-04-04 19:09:00,101.895,101.915,101.895,101.9,239800000.0
2008-04-04 19:10:00,101.9,101.915,101.895,101.9,254600000.0
2008-04-04 19:11:00,101.9,101.91,101.88,101.88,247300000.0
2008-04-04 19:12:00,101.88,101.88,101.85,101.85,693900000.0
2008-04-04 19:13:00,101.85,101.875,101.85,101.875,1046200000.0
2008-04-04 19:14:00,101.875,101.885,101.87,101.88,296300000.0
2008-04-04 19:15:00,101.88,101.88,101.86,101.86,256400000.0
2008-04-04 19:16:00,101.86,101.865,101.845,101.86,584300000.0
2008-04-04 19:17:00,101.86,101.86,101.84,101.845,185200000.0
2008-04-04 19:18:00,101.845,101.85,101.835,101.84,205800000.0
2008-04-04 19:19:00,101.84,101.845,101.83,101.84,183100000.0
2008-04-04 19:20:00,101.84,101.865,101.84,101.86,215000000.0
2008-04-04 19:21:00,101.86,101.86,101.835,101.845,775300000.0
2008-04-04 19:22:00,101.845,101.855,101.84,101.855,1445200000.0
2008-04-04 19:23:00,101.855,101.905,101.855,101.905,2046200000.0
2008-04-04 19:24:00,101.91,101.92,101.9,101.91,944500000.0
2008-04-04 19:25:00,101.925,101.965,101.925,101.965,944500000.0
2008-04-04 19:26:00,101.965,101.975,101.96,101.97,216400000.0
2008-04-04 19:27:00,101.97,102.005,101.96,101.99,222000000.0
2008-04-04 19:28:00,101.99,102.005,101.99,102.0,252300000.0
2008-04-04 19:29:00,102.0,102.01,101.98,101.985,270100000.0
2008-04-04 19:30:00,101.985,102.02,101.98,102.01,196800000.0
2008-04-04 19:31:00,102.01,102.03,102.0,102.0,247900000.0
2008-04-04 19:32:00,102.0,102.02,102.0,102.02,129000000.0
2008-04-04 19:33:00,102.02,102.03,102.01,102.01,159100000.0
2008-04-04 19:34:00,102.01,102.01,102.0,102.005,220700000.0
2008-04-04 19:35:00,102.005,102.04,102.005,102.04,153200000.0
2008-04-04 19:36:00,102.04,102.04,101.98,101.98,167900000.0
2008-04-04 19:37:00,101.98,101.98,101.94,101.94,171000000.0
2008-04-04 19:38:00,101.94,101.95,101.93,101.95,180900000.0
2008-04-04 19:39:00,101.95,101.96,101.95,101.95,269700000.0
2008-04-04 19:40:00,101.95,101.955,101.94,101.945,301300000.0
2008-04-04 19:41:00,101.945,101.97,101.94,101.96,198900000.0
2008-04-04 19:42:00,101.96,101.98,101.94,101.96,194100000.0
2008-04-04 19:43:00,101.96,101.96,101.925,101.95,197500000.0
2008-04-04 19:44:00,101.95,101.96,101.945,101.96,213800000.0
2008-04-04 19:45:00,101.965,101.975,101.96,101.965,212700000.0
2008-04-04 19:46:00,101.965,102.0,101.965,101.995,215400000.0
2008-04-04 19:47:00,101.995,102.055,101.995,102.02,212900000.0
2008-04-04 19:48:00,102.02,102.02,102.01,102.02,189900000.0
2008-04-04 19:49:00,102.015,102.02,102.01,102.015,177000000.0
2008-04-04 19:50:00,102.015,102.015,101.95,101.95,252200000.0
2008-04-04 19:51:00,101.945,101.97,101.945,101.955,190600000.0
2008-04-04 19:52:00,101.96,101.96,101.94,101.94,197800000.0
2008-04-04 19:53:00,101.94,101.94,101.9,101.91,177700000.0
2008-04-04 19:54:00,101.91,101.93,101.91,101.93,371700000.0
2008-04-04 19:55:00,101.93,101.95,101.91,101.915,206500000.0
2008-04-04 19:56:00,101.915,101.96,101.91,101.955,218400000.0
2008-04-04 19:57:00,101.955,101.965,101.945,101.945,207700000.0
2008-04-04 19:58:00,101.945,101.955,101.945,101.955,190300000.0
2008-04-04 19:59:00,101.955,101.955,101.94,101.945,263000000.0
2008-04-04 20:00:00,101.945,101.95,101.935,101.95,304800000.0
2008-04-04 20:01:00,101.95,101.95,101.94,101.94,202300000.0
2008-04-04 20:02:00,101.94,101.95,101.91,101.91,200100000.0
2008-04-04 20:03:00,101.91,101.915,101.9,101.905,408800000.0
2008-04-04 20:04:00,101.905,101.91,101.9,101.91,199300000.0
2008-04-04 20:05:00,101.91,101.915,101.875,101.885,1311400000.0
2008-04-04 20:06:00,101.885,101.905,101.875,101.89,1074600000.0
2008-04-04 20:07:00,101.89,101.9,101.865,101.865,238600000.0
2008-04-04 20:08:00,101.865,101.865,101.845,101.845,225600000.0
2008-04-04 20:09:00,101.845,101.875,101.84,101.875,149900000.0
2008-04-04 20:10:00,101.875,101.895,101.84,101.84,145300000.0
2008-04-04 20:11:00,101.845,101.855,101.83,101.85,169800000.0
2008-04-04 20:12:00,101.845,101.845,101.78,101.78,217000000.0
2008-04-04 20:13:00,101.78,101.785,101.77,101.78,238500000.0
2008-04-04 20:14:00,101.77,101.78,101.77,101.77,139400000.0
2008-04-04 20:15:00,101.77,101.8,101.77,101.79,179100000.0
2008-04-04 20:16:00,101.79,101.8,101.78,101.8,143300000.0
2008-04-04 20:17:00,101.8,101.8,101.77,101.77,129500000.0
2008-04-04 20:18:00,101.77,101.78,101.755,101.78,170800000.0
2008-04-04 20:19:00,101.78,101.8,101.74,101.76,174500000.0
2008-04-04 20:20:00,101.76,101.76,101.705,101.72,217200000.0
2008-04-04 20:21:00,101.72,101.75,101.72,101.75,162900000.0
2008-04-04 20:22:00,101.75,101.77,101.75,101.76,184600000.0
2008-04-04 20:23:00,101.76,101.825,101.76,101.81,428700000.0
2008-04-04 20:24:00,101.81,101.815,101.775,101.775,759400000.0
2008-04-04 20:25:00,101.775,101.79,101.775,101.79,200600000.0
2008-04-04 20:26:00,101.79,101.81,101.76,101.76,173000000.0
2008-04-04 20:27:00,101.76,101.76,101.73,101.735,206600000.0
2008-04-04 20:28:00,101.735,101.74,101.72,101.735,166600000.0
2008-04-04 20:29:00,101.735,101.75,101.72,101.75,326000000.0
2008-04-04 20:30:00,101.75,101.77,101.75,101.76,151900000.0
2008-04-04 20:31:00,101.76,101.775,101.76,101.765,140400000.0
2008-04-04 20:32:00,101.765,101.77,101.76,101.76,144000000.0
2008-04-04 20:33:00,101.76,101.76,101.73,101.74,191500000.0
2008-04-04 20:34:00,101.74,101.755,101.73,101.755,137300000.0
2008-04-04 20:35:00,101.755,101.785,101.75,101.785,153500000.0
2008-04-04 20:36:00,101.785,101.795,101.77,101.795,133000000.0
2008-04-04 20:37:00,101.795,101.83,101.78,101.79,155000000.0
2008-04-04 20:38:00,101.79,101.79,101.77,101.78,122500000.0
2008-04-04 20:39:00,101.78,101.84,101.78,101.84,178500000.0
2008-04-04 20:40:00,101.84,101.84,101.82,101.83,162200000.0
2008-04-04 20:41:00,101.83,101.85,101.82,101.82,125800000.0
2008-04-04 20:42:00,101.82,101.83,101.82,101.83,208300000.0
2008-04-04 20:43:00,101.83,101.85,101.83,101.85,122200000.0
2008-04-04 20:44:00,101.85,101.85,101.82,101.82,128500000.0
2008-04-04 20:45:00,101.82,101.83,101.82,101.83,130800000.0
2008-04-04 20:46:00,101.83,101.865,101.83,101.845,110400000.0
2008-04-04 20:47:00,101.845,101.845,101.835,101.835,108200000.0
2008-04-04 20:48:00,101.835,101.845,101.83,101.83,109700000.0
2008-04-04 20:49:00,101.83,101.835,101.825,101.835,111500000.0
2008-04-04 20:50:00,101.835,101.875,101.83,101.87,127000000.0
2008-04-04 20:51:00,101.865,101.87,101.83,101.84,135500000.0
2008-04-04 20:52:00,101.84,101.84,101.835,101.84,110500000.0
2008-04-04 20:53:00,101.84,101.85,101.835,101.85,116100000.0
2008-04-04 20:54:00,101.85,101.85,101.83,101.83,142700000.0
2008-04-04 20:55:00,101.83,101.84,101.82,101.825,145700000.0
2008-04-04 20:56:00,101.825,101.83,101.8,101.81,129700000.0
2008-04-04 20:57:00,101.81,101.82,101.8,101.815,193100000.0
2008-04-04 20:58:00,101.815,101.82,101.79,101.79,166800000.0
2008-04-04 20:59:00,101.79,101.795,101.745,101.76,108600000.0
2008-04-04 21:00:00,101.76,101.78,101.745,101.78,110000000.0
2008-04-04 21:01:00,101.78,101.81,101.78,101.78,149600000.0
2008-04-04 21:02:00,101.78,101.82,101.76,101.775,151500000.0
2008-04-04 21:03:00,101.775,101.78,101.73,101.755,152500000.0
2008-04-04 21:04:00,101.755,101.775,101.75,101.77,132900000.0
2008-04-04 21:05:00,101.77,101.77,101.73,101.73,109500000.0
2008-04-04 21:06:00,101.73,101.745,101.725,101.745,108700000.0
2008-04-04 21:07:00,101.745,101.75,101.68,101.745,141000000.0
2008-04-04 21:08:00,101.75,101.75,101.69,101.69,171200000.0
2008-04-04 21:09:00,101.69,101.72,101.69,101.72,134900000.0
2008-04-04 21:10:00,101.72,101.73,101.715,101.73,134800000.0
2008-04-04 21:11:00,101.725,101.725,101.655,101.665,122800000.0
2008-04-04 21:12:00,101.67,101.71,101.67,101.69,157300000.0
2008-04-04 21:13:00,101.69,101.69,101.61,101.61,114900000.0
2008-04-04 21:14:00,101.61,101.64,101.61,101.64,131700000.0
2008-04-04 21:15:00,101.645,101.65,101.585,101.63,327200000.0
2008-04-04 21:16:00,101.63,101.675,101.63,101.665,968300000.0
2008-04-04 21:17:00,101.66,101.68,101.66,101.675,160500000.0
2008-04-04 21:18:00,101.675,101.675,101.665,101.67,108500000.0
2008-04-04 21:19:00,101.67,101.685,101.67,101.675,110300000.0
2008-04-04 21:20:00,101.675,101.68,101.665,101.67,121300000.0
2008-04-04 21:21:00,101.67,101.675,101.665,101.67,113900000.0
2008-04-04 21:22:00,101.67,101.685,101.67,101.68,102200000.0
2008-04-04 21:23:00,101.68,101.68,101.665,101.665,109500000.0
2008-04-04 21:24:00,101.665,101.67,101.65,101.66,134800000.0
2008-04-04 21:25:00,101.66,101.66,101.59,101.595,119000000.0
2008-04-04 21:26:00,101.595,101.62,101.585,101.6,126500000.0
2008-04-04 21:27:00,101.6,101.61,101.57,101.6,174600000.0
2008-04-04 21:28:00,101.6,101.63,101.6,101.62,187200000.0
2008-04-04 21:29:00,101.62,101.63,101.6,101.61,179400000.0
2008-04-04 21:30:00,101.61,101.625,101.6,101.615,131100000.0
2008-04-04 21:31:00,101.615,101.625,101.615,101.625,94800000.0
2008-04-04 21:32:00,101.625,101.64,101.61,101.635,102200000.0
2008-04-04 21:33:00,101.63,101.64,101.62,101.64,99500000.0
2008-04-04 21:34:00,101.64,101.64,101.59,101.635,100500000.0
2008-04-04 21:35:00,101.635,101.645,101.63,101.635,88000000.0
2008-04-04 21:36:00,101.635,101.635,101.63,101.635,88400000.0
2008-04-04 21:37:00,101.635,101.635,101.575,101.585,84400000.0
2008-04-04 21:38:00,101.585,101.625,101.585,101.605,87800000.0
2008-04-04 21:39:00,101.605,101.605,101.565,101.57,93200000.0
2008-04-04 21:40:00,101.57,101.58,101.56,101.56,105100000.0
2008-04-04 21:41:00,101.56,101.625,101.56,101.61,105800000.0
2008-04-04 21:42:00,101.615,101.615,101.57,101.58,112000000.0
2008-04-04 21:43:00,101.58,101.59,101.58,101.585,88400000.0
2008-04-04 21:44:00,101.585,101.585,101.575,101.575,84800000.0
2008-04-04 21:45:00,101.575,101.58,101.555,101.56,87200000.0
2008-04-04 21:46:00,101.555,101.555,101.49,101.49,97000000.0
2008-04-04 21:47:00,101.49,101.51,101.46,101.47,87600000.0
2008-04-04 21:48:00,101.47,101.51,101.46,101.51,136400000.0
2008-04-04 21:49:00,101.51,101.53,101.5,101.51,88600000.0
2008-04-04 21:50:00,101.51,101.53,101.505,101.515,88900000.0
2008-04-04 21:51:00,101.515,101.545,101.515,101.545,101200000.0
2008-04-04 21:52:00,101.545,101.55,101.52,101.53,92600000.0
2008-04-04 21:53:00,101.53,101.56,101.52,101.56,91300000.0
2008-04-04 21:54:00,101.56,101.58,101.54,101.58,108500000.0
2008-04-04 21:55:00,101.58,101.59,101.575,101.59,92600000.0
2008-04-04 21:56:00,101.59,101.6,101.575,101.575,90100000.0
2008-04-04 21:57:00,101.575,101.585,101.575,101.58,88100000.0
2008-04-04 21:58:00,101.58,101.585,101.575,101.585,87900000.0
2008-04-04 21:59:00,101.585,101.59,101.575,101.585,121000000.0
2008-04-04 22:00:00,101.585,101.59,101.575,101.59,163300000.0
2008-04-04 22:01:00,101.59,101.59,101.58,101.59,173700000.0
2008-04-04 22:02:00,101.59,101.62,101.59,101.61,580900000.0
2008-04-04 22:03:00,101.61,101.62,101.605,101.62,489100000.0
2008-04-04 22:04:00,101.62,101.62,101.61,101.615,585000000.0
2008-04-04 22:05:00,101.615,101.625,101.61,101.625,188600000.0
2008-04-04 22:06:00,101.625,101.63,101.59,101.615,324900000.0
2008-04-04 22:07:00,101.615,101.62,101.605,101.62,163000000.0
2008-04-04 22:08:00,101.62,101.63,101.62,101.62,118900000.0
2008-04-04 22:09:00,101.62,101.62,101.58,101.61,565800000.0
2008-04-04 22:10:00,101.61,101.62,101.59,101.59,328400000.0
2008-04-04 22:11:00,101.59,101.62,101.59,101.62,358000000.0
2008-04-04 22:12:00,101.62,101.62,101.59,101.59,591300000.0
2008-04-04 22:13:00,101.59,101.615,101.59,101.605,363400000.0
2008-04-04 22:14:00,101.605,101.605,101.595,101.605,219000000.0
2008-04-04 22:15:00,101.605,101.605,101.6,101.6,493000000.0
2008-04-04 22:16:00,101.6,101.605,101.6,101.605,147000000.0
2008-04-04 22:17:00,101.605,101.61,101.6,101.6,260000000.0
2008-04-04 22:18:00,101.6,101.61,101.595,101.605,777800000.0
2008-04-04 22:19:00,101.605,101.62,101.6,101.6,304500000.0
2008-04-04 22:20:00,101.6,101.61,101.595,101.6,627000000.0
2008-04-04 22:21:00,101.6,101.61,101.595,101.61,266500000.0
2008-04-04 22:22:00,101.61,101.61,101.595,101.6,206200000.0
2008-04-04 22:23:00,101.6,101.6,101.585,101.595,162700000.0
2008-04-04 22:24:00,101.595,101.595,101.55,101.55,144200000.0
2008-04-04 22:25:00,101.55,101.57,101.54,101.55,594600000.0
2008-04-04 22:26:00,101.55,101.55,101.52,101.52,87200000.0
2008-04-04 22:27:00,101.52,101.53,101.5,101.5,108100000.0
2008-04-04 22:28:00,101.5,101.54,101.5,101.51,88300000.0
2008-04-04 22:29:00,101.51,101.52,101.51,101.52,88000000.0
2008-04-04 22:30:00,101.52,101.54,101.52,101.53,347500000.0
2008-04-04 22:31:00,101.53,101.53,101.53,101.53,862400000.0
2008-04-04 22:32:00,101.53,101.55,101.52,101.54,1024300000.0
2008-04-04 22:33:00,101.53,101.53,101.51,101.51,382700000.0
2008-04-04 22:34:00,101.51,101.53,101.51,101.52,430600000.0
2008-04-04 22:35:00,101.52,101.52,101.515,101.52,380400000.0
2008-04-04 22:36:00,101.52,101.52,101.48,101.48,815000000.0
2008-04-04 22:37:00,101.48,101.5,101.48,101.5,1263500000.0
2008-04-04 22:38:00,101.5,101.51,101.48,101.48,841800000.0
2008-04-04 22:39:00,101.48,101.5,101.48,101.5,850200000.0
2008-04-04 22:40:00,101.5,101.51,101.5,101.51,556600000.0
2008-04-04 22:41:00,101.51,101.52,101.5,101.52,789800000.0
2008-04-04 22:42:00,101.52,101.52,101.52,101.52,177600000.0
2008-04-04 22:43:00,101.52,101.52,101.48,101.5,418600000.0
2008-04-04 22:44:00,101.5,101.51,101.48,101.5,507699999.0
2008-04-04 22:45:00,101.53,101.53,101.51,101.51,596300002.0
2008-04-04 22:46:00,101.5,101.53,101.5,101.53,596300002.0
2008-04-04 22:47:00,101.52,101.52,101.5,101.51,596300002.0
2008-04-04 22:48:00,101.51,101.52,101.5,101.51,149500000.0
2008-04-04 22:49:00,101.51,101.53,101.5,101.5,607500000.0
2008-04-04 22:50:00,101.53,101.53,101.52,101.53,1917200000.0
2008-04-04 22:51:00,101.51,101.51,101.47,101.48,1917200000.0
2008-04-04 22:52:00,101.48,101.51,101.48,101.49,761300000.0
2008-04-04 22:53:00,101.51,101.51,101.51,101.51,1430400000.0
2008-04-04 22:54:00,101.49,101.51,101.47,101.47,1430400000.0
2008-04-04 22:55:00,101.45,101.48,101.45,101.46,1430400000.0
2008-04-04 22:56:00,101.46,101.49,101.455,101.46,904800000.0
2008-04-04 22:57:00,101.46,101.46,101.46,101.46,12000000.0
2008-04-04 22:58:00,101.47,101.47,101.46,101.46,1024000000.0
2008-04-04 22:59:00,101.47,101.48,101.46,101.46,1024000000.0
2008-04-06 23:20:00,101.5,101.5,101.5,101.5,1024000000.0
2008-04-06 23:21:00,101.5,101.5,101.49,101.5,217600000.0
2008-04-06 23:22:00,101.5,101.52,101.5,101.51,257600000.0
2008-04-06 23:23:00,101.51,101.57,101.48,101.49,200900000.0
2008-04-06 23:24:00,101.49,101.54,101.48,101.52,144000000.0
2008-04-06 23:25:00,101.51,101.56,101.48,101.56,111000000.0
2008-04-06 23:26:00,101.56,101.6,101.56,101.57,302400000.0
2008-04-06 23:27:00,101.57,101.62,101.57,101.61,348800000.0
2008-04-06 23:28:00,101.61,101.64,101.61,101.63,399200000.0
2008-04-06 23:29:00,101.63,101.64,101.63,101.64,345600000.0
2008-04-06 23:30:00,101.64,101.64,101.63,101.63,134400000.0
2008-04-06 23:31:00,101.63,101.65,101.63,101.65,166400000.0
2008-04-06 23:32:00,101.65,101.65,101.635,101.64,184000000.0
2008-04-06 23:33:00,101.64,101.645,101.64,101.645,47200000.0
2008-04-06 23:34:00,101.645,101.645,101.645,101.645,23200000.0
2008-04-06 23:35:00,101.645,101.645,101.64,101.645,120800000.0
2008-04-06 23:36:00,101.645,101.645,101.645,101.645,24000000.0
2008-04-06 23:37:00,101.645,101.665,101.635,101.665,256800000.0
2008-04-06 23:38:00,101.665,101.665,101.66,101.66,148000000.0
2008-04-06 23:39:00,101.66,101.665,101.655,101.655,178400000.0
2008-04-06 23:40:00,101.655,101.66,101.65,101.65,99200000.0
2008-04-06 23:41:00,101.65,101.65,101.62,101.635,194400000.0
2008-04-06 23:42:00,101.635,101.645,101.62,101.625,231200000.0
2008-04-06 23:43:00,101.625,101.675,101.625,101.675,308000000.0
2008-04-06 23:44:00,101.675,101.705,101.675,101.695,206400000.0
2008-04-06 23:45:00,101.695,101.71,101.695,101.71,272000000.0
2008-04-06 23:46:00,101.71,101.72,101.71,101.72,232000000.0
2008-04-06 23:47:00,101.72,101.75,101.72,101.75,320800000.0
2008-04-06 23:48:00,101.75,101.76,101.67,101.71,508000000.0
2008-04-06 23:49:00,101.71,101.73,101.71,101.73,249600000.0
2008-04-06 23:50:00,101.73,101.74,101.73,101.74,232000000.0
2008-04-06 23:51:00,101.74,101.74,101.73,101.73,249600000.0
2008-04-06 23:52:00,101.73,101.73,101.73,101.73,220800000.0
2008-04-06 23:53:00,101.73,101.73,101.71,101.71,339200000.0
2008-04-06 23:54:00,101.71,101.71,101.68,101.69,417700000.0
2008-04-06 23:55:00,101.69,101.69,101.69,101.69,288800000.0
2008-04-06 23:56:00,101.69,101.71,101.69,101.71,292800000.0
2008-04-06 23:57:00,101.71,101.72,101.71,101.71,351200000.0
2008-04-06 23:58:00,101.71,101.72,101.69,101.69,372000000.0
2008-04-06 23:59:00,101.69,101.7,101.69,101.7,188800000.0
2008-04-07 00:00:00,101.7,101.72,101.7,101.71,172800000.0
2008-04-07 00:01:00,101.705,101.715,101.695,101.695,241600000.0
2008-04-07 00:02:00,101.695,101.73,101.69,101.7,122300000.0
2008-04-07 00:03:00,101.7,101.71,101.68,101.685,74200000.0
2008-04-07 00:04:00,101.685,101.685,101.68,101.68,22400000.0
2008-04-07 00:05:00,101.68,101.68,101.68,101.68,28800000.0
2008-04-07 00:06:00,101.68,101.68,101.68,101.68,63200000.0
2008-04-07 00:07:00,101.68,101.68,101.68,101.68,79600000.0
2008-04-07 00:08:00,101.68,101.68,101.645,101.645,38000000.0
2008-04-07 00:09:00,101.645,101.65,101.62,101.62,221600000.0
2008-04-07 00:10:00,101.62,101.62,101.53,101.56,1014500000.0
2008-04-07 00:11:00,101.56,101.58,101.55,101.56,394300000.0
2008-04-07 00:12:00,101.56,101.56,101.55,101.55,99400000.0
2008-04-07 00:13:00,101.55,101.58,101.55,101.58,59100000.0
2008-04-07 00:14:00,101.58,101.6,101.56,101.56,101000000.0
2008-04-07 00:15:00,101.57,101.6,101.56,101.6,112200000.0
2008-04-07 00:16:00,101.6,101.62,101.59,101.59,302900000.0
2008-04-07 00:17:00,101.59,101.6,101.59,101.6,153100000.0
2008-04-07 00:18:00,101.6,101.63,101.56,101.56,204500000.0
2008-04-07 00:19:00,101.56,101.56,101.53,101.53,85600000.0
2008-04-07 00:20:00,101.53,101.56,101.52,101.55,484800000.0
2008-04-07 00:21:00,101.55,101.55,101.525,101.53,169900000.0
2008-04-07 00:22:00,101.53,101.54,101.52,101.53,43500000.0
2008-04-07 00:23:00,101.53,101.53,101.51,101.51,184300000.0
2008-04-07 00:24:00,101.51,101.54,101.51,101.53,80000000.0
2008-04-07 00:25:00,101.53,101.56,101.52,101.56,86800000.0
2008-04-07 00:26:00,101.56,101.56,101.56,101.56,1200000.0
2008-04-07 00:27:00,101.56,101.56,101.54,101.54,21500000.0
2008-04-07 00:28:00,101.54,101.54,101.54,101.54,97200000.0
2008-04-07 00:29:00,101.54,101.54,101.54,101.54,110300000.0
2008-04-07 00:30:00,101.54,101.57,101.54,101.54,130400000.0
2008-04-07 00:31:00,101.54,101.59,101.54,101.59,220300000.0
2008-04-07 00:32:00,101.59,101.59,101.59,101.59,2700000.0
2008-04-07 00:33:00,101.59,101.59,101.59,101.59,25800000.0
2008-04-07 00:34:00,101.59,101.6,101.59,101.6,27600000.0
2008-04-07 00:35:00,101.6,101.63,101.6,101.61,151300000.0
2008-04-07 00:36:00,101.61,101.61,101.59,101.61,158700000.0
2008-04-07 00:37:00,101.61,101.61,101.6,101.61,105200000.0
2008-04-07 00:38:00,101.61,101.62,101.6,101.61,174400000.0
2008-04-07 00:39:00,101.61,101.63,101.61,101.63,135100000.0
2008-04-07 00:40:00,101.63,101.64,101.63,101.64,258500000.0
2008-04-07 00:41:00,101.64,101.64,101.64,101.64,32700000.0
2008-04-07 00:42:00,101.64,101.64,101.64,101.64,43200000.0
2008-04-07 00:43:00,101.64,101.64,101.63,101.63,106400000.0
2008-04-07 00:44:00,101.63,101.63,101.61,101.61,62800000.0
2008-04-07 00:45:00,101.61,101.61,101.61,101.61,34000000.0
2008-04-07 00:46:00,101.61,101.61,101.58,101.59,191100000.0
2008-04-07 00:47:00,101.59,101.61,101.58,101.58,248500000.0
2008-04-07 00:48:00,101.58,101.58,101.57,101.57,226400000.0
2008-04-07 00:49:00,101.57,101.57,101.55,101.55,275600000.0
2008-04-07 00:50:00,101.55,101.58,101.55,101.58,659100000.0
2008-04-07 00:51:00,101.58,101.62,101.53,101.54,336900000.0
2008-04-07 00:52:00,101.54,101.57,101.54,101.57,269300000.0
2008-04-07 00:53:00,101.57,101.57,101.57,101.57,108000000.0
2008-04-07 00:54:00,101.57,101.58,101.57,101.57,76400000.0
2008-04-07 00:55:00,101.57,101.6,101.57,101.6,129400000.0
2008-04-07 00:56:00,101.6,101.61,101.58,101.6,427500000.0
2008-04-07 00:57:00,101.6,101.67,101.59,101.605,659099999.0
2008-04-07 00:58:00,101.6,101.64,101.57,101.64,791400003.0
2008-04-07 00:59:00,101.64,101.64,101.58,101.6,1321800008.0
2008-04-07 01:00:00,101.6,101.62,101.6,101.62,1417099999.0
2008-04-07 01:01:00,101.62,101.64,101.62,101.63,829200000.0
2008-04-07 01:02:00,101.63,101.64,101.63,101.64,223200000.0
2008-04-07 01:03:00,101.64,101.64,101.64,101.64,131800000.0
2008-04-07 01:04:00,101.64,101.64,101.64,101.64,144600000.0
2008-04-07 01:05:00,101.64,101.66,101.64,101.64,349100000.0
2008-04-07 01:06:00,101.64,101.64,101.64,101.64,118400000.0
2008-04-07 01:07:00,101.64,101.65,101.57,101.57,696600007.0
2008-04-07 01:08:00,101.62,101.62,101.58,101.61,422099999.0
2008-04-07 01:09:00,101.61,101.625,101.61,101.62,193500000.0
2008-04-07 01:10:00,101.62,101.625,101.62,101.62,131799997.0
2008-04-07 01:11:00,101.62,101.62,101.62,101.62,127099998.0
2008-04-07 01:12:00,101.62,101.62,101.6,101.6,591600000.0
2008-04-07 01:13:00,101.6,101.6,101.57,101.59,628699996.0
2008-04-07 01:14:00,101.59,101.6,101.56,101.56,426900000.0
2008-04-07 01:15:00,101.56,101.56,101.55,101.56,335600000.0
2008-04-07 01:16:00,101.56,101.57,101.56,101.57,495899999.0
2008-04-07 01:17:00,101.57,101.59,101.57,101.58,320500000.0
2008-04-07 01:18:00,101.58,101.58,101.575,101.58,106400000.0
2008-04-07 01:19:00,101.58,101.58,101.58,101.58,51200000.0
2008-04-07 01:20:00,101.58,101.58,101.58,101.58,134800000.0
2008-04-07 01:21:00,101.58,101.59,101.57,101.57,694000000.0
2008-04-07 01:22:00,101.57,101.58,101.57,101.57,202400000.0
2008-04-07 01:23:00,101.57,101.58,101.57,101.58,388699998.0
2008-04-07 01:24:00,101.58,101.58,101.58,101.58,76800000.0
2008-04-07 01:25:00,101.58,101.605,101.58,101.605,400899993.0
2008-04-07 01:26:00,101.6,101.6,101.6,101.6,516499980.0
2008-04-07 01:27:00,101.6,101.61,101.6,101.61,73099998.0
2008-04-07 01:28:00,101.61,101.61,101.61,101.61,205200000.0
2008-04-07 01:29:00,101.61,101.61,101.61,101.61,46400000.0
2008-04-07 01:30:00,101.61,101.62,101.61,101.62,314699997.0
2008-04-07 01:31:00,101.62,101.62,101.61,101.61,178399996.0
2008-04-07 01:32:00,101.61,101.635,101.6,101.635,665599988.0
2008-04-07 01:33:00,101.635,101.66,101.63,101.63,468399998.0
2008-04-07 01:34:00,101.63,101.64,101.62,101.63,1058000013.0
2008-04-07 01:35:00,101.63,101.65,101.63,101.64,649600000.0
2008-04-07 01:36:00,101.64,101.65,101.64,101.64,757599999.0
2008-04-07 01:37:00,101.64,101.65,101.62,101.62,1055900008.0
2008-04-07 01:38:00,101.62,101.635,101.62,101.62,708400014.0
2008-04-07 01:39:00,101.62,101.62,101.62,101.62,442000009.0
2008-04-07 01:40:00,101.62,101.64,101.62,101.63,214899999.0
2008-04-07 01:41:00,101.63,101.67,101.63,101.66,505200000.0
2008-04-07 01:42:00,101.66,101.72,101.66,101.67,583000001.0
2008-04-07 01:43:00,101.67,101.68,101.66,101.66,242300000.0
2008-04-07 01:44:00,101.66,101.67,101.65,101.66,160600000.0
2008-04-07 01:45:00,101.66,101.69,101.66,101.68,282400000.0
2008-04-07 01:46:00,101.68,101.69,101.66,101.67,251000000.0
2008-04-07 01:47:00,101.67,101.68,101.64,101.64,294800000.0
2008-04-07 01:48:00,101.64,101.65,101.62,101.62,248700000.0
2008-04-07 01:49:00,101.62,101.65,101.61,101.62,236400000.0
2008-04-07 01:50:00,101.62,101.63,101.59,101.62,266900000.0
2008-04-07 01:51:00,101.61,101.62,101.61,101.61,74100000.0
2008-04-07 01:52:00,101.61,101.62,101.61,101.62,200300000.0
2008-04-07 01:53:00,101.62,101.63,101.62,101.63,237700000.0
2008-04-07 01:54:00,101.63,101.63,101.63,101.63,61200000.0
2008-04-07 01:55:00,101.63,101.63,101.63,101.63,22800000.0
2008-04-07 01:56:00,101.63,101.64,101.63,101.63,84700000.0
2008-04-07 01:57:00,101.63,101.64,101.63,101.64,26300000.0
2008-04-07 01:58:00,101.64,101.64,101.63,101.63,61600000.0
2008-04-07 01:59:00,101.63,101.64,101.62,101.64,201800000.0
2008-04-07 02:00:00,101.64,101.66,101.62,101.65,347500000.0
2008-04-07 02:01:00,101.65,101.66,101.64,101.655,592900000.0
2008-04-07 02:02:00,101.655,101.67,101.65,101.66,200600000.0
2008-04-07 02:03:00,101.66,101.66,101.65,101.66,389300000.0
2008-04-07 02:04:00,101.66,101.67,101.66,101.66,625000000.0
2008-04-07 02:05:00,101.66,101.67,101.66,101.66,420200000.0
2008-04-07 02:06:00,101.66,101.71,101.66,101.71,897700001.0
2008-04-07 02:07:00,101.71,101.73,101.71,101.73,624700002.0
2008-04-07 02:08:00,101.73,101.75,101.72,101.73,1276800000.0
2008-04-07 02:09:00,101.73,101.76,101.73,101.74,877000000.0
2008-04-07 02:10:00,101.74,101.75,101.73,101.745,780500000.0
2008-04-07 02:11:00,101.74,101.79,101.74,101.78,1093400000.0
2008-04-07 02:12:00,101.78,101.83,101.76,101.82,1573800000.0
2008-04-07 02:13:00,101.82,101.82,101.78,101.79,1255299997.0
2008-04-07 02:14:00,101.79,101.79,101.76,101.77,847400000.0
2008-04-07 02:15:00,101.77,101.79,101.77,101.78,1114200000.0
2008-04-07 02:16:00,101.78,101.87,101.78,101.87,904800001.0
2008-04-07 02:17:00,101.87,101.88,101.83,101.85,579800000.0
2008-04-07 02:18:00,101.85,101.88,101.84,101.87,642700000.0
2008-04-07 02:19:00,101.87,101.88,101.85,101.88,572900000.0
2008-04-07 02:20:00,101.88,101.88,101.87,101.88,944600000.0
2008-04-07 02:21:00,101.88,101.88,101.86,101.86,609200000.0
2008-04-07 02:22:00,101.86,101.865,101.845,101.845,145700000.0
2008-04-07 02:23:00,101.845,101.845,101.835,101.84,128600000.0
2008-04-07 02:24:00,101.84,101.84,101.835,101.84,113900000.0
2008-04-07 02:25:00,101.84,101.84,101.815,101.815,121900000.0
2008-04-07 02:26:00,101.815,101.815,101.78,101.78,69300000.0
2008-04-07 02:27:00,101.78,101.835,101.78,101.83,108100000.0
2008-04-07 02:28:00,101.83,101.845,101.8,101.835,73200000.0
2008-04-07 02:29:00,101.835,101.845,101.83,101.83,99000000.0
2008-04-07 02:30:00,101.83,101.835,101.815,101.82,151300000.0
2008-04-07 02:31:00,101.82,101.83,101.8,101.82,167100000.0
2008-04-07 02:32:00,101.82,101.86,101.82,101.83,109600000.0
2008-04-07 02:33:00,101.83,101.87,101.83,101.87,88000000.0
2008-04-07 02:34:00,101.87,101.885,101.87,101.87,69600000.0
2008-04-07 02:35:00,101.87,101.895,101.87,101.89,69100000.0
2008-04-07 02:36:00,101.89,101.89,101.88,101.885,139900000.0
2008-04-07 02:37:00,101.885,101.89,101.87,101.88,90600000.0
2008-04-07 02:38:00,101.88,101.905,101.88,101.905,60400000.0
2008-04-07 02:39:00,101.905,101.96,101.9,101.925,130800000.0
2008-04-07 02:40:00,101.925,101.935,101.925,101.935,100000000.0
2008-04-07 02:41:00,101.935,101.995,101.93,101.975,257900000.0
2008-04-07 02:42:00,101.975,101.995,101.97,101.97,151500000.0
2008-04-07 02:43:00,101.975,101.975,101.945,101.945,247800000.0
2008-04-07 02:44:00,101.945,101.955,101.945,101.955,317800000.0
2008-04-07 02:45:00,101.955,101.97,101.955,101.96,111200000.0
2008-04-07 02:46:00,101.96,101.975,101.955,101.975,155900000.0
2008-04-07 02:47:00,101.975,101.985,101.965,101.98,111000000.0
2008-04-07 02:48:00,101.98,102.0,101.98,102.0,132700000.0
2008-04-07 02:49:00,101.995,102.03,101.995,102.0,147800000.0
2008-04-07 02:50:00,102.0,102.0,101.94,101.945,116600000.0
2008-04-07 02:51:00,101.945,102.03,101.945,102.03,127000000.0
2008-04-07 02:52:00,102.03,102.075,102.025,102.04,190100000.0
2008-04-07 02:53:00,102.04,102.055,102.025,102.045,144800000.0
2008-04-07 02:54:00,102.05,102.085,102.05,102.085,396600000.0
2008-04-07 02:55:00,102.085,102.085,102.04,102.06,188500000.0
2008-04-07 02:56:00,102.06,102.075,102.055,102.055,319400000.0
2008-04-07 02:57:00,102.055,102.095,102.055,102.08,257800000.0
2008-04-07 02:58:00,102.08,102.085,102.025,102.07,137300000.0
2008-04-07 02:59:00,102.07,102.08,102.06,102.075,69500000.0
2008-04-07 03:00:00,102.075,102.14,102.075,102.14,186500000.0
2008-04-07 03:01:00,102.14,102.15,102.12,102.15,118400000.0
2008-04-07 03:02:00,102.15,102.16,102.12,102.13,135400000.0
2008-04-07 03:03:00,102.13,102.14,102.09,102.095,128500000.0
2008-04-07 03:04:00,102.095,102.13,102.095,102.11,87700000.0
2008-04-07 03:05:00,102.11,102.13,102.095,102.13,162400000.0
2008-04-07 03:06:00,102.13,102.13,102.12,102.13,44900000.0
2008-04-07 03:07:00,102.13,102.21,102.13,102.19,229800000.0
2008-04-07 03:08:00,102.185,102.25,102.185,102.23,113800000.0
2008-04-07 03:09:00,102.23,102.23,102.18,102.19,125300000.0
2008-04-07 03:10:00,102.19,102.19,102.175,102.175,158600000.0
2008-04-07 03:11:00,102.175,102.18,102.165,102.17,118100000.0
2008-04-07 03:12:00,102.165,102.18,102.16,102.165,123100000.0
2008-04-07 03:13:00,102.165,102.18,102.16,102.17,137700000.0
2008-04-07 03:14:00,102.17,102.17,102.155,102.16,106100000.0
2008-04-07 03:15:00,102.16,102.16,102.14,102.14,79900000.0
2008-04-07 03:16:00,102.14,102.15,102.12,102.12,87300000.0
2008-04-07 03:17:00,102.125,102.125,102.1,102.11,111200000.0
2008-04-07 03:18:00,102.11,102.11,102.08,102.1,213600000.0
2008-04-07 03:19:00,102.1,102.11,102.09,102.1,64500000.0
2008-04-07 03:20:00,102.1,102.11,102.1,102.105,32200000.0
2008-04-07 03:21:00,102.105,102.125,102.105,102.12,52400000.0
2008-04-07 03:22:00,102.12,102.125,102.115,102.115,113900000.0
2008-04-07 03:23:00,102.115,102.125,102.1,102.11,113100000.0
2008-04-07 03:24:00,102.11,102.11,102.1,102.1,32500000.0
2008-04-07 03:25:00,102.1,102.12,102.1,102.105,152800000.0
2008-04-07 03:26:00,102.105,102.12,102.105,102.115,119500000.0
2008-04-07 03:27:00,102.115,102.13,102.115,102.13,63600000.0
2008-04-07 03:28:00,102.13,102.13,102.11,102.12,69000000.0
2008-04-07 03:29:00,102.12,102.14,102.12,102.14,39100000.0
2008-04-07 03:30:00,102.14,102.16,102.13,102.15,87700000.0
2008-04-07 03:31:00,102.15,102.16,102.15,102.16,50900000.0
2008-04-07 03:32:00,102.16,102.16,102.125,102.125,70400000.0
2008-04-07 03:33:00,102.125,102.14,102.125,102.125,182700000.0
2008-04-07 03:34:00,102.125,102.14,102.125,102.125,267900000.0
2008-04-07 03:35:00,102.125,102.125,102.1,102.1,125600000.0
2008-04-07 03:36:00,102.1,102.1,102.1,102.1,23800000.0
2008-04-07 03:37:00,102.1,102.12,102.1,102.12,35600000.0
2008-04-07 03:38:00,102.12,102.13,102.12,102.12,59400000.0
2008-04-07 03:39:00,102.12,102.13,102.12,102.12,58400000.0
2008-04-07 03:40:00,102.12,102.15,102.12,102.15,65200000.0
2008-04-07 03:41:00,102.15,102.17,102.125,102.15,76000000.0
2008-04-07 03:42:00,102.15,102.16,102.15,102.16,40600000.0
2008-04-07 03:43:00,102.16,102.21,102.16,102.21,96300000.0
2008-04-07 03:44:00,102.21,102.31,102.21,102.28,162400000.0
2008-04-07 03:45:00,102.28,102.28,102.26,102.265,85900000.0
2008-04-07 03:46:00,102.265,102.29,102.25,102.275,139300000.0
2008-04-07 03:47:00,102.275,102.3,102.265,102.3,89800000.0
2008-04-07 03:48:00,102.3,102.33,102.285,102.32,300500000.0
2008-04-07 03:49:00,102.32,102.36,102.32,102.345,90900000.0
2008-04-07 03:50:00,102.34,102.39,102.335,102.38,109700000.0
2008-04-07 03:51:00,102.38,102.425,102.37,102.4,250900000.0
2008-04-07 03:52:00,102.4,102.43,102.38,102.4,154900000.0
2008-04-07 03:53:00,102.4,102.41,102.385,102.395,103200000.0
2008-04-07 03:54:00,102.395,102.4,102.365,102.365,197300000.0
2008-04-07 03:55:00,102.37,102.41,102.37,102.41,93400000.0
2008-04-07 03:56:00,102.42,102.46,102.42,102.435,152400000.0
2008-04-07 03:57:00,102.435,102.44,102.41,102.415,147488133.0
2008-04-07 03:58:00,102.415,102.46,102.415,102.44,175200000.0
2008-04-07 03:59:00,102.44,102.45,102.41,102.43,81580000.0
2008-04-07 04:00:00,102.43,102.465,102.42,102.465,114200000.0
2008-04-07 04:01:00,102.465,102.475,102.445,102.47,340600000.0
2008-04-07 04:02:00,102.47,102.56,102.46,102.49,225900000.0
2008-04-07 04:03:00,102.49,102.5,102.48,102.49,197800000.0
2008-04-07 04:04:00,102.49,102.49,102.465,102.48,319600000.0
2008-04-07 04:05:00,102.48,102.53,102.48,102.5,326200000.0
2008-04-07 04:06:00,102.5,102.51,102.445,102.48,306800000.0
2008-04-07 04:07:00,102.48,102.525,102.435,102.465,252200000.0
2008-04-07 04:08:00,102.465,102.485,102.465,102.485,238200000.0
2008-04-07 04:09:00,102.485,102.62,102.485,102.6,295400000.0
2008-04-07 04:10:00,102.58,102.59,102.555,102.555,224600000.0
2008-04-07 04:11:00,102.545,102.605,102.545,102.59,152600000.0
2008-04-07 04:12:00,102.59,102.59,102.54,102.545,106300000.0
2008-04-07 04:13:00,102.545,102.55,102.535,102.535,137300000.0
2008-04-07 04:14:00,102.535,102.545,102.525,102.525,153700000.0
2008-04-07 04:15:00,102.525,102.53,102.48,102.5,109900000.0
2008-04-07 04:16:00,102.505,102.51,102.43,102.45,161800000.0
2008-04-07 04:17:00,102.45,102.47,102.425,102.46,218000000.0
2008-04-07 04:18:00,102.46,102.46,102.425,102.435,247300000.0
2008-04-07 04:19:00,102.435,102.445,102.415,102.435,402300000.0
2008-04-07 04:20:00,102.435,102.465,102.435,102.45,259300000.0
2008-04-07 04:21:00,102.45,102.465,102.425,102.455,387600000.0
2008-04-07 04:22:00,102.455,102.455,102.43,102.45,545100000.0
2008-04-07 04:23:00,102.45,102.475,102.445,102.47,413600000.0
2008-04-07 04:24:00,102.47,102.47,102.43,102.455,139700000.0
2008-04-07 04:25:00,102.455,102.455,102.4,102.405,122100000.0
2008-04-07 04:26:00,102.405,102.41,102.4,102.405,305600000.0
2008-04-07 04:27:00,102.41,102.43,102.41,102.42,106500000.0
2008-04-07 04:28:00,102.42,102.42,102.42,102.42,98800000.0
2008-04-07 04:29:00,102.42,102.43,102.42,102.42,90800000.0
2008-04-07 04:30:00,102.42,102.42,102.42,102.42,85600000.0
2008-04-07 04:31:00,102.42,102.42,102.39,102.4,97200000.0
2008-04-07 04:32:00,102.4,102.41,102.38,102.38,100800000.0
2008-04-07 04:33:00,102.38,102.39,102.375,102.38,117900000.0
2008-04-07 04:34:00,102.38,102.4,102.38,102.4,122200000.0
2008-04-07 04:35:00,102.4,102.41,102.4,102.41,92900000.0
2008-04-07 04:36:00,102.41,102.41,102.39,102.39,127900000.0
2008-04-07 04:37:00,102.39,102.39,102.39,102.39,101900000.0
2008-04-07 04:38:00,102.39,102.39,102.38,102.39,163900000.0
2008-04-07 04:39:00,102.39,102.425,102.39,102.42,106400000.0
2008-04-07 04:40:00,102.42,102.44,102.42,102.43,93600000.0
2008-04-07 04:41:00,102.43,102.43,102.41,102.41,89200000.0
2008-04-07 04:42:00,102.41,102.425,102.41,102.42,93800000.0
2008-04-07 04:43:00,102.42,102.43,102.42,102.43,108200000.0
2008-04-07 04:44:00,102.43,102.44,102.42,102.44,156200000.0
2008-04-07 04:45:00,102.44,102.44,102.425,102.425,250000000.0
2008-04-07 04:46:00,102.425,102.425,102.41,102.41,160200000.0
2008-04-07 04:47:00,102.41,102.42,102.405,102.41,99900000.0
2008-04-07 04:48:00,102.41,102.41,102.405,102.41,101600000.0
2008-04-07 04:49:00,102.41,102.41,102.41,102.41,83600000.0
2008-04-07 04:50:00,102.41,102.42,102.41,102.42,294200000.0
2008-04-07 04:51:00,102.42,102.42,102.42,102.42,389800000.0
2008-04-07 04:52:00,102.42,102.43,102.42,102.42,355900000.0
2008-04-07 04:53:00,102.42,102.42,102.395,102.405,510600000.0
2008-04-07 04:54:00,102.405,102.41,102.39,102.39,313300000.0
2008-04-07 04:55:00,102.39,102.39,102.385,102.39,246000000.0
2008-04-07 04:56:00,102.39,102.395,102.39,102.395,202600000.0
2008-04-07 04:57:00,102.395,102.4,102.39,102.395,210600000.0
2008-04-07 04:58:00,102.395,102.4,102.39,102.395,210200000.0
2008-04-07 04:59:00,102.395,102.4,102.39,102.4,175100000.0
2008-04-07 05:00:00,102.4,102.41,102.395,102.41,228000000.0
2008-04-07 05:01:00,102.41,102.41,102.41,102.41,229900000.0
2008-04-07 05:02:00,102.41,102.41,102.4,102.41,208400000.0
2008-04-07 05:03:00,102.41,102.41,102.405,102.41,229800000.0
2008-04-07 05:04:00,102.41,102.41,102.4,102.4,187000000.0
2008-04-07 05:05:00,102.4,102.4,102.38,102.385,204400000.0
2008-04-07 05:06:00,102.385,102.39,102.38,102.38,210200000.0
2008-04-07 05:07:00,102.38,102.38,102.36,102.365,195800000.0
2008-04-07 05:08:00,102.365,102.37,102.36,102.365,135500000.0
2008-04-07 05:09:00,102.365,102.37,102.36,102.37,223700000.0
2008-04-07 05:10:00,102.37,102.38,102.365,102.365,479800000.0
2008-04-07 05:11:00,102.365,102.37,102.365,102.37,249600000.0
2008-04-07 05:12:00,102.37,102.38,102.37,102.38,222300000.0
2008-04-07 05:13:00,102.38,102.39,102.375,102.39,242200000.0
2008-04-07 05:14:00,102.39,102.4,102.39,102.4,120400000.0
2008-04-07 05:15:00,102.4,102.41,102.385,102.4,192300000.0
2008-04-07 05:16:00,102.4,102.4,102.4,102.4,236500000.0
2008-04-07 05:17:00,102.4,102.4,102.37,102.385,168600000.0
2008-04-07 05:18:00,102.385,102.385,102.38,102.38,285900000.0
2008-04-07 05:19:00,102.38,102.39,102.38,102.39,292000000.0
2008-04-07 05:20:00,102.39,102.4,102.39,102.39,190200000.0
2008-04-07 05:21:00,102.39,102.4,102.39,102.39,248600000.0
2008-04-07 05:22:00,102.39,102.405,102.39,102.4,234900000.0
2008-04-07 05:23:00,102.4,102.46,102.395,102.45,331100000.0
2008-04-07 05:24:00,102.45,102.47,102.45,102.47,565200000.0
2008-04-07 05:25:00,102.47,102.47,102.45,102.46,198900000.0
2008-04-07 05:26:00,102.46,102.46,102.445,102.45,137900000.0
2008-04-07 05:27:00,102.45,102.46,102.45,102.45,317500000.0
2008-04-07 05:28:00,102.45,102.47,102.45,102.46,213900000.0
2008-04-07 05:29:00,102.46,102.46,102.46,102.46,113100000.0
2008-04-07 05:30:00,102.46,102.47,102.45,102.455,130800000.0
2008-04-07 05:31:00,102.455,102.5,102.445,102.49,133300000.0
2008-04-07 05:32:00,102.49,102.49,102.46,102.47,141500000.0
2008-04-07 05:33:00,102.47,102.48,102.47,102.47,112000000.0
2008-04-07 05:34:00,102.47,102.47,102.46,102.47,97200000.0
2008-04-07 05:35:00,102.47,102.48,102.465,102.465,354000000.0
2008-04-07 05:36:00,102.465,102.485,102.46,102.47,88154236.0
2008-04-07 05:37:00,102.47,102.47,102.46,102.47,93900000.0
2008-04-07 05:38:00,102.47,102.475,102.47,102.475,152500000.0
2008-04-07 05:39:00,102.475,102.49,102.47,102.49,132200000.0
2008-04-07 05:40:00,102.49,102.52,102.49,102.52,181700000.0
2008-04-07 05:41:00,102.52,102.575,102.515,102.55,343500000.0
2008-04-07 05:42:00,102.55,102.6,102.55,102.575,291100000.0
2008-04-07 05:43:00,102.58,102.63,102.58,102.61,412100000.0
2008-04-07 05:44:00,102.61,102.62,102.6,102.6,180700000.0
2008-04-07 05:45:00,102.6,102.61,102.6,102.6,444000000.0
2008-04-07 05:46:00,102.6,102.6,102.575,102.58,200500000.0
2008-04-07 05:47:00,102.58,102.585,102.55,102.56,616900000.0
2008-04-07 05:48:00,102.56,102.575,102.555,102.56,505000000.0
2008-04-07 05:49:00,102.56,102.56,102.55,102.55,185500000.0
2008-04-07 05:50:00,102.55,102.55,102.53,102.53,116800000.0
2008-04-07 05:51:00,102.53,102.53,102.52,102.525,124800000.0
2008-04-07 05:52:00,102.525,102.53,102.52,102.53,126400000.0
2008-04-07 05:53:00,102.53,102.54,102.53,102.54,132000000.0
2008-04-07 05:54:00,102.54,102.54,102.49,102.5,128300000.0
2008-04-07 05:55:00,102.5,102.5,102.48,102.49,126000000.0
2008-04-07 05:56:00,102.49,102.49,102.465,102.465,310100000.0
2008-04-07 05:57:00,102.465,102.465,102.455,102.455,711800000.0
2008-04-07 05:58:00,102.455,102.485,102.44,102.44,472200000.0
2008-04-07 05:59:00,102.44,102.445,102.44,102.445,641300000.0
2008-04-07 06:00:00,102.445,102.445,102.44,102.44,446700000.0
2008-04-07 06:01:00,102.44,102.445,102.435,102.44,384100000.0
2008-04-07 06:02:00,102.44,102.445,102.44,102.44,250500000.0
2008-04-07 06:03:00,102.44,102.445,102.425,102.425,227000000.0
2008-04-07 06:04:00,102.425,102.43,102.4,102.4,306200000.0
2008-04-07 06:05:00,102.4,102.405,102.39,102.39,502800000.0
2008-04-07 06:06:00,102.39,102.39,102.35,102.35,330500000.0
2008-04-07 06:07:00,102.345,102.345,102.325,102.345,785000000.0
2008-04-07 06:08:00,102.345,102.355,102.335,102.345,269200000.0
2008-04-07 06:09:00,102.345,102.365,102.345,102.365,222700000.0
2008-04-07 06:10:00,102.365,102.41,102.365,102.41,253600000.0
2008-04-07 06:11:00,102.41,102.41,102.39,102.41,650400000.0
2008-04-07 06:12:00,102.41,102.42,102.41,102.41,777200000.0
2008-04-07 06:13:00,102.41,102.425,102.41,102.425,300500000.0
2008-04-07 06:14:00,102.425,102.425,102.42,102.42,310700000.0
2008-04-07 06:15:00,102.42,102.45,102.42,102.43,357800000.0
2008-04-07 06:16:00,102.43,102.43,102.42,102.43,391100000.0
2008-04-07 06:17:00,102.43,102.43,102.405,102.41,643300000.0
2008-04-07 06:18:00,102.41,102.41,102.375,102.38,144000000.0
2008-04-07 06:19:00,102.38,102.385,102.38,102.385,159700000.0
2008-04-07 06:20:00,102.385,102.39,102.385,102.39,108700000.0
2008-04-07 06:21:00,102.39,102.39,102.375,102.375,503400000.0
2008-04-07 06:22:00,102.375,102.375,102.355,102.355,794100000.0
2008-04-07 06:23:00,102.355,102.39,102.355,102.38,178200000.0
2008-04-07 06:24:00,102.38,102.38,102.37,102.37,106800000.0
2008-04-07 06:25:00,102.37,102.37,102.365,102.365,519600000.0
2008-04-07 06:26:00,102.365,102.375,102.365,102.365,1055500000.0
2008-04-07 06:27:00,102.365,102.375,102.365,102.375,742000000.0
2008-04-07 06:28:00,102.375,102.4,102.37,102.385,211400000.0
2008-04-07 06:29:00,102.38,102.39,102.36,102.37,169300000.0
2008-04-07 06:30:00,102.37,102.37,102.33,102.33,160900000.0
2008-04-07 06:31:00,102.33,102.34,102.32,102.325,288100000.0
2008-04-07 06:32:00,102.325,102.335,102.325,102.325,484900000.0
2008-04-07 06:33:00,102.325,102.33,102.32,102.325,379200000.0
2008-04-07 06:34:00,102.325,102.325,102.31,102.32,268800000.0
2008-04-07 06:35:00,102.32,102.34,102.32,102.33,162800000.0
2008-04-07 06:36:00,102.33,102.33,102.325,102.33,227400000.0
2008-04-07 06:37:00,102.33,102.33,102.33,102.33,567000000.0
2008-04-07 06:38:00,102.33,102.345,102.325,102.33,369900000.0
2008-04-07 06:39:00,102.33,102.34,102.33,102.335,525000000.0
2008-04-07 06:40:00,102.335,102.335,102.33,102.33,475000000.0
2008-04-07 06:41:00,102.33,102.34,102.33,102.34,632100000.0
2008-04-07 06:42:00,102.34,102.35,102.33,102.35,595400000.0
2008-04-07 06:43:00,102.35,102.35,102.34,102.35,601700000.0
2008-04-07 06:44:00,102.35,102.35,102.35,102.35,588300000.0
2008-04-07 06:45:00,102.35,102.35,102.35,102.35,123700000.0
2008-04-07 06:46:00,102.35,102.36,102.35,102.36,363000000.0
2008-04-07 06:47:00,102.36,102.4,102.36,102.4,584200000.0
2008-04-07 06:48:00,102.4,102.41,102.4,102.405,486200000.0
2008-04-07 06:49:00,102.405,102.46,102.405,102.46,591400000.0
2008-04-07 06:50:00,102.46,102.48,102.45,102.47,511800000.0
2008-04-07 06:51:00,102.47,102.48,102.45,102.475,147500000.0
2008-04-07 06:52:00,102.475,102.475,102.435,102.44,215200000.0
2008-04-07 06:53:00,102.44,102.44,102.43,102.44,224200000.0
2008-04-07 06:54:00,102.44,102.445,102.44,102.44,252700000.0
2008-04-07 06:55:00,102.44,102.44,102.435,102.44,273300000.0
2008-04-07 06:56:00,102.44,102.465,102.435,102.46,292600000.0
2008-04-07 06:57:00,102.46,102.46,102.455,102.455,410000000.0
2008-04-07 06:58:00,102.455,102.455,102.45,102.455,680200000.0
2008-04-07 06:59:00,102.455,102.455,102.43,102.45,301100000.0
2008-04-07 07:00:00,102.45,102.47,102.435,102.465,218900000.0
2008-04-07 07:01:00,102.465,102.47,102.45,102.47,231900000.0
2008-04-07 07:02:00,102.47,102.47,102.47,102.47,85800000.0
2008-04-07 07:03:00,102.47,102.47,102.44,102.45,196200000.0
2008-04-07 07:04:00,102.45,102.46,102.43,102.43,210600000.0
2008-04-07 07:05:00,102.43,102.43,102.41,102.42,153000000.0
2008-04-07 07:06:00,102.42,102.425,102.41,102.42,219700000.0
2008-04-07 07:07:00,102.42,102.42,102.405,102.41,303900000.0
2008-04-07 07:08:00,102.41,102.41,102.41,102.41,218800000.0
2008-04-07 07:09:00,102.41,102.42,102.41,102.42,100800000.0
2008-04-07 07:10:00,102.42,102.43,102.42,102.42,101800000.0
2008-04-07 07:11:00,102.42,102.42,102.415,102.415,86300000.0
2008-04-07 07:12:00,102.415,102.415,102.36,102.36,122700000.0
2008-04-07 07:13:00,102.36,102.36,102.335,102.35,158200000.0
2008-04-07 07:14:00,102.35,102.36,102.35,102.36,122400000.0
2008-04-07 07:15:00,102.36,102.37,102.36,102.365,282100000.0
2008-04-07 07:16:00,102.365,102.38,102.365,102.38,121100000.0
2008-04-07 07:17:00,102.38,102.41,102.37,102.41,207600000.0
2008-04-07 07:18:00,102.415,102.43,102.41,102.41,180400000.0
2008-04-07 07:19:00,102.41,102.425,102.41,102.42,101600000.0
2008-04-07 07:20:00,102.42,102.42,102.4,102.41,108300000.0
2008-04-07 07:21:00,102.41,102.42,102.41,102.42,220700000.0
2008-04-07 07:22:00,102.42,102.42,102.41,102.415,240300000.0
2008-04-07 07:23:00,102.415,102.42,102.415,102.42,365000000.0
2008-04-07 07:24:00,102.42,102.43,102.42,102.425,179100000.0
2008-04-07 07:25:00,102.425,102.425,102.42,102.42,161000000.0
2008-04-07 07:26:00,102.42,102.42,102.405,102.405,245400000.0
2008-04-07 07:27:00,102.405,102.41,102.395,102.4,204000000.0
2008-04-07 07:28:00,102.4,102.405,102.4,102.405,222300000.0
2008-04-07 07:29:00,102.405,102.42,102.405,102.42,213100000.0
2008-04-07 07:30:00,102.42,102.42,102.41,102.415,223100000.0
2008-04-07 07:31:00,102.415,102.415,102.38,102.395,210400000.0
2008-04-07 07:32:00,102.395,102.4,102.385,102.39,215600000.0
2008-04-07 07:33:00,102.39,102.395,102.385,102.385,226300000.0
2008-04-07 07:34:00,102.385,102.4,102.38,102.39,214500000.0
2008-04-07 07:35:00,102.395,102.4,102.39,102.4,234400000.0
2008-04-07 07:36:00,102.4,102.41,102.39,102.39,225200000.0
2008-04-07 07:37:00,102.39,102.41,102.39,102.4,232500000.0
2008-04-07 07:38:00,102.4,102.41,102.4,102.41,242500000.0
2008-04-07 07:39:00,102.41,102.43,102.41,102.42,210800000.0
2008-04-07 07:40:00,102.42,102.42,102.4,102.41,223900000.0
2008-04-07 07:41:00,102.41,102.41,102.39,102.4,227200000.0
2008-04-07 07:42:00,102.4,102.405,102.39,102.4,210100000.0
2008-04-07 07:43:00,102.4,102.4,102.39,102.39,201500000.0
2008-04-07 07:44:00,102.39,102.39,102.38,102.385,201900000.0
2008-04-07 07:45:00,102.385,102.385,102.36,102.38,200000000.0
2008-04-07 07:46:00,102.38,102.39,102.37,102.38,294100000.0
2008-04-07 07:47:00,102.38,102.39,102.375,102.39,217800000.0
2008-04-07 07:48:00,102.39,102.39,102.38,102.38,169000000.0
2008-04-07 07:49:00,102.38,102.41,102.38,102.405,222100000.0
2008-04-07 07:50:00,102.405,102.41,102.405,102.41,226900000.0
2008-04-07 07:51:00,102.41,102.41,102.38,102.395,221000000.0
2008-04-07 07:52:00,102.395,102.47,102.395,102.45,234000000.0
2008-04-07 07:53:00,102.45,102.47,102.45,102.47,236000000.0
2008-04-07 07:54:00,102.47,102.47,102.44,102.45,224300000.0
2008-04-07 07:55:00,102.45,102.455,102.445,102.45,306500000.0
2008-04-07 07:56:00,102.45,102.46,102.445,102.46,188100000.0
2008-04-07 07:57:00,102.46,102.465,102.45,102.46,319300000.0
2008-04-07 07:58:00,102.46,102.5,102.46,102.49,207800000.0
2008-04-07 07:59:00,102.49,102.565,102.49,102.56,206200000.0
2008-04-07 08:00:00,102.56,102.56,102.505,102.505,253900000.0
2008-04-07 08:01:00,102.505,102.505,102.46,102.475,371500000.0
2008-04-07 08:02:00,102.475,102.475,102.46,102.46,202300000.0
2008-04-07 08:03:00,102.46,102.525,102.46,102.51,250200000.0
2008-04-07 08:04:00,102.51,102.525,102.51,102.52,220800000.0
2008-04-07 08:05:00,102.52,102.535,102.5,102.535,294000000.0
2008-04-07 08:06:00,102.535,102.555,102.52,102.52,322700000.0
2008-04-07 08:07:00,102.52,102.525,102.52,102.52,242200000.0
2008-04-07 08:08:00,102.52,102.52,102.51,102.52,276300000.0
2008-04-07 08:09:00,102.52,102.525,102.5,102.5,404700000.0
2008-04-07 08:10:00,102.5,102.565,102.5,102.55,230700000.0
2008-04-07 08:11:00,102.55,102.555,102.535,102.545,231700000.0
2008-04-07 08:12:00,102.55,102.56,102.54,102.54,218600000.0
2008-04-07 08:13:00,102.54,102.55,102.52,102.54,252000000.0
2008-04-07 08:14:00,102.54,102.56,102.52,102.555,294100000.0
2008-04-07 08:15:00,102.55,102.61,102.55,102.56,345100000.0
2008-04-07 08:16:00,102.56,102.58,102.55,102.56,274000000.0
2008-04-07 08:17:00,102.56,102.57,102.545,102.56,273900000.0
2008-04-07 08:18:00,102.56,102.57,102.56,102.56,270000000.0
2008-04-07 08:19:00,102.56,102.56,102.54,102.545,277300000.0
2008-04-07 08:20:00,102.545,102.58,102.53,102.58,245600000.0
2008-04-07 08:21:00,102.58,102.61,102.56,102.57,251100000.0
2008-04-07 08:22:00,102.57,102.57,102.545,102.56,252300000.0
2008-04-07 08:23:00,102.56,102.56,102.51,102.53,401800000.0
2008-04-07 08:24:00,102.55,102.555,102.51,102.53,250900000.0
2008-04-07 08:25:00,102.53,102.53,102.53,102.53,305000000.0
2008-04-07 08:26:00,102.53,102.53,102.53,102.53,347700000.0
2008-04-07 08:27:00,102.53,102.54,102.53,102.535,398500000.0
2008-04-07 08:28:00,102.535,102.535,102.535,102.535,29729079.0
2008-04-07 08:29:00,102.535,102.535,102.515,102.515,262684839.0
2008-04-07 08:30:00,102.515,102.525,102.51,102.52,256100000.0
2008-04-07 08:31:00,102.52,102.525,102.51,102.515,297600000.0
2008-04-07 08:32:00,102.515,102.525,102.51,102.525,308300000.0
2008-04-07 08:33:00,102.525,102.55,102.51,102.545,268600000.0
2008-04-07 08:34:00,102.545,102.555,102.54,102.55,358900000.0
2008-04-07 08:35:00,102.55,102.57,102.55,102.56,292500000.0
2008-04-07 08:36:00,102.56,102.57,102.56,102.56,336500000.0
2008-04-07 08:37:00,102.56,102.6,102.56,102.58,263600000.0
2008-04-07 08:38:00,102.58,102.66,102.58,102.645,257800000.0
2008-04-07 08:39:00,102.645,102.68,102.64,102.68,160000000.0
2008-04-07 08:40:00,102.68,102.71,102.65,102.68,212400000.0
2008-04-07 08:41:00,102.68,102.68,102.625,102.625,225200000.0
2008-04-07 08:42:00,102.625,102.635,102.57,102.6,302700000.0
2008-04-07 08:43:00,102.6,102.61,102.585,102.61,224400000.0
2008-04-07 08:44:00,102.61,102.61,102.59,102.6,375700000.0
2008-04-07 08:45:00,102.6,102.64,102.59,102.64,193200000.0
2008-04-07 08:46:00,102.64,102.64,102.61,102.61,189800000.0
2008-04-07 08:47:00,102.61,102.63,102.6,102.61,213000000.0
2008-04-07 08:48:00,102.61,102.61,102.5,102.535,222000000.0
2008-04-07 08:49:00,102.545,102.56,102.53,102.55,222200000.0
2008-04-07 08:50:00,102.55,102.57,102.54,102.565,251400000.0
2008-04-07 08:51:00,102.565,102.6,102.555,102.6,332500000.0
2008-04-07 08:52:00,102.6,102.62,102.58,102.605,206500000.0
2008-04-07 08:53:00,102.61,102.62,102.565,102.595,204400000.0
2008-04-07 08:54:00,102.595,102.61,102.555,102.565,243700000.0
2008-04-07 08:55:00,102.565,102.57,102.56,102.56,218500000.0
2008-04-07 08:56:00,102.56,102.59,102.56,102.59,232000000.0
2008-04-07 08:57:00,102.59,102.615,102.59,102.59,213900000.0
2008-04-07 08:58:00,102.59,102.6,102.59,102.6,198100000.0
2008-04-07 08:59:00,102.6,102.64,102.6,102.63,1095200000.0
2008-04-07 09:00:00,102.635,102.635,102.6,102.62,621387252.0
2008-04-07 09:01:00,102.62,102.64,102.61,102.61,216700001.0
2008-04-07 09:02:00,102.61,102.65,102.6,102.65,301600000.0
2008-04-07 09:03:00,102.65,102.68,102.63,102.67,397900000.0
2008-04-07 09:04:00,102.67,102.67,102.64,102.64,451900000.0
2008-04-07 09:05:00,102.64,102.65,102.63,102.63,264300000.0
2008-04-07 09:06:00,102.63,102.67,102.63,102.67,439600000.0
2008-04-07 09:07:00,102.67,102.75,102.655,102.75,301500000.0
2008-04-07 09:08:00,102.75,102.75,102.72,102.72,381100000.0
2008-04-07 09:09:00,102.72,102.73,102.685,102.685,1263800000.0
2008-04-07 09:10:00,102.68,102.685,102.63,102.66,283900001.0
2008-04-07 09:11:00,102.655,102.685,102.65,102.67,1033800000.0
2008-04-07 09:12:00,102.67,102.73,102.67,102.73,366000000.0
2008-04-07 09:13:00,102.73,102.745,102.66,102.66,265600000.0
2008-04-07 09:14:00,102.66,102.66,102.65,102.65,115400000.0
2008-04-07 09:15:00,102.65,102.65,102.635,102.64,202100000.0
2008-04-07 09:16:00,102.64,102.665,102.63,102.64,237200000.0
2008-04-07 09:17:00,102.64,102.695,102.64,102.68,310100000.0
2008-04-07 09:18:00,102.68,102.68,102.655,102.655,402100000.0
2008-04-07 09:19:00,102.655,102.705,102.655,102.705,458100000.0
2008-04-07 09:20:00,102.705,102.765,102.7,102.76,322600000.0
2008-04-07 09:21:00,102.76,102.765,102.75,102.76,197900000.0
2008-04-07 09:22:00,102.76,102.81,102.745,102.79,348700000.0
2008-04-07 09:23:00,102.79,102.83,102.78,102.825,307400000.0
2008-04-07 09:24:00,102.825,102.83,102.81,102.81,287300000.0
2008-04-07 09:25:00,102.81,102.81,102.78,102.79,198100000.0
2008-04-07 09:26:00,102.79,102.81,102.77,102.77,165700000.0
2008-04-07 09:27:00,102.77,102.77,102.72,102.74,185800000.0
2008-04-07 09:28:00,102.74,102.815,102.74,102.81,236200000.0
2008-04-07 09:29:00,102.81,102.82,102.745,102.76,181600000.0
2008-04-07 09:30:00,102.76,102.79,102.76,102.78,234600000.0
2008-04-07 09:31:00,102.78,102.82,102.77,102.82,192000000.0
2008-04-07 09:32:00,102.82,102.85,102.8,102.8,210900000.0
2008-04-07 09:33:00,102.8,102.81,102.795,102.8,207800000.0
2008-04-07 09:34:00,102.8,102.8,102.68,102.68,273000000.0
2008-04-07 09:35:00,102.68,102.75,102.68,102.695,345900000.0
2008-04-07 09:36:00,102.695,102.72,102.615,102.62,240300000.0
2008-04-07 09:37:00,102.625,102.64,102.6,102.62,230400000.0
2008-04-07 09:38:00,102.62,102.66,102.62,102.65,338200000.0
2008-04-07 09:39:00,102.65,102.65,102.62,102.63,221900000.0
2008-04-07 09:40:00,102.63,102.66,102.63,102.65,253500000.0
2008-04-07 09:41:00,102.65,102.66,102.635,102.64,726100000.0
2008-04-07 09:42:00,102.64,102.675,102.64,102.675,820600000.0
2008-04-07 09:43:00,102.675,102.69,102.655,102.655,495100000.0
2008-04-07 09:44:00,102.655,102.66,102.63,102.635,339400000.0
2008-04-07 09:45:00,102.645,102.65,102.615,102.62,682300000.0
2008-04-07 09:46:00,102.62,102.655,102.61,102.635,897700000.0
2008-04-07 09:47:00,102.635,102.66,102.635,102.65,174000000.0
2008-04-07 09:48:00,102.65,102.66,102.635,102.635,178500000.0
2008-04-07 09:49:00,102.635,102.645,102.61,102.635,256300000.0
2008-04-07 09:50:00,102.635,102.64,102.615,102.62,1065099996.0
2008-04-07 09:51:00,102.62,102.64,102.615,102.63,1427999997.0
2008-04-07 09:52:00,102.625,102.63,102.6,102.615,1869199968.0
2008-04-07 09:53:00,102.615,102.65,102.6,102.645,1383900004.0
2008-04-07 09:54:00,102.65,102.68,102.645,102.68,609499999.0
2008-04-07 09:55:00,102.68,102.705,102.68,102.68,221800000.0
2008-04-07 09:56:00,102.685,102.72,102.665,102.695,261000000.0
2008-04-07 09:57:00,102.7,102.71,102.7,102.71,257100000.0
2008-04-07 09:58:00,102.71,102.73,102.7,102.73,135900000.0
2008-04-07 09:59:00,102.73,102.74,102.705,102.73,150800000.0
2008-04-07 10:00:00,102.725,102.74,102.715,102.715,277300000.0
2008-04-07 10:01:00,102.715,102.715,102.66,102.665,344200000.0
2008-04-07 10:02:00,102.665,102.7,102.665,102.7,1206600000.0
2008-04-07 10:03:00,102.7,102.705,102.67,102.685,843100000.0
2008-04-07 10:04:00,102.685,102.735,102.685,102.71,874100000.0
2008-04-07 10:05:00,102.71,102.725,102.695,102.71,587500000.0
2008-04-07 10:06:00,102.71,102.71,102.695,102.7,498200000.0
2008-04-07 10:07:00,102.7,102.76,102.69,102.75,227500000.0
2008-04-07 10:08:00,102.75,102.77,102.73,102.74,346500000.0
2008-04-07 10:09:00,102.74,102.75,102.72,102.74,142900000.0
2008-04-07 10:10:00,102.74,102.74,102.72,102.72,263800000.0
2008-04-07 10:11:00,102.72,102.73,102.675,102.69,829200000.0
2008-04-07 10:12:00,102.69,102.7,102.67,102.68,312700000.0
2008-04-07 10:13:00,102.68,102.68,102.64,102.64,234800000.0
2008-04-07 10:14:00,102.64,102.65,102.64,102.65,322900000.0
2008-04-07 10:15:00,102.65,102.685,102.64,102.655,269800000.0
2008-04-07 10:16:00,102.655,102.66,102.64,102.64,263400000.0
2008-04-07 10:17:00,102.645,102.645,102.605,102.615,1020900005.0
2008-04-07 10:18:00,102.61,102.62,102.595,102.595,859400019.0
2008-04-07 10:19:00,102.59,102.61,102.59,102.61,1942899993.0
2008-04-07 10:20:00,102.615,102.66,102.605,102.635,1942899993.0
2008-04-07 10:21:00,102.64,102.65,102.615,102.635,1618700012.0
2008-04-07 10:22:00,102.635,102.65,102.625,102.65,837000011.0
2008-04-07 10:23:00,102.65,102.665,102.64,102.66,187500000.0
2008-04-07 10:24:00,102.66,102.69,102.66,102.685,213800000.0
2008-04-07 10:25:00,102.685,102.705,102.685,102.695,283100000.0
2008-04-07 10:26:00,102.695,102.7,102.64,102.64,164000000.0
2008-04-07 10:27:00,102.64,102.64,102.6,102.62,907099993.0
2008-04-07 10:28:00,102.62,102.63,102.605,102.615,1696000000.0
2008-04-07 10:29:00,102.62,102.64,102.615,102.635,1220899996.0
2008-04-07 10:30:00,102.64,102.64,102.625,102.625,1698799997.0
2008-04-07 10:31:00,102.63,102.69,102.625,102.68,636700001.0
2008-04-07 10:32:00,102.68,102.695,102.67,102.68,163600000.0
2008-04-07 10:33:00,102.68,102.71,102.67,102.68,211700000.0
2008-04-07 10:34:00,102.68,102.69,102.67,102.67,153500000.0
2008-04-07 10:35:00,102.675,102.68,102.65,102.66,166600000.0
2008-04-07 10:36:00,102.66,102.675,102.66,102.67,110900000.0
2008-04-07 10:37:00,102.67,102.68,102.67,102.67,99000000.0
2008-04-07 10:38:00,102.67,102.68,102.66,102.68,239300000.0
2008-04-07 10:39:00,102.68,102.71,102.68,102.7,219300000.0
2008-04-07 10:40:00,102.7,102.71,102.7,102.71,123300000.0
2008-04-07 10:41:00,102.71,102.72,102.71,102.71,124800000.0
2008-04-07 10:42:00,102.71,102.725,102.71,102.71,137000000.0
2008-04-07 10:43:00,102.71,102.71,102.69,102.71,190100000.0
2008-04-07 10:44:00,102.71,102.74,102.71,102.74,211400000.0
2008-04-07 10:45:00,102.74,102.74,102.71,102.71,161600000.0
2008-04-07 10:46:00,102.71,102.74,102.71,102.73,155100000.0
2008-04-07 10:47:00,102.73,102.735,102.715,102.73,186700000.0
2008-04-07 10:48:00,102.73,102.73,102.71,102.71,178900000.0
2008-04-07 10:49:00,102.71,102.735,102.71,102.73,191600000.0
2008-04-07 10:50:00,102.73,102.73,102.705,102.73,136100000.0
2008-04-07 10:51:00,102.735,102.75,102.72,102.72,171700000.0
2008-04-07 10:52:00,102.72,102.73,102.705,102.71,117100000.0
2008-04-07 10:53:00,102.71,102.71,102.7,102.705,213400000.0
2008-04-07 10:54:00,102.705,102.73,102.705,102.71,173500000.0
2008-04-07 10:55:00,102.71,102.72,102.7,102.72,159800000.0
2008-04-07 10:56:00,102.72,102.735,102.705,102.73,195000000.0
2008-04-07 10:57:00,102.73,102.74,102.7,102.7,121800000.0
2008-04-07 10:58:00,102.7,102.71,102.67,102.675,216700000.0
2008-04-07 10:59:00,102.675,102.675,102.655,102.66,218700000.0
2008-04-07 11:00:00,102.66,102.68,102.66,102.68,243500000.0
2008-04-07 11:01:00,102.675,102.7,102.675,102.69,229900000.0
2008-04-07 11:02:00,102.69,102.69,102.66,102.66,197200000.0
2008-04-07 11:03:00,102.66,102.695,102.655,102.69,192000000.0
2008-04-07 11:04:00,102.69,102.695,102.66,102.67,246100000.0
2008-04-07 11:05:00,102.67,102.675,102.66,102.665,246600000.0
2008-04-07 11:06:00,102.66,102.67,102.65,102.65,110600000.0
2008-04-07 11:07:00,102.65,102.65,102.615,102.62,649200001.0
2008-04-07 11:08:00,102.62,102.63,102.61,102.615,838399999.0
2008-04-07 11:09:00,102.615,102.62,102.595,102.595,967600000.0
2008-04-07 11:10:00,102.6,102.62,102.6,102.605,861999998.0
2008-04-07 11:11:00,102.61,102.64,102.6,102.635,1088699988.0
2008-04-07 11:12:00,102.635,102.64,102.625,102.63,1185399996.0
2008-04-07 11:13:00,102.625,102.65,102.625,102.63,822400000.0
2008-04-07 11:14:00,102.63,102.63,102.6,102.605,964800000.0
2008-04-07 11:15:00,102.6,102.61,102.575,102.585,1322400000.0
2008-04-07 11:16:00,102.6,102.63,102.585,102.63,275300000.0
2008-04-07 11:17:00,102.63,102.705,102.61,102.665,218800000.0
2008-04-07 11:18:00,102.67,102.67,102.58,102.58,237300000.0
2008-04-07 11:19:00,102.585,102.615,102.58,102.595,160700000.0
2008-04-07 11:20:00,102.595,102.595,102.565,102.57,461900000.0
2008-04-07 11:21:00,102.57,102.585,102.56,102.575,741600000.0
2008-04-07 11:22:00,102.575,102.59,102.57,102.59,597400000.0
2008-04-07 11:23:00,102.59,102.605,102.58,102.6,178800000.0
2008-04-07 11:24:00,102.6,102.625,102.59,102.605,694200000.0
2008-04-07 11:25:00,102.605,102.61,102.6,102.61,152300000.0
2008-04-07 11:26:00,102.61,102.64,102.595,102.63,163200000.0
2008-04-07 11:27:00,102.63,102.63,102.57,102.58,149000000.0
2008-04-07 11:28:00,102.58,102.6,102.58,102.6,185100000.0
2008-04-07 11:29:00,102.6,102.62,102.6,102.62,410000000.0
2008-04-07 11:30:00,102.62,102.625,102.61,102.615,486700000.0
2008-04-07 11:31:00,102.615,102.62,102.605,102.615,407100000.0
2008-04-07 11:32:00,102.615,102.615,102.605,102.61,225000000.0
2008-04-07 11:33:00,102.61,102.63,102.61,102.625,236400000.0
2008-04-07 11:34:00,102.625,102.63,102.61,102.61,129900000.0
2008-04-07 11:35:00,102.61,102.62,102.61,102.62,121600000.0
2008-04-07 11:36:00,102.62,102.62,102.6,102.6,134500000.0
2008-04-07 11:37:00,102.6,102.6,102.585,102.595,331200008.0
2008-04-07 11:38:00,102.595,102.63,102.59,102.625,629800002.0
2008-04-07 11:39:00,102.625,102.65,102.62,102.64,121000000.0
2008-04-07 11:40:00,102.64,102.65,102.64,102.65,124600000.0
2008-04-07 11:41:00,102.645,102.645,102.62,102.64,141700000.0
2008-04-07 11:42:00,102.635,102.66,102.635,102.65,168900000.0
2008-04-07 11:43:00,102.65,102.665,102.65,102.665,218800000.0
2008-04-07 11:44:00,102.66,102.67,102.655,102.66,154600000.0
2008-04-07 11:45:00,102.66,102.66,102.66,102.66,79400000.0
2008-04-07 11:46:00,102.66,102.67,102.65,102.65,141700000.0
2008-04-07 11:47:00,102.65,102.65,102.63,102.635,147900000.0
2008-04-07 11:48:00,102.635,102.635,102.625,102.635,156800000.0
2008-04-07 11:49:00,102.625,102.64,102.615,102.625,176800000.0
2008-04-07 11:50:00,102.625,102.63,102.615,102.63,200500000.0
2008-04-07 11:51:00,102.63,102.64,102.625,102.625,216300000.0
2008-04-07 11:52:00,102.625,102.625,102.605,102.615,307500000.0
2008-04-07 11:53:00,102.615,102.62,102.595,102.595,373000000.0
2008-04-07 11:54:00,102.595,102.61,102.59,102.61,291900000.0
2008-04-07 11:55:00,102.61,102.62,102.605,102.615,298800000.0
2008-04-07 11:56:00,102.615,102.615,102.595,102.595,122800000.0
2008-04-07 11:57:00,102.595,102.595,102.555,102.56,1773200039.0
2008-04-07 11:58:00,102.56,102.59,102.56,102.59,701000000.0
2008-04-07 11:59:00,102.585,102.605,102.58,102.58,1136300000.0
2008-04-07 12:00:00,102.585,102.605,102.58,102.605,719600000.0
2008-04-07 12:01:00,102.6,102.615,102.6,102.6,281599995.0
2008-04-07 12:02:00,102.6,102.65,102.6,102.64,170400000.0
2008-04-07 12:03:00,102.64,102.65,102.63,102.63,143100000.0
2008-04-07 12:04:00,102.63,102.635,102.615,102.63,149800000.0
2008-04-07 12:05:00,102.63,102.655,102.595,102.6,149700000.0
2008-04-07 12:06:00,102.6,102.61,102.565,102.575,187900000.0
2008-04-07 12:07:00,102.57,102.575,102.505,102.54,467540000.0
2008-04-07 12:08:00,102.54,102.59,102.54,102.57,240100000.0
2008-04-07 12:09:00,102.57,102.585,102.56,102.57,151800000.0
2008-04-07 12:10:00,102.57,102.58,102.56,102.57,89600000.0
2008-04-07 12:11:00,102.56,102.57,102.53,102.57,159600000.0
2008-04-07 12:12:00,102.57,102.58,102.56,102.57,131600000.0
2008-04-07 12:13:00,102.57,102.58,102.56,102.58,189200001.0
2008-04-07 12:14:00,102.58,102.6,102.57,102.58,79639740.0
2008-04-07 12:15:00,102.57,102.59,102.57,102.58,90000000.0
2008-04-07 12:16:00,102.58,102.6,102.58,102.59,97200000.0
2008-04-07 12:17:00,102.59,102.6,102.58,102.59,122600000.0
2008-04-07 12:18:00,102.59,102.59,102.56,102.58,442800001.0
2008-04-07 12:19:00,102.58,102.58,102.57,102.57,78800000.0
2008-04-07 12:20:00,102.57,102.58,102.56,102.56,91800000.0
2008-04-07 12:21:00,102.56,102.57,102.56,102.565,111800000.0
2008-04-07 12:22:00,102.57,102.58,102.57,102.58,113600000.0
2008-04-07 12:23:00,102.58,102.58,102.57,102.57,80800000.0
2008-04-07 12:24:00,102.57,102.58,102.56,102.57,86000000.0
2008-04-07 12:25:00,102.57,102.575,102.56,102.57,105600000.0
2008-04-07 12:26:00,102.57,102.58,102.57,102.57,91200000.0
2008-04-07 12:27:00,102.57,102.58,102.57,102.57,88800000.0
2008-04-07 12:28:00,102.57,102.57,102.57,102.57,81600000.0
2008-04-07 12:29:00,102.57,102.58,102.57,102.57,83600000.0
2008-04-07 12:30:00,102.57,102.58,102.57,102.57,100000000.0
2008-04-07 12:31:00,102.57,102.58,102.57,102.58,89600000.0
2008-04-07 12:32:00,102.58,102.59,102.58,102.58,85600000.0
2008-04-07 12:33:00,102.58,102.59,102.58,102.59,150100000.0
2008-04-07 12:34:00,102.59,102.6,102.58,102.59,87100000.0
2008-04-07 12:35:00,102.59,102.59,102.58,102.59,82400000.0
2008-04-07 12:36:00,102.59,102.59,102.58,102.58,82000000.0
2008-04-07 12:37:00,102.58,102.59,102.58,102.58,115600000.0
2008-04-07 12:38:00,102.58,102.59,102.57,102.57,68860000.0
2008-04-07 12:39:00,102.57,102.57,102.54,102.55,68800000.0
2008-04-07 12:40:00,102.55,102.565,102.55,102.56,83040000.0
2008-04-07 12:41:00,102.56,102.56,102.56,102.56,82400000.0
2008-04-07 12:42:00,102.56,102.56,102.545,102.545,126720000.0
2008-04-07 12:43:00,102.545,102.56,102.545,102.56,93040000.0
2008-04-07 12:44:00,102.56,102.56,102.53,102.535,57040000.0
2008-04-07 12:45:00,102.535,102.55,102.53,102.54,46560000.0
2008-04-07 12:46:00,102.54,102.56,102.54,102.54,73600000.0
2008-04-07 12:47:00,102.54,102.55,102.54,102.55,55360000.0
2008-04-07 12:48:00,102.55,102.55,102.525,102.535,59600000.0
2008-04-07 12:49:00,102.535,102.56,102.535,102.545,72150000.0
2008-04-07 12:50:00,102.55,102.565,102.54,102.555,73680000.0
2008-04-07 12:51:00,102.555,102.58,102.55,102.57,56880000.0
2008-04-07 12:52:00,102.57,102.57,102.545,102.56,54840000.0
2008-04-07 12:53:00,102.56,102.565,102.555,102.56,62900000.0
2008-04-07 12:54:00,102.56,102.56,102.535,102.55,81360000.0
2008-04-07 12:55:00,102.55,102.56,102.53,102.545,82660000.0
2008-04-07 12:56:00,102.545,102.55,102.53,102.535,52320000.0
2008-04-07 12:57:00,102.535,102.54,102.53,102.54,40320000.0
2008-04-07 12:58:00,102.54,102.54,102.53,102.54,34800000.0
2008-04-07 12:59:00,102.53,102.54,102.52,102.52,28400000.0
2008-04-07 13:00:00,102.52,102.54,102.52,102.53,161460000.0
2008-04-07 13:01:00,102.53,102.55,102.53,102.535,770400000.0
2008-04-07 13:02:00,102.535,102.54,102.525,102.535,1846920000.0
2008-04-07 13:03:00,102.535,102.55,102.53,102.55,21200000.0
2008-04-07 13:04:00,102.55,102.6,102.55,102.57,75200000.0
2008-04-07 13:05:00,102.57,102.58,102.57,102.58,31600000.0
2008-04-07 13:06:00,102.58,102.58,102.525,102.54,94900000.0
2008-04-07 13:07:00,102.54,102.58,102.54,102.58,61660000.0
2008-04-07 13:08:00,102.575,102.58,102.55,102.55,98120000.0
2008-04-07 13:09:00,102.55,102.56,102.55,102.56,30880000.0
2008-04-07 13:10:00,102.56,102.56,102.525,102.53,89440000.0
2008-04-07 13:11:00,102.53,102.56,102.525,102.55,45080000.0
2008-04-07 13:12:00,102.55,102.55,102.545,102.55,81600000.0
2008-04-07 13:13:00,102.55,102.55,102.53,102.55,33970000.0
2008-04-07 13:14:00,102.55,102.56,102.54,102.55,39840000.0
2008-04-07 13:15:00,102.55,102.58,102.55,102.57,59680000.0
2008-04-07 13:16:00,102.57,102.6,102.57,102.58,43220000.0
2008-04-07 13:17:00,102.58,102.585,102.57,102.58,39440000.0
2008-04-07 13:18:00,102.58,102.58,102.56,102.575,64220000.0
2008-04-07 13:19:00,102.575,102.58,102.56,102.56,79400000.0
2008-04-07 13:20:00,102.56,102.56,102.55,102.555,102200000.0
2008-04-07 13:21:00,102.555,102.56,102.54,102.54,84280000.0
2008-04-07 13:22:00,102.545,102.56,102.54,102.56,76180000.0
2008-04-07 13:23:00,102.56,102.58,102.55,102.565,57340000.0
2008-04-07 13:24:00,102.565,102.615,102.565,102.605,172780000.0
2008-04-07 13:25:00,102.605,102.62,102.575,102.575,105620000.0
2008-04-07 13:26:00,102.58,102.61,102.56,102.61,102220000.0
2008-04-07 13:27:00,102.61,102.63,102.605,102.61,129140000.0
2008-04-07 13:28:00,102.61,102.615,102.6,102.61,99900000.0
2008-04-07 13:29:00,102.605,102.615,102.6,102.605,173000000.0
2008-04-07 13:30:00,102.6,102.63,102.6,102.62,166520000.0
2008-04-07 13:31:00,102.62,102.63,102.62,102.62,36800000.0
2008-04-07 13:32:00,102.62,102.65,102.62,102.64,128080000.0
2008-04-07 13:33:00,102.64,102.65,102.63,102.635,130100000.0
2008-04-07 13:34:00,102.635,102.65,102.63,102.635,135800000.0
2008-04-07 13:35:00,102.635,102.635,102.63,102.63,136500000.0
2008-04-07 13:36:00,102.63,102.64,102.63,102.635,116800000.0
2008-04-07 13:37:00,102.635,102.645,102.63,102.63,190600000.0
2008-04-07 13:38:00,102.63,102.64,102.63,102.64,154400000.0
2008-04-07 13:39:00,102.64,102.64,102.63,102.635,291500000.0
2008-04-07 13:40:00,102.635,102.65,102.635,102.64,186800000.0
2008-04-07 13:41:00,102.64,102.665,102.635,102.66,128300000.0
2008-04-07 13:42:00,102.66,102.68,102.64,102.67,168800000.0
2008-04-07 13:43:00,102.67,102.68,102.66,102.68,182700000.0
2008-04-07 13:44:00,102.68,102.705,102.66,102.69,167900001.0
2008-04-07 13:45:00,102.69,102.7,102.68,102.68,159400000.0
2008-04-07 13:46:00,102.68,102.68,102.66,102.66,160000000.0
2008-04-07 13:47:00,102.66,102.67,102.66,102.67,134500000.0
2008-04-07 13:48:00,102.67,102.67,102.655,102.67,127500000.0
2008-04-07 13:49:00,102.67,102.67,102.615,102.63,139200000.0
2008-04-07 13:50:00,102.63,102.64,102.63,102.63,128700000.0
2008-04-07 13:51:00,102.63,102.64,102.63,102.63,104400000.0
2008-04-07 13:52:00,102.63,102.635,102.63,102.63,164800000.0
2008-04-07 13:53:00,102.63,102.64,102.625,102.64,176200000.0
2008-04-07 13:54:00,102.64,102.64,102.625,102.63,157300000.0
2008-04-07 13:55:00,102.63,102.65,102.63,102.645,186000000.0
2008-04-07 13:56:00,102.645,102.66,102.63,102.64,119400000.0
2008-04-07 13:57:00,102.64,102.65,102.63,102.635,190400000.0
2008-04-07 13:58:00,102.635,102.64,102.62,102.63,137400000.0
2008-04-07 13:59:00,102.63,102.65,102.625,102.64,412700000.0
2008-04-07 14:00:00,102.64,102.66,102.64,102.655,494600000.0
2008-04-07 14:01:00,102.65,102.65,102.645,102.65,246700000.0
2008-04-07 14:02:00,102.64,102.675,102.64,102.67,381200000.0
2008-04-07 14:03:00,102.67,102.675,102.64,102.65,165500000.0
2008-04-07 14:04:00,102.65,102.66,102.62,102.62,184400000.0
2008-04-07 14:05:00,102.62,102.63,102.61,102.61,179900000.0
2008-04-07 14:06:00,102.61,102.62,102.61,102.61,173900000.0
2008-04-07 14:07:00,102.61,102.62,102.605,102.61,123400000.0
2008-04-07 14:08:00,102.61,102.645,102.61,102.64,181500000.0
2008-04-07 14:09:00,102.64,102.66,102.635,102.65,134100000.0
2008-04-07 14:10:00,102.65,102.67,102.645,102.67,125200000.0
2008-04-07 14:11:00,102.67,102.68,102.67,102.675,143000000.0
2008-04-07 14:12:00,102.67,102.7,102.67,102.7,180300000.0
2008-04-07 14:13:00,102.7,102.7,102.69,102.69,158500000.0
2008-04-07 14:14:00,102.69,102.7,102.67,102.68,169200000.0
2008-04-07 14:15:00,102.68,102.68,102.64,102.64,167700000.0
2008-04-07 14:16:00,102.64,102.64,102.63,102.63,154900000.0
2008-04-07 14:17:00,102.63,102.645,102.63,102.64,167800000.0
2008-04-07 14:18:00,102.64,102.65,102.64,102.65,141100000.0
2008-04-07 14:19:00,102.65,102.68,102.65,102.67,168800000.0
2008-04-07 14:20:00,102.67,102.68,102.665,102.67,180500000.0
2008-04-07 14:21:00,102.67,102.67,102.65,102.66,160400000.0
2008-04-07 14:22:00,102.66,102.69,102.655,102.69,164000000.0
2008-04-07 14:23:00,102.69,102.73,102.69,102.71,142300000.0
2008-04-07 14:24:00,102.715,102.73,102.69,102.7,143700000.0
2008-04-07 14:25:00,102.7,102.7,102.68,102.69,294200000.0
2008-04-07 14:26:00,102.69,102.69,102.68,102.69,116300000.0
2008-04-07 14:27:00,102.69,102.695,102.68,102.69,107700000.0
2008-04-07 14:28:00,102.69,102.69,102.68,102.69,146700000.0
2008-04-07 14:29:00,102.69,102.69,102.67,102.67,191400000.0
2008-04-07 14:30:00,102.67,102.67,102.65,102.66,138700000.0
2008-04-07 14:31:00,102.66,102.68,102.65,102.68,151500000.0
2008-04-07 14:32:00,102.68,102.68,102.66,102.67,199900000.0
2008-04-07 14:33:00,102.67,102.71,102.665,102.7,116700000.0
2008-04-07 14:34:00,102.7,102.7,102.68,102.69,117800000.0
2008-04-07 14:35:00,102.69,102.69,102.685,102.685,230900000.0
2008-04-07 14:36:00,102.685,102.69,102.68,102.68,144000000.0
2008-04-07 14:37:00,102.68,102.72,102.67,102.71,744500000.0
2008-04-07 14:38:00,102.71,102.72,102.685,102.69,144600000.0
2008-04-07 14:39:00,102.69,102.7,102.68,102.7,122300000.0
2008-04-07 14:40:00,102.7,102.7,102.69,102.69,168700000.0
2008-04-07 14:41:00,102.69,102.7,102.685,102.69,120800000.0
2008-04-07 14:42:00,102.69,102.69,102.69,102.69,104100000.0
2008-04-07 14:43:00,102.69,102.69,102.66,102.675,144500000.0
2008-04-07 14:44:00,102.675,102.72,102.67,102.715,167700000.0
2008-04-07 14:45:00,102.715,102.72,102.71,102.72,120700000.0
2008-04-07 14:46:00,102.72,102.735,102.71,102.73,172500000.0
2008-04-07 14:47:00,102.73,102.74,102.71,102.72,158100000.0
2008-04-07 14:48:00,102.72,102.74,102.72,102.73,167200000.0
2008-04-07 14:49:00,102.73,102.76,102.73,102.73,174500000.0
2008-04-07 14:50:00,102.73,102.76,102.71,102.71,204200000.0
2008-04-07 14:51:00,102.71,102.73,102.7,102.73,194200000.0
2008-04-07 14:52:00,102.73,102.73,102.71,102.715,241400000.0
2008-04-07 14:53:00,102.72,102.72,102.69,102.695,180300000.0
2008-04-07 14:54:00,102.695,102.7,102.69,102.7,155400000.0
2008-04-07 14:55:00,102.7,102.73,102.69,102.72,178600000.0
2008-04-07 14:56:00,102.72,102.73,102.71,102.72,207600000.0
2008-04-07 14:57:00,102.72,102.72,102.71,102.71,182800000.0
2008-04-07 14:58:00,102.71,102.72,102.68,102.685,167400000.0
2008-04-07 14:59:00,102.685,102.685,102.665,102.67,174900000.0
2008-04-07 15:00:00,102.67,102.685,102.66,102.675,943300000.0
2008-04-07 15:01:00,102.675,102.675,102.64,102.65,234400000.0
2008-04-07 15:02:00,102.65,102.66,102.64,102.64,139600000.0
2008-04-07 15:03:00,102.64,102.645,102.62,102.64,183100000.0
2008-04-07 15:04:00,102.645,102.65,102.64,102.645,162300000.0
2008-04-07 15:05:00,102.645,102.67,102.64,102.665,137100000.0
2008-04-07 15:06:00,102.665,102.67,102.66,102.66,140200000.0
2008-04-07 15:07:00,102.66,102.695,102.66,102.685,133700000.0
2008-04-07 15:08:00,102.685,102.7,102.685,102.685,106900000.0
2008-04-07 15:09:00,102.685,102.7,102.685,102.7,128900000.0
2008-04-07 15:10:00,102.7,102.71,102.7,102.7,180400000.0
2008-04-07 15:11:00,102.7,102.7,102.69,102.695,183100000.0
2008-04-07 15:12:00,102.695,102.7,102.69,102.7,171900000.0
2008-04-07 15:13:00,102.7,102.7,102.67,102.68,167400000.0
2008-04-07 15:14:00,102.68,102.68,102.675,102.68,144000000.0
2008-04-07 15:15:00,102.68,102.68,102.665,102.67,148800000.0
2008-04-07 15:16:00,102.67,102.68,102.66,102.67,140100000.0
2008-04-07 15:17:00,102.67,102.69,102.67,102.68,161200000.0
2008-04-07 15:18:00,102.68,102.68,102.66,102.66,211100000.0
2008-04-07 15:19:00,102.66,102.68,102.655,102.68,191200000.0
2008-04-07 15:20:00,102.68,102.68,102.675,102.675,181000000.0
2008-04-07 15:21:00,102.675,102.675,102.66,102.67,176000000.0
2008-04-07 15:22:00,102.67,102.67,102.65,102.66,187100000.0
2008-04-07 15:23:00,102.66,102.67,102.64,102.64,162000000.0
2008-04-07 15:24:00,102.64,102.64,102.605,102.61,167000000.0
2008-04-07 15:25:00,102.61,102.635,102.6,102.63,159500000.0
2008-04-07 15:26:00,102.63,102.635,102.61,102.61,144100000.0
2008-04-07 15:27:00,102.61,102.65,102.61,102.65,172400000.0
2008-04-07 15:28:00,102.65,102.65,102.635,102.635,173100000.0
2008-04-07 15:29:00,102.635,102.635,102.6,102.605,218300000.0
2008-04-07 15:30:00,102.605,102.655,102.605,102.645,609100000.0
2008-04-07 15:31:00,102.645,102.645,102.61,102.61,168600000.0
2008-04-07 15:32:00,102.61,102.61,102.555,102.56,189900000.0
2008-04-07 15:33:00,102.56,102.565,102.54,102.555,643700000.0
2008-04-07 15:34:00,102.555,102.565,102.55,102.56,867400000.0
2008-04-07 15:35:00,102.56,102.56,102.53,102.54,331800000.0
2008-04-07 15:36:00,102.54,102.54,102.52,102.52,287500000.0
2008-04-07 15:37:00,102.525,102.545,102.51,102.54,425400000.0
2008-04-07 15:38:00,102.54,102.6,102.54,102.57,199000000.0
2008-04-07 15:39:00,102.57,102.61,102.57,102.57,240400000.0
2008-04-07 15:40:00,102.57,102.58,102.56,102.56,170500000.0
2008-04-07 15:41:00,102.56,102.58,102.545,102.55,177200000.0
2008-04-07 15:42:00,102.55,102.56,102.52,102.52,218800000.0
2008-04-07 15:43:00,102.52,102.525,102.49,102.5,208700000.0
2008-04-07 15:44:00,102.5,102.525,102.475,102.48,537300000.0
2008-04-07 15:45:00,102.48,102.49,102.46,102.48,183700000.0
2008-04-07 15:46:00,102.48,102.48,102.45,102.46,191600000.0
2008-04-07 15:47:00,102.46,102.475,102.41,102.41,183850000.0
2008-04-07 15:48:00,102.41,102.41,102.39,102.41,186300000.0
2008-04-07 15:49:00,102.41,102.445,102.4,102.435,347500000.0
2008-04-07 15:50:00,102.435,102.46,102.425,102.45,334200000.0
2008-04-07 15:51:00,102.45,102.535,102.45,102.525,373100000.0
2008-04-07 15:52:00,102.525,102.53,102.495,102.5,475700000.0
2008-04-07 15:53:00,102.495,102.53,102.49,102.52,382100000.0
2008-04-07 15:54:00,102.52,102.565,102.51,102.565,166700000.0
2008-04-07 15:55:00,102.565,102.565,102.54,102.55,165600000.0
2008-04-07 15:56:00,102.55,102.565,102.54,102.555,191100000.0
2008-04-07 15:57:00,102.56,102.58,102.55,102.58,196900000.0
2008-04-07 15:58:00,102.58,102.585,102.57,102.585,160900000.0
2008-04-07 15:59:00,102.585,102.59,102.56,102.59,201900000.0
2008-04-07 16:00:00,102.59,102.61,102.575,102.58,191500000.0
2008-04-07 16:01:00,102.58,102.585,102.55,102.55,146300000.0
2008-04-07 16:02:00,102.55,102.55,102.49,102.49,175300000.0
2008-04-07 16:03:00,102.49,102.54,102.48,102.53,196600000.0
2008-04-07 16:04:00,102.53,102.56,102.51,102.53,173400000.0
2008-04-07 16:05:00,102.53,102.53,102.5,102.5,155600000.0
2008-04-07 16:06:00,102.5,102.52,102.47,102.51,214300000.0
2008-04-07 16:07:00,102.51,102.52,102.5,102.5,169600000.0
2008-04-07 16:08:00,102.5,102.5,102.47,102.48,174100000.0
2008-04-07 16:09:00,102.48,102.52,102.47,102.51,174100000.0
2008-04-07 16:10:00,102.51,102.525,102.495,102.52,164300000.0
2008-04-07 16:11:00,102.52,102.53,102.5,102.51,185700000.0
2008-04-07 16:12:00,102.51,102.58,102.51,102.57,199300000.0
2008-04-07 16:13:00,102.57,102.595,102.57,102.58,209000000.0
2008-04-07 16:14:00,102.58,102.58,102.56,102.565,163600000.0
2008-04-07 16:15:00,102.565,102.6,102.565,102.58,182900000.0
2008-04-07 16:16:00,102.58,102.585,102.56,102.56,170400000.0
2008-04-07 16:17:00,102.56,102.56,102.53,102.53,198400000.0
2008-04-07 16:18:00,102.53,102.54,102.51,102.525,196900000.0
2008-04-07 16:19:00,102.53,102.54,102.51,102.52,201200000.0
2008-04-07 16:20:00,102.52,102.52,102.485,102.485,206400000.0
2008-04-07 16:21:00,102.48,102.5,102.48,102.5,173700000.0
2008-04-07 16:22:00,102.5,102.53,102.5,102.53,186900000.0
2008-04-07 16:23:00,102.53,102.54,102.52,102.52,179400000.0
2008-04-07 16:24:00,102.52,102.53,102.51,102.51,210000000.0
2008-04-07 16:25:00,102.515,102.52,102.47,102.47,198600000.0
2008-04-07 16:26:00,102.47,102.47,102.41,102.455,188700000.0
2008-04-07 16:27:00,102.455,102.47,102.45,102.465,160500000.0
2008-04-07 16:28:00,102.465,102.465,102.405,102.435,144700000.0
2008-04-07 16:29:00,102.435,102.46,102.42,102.425,145800000.0
2008-04-07 16:30:00,102.42,102.44,102.42,102.43,173900000.0
2008-04-07 16:31:00,102.43,102.43,102.42,102.43,207600000.0
2008-04-07 16:32:00,102.43,102.44,102.43,102.43,208800000.0
2008-04-07 16:33:00,102.43,102.445,102.415,102.43,291000000.0
2008-04-07 16:34:00,102.43,102.47,102.425,102.445,169600000.0
2008-04-07 16:35:00,102.44,102.45,102.425,102.44,138400000.0
2008-04-07 16:36:00,102.44,102.45,102.41,102.45,151300000.0
2008-04-07 16:37:00,102.44,102.5,102.44,102.5,179000000.0
2008-04-07 16:38:00,102.5,102.53,102.49,102.49,161600000.0
2008-04-07 16:39:00,102.49,102.495,102.47,102.485,151800000.0
2008-04-07 16:40:00,102.485,102.495,102.475,102.485,513400000.0
2008-04-07 16:41:00,102.485,102.485,102.465,102.47,1399900000.0
2008-04-07 16:42:00,102.47,102.485,102.47,102.485,1050500000.0
2008-04-07 16:43:00,102.485,102.485,102.465,102.47,953800000.0
2008-04-07 16:44:00,102.47,102.47,102.44,102.44,156300000.0
2008-04-07 16:45:00,102.44,102.46,102.42,102.44,153700000.0
2008-04-07 16:46:00,102.44,102.46,102.43,102.45,148600000.0
2008-04-07 16:47:00,102.45,102.45,102.44,102.44,170800000.0
2008-04-07 16:48:00,102.44,102.515,102.44,102.505,966799999.0
2008-04-07 16:49:00,102.505,102.525,102.445,102.455,1249100000.0
2008-04-07 16:50:00,102.455,102.48,102.455,102.475,1293700000.0
2008-04-07 16:51:00,102.475,102.48,102.445,102.46,557300000.0
2008-04-07 16:52:00,102.46,102.47,102.455,102.47,177400000.0
2008-04-07 16:53:00,102.47,102.48,102.45,102.46,845900000.0
2008-04-07 16:54:00,102.46,102.48,102.46,102.475,201700000.0
2008-04-07 16:55:00,102.475,102.48,102.465,102.47,723200000.0
2008-04-07 16:56:00,102.47,102.495,102.47,102.495,1115500000.0
2008-04-07 16:57:00,102.495,102.505,102.495,102.495,1084399996.0
2008-04-07 16:58:00,102.495,102.555,102.495,102.55,1741199999.0
2008-04-07 16:59:00,102.55,102.565,102.525,102.525,143600000.0
2008-04-07 17:00:00,102.52,102.52,102.5,102.52,112100000.0
2008-04-07 17:01:00,102.52,102.53,102.48,102.49,146900000.0
2008-04-07 17:02:00,102.49,102.505,102.49,102.5,101500000.0
2008-04-07 17:03:00,102.5,102.5,102.475,102.475,115200000.0
2008-04-07 17:04:00,102.47,102.49,102.47,102.48,216400000.0
2008-04-07 17:05:00,102.48,102.48,102.47,102.475,133100000.0
2008-04-07 17:06:00,102.475,102.49,102.47,102.47,126800000.0
2008-04-07 17:07:00,102.47,102.47,102.46,102.465,112400000.0
2008-04-07 17:08:00,102.465,102.465,102.43,102.43,111800000.0
2008-04-07 17:09:00,102.43,102.44,102.41,102.44,150100000.0
2008-04-07 17:10:00,102.44,102.46,102.44,102.46,156700000.0
2008-04-07 17:11:00,102.46,102.46,102.44,102.46,144700000.0
2008-04-07 17:12:00,102.46,102.46,102.44,102.45,160700000.0
2008-04-07 17:13:00,102.45,102.46,102.43,102.455,171500000.0
2008-04-07 17:14:00,102.455,102.455,102.395,102.4,200400000.0
2008-04-07 17:15:00,102.4,102.415,102.37,102.375,219500000.0
2008-04-07 17:16:00,102.375,102.45,102.375,102.45,142700000.0
2008-04-07 17:17:00,102.45,102.45,102.42,102.44,139500000.0
2008-04-07 17:18:00,102.44,102.46,102.425,102.46,159000000.0
2008-04-07 17:19:00,102.46,102.515,102.455,102.5,178800000.0
2008-04-07 17:20:00,102.5,102.54,102.5,102.515,141400000.0
2008-04-07 17:21:00,102.515,102.555,102.51,102.55,170300000.0
2008-04-07 17:22:00,102.55,102.565,102.51,102.51,116300000.0
2008-04-07 17:23:00,102.51,102.525,102.485,102.505,188300000.0
2008-04-07 17:24:00,102.505,102.565,102.505,102.56,124800000.0
2008-04-07 17:25:00,102.56,102.57,102.55,102.56,186300000.0
2008-04-07 17:26:00,102.56,102.58,102.56,102.58,123500000.0
2008-04-07 17:27:00,102.58,102.59,102.565,102.57,141800000.0
2008-04-07 17:28:00,102.57,102.59,102.56,102.59,106800000.0
2008-04-07 17:29:00,102.59,102.61,102.585,102.59,162000000.0
2008-04-07 17:30:00,102.59,102.62,102.59,102.61,141100000.0
2008-04-07 17:31:00,102.61,102.64,102.61,102.63,130200000.0
2008-04-07 17:32:00,102.63,102.67,102.63,102.655,132900000.0
2008-04-07 17:33:00,102.66,102.665,102.63,102.64,185800000.0
2008-04-07 17:34:00,102.64,102.655,102.62,102.64,211300000.0
2008-04-07 17:35:00,102.64,102.65,102.64,102.645,194900000.0
2008-04-07 17:36:00,102.645,102.665,102.645,102.655,159200000.0
2008-04-07 17:37:00,102.655,102.665,102.64,102.66,151300000.0
2008-04-07 17:38:00,102.66,102.67,102.66,102.67,243400000.0
2008-04-07 17:39:00,102.67,102.69,102.665,102.685,160300000.0
2008-04-07 17:40:00,102.685,102.715,102.68,102.71,403600000.0
2008-04-07 17:41:00,102.71,102.72,102.695,102.71,163900000.0
2008-04-07 17:42:00,102.71,102.72,102.695,102.7,140700000.0
2008-04-07 17:43:00,102.7,102.7,102.69,102.7,169400000.0
2008-04-07 17:44:00,102.7,102.71,102.7,102.71,242000000.0
2008-04-07 17:45:00,102.71,102.715,102.7,102.7,120800000.0
2008-04-07 17:46:00,102.7,102.705,102.695,102.695,117100000.0
2008-04-07 17:47:00,102.695,102.7,102.68,102.685,350400000.0
2008-04-07 17:48:00,102.68,102.685,102.66,102.66,271500000.0
2008-04-07 17:49:00,102.66,102.68,102.66,102.68,215700000.0
2008-04-07 17:50:00,102.68,102.68,102.67,102.68,173400000.0
2008-04-07 17:51:00,102.68,102.68,102.66,102.66,112700000.0
2008-04-07 17:52:00,102.66,102.67,102.66,102.67,110300000.0
2008-04-07 17:53:00,102.67,102.68,102.67,102.67,105600000.0
2008-04-07 17:54:00,102.67,102.685,102.67,102.685,131100000.0
2008-04-07 17:55:00,102.685,102.685,102.66,102.66,214900000.0
2008-04-07 17:56:00,102.66,102.67,102.63,102.63,432100000.0
2008-04-07 17:57:00,102.63,102.63,102.61,102.615,184900000.0
2008-04-07 17:58:00,102.615,102.63,102.615,102.63,271700000.0
2008-04-07 17:59:00,102.63,102.63,102.625,102.625,150100000.0
2008-04-07 18:00:00,102.625,102.64,102.61,102.64,131600000.0
2008-04-07 18:01:00,102.635,102.64,102.625,102.625,145400000.0
2008-04-07 18:02:00,102.625,102.655,102.62,102.63,496900000.0
2008-04-07 18:03:00,102.63,102.66,102.63,102.64,171000000.0
2008-04-07 18:04:00,102.64,102.64,102.63,102.635,131700000.0
2008-04-07 18:05:00,102.635,102.635,102.61,102.62,182000000.0
2008-04-07 18:06:00,102.62,102.63,102.62,102.625,90100000.0
2008-04-07 18:07:00,102.625,102.625,102.61,102.61,168200000.0
2008-04-07 18:08:00,102.61,102.625,102.61,102.625,91100000.0
2008-04-07 18:09:00,102.625,102.66,102.625,102.65,118600000.0
2008-04-07 18:10:00,102.65,102.65,102.62,102.635,124700000.0
2008-04-07 18:11:00,102.635,102.655,102.62,102.655,150700000.0
2008-04-07 18:12:00,102.655,102.665,102.65,102.66,115700000.0
2008-04-07 18:13:00,102.66,102.66,102.645,102.65,107700000.0
2008-04-07 18:14:00,102.65,102.66,102.64,102.655,121200000.0
2008-04-07 18:15:00,102.655,102.68,102.63,102.64,117700000.0
2008-04-07 18:16:00,102.64,102.65,102.64,102.64,140400000.0
2008-04-07 18:17:00,102.64,102.645,102.615,102.645,168100000.0
2008-04-07 18:18:00,102.645,102.65,102.645,102.645,131200000.0
2008-04-07 18:19:00,102.645,102.65,102.645,102.65,143500000.0
2008-04-07 18:20:00,102.65,102.66,102.64,102.65,117000000.0
2008-04-07 18:21:00,102.65,102.65,102.63,102.63,165900000.0
2008-04-07 18:22:00,102.63,102.63,102.625,102.63,157400000.0
2008-04-07 18:23:00,102.63,102.63,102.62,102.63,127200000.0
2008-04-07 18:24:00,102.63,102.63,102.63,102.63,126600000.0
2008-04-07 18:25:00,102.63,102.64,102.625,102.64,179600000.0
2008-04-07 18:26:00,102.64,102.675,102.64,102.66,125800000.0
2008-04-07 18:27:00,102.66,102.66,102.615,102.625,126500000.0
2008-04-07 18:28:00,102.63,102.66,102.625,102.655,95600000.0
2008-04-07 18:29:00,102.655,102.66,102.655,102.66,115400000.0
2008-04-07 18:30:00,102.66,102.68,102.66,102.67,142900000.0
2008-04-07 18:31:00,102.67,102.67,102.66,102.665,117100000.0
2008-04-07 18:32:00,102.665,102.665,102.66,102.66,135700000.0
2008-04-07 18:33:00,102.66,102.665,102.65,102.655,93700000.0
2008-04-07 18:34:00,102.655,102.675,102.65,102.66,126700000.0
2008-04-07 18:35:00,102.66,102.67,102.655,102.665,101200000.0
2008-04-07 18:36:00,102.665,102.67,102.665,102.665,98900000.0
2008-04-07 18:37:00,102.665,102.705,102.665,102.7,99000000.0
2008-04-07 18:38:00,102.7,102.705,102.69,102.7,102900000.0
2008-04-07 18:39:00,102.7,102.72,102.7,102.71,175900000.0
2008-04-07 18:40:00,102.71,102.72,102.7,102.7,115100000.0
2008-04-07 18:41:00,102.7,102.735,102.7,102.73,108000000.0
2008-04-07 18:42:00,102.74,102.74,102.73,102.74,118500000.0
2008-04-07 18:43:00,102.74,102.75,102.735,102.745,160900000.0
2008-04-07 18:44:00,102.745,102.78,102.74,102.74,131700000.0
2008-04-07 18:45:00,102.74,102.74,102.725,102.73,182500000.0
2008-04-07 18:46:00,102.73,102.73,102.71,102.725,146200000.0
2008-04-07 18:47:00,102.725,102.735,102.72,102.72,174000000.0
2008-04-07 18:48:00,102.72,102.725,102.72,102.72,176000000.0
2008-04-07 18:49:00,102.72,102.74,102.72,102.74,126700000.0
2008-04-07 18:50:00,102.74,102.74,102.73,102.73,120700000.0
2008-04-07 18:51:00,102.73,102.73,102.72,102.72,153400000.0
2008-04-07 18:52:00,102.72,102.74,102.72,102.73,105500000.0
2008-04-07 18:53:00,102.73,102.73,102.71,102.72,138000000.0
2008-04-07 18:54:00,102.72,102.73,102.71,102.73,90900000.0
2008-04-07 18:55:00,102.73,102.73,102.71,102.71,96800000.0
2008-04-07 18:56:00,102.71,102.72,102.71,102.715,101600000.0
2008-04-07 18:57:00,102.715,102.74,102.71,102.74,109400000.0
2008-04-07 18:58:00,102.74,102.74,102.72,102.725,143600000.0
2008-04-07 18:59:00,102.725,102.73,102.71,102.71,146600000.0
2008-04-07 19:00:00,102.71,102.72,102.71,102.72,139100000.0
2008-04-07 19:01:00,102.72,102.73,102.72,102.72,144000000.0
2008-04-07 19:02:00,102.72,102.72,102.72,102.72,123500000.0
2008-04-07 19:03:00,102.72,102.72,102.71,102.71,153900000.0
2008-04-07 19:04:00,102.71,102.725,102.7,102.7,172300000.0
2008-04-07 19:05:00,102.7,102.7,102.68,102.69,113900000.0
2008-04-07 19:06:00,102.69,102.69,102.675,102.69,183300000.0
2008-04-07 19:07:00,102.69,102.69,102.67,102.67,157500000.0
2008-04-07 19:08:00,102.67,102.68,102.67,102.68,101100000.0
2008-04-07 19:09:00,102.68,102.68,102.67,102.67,102400000.0
2008-04-07 19:10:00,102.67,102.68,102.67,102.67,124300000.0
2008-04-07 19:11:00,102.67,102.67,102.66,102.67,127500000.0
2008-04-07 19:12:00,102.67,102.67,102.67,102.67,91200000.0
2008-04-07 19:13:00,102.67,102.68,102.65,102.65,111100000.0
2008-04-07 19:14:00,102.65,102.65,102.645,102.65,122000000.0
2008-04-07 19:15:00,102.65,102.65,102.65,102.65,130600000.0
2008-04-07 19:16:00,102.65,102.65,102.63,102.63,132100000.0
2008-04-07 19:17:00,102.63,102.63,102.62,102.62,250000000.0
2008-04-07 19:18:00,102.62,102.665,102.62,102.66,122600000.0
2008-04-07 19:19:00,102.66,102.66,102.65,102.65,101000000.0
2008-04-07 19:20:00,102.65,102.65,102.62,102.625,122200000.0
2008-04-07 19:21:00,102.625,102.63,102.625,102.63,189000000.0
2008-04-07 19:22:00,102.63,102.67,102.63,102.66,110200000.0
2008-04-07 19:23:00,102.66,102.66,102.66,102.66,126900000.0
2008-04-07 19:24:00,102.66,102.665,102.66,102.66,158300000.0
2008-04-07 19:25:00,102.66,102.665,102.655,102.655,407300000.0
2008-04-07 19:26:00,102.655,102.66,102.65,102.65,188600000.0
2008-04-07 19:27:00,102.65,102.655,102.65,102.655,135000000.0
2008-04-07 19:28:00,102.655,102.655,102.64,102.64,131000000.0
2008-04-07 19:29:00,102.64,102.645,102.64,102.64,174300000.0
2008-04-07 19:30:00,102.645,102.65,102.64,102.64,117600000.0
2008-04-07 19:31:00,102.64,102.65,102.64,102.65,86100000.0
2008-04-07 19:32:00,102.65,102.65,102.65,102.65,78800000.0
2008-04-07 19:33:00,102.65,102.65,102.65,102.65,90600000.0
2008-04-07 19:34:00,102.65,102.65,102.65,102.65,127800000.0
2008-04-07 19:35:00,102.65,102.67,102.65,102.66,130700000.0
2008-04-07 19:36:00,102.66,102.67,102.66,102.67,131600000.0
2008-04-07 19:37:00,102.67,102.67,102.66,102.66,150200000.0
2008-04-07 19:38:00,102.66,102.68,102.66,102.67,142400000.0
2008-04-07 19:39:00,102.67,102.67,102.64,102.64,136800000.0
2008-04-07 19:40:00,102.64,102.665,102.64,102.65,147900000.0
2008-04-07 19:41:00,102.65,102.66,102.645,102.65,314300000.0
2008-04-07 19:42:00,102.65,102.65,102.61,102.61,138000000.0
2008-04-07 19:43:00,102.61,102.62,102.54,102.56,120900000.0
2008-04-07 19:44:00,102.56,102.57,102.545,102.545,137900000.0
2008-04-07 19:45:00,102.545,102.58,102.54,102.56,142300000.0
2008-04-07 19:46:00,102.56,102.57,102.55,102.55,133200000.0
2008-04-07 19:47:00,102.55,102.56,102.55,102.56,104400000.0
2008-04-07 19:48:00,102.56,102.57,102.56,102.57,107400000.0
2008-04-07 19:49:00,102.57,102.58,102.57,102.58,98100000.0
2008-04-07 19:50:00,102.58,102.58,102.57,102.57,92800000.0
2008-04-07 19:51:00,102.57,102.57,102.57,102.57,109800000.0
2008-04-07 19:52:00,102.57,102.58,102.57,102.57,92300000.0
2008-04-07 19:53:00,102.57,102.57,102.545,102.545,226900000.0
2008-04-07 19:54:00,102.545,102.555,102.53,102.53,261300000.0
2008-04-07 19:55:00,102.53,102.54,102.515,102.53,115600000.0
2008-04-07 19:56:00,102.53,102.56,102.525,102.56,134200000.0
2008-04-07 19:57:00,102.56,102.6,102.56,102.6,141800000.0
2008-04-07 19:58:00,102.6,102.6,102.6,102.6,120000000.0
2008-04-07 19:59:00,102.6,102.645,102.6,102.645,147700000.0
2008-04-07 20:00:00,102.645,102.66,102.63,102.65,122700000.0
2008-04-07 20:01:00,102.65,102.65,102.645,102.65,177400000.0
2008-04-07 20:02:00,102.65,102.65,102.65,102.65,133700000.0
2008-04-07 20:03:00,102.65,102.65,102.61,102.61,124200000.0
2008-04-07 20:04:00,102.61,102.61,102.585,102.585,144100000.0
2008-04-07 20:05:00,102.585,102.59,102.575,102.59,132600000.0
2008-04-07 20:06:00,102.59,102.6,102.57,102.59,110900000.0
2008-04-07 20:07:00,102.59,102.59,102.58,102.59,105600000.0
2008-04-07 20:08:00,102.59,102.59,102.58,102.58,117200000.0
2008-04-07 20:09:00,102.58,102.6,102.58,102.6,112800000.0
2008-04-07 20:10:00,102.6,102.6,102.59,102.59,111300000.0
2008-04-07 20:11:00,102.59,102.59,102.58,102.59,142200000.0
2008-04-07 20:12:00,102.59,102.59,102.53,102.54,129200000.0
2008-04-07 20:13:00,102.54,102.57,102.54,102.57,133100000.0
2008-04-07 20:14:00,102.57,102.58,102.57,102.58,105900000.0
2008-04-07 20:15:00,102.58,102.58,102.58,102.58,81000000.0
2008-04-07 20:16:00,102.58,102.58,102.58,102.58,112400000.0
2008-04-07 20:17:00,102.58,102.58,102.555,102.555,143800000.0
2008-04-07 20:18:00,102.555,102.56,102.55,102.56,121400000.0
2008-04-07 20:19:00,102.56,102.56,102.52,102.525,135500000.0
2008-04-07 20:20:00,102.53,102.555,102.53,102.555,180800000.0
2008-04-07 20:21:00,102.555,102.56,102.535,102.555,125000000.0
2008-04-07 20:22:00,102.555,102.555,102.54,102.55,116600000.0
2008-04-07 20:23:00,102.55,102.55,102.485,102.485,156200000.0
2008-04-07 20:24:00,102.495,102.555,102.49,102.54,141600000.0
2008-04-07 20:25:00,102.54,102.55,102.535,102.55,115700000.0
2008-04-07 20:26:00,102.54,102.585,102.54,102.58,116000000.0
2008-04-07 20:27:00,102.58,102.58,102.54,102.56,113600000.0
2008-04-07 20:28:00,102.56,102.56,102.51,102.515,87200000.0
2008-04-07 20:29:00,102.515,102.55,102.5,102.55,133200000.0
2008-04-07 20:30:00,102.55,102.56,102.55,102.56,143600000.0
2008-04-07 20:31:00,102.56,102.56,102.545,102.55,246100000.0
2008-04-07 20:32:00,102.545,102.55,102.52,102.53,145400000.0
2008-04-07 20:33:00,102.53,102.56,102.53,102.54,191400000.0
2008-04-07 20:34:00,102.54,102.555,102.53,102.53,153800000.0
2008-04-07 20:35:00,102.53,102.53,102.49,102.505,174100000.0
2008-04-07 20:36:00,102.505,102.505,102.46,102.47,141900000.0
2008-04-07 20:37:00,102.475,102.505,102.47,102.475,214200000.0
2008-04-07 20:38:00,102.475,102.49,102.45,102.45,187800000.0
2008-04-07 20:39:00,102.45,102.49,102.45,102.485,144100000.0
2008-04-07 20:40:00,102.485,102.5,102.485,102.5,150900000.0
2008-04-07 20:41:00,102.5,102.505,102.47,102.47,132100000.0
2008-04-07 20:42:00,102.47,102.5,102.47,102.49,113800000.0
2008-04-07 20:43:00,102.49,102.51,102.49,102.5,133800000.0
2008-04-07 20:44:00,102.5,102.5,102.49,102.49,121500000.0
2008-04-07 20:45:00,102.49,102.49,102.48,102.48,113000000.0
2008-04-07 20:46:00,102.48,102.48,102.44,102.465,157000000.0
2008-04-07 20:47:00,102.465,102.49,102.465,102.47,221400000.0
2008-04-07 20:48:00,102.47,102.49,102.47,102.475,203900000.0
2008-04-07 20:49:00,102.475,102.475,102.445,102.45,162600000.0
2008-04-07 20:50:00,102.45,102.46,102.435,102.44,154900000.0
2008-04-07 20:51:00,102.44,102.48,102.44,102.48,157400000.0
2008-04-07 20:52:00,102.48,102.49,102.48,102.48,137400000.0
2008-04-07 20:53:00,102.48,102.49,102.48,102.48,159400000.0
2008-04-07 20:54:00,102.48,102.51,102.475,102.5,148900000.0
2008-04-07 20:55:00,102.5,102.51,102.48,102.49,148400000.0
2008-04-07 20:56:00,102.49,102.49,102.45,102.455,124300000.0
2008-04-07 20:57:00,102.455,102.48,102.45,102.47,119800000.0
2008-04-07 20:58:00,102.47,102.47,102.45,102.455,118600000.0
2008-04-07 20:59:00,102.455,102.455,102.415,102.425,195300000.0
2008-04-07 21:00:00,102.42,102.43,102.39,102.39,116400000.0
2008-04-07 21:01:00,102.39,102.39,102.35,102.36,164500000.0
2008-04-07 21:02:00,102.36,102.39,102.36,102.38,143400000.0
2008-04-07 21:03:00,102.38,102.39,102.36,102.38,130700000.0
2008-04-07 21:04:00,102.38,102.43,102.375,102.4,122600000.0
2008-04-07 21:05:00,102.4,102.41,102.39,102.4,115800000.0
2008-04-07 21:06:00,102.4,102.415,102.4,102.415,105300000.0
2008-04-07 21:07:00,102.415,102.42,102.39,102.39,129500000.0
2008-04-07 21:08:00,102.395,102.41,102.35,102.35,152300000.0
2008-04-07 21:09:00,102.35,102.385,102.35,102.37,247100000.0
2008-04-07 21:10:00,102.37,102.37,102.335,102.35,165900000.0
2008-04-07 21:11:00,102.35,102.365,102.34,102.36,241100000.0
2008-04-07 21:12:00,102.365,102.405,102.365,102.4,213500000.0
2008-04-07 21:13:00,102.4,102.43,102.39,102.42,141400000.0
2008-04-07 21:14:00,102.42,102.425,102.41,102.42,125500000.0
2008-04-07 21:15:00,102.42,102.43,102.39,102.39,136200000.0
2008-04-07 21:16:00,102.39,102.4,102.385,102.385,161100000.0
2008-04-07 21:17:00,102.395,102.395,102.37,102.375,100800000.0
2008-04-07 21:18:00,102.375,102.415,102.375,102.39,127700000.0
2008-04-07 21:19:00,102.39,102.4,102.38,102.4,115400000.0
2008-04-07 21:20:00,102.4,102.405,102.39,102.4,153600000.0
2008-04-07 21:21:00,102.4,102.4,102.38,102.39,135400000.0
2008-04-07 21:22:00,102.39,102.415,102.39,102.39,121700000.0
2008-04-07 21:23:00,102.39,102.42,102.39,102.395,176500000.0
2008-04-07 21:24:00,102.395,102.41,102.395,102.41,116300000.0
2008-04-07 21:25:00,102.41,102.42,102.4,102.41,128500000.0
2008-04-07 21:26:00,102.41,102.41,102.39,102.4,163999999.0
2008-04-07 21:27:00,102.4,102.4,102.39,102.4,112000000.0
2008-04-07 21:28:00,102.4,102.42,102.4,102.41,131200000.0
2008-04-07 21:29:00,102.415,102.44,102.415,102.44,118700000.0
2008-04-07 21:30:00,102.44,102.45,102.44,102.45,85000000.0
2008-04-07 21:31:00,102.45,102.45,102.41,102.41,276900000.0
2008-04-07 21:32:00,102.41,102.455,102.39,102.42,174400000.0
2008-04-07 21:33:00,102.42,102.42,102.355,102.395,169000000.0
2008-04-07 21:34:00,102.395,102.415,102.35,102.37,332200000.0
2008-04-07 21:35:00,102.37,102.385,102.34,102.38,816200000.0
2008-04-07 21:36:00,102.38,102.405,102.365,102.395,207100000.0
2008-04-07 21:37:00,102.395,102.435,102.395,102.425,218900000.0
2008-04-07 21:38:00,102.425,102.44,102.41,102.41,206300000.0
2008-04-07 21:39:00,102.41,102.44,102.395,102.44,187600000.0
2008-04-07 21:40:00,102.44,102.465,102.43,102.44,191100000.0
2008-04-07 21:41:00,102.44,102.46,102.43,102.46,154500000.0
2008-04-07 21:42:00,102.46,102.46,102.42,102.445,121500000.0
2008-04-07 21:43:00,102.455,102.465,102.435,102.445,123500000.0
2008-04-07 21:44:00,102.445,102.45,102.42,102.44,124700000.0
2008-04-07 21:45:00,102.44,102.46,102.43,102.45,114300000.0
2008-04-07 21:46:00,102.45,102.46,102.45,102.45,112200000.0
2008-04-07 21:47:00,102.455,102.46,102.425,102.445,150500000.0
2008-04-07 21:48:00,102.445,102.46,102.44,102.445,144300000.0
2008-04-07 21:49:00,102.445,102.45,102.44,102.44,144000000.0
2008-04-07 21:50:00,102.44,102.47,102.44,102.47,131100000.0
2008-04-07 21:51:00,102.47,102.47,102.445,102.47,141200000.0
2008-04-07 21:52:00,102.47,102.48,102.455,102.46,167200000.0
2008-04-07 21:53:00,102.455,102.48,102.45,102.47,101100000.0
2008-04-07 21:54:00,102.47,102.47,102.45,102.45,120300000.0
2008-04-07 21:55:00,102.45,102.475,102.44,102.47,119700000.0
2008-04-07 21:56:00,102.47,102.475,102.46,102.47,111300000.0
2008-04-07 21:57:00,102.47,102.475,102.47,102.47,93050000.0
2008-04-07 21:58:00,102.47,102.47,102.46,102.465,123500000.0
2008-04-07 21:59:00,102.465,102.47,102.46,102.46,134000000.0
2008-04-07 22:00:00,102.46,102.465,102.45,102.46,122900000.0
2008-04-07 22:01:00,102.46,102.46,102.42,102.44,128900000.0
2008-04-07 22:02:00,102.44,102.44,102.435,102.435,119600000.0
2008-04-07 22:03:00,102.435,102.44,102.43,102.44,93100000.0
2008-04-07 22:04:00,102.44,102.45,102.435,102.445,115400000.0
2008-04-07 22:05:00,102.445,102.45,102.44,102.44,87800000.0
2008-04-07 22:06:00,102.445,102.465,102.445,102.455,95200000.0
2008-04-07 22:07:00,102.455,102.46,102.455,102.46,85200000.0
2008-04-07 22:08:00,102.46,102.465,102.46,102.465,145200000.0
2008-04-07 22:09:00,102.465,102.465,102.43,102.45,111900000.0
2008-04-07 22:10:00,102.45,102.46,102.435,102.46,102400000.0
2008-04-07 22:11:00,102.46,102.465,102.44,102.455,128900000.0
2008-04-07 22:12:00,102.455,102.455,102.44,102.455,93800000.0
2008-04-07 22:13:00,102.455,102.455,102.45,102.45,115400000.0
2008-04-07 22:14:00,102.45,102.455,102.44,102.455,104400000.0
2008-04-07 22:15:00,102.455,102.455,102.455,102.455,86000000.0
2008-04-07 22:16:00,102.45,102.455,102.445,102.455,90600000.0
2008-04-07 22:17:00,102.455,102.455,102.45,102.45,58800000.0
2008-04-07 22:18:00,102.46,102.465,102.46,102.46,24800000.0
2008-04-07 22:19:00,102.46,102.47,102.45,102.46,121200000.0
2008-04-07 22:20:00,102.46,102.46,102.455,102.455,123600000.0
2008-04-07 22:21:00,102.455,102.46,102.455,102.455,86000000.0
2008-04-07 22:22:00,102.455,102.465,102.455,102.465,91600000.0
2008-04-07 22:23:00,102.465,102.48,102.465,102.47,94300000.0
2008-04-07 22:24:00,102.47,102.48,102.47,102.48,116000000.0
2008-04-07 22:25:00,102.48,102.5,102.48,102.5,131000000.0
2008-04-07 22:26:00,102.5,102.52,102.5,102.5,148100000.0
2008-04-07 22:27:00,102.5,102.5,102.465,102.485,136000000.0
2008-04-07 22:28:00,102.485,102.49,102.485,102.485,120300000.0
2008-04-07 22:29:00,102.485,102.49,102.485,102.49,141000000.0
2008-04-07 22:30:00,102.49,102.5,102.485,102.485,109800000.0
2008-04-07 22:31:00,102.485,102.5,102.485,102.49,104700000.0
2008-04-07 22:32:00,102.49,102.5,102.475,102.48,135900000.0
2008-04-07 22:33:00,102.48,102.49,102.47,102.47,105700000.0
2008-04-07 22:34:00,102.47,102.47,102.46,102.46,146500000.0
2008-04-07 22:35:00,102.46,102.47,102.46,102.47,134500000.0
2008-04-07 22:36:00,102.47,102.475,102.47,102.475,138800000.0
2008-04-07 22:37:00,102.475,102.48,102.465,102.47,91400000.0
2008-04-07 22:38:00,102.47,102.47,102.46,102.46,131200000.0
2008-04-07 22:39:00,102.46,102.47,102.45,102.45,146000000.0
2008-04-07 22:40:00,102.45,102.46,102.41,102.43,148800000.0
2008-04-07 22:41:00,102.43,102.45,102.43,102.44,172000000.0
2008-04-07 22:42:00,102.44,102.45,102.44,102.45,113600000.0
2008-04-07 22:43:00,102.45,102.45,102.45,102.45,188100000.0
2008-04-07 22:44:00,102.45,102.45,102.45,102.45,183600000.0
2008-04-07 22:45:00,102.45,102.45,102.44,102.44,193300000.0
2008-04-07 22:46:00,102.44,102.445,102.435,102.44,139900000.0
2008-04-07 22:47:00,102.44,102.45,102.42,102.43,108800000.0
2008-04-07 22:48:00,102.43,102.43,102.355,102.355,161800000.0
2008-04-07 22:49:00,102.355,102.365,102.33,102.35,142300000.0
2008-04-07 22:50:00,102.35,102.39,102.35,102.385,110800000.0
2008-04-07 22:51:00,102.385,102.39,102.38,102.39,123100000.0
2008-04-07 22:52:00,102.39,102.39,102.385,102.385,115400000.0
2008-04-07 22:53:00,102.385,102.39,102.385,102.39,117400000.0
2008-04-07 22:54:00,102.39,102.39,102.37,102.37,154100000.0
2008-04-07 22:55:00,102.37,102.38,102.37,102.38,116600000.0
2008-04-07 22:56:00,102.38,102.38,102.38,102.38,185100000.0
2008-04-07 22:57:00,102.38,102.38,102.38,102.38,173400000.0
2008-04-07 22:58:00,102.38,102.4,102.38,102.4,166400000.0
2008-04-07 22:59:00,102.4,102.4,102.38,102.38,110800000.0
2008-04-07 23:00:00,102.4,102.4,102.39,102.4,1980000000.0
2008-04-07 23:01:00,102.41,102.42,102.39,102.42,1980000000.0
2008-04-07 23:02:00,102.4,102.4,102.38,102.4,1980000000.0
2008-04-07 23:03:00,102.4,102.43,102.4,102.41,877800000.0
2008-04-07 23:04:00,102.41,102.43,102.41,102.43,852800000.0
2008-04-07 23:05:00,102.43,102.43,102.43,102.43,2059300000.0
2008-04-07 23:06:00,102.42,102.42,102.42,102.42,1920900000.0
2008-04-07 23:07:00,102.42,102.45,102.41,102.45,1920900000.0
2008-04-07 23:08:00,102.45,102.45,102.415,102.42,1631500008.0
2008-04-07 23:09:00,102.46,102.46,102.42,102.43,1148700000.0
2008-04-07 23:10:00,102.41,102.41,102.41,102.41,1148700000.0
2008-04-07 23:11:00,102.41,102.42,102.41,102.42,1386300000.0
2008-04-07 23:12:00,102.41,102.42,102.41,102.42,1593500000.0
2008-04-07 23:13:00,102.415,102.42,102.405,102.41,1593500000.0
2008-04-07 23:14:00,102.41,102.415,102.395,102.4,1021400000.0
2008-04-07 23:15:00,102.4,102.4,102.39,102.39,1737700000.0
2008-04-07 23:16:00,102.39,102.39,102.38,102.38,1610600000.0
2008-04-07 23:17:00,102.37,102.37,102.37,102.37,1614100000.0
2008-04-07 23:18:00,102.365,102.38,102.365,102.38,1614100000.0
2008-04-07 23:20:00,102.38,102.41,102.38,102.395,2061299999.0
2008-04-07 23:21:00,102.395,102.4,102.39,102.39,2092000000.0
2008-04-07 23:22:00,102.39,102.4,102.38,102.4,1850999999.0
2008-04-07 23:23:00,102.41,102.41,102.4,102.4,1850999999.0
2008-04-07 23:24:00,102.4,102.43,102.4,102.43,1850999999.0
2008-04-07 23:25:00,102.43,102.44,102.41,102.41,1626400000.0
2008-04-07 23:26:00,102.4,102.45,102.4,102.45,1626400000.0
2008-04-07 23:27:00,102.45,102.45,102.43,102.43,1626400000.0
2008-04-07 23:28:00,102.43,102.45,102.43,102.45,1135100000.0
2008-04-07 23:29:00,102.45,102.45,102.43,102.43,1128400000.0
2008-04-07 23:30:00,102.43,102.43,102.43,102.43,2042600000.0
2008-04-07 23:31:00,102.43,102.43,102.41,102.415,1467400000.0
2008-04-07 23:32:00,102.415,102.415,102.4,102.4,1656500000.0
2008-04-07 23:35:00,102.4,102.43,102.4,102.42,1907500000.0
2008-04-07 23:36:00,102.41,102.43,102.41,102.42,1907500000.0
2008-04-07 23:37:00,102.4,102.41,102.4,102.4,1907500000.0
2008-04-07 23:38:00,102.39,102.41,102.39,102.4,1907500000.0
2008-04-07 23:39:00,102.41,102.41,102.39,102.4,1907500000.0
2008-04-07 23:40:00,102.39,102.4,102.385,102.4,1907500000.0
2008-04-07 23:41:00,102.4,102.4,102.39,102.39,1208000000.0
2008-04-07 23:42:00,102.39,102.39,102.375,102.375,621200000.0
2008-04-07 23:43:00,102.37,102.38,102.37,102.37,1899300001.0
2008-04-07 23:44:00,102.37,102.38,102.36,102.36,1899300001.0
2008-04-07 23:45:00,102.36,102.36,102.355,102.36,1668500000.0
2008-04-07 23:46:00,102.36,102.36,102.355,102.355,1742300000.0
2008-04-07 23:47:00,102.355,102.36,102.355,102.355,714700000.0
2008-04-07 23:48:00,102.355,102.38,102.34,102.35,2013500000.0
2008-04-07 23:49:00,102.37,102.37,102.34,102.35,1858100016.0
2008-04-07 23:50:00,102.33,102.34,102.33,102.34,1858100016.0
2008-04-07 23:51:00,102.34,102.34,102.34,102.34,1928000000.0
2008-04-07 23:52:00,102.35,102.35,102.34,102.34,2128800000.0
2008-04-07 23:54:00,102.34,102.36,102.33,102.36,2128800000.0
2008-04-07 23:55:00,102.36,102.36,102.36,102.36,1768000000.0
2008-04-07 23:56:00,102.36,102.37,102.36,102.37,1756000000.0
2008-04-07 23:57:00,102.37,102.37,102.37,102.37,1776000000.0
2008-04-07 23:58:00,102.37,102.38,102.37,102.38,1776000000.0
2008-04-08 00:00:00,102.36,102.36,102.36,102.36,449100000.0
2008-04-08 00:01:00,102.35,102.36,102.34,102.35,449100000.0
2008-04-08 00:02:00,102.35,102.35,102.34,102.35,1095500000.0
2008-04-08 00:03:00,102.35,102.36,102.33,102.33,1028399999.0
2008-04-08 00:04:00,102.33,102.34,102.33,102.34,1688100000.0
2008-04-08 00:05:00,102.34,102.35,102.34,102.34,1306600000.0
2008-04-08 00:06:00,102.34,102.35,102.34,102.35,773300000.0
2008-04-08 00:07:00,102.35,102.35,102.35,102.35,111000000.0
2008-04-08 00:08:00,102.35,102.35,102.32,102.34,1807600007.0
2008-04-08 00:09:00,102.33,102.34,102.33,102.34,1725600000.0
2008-04-08 00:10:00,102.33,102.34,102.33,102.34,1725600000.0
2008-04-08 00:11:00,102.35,102.36,102.35,102.36,1725600000.0
2008-04-08 00:12:00,102.36,102.37,102.36,102.37,1892000000.0
2008-04-08 00:13:00,102.37,102.38,102.36,102.37,1686000000.0
2008-04-08 00:14:00,102.37,102.37,102.37,102.37,1471600000.0
2008-04-08 00:15:00,102.37,102.37,102.36,102.36,2032000000.0
2008-04-08 00:16:00,102.36,102.37,102.34,102.355,1722399999.0
2008-04-08 00:17:00,102.37,102.38,102.36,102.37,1858799994.0
2008-04-08 00:18:00,102.38,102.4,102.38,102.4,1858799994.0
2008-04-08 00:19:00,102.41,102.41,102.4,102.4,1574000004.0
2008-04-08 00:20:00,102.41,102.41,102.39,102.39,1574000004.0
2008-04-08 00:21:00,102.4,102.4,102.38,102.38,1574000004.0
2008-04-08 00:22:00,102.37,102.37,102.35,102.35,1574000004.0
2008-04-08 00:23:00,102.355,102.37,102.35,102.36,1574000004.0
2008-04-08 00:24:00,102.36,102.36,102.35,102.36,2091400008.0
2008-04-08 00:25:00,102.37,102.37,102.37,102.37,830400000.0
2008-04-08 00:26:00,102.36,102.37,102.36,102.37,830400000.0
2008-04-08 00:27:00,102.35,102.37,102.35,102.37,830400000.0
2008-04-08 00:28:00,102.37,102.37,102.37,102.37,830400000.0
2008-04-08 00:29:00,102.37,102.38,102.37,102.38,2037600000.0
2008-04-08 00:30:00,102.38,102.38,102.37,102.38,895599999.0
2008-04-08 00:31:00,102.38,102.38,102.38,102.38,1736000000.0
2008-04-08 00:32:00,102.38,102.38,102.36,102.36,2112300000.0
2008-04-08 00:33:00,102.37,102.42,102.37,102.41,1491300000.0
2008-04-08 00:34:00,102.42,102.43,102.42,102.43,1491300000.0
2008-04-08 00:35:00,102.43,102.46,102.43,102.46,1409900000.0
2008-04-08 00:36:00,102.46,102.485,102.46,102.48,1613500000.0
2008-04-08 00:37:00,102.48,102.48,102.45,102.45,1769400000.0
2008-04-08 00:38:00,102.45,102.45,102.44,102.44,1438200000.0
2008-04-08 00:39:00,102.44,102.47,102.44,102.47,572200000.0
2008-04-08 00:40:00,102.47,102.47,102.44,102.44,1234800000.0
2008-04-08 00:41:00,102.44,102.445,102.43,102.43,927400000.0
2008-04-08 00:42:00,102.43,102.43,102.43,102.43,153300000.0
2008-04-08 00:43:00,102.43,102.43,102.42,102.43,704200000.0
2008-04-08 00:44:00,102.43,102.43,102.43,102.43,968000000.0
2008-04-08 00:45:00,102.43,102.43,102.42,102.42,1288100000.0
2008-04-08 00:46:00,102.42,102.43,102.42,102.42,1566500000.0
2008-04-08 00:47:00,102.42,102.42,102.42,102.42,986300000.0
2008-04-08 00:48:00,102.42,102.44,102.42,102.42,1200600000.0
2008-04-08 00:49:00,102.42,102.43,102.42,102.43,1563200000.0
2008-04-08 00:50:00,102.43,102.435,102.42,102.435,1513400000.0
2008-04-08 00:51:00,102.435,102.46,102.435,102.46,487200001.0
2008-04-08 00:52:00,102.46,102.46,102.435,102.435,2074400000.0
2008-04-08 00:53:00,102.435,102.46,102.425,102.45,1600300000.0
2008-04-08 00:54:00,102.45,102.46,102.445,102.445,863000000.0
2008-04-08 00:55:00,102.445,102.45,102.44,102.44,1697800000.0
2008-04-08 00:56:00,102.44,102.44,102.42,102.42,1534700000.0
2008-04-08 00:57:00,102.42,102.43,102.42,102.43,1476700000.0
2008-04-08 00:58:00,102.43,102.445,102.43,102.44,1849800000.0
2008-04-08 00:59:00,102.44,102.45,102.44,102.45,1174300000.0
2008-04-08 01:00:00,102.45,102.45,102.44,102.44,1634100000.0
2008-04-08 01:01:00,102.44,102.44,102.44,102.44,1301800000.0
2008-04-08 01:02:00,102.44,102.46,102.44,102.46,1470100000.0
2008-04-08 01:03:00,102.46,102.46,102.45,102.46,1493200000.0
2008-04-08 01:04:00,102.46,102.46,102.46,102.46,1428000000.0
2008-04-08 01:05:00,102.46,102.51,102.46,102.49,1460600000.0
2008-04-08 01:06:00,102.49,102.54,102.49,102.54,1209100000.0
2008-04-08 01:07:00,102.54,102.555,102.53,102.535,522300000.0
2008-04-08 01:08:00,102.535,102.58,102.535,102.57,1135400000.0
2008-04-08 01:09:00,102.57,102.57,102.535,102.56,1958000000.0
2008-04-08 01:10:00,102.56,102.58,102.56,102.57,1552700000.0
2008-04-08 01:11:00,102.57,102.57,102.57,102.57,932000000.0
2008-04-08 01:12:00,102.57,102.57,102.55,102.55,1345100000.0
2008-04-08 01:13:00,102.55,102.55,102.55,102.55,1777200000.0
2008-04-08 01:14:00,102.55,102.59,102.55,102.58,1165800000.0
2008-04-08 01:15:00,102.58,102.58,102.58,102.58,1477600000.0
2008-04-08 01:16:00,102.58,102.58,102.57,102.57,1330000000.0
2008-04-08 01:17:00,102.57,102.57,102.53,102.53,1298700000.0
2008-04-08 01:18:00,102.53,102.53,102.53,102.53,1382500000.0
2008-04-08 01:19:00,102.53,102.54,102.53,102.54,1661500000.0
2008-04-08 01:20:00,102.54,102.54,102.53,102.53,773200000.0
2008-04-08 01:21:00,102.53,102.555,102.53,102.55,1227200000.0
2008-04-08 01:22:00,102.55,102.565,102.53,102.53,1269700000.0
2008-04-08 01:23:00,102.53,102.54,102.53,102.53,864000000.0
2008-04-08 01:24:00,102.53,102.53,102.52,102.52,1482000000.0
2008-04-08 01:25:00,102.52,102.53,102.52,102.52,1745000000.0
2008-04-08 01:26:00,102.52,102.52,102.51,102.51,1584400000.0
2008-04-08 01:27:00,102.51,102.51,102.5,102.51,1091200000.0
2008-04-08 01:28:00,102.51,102.51,102.5,102.5,1337100000.0
2008-04-08 01:29:00,102.5,102.5,102.5,102.5,1059100000.0
2008-04-08 01:30:00,102.5,102.5,102.48,102.48,939100000.0
2008-04-08 01:31:00,102.48,102.49,102.47,102.49,1132100000.0
2008-04-08 01:32:00,102.49,102.54,102.49,102.53,1346000000.0
2008-04-08 01:33:00,102.53,102.55,102.53,102.55,1560900000.0
2008-04-08 01:34:00,102.55,102.55,102.53,102.54,1359399999.0
2008-04-08 01:35:00,102.54,102.56,102.53,102.56,1496199990.0
2008-04-08 01:36:00,102.56,102.56,102.55,102.55,1683100000.0
2008-04-08 01:37:00,102.55,102.56,102.55,102.56,1598500000.0
2008-04-08 01:38:00,102.56,102.56,102.54,102.54,1460400000.0
2008-04-08 01:39:00,102.54,102.55,102.54,102.54,1865600000.0
2008-04-08 01:40:00,102.54,102.54,102.54,102.54,1747500000.0
2008-04-08 01:41:00,102.54,102.54,102.53,102.53,1455300000.0
2008-04-08 01:42:00,102.53,102.56,102.53,102.56,1534200000.0
2008-04-08 01:43:00,102.56,102.56,102.555,102.56,1328900000.0
2008-04-08 01:44:00,102.56,102.57,102.56,102.57,1495600000.0
2008-04-08 01:45:00,102.57,102.57,102.56,102.56,1313600000.0
2008-04-08 01:46:00,102.56,102.56,102.52,102.55,1704100000.0
2008-04-08 01:47:00,102.55,102.56,102.55,102.56,1579100000.0
2008-04-08 01:48:00,102.56,102.56,102.56,102.56,1565400000.0
2008-04-08 01:49:00,102.56,102.56,102.56,102.56,1630300000.0
2008-04-08 01:50:00,102.56,102.565,102.56,102.56,1218400000.0
2008-04-08 01:51:00,102.56,102.56,102.56,102.56,1915400000.0
2008-04-08 01:52:00,102.56,102.57,102.56,102.56,1711400000.0
2008-04-08 01:53:00,102.56,102.57,102.56,102.57,1338300000.0
2008-04-08 01:54:00,102.57,102.57,102.52,102.52,1459900000.0
2008-04-08 01:55:00,102.52,102.53,102.52,102.52,1458600000.0
2008-04-08 01:56:00,102.52,102.53,102.52,102.52,1481200000.0
2008-04-08 01:57:00,102.52,102.52,102.52,102.52,1509600000.0
2008-04-08 01:58:00,102.52,102.53,102.5,102.53,1237700000.0
2008-04-08 01:59:00,102.53,102.53,102.52,102.52,1603600000.0
2008-04-08 02:00:00,102.52,102.52,102.5,102.52,871000000.0
2008-04-08 02:01:00,102.52,102.52,102.47,102.47,1206800000.0
2008-04-08 02:02:00,102.47,102.52,102.47,102.5,1335500000.0
2008-04-08 02:03:00,102.5,102.51,102.48,102.48,1152500000.0
2008-04-08 02:04:00,102.48,102.48,102.47,102.48,1484100000.0
2008-04-08 02:05:00,102.48,102.49,102.46,102.46,1456800000.0
2008-04-08 02:06:00,102.46,102.46,102.45,102.46,1494300000.0
2008-04-08 02:07:00,102.46,102.47,102.46,102.46,1499200000.0
2008-04-08 02:08:00,102.46,102.48,102.46,102.47,1114400000.0
2008-04-08 02:09:00,102.47,102.48,102.47,102.47,1602800000.0
2008-04-08 02:10:00,102.47,102.47,102.46,102.46,1566700000.0
2008-04-08 02:11:00,102.46,102.46,102.35,102.38,1080500002.0
2008-04-08 02:12:00,102.37,102.38,102.36,102.37,1199000008.0
2008-04-08 02:13:00,102.38,102.38,102.37,102.38,1199000008.0
2008-04-08 02:14:00,102.38,102.45,102.35,102.405,1199000008.0
2008-04-08 02:15:00,102.405,102.48,102.39,102.45,1655600003.0
2008-04-08 02:16:00,102.45,102.48,102.44,102.48,1396500001.0
2008-04-08 02:17:00,102.48,102.5,102.43,102.44,1523600000.0
2008-04-08 02:18:00,102.44,102.46,102.43,102.46,1201300000.0
2008-04-08 02:19:00,102.46,102.5,102.45,102.47,673200000.0
2008-04-08 02:20:00,102.47,102.47,102.43,102.44,1068400000.0
2008-04-08 02:21:00,102.44,102.44,102.34,102.35,1303400000.0
2008-04-08 02:22:00,102.35,102.375,102.335,102.37,1473100003.0
2008-04-08 02:23:00,102.37,102.4,102.36,102.4,1706100000.0
2008-04-08 02:24:00,102.4,102.4,102.36,102.37,1140700000.0
2008-04-08 02:25:00,102.37,102.37,102.21,102.21,1463900000.0
2008-04-08 02:26:00,102.2,102.27,102.18,102.21,1692700002.0
2008-04-08 02:27:00,102.21,102.23,102.17,102.22,1779399988.0
2008-04-08 02:28:00,102.21,102.27,102.21,102.27,1779399988.0
2008-04-08 02:29:00,102.28,102.31,102.26,102.27,1779399988.0
2008-04-08 02:30:00,102.28,102.3,102.26,102.27,1779399988.0
2008-04-08 02:31:00,102.28,102.3,102.27,102.29,1779399988.0
2008-04-08 02:32:00,102.29,102.29,102.25,102.26,1779399988.0
2008-04-08 02:33:00,102.26,102.26,102.2,102.22,1820299998.0
2008-04-08 02:34:00,102.22,102.26,102.22,102.24,1502900022.0
2008-04-08 02:35:00,102.24,102.24,102.2,102.22,1916100002.0
2008-04-08 02:36:00,102.22,102.23,102.22,102.23,611200000.0
2008-04-08 02:37:00,102.23,102.26,102.23,102.23,1806799989.0
2008-04-08 02:38:00,102.24,102.265,102.24,102.265,1806799989.0
2008-04-08 02:39:00,102.265,102.3,102.245,102.3,1906899987.0
2008-04-08 02:40:00,102.3,102.3,102.265,102.27,1389200001.0
2008-04-08 02:41:00,102.27,102.27,102.24,102.26,2048399987.0
2008-04-08 02:42:00,102.26,102.26,102.22,102.22,1979600000.0
2008-04-08 02:43:00,102.23,102.24,102.21,102.22,1979600000.0
2008-04-08 02:44:00,102.23,102.25,102.23,102.25,1979600000.0
2008-04-08 02:45:00,102.24,102.27,102.24,102.25,1979600000.0
2008-04-08 02:46:00,102.26,102.26,102.24,102.25,1979600000.0
2008-04-08 02:47:00,102.26,102.27,102.25,102.25,1979600000.0
2008-04-08 02:48:00,102.26,102.32,102.26,102.31,1979600000.0
2008-04-08 02:49:00,102.31,102.35,102.31,102.34,1547000000.0
2008-04-08 02:50:00,102.34,102.36,102.34,102.35,1522500000.0
2008-04-08 02:51:00,102.355,102.375,102.35,102.37,1345600004.0
2008-04-08 02:52:00,102.37,102.37,102.34,102.36,1207199999.0
2008-04-08 02:53:00,102.36,102.36,102.34,102.36,787500000.0
2008-04-08 02:54:00,102.36,102.385,102.35,102.385,1042500000.0
2008-04-08 02:55:00,102.38,102.4,102.36,102.39,1173750000.0
2008-04-08 02:56:00,102.39,102.395,102.37,102.37,1140100000.0
2008-04-08 02:57:00,102.37,102.385,102.365,102.38,1217400000.0
2008-04-08 02:58:00,102.38,102.4,102.37,102.37,1503799996.0
2008-04-08 02:59:00,102.37,102.37,102.35,102.36,1255300004.0
2008-04-08 03:00:00,102.36,102.37,102.36,102.36,1965199999.0
2008-04-08 03:01:00,102.36,102.37,102.31,102.31,839799999.0
2008-04-08 03:02:00,102.31,102.32,102.29,102.3,1345000000.0
2008-04-08 03:03:00,102.3,102.31,102.29,102.3,912000000.0
2008-04-08 03:04:00,102.3,102.3,102.28,102.28,1030400000.0
2008-04-08 03:05:00,102.28,102.28,102.26,102.27,1576500000.0
2008-04-08 03:06:00,102.27,102.28,102.27,102.27,1839000000.0
2008-04-08 03:07:00,102.27,102.31,102.27,102.31,1843100000.0
2008-04-08 03:08:00,102.31,102.32,102.31,102.32,2020900000.0
2008-04-08 03:09:00,102.33,102.33,102.31,102.32,1559100000.0
2008-04-08 03:10:00,102.325,102.345,102.32,102.34,1559100000.0
2008-04-08 03:11:00,102.34,102.355,102.34,102.35,1924100016.0
2008-04-08 03:12:00,102.35,102.355,102.34,102.35,1181500002.0
2008-04-08 03:13:00,102.35,102.38,102.34,102.375,1397199999.0
2008-04-08 03:14:00,102.375,102.38,102.35,102.375,1247599999.0
2008-04-08 03:15:00,102.375,102.375,102.35,102.36,1886000005.0
2008-04-08 03:16:00,102.36,102.375,102.36,102.37,1067700000.0
2008-04-08 03:17:00,102.37,102.38,102.365,102.38,1056600000.0
2008-04-08 03:18:00,102.38,102.39,102.355,102.36,1346600000.0
2008-04-08 03:19:00,102.36,102.37,102.36,102.36,1374600000.0
2008-04-08 03:20:00,102.36,102.36,102.34,102.35,2051200000.0
2008-04-08 03:21:00,102.35,102.37,102.345,102.37,1026200000.0
2008-04-08 03:22:00,102.37,102.37,102.34,102.34,1469799999.0
2008-04-08 03:23:00,102.34,102.35,102.33,102.33,1570100000.0
2008-04-08 03:24:00,102.33,102.335,102.32,102.32,1570100000.0
2008-04-08 03:25:00,102.32,102.33,102.32,102.33,1426700000.0
2008-04-08 03:26:00,102.33,102.34,102.32,102.33,1505500000.0
2008-04-08 03:27:00,102.33,102.34,102.33,102.33,1606500000.0
2008-04-08 03:28:00,102.33,102.34,102.33,102.34,1439600000.0
2008-04-08 03:29:00,102.34,102.34,102.33,102.34,1441100000.0
2008-04-08 03:30:00,102.34,102.35,102.34,102.34,1362500000.0
2008-04-08 03:31:00,102.34,102.37,102.34,102.36,1780800000.0
2008-04-08 03:32:00,102.36,102.37,102.35,102.36,1479800000.0
2008-04-08 03:33:00,102.36,102.37,102.35,102.36,1207300000.0
2008-04-08 03:34:00,102.36,102.37,102.35,102.36,1771200000.0
2008-04-08 03:36:00,102.36,102.36,102.35,102.35,1542500000.0
2008-04-08 03:37:00,102.35,102.36,102.35,102.36,635700000.0
2008-04-08 03:38:00,102.36,102.36,102.36,102.36,620600000.0
2008-04-08 03:39:00,102.36,102.37,102.36,102.36,886400000.0
2008-04-08 03:40:00,102.36,102.37,102.36,102.36,1250700000.0
2008-04-08 03:41:00,102.36,102.37,102.35,102.36,1555100000.0
2008-04-08 03:42:00,102.36,102.36,102.35,102.35,1457300000.0
2008-04-08 03:43:00,102.35,102.35,102.33,102.34,1038600000.0
2008-04-08 03:44:00,102.34,102.35,102.33,102.34,1122100000.0
2008-04-08 03:45:00,102.34,102.34,102.32,102.32,1541400000.0
2008-04-08 03:46:00,102.32,102.33,102.3,102.31,1998800000.0
2008-04-08 03:47:00,102.31,102.33,102.31,102.33,1177200000.0
2008-04-08 03:48:00,102.33,102.34,102.32,102.32,912900000.0
2008-04-08 03:49:00,102.32,102.33,102.3,102.3,1411100000.0
2008-04-08 03:50:00,102.3,102.31,102.28,102.28,1827100000.0
2008-04-08 03:51:00,102.28,102.3,102.28,102.29,1521100000.0
2008-04-08 03:52:00,102.29,102.3,102.28,102.29,1543800000.0
2008-04-08 03:53:00,102.29,102.31,102.28,102.31,1431000000.0
2008-04-08 03:54:00,102.31,102.335,102.3,102.335,909100000.0
2008-04-08 03:55:00,102.335,102.34,102.31,102.31,1501200000.0
2008-04-08 03:56:00,102.31,102.31,102.28,102.29,1555800000.0
2008-04-08 03:57:00,102.29,102.29,102.28,102.29,1535600000.0
2008-04-08 03:59:00,102.29,102.32,102.29,102.32,1591000011.0
2008-04-08 04:00:00,102.32,102.32,102.3,102.31,1862000004.0
2008-04-08 04:01:00,102.31,102.31,102.31,102.31,1406800000.0
2008-04-08 04:02:00,102.31,102.31,102.305,102.305,1325400000.0
2008-04-08 04:03:00,102.305,102.305,102.3,102.3,1912900000.0
2008-04-08 04:04:00,102.3,102.31,102.295,102.31,1252500000.0
2008-04-08 04:05:00,102.31,102.33,102.31,102.325,1196800000.0
2008-04-08 04:06:00,102.325,102.33,102.32,102.32,1499200000.0
2008-04-08 04:07:00,102.31,102.31,102.29,102.3,849800000.0
2008-04-08 04:08:00,102.3,102.315,102.29,102.3,849800000.0
2008-04-08 04:09:00,102.305,102.305,102.29,102.295,1105400000.0
2008-04-08 04:10:00,102.295,102.3,102.295,102.3,1395800000.0
2008-04-08 04:11:00,102.3,102.3,102.29,102.29,1499900000.0
2008-04-08 04:12:00,102.29,102.29,102.28,102.28,1253500000.0
2008-04-08 04:13:00,102.28,102.28,102.27,102.275,1183500000.0
2008-04-08 04:14:00,102.275,102.275,102.27,102.275,300600000.0
2008-04-08 04:15:00,102.275,102.285,102.225,102.23,951400000.0
2008-04-08 04:16:00,102.23,102.25,102.23,102.25,1807000000.0
2008-04-08 04:17:00,102.25,102.25,102.23,102.23,1306900000.0
2008-04-08 04:18:00,102.23,102.23,102.205,102.21,1530600000.0
2008-04-08 04:19:00,102.21,102.22,102.205,102.22,1503200000.0
2008-04-08 04:20:00,102.22,102.22,102.205,102.21,1652000000.0
2008-04-08 04:21:00,102.21,102.21,102.18,102.19,1157400000.0
2008-04-08 04:22:00,102.19,102.19,102.175,102.175,1168100000.0
2008-04-08 04:23:00,102.175,102.2,102.17,102.2,470300000.0
2008-04-08 04:24:00,102.2,102.2,102.18,102.185,465300000.0
2008-04-08 04:25:00,102.185,102.185,102.18,102.18,422800000.0
2008-04-08 04:26:00,102.18,102.19,102.18,102.19,1211800000.0
2008-04-08 04:27:00,102.19,102.21,102.19,102.205,163800000.0
2008-04-08 04:28:00,102.205,102.205,102.18,102.18,1443000000.0
2008-04-08 04:29:00,102.18,102.18,102.16,102.18,1147499999.0
2008-04-08 04:30:00,102.18,102.18,102.17,102.175,849500000.0
2008-04-08 04:31:00,102.18,102.24,102.17,102.22,1471799999.0
2008-04-08 04:32:00,102.22,102.24,102.21,102.22,1471799999.0
2008-04-08 04:33:00,102.22,102.23,102.2,102.23,1886599999.0
2008-04-08 04:34:00,102.23,102.24,102.21,102.21,1742799998.0
2008-04-08 04:35:00,102.21,102.22,102.21,102.22,1297500000.0
2008-04-08 04:36:00,102.22,102.25,102.22,102.23,1626100000.0
2008-04-08 04:37:00,102.23,102.24,102.23,102.23,1792000000.0
2008-04-08 04:38:00,102.23,102.24,102.23,102.23,1189400000.0
2008-04-08 04:39:00,102.23,102.23,102.22,102.22,821900000.0
2008-04-08 04:40:00,102.22,102.23,102.22,102.22,1260600000.0
2008-04-08 04:41:00,102.22,102.24,102.22,102.23,1882600000.0
2008-04-08 04:42:00,102.23,102.23,102.22,102.23,2085000000.0
2008-04-08 04:43:00,102.23,102.23,102.2,102.2,1670000000.0
2008-04-08 04:44:00,102.2,102.2,102.2,102.2,1618200000.0
2008-04-08 04:45:00,102.2,102.2,102.17,102.18,1331800000.0
2008-04-08 04:46:00,102.18,102.21,102.18,102.2,1277800000.0
2008-04-08 04:47:00,102.2,102.22,102.19,102.21,1837100000.0
2008-04-08 04:48:00,102.21,102.21,102.195,102.195,2127500000.0
2008-04-08 04:49:00,102.195,102.24,102.19,102.22,1401500000.0
2008-04-08 04:50:00,102.22,102.22,102.2,102.2,1601400000.0
2008-04-08 04:51:00,102.2,102.2,102.18,102.18,1881100000.0
2008-04-08 04:52:00,102.18,102.19,102.15,102.15,1689300000.0
2008-04-08 04:53:00,102.15,102.16,102.14,102.16,1598700000.0
2008-04-08 04:54:00,102.16,102.17,102.16,102.17,1233500004.0
2008-04-08 04:55:00,102.17,102.17,102.13,102.13,1567699998.0
2008-04-08 04:56:00,102.14,102.14,102.1,102.11,2015600007.0
2008-04-08 04:57:00,102.12,102.12,102.09,102.1,1471699994.0
2008-04-08 04:58:00,102.11,102.11,102.08,102.08,1471699994.0
2008-04-08 04:59:00,102.07,102.08,102.06,102.08,1471699994.0
2008-04-08 05:00:00,102.07,102.09,102.07,102.09,2136999999.0
2008-04-08 05:01:00,102.1,102.12,102.1,102.11,2136999999.0
2008-04-08 05:02:00,102.12,102.14,102.11,102.14,2136999999.0
2008-04-08 05:03:00,102.15,102.15,102.12,102.12,2136999999.0
2008-04-08 05:04:00,102.13,102.13,102.12,102.12,2136999999.0
2008-04-08 05:05:00,102.13,102.13,102.13,102.13,2136999999.0
2008-04-08 05:07:00,102.13,102.13,102.11,102.11,2136999999.0
2008-04-08 05:08:00,102.11,102.12,102.11,102.11,1201200000.0
2008-04-08 05:09:00,102.11,102.13,102.11,102.13,1571300000.0
2008-04-08 05:10:00,102.13,102.14,102.12,102.12,1863200000.0
2008-04-08 05:11:00,102.13,102.13,102.12,102.13,1961499995.0
2008-04-08 05:12:00,102.13,102.16,102.13,102.16,1961499995.0
2008-04-08 05:13:00,102.16,102.17,102.15,102.15,1467900000.0
2008-04-08 05:14:00,102.15,102.16,102.15,102.15,1887600000.0
2008-04-08 05:15:00,102.16,102.19,102.16,102.18,1032599999.0
2008-04-08 05:16:00,102.17,102.23,102.16,102.23,1032599999.0
2008-04-08 05:17:00,102.23,102.25,102.2,102.25,1354599998.0
2008-04-08 05:18:00,102.25,102.27,102.24,102.25,1618900003.0
2008-04-08 05:19:00,102.26,102.26,102.23,102.23,1679500000.0
2008-04-08 05:20:00,102.23,102.23,102.19,102.22,1398699999.0
2008-04-08 05:21:00,102.22,102.27,102.22,102.25,1807000014.0
2008-04-08 05:22:00,102.25,102.27,102.24,102.27,1391700003.0
2008-04-08 05:23:00,102.26,102.26,102.25,102.26,1452999999.0
2008-04-08 05:25:00,102.25,102.26,102.25,102.26,1452999999.0
2008-04-08 05:26:00,102.26,102.26,102.25,102.26,1452999999.0
2008-04-08 05:27:00,102.27,102.34,102.25,102.33,1867399999.0
2008-04-08 05:28:00,102.32,102.36,102.32,102.36,1867399999.0
2008-04-08 05:29:00,102.35,102.36,102.34,102.35,1867399999.0
2008-04-08 05:30:00,102.35,102.35,102.3,102.31,1880399999.0
2008-04-08 05:31:00,102.31,102.32,102.27,102.28,1582000000.0
2008-04-08 05:32:00,102.28,102.31,102.27,102.31,1752400000.0
2008-04-08 05:33:00,102.32,102.33,102.31,102.33,2047700008.0
2008-04-08 05:34:00,102.33,102.33,102.3,102.3,1426400000.0
2008-04-08 05:35:00,102.3,102.36,102.3,102.36,1287499999.0
2008-04-08 05:36:00,102.36,102.36,102.33,102.35,1992800007.0
2008-04-08 05:37:00,102.35,102.35,102.32,102.35,2089899989.0
2008-04-08 05:38:00,102.35,102.35,102.33,102.35,1198900000.0
2008-04-08 05:39:00,102.35,102.35,102.34,102.35,1432500000.0
2008-04-08 05:40:00,102.35,102.35,102.33,102.33,1304400000.0
2008-04-08 05:41:00,102.33,102.36,102.33,102.36,1839900000.0
2008-04-08 05:42:00,102.36,102.38,102.36,102.37,1914299999.0
2008-04-08 05:43:00,102.37,102.4,102.37,102.4,1910600000.0
2008-04-08 05:44:00,102.4,102.4,102.38,102.38,1414700000.0
2008-04-08 05:45:00,102.38,102.38,102.37,102.37,1426800000.0
2008-04-08 05:46:00,102.37,102.39,102.36,102.38,1569000000.0
2008-04-08 05:47:00,102.38,102.38,102.36,102.36,1536900000.0
2008-04-08 05:48:00,102.36,102.37,102.32,102.32,1341700000.0
2008-04-08 05:49:00,102.32,102.32,102.31,102.32,1328199999.0
2008-04-08 05:50:00,102.32,102.32,102.31,102.31,937300000.0
2008-04-08 05:51:00,102.31,102.31,102.31,102.31,1070600000.0
2008-04-08 05:52:00,102.3,102.3,102.28,102.28,1607000000.0
2008-04-08 05:53:00,102.28,102.28,102.28,102.28,1952300000.0
2008-04-08 05:54:00,102.28,102.3,102.28,102.3,2024600000.0
2008-04-08 05:55:00,102.3,102.34,102.29,102.33,1166600000.0
2008-04-08 05:56:00,102.33,102.35,102.33,102.35,2078700000.0
2008-04-08 05:57:00,102.35,102.35,102.34,102.34,2091800000.0
2008-04-08 05:58:00,102.34,102.35,102.34,102.35,990400000.0
2008-04-08 05:59:00,102.35,102.35,102.34,102.34,822000000.0
2008-04-08 06:00:00,102.34,102.35,102.33,102.34,1712600000.0
2008-04-08 06:01:00,102.34,102.35,102.34,102.35,1780600000.0
2008-04-08 06:02:00,102.35,102.36,102.35,102.35,1999400025.0
2008-04-08 06:03:00,102.36,102.36,102.35,102.35,1999400025.0
2008-04-08 06:04:00,102.35,102.37,102.35,102.37,1999400025.0
2008-04-08 06:05:00,102.37,102.37,102.35,102.36,1849900000.0
2008-04-08 06:06:00,102.37,102.38,102.36,102.37,1266699999.0
2008-04-08 06:07:00,102.37,102.4,102.37,102.395,1266699999.0
2008-04-08 06:08:00,102.39,102.45,102.39,102.44,1678600000.0
2008-04-08 06:09:00,102.42,102.42,102.4,102.42,2057200007.0
2008-04-08 06:10:00,102.41,102.41,102.39,102.39,2057200007.0
2008-04-08 06:11:00,102.39,102.42,102.38,102.42,2057200007.0
2008-04-08 06:12:00,102.42,102.42,102.41,102.42,909300000.0
2008-04-08 06:13:00,102.42,102.43,102.42,102.42,1533800002.0
2008-04-08 06:14:00,102.42,102.43,102.42,102.43,1911700000.0
2008-04-08 06:15:00,102.43,102.43,102.42,102.42,2004100000.0
2008-04-08 06:16:00,102.42,102.43,102.4,102.42,1647800026.0
2008-04-08 06:17:00,102.42,102.47,102.42,102.43,1650800000.0
2008-04-08 06:18:00,102.43,102.45,102.42,102.45,2072300000.0
2008-04-08 06:19:00,102.45,102.47,102.45,102.46,950600000.0
2008-04-08 06:20:00,102.46,102.47,102.46,102.47,895500000.0
2008-04-08 06:21:00,102.47,102.47,102.425,102.425,1289500000.0
2008-04-08 06:22:00,102.425,102.43,102.38,102.4,1042800000.0
2008-04-08 06:23:00,102.4,102.4,102.375,102.38,1811000000.0
2008-04-08 06:24:00,102.38,102.4,102.38,102.39,1714300000.0
2008-04-08 06:25:00,102.39,102.4,102.37,102.37,1836900000.0
2008-04-08 06:26:00,102.37,102.38,102.36,102.38,1962900000.0
2008-04-08 06:27:00,102.38,102.39,102.38,102.39,1487500000.0
2008-04-08 06:28:00,102.39,102.39,102.37,102.37,1009500000.0
2008-04-08 06:29:00,102.37,102.37,102.32,102.32,946000000.0
2008-04-08 06:30:00,102.32,102.35,102.32,102.34,1791000000.0
2008-04-08 06:31:00,102.34,102.36,102.34,102.345,1143100000.0
2008-04-08 06:32:00,102.345,102.36,102.34,102.34,1313700000.0
2008-04-08 06:33:00,102.34,102.345,102.34,102.34,1649800000.0
2008-04-08 06:34:00,102.34,102.34,102.33,102.33,1627100000.0
2008-04-08 06:35:00,102.33,102.35,102.33,102.34,1587800000.0
2008-04-08 06:36:00,102.34,102.36,102.34,102.36,1490400000.0
2008-04-08 06:37:00,102.36,102.365,102.35,102.365,975900000.0
2008-04-08 06:38:00,102.365,102.37,102.35,102.35,1507800000.0
2008-04-08 06:39:00,102.35,102.35,102.35,102.35,2038700000.0
2008-04-08 06:40:00,102.35,102.35,102.34,102.34,1637900000.0
2008-04-08 06:41:00,102.34,102.35,102.34,102.35,1155200000.0
2008-04-08 06:42:00,102.35,102.35,102.34,102.34,964600000.0
2008-04-08 06:43:00,102.34,102.34,102.32,102.32,539000000.0
2008-04-08 06:44:00,102.32,102.33,102.31,102.32,1472800000.0
2008-04-08 06:45:00,102.32,102.32,102.29,102.3,1840100000.0
2008-04-08 06:46:00,102.29,102.3,102.27,102.285,1461000000.0
2008-04-08 06:47:00,102.285,102.31,102.285,102.31,453100000.0
2008-04-08 06:48:00,102.31,102.31,102.27,102.28,567500000.0
2008-04-08 06:49:00,102.28,102.28,102.27,102.28,1929400000.0
2008-04-08 06:50:00,102.28,102.29,102.27,102.29,1808300000.0
2008-04-08 06:51:00,102.29,102.29,102.28,102.28,1464100000.0
2008-04-08 06:52:00,102.28,102.345,102.28,102.3,1326500000.0
2008-04-08 06:53:00,102.3,102.3,102.285,102.295,407000000.0
2008-04-08 06:54:00,102.295,102.35,102.295,102.34,698700000.0
2008-04-08 06:55:00,102.34,102.36,102.32,102.36,960200004.0
2008-04-08 06:56:00,102.36,102.36,102.3,102.3,1140900000.0
2008-04-08 06:57:00,102.305,102.31,102.285,102.29,907600000.0
2008-04-08 06:58:00,102.29,102.3,102.28,102.285,1447900001.0
2008-04-08 06:59:00,102.285,102.285,102.26,102.27,1540799999.0
2008-04-08 07:00:00,102.27,102.27,102.255,102.26,1342800000.0
2008-04-08 07:01:00,102.27,102.28,102.26,102.28,1490500004.0
2008-04-08 07:02:00,102.275,102.32,102.27,102.32,1490500004.0
2008-04-08 07:03:00,102.32,102.33,102.27,102.28,808600000.0
2008-04-08 07:04:00,102.28,102.29,102.27,102.27,1137700000.0
2008-04-08 07:05:00,102.27,102.285,102.27,102.27,1467800000.0
2008-04-08 07:06:00,102.27,102.27,102.26,102.26,1654900000.0
2008-04-08 07:07:00,102.26,102.28,102.26,102.28,1206300000.0
2008-04-08 07:08:00,102.28,102.28,102.26,102.275,1020100000.0
2008-04-08 07:09:00,102.275,102.28,102.27,102.28,1354200000.0
2008-04-08 07:10:00,102.28,102.29,102.28,102.28,1635000000.0
2008-04-08 07:11:00,102.28,102.29,102.28,102.29,1129300000.0
2008-04-08 07:12:00,102.29,102.3,102.29,102.29,859600000.0
2008-04-08 07:13:00,102.29,102.29,102.27,102.27,1602100000.0
2008-04-08 07:14:00,102.27,102.27,102.26,102.26,1603500000.0
2008-04-08 07:15:00,102.26,102.27,102.26,102.27,1508500000.0
2008-04-08 07:16:00,102.27,102.27,102.26,102.27,1596800000.0
2008-04-08 07:17:00,102.27,102.27,102.26,102.26,1561200000.0
2008-04-08 07:18:00,102.26,102.29,102.26,102.29,1174700000.0
2008-04-08 07:19:00,102.29,102.32,102.29,102.3,1511300000.0
2008-04-08 07:20:00,102.3,102.325,102.3,102.32,1666000000.0
2008-04-08 07:21:00,102.32,102.33,102.31,102.31,1342000000.0
2008-04-08 07:22:00,102.31,102.32,102.31,102.31,1659600000.0
2008-04-08 07:23:00,102.31,102.32,102.3,102.31,1066000000.0
2008-04-08 07:24:00,102.31,102.34,102.31,102.34,940600000.0
2008-04-08 07:25:00,102.33,102.33,102.32,102.32,1561200000.0
2008-04-08 07:26:00,102.32,102.325,102.315,102.32,1118100000.0
2008-04-08 07:27:00,102.32,102.32,102.31,102.31,1608500000.0
2008-04-08 07:28:00,102.31,102.31,102.285,102.29,1488100000.0
2008-04-08 07:29:00,102.29,102.3,102.28,102.29,1608800000.0
2008-04-08 07:30:00,102.29,102.29,102.27,102.27,1446400000.0
2008-04-08 07:31:00,102.27,102.3,102.26,102.3,1374500000.0
2008-04-08 07:32:00,102.3,102.315,102.29,102.3,1209000000.0
2008-04-08 07:33:00,102.3,102.305,102.29,102.3,1165400000.0
2008-04-08 07:34:00,102.3,102.305,102.295,102.3,1313000000.0
2008-04-08 07:35:00,102.3,102.31,102.29,102.31,496500000.0
2008-04-08 07:36:00,102.31,102.31,102.29,102.3,1884700000.0
2008-04-08 07:37:00,102.3,102.31,102.29,102.3,707900000.0
2008-04-08 07:38:00,102.3,102.3,102.29,102.3,977300000.0
2008-04-08 07:39:00,102.3,102.305,102.29,102.3,645300000.0
2008-04-08 07:40:00,102.3,102.305,102.3,102.3,943200000.0
2008-04-08 07:41:00,102.3,102.31,102.3,102.305,766400000.0
2008-04-08 07:42:00,102.305,102.305,102.3,102.305,1112200000.0
2008-04-08 07:43:00,102.305,102.32,102.3,102.32,708900000.0
2008-04-08 07:44:00,102.32,102.33,102.31,102.315,677600000.0
2008-04-08 07:45:00,102.315,102.33,102.315,102.325,1333099986.0
2008-04-08 07:46:00,102.33,102.33,102.32,102.32,1083800000.0
2008-04-08 07:47:00,102.325,102.345,102.32,102.345,1083800000.0
2008-04-08 07:48:00,102.345,102.365,102.345,102.355,113900000.0
2008-04-08 07:49:00,102.355,102.355,102.34,102.345,117400000.0
2008-04-08 07:50:00,102.345,102.36,102.345,102.345,124100000.0
2008-04-08 07:51:00,102.345,102.345,102.345,102.345,110000000.0
2008-04-08 07:52:00,102.345,102.345,102.325,102.335,112800000.0
2008-04-08 07:53:00,102.335,102.335,102.315,102.32,216700000.0
2008-04-08 07:54:00,102.32,102.32,102.31,102.315,965600000.0
2008-04-08 07:55:00,102.315,102.32,102.31,102.31,837400000.0
2008-04-08 07:56:00,102.31,102.32,102.31,102.31,1344200000.0
2008-04-08 07:57:00,102.31,102.32,102.31,102.315,1006300000.0
2008-04-08 07:58:00,102.315,102.32,102.3,102.3,1265499999.0
2008-04-08 07:59:00,102.3,102.31,102.28,102.295,657900000.0
2008-04-08 08:00:00,102.3,102.335,102.295,102.33,883700000.0
2008-04-08 08:01:00,102.33,102.34,102.325,102.34,1035800000.0
2008-04-08 08:02:00,102.34,102.355,102.335,102.345,990499999.0
2008-04-08 08:03:00,102.345,102.35,102.34,102.345,720700000.0
2008-04-08 08:04:00,102.345,102.355,102.34,102.345,669700000.0
2008-04-08 08:05:00,102.345,102.36,102.33,102.335,208399999.0
2008-04-08 08:06:00,102.335,102.355,102.335,102.345,374600000.0
2008-04-08 08:07:00,102.345,102.345,102.335,102.335,114400000.0
2008-04-08 08:08:00,102.335,102.335,102.32,102.32,985699999.0
2008-04-08 08:09:00,102.32,102.34,102.32,102.335,1023300005.0
2008-04-08 08:10:00,102.335,102.34,102.33,102.34,535300000.0
2008-04-08 08:11:00,102.34,102.34,102.32,102.33,1468100002.0
2008-04-08 08:12:00,102.33,102.36,102.33,102.35,1082500000.0
2008-04-08 08:13:00,102.35,102.35,102.335,102.34,1034500000.0
2008-04-08 08:14:00,102.34,102.35,102.33,102.35,806100000.0
2008-04-08 08:15:00,102.35,102.38,102.35,102.38,437250001.0
2008-04-08 08:16:00,102.36,102.37,102.35,102.35,1044400000.0
2008-04-08 08:17:00,102.36,102.36,102.35,102.35,1044400000.0
2008-04-08 08:18:00,102.35,102.41,102.35,102.385,959900000.0
2008-04-08 08:19:00,102.385,102.42,102.38,102.42,1413999997.0
2008-04-08 08:20:00,102.42,102.43,102.39,102.42,1222199999.0
2008-04-08 08:21:00,102.42,102.455,102.4,102.43,1170500000.0
2008-04-08 08:22:00,102.43,102.44,102.4,102.4,1617300001.0
2008-04-08 08:23:00,102.4,102.405,102.38,102.39,858050000.0
2008-04-08 08:24:00,102.39,102.39,102.375,102.375,1495399999.0
2008-04-08 08:25:00,102.375,102.38,102.34,102.36,1535800000.0
2008-04-08 08:26:00,102.36,102.36,102.35,102.36,1810600010.0
2008-04-08 08:27:00,102.38,102.39,102.35,102.37,1017700000.0
2008-04-08 08:28:00,102.37,102.37,102.35,102.355,1017700000.0
2008-04-08 08:29:00,102.355,102.36,102.35,102.35,553000000.0
2008-04-08 08:30:00,102.35,102.36,102.32,102.36,2112499971.0
2008-04-08 08:31:00,102.36,102.39,102.345,102.38,2100499993.0
2008-04-08 08:32:00,102.38,102.43,102.37,102.41,1582200000.0
2008-04-08 08:33:00,102.41,102.44,102.41,102.42,1759099993.0
2008-04-08 08:34:00,102.42,102.43,102.41,102.41,1538300000.0
2008-04-08 08:35:00,102.41,102.42,102.41,102.42,856000000.0
2008-04-08 08:36:00,102.42,102.42,102.42,102.42,232000000.0
2008-04-08 08:37:00,102.42,102.425,102.42,102.425,707500000.0
2008-04-08 08:38:00,102.425,102.425,102.405,102.41,800000000.0
2008-04-08 08:39:00,102.41,102.41,102.39,102.39,1712100000.0
2008-04-08 08:40:00,102.39,102.4,102.39,102.4,1433500000.0
2008-04-08 08:41:00,102.4,102.42,102.4,102.42,1160900000.0
2008-04-08 08:42:00,102.42,102.43,102.41,102.42,1344400000.0
2008-04-08 08:43:00,102.42,102.44,102.42,102.43,1576000000.0
2008-04-08 08:44:00,102.43,102.43,102.43,102.43,1651000000.0
2008-04-08 08:45:00,102.43,102.43,102.42,102.42,1585800000.0
2008-04-08 08:46:00,102.42,102.42,102.4,102.42,1675600000.0
2008-04-08 08:47:00,102.42,102.43,102.41,102.42,1235000000.0
2008-04-08 08:48:00,102.42,102.42,102.4,102.4,1196900000.0
2008-04-08 08:49:00,102.4,102.4,102.38,102.385,1451500000.0
2008-04-08 08:50:00,102.385,102.385,102.355,102.38,1775899999.0
2008-04-08 08:51:00,102.38,102.38,102.36,102.37,1121200000.0
2008-04-08 08:52:00,102.37,102.37,102.335,102.35,790258029.0
2008-04-08 08:53:00,102.35,102.355,102.33,102.34,1512800000.0
2008-04-08 08:54:00,102.34,102.34,102.32,102.33,1508800000.0
2008-04-08 08:55:00,102.33,102.35,102.33,102.34,511500000.0
2008-04-08 08:56:00,102.34,102.355,102.28,102.31,1039199999.0
2008-04-08 08:57:00,102.31,102.32,102.26,102.28,1461500000.0
2008-04-08 08:58:00,102.28,102.28,102.25,102.26,1073100000.0
2008-04-08 08:59:00,102.26,102.28,102.25,102.28,1578200000.0
2008-04-08 09:00:00,102.28,102.28,102.21,102.26,1942499999.0
2008-04-08 09:01:00,102.26,102.27,102.24,102.25,2067879991.0
2008-04-08 09:02:00,102.25,102.27,102.25,102.26,1396300000.0
2008-04-08 09:03:00,102.26,102.315,102.255,102.3,1110399996.0
2008-04-08 09:04:00,102.3,102.315,102.27,102.275,696399992.0
2008-04-08 09:05:00,102.275,102.35,102.275,102.285,463800000.0
2008-04-08 09:06:00,102.285,102.29,102.26,102.265,291200000.0
2008-04-08 09:07:00,102.265,102.295,102.265,102.295,537300000.0
2008-04-08 09:08:00,102.295,102.305,102.29,102.295,632200000.0
2008-04-08 09:09:00,102.295,102.325,102.295,102.315,853300000.0
2008-04-08 09:10:00,102.32,102.325,102.28,102.285,355800000.0
2008-04-08 09:11:00,102.285,102.29,102.265,102.27,401400000.0
2008-04-08 09:12:00,102.27,102.285,102.255,102.28,107700000.0
2008-04-08 09:13:00,102.28,102.28,102.24,102.26,423700000.0
2008-04-08 09:14:00,102.26,102.295,102.25,102.28,155600000.0
2008-04-08 09:15:00,102.28,102.3,102.27,102.275,305700000.0
2008-04-08 09:16:00,102.275,102.275,102.26,102.26,150000000.0
2008-04-08 09:17:00,102.26,102.265,102.205,102.21,241600000.0
2008-04-08 09:18:00,102.21,102.225,102.165,102.175,358250000.0
2008-04-08 09:19:00,102.17,102.18,102.13,102.14,188000000.0
2008-04-08 09:20:00,102.14,102.14,102.1,102.105,156500000.0
2008-04-08 09:21:00,102.105,102.13,102.1,102.115,803900000.0
2008-04-08 09:22:00,102.125,102.17,102.105,102.15,439100000.0
2008-04-08 09:23:00,102.155,102.165,102.13,102.16,398400000.0
2008-04-08 09:24:00,102.16,102.185,102.15,102.16,383600000.0
2008-04-08 09:25:00,102.16,102.17,102.15,102.16,210400000.0
2008-04-08 09:26:00,102.16,102.18,102.155,102.175,1029600000.0
2008-04-08 09:27:00,102.175,102.185,102.14,102.145,377600000.0
2008-04-08 09:28:00,102.145,102.16,102.125,102.125,243000000.0
2008-04-08 09:29:00,102.125,102.13,102.08,102.085,331100000.0
2008-04-08 09:30:00,102.09,102.095,102.02,102.025,158400000.0
2008-04-08 09:31:00,102.025,102.06,102.02,102.05,225700000.0
2008-04-08 09:32:00,102.05,102.07,102.005,102.02,163800000.0
2008-04-08 09:33:00,102.02,102.025,102.005,102.025,272200000.0
2008-04-08 09:34:00,102.025,102.035,101.99,101.995,766000000.0
2008-04-08 09:35:00,101.995,102.0,101.93,101.96,227000000.0
2008-04-08 09:36:00,101.96,101.99,101.955,101.975,261900000.0
2008-04-08 09:37:00,101.975,101.985,101.9,101.905,599500000.0
2008-04-08 09:38:00,101.905,101.925,101.89,101.9,151100000.0
2008-04-08 09:39:00,101.91,101.91,101.85,101.86,135900000.0
2008-04-08 09:40:00,101.86,101.89,101.85,101.88,128100000.0
2008-04-08 09:41:00,101.88,101.89,101.87,101.87,116700000.0
2008-04-08 09:42:00,101.87,101.925,101.87,101.925,190400000.0
2008-04-08 09:43:00,101.925,101.935,101.915,101.93,885000000.0
2008-04-08 09:44:00,101.93,101.94,101.87,101.88,143600000.0
2008-04-08 09:45:00,101.88,101.935,101.875,101.935,623000000.0
2008-04-08 09:46:00,101.935,101.94,101.91,101.915,232200000.0
2008-04-08 09:47:00,101.915,101.96,101.91,101.96,173100001.0
2008-04-08 09:48:00,101.96,101.97,101.955,101.97,122000000.0
2008-04-08 09:49:00,101.97,102.0,101.97,101.995,130600000.0
2008-04-08 09:50:00,101.995,101.995,101.96,101.99,137500000.0
2008-04-08 09:51:00,101.99,102.01,101.96,101.96,131500000.0
2008-04-08 09:52:00,101.96,101.97,101.94,101.955,149600000.0
2008-04-08 09:53:00,101.955,101.96,101.95,101.96,110500000.0
2008-04-08 09:54:00,101.96,101.98,101.95,101.98,95400000.0
2008-04-08 09:55:00,101.98,101.98,101.98,101.98,93900000.0
2008-04-08 09:56:00,101.98,101.99,101.97,101.98,106700000.0
2008-04-08 09:57:00,101.98,101.98,101.955,101.96,135700000.0
2008-04-08 09:58:00,101.96,101.98,101.95,101.97,178200000.0
2008-04-08 09:59:00,101.97,101.97,101.94,101.97,113500000.0
2008-04-08 10:00:00,101.97,101.97,101.92,101.925,126000000.0
2008-04-08 10:01:00,101.925,101.935,101.905,101.905,155900000.0
2008-04-08 10:02:00,101.905,101.93,101.9,101.925,152900000.0
2008-04-08 10:03:00,101.925,101.93,101.91,101.93,188500000.0
2008-04-08 10:04:00,101.93,101.94,101.92,101.935,134500000.0
2008-04-08 10:05:00,101.935,101.94,101.92,101.93,146200000.0
2008-04-08 10:06:00,101.93,101.93,101.86,101.875,169400000.0
2008-04-08 10:07:00,101.875,101.89,101.85,101.86,157400000.0
2008-04-08 10:08:00,101.86,101.86,101.83,101.84,155300000.0
2008-04-08 10:09:00,101.84,101.84,101.79,101.81,186500000.0
2008-04-08 10:10:00,101.81,101.81,101.75,101.77,208300001.0
2008-04-08 10:11:00,101.765,101.8,101.76,101.77,148300000.0
2008-04-08 10:12:00,101.78,101.81,101.77,101.8,156800000.0
2008-04-08 10:13:00,101.805,101.82,101.8,101.815,461500000.0
2008-04-08 10:14:00,101.815,101.835,101.815,101.835,444300000.0
2008-04-08 10:15:00,101.835,101.865,101.82,101.855,108800000.0
2008-04-08 10:16:00,101.855,101.88,101.845,101.865,169300000.0
2008-04-08 10:17:00,101.865,101.87,101.85,101.86,142500000.0
2008-04-08 10:18:00,101.86,101.86,101.81,101.84,163700000.0
2008-04-08 10:19:00,101.84,101.84,101.8,101.815,255700000.0
2008-04-08 10:20:00,101.815,101.84,101.8,101.835,130900000.0
2008-04-08 10:21:00,101.84,101.86,101.83,101.855,137400000.0
2008-04-08 10:22:00,101.855,101.88,101.85,101.88,161700000.0
2008-04-08 10:23:00,101.88,101.92,101.88,101.91,185800000.0
2008-04-08 10:24:00,101.92,101.94,101.905,101.94,171800000.0
2008-04-08 10:25:00,101.94,101.95,101.92,101.95,160000000.0
2008-04-08 10:26:00,101.945,101.945,101.92,101.93,173100000.0
2008-04-08 10:27:00,101.93,101.955,101.93,101.95,166900000.0
2008-04-08 10:28:00,101.95,101.95,101.89,101.91,184900000.0
2008-04-08 10:29:00,101.91,101.91,101.9,101.905,138000000.0
2008-04-08 10:30:00,101.905,101.905,101.89,101.895,152200000.0
2008-04-08 10:31:00,101.895,101.92,101.88,101.88,147500000.0
2008-04-08 10:32:00,101.88,101.91,101.87,101.875,162900000.0
2008-04-08 10:33:00,101.875,101.875,101.84,101.86,165400000.0
2008-04-08 10:34:00,101.86,101.89,101.855,101.88,146300000.0
2008-04-08 10:35:00,101.88,101.93,101.88,101.93,125700000.0
2008-04-08 10:36:00,101.93,101.95,101.93,101.94,187100000.0
2008-04-08 10:37:00,101.94,101.975,101.94,101.96,156200000.0
2008-04-08 10:38:00,101.96,101.985,101.95,101.96,149400000.0
2008-04-08 10:39:00,101.96,101.97,101.96,101.96,146000000.0
2008-04-08 10:40:00,101.96,101.97,101.96,101.97,139500000.0
2008-04-08 10:41:00,101.97,101.99,101.97,101.98,147200000.0
2008-04-08 10:42:00,101.98,102.0,101.98,101.99,142800000.0
2008-04-08 10:43:00,101.99,102.0,101.97,101.97,141800000.0
2008-04-08 10:44:00,101.97,101.97,101.955,101.97,175800000.0
2008-04-08 10:45:00,101.97,101.985,101.97,101.975,194700000.0
2008-04-08 10:46:00,101.975,101.995,101.97,101.99,159000000.0
2008-04-08 10:47:00,101.99,101.99,101.975,101.98,165100000.0
2008-04-08 10:48:00,101.98,102.005,101.975,102.0,157500000.0
2008-04-08 10:49:00,102.0,102.025,102.0,102.01,160300000.0
2008-04-08 10:50:00,102.01,102.015,101.995,102.0,155000000.0
2008-04-08 10:51:00,102.0,102.005,101.99,102.0,162300000.0
2008-04-08 10:52:00,102.0,102.03,102.0,102.02,181600000.0
2008-04-08 10:53:00,102.03,102.09,102.03,102.08,167200000.0
2008-04-08 10:54:00,102.08,102.125,102.07,102.12,145000000.0
2008-04-08 10:55:00,102.12,102.13,102.09,102.11,134200000.0
2008-04-08 10:56:00,102.11,102.11,102.07,102.07,141800000.0
2008-04-08 10:57:00,102.07,102.08,102.06,102.07,157800000.0
2008-04-08 10:58:00,102.07,102.075,102.05,102.065,578700000.0
2008-04-08 10:59:00,102.065,102.085,102.06,102.08,203300000.0
2008-04-08 11:00:00,102.08,102.11,102.08,102.09,149500000.0
2008-04-08 11:01:00,102.09,102.09,102.08,102.08,149300000.0
2008-04-08 11:02:00,102.08,102.08,102.055,102.055,185300000.0
2008-04-08 11:03:00,102.055,102.06,102.035,102.04,154600000.0
2008-04-08 11:04:00,102.04,102.04,102.02,102.03,142800000.0
2008-04-08 11:05:00,102.03,102.03,101.985,101.985,184500000.0
2008-04-08 11:06:00,101.98,102.0,101.97,102.0,140600000.0
2008-04-08 11:07:00,102.0,102.0,101.98,101.99,138600000.0
2008-04-08 11:08:00,101.99,101.995,101.965,101.97,143900000.0
2008-04-08 11:09:00,101.97,101.98,101.935,101.96,159500000.0
2008-04-08 11:10:00,101.96,101.99,101.95,101.98,192000000.0
2008-04-08 11:11:00,101.98,101.98,101.96,101.975,238300000.0
2008-04-08 11:12:00,101.975,101.98,101.97,101.97,95300000.0
2008-04-08 11:13:00,101.97,101.99,101.97,101.98,208800000.0
2008-04-08 11:14:00,101.98,101.98,101.96,101.96,140900000.0
2008-04-08 11:15:00,101.96,101.96,101.93,101.95,224000000.0
2008-04-08 11:16:00,101.95,101.95,101.94,101.94,186200000.0
2008-04-08 11:17:00,101.94,101.94,101.91,101.92,178600000.0
2008-04-08 11:18:00,101.92,101.925,101.9,101.92,170300000.0
2008-04-08 11:19:00,101.92,101.99,101.885,101.99,415400000.0
2008-04-08 11:20:00,101.99,102.02,101.98,102.01,177900000.0
2008-04-08 11:21:00,102.01,102.05,102.01,102.03,190800000.0
2008-04-08 11:22:00,102.03,102.03,101.99,102.02,175600000.0
2008-04-08 11:23:00,102.02,102.025,102.005,102.015,204700000.0
2008-04-08 11:24:00,102.015,102.025,102.015,102.02,175500000.0
2008-04-08 11:25:00,102.02,102.02,101.97,102.02,174000000.0
2008-04-08 11:26:00,102.02,102.035,102.01,102.035,625700000.0
2008-04-08 11:27:00,102.03,102.035,102.02,102.03,297800000.0
2008-04-08 11:28:00,102.03,102.03,102.02,102.02,146100000.0
2008-04-08 11:29:00,102.02,102.02,102.0,102.005,128000000.0
2008-04-08 11:30:00,102.005,102.01,102.0,102.005,165100000.0
2008-04-08 11:31:00,102.005,102.045,102.005,102.04,183900000.0
2008-04-08 11:32:00,102.04,102.04,102.02,102.02,167500000.0
2008-04-08 11:33:00,102.02,102.03,102.01,102.025,193300000.0
2008-04-08 11:34:00,102.025,102.03,102.01,102.02,155100000.0
2008-04-08 11:35:00,102.02,102.02,102.005,102.015,106500000.0
2008-04-08 11:36:00,102.015,102.025,102.0,102.005,175400000.0
2008-04-08 11:37:00,102.005,102.01,101.97,101.97,134000000.0
2008-04-08 11:38:00,101.97,102.005,101.95,101.995,179200000.0
2008-04-08 11:39:00,101.995,102.025,101.99,102.025,178900000.0
2008-04-08 11:40:00,102.025,102.04,102.02,102.03,144400000.0
2008-04-08 11:41:00,102.03,102.04,102.025,102.035,143200000.0
2008-04-08 11:42:00,102.04,102.04,102.025,102.03,172700000.0
2008-04-08 11:43:00,102.03,102.03,102.01,102.02,162600000.0
2008-04-08 11:44:00,102.02,102.03,102.01,102.02,173500000.0
2008-04-08 11:45:00,102.02,102.03,102.015,102.02,137600000.0
2008-04-08 11:46:00,102.02,102.02,101.985,101.99,169000000.0
2008-04-08 11:47:00,101.99,102.0,101.985,101.99,163700000.0
2008-04-08 11:48:00,101.995,102.005,101.99,101.99,152000000.0
2008-04-08 11:49:00,101.99,102.0,101.99,102.0,144100000.0
2008-04-08 11:50:00,102.0,102.0,101.985,101.985,152600000.0
2008-04-08 11:51:00,101.985,102.01,101.985,102.01,146000000.0
2008-04-08 11:52:00,102.01,102.01,102.005,102.005,133000000.0
2008-04-08 11:53:00,102.0,102.025,102.0,102.02,159900000.0
2008-04-08 11:54:00,102.02,102.03,102.01,102.02,153500000.0
2008-04-08 11:55:00,102.02,102.03,102.01,102.02,170400000.0
2008-04-08 11:56:00,102.02,102.04,102.01,102.03,180500000.0
2008-04-08 11:57:00,102.03,102.03,102.01,102.015,108400000.0
2008-04-08 11:58:00,102.015,102.025,102.01,102.02,178100000.0
2008-04-08 11:59:00,102.02,102.04,102.015,102.03,239700000.0
2008-04-08 12:00:00,102.03,102.07,102.02,102.05,181900000.0
2008-04-08 12:01:00,102.05,102.06,102.02,102.04,179100000.0
2008-04-08 12:02:00,102.04,102.05,102.03,102.04,198500000.0
2008-04-08 12:03:00,102.04,102.05,102.04,102.05,105700000.0
2008-04-08 12:04:00,102.05,102.06,102.04,102.05,150500000.0
2008-04-08 12:05:00,102.05,102.07,102.05,102.06,117400000.0
2008-04-08 12:06:00,102.06,102.07,102.05,102.065,646000000.0
2008-04-08 12:07:00,102.065,102.075,102.04,102.04,239000000.0
2008-04-08 12:08:00,102.04,102.085,102.04,102.08,243100000.0
2008-04-08 12:09:00,102.08,102.09,102.075,102.09,141600000.0
2008-04-08 12:10:00,102.09,102.09,102.08,102.08,149000000.0
2008-04-08 12:11:00,102.08,102.08,102.06,102.06,177000000.0
2008-04-08 12:12:00,102.06,102.07,102.055,102.065,162400000.0
2008-04-08 12:13:00,102.065,102.065,102.01,102.03,298800000.0
2008-04-08 12:14:00,102.03,102.07,102.01,102.015,157800000.0
2008-04-08 12:15:00,102.015,102.035,102.015,102.03,154000000.0
2008-04-08 12:16:00,102.03,102.03,102.02,102.03,133000000.0
2008-04-08 12:17:00,102.03,102.06,102.03,102.055,137400000.0
2008-04-08 12:18:00,102.055,102.07,102.035,102.045,146800000.0
2008-04-08 12:19:00,102.05,102.05,102.025,102.05,150200000.0
2008-04-08 12:20:00,102.05,102.08,102.045,102.055,159000000.0
2008-04-08 12:21:00,102.055,102.08,102.035,102.065,473400000.0
2008-04-08 12:22:00,102.07,102.07,102.06,102.06,139200000.0
2008-04-08 12:23:00,102.06,102.06,102.05,102.055,229600000.0
2008-04-08 12:24:00,102.055,102.055,102.05,102.055,953400000.0
2008-04-08 12:25:00,102.055,102.06,102.04,102.05,532100000.0
2008-04-08 12:26:00,102.05,102.06,102.05,102.06,248600000.0
2008-04-08 12:27:00,102.06,102.075,102.06,102.07,216600000.0
2008-04-08 12:28:00,102.07,102.09,102.065,102.09,484500000.0
2008-04-08 12:29:00,102.09,102.105,102.075,102.1,265100000.0
2008-04-08 12:30:00,102.1,102.1,102.08,102.09,134800000.0
2008-04-08 12:31:00,102.09,102.095,102.085,102.09,342200000.0
2008-04-08 12:32:00,102.09,102.105,102.09,102.1,522100000.0
2008-04-08 12:33:00,102.1,102.105,102.095,102.1,498200000.0
2008-04-08 12:34:00,102.1,102.105,102.095,102.105,500400000.0
2008-04-08 12:35:00,102.105,102.13,102.1,102.125,523000000.0
2008-04-08 12:36:00,102.125,102.13,102.12,102.13,211000000.0
2008-04-08 12:37:00,102.13,102.15,102.125,102.14,203200000.0
2008-04-08 12:38:00,102.14,102.155,102.14,102.145,145100000.0
2008-04-08 12:39:00,102.145,102.165,102.14,102.16,205300000.0
2008-04-08 12:40:00,102.155,102.16,102.15,102.15,258900000.0
2008-04-08 12:41:00,102.15,102.15,102.13,102.135,114200000.0
2008-04-08 12:42:00,102.135,102.145,102.12,102.145,491900000.0
2008-04-08 12:43:00,102.145,102.15,102.13,102.135,313300000.0
2008-04-08 12:44:00,102.135,102.14,102.13,102.14,283800000.0
2008-04-08 12:45:00,102.14,102.14,102.13,102.135,238800000.0
2008-04-08 12:46:00,102.135,102.135,102.13,102.13,153000000.0
2008-04-08 12:47:00,102.135,102.14,102.13,102.13,113300000.0
2008-04-08 12:48:00,102.13,102.13,102.12,102.125,98900000.0
2008-04-08 12:49:00,102.125,102.125,102.09,102.09,188200000.0
2008-04-08 12:50:00,102.09,102.09,102.06,102.065,221600000.0
2008-04-08 12:51:00,102.065,102.075,102.06,102.07,797300000.0
2008-04-08 12:52:00,102.07,102.11,102.06,102.06,148000000.0
2008-04-08 12:53:00,102.06,102.12,102.05,102.12,213400000.0
2008-04-08 12:54:00,102.12,102.14,102.09,102.115,199800000.0
2008-04-08 12:55:00,102.12,102.125,102.1,102.12,169800000.0
2008-04-08 12:56:00,102.12,102.13,102.115,102.13,150400000.0
2008-04-08 12:57:00,102.13,102.155,102.13,102.145,143600000.0
2008-04-08 12:58:00,102.145,102.15,102.14,102.15,133400000.0
2008-04-08 12:59:00,102.15,102.21,102.145,102.21,404700000.0
2008-04-08 13:00:00,102.21,102.23,102.21,102.23,285199999.0
2008-04-08 13:01:00,102.23,102.25,102.21,102.22,197000000.0
2008-04-08 13:02:00,102.22,102.22,102.175,102.21,200700000.0
2008-04-08 13:03:00,102.21,102.24,102.21,102.23,165800000.0
2008-04-08 13:04:00,102.23,102.24,102.22,102.23,147300000.0
2008-04-08 13:05:00,102.23,102.24,102.22,102.235,266900000.0
2008-04-08 13:06:00,102.235,102.24,102.22,102.23,228500000.0
2008-04-08 13:07:00,102.23,102.23,102.2,102.21,142400000.0
2008-04-08 13:08:00,102.21,102.22,102.21,102.22,135400000.0
2008-04-08 13:09:00,102.22,102.22,102.21,102.21,163000000.0
2008-04-08 13:10:00,102.21,102.275,102.21,102.255,347800000.0
2008-04-08 13:11:00,102.255,102.26,102.215,102.22,161000000.0
2008-04-08 13:12:00,102.225,102.255,102.22,102.225,517400000.0
2008-04-08 13:13:00,102.225,102.275,102.22,102.255,778300007.0
2008-04-08 13:14:00,102.255,102.265,102.225,102.265,341200000.0
2008-04-08 13:15:00,102.26,102.285,102.25,102.275,642300000.0
2008-04-08 13:16:00,102.28,102.29,102.27,102.28,146400000.0
2008-04-08 13:17:00,102.28,102.29,102.26,102.28,166800000.0
2008-04-08 13:18:00,102.28,102.345,102.275,102.34,2044399948.0
2008-04-08 13:19:00,102.34,102.355,102.315,102.325,758200000.0
2008-04-08 13:20:00,102.325,102.345,102.32,102.325,271700000.0
2008-04-08 13:21:00,102.325,102.33,102.305,102.31,375100000.0
2008-04-08 13:22:00,102.31,102.315,102.27,102.28,149700000.0
2008-04-08 13:23:00,102.28,102.33,102.275,102.28,171600000.0
2008-04-08 13:24:00,102.28,102.33,102.28,102.29,422200000.0
2008-04-08 13:25:00,102.285,102.3,102.275,102.3,720100000.0
2008-04-08 13:26:00,102.3,102.32,102.295,102.3,540900000.0
2008-04-08 13:27:00,102.3,102.34,102.3,102.325,297900000.0
2008-04-08 13:28:00,102.325,102.35,102.31,102.34,183400000.0
2008-04-08 13:29:00,102.34,102.355,102.34,102.355,717800000.0
2008-04-08 13:30:00,102.355,102.385,102.345,102.38,503600000.0
2008-04-08 13:31:00,102.38,102.38,102.37,102.37,327100000.0
2008-04-08 13:32:00,102.37,102.37,102.35,102.36,139600000.0
2008-04-08 13:33:00,102.36,102.36,102.34,102.35,179200000.0
2008-04-08 13:34:00,102.35,102.35,102.33,102.34,316500000.0
2008-04-08 13:35:00,102.335,102.35,102.33,102.35,408600000.0
2008-04-08 13:36:00,102.35,102.355,102.34,102.35,143200000.0
2008-04-08 13:37:00,102.35,102.35,102.34,102.34,136600000.0
2008-04-08 13:38:00,102.34,102.34,102.32,102.33,142600000.0
2008-04-08 13:39:00,102.33,102.33,102.31,102.31,151000000.0
2008-04-08 13:40:00,102.31,102.31,102.29,102.29,157700000.0
2008-04-08 13:41:00,102.29,102.305,102.28,102.28,140000000.0
2008-04-08 13:42:00,102.28,102.29,102.27,102.28,186900000.0
2008-04-08 13:43:00,102.28,102.3,102.275,102.295,129600000.0
2008-04-08 13:44:00,102.295,102.305,102.29,102.29,127200000.0
2008-04-08 13:45:00,102.29,102.305,102.285,102.29,130900000.0
2008-04-08 13:46:00,102.29,102.29,102.24,102.25,232500000.0
2008-04-08 13:47:00,102.25,102.27,102.24,102.26,145600000.0
2008-04-08 13:48:00,102.26,102.28,102.26,102.28,162600000.0
2008-04-08 13:49:00,102.28,102.295,102.25,102.26,199800000.0
2008-04-08 13:50:00,102.26,102.28,102.26,102.265,137600000.0
2008-04-08 13:51:00,102.26,102.27,102.26,102.26,160900000.0
2008-04-08 13:52:00,102.26,102.27,102.25,102.27,160600000.0
2008-04-08 13:53:00,102.27,102.29,102.27,102.28,158800000.0
2008-04-08 13:54:00,102.28,102.32,102.275,102.3,146400000.0
2008-04-08 13:55:00,102.31,102.325,102.3,102.31,139900000.0
2008-04-08 13:56:00,102.31,102.325,102.28,102.29,148100000.0
2008-04-08 13:57:00,102.29,102.29,102.27,102.27,162000000.0
2008-04-08 13:58:00,102.27,102.28,102.27,102.28,136200000.0
2008-04-08 13:59:00,102.28,102.29,102.28,102.28,296000000.0
2008-04-08 14:00:00,102.28,102.29,102.275,102.285,341800000.0
2008-04-08 14:01:00,102.285,102.35,102.285,102.31,143000000.0
2008-04-08 14:02:00,102.31,102.375,102.31,102.375,130400000.0
2008-04-08 14:03:00,102.37,102.38,102.32,102.32,139800000.0
2008-04-08 14:04:00,102.32,102.33,102.31,102.315,140000000.0
2008-04-08 14:05:00,102.315,102.34,102.31,102.34,149800000.0
2008-04-08 14:06:00,102.355,102.39,102.32,102.38,593100000.0
2008-04-08 14:07:00,102.39,102.39,102.36,102.37,157200000.0
2008-04-08 14:08:00,102.37,102.375,102.36,102.36,184700000.0
2008-04-08 14:09:00,102.36,102.39,102.36,102.385,153600000.0
2008-04-08 14:10:00,102.385,102.385,102.34,102.36,119200000.0
2008-04-08 14:11:00,102.365,102.375,102.35,102.365,140600000.0
2008-04-08 14:12:00,102.37,102.405,102.365,102.395,129200000.0
2008-04-08 14:13:00,102.395,102.42,102.395,102.41,153000000.0
2008-04-08 14:14:00,102.41,102.42,102.4,102.41,144300000.0
2008-04-08 14:15:00,102.41,102.42,102.385,102.395,144100000.0
2008-04-08 14:16:00,102.395,102.4,102.37,102.38,147100000.0
2008-04-08 14:17:00,102.375,102.38,102.375,102.375,141300000.0
2008-04-08 14:18:00,102.375,102.39,102.36,102.39,149600000.0
2008-04-08 14:19:00,102.39,102.4,102.38,102.4,163500000.0
2008-04-08 14:20:00,102.395,102.4,102.37,102.38,196500000.0
2008-04-08 14:21:00,102.38,102.39,102.35,102.35,179400000.0
2008-04-08 14:22:00,102.35,102.36,102.34,102.36,144400000.0
2008-04-08 14:23:00,102.36,102.405,102.36,102.38,800000000.0
2008-04-08 14:24:00,102.38,102.395,102.37,102.39,164900000.0
2008-04-08 14:25:00,102.39,102.41,102.38,102.41,148600000.0
2008-04-08 14:26:00,102.41,102.415,102.395,102.415,267800000.0
2008-04-08 14:27:00,102.41,102.42,102.4,102.41,133800000.0
2008-04-08 14:28:00,102.41,102.415,102.37,102.37,134100000.0
2008-04-08 14:29:00,102.36,102.385,102.36,102.37,147600000.0
2008-04-08 14:30:00,102.37,102.415,102.365,102.41,138600000.0
2008-04-08 14:31:00,102.41,102.41,102.37,102.39,125400000.0
2008-04-08 14:32:00,102.39,102.39,102.355,102.38,160400000.0
2008-04-08 14:33:00,102.38,102.4,102.37,102.39,150700000.0
2008-04-08 14:34:00,102.39,102.41,102.38,102.4,146400000.0
2008-04-08 14:35:00,102.4,102.41,102.39,102.4,148100000.0
2008-04-08 14:36:00,102.4,102.4,102.375,102.4,202700000.0
2008-04-08 14:37:00,102.395,102.395,102.37,102.38,147700000.0
2008-04-08 14:38:00,102.38,102.385,102.37,102.37,179300000.0
2008-04-08 14:39:00,102.37,102.38,102.345,102.35,158300000.0
2008-04-08 14:40:00,102.35,102.38,102.34,102.36,149300000.0
2008-04-08 14:41:00,102.355,102.36,102.35,102.35,170200000.0
2008-04-08 14:42:00,102.35,102.37,102.34,102.365,181300000.0
2008-04-08 14:43:00,102.365,102.37,102.32,102.33,192000000.0
2008-04-08 14:44:00,102.33,102.33,102.29,102.3,228400000.0
2008-04-08 14:45:00,102.3,102.3,102.245,102.27,206200000.0
2008-04-08 14:46:00,102.27,102.28,102.255,102.27,194200000.0
2008-04-08 14:47:00,102.27,102.29,102.23,102.28,182100000.0
2008-04-08 14:48:00,102.28,102.29,102.26,102.265,210900000.0
2008-04-08 14:49:00,102.265,102.29,102.265,102.285,175600000.0
2008-04-08 14:50:00,102.285,102.285,102.28,102.28,231300000.0
2008-04-08 14:51:00,102.28,102.3,102.28,102.29,330600000.0
2008-04-08 14:52:00,102.29,102.32,102.29,102.32,234800000.0
2008-04-08 14:53:00,102.32,102.34,102.32,102.32,185100000.0
2008-04-08 14:54:00,102.32,102.34,102.32,102.32,186400000.0
2008-04-08 14:55:00,102.32,102.325,102.3,102.305,201400000.0
2008-04-08 14:56:00,102.305,102.32,102.3,102.305,186600000.0
2008-04-08 14:57:00,102.305,102.315,102.3,102.3,196200000.0
2008-04-08 14:58:00,102.3,102.315,102.3,102.31,252400000.0
2008-04-08 14:59:00,102.31,102.34,102.31,102.32,209400000.0
2008-04-08 15:00:00,102.32,102.36,102.32,102.34,170800000.0
2008-04-08 15:01:00,102.35,102.375,102.34,102.345,166700000.0
2008-04-08 15:02:00,102.34,102.355,102.34,102.35,143800000.0
2008-04-08 15:03:00,102.345,102.38,102.34,102.37,179700000.0
2008-04-08 15:04:00,102.37,102.37,102.35,102.36,156800000.0
2008-04-08 15:05:00,102.36,102.36,102.34,102.35,200300000.0
2008-04-08 15:06:00,102.35,102.37,102.34,102.36,170700000.0
2008-04-08 15:07:00,102.36,102.37,102.36,102.36,179500000.0
2008-04-08 15:08:00,102.36,102.365,102.34,102.35,198500000.0
2008-04-08 15:09:00,102.35,102.38,102.35,102.375,166300000.0
2008-04-08 15:10:00,102.375,102.375,102.34,102.35,166300000.0
2008-04-08 15:11:00,102.35,102.36,102.34,102.36,152500000.0
2008-04-08 15:12:00,102.36,102.365,102.36,102.36,217300000.0
2008-04-08 15:13:00,102.36,102.385,102.36,102.375,156800000.0
2008-04-08 15:14:00,102.375,102.385,102.37,102.38,166600000.0
2008-04-08 15:15:00,102.38,102.415,102.36,102.365,220700000.0
2008-04-08 15:16:00,102.365,102.39,102.36,102.38,187900000.0
2008-04-08 15:17:00,102.38,102.42,102.38,102.39,188200000.0
2008-04-08 15:18:00,102.39,102.41,102.39,102.4,207100000.0
2008-04-08 15:19:00,102.4,102.405,102.38,102.38,206100000.0
2008-04-08 15:20:00,102.38,102.4,102.38,102.38,242300000.0
2008-04-08 15:21:00,102.38,102.4,102.38,102.39,274000000.0
2008-04-08 15:22:00,102.39,102.39,102.37,102.37,227800000.0
2008-04-08 15:23:00,102.37,102.38,102.365,102.37,182200000.0
2008-04-08 15:24:00,102.37,102.38,102.365,102.38,231100000.0
2008-04-08 15:25:00,102.38,102.39,102.38,102.39,177800000.0
2008-04-08 15:26:00,102.39,102.4,102.39,102.39,174400000.0
2008-04-08 15:27:00,102.39,102.39,102.36,102.36,190300000.0
2008-04-08 15:28:00,102.36,102.39,102.36,102.38,141200000.0
2008-04-08 15:29:00,102.38,102.39,102.37,102.375,159100000.0
2008-04-08 15:30:00,102.375,102.39,102.35,102.35,207600000.0
2008-04-08 15:31:00,102.35,102.35,102.3,102.3,214300000.0
2008-04-08 15:32:00,102.3,102.325,102.29,102.31,188300000.0
2008-04-08 15:33:00,102.31,102.32,102.3,102.305,221200000.0
2008-04-08 15:34:00,102.305,102.33,102.3,102.305,318300000.0
2008-04-08 15:35:00,102.305,102.35,102.3,102.335,243800000.0
2008-04-08 15:36:00,102.335,102.335,102.315,102.33,625300000.0
2008-04-08 15:37:00,102.33,102.33,102.3,102.3,205700000.0
2008-04-08 15:38:00,102.3,102.3,102.27,102.28,339300000.0
2008-04-08 15:39:00,102.28,102.28,102.26,102.27,286300000.0
2008-04-08 15:40:00,102.27,102.31,102.26,102.305,367600000.0
2008-04-08 15:41:00,102.305,102.31,102.275,102.29,175700000.0
2008-04-08 15:42:00,102.29,102.32,102.29,102.3,187100000.0
2008-04-08 15:43:00,102.3,102.31,102.285,102.3,185800000.0
2008-04-08 15:44:00,102.3,102.345,102.3,102.34,196900000.0
2008-04-08 15:45:00,102.34,102.36,102.34,102.35,262300000.0
2008-04-08 15:46:00,102.35,102.35,102.32,102.33,241500000.0
2008-04-08 15:47:00,102.33,102.33,102.28,102.3,185400000.0
2008-04-08 15:48:00,102.3,102.31,102.27,102.29,195700000.0
2008-04-08 15:49:00,102.29,102.32,102.29,102.3,217100000.0
2008-04-08 15:50:00,102.3,102.32,102.27,102.28,303300000.0
2008-04-08 15:51:00,102.28,102.3,102.27,102.295,197600000.0
2008-04-08 15:52:00,102.29,102.34,102.29,102.305,169200000.0
2008-04-08 15:53:00,102.3,102.33,102.3,102.33,165800000.0
2008-04-08 15:54:00,102.33,102.35,102.33,102.345,164900000.0
2008-04-08 15:55:00,102.345,102.39,102.34,102.365,162600000.0
2008-04-08 15:56:00,102.365,102.37,102.36,102.37,141900000.0
2008-04-08 15:57:00,102.37,102.38,102.36,102.37,171000000.0
2008-04-08 15:58:00,102.37,102.39,102.37,102.38,202400000.0
2008-04-08 15:59:00,102.38,102.4,102.365,102.375,138300000.0
2008-04-08 16:00:00,102.375,102.375,102.28,102.31,203800000.0
2008-04-08 16:01:00,102.305,102.42,102.3,102.41,109400000.0
2008-04-08 16:02:00,102.41,102.42,102.365,102.37,148400000.0
2008-04-08 16:03:00,102.36,102.39,102.36,102.38,111100000.0
2008-04-08 16:04:00,102.38,102.41,102.36,102.36,149400000.0
2008-04-08 16:05:00,102.36,102.385,102.36,102.36,119200000.0
2008-04-08 16:06:00,102.36,102.37,102.33,102.34,110800000.0
2008-04-08 16:07:00,102.34,102.34,102.3,102.31,109700000.0
2008-04-08 16:08:00,102.31,102.335,102.28,102.3,112900000.0
2008-04-08 16:09:00,102.3,102.33,102.3,102.31,156400000.0
2008-04-08 16:10:00,102.31,102.35,102.31,102.35,93400000.0
2008-04-08 16:11:00,102.35,102.35,102.31,102.33,113200000.0
2008-04-08 16:12:00,102.33,102.39,102.33,102.385,266100000.0
2008-04-08 16:13:00,102.38,102.39,102.33,102.36,196700000.0
2008-04-08 16:14:00,102.36,102.37,102.34,102.35,177900000.0
2008-04-08 16:15:00,102.35,102.35,102.33,102.35,191700000.0
2008-04-08 16:16:00,102.35,102.355,102.34,102.35,176100000.0
2008-04-08 16:17:00,102.35,102.36,102.34,102.35,181600000.0
2008-04-08 16:18:00,102.35,102.4,102.35,102.39,156900000.0
2008-04-08 16:19:00,102.39,102.4,102.33,102.35,162700000.0
2008-04-08 16:20:00,102.35,102.4,102.34,102.39,165000000.0
2008-04-08 16:21:00,102.39,102.41,102.39,102.405,189400000.0
2008-04-08 16:22:00,102.405,102.44,102.39,102.435,175900000.0
2008-04-08 16:23:00,102.435,102.48,102.435,102.455,212200000.0
2008-04-08 16:24:00,102.455,102.46,102.415,102.415,163900000.0
2008-04-08 16:25:00,102.415,102.43,102.4,102.41,133500000.0
2008-04-08 16:26:00,102.41,102.485,102.4,102.47,145800000.0
2008-04-08 16:27:00,102.47,102.49,102.47,102.48,136300000.0
2008-04-08 16:28:00,102.48,102.515,102.45,102.46,158000000.0
2008-04-08 16:29:00,102.46,102.465,102.435,102.44,124800000.0
2008-04-08 16:30:00,102.44,102.45,102.42,102.45,128600000.0
2008-04-08 16:31:00,102.45,102.495,102.44,102.49,135600000.0
2008-04-08 16:32:00,102.49,102.55,102.47,102.55,160900000.0
2008-04-08 16:33:00,102.55,102.55,102.51,102.525,275300000.0
2008-04-08 16:34:00,102.52,102.565,102.52,102.54,153200000.0
2008-04-08 16:35:00,102.54,102.55,102.53,102.54,121800000.0
2008-04-08 16:36:00,102.54,102.55,102.525,102.525,172800000.0
2008-04-08 16:37:00,102.525,102.6,102.525,102.58,155400000.0
2008-04-08 16:38:00,102.58,102.63,102.58,102.59,153700000.0
2008-04-08 16:39:00,102.585,102.6,102.56,102.59,125900000.0
2008-04-08 16:40:00,102.585,102.62,102.575,102.6,131700000.0
2008-04-08 16:41:00,102.6,102.62,102.57,102.58,106700000.0
2008-04-08 16:42:00,102.58,102.6,102.575,102.59,135800000.0
2008-04-08 16:43:00,102.59,102.62,102.59,102.62,128300000.0
2008-04-08 16:44:00,102.605,102.62,102.6,102.6,99300000.0
2008-04-08 16:45:00,102.6,102.635,102.6,102.625,992400000.0
2008-04-08 16:46:00,102.625,102.635,102.62,102.62,186500000.0
2008-04-08 16:47:00,102.62,102.64,102.62,102.62,165200000.0
2008-04-08 16:48:00,102.62,102.64,102.61,102.63,124000000.0
2008-04-08 16:49:00,102.63,102.66,102.63,102.66,266500000.0
2008-04-08 16:50:00,102.66,102.68,102.65,102.66,152900000.0
2008-04-08 16:51:00,102.66,102.68,102.64,102.64,120600000.0
2008-04-08 16:52:00,102.64,102.65,102.61,102.63,107200000.0
2008-04-08 16:53:00,102.63,102.64,102.62,102.62,112100000.0
2008-04-08 16:54:00,102.62,102.64,102.62,102.63,117900000.0
2008-04-08 16:55:00,102.63,102.65,102.63,102.64,94900000.0
2008-04-08 16:56:00,102.64,102.65,102.61,102.63,202700000.0
2008-04-08 16:57:00,102.63,102.64,102.625,102.63,89500000.0
2008-04-08 16:58:00,102.63,102.63,102.61,102.61,133500000.0
2008-04-08 16:59:00,102.61,102.61,102.57,102.575,163600000.0
2008-04-08 17:00:00,102.575,102.575,102.55,102.555,245000000.0
2008-04-08 17:01:00,102.555,102.56,102.535,102.55,174300000.0
2008-04-08 17:02:00,102.55,102.56,102.54,102.55,223700000.0
2008-04-08 17:03:00,102.55,102.57,102.53,102.56,221000000.0
2008-04-08 17:04:00,102.56,102.57,102.555,102.56,106500000.0
2008-04-08 17:05:00,102.56,102.58,102.56,102.56,97300000.0
2008-04-08 17:06:00,102.56,102.57,102.54,102.56,148700000.0
2008-04-08 17:07:00,102.56,102.57,102.56,102.57,91000000.0
2008-04-08 17:08:00,102.57,102.57,102.535,102.54,89200000.0
2008-04-08 17:09:00,102.53,102.565,102.52,102.56,120300000.0
2008-04-08 17:10:00,102.56,102.595,102.56,102.57,232700000.0
2008-04-08 17:11:00,102.57,102.6,102.565,102.59,128600000.0
2008-04-08 17:12:00,102.59,102.59,102.565,102.565,167000000.0
2008-04-08 17:13:00,102.56,102.56,102.535,102.54,116900000.0
2008-04-08 17:14:00,102.54,102.55,102.54,102.55,173800000.0
2008-04-08 17:15:00,102.55,102.57,102.55,102.565,116000000.0
2008-04-08 17:16:00,102.565,102.57,102.565,102.57,106800000.0
2008-04-08 17:17:00,102.57,102.58,102.57,102.58,108400000.0
2008-04-08 17:18:00,102.58,102.61,102.57,102.61,106600000.0
2008-04-08 17:19:00,102.61,102.62,102.61,102.62,142000000.0
2008-04-08 17:20:00,102.62,102.63,102.62,102.625,142600000.0
2008-04-08 17:21:00,102.625,102.63,102.62,102.62,157200000.0
2008-04-08 17:22:00,102.62,102.63,102.61,102.63,145400000.0
2008-04-08 17:23:00,102.63,102.64,102.62,102.64,125400000.0
2008-04-08 17:24:00,102.64,102.65,102.61,102.625,114000000.0
2008-04-08 17:25:00,102.625,102.63,102.61,102.625,91000000.0
2008-04-08 17:26:00,102.625,102.645,102.62,102.645,112700000.0
2008-04-08 17:27:00,102.65,102.66,102.64,102.645,119000000.0
2008-04-08 17:28:00,102.645,102.645,102.61,102.62,144300000.0
2008-04-08 17:29:00,102.615,102.62,102.59,102.59,102000000.0
2008-04-08 17:30:00,102.59,102.645,102.59,102.635,136400000.0
2008-04-08 17:31:00,102.635,102.66,102.63,102.64,268900000.0
2008-04-08 17:32:00,102.64,102.64,102.62,102.63,130800000.0
2008-04-08 17:33:00,102.63,102.65,102.62,102.65,123200000.0
2008-04-08 17:34:00,102.65,102.66,102.64,102.655,91800000.0
2008-04-08 17:35:00,102.655,102.655,102.63,102.63,107300000.0
2008-04-08 17:36:00,102.63,102.64,102.6,102.6,125300000.0
2008-04-08 17:37:00,102.6,102.6,102.58,102.58,101700000.0
2008-04-08 17:38:00,102.58,102.59,102.575,102.58,156800000.0
2008-04-08 17:39:00,102.58,102.585,102.57,102.57,204400000.0
2008-04-08 17:40:00,102.57,102.58,102.56,102.57,345600000.0
2008-04-08 17:41:00,102.57,102.6,102.57,102.595,142500000.0
2008-04-08 17:42:00,102.59,102.6,102.58,102.59,105200000.0
2008-04-08 17:43:00,102.59,102.59,102.57,102.575,95300000.0
2008-04-08 17:44:00,102.575,102.6,102.575,102.6,118400000.0
2008-04-08 17:45:00,102.6,102.6,102.58,102.58,104100000.0
2008-04-08 17:46:00,102.58,102.6,102.575,102.59,167900000.0
2008-04-08 17:47:00,102.59,102.59,102.58,102.58,104200000.0
2008-04-08 17:48:00,102.58,102.585,102.57,102.57,126000000.0
2008-04-08 17:49:00,102.57,102.58,102.56,102.56,156600000.0
2008-04-08 17:50:00,102.56,102.58,102.54,102.56,205400000.0
2008-04-08 17:51:00,102.57,102.57,102.54,102.565,150600000.0
2008-04-08 17:52:00,102.57,102.575,102.54,102.55,126700000.0
2008-04-08 17:53:00,102.55,102.56,102.54,102.54,204100000.0
2008-04-08 17:54:00,102.54,102.56,102.54,102.555,107100000.0
2008-04-08 17:55:00,102.555,102.56,102.55,102.56,118300000.0
2008-04-08 17:56:00,102.56,102.565,102.56,102.56,158700000.0
2008-04-08 17:57:00,102.56,102.57,102.56,102.56,150400000.0
2008-04-08 17:58:00,102.56,102.56,102.555,102.555,120200000.0
2008-04-08 17:59:00,102.555,102.56,102.55,102.555,84600000.0
2008-04-08 18:00:00,102.555,102.57,102.55,102.56,262500000.0
2008-04-08 18:01:00,102.56,102.57,102.55,102.55,175700000.0
2008-04-08 18:02:00,102.55,102.56,102.54,102.55,115500000.0
2008-04-08 18:03:00,102.55,102.57,102.55,102.57,127300000.0
2008-04-08 18:04:00,102.57,102.575,102.555,102.56,113700000.0
2008-04-08 18:05:00,102.56,102.61,102.56,102.61,125700000.0
2008-04-08 18:06:00,102.61,102.61,102.59,102.61,91100000.0
2008-04-08 18:07:00,102.61,102.63,102.6,102.63,129200000.0
2008-04-08 18:08:00,102.63,102.63,102.61,102.62,91600000.0
2008-04-08 18:09:00,102.62,102.62,102.62,102.62,119100000.0
2008-04-08 18:10:00,102.62,102.62,102.62,102.62,137300000.0
2008-04-08 18:11:00,102.61,102.61,102.58,102.585,115500000.0
2008-04-08 18:12:00,102.585,102.6,102.56,102.58,106500000.0
2008-04-08 18:13:00,102.58,102.59,102.56,102.57,132600000.0
2008-04-08 18:14:00,102.57,102.59,102.57,102.59,178500000.0
2008-04-08 18:15:00,102.59,102.59,102.56,102.57,178700000.0
2008-04-08 18:16:00,102.57,102.57,102.56,102.57,106000000.0
2008-04-08 18:17:00,102.57,102.57,102.56,102.56,136200000.0
2008-04-08 18:18:00,102.56,102.58,102.56,102.575,130100000.0
2008-04-08 18:19:00,102.575,102.595,102.575,102.58,89000000.0
2008-04-08 18:20:00,102.58,102.59,102.57,102.59,95200000.0
2008-04-08 18:21:00,102.59,102.6,102.57,102.57,132200000.0
2008-04-08 18:22:00,102.57,102.585,102.57,102.57,100100000.0
2008-04-08 18:23:00,102.57,102.58,102.565,102.565,143500000.0
2008-04-08 18:24:00,102.565,102.61,102.565,102.59,139300000.0
2008-04-08 18:25:00,102.59,102.6,102.58,102.595,103500000.0
2008-04-08 18:26:00,102.6,102.61,102.59,102.59,125000000.0
2008-04-08 18:27:00,102.59,102.6,102.57,102.575,104000000.0
2008-04-08 18:28:00,102.575,102.58,102.55,102.57,96000000.0
2008-04-08 18:29:00,102.57,102.575,102.56,102.565,80500000.0
2008-04-08 18:30:00,102.565,102.565,102.56,102.565,105400000.0
2008-04-08 18:31:00,102.565,102.57,102.565,102.57,78900000.0
2008-04-08 18:32:00,102.57,102.57,102.55,102.55,115500000.0
2008-04-08 18:33:00,102.55,102.56,102.55,102.56,102900000.0
2008-04-08 18:34:00,102.56,102.56,102.55,102.555,83000000.0
2008-04-08 18:35:00,102.555,102.56,102.55,102.55,92100000.0
2008-04-08 18:36:00,102.55,102.56,102.55,102.55,81400000.0
2008-04-08 18:37:00,102.55,102.56,102.55,102.56,67100000.0
2008-04-08 18:38:00,102.555,102.57,102.55,102.55,105100000.0
2008-04-08 18:39:00,102.55,102.56,102.55,102.56,140600000.0
2008-04-08 18:40:00,102.56,102.57,102.56,102.565,102900000.0
2008-04-08 18:41:00,102.565,102.565,102.56,102.56,75200000.0
2008-04-08 18:42:00,102.56,102.565,102.55,102.56,115900000.0
2008-04-08 18:43:00,102.56,102.565,102.555,102.56,133200000.0
2008-04-08 18:44:00,102.56,102.565,102.55,102.56,133200000.0
2008-04-08 18:45:00,102.56,102.56,102.545,102.55,146800000.0
2008-04-08 18:46:00,102.55,102.56,102.55,102.555,115100000.0
2008-04-08 18:47:00,102.555,102.56,102.55,102.56,113500000.0
2008-04-08 18:48:00,102.56,102.57,102.545,102.55,152100000.0
2008-04-08 18:49:00,102.55,102.56,102.55,102.56,46500000.0
2008-04-08 18:50:00,102.56,102.56,102.56,102.56,44000000.0
2008-04-08 18:51:00,102.56,102.56,102.55,102.555,73900000.0
2008-04-08 18:52:00,102.555,102.565,102.55,102.55,127300000.0
2008-04-08 18:53:00,102.55,102.56,102.54,102.545,134900000.0
2008-04-08 18:54:00,102.545,102.55,102.545,102.55,44800000.0
2008-04-08 18:55:00,102.55,102.555,102.55,102.55,114100000.0
2008-04-08 18:56:00,102.55,102.565,102.55,102.56,110100000.0
2008-04-08 18:57:00,102.56,102.56,102.56,102.56,157300000.0
2008-04-08 18:58:00,102.56,102.56,102.53,102.535,117900000.0
2008-04-08 18:59:00,102.535,102.54,102.53,102.535,131400000.0
2008-04-08 19:00:00,102.535,102.55,102.52,102.54,124600000.0
2008-04-08 19:01:00,102.54,102.54,102.525,102.525,99700000.0
2008-04-08 19:02:00,102.525,102.525,102.51,102.51,114300000.0
2008-04-08 19:03:00,102.51,102.51,102.45,102.46,115900000.0
2008-04-08 19:04:00,102.46,102.47,102.46,102.47,128200000.0
2008-04-08 19:05:00,102.47,102.475,102.46,102.465,131700000.0
2008-04-08 19:06:00,102.465,102.47,102.45,102.45,95500000.0
2008-04-08 19:07:00,102.455,102.46,102.44,102.455,78800000.0
2008-04-08 19:08:00,102.455,102.465,102.45,102.46,92000000.0
2008-04-08 19:09:00,102.465,102.47,102.465,102.47,107900000.0
2008-04-08 19:10:00,102.47,102.49,102.47,102.49,91200000.0
2008-04-08 19:11:00,102.49,102.495,102.48,102.48,127500000.0
2008-04-08 19:12:00,102.48,102.485,102.48,102.48,122600000.0
2008-04-08 19:13:00,102.48,102.52,102.48,102.52,129200000.0
2008-04-08 19:14:00,102.52,102.52,102.49,102.495,97100000.0
2008-04-08 19:15:00,102.495,102.495,102.485,102.485,78100000.0
2008-04-08 19:16:00,102.485,102.49,102.48,102.485,105900000.0
2008-04-08 19:17:00,102.485,102.52,102.485,102.51,110200000.0
2008-04-08 19:18:00,102.51,102.51,102.485,102.49,129600000.0
2008-04-08 19:19:00,102.49,102.49,102.47,102.47,108700000.0
2008-04-08 19:20:00,102.47,102.48,102.47,102.475,85500000.0
2008-04-08 19:21:00,102.475,102.48,102.47,102.475,107600000.0
2008-04-08 19:22:00,102.475,102.485,102.47,102.48,125800000.0
2008-04-08 19:23:00,102.48,102.51,102.48,102.51,95800000.0
2008-04-08 19:24:00,102.51,102.51,102.5,102.5,90300000.0
2008-04-08 19:25:00,102.5,102.505,102.49,102.49,130100000.0
2008-04-08 19:26:00,102.49,102.49,102.475,102.49,105400000.0
2008-04-08 19:27:00,102.49,102.5,102.49,102.5,121500000.0
2008-04-08 19:28:00,102.5,102.505,102.475,102.48,99200000.0
2008-04-08 19:29:00,102.48,102.505,102.48,102.5,124600000.0
2008-04-08 19:30:00,102.5,102.51,102.49,102.49,135100000.0
2008-04-08 19:31:00,102.495,102.5,102.48,102.49,128100000.0
2008-04-08 19:32:00,102.49,102.49,102.48,102.49,109900000.0
2008-04-08 19:33:00,102.49,102.49,102.48,102.485,71900000.0
2008-04-08 19:34:00,102.485,102.485,102.47,102.475,82800000.0
2008-04-08 19:35:00,102.475,102.48,102.47,102.47,134100000.0
2008-04-08 19:36:00,102.47,102.5,102.47,102.49,110700000.0
2008-04-08 19:37:00,102.49,102.5,102.485,102.5,99800000.0
2008-04-08 19:38:00,102.5,102.5,102.48,102.49,115700000.0
2008-04-08 19:39:00,102.49,102.495,102.485,102.49,115700000.0
2008-04-08 19:40:00,102.49,102.525,102.49,102.52,85500000.0
2008-04-08 19:41:00,102.52,102.525,102.52,102.52,84000000.0
2008-04-08 19:42:00,102.52,102.52,102.49,102.49,144200000.0
2008-04-08 19:43:00,102.5,102.52,102.495,102.51,95600000.0
2008-04-08 19:44:00,102.505,102.53,102.505,102.52,102300000.0
2008-04-08 19:45:00,102.52,102.53,102.5,102.5,131700000.0
2008-04-08 19:46:00,102.5,102.51,102.5,102.51,118300000.0
2008-04-08 19:47:00,102.51,102.51,102.5,102.51,125700000.0
2008-04-08 19:48:00,102.51,102.51,102.505,102.51,75400000.0
2008-04-08 19:49:00,102.51,102.53,102.51,102.53,149400000.0
2008-04-08 19:50:00,102.53,102.53,102.525,102.53,131800000.0
2008-04-08 19:51:00,102.53,102.555,102.53,102.54,114300000.0
2008-04-08 19:52:00,102.54,102.585,102.54,102.575,123000000.0
2008-04-08 19:53:00,102.575,102.58,102.55,102.57,74600000.0
2008-04-08 19:54:00,102.57,102.57,102.56,102.56,108300000.0
2008-04-08 19:55:00,102.56,102.56,102.54,102.54,104700000.0
2008-04-08 19:56:00,102.54,102.55,102.53,102.53,78900000.0
2008-04-08 19:57:00,102.53,102.53,102.53,102.53,117600000.0
2008-04-08 19:58:00,102.53,102.545,102.53,102.54,102300000.0
2008-04-08 19:59:00,102.54,102.56,102.535,102.545,639400000.0
2008-04-08 20:00:00,102.545,102.565,102.43,102.44,592800000.0
2008-04-08 20:01:00,102.44,102.575,102.44,102.515,134400000.0
2008-04-08 20:02:00,102.515,102.6,102.51,102.57,120200000.0
2008-04-08 20:03:00,102.57,102.585,102.525,102.545,91500000.0
2008-04-08 20:04:00,102.545,102.58,102.535,102.57,71700000.0
2008-04-08 20:05:00,102.57,102.575,102.51,102.52,80600000.0
2008-04-08 20:06:00,102.52,102.535,102.5,102.51,102700000.0
2008-04-08 20:07:00,102.51,102.51,102.43,102.435,112500000.0
2008-04-08 20:08:00,102.435,102.455,102.38,102.45,117600000.0
2008-04-08 20:09:00,102.45,102.47,102.405,102.41,134899998.0
2008-04-08 20:10:00,102.415,102.43,102.39,102.43,149000000.0
2008-04-08 20:11:00,102.43,102.44,102.41,102.41,115200000.0
2008-04-08 20:12:00,102.41,102.43,102.41,102.41,102700000.0
2008-04-08 20:13:00,102.41,102.41,102.38,102.4,178099997.0
2008-04-08 20:14:00,102.405,102.41,102.34,102.35,56000000.0
2008-04-08 20:15:00,102.34,102.35,102.28,102.28,189500001.0
2008-04-08 20:16:00,102.28,102.34,102.28,102.335,97700000.0
2008-04-08 20:17:00,102.335,102.35,102.32,102.35,134500000.0
2008-04-08 20:18:00,102.35,102.35,102.345,102.35,104700000.0
2008-04-08 20:19:00,102.35,102.37,102.345,102.355,133900000.0
2008-04-08 20:20:00,102.355,102.36,102.31,102.33,81000000.0
2008-04-08 20:21:00,102.33,102.34,102.33,102.33,101900000.0
2008-04-08 20:22:00,102.33,102.33,102.28,102.295,110700000.0
2008-04-08 20:23:00,102.3,102.3,102.24,102.25,102300000.0
2008-04-08 20:24:00,102.25,102.26,102.24,102.25,116800000.0
2008-04-08 20:25:00,102.25,102.26,102.245,102.25,108100000.0
2008-04-08 20:26:00,102.25,102.26,102.23,102.24,140000000.0
2008-04-08 20:27:00,102.24,102.26,102.23,102.26,106900000.0
2008-04-08 20:28:00,102.26,102.28,102.23,102.28,96600000.0
2008-04-08 20:29:00,102.28,102.31,102.26,102.29,148800000.0
2008-04-08 20:30:00,102.29,102.3,102.27,102.28,174500000.0
2008-04-08 20:31:00,102.28,102.3,102.28,102.3,207500000.0
2008-04-08 20:32:00,102.3,102.31,102.275,102.31,163600000.0
2008-04-08 20:33:00,102.31,102.33,102.31,102.31,106000000.0
2008-04-08 20:34:00,102.31,102.33,102.3,102.3,141600000.0
2008-04-08 20:35:00,102.3,102.31,102.29,102.3,113100000.0
2008-04-08 20:36:00,102.3,102.31,102.29,102.3,112800000.0
2008-04-08 20:37:00,102.3,102.385,102.295,102.37,94400000.0
2008-04-08 20:38:00,102.37,102.39,102.36,102.36,154800000.0
2008-04-08 20:39:00,102.36,102.36,102.32,102.32,131900000.0
2008-04-08 20:40:00,102.32,102.38,102.32,102.38,109200000.0
2008-04-08 20:41:00,102.38,102.395,102.37,102.395,115700000.0
2008-04-08 20:42:00,102.39,102.425,102.38,102.39,122600000.0
2008-04-08 20:43:00,102.39,102.39,102.37,102.37,119000000.0
2008-04-08 20:44:00,102.37,102.385,102.37,102.375,113600000.0
2008-04-08 20:45:00,102.375,102.375,102.37,102.37,139800000.0
2008-04-08 20:46:00,102.37,102.37,102.35,102.37,152200000.0
2008-04-08 20:47:00,102.37,102.37,102.35,102.37,119800000.0
2008-04-08 20:48:00,102.37,102.41,102.37,102.41,118300000.0
2008-04-08 20:49:00,102.41,102.45,102.41,102.425,474200000.0
2008-04-08 20:50:00,102.43,102.49,102.43,102.48,153400000.0
2008-04-08 20:51:00,102.48,102.54,102.48,102.5,100200000.0
2008-04-08 20:52:00,102.5,102.505,102.46,102.49,140800000.0
2008-04-08 20:53:00,102.49,102.54,102.485,102.535,120900000.0
2008-04-08 20:54:00,102.535,102.54,102.47,102.49,101400000.0
2008-04-08 20:55:00,102.49,102.5,102.48,102.49,77600000.0
2008-04-08 20:56:00,102.49,102.49,102.48,102.49,60500000.0
2008-04-08 20:57:00,102.49,102.49,102.465,102.47,92800000.0
2008-04-08 20:58:00,102.47,102.48,102.46,102.48,102700000.0
2008-04-08 20:59:00,102.48,102.525,102.48,102.5,92100000.0
2008-04-08 21:00:00,102.505,102.51,102.47,102.47,93800000.0
2008-04-08 21:01:00,102.47,102.48,102.45,102.46,87700000.0
2008-04-08 21:02:00,102.46,102.46,102.445,102.45,118300000.0
2008-04-08 21:03:00,102.45,102.45,102.43,102.43,58700000.0
2008-04-08 21:04:00,102.43,102.43,102.39,102.4,72700000.0
2008-04-08 21:05:00,102.4,102.42,102.39,102.4,118100000.0
2008-04-08 21:06:00,102.4,102.41,102.4,102.405,129100000.0
2008-04-08 21:07:00,102.405,102.42,102.405,102.42,79000000.0
2008-04-08 21:08:00,102.42,102.43,102.39,102.39,91600000.0
2008-04-08 21:09:00,102.39,102.42,102.39,102.415,76700000.0
2008-04-08 21:10:00,102.415,102.415,102.39,102.4,93900000.0
2008-04-08 21:11:00,102.4,102.4,102.39,102.4,91100000.0
2008-04-08 21:12:00,102.4,102.42,102.39,102.39,94200000.0
2008-04-08 21:13:00,102.39,102.4,102.36,102.38,117100000.0
2008-04-08 21:14:00,102.38,102.39,102.36,102.36,62700000.0
2008-04-08 21:15:00,102.36,102.36,102.325,102.345,83300000.0
2008-04-08 21:16:00,102.345,102.38,102.34,102.38,115100000.0
2008-04-08 21:17:00,102.38,102.4,102.38,102.4,140100000.0
2008-04-08 21:18:00,102.4,102.405,102.4,102.405,112700000.0
2008-04-08 21:19:00,102.405,102.41,102.4,102.405,76800000.0
2008-04-08 21:20:00,102.405,102.405,102.4,102.405,67400000.0
2008-04-08 21:21:00,102.405,102.405,102.385,102.39,86700000.0
2008-04-08 21:22:00,102.39,102.39,102.38,102.39,93300000.0
2008-04-08 21:23:00,102.39,102.4,102.38,102.39,107100000.0
2008-04-08 21:24:00,102.39,102.41,102.39,102.41,123000000.0
2008-04-08 21:25:00,102.41,102.43,102.4,102.43,117500000.0
2008-04-08 21:26:00,102.43,102.45,102.395,102.4,96000000.0
2008-04-08 21:27:00,102.4,102.4,102.39,102.4,77600000.0
2008-04-08 21:28:00,102.4,102.435,102.395,102.43,98700000.0
2008-04-08 21:29:00,102.43,102.52,102.43,102.455,100000000.0
2008-04-08 21:30:00,102.46,102.53,102.46,102.51,177000000.0
2008-04-08 21:31:00,102.51,102.56,102.51,102.515,82800000.0
2008-04-08 21:32:00,102.515,102.54,102.485,102.51,115100000.0
2008-04-08 21:33:00,102.51,102.525,102.495,102.51,98800000.0
2008-04-08 21:34:00,102.515,102.53,102.5,102.51,100200000.0
2008-04-08 21:35:00,102.51,102.51,102.49,102.495,99600000.0
2008-04-08 21:36:00,102.495,102.515,102.49,102.495,84600000.0
2008-04-08 21:37:00,102.5,102.5,102.49,102.495,92500000.0
2008-04-08 21:38:00,102.495,102.5,102.49,102.49,141100000.0
2008-04-08 21:39:00,102.49,102.53,102.49,102.49,119400000.0
2008-04-08 21:40:00,102.49,102.5,102.48,102.48,99000000.0
2008-04-08 21:41:00,102.48,102.51,102.47,102.49,135800000.0
2008-04-08 21:42:00,102.49,102.5,102.48,102.49,144100000.0
2008-04-08 21:43:00,102.49,102.52,102.48,102.51,210500000.0
2008-04-08 21:44:00,102.51,102.54,102.5,102.54,90700000.0
2008-04-08 21:45:00,102.54,102.565,102.515,102.53,86000000.0
2008-04-08 21:46:00,102.53,102.53,102.49,102.49,124800000.0
2008-04-08 21:47:00,102.49,102.51,102.48,102.51,97300000.0
2008-04-08 21:48:00,102.51,102.52,102.49,102.49,95600000.0
2008-04-08 21:49:00,102.49,102.52,102.49,102.51,130200000.0
2008-04-08 21:50:00,102.51,102.56,102.51,102.55,110600000.0
2008-04-08 21:51:00,102.55,102.55,102.52,102.53,181600000.0
2008-04-08 21:52:00,102.53,102.54,102.52,102.535,83400000.0
2008-04-08 21:53:00,102.535,102.55,102.51,102.51,101800000.0
2008-04-08 21:54:00,102.52,102.55,102.52,102.545,104600000.0
2008-04-08 21:55:00,102.545,102.57,102.54,102.565,92300000.0
2008-04-08 21:56:00,102.565,102.57,102.54,102.545,92900000.0
2008-04-08 21:57:00,102.545,102.56,102.54,102.54,62100000.0
2008-04-08 21:58:00,102.54,102.55,102.54,102.545,73400000.0
2008-04-08 21:59:00,102.545,102.55,102.54,102.545,95600000.0
2008-04-08 22:00:00,102.545,102.58,102.545,102.57,66600000.0
2008-04-08 22:01:00,102.57,102.57,102.54,102.55,131100000.0
2008-04-08 22:02:00,102.55,102.55,102.53,102.55,241400000.0
2008-04-08 22:03:00,102.55,102.56,102.55,102.56,66000000.0
2008-04-08 22:04:00,102.56,102.58,102.56,102.57,47300000.0
2008-04-08 22:05:00,102.57,102.58,102.57,102.57,50700000.0
2008-04-08 22:06:00,102.57,102.57,102.56,102.56,66500000.0
2008-04-08 22:07:00,102.56,102.61,102.56,102.58,153400000.0
2008-04-08 22:08:00,102.58,102.6,102.57,102.58,125800000.0
2008-04-08 22:09:00,102.58,102.59,102.57,102.57,81400000.0
2008-04-08 22:10:00,102.57,102.6,102.57,102.59,130700000.0
2008-04-08 22:11:00,102.59,102.59,102.58,102.58,86600000.0
2008-04-08 22:12:00,102.58,102.58,102.56,102.57,189000000.0
2008-04-08 22:13:00,102.57,102.59,102.56,102.57,153600000.0
2008-04-08 22:14:00,102.57,102.59,102.565,102.58,120300000.0
2008-04-08 22:15:00,102.58,102.6,102.58,102.58,139500000.0
2008-04-08 22:16:00,102.58,102.59,102.58,102.58,131900000.0
2008-04-08 22:17:00,102.58,102.58,102.57,102.58,197600000.0
2008-04-08 22:18:00,102.58,102.58,102.57,102.58,177400000.0
2008-04-08 22:19:00,102.58,102.58,102.56,102.57,235500000.0
2008-04-08 22:20:00,102.57,102.57,102.56,102.56,135900000.0
2008-04-08 22:21:00,102.56,102.565,102.55,102.56,137300000.0
2008-04-08 22:22:00,102.56,102.57,102.555,102.56,1320600000.0
2008-04-08 22:23:00,102.56,102.57,102.56,102.56,1578300000.0
2008-04-08 22:24:00,102.57,102.57,102.57,102.57,1578300000.0
2008-04-08 22:26:00,102.56,102.57,102.56,102.57,1578300000.0
2008-04-08 22:30:00,102.57,102.58,102.56,102.56,1578300000.0
2008-04-08 22:31:00,102.56,102.57,102.56,102.56,1850800000.0
2008-04-08 22:32:00,102.56,102.57,102.56,102.57,1850800000.0
2008-04-08 22:33:00,102.57,102.57,102.56,102.565,1025900011.0
2008-04-08 22:34:00,102.565,102.58,102.56,102.57,2014300000.0
2008-04-08 22:35:00,102.57,102.57,102.56,102.57,1437200000.0
2008-04-08 22:36:00,102.57,102.6,102.57,102.57,1490200000.0
2008-04-08 22:37:00,102.57,102.59,102.57,102.59,2118300000.0
2008-04-08 22:38:00,102.59,102.6,102.59,102.59,2074200000.0
2008-04-08 22:39:00,102.59,102.6,102.59,102.59,1637800000.0
2008-04-08 22:40:00,102.59,102.61,102.59,102.61,1937300000.0
2008-04-08 22:41:00,102.61,102.61,102.6,102.6,1224500000.0
2008-04-08 22:42:00,102.6,102.6,102.59,102.59,1319900000.0
2008-04-08 22:43:00,102.59,102.59,102.59,102.59,1735900000.0
2008-04-08 22:44:00,102.6,102.6,102.59,102.59,173300000.0
2008-04-08 22:45:00,102.59,102.6,102.59,102.59,1968200000.0
2008-04-08 22:46:00,102.59,102.6,102.59,102.59,1459800000.0
2008-04-08 22:47:00,102.59,102.6,102.59,102.59,1796399999.0
2008-04-08 22:48:00,102.59,102.6,102.59,102.6,1915400000.0
2008-04-08 22:49:00,102.6,102.605,102.6,102.605,1516300045.0
2008-04-08 22:50:00,102.6,102.62,102.6,102.61,241100000.0
2008-04-08 22:51:00,102.61,102.62,102.605,102.615,394000000.0
2008-04-08 22:52:00,102.615,102.63,102.61,102.62,1441700000.0
2008-04-08 22:53:00,102.62,102.65,102.62,102.64,1233400000.0
2008-04-08 22:54:00,102.64,102.65,102.635,102.65,90000000.0
2008-04-08 22:55:00,102.65,102.66,102.645,102.65,521800000.0
2008-04-08 22:56:00,102.65,102.65,102.65,102.65,442300000.0
2008-04-08 22:57:00,102.65,102.66,102.65,102.66,1258600000.0
2008-04-08 22:58:00,102.66,102.66,102.65,102.65,310500000.0
2008-04-08 22:59:00,102.65,102.65,102.65,102.65,272900000.0
2008-04-08 23:00:00,102.65,102.65,102.65,102.65,543400000.0
2008-04-08 23:01:00,102.65,102.65,102.64,102.64,1153600000.0
2008-04-08 23:02:00,102.64,102.67,102.63,102.65,959000000.0
2008-04-08 23:03:00,102.65,102.65,102.64,102.64,1339000000.0
2008-04-08 23:04:00,102.64,102.65,102.63,102.65,1037400000.0
2008-04-08 23:05:00,102.65,102.65,102.65,102.65,910200000.0
2008-04-08 23:06:00,102.65,102.65,102.63,102.63,975200000.0
2008-04-08 23:07:00,102.63,102.63,102.62,102.63,1013400000.0
2008-04-08 23:08:00,102.63,102.63,102.63,102.63,962700000.0
2008-04-08 23:09:00,102.63,102.63,102.63,102.63,981200000.0
2008-04-08 23:10:00,102.63,102.63,102.63,102.63,972400000.0
2008-04-08 23:11:00,102.63,102.64,102.63,102.64,1044100000.0
2008-04-08 23:12:00,102.64,102.64,102.63,102.63,1529700000.0
2008-04-08 23:13:00,102.63,102.64,102.63,102.63,1193600000.0
2008-04-08 23:14:00,102.63,102.63,102.62,102.625,1087000000.0
2008-04-08 23:15:00,102.625,102.63,102.625,102.63,954100000.0
2008-04-08 23:16:00,102.63,102.63,102.63,102.63,1008000000.0
2008-04-08 23:17:00,102.63,102.63,102.63,102.63,1017600000.0
2008-04-08 23:18:00,102.63,102.63,102.605,102.625,694400000.0
2008-04-08 23:19:00,102.625,102.63,102.61,102.63,857500000.0
2008-04-08 23:20:00,102.63,102.63,102.63,102.63,999400000.0
2008-04-08 23:21:00,102.63,102.63,102.63,102.63,883000000.0
2008-04-08 23:22:00,102.63,102.63,102.63,102.63,135000000.0
2008-04-08 23:23:00,102.63,102.63,102.62,102.62,1074700000.0
2008-04-08 23:24:00,102.62,102.62,102.605,102.61,845400000.0
2008-04-08 23:25:00,102.61,102.615,102.605,102.615,472200000.0
2008-04-08 23:26:00,102.615,102.615,102.605,102.605,189000000.0
2008-04-08 23:27:00,102.605,102.615,102.605,102.605,95200000.0
2008-04-08 23:28:00,102.605,102.615,102.605,102.61,405800000.0
2008-04-08 23:29:00,102.61,102.615,102.61,102.61,954400000.0
2008-04-08 23:30:00,102.61,102.615,102.605,102.61,350100000.0
2008-04-08 23:31:00,102.61,102.625,102.61,102.625,169500000.0
2008-04-08 23:32:00,102.62,102.63,102.62,102.63,526300000.0
2008-04-08 23:33:00,102.63,102.63,102.63,102.63,1011100000.0
2008-04-08 23:34:00,102.63,102.63,102.615,102.62,944200000.0
2008-04-08 23:35:00,102.62,102.62,102.56,102.58,1016700000.0
2008-04-08 23:36:00,102.58,102.58,102.56,102.57,893500000.0
2008-04-08 23:37:00,102.57,102.57,102.56,102.56,1067000000.0
2008-04-08 23:38:00,102.56,102.565,102.56,102.565,711100000.0
2008-04-08 23:39:00,102.565,102.565,102.56,102.565,77200000.0
2008-04-08 23:40:00,102.565,102.565,102.56,102.56,759300000.0
2008-04-08 23:41:00,102.56,102.56,102.55,102.55,902500000.0
2008-04-08 23:42:00,102.55,102.55,102.525,102.55,920500000.0
2008-04-08 23:43:00,102.55,102.55,102.52,102.52,993600000.0
2008-04-08 23:44:00,102.52,102.53,102.52,102.52,1084600000.0
2008-04-08 23:45:00,102.52,102.55,102.52,102.55,1067900000.0
2008-04-08 23:46:00,102.55,102.55,102.535,102.55,821200000.0
2008-04-08 23:47:00,102.55,102.56,102.55,102.56,1148000000.0
2008-04-08 23:48:00,102.56,102.565,102.56,102.565,1752300000.0
2008-04-08 23:49:00,102.565,102.57,102.565,102.57,580500000.0
2008-04-08 23:50:00,102.57,102.57,102.57,102.57,998800000.0
2008-04-08 23:51:00,102.57,102.57,102.57,102.57,1003200000.0
2008-04-08 23:52:00,102.57,102.58,102.57,102.58,980800000.0
2008-04-08 23:53:00,102.58,102.6,102.58,102.59,1050000000.0
2008-04-08 23:54:00,102.58,102.585,102.55,102.57,536200000.0
2008-04-08 23:55:00,102.57,102.57,102.56,102.57,493000000.0
2008-04-08 23:56:00,102.57,102.57,102.55,102.55,1011200000.0
2008-04-08 23:57:00,102.57,102.57,102.57,102.57,799000000.0
2008-04-08 23:58:00,102.55,102.56,102.55,102.55,799000000.0
2008-04-08 23:59:00,102.55,102.565,102.55,102.55,1560799983.0
2008-04-09 00:00:00,102.55,102.56,102.55,102.55,960800000.0
2008-04-09 00:01:00,102.55,102.56,102.55,102.55,1415999963.0
2008-04-09 00:02:00,102.55,102.56,102.55,102.56,887900000.0
2008-04-09 00:03:00,102.56,102.58,102.56,102.57,925400000.0
2008-04-09 00:04:00,102.57,102.605,102.57,102.6,1143400000.0
2008-04-09 00:05:00,102.6,102.61,102.57,102.6,741100000.0
2008-04-09 00:06:00,102.6,102.64,102.6,102.63,364000000.0
2008-04-09 00:07:00,102.63,102.67,102.63,102.64,738900000.0
2008-04-09 00:08:00,102.64,102.64,102.615,102.615,394400000.0
2008-04-09 00:09:00,102.615,102.67,102.615,102.65,603800000.0
2008-04-09 00:10:00,102.65,102.665,102.65,102.665,68300000.0
2008-04-09 00:11:00,102.665,102.665,102.655,102.655,71500000.0
2008-04-09 00:12:00,102.655,102.67,102.65,102.66,439700000.0
2008-04-09 00:13:00,102.66,102.67,102.65,102.67,742100000.0
2008-04-09 00:14:00,102.67,102.67,102.66,102.66,933100000.0
2008-04-09 00:15:00,102.66,102.68,102.66,102.675,317700000.0
2008-04-09 00:16:00,102.675,102.73,102.67,102.71,613800000.0
2008-04-09 00:17:00,102.71,102.76,102.71,102.75,855600000.0
2008-04-09 00:18:00,102.75,102.76,102.72,102.74,1283700001.0
2008-04-09 00:19:00,102.74,102.74,102.73,102.73,952900000.0
2008-04-09 00:20:00,102.73,102.75,102.72,102.73,907800000.0
2008-04-09 00:21:00,102.73,102.78,102.72,102.75,1141400001.0
2008-04-09 00:22:00,102.75,102.75,102.73,102.73,1531100000.0
2008-04-09 00:23:00,102.73,102.74,102.73,102.73,705500000.0
2008-04-09 00:24:00,102.73,102.75,102.73,102.74,1028000000.0
2008-04-09 00:25:00,102.74,102.745,102.74,102.74,1160600000.0
2008-04-09 00:26:00,102.74,102.74,102.73,102.74,1434300000.0
2008-04-09 00:27:00,102.74,102.76,102.74,102.75,1230200000.0
2008-04-09 00:28:00,102.75,102.75,102.75,102.75,922500000.0
2008-04-09 00:29:00,102.75,102.76,102.75,102.75,986700000.0
2008-04-09 00:30:00,102.75,102.75,102.74,102.74,1368600000.0
2008-04-09 00:31:00,102.74,102.74,102.72,102.72,1608000000.0
2008-04-09 00:32:00,102.72,102.73,102.72,102.73,757100000.0
2008-04-09 00:33:00,102.73,102.73,102.68,102.69,1521900000.0
2008-04-09 00:34:00,102.69,102.71,102.69,102.7,1641900000.0
2008-04-09 00:35:00,102.7,102.7,102.69,102.69,1552600000.0
2008-04-09 00:36:00,102.69,102.7,102.68,102.69,1635700000.0
2008-04-09 00:37:00,102.69,102.7,102.68,102.69,1130000000.0
2008-04-09 00:38:00,102.69,102.69,102.67,102.68,1165200000.0
2008-04-09 00:39:00,102.68,102.68,102.655,102.66,1062200000.0
2008-04-09 00:40:00,102.66,102.68,102.66,102.67,1480800000.0
2008-04-09 00:41:00,102.67,102.7,102.67,102.7,1472000000.0
2008-04-09 00:42:00,102.7,102.72,102.69,102.72,1514600000.0
2008-04-09 00:43:00,102.72,102.76,102.72,102.75,1218800000.0
2008-04-09 00:44:00,102.75,102.75,102.75,102.75,1351200000.0
2008-04-09 00:45:00,102.75,102.77,102.74,102.77,1388600000.0
2008-04-09 00:46:00,102.77,102.79,102.77,102.78,1045500000.0
2008-04-09 00:47:00,102.78,102.79,102.77,102.78,1047800000.0
2008-04-09 00:48:00,102.78,102.78,102.77,102.77,1167700000.0
2008-04-09 00:49:00,102.77,102.78,102.77,102.77,988700000.0
2008-04-09 00:50:00,102.77,102.77,102.75,102.76,1233500000.0
2008-04-09 00:51:00,102.76,102.76,102.745,102.76,1049500000.0
2008-04-09 00:52:00,102.76,102.76,102.74,102.75,1434600000.0
2008-04-09 00:53:00,102.75,102.75,102.75,102.75,1602500000.0
2008-04-09 00:54:00,102.75,102.75,102.74,102.75,1624500000.0
2008-04-09 00:55:00,102.75,102.75,102.74,102.74,1535900000.0
2008-04-09 00:56:00,102.74,102.74,102.72,102.74,1312700000.0
2008-04-09 00:57:00,102.74,102.76,102.74,102.76,1060300000.0
2008-04-09 00:58:00,102.76,102.78,102.75,102.78,1078900000.0
2008-04-09 00:59:00,102.78,102.82,102.78,102.8,717200000.0
2008-04-09 01:00:00,102.8,102.81,102.78,102.79,1312299999.0
2008-04-09 01:01:00,102.79,102.8,102.74,102.75,1407900000.0
2008-04-09 01:02:00,102.75,102.75,102.705,102.73,1145499999.0
2008-04-09 01:03:00,102.73,102.74,102.72,102.72,1460800000.0
2008-04-09 01:04:00,102.72,102.75,102.71,102.74,985250000.0
2008-04-09 01:05:00,102.74,102.75,102.7,102.7,1363700000.0
2008-04-09 01:06:00,102.7,102.725,102.7,102.72,1415000000.0
2008-04-09 01:07:00,102.72,102.73,102.7,102.71,1468400000.0
2008-04-09 01:08:00,102.71,102.72,102.71,102.71,1415100000.0
2008-04-09 01:09:00,102.71,102.71,102.65,102.66,1239900000.0
2008-04-09 01:10:00,102.66,102.69,102.66,102.69,1580600000.0
2008-04-09 01:11:00,102.69,102.71,102.69,102.71,1116200000.0
2008-04-09 01:12:00,102.71,102.71,102.7,102.7,1153900000.0
2008-04-09 01:13:00,102.7,102.72,102.7,102.72,1426100000.0
2008-04-09 01:14:00,102.72,102.72,102.7,102.7,1423400000.0
2008-04-09 01:15:00,102.7,102.7,102.69,102.69,1472100000.0
2008-04-09 01:16:00,102.69,102.69,102.655,102.67,1282300000.0
2008-04-09 01:17:00,102.67,102.68,102.67,102.67,1408700000.0
2008-04-09 01:18:00,102.67,102.67,102.66,102.67,1464400000.0
2008-04-09 01:19:00,102.67,102.67,102.66,102.66,1520800000.0
2008-04-09 01:20:00,102.66,102.71,102.66,102.71,1438800000.0
2008-04-09 01:21:00,102.71,102.73,102.71,102.71,1429100000.0
2008-04-09 01:22:00,102.71,102.73,102.71,102.72,1403400000.0
2008-04-09 01:23:00,102.72,102.75,102.72,102.73,1620700000.0
2008-04-09 01:24:00,102.735,102.75,102.735,102.74,1880000000.0
2008-04-09 01:25:00,102.74,102.74,102.74,102.74,1385900000.0
2008-04-09 01:26:00,102.74,102.74,102.72,102.74,1346000000.0
2008-04-09 01:27:00,102.74,102.74,102.72,102.73,1388500000.0
2008-04-09 01:28:00,102.73,102.76,102.73,102.75,1309000000.0
2008-04-09 01:29:00,102.76,102.76,102.74,102.74,1398000000.0
2008-04-09 01:30:00,102.74,102.78,102.74,102.76,1812500000.0
2008-04-09 01:31:00,102.76,102.8,102.75,102.78,1100900000.0
2008-04-09 01:32:00,102.78,102.79,102.76,102.76,1129700000.0
2008-04-09 01:33:00,102.76,102.77,102.75,102.75,1489200000.0
2008-04-09 01:34:00,102.75,102.76,102.75,102.76,1357200000.0
2008-04-09 01:35:00,102.76,102.76,102.75,102.75,1360700000.0
2008-04-09 01:36:00,102.75,102.76,102.75,102.75,1552800000.0
2008-04-09 01:37:00,102.75,102.75,102.74,102.74,1349000000.0
2008-04-09 01:38:00,102.74,102.74,102.74,102.74,1515700000.0
2008-04-09 01:39:00,102.74,102.76,102.74,102.75,1297200000.0
2008-04-09 01:40:00,102.75,102.75,102.74,102.74,1103100000.0
2008-04-09 01:41:00,102.74,102.76,102.74,102.76,1480600000.0
2008-04-09 01:42:00,102.76,102.76,102.76,102.76,1465500000.0
2008-04-09 01:43:00,102.76,102.76,102.72,102.73,1518000000.0
2008-04-09 01:44:00,102.73,102.73,102.71,102.72,1463300000.0
2008-04-09 01:45:00,102.72,102.74,102.72,102.74,1586400000.0
2008-04-09 01:46:00,102.74,102.76,102.74,102.75,1441800000.0
2008-04-09 01:47:00,102.75,102.76,102.75,102.76,1745000000.0
2008-04-09 01:48:00,102.76,102.76,102.73,102.74,1022400000.0
2008-04-09 01:49:00,102.74,102.74,102.72,102.72,662000000.0
2008-04-09 01:50:00,102.72,102.72,102.71,102.71,526200000.0
2008-04-09 01:51:00,102.71,102.71,102.67,102.67,1153600000.0
2008-04-09 01:52:00,102.67,102.68,102.66,102.68,1389800000.0
2008-04-09 01:53:00,102.68,102.68,102.67,102.67,1060600000.0
2008-04-09 01:54:00,102.67,102.67,102.66,102.66,1253400000.0
2008-04-09 01:55:00,102.66,102.68,102.66,102.68,875900000.0
2008-04-09 01:56:00,102.68,102.71,102.67,102.71,743500000.0
2008-04-09 01:57:00,102.71,102.73,102.7,102.72,1285000000.0
2008-04-09 01:58:00,102.72,102.73,102.7,102.71,1375600000.0
2008-04-09 01:59:00,102.71,102.73,102.71,102.73,1567300000.0
2008-04-09 02:00:00,102.73,102.74,102.71,102.71,1261900000.0
2008-04-09 02:01:00,102.71,102.72,102.71,102.72,1649100000.0
2008-04-09 02:02:00,102.72,102.73,102.72,102.72,1831599994.0
2008-04-09 02:03:00,102.72,102.74,102.72,102.74,1742000000.0
2008-04-09 02:04:00,102.74,102.78,102.725,102.78,2114200000.0
2008-04-09 02:05:00,102.78,102.81,102.78,102.805,1540900000.0
2008-04-09 02:06:00,102.8,102.83,102.79,102.8,1230599999.0
2008-04-09 02:07:00,102.8,102.83,102.78,102.78,1480700000.0
2008-04-09 02:08:00,102.78,102.79,102.78,102.79,1916700000.0
2008-04-09 02:09:00,102.8,102.81,102.77,102.79,1916700000.0
2008-04-09 02:10:00,102.79,102.79,102.77,102.77,1754300000.0
2008-04-09 02:11:00,102.77,102.78,102.75,102.76,1864800000.0
2008-04-09 02:12:00,102.76,102.78,102.75,102.77,1714500000.0
2008-04-09 02:13:00,102.77,102.77,102.77,102.77,1903300000.0
2008-04-09 02:14:00,102.77,102.77,102.76,102.76,1663100000.0
2008-04-09 02:15:00,102.76,102.77,102.75,102.75,1569600000.0
2008-04-09 02:16:00,102.75,102.78,102.75,102.78,1387800002.0
2008-04-09 02:17:00,102.78,102.78,102.77,102.77,1645400000.0
2008-04-09 02:18:00,102.77,102.78,102.76,102.76,1499400000.0
2008-04-09 02:19:00,102.76,102.77,102.76,102.76,1280100000.0
2008-04-09 02:20:00,102.76,102.76,102.75,102.75,1384500000.0
2008-04-09 02:21:00,102.75,102.76,102.74,102.74,2100600000.0
2008-04-09 02:22:00,102.74,102.75,102.72,102.73,1848400000.0
2008-04-09 02:23:00,102.73,102.74,102.73,102.74,1743500000.0
2008-04-09 02:24:00,102.74,102.74,102.72,102.72,1641400000.0
2008-04-09 02:25:00,102.72,102.73,102.69,102.705,1395200000.0
2008-04-09 02:26:00,102.705,102.71,102.7,102.71,1099300000.0
2008-04-09 02:27:00,102.71,102.72,102.71,102.72,1498800000.0
2008-04-09 02:28:00,102.72,102.72,102.7,102.7,2095500000.0
2008-04-09 02:29:00,102.7,102.72,102.7,102.72,1727999999.0
2008-04-09 02:30:00,102.72,102.725,102.7,102.7,1984300000.0
2008-04-09 02:31:00,102.7,102.72,102.7,102.71,1791500000.0
2008-04-09 02:32:00,102.71,102.71,102.69,102.69,610400000.0
2008-04-09 02:33:00,102.69,102.69,102.64,102.64,1059600000.0
2008-04-09 02:34:00,102.64,102.65,102.6,102.6,1209900000.0
2008-04-09 02:35:00,102.61,102.63,102.56,102.63,2002899987.0
2008-04-09 02:36:00,102.63,102.66,102.63,102.64,1592800000.0
2008-04-09 02:37:00,102.65,102.65,102.62,102.62,1592800000.0
2008-04-09 02:38:00,102.61,102.61,102.59,102.61,1592800000.0
2008-04-09 02:39:00,102.61,102.62,102.6,102.61,1592800000.0
2008-04-09 02:40:00,102.61,102.62,102.6,102.6,889400000.0
2008-04-09 02:41:00,102.6,102.62,102.6,102.6,1459500000.0
2008-04-09 02:42:00,102.6,102.62,102.6,102.61,1829000000.0
2008-04-09 02:43:00,102.61,102.61,102.6,102.61,1679000000.0
2008-04-09 02:44:00,102.61,102.63,102.61,102.63,1626900000.0
2008-04-09 02:45:00,102.63,102.63,102.62,102.63,1143400000.0
2008-04-09 02:46:00,102.63,102.65,102.62,102.62,1763400000.0
2008-04-09 02:47:00,102.62,102.63,102.61,102.62,1780600000.0
2008-04-09 02:48:00,102.62,102.63,102.62,102.62,1188400000.0
2008-04-09 02:49:00,102.62,102.63,102.61,102.61,1588700000.0
2008-04-09 02:50:00,102.61,102.61,102.545,102.57,1740400001.0
2008-04-09 02:51:00,102.56,102.57,102.51,102.55,1939300000.0
2008-04-09 02:52:00,102.55,102.565,102.54,102.55,1365900000.0
2008-04-09 02:53:00,102.55,102.61,102.55,102.6,1585400004.0
2008-04-09 02:54:00,102.6,102.62,102.6,102.6,2115100002.0
2008-04-09 02:55:00,102.6,102.63,102.6,102.61,1918700001.0
2008-04-09 02:56:00,102.61,102.64,102.6,102.63,1621300002.0
2008-04-09 02:57:00,102.63,102.64,102.62,102.63,2101900000.0
2008-04-09 02:58:00,102.62,102.63,102.62,102.63,2101900000.0
2008-04-09 02:59:00,102.64,102.67,102.63,102.66,2101900000.0
2008-04-09 03:00:00,102.66,102.67,102.65,102.66,2101900000.0
2008-04-09 03:01:00,102.67,102.67,102.64,102.64,1814700000.0
2008-04-09 03:02:00,102.65,102.66,102.64,102.65,1814700000.0
2008-04-09 03:03:00,102.64,102.66,102.64,102.66,1814700000.0
2008-04-09 03:04:00,102.66,102.66,102.65,102.65,1814700000.0
2008-04-09 03:05:00,102.65,102.65,102.64,102.64,1822200000.0
2008-04-09 03:06:00,102.64,102.65,102.63,102.63,2083500000.0
2008-04-09 03:07:00,102.63,102.64,102.62,102.62,1656800000.0
2008-04-09 03:08:00,102.62,102.62,102.6,102.62,1714199999.0
2008-04-09 03:09:00,102.62,102.64,102.6,102.6,1711700000.0
2008-04-09 03:10:00,102.6,102.6,102.585,102.59,1376300000.0
2008-04-09 03:11:00,102.59,102.63,102.59,102.63,1879200000.0
2008-04-09 03:12:00,102.62,102.65,102.605,102.63,1660300000.0
2008-04-09 03:13:00,102.63,102.63,102.63,102.63,1773600000.0
2008-04-09 03:14:00,102.64,102.64,102.63,102.63,1854600000.0
2008-04-09 03:15:00,102.63,102.64,102.6,102.6,1404800000.0
2008-04-09 03:16:00,102.6,102.6,102.58,102.58,1591800000.0
2008-04-09 03:17:00,102.58,102.59,102.57,102.59,1800300001.0
2008-04-09 03:18:00,102.59,102.61,102.59,102.6,1997599991.0
2008-04-09 03:19:00,102.6,102.6,102.58,102.58,1340899999.0
2008-04-09 03:20:00,102.58,102.59,102.58,102.59,2144200000.0
2008-04-09 03:21:00,102.6,102.61,102.6,102.6,1469100000.0
2008-04-09 03:23:00,102.6,102.6,102.6,102.6,1469100000.0
2008-04-09 03:24:00,102.59,102.6,102.59,102.59,2077299967.0
2008-04-09 03:25:00,102.6,102.6,102.59,102.59,2077299967.0
2008-04-09 03:26:00,102.59,102.6,102.57,102.58,2077299967.0
2008-04-09 03:27:00,102.59,102.59,102.58,102.58,2128299986.0
2008-04-09 03:28:00,102.57,102.59,102.57,102.58,2128299986.0
2008-04-09 03:29:00,102.59,102.59,102.58,102.58,2128299986.0
2008-04-09 03:30:00,102.58,102.6,102.58,102.6,2128299986.0
2008-04-09 03:31:00,102.59,102.61,102.59,102.61,1924899988.0
2008-04-09 03:32:00,102.61,102.62,102.61,102.62,1924899988.0
2008-04-09 03:33:00,102.62,102.62,102.61,102.61,1648100000.0
2008-04-09 03:34:00,102.61,102.62,102.61,102.61,1910700000.0
2008-04-09 03:35:00,102.61,102.61,102.59,102.59,2051900001.0
2008-04-09 03:36:00,102.6,102.61,102.59,102.61,2130800000.0
2008-04-09 03:37:00,102.61,102.62,102.61,102.61,2130800000.0
2008-04-09 03:38:00,102.6,102.61,102.6,102.6,1045200010.0
2008-04-09 03:39:00,102.6,102.6,102.59,102.59,1045200010.0
2008-04-09 03:40:00,102.6,102.61,102.59,102.59,1137400000.0
2008-04-09 03:41:00,102.58,102.58,102.56,102.56,2064099999.0
2008-04-09 03:42:00,102.57,102.58,102.56,102.58,2064099999.0
2008-04-09 03:43:00,102.58,102.58,102.56,102.56,1154500000.0
2008-04-09 03:44:00,102.56,102.56,102.53,102.53,1620100000.0
2008-04-09 03:45:00,102.53,102.55,102.53,102.54,1893700004.0
2008-04-09 03:46:00,102.54,102.54,102.52,102.52,2020699989.0
2008-04-09 03:47:00,102.51,102.52,102.5,102.5,2103500002.0
2008-04-09 03:48:00,102.51,102.52,102.47,102.48,2103500002.0
2008-04-09 03:49:00,102.48,102.5,102.48,102.5,1845500000.0
2008-04-09 03:50:00,102.5,102.53,102.5,102.52,1845500000.0
2008-04-09 03:51:00,102.52,102.53,102.51,102.53,1784200000.0
2008-04-09 03:52:00,102.51,102.52,102.51,102.51,1415100000.0
2008-04-09 03:53:00,102.52,102.52,102.51,102.52,1415100000.0
2008-04-09 03:54:00,102.52,102.52,102.51,102.51,1880900001.0
2008-04-09 03:55:00,102.51,102.52,102.5,102.52,1830200002.0
2008-04-09 03:56:00,102.515,102.53,102.515,102.52,1759099999.0
2008-04-09 03:58:00,102.53,102.53,102.52,102.52,1957300012.0
2008-04-09 03:59:00,102.53,102.53,102.51,102.51,1957300012.0
2008-04-09 04:00:00,102.51,102.52,102.46,102.47,1957300012.0
2008-04-09 04:01:00,102.47,102.49,102.47,102.49,1689699998.0
2008-04-09 04:02:00,102.49,102.49,102.45,102.46,1078099999.0
2008-04-09 04:03:00,102.46,102.48,102.46,102.48,1200200000.0
2008-04-09 04:04:00,102.47,102.49,102.47,102.47,1678800000.0
2008-04-09 04:05:00,102.47,102.48,102.47,102.48,1678800000.0
2008-04-09 04:06:00,102.48,102.48,102.48,102.48,1486200000.0
2008-04-09 04:07:00,102.48,102.48,102.47,102.47,1692300000.0
2008-04-09 04:08:00,102.47,102.47,102.46,102.46,1680700000.0
2008-04-09 04:09:00,102.46,102.48,102.46,102.48,1904300003.0
2008-04-09 04:10:00,102.49,102.49,102.48,102.48,1960900000.0
2008-04-09 04:11:00,102.49,102.49,102.49,102.49,1960900000.0
2008-04-09 04:12:00,102.5,102.51,102.5,102.5,1960900000.0
2008-04-09 04:13:00,102.51,102.51,102.5,102.51,1960900000.0
2008-04-09 04:14:00,102.5,102.51,102.5,102.5,1960900000.0
2008-04-09 04:15:00,102.5,102.5,102.49,102.49,1960900000.0
2008-04-09 04:16:00,102.5,102.51,102.48,102.49,2042100000.0
2008-04-09 04:17:00,102.5,102.51,102.5,102.51,2042100000.0
2008-04-09 04:18:00,102.51,102.51,102.5,102.5,2042100000.0
2008-04-09 04:19:00,102.5,102.54,102.5,102.54,2050599999.0
2008-04-09 04:20:00,102.54,102.54,102.5,102.53,1394800000.0
2008-04-09 04:21:00,102.53,102.55,102.525,102.54,1656699999.0
2008-04-09 04:22:00,102.54,102.54,102.51,102.52,1569100000.0
2008-04-09 04:23:00,102.52,102.53,102.51,102.53,2031100000.0
2008-04-09 04:24:00,102.53,102.55,102.52,102.54,2027200017.0
2008-04-09 04:27:00,102.55,102.55,102.54,102.54,1808700000.0
2008-04-09 04:28:00,102.54,102.54,102.53,102.53,1808700000.0
2008-04-09 04:29:00,102.53,102.53,102.52,102.52,1676700000.0
2008-04-09 04:30:00,102.53,102.53,102.53,102.53,2008600000.0
2008-04-09 04:31:00,102.53,102.54,102.52,102.525,2008600000.0
2008-04-09 04:32:00,102.52,102.52,102.52,102.52,1972800000.0
2008-04-09 04:33:00,102.53,102.53,102.53,102.53,1972800000.0
2008-04-09 04:35:00,102.54,102.54,102.53,102.53,1972800000.0
2008-04-09 04:36:00,102.54,102.54,102.53,102.54,1972800000.0
2008-04-09 04:38:00,102.55,102.55,102.54,102.54,1972800000.0
2008-04-09 04:39:00,102.55,102.55,102.54,102.54,1972800000.0
2008-04-09 04:41:00,102.54,102.55,102.535,102.54,1972800000.0
2008-04-09 04:42:00,102.55,102.55,102.54,102.54,1925700000.0
2008-04-09 04:43:00,102.54,102.56,102.54,102.55,1925700000.0
2008-04-09 04:44:00,102.55,102.55,102.55,102.55,2094900000.0
2008-04-09 04:45:00,102.55,102.56,102.55,102.55,1828999999.0
2008-04-09 04:46:00,102.56,102.57,102.56,102.57,1916700001.0
2008-04-09 04:47:00,102.57,102.62,102.57,102.61,1916700001.0
2008-04-09 04:48:00,102.61,102.61,102.575,102.59,1579600000.0
2008-04-09 04:49:00,102.59,102.6,102.58,102.59,2043300000.0
2008-04-09 04:50:00,102.59,102.6,102.59,102.59,1621000000.0
2008-04-09 04:51:00,102.59,102.59,102.58,102.59,1653000000.0
2008-04-09 04:52:00,102.59,102.59,102.59,102.59,1807000000.0
2008-04-09 04:53:00,102.59,102.59,102.58,102.59,1914900000.0
2008-04-09 04:54:00,102.59,102.59,102.58,102.59,1918800000.0
2008-04-09 04:55:00,102.59,102.59,102.58,102.58,1779800000.0
2008-04-09 04:56:00,102.58,102.58,102.57,102.57,1787600000.0
2008-04-09 04:57:00,102.57,102.57,102.56,102.56,1678900000.0
2008-04-09 04:59:00,102.57,102.57,102.57,102.57,1480900000.0
2008-04-09 05:00:00,102.58,102.58,102.56,102.58,1480900000.0
2008-04-09 05:01:00,102.58,102.59,102.58,102.58,1480900000.0
2008-04-09 05:02:00,102.58,102.585,102.58,102.585,555300000.0
2008-04-09 05:03:00,102.585,102.585,102.57,102.57,672000000.0
2008-04-09 05:04:00,102.57,102.58,102.57,102.58,1664600004.0
2008-04-09 05:05:00,102.58,102.58,102.57,102.57,2062400000.0
2008-04-09 05:06:00,102.58,102.58,102.57,102.57,2063599999.0
2008-04-09 05:07:00,102.57,102.58,102.56,102.57,2063599999.0
2008-04-09 05:09:00,102.57,102.6,102.57,102.58,1444200000.0
2008-04-09 05:10:00,102.58,102.58,102.57,102.58,1534600000.0
2008-04-09 05:11:00,102.57,102.57,102.57,102.57,1336700000.0
2008-04-09 05:12:00,102.57,102.58,102.57,102.58,1336700000.0
2008-04-09 05:13:00,102.57,102.58,102.57,102.58,1223400000.0
2008-04-09 05:14:00,102.58,102.59,102.58,102.58,1223400000.0
2008-04-09 05:15:00,102.58,102.59,102.58,102.59,572100000.0
2008-04-09 05:16:00,102.59,102.6,102.59,102.6,1327200000.0
2008-04-09 05:17:00,102.6,102.6,102.6,102.6,1650200000.0
2008-04-09 05:18:00,102.6,102.61,102.595,102.595,1795400000.0
2008-04-09 05:19:00,102.6,102.6,102.59,102.59,1485300000.0
2008-04-09 05:20:00,102.59,102.62,102.59,102.595,1485300000.0
2008-04-09 05:21:00,102.595,102.6,102.595,102.6,1421900000.0
2008-04-09 05:22:00,102.6,102.6,102.6,102.6,1684700000.0
2008-04-09 05:23:00,102.6,102.6,102.59,102.59,1708300000.0
2008-04-09 05:25:00,102.59,102.595,102.59,102.59,1870200000.0
2008-04-09 05:26:00,102.59,102.61,102.59,102.6,1271800000.0
2008-04-09 05:27:00,102.6,102.6,102.58,102.58,1637300000.0
2008-04-09 05:28:00,102.58,102.58,102.57,102.58,1520000000.0
2008-04-09 05:29:00,102.58,102.58,102.58,102.58,1456000000.0
2008-04-09 05:30:00,102.58,102.58,102.58,102.58,260400000.0
2008-04-09 05:31:00,102.58,102.58,102.57,102.57,806500000.0
2008-04-09 05:32:00,102.57,102.57,102.55,102.56,1303800000.0
2008-04-09 05:33:00,102.56,102.56,102.545,102.55,1168300000.0
2008-04-09 05:34:00,102.55,102.555,102.54,102.54,955500000.0
2008-04-09 05:35:00,102.54,102.55,102.54,102.54,906700000.0
2008-04-09 05:36:00,102.54,102.54,102.52,102.52,1729600000.0
2008-04-09 05:37:00,102.52,102.53,102.515,102.52,1788200000.0
2008-04-09 05:38:00,102.52,102.52,102.52,102.52,1670500000.0
2008-04-09 05:39:00,102.52,102.525,102.5,102.505,954500000.0
2008-04-09 05:40:00,102.505,102.51,102.505,102.51,336400000.0
2008-04-09 05:41:00,102.51,102.51,102.51,102.51,365900000.0
2008-04-09 05:42:00,102.51,102.51,102.49,102.49,1538700000.0
2008-04-09 05:43:00,102.49,102.5,102.485,102.49,1364900000.0
2008-04-09 05:44:00,102.49,102.505,102.49,102.505,1245000000.0
2008-04-09 05:45:00,102.505,102.505,102.49,102.49,736100000.0
2008-04-09 05:46:00,102.49,102.49,102.465,102.47,893800000.0
2008-04-09 05:47:00,102.47,102.47,102.46,102.465,876500000.0
2008-04-09 05:48:00,102.465,102.465,102.46,102.46,962099999.0
2008-04-09 05:49:00,102.46,102.46,102.42,102.42,1193100001.0
2008-04-09 05:50:00,102.42,102.42,102.4,102.41,1204600000.0
2008-04-09 05:51:00,102.41,102.42,102.4,102.41,916500000.0
2008-04-09 05:52:00,102.41,102.42,102.41,102.42,1269700008.0
2008-04-09 05:53:00,102.42,102.42,102.4,102.42,1449700000.0
2008-04-09 05:54:00,102.42,102.42,102.41,102.41,1260100000.0
2008-04-09 05:55:00,102.41,102.41,102.4,102.41,1452700000.0
2008-04-09 05:56:00,102.405,102.41,102.4,102.4,1200800000.0
2008-04-09 05:57:00,102.4,102.405,102.4,102.4,1703300000.0
2008-04-09 05:58:00,102.4,102.41,102.38,102.39,1586100000.0
2008-04-09 05:59:00,102.39,102.41,102.39,102.4,1771400003.0
2008-04-09 06:00:00,102.39,102.4,102.39,102.39,1572200000.0
2008-04-09 06:01:00,102.39,102.42,102.39,102.41,1572200000.0
2008-04-09 06:02:00,102.41,102.41,102.4,102.4,2116700014.0
2008-04-09 06:03:00,102.4,102.41,102.38,102.38,1947200004.0
2008-04-09 06:04:00,102.38,102.4,102.38,102.4,1217400000.0
2008-04-09 06:05:00,102.4,102.42,102.4,102.41,2115800001.0
2008-04-09 06:06:00,102.41,102.42,102.37,102.38,1498000000.0
2008-04-09 06:07:00,102.38,102.4,102.38,102.39,2071000000.0
2008-04-09 06:08:00,102.39,102.4,102.39,102.39,1877800000.0
2008-04-09 06:09:00,102.39,102.4,102.39,102.4,1510500000.0
2008-04-09 06:10:00,102.4,102.4,102.38,102.39,1500800000.0
2008-04-09 06:11:00,102.39,102.39,102.39,102.39,286800000.0
2008-04-09 06:12:00,102.39,102.4,102.37,102.4,347700000.0
2008-04-09 06:13:00,102.4,102.41,102.39,102.4,249500000.0
2008-04-09 06:14:00,102.4,102.41,102.4,102.41,115300000.0
2008-04-09 06:15:00,102.41,102.41,102.405,102.41,183200000.0
2008-04-09 06:16:00,102.41,102.42,102.405,102.41,84400000.0
2008-04-09 06:17:00,102.41,102.42,102.405,102.41,82200000.0
2008-04-09 06:18:00,102.41,102.42,102.405,102.41,101800000.0
2008-04-09 06:19:00,102.41,102.41,102.385,102.39,117700000.0
2008-04-09 06:20:00,102.39,102.39,102.35,102.37,98800000.0
2008-04-09 06:21:00,102.37,102.37,102.36,102.37,74200000.0
2008-04-09 06:22:00,102.37,102.38,102.33,102.34,137600000.0
2008-04-09 06:23:00,102.35,102.35,102.31,102.32,114600000.0
2008-04-09 06:24:00,102.32,102.33,102.32,102.32,85900000.0
2008-04-09 06:25:00,102.32,102.32,102.29,102.3,98800000.0
2008-04-09 06:26:00,102.3,102.31,102.28,102.3,122900000.0
2008-04-09 06:27:00,102.3,102.32,102.3,102.32,107100000.0
2008-04-09 06:28:00,102.32,102.33,102.305,102.33,80300000.0
2008-04-09 06:29:00,102.33,102.34,102.32,102.33,106400000.0
2008-04-09 06:30:00,102.33,102.35,102.33,102.33,76800000.0
2008-04-09 06:31:00,102.33,102.33,102.31,102.31,91500000.0
2008-04-09 06:32:00,102.31,102.32,102.3,102.31,124900000.0
2008-04-09 06:33:00,102.31,102.33,102.31,102.32,120000000.0
2008-04-09 06:34:00,102.32,102.325,102.315,102.325,497100000.0
2008-04-09 06:35:00,102.325,102.335,102.32,102.33,162400000.0
2008-04-09 06:36:00,102.33,102.335,102.325,102.325,287800000.0
2008-04-09 06:37:00,102.325,102.34,102.32,102.32,228100000.0
2008-04-09 06:38:00,102.32,102.33,102.31,102.32,106900000.0
2008-04-09 06:39:00,102.32,102.34,102.32,102.34,82600000.0
2008-04-09 06:40:00,102.34,102.37,102.34,102.37,161500000.0
2008-04-09 06:41:00,102.37,102.37,102.335,102.335,97000000.0
2008-04-09 06:42:00,102.345,102.35,102.33,102.33,365099998.0
2008-04-09 06:43:00,102.33,102.33,102.29,102.3,115000000.0
2008-04-09 06:44:00,102.3,102.31,102.29,102.295,236800001.0
2008-04-09 06:45:00,102.295,102.31,102.28,102.305,767400000.0
2008-04-09 06:46:00,102.305,102.335,102.305,102.315,905100000.0
2008-04-09 06:47:00,102.315,102.33,102.31,102.33,464000000.0
2008-04-09 06:48:00,102.33,102.33,102.305,102.31,226700000.0
2008-04-09 06:49:00,102.31,102.33,102.31,102.33,96900000.0
2008-04-09 06:50:00,102.33,102.34,102.32,102.33,120800000.0
2008-04-09 06:51:00,102.33,102.33,102.31,102.32,171300000.0
2008-04-09 06:52:00,102.32,102.33,102.32,102.32,159700000.0
2008-04-09 06:53:00,102.32,102.33,102.32,102.32,136900000.0
2008-04-09 06:54:00,102.32,102.33,102.315,102.32,123400000.0
2008-04-09 06:55:00,102.32,102.33,102.32,102.33,142600000.0
2008-04-09 06:56:00,102.33,102.33,102.32,102.32,98300000.0
2008-04-09 06:57:00,102.32,102.32,102.31,102.32,122200000.0
2008-04-09 06:58:00,102.32,102.325,102.31,102.31,170200000.0
2008-04-09 06:59:00,102.31,102.325,102.31,102.32,114500000.0
2008-04-09 07:00:00,102.32,102.32,102.3,102.3,58500000.0
2008-04-09 07:01:00,102.3,102.31,102.3,102.31,77500000.0
2008-04-09 07:02:00,102.31,102.31,102.29,102.29,102600000.0
2008-04-09 07:03:00,102.29,102.31,102.285,102.31,187000000.0
2008-04-09 07:04:00,102.31,102.31,102.295,102.305,111000000.0
2008-04-09 07:05:00,102.305,102.315,102.3,102.31,410600000.0
2008-04-09 07:06:00,102.31,102.33,102.31,102.32,202100000.0
2008-04-09 07:07:00,102.32,102.34,102.32,102.34,119100000.0
2008-04-09 07:08:00,102.34,102.34,102.33,102.34,91200000.0
2008-04-09 07:09:00,102.34,102.35,102.33,102.33,110700000.0
2008-04-09 07:10:00,102.335,102.34,102.33,102.33,101700000.0
2008-04-09 07:11:00,102.33,102.34,102.325,102.33,89900000.0
2008-04-09 07:12:00,102.33,102.33,102.33,102.33,66300000.0
2008-04-09 07:13:00,102.33,102.33,102.32,102.32,72300000.0
2008-04-09 07:14:00,102.32,102.33,102.32,102.32,95700000.0
2008-04-09 07:15:00,102.32,102.33,102.32,102.33,109200000.0
2008-04-09 07:16:00,102.33,102.33,102.32,102.33,114100000.0
2008-04-09 07:17:00,102.33,102.33,102.32,102.32,115400000.0
2008-04-09 07:18:00,102.32,102.33,102.32,102.33,100400000.0
2008-04-09 07:19:00,102.33,102.33,102.32,102.32,126500000.0
2008-04-09 07:20:00,102.32,102.33,102.32,102.33,131200000.0
2008-04-09 07:21:00,102.33,102.33,102.32,102.33,308500000.0
2008-04-09 07:22:00,102.33,102.34,102.32,102.34,88200000.0
2008-04-09 07:23:00,102.34,102.35,102.33,102.345,119200000.0
2008-04-09 07:24:00,102.35,102.38,102.34,102.38,93800000.0
2008-04-09 07:25:00,102.38,102.41,102.38,102.4,96200000.0
2008-04-09 07:26:00,102.4,102.4,102.35,102.35,104300000.0
2008-04-09 07:27:00,102.35,102.39,102.345,102.39,130500000.0
2008-04-09 07:28:00,102.39,102.395,102.38,102.385,190300000.0
2008-04-09 07:29:00,102.385,102.395,102.375,102.39,68100000.0
2008-04-09 07:30:00,102.385,102.39,102.38,102.385,66300000.0
2008-04-09 07:31:00,102.385,102.39,102.375,102.38,67200000.0
2008-04-09 07:32:00,102.38,102.385,102.38,102.385,70500000.0
2008-04-09 07:33:00,102.385,102.41,102.38,102.4,104300000.0
2008-04-09 07:34:00,102.4,102.43,102.4,102.42,125800000.0
2008-04-09 07:35:00,102.42,102.42,102.41,102.415,129300000.0
2008-04-09 07:36:00,102.415,102.42,102.41,102.42,121800000.0
2008-04-09 07:37:00,102.42,102.43,102.415,102.415,126500000.0
2008-04-09 07:38:00,102.415,102.43,102.415,102.42,125300000.0
2008-04-09 07:39:00,102.42,102.425,102.41,102.425,108700000.0
2008-04-09 07:40:00,102.425,102.45,102.41,102.435,151000000.0
2008-04-09 07:41:00,102.435,102.455,102.43,102.455,93800000.0
2008-04-09 07:42:00,102.455,102.47,102.45,102.46,130600000.0
2008-04-09 07:43:00,102.46,102.46,102.435,102.44,91800000.0
2008-04-09 07:44:00,102.44,102.45,102.425,102.425,104300000.0
2008-04-09 07:45:00,102.425,102.43,102.385,102.41,101300000.0
2008-04-09 07:46:00,102.41,102.41,102.395,102.4,114200000.0
2008-04-09 07:47:00,102.4,102.41,102.395,102.41,122400000.0
2008-04-09 07:48:00,102.41,102.43,102.395,102.425,103900000.0
2008-04-09 07:49:00,102.425,102.445,102.42,102.43,120600000.0
2008-04-09 07:50:00,102.43,102.45,102.42,102.425,119000000.0
2008-04-09 07:51:00,102.425,102.44,102.425,102.44,139900000.0
2008-04-09 07:52:00,102.44,102.46,102.43,102.43,145100000.0
2008-04-09 07:53:00,102.43,102.44,102.43,102.43,84800000.0
2008-04-09 07:54:00,102.43,102.44,102.43,102.44,85100000.0
2008-04-09 07:55:00,102.44,102.44,102.43,102.43,123200000.0
2008-04-09 07:56:00,102.43,102.45,102.43,102.44,128600000.0
2008-04-09 07:57:00,102.44,102.44,102.44,102.44,134400000.0
2008-04-09 07:58:00,102.44,102.44,102.425,102.44,136700000.0
2008-04-09 07:59:00,102.44,102.44,102.43,102.44,94600000.0
2008-04-09 08:00:00,102.44,102.46,102.43,102.435,99000000.0
2008-04-09 08:01:00,102.435,102.435,102.4,102.4,111600000.0
2008-04-09 08:02:00,102.4,102.405,102.4,102.405,72000000.0
2008-04-09 08:03:00,102.405,102.425,102.405,102.425,93600000.0
2008-04-09 08:04:00,102.425,102.425,102.41,102.41,146700000.0
2008-04-09 08:05:00,102.41,102.425,102.41,102.425,96600000.0
2008-04-09 08:06:00,102.425,102.445,102.425,102.43,149800000.0
2008-04-09 08:07:00,102.43,102.43,102.395,102.405,86900000.0
2008-04-09 08:08:00,102.405,102.405,102.355,102.36,66600000.0
2008-04-09 08:09:00,102.36,102.385,102.355,102.385,119000000.0
2008-04-09 08:10:00,102.385,102.39,102.35,102.36,162900000.0
2008-04-09 08:11:00,102.36,102.37,102.33,102.33,131100000.0
2008-04-09 08:12:00,102.33,102.37,102.32,102.37,114300000.0
2008-04-09 08:13:00,102.37,102.38,102.35,102.36,118100000.0
2008-04-09 08:14:00,102.36,102.37,102.36,102.36,132100000.0
2008-04-09 08:15:00,102.36,102.37,102.335,102.34,148400000.0
2008-04-09 08:16:00,102.33,102.345,102.325,102.34,190200000.0
2008-04-09 08:17:00,102.335,102.345,102.315,102.315,458400000.0
2008-04-09 08:18:00,102.315,102.32,102.28,102.31,530099999.0
2008-04-09 08:19:00,102.31,102.32,102.31,102.31,74400000.0
2008-04-09 08:20:00,102.31,102.32,102.31,102.32,72400000.0
2008-04-09 08:21:00,102.32,102.33,102.3,102.33,98400000.0
2008-04-09 08:22:00,102.33,102.34,102.29,102.3,111000000.0
2008-04-09 08:23:00,102.3,102.3,102.27,102.29,377300000.0
2008-04-09 08:24:00,102.29,102.33,102.28,102.33,501500000.0
2008-04-09 08:25:00,102.33,102.33,102.3,102.32,96900000.0
2008-04-09 08:26:00,102.32,102.35,102.31,102.345,147500000.0
2008-04-09 08:27:00,102.345,102.35,102.3,102.3,117200000.0
2008-04-09 08:28:00,102.3,102.3,102.28,102.29,105000000.0
2008-04-09 08:29:00,102.29,102.29,102.27,102.28,85400000.0
2008-04-09 08:30:00,102.28,102.28,102.28,102.28,85200000.0
2008-04-09 08:31:00,102.28,102.31,102.28,102.31,85600000.0
2008-04-09 08:32:00,102.31,102.32,102.31,102.315,66200000.0
2008-04-09 08:33:00,102.315,102.315,102.295,102.3,108600000.0
2008-04-09 08:34:00,102.3,102.32,102.3,102.32,82100000.0
2008-04-09 08:35:00,102.32,102.33,102.32,102.32,67900000.0
2008-04-09 08:36:00,102.32,102.32,102.32,102.32,85000000.0
2008-04-09 08:37:00,102.32,102.34,102.315,102.32,104500000.0
2008-04-09 08:38:00,102.32,102.32,102.285,102.3,144800000.0
2008-04-09 08:39:00,102.3,102.33,102.3,102.32,103200000.0
2008-04-09 08:40:00,102.32,102.33,102.31,102.31,82200000.0
2008-04-09 08:41:00,102.31,102.31,102.255,102.26,123870000.0
2008-04-09 08:42:00,102.26,102.31,102.26,102.31,268000000.0
2008-04-09 08:43:00,102.31,102.32,102.27,102.27,193600000.0
2008-04-09 08:44:00,102.27,102.29,102.27,102.27,85900000.0
2008-04-09 08:45:00,102.27,102.3,102.27,102.28,82100000.0
2008-04-09 08:46:00,102.28,102.28,102.26,102.265,109100000.0
2008-04-09 08:47:00,102.265,102.28,102.25,102.26,308599999.0
2008-04-09 08:48:00,102.26,102.265,102.21,102.21,258500001.0
2008-04-09 08:49:00,102.21,102.22,102.19,102.205,146700000.0
2008-04-09 08:50:00,102.205,102.22,102.2,102.22,138500000.0
2008-04-09 08:51:00,102.22,102.225,102.2,102.22,162500000.0
2008-04-09 08:52:00,102.22,102.23,102.21,102.22,116800000.0
2008-04-09 08:53:00,102.21,102.22,102.2,102.21,76300000.0
2008-04-09 08:54:00,102.21,102.225,102.21,102.21,557600000.0
2008-04-09 08:55:00,102.21,102.23,102.21,102.22,83900000.0
2008-04-09 08:56:00,102.22,102.23,102.21,102.21,88700000.0
2008-04-09 08:57:00,102.21,102.22,102.21,102.21,88100000.0
2008-04-09 08:58:00,102.21,102.22,102.21,102.22,75600000.0
2008-04-09 08:59:00,102.22,102.22,102.2,102.205,130700000.0
2008-04-09 09:00:00,102.205,102.205,102.165,102.19,134200000.0
2008-04-09 09:01:00,102.19,102.2,102.17,102.185,654499997.0
2008-04-09 09:02:00,102.185,102.255,102.185,102.245,1939600005.0
2008-04-09 09:03:00,102.245,102.245,102.185,102.215,1988200001.0
2008-04-09 09:04:00,102.215,102.225,102.215,102.215,1623999999.0
2008-04-09 09:05:00,102.215,102.24,102.215,102.24,642199998.0
2008-04-09 09:06:00,102.24,102.255,102.225,102.24,942400000.0
2008-04-09 09:07:00,102.24,102.285,102.235,102.275,2075199989.0
2008-04-09 09:08:00,102.275,102.295,102.265,102.295,2079800000.0
2008-04-09 09:09:00,102.29,102.32,102.28,102.32,1416200003.0
2008-04-09 09:10:00,102.315,102.325,102.295,102.32,1416200003.0
2008-04-09 09:11:00,102.32,102.32,102.29,102.3,1318599997.0
2008-04-09 09:12:00,102.3,102.36,102.295,102.355,714200000.0
2008-04-09 09:13:00,102.355,102.36,102.305,102.34,1708100005.0
2008-04-09 09:14:00,102.34,102.375,102.34,102.355,1151000000.0
2008-04-09 09:15:00,102.35,102.36,102.34,102.35,1643999999.0
2008-04-09 09:16:00,102.355,102.355,102.315,102.33,1643999999.0
2008-04-09 09:17:00,102.33,102.355,102.325,102.325,1908699974.0
2008-04-09 09:18:00,102.325,102.335,102.315,102.315,1701332000.0
2008-04-09 09:19:00,102.315,102.33,102.31,102.32,812600000.0
2008-04-09 09:20:00,102.32,102.32,102.295,102.295,529425090.0
2008-04-09 09:21:00,102.295,102.325,102.275,102.315,1373499999.0
2008-04-09 09:22:00,102.315,102.315,102.29,102.295,1175200000.0
2008-04-09 09:23:00,102.29,102.31,102.29,102.3,1253800001.0
2008-04-09 09:24:00,102.31,102.34,102.3,102.31,1253800001.0
2008-04-09 09:25:00,102.305,102.345,102.295,102.325,1253800001.0
2008-04-09 09:26:00,102.325,102.355,102.325,102.345,1529200000.0
2008-04-09 09:27:00,102.345,102.35,102.33,102.34,946400000.0
2008-04-09 09:28:00,102.33,102.35,102.33,102.34,1874399986.0
2008-04-09 09:29:00,102.335,102.34,102.325,102.335,1874399986.0
2008-04-09 09:30:00,102.335,102.335,102.315,102.325,1460500000.0
2008-04-09 09:31:00,102.325,102.335,102.315,102.325,2010800004.0
2008-04-09 09:32:00,102.325,102.33,102.315,102.315,1980800019.0
2008-04-09 09:33:00,102.315,102.335,102.315,102.335,979800000.0
2008-04-09 09:34:00,102.335,102.335,102.33,102.335,945200001.0
2008-04-09 09:35:00,102.33,102.34,102.32,102.34,2105600004.0
2008-04-09 09:36:00,102.33,102.34,102.31,102.32,2105600004.0
2008-04-09 09:37:00,102.33,102.33,102.28,102.28,2105600004.0
2008-04-09 09:38:00,102.285,102.295,102.275,102.275,2105600004.0
2008-04-09 09:39:00,102.275,102.29,102.265,102.265,1763200002.0
2008-04-09 09:40:00,102.265,102.305,102.255,102.285,1720000000.0
2008-04-09 09:41:00,102.285,102.285,102.245,102.255,1762600002.0
2008-04-09 09:42:00,102.27,102.28,102.26,102.27,2005900003.0
2008-04-09 09:43:00,102.28,102.28,102.22,102.22,2005900003.0
2008-04-09 09:44:00,102.23,102.24,102.21,102.23,2005900003.0
2008-04-09 09:45:00,102.225,102.265,102.225,102.255,2005900003.0
2008-04-09 09:46:00,102.255,102.255,102.225,102.25,2023100007.0
2008-04-09 09:47:00,102.25,102.255,102.245,102.255,1740800010.0
2008-04-09 09:48:00,102.26,102.26,102.25,102.26,1808000003.0
2008-04-09 09:49:00,102.25,102.26,102.24,102.24,1808000003.0
2008-04-09 09:50:00,102.23,102.24,102.23,102.24,1808000003.0
2008-04-09 09:51:00,102.25,102.25,102.21,102.22,1808000003.0
2008-04-09 09:52:00,102.23,102.23,102.21,102.22,1808000003.0
2008-04-09 09:53:00,102.23,102.23,102.22,102.22,1808000003.0
2008-04-09 09:54:00,102.21,102.22,102.21,102.22,1808000003.0
2008-04-09 09:55:00,102.23,102.23,102.21,102.22,1808000003.0
2008-04-09 09:56:00,102.225,102.235,102.225,102.23,1808000003.0
2008-04-09 09:57:00,102.23,102.235,102.23,102.23,538400000.0
2008-04-09 09:58:00,102.23,102.245,102.23,102.24,821600001.0
2008-04-09 09:59:00,102.23,102.27,102.23,102.26,2009599977.0
2008-04-09 10:00:00,102.27,102.27,102.26,102.27,2009599977.0
2008-04-09 10:01:00,102.28,102.28,102.26,102.27,2009599977.0
2008-04-09 10:02:00,102.27,102.295,102.265,102.295,2009599977.0
2008-04-09 10:03:00,102.295,102.325,102.285,102.285,950099998.0
2008-04-09 10:04:00,102.285,102.295,102.275,102.275,1268600014.0
2008-04-09 10:05:00,102.29,102.29,102.27,102.28,828000000.0
2008-04-09 10:06:00,102.29,102.33,102.28,102.32,828000000.0
2008-04-09 10:07:00,102.33,102.38,102.33,102.36,828000000.0
2008-04-09 10:08:00,102.355,102.37,102.355,102.355,828000000.0
2008-04-09 10:09:00,102.35,102.355,102.33,102.335,593400000.0
2008-04-09 10:10:00,102.335,102.36,102.335,102.345,392600000.0
2008-04-09 10:11:00,102.345,102.355,102.335,102.355,633600000.0
2008-04-09 10:12:00,102.355,102.36,102.34,102.35,584600000.0
2008-04-09 10:13:00,102.35,102.35,102.325,102.335,744800000.0
2008-04-09 10:14:00,102.34,102.345,102.315,102.345,2113400000.0
2008-04-09 10:15:00,102.345,102.38,102.345,102.375,762000000.0
2008-04-09 10:16:00,102.375,102.395,102.375,102.385,395200000.0
2008-04-09 10:17:00,102.38,102.41,102.38,102.395,138200000.0
2008-04-09 10:18:00,102.395,102.395,102.35,102.36,254300000.0
2008-04-09 10:19:00,102.36,102.39,102.36,102.37,126600000.0
2008-04-09 10:20:00,102.38,102.395,102.36,102.375,297900000.0
2008-04-09 10:21:00,102.375,102.39,102.36,102.36,112100000.0
2008-04-09 10:22:00,102.36,102.36,102.32,102.32,154300000.0
2008-04-09 10:23:00,102.32,102.32,102.3,102.315,120500000.0
2008-04-09 10:24:00,102.315,102.33,102.31,102.33,88000000.0
2008-04-09 10:25:00,102.33,102.33,102.31,102.31,89000000.0
2008-04-09 10:26:00,102.31,102.32,102.31,102.32,129500000.0
2008-04-09 10:27:00,102.32,102.325,102.305,102.31,86300000.0
2008-04-09 10:28:00,102.31,102.325,102.3,102.305,79600000.0
2008-04-09 10:29:00,102.305,102.32,102.305,102.315,50200000.0
2008-04-09 10:30:00,102.315,102.32,102.305,102.315,86200000.0
2008-04-09 10:31:00,102.315,102.34,102.315,102.34,117200000.0
2008-04-09 10:32:00,102.34,102.36,102.335,102.35,70900000.0
2008-04-09 10:33:00,102.35,102.35,102.335,102.34,116000000.0
2008-04-09 10:34:00,102.34,102.35,102.32,102.32,128800000.0
2008-04-09 10:35:00,102.32,102.325,102.31,102.32,86700000.0
2008-04-09 10:36:00,102.32,102.345,102.315,102.335,81200000.0
2008-04-09 10:37:00,102.335,102.355,102.33,102.35,160500001.0
2008-04-09 10:38:00,102.35,102.37,102.345,102.355,799200000.0
2008-04-09 10:39:00,102.355,102.36,102.355,102.355,266700000.0
2008-04-09 10:40:00,102.355,102.355,102.335,102.335,370854432.0
2008-04-09 10:41:00,102.335,102.35,102.33,102.335,327800000.0
2008-04-09 10:42:00,102.335,102.335,102.32,102.32,84100000.0
2008-04-09 10:43:00,102.32,102.33,102.315,102.315,112300000.0
2008-04-09 10:44:00,102.315,102.32,102.3,102.32,120800000.0
2008-04-09 10:45:00,102.32,102.34,102.32,102.32,129800000.0
2008-04-09 10:46:00,102.32,102.335,102.32,102.325,245600000.0
2008-04-09 10:47:00,102.325,102.335,102.305,102.31,326600000.0
2008-04-09 10:48:00,102.31,102.315,102.3,102.31,139200000.0
2008-04-09 10:49:00,102.31,102.32,102.31,102.32,196500000.0
2008-04-09 10:50:00,102.32,102.34,102.32,102.335,531200000.0
2008-04-09 10:51:00,102.335,102.34,102.325,102.33,389300000.0
2008-04-09 10:52:00,102.33,102.34,102.33,102.34,154800000.0
2008-04-09 10:53:00,102.34,102.36,102.335,102.35,340300000.0
2008-04-09 10:54:00,102.35,102.35,102.34,102.35,125600000.0
2008-04-09 10:55:00,102.35,102.355,102.345,102.345,272700000.0
2008-04-09 10:56:00,102.345,102.35,102.315,102.34,1151400000.0
2008-04-09 10:57:00,102.335,102.355,102.325,102.34,714100000.0
2008-04-09 10:58:00,102.34,102.36,102.34,102.345,737000000.0
2008-04-09 10:59:00,102.345,102.345,102.325,102.345,810000000.0
2008-04-09 11:00:00,102.345,102.375,102.335,102.37,283300000.0
2008-04-09 11:01:00,102.37,102.375,102.36,102.365,98000000.0
2008-04-09 11:02:00,102.365,102.365,102.31,102.31,542200000.0
2008-04-09 11:03:00,102.31,102.325,102.305,102.325,339200001.0
2008-04-09 11:04:00,102.325,102.325,102.315,102.325,108600000.0
2008-04-09 11:05:00,102.315,102.325,102.3,102.31,274300001.0
2008-04-09 11:06:00,102.31,102.31,102.29,102.29,127300000.0
2008-04-09 11:07:00,102.295,102.3,102.28,102.29,126300000.0
2008-04-09 11:08:00,102.29,102.29,102.27,102.27,122900000.0
2008-04-09 11:09:00,102.27,102.29,102.27,102.29,152600000.0
2008-04-09 11:10:00,102.29,102.31,102.28,102.305,102200000.0
2008-04-09 11:11:00,102.305,102.305,102.28,102.28,107600000.0
2008-04-09 11:12:00,102.28,102.28,102.25,102.255,194900000.0
2008-04-09 11:13:00,102.255,102.265,102.25,102.26,127900000.0
2008-04-09 11:14:00,102.26,102.275,102.26,102.275,110100000.0
2008-04-09 11:15:00,102.275,102.275,102.245,102.255,198200000.0
2008-04-09 11:16:00,102.255,102.27,102.255,102.265,200200000.0
2008-04-09 11:17:00,102.26,102.275,102.26,102.26,67700000.0
2008-04-09 11:18:00,102.26,102.27,102.26,102.26,109600000.0
2008-04-09 11:19:00,102.26,102.265,102.235,102.24,273200000.0
2008-04-09 11:20:00,102.24,102.255,102.24,102.24,182900000.0
2008-04-09 11:21:00,102.24,102.24,102.24,102.24,132000000.0
2008-04-09 11:22:00,102.24,102.255,102.24,102.25,951900000.0
2008-04-09 11:23:00,102.25,102.295,102.25,102.29,385200000.0
2008-04-09 11:24:00,102.29,102.32,102.28,102.3,199199999.0
2008-04-09 11:25:00,102.3,102.3,102.26,102.27,74400000.0
2008-04-09 11:26:00,102.27,102.28,102.27,102.28,92700000.0
2008-04-09 11:27:00,102.28,102.28,102.275,102.28,59500000.0
2008-04-09 11:28:00,102.28,102.295,102.275,102.295,154000000.0
2008-04-09 11:29:00,102.295,102.3,102.29,102.29,64400000.0
2008-04-09 11:30:00,102.29,102.29,102.28,102.28,63700000.0
2008-04-09 11:31:00,102.28,102.33,102.28,102.29,96300000.0
2008-04-09 11:32:00,102.29,102.29,102.28,102.28,32500000.0
2008-04-09 11:33:00,102.28,102.29,102.28,102.29,279900000.0
2008-04-09 11:34:00,102.29,102.31,102.29,102.31,161900000.0
2008-04-09 11:35:00,102.31,102.32,102.31,102.31,128400000.0
2008-04-09 11:36:00,102.31,102.31,102.31,102.31,38400000.0
2008-04-09 11:37:00,102.31,102.32,102.31,102.32,139000000.0
2008-04-09 11:38:00,102.32,102.32,102.31,102.31,162300000.0
2008-04-09 11:39:00,102.31,102.34,102.31,102.33,122800000.0
2008-04-09 11:40:00,102.33,102.33,102.315,102.33,118300000.0
2008-04-09 11:41:00,102.33,102.34,102.31,102.32,187800000.0
2008-04-09 11:42:00,102.32,102.33,102.32,102.32,62500000.0
2008-04-09 11:43:00,102.32,102.33,102.31,102.32,59100000.0
2008-04-09 11:44:00,102.32,102.34,102.32,102.32,54900000.0
2008-04-09 11:45:00,102.32,102.32,102.31,102.31,69100000.0
2008-04-09 11:46:00,102.31,102.32,102.31,102.31,36700000.0
2008-04-09 11:47:00,102.31,102.33,102.31,102.32,13800000.0
2008-04-09 11:48:00,102.32,102.32,102.31,102.31,64400000.0
2008-04-09 11:49:00,102.31,102.32,102.31,102.31,31200000.0
2008-04-09 11:50:00,102.31,102.315,102.31,102.31,32200000.0
2008-04-09 11:51:00,102.31,102.31,102.31,102.31,44700000.0
2008-04-09 11:52:00,102.31,102.32,102.31,102.32,19900000.0
2008-04-09 11:53:00,102.32,102.32,102.32,102.32,34400000.0
2008-04-09 11:54:00,102.32,102.33,102.32,102.33,83900000.0
2008-04-09 11:55:00,102.33,102.35,102.32,102.345,75600000.0
2008-04-09 11:56:00,102.345,102.35,102.34,102.35,86300000.0
2008-04-09 11:57:00,102.35,102.36,102.34,102.36,109300000.0
2008-04-09 11:58:00,102.36,102.38,102.355,102.365,1193800002.0
2008-04-09 11:59:00,102.37,102.38,102.355,102.355,768700006.0
2008-04-09 12:00:00,102.355,102.39,102.355,102.385,1075500002.0
2008-04-09 12:01:00,102.385,102.415,102.365,102.415,1808999995.0
2008-04-09 12:02:00,102.415,102.415,102.375,102.385,1522799996.0
2008-04-09 12:03:00,102.385,102.405,102.385,102.395,1560600003.0
2008-04-09 12:04:00,102.395,102.425,102.395,102.415,1497200002.0
2008-04-09 12:05:00,102.415,102.415,102.38,102.4,1027320012.0
2008-04-09 12:06:00,102.4,102.405,102.385,102.39,204200000.0
2008-04-09 12:07:00,102.39,102.395,102.365,102.375,368599999.0
2008-04-09 12:08:00,102.375,102.395,102.375,102.385,53520000.0
2008-04-09 12:09:00,102.385,102.39,102.365,102.38,103180000.0
2008-04-09 12:10:00,102.38,102.38,102.36,102.36,81000001.0
2008-04-09 12:11:00,102.36,102.385,102.36,102.38,172860000.0
2008-04-09 12:12:00,102.38,102.385,102.365,102.38,166360000.0
2008-04-09 12:13:00,102.38,102.38,102.36,102.36,252500000.0
2008-04-09 12:14:00,102.36,102.37,102.36,102.365,235340000.0
2008-04-09 12:15:00,102.365,102.37,102.36,102.36,27080000.0
2008-04-09 12:16:00,102.36,102.37,102.36,102.37,113240000.0
2008-04-09 12:17:00,102.37,102.38,102.36,102.36,235260000.0
2008-04-09 12:18:00,102.36,102.36,102.345,102.35,85340000.0
2008-04-09 12:19:00,102.35,102.36,102.35,102.36,17560000.0
2008-04-09 12:20:00,102.36,102.365,102.355,102.36,106280000.0
2008-04-09 12:21:00,102.36,102.395,102.36,102.395,27440000.0
2008-04-09 12:22:00,102.395,102.42,102.39,102.41,341700000.0
2008-04-09 12:23:00,102.41,102.42,102.41,102.41,192140000.0
2008-04-09 12:24:00,102.41,102.435,102.41,102.41,331876276.0
2008-04-09 12:25:00,102.415,102.43,102.405,102.42,164300000.0
2008-04-09 12:26:00,102.42,102.44,102.41,102.44,811979984.0
2008-04-09 12:27:00,102.44,102.44,102.425,102.43,405999995.0
2008-04-09 12:28:00,102.43,102.47,102.43,102.45,811079999.0
2008-04-09 12:29:00,102.445,102.475,102.445,102.46,602179998.0
2008-04-09 12:30:00,102.46,102.535,102.46,102.52,179140000.0
2008-04-09 12:31:00,102.52,102.53,102.52,102.52,113900000.0
2008-04-09 12:32:00,102.52,102.53,102.5,102.5,136100000.0
2008-04-09 12:33:00,102.5,102.5,102.48,102.48,82900000.0
2008-04-09 12:34:00,102.48,102.5,102.48,102.495,109200000.0
2008-04-09 12:35:00,102.495,102.51,102.495,102.505,67900000.0
2008-04-09 12:36:00,102.505,102.535,102.505,102.535,174700000.0
2008-04-09 12:37:00,102.535,102.555,102.535,102.55,181400000.0
2008-04-09 12:38:00,102.55,102.57,102.55,102.56,104300000.0
2008-04-09 12:39:00,102.56,102.56,102.535,102.54,123000000.0
2008-04-09 12:40:00,102.535,102.54,102.53,102.53,264900000.0
2008-04-09 12:41:00,102.53,102.55,102.53,102.53,168800000.0
2008-04-09 12:42:00,102.53,102.57,102.53,102.565,128500000.0
2008-04-09 12:43:00,102.565,102.57,102.56,102.57,191900000.0
2008-04-09 12:44:00,102.57,102.58,102.57,102.57,104600000.0
2008-04-09 12:45:00,102.57,102.59,102.57,102.58,136800000.0
2008-04-09 12:46:00,102.58,102.61,102.58,102.6,126400000.0
2008-04-09 12:47:00,102.6,102.61,102.59,102.59,215600000.0
2008-04-09 12:48:00,102.59,102.59,102.58,102.59,155800000.0
2008-04-09 12:49:00,102.59,102.62,102.58,102.59,117000000.0
2008-04-09 12:50:00,102.59,102.61,102.59,102.6,112900000.0
2008-04-09 12:51:00,102.6,102.61,102.6,102.61,80100000.0
2008-04-09 12:52:00,102.61,102.62,102.6,102.6,133000000.0
2008-04-09 12:53:00,102.6,102.6,102.57,102.57,136300000.0
2008-04-09 12:54:00,102.57,102.57,102.55,102.555,80400000.0
2008-04-09 12:55:00,102.555,102.56,102.55,102.56,91900000.0
2008-04-09 12:56:00,102.56,102.57,102.55,102.555,53900000.0
2008-04-09 12:57:00,102.555,102.56,102.555,102.56,168500000.0
2008-04-09 12:58:00,102.56,102.565,102.56,102.56,55100000.0
2008-04-09 12:59:00,102.56,102.565,102.55,102.55,97500000.0
2008-04-09 13:00:00,102.555,102.605,102.555,102.595,202700000.0
2008-04-09 13:01:00,102.595,102.63,102.59,102.63,129700000.0
2008-04-09 13:02:00,102.63,102.63,102.6,102.62,89300000.0
2008-04-09 13:03:00,102.62,102.625,102.61,102.62,74400000.0
2008-04-09 13:04:00,102.62,102.63,102.6,102.63,111500000.0
2008-04-09 13:05:00,102.63,102.67,102.62,102.665,79400000.0
2008-04-09 13:06:00,102.665,102.695,102.66,102.69,105700000.0
2008-04-09 13:07:00,102.69,102.715,102.685,102.7,97300000.0
2008-04-09 13:08:00,102.7,102.7,102.66,102.66,75000000.0
2008-04-09 13:09:00,102.66,102.67,102.64,102.665,118700000.0
2008-04-09 13:10:00,102.665,102.71,102.66,102.695,244800000.0
2008-04-09 13:11:00,102.695,102.7,102.685,102.685,113000000.0
2008-04-09 13:12:00,102.685,102.7,102.685,102.69,368400000.0
2008-04-09 13:13:00,102.69,102.71,102.69,102.7,92200000.0
2008-04-09 13:14:00,102.7,102.7,102.68,102.68,138800000.0
2008-04-09 13:15:00,102.68,102.68,102.61,102.64,88900000.0
2008-04-09 13:16:00,102.64,102.68,102.63,102.635,85200000.0
2008-04-09 13:17:00,102.635,102.68,102.63,102.64,98700000.0
2008-04-09 13:18:00,102.64,102.74,102.64,102.73,130500000.0
2008-04-09 13:19:00,102.73,102.75,102.72,102.74,102400000.0
2008-04-09 13:20:00,102.74,102.75,102.715,102.75,89600000.0
2008-04-09 13:21:00,102.74,102.745,102.705,102.705,162400000.0
2008-04-09 13:22:00,102.705,102.725,102.7,102.7,77200000.0
2008-04-09 13:23:00,102.7,102.715,102.69,102.705,86300000.0
2008-04-09 13:24:00,102.705,102.705,102.66,102.66,62900000.0
2008-04-09 13:25:00,102.66,102.67,102.65,102.665,105500000.0
2008-04-09 13:26:00,102.665,102.67,102.645,102.655,104700000.0
2008-04-09 13:27:00,102.655,102.665,102.65,102.655,66600000.0
2008-04-09 13:28:00,102.655,102.665,102.65,102.66,83800000.0
2008-04-09 13:29:00,102.66,102.66,102.62,102.635,127200000.0
2008-04-09 13:30:00,102.635,102.64,102.63,102.64,47100000.0
2008-04-09 13:31:00,102.64,102.64,102.62,102.63,59200000.0
2008-04-09 13:32:00,102.63,102.635,102.62,102.625,58300000.0
2008-04-09 13:33:00,102.625,102.625,102.6,102.61,81700000.0
2008-04-09 13:34:00,102.61,102.615,102.59,102.595,180600000.0
2008-04-09 13:35:00,102.595,102.6,102.565,102.565,160600000.0
2008-04-09 13:36:00,102.56,102.58,102.54,102.57,163600000.0
2008-04-09 13:37:00,102.57,102.58,102.55,102.56,245400000.0
2008-04-09 13:38:00,102.56,102.57,102.555,102.565,77200000.0
2008-04-09 13:39:00,102.57,102.57,102.55,102.56,548400000.0
2008-04-09 13:40:00,102.56,102.56,102.55,102.56,71100000.0
2008-04-09 13:41:00,102.56,102.56,102.55,102.55,70800000.0
2008-04-09 13:42:00,102.55,102.56,102.55,102.555,25700000.0
2008-04-09 13:43:00,102.555,102.56,102.55,102.56,25300000.0
2008-04-09 13:44:00,102.56,102.56,102.53,102.545,69000000.0
2008-04-09 13:45:00,102.545,102.58,102.545,102.57,80600000.0
2008-04-09 13:46:00,102.57,102.57,102.52,102.52,101200000.0
2008-04-09 13:47:00,102.52,102.55,102.52,102.545,547000000.0
2008-04-09 13:48:00,102.555,102.555,102.54,102.54,54400000.0
2008-04-09 13:49:00,102.54,102.55,102.535,102.55,101800000.0
2008-04-09 13:50:00,102.55,102.56,102.54,102.54,72400000.0
2008-04-09 13:51:00,102.54,102.55,102.53,102.53,128800000.0
2008-04-09 13:52:00,102.53,102.54,102.515,102.525,66800000.0
2008-04-09 13:53:00,102.525,102.535,102.515,102.52,164900000.0
2008-04-09 13:54:00,102.52,102.53,102.52,102.52,57900000.0
2008-04-09 13:55:00,102.52,102.53,102.52,102.53,99800000.0
2008-04-09 13:56:00,102.53,102.54,102.52,102.535,100700000.0
2008-04-09 13:57:00,102.535,102.555,102.53,102.55,89600000.0
2008-04-09 13:58:00,102.55,102.61,102.545,102.61,133600000.0
2008-04-09 13:59:00,102.61,102.63,102.61,102.62,84100000.0
2008-04-09 14:00:00,102.62,102.63,102.6,102.62,80500000.0
2008-04-09 14:01:00,102.62,102.62,102.62,102.62,11600000.0
2008-04-09 14:02:00,102.62,102.64,102.61,102.61,68200000.0
2008-04-09 14:03:00,102.61,102.61,102.57,102.59,73600000.0
2008-04-09 14:04:00,102.59,102.59,102.57,102.575,54400000.0
2008-04-09 14:05:00,102.575,102.58,102.57,102.57,29700000.0
2008-04-09 14:06:00,102.57,102.61,102.57,102.61,60700000.0
2008-04-09 14:07:00,102.61,102.65,102.61,102.61,110000000.0
2008-04-09 14:08:00,102.61,102.61,102.58,102.595,91700000.0
2008-04-09 14:09:00,102.595,102.595,102.58,102.585,141800000.0
2008-04-09 14:10:00,102.585,102.59,102.585,102.59,82900000.0
2008-04-09 14:11:00,102.59,102.59,102.58,102.58,31500000.0
2008-04-09 14:12:00,102.58,102.58,102.545,102.57,61000000.0
2008-04-09 14:13:00,102.57,102.575,102.565,102.575,47700000.0
2008-04-09 14:14:00,102.57,102.61,102.57,102.6,80700000.0
2008-04-09 14:15:00,102.59,102.59,102.575,102.59,79200000.0
2008-04-09 14:16:00,102.59,102.6,102.59,102.6,66600000.0
2008-04-09 14:17:00,102.59,102.595,102.55,102.55,79800000.0
2008-04-09 14:18:00,102.55,102.56,102.55,102.56,42700000.0
2008-04-09 14:19:00,102.56,102.59,102.56,102.59,76700000.0
2008-04-09 14:20:00,102.59,102.59,102.585,102.585,91600000.0
2008-04-09 14:21:00,102.585,102.59,102.585,102.59,76600000.0
2008-04-09 14:22:00,102.59,102.59,102.57,102.575,60000000.0
2008-04-09 14:23:00,102.575,102.575,102.54,102.54,116000000.0
2008-04-09 14:24:00,102.54,102.545,102.5,102.515,86600000.0
2008-04-09 14:25:00,102.515,102.52,102.5,102.51,83000000.0
2008-04-09 14:26:00,102.51,102.51,102.48,102.495,149500000.0
2008-04-09 14:27:00,102.49,102.505,102.48,102.5,99600000.0
2008-04-09 14:28:00,102.5,102.53,102.5,102.515,58100000.0
2008-04-09 14:29:00,102.515,102.515,102.49,102.5,89100000.0
2008-04-09 14:30:00,102.5,102.53,102.5,102.52,85800000.0
2008-04-09 14:31:00,102.515,102.525,102.485,102.49,81100000.0
2008-04-09 14:32:00,102.49,102.5,102.49,102.49,94400000.0
2008-04-09 14:33:00,102.49,102.505,102.465,102.475,1140800000.0
2008-04-09 14:34:00,102.475,102.49,102.46,102.48,269600000.0
2008-04-09 14:35:00,102.48,102.49,102.46,102.46,121400000.0
2008-04-09 14:36:00,102.46,102.46,102.45,102.46,99600000.0
2008-04-09 14:37:00,102.46,102.5,102.455,102.5,81100000.0
2008-04-09 14:38:00,102.49,102.51,102.49,102.495,157500000.0
2008-04-09 14:39:00,102.495,102.505,102.49,102.49,85800000.0
2008-04-09 14:40:00,102.49,102.495,102.47,102.48,65480481.0
2008-04-09 14:41:00,102.48,102.49,102.475,102.48,60800000.0
2008-04-09 14:42:00,102.48,102.5,102.48,102.49,92700000.0
2008-04-09 14:43:00,102.49,102.51,102.49,102.51,69200000.0
2008-04-09 14:44:00,102.51,102.53,102.505,102.51,56000000.0
2008-04-09 14:45:00,102.51,102.51,102.505,102.51,72400000.0
2008-04-09 14:46:00,102.51,102.52,102.51,102.52,68200000.0
2008-04-09 14:47:00,102.52,102.53,102.51,102.51,74600000.0
2008-04-09 14:48:00,102.51,102.51,102.465,102.465,78200000.0
2008-04-09 14:49:00,102.465,102.465,102.415,102.415,184700000.0
2008-04-09 14:50:00,102.42,102.45,102.42,102.45,94300000.0
2008-04-09 14:51:00,102.45,102.46,102.43,102.45,87000000.0
2008-04-09 14:52:00,102.45,102.455,102.405,102.41,106600000.0
2008-04-09 14:53:00,102.41,102.42,102.38,102.41,79100000.0
2008-04-09 14:54:00,102.41,102.43,102.41,102.42,81400000.0
2008-04-09 14:55:00,102.42,102.44,102.42,102.43,90100000.0
2008-04-09 14:56:00,102.43,102.45,102.42,102.45,107100000.0
2008-04-09 14:57:00,102.44,102.45,102.44,102.44,78700000.0
2008-04-09 14:58:00,102.44,102.44,102.4,102.41,94500000.0
2008-04-09 14:59:00,102.41,102.41,102.38,102.385,89000000.0
2008-04-09 15:00:00,102.385,102.39,102.36,102.37,162300000.0
2008-04-09 15:01:00,102.37,102.38,102.37,102.375,193800000.0
2008-04-09 15:02:00,102.38,102.385,102.33,102.385,245100000.0
2008-04-09 15:03:00,102.385,102.4,102.38,102.38,352900000.0
2008-04-09 15:04:00,102.38,102.4,102.37,102.37,107800000.0
2008-04-09 15:05:00,102.37,102.38,102.335,102.34,107499998.0
2008-04-09 15:06:00,102.335,102.36,102.285,102.32,142800000.0
2008-04-09 15:07:00,102.32,102.33,102.315,102.325,177300000.0
2008-04-09 15:08:00,102.325,102.33,102.3,102.31,114400000.0
2008-04-09 15:09:00,102.31,102.33,102.305,102.31,138500000.0
2008-04-09 15:10:00,102.31,102.31,102.28,102.295,546700000.0
2008-04-09 15:11:00,102.295,102.31,102.295,102.31,197500000.0
2008-04-09 15:12:00,102.31,102.32,102.29,102.32,142500000.0
2008-04-09 15:13:00,102.32,102.33,102.3,102.32,139300000.0
2008-04-09 15:14:00,102.32,102.32,102.31,102.32,100500000.0
2008-04-09 15:15:00,102.32,102.335,102.32,102.335,123200000.0
2008-04-09 15:16:00,102.34,102.36,102.33,102.35,144500000.0
2008-04-09 15:17:00,102.355,102.39,102.35,102.38,136800000.0
2008-04-09 15:18:00,102.38,102.39,102.365,102.365,167700000.0
2008-04-09 15:19:00,102.365,102.37,102.34,102.345,153200000.0
2008-04-09 15:20:00,102.345,102.345,102.325,102.34,141600000.0
2008-04-09 15:21:00,102.34,102.35,102.33,102.35,124300000.0
2008-04-09 15:22:00,102.35,102.36,102.34,102.36,108800000.0
2008-04-09 15:23:00,102.36,102.37,102.35,102.355,164200000.0
2008-04-09 15:24:00,102.355,102.36,102.35,102.35,141600000.0
2008-04-09 15:25:00,102.35,102.35,102.34,102.345,109800000.0
2008-04-09 15:26:00,102.34,102.355,102.34,102.345,187400000.0
2008-04-09 15:27:00,102.34,102.35,102.33,102.33,96700000.0
2008-04-09 15:28:00,102.33,102.35,102.33,102.34,84100000.0
2008-04-09 15:29:00,102.34,102.36,102.33,102.36,126100000.0
2008-04-09 15:30:00,102.36,102.37,102.35,102.37,159300000.0
2008-04-09 15:31:00,102.37,102.41,102.37,102.4,175400000.0
2008-04-09 15:32:00,102.4,102.46,102.4,102.455,154300000.0
2008-04-09 15:33:00,102.455,102.5,102.45,102.48,140800000.0
2008-04-09 15:34:00,102.48,102.485,102.45,102.46,146700000.0
2008-04-09 15:35:00,102.46,102.47,102.425,102.45,205200000.0
2008-04-09 15:36:00,102.45,102.47,102.45,102.47,108900000.0
2008-04-09 15:37:00,102.47,102.47,102.455,102.455,116700000.0
2008-04-09 15:38:00,102.455,102.5,102.455,102.49,141000000.0
2008-04-09 15:39:00,102.49,102.49,102.44,102.45,115200000.0
2008-04-09 15:40:00,102.45,102.46,102.42,102.42,114100000.0
2008-04-09 15:41:00,102.42,102.42,102.38,102.38,143500000.0
2008-04-09 15:42:00,102.38,102.395,102.37,102.385,195400000.0
2008-04-09 15:43:00,102.385,102.385,102.37,102.37,132800000.0
2008-04-09 15:44:00,102.37,102.37,102.33,102.33,146000000.0
2008-04-09 15:45:00,102.33,102.36,102.33,102.34,89500000.0
2008-04-09 15:46:00,102.34,102.36,102.33,102.34,145600000.0
2008-04-09 15:47:00,102.345,102.405,102.345,102.4,184300000.0
2008-04-09 15:48:00,102.41,102.41,102.39,102.4,158400000.0
2008-04-09 15:49:00,102.4,102.4,102.37,102.37,214600000.0
2008-04-09 15:50:00,102.37,102.415,102.37,102.41,130000000.0
2008-04-09 15:51:00,102.41,102.41,102.4,102.41,77900000.0
2008-04-09 15:52:00,102.41,102.41,102.38,102.4,183100000.0
2008-04-09 15:53:00,102.4,102.41,102.35,102.35,116700000.0
2008-04-09 15:54:00,102.35,102.37,102.34,102.35,183200000.0
2008-04-09 15:55:00,102.35,102.35,102.32,102.33,155700000.0
2008-04-09 15:56:00,102.33,102.35,102.32,102.34,140100000.0
2008-04-09 15:57:00,102.35,102.35,102.33,102.34,162100000.0
2008-04-09 15:58:00,102.34,102.39,102.34,102.38,129300000.0
2008-04-09 15:59:00,102.38,102.4,102.375,102.395,891600002.0
2008-04-09 16:00:00,102.395,102.43,102.36,102.37,281200000.0
2008-04-09 16:01:00,102.37,102.395,102.365,102.37,148900000.0
2008-04-09 16:02:00,102.37,102.375,102.33,102.355,152800000.0
2008-04-09 16:03:00,102.355,102.36,102.32,102.335,143100000.0
2008-04-09 16:04:00,102.335,102.35,102.32,102.35,136300000.0
2008-04-09 16:05:00,102.35,102.375,102.35,102.355,209400000.0
2008-04-09 16:06:00,102.355,102.36,102.305,102.31,157700000.0
2008-04-09 16:07:00,102.31,102.31,102.28,102.295,387700000.0
2008-04-09 16:08:00,102.295,102.36,102.295,102.335,588500000.0
2008-04-09 16:09:00,102.335,102.365,102.335,102.345,594100000.0
2008-04-09 16:10:00,102.345,102.355,102.325,102.345,119900000.0
2008-04-09 16:11:00,102.345,102.355,102.335,102.345,107000000.0
2008-04-09 16:12:00,102.345,102.35,102.315,102.345,161600000.0
2008-04-09 16:13:00,102.345,102.35,102.325,102.35,127600000.0
2008-04-09 16:14:00,102.35,102.355,102.33,102.35,164600000.0
2008-04-09 16:15:00,102.35,102.35,102.32,102.33,196000001.0
2008-04-09 16:16:00,102.33,102.37,102.32,102.37,164000000.0
2008-04-09 16:17:00,102.37,102.38,102.34,102.35,138000000.0
2008-04-09 16:18:00,102.35,102.35,102.315,102.33,108200000.0
2008-04-09 16:19:00,102.33,102.375,102.315,102.35,147100000.0
2008-04-09 16:20:00,102.35,102.38,102.35,102.37,150300000.0
2008-04-09 16:21:00,102.37,102.37,102.35,102.36,114400000.0
2008-04-09 16:22:00,102.36,102.38,102.335,102.37,136400000.0
2008-04-09 16:23:00,102.37,102.39,102.37,102.385,113100000.0
2008-04-09 16:24:00,102.385,102.39,102.35,102.365,153000000.0
2008-04-09 16:25:00,102.365,102.38,102.355,102.37,109899999.0
2008-04-09 16:26:00,102.37,102.37,102.35,102.35,190600000.0
2008-04-09 16:27:00,102.35,102.35,102.32,102.32,122400000.0
2008-04-09 16:28:00,102.32,102.34,102.32,102.33,98400000.0
2008-04-09 16:29:00,102.33,102.38,102.33,102.36,191700000.0
2008-04-09 16:30:00,102.36,102.38,102.28,102.29,178700000.0
2008-04-09 16:31:00,102.29,102.32,102.29,102.305,341200000.0
2008-04-09 16:32:00,102.305,102.305,102.26,102.27,1129600000.0
2008-04-09 16:33:00,102.27,102.31,102.25,102.29,186100000.0
2008-04-09 16:34:00,102.29,102.295,102.265,102.28,726099999.0
2008-04-09 16:35:00,102.28,102.3,102.26,102.265,156800000.0
2008-04-09 16:36:00,102.265,102.27,102.215,102.215,266500000.0
2008-04-09 16:37:00,102.215,102.23,102.17,102.23,699500000.0
2008-04-09 16:38:00,102.23,102.24,102.205,102.24,142500000.0
2008-04-09 16:39:00,102.24,102.26,102.24,102.24,129700000.0
2008-04-09 16:40:00,102.24,102.255,102.21,102.21,136800000.0
2008-04-09 16:41:00,102.21,102.22,102.155,102.16,148600000.0
2008-04-09 16:42:00,102.16,102.17,102.115,102.14,238100000.0
2008-04-09 16:43:00,102.14,102.195,102.14,102.185,531600000.0
2008-04-09 16:44:00,102.185,102.195,102.16,102.18,350100000.0
2008-04-09 16:45:00,102.18,102.2,102.165,102.19,126900000.0
2008-04-09 16:46:00,102.19,102.24,102.18,102.23,138800000.0
2008-04-09 16:47:00,102.23,102.23,102.18,102.22,193600000.0
2008-04-09 16:48:00,102.23,102.285,102.22,102.26,136500000.0
2008-04-09 16:49:00,102.26,102.275,102.26,102.27,150800000.0
2008-04-09 16:50:00,102.27,102.29,102.26,102.27,92900000.0
2008-04-09 16:51:00,102.27,102.27,102.23,102.23,146300000.0
2008-04-09 16:52:00,102.23,102.29,102.23,102.26,117300000.0
2008-04-09 16:53:00,102.26,102.29,102.255,102.29,122200000.0
2008-04-09 16:54:00,102.29,102.29,102.26,102.28,109800000.0
2008-04-09 16:55:00,102.28,102.33,102.28,102.31,128900000.0
2008-04-09 16:56:00,102.3,102.3,102.265,102.28,156900000.0
2008-04-09 16:57:00,102.28,102.28,102.25,102.26,111500000.0
2008-04-09 16:58:00,102.26,102.3,102.26,102.29,137100000.0
2008-04-09 16:59:00,102.29,102.33,102.285,102.29,160200000.0
2008-04-09 17:00:00,102.285,102.3,102.28,102.3,98600000.0
2008-04-09 17:01:00,102.3,102.31,102.285,102.3,107700000.0
2008-04-09 17:02:00,102.3,102.33,102.3,102.33,121200000.0
2008-04-09 17:03:00,102.33,102.35,102.32,102.32,71100000.0
2008-04-09 17:04:00,102.32,102.34,102.305,102.33,111000000.0
2008-04-09 17:05:00,102.33,102.33,102.32,102.33,93200000.0
2008-04-09 17:06:00,102.33,102.34,102.315,102.315,150300000.0
2008-04-09 17:07:00,102.315,102.325,102.31,102.32,158800000.0
2008-04-09 17:08:00,102.32,102.325,102.3,102.31,110600000.0
2008-04-09 17:09:00,102.31,102.31,102.28,102.285,91800000.0
2008-04-09 17:10:00,102.285,102.3,102.285,102.3,72900000.0
2008-04-09 17:11:00,102.3,102.3,102.285,102.285,208500000.0
2008-04-09 17:12:00,102.285,102.29,102.28,102.285,83900000.0
2008-04-09 17:13:00,102.285,102.285,102.25,102.255,59000000.0
2008-04-09 17:14:00,102.255,102.255,102.23,102.245,82600000.0
2008-04-09 17:15:00,102.25,102.25,102.21,102.22,90600000.0
2008-04-09 17:16:00,102.22,102.255,102.21,102.23,115800000.0
2008-04-09 17:17:00,102.23,102.24,102.2,102.22,88600000.0
2008-04-09 17:18:00,102.22,102.22,102.185,102.21,129200000.0
2008-04-09 17:19:00,102.21,102.235,102.19,102.215,858600000.0
2008-04-09 17:20:00,102.215,102.23,102.17,102.17,387300000.0
2008-04-09 17:21:00,102.17,102.18,102.165,102.18,486200000.0
2008-04-09 17:22:00,102.18,102.19,102.115,102.115,195900000.0
2008-04-09 17:23:00,102.11,102.135,102.105,102.12,923100000.0
2008-04-09 17:24:00,102.12,102.145,102.115,102.12,119800000.0
2008-04-09 17:25:00,102.125,102.175,102.11,102.165,429600000.0
2008-04-09 17:26:00,102.165,102.18,102.135,102.135,222300000.0
2008-04-09 17:27:00,102.135,102.135,102.11,102.115,105700000.0
2008-04-09 17:28:00,102.115,102.125,102.035,102.065,737900000.0
2008-04-09 17:29:00,102.065,102.07,102.02,102.025,167400000.0
2008-04-09 17:30:00,102.025,102.055,102.025,102.045,1004400000.0
2008-04-09 17:31:00,102.045,102.065,102.03,102.03,587200000.0
2008-04-09 17:32:00,102.035,102.035,101.97,102.005,214300000.0
2008-04-09 17:33:00,102.005,102.04,101.965,101.965,211500000.0
2008-04-09 17:34:00,101.96,101.97,101.905,101.93,217200000.0
2008-04-09 17:35:00,101.93,101.93,101.85,101.86,214400000.0
2008-04-09 17:36:00,101.86,101.87,101.805,101.81,178600000.0
2008-04-09 17:37:00,101.81,101.83,101.8,101.82,193300000.0
2008-04-09 17:38:00,101.82,101.86,101.81,101.86,172400000.0
2008-04-09 17:39:00,101.86,101.885,101.85,101.86,428500000.0
2008-04-09 17:40:00,101.86,101.91,101.86,101.91,602500000.0
2008-04-09 17:41:00,101.91,101.91,101.835,101.85,408900000.0
2008-04-09 17:42:00,101.85,101.885,101.84,101.87,428000000.0
2008-04-09 17:43:00,101.87,101.875,101.85,101.86,405700000.0
2008-04-09 17:44:00,101.86,101.89,101.86,101.89,178300000.0
2008-04-09 17:45:00,101.89,101.915,101.88,101.9,192200000.0
2008-04-09 17:46:00,101.9,101.92,101.89,101.92,199600000.0
2008-04-09 17:47:00,101.915,101.92,101.91,101.92,141300000.0
2008-04-09 17:48:00,101.92,101.93,101.905,101.91,155100000.0
2008-04-09 17:49:00,101.91,101.91,101.87,101.885,217900000.0
2008-04-09 17:50:00,101.88,101.92,101.88,101.91,158700000.0
2008-04-09 17:51:00,101.91,101.92,101.87,101.87,151300000.0
2008-04-09 17:52:00,101.87,101.885,101.865,101.88,177999999.0
2008-04-09 17:53:00,101.88,101.89,101.83,101.83,165700000.0
2008-04-09 17:54:00,101.83,101.84,101.8,101.815,195500000.0
2008-04-09 17:55:00,101.815,101.82,101.795,101.8,197900000.0
2008-04-09 17:56:00,101.8,101.83,101.79,101.815,158800000.0
2008-04-09 17:57:00,101.815,101.82,101.76,101.78,211100000.0
2008-04-09 17:58:00,101.78,101.83,101.78,101.83,174400000.0
2008-04-09 17:59:00,101.83,101.845,101.82,101.83,182000000.0
2008-04-09 18:00:00,101.83,101.84,101.81,101.84,252900001.0
2008-04-09 18:01:00,101.835,101.865,101.835,101.865,629200000.0
2008-04-09 18:02:00,101.865,101.905,101.86,101.89,446800000.0
2008-04-09 18:03:00,101.89,101.925,101.88,101.925,313600000.0
2008-04-09 18:04:00,101.93,101.94,101.92,101.935,109500000.0
2008-04-09 18:05:00,101.935,101.95,101.92,101.95,134000000.0
2008-04-09 18:06:00,101.95,102.0,101.95,101.97,186600000.0
2008-04-09 18:07:00,101.97,101.985,101.97,101.97,142100000.0
2008-04-09 18:08:00,101.97,101.97,101.96,101.96,126600000.0
2008-04-09 18:09:00,101.96,101.975,101.955,101.975,152100000.0
2008-04-09 18:10:00,101.975,101.975,101.94,101.95,166600000.0
2008-04-09 18:11:00,101.95,101.95,101.915,101.915,562099998.0
2008-04-09 18:12:00,101.915,101.92,101.895,101.91,1173500004.0
2008-04-09 18:13:00,101.9,101.93,101.9,101.915,948399996.0
2008-04-09 18:14:00,101.915,101.935,101.915,101.93,674999997.0
2008-04-09 18:15:00,101.93,101.94,101.925,101.94,804400001.0
2008-04-09 18:16:00,101.935,101.94,101.935,101.94,72600000.0
2008-04-09 18:17:00,101.94,101.94,101.93,101.935,90100000.0
2008-04-09 18:18:00,101.94,101.945,101.915,101.915,419299999.0
2008-04-09 18:19:00,101.92,101.92,101.89,101.895,1482299991.0
2008-04-09 18:20:00,101.89,101.9,101.85,101.88,1349754999.0
2008-04-09 18:21:00,101.87,101.87,101.83,101.85,1349754999.0
2008-04-09 18:22:00,101.86,101.88,101.85,101.86,1349754999.0
2008-04-09 18:23:00,101.86,101.88,101.85,101.86,1349754999.0
2008-04-09 18:24:00,101.86,101.88,101.86,101.86,1512865004.0
2008-04-09 18:25:00,101.87,101.88,101.84,101.86,916929995.0
2008-04-09 18:26:00,101.85,101.86,101.83,101.84,916929995.0
2008-04-09 18:27:00,101.85,101.86,101.83,101.85,916929995.0
2008-04-09 18:28:00,101.86,101.89,101.86,101.89,916929995.0
2008-04-09 18:29:00,101.88,101.9,101.88,101.88,916929995.0
2008-04-09 18:30:00,101.88,101.9,101.88,101.9,916929995.0
2008-04-09 18:31:00,101.9,101.9,101.86,101.86,1141365004.0
2008-04-09 18:32:00,101.86,101.88,101.84,101.88,1737150002.0
2008-04-09 18:33:00,101.89,101.91,101.88,101.91,1593084992.0
2008-04-09 18:34:00,101.92,101.98,101.91,101.96,1593084992.0
2008-04-09 18:35:00,101.96,101.97,101.95,101.97,1593084992.0
2008-04-09 18:36:00,101.97,101.99,101.96,101.96,2132384993.0
2008-04-09 18:37:00,101.96,101.97,101.93,101.93,1906400010.0
2008-04-09 18:38:00,101.94,101.94,101.93,101.93,1630254994.0
2008-04-09 18:39:00,101.94,101.95,101.92,101.94,1630254994.0
2008-04-09 18:40:00,101.94,101.94,101.9,101.9,1630254994.0
2008-04-09 18:41:00,101.9,101.91,101.9,101.9,1921194977.0
2008-04-09 18:42:00,101.91,101.92,101.87,101.87,1490700004.0
2008-04-09 18:43:00,101.88,101.89,101.85,101.85,1490700004.0
2008-04-09 18:44:00,101.85,101.85,101.79,101.8,2008679998.0
2008-04-09 18:45:00,101.81,101.84,101.81,101.81,1708659998.0
2008-04-09 18:46:00,101.8,101.82,101.8,101.82,1708659998.0
2008-04-09 18:47:00,101.82,101.82,101.81,101.81,1708659998.0
2008-04-09 18:48:00,101.81,101.81,101.66,101.66,2091374988.0
2008-04-09 18:49:00,101.66,101.7,101.66,101.7,2091374988.0
2008-04-09 18:50:00,101.71,101.74,101.7,101.74,1129104995.0
2008-04-09 18:51:00,101.74,101.74,101.71,101.73,1298019996.0
2008-04-09 18:52:00,101.72,101.73,101.7,101.7,1620195000.0
2008-04-09 18:53:00,101.7,101.72,101.7,101.7,1620195000.0
2008-04-09 18:54:00,101.71,101.72,101.68,101.68,1813599997.0
2008-04-09 18:55:00,101.67,101.68,101.66,101.66,1813599997.0
2008-04-09 18:56:00,101.66,101.66,101.55,101.58,1813599997.0
2008-04-09 18:57:00,101.58,101.58,101.54,101.56,1700855004.0
2008-04-09 18:58:00,101.57,101.59,101.55,101.56,1648305000.0
2008-04-09 18:59:00,101.55,101.57,101.54,101.54,1648305000.0
2008-04-09 19:00:00,101.54,101.57,101.5,101.56,1648305000.0
2008-04-09 19:01:00,101.56,101.59,101.54,101.56,1803169992.0
2008-04-09 19:02:00,101.57,101.6,101.52,101.52,2067899980.0
2008-04-09 19:03:00,101.53,101.56,101.53,101.55,2067899980.0
2008-04-09 19:04:00,101.54,101.59,101.54,101.59,2037775000.0
2008-04-09 19:05:00,101.59,101.59,101.51,101.58,2037775000.0
2008-04-09 19:06:00,101.56,101.6,101.56,101.59,1839394991.0
2008-04-09 19:07:00,101.58,101.62,101.58,101.61,1839394991.0
2008-04-09 19:08:00,101.61,101.63,101.6,101.63,1839394991.0
2008-04-09 19:09:00,101.63,101.65,101.61,101.62,2106160005.0
2008-04-09 19:10:00,101.63,101.66,101.61,101.62,2106160005.0
2008-04-09 19:11:00,101.61,101.65,101.61,101.63,2106160005.0
2008-04-09 19:12:00,101.63,101.64,101.62,101.64,2106160005.0
2008-04-09 19:13:00,101.64,101.68,101.63,101.66,1709530000.0
2008-04-09 19:14:00,101.66,101.67,101.66,101.66,1709530000.0
2008-04-09 19:15:00,101.65,101.67,101.65,101.66,1461364987.0
2008-04-09 19:16:00,101.65,101.66,101.65,101.65,1461364987.0
2008-04-09 19:17:00,101.66,101.66,101.64,101.65,1461364987.0
2008-04-09 19:18:00,101.66,101.71,101.66,101.69,1461364987.0
2008-04-09 19:19:00,101.7,101.73,101.7,101.7,1461364987.0
2008-04-09 19:20:00,101.71,101.76,101.71,101.76,1461364987.0
2008-04-09 19:21:00,101.75,101.75,101.71,101.74,1461364987.0
2008-04-09 19:22:00,101.74,101.75,101.73,101.75,1461364987.0
2008-04-09 19:23:00,101.75,101.76,101.74,101.74,1340299997.0
2008-04-09 19:24:00,101.75,101.75,101.71,101.72,1749764999.0
2008-04-09 19:25:00,101.71,101.74,101.71,101.73,1749764999.0
2008-04-09 19:26:00,101.74,101.74,101.68,101.7,1749764999.0
2008-04-09 19:27:00,101.7,101.7,101.67,101.67,1749764999.0
2008-04-09 19:28:00,101.67,101.67,101.63,101.63,2074199987.0
2008-04-09 19:29:00,101.62,101.64,101.62,101.64,1386350004.0
2008-04-09 19:30:00,101.64,101.65,101.62,101.63,1386350004.0
2008-04-09 19:31:00,101.62,101.63,101.61,101.62,1363699997.0
2008-04-09 19:32:00,101.62,101.66,101.62,101.66,1363699997.0
2008-04-09 19:33:00,101.65,101.65,101.63,101.63,2055690000.0
2008-04-09 19:34:00,101.62,101.66,101.61,101.63,2055690000.0
2008-04-09 19:35:00,101.63,101.66,101.63,101.66,2055690000.0
2008-04-09 19:36:00,101.65,101.69,101.65,101.69,1654800005.0
2008-04-09 19:37:00,101.68,101.69,101.67,101.69,1654800005.0
2008-04-09 19:38:00,101.7,101.73,101.7,101.71,1654800005.0
2008-04-09 19:39:00,101.71,101.72,101.7,101.72,1654800005.0
2008-04-09 19:40:00,101.72,101.72,101.7,101.7,1951424986.0
2008-04-09 19:41:00,101.69,101.69,101.67,101.68,2113025017.0
2008-04-09 19:42:00,101.68,101.69,101.66,101.67,2113025017.0
2008-04-09 19:43:00,101.67,101.68,101.66,101.68,1177099988.0
2008-04-09 19:44:00,101.68,101.705,101.67,101.69,1672765000.0
2008-04-09 19:45:00,101.69,101.72,101.69,101.69,2145059997.0
2008-04-09 19:46:00,101.69,101.7,101.68,101.68,1949964996.0
2008-04-09 19:47:00,101.68,101.69,101.65,101.66,1727600009.0
2008-04-09 19:48:00,101.67,101.68,101.66,101.67,1727600009.0
2008-04-09 19:49:00,101.67,101.68,101.67,101.67,1727600009.0
2008-04-09 19:50:00,101.67,101.68,101.67,101.67,1494700016.0
2008-04-09 19:51:00,101.67,101.68,101.67,101.67,1818100017.0
2008-04-09 19:52:00,101.66,101.67,101.66,101.66,2109665003.0
2008-04-09 19:53:00,101.67,101.67,101.66,101.67,2109665003.0
2008-04-09 19:54:00,101.68,101.7,101.68,101.69,2109665003.0
2008-04-09 19:55:00,101.7,101.7,101.65,101.67,2109665003.0
2008-04-09 19:56:00,101.67,101.67,101.63,101.64,2109665003.0
2008-04-09 19:57:00,101.63,101.66,101.63,101.66,2078119997.0
2008-04-09 19:58:00,101.67,101.68,101.66,101.67,2078119997.0
2008-04-09 19:59:00,101.66,101.68,101.66,101.67,2078119997.0
2008-04-09 20:00:00,101.68,101.68,101.67,101.68,2078119997.0
2008-04-09 20:01:00,101.67,101.7,101.67,101.69,2078119997.0
2008-04-09 20:02:00,101.7,101.73,101.69,101.73,2078119997.0
2008-04-09 20:03:00,101.73,101.73,101.72,101.72,2078119997.0
2008-04-09 20:04:00,101.73,101.73,101.7,101.71,1970189997.0
2008-04-09 20:05:00,101.72,101.72,101.68,101.68,1970189997.0
2008-04-09 20:06:00,101.69,101.69,101.68,101.68,1763500002.0
2008-04-09 20:07:00,101.67,101.69,101.67,101.68,1763500002.0
2008-04-09 20:08:00,101.69,101.69,101.68,101.68,1763500002.0
2008-04-09 20:09:00,101.69,101.7,101.68,101.69,1763500002.0
2008-04-09 20:10:00,101.7,101.7,101.67,101.67,1763500002.0
2008-04-09 20:11:00,101.68,101.68,101.63,101.64,1533230004.0
2008-04-09 20:12:00,101.65,101.65,101.61,101.63,1533230004.0
2008-04-09 20:13:00,101.64,101.65,101.63,101.64,1533230004.0
2008-04-09 20:14:00,101.63,101.63,101.6,101.61,1533230004.0
2008-04-09 20:15:00,101.62,101.63,101.62,101.62,1533230004.0
2008-04-09 20:16:00,101.61,101.62,101.57,101.58,1533230004.0
2008-04-09 20:17:00,101.57,101.59,101.56,101.59,1533230004.0
2008-04-09 20:18:00,101.58,101.58,101.57,101.58,1533230004.0
2008-04-09 20:19:00,101.57,101.61,101.57,101.61,1533230004.0
2008-04-09 20:20:00,101.62,101.63,101.61,101.62,1533230004.0
2008-04-09 20:21:00,101.62,101.63,101.62,101.63,1533230004.0
2008-04-09 20:23:00,101.62,101.63,101.62,101.62,1606300018.0
2008-04-09 20:24:00,101.63,101.63,101.62,101.63,1606300018.0
2008-04-09 20:25:00,101.62,101.63,101.58,101.59,1606300018.0
2008-04-09 20:26:00,101.58,101.59,101.55,101.55,1606300018.0
2008-04-09 20:27:00,101.56,101.6,101.56,101.6,1606300018.0
2008-04-09 20:28:00,101.59,101.64,101.59,101.64,1606300018.0
2008-04-09 20:29:00,101.63,101.64,101.6,101.61,1606300018.0
2008-04-09 20:30:00,101.62,101.62,101.59,101.6,1606300018.0
2008-04-09 20:31:00,101.61,101.64,101.61,101.64,1606300018.0
2008-04-09 20:32:00,101.63,101.66,101.63,101.66,1606300018.0
2008-04-09 20:33:00,101.65,101.66,101.63,101.64,1606300018.0
2008-04-09 20:34:00,101.63,101.64,101.61,101.62,1606300018.0
2008-04-09 20:35:00,101.61,101.63,101.6,101.63,1606300018.0
2008-04-09 20:36:00,101.64,101.66,101.64,101.65,1606300018.0
2008-04-09 20:37:00,101.66,101.67,101.63,101.64,1606300018.0
2008-04-09 20:38:00,101.64,101.7,101.64,101.68,1606300018.0
2008-04-09 20:39:00,101.68,101.68,101.66,101.68,1232719998.0
2008-04-09 20:40:00,101.68,101.7,101.68,101.68,2115329994.0
2008-04-09 20:41:00,101.69,101.69,101.68,101.69,1875899982.0
2008-04-09 20:42:00,101.68,101.68,101.67,101.67,1875899982.0
2008-04-09 20:43:00,101.66,101.67,101.65,101.66,1875899982.0
2008-04-09 20:44:00,101.67,101.67,101.65,101.65,1875899982.0
2008-04-09 20:45:00,101.66,101.66,101.65,101.66,1875899982.0
2008-04-09 20:46:00,101.66,101.67,101.66,101.67,1678399985.0
2008-04-09 20:47:00,101.67,101.7,101.67,101.7,1013199994.0
2008-04-09 20:48:00,101.7,101.71,101.69,101.7,1809929991.0
2008-04-09 20:49:00,101.71,101.71,101.67,101.68,2019255004.0
2008-04-09 20:50:00,101.68,101.7,101.66,101.69,2019255004.0
2008-04-09 20:51:00,101.7,101.7,101.62,101.62,1817600007.0
2008-04-09 20:52:00,101.62,101.62,101.59,101.6,1817600007.0
2008-04-09 20:53:00,101.61,101.64,101.61,101.62,1686700002.0
2008-04-09 20:54:00,101.63,101.63,101.6,101.6,1686700002.0
2008-04-09 20:55:00,101.59,101.63,101.58,101.63,1686700002.0
2008-04-09 20:56:00,101.64,101.65,101.62,101.63,1686700002.0
2008-04-09 20:57:00,101.62,101.65,101.61,101.64,738265000.0
2008-04-09 20:58:00,101.65,101.67,101.65,101.65,738265000.0
2008-04-09 20:59:00,101.66,101.69,101.66,101.69,738265000.0
2008-04-09 21:00:00,101.68,101.69,101.67,101.67,738265000.0
2008-04-09 21:01:00,101.68,101.68,101.66,101.67,738265000.0
2008-04-09 21:02:00,101.66,101.72,101.66,101.69,738265000.0
2008-04-09 21:03:00,101.7,101.71,101.69,101.69,738265000.0
2008-04-09 21:04:00,101.7,101.7,101.685,101.69,738265000.0
2008-04-09 21:05:00,101.69,101.7,101.69,101.69,712200000.0
2008-04-09 21:06:00,101.69,101.7,101.68,101.69,707600000.0
2008-04-09 21:07:00,101.69,101.72,101.68,101.68,1417700000.0
2008-04-09 21:08:00,101.68,101.68,101.66,101.67,1675364991.0
2008-04-09 21:09:00,101.67,101.67,101.66,101.67,1643030000.0
2008-04-09 21:10:00,101.67,101.67,101.65,101.66,1822890002.0
2008-04-09 21:11:00,101.66,101.67,101.61,101.65,1654630002.0
2008-04-09 21:12:00,101.65,101.66,101.61,101.61,1602065003.0
2008-04-09 21:13:00,101.61,101.68,101.61,101.65,1771299994.0
2008-04-09 21:14:00,101.65,101.69,101.65,101.69,1465900001.0
2008-04-09 21:15:00,101.69,101.71,101.66,101.7,1714364985.0
2008-04-09 21:16:00,101.7,101.71,101.69,101.69,1745999999.0
2008-04-09 21:17:00,101.69,101.7,101.69,101.69,1089600000.0
2008-04-09 21:18:00,101.69,101.7,101.69,101.7,1518499988.0
2008-04-09 21:19:00,101.7,101.76,101.7,101.76,2074700003.0
2008-04-09 21:20:00,101.77,101.77,101.73,101.74,2073199999.0
2008-04-09 21:21:00,101.73,101.77,101.73,101.76,2073199999.0
2008-04-09 21:22:00,101.76,101.77,101.75,101.76,1097399999.0
2008-04-09 21:23:00,101.76,101.77,101.74,101.74,1691300003.0
2008-04-09 21:24:00,101.74,101.74,101.71,101.71,1765700006.0
2008-04-09 21:25:00,101.71,101.73,101.71,101.73,1415694998.0
2008-04-09 21:26:00,101.73,101.73,101.7,101.7,1327195001.0
2008-04-09 21:27:00,101.7,101.72,101.7,101.71,1527814989.0
2008-04-09 21:28:00,101.71,101.71,101.7,101.71,1438000002.0
2008-04-09 21:29:00,101.71,101.72,101.68,101.68,1618165000.0
2008-04-09 21:30:00,101.68,101.72,101.68,101.7,1941165019.0
2008-04-09 21:31:00,101.7,101.72,101.69,101.7,1667460012.0
2008-04-09 21:32:00,101.7,101.73,101.69,101.7,1833460001.0
2008-04-09 21:33:00,101.7,101.71,101.68,101.69,1552700000.0
2008-04-09 21:34:00,101.69,101.7,101.69,101.7,1574799999.0
2008-04-09 21:35:00,101.7,101.74,101.69,101.73,1921099990.0
2008-04-09 21:36:00,101.74,101.78,101.74,101.76,1785365006.0
2008-04-09 21:37:00,101.76,101.77,101.73,101.73,1943564992.0
2008-04-09 21:38:00,101.73,101.82,101.73,101.82,1721899990.0
2008-04-09 21:39:00,101.82,101.82,101.78,101.815,1693030000.0
2008-04-09 21:40:00,101.815,101.82,101.79,101.79,1040530001.0
2008-04-09 21:41:00,101.79,101.8,101.78,101.78,1256064992.0
2008-04-09 21:42:00,101.78,101.78,101.775,101.78,1281965000.0
2008-04-09 21:43:00,101.78,101.78,101.77,101.78,927199996.0
2008-04-09 21:44:00,101.78,101.79,101.78,101.79,1520490002.0
2008-04-09 21:45:00,101.79,101.8,101.78,101.79,865165002.0
2008-04-09 21:46:00,101.79,101.81,101.78,101.8,1476325011.0
2008-04-09 21:47:00,101.8,101.81,101.79,101.79,1513865001.0
2008-04-09 21:48:00,101.79,101.79,101.77,101.78,1364260000.0
2008-04-09 21:49:00,101.78,101.78,101.77,101.77,1387600001.0
2008-04-09 21:50:00,101.77,101.78,101.76,101.76,1296400003.0
2008-04-09 21:51:00,101.76,101.76,101.76,101.76,709900000.0
2008-04-09 21:52:00,101.76,101.76,101.75,101.76,513199999.0
2008-04-09 21:53:00,101.76,101.76,101.74,101.74,1529299998.0
2008-04-09 21:54:00,101.74,101.75,101.73,101.73,888700000.0
2008-04-09 21:55:00,101.73,101.73,101.73,101.73,1276799999.0
2008-04-09 21:56:00,101.73,101.75,101.73,101.74,537000000.0
2008-04-09 21:57:00,101.74,101.75,101.72,101.74,1040400001.0
2008-04-09 21:58:00,101.74,101.76,101.74,101.76,472260000.0
2008-04-09 21:59:00,101.76,101.78,101.76,101.77,1725500010.0
2008-04-09 22:00:00,101.77,101.81,101.77,101.77,862499999.0
2008-04-09 22:01:00,101.77,101.77,101.77,101.77,408700000.0
2008-04-09 22:02:00,101.77,101.77,101.76,101.77,205445000.0
2008-04-09 22:03:00,101.77,101.79,101.77,101.79,370565000.0
2008-04-09 22:04:00,101.79,101.79,101.78,101.78,157400000.0
2008-04-09 22:05:00,101.78,101.82,101.78,101.8,621065000.0
2008-04-09 22:06:00,101.8,101.82,101.8,101.8,374900000.0
2008-04-09 22:07:00,101.8,101.83,101.8,101.825,574659999.0
2008-04-09 22:08:00,101.825,101.87,101.825,101.86,763265002.0
2008-04-09 22:09:00,101.86,101.86,101.84,101.84,557364999.0
2008-04-09 22:10:00,101.84,101.87,101.84,101.86,653999999.0
2008-04-09 22:11:00,101.86,101.86,101.82,101.82,549599998.0
2008-04-09 22:12:00,101.82,101.84,101.82,101.83,495665000.0
2008-04-09 22:13:00,101.83,101.83,101.83,101.83,584000000.0
2008-04-09 22:14:00,101.83,101.83,101.82,101.82,433060000.0
2008-04-09 22:15:00,101.82,101.83,101.82,101.82,246300000.0
2008-04-09 22:16:00,101.82,101.83,101.79,101.79,365200000.0
2008-04-09 22:17:00,101.79,101.84,101.79,101.81,939765002.0
2008-04-09 22:18:00,101.81,101.84,101.81,101.82,1012099972.0
2008-04-09 22:19:00,101.82,101.84,101.82,101.83,1076300014.0
2008-04-09 22:20:00,101.83,101.83,101.81,101.82,1081060005.0
2008-04-09 22:21:00,101.82,101.82,101.81,101.82,319664992.0
2008-04-09 22:22:00,101.82,101.82,101.82,101.82,154800000.0
2008-04-09 22:23:00,101.82,101.84,101.82,101.82,523999995.0
2008-04-09 22:24:00,101.82,101.83,101.82,101.83,926099992.0
2008-04-09 22:25:00,101.83,101.83,101.82,101.82,415700000.0
2008-04-09 22:26:00,101.82,101.82,101.81,101.82,569599989.0
2008-04-09 22:27:00,101.82,101.83,101.82,101.83,312799999.0
2008-04-09 22:28:00,101.83,101.84,101.82,101.84,265200000.0
2008-04-09 22:29:00,101.84,101.84,101.82,101.82,538799996.0
2008-04-09 22:30:00,101.82,101.85,101.82,101.84,1141399987.0
2008-04-09 22:31:00,101.84,101.84,101.83,101.84,609599997.0
2008-04-09 22:32:00,101.84,101.84,101.83,101.83,538799985.0
2008-04-09 22:33:00,101.83,101.83,101.82,101.82,675299998.0
2008-04-09 22:34:00,101.82,101.82,101.81,101.81,505500000.0
2008-04-09 22:35:00,101.81,101.82,101.81,101.82,780964996.0
2008-04-09 22:36:00,101.82,101.82,101.82,101.82,405999998.0
2008-04-09 22:37:00,101.82,101.83,101.81,101.81,644674997.0
2008-04-09 22:38:00,101.81,101.82,101.81,101.81,751399992.0
2008-04-09 22:39:00,101.81,101.81,101.78,101.78,1174659993.0
2008-04-09 22:40:00,101.78,101.79,101.78,101.79,806464993.0
2008-04-09 22:41:00,101.79,101.8,101.78,101.8,727999996.0
2008-04-09 22:42:00,101.79,101.8,101.79,101.8,339495013.0
2008-04-09 22:43:00,101.8,101.82,101.8,101.81,653365010.0
2008-04-09 22:44:00,101.82,101.82,101.805,101.815,22000000.0
2008-04-09 22:45:00,101.815,101.82,101.78,101.795,136100000.0
2008-04-09 22:46:00,101.795,101.795,101.78,101.78,37500000.0
2008-04-09 22:47:00,101.78,101.79,101.78,101.79,7100000.0
2008-04-09 22:48:00,101.79,101.79,101.785,101.79,27100000.0
2008-04-09 22:49:00,101.79,101.795,101.785,101.795,27800000.0
2008-04-09 22:50:00,101.795,101.81,101.77,101.79,54900000.0
2008-04-09 22:51:00,101.79,101.79,101.77,101.77,39500000.0
2008-04-09 22:52:00,101.77,101.81,101.77,101.795,22400000.0
2008-04-09 22:53:00,101.795,101.8,101.765,101.77,278599998.0
2008-04-09 22:54:00,101.775,101.78,101.76,101.775,37500000.0
2008-04-09 22:55:00,101.78,101.78,101.77,101.77,19500000.0
2008-04-09 22:56:00,101.77,101.775,101.77,101.775,10500000.0
2008-04-09 22:57:00,101.775,101.805,101.775,101.805,218100000.0
2008-04-09 22:58:00,101.805,101.805,101.795,101.795,132500000.0
2008-04-09 22:59:00,101.795,101.795,101.77,101.785,200200000.0
2008-04-09 23:00:00,101.785,101.79,101.785,101.79,64800000.0
2008-04-09 23:01:00,101.78,101.78,101.75,101.77,420000000.0
2008-04-09 23:02:00,101.77,101.77,101.76,101.76,408000000.0
2008-04-09 23:03:00,101.76,101.79,101.75,101.79,472000000.0
2008-04-09 23:04:00,101.8,101.815,101.8,101.81,15000000.0
2008-04-09 23:05:00,101.81,101.81,101.76,101.76,19500000.0
2008-04-09 23:06:00,101.79,101.79,101.77,101.78,14400000.0
2008-04-09 23:07:00,101.78,101.78,101.765,101.77,39700000.0
2008-04-09 23:08:00,101.77,101.815,101.77,101.8,131300000.0
2008-04-09 23:09:00,101.79,101.82,101.77,101.81,143000000.0
2008-04-09 23:10:00,101.81,101.83,101.81,101.83,40300000.0
2008-04-09 23:11:00,101.83,101.83,101.815,101.82,32800000.0
2008-04-09 23:12:00,101.82,101.82,101.81,101.82,12100000.0
2008-04-09 23:13:00,101.82,101.82,101.82,101.82,7600000.0
2008-04-09 23:14:00,101.82,101.82,101.8,101.81,102000000.0
2008-04-09 23:15:00,101.81,101.82,101.81,101.82,46600000.0
2008-04-09 23:16:00,101.82,101.82,101.805,101.81,172300000.0
2008-04-09 23:17:00,101.81,101.81,101.8,101.81,306400000.0
2008-04-09 23:18:00,101.81,101.81,101.77,101.77,193400000.0
2008-04-09 23:19:00,101.77,101.78,101.77,101.78,147400000.0
2008-04-09 23:20:00,101.78,101.78,101.78,101.78,157500000.0
2008-04-09 23:21:00,101.78,101.78,101.78,101.78,137800000.0
2008-04-09 23:22:00,101.78,101.785,101.78,101.78,128700000.0
2008-04-09 23:23:00,101.78,101.78,101.78,101.78,90200000.0
2008-04-09 23:24:00,101.78,101.78,101.77,101.775,157000000.0
2008-04-09 23:25:00,101.775,101.775,101.77,101.77,100200000.0
2008-04-09 23:26:00,101.77,101.77,101.77,101.77,3800000.0
2008-04-09 23:27:00,101.77,101.77,101.77,101.77,5600000.0
2008-04-09 23:28:00,101.77,101.77,101.765,101.77,17800000.0
2008-04-09 23:29:00,101.77,101.78,101.77,101.78,46100000.0
2008-04-09 23:30:00,101.78,101.78,101.75,101.75,122500000.0
2008-04-09 23:31:00,101.75,101.765,101.74,101.76,105400000.0
2008-04-09 23:32:00,101.75,101.76,101.745,101.745,125200000.0
2008-04-09 23:33:00,101.745,101.745,101.69,101.74,143300000.0
2008-04-09 23:34:00,101.74,101.74,101.73,101.735,36000000.0
2008-04-09 23:35:00,101.735,101.75,101.73,101.74,192900000.0
2008-04-09 23:36:00,101.74,101.74,101.74,101.74,83500000.0
2008-04-09 23:37:00,101.74,101.745,101.735,101.74,105400000.0
2008-04-09 23:38:00,101.74,101.75,101.74,101.75,213900000.0
2008-04-09 23:39:00,101.75,101.75,101.73,101.73,58400000.0
2008-04-09 23:40:00,101.735,101.74,101.73,101.74,316000000.0
2008-04-09 23:41:00,101.74,101.745,101.73,101.74,301200000.0
2008-04-09 23:42:00,101.74,101.745,101.74,101.745,16000000.0
2008-04-09 23:43:00,101.745,101.745,101.745,101.745,4500000.0
2008-04-09 23:44:00,101.745,101.75,101.71,101.71,226600000.0
2008-04-09 23:45:00,101.71,101.73,101.71,101.73,226200000.0
2008-04-09 23:46:00,101.73,101.73,101.73,101.73,111300000.0
2008-04-09 23:47:00,101.73,101.74,101.71,101.71,166100000.0
2008-04-09 23:48:00,101.73,101.73,101.71,101.71,275400000.0
2008-04-09 23:49:00,101.71,101.72,101.705,101.72,169700000.0
2008-04-09 23:50:00,101.72,101.72,101.72,101.72,40000000.0
2008-04-09 23:51:00,101.72,101.72,101.67,101.68,330700001.0
2008-04-09 23:52:00,101.68,101.7,101.67,101.7,498600000.0
2008-04-09 23:53:00,101.7,101.7,101.665,101.685,168600000.0
2008-04-09 23:54:00,101.685,101.685,101.67,101.685,87900000.0
2008-04-09 23:55:00,101.68,101.7,101.68,101.7,75000000.0
2008-04-09 23:56:00,101.7,101.7,101.685,101.7,41500000.0
2008-04-09 23:57:00,101.7,101.7,101.7,101.7,24000000.0
2008-04-09 23:58:00,101.7,101.71,101.7,101.71,202700000.0
2008-04-09 23:59:00,101.71,101.71,101.71,101.71,310400000.0
2008-04-10 00:00:00,101.71,101.76,101.7,101.73,431799998.0
2008-04-10 00:01:00,101.73,101.74,101.72,101.72,170800000.0
2008-04-10 00:02:00,101.72,101.73,101.72,101.725,272600000.0
2008-04-10 00:03:00,101.725,101.77,101.725,101.765,121000000.0
2008-04-10 00:04:00,101.765,101.77,101.74,101.745,560299999.0
2008-04-10 00:05:00,101.745,101.75,101.745,101.745,9600000.0
2008-04-10 00:06:00,101.745,101.8,101.74,101.74,75100000.0
2008-04-10 00:07:00,101.74,101.79,101.74,101.79,111900000.0
2008-04-10 00:08:00,101.79,101.79,101.79,101.79,8700000.0
2008-04-10 00:09:00,101.79,101.79,101.75,101.75,300000000.0
2008-04-10 00:10:00,101.75,101.82,101.75,101.82,438300000.0
2008-04-10 00:11:00,101.82,101.87,101.82,101.83,810500000.0
2008-04-10 00:12:00,101.83,101.83,101.83,101.83,797800000.0
2008-04-10 00:13:00,101.83,101.85,101.83,101.85,111600000.0
2008-04-10 00:14:00,101.85,101.88,101.85,101.865,426900000.0
2008-04-10 00:15:00,101.865,101.88,101.85,101.87,266800000.0
2008-04-10 00:16:00,101.87,101.88,101.845,101.86,88000000.0
2008-04-10 00:17:00,101.86,101.86,101.84,101.85,214400000.0
2008-04-10 00:18:00,101.85,101.85,101.845,101.85,33700000.0
2008-04-10 00:19:00,101.85,101.85,101.84,101.84,60400000.0
2008-04-10 00:20:00,101.84,101.85,101.84,101.85,121300000.0
2008-04-10 00:21:00,101.85,101.85,101.84,101.85,126900000.0
2008-04-10 00:22:00,101.85,101.85,101.84,101.85,81600000.0
2008-04-10 00:23:00,101.85,101.85,101.85,101.85,63700000.0
2008-04-10 00:24:00,101.85,101.85,101.85,101.85,27400000.0
2008-04-10 00:25:00,101.85,101.85,101.85,101.85,7200000.0
2008-04-10 00:26:00,101.85,101.85,101.83,101.83,44200000.0
2008-04-10 00:27:00,101.83,101.83,101.83,101.83,248100000.0
2008-04-10 00:28:00,101.83,101.83,101.83,101.83,125800000.0
2008-04-10 00:29:00,101.83,101.83,101.83,101.83,48300000.0
2008-04-10 00:30:00,101.83,101.84,101.83,101.84,267500000.0
2008-04-10 00:31:00,101.84,101.85,101.84,101.85,174300000.0
2008-04-10 00:32:00,101.85,101.86,101.84,101.86,146300000.0
2008-04-10 00:33:00,101.86,101.87,101.86,101.86,143300000.0
2008-04-10 00:34:00,101.86,101.865,101.86,101.865,30200000.0
2008-04-10 00:35:00,101.865,101.9,101.865,101.87,173400000.0
2008-04-10 00:36:00,101.87,101.87,101.87,101.87,104800000.0
2008-04-10 00:37:00,101.87,101.87,101.84,101.85,301100000.0
2008-04-10 00:38:00,101.85,101.86,101.85,101.86,179600000.0
2008-04-10 00:39:00,101.86,101.86,101.85,101.85,133400000.0
2008-04-10 00:40:00,101.85,101.85,101.85,101.85,158700000.0
2008-04-10 00:41:00,101.85,101.85,101.85,101.85,171000000.0
2008-04-10 00:42:00,101.85,101.85,101.805,101.805,338000000.0
2008-04-10 00:43:00,101.805,101.81,101.8,101.81,741400000.0
2008-04-10 00:44:00,101.81,101.81,101.81,101.81,98700000.0
2008-04-10 00:45:00,101.81,101.81,101.78,101.78,440800000.0
2008-04-10 00:46:00,101.78,101.8,101.78,101.8,640200000.0
2008-04-10 00:47:00,101.8,101.81,101.8,101.81,277500000.0
2008-04-10 00:48:00,101.81,101.82,101.81,101.82,333900000.0
2008-04-10 00:49:00,101.82,101.82,101.81,101.81,166700000.0
2008-04-10 00:50:00,101.81,101.81,101.79,101.79,461200000.0
2008-04-10 00:51:00,101.79,101.79,101.78,101.78,267500000.0
2008-04-10 00:52:00,101.78,101.8,101.78,101.8,306900000.0
2008-04-10 00:53:00,101.8,101.8,101.8,101.8,279800000.0
2008-04-10 00:54:00,101.8,101.81,101.8,101.81,209900000.0
2008-04-10 00:55:00,101.81,101.81,101.81,101.81,20000000.0
2008-04-10 00:56:00,101.81,101.81,101.76,101.78,463100000.0
2008-04-10 00:57:00,101.78,101.78,101.77,101.775,301600000.0
2008-04-10 00:58:00,101.775,101.78,101.77,101.78,121100000.0
2008-04-10 00:59:00,101.78,101.81,101.77,101.805,577800000.0
2008-04-10 01:00:00,101.81,101.82,101.81,101.82,446700000.0
2008-04-10 01:01:00,101.82,101.82,101.82,101.82,88800000.0
2008-04-10 01:02:00,101.82,101.82,101.82,101.82,48000000.0
2008-04-10 01:03:00,101.82,101.82,101.81,101.81,90600000.0
2008-04-10 01:04:00,101.81,101.82,101.81,101.81,298900000.0
2008-04-10 01:05:00,101.81,101.81,101.81,101.81,103000000.0
2008-04-10 01:06:00,101.81,101.81,101.8,101.8,70100000.0
2008-04-10 01:07:00,101.8,101.81,101.8,101.81,132000000.0
2008-04-10 01:08:00,101.81,101.84,101.81,101.84,356800000.0
2008-04-10 01:09:00,101.84,101.86,101.84,101.84,699000000.0
2008-04-10 01:10:00,101.84,101.85,101.84,101.85,959700000.0
2008-04-10 01:11:00,101.85,101.85,101.84,101.84,417200000.0
2008-04-10 01:12:00,101.84,101.85,101.84,101.85,643100000.0
2008-04-10 01:13:00,101.85,101.85,101.81,101.82,405900000.0
2008-04-10 01:14:00,101.82,101.82,101.82,101.82,161200000.0
2008-04-10 01:15:00,101.82,101.82,101.82,101.82,127600000.0
2008-04-10 01:16:00,101.82,101.82,101.82,101.82,79200000.0
2008-04-10 01:17:00,101.82,101.82,101.82,101.82,220400000.0
2008-04-10 01:18:00,101.82,101.82,101.82,101.82,96800000.0
2008-04-10 01:19:00,101.82,101.83,101.82,101.83,88400000.0
2008-04-10 01:20:00,101.83,101.84,101.83,101.84,275700000.0
2008-04-10 01:21:00,101.84,101.84,101.84,101.84,134000000.0
2008-04-10 01:22:00,101.84,101.84,101.82,101.82,134600000.0
2008-04-10 01:23:00,101.82,101.84,101.82,101.84,260700000.0
2008-04-10 01:24:00,101.84,101.85,101.84,101.84,708400000.0
2008-04-10 01:25:00,101.84,101.85,101.84,101.85,593700000.0
2008-04-10 01:26:00,101.85,101.85,101.83,101.83,319900000.0
2008-04-10 01:27:00,101.83,101.84,101.83,101.83,130400000.0
2008-04-10 01:28:00,101.83,101.83,101.81,101.81,428000000.0
2008-04-10 01:29:00,101.81,101.82,101.81,101.82,305500000.0
2008-04-10 01:30:00,101.82,101.84,101.82,101.83,322700000.0
2008-04-10 01:31:00,101.83,101.83,101.8,101.8,565500000.0
2008-04-10 01:32:00,101.8,101.8,101.8,101.8,50400000.0
2008-04-10 01:33:00,101.8,101.81,101.75,101.77,746000001.0
2008-04-10 01:34:00,101.77,101.77,101.73,101.74,511600000.0
2008-04-10 01:35:00,101.74,101.77,101.74,101.77,355000000.0
2008-04-10 01:36:00,101.77,101.77,101.77,101.77,169200000.0
2008-04-10 01:37:00,101.77,101.78,101.77,101.78,191400000.0
2008-04-10 01:38:00,101.78,101.78,101.73,101.74,721200000.0
2008-04-10 01:39:00,101.74,101.74,101.7,101.7,830700000.0
2008-04-10 01:40:00,101.7,101.72,101.7,101.72,642900000.0
2008-04-10 01:41:00,101.72,101.73,101.72,101.72,325600000.0
2008-04-10 01:42:00,101.72,101.75,101.72,101.74,345700000.0
2008-04-10 01:43:00,101.74,101.74,101.74,101.74,72000000.0
2008-04-10 01:44:00,101.74,101.75,101.74,101.75,508100000.0
2008-04-10 01:45:00,101.75,101.76,101.75,101.75,553800000.0
2008-04-10 01:46:00,101.75,101.765,101.75,101.75,463400000.0
2008-04-10 01:47:00,101.75,101.79,101.75,101.77,605499999.0
2008-04-10 01:48:00,101.77,101.81,101.755,101.8,804400000.0
2008-04-10 01:49:00,101.8,101.8,101.77,101.77,521700000.0
2008-04-10 01:50:00,101.77,101.8,101.75,101.8,590600000.0
2008-04-10 01:51:00,101.8,101.82,101.79,101.79,795800000.0
2008-04-10 01:52:00,101.79,101.79,101.78,101.78,480400000.0
2008-04-10 01:53:00,101.78,101.79,101.76,101.76,265500000.0
2008-04-10 01:54:00,101.76,101.76,101.74,101.76,377100000.0
2008-04-10 01:55:00,101.76,101.76,101.75,101.76,394400000.0
2008-04-10 01:56:00,101.76,101.76,101.71,101.75,387169008.0
2008-04-10 01:57:00,101.75,101.76,101.75,101.75,165500000.0
2008-04-10 01:58:00,101.75,101.76,101.75,101.76,167300000.0
2008-04-10 01:59:00,101.76,101.77,101.75,101.76,418300000.0
2008-04-10 02:00:00,101.76,101.78,101.7,101.7,620027586.0
2008-04-10 02:01:00,101.7,101.71,101.68,101.68,1070776201.0
2008-04-10 02:02:00,101.68,101.69,101.66,101.68,1654389718.0
2008-04-10 02:03:00,101.67,101.68,101.66,101.68,710600000.0
2008-04-10 02:04:00,101.68,101.69,101.68,101.68,591900000.0
2008-04-10 02:05:00,101.68,101.7,101.68,101.7,315900000.0
2008-04-10 02:06:00,101.7,101.71,101.69,101.71,918600000.0
2008-04-10 02:07:00,101.71,101.78,101.71,101.77,679100000.0
2008-04-10 02:08:00,101.77,101.79,101.77,101.79,793000000.0
2008-04-10 02:09:00,101.79,101.81,101.77,101.77,956300000.0
2008-04-10 02:10:00,101.77,101.77,101.77,101.77,358400000.0
2008-04-10 02:11:00,101.77,101.77,101.7,101.735,1184889679.0
2008-04-10 02:12:00,101.74,101.75,101.72,101.72,509300000.0
2008-04-10 02:13:00,101.72,101.72,101.69,101.69,865600000.0
2008-04-10 02:14:00,101.69,101.69,101.605,101.615,1190299999.0
2008-04-10 02:15:00,101.62,101.63,101.61,101.61,1080100001.0
2008-04-10 02:16:00,101.62,101.63,101.61,101.61,931550000.0
2008-04-10 02:17:00,101.61,101.62,101.575,101.61,1803554563.0
2008-04-10 02:18:00,101.61,101.63,101.6,101.615,1951499997.0
2008-04-10 02:19:00,101.61,101.62,101.595,101.61,1782299998.0
2008-04-10 02:20:00,101.62,101.63,101.595,101.6,974100000.0
2008-04-10 02:21:00,101.595,101.62,101.555,101.555,1653800000.0
2008-04-10 02:22:00,101.55,101.55,101.38,101.46,1346400000.0
2008-04-10 02:23:00,101.46,101.48,101.23,101.28,1346400000.0
2008-04-10 02:24:00,101.28,101.3,101.25,101.295,1065399998.0
2008-04-10 02:25:00,101.29,101.32,101.22,101.23,1574899995.0
2008-04-10 02:26:00,101.23,101.27,101.22,101.26,1085899998.0
2008-04-10 02:27:00,101.26,101.31,101.26,101.29,1257800000.0
2008-04-10 02:28:00,101.29,101.3,101.25,101.27,1347200000.0
2008-04-10 02:29:00,101.27,101.28,101.26,101.27,1119100000.0
2008-04-10 02:30:00,101.27,101.32,101.26,101.26,1182100006.0
2008-04-10 02:31:00,101.26,101.26,101.22,101.26,834699997.0
2008-04-10 02:32:00,101.26,101.29,101.26,101.29,893800000.0
2008-04-10 02:33:00,101.29,101.29,101.28,101.29,329100000.0
2008-04-10 02:34:00,101.29,101.32,101.29,101.32,777200000.0
2008-04-10 02:35:00,101.32,101.33,101.295,101.295,670500000.0
2008-04-10 02:36:00,101.295,101.325,101.295,101.32,504200000.0
2008-04-10 02:37:00,101.32,101.36,101.32,101.34,675199999.0
2008-04-10 02:38:00,101.34,101.36,101.34,101.34,426200000.0
2008-04-10 02:39:00,101.34,101.35,101.31,101.32,615000000.0
2008-04-10 02:40:00,101.32,101.41,101.32,101.41,1024200001.0
2008-04-10 02:41:00,101.41,101.41,101.375,101.38,1027399999.0
2008-04-10 02:42:00,101.38,101.43,101.38,101.42,1011900000.0
2008-04-10 02:43:00,101.42,101.44,101.42,101.42,901000000.0
2008-04-10 02:44:00,101.42,101.42,101.38,101.39,974700000.0
2008-04-10 02:45:00,101.39,101.39,101.345,101.355,873800000.0
2008-04-10 02:46:00,101.35,101.38,101.34,101.365,800299995.0
2008-04-10 02:47:00,101.365,101.37,101.32,101.32,795500001.0
2008-04-10 02:48:00,101.32,101.37,101.32,101.36,1339799999.0
2008-04-10 02:49:00,101.36,101.4,101.36,101.395,1463599992.0
2008-04-10 02:50:00,101.395,101.4,101.38,101.4,931199998.0
2008-04-10 02:51:00,101.4,101.42,101.4,101.41,923100011.0
2008-04-10 02:52:00,101.41,101.41,101.38,101.39,617800002.0
2008-04-10 02:53:00,101.39,101.41,101.39,101.4,786499998.0
2008-04-10 02:54:00,101.4,101.42,101.39,101.41,907499999.0
2008-04-10 02:55:00,101.41,101.41,101.38,101.38,1339299999.0
2008-04-10 02:56:00,101.38,101.38,101.3,101.3,1069500003.0
2008-04-10 02:57:00,101.3,101.3,101.26,101.265,1181900000.0
2008-04-10 02:58:00,101.27,101.28,101.25,101.26,1022200000.0
2008-04-10 02:59:00,101.26,101.28,101.25,101.27,969999999.0
2008-04-10 03:00:00,101.27,101.31,101.26,101.27,966500000.0
2008-04-10 03:01:00,101.27,101.29,101.26,101.27,839200001.0
2008-04-10 03:02:00,101.27,101.28,101.23,101.24,927400000.0
2008-04-10 03:03:00,101.24,101.27,101.22,101.27,1066800000.0
2008-04-10 03:04:00,101.27,101.32,101.26,101.32,974300000.0
2008-04-10 03:05:00,101.32,101.355,101.32,101.345,959800000.0
2008-04-10 03:06:00,101.345,101.36,101.34,101.36,619000000.0
2008-04-10 03:07:00,101.36,101.36,101.35,101.36,926100000.0
2008-04-10 03:08:00,101.36,101.36,101.34,101.34,581200000.0
2008-04-10 03:09:00,101.34,101.35,101.33,101.35,1094700000.0
2008-04-10 03:10:00,101.35,101.36,101.34,101.35,784400000.0
2008-04-10 03:11:00,101.35,101.35,101.34,101.34,466200000.0
2008-04-10 03:12:00,101.34,101.34,101.33,101.33,320300000.0
2008-04-10 03:13:00,101.33,101.33,101.31,101.31,872500000.0
2008-04-10 03:14:00,101.31,101.32,101.31,101.32,256000000.0
2008-04-10 03:15:00,101.32,101.32,101.27,101.27,824800000.0
2008-04-10 03:16:00,101.27,101.27,101.22,101.23,1071800000.0
2008-04-10 03:17:00,101.23,101.23,101.15,101.17,1271599998.0
2008-04-10 03:18:00,101.17,101.18,101.135,101.15,1071100000.0
2008-04-10 03:19:00,101.15,101.15,101.13,101.14,593400000.0
2008-04-10 03:20:00,101.14,101.15,101.14,101.14,459400000.0
2008-04-10 03:21:00,101.14,101.155,101.14,101.14,713400000.0
2008-04-10 03:22:00,101.14,101.14,101.11,101.12,1476899997.0
2008-04-10 03:23:00,101.12,101.12,101.06,101.07,910600000.0
2008-04-10 03:24:00,101.07,101.11,101.06,101.09,834800000.0
2008-04-10 03:25:00,101.09,101.105,101.08,101.105,989600000.0
2008-04-10 03:26:00,101.105,101.15,101.1,101.15,1019900000.0
2008-04-10 03:27:00,101.15,101.155,101.125,101.135,918899999.0
2008-04-10 03:28:00,101.14,101.18,101.135,101.18,922000000.0
2008-04-10 03:29:00,101.18,101.23,101.165,101.22,1047500000.0
2008-04-10 03:30:00,101.22,101.22,101.17,101.17,1150000000.0
2008-04-10 03:31:00,101.17,101.17,101.145,101.15,936400000.0
2008-04-10 03:32:00,101.16,101.18,101.16,101.17,1074500000.0
2008-04-10 03:33:00,101.17,101.18,101.16,101.17,740300000.0
2008-04-10 03:34:00,101.17,101.19,101.17,101.19,943900000.0
2008-04-10 03:35:00,101.19,101.22,101.175,101.21,1258300000.0
2008-04-10 03:36:00,101.21,101.21,101.18,101.18,975200000.0
2008-04-10 03:37:00,101.18,101.19,101.18,101.18,1030700000.0
2008-04-10 03:38:00,101.18,101.225,101.18,101.225,1000600000.0
2008-04-10 03:39:00,101.225,101.24,101.21,101.21,1029400000.0
2008-04-10 03:40:00,101.22,101.23,101.21,101.21,1319200000.0
2008-04-10 03:41:00,101.21,101.22,101.2,101.21,508800000.0
2008-04-10 03:42:00,101.21,101.23,101.21,101.22,680600000.0
2008-04-10 03:43:00,101.22,101.23,101.22,101.22,1003800000.0
2008-04-10 03:44:00,101.22,101.22,101.21,101.21,875100000.0
2008-04-10 03:45:00,101.21,101.27,101.21,101.25,1035700001.0
2008-04-10 03:46:00,101.25,101.27,101.25,101.26,1358100000.0
2008-04-10 03:47:00,101.26,101.26,101.23,101.25,1095900000.0
2008-04-10 03:48:00,101.25,101.28,101.25,101.28,967200000.0
2008-04-10 03:49:00,101.28,101.32,101.27,101.32,1445000000.0
2008-04-10 03:50:00,101.32,101.35,101.31,101.32,1137000000.0
2008-04-10 03:51:00,101.32,101.35,101.32,101.34,921400001.0
2008-04-10 03:52:00,101.34,101.34,101.32,101.325,468800000.0
2008-04-10 03:53:00,101.32,101.325,101.29,101.315,1057900000.0
2008-04-10 03:54:00,101.315,101.33,101.315,101.33,989300000.0
2008-04-10 03:55:00,101.33,101.35,101.31,101.33,874000000.0
2008-04-10 03:56:00,101.33,101.34,101.33,101.34,1059799999.0
2008-04-10 03:57:00,101.34,101.36,101.34,101.36,1015300000.0
2008-04-10 03:58:00,101.36,101.37,101.35,101.36,856400000.0
2008-04-10 03:59:00,101.36,101.37,101.34,101.34,636800000.0
2008-04-10 04:00:00,101.34,101.35,101.33,101.35,882900001.0
2008-04-10 04:01:00,101.35,101.35,101.33,101.34,577400000.0
2008-04-10 04:02:00,101.34,101.35,101.34,101.35,1034600000.0
2008-04-10 04:03:00,101.345,101.35,101.33,101.34,495400000.0
2008-04-10 04:04:00,101.34,101.345,101.335,101.335,695000000.0
2008-04-10 04:05:00,101.335,101.335,101.33,101.33,283100000.0
2008-04-10 04:06:00,101.33,101.34,101.32,101.32,958500000.0
2008-04-10 04:07:00,101.32,101.32,101.27,101.27,898800000.0
2008-04-10 04:08:00,101.27,101.27,101.21,101.22,1172900003.0
2008-04-10 04:09:00,101.225,101.235,101.22,101.23,689200000.0
2008-04-10 04:10:00,101.23,101.24,101.23,101.23,609800000.0
2008-04-10 04:11:00,101.23,101.23,101.18,101.205,1352800000.0
2008-04-10 04:12:00,101.205,101.235,101.2,101.22,784500002.0
2008-04-10 04:13:00,101.22,101.23,101.22,101.22,812099999.0
2008-04-10 04:14:00,101.22,101.22,101.2,101.21,519500000.0
2008-04-10 04:15:00,101.2,101.22,101.2,101.21,959999998.0
2008-04-10 04:16:00,101.21,101.23,101.21,101.23,791599999.0
2008-04-10 04:17:00,101.23,101.25,101.23,101.25,703300003.0
2008-04-10 04:18:00,101.25,101.26,101.25,101.26,394300000.0
2008-04-10 04:19:00,101.26,101.26,101.23,101.24,241299999.0
2008-04-10 04:20:00,101.24,101.245,101.23,101.245,277099999.0
2008-04-10 04:21:00,101.25,101.28,101.25,101.26,1255499998.0
2008-04-10 04:22:00,101.26,101.28,101.26,101.27,664100000.0
2008-04-10 04:23:00,101.27,101.3,101.27,101.3,833000000.0
2008-04-10 04:24:00,101.305,101.31,101.29,101.3,1048800000.0
2008-04-10 04:25:00,101.3,101.31,101.29,101.3,420900000.0
2008-04-10 04:26:00,101.3,101.31,101.29,101.31,406100000.0
2008-04-10 04:27:00,101.31,101.31,101.295,101.3,267800000.0
2008-04-10 04:28:00,101.3,101.32,101.295,101.3,369200000.0
2008-04-10 04:29:00,101.3,101.3,101.295,101.3,426100000.0
2008-04-10 04:30:00,101.3,101.31,101.3,101.31,436400000.0
2008-04-10 04:31:00,101.305,101.31,101.3,101.3,261200000.0
2008-04-10 04:32:00,101.3,101.3,101.26,101.26,551000000.0
2008-04-10 04:33:00,101.26,101.275,101.255,101.275,532000000.0
2008-04-10 04:34:00,101.275,101.28,101.26,101.27,494100000.0
2008-04-10 04:35:00,101.27,101.27,101.25,101.27,434699999.0
2008-04-10 04:36:00,101.27,101.29,101.265,101.29,613300000.0
2008-04-10 04:37:00,101.29,101.29,101.28,101.28,191400000.0
2008-04-10 04:38:00,101.28,101.29,101.27,101.29,486600000.0
2008-04-10 04:39:00,101.29,101.33,101.29,101.33,417600000.0
2008-04-10 04:40:00,101.33,101.33,101.32,101.32,480100000.0
2008-04-10 04:41:00,101.32,101.34,101.32,101.33,503400000.0
2008-04-10 04:42:00,101.33,101.35,101.3,101.34,807600000.0
2008-04-10 04:43:00,101.34,101.34,101.325,101.33,415000000.0
2008-04-10 04:44:00,101.33,101.35,101.33,101.34,627199999.0
2008-04-10 04:45:00,101.34,101.34,101.32,101.33,803100000.0
2008-04-10 04:46:00,101.33,101.33,101.31,101.31,567499999.0
2008-04-10 04:47:00,101.315,101.32,101.28,101.28,670200000.0
2008-04-10 04:48:00,101.28,101.28,101.23,101.23,692000000.0
2008-04-10 04:49:00,101.23,101.25,101.23,101.245,291100000.0
2008-04-10 04:50:00,101.25,101.265,101.24,101.265,587700000.0
2008-04-10 04:51:00,101.265,101.275,101.26,101.27,536900000.0
2008-04-10 04:52:00,101.27,101.27,101.27,101.27,956900000.0
2008-04-10 04:53:00,101.27,101.275,101.27,101.27,202300000.0
2008-04-10 04:54:00,101.27,101.275,101.225,101.245,510900000.0
2008-04-10 04:55:00,101.245,101.26,101.245,101.26,413400000.0
2008-04-10 04:56:00,101.26,101.26,101.26,101.26,331200000.0
2008-04-10 04:57:00,101.26,101.26,101.26,101.26,301400000.0
2008-04-10 04:58:00,101.26,101.265,101.26,101.265,209600000.0
2008-04-10 04:59:00,101.265,101.27,101.26,101.265,92100000.0
2008-04-10 05:00:00,101.265,101.275,101.265,101.27,746100000.0
2008-04-10 05:01:00,101.27,101.27,101.235,101.235,521500000.0
2008-04-10 05:02:00,101.235,101.245,101.23,101.245,798899999.0
2008-04-10 05:03:00,101.245,101.245,101.24,101.24,423199994.0
2008-04-10 05:04:00,101.24,101.26,101.235,101.26,551600000.0
2008-04-10 05:05:00,101.26,101.27,101.26,101.27,371900000.0
2008-04-10 05:06:00,101.27,101.27,101.26,101.27,367800000.0
2008-04-10 05:07:00,101.27,101.28,101.27,101.27,517800000.0
2008-04-10 05:08:00,101.27,101.27,101.27,101.27,144100000.0
2008-04-10 05:09:00,101.27,101.285,101.26,101.28,693800000.0
2008-04-10 05:10:00,101.28,101.3,101.28,101.3,581000000.0
2008-04-10 05:11:00,101.3,101.3,101.27,101.27,782000000.0
2008-04-10 05:12:00,101.27,101.29,101.27,101.29,757800000.0
2008-04-10 05:13:00,101.29,101.3,101.29,101.3,488000000.0
2008-04-10 05:14:00,101.3,101.3,101.27,101.27,679100000.0
2008-04-10 05:15:00,101.27,101.3,101.27,101.3,400800000.0
2008-04-10 05:16:00,101.3,101.3,101.28,101.28,791299999.0
2008-04-10 05:17:00,101.28,101.285,101.28,101.28,792199998.0
2008-04-10 05:18:00,101.28,101.29,101.28,101.285,104500000.0
2008-04-10 05:19:00,101.285,101.295,101.26,101.26,703100000.0
2008-04-10 05:20:00,101.26,101.26,101.26,101.26,326200000.0
2008-04-10 05:21:00,101.26,101.26,101.26,101.26,304100000.0
2008-04-10 05:22:00,101.26,101.26,101.255,101.255,55100000.0
2008-04-10 05:23:00,101.255,101.26,101.25,101.26,234600000.0
2008-04-10 05:24:00,101.26,101.26,101.26,101.26,116100000.0
2008-04-10 05:25:00,101.26,101.27,101.26,101.27,206900000.0
2008-04-10 05:26:00,101.27,101.27,101.27,101.27,123600000.0
2008-04-10 05:27:00,101.27,101.29,101.27,101.29,348100000.0
2008-04-10 05:28:00,101.29,101.29,101.29,101.29,230700000.0
2008-04-10 05:29:00,101.29,101.3,101.29,101.29,218400000.0
2008-04-10 05:30:00,101.29,101.29,101.28,101.29,559700000.0
2008-04-10 05:31:00,101.29,101.29,101.27,101.27,372400000.0
2008-04-10 05:32:00,101.27,101.27,101.24,101.24,658100000.0
2008-04-10 05:33:00,101.24,101.24,101.23,101.24,744000000.0
2008-04-10 05:34:00,101.24,101.25,101.24,101.24,627800000.0
2008-04-10 05:35:00,101.24,101.24,101.23,101.24,404100000.0
2008-04-10 05:36:00,101.24,101.24,101.23,101.23,423600000.0
2008-04-10 05:37:00,101.23,101.24,101.23,101.24,331600000.0
2008-04-10 05:38:00,101.23,101.23,101.215,101.225,624000000.0
2008-04-10 05:39:00,101.24,101.24,101.23,101.235,332600000.0
2008-04-10 05:40:00,101.235,101.24,101.23,101.24,374200000.0
2008-04-10 05:41:00,101.24,101.24,101.24,101.24,107200000.0
2008-04-10 05:42:00,101.24,101.24,101.23,101.23,495300000.0
2008-04-10 05:43:00,101.23,101.25,101.23,101.23,374700000.0
2008-04-10 05:44:00,101.23,101.23,101.19,101.21,918900000.0
2008-04-10 05:45:00,101.21,101.21,101.15,101.15,1138099998.0
2008-04-10 05:46:00,101.15,101.15,101.09,101.105,1538500000.0
2008-04-10 05:47:00,101.105,101.12,101.095,101.12,776900012.0
2008-04-10 05:48:00,101.12,101.12,101.09,101.09,1186300004.0
2008-04-10 05:49:00,101.09,101.09,101.08,101.08,854900003.0
2008-04-10 05:50:00,101.08,101.09,101.075,101.08,1164799995.0
2008-04-10 05:51:00,101.07,101.07,101.05,101.06,1934099999.0
2008-04-10 05:52:00,101.07,101.08,101.01,101.01,1934099999.0
2008-04-10 05:53:00,101.02,101.02,100.98,100.98,648500000.0
2008-04-10 05:54:00,100.98,100.985,100.94,100.94,1340700000.0
2008-04-10 05:55:00,100.935,100.96,100.93,100.95,987800000.0
2008-04-10 05:56:00,100.95,100.95,100.92,100.92,894100000.0
2008-04-10 05:57:00,100.92,101.0,100.92,100.99,1605000000.0
2008-04-10 05:58:00,100.99,101.0,100.98,100.99,728400000.0
2008-04-10 05:59:00,100.99,100.99,100.94,100.95,1039700000.0
2008-04-10 06:00:00,100.95,100.98,100.95,100.98,976000000.0
2008-04-10 06:01:00,100.98,101.0,100.98,100.99,1518400001.0
2008-04-10 06:02:00,100.99,101.06,100.99,101.055,1161100001.0
2008-04-10 06:03:00,101.055,101.08,101.05,101.07,1097499995.0
2008-04-10 06:04:00,101.07,101.11,101.07,101.095,1113899998.0
2008-04-10 06:05:00,101.095,101.12,101.09,101.09,605600000.0
2008-04-10 06:06:00,101.09,101.09,101.02,101.045,692999999.0
2008-04-10 06:07:00,101.045,101.1,101.03,101.09,392000000.0
2008-04-10 06:08:00,101.09,101.09,101.02,101.025,446000000.0
2008-04-10 06:09:00,101.025,101.03,101.015,101.015,313000000.0
2008-04-10 06:10:00,101.015,101.035,101.01,101.035,437200000.0
2008-04-10 06:11:00,101.035,101.045,101.02,101.045,577000000.0
2008-04-10 06:12:00,101.05,101.05,101.04,101.045,339600000.0
2008-04-10 06:13:00,101.045,101.06,101.045,101.06,294700000.0
2008-04-10 06:14:00,101.06,101.09,101.06,101.085,426300001.0
2008-04-10 06:15:00,101.085,101.09,101.02,101.02,649400002.0
2008-04-10 06:16:00,101.02,101.025,101.005,101.02,165899999.0
2008-04-10 06:17:00,101.02,101.03,100.94,100.965,327900000.0
2008-04-10 06:18:00,100.965,101.04,100.95,101.035,540199999.0
2008-04-10 06:19:00,101.035,101.035,100.99,101.015,229100000.0
2008-04-10 06:20:00,101.015,101.015,100.96,100.965,253400001.0
2008-04-10 06:21:00,100.965,101.01,100.96,101.005,155700000.0
2008-04-10 06:22:00,101.005,101.02,101.005,101.02,274500000.0
2008-04-10 06:23:00,101.02,101.02,101.0,101.01,161700000.0
2008-04-10 06:24:00,101.01,101.01,101.0,101.01,151700000.0
2008-04-10 06:25:00,101.01,101.02,101.01,101.01,151100000.0
2008-04-10 06:26:00,101.01,101.01,100.99,100.99,120700001.0
2008-04-10 06:27:00,100.99,101.0,100.97,100.97,334799999.0
2008-04-10 06:28:00,100.97,100.97,100.94,100.95,256100000.0
2008-04-10 06:29:00,100.95,101.0,100.945,100.99,736699998.0
2008-04-10 06:30:00,100.99,101.015,100.965,100.98,603500000.0
2008-04-10 06:31:00,100.98,100.99,100.97,100.97,281400000.0
2008-04-10 06:32:00,100.97,100.97,100.9,100.9,574000000.0
2008-04-10 06:33:00,100.9,100.925,100.88,100.91,1818899991.0
2008-04-10 06:34:00,100.91,100.91,100.86,100.89,1584000000.0
2008-04-10 06:35:00,100.89,100.91,100.89,100.89,2034599992.0
2008-04-10 06:36:00,100.87,100.89,100.87,100.87,1184900000.0
2008-04-10 06:37:00,100.88,100.89,100.86,100.87,1184900000.0
2008-04-10 06:38:00,100.88,100.92,100.88,100.89,1184900000.0
2008-04-10 06:39:00,100.89,100.92,100.89,100.91,339600000.0
2008-04-10 06:40:00,100.91,101.005,100.91,100.99,628500000.0
2008-04-10 06:41:00,100.99,100.99,100.91,100.91,713299999.0
2008-04-10 06:42:00,100.91,100.935,100.89,100.93,913900001.0
2008-04-10 06:43:00,100.93,100.95,100.93,100.945,419600000.0
2008-04-10 06:44:00,100.945,100.95,100.93,100.945,304700000.0
2008-04-10 06:45:00,100.945,100.95,100.875,100.88,803400001.0
2008-04-10 06:46:00,100.88,100.905,100.88,100.89,801000000.0
2008-04-10 06:47:00,100.9,100.91,100.87,100.87,330600000.0
2008-04-10 06:48:00,100.87,100.92,100.87,100.92,962800001.0
2008-04-10 06:49:00,100.92,100.95,100.91,100.95,527400001.0
2008-04-10 06:50:00,100.95,100.95,100.935,100.945,611300000.0
2008-04-10 06:51:00,100.945,100.975,100.94,100.94,700700000.0
2008-04-10 06:52:00,100.94,100.94,100.92,100.93,624200000.0
2008-04-10 06:53:00,100.93,100.94,100.93,100.935,175600000.0
2008-04-10 06:54:00,100.935,100.95,100.935,100.95,86000000.0
2008-04-10 06:55:00,100.95,100.98,100.95,100.97,390500000.0
2008-04-10 06:56:00,100.97,100.98,100.95,100.97,712400000.0
2008-04-10 06:57:00,100.97,101.03,100.97,100.99,722200000.0
2008-04-10 06:58:00,100.99,101.02,100.98,101.01,881700000.0
2008-04-10 06:59:00,101.01,101.01,100.97,100.98,724100001.0
2008-04-10 07:00:00,100.98,101.005,100.97,100.995,281800000.0
2008-04-10 07:01:00,100.995,101.0,100.98,100.99,1575400004.0
2008-04-10 07:02:00,100.99,100.99,100.98,100.98,881100007.0
2008-04-10 07:03:00,100.98,100.98,100.98,100.98,271100000.0
2008-04-10 07:04:00,100.98,100.98,100.95,100.95,688100000.0
2008-04-10 07:05:00,100.95,100.96,100.95,100.95,1296400001.0
2008-04-10 07:06:00,100.95,100.95,100.94,100.95,1097100000.0
2008-04-10 07:07:00,100.95,100.96,100.945,100.96,1303900000.0
2008-04-10 07:08:00,100.96,100.99,100.95,100.98,1203100000.0
2008-04-10 07:09:00,100.98,100.98,100.95,100.96,1122300000.0
2008-04-10 07:10:00,100.96,100.98,100.96,100.98,538300000.0
2008-04-10 07:11:00,100.98,101.02,100.98,101.0,766300000.0
2008-04-10 07:12:00,101.0,101.01,100.99,101.01,766200000.0
2008-04-10 07:13:00,101.01,101.03,101.0,101.02,967700000.0
2008-04-10 07:14:00,101.02,101.03,101.01,101.025,1135100000.0
2008-04-10 07:15:00,101.025,101.03,101.01,101.02,579200000.0
2008-04-10 07:16:00,101.01,101.02,101.01,101.01,1106600000.0
2008-04-10 07:17:00,101.01,101.01,101.0,101.0,614900000.0
2008-04-10 07:18:00,101.0,101.01,101.0,101.0,1784800000.0
2008-04-10 07:19:00,101.0,101.02,101.0,101.02,667700000.0
2008-04-10 07:20:00,101.02,101.065,101.015,101.055,396000000.0
2008-04-10 07:21:00,101.05,101.05,101.03,101.05,388400000.0
2008-04-10 07:22:00,101.05,101.08,101.04,101.06,313900000.0
2008-04-10 07:23:00,101.06,101.06,101.03,101.04,444300000.0
2008-04-10 07:24:00,101.04,101.045,101.035,101.045,529600000.0
2008-04-10 07:25:00,101.045,101.05,101.02,101.02,554500000.0
2008-04-10 07:26:00,101.02,101.04,101.02,101.02,527000000.0
2008-04-10 07:27:00,101.02,101.02,101.0,101.01,538300000.0
2008-04-10 07:28:00,101.01,101.04,101.0,101.025,153100000.0
2008-04-10 07:29:00,101.025,101.09,101.025,101.055,402300001.0
2008-04-10 07:30:00,101.055,101.06,101.04,101.05,253000000.0
2008-04-10 07:31:00,101.045,101.05,101.01,101.035,174600000.0
2008-04-10 07:32:00,101.035,101.035,101.03,101.035,238900000.0
2008-04-10 07:33:00,101.035,101.05,101.035,101.04,310599999.0
2008-04-10 07:34:00,101.04,101.04,101.0,101.0,458000000.0
2008-04-10 07:35:00,101.0,101.02,100.98,101.01,814573066.0
2008-04-10 07:36:00,101.015,101.03,101.005,101.005,461399998.0
2008-04-10 07:37:00,101.005,101.02,100.995,101.01,304200000.0
2008-04-10 07:38:00,101.01,101.01,100.985,100.995,595700000.0
2008-04-10 07:39:00,100.995,101.005,100.98,101.0,269400002.0
2008-04-10 07:40:00,101.0,101.0,100.97,100.975,740100000.0
2008-04-10 07:41:00,100.975,101.0,100.955,101.0,754300000.0
2008-04-10 07:42:00,101.0,101.0,100.98,100.995,505200000.0
2008-04-10 07:43:00,100.99,101.01,100.98,101.0,427700000.0
2008-04-10 07:44:00,101.0,101.0,100.975,100.98,578699999.0
2008-04-10 07:45:00,100.97,100.98,100.96,100.97,461200000.0
2008-04-10 07:46:00,100.97,100.97,100.915,100.92,872400001.0
2008-04-10 07:47:00,100.92,100.95,100.92,100.935,684200000.0
2008-04-10 07:48:00,100.93,100.94,100.92,100.92,1123600000.0
2008-04-10 07:49:00,100.92,100.93,100.915,100.915,526600000.0
2008-04-10 07:50:00,100.915,100.93,100.9,100.93,998300003.0
2008-04-10 07:51:00,100.94,100.94,100.9,100.91,1256800008.0
2008-04-10 07:52:00,100.91,100.92,100.9,100.92,613100000.0
2008-04-10 07:53:00,100.92,100.92,100.86,100.88,1245099999.0
2008-04-10 07:54:00,100.88,100.88,100.78,100.865,1240900000.0
2008-04-10 07:55:00,100.865,100.87,100.83,100.84,1249900003.0
2008-04-10 07:56:00,100.83,100.835,100.72,100.745,1327299999.0
2008-04-10 07:57:00,100.745,100.79,100.74,100.78,1004900000.0
2008-04-10 07:58:00,100.78,100.79,100.74,100.76,905999999.0
2008-04-10 07:59:00,100.76,100.805,100.745,100.8,1308299996.0
2008-04-10 08:00:00,100.8,100.8,100.73,100.75,879800001.0
2008-04-10 08:01:00,100.76,100.805,100.755,100.8,773900002.0
2008-04-10 08:02:00,100.8,100.85,100.79,100.84,720688094.0
2008-04-10 08:03:00,100.84,100.86,100.83,100.84,1166658636.0
2008-04-10 08:04:00,100.84,100.92,100.84,100.88,247200000.0
2008-04-10 08:05:00,100.885,100.9,100.865,100.89,183100000.0
2008-04-10 08:06:00,100.89,100.89,100.87,100.88,212500000.0
2008-04-10 08:07:00,100.88,100.93,100.88,100.885,147400000.0
2008-04-10 08:08:00,100.885,100.92,100.88,100.92,170100000.0
2008-04-10 08:09:00,100.92,100.925,100.875,100.88,240600000.0
2008-04-10 08:10:00,100.88,100.92,100.855,100.92,225700000.0
2008-04-10 08:11:00,100.92,100.925,100.88,100.895,163400000.0
2008-04-10 08:12:00,100.895,100.905,100.855,100.86,294000000.0
2008-04-10 08:13:00,100.865,100.885,100.86,100.865,170400000.0
2008-04-10 08:14:00,100.865,100.89,100.845,100.885,404450000.0
2008-04-10 08:15:00,100.885,100.925,100.88,100.9,677900000.0
2008-04-10 08:16:00,100.9,100.955,100.89,100.925,390400001.0
2008-04-10 08:17:00,100.915,100.945,100.915,100.935,321400000.0
2008-04-10 08:18:00,100.935,100.95,100.93,100.95,101900000.0
2008-04-10 08:19:00,100.95,100.95,100.905,100.93,239000000.0
2008-04-10 08:20:00,100.93,100.945,100.925,100.94,189100000.0
2008-04-10 08:21:00,100.94,100.94,100.91,100.91,150200000.0
2008-04-10 08:22:00,100.91,100.91,100.885,100.89,87700000.0
2008-04-10 08:23:00,100.89,100.91,100.89,100.91,106900000.0
2008-04-10 08:24:00,100.91,100.91,100.9,100.91,74500000.0
2008-04-10 08:25:00,100.91,100.91,100.86,100.9,276500000.0
2008-04-10 08:26:00,100.9,100.95,100.895,100.95,188400000.0
2008-04-10 08:27:00,100.95,100.975,100.94,100.96,162100000.0
2008-04-10 08:28:00,100.96,100.98,100.945,100.945,135200000.0
2008-04-10 08:29:00,100.945,100.945,100.91,100.91,173700000.0
2008-04-10 08:30:00,100.91,100.97,100.91,100.945,264500000.0
2008-04-10 08:31:00,100.945,100.95,100.915,100.93,148500000.0
2008-04-10 08:32:00,100.93,100.95,100.915,100.95,87000000.0
2008-04-10 08:33:00,100.95,100.95,100.925,100.94,114900000.0
2008-04-10 08:34:00,100.93,100.96,100.92,100.95,87100000.0
2008-04-10 08:35:00,100.95,101.02,100.95,101.01,186100000.0
2008-04-10 08:36:00,101.01,101.06,101.0,101.05,186200000.0
2008-04-10 08:37:00,101.05,101.075,101.02,101.055,305699999.0
2008-04-10 08:38:00,101.055,101.11,101.03,101.085,535800000.0
2008-04-10 08:39:00,101.075,101.085,101.055,101.085,450100000.0
2008-04-10 08:40:00,101.085,101.105,101.075,101.085,276700000.0
2008-04-10 08:41:00,101.085,101.095,101.07,101.09,245500000.0
2008-04-10 08:42:00,101.095,101.11,101.085,101.1,367000000.0
2008-04-10 08:43:00,101.1,101.12,101.095,101.105,338800000.0
2008-04-10 08:44:00,101.105,101.115,101.085,101.105,501700000.0
2008-04-10 08:45:00,101.105,101.11,101.08,101.09,203500000.0
2008-04-10 08:46:00,101.09,101.09,101.055,101.06,127900000.0
2008-04-10 08:47:00,101.06,101.08,101.03,101.03,106400000.0
2008-04-10 08:48:00,101.03,101.04,100.99,100.995,229700000.0
2008-04-10 08:49:00,100.995,101.01,100.99,101.005,310100000.0
2008-04-10 08:50:00,101.005,101.02,101.0,101.02,287200000.0
2008-04-10 08:51:00,101.02,101.02,101.015,101.02,99500000.0
2008-04-10 08:52:00,101.02,101.02,100.99,101.0,104500000.0
2008-04-10 08:53:00,101.0,101.055,101.0,101.055,100400000.0
2008-04-10 08:54:00,101.055,101.07,101.05,101.065,115200000.0
2008-04-10 08:55:00,101.065,101.075,101.05,101.065,137700000.0
2008-04-10 08:56:00,101.065,101.075,101.06,101.075,109400000.0
2008-04-10 08:57:00,101.075,101.105,101.06,101.085,144900000.0
2008-04-10 08:58:00,101.08,101.165,101.08,101.135,1084500001.0
2008-04-10 08:59:00,101.135,101.19,101.135,101.18,463800000.0
2008-04-10 09:00:00,101.18,101.18,101.09,101.17,173700000.0
2008-04-10 09:01:00,101.17,101.18,101.16,101.17,161400000.0
2008-04-10 09:02:00,101.17,101.175,101.15,101.15,118200000.0
2008-04-10 09:03:00,101.15,101.17,101.14,101.15,269400000.0
2008-04-10 09:04:00,101.155,101.16,101.125,101.13,287800000.0
2008-04-10 09:05:00,101.13,101.17,101.12,101.16,177200000.0
2008-04-10 09:06:00,101.16,101.23,101.16,101.2,216400000.0
2008-04-10 09:07:00,101.195,101.23,101.19,101.21,181500000.0
2008-04-10 09:08:00,101.21,101.215,101.19,101.19,153500000.0
2008-04-10 09:09:00,101.19,101.2,101.17,101.185,147000000.0
2008-04-10 09:10:00,101.185,101.2,101.18,101.195,123100000.0
2008-04-10 09:11:00,101.195,101.2,101.175,101.175,148000000.0
2008-04-10 09:12:00,101.175,101.18,101.17,101.175,100000000.0
2008-04-10 09:13:00,101.175,101.18,101.125,101.13,213200000.0
2008-04-10 09:14:00,101.13,101.13,101.12,101.13,117000000.0
2008-04-10 09:15:00,101.13,101.135,101.115,101.13,112600001.0
2008-04-10 09:16:00,101.13,101.13,101.08,101.09,402600000.0
2008-04-10 09:17:00,101.09,101.11,101.065,101.065,302400001.0
2008-04-10 09:18:00,101.07,101.07,101.035,101.065,492700000.0
2008-04-10 09:19:00,101.065,101.08,101.05,101.07,284800000.0
2008-04-10 09:20:00,101.07,101.09,101.06,101.08,144200000.0
2008-04-10 09:21:00,101.08,101.1,101.075,101.085,618500001.0
2008-04-10 09:22:00,101.08,101.085,101.065,101.065,182100000.0
2008-04-10 09:23:00,101.065,101.065,101.06,101.065,275000000.0
2008-04-10 09:24:00,101.065,101.065,101.06,101.065,127800000.0
2008-04-10 09:25:00,101.07,101.07,101.04,101.04,232400000.0
2008-04-10 09:26:00,101.04,101.065,101.035,101.06,271099999.0
2008-04-10 09:27:00,101.06,101.095,101.06,101.08,168200000.0
2008-04-10 09:28:00,101.08,101.09,101.07,101.075,237300000.0
2008-04-10 09:29:00,101.075,101.085,101.07,101.075,733300000.0
2008-04-10 09:30:00,101.075,101.085,101.07,101.08,133300000.0
2008-04-10 09:31:00,101.08,101.125,101.08,101.11,251800000.0
2008-04-10 09:32:00,101.11,101.115,101.09,101.1,198900000.0
2008-04-10 09:33:00,101.1,101.1,101.09,101.095,43200000.0
2008-04-10 09:34:00,101.095,101.1,101.085,101.085,146500000.0
2008-04-10 09:35:00,101.085,101.09,101.08,101.08,113100000.0
2008-04-10 09:36:00,101.08,101.13,101.08,101.09,280700000.0
2008-04-10 09:37:00,101.09,101.11,101.08,101.11,379400008.0
2008-04-10 09:38:00,101.11,101.125,101.11,101.125,720700000.0
2008-04-10 09:39:00,101.125,101.135,101.115,101.13,440999999.0
2008-04-10 09:40:00,101.13,101.155,101.13,101.155,712599999.0
2008-04-10 09:41:00,101.155,101.21,101.155,101.205,441200000.0
2008-04-10 09:42:00,101.205,101.21,101.2,101.205,102100000.0
2008-04-10 09:43:00,101.205,101.205,101.155,101.155,276100000.0
2008-04-10 09:44:00,101.155,101.165,101.155,101.165,406300000.0
2008-04-10 09:45:00,101.165,101.17,101.145,101.15,234700000.0
2008-04-10 09:46:00,101.15,101.15,101.14,101.14,54100000.0
2008-04-10 09:47:00,101.14,101.15,101.135,101.14,101400000.0
2008-04-10 09:48:00,101.14,101.15,101.135,101.15,130200000.0
2008-04-10 09:49:00,101.15,101.15,101.14,101.15,79400000.0
2008-04-10 09:50:00,101.15,101.17,101.15,101.17,89400000.0
2008-04-10 09:51:00,101.17,101.21,101.17,101.205,155500000.0
2008-04-10 09:52:00,101.205,101.205,101.16,101.17,169400000.0
2008-04-10 09:53:00,101.17,101.17,101.105,101.11,277630000.0
2008-04-10 09:54:00,101.11,101.12,101.085,101.1,383500000.0
2008-04-10 09:55:00,101.1,101.1,101.09,101.1,158700000.0
2008-04-10 09:56:00,101.1,101.11,101.045,101.07,339484452.0
2008-04-10 09:57:00,101.1,101.11,101.08,101.095,408700000.0
2008-04-10 09:58:00,101.095,101.11,101.04,101.04,476400000.0
2008-04-10 09:59:00,101.04,101.06,101.03,101.03,238900000.0
2008-04-10 10:00:00,101.03,101.03,100.99,100.99,147500000.0
2008-04-10 10:01:00,100.99,100.99,100.93,100.935,180900000.0
2008-04-10 10:02:00,100.935,101.01,100.935,101.01,178800000.0
2008-04-10 10:03:00,101.01,101.04,101.0,101.03,108500000.0
2008-04-10 10:04:00,101.03,101.03,101.005,101.02,97000000.0
2008-04-10 10:05:00,101.02,101.025,101.0,101.0,145100000.0
2008-04-10 10:06:00,101.0,101.045,101.0,101.025,118000000.0
2008-04-10 10:07:00,101.025,101.03,100.98,101.0,118900000.0
2008-04-10 10:08:00,101.0,101.02,100.98,100.985,138700000.0
2008-04-10 10:09:00,100.985,100.99,100.95,100.96,141100000.0
2008-04-10 10:10:00,100.96,100.98,100.95,100.96,116500000.0
2008-04-10 10:11:00,100.96,100.97,100.935,100.935,131800000.0
2008-04-10 10:12:00,100.935,100.94,100.92,100.93,131300000.0
2008-04-10 10:13:00,100.93,100.94,100.92,100.92,218599998.0
2008-04-10 10:14:00,100.915,100.915,100.87,100.87,347699999.0
2008-04-10 10:15:00,100.87,100.89,100.83,100.885,254700001.0
2008-04-10 10:16:00,100.885,100.905,100.875,100.905,128300000.0
2008-04-10 10:17:00,100.905,100.935,100.895,100.93,141600000.0
2008-04-10 10:18:00,100.93,100.935,100.905,100.91,122100000.0
2008-04-10 10:19:00,100.91,100.92,100.89,100.91,114200000.0
2008-04-10 10:20:00,100.91,100.91,100.89,100.89,153500000.0
2008-04-10 10:21:00,100.89,100.91,100.84,100.84,132100000.0
2008-04-10 10:22:00,100.84,100.86,100.83,100.85,203799999.0
2008-04-10 10:23:00,100.85,100.895,100.845,100.87,150300000.0
2008-04-10 10:24:00,100.87,100.87,100.84,100.86,140000000.0
2008-04-10 10:25:00,100.86,100.89,100.85,100.855,152500000.0
2008-04-10 10:26:00,100.86,100.87,100.84,100.86,122200000.0
2008-04-10 10:27:00,100.86,100.865,100.77,100.79,226500000.0
2008-04-10 10:28:00,100.79,100.79,100.715,100.73,290700000.0
2008-04-10 10:29:00,100.73,100.74,100.67,100.69,319700000.0
2008-04-10 10:30:00,100.69,100.77,100.69,100.765,348500000.0
2008-04-10 10:31:00,100.765,100.78,100.7,100.72,295800000.0
2008-04-10 10:32:00,100.72,100.72,100.66,100.675,243600000.0
2008-04-10 10:33:00,100.675,100.725,100.675,100.72,450000000.0
2008-04-10 10:34:00,100.72,100.73,100.69,100.69,352400001.0
2008-04-10 10:35:00,100.69,100.69,100.63,100.66,900899999.0
2008-04-10 10:36:00,100.66,100.665,100.645,100.65,1386600006.0
2008-04-10 10:37:00,100.65,100.66,100.645,100.65,697999998.0
2008-04-10 10:38:00,100.65,100.7,100.65,100.66,905900000.0
2008-04-10 10:39:00,100.66,100.68,100.66,100.66,296600001.0
2008-04-10 10:40:00,100.66,100.66,100.62,100.62,227200001.0
2008-04-10 10:41:00,100.62,100.635,100.56,100.56,285900000.0
2008-04-10 10:42:00,100.56,100.61,100.55,100.58,361400000.0
2008-04-10 10:43:00,100.58,100.66,100.57,100.655,481700000.0
2008-04-10 10:44:00,100.655,100.66,100.625,100.64,290800000.0
2008-04-10 10:45:00,100.64,100.65,100.575,100.59,603399995.0
2008-04-10 10:46:00,100.59,100.61,100.55,100.56,473700000.0
2008-04-10 10:47:00,100.56,100.595,100.55,100.56,732700001.0
2008-04-10 10:48:00,100.56,100.61,100.53,100.61,311400002.0
2008-04-10 10:49:00,100.61,100.63,100.58,100.625,720300000.0
2008-04-10 10:50:00,100.625,100.69,100.6,100.69,624000000.0
2008-04-10 10:51:00,100.69,100.69,100.645,100.66,352300000.0
2008-04-10 10:52:00,100.66,100.67,100.615,100.66,167700000.0
2008-04-10 10:53:00,100.66,100.66,100.57,100.59,266399999.0
2008-04-10 10:54:00,100.59,100.655,100.58,100.63,189600000.0
2008-04-10 10:55:00,100.63,100.63,100.555,100.58,302400002.0
2008-04-10 10:56:00,100.58,100.59,100.51,100.54,630300001.0
2008-04-10 10:57:00,100.54,100.545,100.5,100.525,830800000.0
2008-04-10 10:58:00,100.525,100.57,100.485,100.55,380500000.0
2008-04-10 10:59:00,100.55,100.645,100.55,100.62,259800000.0
2008-04-10 11:00:00,100.615,100.62,100.56,100.585,135800000.0
2008-04-10 11:01:00,100.585,100.6,100.58,100.58,114700000.0
2008-04-10 11:02:00,100.58,100.59,100.54,100.55,194200000.0
2008-04-10 11:03:00,100.55,100.57,100.55,100.57,153200000.0
2008-04-10 11:04:00,100.57,100.585,100.55,100.56,197600000.0
2008-04-10 11:05:00,100.56,100.575,100.55,100.55,408300001.0
2008-04-10 11:06:00,100.55,100.56,100.515,100.56,443399999.0
2008-04-10 11:07:00,100.565,100.57,100.56,100.57,376600000.0
2008-04-10 11:08:00,100.57,100.635,100.57,100.61,244400000.0
2008-04-10 11:09:00,100.61,100.61,100.58,100.59,182100000.0
2008-04-10 11:10:00,100.59,100.59,100.49,100.5,345400000.0
2008-04-10 11:11:00,100.49,100.56,100.47,100.555,372700000.0
2008-04-10 11:12:00,100.56,100.56,100.485,100.5,285700000.0
2008-04-10 11:13:00,100.5,100.505,100.41,100.42,314600001.0
2008-04-10 11:14:00,100.42,100.455,100.355,100.39,444000001.0
2008-04-10 11:15:00,100.39,100.505,100.39,100.495,399300000.0
2008-04-10 11:16:00,100.49,100.51,100.435,100.445,227700000.0
2008-04-10 11:17:00,100.445,100.47,100.43,100.44,154700000.0
2008-04-10 11:18:00,100.44,100.485,100.44,100.47,165700000.0
2008-04-10 11:19:00,100.47,100.49,100.465,100.475,288629080.0
2008-04-10 11:20:00,100.475,100.49,100.43,100.43,158814896.0
2008-04-10 11:21:00,100.43,100.475,100.41,100.47,328900000.0
2008-04-10 11:22:00,100.465,100.47,100.42,100.425,247900000.0
2008-04-10 11:23:00,100.425,100.44,100.42,100.44,170100000.0
2008-04-10 11:24:00,100.44,100.45,100.375,100.395,441547430.0
2008-04-10 11:25:00,100.395,100.405,100.335,100.34,786100000.0
2008-04-10 11:26:00,100.34,100.4,100.32,100.325,463900000.0
2008-04-10 11:27:00,100.325,100.345,100.285,100.29,376200000.0
2008-04-10 11:28:00,100.295,100.33,100.275,100.28,412500000.0
2008-04-10 11:29:00,100.275,100.365,100.275,100.335,738700000.0
2008-04-10 11:30:00,100.325,100.365,100.325,100.355,518400001.0
2008-04-10 11:31:00,100.355,100.365,100.28,100.28,533400000.0
2008-04-10 11:32:00,100.28,100.36,100.275,100.31,437099999.0
2008-04-10 11:33:00,100.31,100.345,100.3,100.345,263300000.0
2008-04-10 11:34:00,100.345,100.39,100.345,100.38,540700000.0
2008-04-10 11:35:00,100.38,100.395,100.345,100.36,325600000.0
2008-04-10 11:36:00,100.36,100.365,100.315,100.34,236000000.0
2008-04-10 11:37:00,100.345,100.38,100.34,100.38,119800000.0
2008-04-10 11:38:00,100.38,100.385,100.34,100.34,145500000.0
2008-04-10 11:39:00,100.34,100.35,100.335,100.34,122700000.0
2008-04-10 11:40:00,100.34,100.35,100.34,100.35,86400000.0
2008-04-10 11:41:00,100.35,100.375,100.345,100.35,142100000.0
2008-04-10 11:42:00,100.35,100.365,100.31,100.345,126200000.0
2008-04-10 11:43:00,100.345,100.36,100.345,100.355,84600000.0
2008-04-10 11:44:00,100.355,100.36,100.335,100.34,108700000.0
2008-04-10 11:45:00,100.335,100.36,100.335,100.35,180600000.0
2008-04-10 11:46:00,100.35,100.39,100.35,100.37,202500000.0
2008-04-10 11:47:00,100.37,100.37,100.355,100.37,108500000.0
2008-04-10 11:48:00,100.37,100.37,100.355,100.36,113600000.0
2008-04-10 11:49:00,100.36,100.38,100.36,100.38,146200000.0
2008-04-10 11:50:00,100.375,100.39,100.365,100.38,161154568.0
2008-04-10 11:51:00,100.38,100.425,100.38,100.42,623400000.0
2008-04-10 11:52:00,100.425,100.475,100.42,100.475,163500000.0
2008-04-10 11:53:00,100.48,100.505,100.46,100.49,872000000.0
2008-04-10 11:54:00,100.49,100.49,100.465,100.465,524000000.0
2008-04-10 11:55:00,100.465,100.48,100.455,100.455,223800000.0
2008-04-10 11:56:00,100.455,100.46,100.45,100.455,122900000.0
2008-04-10 11:57:00,100.45,100.46,100.435,100.455,413000000.0
2008-04-10 11:58:00,100.455,100.465,100.435,100.46,250800000.0
2008-04-10 11:59:00,100.46,100.47,100.415,100.43,376599999.0
2008-04-10 12:00:00,100.43,100.435,100.425,100.43,223000001.0
2008-04-10 12:01:00,100.43,100.435,100.41,100.415,176800000.0
2008-04-10 12:02:00,100.415,100.435,100.38,100.39,181800000.0
2008-04-10 12:03:00,100.39,100.39,100.37,100.38,171900000.0
2008-04-10 12:04:00,100.38,100.395,100.37,100.385,256100000.0
2008-04-10 12:05:00,100.39,100.39,100.36,100.37,218400000.0
2008-04-10 12:06:00,100.37,100.385,100.36,100.36,178600000.0
2008-04-10 12:07:00,100.36,100.37,100.325,100.37,291500000.0
2008-04-10 12:08:00,100.37,100.4,100.35,100.38,205100000.0
2008-04-10 12:09:00,100.38,100.4,100.365,100.4,138800000.0
2008-04-10 12:10:00,100.4,100.4,100.38,100.4,93900000.0
2008-04-10 12:11:00,100.4,100.44,100.4,100.41,169800000.0
2008-04-10 12:12:00,100.41,100.415,100.33,100.39,201500000.0
2008-04-10 12:13:00,100.39,100.39,100.34,100.355,273000002.0
2008-04-10 12:14:00,100.355,100.39,100.355,100.385,141100000.0
2008-04-10 12:15:00,100.39,100.39,100.34,100.36,263900000.0
2008-04-10 12:16:00,100.36,100.36,100.3,100.32,151100000.0
2008-04-10 12:17:00,100.32,100.35,100.32,100.34,163400000.0
2008-04-10 12:18:00,100.34,100.35,100.33,100.335,122300000.0
2008-04-10 12:19:00,100.335,100.35,100.33,100.35,84800000.0
2008-04-10 12:20:00,100.35,100.35,100.34,100.35,84800000.0
2008-04-10 12:21:00,100.35,100.38,100.33,100.335,174500000.0
2008-04-10 12:22:00,100.335,100.34,100.33,100.33,114300000.0
2008-04-10 12:23:00,100.33,100.335,100.31,100.325,102600000.0
2008-04-10 12:24:00,100.325,100.33,100.32,100.32,63900000.0
2008-04-10 12:25:00,100.32,100.335,100.315,100.335,83500000.0
2008-04-10 12:26:00,100.335,100.345,100.31,100.31,65600000.0
2008-04-10 12:27:00,100.305,100.33,100.305,100.31,137800000.0
2008-04-10 12:28:00,100.315,100.315,100.3,100.305,133000000.0
2008-04-10 12:29:00,100.305,100.315,100.3,100.315,97700000.0
2008-04-10 12:30:00,100.315,100.325,100.315,100.315,77700000.0
2008-04-10 12:31:00,100.315,100.315,100.31,100.315,34900000.0
2008-04-10 12:32:00,100.315,100.325,100.315,100.325,73800000.0
2008-04-10 12:33:00,100.325,100.34,100.32,100.335,470200000.0
2008-04-10 12:34:00,100.335,100.345,100.315,100.32,377799999.0
2008-04-10 12:35:00,100.32,100.325,100.295,100.325,521600000.0
2008-04-10 12:36:00,100.325,100.365,100.315,100.355,146200000.0
2008-04-10 12:37:00,100.355,100.365,100.345,100.355,102200000.0
2008-04-10 12:38:00,100.365,100.42,100.365,100.395,348400003.0
2008-04-10 12:39:00,100.395,100.395,100.355,100.37,635499999.0
2008-04-10 12:40:00,100.37,100.385,100.37,100.37,193100000.0
2008-04-10 12:41:00,100.37,100.38,100.37,100.37,214900000.0
2008-04-10 12:42:00,100.37,100.38,100.355,100.36,210800000.0
2008-04-10 12:43:00,100.36,100.37,100.36,100.36,33600000.0
2008-04-10 12:44:00,100.36,100.37,100.36,100.365,86900000.0
2008-04-10 12:45:00,100.365,100.405,100.355,100.36,182000000.0
2008-04-10 12:46:00,100.36,100.365,100.35,100.35,102900000.0
2008-04-10 12:47:00,100.35,100.365,100.35,100.355,197400000.0
2008-04-10 12:48:00,100.355,100.365,100.355,100.355,210600000.0
2008-04-10 12:49:00,100.355,100.37,100.355,100.36,363300000.0
2008-04-10 12:50:00,100.36,100.36,100.315,100.33,239700000.0
2008-04-10 12:51:00,100.33,100.405,100.325,100.39,136600000.0
2008-04-10 12:52:00,100.39,100.405,100.36,100.365,223800000.0
2008-04-10 12:53:00,100.365,100.4,100.36,100.4,216000000.0
2008-04-10 12:54:00,100.4,100.425,100.4,100.42,186500000.0
2008-04-10 12:55:00,100.42,100.455,100.41,100.45,192600000.0
2008-04-10 12:56:00,100.45,100.47,100.42,100.42,262700000.0
2008-04-10 12:57:00,100.41,100.455,100.405,100.45,171800000.0
2008-04-10 12:58:00,100.45,100.475,100.44,100.47,149100000.0
2008-04-10 12:59:00,100.475,100.53,100.47,100.49,168900000.0
2008-04-10 13:00:00,100.52,100.56,100.505,100.51,165500000.0
2008-04-10 13:01:00,100.51,100.51,100.405,100.43,228600000.0
2008-04-10 13:02:00,100.43,100.44,100.395,100.395,178700000.0
2008-04-10 13:03:00,100.41,100.42,100.37,100.38,164900000.0
2008-04-10 13:04:00,100.38,100.38,100.37,100.38,80600000.0
2008-04-10 13:05:00,100.38,100.41,100.355,100.38,124900000.0
2008-04-10 13:06:00,100.375,100.405,100.31,100.32,149800000.0
2008-04-10 13:07:00,100.32,100.32,100.28,100.315,168900000.0
2008-04-10 13:08:00,100.315,100.33,100.3,100.315,163800000.0
2008-04-10 13:09:00,100.31,100.33,100.29,100.33,171300000.0
2008-04-10 13:10:00,100.33,100.33,100.295,100.3,273700000.0
2008-04-10 13:11:00,100.3,100.305,100.255,100.27,251900000.0
2008-04-10 13:12:00,100.27,100.31,100.26,100.27,161200000.0
2008-04-10 13:13:00,100.27,100.275,100.15,100.17,198500000.0
2008-04-10 13:14:00,100.17,100.185,100.14,100.17,172200000.0
2008-04-10 13:15:00,100.17,100.205,100.16,100.2,148400000.0
2008-04-10 13:16:00,100.19,100.22,100.12,100.125,208400000.0
2008-04-10 13:17:00,100.125,100.125,100.08,100.09,185975124.0
2008-04-10 13:18:00,100.085,100.1,100.015,100.05,246000000.0
2008-04-10 13:19:00,100.06,100.095,100.05,100.095,177900000.0
2008-04-10 13:20:00,100.095,100.11,100.08,100.105,237000000.0
2008-04-10 13:21:00,100.1,100.15,100.1,100.1,164100000.0
2008-04-10 13:22:00,100.1,100.145,100.095,100.12,253500000.0
2008-04-10 13:23:00,100.125,100.135,100.1,100.13,140700000.0
2008-04-10 13:24:00,100.135,100.19,100.13,100.19,480400000.0
2008-04-10 13:25:00,100.19,100.2,100.165,100.17,145700000.0
2008-04-10 13:26:00,100.17,100.17,100.125,100.125,160200000.0
2008-04-10 13:27:00,100.125,100.14,100.125,100.13,67500000.0
2008-04-10 13:28:00,100.13,100.16,100.13,100.15,129500000.0
2008-04-10 13:29:00,100.15,100.18,100.15,100.17,153700000.0
2008-04-10 13:30:00,100.165,100.18,100.125,100.125,193600000.0
2008-04-10 13:31:00,100.125,100.165,100.125,100.14,150500000.0
2008-04-10 13:32:00,100.14,100.17,100.135,100.16,161700000.0
2008-04-10 13:33:00,100.16,100.18,100.14,100.175,533500000.0
2008-04-10 13:34:00,100.175,100.18,100.125,100.14,279900000.0
2008-04-10 13:35:00,100.14,100.16,100.135,100.14,571000000.0
2008-04-10 13:36:00,100.14,100.17,100.14,100.155,122300000.0
2008-04-10 13:37:00,100.155,100.22,100.155,100.18,193200000.0
2008-04-10 13:38:00,100.18,100.18,100.17,100.18,130800000.0
2008-04-10 13:39:00,100.18,100.21,100.18,100.21,156300000.0
2008-04-10 13:40:00,100.21,100.23,100.21,100.21,385000000.0
2008-04-10 13:41:00,100.21,100.25,100.205,100.23,189100000.0
2008-04-10 13:42:00,100.23,100.235,100.2,100.215,166200000.0
2008-04-10 13:43:00,100.215,100.25,100.215,100.23,107700000.0
2008-04-10 13:44:00,100.23,100.26,100.22,100.245,120000000.0
2008-04-10 13:45:00,100.245,100.245,100.16,100.16,168200000.0
2008-04-10 13:46:00,100.16,100.18,100.16,100.17,98500000.0
2008-04-10 13:47:00,100.17,100.22,100.17,100.22,104900000.0
2008-04-10 13:48:00,100.22,100.26,100.22,100.25,173200000.0
2008-04-10 13:49:00,100.25,100.27,100.24,100.25,331900000.0
2008-04-10 13:50:00,100.25,100.26,100.245,100.245,170200000.0
2008-04-10 13:51:00,100.245,100.25,100.23,100.24,121300000.0
2008-04-10 13:52:00,100.24,100.24,100.19,100.21,143600000.0
2008-04-10 13:53:00,100.21,100.25,100.205,100.24,119300000.0
2008-04-10 13:54:00,100.24,100.24,100.23,100.24,78700000.0
2008-04-10 13:55:00,100.24,100.26,100.235,100.25,111000000.0
2008-04-10 13:56:00,100.255,100.275,100.255,100.27,195700000.0
2008-04-10 13:57:00,100.27,100.305,100.27,100.29,175200000.0
2008-04-10 13:58:00,100.29,100.36,100.29,100.33,216200000.0
2008-04-10 13:59:00,100.33,100.36,100.32,100.33,176000000.0
2008-04-10 14:00:00,100.33,100.36,100.33,100.35,200500000.0
2008-04-10 14:01:00,100.35,100.36,100.34,100.35,194300000.0
2008-04-10 14:02:00,100.35,100.35,100.3,100.31,235499999.0
2008-04-10 14:03:00,100.31,100.32,100.3,100.31,266300000.0
2008-04-10 14:04:00,100.31,100.33,100.31,100.33,89500000.0
2008-04-10 14:05:00,100.33,100.33,100.26,100.27,178600000.0
2008-04-10 14:06:00,100.27,100.29,100.27,100.28,260200000.0
2008-04-10 14:07:00,100.28,100.34,100.28,100.33,196900000.0
2008-04-10 14:08:00,100.325,100.33,100.28,100.28,149000000.0
2008-04-10 14:09:00,100.28,100.285,100.255,100.255,134600000.0
2008-04-10 14:10:00,100.255,100.255,100.21,100.25,184700000.0
2008-04-10 14:11:00,100.25,100.3,100.245,100.29,186500000.0
2008-04-10 14:12:00,100.29,100.3,100.27,100.28,206400000.0
2008-04-10 14:13:00,100.28,100.295,100.27,100.28,215300000.0
2008-04-10 14:14:00,100.28,100.3,100.26,100.27,173900000.0
2008-04-10 14:15:00,100.27,100.32,100.27,100.3,138000000.0
2008-04-10 14:16:00,100.3,100.31,100.265,100.265,207200000.0
2008-04-10 14:17:00,100.26,100.26,100.25,100.25,102000000.0
2008-04-10 14:18:00,100.25,100.255,100.24,100.24,143700000.0
2008-04-10 14:19:00,100.24,100.26,100.22,100.24,475700000.0
2008-04-10 14:20:00,100.24,100.24,100.185,100.195,802700000.0
2008-04-10 14:21:00,100.195,100.22,100.175,100.215,882600002.0
2008-04-10 14:22:00,100.215,100.215,100.17,100.185,470900000.0
2008-04-10 14:23:00,100.185,100.205,100.185,100.2,292800000.0
2008-04-10 14:24:00,100.2,100.265,100.2,100.235,182800000.0
2008-04-10 14:25:00,100.235,100.26,100.23,100.26,152300000.0
2008-04-10 14:26:00,100.265,100.29,100.23,100.24,174400000.0
2008-04-10 14:27:00,100.24,100.25,100.2,100.2,66300000.0
2008-04-10 14:28:00,100.205,100.245,100.195,100.245,620300000.0
2008-04-10 14:29:00,100.245,100.33,100.24,100.33,1051799999.0
2008-04-10 14:30:00,100.31,100.38,100.245,100.28,262100000.0
2008-04-10 14:31:00,100.27,100.32,100.2,100.3,187900000.0
2008-04-10 14:32:00,100.3,100.35,100.3,100.315,202000000.0
2008-04-10 14:33:00,100.315,100.355,100.3,100.34,194200000.0
2008-04-10 14:34:00,100.34,100.37,100.335,100.34,248600000.0
2008-04-10 14:35:00,100.34,100.39,100.34,100.355,335100000.0
2008-04-10 14:36:00,100.36,100.36,100.29,100.31,303700000.0
2008-04-10 14:37:00,100.31,100.365,100.3,100.35,198000000.0
2008-04-10 14:38:00,100.355,100.365,100.3,100.32,172100000.0
2008-04-10 14:39:00,100.32,100.34,100.315,100.335,163800000.0
2008-04-10 14:40:00,100.335,100.38,100.335,100.375,203300000.0
2008-04-10 14:41:00,100.375,100.4,100.365,100.39,190100000.0
2008-04-10 14:42:00,100.395,100.4,100.365,100.38,182500000.0
2008-04-10 14:43:00,100.38,100.39,100.355,100.385,172300000.0
2008-04-10 14:44:00,100.385,100.4,100.38,100.39,169000000.0
2008-04-10 14:45:00,100.39,100.46,100.39,100.46,189400000.0
2008-04-10 14:46:00,100.445,100.46,100.42,100.435,168200000.0
2008-04-10 14:47:00,100.435,100.465,100.435,100.455,1179500000.0
2008-04-10 14:48:00,100.455,100.49,100.45,100.485,878100000.0
2008-04-10 14:49:00,100.48,100.58,100.47,100.57,380800000.0
2008-04-10 14:50:00,100.57,100.645,100.57,100.62,464200000.0
2008-04-10 14:51:00,100.62,100.63,100.595,100.6,166900000.0
2008-04-10 14:52:00,100.6,100.6,100.55,100.56,258700000.0
2008-04-10 14:53:00,100.56,100.57,100.525,100.54,360900000.0
2008-04-10 14:54:00,100.54,100.54,100.5,100.505,229400000.0
2008-04-10 14:55:00,100.505,100.51,100.48,100.5,323700000.0
2008-04-10 14:56:00,100.5,100.55,100.5,100.54,294800000.0
2008-04-10 14:57:00,100.54,100.55,100.52,100.52,400750000.0
2008-04-10 14:58:00,100.52,100.52,100.475,100.475,369500000.0
2008-04-10 14:59:00,100.475,100.51,100.47,100.505,160900000.0
2008-04-10 15:00:00,100.5,100.525,100.5,100.505,173900000.0
2008-04-10 15:01:00,100.51,100.52,100.46,100.48,152900000.0
2008-04-10 15:02:00,100.48,100.48,100.46,100.46,113500000.0
2008-04-10 15:03:00,100.46,100.475,100.46,100.46,118100000.0
2008-04-10 15:04:00,100.46,100.48,100.45,100.455,139600000.0
2008-04-10 15:05:00,100.455,100.52,100.455,100.51,196800000.0
2008-04-10 15:06:00,100.51,100.54,100.51,100.52,191100000.0
2008-04-10 15:07:00,100.52,100.55,100.5,100.55,171800000.0
2008-04-10 15:08:00,100.55,100.55,100.515,100.52,161400000.0
2008-04-10 15:09:00,100.52,100.52,100.47,100.48,146900000.0
2008-04-10 15:10:00,100.48,100.54,100.47,100.54,517900000.0
2008-04-10 15:11:00,100.54,100.6,100.54,100.58,186600000.0
2008-04-10 15:12:00,100.58,100.65,100.58,100.65,169700000.0
2008-04-10 15:13:00,100.65,100.67,100.62,100.62,233000000.0
2008-04-10 15:14:00,100.62,100.62,100.56,100.6,173600000.0
2008-04-10 15:15:00,100.6,100.6,100.57,100.585,105700000.0
2008-04-10 15:16:00,100.585,100.6,100.58,100.595,80500000.0
2008-04-10 15:17:00,100.595,100.67,100.595,100.65,176700000.0
2008-04-10 15:18:00,100.65,100.69,100.64,100.68,125700000.0
2008-04-10 15:19:00,100.68,100.73,100.68,100.68,173200000.0
2008-04-10 15:20:00,100.68,100.69,100.65,100.665,129000000.0
2008-04-10 15:21:00,100.665,100.69,100.665,100.69,178200000.0
2008-04-10 15:22:00,100.685,100.69,100.65,100.66,171600000.0
2008-04-10 15:23:00,100.655,100.68,100.655,100.67,135700000.0
2008-04-10 15:24:00,100.67,100.67,100.635,100.65,149400000.0
2008-04-10 15:25:00,100.65,100.67,100.63,100.635,149000000.0
2008-04-10 15:26:00,100.635,100.64,100.61,100.62,132800000.0
2008-04-10 15:27:00,100.62,100.63,100.6,100.61,130300000.0
2008-04-10 15:28:00,100.61,100.645,100.61,100.645,133900000.0
2008-04-10 15:29:00,100.645,100.66,100.64,100.64,164200000.0
2008-04-10 15:30:00,100.645,100.69,100.64,100.68,214000000.0
2008-04-10 15:31:00,100.68,100.68,100.63,100.645,206000000.0
2008-04-10 15:32:00,100.645,100.655,100.62,100.63,220100000.0
2008-04-10 15:33:00,100.63,100.65,100.62,100.63,167700000.0
2008-04-10 15:34:00,100.62,100.66,100.62,100.64,149900000.0
2008-04-10 15:35:00,100.64,100.645,100.59,100.6,153200000.0
2008-04-10 15:36:00,100.6,100.61,100.58,100.59,187300000.0
2008-04-10 15:37:00,100.59,100.65,100.58,100.65,189600000.0
2008-04-10 15:38:00,100.65,100.665,100.635,100.64,209300000.0
2008-04-10 15:39:00,100.64,100.67,100.605,100.61,176500000.0
2008-04-10 15:40:00,100.61,100.61,100.57,100.59,153400000.0
2008-04-10 15:41:00,100.59,100.69,100.58,100.68,195800000.0
2008-04-10 15:42:00,100.68,100.7,100.64,100.66,201400000.0
2008-04-10 15:43:00,100.66,100.66,100.62,100.62,133400000.0
2008-04-10 15:44:00,100.62,100.66,100.61,100.635,159500000.0
2008-04-10 15:45:00,100.635,100.65,100.59,100.61,219400000.0
2008-04-10 15:46:00,100.61,100.615,100.56,100.57,185800000.0
2008-04-10 15:47:00,100.57,100.59,100.55,100.55,182100000.0
2008-04-10 15:48:00,100.55,100.56,100.51,100.515,211900000.0
2008-04-10 15:49:00,100.52,100.55,100.465,100.465,182699999.0
2008-04-10 15:50:00,100.47,100.47,100.42,100.45,163200000.0
2008-04-10 15:51:00,100.45,100.51,100.44,100.51,158000000.0
2008-04-10 15:52:00,100.51,100.52,100.48,100.485,143400000.0
2008-04-10 15:53:00,100.48,100.53,100.48,100.53,134700000.0
2008-04-10 15:54:00,100.53,100.56,100.51,100.525,137800000.0
2008-04-10 15:55:00,100.525,100.57,100.51,100.57,126900000.0
2008-04-10 15:56:00,100.57,100.58,100.54,100.56,155800000.0
2008-04-10 15:57:00,100.56,100.57,100.51,100.53,147100000.0
2008-04-10 15:58:00,100.53,100.53,100.47,100.48,134400000.0
2008-04-10 15:59:00,100.48,100.48,100.415,100.45,158600000.0
2008-04-10 16:00:00,100.44,100.49,100.415,100.485,164300000.0
2008-04-10 16:01:00,100.485,100.49,100.46,100.49,119900000.0
2008-04-10 16:02:00,100.49,100.495,100.47,100.495,147200000.0
2008-04-10 16:03:00,100.5,100.525,100.43,100.435,227300000.0
2008-04-10 16:04:00,100.435,100.46,100.42,100.43,165200000.0
2008-04-10 16:05:00,100.43,100.435,100.39,100.405,153400000.0
2008-04-10 16:06:00,100.4,100.42,100.39,100.41,157000000.0
2008-04-10 16:07:00,100.41,100.45,100.36,100.435,213700000.0
2008-04-10 16:08:00,100.44,100.505,100.435,100.485,203800000.0
2008-04-10 16:09:00,100.485,100.485,100.43,100.43,334500000.0
2008-04-10 16:10:00,100.43,100.45,100.43,100.44,160300000.0
2008-04-10 16:11:00,100.44,100.44,100.41,100.43,192200000.0
2008-04-10 16:12:00,100.43,100.48,100.42,100.47,318200000.0
2008-04-10 16:13:00,100.47,100.48,100.44,100.44,190500000.0
2008-04-10 16:14:00,100.44,100.47,100.43,100.44,145400000.0
2008-04-10 16:15:00,100.44,100.45,100.425,100.43,142500000.0
2008-04-10 16:16:00,100.43,100.45,100.43,100.43,130900000.0
2008-04-10 16:17:00,100.43,100.45,100.43,100.45,153000000.0
2008-04-10 16:18:00,100.45,100.47,100.445,100.465,94800000.0
2008-04-10 16:19:00,100.465,100.48,100.445,100.45,151000000.0
2008-04-10 16:20:00,100.45,100.46,100.43,100.46,171700000.0
2008-04-10 16:21:00,100.46,100.5,100.46,100.5,115700000.0
2008-04-10 16:22:00,100.495,100.6,100.48,100.595,175600000.0
2008-04-10 16:23:00,100.595,100.6,100.54,100.55,206800000.0
2008-04-10 16:24:00,100.55,100.57,100.53,100.57,221500000.0
2008-04-10 16:25:00,100.57,100.63,100.57,100.61,253200000.0
2008-04-10 16:26:00,100.61,100.61,100.58,100.595,147500000.0
2008-04-10 16:27:00,100.595,100.61,100.58,100.61,98300000.0
2008-04-10 16:28:00,100.61,100.62,100.6,100.6,99900000.0
2008-04-10 16:29:00,100.6,100.63,100.58,100.62,157300000.0
2008-04-10 16:30:00,100.62,100.65,100.62,100.64,188400000.0
2008-04-10 16:31:00,100.645,100.66,100.6,100.61,142500000.0
2008-04-10 16:32:00,100.61,100.61,100.575,100.58,154000000.0
2008-04-10 16:33:00,100.58,100.59,100.545,100.55,144400000.0
2008-04-10 16:34:00,100.55,100.55,100.535,100.54,189800000.0
2008-04-10 16:35:00,100.54,100.56,100.54,100.54,186500000.0
2008-04-10 16:36:00,100.54,100.54,100.505,100.51,167700000.0
2008-04-10 16:37:00,100.51,100.52,100.48,100.51,140600000.0
2008-04-10 16:38:00,100.51,100.52,100.5,100.52,144600000.0
2008-04-10 16:39:00,100.52,100.58,100.52,100.575,178400000.0
2008-04-10 16:40:00,100.575,100.635,100.57,100.625,191200000.0
2008-04-10 16:41:00,100.625,100.67,100.625,100.67,170500000.0
2008-04-10 16:42:00,100.67,100.68,100.615,100.66,161800000.0
2008-04-10 16:43:00,100.66,100.725,100.655,100.71,203100000.0
2008-04-10 16:44:00,100.71,100.735,100.69,100.72,235000000.0
2008-04-10 16:45:00,100.72,100.73,100.7,100.715,157400000.0
2008-04-10 16:46:00,100.715,100.74,100.715,100.735,185900000.0
2008-04-10 16:47:00,100.735,100.77,100.72,100.77,212800000.0
2008-04-10 16:48:00,100.77,100.77,100.75,100.755,139500000.0
2008-04-10 16:49:00,100.755,100.77,100.75,100.76,149700000.0
2008-04-10 16:50:00,100.76,100.815,100.76,100.805,238900000.0
2008-04-10 16:51:00,100.805,100.855,100.8,100.81,185600000.0
2008-04-10 16:52:00,100.81,100.815,100.765,100.775,296800000.0
2008-04-10 16:53:00,100.775,100.805,100.765,100.795,992900000.0
2008-04-10 16:54:00,100.795,100.84,100.79,100.84,840200000.0
2008-04-10 16:55:00,100.84,100.86,100.835,100.86,575300000.0
2008-04-10 16:56:00,100.85,100.86,100.835,100.85,217400000.0
2008-04-10 16:57:00,100.85,100.94,100.84,100.94,235000000.0
2008-04-10 16:58:00,100.935,100.995,100.925,100.975,378300000.0
2008-04-10 16:59:00,100.975,101.04,100.97,100.98,195600000.0
2008-04-10 17:00:00,100.98,101.0,100.95,100.96,243100000.0
2008-04-10 17:01:00,100.96,100.97,100.93,100.94,153327865.0
2008-04-10 17:02:00,100.94,100.955,100.93,100.95,179600000.0
2008-04-10 17:03:00,100.95,100.95,100.91,100.92,190800000.0
2008-04-10 17:04:00,100.92,100.945,100.9,100.94,177700000.0
2008-04-10 17:05:00,100.94,100.99,100.94,100.99,167600000.0
2008-04-10 17:06:00,100.995,101.085,100.99,101.06,199100000.0
2008-04-10 17:07:00,101.06,101.14,101.05,101.135,175050000.0
2008-04-10 17:08:00,101.135,101.16,101.12,101.14,168500000.0
2008-04-10 17:09:00,101.13,101.155,101.13,101.13,165700000.0
2008-04-10 17:10:00,101.13,101.17,101.125,101.14,194000000.0
2008-04-10 17:11:00,101.14,101.235,101.14,101.225,190700000.0
2008-04-10 17:12:00,101.225,101.225,101.18,101.19,191700000.0
2008-04-10 17:13:00,101.19,101.21,101.18,101.205,115100000.0
2008-04-10 17:14:00,101.205,101.205,101.17,101.17,590900000.0
2008-04-10 17:15:00,101.17,101.175,101.14,101.15,243800000.0
2008-04-10 17:16:00,101.15,101.195,101.15,101.18,159900000.0
2008-04-10 17:17:00,101.18,101.22,101.165,101.22,322700000.0
2008-04-10 17:18:00,101.22,101.355,101.22,101.345,490700000.0
2008-04-10 17:19:00,101.34,101.44,101.34,101.41,537500000.0
2008-04-10 17:20:00,101.41,101.44,101.385,101.405,168100000.0
2008-04-10 17:21:00,101.415,101.44,101.38,101.39,132200000.0
2008-04-10 17:22:00,101.39,101.39,101.37,101.38,284099999.0
2008-04-10 17:23:00,101.38,101.395,101.365,101.375,188300000.0
2008-04-10 17:24:00,101.37,101.39,101.32,101.32,123800000.0
2008-04-10 17:25:00,101.32,101.33,101.31,101.32,145700000.0
2008-04-10 17:26:00,101.32,101.32,101.28,101.28,171000000.0
2008-04-10 17:27:00,101.28,101.285,101.26,101.275,106000000.0
2008-04-10 17:28:00,101.275,101.28,101.25,101.26,142500000.0
2008-04-10 17:29:00,101.26,101.26,101.21,101.225,152200000.0
2008-04-10 17:30:00,101.23,101.24,101.225,101.235,157300000.0
2008-04-10 17:31:00,101.235,101.235,101.2,101.22,107100000.0
2008-04-10 17:32:00,101.22,101.25,101.21,101.25,173300000.0
2008-04-10 17:33:00,101.25,101.3,101.24,101.29,164600000.0
2008-04-10 17:34:00,101.29,101.385,101.29,101.37,550200000.0
2008-04-10 17:35:00,101.37,101.415,101.36,101.4,717200000.0
2008-04-10 17:36:00,101.4,101.4,101.33,101.345,178500000.0
2008-04-10 17:37:00,101.34,101.36,101.335,101.35,234500000.0
2008-04-10 17:38:00,101.35,101.355,101.29,101.33,168700000.0
2008-04-10 17:39:00,101.33,101.37,101.32,101.35,147100000.0
2008-04-10 17:40:00,101.35,101.35,101.33,101.35,133700000.0
2008-04-10 17:41:00,101.35,101.375,101.335,101.37,145900000.0
2008-04-10 17:42:00,101.37,101.43,101.36,101.43,141600000.0
2008-04-10 17:43:00,101.43,101.6,101.43,101.59,260400000.0
2008-04-10 17:44:00,101.59,101.65,101.57,101.635,233500000.0
2008-04-10 17:45:00,101.635,101.67,101.62,101.63,540099999.0
2008-04-10 17:46:00,101.63,101.665,101.62,101.65,545700000.0
2008-04-10 17:47:00,101.65,101.7,101.65,101.68,169400000.0
2008-04-10 17:48:00,101.68,101.715,101.67,101.675,188300000.0
2008-04-10 17:49:00,101.68,101.73,101.67,101.67,283500000.0
2008-04-10 17:50:00,101.67,101.67,101.63,101.64,497700000.0
2008-04-10 17:51:00,101.64,101.66,101.62,101.655,214800000.0
2008-04-10 17:52:00,101.655,101.75,101.655,101.75,320700000.0
2008-04-10 17:53:00,101.75,101.77,101.71,101.71,267500000.0
2008-04-10 17:54:00,101.71,101.725,101.7,101.71,161700000.0
2008-04-10 17:55:00,101.71,101.72,101.69,101.72,185000000.0
2008-04-10 17:56:00,101.72,101.76,101.71,101.74,133900000.0
2008-04-10 17:57:00,101.74,101.755,101.73,101.745,366900000.0
2008-04-10 17:58:00,101.745,101.75,101.705,101.715,252500000.0
2008-04-10 17:59:00,101.715,101.73,101.71,101.715,118900000.0
2008-04-10 18:00:00,101.715,101.76,101.695,101.75,264200000.0
2008-04-10 18:01:00,101.75,101.77,101.74,101.75,140800000.0
2008-04-10 18:02:00,101.75,101.79,101.75,101.765,138900000.0
2008-04-10 18:03:00,101.765,101.775,101.71,101.725,123900000.0
2008-04-10 18:04:00,101.72,101.75,101.71,101.73,137600000.0
2008-04-10 18:05:00,101.73,101.74,101.72,101.74,107200000.0
2008-04-10 18:06:00,101.735,101.74,101.7,101.71,104800000.0
2008-04-10 18:07:00,101.71,101.71,101.67,101.675,191500000.0
2008-04-10 18:08:00,101.675,101.7,101.66,101.69,107100000.0
2008-04-10 18:09:00,101.69,101.69,101.66,101.67,115800000.0
2008-04-10 18:10:00,101.67,101.68,101.635,101.635,122400000.0
2008-04-10 18:11:00,101.635,101.66,101.635,101.65,159700000.0
2008-04-10 18:12:00,101.65,101.66,101.64,101.64,89500000.0
2008-04-10 18:13:00,101.64,101.65,101.635,101.645,113300000.0
2008-04-10 18:14:00,101.645,101.65,101.595,101.63,152900000.0
2008-04-10 18:15:00,101.63,101.68,101.63,101.65,196000000.0
2008-04-10 18:16:00,101.65,101.66,101.63,101.63,114700000.0
2008-04-10 18:17:00,101.63,101.63,101.6,101.62,216800000.0
2008-04-10 18:18:00,101.62,101.64,101.62,101.635,102500000.0
2008-04-10 18:19:00,101.635,101.66,101.6,101.65,226000000.0
2008-04-10 18:20:00,101.65,101.69,101.65,101.685,137100000.0
2008-04-10 18:21:00,101.685,101.695,101.665,101.67,319200000.0
2008-04-10 18:22:00,101.675,101.69,101.67,101.68,123500000.0
2008-04-10 18:23:00,101.68,101.68,101.65,101.66,109100000.0
2008-04-10 18:24:00,101.66,101.68,101.655,101.68,121500000.0
2008-04-10 18:25:00,101.68,101.68,101.61,101.63,97500000.0
2008-04-10 18:26:00,101.63,101.645,101.63,101.645,43000000.0
2008-04-10 18:27:00,101.645,101.645,101.62,101.62,191000000.0
2008-04-10 18:28:00,101.62,101.655,101.615,101.65,116400000.0
2008-04-10 18:29:00,101.65,101.65,101.64,101.64,103800000.0
2008-04-10 18:30:00,101.64,101.65,101.625,101.65,137200000.0
2008-04-10 18:31:00,101.65,101.675,101.64,101.66,103600000.0
2008-04-10 18:32:00,101.66,101.74,101.66,101.74,123100000.0
2008-04-10 18:33:00,101.74,101.795,101.73,101.795,189400000.0
2008-04-10 18:34:00,101.795,101.8,101.775,101.785,165700000.0
2008-04-10 18:35:00,101.785,101.795,101.775,101.79,100000000.0
2008-04-10 18:36:00,101.79,102.04,101.79,102.04,163900000.0
2008-04-10 18:37:00,102.03,102.045,101.95,101.95,143600000.0
2008-04-10 18:38:00,101.95,101.96,101.935,101.955,127500000.0
2008-04-10 18:39:00,101.96,102.02,101.96,101.99,138500000.0
2008-04-10 18:40:00,101.99,102.015,101.95,102.0,132900000.0
2008-04-10 18:41:00,102.0,102.02,102.0,102.005,121000000.0
2008-04-10 18:42:00,102.005,102.005,101.94,101.95,103900000.0
2008-04-10 18:43:00,101.95,102.02,101.95,102.01,124200000.0
2008-04-10 18:44:00,102.01,102.01,101.985,102.01,124900000.0
2008-04-10 18:45:00,102.01,102.01,101.935,101.94,136600000.0
2008-04-10 18:46:00,101.94,101.94,101.92,101.925,104000000.0
2008-04-10 18:47:00,101.925,101.925,101.88,101.885,101500000.0
2008-04-10 18:48:00,101.88,101.88,101.86,101.86,119200000.0
2008-04-10 18:49:00,101.86,101.86,101.82,101.83,115500000.0
2008-04-10 18:50:00,101.83,101.83,101.77,101.79,115100000.0
2008-04-10 18:51:00,101.795,101.81,101.785,101.79,103400000.0
2008-04-10 18:52:00,101.78,101.79,101.77,101.78,115000000.0
2008-04-10 18:53:00,101.785,101.82,101.775,101.81,118400000.0
2008-04-10 18:54:00,101.81,101.83,101.8,101.81,114000000.0
2008-04-10 18:55:00,101.81,101.835,101.81,101.83,99400000.0
2008-04-10 18:56:00,101.83,101.84,101.78,101.78,107300000.0
2008-04-10 18:57:00,101.78,101.785,101.76,101.78,99700000.0
2008-04-10 18:58:00,101.78,101.795,101.775,101.775,79200000.0
2008-04-10 18:59:00,101.775,101.79,101.76,101.765,77000000.0
2008-04-10 19:00:00,101.765,101.78,101.76,101.775,94400000.0
2008-04-10 19:01:00,101.78,101.81,101.78,101.81,119400000.0
2008-04-10 19:02:00,101.81,101.82,101.79,101.8,59400000.0
2008-04-10 19:03:00,101.8,101.82,101.78,101.815,71200000.0
2008-04-10 19:04:00,101.815,101.82,101.78,101.78,61900000.0
2008-04-10 19:05:00,101.78,101.79,101.775,101.78,64200000.0
2008-04-10 19:06:00,101.78,101.825,101.78,101.81,101600000.0
2008-04-10 19:07:00,101.81,101.84,101.8,101.83,97400000.0
2008-04-10 19:08:00,101.83,101.835,101.8,101.8,74900000.0
2008-04-10 19:09:00,101.8,101.82,101.785,101.82,68200000.0
2008-04-10 19:10:00,101.82,101.83,101.81,101.83,121500000.0
2008-04-10 19:11:00,101.83,101.83,101.81,101.81,72700000.0
2008-04-10 19:12:00,101.81,101.84,101.81,101.84,69400000.0
2008-04-10 19:13:00,101.84,101.88,101.84,101.855,134300000.0
2008-04-10 19:14:00,101.855,101.86,101.835,101.85,101800000.0
2008-04-10 19:15:00,101.85,101.85,101.82,101.83,84000000.0
2008-04-10 19:16:00,101.83,101.83,101.81,101.81,65300000.0
2008-04-10 19:17:00,101.81,101.81,101.76,101.77,85300000.0
2008-04-10 19:18:00,101.77,101.78,101.77,101.775,52700000.0
2008-04-10 19:19:00,101.775,101.785,101.775,101.785,38500000.0
2008-04-10 19:20:00,101.785,101.785,101.765,101.765,42200000.0
2008-04-10 19:21:00,101.765,101.795,101.765,101.78,107700000.0
2008-04-10 19:22:00,101.78,101.795,101.78,101.79,61500000.0
2008-04-10 19:23:00,101.79,101.81,101.79,101.795,61700000.0
2008-04-10 19:24:00,101.795,101.8,101.79,101.79,40900000.0
2008-04-10 19:25:00,101.79,101.83,101.79,101.82,75100000.0
2008-04-10 19:26:00,101.82,101.85,101.82,101.85,86000000.0
2008-04-10 19:27:00,101.85,101.86,101.825,101.825,91000000.0
2008-04-10 19:28:00,101.825,101.83,101.79,101.8,91200000.0
2008-04-10 19:29:00,101.8,101.83,101.8,101.8,125300000.0
2008-04-10 19:30:00,101.8,101.83,101.78,101.82,102700000.0
2008-04-10 19:31:00,101.82,101.82,101.79,101.8,78600000.0
2008-04-10 19:32:00,101.8,101.82,101.795,101.81,76100000.0
2008-04-10 19:33:00,101.81,101.88,101.81,101.86,112900000.0
2008-04-10 19:34:00,101.86,101.87,101.85,101.87,73100000.0
2008-04-10 19:35:00,101.87,101.88,101.85,101.85,77000000.0
2008-04-10 19:36:00,101.85,101.88,101.84,101.875,122900000.0
2008-04-10 19:37:00,101.875,101.89,101.87,101.89,67700000.0
2008-04-10 19:38:00,101.89,101.93,101.88,101.92,127800000.0
2008-04-10 19:39:00,101.92,101.93,101.9,101.9,118500000.0
2008-04-10 19:40:00,101.9,101.915,101.9,101.9,87600000.0
2008-04-10 19:41:00,101.9,101.9,101.89,101.9,45600000.0
2008-04-10 19:42:00,101.9,101.91,101.9,101.9,80200000.0
2008-04-10 19:43:00,101.9,101.93,101.9,101.92,165400000.0
2008-04-10 19:44:00,101.92,101.97,101.91,101.94,208700000.0
2008-04-10 19:45:00,101.94,101.97,101.935,101.97,163800000.0
2008-04-10 19:46:00,101.97,101.98,101.96,101.96,86300000.0
2008-04-10 19:47:00,101.96,101.98,101.945,101.965,128100000.0
2008-04-10 19:48:00,101.98,101.98,101.95,101.96,95500000.0
2008-04-10 19:49:00,101.96,102.02,101.96,101.99,138200000.0
2008-04-10 19:50:00,101.99,102.01,101.97,101.97,141000000.0
2008-04-10 19:51:00,101.97,102.03,101.97,102.0,150100000.0
2008-04-10 19:52:00,102.0,102.005,101.95,101.99,238400000.0
2008-04-10 19:53:00,101.99,101.995,101.92,101.92,517100000.0
2008-04-10 19:54:00,101.92,101.935,101.9,101.9,110300000.0
2008-04-10 19:55:00,101.9,101.925,101.895,101.895,105500000.0
2008-04-10 19:56:00,101.89,101.9,101.875,101.88,277000000.0
2008-04-10 19:57:00,101.88,101.93,101.87,101.93,196700000.0
2008-04-10 19:58:00,101.93,101.96,101.9,101.91,165800000.0
2008-04-10 19:59:00,101.91,101.91,101.88,101.88,66900000.0
2008-04-10 20:00:00,101.88,101.9,101.87,101.89,127500000.0
2008-04-10 20:01:00,101.89,101.9,101.87,101.88,112600000.0
2008-04-10 20:02:00,101.88,101.905,101.86,101.87,125000000.0
2008-04-10 20:03:00,101.87,101.87,101.815,101.835,174400000.0
2008-04-10 20:04:00,101.835,101.865,101.835,101.84,185400000.0
2008-04-10 20:05:00,101.84,101.86,101.84,101.85,75500000.0
2008-04-10 20:06:00,101.85,101.865,101.845,101.86,385400000.0
2008-04-10 20:07:00,101.86,101.875,101.85,101.85,87800000.0
2008-04-10 20:08:00,101.85,101.875,101.84,101.845,220500000.0
2008-04-10 20:09:00,101.845,101.88,101.845,101.875,97200000.0
2008-04-10 20:10:00,101.875,101.88,101.86,101.875,104000000.0
2008-04-10 20:11:00,101.875,101.895,101.875,101.885,95100000.0
2008-04-10 20:12:00,101.89,101.905,101.885,101.9,128300000.0
2008-04-10 20:13:00,101.9,101.91,101.9,101.91,73200000.0
2008-04-10 20:14:00,101.91,101.91,101.885,101.9,80800000.0
2008-04-10 20:15:00,101.9,101.905,101.855,101.855,102400000.0
2008-04-10 20:16:00,101.855,101.865,101.84,101.84,81300000.0
2008-04-10 20:17:00,101.84,101.875,101.84,101.865,63900000.0
2008-04-10 20:18:00,101.865,101.875,101.85,101.855,71900000.0
2008-04-10 20:19:00,101.855,101.87,101.855,101.87,68500000.0
2008-04-10 20:20:00,101.87,101.88,101.865,101.88,60600000.0
2008-04-10 20:21:00,101.88,101.88,101.83,101.835,75600000.0
2008-04-10 20:22:00,101.83,101.83,101.78,101.8,93300000.0
2008-04-10 20:23:00,101.8,101.805,101.74,101.74,98600000.0
2008-04-10 20:24:00,101.74,101.75,101.7,101.71,260100000.0
2008-04-10 20:25:00,101.71,101.71,101.62,101.66,141050000.0
2008-04-10 20:26:00,101.67,101.69,101.64,101.68,213600000.0
2008-04-10 20:27:00,101.68,101.68,101.615,101.65,187200000.0
2008-04-10 20:28:00,101.655,101.72,101.64,101.715,208300000.0
2008-04-10 20:29:00,101.715,101.725,101.7,101.71,67900000.0
2008-04-10 20:30:00,101.71,101.71,101.615,101.625,425800001.0
2008-04-10 20:31:00,101.625,101.64,101.59,101.59,1794852427.0
2008-04-10 20:32:00,101.6,101.635,101.59,101.625,1175599999.0
2008-04-10 20:33:00,101.62,101.66,101.58,101.66,1867459996.0
2008-04-10 20:34:00,101.66,101.7,101.65,101.69,1709679999.0
2008-04-10 20:35:00,101.7,101.81,101.7,101.8,1361490000.0
2008-04-10 20:36:00,101.8,101.8,101.76,101.8,1361490000.0
2008-04-10 20:37:00,101.8,101.82,101.76,101.76,1553989980.0
2008-04-10 20:38:00,101.76,101.78,101.76,101.76,1088069998.0
2008-04-10 20:39:00,101.76,101.76,101.72,101.76,1596270013.0
2008-04-10 20:40:00,101.76,101.77,101.73,101.745,2072631316.0
2008-04-10 20:41:00,101.745,101.75,101.68,101.7,1471880006.0
2008-04-10 20:42:00,101.7,101.78,101.7,101.78,2116679994.0
2008-04-10 20:43:00,101.78,101.79,101.77,101.78,1718900004.0
2008-04-10 20:44:00,101.78,101.8,101.75,101.78,1718900004.0
2008-04-10 20:45:00,101.78,101.8,101.77,101.79,1869480010.0
2008-04-10 20:46:00,101.79,101.79,101.75,101.76,1296059987.0
2008-04-10 20:47:00,101.76,101.78,101.76,101.76,1510200027.0
2008-04-10 20:48:00,101.76,101.76,101.72,101.72,1008000017.0
2008-04-10 20:49:00,101.72,101.77,101.71,101.76,1484580002.0
2008-04-10 20:50:00,101.76,101.76,101.73,101.73,1012999991.0
2008-04-10 20:51:00,101.75,101.81,101.75,101.81,1626570018.0
2008-04-10 20:52:00,101.81,101.81,101.77,101.8,1223799980.0
2008-04-10 20:53:00,101.8,101.81,101.8,101.8,702580000.0
2008-04-10 20:54:00,101.8,101.81,101.8,101.81,1286989988.0
2008-04-10 20:55:00,101.81,101.82,101.8,101.8,1103029991.0
2008-04-10 20:56:00,101.8,101.8,101.75,101.78,1489859998.0
2008-04-10 20:57:00,101.78,101.87,101.78,101.86,2113880002.0
2008-04-10 20:58:00,101.86,101.88,101.85,101.88,1495969997.0
2008-04-10 20:59:00,101.88,101.89,101.85,101.87,1785080001.0
2008-04-10 21:00:00,101.87,101.88,101.85,101.88,1264889997.0
2008-04-10 21:01:00,101.88,101.89,101.86,101.88,941230000.0
2008-04-10 21:02:00,101.88,101.88,101.85,101.85,741690000.0
2008-04-10 21:03:00,101.85,101.86,101.81,101.81,586199999.0
2008-04-10 21:04:00,101.81,101.82,101.8,101.81,948499998.0
2008-04-10 21:05:00,101.81,101.85,101.81,101.85,1778699991.0
2008-04-10 21:06:00,101.86,101.86,101.83,101.84,1104199995.0
2008-04-10 21:07:00,101.84,101.84,101.83,101.83,744989995.0
2008-04-10 21:08:00,101.83,101.86,101.83,101.85,1724879981.0
2008-04-10 21:09:00,101.85,101.87,101.85,101.87,631090003.0
2008-04-10 21:10:00,101.87,101.87,101.85,101.86,1255990005.0
2008-04-10 21:11:00,101.85,101.86,101.82,101.83,933300004.0
2008-04-10 21:12:00,101.83,101.84,101.79,101.79,1211700004.0
2008-04-10 21:13:00,101.79,101.8,101.79,101.79,1144500000.0
2008-04-10 21:14:00,101.79,101.81,101.78,101.8,1257000007.0
2008-04-10 21:15:00,101.8,101.83,101.79,101.82,1049200012.0
2008-04-10 21:16:00,101.82,101.83,101.82,101.82,200200000.0
2008-04-10 21:17:00,101.82,101.84,101.8,101.83,1478000021.0
2008-04-10 21:18:00,101.83,101.84,101.81,101.83,1154699996.0
2008-04-10 21:19:00,101.83,101.83,101.81,101.81,982600000.0
2008-04-10 21:20:00,101.81,101.82,101.81,101.81,715899999.0
2008-04-10 21:21:00,101.81,101.82,101.8,101.8,666100000.0
2008-04-10 21:22:00,101.8,101.83,101.8,101.8,1091600001.0
2008-04-10 21:23:00,101.8,101.81,101.8,101.81,1139899997.0
2008-04-10 21:24:00,101.81,101.84,101.8,101.83,1474100015.0
2008-04-10 21:25:00,101.83,101.83,101.8,101.81,959500001.0
2008-04-10 21:26:00,101.81,101.83,101.81,101.83,921900000.0
2008-04-10 21:27:00,101.83,101.85,101.83,101.83,983200000.0
2008-04-10 21:28:00,101.83,101.83,101.82,101.82,438600000.0
2008-04-10 21:29:00,101.82,101.86,101.79,101.85,1636999998.0
2008-04-10 21:30:00,101.85,101.85,101.79,101.8,1740100003.0
2008-04-10 21:31:00,101.8,101.8,101.72,101.74,1349000001.0
2008-04-10 21:32:00,101.74,101.76,101.73,101.75,1213900000.0
2008-04-10 21:33:00,101.75,101.76,101.74,101.74,1094899999.0
2008-04-10 21:34:00,101.74,101.75,101.67,101.69,1913599995.0
2008-04-10 21:35:00,101.69,101.73,101.69,101.73,955900003.0
2008-04-10 21:36:00,101.73,101.73,101.71,101.71,916900008.0
2008-04-10 21:37:00,101.71,101.74,101.69,101.71,1575700001.0
2008-04-10 21:38:00,101.71,101.73,101.71,101.73,857700000.0
2008-04-10 21:39:00,101.73,101.74,101.72,101.73,1356400004.0
2008-04-10 21:40:00,101.73,101.74,101.71,101.74,1045000012.0
2008-04-10 21:41:00,101.74,101.75,101.71,101.71,1506100002.0
2008-04-10 21:42:00,101.71,101.71,101.67,101.67,1122600001.0
2008-04-10 21:43:00,101.67,101.71,101.67,101.71,1054000006.0
2008-04-10 21:44:00,101.71,101.71,101.68,101.68,1192800000.0
2008-04-10 21:45:00,101.68,101.69,101.67,101.67,760599996.0
2008-04-10 21:46:00,101.67,101.68,101.65,101.67,1313199993.0
2008-04-10 21:47:00,101.67,101.68,101.67,101.68,733199998.0
2008-04-10 21:48:00,101.68,101.69,101.67,101.69,820400003.0
2008-04-10 21:49:00,101.69,101.7,101.68,101.7,873100013.0
2008-04-10 21:50:00,101.7,101.7,101.69,101.695,956899991.0
2008-04-10 21:51:00,101.695,101.71,101.69,101.71,228000000.0
2008-04-10 21:52:00,101.71,101.77,101.7,101.76,1397200001.0
2008-04-10 21:53:00,101.76,101.78,101.76,101.77,1169099996.0
2008-04-10 21:54:00,101.77,101.78,101.74,101.77,1406899996.0
2008-04-10 21:55:00,101.77,101.78,101.77,101.78,991700004.0
2008-04-10 21:56:00,101.78,101.79,101.78,101.79,399699996.0
2008-04-10 21:57:00,101.79,101.79,101.79,101.79,237000000.0
2008-04-10 21:58:00,101.79,101.81,101.79,101.8,918500000.0
2008-04-10 21:59:00,101.8,101.81,101.8,101.81,828900001.0
2008-04-10 22:00:00,101.81,101.81,101.8,101.81,852799998.0
2008-04-10 22:01:00,101.81,101.81,101.8,101.8,290000000.0
2008-04-10 22:02:00,101.8,101.83,101.8,101.83,555900000.0
2008-04-10 22:03:00,101.83,101.83,101.82,101.82,268700000.0
2008-04-10 22:04:00,101.82,101.835,101.82,101.835,42562000.0
2008-04-10 22:05:00,101.835,101.835,101.82,101.82,132599200.0
2008-04-10 22:06:00,101.82,101.84,101.81,101.84,940300000.0
2008-04-10 22:07:00,101.84,101.87,101.84,101.86,1000800001.0
2008-04-10 22:08:00,101.86,101.89,101.86,101.88,1018500000.0
2008-04-10 22:09:00,101.88,101.92,101.88,101.9,949500000.0
2008-04-10 22:10:00,101.9,101.92,101.9,101.91,555600000.0
2008-04-10 22:11:00,101.91,101.91,101.87,101.87,652700003.0
2008-04-10 22:12:00,101.87,101.88,101.87,101.87,511600001.0
2008-04-10 22:13:00,101.87,101.91,101.87,101.9,912300000.0
2008-04-10 22:14:00,101.9,101.9,101.89,101.89,443600000.0
2008-04-10 22:15:00,101.89,101.91,101.89,101.9,662400000.0
2008-04-10 22:16:00,101.9,101.9,101.88,101.89,723200000.0
2008-04-10 22:17:00,101.89,101.89,101.88,101.88,792800000.0
2008-04-10 22:18:00,101.88,101.91,101.88,101.9,577599996.0
2008-04-10 22:19:00,101.9,101.92,101.9,101.92,536000001.0
2008-04-10 22:20:00,101.92,101.93,101.9,101.92,1098400001.0
2008-04-10 22:21:00,101.92,101.92,101.9,101.9,387600000.0
2008-04-10 22:22:00,101.9,101.93,101.9,101.92,462400000.0
2008-04-10 22:23:00,101.92,101.93,101.9,101.92,558400000.0
2008-04-10 22:24:00,101.92,101.92,101.92,101.92,406800000.0
2008-04-10 22:25:00,101.92,101.95,101.92,101.93,518400000.0
2008-04-10 22:26:00,101.93,101.94,101.91,101.92,673199999.0
2008-04-10 22:27:00,101.92,101.93,101.92,101.93,197800000.0
2008-04-10 22:28:00,101.93,101.93,101.92,101.92,298600000.0
2008-04-10 22:29:00,101.92,101.92,101.91,101.92,369600000.0
2008-04-10 22:30:00,101.92,101.93,101.91,101.92,252400000.0
2008-04-10 22:31:00,101.92,101.94,101.905,101.905,526500000.0
2008-04-10 22:32:00,101.905,101.915,101.905,101.91,135000000.0
2008-04-10 22:33:00,101.915,101.915,101.905,101.91,104700000.0
2008-04-10 22:34:00,101.91,101.915,101.905,101.905,437800000.0
2008-04-10 22:35:00,101.905,101.935,101.905,101.925,944300000.0
2008-04-10 22:36:00,101.925,101.955,101.925,101.935,814099999.0
2008-04-10 22:37:00,101.935,101.935,101.935,101.935,386100000.0
2008-04-10 22:38:00,101.935,101.955,101.935,101.945,293300000.0
2008-04-10 22:39:00,101.945,101.955,101.945,101.945,559900000.0
2008-04-10 22:40:00,101.945,101.955,101.945,101.945,281200000.0
2008-04-10 22:41:00,101.945,101.945,101.94,101.94,27600000.0
2008-04-10 22:42:00,101.94,101.955,101.935,101.945,330099998.0
2008-04-10 22:43:00,101.945,101.945,101.935,101.945,247399996.0
2008-04-10 22:44:00,101.945,101.975,101.935,101.945,234700000.0
2008-04-10 22:45:00,101.945,101.96,101.945,101.955,74900000.0
2008-04-10 22:46:00,101.955,101.975,101.955,101.965,12200000.0
2008-04-10 22:47:00,101.96,101.99,101.945,101.975,155200000.0
2008-04-10 22:48:00,101.975,101.985,101.955,101.955,249600000.0
2008-04-10 22:49:00,101.955,101.98,101.935,101.935,99100000.0
2008-04-10 22:50:00,101.935,101.97,101.935,101.955,34500000.0
2008-04-10 22:51:00,101.955,101.96,101.955,101.96,6600000.0
2008-04-10 22:52:00,101.965,101.965,101.96,101.96,67400000.0
2008-04-10 22:53:00,101.96,101.97,101.95,101.97,107300000.0
2008-04-10 22:54:00,101.97,101.97,101.94,101.945,78300000.0
2008-04-10 22:55:00,101.945,101.945,101.945,101.945,5000000.0
2008-04-10 22:56:00,101.945,101.95,101.945,101.95,81800000.0
2008-04-10 22:57:00,101.95,101.96,101.95,101.95,81300000.0
2008-04-10 22:58:00,101.95,101.95,101.945,101.945,70900000.0
2008-04-10 22:59:00,101.945,101.945,101.93,101.93,16000000.0
2008-04-10 23:00:00,101.93,101.93,101.93,101.93,74400000.0
2008-04-10 23:01:00,101.93,101.93,101.93,101.93,100800000.0
2008-04-10 23:02:00,101.93,101.93,101.93,101.93,110400000.0
2008-04-10 23:03:00,101.93,101.93,101.86,101.86,97400000.0
2008-04-10 23:04:00,101.86,101.86,101.85,101.855,10600000.0
2008-04-10 23:05:00,101.855,101.875,101.855,101.86,24900000.0
2008-04-10 23:06:00,101.86,101.86,101.845,101.85,22300000.0
2008-04-10 23:07:00,101.85,101.88,101.81,101.86,254600000.0
2008-04-10 23:08:00,101.86,101.86,101.86,101.86,368000000.0
2008-04-10 23:09:00,101.86,101.865,101.86,101.86,57500000.0
2008-04-10 23:10:00,101.86,101.87,101.845,101.87,29400000.0
2008-04-10 23:11:00,101.87,101.87,101.86,101.86,13700000.0
2008-04-10 23:12:00,101.86,101.86,101.86,101.86,5600000.0
2008-04-10 23:13:00,101.86,101.86,101.85,101.85,27500000.0
2008-04-10 23:14:00,101.85,101.855,101.845,101.845,22200000.0
2008-04-10 23:15:00,101.845,101.85,101.845,101.85,9000000.0
2008-04-10 23:16:00,101.85,101.85,101.83,101.83,31300000.0
2008-04-10 23:17:00,101.83,101.845,101.83,101.835,80600000.0
2008-04-10 23:18:00,101.835,101.845,101.8,101.83,127400000.0
2008-04-10 23:19:00,101.83,101.83,101.8,101.82,203500000.0
2008-04-10 23:20:00,101.82,101.82,101.8,101.81,111200000.0
2008-04-10 23:21:00,101.81,101.81,101.8,101.81,48300000.0
2008-04-10 23:22:00,101.81,101.81,101.8,101.8,86800000.0
2008-04-10 23:23:00,101.8,101.8,101.78,101.785,45100000.0
2008-04-10 23:24:00,101.785,101.79,101.77,101.78,85700000.0
2008-04-10 23:25:00,101.78,101.78,101.775,101.78,64000000.0
2008-04-10 23:26:00,101.78,101.78,101.77,101.77,9300000.0
2008-04-10 23:27:00,101.77,101.78,101.76,101.77,111800000.0
2008-04-10 23:28:00,101.77,101.77,101.76,101.77,45900000.0
2008-04-10 23:29:00,101.77,101.77,101.745,101.745,12800000.0
2008-04-10 23:30:00,101.745,101.75,101.745,101.75,89100000.0
2008-04-10 23:31:00,101.75,101.76,101.75,101.76,122900000.0
2008-04-10 23:32:00,101.76,101.775,101.75,101.77,142100000.0
2008-04-10 23:33:00,101.77,101.77,101.75,101.75,151200000.0
2008-04-10 23:34:00,101.75,101.75,101.75,101.75,80300000.0
2008-04-10 23:35:00,101.75,101.75,101.75,101.75,38700000.0
2008-04-10 23:36:00,101.75,101.75,101.75,101.75,41800000.0
2008-04-10 23:37:00,101.75,101.77,101.75,101.755,171900000.0
2008-04-10 23:38:00,101.755,101.755,101.755,101.755,4400000.0
2008-04-10 23:39:00,101.755,101.755,101.755,101.755,4200000.0
2008-04-10 23:40:00,101.755,101.755,101.755,101.755,4400000.0
2008-04-10 23:41:00,101.755,101.755,101.755,101.755,4400000.0
2008-04-10 23:42:00,101.755,101.755,101.755,101.755,5000000.0
2008-04-10 23:43:00,101.75,101.75,101.75,101.75,383400000.0
2008-04-10 23:44:00,101.75,101.755,101.75,101.75,231800000.0
2008-04-10 23:45:00,101.75,101.75,101.75,101.75,74200000.0
2008-04-10 23:46:00,101.75,101.75,101.75,101.75,21200000.0
2008-04-10 23:47:00,101.75,101.75,101.75,101.75,42400000.0
2008-04-10 23:48:00,101.75,101.75,101.75,101.75,46300000.0
2008-04-10 23:49:00,101.75,101.75,101.75,101.75,10400000.0
2008-04-10 23:50:00,101.75,101.755,101.75,101.75,114200000.0
2008-04-10 23:51:00,101.75,101.75,101.75,101.75,15800000.0
2008-04-10 23:52:00,101.75,101.75,101.75,101.75,68900000.0
2008-04-10 23:53:00,101.75,101.75,101.75,101.75,27500000.0
2008-04-10 23:54:00,101.75,101.75,101.75,101.75,22000000.0
2008-04-10 23:55:00,101.75,101.765,101.75,101.75,38200000.0
2008-04-10 23:56:00,101.75,101.75,101.75,101.75,79600000.0
2008-04-10 23:57:00,101.75,101.75,101.75,101.75,75000000.0
2008-04-10 23:58:00,101.75,101.75,101.75,101.75,146300000.0
2008-04-10 23:59:00,101.75,101.75,101.75,101.75,178000000.0
2008-04-11 00:00:00,101.75,101.79,101.75,101.775,456600005.0
2008-04-11 00:01:00,101.775,101.79,101.75,101.755,509300000.0
2008-04-11 00:02:00,101.755,101.77,101.75,101.76,662399999.0
2008-04-11 00:03:00,101.76,101.76,101.76,101.76,245800000.0
2008-04-11 00:04:00,101.76,101.77,101.76,101.77,406199995.0
2008-04-11 00:05:00,101.77,101.77,101.77,101.77,4600000.0
2008-04-11 00:06:00,101.77,101.79,101.76,101.77,196699999.0
2008-04-11 00:07:00,101.77,101.78,101.77,101.77,123300000.0
2008-04-11 00:08:00,101.77,101.77,101.76,101.77,458299999.0
2008-04-11 00:09:00,101.77,101.81,101.77,101.78,571199997.0
2008-04-11 00:10:00,101.78,101.81,101.78,101.81,893500001.0
2008-04-11 00:11:00,101.81,101.84,101.81,101.81,765399998.0
2008-04-11 00:12:00,101.81,101.82,101.81,101.81,172400000.0
2008-04-11 00:13:00,101.81,101.81,101.81,101.81,111600000.0
2008-04-11 00:14:00,101.81,101.82,101.805,101.81,249299999.0
2008-04-11 00:15:00,101.81,101.82,101.76,101.79,688599996.0
2008-04-11 00:16:00,101.78,101.82,101.75,101.76,1118199991.0
2008-04-11 00:17:00,101.76,101.76,101.75,101.76,69800000.0
2008-04-11 00:18:00,101.76,101.77,101.75,101.77,528700000.0
2008-04-11 00:19:00,101.77,101.8,101.77,101.79,308199999.0
2008-04-11 00:20:00,101.79,101.8,101.79,101.79,81300000.0
2008-04-11 00:21:00,101.79,101.79,101.79,101.79,90800000.0
2008-04-11 00:22:00,101.79,101.8,101.78,101.79,249900000.0
2008-04-11 00:23:00,101.78,101.79,101.78,101.79,7400000.0
2008-04-11 00:24:00,101.78,101.78,101.78,101.78,9000000.0
2008-04-11 00:25:00,101.78,101.78,101.76,101.78,32400000.0
2008-04-11 00:26:00,101.78,101.78,101.77,101.77,3400000.0
2008-04-11 00:27:00,101.77,101.77,101.77,101.77,40100000.0
2008-04-11 00:28:00,101.77,101.77,101.77,101.77,39100000.0
2008-04-11 00:29:00,101.77,101.77,101.77,101.77,131500000.0
2008-04-11 00:30:00,101.77,101.78,101.77,101.78,148300000.0
2008-04-11 00:31:00,101.78,101.78,101.77,101.78,213700000.0
2008-04-11 00:32:00,101.78,101.78,101.77,101.77,231200000.0
2008-04-11 00:33:00,101.77,101.78,101.77,101.78,48800000.0
2008-04-11 00:34:00,101.78,101.78,101.78,101.78,20400000.0
2008-04-11 00:35:00,101.78,101.79,101.77,101.77,40800000.0
2008-04-11 00:36:00,101.77,101.77,101.77,101.77,19000000.0
2008-04-11 00:37:00,101.77,101.77,101.75,101.75,228800000.0
2008-04-11 00:38:00,101.75,101.76,101.75,101.75,106300000.0
2008-04-11 00:39:00,101.75,101.75,101.75,101.75,81000000.0
2008-04-11 00:40:00,101.75,101.76,101.75,101.76,184900000.0
2008-04-11 00:41:00,101.76,101.76,101.76,101.76,136300000.0
2008-04-11 00:42:00,101.76,101.76,101.76,101.76,55100000.0
2008-04-11 00:43:00,101.76,101.765,101.76,101.765,77600000.0
2008-04-11 00:44:00,101.765,101.8,101.76,101.78,587100000.0
2008-04-11 00:45:00,101.78,101.8,101.78,101.78,561100000.0
2008-04-11 00:46:00,101.78,101.79,101.78,101.78,864999998.0
2008-04-11 00:47:00,101.78,101.78,101.77,101.78,191400000.0
2008-04-11 00:48:00,101.78,101.78,101.78,101.78,55400000.0
2008-04-11 00:49:00,101.78,101.78,101.78,101.78,700000.0
2008-04-11 00:50:00,101.78,101.78,101.78,101.78,600000.0
2008-04-11 00:51:00,101.78,101.78,101.78,101.78,800000.0
2008-04-11 00:52:00,101.78,101.78,101.78,101.78,62900000.0
2008-04-11 00:53:00,101.78,101.89,101.78,101.89,1007500001.0
2008-04-11 00:54:00,101.89,102.045,101.88,102.045,1589800011.0
2008-04-11 00:55:00,102.045,102.13,102.045,102.06,626499999.0
2008-04-11 00:56:00,102.06,102.07,102.015,102.04,327500000.0
2008-04-11 00:57:00,102.04,102.13,102.035,102.09,544800000.0
2008-04-11 00:58:00,102.09,102.12,102.09,102.1,376200000.0
2008-04-11 00:59:00,102.1,102.1,102.07,102.08,327400000.0
2008-04-11 01:00:00,102.06,102.1,102.04,102.09,300200000.0
2008-04-11 01:01:00,102.09,102.1,102.09,102.09,403900000.0
2008-04-11 01:02:00,102.09,102.095,102.04,102.07,844300000.0
2008-04-11 01:03:00,102.07,102.07,102.02,102.04,523199999.0
2008-04-11 01:04:00,102.04,102.05,102.02,102.03,1054300000.0
2008-04-11 01:05:00,102.04,102.04,102.0,102.01,815600000.0
2008-04-11 01:06:00,102.01,102.02,102.0,102.01,768100000.0
2008-04-11 01:07:00,102.01,102.01,101.98,101.99,599400000.0
2008-04-11 01:08:00,101.99,102.0,101.96,101.98,507300000.0
2008-04-11 01:09:00,101.98,101.98,101.94,101.945,658600000.0
2008-04-11 01:10:00,101.945,101.945,101.88,101.905,554100000.0
2008-04-11 01:11:00,101.905,101.91,101.88,101.9,411700000.0
2008-04-11 01:12:00,101.9,101.95,101.9,101.95,720700000.0
2008-04-11 01:13:00,101.95,101.965,101.91,101.935,506100000.0
2008-04-11 01:14:00,101.93,101.93,101.9,101.91,314700000.0
2008-04-11 01:15:00,101.91,101.91,101.88,101.885,437100000.0
2008-04-11 01:16:00,101.885,101.895,101.85,101.885,391600006.0
2008-04-11 01:17:00,101.885,101.9,101.86,101.885,252400000.0
2008-04-11 01:18:00,101.885,101.91,101.88,101.9,71400000.0
2008-04-11 01:19:00,101.9,101.91,101.9,101.9,166900000.0
2008-04-11 01:20:00,101.9,101.9,101.89,101.9,133400000.0
2008-04-11 01:21:00,101.9,101.9,101.9,101.9,86800000.0
2008-04-11 01:22:00,101.9,101.9,101.895,101.895,137900000.0
2008-04-11 01:23:00,101.895,101.9,101.88,101.885,230600000.0
2008-04-11 01:24:00,101.885,101.885,101.88,101.88,113500000.0
2008-04-11 01:25:00,101.88,101.88,101.855,101.865,105300000.0
2008-04-11 01:26:00,101.86,101.86,101.855,101.855,8500000.0
2008-04-11 01:27:00,101.855,101.86,101.85,101.85,232500000.0
2008-04-11 01:28:00,101.85,101.85,101.83,101.835,326900000.0
2008-04-11 01:29:00,101.835,101.84,101.83,101.84,94600000.0
2008-04-11 01:30:00,101.84,101.84,101.83,101.835,237500000.0
2008-04-11 01:31:00,101.835,101.845,101.835,101.845,12600000.0
2008-04-11 01:32:00,101.845,101.85,101.845,101.85,63500000.0
2008-04-11 01:33:00,101.85,101.88,101.845,101.875,367900000.0
2008-04-11 01:34:00,101.875,101.88,101.87,101.87,306800000.0
2008-04-11 01:35:00,101.87,101.87,101.87,101.87,158500000.0
2008-04-11 01:36:00,101.87,101.87,101.87,101.87,125400000.0
2008-04-11 01:37:00,101.87,101.88,101.87,101.875,171000000.0
2008-04-11 01:38:00,101.875,101.89,101.875,101.875,269500000.0
2008-04-11 01:39:00,101.875,101.875,101.87,101.87,143800000.0
2008-04-11 01:40:00,101.87,101.87,101.865,101.865,163800000.0
2008-04-11 01:41:00,101.86,101.88,101.86,101.87,218300000.0
2008-04-11 01:42:00,101.87,101.87,101.86,101.87,236000000.0
2008-04-11 01:43:00,101.87,101.87,101.82,101.835,273800000.0
2008-04-11 01:44:00,101.835,101.835,101.81,101.83,802900000.0
2008-04-11 01:45:00,101.83,101.83,101.76,101.76,472700000.0
2008-04-11 01:46:00,101.765,101.77,101.755,101.76,210100000.0
2008-04-11 01:47:00,101.76,101.76,101.74,101.745,836700000.0
2008-04-11 01:48:00,101.745,101.8,101.74,101.79,531500000.0
2008-04-11 01:49:00,101.78,101.785,101.76,101.765,485800000.0
2008-04-11 01:50:00,101.765,101.785,101.765,101.78,175200000.0
2008-04-11 01:51:00,101.78,101.78,101.775,101.78,215600000.0
2008-04-11 01:52:00,101.78,101.78,101.78,101.78,155500000.0
2008-04-11 01:53:00,101.78,101.785,101.75,101.75,258800000.0
2008-04-11 01:54:00,101.75,101.755,101.73,101.73,353800000.0
2008-04-11 01:55:00,101.73,101.73,101.69,101.69,743000000.0
2008-04-11 01:56:00,101.69,101.71,101.675,101.68,541100000.0
2008-04-11 01:57:00,101.68,101.68,101.65,101.675,321000000.0
2008-04-11 01:58:00,101.675,101.675,101.57,101.65,1963139999.0
2008-04-11 01:59:00,101.65,101.68,101.64,101.68,1168999998.0
2008-04-11 02:00:00,101.68,101.72,101.68,101.69,1366499992.0
2008-04-11 02:01:00,101.69,101.775,101.69,101.76,1595280017.0
2008-04-11 02:02:00,101.76,101.8,101.76,101.78,1186999995.0
2008-04-11 02:03:00,101.78,101.83,101.78,101.82,495300002.0
2008-04-11 02:04:00,101.82,101.82,101.8,101.8,1107700004.0
2008-04-11 02:05:00,101.805,101.805,101.8,101.8,853700000.0
2008-04-11 02:06:00,101.8,101.815,101.8,101.81,1780399999.0
2008-04-11 02:07:00,101.81,101.82,101.81,101.82,341700000.0
2008-04-11 02:08:00,101.82,101.825,101.82,101.82,133100000.0
2008-04-11 02:09:00,101.82,101.825,101.81,101.81,319400000.0
2008-04-11 02:10:00,101.81,101.81,101.77,101.77,975900000.0
2008-04-11 02:11:00,101.77,101.775,101.755,101.76,1568900002.0
2008-04-11 02:12:00,101.76,101.76,101.735,101.75,404300005.0
2008-04-11 02:13:00,101.75,101.755,101.74,101.745,258700003.0
2008-04-11 02:14:00,101.745,101.755,101.73,101.73,294499999.0
2008-04-11 02:15:00,101.73,101.73,101.7,101.72,606500000.0
2008-04-11 02:16:00,101.72,101.72,101.68,101.69,645900000.0
2008-04-11 02:17:00,101.69,101.705,101.69,101.7,264800000.0
2008-04-11 02:18:00,101.7,101.7,101.68,101.68,535700000.0
2008-04-11 02:19:00,101.68,101.685,101.67,101.675,397400000.0
2008-04-11 02:20:00,101.675,101.675,101.67,101.67,316800000.0
2008-04-11 02:21:00,101.67,101.705,101.67,101.705,288700000.0
2008-04-11 02:22:00,101.705,101.72,101.7,101.72,601300000.0
2008-04-11 02:23:00,101.72,101.73,101.7,101.71,549599998.0
2008-04-11 02:24:00,101.71,101.72,101.7,101.72,720100000.0
2008-04-11 02:25:00,101.72,101.725,101.69,101.7,795700000.0
2008-04-11 02:26:00,101.695,101.71,101.69,101.71,648650000.0
2008-04-11 02:27:00,101.705,101.725,101.7,101.725,277500000.0
2008-04-11 02:28:00,101.725,101.73,101.72,101.73,546600000.0
2008-04-11 02:29:00,101.73,101.76,101.73,101.755,619999999.0
2008-04-11 02:30:00,101.755,101.79,101.755,101.79,245000000.0
2008-04-11 02:31:00,101.785,101.825,101.78,101.8,834500001.0
2008-04-11 02:32:00,101.8,101.84,101.8,101.83,650400000.0
2008-04-11 02:33:00,101.82,101.87,101.82,101.855,711400000.0
2008-04-11 02:34:00,101.855,101.86,101.85,101.86,511900000.0
2008-04-11 02:35:00,101.86,101.86,101.81,101.84,656799999.0
2008-04-11 02:36:00,101.84,101.84,101.82,101.82,607100000.0
2008-04-11 02:37:00,101.82,101.825,101.82,101.825,176900000.0
2008-04-11 02:38:00,101.825,101.825,101.82,101.82,137000000.0
2008-04-11 02:39:00,101.82,101.86,101.82,101.86,313400000.0
2008-04-11 02:40:00,101.86,101.92,101.85,101.91,1064800001.0
2008-04-11 02:41:00,101.91,101.92,101.9,101.9,1164599999.0
2008-04-11 02:42:00,101.9,101.9,101.85,101.86,1187200000.0
2008-04-11 02:43:00,101.86,101.88,101.85,101.88,541400000.0
2008-04-11 02:44:00,101.88,101.89,101.87,101.875,477200000.0
2008-04-11 02:45:00,101.87,101.88,101.855,101.87,965500000.0
2008-04-11 02:46:00,101.87,101.87,101.86,101.86,377000000.0
2008-04-11 02:47:00,101.865,101.875,101.86,101.87,534299999.0
2008-04-11 02:48:00,101.87,101.88,101.87,101.87,546900000.0
2008-04-11 02:49:00,101.87,101.88,101.86,101.865,500400000.0
2008-04-11 02:50:00,101.865,101.87,101.86,101.87,630500000.0
2008-04-11 02:51:00,101.87,101.87,101.86,101.87,279100000.0
2008-04-11 02:52:00,101.87,101.88,101.86,101.88,250000000.0
2008-04-11 02:53:00,101.88,101.88,101.86,101.87,318700000.0
2008-04-11 02:54:00,101.87,101.9,101.87,101.885,776900000.0
2008-04-11 02:55:00,101.89,101.9,101.87,101.885,951500000.0
2008-04-11 02:56:00,101.88,101.92,101.88,101.92,723900000.0
2008-04-11 02:57:00,101.92,101.92,101.9,101.92,641100000.0
2008-04-11 02:58:00,101.92,101.955,101.91,101.955,563700000.0
2008-04-11 02:59:00,101.955,101.965,101.935,101.935,542500000.0
2008-04-11 03:00:00,101.94,101.96,101.93,101.95,830400000.0
2008-04-11 03:01:00,101.95,101.95,101.93,101.93,616700000.0
2008-04-11 03:02:00,101.93,101.935,101.93,101.93,528700001.0
2008-04-11 03:03:00,101.93,101.93,101.91,101.91,921299998.0
2008-04-11 03:04:00,101.91,101.91,101.85,101.85,1024499998.0
2008-04-11 03:05:00,101.855,101.89,101.855,101.885,308200000.0
2008-04-11 03:06:00,101.885,101.91,101.88,101.9,111000000.0
2008-04-11 03:07:00,101.9,101.9,101.89,101.9,88900000.0
2008-04-11 03:08:00,101.9,101.91,101.875,101.875,328300000.0
2008-04-11 03:09:00,101.875,101.885,101.865,101.885,242000000.0
2008-04-11 03:10:00,101.885,101.89,101.885,101.89,91800000.0
2008-04-11 03:11:00,101.89,101.91,101.89,101.91,111700000.0
2008-04-11 03:12:00,101.91,101.92,101.905,101.91,194100001.0
2008-04-11 03:13:00,101.91,101.91,101.885,101.89,401799999.0
2008-04-11 03:14:00,101.89,101.89,101.89,101.89,66700000.0
2008-04-11 03:15:00,101.89,101.89,101.88,101.89,710599995.0
2008-04-11 03:16:00,101.89,101.9,101.885,101.9,107400000.0
2008-04-11 03:17:00,101.9,101.9,101.89,101.9,288700000.0
2008-04-11 03:18:00,101.9,101.92,101.9,101.92,200800000.0
2008-04-11 03:19:00,101.92,101.945,101.915,101.945,83400000.0
2008-04-11 03:20:00,101.945,101.945,101.925,101.925,48600000.0
2008-04-11 03:21:00,101.925,101.935,101.92,101.93,238600000.0
2008-04-11 03:22:00,101.93,101.93,101.92,101.92,235500000.0
2008-04-11 03:23:00,101.92,101.94,101.92,101.93,242800000.0
2008-04-11 03:24:00,101.93,101.94,101.93,101.94,424700000.0
2008-04-11 03:25:00,101.94,101.99,101.94,101.99,185400000.0
2008-04-11 03:26:00,101.99,102.0,101.97,101.985,412400000.0
2008-04-11 03:27:00,101.985,101.99,101.95,101.97,225400000.0
2008-04-11 03:28:00,101.97,101.98,101.96,101.98,23600000.0
2008-04-11 03:29:00,101.985,101.985,101.98,101.98,17200000.0
2008-04-11 03:30:00,101.98,101.99,101.98,101.98,19600000.0
2008-04-11 03:31:00,101.98,101.99,101.98,101.99,9200000.0
2008-04-11 03:32:00,101.99,102.005,101.985,102.005,18400000.0
2008-04-11 03:33:00,102.005,102.02,102.0,102.02,36200000.0
2008-04-11 03:34:00,102.015,102.02,102.0,102.01,37000000.0
2008-04-11 03:35:00,102.01,102.015,102.01,102.01,29400000.0
2008-04-11 03:36:00,102.01,102.02,102.0,102.01,53500000.0
2008-04-11 03:37:00,102.01,102.01,102.0,102.005,25000000.0
2008-04-11 03:38:00,102.005,102.01,102.0,102.005,20100000.0
2008-04-11 03:39:00,102.005,102.02,102.005,102.015,21400000.0
2008-04-11 03:40:00,102.015,102.015,102.01,102.01,9200000.0
2008-04-11 03:41:00,102.01,102.08,102.01,102.065,52300000.0
2008-04-11 03:42:00,102.065,102.07,102.05,102.06,69200000.0
2008-04-11 03:43:00,102.06,102.09,102.06,102.09,125700000.0
2008-04-11 03:44:00,102.09,102.12,102.09,102.105,292000000.0
2008-04-11 03:45:00,102.105,102.115,102.1,102.11,300400000.0
2008-04-11 03:46:00,102.11,102.15,102.105,102.15,139900000.0
2008-04-11 03:47:00,102.15,102.155,102.13,102.155,273200000.0
2008-04-11 03:48:00,102.155,102.21,102.15,102.21,215100000.0
2008-04-11 03:49:00,102.21,102.27,102.205,102.22,287700000.0
2008-04-11 03:50:00,102.22,102.23,102.17,102.17,263100000.0
2008-04-11 03:51:00,102.17,102.195,102.17,102.185,194700000.0
2008-04-11 03:52:00,102.185,102.185,102.16,102.17,682000000.0
2008-04-11 03:53:00,102.17,102.17,102.15,102.15,542800000.0
2008-04-11 03:54:00,102.15,102.155,102.135,102.145,768400000.0
2008-04-11 03:55:00,102.145,102.145,102.045,102.105,586400000.0
2008-04-11 03:56:00,102.105,102.115,102.08,102.11,374300000.0
2008-04-11 03:57:00,102.115,102.135,102.11,102.11,913800000.0
2008-04-11 03:58:00,102.11,102.125,102.11,102.12,623200000.0
2008-04-11 03:59:00,102.12,102.12,102.09,102.1,909100000.0
2008-04-11 04:00:00,102.105,102.115,102.1,102.1,405200000.0
2008-04-11 04:01:00,102.1,102.12,102.085,102.115,526100000.0
2008-04-11 04:02:00,102.115,102.12,102.11,102.12,192500000.0
2008-04-11 04:03:00,102.115,102.125,102.09,102.1,659400000.0
2008-04-11 04:04:00,102.1,102.1,102.05,102.06,602400000.0
2008-04-11 04:05:00,102.05,102.07,102.05,102.07,582900000.0
2008-04-11 04:06:00,102.075,102.08,102.04,102.04,357900000.0
2008-04-11 04:07:00,102.04,102.075,102.04,102.065,417900000.0
2008-04-11 04:08:00,102.065,102.08,102.06,102.08,469900000.0
2008-04-11 04:09:00,102.08,102.09,102.05,102.05,739100000.0
2008-04-11 04:10:00,102.055,102.07,102.055,102.055,536600000.0
2008-04-11 04:11:00,102.055,102.065,102.05,102.06,523900000.0
2008-04-11 04:12:00,102.06,102.075,102.06,102.075,573600000.0
2008-04-11 04:13:00,102.075,102.08,102.075,102.08,93600000.0
2008-04-11 04:14:00,102.08,102.1,102.08,102.09,428799999.0
2008-04-11 04:15:00,102.09,102.13,102.09,102.13,885100000.0
2008-04-11 04:16:00,102.13,102.14,102.12,102.13,1051899998.0
2008-04-11 04:17:00,102.13,102.14,102.13,102.13,400100000.0
2008-04-11 04:18:00,102.13,102.185,102.13,102.155,892700000.0
2008-04-11 04:19:00,102.155,102.17,102.12,102.16,602100000.0
2008-04-11 04:20:00,102.16,102.165,102.14,102.145,647200001.0
2008-04-11 04:21:00,102.145,102.145,102.14,102.14,416400000.0
2008-04-11 04:22:00,102.14,102.15,102.13,102.14,308300001.0
2008-04-11 04:23:00,102.14,102.14,102.07,102.08,614000000.0
2008-04-11 04:24:00,102.08,102.09,102.07,102.07,789500000.0
2008-04-11 04:25:00,102.07,102.08,102.07,102.08,306700000.0
2008-04-11 04:26:00,102.07,102.1,102.07,102.1,999700000.0
2008-04-11 04:27:00,102.1,102.11,102.09,102.1,640400000.0
2008-04-11 04:28:00,102.1,102.1,102.1,102.1,710599997.0
2008-04-11 04:29:00,102.095,102.1,102.03,102.03,1289799996.0
2008-04-11 04:30:00,102.03,102.085,102.02,102.085,569400003.0
2008-04-11 04:31:00,102.085,102.085,102.065,102.065,161600000.0
2008-04-11 04:32:00,102.065,102.08,102.06,102.065,390400000.0
2008-04-11 04:33:00,102.065,102.07,102.055,102.055,137000000.0
2008-04-11 04:34:00,102.055,102.065,102.04,102.04,546100000.0
2008-04-11 04:35:00,102.04,102.04,102.0,102.0,1262400000.0
2008-04-11 04:36:00,102.0,102.0,101.96,101.98,590100001.0
2008-04-11 04:37:00,101.98,101.98,101.95,101.95,419200000.0
2008-04-11 04:38:00,101.95,101.98,101.95,101.98,659300002.0
2008-04-11 04:39:00,101.98,102.01,101.98,101.98,1103500000.0
2008-04-11 04:40:00,101.98,102.0,101.98,102.0,505999999.0
2008-04-11 04:41:00,102.0,102.02,102.0,102.02,720000000.0
2008-04-11 04:42:00,102.02,102.02,102.01,102.015,401800000.0
2008-04-11 04:43:00,102.015,102.02,102.015,102.015,133100000.0
2008-04-11 04:44:00,102.015,102.03,102.015,102.03,379600000.0
2008-04-11 04:45:00,102.03,102.03,102.03,102.03,132600000.0
2008-04-11 04:46:00,102.03,102.04,102.01,102.01,348000000.0
2008-04-11 04:47:00,102.01,102.025,102.01,102.025,349100002.0
2008-04-11 04:48:00,102.02,102.04,102.02,102.03,713300005.0
2008-04-11 04:49:00,102.03,102.04,102.02,102.02,469300000.0
2008-04-11 04:50:00,102.02,102.03,102.005,102.01,351100000.0
2008-04-11 04:51:00,102.01,102.025,102.0,102.015,598800000.0
2008-04-11 04:52:00,102.015,102.015,102.0,102.005,226100000.0
2008-04-11 04:53:00,102.005,102.025,102.005,102.025,399500002.0
2008-04-11 04:54:00,102.025,102.025,102.02,102.025,140100000.0
2008-04-11 04:55:00,102.025,102.03,102.02,102.03,158900001.0
2008-04-11 04:56:00,102.03,102.04,102.03,102.03,302300000.0
2008-04-11 04:57:00,102.03,102.03,102.03,102.03,153000000.0
2008-04-11 04:58:00,102.03,102.03,102.025,102.03,127100000.0
2008-04-11 04:59:00,102.03,102.03,102.02,102.025,92700000.0
2008-04-11 05:00:00,102.02,102.03,102.02,102.02,577900000.0
2008-04-11 05:01:00,102.02,102.02,102.0,102.0,217200000.0
2008-04-11 05:02:00,102.0,102.01,102.0,102.005,462700000.0
2008-04-11 05:03:00,102.005,102.005,102.0,102.0,64400000.0
2008-04-11 05:04:00,102.0,102.0,102.0,102.0,113400000.0
2008-04-11 05:05:00,102.0,102.0,101.96,101.97,706700000.0
2008-04-11 05:06:00,101.97,101.975,101.96,101.97,390300000.0
2008-04-11 05:07:00,101.97,101.97,101.96,101.96,278600000.0
2008-04-11 05:08:00,101.96,101.97,101.96,101.96,336600000.0
2008-04-11 05:09:00,101.96,101.97,101.96,101.97,118400000.0
2008-04-11 05:10:00,101.97,101.99,101.97,101.99,489400005.0
2008-04-11 05:11:00,101.99,102.0,101.97,101.975,503600000.0
2008-04-11 05:12:00,101.975,101.98,101.94,101.94,1053500000.0
2008-04-11 05:13:00,101.94,101.95,101.92,101.92,643000000.0
2008-04-11 05:14:00,101.92,101.92,101.9,101.91,850999999.0
2008-04-11 05:15:00,101.91,101.92,101.9,101.91,528600000.0
2008-04-11 05:16:00,101.91,101.92,101.91,101.91,579900000.0
2008-04-11 05:17:00,101.91,101.92,101.91,101.92,497500000.0
2008-04-11 05:18:00,101.92,101.92,101.88,101.88,521799998.0
2008-04-11 05:19:00,101.88,101.9,101.88,101.89,754000000.0
2008-04-11 05:20:00,101.89,101.9,101.88,101.9,692800000.0
2008-04-11 05:21:00,101.9,101.91,101.895,101.91,113200000.0
2008-04-11 05:22:00,101.91,101.92,101.91,101.92,684900000.0
2008-04-11 05:23:00,101.92,101.93,101.92,101.93,599099997.0
2008-04-11 05:24:00,101.93,101.93,101.92,101.93,436800000.0
2008-04-11 05:25:00,101.93,101.93,101.93,101.93,428900000.0
2008-04-11 05:26:00,101.93,101.93,101.93,101.93,44800000.0
2008-04-11 05:27:00,101.93,101.95,101.93,101.94,296900001.0
2008-04-11 05:28:00,101.94,101.94,101.92,101.92,659500000.0
2008-04-11 05:29:00,101.92,101.93,101.915,101.93,312700000.0
2008-04-11 05:30:00,101.93,101.95,101.93,101.94,382800000.0
2008-04-11 05:31:00,101.94,101.95,101.94,101.95,174800000.0
2008-04-11 05:32:00,101.95,101.97,101.95,101.97,256900000.0
2008-04-11 05:33:00,101.97,101.99,101.96,101.96,738200000.0
2008-04-11 05:34:00,101.96,101.96,101.95,101.96,598400000.0
2008-04-11 05:35:00,101.96,101.97,101.96,101.97,441100000.0
2008-04-11 05:36:00,101.97,101.99,101.97,101.99,502200003.0
2008-04-11 05:37:00,101.99,102.01,101.99,102.0,411700000.0
2008-04-11 05:38:00,102.0,102.03,102.0,102.02,457700000.0
2008-04-11 05:39:00,102.02,102.04,102.01,102.03,858199998.0
2008-04-11 05:40:00,102.03,102.03,101.98,101.98,391800000.0
2008-04-11 05:41:00,101.98,101.99,101.94,101.96,784100000.0
2008-04-11 05:42:00,101.96,101.96,101.925,101.925,195300000.0
2008-04-11 05:43:00,101.925,101.94,101.925,101.94,447700000.0
2008-04-11 05:44:00,101.93,101.93,101.93,101.93,295600000.0
2008-04-11 05:45:00,101.93,101.93,101.9,101.905,492199999.0
2008-04-11 05:46:00,101.905,101.91,101.895,101.9,200500000.0
2008-04-11 05:47:00,101.9,101.915,101.9,101.91,601100000.0
2008-04-11 05:48:00,101.91,101.93,101.91,101.92,540900000.0
2008-04-11 05:49:00,101.92,101.93,101.91,101.93,251700000.0
2008-04-11 05:50:00,101.93,101.94,101.93,101.93,245800000.0
2008-04-11 05:51:00,101.93,101.94,101.93,101.94,377900000.0
2008-04-11 05:52:00,101.94,101.96,101.94,101.95,976999998.0
2008-04-11 05:53:00,101.95,101.97,101.95,101.97,622900003.0
2008-04-11 05:54:00,101.97,101.98,101.97,101.98,146500000.0
2008-04-11 05:55:00,101.98,102.01,101.98,102.01,177700000.0
2008-04-11 05:56:00,102.01,102.01,102.0,102.0,189600000.0
2008-04-11 05:57:00,102.0,102.01,102.0,102.0,56500000.0
2008-04-11 05:58:00,102.0,102.0,101.99,101.99,67800000.0
2008-04-11 05:59:00,101.99,101.99,101.99,101.99,12600000.0
2008-04-11 06:00:00,101.99,101.99,101.97,101.975,75400000.0
2008-04-11 06:01:00,101.975,101.98,101.97,101.97,53000000.0
2008-04-11 06:02:00,101.97,101.975,101.97,101.975,29600000.0
2008-04-11 06:03:00,101.975,101.975,101.97,101.97,34300000.0
2008-04-11 06:04:00,101.97,101.97,101.955,101.96,13300000.0
2008-04-11 06:05:00,101.96,101.97,101.95,101.97,67400000.0
2008-04-11 06:06:00,101.97,101.99,101.965,101.97,146900000.0
2008-04-11 06:07:00,101.97,101.99,101.97,101.97,91700000.0
2008-04-11 06:08:00,101.97,101.99,101.97,101.99,222500000.0
2008-04-11 06:09:00,101.99,101.99,101.97,101.985,150500000.0
2008-04-11 06:10:00,101.985,102.0,101.975,102.0,97500000.0
2008-04-11 06:11:00,102.0,102.0,101.98,101.995,219500000.0
2008-04-11 06:12:00,101.995,102.0,101.99,101.99,129500000.0
2008-04-11 06:13:00,101.99,102.01,101.99,102.01,254000000.0
2008-04-11 06:14:00,102.01,102.03,102.01,102.02,167900000.0
2008-04-11 06:15:00,102.025,102.04,102.025,102.03,114100000.0
2008-04-11 06:16:00,102.03,102.03,102.02,102.03,32800000.0
2008-04-11 06:17:00,102.03,102.05,102.03,102.05,122000000.0
2008-04-11 06:18:00,102.05,102.05,102.04,102.04,143100000.0
2008-04-11 06:19:00,102.04,102.05,102.03,102.05,186700000.0
2008-04-11 06:20:00,102.05,102.05,102.04,102.05,55700000.0
2008-04-11 06:21:00,102.05,102.07,102.05,102.07,136500000.0
2008-04-11 06:22:00,102.07,102.07,102.055,102.06,216700000.0
2008-04-11 06:23:00,102.06,102.08,102.06,102.08,53300000.0
2008-04-11 06:24:00,102.08,102.08,102.06,102.07,187100000.0
2008-04-11 06:25:00,102.07,102.07,102.05,102.06,188300000.0
2008-04-11 06:26:00,102.06,102.07,102.06,102.06,36400000.0
2008-04-11 06:27:00,102.06,102.06,102.06,102.06,20100000.0
2008-04-11 06:28:00,102.06,102.07,102.06,102.06,50200000.0
2008-04-11 06:29:00,102.06,102.07,102.06,102.06,108500000.0
2008-04-11 06:30:00,102.06,102.065,102.06,102.06,36200000.0
2008-04-11 06:31:00,102.06,102.06,102.05,102.06,37000000.0
2008-04-11 06:32:00,102.06,102.06,102.04,102.04,57600000.0
2008-04-11 06:33:00,102.04,102.05,102.025,102.045,45200000.0
2008-04-11 06:34:00,102.045,102.045,102.03,102.03,19300000.0
2008-04-11 06:35:00,102.03,102.04,102.03,102.04,20000000.0
2008-04-11 06:36:00,102.04,102.055,102.04,102.045,34000000.0
2008-04-11 06:37:00,102.045,102.05,102.045,102.045,15200000.0
2008-04-11 06:38:00,102.045,102.045,102.04,102.04,31200000.0
2008-04-11 06:39:00,102.04,102.04,102.04,102.04,19200000.0
2008-04-11 06:40:00,102.04,102.045,102.035,102.035,51200000.0
2008-04-11 06:41:00,102.035,102.045,102.035,102.045,31400000.0
2008-04-11 06:42:00,102.045,102.06,102.045,102.06,34200000.0
2008-04-11 06:43:00,102.06,102.06,102.05,102.05,48800000.0
2008-04-11 06:44:00,102.05,102.05,102.05,102.05,34000000.0
2008-04-11 06:45:00,102.05,102.05,102.05,102.05,30600000.0
2008-04-11 06:46:00,102.05,102.05,102.05,102.05,47000000.0
2008-04-11 06:47:00,102.05,102.05,102.03,102.03,18600000.0
2008-04-11 06:48:00,102.03,102.03,102.03,102.03,9000000.0
2008-04-11 06:49:00,102.03,102.03,102.03,102.03,8100000.0
2008-04-11 06:50:00,102.03,102.05,102.03,102.05,51700000.0
2008-04-11 06:51:00,102.05,102.05,102.04,102.05,54400000.0
2008-04-11 06:52:00,102.055,102.06,102.035,102.055,105200000.0
2008-04-11 06:53:00,102.055,102.06,102.04,102.04,58700000.0
2008-04-11 06:54:00,102.04,102.05,102.04,102.045,45100000.0
2008-04-11 06:55:00,102.045,102.06,102.045,102.06,69000000.0
2008-04-11 06:56:00,102.06,102.07,102.06,102.07,68500000.0
2008-04-11 06:57:00,102.07,102.08,102.07,102.08,57400000.0
2008-04-11 06:58:00,102.08,102.08,102.06,102.08,41000000.0
2008-04-11 06:59:00,102.08,102.11,102.06,102.08,102200000.0
2008-04-11 07:00:00,102.08,102.1,102.08,102.09,118200000.0
2008-04-11 07:01:00,102.09,102.11,102.09,102.1,39700000.0
2008-04-11 07:02:00,102.1,102.12,102.095,102.12,144400000.0
2008-04-11 07:03:00,102.12,102.14,102.12,102.12,169400000.0
2008-04-11 07:04:00,102.12,102.12,102.1,102.12,166100000.0
2008-04-11 07:05:00,102.12,102.12,102.115,102.115,73400000.0
2008-04-11 07:06:00,102.11,102.11,102.07,102.07,112300000.0
2008-04-11 07:07:00,102.07,102.08,102.07,102.08,114800000.0
2008-04-11 07:08:00,102.08,102.08,102.07,102.07,35400000.0
2008-04-11 07:09:00,102.07,102.075,102.06,102.07,117100000.0
2008-04-11 07:10:00,102.07,102.07,102.05,102.05,91900000.0
2008-04-11 07:11:00,102.05,102.05,101.98,102.0,256300000.0
2008-04-11 07:12:00,102.0,102.0,101.945,101.975,285100000.0
2008-04-11 07:13:00,101.975,102.01,101.975,102.0,228300000.0
2008-04-11 07:14:00,102.0,102.01,102.0,102.01,88000000.0
2008-04-11 07:15:00,102.01,102.06,102.01,102.06,285398965.0
2008-04-11 07:16:00,102.06,102.06,102.06,102.06,112200000.0
2008-04-11 07:17:00,102.06,102.075,102.05,102.06,340400000.0
2008-04-11 07:18:00,102.06,102.07,102.05,102.065,230900000.0
2008-04-11 07:19:00,102.065,102.095,102.065,102.075,156700000.0
2008-04-11 07:20:00,102.075,102.08,102.07,102.08,90700000.0
2008-04-11 07:21:00,102.08,102.095,102.07,102.09,114600000.0
2008-04-11 07:22:00,102.09,102.1,102.07,102.07,153800000.0
2008-04-11 07:23:00,102.075,102.11,102.075,102.11,94600000.0
2008-04-11 07:24:00,102.11,102.14,102.11,102.14,205000000.0
2008-04-11 07:25:00,102.14,102.16,102.125,102.15,155500000.0
2008-04-11 07:26:00,102.15,102.16,102.14,102.15,167700000.0
2008-04-11 07:27:00,102.15,102.165,102.15,102.16,208900000.0
2008-04-11 07:28:00,102.16,102.16,102.15,102.16,180300000.0
2008-04-11 07:29:00,102.16,102.22,102.16,102.21,289800000.0
2008-04-11 07:30:00,102.21,102.23,102.205,102.205,238700000.0
2008-04-11 07:31:00,102.205,102.22,102.185,102.19,285900000.0
2008-04-11 07:32:00,102.19,102.195,102.105,102.12,240000000.0
2008-04-11 07:33:00,102.12,102.14,102.12,102.13,211200000.0
2008-04-11 07:34:00,102.13,102.145,102.115,102.145,212400000.0
2008-04-11 07:35:00,102.145,102.165,102.14,102.165,233500000.0
2008-04-11 07:36:00,102.165,102.2,102.165,102.17,223600000.0
2008-04-11 07:37:00,102.17,102.18,102.165,102.18,193200000.0
2008-04-11 07:38:00,102.18,102.185,102.175,102.175,58300000.0
2008-04-11 07:39:00,102.175,102.185,102.17,102.175,152100000.0
2008-04-11 07:40:00,102.175,102.185,102.175,102.18,205100000.0
2008-04-11 07:41:00,102.18,102.195,102.16,102.16,257900000.0
2008-04-11 07:42:00,102.16,102.16,102.07,102.105,284000000.0
2008-04-11 07:43:00,102.105,102.105,102.08,102.08,188700000.0
2008-04-11 07:44:00,102.08,102.095,102.07,102.08,303300000.0
2008-04-11 07:45:00,102.08,102.09,102.06,102.09,279200000.0
2008-04-11 07:46:00,102.09,102.09,102.035,102.04,220000000.0
2008-04-11 07:47:00,102.04,102.045,102.01,102.02,278500001.0
2008-04-11 07:48:00,102.02,102.025,102.01,102.02,108100000.0
2008-04-11 07:49:00,102.02,102.045,102.005,102.005,382100000.0
2008-04-11 07:50:00,102.005,102.03,102.005,102.02,173400000.0
2008-04-11 07:51:00,102.02,102.02,101.98,101.98,170900000.0
2008-04-11 07:52:00,101.98,102.02,101.98,101.98,205000000.0
2008-04-11 07:53:00,101.98,101.98,101.955,101.97,218600000.0
2008-04-11 07:54:00,101.965,101.995,101.965,101.985,286000000.0
2008-04-11 07:55:00,101.985,101.99,101.975,101.975,70400000.0
2008-04-11 07:56:00,101.975,101.975,101.95,101.955,142000000.0
2008-04-11 07:57:00,101.955,101.975,101.955,101.96,162700000.0
2008-04-11 07:58:00,101.96,102.005,101.96,101.985,141900000.0
2008-04-11 07:59:00,101.985,102.05,101.98,102.05,205400000.0
2008-04-11 08:00:00,102.05,102.075,102.035,102.035,253600000.0
2008-04-11 08:01:00,102.035,102.04,101.995,101.995,102400000.0
2008-04-11 08:02:00,101.995,102.025,101.99,102.015,159500000.0
2008-04-11 08:03:00,102.015,102.04,102.01,102.02,109700000.0
2008-04-11 08:04:00,102.02,102.05,102.02,102.05,226400000.0
2008-04-11 08:05:00,102.05,102.08,102.04,102.065,383000000.0
2008-04-11 08:06:00,102.065,102.1,102.06,102.09,273600000.0
2008-04-11 08:07:00,102.09,102.09,102.06,102.06,195900000.0
2008-04-11 08:08:00,102.06,102.06,102.02,102.045,296900000.0
2008-04-11 08:09:00,102.05,102.05,102.025,102.035,206500000.0
2008-04-11 08:10:00,102.035,102.035,101.97,101.995,220500000.0
2008-04-11 08:11:00,101.995,101.995,101.965,101.985,226300000.0
2008-04-11 08:12:00,101.985,102.005,101.965,102.0,250100000.0
2008-04-11 08:13:00,102.0,102.0,101.96,101.98,229200000.0
2008-04-11 08:14:00,101.975,102.01,101.97,101.98,494500000.0
2008-04-11 08:15:00,101.98,102.01,101.965,101.995,186800000.0
2008-04-11 08:16:00,101.995,102.005,101.92,101.945,245700000.0
2008-04-11 08:17:00,101.945,101.97,101.935,101.95,246400000.0
2008-04-11 08:18:00,101.95,101.98,101.935,101.965,206100000.0
2008-04-11 08:19:00,101.965,101.97,101.945,101.965,189200000.0
2008-04-11 08:20:00,101.96,101.97,101.93,101.93,216200000.0
2008-04-11 08:21:00,101.93,101.97,101.88,101.89,433500001.0
2008-04-11 08:22:00,101.885,101.925,101.885,101.91,529800000.0
2008-04-11 08:23:00,101.91,101.92,101.86,101.895,484100000.0
2008-04-11 08:24:00,101.895,101.91,101.855,101.89,528800000.0
2008-04-11 08:25:00,101.89,101.95,101.89,101.925,462500000.0
2008-04-11 08:26:00,101.925,101.94,101.9,101.94,169800000.0
2008-04-11 08:27:00,101.94,101.98,101.94,101.945,182500000.0
2008-04-11 08:28:00,101.945,101.955,101.93,101.94,177200000.0
2008-04-11 08:29:00,101.94,101.955,101.93,101.94,153100000.0
2008-04-11 08:30:00,101.945,101.96,101.92,101.955,307952597.0
2008-04-11 08:31:00,101.955,102.0,101.945,101.98,251000000.0
2008-04-11 08:32:00,101.98,102.01,101.96,101.99,183500000.0
2008-04-11 08:33:00,101.99,102.005,101.96,102.0,199400000.0
2008-04-11 08:34:00,102.0,102.005,101.995,102.0,118200000.0
2008-04-11 08:35:00,102.0,102.045,101.99,102.02,195700000.0
2008-04-11 08:36:00,102.02,102.03,101.99,101.995,162100000.0
2008-04-11 08:37:00,101.995,102.01,101.99,102.005,121800000.0
2008-04-11 08:38:00,102.005,102.01,101.995,102.01,112900000.0
2008-04-11 08:39:00,102.01,102.04,102.01,102.035,142300000.0
2008-04-11 08:40:00,102.035,102.06,102.035,102.06,137200000.0
2008-04-11 08:41:00,102.05,102.07,102.05,102.065,172800000.0
2008-04-11 08:42:00,102.065,102.12,102.06,102.1,263800000.0
2008-04-11 08:43:00,102.095,102.095,102.055,102.065,214800000.0
2008-04-11 08:44:00,102.065,102.1,102.06,102.095,260300000.0
2008-04-11 08:45:00,102.1,102.11,102.05,102.07,232600000.0
2008-04-11 08:46:00,102.07,102.1,102.065,102.095,159500000.0
2008-04-11 08:47:00,102.095,102.095,102.0,102.005,223100000.0
2008-04-11 08:48:00,102.005,102.005,101.945,101.95,234900000.0
2008-04-11 08:49:00,101.95,101.97,101.935,101.97,207800000.0
2008-04-11 08:50:00,101.97,102.0,101.95,101.95,235000000.0
2008-04-11 08:51:00,101.95,101.96,101.915,101.955,202900000.0
2008-04-11 08:52:00,101.955,102.0,101.93,101.97,280700000.0
2008-04-11 08:53:00,101.975,101.995,101.97,101.99,166400000.0
2008-04-11 08:54:00,101.99,101.99,101.955,101.975,275800000.0
2008-04-11 08:55:00,101.975,101.98,101.96,101.965,166900000.0
2008-04-11 08:56:00,101.965,101.965,101.925,101.935,210500000.0
2008-04-11 08:57:00,101.935,101.94,101.87,101.88,204600000.0
2008-04-11 08:58:00,101.88,101.91,101.88,101.895,203200000.0
2008-04-11 08:59:00,101.895,101.92,101.84,101.86,372800000.0
2008-04-11 09:00:00,101.86,101.87,101.825,101.825,281600000.0
2008-04-11 09:01:00,101.825,101.85,101.77,101.845,381300000.0
2008-04-11 09:02:00,101.845,101.86,101.83,101.83,206200000.0
2008-04-11 09:03:00,101.83,101.865,101.825,101.855,679199999.0
2008-04-11 09:04:00,101.855,101.895,101.83,101.86,756799999.0
2008-04-11 09:05:00,101.865,101.885,101.86,101.875,418700000.0
2008-04-11 09:06:00,101.875,101.875,101.82,101.835,416200000.0
2008-04-11 09:07:00,101.835,101.855,101.83,101.855,197500000.0
2008-04-11 09:08:00,101.855,101.855,101.8,101.805,310400000.0
2008-04-11 09:09:00,101.805,101.82,101.805,101.815,166500000.0
2008-04-11 09:10:00,101.815,101.82,101.76,101.77,291000000.0
2008-04-11 09:11:00,101.77,101.77,101.695,101.73,270500000.0
2008-04-11 09:12:00,101.73,101.73,101.65,101.71,289600000.0
2008-04-11 09:13:00,101.71,101.805,101.7,101.75,692500000.0
2008-04-11 09:14:00,101.76,101.78,101.73,101.73,782500000.0
2008-04-11 09:15:00,101.73,101.745,101.72,101.74,214900000.0
2008-04-11 09:16:00,101.74,101.755,101.735,101.755,247000000.0
2008-04-11 09:17:00,101.755,101.77,101.75,101.755,231000000.0
2008-04-11 09:18:00,101.755,101.79,101.755,101.785,192600000.0
2008-04-11 09:19:00,101.785,101.79,101.775,101.775,156500000.0
2008-04-11 09:20:00,101.77,101.79,101.77,101.785,143400000.0
2008-04-11 09:21:00,101.785,101.8,101.78,101.785,190300000.0
2008-04-11 09:22:00,101.785,101.8,101.785,101.795,168100000.0
2008-04-11 09:23:00,101.795,101.81,101.75,101.755,261900000.0
2008-04-11 09:24:00,101.755,101.76,101.705,101.73,178600000.0
2008-04-11 09:25:00,101.73,101.75,101.73,101.735,156200000.0
2008-04-11 09:26:00,101.735,101.75,101.715,101.725,189500000.0
2008-04-11 09:27:00,101.73,101.74,101.705,101.73,177600000.0
2008-04-11 09:28:00,101.725,101.735,101.66,101.705,249300000.0
2008-04-11 09:29:00,101.7,101.7,101.66,101.675,203900000.0
2008-04-11 09:30:00,101.675,101.69,101.59,101.645,257200000.0
2008-04-11 09:31:00,101.645,101.66,101.62,101.625,335400000.0
2008-04-11 09:32:00,101.625,101.63,101.57,101.6,287500000.0
2008-04-11 09:33:00,101.6,101.64,101.57,101.6,273400000.0
2008-04-11 09:34:00,101.6,101.61,101.56,101.57,228800000.0
2008-04-11 09:35:00,101.57,101.63,101.57,101.61,374799998.0
2008-04-11 09:36:00,101.61,101.635,101.585,101.635,282100000.0
2008-04-11 09:37:00,101.63,101.64,101.61,101.625,237600000.0
2008-04-11 09:38:00,101.625,101.635,101.615,101.635,185300000.0
2008-04-11 09:39:00,101.635,101.66,101.625,101.635,138900000.0
2008-04-11 09:40:00,101.635,101.635,101.585,101.59,228100000.0
2008-04-11 09:41:00,101.59,101.625,101.57,101.625,231600000.0
2008-04-11 09:42:00,101.625,101.63,101.6,101.6,297400000.0
2008-04-11 09:43:00,101.61,101.62,101.53,101.54,303500000.0
2008-04-11 09:44:00,101.54,101.6,101.54,101.595,237300000.0
2008-04-11 09:45:00,101.595,101.655,101.595,101.635,252800000.0
2008-04-11 09:46:00,101.635,101.655,101.63,101.65,242800000.0
2008-04-11 09:47:00,101.655,101.67,101.635,101.635,243400000.0
2008-04-11 09:48:00,101.635,101.68,101.635,101.67,243500000.0
2008-04-11 09:49:00,101.67,101.72,101.67,101.71,278900000.0
2008-04-11 09:50:00,101.715,101.78,101.71,101.765,229900000.0
2008-04-11 09:51:00,101.765,101.78,101.76,101.76,241000000.0
2008-04-11 09:52:00,101.76,101.795,101.76,101.795,265400000.0
2008-04-11 09:53:00,101.795,101.795,101.77,101.775,205300000.0
2008-04-11 09:54:00,101.775,101.775,101.76,101.77,214200000.0
2008-04-11 09:55:00,101.77,101.78,101.76,101.76,297500000.0
2008-04-11 09:56:00,101.76,101.76,101.73,101.75,262300000.0
2008-04-11 09:57:00,101.76,101.795,101.76,101.785,198400000.0
2008-04-11 09:58:00,101.785,101.79,101.765,101.77,237600000.0
2008-04-11 09:59:00,101.77,101.8,101.76,101.8,243500000.0
2008-04-11 10:00:00,101.8,101.81,101.77,101.795,275800000.0
2008-04-11 10:01:00,101.795,101.84,101.795,101.835,228800000.0
2008-04-11 10:02:00,101.83,101.85,101.83,101.85,288500000.0
2008-04-11 10:03:00,101.85,101.85,101.82,101.82,196500000.0
2008-04-11 10:04:00,101.82,101.85,101.82,101.84,288900000.0
2008-04-11 10:05:00,101.84,101.86,101.84,101.86,171900000.0
2008-04-11 10:06:00,101.86,101.88,101.85,101.875,244700000.0
2008-04-11 10:07:00,101.875,101.93,101.87,101.93,384900000.0
2008-04-11 10:08:00,101.93,101.935,101.89,101.905,281200000.0
2008-04-11 10:09:00,101.91,101.92,101.88,101.89,333800000.0
2008-04-11 10:10:00,101.89,101.895,101.875,101.885,284400000.0
2008-04-11 10:11:00,101.885,101.885,101.86,101.865,215700000.0
2008-04-11 10:12:00,101.865,101.89,101.86,101.885,221200000.0
2008-04-11 10:13:00,101.885,101.91,101.85,101.885,300000000.0
2008-04-11 10:14:00,101.885,101.89,101.865,101.875,242100000.0
2008-04-11 10:15:00,101.875,101.885,101.87,101.885,166200000.0
2008-04-11 10:16:00,101.885,101.885,101.87,101.87,160100000.0
2008-04-11 10:17:00,101.87,101.88,101.86,101.875,293500000.0
2008-04-11 10:18:00,101.875,101.88,101.87,101.87,258600000.0
2008-04-11 10:19:00,101.87,101.88,101.87,101.88,187300000.0
2008-04-11 10:20:00,101.88,101.88,101.865,101.87,225300000.0
2008-04-11 10:21:00,101.87,101.875,101.86,101.87,177700000.0
2008-04-11 10:22:00,101.87,101.88,101.86,101.87,201800000.0
2008-04-11 10:23:00,101.87,101.87,101.85,101.86,313650000.0
2008-04-11 10:24:00,101.86,101.86,101.83,101.84,221350000.0
2008-04-11 10:25:00,101.84,101.845,101.83,101.84,193800000.0
2008-04-11 10:26:00,101.84,101.845,101.83,101.835,182200000.0
2008-04-11 10:27:00,101.835,101.85,101.835,101.835,215600000.0
2008-04-11 10:28:00,101.835,101.835,101.8,101.83,282200000.0
2008-04-11 10:29:00,101.83,101.84,101.82,101.835,268700000.0
2008-04-11 10:30:00,101.835,101.84,101.83,101.83,170600000.0
2008-04-11 10:31:00,101.83,101.835,101.82,101.83,151500000.0
2008-04-11 10:32:00,101.83,101.83,101.81,101.815,225800000.0
2008-04-11 10:33:00,101.815,101.815,101.79,101.795,318500000.0
2008-04-11 10:34:00,101.795,101.805,101.79,101.79,266800000.0
2008-04-11 10:35:00,101.79,101.81,101.79,101.805,162900000.0
2008-04-11 10:36:00,101.81,101.845,101.81,101.835,181400000.0
2008-04-11 10:37:00,101.835,101.87,101.835,101.845,208999999.0
2008-04-11 10:38:00,101.845,101.845,101.81,101.82,244000000.0
2008-04-11 10:39:00,101.82,101.82,101.805,101.82,165000000.0
2008-04-11 10:40:00,101.82,101.82,101.81,101.82,73300000.0
2008-04-11 10:41:00,101.82,101.82,101.805,101.81,104800000.0
2008-04-11 10:42:00,101.81,101.83,101.81,101.815,127300000.0
2008-04-11 10:43:00,101.815,101.83,101.815,101.83,123000000.0
2008-04-11 10:44:00,101.83,101.85,101.83,101.845,250800000.0
2008-04-11 10:45:00,101.845,101.845,101.82,101.825,193900000.0
2008-04-11 10:46:00,101.83,101.83,101.805,101.825,226100000.0
2008-04-11 10:47:00,101.825,101.83,101.82,101.82,160600000.0
2008-04-11 10:48:00,101.82,101.83,101.82,101.825,139000000.0
2008-04-11 10:49:00,101.825,101.83,101.82,101.82,244100000.0
2008-04-11 10:50:00,101.82,101.825,101.8,101.81,181600000.0
2008-04-11 10:51:00,101.81,101.815,101.79,101.79,281700000.0
2008-04-11 10:52:00,101.79,101.805,101.77,101.805,290100000.0
2008-04-11 10:53:00,101.805,101.81,101.785,101.79,173900000.0
2008-04-11 10:54:00,101.795,101.81,101.785,101.79,232700000.0
2008-04-11 10:55:00,101.79,101.8,101.755,101.755,273600000.0
2008-04-11 10:56:00,101.755,101.76,101.7,101.745,304500000.0
2008-04-11 10:57:00,101.745,101.755,101.725,101.745,864000009.0
2008-04-11 10:58:00,101.745,101.765,101.725,101.735,582549995.0
2008-04-11 10:59:00,101.735,101.745,101.73,101.735,175700000.0
2008-04-11 11:00:00,101.735,101.76,101.73,101.76,171200000.0
2008-04-11 11:01:00,101.76,101.77,101.74,101.74,169400000.0
2008-04-11 11:02:00,101.74,101.76,101.74,101.75,127900000.0
2008-04-11 11:03:00,101.75,101.765,101.735,101.75,92000000.0
2008-04-11 11:04:00,101.75,101.76,101.745,101.75,122900000.0
2008-04-11 11:05:00,101.75,101.755,101.74,101.74,162300000.0
2008-04-11 11:06:00,101.74,101.75,101.725,101.725,134600000.0
2008-04-11 11:07:00,101.725,101.755,101.725,101.75,100400000.0
2008-04-11 11:08:00,101.75,101.75,101.74,101.745,88500000.0
2008-04-11 11:09:00,101.745,101.77,101.745,101.765,195300000.0
2008-04-11 11:10:00,101.765,101.81,101.765,101.785,235899999.0
2008-04-11 11:11:00,101.785,101.79,101.77,101.785,125300000.0
2008-04-11 11:12:00,101.785,101.79,101.77,101.785,120300000.0
2008-04-11 11:13:00,101.785,101.795,101.785,101.795,124000000.0
2008-04-11 11:14:00,101.795,101.82,101.78,101.8,138800000.0
2008-04-11 11:15:00,101.8,101.82,101.8,101.815,107300000.0
2008-04-11 11:16:00,101.815,101.87,101.815,101.86,205400000.0
2008-04-11 11:17:00,101.86,101.87,101.83,101.845,151600000.0
2008-04-11 11:18:00,101.845,101.86,101.835,101.845,139900000.0
2008-04-11 11:19:00,101.845,101.88,101.84,101.88,230100000.0
2008-04-11 11:20:00,101.88,101.88,101.865,101.87,213300000.0
2008-04-11 11:21:00,101.87,101.87,101.85,101.87,306600000.0
2008-04-11 11:22:00,101.87,101.895,101.87,101.875,240500000.0
2008-04-11 11:23:00,101.875,101.875,101.86,101.865,122100000.0
2008-04-11 11:24:00,101.865,101.885,101.86,101.875,269000000.0
2008-04-11 11:25:00,101.875,101.89,101.875,101.88,103100000.0
2008-04-11 11:26:00,101.88,101.885,101.87,101.885,176000000.0
2008-04-11 11:27:00,101.885,101.925,101.88,101.91,127300000.0
2008-04-11 11:28:00,101.91,101.92,101.905,101.915,211200000.0
2008-04-11 11:29:00,101.915,101.92,101.91,101.92,178600000.0
2008-04-11 11:30:00,101.92,101.93,101.89,101.895,284600000.0
2008-04-11 11:31:00,101.895,101.92,101.89,101.915,122400000.0
2008-04-11 11:32:00,101.915,101.925,101.91,101.915,136600000.0
2008-04-11 11:33:00,101.915,101.915,101.86,101.86,182100000.0
2008-04-11 11:34:00,101.865,101.89,101.865,101.88,170700000.0
2008-04-11 11:35:00,101.88,101.885,101.87,101.88,189000000.0
2008-04-11 11:36:00,101.885,101.925,101.87,101.925,179100000.0
2008-04-11 11:37:00,101.925,101.925,101.885,101.885,110200000.0
2008-04-11 11:38:00,101.885,101.89,101.87,101.885,96900000.0
2008-04-11 11:39:00,101.885,101.89,101.88,101.89,87600000.0
2008-04-11 11:40:00,101.89,101.895,101.88,101.895,50000000.0
2008-04-11 11:41:00,101.895,101.895,101.89,101.895,55000000.0
2008-04-11 11:42:00,101.895,101.91,101.89,101.895,130100000.0
2008-04-11 11:43:00,101.895,101.895,101.88,101.895,111900000.0
2008-04-11 11:44:00,101.895,101.9,101.88,101.88,148600000.0
2008-04-11 11:45:00,101.88,101.885,101.875,101.885,57900000.0
2008-04-11 11:46:00,101.885,101.89,101.88,101.885,129200000.0
2008-04-11 11:47:00,101.885,101.9,101.88,101.9,135700000.0
2008-04-11 11:48:00,101.9,101.9,101.89,101.895,121400000.0
2008-04-11 11:49:00,101.895,101.895,101.885,101.89,103100000.0
2008-04-11 11:50:00,101.89,101.89,101.86,101.865,195200000.0
2008-04-11 11:51:00,101.865,101.87,101.85,101.865,176000000.0
2008-04-11 11:52:00,101.865,101.88,101.86,101.88,72000000.0
2008-04-11 11:53:00,101.88,101.88,101.87,101.875,87100000.0
2008-04-11 11:54:00,101.875,101.9,101.87,101.885,125200000.0
2008-04-11 11:55:00,101.885,101.9,101.88,101.895,116900000.0
2008-04-11 11:56:00,101.895,101.905,101.89,101.905,101800000.0
2008-04-11 11:57:00,101.905,101.93,101.905,101.915,125100000.0
2008-04-11 11:58:00,101.915,101.94,101.91,101.94,102200000.0
2008-04-11 11:59:00,101.94,101.96,101.94,101.94,236300000.0
2008-04-11 12:00:00,101.94,101.96,101.94,101.94,161600000.0
2008-04-11 12:01:00,101.94,101.95,101.94,101.95,262000000.0
2008-04-11 12:02:00,101.95,101.97,101.95,101.965,131500000.0
2008-04-11 12:03:00,101.965,101.98,101.955,101.975,157700000.0
2008-04-11 12:04:00,101.975,101.985,101.975,101.98,137250000.0
2008-04-11 12:05:00,101.98,101.99,101.975,101.975,102200000.0
2008-04-11 12:06:00,101.975,101.98,101.94,101.94,143350000.0
2008-04-11 12:07:00,101.94,101.975,101.935,101.97,116800000.0
2008-04-11 12:08:00,101.97,101.975,101.955,101.97,166100000.0
2008-04-11 12:09:00,101.97,101.99,101.965,101.99,93900000.0
2008-04-11 12:10:00,101.99,101.995,101.96,101.98,174700000.0
2008-04-11 12:11:00,101.98,102.0,101.98,101.99,91100000.0
2008-04-11 12:12:00,101.99,102.0,101.985,101.985,132500000.0
2008-04-11 12:13:00,101.985,102.02,101.985,102.02,84000000.0
2008-04-11 12:14:00,102.02,102.04,102.01,102.03,147000000.0
2008-04-11 12:15:00,102.03,102.04,101.99,102.0,148200000.0
2008-04-11 12:16:00,102.0,102.01,101.995,102.01,70500000.0
2008-04-11 12:17:00,102.01,102.03,101.98,102.025,112300000.0
2008-04-11 12:18:00,102.025,102.025,101.95,101.955,171500000.0
2008-04-11 12:19:00,101.955,101.985,101.955,101.985,80100000.0
2008-04-11 12:20:00,101.985,102.0,101.96,101.97,138100000.0
2008-04-11 12:21:00,101.97,102.01,101.955,101.97,111900000.0
2008-04-11 12:22:00,101.97,102.01,101.97,101.995,65300000.0
2008-04-11 12:23:00,101.995,102.01,101.99,102.0,57600000.0
2008-04-11 12:24:00,102.0,102.015,101.985,101.985,127100000.0
2008-04-11 12:25:00,101.985,101.99,101.955,101.965,136900000.0
2008-04-11 12:26:00,101.965,101.97,101.95,101.97,156900000.0
2008-04-11 12:27:00,101.97,101.98,101.97,101.975,58100000.0
2008-04-11 12:28:00,101.975,102.01,101.975,102.01,67400000.0
2008-04-11 12:29:00,102.005,102.02,101.985,101.985,153300000.0
2008-04-11 12:30:00,101.985,101.99,101.87,101.875,189300000.0
2008-04-11 12:31:00,101.875,101.875,101.815,101.83,219800000.0
2008-04-11 12:32:00,101.83,101.83,101.76,101.79,289800000.0
2008-04-11 12:33:00,101.79,101.8,101.67,101.675,316500000.0
2008-04-11 12:34:00,101.68,101.71,101.675,101.7,225500000.0
2008-04-11 12:35:00,101.7,101.715,101.69,101.7,173700000.0
2008-04-11 12:36:00,101.695,101.695,101.635,101.66,292000000.0
2008-04-11 12:37:00,101.66,101.68,101.605,101.65,322700000.0
2008-04-11 12:38:00,101.65,101.66,101.6,101.605,298600001.0
2008-04-11 12:39:00,101.605,101.635,101.575,101.58,247600000.0
2008-04-11 12:40:00,101.58,101.58,101.425,101.425,323300000.0
2008-04-11 12:41:00,101.425,101.45,101.395,101.42,394600000.0
2008-04-11 12:42:00,101.42,101.45,101.41,101.41,237700000.0
2008-04-11 12:43:00,101.41,101.43,101.39,101.43,284700000.0
2008-04-11 12:44:00,101.425,101.43,101.4,101.42,295800000.0
2008-04-11 12:45:00,101.42,101.44,101.42,101.43,201800000.0
2008-04-11 12:46:00,101.43,101.49,101.42,101.49,440700000.0
2008-04-11 12:47:00,101.49,101.49,101.45,101.45,220800000.0
2008-04-11 12:48:00,101.45,101.45,101.37,101.39,221600000.0
2008-04-11 12:49:00,101.39,101.405,101.33,101.35,265400000.0
2008-04-11 12:50:00,101.345,101.37,101.33,101.34,285600000.0
2008-04-11 12:51:00,101.34,101.345,101.28,101.325,279600000.0
2008-04-11 12:52:00,101.325,101.325,101.285,101.285,227100000.0
2008-04-11 12:53:00,101.285,101.315,101.255,101.285,340499996.0
2008-04-11 12:54:00,101.285,101.31,101.275,101.3,259800000.0
2008-04-11 12:55:00,101.305,101.36,101.305,101.34,228400000.0
2008-04-11 12:56:00,101.34,101.42,101.34,101.405,171000000.0
2008-04-11 12:57:00,101.405,101.44,101.375,101.435,235900000.0
2008-04-11 12:58:00,101.435,101.505,101.435,101.495,670400000.0
2008-04-11 12:59:00,101.5,101.5,101.44,101.45,348100000.0
2008-04-11 13:00:00,101.45,101.45,101.41,101.41,226000000.0
2008-04-11 13:01:00,101.41,101.41,101.38,101.39,233100000.0
2008-04-11 13:02:00,101.39,101.39,101.33,101.355,251800000.0
2008-04-11 13:03:00,101.355,101.42,101.34,101.41,261300000.0
2008-04-11 13:04:00,101.41,101.41,101.305,101.31,319000000.0
2008-04-11 13:05:00,101.31,101.33,101.28,101.29,267600000.0
2008-04-11 13:06:00,101.28,101.335,101.28,101.315,204600000.0
2008-04-11 13:07:00,101.315,101.4,101.31,101.39,289300000.0
2008-04-11 13:08:00,101.39,101.39,101.33,101.34,304900000.0
2008-04-11 13:09:00,101.34,101.39,101.335,101.38,274700000.0
2008-04-11 13:10:00,101.38,101.38,101.32,101.37,269100000.0
2008-04-11 13:11:00,101.37,101.4,101.285,101.3,408900000.0
2008-04-11 13:12:00,101.3,101.31,101.18,101.22,342700000.0
2008-04-11 13:13:00,101.22,101.22,101.16,101.22,269000000.0
2008-04-11 13:14:00,101.22,101.22,101.135,101.16,333050000.0
2008-04-11 13:15:00,101.16,101.21,101.155,101.19,188800000.0
2008-04-11 13:16:00,101.19,101.2,101.08,101.115,391900000.0
2008-04-11 13:17:00,101.115,101.13,101.075,101.085,387100000.0
2008-04-11 13:18:00,101.085,101.16,101.08,101.115,1071300000.0
2008-04-11 13:19:00,101.115,101.115,101.075,101.11,430599999.0
2008-04-11 13:20:00,101.12,101.14,101.075,101.09,354500000.0
2008-04-11 13:21:00,101.09,101.14,101.09,101.11,350900001.0
2008-04-11 13:22:00,101.11,101.14,100.99,100.995,393700001.0
2008-04-11 13:23:00,101.0,101.07,100.99,101.07,252700000.0
2008-04-11 13:24:00,101.07,101.1,101.06,101.075,342400000.0
2008-04-11 13:25:00,101.085,101.11,101.06,101.07,290000000.0
2008-04-11 13:26:00,101.07,101.095,101.06,101.06,255800000.0
2008-04-11 13:27:00,101.06,101.06,100.955,100.98,308900000.0
2008-04-11 13:28:00,100.98,101.01,100.955,101.01,306600000.0
2008-04-11 13:29:00,101.01,101.04,101.0,101.03,339200000.0
2008-04-11 13:30:00,101.04,101.05,101.02,101.045,282100000.0
2008-04-11 13:31:00,101.045,101.095,101.045,101.07,257900000.0
2008-04-11 13:32:00,101.07,101.16,101.07,101.16,262000000.0
2008-04-11 13:33:00,101.16,101.23,101.16,101.195,248800000.0
2008-04-11 13:34:00,101.2,101.2,101.14,101.14,343100000.0
2008-04-11 13:35:00,101.14,101.16,101.085,101.12,299300000.0
2008-04-11 13:36:00,101.12,101.19,101.12,101.17,234500000.0
2008-04-11 13:37:00,101.17,101.26,101.17,101.19,238000000.0
2008-04-11 13:38:00,101.19,101.25,101.19,101.24,244700000.0
2008-04-11 13:39:00,101.24,101.255,101.21,101.225,228500000.0
2008-04-11 13:40:00,101.22,101.265,101.22,101.255,242900000.0
2008-04-11 13:41:00,101.255,101.26,101.235,101.25,265500000.0
2008-04-11 13:42:00,101.25,101.25,101.21,101.215,415000000.0
2008-04-11 13:43:00,101.215,101.255,101.215,101.24,237700000.0
2008-04-11 13:44:00,101.24,101.29,101.235,101.255,223900000.0
2008-04-11 13:45:00,101.255,101.27,101.185,101.205,259500000.0
2008-04-11 13:46:00,101.205,101.205,101.155,101.16,271600000.0
2008-04-11 13:47:00,101.16,101.165,101.125,101.165,264100000.0
2008-04-11 13:48:00,101.165,101.18,101.105,101.11,301900000.0
2008-04-11 13:49:00,101.11,101.2,101.11,101.2,157200000.0
2008-04-11 13:50:00,101.195,101.22,101.125,101.135,216400000.0
2008-04-11 13:51:00,101.135,101.15,101.13,101.14,180900000.0
2008-04-11 13:52:00,101.14,101.16,101.13,101.15,214900000.0
2008-04-11 13:53:00,101.15,101.16,101.135,101.155,101300000.0
2008-04-11 13:54:00,101.155,101.2,101.155,101.17,232900000.0
2008-04-11 13:55:00,101.17,101.17,101.14,101.14,238700000.0
2008-04-11 13:56:00,101.14,101.14,101.11,101.115,165300000.0
2008-04-11 13:57:00,101.115,101.115,101.1,101.115,162000000.0
2008-04-11 13:58:00,101.115,101.155,101.115,101.145,181800000.0
2008-04-11 13:59:00,101.145,101.15,101.14,101.14,117000000.0
2008-04-11 14:00:00,101.14,101.15,101.085,101.09,206300000.0
2008-04-11 14:01:00,101.09,101.09,100.99,100.99,399600002.0
2008-04-11 14:02:00,100.99,101.06,100.985,101.06,267300000.0
2008-04-11 14:03:00,101.06,101.1,101.04,101.09,357400000.0
2008-04-11 14:04:00,101.09,101.12,101.085,101.095,358300000.0
2008-04-11 14:05:00,101.095,101.1,101.08,101.08,251800000.0
2008-04-11 14:06:00,101.08,101.085,101.06,101.08,177800000.0
2008-04-11 14:07:00,101.08,101.08,101.06,101.07,117300000.0
2008-04-11 14:08:00,101.07,101.09,101.025,101.035,163700000.0
2008-04-11 14:09:00,101.035,101.05,101.02,101.045,158700000.0
2008-04-11 14:10:00,101.045,101.05,101.03,101.03,119700000.0
2008-04-11 14:11:00,101.03,101.04,101.0,101.01,244700000.0
2008-04-11 14:12:00,101.01,101.04,101.0,101.025,916600002.0
2008-04-11 14:13:00,101.025,101.03,100.94,100.945,490599999.0
2008-04-11 14:14:00,100.94,100.97,100.925,100.945,733400000.0
2008-04-11 14:15:00,100.94,100.95,100.89,100.92,263800000.0
2008-04-11 14:16:00,100.92,100.93,100.905,100.92,1405300021.0
2008-04-11 14:17:00,100.92,100.93,100.905,100.925,218000000.0
2008-04-11 14:18:00,100.925,100.925,100.895,100.9,193700000.0
2008-04-11 14:19:00,100.9,100.9,100.845,100.845,286700000.0
2008-04-11 14:20:00,100.845,100.86,100.81,100.83,241300000.0
2008-04-11 14:21:00,100.83,100.85,100.83,100.835,233100000.0
2008-04-11 14:22:00,100.84,100.86,100.835,100.86,181100000.0
2008-04-11 14:23:00,100.86,100.88,100.84,100.845,337900000.0
2008-04-11 14:24:00,100.845,100.895,100.84,100.89,265000000.0
2008-04-11 14:25:00,100.89,100.91,100.87,100.895,196100000.0
2008-04-11 14:26:00,100.895,100.94,100.885,100.92,181800000.0
2008-04-11 14:27:00,100.92,100.94,100.88,100.915,194700000.0
2008-04-11 14:28:00,100.915,100.94,100.9,100.93,197000000.0
2008-04-11 14:29:00,100.93,100.965,100.92,100.925,306400000.0
2008-04-11 14:30:00,100.925,100.965,100.905,100.935,553000000.0
2008-04-11 14:31:00,100.935,101.06,100.935,101.055,210500000.0
2008-04-11 14:32:00,101.055,101.06,100.975,101.02,270100000.0
2008-04-11 14:33:00,101.025,101.06,101.025,101.04,321300000.0
2008-04-11 14:34:00,101.04,101.15,101.04,101.14,293400000.0
2008-04-11 14:35:00,101.15,101.155,101.12,101.135,235700000.0
2008-04-11 14:36:00,101.135,101.19,101.125,101.165,800900000.0
2008-04-11 14:37:00,101.165,101.205,101.165,101.19,422900000.0
2008-04-11 14:38:00,101.19,101.2,101.13,101.14,207400000.0
2008-04-11 14:39:00,101.14,101.145,101.09,101.105,238300000.0
2008-04-11 14:40:00,101.105,101.105,101.075,101.085,216100000.0
2008-04-11 14:41:00,101.08,101.1,101.08,101.09,164900000.0
2008-04-11 14:42:00,101.09,101.095,101.01,101.04,318900000.0
2008-04-11 14:43:00,101.04,101.075,101.04,101.07,259200000.0
2008-04-11 14:44:00,101.07,101.08,101.06,101.065,305800000.0
2008-04-11 14:45:00,101.065,101.075,101.045,101.045,142700000.0
2008-04-11 14:46:00,101.05,101.06,101.04,101.055,140500000.0
2008-04-11 14:47:00,101.055,101.075,101.05,101.06,175600000.0
2008-04-11 14:48:00,101.06,101.07,101.055,101.055,89300000.0
2008-04-11 14:49:00,101.055,101.055,101.04,101.055,118500000.0
2008-04-11 14:50:00,101.055,101.07,101.055,101.055,81700000.0
2008-04-11 14:51:00,101.055,101.055,101.03,101.03,218300000.0
2008-04-11 14:52:00,101.03,101.03,101.01,101.015,145100000.0
2008-04-11 14:53:00,101.02,101.06,101.02,101.035,216600000.0
2008-04-11 14:54:00,101.035,101.045,101.01,101.015,157700000.0
2008-04-11 14:55:00,101.015,101.055,101.01,101.045,235400000.0
2008-04-11 14:56:00,101.045,101.11,101.045,101.1,179100000.0
2008-04-11 14:57:00,101.1,101.125,101.095,101.1,210400000.0
2008-04-11 14:58:00,101.1,101.125,101.09,101.09,177100000.0
2008-04-11 14:59:00,101.09,101.12,101.09,101.11,116900000.0
2008-04-11 15:00:00,101.115,101.115,101.095,101.11,143900000.0
2008-04-11 15:01:00,101.11,101.13,101.1,101.115,202400000.0
2008-04-11 15:02:00,101.115,101.13,101.085,101.095,164600000.0
2008-04-11 15:03:00,101.1,101.11,101.075,101.095,145900000.0
2008-04-11 15:04:00,101.095,101.11,101.095,101.105,96400000.0
2008-04-11 15:05:00,101.105,101.14,101.105,101.11,211400000.0
2008-04-11 15:06:00,101.11,101.115,101.09,101.09,246500000.0
2008-04-11 15:07:00,101.09,101.1,101.075,101.075,201400000.0
2008-04-11 15:08:00,101.075,101.09,101.055,101.055,261300000.0
2008-04-11 15:09:00,101.055,101.065,101.015,101.025,236399999.0
2008-04-11 15:10:00,101.025,101.04,101.01,101.04,200000000.0
2008-04-11 15:11:00,101.04,101.09,101.03,101.09,255500000.0
2008-04-11 15:12:00,101.09,101.09,101.03,101.05,371600000.0
2008-04-11 15:13:00,101.055,101.055,101.01,101.02,417000000.0
2008-04-11 15:14:00,101.02,101.025,101.01,101.025,168800000.0
2008-04-11 15:15:00,101.02,101.04,101.02,101.035,170700000.0
2008-04-11 15:16:00,101.035,101.035,100.975,101.005,311500000.0
2008-04-11 15:17:00,101.005,101.065,101.0,101.06,306200000.0
2008-04-11 15:18:00,101.06,101.08,101.035,101.035,314800000.0
2008-04-11 15:19:00,101.035,101.04,101.02,101.02,150700000.0
2008-04-11 15:20:00,101.02,101.03,100.98,100.99,323600000.0
2008-04-11 15:21:00,100.995,100.995,100.95,100.96,273000000.0
2008-04-11 15:22:00,100.96,100.97,100.93,100.935,270900000.0
2008-04-11 15:23:00,100.935,100.94,100.92,100.935,213800000.0
2008-04-11 15:24:00,100.935,100.985,100.935,100.97,237400000.0
2008-04-11 15:25:00,100.97,100.97,100.955,100.955,167000000.0
2008-04-11 15:26:00,100.955,100.985,100.955,100.985,143700000.0
2008-04-11 15:27:00,100.985,100.99,100.95,100.95,241400000.0
2008-04-11 15:28:00,100.95,100.96,100.93,100.95,192900000.0
2008-04-11 15:29:00,100.95,100.96,100.95,100.955,130600000.0
2008-04-11 15:30:00,100.955,100.96,100.95,100.95,200500000.0
2008-04-11 15:31:00,100.94,100.955,100.905,100.92,240700000.0
2008-04-11 15:32:00,100.92,100.96,100.9,100.95,418500000.0
2008-04-11 15:33:00,100.95,100.99,100.95,100.96,366300000.0
2008-04-11 15:34:00,100.96,100.99,100.885,100.885,338800000.0
2008-04-11 15:35:00,100.885,100.94,100.88,100.94,378500000.0
2008-04-11 15:36:00,100.94,100.985,100.915,100.975,303700000.0
2008-04-11 15:37:00,100.98,100.985,100.87,100.87,294300000.0
2008-04-11 15:38:00,100.87,100.88,100.825,100.855,297300000.0
2008-04-11 15:39:00,100.855,100.89,100.85,100.86,325200000.0
2008-04-11 15:40:00,100.86,100.91,100.85,100.91,275400000.0
2008-04-11 15:41:00,100.91,100.915,100.865,100.88,284900000.0
2008-04-11 15:42:00,100.885,100.95,100.885,100.935,226800000.0
2008-04-11 15:43:00,100.935,100.96,100.905,100.96,290000000.0
2008-04-11 15:44:00,100.96,100.97,100.885,100.885,321700000.0
2008-04-11 15:45:00,100.885,100.93,100.84,100.92,554000000.0
2008-04-11 15:46:00,100.92,100.92,100.895,100.92,224500000.0
2008-04-11 15:47:00,100.92,100.94,100.9,100.91,269500000.0
2008-04-11 15:48:00,100.91,100.97,100.91,100.955,261000000.0
2008-04-11 15:49:00,100.955,101.01,100.955,100.98,291300000.0
2008-04-11 15:50:00,100.98,101.005,100.975,101.0,225100000.0
2008-04-11 15:51:00,101.0,101.015,100.975,100.985,216800000.0
2008-04-11 15:52:00,100.985,101.05,100.985,101.03,259000000.0
2008-04-11 15:53:00,101.03,101.045,101.02,101.04,227300000.0
2008-04-11 15:54:00,101.04,101.06,101.035,101.04,231900000.0
2008-04-11 15:55:00,101.04,101.04,100.86,100.9,463800000.0
2008-04-11 15:56:00,100.9,100.975,100.89,100.97,810300000.0
2008-04-11 15:57:00,100.97,101.01,100.95,100.95,347200000.0
2008-04-11 15:58:00,100.95,100.97,100.935,100.94,268600000.0
2008-04-11 15:59:00,100.94,100.96,100.92,100.93,220800000.0
2008-04-11 16:00:00,100.93,100.945,100.855,100.865,294200000.0
2008-04-11 16:01:00,100.865,100.88,100.775,100.775,289100000.0
2008-04-11 16:02:00,100.775,100.81,100.755,100.805,309400000.0
2008-04-11 16:03:00,100.805,100.84,100.805,100.83,231100000.0
2008-04-11 16:04:00,100.83,100.83,100.81,100.83,237900000.0
2008-04-11 16:05:00,100.83,100.855,100.81,100.82,279800000.0
2008-04-11 16:06:00,100.82,100.82,100.75,100.755,285500000.0
2008-04-11 16:07:00,100.76,100.76,100.705,100.715,308400000.0
2008-04-11 16:08:00,100.715,100.735,100.65,100.655,319000000.0
2008-04-11 16:09:00,100.66,100.7,100.66,100.675,312400000.0
2008-04-11 16:10:00,100.675,100.685,100.65,100.67,309900000.0
2008-04-11 16:11:00,100.67,100.68,100.655,100.675,434500000.0
2008-04-11 16:12:00,100.675,100.7,100.645,100.67,365100000.0
2008-04-11 16:13:00,100.67,100.785,100.665,100.745,916600000.0
2008-04-11 16:14:00,100.745,100.75,100.735,100.745,201900000.0
2008-04-11 16:15:00,100.745,100.76,100.73,100.75,302800000.0
2008-04-11 16:16:00,100.745,100.76,100.74,100.74,257600000.0
2008-04-11 16:17:00,100.74,100.775,100.74,100.775,235500000.0
2008-04-11 16:18:00,100.775,100.83,100.76,100.83,302000000.0
2008-04-11 16:19:00,100.83,100.87,100.82,100.83,305000000.0
2008-04-11 16:20:00,100.83,100.88,100.83,100.88,283800000.0
2008-04-11 16:21:00,100.88,100.92,100.86,100.91,209400000.0
2008-04-11 16:22:00,100.91,100.93,100.9,100.925,284200000.0
2008-04-11 16:23:00,100.925,100.96,100.925,100.93,287200000.0
2008-04-11 16:24:00,100.93,100.955,100.915,100.945,268400000.0
2008-04-11 16:25:00,100.945,100.945,100.91,100.91,332400000.0
2008-04-11 16:26:00,100.91,100.95,100.91,100.95,247000000.0
2008-04-11 16:27:00,100.96,100.97,100.885,100.895,390400000.0
2008-04-11 16:28:00,100.895,100.92,100.875,100.92,289200000.0
2008-04-11 16:29:00,100.92,100.925,100.885,100.905,191900000.0
2008-04-11 16:30:00,100.905,100.97,100.905,100.945,240400000.0
2008-04-11 16:31:00,100.945,100.945,100.885,100.915,272100000.0
2008-04-11 16:32:00,100.915,100.92,100.885,100.9,230900000.0
2008-04-11 16:33:00,100.9,100.905,100.85,100.87,266100000.0
2008-04-11 16:34:00,100.87,100.87,100.83,100.84,274000000.0
2008-04-11 16:35:00,100.84,100.865,100.82,100.82,286300000.0
2008-04-11 16:36:00,100.82,100.89,100.82,100.86,252200000.0
2008-04-11 16:37:00,100.86,100.86,100.815,100.84,225600000.0
2008-04-11 16:38:00,100.84,100.85,100.825,100.845,270400000.0
2008-04-11 16:39:00,100.845,100.885,100.845,100.88,192100000.0
2008-04-11 16:40:00,100.875,100.89,100.87,100.89,230400000.0
2008-04-11 16:41:00,100.89,100.945,100.89,100.935,822600000.0
2008-04-11 16:42:00,100.93,101.005,100.93,101.0,443400000.0
2008-04-11 16:43:00,101.0,101.03,100.985,101.0,281600000.0
2008-04-11 16:44:00,101.0,101.01,100.965,100.97,341400000.0
2008-04-11 16:45:00,100.97,100.98,100.97,100.97,132200000.0
2008-04-11 16:46:00,100.97,101.055,100.97,101.055,240800000.0
2008-04-11 16:47:00,101.055,101.085,101.05,101.07,247800000.0
2008-04-11 16:48:00,101.07,101.135,101.06,101.135,285200000.0
2008-04-11 16:49:00,101.14,101.22,101.13,101.19,286300000.0
2008-04-11 16:50:00,101.19,101.23,101.18,101.19,318200000.0
2008-04-11 16:51:00,101.19,101.21,101.14,101.15,238400000.0
2008-04-11 16:52:00,101.15,101.15,101.125,101.13,219900000.0
2008-04-11 16:53:00,101.13,101.16,101.125,101.15,255000000.0
2008-04-11 16:54:00,101.15,101.18,101.15,101.165,202800000.0
2008-04-11 16:55:00,101.17,101.17,101.12,101.14,273500000.0
2008-04-11 16:56:00,101.14,101.14,101.08,101.09,254500000.0
2008-04-11 16:57:00,101.09,101.15,101.045,101.07,285100000.0
2008-04-11 16:58:00,101.07,101.09,101.065,101.065,248200000.0
2008-04-11 16:59:00,101.07,101.11,101.07,101.095,294900000.0
2008-04-11 17:00:00,101.1,101.12,101.035,101.045,382200000.0
2008-04-11 17:01:00,101.045,101.05,100.98,101.01,326000000.0
2008-04-11 17:02:00,101.01,101.025,100.985,100.985,141200000.0
2008-04-11 17:03:00,100.985,100.985,100.89,100.92,258900000.0
2008-04-11 17:04:00,100.92,100.95,100.87,100.87,214300000.0
2008-04-11 17:05:00,100.87,100.885,100.84,100.88,226600000.0
2008-04-11 17:06:00,100.88,100.91,100.87,100.885,398500000.0
2008-04-11 17:07:00,100.885,100.9,100.87,100.9,186600000.0
2008-04-11 17:08:00,100.9,100.9,100.86,100.87,246200000.0
2008-04-11 17:09:00,100.87,100.915,100.87,100.91,384900000.0
2008-04-11 17:10:00,100.91,100.925,100.91,100.915,294400000.0
2008-04-11 17:11:00,100.915,100.93,100.91,100.91,248800000.0
2008-04-11 17:12:00,100.91,100.92,100.88,100.91,293000000.0
2008-04-11 17:13:00,100.91,100.92,100.89,100.92,237200000.0
2008-04-11 17:14:00,100.92,100.92,100.895,100.91,257600000.0
2008-04-11 17:15:00,100.91,100.92,100.86,100.87,317100000.0
2008-04-11 17:16:00,100.87,100.87,100.79,100.82,287400000.0
2008-04-11 17:17:00,100.82,100.85,100.805,100.845,279000000.0
2008-04-11 17:18:00,100.845,100.85,100.825,100.83,284800000.0
2008-04-11 17:19:00,100.83,100.885,100.83,100.855,434400000.0
2008-04-11 17:20:00,100.855,100.91,100.855,100.88,208100000.0
2008-04-11 17:21:00,100.88,100.95,100.88,100.95,199600000.0
2008-04-11 17:22:00,100.95,100.95,100.865,100.885,341600000.0
2008-04-11 17:23:00,100.875,100.92,100.87,100.885,257200000.0
2008-04-11 17:24:00,100.885,100.885,100.85,100.885,162300000.0
2008-04-11 17:25:00,100.885,100.925,100.88,100.905,172600000.0
2008-04-11 17:26:00,100.905,100.92,100.9,100.905,175400000.0
2008-04-11 17:27:00,100.905,100.91,100.9,100.9,133300000.0
2008-04-11 17:28:00,100.9,100.905,100.88,100.885,127700000.0
2008-04-11 17:29:00,100.885,100.895,100.86,100.86,207300000.0
2008-04-11 17:30:00,100.86,100.88,100.83,100.845,223700000.0
2008-04-11 17:31:00,100.845,100.88,100.84,100.875,173800000.0
2008-04-11 17:32:00,100.875,100.885,100.83,100.835,240100000.0
2008-04-11 17:33:00,100.835,100.88,100.82,100.875,151800000.0
2008-04-11 17:34:00,100.89,100.89,100.86,100.875,125200000.0
2008-04-11 17:35:00,100.875,100.885,100.87,100.885,157600000.0
2008-04-11 17:36:00,100.885,100.9,100.88,100.9,105900000.0
2008-04-11 17:37:00,100.9,100.94,100.9,100.93,191600000.0
2008-04-11 17:38:00,100.93,100.95,100.925,100.935,123200000.0
2008-04-11 17:39:00,100.935,100.95,100.93,100.945,124400000.0
2008-04-11 17:40:00,100.945,100.97,100.945,100.97,147300000.0
2008-04-11 17:41:00,100.97,100.99,100.97,100.99,157600000.0
2008-04-11 17:42:00,100.99,101.01,100.985,101.01,160000000.0
2008-04-11 17:43:00,101.01,101.01,100.96,100.99,197000000.0
2008-04-11 17:44:00,100.99,101.005,100.98,101.0,128900000.0
2008-04-11 17:45:00,101.0,101.03,100.985,101.02,152600000.0
2008-04-11 17:46:00,101.03,101.075,101.025,101.045,234200000.0
2008-04-11 17:47:00,101.045,101.08,101.045,101.07,196400000.0
2008-04-11 17:48:00,101.07,101.07,101.03,101.03,178100000.0
2008-04-11 17:49:00,101.03,101.04,101.025,101.035,196800000.0
2008-04-11 17:50:00,101.035,101.035,101.005,101.015,147400000.0
2008-04-11 17:51:00,101.015,101.015,100.97,100.995,235200000.0
2008-04-11 17:52:00,100.995,100.995,100.935,100.95,207900000.0
2008-04-11 17:53:00,100.95,100.99,100.94,100.975,199400000.0
2008-04-11 17:54:00,100.975,100.98,100.945,100.955,170700000.0
2008-04-11 17:55:00,100.955,100.99,100.95,100.97,167700000.0
2008-04-11 17:56:00,100.975,101.015,100.975,100.995,166400000.0
2008-04-11 17:57:00,100.995,101.04,100.99,101.015,169000000.0
2008-04-11 17:58:00,101.015,101.075,101.0,101.075,183600000.0
2008-04-11 17:59:00,101.075,101.105,101.055,101.105,235100000.0
2008-04-11 18:00:00,101.105,101.155,101.09,101.15,209500000.0
2008-04-11 18:01:00,101.15,101.16,101.1,101.115,227200000.0
2008-04-11 18:02:00,101.115,101.14,101.11,101.135,205600000.0
2008-04-11 18:03:00,101.135,101.14,101.12,101.135,180800000.0
2008-04-11 18:04:00,101.135,101.14,101.08,101.09,193600000.0
2008-04-11 18:05:00,101.09,101.095,101.06,101.06,144600000.0
2008-04-11 18:06:00,101.06,101.06,101.0,101.01,187600000.0
2008-04-11 18:07:00,101.005,101.01,100.94,100.99,254200000.0
2008-04-11 18:08:00,100.99,101.03,100.985,101.03,221900000.0
2008-04-11 18:09:00,101.03,101.03,100.975,100.98,195400000.0
2008-04-11 18:10:00,100.98,101.0,100.965,100.975,164100000.0
2008-04-11 18:11:00,100.975,100.975,100.95,100.965,129400000.0
2008-04-11 18:12:00,100.965,100.98,100.955,100.98,127200000.0
2008-04-11 18:13:00,100.98,100.99,100.965,100.965,106700000.0
2008-04-11 18:14:00,100.965,100.97,100.93,100.945,154600000.0
2008-04-11 18:15:00,100.945,100.96,100.945,100.95,152900000.0
2008-04-11 18:16:00,100.95,100.96,100.93,100.93,121400000.0
2008-04-11 18:17:00,100.93,100.955,100.93,100.95,140900000.0
2008-04-11 18:18:00,100.95,100.95,100.87,100.885,227600000.0
2008-04-11 18:19:00,100.875,100.925,100.865,100.925,189300000.0
2008-04-11 18:20:00,100.925,100.93,100.925,100.925,81800000.0
2008-04-11 18:21:00,100.925,100.93,100.915,100.93,131500000.0
2008-04-11 18:22:00,100.93,100.93,100.905,100.915,259200000.0
2008-04-11 18:23:00,100.915,100.92,100.88,100.89,247200000.0
2008-04-11 18:24:00,100.89,100.89,100.86,100.875,284300000.0
2008-04-11 18:25:00,100.875,100.875,100.845,100.855,621900001.0
2008-04-11 18:26:00,100.855,100.9,100.855,100.89,501600001.0
2008-04-11 18:27:00,100.885,100.885,100.83,100.84,327000000.0
2008-04-11 18:28:00,100.84,100.87,100.835,100.87,156500000.0
2008-04-11 18:29:00,100.87,100.88,100.865,100.87,168900000.0
2008-04-11 18:30:00,100.87,100.88,100.87,100.88,138200000.0
2008-04-11 18:31:00,100.88,100.9,100.865,100.9,107400000.0
2008-04-11 18:32:00,100.9,100.925,100.88,100.885,158200000.0
2008-04-11 18:33:00,100.885,100.895,100.855,100.865,170700000.0
2008-04-11 18:34:00,100.865,100.875,100.855,100.865,179200000.0
2008-04-11 18:35:00,100.865,100.89,100.865,100.89,137500000.0
2008-04-11 18:36:00,100.89,100.9,100.885,100.895,129400000.0
2008-04-11 18:37:00,100.895,100.925,100.895,100.905,190400000.0
2008-04-11 18:38:00,100.905,100.94,100.9,100.93,141500000.0
2008-04-11 18:39:00,100.93,100.945,100.92,100.94,101300000.0
2008-04-11 18:40:00,100.94,100.96,100.935,100.945,144900000.0
2008-04-11 18:41:00,100.94,100.95,100.93,100.94,156900000.0
2008-04-11 18:42:00,100.94,100.955,100.94,100.945,142000000.0
2008-04-11 18:43:00,100.945,100.955,100.93,100.935,133000000.0
2008-04-11 18:44:00,100.93,100.935,100.905,100.925,160100000.0
2008-04-11 18:45:00,100.925,100.96,100.92,100.96,107200000.0
2008-04-11 18:46:00,100.96,100.96,100.95,100.95,90800000.0
2008-04-11 18:47:00,100.95,100.955,100.94,100.94,238400000.0
2008-04-11 18:48:00,100.94,100.95,100.94,100.95,64200000.0
2008-04-11 18:49:00,100.95,100.955,100.93,100.95,126600000.0
2008-04-11 18:50:00,100.95,100.965,100.95,100.965,130200000.0
2008-04-11 18:51:00,100.965,100.97,100.96,100.96,137500000.0
2008-04-11 18:52:00,100.96,100.96,100.95,100.95,107300000.0
2008-04-11 18:53:00,100.95,100.965,100.95,100.96,160400000.0
2008-04-11 18:54:00,100.96,100.96,100.955,100.96,132600000.0
2008-04-11 18:55:00,100.96,101.0,100.96,100.985,138400000.0
2008-04-11 18:56:00,100.985,100.995,100.97,100.99,133600000.0
2008-04-11 18:57:00,100.99,101.015,100.99,101.0,123200000.0
2008-04-11 18:58:00,101.0,101.01,100.99,101.01,119100000.0
2008-04-11 18:59:00,101.01,101.04,101.005,101.035,135500000.0
2008-04-11 19:00:00,101.035,101.045,101.02,101.025,95800000.0
2008-04-11 19:01:00,101.025,101.035,101.025,101.035,99000000.0
2008-04-11 19:02:00,101.035,101.035,100.995,100.995,90500000.0
2008-04-11 19:03:00,100.995,100.995,100.97,100.99,118700000.0
2008-04-11 19:04:00,100.99,101.025,100.99,101.015,107300000.0
2008-04-11 19:05:00,101.015,101.015,100.995,101.0,67700000.0
2008-04-11 19:06:00,101.0,101.015,100.99,101.01,126000000.0
2008-04-11 19:07:00,101.01,101.03,101.0,101.03,79400000.0
2008-04-11 19:08:00,101.03,101.04,101.02,101.02,69900000.0
2008-04-11 19:09:00,101.02,101.095,101.0,101.095,91600000.0
2008-04-11 19:10:00,101.11,101.11,101.05,101.05,252600000.0
2008-04-11 19:11:00,101.055,101.1,101.05,101.09,102900000.0
2008-04-11 19:12:00,101.09,101.1,101.07,101.075,143400000.0
2008-04-11 19:13:00,101.075,101.09,101.07,101.08,97400000.0
2008-04-11 19:14:00,101.08,101.09,101.08,101.085,97300000.0
2008-04-11 19:15:00,101.09,101.09,101.08,101.085,74600000.0
2008-04-11 19:16:00,101.085,101.105,101.08,101.1,145900000.0
2008-04-11 19:17:00,101.1,101.15,101.1,101.15,97000000.0
2008-04-11 19:18:00,101.14,101.145,101.13,101.13,106800000.0
2008-04-11 19:19:00,101.13,101.13,101.1,101.115,87300000.0
2008-04-11 19:20:00,101.115,101.115,101.07,101.085,150200000.0
2008-04-11 19:21:00,101.085,101.085,101.06,101.07,191400000.0
2008-04-11 19:22:00,101.07,101.07,101.06,101.065,189600000.0
2008-04-11 19:23:00,101.065,101.065,101.03,101.03,103400000.0
2008-04-11 19:24:00,101.03,101.05,101.01,101.045,178400000.0
2008-04-11 19:25:00,101.045,101.05,101.01,101.015,89900000.0
2008-04-11 19:26:00,101.015,101.03,101.01,101.025,119800000.0
2008-04-11 19:27:00,101.025,101.03,101.005,101.01,146300000.0
2008-04-11 19:28:00,101.01,101.01,100.97,100.975,234100000.0
2008-04-11 19:29:00,100.975,100.985,100.96,100.975,222800000.0
2008-04-11 19:30:00,100.975,100.975,100.96,100.965,116300000.0
2008-04-11 19:31:00,100.965,100.975,100.965,100.975,62000000.0
2008-04-11 19:32:00,100.975,100.975,100.935,100.96,153700000.0
2008-04-11 19:33:00,100.96,100.97,100.96,100.965,131300000.0
2008-04-11 19:34:00,100.965,100.98,100.92,100.935,100300000.0
2008-04-11 19:35:00,100.935,100.94,100.92,100.92,127700000.0
2008-04-11 19:36:00,100.915,100.92,100.865,100.885,180400000.0
2008-04-11 19:37:00,100.885,100.93,100.88,100.895,167600000.0
2008-04-11 19:38:00,100.895,100.91,100.885,100.91,124200000.0
2008-04-11 19:39:00,100.91,100.935,100.91,100.915,154100000.0
2008-04-11 19:40:00,100.915,100.96,100.915,100.93,90400000.0
2008-04-11 19:41:00,100.93,100.95,100.93,100.935,107000000.0
2008-04-11 19:42:00,100.935,100.94,100.92,100.925,163800000.0
2008-04-11 19:43:00,100.925,100.925,100.92,100.92,79800000.0
2008-04-11 19:44:00,100.92,100.935,100.915,100.915,97800000.0
2008-04-11 19:45:00,100.915,100.955,100.915,100.93,119300000.0
2008-04-11 19:46:00,100.93,100.93,100.91,100.91,107600000.0
2008-04-11 19:47:00,100.91,100.925,100.9,100.915,186100000.0
2008-04-11 19:48:00,100.915,100.935,100.905,100.93,234400000.0
2008-04-11 19:49:00,100.935,100.935,100.915,100.915,59200000.0
2008-04-11 19:50:00,100.915,100.935,100.895,100.895,91900000.0
2008-04-11 19:51:00,100.895,100.91,100.88,100.9,120900000.0
2008-04-11 19:52:00,100.9,100.91,100.89,100.905,86300000.0
2008-04-11 19:53:00,100.905,100.905,100.88,100.885,127200000.0
2008-04-11 19:54:00,100.885,100.9,100.88,100.895,105400000.0
2008-04-11 19:55:00,100.895,100.895,100.87,100.885,122800000.0
2008-04-11 19:56:00,100.885,100.885,100.86,100.86,168600000.0
2008-04-11 19:57:00,100.855,100.87,100.815,100.87,190900000.0
2008-04-11 19:58:00,100.875,100.945,100.875,100.925,187000000.0
2008-04-11 19:59:00,100.94,100.97,100.915,100.94,166300000.0
2008-04-11 20:00:00,100.94,100.96,100.93,100.935,126700000.0
2008-04-11 20:01:00,100.935,100.955,100.93,100.94,110000000.0
2008-04-11 20:02:00,100.94,100.945,100.925,100.935,123800000.0
2008-04-11 20:03:00,100.95,100.95,100.93,100.935,60600000.0
2008-04-11 20:04:00,100.935,100.94,100.925,100.925,93900000.0
2008-04-11 20:05:00,100.925,100.95,100.92,100.945,123900000.0
2008-04-11 20:06:00,100.945,100.95,100.945,100.945,169900000.0
2008-04-11 20:07:00,100.945,100.95,100.945,100.95,63800000.0
2008-04-11 20:08:00,100.955,101.0,100.955,100.995,130700000.0
2008-04-11 20:09:00,100.995,100.995,100.975,100.98,121100000.0
2008-04-11 20:10:00,100.98,100.98,100.92,100.925,190600000.0
2008-04-11 20:11:00,100.925,100.93,100.91,100.92,177600000.0
2008-04-11 20:12:00,100.92,100.93,100.9,100.9,118200000.0
2008-04-11 20:13:00,100.9,100.93,100.9,100.93,152300000.0
2008-04-11 20:14:00,100.93,100.93,100.91,100.91,111200000.0
2008-04-11 20:15:00,100.91,100.91,100.86,100.87,155900000.0
2008-04-11 20:16:00,100.875,100.88,100.835,100.84,121500000.0
2008-04-11 20:17:00,100.84,100.855,100.83,100.84,188199999.0
2008-04-11 20:18:00,100.84,100.86,100.83,100.86,97200000.0
2008-04-11 20:19:00,100.86,100.865,100.84,100.86,142400000.0
2008-04-11 20:20:00,100.86,100.88,100.86,100.88,99900000.0
2008-04-11 20:21:00,100.875,100.88,100.87,100.875,58900000.0
2008-04-11 20:22:00,100.875,100.875,100.85,100.86,165400000.0
2008-04-11 20:23:00,100.86,100.865,100.86,100.86,43100000.0
2008-04-11 20:24:00,100.86,100.87,100.84,100.85,158700000.0
2008-04-11 20:25:00,100.85,100.86,100.845,100.86,68400000.0
2008-04-11 20:26:00,100.86,100.87,100.83,100.855,140399999.0
2008-04-11 20:27:00,100.855,100.865,100.855,100.86,58700000.0
2008-04-11 20:28:00,100.86,100.89,100.86,100.89,75100000.0
2008-04-11 20:29:00,100.89,100.895,100.875,100.875,42500000.0
2008-04-11 20:30:00,100.875,100.9,100.875,100.895,59900000.0
2008-04-11 20:31:00,100.895,100.91,100.895,100.895,71200000.0
2008-04-11 20:32:00,100.89,100.9,100.89,100.89,64800000.0
2008-04-11 20:33:00,100.89,100.89,100.89,100.89,28000000.0
2008-04-11 20:34:00,100.89,100.9,100.89,100.89,44800000.0
2008-04-11 20:35:00,100.89,100.9,100.89,100.9,73800000.0
2008-04-11 20:36:00,100.9,100.9,100.89,100.89,58800000.0
2008-04-11 20:37:00,100.89,100.89,100.87,100.87,87600000.0
2008-04-11 20:38:00,100.87,100.88,100.87,100.88,46100000.0
2008-04-11 20:39:00,100.88,100.88,100.86,100.87,120100000.0
2008-04-11 20:40:00,100.87,100.875,100.83,100.85,164200000.0
2008-04-11 20:41:00,100.85,100.85,100.81,100.82,128900000.0
2008-04-11 20:42:00,100.82,100.83,100.8,100.8,110400000.0
2008-04-11 20:43:00,100.79,100.79,100.73,100.73,185600000.0
2008-04-11 20:44:00,100.73,100.79,100.73,100.79,128700000.0
2008-04-11 20:45:00,100.79,100.81,100.78,100.8,153300000.0
2008-04-11 20:46:00,100.8,100.81,100.78,100.79,79600000.0
2008-04-11 20:47:00,100.79,100.8,100.77,100.8,133100000.0
2008-04-11 20:48:00,100.8,100.82,100.77,100.82,151200000.0
2008-04-11 20:49:00,100.815,100.815,100.78,100.79,141700000.0
2008-04-11 20:50:00,100.79,100.82,100.79,100.8,87700000.0
2008-04-11 20:51:00,100.8,100.825,100.8,100.82,191700000.0
2008-04-11 20:52:00,100.82,100.86,100.82,100.845,186700000.0
2008-04-11 20:53:00,100.84,100.89,100.84,100.89,175700000.0
2008-04-11 20:54:00,100.89,100.9,100.885,100.89,456600000.0
2008-04-11 20:55:00,100.89,100.9,100.84,100.87,920600000.0
2008-04-11 20:56:00,100.87,100.87,100.86,100.86,472100000.0
2008-04-11 20:57:00,100.86,100.87,100.86,100.86,410900000.0
2008-04-11 20:58:00,100.86,100.86,100.825,100.825,616616856.0
2008-04-11 20:59:00,100.83,100.85,100.8,100.845,688100000.0
2008-04-11 21:00:00,100.845,100.855,100.83,100.85,636400000.0
2008-04-11 21:01:00,100.85,100.85,100.8,100.81,459700000.0
2008-04-11 21:02:00,100.81,100.83,100.81,100.83,216100000.0
2008-04-11 21:03:00,100.83,100.845,100.83,100.84,322400000.0
2008-04-11 21:04:00,100.84,100.87,100.84,100.85,525300000.0
2008-04-11 21:05:00,100.85,100.89,100.85,100.85,771100000.0
2008-04-11 21:06:00,100.845,100.88,100.84,100.87,587400000.0
2008-04-11 21:07:00,100.87,100.88,100.86,100.865,661700000.0
2008-04-11 21:08:00,100.865,100.88,100.86,100.86,510800000.0
2008-04-11 21:09:00,100.86,100.88,100.85,100.85,674400000.0
2008-04-11 21:10:00,100.85,100.88,100.84,100.875,532300000.0
2008-04-11 21:11:00,100.875,100.89,100.87,100.88,301100000.0
2008-04-11 21:12:00,100.88,100.89,100.86,100.89,322800000.0
2008-04-11 21:13:00,100.89,100.89,100.87,100.89,312500000.0
2008-04-11 21:14:00,100.89,100.89,100.83,100.84,508800000.0
2008-04-11 21:15:00,100.84,100.85,100.83,100.85,346100000.0
2008-04-11 21:16:00,100.85,100.9,100.85,100.9,222800000.0
2008-04-11 21:17:00,100.9,100.9,100.845,100.87,206500000.0
2008-04-11 21:18:00,100.87,100.89,100.87,100.89,407100000.0
2008-04-11 21:19:00,100.89,100.91,100.89,100.895,536600000.0
2008-04-11 21:20:00,100.89,100.9,100.89,100.89,407300000.0
2008-04-11 21:21:00,100.89,100.89,100.88,100.89,161100000.0
2008-04-11 21:22:00,100.89,100.89,100.85,100.86,530200000.0
2008-04-11 21:23:00,100.86,100.87,100.86,100.86,218700000.0
2008-04-11 21:24:00,100.86,100.87,100.85,100.86,513700000.0
2008-04-11 21:25:00,100.86,100.89,100.855,100.89,609400000.0
2008-04-11 21:26:00,100.89,100.89,100.86,100.88,533000000.0
2008-04-11 21:27:00,100.88,100.9,100.87,100.9,306900000.0
2008-04-11 21:28:00,100.9,100.91,100.88,100.9,627400000.0
2008-04-11 21:29:00,100.9,100.9,100.84,100.85,542200000.0
2008-04-11 21:30:00,100.85,100.85,100.755,100.78,572200000.0
2008-04-11 21:31:00,100.78,100.8,100.755,100.78,604300000.0
2008-04-11 21:32:00,100.78,100.805,100.78,100.785,411500000.0
2008-04-11 21:33:00,100.785,100.8,100.785,100.8,342400000.0
2008-04-11 21:34:00,100.8,100.835,100.79,100.835,360200000.0
2008-04-11 21:35:00,100.835,100.84,100.815,100.83,470300000.0
2008-04-11 21:36:00,100.83,100.83,100.81,100.81,258500000.0
2008-04-11 21:37:00,100.81,100.82,100.76,100.77,391500000.0
2008-04-11 21:38:00,100.77,100.78,100.76,100.76,382600000.0
2008-04-11 21:39:00,100.76,100.775,100.76,100.77,260500000.0
2008-04-11 21:40:00,100.77,100.77,100.74,100.77,251600000.0
2008-04-11 21:41:00,100.77,100.77,100.75,100.75,191100000.0
2008-04-11 21:42:00,100.75,100.77,100.74,100.74,422300000.0
2008-04-11 21:43:00,100.74,100.75,100.72,100.73,160452280.0
2008-04-11 21:44:00,100.73,100.73,100.7,100.705,499700000.0
2008-04-11 21:45:00,100.705,100.72,100.7,100.7,457600000.0
2008-04-11 21:46:00,100.7,100.73,100.7,100.72,419300000.0
2008-04-11 21:47:00,100.72,100.73,100.71,100.72,261800000.0
2008-04-11 21:48:00,100.72,100.73,100.71,100.71,198900000.0
2008-04-11 21:49:00,100.71,100.72,100.71,100.72,212200000.0
2008-04-11 21:50:00,100.72,100.75,100.72,100.75,279500000.0
2008-04-11 21:51:00,100.75,100.77,100.745,100.765,123600000.0
2008-04-11 21:52:00,100.765,100.805,100.755,100.805,382800000.0
2008-04-11 21:53:00,100.805,100.9,100.79,100.855,533900000.0
2008-04-11 21:54:00,100.855,100.88,100.835,100.84,262900000.0
2008-04-11 21:55:00,100.84,100.875,100.84,100.845,107800000.0
2008-04-11 21:56:00,100.845,100.845,100.81,100.84,164600000.0
2008-04-11 21:57:00,100.84,100.875,100.84,100.85,423000000.0
2008-04-11 21:58:00,100.85,100.855,100.845,100.845,128700000.0
2008-04-11 21:59:00,100.845,100.86,100.845,100.855,137400000.0
2008-04-11 22:00:00,100.855,100.86,100.85,100.85,298400000.0
2008-04-11 22:01:00,100.85,100.87,100.85,100.86,74900000.0
2008-04-11 22:02:00,100.86,100.88,100.86,100.87,247800000.0
2008-04-11 22:03:00,100.87,100.89,100.87,100.87,358600000.0
2008-04-11 22:04:00,100.87,100.91,100.87,100.91,172300000.0
2008-04-11 22:05:00,100.91,100.91,100.89,100.89,106800000.0
2008-04-11 22:06:00,100.89,100.9,100.88,100.9,202800000.0
2008-04-11 22:07:00,100.9,100.9,100.88,100.88,74600000.0
2008-04-11 22:08:00,100.88,100.9,100.88,100.89,260900000.0
2008-04-11 22:09:00,100.89,100.89,100.88,100.88,51200000.0
2008-04-11 22:10:00,100.88,100.88,100.87,100.88,92200000.0
2008-04-11 22:11:00,100.88,100.88,100.82,100.83,571400000.0
2008-04-11 22:12:00,100.83,100.84,100.83,100.84,79700000.0
2008-04-11 22:13:00,100.84,100.84,100.84,100.84,42000000.0
2008-04-11 22:14:00,100.84,100.84,100.83,100.83,68000000.0
2008-04-11 22:15:00,100.83,100.85,100.83,100.84,317100000.0
2008-04-11 22:16:00,100.84,100.84,100.83,100.84,423900000.0
2008-04-11 22:17:00,100.84,100.85,100.84,100.85,135600000.0
2008-04-11 22:18:00,100.85,100.865,100.84,100.865,263200000.0
2008-04-11 22:19:00,100.84,100.86,100.83,100.83,678899997.0
2008-04-11 22:20:00,100.83,100.84,100.83,100.83,42800000.0
2008-04-11 22:21:00,100.83,100.85,100.83,100.84,97200000.0
2008-04-11 22:22:00,100.84,100.89,100.84,100.87,501200000.0
2008-04-11 22:23:00,100.87,100.9,100.87,100.9,193500000.0
2008-04-11 22:24:00,100.9,100.96,100.9,100.94,428500000.0
2008-04-11 22:25:00,100.94,100.95,100.93,100.95,203200000.0
2008-04-11 22:26:00,100.95,100.97,100.94,100.97,368700000.0
2008-04-11 22:27:00,100.97,100.98,100.97,100.98,59100000.0
2008-04-11 22:28:00,100.98,100.98,100.94,100.95,270900000.0
2008-04-11 22:29:00,100.95,100.95,100.88,100.91,509400000.0
2008-04-11 22:30:00,100.91,100.91,100.89,100.9,332100000.0
2008-04-11 22:31:00,100.9,100.9,100.89,100.9,186700000.0
2008-04-11 22:32:00,100.9,100.9,100.87,100.87,441200000.0
2008-04-11 22:33:00,100.87,100.88,100.87,100.88,153300000.0
2008-04-11 22:34:00,100.88,100.88,100.85,100.88,578100000.0
2008-04-11 22:35:00,100.88,100.88,100.87,100.87,100700000.0
2008-04-11 22:36:00,100.87,100.91,100.87,100.87,398300000.0
2008-04-11 22:37:00,100.87,100.88,100.87,100.87,105700000.0
2008-04-11 22:38:00,100.87,100.9,100.87,100.88,509200000.0
2008-04-11 22:39:00,100.88,100.9,100.88,100.9,322900000.0
2008-04-11 22:40:00,100.9,100.92,100.9,100.92,117200000.0
2008-04-11 22:41:00,100.92,100.95,100.92,100.92,444200000.0
2008-04-11 22:42:00,100.92,100.92,100.9,100.91,312100000.0
2008-04-11 22:43:00,100.91,100.95,100.91,100.91,226100000.0
2008-04-11 22:44:00,100.91,100.91,100.91,100.91,112800000.0
2008-04-11 22:45:00,100.91,100.91,100.91,100.91,42900000.0
2008-04-11 22:46:00,100.91,100.91,100.88,100.89,399200000.0
2008-04-11 22:47:00,100.89,100.91,100.89,100.9,55700000.0
2008-04-11 22:48:00,100.9,100.9,100.89,100.89,134000000.0
2008-04-11 22:49:00,100.89,100.92,100.89,100.91,163400000.0
2008-04-11 22:50:00,100.91,100.92,100.91,100.92,134200000.0
2008-04-11 22:51:00,100.92,100.94,100.905,100.93,130400000.0
2008-04-11 22:52:00,100.93,100.93,100.89,100.92,200800000.0
2008-04-11 22:53:00,100.92,100.92,100.9,100.92,143400000.0
2008-04-11 22:54:00,100.92,100.925,100.9,100.9,80800000.0
2008-04-11 22:55:00,100.9,100.92,100.895,100.92,168800000.0
2008-04-11 22:56:00,100.92,100.94,100.91,100.93,455500000.0
2008-04-11 22:57:00,100.94,100.99,100.94,100.99,396000000.0
2008-04-11 22:58:00,100.99,100.99,100.99,100.99,396800000.0
2008-04-11 22:59:00,100.99,101.01,100.895,100.895,227000000.0
2008-04-13 23:07:00,101.38,101.41,101.38,101.39,1072000000.0
2008-04-13 23:08:00,101.39,101.4,101.39,101.4,1394400000.0
2008-04-13 23:09:00,101.4,101.4,101.39,101.39,1278400000.0
2008-04-13 23:10:00,101.39,101.4,101.35,101.35,1600800000.0
2008-04-13 23:11:00,101.35,101.35,101.33,101.34,1232000000.0
2008-04-13 23:12:00,101.34,101.34,101.34,101.34,288000000.0
2008-04-13 23:13:00,101.34,101.34,101.29,101.31,143200000.0
2008-04-13 23:14:00,101.31,101.31,101.31,101.31,316800000.0
2008-04-13 23:15:00,101.31,101.31,101.29,101.3,300000000.0
2008-04-13 23:16:00,101.3,101.3,101.3,101.3,348000000.0
2008-04-13 23:17:00,101.3,101.3,101.3,101.3,316800000.0
2008-04-13 23:18:00,101.3,101.3,101.3,101.3,316800000.0
2008-04-13 23:19:00,101.3,101.3,101.3,101.3,316800000.0
2008-04-13 23:20:00,101.3,101.3,101.3,101.3,316800000.0
2008-04-13 23:21:00,101.3,101.3,101.29,101.29,367200000.0
2008-04-13 23:22:00,101.29,101.29,101.24,101.28,312000000.0
2008-04-13 23:23:00,101.28,101.3,101.27,101.28,288000000.0
2008-04-13 23:24:00,101.28,101.28,101.28,101.28,28800000.0
2008-04-13 23:25:00,101.28,101.28,101.28,101.28,29600000.0
2008-04-13 23:26:00,101.28,101.28,101.28,101.28,36000000.0
2008-04-13 23:27:00,101.28,101.28,101.28,101.28,172000000.0
2008-04-13 23:28:00,101.28,101.29,101.28,101.29,179200000.0
2008-04-13 23:29:00,101.29,101.29,101.29,101.29,32000000.0
2008-04-13 23:30:00,101.29,101.29,101.29,101.29,31200000.0
2008-04-13 23:31:00,101.29,101.3,101.29,101.3,170200000.0
2008-04-13 23:32:00,101.3,101.3,101.275,101.3,324200000.0
2008-04-13 23:33:00,101.3,101.3,101.29,101.29,271200000.0
2008-04-13 23:34:00,101.29,101.29,101.28,101.28,276600000.0
2008-04-13 23:35:00,101.28,101.28,101.25,101.26,367000000.0
2008-04-13 23:36:00,101.26,101.28,101.25,101.28,156600000.0
2008-04-13 23:37:00,101.28,101.29,101.28,101.29,64600000.0
2008-04-13 23:38:00,101.29,101.29,101.27,101.27,107000000.0
2008-04-13 23:39:00,101.27,101.27,101.25,101.27,265600000.0
2008-04-13 23:40:00,101.27,101.27,101.26,101.26,292800000.0
2008-04-13 23:41:00,101.26,101.31,101.26,101.29,307800000.0
2008-04-13 23:42:00,101.29,101.29,101.28,101.29,275200000.0
2008-04-13 23:43:00,101.29,101.29,101.27,101.27,233600000.0
2008-04-13 23:44:00,101.27,101.28,101.26,101.27,428200000.0
2008-04-13 23:45:00,101.27,101.27,101.27,101.27,24000000.0
2008-04-13 23:46:00,101.27,101.27,101.27,101.27,25600000.0
2008-04-13 23:47:00,101.27,101.27,101.26,101.26,99200000.0
2008-04-13 23:48:00,101.26,101.26,101.26,101.26,304000000.0
2008-04-13 23:49:00,101.26,101.27,101.26,101.27,416000000.0
2008-04-13 23:50:00,101.26,101.29,101.26,101.29,485800000.0
2008-04-13 23:51:00,101.29,101.29,101.26,101.26,356000000.0
2008-04-13 23:52:00,101.26,101.27,101.26,101.27,321800000.0
2008-04-13 23:53:00,101.27,101.27,101.25,101.26,340800000.0
2008-04-13 23:54:00,101.26,101.27,101.26,101.27,216000000.0
2008-04-13 23:55:00,101.27,101.27,101.26,101.26,220800000.0
2008-04-13 23:56:00,101.26,101.26,101.24,101.25,278000000.0
2008-04-13 23:57:00,101.25,101.26,101.25,101.25,125600000.0
2008-04-13 23:58:00,101.25,101.25,101.25,101.25,24000000.0
2008-04-13 23:59:00,101.25,101.25,101.24,101.24,44000000.0
2008-04-14 00:00:00,101.24,101.24,101.24,101.24,65600000.0
2008-04-14 00:01:00,101.24,101.24,101.24,101.24,198400000.0
2008-04-14 00:02:00,101.24,101.25,101.24,101.25,83800000.0
2008-04-14 00:03:00,101.25,101.26,101.24,101.24,400700000.0
2008-04-14 00:04:00,101.24,101.25,101.24,101.24,435500002.0
2008-04-14 00:05:00,101.24,101.25,101.24,101.24,275100000.0
2008-04-14 00:06:00,101.24,101.24,101.24,101.24,124000000.0
2008-04-14 00:07:00,101.24,101.24,101.23,101.23,178400000.0
2008-04-14 00:08:00,101.23,101.23,101.2,101.22,268400000.0
2008-04-14 00:09:00,101.22,101.22,101.22,101.22,236400000.0
2008-04-14 00:10:00,101.22,101.24,101.22,101.24,231500000.0
2008-04-14 00:11:00,101.24,101.24,101.24,101.24,8300000.0
2008-04-14 00:12:00,101.24,101.24,101.22,101.23,150700000.0
2008-04-14 00:13:00,101.225,101.25,101.225,101.24,32100000.0
2008-04-14 00:14:00,101.24,101.24,101.23,101.24,79300000.0
2008-04-14 00:15:00,101.24,101.24,101.23,101.24,123100000.0
2008-04-14 00:16:00,101.24,101.24,101.24,101.24,17000000.0
2008-04-14 00:17:00,101.24,101.24,101.24,101.24,9500000.0
2008-04-14 00:18:00,101.24,101.25,101.24,101.25,15300000.0
2008-04-14 00:19:00,101.25,101.25,101.24,101.24,60800000.0
2008-04-14 00:20:00,101.24,101.24,101.24,101.24,10000000.0
2008-04-14 00:21:00,101.24,101.24,101.24,101.24,20900000.0
2008-04-14 00:22:00,101.24,101.25,101.24,101.24,79400000.0
2008-04-14 00:23:00,101.24,101.25,101.24,101.24,90600000.0
2008-04-14 00:24:00,101.24,101.25,101.24,101.24,81600000.0
2008-04-14 00:25:00,101.24,101.24,101.15,101.16,335599999.0
2008-04-14 00:26:00,101.16,101.18,101.15,101.17,210000000.0
2008-04-14 00:27:00,101.17,101.18,101.16,101.17,337200000.0
2008-04-14 00:28:00,101.17,101.17,101.15,101.16,126100000.0
2008-04-14 00:29:00,101.16,101.16,101.1,101.105,263200000.0
2008-04-14 00:30:00,101.105,101.12,101.105,101.12,24200000.0
2008-04-14 00:31:00,101.12,101.12,101.11,101.11,60500000.0
2008-04-14 00:32:00,101.11,101.13,101.11,101.13,153700000.0
2008-04-14 00:33:00,101.13,101.15,101.12,101.12,185099998.0
2008-04-14 00:34:00,101.12,101.12,101.08,101.12,390300000.0
2008-04-14 00:35:00,101.12,101.15,101.12,101.13,215200000.0
2008-04-14 00:36:00,101.13,101.18,101.13,101.17,158400000.0
2008-04-14 00:37:00,101.17,101.2,101.17,101.19,232500000.0
2008-04-14 00:38:00,101.19,101.24,101.18,101.24,419800000.0
2008-04-14 00:39:00,101.24,101.26,101.22,101.26,208100000.0
2008-04-14 00:40:00,101.26,101.3,101.25,101.28,288300000.0
2008-04-14 00:41:00,101.32,101.38,101.32,101.36,543699999.0
2008-04-14 00:42:00,101.36,101.38,101.36,101.36,422900000.0
2008-04-14 00:43:00,101.36,101.36,101.34,101.35,516399999.0
2008-04-14 00:44:00,101.35,101.35,101.31,101.34,363200000.0
2008-04-14 00:45:00,101.33,101.36,101.32,101.34,322200000.0
2008-04-14 00:46:00,101.33,101.34,101.33,101.34,213400000.0
2008-04-14 00:47:00,101.34,101.34,101.33,101.33,152800000.0
2008-04-14 00:48:00,101.33,101.33,101.27,101.28,493599999.0
2008-04-14 00:49:00,101.28,101.305,101.28,101.3,971799998.0
2008-04-14 00:50:00,101.3,101.305,101.28,101.3,856899999.0
2008-04-14 00:51:00,101.3,101.31,101.3,101.3,488600000.0
2008-04-14 00:52:00,101.3,101.3,101.28,101.3,317500000.0
2008-04-14 00:53:00,101.295,101.3,101.25,101.28,416000000.0
2008-04-14 00:54:00,101.28,101.28,101.27,101.27,251300000.0
2008-04-14 00:55:00,101.27,101.29,101.26,101.26,592600000.0
2008-04-14 00:56:00,101.26,101.27,101.23,101.26,496000000.0
2008-04-14 00:57:00,101.26,101.26,101.26,101.26,242400000.0
2008-04-14 00:58:00,101.26,101.26,101.21,101.21,400400000.0
2008-04-14 00:59:00,101.21,101.22,101.19,101.22,312800000.0
2008-04-14 01:00:00,101.22,101.26,101.22,101.26,627200000.0
2008-04-14 01:01:00,101.26,101.27,101.26,101.26,546800000.0
2008-04-14 01:02:00,101.26,101.27,101.26,101.27,179600000.0
2008-04-14 01:03:00,101.27,101.27,101.2,101.21,466500000.0
2008-04-14 01:04:00,101.215,101.245,101.18,101.205,538300000.0
2008-04-14 01:05:00,101.205,101.22,101.19,101.22,436800000.0
2008-04-14 01:06:00,101.22,101.22,101.19,101.19,321200000.0
2008-04-14 01:07:00,101.19,101.21,101.19,101.21,434800000.0
2008-04-14 01:08:00,101.21,101.21,101.15,101.16,815900000.0
2008-04-14 01:09:00,101.16,101.21,101.15,101.17,645499998.0
2008-04-14 01:10:00,101.17,101.2,101.17,101.2,886400000.0
2008-04-14 01:11:00,101.2,101.2,101.15,101.16,614100000.0
2008-04-14 01:12:00,101.16,101.19,101.16,101.19,587800000.0
2008-04-14 01:13:00,101.19,101.23,101.17,101.23,642000001.0
2008-04-14 01:14:00,101.23,101.24,101.2,101.22,924000000.0
2008-04-14 01:15:00,101.22,101.22,101.19,101.19,244300000.0
2008-04-14 01:16:00,101.2,101.21,101.185,101.19,321600000.0
2008-04-14 01:17:00,101.19,101.2,101.185,101.185,268000000.0
2008-04-14 01:18:00,101.185,101.19,101.185,101.19,144900000.0
2008-04-14 01:19:00,101.2,101.22,101.2,101.22,326800000.0
2008-04-14 01:20:00,101.22,101.23,101.21,101.23,272100000.0
2008-04-14 01:21:00,101.23,101.23,101.22,101.22,151600000.0
2008-04-14 01:22:00,101.22,101.25,101.2,101.24,536700000.0
2008-04-14 01:23:00,101.24,101.25,101.24,101.25,151800000.0
2008-04-14 01:24:00,101.25,101.26,101.25,101.26,280600000.0
2008-04-14 01:25:00,101.26,101.28,101.26,101.28,335000000.0
2008-04-14 01:26:00,101.28,101.28,101.26,101.26,304200000.0
2008-04-14 01:27:00,101.26,101.26,101.25,101.25,276400000.0
2008-04-14 01:28:00,101.25,101.26,101.25,101.25,127600000.0
2008-04-14 01:29:00,101.25,101.27,101.25,101.26,210400000.0
2008-04-14 01:30:00,101.26,101.27,101.25,101.25,496800000.0
2008-04-14 01:31:00,101.25,101.25,101.25,101.25,152000000.0
2008-04-14 01:32:00,101.25,101.25,101.24,101.24,329600000.0
2008-04-14 01:33:00,101.24,101.24,101.24,101.24,258400000.0
2008-04-14 01:34:00,101.24,101.27,101.24,101.24,130200000.0
2008-04-14 01:35:00,101.24,101.245,101.23,101.23,341600000.0
2008-04-14 01:36:00,101.23,101.25,101.23,101.24,330500000.0
2008-04-14 01:37:00,101.24,101.24,101.2,101.2,261400000.0
2008-04-14 01:38:00,101.2,101.205,101.18,101.19,501100000.0
2008-04-14 01:39:00,101.19,101.215,101.185,101.205,538600000.0
2008-04-14 01:40:00,101.205,101.205,101.205,101.205,4800000.0
2008-04-14 01:41:00,101.205,101.205,101.18,101.18,326900000.0
2008-04-14 01:42:00,101.18,101.18,101.13,101.14,652100000.0
2008-04-14 01:43:00,101.14,101.18,101.14,101.15,550700000.0
2008-04-14 01:44:00,101.15,101.15,101.13,101.13,644600000.0
2008-04-14 01:45:00,101.13,101.14,101.1,101.11,579700000.0
2008-04-14 01:46:00,101.11,101.14,101.1,101.12,585400000.0
2008-04-14 01:47:00,101.12,101.13,101.12,101.13,135600000.0
2008-04-14 01:48:00,101.13,101.13,101.11,101.11,381600000.0
2008-04-14 01:49:00,101.11,101.11,101.07,101.07,509800000.0
2008-04-14 01:50:00,101.07,101.07,101.02,101.04,449300000.0
2008-04-14 01:51:00,101.04,101.05,101.03,101.04,379100000.0
2008-04-14 01:52:00,101.04,101.05,101.03,101.04,651700000.0
2008-04-14 01:53:00,101.04,101.06,101.04,101.06,460400000.0
2008-04-14 01:54:00,101.065,101.07,101.06,101.06,886100000.0
2008-04-14 01:55:00,101.06,101.07,101.06,101.06,348100000.0
2008-04-14 01:56:00,101.06,101.07,101.06,101.07,483100000.0
2008-04-14 01:57:00,101.06,101.1,101.06,101.1,861300000.0
2008-04-14 01:58:00,101.1,101.11,101.09,101.1,564900000.0
2008-04-14 01:59:00,101.1,101.14,101.1,101.13,736400000.0
2008-04-14 02:00:00,101.14,101.16,101.12,101.16,1381300000.0
2008-04-14 02:01:00,101.16,101.22,101.16,101.21,941200000.0
2008-04-14 02:02:00,101.205,101.22,101.19,101.22,768399997.0
2008-04-14 02:03:00,101.22,101.27,101.22,101.25,1043799997.0
2008-04-14 02:04:00,101.25,101.28,101.25,101.27,1476200000.0
2008-04-14 02:05:00,101.27,101.27,101.21,101.21,1125800000.0
2008-04-14 02:06:00,101.21,101.21,101.19,101.19,789100000.0
2008-04-14 02:07:00,101.19,101.2,101.19,101.19,718900000.0
2008-04-14 02:08:00,101.19,101.2,101.19,101.2,388400000.0
2008-04-14 02:09:00,101.2,101.21,101.2,101.2,487900000.0
2008-04-14 02:10:00,101.2,101.21,101.18,101.19,724100000.0
2008-04-14 02:11:00,101.19,101.19,101.15,101.16,640300000.0
2008-04-14 02:12:00,101.16,101.16,101.13,101.145,914900000.0
2008-04-14 02:13:00,101.145,101.17,101.14,101.15,727399993.0
2008-04-14 02:14:00,101.16,101.17,101.15,101.17,177600000.0
2008-04-14 02:15:00,101.17,101.17,101.14,101.16,849700000.0
2008-04-14 02:16:00,101.16,101.165,101.13,101.14,1161200000.0
2008-04-14 02:17:00,101.14,101.19,101.12,101.19,1190700000.0
2008-04-14 02:18:00,101.19,101.24,101.17,101.22,1296500000.0
2008-04-14 02:19:00,101.22,101.28,101.22,101.24,1569399996.0
2008-04-14 02:20:00,101.24,101.25,101.24,101.25,680800000.0
2008-04-14 02:21:00,101.25,101.28,101.25,101.27,789099999.0
2008-04-14 02:22:00,101.27,101.28,101.26,101.27,1084800000.0
2008-04-14 02:23:00,101.27,101.27,101.24,101.25,941599998.0
2008-04-14 02:24:00,101.25,101.28,101.24,101.27,1027900001.0
2008-04-14 02:25:00,101.27,101.29,101.26,101.29,828700000.0
2008-04-14 02:26:00,101.29,101.32,101.27,101.31,1566500000.0
2008-04-14 02:27:00,101.31,101.31,101.26,101.27,915100000.0
2008-04-14 02:28:00,101.27,101.27,101.27,101.27,304900000.0
2008-04-14 02:29:00,101.27,101.27,101.26,101.27,415500000.0
2008-04-14 02:30:00,101.27,101.31,101.27,101.29,737200000.0
2008-04-14 02:31:00,101.29,101.31,101.29,101.3,767500000.0
2008-04-14 02:32:00,101.31,101.32,101.3,101.31,571700000.0
2008-04-14 02:33:00,101.31,101.36,101.31,101.36,1247900000.0
2008-04-14 02:34:00,101.36,101.36,101.34,101.34,1254300000.0
2008-04-14 02:35:00,101.34,101.35,101.3,101.32,445099997.0
2008-04-14 02:36:00,101.32,101.36,101.32,101.35,1085000000.0
2008-04-14 02:37:00,101.35,101.36,101.34,101.34,508900000.0
2008-04-14 02:38:00,101.34,101.39,101.34,101.39,540000000.0
2008-04-14 02:39:00,101.39,101.41,101.37,101.38,884800000.0
2008-04-14 02:40:00,101.38,101.41,101.37,101.4,1369700000.0
2008-04-14 02:41:00,101.4,101.45,101.4,101.43,1282899999.0
2008-04-14 02:42:00,101.43,101.44,101.43,101.44,892600000.0
2008-04-14 02:43:00,101.44,101.5,101.44,101.49,1167000000.0
2008-04-14 02:44:00,101.49,101.49,101.42,101.43,734600000.0
2008-04-14 02:45:00,101.43,101.43,101.39,101.4,813300000.0
2008-04-14 02:46:00,101.4,101.4,101.39,101.39,550900000.0
2008-04-14 02:47:00,101.39,101.39,101.33,101.33,889799999.0
2008-04-14 02:48:00,101.33,101.38,101.33,101.38,937900000.0
2008-04-14 02:49:00,101.38,101.38,101.37,101.38,694000000.0
2008-04-14 02:50:00,101.38,101.39,101.38,101.385,370600000.0
2008-04-14 02:51:00,101.385,101.45,101.385,101.45,1473400000.0
2008-04-14 02:52:00,101.45,101.46,101.43,101.43,986200000.0
2008-04-14 02:53:00,101.43,101.44,101.42,101.42,1191600000.0
2008-04-14 02:54:00,101.42,101.42,101.41,101.41,1435900000.0
2008-04-14 02:55:00,101.41,101.42,101.39,101.39,1382400000.0
2008-04-14 02:56:00,101.39,101.4,101.36,101.36,881499997.0
2008-04-14 02:57:00,101.36,101.4,101.35,101.385,718600001.0
2008-04-14 02:58:00,101.385,101.4,101.38,101.39,632300000.0
2008-04-14 02:59:00,101.39,101.39,101.37,101.37,368400000.0
2008-04-14 03:00:00,101.37,101.37,101.3,101.3,1381299999.0
2008-04-14 03:01:00,101.3,101.32,101.29,101.3,1330000001.0
2008-04-14 03:02:00,101.3,101.31,101.25,101.26,1095200001.0
2008-04-14 03:03:00,101.255,101.26,101.23,101.25,1099000000.0
2008-04-14 03:04:00,101.25,101.28,101.23,101.23,1123000000.0
2008-04-14 03:05:00,101.23,101.255,101.22,101.255,1035099999.0
2008-04-14 03:06:00,101.265,101.27,101.25,101.25,582799999.0
2008-04-14 03:07:00,101.255,101.28,101.25,101.275,924799997.0
2008-04-14 03:08:00,101.28,101.34,101.28,101.34,1297799997.0
2008-04-14 03:09:00,101.34,101.36,101.34,101.36,1084600001.0
2008-04-14 03:10:00,101.36,101.38,101.34,101.35,1088800001.0
2008-04-14 03:11:00,101.35,101.35,101.32,101.33,1210199998.0
2008-04-14 03:12:00,101.33,101.33,101.32,101.32,340900000.0
2008-04-14 03:13:00,101.32,101.32,101.28,101.29,748299995.0
2008-04-14 03:14:00,101.29,101.29,101.28,101.28,428200000.0
2008-04-14 03:15:00,101.28,101.31,101.28,101.31,669700000.0
2008-04-14 03:16:00,101.315,101.32,101.28,101.28,730900000.0
2008-04-14 03:17:00,101.28,101.29,101.23,101.23,658500000.0
2008-04-14 03:18:00,101.23,101.28,101.22,101.265,967899992.0
2008-04-14 03:19:00,101.27,101.28,101.26,101.28,1004899998.0
2008-04-14 03:20:00,101.28,101.3,101.28,101.295,699800000.0
2008-04-14 03:21:00,101.3,101.3,101.29,101.3,419800000.0
2008-04-14 03:22:00,101.3,101.3,101.29,101.3,258900000.0
2008-04-14 03:23:00,101.3,101.3,101.3,101.3,130600000.0
2008-04-14 03:24:00,101.3,101.3,101.3,101.3,324300000.0
2008-04-14 03:25:00,101.305,101.35,101.305,101.33,585100001.0
2008-04-14 03:26:00,101.33,101.36,101.33,101.35,621000000.0
2008-04-14 03:27:00,101.35,101.35,101.32,101.32,771100000.0
2008-04-14 03:28:00,101.32,101.33,101.32,101.33,364300000.0
2008-04-14 03:29:00,101.33,101.33,101.315,101.32,317300000.0
2008-04-14 03:30:00,101.32,101.34,101.32,101.32,743200000.0
2008-04-14 03:31:00,101.32,101.33,101.31,101.31,886900000.0
2008-04-14 03:32:00,101.31,101.31,101.3,101.31,416500000.0
2008-04-14 03:33:00,101.31,101.31,101.28,101.28,855600000.0
2008-04-14 03:34:00,101.28,101.28,101.25,101.25,593900000.0
2008-04-14 03:35:00,101.25,101.25,101.24,101.24,470500000.0
2008-04-14 03:36:00,101.24,101.24,101.23,101.23,567700000.0
2008-04-14 03:37:00,101.23,101.24,101.2,101.2,718100000.0
2008-04-14 03:38:00,101.2,101.25,101.2,101.23,1128300000.0
2008-04-14 03:39:00,101.23,101.23,101.23,101.23,122100000.0
2008-04-14 03:40:00,101.23,101.23,101.17,101.17,568300000.0
2008-04-14 03:41:00,101.17,101.19,101.16,101.19,530400000.0
2008-04-14 03:42:00,101.19,101.195,101.175,101.19,296700000.0
2008-04-14 03:43:00,101.19,101.2,101.18,101.2,414500000.0
2008-04-14 03:44:00,101.2,101.2,101.19,101.19,192300000.0
2008-04-14 03:45:00,101.19,101.2,101.17,101.17,564200000.0
2008-04-14 03:46:00,101.17,101.185,101.165,101.17,737100000.0
2008-04-14 03:47:00,101.17,101.17,101.13,101.145,681300000.0
2008-04-14 03:48:00,101.145,101.16,101.14,101.16,772100000.0
2008-04-14 03:49:00,101.16,101.16,101.14,101.15,420200000.0
2008-04-14 03:50:00,101.15,101.15,101.13,101.13,148300000.0
2008-04-14 03:51:00,101.13,101.13,101.08,101.11,1172700000.0
2008-04-14 03:52:00,101.11,101.16,101.11,101.16,735600000.0
2008-04-14 03:53:00,101.16,101.19,101.15,101.165,704000000.0
2008-04-14 03:54:00,101.165,101.19,101.165,101.19,418500000.0
2008-04-14 03:55:00,101.19,101.2,101.18,101.19,569500000.0
2008-04-14 03:56:00,101.19,101.22,101.19,101.215,830000000.0
2008-04-14 03:57:00,101.215,101.25,101.21,101.25,1065099999.0
2008-04-14 03:58:00,101.25,101.26,101.24,101.24,940899993.0
2008-04-14 03:59:00,101.24,101.27,101.24,101.265,953499999.0
2008-04-14 04:00:00,101.265,101.27,101.26,101.27,669500000.0
2008-04-14 04:01:00,101.265,101.265,101.23,101.25,723499997.0
2008-04-14 04:02:00,101.25,101.25,101.24,101.24,461500000.0
2008-04-14 04:03:00,101.24,101.25,101.21,101.21,304600000.0
2008-04-14 04:04:00,101.21,101.21,101.15,101.18,602600000.0
2008-04-14 04:05:00,101.17,101.17,101.14,101.15,888700001.0
2008-04-14 04:06:00,101.15,101.17,101.14,101.17,631500000.0
2008-04-14 04:07:00,101.17,101.17,101.14,101.15,477400000.0
2008-04-14 04:08:00,101.15,101.185,101.15,101.185,515700000.0
2008-04-14 04:09:00,101.185,101.185,101.17,101.17,611500000.0
2008-04-14 04:10:00,101.17,101.17,101.15,101.155,100600000.0
2008-04-14 04:11:00,101.16,101.165,101.16,101.165,294900000.0
2008-04-14 04:12:00,101.165,101.165,101.165,101.165,1800000.0
2008-04-14 04:13:00,101.165,101.18,101.165,101.18,124600000.0
2008-04-14 04:14:00,101.18,101.18,101.17,101.17,170700000.0
2008-04-14 04:15:00,101.17,101.17,101.17,101.17,127500000.0
2008-04-14 04:16:00,101.17,101.185,101.17,101.18,110900000.0
2008-04-14 04:17:00,101.18,101.22,101.18,101.22,332699999.0
2008-04-14 04:18:00,101.22,101.23,101.21,101.215,522900000.0
2008-04-14 04:19:00,101.22,101.22,101.21,101.22,256299999.0
2008-04-14 04:20:00,101.22,101.225,101.205,101.21,546299999.0
2008-04-14 04:21:00,101.21,101.225,101.2,101.225,233399998.0
2008-04-14 04:22:00,101.225,101.225,101.205,101.205,403499988.0
2008-04-14 04:23:00,101.21,101.21,101.185,101.185,350299987.0
2008-04-14 04:24:00,101.185,101.19,101.18,101.18,188600000.0
2008-04-14 04:25:00,101.18,101.2,101.18,101.19,336700000.0
2008-04-14 04:26:00,101.19,101.23,101.19,101.23,289400000.0
2008-04-14 04:27:00,101.23,101.23,101.22,101.22,396200000.0
2008-04-14 04:28:00,101.22,101.22,101.21,101.21,619000000.0
2008-04-14 04:29:00,101.21,101.22,101.21,101.21,300100000.0
2008-04-14 04:30:00,101.21,101.21,101.21,101.21,311300000.0
2008-04-14 04:31:00,101.21,101.21,101.21,101.21,215000000.0
2008-04-14 04:32:00,101.21,101.21,101.18,101.195,185000000.0
2008-04-14 04:33:00,101.195,101.205,101.175,101.19,1020299999.0
2008-04-14 04:34:00,101.19,101.19,101.16,101.17,508799998.0
2008-04-14 04:35:00,101.17,101.18,101.17,101.17,554499999.0
2008-04-14 04:36:00,101.17,101.17,101.14,101.14,1657600000.0
2008-04-14 04:37:00,101.14,101.14,101.12,101.12,921399999.0
2008-04-14 04:38:00,101.12,101.12,101.01,101.06,1398300003.0
2008-04-14 04:39:00,101.06,101.07,101.05,101.07,712800010.0
2008-04-14 04:40:00,101.07,101.07,101.02,101.02,942200005.0
2008-04-14 04:41:00,101.02,101.03,101.0,101.0,1311400007.0
2008-04-14 04:42:00,101.0,101.0,100.95,100.99,1743499999.0
2008-04-14 04:43:00,100.99,101.0,100.97,101.0,1234599997.0
2008-04-14 04:44:00,101.0,101.04,101.0,101.02,1336800006.0
2008-04-14 04:45:00,101.02,101.02,101.0,101.01,1273000009.0
2008-04-14 04:46:00,101.01,101.04,101.005,101.04,1190000020.0
2008-04-14 04:47:00,101.04,101.06,101.03,101.06,1344200003.0
2008-04-14 04:48:00,101.06,101.06,101.04,101.05,1169900000.0
2008-04-14 04:49:00,101.05,101.07,101.04,101.06,1007299999.0
2008-04-14 04:50:00,101.06,101.06,101.05,101.05,1029500000.0
2008-04-14 04:51:00,101.05,101.05,101.03,101.04,1003599999.0
2008-04-14 04:52:00,101.04,101.05,101.04,101.04,1081399998.0
2008-04-14 04:53:00,101.04,101.06,101.04,101.06,963100001.0
2008-04-14 04:54:00,101.06,101.06,101.05,101.05,1282499995.0
2008-04-14 04:55:00,101.05,101.06,101.05,101.06,770900001.0
2008-04-14 04:56:00,101.06,101.07,101.06,101.06,515700000.0
2008-04-14 04:57:00,101.06,101.06,101.06,101.06,426199998.0
2008-04-14 04:58:00,101.07,101.11,101.07,101.08,1602100007.0
2008-04-14 04:59:00,101.08,101.1,101.08,101.09,559399995.0
2008-04-14 05:00:00,101.09,101.09,101.05,101.07,758600001.0
2008-04-14 05:01:00,101.07,101.08,101.07,101.07,638699999.0
2008-04-14 05:02:00,101.07,101.1,101.07,101.09,703100004.0
2008-04-14 05:03:00,101.09,101.1,101.08,101.1,530399998.0
2008-04-14 05:04:00,101.1,101.13,101.1,101.11,456099999.0
2008-04-14 05:05:00,101.11,101.19,101.11,101.17,1070300004.0
2008-04-14 05:06:00,101.17,101.18,101.12,101.13,810100000.0
2008-04-14 05:07:00,101.13,101.13,101.13,101.13,333900000.0
2008-04-14 05:08:00,101.13,101.14,101.13,101.14,101100000.0
2008-04-14 05:09:00,101.14,101.14,101.13,101.13,66400000.0
2008-04-14 05:10:00,101.13,101.13,101.12,101.12,306100000.0
2008-04-14 05:11:00,101.12,101.12,101.12,101.12,224100000.0
2008-04-14 05:12:00,101.12,101.13,101.11,101.12,367700000.0
2008-04-14 05:13:00,101.12,101.13,101.12,101.13,644500000.0
2008-04-14 05:14:00,101.13,101.14,101.13,101.14,541800000.0
2008-04-14 05:15:00,101.14,101.14,101.13,101.13,631200002.0
2008-04-14 05:16:00,101.13,101.13,101.13,101.13,134700000.0
2008-04-14 05:17:00,101.13,101.14,101.13,101.13,467900000.0
2008-04-14 05:18:00,101.13,101.14,101.13,101.13,1196700000.0
2008-04-14 05:19:00,101.13,101.13,101.13,101.13,169500000.0
2008-04-14 05:20:00,101.13,101.14,101.13,101.13,406800000.0
2008-04-14 05:21:00,101.13,101.14,101.13,101.14,106300000.0
2008-04-14 05:22:00,101.14,101.16,101.14,101.14,537899995.0
2008-04-14 05:23:00,101.14,101.15,101.14,101.15,269300000.0
2008-04-14 05:24:00,101.15,101.15,101.14,101.14,1075400000.0
2008-04-14 05:25:00,101.14,101.14,101.12,101.12,858800000.0
2008-04-14 05:26:00,101.12,101.13,101.12,101.12,777000000.0
2008-04-14 05:27:00,101.12,101.12,101.09,101.09,733600000.0
2008-04-14 05:28:00,101.09,101.1,101.09,101.09,330100000.0
2008-04-14 05:29:00,101.09,101.1,101.09,101.1,443300000.0
2008-04-14 05:30:00,101.1,101.12,101.1,101.11,697999996.0
2008-04-14 05:31:00,101.11,101.13,101.08,101.09,801800001.0
2008-04-14 05:32:00,101.09,101.1,101.08,101.08,227400000.0
2008-04-14 05:33:00,101.08,101.1,101.08,101.1,174900000.0
2008-04-14 05:34:00,101.1,101.1,101.08,101.09,443900000.0
2008-04-14 05:35:00,101.09,101.09,101.06,101.06,515600000.0
2008-04-14 05:36:00,101.06,101.07,101.02,101.03,654700000.0
2008-04-14 05:37:00,101.03,101.03,101.0,101.02,844399999.0
2008-04-14 05:38:00,101.02,101.02,101.0,101.02,723000000.0
2008-04-14 05:39:00,101.02,101.1,101.01,101.07,721700001.0
2008-04-14 05:40:00,101.07,101.08,101.06,101.06,1055500011.0
2008-04-14 05:41:00,101.07,101.09,101.07,101.08,331199996.0
2008-04-14 05:42:00,101.08,101.11,101.08,101.1,715099990.0
2008-04-14 05:43:00,101.1,101.12,101.1,101.1,731300000.0
2008-04-14 05:44:00,101.1,101.13,101.095,101.13,774500002.0
2008-04-14 05:45:00,101.13,101.13,101.11,101.11,317100000.0
2008-04-14 05:46:00,101.11,101.14,101.11,101.13,504900000.0
2008-04-14 05:47:00,101.135,101.14,101.12,101.12,510400000.0
2008-04-14 05:48:00,101.12,101.13,101.1,101.1,860200000.0
2008-04-14 05:49:00,101.1,101.11,101.06,101.08,943700000.0
2008-04-14 05:50:00,101.08,101.08,101.07,101.07,493800000.0
2008-04-14 05:51:00,101.07,101.07,101.06,101.06,756000000.0
2008-04-14 05:52:00,101.06,101.07,101.06,101.07,426000000.0
2008-04-14 05:53:00,101.07,101.07,101.05,101.05,215600000.0
2008-04-14 05:54:00,101.05,101.08,101.05,101.08,384800000.0
2008-04-14 05:55:00,101.08,101.08,101.08,101.08,137300000.0
2008-04-14 05:56:00,101.08,101.1,101.07,101.1,187200000.0
2008-04-14 05:57:00,101.1,101.11,101.1,101.11,242100000.0
2008-04-14 05:58:00,101.11,101.12,101.11,101.12,426000000.0
2008-04-14 05:59:00,101.12,101.12,101.11,101.11,445400000.0
2008-04-14 06:00:00,101.11,101.11,101.11,101.11,139300000.0
2008-04-14 06:01:00,101.11,101.12,101.1,101.1,801600000.0
2008-04-14 06:02:00,101.1,101.14,101.1,101.13,782300000.0
2008-04-14 06:03:00,101.13,101.16,101.12,101.13,667000004.0
2008-04-14 06:04:00,101.13,101.17,101.12,101.14,276100000.0
2008-04-14 06:05:00,101.14,101.14,101.14,101.14,27700000.0
2008-04-14 06:06:00,101.14,101.14,101.115,101.115,1002300000.0
2008-04-14 06:07:00,101.115,101.12,101.115,101.115,180100000.0
2008-04-14 06:08:00,101.115,101.15,101.115,101.15,107400000.0
2008-04-14 06:09:00,101.15,101.15,101.15,101.15,40800000.0
2008-04-14 06:10:00,101.15,101.18,101.15,101.17,600900000.0
2008-04-14 06:11:00,101.17,101.17,101.16,101.16,322400000.0
2008-04-14 06:12:00,101.16,101.16,101.12,101.14,411400000.0
2008-04-14 06:13:00,101.14,101.15,101.13,101.14,321500000.0
2008-04-14 06:14:00,101.14,101.15,101.13,101.15,231000000.0
2008-04-14 06:15:00,101.15,101.15,101.14,101.15,107800000.0
2008-04-14 06:16:00,101.15,101.16,101.14,101.16,284800000.0
2008-04-14 06:17:00,101.15,101.16,101.115,101.12,441100000.0
2008-04-14 06:18:00,101.12,101.14,101.115,101.12,370300000.0
2008-04-14 06:19:00,101.115,101.13,101.115,101.13,301400000.0
2008-04-14 06:20:00,101.13,101.15,101.13,101.14,730200000.0
2008-04-14 06:21:00,101.14,101.14,101.105,101.115,268700000.0
2008-04-14 06:22:00,101.115,101.115,101.06,101.07,532400000.0
2008-04-14 06:23:00,101.07,101.07,101.05,101.06,689099999.0
2008-04-14 06:24:00,101.06,101.06,101.0,101.04,1069100000.0
2008-04-14 06:25:00,101.04,101.08,101.04,101.06,987800002.0
2008-04-14 06:26:00,101.06,101.08,101.05,101.07,416800000.0
2008-04-14 06:27:00,101.07,101.08,101.04,101.05,563400000.0
2008-04-14 06:28:00,101.05,101.055,101.03,101.04,998800000.0
2008-04-14 06:29:00,101.04,101.045,101.015,101.02,640100000.0
2008-04-14 06:30:00,101.02,101.045,100.98,101.045,1584599999.0
2008-04-14 06:31:00,101.04,101.05,101.025,101.03,1047199997.0
2008-04-14 06:32:00,101.03,101.03,100.965,100.965,621900000.0
2008-04-14 06:33:00,100.965,101.0,100.95,100.95,1230899997.0
2008-04-14 06:34:00,100.94,100.94,100.84,100.84,988900000.0
2008-04-14 06:35:00,100.84,100.86,100.82,100.85,1183299999.0
2008-04-14 06:36:00,100.85,100.87,100.85,100.87,803900001.0
2008-04-14 06:37:00,100.87,100.89,100.83,100.83,1034100001.0
2008-04-14 06:38:00,100.83,100.83,100.78,100.805,1288600001.0
2008-04-14 06:39:00,100.805,100.825,100.78,100.78,1048399998.0
2008-04-14 06:40:00,100.78,100.82,100.74,100.805,1442599996.0
2008-04-14 06:41:00,100.8,100.82,100.79,100.81,658300000.0
2008-04-14 06:42:00,100.81,100.845,100.81,100.845,932099996.0
2008-04-14 06:43:00,100.845,100.855,100.82,100.84,1062299999.0
2008-04-14 06:44:00,100.84,100.875,100.84,100.85,875600003.0
2008-04-14 06:45:00,100.85,100.87,100.85,100.86,1297500001.0
2008-04-14 06:46:00,100.86,100.875,100.86,100.87,317000000.0
2008-04-14 06:47:00,100.87,100.88,100.86,100.88,575500000.0
2008-04-14 06:48:00,100.88,100.905,100.88,100.9,1025499999.0
2008-04-14 06:49:00,100.9,100.91,100.88,100.91,855599999.0
2008-04-14 06:50:00,100.91,100.91,100.895,100.91,503900000.0
2008-04-14 06:51:00,100.91,100.92,100.9,100.9,637300000.0
2008-04-14 06:52:00,100.9,100.9,100.87,100.89,713100000.0
2008-04-14 06:53:00,100.89,100.9,100.89,100.89,398300000.0
2008-04-14 06:54:00,100.89,100.9,100.89,100.9,396600000.0
2008-04-14 06:55:00,100.9,100.93,100.9,100.93,967599998.0
2008-04-14 06:56:00,100.93,100.93,100.91,100.93,1238599997.0
2008-04-14 06:57:00,100.93,100.93,100.9,100.9,1110599999.0
2008-04-14 06:58:00,100.9,100.9,100.88,100.88,791400001.0
2008-04-14 06:59:00,100.88,100.91,100.88,100.91,753000000.0
2008-04-14 07:00:00,100.91,100.92,100.91,100.92,907600000.0
2008-04-14 07:01:00,100.92,100.96,100.91,100.96,1079299995.0
2008-04-14 07:02:00,100.96,100.96,100.94,100.94,820100000.0
2008-04-14 07:03:00,100.94,100.95,100.94,100.95,442600000.0
2008-04-14 07:04:00,100.95,100.98,100.95,100.96,1883299997.0
2008-04-14 07:05:00,100.96,100.97,100.94,100.94,958700000.0
2008-04-14 07:06:00,100.94,100.94,100.92,100.92,1262400000.0
2008-04-14 07:07:00,100.92,100.92,100.9,100.91,1489000000.0
2008-04-14 07:08:00,100.91,100.915,100.9,100.9,440200000.0
2008-04-14 07:09:00,100.9,100.905,100.88,100.89,557700000.0
2008-04-14 07:10:00,100.89,100.89,100.87,100.88,704599998.0
2008-04-14 07:11:00,100.88,100.88,100.87,100.88,209100000.0
2008-04-14 07:12:00,100.88,100.89,100.86,100.87,536400000.0
2008-04-14 07:13:00,100.87,100.91,100.87,100.91,909200001.0
2008-04-14 07:14:00,100.905,100.935,100.9,100.9,821600000.0
2008-04-14 07:15:00,100.9,100.91,100.89,100.91,574800000.0
2008-04-14 07:16:00,100.915,100.925,100.91,100.92,952899998.0
2008-04-14 07:17:00,100.92,100.92,100.89,100.89,822799997.0
2008-04-14 07:18:00,100.89,100.92,100.89,100.91,339400000.0
2008-04-14 07:19:00,100.91,100.91,100.885,100.89,139200000.0
2008-04-14 07:20:00,100.89,100.895,100.87,100.88,250600000.0
2008-04-14 07:21:00,100.88,100.89,100.875,100.89,459200000.0
2008-04-14 07:22:00,100.89,100.895,100.88,100.88,168200000.0
2008-04-14 07:23:00,100.88,100.89,100.88,100.89,134400000.0
2008-04-14 07:24:00,100.89,100.89,100.88,100.88,358200000.0
2008-04-14 07:25:00,100.88,100.88,100.88,100.88,232000000.0
2008-04-14 07:26:00,100.88,100.9,100.88,100.89,320800000.0
2008-04-14 07:27:00,100.89,100.9,100.89,100.89,385300000.0
2008-04-14 07:28:00,100.89,100.9,100.88,100.88,630200000.0
2008-04-14 07:29:00,100.88,100.88,100.87,100.875,178200000.0
2008-04-14 07:30:00,100.875,100.905,100.875,100.905,138200000.0
2008-04-14 07:31:00,100.905,100.93,100.905,100.91,76700000.0
2008-04-14 07:32:00,100.91,100.925,100.91,100.91,58800000.0
2008-04-14 07:33:00,100.91,100.91,100.89,100.9,71900000.0
2008-04-14 07:34:00,100.9,100.93,100.9,100.93,299500000.0
2008-04-14 07:35:00,100.93,100.97,100.93,100.97,171500000.0
2008-04-14 07:36:00,100.97,101.0,100.965,100.97,244500000.0
2008-04-14 07:37:00,100.97,100.97,100.935,100.94,78400000.0
2008-04-14 07:38:00,100.94,100.95,100.935,100.945,730800000.0
2008-04-14 07:39:00,100.94,100.955,100.905,100.935,548400000.0
2008-04-14 07:40:00,100.935,100.94,100.93,100.935,252700000.0
2008-04-14 07:41:00,100.935,100.94,100.93,100.935,151400000.0
2008-04-14 07:42:00,100.935,100.935,100.91,100.915,288300000.0
2008-04-14 07:43:00,100.915,100.915,100.88,100.88,561800000.0
2008-04-14 07:44:00,100.88,100.89,100.87,100.89,406600000.0
2008-04-14 07:45:00,100.89,100.91,100.89,100.89,655000007.0
2008-04-14 07:46:00,100.89,100.9,100.84,100.86,973100000.0
2008-04-14 07:47:00,100.86,100.865,100.835,100.835,636000000.0
2008-04-14 07:48:00,100.835,100.835,100.82,100.82,546200000.0
2008-04-14 07:49:00,100.82,100.865,100.815,100.86,788700000.0
2008-04-14 07:50:00,100.86,100.89,100.86,100.88,269600000.0
2008-04-14 07:51:00,100.88,100.89,100.875,100.885,127600000.0
2008-04-14 07:52:00,100.895,100.9,100.85,100.86,85000000.0
2008-04-14 07:53:00,100.865,100.9,100.85,100.895,131200000.0
2008-04-14 07:54:00,100.895,100.92,100.88,100.88,189400000.0
2008-04-14 07:55:00,100.885,100.915,100.875,100.91,180200000.0
2008-04-14 07:56:00,100.91,100.915,100.9,100.915,117600000.0
2008-04-14 07:57:00,100.915,100.915,100.9,100.905,112800000.0
2008-04-14 07:58:00,100.905,100.91,100.88,100.89,98200000.0
2008-04-14 07:59:00,100.89,100.91,100.89,100.9,116000000.0
2008-04-14 08:00:00,100.91,100.92,100.885,100.91,200500000.0
2008-04-14 08:01:00,100.91,100.92,100.89,100.9,176000000.0
2008-04-14 08:02:00,100.9,100.9,100.88,100.895,173000000.0
2008-04-14 08:03:00,100.895,100.9,100.89,100.89,107200000.0
2008-04-14 08:04:00,100.89,100.92,100.89,100.92,121400000.0
2008-04-14 08:05:00,100.92,100.93,100.9,100.91,169300000.0
2008-04-14 08:06:00,100.91,100.92,100.91,100.91,139900000.0
2008-04-14 08:07:00,100.91,100.91,100.88,100.89,125400000.0
2008-04-14 08:08:00,100.895,100.91,100.88,100.9,120100000.0
2008-04-14 08:09:00,100.9,100.91,100.89,100.91,89083120.0
2008-04-14 08:10:00,100.91,100.92,100.91,100.91,139000000.0
2008-04-14 08:11:00,100.91,100.915,100.87,100.87,198500000.0
2008-04-14 08:12:00,100.87,100.88,100.86,100.87,140100000.0
2008-04-14 08:13:00,100.87,100.91,100.87,100.875,111600000.0
2008-04-14 08:14:00,100.88,100.905,100.88,100.905,77400000.0
2008-04-14 08:15:00,100.905,100.91,100.895,100.9,111100000.0
2008-04-14 08:16:00,100.9,100.91,100.895,100.905,125400000.0
2008-04-14 08:17:00,100.905,100.905,100.9,100.9,71400000.0
2008-04-14 08:18:00,100.9,100.9,100.885,100.89,113400000.0
2008-04-14 08:19:00,100.89,100.905,100.885,100.89,130200000.0
2008-04-14 08:20:00,100.895,100.915,100.885,100.91,152200000.0
2008-04-14 08:21:00,100.91,101.0,100.91,100.98,170300000.0
2008-04-14 08:22:00,100.98,101.0,100.97,100.99,142000000.0
2008-04-14 08:23:00,100.99,101.03,100.99,100.995,227400000.0
2008-04-14 08:24:00,100.995,101.005,100.96,100.97,180700000.0
2008-04-14 08:25:00,100.97,100.97,100.95,100.955,145900000.0
2008-04-14 08:26:00,100.95,100.97,100.95,100.95,166100000.0
2008-04-14 08:27:00,100.95,100.955,100.915,100.92,150700000.0
2008-04-14 08:28:00,100.92,100.945,100.92,100.935,155800000.0
2008-04-14 08:29:00,100.93,100.94,100.925,100.93,121900000.0
2008-04-14 08:30:00,100.94,100.94,100.905,100.935,211100000.0
2008-04-14 08:31:00,100.93,100.93,100.885,100.885,199600000.0
2008-04-14 08:32:00,100.885,100.885,100.86,100.86,183500000.0
2008-04-14 08:33:00,100.86,100.89,100.85,100.88,161400000.0
2008-04-14 08:34:00,100.88,100.88,100.855,100.88,148000000.0
2008-04-14 08:35:00,100.88,100.91,100.88,100.91,196200000.0
2008-04-14 08:36:00,100.91,100.96,100.91,100.925,426200000.0
2008-04-14 08:37:00,100.925,100.945,100.92,100.94,196100000.0
2008-04-14 08:38:00,100.94,100.95,100.895,100.895,175800000.0
2008-04-14 08:39:00,100.895,100.935,100.885,100.9,180000000.0
2008-04-14 08:40:00,100.9,100.91,100.85,100.86,175700000.0
2008-04-14 08:41:00,100.865,100.87,100.82,100.87,238100000.0
2008-04-14 08:42:00,100.86,100.88,100.85,100.85,175500000.0
2008-04-14 08:43:00,100.85,100.86,100.81,100.83,181800000.0
2008-04-14 08:44:00,100.825,100.83,100.8,100.8,183700000.0
2008-04-14 08:45:00,100.8,100.85,100.79,100.84,757500002.0
2008-04-14 08:46:00,100.845,100.87,100.825,100.835,898200000.0
2008-04-14 08:47:00,100.835,100.85,100.835,100.85,447900000.0
2008-04-14 08:48:00,100.85,100.855,100.83,100.83,165500000.0
2008-04-14 08:49:00,100.83,100.845,100.815,100.845,852699999.0
2008-04-14 08:50:00,100.845,100.86,100.83,100.85,137900000.0
2008-04-14 08:51:00,100.85,100.86,100.84,100.845,129800000.0
2008-04-14 08:52:00,100.845,100.86,100.815,100.825,453700000.0
2008-04-14 08:53:00,100.83,100.83,100.76,100.775,489599999.0
2008-04-14 08:54:00,100.775,100.78,100.7,100.7,421500001.0
2008-04-14 08:55:00,100.695,100.72,100.69,100.71,201700000.0
2008-04-14 08:56:00,100.71,100.71,100.635,100.66,225000000.0
2008-04-14 08:57:00,100.66,100.675,100.635,100.67,1078700000.0
2008-04-14 08:58:00,100.67,100.685,100.645,100.645,345000000.0
2008-04-14 08:59:00,100.645,100.655,100.625,100.655,198600000.0
2008-04-14 09:00:00,100.66,100.74,100.65,100.73,568599986.0
2008-04-14 09:01:00,100.73,100.775,100.73,100.755,460499999.0
2008-04-14 09:02:00,100.755,100.795,100.75,100.78,839099999.0
2008-04-14 09:03:00,100.78,100.835,100.78,100.835,435300000.0
2008-04-14 09:04:00,100.84,100.885,100.785,100.795,504500000.0
2008-04-14 09:05:00,100.8,100.8,100.715,100.715,218400000.0
2008-04-14 09:06:00,100.715,100.72,100.66,100.67,621700000.0
2008-04-14 09:07:00,100.67,100.68,100.635,100.64,1028300000.0
2008-04-14 09:08:00,100.64,100.66,100.61,100.62,200300000.0
2008-04-14 09:09:00,100.625,100.635,100.61,100.61,356500000.0
2008-04-14 09:10:00,100.61,100.635,100.58,100.59,177699999.0
2008-04-14 09:11:00,100.595,100.63,100.595,100.6,547500000.0
2008-04-14 09:12:00,100.6,100.6,100.555,100.57,569800000.0
2008-04-14 09:13:00,100.57,100.69,100.57,100.69,1132600000.0
2008-04-14 09:14:00,100.69,100.725,100.65,100.72,583999999.0
2008-04-14 09:15:00,100.72,100.72,100.68,100.7,404800000.0
2008-04-14 09:16:00,100.7,100.7,100.68,100.685,262600000.0
2008-04-14 09:17:00,100.685,100.685,100.66,100.68,116600000.0
2008-04-14 09:18:00,100.68,100.735,100.67,100.69,262100000.0
2008-04-14 09:19:00,100.69,100.775,100.69,100.75,158100000.0
2008-04-14 09:20:00,100.745,100.775,100.735,100.75,479200010.0
2008-04-14 09:21:00,100.74,100.785,100.735,100.75,164900000.0
2008-04-14 09:22:00,100.755,100.77,100.71,100.76,188800000.0
2008-04-14 09:23:00,100.76,100.8,100.76,100.79,174650000.0
2008-04-14 09:24:00,100.79,100.805,100.78,100.795,90600000.0
2008-04-14 09:25:00,100.79,100.82,100.79,100.795,180900000.0
2008-04-14 09:26:00,100.795,100.8,100.77,100.79,155200000.0
2008-04-14 09:27:00,100.79,100.79,100.77,100.77,107300000.0
2008-04-14 09:28:00,100.77,100.8,100.77,100.8,106800000.0
2008-04-14 09:29:00,100.8,100.805,100.75,100.76,187200000.0
2008-04-14 09:30:00,100.76,100.76,100.72,100.72,92500000.0
2008-04-14 09:31:00,100.72,100.73,100.685,100.7,86400000.0
2008-04-14 09:32:00,100.7,100.745,100.67,100.725,164500000.0
2008-04-14 09:33:00,100.72,100.76,100.695,100.73,145500000.0
2008-04-14 09:34:00,100.73,100.75,100.73,100.75,89500000.0
2008-04-14 09:35:00,100.75,100.75,100.67,100.705,167700000.0
2008-04-14 09:36:00,100.705,100.705,100.67,100.69,162200000.0
2008-04-14 09:37:00,100.69,100.69,100.67,100.69,114600000.0
2008-04-14 09:38:00,100.69,100.73,100.685,100.73,133600000.0
2008-04-14 09:39:00,100.73,100.75,100.69,100.73,159900000.0
2008-04-14 09:40:00,100.73,100.75,100.71,100.715,168200000.0
2008-04-14 09:41:00,100.715,100.74,100.705,100.71,73700000.0
2008-04-14 09:42:00,100.71,100.75,100.7,100.72,136900000.0
2008-04-14 09:43:00,100.72,100.73,100.66,100.685,174300000.0
2008-04-14 09:44:00,100.685,100.76,100.685,100.73,118600000.0
2008-04-14 09:45:00,100.73,100.73,100.705,100.715,99700000.0
2008-04-14 09:46:00,100.715,100.72,100.655,100.675,120000000.0
2008-04-14 09:47:00,100.68,100.69,100.65,100.65,180800000.0
2008-04-14 09:48:00,100.65,100.665,100.62,100.63,163000000.0
2008-04-14 09:49:00,100.63,100.65,100.63,100.64,117600000.0
2008-04-14 09:50:00,100.64,100.64,100.625,100.63,103800000.0
2008-04-14 09:51:00,100.63,100.63,100.62,100.625,56500000.0
2008-04-14 09:52:00,100.625,100.64,100.59,100.59,106800000.0
2008-04-14 09:53:00,100.59,100.625,100.58,100.62,172000000.0
2008-04-14 09:54:00,100.62,100.62,100.535,100.535,169700000.0
2008-04-14 09:55:00,100.53,100.54,100.485,100.49,974050000.0
2008-04-14 09:56:00,100.49,100.51,100.43,100.51,197000000.0
2008-04-14 09:57:00,100.51,100.52,100.47,100.51,225100000.0
2008-04-14 09:58:00,100.5,100.51,100.49,100.5,188300000.0
2008-04-14 09:59:00,100.5,100.55,100.5,100.54,1098100000.0
2008-04-14 10:00:00,100.54,100.56,100.54,100.55,259300000.0
2008-04-14 10:01:00,100.55,100.57,100.515,100.54,310500000.0
2008-04-14 10:02:00,100.54,100.59,100.535,100.585,507700000.0
2008-04-14 10:03:00,100.585,100.64,100.58,100.63,303800000.0
2008-04-14 10:04:00,100.63,100.635,100.61,100.62,225600000.0
2008-04-14 10:05:00,100.62,100.62,100.6,100.6,167000000.0
2008-04-14 10:06:00,100.6,100.62,100.59,100.62,205300000.0
2008-04-14 10:07:00,100.61,100.615,100.565,100.575,231600000.0
2008-04-14 10:08:00,100.585,100.595,100.56,100.57,1003500000.0
2008-04-14 10:09:00,100.57,100.61,100.57,100.6,354100000.0
2008-04-14 10:10:00,100.6,100.605,100.57,100.595,766900000.0
2008-04-14 10:11:00,100.595,100.605,100.56,100.565,531500000.0
2008-04-14 10:12:00,100.565,100.565,100.53,100.53,679800000.0
2008-04-14 10:13:00,100.53,100.54,100.505,100.535,193200000.0
2008-04-14 10:14:00,100.54,100.545,100.51,100.51,200200000.0
2008-04-14 10:15:00,100.51,100.56,100.51,100.55,235900000.0
2008-04-14 10:16:00,100.55,100.58,100.55,100.58,216400000.0
2008-04-14 10:17:00,100.58,100.59,100.57,100.59,279500001.0
2008-04-14 10:18:00,100.59,100.59,100.56,100.57,168800000.0
2008-04-14 10:19:00,100.57,100.58,100.56,100.58,221100000.0
2008-04-14 10:20:00,100.58,100.58,100.56,100.57,211800000.0
2008-04-14 10:21:00,100.57,100.58,100.56,100.57,176300000.0
2008-04-14 10:22:00,100.57,100.59,100.54,100.56,218800000.0
2008-04-14 10:23:00,100.56,100.58,100.54,100.55,238400000.0
2008-04-14 10:24:00,100.55,100.61,100.55,100.61,171600000.0
2008-04-14 10:25:00,100.61,100.63,100.6,100.6,135000000.0
2008-04-14 10:26:00,100.6,100.62,100.59,100.62,134700000.0
2008-04-14 10:27:00,100.63,100.64,100.62,100.63,212900000.0
2008-04-14 10:28:00,100.63,100.63,100.6,100.61,163100000.0
2008-04-14 10:29:00,100.62,100.65,100.62,100.63,130400000.0
2008-04-14 10:30:00,100.63,100.67,100.63,100.665,202100000.0
2008-04-14 10:31:00,100.66,100.74,100.66,100.705,234400000.0
2008-04-14 10:32:00,100.71,100.76,100.69,100.74,223700000.0
2008-04-14 10:33:00,100.74,100.74,100.71,100.72,103000000.0
2008-04-14 10:34:00,100.705,100.71,100.69,100.71,171300000.0
2008-04-14 10:35:00,100.71,100.72,100.7,100.71,228500000.0
2008-04-14 10:36:00,100.71,100.73,100.69,100.7,189000000.0
2008-04-14 10:37:00,100.7,100.71,100.67,100.67,202700000.0
2008-04-14 10:38:00,100.67,100.69,100.67,100.69,270700000.0
2008-04-14 10:39:00,100.69,100.73,100.68,100.68,235900000.0
2008-04-14 10:40:00,100.68,100.69,100.62,100.62,231300000.0
2008-04-14 10:41:00,100.62,100.64,100.595,100.625,256300000.0
2008-04-14 10:42:00,100.625,100.715,100.625,100.695,245700000.0
2008-04-14 10:43:00,100.695,100.7,100.65,100.67,206200000.0
2008-04-14 10:44:00,100.67,100.69,100.665,100.67,168800000.0
2008-04-14 10:45:00,100.67,100.69,100.655,100.66,222100000.0
2008-04-14 10:46:00,100.66,100.69,100.66,100.68,198400000.0
2008-04-14 10:47:00,100.68,100.685,100.615,100.67,165900000.0
2008-04-14 10:48:00,100.67,100.685,100.655,100.665,209700000.0
2008-04-14 10:49:00,100.665,100.71,100.66,100.7,268700000.0
2008-04-14 10:50:00,100.7,100.7,100.67,100.68,246900000.0
2008-04-14 10:51:00,100.68,100.71,100.675,100.71,227700000.0
2008-04-14 10:52:00,100.71,100.765,100.71,100.74,189100000.0
2008-04-14 10:53:00,100.74,100.77,100.72,100.77,204300000.0
2008-04-14 10:54:00,100.77,100.775,100.715,100.725,200500000.0
2008-04-14 10:55:00,100.725,100.76,100.725,100.75,168600000.0
2008-04-14 10:56:00,100.75,100.755,100.715,100.73,174900000.0
2008-04-14 10:57:00,100.73,100.73,100.72,100.72,135600000.0
2008-04-14 10:58:00,100.72,100.765,100.71,100.755,165500000.0
2008-04-14 10:59:00,100.755,100.775,100.745,100.775,255700000.0
2008-04-14 11:00:00,100.775,100.8,100.77,100.78,340300000.0
2008-04-14 11:01:00,100.78,100.8,100.77,100.78,74000000.0
2008-04-14 11:02:00,100.78,100.78,100.755,100.78,184400000.0
2008-04-14 11:03:00,100.775,100.79,100.76,100.78,175700000.0
2008-04-14 11:04:00,100.78,100.78,100.77,100.78,144400000.0
2008-04-14 11:05:00,100.78,100.79,100.76,100.79,211500000.0
2008-04-14 11:06:00,100.79,100.8,100.77,100.77,187100000.0
2008-04-14 11:07:00,100.77,100.78,100.75,100.77,228700000.0
2008-04-14 11:08:00,100.77,100.86,100.77,100.86,218700000.0
2008-04-14 11:09:00,100.86,100.86,100.81,100.84,250000000.0
2008-04-14 11:10:00,100.84,100.895,100.84,100.88,213100000.0
2008-04-14 11:11:00,100.88,100.88,100.83,100.84,209900000.0
2008-04-14 11:12:00,100.84,100.86,100.83,100.845,220900000.0
2008-04-14 11:13:00,100.84,100.85,100.84,100.85,180600000.0
2008-04-14 11:14:00,100.85,100.85,100.83,100.83,184900000.0
2008-04-14 11:15:00,100.83,100.85,100.83,100.85,169900000.0
2008-04-14 11:16:00,100.85,100.87,100.84,100.85,247200000.0
2008-04-14 11:17:00,100.85,100.87,100.845,100.87,227900000.0
2008-04-14 11:18:00,100.875,100.905,100.875,100.905,233800000.0
2008-04-14 11:19:00,100.905,100.93,100.89,100.92,226600000.0
2008-04-14 11:20:00,100.92,100.925,100.9,100.92,206200000.0
2008-04-14 11:21:00,100.92,100.99,100.91,100.99,244300000.0
2008-04-14 11:22:00,100.99,101.055,100.99,101.05,191100000.0
2008-04-14 11:23:00,101.06,101.09,101.055,101.06,202000000.0
2008-04-14 11:24:00,101.055,101.065,101.045,101.055,153500000.0
2008-04-14 11:25:00,101.055,101.06,101.03,101.04,146800000.0
2008-04-14 11:26:00,101.04,101.04,101.02,101.04,142000000.0
2008-04-14 11:27:00,101.04,101.04,101.01,101.02,224950000.0
2008-04-14 11:28:00,101.02,101.03,101.015,101.03,132400000.0
2008-04-14 11:29:00,101.03,101.03,101.02,101.02,103600000.0
2008-04-14 11:30:00,101.02,101.03,101.02,101.02,82700000.0
2008-04-14 11:31:00,101.02,101.02,101.0,101.01,200800000.0
2008-04-14 11:32:00,101.01,101.025,100.99,100.99,103000000.0
2008-04-14 11:33:00,100.99,101.01,100.97,101.005,167500000.0
2008-04-14 11:34:00,101.005,101.045,100.98,101.03,162500000.0
2008-04-14 11:35:00,101.025,101.025,100.985,101.0,157100000.0
2008-04-14 11:36:00,101.005,101.065,101.0,101.015,161300000.0
2008-04-14 11:37:00,101.015,101.02,100.97,100.985,154800000.0
2008-04-14 11:38:00,100.985,100.99,100.92,100.98,156500000.0
2008-04-14 11:39:00,100.98,101.01,100.97,100.985,158700000.0
2008-04-14 11:40:00,100.985,100.99,100.97,100.985,118900000.0
2008-04-14 11:41:00,100.985,100.99,100.955,100.96,127900000.0
2008-04-14 11:42:00,100.965,100.97,100.94,100.945,116600000.0
2008-04-14 11:43:00,100.945,100.97,100.93,100.97,128300000.0
2008-04-14 11:44:00,100.97,101.0,100.97,100.97,181300000.0
2008-04-14 11:45:00,100.97,100.98,100.97,100.97,135200000.0
2008-04-14 11:46:00,100.97,100.97,100.96,100.97,119100000.0
2008-04-14 11:47:00,100.97,100.98,100.97,100.975,52300000.0
2008-04-14 11:48:00,100.975,100.98,100.97,100.98,85900000.0
2008-04-14 11:49:00,100.98,100.99,100.98,100.98,121500000.0
2008-04-14 11:50:00,100.98,101.01,100.98,101.01,81600000.0
2008-04-14 11:51:00,101.01,101.015,101.0,101.015,90600000.0
2008-04-14 11:52:00,101.015,101.02,101.01,101.02,149300000.0
2008-04-14 11:53:00,101.02,101.02,101.01,101.01,85100000.0
2008-04-14 11:54:00,101.015,101.04,101.0,101.04,164700000.0
2008-04-14 11:55:00,101.04,101.07,101.025,101.065,100900000.0
2008-04-14 11:56:00,101.065,101.1,101.055,101.09,171800000.0
2008-04-14 11:57:00,101.09,101.095,101.075,101.08,176200000.0
2008-04-14 11:58:00,101.08,101.09,101.045,101.05,174400000.0
2008-04-14 11:59:00,101.05,101.06,101.03,101.055,119000000.0
2008-04-14 12:00:00,101.055,101.055,101.02,101.02,220400000.0
2008-04-14 12:01:00,101.01,101.01,100.89,100.895,250400000.0
2008-04-14 12:02:00,100.89,100.93,100.88,100.9,191400000.0
2008-04-14 12:03:00,100.9,100.94,100.865,100.865,300200000.0
2008-04-14 12:04:00,100.86,100.92,100.82,100.92,191700000.0
2008-04-14 12:05:00,100.925,100.95,100.905,100.94,135700000.0
2008-04-14 12:06:00,100.94,101.0,100.925,100.955,218300000.0
2008-04-14 12:07:00,100.96,101.0,100.95,101.0,144800000.0
2008-04-14 12:08:00,101.0,101.05,100.995,101.02,193200000.0
2008-04-14 12:09:00,101.02,101.04,100.995,101.025,165000000.0
2008-04-14 12:10:00,101.025,101.12,101.02,101.115,163400000.0
2008-04-14 12:11:00,101.12,101.24,101.12,101.22,196200000.0
2008-04-14 12:12:00,101.22,101.23,101.19,101.21,206600000.0
2008-04-14 12:13:00,101.21,101.215,101.155,101.17,226300000.0
2008-04-14 12:14:00,101.17,101.18,101.16,101.16,207400000.0
2008-04-14 12:15:00,101.16,101.17,101.12,101.125,207400000.0
2008-04-14 12:16:00,101.125,101.175,101.11,101.175,201100000.0
2008-04-14 12:17:00,101.17,101.17,101.08,101.12,177500000.0
2008-04-14 12:18:00,101.11,101.14,101.09,101.1,193100000.0
2008-04-14 12:19:00,101.095,101.11,101.07,101.085,216300000.0
2008-04-14 12:20:00,101.085,101.11,101.075,101.105,195200000.0
2008-04-14 12:21:00,101.105,101.11,101.05,101.05,186100000.0
2008-04-14 12:22:00,101.05,101.05,101.0,101.04,229500000.0
2008-04-14 12:23:00,101.04,101.06,101.035,101.035,190800000.0
2008-04-14 12:24:00,101.04,101.04,100.955,100.98,191800000.0
2008-04-14 12:25:00,100.98,101.0,100.85,100.87,206800000.0
2008-04-14 12:26:00,100.87,100.9,100.84,100.84,206100000.0
2008-04-14 12:27:00,100.84,100.89,100.82,100.89,160100000.0
2008-04-14 12:28:00,100.895,100.92,100.87,100.895,165200000.0
2008-04-14 12:29:00,100.895,100.94,100.88,100.905,143100000.0
2008-04-14 12:30:00,100.905,100.915,100.815,100.875,611700000.0
2008-04-14 12:31:00,100.875,100.91,100.87,100.9,380700000.0
2008-04-14 12:32:00,100.9,100.905,100.84,100.84,174100000.0
2008-04-14 12:33:00,100.84,100.84,100.79,100.825,375000000.0
2008-04-14 12:34:00,100.825,100.86,100.815,100.835,133900000.0
2008-04-14 12:35:00,100.835,100.84,100.78,100.83,199000000.0
2008-04-14 12:36:00,100.835,100.84,100.8,100.815,154100000.0
2008-04-14 12:37:00,100.82,100.82,100.79,100.805,215800000.0
2008-04-14 12:38:00,100.805,100.82,100.8,100.82,151200000.0
2008-04-14 12:39:00,100.82,100.85,100.81,100.845,520000000.0
2008-04-14 12:40:00,100.845,100.845,100.79,100.81,228000000.0
2008-04-14 12:41:00,100.81,100.81,100.77,100.78,169900000.0
2008-04-14 12:42:00,100.78,100.815,100.775,100.795,158900000.0
2008-04-14 12:43:00,100.795,100.805,100.785,100.8,418700000.0
2008-04-14 12:44:00,100.795,100.805,100.755,100.755,761650000.0
2008-04-14 12:45:00,100.76,100.775,100.735,100.745,519600000.0
2008-04-14 12:46:00,100.745,100.785,100.745,100.785,228300000.0
2008-04-14 12:47:00,100.78,100.82,100.77,100.805,224700000.0
2008-04-14 12:48:00,100.805,100.82,100.79,100.81,191000000.0
2008-04-14 12:49:00,100.81,100.865,100.81,100.855,666400000.0
2008-04-14 12:50:00,100.855,100.87,100.785,100.8,1400700000.0
2008-04-14 12:51:00,100.8,100.805,100.765,100.775,535800000.0
2008-04-14 12:52:00,100.77,100.78,100.76,100.765,263900000.0
2008-04-14 12:53:00,100.76,100.76,100.72,100.73,256900000.0
2008-04-14 12:54:00,100.73,100.75,100.73,100.75,487600000.0
2008-04-14 12:55:00,100.75,100.765,100.73,100.765,419400000.0
2008-04-14 12:56:00,100.765,100.79,100.745,100.765,655200000.0
2008-04-14 12:57:00,100.76,100.785,100.745,100.75,756000000.0
2008-04-14 12:58:00,100.75,100.76,100.73,100.745,263100000.0
2008-04-14 12:59:00,100.745,100.81,100.745,100.8,155100000.0
2008-04-14 13:00:00,100.8,100.81,100.78,100.8,357200000.0
2008-04-14 13:01:00,100.8,100.83,100.8,100.81,196100000.0
2008-04-14 13:02:00,100.81,100.81,100.79,100.79,296900000.0
2008-04-14 13:03:00,100.79,100.79,100.74,100.75,191400000.0
2008-04-14 13:04:00,100.75,100.76,100.745,100.75,119800000.0
2008-04-14 13:05:00,100.75,100.765,100.735,100.755,185900000.0
2008-04-14 13:06:00,100.75,100.79,100.75,100.78,187700000.0
2008-04-14 13:07:00,100.78,100.78,100.77,100.775,88600000.0
2008-04-14 13:08:00,100.775,100.775,100.76,100.76,115600000.0
2008-04-14 13:09:00,100.76,100.76,100.73,100.735,132100000.0
2008-04-14 13:10:00,100.735,100.74,100.71,100.71,192700000.0
2008-04-14 13:11:00,100.71,100.715,100.67,100.68,206900000.0
2008-04-14 13:12:00,100.68,100.69,100.63,100.63,282500000.0
2008-04-14 13:13:00,100.63,100.705,100.63,100.69,199500000.0
2008-04-14 13:14:00,100.69,100.71,100.675,100.68,150500000.0
2008-04-14 13:15:00,100.68,100.68,100.64,100.645,256500000.0
2008-04-14 13:16:00,100.65,100.66,100.63,100.635,240800000.0
2008-04-14 13:17:00,100.635,100.635,100.61,100.62,209500000.0
2008-04-14 13:18:00,100.62,100.645,100.615,100.64,220400000.0
2008-04-14 13:19:00,100.64,100.64,100.61,100.61,179000000.0
2008-04-14 13:20:00,100.61,100.635,100.61,100.63,160200000.0
2008-04-14 13:21:00,100.63,100.64,100.625,100.63,160900000.0
2008-04-14 13:22:00,100.63,100.635,100.62,100.635,209700000.0
2008-04-14 13:23:00,100.635,100.64,100.63,100.63,165400000.0
2008-04-14 13:24:00,100.63,100.72,100.625,100.72,232500000.0
2008-04-14 13:25:00,100.715,100.725,100.705,100.71,155700000.0
2008-04-14 13:26:00,100.71,100.715,100.67,100.68,130800000.0
2008-04-14 13:27:00,100.68,100.685,100.64,100.64,221900000.0
2008-04-14 13:28:00,100.64,100.66,100.59,100.605,232500000.0
2008-04-14 13:29:00,100.605,100.63,100.58,100.61,163100000.0
2008-04-14 13:30:00,100.61,100.62,100.555,100.555,366000000.0
2008-04-14 13:31:00,100.555,100.58,100.535,100.555,664300000.0
2008-04-14 13:32:00,100.555,100.6,100.55,100.56,515300000.0
2008-04-14 13:33:00,100.56,100.58,100.53,100.555,502600000.0
2008-04-14 13:34:00,100.555,100.57,100.54,100.55,439200000.0
2008-04-14 13:35:00,100.55,100.565,100.525,100.56,769700000.0
2008-04-14 13:36:00,100.56,100.575,100.56,100.565,573600000.0
2008-04-14 13:37:00,100.565,100.57,100.55,100.56,273200000.0
2008-04-14 13:38:00,100.56,100.58,100.55,100.57,190000000.0
2008-04-14 13:39:00,100.57,100.59,100.56,100.56,138600000.0
2008-04-14 13:40:00,100.56,100.565,100.535,100.565,186200000.0
2008-04-14 13:41:00,100.565,100.565,100.52,100.52,315200000.0
2008-04-14 13:42:00,100.52,100.53,100.505,100.52,300000000.0
2008-04-14 13:43:00,100.52,100.52,100.47,100.48,266300000.0
2008-04-14 13:44:00,100.48,100.505,100.47,100.495,191700000.0
2008-04-14 13:45:00,100.495,100.51,100.47,100.49,297400000.0
2008-04-14 13:46:00,100.49,100.5,100.46,100.49,208800000.0
2008-04-14 13:47:00,100.49,100.49,100.45,100.455,229000000.0
2008-04-14 13:48:00,100.455,100.455,100.395,100.405,194500000.0
2008-04-14 13:49:00,100.41,100.45,100.4,100.44,233200000.0
2008-04-14 13:50:00,100.44,100.48,100.43,100.475,272000000.0
2008-04-14 13:51:00,100.47,100.49,100.43,100.43,232000000.0
2008-04-14 13:52:00,100.43,100.46,100.375,100.38,411900000.0
2008-04-14 13:53:00,100.38,100.42,100.38,100.38,283100000.0
2008-04-14 13:54:00,100.38,100.415,100.35,100.415,526637842.0
2008-04-14 13:55:00,100.425,100.435,100.325,100.375,555300000.0
2008-04-14 13:56:00,100.375,100.405,100.36,100.37,215400000.0
2008-04-14 13:57:00,100.37,100.4,100.36,100.36,193500000.0
2008-04-14 13:58:00,100.36,100.37,100.35,100.355,129900000.0
2008-04-14 13:59:00,100.355,100.36,100.35,100.35,147100000.0
2008-04-14 14:00:00,100.35,100.37,100.33,100.33,226900000.0
2008-04-14 14:01:00,100.33,100.335,100.3,100.32,352900000.0
2008-04-14 14:02:00,100.33,100.34,100.31,100.32,283800000.0
2008-04-14 14:03:00,100.32,100.34,100.32,100.34,149900000.0
2008-04-14 14:04:00,100.34,100.37,100.34,100.365,151100000.0
2008-04-14 14:05:00,100.365,100.37,100.33,100.34,164400000.0
2008-04-14 14:06:00,100.33,100.39,100.33,100.36,399700000.0
2008-04-14 14:07:00,100.36,100.39,100.36,100.39,290900000.0
2008-04-14 14:08:00,100.39,100.42,100.37,100.39,192900000.0
2008-04-14 14:09:00,100.39,100.41,100.385,100.41,308500000.0
2008-04-14 14:10:00,100.41,100.455,100.395,100.45,497700000.0
2008-04-14 14:11:00,100.46,100.48,100.45,100.46,390400000.0
2008-04-14 14:12:00,100.46,100.46,100.455,100.46,184000000.0
2008-04-14 14:13:00,100.455,100.46,100.44,100.44,198200000.0
2008-04-14 14:14:00,100.445,100.45,100.395,100.425,281700000.0
2008-04-14 14:15:00,100.425,100.49,100.42,100.49,934800000.0
2008-04-14 14:16:00,100.49,100.565,100.465,100.56,895200000.0
2008-04-14 14:17:00,100.56,100.65,100.56,100.615,273600000.0
2008-04-14 14:18:00,100.615,100.64,100.605,100.61,254300000.0
2008-04-14 14:19:00,100.61,100.62,100.585,100.6,577700000.0
2008-04-14 14:20:00,100.595,100.6,100.535,100.535,226100000.0
2008-04-14 14:21:00,100.535,100.56,100.525,100.54,193900000.0
2008-04-14 14:22:00,100.54,100.54,100.49,100.495,198500000.0
2008-04-14 14:23:00,100.495,100.495,100.46,100.485,245700000.0
2008-04-14 14:24:00,100.49,100.555,100.485,100.555,294100000.0
2008-04-14 14:25:00,100.545,100.56,100.525,100.55,573000000.0
2008-04-14 14:26:00,100.55,100.55,100.54,100.54,213300000.0
2008-04-14 14:27:00,100.54,100.54,100.51,100.53,178400000.0
2008-04-14 14:28:00,100.53,100.54,100.52,100.54,183700000.0
2008-04-14 14:29:00,100.54,100.54,100.51,100.51,409700000.0
2008-04-14 14:30:00,100.51,100.77,100.51,100.725,304200000.0
2008-04-14 14:31:00,100.72,100.78,100.69,100.71,257000000.0
2008-04-14 14:32:00,100.72,100.74,100.63,100.64,263500000.0
2008-04-14 14:33:00,100.635,100.65,100.555,100.61,186900000.0
2008-04-14 14:34:00,100.61,100.62,100.56,100.56,149600000.0
2008-04-14 14:35:00,100.56,100.575,100.535,100.57,541200000.0
2008-04-14 14:36:00,100.57,100.57,100.53,100.55,714600000.0
2008-04-14 14:37:00,100.555,100.555,100.475,100.485,823600001.0
2008-04-14 14:38:00,100.49,100.52,100.47,100.47,197500000.0
2008-04-14 14:39:00,100.47,100.49,100.47,100.48,152400000.0
2008-04-14 14:40:00,100.48,100.57,100.47,100.57,174400000.0
2008-04-14 14:41:00,100.58,100.59,100.55,100.56,135500000.0
2008-04-14 14:42:00,100.56,100.615,100.56,100.615,165200000.0
2008-04-14 14:43:00,100.61,100.64,100.585,100.61,173400000.0
2008-04-14 14:44:00,100.605,100.635,100.59,100.605,178400000.0
2008-04-14 14:45:00,100.605,100.665,100.595,100.665,174600000.0
2008-04-14 14:46:00,100.66,100.72,100.66,100.7,296000000.0
2008-04-14 14:47:00,100.7,100.72,100.665,100.72,170600000.0
2008-04-14 14:48:00,100.72,100.84,100.72,100.815,155400000.0
2008-04-14 14:49:00,100.815,100.86,100.805,100.83,186500000.0
2008-04-14 14:50:00,100.83,100.84,100.745,100.755,210900000.0
2008-04-14 14:51:00,100.755,100.79,100.735,100.79,230300000.0
2008-04-14 14:52:00,100.785,100.85,100.78,100.845,211400000.0
2008-04-14 14:53:00,100.845,100.86,100.83,100.835,203800000.0
2008-04-14 14:54:00,100.835,100.845,100.805,100.82,195600000.0
2008-04-14 14:55:00,100.82,100.84,100.8,100.805,174600000.0
2008-04-14 14:56:00,100.81,100.815,100.78,100.795,190900000.0
2008-04-14 14:57:00,100.79,100.8,100.77,100.77,161500000.0
2008-04-14 14:58:00,100.77,100.78,100.73,100.74,130400000.0
2008-04-14 14:59:00,100.75,100.755,100.715,100.72,144100000.0
2008-04-14 15:00:00,100.72,100.72,100.68,100.7,160000000.0
2008-04-14 15:01:00,100.7,100.74,100.7,100.73,103000000.0
2008-04-14 15:02:00,100.73,100.73,100.7,100.7,71900000.0
2008-04-14 15:03:00,100.705,100.72,100.705,100.71,84100000.0
2008-04-14 15:04:00,100.71,100.71,100.7,100.71,117100000.0
2008-04-14 15:05:00,100.71,100.78,100.71,100.78,97000000.0
2008-04-14 15:06:00,100.78,100.81,100.78,100.78,149900000.0
2008-04-14 15:07:00,100.78,100.79,100.735,100.735,82900000.0
2008-04-14 15:08:00,100.735,100.76,100.735,100.75,68400000.0
2008-04-14 15:09:00,100.75,100.78,100.75,100.775,106400000.0
2008-04-14 15:10:00,100.77,100.78,100.745,100.76,118100000.0
2008-04-14 15:11:00,100.76,100.77,100.76,100.76,86000000.0
2008-04-14 15:12:00,100.76,100.83,100.76,100.83,150500000.0
2008-04-14 15:13:00,100.83,100.885,100.83,100.885,390200000.0
2008-04-14 15:14:00,100.885,100.95,100.885,100.92,643800000.0
2008-04-14 15:15:00,100.925,100.93,100.895,100.9,108400000.0
2008-04-14 15:16:00,100.9,100.935,100.89,100.915,122300000.0
2008-04-14 15:17:00,100.91,100.92,100.895,100.895,187400000.0
2008-04-14 15:18:00,100.89,100.9,100.87,100.88,65300000.0
2008-04-14 15:19:00,100.88,100.89,100.835,100.845,226000000.0
2008-04-14 15:20:00,100.845,100.88,100.845,100.88,317200000.0
2008-04-14 15:21:00,100.88,100.895,100.875,100.89,289900000.0
2008-04-14 15:22:00,100.89,100.925,100.88,100.925,482500000.0
2008-04-14 15:23:00,100.925,100.96,100.92,100.92,373500000.0
2008-04-14 15:24:00,100.92,100.94,100.91,100.93,56800000.0
2008-04-14 15:25:00,100.93,100.93,100.9,100.91,47600000.0
2008-04-14 15:26:00,100.91,100.93,100.9,100.91,106400000.0
2008-04-14 15:27:00,100.91,100.945,100.91,100.92,60200000.0
2008-04-14 15:28:00,100.92,100.93,100.92,100.925,69900000.0
2008-04-14 15:29:00,100.925,100.97,100.925,100.945,202600000.0
2008-04-14 15:30:00,100.945,100.955,100.91,100.925,620300000.0
2008-04-14 15:31:00,100.925,100.965,100.92,100.945,606100000.0
2008-04-14 15:32:00,100.945,100.975,100.935,100.955,788200000.0
2008-04-14 15:33:00,100.955,100.955,100.885,100.905,612900000.0
2008-04-14 15:34:00,100.9,100.945,100.9,100.945,531800000.0
2008-04-14 15:35:00,100.945,101.015,100.935,100.995,637300000.0
2008-04-14 15:36:00,100.995,101.005,100.95,101.005,587900000.0
2008-04-14 15:37:00,100.995,101.035,100.995,101.02,164800000.0
2008-04-14 15:38:00,101.02,101.03,100.98,100.985,117700000.0
2008-04-14 15:39:00,100.985,101.0,100.98,100.985,96700000.0
2008-04-14 15:40:00,100.99,101.04,100.975,101.01,138000000.0
2008-04-14 15:41:00,101.01,101.01,100.955,101.01,75700000.0
2008-04-14 15:42:00,101.01,101.015,100.99,101.015,53700000.0
2008-04-14 15:43:00,101.015,101.015,100.945,100.955,411600000.0
2008-04-14 15:44:00,100.955,100.965,100.925,100.935,442700000.0
2008-04-14 15:45:00,100.935,100.985,100.93,100.95,180900000.0
2008-04-14 15:46:00,100.95,100.95,100.935,100.935,357600000.0
2008-04-14 15:47:00,100.935,100.945,100.92,100.945,420900000.0
2008-04-14 15:48:00,100.945,100.965,100.915,100.925,481200000.0
2008-04-14 15:49:00,100.925,100.925,100.885,100.895,413200000.0
2008-04-14 15:50:00,100.895,100.905,100.87,100.885,375000000.0
2008-04-14 15:51:00,100.885,100.885,100.86,100.875,223000000.0
2008-04-14 15:52:00,100.875,100.9,100.865,100.865,380900000.0
2008-04-14 15:53:00,100.865,100.925,100.865,100.905,440500000.0
2008-04-14 15:54:00,100.905,100.92,100.855,100.855,301600000.0
2008-04-14 15:55:00,100.855,100.855,100.825,100.845,282200000.0
2008-04-14 15:56:00,100.845,100.88,100.835,100.855,324700000.0
2008-04-14 15:57:00,100.855,100.865,100.805,100.82,584000000.0
2008-04-14 15:58:00,100.82,100.825,100.78,100.785,408000000.0
2008-04-14 15:59:00,100.785,100.815,100.765,100.77,1510500000.0
2008-04-14 16:00:00,100.77,100.83,100.76,100.82,1391200000.0
2008-04-14 16:01:00,100.82,100.915,100.82,100.91,154900000.0
2008-04-14 16:02:00,100.91,100.91,100.855,100.88,110100000.0
2008-04-14 16:03:00,100.88,100.91,100.865,100.885,360200000.0
2008-04-14 16:04:00,100.885,100.955,100.875,100.955,1475100000.0
2008-04-14 16:05:00,100.955,100.975,100.935,100.94,1507300000.0
2008-04-14 16:06:00,100.94,100.94,100.915,100.94,1130700000.0
2008-04-14 16:07:00,100.94,100.94,100.845,100.845,1488500000.0
2008-04-14 16:08:00,100.835,100.835,100.705,100.745,502700000.0
2008-04-14 16:09:00,100.745,100.785,100.735,100.745,720300000.0
2008-04-14 16:10:00,100.745,100.755,100.72,100.73,731800000.0
2008-04-14 16:11:00,100.73,100.76,100.73,100.75,550800000.0
2008-04-14 16:12:00,100.75,100.75,100.65,100.655,800300000.0
2008-04-14 16:13:00,100.655,100.705,100.655,100.69,549600000.0
2008-04-14 16:14:00,100.69,100.71,100.675,100.685,497400000.0
2008-04-14 16:15:00,100.685,100.69,100.66,100.68,272500000.0
2008-04-14 16:16:00,100.685,100.7,100.67,100.68,43200000.0
2008-04-14 16:17:00,100.68,100.73,100.675,100.7,120500000.0
2008-04-14 16:18:00,100.705,100.74,100.7,100.73,302700000.0
2008-04-14 16:19:00,100.73,100.73,100.705,100.72,109600000.0
2008-04-14 16:20:00,100.72,100.755,100.72,100.75,270300000.0
2008-04-14 16:21:00,100.745,100.755,100.68,100.685,133600000.0
2008-04-14 16:22:00,100.685,100.73,100.685,100.72,75200000.0
2008-04-14 16:23:00,100.72,100.72,100.665,100.67,81300000.0
2008-04-14 16:24:00,100.67,100.67,100.59,100.64,117500000.0
2008-04-14 16:25:00,100.635,100.66,100.635,100.65,73400000.0
2008-04-14 16:26:00,100.65,100.69,100.63,100.67,101200000.0
2008-04-14 16:27:00,100.665,100.69,100.66,100.66,59400000.0
2008-04-14 16:28:00,100.66,100.705,100.65,100.7,89500000.0
2008-04-14 16:29:00,100.7,100.7,100.65,100.66,86000000.0
2008-04-14 16:30:00,100.66,100.685,100.66,100.675,69100000.0
2008-04-14 16:31:00,100.67,100.69,100.66,100.67,77400000.0
2008-04-14 16:32:00,100.67,100.72,100.66,100.72,101600000.0
2008-04-14 16:33:00,100.72,100.74,100.72,100.73,65900000.0
2008-04-14 16:34:00,100.73,100.75,100.71,100.73,128700000.0
2008-04-14 16:35:00,100.73,100.73,100.7,100.715,43600000.0
2008-04-14 16:36:00,100.715,100.715,100.7,100.71,42400000.0
2008-04-14 16:37:00,100.71,100.725,100.7,100.705,68500000.0
2008-04-14 16:38:00,100.71,100.725,100.68,100.7,62000000.0
2008-04-14 16:39:00,100.695,100.7,100.67,100.695,41400000.0
2008-04-14 16:40:00,100.695,100.71,100.67,100.67,82900000.0
2008-04-14 16:41:00,100.665,100.72,100.665,100.7,65400000.0
2008-04-14 16:42:00,100.7,100.755,100.69,100.74,767000000.0
2008-04-14 16:43:00,100.735,100.78,100.735,100.775,319800000.0
2008-04-14 16:44:00,100.775,100.78,100.75,100.75,88700000.0
2008-04-14 16:45:00,100.74,100.755,100.72,100.735,73100000.0
2008-04-14 16:46:00,100.735,100.74,100.71,100.73,45400000.0
2008-04-14 16:47:00,100.73,100.73,100.69,100.72,79200000.0
2008-04-14 16:48:00,100.72,100.735,100.705,100.725,53400000.0
2008-04-14 16:49:00,100.73,100.74,100.67,100.74,94800000.0
2008-04-14 16:50:00,100.74,100.74,100.675,100.675,68200000.0
2008-04-14 16:51:00,100.67,100.69,100.66,100.68,73800000.0
2008-04-14 16:52:00,100.68,100.7,100.675,100.69,50000000.0
2008-04-14 16:53:00,100.69,100.69,100.64,100.66,60900000.0
2008-04-14 16:54:00,100.655,100.66,100.61,100.625,467100000.0
2008-04-14 16:55:00,100.625,100.63,100.6,100.61,1195300000.0
2008-04-14 16:56:00,100.615,100.68,100.61,100.67,98600000.0
2008-04-14 16:57:00,100.67,100.69,100.64,100.685,71400000.0
2008-04-14 16:58:00,100.685,100.71,100.67,100.71,84800000.0
2008-04-14 16:59:00,100.705,100.725,100.7,100.71,77200000.0
2008-04-14 17:00:00,100.71,100.735,100.71,100.735,86000000.0
2008-04-14 17:01:00,100.74,100.755,100.71,100.72,66000000.0
2008-04-14 17:02:00,100.72,100.72,100.71,100.715,53000000.0
2008-04-14 17:03:00,100.715,100.73,100.7,100.72,62300000.0
2008-04-14 17:04:00,100.72,100.725,100.7,100.72,46500000.0
2008-04-14 17:05:00,100.72,100.75,100.72,100.74,57800000.0
2008-04-14 17:06:00,100.74,100.75,100.71,100.74,88500000.0
2008-04-14 17:07:00,100.74,100.77,100.735,100.75,73400000.0
2008-04-14 17:08:00,100.75,100.76,100.74,100.75,84300000.0
2008-04-14 17:09:00,100.75,100.75,100.73,100.73,127100000.0
2008-04-14 17:10:00,100.73,100.735,100.71,100.71,88200000.0
2008-04-14 17:11:00,100.715,100.725,100.7,100.715,228100000.0
2008-04-14 17:12:00,100.715,100.715,100.67,100.69,279600000.0
2008-04-14 17:13:00,100.69,100.77,100.68,100.74,92200000.0
2008-04-14 17:14:00,100.74,100.74,100.66,100.665,157500000.0
2008-04-14 17:15:00,100.665,100.675,100.655,100.67,31200000.0
2008-04-14 17:16:00,100.665,100.68,100.65,100.66,40200000.0
2008-04-14 17:17:00,100.66,100.67,100.655,100.66,47000000.0
2008-04-14 17:18:00,100.66,100.66,100.615,100.625,344400000.0
2008-04-14 17:19:00,100.625,100.645,100.62,100.63,677400000.0
2008-04-14 17:20:00,100.635,100.635,100.61,100.615,524200000.0
2008-04-14 17:21:00,100.615,100.655,100.61,100.64,124300000.0
2008-04-14 17:22:00,100.64,100.685,100.64,100.66,482600000.0
2008-04-14 17:23:00,100.66,100.69,100.66,100.69,86600000.0
2008-04-14 17:24:00,100.69,100.69,100.645,100.66,135500000.0
2008-04-14 17:25:00,100.66,100.68,100.655,100.66,66900000.0
2008-04-14 17:26:00,100.66,100.67,100.65,100.665,62100000.0
2008-04-14 17:27:00,100.66,100.69,100.65,100.68,88500000.0
2008-04-14 17:28:00,100.67,100.68,100.64,100.65,98900000.0
2008-04-14 17:29:00,100.65,100.685,100.64,100.68,82400000.0
2008-04-14 17:30:00,100.68,100.69,100.655,100.66,46700000.0
2008-04-14 17:31:00,100.65,100.665,100.595,100.605,142300000.0
2008-04-14 17:32:00,100.605,100.655,100.605,100.65,303900000.0
2008-04-14 17:33:00,100.65,100.67,100.635,100.67,291700000.0
2008-04-14 17:34:00,100.67,100.69,100.665,100.67,56400000.0
2008-04-14 17:35:00,100.67,100.69,100.665,100.685,95200000.0
2008-04-14 17:36:00,100.685,100.69,100.68,100.68,61600000.0
2008-04-14 17:37:00,100.68,100.685,100.66,100.67,53200000.0
2008-04-14 17:38:00,100.67,100.685,100.665,100.665,42200000.0
2008-04-14 17:39:00,100.665,100.685,100.665,100.685,189300000.0
2008-04-14 17:40:00,100.685,100.715,100.68,100.695,347900000.0
2008-04-14 17:41:00,100.695,100.695,100.68,100.685,115700000.0
2008-04-14 17:42:00,100.685,100.765,100.685,100.765,497500000.0
2008-04-14 17:43:00,100.765,100.785,100.75,100.765,435700000.0
2008-04-14 17:44:00,100.765,100.775,100.745,100.765,461200000.0
2008-04-14 17:45:00,100.765,100.77,100.755,100.76,242200000.0
2008-04-14 17:46:00,100.76,100.775,100.755,100.765,481000000.0
2008-04-14 17:47:00,100.765,100.765,100.72,100.73,296100000.0
2008-04-14 17:48:00,100.735,100.735,100.73,100.73,107700000.0
2008-04-14 17:49:00,100.73,100.765,100.73,100.765,240500000.0
2008-04-14 17:50:00,100.765,100.775,100.755,100.765,195400000.0
2008-04-14 17:51:00,100.765,100.775,100.76,100.765,353100000.0
2008-04-14 17:52:00,100.76,100.765,100.74,100.745,387700000.0
2008-04-14 17:53:00,100.745,100.765,100.74,100.76,224500000.0
2008-04-14 17:54:00,100.76,100.765,100.735,100.76,333100000.0
2008-04-14 17:55:00,100.76,100.815,100.755,100.815,548100000.0
2008-04-14 17:56:00,100.81,100.865,100.81,100.865,276000000.0
2008-04-14 17:57:00,100.865,100.88,100.855,100.88,523500000.0
2008-04-14 17:58:00,100.88,100.895,100.875,100.875,384200000.0
2008-04-14 17:59:00,100.875,100.88,100.86,100.865,334700000.0
2008-04-14 18:00:00,100.865,100.865,100.825,100.835,499700000.0
2008-04-14 18:01:00,100.835,100.855,100.815,100.845,696300000.0
2008-04-14 18:02:00,100.845,100.905,100.845,100.9,328100000.0
2008-04-14 18:03:00,100.9,100.91,100.875,100.885,456000000.0
2008-04-14 18:04:00,100.885,100.895,100.87,100.87,348500000.0
2008-04-14 18:05:00,100.87,100.87,100.84,100.85,449900000.0
2008-04-14 18:06:00,100.85,100.85,100.845,100.845,265600000.0
2008-04-14 18:07:00,100.845,100.845,100.815,100.82,300000000.0
2008-04-14 18:08:00,100.82,100.865,100.82,100.86,57600000.0
2008-04-14 18:09:00,100.86,100.895,100.84,100.895,42900000.0
2008-04-14 18:10:00,100.895,100.895,100.87,100.87,28400000.0
2008-04-14 18:11:00,100.87,100.9,100.87,100.88,41400000.0
2008-04-14 18:12:00,100.88,100.88,100.84,100.845,227600000.0
2008-04-14 18:13:00,100.845,100.875,100.835,100.87,379900000.0
2008-04-14 18:14:00,100.87,100.875,100.865,100.87,49500000.0
2008-04-14 18:15:00,100.87,100.875,100.865,100.87,327500000.0
2008-04-14 18:16:00,100.87,100.87,100.815,100.82,421100000.0
2008-04-14 18:17:00,100.825,100.83,100.775,100.815,69600000.0
2008-04-14 18:18:00,100.815,100.82,100.79,100.8,36700000.0
2008-04-14 18:19:00,100.8,100.82,100.79,100.795,96400000.0
2008-04-14 18:20:00,100.795,100.805,100.78,100.8,524000000.0
2008-04-14 18:21:00,100.8,100.83,100.795,100.825,83700000.0
2008-04-14 18:22:00,100.82,100.825,100.815,100.82,83800000.0
2008-04-14 18:23:00,100.82,100.83,100.82,100.83,18800000.0
2008-04-14 18:24:00,100.83,100.875,100.83,100.87,58000000.0
2008-04-14 18:25:00,100.87,100.92,100.87,100.91,104200000.0
2008-04-14 18:26:00,100.91,100.955,100.91,100.925,318500000.0
2008-04-14 18:27:00,100.915,100.92,100.89,100.89,96300000.0
2008-04-14 18:28:00,100.89,100.9,100.875,100.885,412200000.0
2008-04-14 18:29:00,100.885,100.94,100.885,100.93,293800000.0
2008-04-14 18:30:00,100.93,100.935,100.895,100.895,326000000.0
2008-04-14 18:31:00,100.895,100.895,100.875,100.885,268300000.0
2008-04-14 18:32:00,100.885,100.885,100.845,100.855,435800000.0
2008-04-14 18:33:00,100.855,100.87,100.82,100.87,124400000.0
2008-04-14 18:34:00,100.87,100.88,100.87,100.88,57300000.0
2008-04-14 18:35:00,100.88,100.895,100.85,100.86,78700000.0
2008-04-14 18:36:00,100.86,100.89,100.86,100.88,89100000.0
2008-04-14 18:37:00,100.88,100.915,100.88,100.905,365200000.0
2008-04-14 18:38:00,100.905,100.91,100.89,100.89,241400000.0
2008-04-14 18:39:00,100.89,100.905,100.885,100.885,330900000.0
2008-04-14 18:40:00,100.885,100.89,100.875,100.875,312100000.0
2008-04-14 18:41:00,100.875,100.885,100.875,100.875,317300000.0
2008-04-14 18:42:00,100.875,100.875,100.855,100.875,424900000.0
2008-04-14 18:43:00,100.875,100.89,100.865,100.88,75500000.0
2008-04-14 18:44:00,100.88,100.94,100.88,100.925,64100000.0
2008-04-14 18:45:00,100.925,100.99,100.925,100.97,259900000.0
2008-04-14 18:46:00,100.97,100.975,100.94,100.975,109100000.0
2008-04-14 18:47:00,100.98,101.05,100.98,101.04,243700000.0
2008-04-14 18:48:00,101.04,101.135,101.01,101.105,367600000.0
2008-04-14 18:49:00,101.105,101.13,101.095,101.125,359500000.0
2008-04-14 18:50:00,101.13,101.17,101.12,101.165,70500000.0
2008-04-14 18:51:00,101.165,101.175,101.155,101.155,363100000.0
2008-04-14 18:52:00,101.155,101.155,101.125,101.13,146300000.0
2008-04-14 18:53:00,101.13,101.145,101.115,101.12,403800000.0
2008-04-14 18:54:00,101.12,101.145,101.115,101.135,554300000.0
2008-04-14 18:55:00,101.135,101.145,101.07,101.08,538000000.0
2008-04-14 18:56:00,101.08,101.085,101.07,101.075,547900000.0
2008-04-14 18:57:00,101.075,101.085,101.075,101.085,419000000.0
2008-04-14 18:58:00,101.085,101.095,101.085,101.095,361400000.0
2008-04-14 18:59:00,101.095,101.11,101.075,101.105,367100000.0
2008-04-14 19:00:00,101.105,101.125,101.095,101.1,495100000.0
2008-04-14 19:01:00,101.1,101.105,101.09,101.095,232600000.0
2008-04-14 19:02:00,101.095,101.105,101.095,101.1,113100000.0
2008-04-14 19:03:00,101.1,101.1,101.055,101.055,324400000.0
2008-04-14 19:04:00,101.055,101.065,101.045,101.055,402500000.0
2008-04-14 19:05:00,101.055,101.065,101.045,101.055,400500000.0
2008-04-14 19:06:00,101.055,101.055,101.045,101.055,325100000.0
2008-04-14 19:07:00,101.055,101.055,101.045,101.055,470100000.0
2008-04-14 19:08:00,101.055,101.06,101.035,101.06,175700000.0
2008-04-14 19:09:00,101.06,101.075,101.06,101.075,263900000.0
2008-04-14 19:10:00,101.075,101.095,101.05,101.085,353400000.0
2008-04-14 19:11:00,101.085,101.105,101.055,101.08,817800000.0
2008-04-14 19:12:00,101.08,101.13,101.075,101.125,270800000.0
2008-04-14 19:13:00,101.125,101.13,101.06,101.06,604500000.0
2008-04-14 19:14:00,101.06,101.07,101.045,101.05,430700000.0
2008-04-14 19:15:00,101.05,101.055,101.03,101.03,133300000.0
2008-04-14 19:16:00,101.03,101.03,100.975,100.98,110200000.0
2008-04-14 19:17:00,100.98,100.98,100.955,100.975,116400000.0
2008-04-14 19:18:00,100.975,100.985,100.96,100.965,134100000.0
2008-04-14 19:19:00,100.965,101.01,100.96,101.005,19600000.0
2008-04-14 19:20:00,101.005,101.02,100.995,101.01,40200000.0
2008-04-14 19:21:00,101.01,101.02,100.995,100.995,52900000.0
2008-04-14 19:22:00,100.995,101.015,100.985,101.005,32700000.0
2008-04-14 19:23:00,101.005,101.02,100.995,101.015,11500000.0
2008-04-14 19:24:00,101.015,101.04,101.01,101.04,24800000.0
2008-04-14 19:25:00,101.04,101.045,100.96,100.98,267000000.0
2008-04-14 19:26:00,100.98,101.02,100.98,101.0,75800000.0
2008-04-14 19:27:00,101.0,101.01,100.96,100.965,315300000.0
2008-04-14 19:28:00,100.97,101.01,100.96,101.01,266100000.0
2008-04-14 19:29:00,101.01,101.015,100.99,100.995,191900000.0
2008-04-14 19:30:00,100.995,101.0,100.985,100.985,133700000.0
2008-04-14 19:31:00,100.985,100.99,100.98,100.985,507400000.0
2008-04-14 19:32:00,100.99,100.99,100.965,100.965,298600000.0
2008-04-14 19:33:00,100.965,100.98,100.965,100.965,860500000.0
2008-04-14 19:34:00,100.965,100.98,100.945,100.97,506600000.0
2008-04-14 19:35:00,100.965,100.97,100.96,100.97,8100000.0
2008-04-14 19:36:00,100.97,100.99,100.97,100.985,30000000.0
2008-04-14 19:37:00,100.985,100.985,100.97,100.97,9600000.0
2008-04-14 19:38:00,100.97,100.97,100.935,100.935,35000000.0
2008-04-14 19:39:00,100.935,100.95,100.935,100.945,11500000.0
2008-04-14 19:40:00,100.945,100.96,100.935,100.96,23700000.0
2008-04-14 19:41:00,100.955,100.975,100.955,100.975,8400000.0
2008-04-14 19:42:00,100.97,101.01,100.965,100.99,71500000.0
2008-04-14 19:43:00,100.99,100.99,100.955,100.96,93000000.0
2008-04-14 19:44:00,100.96,100.985,100.92,100.985,99300000.0
2008-04-14 19:45:00,100.985,100.985,100.96,100.975,27200000.0
2008-04-14 19:46:00,100.975,101.0,100.97,100.99,17000000.0
2008-04-14 19:47:00,100.99,100.99,100.94,100.94,53800000.0
2008-04-14 19:48:00,100.94,100.96,100.94,100.95,16000000.0
2008-04-14 19:49:00,100.95,100.96,100.935,100.94,23600000.0
2008-04-14 19:50:00,100.94,100.96,100.935,100.96,51600000.0
2008-04-14 19:51:00,100.96,100.975,100.935,100.94,261300000.0
2008-04-14 19:52:00,100.94,100.94,100.91,100.91,831900000.0
2008-04-14 19:53:00,100.91,100.945,100.91,100.945,440500000.0
2008-04-14 19:54:00,100.945,100.945,100.915,100.925,1367400000.0
2008-04-14 19:55:00,100.925,100.945,100.915,100.94,711600000.0
2008-04-14 19:56:00,100.94,100.955,100.935,100.95,17400000.0
2008-04-14 19:57:00,100.95,100.95,100.935,100.945,8900000.0
2008-04-14 19:58:00,100.945,100.945,100.93,100.945,12500000.0
2008-04-14 19:59:00,100.945,100.955,100.94,100.955,10700000.0
2008-04-14 20:00:00,100.955,100.955,100.935,100.95,32700000.0
2008-04-14 20:01:00,100.95,100.965,100.93,100.945,56400000.0
2008-04-14 20:02:00,100.945,100.955,100.935,100.955,12500000.0
2008-04-14 20:03:00,100.955,100.965,100.945,100.95,63599999.0
2008-04-14 20:04:00,100.95,100.96,100.945,100.96,25600000.0
2008-04-14 20:05:00,100.96,100.97,100.95,100.96,22100000.0
2008-04-14 20:06:00,100.96,100.96,100.925,100.94,50600000.0
2008-04-14 20:07:00,100.94,100.95,100.935,100.945,11900000.0
2008-04-14 20:08:00,100.94,100.95,100.92,100.93,23200000.0
2008-04-14 20:09:00,100.93,100.93,100.915,100.915,62400000.0
2008-04-14 20:10:00,100.915,100.94,100.915,100.935,67200000.0
2008-04-14 20:11:00,100.935,100.94,100.9,100.9,278800000.0
2008-04-14 20:12:00,100.9,100.915,100.885,100.915,850699998.0
2008-04-14 20:13:00,100.915,100.92,100.905,100.91,728300000.0
2008-04-14 20:14:00,100.91,100.92,100.88,100.88,30000000.0
2008-04-14 20:15:00,100.88,100.9,100.88,100.89,88400000.0
2008-04-14 20:16:00,100.89,100.92,100.89,100.91,49600000.0
2008-04-14 20:17:00,100.91,100.94,100.905,100.93,52600000.0
2008-04-14 20:18:00,100.93,100.94,100.92,100.925,11200000.0
2008-04-14 20:19:00,100.925,100.945,100.92,100.93,28900000.0
2008-04-14 20:20:00,100.93,100.98,100.93,100.975,29400000.0
2008-04-14 20:21:00,100.975,100.975,100.955,100.965,40800000.0
2008-04-14 20:22:00,100.965,100.99,100.96,100.98,58800000.0
2008-04-14 20:23:00,100.98,101.045,100.98,101.045,43100000.0
2008-04-14 20:24:00,101.045,101.05,101.02,101.03,169500000.0
2008-04-14 20:25:00,101.03,101.03,100.995,101.0,93300000.0
2008-04-14 20:26:00,100.99,100.995,100.98,100.98,116380000.0
2008-04-14 20:27:00,100.98,100.99,100.98,100.98,44500000.0
2008-04-14 20:28:00,100.98,100.98,100.97,100.97,64740000.0
2008-04-14 20:29:00,100.97,101.0,100.97,100.99,50760000.0
2008-04-14 20:30:00,100.99,101.0,100.99,100.99,52640000.0
2008-04-14 20:31:00,100.99,101.045,100.99,101.03,55580000.0
2008-04-14 20:32:00,101.03,101.04,101.02,101.03,109080000.0
2008-04-14 20:33:00,101.03,101.05,101.03,101.045,57780000.0
2008-04-14 20:34:00,101.045,101.045,101.04,101.04,52080000.0
2008-04-14 20:35:00,101.04,101.065,101.02,101.055,204320001.0
2008-04-14 20:36:00,101.055,101.08,101.055,101.075,1150200000.0
2008-04-14 20:37:00,101.075,101.075,101.035,101.055,1301719996.0
2008-04-14 20:38:00,101.055,101.075,101.055,101.07,1749300028.0
2008-04-14 20:39:00,101.07,101.095,101.07,101.085,1797979984.0
2008-04-14 20:40:00,101.085,101.095,101.075,101.095,839279998.0
2008-04-14 20:41:00,101.09,101.1,101.08,101.08,847340000.0
2008-04-14 20:42:00,101.075,101.085,101.055,101.055,847340000.0
2008-04-14 20:43:00,101.055,101.065,101.045,101.06,617099999.0
2008-04-14 20:44:00,101.06,101.12,101.06,101.12,1509279990.0
2008-04-14 20:45:00,101.12,101.12,101.11,101.115,30580000.0
2008-04-14 20:46:00,101.115,101.17,101.115,101.17,39260000.0
2008-04-14 20:47:00,101.17,101.18,101.13,101.16,60079999.0
2008-04-14 20:48:00,101.16,101.17,101.15,101.16,44300000.0
2008-04-14 20:49:00,101.16,101.16,101.125,101.125,12760000.0
2008-04-14 20:50:00,101.125,101.125,101.055,101.06,63860000.0
2008-04-14 20:51:00,101.06,101.065,101.04,101.045,41600000.0
2008-04-14 20:52:00,101.05,101.05,101.0,101.03,71680000.0
2008-04-14 20:53:00,101.03,101.045,101.03,101.03,10060000.0
2008-04-14 20:54:00,101.03,101.03,101.03,101.03,12000000.0
2008-04-14 20:55:00,101.03,101.04,101.02,101.04,18800000.0
2008-04-14 20:56:00,101.04,101.05,101.03,101.035,32660000.0
2008-04-14 20:57:00,101.03,101.035,101.02,101.025,37100000.0
2008-04-14 20:58:00,101.025,101.025,101.01,101.02,10700000.0
2008-04-14 20:59:00,101.02,101.02,101.0,101.01,36280000.0
2008-04-14 21:00:00,101.01,101.08,101.005,101.08,33140000.0
2008-04-14 21:01:00,101.08,101.13,101.08,101.11,21300000.0
2008-04-14 21:02:00,101.115,101.115,101.07,101.07,58520000.0
2008-04-14 21:03:00,101.07,101.075,101.03,101.06,21360000.0
2008-04-14 21:04:00,101.06,101.06,101.04,101.05,10620000.0
2008-04-14 21:05:00,101.05,101.07,101.04,101.045,33260000.0
2008-04-14 21:06:00,101.045,101.045,101.03,101.04,11640000.0
2008-04-14 21:07:00,101.04,101.055,101.025,101.025,10980000.0
2008-04-14 21:08:00,101.025,101.04,101.01,101.04,24580000.0
2008-04-14 21:09:00,101.04,101.05,101.04,101.05,8200000.0
2008-04-14 21:10:00,101.05,101.08,101.05,101.08,25560000.0
2008-04-14 21:11:00,101.08,101.08,101.04,101.05,12540000.0
2008-04-14 21:12:00,101.05,101.05,101.035,101.04,13480000.0
2008-04-14 21:13:00,101.04,101.04,101.04,101.04,35480000.0
2008-04-14 21:14:00,101.04,101.04,101.025,101.03,27840000.0
2008-04-14 21:15:00,101.03,101.06,101.03,101.04,63300000.0
2008-04-14 21:16:00,101.045,101.055,101.045,101.055,6040000.0
2008-04-14 21:17:00,101.055,101.055,101.05,101.05,10070000.0
2008-04-14 21:18:00,101.05,101.08,101.05,101.05,14300000.0
2008-04-14 21:19:00,101.05,101.07,101.04,101.055,13380000.0
2008-04-14 21:20:00,101.06,101.06,101.035,101.05,16180000.0
2008-04-14 21:21:00,101.05,101.085,101.045,101.08,13220000.0
2008-04-14 21:22:00,101.08,101.09,101.08,101.08,7660000.0
2008-04-14 21:23:00,101.08,101.08,101.07,101.08,10240000.0
2008-04-14 21:24:00,101.08,101.08,101.07,101.07,11040000.0
2008-04-14 21:25:00,101.07,101.09,101.07,101.09,6300000.0
2008-04-14 21:26:00,101.09,101.09,101.06,101.07,13200000.0
2008-04-14 21:27:00,101.07,101.07,101.06,101.06,10860000.0
2008-04-14 21:28:00,101.06,101.06,101.04,101.055,20860000.0
2008-04-14 21:29:00,101.055,101.055,101.05,101.05,100360000.0
2008-04-14 21:30:00,101.05,101.05,101.02,101.05,29900000.0
2008-04-14 21:31:00,101.05,101.07,101.05,101.06,12080000.0
2008-04-14 21:32:00,101.06,101.07,101.06,101.06,10060000.0
2008-04-14 21:33:00,101.06,101.115,101.06,101.1,21720000.0
2008-04-14 21:34:00,101.1,101.105,101.08,101.105,14520000.0
2008-04-14 21:35:00,101.105,101.11,101.1,101.11,15140000.0
2008-04-14 21:36:00,101.11,101.115,101.095,101.11,10720000.0
2008-04-14 21:37:00,101.11,101.11,101.07,101.085,11960000.0
2008-04-14 21:38:00,101.085,101.095,101.08,101.095,8180000.0
2008-04-14 21:39:00,101.095,101.095,101.085,101.085,6980000.0
2008-04-14 21:40:00,101.085,101.12,101.07,101.085,28680000.0
2008-04-14 21:41:00,101.085,101.085,101.06,101.06,9060000.0
2008-04-14 21:42:00,101.06,101.095,101.05,101.095,21540000.0
2008-04-14 21:43:00,101.095,101.1,101.075,101.085,10560000.0
2008-04-14 21:44:00,101.085,101.09,101.075,101.08,76420000.0
2008-04-14 21:45:00,101.08,101.09,101.08,101.085,4880000.0
2008-04-14 21:46:00,101.085,101.1,101.08,101.095,8000000.0
2008-04-14 21:47:00,101.095,101.105,101.095,101.095,10560000.0
2008-04-14 21:48:00,101.095,101.095,101.075,101.075,66400000.0
2008-04-14 21:49:00,101.075,101.095,101.075,101.08,56860000.0
2008-04-14 21:50:00,101.08,101.085,101.075,101.075,43120000.0
2008-04-14 21:51:00,101.075,101.08,101.075,101.075,147480000.0
2008-04-14 21:52:00,101.075,101.075,101.055,101.06,65080000.0
2008-04-14 21:53:00,101.06,101.065,101.05,101.055,10080000.0
2008-04-14 21:54:00,101.055,101.06,101.05,101.05,8920000.0
2008-04-14 21:55:00,101.05,101.055,101.035,101.045,10820000.0
2008-04-14 21:56:00,101.04,101.045,101.02,101.03,30440000.0
2008-04-14 21:57:00,101.03,101.04,101.03,101.04,18320000.0
2008-04-14 21:58:00,101.04,101.05,101.035,101.035,7960000.0
2008-04-14 21:59:00,101.035,101.035,101.02,101.025,17960000.0
2008-04-14 22:00:00,101.025,101.03,101.02,101.02,34100000.0
2008-04-14 22:01:00,101.02,101.05,101.02,101.05,14580000.0
2008-04-14 22:02:00,101.05,101.05,101.02,101.02,5200000.0
2008-04-14 22:03:00,101.02,101.02,101.02,101.02,800000.0
2008-04-14 22:04:00,101.02,101.03,101.02,101.025,6090000.0
2008-04-14 22:05:00,101.025,101.025,101.02,101.02,3520000.0
2008-04-14 22:06:00,101.02,101.02,100.995,101.0,35260000.0
2008-04-14 22:07:00,101.0,101.025,100.97,101.005,63980000.0
2008-04-14 22:08:00,101.005,101.01,101.005,101.01,4960000.0
2008-04-14 22:09:00,101.01,101.015,101.005,101.01,7380000.0
2008-04-14 22:10:00,101.01,101.015,101.005,101.01,6060000.0
2008-04-14 22:11:00,101.01,101.02,101.01,101.02,4120000.0
2008-04-14 22:12:00,101.02,101.025,101.02,101.02,5640000.0
2008-04-14 22:13:00,101.02,101.025,101.015,101.025,33060000.0
2008-04-14 22:14:00,101.02,101.04,101.02,101.035,10080000.0
2008-04-14 22:15:00,101.03,101.03,101.01,101.03,4440000.0
2008-04-14 22:16:00,101.03,101.04,101.03,101.03,5580000.0
2008-04-14 22:17:00,101.03,101.035,101.03,101.035,3840000.0
2008-04-14 22:18:00,101.03,101.045,101.025,101.035,10360000.0
2008-04-14 22:19:00,101.035,101.04,101.03,101.03,9460000.0
2008-04-14 22:20:00,101.03,101.04,101.03,101.035,4020000.0
2008-04-14 22:21:00,101.035,101.035,101.035,101.035,960000.0
2008-04-14 22:22:00,101.035,101.06,101.03,101.04,23020000.0
2008-04-14 22:23:00,101.04,101.07,101.03,101.06,18240000.0
2008-04-14 22:24:00,101.06,101.075,101.06,101.07,80260000.0
2008-04-14 22:25:00,101.07,101.08,101.055,101.07,18420000.0
2008-04-14 22:26:00,101.065,101.075,101.06,101.06,18600000.0
2008-04-14 22:27:00,101.06,101.07,101.06,101.07,33840000.0
2008-04-14 22:28:00,101.065,101.085,101.06,101.065,30780000.0
2008-04-14 22:29:00,101.065,101.09,101.06,101.09,16200000.0
2008-04-14 22:30:00,101.09,101.11,101.09,101.11,9640000.0
2008-04-14 22:31:00,101.11,101.115,101.095,101.1,25540000.0
2008-04-14 22:32:00,101.105,101.105,101.08,101.08,36160000.0
2008-04-14 22:33:00,101.08,101.085,101.075,101.08,16080000.0
2008-04-14 22:34:00,101.08,101.09,101.08,101.08,4260000.0
2008-04-14 22:35:00,101.08,101.09,101.08,101.08,23200000.0
2008-04-14 22:36:00,101.075,101.09,101.075,101.08,25140000.0
2008-04-14 22:37:00,101.08,101.105,101.08,101.095,6700000.0
2008-04-14 22:38:00,101.095,101.1,101.09,101.095,2640000.0
2008-04-14 22:39:00,101.095,101.105,101.07,101.1,12120000.0
2008-04-14 22:40:00,101.1,101.105,101.095,101.095,6340000.0
2008-04-14 22:41:00,101.1,101.1,101.085,101.09,31540000.0
2008-04-14 22:42:00,101.085,101.09,101.07,101.085,30500000.0
2008-04-14 22:43:00,101.085,101.1,101.07,101.09,9300000.0
2008-04-14 22:44:00,101.085,101.09,101.085,101.09,620000.0
2008-04-14 22:45:00,101.09,101.09,101.07,101.07,19200000.0
2008-04-14 22:46:00,101.07,101.07,101.065,101.065,6900000.0
2008-04-14 22:47:00,101.065,101.07,101.05,101.065,87640000.0
2008-04-14 22:48:00,101.065,101.075,101.05,101.06,168280000.0
2008-04-14 22:49:00,101.06,101.06,101.05,101.06,179160000.0
2008-04-14 22:50:00,101.065,101.065,101.025,101.03,362680000.0
2008-04-14 22:51:00,101.03,101.055,101.025,101.05,272620000.0
2008-04-14 22:52:00,101.05,101.055,101.04,101.045,203960000.0
2008-04-14 22:53:00,101.045,101.075,101.045,101.075,158740000.0
2008-04-14 22:54:00,101.07,101.08,101.07,101.07,264600000.0
2008-04-14 22:55:00,101.075,101.09,101.075,101.075,198420000.0
2008-04-14 22:56:00,101.075,101.1,101.075,101.09,648340000.0
2008-04-14 22:57:00,101.09,101.1,101.08,101.09,167700000.0
2008-04-14 22:58:00,101.08,101.09,101.08,101.09,430000000.0
2008-04-14 22:59:00,101.09,101.09,101.075,101.09,134400000.0
2008-04-14 23:00:00,101.09,101.09,101.07,101.07,302160000.0
2008-04-14 23:01:00,101.07,101.07,101.06,101.06,616000000.0
2008-04-14 23:02:00,101.06,101.08,101.06,101.06,428000000.0
2008-04-14 23:03:00,101.06,101.08,101.06,101.08,432000000.0
2008-04-14 23:04:00,101.08,101.09,101.06,101.07,162800000.0
2008-04-14 23:05:00,101.07,101.08,101.07,101.07,46280000.0
2008-04-14 23:06:00,101.07,101.08,101.06,101.06,156520000.0
2008-04-14 23:07:00,101.06,101.07,101.06,101.07,71080000.0
2008-04-14 23:08:00,101.07,101.08,101.07,101.08,42300000.0
2008-04-14 23:09:00,101.08,101.09,101.08,101.09,103700000.0
2008-04-14 23:10:00,101.09,101.09,101.08,101.08,266600000.0
2008-04-14 23:11:00,101.08,101.09,101.07,101.09,332600000.0
2008-04-14 23:12:00,101.09,101.1,101.08,101.1,158100000.0
2008-04-14 23:13:00,101.1,101.13,101.1,101.12,547460000.0
2008-04-14 23:14:00,101.12,101.12,101.08,101.1,406140000.0
2008-04-14 23:15:00,101.1,101.11,101.1,101.11,48900000.0
2008-04-14 23:16:00,101.11,101.11,101.1,101.1,52200000.0
2008-04-14 23:17:00,101.1,101.11,101.1,101.11,53380000.0
2008-04-14 23:18:00,101.11,101.11,101.11,101.11,5000000.0
2008-04-14 23:19:00,101.11,101.11,101.11,101.11,12500000.0
2008-04-14 23:20:00,101.11,101.11,101.07,101.07,90200000.0
2008-04-14 23:21:00,101.07,101.08,101.07,101.08,17260000.0
2008-04-14 23:22:00,101.08,101.08,101.07,101.07,96600000.0
2008-04-14 23:23:00,101.07,101.07,101.07,101.07,78000000.0
2008-04-14 23:24:00,101.07,101.07,101.06,101.06,71000000.0
2008-04-14 23:25:00,101.06,101.06,101.06,101.06,84000000.0
2008-04-14 23:26:00,101.06,101.07,101.06,101.07,290500000.0
2008-04-14 23:27:00,101.07,101.1,101.06,101.1,343960000.0
2008-04-14 23:28:00,101.1,101.11,101.08,101.11,43280000.0
2008-04-14 23:29:00,101.11,101.11,101.08,101.08,241400000.0
2008-04-14 23:30:00,101.08,101.085,101.08,101.08,43000000.0
2008-04-14 23:31:00,101.08,101.08,101.07,101.07,150400000.0
2008-04-14 23:32:00,101.07,101.07,101.07,101.07,75400000.0
2008-04-14 23:33:00,101.07,101.07,101.06,101.06,66000000.0
2008-04-14 23:34:00,101.06,101.06,101.02,101.05,229280000.0
2008-04-14 23:35:00,101.05,101.07,101.05,101.06,59600000.0
2008-04-14 23:36:00,101.06,101.06,101.06,101.06,12000000.0
2008-04-14 23:37:00,101.06,101.06,101.02,101.03,127280000.0
2008-04-14 23:38:00,101.03,101.04,101.03,101.04,36600000.0
2008-04-14 23:39:00,101.04,101.04,101.03,101.04,38160000.0
2008-04-14 23:40:00,101.04,101.055,101.04,101.05,78380000.0
2008-04-14 23:41:00,101.05,101.055,101.05,101.055,37480000.0
2008-04-14 23:42:00,101.055,101.055,101.055,101.055,80000.0
2008-04-14 23:43:00,101.055,101.06,101.05,101.06,68720000.0
2008-04-14 23:44:00,101.06,101.06,101.06,101.06,5000000.0
2008-04-14 23:45:00,101.06,101.06,101.05,101.05,13600000.0
2008-04-14 23:46:00,101.05,101.05,101.05,101.05,73200000.0
2008-04-14 23:47:00,101.05,101.05,101.05,101.05,175900000.0
2008-04-14 23:48:00,101.05,101.065,101.05,101.05,64800000.0
2008-04-14 23:49:00,101.05,101.05,101.05,101.05,29800000.0
2008-04-14 23:50:00,101.05,101.05,101.05,101.05,8600000.0
2008-04-14 23:51:00,101.05,101.05,101.05,101.05,8600000.0
2008-04-14 23:52:00,101.05,101.11,101.05,101.11,99100000.0
2008-04-14 23:53:00,101.11,101.11,101.1,101.11,154160000.0
2008-04-14 23:54:00,101.11,101.11,101.07,101.09,137020000.0
2008-04-14 23:55:00,101.09,101.09,101.06,101.08,128440000.0
2008-04-14 23:56:00,101.08,101.09,101.08,101.09,21840000.0
2008-04-14 23:57:00,101.09,101.11,101.08,101.09,131560000.0
2008-04-14 23:58:00,101.09,101.09,101.09,101.09,101400000.0
2008-04-14 23:59:00,101.09,101.13,101.09,101.1,181700001.0
2008-04-15 00:00:00,101.1,101.13,101.1,101.115,210600000.0
2008-04-15 00:01:00,101.11,101.13,101.11,101.12,147080000.0
2008-04-15 00:02:00,101.12,101.12,101.12,101.12,165200000.0
2008-04-15 00:03:00,101.12,101.12,101.07,101.08,455500000.0
2008-04-15 00:04:00,101.08,101.115,101.08,101.11,219520000.0
2008-04-15 00:05:00,101.115,101.115,101.115,101.115,3280000.0
2008-04-15 00:06:00,101.115,101.115,101.1,101.11,211960000.0
2008-04-15 00:07:00,101.11,101.11,101.1,101.11,277880000.0
2008-04-15 00:08:00,101.11,101.12,101.11,101.12,125000000.0
2008-04-15 00:09:00,101.12,101.17,101.115,101.15,412939997.0
2008-04-15 00:10:00,101.15,101.15,101.13,101.13,209360000.0
2008-04-15 00:11:00,101.13,101.14,101.1,101.11,362820000.0
2008-04-15 00:12:00,101.11,101.11,101.11,101.11,33000000.0
2008-04-15 00:13:00,101.11,101.11,101.1,101.105,43260000.0
2008-04-15 00:14:00,101.105,101.105,101.105,101.105,720000.0
2008-04-15 00:15:00,101.105,101.105,101.105,101.105,480000.0
2008-04-15 00:16:00,101.105,101.105,101.1,101.1,97540000.0
2008-04-15 00:17:00,101.1,101.11,101.09,101.1,67780000.0
2008-04-15 00:18:00,101.1,101.105,101.1,101.1,171240000.0
2008-04-15 00:19:00,101.105,101.12,101.105,101.12,76960000.0
2008-04-15 00:20:00,101.12,101.13,101.12,101.12,45900000.0
2008-04-15 00:21:00,101.12,101.12,101.1,101.1,675699999.0
2008-04-15 00:22:00,101.105,101.105,101.105,101.105,720000.0
2008-04-15 00:23:00,101.115,101.12,101.115,101.12,95780000.0
2008-04-15 00:24:00,101.12,101.12,101.1,101.1,232900000.0
2008-04-15 00:25:00,101.1,101.11,101.1,101.1,351100000.0
2008-04-15 00:26:00,101.1,101.11,101.1,101.11,61200000.0
2008-04-15 00:27:00,101.11,101.11,101.1,101.1,254640002.0
2008-04-15 00:28:00,101.1,101.11,101.1,101.11,269000000.0
2008-04-15 00:29:00,101.11,101.125,101.11,101.125,79480000.0
2008-04-15 00:30:00,101.125,101.125,101.125,101.125,2080000.0
2008-04-15 00:31:00,101.125,101.13,101.11,101.12,194700000.0
2008-04-15 00:32:00,101.12,101.13,101.12,101.13,196800000.0
2008-04-15 00:33:00,101.13,101.13,101.13,101.13,59200000.0
2008-04-15 00:34:00,101.13,101.14,101.13,101.14,122260000.0
2008-04-15 00:35:00,101.14,101.14,101.14,101.14,102400000.0
2008-04-15 00:36:00,101.14,101.14,101.14,101.14,151600000.0
2008-04-15 00:37:00,101.14,101.15,101.14,101.15,64400000.0
2008-04-15 00:38:00,101.15,101.15,101.15,101.15,60000000.0
2008-04-15 00:39:00,101.15,101.15,101.14,101.14,57600000.0
2008-04-15 00:40:00,101.14,101.15,101.14,101.15,275900000.0
2008-04-15 00:41:00,101.15,101.15,101.14,101.14,51600000.0
2008-04-15 00:42:00,101.14,101.14,101.13,101.14,153300000.0
2008-04-15 00:43:00,101.14,101.14,101.14,101.14,114300000.0
2008-04-15 00:44:00,101.14,101.14,101.12,101.14,283400000.0
2008-04-15 00:45:00,101.14,101.15,101.13,101.14,367580000.0
2008-04-15 00:46:00,101.14,101.14,101.14,101.14,11500000.0
2008-04-15 00:47:00,101.14,101.15,101.14,101.15,137300000.0
2008-04-15 00:48:00,101.14,101.15,101.14,101.15,211100000.0
2008-04-15 00:49:00,101.15,101.15,101.15,101.15,169400000.0
2008-04-15 00:50:00,101.15,101.15,101.15,101.15,74300000.0
2008-04-15 00:51:00,101.15,101.15,101.14,101.15,96200000.0
2008-04-15 00:52:00,101.15,101.15,101.15,101.15,47500000.0
2008-04-15 00:53:00,101.15,101.15,101.14,101.14,504600000.0
2008-04-15 00:54:00,101.14,101.16,101.14,101.14,565980000.0
2008-04-15 00:55:00,101.14,101.14,101.14,101.14,106300000.0
2008-04-15 00:56:00,101.14,101.15,101.13,101.14,392200000.0
2008-04-15 00:57:00,101.14,101.2,101.14,101.18,634100000.0
2008-04-15 00:58:00,101.18,101.18,101.16,101.17,367580000.0
2008-04-15 00:59:00,101.17,101.17,101.16,101.16,277400000.0
2008-04-15 01:00:00,101.16,101.17,101.16,101.17,314200000.0
2008-04-15 01:01:00,101.17,101.17,101.15,101.16,566200000.0
2008-04-15 01:02:00,101.16,101.17,101.16,101.16,423300000.0
2008-04-15 01:03:00,101.16,101.17,101.16,101.16,403600000.0
2008-04-15 01:04:00,101.16,101.16,101.15,101.15,430700000.0
2008-04-15 01:05:00,101.15,101.15,101.11,101.11,741000000.0
2008-04-15 01:06:00,101.11,101.13,101.1,101.13,897780000.0
2008-04-15 01:07:00,101.13,101.13,101.12,101.12,514200000.0
2008-04-15 01:08:00,101.13,101.13,101.13,101.13,299900000.0
2008-04-15 01:09:00,101.13,101.13,101.11,101.12,484700000.0
2008-04-15 01:10:00,101.12,101.12,101.11,101.11,165700000.0
2008-04-15 01:11:00,101.11,101.11,101.1,101.1,100500000.0
2008-04-15 01:12:00,101.1,101.11,101.08,101.1,290660000.0
2008-04-15 01:13:00,101.1,101.1,101.05,101.05,485000000.0
2008-04-15 01:14:00,101.05,101.05,101.03,101.05,455100000.0
2008-04-15 01:15:00,101.05,101.05,101.04,101.05,163200000.0
2008-04-15 01:16:00,101.05,101.05,101.04,101.05,186000000.0
2008-04-15 01:17:00,101.05,101.05,101.04,101.05,391800000.0
2008-04-15 01:18:00,101.05,101.05,101.04,101.04,333000000.0
2008-04-15 01:19:00,101.04,101.05,101.04,101.05,118100000.0
2008-04-15 01:20:00,101.05,101.07,101.05,101.05,367800000.0
2008-04-15 01:21:00,101.05,101.06,101.05,101.06,504780000.0
2008-04-15 01:22:00,101.06,101.06,101.05,101.05,362300000.0
2008-04-15 01:23:00,101.05,101.05,101.05,101.05,311100000.0
2008-04-15 01:24:00,101.05,101.06,101.05,101.06,221000000.0
2008-04-15 01:25:00,101.06,101.07,101.06,101.07,119200000.0
2008-04-15 01:26:00,101.07,101.13,101.07,101.13,693700001.0
2008-04-15 01:27:00,101.13,101.13,101.1,101.13,719100001.0
2008-04-15 01:28:00,101.13,101.13,101.125,101.13,340200000.0
2008-04-15 01:29:00,101.13,101.13,101.12,101.13,173400000.0
2008-04-15 01:30:00,101.13,101.14,101.12,101.14,266200000.0
2008-04-15 01:31:00,101.14,101.19,101.14,101.16,757700000.0
2008-04-15 01:32:00,101.16,101.19,101.16,101.18,964600000.0
2008-04-15 01:33:00,101.18,101.18,101.17,101.17,291900000.0
2008-04-15 01:34:00,101.17,101.18,101.16,101.16,332500000.0
2008-04-15 01:35:00,101.16,101.16,101.13,101.14,433600000.0
2008-04-15 01:36:00,101.14,101.14,101.13,101.13,252800000.0
2008-04-15 01:37:00,101.13,101.16,101.12,101.12,932000000.0
2008-04-15 01:38:00,101.12,101.13,101.08,101.13,813360002.0
2008-04-15 01:39:00,101.13,101.13,101.12,101.12,390300000.0
2008-04-15 01:40:00,101.12,101.14,101.115,101.13,464680000.0
2008-04-15 01:41:00,101.13,101.13,101.13,101.13,142300000.0
2008-04-15 01:42:00,101.13,101.13,101.11,101.13,321300000.0
2008-04-15 01:43:00,101.13,101.13,101.12,101.12,430300000.0
2008-04-15 01:44:00,101.12,101.12,101.11,101.12,499500000.0
2008-04-15 01:45:00,101.12,101.12,101.11,101.12,588600000.0
2008-04-15 01:46:00,101.12,101.12,101.11,101.11,322800000.0
2008-04-15 01:47:00,101.11,101.12,101.11,101.12,366100000.0
2008-04-15 01:48:00,101.12,101.12,101.11,101.11,472800000.0
2008-04-15 01:49:00,101.11,101.11,101.08,101.08,719099999.0
2008-04-15 01:50:00,101.08,101.09,101.08,101.08,429100000.0
2008-04-15 01:51:00,101.08,101.09,101.08,101.08,531500000.0
2008-04-15 01:52:00,101.08,101.1,101.08,101.1,628560000.0
2008-04-15 01:53:00,101.1,101.1,101.08,101.1,666900000.0
2008-04-15 01:54:00,101.1,101.12,101.1,101.12,706800000.0
2008-04-15 01:55:00,101.12,101.13,101.12,101.13,689880000.0
2008-04-15 01:56:00,101.13,101.13,101.13,101.13,182100000.0
2008-04-15 01:57:00,101.13,101.13,101.13,101.13,140000000.0
2008-04-15 01:58:00,101.13,101.13,101.11,101.11,331900000.0
2008-04-15 01:59:00,101.11,101.11,101.1,101.1,249900000.0
2008-04-15 02:00:00,101.1,101.1,101.08,101.1,338980000.0
2008-04-15 02:01:00,101.1,101.12,101.09,101.09,640680000.0
2008-04-15 02:02:00,101.09,101.11,101.09,101.11,401500000.0
2008-04-15 02:03:00,101.11,101.14,101.11,101.14,813180000.0
2008-04-15 02:04:00,101.14,101.14,101.12,101.12,365600000.0
2008-04-15 02:05:00,101.12,101.13,101.1,101.1,577280000.0
2008-04-15 02:06:00,101.1,101.12,101.1,101.12,466680000.0
2008-04-15 02:07:00,101.12,101.12,101.11,101.11,695900000.0
2008-04-15 02:08:00,101.11,101.11,101.08,101.08,1011300000.0
2008-04-15 02:09:00,101.08,101.08,101.05,101.06,558480000.0
2008-04-15 02:10:00,101.06,101.06,101.05,101.05,740500000.0
2008-04-15 02:11:00,101.05,101.06,101.04,101.06,920800000.0
2008-04-15 02:12:00,101.06,101.08,101.06,101.07,957080000.0
2008-04-15 02:13:00,101.07,101.08,101.07,101.08,603000000.0
2008-04-15 02:14:00,101.08,101.09,101.08,101.09,366300000.0
2008-04-15 02:15:00,101.09,101.11,101.09,101.09,502580000.0
2008-04-15 02:16:00,101.09,101.09,101.05,101.06,797840001.0
2008-04-15 02:17:00,101.06,101.08,101.06,101.06,470780000.0
2008-04-15 02:18:00,101.06,101.06,101.06,101.06,255700000.0
2008-04-15 02:19:00,101.06,101.07,101.06,101.06,270600000.0
2008-04-15 02:20:00,101.06,101.06,101.03,101.03,848700000.0
2008-04-15 02:21:00,101.03,101.04,101.01,101.04,1186300000.0
2008-04-15 02:22:00,101.04,101.04,101.03,101.03,246600000.0
2008-04-15 02:23:00,101.03,101.04,101.03,101.04,629000000.0
2008-04-15 02:24:00,101.04,101.04,101.0,101.01,891200000.0
2008-04-15 02:25:00,101.01,101.01,100.97,100.97,1006700000.0
2008-04-15 02:26:00,100.98,101.02,100.97,101.02,1957399996.0
2008-04-15 02:27:00,101.02,101.02,101.01,101.02,695700000.0
2008-04-15 02:28:00,101.02,101.03,101.02,101.03,547600000.0
2008-04-15 02:29:00,101.03,101.04,101.02,101.02,912700000.0
2008-04-15 02:30:00,101.02,101.02,101.0,101.02,785300000.0
2008-04-15 02:31:00,101.02,101.02,100.98,101.0,710700000.0
2008-04-15 02:32:00,101.0,101.04,101.0,101.04,1482400001.0
2008-04-15 02:33:00,101.04,101.07,101.04,101.06,1399300001.0
2008-04-15 02:34:00,101.06,101.06,101.04,101.05,436900000.0
2008-04-15 02:35:00,101.05,101.06,101.05,101.05,775600000.0
2008-04-15 02:36:00,101.05,101.05,101.04,101.04,447000000.0
2008-04-15 02:37:00,101.04,101.04,101.03,101.04,625700000.0
2008-04-15 02:38:00,101.04,101.05,101.04,101.05,615900000.0
2008-04-15 02:39:00,101.05,101.06,101.05,101.06,578000000.0
2008-04-15 02:40:00,101.06,101.08,101.06,101.07,1234800000.0
2008-04-15 02:41:00,101.07,101.1,101.07,101.1,990099999.0
2008-04-15 02:42:00,101.1,101.1,101.09,101.09,633900000.0
2008-04-15 02:43:00,101.09,101.1,101.085,101.09,478800000.0
2008-04-15 02:44:00,101.09,101.09,101.09,101.09,484900000.0
2008-04-15 02:45:00,101.09,101.09,101.07,101.08,366800000.0
2008-04-15 02:46:00,101.08,101.08,101.07,101.07,351300000.0
2008-04-15 02:47:00,101.07,101.1,101.07,101.09,661700000.0
2008-04-15 02:48:00,101.09,101.11,101.09,101.1,627000000.0
2008-04-15 02:49:00,101.1,101.13,101.1,101.11,616100000.0
2008-04-15 02:50:00,101.11,101.13,101.11,101.13,602500000.0
2008-04-15 02:51:00,101.13,101.15,101.12,101.15,331700000.0
2008-04-15 02:52:00,101.15,101.15,101.12,101.12,696200000.0
2008-04-15 02:53:00,101.12,101.13,101.11,101.13,833800000.0
2008-04-15 02:54:00,101.13,101.14,101.115,101.115,827000000.0
2008-04-15 02:55:00,101.12,101.13,101.1,101.11,423400000.0
2008-04-15 02:56:00,101.105,101.12,101.08,101.11,412400000.0
2008-04-15 02:57:00,101.11,101.12,101.1,101.11,640700000.0
2008-04-15 02:58:00,101.11,101.12,101.11,101.12,824600000.0
2008-04-15 02:59:00,101.12,101.15,101.12,101.14,1119800000.0
2008-04-15 03:00:00,101.14,101.14,101.12,101.14,799400000.0
2008-04-15 03:01:00,101.13,101.14,101.12,101.12,705800000.0
2008-04-15 03:02:00,101.12,101.13,101.12,101.12,374200000.0
2008-04-15 03:03:00,101.12,101.14,101.12,101.13,115700000.0
2008-04-15 03:04:00,101.13,101.15,101.13,101.13,820500000.0
2008-04-15 03:05:00,101.13,101.13,101.12,101.12,604400000.0
2008-04-15 03:06:00,101.12,101.12,101.11,101.11,1021800000.0
2008-04-15 03:07:00,101.11,101.13,101.11,101.13,322500000.0
2008-04-15 03:08:00,101.13,101.13,101.11,101.12,555100000.0
2008-04-15 03:09:00,101.12,101.12,101.11,101.12,486100000.0
2008-04-15 03:10:00,101.12,101.12,101.095,101.105,738300000.0
2008-04-15 03:11:00,101.1,101.1,101.095,101.1,112400000.0
2008-04-15 03:12:00,101.1,101.11,101.1,101.11,94800000.0
2008-04-15 03:13:00,101.11,101.115,101.105,101.11,200300000.0
2008-04-15 03:14:00,101.11,101.11,101.1,101.11,731600000.0
2008-04-15 03:15:00,101.11,101.11,101.1,101.105,356100000.0
2008-04-15 03:16:00,101.105,101.12,101.1,101.11,729800000.0
2008-04-15 03:17:00,101.11,101.12,101.11,101.11,492300000.0
2008-04-15 03:18:00,101.11,101.12,101.1,101.11,755500000.0
2008-04-15 03:19:00,101.11,101.115,101.11,101.11,476600000.0
2008-04-15 03:20:00,101.11,101.13,101.1,101.105,552900000.0
2008-04-15 03:21:00,101.105,101.12,101.1,101.1,501100000.0
2008-04-15 03:22:00,101.1,101.11,101.1,101.11,228600000.0
2008-04-15 03:23:00,101.11,101.12,101.11,101.12,306000000.0
2008-04-15 03:24:00,101.12,101.12,101.09,101.09,450000000.0
2008-04-15 03:25:00,101.09,101.09,101.06,101.07,545300000.0
2008-04-15 03:26:00,101.07,101.1,101.07,101.08,672000000.0
2008-04-15 03:27:00,101.08,101.12,101.08,101.1,979800000.0
2008-04-15 03:28:00,101.1,101.1,101.08,101.09,393800000.0
2008-04-15 03:29:00,101.09,101.09,101.09,101.09,256800000.0
2008-04-15 03:30:00,101.09,101.1,101.09,101.1,171700000.0
2008-04-15 03:31:00,101.1,101.12,101.1,101.12,402100001.0
2008-04-15 03:32:00,101.12,101.17,101.12,101.165,1529500000.0
2008-04-15 03:33:00,101.165,101.24,101.16,101.21,1865499995.0
2008-04-15 03:34:00,101.205,101.27,101.2,101.225,574300000.0
2008-04-15 03:35:00,101.23,101.23,101.215,101.22,565200000.0
2008-04-15 03:36:00,101.22,101.22,101.18,101.2,1043900000.0
2008-04-15 03:37:00,101.2,101.28,101.2,101.26,728499998.0
2008-04-15 03:38:00,101.26,101.335,101.26,101.32,561700000.0
2008-04-15 03:39:00,101.32,101.35,101.31,101.32,277100000.0
2008-04-15 03:40:00,101.32,101.32,101.3,101.3,196600000.0
2008-04-15 03:41:00,101.3,101.3,101.27,101.27,351000000.0
2008-04-15 03:42:00,101.27,101.32,101.27,101.315,877500000.0
2008-04-15 03:43:00,101.315,101.325,101.29,101.29,264000000.0
2008-04-15 03:44:00,101.29,101.32,101.29,101.31,523500000.0
2008-04-15 03:45:00,101.31,101.325,101.29,101.31,824299999.0
2008-04-15 03:46:00,101.31,101.31,101.28,101.28,504000000.0
2008-04-15 03:47:00,101.28,101.28,101.26,101.26,393200000.0
2008-04-15 03:48:00,101.26,101.27,101.26,101.27,229000000.0
2008-04-15 03:49:00,101.27,101.28,101.27,101.27,373100000.0
2008-04-15 03:50:00,101.27,101.3,101.27,101.28,299100000.0
2008-04-15 03:51:00,101.28,101.28,101.26,101.26,477499999.0
2008-04-15 03:52:00,101.265,101.27,101.26,101.26,431100000.0
2008-04-15 03:53:00,101.265,101.265,101.26,101.26,193600000.0
2008-04-15 03:54:00,101.26,101.26,101.26,101.26,396300000.0
2008-04-15 03:55:00,101.26,101.26,101.25,101.25,192000000.0
2008-04-15 03:56:00,101.25,101.26,101.24,101.24,553700000.0
2008-04-15 03:57:00,101.24,101.25,101.24,101.25,108900000.0
2008-04-15 03:58:00,101.25,101.25,101.24,101.24,350100000.0
2008-04-15 03:59:00,101.24,101.24,101.23,101.23,464700000.0
2008-04-15 04:00:00,101.23,101.24,101.23,101.23,514600001.0
2008-04-15 04:01:00,101.23,101.24,101.23,101.24,66000000.0
2008-04-15 04:02:00,101.24,101.25,101.235,101.25,75100000.0
2008-04-15 04:03:00,101.25,101.26,101.24,101.26,591100000.0
2008-04-15 04:04:00,101.26,101.26,101.24,101.24,251000000.0
2008-04-15 04:05:00,101.24,101.25,101.24,101.24,155100000.0
2008-04-15 04:06:00,101.24,101.27,101.24,101.27,984600000.0
2008-04-15 04:07:00,101.27,101.28,101.26,101.28,576700000.0
2008-04-15 04:08:00,101.28,101.28,101.27,101.27,108800000.0
2008-04-15 04:09:00,101.27,101.33,101.27,101.32,975599997.0
2008-04-15 04:10:00,101.32,101.34,101.32,101.32,672100000.0
2008-04-15 04:11:00,101.32,101.33,101.3,101.305,1004300000.0
2008-04-15 04:12:00,101.305,101.31,101.285,101.3,681700000.0
2008-04-15 04:13:00,101.3,101.305,101.3,101.3,590299999.0
2008-04-15 04:14:00,101.3,101.33,101.3,101.315,722300000.0
2008-04-15 04:15:00,101.315,101.33,101.31,101.33,458500000.0
2008-04-15 04:16:00,101.33,101.34,101.33,101.34,424900000.0
2008-04-15 04:17:00,101.34,101.36,101.33,101.35,530800001.0
2008-04-15 04:18:00,101.35,101.37,101.35,101.37,420000000.0
2008-04-15 04:19:00,101.37,101.4,101.37,101.38,966100000.0
2008-04-15 04:20:00,101.38,101.39,101.36,101.365,710900000.0
2008-04-15 04:21:00,101.365,101.39,101.36,101.38,1277500000.0
2008-04-15 04:22:00,101.37,101.38,101.36,101.36,1296399993.0
2008-04-15 04:23:00,101.36,101.37,101.36,101.36,546100000.0
2008-04-15 04:24:00,101.36,101.37,101.36,101.365,331400000.0
2008-04-15 04:25:00,101.36,101.37,101.36,101.36,648999991.0
2008-04-15 04:26:00,101.36,101.37,101.36,101.37,751700010.0
2008-04-15 04:27:00,101.37,101.4,101.37,101.4,602000000.0
2008-04-15 04:28:00,101.4,101.42,101.4,101.42,1140300000.0
2008-04-15 04:29:00,101.42,101.47,101.42,101.44,1120799999.0
2008-04-15 04:30:00,101.44,101.44,101.42,101.42,703600000.0
2008-04-15 04:31:00,101.42,101.42,101.41,101.42,775300000.0
2008-04-15 04:32:00,101.42,101.43,101.415,101.415,976900000.0
2008-04-15 04:33:00,101.41,101.42,101.41,101.41,837400000.0
2008-04-15 04:34:00,101.415,101.42,101.41,101.42,370800001.0
2008-04-15 04:35:00,101.42,101.44,101.42,101.43,830699997.0
2008-04-15 04:36:00,101.43,101.44,101.42,101.42,1216400001.0
2008-04-15 04:37:00,101.42,101.42,101.4,101.41,409300000.0
2008-04-15 04:38:00,101.41,101.41,101.38,101.4,555200000.0
2008-04-15 04:39:00,101.4,101.4,101.365,101.37,351800000.0
2008-04-15 04:40:00,101.37,101.43,101.37,101.43,908040002.0
2008-04-15 04:41:00,101.43,101.43,101.41,101.42,795400000.0
2008-04-15 04:42:00,101.42,101.42,101.41,101.41,767740000.0
2008-04-15 04:43:00,101.41,101.41,101.38,101.385,480319997.0
2008-04-15 04:44:00,101.385,101.385,101.36,101.36,400750000.0
2008-04-15 04:45:00,101.36,101.37,101.355,101.37,428980000.0
2008-04-15 04:46:00,101.37,101.375,101.37,101.37,553920001.0
2008-04-15 04:47:00,101.37,101.37,101.36,101.36,738400000.0
2008-04-15 04:48:00,101.36,101.37,101.36,101.36,1195700001.0
2008-04-15 04:49:00,101.36,101.37,101.36,101.36,605400000.0
2008-04-15 04:50:00,101.36,101.36,101.35,101.35,421820000.0
2008-04-15 04:51:00,101.35,101.36,101.34,101.34,1261280008.0
2008-04-15 04:52:00,101.34,101.34,101.34,101.34,504099994.0
2008-04-15 04:53:00,101.34,101.36,101.34,101.34,833800000.0
2008-04-15 04:54:00,101.34,101.35,101.34,101.35,807300000.0
2008-04-15 04:55:00,101.35,101.35,101.34,101.34,700400001.0
2008-04-15 04:56:00,101.34,101.35,101.34,101.35,195800000.0
2008-04-15 04:57:00,101.35,101.35,101.35,101.35,268000000.0
2008-04-15 04:58:00,101.35,101.35,101.35,101.35,264500000.0
2008-04-15 04:59:00,101.35,101.36,101.34,101.35,297580000.0
2008-04-15 05:00:00,101.35,101.35,101.35,101.35,123700000.0
2008-04-15 05:01:00,101.35,101.35,101.34,101.34,350900000.0
2008-04-15 05:02:00,101.34,101.34,101.33,101.33,454300000.0
2008-04-15 05:03:00,101.33,101.33,101.33,101.33,152300000.0
2008-04-15 05:04:00,101.33,101.33,101.32,101.32,561600018.0
2008-04-15 05:05:00,101.32,101.33,101.32,101.32,275200000.0
2008-04-15 05:06:00,101.32,101.33,101.31,101.31,599100000.0
2008-04-15 05:07:00,101.31,101.33,101.31,101.32,775600000.0
2008-04-15 05:08:00,101.32,101.35,101.32,101.34,923900000.0
2008-04-15 05:09:00,101.34,101.34,101.33,101.34,755320000.0
2008-04-15 05:10:00,101.34,101.35,101.33,101.34,725880000.0
2008-04-15 05:11:00,101.34,101.345,101.335,101.345,187420000.0
2008-04-15 05:12:00,101.345,101.37,101.345,101.36,669920000.0
2008-04-15 05:13:00,101.36,101.36,101.36,101.36,369400000.0
2008-04-15 05:14:00,101.36,101.375,101.36,101.37,551240000.0
2008-04-15 05:15:00,101.37,101.43,101.37,101.42,1159820001.0
2008-04-15 05:16:00,101.42,101.42,101.38,101.41,846940000.0
2008-04-15 05:17:00,101.41,101.41,101.38,101.38,1105260000.0
2008-04-15 05:18:00,101.38,101.39,101.365,101.38,697360000.0
2008-04-15 05:19:00,101.38,101.39,101.36,101.38,540020000.0
2008-04-15 05:20:00,101.38,101.38,101.37,101.37,218000000.0
2008-04-15 05:21:00,101.37,101.39,101.37,101.38,547180000.0
2008-04-15 05:22:00,101.38,101.38,101.38,101.38,316400000.0
2008-04-15 05:23:00,101.38,101.38,101.36,101.37,348620000.0
2008-04-15 05:24:00,101.37,101.37,101.36,101.36,284540000.0
2008-04-15 05:25:00,101.36,101.36,101.35,101.35,296200000.0
2008-04-15 05:26:00,101.35,101.37,101.35,101.36,388759999.0
2008-04-15 05:27:00,101.36,101.36,101.36,101.36,668100000.0
2008-04-15 05:28:00,101.36,101.36,101.35,101.35,657760000.0
2008-04-15 05:29:00,101.35,101.36,101.35,101.35,397800000.0
2008-04-15 05:30:00,101.355,101.36,101.35,101.35,284380000.0
2008-04-15 05:31:00,101.35,101.35,101.34,101.34,349560000.0
2008-04-15 05:32:00,101.34,101.34,101.34,101.34,359700000.0
2008-04-15 05:33:00,101.34,101.34,101.33,101.34,383420000.0
2008-04-15 05:34:00,101.34,101.34,101.34,101.34,435600000.0
2008-04-15 05:35:00,101.34,101.35,101.34,101.35,578920000.0
2008-04-15 05:36:00,101.35,101.36,101.35,101.35,585440000.0
2008-04-15 05:37:00,101.35,101.36,101.34,101.35,538600000.0
2008-04-15 05:38:00,101.35,101.36,101.35,101.35,260600000.0
2008-04-15 05:39:00,101.35,101.35,101.35,101.35,326700000.0
2008-04-15 05:40:00,101.35,101.35,101.32,101.33,602700000.0
2008-04-15 05:41:00,101.33,101.33,101.31,101.31,901400001.0
2008-04-15 05:42:00,101.31,101.31,101.3,101.3,359900000.0
2008-04-15 05:43:00,101.3,101.3,101.29,101.29,770799999.0
2008-04-15 05:44:00,101.29,101.29,101.265,101.27,454100000.0
2008-04-15 05:45:00,101.27,101.27,101.23,101.24,825259995.0
2008-04-15 05:46:00,101.24,101.28,101.24,101.26,805899997.0
2008-04-15 05:47:00,101.26,101.26,101.23,101.23,777660000.0
2008-04-15 05:48:00,101.23,101.23,101.21,101.22,1015380000.0
2008-04-15 05:49:00,101.22,101.25,101.22,101.24,846200000.0
2008-04-15 05:50:00,101.24,101.26,101.24,101.26,542860000.0
2008-04-15 05:51:00,101.26,101.26,101.2,101.2,910480001.0
2008-04-15 05:52:00,101.2,101.21,101.18,101.2,930020000.0
2008-04-15 05:53:00,101.2,101.205,101.17,101.18,1257559999.0
2008-04-15 05:54:00,101.18,101.2,101.18,101.19,768600000.0
2008-04-15 05:55:00,101.19,101.235,101.19,101.21,1320600000.0
2008-04-15 05:56:00,101.21,101.21,101.2,101.2,678800000.0
2008-04-15 05:57:00,101.2,101.22,101.2,101.21,1029800000.0
2008-04-15 05:58:00,101.21,101.22,101.21,101.21,1277500000.0
2008-04-15 05:59:00,101.21,101.235,101.21,101.23,459399999.0
2008-04-15 06:00:00,101.225,101.25,101.225,101.24,502540000.0
2008-04-15 06:01:00,101.24,101.27,101.24,101.26,671720000.0
2008-04-15 06:02:00,101.27,101.27,101.26,101.26,424500000.0
2008-04-15 06:03:00,101.26,101.275,101.25,101.26,858680000.0
2008-04-15 06:04:00,101.26,101.26,101.22,101.22,638780000.0
2008-04-15 06:05:00,101.22,101.23,101.22,101.23,311400000.0
2008-04-15 06:06:00,101.23,101.23,101.22,101.23,40700000.0
2008-04-15 06:07:00,101.23,101.23,101.22,101.22,116500000.0
2008-04-15 06:08:00,101.22,101.22,101.21,101.21,460800000.0
2008-04-15 06:09:00,101.21,101.23,101.2,101.22,994060005.0
2008-04-15 06:10:00,101.22,101.25,101.22,101.25,621160003.0
2008-04-15 06:11:00,101.25,101.25,101.245,101.25,400660000.0
2008-04-15 06:12:00,101.25,101.275,101.25,101.26,433840000.0
2008-04-15 06:13:00,101.255,101.28,101.255,101.275,399940000.0
2008-04-15 06:14:00,101.275,101.275,101.27,101.27,632600000.0
2008-04-15 06:15:00,101.27,101.275,101.27,101.275,201700000.0
2008-04-15 06:16:00,101.275,101.29,101.27,101.29,222340000.0
2008-04-15 06:17:00,101.29,101.325,101.29,101.31,780220000.0
2008-04-15 06:18:00,101.31,101.31,101.29,101.3,808020000.0
2008-04-15 06:19:00,101.3,101.34,101.3,101.33,602260000.0
2008-04-15 06:20:00,101.33,101.36,101.31,101.35,885080000.0
2008-04-15 06:21:00,101.35,101.35,101.32,101.32,938280000.0
2008-04-15 06:22:00,101.32,101.32,101.29,101.3,390520000.0
2008-04-15 06:23:00,101.3,101.31,101.3,101.31,366260000.0
2008-04-15 06:24:00,101.31,101.31,101.29,101.3,577720000.0
2008-04-15 06:25:00,101.3,101.32,101.29,101.3,711780000.0
2008-04-15 06:26:00,101.3,101.31,101.29,101.3,596980000.0
2008-04-15 06:27:00,101.305,101.32,101.305,101.32,234500000.0
2008-04-15 06:28:00,101.32,101.32,101.3,101.32,189700000.0
2008-04-15 06:29:00,101.315,101.32,101.3,101.32,203280000.0
2008-04-15 06:30:00,101.32,101.325,101.3,101.32,464680000.0
2008-04-15 06:31:00,101.32,101.32,101.31,101.32,356220000.0
2008-04-15 06:32:00,101.32,101.33,101.32,101.32,470300000.0
2008-04-15 06:33:00,101.32,101.32,101.29,101.29,350900000.0
2008-04-15 06:34:00,101.295,101.3,101.295,101.3,262480000.0
2008-04-15 06:35:00,101.3,101.3,101.28,101.28,271000000.0
2008-04-15 06:36:00,101.28,101.29,101.28,101.29,318600000.0
2008-04-15 06:37:00,101.29,101.32,101.29,101.3,599280000.0
2008-04-15 06:38:00,101.3,101.31,101.29,101.29,445700000.0
2008-04-15 06:39:00,101.29,101.3,101.29,101.29,573200000.0
2008-04-15 06:40:00,101.29,101.3,101.29,101.3,325900000.0
2008-04-15 06:41:00,101.3,101.32,101.3,101.31,118640000.0
2008-04-15 06:42:00,101.315,101.33,101.315,101.33,120320000.0
2008-04-15 06:43:00,101.33,101.33,101.29,101.3,213340000.0
2008-04-15 06:44:00,101.3,101.31,101.3,101.31,97480000.0
2008-04-15 06:45:00,101.31,101.31,101.29,101.29,520899999.0
2008-04-15 06:46:00,101.295,101.3,101.29,101.3,194600001.0
2008-04-15 06:47:00,101.3,101.3,101.27,101.28,233380000.0
2008-04-15 06:48:00,101.28,101.28,101.27,101.28,471200000.0
2008-04-15 06:49:00,101.28,101.29,101.28,101.29,198100000.0
2008-04-15 06:50:00,101.29,101.3,101.29,101.29,350040000.0
2008-04-15 06:51:00,101.29,101.305,101.29,101.3,235400000.0
2008-04-15 06:52:00,101.3,101.31,101.29,101.3,348760000.0
2008-04-15 06:53:00,101.3,101.3,101.28,101.29,581219999.0
2008-04-15 06:54:00,101.29,101.29,101.29,101.29,263800000.0
2008-04-15 06:55:00,101.29,101.29,101.29,101.29,244000000.0
2008-04-15 06:56:00,101.29,101.29,101.28,101.28,432200000.0
2008-04-15 06:57:00,101.28,101.28,101.28,101.28,58100000.0
2008-04-15 06:58:00,101.28,101.28,101.28,101.28,96100000.0
2008-04-15 06:59:00,101.28,101.28,101.25,101.26,507019999.0
2008-04-15 07:00:00,101.26,101.27,101.26,101.27,522840000.0
2008-04-15 07:01:00,101.27,101.27,101.25,101.25,830940000.0
2008-04-15 07:02:00,101.25,101.25,101.23,101.23,267160000.0
2008-04-15 07:03:00,101.23,101.23,101.22,101.22,304600000.0
2008-04-15 07:04:00,101.22,101.22,101.2,101.21,466680001.0
2008-04-15 07:05:00,101.21,101.21,101.19,101.2,572620000.0
2008-04-15 07:06:00,101.2,101.2,101.19,101.19,671040000.0
2008-04-15 07:07:00,101.19,101.2,101.19,101.2,293360000.0
2008-04-15 07:08:00,101.2,101.22,101.2,101.22,560560000.0
2008-04-15 07:09:00,101.22,101.23,101.21,101.22,741460001.0
2008-04-15 07:10:00,101.22,101.22,101.21,101.21,774500000.0
2008-04-15 07:11:00,101.21,101.21,101.17,101.19,758060002.0
2008-04-15 07:12:00,101.18,101.2,101.18,101.2,820500000.0
2008-04-15 07:13:00,101.2,101.2,101.19,101.2,459800000.0
2008-04-15 07:14:00,101.2,101.2,101.17,101.17,734900000.0
2008-04-15 07:15:00,101.17,101.18,101.16,101.17,674660000.0
2008-04-15 07:16:00,101.18,101.19,101.17,101.175,575660000.0
2008-04-15 07:17:00,101.175,101.19,101.17,101.17,381580000.0
2008-04-15 07:18:00,101.17,101.19,101.17,101.19,211180000.0
2008-04-15 07:19:00,101.19,101.2,101.185,101.19,481720000.0
2008-04-15 07:20:00,101.19,101.2,101.18,101.19,740740000.0
2008-04-15 07:21:00,101.19,101.19,101.14,101.15,1125849996.0
2008-04-15 07:22:00,101.155,101.16,101.15,101.16,355839999.0
2008-04-15 07:23:00,101.16,101.185,101.16,101.18,465839997.0
2008-04-15 07:24:00,101.18,101.185,101.16,101.16,1041300003.0
2008-04-15 07:25:00,101.16,101.175,101.16,101.17,1307600001.0
2008-04-15 07:26:00,101.17,101.18,101.16,101.16,910019998.0
2008-04-15 07:27:00,101.16,101.17,101.13,101.14,1295459998.0
2008-04-15 07:28:00,101.14,101.15,101.125,101.13,1281439989.0
2008-04-15 07:29:00,101.13,101.14,101.12,101.135,457219999.0
2008-04-15 07:30:00,101.135,101.14,101.13,101.14,679840000.0
2008-04-15 07:31:00,101.15,101.155,101.135,101.135,510420000.0
2008-04-15 07:32:00,101.135,101.16,101.13,101.155,377060000.0
2008-04-15 07:33:00,101.155,101.16,101.13,101.14,548640000.0
2008-04-15 07:34:00,101.14,101.15,101.14,101.14,148620000.0
2008-04-15 07:35:00,101.14,101.15,101.13,101.14,212960000.0
2008-04-15 07:36:00,101.14,101.14,101.09,101.11,495400000.0
2008-04-15 07:37:00,101.12,101.14,101.11,101.13,423540000.0
2008-04-15 07:38:00,101.13,101.13,101.11,101.11,237140000.0
2008-04-15 07:39:00,101.11,101.11,101.08,101.08,352960000.0
2008-04-15 07:40:00,101.085,101.1,101.07,101.09,649400001.0
2008-04-15 07:41:00,101.09,101.135,101.09,101.12,229520000.0
2008-04-15 07:42:00,101.12,101.12,101.11,101.115,86720000.0
2008-04-15 07:43:00,101.115,101.12,101.105,101.115,6000000.0
2008-04-15 07:44:00,101.11,101.125,101.11,101.115,1419619999.0
2008-04-15 07:45:00,101.12,101.125,101.11,101.12,160080000.0
2008-04-15 07:46:00,101.12,101.12,101.11,101.11,65120000.0
2008-04-15 07:47:00,101.11,101.12,101.11,101.115,110640000.0
2008-04-15 07:48:00,101.115,101.125,101.11,101.125,421440000.0
2008-04-15 07:49:00,101.125,101.15,101.12,101.15,648360001.0
2008-04-15 07:50:00,101.15,101.15,101.13,101.14,219480000.0
2008-04-15 07:51:00,101.14,101.14,101.12,101.12,342980000.0
2008-04-15 07:52:00,101.12,101.13,101.105,101.11,619519998.0
2008-04-15 07:53:00,101.11,101.11,101.08,101.11,297879999.0
2008-04-15 07:54:00,101.11,101.11,101.08,101.105,351220000.0
2008-04-15 07:55:00,101.105,101.13,101.1,101.12,304000000.0
2008-04-15 07:56:00,101.12,101.15,101.12,101.14,200280000.0
2008-04-15 07:57:00,101.14,101.15,101.13,101.145,218500000.0
2008-04-15 07:58:00,101.145,101.185,101.14,101.185,221240000.0
2008-04-15 07:59:00,101.185,101.22,101.18,101.21,478220000.0
2008-04-15 08:00:00,101.21,101.25,101.18,101.21,798980001.0
2008-04-15 08:01:00,101.21,101.21,101.18,101.2,742380000.0
2008-04-15 08:02:00,101.2,101.205,101.18,101.2,394060000.0
2008-04-15 08:03:00,101.2,101.2,101.17,101.18,441460000.0
2008-04-15 08:04:00,101.175,101.19,101.175,101.18,84200000.0
2008-04-15 08:05:00,101.18,101.21,101.18,101.19,181200000.0
2008-04-15 08:06:00,101.19,101.195,101.14,101.185,411780000.0
2008-04-15 08:07:00,101.185,101.215,101.185,101.195,282080000.0
2008-04-15 08:08:00,101.195,101.2,101.19,101.2,85840000.0
2008-04-15 08:09:00,101.2,101.21,101.19,101.21,84140000.0
2008-04-15 08:10:00,101.21,101.22,101.185,101.22,506280000.0
2008-04-15 08:11:00,101.22,101.22,101.19,101.2,857400000.0
2008-04-15 08:12:00,101.2,101.2,101.19,101.2,666140000.0
2008-04-15 08:13:00,101.2,101.23,101.19,101.21,761720000.0
2008-04-15 08:14:00,101.21,101.215,101.15,101.16,775580000.0
2008-04-15 08:15:00,101.16,101.195,101.16,101.18,637820000.0
2008-04-15 08:16:00,101.18,101.25,101.175,101.235,754060001.0
2008-04-15 08:17:00,101.235,101.235,101.195,101.205,604240000.0
2008-04-15 08:18:00,101.205,101.205,101.18,101.185,281440000.0
2008-04-15 08:19:00,101.185,101.19,101.17,101.19,162211887.0
2008-04-15 08:20:00,101.19,101.21,101.18,101.2,207050629.0
2008-04-15 08:21:00,101.2,101.205,101.18,101.2,522800001.0
2008-04-15 08:22:00,101.2,101.2,101.17,101.17,473920000.0
2008-04-15 08:23:00,101.17,101.17,101.115,101.12,574579999.0
2008-04-15 08:24:00,101.12,101.15,101.12,101.15,1223139996.0
2008-04-15 08:25:00,101.15,101.18,101.15,101.17,587120000.0
2008-04-15 08:26:00,101.17,101.17,101.13,101.16,1104140000.0
2008-04-15 08:27:00,101.16,101.205,101.16,101.19,418420000.0
2008-04-15 08:28:00,101.19,101.19,101.18,101.18,196940000.0
2008-04-15 08:29:00,101.18,101.185,101.17,101.18,326040000.0
2008-04-15 08:30:00,101.18,101.18,101.16,101.165,81830000.0
2008-04-15 08:31:00,101.165,101.165,101.13,101.13,839240000.0
2008-04-15 08:32:00,101.13,101.14,101.12,101.13,554761114.0
2008-04-15 08:33:00,101.13,101.14,101.11,101.13,583067410.0
2008-04-15 08:34:00,101.13,101.13,101.08,101.085,286599999.0
2008-04-15 08:35:00,101.085,101.11,101.08,101.09,99540000.0
2008-04-15 08:36:00,101.09,101.125,101.08,101.115,76980000.0
2008-04-15 08:37:00,101.115,101.165,101.11,101.165,738920000.0
2008-04-15 08:38:00,101.165,101.17,101.14,101.15,447220000.0
2008-04-15 08:39:00,101.15,101.16,101.15,101.155,89280000.0
2008-04-15 08:40:00,101.155,101.17,101.155,101.17,876960000.0
2008-04-15 08:41:00,101.17,101.2,101.165,101.17,222580000.0
2008-04-15 08:42:00,101.17,101.18,101.165,101.165,327160000.0
2008-04-15 08:43:00,101.165,101.165,101.14,101.16,602040000.0
2008-04-15 08:44:00,101.16,101.16,101.145,101.15,263640000.0
2008-04-15 08:45:00,101.15,101.15,101.13,101.13,128680000.0
2008-04-15 08:46:00,101.135,101.15,101.12,101.13,555960000.0
2008-04-15 08:47:00,101.13,101.15,101.12,101.13,488960000.0
2008-04-15 08:48:00,101.13,101.15,101.13,101.15,396540000.0
2008-04-15 08:49:00,101.155,101.165,101.15,101.16,225100000.0
2008-04-15 08:50:00,101.16,101.18,101.16,101.17,502960000.0
2008-04-15 08:51:00,101.17,101.195,101.15,101.15,620820000.0
2008-04-15 08:52:00,101.15,101.17,101.15,101.165,280920000.0
2008-04-15 08:53:00,101.165,101.175,101.16,101.17,459920000.0
2008-04-15 08:54:00,101.17,101.18,101.17,101.175,123220000.0
2008-04-15 08:55:00,101.175,101.175,101.16,101.16,639440000.0
2008-04-15 08:56:00,101.16,101.16,101.15,101.15,293680000.0
2008-04-15 08:57:00,101.15,101.15,101.13,101.135,631560000.0
2008-04-15 08:58:00,101.135,101.17,101.135,101.15,834400000.0
2008-04-15 08:59:00,101.15,101.15,101.14,101.15,923420000.0
2008-04-15 09:00:00,101.15,101.15,101.125,101.13,679959999.0
2008-04-15 09:01:00,101.13,101.155,101.13,101.15,1447260000.0
2008-04-15 09:02:00,101.15,101.15,101.12,101.125,1241660000.0
2008-04-15 09:03:00,101.125,101.135,101.11,101.11,1457319999.0
2008-04-15 09:04:00,101.11,101.11,101.07,101.1,1239320002.0
2008-04-15 09:05:00,101.1,101.12,101.1,101.11,1557939999.0
2008-04-15 09:06:00,101.11,101.11,101.1,101.105,1633640003.0
2008-04-15 09:07:00,101.105,101.12,101.105,101.11,1135020000.0
2008-04-15 09:08:00,101.11,101.115,101.08,101.09,935259999.0
2008-04-15 09:09:00,101.09,101.095,101.01,101.01,1793759999.0
2008-04-15 09:10:00,101.01,101.05,101.0,101.05,1223180000.0
2008-04-15 09:11:00,101.05,101.05,100.985,101.03,1381799998.0
2008-04-15 09:12:00,101.03,101.05,101.03,101.04,1072859999.0
2008-04-15 09:13:00,101.04,101.05,101.025,101.04,1339840000.0
2008-04-15 09:14:00,101.04,101.05,101.04,101.05,820899997.0
2008-04-15 09:15:00,101.05,101.055,100.94,100.97,941540001.0
2008-04-15 09:16:00,100.97,101.04,100.97,101.005,1230099999.0
2008-04-15 09:17:00,101.005,101.02,100.99,100.99,978199999.0
2008-04-15 09:18:00,100.99,100.99,100.92,100.955,1440600001.0
2008-04-15 09:19:00,100.95,100.97,100.92,100.925,1003659999.0
2008-04-15 09:20:00,100.925,100.96,100.92,100.95,1256000000.0
2008-04-15 09:21:00,100.95,100.96,100.94,100.955,834640000.0
2008-04-15 09:22:00,100.955,100.97,100.95,100.955,875460000.0
2008-04-15 09:23:00,100.955,100.955,100.92,100.94,999200000.0
2008-04-15 09:24:00,100.94,100.95,100.92,100.95,1084879997.0
2008-04-15 09:25:00,100.95,100.96,100.92,100.92,1596399999.0
2008-04-15 09:26:00,100.92,100.93,100.92,100.93,1602379973.0
2008-04-15 09:27:00,100.92,100.94,100.92,100.93,1667439996.0
2008-04-15 09:28:00,100.93,100.95,100.91,100.91,1469619999.0
2008-04-15 09:29:00,100.91,100.91,100.85,100.9,2067380016.0
2008-04-15 09:30:00,100.9,100.9,100.87,100.885,687380003.0
2008-04-15 09:31:00,100.885,100.89,100.865,100.87,1179859998.0
2008-04-15 09:32:00,100.87,100.88,100.82,100.85,1426340018.0
2008-04-15 09:33:00,100.85,100.865,100.815,100.815,1675520017.0
2008-04-15 09:34:00,100.815,100.84,100.8,100.8,1937620016.0
2008-04-15 09:35:00,100.8,100.84,100.79,100.83,886940004.0
2008-04-15 09:36:00,100.83,100.86,100.825,100.84,1837860007.0
2008-04-15 09:37:00,100.84,100.88,100.84,100.865,1605860032.0
2008-04-15 09:38:00,100.865,100.88,100.84,100.87,1724180002.0
2008-04-15 09:39:00,100.87,100.9,100.865,100.88,1572620002.0
2008-04-15 09:40:00,100.89,100.91,100.88,100.9,1556659997.0
2008-04-15 09:41:00,100.9,100.94,100.9,100.91,1556659997.0
2008-04-15 09:42:00,100.915,100.92,100.91,100.91,650920000.0
2008-04-15 09:43:00,100.91,100.965,100.91,100.945,555260000.0
2008-04-15 09:44:00,100.945,100.95,100.925,100.94,1102440008.0
2008-04-15 09:45:00,100.94,100.945,100.93,100.93,777460002.0
2008-04-15 09:46:00,100.94,100.95,100.93,100.94,1394520017.0
2008-04-15 09:47:00,100.94,100.985,100.94,100.96,1394520017.0
2008-04-15 09:48:00,100.96,100.965,100.92,100.95,603970000.0
2008-04-15 09:49:00,100.95,100.96,100.94,100.955,38739999.0
2008-04-15 09:50:00,100.955,100.965,100.93,100.94,854460002.0
2008-04-15 09:51:00,100.94,100.94,100.93,100.94,683680000.0
2008-04-15 09:52:00,100.93,100.95,100.93,100.95,991259999.0
2008-04-15 09:53:00,100.95,100.98,100.95,100.98,991259999.0
2008-04-15 09:54:00,100.98,100.98,100.955,100.97,791600000.0
2008-04-15 09:55:00,100.97,100.98,100.95,100.95,1192700000.0
2008-04-15 09:56:00,100.95,100.955,100.94,100.94,880740000.0
2008-04-15 09:57:00,100.94,100.95,100.91,100.92,504659999.0
2008-04-15 09:58:00,100.92,100.935,100.91,100.92,960340000.0
2008-04-15 09:59:00,100.92,100.935,100.92,100.935,433360000.0
2008-04-15 10:00:00,100.935,100.94,100.915,100.915,258720000.0
2008-04-15 10:01:00,100.92,100.93,100.91,100.93,197640000.0
2008-04-15 10:02:00,100.93,100.945,100.925,100.945,68380000.0
2008-04-15 10:03:00,100.945,100.945,100.92,100.93,45760000.0
2008-04-15 10:04:00,100.93,100.93,100.9,100.915,485160000.0
2008-04-15 10:05:00,100.915,100.95,100.91,100.94,676340000.0
2008-04-15 10:06:00,100.94,100.95,100.935,100.94,249900000.0
2008-04-15 10:07:00,100.94,100.97,100.94,100.96,434900000.0
2008-04-15 10:08:00,100.96,100.97,100.955,100.97,333740000.0
2008-04-15 10:09:00,100.97,100.98,100.96,100.98,409020000.0
2008-04-15 10:10:00,100.98,100.99,100.97,100.99,275980000.0
2008-04-15 10:11:00,100.99,101.03,100.99,101.03,596960000.0
2008-04-15 10:12:00,101.03,101.08,101.025,101.03,650740000.0
2008-04-15 10:13:00,101.03,101.06,101.03,101.05,435140000.0
2008-04-15 10:14:00,101.05,101.11,101.04,101.1,529160000.0
2008-04-15 10:15:00,101.1,101.1,101.065,101.09,140160000.0
2008-04-15 10:16:00,101.09,101.09,101.065,101.07,77940000.0
2008-04-15 10:17:00,101.07,101.1,101.065,101.085,105260000.0
2008-04-15 10:18:00,101.085,101.1,101.085,101.1,102860000.0
2008-04-15 10:19:00,101.1,101.11,101.09,101.1,161900000.0
2008-04-15 10:20:00,101.1,101.1,101.07,101.08,154200000.0
2008-04-15 10:21:00,101.08,101.08,101.05,101.05,112000000.0
2008-04-15 10:22:00,101.05,101.07,101.05,101.05,169600000.0
2008-04-15 10:23:00,101.055,101.07,101.04,101.06,147100000.0
2008-04-15 10:24:00,101.06,101.07,101.06,101.07,98900000.0
2008-04-15 10:25:00,101.07,101.07,101.06,101.07,81180000.0
2008-04-15 10:26:00,101.07,101.07,101.06,101.07,73360000.0
2008-04-15 10:27:00,101.065,101.075,101.06,101.075,103620000.0
2008-04-15 10:28:00,101.075,101.08,101.06,101.07,105500000.0
2008-04-15 10:29:00,101.07,101.09,101.07,101.08,107840000.0
2008-04-15 10:30:00,101.08,101.09,101.04,101.08,171360000.0
2008-04-15 10:31:00,101.08,101.09,101.03,101.03,171740000.0
2008-04-15 10:32:00,101.03,101.03,100.98,100.99,174020000.0
2008-04-15 10:33:00,100.99,101.0,100.95,100.97,181300000.0
2008-04-15 10:34:00,100.97,101.0,100.96,100.99,95780000.0
2008-04-15 10:35:00,100.98,100.985,100.965,100.975,125060000.0
2008-04-15 10:36:00,100.98,101.0,100.975,100.99,104680000.0
2008-04-15 10:37:00,100.99,100.995,100.96,100.965,101060000.0
2008-04-15 10:38:00,100.965,101.0,100.965,101.0,93940000.0
2008-04-15 10:39:00,101.0,101.005,100.96,100.97,145420000.0
2008-04-15 10:40:00,100.975,100.985,100.97,100.98,69900000.0
2008-04-15 10:41:00,100.98,101.03,100.975,101.03,74520000.0
2008-04-15 10:42:00,101.03,101.03,101.0,101.0,93460000.0
2008-04-15 10:43:00,101.0,101.01,100.99,100.995,48580000.0
2008-04-15 10:44:00,100.995,101.0,100.98,100.985,59720000.0
2008-04-15 10:45:00,100.985,100.985,100.95,100.95,121260000.0
2008-04-15 10:46:00,100.95,100.96,100.94,100.95,108260000.0
2008-04-15 10:47:00,100.95,100.96,100.95,100.95,84440000.0
2008-04-15 10:48:00,100.95,100.97,100.95,100.97,65040000.0
2008-04-15 10:49:00,100.97,100.98,100.97,100.975,117840000.0
2008-04-15 10:50:00,100.975,100.98,100.97,100.975,92700000.0
2008-04-15 10:51:00,100.975,100.98,100.97,100.98,50000000.0
2008-04-15 10:52:00,100.98,100.98,100.94,100.95,122840000.0
2008-04-15 10:53:00,100.95,100.95,100.93,100.93,118600000.0
2008-04-15 10:54:00,100.93,100.95,100.93,100.94,78940000.0
2008-04-15 10:55:00,100.94,100.98,100.94,100.98,119480000.0
2008-04-15 10:56:00,100.98,100.98,100.96,100.97,102680000.0
2008-04-15 10:57:00,100.97,100.975,100.93,100.93,102340000.0
2008-04-15 10:58:00,100.93,100.945,100.9,100.915,212680000.0
2008-04-15 10:59:00,100.915,100.93,100.91,100.93,139760000.0
2008-04-15 11:00:00,100.93,101.0,100.92,100.975,448500001.0
2008-04-15 11:01:00,100.965,101.03,100.935,100.95,571560000.0
2008-04-15 11:02:00,100.95,100.96,100.875,100.88,96320000.0
2008-04-15 11:03:00,100.87,100.93,100.86,100.89,259600000.0
2008-04-15 11:04:00,100.9,100.97,100.88,100.97,383600000.0
2008-04-15 11:05:00,100.97,100.98,100.885,100.91,311800000.0
2008-04-15 11:06:00,100.91,100.96,100.9,100.91,327900000.0
2008-04-15 11:07:00,100.91,100.92,100.83,100.84,372200000.0
2008-04-15 11:08:00,100.845,100.92,100.83,100.845,554000000.0
2008-04-15 11:09:00,100.84,100.93,100.84,100.86,339900000.0
2008-04-15 11:10:00,100.87,100.91,100.85,100.9,306600000.0
2008-04-15 11:11:00,100.9,100.9,100.85,100.87,460900000.0
2008-04-15 11:12:00,100.87,100.88,100.845,100.845,350700001.0
2008-04-15 11:13:00,100.845,100.87,100.83,100.835,236037485.0
2008-04-15 11:14:00,100.835,100.855,100.83,100.85,188187377.0
2008-04-15 11:15:00,100.85,100.88,100.84,100.86,322200000.0
2008-04-15 11:16:00,100.86,100.88,100.85,100.865,455300000.0
2008-04-15 11:17:00,100.865,100.865,100.83,100.855,839200000.0
2008-04-15 11:18:00,100.855,100.855,100.83,100.845,1398800000.0
2008-04-15 11:19:00,100.845,100.845,100.815,100.83,962700000.0
2008-04-15 11:20:00,100.83,100.855,100.82,100.855,750100000.0
2008-04-15 11:21:00,100.855,100.865,100.83,100.85,642300000.0
2008-04-15 11:22:00,100.85,100.86,100.84,100.85,153300000.0
2008-04-15 11:23:00,100.85,100.86,100.83,100.86,447350000.0
2008-04-15 11:24:00,100.86,100.88,100.85,100.86,301700000.0
2008-04-15 11:25:00,100.86,100.91,100.86,100.905,1005600000.0
2008-04-15 11:26:00,100.9,100.915,100.88,100.88,452400000.0
2008-04-15 11:27:00,100.9,100.91,100.88,100.91,342700000.0
2008-04-15 11:28:00,100.91,100.92,100.89,100.9,264800000.0
2008-04-15 11:29:00,100.9,100.92,100.9,100.91,274700000.0
2008-04-15 11:30:00,100.91,100.91,100.89,100.89,99900000.0
2008-04-15 11:31:00,100.89,100.895,100.88,100.88,270100000.0
2008-04-15 11:32:00,100.88,100.91,100.88,100.89,427100000.0
2008-04-15 11:33:00,100.895,100.92,100.89,100.92,311699999.0
2008-04-15 11:34:00,100.92,100.92,100.91,100.91,142200000.0
2008-04-15 11:35:00,100.91,100.91,100.9,100.9,224100000.0
2008-04-15 11:36:00,100.9,100.95,100.9,100.93,335700000.0
2008-04-15 11:37:00,100.93,100.97,100.93,100.96,404100000.0
2008-04-15 11:38:00,100.96,100.96,100.89,100.92,275700000.0
2008-04-15 11:39:00,100.92,100.93,100.92,100.93,222700000.0
2008-04-15 11:40:00,100.93,100.94,100.91,100.91,206000000.0
2008-04-15 11:41:00,100.91,100.92,100.89,100.91,224500000.0
2008-04-15 11:42:00,100.91,100.91,100.89,100.91,206900000.0
2008-04-15 11:43:00,100.91,100.91,100.89,100.9,155200000.0
2008-04-15 11:44:00,100.9,100.91,100.9,100.9,121000000.0
2008-04-15 11:45:00,100.9,100.91,100.89,100.89,107900000.0
2008-04-15 11:46:00,100.89,100.9,100.885,100.89,127000000.0
2008-04-15 11:47:00,100.89,100.89,100.89,100.89,62200000.0
2008-04-15 11:48:00,100.89,100.9,100.89,100.9,88000000.0
2008-04-15 11:49:00,100.9,100.9,100.885,100.89,112700000.0
2008-04-15 11:50:00,100.89,100.9,100.89,100.9,160400000.0
2008-04-15 11:51:00,100.9,100.92,100.89,100.9,251600000.0
2008-04-15 11:52:00,100.9,100.9,100.89,100.89,89600000.0
2008-04-15 11:53:00,100.89,100.91,100.89,100.91,140300000.0
2008-04-15 11:54:00,100.91,100.93,100.91,100.92,161900000.0
2008-04-15 11:55:00,100.92,100.96,100.92,100.96,95600000.0
2008-04-15 11:56:00,100.96,100.96,100.92,100.94,201600000.0
2008-04-15 11:57:00,100.94,100.95,100.92,100.93,193200000.0
2008-04-15 11:58:00,100.93,100.93,100.92,100.93,140500000.0
2008-04-15 11:59:00,100.93,100.94,100.92,100.94,111000000.0
2008-04-15 12:00:00,100.94,100.96,100.94,100.95,124300000.0
2008-04-15 12:01:00,100.95,101.02,100.95,101.02,157800000.0
2008-04-15 12:02:00,101.02,101.02,101.015,101.02,125500000.0
2008-04-15 12:03:00,101.02,101.02,101.015,101.015,85800000.0
2008-04-15 12:04:00,101.02,101.02,101.0,101.01,96400000.0
2008-04-15 12:05:00,101.01,101.01,100.97,100.98,176300000.0
2008-04-15 12:06:00,100.98,100.99,100.97,100.99,161000000.0
2008-04-15 12:07:00,100.99,101.0,100.99,100.99,118700000.0
2008-04-15 12:08:00,100.99,101.0,100.97,100.97,153900000.0
2008-04-15 12:09:00,100.97,100.97,100.97,100.97,81900000.0
2008-04-15 12:10:00,100.97,100.99,100.97,100.98,203800000.0
2008-04-15 12:11:00,100.98,100.99,100.95,100.95,181800000.0
2008-04-15 12:12:00,100.95,100.95,100.93,100.93,84100000.0
2008-04-15 12:13:00,100.93,100.94,100.92,100.92,175800000.0
2008-04-15 12:14:00,100.92,100.94,100.92,100.92,99800000.0
2008-04-15 12:15:00,100.92,100.93,100.92,100.93,155600000.0
2008-04-15 12:16:00,100.93,100.94,100.93,100.93,123400000.0
2008-04-15 12:17:00,100.93,100.94,100.92,100.92,210400000.0
2008-04-15 12:18:00,100.92,100.93,100.92,100.92,62300000.0
2008-04-15 12:19:00,100.92,100.93,100.89,100.91,157600000.0
2008-04-15 12:20:00,100.91,100.925,100.91,100.91,142500000.0
2008-04-15 12:21:00,100.91,100.92,100.9,100.9,151100000.0
2008-04-15 12:22:00,100.9,100.91,100.9,100.91,152000000.0
2008-04-15 12:23:00,100.91,100.94,100.91,100.94,156400000.0
2008-04-15 12:24:00,100.94,100.95,100.93,100.94,133200000.0
2008-04-15 12:25:00,100.94,100.94,100.94,100.94,40300000.0
2008-04-15 12:26:00,100.94,100.95,100.935,100.935,100800000.0
2008-04-15 12:27:00,100.93,100.94,100.91,100.91,203000000.0
2008-04-15 12:28:00,100.91,100.92,100.91,100.92,146500000.0
2008-04-15 12:29:00,100.92,100.93,100.91,100.91,149400000.0
2008-04-15 12:30:00,100.91,100.91,100.9,100.9,214600000.0
2008-04-15 12:31:00,100.9,100.91,100.9,100.9,166500000.0
2008-04-15 12:32:00,100.9,100.9,100.9,100.9,54900000.0
2008-04-15 12:33:00,100.9,100.92,100.9,100.92,156900000.0
2008-04-15 12:34:00,100.925,100.93,100.9,100.92,130400000.0
2008-04-15 12:35:00,100.92,100.94,100.92,100.94,139800000.0
2008-04-15 12:36:00,100.94,100.94,100.92,100.92,109100000.0
2008-04-15 12:37:00,100.92,100.95,100.92,100.95,116200000.0
2008-04-15 12:38:00,100.95,100.95,100.95,100.95,42800000.0
2008-04-15 12:39:00,100.95,101.0,100.95,100.98,211200000.0
2008-04-15 12:40:00,100.98,100.98,100.975,100.975,61700000.0
2008-04-15 12:41:00,100.975,100.975,100.97,100.97,29600000.0
2008-04-15 12:42:00,100.97,100.97,100.95,100.95,52500000.0
2008-04-15 12:43:00,100.95,100.95,100.95,100.95,28800000.0
2008-04-15 12:44:00,100.95,100.955,100.95,100.95,108100000.0
2008-04-15 12:45:00,100.95,100.95,100.93,100.93,145300000.0
2008-04-15 12:46:00,100.93,100.94,100.93,100.94,94800000.0
2008-04-15 12:47:00,100.94,100.95,100.94,100.94,115000000.0
2008-04-15 12:48:00,100.94,100.95,100.94,100.94,347400000.0
2008-04-15 12:49:00,100.94,100.96,100.94,100.955,226600000.0
2008-04-15 12:50:00,100.955,100.975,100.955,100.96,311700000.0
2008-04-15 12:51:00,100.96,100.96,100.94,100.94,712700000.0
2008-04-15 12:52:00,100.94,100.95,100.91,100.92,300100000.0
2008-04-15 12:53:00,100.92,100.93,100.9,100.91,230400000.0
2008-04-15 12:54:00,100.91,100.91,100.9,100.91,86300000.0
2008-04-15 12:55:00,100.91,100.94,100.9,100.935,247700000.0
2008-04-15 12:56:00,100.94,100.94,100.92,100.92,221100000.0
2008-04-15 12:57:00,100.92,100.93,100.92,100.92,130500000.0
2008-04-15 12:58:00,100.92,100.945,100.92,100.945,920600000.0
2008-04-15 12:59:00,100.945,100.965,100.945,100.95,187600000.0
2008-04-15 13:00:00,100.955,100.97,100.95,100.96,355300000.0
2008-04-15 13:01:00,100.96,100.98,100.96,100.97,228000000.0
2008-04-15 13:02:00,100.97,100.99,100.96,100.99,254500000.0
2008-04-15 13:03:00,100.99,101.0,100.965,100.965,414700000.0
2008-04-15 13:04:00,100.965,100.98,100.96,100.98,352300000.0
2008-04-15 13:05:00,100.98,100.99,100.97,100.97,230800000.0
2008-04-15 13:06:00,100.97,100.97,100.97,100.97,83800000.0
2008-04-15 13:07:00,100.97,101.0,100.97,101.0,327400000.0
2008-04-15 13:08:00,101.0,101.01,100.985,100.985,568000000.0
2008-04-15 13:09:00,100.99,100.99,100.985,100.985,986000001.0
2008-04-15 13:10:00,100.985,101.0,100.985,100.99,291900000.0
2008-04-15 13:11:00,100.99,101.0,100.985,100.99,695300001.0
2008-04-15 13:12:00,100.99,100.99,100.985,100.985,290700000.0
2008-04-15 13:13:00,100.985,100.99,100.98,100.99,486900000.0
2008-04-15 13:14:00,100.99,101.01,100.98,101.01,128000000.0
2008-04-15 13:15:00,101.01,101.025,101.01,101.02,275400000.0
2008-04-15 13:16:00,101.02,101.045,101.01,101.01,441700000.0
2008-04-15 13:17:00,101.01,101.02,101.0,101.01,243900000.0
2008-04-15 13:18:00,101.01,101.06,101.01,101.06,223300000.0
2008-04-15 13:19:00,101.06,101.06,101.04,101.05,168200000.0
2008-04-15 13:20:00,101.05,101.05,101.05,101.05,53600000.0
2008-04-15 13:21:00,101.05,101.065,101.04,101.06,219300000.0
2008-04-15 13:22:00,101.06,101.08,101.06,101.07,180900000.0
2008-04-15 13:23:00,101.07,101.07,101.05,101.05,170000000.0
2008-04-15 13:24:00,101.05,101.07,101.05,101.05,203400000.0
2008-04-15 13:25:00,101.05,101.06,101.04,101.04,154700000.0
2008-04-15 13:26:00,101.04,101.05,101.04,101.04,143500000.0
2008-04-15 13:27:00,101.04,101.05,101.025,101.025,119800000.0
2008-04-15 13:28:00,101.025,101.035,101.02,101.025,137000000.0
2008-04-15 13:29:00,101.025,101.04,101.025,101.04,73800000.0
2008-04-15 13:30:00,101.04,101.05,101.035,101.04,65200000.0
2008-04-15 13:31:00,101.04,101.07,101.04,101.07,224100000.0
2008-04-15 13:32:00,101.07,101.07,101.07,101.07,336300000.0
2008-04-15 13:33:00,101.07,101.08,101.07,101.07,109400000.0
2008-04-15 13:34:00,101.07,101.07,101.055,101.055,51600000.0
2008-04-15 13:35:00,101.055,101.06,101.05,101.05,69500000.0
2008-04-15 13:36:00,101.05,101.07,101.05,101.06,102200000.0
2008-04-15 13:37:00,101.055,101.08,101.05,101.08,207352360.0
2008-04-15 13:38:00,101.08,101.15,101.08,101.14,151400000.0
2008-04-15 13:39:00,101.14,101.16,101.1,101.11,182100000.0
2008-04-15 13:40:00,101.11,101.12,101.11,101.11,119000000.0
2008-04-15 13:41:00,101.11,101.13,101.11,101.13,139900000.0
2008-04-15 13:42:00,101.13,101.14,101.12,101.13,113500000.0
2008-04-15 13:43:00,101.13,101.13,101.12,101.12,89700000.0
2008-04-15 13:44:00,101.12,101.12,101.1,101.1,154400000.0
2008-04-15 13:45:00,101.1,101.1,101.09,101.09,70700000.0
2008-04-15 13:46:00,101.09,101.09,101.06,101.06,167700000.0
2008-04-15 13:47:00,101.06,101.08,101.06,101.08,173000000.0
2008-04-15 13:48:00,101.08,101.09,101.075,101.09,106300000.0
2008-04-15 13:49:00,101.09,101.1,101.08,101.09,114800000.0
2008-04-15 13:50:00,101.09,101.09,101.07,101.07,116600000.0
2008-04-15 13:51:00,101.07,101.08,101.05,101.07,129400000.0
2008-04-15 13:52:00,101.07,101.075,101.06,101.06,171700000.0
2008-04-15 13:53:00,101.06,101.07,101.06,101.07,87100000.0
2008-04-15 13:54:00,101.07,101.07,101.06,101.06,62900000.0
2008-04-15 13:55:00,101.06,101.09,101.06,101.09,118000000.0
2008-04-15 13:56:00,101.09,101.09,101.08,101.08,131500000.0
2008-04-15 13:57:00,101.08,101.08,101.04,101.04,133700000.0
2008-04-15 13:58:00,101.04,101.05,101.03,101.05,192500000.0
2008-04-15 13:59:00,101.05,101.06,101.04,101.06,92300000.0
2008-04-15 14:00:00,101.06,101.065,101.06,101.06,137200000.0
2008-04-15 14:01:00,101.06,101.06,101.05,101.05,139100000.0
2008-04-15 14:02:00,101.05,101.06,101.03,101.04,205900000.0
2008-04-15 14:03:00,101.04,101.055,101.02,101.03,192000000.0
2008-04-15 14:04:00,101.03,101.08,101.03,101.08,150200000.0
2008-04-15 14:05:00,101.08,101.1,101.07,101.08,184600000.0
2008-04-15 14:06:00,101.08,101.085,101.07,101.08,208000000.0
2008-04-15 14:07:00,101.08,101.08,101.07,101.07,119000000.0
2008-04-15 14:08:00,101.07,101.07,101.06,101.07,64100000.0
2008-04-15 14:09:00,101.07,101.07,101.06,101.07,103500000.0
2008-04-15 14:10:00,101.07,101.07,101.02,101.02,169200000.0
2008-04-15 14:11:00,101.02,101.03,101.0,101.0,122900000.0
2008-04-15 14:12:00,101.0,101.01,100.98,100.98,153900000.0
2008-04-15 14:13:00,100.98,100.98,100.97,100.98,145200000.0
2008-04-15 14:14:00,100.98,100.99,100.98,100.99,141400000.0
2008-04-15 14:15:00,100.99,101.01,100.99,101.0,160300000.0
2008-04-15 14:16:00,101.0,101.01,100.99,101.0,95100000.0
2008-04-15 14:17:00,101.0,101.11,101.0,101.05,270500000.0
2008-04-15 14:18:00,101.05,101.055,100.98,101.0,220500000.0
2008-04-15 14:19:00,101.0,101.0,100.95,100.995,209600000.0
2008-04-15 14:20:00,100.995,101.04,100.995,101.035,234100000.0
2008-04-15 14:21:00,101.03,101.05,101.03,101.035,330000000.0
2008-04-15 14:22:00,101.035,101.06,101.01,101.02,182400000.0
2008-04-15 14:23:00,101.02,101.03,101.0,101.02,267800000.0
2008-04-15 14:24:00,101.02,101.02,101.02,101.02,76700000.0
2008-04-15 14:25:00,101.02,101.03,101.02,101.02,134700000.0
2008-04-15 14:26:00,101.02,101.06,101.02,101.04,248500000.0
2008-04-15 14:27:00,101.04,101.07,101.04,101.04,260900000.0
2008-04-15 14:28:00,101.04,101.05,101.015,101.02,277300000.0
2008-04-15 14:29:00,101.02,101.06,100.98,100.98,1009600000.0
2008-04-15 14:30:00,100.98,101.245,100.98,101.235,850700000.0
2008-04-15 14:31:00,101.235,101.26,101.18,101.25,485700000.0
2008-04-15 14:32:00,101.25,101.335,101.25,101.32,524100000.0
2008-04-15 14:33:00,101.32,101.32,101.195,101.21,188920000.0
2008-04-15 14:34:00,101.21,101.24,101.185,101.23,179540000.0
2008-04-15 14:35:00,101.23,101.295,101.22,101.295,195860000.0
2008-04-15 14:36:00,101.3,101.42,101.3,101.41,354280000.0
2008-04-15 14:37:00,101.41,101.42,101.345,101.35,783480000.0
2008-04-15 14:38:00,101.35,101.4,101.345,101.38,246300000.0
2008-04-15 14:39:00,101.38,101.4,101.38,101.4,370920000.0
2008-04-15 14:40:00,101.405,101.455,101.38,101.41,117680001.0
2008-04-15 14:41:00,101.41,101.41,101.345,101.35,74100000.0
2008-04-15 14:42:00,101.35,101.38,101.315,101.35,157000000.0
2008-04-15 14:43:00,101.35,101.35,101.275,101.3,759520000.0
2008-04-15 14:44:00,101.3,101.315,101.25,101.275,928980000.0
2008-04-15 14:45:00,101.275,101.305,101.27,101.275,927420000.0
2008-04-15 14:46:00,101.275,101.365,101.27,101.355,407960000.0
2008-04-15 14:47:00,101.355,101.365,101.305,101.305,238800000.0
2008-04-15 14:48:00,101.31,101.35,101.3,101.3,508200000.0
2008-04-15 14:49:00,101.3,101.305,101.25,101.27,383099998.0
2008-04-15 14:50:00,101.27,101.28,101.23,101.275,247300000.0
2008-04-15 14:51:00,101.28,101.31,101.28,101.3,318700000.0
2008-04-15 14:52:00,101.3,101.345,101.3,101.345,284100000.0
2008-04-15 14:53:00,101.345,101.35,101.31,101.33,229700000.0
2008-04-15 14:54:00,101.33,101.35,101.32,101.345,268300000.0
2008-04-15 14:55:00,101.345,101.385,101.345,101.375,230900000.0
2008-04-15 14:56:00,101.375,101.38,101.35,101.36,203500000.0
2008-04-15 14:57:00,101.36,101.375,101.34,101.35,216000000.0
2008-04-15 14:58:00,101.35,101.35,101.3,101.305,262500000.0
2008-04-15 14:59:00,101.305,101.33,101.27,101.275,757850000.0
2008-04-15 15:00:00,101.275,101.39,101.265,101.36,1104200000.0
2008-04-15 15:01:00,101.36,101.42,101.36,101.415,276600000.0
2008-04-15 15:02:00,101.42,101.55,101.405,101.515,211800000.0
2008-04-15 15:03:00,101.52,101.555,101.51,101.525,525400000.0
2008-04-15 15:04:00,101.525,101.53,101.46,101.465,185900000.0
2008-04-15 15:05:00,101.465,101.505,101.455,101.5,240200000.0
2008-04-15 15:06:00,101.5,101.53,101.49,101.51,239900000.0
2008-04-15 15:07:00,101.51,101.51,101.46,101.475,198800000.0
2008-04-15 15:08:00,101.47,101.48,101.46,101.47,231000000.0
2008-04-15 15:09:00,101.475,101.51,101.455,101.46,122700000.0
2008-04-15 15:10:00,101.46,101.46,101.4,101.44,129100000.0
2008-04-15 15:11:00,101.44,101.45,101.42,101.44,217000000.0
2008-04-15 15:12:00,101.44,101.47,101.44,101.465,188000000.0
2008-04-15 15:13:00,101.47,101.475,101.445,101.45,145600000.0
2008-04-15 15:14:00,101.45,101.47,101.43,101.435,215300000.0
2008-04-15 15:15:00,101.43,101.46,101.43,101.45,181300000.0
2008-04-15 15:16:00,101.45,101.55,101.45,101.54,165700000.0
2008-04-15 15:17:00,101.54,101.64,101.51,101.61,159400000.0
2008-04-15 15:18:00,101.61,101.61,101.585,101.6,142300000.0
2008-04-15 15:19:00,101.6,101.64,101.6,101.635,200400000.0
2008-04-15 15:20:00,101.635,101.685,101.63,101.665,233200000.0
2008-04-15 15:21:00,101.665,101.665,101.62,101.65,156700000.0
2008-04-15 15:22:00,101.65,101.65,101.61,101.64,213400000.0
2008-04-15 15:23:00,101.645,101.67,101.62,101.63,350400000.0
2008-04-15 15:24:00,101.63,101.645,101.61,101.63,315608000.0
2008-04-15 15:25:00,101.64,101.64,101.56,101.56,66632000.0
2008-04-15 15:26:00,101.56,101.585,101.53,101.57,314092000.0
2008-04-15 15:27:00,101.57,101.575,101.54,101.55,248500000.0
2008-04-15 15:28:00,101.55,101.555,101.54,101.54,344000000.0
2008-04-15 15:29:00,101.54,101.59,101.53,101.57,421800000.0
2008-04-15 15:30:00,101.57,101.605,101.56,101.6,217800000.0
2008-04-15 15:31:00,101.6,101.64,101.58,101.63,679000000.0
2008-04-15 15:32:00,101.63,101.64,101.62,101.625,234700000.0
2008-04-15 15:33:00,101.625,101.64,101.58,101.62,195275940.0
2008-04-15 15:34:00,101.62,101.66,101.61,101.63,200900000.0
2008-04-15 15:35:00,101.63,101.63,101.56,101.57,249200000.0
2008-04-15 15:36:00,101.57,101.57,101.52,101.53,203500000.0
2008-04-15 15:37:00,101.54,101.59,101.54,101.58,201900000.0
2008-04-15 15:38:00,101.58,101.6,101.53,101.555,179700000.0
2008-04-15 15:39:00,101.56,101.56,101.51,101.54,198900000.0
2008-04-15 15:40:00,101.54,101.54,101.48,101.49,228700000.0
2008-04-15 15:41:00,101.49,101.49,101.47,101.49,236500000.0
2008-04-15 15:42:00,101.49,101.51,101.465,101.51,236000000.0
2008-04-15 15:43:00,101.505,101.515,101.48,101.51,262800000.0
2008-04-15 15:44:00,101.51,101.54,101.51,101.53,280600000.0
2008-04-15 15:45:00,101.53,101.555,101.51,101.51,258900000.0
2008-04-15 15:46:00,101.51,101.535,101.51,101.53,251900000.0
2008-04-15 15:47:00,101.53,101.53,101.485,101.49,211600000.0
2008-04-15 15:48:00,101.49,101.52,101.485,101.51,232300000.0
2008-04-15 15:49:00,101.51,101.51,101.5,101.5,206000000.0
2008-04-15 15:50:00,101.5,101.5,101.455,101.46,239200000.0
2008-04-15 15:51:00,101.46,101.47,101.455,101.47,221900000.0
2008-04-15 15:52:00,101.47,101.5,101.47,101.5,229300000.0
2008-04-15 15:53:00,101.5,101.5,101.48,101.49,257300000.0
2008-04-15 15:54:00,101.49,101.49,101.46,101.47,233100000.0
2008-04-15 15:55:00,101.47,101.475,101.42,101.42,214400000.0
2008-04-15 15:56:00,101.42,101.445,101.42,101.445,253900000.0
2008-04-15 15:57:00,101.445,101.45,101.41,101.45,256200000.0
2008-04-15 15:58:00,101.45,101.45,101.43,101.43,181200000.0
2008-04-15 15:59:00,101.43,101.445,101.41,101.43,180800000.0
2008-04-15 16:00:00,101.43,101.46,101.43,101.45,212300000.0
2008-04-15 16:01:00,101.455,101.46,101.42,101.44,238700000.0
2008-04-15 16:02:00,101.44,101.44,101.41,101.42,195400000.0
2008-04-15 16:03:00,101.42,101.43,101.42,101.43,166700000.0
2008-04-15 16:04:00,101.43,101.43,101.4,101.42,212000000.0
2008-04-15 16:05:00,101.415,101.43,101.41,101.43,204600000.0
2008-04-15 16:06:00,101.43,101.44,101.41,101.41,212500000.0
2008-04-15 16:07:00,101.41,101.41,101.335,101.35,241100000.0
2008-04-15 16:08:00,101.35,101.38,101.335,101.375,880200000.0
2008-04-15 16:09:00,101.375,101.385,101.36,101.375,498900000.0
2008-04-15 16:10:00,101.375,101.395,101.365,101.385,145600000.0
2008-04-15 16:11:00,101.385,101.395,101.35,101.35,235500000.0
2008-04-15 16:12:00,101.35,101.37,101.315,101.33,226200000.0
2008-04-15 16:13:00,101.33,101.35,101.28,101.34,184300000.0
2008-04-15 16:14:00,101.34,101.345,101.26,101.27,151500000.0
2008-04-15 16:15:00,101.26,101.29,101.25,101.285,246000000.0
2008-04-15 16:16:00,101.28,101.28,101.25,101.27,186600000.0
2008-04-15 16:17:00,101.27,101.3,101.265,101.29,268700000.0
2008-04-15 16:18:00,101.29,101.29,101.24,101.26,188300000.0
2008-04-15 16:19:00,101.26,101.27,101.24,101.265,175400000.0
2008-04-15 16:20:00,101.265,101.27,101.24,101.26,189900000.0
2008-04-15 16:21:00,101.26,101.285,101.255,101.275,150400000.0
2008-04-15 16:22:00,101.27,101.295,101.27,101.275,145000000.0
2008-04-15 16:23:00,101.27,101.285,101.245,101.245,174900000.0
2008-04-15 16:24:00,101.24,101.245,101.195,101.215,192900000.0
2008-04-15 16:25:00,101.22,101.22,101.19,101.215,161500000.0
2008-04-15 16:26:00,101.215,101.22,101.16,101.16,181100000.0
2008-04-15 16:27:00,101.16,101.19,101.15,101.18,192700000.0
2008-04-15 16:28:00,101.18,101.215,101.175,101.2,193700000.0
2008-04-15 16:29:00,101.2,101.205,101.16,101.16,177200000.0
2008-04-15 16:30:00,101.16,101.21,101.16,101.21,181300000.0
2008-04-15 16:31:00,101.21,101.26,101.21,101.26,170600000.0
2008-04-15 16:32:00,101.25,101.275,101.25,101.27,161500000.0
2008-04-15 16:33:00,101.27,101.27,101.24,101.26,193600000.0
2008-04-15 16:34:00,101.26,101.28,101.26,101.27,201900000.0
2008-04-15 16:35:00,101.27,101.275,101.24,101.25,196100000.0
2008-04-15 16:36:00,101.25,101.3,101.25,101.3,203600000.0
2008-04-15 16:37:00,101.3,101.325,101.275,101.32,196900000.0
2008-04-15 16:38:00,101.32,101.355,101.32,101.35,162600000.0
2008-04-15 16:39:00,101.345,101.355,101.325,101.34,141300000.0
2008-04-15 16:40:00,101.335,101.335,101.26,101.26,171800000.0
2008-04-15 16:41:00,101.26,101.28,101.26,101.275,184800000.0
2008-04-15 16:42:00,101.275,101.295,101.255,101.285,155000000.0
2008-04-15 16:43:00,101.285,101.29,101.265,101.27,185700000.0
2008-04-15 16:44:00,101.27,101.33,101.27,101.33,171400000.0
2008-04-15 16:45:00,101.33,101.33,101.3,101.315,169000000.0
2008-04-15 16:46:00,101.315,101.355,101.31,101.34,155600000.0
2008-04-15 16:47:00,101.34,101.375,101.31,101.37,177800000.0
2008-04-15 16:48:00,101.37,101.41,101.355,101.39,162700000.0
2008-04-15 16:49:00,101.39,101.4,101.365,101.365,188500000.0
2008-04-15 16:50:00,101.365,101.37,101.33,101.33,158300000.0
2008-04-15 16:51:00,101.33,101.335,101.28,101.3,227200000.0
2008-04-15 16:52:00,101.3,101.31,101.27,101.28,204000000.0
2008-04-15 16:53:00,101.28,101.285,101.255,101.265,142500000.0
2008-04-15 16:54:00,101.265,101.28,101.23,101.27,161600000.0
2008-04-15 16:55:00,101.27,101.34,101.27,101.3,157600000.0
2008-04-15 16:56:00,101.3,101.32,101.285,101.29,1032300000.0
2008-04-15 16:57:00,101.29,101.31,101.28,101.3,183100000.0
2008-04-15 16:58:00,101.305,101.345,101.3,101.345,906400000.0
2008-04-15 16:59:00,101.345,101.355,101.325,101.345,1098700000.0
2008-04-15 17:00:00,101.345,101.345,101.3,101.31,309900000.0
2008-04-15 17:01:00,101.31,101.33,101.29,101.3,250399999.0
2008-04-15 17:02:00,101.3,101.31,101.3,101.31,185400000.0
2008-04-15 17:03:00,101.31,101.33,101.31,101.31,214000000.0
2008-04-15 17:04:00,101.31,101.32,101.31,101.31,196100000.0
2008-04-15 17:05:00,101.31,101.33,101.31,101.32,180700000.0
2008-04-15 17:06:00,101.33,101.35,101.29,101.29,185800000.0
2008-04-15 17:07:00,101.29,101.305,101.27,101.28,191700000.0
2008-04-15 17:08:00,101.27,101.295,101.21,101.25,183300000.0
2008-04-15 17:09:00,101.25,101.25,101.215,101.22,173500000.0
2008-04-15 17:10:00,101.22,101.25,101.21,101.215,1021200000.0
2008-04-15 17:11:00,101.215,101.24,101.17,101.23,558300000.0
2008-04-15 17:12:00,101.23,101.275,101.23,101.27,1211100000.0
2008-04-15 17:13:00,101.27,101.27,101.24,101.25,201300000.0
2008-04-15 17:14:00,101.25,101.25,101.165,101.165,226100000.0
2008-04-15 17:15:00,101.165,101.195,101.16,101.19,165300000.0
2008-04-15 17:16:00,101.19,101.24,101.19,101.24,169800000.0
2008-04-15 17:17:00,101.235,101.27,101.225,101.245,300300000.0
2008-04-15 17:18:00,101.245,101.25,101.23,101.24,713800000.0
2008-04-15 17:19:00,101.24,101.27,101.24,101.26,204200000.0
2008-04-15 17:20:00,101.26,101.265,101.225,101.23,181100000.0
2008-04-15 17:21:00,101.23,101.245,101.22,101.23,178000000.0
2008-04-15 17:22:00,101.23,101.23,101.21,101.22,170200000.0
2008-04-15 17:23:00,101.22,101.26,101.21,101.26,195700000.0
2008-04-15 17:24:00,101.26,101.29,101.26,101.26,205500000.0
2008-04-15 17:25:00,101.26,101.26,101.25,101.26,229300000.0
2008-04-15 17:26:00,101.26,101.28,101.25,101.265,177700000.0
2008-04-15 17:27:00,101.265,101.265,101.25,101.25,190000000.0
2008-04-15 17:28:00,101.25,101.26,101.19,101.2,178200000.0
2008-04-15 17:29:00,101.2,101.24,101.19,101.22,174500000.0
2008-04-15 17:30:00,101.22,101.225,101.21,101.22,184200000.0
2008-04-15 17:31:00,101.22,101.24,101.21,101.24,196500000.0
2008-04-15 17:32:00,101.24,101.24,101.21,101.225,184900000.0
2008-04-15 17:33:00,101.225,101.25,101.225,101.24,184400000.0
2008-04-15 17:34:00,101.24,101.26,101.24,101.255,162100000.0
2008-04-15 17:35:00,101.255,101.27,101.24,101.25,190500000.0
2008-04-15 17:36:00,101.25,101.29,101.24,101.28,182500000.0
2008-04-15 17:37:00,101.28,101.285,101.24,101.24,190600000.0
2008-04-15 17:38:00,101.24,101.24,101.2,101.23,179000000.0
2008-04-15 17:39:00,101.23,101.25,101.23,101.24,175900000.0
2008-04-15 17:40:00,101.24,101.26,101.215,101.22,182200000.0
2008-04-15 17:41:00,101.22,101.22,101.185,101.195,152800000.0
2008-04-15 17:42:00,101.195,101.225,101.195,101.2,160000000.0
2008-04-15 17:43:00,101.2,101.24,101.19,101.24,165200000.0
2008-04-15 17:44:00,101.24,101.28,101.24,101.265,170500000.0
2008-04-15 17:45:00,101.265,101.285,101.26,101.28,177100000.0
2008-04-15 17:46:00,101.28,101.34,101.27,101.31,178500000.0
2008-04-15 17:47:00,101.31,101.34,101.31,101.33,152100000.0
2008-04-15 17:48:00,101.33,101.36,101.33,101.34,218500000.0
2008-04-15 17:49:00,101.34,101.38,101.34,101.38,133900000.0
2008-04-15 17:50:00,101.38,101.39,101.36,101.37,211200000.0
2008-04-15 17:51:00,101.37,101.38,101.37,101.37,147200000.0
2008-04-15 17:52:00,101.37,101.37,101.36,101.36,193700000.0
2008-04-15 17:53:00,101.36,101.36,101.345,101.35,177500000.0
2008-04-15 17:54:00,101.35,101.41,101.35,101.38,155100000.0
2008-04-15 17:55:00,101.38,101.39,101.36,101.39,307500000.0
2008-04-15 17:56:00,101.39,101.4,101.375,101.39,165900000.0
2008-04-15 17:57:00,101.39,101.4,101.38,101.38,229600000.0
2008-04-15 17:58:00,101.38,101.39,101.36,101.38,160700000.0
2008-04-15 17:59:00,101.38,101.38,101.33,101.33,191200000.0
2008-04-15 18:00:00,101.33,101.34,101.325,101.335,166000000.0
2008-04-15 18:01:00,101.335,101.345,101.33,101.335,156400000.0
2008-04-15 18:02:00,101.335,101.34,101.335,101.34,139100000.0
2008-04-15 18:03:00,101.34,101.36,101.34,101.35,209000000.0
2008-04-15 18:04:00,101.35,101.365,101.35,101.35,276900000.0
2008-04-15 18:05:00,101.35,101.355,101.33,101.33,177000000.0
2008-04-15 18:06:00,101.33,101.335,101.325,101.325,205600000.0
2008-04-15 18:07:00,101.325,101.335,101.3,101.33,274300000.0
2008-04-15 18:08:00,101.33,101.33,101.31,101.315,216500000.0
2008-04-15 18:09:00,101.315,101.34,101.31,101.32,179200000.0
2008-04-15 18:10:00,101.325,101.33,101.3,101.31,188300000.0
2008-04-15 18:11:00,101.31,101.34,101.31,101.32,179100000.0
2008-04-15 18:12:00,101.32,101.34,101.31,101.34,213800000.0
2008-04-15 18:13:00,101.34,101.36,101.335,101.35,223300000.0
2008-04-15 18:14:00,101.35,101.35,101.315,101.32,194800000.0
2008-04-15 18:15:00,101.32,101.32,101.31,101.315,140100000.0
2008-04-15 18:16:00,101.315,101.34,101.315,101.33,168400000.0
2008-04-15 18:17:00,101.33,101.34,101.32,101.34,182100000.0
2008-04-15 18:18:00,101.34,101.34,101.335,101.34,199500000.0
2008-04-15 18:19:00,101.34,101.34,101.32,101.33,182900000.0
2008-04-15 18:20:00,101.33,101.34,101.32,101.325,174700000.0
2008-04-15 18:21:00,101.325,101.33,101.32,101.32,165100000.0
2008-04-15 18:22:00,101.32,101.33,101.31,101.32,178000000.0
2008-04-15 18:23:00,101.32,101.32,101.31,101.32,171100000.0
2008-04-15 18:24:00,101.32,101.33,101.32,101.33,182000000.0
2008-04-15 18:25:00,101.33,101.34,101.33,101.335,175300000.0
2008-04-15 18:26:00,101.335,101.39,101.335,101.365,207200000.0
2008-04-15 18:27:00,101.37,101.37,101.35,101.36,168400000.0
2008-04-15 18:28:00,101.36,101.4,101.36,101.38,168000000.0
2008-04-15 18:29:00,101.38,101.385,101.375,101.38,163600000.0
2008-04-15 18:30:00,101.38,101.465,101.38,101.435,169100000.0
2008-04-15 18:31:00,101.44,101.44,101.41,101.42,182400000.0
2008-04-15 18:32:00,101.42,101.44,101.41,101.42,189900000.0
2008-04-15 18:33:00,101.42,101.435,101.41,101.41,184300000.0
2008-04-15 18:34:00,101.41,101.44,101.39,101.425,184400000.0
2008-04-15 18:35:00,101.425,101.48,101.42,101.47,214600000.0
2008-04-15 18:36:00,101.475,101.49,101.45,101.465,171700000.0
2008-04-15 18:37:00,101.465,101.5,101.455,101.48,155900000.0
2008-04-15 18:38:00,101.48,101.48,101.46,101.46,141300000.0
2008-04-15 18:39:00,101.46,101.465,101.45,101.46,302900000.0
2008-04-15 18:40:00,101.46,101.5,101.46,101.47,222500000.0
2008-04-15 18:41:00,101.47,101.48,101.46,101.46,186500000.0
2008-04-15 18:42:00,101.46,101.47,101.44,101.45,204900000.0
2008-04-15 18:43:00,101.45,101.46,101.43,101.435,197900000.0
2008-04-15 18:44:00,101.435,101.44,101.42,101.42,192200000.0
2008-04-15 18:45:00,101.42,101.435,101.405,101.43,224000000.0
2008-04-15 18:46:00,101.435,101.44,101.43,101.43,177300000.0
2008-04-15 18:47:00,101.43,101.43,101.42,101.425,190900000.0
2008-04-15 18:48:00,101.425,101.44,101.42,101.435,168800000.0
2008-04-15 18:49:00,101.435,101.45,101.43,101.44,225800000.0
2008-04-15 18:50:00,101.44,101.47,101.44,101.46,236900000.0
2008-04-15 18:51:00,101.46,101.47,101.44,101.46,173700000.0
2008-04-15 18:52:00,101.46,101.47,101.46,101.46,139100000.0
2008-04-15 18:53:00,101.46,101.48,101.46,101.46,188400000.0
2008-04-15 18:54:00,101.46,101.48,101.45,101.48,209100000.0
2008-04-15 18:55:00,101.47,101.49,101.47,101.47,220900000.0
2008-04-15 18:56:00,101.47,101.48,101.47,101.47,169100000.0
2008-04-15 18:57:00,101.47,101.48,101.47,101.48,177300000.0
2008-04-15 18:58:00,101.48,101.505,101.48,101.5,177300000.0
2008-04-15 18:59:00,101.5,101.525,101.485,101.485,648400000.0
2008-04-15 19:00:00,101.485,101.505,101.465,101.505,212300000.0
2008-04-15 19:01:00,101.505,101.585,101.505,101.57,304900000.0
2008-04-15 19:02:00,101.57,101.62,101.57,101.59,263400000.0
2008-04-15 19:03:00,101.59,101.59,101.55,101.56,342900000.0
2008-04-15 19:04:00,101.56,101.56,101.535,101.55,228999999.0
2008-04-15 19:05:00,101.55,101.58,101.545,101.57,199000000.0
2008-04-15 19:06:00,101.57,101.59,101.57,101.59,190900000.0
2008-04-15 19:07:00,101.59,101.59,101.575,101.58,208700000.0
2008-04-15 19:08:00,101.58,101.58,101.54,101.55,205800000.0
2008-04-15 19:09:00,101.55,101.55,101.515,101.52,177100000.0
2008-04-15 19:10:00,101.52,101.55,101.51,101.54,271600000.0
2008-04-15 19:11:00,101.54,101.55,101.525,101.55,182500000.0
2008-04-15 19:12:00,101.55,101.57,101.53,101.565,456500000.0
2008-04-15 19:13:00,101.565,101.585,101.555,101.585,378800000.0
2008-04-15 19:14:00,101.585,101.645,101.585,101.62,403700000.0
2008-04-15 19:15:00,101.62,101.725,101.62,101.7,230900000.0
2008-04-15 19:16:00,101.7,101.705,101.68,101.68,190300000.0
2008-04-15 19:17:00,101.68,101.68,101.665,101.67,138300000.0
2008-04-15 19:18:00,101.67,101.68,101.65,101.65,130100000.0
2008-04-15 19:19:00,101.65,101.67,101.645,101.67,235200000.0
2008-04-15 19:20:00,101.67,101.69,101.66,101.69,212100000.0
2008-04-15 19:21:00,101.69,101.71,101.67,101.68,277600000.0
2008-04-15 19:22:00,101.685,101.69,101.67,101.68,222600000.0
2008-04-15 19:23:00,101.68,101.7,101.68,101.69,204700000.0
2008-04-15 19:24:00,101.69,101.7,101.66,101.7,296400000.0
2008-04-15 19:25:00,101.7,101.705,101.67,101.7,365100000.0
2008-04-15 19:26:00,101.7,101.76,101.7,101.73,301300000.0
2008-04-15 19:27:00,101.73,101.77,101.725,101.75,232700000.0
2008-04-15 19:28:00,101.75,101.75,101.73,101.735,899200000.0
2008-04-15 19:29:00,101.735,101.745,101.73,101.745,1869900001.0
2008-04-15 19:30:00,101.745,101.76,101.725,101.745,640899999.0
2008-04-15 19:31:00,101.745,101.795,101.74,101.79,236060990.0
2008-04-15 19:32:00,101.79,101.79,101.71,101.71,189400000.0
2008-04-15 19:33:00,101.71,101.73,101.67,101.68,194900000.0
2008-04-15 19:34:00,101.68,101.7,101.67,101.7,185100000.0
2008-04-15 19:35:00,101.7,101.74,101.7,101.72,185800000.0
2008-04-15 19:36:00,101.72,101.75,101.69,101.725,190900000.0
2008-04-15 19:37:00,101.725,101.73,101.705,101.71,187000000.0
2008-04-15 19:38:00,101.71,101.71,101.68,101.685,157500000.0
2008-04-15 19:39:00,101.68,101.68,101.63,101.66,263400000.0
2008-04-15 19:40:00,101.66,101.66,101.615,101.65,266000000.0
2008-04-15 19:41:00,101.65,101.67,101.64,101.66,230900000.0
2008-04-15 19:42:00,101.66,101.685,101.64,101.68,170400000.0
2008-04-15 19:43:00,101.68,101.685,101.645,101.66,279100000.0
2008-04-15 19:44:00,101.66,101.68,101.65,101.65,227200000.0
2008-04-15 19:45:00,101.65,101.695,101.65,101.695,178500000.0
2008-04-15 19:46:00,101.7,101.73,101.7,101.72,190800000.0
2008-04-15 19:47:00,101.72,101.76,101.7,101.7,203800000.0
2008-04-15 19:48:00,101.7,101.71,101.67,101.7,174100000.0
2008-04-15 19:49:00,101.7,101.7,101.68,101.7,189300000.0
2008-04-15 19:50:00,101.7,101.73,101.7,101.7,182100000.0
2008-04-15 19:51:00,101.7,101.74,101.685,101.72,167100000.0
2008-04-15 19:52:00,101.72,101.725,101.695,101.7,176600000.0
2008-04-15 19:53:00,101.7,101.71,101.69,101.705,190400000.0
2008-04-15 19:54:00,101.71,101.75,101.705,101.74,175300000.0
2008-04-15 19:55:00,101.74,101.77,101.735,101.76,184700000.0
2008-04-15 19:56:00,101.76,101.76,101.72,101.73,181500000.0
2008-04-15 19:57:00,101.73,101.73,101.7,101.71,189700000.0
2008-04-15 19:58:00,101.71,101.73,101.71,101.72,193500000.0
2008-04-15 19:59:00,101.72,101.72,101.7,101.715,189300000.0
2008-04-15 20:00:00,101.71,101.73,101.71,101.73,190700000.0
2008-04-15 20:01:00,101.725,101.75,101.72,101.73,185000000.0
2008-04-15 20:02:00,101.73,101.74,101.7,101.7,203600000.0
2008-04-15 20:03:00,101.7,101.7,101.65,101.66,191100000.0
2008-04-15 20:04:00,101.66,101.7,101.66,101.685,1841200000.0
2008-04-15 20:05:00,101.69,101.7,101.665,101.685,315800000.0
2008-04-15 20:06:00,101.685,101.73,101.68,101.71,272400000.0
2008-04-15 20:07:00,101.71,101.71,101.675,101.68,240400000.0
2008-04-15 20:08:00,101.68,101.68,101.655,101.66,191800000.0
2008-04-15 20:09:00,101.66,101.68,101.655,101.67,206600000.0
2008-04-15 20:10:00,101.67,101.67,101.655,101.66,241000000.0
2008-04-15 20:11:00,101.66,101.67,101.66,101.665,187000000.0
2008-04-15 20:12:00,101.665,101.67,101.65,101.65,208200000.0
2008-04-15 20:13:00,101.65,101.66,101.65,101.65,197200000.0
2008-04-15 20:14:00,101.65,101.66,101.63,101.64,182500000.0
2008-04-15 20:15:00,101.64,101.655,101.64,101.65,163100000.0
2008-04-15 20:16:00,101.65,101.65,101.635,101.64,195800000.0
2008-04-15 20:17:00,101.64,101.64,101.64,101.64,200000000.0
2008-04-15 20:18:00,101.64,101.64,101.595,101.595,195200000.0
2008-04-15 20:19:00,101.59,101.59,101.56,101.57,673800000.0
2008-04-15 20:20:00,101.57,101.585,101.57,101.58,216500000.0
2008-04-15 20:21:00,101.58,101.58,101.56,101.57,180900000.0
2008-04-15 20:22:00,101.57,101.58,101.56,101.57,186000000.0
2008-04-15 20:23:00,101.57,101.58,101.57,101.57,178400000.0
2008-04-15 20:24:00,101.57,101.57,101.555,101.555,192300000.0
2008-04-15 20:25:00,101.555,101.56,101.55,101.55,227800000.0
2008-04-15 20:26:00,101.55,101.58,101.55,101.58,228000000.0
2008-04-15 20:27:00,101.58,101.61,101.58,101.585,174600000.0
2008-04-15 20:28:00,101.585,101.585,101.56,101.58,178900000.0
2008-04-15 20:29:00,101.58,101.59,101.58,101.585,238800001.0
2008-04-15 20:30:00,101.585,101.61,101.585,101.6,189300000.0
2008-04-15 20:31:00,101.6,101.63,101.6,101.625,188600000.0
2008-04-15 20:32:00,101.625,101.65,101.625,101.65,181800000.0
2008-04-15 20:33:00,101.65,101.65,101.62,101.625,169600000.0
2008-04-15 20:34:00,101.625,101.63,101.61,101.63,227500000.0
2008-04-15 20:35:00,101.63,101.64,101.625,101.635,179200000.0
2008-04-15 20:36:00,101.63,101.63,101.61,101.63,189600000.0
2008-04-15 20:37:00,101.63,101.63,101.59,101.59,175700000.0
2008-04-15 20:38:00,101.59,101.59,101.565,101.57,158400000.0
2008-04-15 20:39:00,101.57,101.57,101.55,101.55,191000000.0
2008-04-15 20:40:00,101.55,101.565,101.535,101.555,432600000.0
2008-04-15 20:41:00,101.555,101.56,101.55,101.56,274000000.0
2008-04-15 20:42:00,101.56,101.56,101.53,101.53,229900000.0
2008-04-15 20:43:00,101.53,101.54,101.53,101.53,321100000.0
2008-04-15 20:44:00,101.53,101.535,101.515,101.52,207300000.0
2008-04-15 20:45:00,101.52,101.54,101.52,101.54,304400000.0
2008-04-15 20:46:00,101.54,101.54,101.53,101.53,385800000.0
2008-04-15 20:47:00,101.53,101.535,101.53,101.53,312800000.0
2008-04-15 20:48:00,101.53,101.53,101.5,101.52,203200000.0
2008-04-15 20:49:00,101.52,101.52,101.485,101.5,221200000.0
2008-04-15 20:50:00,101.5,101.52,101.5,101.5,222900000.0
2008-04-15 20:51:00,101.5,101.51,101.48,101.49,186400000.0
2008-04-15 20:52:00,101.49,101.49,101.46,101.475,173800000.0
2008-04-15 20:53:00,101.475,101.49,101.47,101.47,202400000.0
2008-04-15 20:54:00,101.48,101.49,101.47,101.47,176300000.0
2008-04-15 20:55:00,101.47,101.49,101.46,101.47,156900000.0
2008-04-15 20:56:00,101.47,101.48,101.47,101.48,213300000.0
2008-04-15 20:57:00,101.48,101.5,101.475,101.495,173300000.0
2008-04-15 20:58:00,101.495,101.505,101.44,101.445,206800000.0
2008-04-15 20:59:00,101.445,101.46,101.44,101.46,215300000.0
2008-04-15 21:00:00,101.46,101.48,101.45,101.48,201700000.0
2008-04-15 21:01:00,101.48,101.49,101.48,101.49,144700000.0
2008-04-15 21:02:00,101.49,101.49,101.48,101.49,200000000.0
2008-04-15 21:03:00,101.49,101.52,101.49,101.52,177200000.0
2008-04-15 21:04:00,101.52,101.525,101.49,101.52,171600000.0
2008-04-15 21:05:00,101.52,101.535,101.52,101.53,209400000.0
2008-04-15 21:06:00,101.53,101.54,101.53,101.54,98400000.0
2008-04-15 21:07:00,101.54,101.54,101.535,101.54,159980000.0
2008-04-15 21:08:00,101.54,101.555,101.54,101.55,171800000.0
2008-04-15 21:09:00,101.55,101.55,101.53,101.53,239400000.0
2008-04-15 21:10:00,101.53,101.56,101.53,101.55,196300000.0
2008-04-15 21:11:00,101.55,101.555,101.54,101.55,197900000.0
2008-04-15 21:12:00,101.55,101.56,101.545,101.56,199800000.0
2008-04-15 21:13:00,101.56,101.59,101.56,101.58,166100000.0
2008-04-15 21:14:00,101.58,101.58,101.55,101.56,169400000.0
2008-04-15 21:15:00,101.56,101.58,101.56,101.58,157500000.0
2008-04-15 21:16:00,101.58,101.59,101.56,101.56,185100000.0
2008-04-15 21:17:00,101.56,101.565,101.535,101.56,192800000.0
2008-04-15 21:18:00,101.56,101.56,101.535,101.535,181400000.0
2008-04-15 21:19:00,101.535,101.57,101.53,101.55,161600000.0
2008-04-15 21:20:00,101.55,101.57,101.54,101.57,233700000.0
2008-04-15 21:21:00,101.57,101.57,101.55,101.56,226700000.0
2008-04-15 21:22:00,101.56,101.575,101.555,101.575,206500000.0
2008-04-15 21:23:00,101.575,101.6,101.57,101.6,212400000.0
2008-04-15 21:24:00,101.6,101.605,101.57,101.575,191900000.0
2008-04-15 21:25:00,101.575,101.595,101.57,101.59,206800000.0
2008-04-15 21:26:00,101.59,101.595,101.55,101.595,195400000.0
2008-04-15 21:27:00,101.59,101.625,101.585,101.61,181300000.0
2008-04-15 21:28:00,101.61,101.63,101.6,101.62,211300000.0
2008-04-15 21:29:00,101.62,101.65,101.61,101.61,184300000.0
2008-04-15 21:30:00,101.61,101.675,101.61,101.655,166100000.0
2008-04-15 21:31:00,101.655,101.66,101.645,101.66,164600000.0
2008-04-15 21:32:00,101.66,101.68,101.66,101.66,201800000.0
2008-04-15 21:33:00,101.655,101.66,101.6,101.61,193900000.0
2008-04-15 21:34:00,101.615,101.65,101.615,101.635,174100000.0
2008-04-15 21:35:00,101.635,101.645,101.625,101.63,197000000.0
2008-04-15 21:36:00,101.63,101.63,101.61,101.62,218100000.0
2008-04-15 21:37:00,101.62,101.63,101.605,101.61,194300000.0
2008-04-15 21:38:00,101.61,101.635,101.59,101.625,162200000.0
2008-04-15 21:39:00,101.625,101.63,101.62,101.625,140200000.0
2008-04-15 21:40:00,101.625,101.64,101.59,101.59,211700000.0
2008-04-15 21:41:00,101.59,101.61,101.59,101.605,184600000.0
2008-04-15 21:42:00,101.605,101.61,101.57,101.575,156700000.0
2008-04-15 21:43:00,101.575,101.605,101.575,101.6,174400000.0
2008-04-15 21:44:00,101.6,101.63,101.59,101.63,173200000.0
2008-04-15 21:45:00,101.63,101.64,101.55,101.58,161100000.0
2008-04-15 21:46:00,101.58,101.61,101.58,101.605,152900000.0
2008-04-15 21:47:00,101.605,101.605,101.57,101.59,193600000.0
2008-04-15 21:48:00,101.59,101.59,101.57,101.58,160000000.0
2008-04-15 21:49:00,101.58,101.58,101.56,101.56,154100000.0
2008-04-15 21:50:00,101.56,101.6,101.54,101.59,184600000.0
2008-04-15 21:51:00,101.59,101.59,101.585,101.59,192300000.0
2008-04-15 21:52:00,101.59,101.59,101.565,101.57,188900000.0
2008-04-15 21:53:00,101.57,101.585,101.57,101.58,167700000.0
2008-04-15 21:54:00,101.58,101.59,101.58,101.585,180200000.0
2008-04-15 21:55:00,101.585,101.595,101.58,101.59,150900000.0
2008-04-15 21:56:00,101.59,101.6,101.585,101.6,171400000.0
2008-04-15 21:57:00,101.6,101.605,101.59,101.59,150400000.0
2008-04-15 21:58:00,101.58,101.58,101.53,101.545,143200010.0
2008-04-15 21:59:00,101.545,101.63,101.54,101.62,149400000.0
2008-04-15 22:00:00,101.62,101.635,101.615,101.625,146700000.0
2008-04-15 22:01:00,101.625,101.625,101.585,101.585,132325000.0
2008-04-15 22:02:00,101.585,101.595,101.56,101.57,120600000.0
2008-04-15 22:03:00,101.57,101.59,101.57,101.585,163300000.0
2008-04-15 22:04:00,101.585,101.59,101.575,101.585,165200000.0
2008-04-15 22:05:00,101.585,101.585,101.56,101.57,240100000.0
2008-04-15 22:06:00,101.57,101.61,101.56,101.59,141200000.0
2008-04-15 22:07:00,101.59,101.6,101.585,101.59,131200000.0
2008-04-15 22:08:00,101.59,101.595,101.58,101.59,164600000.0
2008-04-15 22:09:00,101.59,101.6,101.58,101.58,195100000.0
2008-04-15 22:10:00,101.58,101.58,101.555,101.57,212200000.0
2008-04-15 22:11:00,101.57,101.6,101.57,101.6,168400000.0
2008-04-15 22:12:00,101.6,101.62,101.565,101.565,144400000.0
2008-04-15 22:13:00,101.565,101.62,101.565,101.605,167800000.0
2008-04-15 22:14:00,101.605,101.625,101.6,101.6,159200000.0
2008-04-15 22:15:00,101.6,101.62,101.55,101.58,189300000.0
2008-04-15 22:16:00,101.58,101.635,101.57,101.57,302300000.0
2008-04-15 22:17:00,101.57,101.62,101.57,101.605,299100000.0
2008-04-15 22:18:00,101.605,101.65,101.605,101.645,414900000.0
2008-04-15 22:19:00,101.645,101.675,101.645,101.66,479200002.0
2008-04-15 22:20:00,101.66,101.71,101.625,101.665,233200000.0
2008-04-15 22:21:00,101.665,101.7,101.665,101.7,210200000.0
2008-04-15 22:22:00,101.7,101.73,101.7,101.7,238800000.0
2008-04-15 22:23:00,101.7,101.72,101.695,101.7,149500000.0
2008-04-15 22:24:00,101.7,101.73,101.7,101.715,137300000.0
2008-04-15 22:25:00,101.715,101.75,101.715,101.745,257900000.0
2008-04-15 22:26:00,101.745,101.755,101.735,101.75,256700000.0
2008-04-15 22:27:00,101.75,101.78,101.75,101.77,178000000.0
2008-04-15 22:28:00,101.77,101.83,101.76,101.82,151900000.0
2008-04-15 22:29:00,101.82,101.82,101.79,101.81,154800000.0
2008-04-15 22:30:00,101.81,101.815,101.805,101.805,189200000.0
2008-04-15 22:31:00,101.805,101.81,101.795,101.8,152100000.0
2008-04-15 22:32:00,101.8,101.82,101.795,101.82,145900000.0
2008-04-15 22:33:00,101.82,101.82,101.81,101.82,135400000.0
2008-04-15 22:34:00,101.82,101.83,101.81,101.82,144000000.0
2008-04-15 22:35:00,101.82,101.83,101.82,101.82,134100000.0
2008-04-15 22:36:00,101.82,101.82,101.805,101.82,160700000.0
2008-04-15 22:37:00,101.82,101.82,101.81,101.815,198500000.0
2008-04-15 22:38:00,101.815,101.815,101.805,101.81,118400000.0
2008-04-15 22:39:00,101.81,101.81,101.77,101.77,201700000.0
2008-04-15 22:40:00,101.77,101.77,101.73,101.745,327800000.0
2008-04-15 22:41:00,101.745,101.755,101.735,101.745,981600000.0
2008-04-15 22:42:00,101.745,101.75,101.745,101.75,362400000.0
2008-04-15 22:43:00,101.75,101.76,101.75,101.75,174700000.0
2008-04-15 22:44:00,101.75,101.76,101.74,101.74,709000000.0
2008-04-15 22:45:00,101.74,101.75,101.725,101.74,407200000.0
2008-04-15 22:46:00,101.74,101.77,101.74,101.75,150300000.0
2008-04-15 22:47:00,101.75,101.77,101.735,101.75,169000000.0
2008-04-15 22:48:00,101.75,101.77,101.75,101.76,183200000.0
2008-04-15 22:49:00,101.76,101.76,101.76,101.76,146900000.0
2008-04-15 22:50:00,101.76,101.765,101.735,101.76,192600000.0
2008-04-15 22:51:00,101.75,101.75,101.74,101.75,1886100000.0
2008-04-15 22:52:00,101.76,101.78,101.76,101.77,1886100000.0
2008-04-15 22:53:00,101.77,101.78,101.75,101.77,1886100000.0
2008-04-15 22:54:00,101.76,101.78,101.75,101.77,497700000.0
2008-04-15 22:55:00,101.77,101.79,101.765,101.765,497700000.0
2008-04-15 22:56:00,101.78,101.79,101.76,101.78,1335000000.0
2008-04-15 22:57:00,101.8,101.83,101.79,101.81,1335000000.0
2008-04-15 22:58:00,101.82,101.82,101.78,101.82,1335000000.0
2008-04-15 22:59:00,101.82,101.82,101.8,101.82,1335000000.0
2008-04-15 23:00:00,101.83,101.83,101.81,101.83,2064000000.0
2008-04-15 23:01:00,101.82,101.83,101.82,101.83,2064000000.0
2008-04-15 23:02:00,101.82,101.82,101.81,101.81,2064000000.0
2008-04-15 23:03:00,101.81,101.83,101.81,101.83,1202900000.0
2008-04-15 23:04:00,101.83,101.83,101.83,101.83,1118800000.0
2008-04-15 23:05:00,101.83,101.83,101.82,101.82,392400000.0
2008-04-15 23:06:00,101.82,101.85,101.82,101.82,689400000.0
2008-04-15 23:07:00,101.82,101.87,101.81,101.855,968400000.0
2008-04-15 23:08:00,101.86,101.86,101.83,101.84,761700000.0
2008-04-15 23:09:00,101.84,101.87,101.83,101.86,712300000.0
2008-04-15 23:10:00,101.86,101.86,101.845,101.86,1047400000.0
2008-04-15 23:11:00,101.86,101.86,101.85,101.86,1243600000.0
2008-04-15 23:12:00,101.86,101.86,101.85,101.85,1305000000.0
2008-04-15 23:13:00,101.85,101.85,101.84,101.85,1704900000.0
2008-04-15 23:14:00,101.85,101.85,101.85,101.85,955600000.0
2008-04-15 23:15:00,101.85,101.85,101.85,101.85,1110000000.0
2008-04-15 23:16:00,101.85,101.85,101.85,101.85,2030000000.0
2008-04-15 23:17:00,101.85,101.87,101.85,101.85,1760900000.0
2008-04-15 23:18:00,101.85,101.85,101.85,101.85,1967200000.0
2008-04-15 23:19:00,101.85,101.87,101.85,101.86,1827200000.0
2008-04-15 23:20:00,101.86,101.86,101.85,101.85,1650000000.0
2008-04-15 23:21:00,101.85,101.85,101.84,101.85,1755300000.0
2008-04-15 23:23:00,101.85,101.86,101.85,101.86,1874400000.0
2008-04-15 23:24:00,101.86,101.86,101.84,101.84,1919600000.0
2008-04-15 23:25:00,101.84,101.84,101.82,101.84,1413700000.0
2008-04-15 23:26:00,101.84,101.85,101.83,101.85,1480900000.0
2008-04-15 23:27:00,101.85,101.85,101.84,101.84,1192900000.0
2008-04-15 23:28:00,101.84,101.84,101.84,101.84,1218800000.0
2008-04-15 23:29:00,101.84,101.84,101.84,101.84,1227600000.0
2008-04-15 23:30:00,101.84,101.84,101.84,101.84,1202400000.0
2008-04-15 23:31:00,101.84,101.84,101.84,101.84,1280400000.0
2008-04-15 23:32:00,101.84,101.84,101.83,101.83,1234000000.0
2008-04-15 23:33:00,101.83,101.83,101.83,101.83,1249600000.0
2008-04-15 23:34:00,101.83,101.83,101.82,101.83,1219400000.0
2008-04-15 23:35:00,101.83,101.83,101.83,101.83,1232000000.0
2008-04-15 23:36:00,101.83,101.83,101.82,101.82,1201200000.0
2008-04-15 23:37:00,101.82,101.82,101.82,101.82,592800000.0
2008-04-15 23:38:00,101.82,101.82,101.8,101.82,817500000.0
2008-04-15 23:39:00,101.82,101.82,101.82,101.82,1223200000.0
2008-04-15 23:40:00,101.82,101.82,101.82,101.82,1218800000.0
2008-04-15 23:41:00,101.82,101.82,101.82,101.82,899500000.0
2008-04-15 23:42:00,101.82,101.82,101.8,101.8,590500000.0
2008-04-15 23:43:00,101.8,101.82,101.8,101.82,1255300000.0
2008-04-15 23:44:00,101.83,101.84,101.82,101.82,1497600000.0
2008-04-15 23:45:00,101.81,101.83,101.81,101.83,1497600000.0
2008-04-15 23:46:00,101.83,101.83,101.83,101.83,1207200000.0
2008-04-15 23:47:00,101.83,101.83,101.81,101.82,1276100000.0
2008-04-15 23:48:00,101.82,101.82,101.82,101.82,1166000000.0
2008-04-15 23:49:00,101.82,101.82,101.82,101.82,1192400000.0
2008-04-15 23:50:00,101.82,101.83,101.82,101.82,1245600000.0
2008-04-15 23:51:00,101.82,101.84,101.82,101.84,1185800000.0
2008-04-15 23:52:00,101.84,101.84,101.84,101.84,1395600000.0
2008-04-15 23:53:00,101.84,101.84,101.84,101.84,1188000000.0
2008-04-15 23:54:00,101.84,101.84,101.84,101.84,1188000000.0
2008-04-15 23:55:00,101.84,101.84,101.84,101.84,1227600000.0
2008-04-15 23:56:00,101.84,101.84,101.83,101.83,1184400000.0
2008-04-15 23:57:00,101.83,101.83,101.83,101.83,652000000.0
2008-04-15 23:58:00,101.83,101.84,101.83,101.84,943600000.0
2008-04-15 23:59:00,101.84,101.84,101.84,101.84,759200000.0
2008-04-16 00:00:00,101.84,101.85,101.83,101.85,1937200000.0
2008-04-16 00:01:00,101.85,101.86,101.85,101.86,1572600000.0
2008-04-16 00:02:00,101.86,101.86,101.86,101.86,1755800000.0
2008-04-16 00:03:00,101.86,101.87,101.86,101.87,2009800000.0
2008-04-16 00:04:00,101.87,101.88,101.87,101.88,989200000.0
2008-04-16 00:05:00,101.88,101.88,101.87,101.88,446800000.0
2008-04-16 00:06:00,101.88,101.88,101.88,101.88,211200000.0
2008-04-16 00:07:00,101.88,101.88,101.87,101.87,280000000.0
2008-04-16 00:08:00,101.87,101.88,101.87,101.88,258700000.0
2008-04-16 00:09:00,101.88,101.88,101.86,101.86,1731100000.0
2008-04-16 00:10:00,101.86,101.86,101.86,101.86,1912800000.0
2008-04-16 00:11:00,101.86,101.86,101.86,101.86,1866000000.0
2008-04-16 00:12:00,101.86,101.89,101.86,101.87,1727000000.0
2008-04-16 00:13:00,101.87,101.89,101.87,101.89,693400000.0
2008-04-16 00:14:00,101.89,101.89,101.89,101.89,52000000.0
2008-04-16 00:15:00,101.89,101.89,101.89,101.89,52600000.0
2008-04-16 00:16:00,101.89,101.89,101.89,101.89,52800000.0
2008-04-16 00:17:00,101.89,101.89,101.87,101.87,1492200000.0
2008-04-16 00:18:00,101.87,101.87,101.86,101.87,1012300000.0
2008-04-16 00:19:00,101.87,101.87,101.87,101.87,1557600000.0
2008-04-16 00:20:00,101.87,101.87,101.87,101.87,847600000.0
2008-04-16 00:21:00,101.87,101.87,101.87,101.87,1704400004.0
2008-04-16 00:22:00,101.87,101.88,101.86,101.88,1839400006.0
2008-04-16 00:23:00,101.88,101.91,101.88,101.91,1882400000.0
2008-04-16 00:24:00,101.91,101.91,101.9,101.91,1882400000.0
2008-04-16 00:25:00,101.91,101.93,101.91,101.92,1134900000.0
2008-04-16 00:27:00,101.9,101.9,101.86,101.89,1543700000.0
2008-04-16 00:28:00,101.9,101.91,101.83,101.84,1543700000.0
2008-04-16 00:29:00,101.84,101.85,101.83,101.83,1543700000.0
2008-04-16 00:30:00,101.83,101.83,101.83,101.83,891300000.0
2008-04-16 00:31:00,101.82,101.85,101.82,101.83,1887199967.0
2008-04-16 00:32:00,101.84,101.84,101.83,101.84,1887199967.0
2008-04-16 00:33:00,101.85,101.85,101.84,101.84,1887199967.0
2008-04-16 00:34:00,101.84,101.85,101.84,101.85,1887199967.0
2008-04-16 00:35:00,101.83,101.84,101.83,101.84,1672000000.0
2008-04-16 00:36:00,101.83,101.84,101.83,101.84,1672000000.0
2008-04-16 00:37:00,101.85,101.85,101.83,101.83,1672000000.0
2008-04-16 00:38:00,101.84,101.85,101.84,101.85,1672000000.0
2008-04-16 00:39:00,101.85,101.85,101.83,101.84,1672000000.0
2008-04-16 00:40:00,101.84,101.84,101.83,101.83,1861000000.0
2008-04-16 00:41:00,101.83,101.84,101.82,101.83,2136000000.0
2008-04-16 00:42:00,101.82,101.83,101.82,101.83,1671200000.0
2008-04-16 00:43:00,101.83,101.84,101.82,101.83,1671200000.0
2008-04-16 00:44:00,101.83,101.84,101.83,101.84,2095600000.0
2008-04-16 00:45:00,101.84,101.84,101.83,101.84,1825300000.0
2008-04-16 00:46:00,101.84,101.87,101.835,101.87,1779400000.0
2008-04-16 00:47:00,101.87,101.87,101.85,101.85,2018300000.0
2008-04-16 00:48:00,101.85,101.86,101.85,101.86,1457800000.0
2008-04-16 00:49:00,101.86,101.86,101.84,101.85,820400000.0
2008-04-16 00:50:00,101.85,101.86,101.83,101.86,1533500000.0
2008-04-16 00:51:00,101.86,101.86,101.86,101.86,1560000000.0
2008-04-16 00:52:00,101.86,101.86,101.83,101.83,2120600000.0
2008-04-16 00:53:00,101.83,101.83,101.82,101.83,2009200000.0
2008-04-16 00:54:00,101.83,101.84,101.82,101.83,1062200000.0
2008-04-16 00:55:00,101.83,101.83,101.82,101.82,1190400000.0
2008-04-16 00:56:00,101.82,101.82,101.81,101.82,645200000.0
2008-04-16 00:57:00,101.82,101.82,101.81,101.81,1806800000.0
2008-04-16 00:58:00,101.82,101.82,101.82,101.82,1582700000.0
2008-04-16 00:59:00,101.82,101.83,101.82,101.83,1582700000.0
2008-04-16 01:00:00,101.83,101.83,101.83,101.83,609600000.0
2008-04-16 01:01:00,101.83,101.85,101.815,101.82,1591736720.0
2008-04-16 01:02:00,101.82,101.83,101.81,101.81,2121500000.0
2008-04-16 01:03:00,101.82,101.82,101.81,101.82,2068800000.0
2008-04-16 01:04:00,101.82,101.82,101.81,101.81,2068800000.0
2008-04-16 01:05:00,101.81,101.82,101.79,101.79,1652400000.0
2008-04-16 01:06:00,101.79,101.79,101.75,101.75,1267600000.0
2008-04-16 01:07:00,101.75,101.76,101.75,101.76,994200000.0
2008-04-16 01:08:00,101.76,101.76,101.74,101.75,1277100000.0
2008-04-16 01:09:00,101.75,101.79,101.75,101.78,1458800001.0
2008-04-16 01:10:00,101.78,101.79,101.76,101.79,2093000000.0
2008-04-16 01:11:00,101.79,101.805,101.79,101.805,1579800000.0
2008-04-16 01:12:00,101.805,101.81,101.8,101.81,1414200000.0
2008-04-16 01:13:00,101.81,101.81,101.79,101.81,1797100000.0
2008-04-16 01:14:00,101.81,101.81,101.79,101.81,1459500000.0
2008-04-16 01:15:00,101.81,101.81,101.79,101.81,1731100006.0
2008-04-16 01:16:00,101.81,101.84,101.8,101.84,1264800000.0
2008-04-16 01:17:00,101.84,101.86,101.82,101.82,1693000000.0
2008-04-16 01:18:00,101.82,101.83,101.82,101.82,926000000.0
2008-04-16 01:19:00,101.82,101.82,101.805,101.82,798800000.0
2008-04-16 01:20:00,101.82,101.83,101.81,101.81,1006400000.0
2008-04-16 01:21:00,101.81,101.81,101.79,101.79,1652700000.0
2008-04-16 01:22:00,101.79,101.81,101.78,101.8,1438500000.0
2008-04-16 01:23:00,101.805,101.81,101.8,101.8,1426900000.0
2008-04-16 01:24:00,101.8,101.81,101.8,101.81,2048400000.0
2008-04-16 01:25:00,101.81,101.82,101.81,101.81,1149300000.0
2008-04-16 01:26:00,101.81,101.83,101.81,101.825,1219900000.0
2008-04-16 01:27:00,101.825,101.83,101.81,101.825,1208500000.0
2008-04-16 01:28:00,101.825,101.825,101.82,101.82,752300000.0
2008-04-16 01:29:00,101.81,101.82,101.79,101.82,1261100000.0
2008-04-16 01:30:00,101.82,101.83,101.81,101.81,1900700000.0
2008-04-16 01:31:00,101.81,101.82,101.8,101.8,893200000.0
2008-04-16 01:32:00,101.8,101.8,101.79,101.8,791400000.0
2008-04-16 01:33:00,101.8,101.8,101.77,101.78,801200000.0
2008-04-16 01:34:00,101.78,101.78,101.77,101.78,474000000.0
2008-04-16 01:35:00,101.78,101.78,101.76,101.76,829500000.0
2008-04-16 01:36:00,101.76,101.78,101.76,101.77,1750200000.0
2008-04-16 01:37:00,101.78,101.78,101.77,101.78,1639500000.0
2008-04-16 01:39:00,101.77,101.79,101.77,101.79,1639500000.0
2008-04-16 01:40:00,101.78,101.8,101.78,101.8,1639500000.0
2008-04-16 01:41:00,101.8,101.81,101.8,101.8,1639500000.0
2008-04-16 01:42:00,101.8,101.81,101.8,101.8,1617600000.0
2008-04-16 01:43:00,101.8,101.81,101.8,101.8,2007400000.0
2008-04-16 01:44:00,101.8,101.81,101.8,101.81,1431600000.0
2008-04-16 01:45:00,101.81,101.81,101.78,101.8,1952700000.0
2008-04-16 01:46:00,101.8,101.8,101.77,101.77,1035300000.0
2008-04-16 01:47:00,101.77,101.78,101.77,101.77,1003500000.0
2008-04-16 01:48:00,101.77,101.78,101.76,101.76,1918000000.0
2008-04-16 01:49:00,101.76,101.76,101.74,101.76,1713699999.0
2008-04-16 01:50:00,101.76,101.76,101.75,101.76,1709200000.0
2008-04-16 01:51:00,101.76,101.76,101.75,101.76,872500000.0
2008-04-16 01:52:00,101.76,101.76,101.75,101.75,1722800000.0
2008-04-16 01:53:00,101.75,101.76,101.75,101.76,1724500000.0
2008-04-16 01:54:00,101.76,101.77,101.75,101.76,1893700000.0
2008-04-16 01:55:00,101.75,101.75,101.74,101.74,2137900000.0
2008-04-16 01:56:00,101.75,101.75,101.74,101.74,2137900000.0
2008-04-16 01:57:00,101.74,101.75,101.735,101.735,2137900000.0
2008-04-16 01:58:00,101.73,101.74,101.73,101.74,1531600001.0
2008-04-16 01:59:00,101.74,101.74,101.69,101.69,1531600001.0
2008-04-16 02:00:00,101.69,101.715,101.69,101.71,1247200000.0
2008-04-16 02:01:00,101.71,101.72,101.7,101.72,618300000.0
2008-04-16 02:02:00,101.71,101.72,101.71,101.71,1112400000.0
2008-04-16 02:03:00,101.71,101.735,101.71,101.73,1112400000.0
2008-04-16 02:04:00,101.73,101.73,101.71,101.71,867000000.0
2008-04-16 02:05:00,101.71,101.715,101.71,101.71,1034500000.0
2008-04-16 02:06:00,101.71,101.71,101.69,101.69,1804400000.0
2008-04-16 02:07:00,101.69,101.69,101.68,101.69,2056600000.0
2008-04-16 02:08:00,101.69,101.7,101.69,101.7,896100000.0
2008-04-16 02:09:00,101.7,101.74,101.7,101.74,1670500020.0
2008-04-16 02:10:00,101.74,101.74,101.73,101.73,1326600000.0
2008-04-16 02:11:00,101.73,101.73,101.72,101.73,643300000.0
2008-04-16 02:13:00,101.74,101.74,101.73,101.74,2106400000.0
2008-04-16 02:14:00,101.75,101.76,101.75,101.75,2106400000.0
2008-04-16 02:15:00,101.76,101.77,101.76,101.77,2106400000.0
2008-04-16 02:16:00,101.77,101.77,101.76,101.76,1302800000.0
2008-04-16 02:17:00,101.76,101.76,101.75,101.76,1506200000.0
2008-04-16 02:18:00,101.75,101.76,101.75,101.76,1506200000.0
2008-04-16 02:19:00,101.75,101.77,101.74,101.74,1506200000.0
2008-04-16 02:20:00,101.75,101.78,101.75,101.77,1506200000.0
2008-04-16 02:21:00,101.77,101.825,101.77,101.82,1506200000.0
2008-04-16 02:22:00,101.82,101.825,101.77,101.77,1115100000.0
2008-04-16 02:23:00,101.77,101.8,101.77,101.79,1169200000.0
2008-04-16 02:24:00,101.81,101.82,101.8,101.8,2026300000.0
2008-04-16 02:25:00,101.8,101.84,101.8,101.82,2026300000.0
2008-04-16 02:26:00,101.82,101.85,101.82,101.845,1471599999.0
2008-04-16 02:27:00,101.845,101.85,101.83,101.84,1570200000.0
2008-04-16 02:28:00,101.84,101.84,101.82,101.82,1599100000.0
2008-04-16 02:29:00,101.82,101.835,101.79,101.8,1826900000.0
2008-04-16 02:30:00,101.8,101.81,101.8,101.81,1812100000.0
2008-04-16 02:31:00,101.81,101.82,101.8,101.8,2022300000.0
2008-04-16 02:32:00,101.81,101.83,101.8,101.8,1085800000.0
2008-04-16 02:33:00,101.81,101.81,101.8,101.8,1085800000.0
2008-04-16 02:34:00,101.79,101.8,101.79,101.8,1085800000.0
2008-04-16 02:35:00,101.79,101.79,101.78,101.78,1085800000.0
2008-04-16 02:36:00,101.78,101.79,101.78,101.785,1085800000.0
2008-04-16 02:37:00,101.785,101.8,101.785,101.79,2123300000.0
2008-04-16 02:38:00,101.8,101.8,101.79,101.8,1847400000.0
2008-04-16 02:40:00,101.8,101.85,101.8,101.84,1847400000.0
2008-04-16 02:41:00,101.84,101.85,101.83,101.85,1506400000.0
2008-04-16 02:42:00,101.85,101.85,101.84,101.85,2108400000.0
2008-04-16 02:43:00,101.85,101.86,101.84,101.84,1729400000.0
2008-04-16 02:44:00,101.84,101.85,101.84,101.84,1689300000.0
2008-04-16 02:45:00,101.84,101.84,101.8,101.82,1843400000.0
2008-04-16 02:46:00,101.82,101.83,101.81,101.82,1611999999.0
2008-04-16 02:47:00,101.82,101.82,101.82,101.82,1529800000.0
2008-04-16 02:48:00,101.83,101.83,101.8,101.8,1541700000.0
2008-04-16 02:49:00,101.79,101.81,101.79,101.8,1541700000.0
2008-04-16 02:50:00,101.81,101.81,101.8,101.81,1541700000.0
2008-04-16 02:51:00,101.8,101.83,101.8,101.83,1541700000.0
2008-04-16 02:52:00,101.82,101.83,101.82,101.82,1541700000.0
2008-04-16 02:53:00,101.83,101.85,101.83,101.85,1541700000.0
2008-04-16 02:54:00,101.85,101.86,101.84,101.84,1631500000.0
2008-04-16 02:55:00,101.84,101.86,101.83,101.85,1630200000.0
2008-04-16 02:56:00,101.85,101.86,101.83,101.83,1987800000.0
2008-04-16 02:57:00,101.83,101.85,101.83,101.84,2112600000.0
2008-04-16 02:58:00,101.82,101.83,101.81,101.82,1659100000.0
2008-04-16 02:59:00,101.83,101.83,101.8,101.81,1659100000.0
2008-04-16 03:00:00,101.81,101.81,101.78,101.78,1614700000.0
2008-04-16 03:01:00,101.79,101.81,101.77,101.78,1614700000.0
2008-04-16 03:02:00,101.78,101.79,101.76,101.76,1614700000.0
2008-04-16 03:03:00,101.76,101.77,101.76,101.77,1778200000.0
2008-04-16 03:04:00,101.77,101.77,101.75,101.75,2113500000.0
2008-04-16 03:05:00,101.76,101.77,101.76,101.76,2113500000.0
2008-04-16 03:06:00,101.76,101.76,101.74,101.75,1808700000.0
2008-04-16 03:07:00,101.75,101.76,101.75,101.75,1808700000.0
2008-04-16 03:08:00,101.75,101.77,101.75,101.77,1974100000.0
2008-04-16 03:09:00,101.77,101.78,101.77,101.78,1934800000.0
2008-04-16 03:10:00,101.76,101.77,101.75,101.75,1357800000.0
2008-04-16 03:11:00,101.765,101.78,101.765,101.77,1357800000.0
2008-04-16 03:12:00,101.77,101.78,101.765,101.77,1984600000.0
2008-04-16 03:13:00,101.77,101.79,101.77,101.785,1805100001.0
2008-04-16 03:14:00,101.785,101.785,101.75,101.77,1693300000.0
2008-04-16 03:15:00,101.77,101.79,101.77,101.77,1877800000.0
2008-04-16 03:16:00,101.77,101.78,101.77,101.78,2032100000.0
2008-04-16 03:17:00,101.78,101.79,101.77,101.78,1919400000.0
2008-04-16 03:18:00,101.78,101.82,101.78,101.81,1962500000.0
2008-04-16 03:19:00,101.8,101.8,101.79,101.8,1422000000.0
2008-04-16 03:20:00,101.8,101.81,101.78,101.78,1422000000.0
2008-04-16 03:21:00,101.78,101.79,101.78,101.79,2049700000.0
2008-04-16 03:22:00,101.79,101.8,101.79,101.79,1983700000.0
2008-04-16 03:23:00,101.79,101.8,101.79,101.8,1768000000.0
2008-04-16 03:24:00,101.8,101.8,101.79,101.79,1590100000.0
2008-04-16 03:25:00,101.79,101.805,101.78,101.8,2094599999.0
2008-04-16 03:26:00,101.8,101.8,101.79,101.8,2098400000.0
2008-04-16 03:27:00,101.8,101.83,101.8,101.825,1621000000.0
2008-04-16 03:28:00,101.825,101.83,101.82,101.83,1549700001.0
2008-04-16 03:29:00,101.83,101.84,101.825,101.835,1534400000.0
2008-04-16 03:30:00,101.835,101.84,101.82,101.82,1246900000.0
2008-04-16 03:31:00,101.82,101.83,101.82,101.83,2114000000.0
2008-04-16 03:32:00,101.83,101.83,101.83,101.83,1271600000.0
2008-04-16 03:33:00,101.83,101.83,101.79,101.81,1477500000.0
2008-04-16 03:34:00,101.81,101.82,101.81,101.82,1847900000.0
2008-04-16 03:35:00,101.82,101.825,101.81,101.81,1152200000.0
2008-04-16 03:36:00,101.8,101.8,101.79,101.79,1529350001.0
2008-04-16 03:37:00,101.8,101.8,101.78,101.79,1529350001.0
2008-04-16 03:38:00,101.8,101.8,101.78,101.78,1529350001.0
2008-04-16 03:39:00,101.78,101.78,101.77,101.78,1529350001.0
2008-04-16 03:40:00,101.78,101.78,101.77,101.77,1544500000.0
2008-04-16 03:41:00,101.77,101.77,101.76,101.77,1848100014.0
2008-04-16 03:42:00,101.76,101.76,101.75,101.76,1541900000.0
2008-04-16 03:43:00,101.76,101.77,101.76,101.77,1541900000.0
2008-04-16 03:44:00,101.77,101.78,101.76,101.77,2145099993.0
2008-04-16 03:45:00,101.76,101.8,101.76,101.8,2096400000.0
2008-04-16 03:46:00,101.79,101.8,101.77,101.77,2096400000.0
2008-04-16 03:47:00,101.78,101.79,101.78,101.79,2096400000.0
2008-04-16 03:48:00,101.78,101.78,101.78,101.78,2096400000.0
2008-04-16 03:49:00,101.78,101.78,101.78,101.78,2071800000.0
2008-04-16 03:50:00,101.78,101.78,101.78,101.78,2137200000.0
2008-04-16 03:51:00,101.78,101.78,101.78,101.78,2124600000.0
2008-04-16 03:52:00,101.78,101.78,101.755,101.76,1559300002.0
2008-04-16 03:53:00,101.76,101.76,101.74,101.75,1693100000.0
2008-04-16 03:54:00,101.75,101.76,101.74,101.755,1601800000.0
2008-04-16 03:55:00,101.755,101.755,101.74,101.745,457399999.0
2008-04-16 03:56:00,101.745,101.75,101.74,101.75,745300000.0
2008-04-16 03:57:00,101.75,101.76,101.74,101.75,1845200000.0
2008-04-16 03:58:00,101.75,101.785,101.75,101.765,982299999.0
2008-04-16 03:59:00,101.765,101.765,101.745,101.755,911900000.0
2008-04-16 04:00:00,101.755,101.775,101.755,101.775,1072600000.0
2008-04-16 04:01:00,101.775,101.78,101.775,101.775,323000000.0
2008-04-16 04:02:00,101.775,101.775,101.755,101.755,829400000.0
2008-04-16 04:03:00,101.755,101.755,101.71,101.72,1918300017.0
2008-04-16 04:04:00,101.72,101.72,101.7,101.71,1776699999.0
2008-04-16 04:05:00,101.72,101.72,101.66,101.67,1776699999.0
2008-04-16 04:06:00,101.67,101.67,101.63,101.64,1397499999.0
2008-04-16 04:07:00,101.64,101.65,101.62,101.64,2021600000.0
2008-04-16 04:08:00,101.65,101.65,101.64,101.64,2021600000.0
2008-04-16 04:09:00,101.64,101.65,101.63,101.65,1676400000.0
2008-04-16 04:10:00,101.66,101.68,101.65,101.67,1843299997.0
2008-04-16 04:11:00,101.67,101.68,101.66,101.67,1843299997.0
2008-04-16 04:12:00,101.67,101.68,101.67,101.67,1733799999.0
2008-04-16 04:13:00,101.66,101.67,101.66,101.66,1943400000.0
2008-04-16 04:14:00,101.67,101.67,101.66,101.66,1943400000.0
2008-04-16 04:15:00,101.67,101.68,101.66,101.68,1943400000.0
2008-04-16 04:16:00,101.67,101.67,101.67,101.67,1943400000.0
2008-04-16 04:17:00,101.67,101.67,101.66,101.66,1990100000.0
2008-04-16 04:18:00,101.66,101.69,101.66,101.68,1537599999.0
2008-04-16 04:19:00,101.67,101.68,101.66,101.66,1974700000.0
2008-04-16 04:20:00,101.67,101.68,101.67,101.68,1974700000.0
2008-04-16 04:21:00,101.68,101.68,101.67,101.68,1768099999.0
2008-04-16 04:22:00,101.66,101.67,101.63,101.64,2027200000.0
2008-04-16 04:23:00,101.64,101.65,101.64,101.65,2027200000.0
2008-04-16 04:24:00,101.65,101.68,101.65,101.67,1800700000.0
2008-04-16 04:25:00,101.67,101.67,101.65,101.66,907600000.0
2008-04-16 04:26:00,101.65,101.66,101.65,101.66,907600000.0
2008-04-16 04:28:00,101.65,101.66,101.62,101.65,907600000.0
2008-04-16 04:29:00,101.64,101.65,101.63,101.64,907600000.0
2008-04-16 04:30:00,101.63,101.66,101.63,101.65,907600000.0
2008-04-16 04:31:00,101.65,101.65,101.65,101.65,907600000.0
2008-04-16 04:32:00,101.65,101.65,101.64,101.65,1005200000.0
2008-04-16 04:33:00,101.65,101.65,101.64,101.65,921300000.0
2008-04-16 04:34:00,101.65,101.65,101.65,101.65,857600000.0
2008-04-16 04:35:00,101.65,101.65,101.63,101.64,1275399998.0
2008-04-16 04:36:00,101.64,101.64,101.63,101.63,1428700003.0
2008-04-16 04:37:00,101.61,101.62,101.6,101.61,2059900000.0
2008-04-16 04:38:00,101.61,101.62,101.61,101.61,2059900000.0
2008-04-16 04:39:00,101.61,101.62,101.61,101.61,1958590000.0
2008-04-16 04:40:00,101.61,101.61,101.57,101.58,1545449999.0
2008-04-16 04:41:00,101.58,101.59,101.58,101.58,1665100000.0
2008-04-16 04:42:00,101.58,101.61,101.58,101.59,1596399999.0
2008-04-16 04:43:00,101.59,101.62,101.59,101.61,1891000000.0
2008-04-16 04:44:00,101.61,101.61,101.6,101.61,1615600000.0
2008-04-16 04:45:00,101.61,101.61,101.61,101.61,1223600000.0
2008-04-16 04:46:00,101.61,101.62,101.61,101.61,1236500000.0
2008-04-16 04:47:00,101.61,101.62,101.61,101.62,1867999997.0
2008-04-16 04:48:00,101.62,101.62,101.6,101.6,1706199997.0
2008-04-16 04:49:00,101.6,101.61,101.6,101.61,1662500000.0
2008-04-16 04:50:00,101.61,101.62,101.6,101.61,1794900000.0
2008-04-16 04:51:00,101.61,101.63,101.61,101.63,2006900001.0
2008-04-16 04:52:00,101.63,101.63,101.62,101.62,1928200001.0
2008-04-16 04:53:00,101.63,101.63,101.63,101.63,2020899997.0
2008-04-16 04:54:00,101.64,101.65,101.64,101.64,2020899997.0
2008-04-16 04:55:00,101.65,101.67,101.65,101.66,2020899997.0
2008-04-16 04:56:00,101.66,101.67,101.62,101.65,2020899997.0
2008-04-16 04:57:00,101.66,101.66,101.66,101.66,407600000.0
2008-04-16 04:58:00,101.67,101.67,101.66,101.66,407600000.0
2008-04-16 04:59:00,101.67,101.67,101.66,101.67,407600000.0
2008-04-16 05:00:00,101.68,101.68,101.66,101.66,407600000.0
2008-04-16 05:03:00,101.66,101.675,101.66,101.675,407600000.0
2008-04-16 05:04:00,101.67,101.675,101.665,101.67,1654600000.0
2008-04-16 05:05:00,101.67,101.68,101.67,101.68,799700000.0
2008-04-16 05:06:00,101.68,101.695,101.68,101.69,1261100000.0
2008-04-16 05:08:00,101.69,101.7,101.69,101.69,1460400001.0
2008-04-16 05:09:00,101.69,101.72,101.69,101.72,2131400000.0
2008-04-16 05:10:00,101.73,101.73,101.72,101.72,1098099999.0
2008-04-16 05:11:00,101.71,101.73,101.71,101.72,1098099999.0
2008-04-16 05:12:00,101.72,101.72,101.7,101.71,1098099999.0
2008-04-16 05:13:00,101.71,101.71,101.7,101.71,2092800000.0
2008-04-16 05:14:00,101.72,101.72,101.71,101.71,1908200001.0
2008-04-16 05:15:00,101.71,101.745,101.71,101.74,1908200001.0
2008-04-16 05:16:00,101.74,101.75,101.74,101.74,2073300000.0
2008-04-16 05:17:00,101.74,101.74,101.715,101.73,1595700000.0
2008-04-16 05:18:00,101.73,101.74,101.71,101.72,1851400000.0
2008-04-16 05:19:00,101.71,101.72,101.71,101.71,1683799982.0
2008-04-16 05:20:00,101.72,101.72,101.69,101.7,1683799982.0
2008-04-16 05:21:00,101.7,101.7,101.69,101.695,1683799982.0
2008-04-16 05:22:00,101.695,101.71,101.69,101.7,1565800002.0
2008-04-16 05:23:00,101.69,101.69,101.69,101.69,2072500000.0
2008-04-16 05:24:00,101.7,101.7,101.7,101.7,2072500000.0
2008-04-16 05:25:00,101.7,101.71,101.7,101.7,2072500000.0
2008-04-16 05:26:00,101.71,101.71,101.7,101.7,1300699999.0
2008-04-16 05:27:00,101.71,101.71,101.7,101.7,1300699999.0
2008-04-16 05:28:00,101.71,101.71,101.7,101.7,1300699999.0
2008-04-16 05:29:00,101.71,101.71,101.71,101.71,1300699999.0
2008-04-16 05:30:00,101.72,101.72,101.71,101.72,1300699999.0
2008-04-16 05:32:00,101.73,101.73,101.73,101.73,1300699999.0
2008-04-16 05:33:00,101.73,101.76,101.73,101.74,1300699999.0
2008-04-16 05:34:00,101.74,101.74,101.72,101.73,1663299995.0
2008-04-16 05:35:00,101.74,101.74,101.73,101.73,1663299995.0
2008-04-16 05:36:00,101.72,101.73,101.7,101.71,2124000000.0
2008-04-16 05:37:00,101.7,101.71,101.68,101.69,2124000000.0
2008-04-16 05:38:00,101.7,101.71,101.7,101.71,2124000000.0
2008-04-16 05:39:00,101.71,101.71,101.69,101.7,1147000000.0
2008-04-16 05:40:00,101.705,101.715,101.705,101.71,1147000000.0
2008-04-16 05:41:00,101.7,101.71,101.69,101.7,1684299964.0
2008-04-16 05:42:00,101.71,101.72,101.7,101.71,1684299964.0
2008-04-16 05:43:00,101.7,101.71,101.7,101.71,1684299964.0
2008-04-16 05:44:00,101.7,101.71,101.7,101.7,1684299964.0
2008-04-16 05:45:00,101.69,101.69,101.69,101.69,1684299964.0
2008-04-16 05:46:00,101.7,101.7,101.68,101.68,1684299964.0
2008-04-16 05:47:00,101.68,101.7,101.68,101.7,1684299964.0
2008-04-16 05:48:00,101.71,101.71,101.7,101.71,725200000.0
2008-04-16 05:49:00,101.72,101.72,101.69,101.7,725200000.0
2008-04-16 05:50:00,101.69,101.7,101.68,101.69,725200000.0
2008-04-16 05:52:00,101.7,101.7,101.68,101.68,725200000.0
2008-04-16 05:53:00,101.69,101.69,101.68,101.68,725200000.0
2008-04-16 05:54:00,101.69,101.7,101.68,101.69,725200000.0
2008-04-16 05:55:00,101.7,101.7,101.69,101.7,725200000.0
2008-04-16 05:56:00,101.7,101.71,101.7,101.7,725200000.0
2008-04-16 06:01:00,101.69,101.7,101.68,101.69,2113500000.0
2008-04-16 06:02:00,101.68,101.68,101.68,101.68,2113500000.0
2008-04-16 06:03:00,101.68,101.69,101.67,101.675,2113500000.0
2008-04-16 06:04:00,101.67,101.67,101.67,101.67,1990199999.0
2008-04-16 06:05:00,101.67,101.69,101.66,101.68,1990199999.0
2008-04-16 06:06:00,101.68,101.68,101.66,101.67,1790900000.0
2008-04-16 06:07:00,101.67,101.67,101.66,101.67,1602100000.0
2008-04-16 06:08:00,101.67,101.67,101.65,101.66,1346800000.0
2008-04-16 06:09:00,101.66,101.66,101.645,101.645,874100000.0
2008-04-16 06:10:00,101.65,101.66,101.64,101.64,1740900000.0
2008-04-16 06:11:00,101.64,101.65,101.64,101.65,1740900000.0
2008-04-16 06:12:00,101.64,101.64,101.64,101.64,1676300000.0
2008-04-16 06:13:00,101.65,101.65,101.64,101.64,1676300000.0
2008-04-16 06:14:00,101.64,101.65,101.64,101.65,1676300000.0
2008-04-16 06:15:00,101.65,101.65,101.65,101.65,1424800000.0
2008-04-16 06:16:00,101.65,101.65,101.65,101.65,2067900000.0
2008-04-16 06:17:00,101.65,101.65,101.64,101.64,2124600000.0
2008-04-16 06:18:00,101.64,101.64,101.64,101.64,2065100000.0
2008-04-16 06:19:00,101.64,101.64,101.63,101.64,1954799999.0
2008-04-16 06:20:00,101.63,101.64,101.63,101.63,1633400000.0
2008-04-16 06:21:00,101.63,101.63,101.62,101.63,1633400000.0
2008-04-16 06:22:00,101.63,101.64,101.62,101.62,1263600000.0
2008-04-16 06:23:00,101.62,101.64,101.62,101.63,1224600000.0
2008-04-16 06:24:00,101.64,101.64,101.63,101.63,1764199999.0
2008-04-16 06:25:00,101.64,101.65,101.64,101.65,1764199999.0
2008-04-16 06:26:00,101.65,101.7,101.65,101.7,1764199999.0
2008-04-16 06:27:00,101.7,101.7,101.69,101.7,1769700000.0
2008-04-16 06:28:00,101.7,101.7,101.7,101.7,1456600000.0
2008-04-16 06:29:00,101.7,101.7,101.69,101.69,1874200000.0
2008-04-16 06:30:00,101.69,101.7,101.69,101.7,761400000.0
2008-04-16 06:31:00,101.7,101.71,101.69,101.69,1007200000.0
2008-04-16 06:33:00,101.68,101.68,101.67,101.68,1319200000.0
2008-04-16 06:34:00,101.67,101.68,101.67,101.68,1319200000.0
2008-04-16 06:35:00,101.67,101.68,101.67,101.68,1319200000.0
2008-04-16 06:36:00,101.68,101.69,101.68,101.68,1319200000.0
2008-04-16 06:37:00,101.67,101.67,101.65,101.66,1610500000.0
2008-04-16 06:38:00,101.67,101.67,101.64,101.64,1610500000.0
2008-04-16 06:39:00,101.645,101.645,101.62,101.62,1610500000.0
2008-04-16 06:40:00,101.62,101.63,101.62,101.62,1634400000.0
2008-04-16 06:41:00,101.62,101.63,101.62,101.63,1823100000.0
2008-04-16 06:42:00,101.63,101.645,101.615,101.645,1644100000.0
2008-04-16 06:43:00,101.64,101.64,101.61,101.61,1526800000.0
2008-04-16 06:44:00,101.62,101.63,101.61,101.61,1526800000.0
2008-04-16 06:45:00,101.62,101.63,101.615,101.63,1526800000.0
2008-04-16 06:46:00,101.63,101.63,101.62,101.62,2004100000.0
2008-04-16 06:47:00,101.63,101.66,101.63,101.65,1772300000.0
2008-04-16 06:48:00,101.66,101.66,101.65,101.65,1772300000.0
2008-04-16 06:49:00,101.66,101.66,101.65,101.66,1772300000.0
2008-04-16 06:50:00,101.66,101.675,101.66,101.67,1772300000.0
2008-04-16 06:51:00,101.67,101.67,101.63,101.63,1719599998.0
2008-04-16 06:52:00,101.63,101.655,101.63,101.64,2054300000.0
2008-04-16 06:53:00,101.64,101.65,101.63,101.63,1801500000.0
2008-04-16 06:54:00,101.62,101.63,101.62,101.63,1801500000.0
2008-04-16 06:55:00,101.64,101.66,101.64,101.66,1801500000.0
2008-04-16 06:56:00,101.67,101.68,101.66,101.67,1801500000.0
2008-04-16 06:57:00,101.67,101.68,101.66,101.66,1801500000.0
2008-04-16 06:59:00,101.65,101.65,101.64,101.65,1859200000.0
2008-04-16 07:00:00,101.65,101.67,101.65,101.67,1859200000.0
2008-04-16 07:01:00,101.68,101.68,101.67,101.67,1545300000.0
2008-04-16 07:02:00,101.68,101.68,101.66,101.67,1545300000.0
2008-04-16 07:03:00,101.67,101.67,101.66,101.66,2020000000.0
2008-04-16 07:04:00,101.66,101.675,101.66,101.675,1567500000.0
2008-04-16 07:05:00,101.675,101.71,101.675,101.71,1269300000.0
2008-04-16 07:06:00,101.71,101.71,101.68,101.7,2038600000.0
2008-04-16 07:07:00,101.71,101.71,101.69,101.7,1334500008.0
2008-04-16 07:08:00,101.71,101.76,101.71,101.72,1334500008.0
2008-04-16 07:09:00,101.715,101.715,101.71,101.71,1334500008.0
2008-04-16 07:10:00,101.71,101.725,101.71,101.72,1517600034.0
2008-04-16 07:11:00,101.73,101.74,101.72,101.73,1363300000.0
2008-04-16 07:13:00,101.73,101.74,101.73,101.74,1363300000.0
2008-04-16 07:14:00,101.74,101.74,101.71,101.72,1374400000.0
2008-04-16 07:15:00,101.71,101.72,101.71,101.72,1874800002.0
2008-04-16 07:17:00,101.73,101.73,101.71,101.71,1874800002.0
2008-04-16 07:18:00,101.71,101.71,101.69,101.69,1874800002.0
2008-04-16 07:19:00,101.69,101.715,101.69,101.715,1902200000.0
2008-04-16 07:20:00,101.715,101.725,101.71,101.725,1588600000.0
2008-04-16 07:21:00,101.725,101.725,101.71,101.715,575300000.0
2008-04-16 07:22:00,101.715,101.73,101.71,101.73,544599999.0
2008-04-16 07:23:00,101.73,101.73,101.73,101.73,25900000.0
2008-04-16 07:24:00,101.73,101.73,101.7,101.71,1562300000.0
2008-04-16 07:25:00,101.71,101.71,101.69,101.705,869900000.0
2008-04-16 07:26:00,101.705,101.715,101.675,101.68,1526800000.0
2008-04-16 07:27:00,101.68,101.71,101.68,101.71,2141100000.0
2008-04-16 07:28:00,101.71,101.71,101.7,101.71,1862700000.0
2008-04-16 07:29:00,101.71,101.72,101.7,101.72,2072100001.0
2008-04-16 07:30:00,101.72,101.73,101.71,101.72,2036500000.0
2008-04-16 07:31:00,101.72,101.72,101.71,101.72,713000000.0
2008-04-16 07:32:00,101.72,101.73,101.72,101.73,1598399999.0
2008-04-16 07:33:00,101.73,101.73,101.72,101.73,1777200000.0
2008-04-16 07:34:00,101.73,101.73,101.695,101.72,2105399999.0
2008-04-16 07:35:00,101.72,101.75,101.72,101.73,2080899984.0
2008-04-16 07:36:00,101.73,101.74,101.705,101.71,1745500000.0
2008-04-16 07:37:00,101.71,101.71,101.69,101.7,2031899991.0
2008-04-16 07:38:00,101.7,101.72,101.7,101.71,1778000000.0
2008-04-16 07:39:00,101.71,101.71,101.695,101.705,1261600000.0
2008-04-16 07:40:00,101.705,101.72,101.7,101.72,1286399999.0
2008-04-16 07:41:00,101.72,101.74,101.71,101.71,690300000.0
2008-04-16 07:42:00,101.71,101.71,101.62,101.64,775400000.0
2008-04-16 07:43:00,101.64,101.66,101.635,101.645,405199999.0
2008-04-16 07:44:00,101.65,101.66,101.645,101.655,425399996.0
2008-04-16 07:45:00,101.655,101.66,101.65,101.655,798500000.0
2008-04-16 07:46:00,101.655,101.67,101.655,101.66,1585100000.0
2008-04-16 07:47:00,101.66,101.66,101.66,101.66,1578600000.0
2008-04-16 07:48:00,101.65,101.65,101.65,101.65,1580800000.0
2008-04-16 07:49:00,101.66,101.68,101.65,101.68,1580800000.0
2008-04-16 07:50:00,101.68,101.68,101.67,101.67,1580800000.0
2008-04-16 07:51:00,101.67,101.67,101.65,101.65,1784200000.0
2008-04-16 07:52:00,101.65,101.68,101.65,101.67,1591200000.0
2008-04-16 07:53:00,101.67,101.67,101.66,101.67,1838300000.0
2008-04-16 07:54:00,101.67,101.67,101.66,101.66,1066700000.0
2008-04-16 07:55:00,101.66,101.66,101.65,101.65,155600000.0
2008-04-16 07:56:00,101.65,101.65,101.62,101.635,1343400000.0
2008-04-16 07:57:00,101.64,101.65,101.62,101.63,1611799999.0
2008-04-16 07:58:00,101.63,101.65,101.625,101.65,1611799999.0
2008-04-16 07:59:00,101.65,101.67,101.65,101.67,1560700000.0
2008-04-16 08:00:00,101.67,101.67,101.62,101.635,1570500000.0
2008-04-16 08:01:00,101.635,101.65,101.63,101.64,1982200000.0
2008-04-16 08:02:00,101.63,101.65,101.63,101.64,1506599998.0
2008-04-16 08:03:00,101.65,101.65,101.64,101.64,1506599998.0
2008-04-16 08:04:00,101.65,101.67,101.65,101.67,1506599998.0
2008-04-16 08:05:00,101.66,101.67,101.64,101.65,1506599998.0
2008-04-16 08:06:00,101.66,101.67,101.63,101.66,1506599998.0
2008-04-16 08:07:00,101.66,101.685,101.65,101.655,1506599998.0
2008-04-16 08:08:00,101.655,101.655,101.63,101.64,808000000.0
2008-04-16 08:09:00,101.64,101.64,101.57,101.59,1272300001.0
2008-04-16 08:10:00,101.59,101.645,101.59,101.61,974600000.0
2008-04-16 08:11:00,101.61,101.61,101.53,101.55,1140700002.0
2008-04-16 08:12:00,101.55,101.56,101.54,101.56,1516000000.0
2008-04-16 08:13:00,101.56,101.57,101.51,101.515,1654200000.0
2008-04-16 08:14:00,101.52,101.56,101.51,101.55,1352100000.0
2008-04-16 08:15:00,101.55,101.555,101.52,101.555,646400003.0
2008-04-16 08:16:00,101.56,101.57,101.535,101.57,1393800000.0
2008-04-16 08:17:00,101.57,101.62,101.57,101.605,1602900001.0
2008-04-16 08:18:00,101.605,101.66,101.59,101.62,1225899997.0
2008-04-16 08:19:00,101.62,101.62,101.59,101.61,1562900006.0
2008-04-16 08:20:00,101.61,101.63,101.6,101.61,1562900006.0
2008-04-16 08:21:00,101.6,101.6,101.59,101.6,1827999992.0
2008-04-16 08:22:00,101.6,101.62,101.59,101.62,1827999992.0
2008-04-16 08:23:00,101.62,101.62,101.6,101.605,1487000000.0
2008-04-16 08:24:00,101.605,101.62,101.6,101.605,1535400000.0
2008-04-16 08:25:00,101.605,101.61,101.59,101.595,1370100000.0
2008-04-16 08:26:00,101.595,101.605,101.565,101.565,1816200003.0
2008-04-16 08:27:00,101.565,101.6,101.56,101.59,1540400010.0
2008-04-16 08:28:00,101.59,101.6,101.585,101.595,1966000000.0
2008-04-16 08:29:00,101.59,101.635,101.59,101.62,581500003.0
2008-04-16 08:30:00,101.62,101.63,101.61,101.62,1236599999.0
2008-04-16 08:31:00,101.62,101.62,101.6,101.6,788100000.0
2008-04-16 08:32:00,101.6,101.6,101.58,101.59,369800000.0
2008-04-16 08:33:00,101.59,101.62,101.585,101.6,191200000.0
2008-04-16 08:34:00,101.6,101.62,101.6,101.6,329700000.0
2008-04-16 08:35:00,101.6,101.6,101.575,101.58,439200000.0
2008-04-16 08:36:00,101.58,101.585,101.56,101.57,1080299999.0
2008-04-16 08:37:00,101.57,101.575,101.53,101.54,1082700002.0
2008-04-16 08:38:00,101.54,101.565,101.535,101.54,1234800001.0
2008-04-16 08:39:00,101.54,101.58,101.54,101.58,1332500000.0
2008-04-16 08:40:00,101.58,101.58,101.545,101.56,1747500000.0
2008-04-16 08:41:00,101.56,101.57,101.56,101.57,1415900000.0
2008-04-16 08:42:00,101.57,101.58,101.56,101.575,848700000.0
2008-04-16 08:43:00,101.575,101.63,101.575,101.6,1595900002.0
2008-04-16 08:44:00,101.6,101.61,101.58,101.58,1556900002.0
2008-04-16 08:45:00,101.58,101.58,101.52,101.56,2062600000.0
2008-04-16 08:46:00,101.57,101.57,101.52,101.53,1875299999.0
2008-04-16 08:47:00,101.53,101.55,101.52,101.54,1161700001.0
2008-04-16 08:48:00,101.54,101.58,101.52,101.58,1512499996.0
2008-04-16 08:49:00,101.58,101.58,101.55,101.55,1951999998.0
2008-04-16 08:50:00,101.56,101.56,101.55,101.55,1720000002.0
2008-04-16 08:51:00,101.55,101.55,101.48,101.48,1720000002.0
2008-04-16 08:52:00,101.49,101.56,101.48,101.56,2140600008.0
2008-04-16 08:53:00,101.56,101.56,101.52,101.545,2140600008.0
2008-04-16 08:54:00,101.545,101.545,101.53,101.53,1366000009.0
2008-04-16 08:55:00,101.53,101.54,101.515,101.535,1905600053.0
2008-04-16 08:56:00,101.535,101.57,101.53,101.57,1368900000.0
2008-04-16 08:57:00,101.57,101.57,101.515,101.55,1637300000.0
2008-04-16 08:58:00,101.55,101.585,101.55,101.57,1537500000.0
2008-04-16 08:59:00,101.57,101.585,101.57,101.58,806099997.0
2008-04-16 09:00:00,101.575,101.585,101.555,101.56,459000000.0
2008-04-16 09:01:00,101.56,101.56,101.54,101.54,175500000.0
2008-04-16 09:02:00,101.54,101.55,101.54,101.55,142500000.0
2008-04-16 09:03:00,101.55,101.55,101.54,101.55,192800000.0
2008-04-16 09:04:00,101.55,101.59,101.54,101.58,183100000.0
2008-04-16 09:05:00,101.58,101.595,101.58,101.59,268000000.0
2008-04-16 09:06:00,101.59,101.64,101.58,101.63,301600000.0
2008-04-16 09:07:00,101.63,101.635,101.575,101.635,249400000.0
2008-04-16 09:08:00,101.635,101.655,101.625,101.64,178800000.0
2008-04-16 09:09:00,101.64,101.645,101.62,101.635,498000000.0
2008-04-16 09:10:00,101.635,101.645,101.62,101.64,296000000.0
2008-04-16 09:11:00,101.64,101.73,101.64,101.725,287200000.0
2008-04-16 09:12:00,101.735,101.765,101.73,101.76,237500000.0
2008-04-16 09:13:00,101.76,101.78,101.71,101.75,238400000.0
2008-04-16 09:14:00,101.75,101.75,101.69,101.715,196300000.0
2008-04-16 09:15:00,101.71,101.715,101.68,101.68,204200000.0
2008-04-16 09:16:00,101.675,101.675,101.65,101.66,305200000.0
2008-04-16 09:17:00,101.66,101.67,101.65,101.66,202800000.0
2008-04-16 09:18:00,101.66,101.69,101.65,101.68,250200000.0
2008-04-16 09:19:00,101.68,101.685,101.6,101.61,216300000.0
2008-04-16 09:20:00,101.61,101.635,101.585,101.605,217300000.0
2008-04-16 09:21:00,101.605,101.635,101.58,101.61,189400000.0
2008-04-16 09:22:00,101.61,101.63,101.61,101.63,169900000.0
2008-04-16 09:23:00,101.63,101.63,101.63,101.63,147500000.0
2008-04-16 09:24:00,101.63,101.65,101.63,101.63,182700000.0
2008-04-16 09:25:00,101.63,101.645,101.63,101.635,210800000.0
2008-04-16 09:26:00,101.635,101.68,101.635,101.665,196200000.0
2008-04-16 09:27:00,101.665,101.67,101.635,101.665,170400000.0
2008-04-16 09:28:00,101.665,101.68,101.645,101.65,159300000.0
2008-04-16 09:29:00,101.65,101.66,101.62,101.645,166000000.0
2008-04-16 09:30:00,101.645,101.66,101.625,101.635,173700000.0
2008-04-16 09:31:00,101.635,101.635,101.57,101.61,231800000.0
2008-04-16 09:32:00,101.61,101.63,101.6,101.63,224100000.0
2008-04-16 09:33:00,101.63,101.63,101.58,101.595,223700000.0
2008-04-16 09:34:00,101.6,101.64,101.595,101.63,166800000.0
2008-04-16 09:35:00,101.63,101.65,101.62,101.63,235300000.0
2008-04-16 09:36:00,101.63,101.64,101.61,101.62,225600000.0
2008-04-16 09:37:00,101.62,101.63,101.61,101.62,157200000.0
2008-04-16 09:38:00,101.62,101.63,101.56,101.56,194600000.0
2008-04-16 09:39:00,101.56,101.58,101.56,101.565,219500000.0
2008-04-16 09:40:00,101.57,101.6,101.565,101.58,236700000.0
2008-04-16 09:41:00,101.58,101.58,101.53,101.56,260700000.0
2008-04-16 09:42:00,101.56,101.57,101.56,101.56,273900000.0
2008-04-16 09:43:00,101.56,101.61,101.56,101.605,256000000.0
2008-04-16 09:44:00,101.6,101.63,101.6,101.63,250400000.0
2008-04-16 09:45:00,101.63,101.645,101.63,101.63,217000000.0
2008-04-16 09:46:00,101.63,101.63,101.61,101.61,202300000.0
2008-04-16 09:47:00,101.615,101.63,101.6,101.61,156700000.0
2008-04-16 09:48:00,101.61,101.61,101.6,101.605,207900000.0
2008-04-16 09:49:00,101.61,101.61,101.59,101.59,248800000.0
2008-04-16 09:50:00,101.59,101.59,101.56,101.57,252000000.0
2008-04-16 09:51:00,101.57,101.61,101.57,101.585,204900000.0
2008-04-16 09:52:00,101.585,101.59,101.57,101.575,166120000.0
2008-04-16 09:53:00,101.575,101.575,101.54,101.555,137660000.0
2008-04-16 09:54:00,101.555,101.6,101.555,101.56,197800000.0
2008-04-16 09:55:00,101.56,101.575,101.545,101.55,143100000.0
2008-04-16 09:56:00,101.55,101.575,101.545,101.56,154200000.0
2008-04-16 09:57:00,101.56,101.565,101.54,101.54,151800000.0
2008-04-16 09:58:00,101.54,101.54,101.51,101.54,239700000.0
2008-04-16 09:59:00,101.535,101.54,101.5,101.5,229400000.0
2008-04-16 10:00:00,101.5,101.545,101.48,101.54,216000000.0
2008-04-16 10:01:00,101.535,101.56,101.52,101.53,476700000.0
2008-04-16 10:02:00,101.53,101.53,101.51,101.52,278100000.0
2008-04-16 10:03:00,101.52,101.525,101.51,101.52,230600000.0
2008-04-16 10:04:00,101.52,101.55,101.515,101.545,235000000.0
2008-04-16 10:05:00,101.55,101.56,101.545,101.55,225400000.0
2008-04-16 10:06:00,101.55,101.555,101.515,101.53,236000000.0
2008-04-16 10:07:00,101.53,101.555,101.53,101.555,147000000.0
2008-04-16 10:08:00,101.555,101.555,101.53,101.53,216900000.0
2008-04-16 10:09:00,101.53,101.535,101.525,101.53,258600000.0
2008-04-16 10:10:00,101.53,101.535,101.53,101.535,207400000.0
2008-04-16 10:11:00,101.535,101.54,101.52,101.535,172100000.0
2008-04-16 10:12:00,101.53,101.54,101.515,101.52,192700000.0
2008-04-16 10:13:00,101.52,101.54,101.52,101.525,157300000.0
2008-04-16 10:14:00,101.525,101.53,101.515,101.52,216700000.0
2008-04-16 10:15:00,101.52,101.55,101.52,101.53,245000000.0
2008-04-16 10:16:00,101.525,101.53,101.51,101.52,228600000.0
2008-04-16 10:17:00,101.52,101.535,101.51,101.53,188500000.0
2008-04-16 10:18:00,101.53,101.57,101.53,101.56,238700000.0
2008-04-16 10:19:00,101.56,101.595,101.56,101.59,145800000.0
2008-04-16 10:20:00,101.59,101.59,101.535,101.56,140000000.0
2008-04-16 10:21:00,101.56,101.585,101.56,101.58,120900000.0
2008-04-16 10:22:00,101.58,101.59,101.56,101.59,168900000.0
2008-04-16 10:23:00,101.59,101.6,101.585,101.6,144100000.0
2008-04-16 10:24:00,101.6,101.6,101.59,101.59,242600000.0
2008-04-16 10:25:00,101.59,101.61,101.59,101.6,291200000.0
2008-04-16 10:26:00,101.6,101.605,101.595,101.6,226900000.0
2008-04-16 10:27:00,101.6,101.61,101.59,101.61,157800000.0
2008-04-16 10:28:00,101.61,101.61,101.6,101.605,294000000.0
2008-04-16 10:29:00,101.605,101.61,101.6,101.6,282500000.0
2008-04-16 10:30:00,101.6,101.6,101.59,101.595,230500000.0
2008-04-16 10:31:00,101.595,101.64,101.59,101.63,272100000.0
2008-04-16 10:32:00,101.63,101.68,101.625,101.655,193900000.0
2008-04-16 10:33:00,101.655,101.67,101.655,101.66,242200000.0
2008-04-16 10:34:00,101.66,101.66,101.63,101.63,304900000.0
2008-04-16 10:35:00,101.63,101.63,101.62,101.62,259600000.0
2008-04-16 10:36:00,101.62,101.655,101.61,101.65,254100000.0
2008-04-16 10:37:00,101.65,101.67,101.645,101.67,222700000.0
2008-04-16 10:38:00,101.665,101.67,101.66,101.67,236800000.0
2008-04-16 10:39:00,101.67,101.67,101.66,101.66,203700000.0
2008-04-16 10:40:00,101.66,101.705,101.66,101.7,233300000.0
2008-04-16 10:41:00,101.7,101.7,101.68,101.68,245300000.0
2008-04-16 10:42:00,101.68,101.69,101.66,101.685,187300000.0
2008-04-16 10:43:00,101.685,101.715,101.68,101.7,166500000.0
2008-04-16 10:44:00,101.7,101.715,101.685,101.69,184200000.0
2008-04-16 10:45:00,101.69,101.72,101.68,101.69,234800000.0
2008-04-16 10:46:00,101.69,101.71,101.69,101.69,202400000.0
2008-04-16 10:47:00,101.69,101.7,101.69,101.7,195600000.0
2008-04-16 10:48:00,101.7,101.7,101.69,101.69,174500000.0
2008-04-16 10:49:00,101.69,101.7,101.68,101.68,303600000.0
2008-04-16 10:50:00,101.68,101.68,101.66,101.67,211000000.0
2008-04-16 10:51:00,101.67,101.67,101.66,101.67,571600000.0
2008-04-16 10:52:00,101.67,101.67,101.62,101.63,192700000.0
2008-04-16 10:53:00,101.63,101.635,101.62,101.62,169840000.0
2008-04-16 10:54:00,101.62,101.63,101.62,101.63,176500000.0
2008-04-16 10:55:00,101.63,101.63,101.63,101.63,172800000.0
2008-04-16 10:56:00,101.63,101.64,101.615,101.64,198100000.0
2008-04-16 10:57:00,101.64,101.66,101.64,101.64,188500000.0
2008-04-16 10:58:00,101.64,101.64,101.55,101.59,290000000.0
2008-04-16 10:59:00,101.59,101.61,101.57,101.6,172500000.0
2008-04-16 11:00:00,101.59,101.59,101.465,101.465,222600000.0
2008-04-16 11:01:00,101.465,101.485,101.4,101.4,246900000.0
2008-04-16 11:02:00,101.4,101.4,101.32,101.385,247900000.0
2008-04-16 11:03:00,101.38,101.46,101.36,101.45,161900000.0
2008-04-16 11:04:00,101.445,101.445,101.405,101.41,185700000.0
2008-04-16 11:05:00,101.41,101.435,101.37,101.39,295900000.0
2008-04-16 11:06:00,101.39,101.4,101.32,101.365,197400000.0
2008-04-16 11:07:00,101.37,101.42,101.365,101.4,221000000.0
2008-04-16 11:08:00,101.4,101.455,101.385,101.45,234200000.0
2008-04-16 11:09:00,101.45,101.455,101.38,101.4,190000000.0
2008-04-16 11:10:00,101.4,101.405,101.345,101.385,215000000.0
2008-04-16 11:11:00,101.385,101.385,101.32,101.33,280300001.0
2008-04-16 11:12:00,101.33,101.35,101.315,101.315,222300000.0
2008-04-16 11:13:00,101.315,101.33,101.315,101.33,142700000.0
2008-04-16 11:14:00,101.33,101.41,101.33,101.41,284700000.0
2008-04-16 11:15:00,101.41,101.44,101.39,101.39,222500000.0
2008-04-16 11:16:00,101.39,101.4,101.375,101.375,212700000.0
2008-04-16 11:17:00,101.375,101.41,101.375,101.385,282400000.0
2008-04-16 11:18:00,101.39,101.43,101.39,101.42,170600000.0
2008-04-16 11:19:00,101.4,101.415,101.395,101.4,233600000.0
2008-04-16 11:20:00,101.4,101.425,101.395,101.4,245200000.0
2008-04-16 11:21:00,101.4,101.42,101.39,101.4,192100000.0
2008-04-16 11:22:00,101.4,101.4,101.365,101.375,228400000.0
2008-04-16 11:23:00,101.375,101.38,101.34,101.35,218000000.0
2008-04-16 11:24:00,101.35,101.35,101.33,101.35,205000000.0
2008-04-16 11:25:00,101.35,101.355,101.31,101.34,188600000.0
2008-04-16 11:26:00,101.34,101.365,101.34,101.36,164300000.0
2008-04-16 11:27:00,101.36,101.36,101.33,101.335,179900000.0
2008-04-16 11:28:00,101.335,101.345,101.33,101.34,157600000.0
2008-04-16 11:29:00,101.345,101.37,101.345,101.36,173100000.0
2008-04-16 11:30:00,101.36,101.42,101.35,101.38,175500000.0
2008-04-16 11:31:00,101.38,101.385,101.37,101.38,197700000.0
2008-04-16 11:32:00,101.38,101.38,101.31,101.325,232200000.0
2008-04-16 11:33:00,101.325,101.33,101.3,101.305,153000000.0
2008-04-16 11:34:00,101.305,101.31,101.25,101.26,174500000.0
2008-04-16 11:35:00,101.265,101.3,101.25,101.29,167400000.0
2008-04-16 11:36:00,101.285,101.3,101.245,101.25,174900000.0
2008-04-16 11:37:00,101.25,101.27,101.175,101.205,153700000.0
2008-04-16 11:38:00,101.205,101.24,101.15,101.15,226200000.0
2008-04-16 11:39:00,101.15,101.155,101.025,101.08,307200000.0
2008-04-16 11:40:00,101.08,101.11,101.05,101.06,147000000.0
2008-04-16 11:41:00,101.06,101.07,100.985,101.055,144300000.0
2008-04-16 11:42:00,101.05,101.09,101.035,101.085,401400000.0
2008-04-16 11:43:00,101.085,101.16,101.085,101.125,411100000.0
2008-04-16 11:44:00,101.125,101.13,101.055,101.055,142600000.0
2008-04-16 11:45:00,101.055,101.11,101.05,101.07,158400000.0
2008-04-16 11:46:00,101.07,101.11,101.04,101.07,173600000.0
2008-04-16 11:47:00,101.07,101.07,101.005,101.01,190700000.0
2008-04-16 11:48:00,101.01,101.03,100.96,100.985,266100001.0
2008-04-16 11:49:00,100.985,101.005,100.935,100.95,188002086.0
2008-04-16 11:50:00,100.95,100.995,100.93,100.94,184600000.0
2008-04-16 11:51:00,100.94,100.94,100.9,100.93,193500000.0
2008-04-16 11:52:00,100.93,100.975,100.91,100.97,148200000.0
2008-04-16 11:53:00,100.97,101.045,100.96,101.03,176400000.0
2008-04-16 11:54:00,101.03,101.03,100.98,101.0,195200000.0
2008-04-16 11:55:00,101.0,101.025,100.965,100.98,156800000.0
2008-04-16 11:56:00,100.98,100.99,100.95,100.99,174400000.0
2008-04-16 11:57:00,100.985,101.08,100.985,101.08,156400000.0
2008-04-16 11:58:00,101.075,101.1,101.05,101.1,176100000.0
2008-04-16 11:59:00,101.1,101.13,101.085,101.085,182900000.0
2008-04-16 12:00:00,101.085,101.12,101.06,101.07,169300000.0
2008-04-16 12:01:00,101.07,101.09,101.065,101.08,185600000.0
2008-04-16 12:02:00,101.08,101.1,101.07,101.07,210800000.0
2008-04-16 12:03:00,101.07,101.135,101.07,101.12,132600000.0
2008-04-16 12:04:00,101.12,101.12,101.07,101.07,148600000.0
2008-04-16 12:05:00,101.06,101.075,101.03,101.05,124400000.0
2008-04-16 12:06:00,101.05,101.08,101.05,101.08,199800000.0
2008-04-16 12:07:00,101.08,101.08,101.055,101.07,126600000.0
2008-04-16 12:08:00,101.07,101.12,101.07,101.12,205700000.0
2008-04-16 12:09:00,101.12,101.12,100.955,100.98,227400000.0
2008-04-16 12:10:00,100.98,101.01,100.975,100.985,203500000.0
2008-04-16 12:11:00,100.99,101.015,100.95,100.95,183900000.0
2008-04-16 12:12:00,100.95,100.95,100.87,100.9,230000000.0
2008-04-16 12:13:00,100.905,100.91,100.885,100.9,244000000.0
2008-04-16 12:14:00,100.9,100.9,100.825,100.825,249196455.0
2008-04-16 12:15:00,100.825,100.86,100.825,100.85,223900000.0
2008-04-16 12:16:00,100.85,100.865,100.835,100.865,316200000.0
2008-04-16 12:17:00,100.865,100.875,100.855,100.875,889300000.0
2008-04-16 12:18:00,100.875,100.965,100.875,100.965,909400000.0
2008-04-16 12:19:00,100.97,101.01,100.965,100.98,256900000.0
2008-04-16 12:20:00,100.975,101.0,100.96,100.99,213100000.0
2008-04-16 12:21:00,100.99,100.99,100.965,100.97,219500000.0
2008-04-16 12:22:00,100.97,100.97,100.93,100.93,269200000.0
2008-04-16 12:23:00,100.93,100.955,100.93,100.955,206200000.0
2008-04-16 12:24:00,100.955,100.98,100.945,100.965,120400000.0
2008-04-16 12:25:00,100.965,100.975,100.955,100.965,128400000.0
2008-04-16 12:26:00,100.965,100.97,100.92,100.95,136800000.0
2008-04-16 12:27:00,100.95,100.95,100.93,100.94,162700000.0
2008-04-16 12:28:00,100.935,100.97,100.92,100.93,144600000.0
2008-04-16 12:29:00,100.93,100.985,100.93,100.98,166500000.0
2008-04-16 12:30:00,100.98,100.99,100.97,100.97,202600000.0
2008-04-16 12:31:00,100.97,101.02,100.97,101.0,202500000.0
2008-04-16 12:32:00,101.0,101.0,100.96,100.98,153900000.0
2008-04-16 12:33:00,100.98,101.01,100.975,101.005,147000000.0
2008-04-16 12:34:00,101.005,101.04,101.0,101.005,150400000.0
2008-04-16 12:35:00,101.01,101.02,100.985,101.01,136400000.0
2008-04-16 12:36:00,101.01,101.02,101.01,101.01,178800000.0
2008-04-16 12:37:00,101.01,101.02,101.0,101.01,179700000.0
2008-04-16 12:38:00,101.01,101.01,100.98,100.99,123500000.0
2008-04-16 12:39:00,100.99,100.995,100.96,100.97,199700000.0
2008-04-16 12:40:00,100.97,100.99,100.97,100.985,211200000.0
2008-04-16 12:41:00,100.985,101.0,100.975,100.99,155800000.0
2008-04-16 12:42:00,100.99,100.99,100.97,100.98,201100000.0
2008-04-16 12:43:00,100.98,100.99,100.96,100.975,184700000.0
2008-04-16 12:44:00,100.98,101.02,100.97,101.015,182500000.0
2008-04-16 12:45:00,101.01,101.015,100.975,100.995,172900000.0
2008-04-16 12:46:00,100.995,101.0,100.98,100.995,207600000.0
2008-04-16 12:47:00,100.995,100.995,100.96,100.96,192500000.0
2008-04-16 12:48:00,100.96,101.015,100.96,101.005,211200000.0
2008-04-16 12:49:00,101.005,101.01,101.0,101.005,137600000.0
2008-04-16 12:50:00,101.005,101.01,101.0,101.005,156000000.0
2008-04-16 12:51:00,101.005,101.005,100.985,100.99,178900000.0
2008-04-16 12:52:00,100.99,101.0,100.99,100.995,167700000.0
2008-04-16 12:53:00,100.995,101.0,100.985,100.985,150300000.0
2008-04-16 12:54:00,100.985,100.985,100.96,100.965,166200000.0
2008-04-16 12:55:00,100.965,100.98,100.95,100.97,150200000.0
2008-04-16 12:56:00,100.97,100.99,100.965,100.975,188500000.0
2008-04-16 12:57:00,100.975,100.98,100.97,100.98,141000000.0
2008-04-16 12:58:00,100.98,101.02,100.98,101.01,212700000.0
2008-04-16 12:59:00,101.01,101.095,101.01,101.075,381100000.0
2008-04-16 13:00:00,101.075,101.13,101.07,101.115,424200000.0
2008-04-16 13:01:00,101.105,101.18,101.105,101.125,380900000.0
2008-04-16 13:02:00,101.125,101.16,101.1,101.15,218700000.0
2008-04-16 13:03:00,101.15,101.23,101.15,101.23,245400000.0
2008-04-16 13:04:00,101.23,101.26,101.22,101.23,207500000.0
2008-04-16 13:05:00,101.235,101.25,101.19,101.24,182400000.0
2008-04-16 13:06:00,101.24,101.26,101.18,101.18,230300000.0
2008-04-16 13:07:00,101.185,101.195,101.15,101.195,170400000.0
2008-04-16 13:08:00,101.195,101.205,101.19,101.2,181600000.0
2008-04-16 13:09:00,101.2,101.205,101.19,101.205,234600000.0
2008-04-16 13:10:00,101.205,101.21,101.18,101.21,274300000.0
2008-04-16 13:11:00,101.21,101.23,101.21,101.215,197300000.0
2008-04-16 13:12:00,101.215,101.215,101.21,101.21,168900000.0
2008-04-16 13:13:00,101.21,101.21,101.15,101.165,238300000.0
2008-04-16 13:14:00,101.165,101.18,101.15,101.155,164200000.0
2008-04-16 13:15:00,101.155,101.18,101.155,101.16,163700000.0
2008-04-16 13:16:00,101.16,101.165,101.15,101.16,167800000.0
2008-04-16 13:17:00,101.16,101.235,101.16,101.225,290000000.0
2008-04-16 13:18:00,101.225,101.25,101.225,101.24,203000000.0
2008-04-16 13:19:00,101.24,101.255,101.22,101.245,205800000.0
2008-04-16 13:20:00,101.245,101.25,101.22,101.23,178100000.0
2008-04-16 13:21:00,101.23,101.23,101.22,101.23,244100000.0
2008-04-16 13:22:00,101.23,101.295,101.23,101.28,233400000.0
2008-04-16 13:23:00,101.28,101.32,101.28,101.32,188900000.0
2008-04-16 13:24:00,101.32,101.335,101.3,101.3,203200000.0
2008-04-16 13:25:00,101.3,101.38,101.3,101.345,217800000.0
2008-04-16 13:26:00,101.345,101.375,101.345,101.375,159200000.0
2008-04-16 13:27:00,101.375,101.405,101.33,101.33,323600000.0
2008-04-16 13:28:00,101.33,101.35,101.3,101.31,216300000.0
2008-04-16 13:29:00,101.31,101.32,101.29,101.31,234600000.0
2008-04-16 13:30:00,101.31,101.345,101.31,101.34,172700000.0
2008-04-16 13:31:00,101.34,101.37,101.3,101.325,183400000.0
2008-04-16 13:32:00,101.325,101.325,101.32,101.325,216700000.0
2008-04-16 13:33:00,101.325,101.35,101.32,101.35,206400000.0
2008-04-16 13:34:00,101.35,101.35,101.22,101.24,235100000.0
2008-04-16 13:35:00,101.24,101.285,101.225,101.28,183800000.0
2008-04-16 13:36:00,101.28,101.3,101.25,101.26,187700000.0
2008-04-16 13:37:00,101.26,101.26,101.23,101.23,224000000.0
2008-04-16 13:38:00,101.23,101.25,101.23,101.24,274200000.0
2008-04-16 13:39:00,101.24,101.29,101.24,101.28,223100000.0
2008-04-16 13:40:00,101.28,101.315,101.28,101.3,178800000.0
2008-04-16 13:41:00,101.3,101.3,101.26,101.275,238700000.0
2008-04-16 13:42:00,101.27,101.275,101.26,101.265,252100000.0
2008-04-16 13:43:00,101.265,101.315,101.26,101.31,234500000.0
2008-04-16 13:44:00,101.31,101.32,101.28,101.32,223600000.0
2008-04-16 13:45:00,101.32,101.34,101.315,101.325,216300000.0
2008-04-16 13:46:00,101.32,101.34,101.315,101.33,182500000.0
2008-04-16 13:47:00,101.33,101.33,101.32,101.325,196100000.0
2008-04-16 13:48:00,101.325,101.33,101.31,101.315,163600000.0
2008-04-16 13:49:00,101.315,101.315,101.31,101.315,142800000.0
2008-04-16 13:50:00,101.315,101.34,101.31,101.33,273800000.0
2008-04-16 13:51:00,101.33,101.35,101.32,101.32,309300000.0
2008-04-16 13:52:00,101.32,101.325,101.31,101.31,255800000.0
2008-04-16 13:53:00,101.31,101.325,101.31,101.32,205800000.0
2008-04-16 13:54:00,101.32,101.32,101.3,101.3,185900000.0
2008-04-16 13:55:00,101.3,101.305,101.28,101.28,142700000.0
2008-04-16 13:56:00,101.28,101.295,101.27,101.29,265400000.0
2008-04-16 13:57:00,101.29,101.315,101.29,101.305,161100000.0
2008-04-16 13:58:00,101.305,101.305,101.285,101.285,156500000.0
2008-04-16 13:59:00,101.28,101.3,101.28,101.29,237400000.0
2008-04-16 14:00:00,101.29,101.34,101.285,101.335,172700000.0
2008-04-16 14:01:00,101.335,101.38,101.33,101.355,170000000.0
2008-04-16 14:02:00,101.355,101.355,101.33,101.33,183100000.0
2008-04-16 14:03:00,101.33,101.34,101.31,101.31,250100000.0
2008-04-16 14:04:00,101.31,101.31,101.305,101.31,123000000.0
2008-04-16 14:05:00,101.31,101.34,101.3,101.31,207200000.0
2008-04-16 14:06:00,101.31,101.315,101.3,101.31,163400000.0
2008-04-16 14:07:00,101.31,101.36,101.305,101.36,178600000.0
2008-04-16 14:08:00,101.36,101.37,101.33,101.335,219800000.0
2008-04-16 14:09:00,101.335,101.34,101.3,101.305,177900000.0
2008-04-16 14:10:00,101.305,101.315,101.3,101.305,192500000.0
2008-04-16 14:11:00,101.305,101.31,101.275,101.3,175200000.0
2008-04-16 14:12:00,101.3,101.31,101.3,101.305,123900000.0
2008-04-16 14:13:00,101.305,101.33,101.305,101.31,191400000.0
2008-04-16 14:14:00,101.31,101.325,101.305,101.325,192900000.0
2008-04-16 14:15:00,101.325,101.34,101.32,101.34,313100000.0
2008-04-16 14:16:00,101.34,101.35,101.34,101.34,147500000.0
2008-04-16 14:17:00,101.34,101.35,101.34,101.34,137100000.0
2008-04-16 14:18:00,101.34,101.34,101.33,101.34,169600000.0
2008-04-16 14:19:00,101.34,101.36,101.33,101.335,561600000.0
2008-04-16 14:20:00,101.335,101.345,101.295,101.305,313900000.0
2008-04-16 14:21:00,101.305,101.31,101.3,101.305,126300000.0
2008-04-16 14:22:00,101.305,101.31,101.3,101.3,141500000.0
2008-04-16 14:23:00,101.3,101.31,101.29,101.31,167300000.0
2008-04-16 14:24:00,101.31,101.31,101.295,101.31,170700000.0
2008-04-16 14:25:00,101.31,101.32,101.31,101.32,253000000.0
2008-04-16 14:26:00,101.32,101.32,101.3,101.31,215900000.0
2008-04-16 14:27:00,101.31,101.31,101.3,101.31,159800000.0
2008-04-16 14:28:00,101.31,101.32,101.3,101.3,171300000.0
2008-04-16 14:29:00,101.305,101.31,101.215,101.25,320700000.0
2008-04-16 14:30:00,101.24,101.24,101.14,101.17,248200000.0
2008-04-16 14:31:00,101.17,101.22,101.16,101.205,185300000.0
2008-04-16 14:32:00,101.205,101.22,101.06,101.075,215000000.0
2008-04-16 14:33:00,101.08,101.2,101.08,101.19,165500000.0
2008-04-16 14:34:00,101.19,101.2,101.15,101.155,190100000.0
2008-04-16 14:35:00,101.155,101.18,101.15,101.16,209800000.0
2008-04-16 14:36:00,101.16,101.21,101.13,101.21,175400000.0
2008-04-16 14:37:00,101.2,101.2,101.13,101.14,193600000.0
2008-04-16 14:38:00,101.145,101.15,101.06,101.09,229900000.0
2008-04-16 14:39:00,101.09,101.105,101.045,101.055,1029100000.0
2008-04-16 14:40:00,101.055,101.135,101.055,101.11,195500000.0
2008-04-16 14:41:00,101.11,101.12,101.07,101.105,183300000.0
2008-04-16 14:42:00,101.105,101.18,101.105,101.15,219400000.0
2008-04-16 14:43:00,101.15,101.19,101.135,101.15,174400000.0
2008-04-16 14:44:00,101.15,101.175,101.14,101.16,200100000.0
2008-04-16 14:45:00,101.16,101.175,101.145,101.17,202300000.0
2008-04-16 14:46:00,101.17,101.17,101.14,101.15,223800000.0
2008-04-16 14:47:00,101.15,101.17,101.135,101.16,212100000.0
2008-04-16 14:48:00,101.16,101.165,101.15,101.15,198400000.0
2008-04-16 14:49:00,101.15,101.16,101.13,101.15,194500000.0
2008-04-16 14:50:00,101.15,101.15,101.105,101.105,166400000.0
2008-04-16 14:51:00,101.1,101.12,101.095,101.12,232600000.0
2008-04-16 14:52:00,101.12,101.12,101.095,101.095,214300000.0
2008-04-16 14:53:00,101.1,101.1,101.08,101.1,216200000.0
2008-04-16 14:54:00,101.1,101.13,101.1,101.105,322300000.0
2008-04-16 14:55:00,101.105,101.12,101.08,101.11,182400000.0
2008-04-16 14:56:00,101.11,101.115,101.08,101.08,174200000.0
2008-04-16 14:57:00,101.08,101.095,101.08,101.09,188000000.0
2008-04-16 14:58:00,101.09,101.13,101.085,101.13,163800000.0
2008-04-16 14:59:00,101.13,101.15,101.12,101.14,176000000.0
2008-04-16 15:00:00,101.14,101.15,101.135,101.15,189600000.0
2008-04-16 15:01:00,101.15,101.17,101.14,101.15,177400000.0
2008-04-16 15:02:00,101.15,101.19,101.15,101.185,292200000.0
2008-04-16 15:03:00,101.185,101.205,101.17,101.185,782600000.0
2008-04-16 15:04:00,101.185,101.185,101.165,101.17,1241800000.0
2008-04-16 15:05:00,101.17,101.18,101.17,101.17,169200000.0
2008-04-16 15:06:00,101.17,101.175,101.17,101.17,226000000.0
2008-04-16 15:07:00,101.17,101.175,101.145,101.15,431500000.0
2008-04-16 15:08:00,101.15,101.15,101.12,101.125,364500000.0
2008-04-16 15:09:00,101.125,101.16,101.125,101.15,176900000.0
2008-04-16 15:10:00,101.15,101.165,101.15,101.16,180200000.0
2008-04-16 15:11:00,101.165,101.165,101.14,101.165,182400000.0
2008-04-16 15:12:00,101.16,101.2,101.16,101.2,200600000.0
2008-04-16 15:13:00,101.2,101.21,101.17,101.175,229900000.0
2008-04-16 15:14:00,101.175,101.19,101.17,101.185,267100000.0
2008-04-16 15:15:00,101.19,101.285,101.19,101.28,266800000.0
2008-04-16 15:16:00,101.285,101.29,101.22,101.275,221000000.0
2008-04-16 15:17:00,101.275,101.31,101.235,101.255,196400000.0
2008-04-16 15:18:00,101.255,101.255,101.22,101.23,182200000.0
2008-04-16 15:19:00,101.23,101.265,101.23,101.26,217300000.0
2008-04-16 15:20:00,101.26,101.265,101.25,101.26,248100000.0
2008-04-16 15:21:00,101.26,101.28,101.26,101.26,146400000.0
2008-04-16 15:22:00,101.26,101.27,101.245,101.27,168900000.0
2008-04-16 15:23:00,101.27,101.28,101.265,101.28,161800000.0
2008-04-16 15:24:00,101.28,101.28,101.26,101.27,198700000.0
2008-04-16 15:25:00,101.27,101.29,101.26,101.29,204800000.0
2008-04-16 15:26:00,101.29,101.31,101.26,101.27,231600000.0
2008-04-16 15:27:00,101.27,101.275,101.25,101.275,268300000.0
2008-04-16 15:28:00,101.275,101.28,101.255,101.275,198500000.0
2008-04-16 15:29:00,101.275,101.275,101.195,101.205,232200000.0
2008-04-16 15:30:00,101.205,101.25,101.205,101.235,119200000.0
2008-04-16 15:31:00,101.23,101.235,101.21,101.22,160100000.0
2008-04-16 15:32:00,101.22,101.22,101.18,101.2,228500000.0
2008-04-16 15:33:00,101.2,101.205,101.185,101.19,189200000.0
2008-04-16 15:34:00,101.19,101.24,101.19,101.24,214000000.0
2008-04-16 15:35:00,101.25,101.28,101.22,101.25,201000000.0
2008-04-16 15:36:00,101.25,101.26,101.24,101.24,210200000.0
2008-04-16 15:37:00,101.24,101.24,101.21,101.21,213200000.0
2008-04-16 15:38:00,101.21,101.23,101.21,101.23,226400000.0
2008-04-16 15:39:00,101.23,101.23,101.2,101.205,152700000.0
2008-04-16 15:40:00,101.205,101.215,101.2,101.2,177700000.0
2008-04-16 15:41:00,101.19,101.2,101.17,101.17,201000000.0
2008-04-16 15:42:00,101.17,101.18,101.17,101.17,223100000.0
2008-04-16 15:43:00,101.17,101.18,101.15,101.16,243800000.0
2008-04-16 15:44:00,101.16,101.2,101.135,101.19,163800000.0
2008-04-16 15:45:00,101.2,101.23,101.18,101.185,218700000.0
2008-04-16 15:46:00,101.185,101.19,101.16,101.175,192100000.0
2008-04-16 15:47:00,101.175,101.185,101.165,101.165,152199999.0
2008-04-16 15:48:00,101.165,101.2,101.155,101.18,864900000.0
2008-04-16 15:49:00,101.18,101.205,101.17,101.18,198300000.0
2008-04-16 15:50:00,101.18,101.18,101.155,101.16,252300000.0
2008-04-16 15:51:00,101.16,101.17,101.13,101.14,229800000.0
2008-04-16 15:52:00,101.14,101.15,101.11,101.14,192800000.0
2008-04-16 15:53:00,101.14,101.145,101.115,101.115,140700000.0
2008-04-16 15:54:00,101.115,101.115,101.055,101.065,181600000.0
2008-04-16 15:55:00,101.065,101.085,101.06,101.075,124800000.0
2008-04-16 15:56:00,101.075,101.095,101.06,101.08,229500000.0
2008-04-16 15:57:00,101.08,101.1,101.075,101.085,231100000.0
2008-04-16 15:58:00,101.085,101.105,101.085,101.085,658100000.0
2008-04-16 15:59:00,101.08,101.09,101.04,101.05,229800000.0
2008-04-16 16:00:00,101.05,101.08,101.05,101.05,205100000.0
2008-04-16 16:01:00,101.05,101.05,101.02,101.03,168100000.0
2008-04-16 16:02:00,101.03,101.035,100.96,100.96,402400000.0
2008-04-16 16:03:00,100.96,101.04,100.96,101.03,217200000.0
2008-04-16 16:04:00,101.03,101.04,101.01,101.01,230800000.0
2008-04-16 16:05:00,101.01,101.07,101.01,101.06,165000000.0
2008-04-16 16:06:00,101.05,101.09,101.05,101.07,219500000.0
2008-04-16 16:07:00,101.07,101.085,101.055,101.08,162700000.0
2008-04-16 16:08:00,101.08,101.1,101.07,101.09,185900000.0
2008-04-16 16:09:00,101.09,101.09,101.04,101.06,209300000.0
2008-04-16 16:10:00,101.06,101.06,101.05,101.06,193400000.0
2008-04-16 16:11:00,101.06,101.08,101.06,101.07,215400000.0
2008-04-16 16:12:00,101.07,101.075,101.065,101.07,256700000.0
2008-04-16 16:13:00,101.07,101.07,101.045,101.06,237700000.0
2008-04-16 16:14:00,101.06,101.08,101.045,101.065,198100000.0
2008-04-16 16:15:00,101.065,101.09,101.06,101.08,157900000.0
2008-04-16 16:16:00,101.08,101.11,101.07,101.11,222200000.0
2008-04-16 16:17:00,101.11,101.18,101.11,101.18,225600000.0
2008-04-16 16:18:00,101.18,101.18,101.15,101.155,172400000.0
2008-04-16 16:19:00,101.155,101.16,101.15,101.15,170700000.0
2008-04-16 16:20:00,101.15,101.24,101.15,101.235,175900000.0
2008-04-16 16:21:00,101.245,101.26,101.21,101.21,137000000.0
2008-04-16 16:22:00,101.21,101.21,101.18,101.19,133800000.0
2008-04-16 16:23:00,101.19,101.23,101.19,101.2,134600000.0
2008-04-16 16:24:00,101.2,101.21,101.2,101.205,240600000.0
2008-04-16 16:25:00,101.205,101.21,101.17,101.21,201200000.0
2008-04-16 16:26:00,101.21,101.225,101.2,101.215,201100000.0
2008-04-16 16:27:00,101.215,101.245,101.21,101.22,223300000.0
2008-04-16 16:28:00,101.22,101.23,101.215,101.23,208800000.0
2008-04-16 16:29:00,101.23,101.23,101.18,101.18,202500000.0
2008-04-16 16:30:00,101.18,101.22,101.18,101.21,240200000.0
2008-04-16 16:31:00,101.21,101.23,101.19,101.23,198200000.0
2008-04-16 16:32:00,101.23,101.25,101.21,101.25,239800000.0
2008-04-16 16:33:00,101.25,101.29,101.25,101.275,219500000.0
2008-04-16 16:34:00,101.275,101.29,101.27,101.27,210300000.0
2008-04-16 16:35:00,101.27,101.27,101.16,101.17,217100000.0
2008-04-16 16:36:00,101.17,101.19,101.145,101.155,162200000.0
2008-04-16 16:37:00,101.155,101.19,101.12,101.18,147600000.0
2008-04-16 16:38:00,101.18,101.19,101.16,101.18,139300000.0
2008-04-16 16:39:00,101.18,101.18,101.14,101.14,225500000.0
2008-04-16 16:40:00,101.14,101.165,101.13,101.155,160400000.0
2008-04-16 16:41:00,101.155,101.165,101.14,101.15,180100000.0
2008-04-16 16:42:00,101.15,101.165,101.135,101.165,129900000.0
2008-04-16 16:43:00,101.165,101.205,101.15,101.185,160900000.0
2008-04-16 16:44:00,101.185,101.19,101.18,101.19,136700000.0
2008-04-16 16:45:00,101.195,101.225,101.19,101.19,154600000.0
2008-04-16 16:46:00,101.195,101.195,101.15,101.16,143100000.0
2008-04-16 16:47:00,101.16,101.17,101.15,101.17,173500000.0
2008-04-16 16:48:00,101.17,101.19,101.17,101.18,174500000.0
2008-04-16 16:49:00,101.18,101.22,101.18,101.21,223600000.0
2008-04-16 16:50:00,101.21,101.22,101.18,101.18,169900000.0
2008-04-16 16:51:00,101.18,101.21,101.17,101.2,174400000.0
2008-04-16 16:52:00,101.2,101.2,101.18,101.19,169600000.0
2008-04-16 16:53:00,101.2,101.23,101.185,101.22,181300000.0
2008-04-16 16:54:00,101.22,101.22,101.21,101.21,180500000.0
2008-04-16 16:55:00,101.21,101.25,101.21,101.25,208100000.0
2008-04-16 16:56:00,101.25,101.26,101.22,101.22,209500000.0
2008-04-16 16:57:00,101.22,101.24,101.22,101.23,210500000.0
2008-04-16 16:58:00,101.23,101.27,101.23,101.26,161200000.0
2008-04-16 16:59:00,101.26,101.31,101.26,101.3,135500000.0
2008-04-16 17:00:00,101.3,101.32,101.285,101.31,157400000.0
2008-04-16 17:01:00,101.31,101.32,101.285,101.3,142100000.0
2008-04-16 17:02:00,101.3,101.33,101.3,101.32,150000000.0
2008-04-16 17:03:00,101.32,101.37,101.32,101.365,168900000.0
2008-04-16 17:04:00,101.36,101.44,101.36,101.43,197500000.0
2008-04-16 17:05:00,101.43,101.475,101.42,101.45,193900000.0
2008-04-16 17:06:00,101.45,101.45,101.39,101.39,203700000.0
2008-04-16 17:07:00,101.38,101.41,101.37,101.4,231600000.0
2008-04-16 17:08:00,101.4,101.41,101.38,101.38,198200000.0
2008-04-16 17:09:00,101.38,101.385,101.36,101.375,330200000.0
2008-04-16 17:10:00,101.375,101.4,101.35,101.4,204800000.0
2008-04-16 17:11:00,101.4,101.41,101.39,101.405,267000000.0
2008-04-16 17:12:00,101.405,101.425,101.36,101.4,224400000.0
2008-04-16 17:13:00,101.4,101.45,101.4,101.425,199400000.0
2008-04-16 17:14:00,101.43,101.43,101.405,101.43,208300000.0
2008-04-16 17:15:00,101.43,101.45,101.43,101.44,274500000.0
2008-04-16 17:16:00,101.44,101.45,101.43,101.45,282700000.0
2008-04-16 17:17:00,101.45,101.46,101.43,101.45,294300000.0
2008-04-16 17:18:00,101.45,101.54,101.44,101.53,184200000.0
2008-04-16 17:19:00,101.53,101.58,101.52,101.53,211600000.0
2008-04-16 17:20:00,101.53,101.53,101.5,101.53,199500000.0
2008-04-16 17:21:00,101.53,101.55,101.52,101.53,287000000.0
2008-04-16 17:22:00,101.53,101.54,101.505,101.515,415800000.0
2008-04-16 17:23:00,101.515,101.52,101.47,101.47,176900000.0
2008-04-16 17:24:00,101.47,101.49,101.46,101.46,176200000.0
2008-04-16 17:25:00,101.46,101.47,101.45,101.46,159800000.0
2008-04-16 17:26:00,101.46,101.47,101.45,101.47,236600000.0
2008-04-16 17:27:00,101.47,101.48,101.47,101.475,170700000.0
2008-04-16 17:28:00,101.475,101.49,101.47,101.49,149500000.0
2008-04-16 17:29:00,101.49,101.52,101.48,101.51,269200000.0
2008-04-16 17:30:00,101.51,101.52,101.49,101.49,191800000.0
2008-04-16 17:31:00,101.49,101.5,101.47,101.48,194100000.0
2008-04-16 17:32:00,101.48,101.55,101.48,101.54,220300000.0
2008-04-16 17:33:00,101.54,101.58,101.52,101.58,189100000.0
2008-04-16 17:34:00,101.585,101.605,101.55,101.56,287500000.0
2008-04-16 17:35:00,101.56,101.635,101.55,101.635,227200000.0
2008-04-16 17:36:00,101.635,101.635,101.6,101.6,248800000.0
2008-04-16 17:37:00,101.6,101.67,101.59,101.67,245000000.0
2008-04-16 17:38:00,101.67,101.67,101.61,101.615,183000000.0
2008-04-16 17:39:00,101.615,101.615,101.58,101.59,205500000.0
2008-04-16 17:40:00,101.59,101.615,101.57,101.61,164500000.0
2008-04-16 17:41:00,101.61,101.63,101.61,101.62,236300000.0
2008-04-16 17:42:00,101.62,101.62,101.58,101.58,186100000.0
2008-04-16 17:43:00,101.58,101.58,101.57,101.57,134400000.0
2008-04-16 17:44:00,101.57,101.57,101.55,101.55,147900000.0
2008-04-16 17:45:00,101.55,101.55,101.515,101.52,162900000.0
2008-04-16 17:46:00,101.525,101.545,101.525,101.545,184400000.0
2008-04-16 17:47:00,101.55,101.555,101.515,101.52,166600000.0
2008-04-16 17:48:00,101.52,101.52,101.5,101.51,138200000.0
2008-04-16 17:49:00,101.51,101.52,101.49,101.5,62300000.0
2008-04-16 17:50:00,101.5,101.515,101.435,101.435,104600000.0
2008-04-16 17:51:00,101.435,101.45,101.43,101.44,229700000.0
2008-04-16 17:52:00,101.44,101.45,101.44,101.445,81200000.0
2008-04-16 17:53:00,101.44,101.475,101.44,101.46,127600000.0
2008-04-16 17:54:00,101.46,101.465,101.455,101.46,153500000.0
2008-04-16 17:55:00,101.46,101.48,101.455,101.475,130200000.0
2008-04-16 17:56:00,101.475,101.48,101.465,101.47,118200000.0
2008-04-16 17:57:00,101.47,101.475,101.43,101.455,135800000.0
2008-04-16 17:58:00,101.46,101.46,101.435,101.445,79800000.0
2008-04-16 17:59:00,101.44,101.45,101.39,101.4,114300000.0
2008-04-16 18:00:00,101.4,101.445,101.395,101.42,75300000.0
2008-04-16 18:01:00,101.42,101.45,101.4,101.44,503900000.0
2008-04-16 18:02:00,101.44,101.49,101.435,101.47,390600000.0
2008-04-16 18:03:00,101.47,101.48,101.445,101.445,79600000.0
2008-04-16 18:04:00,101.44,101.465,101.43,101.465,72600000.0
2008-04-16 18:05:00,101.465,101.49,101.465,101.48,87400000.0
2008-04-16 18:06:00,101.48,101.485,101.46,101.47,99100000.0
2008-04-16 18:07:00,101.47,101.475,101.455,101.46,413800000.0
2008-04-16 18:08:00,101.46,101.48,101.455,101.47,413500000.0
2008-04-16 18:09:00,101.475,101.515,101.47,101.505,374400000.0
2008-04-16 18:10:00,101.51,101.525,101.51,101.515,288400000.0
2008-04-16 18:11:00,101.515,101.545,101.5,101.545,461200000.0
2008-04-16 18:12:00,101.545,101.575,101.545,101.565,729800000.0
2008-04-16 18:13:00,101.565,101.575,101.545,101.56,899300000.0
2008-04-16 18:14:00,101.56,101.585,101.56,101.575,408700000.0
2008-04-16 18:15:00,101.575,101.605,101.575,101.585,632300000.0
2008-04-16 18:16:00,101.585,101.585,101.54,101.545,359600000.0
2008-04-16 18:17:00,101.545,101.545,101.53,101.54,268700000.0
2008-04-16 18:18:00,101.54,101.575,101.54,101.575,366600000.0
2008-04-16 18:19:00,101.575,101.605,101.575,101.6,645300000.0
2008-04-16 18:20:00,101.6,101.635,101.6,101.62,360800000.0
2008-04-16 18:21:00,101.615,101.625,101.58,101.58,447400000.0
2008-04-16 18:22:00,101.58,101.65,101.58,101.65,734000000.0
2008-04-16 18:23:00,101.65,101.675,101.645,101.655,535200000.0
2008-04-16 18:24:00,101.655,101.675,101.655,101.665,707800000.0
2008-04-16 18:25:00,101.665,101.665,101.625,101.625,684500000.0
2008-04-16 18:26:00,101.625,101.665,101.625,101.655,973300000.0
2008-04-16 18:27:00,101.655,101.66,101.635,101.655,564800000.0
2008-04-16 18:28:00,101.655,101.665,101.61,101.615,578100000.0
2008-04-16 18:29:00,101.615,101.625,101.61,101.615,938300000.0
2008-04-16 18:30:00,101.615,101.68,101.615,101.675,358000000.0
2008-04-16 18:31:00,101.675,101.71,101.66,101.7,296400000.0
2008-04-16 18:32:00,101.7,101.705,101.68,101.695,522400000.0
2008-04-16 18:33:00,101.695,101.695,101.66,101.67,502600000.0
2008-04-16 18:34:00,101.67,101.675,101.66,101.665,577800000.0
2008-04-16 18:35:00,101.665,101.665,101.645,101.65,241600000.0
2008-04-16 18:36:00,101.65,101.65,101.63,101.635,233700000.0
2008-04-16 18:37:00,101.635,101.635,101.625,101.635,1015800000.0
2008-04-16 18:38:00,101.635,101.66,101.625,101.645,1039500000.0
2008-04-16 18:39:00,101.645,101.655,101.615,101.63,826200000.0
2008-04-16 18:40:00,101.63,101.64,101.625,101.64,341400000.0
2008-04-16 18:41:00,101.64,101.645,101.635,101.635,749700000.0
2008-04-16 18:42:00,101.635,101.665,101.635,101.635,828500000.0
2008-04-16 18:43:00,101.635,101.645,101.61,101.61,429300000.0
2008-04-16 18:44:00,101.61,101.615,101.585,101.6,543500000.0
2008-04-16 18:45:00,101.6,101.645,101.595,101.645,693600000.0
2008-04-16 18:46:00,101.645,101.655,101.635,101.64,463900000.0
2008-04-16 18:47:00,101.64,101.64,101.63,101.63,80100000.0
2008-04-16 18:48:00,101.63,101.64,101.625,101.635,78600000.0
2008-04-16 18:49:00,101.635,101.635,101.63,101.63,79500000.0
2008-04-16 18:50:00,101.63,101.63,101.57,101.59,90500000.0
2008-04-16 18:51:00,101.59,101.6,101.58,101.585,95000000.0
2008-04-16 18:52:00,101.58,101.625,101.58,101.625,342300000.0
2008-04-16 18:53:00,101.625,101.635,101.61,101.635,1263300000.0
2008-04-16 18:54:00,101.635,101.635,101.625,101.625,1387200000.0
2008-04-16 18:55:00,101.625,101.645,101.625,101.635,1416600000.0
2008-04-16 18:56:00,101.63,101.635,101.625,101.625,637100000.0
2008-04-16 18:57:00,101.625,101.625,101.595,101.605,661200000.0
2008-04-16 18:58:00,101.605,101.605,101.58,101.58,980100000.0
2008-04-16 18:59:00,101.58,101.585,101.55,101.555,436600000.0
2008-04-16 19:00:00,101.555,101.565,101.54,101.565,981900000.0
2008-04-16 19:01:00,101.565,101.595,101.545,101.58,1618100000.0
2008-04-16 19:02:00,101.58,101.595,101.58,101.59,414800000.0
2008-04-16 19:03:00,101.59,101.59,101.56,101.56,82000000.0
2008-04-16 19:04:00,101.56,101.565,101.55,101.565,86800000.0
2008-04-16 19:05:00,101.565,101.58,101.56,101.565,91900000.0
2008-04-16 19:06:00,101.565,101.57,101.565,101.565,76200000.0
2008-04-16 19:07:00,101.565,101.575,101.55,101.55,83300000.0
2008-04-16 19:08:00,101.55,101.55,101.51,101.53,113500000.0
2008-04-16 19:09:00,101.53,101.565,101.525,101.56,80100000.0
2008-04-16 19:10:00,101.56,101.59,101.56,101.59,82200000.0
2008-04-16 19:11:00,101.59,101.59,101.57,101.575,80200000.0
2008-04-16 19:12:00,101.575,101.6,101.57,101.6,54800000.0
2008-04-16 19:13:00,101.6,101.61,101.58,101.6,68400000.0
2008-04-16 19:14:00,101.6,101.6,101.58,101.585,66100000.0
2008-04-16 19:15:00,101.585,101.59,101.575,101.58,52300000.0
2008-04-16 19:16:00,101.58,101.625,101.58,101.62,51700000.0
2008-04-16 19:17:00,101.62,101.63,101.615,101.625,420400000.0
2008-04-16 19:18:00,101.625,101.625,101.575,101.595,623900000.0
2008-04-16 19:19:00,101.595,101.595,101.575,101.585,629900000.0
2008-04-16 19:20:00,101.585,101.585,101.565,101.565,1601100000.0
2008-04-16 19:21:00,101.565,101.575,101.555,101.565,751100000.0
2008-04-16 19:22:00,101.57,101.595,101.56,101.57,1070000000.0
2008-04-16 19:23:00,101.57,101.58,101.56,101.56,828500000.0
2008-04-16 19:24:00,101.56,101.56,101.46,101.47,1325300000.0
2008-04-16 19:25:00,101.475,101.54,101.47,101.54,240500000.0
2008-04-16 19:26:00,101.54,101.54,101.53,101.53,450600000.0
2008-04-16 19:27:00,101.53,101.53,101.515,101.53,1066400000.0
2008-04-16 19:28:00,101.53,101.54,101.525,101.53,157100000.0
2008-04-16 19:29:00,101.53,101.53,101.52,101.525,71800000.0
2008-04-16 19:30:00,101.525,101.56,101.525,101.54,92600000.0
2008-04-16 19:31:00,101.54,101.585,101.54,101.58,52300000.0
2008-04-16 19:32:00,101.58,101.59,101.575,101.585,55600000.0
2008-04-16 19:33:00,101.585,101.585,101.55,101.555,694200000.0
2008-04-16 19:34:00,101.555,101.555,101.525,101.535,1506300000.0
2008-04-16 19:35:00,101.535,101.55,101.525,101.535,499400000.0
2008-04-16 19:36:00,101.535,101.56,101.525,101.535,392300000.0
2008-04-16 19:37:00,101.535,101.545,101.535,101.54,147800000.0
2008-04-16 19:38:00,101.54,101.545,101.5,101.51,490200000.0
2008-04-16 19:39:00,101.51,101.535,101.5,101.515,448900000.0
2008-04-16 19:40:00,101.515,101.55,101.515,101.545,399900000.0
2008-04-16 19:41:00,101.545,101.545,101.525,101.535,138300000.0
2008-04-16 19:42:00,101.535,101.535,101.525,101.535,63400000.0
2008-04-16 19:43:00,101.535,101.535,101.52,101.53,55000000.0
2008-04-16 19:44:00,101.53,101.585,101.53,101.585,52900000.0
2008-04-16 19:45:00,101.585,101.585,101.57,101.58,50200000.0
2008-04-16 19:46:00,101.58,101.59,101.565,101.59,59900000.0
2008-04-16 19:47:00,101.59,101.59,101.59,101.59,53400000.0
2008-04-16 19:48:00,101.59,101.615,101.59,101.61,95900000.0
2008-04-16 19:49:00,101.61,101.63,101.6,101.61,84800000.0
2008-04-16 19:50:00,101.61,101.61,101.605,101.61,52200000.0
2008-04-16 19:51:00,101.61,101.62,101.61,101.61,70400000.0
2008-04-16 19:52:00,101.61,101.615,101.585,101.585,282800000.0
2008-04-16 19:53:00,101.585,101.61,101.585,101.61,120200000.0
2008-04-16 19:54:00,101.61,101.64,101.61,101.63,91600000.0
2008-04-16 19:55:00,101.63,101.655,101.625,101.63,363100000.0
2008-04-16 19:56:00,101.63,101.645,101.625,101.625,844200000.0
2008-04-16 19:57:00,101.625,101.635,101.625,101.63,573000000.0
2008-04-16 19:58:00,101.63,101.635,101.625,101.625,605600000.0
2008-04-16 19:59:00,101.625,101.635,101.625,101.625,730700000.0
2008-04-16 20:00:00,101.625,101.63,101.545,101.585,785300000.0
2008-04-16 20:01:00,101.585,101.65,101.575,101.635,761900000.0
2008-04-16 20:02:00,101.635,101.65,101.62,101.65,1011000000.0
2008-04-16 20:03:00,101.655,101.69,101.65,101.675,442300000.0
2008-04-16 20:04:00,101.68,101.69,101.62,101.625,709600000.0
2008-04-16 20:05:00,101.625,101.7,101.62,101.7,862600000.0
2008-04-16 20:06:00,101.7,101.7,101.615,101.655,116400000.0
2008-04-16 20:07:00,101.655,101.665,101.63,101.63,84700000.0
2008-04-16 20:08:00,101.63,101.645,101.63,101.635,79100000.0
2008-04-16 20:09:00,101.635,101.65,101.63,101.64,52900000.0
2008-04-16 20:10:00,101.64,101.65,101.635,101.65,49800000.0
2008-04-16 20:11:00,101.65,101.655,101.6,101.62,84500000.0
2008-04-16 20:12:00,101.62,101.635,101.615,101.62,74600000.0
2008-04-16 20:13:00,101.62,101.625,101.6,101.605,273100000.0
2008-04-16 20:14:00,101.605,101.605,101.58,101.58,433700000.0
2008-04-16 20:15:00,101.58,101.65,101.575,101.65,219700000.0
2008-04-16 20:16:00,101.65,101.675,101.65,101.675,246600000.0
2008-04-16 20:17:00,101.675,101.685,101.67,101.675,599500000.0
2008-04-16 20:18:00,101.675,101.68,101.65,101.655,524500000.0
2008-04-16 20:19:00,101.655,101.675,101.65,101.66,237900000.0
2008-04-16 20:20:00,101.66,101.735,101.65,101.705,297000000.0
2008-04-16 20:21:00,101.705,101.715,101.695,101.695,611200000.0
2008-04-16 20:22:00,101.695,101.695,101.66,101.66,907500000.0
2008-04-16 20:23:00,101.66,101.695,101.655,101.665,587700000.0
2008-04-16 20:24:00,101.665,101.67,101.645,101.67,377300000.0
2008-04-16 20:25:00,101.67,101.685,101.66,101.68,44300000.0
2008-04-16 20:26:00,101.68,101.695,101.67,101.695,30300000.0
2008-04-16 20:27:00,101.695,101.72,101.675,101.675,87200000.0
2008-04-16 20:28:00,101.675,101.675,101.66,101.66,499800000.0
2008-04-16 20:29:00,101.66,101.67,101.65,101.665,201500000.0
2008-04-16 20:30:00,101.665,101.695,101.655,101.695,430200000.0
2008-04-16 20:31:00,101.695,101.7,101.65,101.69,548100000.0
2008-04-16 20:32:00,101.69,101.71,101.68,101.705,547800000.0
2008-04-16 20:33:00,101.705,101.705,101.675,101.69,672800000.0
2008-04-16 20:34:00,101.69,101.7,101.685,101.695,1321500000.0
2008-04-16 20:35:00,101.695,101.71,101.695,101.71,1085800000.0
2008-04-16 20:36:00,101.71,101.73,101.71,101.725,589100000.0
2008-04-16 20:37:00,101.725,101.725,101.695,101.715,1172500000.0
2008-04-16 20:38:00,101.715,101.745,101.715,101.72,788399999.0
2008-04-16 20:39:00,101.72,101.735,101.72,101.735,886900000.0
2008-04-16 20:40:00,101.735,101.75,101.73,101.75,924700000.0
2008-04-16 20:41:00,101.75,101.775,101.745,101.755,915700000.0
2008-04-16 20:42:00,101.755,101.765,101.745,101.745,743800000.0
2008-04-16 20:43:00,101.75,101.755,101.745,101.75,757200000.0
2008-04-16 20:44:00,101.75,101.75,101.745,101.745,896900000.0
2008-04-16 20:45:00,101.745,101.755,101.745,101.745,903400000.0
2008-04-16 20:46:00,101.745,101.745,101.72,101.72,720400000.0
2008-04-16 20:47:00,101.72,101.72,101.7,101.705,981800000.0
2008-04-16 20:48:00,101.705,101.705,101.7,101.705,822900000.0
2008-04-16 20:49:00,101.7,101.705,101.7,101.705,842700000.0
2008-04-16 20:50:00,101.705,101.705,101.695,101.705,956300000.0
2008-04-16 20:51:00,101.705,101.725,101.705,101.725,1136700000.0
2008-04-16 20:52:00,101.725,101.745,101.725,101.725,880400000.0
2008-04-16 20:53:00,101.725,101.745,101.715,101.715,931200000.0
2008-04-16 20:54:00,101.715,101.735,101.715,101.72,516400000.0
2008-04-16 20:55:00,101.72,101.725,101.72,101.725,956700000.0
2008-04-16 20:56:00,101.725,101.755,101.72,101.745,819500000.0
2008-04-16 20:57:00,101.745,101.77,101.745,101.755,488300000.0
2008-04-16 20:58:00,101.755,101.755,101.735,101.735,808400000.0
2008-04-16 20:59:00,101.735,101.735,101.715,101.72,1078000000.0
2008-04-16 21:00:00,101.72,101.725,101.71,101.71,661700000.0
2008-04-16 21:01:00,101.71,101.72,101.71,101.71,39500000.0
2008-04-16 21:02:00,101.715,101.735,101.715,101.73,232400000.0
2008-04-16 21:03:00,101.735,101.74,101.725,101.74,361400000.0
2008-04-16 21:04:00,101.74,101.74,101.685,101.71,55300000.0
2008-04-16 21:05:00,101.71,101.73,101.71,101.72,96500000.0
2008-04-16 21:06:00,101.72,101.74,101.72,101.73,26000000.0
2008-04-16 21:07:00,101.73,101.73,101.715,101.715,843200000.0
2008-04-16 21:08:00,101.715,101.74,101.715,101.725,576400000.0
2008-04-16 21:09:00,101.725,101.745,101.72,101.735,300100000.0
2008-04-16 21:10:00,101.735,101.745,101.73,101.735,632000000.0
2008-04-16 21:11:00,101.735,101.765,101.73,101.765,273800000.0
2008-04-16 21:12:00,101.765,101.77,101.76,101.765,1157100000.0
2008-04-16 21:13:00,101.765,101.775,101.765,101.77,535600000.0
2008-04-16 21:14:00,101.77,101.775,101.765,101.765,794500000.0
2008-04-16 21:15:00,101.765,101.775,101.765,101.775,879100000.0
2008-04-16 21:16:00,101.775,101.82,101.77,101.805,753100000.0
2008-04-16 21:17:00,101.805,101.81,101.735,101.735,809200000.0
2008-04-16 21:18:00,101.735,101.735,101.7,101.725,490800000.0
2008-04-16 21:19:00,101.725,101.735,101.725,101.725,840900000.0
2008-04-16 21:20:00,101.725,101.73,101.725,101.725,936300000.0
2008-04-16 21:21:00,101.725,101.735,101.725,101.73,828900000.0
2008-04-16 21:22:00,101.73,101.735,101.725,101.735,887400000.0
2008-04-16 21:23:00,101.735,101.74,101.735,101.735,881300000.0
2008-04-16 21:24:00,101.735,101.735,101.72,101.725,29100000.0
2008-04-16 21:25:00,101.725,101.725,101.71,101.715,231000000.0
2008-04-16 21:26:00,101.71,101.72,101.7,101.71,450900000.0
2008-04-16 21:27:00,101.71,101.73,101.71,101.73,648000000.0
2008-04-16 21:28:00,101.73,101.735,101.725,101.725,903600000.0
2008-04-16 21:29:00,101.725,101.725,101.705,101.72,539800000.0
2008-04-16 21:30:00,101.72,101.72,101.66,101.66,41000000.0
2008-04-16 21:31:00,101.66,101.68,101.66,101.68,26300000.0
2008-04-16 21:32:00,101.68,101.68,101.66,101.66,26400000.0
2008-04-16 21:33:00,101.66,101.66,101.62,101.62,41000000.0
2008-04-16 21:34:00,101.62,101.65,101.62,101.64,50800000.0
2008-04-16 21:35:00,101.64,101.66,101.64,101.65,53600000.0
2008-04-16 21:36:00,101.65,101.65,101.64,101.65,57700000.0
2008-04-16 21:37:00,101.65,101.66,101.64,101.66,56100000.0
2008-04-16 21:38:00,101.66,101.67,101.66,101.67,53500000.0
2008-04-16 21:39:00,101.67,101.67,101.645,101.65,51600000.0
2008-04-16 21:40:00,101.65,101.65,101.635,101.635,69800000.0
2008-04-16 21:41:00,101.64,101.65,101.64,101.65,57600000.0
2008-04-16 21:42:00,101.65,101.65,101.63,101.63,74500000.0
2008-04-16 21:43:00,101.63,101.635,101.615,101.635,655900000.0
2008-04-16 21:44:00,101.635,101.645,101.625,101.645,565100000.0
2008-04-16 21:45:00,101.645,101.655,101.645,101.655,728600000.0
2008-04-16 21:46:00,101.655,101.665,101.655,101.665,814500000.0
2008-04-16 21:47:00,101.665,101.675,101.665,101.675,884700000.0
2008-04-16 21:48:00,101.675,101.68,101.67,101.67,1037800000.0
2008-04-16 21:49:00,101.675,101.68,101.66,101.665,836900000.0
2008-04-16 21:50:00,101.665,101.685,101.665,101.685,354600000.0
2008-04-16 21:51:00,101.685,101.685,101.68,101.68,429900000.0
2008-04-16 21:52:00,101.68,101.68,101.655,101.655,892100000.0
2008-04-16 21:53:00,101.655,101.665,101.645,101.645,774200000.0
2008-04-16 21:54:00,101.645,101.675,101.645,101.675,615500000.0
2008-04-16 21:55:00,101.675,101.685,101.67,101.685,855900000.0
2008-04-16 21:56:00,101.685,101.685,101.68,101.685,513800000.0
2008-04-16 21:57:00,101.685,101.695,101.675,101.685,689400000.0
2008-04-16 21:58:00,101.685,101.685,101.655,101.655,832600000.0
2008-04-16 21:59:00,101.655,101.655,101.64,101.64,939100000.0
2008-04-16 22:00:00,101.64,101.665,101.63,101.665,320400000.0
2008-04-16 22:01:00,101.665,101.685,101.665,101.685,580500000.0
2008-04-16 22:02:00,101.685,101.69,101.675,101.685,74700000.0
2008-04-16 22:03:00,101.685,101.69,101.68,101.685,53600000.0
2008-04-16 22:04:00,101.685,101.685,101.685,101.685,54000000.0
2008-04-16 22:05:00,101.685,101.685,101.665,101.68,183500000.0
2008-04-16 22:06:00,101.68,101.68,101.665,101.68,519600000.0
2008-04-16 22:07:00,101.68,101.715,101.68,101.715,91800000.0
2008-04-16 22:08:00,101.715,101.745,101.715,101.745,488600000.0
2008-04-16 22:09:00,101.745,101.76,101.74,101.755,280500000.0
2008-04-16 22:10:00,101.755,101.765,101.75,101.755,88800000.0
2008-04-16 22:11:00,101.755,101.765,101.75,101.755,578900000.0
2008-04-16 22:12:00,101.755,101.815,101.755,101.805,524500000.0
2008-04-16 22:13:00,101.805,101.805,101.765,101.78,242800000.0
2008-04-16 22:14:00,101.78,101.815,101.775,101.78,700600000.0
2008-04-16 22:15:00,101.78,101.825,101.775,101.825,795500000.0
2008-04-16 22:16:00,101.825,101.835,101.78,101.78,756600000.0
2008-04-16 22:17:00,101.78,101.825,101.78,101.81,500100000.0
2008-04-16 22:18:00,101.81,101.825,101.785,101.825,506200000.0
2008-04-16 22:19:00,101.825,101.835,101.825,101.835,1107000000.0
2008-04-16 22:20:00,101.835,101.835,101.81,101.815,1043800000.0
2008-04-16 22:21:00,101.815,101.835,101.815,101.825,798100000.0
2008-04-16 22:22:00,101.825,101.845,101.82,101.825,833100000.0
2008-04-16 22:23:00,101.825,101.86,101.825,101.85,987200000.0
2008-04-16 22:24:00,101.85,101.875,101.84,101.865,418200000.0
2008-04-16 22:25:00,101.865,101.875,101.86,101.865,819700000.0
2008-04-16 22:26:00,101.865,101.865,101.855,101.855,801300000.0
2008-04-16 22:27:00,101.855,101.855,101.835,101.835,506400000.0
2008-04-16 22:28:00,101.835,101.855,101.835,101.855,1069500000.0
2008-04-16 22:29:00,101.855,101.87,101.855,101.855,1046400000.0
2008-04-16 22:30:00,101.855,101.865,101.855,101.865,1012500000.0
2008-04-16 22:31:00,101.865,101.87,101.86,101.865,1017200000.0
2008-04-16 22:32:00,101.865,101.875,101.865,101.865,1414700000.0
2008-04-16 22:33:00,101.865,101.875,101.86,101.865,823900000.0
2008-04-16 22:34:00,101.865,101.875,101.86,101.865,204400000.0
2008-04-16 22:35:00,101.865,101.865,101.85,101.855,845400000.0
2008-04-16 22:36:00,101.855,101.865,101.845,101.855,597600000.0
2008-04-16 22:37:00,101.855,101.865,101.855,101.855,805300000.0
2008-04-16 22:38:00,101.855,101.86,101.85,101.855,586900000.0
2008-04-16 22:39:00,101.855,101.855,101.855,101.855,1129800000.0
2008-04-16 22:40:00,101.855,101.875,101.855,101.865,749600000.0
2008-04-16 22:41:00,101.865,101.865,101.845,101.845,1067700000.0
2008-04-16 22:42:00,101.845,101.86,101.845,101.86,1470000000.0
2008-04-16 22:43:00,101.86,101.86,101.86,101.86,287800000.0
2008-04-16 22:44:00,101.86,101.86,101.83,101.86,975300000.0
2008-04-16 22:45:00,101.86,101.86,101.85,101.86,1941500000.0
2008-04-16 22:46:00,101.86,101.87,101.86,101.86,1631500000.0
2008-04-16 22:47:00,101.86,101.86,101.85,101.86,1336000000.0
2008-04-16 22:48:00,101.86,101.86,101.83,101.84,1520400000.0
2008-04-16 22:49:00,101.84,101.85,101.84,101.85,1334800000.0
2008-04-16 22:50:00,101.85,101.85,101.84,101.84,528200000.0
2008-04-16 22:51:00,101.84,101.85,101.83,101.83,191800000.0
2008-04-16 22:52:00,101.83,101.84,101.83,101.84,1163200000.0
2008-04-16 22:53:00,101.84,101.84,101.83,101.83,946900000.0
2008-04-16 22:54:00,101.83,101.84,101.83,101.83,908600000.0
2008-04-16 22:55:00,101.83,101.84,101.83,101.83,1091300000.0
2008-04-16 22:56:00,101.83,101.84,101.83,101.84,1538600000.0
2008-04-16 22:57:00,101.84,101.85,101.83,101.83,1636900000.0
2008-04-16 22:58:00,101.83,101.84,101.83,101.84,1756900000.0
2008-04-16 22:59:00,101.84,101.84,101.825,101.825,360500000.0
2008-04-16 23:00:00,101.825,101.825,101.8,101.8,1582400000.0
2008-04-16 23:01:00,101.82,101.83,101.8,101.82,2092000000.0
2008-04-16 23:02:00,101.8,101.81,101.8,101.81,2092000000.0
2008-04-16 23:03:00,101.8,101.81,101.79,101.81,1344600000.0
2008-04-16 23:04:00,101.8,101.82,101.8,101.8,1344600000.0
2008-04-16 23:05:00,101.82,101.82,101.8,101.8,1344600000.0
2008-04-16 23:06:00,101.8,101.81,101.8,101.81,1344600000.0
2008-04-16 23:07:00,101.81,101.81,101.8,101.81,1108000000.0
2008-04-16 23:08:00,101.81,101.81,101.81,101.81,860200000.0
2008-04-16 23:09:00,101.81,101.81,101.81,101.81,796800000.0
2008-04-16 23:10:00,101.81,101.82,101.81,101.82,936800000.0
2008-04-16 23:11:00,101.82,101.82,101.78,101.8,793950000.0
2008-04-16 23:12:00,101.8,101.8,101.76,101.78,1360300000.0
2008-04-16 23:13:00,101.78,101.82,101.78,101.82,1044100000.0
2008-04-16 23:14:00,101.82,101.82,101.79,101.81,765800000.0
2008-04-16 23:15:00,101.81,101.82,101.81,101.82,1106400000.0
2008-04-16 23:16:00,101.82,101.82,101.81,101.82,1102000000.0
2008-04-16 23:17:00,101.82,101.82,101.805,101.81,1268100000.0
2008-04-16 23:18:00,101.81,101.81,101.81,101.81,1538200000.0
2008-04-16 23:19:00,101.81,101.81,101.79,101.79,1410000000.0
2008-04-16 23:20:00,101.78,101.79,101.78,101.78,1651700000.0
2008-04-16 23:21:00,101.77,101.79,101.77,101.77,1651700000.0
2008-04-16 23:22:00,101.77,101.77,101.77,101.77,1202600000.0
2008-04-16 23:23:00,101.77,101.77,101.77,101.77,1193600000.0
2008-04-16 23:24:00,101.77,101.77,101.77,101.77,1356000000.0
2008-04-16 23:25:00,101.77,101.77,101.77,101.77,1092000000.0
2008-04-16 23:26:00,101.77,101.77,101.77,101.77,942000000.0
2008-04-16 23:27:00,101.77,101.8,101.77,101.8,816800000.0
2008-04-16 23:28:00,101.8,101.8,101.8,101.8,1127500000.0
2008-04-16 23:29:00,101.8,101.8,101.8,101.8,1131600000.0
2008-04-16 23:30:00,101.8,101.8,101.8,101.8,1131600000.0
2008-04-16 23:31:00,101.8,101.8,101.785,101.8,1072200000.0
2008-04-16 23:32:00,101.8,101.8,101.77,101.77,1250900000.0
2008-04-16 23:33:00,101.77,101.79,101.77,101.79,1695200000.0
2008-04-16 23:34:00,101.79,101.795,101.79,101.79,759900000.0
2008-04-16 23:35:00,101.79,101.82,101.79,101.82,991200000.0
2008-04-16 23:36:00,101.82,101.82,101.81,101.82,1322000000.0
2008-04-16 23:37:00,101.82,101.82,101.82,101.82,1139800000.0
2008-04-16 23:38:00,101.82,101.82,101.82,101.82,1135700000.0
2008-04-16 23:39:00,101.82,101.82,101.8,101.8,732800000.0
2008-04-16 23:40:00,101.8,101.81,101.8,101.81,1101900000.0
2008-04-16 23:41:00,101.82,101.82,101.82,101.82,2104800000.0
2008-04-16 23:44:00,101.81,101.81,101.8,101.81,2104800000.0
2008-04-16 23:45:00,101.81,101.81,101.8,101.8,586600000.0
2008-04-16 23:46:00,101.8,101.8,101.77,101.78,1004800000.0
2008-04-16 23:47:00,101.78,101.81,101.78,101.785,1678000001.0
2008-04-16 23:48:00,101.785,101.785,101.78,101.78,909600000.0
2008-04-16 23:49:00,101.78,101.78,101.78,101.78,1200000000.0
2008-04-16 23:50:00,101.78,101.78,101.78,101.78,1196800000.0
2008-04-16 23:51:00,101.78,101.78,101.78,101.78,1196800000.0
2008-04-16 23:52:00,101.78,101.79,101.78,101.79,1034000000.0
2008-04-16 23:53:00,101.79,101.79,101.79,101.79,1392100000.0
2008-04-16 23:54:00,101.79,101.79,101.78,101.78,595800000.0
2008-04-16 23:55:00,101.78,101.78,101.78,101.78,1110900000.0
2008-04-16 23:56:00,101.78,101.78,101.77,101.77,1193600000.0
2008-04-16 23:57:00,101.77,101.78,101.77,101.77,1067900000.0
2008-04-16 23:58:00,101.77,101.77,101.77,101.77,1564800000.0
2008-04-16 23:59:00,101.77,101.77,101.77,101.77,2004000000.0
2008-04-17 00:00:00,101.77,101.77,101.77,101.77,1401100000.0
2008-04-17 00:01:00,101.77,101.77,101.77,101.77,1602300000.0
2008-04-17 00:02:00,101.77,101.77,101.77,101.77,1239700000.0
2008-04-17 00:03:00,101.77,101.77,101.76,101.77,817100000.0
2008-04-17 00:04:00,101.77,101.77,101.75,101.77,752200000.0
2008-04-17 00:05:00,101.77,101.77,101.76,101.76,887600000.0
2008-04-17 00:06:00,101.76,101.76,101.755,101.755,85700000.0
2008-04-17 00:07:00,101.755,101.76,101.755,101.76,607600000.0
2008-04-17 00:08:00,101.76,101.77,101.76,101.76,182700000.0
2008-04-17 00:09:00,101.76,101.77,101.76,101.77,868300000.0
2008-04-17 00:10:00,101.77,101.77,101.77,101.77,650500000.0
2008-04-17 00:11:00,101.77,101.77,101.77,101.77,689500000.0
2008-04-17 00:12:00,101.77,101.77,101.76,101.76,1616800000.0
2008-04-17 00:13:00,101.77,101.77,101.76,101.76,795400000.0
2008-04-17 00:14:00,101.76,101.78,101.76,101.77,795400000.0
2008-04-17 00:15:00,101.77,101.77,101.76,101.76,1383900000.0
2008-04-17 00:16:00,101.76,101.77,101.76,101.77,1919000000.0
2008-04-17 00:17:00,101.77,101.77,101.76,101.76,1731800000.0
2008-04-17 00:18:00,101.76,101.77,101.76,101.77,1722600000.0
2008-04-17 00:19:00,101.77,101.77,101.76,101.76,1684300000.0
2008-04-17 00:20:00,101.76,101.76,101.76,101.76,2035200000.0
2008-04-17 00:21:00,101.76,101.78,101.76,101.77,1685600000.0
2008-04-17 00:22:00,101.77,101.78,101.77,101.78,743100000.0
2008-04-17 00:23:00,101.78,101.78,101.76,101.76,950700000.0
2008-04-17 00:24:00,101.76,101.78,101.76,101.76,1456400000.0
2008-04-17 00:25:00,101.76,101.79,101.76,101.79,438100000.0
2008-04-17 00:26:00,101.79,101.82,101.78,101.795,657600000.0
2008-04-17 00:27:00,101.795,101.81,101.795,101.81,396900000.0
2008-04-17 00:28:00,101.81,101.82,101.78,101.815,720500000.0
2008-04-17 00:29:00,101.815,101.84,101.78,101.83,645400000.0
2008-04-17 00:30:00,101.83,101.84,101.78,101.83,703200000.0
2008-04-17 00:31:00,101.83,101.86,101.805,101.86,1131200000.0
2008-04-17 00:32:00,101.86,101.87,101.79,101.79,507700000.0
2008-04-17 00:33:00,101.79,101.88,101.78,101.87,726700000.0
2008-04-17 00:34:00,101.87,101.87,101.79,101.845,867600000.0
2008-04-17 00:35:00,101.845,101.87,101.8,101.87,543000001.0
2008-04-17 00:36:00,101.87,101.88,101.835,101.87,955300000.0
2008-04-17 00:37:00,101.87,101.87,101.83,101.85,393400000.0
2008-04-17 00:38:00,101.85,101.85,101.85,101.85,1462600000.0
2008-04-17 00:39:00,101.85,101.85,101.83,101.84,520600000.0
2008-04-17 00:40:00,101.84,101.84,101.81,101.81,619100000.0
2008-04-17 00:41:00,101.81,101.81,101.8,101.8,723200000.0
2008-04-17 00:42:00,101.8,101.8,101.79,101.79,864500000.0
2008-04-17 00:43:00,101.79,101.79,101.79,101.79,635400000.0
2008-04-17 00:44:00,101.79,101.79,101.765,101.765,700500000.0
2008-04-17 00:45:00,101.765,101.78,101.765,101.78,658900000.0
2008-04-17 00:46:00,101.78,101.78,101.78,101.78,647100000.0
2008-04-17 00:47:00,101.78,101.78,101.78,101.78,683700000.0
2008-04-17 00:48:00,101.78,101.78,101.78,101.78,436100000.0
2008-04-17 00:49:00,101.78,101.78,101.76,101.77,905400000.0
2008-04-17 00:50:00,101.77,101.77,101.76,101.77,1123400000.0
2008-04-17 00:51:00,101.77,101.78,101.77,101.78,967800000.0
2008-04-17 00:52:00,101.78,101.78,101.77,101.78,754200000.0
2008-04-17 00:53:00,101.78,101.81,101.765,101.8,668600000.0
2008-04-17 00:54:00,101.8,101.8,101.8,101.8,637300000.0
2008-04-17 00:55:00,101.8,101.8,101.79,101.8,969400000.0
2008-04-17 00:56:00,101.8,101.81,101.8,101.81,914300000.0
2008-04-17 00:57:00,101.81,101.81,101.79,101.8,759500000.0
2008-04-17 00:58:00,101.8,101.84,101.8,101.84,317100000.0
2008-04-17 00:59:00,101.84,101.84,101.8,101.81,598100000.0
2008-04-17 01:00:00,101.81,101.84,101.81,101.83,620000000.0
2008-04-17 01:01:00,101.83,101.83,101.81,101.82,868100000.0
2008-04-17 01:02:00,101.82,101.82,101.81,101.81,554900000.0
2008-04-17 01:03:00,101.81,101.82,101.81,101.82,990500000.0
2008-04-17 01:04:00,101.82,101.82,101.81,101.81,633700000.0
2008-04-17 01:05:00,101.81,101.83,101.81,101.83,584900000.0
2008-04-17 01:06:00,101.83,101.84,101.83,101.84,568100000.0
2008-04-17 01:07:00,101.84,101.84,101.83,101.84,129700000.0
2008-04-17 01:08:00,101.84,101.84,101.83,101.84,108000000.0
2008-04-17 01:09:00,101.84,101.84,101.83,101.83,574200000.0
2008-04-17 01:10:00,101.83,101.83,101.83,101.83,632500000.0
2008-04-17 01:11:00,101.83,101.84,101.83,101.83,634200000.0
2008-04-17 01:12:00,101.83,101.83,101.83,101.83,670000000.0
2008-04-17 01:13:00,101.83,101.83,101.83,101.83,448600000.0
2008-04-17 01:14:00,101.83,101.84,101.83,101.84,650200000.0
2008-04-17 01:15:00,101.84,101.84,101.83,101.84,603700000.0
2008-04-17 01:16:00,101.84,101.85,101.83,101.84,980800000.0
2008-04-17 01:17:00,101.84,101.87,101.84,101.85,1125700000.0
2008-04-17 01:18:00,101.85,101.85,101.81,101.81,719100000.0
2008-04-17 01:19:00,101.81,101.83,101.79,101.83,274800000.0
2008-04-17 01:20:00,101.83,101.83,101.82,101.82,438200000.0
2008-04-17 01:21:00,101.82,101.82,101.795,101.81,475600000.0
2008-04-17 01:22:00,101.81,101.81,101.79,101.79,710400000.0
2008-04-17 01:23:00,101.79,101.8,101.79,101.79,778100000.0
2008-04-17 01:24:00,101.79,101.79,101.79,101.79,663700000.0
2008-04-17 01:25:00,101.79,101.79,101.79,101.79,595300000.0
2008-04-17 01:26:00,101.79,101.79,101.77,101.77,704800000.0
2008-04-17 01:27:00,101.77,101.78,101.77,101.78,653900000.0
2008-04-17 01:28:00,101.78,101.78,101.78,101.78,812100000.0
2008-04-17 01:29:00,101.78,101.78,101.76,101.76,696900000.0
2008-04-17 01:30:00,101.76,101.76,101.76,101.76,1092100000.0
2008-04-17 01:31:00,101.76,101.78,101.76,101.76,223400000.0
2008-04-17 01:32:00,101.76,101.76,101.76,101.76,551900000.0
2008-04-17 01:33:00,101.76,101.81,101.76,101.78,647600000.0
2008-04-17 01:34:00,101.78,101.8,101.78,101.8,523700000.0
2008-04-17 01:35:00,101.8,101.81,101.8,101.8,620300000.0
2008-04-17 01:36:00,101.8,101.81,101.79,101.81,697100000.0
2008-04-17 01:37:00,101.81,101.81,101.81,101.81,353200000.0
2008-04-17 01:38:00,101.81,101.81,101.79,101.79,561650000.0
2008-04-17 01:39:00,101.79,101.79,101.76,101.77,749300000.0
2008-04-17 01:40:00,101.77,101.77,101.76,101.77,660100000.0
2008-04-17 01:41:00,101.77,101.78,101.77,101.78,806200000.0
2008-04-17 01:42:00,101.78,101.79,101.78,101.79,591800000.0
2008-04-17 01:43:00,101.79,101.79,101.78,101.79,740700000.0
2008-04-17 01:44:00,101.79,101.79,101.77,101.78,727700000.0
2008-04-17 01:45:00,101.78,101.79,101.77,101.77,701200000.0
2008-04-17 01:46:00,101.77,101.77,101.77,101.77,713700000.0
2008-04-17 01:47:00,101.77,101.77,101.77,101.77,702900000.0
2008-04-17 01:48:00,101.77,101.77,101.77,101.77,670400000.0
2008-04-17 01:49:00,101.77,101.77,101.77,101.77,637700000.0
2008-04-17 01:50:00,101.77,101.78,101.77,101.78,683900000.0
2008-04-17 01:51:00,101.78,101.79,101.78,101.79,125900000.0
2008-04-17 01:52:00,101.79,101.79,101.79,101.79,318000000.0
2008-04-17 01:53:00,101.79,101.79,101.77,101.78,179100000.0
2008-04-17 01:54:00,101.78,101.79,101.78,101.78,761700000.0
2008-04-17 01:55:00,101.78,101.8,101.77,101.79,382600000.0
2008-04-17 01:56:00,101.79,101.79,101.79,101.79,734100000.0
2008-04-17 01:57:00,101.79,101.81,101.79,101.8,615100000.0
2008-04-17 01:58:00,101.8,101.82,101.8,101.82,371800000.0
2008-04-17 01:59:00,101.82,101.83,101.82,101.83,240800000.0
2008-04-17 02:00:00,101.83,101.87,101.83,101.87,369600000.0
2008-04-17 02:01:00,101.87,101.87,101.84,101.84,600600000.0
2008-04-17 02:02:00,101.84,101.85,101.84,101.85,644800000.0
2008-04-17 02:03:00,101.85,101.87,101.85,101.87,738200000.0
2008-04-17 02:04:00,101.87,101.87,101.86,101.86,793500000.0
2008-04-17 02:05:00,101.86,101.86,101.86,101.86,632200000.0
2008-04-17 02:06:00,101.86,101.87,101.85,101.86,485900000.0
2008-04-17 02:07:00,101.86,101.9,101.86,101.9,384800000.0
2008-04-17 02:08:00,101.9,101.92,101.89,101.92,444200000.0
2008-04-17 02:09:00,101.92,101.99,101.9,101.95,689000000.0
2008-04-17 02:10:00,101.95,101.96,101.92,101.93,629300000.0
2008-04-17 02:11:00,101.93,101.935,101.93,101.93,829500000.0
2008-04-17 02:12:00,101.93,101.93,101.93,101.93,1157400000.0
2008-04-17 02:13:00,101.93,101.94,101.92,101.93,779700000.0
2008-04-17 02:14:00,101.93,101.93,101.92,101.93,207500000.0
2008-04-17 02:15:00,101.93,101.94,101.93,101.93,888200000.0
2008-04-17 02:16:00,101.93,101.94,101.93,101.93,580400000.0
2008-04-17 02:17:00,101.925,101.925,101.91,101.92,770700000.0
2008-04-17 02:18:00,101.92,101.94,101.92,101.93,386200000.0
2008-04-17 02:19:00,101.93,101.94,101.92,101.92,941800000.0
2008-04-17 02:20:00,101.92,101.92,101.92,101.92,650400000.0
2008-04-17 02:21:00,101.92,101.92,101.91,101.91,429500000.0
2008-04-17 02:22:00,101.91,101.92,101.9,101.91,364700000.0
2008-04-17 02:23:00,101.91,101.91,101.885,101.9,603200000.0
2008-04-17 02:24:00,101.9,101.9,101.9,101.9,156400000.0
2008-04-17 02:25:00,101.9,101.9,101.87,101.88,437500000.0
2008-04-17 02:26:00,101.88,101.88,101.87,101.87,685800000.0
2008-04-17 02:27:00,101.87,101.87,101.85,101.85,1067700000.0
2008-04-17 02:28:00,101.85,101.88,101.85,101.86,648600000.0
2008-04-17 02:29:00,101.86,101.88,101.86,101.87,725200000.0
2008-04-17 02:30:00,101.87,101.89,101.87,101.89,938300000.0
2008-04-17 02:31:00,101.89,101.89,101.86,101.86,754400000.0
2008-04-17 02:32:00,101.86,101.89,101.86,101.88,860800000.0
2008-04-17 02:33:00,101.88,101.88,101.87,101.87,959600000.0
2008-04-17 02:34:00,101.87,101.87,101.86,101.87,951800000.0
2008-04-17 02:35:00,101.87,101.88,101.87,101.88,1045400000.0
2008-04-17 02:36:00,101.89,101.95,101.89,101.95,586600000.0
2008-04-17 02:37:00,101.95,101.95,101.94,101.95,379600000.0
2008-04-17 02:38:00,101.96,101.97,101.93,101.95,379600000.0
2008-04-17 02:39:00,101.95,101.95,101.95,101.95,704800000.0
2008-04-17 02:40:00,101.95,101.97,101.95,101.96,443000000.0
2008-04-17 02:41:00,101.96,101.96,101.95,101.96,659000000.0
2008-04-17 02:42:00,101.96,101.96,101.94,101.94,457900000.0
2008-04-17 02:43:00,101.94,101.95,101.93,101.95,302000000.0
2008-04-17 02:44:00,101.95,101.95,101.94,101.94,397700000.0
2008-04-17 02:45:00,101.94,101.95,101.91,101.92,632800000.0
2008-04-17 02:46:00,101.92,101.92,101.89,101.9,743400000.0
2008-04-17 02:47:00,101.9,101.9,101.89,101.895,592100000.0
2008-04-17 02:48:00,101.895,101.905,101.895,101.9,450000000.0
2008-04-17 02:49:00,101.9,101.905,101.9,101.9,964000000.0
2008-04-17 02:50:00,101.9,101.905,101.895,101.9,997400000.0
2008-04-17 02:51:00,101.9,101.9,101.85,101.86,639500000.0
2008-04-17 02:52:00,101.86,101.865,101.85,101.86,802900000.0
2008-04-17 02:53:00,101.86,101.88,101.86,101.88,680900000.0
2008-04-17 02:54:00,101.88,101.89,101.87,101.89,759600000.0
2008-04-17 02:55:00,101.89,101.89,101.87,101.89,659000000.0
2008-04-17 02:56:00,101.89,101.92,101.89,101.91,531500000.0
2008-04-17 02:57:00,101.91,101.91,101.89,101.89,849400000.0
2008-04-17 02:58:00,101.89,101.92,101.89,101.92,709800000.0
2008-04-17 02:59:00,101.92,101.96,101.92,101.95,477200000.0
2008-04-17 03:00:00,101.95,101.96,101.93,101.94,656500000.0
2008-04-17 03:01:00,101.95,101.985,101.94,101.985,674800000.0
2008-04-17 03:02:00,101.985,102.0,101.94,101.94,716900000.0
2008-04-17 03:03:00,101.94,101.955,101.94,101.95,771500000.0
2008-04-17 03:04:00,101.95,101.96,101.91,101.91,681900000.0
2008-04-17 03:05:00,101.9,101.92,101.9,101.91,688400000.0
2008-04-17 03:06:00,101.91,101.915,101.9,101.9,841500000.0
2008-04-17 03:07:00,101.9,101.915,101.9,101.91,835800000.0
2008-04-17 03:08:00,101.91,101.915,101.91,101.91,1060700000.0
2008-04-17 03:09:00,101.91,101.91,101.87,101.87,797400000.0
2008-04-17 03:10:00,101.87,101.88,101.87,101.88,1755400000.0
2008-04-17 03:11:00,101.88,101.88,101.87,101.87,341700000.0
2008-04-17 03:12:00,101.88,101.88,101.88,101.88,341700000.0
2008-04-17 03:13:00,101.87,101.88,101.87,101.87,341700000.0
2008-04-17 03:14:00,101.88,101.88,101.88,101.88,341700000.0
2008-04-17 03:15:00,101.89,101.91,101.89,101.91,341700000.0
2008-04-17 03:16:00,101.9,101.96,101.9,101.93,909700000.0
2008-04-17 03:17:00,101.93,101.93,101.89,101.905,439900000.0
2008-04-17 03:18:00,101.905,101.91,101.9,101.91,284800000.0
2008-04-17 03:19:00,101.91,101.91,101.91,101.91,227300000.0
2008-04-17 03:20:00,101.9,101.9,101.87,101.9,700100000.0
2008-04-17 03:21:00,101.9,101.92,101.895,101.9,652200000.0
2008-04-17 03:22:00,101.9,101.9,101.87,101.88,1040800000.0
2008-04-17 03:23:00,101.88,101.89,101.88,101.88,1027100000.0
2008-04-17 03:24:00,101.89,101.89,101.87,101.88,836300000.0
2008-04-17 03:25:00,101.88,101.88,101.86,101.86,377900000.0
2008-04-17 03:26:00,101.865,101.87,101.85,101.87,670300000.0
2008-04-17 03:27:00,101.87,101.87,101.86,101.86,712400000.0
2008-04-17 03:28:00,101.87,101.87,101.86,101.86,515600000.0
2008-04-17 03:29:00,101.86,101.87,101.86,101.87,969400000.0
2008-04-17 03:30:00,101.87,101.88,101.87,101.87,229900000.0
2008-04-17 03:31:00,101.865,101.9,101.865,101.9,344600000.0
2008-04-17 03:32:00,101.9,101.9,101.89,101.89,52100000.0
2008-04-17 03:33:00,101.89,101.89,101.87,101.89,304900000.0
2008-04-17 03:34:00,101.89,101.89,101.89,101.89,38500000.0
2008-04-17 03:35:00,101.89,101.9,101.89,101.9,142200000.0
2008-04-17 03:36:00,101.9,101.9,101.88,101.88,307200000.0
2008-04-17 03:37:00,101.88,101.89,101.86,101.87,390200000.0
2008-04-17 03:38:00,101.87,101.88,101.86,101.87,422300000.0
2008-04-17 03:39:00,101.87,101.88,101.87,101.87,344100000.0
2008-04-17 03:40:00,101.87,101.89,101.87,101.88,533000000.0
2008-04-17 03:41:00,101.88,101.89,101.88,101.88,619300000.0
2008-04-17 03:42:00,101.88,101.89,101.87,101.88,483100000.0
2008-04-17 03:43:00,101.88,101.88,101.88,101.88,222100000.0
2008-04-17 03:44:00,101.88,101.9,101.88,101.9,118900000.0
2008-04-17 03:45:00,101.9,101.9,101.89,101.9,87800000.0
2008-04-17 03:46:00,101.9,101.91,101.9,101.91,198500000.0
2008-04-17 03:47:00,101.91,101.93,101.91,101.92,360000000.0
2008-04-17 03:48:00,101.92,101.93,101.92,101.93,239900000.0
2008-04-17 03:49:00,101.93,101.94,101.9,101.91,358700000.0
2008-04-17 03:50:00,101.91,101.91,101.9,101.9,222600000.0
2008-04-17 03:51:00,101.9,101.93,101.9,101.93,265300000.0
2008-04-17 03:52:00,101.93,101.93,101.92,101.92,252700000.0
2008-04-17 03:53:00,101.92,101.92,101.91,101.91,201800000.0
2008-04-17 03:54:00,101.91,101.91,101.9,101.91,110000000.0
2008-04-17 03:55:00,101.91,101.91,101.91,101.91,203400000.0
2008-04-17 03:56:00,101.91,101.92,101.91,101.92,187000000.0
2008-04-17 03:57:00,101.92,101.92,101.91,101.92,109900000.0
2008-04-17 03:58:00,101.92,101.92,101.91,101.91,102100000.0
2008-04-17 03:59:00,101.91,101.92,101.91,101.92,227100000.0
2008-04-17 04:00:00,101.92,101.925,101.92,101.92,128200000.0
2008-04-17 04:01:00,101.92,101.92,101.91,101.915,117600000.0
2008-04-17 04:02:00,101.92,101.92,101.91,101.91,147100000.0
2008-04-17 04:03:00,101.91,101.91,101.91,101.91,144400000.0
2008-04-17 04:04:00,101.91,101.92,101.905,101.92,244000000.0
2008-04-17 04:05:00,101.92,101.93,101.91,101.91,261300000.0
2008-04-17 04:06:00,101.91,101.91,101.91,101.91,264500000.0
2008-04-17 04:07:00,101.91,101.92,101.91,101.91,292800000.0
2008-04-17 04:08:00,101.91,101.91,101.89,101.89,157400000.0
2008-04-17 04:09:00,101.89,101.89,101.88,101.88,439400000.0
2008-04-17 04:10:00,101.88,101.88,101.87,101.88,342200000.0
2008-04-17 04:11:00,101.88,101.89,101.88,101.88,294300000.0
2008-04-17 04:12:00,101.88,101.89,101.88,101.89,195400000.0
2008-04-17 04:13:00,101.89,101.89,101.88,101.88,184400000.0
2008-04-17 04:14:00,101.88,101.88,101.88,101.88,280800000.0
2008-04-17 04:15:00,101.88,101.88,101.88,101.88,228800000.0
2008-04-17 04:16:00,101.88,101.91,101.88,101.9,131000000.0
2008-04-17 04:17:00,101.9,101.91,101.9,101.9,167200000.0
2008-04-17 04:18:00,101.9,101.9,101.9,101.9,61600000.0
2008-04-17 04:19:00,101.9,101.91,101.89,101.9,99000000.0
2008-04-17 04:20:00,101.9,101.9,101.89,101.89,133000000.0
2008-04-17 04:21:00,101.89,101.9,101.88,101.89,194900000.0
2008-04-17 04:22:00,101.89,101.9,101.88,101.89,187000000.0
2008-04-17 04:23:00,101.89,101.9,101.89,101.89,79200000.0
2008-04-17 04:24:00,101.89,101.89,101.89,101.89,145200000.0
2008-04-17 04:25:00,101.89,101.9,101.89,101.89,261150000.0
2008-04-17 04:26:00,101.89,101.895,101.89,101.89,254500000.0
2008-04-17 04:27:00,101.89,101.9,101.89,101.9,367900000.0
2008-04-17 04:28:00,101.9,101.9,101.89,101.89,316900000.0
2008-04-17 04:29:00,101.89,101.9,101.89,101.9,364500000.0
2008-04-17 04:30:00,101.9,101.9,101.9,101.9,206700000.0
2008-04-17 04:31:00,101.9,101.9,101.89,101.9,386200000.0
2008-04-17 04:32:00,101.9,101.92,101.89,101.9,445400000.0
2008-04-17 04:33:00,101.9,101.9,101.89,101.9,154400000.0
2008-04-17 04:34:00,101.89,101.9,101.89,101.9,307300000.0
2008-04-17 04:35:00,101.9,101.9,101.89,101.89,325800000.0
2008-04-17 04:36:00,101.89,101.9,101.89,101.89,341500000.0
2008-04-17 04:37:00,101.89,101.89,101.89,101.89,207900000.0
2008-04-17 04:38:00,101.89,101.91,101.88,101.9,297750000.0
2008-04-17 04:39:00,101.9,101.92,101.9,101.91,113000000.0
2008-04-17 04:40:00,101.91,101.91,101.9,101.91,145900000.0
2008-04-17 04:41:00,101.91,101.91,101.91,101.91,23400000.0
2008-04-17 04:42:00,101.91,101.91,101.91,101.91,91700000.0
2008-04-17 04:43:00,101.91,101.91,101.91,101.91,19000000.0
2008-04-17 04:44:00,101.91,101.91,101.88,101.89,288800000.0
2008-04-17 04:45:00,101.89,101.9,101.86,101.88,446200000.0
2008-04-17 04:46:00,101.88,101.89,101.88,101.89,194900000.0
2008-04-17 04:47:00,101.89,101.89,101.89,101.89,49700000.0
2008-04-17 04:48:00,101.89,101.9,101.89,101.9,184200000.0
2008-04-17 04:49:00,101.9,101.92,101.9,101.91,256400000.0
2008-04-17 04:50:00,101.91,101.91,101.9,101.9,216700000.0
2008-04-17 04:51:00,101.9,101.91,101.9,101.91,747500005.0
2008-04-17 04:52:00,101.91,101.91,101.9,101.91,449499997.0
2008-04-17 04:53:00,101.91,101.92,101.9,101.915,806899994.0
2008-04-17 04:54:00,101.915,101.93,101.91,101.91,783699991.0
2008-04-17 04:55:00,101.91,101.91,101.91,101.91,358200000.0
2008-04-17 04:56:00,101.91,101.915,101.905,101.91,252900000.0
2008-04-17 04:57:00,101.91,101.91,101.91,101.91,46500000.0
2008-04-17 04:58:00,101.91,101.91,101.91,101.91,49100000.0
2008-04-17 04:59:00,101.91,101.92,101.91,101.92,134500000.0
2008-04-17 05:00:00,101.92,101.92,101.91,101.92,426500000.0
2008-04-17 05:01:00,101.92,101.92,101.91,101.91,256200000.0
2008-04-17 05:02:00,101.91,101.91,101.89,101.89,449300000.0
2008-04-17 05:03:00,101.89,101.89,101.88,101.89,593300000.0
2008-04-17 05:04:00,101.89,101.9,101.885,101.89,312300000.0
2008-04-17 05:05:00,101.89,101.91,101.89,101.91,456900000.0
2008-04-17 05:06:00,101.91,101.94,101.91,101.91,464300000.0
2008-04-17 05:07:00,101.91,101.92,101.91,101.92,369500000.0
2008-04-17 05:08:00,101.92,101.92,101.9,101.9,523900000.0
2008-04-17 05:09:00,101.9,101.9,101.89,101.9,292300000.0
2008-04-17 05:10:00,101.9,101.9,101.89,101.9,184000000.0
2008-04-17 05:11:00,101.9,101.9,101.9,101.9,36400000.0
2008-04-17 05:12:00,101.9,101.9,101.89,101.89,311500000.0
2008-04-17 05:13:00,101.89,101.89,101.88,101.89,516700000.0
2008-04-17 05:14:00,101.89,101.895,101.89,101.89,470800000.0
2008-04-17 05:15:00,101.89,101.89,101.89,101.89,161800000.0
2008-04-17 05:16:00,101.89,101.89,101.88,101.88,234300000.0
2008-04-17 05:17:00,101.88,101.9,101.88,101.89,552100000.0
2008-04-17 05:18:00,101.89,101.89,101.88,101.88,390200000.0
2008-04-17 05:19:00,101.88,101.89,101.88,101.89,255100000.0
2008-04-17 05:20:00,101.89,101.89,101.89,101.89,20000000.0
2008-04-17 05:21:00,101.89,101.89,101.88,101.88,162700000.0
2008-04-17 05:22:00,101.88,101.89,101.88,101.88,403800000.0
2008-04-17 05:23:00,101.88,101.88,101.88,101.88,549200000.0
2008-04-17 05:24:00,101.88,101.89,101.88,101.88,207400000.0
2008-04-17 05:25:00,101.88,101.89,101.88,101.88,215400000.0
2008-04-17 05:26:00,101.88,101.89,101.88,101.88,424900000.0
2008-04-17 05:27:00,101.88,101.89,101.87,101.88,373800000.0
2008-04-17 05:28:00,101.88,101.88,101.85,101.86,594400000.0
2008-04-17 05:29:00,101.86,101.86,101.81,101.81,420300000.0
2008-04-17 05:30:00,101.81,101.83,101.8,101.81,783600000.0
2008-04-17 05:31:00,101.81,101.81,101.8,101.8,638400000.0
2008-04-17 05:32:00,101.8,101.82,101.8,101.81,594400000.0
2008-04-17 05:33:00,101.81,101.82,101.8,101.81,467200000.0
2008-04-17 05:34:00,101.8,101.8,101.75,101.77,670600000.0
2008-04-17 05:35:00,101.77,101.78,101.76,101.78,572200000.0
2008-04-17 05:36:00,101.78,101.81,101.78,101.81,337000000.0
2008-04-17 05:37:00,101.81,101.81,101.78,101.78,239000000.0
2008-04-17 05:38:00,101.78,101.8,101.78,101.79,165000000.0
2008-04-17 05:39:00,101.79,101.81,101.79,101.81,336300000.0
2008-04-17 05:40:00,101.81,101.81,101.8,101.81,139200000.0
2008-04-17 05:41:00,101.81,101.82,101.81,101.82,107700000.0
2008-04-17 05:42:00,101.82,101.82,101.82,101.82,123200000.0
2008-04-17 05:43:00,101.82,101.82,101.82,101.82,116100000.0
2008-04-17 05:44:00,101.82,101.82,101.81,101.81,118700000.0
2008-04-17 05:45:00,101.81,101.83,101.81,101.83,267100000.0
2008-04-17 05:46:00,101.83,101.84,101.83,101.84,176800000.0
2008-04-17 05:47:00,101.84,101.84,101.84,101.84,175300000.0
2008-04-17 05:48:00,101.84,101.84,101.82,101.82,169300000.0
2008-04-17 05:49:00,101.82,101.83,101.82,101.82,230700000.0
2008-04-17 05:50:00,101.82,101.82,101.82,101.82,76000000.0
2008-04-17 05:51:00,101.82,101.82,101.81,101.81,404300000.0
2008-04-17 05:52:00,101.81,101.85,101.81,101.85,550400000.0
2008-04-17 05:53:00,101.85,101.85,101.83,101.84,306800000.0
2008-04-17 05:54:00,101.84,101.84,101.79,101.8,245300000.0
2008-04-17 05:55:00,101.8,101.82,101.79,101.8,212700000.0
2008-04-17 05:56:00,101.8,101.81,101.79,101.79,399350000.0
2008-04-17 05:57:00,101.79,101.8,101.79,101.79,420400000.0
2008-04-17 05:58:00,101.79,101.8,101.79,101.8,319000000.0
2008-04-17 05:59:00,101.8,101.8,101.79,101.79,297100000.0
2008-04-17 06:00:00,101.79,101.8,101.77,101.77,576100000.0
2008-04-17 06:01:00,101.77,101.78,101.76,101.76,426400000.0
2008-04-17 06:02:00,101.76,101.77,101.76,101.76,381300000.0
2008-04-17 06:03:00,101.76,101.76,101.75,101.75,396900000.0
2008-04-17 06:04:00,101.75,101.76,101.73,101.76,345500000.0
2008-04-17 06:05:00,101.76,101.76,101.73,101.735,215000000.0
2008-04-17 06:06:00,101.735,101.74,101.73,101.735,152400000.0
2008-04-17 06:07:00,101.735,101.75,101.72,101.75,335800000.0
2008-04-17 06:08:00,101.75,101.77,101.73,101.76,568400000.0
2008-04-17 06:09:00,101.765,101.8,101.755,101.79,622800000.0
2008-04-17 06:10:00,101.79,101.83,101.79,101.8,525100000.0
2008-04-17 06:11:00,101.8,101.82,101.8,101.82,369800000.0
2008-04-17 06:12:00,101.82,101.82,101.79,101.8,398000000.0
2008-04-17 06:13:00,101.8,101.8,101.79,101.8,187200000.0
2008-04-17 06:14:00,101.8,101.8,101.78,101.78,344200000.0
2008-04-17 06:15:00,101.78,101.8,101.78,101.8,576300000.0
2008-04-17 06:16:00,101.8,101.82,101.79,101.81,554200000.0
2008-04-17 06:17:00,101.81,101.82,101.8,101.81,537700000.0
2008-04-17 06:18:00,101.81,101.86,101.81,101.85,253200000.0
2008-04-17 06:19:00,101.85,101.855,101.84,101.84,677400000.0
2008-04-17 06:20:00,101.84,101.86,101.84,101.86,540000000.0
2008-04-17 06:21:00,101.86,101.89,101.85,101.87,663100000.0
2008-04-17 06:22:00,101.87,101.88,101.86,101.875,586100000.0
2008-04-17 06:23:00,101.875,101.875,101.86,101.87,364800000.0
2008-04-17 06:24:00,101.87,101.87,101.86,101.86,385300000.0
2008-04-17 06:25:00,101.86,101.87,101.86,101.87,819600008.0
2008-04-17 06:26:00,101.87,101.875,101.86,101.87,584700000.0
2008-04-17 06:27:00,101.875,101.9,101.875,101.9,191400000.0
2008-04-17 06:28:00,101.9,101.9,101.88,101.88,81200000.0
2008-04-17 06:29:00,101.88,101.92,101.88,101.92,557300000.0
2008-04-17 06:30:00,101.92,102.0,101.92,101.96,469500000.0
2008-04-17 06:31:00,101.96,102.065,101.96,101.98,1357899999.0
2008-04-17 06:32:00,101.98,101.98,101.95,101.97,636100000.0
2008-04-17 06:33:00,101.97,101.97,101.95,101.97,764600000.0
2008-04-17 06:34:00,101.97,102.01,101.96,102.01,657700000.0
2008-04-17 06:35:00,102.01,102.05,102.0,102.02,763600000.0
2008-04-17 06:36:00,102.02,102.02,101.97,101.97,818700000.0
2008-04-17 06:37:00,101.96,101.99,101.95,101.96,545000000.0
2008-04-17 06:38:00,101.96,101.97,101.96,101.96,333500000.0
2008-04-17 06:39:00,101.96,101.96,101.93,101.94,515400000.0
2008-04-17 06:40:00,101.94,101.94,101.93,101.94,546700000.0
2008-04-17 06:41:00,101.94,101.945,101.94,101.945,184300000.0
2008-04-17 06:42:00,101.945,101.95,101.94,101.95,270600000.0
2008-04-17 06:43:00,101.95,101.96,101.95,101.96,74500000.0
2008-04-17 06:44:00,101.96,101.96,101.93,101.93,335800000.0
2008-04-17 06:45:00,101.93,101.95,101.92,101.94,684300000.0
2008-04-17 06:46:00,101.94,101.95,101.93,101.94,310300000.0
2008-04-17 06:47:00,101.94,101.96,101.94,101.95,193400000.0
2008-04-17 06:48:00,101.95,101.95,101.95,101.95,237400000.0
2008-04-17 06:49:00,101.95,101.95,101.89,101.91,636000000.0
2008-04-17 06:50:00,101.91,101.95,101.91,101.95,293800000.0
2008-04-17 06:51:00,101.95,101.95,101.93,101.93,271300000.0
2008-04-17 06:52:00,101.93,101.93,101.92,101.92,243800000.0
2008-04-17 06:53:00,101.92,101.93,101.92,101.92,94000000.0
2008-04-17 06:54:00,101.925,101.925,101.9,101.9,408600000.0
2008-04-17 06:55:00,101.9,101.91,101.9,101.91,291400000.0
2008-04-17 06:56:00,101.91,101.915,101.905,101.915,104000000.0
2008-04-17 06:57:00,101.915,101.925,101.91,101.92,270300000.0
2008-04-17 06:58:00,101.92,101.92,101.91,101.92,135500000.0
2008-04-17 06:59:00,101.92,101.92,101.91,101.91,237200000.0
2008-04-17 07:00:00,101.91,101.94,101.91,101.93,481400000.0
2008-04-17 07:01:00,101.93,101.94,101.93,101.94,267700000.0
2008-04-17 07:02:00,101.94,101.95,101.94,101.94,492800000.0
2008-04-17 07:03:00,101.94,101.94,101.94,101.94,348400000.0
2008-04-17 07:04:00,101.94,101.96,101.94,101.95,415700000.0
2008-04-17 07:05:00,101.95,101.96,101.95,101.95,515800000.0
2008-04-17 07:06:00,101.95,101.99,101.95,101.98,591700000.0
2008-04-17 07:07:00,101.98,101.99,101.97,101.985,721200000.0
2008-04-17 07:08:00,101.99,102.0,101.96,101.97,1035799999.0
2008-04-17 07:09:00,101.97,102.035,101.97,102.03,1129300000.0
2008-04-17 07:10:00,102.03,102.06,102.005,102.02,843700000.0
2008-04-17 07:11:00,102.02,102.045,102.02,102.02,807500000.0
2008-04-17 07:12:00,102.02,102.03,102.02,102.02,742400000.0
2008-04-17 07:13:00,102.02,102.02,101.97,101.985,492100000.0
2008-04-17 07:14:00,101.985,101.985,101.96,101.98,663800000.0
2008-04-17 07:15:00,101.98,101.985,101.97,101.98,693000000.0
2008-04-17 07:16:00,101.98,102.015,101.98,102.0,658200000.0
2008-04-17 07:17:00,102.0,102.03,102.0,102.02,663500000.0
2008-04-17 07:18:00,102.02,102.04,102.01,102.04,429900000.0
2008-04-17 07:19:00,102.04,102.04,102.02,102.04,378900000.0
2008-04-17 07:20:00,102.04,102.04,102.02,102.02,1024900000.0
2008-04-17 07:21:00,102.02,102.025,102.01,102.01,505100000.0
2008-04-17 07:22:00,102.01,102.02,102.0,102.0,394800000.0
2008-04-17 07:23:00,102.0,102.02,101.99,102.015,690500000.0
2008-04-17 07:24:00,102.015,102.025,102.015,102.02,284700000.0
2008-04-17 07:25:00,102.02,102.025,102.02,102.02,233800000.0
2008-04-17 07:26:00,102.02,102.05,102.02,102.04,54400000.0
2008-04-17 07:27:00,102.04,102.16,102.035,102.095,683600000.0
2008-04-17 07:28:00,102.095,102.14,102.095,102.12,357600000.0
2008-04-17 07:29:00,102.12,102.14,102.11,102.14,450200000.0
2008-04-17 07:30:00,102.14,102.15,102.14,102.14,420100000.0
2008-04-17 07:31:00,102.14,102.15,102.14,102.14,548299998.0
2008-04-17 07:32:00,102.14,102.145,102.08,102.09,813000000.0
2008-04-17 07:33:00,102.09,102.1,102.07,102.1,373000000.0
2008-04-17 07:34:00,102.1,102.13,102.1,102.12,327300000.0
2008-04-17 07:35:00,102.12,102.16,102.11,102.15,494400000.0
2008-04-17 07:36:00,102.15,102.15,102.11,102.12,729600000.0
2008-04-17 07:37:00,102.12,102.12,102.09,102.09,468800001.0
2008-04-17 07:38:00,102.09,102.12,102.09,102.12,253400000.0
2008-04-17 07:39:00,102.12,102.145,102.12,102.12,512900000.0
2008-04-17 07:40:00,102.12,102.12,102.09,102.11,437200000.0
2008-04-17 07:41:00,102.11,102.14,102.1,102.135,203300000.0
2008-04-17 07:42:00,102.135,102.14,102.1,102.11,566600000.0
2008-04-17 07:43:00,102.11,102.11,102.08,102.09,275600000.0
2008-04-17 07:44:00,102.09,102.11,102.09,102.09,273200000.0
2008-04-17 07:45:00,102.09,102.09,102.07,102.08,297399999.0
2008-04-17 07:46:00,102.08,102.095,102.07,102.09,374399999.0
2008-04-17 07:47:00,102.09,102.09,102.075,102.085,413000000.0
2008-04-17 07:48:00,102.085,102.11,102.085,102.095,290000000.0
2008-04-17 07:49:00,102.09,102.09,102.07,102.08,112500000.0
2008-04-17 07:50:00,102.08,102.085,102.06,102.065,269900000.0
2008-04-17 07:51:00,102.065,102.08,102.06,102.07,269000000.0
2008-04-17 07:52:00,102.07,102.085,102.06,102.075,121500000.0
2008-04-17 07:53:00,102.075,102.075,102.065,102.07,80100000.0
2008-04-17 07:54:00,102.07,102.07,102.04,102.05,194000000.0
2008-04-17 07:55:00,102.05,102.075,102.04,102.055,831399999.0
2008-04-17 07:56:00,102.055,102.085,102.055,102.075,285800000.0
2008-04-17 07:57:00,102.075,102.09,102.075,102.075,108800000.0
2008-04-17 07:58:00,102.075,102.095,102.075,102.095,80800000.0
2008-04-17 07:59:00,102.095,102.13,102.095,102.13,1049699987.0
2008-04-17 08:00:00,102.13,102.13,102.11,102.12,1413100000.0
2008-04-17 08:01:00,102.125,102.125,102.05,102.05,923054450.0
2008-04-17 08:02:00,102.05,102.06,102.03,102.04,1694900001.0
2008-04-17 08:03:00,102.05,102.05,101.98,102.0,1664700005.0
2008-04-17 08:04:00,102.0,102.01,101.97,101.97,1664700005.0
2008-04-17 08:05:00,101.97,101.99,101.97,101.985,1234000005.0
2008-04-17 08:06:00,101.99,102.005,101.97,102.0,1659599992.0
2008-04-17 08:07:00,102.0,102.01,101.99,101.99,1596899997.0
2008-04-17 08:08:00,101.99,102.04,101.99,102.035,1051800000.0
2008-04-17 08:09:00,102.035,102.08,102.03,102.06,1428099999.0
2008-04-17 08:10:00,102.06,102.06,102.04,102.04,1189175904.0
2008-04-17 08:11:00,102.04,102.055,102.04,102.05,1097099999.0
2008-04-17 08:12:00,102.05,102.06,102.05,102.05,591000006.0
2008-04-17 08:13:00,102.05,102.06,101.98,101.995,1256299999.0
2008-04-17 08:14:00,101.995,102.035,101.99,102.035,420600000.0
2008-04-17 08:15:00,102.035,102.045,102.025,102.045,102700000.0
2008-04-17 08:16:00,102.045,102.07,102.04,102.07,801400001.0
2008-04-17 08:17:00,102.07,102.1,102.07,102.08,1178400001.0
2008-04-17 08:18:00,102.08,102.08,102.05,102.05,1129600000.0
2008-04-17 08:19:00,102.05,102.06,102.04,102.055,945300002.0
2008-04-17 08:20:00,102.055,102.09,102.05,102.085,464600000.0
2008-04-17 08:21:00,102.085,102.095,102.075,102.085,768400000.0
2008-04-17 08:22:00,102.085,102.085,102.065,102.07,77600000.0
2008-04-17 08:23:00,102.07,102.09,102.065,102.075,730600001.0
2008-04-17 08:24:00,102.075,102.09,102.07,102.085,401700000.0
2008-04-17 08:25:00,102.085,102.095,102.07,102.07,543300000.0
2008-04-17 08:26:00,102.07,102.09,102.055,102.09,446400000.0
2008-04-17 08:27:00,102.09,102.14,102.09,102.13,600299999.0
2008-04-17 08:28:00,102.13,102.13,102.09,102.09,1533800002.0
2008-04-17 08:29:00,102.1,102.11,102.08,102.085,1402599999.0
2008-04-17 08:30:00,102.08,102.1,102.05,102.06,928245759.0
2008-04-17 08:31:00,102.06,102.09,102.06,102.08,752149998.0
2008-04-17 08:32:00,102.08,102.08,102.07,102.07,661000000.0
2008-04-17 08:33:00,102.07,102.075,102.05,102.075,1011800001.0
2008-04-17 08:34:00,102.075,102.09,102.07,102.09,603199999.0
2008-04-17 08:35:00,102.09,102.11,102.09,102.09,593800000.0
2008-04-17 08:36:00,102.09,102.11,102.09,102.1,917300000.0
2008-04-17 08:37:00,102.1,102.12,102.1,102.115,1055200000.0
2008-04-17 08:38:00,102.115,102.12,102.11,102.11,609600000.0
2008-04-17 08:39:00,102.11,102.12,102.075,102.08,1422400000.0
2008-04-17 08:40:00,102.08,102.09,102.08,102.09,1223300000.0
2008-04-17 08:41:00,102.09,102.095,102.08,102.09,562200000.0
2008-04-17 08:42:00,102.09,102.12,102.085,102.105,1281200000.0
2008-04-17 08:43:00,102.105,102.12,102.1,102.12,1474500001.0
2008-04-17 08:44:00,102.12,102.14,102.12,102.14,995600001.0
2008-04-17 08:45:00,102.14,102.17,102.12,102.16,1153800000.0
2008-04-17 08:46:00,102.16,102.16,102.13,102.16,1185700001.0
2008-04-17 08:47:00,102.16,102.16,102.11,102.12,1477400001.0
2008-04-17 08:48:00,102.12,102.12,102.07,102.07,1753099999.0
2008-04-17 08:49:00,102.075,102.12,102.07,102.11,1022800001.0
2008-04-17 08:50:00,102.11,102.12,102.03,102.03,1865900001.0
2008-04-17 08:51:00,102.03,102.07,102.0,102.0,1790699999.0
2008-04-17 08:52:00,102.0,102.035,101.97,102.03,1938300003.0
2008-04-17 08:53:00,102.02,102.05,102.01,102.05,1065600005.0
2008-04-17 08:54:00,102.05,102.065,102.01,102.02,1065600005.0
2008-04-17 08:55:00,102.02,102.045,102.02,102.04,1767900012.0
2008-04-17 08:56:00,102.04,102.09,102.04,102.09,1667400005.0
2008-04-17 08:57:00,102.09,102.1,102.04,102.07,1891900039.0
2008-04-17 08:58:00,102.07,102.07,102.035,102.05,287199999.0
2008-04-17 08:59:00,102.05,102.055,102.04,102.04,110900000.0
2008-04-17 09:00:00,102.04,102.05,102.035,102.05,133200000.0
2008-04-17 09:01:00,102.05,102.085,102.05,102.07,145200000.0
2008-04-17 09:02:00,102.07,102.09,102.04,102.05,170300000.0
2008-04-17 09:03:00,102.05,102.055,102.02,102.02,129800000.0
2008-04-17 09:04:00,102.02,102.09,102.02,102.09,75800000.0
2008-04-17 09:05:00,102.09,102.09,102.06,102.085,75800000.0
2008-04-17 09:06:00,102.085,102.1,102.085,102.09,80600000.0
2008-04-17 09:07:00,102.09,102.095,102.07,102.07,83800000.0
2008-04-17 09:08:00,102.075,102.08,102.05,102.06,137800000.0
2008-04-17 09:09:00,102.06,102.06,102.01,102.015,124800000.0
2008-04-17 09:10:00,102.015,102.03,102.005,102.03,82300000.0
2008-04-17 09:11:00,102.03,102.03,102.015,102.02,92000000.0
2008-04-17 09:12:00,102.02,102.035,102.01,102.03,69400000.0
2008-04-17 09:13:00,102.03,102.08,102.03,102.07,99300000.0
2008-04-17 09:14:00,102.07,102.105,102.07,102.08,136900000.0
2008-04-17 09:15:00,102.08,102.08,102.065,102.07,116300000.0
2008-04-17 09:16:00,102.07,102.07,102.04,102.05,125600000.0
2008-04-17 09:17:00,102.045,102.055,102.03,102.03,231700000.0
2008-04-17 09:18:00,102.03,102.06,102.03,102.045,99000000.0
2008-04-17 09:19:00,102.045,102.055,102.025,102.035,106700000.0
2008-04-17 09:20:00,102.04,102.065,102.035,102.035,109100000.0
2008-04-17 09:21:00,102.035,102.065,102.035,102.05,734600000.0
2008-04-17 09:22:00,102.05,102.05,102.02,102.03,120100000.0
2008-04-17 09:23:00,102.03,102.045,102.015,102.025,71700000.0
2008-04-17 09:24:00,102.03,102.03,102.015,102.03,43300000.0
2008-04-17 09:25:00,102.03,102.035,102.015,102.025,63300000.0
2008-04-17 09:26:00,102.025,102.04,102.015,102.035,40400000.0
2008-04-17 09:27:00,102.035,102.045,102.025,102.025,170900000.0
2008-04-17 09:28:00,102.03,102.03,101.98,102.005,513200000.0
2008-04-17 09:29:00,102.005,102.03,102.005,102.005,558000000.0
2008-04-17 09:30:00,102.005,102.025,102.0,102.025,60000000.0
2008-04-17 09:31:00,102.025,102.03,102.01,102.02,100800000.0
2008-04-17 09:32:00,102.02,102.02,101.97,101.975,115800000.0
2008-04-17 09:33:00,101.975,101.99,101.96,101.985,186400000.0
2008-04-17 09:34:00,101.985,101.985,101.94,101.95,153300000.0
2008-04-17 09:35:00,101.95,101.97,101.95,101.955,96200000.0
2008-04-17 09:36:00,101.955,101.98,101.95,101.95,169600000.0
2008-04-17 09:37:00,101.95,101.95,101.925,101.94,110900000.0
2008-04-17 09:38:00,101.94,101.95,101.92,101.95,224100000.0
2008-04-17 09:39:00,101.95,101.96,101.93,101.94,166900000.0
2008-04-17 09:40:00,101.94,101.95,101.935,101.94,120600000.0
2008-04-17 09:41:00,101.94,101.95,101.93,101.95,105300000.0
2008-04-17 09:42:00,101.945,101.965,101.94,101.95,112400000.0
2008-04-17 09:43:00,101.95,101.95,101.92,101.925,187600000.0
2008-04-17 09:44:00,101.925,101.925,101.84,101.84,738300000.0
2008-04-17 09:45:00,101.84,101.86,101.83,101.835,135400000.0
2008-04-17 09:46:00,101.835,101.835,101.78,101.8,187900000.0
2008-04-17 09:47:00,101.8,101.81,101.77,101.8,158300000.0
2008-04-17 09:48:00,101.8,101.84,101.79,101.805,243500000.0
2008-04-17 09:49:00,101.805,101.84,101.795,101.82,256400000.0
2008-04-17 09:50:00,101.82,101.82,101.76,101.77,317900000.0
2008-04-17 09:51:00,101.77,101.77,101.7,101.71,335500000.0
2008-04-17 09:52:00,101.71,101.73,101.7,101.725,967900000.0
2008-04-17 09:53:00,101.725,101.78,101.725,101.745,659500000.0
2008-04-17 09:54:00,101.75,101.76,101.74,101.755,1169100000.0
2008-04-17 09:55:00,101.755,101.785,101.74,101.75,1335800000.0
2008-04-17 09:56:00,101.75,101.8,101.745,101.795,479600000.0
2008-04-17 09:57:00,101.79,101.79,101.76,101.76,155200000.0
2008-04-17 09:58:00,101.76,101.835,101.76,101.78,177200000.0
2008-04-17 09:59:00,101.78,101.8,101.755,101.77,172400000.0
2008-04-17 10:00:00,101.77,101.81,101.77,101.805,198400000.0
2008-04-17 10:01:00,101.805,101.82,101.79,101.8,172800000.0
2008-04-17 10:02:00,101.795,101.81,101.77,101.79,231100000.0
2008-04-17 10:03:00,101.79,101.82,101.78,101.82,222700000.0
2008-04-17 10:04:00,101.81,101.825,101.785,101.81,226200000.0
2008-04-17 10:05:00,101.81,101.83,101.805,101.83,321700000.0
2008-04-17 10:06:00,101.83,101.88,101.83,101.88,247100000.0
2008-04-17 10:07:00,101.88,101.88,101.84,101.87,228000000.0
2008-04-17 10:08:00,101.87,101.88,101.86,101.87,837400000.0
2008-04-17 10:09:00,101.87,101.905,101.865,101.9,261200000.0
2008-04-17 10:10:00,101.9,101.91,101.895,101.9,240000000.0
2008-04-17 10:11:00,101.905,101.905,101.88,101.89,208700000.0
2008-04-17 10:12:00,101.89,101.92,101.88,101.91,195700000.0
2008-04-17 10:13:00,101.91,101.92,101.9,101.91,190400000.0
2008-04-17 10:14:00,101.91,101.93,101.91,101.92,190600000.0
2008-04-17 10:15:00,101.92,101.92,101.91,101.915,289100000.0
2008-04-17 10:16:00,101.915,101.93,101.91,101.92,131300000.0
2008-04-17 10:17:00,101.92,101.93,101.91,101.915,175400000.0
2008-04-17 10:18:00,101.915,101.92,101.9,101.91,157900000.0
2008-04-17 10:19:00,101.91,101.92,101.91,101.91,163100000.0
2008-04-17 10:20:00,101.91,101.93,101.91,101.92,169300000.0
2008-04-17 10:21:00,101.92,101.92,101.91,101.915,172300000.0
2008-04-17 10:22:00,101.92,101.92,101.905,101.91,216500000.0
2008-04-17 10:23:00,101.91,101.925,101.905,101.925,180600000.0
2008-04-17 10:24:00,101.925,101.93,101.915,101.93,250800000.0
2008-04-17 10:25:00,101.93,101.93,101.915,101.925,183400000.0
2008-04-17 10:26:00,101.925,101.96,101.925,101.945,193300000.0
2008-04-17 10:27:00,101.945,101.96,101.94,101.94,190800000.0
2008-04-17 10:28:00,101.95,102.005,101.93,101.995,123400000.0
2008-04-17 10:29:00,101.995,101.995,101.96,101.96,176400000.0
2008-04-17 10:30:00,101.96,101.96,101.93,101.94,174500000.0
2008-04-17 10:31:00,101.94,101.94,101.92,101.93,168300000.0
2008-04-17 10:32:00,101.93,101.95,101.925,101.945,152100000.0
2008-04-17 10:33:00,101.945,101.945,101.925,101.925,158000000.0
2008-04-17 10:34:00,101.925,101.93,101.92,101.92,204700000.0
2008-04-17 10:35:00,101.92,101.94,101.895,101.93,191000000.0
2008-04-17 10:36:00,101.93,101.93,101.91,101.91,176800000.0
2008-04-17 10:37:00,101.91,101.93,101.91,101.92,219200000.0
2008-04-17 10:38:00,101.92,101.93,101.92,101.93,157700000.0
2008-04-17 10:39:00,101.93,101.93,101.915,101.92,133900000.0
2008-04-17 10:40:00,101.92,101.93,101.9,101.9,232500000.0
2008-04-17 10:41:00,101.9,101.91,101.9,101.91,152700000.0
2008-04-17 10:42:00,101.91,101.91,101.865,101.89,135200000.0
2008-04-17 10:43:00,101.89,101.89,101.88,101.89,124400000.0
2008-04-17 10:44:00,101.89,101.89,101.82,101.84,174600000.0
2008-04-17 10:45:00,101.845,101.85,101.83,101.83,273100000.0
2008-04-17 10:46:00,101.83,101.84,101.82,101.825,189400000.0
2008-04-17 10:47:00,101.83,101.86,101.825,101.84,238700000.0
2008-04-17 10:48:00,101.84,101.84,101.82,101.83,136600000.0
2008-04-17 10:49:00,101.83,101.83,101.8,101.805,274100000.0
2008-04-17 10:50:00,101.805,101.825,101.79,101.79,341000000.0
2008-04-17 10:51:00,101.79,101.815,101.79,101.805,1600500000.0
2008-04-17 10:52:00,101.805,101.835,101.79,101.825,661200000.0
2008-04-17 10:53:00,101.825,101.85,101.825,101.835,549500000.0
2008-04-17 10:54:00,101.83,101.85,101.825,101.85,238400000.0
2008-04-17 10:55:00,101.85,101.86,101.84,101.85,110700000.0
2008-04-17 10:56:00,101.85,101.91,101.85,101.885,175900000.0
2008-04-17 10:57:00,101.885,101.91,101.88,101.905,190100000.0
2008-04-17 10:58:00,101.905,101.92,101.9,101.915,183800000.0
2008-04-17 10:59:00,101.915,101.93,101.91,101.91,174800000.0
2008-04-17 11:00:00,101.91,101.95,101.91,101.93,187000000.0
2008-04-17 11:01:00,101.93,101.94,101.91,101.925,128000000.0
2008-04-17 11:02:00,101.925,101.925,101.9,101.91,162800000.0
2008-04-17 11:03:00,101.91,101.91,101.89,101.89,149900000.0
2008-04-17 11:04:00,101.89,101.91,101.89,101.9,208600000.0
2008-04-17 11:05:00,101.9,101.9,101.88,101.88,180400000.0
2008-04-17 11:06:00,101.88,101.89,101.88,101.88,171400000.0
2008-04-17 11:07:00,101.885,101.92,101.885,101.905,197200000.0
2008-04-17 11:08:00,101.905,101.92,101.9,101.92,147600000.0
2008-04-17 11:09:00,101.92,101.92,101.905,101.92,190700000.0
2008-04-17 11:10:00,101.92,101.92,101.9,101.91,183100000.0
2008-04-17 11:11:00,101.91,101.91,101.87,101.89,312700000.0
2008-04-17 11:12:00,101.89,101.89,101.83,101.86,227200000.0
2008-04-17 11:13:00,101.865,101.88,101.855,101.875,179600000.0
2008-04-17 11:14:00,101.875,101.9,101.875,101.885,193800000.0
2008-04-17 11:15:00,101.885,101.89,101.855,101.87,236800000.0
2008-04-17 11:16:00,101.87,101.94,101.865,101.925,163500000.0
2008-04-17 11:17:00,101.925,101.98,101.91,101.91,160100000.0
2008-04-17 11:18:00,101.91,101.92,101.86,101.87,197400000.0
2008-04-17 11:19:00,101.87,101.92,101.87,101.91,177900000.0
2008-04-17 11:20:00,101.91,101.93,101.9,101.9,170100000.0
2008-04-17 11:21:00,101.9,101.92,101.9,101.92,165300000.0
2008-04-17 11:22:00,101.92,101.93,101.91,101.93,232100000.0
2008-04-17 11:23:00,101.93,101.93,101.905,101.915,208200000.0
2008-04-17 11:24:00,101.915,101.95,101.91,101.945,217600000.0
2008-04-17 11:25:00,101.94,101.96,101.93,101.95,222400000.0
2008-04-17 11:26:00,101.95,101.97,101.91,101.92,169600000.0
2008-04-17 11:27:00,101.92,101.935,101.915,101.93,155800000.0
2008-04-17 11:28:00,101.93,101.93,101.92,101.92,235000000.0
2008-04-17 11:29:00,101.92,101.92,101.9,101.91,213300000.0
2008-04-17 11:30:00,101.91,101.925,101.9,101.91,138500000.0
2008-04-17 11:31:00,101.91,101.94,101.905,101.92,143000000.0
2008-04-17 11:32:00,101.92,101.95,101.92,101.95,156700000.0
2008-04-17 11:33:00,101.95,101.965,101.95,101.96,206100000.0
2008-04-17 11:34:00,101.96,101.965,101.96,101.96,192200000.0
2008-04-17 11:35:00,101.96,101.96,101.95,101.95,142700000.0
2008-04-17 11:36:00,101.95,101.95,101.925,101.925,209000000.0
2008-04-17 11:37:00,101.925,101.95,101.925,101.95,172400000.0
2008-04-17 11:38:00,101.95,101.98,101.95,101.975,221800000.0
2008-04-17 11:39:00,101.98,102.01,101.97,102.01,265400000.0
2008-04-17 11:40:00,102.01,102.02,101.99,102.01,218600000.0
2008-04-17 11:41:00,102.01,102.03,101.97,102.03,179400000.0
2008-04-17 11:42:00,102.03,102.07,102.02,102.06,206800000.0
2008-04-17 11:43:00,102.06,102.07,102.05,102.06,116700000.0
2008-04-17 11:44:00,102.06,102.07,102.06,102.06,95700000.0
2008-04-17 11:45:00,102.06,102.06,102.03,102.03,146300000.0
2008-04-17 11:46:00,102.03,102.05,102.03,102.05,180800000.0
2008-04-17 11:47:00,102.05,102.12,102.05,102.11,152300000.0
2008-04-17 11:48:00,102.11,102.13,102.105,102.13,155200000.0
2008-04-17 11:49:00,102.13,102.13,102.1,102.11,119200000.0
2008-04-17 11:50:00,102.11,102.11,102.08,102.11,164400000.0
2008-04-17 11:51:00,102.11,102.115,102.1,102.11,152700000.0
2008-04-17 11:52:00,102.11,102.12,102.11,102.11,150000000.0
2008-04-17 11:53:00,102.11,102.13,102.09,102.13,150000000.0
2008-04-17 11:54:00,102.13,102.14,102.12,102.13,146700000.0
2008-04-17 11:55:00,102.13,102.16,102.12,102.155,246900000.0
2008-04-17 11:56:00,102.155,102.17,102.12,102.12,155900000.0
2008-04-17 11:57:00,102.12,102.15,102.105,102.12,131200000.0
2008-04-17 11:58:00,102.12,102.12,102.1,102.105,114700000.0
2008-04-17 11:59:00,102.105,102.11,102.1,102.1,129700000.0
2008-04-17 12:00:00,102.1,102.105,102.025,102.05,212800000.0
2008-04-17 12:01:00,102.05,102.1,102.05,102.09,141000000.0
2008-04-17 12:02:00,102.09,102.125,102.05,102.105,159800000.0
2008-04-17 12:03:00,102.105,102.115,102.09,102.095,125300000.0
2008-04-17 12:04:00,102.095,102.1,102.055,102.055,179700000.0
2008-04-17 12:05:00,102.06,102.07,102.05,102.05,144500000.0
2008-04-17 12:06:00,102.05,102.055,101.99,102.0,126200000.0
2008-04-17 12:07:00,102.0,102.045,101.99,102.02,249100000.0
2008-04-17 12:08:00,102.02,102.06,102.01,102.05,207800000.0
2008-04-17 12:09:00,102.05,102.055,102.05,102.05,141200000.0
2008-04-17 12:10:00,102.05,102.115,102.05,102.06,212500000.0
2008-04-17 12:11:00,102.06,102.075,102.03,102.06,135400000.0
2008-04-17 12:12:00,102.06,102.07,102.05,102.055,89100000.0
2008-04-17 12:13:00,102.055,102.07,102.025,102.065,117500000.0
2008-04-17 12:14:00,102.065,102.07,102.01,102.065,135900000.0
2008-04-17 12:15:00,102.065,102.09,102.04,102.07,198100000.0
2008-04-17 12:16:00,102.07,102.12,102.06,102.06,154500000.0
2008-04-17 12:17:00,102.06,102.095,102.06,102.07,95800000.0
2008-04-17 12:18:00,102.07,102.11,102.07,102.11,161200000.0
2008-04-17 12:19:00,102.11,102.135,102.08,102.125,220500000.0
2008-04-17 12:20:00,102.13,102.23,102.13,102.22,148800000.0
2008-04-17 12:21:00,102.215,102.22,102.17,102.19,165800000.0
2008-04-17 12:22:00,102.19,102.2,102.155,102.18,142400000.0
2008-04-17 12:23:00,102.18,102.23,102.175,102.23,217900000.0
2008-04-17 12:24:00,102.23,102.31,102.23,102.265,214000000.0
2008-04-17 12:25:00,102.265,102.34,102.265,102.33,210900000.0
2008-04-17 12:26:00,102.33,102.34,102.32,102.33,299900000.0
2008-04-17 12:27:00,102.33,102.42,102.33,102.42,217600000.0
2008-04-17 12:28:00,102.42,102.42,102.35,102.38,226964996.0
2008-04-17 12:29:00,102.38,102.4,102.355,102.38,184100000.0
2008-04-17 12:30:00,102.375,102.39,102.33,102.36,251000000.0
2008-04-17 12:31:00,102.36,102.36,102.3,102.36,292100000.0
2008-04-17 12:32:00,102.36,102.39,102.25,102.285,409400001.0
2008-04-17 12:33:00,102.28,102.37,102.28,102.305,184000000.0
2008-04-17 12:34:00,102.305,102.375,102.28,102.305,161400000.0
2008-04-17 12:35:00,102.31,102.34,102.3,102.33,137800000.0
2008-04-17 12:36:00,102.33,102.33,102.3,102.325,195600000.0
2008-04-17 12:37:00,102.325,102.4,102.32,102.38,181300000.0
2008-04-17 12:38:00,102.38,102.38,102.34,102.37,187800000.0
2008-04-17 12:39:00,102.37,102.44,102.37,102.43,184400000.0
2008-04-17 12:40:00,102.43,102.49,102.41,102.42,220500000.0
2008-04-17 12:41:00,102.42,102.455,102.39,102.395,202000000.0
2008-04-17 12:42:00,102.395,102.42,102.38,102.42,211100000.0
2008-04-17 12:43:00,102.41,102.47,102.4,102.455,189000000.0
2008-04-17 12:44:00,102.455,102.455,102.4,102.43,199500000.0
2008-04-17 12:45:00,102.43,102.47,102.425,102.47,122600000.0
2008-04-17 12:46:00,102.47,102.48,102.45,102.48,192400000.0
2008-04-17 12:47:00,102.48,102.49,102.46,102.47,181100000.0
2008-04-17 12:48:00,102.47,102.53,102.46,102.5,187100000.0
2008-04-17 12:49:00,102.5,102.515,102.47,102.47,217600000.0
2008-04-17 12:50:00,102.465,102.49,102.45,102.48,222600000.0
2008-04-17 12:51:00,102.48,102.515,102.475,102.5,154200000.0
2008-04-17 12:52:00,102.5,102.52,102.48,102.49,160600000.0
2008-04-17 12:53:00,102.49,102.49,102.44,102.445,150300000.0
2008-04-17 12:54:00,102.445,102.465,102.41,102.43,139200000.0
2008-04-17 12:55:00,102.43,102.43,102.41,102.43,102800000.0
2008-04-17 12:56:00,102.42,102.43,102.395,102.41,198100000.0
2008-04-17 12:57:00,102.41,102.425,102.41,102.41,193600000.0
2008-04-17 12:58:00,102.41,102.415,102.37,102.385,185800000.0
2008-04-17 12:59:00,102.385,102.4,102.38,102.395,165300000.0
2008-04-17 13:00:00,102.395,102.465,102.365,102.45,154600000.0
2008-04-17 13:01:00,102.45,102.47,102.405,102.42,145600000.0
2008-04-17 13:02:00,102.42,102.465,102.42,102.43,145100000.0
2008-04-17 13:03:00,102.43,102.44,102.405,102.425,166100000.0
2008-04-17 13:04:00,102.425,102.47,102.42,102.45,130600000.0
2008-04-17 13:05:00,102.455,102.455,102.435,102.44,135300000.0
2008-04-17 13:06:00,102.44,102.44,102.38,102.385,174500000.0
2008-04-17 13:07:00,102.385,102.455,102.38,102.435,139900000.0
2008-04-17 13:08:00,102.435,102.435,102.39,102.42,164600000.0
2008-04-17 13:09:00,102.42,102.47,102.415,102.44,169800000.0
2008-04-17 13:10:00,102.44,102.44,102.41,102.415,176999940.0
2008-04-17 13:11:00,102.42,102.45,102.37,102.37,132100000.0
2008-04-17 13:12:00,102.37,102.44,102.37,102.41,113900000.0
2008-04-17 13:13:00,102.41,102.41,102.39,102.4,99300000.0
2008-04-17 13:14:00,102.4,102.41,102.39,102.405,131300000.0
2008-04-17 13:15:00,102.405,102.405,102.37,102.38,205900000.0
2008-04-17 13:16:00,102.38,102.385,102.36,102.365,189900000.0
2008-04-17 13:17:00,102.365,102.38,102.32,102.32,246900000.0
2008-04-17 13:18:00,102.32,102.335,102.285,102.29,127600000.0
2008-04-17 13:19:00,102.29,102.29,102.27,102.285,137400000.0
2008-04-17 13:20:00,102.285,102.29,102.28,102.29,78200000.0
2008-04-17 13:21:00,102.29,102.29,102.28,102.285,58800000.0
2008-04-17 13:22:00,102.285,102.325,102.285,102.3,158700000.0
2008-04-17 13:23:00,102.295,102.32,102.295,102.305,109300000.0
2008-04-17 13:24:00,102.31,102.33,102.3,102.33,90200000.0
2008-04-17 13:25:00,102.33,102.33,102.305,102.31,107800000.0
2008-04-17 13:26:00,102.31,102.325,102.31,102.32,82700000.0
2008-04-17 13:27:00,102.32,102.36,102.315,102.32,192100000.0
2008-04-17 13:28:00,102.32,102.35,102.315,102.35,102000000.0
2008-04-17 13:29:00,102.35,102.36,102.34,102.35,160300000.0
2008-04-17 13:30:00,102.35,102.36,102.32,102.325,131800000.0
2008-04-17 13:31:00,102.32,102.34,102.32,102.34,140000000.0
2008-04-17 13:32:00,102.34,102.34,102.285,102.285,97600000.0
2008-04-17 13:33:00,102.285,102.295,102.26,102.27,152000000.0
2008-04-17 13:34:00,102.27,102.28,102.25,102.275,144700000.0
2008-04-17 13:35:00,102.275,102.28,102.27,102.28,104300000.0
2008-04-17 13:36:00,102.28,102.3,102.28,102.29,162900000.0
2008-04-17 13:37:00,102.29,102.33,102.29,102.32,146200000.0
2008-04-17 13:38:00,102.32,102.34,102.32,102.34,85400000.0
2008-04-17 13:39:00,102.335,102.34,102.31,102.32,159100000.0
2008-04-17 13:40:00,102.32,102.34,102.3,102.34,109800000.0
2008-04-17 13:41:00,102.34,102.375,102.335,102.37,115500000.0
2008-04-17 13:42:00,102.37,102.41,102.37,102.39,239200000.0
2008-04-17 13:43:00,102.39,102.39,102.36,102.375,88900000.0
2008-04-17 13:44:00,102.375,102.38,102.35,102.355,179000000.0
2008-04-17 13:45:00,102.355,102.565,102.355,102.565,199199999.0
2008-04-17 13:46:00,102.565,102.625,102.465,102.59,309900000.0
2008-04-17 13:47:00,102.59,102.6,102.55,102.55,232900000.0
2008-04-17 13:48:00,102.55,102.55,102.435,102.48,251400000.0
2008-04-17 13:49:00,102.48,102.55,102.48,102.525,163000000.0
2008-04-17 13:50:00,102.525,102.6,102.525,102.57,267400000.0
2008-04-17 13:51:00,102.57,102.66,102.55,102.66,274700000.0
2008-04-17 13:52:00,102.66,102.67,102.63,102.66,207200000.0
2008-04-17 13:53:00,102.66,102.67,102.58,102.64,299000000.0
2008-04-17 13:54:00,102.64,102.67,102.64,102.655,310900000.0
2008-04-17 13:55:00,102.655,102.66,102.605,102.62,359100000.0
2008-04-17 13:56:00,102.625,102.67,102.625,102.66,333200000.0
2008-04-17 13:57:00,102.66,102.67,102.62,102.66,251600000.0
2008-04-17 13:58:00,102.66,102.685,102.655,102.68,274400000.0
2008-04-17 13:59:00,102.68,102.72,102.665,102.685,142200000.0
2008-04-17 14:00:00,102.685,102.69,102.62,102.635,245000000.0
2008-04-17 14:01:00,102.635,102.69,102.635,102.635,239600000.0
2008-04-17 14:02:00,102.635,102.665,102.615,102.64,135400000.0
2008-04-17 14:03:00,102.64,102.685,102.635,102.68,220700000.0
2008-04-17 14:04:00,102.68,102.68,102.62,102.63,297700001.0
2008-04-17 14:05:00,102.63,102.66,102.61,102.62,261100001.0
2008-04-17 14:06:00,102.62,102.625,102.605,102.615,1275700000.0
2008-04-17 14:07:00,102.615,102.625,102.59,102.59,746300000.0
2008-04-17 14:08:00,102.59,102.6,102.49,102.49,291700000.0
2008-04-17 14:09:00,102.49,102.51,102.455,102.48,642300000.0
2008-04-17 14:10:00,102.48,102.49,102.465,102.49,212900000.0
2008-04-17 14:11:00,102.49,102.53,102.49,102.5,260299999.0
2008-04-17 14:12:00,102.5,102.52,102.5,102.52,285400000.0
2008-04-17 14:13:00,102.52,102.54,102.52,102.53,266100000.0
2008-04-17 14:14:00,102.53,102.535,102.525,102.53,142800000.0
2008-04-17 14:15:00,102.53,102.535,102.51,102.51,226900000.0
2008-04-17 14:16:00,102.51,102.51,102.49,102.49,129800000.0
2008-04-17 14:17:00,102.49,102.5,102.425,102.435,198600000.0
2008-04-17 14:18:00,102.435,102.47,102.43,102.47,283200000.0
2008-04-17 14:19:00,102.47,102.47,102.43,102.45,199100000.0
2008-04-17 14:20:00,102.45,102.495,102.44,102.46,197300000.0
2008-04-17 14:21:00,102.46,102.465,102.42,102.425,290800000.0
2008-04-17 14:22:00,102.425,102.43,102.39,102.405,266000000.0
2008-04-17 14:23:00,102.4,102.425,102.4,102.42,180800000.0
2008-04-17 14:24:00,102.42,102.43,102.39,102.4,174000000.0
2008-04-17 14:25:00,102.405,102.405,102.33,102.33,187300000.0
2008-04-17 14:26:00,102.33,102.33,102.29,102.32,225100000.0
2008-04-17 14:27:00,102.32,102.34,102.275,102.31,178500000.0
2008-04-17 14:28:00,102.305,102.37,102.3,102.36,257600000.0
2008-04-17 14:29:00,102.36,102.4,102.33,102.35,323300000.0
2008-04-17 14:30:00,102.35,102.46,102.35,102.455,810200000.0
2008-04-17 14:31:00,102.46,102.515,102.44,102.5,974200000.0
2008-04-17 14:32:00,102.5,102.515,102.46,102.475,136000000.0
2008-04-17 14:33:00,102.475,102.5,102.45,102.5,172700000.0
2008-04-17 14:34:00,102.5,102.51,102.455,102.465,211800000.0
2008-04-17 14:35:00,102.465,102.47,102.44,102.46,154600000.0
2008-04-17 14:36:00,102.455,102.465,102.375,102.375,382700000.0
2008-04-17 14:37:00,102.375,102.39,102.36,102.37,200900000.0
2008-04-17 14:38:00,102.37,102.375,102.36,102.36,144800000.0
2008-04-17 14:39:00,102.36,102.36,102.3,102.32,165500000.0
2008-04-17 14:40:00,102.32,102.35,102.31,102.335,166900000.0
2008-04-17 14:41:00,102.335,102.335,102.31,102.32,182500000.0
2008-04-17 14:42:00,102.32,102.34,102.32,102.32,186300000.0
2008-04-17 14:43:00,102.325,102.39,102.325,102.37,319400000.0
2008-04-17 14:44:00,102.37,102.4,102.33,102.395,151100000.0
2008-04-17 14:45:00,102.395,102.4,102.345,102.35,155400000.0
2008-04-17 14:46:00,102.35,102.36,102.34,102.35,83500000.0
2008-04-17 14:47:00,102.35,102.35,102.33,102.34,136100000.0
2008-04-17 14:48:00,102.34,102.35,102.3,102.31,197900000.0
2008-04-17 14:49:00,102.31,102.33,102.28,102.28,269000000.0
2008-04-17 14:50:00,102.28,102.29,102.26,102.285,184000000.0
2008-04-17 14:51:00,102.285,102.295,102.255,102.255,212700000.0
2008-04-17 14:52:00,102.25,102.28,102.25,102.275,159400000.0
2008-04-17 14:53:00,102.275,102.28,102.14,102.14,179100000.0
2008-04-17 14:54:00,102.14,102.21,102.13,102.2,183700000.0
2008-04-17 14:55:00,102.2,102.205,102.15,102.18,186200000.0
2008-04-17 14:56:00,102.18,102.2,102.175,102.19,159800000.0
2008-04-17 14:57:00,102.19,102.23,102.19,102.22,156500000.0
2008-04-17 14:58:00,102.22,102.27,102.22,102.26,168200000.0
2008-04-17 14:59:00,102.26,102.27,102.255,102.26,141600000.0
2008-04-17 15:00:00,102.26,102.26,102.23,102.24,165000000.0
2008-04-17 15:01:00,102.24,102.24,102.14,102.14,246800000.0
2008-04-17 15:02:00,102.14,102.16,102.005,102.055,575800000.0
2008-04-17 15:03:00,102.06,102.135,102.06,102.135,802100000.0
2008-04-17 15:04:00,102.125,102.125,102.08,102.11,881400000.0
2008-04-17 15:05:00,102.11,102.12,102.1,102.1,437200000.0
2008-04-17 15:06:00,102.1,102.11,102.055,102.09,163700000.0
2008-04-17 15:07:00,102.09,102.11,102.07,102.1,137700000.0
2008-04-17 15:08:00,102.1,102.12,102.09,102.115,178800000.0
2008-04-17 15:09:00,102.115,102.125,102.11,102.12,131900000.0
2008-04-17 15:10:00,102.12,102.13,102.11,102.12,145800000.0
2008-04-17 15:11:00,102.12,102.13,102.11,102.11,100700000.0
2008-04-17 15:12:00,102.11,102.12,102.11,102.12,158800000.0
2008-04-17 15:13:00,102.12,102.14,102.12,102.14,129200000.0
2008-04-17 15:14:00,102.14,102.14,102.13,102.13,142300000.0
2008-04-17 15:15:00,102.13,102.165,102.13,102.165,107600000.0
2008-04-17 15:16:00,102.165,102.185,102.15,102.18,123000000.0
2008-04-17 15:17:00,102.18,102.22,102.175,102.215,130200000.0
2008-04-17 15:18:00,102.21,102.235,102.21,102.215,756000000.0
2008-04-17 15:19:00,102.21,102.22,102.18,102.18,186900000.0
2008-04-17 15:20:00,102.18,102.215,102.17,102.21,109200000.0
2008-04-17 15:21:00,102.21,102.25,102.21,102.24,140100000.0
2008-04-17 15:22:00,102.24,102.245,102.22,102.23,236900000.0
2008-04-17 15:23:00,102.23,102.23,102.2,102.205,131100000.0
2008-04-17 15:24:00,102.205,102.205,102.19,102.195,62700000.0
2008-04-17 15:25:00,102.195,102.205,102.18,102.195,459900000.0
2008-04-17 15:26:00,102.195,102.2,102.18,102.195,295700000.0
2008-04-17 15:27:00,102.195,102.215,102.195,102.215,189500000.0
2008-04-17 15:28:00,102.215,102.215,102.2,102.21,130800000.0
2008-04-17 15:29:00,102.21,102.22,102.175,102.19,175400000.0
2008-04-17 15:30:00,102.19,102.235,102.17,102.22,761800000.0
2008-04-17 15:31:00,102.22,102.245,102.205,102.235,1120000000.0
2008-04-17 15:32:00,102.235,102.245,102.21,102.21,293400000.0
2008-04-17 15:33:00,102.21,102.23,102.205,102.22,123100000.0
2008-04-17 15:34:00,102.22,102.22,102.21,102.21,107800000.0
2008-04-17 15:35:00,102.21,102.27,102.21,102.26,158500000.0
2008-04-17 15:36:00,102.255,102.26,102.225,102.235,983500000.0
2008-04-17 15:37:00,102.235,102.235,102.185,102.19,136100000.0
2008-04-17 15:38:00,102.19,102.19,102.165,102.18,220800000.0
2008-04-17 15:39:00,102.18,102.23,102.18,102.215,147200000.0
2008-04-17 15:40:00,102.215,102.24,102.17,102.21,210600000.0
2008-04-17 15:41:00,102.21,102.24,102.2,102.24,186500000.0
2008-04-17 15:42:00,102.24,102.255,102.22,102.23,174200000.0
2008-04-17 15:43:00,102.23,102.285,102.23,102.285,313900000.0
2008-04-17 15:44:00,102.285,102.33,102.285,102.3,689900000.0
2008-04-17 15:45:00,102.3,102.3,102.27,102.28,337300000.0
2008-04-17 15:46:00,102.28,102.32,102.28,102.305,356700000.0
2008-04-17 15:47:00,102.305,102.315,102.29,102.305,308600000.0
2008-04-17 15:48:00,102.305,102.32,102.295,102.3,253000000.0
2008-04-17 15:49:00,102.3,102.34,102.3,102.32,387600000.0
2008-04-17 15:50:00,102.32,102.33,102.29,102.295,451600000.0
2008-04-17 15:51:00,102.295,102.305,102.265,102.265,1860200002.0
2008-04-17 15:52:00,102.265,102.3,102.265,102.28,323100000.0
2008-04-17 15:53:00,102.285,102.305,102.27,102.3,141900000.0
2008-04-17 15:54:00,102.3,102.3,102.27,102.275,174900000.0
2008-04-17 15:55:00,102.275,102.28,102.26,102.28,152900000.0
2008-04-17 15:56:00,102.28,102.28,102.25,102.255,248100000.0
2008-04-17 15:57:00,102.255,102.275,102.23,102.27,356400000.0
2008-04-17 15:58:00,102.275,102.32,102.275,102.32,217700000.0
2008-04-17 15:59:00,102.32,102.33,102.28,102.31,421600000.0
2008-04-17 16:00:00,102.31,102.31,102.02,102.055,297800000.0
2008-04-17 16:01:00,102.06,102.08,101.96,101.96,187200000.0
2008-04-17 16:02:00,101.965,101.985,101.87,101.875,186000000.0
2008-04-17 16:03:00,101.88,101.96,101.88,101.95,135700000.0
2008-04-17 16:04:00,101.95,102.025,101.95,102.015,891000000.0
2008-04-17 16:05:00,102.02,102.06,102.01,102.015,247500000.0
2008-04-17 16:06:00,102.01,102.075,101.96,102.075,873000000.0
2008-04-17 16:07:00,102.07,102.08,102.01,102.02,206800000.0
2008-04-17 16:08:00,102.02,102.085,102.02,102.08,169600000.0
2008-04-17 16:09:00,102.085,102.11,102.055,102.11,181500000.0
2008-04-17 16:10:00,102.11,102.14,102.07,102.14,185600000.0
2008-04-17 16:11:00,102.14,102.185,102.14,102.14,605300000.0
2008-04-17 16:12:00,102.14,102.23,102.14,102.225,389700000.0
2008-04-17 16:13:00,102.225,102.26,102.22,102.26,172700000.0
2008-04-17 16:14:00,102.26,102.35,102.25,102.33,165000000.0
2008-04-17 16:15:00,102.33,102.38,102.315,102.35,175200000.0
2008-04-17 16:16:00,102.35,102.385,102.33,102.33,163800000.0
2008-04-17 16:17:00,102.33,102.33,102.29,102.315,187500000.0
2008-04-17 16:18:00,102.315,102.33,102.28,102.29,208600000.0
2008-04-17 16:19:00,102.29,102.31,102.28,102.31,177200000.0
2008-04-17 16:20:00,102.31,102.335,102.3,102.315,198900000.0
2008-04-17 16:21:00,102.32,102.37,102.31,102.365,165200000.0
2008-04-17 16:22:00,102.365,102.38,102.335,102.36,172700000.0
2008-04-17 16:23:00,102.36,102.43,102.355,102.38,155100000.0
2008-04-17 16:24:00,102.38,102.38,102.34,102.34,218400000.0
2008-04-17 16:25:00,102.34,102.34,102.31,102.31,196900000.0
2008-04-17 16:26:00,102.31,102.36,102.31,102.35,149100000.0
2008-04-17 16:27:00,102.35,102.35,102.335,102.34,148100000.0
2008-04-17 16:28:00,102.34,102.42,102.34,102.4,183400000.0
2008-04-17 16:29:00,102.4,102.42,102.375,102.375,194900000.0
2008-04-17 16:30:00,102.375,102.375,102.32,102.34,144900000.0
2008-04-17 16:31:00,102.34,102.35,102.32,102.34,148800000.0
2008-04-17 16:32:00,102.34,102.34,102.32,102.32,167800000.0
2008-04-17 16:33:00,102.315,102.32,102.29,102.3,171900000.0
2008-04-17 16:34:00,102.3,102.34,102.3,102.325,148700000.0
2008-04-17 16:35:00,102.325,102.37,102.32,102.37,112600000.0
2008-04-17 16:36:00,102.37,102.43,102.35,102.43,225100000.0
2008-04-17 16:37:00,102.43,102.48,102.42,102.45,256600000.0
2008-04-17 16:38:00,102.45,102.505,102.44,102.5,123400000.0
2008-04-17 16:39:00,102.5,102.51,102.46,102.495,175200000.0
2008-04-17 16:40:00,102.49,102.51,102.45,102.455,182100000.0
2008-04-17 16:41:00,102.455,102.46,102.44,102.45,161300000.0
2008-04-17 16:42:00,102.45,102.46,102.44,102.44,148600000.0
2008-04-17 16:43:00,102.44,102.44,102.41,102.41,339100000.0
2008-04-17 16:44:00,102.41,102.42,102.38,102.4,155482618.0
2008-04-17 16:45:00,102.4,102.43,102.39,102.42,231900000.0
2008-04-17 16:46:00,102.42,102.43,102.41,102.42,189300000.0
2008-04-17 16:47:00,102.42,102.42,102.37,102.37,183600000.0
2008-04-17 16:48:00,102.37,102.37,102.34,102.34,180200000.0
2008-04-17 16:49:00,102.34,102.36,102.32,102.36,167400000.0
2008-04-17 16:50:00,102.36,102.38,102.355,102.375,137700000.0
2008-04-17 16:51:00,102.375,102.375,102.35,102.355,198000000.0
2008-04-17 16:52:00,102.35,102.36,102.305,102.31,192200000.0
2008-04-17 16:53:00,102.31,102.315,102.295,102.3,178600000.0
2008-04-17 16:54:00,102.3,102.32,102.3,102.3,210000000.0
2008-04-17 16:55:00,102.3,102.31,102.28,102.28,195500000.0
2008-04-17 16:56:00,102.28,102.305,102.27,102.305,154400000.0
2008-04-17 16:57:00,102.3,102.35,102.3,102.34,193200000.0
2008-04-17 16:58:00,102.34,102.41,102.33,102.41,202500000.0
2008-04-17 16:59:00,102.41,102.41,102.36,102.365,117100000.0
2008-04-17 17:00:00,102.365,102.385,102.35,102.375,139600000.0
2008-04-17 17:01:00,102.375,102.375,102.3,102.32,92600000.0
2008-04-17 17:02:00,102.32,102.33,102.28,102.28,161600000.0
2008-04-17 17:03:00,102.28,102.325,102.275,102.3,549300000.0
2008-04-17 17:04:00,102.3,102.34,102.3,102.32,540000000.0
2008-04-17 17:05:00,102.32,102.32,102.28,102.3,197400000.0
2008-04-17 17:06:00,102.3,102.33,102.295,102.3,158200000.0
2008-04-17 17:07:00,102.3,102.32,102.295,102.315,129700000.0
2008-04-17 17:08:00,102.315,102.325,102.3,102.3,136900000.0
2008-04-17 17:09:00,102.3,102.305,102.29,102.3,147400000.0
2008-04-17 17:10:00,102.3,102.32,102.29,102.31,152900000.0
2008-04-17 17:11:00,102.31,102.33,102.3,102.31,166000000.0
2008-04-17 17:12:00,102.31,102.32,102.31,102.31,102300000.0
2008-04-17 17:13:00,102.31,102.32,102.3,102.31,135700000.0
2008-04-17 17:14:00,102.31,102.35,102.3,102.33,182500000.0
2008-04-17 17:15:00,102.33,102.33,102.31,102.315,150100000.0
2008-04-17 17:16:00,102.315,102.35,102.29,102.335,116700000.0
2008-04-17 17:17:00,102.335,102.37,102.335,102.36,138000000.0
2008-04-17 17:18:00,102.36,102.37,102.345,102.35,91500000.0
2008-04-17 17:19:00,102.35,102.35,102.32,102.32,102400000.0
2008-04-17 17:20:00,102.32,102.33,102.28,102.285,141300000.0
2008-04-17 17:21:00,102.285,102.29,102.28,102.285,97600000.0
2008-04-17 17:22:00,102.29,102.3,102.28,102.3,95900000.0
2008-04-17 17:23:00,102.3,102.33,102.29,102.32,150200000.0
2008-04-17 17:24:00,102.32,102.33,102.32,102.32,104900000.0
2008-04-17 17:25:00,102.32,102.33,102.31,102.315,126900000.0
2008-04-17 17:26:00,102.315,102.315,102.29,102.3,159700000.0
2008-04-17 17:27:00,102.3,102.31,102.26,102.27,155100000.0
2008-04-17 17:28:00,102.27,102.27,102.21,102.21,193900000.0
2008-04-17 17:29:00,102.21,102.24,102.19,102.23,169500000.0
2008-04-17 17:30:00,102.23,102.24,102.22,102.23,121800000.0
2008-04-17 17:31:00,102.23,102.25,102.225,102.25,645000000.0
2008-04-17 17:32:00,102.25,102.28,102.245,102.28,144500000.0
2008-04-17 17:33:00,102.28,102.31,102.26,102.27,161300000.0
2008-04-17 17:34:00,102.27,102.27,102.25,102.255,124200000.0
2008-04-17 17:35:00,102.255,102.255,102.22,102.23,161500000.0
2008-04-17 17:36:00,102.23,102.26,102.22,102.22,131000000.0
2008-04-17 17:37:00,102.22,102.25,102.205,102.23,128300000.0
2008-04-17 17:38:00,102.24,102.26,102.24,102.24,122200000.0
2008-04-17 17:39:00,102.24,102.26,102.24,102.26,92400000.0
2008-04-17 17:40:00,102.26,102.26,102.22,102.22,114700000.0
2008-04-17 17:41:00,102.22,102.23,102.205,102.23,153000000.0
2008-04-17 17:42:00,102.23,102.23,102.19,102.2,121000000.0
2008-04-17 17:43:00,102.19,102.24,102.19,102.23,273200000.0
2008-04-17 17:44:00,102.23,102.245,102.21,102.21,124300000.0
2008-04-17 17:45:00,102.21,102.22,102.195,102.205,179300000.0
2008-04-17 17:46:00,102.21,102.22,102.2,102.215,112200000.0
2008-04-17 17:47:00,102.215,102.23,102.2,102.22,133100000.0
2008-04-17 17:48:00,102.22,102.24,102.205,102.23,109500000.0
2008-04-17 17:49:00,102.23,102.26,102.23,102.26,79100000.0
2008-04-17 17:50:00,102.26,102.26,102.225,102.23,208076663.0
2008-04-17 17:51:00,102.23,102.28,102.23,102.265,129400000.0
2008-04-17 17:52:00,102.265,102.27,102.23,102.23,126300000.0
2008-04-17 17:53:00,102.23,102.25,102.23,102.25,134000000.0
2008-04-17 17:54:00,102.25,102.265,102.24,102.26,102400000.0
2008-04-17 17:55:00,102.26,102.275,102.25,102.25,113600000.0
2008-04-17 17:56:00,102.25,102.25,102.195,102.195,140200000.0
2008-04-17 17:57:00,102.19,102.22,102.19,102.22,185800000.0
2008-04-17 17:58:00,102.22,102.23,102.21,102.22,116300000.0
2008-04-17 17:59:00,102.22,102.24,102.21,102.225,157800000.0
2008-04-17 18:00:00,102.225,102.23,102.21,102.21,136200000.0
2008-04-17 18:01:00,102.21,102.225,102.21,102.225,78600000.0
2008-04-17 18:02:00,102.225,102.24,102.22,102.22,147300000.0
2008-04-17 18:03:00,102.22,102.225,102.21,102.22,135100000.0
2008-04-17 18:04:00,102.22,102.24,102.22,102.23,105500000.0
2008-04-17 18:05:00,102.23,102.235,102.22,102.23,116000000.0
2008-04-17 18:06:00,102.23,102.23,102.22,102.22,307300000.0
2008-04-17 18:07:00,102.22,102.23,102.22,102.225,57200000.0
2008-04-17 18:08:00,102.225,102.24,102.225,102.23,91000000.0
2008-04-17 18:09:00,102.23,102.245,102.23,102.24,113100000.0
2008-04-17 18:10:00,102.24,102.24,102.225,102.23,87500000.0
2008-04-17 18:11:00,102.23,102.23,102.22,102.225,59000000.0
2008-04-17 18:12:00,102.225,102.23,102.22,102.23,40700000.0
2008-04-17 18:13:00,102.23,102.25,102.23,102.25,109900000.0
2008-04-17 18:14:00,102.25,102.29,102.25,102.29,95900000.0
2008-04-17 18:15:00,102.29,102.315,102.28,102.295,144700000.0
2008-04-17 18:16:00,102.295,102.295,102.22,102.24,107200000.0
2008-04-17 18:17:00,102.24,102.24,102.23,102.23,72700000.0
2008-04-17 18:18:00,102.23,102.24,102.23,102.24,65500000.0
2008-04-17 18:19:00,102.24,102.24,102.2,102.2,94500000.0
2008-04-17 18:20:00,102.2,102.205,102.16,102.165,130200000.0
2008-04-17 18:21:00,102.165,102.18,102.14,102.18,110950000.0
2008-04-17 18:22:00,102.18,102.205,102.175,102.205,734800000.0
2008-04-17 18:23:00,102.205,102.23,102.195,102.22,524600000.0
2008-04-17 18:24:00,102.22,102.24,102.22,102.235,115800000.0
2008-04-17 18:25:00,102.235,102.27,102.235,102.265,79000000.0
2008-04-17 18:26:00,102.265,102.265,102.26,102.26,66900000.0
2008-04-17 18:27:00,102.26,102.27,102.26,102.26,57400000.0
2008-04-17 18:28:00,102.26,102.27,102.25,102.25,82100000.0
2008-04-17 18:29:00,102.25,102.25,102.23,102.24,76200000.0
2008-04-17 18:30:00,102.24,102.245,102.23,102.24,76900000.0
2008-04-17 18:31:00,102.24,102.255,102.24,102.25,51000000.0
2008-04-17 18:32:00,102.25,102.275,102.245,102.26,116300000.0
2008-04-17 18:33:00,102.26,102.265,102.22,102.22,94200000.0
2008-04-17 18:34:00,102.22,102.235,102.21,102.21,112200000.0
2008-04-17 18:35:00,102.21,102.23,102.205,102.23,80400000.0
2008-04-17 18:36:00,102.23,102.23,102.22,102.23,62100000.0
2008-04-17 18:37:00,102.23,102.265,102.23,102.245,72500000.0
2008-04-17 18:38:00,102.245,102.265,102.24,102.265,106700000.0
2008-04-17 18:39:00,102.26,102.28,102.26,102.28,90900000.0
2008-04-17 18:40:00,102.28,102.285,102.28,102.28,91400000.0
2008-04-17 18:41:00,102.28,102.35,102.28,102.35,91000000.0
2008-04-17 18:42:00,102.34,102.36,102.34,102.345,102100000.0
2008-04-17 18:43:00,102.345,102.37,102.34,102.355,172800000.0
2008-04-17 18:44:00,102.355,102.355,102.325,102.325,63300000.0
2008-04-17 18:45:00,102.325,102.34,102.32,102.34,50000000.0
2008-04-17 18:46:00,102.34,102.34,102.325,102.325,91500000.0
2008-04-17 18:47:00,102.325,102.335,102.31,102.31,136100000.0
2008-04-17 18:48:00,102.31,102.31,102.28,102.3,144900000.0
2008-04-17 18:49:00,102.3,102.31,102.295,102.295,108700000.0
2008-04-17 18:50:00,102.295,102.305,102.29,102.305,66300000.0
2008-04-17 18:51:00,102.31,102.33,102.305,102.305,98300000.0
2008-04-17 18:52:00,102.305,102.31,102.3,102.31,89600000.0
2008-04-17 18:53:00,102.31,102.35,102.31,102.345,115100000.0
2008-04-17 18:54:00,102.345,102.37,102.345,102.365,108100000.0
2008-04-17 18:55:00,102.365,102.38,102.365,102.38,97400000.0
2008-04-17 18:56:00,102.38,102.38,102.33,102.34,89500000.0
2008-04-17 18:57:00,102.34,102.34,102.33,102.33,83800000.0
2008-04-17 18:58:00,102.33,102.34,102.33,102.34,49900000.0
2008-04-17 18:59:00,102.34,102.38,102.34,102.37,129000000.0
2008-04-17 19:00:00,102.37,102.39,102.36,102.39,157800000.0
2008-04-17 19:01:00,102.39,102.45,102.39,102.44,169700000.0
2008-04-17 19:02:00,102.44,102.45,102.43,102.43,149600000.0
2008-04-17 19:03:00,102.43,102.445,102.4,102.43,96200000.0
2008-04-17 19:04:00,102.43,102.43,102.405,102.41,85500000.0
2008-04-17 19:05:00,102.41,102.45,102.405,102.45,93900000.0
2008-04-17 19:06:00,102.45,102.505,102.43,102.5,159000000.0
2008-04-17 19:07:00,102.5,102.52,102.47,102.51,182000000.0
2008-04-17 19:08:00,102.51,102.53,102.48,102.53,158700000.0
2008-04-17 19:09:00,102.53,102.55,102.52,102.53,129600000.0
2008-04-17 19:10:00,102.53,102.57,102.52,102.57,175500000.0
2008-04-17 19:11:00,102.57,102.63,102.57,102.59,172700000.0
2008-04-17 19:12:00,102.59,102.6,102.575,102.575,115900000.0
2008-04-17 19:13:00,102.575,102.605,102.52,102.6,189100000.0
2008-04-17 19:14:00,102.615,102.62,102.59,102.595,93900000.0
2008-04-17 19:15:00,102.595,102.595,102.56,102.57,70900000.0
2008-04-17 19:16:00,102.57,102.57,102.545,102.555,72100000.0
2008-04-17 19:17:00,102.555,102.56,102.55,102.55,69800000.0
2008-04-17 19:18:00,102.55,102.555,102.52,102.54,128500000.0
2008-04-17 19:19:00,102.54,102.55,102.52,102.52,164100000.0
2008-04-17 19:20:00,102.52,102.53,102.49,102.49,139000000.0
2008-04-17 19:21:00,102.49,102.52,102.485,102.51,137400000.0
2008-04-17 19:22:00,102.51,102.56,102.51,102.52,136400000.0
2008-04-17 19:23:00,102.52,102.53,102.51,102.51,93300000.0
2008-04-17 19:24:00,102.51,102.56,102.51,102.55,115000000.0
2008-04-17 19:25:00,102.55,102.56,102.55,102.555,92200000.0
2008-04-17 19:26:00,102.555,102.575,102.55,102.575,85900000.0
2008-04-17 19:27:00,102.575,102.575,102.56,102.57,130400000.0
2008-04-17 19:28:00,102.57,102.6,102.57,102.59,131200000.0
2008-04-17 19:29:00,102.59,102.605,102.59,102.59,89900000.0
2008-04-17 19:30:00,102.59,102.59,102.56,102.56,177900000.0
2008-04-17 19:31:00,102.56,102.57,102.525,102.565,93100000.0
2008-04-17 19:32:00,102.57,102.585,102.55,102.55,118200000.0
2008-04-17 19:33:00,102.55,102.56,102.54,102.545,59100000.0
2008-04-17 19:34:00,102.545,102.57,102.53,102.56,119600000.0
2008-04-17 19:35:00,102.56,102.56,102.54,102.55,126800000.0
2008-04-17 19:36:00,102.55,102.55,102.525,102.53,138800000.0
2008-04-17 19:37:00,102.53,102.56,102.53,102.56,47200000.0
2008-04-17 19:38:00,102.56,102.59,102.56,102.59,128500000.0
2008-04-17 19:39:00,102.59,102.63,102.58,102.61,159300000.0
2008-04-17 19:40:00,102.61,102.62,102.575,102.59,78900000.0
2008-04-17 19:41:00,102.59,102.59,102.54,102.55,65200000.0
2008-04-17 19:42:00,102.55,102.55,102.52,102.535,73400000.0
2008-04-17 19:43:00,102.535,102.545,102.5,102.54,135700000.0
2008-04-17 19:44:00,102.54,102.58,102.53,102.57,103800000.0
2008-04-17 19:45:00,102.57,102.58,102.555,102.57,74400000.0
2008-04-17 19:46:00,102.56,102.59,102.55,102.55,144300000.0
2008-04-17 19:47:00,102.55,102.595,102.545,102.595,96200000.0
2008-04-17 19:48:00,102.595,102.65,102.59,102.64,195800000.0
2008-04-17 19:49:00,102.64,102.64,102.62,102.62,125300000.0
2008-04-17 19:50:00,102.62,102.65,102.62,102.65,134900000.0
2008-04-17 19:51:00,102.65,102.66,102.62,102.625,167800000.0
2008-04-17 19:52:00,102.625,102.68,102.625,102.66,114700000.0
2008-04-17 19:53:00,102.66,102.665,102.64,102.65,155700000.0
2008-04-17 19:54:00,102.65,102.65,102.625,102.635,77100000.0
2008-04-17 19:55:00,102.635,102.64,102.62,102.62,136500000.0
2008-04-17 19:56:00,102.62,102.66,102.61,102.635,155800000.0
2008-04-17 19:57:00,102.64,102.65,102.61,102.62,131400000.0
2008-04-17 19:58:00,102.62,102.625,102.61,102.615,58200000.0
2008-04-17 19:59:00,102.62,102.62,102.595,102.6,96900000.0
2008-04-17 20:00:00,102.595,102.6,102.585,102.59,90800000.0
2008-04-17 20:01:00,102.59,102.6,102.57,102.58,123000000.0
2008-04-17 20:02:00,102.58,102.61,102.58,102.595,105300000.0
2008-04-17 20:03:00,102.595,102.605,102.595,102.605,70300000.0
2008-04-17 20:04:00,102.605,102.615,102.585,102.59,85900000.0
2008-04-17 20:05:00,102.59,102.595,102.57,102.58,54100000.0
2008-04-17 20:06:00,102.58,102.58,102.55,102.565,148600000.0
2008-04-17 20:07:00,102.565,102.57,102.54,102.56,67800000.0
2008-04-17 20:08:00,102.56,102.575,102.56,102.575,36800000.0
2008-04-17 20:09:00,102.575,102.575,102.535,102.535,81300000.0
2008-04-17 20:10:00,102.535,102.535,102.49,102.51,141700000.0
2008-04-17 20:11:00,102.51,102.52,102.49,102.5,104700000.0
2008-04-17 20:12:00,102.5,102.51,102.5,102.5,69400000.0
2008-04-17 20:13:00,102.5,102.525,102.495,102.515,119900000.0
2008-04-17 20:14:00,102.515,102.515,102.495,102.51,59300000.0
2008-04-17 20:15:00,102.51,102.53,102.5,102.52,118600000.0
2008-04-17 20:16:00,102.52,102.525,102.51,102.525,71600000.0
2008-04-17 20:17:00,102.525,102.545,102.52,102.54,107100000.0
2008-04-17 20:18:00,102.54,102.54,102.495,102.505,138800000.0
2008-04-17 20:19:00,102.5,102.51,102.48,102.5,145600000.0
2008-04-17 20:20:00,102.5,102.52,102.5,102.51,81600000.0
2008-04-17 20:21:00,102.51,102.52,102.5,102.51,83700000.0
2008-04-17 20:22:00,102.51,102.545,102.51,102.54,110900000.0
2008-04-17 20:23:00,102.54,102.57,102.54,102.54,126300000.0
2008-04-17 20:24:00,102.54,102.55,102.54,102.55,86500000.0
2008-04-17 20:25:00,102.55,102.6,102.55,102.6,109000000.0
2008-04-17 20:26:00,102.6,102.62,102.6,102.615,82700000.0
2008-04-17 20:27:00,102.615,102.62,102.55,102.555,143700000.0
2008-04-17 20:28:00,102.555,102.555,102.53,102.535,54000000.0
2008-04-17 20:29:00,102.535,102.55,102.535,102.55,29400000.0
2008-04-17 20:30:00,102.55,102.57,102.545,102.565,60600000.0
2008-04-17 20:31:00,102.565,102.59,102.555,102.59,87700000.0
2008-04-17 20:32:00,102.59,102.605,102.575,102.575,81300000.0
2008-04-17 20:33:00,102.575,102.58,102.555,102.56,46000000.0
2008-04-17 20:34:00,102.55,102.55,102.53,102.535,90000000.0
2008-04-17 20:35:00,102.535,102.55,102.535,102.545,112500000.0
2008-04-17 20:36:00,102.545,102.55,102.525,102.53,76700000.0
2008-04-17 20:37:00,102.53,102.53,102.51,102.52,83400000.0
2008-04-17 20:38:00,102.52,102.58,102.51,102.58,151700000.0
2008-04-17 20:39:00,102.58,102.59,102.57,102.57,139000000.0
2008-04-17 20:40:00,102.57,102.6,102.57,102.585,122200000.0
2008-04-17 20:41:00,102.585,102.6,102.575,102.58,123200000.0
2008-04-17 20:42:00,102.58,102.58,102.55,102.56,137000000.0
2008-04-17 20:43:00,102.56,102.585,102.56,102.57,62700000.0
2008-04-17 20:44:00,102.57,102.585,102.57,102.58,118000000.0
2008-04-17 20:45:00,102.58,102.58,102.565,102.57,115000000.0
2008-04-17 20:46:00,102.57,102.58,102.565,102.57,76900000.0
2008-04-17 20:47:00,102.57,102.595,102.565,102.595,78200000.0
2008-04-17 20:48:00,102.595,102.6,102.59,102.6,69400000.0
2008-04-17 20:49:00,102.6,102.635,102.6,102.61,102900000.0
2008-04-17 20:50:00,102.61,102.62,102.56,102.58,115700000.0
2008-04-17 20:51:00,102.575,102.59,102.555,102.555,184400000.0
2008-04-17 20:52:00,102.555,102.56,102.53,102.53,160600000.0
2008-04-17 20:53:00,102.53,102.555,102.53,102.54,116200000.0
2008-04-17 20:54:00,102.54,102.565,102.54,102.56,74100000.0
2008-04-17 20:55:00,102.56,102.56,102.54,102.555,97700000.0
2008-04-17 20:56:00,102.555,102.555,102.525,102.53,103800000.0
2008-04-17 20:57:00,102.53,102.53,102.47,102.48,157529744.0
2008-04-17 20:58:00,102.48,102.52,102.48,102.52,96000000.0
2008-04-17 20:59:00,102.52,102.52,102.48,102.505,98300000.0
2008-04-17 21:00:00,102.505,102.515,102.48,102.485,51700000.0
2008-04-17 21:01:00,102.485,102.49,102.465,102.48,116200000.0
2008-04-17 21:02:00,102.48,102.495,102.475,102.495,104800000.0
2008-04-17 21:03:00,102.495,102.52,102.495,102.52,67700000.0
2008-04-17 21:04:00,102.52,102.55,102.505,102.54,128000000.0
2008-04-17 21:05:00,102.54,102.54,102.52,102.53,78800000.0
2008-04-17 21:06:00,102.53,102.56,102.53,102.55,114900000.0
2008-04-17 21:07:00,102.55,102.585,102.545,102.58,157300000.0
2008-04-17 21:08:00,102.58,102.61,102.575,102.61,141000000.0
2008-04-17 21:09:00,102.61,102.61,102.58,102.585,97700000.0
2008-04-17 21:10:00,102.585,102.6,102.58,102.6,127300000.0
2008-04-17 21:11:00,102.6,102.61,102.59,102.6,103500000.0
2008-04-17 21:12:00,102.585,102.59,102.58,102.585,70100000.0
2008-04-17 21:13:00,102.585,102.6,102.58,102.6,75400000.0
2008-04-17 21:14:00,102.6,102.61,102.6,102.61,102300000.0
2008-04-17 21:15:00,102.61,102.63,102.61,102.63,203400000.0
2008-04-17 21:16:00,102.63,102.63,102.62,102.63,114100000.0
2008-04-17 21:17:00,102.63,102.63,102.62,102.63,114900000.0
2008-04-17 21:18:00,102.63,102.63,102.63,102.63,51100000.0
2008-04-17 21:19:00,102.63,102.63,102.625,102.625,39600000.0
2008-04-17 21:20:00,102.625,102.63,102.62,102.625,81500000.0
2008-04-17 21:21:00,102.625,102.63,102.6,102.6,99800000.0
2008-04-17 21:22:00,102.6,102.6,102.58,102.6,125600000.0
2008-04-17 21:23:00,102.6,102.6,102.59,102.59,44200000.0
2008-04-17 21:24:00,102.59,102.6,102.59,102.59,79200000.0
2008-04-17 21:25:00,102.59,102.59,102.58,102.58,62900000.0
2008-04-17 21:26:00,102.58,102.59,102.58,102.59,72200000.0
2008-04-17 21:27:00,102.59,102.59,102.58,102.59,130400000.0
2008-04-17 21:28:00,102.59,102.59,102.575,102.58,172500000.0
2008-04-17 21:29:00,102.58,102.58,102.57,102.57,81800000.0
2008-04-17 21:30:00,102.57,102.585,102.57,102.57,65200000.0
2008-04-17 21:31:00,102.575,102.58,102.54,102.54,114000000.0
2008-04-17 21:32:00,102.54,102.58,102.54,102.565,151300000.0
2008-04-17 21:33:00,102.565,102.58,102.56,102.58,111500000.0
2008-04-17 21:34:00,102.58,102.61,102.58,102.61,148600000.0
2008-04-17 21:35:00,102.61,102.61,102.56,102.59,176700000.0
2008-04-17 21:36:00,102.59,102.595,102.57,102.59,278600000.0
2008-04-17 21:37:00,102.59,102.59,102.59,102.59,48600000.0
2008-04-17 21:38:00,102.59,102.61,102.58,102.6,77800000.0
2008-04-17 21:39:00,102.6,102.61,102.59,102.595,129100000.0
2008-04-17 21:40:00,102.595,102.61,102.575,102.575,90800000.0
2008-04-17 21:41:00,102.575,102.615,102.57,102.6,201400000.0
2008-04-17 21:42:00,102.6,102.61,102.59,102.61,92300000.0
2008-04-17 21:43:00,102.61,102.64,102.61,102.63,106900000.0
2008-04-17 21:44:00,102.63,102.64,102.62,102.63,87500000.0
2008-04-17 21:45:00,102.63,102.64,102.62,102.64,79900000.0
2008-04-17 21:46:00,102.64,102.65,102.62,102.62,86600000.0
2008-04-17 21:47:00,102.62,102.63,102.605,102.605,105900000.0
2008-04-17 21:48:00,102.605,102.61,102.6,102.61,89500000.0
2008-04-17 21:49:00,102.61,102.61,102.6,102.61,35500000.0
2008-04-17 21:50:00,102.61,102.65,102.6,102.65,97100000.0
2008-04-17 21:51:00,102.65,102.66,102.635,102.66,53100000.0
2008-04-17 21:52:00,102.66,102.665,102.645,102.65,64000000.0
2008-04-17 21:53:00,102.65,102.65,102.58,102.6,131000000.0
2008-04-17 21:54:00,102.6,102.6,102.59,102.595,126600000.0
2008-04-17 21:55:00,102.59,102.6,102.59,102.595,53700000.0
2008-04-17 21:56:00,102.595,102.595,102.58,102.58,36100000.0
2008-04-17 21:57:00,102.58,102.59,102.57,102.58,80000000.0
2008-04-17 21:58:00,102.58,102.58,102.555,102.56,65800000.0
2008-04-17 21:59:00,102.56,102.56,102.525,102.535,103500000.0
2008-04-17 22:00:00,102.535,102.545,102.52,102.545,105000000.0
2008-04-17 22:01:00,102.545,102.59,102.54,102.59,102700000.0
2008-04-17 22:02:00,102.59,102.645,102.585,102.63,104400000.0
2008-04-17 22:03:00,102.63,102.665,102.62,102.665,121500000.0
2008-04-17 22:04:00,102.67,102.71,102.67,102.69,143800000.0
2008-04-17 22:05:00,102.69,102.695,102.67,102.69,142100000.0
2008-04-17 22:06:00,102.69,102.7,102.67,102.67,108500000.0
2008-04-17 22:07:00,102.67,102.67,102.65,102.65,71300000.0
2008-04-17 22:08:00,102.65,102.65,102.63,102.63,34300000.0
2008-04-17 22:09:00,102.63,102.63,102.625,102.625,31000000.0
2008-04-17 22:10:00,102.625,102.625,102.615,102.615,91000000.0
2008-04-17 22:11:00,102.615,102.615,102.59,102.595,173100000.0
2008-04-17 22:12:00,102.595,102.595,102.58,102.585,117300000.0
2008-04-17 22:13:00,102.585,102.585,102.56,102.58,79500000.0
2008-04-17 22:14:00,102.58,102.58,102.56,102.56,58000000.0
2008-04-17 22:15:00,102.56,102.57,102.56,102.57,59600000.0
2008-04-17 22:16:00,102.57,102.58,102.565,102.58,59200000.0
2008-04-17 22:17:00,102.58,102.595,102.57,102.57,98800000.0
2008-04-17 22:18:00,102.57,102.585,102.56,102.57,57100000.0
2008-04-17 22:19:00,102.565,102.57,102.555,102.57,104500000.0
2008-04-17 22:20:00,102.57,102.575,102.555,102.565,70300000.0
2008-04-17 22:21:00,102.565,102.575,102.55,102.57,56400000.0
2008-04-17 22:22:00,102.57,102.6,102.57,102.6,25200000.0
2008-04-17 22:23:00,102.6,102.61,102.6,102.6,38400000.0
2008-04-17 22:24:00,102.6,102.6,102.555,102.59,69600000.0
2008-04-17 22:25:00,102.59,102.59,102.565,102.57,87300000.0
2008-04-17 22:26:00,102.57,102.575,102.56,102.56,58800000.0
2008-04-17 22:27:00,102.565,102.595,102.56,102.57,60100000.0
2008-04-17 22:28:00,102.57,102.595,102.565,102.595,67200000.0
2008-04-17 22:29:00,102.595,102.625,102.59,102.62,57800000.0
2008-04-17 22:30:00,102.62,102.635,102.61,102.635,94400000.0
2008-04-17 22:31:00,102.63,102.63,102.6,102.62,53900000.0
2008-04-17 22:32:00,102.62,102.64,102.6,102.635,64200000.0
2008-04-17 22:33:00,102.635,102.64,102.605,102.62,46600000.0
2008-04-17 22:34:00,102.62,102.63,102.605,102.63,179400000.0
2008-04-17 22:35:00,102.62,102.64,102.61,102.64,193500000.0
2008-04-17 22:36:00,102.64,102.645,102.63,102.64,180400000.0
2008-04-17 22:37:00,102.64,102.64,102.6,102.63,347900000.0
2008-04-17 22:38:00,102.63,102.635,102.605,102.62,303600000.0
2008-04-17 22:39:00,102.62,102.62,102.55,102.6,220300000.0
2008-04-17 22:40:00,102.6,102.61,102.595,102.61,17300000.0
2008-04-17 22:41:00,102.61,102.61,102.555,102.575,155900002.0
2008-04-17 22:42:00,102.575,102.575,102.54,102.55,406600000.0
2008-04-17 22:43:00,102.55,102.575,102.545,102.575,45700000.0
2008-04-17 22:44:00,102.575,102.59,102.555,102.585,66300000.0
2008-04-17 22:45:00,102.585,102.585,102.56,102.565,110100000.0
2008-04-17 22:46:00,102.565,102.59,102.55,102.59,73600000.0
2008-04-17 22:47:00,102.59,102.59,102.555,102.57,209400000.0
2008-04-17 22:48:00,102.57,102.58,102.55,102.57,139700000.0
2008-04-17 22:49:00,102.57,102.575,102.555,102.565,36600000.0
2008-04-17 22:50:00,102.565,102.585,102.565,102.585,24400000.0
2008-04-17 22:51:00,102.585,102.585,102.57,102.57,94100000.0
2008-04-17 22:52:00,102.57,102.575,102.56,102.57,97700000.0
2008-04-17 22:53:00,102.57,102.57,102.54,102.54,255899999.0
2008-04-17 22:54:00,102.54,102.54,102.54,102.54,74500000.0
2008-04-17 22:55:00,102.54,102.54,102.525,102.525,126400000.0
2008-04-17 22:56:00,102.525,102.53,102.515,102.515,27000000.0
2008-04-17 22:57:00,102.515,102.52,102.48,102.485,32300000.0
2008-04-17 22:58:00,102.485,102.5,102.47,102.47,524700000.0
2008-04-17 22:59:00,102.47,102.5,102.43,102.43,120500000.0
2008-04-17 23:00:00,102.43,102.46,102.41,102.46,228800000.0
2008-04-17 23:01:00,102.46,102.46,102.46,102.46,352000000.0
2008-04-17 23:02:00,102.46,102.47,102.46,102.47,152400000.0
2008-04-17 23:03:00,102.47,102.49,102.47,102.47,120200000.0
2008-04-17 23:04:00,102.47,102.49,102.47,102.49,57600000.0
2008-04-17 23:05:00,102.49,102.49,102.49,102.49,28300000.0
2008-04-17 23:06:00,102.49,102.49,102.49,102.49,14700000.0
2008-04-17 23:07:00,102.49,102.49,102.49,102.49,30400000.0
2008-04-17 23:08:00,102.49,102.535,102.49,102.51,43400000.0
2008-04-17 23:09:00,102.51,102.525,102.51,102.515,157300000.0
2008-04-17 23:10:00,102.515,102.52,102.51,102.52,172600000.0
2008-04-17 23:11:00,102.52,102.55,102.51,102.55,313000000.0
2008-04-17 23:12:00,102.55,102.56,102.515,102.535,249000000.0
2008-04-17 23:13:00,102.535,102.555,102.535,102.535,26300000.0
2008-04-17 23:14:00,102.535,102.535,102.53,102.53,28900000.0
2008-04-17 23:15:00,102.53,102.535,102.52,102.525,47900000.0
2008-04-17 23:16:00,102.525,102.54,102.52,102.53,164700000.0
2008-04-17 23:17:00,102.535,102.56,102.53,102.56,36900000.0
2008-04-17 23:18:00,102.56,102.56,102.54,102.555,63100000.0
2008-04-17 23:19:00,102.555,102.555,102.53,102.545,53200000.0
2008-04-17 23:20:00,102.545,102.545,102.53,102.53,25700000.0
2008-04-17 23:21:00,102.53,102.53,102.53,102.53,2700000.0
2008-04-17 23:22:00,102.53,102.53,102.53,102.53,2900000.0
2008-04-17 23:23:00,102.53,102.55,102.53,102.55,100300000.0
2008-04-17 23:24:00,102.55,102.59,102.55,102.58,22600000.0
2008-04-17 23:25:00,102.58,102.59,102.55,102.555,27800000.0
2008-04-17 23:26:00,102.555,102.56,102.55,102.56,28500000.0
2008-04-17 23:27:00,102.56,102.56,102.55,102.55,15100000.0
2008-04-17 23:28:00,102.55,102.555,102.51,102.53,93400000.0
2008-04-17 23:29:00,102.53,102.53,102.53,102.53,5700000.0
2008-04-17 23:30:00,102.53,102.53,102.515,102.52,64400000.0
2008-04-17 23:31:00,102.52,102.53,102.52,102.53,95500000.0
2008-04-17 23:32:00,102.53,102.53,102.515,102.515,49700000.0
2008-04-17 23:33:00,102.515,102.515,102.515,102.515,4800000.0
2008-04-17 23:34:00,102.515,102.53,102.515,102.515,50300000.0
2008-04-17 23:35:00,102.515,102.55,102.515,102.55,249300000.0
2008-04-17 23:36:00,102.55,102.55,102.55,102.55,109400000.0
2008-04-17 23:37:00,102.55,102.55,102.55,102.55,17600000.0
2008-04-17 23:38:00,102.55,102.56,102.525,102.53,129100000.0
2008-04-17 23:39:00,102.53,102.545,102.525,102.53,162200000.0
2008-04-17 23:40:00,102.53,102.53,102.52,102.52,213600000.0
2008-04-17 23:41:00,102.52,102.52,102.52,102.52,250600000.0
2008-04-17 23:42:00,102.52,102.55,102.52,102.52,187700000.0
2008-04-17 23:43:00,102.52,102.52,102.52,102.52,205200000.0
2008-04-17 23:44:00,102.52,102.52,102.52,102.52,131600000.0
2008-04-17 23:45:00,102.52,102.52,102.52,102.52,169200000.0
2008-04-17 23:46:00,102.52,102.525,102.51,102.51,137900000.0
2008-04-17 23:47:00,102.51,102.51,102.51,102.51,97800000.0
2008-04-17 23:48:00,102.51,102.51,102.51,102.51,131600000.0
2008-04-17 23:49:00,102.51,102.51,102.51,102.51,116000000.0
2008-04-17 23:50:00,102.51,102.51,102.51,102.51,79600000.0
2008-04-17 23:51:00,102.51,102.515,102.51,102.51,94200000.0
2008-04-17 23:52:00,102.51,102.51,102.5,102.51,48300000.0
2008-04-17 23:53:00,102.51,102.515,102.51,102.515,72100000.0
2008-04-17 23:54:00,102.515,102.53,102.515,102.53,128200000.0
2008-04-17 23:55:00,102.53,102.53,102.505,102.51,164200000.0
2008-04-17 23:56:00,102.51,102.51,102.5,102.5,96800000.0
2008-04-17 23:57:00,102.5,102.5,102.5,102.5,99800000.0
2008-04-17 23:58:00,102.5,102.505,102.5,102.505,86500000.0
2008-04-17 23:59:00,102.505,102.505,102.505,102.505,15000000.0
2008-04-18 00:00:00,102.505,102.505,102.48,102.485,254200004.0
2008-04-18 00:01:00,102.48,102.485,102.47,102.47,393700000.0
2008-04-18 00:02:00,102.47,102.47,102.43,102.43,756900000.0
2008-04-18 00:03:00,102.43,102.44,102.43,102.43,277000000.0
2008-04-18 00:04:00,102.43,102.45,102.42,102.45,346600000.0
2008-04-18 00:05:00,102.45,102.47,102.42,102.47,565199999.0
2008-04-18 00:06:00,102.47,102.47,102.42,102.46,817500000.0
2008-04-18 00:07:00,102.46,102.46,102.44,102.46,437100000.0
2008-04-18 00:08:00,102.46,102.48,102.46,102.48,944800000.0
2008-04-18 00:09:00,102.48,102.5,102.48,102.49,894300001.0
2008-04-18 00:10:00,102.49,102.53,102.49,102.51,1301799998.0
2008-04-18 00:11:00,102.51,102.54,102.51,102.53,1181299999.0
2008-04-18 00:12:00,102.53,102.53,102.48,102.49,947200000.0
2008-04-18 00:13:00,102.49,102.5,102.49,102.49,349200000.0
2008-04-18 00:14:00,102.49,102.49,102.46,102.46,332400000.0
2008-04-18 00:15:00,102.46,102.465,102.45,102.46,754500000.0
2008-04-18 00:16:00,102.46,102.46,102.45,102.45,387400000.0
2008-04-18 00:17:00,102.45,102.46,102.45,102.46,410100000.0
2008-04-18 00:18:00,102.46,102.46,102.46,102.46,190000000.0
2008-04-18 00:19:00,102.46,102.46,102.46,102.46,84000000.0
2008-04-18 00:20:00,102.46,102.46,102.46,102.46,142200000.0
2008-04-18 00:21:00,102.46,102.46,102.46,102.46,148400000.0
2008-04-18 00:22:00,102.46,102.51,102.46,102.5,752700002.0
2008-04-18 00:23:00,102.5,102.51,102.48,102.5,569999999.0
2008-04-18 00:24:00,102.5,102.5,102.49,102.49,229250000.0
2008-04-18 00:25:00,102.49,102.49,102.49,102.49,140600000.0
2008-04-18 00:26:00,102.49,102.49,102.49,102.49,177400000.0
2008-04-18 00:27:00,102.49,102.5,102.49,102.5,81600000.0
2008-04-18 00:28:00,102.5,102.5,102.49,102.49,175400000.0
2008-04-18 00:29:00,102.49,102.49,102.48,102.48,161200000.0
2008-04-18 00:30:00,102.48,102.48,102.475,102.475,51300000.0
2008-04-18 00:31:00,102.475,102.475,102.475,102.475,6300000.0
2008-04-18 00:32:00,102.475,102.475,102.47,102.47,11700000.0
2008-04-18 00:33:00,102.47,102.47,102.47,102.47,6000000.0
2008-04-18 00:34:00,102.47,102.47,102.46,102.46,79200000.0
2008-04-18 00:35:00,102.46,102.46,102.46,102.46,91200000.0
2008-04-18 00:36:00,102.46,102.46,102.46,102.46,137800000.0
2008-04-18 00:37:00,102.46,102.46,102.43,102.43,191000000.0
2008-04-18 00:38:00,102.43,102.435,102.425,102.425,314400000.0
2008-04-18 00:39:00,102.425,102.43,102.425,102.43,63600000.0
2008-04-18 00:40:00,102.43,102.43,102.415,102.42,384800001.0
2008-04-18 00:41:00,102.42,102.44,102.42,102.44,244700000.0
2008-04-18 00:42:00,102.44,102.44,102.44,102.44,101800000.0
2008-04-18 00:43:00,102.44,102.44,102.44,102.44,48000000.0
2008-04-18 00:44:00,102.44,102.44,102.44,102.44,55200000.0
2008-04-18 00:45:00,102.44,102.44,102.44,102.44,48000000.0
2008-04-18 00:46:00,102.44,102.44,102.435,102.44,63300000.0
2008-04-18 00:47:00,102.44,102.45,102.44,102.45,135800000.0
2008-04-18 00:48:00,102.45,102.465,102.45,102.465,113100000.0
2008-04-18 00:49:00,102.465,102.465,102.465,102.465,13800000.0
2008-04-18 00:50:00,102.465,102.465,102.465,102.465,10200000.0
2008-04-18 00:51:00,102.465,102.47,102.46,102.46,295600000.0
2008-04-18 00:52:00,102.46,102.47,102.46,102.47,38100000.0
2008-04-18 00:53:00,102.47,102.475,102.45,102.475,176500000.0
2008-04-18 00:54:00,102.475,102.475,102.47,102.47,25100000.0
2008-04-18 00:55:00,102.47,102.47,102.47,102.47,207000000.0
2008-04-18 00:56:00,102.47,102.5,102.47,102.5,231800000.0
2008-04-18 00:57:00,102.5,102.525,102.5,102.525,268600000.0
2008-04-18 00:58:00,102.52,102.52,102.49,102.49,99200000.0
2008-04-18 00:59:00,102.49,102.495,102.48,102.485,61600000.0
2008-04-18 01:00:00,102.485,102.49,102.46,102.47,471400000.0
2008-04-18 01:01:00,102.47,102.47,102.45,102.45,926200000.0
2008-04-18 01:02:00,102.45,102.45,102.435,102.44,257300000.0
2008-04-18 01:03:00,102.44,102.44,102.41,102.42,433200000.0
2008-04-18 01:04:00,102.42,102.42,102.42,102.42,152800000.0
2008-04-18 01:05:00,102.42,102.435,102.42,102.43,309500000.0
2008-04-18 01:06:00,102.43,102.435,102.43,102.43,102000000.0
2008-04-18 01:07:00,102.43,102.435,102.43,102.435,33300000.0
2008-04-18 01:08:00,102.435,102.44,102.43,102.43,287400000.0
2008-04-18 01:09:00,102.43,102.44,102.42,102.43,472800000.0
2008-04-18 01:10:00,102.43,102.43,102.43,102.43,155000000.0
2008-04-18 01:11:00,102.43,102.43,102.41,102.42,556700000.0
2008-04-18 01:12:00,102.41,102.42,102.41,102.42,297000000.0
2008-04-18 01:13:00,102.42,102.44,102.42,102.44,606300000.0
2008-04-18 01:14:00,102.44,102.45,102.415,102.415,528300000.0
2008-04-18 01:15:00,102.415,102.415,102.405,102.405,72400000.0
2008-04-18 01:16:00,102.4,102.41,102.4,102.405,226700000.0
2008-04-18 01:17:00,102.405,102.405,102.405,102.405,6900000.0
2008-04-18 01:18:00,102.405,102.45,102.405,102.44,388000000.0
2008-04-18 01:19:00,102.44,102.45,102.44,102.45,266400000.0
2008-04-18 01:20:00,102.45,102.455,102.44,102.44,353600000.0
2008-04-18 01:21:00,102.44,102.445,102.43,102.44,587100000.0
2008-04-18 01:22:00,102.44,102.49,102.44,102.48,867000000.0
2008-04-18 01:23:00,102.48,102.48,102.46,102.48,354900000.0
2008-04-18 01:24:00,102.48,102.48,102.48,102.48,203000000.0
2008-04-18 01:25:00,102.48,102.48,102.425,102.43,398700000.0
2008-04-18 01:26:00,102.43,102.43,102.42,102.42,375600000.0
2008-04-18 01:27:00,102.42,102.425,102.405,102.42,422600000.0
2008-04-18 01:28:00,102.42,102.43,102.42,102.42,313900000.0
2008-04-18 01:29:00,102.43,102.43,102.43,102.43,284400000.0
2008-04-18 01:30:00,102.43,102.435,102.43,102.435,326600000.0
2008-04-18 01:31:00,102.435,102.435,102.43,102.43,159000000.0
2008-04-18 01:32:00,102.43,102.445,102.43,102.44,259800000.0
2008-04-18 01:33:00,102.44,102.44,102.44,102.44,229000000.0
2008-04-18 01:34:00,102.44,102.44,102.43,102.43,219000000.0
2008-04-18 01:35:00,102.43,102.43,102.43,102.43,279900000.0
2008-04-18 01:36:00,102.43,102.43,102.405,102.41,519700000.0
2008-04-18 01:37:00,102.41,102.43,102.41,102.43,364200000.0
2008-04-18 01:38:00,102.43,102.43,102.43,102.43,291000000.0
2008-04-18 01:39:00,102.43,102.43,102.43,102.43,147000000.0
2008-04-18 01:40:00,102.43,102.44,102.43,102.43,432700000.0
2008-04-18 01:41:00,102.43,102.43,102.43,102.43,338800000.0
2008-04-18 01:42:00,102.43,102.43,102.43,102.43,368400000.0
2008-04-18 01:43:00,102.43,102.44,102.43,102.44,353400000.0
2008-04-18 01:44:00,102.44,102.44,102.44,102.44,453200000.0
2008-04-18 01:45:00,102.44,102.44,102.44,102.44,294000000.0
2008-04-18 01:46:00,102.44,102.44,102.44,102.44,266000000.0
2008-04-18 01:47:00,102.44,102.45,102.44,102.45,485800000.0
2008-04-18 01:48:00,102.45,102.45,102.41,102.435,577300003.0
2008-04-18 01:49:00,102.435,102.44,102.4,102.42,1665600000.0
2008-04-18 01:50:00,102.42,102.43,102.42,102.42,989700006.0
2008-04-18 01:51:00,102.42,102.42,102.41,102.41,508200000.0
2008-04-18 01:52:00,102.41,102.43,102.41,102.42,787700005.0
2008-04-18 01:53:00,102.42,102.42,102.41,102.41,967400001.0
2008-04-18 01:54:00,102.41,102.415,102.41,102.41,428099999.0
2008-04-18 01:55:00,102.41,102.42,102.41,102.42,374900000.0
2008-04-18 01:56:00,102.42,102.425,102.41,102.42,890100000.0
2008-04-18 01:57:00,102.42,102.42,102.42,102.42,676199998.0
2008-04-18 01:58:00,102.42,102.42,102.4,102.405,578000000.0
2008-04-18 01:59:00,102.405,102.405,102.37,102.375,845299999.0
2008-04-18 02:00:00,102.375,102.4,102.37,102.38,856999998.0
2008-04-18 02:01:00,102.38,102.4,102.38,102.39,1077599996.0
2008-04-18 02:02:00,102.4,102.4,102.39,102.4,520699989.0
2008-04-18 02:03:00,102.4,102.41,102.39,102.4,676900000.0
2008-04-18 02:04:00,102.4,102.405,102.4,102.405,364399998.0
2008-04-18 02:05:00,102.405,102.425,102.405,102.41,845100001.0
2008-04-18 02:06:00,102.41,102.42,102.41,102.42,655900000.0
2008-04-18 02:07:00,102.42,102.445,102.415,102.445,583300000.0
2008-04-18 02:08:00,102.45,102.5,102.44,102.495,1321500008.0
2008-04-18 02:09:00,102.495,102.515,102.49,102.505,891399999.0
2008-04-18 02:10:00,102.505,102.51,102.475,102.49,446800000.0
2008-04-18 02:11:00,102.49,102.5,102.48,102.48,541000000.0
2008-04-18 02:12:00,102.48,102.49,102.475,102.49,322300000.0
2008-04-18 02:13:00,102.49,102.5,102.48,102.49,626800001.0
2008-04-18 02:14:00,102.49,102.49,102.47,102.47,87000000.0
2008-04-18 02:15:00,102.47,102.475,102.435,102.45,426200000.0
2008-04-18 02:16:00,102.45,102.45,102.405,102.43,320000000.0
2008-04-18 02:17:00,102.43,102.43,102.39,102.4,587200000.0
2008-04-18 02:18:00,102.405,102.41,102.39,102.4,764100000.0
2008-04-18 02:19:00,102.4,102.415,102.395,102.415,613600000.0
2008-04-18 02:20:00,102.415,102.43,102.415,102.43,737700000.0
2008-04-18 02:21:00,102.43,102.45,102.42,102.43,1070300001.0
2008-04-18 02:22:00,102.43,102.45,102.42,102.43,773900002.0
2008-04-18 02:23:00,102.43,102.43,102.42,102.42,267300000.0
2008-04-18 02:24:00,102.42,102.42,102.41,102.42,993900005.0
2008-04-18 02:25:00,102.42,102.42,102.4,102.41,1324499989.0
2008-04-18 02:26:00,102.41,102.44,102.41,102.43,1632599995.0
2008-04-18 02:27:00,102.43,102.45,102.42,102.44,1605699992.0
2008-04-18 02:28:00,102.44,102.44,102.415,102.42,999900000.0
2008-04-18 02:29:00,102.42,102.44,102.42,102.44,1967399981.0
2008-04-18 02:30:00,102.44,102.46,102.43,102.45,1502299979.0
2008-04-18 02:31:00,102.45,102.48,102.45,102.46,2106099979.0
2008-04-18 02:32:00,102.46,102.48,102.46,102.48,874499994.0
2008-04-18 02:33:00,102.48,102.48,102.47,102.47,1269600000.0
2008-04-18 02:34:00,102.47,102.49,102.47,102.49,827700000.0
2008-04-18 02:35:00,102.49,102.49,102.48,102.48,150000000.0
2008-04-18 02:36:00,102.48,102.49,102.48,102.48,499700000.0
2008-04-18 02:37:00,102.48,102.48,102.48,102.48,751300006.0
2008-04-18 02:38:00,102.48,102.48,102.48,102.48,346800000.0
2008-04-18 02:39:00,102.48,102.485,102.48,102.485,606400010.0
2008-04-18 02:40:00,102.485,102.5,102.48,102.5,1061099999.0
2008-04-18 02:41:00,102.5,102.51,102.49,102.5,1717299994.0
2008-04-18 02:42:00,102.5,102.51,102.49,102.49,1011500006.0
2008-04-18 02:43:00,102.49,102.49,102.48,102.48,765900000.0
2008-04-18 02:44:00,102.48,102.49,102.47,102.49,937100000.0
2008-04-18 02:45:00,102.49,102.5,102.49,102.5,981600003.0
2008-04-18 02:46:00,102.5,102.5,102.5,102.5,640999981.0
2008-04-18 02:47:00,102.5,102.53,102.5,102.52,1521999998.0
2008-04-18 02:48:00,102.52,102.555,102.52,102.55,1486799999.0
2008-04-18 02:49:00,102.55,102.56,102.54,102.55,1870699999.0
2008-04-18 02:50:00,102.55,102.55,102.54,102.54,1605900009.0
2008-04-18 02:51:00,102.54,102.54,102.52,102.535,845600000.0
2008-04-18 02:52:00,102.535,102.55,102.525,102.54,868800001.0
2008-04-18 02:53:00,102.54,102.54,102.53,102.53,1268100005.0
2008-04-18 02:54:00,102.53,102.545,102.52,102.52,1226000002.0
2008-04-18 02:55:00,102.52,102.55,102.52,102.54,1134500007.0
2008-04-18 02:56:00,102.54,102.54,102.54,102.54,221800000.0
2008-04-18 02:57:00,102.54,102.55,102.54,102.54,732900001.0
2008-04-18 02:58:00,102.54,102.55,102.54,102.54,1333099999.0
2008-04-18 02:59:00,102.54,102.555,102.54,102.54,1381200001.0
2008-04-18 03:00:00,102.54,102.57,102.54,102.55,875600001.0
2008-04-18 03:01:00,102.55,102.55,102.52,102.53,638200000.0
2008-04-18 03:02:00,102.53,102.55,102.525,102.54,600900000.0
2008-04-18 03:03:00,102.54,102.56,102.54,102.55,565299997.0
2008-04-18 03:04:00,102.55,102.56,102.55,102.55,540599999.0
2008-04-18 03:05:00,102.55,102.55,102.54,102.54,920000000.0
2008-04-18 03:06:00,102.54,102.55,102.53,102.54,1602000002.0
2008-04-18 03:07:00,102.54,102.55,102.54,102.54,714200000.0
2008-04-18 03:08:00,102.54,102.54,102.53,102.54,828799996.0
2008-04-18 03:09:00,102.54,102.55,102.54,102.54,709000002.0
2008-04-18 03:10:00,102.545,102.545,102.545,102.545,101400000.0
2008-04-18 03:11:00,102.545,102.55,102.545,102.545,103200000.0
2008-04-18 03:12:00,102.545,102.56,102.545,102.55,265200000.0
2008-04-18 03:13:00,102.55,102.55,102.54,102.54,745000000.0
2008-04-18 03:14:00,102.54,102.54,102.53,102.54,629700001.0
2008-04-18 03:15:00,102.54,102.55,102.54,102.54,147400000.0
2008-04-18 03:16:00,102.54,102.54,102.54,102.54,446400002.0
2008-04-18 03:17:00,102.54,102.55,102.54,102.54,672699999.0
2008-04-18 03:18:00,102.54,102.55,102.54,102.54,356899999.0
2008-04-18 03:19:00,102.54,102.54,102.54,102.54,684000000.0
2008-04-18 03:20:00,102.54,102.55,102.54,102.55,443000001.0
2008-04-18 03:21:00,102.55,102.55,102.54,102.54,601700000.0
2008-04-18 03:22:00,102.54,102.54,102.53,102.53,558000008.0
2008-04-18 03:23:00,102.53,102.53,102.52,102.53,534100000.0
2008-04-18 03:24:00,102.53,102.53,102.51,102.51,520099999.0
2008-04-18 03:25:00,102.51,102.51,102.505,102.505,282300000.0
2008-04-18 03:26:00,102.505,102.505,102.49,102.5,817300001.0
2008-04-18 03:27:00,102.5,102.5,102.5,102.5,886999992.0
2008-04-18 03:28:00,102.5,102.505,102.485,102.49,922600003.0
2008-04-18 03:29:00,102.49,102.49,102.48,102.49,925100001.0
2008-04-18 03:30:00,102.48,102.48,102.46,102.47,1158999999.0
2008-04-18 03:31:00,102.47,102.475,102.45,102.45,1099299999.0
2008-04-18 03:32:00,102.45,102.46,102.45,102.46,554599999.0
2008-04-18 03:33:00,102.46,102.49,102.46,102.48,1039000004.0
2008-04-18 03:34:00,102.48,102.49,102.47,102.48,995300001.0
2008-04-18 03:35:00,102.48,102.49,102.48,102.49,409500000.0
2008-04-18 03:36:00,102.49,102.51,102.48,102.5,481600000.0
2008-04-18 03:37:00,102.5,102.5,102.48,102.49,483200000.0
2008-04-18 03:38:00,102.49,102.49,102.48,102.48,707000000.0
2008-04-18 03:39:00,102.48,102.48,102.47,102.47,418200000.0
2008-04-18 03:40:00,102.47,102.47,102.46,102.47,565600000.0
2008-04-18 03:41:00,102.47,102.47,102.47,102.47,48600000.0
2008-04-18 03:42:00,102.47,102.47,102.46,102.47,437900001.0
2008-04-18 03:43:00,102.47,102.48,102.47,102.48,396400000.0
2008-04-18 03:44:00,102.48,102.49,102.47,102.48,375200000.0
2008-04-18 03:45:00,102.48,102.51,102.48,102.5,611500000.0
2008-04-18 03:46:00,102.5,102.52,102.49,102.49,960000001.0
2008-04-18 03:47:00,102.49,102.49,102.47,102.47,644300000.0
2008-04-18 03:48:00,102.47,102.49,102.47,102.47,628400000.0
2008-04-18 03:49:00,102.47,102.47,102.47,102.47,605600000.0
2008-04-18 03:50:00,102.47,102.48,102.47,102.47,441000000.0
2008-04-18 03:51:00,102.47,102.49,102.47,102.47,757300004.0
2008-04-18 03:52:00,102.47,102.48,102.47,102.48,107900000.0
2008-04-18 03:53:00,102.48,102.48,102.46,102.46,468400001.0
2008-04-18 03:54:00,102.46,102.47,102.45,102.46,1012599989.0
2008-04-18 03:55:00,102.46,102.48,102.45,102.47,1006600004.0
2008-04-18 03:56:00,102.47,102.48,102.47,102.48,712800000.0
2008-04-18 03:57:00,102.48,102.5,102.47,102.5,876000002.0
2008-04-18 03:58:00,102.5,102.5,102.49,102.5,300200000.0
2008-04-18 03:59:00,102.5,102.505,102.5,102.5,709900000.0
2008-04-18 04:00:00,102.5,102.51,102.49,102.49,734799999.0
2008-04-18 04:01:00,102.49,102.5,102.49,102.49,482900000.0
2008-04-18 04:02:00,102.49,102.5,102.48,102.48,745800001.0
2008-04-18 04:03:00,102.48,102.48,102.48,102.48,120000000.0
2008-04-18 04:04:00,102.48,102.5,102.48,102.5,436100000.0
2008-04-18 04:05:00,102.5,102.51,102.5,102.5,849199999.0
2008-04-18 04:06:00,102.5,102.52,102.49,102.51,660800001.0
2008-04-18 04:07:00,102.5,102.52,102.5,102.51,974499999.0
2008-04-18 04:08:00,102.51,102.55,102.49,102.55,1159900000.0
2008-04-18 04:09:00,102.55,102.55,102.52,102.52,986299999.0
2008-04-18 04:10:00,102.52,102.53,102.52,102.52,493100004.0
2008-04-18 04:11:00,102.52,102.53,102.52,102.52,432200001.0
2008-04-18 04:12:00,102.52,102.53,102.52,102.53,476400000.0
2008-04-18 04:13:00,102.53,102.53,102.52,102.53,937700004.0
2008-04-18 04:14:00,102.53,102.53,102.52,102.52,417600000.0
2008-04-18 04:15:00,102.52,102.53,102.52,102.52,987999999.0
2008-04-18 04:16:00,102.52,102.52,102.52,102.52,201000000.0
2008-04-18 04:17:00,102.52,102.54,102.52,102.54,711100001.0
2008-04-18 04:18:00,102.54,102.55,102.53,102.54,1056600000.0
2008-04-18 04:19:00,102.55,102.55,102.53,102.53,802800000.0
2008-04-18 04:20:00,102.53,102.54,102.53,102.54,286900000.0
2008-04-18 04:21:00,102.54,102.55,102.53,102.53,1357200000.0
2008-04-18 04:22:00,102.53,102.54,102.5,102.52,1369700000.0
2008-04-18 04:23:00,102.52,102.52,102.5,102.5,647800000.0
2008-04-18 04:24:00,102.5,102.52,102.5,102.51,1129599999.0
2008-04-18 04:25:00,102.51,102.52,102.51,102.51,407000000.0
2008-04-18 04:26:00,102.51,102.51,102.505,102.51,161900000.0
2008-04-18 04:27:00,102.51,102.51,102.505,102.51,145700000.0
2008-04-18 04:28:00,102.51,102.51,102.505,102.505,97100000.0
2008-04-18 04:29:00,102.505,102.505,102.49,102.5,571700002.0
2008-04-18 04:30:00,102.5,102.5,102.49,102.49,489400000.0
2008-04-18 04:31:00,102.49,102.49,102.48,102.48,290400000.0
2008-04-18 04:32:00,102.48,102.48,102.48,102.48,244800000.0
2008-04-18 04:33:00,102.48,102.48,102.47,102.47,130700000.0
2008-04-18 04:34:00,102.47,102.47,102.43,102.44,1315700001.0
2008-04-18 04:35:00,102.44,102.45,102.43,102.435,1194500001.0
2008-04-18 04:36:00,102.435,102.44,102.43,102.44,119600000.0
2008-04-18 04:37:00,102.44,102.44,102.43,102.43,189900000.0
2008-04-18 04:38:00,102.43,102.43,102.39,102.4,1113999999.0
2008-04-18 04:39:00,102.4,102.42,102.4,102.42,808900000.0
2008-04-18 04:40:00,102.42,102.43,102.41,102.43,469400000.0
2008-04-18 04:41:00,102.43,102.44,102.43,102.44,309000000.0
2008-04-18 04:42:00,102.44,102.44,102.44,102.44,46200000.0
2008-04-18 04:43:00,102.44,102.44,102.42,102.42,323400000.0
2008-04-18 04:44:00,102.42,102.42,102.42,102.42,154000000.0
2008-04-18 04:45:00,102.42,102.43,102.42,102.43,596800003.0
2008-04-18 04:46:00,102.43,102.43,102.43,102.43,336800000.0
2008-04-18 04:47:00,102.43,102.43,102.42,102.42,548400000.0
2008-04-18 04:48:00,102.42,102.42,102.39,102.39,1724399999.0
2008-04-18 04:49:00,102.39,102.39,102.36,102.37,1724799999.0
2008-04-18 04:50:00,102.37,102.39,102.37,102.39,947499993.0
2008-04-18 04:51:00,102.39,102.41,102.39,102.41,640700001.0
2008-04-18 04:52:00,102.41,102.42,102.4,102.41,1339600000.0
2008-04-18 04:53:00,102.41,102.42,102.4,102.41,973600000.0
2008-04-18 04:54:00,102.41,102.41,102.41,102.41,323400000.0
2008-04-18 04:55:00,102.41,102.42,102.41,102.42,338600000.0
2008-04-18 04:56:00,102.42,102.43,102.415,102.43,566700000.0
2008-04-18 04:57:00,102.43,102.435,102.41,102.42,1095899999.0
2008-04-18 04:58:00,102.42,102.42,102.39,102.4,1139799999.0
2008-04-18 04:59:00,102.4,102.4,102.4,102.4,638200000.0
2008-04-18 05:00:00,102.4,102.42,102.4,102.42,1218299991.0
2008-04-18 05:01:00,102.42,102.42,102.41,102.42,232899997.0
2008-04-18 05:02:00,102.42,102.42,102.41,102.42,968200003.0
2008-04-18 05:03:00,102.42,102.42,102.42,102.42,677799999.0
2008-04-18 05:04:00,102.42,102.42,102.42,102.42,397300001.0
2008-04-18 05:05:00,102.42,102.42,102.42,102.42,810800000.0
2008-04-18 05:06:00,102.42,102.42,102.42,102.42,310000000.0
2008-04-18 05:07:00,102.42,102.42,102.42,102.42,90000000.0
2008-04-18 05:08:00,102.42,102.42,102.41,102.41,572300000.0
2008-04-18 05:09:00,102.41,102.41,102.41,102.41,89100000.0
2008-04-18 05:10:00,102.41,102.42,102.41,102.42,417699999.0
2008-04-18 05:11:00,102.42,102.43,102.42,102.43,766600001.0
2008-04-18 05:12:00,102.43,102.45,102.43,102.44,901999998.0
2008-04-18 05:13:00,102.44,102.46,102.44,102.45,1048399997.0
2008-04-18 05:14:00,102.45,102.45,102.45,102.45,379600007.0
2008-04-18 05:15:00,102.45,102.45,102.45,102.45,525300012.0
2008-04-18 05:16:00,102.45,102.455,102.42,102.42,1822099995.0
2008-04-18 05:17:00,102.42,102.43,102.41,102.42,1119900001.0
2008-04-18 05:18:00,102.41,102.42,102.41,102.42,1295499999.0
2008-04-18 05:19:00,102.42,102.42,102.41,102.41,298900000.0
2008-04-18 05:20:00,102.41,102.42,102.41,102.42,407700000.0
2008-04-18 05:21:00,102.42,102.43,102.42,102.43,577400000.0
2008-04-18 05:22:00,102.43,102.43,102.43,102.43,101800000.0
2008-04-18 05:23:00,102.43,102.43,102.42,102.42,168200001.0
2008-04-18 05:24:00,102.42,102.42,102.4,102.41,1172799998.0
2008-04-18 05:25:00,102.41,102.41,102.39,102.39,1142400001.0
2008-04-18 05:26:00,102.39,102.4,102.39,102.4,570200003.0
2008-04-18 05:27:00,102.4,102.4,102.4,102.4,277200000.0
2008-04-18 05:28:00,102.4,102.4,102.4,102.4,228500000.0
2008-04-18 05:29:00,102.4,102.4,102.39,102.4,214800002.0
2008-04-18 05:30:00,102.4,102.405,102.395,102.4,1064500011.0
2008-04-18 05:31:00,102.4,102.415,102.4,102.41,262899999.0
2008-04-18 05:32:00,102.41,102.42,102.41,102.42,477000000.0
2008-04-18 05:33:00,102.42,102.43,102.42,102.425,311000002.0
2008-04-18 05:34:00,102.425,102.425,102.4,102.4,403700000.0
2008-04-18 05:35:00,102.4,102.4,102.4,102.4,348899993.0
2008-04-18 05:36:00,102.4,102.4,102.39,102.39,520500001.0
2008-04-18 05:37:00,102.39,102.395,102.38,102.38,626100000.0
2008-04-18 05:38:00,102.38,102.38,102.37,102.38,754800000.0
2008-04-18 05:39:00,102.375,102.38,102.37,102.37,276500001.0
2008-04-18 05:40:00,102.37,102.38,102.37,102.38,898800001.0
2008-04-18 05:41:00,102.38,102.38,102.37,102.38,238700000.0
2008-04-18 05:42:00,102.38,102.39,102.38,102.38,473500000.0
2008-04-18 05:43:00,102.38,102.38,102.38,102.38,153800000.0
2008-04-18 05:44:00,102.38,102.38,102.38,102.38,547200000.0
2008-04-18 05:45:00,102.38,102.39,102.37,102.38,723200002.0
2008-04-18 05:46:00,102.38,102.39,102.37,102.37,605299997.0
2008-04-18 05:47:00,102.37,102.38,102.37,102.37,715200001.0
2008-04-18 05:48:00,102.37,102.38,102.36,102.38,1076300005.0
2008-04-18 05:49:00,102.38,102.38,102.37,102.38,686300002.0
2008-04-18 05:50:00,102.38,102.38,102.38,102.38,195800000.0
2008-04-18 05:51:00,102.38,102.38,102.37,102.38,761399995.0
2008-04-18 05:52:00,102.38,102.4,102.37,102.38,969500000.0
2008-04-18 05:53:00,102.38,102.38,102.35,102.37,1215499996.0
2008-04-18 05:54:00,102.37,102.37,102.31,102.34,1505899998.0
2008-04-18 05:55:00,102.34,102.34,102.32,102.34,1213200000.0
2008-04-18 05:56:00,102.34,102.35,102.33,102.33,856799994.0
2008-04-18 05:57:00,102.33,102.35,102.33,102.34,861199999.0
2008-04-18 05:58:00,102.34,102.35,102.34,102.34,924299999.0
2008-04-18 05:59:00,102.34,102.37,102.34,102.36,1044900001.0
2008-04-18 06:00:00,102.36,102.37,102.36,102.37,711300001.0
2008-04-18 06:01:00,102.37,102.375,102.37,102.37,997300006.0
2008-04-18 06:02:00,102.37,102.39,102.37,102.37,515000000.0
2008-04-18 06:03:00,102.37,102.39,102.37,102.39,225700000.0
2008-04-18 06:04:00,102.39,102.4,102.38,102.38,912900000.0
2008-04-18 06:05:00,102.38,102.4,102.37,102.4,904900000.0
2008-04-18 06:06:00,102.4,102.4,102.39,102.4,859800009.0
2008-04-18 06:07:00,102.4,102.415,102.4,102.41,984800000.0
2008-04-18 06:08:00,102.41,102.41,102.39,102.39,742399997.0
2008-04-18 06:09:00,102.39,102.4,102.39,102.4,605999998.0
2008-04-18 06:10:00,102.4,102.4,102.39,102.39,123200000.0
2008-04-18 06:11:00,102.39,102.39,102.39,102.39,14400000.0
2008-04-18 06:12:00,102.39,102.39,102.38,102.38,273000000.0
2008-04-18 06:13:00,102.38,102.38,102.36,102.36,977700000.0
2008-04-18 06:14:00,102.36,102.36,102.33,102.34,1318999998.0
2008-04-18 06:15:00,102.34,102.35,102.335,102.35,722500000.0
2008-04-18 06:16:00,102.35,102.36,102.35,102.36,124199999.0
2008-04-18 06:17:00,102.36,102.36,102.34,102.36,308300000.0
2008-04-18 06:18:00,102.36,102.39,102.35,102.35,701800001.0
2008-04-18 06:19:00,102.35,102.36,102.35,102.36,211300000.0
2008-04-18 06:20:00,102.36,102.36,102.35,102.35,1300699998.0
2008-04-18 06:21:00,102.35,102.37,102.35,102.37,419700000.0
2008-04-18 06:22:00,102.37,102.38,102.37,102.37,517600000.0
2008-04-18 06:23:00,102.37,102.39,102.37,102.38,1012700006.0
2008-04-18 06:24:00,102.38,102.38,102.37,102.38,571400002.0
2008-04-18 06:25:00,102.38,102.38,102.38,102.38,414900000.0
2008-04-18 06:26:00,102.38,102.39,102.38,102.38,164700000.0
2008-04-18 06:27:00,102.38,102.38,102.38,102.38,108000000.0
2008-04-18 06:28:00,102.38,102.39,102.38,102.39,296400000.0
2008-04-18 06:29:00,102.39,102.4,102.39,102.39,181100000.0
2008-04-18 06:30:00,102.39,102.39,102.39,102.39,61100000.0
2008-04-18 06:31:00,102.39,102.4,102.39,102.39,34300000.0
2008-04-18 06:32:00,102.39,102.39,102.39,102.39,34100000.0
2008-04-18 06:33:00,102.39,102.39,102.39,102.39,60800000.0
2008-04-18 06:34:00,102.39,102.39,102.38,102.39,323200000.0
2008-04-18 06:35:00,102.39,102.39,102.39,102.39,50200000.0
2008-04-18 06:36:00,102.39,102.4,102.39,102.4,140000000.0
2008-04-18 06:37:00,102.4,102.41,102.4,102.41,1114099995.0
2008-04-18 06:38:00,102.41,102.42,102.4,102.41,1056899999.0
2008-04-18 06:39:00,102.41,102.43,102.41,102.41,1356000003.0
2008-04-18 06:40:00,102.41,102.42,102.41,102.41,654800000.0
2008-04-18 06:41:00,102.41,102.41,102.38,102.38,490000007.0
2008-04-18 06:42:00,102.38,102.39,102.38,102.38,504100015.0
2008-04-18 06:43:00,102.38,102.38,102.36,102.38,1076900014.0
2008-04-18 06:44:00,102.38,102.38,102.36,102.36,780799997.0
2008-04-18 06:45:00,102.36,102.37,102.36,102.37,306000000.0
2008-04-18 06:46:00,102.37,102.38,102.37,102.38,254300000.0
2008-04-18 06:47:00,102.38,102.39,102.38,102.39,89800000.0
2008-04-18 06:48:00,102.39,102.4,102.38,102.4,139800000.0
2008-04-18 06:49:00,102.4,102.4,102.38,102.38,394899997.0
2008-04-18 06:50:00,102.38,102.39,102.38,102.39,580699989.0
2008-04-18 06:51:00,102.39,102.39,102.38,102.39,118400001.0
2008-04-18 06:52:00,102.39,102.4,102.38,102.39,421800006.0
2008-04-18 06:53:00,102.39,102.39,102.38,102.39,204100000.0
2008-04-18 06:54:00,102.4,102.4,102.39,102.39,54100000.0
2008-04-18 06:55:00,102.39,102.39,102.39,102.39,195900000.0
2008-04-18 06:56:00,102.39,102.4,102.39,102.39,938500010.0
2008-04-18 06:57:00,102.39,102.4,102.39,102.4,889000001.0
2008-04-18 06:58:00,102.4,102.41,102.39,102.39,1108000007.0
2008-04-18 06:59:00,102.39,102.41,102.39,102.41,1284999994.0
2008-04-18 07:00:00,102.41,102.44,102.41,102.43,884600000.0
2008-04-18 07:01:00,102.43,102.43,102.39,102.395,714099999.0
2008-04-18 07:02:00,102.395,102.4,102.39,102.39,1987699992.0
2008-04-18 07:03:00,102.39,102.39,102.37,102.39,1141500000.0
2008-04-18 07:04:00,102.39,102.4,102.38,102.38,1270400000.0
2008-04-18 07:05:00,102.38,102.39,102.38,102.39,446300000.0
2008-04-18 07:06:00,102.39,102.39,102.38,102.38,419499999.0
2008-04-18 07:07:00,102.38,102.395,102.38,102.39,347100005.0
2008-04-18 07:08:00,102.39,102.395,102.38,102.38,675200016.0
2008-04-18 07:09:00,102.38,102.4,102.38,102.39,426400007.0
2008-04-18 07:10:00,102.39,102.415,102.39,102.4,92900000.0
2008-04-18 07:11:00,102.4,102.41,102.4,102.4,46900000.0
2008-04-18 07:12:00,102.4,102.41,102.4,102.41,12700000.0
2008-04-18 07:13:00,102.41,102.41,102.41,102.41,12400000.0
2008-04-18 07:14:00,102.41,102.42,102.4,102.405,45800000.0
2008-04-18 07:15:00,102.405,102.42,102.405,102.41,86800000.0
2008-04-18 07:16:00,102.41,102.41,102.4,102.4,264800000.0
2008-04-18 07:17:00,102.4,102.4,102.4,102.4,52700000.0
2008-04-18 07:18:00,102.4,102.41,102.38,102.39,225600000.0
2008-04-18 07:19:00,102.39,102.39,102.38,102.38,101800000.0
2008-04-18 07:20:00,102.38,102.39,102.38,102.39,759600000.0
2008-04-18 07:21:00,102.39,102.39,102.38,102.38,294400000.0
2008-04-18 07:22:00,102.38,102.39,102.38,102.38,296200000.0
2008-04-18 07:23:00,102.38,102.38,102.38,102.38,178500000.0
2008-04-18 07:24:00,102.38,102.38,102.38,102.38,119000000.0
2008-04-18 07:25:00,102.38,102.38,102.38,102.38,105000000.0
2008-04-18 07:26:00,102.38,102.39,102.38,102.385,377600000.0
2008-04-18 07:27:00,102.385,102.39,102.38,102.38,394700000.0
2008-04-18 07:28:00,102.38,102.39,102.38,102.39,575500000.0
2008-04-18 07:29:00,102.39,102.39,102.375,102.375,391700000.0
2008-04-18 07:30:00,102.375,102.375,102.35,102.35,70900000.0
2008-04-18 07:31:00,102.35,102.37,102.33,102.36,140600000.0
2008-04-18 07:32:00,102.36,102.37,102.36,102.36,92300000.0
2008-04-18 07:33:00,102.36,102.37,102.35,102.35,100800000.0
2008-04-18 07:34:00,102.35,102.36,102.35,102.35,78800000.0
2008-04-18 07:35:00,102.35,102.365,102.35,102.365,169700000.0
2008-04-18 07:36:00,102.365,102.37,102.365,102.37,139200000.0
2008-04-18 07:37:00,102.37,102.375,102.37,102.37,28000000.0
2008-04-18 07:38:00,102.37,102.38,102.37,102.375,94300000.0
2008-04-18 07:39:00,102.375,102.4,102.37,102.39,130800000.0
2008-04-18 07:40:00,102.39,102.43,102.39,102.42,144700000.0
2008-04-18 07:41:00,102.42,102.43,102.42,102.42,55100000.0
2008-04-18 07:42:00,102.42,102.44,102.42,102.43,77200000.0
2008-04-18 07:43:00,102.43,102.45,102.43,102.44,84700000.0
2008-04-18 07:44:00,102.44,102.44,102.43,102.43,94800000.0
2008-04-18 07:45:00,102.43,102.44,102.43,102.43,54900000.0
2008-04-18 07:46:00,102.43,102.44,102.43,102.44,55800000.0
2008-04-18 07:47:00,102.44,102.44,102.43,102.44,77200000.0
2008-04-18 07:48:00,102.44,102.44,102.43,102.43,57900000.0
2008-04-18 07:49:00,102.43,102.44,102.42,102.42,34800000.0
2008-04-18 07:50:00,102.42,102.42,102.41,102.41,71800000.0
2008-04-18 07:51:00,102.41,102.42,102.405,102.41,177600000.0
2008-04-18 07:52:00,102.41,102.42,102.41,102.42,45600000.0
2008-04-18 07:53:00,102.42,102.44,102.42,102.44,35600000.0
2008-04-18 07:54:00,102.44,102.45,102.44,102.44,118100000.0
2008-04-18 07:55:00,102.44,102.45,102.44,102.44,116300000.0
2008-04-18 07:56:00,102.44,102.445,102.43,102.43,79200000.0
2008-04-18 07:57:00,102.43,102.44,102.43,102.44,87300000.0
2008-04-18 07:58:00,102.44,102.46,102.44,102.45,143800000.0
2008-04-18 07:59:00,102.45,102.48,102.45,102.48,387200000.0
2008-04-18 08:00:00,102.48,102.48,102.41,102.44,157700000.0
2008-04-18 08:01:00,102.44,102.45,102.35,102.37,173600000.0
2008-04-18 08:02:00,102.37,102.41,102.35,102.35,124700000.0
2008-04-18 08:03:00,102.35,102.4,102.335,102.39,111000000.0
2008-04-18 08:04:00,102.39,102.39,102.36,102.38,121200000.0
2008-04-18 08:05:00,102.38,102.41,102.38,102.4,119200000.0
2008-04-18 08:06:00,102.4,102.41,102.37,102.37,218500001.0
2008-04-18 08:07:00,102.37,102.385,102.37,102.38,114200000.0
2008-04-18 08:08:00,102.38,102.395,102.36,102.375,255100000.0
2008-04-18 08:09:00,102.375,102.38,102.355,102.37,493100000.0
2008-04-18 08:10:00,102.37,102.38,102.35,102.375,396900000.0
2008-04-18 08:11:00,102.375,102.375,102.34,102.35,956000000.0
2008-04-18 08:12:00,102.35,102.39,102.35,102.39,684900000.0
2008-04-18 08:13:00,102.39,102.39,102.365,102.37,536400000.0
2008-04-18 08:14:00,102.37,102.37,102.35,102.35,867700000.0
2008-04-18 08:15:00,102.35,102.39,102.35,102.365,376700000.0
2008-04-18 08:16:00,102.365,102.37,102.34,102.35,158300000.0
2008-04-18 08:17:00,102.35,102.35,102.295,102.295,388500000.0
2008-04-18 08:18:00,102.295,102.305,102.285,102.3,523500000.0
2008-04-18 08:19:00,102.3,102.33,102.29,102.32,271200000.0
2008-04-18 08:20:00,102.32,102.34,102.305,102.34,210800000.0
2008-04-18 08:21:00,102.345,102.375,102.34,102.345,475900000.0
2008-04-18 08:22:00,102.345,102.37,102.345,102.365,160500000.0
2008-04-18 08:23:00,102.365,102.37,102.32,102.345,300200000.0
2008-04-18 08:24:00,102.35,102.36,102.325,102.35,519200000.0
2008-04-18 08:25:00,102.35,102.355,102.33,102.33,389500000.0
2008-04-18 08:26:00,102.33,102.355,102.325,102.325,315800000.0
2008-04-18 08:27:00,102.325,102.34,102.32,102.32,231000000.0
2008-04-18 08:28:00,102.32,102.335,102.315,102.325,253300000.0
2008-04-18 08:29:00,102.325,102.35,102.325,102.33,171500001.0
2008-04-18 08:30:00,102.33,102.35,102.325,102.335,459500000.0
2008-04-18 08:31:00,102.335,102.34,102.335,102.34,271000000.0
2008-04-18 08:32:00,102.34,102.345,102.33,102.33,469200000.0
2008-04-18 08:33:00,102.335,102.355,102.29,102.3,668591500.0
2008-04-18 08:34:00,102.3,102.32,102.295,102.295,1072000000.0
2008-04-18 08:35:00,102.29,102.32,102.29,102.315,471600000.0
2008-04-18 08:36:00,102.315,102.32,102.27,102.28,655200000.0
2008-04-18 08:37:00,102.28,102.285,102.245,102.285,1448100000.0
2008-04-18 08:38:00,102.285,102.31,102.285,102.31,1028500000.0
2008-04-18 08:39:00,102.31,102.325,102.275,102.275,391000000.0
2008-04-18 08:40:00,102.275,102.315,102.275,102.305,1055400000.0
2008-04-18 08:41:00,102.305,102.315,102.295,102.3,750600000.0
2008-04-18 08:42:00,102.3,102.3,102.27,102.275,374600000.0
2008-04-18 08:43:00,102.275,102.3,102.275,102.3,208500000.0
2008-04-18 08:44:00,102.3,102.335,102.295,102.325,352000000.0
2008-04-18 08:45:00,102.325,102.38,102.315,102.38,253900000.0
2008-04-18 08:46:00,102.38,102.39,102.36,102.38,264800000.0
2008-04-18 08:47:00,102.38,102.4,102.37,102.38,437800000.0
2008-04-18 08:48:00,102.38,102.41,102.365,102.375,393600000.0
2008-04-18 08:49:00,102.375,102.38,102.365,102.37,367300000.0
2008-04-18 08:50:00,102.37,102.43,102.37,102.43,304900000.0
2008-04-18 08:51:00,102.43,102.43,102.41,102.42,198700000.0
2008-04-18 08:52:00,102.42,102.425,102.395,102.4,304800000.0
2008-04-18 08:53:00,102.4,102.41,102.4,102.4,278200000.0
2008-04-18 08:54:00,102.4,102.405,102.36,102.38,271200000.0
2008-04-18 08:55:00,102.38,102.38,102.34,102.35,288900000.0
2008-04-18 08:56:00,102.35,102.405,102.335,102.39,354600000.0
2008-04-18 08:57:00,102.39,102.405,102.375,102.4,448800000.0
2008-04-18 08:58:00,102.4,102.4,102.38,102.38,228900000.0
2008-04-18 08:59:00,102.38,102.425,102.38,102.42,317900000.0
2008-04-18 09:00:00,102.42,102.45,102.385,102.405,496500000.0
2008-04-18 09:01:00,102.405,102.415,102.395,102.405,228900000.0
2008-04-18 09:02:00,102.405,102.435,102.405,102.425,367100000.0
2008-04-18 09:03:00,102.425,102.445,102.425,102.43,250000000.0
2008-04-18 09:04:00,102.43,102.43,102.395,102.41,166000000.0
2008-04-18 09:05:00,102.41,102.43,102.4,102.4,222700000.0
2008-04-18 09:06:00,102.4,102.415,102.39,102.415,153800000.0
2008-04-18 09:07:00,102.415,102.415,102.365,102.375,193700000.0
2008-04-18 09:08:00,102.375,102.4,102.35,102.4,211500000.0
2008-04-18 09:09:00,102.405,102.41,102.385,102.4,332700000.0
2008-04-18 09:10:00,102.4,102.4,102.385,102.39,355699999.0
2008-04-18 09:11:00,102.39,102.405,102.38,102.4,101900000.0
2008-04-18 09:12:00,102.4,102.4,102.39,102.39,132600000.0
2008-04-18 09:13:00,102.39,102.41,102.39,102.39,105100000.0
2008-04-18 09:14:00,102.39,102.4,102.37,102.385,289600000.0
2008-04-18 09:15:00,102.385,102.4,102.375,102.4,127400000.0
2008-04-18 09:16:00,102.4,102.4,102.355,102.355,258200000.0
2008-04-18 09:17:00,102.36,102.38,102.355,102.37,719800000.0
2008-04-18 09:18:00,102.37,102.395,102.35,102.39,593500000.0
2008-04-18 09:19:00,102.39,102.415,102.39,102.41,926700000.0
2008-04-18 09:20:00,102.41,102.415,102.395,102.395,980800000.0
2008-04-18 09:21:00,102.395,102.405,102.395,102.395,787000000.0
2008-04-18 09:22:00,102.395,102.4,102.365,102.38,244100000.0
2008-04-18 09:23:00,102.38,102.39,102.375,102.375,308500000.0
2008-04-18 09:24:00,102.375,102.38,102.375,102.38,193900000.0
2008-04-18 09:25:00,102.38,102.38,102.36,102.36,237400000.0
2008-04-18 09:26:00,102.36,102.36,102.34,102.345,750799992.0
2008-04-18 09:27:00,102.345,102.36,102.345,102.36,589100000.0
2008-04-18 09:28:00,102.365,102.38,102.36,102.38,627700000.0
2008-04-18 09:29:00,102.375,102.385,102.375,102.375,556300000.0
2008-04-18 09:30:00,102.375,102.385,102.36,102.36,467400000.0
2008-04-18 09:31:00,102.36,102.375,102.36,102.375,109800000.0
2008-04-18 09:32:00,102.375,102.395,102.375,102.39,202200000.0
2008-04-18 09:33:00,102.39,102.4,102.385,102.39,739200000.0
2008-04-18 09:34:00,102.395,102.4,102.385,102.385,491400000.0
2008-04-18 09:35:00,102.385,102.395,102.38,102.385,797000000.0
2008-04-18 09:36:00,102.385,102.395,102.38,102.385,319500000.0
2008-04-18 09:37:00,102.385,102.385,102.375,102.375,276300000.0
2008-04-18 09:38:00,102.375,102.465,102.375,102.455,901100000.0
2008-04-18 09:39:00,102.455,102.465,102.45,102.46,414200000.0
2008-04-18 09:40:00,102.46,102.505,102.45,102.5,377700000.0
2008-04-18 09:41:00,102.5,102.515,102.49,102.49,377000000.0
2008-04-18 09:42:00,102.49,102.49,102.465,102.465,443300000.0
2008-04-18 09:43:00,102.465,102.465,102.455,102.455,405800000.0
2008-04-18 09:44:00,102.45,102.465,102.45,102.455,207800000.0
2008-04-18 09:45:00,102.455,102.455,102.435,102.445,199500000.0
2008-04-18 09:46:00,102.445,102.455,102.44,102.445,275900000.0
2008-04-18 09:47:00,102.445,102.455,102.44,102.44,247600000.0
2008-04-18 09:48:00,102.44,102.445,102.425,102.43,379600000.0
2008-04-18 09:49:00,102.43,102.46,102.43,102.445,679700000.0
2008-04-18 09:50:00,102.445,102.465,102.44,102.465,482400000.0
2008-04-18 09:51:00,102.465,102.49,102.46,102.48,298700000.0
2008-04-18 09:52:00,102.48,102.495,102.475,102.49,148500000.0
2008-04-18 09:53:00,102.49,102.5,102.475,102.475,458500000.0
2008-04-18 09:54:00,102.475,102.495,102.465,102.485,406200000.0
2008-04-18 09:55:00,102.485,102.495,102.48,102.49,435800000.0
2008-04-18 09:56:00,102.49,102.5,102.455,102.455,504900000.0
2008-04-18 09:57:00,102.455,102.495,102.455,102.49,502000000.0
2008-04-18 09:58:00,102.49,102.5,102.48,102.48,204300000.0
2008-04-18 09:59:00,102.48,102.48,102.455,102.46,142600000.0
2008-04-18 10:00:00,102.46,102.49,102.455,102.475,124900000.0
2008-04-18 10:01:00,102.475,102.475,102.455,102.465,83300000.0
2008-04-18 10:02:00,102.465,102.48,102.445,102.45,262600000.0
2008-04-18 10:03:00,102.45,102.465,102.43,102.455,714400000.0
2008-04-18 10:04:00,102.455,102.475,102.45,102.475,475100001.0
2008-04-18 10:05:00,102.475,102.5,102.475,102.485,147700000.0
2008-04-18 10:06:00,102.485,102.485,102.475,102.48,202700000.0
2008-04-18 10:07:00,102.48,102.49,102.475,102.48,229500000.0
2008-04-18 10:08:00,102.48,102.485,102.465,102.465,206500000.0
2008-04-18 10:09:00,102.465,102.495,102.465,102.49,587000000.0
2008-04-18 10:10:00,102.49,102.51,102.485,102.485,534000000.0
2008-04-18 10:11:00,102.485,102.5,102.48,102.48,341800000.0
2008-04-18 10:12:00,102.485,102.505,102.485,102.49,436200000.0
2008-04-18 10:13:00,102.49,102.505,102.485,102.495,423600000.0
2008-04-18 10:14:00,102.495,102.505,102.47,102.475,675200000.0
2008-04-18 10:15:00,102.475,102.485,102.455,102.455,242600000.0
2008-04-18 10:16:00,102.455,102.485,102.455,102.475,1139100000.0
2008-04-18 10:17:00,102.475,102.48,102.455,102.455,1082900000.0
2008-04-18 10:18:00,102.455,102.46,102.445,102.455,165000000.0
2008-04-18 10:19:00,102.455,102.46,102.41,102.415,472700000.0
2008-04-18 10:20:00,102.415,102.435,102.395,102.435,1167999999.0
2008-04-18 10:21:00,102.435,102.445,102.425,102.425,1075400000.0
2008-04-18 10:22:00,102.425,102.425,102.385,102.395,1053600000.0
2008-04-18 10:23:00,102.395,102.415,102.385,102.405,1075900000.0
2008-04-18 10:24:00,102.415,102.45,102.405,102.44,1033200000.0
2008-04-18 10:25:00,102.45,102.46,102.415,102.415,851700000.0
2008-04-18 10:26:00,102.415,102.435,102.415,102.425,1065400000.0
2008-04-18 10:27:00,102.425,102.43,102.415,102.415,747100000.0
2008-04-18 10:28:00,102.415,102.42,102.415,102.42,321800000.0
2008-04-18 10:29:00,102.42,102.425,102.375,102.375,329800000.0
2008-04-18 10:30:00,102.375,102.38,102.32,102.34,1075099998.0
2008-04-18 10:31:00,102.34,102.4,102.33,102.395,1030100000.0
2008-04-18 10:32:00,102.395,102.395,102.345,102.365,1039199990.0
2008-04-18 10:33:00,102.36,102.385,102.36,102.37,333300000.0
2008-04-18 10:34:00,102.37,102.38,102.33,102.345,823899980.0
2008-04-18 10:35:00,102.345,102.36,102.345,102.36,261200000.0
2008-04-18 10:36:00,102.36,102.365,102.355,102.355,180200000.0
2008-04-18 10:37:00,102.355,102.375,102.355,102.37,272500001.0
2008-04-18 10:38:00,102.375,102.395,102.365,102.37,404200000.0
2008-04-18 10:39:00,102.37,102.38,102.365,102.38,71800000.0
2008-04-18 10:40:00,102.38,102.395,102.375,102.385,639612000.0
2008-04-18 10:41:00,102.385,102.385,102.36,102.36,23012000.0
2008-04-18 10:42:00,102.36,102.36,102.335,102.35,321608000.0
2008-04-18 10:43:00,102.35,102.375,102.35,102.365,859200000.0
2008-04-18 10:44:00,102.365,102.385,102.36,102.365,942000000.0
2008-04-18 10:45:00,102.365,102.385,102.345,102.35,623600000.0
2008-04-18 10:46:00,102.35,102.36,102.345,102.36,307600000.0
2008-04-18 10:47:00,102.36,102.365,102.345,102.355,533500000.0
2008-04-18 10:48:00,102.355,102.385,102.355,102.38,1076600000.0
2008-04-18 10:49:00,102.38,102.38,102.355,102.37,764600000.0
2008-04-18 10:50:00,102.37,102.385,102.365,102.37,718299988.0
2008-04-18 10:51:00,102.37,102.37,102.36,102.36,260999993.0
2008-04-18 10:52:00,102.36,102.375,102.36,102.365,725800000.0
2008-04-18 10:53:00,102.365,102.375,102.325,102.355,542200000.0
2008-04-18 10:54:00,102.355,102.37,102.355,102.365,245300000.0
2008-04-18 10:55:00,102.365,102.375,102.315,102.365,467300000.0
2008-04-18 10:56:00,102.365,102.375,102.345,102.355,770500000.0
2008-04-18 10:57:00,102.355,102.385,102.355,102.38,664600000.0
2008-04-18 10:58:00,102.38,102.39,102.37,102.38,355200000.0
2008-04-18 10:59:00,102.38,102.38,102.345,102.36,517700000.0
2008-04-18 11:00:00,102.36,102.365,102.335,102.335,148600000.0
2008-04-18 11:01:00,102.335,102.385,102.325,102.35,586000000.0
2008-04-18 11:02:00,102.35,102.405,102.35,102.405,628400000.0
2008-04-18 11:03:00,102.405,102.415,102.395,102.405,802000000.0
2008-04-18 11:04:00,102.405,102.485,102.405,102.465,474700000.0
2008-04-18 11:05:00,102.46,102.51,102.455,102.465,578000000.0
2008-04-18 11:06:00,102.465,102.5,102.435,102.435,806600000.0
2008-04-18 11:07:00,102.435,102.46,102.43,102.455,623000000.0
2008-04-18 11:08:00,102.455,102.495,102.43,102.495,649900000.0
2008-04-18 11:09:00,102.495,102.545,102.485,102.545,615800000.0
2008-04-18 11:10:00,102.55,102.565,102.535,102.545,812400000.0
2008-04-18 11:11:00,102.545,102.575,102.54,102.565,821500000.0
2008-04-18 11:12:00,102.565,102.615,102.535,102.605,964100000.0
2008-04-18 11:13:00,102.605,102.605,102.555,102.565,834600000.0
2008-04-18 11:14:00,102.565,102.57,102.555,102.56,224000000.0
2008-04-18 11:15:00,102.56,102.56,102.55,102.555,43100000.0
2008-04-18 11:16:00,102.555,102.62,102.555,102.605,214500000.0
2008-04-18 11:17:00,102.605,102.635,102.58,102.615,655500000.0
2008-04-18 11:18:00,102.615,102.615,102.555,102.555,635900000.0
2008-04-18 11:19:00,102.555,102.61,102.55,102.61,289000000.0
2008-04-18 11:20:00,102.61,102.615,102.59,102.61,581400000.0
2008-04-18 11:21:00,102.61,102.615,102.58,102.6,403900000.0
2008-04-18 11:22:00,102.61,102.635,102.57,102.635,777000000.0
2008-04-18 11:23:00,102.635,102.675,102.635,102.675,712000000.0
2008-04-18 11:24:00,102.675,102.685,102.66,102.66,324300000.0
2008-04-18 11:25:00,102.66,102.67,102.615,102.625,322200000.0
2008-04-18 11:26:00,102.625,102.675,102.625,102.67,460300000.0
2008-04-18 11:27:00,102.675,102.675,102.655,102.655,265400000.0
2008-04-18 11:28:00,102.655,102.67,102.625,102.645,607900000.0
2008-04-18 11:29:00,102.645,102.655,102.625,102.65,410900000.0
2008-04-18 11:30:00,102.65,102.665,102.635,102.635,572400000.0
2008-04-18 11:31:00,102.635,102.64,102.595,102.595,382800000.0
2008-04-18 11:32:00,102.605,102.635,102.595,102.6,491000000.0
2008-04-18 11:33:00,102.6,102.63,102.6,102.62,116000000.0
2008-04-18 11:34:00,102.625,102.63,102.585,102.595,386400000.0
2008-04-18 11:35:00,102.6,102.615,102.58,102.59,557400000.0
2008-04-18 11:36:00,102.59,102.595,102.575,102.585,319000000.0
2008-04-18 11:37:00,102.585,102.615,102.585,102.595,292100000.0
2008-04-18 11:38:00,102.595,102.605,102.58,102.605,445200000.0
2008-04-18 11:39:00,102.605,102.63,102.605,102.62,544500000.0
2008-04-18 11:40:00,102.62,102.625,102.605,102.615,661800000.0
2008-04-18 11:41:00,102.615,102.63,102.615,102.625,391100000.0
2008-04-18 11:42:00,102.625,102.665,102.625,102.65,68100000.0
2008-04-18 11:43:00,102.65,102.67,102.64,102.66,70000000.0
2008-04-18 11:44:00,102.66,102.705,102.655,102.705,117900000.0
2008-04-18 11:45:00,102.705,102.705,102.695,102.705,5300000.0
2008-04-18 11:46:00,102.72,102.72,102.655,102.68,218800000.0
2008-04-18 11:47:00,102.675,102.705,102.67,102.675,471900000.0
2008-04-18 11:48:00,102.675,102.695,102.67,102.69,301999999.0
2008-04-18 11:49:00,102.69,102.69,102.625,102.66,219100000.0
2008-04-18 11:50:00,102.66,102.68,102.65,102.68,246299999.0
2008-04-18 11:51:00,102.68,102.7,102.68,102.7,125900000.0
2008-04-18 11:52:00,102.7,102.705,102.68,102.705,110200000.0
2008-04-18 11:53:00,102.705,102.72,102.7,102.715,108600000.0
2008-04-18 11:54:00,102.715,102.725,102.69,102.7,207999999.0
2008-04-18 11:55:00,102.705,102.71,102.66,102.7,121100000.0
2008-04-18 11:56:00,102.7,102.705,102.65,102.7,116300000.0
2008-04-18 11:57:00,102.7,102.71,102.675,102.7,171300000.0
2008-04-18 11:58:00,102.7,102.705,102.665,102.705,60300000.0
2008-04-18 11:59:00,102.705,102.725,102.685,102.72,134500000.0
2008-04-18 12:00:00,102.72,102.79,102.72,102.78,124200000.0
2008-04-18 12:01:00,102.78,102.79,102.76,102.76,166800000.0
2008-04-18 12:02:00,102.76,102.77,102.73,102.73,62100000.0
2008-04-18 12:03:00,102.73,102.75,102.67,102.675,589700000.0
2008-04-18 12:04:00,102.675,102.725,102.67,102.715,615800000.0
2008-04-18 12:05:00,102.715,102.725,102.69,102.705,666700000.0
2008-04-18 12:06:00,102.7,102.705,102.69,102.7,943500000.0
2008-04-18 12:07:00,102.7,102.775,102.7,102.77,915100000.0
2008-04-18 12:08:00,102.77,102.8,102.75,102.8,433400000.0
2008-04-18 12:09:00,102.8,102.82,102.77,102.82,624000000.0
2008-04-18 12:10:00,102.82,102.835,102.8,102.825,753600003.0
2008-04-18 12:11:00,102.825,102.85,102.82,102.835,416400000.0
2008-04-18 12:12:00,102.835,102.84,102.82,102.83,148300000.0
2008-04-18 12:13:00,102.83,102.855,102.83,102.84,519300000.0
2008-04-18 12:14:00,102.84,102.84,102.805,102.825,595900000.0
2008-04-18 12:15:00,102.815,102.875,102.815,102.865,911500000.0
2008-04-18 12:16:00,102.865,102.885,102.86,102.875,1123400000.0
2008-04-18 12:17:00,102.875,102.885,102.87,102.87,699700000.0
2008-04-18 12:18:00,102.87,102.87,102.83,102.835,534900000.0
2008-04-18 12:19:00,102.835,102.865,102.83,102.855,828700000.0
2008-04-18 12:20:00,102.855,102.885,102.855,102.86,1136900000.0
2008-04-18 12:21:00,102.855,102.875,102.855,102.855,866000000.0
2008-04-18 12:22:00,102.855,102.87,102.855,102.865,503600000.0
2008-04-18 12:23:00,102.865,102.885,102.865,102.88,1053600000.0
2008-04-18 12:24:00,102.875,102.875,102.85,102.855,980000000.0
2008-04-18 12:25:00,102.855,102.865,102.84,102.855,562200000.0
2008-04-18 12:26:00,102.855,102.855,102.81,102.835,420000000.0
2008-04-18 12:27:00,102.84,102.84,102.79,102.795,689600000.0
2008-04-18 12:28:00,102.79,102.8,102.76,102.77,549200000.0
2008-04-18 12:29:00,102.76,102.78,102.715,102.715,129700000.0
2008-04-18 12:30:00,102.71,102.885,102.58,102.865,271100000.0
2008-04-18 12:31:00,102.865,102.95,102.845,102.95,342800000.0
2008-04-18 12:32:00,102.945,103.095,102.945,103.07,318700000.0
2008-04-18 12:33:00,103.07,103.26,103.07,103.175,627500000.0
2008-04-18 12:34:00,103.185,103.25,103.115,103.19,804700000.0
2008-04-18 12:35:00,103.19,103.235,103.15,103.15,1110599994.0
2008-04-18 12:36:00,103.175,103.295,103.175,103.275,1670200000.0
2008-04-18 12:37:00,103.275,103.415,103.255,103.335,1571099993.0
2008-04-18 12:38:00,103.335,103.375,103.32,103.325,1166899990.0
2008-04-18 12:39:00,103.325,103.35,103.3,103.3,1288299991.0
2008-04-18 12:40:00,103.3,103.335,103.295,103.335,709900000.0
2008-04-18 12:41:00,103.335,103.345,103.235,103.315,841200000.0
2008-04-18 12:42:00,103.315,103.325,103.285,103.295,699200000.0
2008-04-18 12:43:00,103.285,103.345,103.28,103.315,890800000.0
2008-04-18 12:44:00,103.31,103.315,103.25,103.265,846500000.0
2008-04-18 12:45:00,103.265,103.34,103.265,103.325,879200000.0
2008-04-18 12:46:00,103.335,103.365,103.315,103.365,873900000.0
2008-04-18 12:47:00,103.365,103.375,103.305,103.315,1202400000.0
2008-04-18 12:48:00,103.315,103.325,103.295,103.315,923400000.0
2008-04-18 12:49:00,103.315,103.365,103.295,103.315,894100000.0
2008-04-18 12:50:00,103.305,103.315,103.265,103.275,1108900000.0
2008-04-18 12:51:00,103.275,103.285,103.235,103.245,714700000.0
2008-04-18 12:52:00,103.245,103.285,103.245,103.25,784900000.0
2008-04-18 12:53:00,103.25,103.27,103.235,103.235,283499995.0
2008-04-18 12:54:00,103.24,103.305,103.215,103.26,178799999.0
2008-04-18 12:55:00,103.26,103.26,103.215,103.225,205500000.0
2008-04-18 12:56:00,103.225,103.255,103.22,103.25,317800000.0
2008-04-18 12:57:00,103.25,103.25,103.2,103.23,194400000.0
2008-04-18 12:58:00,103.23,103.26,103.21,103.25,168000000.0
2008-04-18 12:59:00,103.245,103.35,103.24,103.305,242500000.0
2008-04-18 13:00:00,103.305,103.37,103.29,103.37,128400000.0
2008-04-18 13:01:00,103.36,103.405,103.36,103.37,91700000.0
2008-04-18 13:02:00,103.37,103.375,103.33,103.37,128500000.0
2008-04-18 13:03:00,103.37,103.38,103.35,103.35,117900000.0
2008-04-18 13:04:00,103.34,103.36,103.22,103.22,156700000.0
2008-04-18 13:05:00,103.22,103.29,103.215,103.245,136400000.0
2008-04-18 13:06:00,103.245,103.31,103.24,103.265,182600000.0
2008-04-18 13:07:00,103.265,103.29,103.245,103.29,191300000.0
2008-04-18 13:08:00,103.29,103.305,103.28,103.3,143300000.0
2008-04-18 13:09:00,103.3,103.3,103.28,103.285,130400000.0
2008-04-18 13:10:00,103.285,103.295,103.275,103.28,69000000.0
2008-04-18 13:11:00,103.28,103.295,103.275,103.28,66000000.0
2008-04-18 13:12:00,103.28,103.3,103.275,103.29,143900000.0
2008-04-18 13:13:00,103.29,103.29,103.265,103.29,139200000.0
2008-04-18 13:14:00,103.29,103.29,103.25,103.265,181600000.0
2008-04-18 13:15:00,103.27,103.28,103.165,103.165,174800000.0
2008-04-18 13:16:00,103.165,103.27,103.16,103.27,188400000.0
2008-04-18 13:17:00,103.27,103.31,103.255,103.28,150100000.0
2008-04-18 13:18:00,103.28,103.32,103.27,103.29,272300000.0
2008-04-18 13:19:00,103.29,103.29,103.27,103.28,212100000.0
2008-04-18 13:20:00,103.28,103.31,103.28,103.31,249100000.0
2008-04-18 13:21:00,103.31,103.315,103.295,103.295,224000000.0
2008-04-18 13:22:00,103.295,103.3,103.27,103.27,170200000.0
2008-04-18 13:23:00,103.27,103.28,103.26,103.265,158000000.0
2008-04-18 13:24:00,103.265,103.27,103.25,103.26,139800000.0
2008-04-18 13:25:00,103.26,103.31,103.25,103.29,230900000.0
2008-04-18 13:26:00,103.29,103.3,103.27,103.28,97400000.0
2008-04-18 13:27:00,103.28,103.305,103.275,103.29,121600000.0
2008-04-18 13:28:00,103.3,103.31,103.28,103.3,101200000.0
2008-04-18 13:29:00,103.3,103.31,103.285,103.3,126600000.0
2008-04-18 13:30:00,103.3,103.315,103.28,103.29,128000000.0
2008-04-18 13:31:00,103.29,103.305,103.28,103.305,254600000.0
2008-04-18 13:32:00,103.3,103.365,103.3,103.34,238800000.0
2008-04-18 13:33:00,103.34,103.395,103.33,103.35,99300000.0
2008-04-18 13:34:00,103.35,103.365,103.33,103.36,114600000.0
2008-04-18 13:35:00,103.36,103.37,103.31,103.365,107200000.0
2008-04-18 13:36:00,103.36,103.39,103.345,103.385,109000000.0
2008-04-18 13:37:00,103.385,103.42,103.375,103.41,144400000.0
2008-04-18 13:38:00,103.42,103.44,103.405,103.44,188000000.0
2008-04-18 13:39:00,103.43,103.455,103.41,103.45,124700000.0
2008-04-18 13:40:00,103.45,103.45,103.4,103.44,79400000.0
2008-04-18 13:41:00,103.44,103.465,103.435,103.46,131600000.0
2008-04-18 13:42:00,103.46,103.53,103.46,103.52,217000003.0
2008-04-18 13:43:00,103.52,103.7,103.51,103.69,448700000.0
2008-04-18 13:44:00,103.69,103.69,103.615,103.63,678000000.0
2008-04-18 13:45:00,103.63,103.66,103.61,103.625,457900000.0
2008-04-18 13:46:00,103.625,103.625,103.59,103.62,378600000.0
2008-04-18 13:47:00,103.62,103.62,103.59,103.6,140900000.0
2008-04-18 13:48:00,103.6,103.64,103.58,103.59,374200000.0
2008-04-18 13:49:00,103.59,103.605,103.57,103.59,456900000.0
2008-04-18 13:50:00,103.59,103.6,103.565,103.59,348500000.0
2008-04-18 13:51:00,103.59,103.61,103.575,103.6,106100000.0
2008-04-18 13:52:00,103.6,103.64,103.595,103.63,115700000.0
2008-04-18 13:53:00,103.63,103.75,103.63,103.745,137500000.0
2008-04-18 13:54:00,103.745,103.765,103.73,103.75,108500000.0
2008-04-18 13:55:00,103.75,103.79,103.73,103.775,107000000.0
2008-04-18 13:56:00,103.775,103.96,103.775,103.915,359299998.0
2008-04-18 13:57:00,103.915,104.05,103.89,103.995,315400005.0
2008-04-18 13:58:00,104.0,104.195,103.99,104.195,324500000.0
2008-04-18 13:59:00,104.195,104.235,104.125,104.155,411699999.0
2008-04-18 14:00:00,104.16,104.17,104.06,104.07,298600000.0
2008-04-18 14:01:00,104.07,104.145,104.07,104.14,111900000.0
2008-04-18 14:02:00,104.14,104.24,104.14,104.17,207300000.0
2008-04-18 14:03:00,104.165,104.23,104.12,104.125,214900001.0
2008-04-18 14:04:00,104.125,104.13,104.07,104.07,131100000.0
2008-04-18 14:05:00,104.07,104.085,104.02,104.04,231600000.0
2008-04-18 14:06:00,104.03,104.035,103.95,103.96,207300001.0
2008-04-18 14:07:00,103.96,103.97,103.88,103.915,175400000.0
2008-04-18 14:08:00,103.91,103.99,103.9,103.97,184800000.0
2008-04-18 14:09:00,103.97,103.975,103.91,103.925,195600001.0
2008-04-18 14:10:00,103.925,103.93,103.88,103.89,247300001.0
2008-04-18 14:11:00,103.89,103.89,103.85,103.865,172300000.0
2008-04-18 14:12:00,103.865,103.94,103.865,103.94,64000000.0
2008-04-18 14:13:00,103.94,103.985,103.895,103.965,81500000.0
2008-04-18 14:14:00,103.965,103.97,103.91,103.91,135400000.0
2008-04-18 14:15:00,103.915,103.935,103.915,103.93,124000000.0
2008-04-18 14:16:00,103.92,103.96,103.92,103.93,166200000.0
2008-04-18 14:17:00,103.93,103.98,103.93,103.96,75200000.0
2008-04-18 14:18:00,103.96,104.01,103.96,104.01,139600000.0
2008-04-18 14:19:00,104.005,104.005,103.985,104.0,217200000.0
2008-04-18 14:20:00,104.0,104.08,104.0,104.03,450600000.0
2008-04-18 14:21:00,104.03,104.18,104.0,104.17,177199999.0
2008-04-18 14:22:00,104.15,104.18,104.1,104.18,311100000.0
2008-04-18 14:23:00,104.175,104.19,104.12,104.13,141700000.0
2008-04-18 14:24:00,104.125,104.17,104.09,104.15,100200000.0
2008-04-18 14:25:00,104.15,104.16,104.08,104.11,122800000.0
2008-04-18 14:26:00,104.11,104.13,104.08,104.13,112200000.0
2008-04-18 14:27:00,104.13,104.18,104.08,104.1,130900000.0
2008-04-18 14:28:00,104.1,104.1,104.06,104.08,98900000.0
2008-04-18 14:29:00,104.08,104.08,104.005,104.01,148800000.0
2008-04-18 14:30:00,104.01,104.015,103.955,103.97,206300000.0
2008-04-18 14:31:00,103.97,104.01,103.96,104.01,136000000.0
2008-04-18 14:32:00,104.01,104.11,104.0,104.08,128700000.0
2008-04-18 14:33:00,104.08,104.12,104.04,104.09,112500000.0
2008-04-18 14:34:00,104.09,104.1,104.05,104.05,139500000.0
2008-04-18 14:35:00,104.05,104.09,104.01,104.06,109200000.0
2008-04-18 14:36:00,104.06,104.15,104.06,104.09,154200000.0
2008-04-18 14:37:00,104.09,104.185,104.08,104.175,95400000.0
2008-04-18 14:38:00,104.18,104.23,104.165,104.185,74500000.0
2008-04-18 14:39:00,104.185,104.205,104.17,104.18,86900000.0
2008-04-18 14:40:00,104.17,104.245,104.15,104.245,180100000.0
2008-04-18 14:41:00,104.25,104.35,104.24,104.31,216600000.0
2008-04-18 14:42:00,104.31,104.39,104.3,104.38,137300000.0
2008-04-18 14:43:00,104.38,104.41,104.345,104.345,134300000.0
2008-04-18 14:44:00,104.35,104.41,104.35,104.41,99600000.0
2008-04-18 14:45:00,104.405,104.43,104.375,104.41,165099999.0
2008-04-18 14:46:00,104.405,104.43,104.37,104.37,161800000.0
2008-04-18 14:47:00,104.37,104.37,104.33,104.35,156400000.0
2008-04-18 14:48:00,104.34,104.36,104.32,104.35,195140000.0
2008-04-18 14:49:00,104.35,104.35,104.3,104.31,277500000.0
2008-04-18 14:50:00,104.31,104.31,104.24,104.26,217800000.0
2008-04-18 14:51:00,104.26,104.27,104.22,104.27,191900000.0
2008-04-18 14:52:00,104.27,104.28,104.24,104.26,188400000.0
2008-04-18 14:53:00,104.26,104.3,104.26,104.28,178400000.0
2008-04-18 14:54:00,104.28,104.29,104.23,104.25,267400000.0
2008-04-18 14:55:00,104.25,104.32,104.25,104.27,379100000.0
2008-04-18 14:56:00,104.27,104.3,104.26,104.3,270000000.0
2008-04-18 14:57:00,104.3,104.3,104.26,104.26,299600000.0
2008-04-18 14:58:00,104.26,104.27,104.24,104.26,444400000.0
2008-04-18 14:59:00,104.26,104.28,104.24,104.26,319200000.0
2008-04-18 15:00:00,104.26,104.27,104.21,104.21,362000000.0
2008-04-18 15:01:00,104.21,104.23,104.13,104.14,491000000.0
2008-04-18 15:02:00,104.14,104.15,104.11,104.14,226700000.0
2008-04-18 15:03:00,104.14,104.15,104.11,104.12,427200000.0
2008-04-18 15:04:00,104.12,104.13,104.09,104.11,280200000.0
2008-04-18 15:05:00,104.11,104.13,104.1,104.1,391800000.0
2008-04-18 15:06:00,104.1,104.15,104.1,104.15,515700000.0
2008-04-18 15:07:00,104.14,104.24,104.14,104.225,586300000.0
2008-04-18 15:08:00,104.225,104.24,104.21,104.24,567400000.0
2008-04-18 15:09:00,104.24,104.27,104.24,104.25,270100000.0
2008-04-18 15:10:00,104.25,104.25,104.22,104.23,231600000.0
2008-04-18 15:11:00,104.23,104.27,104.23,104.23,222899999.0
2008-04-18 15:12:00,104.23,104.24,104.18,104.18,237000000.0
2008-04-18 15:13:00,104.18,104.18,104.14,104.16,200500000.0
2008-04-18 15:14:00,104.155,104.19,104.15,104.18,280500000.0
2008-04-18 15:15:00,104.18,104.24,104.18,104.2,462200000.0
2008-04-18 15:16:00,104.2,104.2,104.115,104.12,397700000.0
2008-04-18 15:17:00,104.12,104.13,104.08,104.1,331600000.0
2008-04-18 15:18:00,104.1,104.12,104.08,104.09,379400000.0
2008-04-18 15:19:00,104.09,104.12,104.09,104.11,347100000.0
2008-04-18 15:20:00,104.11,104.11,104.08,104.09,176600000.0
2008-04-18 15:21:00,104.09,104.13,104.09,104.13,269100000.0
2008-04-18 15:22:00,104.13,104.16,104.1,104.14,496100001.0
2008-04-18 15:23:00,104.14,104.14,104.13,104.13,703700000.0
2008-04-18 15:24:00,104.13,104.15,104.13,104.14,274600000.0
2008-04-18 15:25:00,104.14,104.14,104.12,104.14,356800002.0
2008-04-18 15:26:00,104.13,104.13,104.09,104.11,1069999999.0
2008-04-18 15:27:00,104.11,104.12,104.1,104.1,405099999.0
2008-04-18 15:28:00,104.1,104.1,104.07,104.09,489000000.0
2008-04-18 15:29:00,104.09,104.13,104.07,104.13,925400000.0
2008-04-18 15:30:00,104.13,104.17,104.12,104.13,706000000.0
2008-04-18 15:31:00,104.13,104.185,104.13,104.18,708300000.0
2008-04-18 15:32:00,104.18,104.2,104.15,104.2,1695299999.0
2008-04-18 15:33:00,104.195,104.195,104.16,104.17,401800000.0
2008-04-18 15:34:00,104.17,104.26,104.17,104.22,338799999.0
2008-04-18 15:35:00,104.215,104.215,104.16,104.19,409900000.0
2008-04-18 15:36:00,104.19,104.23,104.18,104.2,324300000.0
2008-04-18 15:37:00,104.19,104.19,104.15,104.17,317100000.0
2008-04-18 15:38:00,104.16,104.19,104.14,104.14,354900000.0
2008-04-18 15:39:00,104.14,104.16,104.135,104.16,340400000.0
2008-04-18 15:40:00,104.16,104.18,104.16,104.17,357100000.0
2008-04-18 15:41:00,104.17,104.19,104.15,104.19,214200000.0
2008-04-18 15:42:00,104.19,104.21,104.18,104.18,340000000.0
2008-04-18 15:43:00,104.18,104.195,104.15,104.16,352500000.0
2008-04-18 15:44:00,104.16,104.16,104.135,104.16,171200000.0
2008-04-18 15:45:00,104.16,104.19,104.16,104.16,375500000.0
2008-04-18 15:46:00,104.16,104.2,104.16,104.18,276600000.0
2008-04-18 15:47:00,104.18,104.2,104.16,104.18,297900000.0
2008-04-18 15:48:00,104.18,104.2,104.16,104.19,289800000.0
2008-04-18 15:49:00,104.19,104.21,104.19,104.2,353800000.0
2008-04-18 15:50:00,104.2,104.2,104.13,104.13,217700000.0
2008-04-18 15:51:00,104.13,104.16,104.11,104.13,233500000.0
2008-04-18 15:52:00,104.13,104.26,104.12,104.25,249500000.0
2008-04-18 15:53:00,104.25,104.28,104.25,104.25,265900000.0
2008-04-18 15:54:00,104.25,104.29,104.24,104.29,234000000.0
2008-04-18 15:55:00,104.29,104.3,104.26,104.28,325900000.0
2008-04-18 15:56:00,104.28,104.29,104.26,104.27,233100000.0
2008-04-18 15:57:00,104.27,104.29,104.25,104.28,298400000.0
2008-04-18 15:58:00,104.28,104.33,104.27,104.3,314200000.0
2008-04-18 15:59:00,104.3,104.37,104.3,104.36,253900000.0
2008-04-18 16:00:00,104.36,104.36,104.295,104.305,318500000.0
2008-04-18 16:01:00,104.305,104.305,104.23,104.26,255500000.0
2008-04-18 16:02:00,104.26,104.28,104.26,104.27,233000000.0
2008-04-18 16:03:00,104.27,104.3,104.26,104.27,392700000.0
2008-04-18 16:04:00,104.27,104.31,104.26,104.31,196900000.0
2008-04-18 16:05:00,104.31,104.35,104.31,104.35,441000000.0
2008-04-18 16:06:00,104.35,104.36,104.29,104.31,324300000.0
2008-04-18 16:07:00,104.31,104.39,104.31,104.38,316700000.0
2008-04-18 16:08:00,104.38,104.38,104.33,104.36,179500000.0
2008-04-18 16:09:00,104.36,104.36,104.31,104.34,323900000.0
2008-04-18 16:10:00,104.34,104.34,104.3,104.31,246800000.0
2008-04-18 16:11:00,104.3,104.35,104.3,104.32,296600000.0
2008-04-18 16:12:00,104.32,104.39,104.3,104.37,298400000.0
2008-04-18 16:13:00,104.37,104.38,104.32,104.35,286700000.0
2008-04-18 16:14:00,104.35,104.36,104.32,104.32,265500000.0
2008-04-18 16:15:00,104.32,104.33,104.27,104.27,319600000.0
2008-04-18 16:16:00,104.27,104.28,104.23,104.24,320500000.0
2008-04-18 16:17:00,104.24,104.28,104.23,104.27,230800000.0
2008-04-18 16:18:00,104.27,104.33,104.27,104.315,417500000.0
2008-04-18 16:19:00,104.32,104.33,104.3,104.32,422000000.0
2008-04-18 16:20:00,104.32,104.36,104.32,104.36,254200000.0
2008-04-18 16:21:00,104.36,104.41,104.35,104.39,244000000.0
2008-04-18 16:22:00,104.39,104.4,104.37,104.37,263900000.0
2008-04-18 16:23:00,104.37,104.37,104.31,104.32,286900000.0
2008-04-18 16:24:00,104.31,104.33,104.27,104.33,419400000.0
2008-04-18 16:25:00,104.33,104.37,104.31,104.32,320300000.0
2008-04-18 16:26:00,104.32,104.34,104.27,104.32,430200000.0
2008-04-18 16:27:00,104.32,104.34,104.31,104.34,581400000.0
2008-04-18 16:28:00,104.34,104.35,104.28,104.29,343800000.0
2008-04-18 16:29:00,104.29,104.29,104.24,104.28,350600000.0
2008-04-18 16:30:00,104.28,104.32,104.27,104.28,255090000.0
2008-04-18 16:31:00,104.27,104.28,104.22,104.23,405600000.0
2008-04-18 16:32:00,104.23,104.33,104.23,104.29,579100004.0
2008-04-18 16:33:00,104.29,104.29,104.25,104.25,277500000.0
2008-04-18 16:34:00,104.25,104.28,104.25,104.27,365800000.0
2008-04-18 16:35:00,104.27,104.34,104.27,104.33,324700000.0
2008-04-18 16:36:00,104.33,104.34,104.25,104.28,569000000.0
2008-04-18 16:37:00,104.28,104.33,104.28,104.33,1233700000.0
2008-04-18 16:38:00,104.33,104.36,104.32,104.35,548600000.0
2008-04-18 16:39:00,104.35,104.36,104.345,104.35,461800000.0
2008-04-18 16:40:00,104.35,104.36,104.32,104.33,504000000.0
2008-04-18 16:41:00,104.33,104.35,104.33,104.35,345000000.0
2008-04-18 16:42:00,104.35,104.39,104.35,104.355,466000000.0
2008-04-18 16:43:00,104.355,104.41,104.355,104.4,664300000.0
2008-04-18 16:44:00,104.4,104.41,104.39,104.4,290900000.0
2008-04-18 16:45:00,104.4,104.4,104.39,104.39,144600000.0
2008-04-18 16:46:00,104.39,104.39,104.36,104.38,362900000.0
2008-04-18 16:47:00,104.385,104.45,104.38,104.45,211500000.0
2008-04-18 16:48:00,104.45,104.45,104.4,104.42,240400000.0
2008-04-18 16:49:00,104.42,104.43,104.415,104.42,262100000.0
2008-04-18 16:50:00,104.42,104.43,104.41,104.425,292400000.0
2008-04-18 16:51:00,104.425,104.44,104.41,104.42,480900000.0
2008-04-18 16:52:00,104.42,104.44,104.41,104.43,436599999.0
2008-04-18 16:53:00,104.43,104.43,104.41,104.42,360300000.0
2008-04-18 16:54:00,104.42,104.44,104.41,104.415,277200000.0
2008-04-18 16:55:00,104.42,104.42,104.4,104.4,172700000.0
2008-04-18 16:56:00,104.4,104.4,104.39,104.39,148500000.0
2008-04-18 16:57:00,104.39,104.4,104.38,104.4,177800000.0
2008-04-18 16:58:00,104.4,104.41,104.38,104.39,259200000.0
2008-04-18 16:59:00,104.39,104.45,104.39,104.45,176600000.0
2008-04-18 17:00:00,104.45,104.45,104.44,104.45,162300000.0
2008-04-18 17:01:00,104.45,104.59,104.45,104.53,306300000.0
2008-04-18 17:02:00,104.53,104.55,104.48,104.55,325962617.0
2008-04-18 17:03:00,104.55,104.62,104.55,104.61,239500000.0
2008-04-18 17:04:00,104.61,104.61,104.55,104.555,195400000.0
2008-04-18 17:05:00,104.56,104.6,104.52,104.59,288100000.0
2008-04-18 17:06:00,104.59,104.6,104.525,104.525,238200000.0
2008-04-18 17:07:00,104.525,104.53,104.505,104.51,354900000.0
2008-04-18 17:08:00,104.51,104.51,104.47,104.48,423800000.0
2008-04-18 17:09:00,104.48,104.49,104.47,104.48,278300000.0
2008-04-18 17:10:00,104.48,104.49,104.48,104.48,361000000.0
2008-04-18 17:11:00,104.48,104.49,104.47,104.47,326100000.0
2008-04-18 17:12:00,104.47,104.47,104.43,104.44,279200000.0
2008-04-18 17:13:00,104.44,104.48,104.43,104.46,323000000.0
2008-04-18 17:14:00,104.46,104.47,104.46,104.46,455900000.0
2008-04-18 17:15:00,104.46,104.47,104.44,104.45,302700000.0
2008-04-18 17:16:00,104.45,104.51,104.45,104.5,222700000.0
2008-04-18 17:17:00,104.5,104.5,104.43,104.44,165500000.0
2008-04-18 17:18:00,104.44,104.45,104.43,104.44,566500000.0
2008-04-18 17:19:00,104.44,104.44,104.42,104.42,311200001.0
2008-04-18 17:20:00,104.42,104.44,104.41,104.43,433400000.0
2008-04-18 17:21:00,104.43,104.44,104.43,104.44,305800000.0
2008-04-18 17:22:00,104.44,104.47,104.44,104.47,229800000.0
2008-04-18 17:23:00,104.48,104.49,104.46,104.49,526500000.0
2008-04-18 17:24:00,104.49,104.51,104.47,104.48,529100000.0
2008-04-18 17:25:00,104.48,104.51,104.48,104.495,700000000.0
2008-04-18 17:26:00,104.495,104.51,104.46,104.49,511600000.0
2008-04-18 17:27:00,104.49,104.53,104.49,104.52,411200000.0
2008-04-18 17:28:00,104.53,104.54,104.49,104.53,312900000.0
2008-04-18 17:29:00,104.53,104.605,104.53,104.59,349000000.0
2008-04-18 17:30:00,104.59,104.59,104.54,104.56,362300000.0
2008-04-18 17:31:00,104.56,104.57,104.515,104.53,280000000.0
2008-04-18 17:32:00,104.53,104.53,104.51,104.52,711000000.0
2008-04-18 17:33:00,104.52,104.54,104.5,104.51,424900000.0
2008-04-18 17:34:00,104.51,104.51,104.5,104.5,421100000.0
2008-04-18 17:35:00,104.5,104.51,104.495,104.5,579800000.0
2008-04-18 17:36:00,104.5,104.5,104.485,104.5,221600000.0
2008-04-18 17:37:00,104.5,104.52,104.5,104.5,368800000.0
2008-04-18 17:38:00,104.5,104.52,104.5,104.51,489200000.0
2008-04-18 17:39:00,104.51,104.52,104.5,104.5,331600000.0
2008-04-18 17:40:00,104.5,104.51,104.47,104.47,345800000.0
2008-04-18 17:41:00,104.47,104.47,104.455,104.46,365600000.0
2008-04-18 17:42:00,104.46,104.48,104.44,104.48,281600000.0
2008-04-18 17:43:00,104.48,104.48,104.45,104.46,264100000.0
2008-04-18 17:44:00,104.46,104.53,104.46,104.52,298600000.0
2008-04-18 17:45:00,104.51,104.53,104.5,104.52,329700000.0
2008-04-18 17:46:00,104.52,104.54,104.51,104.52,433800000.0
2008-04-18 17:47:00,104.52,104.575,104.52,104.57,336300000.0
2008-04-18 17:48:00,104.57,104.58,104.56,104.58,302500000.0
2008-04-18 17:49:00,104.57,104.58,104.55,104.55,232300000.0
2008-04-18 17:50:00,104.55,104.56,104.54,104.54,257500000.0
2008-04-18 17:51:00,104.54,104.54,104.52,104.53,262500000.0
2008-04-18 17:52:00,104.53,104.54,104.52,104.52,234200000.0
2008-04-18 17:53:00,104.52,104.52,104.49,104.51,234200000.0
2008-04-18 17:54:00,104.51,104.52,104.49,104.51,408800000.0
2008-04-18 17:55:00,104.5,104.51,104.48,104.49,305800000.0
2008-04-18 17:56:00,104.49,104.49,104.47,104.49,215600000.0
2008-04-18 17:57:00,104.49,104.59,104.48,104.52,397000000.0
2008-04-18 17:58:00,104.53,104.57,104.53,104.57,221700000.0
2008-04-18 17:59:00,104.57,104.57,104.55,104.56,277900000.0
2008-04-18 18:00:00,104.56,104.57,104.55,104.55,198400000.0
2008-04-18 18:01:00,104.55,104.55,104.52,104.52,263700000.0
2008-04-18 18:02:00,104.52,104.55,104.51,104.55,303700000.0
2008-04-18 18:03:00,104.55,104.55,104.5,104.51,263900000.0
2008-04-18 18:04:00,104.51,104.595,104.51,104.56,409600000.0
2008-04-18 18:05:00,104.57,104.64,104.56,104.62,375900000.0
2008-04-18 18:06:00,104.62,104.64,104.62,104.62,383700000.0
2008-04-18 18:07:00,104.62,104.62,104.58,104.58,288500000.0
2008-04-18 18:08:00,104.58,104.58,104.55,104.56,804700000.0
2008-04-18 18:09:00,104.56,104.57,104.55,104.55,743900000.0
2008-04-18 18:10:00,104.55,104.55,104.5,104.51,266300000.0
2008-04-18 18:11:00,104.51,104.53,104.51,104.51,332300000.0
2008-04-18 18:12:00,104.51,104.53,104.5,104.51,198000000.0
2008-04-18 18:13:00,104.51,104.52,104.5,104.5,281300000.0
2008-04-18 18:14:00,104.5,104.53,104.49,104.51,235300000.0
2008-04-18 18:15:00,104.51,104.53,104.51,104.53,143000000.0
2008-04-18 18:16:00,104.53,104.55,104.52,104.55,187400000.0
2008-04-18 18:17:00,104.55,104.55,104.53,104.53,170800000.0
2008-04-18 18:18:00,104.53,104.54,104.525,104.54,166800000.0
2008-04-18 18:19:00,104.54,104.54,104.52,104.53,292500000.0
2008-04-18 18:20:00,104.53,104.54,104.52,104.52,217100000.0
2008-04-18 18:21:00,104.52,104.54,104.52,104.52,310900000.0
2008-04-18 18:22:00,104.52,104.53,104.52,104.525,193100000.0
2008-04-18 18:23:00,104.525,104.53,104.5,104.5,182200000.0
2008-04-18 18:24:00,104.5,104.51,104.5,104.5,195200000.0
2008-04-18 18:25:00,104.5,104.535,104.5,104.53,204500000.0
2008-04-18 18:26:00,104.53,104.53,104.52,104.52,193800000.0
2008-04-18 18:27:00,104.52,104.53,104.52,104.53,155200000.0
2008-04-18 18:28:00,104.53,104.54,104.52,104.53,150400000.0
2008-04-18 18:29:00,104.53,104.55,104.53,104.54,177700000.0
2008-04-18 18:30:00,104.54,104.55,104.54,104.54,161300000.0
2008-04-18 18:31:00,104.54,104.56,104.54,104.55,208600000.0
2008-04-18 18:32:00,104.55,104.55,104.54,104.54,178900000.0
2008-04-18 18:33:00,104.54,104.54,104.52,104.52,161300000.0
2008-04-18 18:34:00,104.51,104.52,104.5,104.5,206500000.0
2008-04-18 18:35:00,104.5,104.5,104.45,104.45,178300000.0
2008-04-18 18:36:00,104.45,104.45,104.44,104.45,167400000.0
2008-04-18 18:37:00,104.45,104.47,104.44,104.46,195300000.0
2008-04-18 18:38:00,104.46,104.47,104.45,104.46,1816500000.0
2008-04-18 18:39:00,104.46,104.46,104.44,104.45,1798100000.0
2008-04-18 18:40:00,104.45,104.45,104.42,104.44,2031700000.0
2008-04-18 18:41:00,104.42,104.46,104.42,104.43,452500000.0
2008-04-18 18:42:00,104.44,104.45,104.43,104.45,452500000.0
2008-04-18 18:43:00,104.45,104.48,104.45,104.48,452500000.0
2008-04-18 18:44:00,104.48,104.49,104.465,104.47,213200000.0
2008-04-18 18:45:00,104.47,104.48,104.45,104.46,295600000.0
2008-04-18 18:46:00,104.46,104.46,104.445,104.45,465400000.0
2008-04-18 18:47:00,104.45,104.46,104.435,104.45,390900000.0
2008-04-18 18:48:00,104.45,104.46,104.44,104.45,254600000.0
2008-04-18 18:49:00,104.45,104.46,104.44,104.45,259700000.0
2008-04-18 18:50:00,104.45,104.46,104.44,104.45,194300000.0
2008-04-18 18:51:00,104.45,104.47,104.45,104.47,203900000.0
2008-04-18 18:52:00,104.47,104.48,104.44,104.45,195800000.0
2008-04-18 18:53:00,104.45,104.45,104.44,104.44,192400000.0
2008-04-18 18:54:00,104.44,104.45,104.435,104.44,322300000.0
2008-04-18 18:55:00,104.44,104.44,104.43,104.43,598200000.0
2008-04-18 18:56:00,104.43,104.43,104.42,104.43,421300000.0
2008-04-18 18:57:00,104.43,104.43,104.42,104.42,255700000.0
2008-04-18 18:58:00,104.42,104.42,104.36,104.36,193200000.0
2008-04-18 18:59:00,104.36,104.37,104.3,104.3,168500000.0
2008-04-18 19:00:00,104.3,104.3,104.27,104.28,168250000.0
2008-04-18 19:01:00,104.28,104.32,104.23,104.24,294300000.0
2008-04-18 19:02:00,104.24,104.27,104.24,104.26,200200000.0
2008-04-18 19:03:00,104.26,104.27,104.25,104.27,204100000.0
2008-04-18 19:04:00,104.27,104.27,104.23,104.24,177650000.0
2008-04-18 19:05:00,104.24,104.26,104.24,104.25,180900000.0
2008-04-18 19:06:00,104.25,104.26,104.25,104.25,181400000.0
2008-04-18 19:07:00,104.25,104.27,104.25,104.27,201000000.0
2008-04-18 19:08:00,104.27,104.31,104.26,104.28,290800000.0
2008-04-18 19:09:00,104.28,104.29,104.27,104.28,328399999.0
2008-04-18 19:10:00,104.28,104.28,104.26,104.26,187400000.0
2008-04-18 19:11:00,104.26,104.27,104.26,104.26,211100000.0
2008-04-18 19:12:00,104.26,104.27,104.26,104.27,210600000.0
2008-04-18 19:13:00,104.27,104.29,104.27,104.28,226200000.0
2008-04-18 19:14:00,104.28,104.28,104.24,104.24,206500000.0
2008-04-18 19:15:00,104.24,104.26,104.24,104.25,262500000.0
2008-04-18 19:16:00,104.25,104.26,104.23,104.24,230800000.0
2008-04-18 19:17:00,104.24,104.27,104.24,104.24,230200000.0
2008-04-18 19:18:00,104.24,104.25,104.23,104.25,221400000.0
2008-04-18 19:19:00,104.25,104.26,104.25,104.25,192500000.0
2008-04-18 19:20:00,104.25,104.26,104.23,104.26,190400000.0
2008-04-18 19:21:00,104.26,104.27,104.26,104.27,150000000.0
2008-04-18 19:22:00,104.27,104.28,104.255,104.27,286000000.0
2008-04-18 19:23:00,104.26,104.28,104.26,104.27,264000000.0
2008-04-18 19:24:00,104.27,104.29,104.27,104.28,392000000.0
2008-04-18 19:25:00,104.28,104.32,104.28,104.31,215900000.0
2008-04-18 19:26:00,104.31,104.31,104.31,104.31,176900000.0
2008-04-18 19:27:00,104.31,104.33,104.31,104.31,239900000.0
2008-04-18 19:28:00,104.31,104.31,104.27,104.27,234100000.0
2008-04-18 19:29:00,104.27,104.28,104.25,104.25,232500000.0
2008-04-18 19:30:00,104.25,104.27,104.25,104.25,210500000.0
2008-04-18 19:31:00,104.25,104.25,104.2,104.22,233900000.0
2008-04-18 19:32:00,104.22,104.23,104.21,104.21,295300000.0
2008-04-18 19:33:00,104.21,104.21,104.18,104.18,219100000.0
2008-04-18 19:34:00,104.18,104.19,104.15,104.18,189000000.0
2008-04-18 19:35:00,104.18,104.18,104.16,104.16,232100000.0
2008-04-18 19:36:00,104.16,104.17,104.11,104.12,207200000.0
2008-04-18 19:37:00,104.12,104.14,104.12,104.12,188500000.0
2008-04-18 19:38:00,104.12,104.13,104.07,104.08,258400000.0
2008-04-18 19:39:00,104.08,104.11,104.08,104.1,160100000.0
2008-04-18 19:40:00,104.1,104.11,104.02,104.05,185600000.0
2008-04-18 19:41:00,104.05,104.06,104.005,104.02,186600000.0
2008-04-18 19:42:00,104.02,104.04,104.0,104.01,207900000.0
2008-04-18 19:43:00,104.01,104.05,104.01,104.05,259100000.0
2008-04-18 19:44:00,104.05,104.05,104.03,104.05,175500000.0
2008-04-18 19:45:00,104.05,104.06,104.05,104.05,195100000.0
2008-04-18 19:46:00,104.05,104.06,104.05,104.05,175400000.0
2008-04-18 19:47:00,104.05,104.07,104.05,104.06,247800000.0
2008-04-18 19:48:00,104.06,104.07,104.06,104.065,295300000.0
2008-04-18 19:49:00,104.065,104.08,104.055,104.065,175900000.0
2008-04-18 19:50:00,104.065,104.08,104.05,104.07,676000000.0
2008-04-18 19:51:00,104.07,104.08,104.065,104.08,210300000.0
2008-04-18 19:52:00,104.08,104.08,104.07,104.07,207500000.0
2008-04-18 19:53:00,104.065,104.07,104.04,104.04,245000000.0
2008-04-18 19:54:00,104.045,104.05,104.045,104.05,173400000.0
2008-04-18 19:55:00,104.05,104.06,104.04,104.05,215800000.0
2008-04-18 19:56:00,104.05,104.06,104.05,104.05,209400000.0
2008-04-18 19:57:00,104.05,104.06,104.04,104.05,195300000.0
2008-04-18 19:58:00,104.05,104.05,104.03,104.04,183700000.0
2008-04-18 19:59:00,104.04,104.05,104.02,104.02,950800000.0
2008-04-18 20:00:00,104.02,104.05,104.02,104.03,1885800000.0
2008-04-18 20:01:00,104.03,104.03,104.0,104.005,1094000000.0
2008-04-18 20:02:00,104.01,104.02,104.0,104.01,329100000.0
2008-04-18 20:03:00,104.01,104.02,104.01,104.02,155500000.0
2008-04-18 20:04:00,104.02,104.02,103.99,103.99,263900000.0
2008-04-18 20:05:00,103.99,104.0,103.98,103.98,337600000.0
2008-04-18 20:06:00,103.98,103.985,103.96,103.965,170500000.0
2008-04-18 20:07:00,103.965,103.98,103.955,103.96,225300000.0
2008-04-18 20:08:00,103.96,103.96,103.93,103.93,217800000.0
2008-04-18 20:09:00,103.93,103.94,103.92,103.94,183800000.0
2008-04-18 20:10:00,103.94,103.97,103.94,103.97,179200000.0
2008-04-18 20:11:00,103.97,103.97,103.94,103.95,199400000.0
2008-04-18 20:12:00,103.95,103.98,103.94,103.97,182100000.0
2008-04-18 20:13:00,103.97,103.99,103.965,103.965,373200000.0
2008-04-18 20:14:00,103.965,103.975,103.965,103.97,163500000.0
2008-04-18 20:15:00,103.97,103.99,103.97,103.98,188400000.0
2008-04-18 20:16:00,103.98,103.99,103.98,103.99,180500000.0
2008-04-18 20:17:00,103.99,103.99,103.97,103.98,175000000.0
2008-04-18 20:18:00,103.98,103.98,103.96,103.98,156400000.0
2008-04-18 20:19:00,103.98,103.99,103.97,103.99,179600000.0
2008-04-18 20:20:00,103.99,104.01,103.98,103.995,139700000.0
2008-04-18 20:21:00,103.995,104.005,103.97,103.97,217900000.0
2008-04-18 20:22:00,103.97,103.98,103.965,103.97,157500000.0
2008-04-18 20:23:00,103.97,103.99,103.97,103.98,306600000.0
2008-04-18 20:24:00,103.98,103.98,103.96,103.96,163500000.0
2008-04-18 20:25:00,103.96,103.98,103.96,103.96,178500000.0
2008-04-18 20:26:00,103.96,103.96,103.91,103.91,169600000.0
2008-04-18 20:27:00,103.92,103.92,103.86,103.87,157400000.0
2008-04-18 20:28:00,103.87,103.87,103.85,103.87,218000000.0
2008-04-18 20:29:00,103.87,103.88,103.86,103.86,148800000.0
2008-04-18 20:30:00,103.86,103.88,103.86,103.88,201200000.0
2008-04-18 20:31:00,103.88,103.89,103.87,103.87,190600000.0
2008-04-18 20:32:00,103.87,103.87,103.85,103.85,178600000.0
2008-04-18 20:33:00,103.85,103.85,103.83,103.84,143200000.0
2008-04-18 20:34:00,103.84,103.855,103.84,103.84,170500000.0
2008-04-18 20:35:00,103.84,103.84,103.8,103.82,180500000.0
2008-04-18 20:36:00,103.82,103.82,103.8,103.8,165900000.0
2008-04-18 20:37:00,103.8,103.82,103.8,103.81,211400000.0
2008-04-18 20:38:00,103.81,103.82,103.8,103.82,193500000.0
2008-04-18 20:39:00,103.82,103.84,103.8,103.83,191000000.0
2008-04-18 20:40:00,103.83,103.91,103.83,103.9,184000000.0
2008-04-18 20:41:00,103.9,103.9,103.87,103.89,197300000.0
2008-04-18 20:42:00,103.89,103.91,103.88,103.91,169900000.0
2008-04-18 20:43:00,103.91,103.95,103.91,103.95,186500000.0
2008-04-18 20:44:00,103.95,103.98,103.94,103.98,207300000.0
2008-04-18 20:45:00,103.98,104.01,103.97,103.98,302000000.0
2008-04-18 20:46:00,103.98,103.98,103.94,103.96,169600000.0
2008-04-18 20:47:00,103.96,103.96,103.92,103.93,174100000.0
2008-04-18 20:48:00,103.93,103.94,103.92,103.92,189000000.0
2008-04-18 20:49:00,103.92,103.93,103.91,103.92,191300000.0
2008-04-18 20:50:00,103.92,103.92,103.88,103.88,197000000.0
2008-04-18 20:51:00,103.88,103.88,103.84,103.85,184900000.0
2008-04-18 20:52:00,103.85,103.88,103.84,103.86,172300000.0
2008-04-18 20:53:00,103.86,103.86,103.8,103.82,231000000.0
2008-04-18 20:54:00,103.82,103.86,103.82,103.83,189700000.0
2008-04-18 20:55:00,103.83,103.83,103.76,103.79,181100000.0
2008-04-18 20:56:00,103.79,103.81,103.76,103.79,201600000.0
2008-04-18 20:57:00,103.79,103.83,103.79,103.83,241800000.0
2008-04-18 20:58:00,103.83,103.83,103.8,103.82,184200000.0
2008-04-18 20:59:00,103.82,103.86,103.82,103.86,268800000.0
2008-04-18 21:00:00,103.86,103.86,103.82,103.84,344700000.0
2008-04-18 21:01:00,103.84,103.87,103.83,103.84,280800000.0
2008-04-18 21:02:00,103.84,103.84,103.72,103.73,380000000.0
2008-04-18 21:03:00,103.74,103.77,103.74,103.76,253000000.0
2008-04-18 21:04:00,103.76,103.8,103.76,103.8,253000000.0
2008-04-18 21:05:00,103.8,103.82,103.8,103.81,645900000.0
2008-04-18 21:06:00,103.81,103.84,103.79,103.8,174300000.0
2008-04-18 21:07:00,103.8,103.8,103.8,103.8,166700000.0
2008-04-18 21:08:00,103.81,103.81,103.8,103.81,426900000.0
2008-04-18 21:09:00,103.81,103.82,103.8,103.82,225700000.0
2008-04-18 21:10:00,103.82,103.84,103.82,103.84,206200000.0
2008-04-18 21:11:00,103.84,103.84,103.83,103.83,280600000.0
2008-04-18 21:12:00,103.83,103.84,103.8,103.8,235700000.0
2008-04-18 21:13:00,103.8,103.81,103.79,103.79,313200000.0
2008-04-18 21:14:00,103.79,103.815,103.78,103.81,596100000.0
2008-04-18 21:15:00,103.81,103.81,103.74,103.79,238500000.0
2008-04-18 21:16:00,103.79,103.81,103.79,103.79,181700000.0
2008-04-18 21:17:00,103.79,103.8,103.77,103.78,203800000.0
2008-04-18 21:18:00,103.78,103.8,103.78,103.79,217200000.0
2008-04-18 21:19:00,103.79,103.8,103.74,103.76,196100000.0
2008-04-18 21:20:00,103.76,103.76,103.7,103.71,383100000.0
2008-04-18 21:21:00,103.71,103.715,103.68,103.715,175700000.0
2008-04-18 21:22:00,103.715,103.715,103.705,103.715,192000000.0
2008-04-18 21:23:00,103.715,103.73,103.715,103.72,171700000.0
2008-04-18 21:24:00,103.72,103.73,103.71,103.72,327300000.0
2008-04-18 21:25:00,103.72,103.73,103.72,103.725,172200000.0
2008-04-18 21:26:00,103.725,103.73,103.71,103.71,232100000.0
2008-04-18 21:27:00,103.71,103.74,103.71,103.74,257700000.0
2008-04-18 21:28:00,103.745,103.765,103.73,103.765,362200000.0
2008-04-18 21:29:00,103.765,103.765,103.74,103.765,372500000.0
2008-04-18 21:30:00,103.77,103.77,103.75,103.75,237100000.0
2008-04-18 21:31:00,103.75,103.75,103.74,103.74,159600000.0
2008-04-18 21:32:00,103.74,103.74,103.71,103.71,271200000.0
2008-04-18 21:33:00,103.71,103.72,103.71,103.72,268900000.0
2008-04-18 21:34:00,103.72,103.745,103.72,103.745,397100000.0
2008-04-18 21:35:00,103.745,103.755,103.74,103.75,176900000.0
2008-04-18 21:36:00,103.75,103.75,103.73,103.735,177800000.0
2008-04-18 21:37:00,103.735,103.755,103.73,103.755,186400000.0
2008-04-18 21:38:00,103.755,103.76,103.73,103.75,178200000.0
2008-04-18 21:39:00,103.75,103.75,103.7,103.72,181800000.0
2008-04-18 21:40:00,103.72,103.73,103.715,103.72,152200000.0
2008-04-18 21:41:00,103.72,103.735,103.71,103.715,184900000.0
2008-04-18 21:42:00,103.715,103.72,103.68,103.68,319900000.0
2008-04-18 21:43:00,103.68,103.72,103.68,103.72,211500000.0
2008-04-18 21:44:00,103.72,103.72,103.7,103.72,217100000.0
2008-04-18 21:45:00,103.72,103.745,103.705,103.705,346900000.0
2008-04-18 21:46:00,103.705,103.705,103.685,103.7,254700000.0
2008-04-18 21:47:00,103.7,103.725,103.7,103.72,374500000.0
2008-04-18 21:48:00,103.72,103.745,103.685,103.685,258300000.0
2008-04-18 21:49:00,103.685,103.695,103.68,103.685,456000000.0
2008-04-18 21:50:00,103.685,103.705,103.685,103.69,501700000.0
2008-04-18 21:51:00,103.7,103.7,103.69,103.69,1997700000.0
2008-04-18 21:52:00,103.71,103.72,103.7,103.71,1997700000.0
2008-04-18 21:53:00,103.71,103.73,103.7,103.72,1997700000.0
2008-04-18 21:54:00,103.72,103.72,103.7,103.71,1826400000.0
2008-04-18 21:55:00,103.72,103.72,103.68,103.68,1386300001.0
2008-04-18 21:56:00,103.68,103.7,103.68,103.7,1386300001.0
2008-04-18 21:57:00,103.7,103.7,103.68,103.68,1330800006.0
2008-04-18 21:58:00,103.69,103.7,103.68,103.7,1498400004.0
2008-04-18 21:59:00,103.69,103.73,103.685,103.69,1498400004.0
2008-04-18 22:00:00,103.69,103.71,103.685,103.71,1519300000.0
2008-04-18 22:01:00,103.71,103.71,103.7,103.71,672500000.0
2008-04-18 22:02:00,103.72,103.725,103.7,103.725,1453999985.0
2008-04-18 22:03:00,103.725,103.73,103.725,103.73,385800000.0
2008-04-18 22:04:00,103.73,103.74,103.72,103.73,1998500000.0
2008-04-18 22:05:00,103.74,103.74,103.73,103.73,1998500000.0
2008-04-18 22:06:00,103.73,103.74,103.72,103.72,1998500000.0
2008-04-18 22:07:00,103.73,103.73,103.73,103.73,857200005.0
2008-04-18 22:08:00,103.74,103.76,103.72,103.74,857200005.0
2008-04-18 22:09:00,103.74,103.75,103.74,103.75,857200005.0
2008-04-18 22:10:00,103.75,103.76,103.74,103.75,887500000.0
2008-04-18 22:11:00,103.75,103.75,103.75,103.75,62800000.0
2008-04-18 22:12:00,103.75,103.78,103.75,103.77,534500000.0
2008-04-18 22:13:00,103.77,103.78,103.77,103.78,301500000.0
2008-04-18 22:14:00,103.78,103.78,103.76,103.77,781000027.0
2008-04-18 22:15:00,103.77,103.77,103.76,103.76,1386600006.0
2008-04-18 22:16:00,103.76,103.76,103.76,103.76,1240000000.0
2008-04-18 22:17:00,103.77,103.77,103.77,103.77,1425200000.0
2008-04-18 22:18:00,103.76,103.76,103.76,103.76,1425200000.0
2008-04-18 22:19:00,103.76,103.77,103.75,103.75,1714500000.0
2008-04-18 22:20:00,103.76,103.76,103.73,103.75,433800000.0
2008-04-18 22:21:00,103.75,103.75,103.73,103.73,433800000.0
2008-04-18 22:22:00,103.73,103.75,103.73,103.73,2131900000.0
2008-04-18 22:23:00,103.74,103.74,103.71,103.72,2104900000.0
2008-04-18 22:24:00,103.73,103.73,103.72,103.73,2104900000.0
2008-04-18 22:25:00,103.72,103.76,103.72,103.75,2104900000.0
2008-04-18 22:26:00,103.75,103.75,103.72,103.725,1297200000.0
2008-04-18 22:27:00,103.74,103.77,103.74,103.76,1051300000.0
2008-04-18 22:28:00,103.77,103.77,103.75,103.75,1051300000.0
2008-04-18 22:29:00,103.74,103.74,103.73,103.74,1051300000.0
2008-04-18 22:30:00,103.74,103.75,103.74,103.74,1826400000.0
2008-04-18 22:31:00,103.73,103.75,103.72,103.73,1826400000.0
2008-04-18 22:32:00,103.73,103.73,103.72,103.725,544000000.0
2008-04-18 22:33:00,103.725,103.725,103.68,103.68,733400000.0
2008-04-18 22:34:00,103.68,103.68,103.68,103.68,1003200000.0
2008-04-18 22:35:00,103.7,103.72,103.7,103.71,1517500000.0
2008-04-18 22:36:00,103.72,103.72,103.71,103.72,1517500000.0
2008-04-18 22:37:00,103.74,103.77,103.73,103.75,1517500000.0
2008-04-18 22:38:00,103.74,103.74,103.705,103.73,1517500000.0
2008-04-18 22:39:00,103.73,103.73,103.7,103.7,414800000.0
2008-04-18 22:40:00,103.7,103.7,103.68,103.69,1061500000.0
2008-04-18 22:41:00,103.69,103.71,103.68,103.695,631300000.0
2008-04-18 22:42:00,103.695,103.7,103.695,103.695,152000000.0
2008-04-18 22:43:00,103.695,103.7,103.69,103.69,223200000.0
2008-04-18 22:44:00,103.69,103.69,103.69,103.69,132400000.0
2008-04-18 22:45:00,103.69,103.69,103.68,103.68,1642000000.0
2008-04-18 22:46:00,103.68,103.68,103.68,103.68,1732000000.0
2008-04-18 22:47:00,103.68,103.69,103.675,103.675,543200000.0
2008-04-18 22:48:00,103.675,103.7,103.675,103.7,682100000.0
2008-04-18 22:49:00,103.7,103.7,103.68,103.68,1562200000.0
2008-04-18 22:50:00,103.68,103.69,103.67,103.69,2133000000.0
2008-04-18 22:51:00,103.69,103.7,103.69,103.7,123400000.0
2008-04-18 22:52:00,103.7,103.7,103.7,103.7,128800000.0
2008-04-18 22:53:00,103.7,103.7,103.67,103.7,141600000.0
2008-04-18 22:54:00,103.7,103.7,103.67,103.67,923600000.0
2008-04-18 22:55:00,103.67,103.7,103.67,103.68,2009600000.0
2008-04-18 22:56:00,103.68,103.71,103.66,103.67,1285400000.0
2008-04-18 22:57:00,103.67,103.67,103.65,103.65,1281300000.0
2008-04-18 22:58:00,103.65,103.67,103.65,103.65,1323200000.0
2008-04-18 22:59:00,103.65,103.66,103.65,103.65,220000000.0
2008-04-20 23:08:00,103.86,103.87,103.86,103.87,200000000.0
2008-04-20 23:09:00,103.87,103.87,103.87,103.87,268000000.0
2008-04-20 23:10:00,103.87,103.87,103.87,103.87,261600000.0
2008-04-20 23:11:00,103.87,103.87,103.87,103.87,261600000.0
2008-04-20 23:12:00,103.87,103.87,103.87,103.87,249600000.0
2008-04-20 23:13:00,103.87,103.87,103.8,103.82,1620400000.0
2008-04-20 23:16:00,103.83,103.9,103.83,103.9,642400000.0
2008-04-20 23:17:00,103.9,103.9,103.9,103.9,512000000.0
2008-04-20 23:18:00,103.9,103.9,103.82,103.83,1632000000.0
2008-04-20 23:19:00,103.83,103.87,103.81,103.87,1504800000.0
2008-04-20 23:20:00,103.87,103.9,103.85,103.85,480000000.0
2008-04-20 23:21:00,103.85,103.85,103.85,103.85,532000000.0
2008-04-20 23:22:00,103.85,103.89,103.81,103.82,575200000.0
2008-04-20 23:23:00,103.82,103.85,103.81,103.85,802900000.0
2008-04-20 23:24:00,103.85,103.85,103.85,103.85,502400000.0
2008-04-20 23:25:00,103.85,103.85,103.76,103.81,1187000000.0
2008-04-20 23:26:00,103.81,103.82,103.77,103.82,1396400000.0
2008-04-20 23:27:00,103.82,103.845,103.78,103.78,1020000000.0
2008-04-20 23:28:00,103.78,103.86,103.77,103.77,769000000.0
2008-04-20 23:29:00,103.77,103.83,103.77,103.81,1178300000.0
2008-04-20 23:30:00,103.81,103.81,103.81,103.81,1992000000.0
2008-04-20 23:32:00,103.8,103.82,103.8,103.81,1812000000.0
2008-04-20 23:33:00,103.81,103.85,103.81,103.85,1848000000.0
2008-04-20 23:34:00,103.85,103.85,103.85,103.85,520000000.0
2008-04-20 23:35:00,103.85,103.85,103.835,103.835,540800000.0
2008-04-20 23:36:00,103.835,103.85,103.835,103.85,568000000.0
2008-04-20 23:37:00,103.85,103.86,103.81,103.86,509700000.0
2008-04-20 23:40:00,103.79,103.79,103.79,103.79,273600000.0
2008-04-20 23:41:00,103.79,103.79,103.77,103.77,1628800000.0
2008-04-20 23:42:00,103.77,103.82,103.77,103.82,950100000.0
2008-04-20 23:43:00,103.82,103.82,103.82,103.82,505600000.0
2008-04-20 23:44:00,103.82,103.82,103.76,103.82,842900000.0
2008-04-20 23:45:00,103.82,103.82,103.76,103.78,558200000.0
2008-04-20 23:46:00,103.78,103.78,103.72,103.77,543700000.0
2008-04-20 23:47:00,103.77,103.77,103.75,103.75,494400000.0
2008-04-20 23:48:00,103.75,103.8,103.73,103.73,1959900000.0
2008-04-20 23:51:00,103.74,103.76,103.74,103.76,2028000000.0
2008-04-20 23:52:00,103.76,103.77,103.76,103.77,265600000.0
2008-04-20 23:53:00,103.77,103.77,103.74,103.75,2017600000.0
2008-04-20 23:54:00,103.75,103.75,103.74,103.74,988800000.0
2008-04-20 23:56:00,103.74,103.75,103.74,103.74,1806600000.0
2008-04-20 23:57:00,103.74,103.79,103.74,103.79,2117600000.0
2008-04-20 23:58:00,103.79,103.8,103.78,103.78,736000000.0
2008-04-20 23:59:00,103.78,103.79,103.78,103.79,548000000.0
2008-04-21 00:00:00,103.79,103.81,103.79,103.81,574400000.0
2008-04-21 00:01:00,103.81,103.82,103.74,103.74,1597800000.0
2008-04-21 00:02:00,103.74,103.78,103.74,103.78,1620800000.0
2008-04-21 00:03:00,103.81,103.81,103.8,103.81,2055100000.0
2008-04-21 00:04:00,103.78,103.78,103.74,103.74,2055100000.0
2008-04-21 00:05:00,103.74,103.75,103.74,103.75,1204100000.0
2008-04-21 00:06:00,103.75,103.77,103.74,103.76,1716200000.0
2008-04-21 00:07:00,103.76,103.76,103.74,103.76,1272400000.0
2008-04-21 00:08:00,103.77,103.77,103.77,103.77,1918000000.0
2008-04-21 00:11:00,103.74,103.76,103.74,103.75,1918000000.0
2008-04-21 00:12:00,103.75,103.76,103.75,103.75,755200000.0
2008-04-21 00:13:00,103.75,103.76,103.75,103.75,798000000.0
2008-04-21 00:14:00,103.75,103.76,103.75,103.75,1202000000.0
2008-04-21 00:15:00,103.75,103.76,103.75,103.75,1174000000.0
2008-04-21 00:16:00,103.75,103.76,103.75,103.75,1324000000.0
2008-04-21 00:17:00,103.75,103.75,103.75,103.75,717600000.0
2008-04-21 00:18:00,103.75,103.76,103.74,103.75,904000000.0
2008-04-21 00:19:00,103.75,103.77,103.75,103.75,772800000.0
2008-04-21 00:20:00,103.75,103.75,103.75,103.75,736800000.0
2008-04-21 00:21:00,103.75,103.77,103.75,103.77,712800000.0
2008-04-21 00:22:00,103.77,103.77,103.75,103.76,742800000.0
2008-04-21 00:23:00,103.76,103.76,103.75,103.75,962400000.0
2008-04-21 00:24:00,103.75,103.75,103.75,103.75,916400000.0
2008-04-21 00:25:00,103.75,103.76,103.75,103.75,1161200000.0
2008-04-21 00:26:00,103.75,103.76,103.75,103.75,963600000.0
2008-04-21 00:27:00,103.75,103.76,103.75,103.75,1007600000.0
2008-04-21 00:28:00,103.75,103.75,103.75,103.75,734400000.0
2008-04-21 00:29:00,103.75,103.76,103.75,103.75,1062400000.0
2008-04-21 00:30:00,103.75,103.76,103.75,103.76,896300000.0
2008-04-21 00:31:00,103.76,103.76,103.75,103.76,775000000.0
2008-04-21 00:32:00,103.76,103.76,103.76,103.76,848100000.0
2008-04-21 00:33:00,103.76,103.77,103.76,103.77,1470100000.0
2008-04-21 00:34:00,103.78,103.78,103.77,103.78,1852000000.0
2008-04-21 00:35:00,103.8,103.8,103.78,103.8,1852000000.0
2008-04-21 00:36:00,103.81,103.84,103.81,103.83,1852000000.0
2008-04-21 00:37:00,103.84,103.86,103.84,103.86,1852000000.0
2008-04-21 00:38:00,103.84,103.88,103.84,103.87,1852000000.0
2008-04-21 00:39:00,103.88,103.89,103.86,103.87,1852000000.0
2008-04-21 00:40:00,103.86,103.87,103.86,103.87,1852000000.0
2008-04-21 00:41:00,103.88,103.89,103.87,103.89,1852000000.0
2008-04-21 00:42:00,103.9,103.9,103.88,103.89,1852000000.0
2008-04-21 00:43:00,103.9,103.9,103.86,103.9,1852000000.0
2008-04-21 00:44:00,103.89,103.91,103.88,103.9,1852000000.0
2008-04-21 00:45:00,103.91,103.91,103.89,103.9,1852000000.0
2008-04-21 00:46:00,103.89,103.93,103.89,103.92,1852000000.0
2008-04-21 00:47:00,103.93,103.95,103.92,103.95,1852000000.0
2008-04-21 00:48:00,103.96,103.98,103.96,103.98,1852000000.0
2008-04-21 00:49:00,103.97,104.01,103.97,103.99,1852000000.0
2008-04-21 00:50:00,104.0,104.0,103.98,103.99,1852000000.0
2008-04-21 00:51:00,103.98,103.99,103.98,103.99,1852000000.0
2008-04-21 00:52:00,104.0,104.02,103.99,104.0,1852000000.0
2008-04-21 00:53:00,103.99,104.0,103.94,103.95,1852000000.0
2008-04-21 00:54:00,103.96,103.98,103.96,103.98,1852000000.0
2008-04-21 00:55:00,103.97,104.01,103.97,104.0,1852000000.0
2008-04-21 00:56:00,104.01,104.02,104.0,104.02,1852000000.0
2008-04-21 00:57:00,104.01,104.01,103.97,104.01,1852000000.0
2008-04-21 00:58:00,104.0,104.03,104.0,104.03,1852000000.0
2008-04-21 00:59:00,104.03,104.05,104.01,104.01,1852000000.0
2008-04-21 01:00:00,104.01,104.02,103.98,103.98,1627100002.0
2008-04-21 01:01:00,103.98,104.0,103.98,103.99,1754300000.0
2008-04-21 01:02:00,103.99,104.02,103.99,104.015,1451900000.0
2008-04-21 01:03:00,104.015,104.03,104.01,104.02,481600000.0
2008-04-21 01:04:00,104.02,104.03,104.02,104.02,750000000.0
2008-04-21 01:05:00,104.04,104.06,104.04,104.05,1647200001.0
2008-04-21 01:06:00,104.04,104.04,104.04,104.04,1647200001.0
2008-04-21 01:07:00,104.05,104.05,104.04,104.04,1647200001.0
2008-04-21 01:08:00,104.03,104.04,104.03,104.04,1647200001.0
2008-04-21 01:09:00,104.05,104.05,104.02,104.02,1647200001.0
2008-04-21 01:10:00,104.03,104.03,104.02,104.02,1647200001.0
2008-04-21 01:11:00,104.01,104.01,103.99,104.01,1647200001.0
2008-04-21 01:12:00,104.0,104.0,103.98,103.98,1647200001.0
2008-04-21 01:13:00,103.99,103.99,103.98,103.98,1647200001.0
2008-04-21 01:14:00,103.98,103.98,103.95,103.97,1647200001.0
2008-04-21 01:15:00,103.97,103.98,103.955,103.97,1222300000.0
2008-04-21 01:16:00,103.97,103.97,103.93,103.97,2130299999.0
2008-04-21 01:17:00,103.97,103.97,103.95,103.96,1523800001.0
2008-04-21 01:18:00,103.96,103.97,103.95,103.97,1170400000.0
2008-04-21 01:19:00,103.96,103.97,103.955,103.97,1170400000.0
2008-04-21 01:20:00,103.97,103.97,103.96,103.97,1525800000.0
2008-04-21 01:21:00,103.97,103.99,103.96,103.99,1885600000.0
2008-04-21 01:22:00,103.98,103.99,103.98,103.98,1733800000.0
2008-04-21 01:23:00,103.97,103.98,103.97,103.98,1733800000.0
2008-04-21 01:24:00,103.97,103.97,103.96,103.97,1733800000.0
2008-04-21 01:25:00,103.97,103.97,103.96,103.96,1038200000.0
2008-04-21 01:26:00,103.96,103.96,103.88,103.91,1483999994.0
2008-04-21 01:27:00,103.91,103.925,103.885,103.925,1587200000.0
2008-04-21 01:28:00,103.925,103.95,103.925,103.94,1371199999.0
2008-04-21 01:29:00,103.94,103.94,103.9,103.92,1481200000.0
2008-04-21 01:30:00,103.92,103.92,103.895,103.91,1481000001.0
2008-04-21 01:31:00,103.92,103.92,103.89,103.91,1710500000.0
2008-04-21 01:32:00,103.91,103.91,103.89,103.9,1710500000.0
2008-04-21 01:33:00,103.9,103.9,103.9,103.9,1660800000.0
2008-04-21 01:34:00,103.89,103.89,103.87,103.89,1703500000.0
2008-04-21 01:35:00,103.88,103.88,103.86,103.87,1703500000.0
2008-04-21 01:36:00,103.87,103.87,103.85,103.855,1395500000.0
2008-04-21 01:37:00,103.865,103.9,103.86,103.88,1863700000.0
2008-04-21 01:38:00,103.88,103.88,103.86,103.87,1468299999.0
2008-04-21 01:39:00,103.87,103.88,103.86,103.86,2011500000.0
2008-04-21 01:40:00,103.86,103.87,103.86,103.86,1651900000.0
2008-04-21 01:41:00,103.86,103.86,103.84,103.85,1497700000.0
2008-04-21 01:42:00,103.84,103.86,103.84,103.845,290700000.0
2008-04-21 01:43:00,103.845,103.845,103.84,103.84,1309700000.0
2008-04-21 01:44:00,103.84,103.84,103.82,103.82,1881100000.0
2008-04-21 01:45:00,103.82,103.82,103.795,103.795,1636100000.0
2008-04-21 01:46:00,103.795,103.83,103.78,103.83,1465299994.0
2008-04-21 01:47:00,103.83,103.83,103.81,103.81,1671200000.0
2008-04-21 01:48:00,103.81,103.82,103.81,103.82,1741600000.0
2008-04-21 01:49:00,103.83,103.84,103.83,103.84,1205000013.0
2008-04-21 01:50:00,103.84,103.865,103.84,103.865,1205000013.0
2008-04-21 01:51:00,103.88,103.9,103.88,103.89,1824999999.0
2008-04-21 01:52:00,103.88,103.885,103.84,103.84,1824999999.0
2008-04-21 01:53:00,103.86,103.87,103.84,103.84,1379499999.0
2008-04-21 01:54:00,103.85,103.85,103.84,103.85,1379499999.0
2008-04-21 01:55:00,103.85,103.86,103.85,103.86,1807800000.0
2008-04-21 01:56:00,103.86,103.86,103.845,103.85,1855499997.0
2008-04-21 01:57:00,103.87,103.88,103.86,103.87,2039000039.0
2008-04-21 01:58:00,103.86,103.9,103.86,103.87,2039000039.0
2008-04-21 01:59:00,103.86,103.86,103.84,103.86,2039000039.0
2008-04-21 02:00:00,103.86,103.87,103.85,103.85,2039000039.0
2008-04-21 02:01:00,103.86,103.86,103.84,103.84,1889900000.0
2008-04-21 02:02:00,103.86,103.87,103.86,103.87,1889900000.0
2008-04-21 02:03:00,103.88,103.88,103.87,103.88,1889900000.0
2008-04-21 02:05:00,103.87,103.87,103.87,103.87,1889900000.0
2008-04-21 02:06:00,103.88,103.88,103.87,103.88,1889900000.0
2008-04-21 02:07:00,103.93,103.93,103.93,103.93,1889900000.0
2008-04-21 02:08:00,103.94,103.94,103.89,103.91,1889900000.0
2008-04-21 02:09:00,103.89,103.91,103.87,103.89,1889900000.0
2008-04-21 02:10:00,103.9,103.92,103.89,103.92,1889900000.0
2008-04-21 02:11:00,103.91,103.92,103.91,103.92,1889900000.0
2008-04-21 02:12:00,103.93,103.93,103.92,103.93,1889900000.0
2008-04-21 02:13:00,103.93,103.93,103.91,103.91,1889900000.0
2008-04-21 02:14:00,103.91,103.94,103.91,103.94,1938300000.0
2008-04-21 02:15:00,103.93,103.94,103.92,103.92,1938300000.0
2008-04-21 02:16:00,103.92,103.92,103.92,103.92,1938300000.0
2008-04-21 02:17:00,103.92,103.93,103.91,103.92,1173200000.0
2008-04-21 02:18:00,103.93,103.93,103.92,103.93,1173200000.0
2008-04-21 02:19:00,103.92,103.95,103.92,103.95,1173200000.0
2008-04-21 02:20:00,103.94,103.95,103.93,103.94,1173200000.0
2008-04-21 02:21:00,103.95,103.97,103.94,103.97,1173200000.0
2008-04-21 02:22:00,103.96,103.96,103.94,103.94,1173200000.0
2008-04-21 02:23:00,103.94,103.96,103.94,103.96,1204000000.0
2008-04-21 02:24:00,103.96,103.96,103.94,103.95,1896500000.0
2008-04-21 02:25:00,103.95,103.97,103.95,103.96,771800000.0
2008-04-21 02:26:00,103.97,103.97,103.96,103.97,771800000.0
2008-04-21 02:27:00,103.98,103.99,103.97,103.98,771800000.0
2008-04-21 02:28:00,103.97,103.98,103.97,103.98,771800000.0
2008-04-21 02:29:00,103.97,103.97,103.96,103.96,771800000.0
2008-04-21 02:30:00,103.96,103.97,103.95,103.95,1497900000.0
2008-04-21 02:31:00,103.95,103.96,103.95,103.95,2052600000.0
2008-04-21 02:32:00,103.94,103.95,103.94,103.94,2052600000.0
2008-04-21 02:33:00,103.93,103.94,103.93,103.93,2052600000.0
2008-04-21 02:34:00,103.93,103.94,103.925,103.93,2052600000.0
2008-04-21 02:35:00,103.94,103.95,103.93,103.93,1644700000.0
2008-04-21 02:36:00,103.94,103.94,103.93,103.93,1644700000.0
2008-04-21 02:37:00,103.92,103.93,103.92,103.92,1644700000.0
2008-04-21 02:38:00,103.93,103.93,103.92,103.93,1644700000.0
2008-04-21 02:39:00,103.92,103.93,103.91,103.92,1644700000.0
2008-04-21 02:40:00,103.91,103.93,103.91,103.92,1644700000.0
2008-04-21 02:41:00,103.93,103.94,103.93,103.94,1644700000.0
2008-04-21 02:42:00,103.95,103.95,103.95,103.95,1644700000.0
2008-04-21 02:43:00,103.94,103.94,103.94,103.94,1644700000.0
2008-04-21 02:45:00,103.95,103.95,103.94,103.95,1644700000.0
2008-04-21 02:46:00,103.96,103.96,103.95,103.95,1644700000.0
2008-04-21 02:47:00,103.95,103.95,103.94,103.95,1644700000.0
2008-04-21 02:48:00,103.95,103.95,103.94,103.95,1338100001.0
2008-04-21 02:49:00,103.95,103.96,103.94,103.95,1580000000.0
2008-04-21 02:50:00,103.95,103.96,103.94,103.95,2012000000.0
2008-04-21 02:51:00,103.96,103.96,103.94,103.96,986600011.0
2008-04-21 02:52:00,103.95,103.95,103.94,103.95,986600011.0
2008-04-21 02:53:00,103.94,103.96,103.93,103.96,986600011.0
2008-04-21 02:54:00,103.95,103.95,103.945,103.95,986600011.0
2008-04-21 02:55:00,103.95,103.97,103.95,103.955,1711099986.0
2008-04-21 02:56:00,103.955,103.96,103.93,103.945,687000000.0
2008-04-21 02:57:00,103.945,103.96,103.945,103.96,1145500000.0
2008-04-21 02:58:00,103.97,103.97,103.96,103.96,1853599984.0
2008-04-21 02:59:00,103.97,103.97,103.95,103.95,1853599984.0
2008-04-21 03:00:00,103.95,103.95,103.94,103.94,1853599984.0
2008-04-21 03:01:00,103.95,103.96,103.94,103.96,1517400001.0
2008-04-21 03:02:00,103.96,103.97,103.96,103.96,1517400001.0
2008-04-21 03:03:00,103.96,103.97,103.96,103.97,2112000000.0
2008-04-21 03:04:00,103.97,103.98,103.97,103.97,1952500000.0
2008-04-21 03:05:00,103.97,103.98,103.96,103.97,1667700000.0
2008-04-21 03:06:00,103.965,103.98,103.95,103.95,1667700000.0
2008-04-21 03:07:00,103.95,103.96,103.93,103.94,2143999998.0
2008-04-21 03:08:00,103.93,103.97,103.93,103.95,1819000000.0
2008-04-21 03:09:00,103.96,103.96,103.95,103.95,1819000000.0
2008-04-21 03:10:00,103.96,103.96,103.93,103.96,1819000000.0
2008-04-21 03:11:00,103.95,103.96,103.95,103.96,1819000000.0
2008-04-21 03:12:00,103.96,103.96,103.93,103.93,2059500002.0
2008-04-21 03:13:00,103.93,103.94,103.91,103.91,2111300000.0
2008-04-21 03:14:00,103.9,103.91,103.87,103.88,2111300000.0
2008-04-21 03:15:00,103.88,103.91,103.88,103.91,2111300000.0
2008-04-21 03:16:00,103.9,103.9,103.88,103.89,2057000001.0
2008-04-21 03:17:00,103.88,103.89,103.81,103.84,2057000001.0
2008-04-21 03:18:00,103.86,103.88,103.86,103.87,2057000001.0
2008-04-21 03:19:00,103.88,103.88,103.84,103.84,2057000001.0
2008-04-21 03:20:00,103.86,103.88,103.84,103.88,2057000001.0
2008-04-21 03:21:00,103.87,103.88,103.87,103.87,2057000001.0
2008-04-21 03:22:00,103.87,103.88,103.87,103.87,2057000001.0
2008-04-21 03:23:00,103.86,103.88,103.86,103.87,1693100000.0
2008-04-21 03:24:00,103.86,103.87,103.84,103.84,1693100000.0
2008-04-21 03:25:00,103.86,103.88,103.84,103.88,1693100000.0
2008-04-21 03:26:00,103.87,103.9,103.87,103.9,1693100000.0
2008-04-21 03:27:00,103.89,103.9,103.89,103.9,1693100000.0
2008-04-21 03:28:00,103.89,103.89,103.89,103.89,1693100000.0
2008-04-21 03:29:00,103.9,103.91,103.89,103.89,1443200000.0
2008-04-21 03:30:00,103.89,103.89,103.87,103.87,1443200000.0
2008-04-21 03:31:00,103.87,103.91,103.87,103.9,2072800000.0
2008-04-21 03:32:00,103.9,103.91,103.88,103.885,1656000001.0
2008-04-21 03:33:00,103.885,103.89,103.85,103.86,1071400000.0
2008-04-21 03:34:00,103.86,103.86,103.83,103.84,2053900001.0
2008-04-21 03:35:00,103.84,103.86,103.84,103.85,1402700001.0
2008-04-21 03:36:00,103.85,103.85,103.84,103.84,1189700000.0
2008-04-21 03:37:00,103.84,103.85,103.83,103.83,2075200001.0
2008-04-21 03:38:00,103.83,103.85,103.83,103.85,1923900000.0
2008-04-21 03:39:00,103.85,103.86,103.835,103.85,1938100009.0
2008-04-21 03:40:00,103.86,103.86,103.81,103.83,1989099994.0
2008-04-21 03:41:00,103.81,103.83,103.81,103.83,1989099994.0
2008-04-21 03:42:00,103.82,103.83,103.81,103.81,1989099994.0
2008-04-21 03:43:00,103.83,103.83,103.83,103.83,1372500001.0
2008-04-21 03:44:00,103.82,103.84,103.81,103.83,1372500001.0
2008-04-21 03:46:00,103.84,103.87,103.84,103.87,1930500000.0
2008-04-21 03:47:00,103.88,103.88,103.87,103.88,1930500000.0
2008-04-21 03:48:00,103.87,103.89,103.87,103.88,1930500000.0
2008-04-21 03:49:00,103.88,103.88,103.85,103.87,1930500000.0
2008-04-21 03:50:00,103.86,103.87,103.86,103.87,2055699998.0
2008-04-21 03:51:00,103.88,103.89,103.87,103.89,2055699998.0
2008-04-21 03:52:00,103.89,103.89,103.88,103.88,2055699998.0
2008-04-21 03:53:00,103.89,103.91,103.88,103.9,1388400000.0
2008-04-21 03:54:00,103.91,103.94,103.89,103.92,1388400000.0
2008-04-21 03:55:00,103.91,103.93,103.91,103.92,1388400000.0
2008-04-21 03:56:00,103.92,103.92,103.9,103.91,1388400000.0
2008-04-21 03:57:00,103.91,103.91,103.9,103.9,1823600000.0
2008-04-21 03:58:00,103.9,103.91,103.9,103.905,1123000000.0
2008-04-21 03:59:00,103.9,103.91,103.89,103.9,1399900000.0
2008-04-21 04:00:00,103.91,103.91,103.91,103.91,1399900000.0
2008-04-21 04:01:00,103.92,103.94,103.92,103.94,1399900000.0
2008-04-21 04:02:00,103.93,103.93,103.91,103.92,1399900000.0
2008-04-21 04:03:00,103.93,103.93,103.92,103.93,2117000000.0
2008-04-21 04:04:00,103.92,103.93,103.91,103.91,2117000000.0
2008-04-21 04:05:00,103.9,103.91,103.9,103.91,2117000000.0
2008-04-21 04:06:00,103.92,103.93,103.9,103.9,2117000000.0
2008-04-21 04:07:00,103.91,103.91,103.9,103.91,2117000000.0
2008-04-21 04:08:00,103.92,103.92,103.91,103.92,2117000000.0
2008-04-21 04:09:00,103.91,103.93,103.91,103.93,2117000000.0
2008-04-21 04:10:00,103.93,103.93,103.91,103.91,2117000000.0
2008-04-21 04:11:00,103.93,103.93,103.92,103.92,1748500000.0
2008-04-21 04:12:00,103.93,103.93,103.92,103.93,1748500000.0
2008-04-21 04:13:00,103.94,103.94,103.93,103.93,1748500000.0
2008-04-21 04:15:00,103.94,103.94,103.93,103.94,1748500000.0
2008-04-21 04:16:00,103.94,103.94,103.93,103.93,1748500000.0
2008-04-21 04:17:00,103.93,103.95,103.93,103.93,1675700000.0
2008-04-21 04:18:00,103.94,103.94,103.93,103.94,768000000.0
2008-04-21 04:19:00,103.94,103.94,103.94,103.94,768000000.0
2008-04-21 04:20:00,103.94,103.94,103.93,103.93,892200000.0
2008-04-21 04:22:00,103.94,103.94,103.94,103.94,1174400000.0
2008-04-21 04:23:00,103.93,103.94,103.93,103.94,1174400000.0
2008-04-21 04:24:00,103.93,103.94,103.93,103.93,1174400000.0
2008-04-21 04:25:00,103.92,103.93,103.92,103.93,1174400000.0
2008-04-21 04:26:00,103.92,103.93,103.92,103.93,1174400000.0
2008-04-21 04:27:00,103.92,103.92,103.91,103.91,1174400000.0
2008-04-21 04:28:00,103.91,103.91,103.91,103.91,1174400000.0
2008-04-21 04:29:00,103.91,103.91,103.91,103.91,932400000.0
2008-04-21 04:30:00,103.91,103.915,103.91,103.915,1503900003.0
2008-04-21 04:31:00,103.91,103.91,103.91,103.91,739200000.0
2008-04-21 04:32:00,103.91,103.91,103.91,103.91,739200000.0
2008-04-21 04:33:00,103.91,103.91,103.9,103.9,1754400000.0
2008-04-21 04:34:00,103.91,103.92,103.9,103.91,1854600000.0
2008-04-21 04:35:00,103.91,103.91,103.9,103.9,1854600000.0
2008-04-21 04:36:00,103.89,103.9,103.89,103.9,875200000.0
2008-04-21 04:37:00,103.9,103.9,103.9,103.9,775200000.0
2008-04-21 04:38:00,103.9,103.9,103.9,103.9,763200000.0
2008-04-21 04:40:00,103.9,103.9,103.9,103.9,1864100000.0
2008-04-21 04:41:00,103.9,103.91,103.9,103.9,1666000003.0
2008-04-21 04:42:00,103.9,103.91,103.89,103.89,1389000002.0
2008-04-21 04:43:00,103.88,103.88,103.87,103.87,1783400000.0
2008-04-21 04:44:00,103.88,103.88,103.87,103.87,1783400000.0
2008-04-21 04:45:00,103.88,103.88,103.84,103.84,1783400000.0
2008-04-21 04:46:00,103.86,103.88,103.86,103.88,1783400000.0
2008-04-21 04:47:00,103.89,103.89,103.88,103.88,1783400000.0
2008-04-21 04:48:00,103.89,103.89,103.88,103.88,1783400000.0
2008-04-21 04:49:00,103.87,103.87,103.87,103.87,1783400000.0
2008-04-21 04:50:00,103.86,103.87,103.86,103.86,1783400000.0
2008-04-21 04:51:00,103.86,103.87,103.86,103.87,1783400000.0
2008-04-21 04:52:00,103.86,103.86,103.86,103.86,1251000000.0
2008-04-21 04:53:00,103.87,103.87,103.86,103.87,1251000000.0
2008-04-21 04:54:00,103.87,103.87,103.85,103.85,1251000000.0
2008-04-21 04:55:00,103.86,103.86,103.84,103.84,1921900000.0
2008-04-21 04:56:00,103.86,103.86,103.84,103.86,1921900000.0
2008-04-21 04:57:00,103.87,103.87,103.86,103.86,1921900000.0
2008-04-21 04:58:00,103.84,103.86,103.84,103.86,1921900000.0
2008-04-21 04:59:00,103.84,103.86,103.84,103.86,1921900000.0
2008-04-21 05:00:00,103.87,103.87,103.84,103.86,1921900000.0
2008-04-21 05:01:00,103.87,103.87,103.86,103.86,1921900000.0
2008-04-21 05:02:00,103.87,103.87,103.86,103.86,1921900000.0
2008-04-21 05:04:00,103.84,103.86,103.83,103.83,1921900000.0
2008-04-21 05:05:00,103.84,103.84,103.81,103.83,1921900000.0
2008-04-21 05:06:00,103.83,103.83,103.82,103.82,1921900000.0
2008-04-21 05:07:00,103.83,103.83,103.83,103.83,1524500000.0
2008-04-21 05:09:00,103.84,103.86,103.84,103.84,1524500000.0
2008-04-21 05:10:00,103.85,103.85,103.84,103.84,1524500000.0
2008-04-21 05:15:00,103.86,103.86,103.86,103.86,2108400000.0
2008-04-21 05:20:00,103.86,103.87,103.86,103.87,2108400000.0
2008-04-21 05:21:00,103.87,103.89,103.87,103.89,224200000.0
2008-04-21 05:22:00,103.89,103.89,103.87,103.87,113200000.0
2008-04-21 05:23:00,103.87,103.885,103.87,103.885,355500000.0
2008-04-21 05:24:00,103.885,103.91,103.88,103.89,314100000.0
2008-04-21 05:25:00,103.89,103.89,103.88,103.88,147400000.0
2008-04-21 05:26:00,103.88,103.88,103.87,103.88,242900000.0
2008-04-21 05:27:00,103.88,103.88,103.88,103.88,128000000.0
2008-04-21 05:28:00,103.88,103.88,103.88,103.88,130000000.0
2008-04-21 05:29:00,103.88,103.88,103.88,103.88,188600000.0
2008-04-21 05:30:00,103.88,103.88,103.87,103.87,148000000.0
2008-04-21 05:31:00,103.87,103.87,103.865,103.87,134700000.0
2008-04-21 05:32:00,103.87,103.87,103.855,103.855,758200000.0
2008-04-21 05:33:00,103.855,103.865,103.855,103.865,231200000.0
2008-04-21 05:34:00,103.865,103.87,103.86,103.86,154200000.0
2008-04-21 05:35:00,103.86,103.865,103.86,103.86,683000000.0
2008-04-21 05:36:00,103.86,103.865,103.85,103.85,164600000.0
2008-04-21 05:37:00,103.85,103.85,103.845,103.845,541100000.0
2008-04-21 05:38:00,103.845,103.85,103.845,103.845,732500000.0
2008-04-21 05:39:00,103.845,103.845,103.83,103.83,508700000.0
2008-04-21 05:40:00,103.83,103.84,103.83,103.84,450200000.0
2008-04-21 05:41:00,103.84,103.84,103.835,103.835,608600000.0
2008-04-21 05:42:00,103.835,103.84,103.835,103.84,138900000.0
2008-04-21 05:43:00,103.84,103.855,103.84,103.855,265300000.0
2008-04-21 05:44:00,103.855,103.865,103.855,103.855,411400000.0
2008-04-21 05:45:00,103.855,103.855,103.855,103.855,768000000.0
2008-04-21 05:46:00,103.855,103.855,103.855,103.855,794400000.0
2008-04-21 05:47:00,103.855,103.855,103.855,103.855,782400000.0
2008-04-21 05:48:00,103.855,103.855,103.85,103.85,780800000.0
2008-04-21 05:49:00,103.84,103.845,103.84,103.84,167700000.0
2008-04-21 05:50:00,103.84,103.84,103.83,103.83,242200000.0
2008-04-21 05:51:00,103.83,103.84,103.82,103.83,181500000.0
2008-04-21 05:52:00,103.83,103.84,103.83,103.84,215300000.0
2008-04-21 05:53:00,103.84,103.845,103.83,103.84,207800000.0
2008-04-21 05:54:00,103.84,103.84,103.84,103.84,133600000.0
2008-04-21 05:55:00,103.84,103.85,103.84,103.85,126800000.0
2008-04-21 05:56:00,103.85,103.85,103.83,103.83,151600000.0
2008-04-21 05:57:00,103.83,103.84,103.83,103.83,130800000.0
2008-04-21 05:58:00,103.83,103.83,103.82,103.825,132400000.0
2008-04-21 05:59:00,103.83,103.83,103.82,103.82,120600000.0
2008-04-21 06:00:00,103.82,103.83,103.82,103.83,123200000.0
2008-04-21 06:01:00,103.83,103.83,103.79,103.79,869100000.0
2008-04-21 06:02:00,103.79,103.81,103.76,103.78,279600000.0
2008-04-21 06:03:00,103.78,103.79,103.78,103.79,690000000.0
2008-04-21 06:04:00,103.79,103.79,103.77,103.775,389600000.0
2008-04-21 06:05:00,103.775,103.775,103.77,103.77,328300000.0
2008-04-21 06:06:00,103.77,103.78,103.76,103.76,305800000.0
2008-04-21 06:07:00,103.76,103.77,103.755,103.76,176600000.0
2008-04-21 06:08:00,103.76,103.765,103.76,103.76,173600000.0
2008-04-21 06:09:00,103.76,103.76,103.76,103.76,159000000.0
2008-04-21 06:10:00,103.76,103.76,103.75,103.76,313500000.0
2008-04-21 06:11:00,103.76,103.77,103.76,103.76,361600000.0
2008-04-21 06:12:00,103.76,103.765,103.76,103.76,261500000.0
2008-04-21 06:13:00,103.76,103.77,103.76,103.76,240700000.0
2008-04-21 06:14:00,103.76,103.76,103.75,103.755,210700000.0
2008-04-21 06:15:00,103.755,103.76,103.75,103.76,243700000.0
2008-04-21 06:16:00,103.76,103.77,103.76,103.77,165400000.0
2008-04-21 06:17:00,103.77,103.775,103.77,103.775,157300000.0
2008-04-21 06:18:00,103.775,103.78,103.775,103.78,176600000.0
2008-04-21 06:19:00,103.78,103.78,103.78,103.78,120800000.0
2008-04-21 06:20:00,103.78,103.78,103.76,103.76,151800000.0
2008-04-21 06:21:00,103.76,103.76,103.76,103.76,157200000.0
2008-04-21 06:22:00,103.76,103.765,103.76,103.765,183400000.0
2008-04-21 06:23:00,103.765,103.765,103.76,103.76,149800000.0
2008-04-21 06:24:00,103.76,103.76,103.76,103.76,169000000.0
2008-04-21 06:25:00,103.76,103.76,103.75,103.75,139500000.0
2008-04-21 06:26:00,103.75,103.75,103.745,103.745,1034600000.0
2008-04-21 06:27:00,103.745,103.755,103.745,103.755,530500001.0
2008-04-21 06:28:00,103.755,103.755,103.745,103.745,361900000.0
2008-04-21 06:29:00,103.745,103.75,103.745,103.75,479500000.0
2008-04-21 06:30:00,103.75,103.77,103.75,103.76,215100000.0
2008-04-21 06:31:00,103.76,103.78,103.76,103.78,179700000.0
2008-04-21 06:32:00,103.78,103.8,103.76,103.79,256400000.0
2008-04-21 06:33:00,103.79,103.79,103.77,103.77,261700000.0
2008-04-21 06:34:00,103.77,103.77,103.76,103.76,115400000.0
2008-04-21 06:35:00,103.76,103.76,103.76,103.76,154200000.0
2008-04-21 06:36:00,103.76,103.76,103.76,103.76,158400000.0
2008-04-21 06:37:00,103.76,103.76,103.7,103.7,225700000.0
2008-04-21 06:38:00,103.7,103.72,103.69,103.72,676700000.0
2008-04-21 06:39:00,103.72,103.74,103.72,103.73,801000000.0
2008-04-21 06:40:00,103.73,103.73,103.72,103.72,906000000.0
2008-04-21 06:41:00,103.73,103.73,103.71,103.71,544600000.0
2008-04-21 06:42:00,103.71,103.71,103.69,103.69,157500000.0
2008-04-21 06:43:00,103.69,103.7,103.69,103.7,136300000.0
2008-04-21 06:44:00,103.7,103.705,103.69,103.7,182400000.0
2008-04-21 06:45:00,103.7,103.705,103.7,103.7,444900000.0
2008-04-21 06:46:00,103.7,103.7,103.7,103.7,125800000.0
2008-04-21 06:47:00,103.7,103.705,103.69,103.705,536900000.0
2008-04-21 06:48:00,103.705,103.72,103.705,103.72,852500000.0
2008-04-21 06:49:00,103.72,103.72,103.7,103.7,1678300000.0
2008-04-21 06:50:00,103.7,103.71,103.7,103.71,1068400000.0
2008-04-21 06:51:00,103.71,103.71,103.7,103.71,1092900000.0
2008-04-21 06:52:00,103.71,103.72,103.71,103.72,1141800000.0
2008-04-21 06:53:00,103.72,103.74,103.72,103.74,922800000.0
2008-04-21 06:54:00,103.74,103.75,103.74,103.75,1301100001.0
2008-04-21 06:55:00,103.75,103.78,103.74,103.77,405400000.0
2008-04-21 06:56:00,103.77,103.78,103.77,103.77,680100000.0
2008-04-21 06:57:00,103.77,103.78,103.76,103.77,180300000.0
2008-04-21 06:58:00,103.77,103.77,103.77,103.77,642000000.0
2008-04-21 06:59:00,103.77,103.8,103.77,103.8,887800000.0
2008-04-21 07:00:00,103.8,103.81,103.78,103.79,1067400000.0
2008-04-21 07:01:00,103.79,103.81,103.78,103.8,866500000.0
2008-04-21 07:02:00,103.8,103.83,103.8,103.82,283400000.0
2008-04-21 07:03:00,103.82,103.84,103.8,103.84,1570600000.0
2008-04-21 07:04:00,103.84,103.845,103.82,103.83,1330600000.0
2008-04-21 07:05:00,103.83,103.84,103.81,103.84,645000002.0
2008-04-21 07:06:00,103.85,103.85,103.85,103.85,1357000000.0
2008-04-21 07:07:00,103.85,103.86,103.84,103.85,1357000000.0
2008-04-21 07:08:00,103.85,103.87,103.84,103.86,955399996.0
2008-04-21 07:09:00,103.86,103.87,103.85,103.86,1744299998.0
2008-04-21 07:10:00,103.86,103.86,103.85,103.86,1093700000.0
2008-04-21 07:11:00,103.86,103.87,103.85,103.85,741600001.0
2008-04-21 07:12:00,103.85,103.86,103.85,103.85,1312500000.0
2008-04-21 07:13:00,103.85,103.86,103.85,103.85,1196800000.0
2008-04-21 07:14:00,103.85,103.87,103.85,103.86,819000000.0
2008-04-21 07:15:00,103.86,103.86,103.85,103.86,422800000.0
2008-04-21 07:16:00,103.86,103.86,103.85,103.86,685600000.0
2008-04-21 07:17:00,103.86,103.86,103.83,103.84,1086700000.0
2008-04-21 07:18:00,103.84,103.85,103.82,103.84,750300000.0
2008-04-21 07:19:00,103.84,103.85,103.84,103.85,847400000.0
2008-04-21 07:20:00,103.85,103.85,103.82,103.82,1003500000.0
2008-04-21 07:21:00,103.82,103.83,103.81,103.825,808400000.0
2008-04-21 07:22:00,103.825,103.83,103.82,103.82,962200000.0
2008-04-21 07:23:00,103.82,103.82,103.82,103.82,1099000000.0
2008-04-21 07:24:00,103.82,103.82,103.81,103.82,1376600000.0
2008-04-21 07:25:00,103.82,103.83,103.82,103.83,758900000.0
2008-04-21 07:26:00,103.83,103.84,103.83,103.84,256100000.0
2008-04-21 07:27:00,103.84,103.84,103.84,103.84,224900000.0
2008-04-21 07:28:00,103.84,103.855,103.84,103.85,916600000.0
2008-04-21 07:29:00,103.85,103.86,103.85,103.85,1580900000.0
2008-04-21 07:30:00,103.85,103.85,103.82,103.83,1597100001.0
2008-04-21 07:31:00,103.83,103.84,103.83,103.84,978500000.0
2008-04-21 07:32:00,103.84,103.84,103.84,103.84,239200000.0
2008-04-21 07:33:00,103.84,103.84,103.84,103.84,226400000.0
2008-04-21 07:34:00,103.84,103.84,103.84,103.84,142000000.0
2008-04-21 07:35:00,103.84,103.84,103.82,103.82,149100000.0
2008-04-21 07:36:00,103.82,103.83,103.8,103.805,440800000.0
2008-04-21 07:37:00,103.81,103.81,103.795,103.8,250900000.0
2008-04-21 07:38:00,103.8,103.8,103.795,103.8,362400000.0
2008-04-21 07:39:00,103.8,103.81,103.8,103.81,199500000.0
2008-04-21 07:40:00,103.81,103.81,103.805,103.81,281600000.0
2008-04-21 07:41:00,103.81,103.81,103.78,103.79,242200000.0
2008-04-21 07:42:00,103.79,103.8,103.775,103.78,226000000.0
2008-04-21 07:43:00,103.78,103.8,103.775,103.795,412000000.0
2008-04-21 07:44:00,103.795,103.8,103.785,103.8,203100000.0
2008-04-21 07:45:00,103.8,103.8,103.8,103.8,117000000.0
2008-04-21 07:46:00,103.8,103.825,103.8,103.81,256300000.0
2008-04-21 07:47:00,103.81,103.82,103.81,103.82,368500000.0
2008-04-21 07:48:00,103.82,103.82,103.81,103.81,135400000.0
2008-04-21 07:49:00,103.81,103.81,103.8,103.8,132000000.0
2008-04-21 07:50:00,103.8,103.81,103.795,103.795,200900000.0
2008-04-21 07:51:00,103.795,103.805,103.79,103.8,239100000.0
2008-04-21 07:52:00,103.8,103.8,103.8,103.8,284800000.0
2008-04-21 07:53:00,103.8,103.8,103.8,103.8,287600000.0
2008-04-21 07:54:00,103.8,103.81,103.8,103.81,139000000.0
2008-04-21 07:55:00,103.81,103.82,103.81,103.81,290300000.0
2008-04-21 07:56:00,103.81,103.81,103.785,103.8,610100000.0
2008-04-21 07:57:00,103.8,103.8,103.785,103.79,228200000.0
2008-04-21 07:58:00,103.79,103.82,103.79,103.82,266200000.0
2008-04-21 07:59:00,103.82,103.85,103.82,103.85,148100000.0
2008-04-21 08:00:00,103.85,103.85,103.825,103.825,149300000.0
2008-04-21 08:01:00,103.825,103.85,103.82,103.85,227100000.0
2008-04-21 08:02:00,103.855,103.88,103.85,103.87,207300000.0
2008-04-21 08:03:00,103.87,103.9,103.87,103.89,372200000.0
2008-04-21 08:04:00,103.89,103.89,103.85,103.86,311900000.0
2008-04-21 08:05:00,103.86,103.95,103.86,103.95,200500000.0
2008-04-21 08:06:00,103.95,103.95,103.93,103.93,169000000.0
2008-04-21 08:07:00,103.93,103.945,103.92,103.92,173400000.0
2008-04-21 08:08:00,103.92,103.96,103.92,103.95,263700000.0
2008-04-21 08:09:00,103.95,103.965,103.94,103.94,252500000.0
2008-04-21 08:10:00,103.94,103.94,103.91,103.93,250000000.0
2008-04-21 08:11:00,103.935,103.95,103.93,103.94,331300000.0
2008-04-21 08:12:00,103.94,103.945,103.93,103.94,241200000.0
2008-04-21 08:13:00,103.94,103.98,103.93,103.975,271899999.0
2008-04-21 08:14:00,103.975,103.98,103.97,103.97,133400000.0
2008-04-21 08:15:00,103.97,103.99,103.96,103.99,121600000.0
2008-04-21 08:16:00,103.99,103.99,103.97,103.99,160300000.0
2008-04-21 08:17:00,103.99,103.99,103.97,103.97,132400000.0
2008-04-21 08:18:00,103.97,103.97,103.93,103.93,173100000.0
2008-04-21 08:19:00,103.93,103.94,103.92,103.92,173800000.0
2008-04-21 08:20:00,103.92,103.925,103.92,103.92,148200000.0
2008-04-21 08:21:00,103.92,103.93,103.91,103.93,182900000.0
2008-04-21 08:22:00,103.93,103.965,103.93,103.96,216200000.0
2008-04-21 08:23:00,103.96,103.96,103.94,103.955,152100000.0
2008-04-21 08:24:00,103.955,103.96,103.95,103.955,155400000.0
2008-04-21 08:25:00,103.955,103.97,103.95,103.97,335800000.0
2008-04-21 08:26:00,103.97,104.02,103.97,104.005,276900000.0
2008-04-21 08:27:00,104.005,104.005,103.98,103.98,351000000.0
2008-04-21 08:28:00,103.98,103.98,103.96,103.96,170900000.0
2008-04-21 08:29:00,103.96,103.99,103.96,103.98,335000000.0
2008-04-21 08:30:00,103.98,103.995,103.98,103.98,63100000.0
2008-04-21 08:31:00,103.98,103.985,103.95,103.96,157700000.0
2008-04-21 08:32:00,103.96,103.975,103.94,103.94,274200000.0
2008-04-21 08:33:00,103.94,103.95,103.935,103.94,151100000.0
2008-04-21 08:34:00,103.94,103.94,103.92,103.93,161600000.0
2008-04-21 08:35:00,103.93,104.0,103.93,103.99,192400000.0
2008-04-21 08:36:00,103.99,103.99,103.95,103.95,180200000.0
2008-04-21 08:37:00,103.95,103.99,103.95,103.98,156900000.0
2008-04-21 08:38:00,103.98,104.0,103.98,103.98,156200000.0
2008-04-21 08:39:00,103.98,104.01,103.98,104.01,150000000.0
2008-04-21 08:40:00,104.01,104.02,103.985,103.995,183100000.0
2008-04-21 08:41:00,103.995,104.03,103.995,104.02,144100000.0
2008-04-21 08:42:00,104.02,104.03,104.0,104.03,168500000.0
2008-04-21 08:43:00,104.03,104.03,104.0,104.03,144000000.0
2008-04-21 08:44:00,104.03,104.04,104.02,104.04,149400000.0
2008-04-21 08:45:00,104.04,104.06,104.04,104.05,226000000.0
2008-04-21 08:46:00,104.05,104.06,103.94,103.94,167500000.0
2008-04-21 08:47:00,103.95,104.0,103.95,103.97,213500000.0
2008-04-21 08:48:00,103.97,103.99,103.97,103.98,238700000.0
2008-04-21 08:49:00,103.98,103.99,103.975,103.98,161900000.0
2008-04-21 08:50:00,103.98,103.98,103.97,103.97,141900000.0
2008-04-21 08:51:00,103.97,103.97,103.95,103.96,312900000.0
2008-04-21 08:52:00,103.96,103.965,103.96,103.96,161700000.0
2008-04-21 08:53:00,103.96,103.96,103.9,103.9,324000000.0
2008-04-21 08:54:00,103.9,103.9,103.855,103.89,925699999.0
2008-04-21 08:55:00,103.89,103.97,103.89,103.92,299700000.0
2008-04-21 08:56:00,103.92,103.94,103.92,103.93,141200000.0
2008-04-21 08:57:00,103.93,103.955,103.93,103.94,352000000.0
2008-04-21 08:58:00,103.94,103.965,103.935,103.945,1358100000.0
2008-04-21 08:59:00,103.945,103.965,103.94,103.95,450900000.0
2008-04-21 09:00:00,103.95,103.95,103.925,103.93,209100000.0
2008-04-21 09:01:00,103.93,103.93,103.895,103.91,288100000.0
2008-04-21 09:02:00,103.915,103.915,103.835,103.885,414000000.0
2008-04-21 09:03:00,103.885,103.93,103.87,103.88,163200000.0
2008-04-21 09:04:00,103.88,103.88,103.86,103.87,107000000.0
2008-04-21 09:05:00,103.87,103.87,103.83,103.83,167625668.0
2008-04-21 09:06:00,103.83,103.83,103.76,103.77,256400000.0
2008-04-21 09:07:00,103.77,103.79,103.75,103.78,478300000.0
2008-04-21 09:08:00,103.78,103.78,103.715,103.72,626499993.0
2008-04-21 09:09:00,103.72,103.73,103.7,103.73,111700000.0
2008-04-21 09:10:00,103.73,103.73,103.71,103.72,167400000.0
2008-04-21 09:11:00,103.72,103.76,103.72,103.73,301100000.0
2008-04-21 09:12:00,103.73,103.76,103.73,103.75,641000000.0
2008-04-21 09:13:00,103.75,103.75,103.7,103.72,313900000.0
2008-04-21 09:14:00,103.72,103.76,103.72,103.755,247000000.0
2008-04-21 09:15:00,103.755,103.81,103.755,103.8,235100000.0
2008-04-21 09:16:00,103.8,103.815,103.77,103.805,605300001.0
2008-04-21 09:17:00,103.805,103.855,103.805,103.83,686499998.0
2008-04-21 09:18:00,103.83,103.855,103.83,103.84,1121600000.0
2008-04-21 09:19:00,103.845,103.89,103.83,103.88,176500000.0
2008-04-21 09:20:00,103.88,103.88,103.795,103.8,173400000.0
2008-04-21 09:21:00,103.8,103.84,103.795,103.83,184900000.0
2008-04-21 09:22:00,103.83,103.84,103.8,103.84,155900000.0
2008-04-21 09:23:00,103.84,103.84,103.725,103.77,238000000.0
2008-04-21 09:24:00,103.77,103.79,103.735,103.76,173900000.0
2008-04-21 09:25:00,103.76,103.77,103.715,103.75,667200000.0
2008-04-21 09:26:00,103.75,103.755,103.74,103.75,263400000.0
2008-04-21 09:27:00,103.75,103.76,103.74,103.74,124400000.0
2008-04-21 09:28:00,103.74,103.76,103.74,103.75,252900000.0
2008-04-21 09:29:00,103.755,103.81,103.755,103.78,362100000.0
2008-04-21 09:30:00,103.78,103.79,103.75,103.78,248900000.0
2008-04-21 09:31:00,103.78,103.78,103.76,103.78,208200000.0
2008-04-21 09:32:00,103.78,103.83,103.78,103.83,214400000.0
2008-04-21 09:33:00,103.83,103.83,103.83,103.83,115400000.0
2008-04-21 09:34:00,103.83,103.83,103.8,103.8,238100000.0
2008-04-21 09:35:00,103.8,103.815,103.795,103.8,229300000.0
2008-04-21 09:36:00,103.8,103.8,103.775,103.78,163400000.0
2008-04-21 09:37:00,103.78,103.78,103.775,103.78,164500000.0
2008-04-21 09:38:00,103.78,103.79,103.78,103.78,261400000.0
2008-04-21 09:39:00,103.78,103.78,103.745,103.745,175400000.0
2008-04-21 09:40:00,103.74,103.76,103.71,103.73,507000000.0
2008-04-21 09:41:00,103.73,103.75,103.73,103.74,306500000.0
2008-04-21 09:42:00,103.74,103.775,103.735,103.775,1786100000.0
2008-04-21 09:43:00,103.775,103.775,103.765,103.765,1958600000.0
2008-04-21 09:44:00,103.765,103.78,103.76,103.77,542700000.0
2008-04-21 09:45:00,103.77,103.77,103.73,103.73,426200000.0
2008-04-21 09:46:00,103.73,103.735,103.66,103.69,465000000.0
2008-04-21 09:47:00,103.69,103.69,103.665,103.68,523900000.0
2008-04-21 09:48:00,103.68,103.75,103.68,103.73,207200000.0
2008-04-21 09:49:00,103.73,103.735,103.65,103.65,159200000.0
2008-04-21 09:50:00,103.65,103.65,103.575,103.6,203700000.0
2008-04-21 09:51:00,103.605,103.615,103.565,103.565,167300000.0
2008-04-21 09:52:00,103.565,103.57,103.52,103.545,209700000.0
2008-04-21 09:53:00,103.55,103.56,103.53,103.56,163500000.0
2008-04-21 09:54:00,103.56,103.64,103.55,103.6,167100000.0
2008-04-21 09:55:00,103.6,103.62,103.54,103.55,158300000.0
2008-04-21 09:56:00,103.55,103.56,103.47,103.475,147000000.0
2008-04-21 09:57:00,103.48,103.51,103.48,103.49,134200000.0
2008-04-21 09:58:00,103.49,103.5,103.48,103.48,192600000.0
2008-04-21 09:59:00,103.48,103.48,103.3,103.3,229500000.0
2008-04-21 10:00:00,103.3,103.39,103.3,103.38,191700000.0
2008-04-21 10:01:00,103.38,103.4,103.36,103.37,192500000.0
2008-04-21 10:02:00,103.37,103.37,103.32,103.34,217600000.0
2008-04-21 10:03:00,103.34,103.4,103.34,103.395,1585200000.0
2008-04-21 10:04:00,103.395,103.41,103.36,103.38,476500000.0
2008-04-21 10:05:00,103.38,103.395,103.36,103.38,141600000.0
2008-04-21 10:06:00,103.38,103.39,103.37,103.37,117900000.0
2008-04-21 10:07:00,103.37,103.38,103.32,103.32,168800000.0
2008-04-21 10:08:00,103.32,103.375,103.32,103.375,478900000.0
2008-04-21 10:09:00,103.375,103.4,103.365,103.38,1297400000.0
2008-04-21 10:10:00,103.38,103.395,103.37,103.395,414800000.0
2008-04-21 10:11:00,103.395,103.42,103.38,103.415,387800000.0
2008-04-21 10:12:00,103.415,103.43,103.41,103.43,390200000.0
2008-04-21 10:13:00,103.43,103.45,103.43,103.45,198100000.0
2008-04-21 10:14:00,103.45,103.45,103.42,103.42,513400000.0
2008-04-21 10:15:00,103.42,103.42,103.4,103.42,184600000.0
2008-04-21 10:16:00,103.42,103.43,103.39,103.4,334600000.0
2008-04-21 10:17:00,103.4,103.4,103.38,103.39,285600000.0
2008-04-21 10:18:00,103.39,103.41,103.39,103.4,215800000.0
2008-04-21 10:19:00,103.4,103.425,103.38,103.415,358700000.0
2008-04-21 10:20:00,103.415,103.435,103.39,103.43,745300000.0
2008-04-21 10:21:00,103.42,103.47,103.41,103.47,379100000.0
2008-04-21 10:22:00,103.47,103.475,103.42,103.44,233400000.0
2008-04-21 10:23:00,103.44,103.45,103.43,103.43,194600000.0
2008-04-21 10:24:00,103.43,103.475,103.43,103.46,321400000.0
2008-04-21 10:25:00,103.46,103.51,103.46,103.505,332000000.0
2008-04-21 10:26:00,103.505,103.6,103.505,103.58,312800000.0
2008-04-21 10:27:00,103.58,103.63,103.55,103.6,238000000.0
2008-04-21 10:28:00,103.6,103.62,103.59,103.6,118200000.0
2008-04-21 10:29:00,103.6,103.61,103.58,103.59,136200000.0
2008-04-21 10:30:00,103.59,103.59,103.53,103.55,122400000.0
2008-04-21 10:31:00,103.54,103.55,103.53,103.54,116500000.0
2008-04-21 10:32:00,103.54,103.55,103.505,103.53,157700000.0
2008-04-21 10:33:00,103.53,103.56,103.48,103.48,159100000.0
2008-04-21 10:34:00,103.48,103.49,103.43,103.49,137300000.0
2008-04-21 10:35:00,103.49,103.52,103.48,103.48,126400000.0
2008-04-21 10:36:00,103.48,103.59,103.48,103.56,139400000.0
2008-04-21 10:37:00,103.545,103.57,103.53,103.56,129700000.0
2008-04-21 10:38:00,103.56,103.58,103.52,103.58,139100000.0
2008-04-21 10:39:00,103.58,103.58,103.545,103.55,157800000.0
2008-04-21 10:40:00,103.55,103.57,103.52,103.56,144200000.0
2008-04-21 10:41:00,103.56,103.57,103.55,103.55,126500000.0
2008-04-21 10:42:00,103.55,103.59,103.55,103.58,108800000.0
2008-04-21 10:43:00,103.58,103.59,103.57,103.585,120000000.0
2008-04-21 10:44:00,103.585,103.59,103.57,103.58,144600000.0
2008-04-21 10:45:00,103.58,103.585,103.57,103.57,145400000.0
2008-04-21 10:46:00,103.57,103.57,103.525,103.53,133800000.0
2008-04-21 10:47:00,103.53,103.53,103.51,103.51,190400000.0
2008-04-21 10:48:00,103.51,103.51,103.48,103.49,105500000.0
2008-04-21 10:49:00,103.49,103.49,103.465,103.47,123100000.0
2008-04-21 10:50:00,103.47,103.47,103.41,103.46,177400000.0
2008-04-21 10:51:00,103.46,103.51,103.46,103.48,194400000.0
2008-04-21 10:52:00,103.48,103.49,103.48,103.48,347300000.0
2008-04-21 10:53:00,103.48,103.535,103.48,103.535,212300000.0
2008-04-21 10:54:00,103.535,103.535,103.515,103.52,204600000.0
2008-04-21 10:55:00,103.52,103.53,103.51,103.53,559500000.0
2008-04-21 10:56:00,103.53,103.56,103.52,103.535,171200000.0
2008-04-21 10:57:00,103.535,103.57,103.535,103.56,151000000.0
2008-04-21 10:58:00,103.56,103.58,103.56,103.57,577100000.0
2008-04-21 10:59:00,103.57,103.58,103.55,103.56,474100000.0
2008-04-21 11:00:00,103.56,103.57,103.56,103.57,198200000.0
2008-04-21 11:01:00,103.57,103.62,103.57,103.6,161500000.0
2008-04-21 11:02:00,103.6,103.6,103.565,103.59,151600000.0
2008-04-21 11:03:00,103.59,103.6,103.58,103.58,119800000.0
2008-04-21 11:04:00,103.58,103.61,103.58,103.61,129200000.0
2008-04-21 11:05:00,103.61,103.61,103.575,103.58,714300000.0
2008-04-21 11:06:00,103.58,103.59,103.575,103.59,223900000.0
2008-04-21 11:07:00,103.59,103.6,103.59,103.6,119300000.0
2008-04-21 11:08:00,103.6,103.61,103.58,103.59,144500000.0
2008-04-21 11:09:00,103.59,103.62,103.59,103.62,137600000.0
2008-04-21 11:10:00,103.62,103.64,103.62,103.62,181700000.0
2008-04-21 11:11:00,103.63,103.66,103.63,103.65,134800000.0
2008-04-21 11:12:00,103.65,103.67,103.65,103.65,275400000.0
2008-04-21 11:13:00,103.65,103.695,103.64,103.68,120400000.0
2008-04-21 11:14:00,103.68,103.69,103.62,103.65,185200000.0
2008-04-21 11:15:00,103.65,103.66,103.63,103.65,190200000.0
2008-04-21 11:16:00,103.65,103.695,103.64,103.67,189400000.0
2008-04-21 11:17:00,103.67,103.68,103.65,103.67,183800000.0
2008-04-21 11:18:00,103.67,103.68,103.65,103.65,143400000.0
2008-04-21 11:19:00,103.65,103.67,103.65,103.66,150600000.0
2008-04-21 11:20:00,103.66,103.67,103.59,103.63,172800000.0
2008-04-21 11:21:00,103.63,103.64,103.62,103.63,132300000.0
2008-04-21 11:22:00,103.63,103.64,103.62,103.63,89500000.0
2008-04-21 11:23:00,103.63,103.63,103.59,103.61,165000000.0
2008-04-21 11:24:00,103.61,103.68,103.61,103.67,250400000.0
2008-04-21 11:25:00,103.67,103.67,103.62,103.65,152500000.0
2008-04-21 11:26:00,103.65,103.67,103.63,103.63,203200000.0
2008-04-21 11:27:00,103.63,103.66,103.62,103.64,116200000.0
2008-04-21 11:28:00,103.64,103.65,103.625,103.625,111600000.0
2008-04-21 11:29:00,103.625,103.65,103.62,103.65,94600000.0
2008-04-21 11:30:00,103.65,103.67,103.64,103.65,101600000.0
2008-04-21 11:31:00,103.65,103.66,103.64,103.64,131400000.0
2008-04-21 11:32:00,103.64,103.65,103.63,103.64,89900000.0
2008-04-21 11:33:00,103.64,103.65,103.63,103.64,100700000.0
2008-04-21 11:34:00,103.64,103.64,103.61,103.62,140900000.0
2008-04-21 11:35:00,103.62,103.62,103.57,103.59,146000000.0
2008-04-21 11:36:00,103.59,103.625,103.58,103.6,204300000.0
2008-04-21 11:37:00,103.6,103.6,103.55,103.58,149300000.0
2008-04-21 11:38:00,103.58,103.6,103.57,103.59,110000000.0
2008-04-21 11:39:00,103.6,103.61,103.58,103.59,131500000.0
2008-04-21 11:40:00,103.58,103.61,103.58,103.59,159900000.0
2008-04-21 11:41:00,103.59,103.61,103.585,103.6,236900000.0
2008-04-21 11:42:00,103.6,103.6,103.58,103.6,196500000.0
2008-04-21 11:43:00,103.6,103.61,103.59,103.605,836900000.0
2008-04-21 11:44:00,103.605,103.615,103.6,103.61,1136800000.0
2008-04-21 11:45:00,103.61,103.635,103.595,103.61,537900000.0
2008-04-21 11:46:00,103.61,103.62,103.58,103.59,231200000.0
2008-04-21 11:47:00,103.59,103.62,103.54,103.55,334500000.0
2008-04-21 11:48:00,103.55,103.575,103.55,103.565,1654900000.0
2008-04-21 11:49:00,103.565,103.58,103.55,103.575,1717500000.0
2008-04-21 11:50:00,103.58,103.61,103.56,103.59,192400000.0
2008-04-21 11:51:00,103.585,103.605,103.58,103.6,192400000.0
2008-04-21 11:52:00,103.6,103.6,103.58,103.585,179200000.0
2008-04-21 11:53:00,103.585,103.59,103.56,103.57,165800000.0
2008-04-21 11:54:00,103.57,103.575,103.565,103.57,146400000.0
2008-04-21 11:55:00,103.57,103.575,103.565,103.565,502700000.0
2008-04-21 11:56:00,103.565,103.57,103.56,103.56,175900000.0
2008-04-21 11:57:00,103.56,103.575,103.55,103.55,216400000.0
2008-04-21 11:58:00,103.55,103.57,103.55,103.55,118400000.0
2008-04-21 11:59:00,103.55,103.58,103.55,103.56,437000000.0
2008-04-21 12:00:00,103.56,103.56,103.515,103.52,355300000.0
2008-04-21 12:01:00,103.52,103.535,103.52,103.535,137200000.0
2008-04-21 12:02:00,103.535,103.535,103.455,103.5,554700000.0
2008-04-21 12:03:00,103.5,103.52,103.5,103.52,217400000.0
2008-04-21 12:04:00,103.52,103.54,103.5,103.5,246300000.0
2008-04-21 12:05:00,103.5,103.52,103.49,103.51,276299999.0
2008-04-21 12:06:00,103.51,103.52,103.51,103.51,111100000.0
2008-04-21 12:07:00,103.51,103.51,103.48,103.49,140400000.0
2008-04-21 12:08:00,103.49,103.49,103.45,103.47,181300000.0
2008-04-21 12:09:00,103.47,103.51,103.47,103.5,264300000.0
2008-04-21 12:10:00,103.5,103.52,103.49,103.52,256900000.0
2008-04-21 12:11:00,103.52,103.53,103.5,103.51,190200000.0
2008-04-21 12:12:00,103.51,103.515,103.51,103.51,152200000.0
2008-04-21 12:13:00,103.51,103.555,103.51,103.555,116100000.0
2008-04-21 12:14:00,103.56,103.56,103.51,103.51,96900000.0
2008-04-21 12:15:00,103.51,103.52,103.48,103.51,148900000.0
2008-04-21 12:16:00,103.51,103.55,103.51,103.53,165400000.0
2008-04-21 12:17:00,103.53,103.55,103.53,103.55,93000000.0
2008-04-21 12:18:00,103.55,103.56,103.53,103.53,166600000.0
2008-04-21 12:19:00,103.53,103.55,103.485,103.51,135800000.0
2008-04-21 12:20:00,103.51,103.53,103.51,103.53,101500000.0
2008-04-21 12:21:00,103.53,103.53,103.51,103.52,78400000.0
2008-04-21 12:22:00,103.52,103.54,103.52,103.54,97900000.0
2008-04-21 12:23:00,103.54,103.54,103.52,103.52,81500000.0
2008-04-21 12:24:00,103.52,103.52,103.51,103.52,140600000.0
2008-04-21 12:25:00,103.52,103.54,103.52,103.53,246100000.0
2008-04-21 12:26:00,103.53,103.53,103.52,103.53,357600000.0
2008-04-21 12:27:00,103.53,103.56,103.53,103.55,124100000.0
2008-04-21 12:28:00,103.55,103.57,103.55,103.565,158700000.0
2008-04-21 12:29:00,103.565,103.565,103.54,103.55,189500000.0
2008-04-21 12:30:00,103.55,103.55,103.52,103.53,176200000.0
2008-04-21 12:31:00,103.53,103.55,103.52,103.53,154200000.0
2008-04-21 12:32:00,103.53,103.54,103.5,103.515,337000000.0
2008-04-21 12:33:00,103.515,103.52,103.51,103.51,107100000.0
2008-04-21 12:34:00,103.51,103.51,103.455,103.455,1378700000.0
2008-04-21 12:35:00,103.455,103.465,103.42,103.43,1086400000.0
2008-04-21 12:36:00,103.43,103.43,103.4,103.42,629700000.0
2008-04-21 12:37:00,103.42,103.42,103.4,103.415,371499999.0
2008-04-21 12:38:00,103.415,103.46,103.415,103.46,625300000.0
2008-04-21 12:39:00,103.46,103.48,103.45,103.46,163000000.0
2008-04-21 12:40:00,103.46,103.485,103.46,103.47,182100000.0
2008-04-21 12:41:00,103.47,103.48,103.45,103.455,104900000.0
2008-04-21 12:42:00,103.455,103.455,103.44,103.44,96900000.0
2008-04-21 12:43:00,103.44,103.45,103.42,103.42,101200000.0
2008-04-21 12:44:00,103.42,103.425,103.38,103.39,248300000.0
2008-04-21 12:45:00,103.39,103.41,103.38,103.41,235600000.0
2008-04-21 12:46:00,103.41,103.41,103.38,103.39,165900002.0
2008-04-21 12:47:00,103.39,103.39,103.33,103.33,157700000.0
2008-04-21 12:48:00,103.33,103.35,103.33,103.33,219900000.0
2008-04-21 12:49:00,103.33,103.34,103.31,103.32,233900000.0
2008-04-21 12:50:00,103.32,103.37,103.32,103.36,125200000.0
2008-04-21 12:51:00,103.36,103.37,103.26,103.26,176900000.0
2008-04-21 12:52:00,103.26,103.26,103.18,103.2,322400000.0
2008-04-21 12:53:00,103.2,103.25,103.2,103.25,139400000.0
2008-04-21 12:54:00,103.25,103.28,103.25,103.27,132900000.0
2008-04-21 12:55:00,103.27,103.28,103.22,103.22,120800000.0
2008-04-21 12:56:00,103.22,103.24,103.21,103.235,549700000.0
2008-04-21 12:57:00,103.235,103.26,103.235,103.255,1136400000.0
2008-04-21 12:58:00,103.255,103.255,103.235,103.235,440000000.0
2008-04-21 12:59:00,103.235,103.26,103.235,103.26,230700000.0
2008-04-21 13:00:00,103.26,103.27,103.145,103.145,302900000.0
2008-04-21 13:01:00,103.15,103.185,103.13,103.185,869400000.0
2008-04-21 13:02:00,103.18,103.22,103.17,103.19,826500000.0
2008-04-21 13:03:00,103.19,103.19,103.125,103.135,451450000.0
2008-04-21 13:04:00,103.135,103.15,103.12,103.13,349700000.0
2008-04-21 13:05:00,103.13,103.13,103.02,103.02,419300000.0
2008-04-21 13:06:00,103.02,103.03,102.98,103.03,297700000.0
2008-04-21 13:07:00,103.03,103.06,103.01,103.01,596500000.0
2008-04-21 13:08:00,103.01,103.085,102.98,103.08,304200000.0
2008-04-21 13:09:00,103.08,103.12,102.98,103.06,347700000.0
2008-04-21 13:10:00,103.06,103.14,103.06,103.1,344300000.0
2008-04-21 13:11:00,103.1,103.16,103.09,103.13,124200000.0
2008-04-21 13:12:00,103.13,103.15,103.12,103.13,453200000.0
2008-04-21 13:13:00,103.13,103.16,103.13,103.15,211800000.0
2008-04-21 13:14:00,103.15,103.21,103.15,103.2,293700000.0
2008-04-21 13:15:00,103.2,103.22,103.19,103.2,198700000.0
2008-04-21 13:16:00,103.2,103.2,103.15,103.17,131600000.0
2008-04-21 13:17:00,103.17,103.2,103.16,103.19,163900000.0
2008-04-21 13:18:00,103.19,103.21,103.19,103.19,111100000.0
2008-04-21 13:19:00,103.19,103.22,103.18,103.19,135000000.0
2008-04-21 13:20:00,103.19,103.19,103.18,103.18,98600000.0
2008-04-21 13:21:00,103.18,103.205,103.18,103.19,130500000.0
2008-04-21 13:22:00,103.19,103.21,103.19,103.2,156300000.0
2008-04-21 13:23:00,103.2,103.24,103.2,103.24,189500000.0
2008-04-21 13:24:00,103.24,103.27,103.19,103.21,149200000.0
2008-04-21 13:25:00,103.21,103.24,103.19,103.22,159600000.0
2008-04-21 13:26:00,103.22,103.26,103.22,103.26,112600000.0
2008-04-21 13:27:00,103.255,103.29,103.25,103.29,124500000.0
2008-04-21 13:28:00,103.29,103.35,103.29,103.3,170700000.0
2008-04-21 13:29:00,103.3,103.305,103.28,103.3,103200000.0
2008-04-21 13:30:00,103.3,103.3,103.28,103.29,86000000.0
2008-04-21 13:31:00,103.29,103.3,103.28,103.28,97200000.0
2008-04-21 13:32:00,103.28,103.3,103.25,103.3,183700000.0
2008-04-21 13:33:00,103.3,103.3,103.29,103.29,73850000.0
2008-04-21 13:34:00,103.29,103.29,103.22,103.24,131800000.0
2008-04-21 13:35:00,103.24,103.29,103.24,103.26,290700000.0
2008-04-21 13:36:00,103.26,103.26,103.24,103.24,292800000.0
2008-04-21 13:37:00,103.25,103.25,103.225,103.225,153300000.0
2008-04-21 13:38:00,103.225,103.25,103.21,103.25,108200000.0
2008-04-21 13:39:00,103.25,103.315,103.25,103.3,153500000.0
2008-04-21 13:40:00,103.3,103.34,103.3,103.34,321000000.0
2008-04-21 13:41:00,103.34,103.39,103.34,103.38,255500000.0
2008-04-21 13:42:00,103.38,103.43,103.38,103.42,173500000.0
2008-04-21 13:43:00,103.42,103.46,103.415,103.415,188200000.0
2008-04-21 13:44:00,103.415,103.42,103.37,103.38,175100000.0
2008-04-21 13:45:00,103.38,103.38,103.35,103.35,180600000.0
2008-04-21 13:46:00,103.35,103.36,103.32,103.36,166300000.0
2008-04-21 13:47:00,103.36,103.38,103.36,103.36,165700000.0
2008-04-21 13:48:00,103.36,103.36,103.34,103.36,142400000.0
2008-04-21 13:49:00,103.36,103.37,103.355,103.36,310700000.0
2008-04-21 13:50:00,103.36,103.38,103.36,103.37,330300000.0
2008-04-21 13:51:00,103.37,103.39,103.355,103.39,223400000.0
2008-04-21 13:52:00,103.39,103.39,103.39,103.39,106000000.0
2008-04-21 13:53:00,103.39,103.4,103.37,103.37,142200000.0
2008-04-21 13:54:00,103.37,103.38,103.36,103.36,357300000.0
2008-04-21 13:55:00,103.36,103.365,103.355,103.355,403100000.0
2008-04-21 13:56:00,103.355,103.36,103.32,103.32,171300000.0
2008-04-21 13:57:00,103.32,103.33,103.28,103.295,539900000.0
2008-04-21 13:58:00,103.295,103.33,103.28,103.33,231000000.0
2008-04-21 13:59:00,103.33,103.33,103.29,103.29,146200000.0
2008-04-21 14:00:00,103.29,103.305,103.28,103.28,256700000.0
2008-04-21 14:01:00,103.275,103.29,103.27,103.28,104200000.0
2008-04-21 14:02:00,103.28,103.3,103.28,103.3,107100000.0
2008-04-21 14:03:00,103.3,103.33,103.3,103.32,262900000.0
2008-04-21 14:04:00,103.32,103.35,103.32,103.35,439500000.0
2008-04-21 14:05:00,103.35,103.36,103.34,103.34,290100000.0
2008-04-21 14:06:00,103.34,103.35,103.33,103.34,622100000.0
2008-04-21 14:07:00,103.34,103.39,103.34,103.39,436800000.0
2008-04-21 14:08:00,103.39,103.39,103.36,103.36,139800000.0
2008-04-21 14:09:00,103.36,103.38,103.35,103.38,236500000.0
2008-04-21 14:10:00,103.38,103.395,103.38,103.39,302200000.0
2008-04-21 14:11:00,103.39,103.39,103.375,103.38,174100000.0
2008-04-21 14:12:00,103.38,103.4,103.38,103.395,328800000.0
2008-04-21 14:13:00,103.4,103.43,103.395,103.4,200700000.0
2008-04-21 14:14:00,103.4,103.41,103.39,103.41,169400000.0
2008-04-21 14:15:00,103.41,103.43,103.4,103.42,182500000.0
2008-04-21 14:16:00,103.42,103.46,103.42,103.45,320400000.0
2008-04-21 14:17:00,103.45,103.46,103.42,103.43,425600000.0
2008-04-21 14:18:00,103.43,103.45,103.42,103.43,189100000.0
2008-04-21 14:19:00,103.43,103.43,103.43,103.43,187800000.0
2008-04-21 14:20:00,103.43,103.47,103.425,103.46,605700000.0
2008-04-21 14:21:00,103.46,103.48,103.46,103.48,576500000.0
2008-04-21 14:22:00,103.48,103.48,103.46,103.46,162400000.0
2008-04-21 14:23:00,103.46,103.48,103.46,103.47,200900000.0
2008-04-21 14:24:00,103.47,103.47,103.46,103.47,127400000.0
2008-04-21 14:25:00,103.46,103.47,103.43,103.43,151700000.0
2008-04-21 14:26:00,103.43,103.435,103.41,103.42,162200000.0
2008-04-21 14:27:00,103.42,103.42,103.41,103.42,182500000.0
2008-04-21 14:28:00,103.42,103.44,103.415,103.44,145500000.0
2008-04-21 14:29:00,103.44,103.44,103.41,103.43,201400000.0
2008-04-21 14:30:00,103.43,103.44,103.38,103.39,266600000.0
2008-04-21 14:31:00,103.39,103.4,103.38,103.38,142900000.0
2008-04-21 14:32:00,103.38,103.39,103.37,103.38,167800000.0
2008-04-21 14:33:00,103.38,103.4,103.38,103.39,256400000.0
2008-04-21 14:34:00,103.39,103.41,103.37,103.395,247800000.0
2008-04-21 14:35:00,103.395,103.395,103.31,103.31,146500000.0
2008-04-21 14:36:00,103.31,103.33,103.3,103.31,208200000.0
2008-04-21 14:37:00,103.31,103.33,103.31,103.32,184100000.0
2008-04-21 14:38:00,103.32,103.34,103.31,103.33,184000000.0
2008-04-21 14:39:00,103.33,103.37,103.33,103.36,199900000.0
2008-04-21 14:40:00,103.36,103.37,103.32,103.32,216900000.0
2008-04-21 14:41:00,103.32,103.32,103.225,103.24,248900000.0
2008-04-21 14:42:00,103.24,103.27,103.235,103.26,90800000.0
2008-04-21 14:43:00,103.26,103.285,103.24,103.285,184000000.0
2008-04-21 14:44:00,103.285,103.3,103.27,103.28,176100000.0
2008-04-21 14:45:00,103.28,103.31,103.27,103.29,112700000.0
2008-04-21 14:46:00,103.29,103.3,103.28,103.29,216700000.0
2008-04-21 14:47:00,103.29,103.32,103.29,103.32,235100000.0
2008-04-21 14:48:00,103.32,103.32,103.285,103.29,140700000.0
2008-04-21 14:49:00,103.29,103.32,103.29,103.3,218300000.0
2008-04-21 14:50:00,103.3,103.31,103.285,103.29,189000000.0
2008-04-21 14:51:00,103.29,103.29,103.265,103.275,162000000.0
2008-04-21 14:52:00,103.275,103.29,103.24,103.26,173600000.0
2008-04-21 14:53:00,103.26,103.275,103.25,103.27,241200000.0
2008-04-21 14:54:00,103.27,103.3,103.265,103.3,382100000.0
2008-04-21 14:55:00,103.3,103.325,103.3,103.325,1247900000.0
2008-04-21 14:56:00,103.325,103.335,103.3,103.3,295800000.0
2008-04-21 14:57:00,103.3,103.33,103.29,103.33,173100000.0
2008-04-21 14:58:00,103.33,103.34,103.3,103.33,157300000.0
2008-04-21 14:59:00,103.33,103.36,103.33,103.34,321400000.0
2008-04-21 15:00:00,103.34,103.35,103.34,103.34,152100000.0
2008-04-21 15:01:00,103.34,103.345,103.3,103.32,221800000.0
2008-04-21 15:02:00,103.32,103.325,103.31,103.31,185400000.0
2008-04-21 15:03:00,103.32,103.32,103.285,103.29,255300000.0
2008-04-21 15:04:00,103.29,103.3,103.29,103.3,138700000.0
2008-04-21 15:05:00,103.3,103.3,103.28,103.29,161000000.0
2008-04-21 15:06:00,103.29,103.29,103.27,103.275,168300000.0
2008-04-21 15:07:00,103.275,103.295,103.27,103.285,414900000.0
2008-04-21 15:08:00,103.285,103.29,103.25,103.265,615900000.0
2008-04-21 15:09:00,103.265,103.27,103.24,103.25,969700000.0
2008-04-21 15:10:00,103.24,103.25,103.24,103.24,204200000.0
2008-04-21 15:11:00,103.24,103.245,103.22,103.225,718400000.0
2008-04-21 15:12:00,103.225,103.24,103.22,103.24,425000000.0
2008-04-21 15:13:00,103.24,103.245,103.22,103.24,235600000.0
2008-04-21 15:14:00,103.24,103.255,103.24,103.25,111900000.0
2008-04-21 15:15:00,103.25,103.27,103.25,103.26,223700000.0
2008-04-21 15:16:00,103.26,103.26,103.26,103.26,272100000.0
2008-04-21 15:17:00,103.26,103.275,103.245,103.27,1120900000.0
2008-04-21 15:18:00,103.275,103.275,103.26,103.265,1003000000.0
2008-04-21 15:19:00,103.265,103.275,103.265,103.265,1714400000.0
2008-04-21 15:20:00,103.265,103.285,103.265,103.275,2139900000.0
2008-04-21 15:21:00,103.275,103.285,103.27,103.28,1136300000.0
2008-04-21 15:22:00,103.28,103.31,103.27,103.31,1155600000.0
2008-04-21 15:23:00,103.31,103.33,103.31,103.31,1004100000.0
2008-04-21 15:24:00,103.31,103.31,103.29,103.29,981200000.0
2008-04-21 15:25:00,103.29,103.295,103.28,103.285,162600000.0
2008-04-21 15:26:00,103.285,103.3,103.285,103.3,1342400000.0
2008-04-21 15:27:00,103.3,103.305,103.29,103.295,221000000.0
2008-04-21 15:28:00,103.295,103.305,103.295,103.305,125800000.0
2008-04-21 15:29:00,103.305,103.325,103.305,103.315,151600000.0
2008-04-21 15:30:00,103.315,103.355,103.315,103.34,204200000.0
2008-04-21 15:31:00,103.34,103.38,103.34,103.36,205000000.0
2008-04-21 15:32:00,103.36,103.36,103.33,103.33,302600000.0
2008-04-21 15:33:00,103.33,103.38,103.33,103.38,216000000.0
2008-04-21 15:34:00,103.38,103.395,103.345,103.35,236800000.0
2008-04-21 15:35:00,103.35,103.37,103.35,103.37,192100000.0
2008-04-21 15:36:00,103.37,103.4,103.37,103.4,151400000.0
2008-04-21 15:37:00,103.4,103.4,103.38,103.4,144600000.0
2008-04-21 15:38:00,103.4,103.4,103.375,103.385,107300000.0
2008-04-21 15:39:00,103.385,103.41,103.37,103.4,109300000.0
2008-04-21 15:40:00,103.4,103.45,103.4,103.44,158500000.0
2008-04-21 15:41:00,103.44,103.44,103.41,103.43,158300000.0
2008-04-21 15:42:00,103.43,103.45,103.41,103.45,139000000.0
2008-04-21 15:43:00,103.45,103.535,103.45,103.535,607300000.0
2008-04-21 15:44:00,103.535,103.555,103.53,103.555,1224700000.0
2008-04-21 15:45:00,103.555,103.595,103.555,103.57,796400000.0
2008-04-21 15:46:00,103.57,103.585,103.555,103.57,246400000.0
2008-04-21 15:47:00,103.57,103.57,103.54,103.54,185200000.0
2008-04-21 15:48:00,103.54,103.56,103.53,103.54,166500000.0
2008-04-21 15:49:00,103.54,103.545,103.51,103.52,122300000.0
2008-04-21 15:50:00,103.52,103.54,103.52,103.53,674900000.0
2008-04-21 15:51:00,103.53,103.56,103.52,103.54,250600000.0
2008-04-21 15:52:00,103.55,103.55,103.525,103.53,118900000.0
2008-04-21 15:53:00,103.53,103.55,103.53,103.54,141400000.0
2008-04-21 15:54:00,103.54,103.58,103.54,103.57,114000000.0
2008-04-21 15:55:00,103.57,103.575,103.55,103.55,160800000.0
2008-04-21 15:56:00,103.55,103.56,103.55,103.55,116500000.0
2008-04-21 15:57:00,103.55,103.56,103.53,103.54,166000000.0
2008-04-21 15:58:00,103.54,103.55,103.53,103.54,158800000.0
2008-04-21 15:59:00,103.54,103.56,103.53,103.54,169300000.0
2008-04-21 16:00:00,103.535,103.55,103.5,103.5,124500000.0
2008-04-21 16:01:00,103.5,103.5,103.46,103.48,295000000.0
2008-04-21 16:02:00,103.48,103.48,103.46,103.48,212800000.0
2008-04-21 16:03:00,103.48,103.49,103.41,103.41,162600000.0
2008-04-21 16:04:00,103.41,103.41,103.36,103.37,109000000.0
2008-04-21 16:05:00,103.37,103.39,103.37,103.37,122200000.0
2008-04-21 16:06:00,103.37,103.39,103.35,103.39,138300000.0
2008-04-21 16:07:00,103.39,103.43,103.39,103.43,111500000.0
2008-04-21 16:08:00,103.43,103.46,103.41,103.41,114700000.0
2008-04-21 16:09:00,103.41,103.42,103.375,103.39,129900000.0
2008-04-21 16:10:00,103.39,103.4,103.36,103.36,138600000.0
2008-04-21 16:11:00,103.36,103.38,103.36,103.36,126000000.0
2008-04-21 16:12:00,103.36,103.38,103.36,103.38,209200000.0
2008-04-21 16:13:00,103.38,103.41,103.35,103.36,152500000.0
2008-04-21 16:14:00,103.36,103.38,103.34,103.37,224200000.0
2008-04-21 16:15:00,103.37,103.37,103.32,103.33,158400000.0
2008-04-21 16:16:00,103.33,103.34,103.26,103.28,116300000.0
2008-04-21 16:17:00,103.27,103.29,103.25,103.27,147300000.0
2008-04-21 16:18:00,103.27,103.28,103.26,103.27,98900000.0
2008-04-21 16:19:00,103.27,103.27,103.25,103.27,137500000.0
2008-04-21 16:20:00,103.27,103.28,103.23,103.23,131700000.0
2008-04-21 16:21:00,103.23,103.24,103.21,103.215,152000000.0
2008-04-21 16:22:00,103.215,103.22,103.2,103.21,134500000.0
2008-04-21 16:23:00,103.21,103.23,103.21,103.22,250000000.0
2008-04-21 16:24:00,103.22,103.25,103.22,103.24,167700000.0
2008-04-21 16:25:00,103.24,103.25,103.2,103.2,193800000.0
2008-04-21 16:26:00,103.2,103.22,103.17,103.21,190300000.0
2008-04-21 16:27:00,103.21,103.23,103.145,103.155,556500000.0
2008-04-21 16:28:00,103.155,103.17,103.14,103.15,386700000.0
2008-04-21 16:29:00,103.15,103.16,103.13,103.15,117000000.0
2008-04-21 16:30:00,103.15,103.15,103.15,103.15,90100000.0
2008-04-21 16:31:00,103.15,103.16,103.13,103.14,111400000.0
2008-04-21 16:32:00,103.14,103.16,103.14,103.15,144100000.0
2008-04-21 16:33:00,103.15,103.22,103.15,103.22,134900000.0
2008-04-21 16:34:00,103.22,103.235,103.21,103.225,88600000.0
2008-04-21 16:35:00,103.215,103.235,103.215,103.235,35400000.0
2008-04-21 16:36:00,103.235,103.235,103.215,103.225,26000000.0
2008-04-21 16:37:00,103.225,103.27,103.22,103.265,74500000.0
2008-04-21 16:38:00,103.265,103.28,103.24,103.26,118700000.0
2008-04-21 16:39:00,103.26,103.28,103.25,103.28,100900000.0
2008-04-21 16:40:00,103.28,103.29,103.27,103.29,118900000.0
2008-04-21 16:41:00,103.29,103.34,103.29,103.33,121700000.0
2008-04-21 16:42:00,103.335,103.37,103.325,103.34,106500000.0
2008-04-21 16:43:00,103.34,103.34,103.32,103.32,81200000.0
2008-04-21 16:44:00,103.325,103.34,103.32,103.32,86300000.0
2008-04-21 16:45:00,103.32,103.33,103.31,103.315,123800000.0
2008-04-21 16:46:00,103.315,103.315,103.305,103.31,114700000.0
2008-04-21 16:47:00,103.31,103.33,103.3,103.31,112400000.0
2008-04-21 16:48:00,103.31,103.32,103.3,103.31,119300000.0
2008-04-21 16:49:00,103.31,103.31,103.29,103.3,106900000.0
2008-04-21 16:50:00,103.3,103.35,103.3,103.35,113500000.0
2008-04-21 16:51:00,103.35,103.36,103.33,103.36,113500000.0
2008-04-21 16:52:00,103.36,103.375,103.31,103.32,123600000.0
2008-04-21 16:53:00,103.32,103.32,103.28,103.29,126800000.0
2008-04-21 16:54:00,103.29,103.29,103.215,103.215,125600000.0
2008-04-21 16:55:00,103.215,103.25,103.21,103.23,139200000.0
2008-04-21 16:56:00,103.23,103.26,103.21,103.25,141200000.0
2008-04-21 16:57:00,103.25,103.25,103.21,103.22,130700000.0
2008-04-21 16:58:00,103.22,103.245,103.22,103.245,111214458.0
2008-04-21 16:59:00,103.245,103.245,103.12,103.12,174143374.0
2008-04-21 17:00:00,103.12,103.16,103.11,103.16,251600000.0
2008-04-21 17:01:00,103.16,103.215,103.16,103.215,167700000.0
2008-04-21 17:02:00,103.215,103.225,103.195,103.225,106800000.0
2008-04-21 17:03:00,103.225,103.24,103.215,103.24,396600000.0
2008-04-21 17:04:00,103.24,103.25,103.21,103.215,888400000.0
2008-04-21 17:05:00,103.215,103.235,103.205,103.23,444700000.0
2008-04-21 17:06:00,103.23,103.25,103.225,103.245,110000000.0
2008-04-21 17:07:00,103.245,103.275,103.245,103.27,168900000.0
2008-04-21 17:08:00,103.27,103.29,103.27,103.28,310700000.0
2008-04-21 17:09:00,103.275,103.28,103.255,103.27,133500000.0
2008-04-21 17:10:00,103.27,103.27,103.25,103.25,151800000.0
2008-04-21 17:11:00,103.25,103.28,103.25,103.28,150300000.0
2008-04-21 17:12:00,103.28,103.29,103.28,103.29,159900000.0
2008-04-21 17:13:00,103.29,103.36,103.29,103.34,154200000.0
2008-04-21 17:14:00,103.34,103.35,103.32,103.32,173700000.0
2008-04-21 17:15:00,103.32,103.33,103.31,103.31,209700000.0
2008-04-21 17:16:00,103.3,103.3,103.26,103.27,153900000.0
2008-04-21 17:17:00,103.27,103.3,103.27,103.3,134500000.0
2008-04-21 17:18:00,103.3,103.34,103.3,103.34,137100000.0
2008-04-21 17:19:00,103.34,103.415,103.33,103.41,157800000.0
2008-04-21 17:20:00,103.41,103.44,103.36,103.41,153700000.0
2008-04-21 17:21:00,103.41,103.43,103.41,103.42,205000000.0
2008-04-21 17:22:00,103.42,103.44,103.42,103.44,178000000.0
2008-04-21 17:23:00,103.44,103.44,103.42,103.44,285600000.0
2008-04-21 17:24:00,103.44,103.505,103.44,103.49,238316908.0
2008-04-21 17:25:00,103.49,103.55,103.48,103.5,163596135.0
2008-04-21 17:26:00,103.51,103.51,103.45,103.45,197500000.0
2008-04-21 17:27:00,103.45,103.46,103.43,103.46,210600000.0
2008-04-21 17:28:00,103.46,103.47,103.44,103.45,154900000.0
2008-04-21 17:29:00,103.45,103.46,103.44,103.44,141200000.0
2008-04-21 17:30:00,103.44,103.45,103.43,103.43,103000000.0
2008-04-21 17:31:00,103.43,103.43,103.41,103.43,109500000.0
2008-04-21 17:32:00,103.43,103.43,103.35,103.35,144600000.0
2008-04-21 17:33:00,103.345,103.38,103.335,103.38,181100000.0
2008-04-21 17:34:00,103.38,103.39,103.37,103.38,120300000.0
2008-04-21 17:35:00,103.38,103.405,103.37,103.39,97500000.0
2008-04-21 17:36:00,103.39,103.44,103.38,103.44,92000000.0
2008-04-21 17:37:00,103.44,103.45,103.42,103.43,95400000.0
2008-04-21 17:38:00,103.43,103.445,103.42,103.43,98200000.0
2008-04-21 17:39:00,103.435,103.435,103.36,103.36,103200000.0
2008-04-21 17:40:00,103.36,103.37,103.33,103.335,121200000.0
2008-04-21 17:41:00,103.33,103.345,103.325,103.345,1627200000.0
2008-04-21 17:42:00,103.345,103.345,103.31,103.32,1219200000.0
2008-04-21 17:43:00,103.32,103.33,103.32,103.33,195000000.0
2008-04-21 17:44:00,103.33,103.355,103.32,103.35,114300000.0
2008-04-21 17:45:00,103.35,103.35,103.335,103.35,120200000.0
2008-04-21 17:46:00,103.35,103.35,103.34,103.35,113300000.0
2008-04-21 17:47:00,103.345,103.35,103.33,103.33,159000000.0
2008-04-21 17:48:00,103.33,103.33,103.315,103.315,183200000.0
2008-04-21 17:49:00,103.315,103.35,103.31,103.34,103700000.0
2008-04-21 17:50:00,103.34,103.35,103.33,103.34,113700000.0
2008-04-21 17:51:00,103.34,103.35,103.335,103.35,133700000.0
2008-04-21 17:52:00,103.35,103.35,103.33,103.335,132400000.0
2008-04-21 17:53:00,103.335,103.335,103.31,103.325,112700000.0
2008-04-21 17:54:00,103.325,103.325,103.305,103.31,127700000.0
2008-04-21 17:55:00,103.31,103.335,103.31,103.33,133400000.0
2008-04-21 17:56:00,103.33,103.34,103.305,103.32,126500000.0
2008-04-21 17:57:00,103.32,103.34,103.31,103.335,164600000.0
2008-04-21 17:58:00,103.335,103.375,103.335,103.37,132500000.0
2008-04-21 17:59:00,103.37,103.415,103.37,103.38,140700000.0
2008-04-21 18:00:00,103.385,103.385,103.345,103.355,110600000.0
2008-04-21 18:01:00,103.355,103.355,103.3,103.315,202500000.0
2008-04-21 18:02:00,103.32,103.32,103.3,103.32,539000000.0
2008-04-21 18:03:00,103.32,103.38,103.32,103.38,217700000.0
2008-04-21 18:04:00,103.38,103.395,103.38,103.395,362400000.0
2008-04-21 18:05:00,103.385,103.39,103.36,103.36,2115800000.0
2008-04-21 18:06:00,103.36,103.375,103.35,103.36,295200000.0
2008-04-21 18:07:00,103.36,103.37,103.35,103.36,231800000.0
2008-04-21 18:08:00,103.36,103.36,103.34,103.36,167000000.0
2008-04-21 18:09:00,103.36,103.36,103.325,103.325,154400000.0
2008-04-21 18:10:00,103.325,103.325,103.28,103.285,123000000.0
2008-04-21 18:11:00,103.285,103.285,103.27,103.28,138300000.0
2008-04-21 18:12:00,103.28,103.29,103.27,103.27,237000000.0
2008-04-21 18:13:00,103.27,103.28,103.27,103.27,123200000.0
2008-04-21 18:14:00,103.27,103.275,103.265,103.27,166500000.0
2008-04-21 18:15:00,103.27,103.325,103.27,103.31,116100000.0
2008-04-21 18:16:00,103.31,103.315,103.31,103.31,82800000.0
2008-04-21 18:17:00,103.305,103.32,103.305,103.31,92100000.0
2008-04-21 18:18:00,103.31,103.34,103.31,103.32,137200000.0
2008-04-21 18:19:00,103.32,103.32,103.315,103.32,127500000.0
2008-04-21 18:20:00,103.32,103.33,103.31,103.33,109200000.0
2008-04-21 18:21:00,103.33,103.34,103.32,103.32,215200000.0
2008-04-21 18:22:00,103.32,103.335,103.32,103.33,183700000.0
2008-04-21 18:23:00,103.33,103.35,103.33,103.34,109900000.0
2008-04-21 18:24:00,103.34,103.37,103.34,103.37,130000000.0
2008-04-21 18:25:00,103.37,103.375,103.34,103.34,124000000.0
2008-04-21 18:26:00,103.34,103.35,103.34,103.34,117600000.0
2008-04-21 18:27:00,103.34,103.34,103.305,103.305,180600000.0
2008-04-21 18:28:00,103.305,103.32,103.29,103.315,108800000.0
2008-04-21 18:29:00,103.31,103.32,103.305,103.31,125300000.0
2008-04-21 18:30:00,103.31,103.31,103.305,103.305,139500000.0
2008-04-21 18:31:00,103.305,103.31,103.3,103.305,111700000.0
2008-04-21 18:32:00,103.305,103.33,103.3,103.33,127300000.0
2008-04-21 18:33:00,103.33,103.33,103.33,103.33,145000000.0
2008-04-21 18:34:00,103.33,103.33,103.32,103.32,162700000.0
2008-04-21 18:35:00,103.32,103.325,103.275,103.285,105900000.0
2008-04-21 18:36:00,103.285,103.285,103.275,103.285,95000000.0
2008-04-21 18:37:00,103.285,103.3,103.28,103.285,102200000.0
2008-04-21 18:38:00,103.285,103.29,103.285,103.29,103500000.0
2008-04-21 18:39:00,103.29,103.29,103.265,103.275,133100000.0
2008-04-21 18:40:00,103.275,103.29,103.27,103.285,120900000.0
2008-04-21 18:41:00,103.285,103.29,103.285,103.29,127100000.0
2008-04-21 18:42:00,103.29,103.31,103.285,103.31,133300000.0
2008-04-21 18:43:00,103.31,103.32,103.31,103.32,138700000.0
2008-04-21 18:44:00,103.32,103.33,103.315,103.315,130400000.0
2008-04-21 18:45:00,103.315,103.32,103.31,103.32,140000000.0
2008-04-21 18:46:00,103.32,103.33,103.32,103.32,140400000.0
2008-04-21 18:47:00,103.32,103.32,103.28,103.285,174300000.0
2008-04-21 18:48:00,103.285,103.305,103.285,103.305,107900000.0
2008-04-21 18:49:00,103.305,103.315,103.285,103.315,111100000.0
2008-04-21 18:50:00,103.315,103.315,103.29,103.29,98600000.0
2008-04-21 18:51:00,103.29,103.29,103.26,103.275,185400000.0
2008-04-21 18:52:00,103.275,103.285,103.27,103.27,106500000.0
2008-04-21 18:53:00,103.27,103.28,103.25,103.28,113100000.0
2008-04-21 18:54:00,103.28,103.3,103.28,103.29,116800000.0
2008-04-21 18:55:00,103.29,103.29,103.275,103.28,127100000.0
2008-04-21 18:56:00,103.28,103.29,103.26,103.26,129300000.0
2008-04-21 18:57:00,103.26,103.27,103.25,103.25,132800000.0
2008-04-21 18:58:00,103.25,103.27,103.24,103.265,137800000.0
2008-04-21 18:59:00,103.265,103.32,103.26,103.32,72100000.0
2008-04-21 19:00:00,103.32,103.35,103.31,103.32,113500000.0
2008-04-21 19:01:00,103.32,103.33,103.32,103.33,90800000.0
2008-04-21 19:02:00,103.33,103.35,103.33,103.345,99600000.0
2008-04-21 19:03:00,103.345,103.375,103.345,103.365,94900000.0
2008-04-21 19:04:00,103.365,103.43,103.365,103.43,170400000.0
2008-04-21 19:05:00,103.43,103.44,103.405,103.425,85300000.0
2008-04-21 19:06:00,103.425,103.43,103.4,103.4,116800000.0
2008-04-21 19:07:00,103.4,103.41,103.38,103.39,103600000.0
2008-04-21 19:08:00,103.39,103.42,103.38,103.42,103000000.0
2008-04-21 19:09:00,103.415,103.42,103.4,103.4,66500000.0
2008-04-21 19:10:00,103.4,103.4,103.34,103.34,154500000.0
2008-04-21 19:11:00,103.34,103.34,103.34,103.34,166200000.0
2008-04-21 19:12:00,103.34,103.355,103.32,103.355,98000000.0
2008-04-21 19:13:00,103.36,103.36,103.345,103.345,114200000.0
2008-04-21 19:14:00,103.345,103.345,103.33,103.335,142600000.0
2008-04-21 19:15:00,103.335,103.335,103.31,103.32,116100000.0
2008-04-21 19:16:00,103.32,103.33,103.315,103.325,108700000.0
2008-04-21 19:17:00,103.325,103.33,103.31,103.32,113800000.0
2008-04-21 19:18:00,103.32,103.32,103.31,103.315,94400000.0
2008-04-21 19:19:00,103.315,103.335,103.295,103.335,66400000.0
2008-04-21 19:20:00,103.335,103.34,103.32,103.33,99800000.0
2008-04-21 19:21:00,103.33,103.36,103.33,103.36,98400000.0
2008-04-21 19:22:00,103.36,103.36,103.345,103.35,64600000.0
2008-04-21 19:23:00,103.35,103.355,103.34,103.345,95200000.0
2008-04-21 19:24:00,103.345,103.35,103.335,103.345,55600000.0
2008-04-21 19:25:00,103.345,103.355,103.345,103.355,123600000.0
2008-04-21 19:26:00,103.355,103.36,103.35,103.355,79200000.0
2008-04-21 19:27:00,103.355,103.355,103.3,103.305,77500000.0
2008-04-21 19:28:00,103.305,103.325,103.3,103.32,83200000.0
2008-04-21 19:29:00,103.32,103.32,103.3,103.305,138300000.0
2008-04-21 19:30:00,103.305,103.31,103.28,103.29,104500000.0
2008-04-21 19:31:00,103.29,103.335,103.285,103.335,1413200000.0
2008-04-21 19:32:00,103.33,103.33,103.32,103.32,124400000.0
2008-04-21 19:33:00,103.32,103.325,103.285,103.285,260500000.0
2008-04-21 19:34:00,103.285,103.29,103.285,103.29,1193800000.0
2008-04-21 19:35:00,103.29,103.295,103.29,103.29,252800000.0
2008-04-21 19:36:00,103.29,103.315,103.285,103.315,656600000.0
2008-04-21 19:37:00,103.315,103.325,103.305,103.32,2074800000.0
2008-04-21 19:38:00,103.32,103.325,103.31,103.32,114400000.0
2008-04-21 19:39:00,103.32,103.325,103.31,103.31,89900000.0
2008-04-21 19:40:00,103.31,103.34,103.31,103.33,110200000.0
2008-04-21 19:41:00,103.33,103.345,103.33,103.34,155100000.0
2008-04-21 19:42:00,103.34,103.34,103.32,103.33,155500000.0
2008-04-21 19:43:00,103.33,103.33,103.28,103.28,127800000.0
2008-04-21 19:44:00,103.28,103.28,103.255,103.26,116300000.0
2008-04-21 19:45:00,103.26,103.265,103.245,103.25,124400000.0
2008-04-21 19:46:00,103.25,103.27,103.23,103.27,154700000.0
2008-04-21 19:47:00,103.27,103.27,103.27,103.27,171600000.0
2008-04-21 19:48:00,103.27,103.275,103.255,103.255,136800000.0
2008-04-21 19:49:00,103.255,103.29,103.22,103.26,132300000.0
2008-04-21 19:50:00,103.26,103.27,103.26,103.265,124400000.0
2008-04-21 19:51:00,103.265,103.265,103.25,103.255,114400000.0
2008-04-21 19:52:00,103.255,103.26,103.25,103.25,111200000.0
2008-04-21 19:53:00,103.25,103.305,103.25,103.29,134400000.0
2008-04-21 19:54:00,103.29,103.29,103.275,103.28,148800000.0
2008-04-21 19:55:00,103.28,103.3,103.28,103.3,175800000.0
2008-04-21 19:56:00,103.3,103.305,103.29,103.295,155200000.0
2008-04-21 19:57:00,103.29,103.3,103.29,103.3,123200000.0
2008-04-21 19:58:00,103.3,103.31,103.295,103.295,137600000.0
2008-04-21 19:59:00,103.295,103.31,103.29,103.295,155000000.0
2008-04-21 20:00:00,103.295,103.3,103.28,103.28,147100000.0
2008-04-21 20:01:00,103.28,103.285,103.27,103.27,159000000.0
2008-04-21 20:02:00,103.27,103.27,103.24,103.245,134000000.0
2008-04-21 20:03:00,103.245,103.275,103.235,103.275,128800000.0
2008-04-21 20:04:00,103.275,103.28,103.265,103.275,151400000.0
2008-04-21 20:05:00,103.275,103.285,103.27,103.275,146000000.0
2008-04-21 20:06:00,103.275,103.28,103.25,103.26,138200000.0
2008-04-21 20:07:00,103.26,103.3,103.26,103.29,134000000.0
2008-04-21 20:08:00,103.29,103.305,103.275,103.275,132500000.0
2008-04-21 20:09:00,103.275,103.28,103.27,103.275,154400000.0
2008-04-21 20:10:00,103.275,103.285,103.265,103.27,147800000.0
2008-04-21 20:11:00,103.27,103.285,103.27,103.27,162300000.0
2008-04-21 20:12:00,103.27,103.28,103.24,103.24,149900000.0
2008-04-21 20:13:00,103.24,103.25,103.225,103.23,153400000.0
2008-04-21 20:14:00,103.23,103.23,103.215,103.225,150100000.0
2008-04-21 20:15:00,103.225,103.235,103.2,103.205,133000000.0
2008-04-21 20:16:00,103.205,103.205,103.15,103.175,125100000.0
2008-04-21 20:17:00,103.175,103.185,103.15,103.16,138800000.0
2008-04-21 20:18:00,103.16,103.17,103.155,103.16,160600000.0
2008-04-21 20:19:00,103.16,103.22,103.16,103.215,115600000.0
2008-04-21 20:20:00,103.215,103.215,103.135,103.135,182200000.0
2008-04-21 20:21:00,103.135,103.135,103.08,103.1,169000000.0
2008-04-21 20:22:00,103.1,103.11,103.06,103.06,227700000.0
2008-04-21 20:23:00,103.06,103.06,103.03,103.045,143700000.0
2008-04-21 20:24:00,103.045,103.05,103.035,103.045,128800000.0
2008-04-21 20:25:00,103.04,103.08,103.035,103.08,114000000.0
2008-04-21 20:26:00,103.08,103.11,103.065,103.07,147000000.0
2008-04-21 20:27:00,103.07,103.08,103.055,103.07,124700000.0
2008-04-21 20:28:00,103.07,103.07,103.04,103.045,137600000.0
2008-04-21 20:29:00,103.05,103.06,103.045,103.06,129000000.0
2008-04-21 20:30:00,103.06,103.115,103.06,103.1,130300000.0
2008-04-21 20:31:00,103.1,103.11,103.09,103.09,160900000.0
2008-04-21 20:32:00,103.09,103.14,103.09,103.14,191100000.0
2008-04-21 20:33:00,103.14,103.155,103.12,103.135,150300000.0
2008-04-21 20:34:00,103.135,103.165,103.12,103.12,176900000.0
2008-04-21 20:35:00,103.12,103.165,103.12,103.155,119700000.0
2008-04-21 20:36:00,103.155,103.155,103.14,103.145,119000000.0
2008-04-21 20:37:00,103.145,103.145,103.1,103.105,188300000.0
2008-04-21 20:38:00,103.105,103.14,103.105,103.13,142100000.0
2008-04-21 20:39:00,103.13,103.13,103.115,103.12,140300000.0
2008-04-21 20:40:00,103.12,103.14,103.115,103.13,126800000.0
2008-04-21 20:41:00,103.13,103.155,103.13,103.155,164500000.0
2008-04-21 20:42:00,103.155,103.16,103.145,103.145,160100000.0
2008-04-21 20:43:00,103.145,103.155,103.14,103.155,166900000.0
2008-04-21 20:44:00,103.155,103.17,103.135,103.135,138800000.0
2008-04-21 20:45:00,103.135,103.16,103.12,103.12,152100000.0
2008-04-21 20:46:00,103.12,103.155,103.11,103.15,134000000.0
2008-04-21 20:47:00,103.15,103.155,103.14,103.155,139200000.0
2008-04-21 20:48:00,103.155,103.17,103.115,103.12,154600000.0
2008-04-21 20:49:00,103.12,103.14,103.12,103.12,137500000.0
2008-04-21 20:50:00,103.12,103.12,103.105,103.115,132700000.0
2008-04-21 20:51:00,103.115,103.13,103.115,103.125,105900000.0
2008-04-21 20:52:00,103.125,103.135,103.105,103.11,123900000.0
2008-04-21 20:53:00,103.11,103.12,103.105,103.115,144900000.0
2008-04-21 20:54:00,103.115,103.145,103.11,103.145,1730400000.0
2008-04-21 20:55:00,103.145,103.165,103.125,103.14,264800000.0
2008-04-21 20:56:00,103.14,103.165,103.14,103.15,182500000.0
2008-04-21 20:57:00,103.15,103.15,103.13,103.13,153900000.0
2008-04-21 20:58:00,103.135,103.14,103.12,103.12,154600000.0
2008-04-21 20:59:00,103.12,103.13,103.1,103.105,368400000.0
2008-04-21 21:00:00,103.1,103.125,103.1,103.125,457600000.0
2008-04-21 21:01:00,103.13,103.13,103.11,103.12,363700000.0
2008-04-21 21:02:00,103.11,103.13,103.11,103.12,363700000.0
2008-04-21 21:03:00,103.12,103.14,103.12,103.13,241000000.0
2008-04-21 21:04:00,103.13,103.145,103.13,103.135,865000000.0
2008-04-21 21:05:00,103.13,103.14,103.13,103.14,1664200000.0
2008-04-21 21:06:00,103.135,103.135,103.11,103.12,1664200000.0
2008-04-21 21:07:00,103.12,103.13,103.12,103.13,149300000.0
2008-04-21 21:08:00,103.13,103.13,103.1,103.11,138000000.0
2008-04-21 21:09:00,103.11,103.11,103.08,103.1,139500000.0
2008-04-21 21:10:00,103.1,103.11,103.095,103.1,123200000.0
2008-04-21 21:11:00,103.1,103.1,103.08,103.1,148000000.0
2008-04-21 21:12:00,103.1,103.12,103.1,103.12,159200000.0
2008-04-21 21:13:00,103.12,103.135,103.12,103.13,151300000.0
2008-04-21 21:14:00,103.13,103.13,103.13,103.13,167400000.0
2008-04-21 21:15:00,103.13,103.135,103.13,103.135,160300000.0
2008-04-21 21:16:00,103.135,103.165,103.135,103.165,191200000.0
2008-04-21 21:17:00,103.17,103.185,103.16,103.175,159400000.0
2008-04-21 21:18:00,103.175,103.19,103.175,103.185,126800000.0
2008-04-21 21:19:00,103.185,103.185,103.17,103.17,127100000.0
2008-04-21 21:20:00,103.17,103.175,103.17,103.17,133600000.0
2008-04-21 21:21:00,103.17,103.17,103.125,103.165,118600000.0
2008-04-21 21:22:00,103.165,103.21,103.16,103.21,141000000.0
2008-04-21 21:23:00,103.21,103.21,103.2,103.2,140000000.0
2008-04-21 21:24:00,103.2,103.205,103.195,103.205,182600000.0
2008-04-21 21:25:00,103.205,103.21,103.2,103.2,143100000.0
2008-04-21 21:26:00,103.2,103.22,103.2,103.21,133700000.0
2008-04-21 21:27:00,103.21,103.21,103.2,103.205,138600000.0
2008-04-21 21:28:00,103.205,103.21,103.2,103.21,115200000.0
2008-04-21 21:29:00,103.21,103.21,103.175,103.18,114000000.0
2008-04-21 21:30:00,103.18,103.18,103.14,103.14,137900000.0
2008-04-21 21:31:00,103.14,103.155,103.14,103.15,216600000.0
2008-04-21 21:32:00,103.15,103.165,103.145,103.165,110800000.0
2008-04-21 21:33:00,103.165,103.165,103.14,103.14,144600000.0
2008-04-21 21:34:00,103.14,103.155,103.14,103.145,137200000.0
2008-04-21 21:35:00,103.145,103.165,103.145,103.145,117400000.0
2008-04-21 21:36:00,103.145,103.145,103.125,103.13,149400000.0
2008-04-21 21:37:00,103.13,103.14,103.125,103.135,145100000.0
2008-04-21 21:38:00,103.135,103.185,103.135,103.185,1975399994.0
2008-04-21 21:39:00,103.185,103.185,103.17,103.185,577099981.0
2008-04-21 21:40:00,103.185,103.21,103.185,103.2,137000000.0
2008-04-21 21:41:00,103.2,103.21,103.2,103.205,155600000.0
2008-04-21 21:42:00,103.205,103.22,103.205,103.22,139100000.0
2008-04-21 21:43:00,103.22,103.22,103.215,103.215,161200000.0
2008-04-21 21:44:00,103.215,103.245,103.215,103.245,767800000.0
2008-04-21 21:45:00,103.245,103.27,103.245,103.25,839400000.0
2008-04-21 21:46:00,103.25,103.25,103.24,103.24,133200000.0
2008-04-21 21:47:00,103.24,103.24,103.23,103.23,169700000.0
2008-04-21 21:48:00,103.23,103.23,103.22,103.22,116800000.0
2008-04-21 21:49:00,103.22,103.22,103.21,103.21,152900000.0
2008-04-21 21:50:00,103.21,103.215,103.2,103.2,109400000.0
2008-04-21 21:51:00,103.2,103.21,103.19,103.19,117700000.0
2008-04-21 21:52:00,103.19,103.24,103.19,103.24,129100000.0
2008-04-21 21:53:00,103.24,103.24,103.22,103.23,117000000.0
2008-04-21 21:54:00,103.23,103.24,103.23,103.23,106200000.0
2008-04-21 21:55:00,103.23,103.23,103.22,103.22,59400000.0
2008-04-21 21:56:00,103.22,103.23,103.21,103.22,88300000.0
2008-04-21 21:57:00,103.22,103.22,103.2,103.2,78400000.0
2008-04-21 21:58:00,103.2,103.2,103.2,103.2,120500000.0
2008-04-21 21:59:00,103.2,103.2,103.18,103.195,96700000.0
2008-04-21 22:00:00,103.195,103.195,103.18,103.18,54090000.0
2008-04-21 22:01:00,103.18,103.18,103.16,103.17,175900000.0
2008-04-21 22:02:00,103.17,103.18,103.17,103.17,111200000.0
2008-04-21 22:03:00,103.17,103.18,103.17,103.17,139800000.0
2008-04-21 22:04:00,103.17,103.17,103.17,103.17,142700000.0
2008-04-21 22:05:00,103.17,103.17,103.16,103.16,144900000.0
2008-04-21 22:06:00,103.16,103.16,103.145,103.155,157300000.0
2008-04-21 22:07:00,103.155,103.17,103.155,103.16,137800000.0
2008-04-21 22:08:00,103.16,103.175,103.16,103.16,137600000.0
2008-04-21 22:09:00,103.16,103.18,103.16,103.17,147900000.0
2008-04-21 22:10:00,103.17,103.18,103.15,103.155,111300000.0
2008-04-21 22:11:00,103.155,103.165,103.15,103.155,137800000.0
2008-04-21 22:12:00,103.155,103.16,103.15,103.15,125100000.0
2008-04-21 22:13:00,103.15,103.17,103.15,103.16,127500000.0
2008-04-21 22:14:00,103.16,103.18,103.16,103.17,108900000.0
2008-04-21 22:15:00,103.17,103.19,103.17,103.19,60100000.0
2008-04-21 22:16:00,103.19,103.19,103.18,103.19,67400000.0
2008-04-21 22:17:00,103.19,103.19,103.19,103.19,59400000.0
2008-04-21 22:18:00,103.19,103.19,103.17,103.17,116300000.0
2008-04-21 22:19:00,103.17,103.18,103.17,103.17,94000000.0
2008-04-21 22:20:00,103.17,103.19,103.17,103.19,78800000.0
2008-04-21 22:21:00,103.19,103.19,103.19,103.19,61200000.0
2008-04-21 22:22:00,103.19,103.19,103.19,103.19,58400000.0
2008-04-21 22:23:00,103.19,103.19,103.19,103.19,85900000.0
2008-04-21 22:24:00,103.19,103.19,103.19,103.19,144500000.0
2008-04-21 22:25:00,103.19,103.19,103.19,103.19,74400000.0
2008-04-21 22:26:00,103.19,103.19,103.175,103.18,123700000.0
2008-04-21 22:27:00,103.18,103.19,103.18,103.19,99300000.0
2008-04-21 22:28:00,103.19,103.19,103.19,103.19,58600000.0
2008-04-21 22:29:00,103.19,103.19,103.18,103.18,159000000.0
2008-04-21 22:30:00,103.18,103.2,103.18,103.19,153200000.0
2008-04-21 22:31:00,103.19,103.19,103.185,103.19,1817400000.0
2008-04-21 22:32:00,103.19,103.205,103.19,103.2,1134200000.0
2008-04-21 22:33:00,103.2,103.22,103.2,103.205,120600000.0
2008-04-21 22:34:00,103.205,103.21,103.205,103.21,126200000.0
2008-04-21 22:35:00,103.21,103.21,103.19,103.19,112000000.0
2008-04-21 22:36:00,103.19,103.19,103.18,103.18,127200000.0
2008-04-21 22:37:00,103.18,103.2,103.18,103.2,123900000.0
2008-04-21 22:38:00,103.2,103.205,103.19,103.19,90400000.0
2008-04-21 22:39:00,103.19,103.2,103.19,103.2,126800000.0
2008-04-21 22:40:00,103.2,103.2,103.195,103.195,87300000.0
2008-04-21 22:41:00,103.195,103.2,103.195,103.2,87900000.0
2008-04-21 22:42:00,103.2,103.21,103.19,103.2,144700000.0
2008-04-21 22:43:00,103.2,103.21,103.2,103.21,131300000.0
2008-04-21 22:44:00,103.21,103.21,103.2,103.205,132600000.0
2008-04-21 22:45:00,103.205,103.235,103.205,103.235,431700000.0
2008-04-21 22:46:00,103.235,103.27,103.235,103.26,867300000.0
2008-04-21 22:47:00,103.26,103.27,103.255,103.265,905700000.0
2008-04-21 22:48:00,103.265,103.285,103.265,103.285,85500000.0
2008-04-21 22:49:00,103.285,103.285,103.27,103.27,307600000.0
2008-04-21 22:50:00,103.27,103.27,103.27,103.27,1324800000.0
2008-04-21 22:51:00,103.27,103.275,103.24,103.245,314493775.0
2008-04-21 22:52:00,103.245,103.29,103.245,103.255,948020200.0
2008-04-21 22:53:00,103.255,103.26,103.255,103.26,1096200000.0
2008-04-21 22:54:00,103.26,103.3,103.255,103.29,1878757779.0
2008-04-21 22:55:00,103.29,103.31,103.285,103.29,357900000.0
2008-04-21 22:56:00,103.29,103.29,103.275,103.28,193900000.0
2008-04-21 22:57:00,103.28,103.28,103.26,103.26,2022600000.0
2008-04-21 22:59:00,103.26,103.28,103.26,103.26,823400000.0
2008-04-21 23:00:00,103.25,103.27,103.25,103.27,1124100000.0
2008-04-21 23:01:00,103.26,103.28,103.26,103.28,1124100000.0
2008-04-21 23:02:00,103.26,103.27,103.25,103.25,1124100000.0
2008-04-21 23:03:00,103.26,103.27,103.26,103.26,1253800000.0
2008-04-21 23:04:00,103.26,103.26,103.255,103.26,1185100000.0
2008-04-21 23:05:00,103.26,103.26,103.19,103.23,493600000.0
2008-04-21 23:06:00,103.23,103.24,103.22,103.23,1127100000.0
2008-04-21 23:07:00,103.23,103.24,103.23,103.24,1503200000.0
2008-04-21 23:08:00,103.24,103.25,103.24,103.25,1253800000.0
2008-04-21 23:09:00,103.25,103.25,103.24,103.24,1188000000.0
2008-04-21 23:10:00,103.24,103.24,103.24,103.24,1246800000.0
2008-04-21 23:11:00,103.24,103.24,103.23,103.23,1292300000.0
2008-04-21 23:12:00,103.23,103.24,103.225,103.225,1162300000.0
2008-04-21 23:13:00,103.225,103.225,103.225,103.225,84300000.0
2008-04-21 23:14:00,103.225,103.24,103.225,103.24,598500000.0
2008-04-21 23:15:00,103.24,103.24,103.23,103.23,1297200000.0
2008-04-21 23:16:00,103.23,103.24,103.23,103.24,1358600000.0
2008-04-21 23:17:00,103.24,103.25,103.24,103.25,1333200000.0
2008-04-21 23:18:00,103.25,103.25,103.245,103.25,1281600000.0
2008-04-21 23:19:00,103.25,103.25,103.25,103.25,1242300000.0
2008-04-21 23:20:00,103.25,103.25,103.25,103.25,1320100000.0
2008-04-21 23:21:00,103.25,103.25,103.25,103.25,1727200000.0
2008-04-21 23:22:00,103.25,103.25,103.25,103.25,1601600000.0
2008-04-21 23:23:00,103.25,103.25,103.245,103.245,1067900000.0
2008-04-21 23:24:00,103.245,103.25,103.24,103.25,1511600000.0
2008-04-21 23:25:00,103.25,103.25,103.25,103.25,1606600000.0
2008-04-21 23:26:00,103.25,103.28,103.24,103.24,1763100000.0
2008-04-21 23:27:00,103.24,103.28,103.24,103.26,1266100000.0
2008-04-21 23:28:00,103.26,103.27,103.26,103.26,1831800000.0
2008-04-21 23:29:00,103.26,103.26,103.26,103.26,1512200000.0
2008-04-21 23:30:00,103.26,103.26,103.23,103.23,626400000.0
2008-04-21 23:31:00,103.23,103.25,103.21,103.21,1379300000.0
2008-04-21 23:32:00,103.21,103.23,103.2,103.2,1712900000.0
2008-04-21 23:33:00,103.2,103.23,103.16,103.16,1194100000.0
2008-04-21 23:34:00,103.16,103.16,103.16,103.16,341600000.0
2008-04-21 23:35:00,103.16,103.19,103.15,103.17,1311700000.0
2008-04-21 23:36:00,103.17,103.2,103.17,103.18,788600000.0
2008-04-21 23:37:00,103.18,103.18,103.175,103.18,168400000.0
2008-04-21 23:38:00,103.18,103.18,103.175,103.18,107900000.0
2008-04-21 23:39:00,103.18,103.185,103.18,103.18,187600000.0
2008-04-21 23:40:00,103.18,103.18,103.17,103.17,1595200000.0
2008-04-21 23:41:00,103.2,103.2,103.18,103.19,987700000.0
2008-04-21 23:42:00,103.21,103.21,103.19,103.19,987700000.0
2008-04-21 23:43:00,103.22,103.22,103.19,103.19,987700000.0
2008-04-21 23:44:00,103.18,103.2,103.17,103.2,987700000.0
2008-04-21 23:45:00,103.2,103.21,103.19,103.21,1199000000.0
2008-04-21 23:46:00,103.21,103.24,103.21,103.24,1226600000.0
2008-04-21 23:48:00,103.24,103.24,103.23,103.24,1471900000.0
2008-04-21 23:49:00,103.24,103.24,103.24,103.24,1002200000.0
2008-04-21 23:50:00,103.24,103.24,103.23,103.23,49100000.0
2008-04-21 23:51:00,103.23,103.23,103.23,103.23,110000000.0
2008-04-21 23:52:00,103.23,103.23,103.21,103.23,295000000.0
2008-04-21 23:53:00,103.23,103.23,103.23,103.23,1315600000.0
2008-04-21 23:54:00,103.23,103.23,103.21,103.21,775900000.0
2008-04-21 23:57:00,103.2,103.26,103.2,103.225,726500000.0
2008-04-21 23:58:00,103.25,103.26,103.23,103.23,1957800000.0
2008-04-21 23:59:00,103.22,103.24,103.22,103.23,1957800000.0
2008-04-22 00:00:00,103.23,103.25,103.23,103.25,1717400000.0
2008-04-22 00:01:00,103.25,103.25,103.23,103.24,1717400000.0
2008-04-22 00:02:00,103.25,103.25,103.25,103.25,208700000.0
2008-04-22 00:03:00,103.25,103.25,103.25,103.25,208700000.0
2008-04-22 00:06:00,103.25,103.25,103.25,103.25,1062900000.0
2008-04-22 00:07:00,103.25,103.25,103.25,103.25,411800000.0
2008-04-22 00:09:00,103.25,103.27,103.25,103.26,1355000000.0
2008-04-22 00:10:00,103.26,103.28,103.26,103.28,2094800000.0
2008-04-22 00:11:00,103.27,103.27,103.25,103.27,1582300000.0
2008-04-22 00:12:00,103.28,103.28,103.27,103.28,1854200000.0
2008-04-22 00:14:00,103.28,103.3,103.28,103.28,1854200000.0
2008-04-22 00:15:00,103.28,103.32,103.28,103.32,1441200000.0
2008-04-22 00:16:00,103.32,103.32,103.275,103.31,1858499951.0
2008-04-22 00:17:00,103.32,103.33,103.3,103.33,1252700000.0
2008-04-22 00:18:00,103.32,103.32,103.31,103.315,1252700000.0
2008-04-22 00:19:00,103.315,103.315,103.31,103.31,1502600000.0
2008-04-22 00:20:00,103.3,103.31,103.29,103.3,1801800000.0
2008-04-22 00:21:00,103.29,103.29,103.27,103.28,1801800000.0
2008-04-22 00:23:00,103.28,103.31,103.28,103.31,1801800000.0
2008-04-22 00:24:00,103.31,103.33,103.31,103.31,1738500000.0
2008-04-22 00:25:00,103.31,103.31,103.31,103.31,1513400000.0
2008-04-22 00:26:00,103.3,103.31,103.3,103.31,1513400000.0
2008-04-22 00:27:00,103.3,103.3,103.29,103.3,873800000.0
2008-04-22 00:28:00,103.31,103.32,103.31,103.32,873800000.0
2008-04-22 00:30:00,103.31,103.31,103.31,103.31,873800000.0
2008-04-22 00:31:00,103.31,103.32,103.31,103.32,873800000.0
2008-04-22 00:32:00,103.32,103.36,103.31,103.36,1021800000.0
2008-04-22 00:33:00,103.36,103.36,103.34,103.34,1172000000.0
2008-04-22 00:34:00,103.34,103.345,103.31,103.31,406600000.0
2008-04-22 00:35:00,103.31,103.31,103.25,103.26,704000000.0
2008-04-22 00:36:00,103.26,103.26,103.255,103.255,138600000.0
2008-04-22 00:37:00,103.255,103.27,103.255,103.27,297900000.0
2008-04-22 00:38:00,103.27,103.29,103.27,103.285,1823200000.0
2008-04-22 00:39:00,103.285,103.29,103.285,103.29,286500000.0
2008-04-22 00:40:00,103.29,103.29,103.285,103.29,659300000.0
2008-04-22 00:41:00,103.29,103.29,103.285,103.29,458700000.0
2008-04-22 00:42:00,103.29,103.3,103.285,103.3,652700000.0
2008-04-22 00:43:00,103.3,103.3,103.3,103.3,698400000.0
2008-04-22 00:44:00,103.3,103.3,103.29,103.29,1092900000.0
2008-04-22 00:45:00,103.29,103.3,103.29,103.29,938100000.0
2008-04-22 00:47:00,103.29,103.32,103.29,103.315,412500000.0
2008-04-22 00:48:00,103.315,103.315,103.28,103.28,1452900000.0
2008-04-22 00:49:00,103.28,103.285,103.28,103.28,2000600000.0
2008-04-22 00:50:00,103.28,103.28,103.23,103.25,1672700000.0
2008-04-22 00:51:00,103.25,103.25,103.235,103.25,1311000000.0
2008-04-22 00:52:00,103.25,103.25,103.25,103.25,2079900000.0
2008-04-22 00:53:00,103.26,103.27,103.26,103.26,2013100000.0
2008-04-22 00:55:00,103.27,103.27,103.27,103.27,2013100000.0
2008-04-22 00:56:00,103.27,103.27,103.265,103.27,1368400000.0
2008-04-22 00:57:00,103.27,103.28,103.26,103.28,1120400000.0
2008-04-22 00:58:00,103.28,103.28,103.27,103.28,1916200000.0
2008-04-22 00:59:00,103.28,103.3,103.275,103.29,1880000000.0
2008-04-22 01:00:00,103.29,103.33,103.29,103.33,1693800000.0
2008-04-22 01:01:00,103.32,103.33,103.3,103.32,1036700000.0
2008-04-22 01:03:00,103.33,103.37,103.32,103.37,1036700000.0
2008-04-22 01:04:00,103.38,103.38,103.35,103.35,1036700000.0
2008-04-22 01:05:00,103.35,103.35,103.3,103.31,1037000000.0
2008-04-22 01:06:00,103.31,103.35,103.31,103.35,705900000.0
2008-04-22 01:07:00,103.35,103.35,103.34,103.34,821800000.0
2008-04-22 01:08:00,103.34,103.34,103.33,103.33,828200000.0
2008-04-22 01:09:00,103.33,103.33,103.3,103.3,1810100000.0
2008-04-22 01:10:00,103.3,103.3,103.28,103.28,1262900000.0
2008-04-22 01:11:00,103.28,103.29,103.28,103.29,993500000.0
2008-04-22 01:12:00,103.29,103.29,103.28,103.28,1749800000.0
2008-04-22 01:15:00,103.29,103.3,103.29,103.3,1422400000.0
2008-04-22 01:16:00,103.3,103.31,103.3,103.31,1422400000.0
2008-04-22 01:17:00,103.3,103.3,103.3,103.3,744850000.0
2008-04-22 01:18:00,103.3,103.32,103.3,103.32,744850000.0
2008-04-22 01:19:00,103.32,103.32,103.32,103.32,1317000000.0
2008-04-22 01:20:00,103.33,103.33,103.32,103.32,1898200000.0
2008-04-22 01:21:00,103.32,103.37,103.32,103.36,1898200000.0
2008-04-22 01:22:00,103.36,103.36,103.3,103.3,1334500000.0
2008-04-22 01:23:00,103.3,103.31,103.3,103.31,1073700000.0
2008-04-22 01:25:00,103.31,103.32,103.31,103.32,1900800000.0
2008-04-22 01:26:00,103.32,103.34,103.32,103.34,380600000.0
2008-04-22 01:27:00,103.34,103.34,103.34,103.34,169100000.0
2008-04-22 01:28:00,103.34,103.34,103.33,103.33,227300000.0
2008-04-22 01:29:00,103.31,103.31,103.31,103.31,1885400000.0
2008-04-22 01:30:00,103.33,103.33,103.31,103.31,1885400000.0
2008-04-22 01:32:00,103.31,103.32,103.31,103.31,1885400000.0
2008-04-22 01:33:00,103.31,103.31,103.31,103.31,1611700000.0
2008-04-22 01:35:00,103.3,103.31,103.3,103.31,1337100000.0
2008-04-22 01:36:00,103.31,103.31,103.29,103.29,1337100000.0
2008-04-22 01:37:00,103.29,103.3,103.29,103.3,1710600000.0
2008-04-22 01:40:00,103.31,103.31,103.29,103.29,1731600000.0
2008-04-22 01:41:00,103.28,103.28,103.24,103.24,1731600000.0
2008-04-22 01:42:00,103.24,103.24,103.2,103.2,1731600000.0
2008-04-22 01:43:00,103.2,103.21,103.2,103.205,975500000.0
2008-04-22 01:44:00,103.205,103.22,103.205,103.21,687000001.0
2008-04-22 01:45:00,103.21,103.21,103.17,103.17,1887100000.0
2008-04-22 01:46:00,103.17,103.17,103.07,103.1,1594599998.0
2008-04-22 01:47:00,103.1,103.1,103.07,103.09,1708400000.0
2008-04-22 01:48:00,103.09,103.12,103.09,103.1,1550600000.0
2008-04-22 01:49:00,103.1,103.11,103.09,103.1,1919800000.0
2008-04-22 01:50:00,103.1,103.12,103.1,103.1,2019300002.0
2008-04-22 01:51:00,103.1,103.11,103.07,103.07,1855599991.0
2008-04-22 01:52:00,103.07,103.08,103.05,103.08,1497200000.0
2008-04-22 01:53:00,103.08,103.14,103.08,103.12,1511899999.0
2008-04-22 01:54:00,103.12,103.14,103.1,103.14,1770600000.0
2008-04-22 01:55:00,103.15,103.16,103.14,103.15,1097800009.0
2008-04-22 01:56:00,103.14,103.17,103.14,103.17,1097800009.0
2008-04-22 01:57:00,103.17,103.19,103.17,103.18,667600000.0
2008-04-22 01:58:00,103.18,103.2,103.16,103.18,932000000.0
2008-04-22 01:59:00,103.18,103.18,103.17,103.18,838700000.0
2008-04-22 02:00:00,103.18,103.25,103.18,103.245,1242700000.0
2008-04-22 02:01:00,103.245,103.25,103.19,103.21,1172400000.0
2008-04-22 02:02:00,103.21,103.24,103.21,103.23,943300000.0
2008-04-22 02:03:00,103.23,103.23,103.23,103.23,1420200000.0
2008-04-22 02:04:00,103.23,103.23,103.18,103.19,2131600000.0
2008-04-22 02:05:00,103.2,103.22,103.19,103.2,1923300000.0
2008-04-22 02:06:00,103.19,103.2,103.19,103.19,1923300000.0
2008-04-22 02:07:00,103.19,103.21,103.19,103.21,1923300000.0
2008-04-22 02:08:00,103.21,103.22,103.19,103.2,2078500000.0
2008-04-22 02:10:00,103.19,103.21,103.19,103.21,659499997.0
2008-04-22 02:11:00,103.21,103.22,103.19,103.21,659499997.0
2008-04-22 02:12:00,103.21,103.21,103.2,103.2,1790399986.0
2008-04-22 02:13:00,103.18,103.19,103.15,103.15,342500000.0
2008-04-22 02:14:00,103.14,103.19,103.14,103.19,342500000.0
2008-04-22 02:15:00,103.18,103.19,103.16,103.16,342500000.0
2008-04-22 02:16:00,103.15,103.16,103.14,103.15,342500000.0
2008-04-22 02:17:00,103.16,103.16,103.15,103.16,342500000.0
2008-04-22 02:18:00,103.16,103.18,103.16,103.18,1941700000.0
2008-04-22 02:19:00,103.17,103.18,103.17,103.17,1941700000.0
2008-04-22 02:20:00,103.18,103.18,103.18,103.18,1941700000.0
2008-04-22 02:21:00,103.18,103.18,103.15,103.15,1714799979.0
2008-04-22 02:22:00,103.15,103.17,103.15,103.165,1458000000.0
2008-04-22 02:23:00,103.165,103.18,103.165,103.18,1135000000.0
2008-04-22 02:24:00,103.18,103.205,103.175,103.19,464900000.0
2008-04-22 02:25:00,103.19,103.19,103.18,103.185,484200000.0
2008-04-22 02:26:00,103.185,103.185,103.18,103.18,350500000.0
2008-04-22 02:27:00,103.18,103.19,103.16,103.17,571300000.0
2008-04-22 02:28:00,103.17,103.17,103.16,103.17,687400000.0
2008-04-22 02:29:00,103.17,103.175,103.16,103.16,872823110.0
2008-04-22 02:30:00,103.16,103.17,103.16,103.17,1028100000.0
2008-04-22 02:31:00,103.17,103.17,103.16,103.17,1116700000.0
2008-04-22 02:32:00,103.17,103.2,103.17,103.2,1785100000.0
2008-04-22 02:33:00,103.2,103.2,103.19,103.19,926800000.0
2008-04-22 02:34:00,103.19,103.19,103.18,103.18,1705900000.0
2008-04-22 02:36:00,103.18,103.19,103.18,103.18,1871800000.0
2008-04-22 02:37:00,103.18,103.185,103.16,103.16,1568597677.0
2008-04-22 02:38:00,103.16,103.17,103.16,103.17,2068600000.0
2008-04-22 02:39:00,103.17,103.17,103.15,103.15,1652700000.0
2008-04-22 02:40:00,103.15,103.15,103.1,103.11,1721400000.0
2008-04-22 02:41:00,103.11,103.11,103.07,103.09,1510400000.0
2008-04-22 02:42:00,103.09,103.1,103.08,103.08,1951500000.0
2008-04-22 02:43:00,103.08,103.12,103.08,103.11,1998499999.0
2008-04-22 02:44:00,103.12,103.13,103.11,103.12,1998499999.0
2008-04-22 02:45:00,103.12,103.12,103.09,103.12,159500000.0
2008-04-22 02:46:00,103.12,103.13,103.12,103.12,118100000.0
2008-04-22 02:47:00,103.12,103.17,103.12,103.16,177700000.0
2008-04-22 02:48:00,103.16,103.16,103.15,103.16,113100000.0
2008-04-22 02:49:00,103.16,103.17,103.15,103.15,125800000.0
2008-04-22 02:50:00,103.15,103.15,103.14,103.14,112700000.0
2008-04-22 02:51:00,103.14,103.15,103.13,103.14,95700000.0
2008-04-22 02:52:00,103.14,103.16,103.14,103.15,144400000.0
2008-04-22 02:53:00,103.15,103.16,103.15,103.155,135900000.0
2008-04-22 02:54:00,103.15,103.16,103.1,103.1,242800000.0
2008-04-22 02:55:00,103.105,103.115,103.1,103.11,139000000.0
2008-04-22 02:56:00,103.11,103.11,103.08,103.09,201900000.0
2008-04-22 02:57:00,103.09,103.09,103.07,103.08,152500000.0
2008-04-22 02:58:00,103.08,103.08,103.06,103.06,611300000.0
2008-04-22 02:59:00,103.06,103.08,103.055,103.08,160500000.0
2008-04-22 03:00:00,103.08,103.095,103.08,103.085,221300000.0
2008-04-22 03:01:00,103.085,103.085,103.06,103.06,158800000.0
2008-04-22 03:02:00,103.06,103.085,103.06,103.08,307200000.0
2008-04-22 03:03:00,103.08,103.095,103.08,103.09,183600000.0
2008-04-22 03:04:00,103.09,103.11,103.09,103.105,133900000.0
2008-04-22 03:05:00,103.105,103.125,103.1,103.125,125600000.0
2008-04-22 03:06:00,103.125,103.125,103.1,103.11,120300000.0
2008-04-22 03:07:00,103.11,103.11,103.09,103.1,576500000.0
2008-04-22 03:08:00,103.1,103.11,103.09,103.11,369900000.0
2008-04-22 03:09:00,103.11,103.11,103.1,103.105,185800000.0
2008-04-22 03:10:00,103.105,103.12,103.1,103.11,290300000.0
2008-04-22 03:11:00,103.11,103.12,103.11,103.12,97800000.0
2008-04-22 03:12:00,103.12,103.13,103.12,103.13,139600000.0
2008-04-22 03:13:00,103.13,103.14,103.12,103.13,147500000.0
2008-04-22 03:14:00,103.13,103.14,103.125,103.14,156700000.0
2008-04-22 03:15:00,103.14,103.165,103.14,103.15,100600000.0
2008-04-22 03:16:00,103.15,103.175,103.15,103.16,99100000.0
2008-04-22 03:17:00,103.16,103.17,103.16,103.16,163200000.0
2008-04-22 03:18:00,103.16,103.195,103.16,103.19,126300000.0
2008-04-22 03:19:00,103.19,103.2,103.17,103.17,133300000.0
2008-04-22 03:20:00,103.17,103.18,103.16,103.17,129800000.0
2008-04-22 03:21:00,103.17,103.17,103.14,103.14,245000000.0
2008-04-22 03:22:00,103.14,103.14,103.14,103.14,783100000.0
2008-04-22 03:23:00,103.14,103.14,103.1,103.11,563500000.0
2008-04-22 03:24:00,103.11,103.12,103.1,103.1,182200000.0
2008-04-22 03:25:00,103.1,103.11,103.1,103.105,126700000.0
2008-04-22 03:26:00,103.105,103.11,103.06,103.065,237300000.0
2008-04-22 03:27:00,103.065,103.09,103.06,103.09,117200000.0
2008-04-22 03:28:00,103.09,103.1,103.07,103.09,103200000.0
2008-04-22 03:29:00,103.085,103.09,103.08,103.09,155000000.0
2008-04-22 03:30:00,103.09,103.09,103.04,103.05,185100000.0
2008-04-22 03:31:00,103.05,103.06,103.04,103.05,106900000.0
2008-04-22 03:32:00,103.05,103.05,102.93,103.0,198400000.0
2008-04-22 03:33:00,103.0,103.01,102.985,103.01,267400000.0
2008-04-22 03:34:00,103.01,103.05,103.01,103.04,358600000.0
2008-04-22 03:35:00,103.04,103.06,103.04,103.04,189500000.0
2008-04-22 03:36:00,103.04,103.045,103.04,103.04,457200000.0
2008-04-22 03:37:00,103.04,103.055,103.04,103.05,191400000.0
2008-04-22 03:38:00,103.05,103.08,103.05,103.05,520600000.0
2008-04-22 03:39:00,103.05,103.05,103.03,103.03,112900000.0
2008-04-22 03:40:00,103.03,103.065,103.03,103.06,267000000.0
2008-04-22 03:41:00,103.06,103.1,103.06,103.08,182900000.0
2008-04-22 03:42:00,103.08,103.1,103.065,103.09,423100000.0
2008-04-22 03:43:00,103.09,103.1,103.06,103.06,157600000.0
2008-04-22 03:44:00,103.06,103.07,103.04,103.04,190100000.0
2008-04-22 03:45:00,103.04,103.05,103.04,103.05,136900000.0
2008-04-22 03:46:00,103.05,103.05,103.01,103.01,345300000.0
2008-04-22 03:47:00,103.01,103.045,103.01,103.04,195900000.0
2008-04-22 03:48:00,103.04,103.05,103.04,103.05,291000000.0
2008-04-22 03:49:00,103.05,103.055,103.02,103.02,171500000.0
2008-04-22 03:50:00,103.02,103.025,103.005,103.005,160800000.0
2008-04-22 03:51:00,103.005,103.015,103.0,103.015,234200000.0
2008-04-22 03:52:00,103.015,103.025,103.01,103.015,167800000.0
2008-04-22 03:53:00,103.015,103.02,102.97,102.97,176600000.0
2008-04-22 03:54:00,102.97,102.975,102.86,102.93,227800000.0
2008-04-22 03:55:00,102.93,102.945,102.89,102.89,150400000.0
2008-04-22 03:56:00,102.89,102.91,102.83,102.88,152100000.0
2008-04-22 03:57:00,102.88,102.925,102.86,102.91,169200000.0
2008-04-22 03:58:00,102.91,102.925,102.865,102.895,124250000.0
2008-04-22 03:59:00,102.895,102.905,102.885,102.895,129800000.0
2008-04-22 04:00:00,102.895,102.95,102.89,102.94,105300000.0
2008-04-22 04:01:00,102.94,103.01,102.94,102.97,178200000.0
2008-04-22 04:02:00,102.97,102.975,102.93,102.945,148400000.0
2008-04-22 04:03:00,102.94,102.945,102.93,102.93,255700000.0
2008-04-22 04:04:00,102.93,102.95,102.93,102.95,142200000.0
2008-04-22 04:05:00,102.95,102.95,102.82,102.84,164200000.0
2008-04-22 04:06:00,102.84,102.85,102.775,102.85,142900000.0
2008-04-22 04:07:00,102.85,102.9,102.84,102.885,138400000.0
2008-04-22 04:08:00,102.885,102.9,102.85,102.88,137600000.0
2008-04-22 04:09:00,102.88,102.885,102.85,102.88,115000000.0
2008-04-22 04:10:00,102.88,102.92,102.88,102.92,127300000.0
2008-04-22 04:11:00,102.92,102.94,102.92,102.93,223900000.0
2008-04-22 04:12:00,102.93,102.95,102.925,102.95,114600000.0
2008-04-22 04:13:00,102.95,102.985,102.94,102.98,107500000.0
2008-04-22 04:14:00,102.98,102.99,102.935,102.94,144000000.0
2008-04-22 04:15:00,102.94,102.945,102.93,102.94,144600000.0
2008-04-22 04:16:00,102.94,102.97,102.93,102.93,134700000.0
2008-04-22 04:17:00,102.93,102.98,102.93,102.97,99000000.0
2008-04-22 04:18:00,102.97,102.98,102.96,102.96,193500000.0
2008-04-22 04:19:00,102.96,102.98,102.96,102.975,219100000.0
2008-04-22 04:20:00,102.975,103.0,102.97,102.98,148800000.0
2008-04-22 04:21:00,102.98,102.98,102.95,102.95,151700000.0
2008-04-22 04:22:00,102.95,102.96,102.95,102.955,93500000.0
2008-04-22 04:23:00,102.955,102.965,102.945,102.95,123200000.0
2008-04-22 04:24:00,102.95,102.98,102.945,102.975,232100000.0
2008-04-22 04:25:00,102.975,102.99,102.965,102.99,236900000.0
2008-04-22 04:26:00,102.98,103.06,102.97,103.03,155600000.0
2008-04-22 04:27:00,103.03,103.045,103.005,103.01,119300000.0
2008-04-22 04:28:00,103.01,103.02,102.99,103.015,128900000.0
2008-04-22 04:29:00,103.015,103.035,103.005,103.035,133100000.0
2008-04-22 04:30:00,103.035,103.09,103.03,103.085,374200000.0
2008-04-22 04:31:00,103.085,103.13,103.085,103.1,200100000.0
2008-04-22 04:32:00,103.1,103.11,103.08,103.08,219000000.0
2008-04-22 04:33:00,103.08,103.08,103.05,103.05,145200000.0
2008-04-22 04:34:00,103.05,103.055,103.04,103.04,217500000.0
2008-04-22 04:35:00,103.04,103.04,103.02,103.02,1337300000.0
2008-04-22 04:36:00,103.02,103.02,103.01,103.02,854000000.0
2008-04-22 04:37:00,103.02,103.02,103.01,103.01,1444599999.0
2008-04-22 04:38:00,103.01,103.055,103.01,103.05,1282300003.0
2008-04-22 04:39:00,103.05,103.05,103.01,103.02,1793800000.0
2008-04-22 04:40:00,103.01,103.02,103.0,103.0,1619600000.0
2008-04-22 04:41:00,103.0,103.0,102.97,102.97,1619600000.0
2008-04-22 04:42:00,102.97,102.995,102.97,102.975,1801400000.0
2008-04-22 04:43:00,102.975,102.99,102.975,102.98,1309500000.0
2008-04-22 04:44:00,102.98,102.98,102.97,102.98,887700000.0
2008-04-22 04:45:00,102.98,102.99,102.97,102.99,1557900000.0
2008-04-22 04:46:00,103.0,103.02,103.0,103.02,1258200000.0
2008-04-22 04:47:00,103.015,103.015,102.98,102.98,1258200000.0
2008-04-22 04:48:00,102.98,103.0,102.975,102.98,1264800000.0
2008-04-22 04:49:00,102.98,102.99,102.97,102.98,1573200000.0
2008-04-22 04:50:00,102.98,102.99,102.98,102.98,1613300000.0
2008-04-22 04:51:00,102.98,102.985,102.98,102.98,1447700000.0
2008-04-22 04:52:00,102.98,102.985,102.97,102.98,1791900000.0
2008-04-22 04:53:00,102.98,102.99,102.97,102.97,1672800000.0
2008-04-22 04:54:00,102.97,102.98,102.95,102.95,1686500000.0
2008-04-22 04:55:00,102.96,102.97,102.95,102.96,1269600000.0
2008-04-22 04:56:00,102.97,102.98,102.95,102.97,1269600000.0
2008-04-22 04:57:00,102.96,102.97,102.96,102.97,1269600000.0
2008-04-22 04:58:00,102.97,102.98,102.97,102.98,1269600000.0
2008-04-22 04:59:00,102.98,103.0,102.98,102.99,1818900003.0
2008-04-22 05:00:00,102.99,103.0,102.99,102.99,1447700000.0
2008-04-22 05:01:00,103.0,103.0,102.99,103.0,1666200000.0
2008-04-22 05:02:00,103.0,103.01,103.0,103.01,1666200000.0
2008-04-22 05:03:00,103.01,103.015,103.01,103.01,1965900000.0
2008-04-22 05:04:00,103.01,103.025,103.0,103.015,1967400000.0
2008-04-22 05:05:00,103.015,103.05,103.01,103.04,1672489754.0
2008-04-22 05:06:00,103.04,103.09,103.04,103.08,1521014438.0
2008-04-22 05:07:00,103.08,103.105,103.07,103.08,1764089539.0
2008-04-22 05:08:00,103.08,103.08,103.06,103.06,1928600000.0
2008-04-22 05:09:00,103.06,103.06,103.03,103.04,1738325651.0
2008-04-22 05:10:00,103.04,103.04,103.03,103.04,1834600000.0
2008-04-22 05:11:00,103.03,103.04,103.03,103.03,1834600000.0
2008-04-22 05:12:00,103.03,103.05,103.03,103.05,1834600000.0
2008-04-22 05:13:00,103.06,103.06,103.05,103.05,2063400000.0
2008-04-22 05:14:00,103.06,103.06,103.05,103.06,2063400000.0
2008-04-22 05:15:00,103.06,103.07,103.06,103.07,2063400000.0
2008-04-22 05:16:00,103.07,103.07,103.07,103.07,1997600000.0
2008-04-22 05:17:00,103.07,103.07,103.055,103.055,1574000000.0
2008-04-22 05:18:00,103.055,103.055,103.04,103.04,1652794844.0
2008-04-22 05:19:00,103.05,103.05,103.04,103.04,1966563945.0
2008-04-22 05:20:00,103.04,103.04,103.02,103.03,1966563945.0
2008-04-22 05:21:00,103.03,103.03,102.98,102.98,1914100000.0
2008-04-22 05:22:00,102.98,103.03,102.98,103.01,1525300000.0
2008-04-22 05:23:00,103.01,103.01,102.99,102.99,1856946750.0
2008-04-22 05:24:00,102.99,103.0,102.99,103.0,1941444396.0
2008-04-22 05:25:00,103.0,103.0,103.0,103.0,1254000000.0
2008-04-22 05:26:00,103.0,103.01,103.0,103.0,1397600000.0
2008-04-22 05:27:00,103.0,103.0,102.99,103.0,1657000000.0
2008-04-22 05:28:00,103.0,103.015,103.0,103.015,1870400000.0
2008-04-22 05:29:00,103.015,103.025,103.0,103.02,1808700000.0
2008-04-22 05:30:00,103.02,103.02,103.0,103.01,2134200000.0
2008-04-22 05:31:00,103.02,103.02,103.02,103.02,2028600000.0
2008-04-22 05:32:00,103.02,103.02,103.01,103.01,2028600000.0
2008-04-22 05:33:00,103.01,103.01,103.0,103.01,2139400033.0
2008-04-22 05:34:00,103.01,103.01,103.0,103.01,2018100005.0
2008-04-22 05:37:00,103.0,103.01,103.0,103.0,2145500000.0
2008-04-22 05:38:00,103.01,103.01,103.0,103.01,2145500000.0
2008-04-22 05:39:00,103.02,103.02,103.01,103.02,2145500000.0
2008-04-22 05:40:00,103.02,103.02,103.01,103.02,2145500000.0
2008-04-22 05:41:00,103.01,103.01,103.01,103.01,1995300000.0
2008-04-22 05:42:00,103.01,103.01,103.0,103.0,1995300000.0
2008-04-22 05:43:00,103.0,103.0,102.97,102.975,1440000000.0
2008-04-22 05:44:00,102.97,102.98,102.96,102.96,2083100001.0
2008-04-22 05:45:00,102.96,102.97,102.96,102.96,1966600000.0
2008-04-22 05:46:00,102.95,102.97,102.95,102.96,1966600000.0
2008-04-22 05:47:00,102.95,102.96,102.93,102.94,1966600000.0
2008-04-22 05:48:00,102.95,102.95,102.93,102.93,1966600000.0
2008-04-22 05:49:00,102.94,102.94,102.92,102.93,1966600000.0
2008-04-22 05:50:00,102.94,102.95,102.94,102.94,1966600000.0
2008-04-22 05:51:00,102.95,102.95,102.94,102.95,1966600000.0
2008-04-22 05:52:00,102.94,102.95,102.94,102.95,1966600000.0
2008-04-22 05:53:00,102.94,102.95,102.94,102.94,1966600000.0
2008-04-22 05:54:00,102.94,102.96,102.94,102.955,1966600000.0
2008-04-22 05:55:00,102.95,102.96,102.94,102.96,1779900000.0
2008-04-22 05:56:00,102.96,102.975,102.96,102.97,1779900000.0
2008-04-22 05:57:00,102.98,102.99,102.98,102.99,2029900047.0
2008-04-22 05:58:00,102.99,102.99,102.98,102.98,2029900047.0
2008-04-22 05:59:00,102.99,102.99,102.98,102.99,1839799998.0
2008-04-22 06:00:00,102.98,102.99,102.98,102.99,1839799998.0
2008-04-22 06:01:00,102.985,103.005,102.98,103.0,1839799998.0
2008-04-22 06:02:00,103.0,103.01,103.0,103.0,1536000001.0
2008-04-22 06:03:00,103.0,103.02,102.99,103.01,1837900048.0
2008-04-22 06:04:00,103.01,103.03,103.01,103.02,1903099969.0
2008-04-22 06:05:00,103.02,103.04,103.02,103.04,1246100000.0
2008-04-22 06:06:00,103.04,103.04,103.01,103.03,1555600013.0
2008-04-22 06:07:00,103.03,103.04,103.01,103.02,1899100001.0
2008-04-22 06:08:00,103.02,103.02,103.01,103.02,2022800000.0
2008-04-22 06:09:00,103.02,103.02,103.02,103.02,1955900000.0
2008-04-22 06:10:00,103.03,103.03,103.03,103.03,2130800000.0
2008-04-22 06:11:00,103.02,103.05,103.02,103.04,2130800000.0
2008-04-22 06:12:00,103.04,103.06,103.04,103.05,2130800000.0
2008-04-22 06:13:00,103.05,103.06,103.03,103.04,1788699999.0
2008-04-22 06:14:00,103.04,103.04,103.01,103.02,1426300000.0
2008-04-22 06:15:00,103.02,103.05,103.02,103.045,628500000.0
2008-04-22 06:16:00,103.045,103.06,103.04,103.05,1711200000.0
2008-04-22 06:17:00,103.05,103.06,103.05,103.06,1455800000.0
2008-04-22 06:18:00,103.05,103.05,103.04,103.04,1455800000.0
2008-04-22 06:20:00,103.03,103.03,103.03,103.03,1455800000.0
2008-04-22 06:21:00,103.02,103.02,102.99,102.99,1455800000.0
2008-04-22 06:22:00,102.99,103.015,102.99,103.01,1455800000.0
2008-04-22 06:23:00,103.01,103.01,102.99,102.995,1497700000.0
2008-04-22 06:24:00,102.995,102.995,102.97,102.98,1630000000.0
2008-04-22 06:25:00,102.99,102.99,102.98,102.99,1607600000.0
2008-04-22 06:26:00,102.98,102.98,102.97,102.98,1607600000.0
2008-04-22 06:27:00,102.99,102.99,102.98,102.98,1607600000.0
2008-04-22 06:28:00,102.99,102.99,102.97,102.98,1607600000.0
2008-04-22 06:29:00,102.99,103.0,102.98,102.99,1607600000.0
2008-04-22 06:30:00,103.0,103.0,102.98,102.99,1607600000.0
2008-04-22 06:31:00,103.0,103.0,102.99,102.99,1607600000.0
2008-04-22 06:32:00,103.0,103.0,102.99,103.0,1607600000.0
2008-04-22 06:33:00,102.99,103.01,102.99,103.01,1607600000.0
2008-04-22 06:34:00,103.0,103.01,103.0,103.01,1607600000.0
2008-04-22 06:35:00,103.0,103.01,103.0,103.01,1607600000.0
2008-04-22 06:36:00,103.02,103.04,103.02,103.03,1607600000.0
2008-04-22 06:37:00,103.03,103.04,103.01,103.04,1607600000.0
2008-04-22 06:38:00,103.04,103.055,103.04,103.04,1820600000.0
2008-04-22 06:39:00,103.04,103.05,103.025,103.025,933899999.0
2008-04-22 06:40:00,103.025,103.035,103.02,103.03,1482899984.0
2008-04-22 06:41:00,103.02,103.03,103.02,103.03,856800000.0
2008-04-22 06:42:00,103.02,103.03,103.02,103.02,856800000.0
2008-04-22 06:43:00,103.03,103.05,103.03,103.05,856800000.0
2008-04-22 06:45:00,103.04,103.04,103.03,103.04,856800000.0
2008-04-22 06:46:00,103.03,103.04,103.03,103.03,856800000.0
2008-04-22 06:47:00,103.04,103.04,103.04,103.04,856800000.0
2008-04-22 06:48:00,103.03,103.04,103.03,103.04,856800000.0
2008-04-22 06:49:00,103.03,103.03,103.03,103.03,856800000.0
2008-04-22 06:50:00,103.03,103.04,103.03,103.035,856800000.0
2008-04-22 06:51:00,103.035,103.04,103.035,103.04,986600000.0
2008-04-22 06:52:00,103.03,103.03,103.03,103.03,2034100000.0
2008-04-22 06:53:00,103.04,103.04,103.04,103.04,2034100000.0
2008-04-22 06:54:00,103.03,103.055,103.03,103.05,2034100000.0
2008-04-22 06:55:00,103.05,103.06,103.05,103.06,1622300000.0
2008-04-22 06:56:00,103.05,103.06,103.05,103.06,1622300000.0
2008-04-22 06:57:00,103.055,103.055,103.04,103.04,1622300000.0
2008-04-22 06:58:00,103.04,103.05,103.03,103.04,1886199999.0
2008-04-22 06:59:00,103.03,103.04,103.03,103.04,1886199999.0
2008-04-22 07:00:00,103.03,103.03,103.03,103.03,1886199999.0
2008-04-22 07:01:00,103.04,103.04,103.02,103.03,1886199999.0
2008-04-22 07:02:00,103.02,103.04,103.02,103.04,1886199999.0
2008-04-22 07:03:00,103.03,103.04,103.03,103.04,1886199999.0
2008-04-22 07:04:00,103.05,103.06,103.04,103.05,1758799997.0
2008-04-22 07:05:00,103.06,103.06,103.06,103.06,1758799997.0
2008-04-22 07:06:00,103.05,103.06,103.05,103.06,1758799997.0
2008-04-22 07:07:00,103.06,103.07,103.06,103.07,1758799997.0
2008-04-22 07:08:00,103.07,103.07,103.05,103.06,2134300000.0
2008-04-22 07:10:00,103.05,103.06,103.05,103.05,192600000.0
2008-04-22 07:11:00,103.04,103.05,103.04,103.05,192600000.0
2008-04-22 07:12:00,103.05,103.05,103.04,103.04,192600000.0
2008-04-22 07:13:00,103.04,103.05,103.04,103.05,1978100000.0
2008-04-22 07:14:00,103.04,103.05,103.04,103.05,1978100000.0
2008-04-22 07:15:00,103.04,103.05,103.02,103.02,1978100000.0
2008-04-22 07:16:00,103.02,103.025,102.98,102.99,1964199999.0
2008-04-22 07:17:00,102.99,103.01,102.99,103.0,1831200000.0
2008-04-22 07:18:00,103.0,103.0,103.0,103.0,1760800000.0
2008-04-22 07:19:00,103.0,103.02,103.0,103.015,1265699989.0
2008-04-22 07:20:00,103.015,103.015,103.0,103.01,1990000000.0
2008-04-22 07:21:00,103.0,103.02,103.0,103.02,1296300000.0
2008-04-22 07:22:00,103.01,103.02,103.0,103.0,1296300000.0
2008-04-22 07:23:00,102.995,103.015,102.995,103.01,1296300000.0
2008-04-22 07:24:00,103.01,103.02,103.01,103.02,689400000.0
2008-04-22 07:25:00,103.02,103.04,103.02,103.04,2028500000.0
2008-04-22 07:26:00,103.04,103.18,103.04,103.13,1250899999.0
2008-04-22 07:27:00,103.13,103.15,103.12,103.135,1681500000.0
2008-04-22 07:28:00,103.135,103.145,103.12,103.13,1404999999.0
2008-04-22 07:29:00,103.13,103.18,103.13,103.17,1858500000.0
2008-04-22 07:30:00,103.17,103.17,103.16,103.165,1532600000.0
2008-04-22 07:31:00,103.165,103.22,103.165,103.22,1524099998.0
2008-04-22 07:32:00,103.22,103.245,103.18,103.22,1489899991.0
2008-04-22 07:33:00,103.22,103.22,103.2,103.22,1178600013.0
2008-04-22 07:34:00,103.22,103.22,103.2,103.22,918700000.0
2008-04-22 07:35:00,103.22,103.235,103.21,103.23,1399400000.0
2008-04-22 07:36:00,103.23,103.24,103.21,103.225,1617299999.0
2008-04-22 07:37:00,103.225,103.23,103.21,103.21,1856700000.0
2008-04-22 07:38:00,103.21,103.21,103.18,103.19,2138000000.0
2008-04-22 07:39:00,103.19,103.19,103.16,103.16,1572500000.0
2008-04-22 07:40:00,103.16,103.17,103.11,103.12,1660700000.0
2008-04-22 07:41:00,103.12,103.135,103.12,103.12,1713299999.0
2008-04-22 07:42:00,103.12,103.12,103.07,103.08,734900000.0
2008-04-22 07:43:00,103.08,103.085,103.03,103.03,1499000001.0
2008-04-22 07:44:00,103.03,103.04,103.01,103.035,1266100000.0
2008-04-22 07:45:00,103.035,103.05,103.03,103.045,1347400006.0
2008-04-22 07:46:00,103.045,103.08,103.045,103.07,1062500001.0
2008-04-22 07:47:00,103.07,103.07,103.035,103.035,1254900000.0
2008-04-22 07:48:00,103.03,103.04,103.005,103.02,1996899975.0
2008-04-22 07:49:00,103.02,103.05,103.02,103.04,2085100001.0
2008-04-22 07:50:00,103.04,103.04,103.02,103.03,1656499991.0
2008-04-22 07:51:00,103.03,103.04,103.02,103.035,362699999.0
2008-04-22 07:52:00,103.035,103.045,103.03,103.03,1316200000.0
2008-04-22 07:53:00,103.03,103.05,103.03,103.03,801100000.0
2008-04-22 07:54:00,103.03,103.045,103.03,103.03,1293800001.0
2008-04-22 07:55:00,103.03,103.04,103.01,103.01,769500000.0
2008-04-22 07:56:00,103.02,103.04,103.01,103.02,769500000.0
2008-04-22 07:57:00,103.02,103.03,103.02,103.03,769500000.0
2008-04-22 07:58:00,103.02,103.05,103.02,103.04,614300000.0
2008-04-22 07:59:00,103.05,103.05,103.03,103.05,614300000.0
2008-04-22 08:00:00,103.05,103.085,103.04,103.085,614300000.0
2008-04-22 08:01:00,103.085,103.09,103.045,103.07,885700000.0
2008-04-22 08:02:00,103.07,103.1,103.07,103.08,1205400000.0
2008-04-22 08:03:00,103.09,103.11,103.06,103.1,1604300000.0
2008-04-22 08:04:00,103.1,103.115,103.1,103.1,1604300000.0
2008-04-22 08:05:00,103.1,103.1,103.06,103.07,1564800001.0
2008-04-22 08:06:00,103.07,103.07,103.06,103.065,608500000.0
2008-04-22 08:07:00,103.065,103.065,103.05,103.06,1012000000.0
2008-04-22 08:08:00,103.06,103.075,103.06,103.075,573200000.0
2008-04-22 08:09:00,103.075,103.085,103.02,103.03,1088000000.0
2008-04-22 08:10:00,103.03,103.05,103.02,103.05,2098600000.0
2008-04-22 08:11:00,103.05,103.06,103.045,103.05,1025800007.0
2008-04-22 08:12:00,103.06,103.07,103.05,103.07,1548400010.0
2008-04-22 08:13:00,103.06,103.08,103.06,103.08,1548400010.0
2008-04-22 08:14:00,103.09,103.1,103.07,103.07,1548400010.0
2008-04-22 08:15:00,103.06,103.07,103.05,103.07,1548400010.0
2008-04-22 08:16:00,103.065,103.065,103.04,103.04,1548400010.0
2008-04-22 08:17:00,103.04,103.05,103.03,103.04,1393400000.0
2008-04-22 08:18:00,103.04,103.08,103.04,103.08,680500000.0
2008-04-22 08:19:00,103.08,103.08,103.01,103.01,1386600000.0
2008-04-22 08:20:00,103.015,103.02,102.98,103.01,1413900000.0
2008-04-22 08:21:00,103.0,103.0,102.945,102.97,1206699999.0
2008-04-22 08:22:00,102.97,103.0,102.97,102.98,829200000.0
2008-04-22 08:23:00,102.97,103.0,102.97,102.98,585900000.0
2008-04-22 08:24:00,102.98,103.01,102.98,103.0,585900000.0
2008-04-22 08:25:00,103.0,103.02,102.99,102.995,380300000.0
2008-04-22 08:26:00,102.995,103.01,102.99,103.01,798500000.0
2008-04-22 08:27:00,103.01,103.01,102.99,102.995,446900000.0
2008-04-22 08:28:00,102.995,102.995,102.975,102.975,542400000.0
2008-04-22 08:29:00,102.975,102.985,102.97,102.98,1504000000.0
2008-04-22 08:30:00,102.98,102.99,102.98,102.99,1816800000.0
2008-04-22 08:31:00,102.99,103.0,102.98,102.99,1836799999.0
2008-04-22 08:32:00,102.985,102.985,102.935,102.94,854700000.0
2008-04-22 08:33:00,102.94,102.96,102.935,102.955,1714100002.0
2008-04-22 08:34:00,102.955,102.965,102.95,102.96,989500000.0
2008-04-22 08:35:00,102.96,102.97,102.935,102.935,1154000000.0
2008-04-22 08:36:00,102.935,102.95,102.92,102.935,204200000.0
2008-04-22 08:37:00,102.935,102.95,102.93,102.945,202300000.0
2008-04-22 08:38:00,102.945,102.95,102.94,102.94,217700000.0
2008-04-22 08:39:00,102.94,102.94,102.92,102.93,206500000.0
2008-04-22 08:40:00,102.93,102.94,102.895,102.92,317800000.0
2008-04-22 08:41:00,102.92,102.995,102.91,102.995,226100000.0
2008-04-22 08:42:00,102.995,103.07,102.98,103.05,148700000.0
2008-04-22 08:43:00,103.05,103.07,103.03,103.04,165100000.0
2008-04-22 08:44:00,103.04,103.05,103.02,103.03,219700000.0
2008-04-22 08:45:00,103.03,103.06,103.03,103.06,143200000.0
2008-04-22 08:46:00,103.06,103.08,103.06,103.08,149400000.0
2008-04-22 08:47:00,103.08,103.11,103.04,103.055,129300000.0
2008-04-22 08:48:00,103.055,103.08,103.04,103.08,154600000.0
2008-04-22 08:49:00,103.08,103.08,103.04,103.04,123500000.0
2008-04-22 08:50:00,103.04,103.07,103.02,103.05,158700000.0
2008-04-22 08:51:00,103.05,103.05,103.01,103.025,152000000.0
2008-04-22 08:52:00,103.025,103.06,103.025,103.04,171500000.0
2008-04-22 08:53:00,103.04,103.09,103.03,103.08,161500000.0
2008-04-22 08:54:00,103.08,103.085,103.06,103.07,231300000.0
2008-04-22 08:55:00,103.07,103.1,103.07,103.1,148400000.0
2008-04-22 08:56:00,103.1,103.165,103.09,103.16,188000000.0
2008-04-22 08:57:00,103.16,103.18,103.15,103.17,176600000.0
2008-04-22 08:58:00,103.17,103.18,103.14,103.155,115600000.0
2008-04-22 08:59:00,103.155,103.16,103.135,103.15,110700000.0
2008-04-22 09:00:00,103.15,103.16,103.145,103.16,94700000.0
2008-04-22 09:01:00,103.155,103.18,103.155,103.16,121500000.0
2008-04-22 09:02:00,103.16,103.16,103.11,103.13,136900000.0
2008-04-22 09:03:00,103.13,103.14,103.12,103.13,107200000.0
2008-04-22 09:04:00,103.13,103.13,103.12,103.12,110000000.0
2008-04-22 09:05:00,103.12,103.13,103.09,103.09,147300000.0
2008-04-22 09:06:00,103.09,103.12,103.09,103.1,344100000.0
2008-04-22 09:07:00,103.1,103.13,103.1,103.12,198000000.0
2008-04-22 09:08:00,103.12,103.13,103.1,103.125,243400000.0
2008-04-22 09:09:00,103.125,103.14,103.11,103.13,152000000.0
2008-04-22 09:10:00,103.13,103.13,103.115,103.13,134500000.0
2008-04-22 09:11:00,103.13,103.17,103.13,103.15,168600000.0
2008-04-22 09:12:00,103.14,103.16,103.14,103.14,156900000.0
2008-04-22 09:13:00,103.14,103.15,103.13,103.13,142800000.0
2008-04-22 09:14:00,103.13,103.15,103.13,103.14,203600000.0
2008-04-22 09:15:00,103.135,103.14,103.1,103.13,134500000.0
2008-04-22 09:16:00,103.13,103.13,103.11,103.115,127000000.0
2008-04-22 09:17:00,103.115,103.12,103.06,103.09,160800000.0
2008-04-22 09:18:00,103.09,103.1,103.08,103.095,120000000.0
2008-04-22 09:19:00,103.095,103.12,103.08,103.12,109600000.0
2008-04-22 09:20:00,103.12,103.15,103.12,103.135,194300000.0
2008-04-22 09:21:00,103.135,103.15,103.13,103.135,209900000.0
2008-04-22 09:22:00,103.135,103.155,103.13,103.155,202000000.0
2008-04-22 09:23:00,103.155,103.16,103.13,103.135,192800000.0
2008-04-22 09:24:00,103.135,103.145,103.125,103.13,1812900001.0
2008-04-22 09:25:00,103.135,103.14,103.08,103.08,620500000.0
2008-04-22 09:26:00,103.08,103.09,103.03,103.055,242200000.0
2008-04-22 09:27:00,103.055,103.06,103.02,103.05,600600000.0
2008-04-22 09:28:00,103.05,103.07,103.04,103.07,195200000.0
2008-04-22 09:29:00,103.07,103.085,103.065,103.08,182300000.0
2008-04-22 09:30:00,103.08,103.095,103.065,103.07,146400000.0
2008-04-22 09:31:00,103.07,103.075,103.035,103.055,141500000.0
2008-04-22 09:32:00,103.055,103.065,103.04,103.05,190400000.0
2008-04-22 09:33:00,103.05,103.09,103.05,103.06,282000000.0
2008-04-22 09:34:00,103.06,103.08,103.06,103.06,281400000.0
2008-04-22 09:35:00,103.06,103.1,103.06,103.08,302400000.0
2008-04-22 09:36:00,103.08,103.08,103.05,103.06,145400000.0
2008-04-22 09:37:00,103.06,103.07,103.05,103.055,115200000.0
2008-04-22 09:38:00,103.055,103.08,103.05,103.06,115300000.0
2008-04-22 09:39:00,103.06,103.06,103.05,103.055,139700000.0
2008-04-22 09:40:00,103.055,103.07,103.055,103.07,119035915.0
2008-04-22 09:41:00,103.07,103.08,103.06,103.07,118740000.0
2008-04-22 09:42:00,103.06,103.11,103.06,103.11,1952884045.0
2008-04-22 09:43:00,103.1,103.13,103.1,103.12,1952884045.0
2008-04-22 09:44:00,103.12,103.13,103.11,103.12,487508006.0
2008-04-22 09:45:00,103.12,103.135,103.1,103.11,869240000.0
2008-04-22 09:46:00,103.11,103.14,103.105,103.12,812452000.0
2008-04-22 09:47:00,103.12,103.145,103.11,103.13,191680000.0
2008-04-22 09:48:00,103.13,103.14,103.11,103.115,183164000.0
2008-04-22 09:49:00,103.115,103.15,103.115,103.15,127112000.0
2008-04-22 09:50:00,103.15,103.17,103.14,103.17,80968000.0
2008-04-22 09:51:00,103.17,103.18,103.15,103.17,58068000.0
2008-04-22 09:52:00,103.17,103.18,103.15,103.16,70452000.0
2008-04-22 09:53:00,103.16,103.25,103.16,103.23,64452000.0
2008-04-22 09:54:00,103.235,103.26,103.23,103.24,69300000.0
2008-04-22 09:55:00,103.24,103.25,103.2,103.2,109616000.0
2008-04-22 09:56:00,103.2,103.2,103.16,103.17,73596000.0
2008-04-22 09:57:00,103.17,103.17,103.12,103.12,93416000.0
2008-04-22 09:58:00,103.12,103.19,103.12,103.165,89148000.0
2008-04-22 09:59:00,103.165,103.205,103.13,103.18,89836000.0
2008-04-22 10:00:00,103.18,103.18,103.12,103.125,101760000.0
2008-04-22 10:01:00,103.125,103.14,103.12,103.12,65788000.0
2008-04-22 10:02:00,103.12,103.17,103.1,103.16,106716000.0
2008-04-22 10:03:00,103.16,103.17,103.13,103.16,146952000.0
2008-04-22 10:04:00,103.16,103.16,103.14,103.15,185208000.0
2008-04-22 10:05:00,103.15,103.2,103.15,103.19,161756000.0
2008-04-22 10:06:00,103.19,103.24,103.17,103.2,138283999.0
2008-04-22 10:07:00,103.2,103.25,103.2,103.23,58464000.0
2008-04-22 10:08:00,103.23,103.23,103.2,103.22,140088000.0
2008-04-22 10:09:00,103.22,103.225,103.16,103.195,110716000.0
2008-04-22 10:10:00,103.19,103.19,103.12,103.14,101840000.0
2008-04-22 10:11:00,103.14,103.155,103.13,103.135,83388000.0
2008-04-22 10:12:00,103.135,103.14,103.11,103.125,87792000.0
2008-04-22 10:13:00,103.125,103.13,103.11,103.12,105856000.0
2008-04-22 10:14:00,103.12,103.12,103.08,103.08,918760000.0
2008-04-22 10:15:00,103.08,103.1,103.03,103.1,289340710.0
2008-04-22 10:16:00,103.1,103.1,103.08,103.08,699600000.0
2008-04-22 10:17:00,103.08,103.08,103.025,103.03,165700000.0
2008-04-22 10:18:00,103.03,103.085,103.02,103.085,132500000.0
2008-04-22 10:19:00,103.085,103.135,103.075,103.13,123500000.0
2008-04-22 10:20:00,103.13,103.155,103.12,103.145,104300000.0
2008-04-22 10:21:00,103.145,103.17,103.14,103.14,335400000.0
2008-04-22 10:22:00,103.14,103.18,103.14,103.18,144700000.0
2008-04-22 10:23:00,103.18,103.205,103.17,103.185,131000000.0
2008-04-22 10:24:00,103.19,103.2,103.165,103.17,141900000.0
2008-04-22 10:25:00,103.17,103.185,103.16,103.17,137500000.0
2008-04-22 10:26:00,103.17,103.175,103.16,103.17,139600000.0
2008-04-22 10:27:00,103.17,103.17,103.12,103.125,136900000.0
2008-04-22 10:28:00,103.125,103.13,103.125,103.125,103200000.0
2008-04-22 10:29:00,103.125,103.14,103.12,103.135,127200000.0
2008-04-22 10:30:00,103.135,103.17,103.135,103.14,127100000.0
2008-04-22 10:31:00,103.14,103.17,103.13,103.16,134000000.0
2008-04-22 10:32:00,103.16,103.165,103.13,103.145,144400000.0
2008-04-22 10:33:00,103.145,103.17,103.14,103.165,116800000.0
2008-04-22 10:34:00,103.165,103.17,103.15,103.165,107700000.0
2008-04-22 10:35:00,103.165,103.21,103.16,103.19,157600000.0
2008-04-22 10:36:00,103.19,103.2,103.18,103.19,148100000.0
2008-04-22 10:37:00,103.19,103.22,103.185,103.195,127500000.0
2008-04-22 10:38:00,103.195,103.22,103.18,103.185,135700000.0
2008-04-22 10:39:00,103.185,103.195,103.18,103.195,124100000.0
2008-04-22 10:40:00,103.19,103.23,103.19,103.21,170500000.0
2008-04-22 10:41:00,103.21,103.21,103.11,103.11,129000000.0
2008-04-22 10:42:00,103.11,103.135,103.065,103.09,118700000.0
2008-04-22 10:43:00,103.09,103.11,103.09,103.11,123100000.0
2008-04-22 10:44:00,103.11,103.11,103.07,103.07,160500000.0
2008-04-22 10:45:00,103.07,103.105,103.07,103.1,136266925.0
2008-04-22 10:46:00,103.1,103.14,103.1,103.135,139300000.0
2008-04-22 10:47:00,103.135,103.14,103.08,103.095,110300000.0
2008-04-22 10:48:00,103.095,103.14,103.09,103.14,121600000.0
2008-04-22 10:49:00,103.14,103.14,103.12,103.12,136700000.0
2008-04-22 10:50:00,103.12,103.12,103.09,103.105,145300000.0
2008-04-22 10:51:00,103.11,103.12,103.1,103.12,161200000.0
2008-04-22 10:52:00,103.12,103.14,103.095,103.095,177600000.0
2008-04-22 10:53:00,103.1,103.12,103.09,103.1,148000000.0
2008-04-22 10:54:00,103.1,103.115,103.1,103.11,120600000.0
2008-04-22 10:55:00,103.11,103.135,103.105,103.11,160200000.0
2008-04-22 10:56:00,103.11,103.155,103.11,103.14,151700000.0
2008-04-22 10:57:00,103.14,103.15,103.13,103.13,152600000.0
2008-04-22 10:58:00,103.13,103.13,103.085,103.1,128200000.0
2008-04-22 10:59:00,103.1,103.11,103.085,103.09,139400000.0
2008-04-22 11:00:00,103.09,103.1,103.09,103.1,147600000.0
2008-04-22 11:01:00,103.1,103.13,103.1,103.13,129600000.0
2008-04-22 11:02:00,103.13,103.14,103.115,103.12,138600000.0
2008-04-22 11:03:00,103.12,103.12,103.08,103.08,124900000.0
2008-04-22 11:04:00,103.08,103.08,103.07,103.07,140100000.0
2008-04-22 11:05:00,103.07,103.09,103.07,103.09,137200000.0
2008-04-22 11:06:00,103.09,103.14,103.09,103.12,137000000.0
2008-04-22 11:07:00,103.12,103.13,103.11,103.13,139200000.0
2008-04-22 11:08:00,103.13,103.13,103.12,103.13,212300000.0
2008-04-22 11:09:00,103.13,103.14,103.12,103.12,142700000.0
2008-04-22 11:10:00,103.12,103.13,103.09,103.095,265800000.0
2008-04-22 11:11:00,103.095,103.125,103.09,103.12,149600000.0
2008-04-22 11:12:00,103.12,103.125,103.105,103.12,137300000.0
2008-04-22 11:13:00,103.12,103.13,103.115,103.12,127900000.0
2008-04-22 11:14:00,103.12,103.13,103.11,103.12,148600000.0
2008-04-22 11:15:00,103.12,103.125,103.09,103.11,150000000.0
2008-04-22 11:16:00,103.11,103.125,103.065,103.07,125900000.0
2008-04-22 11:17:00,103.07,103.085,103.0,103.0,169900000.0
2008-04-22 11:18:00,103.0,103.01,102.93,102.975,134400000.0
2008-04-22 11:19:00,102.975,103.07,102.975,103.07,349600000.0
2008-04-22 11:20:00,103.07,103.13,103.06,103.07,131300000.0
2008-04-22 11:21:00,103.07,103.085,103.015,103.075,136300000.0
2008-04-22 11:22:00,103.08,103.13,103.07,103.105,128300000.0
2008-04-22 11:23:00,103.105,103.135,103.105,103.125,125200000.0
2008-04-22 11:24:00,103.12,103.13,103.12,103.125,115100000.0
2008-04-22 11:25:00,103.135,103.185,103.13,103.14,122400000.0
2008-04-22 11:26:00,103.14,103.235,103.14,103.23,122800000.0
2008-04-22 11:27:00,103.23,103.27,103.23,103.24,113700000.0
2008-04-22 11:28:00,103.24,103.24,103.12,103.125,118600000.0
2008-04-22 11:29:00,103.13,103.14,103.12,103.13,144300000.0
2008-04-22 11:30:00,103.13,103.225,103.125,103.15,134300000.0
2008-04-22 11:31:00,103.15,103.185,103.14,103.18,144500000.0
2008-04-22 11:32:00,103.18,103.2,103.15,103.15,125300000.0
2008-04-22 11:33:00,103.15,103.155,103.13,103.145,120300000.0
2008-04-22 11:34:00,103.145,103.165,103.13,103.13,116300000.0
2008-04-22 11:35:00,103.135,103.155,103.135,103.14,127100000.0
2008-04-22 11:36:00,103.14,103.15,103.135,103.135,143100000.0
2008-04-22 11:37:00,103.135,103.15,103.11,103.13,150600000.0
2008-04-22 11:38:00,103.13,103.14,103.12,103.12,146400000.0
2008-04-22 11:39:00,103.12,103.13,103.11,103.12,145000000.0
2008-04-22 11:40:00,103.12,103.205,103.12,103.205,204300000.0
2008-04-22 11:41:00,103.205,103.22,103.165,103.17,147800000.0
2008-04-22 11:42:00,103.17,103.175,103.155,103.17,124800000.0
2008-04-22 11:43:00,103.17,103.18,103.165,103.17,117800000.0
2008-04-22 11:44:00,103.17,103.18,103.165,103.17,115200000.0
2008-04-22 11:45:00,103.175,103.175,103.14,103.14,127300000.0
2008-04-22 11:46:00,103.14,103.145,103.135,103.145,150300000.0
2008-04-22 11:47:00,103.145,103.155,103.135,103.155,115600000.0
2008-04-22 11:48:00,103.155,103.165,103.135,103.14,122500000.0
2008-04-22 11:49:00,103.14,103.145,103.13,103.14,132100000.0
2008-04-22 11:50:00,103.14,103.195,103.14,103.155,119200000.0
2008-04-22 11:51:00,103.155,103.165,103.15,103.155,145800000.0
2008-04-22 11:52:00,103.155,103.16,103.14,103.15,145400000.0
2008-04-22 11:53:00,103.15,103.16,103.15,103.16,214400000.0
2008-04-22 11:54:00,103.16,103.17,103.13,103.13,166900000.0
2008-04-22 11:55:00,103.13,103.165,103.13,103.155,110500000.0
2008-04-22 11:56:00,103.155,103.155,103.14,103.14,186800000.0
2008-04-22 11:57:00,103.14,103.17,103.14,103.14,191200000.0
2008-04-22 11:58:00,103.14,103.215,103.14,103.205,157800000.0
2008-04-22 11:59:00,103.205,103.23,103.2,103.215,197300000.0
2008-04-22 12:00:00,103.215,103.23,103.215,103.225,160000000.0
2008-04-22 12:01:00,103.225,103.235,103.22,103.23,146800000.0
2008-04-22 12:02:00,103.23,103.315,103.23,103.315,127600000.0
2008-04-22 12:03:00,103.315,103.32,103.27,103.305,123700000.0
2008-04-22 12:04:00,103.3,103.32,103.26,103.305,130700000.0
2008-04-22 12:05:00,103.31,103.325,103.3,103.32,125100000.0
2008-04-22 12:06:00,103.32,103.39,103.32,103.365,197100000.0
2008-04-22 12:07:00,103.365,103.37,103.33,103.36,168300000.0
2008-04-22 12:08:00,103.355,103.39,103.355,103.37,114400000.0
2008-04-22 12:09:00,103.37,103.375,103.35,103.35,146400000.0
2008-04-22 12:10:00,103.35,103.36,103.32,103.32,141400000.0
2008-04-22 12:11:00,103.32,103.32,103.28,103.28,133000000.0
2008-04-22 12:12:00,103.27,103.295,103.27,103.29,152700000.0
2008-04-22 12:13:00,103.29,103.32,103.28,103.3,133100000.0
2008-04-22 12:14:00,103.3,103.3,103.22,103.22,114100000.0
2008-04-22 12:15:00,103.23,103.315,103.23,103.28,128800000.0
2008-04-22 12:16:00,103.28,103.31,103.27,103.28,140700000.0
2008-04-22 12:17:00,103.28,103.29,103.26,103.265,135200000.0
2008-04-22 12:18:00,103.265,103.27,103.235,103.255,140200000.0
2008-04-22 12:19:00,103.25,103.275,103.25,103.27,147600000.0
2008-04-22 12:20:00,103.27,103.29,103.26,103.29,141000000.0
2008-04-22 12:21:00,103.29,103.305,103.285,103.29,127400000.0
2008-04-22 12:22:00,103.29,103.29,103.23,103.25,148700000.0
2008-04-22 12:23:00,103.25,103.25,103.2,103.215,129400000.0
2008-04-22 12:24:00,103.215,103.215,103.16,103.18,137800000.0
2008-04-22 12:25:00,103.18,103.19,103.14,103.175,130200000.0
2008-04-22 12:26:00,103.175,103.19,103.17,103.19,119200000.0
2008-04-22 12:27:00,103.19,103.25,103.19,103.22,125500000.0
2008-04-22 12:28:00,103.22,103.225,103.205,103.205,142000000.0
2008-04-22 12:29:00,103.205,103.225,103.2,103.215,147800000.0
2008-04-22 12:30:00,103.215,103.24,103.215,103.23,136700000.0
2008-04-22 12:31:00,103.23,103.25,103.22,103.245,141000000.0
2008-04-22 12:32:00,103.245,103.28,103.24,103.265,138100000.0
2008-04-22 12:33:00,103.265,103.27,103.25,103.265,121000000.0
2008-04-22 12:34:00,103.265,103.265,103.215,103.245,102000000.0
2008-04-22 12:35:00,103.245,103.25,103.23,103.235,109300000.0
2008-04-22 12:36:00,103.235,103.255,103.235,103.25,108900000.0
2008-04-22 12:37:00,103.25,103.255,103.24,103.245,108600000.0
2008-04-22 12:38:00,103.245,103.255,103.235,103.235,106200000.0
2008-04-22 12:39:00,103.235,103.26,103.23,103.255,114200000.0
2008-04-22 12:40:00,103.255,103.26,103.25,103.26,160900000.0
2008-04-22 12:41:00,103.26,103.26,103.235,103.24,187700000.0
2008-04-22 12:42:00,103.24,103.28,103.24,103.255,146700000.0
2008-04-22 12:43:00,103.255,103.29,103.235,103.24,133800000.0
2008-04-22 12:44:00,103.24,103.275,103.22,103.235,122200000.0
2008-04-22 12:45:00,103.235,103.25,103.225,103.235,133200000.0
2008-04-22 12:46:00,103.235,103.24,103.21,103.215,119200000.0
2008-04-22 12:47:00,103.21,103.22,103.18,103.185,145000000.0
2008-04-22 12:48:00,103.185,103.2,103.185,103.19,146900000.0
2008-04-22 12:49:00,103.19,103.205,103.19,103.2,117400000.0
2008-04-22 12:50:00,103.195,103.28,103.195,103.225,109900000.0
2008-04-22 12:51:00,103.225,103.265,103.225,103.255,130600000.0
2008-04-22 12:52:00,103.255,103.28,103.25,103.28,120800000.0
2008-04-22 12:53:00,103.28,103.29,103.19,103.21,112400000.0
2008-04-22 12:54:00,103.21,103.255,103.185,103.195,133400000.0
2008-04-22 12:55:00,103.195,103.225,103.195,103.22,184600000.0
2008-04-22 12:56:00,103.22,103.22,103.2,103.205,160800000.0
2008-04-22 12:57:00,103.205,103.23,103.205,103.225,121200000.0
2008-04-22 12:58:00,103.225,103.23,103.2,103.225,122600000.0
2008-04-22 12:59:00,103.225,103.235,103.175,103.19,136600000.0
2008-04-22 13:00:00,103.185,103.21,103.175,103.195,141100000.0
2008-04-22 13:01:00,103.195,103.225,103.195,103.225,131700000.0
2008-04-22 13:02:00,103.225,103.275,103.22,103.255,114100000.0
2008-04-22 13:03:00,103.255,103.255,103.245,103.25,131900000.0
2008-04-22 13:04:00,103.25,103.32,103.25,103.315,141900000.0
2008-04-22 13:05:00,103.315,103.34,103.31,103.335,135400000.0
2008-04-22 13:06:00,103.33,103.34,103.295,103.3,135700000.0
2008-04-22 13:07:00,103.3,103.31,103.29,103.3,160200000.0
2008-04-22 13:08:00,103.3,103.3,103.26,103.28,163300000.0
2008-04-22 13:09:00,103.28,103.285,103.25,103.25,127200000.0
2008-04-22 13:10:00,103.25,103.25,103.23,103.235,139500000.0
2008-04-22 13:11:00,103.235,103.245,103.22,103.22,133500000.0
2008-04-22 13:12:00,103.22,103.22,103.2,103.2,148400000.0
2008-04-22 13:13:00,103.2,103.22,103.19,103.19,144300000.0
2008-04-22 13:14:00,103.19,103.21,103.19,103.21,134800000.0
2008-04-22 13:15:00,103.21,103.24,103.21,103.24,127000000.0
2008-04-22 13:16:00,103.24,103.24,103.205,103.205,141800000.0
2008-04-22 13:17:00,103.205,103.23,103.205,103.205,141300000.0
2008-04-22 13:18:00,103.2,103.21,103.185,103.19,165100000.0
2008-04-22 13:19:00,103.19,103.22,103.19,103.22,162200000.0
2008-04-22 13:20:00,103.215,103.22,103.18,103.18,128300000.0
2008-04-22 13:21:00,103.18,103.18,103.13,103.14,142400000.0
2008-04-22 13:22:00,103.14,103.15,103.13,103.14,133500000.0
2008-04-22 13:23:00,103.14,103.17,103.135,103.15,125600000.0
2008-04-22 13:24:00,103.15,103.17,103.145,103.155,110500000.0
2008-04-22 13:25:00,103.155,103.17,103.14,103.16,149200000.0
2008-04-22 13:26:00,103.16,103.17,103.15,103.165,128200000.0
2008-04-22 13:27:00,103.165,103.165,103.145,103.16,107800000.0
2008-04-22 13:28:00,103.16,103.165,103.15,103.16,111200000.0
2008-04-22 13:29:00,103.16,103.17,103.145,103.145,117900000.0
2008-04-22 13:30:00,103.15,103.165,103.145,103.15,103800000.0
2008-04-22 13:31:00,103.15,103.16,103.135,103.135,168300000.0
2008-04-22 13:32:00,103.135,103.15,103.13,103.14,188200000.0
2008-04-22 13:33:00,103.14,103.165,103.13,103.16,160700000.0
2008-04-22 13:34:00,103.16,103.185,103.16,103.18,177200000.0
2008-04-22 13:35:00,103.18,103.22,103.155,103.175,137200000.0
2008-04-22 13:36:00,103.18,103.27,103.18,103.26,141500000.0
2008-04-22 13:37:00,103.26,103.26,103.22,103.22,292800000.0
2008-04-22 13:38:00,103.22,103.265,103.21,103.26,125700000.0
2008-04-22 13:39:00,103.26,103.26,103.21,103.21,176300000.0
2008-04-22 13:40:00,103.21,103.21,103.175,103.19,198200000.0
2008-04-22 13:41:00,103.19,103.195,103.18,103.19,124600000.0
2008-04-22 13:42:00,103.19,103.195,103.17,103.175,118100000.0
2008-04-22 13:43:00,103.175,103.18,103.17,103.17,175400000.0
2008-04-22 13:44:00,103.17,103.17,103.105,103.115,119300000.0
2008-04-22 13:45:00,103.115,103.135,103.105,103.125,125700000.0
2008-04-22 13:46:00,103.13,103.135,103.125,103.135,116800000.0
2008-04-22 13:47:00,103.135,103.135,103.12,103.12,163300000.0
2008-04-22 13:48:00,103.12,103.13,103.12,103.13,118600000.0
2008-04-22 13:49:00,103.13,103.135,103.1,103.1,118700000.0
2008-04-22 13:50:00,103.095,103.105,103.055,103.075,102300000.0
2008-04-22 13:51:00,103.075,103.085,103.05,103.06,121200000.0
2008-04-22 13:52:00,103.06,103.075,103.055,103.055,117700000.0
2008-04-22 13:53:00,103.055,103.055,102.975,103.025,196100000.0
2008-04-22 13:54:00,103.025,103.09,103.02,103.075,115900000.0
2008-04-22 13:55:00,103.075,103.1,103.065,103.1,131500000.0
2008-04-22 13:56:00,103.095,103.14,103.095,103.105,111700000.0
2008-04-22 13:57:00,103.105,103.105,103.06,103.08,141500000.0
2008-04-22 13:58:00,103.08,103.14,103.07,103.085,109700000.0
2008-04-22 13:59:00,103.1,103.115,103.09,103.09,132400000.0
2008-04-22 14:00:00,103.09,103.09,103.08,103.08,162700000.0
2008-04-22 14:01:00,103.08,103.1,103.08,103.085,215400000.0
2008-04-22 14:02:00,103.085,103.13,103.08,103.12,147600000.0
2008-04-22 14:03:00,103.12,103.135,103.115,103.115,194400000.0
2008-04-22 14:04:00,103.115,103.115,103.08,103.085,154100000.0
2008-04-22 14:05:00,103.085,103.14,103.085,103.14,151800000.0
2008-04-22 14:06:00,103.14,103.14,103.105,103.105,214800000.0
2008-04-22 14:07:00,103.105,103.115,103.105,103.115,131500000.0
2008-04-22 14:08:00,103.115,103.14,103.11,103.12,124800000.0
2008-04-22 14:09:00,103.12,103.13,103.11,103.125,126900000.0
2008-04-22 14:10:00,103.125,103.125,103.11,103.11,156200000.0
2008-04-22 14:11:00,103.11,103.13,103.11,103.115,153400000.0
2008-04-22 14:12:00,103.115,103.14,103.115,103.13,115200000.0
2008-04-22 14:13:00,103.13,103.23,103.13,103.21,158500000.0
2008-04-22 14:14:00,103.21,103.22,103.19,103.2,195800000.0
2008-04-22 14:15:00,103.2,103.22,103.19,103.22,132300000.0
2008-04-22 14:16:00,103.22,103.23,103.19,103.225,179100000.0
2008-04-22 14:17:00,103.235,103.28,103.19,103.21,139600000.0
2008-04-22 14:18:00,103.21,103.285,103.205,103.275,140000000.0
2008-04-22 14:19:00,103.27,103.28,103.22,103.22,93300000.0
2008-04-22 14:20:00,103.23,103.24,103.225,103.23,23400000.0
2008-04-22 14:21:00,103.24,103.28,103.21,103.275,131000000.0
2008-04-22 14:22:00,103.275,103.28,103.22,103.22,127200000.0
2008-04-22 14:23:00,103.22,103.26,103.215,103.235,121600000.0
2008-04-22 14:24:00,103.235,103.235,103.215,103.22,134000000.0
2008-04-22 14:25:00,103.22,103.225,103.21,103.22,135300000.0
2008-04-22 14:26:00,103.215,103.22,103.175,103.18,145500000.0
2008-04-22 14:27:00,103.175,103.21,103.17,103.205,151400000.0
2008-04-22 14:28:00,103.205,103.21,103.19,103.205,155400000.0
2008-04-22 14:29:00,103.205,103.215,103.2,103.2,137300000.0
2008-04-22 14:30:00,103.2,103.22,103.2,103.21,170500000.0
2008-04-22 14:31:00,103.21,103.24,103.21,103.23,155700000.0
2008-04-22 14:32:00,103.23,103.24,103.22,103.23,185000000.0
2008-04-22 14:33:00,103.23,103.26,103.23,103.25,116100000.0
2008-04-22 14:34:00,103.25,103.255,103.24,103.24,143100000.0
2008-04-22 14:35:00,103.24,103.24,103.215,103.22,152000000.0
2008-04-22 14:36:00,103.22,103.22,103.205,103.205,163300000.0
2008-04-22 14:37:00,103.205,103.225,103.185,103.2,170700000.0
2008-04-22 14:38:00,103.2,103.21,103.18,103.195,118300000.0
2008-04-22 14:39:00,103.195,103.225,103.195,103.22,156700000.0
2008-04-22 14:40:00,103.22,103.22,103.21,103.22,130100000.0
2008-04-22 14:41:00,103.22,103.24,103.22,103.235,130900000.0
2008-04-22 14:42:00,103.235,103.24,103.22,103.22,149300000.0
2008-04-22 14:43:00,103.22,103.23,103.22,103.22,151700000.0
2008-04-22 14:44:00,103.22,103.245,103.22,103.24,176100000.0
2008-04-22 14:45:00,103.24,103.25,103.24,103.25,192600000.0
2008-04-22 14:46:00,103.25,103.255,103.24,103.25,205600000.0
2008-04-22 14:47:00,103.25,103.26,103.25,103.26,129200000.0
2008-04-22 14:48:00,103.26,103.26,103.235,103.235,158500000.0
2008-04-22 14:49:00,103.235,103.24,103.23,103.235,166700000.0
2008-04-22 14:50:00,103.235,103.25,103.235,103.245,156600000.0
2008-04-22 14:51:00,103.245,103.245,103.23,103.24,168500000.0
2008-04-22 14:52:00,103.24,103.255,103.24,103.25,181000000.0
2008-04-22 14:53:00,103.25,103.26,103.24,103.245,166100000.0
2008-04-22 14:54:00,103.245,103.27,103.235,103.26,156000000.0
2008-04-22 14:55:00,103.265,103.275,103.265,103.27,151800000.0
2008-04-22 14:56:00,103.27,103.27,103.26,103.26,176100000.0
2008-04-22 14:57:00,103.26,103.26,103.26,103.26,162300000.0
2008-04-22 14:58:00,103.26,103.265,103.24,103.255,169200000.0
2008-04-22 14:59:00,103.255,103.27,103.25,103.265,125600000.0
2008-04-22 15:00:00,103.265,103.29,103.26,103.28,148500000.0
2008-04-22 15:01:00,103.28,103.28,103.245,103.25,244900000.0
2008-04-22 15:02:00,103.23,103.33,103.215,103.33,151000000.0
2008-04-22 15:03:00,103.33,103.34,103.33,103.33,207100000.0
2008-04-22 15:04:00,103.33,103.33,103.29,103.3,154500000.0
2008-04-22 15:05:00,103.3,103.31,103.28,103.28,134900000.0
2008-04-22 15:06:00,103.28,103.29,103.25,103.265,162900000.0
2008-04-22 15:07:00,103.265,103.27,103.25,103.27,261700000.0
2008-04-22 15:08:00,103.27,103.28,103.26,103.27,230300000.0
2008-04-22 15:09:00,103.27,103.28,103.26,103.275,179100000.0
2008-04-22 15:10:00,103.275,103.28,103.26,103.27,148600000.0
2008-04-22 15:11:00,103.27,103.315,103.27,103.3,134500000.0
2008-04-22 15:12:00,103.3,103.3,103.25,103.285,173200000.0
2008-04-22 15:13:00,103.285,103.295,103.26,103.27,217400000.0
2008-04-22 15:14:00,103.27,103.27,103.26,103.265,138500000.0
2008-04-22 15:15:00,103.265,103.265,103.235,103.245,166700000.0
2008-04-22 15:16:00,103.245,103.26,103.24,103.26,144200000.0
2008-04-22 15:17:00,103.26,103.295,103.25,103.28,136000000.0
2008-04-22 15:18:00,103.275,103.29,103.26,103.26,166000000.0
2008-04-22 15:19:00,103.26,103.31,103.26,103.3,136000000.0
2008-04-22 15:20:00,103.305,103.34,103.3,103.325,149700000.0
2008-04-22 15:21:00,103.325,103.33,103.315,103.32,169600000.0
2008-04-22 15:22:00,103.32,103.34,103.32,103.34,144300000.0
2008-04-22 15:23:00,103.34,103.38,103.33,103.37,136600000.0
2008-04-22 15:24:00,103.37,103.41,103.36,103.405,168800000.0
2008-04-22 15:25:00,103.405,103.47,103.405,103.445,276599997.0
2008-04-22 15:26:00,103.45,103.48,103.44,103.45,311000000.0
2008-04-22 15:27:00,103.45,103.46,103.43,103.435,149000000.0
2008-04-22 15:28:00,103.435,103.46,103.42,103.42,125200000.0
2008-04-22 15:29:00,103.42,103.44,103.42,103.43,182700000.0
2008-04-22 15:30:00,103.43,103.48,103.43,103.44,144300000.0
2008-04-22 15:31:00,103.44,103.44,103.41,103.44,142900000.0
2008-04-22 15:32:00,103.44,103.44,103.38,103.39,188900000.0
2008-04-22 15:33:00,103.39,103.43,103.38,103.39,191600000.0
2008-04-22 15:34:00,103.39,103.39,103.34,103.34,121200000.0
2008-04-22 15:35:00,103.34,103.38,103.34,103.37,160400000.0
2008-04-22 15:36:00,103.365,103.37,103.335,103.35,133500000.0
2008-04-22 15:37:00,103.35,103.375,103.345,103.375,87100000.0
2008-04-22 15:38:00,103.375,103.375,103.305,103.31,125600000.0
2008-04-22 15:39:00,103.315,103.37,103.315,103.365,116500000.0
2008-04-22 15:40:00,103.36,103.365,103.335,103.34,137300000.0
2008-04-22 15:41:00,103.34,103.34,103.295,103.3,144000000.0
2008-04-22 15:42:00,103.3,103.34,103.3,103.335,118300000.0
2008-04-22 15:43:00,103.34,103.345,103.3,103.31,122400000.0
2008-04-22 15:44:00,103.31,103.33,103.29,103.3,209300000.0
2008-04-22 15:45:00,103.3,103.33,103.195,103.22,278100000.0
2008-04-22 15:46:00,103.22,103.28,103.2,103.24,240100000.0
2008-04-22 15:47:00,103.24,103.26,103.165,103.185,161100000.0
2008-04-22 15:48:00,103.185,103.21,103.16,103.17,151000000.0
2008-04-22 15:49:00,103.17,103.2,103.165,103.2,128200000.0
2008-04-22 15:50:00,103.2,103.21,103.165,103.175,144500000.0
2008-04-22 15:51:00,103.175,103.265,103.17,103.265,147800000.0
2008-04-22 15:52:00,103.265,103.31,103.255,103.275,123500000.0
2008-04-22 15:53:00,103.275,103.28,103.22,103.26,147000000.0
2008-04-22 15:54:00,103.26,103.275,103.235,103.27,133100000.0
2008-04-22 15:55:00,103.27,103.31,103.27,103.295,132500000.0
2008-04-22 15:56:00,103.295,103.31,103.255,103.255,136400000.0
2008-04-22 15:57:00,103.26,103.28,103.25,103.255,147700000.0
2008-04-22 15:58:00,103.255,103.31,103.255,103.28,133600000.0
2008-04-22 15:59:00,103.28,103.295,103.26,103.29,145900000.0
2008-04-22 16:00:00,103.29,103.46,103.29,103.46,181900000.0
2008-04-22 16:01:00,103.46,103.465,103.42,103.46,168100000.0
2008-04-22 16:02:00,103.46,103.46,103.395,103.4,147600000.0
2008-04-22 16:03:00,103.4,103.42,103.39,103.41,135600000.0
2008-04-22 16:04:00,103.41,103.45,103.39,103.445,188600000.0
2008-04-22 16:05:00,103.445,103.54,103.445,103.5,163900000.0
2008-04-22 16:06:00,103.5,103.51,103.42,103.42,187700000.0
2008-04-22 16:07:00,103.42,103.48,103.41,103.46,194400000.0
2008-04-22 16:08:00,103.46,103.46,103.39,103.41,191700000.0
2008-04-22 16:09:00,103.41,103.415,103.36,103.37,214600000.0
2008-04-22 16:10:00,103.37,103.37,103.325,103.34,124500000.0
2008-04-22 16:11:00,103.34,103.39,103.34,103.38,132900000.0
2008-04-22 16:12:00,103.38,103.405,103.365,103.365,127900000.0
2008-04-22 16:13:00,103.365,103.465,103.35,103.455,130200000.0
2008-04-22 16:14:00,103.45,103.46,103.41,103.41,257500000.0
2008-04-22 16:15:00,103.41,103.47,103.4,103.46,193800000.0
2008-04-22 16:16:00,103.46,103.47,103.31,103.31,167200000.0
2008-04-22 16:17:00,103.31,103.31,103.2,103.25,202000000.0
2008-04-22 16:18:00,103.24,103.25,103.19,103.25,560300000.0
2008-04-22 16:19:00,103.25,103.3,103.225,103.225,851800000.0
2008-04-22 16:20:00,103.225,103.235,103.165,103.2,115600000.0
2008-04-22 16:21:00,103.205,103.23,103.19,103.21,137800000.0
2008-04-22 16:22:00,103.21,103.22,103.185,103.215,134900000.0
2008-04-22 16:23:00,103.215,103.28,103.2,103.26,158200000.0
2008-04-22 16:24:00,103.26,103.31,103.225,103.24,145600000.0
2008-04-22 16:25:00,103.24,103.24,103.115,103.12,346300004.0
2008-04-22 16:26:00,103.12,103.19,103.08,103.16,189200000.0
2008-04-22 16:27:00,103.16,103.185,103.14,103.18,155800000.0
2008-04-22 16:28:00,103.17,103.19,103.05,103.07,222700000.0
2008-04-22 16:29:00,103.06,103.08,103.0,103.03,397000000.0
2008-04-22 16:30:00,103.025,103.07,103.005,103.04,136400000.0
2008-04-22 16:31:00,103.04,103.08,103.03,103.06,122100000.0
2008-04-22 16:32:00,103.065,103.08,103.015,103.03,123300000.0
2008-04-22 16:33:00,103.03,103.055,103.01,103.04,108100000.0
2008-04-22 16:34:00,103.04,103.055,103.015,103.02,129900000.0
2008-04-22 16:35:00,103.02,103.02,102.925,102.945,195500000.0
2008-04-22 16:36:00,102.945,103.04,102.94,103.03,123000000.0
2008-04-22 16:37:00,103.03,103.045,102.99,103.01,153700000.0
2008-04-22 16:38:00,103.01,103.01,102.955,102.97,168000000.0
2008-04-22 16:39:00,102.97,102.98,102.93,102.96,160200000.0
2008-04-22 16:40:00,102.96,103.0,102.96,103.0,143900000.0
2008-04-22 16:41:00,103.0,103.02,102.99,103.0,233700000.0
2008-04-22 16:42:00,103.0,103.07,103.0,103.06,140700000.0
2008-04-22 16:43:00,103.06,103.1,103.06,103.09,142800000.0
2008-04-22 16:44:00,103.1,103.12,103.09,103.11,138700000.0
2008-04-22 16:45:00,103.11,103.12,103.05,103.05,175300000.0
2008-04-22 16:46:00,103.05,103.05,102.98,103.02,141300000.0
2008-04-22 16:47:00,103.02,103.05,103.02,103.04,90200000.0
2008-04-22 16:48:00,103.04,103.05,102.995,103.0,156000000.0
2008-04-22 16:49:00,103.0,103.165,102.98,103.12,134300000.0
2008-04-22 16:50:00,103.12,103.135,103.07,103.13,150400000.0
2008-04-22 16:51:00,103.12,103.14,103.1,103.14,152700000.0
2008-04-22 16:52:00,103.14,103.24,103.14,103.18,621000000.0
2008-04-22 16:53:00,103.19,103.285,103.19,103.26,118800000.0
2008-04-22 16:54:00,103.26,103.27,103.18,103.19,123200000.0
2008-04-22 16:55:00,103.19,103.22,103.18,103.18,181400000.0
2008-04-22 16:56:00,103.18,103.19,103.13,103.14,288300000.0
2008-04-22 16:57:00,103.14,103.22,103.13,103.21,193800000.0
2008-04-22 16:58:00,103.21,103.21,103.16,103.17,183900000.0
2008-04-22 16:59:00,103.16,103.18,103.11,103.16,224600000.0
2008-04-22 17:00:00,103.16,103.2,103.16,103.18,175400000.0
2008-04-22 17:01:00,103.18,103.18,103.125,103.155,131100000.0
2008-04-22 17:02:00,103.155,103.2,103.135,103.15,213200000.0
2008-04-22 17:03:00,103.15,103.17,103.12,103.16,218000000.0
2008-04-22 17:04:00,103.165,103.17,103.1,103.13,239000000.0
2008-04-22 17:05:00,103.13,103.13,103.07,103.08,249600000.0
2008-04-22 17:06:00,103.08,103.11,103.08,103.085,121200000.0
2008-04-22 17:07:00,103.085,103.085,103.06,103.07,151700000.0
2008-04-22 17:08:00,103.07,103.11,103.065,103.11,124000000.0
2008-04-22 17:09:00,103.11,103.14,103.09,103.1,134100000.0
2008-04-22 17:10:00,103.1,103.12,103.07,103.095,170500000.0
2008-04-22 17:11:00,103.095,103.125,103.095,103.11,154900000.0
2008-04-22 17:12:00,103.11,103.15,103.11,103.145,113500000.0
2008-04-22 17:13:00,103.145,103.16,103.11,103.11,145700000.0
2008-04-22 17:14:00,103.11,103.12,103.095,103.115,89000000.0
2008-04-22 17:15:00,103.115,103.15,103.115,103.15,103500000.0
2008-04-22 17:16:00,103.15,103.16,103.08,103.085,114900000.0
2008-04-22 17:17:00,103.085,103.11,103.085,103.1,118500000.0
2008-04-22 17:18:00,103.1,103.105,103.07,103.07,188500000.0
2008-04-22 17:19:00,103.07,103.1,103.07,103.09,111200000.0
2008-04-22 17:20:00,103.09,103.1,103.03,103.06,129600000.0
2008-04-22 17:21:00,103.06,103.09,103.06,103.08,102300000.0
2008-04-22 17:22:00,103.08,103.08,102.995,102.995,108000000.0
2008-04-22 17:23:00,102.995,103.01,102.945,102.96,116100000.0
2008-04-22 17:24:00,102.96,103.05,102.96,103.04,145100000.0
2008-04-22 17:25:00,103.04,103.06,103.035,103.055,115200000.0
2008-04-22 17:26:00,103.055,103.08,103.05,103.06,127700000.0
2008-04-22 17:27:00,103.06,103.09,103.05,103.09,118300000.0
2008-04-22 17:28:00,103.09,103.12,103.01,103.055,124500000.0
2008-04-22 17:29:00,103.055,103.085,103.035,103.035,87300000.0
2008-04-22 17:30:00,103.035,103.06,102.96,103.06,97200000.0
2008-04-22 17:31:00,103.065,103.13,103.05,103.08,114400000.0
2008-04-22 17:32:00,103.08,103.125,103.075,103.12,146700000.0
2008-04-22 17:33:00,103.12,103.13,103.09,103.09,249600000.0
2008-04-22 17:34:00,103.09,103.09,103.005,103.005,235299999.0
2008-04-22 17:35:00,103.005,103.08,102.985,103.06,192100000.0
2008-04-22 17:36:00,103.06,103.075,103.02,103.06,242800000.0
2008-04-22 17:37:00,103.06,103.085,103.06,103.06,143200000.0
2008-04-22 17:38:00,103.06,103.075,103.04,103.055,165400000.0
2008-04-22 17:39:00,103.055,103.07,103.03,103.045,115800000.0
2008-04-22 17:40:00,103.045,103.075,103.035,103.07,100200000.0
2008-04-22 17:41:00,103.08,103.085,103.06,103.07,110300000.0
2008-04-22 17:42:00,103.07,103.085,103.01,103.01,163000000.0
2008-04-22 17:43:00,103.015,103.045,103.01,103.04,127900000.0
2008-04-22 17:44:00,103.04,103.045,103.02,103.045,94500000.0
2008-04-22 17:45:00,103.045,103.075,103.04,103.07,88000000.0
2008-04-22 17:46:00,103.07,103.095,103.055,103.09,110900000.0
2008-04-22 17:47:00,103.09,103.09,103.05,103.05,110200000.0
2008-04-22 17:48:00,103.05,103.05,102.94,102.95,170300000.0
2008-04-22 17:49:00,102.95,102.96,102.87,102.87,715900000.0
2008-04-22 17:50:00,102.87,102.97,102.86,102.96,208400000.0
2008-04-22 17:51:00,102.96,103.01,102.955,103.005,156400000.0
2008-04-22 17:52:00,103.005,103.015,102.91,102.91,128200000.0
2008-04-22 17:53:00,102.91,102.92,102.88,102.9,134400000.0
2008-04-22 17:54:00,102.9,102.905,102.88,102.895,158300000.0
2008-04-22 17:55:00,102.89,102.89,102.86,102.88,115200000.0
2008-04-22 17:56:00,102.87,102.87,102.78,102.81,183600000.0
2008-04-22 17:57:00,102.81,102.815,102.68,102.69,156800000.0
2008-04-22 17:58:00,102.69,102.75,102.68,102.75,121300000.0
2008-04-22 17:59:00,102.75,102.76,102.7,102.71,130000000.0
2008-04-22 18:00:00,102.71,102.725,102.675,102.7,137799999.0
2008-04-22 18:01:00,102.7,102.72,102.685,102.715,477900000.0
2008-04-22 18:02:00,102.715,102.755,102.715,102.75,529600000.0
2008-04-22 18:03:00,102.75,102.77,102.75,102.75,531600000.0
2008-04-22 18:04:00,102.75,102.78,102.75,102.78,118200000.0
2008-04-22 18:05:00,102.78,102.78,102.76,102.77,95400000.0
2008-04-22 18:06:00,102.77,102.795,102.77,102.795,76500000.0
2008-04-22 18:07:00,102.795,102.83,102.785,102.785,125000000.0
2008-04-22 18:08:00,102.785,102.82,102.78,102.815,120400000.0
2008-04-22 18:09:00,102.815,102.815,102.785,102.785,112000000.0
2008-04-22 18:10:00,102.785,102.795,102.78,102.785,81000000.0
2008-04-22 18:11:00,102.785,102.79,102.76,102.77,109200000.0
2008-04-22 18:12:00,102.77,102.77,102.765,102.77,53100000.0
2008-04-22 18:13:00,102.77,102.82,102.765,102.815,106800000.0
2008-04-22 18:14:00,102.815,102.815,102.785,102.805,147200000.0
2008-04-22 18:15:00,102.805,102.83,102.805,102.82,214000000.0
2008-04-22 18:16:00,102.82,102.86,102.82,102.85,101100000.0
2008-04-22 18:17:00,102.85,102.865,102.84,102.845,75900000.0
2008-04-22 18:18:00,102.845,102.88,102.84,102.88,109300000.0
2008-04-22 18:19:00,102.88,102.89,102.88,102.89,87100000.0
2008-04-22 18:20:00,102.885,102.895,102.85,102.86,110600000.0
2008-04-22 18:21:00,102.86,102.86,102.83,102.83,90000000.0
2008-04-22 18:22:00,102.84,102.84,102.82,102.82,79800000.0
2008-04-22 18:23:00,102.82,102.83,102.82,102.82,103400000.0
2008-04-22 18:24:00,102.82,102.825,102.815,102.82,90300000.0
2008-04-22 18:25:00,102.82,102.82,102.81,102.82,84700000.0
2008-04-22 18:26:00,102.82,102.835,102.78,102.795,79000000.0
2008-04-22 18:27:00,102.795,102.81,102.78,102.79,157100000.0
2008-04-22 18:28:00,102.79,102.815,102.78,102.8,136000000.0
2008-04-22 18:29:00,102.8,102.81,102.78,102.8,112700000.0
2008-04-22 18:30:00,102.8,102.8,102.78,102.785,120900000.0
2008-04-22 18:31:00,102.785,102.795,102.755,102.795,81000000.0
2008-04-22 18:32:00,102.795,102.845,102.79,102.845,69400000.0
2008-04-22 18:33:00,102.845,102.845,102.77,102.77,75000000.0
2008-04-22 18:34:00,102.77,102.775,102.735,102.745,70200000.0
2008-04-22 18:35:00,102.745,102.755,102.73,102.755,145400000.0
2008-04-22 18:36:00,102.755,102.76,102.745,102.76,87500000.0
2008-04-22 18:37:00,102.76,102.77,102.76,102.77,66500000.0
2008-04-22 18:38:00,102.77,102.79,102.765,102.78,129500000.0
2008-04-22 18:39:00,102.785,102.805,102.785,102.79,127100000.0
2008-04-22 18:40:00,102.79,102.815,102.79,102.815,91100000.0
2008-04-22 18:41:00,102.815,102.84,102.815,102.84,95400000.0
2008-04-22 18:42:00,102.84,102.87,102.84,102.855,81500000.0
2008-04-22 18:43:00,102.855,102.86,102.845,102.86,104500000.0
2008-04-22 18:44:00,102.86,102.86,102.825,102.825,85700000.0
2008-04-22 18:45:00,102.825,102.84,102.775,102.79,85200000.0
2008-04-22 18:46:00,102.79,102.79,102.76,102.765,124200000.0
2008-04-22 18:47:00,102.765,102.78,102.76,102.78,71700000.0
2008-04-22 18:48:00,102.78,102.805,102.78,102.805,88100000.0
2008-04-22 18:49:00,102.805,102.805,102.795,102.805,60700000.0
2008-04-22 18:50:00,102.805,102.825,102.805,102.825,49500000.0
2008-04-22 18:51:00,102.825,102.84,102.825,102.835,48600000.0
2008-04-22 18:52:00,102.835,102.835,102.825,102.83,45300000.0
2008-04-22 18:53:00,102.83,102.83,102.8,102.81,93400000.0
2008-04-22 18:54:00,102.805,102.81,102.79,102.795,83700000.0
2008-04-22 18:55:00,102.795,102.795,102.78,102.78,86900000.0
2008-04-22 18:56:00,102.78,102.795,102.76,102.78,87100000.0
2008-04-22 18:57:00,102.78,102.785,102.74,102.74,117400000.0
2008-04-22 18:58:00,102.74,102.755,102.725,102.735,100700000.0
2008-04-22 18:59:00,102.735,102.765,102.725,102.76,78000000.0
2008-04-22 19:00:00,102.76,102.77,102.755,102.76,107400000.0
2008-04-22 19:01:00,102.76,102.77,102.755,102.76,75800000.0
2008-04-22 19:02:00,102.76,102.76,102.75,102.76,64600000.0
2008-04-22 19:03:00,102.76,102.79,102.76,102.765,92800000.0
2008-04-22 19:04:00,102.765,102.815,102.765,102.81,103700000.0
2008-04-22 19:05:00,102.81,102.815,102.795,102.81,145200000.0
2008-04-22 19:06:00,102.815,102.815,102.785,102.79,220500000.0
2008-04-22 19:07:00,102.79,102.82,102.79,102.815,120900000.0
2008-04-22 19:08:00,102.825,102.84,102.785,102.79,84200000.0
2008-04-22 19:09:00,102.79,102.795,102.78,102.785,60100000.0
2008-04-22 19:10:00,102.785,102.8,102.775,102.785,136000000.0
2008-04-22 19:11:00,102.785,102.785,102.77,102.775,49800000.0
2008-04-22 19:12:00,102.775,102.775,102.77,102.77,65700000.0
2008-04-22 19:13:00,102.77,102.805,102.77,102.8,106500000.0
2008-04-22 19:14:00,102.8,102.805,102.795,102.795,32100000.0
2008-04-22 19:15:00,102.795,102.805,102.79,102.8,106900000.0
2008-04-22 19:16:00,102.8,102.805,102.79,102.795,50800000.0
2008-04-22 19:17:00,102.795,102.795,102.79,102.795,282400000.0
2008-04-22 19:18:00,102.795,102.795,102.74,102.755,972400000.0
2008-04-22 19:19:00,102.755,102.785,102.755,102.775,646800000.0
2008-04-22 19:20:00,102.775,102.795,102.775,102.79,65200000.0
2008-04-22 19:21:00,102.79,102.79,102.755,102.76,106100000.0
2008-04-22 19:22:00,102.76,102.83,102.76,102.815,124700000.0
2008-04-22 19:23:00,102.815,102.84,102.815,102.825,135200000.0
2008-04-22 19:24:00,102.825,102.865,102.825,102.855,105700000.0
2008-04-22 19:25:00,102.855,102.86,102.845,102.85,190800000.0
2008-04-22 19:26:00,102.85,102.85,102.845,102.845,114000000.0
2008-04-22 19:27:00,102.845,102.885,102.84,102.885,1091400000.0
2008-04-22 19:28:00,102.885,102.93,102.865,102.91,372600001.0
2008-04-22 19:29:00,102.91,102.91,102.86,102.87,118800000.0
2008-04-22 19:30:00,102.87,102.87,102.865,102.865,185200000.0
2008-04-22 19:31:00,102.865,102.865,102.84,102.84,133600000.0
2008-04-22 19:32:00,102.84,102.85,102.835,102.85,133700000.0
2008-04-22 19:33:00,102.85,102.865,102.84,102.86,61100000.0
2008-04-22 19:34:00,102.86,102.865,102.85,102.855,77100000.0
2008-04-22 19:35:00,102.855,102.88,102.855,102.87,106100000.0
2008-04-22 19:36:00,102.87,102.91,102.87,102.91,123400000.0
2008-04-22 19:37:00,102.91,102.94,102.905,102.91,128100000.0
2008-04-22 19:38:00,102.91,102.915,102.89,102.895,97100000.0
2008-04-22 19:39:00,102.895,102.9,102.89,102.9,76000000.0
2008-04-22 19:40:00,102.9,102.9,102.895,102.895,59800000.0
2008-04-22 19:41:00,102.895,102.895,102.85,102.87,97800000.0
2008-04-22 19:42:00,102.87,102.885,102.865,102.87,82300000.0
2008-04-22 19:43:00,102.87,102.885,102.865,102.875,126200000.0
2008-04-22 19:44:00,102.875,102.89,102.87,102.89,124900000.0
2008-04-22 19:45:00,102.89,102.89,102.875,102.885,193100000.0
2008-04-22 19:46:00,102.885,102.91,102.875,102.905,186600000.0
2008-04-22 19:47:00,102.905,102.91,102.89,102.89,141600000.0
2008-04-22 19:48:00,102.89,102.89,102.86,102.86,307900000.0
2008-04-22 19:49:00,102.86,102.865,102.84,102.865,99100000.0
2008-04-22 19:50:00,102.865,102.9,102.86,102.885,370100000.0
2008-04-22 19:51:00,102.885,102.895,102.885,102.89,98700000.0
2008-04-22 19:52:00,102.89,102.89,102.875,102.875,180500000.0
2008-04-22 19:53:00,102.875,102.895,102.875,102.89,189300000.0
2008-04-22 19:54:00,102.89,102.91,102.89,102.905,749000000.0
2008-04-22 19:55:00,102.905,102.905,102.89,102.905,166200000.0
2008-04-22 19:56:00,102.905,102.915,102.9,102.905,1213800000.0
2008-04-22 19:57:00,102.905,102.915,102.89,102.895,529500000.0
2008-04-22 19:58:00,102.895,102.9,102.88,102.88,79400000.0
2008-04-22 19:59:00,102.88,102.89,102.88,102.88,67500000.0
2008-04-22 20:00:00,102.88,102.885,102.88,102.885,49400000.0
2008-04-22 20:01:00,102.885,102.895,102.885,102.885,123900000.0
2008-04-22 20:02:00,102.885,102.89,102.85,102.86,235200000.0
2008-04-22 20:03:00,102.86,102.875,102.86,102.875,84500000.0
2008-04-22 20:04:00,102.875,102.89,102.875,102.89,79200000.0
2008-04-22 20:05:00,102.895,102.91,102.88,102.88,130200000.0
2008-04-22 20:06:00,102.875,102.89,102.865,102.87,95300000.0
2008-04-22 20:07:00,102.87,102.885,102.87,102.875,222500000.0
2008-04-22 20:08:00,102.875,102.925,102.875,102.9,140500000.0
2008-04-22 20:09:00,102.9,102.925,102.9,102.92,103800000.0
2008-04-22 20:10:00,102.92,102.935,102.91,102.93,108200000.0
2008-04-22 20:11:00,102.93,102.93,102.89,102.9,132200000.0
2008-04-22 20:12:00,102.9,102.9,102.895,102.9,82700000.0
2008-04-22 20:13:00,102.9,102.935,102.895,102.905,147000000.0
2008-04-22 20:14:00,102.905,102.93,102.9,102.9,175700000.0
2008-04-22 20:15:00,102.9,102.915,102.9,102.91,85000000.0
2008-04-22 20:16:00,102.91,102.92,102.905,102.915,194100000.0
2008-04-22 20:17:00,102.915,102.92,102.9,102.9,168500000.0
2008-04-22 20:18:00,102.9,102.935,102.9,102.925,170500000.0
2008-04-22 20:19:00,102.925,102.935,102.9,102.915,95500000.0
2008-04-22 20:20:00,102.915,102.92,102.91,102.915,72800000.0
2008-04-22 20:21:00,102.915,102.935,102.91,102.915,92800000.0
2008-04-22 20:22:00,102.915,102.96,102.915,102.955,115500000.0
2008-04-22 20:23:00,102.955,103.045,102.955,103.045,265300000.0
2008-04-22 20:24:00,103.045,103.085,103.04,103.055,867800000.0
2008-04-22 20:25:00,103.06,103.06,103.015,103.02,424100000.0
2008-04-22 20:26:00,103.02,103.05,103.01,103.015,128500000.0
2008-04-22 20:27:00,103.015,103.015,102.95,102.955,220900000.0
2008-04-22 20:28:00,102.95,102.98,102.95,102.98,261300000.0
2008-04-22 20:29:00,102.98,103.005,102.98,103.005,548300000.0
2008-04-22 20:30:00,103.005,103.025,103.005,103.02,513000000.0
2008-04-22 20:31:00,103.02,103.02,103.0,103.0,171800000.0
2008-04-22 20:32:00,103.0,103.01,103.0,103.01,385600000.0
2008-04-22 20:33:00,103.01,103.01,102.95,102.95,196200000.0
2008-04-22 20:34:00,102.95,103.0,102.95,102.97,410600000.0
2008-04-22 20:35:00,102.97,103.035,102.97,103.03,622700000.0
2008-04-22 20:36:00,103.03,103.04,103.0,103.0,213200000.0
2008-04-22 20:37:00,103.0,103.0,102.95,102.955,638500002.0
2008-04-22 20:38:00,102.955,102.98,102.95,102.965,379600000.0
2008-04-22 20:39:00,102.965,102.98,102.94,102.955,145600000.0
2008-04-22 20:40:00,102.955,103.015,102.94,103.015,186900000.0
2008-04-22 20:41:00,103.015,103.06,103.01,103.05,119700000.0
2008-04-22 20:42:00,103.05,103.06,103.02,103.02,129000000.0
2008-04-22 20:43:00,103.02,103.02,102.975,102.975,182900000.0
2008-04-22 20:44:00,102.975,103.0,102.96,102.99,130650000.0
2008-04-22 20:45:00,102.99,102.99,102.97,102.97,166500000.0
2008-04-22 20:46:00,102.97,102.985,102.96,102.97,221100000.0
2008-04-22 20:47:00,102.97,102.985,102.97,102.98,89900000.0
2008-04-22 20:48:00,102.98,102.98,102.945,102.955,63900000.0
2008-04-22 20:49:00,102.955,102.965,102.955,102.96,42000000.0
2008-04-22 20:50:00,102.96,102.98,102.95,102.98,86000000.0
2008-04-22 20:51:00,102.98,102.99,102.97,102.975,82200000.0
2008-04-22 20:52:00,102.975,102.98,102.94,102.95,75800000.0
2008-04-22 20:53:00,102.95,102.95,102.915,102.925,114400000.0
2008-04-22 20:54:00,102.925,102.94,102.92,102.94,44100000.0
2008-04-22 20:55:00,102.94,102.94,102.92,102.92,50800000.0
2008-04-22 20:56:00,102.92,102.935,102.915,102.93,86400000.0
2008-04-22 20:57:00,102.93,102.935,102.92,102.93,46800000.0
2008-04-22 20:58:00,102.93,102.935,102.915,102.925,57600000.0
2008-04-22 20:59:00,102.925,102.925,102.915,102.925,83400000.0
2008-04-22 21:00:00,102.925,102.95,102.92,102.95,71700000.0
2008-04-22 21:01:00,102.95,102.95,102.93,102.93,81600000.0
2008-04-22 21:02:00,102.93,102.94,102.92,102.94,61200000.0
2008-04-22 21:03:00,102.94,102.945,102.93,102.945,43800000.0
2008-04-22 21:04:00,102.945,102.955,102.94,102.955,80100000.0
2008-04-22 21:05:00,102.955,102.96,102.945,102.955,73800000.0
2008-04-22 21:06:00,102.955,103.015,102.955,102.995,111600000.0
2008-04-22 21:07:00,102.995,102.995,102.975,102.985,124100000.0
2008-04-22 21:08:00,102.985,102.995,102.985,102.99,110600000.0
2008-04-22 21:09:00,102.99,103.0,102.97,102.975,179400000.0
2008-04-22 21:10:00,102.975,102.98,102.975,102.98,508500000.0
2008-04-22 21:11:00,102.98,102.985,102.97,102.97,104600000.0
2008-04-22 21:12:00,102.97,103.01,102.97,102.99,212100000.0
2008-04-22 21:13:00,102.99,102.995,102.965,102.965,116600000.0
2008-04-22 21:14:00,102.965,102.98,102.965,102.975,80900000.0
2008-04-22 21:15:00,102.975,103.0,102.97,102.985,72100000.0
2008-04-22 21:16:00,102.99,102.995,102.99,102.99,26800000.0
2008-04-22 21:17:00,102.99,103.0,102.98,102.99,120800000.0
2008-04-22 21:18:00,102.99,103.0,102.98,102.98,44200000.0
2008-04-22 21:19:00,102.98,102.99,102.98,102.99,30700000.0
2008-04-22 21:20:00,102.99,102.995,102.985,102.985,34600000.0
2008-04-22 21:21:00,102.985,102.99,102.98,102.985,25700000.0
2008-04-22 21:22:00,102.985,103.01,102.985,103.005,62000000.0
2008-04-22 21:23:00,103.005,103.005,102.975,102.99,108200000.0
2008-04-22 21:24:00,102.99,102.99,102.985,102.985,32000000.0
2008-04-22 21:25:00,102.985,102.99,102.97,102.97,70000000.0
2008-04-22 21:26:00,102.97,102.995,102.96,102.97,109300000.0
2008-04-22 21:27:00,102.97,103.005,102.96,102.98,76200000.0
2008-04-22 21:28:00,102.98,102.98,102.97,102.97,24200000.0
2008-04-22 21:29:00,102.97,102.975,102.95,102.95,58400000.0
2008-04-22 21:30:00,102.95,102.975,102.95,102.975,70800000.0
2008-04-22 21:31:00,102.975,102.98,102.97,102.97,48700000.0
2008-04-22 21:32:00,102.97,102.985,102.95,102.95,49600000.0
2008-04-22 21:33:00,102.95,102.96,102.94,102.94,46300000.0
2008-04-22 21:34:00,102.94,102.945,102.91,102.92,70500000.0
2008-04-22 21:35:00,102.92,102.92,102.915,102.915,19400000.0
2008-04-22 21:36:00,102.915,102.945,102.915,102.945,67800000.0
2008-04-22 21:37:00,102.94,102.95,102.925,102.95,74700000.0
2008-04-22 21:38:00,102.95,102.955,102.94,102.955,73300000.0
2008-04-22 21:39:00,102.955,102.96,102.94,102.95,69200000.0
2008-04-22 21:40:00,102.95,102.955,102.945,102.945,49600000.0
2008-04-22 21:41:00,102.945,102.97,102.945,102.97,57100000.0
2008-04-22 21:42:00,102.97,103.0,102.97,102.99,39000000.0
2008-04-22 21:43:00,102.99,103.02,102.99,103.02,61400000.0
2008-04-22 21:44:00,103.02,103.02,103.01,103.015,46500000.0
2008-04-22 21:45:00,103.015,103.04,103.015,103.04,69900000.0
2008-04-22 21:46:00,103.04,103.075,103.04,103.05,172600000.0
2008-04-22 21:47:00,103.05,103.05,103.02,103.045,112100000.0
2008-04-22 21:48:00,103.045,103.08,103.045,103.06,71500000.0
2008-04-22 21:49:00,103.06,103.07,103.06,103.06,114000000.0
2008-04-22 21:50:00,103.06,103.07,103.06,103.06,82700000.0
2008-04-22 21:51:00,103.06,103.06,103.04,103.045,100700000.0
2008-04-22 21:52:00,103.045,103.06,103.045,103.055,102100000.0
2008-04-22 21:53:00,103.055,103.06,103.04,103.04,58000000.0
2008-04-22 21:54:00,103.04,103.04,103.015,103.015,54200000.0
2008-04-22 21:55:00,103.015,103.025,103.015,103.015,48100000.0
2008-04-22 21:56:00,103.015,103.015,103.005,103.015,84300000.0
2008-04-22 21:57:00,103.015,103.02,103.01,103.02,35100000.0
2008-04-22 21:58:00,103.02,103.025,103.01,103.02,53600000.0
2008-04-22 21:59:00,103.02,103.05,103.02,103.05,87100000.0
2008-04-22 22:00:00,103.05,103.06,103.04,103.05,116600000.0
2008-04-22 22:01:00,103.05,103.05,103.035,103.035,35700000.0
2008-04-22 22:02:00,103.035,103.04,103.035,103.04,28800000.0
2008-04-22 22:03:00,103.04,103.06,103.035,103.06,52900000.0
2008-04-22 22:04:00,103.06,103.07,103.045,103.06,64900000.0
2008-04-22 22:05:00,103.06,103.06,103.06,103.06,45000000.0
2008-04-22 22:06:00,103.06,103.09,103.06,103.085,64700000.0
2008-04-22 22:07:00,103.085,103.095,103.08,103.09,77400000.0
2008-04-22 22:08:00,103.09,103.09,103.07,103.08,87400000.0
2008-04-22 22:09:00,103.08,103.085,103.07,103.07,99300000.0
2008-04-22 22:10:00,103.07,103.08,103.06,103.07,109400000.0
2008-04-22 22:11:00,103.07,103.07,103.025,103.03,179400000.0
2008-04-22 22:12:00,103.03,103.035,103.015,103.03,78300000.0
2008-04-22 22:13:00,103.03,103.03,102.98,102.98,153200000.0
2008-04-22 22:14:00,102.98,102.995,102.97,102.99,135200000.0
2008-04-22 22:15:00,102.99,102.995,102.98,102.99,62600000.0
2008-04-22 22:16:00,102.99,102.995,102.965,102.985,177700000.0
2008-04-22 22:17:00,102.985,102.995,102.985,102.985,125600000.0
2008-04-22 22:18:00,102.985,102.985,102.985,102.985,20500000.0
2008-04-22 22:19:00,102.985,102.995,102.98,102.985,34600000.0
2008-04-22 22:20:00,102.985,103.0,102.985,102.995,40600000.0
2008-04-22 22:21:00,103.0,103.0,102.99,102.99,28700000.0
2008-04-22 22:22:00,102.99,103.0,102.985,102.99,182300000.0
2008-04-22 22:23:00,102.99,102.995,102.98,102.985,36200000.0
2008-04-22 22:24:00,102.985,102.99,102.97,102.97,21500000.0
2008-04-22 22:25:00,102.97,102.975,102.955,102.955,48400000.0
2008-04-22 22:26:00,102.955,102.965,102.955,102.955,39400000.0
2008-04-22 22:27:00,102.955,102.96,102.945,102.955,33200000.0
2008-04-22 22:28:00,102.955,102.97,102.95,102.955,27600000.0
2008-04-22 22:29:00,102.955,102.975,102.955,102.975,23800000.0
2008-04-22 22:30:00,102.975,102.985,102.97,102.975,29200000.0
2008-04-22 22:31:00,102.975,102.98,102.965,102.97,60300000.0
2008-04-22 22:32:00,102.97,102.985,102.97,102.985,16800000.0
2008-04-22 22:33:00,102.985,103.015,102.985,103.005,61200000.0
2008-04-22 22:34:00,103.005,103.015,102.975,102.99,39300000.0
2008-04-22 22:35:00,103.0,103.005,102.985,103.005,47000000.0
2008-04-22 22:36:00,103.005,103.01,102.975,102.985,41000000.0
2008-04-22 22:37:00,102.985,102.985,102.975,102.98,24700000.0
2008-04-22 22:38:00,102.98,102.995,102.97,102.985,65000000.0
2008-04-22 22:39:00,102.985,102.99,102.985,102.99,20800000.0
2008-04-22 22:40:00,102.99,102.99,102.98,102.98,17200000.0
2008-04-22 22:41:00,102.98,102.98,102.975,102.975,8000000.0
2008-04-22 22:42:00,102.975,102.99,102.97,102.98,31700000.0
2008-04-22 22:43:00,102.985,102.99,102.98,102.98,35900000.0
2008-04-22 22:44:00,102.98,102.985,102.98,102.985,20000000.0
2008-04-22 22:45:00,102.985,102.985,102.985,102.985,3600000.0
2008-04-22 22:46:00,102.985,102.995,102.985,102.995,50600000.0
2008-04-22 22:47:00,102.995,103.0,102.995,103.0,14000000.0
2008-04-22 22:48:00,103.0,103.0,102.995,103.0,12000000.0
2008-04-22 22:49:00,103.0,103.005,102.99,102.99,219600000.0
2008-04-22 22:50:00,102.99,102.99,102.98,102.99,99899999.0
2008-04-22 22:51:00,102.99,103.01,102.985,102.995,184200000.0
2008-04-22 22:52:00,102.995,102.995,102.98,102.995,211900000.0
2008-04-22 22:53:00,103.0,103.025,102.995,103.02,110100000.0
2008-04-22 22:54:00,103.025,103.03,103.02,103.025,29800000.0
2008-04-22 22:55:00,103.02,103.03,103.02,103.025,39100000.0
2008-04-22 22:56:00,103.025,103.025,103.015,103.015,8200000.0
2008-04-22 22:57:00,103.015,103.015,103.015,103.015,6000000.0
2008-04-22 22:58:00,103.015,103.02,103.015,103.02,154100000.0
2008-04-22 22:59:00,103.02,103.02,103.02,103.02,186000000.0
2008-04-22 23:00:00,103.02,103.02,102.98,102.98,317200000.0
2008-04-22 23:01:00,102.98,103.0,102.98,102.99,464000000.0
2008-04-22 23:02:00,102.99,103.0,102.98,102.98,566099998.0
2008-04-22 23:03:00,102.99,103.0,102.98,103.0,457900000.0
2008-04-22 23:04:00,103.0,103.0,102.98,103.0,312300000.0
2008-04-22 23:05:00,103.0,103.0,103.0,103.0,158100000.0
2008-04-22 23:06:00,103.0,103.0,103.0,103.0,137700000.0
2008-04-22 23:07:00,103.0,103.0,103.0,103.0,142500000.0
2008-04-22 23:08:00,103.0,103.0,103.0,103.0,147600000.0
2008-04-22 23:09:00,103.0,103.0,102.98,102.98,157300000.0
2008-04-22 23:10:00,102.98,103.0,102.98,102.995,139800000.0
2008-04-22 23:11:00,102.995,102.995,102.98,102.99,215700000.0
2008-04-22 23:12:00,102.99,102.99,102.97,102.97,178000000.0
2008-04-22 23:13:00,102.97,102.98,102.965,102.97,194300000.0
2008-04-22 23:14:00,102.97,102.97,102.97,102.97,299800000.0
2008-04-22 23:15:00,102.97,103.0,102.97,102.98,263200000.0
2008-04-22 23:16:00,102.98,103.0,102.97,102.99,200400000.0
2008-04-22 23:17:00,102.99,102.99,102.98,102.99,207700000.0
2008-04-22 23:18:00,102.99,102.99,102.985,102.985,87900000.0
2008-04-22 23:19:00,102.985,102.99,102.985,102.99,126400000.0
2008-04-22 23:20:00,102.99,102.99,102.98,102.98,46800000.0
2008-04-22 23:21:00,102.98,102.98,102.98,102.98,87400000.0
2008-04-22 23:22:00,102.98,102.98,102.98,102.98,92000000.0
2008-04-22 23:23:00,102.98,102.98,102.98,102.98,92000000.0
2008-04-22 23:24:00,102.98,102.98,102.98,102.98,87400000.0
2008-04-22 23:25:00,102.98,102.98,102.98,102.98,4600000.0
2008-04-22 23:26:00,102.98,102.98,102.98,102.98,79400000.0
2008-04-22 23:27:00,102.98,102.99,102.98,102.985,94100000.0
2008-04-22 23:28:00,102.985,102.985,102.985,102.985,6800000.0
2008-04-22 23:29:00,102.985,102.985,102.955,102.955,20200000.0
2008-04-22 23:30:00,102.955,102.955,102.94,102.94,50700000.0
2008-04-22 23:31:00,102.94,102.94,102.93,102.94,198500000.0
2008-04-22 23:32:00,102.94,102.94,102.92,102.93,293800000.0
2008-04-22 23:33:00,102.93,102.93,102.93,102.93,273800000.0
2008-04-22 23:34:00,102.93,102.93,102.93,102.93,293400000.0
2008-04-22 23:35:00,102.93,102.94,102.93,102.94,306300000.0
2008-04-22 23:36:00,102.94,102.94,102.94,102.94,82800000.0
2008-04-22 23:37:00,102.94,102.94,102.94,102.94,110100000.0
2008-04-22 23:38:00,102.94,102.94,102.94,102.94,101200000.0
2008-04-22 23:39:00,102.94,102.94,102.94,102.94,123300000.0
2008-04-22 23:40:00,102.94,102.94,102.93,102.93,163800000.0
2008-04-22 23:41:00,102.93,102.94,102.915,102.915,41500000.0
2008-04-22 23:42:00,102.915,102.96,102.905,102.92,126400000.0
2008-04-22 23:43:00,102.92,102.92,102.92,102.92,41200000.0
2008-04-22 23:44:00,102.92,102.92,102.9,102.9,114800000.0
2008-04-22 23:45:00,102.9,102.9,102.8,102.85,565999996.0
2008-04-22 23:46:00,102.85,102.85,102.85,102.85,326099998.0
2008-04-22 23:47:00,102.85,102.88,102.85,102.88,288600000.0
2008-04-22 23:48:00,102.88,102.9,102.85,102.855,242600000.0
2008-04-22 23:49:00,102.855,102.86,102.85,102.85,48100000.0
2008-04-22 23:50:00,102.85,102.85,102.85,102.85,12000000.0
2008-04-22 23:51:00,102.85,102.85,102.85,102.85,8200000.0
2008-04-22 23:52:00,102.85,102.85,102.85,102.85,13000000.0
2008-04-22 23:53:00,102.85,102.855,102.85,102.855,8000000.0
2008-04-22 23:54:00,102.855,102.855,102.855,102.855,2000000.0
2008-04-22 23:55:00,102.86,102.86,102.855,102.855,24700000.0
2008-04-22 23:56:00,102.855,102.855,102.855,102.855,1600000.0
2008-04-22 23:57:00,102.86,102.86,102.84,102.84,41200000.0
2008-04-22 23:58:00,102.84,102.84,102.8,102.82,221600000.0
2008-04-22 23:59:00,102.82,102.86,102.8,102.86,442399999.0
2008-04-23 00:00:00,102.86,102.89,102.86,102.89,567000000.0
2008-04-23 00:01:00,102.89,102.94,102.89,102.93,1087499993.0
2008-04-23 00:02:00,102.93,102.93,102.93,102.93,210000000.0
2008-04-23 00:03:00,102.93,102.93,102.93,102.93,553900002.0
2008-04-23 00:04:00,102.93,102.96,102.93,102.95,870100001.0
2008-04-23 00:05:00,102.95,102.95,102.935,102.935,246500000.0
2008-04-23 00:06:00,102.93,102.94,102.92,102.94,178200000.0
2008-04-23 00:07:00,102.94,102.94,102.92,102.93,429300000.0
2008-04-23 00:08:00,102.93,102.93,102.92,102.93,250300000.0
2008-04-23 00:09:00,102.93,102.93,102.92,102.92,454600000.0
2008-04-23 00:10:00,102.92,102.92,102.92,102.92,256700000.0
2008-04-23 00:11:00,102.92,102.92,102.92,102.92,271800000.0
2008-04-23 00:12:00,102.92,102.92,102.9,102.9,692100000.0
2008-04-23 00:13:00,102.9,102.9,102.88,102.88,780899996.0
2008-04-23 00:14:00,102.88,102.89,102.87,102.88,803599999.0
2008-04-23 00:15:00,102.88,102.88,102.87,102.88,157600000.0
2008-04-23 00:16:00,102.88,102.88,102.85,102.855,415299997.0
2008-04-23 00:17:00,102.85,102.86,102.85,102.86,188900000.0
2008-04-23 00:18:00,102.86,102.87,102.855,102.86,201800000.0
2008-04-23 00:19:00,102.86,102.87,102.86,102.87,390399998.0
2008-04-23 00:20:00,102.87,102.88,102.87,102.87,399600000.0
2008-04-23 00:21:00,102.87,102.87,102.87,102.87,235700000.0
2008-04-23 00:22:00,102.87,102.87,102.86,102.87,116300002.0
2008-04-23 00:23:00,102.86,102.87,102.86,102.865,271900001.0
2008-04-23 00:24:00,102.865,102.87,102.865,102.87,249500000.0
2008-04-23 00:25:00,102.87,102.87,102.87,102.87,77800000.0
2008-04-23 00:26:00,102.87,102.87,102.85,102.85,723799998.0
2008-04-23 00:27:00,102.85,102.86,102.83,102.83,774099996.0
2008-04-23 00:28:00,102.83,102.84,102.83,102.84,200800000.0
2008-04-23 00:29:00,102.84,102.85,102.83,102.85,923499993.0
2008-04-23 00:30:00,102.85,102.86,102.84,102.85,1411799990.0
2008-04-23 00:31:00,102.85,102.85,102.84,102.85,344300000.0
2008-04-23 00:32:00,102.85,102.85,102.85,102.85,70800000.0
2008-04-23 00:33:00,102.85,102.85,102.85,102.85,141000000.0
2008-04-23 00:34:00,102.85,102.85,102.84,102.84,324800000.0
2008-04-23 00:35:00,102.84,102.85,102.84,102.84,155099995.0
2008-04-23 00:36:00,102.84,102.84,102.84,102.84,313299994.0
2008-04-23 00:37:00,102.84,102.84,102.83,102.83,962900003.0
2008-04-23 00:38:00,102.83,102.85,102.83,102.84,1199299996.0
2008-04-23 00:39:00,102.84,102.84,102.84,102.84,454600001.0
2008-04-23 00:40:00,102.84,102.85,102.82,102.82,1231800013.0
2008-04-23 00:41:00,102.82,102.84,102.81,102.84,614100001.0
2008-04-23 00:42:00,102.84,102.84,102.82,102.82,324299997.0
2008-04-23 00:43:00,102.82,102.86,102.81,102.85,797199999.0
2008-04-23 00:44:00,102.84,102.85,102.81,102.85,736600000.0
2008-04-23 00:45:00,102.85,102.85,102.85,102.85,12900000.0
2008-04-23 00:46:00,102.86,102.86,102.84,102.86,695499996.0
2008-04-23 00:47:00,102.86,102.865,102.86,102.86,809599995.0
2008-04-23 00:48:00,102.86,102.86,102.84,102.84,1006100000.0
2008-04-23 00:49:00,102.84,102.85,102.84,102.84,282700004.0
2008-04-23 00:50:00,102.84,102.86,102.84,102.85,667500002.0
2008-04-23 00:51:00,102.85,102.87,102.85,102.865,594600005.0
2008-04-23 00:52:00,102.865,102.865,102.85,102.85,347999998.0
2008-04-23 00:53:00,102.85,102.85,102.84,102.85,253900000.0
2008-04-23 00:54:00,102.85,102.85,102.84,102.85,784899998.0
2008-04-23 00:55:00,102.85,102.85,102.84,102.84,408099999.0
2008-04-23 00:56:00,102.84,102.86,102.84,102.86,741099992.0
2008-04-23 00:57:00,102.86,102.87,102.86,102.86,828600010.0
2008-04-23 00:58:00,102.86,102.87,102.86,102.86,547800000.0
2008-04-23 00:59:00,102.86,102.89,102.86,102.88,835999999.0
2008-04-23 01:00:00,102.88,102.89,102.88,102.89,344500002.0
2008-04-23 01:01:00,102.89,102.9,102.89,102.9,478899999.0
2008-04-23 01:02:00,102.9,102.9,102.88,102.9,938799990.0
2008-04-23 01:03:00,102.9,102.91,102.9,102.9,710200002.0
2008-04-23 01:04:00,102.9,102.91,102.89,102.895,162100000.0
2008-04-23 01:05:00,102.895,102.9,102.89,102.895,196200000.0
2008-04-23 01:06:00,102.895,102.9,102.89,102.89,151600000.0
2008-04-23 01:07:00,102.89,102.9,102.89,102.9,133500000.0
2008-04-23 01:08:00,102.9,102.9,102.89,102.89,178800000.0
2008-04-23 01:09:00,102.89,102.91,102.89,102.895,227800000.0
2008-04-23 01:10:00,102.895,102.9,102.87,102.875,344900000.0
2008-04-23 01:11:00,102.875,102.88,102.87,102.88,109000000.0
2008-04-23 01:12:00,102.88,102.88,102.88,102.88,94300000.0
2008-04-23 01:13:00,102.88,102.88,102.88,102.88,54000000.0
2008-04-23 01:14:00,102.88,102.88,102.88,102.88,51000000.0
2008-04-23 01:15:00,102.88,102.89,102.88,102.89,259800000.0
2008-04-23 01:16:00,102.89,102.9,102.88,102.89,223200000.0
2008-04-23 01:17:00,102.89,102.89,102.88,102.89,132000000.0
2008-04-23 01:18:00,102.89,102.89,102.89,102.89,51000000.0
2008-04-23 01:19:00,102.89,102.9,102.89,102.89,282300000.0
2008-04-23 01:20:00,102.89,102.89,102.89,102.89,124400000.0
2008-04-23 01:21:00,102.89,102.89,102.89,102.89,70200000.0
2008-04-23 01:22:00,102.89,102.89,102.89,102.89,111400000.0
2008-04-23 01:23:00,102.89,102.915,102.89,102.915,303700000.0
2008-04-23 01:24:00,102.915,102.92,102.91,102.91,88400000.0
2008-04-23 01:25:00,102.91,102.91,102.91,102.91,118100000.0
2008-04-23 01:26:00,102.91,102.91,102.91,102.91,194600000.0
2008-04-23 01:27:00,102.915,102.92,102.915,102.92,8000000.0
2008-04-23 01:28:00,102.92,102.94,102.91,102.94,125300000.0
2008-04-23 01:29:00,102.94,102.94,102.92,102.92,118300000.0
2008-04-23 01:30:00,102.92,102.925,102.91,102.92,146200000.0
2008-04-23 01:31:00,102.92,102.92,102.91,102.91,455200000.0
2008-04-23 01:32:00,102.91,102.93,102.91,102.91,459000000.0
2008-04-23 01:33:00,102.91,102.91,102.91,102.91,219800000.0
2008-04-23 01:34:00,102.91,102.91,102.895,102.9,375200000.0
2008-04-23 01:35:00,102.9,102.9,102.89,102.9,243200000.0
2008-04-23 01:36:00,102.9,102.9,102.9,102.9,359000000.0
2008-04-23 01:37:00,102.9,102.91,102.9,102.91,94100000.0
2008-04-23 01:38:00,102.91,102.91,102.91,102.91,68800000.0
2008-04-23 01:39:00,102.92,102.92,102.9,102.91,38600000.0
2008-04-23 01:40:00,102.91,102.91,102.91,102.91,11500000.0
2008-04-23 01:41:00,102.91,102.91,102.9,102.91,53500000.0
2008-04-23 01:42:00,102.91,102.91,102.9,102.9,80700000.0
2008-04-23 01:43:00,102.9,102.91,102.9,102.9,13800000.0
2008-04-23 01:44:00,102.9,102.9,102.9,102.9,8400000.0
2008-04-23 01:45:00,102.9,102.9,102.9,102.9,86600000.0
2008-04-23 01:46:00,102.9,102.9,102.875,102.88,165000000.0
2008-04-23 01:47:00,102.88,102.88,102.87,102.88,81400000.0
2008-04-23 01:48:00,102.88,102.88,102.84,102.86,234900000.0
2008-04-23 01:49:00,102.86,102.89,102.86,102.89,837600000.0
2008-04-23 01:50:00,102.89,102.91,102.89,102.9,846100000.0
2008-04-23 01:51:00,102.9,102.9,102.89,102.89,577400000.0
2008-04-23 01:52:00,102.89,102.9,102.89,102.89,279600000.0
2008-04-23 01:53:00,102.89,102.89,102.86,102.88,445600000.0
2008-04-23 01:54:00,102.88,102.89,102.87,102.88,598000000.0
2008-04-23 01:55:00,102.88,102.88,102.88,102.88,157100000.0
2008-04-23 01:56:00,102.88,102.885,102.88,102.88,210500000.0
2008-04-23 01:57:00,102.88,102.9,102.88,102.9,272000000.0
2008-04-23 01:58:00,102.9,102.92,102.9,102.92,166600000.0
2008-04-23 01:59:00,102.92,102.94,102.905,102.905,138600000.0
2008-04-23 02:00:00,102.905,102.92,102.9,102.91,401200000.0
2008-04-23 02:01:00,102.91,102.915,102.9,102.905,154500000.0
2008-04-23 02:02:00,102.905,102.92,102.905,102.92,138700000.0
2008-04-23 02:03:00,102.92,102.925,102.92,102.92,375200000.0
2008-04-23 02:04:00,102.92,102.93,102.92,102.92,204700000.0
2008-04-23 02:05:00,102.92,102.925,102.91,102.91,124600000.0
2008-04-23 02:06:00,102.91,102.935,102.91,102.92,279800000.0
2008-04-23 02:07:00,102.92,102.94,102.92,102.93,80100000.0
2008-04-23 02:08:00,102.93,102.93,102.92,102.93,78200000.0
2008-04-23 02:09:00,102.93,102.93,102.92,102.92,247800000.0
2008-04-23 02:10:00,102.92,102.93,102.92,102.93,103600000.0
2008-04-23 02:11:00,102.93,102.94,102.92,102.94,151700000.0
2008-04-23 02:12:00,102.95,102.96,102.94,102.95,280400000.0
2008-04-23 02:13:00,102.95,102.96,102.95,102.95,114400000.0
2008-04-23 02:14:00,102.95,102.97,102.94,102.97,299600000.0
2008-04-23 02:15:00,102.97,102.98,102.97,102.97,432800000.0
2008-04-23 02:16:00,102.97,102.97,102.96,102.97,276700000.0
2008-04-23 02:17:00,102.97,102.97,102.96,102.97,162700000.0
2008-04-23 02:18:00,102.97,102.99,102.97,102.99,334400000.0
2008-04-23 02:19:00,102.99,103.0,102.99,102.99,145200000.0
2008-04-23 02:20:00,102.99,102.99,102.97,102.98,247200000.0
2008-04-23 02:21:00,102.98,102.98,102.97,102.97,283000000.0
2008-04-23 02:22:00,102.97,102.97,102.96,102.96,287100000.0
2008-04-23 02:23:00,102.96,102.985,102.96,102.98,542300000.0
2008-04-23 02:24:00,102.98,103.015,102.98,103.015,645300000.0
2008-04-23 02:25:00,103.015,103.03,103.0,103.02,487400000.0
2008-04-23 02:26:00,103.02,103.02,103.0,103.0,317400000.0
2008-04-23 02:27:00,103.0,103.0,102.99,102.99,369400000.0
2008-04-23 02:28:00,102.995,103.01,102.99,103.0,200700000.0
2008-04-23 02:29:00,103.0,103.01,103.0,103.005,123900000.0
2008-04-23 02:30:00,103.005,103.005,103.0,103.0,152700000.0
2008-04-23 02:31:00,103.0,103.04,103.0,103.02,235300000.0
2008-04-23 02:32:00,103.02,103.02,102.99,103.005,271500000.0
2008-04-23 02:33:00,103.005,103.025,103.005,103.01,431900000.0
2008-04-23 02:34:00,103.01,103.025,103.01,103.01,392800000.0
2008-04-23 02:35:00,103.01,103.025,103.01,103.02,257699999.0
2008-04-23 02:36:00,103.025,103.035,103.02,103.02,375600000.0
2008-04-23 02:37:00,103.02,103.02,103.01,103.02,192700000.0
2008-04-23 02:38:00,103.02,103.02,103.01,103.01,127400000.0
2008-04-23 02:39:00,103.01,103.01,103.01,103.01,93400000.0
2008-04-23 02:40:00,103.01,103.02,103.01,103.02,193500000.0
2008-04-23 02:41:00,103.02,103.03,103.01,103.03,192300000.0
2008-04-23 02:42:00,103.03,103.04,103.02,103.04,339600000.0
2008-04-23 02:43:00,103.04,103.05,103.03,103.03,287400000.0
2008-04-23 02:44:00,103.03,103.04,103.02,103.03,404000000.0
2008-04-23 02:45:00,103.03,103.03,103.03,103.03,120200000.0
2008-04-23 02:46:00,103.03,103.03,103.01,103.015,326600000.0
2008-04-23 02:47:00,103.015,103.02,103.01,103.02,303100000.0
2008-04-23 02:48:00,103.02,103.04,103.02,103.03,394800000.0
2008-04-23 02:49:00,103.03,103.04,103.03,103.04,266200000.0
2008-04-23 02:50:00,103.04,103.045,103.04,103.04,198300000.0
2008-04-23 02:51:00,103.04,103.04,103.02,103.02,228800000.0
2008-04-23 02:52:00,103.02,103.03,103.01,103.02,146900000.0
2008-04-23 02:53:00,103.02,103.03,103.01,103.02,422200000.0
2008-04-23 02:54:00,103.02,103.03,103.02,103.03,457300000.0
2008-04-23 02:55:00,103.03,103.03,103.01,103.03,371900000.0
2008-04-23 02:56:00,103.03,103.04,103.01,103.01,284900000.0
2008-04-23 02:57:00,103.01,103.02,103.0,103.01,365700000.0
2008-04-23 02:58:00,103.01,103.02,103.0,103.0,427600000.0
2008-04-23 02:59:00,103.0,103.01,102.99,103.0,466600000.0
2008-04-23 03:00:00,103.0,103.02,103.0,103.02,289500000.0
2008-04-23 03:01:00,103.02,103.03,103.01,103.03,258300000.0
2008-04-23 03:02:00,103.03,103.03,103.0,103.0,458600000.0
2008-04-23 03:03:00,103.0,103.01,103.0,103.0,198800000.0
2008-04-23 03:04:00,103.0,103.005,103.0,103.0,408400000.0
2008-04-23 03:05:00,103.0,103.0,103.0,103.0,194200000.0
2008-04-23 03:06:00,103.0,103.0,102.99,102.99,499700000.0
2008-04-23 03:07:00,102.99,102.99,102.97,102.97,455300000.0
2008-04-23 03:08:00,102.97,102.97,102.96,102.97,503400000.0
2008-04-23 03:09:00,102.97,103.02,102.97,103.01,238100000.0
2008-04-23 03:10:00,103.01,103.01,103.0,103.005,331900000.0
2008-04-23 03:11:00,103.005,103.01,103.005,103.01,181500000.0
2008-04-23 03:12:00,103.01,103.015,103.01,103.01,254800000.0
2008-04-23 03:13:00,103.01,103.02,103.005,103.015,197700000.0
2008-04-23 03:14:00,103.015,103.025,103.015,103.02,365600000.0
2008-04-23 03:15:00,103.02,103.05,103.02,103.045,522400000.0
2008-04-23 03:16:00,103.05,103.05,103.03,103.04,612300000.0
2008-04-23 03:17:00,103.04,103.08,103.04,103.06,594400000.0
2008-04-23 03:18:00,103.06,103.11,103.06,103.1,510400000.0
2008-04-23 03:19:00,103.1,103.1,103.05,103.08,321200000.0
2008-04-23 03:20:00,103.08,103.11,103.08,103.1,392900000.0
2008-04-23 03:21:00,103.1,103.1,103.07,103.07,303100000.0
2008-04-23 03:22:00,103.07,103.09,103.06,103.09,570900000.0
2008-04-23 03:23:00,103.09,103.09,103.08,103.08,395900000.0
2008-04-23 03:24:00,103.08,103.08,103.08,103.08,325600000.0
2008-04-23 03:25:00,103.08,103.11,103.07,103.09,254100000.0
2008-04-23 03:26:00,103.095,103.1,103.08,103.08,494100000.0
2008-04-23 03:27:00,103.08,103.09,103.07,103.08,425500000.0
2008-04-23 03:28:00,103.08,103.08,103.07,103.08,178100000.0
2008-04-23 03:29:00,103.08,103.09,103.08,103.08,112200000.0
2008-04-23 03:30:00,103.08,103.09,103.06,103.07,506300000.0
2008-04-23 03:31:00,103.07,103.07,103.07,103.07,71100000.0
2008-04-23 03:32:00,103.07,103.07,103.05,103.06,208500000.0
2008-04-23 03:33:00,103.06,103.06,103.05,103.05,144900000.0
2008-04-23 03:34:00,103.05,103.06,103.04,103.05,370400000.0
2008-04-23 03:35:00,103.05,103.05,103.04,103.05,275300000.0
2008-04-23 03:36:00,103.05,103.08,103.05,103.08,394700000.0
2008-04-23 03:37:00,103.08,103.09,103.07,103.07,354800000.0
2008-04-23 03:38:00,103.07,103.08,103.05,103.07,465500000.0
2008-04-23 03:39:00,103.07,103.07,103.03,103.04,573100000.0
2008-04-23 03:40:00,103.04,103.05,103.03,103.04,448400000.0
2008-04-23 03:41:00,103.04,103.04,102.98,103.0,698200000.0
2008-04-23 03:42:00,102.99,103.01,102.985,102.99,567300000.0
2008-04-23 03:43:00,102.99,103.035,102.99,103.025,311200000.0
2008-04-23 03:44:00,103.025,103.04,103.02,103.02,368800000.0
2008-04-23 03:45:00,103.02,103.03,103.01,103.03,356000000.0
2008-04-23 03:46:00,103.03,103.05,103.03,103.04,538400000.0
2008-04-23 03:47:00,103.04,103.07,103.04,103.06,515700000.0
2008-04-23 03:48:00,103.06,103.06,103.03,103.03,663900000.0
2008-04-23 03:49:00,103.03,103.04,103.01,103.01,327600000.0
2008-04-23 03:50:00,103.01,103.03,103.01,103.02,246900000.0
2008-04-23 03:51:00,103.02,103.035,102.99,103.03,439700000.0
2008-04-23 03:52:00,103.03,103.05,103.025,103.05,263600000.0
2008-04-23 03:53:00,103.05,103.05,103.04,103.05,316100000.0
2008-04-23 03:54:00,103.05,103.06,103.04,103.04,570100000.0
2008-04-23 03:55:00,103.04,103.04,103.04,103.04,275400000.0
2008-04-23 03:56:00,103.04,103.05,103.04,103.04,440300000.0
2008-04-23 03:57:00,103.045,103.08,103.04,103.06,409300000.0
2008-04-23 03:58:00,103.06,103.06,103.06,103.06,25600000.0
2008-04-23 03:59:00,103.06,103.06,103.04,103.05,257100000.0
2008-04-23 04:00:00,103.05,103.06,103.05,103.06,190200000.0
2008-04-23 04:01:00,103.06,103.07,103.04,103.04,426400000.0
2008-04-23 04:02:00,103.04,103.05,103.04,103.05,260900000.0
2008-04-23 04:03:00,103.05,103.05,103.04,103.05,228800000.0
2008-04-23 04:04:00,103.05,103.05,103.05,103.05,72700000.0
2008-04-23 04:05:00,103.05,103.05,103.01,103.02,509100000.0
2008-04-23 04:06:00,103.02,103.03,103.01,103.02,465600000.0
2008-04-23 04:07:00,103.02,103.045,103.02,103.04,192500000.0
2008-04-23 04:08:00,103.04,103.06,103.03,103.035,353500000.0
2008-04-23 04:09:00,103.03,103.045,103.03,103.03,552200000.0
2008-04-23 04:10:00,103.035,103.05,103.03,103.04,411300000.0
2008-04-23 04:11:00,103.04,103.05,103.03,103.03,774800000.0
2008-04-23 04:12:00,103.03,103.04,103.03,103.03,507600000.0
2008-04-23 04:13:00,103.03,103.04,103.0,103.0,632900000.0
2008-04-23 04:14:00,103.0,103.02,103.0,103.0,491900000.0
2008-04-23 04:15:00,103.0,103.02,103.0,103.01,147300000.0
2008-04-23 04:16:00,103.01,103.04,103.01,103.04,399400000.0
2008-04-23 04:17:00,103.04,103.04,103.01,103.01,340300000.0
2008-04-23 04:18:00,103.005,103.02,103.0,103.02,264700000.0
2008-04-23 04:19:00,103.02,103.02,103.0,103.02,475600000.0
2008-04-23 04:20:00,103.02,103.04,103.01,103.03,333400000.0
2008-04-23 04:21:00,103.03,103.05,103.03,103.04,473600000.0
2008-04-23 04:22:00,103.04,103.04,103.02,103.02,576100000.0
2008-04-23 04:23:00,103.02,103.03,103.01,103.01,451900000.0
2008-04-23 04:24:00,103.01,103.02,102.97,102.98,528100000.0
2008-04-23 04:25:00,102.98,103.01,102.98,102.99,414800000.0
2008-04-23 04:26:00,102.99,103.0,102.96,102.96,540600000.0
2008-04-23 04:27:00,102.96,102.99,102.93,102.97,583700000.0
2008-04-23 04:28:00,102.97,102.97,102.97,102.97,43200000.0
2008-04-23 04:29:00,102.97,102.97,102.94,102.94,357900000.0
2008-04-23 04:30:00,102.94,102.95,102.93,102.94,496900000.0
2008-04-23 04:31:00,102.94,102.96,102.94,102.95,304600000.0
2008-04-23 04:32:00,102.95,102.96,102.95,102.955,141400000.0
2008-04-23 04:33:00,102.955,102.96,102.955,102.955,15200000.0
2008-04-23 04:34:00,102.955,102.97,102.955,102.96,204600000.0
2008-04-23 04:35:00,102.96,102.96,102.96,102.96,100200000.0
2008-04-23 04:36:00,102.96,102.965,102.95,102.96,240000000.0
2008-04-23 04:37:00,102.96,102.98,102.95,102.98,279900000.0
2008-04-23 04:38:00,102.98,102.995,102.98,102.995,362600000.0
2008-04-23 04:39:00,102.995,102.995,102.99,102.995,65700000.0
2008-04-23 04:40:00,102.995,102.995,102.97,102.975,103400000.0
2008-04-23 04:41:00,102.975,102.975,102.965,102.975,108800000.0
2008-04-23 04:42:00,102.975,102.99,102.975,102.985,21400000.0
2008-04-23 04:43:00,102.985,103.0,102.985,102.995,72600000.0
2008-04-23 04:44:00,102.995,103.0,102.99,103.0,24300000.0
2008-04-23 04:45:00,102.995,103.0,102.99,102.995,33000000.0
2008-04-23 04:46:00,102.995,103.0,102.995,102.995,9900000.0
2008-04-23 04:47:00,102.995,103.01,102.99,103.005,82200000.0
2008-04-23 04:48:00,103.005,103.03,103.005,103.01,121800000.0
2008-04-23 04:49:00,103.01,103.02,103.01,103.015,52900000.0
2008-04-23 04:50:00,103.015,103.02,103.01,103.02,97000000.0
2008-04-23 04:51:00,103.02,103.03,103.01,103.01,261650000.0
2008-04-23 04:52:00,103.01,103.04,103.01,103.04,289300000.0
2008-04-23 04:53:00,103.04,103.04,103.02,103.02,247200000.0
2008-04-23 04:54:00,103.02,103.02,103.0,103.02,210900000.0
2008-04-23 04:55:00,103.02,103.02,103.02,103.02,6200000.0
2008-04-23 04:56:00,103.02,103.02,103.02,103.02,6600000.0
2008-04-23 04:57:00,103.02,103.02,103.02,103.02,41400000.0
2008-04-23 04:58:00,103.02,103.03,103.02,103.03,67200000.0
2008-04-23 04:59:00,103.03,103.03,103.025,103.025,23300000.0
2008-04-23 05:00:00,103.025,103.03,103.02,103.03,198300000.0
2008-04-23 05:01:00,103.03,103.05,103.03,103.045,174500000.0
2008-04-23 05:02:00,103.045,103.05,103.02,103.02,464300000.0
2008-04-23 05:03:00,103.02,103.03,103.02,103.02,159300000.0
2008-04-23 05:04:00,103.02,103.02,103.02,103.02,5000000.0
2008-04-23 05:05:00,103.02,103.02,103.01,103.01,64900000.0
2008-04-23 05:06:00,103.01,103.01,103.01,103.01,152800000.0
2008-04-23 05:07:00,103.01,103.02,103.01,103.01,146800000.0
2008-04-23 05:08:00,103.01,103.02,103.01,103.01,180100000.0
2008-04-23 05:09:00,103.01,103.01,102.99,103.0,242300000.0
2008-04-23 05:10:00,103.0,103.01,102.99,103.0,277600000.0
2008-04-23 05:11:00,103.0,103.0,102.99,103.0,224200000.0
2008-04-23 05:12:00,103.0,103.0,103.0,103.0,138000000.0
2008-04-23 05:13:00,103.0,103.0,102.99,102.99,93800000.0
2008-04-23 05:14:00,103.0,103.0,102.99,103.0,71100000.0
2008-04-23 05:15:00,103.0,103.0,102.97,102.98,333400000.0
2008-04-23 05:16:00,102.98,103.01,102.98,102.99,183800000.0
2008-04-23 05:17:00,102.99,102.99,102.96,102.96,282900000.0
2008-04-23 05:18:00,102.96,102.965,102.95,102.95,285000000.0
2008-04-23 05:19:00,102.95,102.955,102.93,102.95,281100000.0
2008-04-23 05:20:00,102.95,102.95,102.94,102.94,37000000.0
2008-04-23 05:21:00,102.94,102.965,102.94,102.95,73100000.0
2008-04-23 05:22:00,102.95,102.95,102.95,102.95,9300000.0
2008-04-23 05:23:00,102.95,102.95,102.95,102.95,2400000.0
2008-04-23 05:24:00,102.95,102.96,102.95,102.95,20100000.0
2008-04-23 05:25:00,102.95,102.96,102.95,102.95,20500000.0
2008-04-23 05:26:00,102.95,102.95,102.94,102.945,51500000.0
2008-04-23 05:27:00,102.945,102.95,102.945,102.95,9300000.0
2008-04-23 05:28:00,102.95,102.95,102.95,102.95,9000000.0
2008-04-23 05:29:00,102.95,102.96,102.95,102.95,28700000.0
2008-04-23 05:30:00,102.95,102.96,102.95,102.955,22000000.0
2008-04-23 05:31:00,102.955,102.96,102.955,102.955,38000000.0
2008-04-23 05:32:00,102.955,102.97,102.955,102.97,79200000.0
2008-04-23 05:33:00,102.97,102.97,102.96,102.96,47300000.0
2008-04-23 05:34:00,102.96,102.98,102.96,102.98,22700000.0
2008-04-23 05:35:00,102.98,102.98,102.97,102.97,15000000.0
2008-04-23 05:36:00,102.97,102.975,102.97,102.975,15200000.0
2008-04-23 05:37:00,102.975,102.98,102.97,102.98,23700000.0
2008-04-23 05:38:00,102.98,102.985,102.975,102.975,28600000.0
2008-04-23 05:39:00,102.975,102.98,102.97,102.98,75900000.0
2008-04-23 05:40:00,102.98,102.985,102.98,102.985,18400000.0
2008-04-23 05:41:00,102.985,103.0,102.985,102.995,124700000.0
2008-04-23 05:42:00,102.995,102.995,102.995,102.995,187200000.0
2008-04-23 05:43:00,103.005,103.005,102.995,103.0,181800000.0
2008-04-23 05:44:00,102.995,103.005,102.995,103.005,249200000.0
2008-04-23 05:45:00,103.005,103.01,102.99,102.995,453599999.0
2008-04-23 05:46:00,102.995,103.0,102.985,102.995,138000000.0
2008-04-23 05:47:00,102.995,102.995,102.985,102.985,39700000.0
2008-04-23 05:48:00,102.985,103.01,102.985,103.005,109600000.0
2008-04-23 05:49:00,103.005,103.005,102.99,102.995,47600000.0
2008-04-23 05:50:00,102.995,103.0,102.99,102.99,77200000.0
2008-04-23 05:51:00,102.99,102.99,102.98,102.98,17300000.0
2008-04-23 05:52:00,102.98,102.985,102.97,102.98,44600000.0
2008-04-23 05:53:00,102.98,102.985,102.98,102.98,12000000.0
2008-04-23 05:54:00,102.98,102.98,102.97,102.97,13100000.0
2008-04-23 05:55:00,102.97,102.97,102.97,102.97,13000000.0
2008-04-23 05:56:00,102.97,102.98,102.97,102.97,231100000.0
2008-04-23 05:57:00,102.97,102.98,102.97,102.97,49100000.0
2008-04-23 05:58:00,102.97,102.97,102.945,102.955,102900000.0
2008-04-23 05:59:00,102.955,102.97,102.955,102.96,61700000.0
2008-04-23 06:00:00,102.96,102.97,102.96,102.96,316600000.0
2008-04-23 06:01:00,102.96,102.97,102.945,102.95,218000000.0
2008-04-23 06:02:00,102.95,102.97,102.95,102.96,55900000.0
2008-04-23 06:03:00,102.96,102.97,102.945,102.96,37000000.0
2008-04-23 06:04:00,102.96,102.97,102.96,102.96,51100000.0
2008-04-23 06:05:00,102.96,102.96,102.94,102.95,54700000.0
2008-04-23 06:06:00,102.95,102.97,102.95,102.97,69300000.0
2008-04-23 06:07:00,102.97,102.97,102.97,102.97,8800000.0
2008-04-23 06:08:00,102.97,102.975,102.97,102.97,17600000.0
2008-04-23 06:09:00,102.97,102.97,102.95,102.96,80100000.0
2008-04-23 06:10:00,102.96,102.97,102.96,102.96,140900000.0
2008-04-23 06:11:00,102.96,102.97,102.96,102.97,49400000.0
2008-04-23 06:12:00,102.97,102.97,102.96,102.96,44700000.0
2008-04-23 06:13:00,102.965,102.97,102.96,102.97,105100000.0
2008-04-23 06:14:00,102.97,102.97,102.96,102.96,22900000.0
2008-04-23 06:15:00,102.96,102.975,102.96,102.97,68700000.0
2008-04-23 06:16:00,102.97,102.97,102.96,102.97,37000000.0
2008-04-23 06:17:00,102.97,102.97,102.96,102.97,61300000.0
2008-04-23 06:18:00,102.97,102.97,102.96,102.96,41600000.0
2008-04-23 06:19:00,102.96,102.97,102.96,102.96,36300000.0
2008-04-23 06:20:00,102.96,102.96,102.955,102.96,58400000.0
2008-04-23 06:21:00,102.96,102.98,102.945,102.975,78300000.0
2008-04-23 06:22:00,102.975,102.975,102.965,102.97,23200000.0
2008-04-23 06:23:00,102.97,102.97,102.955,102.96,27900000.0
2008-04-23 06:24:00,102.96,102.97,102.96,102.97,28700000.0
2008-04-23 06:25:00,102.97,102.97,102.96,102.97,26700000.0
2008-04-23 06:26:00,102.97,102.97,102.97,102.97,5600000.0
2008-04-23 06:27:00,102.97,102.97,102.96,102.97,16500000.0
2008-04-23 06:28:00,102.97,102.97,102.96,102.97,34000000.0
2008-04-23 06:29:00,102.97,102.975,102.96,102.96,52800000.0
2008-04-23 06:30:00,102.96,102.98,102.96,102.975,34700000.0
2008-04-23 06:31:00,102.975,102.975,102.97,102.97,11200000.0
2008-04-23 06:32:00,102.97,102.975,102.97,102.97,15700000.0
2008-04-23 06:33:00,102.97,102.98,102.97,102.98,64500000.0
2008-04-23 06:34:00,102.98,103.01,102.98,103.0,74100000.0
2008-04-23 06:35:00,103.0,103.0,103.0,103.0,16000000.0
2008-04-23 06:36:00,103.0,103.0,102.965,102.97,67400000.0
2008-04-23 06:37:00,102.97,102.98,102.97,102.98,46600000.0
2008-04-23 06:38:00,102.98,102.98,102.96,102.96,71600000.0
2008-04-23 06:39:00,102.96,102.975,102.955,102.975,85000000.0
2008-04-23 06:40:00,102.975,102.985,102.975,102.985,41200000.0
2008-04-23 06:41:00,102.985,102.985,102.985,102.985,68800000.0
2008-04-23 06:42:00,102.985,103.0,102.985,102.99,43700000.0
2008-04-23 06:43:00,102.99,103.0,102.99,103.0,32300000.0
2008-04-23 06:44:00,103.0,103.0,103.0,103.0,66400000.0
2008-04-23 06:45:00,103.0,103.02,103.0,103.02,206000000.0
2008-04-23 06:46:00,103.02,103.02,103.0,103.0,214400000.0
2008-04-23 06:47:00,103.0,103.02,103.0,103.02,63100000.0
2008-04-23 06:48:00,103.02,103.02,103.02,103.02,33000000.0
2008-04-23 06:49:00,103.02,103.02,103.01,103.01,62800000.0
2008-04-23 06:50:00,103.015,103.02,103.01,103.01,20400000.0
2008-04-23 06:51:00,103.01,103.01,103.01,103.01,13200000.0
2008-04-23 06:52:00,103.01,103.01,103.0,103.0,48900000.0
2008-04-23 06:53:00,103.0,103.0,103.0,103.0,11400000.0
2008-04-23 06:54:00,103.0,103.03,103.0,103.02,98200000.0
2008-04-23 06:55:00,103.02,103.02,103.02,103.02,64900000.0
2008-04-23 06:56:00,103.02,103.025,103.01,103.025,81900000.0
2008-04-23 06:57:00,103.025,103.025,103.01,103.01,101300000.0
2008-04-23 06:58:00,103.01,103.025,103.0,103.025,114900000.0
2008-04-23 06:59:00,103.025,103.035,103.025,103.035,76600000.0
2008-04-23 07:00:00,103.035,103.045,103.03,103.035,67000000.0
2008-04-23 07:01:00,103.035,103.045,103.01,103.015,127800000.0
2008-04-23 07:02:00,103.015,103.015,103.0,103.0,78900000.0
2008-04-23 07:03:00,103.0,103.02,103.0,103.02,33500000.0
2008-04-23 07:04:00,103.02,103.02,103.01,103.01,42000000.0
2008-04-23 07:05:00,103.01,103.015,103.01,103.01,46600000.0
2008-04-23 07:06:00,103.01,103.02,103.01,103.02,31500000.0
2008-04-23 07:07:00,103.02,103.03,103.02,103.03,281700000.0
2008-04-23 07:08:00,103.03,103.04,103.025,103.03,135900000.0
2008-04-23 07:09:00,103.03,103.03,103.02,103.02,112400000.0
2008-04-23 07:10:00,103.02,103.03,103.02,103.03,119200000.0
2008-04-23 07:11:00,103.03,103.035,103.03,103.03,114100000.0
2008-04-23 07:12:00,103.03,103.035,103.03,103.03,82700000.0
2008-04-23 07:13:00,103.03,103.04,103.03,103.04,64700000.0
2008-04-23 07:14:00,103.04,103.045,103.03,103.04,55900000.0
2008-04-23 07:15:00,103.04,103.04,103.03,103.035,70700000.0
2008-04-23 07:16:00,103.035,103.035,103.01,103.02,85900000.0
2008-04-23 07:17:00,103.02,103.02,103.02,103.02,24300000.0
2008-04-23 07:18:00,103.02,103.025,103.02,103.025,169300000.0
2008-04-23 07:19:00,103.025,103.04,103.025,103.04,103200000.0
2008-04-23 07:20:00,103.04,103.04,103.04,103.04,54200000.0
2008-04-23 07:21:00,103.04,103.06,103.04,103.04,312100000.0
2008-04-23 07:22:00,103.045,103.07,103.035,103.06,270700001.0
2008-04-23 07:23:00,103.06,103.065,103.06,103.065,142400000.0
2008-04-23 07:24:00,103.065,103.09,103.06,103.085,96800000.0
2008-04-23 07:25:00,103.085,103.11,103.08,103.1,126200000.0
2008-04-23 07:26:00,103.1,103.115,103.085,103.09,163300000.0
2008-04-23 07:27:00,103.09,103.125,103.09,103.125,119300000.0
2008-04-23 07:28:00,103.125,103.15,103.1,103.1,320800000.0
2008-04-23 07:29:00,103.1,103.13,103.1,103.12,209500000.0
2008-04-23 07:30:00,103.12,103.12,103.095,103.1,214300000.0
2008-04-23 07:31:00,103.1,103.11,103.1,103.1,177700000.0
2008-04-23 07:32:00,103.1,103.11,103.09,103.09,150700000.0
2008-04-23 07:33:00,103.09,103.1,103.07,103.075,248100000.0
2008-04-23 07:34:00,103.075,103.085,103.07,103.07,77900000.0
2008-04-23 07:35:00,103.07,103.07,103.05,103.06,73700000.0
2008-04-23 07:36:00,103.06,103.07,103.06,103.07,69800000.0
2008-04-23 07:37:00,103.07,103.07,103.06,103.06,90900000.0
2008-04-23 07:38:00,103.06,103.075,103.06,103.075,54300000.0
2008-04-23 07:39:00,103.08,103.08,103.07,103.08,65900000.0
2008-04-23 07:40:00,103.08,103.08,103.02,103.02,109600000.0
2008-04-23 07:41:00,103.02,103.03,102.99,103.005,102200000.0
2008-04-23 07:42:00,103.005,103.03,103.0,103.015,65800000.0
2008-04-23 07:43:00,103.015,103.02,102.99,103.01,62400000.0
2008-04-23 07:44:00,103.01,103.03,103.005,103.025,57200000.0
2008-04-23 07:45:00,103.02,103.035,103.02,103.025,63700000.0
2008-04-23 07:46:00,103.025,103.05,103.025,103.05,66700000.0
2008-04-23 07:47:00,103.05,103.05,103.025,103.03,67700000.0
2008-04-23 07:48:00,103.03,103.05,103.02,103.025,125300000.0
2008-04-23 07:49:00,103.025,103.025,103.02,103.02,71900000.0
2008-04-23 07:50:00,103.02,103.025,103.01,103.025,215600000.0
2008-04-23 07:51:00,103.025,103.025,103.01,103.015,120500000.0
2008-04-23 07:52:00,103.015,103.025,103.015,103.02,239000000.0
2008-04-23 07:53:00,103.02,103.03,103.02,103.03,94200000.0
2008-04-23 07:54:00,103.03,103.04,103.03,103.04,62700000.0
2008-04-23 07:55:00,103.04,103.06,103.03,103.06,183200000.0
2008-04-23 07:56:00,103.06,103.075,103.06,103.06,226500000.0
2008-04-23 07:57:00,103.06,103.065,103.05,103.06,307900000.0
2008-04-23 07:58:00,103.06,103.095,103.06,103.075,216600000.0
2008-04-23 07:59:00,103.075,103.115,103.075,103.11,158400000.0
2008-04-23 08:00:00,103.11,103.12,103.075,103.095,127600000.0
2008-04-23 08:01:00,103.095,103.105,103.07,103.08,163700000.0
2008-04-23 08:02:00,103.08,103.085,103.07,103.08,106400000.0
2008-04-23 08:03:00,103.08,103.085,103.065,103.07,199800000.0
2008-04-23 08:04:00,103.07,103.105,103.055,103.09,193200000.0
2008-04-23 08:05:00,103.09,103.1,103.05,103.07,139200000.0
2008-04-23 08:06:00,103.07,103.1,103.07,103.1,106100000.0
2008-04-23 08:07:00,103.1,103.1,103.08,103.09,88400000.0
2008-04-23 08:08:00,103.09,103.15,103.09,103.125,241600000.0
2008-04-23 08:09:00,103.125,103.145,103.12,103.14,162000000.0
2008-04-23 08:10:00,103.14,103.14,103.11,103.11,88900000.0
2008-04-23 08:11:00,103.11,103.12,103.1,103.11,119600000.0
2008-04-23 08:12:00,103.11,103.13,103.11,103.13,107800000.0
2008-04-23 08:13:00,103.13,103.13,103.12,103.12,81100000.0
2008-04-23 08:14:00,103.12,103.12,103.08,103.09,99700000.0
2008-04-23 08:15:00,103.09,103.095,103.08,103.09,235100000.0
2008-04-23 08:16:00,103.09,103.09,103.045,103.06,147200000.0
2008-04-23 08:17:00,103.06,103.08,103.06,103.08,103900000.0
2008-04-23 08:18:00,103.08,103.08,103.065,103.08,221200000.0
2008-04-23 08:19:00,103.08,103.09,103.08,103.09,73300000.0
2008-04-23 08:20:00,103.09,103.09,103.025,103.03,123550000.0
2008-04-23 08:21:00,103.03,103.06,103.025,103.03,148800000.0
2008-04-23 08:22:00,103.03,103.09,103.025,103.065,181500000.0
2008-04-23 08:23:00,103.065,103.08,103.06,103.07,138600000.0
2008-04-23 08:24:00,103.07,103.07,103.015,103.02,98000000.0
2008-04-23 08:25:00,103.015,103.04,103.01,103.03,150800000.0
2008-04-23 08:26:00,103.03,103.04,102.99,103.01,156500000.0
2008-04-23 08:27:00,103.01,103.03,103.01,103.02,116000000.0
2008-04-23 08:28:00,103.02,103.03,103.0,103.02,119000000.0
2008-04-23 08:29:00,103.02,103.02,102.99,102.99,81900000.0
2008-04-23 08:30:00,102.99,103.0,102.98,102.98,175400000.0
2008-04-23 08:31:00,102.98,103.005,102.97,102.98,281400000.0
2008-04-23 08:32:00,102.98,102.985,102.95,102.95,786400000.0
2008-04-23 08:33:00,102.95,102.99,102.95,102.96,388700000.0
2008-04-23 08:34:00,102.96,102.98,102.955,102.97,510200000.0
2008-04-23 08:35:00,102.97,102.97,102.935,102.95,574000000.0
2008-04-23 08:36:00,102.95,102.955,102.94,102.945,351500000.0
2008-04-23 08:37:00,102.945,103.0,102.945,102.985,170800000.0
2008-04-23 08:38:00,102.985,103.01,102.965,103.0,141600000.0
2008-04-23 08:39:00,103.005,103.01,102.975,102.995,151600000.0
2008-04-23 08:40:00,102.995,103.01,102.97,102.995,157500000.0
2008-04-23 08:41:00,103.0,103.01,102.995,103.005,153600000.0
2008-04-23 08:42:00,103.005,103.03,103.0,103.02,109100000.0
2008-04-23 08:43:00,103.02,103.025,103.02,103.02,72600000.0
2008-04-23 08:44:00,103.02,103.08,103.02,103.045,142000000.0
2008-04-23 08:45:00,103.05,103.08,103.04,103.04,181700000.0
2008-04-23 08:46:00,103.04,103.05,103.025,103.05,58000000.0
2008-04-23 08:47:00,103.05,103.06,103.025,103.03,113600000.0
2008-04-23 08:48:00,103.03,103.03,102.99,102.99,210600000.0
2008-04-23 08:49:00,102.975,102.98,102.955,102.98,155700000.0
2008-04-23 08:50:00,102.98,103.0,102.975,102.98,295000000.0
2008-04-23 08:51:00,102.97,102.985,102.96,102.98,227400000.0
2008-04-23 08:52:00,102.98,102.98,102.935,102.945,109600000.0
2008-04-23 08:53:00,102.945,102.95,102.915,102.94,130400000.0
2008-04-23 08:54:00,102.94,102.96,102.94,102.95,68700000.0
2008-04-23 08:55:00,102.95,102.955,102.94,102.955,59800000.0
2008-04-23 08:56:00,102.955,102.955,102.91,102.91,117400000.0
2008-04-23 08:57:00,102.91,102.91,102.87,102.885,125700000.0
2008-04-23 08:58:00,102.885,102.96,102.885,102.96,682500000.0
2008-04-23 08:59:00,102.96,102.985,102.955,102.985,1152600000.0
2008-04-23 09:00:00,102.985,102.99,102.96,102.99,987600000.0
2008-04-23 09:01:00,102.99,103.01,102.99,103.0,260800000.0
2008-04-23 09:02:00,103.0,103.0,102.975,102.995,935000001.0
2008-04-23 09:03:00,102.995,103.02,102.995,103.01,263700000.0
2008-04-23 09:04:00,103.005,103.005,102.96,102.96,153600000.0
2008-04-23 09:05:00,102.96,103.01,102.955,103.0,99800000.0
2008-04-23 09:06:00,103.0,103.0,102.965,102.97,102700000.0
2008-04-23 09:07:00,102.97,103.09,102.97,103.01,151700000.0
2008-04-23 09:08:00,103.01,103.065,103.01,103.045,185200000.0
2008-04-23 09:09:00,103.045,103.06,103.015,103.04,131900000.0
2008-04-23 09:10:00,103.04,103.065,103.035,103.055,128400000.0
2008-04-23 09:11:00,103.055,103.055,102.995,102.995,109100000.0
2008-04-23 09:12:00,102.995,103.01,102.96,103.005,108500000.0
2008-04-23 09:13:00,103.005,103.04,102.995,103.04,69800000.0
2008-04-23 09:14:00,103.04,103.04,102.995,103.015,90200000.0
2008-04-23 09:15:00,103.01,103.025,102.995,103.005,70700000.0
2008-04-23 09:16:00,103.005,103.015,103.0,103.005,60200000.0
2008-04-23 09:17:00,103.005,103.02,103.005,103.02,52500000.0
2008-04-23 09:18:00,103.02,103.035,103.01,103.02,50400000.0
2008-04-23 09:19:00,103.02,103.04,103.02,103.035,60900000.0
2008-04-23 09:20:00,103.035,103.045,103.02,103.045,87800000.0
2008-04-23 09:21:00,103.045,103.05,102.98,102.98,154300000.0
2008-04-23 09:22:00,102.98,102.985,102.93,102.97,539800000.0
2008-04-23 09:23:00,102.97,103.0,102.965,103.0,510800000.0
2008-04-23 09:24:00,103.0,103.01,102.96,102.98,451100000.0
2008-04-23 09:25:00,102.98,103.0,102.97,102.98,116500000.0
2008-04-23 09:26:00,102.985,102.99,102.96,102.98,148600000.0
2008-04-23 09:27:00,102.98,103.015,102.98,103.0,92100000.0
2008-04-23 09:28:00,103.0,103.01,102.995,103.005,83900000.0
2008-04-23 09:29:00,103.005,103.015,102.995,103.015,219100000.0
2008-04-23 09:30:00,103.01,103.025,103.0,103.02,483700000.0
2008-04-23 09:31:00,103.015,103.035,103.015,103.03,249700000.0
2008-04-23 09:32:00,103.03,103.065,103.03,103.05,126700000.0
2008-04-23 09:33:00,103.05,103.065,102.98,102.98,253400000.0
2008-04-23 09:34:00,102.98,103.025,102.98,102.995,111200000.0
2008-04-23 09:35:00,102.995,103.01,102.99,103.01,87200000.0
2008-04-23 09:36:00,103.01,103.015,102.995,103.005,104700000.0
2008-04-23 09:37:00,103.005,103.005,102.99,102.995,89600000.0
2008-04-23 09:38:00,102.995,103.01,102.98,103.01,146800000.0
2008-04-23 09:39:00,103.01,103.045,103.005,103.03,216400000.0
2008-04-23 09:40:00,103.03,103.03,103.01,103.015,162500000.0
2008-04-23 09:41:00,103.015,103.015,103.005,103.005,105200000.0
2008-04-23 09:42:00,103.005,103.03,103.0,103.01,103800000.0
2008-04-23 09:43:00,103.01,103.035,103.01,103.015,152600000.0
2008-04-23 09:44:00,103.01,103.02,103.01,103.015,50200000.0
2008-04-23 09:45:00,103.015,103.02,103.005,103.02,58900000.0
2008-04-23 09:46:00,103.015,103.035,103.01,103.02,73400000.0
2008-04-23 09:47:00,103.02,103.02,102.97,102.99,184100000.0
2008-04-23 09:48:00,102.99,102.995,102.985,102.995,70600000.0
2008-04-23 09:49:00,102.995,103.0,102.98,102.99,369300000.0
2008-04-23 09:50:00,102.99,103.01,102.99,103.0,186800000.0
2008-04-23 09:51:00,103.0,103.01,103.0,103.005,129400000.0
2008-04-23 09:52:00,103.005,103.03,103.0,103.025,282000000.0
2008-04-23 09:53:00,103.025,103.05,103.02,103.03,267100000.0
2008-04-23 09:54:00,103.03,103.04,103.02,103.02,217600000.0
2008-04-23 09:55:00,103.02,103.025,103.015,103.025,270800000.0
2008-04-23 09:56:00,103.025,103.025,103.02,103.025,187800000.0
2008-04-23 09:57:00,103.025,103.025,103.02,103.02,18200000.0
2008-04-23 09:58:00,103.02,103.02,103.0,103.01,280800000.0
2008-04-23 09:59:00,103.01,103.015,103.01,103.01,120500000.0
2008-04-23 10:00:00,103.01,103.06,103.01,103.055,85691691.0
2008-04-23 10:01:00,103.055,103.075,103.055,103.075,129900000.0
2008-04-23 10:02:00,103.075,103.085,103.065,103.07,61900000.0
2008-04-23 10:03:00,103.07,103.085,103.065,103.07,95000000.0
2008-04-23 10:04:00,103.07,103.07,103.05,103.05,85600000.0
2008-04-23 10:05:00,103.05,103.06,103.015,103.04,253600000.0
2008-04-23 10:06:00,103.04,103.055,103.02,103.04,246100000.0
2008-04-23 10:07:00,103.035,103.04,103.02,103.04,169100000.0
2008-04-23 10:08:00,103.035,103.05,103.02,103.02,244100000.0
2008-04-23 10:09:00,103.02,103.04,103.02,103.035,53300000.0
2008-04-23 10:10:00,103.035,103.035,103.01,103.025,111800000.0
2008-04-23 10:11:00,103.025,103.03,103.0,103.0,75000000.0
2008-04-23 10:12:00,103.0,103.02,103.0,103.015,74900000.0
2008-04-23 10:13:00,103.02,103.03,103.0,103.005,131100000.0
2008-04-23 10:14:00,103.005,103.03,103.0,103.02,193900000.0
2008-04-23 10:15:00,103.02,103.04,103.01,103.03,171400000.0
2008-04-23 10:16:00,103.03,103.03,103.005,103.01,116600000.0
2008-04-23 10:17:00,103.01,103.015,102.99,103.0,187700000.0
2008-04-23 10:18:00,103.0,103.025,102.96,103.02,141600000.0
2008-04-23 10:19:00,103.02,103.035,103.02,103.03,236500000.0
2008-04-23 10:20:00,103.03,103.035,103.015,103.03,120500000.0
2008-04-23 10:21:00,103.03,103.035,102.98,103.0,154200000.0
2008-04-23 10:22:00,103.0,103.005,102.99,103.005,26100000.0
2008-04-23 10:23:00,103.005,103.01,103.005,103.01,150600000.0
2008-04-23 10:24:00,103.01,103.01,102.995,103.0,45700000.0
2008-04-23 10:25:00,103.0,103.01,102.995,103.005,141800000.0
2008-04-23 10:26:00,103.005,103.01,103.005,103.01,34800000.0
2008-04-23 10:27:00,103.01,103.015,103.005,103.01,25000000.0
2008-04-23 10:28:00,103.01,103.04,103.01,103.04,46600000.0
2008-04-23 10:29:00,103.045,103.05,103.025,103.05,75800000.0
2008-04-23 10:30:00,103.05,103.11,103.02,103.1,139700000.0
2008-04-23 10:31:00,103.1,103.1,103.06,103.06,75800000.0
2008-04-23 10:32:00,103.06,103.11,103.06,103.11,199700000.0
2008-04-23 10:33:00,103.11,103.12,103.075,103.095,295800000.0
2008-04-23 10:34:00,103.09,103.095,103.08,103.095,267500000.0
2008-04-23 10:35:00,103.095,103.135,103.04,103.105,319900000.0
2008-04-23 10:36:00,103.105,103.13,103.09,103.1,181500000.0
2008-04-23 10:37:00,103.1,103.12,103.095,103.115,66300000.0
2008-04-23 10:38:00,103.115,103.14,103.11,103.13,142000000.0
2008-04-23 10:39:00,103.13,103.16,103.105,103.125,146800000.0
2008-04-23 10:40:00,103.125,103.16,103.12,103.155,111500000.0
2008-04-23 10:41:00,103.155,103.19,103.15,103.185,104700000.0
2008-04-23 10:42:00,103.185,103.225,103.15,103.185,121700000.0
2008-04-23 10:43:00,103.185,103.21,103.17,103.175,87600000.0
2008-04-23 10:44:00,103.175,103.18,103.165,103.17,41400000.0
2008-04-23 10:45:00,103.165,103.18,103.15,103.165,92700000.0
2008-04-23 10:46:00,103.165,103.19,103.16,103.185,101800000.0
2008-04-23 10:47:00,103.185,103.205,103.18,103.19,168700000.0
2008-04-23 10:48:00,103.19,103.19,103.14,103.15,181900000.0
2008-04-23 10:49:00,103.15,103.16,103.145,103.15,146400000.0
2008-04-23 10:50:00,103.15,103.165,103.15,103.15,64100000.0
2008-04-23 10:51:00,103.15,103.175,103.15,103.17,42300000.0
2008-04-23 10:52:00,103.165,103.18,103.16,103.18,210200000.0
2008-04-23 10:53:00,103.18,103.18,103.15,103.16,136500000.0
2008-04-23 10:54:00,103.16,103.185,103.16,103.175,73800000.0
2008-04-23 10:55:00,103.175,103.185,103.16,103.18,152000000.0
2008-04-23 10:56:00,103.18,103.18,103.175,103.175,58700000.0
2008-04-23 10:57:00,103.175,103.19,103.17,103.185,208100000.0
2008-04-23 10:58:00,103.185,103.24,103.185,103.235,351400000.0
2008-04-23 10:59:00,103.235,103.235,103.2,103.2,487900000.0
2008-04-23 11:00:00,103.2,103.225,103.2,103.225,230800000.0
2008-04-23 11:01:00,103.225,103.26,103.22,103.25,216400000.0
2008-04-23 11:02:00,103.25,103.29,103.245,103.285,228600000.0
2008-04-23 11:03:00,103.285,103.305,103.28,103.285,115000000.0
2008-04-23 11:04:00,103.285,103.29,103.28,103.28,81300000.0
2008-04-23 11:05:00,103.28,103.305,103.255,103.3,164300000.0
2008-04-23 11:06:00,103.3,103.305,103.29,103.3,185300000.0
2008-04-23 11:07:00,103.3,103.315,103.295,103.305,274200000.0
2008-04-23 11:08:00,103.305,103.315,103.3,103.31,219300000.0
2008-04-23 11:09:00,103.31,103.31,103.28,103.28,126700000.0
2008-04-23 11:10:00,103.28,103.29,103.235,103.25,313500000.0
2008-04-23 11:11:00,103.25,103.25,103.23,103.235,269400000.0
2008-04-23 11:12:00,103.235,103.24,103.235,103.24,62200000.0
2008-04-23 11:13:00,103.24,103.24,103.225,103.225,114600000.0
2008-04-23 11:14:00,103.225,103.28,103.225,103.24,284400000.0
2008-04-23 11:15:00,103.24,103.27,103.15,103.18,210300000.0
2008-04-23 11:16:00,103.18,103.195,103.17,103.17,140800000.0
2008-04-23 11:17:00,103.17,103.175,103.155,103.17,229600000.0
2008-04-23 11:18:00,103.17,103.185,103.16,103.16,487300000.0
2008-04-23 11:19:00,103.155,103.17,103.115,103.135,703600000.0
2008-04-23 11:20:00,103.14,103.165,103.13,103.165,128000000.0
2008-04-23 11:21:00,103.165,103.19,103.15,103.155,321700000.0
2008-04-23 11:22:00,103.155,103.195,103.155,103.19,580500000.0
2008-04-23 11:23:00,103.19,103.2,103.18,103.19,240200000.0
2008-04-23 11:24:00,103.19,103.23,103.185,103.22,180800000.0
2008-04-23 11:25:00,103.22,103.235,103.22,103.225,289200000.0
2008-04-23 11:26:00,103.225,103.235,103.22,103.225,59000000.0
2008-04-23 11:27:00,103.225,103.24,103.22,103.225,93400000.0
2008-04-23 11:28:00,103.225,103.24,103.225,103.23,66400000.0
2008-04-23 11:29:00,103.23,103.23,103.22,103.225,95200000.0
2008-04-23 11:30:00,103.225,103.26,103.225,103.245,92600000.0
2008-04-23 11:31:00,103.245,103.255,103.245,103.255,200200000.0
2008-04-23 11:32:00,103.255,103.275,103.25,103.26,303300000.0
2008-04-23 11:33:00,103.26,103.28,103.255,103.26,237400000.0
2008-04-23 11:34:00,103.26,103.27,103.25,103.25,115500000.0
2008-04-23 11:35:00,103.25,103.255,103.225,103.25,331500000.0
2008-04-23 11:36:00,103.25,103.25,103.24,103.24,50000000.0
2008-04-23 11:37:00,103.24,103.24,103.21,103.22,140700000.0
2008-04-23 11:38:00,103.22,103.24,103.22,103.235,275800000.0
2008-04-23 11:39:00,103.235,103.235,103.22,103.22,68968710.0
2008-04-23 11:40:00,103.22,103.225,103.21,103.22,117600000.0
2008-04-23 11:41:00,103.22,103.255,103.215,103.23,271700000.0
2008-04-23 11:42:00,103.23,103.235,103.225,103.235,124000000.0
2008-04-23 11:43:00,103.235,103.245,103.23,103.24,323600000.0
2008-04-23 11:44:00,103.21,103.23,103.19,103.22,70600000.0
2008-04-23 11:45:00,103.22,103.22,103.19,103.195,416600000.0
2008-04-23 11:46:00,103.195,103.215,103.185,103.2,313000000.0
2008-04-23 11:47:00,103.2,103.235,103.2,103.22,185900000.0
2008-04-23 11:48:00,103.22,103.22,103.21,103.22,156900000.0
2008-04-23 11:49:00,103.22,103.24,103.22,103.225,72900000.0
2008-04-23 11:50:00,103.225,103.235,103.225,103.225,67200000.0
2008-04-23 11:51:00,103.225,103.23,103.195,103.195,97300000.0
2008-04-23 11:52:00,103.195,103.21,103.195,103.2,117400000.0
2008-04-23 11:53:00,103.2,103.205,103.175,103.19,109200000.0
2008-04-23 11:54:00,103.19,103.2,103.19,103.195,26000000.0
2008-04-23 11:55:00,103.195,103.2,103.185,103.185,67500000.0
2008-04-23 11:56:00,103.185,103.185,103.155,103.165,195100000.0
2008-04-23 11:57:00,103.165,103.18,103.165,103.175,97500000.0
2008-04-23 11:58:00,103.175,103.175,103.15,103.165,221000000.0
2008-04-23 11:59:00,103.165,103.175,103.13,103.135,380400000.0
2008-04-23 12:00:00,103.135,103.14,103.06,103.1,268400000.0
2008-04-23 12:01:00,103.1,103.105,103.07,103.075,479500000.0
2008-04-23 12:02:00,103.075,103.08,103.05,103.065,791900000.0
2008-04-23 12:03:00,103.065,103.075,103.05,103.06,696400000.0
2008-04-23 12:04:00,103.06,103.075,103.04,103.04,492400000.0
2008-04-23 12:05:00,103.04,103.06,103.02,103.06,174600000.0
2008-04-23 12:06:00,103.06,103.085,103.06,103.085,92100000.0
2008-04-23 12:07:00,103.085,103.125,103.085,103.115,417900000.0
2008-04-23 12:08:00,103.115,103.12,103.085,103.085,56400000.0
2008-04-23 12:09:00,103.085,103.115,103.08,103.09,68700000.0
2008-04-23 12:10:00,103.09,103.09,103.07,103.07,53800000.0
2008-04-23 12:11:00,103.07,103.12,103.07,103.12,80200000.0
2008-04-23 12:12:00,103.12,103.125,103.1,103.1,86400000.0
2008-04-23 12:13:00,103.1,103.145,103.1,103.13,109300000.0
2008-04-23 12:14:00,103.13,103.135,103.095,103.095,46000000.0
2008-04-23 12:15:00,103.095,103.095,103.085,103.085,24100000.0
2008-04-23 12:16:00,103.085,103.09,103.075,103.085,45200000.0
2008-04-23 12:17:00,103.085,103.095,103.075,103.09,49800000.0
2008-04-23 12:18:00,103.09,103.09,103.075,103.08,48400000.0
2008-04-23 12:19:00,103.08,103.085,103.06,103.06,66000000.0
2008-04-23 12:20:00,103.06,103.075,103.055,103.06,78000000.0
2008-04-23 12:21:00,103.06,103.06,103.03,103.06,110200000.0
2008-04-23 12:22:00,103.06,103.06,103.025,103.035,72800000.0
2008-04-23 12:23:00,103.035,103.06,103.02,103.06,579900000.0
2008-04-23 12:24:00,103.06,103.07,103.06,103.065,37400000.0
2008-04-23 12:25:00,103.065,103.07,103.06,103.065,40400000.0
2008-04-23 12:26:00,103.065,103.08,103.065,103.075,34400000.0
2008-04-23 12:27:00,103.075,103.1,103.075,103.095,52400000.0
2008-04-23 12:28:00,103.095,103.12,103.095,103.1,60400000.0
2008-04-23 12:29:00,103.1,103.13,103.1,103.115,102400000.0
2008-04-23 12:30:00,103.115,103.175,103.115,103.12,122200000.0
2008-04-23 12:31:00,103.12,103.13,103.12,103.13,25600000.0
2008-04-23 12:32:00,103.13,103.165,103.12,103.15,115800000.0
2008-04-23 12:33:00,103.15,103.155,103.13,103.13,60300000.0
2008-04-23 12:34:00,103.13,103.14,103.12,103.125,57700000.0
2008-04-23 12:35:00,103.125,103.13,103.12,103.125,35400000.0
2008-04-23 12:36:00,103.125,103.13,103.07,103.105,98500000.0
2008-04-23 12:37:00,103.105,103.13,103.08,103.12,74500000.0
2008-04-23 12:38:00,103.12,103.135,103.11,103.125,53600000.0
2008-04-23 12:39:00,103.125,103.135,103.105,103.12,89900000.0
2008-04-23 12:40:00,103.12,103.12,103.07,103.07,508600000.0
2008-04-23 12:41:00,103.07,103.08,103.055,103.065,692500000.0
2008-04-23 12:42:00,103.065,103.075,103.06,103.07,91200000.0
2008-04-23 12:43:00,103.07,103.125,103.065,103.125,104500000.0
2008-04-23 12:44:00,103.125,103.125,103.06,103.08,329500000.0
2008-04-23 12:45:00,103.08,103.12,103.08,103.12,157200000.0
2008-04-23 12:46:00,103.12,103.185,103.12,103.185,162000000.0
2008-04-23 12:47:00,103.18,103.19,103.17,103.17,117500000.0
2008-04-23 12:48:00,103.17,103.17,103.095,103.125,112800000.0
2008-04-23 12:49:00,103.125,103.125,103.11,103.115,58700000.0
2008-04-23 12:50:00,103.115,103.115,103.085,103.085,40100000.0
2008-04-23 12:51:00,103.085,103.085,103.055,103.06,82700000.0
2008-04-23 12:52:00,103.06,103.09,103.06,103.085,60600000.0
2008-04-23 12:53:00,103.085,103.105,103.085,103.105,61800000.0
2008-04-23 12:54:00,103.105,103.105,103.085,103.09,72400000.0
2008-04-23 12:55:00,103.09,103.09,103.03,103.05,126400000.0
2008-04-23 12:56:00,103.05,103.05,102.99,103.0,106200000.0
2008-04-23 12:57:00,103.0,103.035,102.98,103.03,120500000.0
2008-04-23 12:58:00,103.03,103.055,103.025,103.04,984200000.0
2008-04-23 12:59:00,103.04,103.07,103.035,103.065,371300000.0
2008-04-23 13:00:00,103.065,103.07,102.995,103.0,187600000.0
2008-04-23 13:01:00,103.0,103.0,102.98,102.98,99700000.0
2008-04-23 13:02:00,102.98,102.985,102.96,102.97,111100000.0
2008-04-23 13:03:00,102.97,102.99,102.97,102.97,95300000.0
2008-04-23 13:04:00,102.97,102.985,102.96,102.98,76700000.0
2008-04-23 13:05:00,102.98,103.01,102.96,103.0,136700000.0
2008-04-23 13:06:00,103.0,103.01,102.99,103.01,86400000.0
2008-04-23 13:07:00,103.01,103.01,102.93,102.93,94700000.0
2008-04-23 13:08:00,102.94,102.945,102.91,102.915,225400000.0
2008-04-23 13:09:00,102.915,102.94,102.91,102.935,150200000.0
2008-04-23 13:10:00,102.935,102.96,102.93,102.95,240500000.0
2008-04-23 13:11:00,102.95,102.975,102.94,102.96,290500000.0
2008-04-23 13:12:00,102.96,102.965,102.94,102.94,436600000.0
2008-04-23 13:13:00,102.94,102.965,102.94,102.95,123600000.0
2008-04-23 13:14:00,102.945,102.945,102.92,102.925,650500000.0
2008-04-23 13:15:00,102.925,102.93,102.895,102.905,644100000.0
2008-04-23 13:16:00,102.9,102.915,102.885,102.895,247300000.0
2008-04-23 13:17:00,102.895,102.895,102.8,102.825,222400000.0
2008-04-23 13:18:00,102.825,102.83,102.74,102.79,154600000.0
2008-04-23 13:19:00,102.79,102.84,102.76,102.83,113600000.0
2008-04-23 13:20:00,102.83,102.875,102.83,102.855,119800000.0
2008-04-23 13:21:00,102.855,102.855,102.82,102.83,105900000.0
2008-04-23 13:22:00,102.835,102.85,102.82,102.835,94000000.0
2008-04-23 13:23:00,102.835,102.875,102.83,102.865,194300000.0
2008-04-23 13:24:00,102.865,102.885,102.86,102.885,68200000.0
2008-04-23 13:25:00,102.885,102.89,102.855,102.87,157200000.0
2008-04-23 13:26:00,102.87,102.94,102.87,102.915,123700000.0
2008-04-23 13:27:00,102.91,102.93,102.905,102.915,136000000.0
2008-04-23 13:28:00,102.915,102.915,102.87,102.89,149100000.0
2008-04-23 13:29:00,102.89,102.9,102.85,102.855,83600000.0
2008-04-23 13:30:00,102.855,102.94,102.855,102.91,95700000.0
2008-04-23 13:31:00,102.91,102.915,102.84,102.86,162300000.0
2008-04-23 13:32:00,102.86,102.96,102.85,102.925,127900000.0
2008-04-23 13:33:00,102.925,102.935,102.85,102.865,123800000.0
2008-04-23 13:34:00,102.865,102.905,102.865,102.905,91600000.0
2008-04-23 13:35:00,102.905,102.92,102.895,102.92,67600000.0
2008-04-23 13:36:00,102.92,102.92,102.89,102.91,83400000.0
2008-04-23 13:37:00,102.91,102.915,102.905,102.91,55200000.0
2008-04-23 13:38:00,102.91,102.91,102.86,102.865,87100000.0
2008-04-23 13:39:00,102.86,102.88,102.845,102.88,156600000.0
2008-04-23 13:40:00,102.88,102.91,102.88,102.89,90100000.0
2008-04-23 13:41:00,102.89,102.92,102.89,102.92,46400000.0
2008-04-23 13:42:00,102.92,102.99,102.92,102.99,111600000.0
2008-04-23 13:43:00,102.995,103.0,102.96,102.96,129100000.0
2008-04-23 13:44:00,102.96,102.97,102.95,102.96,81300000.0
2008-04-23 13:45:00,102.96,102.985,102.96,102.985,225900000.0
2008-04-23 13:46:00,102.985,103.015,102.98,103.015,177100000.0
2008-04-23 13:47:00,103.015,103.015,102.975,102.99,118400000.0
2008-04-23 13:48:00,102.99,103.0,102.98,103.0,65700000.0
2008-04-23 13:49:00,103.0,103.04,102.99,103.025,79200000.0
2008-04-23 13:50:00,103.025,103.035,103.005,103.01,129600000.0
2008-04-23 13:51:00,103.01,103.015,103.0,103.005,197600000.0
2008-04-23 13:52:00,103.005,103.01,102.98,102.985,296400000.0
2008-04-23 13:53:00,102.985,102.99,102.9,102.94,130300000.0
2008-04-23 13:54:00,102.94,102.99,102.94,102.99,58200000.0
2008-04-23 13:55:00,102.99,103.04,102.98,103.04,63500000.0
2008-04-23 13:56:00,103.04,103.075,103.03,103.06,86100000.0
2008-04-23 13:57:00,103.06,103.06,103.01,103.03,79800000.0
2008-04-23 13:58:00,103.03,103.045,103.02,103.035,71400000.0
2008-04-23 13:59:00,103.035,103.04,103.005,103.02,94500000.0
2008-04-23 14:00:00,103.02,103.03,103.005,103.02,83500000.0
2008-04-23 14:01:00,103.02,103.04,103.01,103.01,81600000.0
2008-04-23 14:02:00,103.01,103.015,102.975,103.005,105200000.0
2008-04-23 14:03:00,103.005,103.035,103.0,103.03,59800000.0
2008-04-23 14:04:00,103.025,103.065,103.0,103.005,120500000.0
2008-04-23 14:05:00,103.005,103.03,102.985,103.02,74800000.0
2008-04-23 14:06:00,103.02,103.055,103.02,103.05,71500000.0
2008-04-23 14:07:00,103.05,103.07,103.05,103.07,88700000.0
2008-04-23 14:08:00,103.06,103.07,103.04,103.045,123000000.0
2008-04-23 14:09:00,103.045,103.07,103.04,103.04,86200000.0
2008-04-23 14:10:00,103.04,103.075,103.035,103.045,220100000.0
2008-04-23 14:11:00,103.045,103.045,103.0,103.025,663500000.0
2008-04-23 14:12:00,103.03,103.07,103.025,103.065,368100000.0
2008-04-23 14:13:00,103.07,103.075,103.06,103.07,533300000.0
2008-04-23 14:14:00,103.07,103.075,103.055,103.06,324400000.0
2008-04-23 14:15:00,103.06,103.07,103.05,103.05,254400000.0
2008-04-23 14:16:00,103.05,103.05,103.03,103.035,96000000.0
2008-04-23 14:17:00,103.035,103.055,103.035,103.04,65650000.0
2008-04-23 14:18:00,103.04,103.05,103.03,103.045,105600000.0
2008-04-23 14:19:00,103.04,103.04,103.0,103.0,89100000.0
2008-04-23 14:20:00,103.0,103.01,102.945,102.965,125300000.0
2008-04-23 14:21:00,102.965,102.965,102.91,102.92,143100000.0
2008-04-23 14:22:00,102.92,102.95,102.91,102.945,160200000.0
2008-04-23 14:23:00,102.945,102.99,102.94,102.98,119900000.0
2008-04-23 14:24:00,102.98,102.99,102.96,102.99,240800000.0
2008-04-23 14:25:00,102.99,103.005,102.98,103.0,316800000.0
2008-04-23 14:26:00,103.0,103.01,102.99,102.99,106800000.0
2008-04-23 14:27:00,102.99,103.0,102.96,102.965,151800000.0
2008-04-23 14:28:00,102.965,102.965,102.94,102.945,169000000.0
2008-04-23 14:29:00,102.945,102.95,102.9,102.915,236700000.0
2008-04-23 14:30:00,102.92,102.945,102.91,102.915,194800000.0
2008-04-23 14:31:00,102.915,102.96,102.9,102.96,143100000.0
2008-04-23 14:32:00,102.96,102.98,102.95,102.96,101100000.0
2008-04-23 14:33:00,102.96,103.05,102.955,103.03,377400000.0
2008-04-23 14:34:00,103.025,103.04,103.01,103.015,333700000.0
2008-04-23 14:35:00,103.015,103.02,102.98,102.985,159300000.0
2008-04-23 14:36:00,102.985,103.025,102.985,103.02,141900000.0
2008-04-23 14:37:00,103.02,103.03,103.005,103.01,165200000.0
2008-04-23 14:38:00,103.01,103.095,103.01,103.095,258800000.0
2008-04-23 14:39:00,103.095,103.1,103.055,103.055,160200000.0
2008-04-23 14:40:00,103.055,103.09,103.055,103.08,262200000.0
2008-04-23 14:41:00,103.08,103.085,103.075,103.075,213400000.0
2008-04-23 14:42:00,103.08,103.1,103.07,103.1,155500000.0
2008-04-23 14:43:00,103.1,103.13,103.06,103.075,135900000.0
2008-04-23 14:44:00,103.075,103.075,103.05,103.065,162800000.0
2008-04-23 14:45:00,103.065,103.07,103.015,103.02,165775000.0
2008-04-23 14:46:00,103.02,103.025,103.005,103.025,90500000.0
2008-04-23 14:47:00,103.025,103.035,103.015,103.035,102200000.0
2008-04-23 14:48:00,103.035,103.05,103.035,103.04,67800000.0
2008-04-23 14:49:00,103.04,103.125,103.035,103.12,93200000.0
2008-04-23 14:50:00,103.12,103.13,103.05,103.05,109100000.0
2008-04-23 14:51:00,103.05,103.1,103.045,103.1,124300000.0
2008-04-23 14:52:00,103.095,103.185,103.085,103.16,229100000.0
2008-04-23 14:53:00,103.16,103.17,103.15,103.155,275400000.0
2008-04-23 14:54:00,103.155,103.155,103.135,103.135,377500000.0
2008-04-23 14:55:00,103.135,103.135,103.06,103.13,508500000.0
2008-04-23 14:56:00,103.13,103.16,103.125,103.14,155500000.0
2008-04-23 14:57:00,103.14,103.15,103.13,103.13,133300000.0
2008-04-23 14:58:00,103.13,103.135,103.11,103.11,390700000.0
2008-04-23 14:59:00,103.11,103.11,103.09,103.105,200900000.0
2008-04-23 15:00:00,103.105,103.15,103.1,103.145,145500000.0
2008-04-23 15:01:00,103.145,103.2,103.145,103.195,292700000.0
2008-04-23 15:02:00,103.195,103.21,103.18,103.195,300100000.0
2008-04-23 15:03:00,103.19,103.195,103.15,103.195,322700000.0
2008-04-23 15:04:00,103.195,103.205,103.185,103.2,201900000.0
2008-04-23 15:05:00,103.195,103.225,103.19,103.225,88100000.0
2008-04-23 15:06:00,103.225,103.27,103.225,103.26,210100000.0
2008-04-23 15:07:00,103.26,103.295,103.25,103.285,243400000.0
2008-04-23 15:08:00,103.285,103.295,103.27,103.275,80600000.0
2008-04-23 15:09:00,103.275,103.285,103.25,103.255,162600000.0
2008-04-23 15:10:00,103.255,103.26,103.245,103.255,335300000.0
2008-04-23 15:11:00,103.255,103.285,103.255,103.275,603900000.0
2008-04-23 15:12:00,103.275,103.28,103.26,103.26,379268194.0
2008-04-23 15:13:00,103.26,103.315,103.26,103.3,370600000.0
2008-04-23 15:14:00,103.3,103.3,103.265,103.27,374200000.0
2008-04-23 15:15:00,103.27,103.28,103.235,103.24,297200000.0
2008-04-23 15:16:00,103.235,103.235,103.2,103.21,140800000.0
2008-04-23 15:17:00,103.21,103.245,103.195,103.24,134500000.0
2008-04-23 15:18:00,103.245,103.255,103.235,103.25,176700000.0
2008-04-23 15:19:00,103.255,103.275,103.23,103.27,185800000.0
2008-04-23 15:20:00,103.27,103.305,103.265,103.28,249600000.0
2008-04-23 15:21:00,103.28,103.295,103.23,103.25,334400000.0
2008-04-23 15:22:00,103.25,103.285,103.245,103.275,197200000.0
2008-04-23 15:23:00,103.275,103.275,103.24,103.26,163100000.0
2008-04-23 15:24:00,103.26,103.26,103.235,103.24,84100000.0
2008-04-23 15:25:00,103.235,103.275,103.235,103.275,203300000.0
2008-04-23 15:26:00,103.27,103.31,103.255,103.31,167000000.0
2008-04-23 15:27:00,103.305,103.32,103.28,103.28,116800000.0
2008-04-23 15:28:00,103.28,103.325,103.275,103.28,104000000.0
2008-04-23 15:29:00,103.28,103.28,103.26,103.28,91400000.0
2008-04-23 15:30:00,103.28,103.33,103.27,103.3,171700000.0
2008-04-23 15:31:00,103.3,103.315,103.265,103.31,71900000.0
2008-04-23 15:32:00,103.31,103.315,103.26,103.265,138500000.0
2008-04-23 15:33:00,103.265,103.27,103.175,103.175,699800000.0
2008-04-23 15:34:00,103.17,103.205,103.165,103.195,581100000.0
2008-04-23 15:35:00,103.195,103.245,103.195,103.245,730500000.0
2008-04-23 15:36:00,103.245,103.25,103.215,103.225,291700000.0
2008-04-23 15:37:00,103.225,103.235,103.205,103.235,248800000.0
2008-04-23 15:38:00,103.24,103.24,103.17,103.175,142900000.0
2008-04-23 15:39:00,103.18,103.24,103.18,103.215,260700000.0
2008-04-23 15:40:00,103.22,103.24,103.2,103.21,186000000.0
2008-04-23 15:41:00,103.21,103.21,103.185,103.19,114100000.0
2008-04-23 15:42:00,103.19,103.21,103.18,103.18,202100000.0
2008-04-23 15:43:00,103.175,103.18,103.14,103.18,203700000.0
2008-04-23 15:44:00,103.18,103.19,103.17,103.185,110600000.0
2008-04-23 15:45:00,103.185,103.225,103.185,103.205,76700000.0
2008-04-23 15:46:00,103.205,103.22,103.19,103.19,89600000.0
2008-04-23 15:47:00,103.2,103.2,103.165,103.17,176400000.0
2008-04-23 15:48:00,103.17,103.18,103.15,103.17,265400000.0
2008-04-23 15:49:00,103.175,103.2,103.16,103.2,207000000.0
2008-04-23 15:50:00,103.2,103.22,103.19,103.215,194300000.0
2008-04-23 15:51:00,103.215,103.24,103.21,103.235,276600000.0
2008-04-23 15:52:00,103.235,103.245,103.22,103.245,139100000.0
2008-04-23 15:53:00,103.245,103.26,103.225,103.24,126900000.0
2008-04-23 15:54:00,103.24,103.3,103.24,103.29,284900000.0
2008-04-23 15:55:00,103.29,103.29,103.23,103.23,245000000.0
2008-04-23 15:56:00,103.235,103.27,103.22,103.27,504900000.0
2008-04-23 15:57:00,103.27,103.285,103.24,103.285,359700000.0
2008-04-23 15:58:00,103.285,103.29,103.255,103.255,436200000.0
2008-04-23 15:59:00,103.255,103.305,103.235,103.3,408900000.0
2008-04-23 16:00:00,103.3,103.315,103.285,103.29,383100000.0
2008-04-23 16:01:00,103.285,103.285,103.245,103.26,381800000.0
2008-04-23 16:02:00,103.26,103.285,103.215,103.28,372700000.0
2008-04-23 16:03:00,103.28,103.29,103.235,103.26,327100000.0
2008-04-23 16:04:00,103.265,103.285,103.225,103.26,238300000.0
2008-04-23 16:05:00,103.26,103.305,103.245,103.285,374800000.0
2008-04-23 16:06:00,103.285,103.365,103.28,103.365,498800000.0
2008-04-23 16:07:00,103.36,103.37,103.315,103.355,318100000.0
2008-04-23 16:08:00,103.355,103.425,103.35,103.375,325500000.0
2008-04-23 16:09:00,103.375,103.4,103.355,103.37,236700000.0
2008-04-23 16:10:00,103.37,103.37,103.325,103.34,177100000.0
2008-04-23 16:11:00,103.34,103.38,103.34,103.36,299600000.0
2008-04-23 16:12:00,103.36,103.375,103.34,103.365,384400000.0
2008-04-23 16:13:00,103.365,103.375,103.35,103.37,531700000.0
2008-04-23 16:14:00,103.37,103.37,103.33,103.37,564400000.0
2008-04-23 16:15:00,103.37,103.4,103.36,103.375,748100000.0
2008-04-23 16:16:00,103.365,103.405,103.365,103.39,329000000.0
2008-04-23 16:17:00,103.39,103.39,103.355,103.375,660900001.0
2008-04-23 16:18:00,103.38,103.43,103.38,103.42,409400000.0
2008-04-23 16:19:00,103.415,103.42,103.335,103.355,227400000.0
2008-04-23 16:20:00,103.355,103.375,103.34,103.35,126800000.0
2008-04-23 16:21:00,103.35,103.355,103.31,103.335,254600000.0
2008-04-23 16:22:00,103.335,103.37,103.335,103.36,321600000.0
2008-04-23 16:23:00,103.36,103.405,103.305,103.32,297700000.0
2008-04-23 16:24:00,103.32,103.38,103.32,103.355,519000000.0
2008-04-23 16:25:00,103.355,103.39,103.34,103.37,436100000.0
2008-04-23 16:26:00,103.37,103.41,103.37,103.37,342000000.0
2008-04-23 16:27:00,103.37,103.425,103.37,103.425,359700000.0
2008-04-23 16:28:00,103.425,103.455,103.415,103.43,363500000.0
2008-04-23 16:29:00,103.43,103.46,103.43,103.44,275200000.0
2008-04-23 16:30:00,103.44,103.475,103.43,103.46,284600000.0
2008-04-23 16:31:00,103.465,103.47,103.4,103.4,652800000.0
2008-04-23 16:32:00,103.4,103.425,103.385,103.39,462000000.0
2008-04-23 16:33:00,103.395,103.405,103.36,103.4,170300000.0
2008-04-23 16:34:00,103.4,103.445,103.385,103.43,153700000.0
2008-04-23 16:35:00,103.43,103.525,103.43,103.495,585600000.0
2008-04-23 16:36:00,103.495,103.575,103.49,103.575,282800000.0
2008-04-23 16:37:00,103.575,103.58,103.535,103.54,289200000.0
2008-04-23 16:38:00,103.54,103.555,103.53,103.54,645000000.0
2008-04-23 16:39:00,103.535,103.565,103.515,103.565,654800000.0
2008-04-23 16:40:00,103.56,103.635,103.555,103.635,416400000.0
2008-04-23 16:41:00,103.635,103.655,103.615,103.635,514600000.0
2008-04-23 16:42:00,103.635,103.64,103.58,103.58,411200000.0
2008-04-23 16:43:00,103.58,103.58,103.53,103.555,287400000.0
2008-04-23 16:44:00,103.555,103.57,103.47,103.5,511066092.0
2008-04-23 16:45:00,103.5,103.525,103.485,103.485,308600000.0
2008-04-23 16:46:00,103.485,103.505,103.48,103.5,131200000.0
2008-04-23 16:47:00,103.5,103.53,103.49,103.525,258400000.0
2008-04-23 16:48:00,103.525,103.545,103.52,103.53,81900000.0
2008-04-23 16:49:00,103.53,103.535,103.49,103.52,129600000.0
2008-04-23 16:50:00,103.52,103.525,103.505,103.525,133800000.0
2008-04-23 16:51:00,103.525,103.595,103.515,103.57,119300000.0
2008-04-23 16:52:00,103.57,103.57,103.52,103.535,147700000.0
2008-04-23 16:53:00,103.53,103.58,103.53,103.575,90800000.0
2008-04-23 16:54:00,103.585,103.63,103.58,103.63,384400000.0
2008-04-23 16:55:00,103.63,103.65,103.62,103.62,579000000.0
2008-04-23 16:56:00,103.62,103.625,103.58,103.6,1247700000.0
2008-04-23 16:57:00,103.6,103.625,103.595,103.625,960000000.0
2008-04-23 16:58:00,103.625,103.625,103.56,103.57,268700000.0
2008-04-23 16:59:00,103.57,103.615,103.55,103.605,287000000.0
2008-04-23 17:00:00,103.605,103.625,103.575,103.58,288700000.0
2008-04-23 17:01:00,103.58,103.6,103.57,103.595,195000000.0
2008-04-23 17:02:00,103.595,103.665,103.595,103.655,325700000.0
2008-04-23 17:03:00,103.655,103.655,103.63,103.64,535100000.0
2008-04-23 17:04:00,103.64,103.65,103.63,103.63,249000000.0
2008-04-23 17:05:00,103.63,103.65,103.62,103.65,319400000.0
2008-04-23 17:06:00,103.65,103.705,103.645,103.705,694700000.0
2008-04-23 17:07:00,103.705,103.73,103.685,103.705,348400000.0
2008-04-23 17:08:00,103.705,103.715,103.685,103.71,238900000.0
2008-04-23 17:09:00,103.71,103.725,103.695,103.705,312200000.0
2008-04-23 17:10:00,103.705,103.705,103.685,103.69,498600000.0
2008-04-23 17:11:00,103.69,103.715,103.69,103.715,279000000.0
2008-04-23 17:12:00,103.715,103.765,103.715,103.74,613300000.0
2008-04-23 17:13:00,103.74,103.775,103.74,103.77,373100000.0
2008-04-23 17:14:00,103.77,103.77,103.72,103.74,303500000.0
2008-04-23 17:15:00,103.74,103.74,103.71,103.725,464700000.0
2008-04-23 17:16:00,103.725,103.73,103.7,103.705,389000000.0
2008-04-23 17:17:00,103.705,103.71,103.66,103.665,465000000.0
2008-04-23 17:18:00,103.665,103.685,103.65,103.685,398300000.0
2008-04-23 17:19:00,103.685,103.685,103.665,103.68,151000000.0
2008-04-23 17:20:00,103.68,103.68,103.665,103.675,121100000.0
2008-04-23 17:21:00,103.675,103.685,103.66,103.68,92100000.0
2008-04-23 17:22:00,103.68,103.68,103.62,103.62,197100000.0
2008-04-23 17:23:00,103.62,103.66,103.62,103.64,203400000.0
2008-04-23 17:24:00,103.64,103.66,103.64,103.655,252500000.0
2008-04-23 17:25:00,103.655,103.675,103.635,103.65,194300000.0
2008-04-23 17:26:00,103.65,103.675,103.63,103.67,327100000.0
2008-04-23 17:27:00,103.67,103.67,103.62,103.62,378600000.0
2008-04-23 17:28:00,103.62,103.635,103.615,103.625,621400000.0
2008-04-23 17:29:00,103.62,103.635,103.615,103.625,612600000.0
2008-04-23 17:30:00,103.63,103.635,103.615,103.615,230100000.0
2008-04-23 17:31:00,103.615,103.65,103.61,103.64,340200000.0
2008-04-23 17:32:00,103.64,103.64,103.61,103.61,239700000.0
2008-04-23 17:33:00,103.61,103.61,103.57,103.57,290100000.0
2008-04-23 17:34:00,103.57,103.57,103.525,103.54,317900000.0
2008-04-23 17:35:00,103.54,103.575,103.535,103.575,343100000.0
2008-04-23 17:36:00,103.575,103.59,103.545,103.585,338900000.0
2008-04-23 17:37:00,103.585,103.645,103.58,103.64,110000000.0
2008-04-23 17:38:00,103.64,103.645,103.62,103.63,187900000.0
2008-04-23 17:39:00,103.63,103.63,103.62,103.62,190500000.0
2008-04-23 17:40:00,103.62,103.66,103.62,103.66,245600000.0
2008-04-23 17:41:00,103.66,103.67,103.65,103.67,109700000.0
2008-04-23 17:42:00,103.67,103.68,103.66,103.67,133200000.0
2008-04-23 17:43:00,103.67,103.67,103.605,103.615,213800000.0
2008-04-23 17:44:00,103.61,103.625,103.6,103.615,90400000.0
2008-04-23 17:45:00,103.615,103.655,103.61,103.655,247500000.0
2008-04-23 17:46:00,103.655,103.655,103.63,103.63,210200000.0
2008-04-23 17:47:00,103.635,103.655,103.63,103.65,296400000.0
2008-04-23 17:48:00,103.65,103.655,103.63,103.635,133600000.0
2008-04-23 17:49:00,103.635,103.635,103.58,103.6,153200000.0
2008-04-23 17:50:00,103.6,103.61,103.58,103.59,115100000.0
2008-04-23 17:51:00,103.59,103.595,103.585,103.595,85800000.0
2008-04-23 17:52:00,103.595,103.595,103.58,103.58,77800000.0
2008-04-23 17:53:00,103.58,103.59,103.555,103.58,205600000.0
2008-04-23 17:54:00,103.58,103.585,103.56,103.58,213200000.0
2008-04-23 17:55:00,103.58,103.585,103.565,103.585,92400000.0
2008-04-23 17:56:00,103.59,103.615,103.585,103.595,115000000.0
2008-04-23 17:57:00,103.595,103.595,103.57,103.575,39400000.0
2008-04-23 17:58:00,103.575,103.575,103.525,103.53,105100000.0
2008-04-23 17:59:00,103.53,103.55,103.53,103.55,63000000.0
2008-04-23 18:00:00,103.55,103.575,103.535,103.55,558800000.0
2008-04-23 18:01:00,103.55,103.55,103.525,103.545,910700000.0
2008-04-23 18:02:00,103.545,103.545,103.525,103.525,348300000.0
2008-04-23 18:03:00,103.525,103.53,103.515,103.52,244600000.0
2008-04-23 18:04:00,103.52,103.525,103.51,103.51,188700000.0
2008-04-23 18:05:00,103.51,103.51,103.49,103.49,421000000.0
2008-04-23 18:06:00,103.49,103.5,103.45,103.45,193600000.0
2008-04-23 18:07:00,103.45,103.495,103.45,103.475,561300000.0
2008-04-23 18:08:00,103.475,103.48,103.46,103.475,445700000.0
2008-04-23 18:09:00,103.475,103.505,103.47,103.49,904800000.0
2008-04-23 18:10:00,103.49,103.51,103.485,103.5,143900000.0
2008-04-23 18:11:00,103.5,103.51,103.485,103.485,160300000.0
2008-04-23 18:12:00,103.485,103.485,103.435,103.455,119100000.0
2008-04-23 18:13:00,103.455,103.465,103.435,103.465,104900000.0
2008-04-23 18:14:00,103.465,103.48,103.445,103.47,58300000.0
2008-04-23 18:15:00,103.47,103.5,103.47,103.495,58400000.0
2008-04-23 18:16:00,103.495,103.495,103.435,103.47,180900000.0
2008-04-23 18:17:00,103.47,103.49,103.465,103.48,87100000.0
2008-04-23 18:18:00,103.48,103.48,103.45,103.46,47700000.0
2008-04-23 18:19:00,103.455,103.475,103.45,103.46,122600000.0
2008-04-23 18:20:00,103.46,103.46,103.4,103.41,226000000.0
2008-04-23 18:21:00,103.41,103.42,103.395,103.41,228100000.0
2008-04-23 18:22:00,103.405,103.415,103.37,103.37,625000000.0
2008-04-23 18:23:00,103.37,103.4,103.365,103.395,368100000.0
2008-04-23 18:24:00,103.395,103.41,103.36,103.39,194600000.0
2008-04-23 18:25:00,103.395,103.395,103.37,103.375,731200000.0
2008-04-23 18:26:00,103.375,103.385,103.37,103.38,677600000.0
2008-04-23 18:27:00,103.38,103.415,103.375,103.41,865600000.0
2008-04-23 18:28:00,103.41,103.41,103.4,103.41,205800000.0
2008-04-23 18:29:00,103.41,103.41,103.4,103.41,77300000.0
2008-04-23 18:30:00,103.41,103.41,103.39,103.4,261000000.0
2008-04-23 18:31:00,103.4,103.4,103.39,103.4,84100000.0
2008-04-23 18:32:00,103.4,103.42,103.39,103.41,215500000.0
2008-04-23 18:33:00,103.41,103.42,103.405,103.41,143400000.0
2008-04-23 18:34:00,103.41,103.41,103.365,103.365,164700000.0
2008-04-23 18:35:00,103.365,103.37,103.34,103.34,142700000.0
2008-04-23 18:36:00,103.345,103.35,103.3,103.3,166800000.0
2008-04-23 18:37:00,103.3,103.34,103.29,103.34,310700000.0
2008-04-23 18:38:00,103.34,103.37,103.325,103.355,707999999.0
2008-04-23 18:39:00,103.36,103.41,103.36,103.41,405100003.0
2008-04-23 18:40:00,103.41,103.465,103.41,103.46,163300000.0
2008-04-23 18:41:00,103.46,103.465,103.425,103.43,215800000.0
2008-04-23 18:42:00,103.43,103.43,103.42,103.43,392300000.0
2008-04-23 18:43:00,103.435,103.435,103.425,103.435,86100000.0
2008-04-23 18:44:00,103.425,103.43,103.425,103.425,51300000.0
2008-04-23 18:45:00,103.425,103.435,103.42,103.42,87800000.0
2008-04-23 18:46:00,103.42,103.42,103.41,103.415,39400000.0
2008-04-23 18:47:00,103.415,103.415,103.4,103.405,74100000.0
2008-04-23 18:48:00,103.405,103.405,103.39,103.39,75700000.0
2008-04-23 18:49:00,103.39,103.395,103.39,103.39,49800000.0
2008-04-23 18:50:00,103.39,103.4,103.39,103.4,56400000.0
2008-04-23 18:51:00,103.4,103.44,103.4,103.43,125500000.0
2008-04-23 18:52:00,103.43,103.465,103.43,103.43,88200000.0
2008-04-23 18:53:00,103.43,103.44,103.38,103.39,295400000.0
2008-04-23 18:54:00,103.39,103.405,103.39,103.4,59600000.0
2008-04-23 18:55:00,103.4,103.42,103.38,103.385,312700000.0
2008-04-23 18:56:00,103.385,103.42,103.385,103.42,428900000.0
2008-04-23 18:57:00,103.42,103.42,103.37,103.37,121800000.0
2008-04-23 18:58:00,103.37,103.38,103.315,103.345,96800000.0
2008-04-23 18:59:00,103.345,103.375,103.34,103.365,144299999.0
2008-04-23 19:00:00,103.365,103.365,103.355,103.365,52400000.0
2008-04-23 19:01:00,103.365,103.365,103.33,103.36,120199999.0
2008-04-23 19:02:00,103.36,103.375,103.335,103.375,58500000.0
2008-04-23 19:03:00,103.375,103.4,103.375,103.385,99800001.0
2008-04-23 19:04:00,103.385,103.4,103.37,103.395,77500000.0
2008-04-23 19:05:00,103.385,103.395,103.34,103.34,132100000.0
2008-04-23 19:06:00,103.34,103.34,103.295,103.31,159100001.0
2008-04-23 19:07:00,103.31,103.335,103.31,103.325,120800000.0
2008-04-23 19:08:00,103.325,103.34,103.255,103.275,195500000.0
2008-04-23 19:09:00,103.275,103.285,103.235,103.24,239099999.0
2008-04-23 19:10:00,103.235,103.28,103.225,103.255,144100000.0
2008-04-23 19:11:00,103.255,103.275,103.245,103.25,154700000.0
2008-04-23 19:12:00,103.25,103.26,103.225,103.26,216400000.0
2008-04-23 19:13:00,103.26,103.29,103.25,103.29,247900001.0
2008-04-23 19:14:00,103.29,103.3,103.275,103.295,106100000.0
2008-04-23 19:15:00,103.295,103.34,103.295,103.335,95400000.0
2008-04-23 19:16:00,103.335,103.36,103.33,103.355,126500000.0
2008-04-23 19:17:00,103.355,103.37,103.35,103.37,66000000.0
2008-04-23 19:18:00,103.37,103.37,103.32,103.32,177800000.0
2008-04-23 19:19:00,103.32,103.355,103.32,103.355,273000000.0
2008-04-23 19:20:00,103.355,103.36,103.335,103.34,330900000.0
2008-04-23 19:21:00,103.34,103.35,103.32,103.35,73200000.0
2008-04-23 19:22:00,103.35,103.43,103.35,103.41,174300000.0
2008-04-23 19:23:00,103.405,103.415,103.395,103.405,208600000.0
2008-04-23 19:24:00,103.405,103.44,103.405,103.44,81700000.0
2008-04-23 19:25:00,103.445,103.485,103.445,103.485,267200000.0
2008-04-23 19:26:00,103.485,103.485,103.465,103.465,609100000.0
2008-04-23 19:27:00,103.465,103.47,103.45,103.45,274700000.0
2008-04-23 19:28:00,103.45,103.455,103.44,103.445,142100000.0
2008-04-23 19:29:00,103.445,103.46,103.445,103.46,399100000.0
2008-04-23 19:30:00,103.46,103.48,103.45,103.47,136300000.0
2008-04-23 19:31:00,103.47,103.47,103.44,103.46,102800000.0
2008-04-23 19:32:00,103.46,103.46,103.455,103.46,82200000.0
2008-04-23 19:33:00,103.46,103.48,103.45,103.48,156100000.0
2008-04-23 19:34:00,103.48,103.495,103.475,103.485,223300001.0
2008-04-23 19:35:00,103.485,103.505,103.46,103.485,254300000.0
2008-04-23 19:36:00,103.485,103.495,103.48,103.485,133400000.0
2008-04-23 19:37:00,103.485,103.515,103.48,103.51,183100000.0
2008-04-23 19:38:00,103.51,103.51,103.49,103.495,217600000.0
2008-04-23 19:39:00,103.495,103.5,103.47,103.475,143400000.0
2008-04-23 19:40:00,103.475,103.485,103.47,103.475,140900000.0
2008-04-23 19:41:00,103.475,103.475,103.45,103.46,211000000.0
2008-04-23 19:42:00,103.46,103.46,103.42,103.425,138200000.0
2008-04-23 19:43:00,103.425,103.43,103.41,103.415,155500000.0
2008-04-23 19:44:00,103.415,103.415,103.4,103.405,67600000.0
2008-04-23 19:45:00,103.405,103.415,103.39,103.39,80100000.0
2008-04-23 19:46:00,103.39,103.395,103.39,103.39,43400000.0
2008-04-23 19:47:00,103.39,103.405,103.39,103.405,50800000.0
2008-04-23 19:48:00,103.405,103.43,103.405,103.42,75100000.0
2008-04-23 19:49:00,103.42,103.5,103.415,103.485,170900000.0
2008-04-23 19:50:00,103.485,103.52,103.48,103.495,418800000.0
2008-04-23 19:51:00,103.495,103.535,103.495,103.53,285600000.0
2008-04-23 19:52:00,103.53,103.535,103.45,103.5,345800000.0
2008-04-23 19:53:00,103.5,103.51,103.5,103.505,80400000.0
2008-04-23 19:54:00,103.505,103.51,103.5,103.505,73300000.0
2008-04-23 19:55:00,103.505,103.505,103.465,103.47,87400000.0
2008-04-23 19:56:00,103.47,103.47,103.45,103.47,133400000.0
2008-04-23 19:57:00,103.47,103.515,103.465,103.5,220800000.0
2008-04-23 19:58:00,103.5,103.545,103.495,103.53,174200000.0
2008-04-23 19:59:00,103.53,103.545,103.53,103.54,97200000.0
2008-04-23 20:00:00,103.54,103.565,103.535,103.555,279900000.0
2008-04-23 20:01:00,103.555,103.575,103.535,103.56,506300000.0
2008-04-23 20:02:00,103.56,103.575,103.54,103.545,367000000.0
2008-04-23 20:03:00,103.545,103.55,103.5,103.505,458700000.0
2008-04-23 20:04:00,103.505,103.52,103.495,103.52,269600000.0
2008-04-23 20:05:00,103.52,103.525,103.515,103.52,209500000.0
2008-04-23 20:06:00,103.52,103.525,103.505,103.51,257500000.0
2008-04-23 20:07:00,103.51,103.54,103.505,103.535,119200000.0
2008-04-23 20:08:00,103.535,103.56,103.535,103.54,207200000.0
2008-04-23 20:09:00,103.54,103.54,103.525,103.53,82400000.0
2008-04-23 20:10:00,103.53,103.53,103.51,103.51,62100000.0
2008-04-23 20:11:00,103.51,103.56,103.51,103.54,223900000.0
2008-04-23 20:12:00,103.54,103.56,103.54,103.55,284300000.0
2008-04-23 20:13:00,103.55,103.555,103.52,103.53,142900000.0
2008-04-23 20:14:00,103.53,103.535,103.525,103.535,230100000.0
2008-04-23 20:15:00,103.535,103.535,103.535,103.535,349900000.0
2008-04-23 20:16:00,103.535,103.54,103.53,103.53,91200000.0
2008-04-23 20:17:00,103.53,103.54,103.515,103.535,185200000.0
2008-04-23 20:18:00,103.535,103.54,103.53,103.53,186500000.0
2008-04-23 20:19:00,103.53,103.53,103.525,103.53,170200000.0
2008-04-23 20:20:00,103.53,103.53,103.525,103.525,45750000.0
2008-04-23 20:21:00,103.525,103.55,103.525,103.55,225749999.0
2008-04-23 20:22:00,103.55,103.565,103.55,103.55,198000000.0
2008-04-23 20:23:00,103.55,103.55,103.54,103.545,495200000.0
2008-04-23 20:24:00,103.545,103.545,103.49,103.495,869900002.0
2008-04-23 20:25:00,103.495,103.525,103.485,103.5,1281599999.0
2008-04-23 20:26:00,103.5,103.5,103.475,103.475,556600000.0
2008-04-23 20:27:00,103.475,103.5,103.475,103.495,966299999.0
2008-04-23 20:28:00,103.495,103.5,103.46,103.47,293700001.0
2008-04-23 20:29:00,103.47,103.47,103.455,103.46,576800001.0
2008-04-23 20:30:00,103.46,103.505,103.46,103.49,230300000.0
2008-04-23 20:31:00,103.49,103.525,103.485,103.505,830100000.0
2008-04-23 20:32:00,103.505,103.505,103.495,103.505,711600000.0
2008-04-23 20:33:00,103.505,103.51,103.475,103.505,993700000.0
2008-04-23 20:34:00,103.505,103.52,103.5,103.5,470100000.0
2008-04-23 20:35:00,103.5,103.51,103.495,103.5,83600000.0
2008-04-23 20:36:00,103.5,103.535,103.495,103.525,158800000.0
2008-04-23 20:37:00,103.525,103.525,103.515,103.52,176400000.0
2008-04-23 20:38:00,103.52,103.53,103.52,103.525,40700000.0
2008-04-23 20:39:00,103.53,103.54,103.42,103.43,253200000.0
2008-04-23 20:40:00,103.43,103.505,103.43,103.475,160500000.0
2008-04-23 20:41:00,103.475,103.505,103.475,103.505,164300000.0
2008-04-23 20:42:00,103.5,103.52,103.495,103.5,108000000.0
2008-04-23 20:43:00,103.5,103.535,103.5,103.535,193300000.0
2008-04-23 20:44:00,103.535,103.535,103.515,103.52,157800000.0
2008-04-23 20:45:00,103.52,103.53,103.52,103.52,97000000.0
2008-04-23 20:46:00,103.52,103.52,103.495,103.495,87000000.0
2008-04-23 20:47:00,103.495,103.5,103.49,103.49,30600000.0
2008-04-23 20:48:00,103.485,103.485,103.46,103.48,97600000.0
2008-04-23 20:49:00,103.48,103.495,103.48,103.49,99600000.0
2008-04-23 20:50:00,103.49,103.525,103.485,103.52,60600000.0
2008-04-23 20:51:00,103.52,103.53,103.515,103.525,174700000.0
2008-04-23 20:52:00,103.525,103.545,103.525,103.545,316800000.0
2008-04-23 20:53:00,103.55,103.555,103.545,103.55,68900000.0
2008-04-23 20:54:00,103.55,103.56,103.54,103.54,51200000.0
2008-04-23 20:55:00,103.54,103.54,103.53,103.54,106500000.0
2008-04-23 20:56:00,103.54,103.555,103.54,103.55,123500000.0
2008-04-23 20:57:00,103.55,103.555,103.545,103.545,87400000.0
2008-04-23 20:58:00,103.545,103.545,103.5,103.505,93699999.0
2008-04-23 20:59:00,103.505,103.515,103.505,103.515,71000000.0
2008-04-23 21:00:00,103.515,103.53,103.515,103.525,65900000.0
2008-04-23 21:01:00,103.525,103.55,103.52,103.535,180300000.0
2008-04-23 21:02:00,103.535,103.555,103.535,103.55,184400000.0
2008-04-23 21:03:00,103.55,103.56,103.545,103.545,124200000.0
2008-04-23 21:04:00,103.545,103.56,103.545,103.555,50600000.0
2008-04-23 21:05:00,103.555,103.56,103.545,103.55,84800000.0
2008-04-23 21:06:00,103.55,103.55,103.535,103.54,70400000.0
2008-04-23 21:07:00,103.54,103.555,103.53,103.55,95600000.0
2008-04-23 21:08:00,103.55,103.555,103.54,103.54,219700000.0
2008-04-23 21:09:00,103.54,103.54,103.53,103.53,141610000.0
2008-04-23 21:10:00,103.53,103.55,103.53,103.545,75881000.0
2008-04-23 21:11:00,103.545,103.55,103.54,103.54,228700000.0
2008-04-23 21:12:00,103.54,103.555,103.54,103.54,133800000.0
2008-04-23 21:13:00,103.54,103.54,103.53,103.54,376400000.0
2008-04-23 21:14:00,103.54,103.54,103.52,103.52,33600000.0
2008-04-23 21:15:00,103.52,103.525,103.52,103.525,109600000.0
2008-04-23 21:16:00,103.525,103.535,103.525,103.53,61400000.0
2008-04-23 21:17:00,103.53,103.53,103.525,103.525,421800000.0
2008-04-23 21:18:00,103.525,103.53,103.52,103.525,338900000.0
2008-04-23 21:19:00,103.525,103.535,103.515,103.53,132300000.0
2008-04-23 21:20:00,103.53,103.53,103.52,103.52,75500000.0
2008-04-23 21:21:00,103.52,103.525,103.485,103.5,168100000.0
2008-04-23 21:22:00,103.5,103.505,103.495,103.5,122600000.0
2008-04-23 21:23:00,103.5,103.505,103.495,103.5,83900000.0
2008-04-23 21:24:00,103.5,103.505,103.495,103.505,192500000.0
2008-04-23 21:25:00,103.505,103.505,103.505,103.505,145400000.0
2008-04-23 21:26:00,103.505,103.505,103.505,103.505,146200000.0
2008-04-23 21:27:00,103.505,103.515,103.505,103.505,340100000.0
2008-04-23 21:28:00,103.505,103.505,103.505,103.505,224800000.0
2008-04-23 21:29:00,103.505,103.505,103.46,103.485,443200000.0
2008-04-23 21:30:00,103.485,103.485,103.42,103.425,183400000.0
2008-04-23 21:31:00,103.425,103.45,103.42,103.45,305900000.0
2008-04-23 21:32:00,103.45,103.46,103.45,103.46,206800000.0
2008-04-23 21:33:00,103.46,103.465,103.455,103.455,301700000.0
2008-04-23 21:34:00,103.455,103.465,103.455,103.455,277600000.0
2008-04-23 21:35:00,103.455,103.46,103.455,103.455,191600000.0
2008-04-23 21:36:00,103.455,103.455,103.435,103.445,189100000.0
2008-04-23 21:37:00,103.445,103.46,103.44,103.45,113800000.0
2008-04-23 21:38:00,103.45,103.465,103.45,103.45,120600000.0
2008-04-23 21:39:00,103.45,103.465,103.45,103.46,145800000.0
2008-04-23 21:40:00,103.46,103.46,103.41,103.435,311000000.0
2008-04-23 21:41:00,103.435,103.45,103.435,103.44,175000000.0
2008-04-23 21:42:00,103.44,103.465,103.44,103.445,133400000.0
2008-04-23 21:43:00,103.44,103.46,103.435,103.455,113400000.0
2008-04-23 21:44:00,103.46,103.46,103.445,103.45,77300000.0
2008-04-23 21:45:00,103.45,103.46,103.44,103.455,59700000.0
2008-04-23 21:46:00,103.455,103.455,103.44,103.45,39400000.0
2008-04-23 21:47:00,103.45,103.455,103.44,103.45,44000000.0
2008-04-23 21:48:00,103.45,103.455,103.44,103.455,56500000.0
2008-04-23 21:49:00,103.455,103.475,103.45,103.455,112600000.0
2008-04-23 21:50:00,103.46,103.47,103.46,103.47,46900000.0
2008-04-23 21:51:00,103.47,103.475,103.465,103.475,23100000.0
2008-04-23 21:52:00,103.475,103.495,103.47,103.47,129500000.0
2008-04-23 21:53:00,103.47,103.47,103.45,103.45,103500000.0
2008-04-23 21:54:00,103.45,103.46,103.45,103.46,84300000.0
2008-04-23 21:55:00,103.46,103.46,103.46,103.46,22000000.0
2008-04-23 21:56:00,103.46,103.46,103.45,103.455,82400000.0
2008-04-23 21:57:00,103.455,103.465,103.45,103.465,288900000.0
2008-04-23 21:58:00,103.465,103.465,103.465,103.465,136200000.0
2008-04-23 21:59:00,103.465,103.465,103.45,103.465,245900000.0
2008-04-23 22:00:00,103.465,103.48,103.46,103.48,29100000.0
2008-04-23 22:01:00,103.48,103.48,103.465,103.465,35400000.0
2008-04-23 22:02:00,103.46,103.48,103.46,103.465,59800000.0
2008-04-23 22:03:00,103.465,103.485,103.46,103.485,21700000.0
2008-04-23 22:04:00,103.485,103.505,103.485,103.495,60400000.0
2008-04-23 22:05:00,103.495,103.5,103.485,103.5,49800000.0
2008-04-23 22:06:00,103.5,103.505,103.465,103.485,155900000.0
2008-04-23 22:07:00,103.485,103.49,103.475,103.485,37700000.0
2008-04-23 22:08:00,103.485,103.49,103.47,103.475,23600000.0
2008-04-23 22:09:00,103.475,103.485,103.475,103.48,18400000.0
2008-04-23 22:10:00,103.475,103.475,103.46,103.465,34500000.0
2008-04-23 22:11:00,103.475,103.485,103.475,103.48,23900000.0
2008-04-23 22:12:00,103.485,103.485,103.48,103.48,16000000.0
2008-04-23 22:13:00,103.49,103.5,103.49,103.5,16200000.0
2008-04-23 22:14:00,103.495,103.495,103.49,103.495,16800000.0
2008-04-23 22:15:00,103.495,103.495,103.485,103.485,21800000.0
2008-04-23 22:16:00,103.485,103.485,103.48,103.48,7200000.0
2008-04-23 22:17:00,103.48,103.48,103.48,103.48,4400000.0
2008-04-23 22:18:00,103.48,103.48,103.48,103.48,16400000.0
2008-04-23 22:19:00,103.48,103.48,103.48,103.48,9600000.0
2008-04-23 22:20:00,103.48,103.485,103.47,103.48,12600000.0
2008-04-23 22:21:00,103.48,103.485,103.48,103.48,22000000.0
2008-04-23 22:22:00,103.48,103.5,103.48,103.49,38500000.0
2008-04-23 22:23:00,103.49,103.495,103.49,103.49,14800000.0
2008-04-23 22:24:00,103.49,103.5,103.485,103.49,25400000.0
2008-04-23 22:25:00,103.49,103.49,103.485,103.485,16400000.0
2008-04-23 22:26:00,103.485,103.485,103.48,103.485,14500000.0
2008-04-23 22:27:00,103.485,103.49,103.485,103.49,18800000.0
2008-04-23 22:28:00,103.49,103.495,103.49,103.49,13600000.0
2008-04-23 22:29:00,103.49,103.49,103.49,103.49,4800000.0
2008-04-23 22:30:00,103.49,103.53,103.485,103.525,55300000.0
2008-04-23 22:31:00,103.525,103.54,103.505,103.53,77100000.0
2008-04-23 22:32:00,103.53,103.54,103.48,103.48,113100000.0
2008-04-23 22:33:00,103.48,103.485,103.42,103.475,82700000.0
2008-04-23 22:34:00,103.475,103.475,103.42,103.43,72600000.0
2008-04-23 22:35:00,103.425,103.43,103.395,103.41,83900000.0
2008-04-23 22:36:00,103.41,103.475,103.41,103.44,224300000.0
2008-04-23 22:37:00,103.44,103.44,103.415,103.415,41700000.0
2008-04-23 22:38:00,103.415,103.44,103.41,103.435,29000000.0
2008-04-23 22:39:00,103.435,103.435,103.425,103.43,19600000.0
2008-04-23 22:40:00,103.43,103.45,103.43,103.44,256400000.0
2008-04-23 22:41:00,103.44,103.46,103.43,103.45,137600000.0
2008-04-23 22:42:00,103.45,103.455,103.44,103.45,76300000.0
2008-04-23 22:43:00,103.45,103.45,103.44,103.44,107100000.0
2008-04-23 22:44:00,103.44,103.44,103.44,103.44,140600000.0
2008-04-23 22:45:00,103.44,103.455,103.44,103.45,81200000.0
2008-04-23 22:46:00,103.45,103.47,103.45,103.46,23000000.0
2008-04-23 22:47:00,103.46,103.49,103.46,103.485,25800000.0
2008-04-23 22:48:00,103.485,103.49,103.465,103.475,69800000.0
2008-04-23 22:49:00,103.475,103.475,103.425,103.425,68500000.0
2008-04-23 22:50:00,103.425,103.44,103.42,103.435,193300000.0
2008-04-23 22:51:00,103.435,103.435,103.425,103.43,35500000.0
2008-04-23 22:52:00,103.43,103.445,103.43,103.43,48400000.0
2008-04-23 22:53:00,103.44,103.44,103.435,103.435,9200000.0
2008-04-23 22:54:00,103.435,103.435,103.4,103.415,148000000.0
2008-04-23 22:55:00,103.415,103.415,103.4,103.405,43299999.0
2008-04-23 22:56:00,103.405,103.405,103.405,103.405,6400000.0
2008-04-23 22:57:00,103.405,103.405,103.4,103.4,162100000.0
2008-04-23 22:58:00,103.4,103.4,103.4,103.4,295700000.0
2008-04-23 22:59:00,103.4,103.4,103.36,103.38,209500000.0
2008-04-23 23:00:00,103.38,103.38,103.33,103.33,319300000.0
2008-04-23 23:01:00,103.33,103.34,103.26,103.33,532800000.0
2008-04-23 23:02:00,103.33,103.35,103.33,103.35,264000000.0
2008-04-23 23:03:00,103.33,103.33,103.33,103.33,57500000.0
2008-04-23 23:04:00,103.33,103.36,103.315,103.36,448100000.0
2008-04-23 23:05:00,103.36,103.36,103.32,103.34,470400000.0
2008-04-23 23:06:00,103.34,103.34,103.34,103.34,384000000.0
2008-04-23 23:07:00,103.34,103.35,103.32,103.35,696200000.0
2008-04-23 23:08:00,103.35,103.35,103.32,103.35,485100003.0
2008-04-23 23:09:00,103.35,103.35,103.34,103.35,405400000.0
2008-04-23 23:10:00,103.35,103.36,103.32,103.32,410800000.0
2008-04-23 23:11:00,103.32,103.335,103.32,103.33,473600000.0
2008-04-23 23:12:00,103.33,103.33,103.32,103.32,525200000.0
2008-04-23 23:13:00,103.32,103.33,103.32,103.33,718500000.0
2008-04-23 23:14:00,103.33,103.335,103.33,103.33,389300000.0
2008-04-23 23:15:00,103.33,103.33,103.33,103.33,304000000.0
2008-04-23 23:16:00,103.33,103.34,103.33,103.335,414400000.0
2008-04-23 23:17:00,103.335,103.36,103.335,103.35,368500000.0
2008-04-23 23:18:00,103.35,103.35,103.35,103.35,257400000.0
2008-04-23 23:19:00,103.35,103.355,103.35,103.355,315400000.0
2008-04-23 23:20:00,103.355,103.355,103.345,103.35,255500000.0
2008-04-23 23:21:00,103.35,103.35,103.35,103.35,223200000.0
2008-04-23 23:22:00,103.35,103.35,103.35,103.35,139400000.0
2008-04-23 23:23:00,103.35,103.355,103.34,103.35,230800000.0
2008-04-23 23:24:00,103.35,103.35,103.35,103.35,203100000.0
2008-04-23 23:25:00,103.35,103.36,103.35,103.36,59300000.0
2008-04-23 23:26:00,103.36,103.395,103.36,103.39,200100000.0
2008-04-23 23:27:00,103.39,103.395,103.39,103.39,210900000.0
2008-04-23 23:28:00,103.39,103.39,103.39,103.39,103500000.0
2008-04-23 23:29:00,103.39,103.39,103.39,103.39,94600000.0
2008-04-23 23:30:00,103.39,103.42,103.39,103.42,90200000.0
2008-04-23 23:31:00,103.425,103.44,103.425,103.43,44600000.0
2008-04-23 23:32:00,103.44,103.44,103.435,103.44,72900000.0
2008-04-23 23:33:00,103.44,103.44,103.42,103.42,121900000.0
2008-04-23 23:34:00,103.42,103.42,103.42,103.42,26700000.0
2008-04-23 23:35:00,103.42,103.42,103.395,103.4,124000000.0
2008-04-23 23:36:00,103.4,103.4,103.335,103.36,64400000.0
2008-04-23 23:37:00,103.36,103.36,103.35,103.35,38800000.0
2008-04-23 23:38:00,103.35,103.37,103.35,103.37,142500000.0
2008-04-23 23:39:00,103.375,103.385,103.375,103.38,77600000.0
2008-04-23 23:40:00,103.38,103.4,103.38,103.38,29600000.0
2008-04-23 23:41:00,103.38,103.38,103.38,103.38,62300000.0
2008-04-23 23:42:00,103.38,103.38,103.37,103.38,105900000.0
2008-04-23 23:43:00,103.38,103.39,103.37,103.38,212100001.0
2008-04-23 23:44:00,103.38,103.39,103.38,103.39,177800000.0
2008-04-23 23:45:00,103.39,103.415,103.39,103.41,154300000.0
2008-04-23 23:46:00,103.41,103.41,103.41,103.41,72600000.0
2008-04-23 23:47:00,103.41,103.41,103.41,103.41,188100000.0
2008-04-23 23:48:00,103.41,103.41,103.41,103.41,19600000.0
2008-04-23 23:49:00,103.41,103.43,103.41,103.43,164100000.0
2008-04-23 23:50:00,103.43,103.43,103.43,103.43,42000000.0
2008-04-23 23:51:00,103.43,103.43,103.43,103.43,33600000.0
2008-04-23 23:52:00,103.43,103.435,103.43,103.435,81000000.0
2008-04-23 23:53:00,103.435,103.435,103.42,103.42,84100000.0
2008-04-23 23:54:00,103.42,103.42,103.42,103.42,44100000.0
2008-04-23 23:55:00,103.42,103.42,103.42,103.42,19600000.0
2008-04-23 23:56:00,103.42,103.42,103.42,103.42,19600000.0
2008-04-23 23:57:00,103.42,103.42,103.42,103.42,56700000.0
2008-04-23 23:58:00,103.42,103.42,103.42,103.42,135200000.0
2008-04-23 23:59:00,103.42,103.44,103.42,103.44,243100000.0
2008-04-24 00:00:00,103.44,103.45,103.44,103.45,179200000.0
2008-04-24 00:01:00,103.45,103.45,103.45,103.45,107000000.0
2008-04-24 00:02:00,103.45,103.45,103.45,103.45,85000000.0
2008-04-24 00:03:00,103.45,103.45,103.45,103.45,90000000.0
2008-04-24 00:04:00,103.45,103.455,103.45,103.45,56400000.0
2008-04-24 00:05:00,103.45,103.45,103.45,103.45,111000000.0
2008-04-24 00:06:00,103.45,103.45,103.45,103.45,145800000.0
2008-04-24 00:07:00,103.45,103.45,103.45,103.45,104600000.0
2008-04-24 00:08:00,103.45,103.45,103.45,103.45,238200000.0
2008-04-24 00:09:00,103.45,103.45,103.45,103.45,185400000.0
2008-04-24 00:10:00,103.45,103.45,103.45,103.45,72000000.0
2008-04-24 00:11:00,103.45,103.455,103.45,103.45,266800000.0
2008-04-24 00:12:00,103.45,103.45,103.45,103.45,490500000.0
2008-04-24 00:13:00,103.45,103.45,103.445,103.445,150800000.0
2008-04-24 00:14:00,103.445,103.47,103.445,103.47,368700000.0
2008-04-24 00:15:00,103.47,103.47,103.45,103.45,375499999.0
2008-04-24 00:16:00,103.45,103.46,103.45,103.46,280600000.0
2008-04-24 00:17:00,103.46,103.46,103.46,103.46,191100000.0
2008-04-24 00:18:00,103.46,103.46,103.46,103.46,73500000.0
2008-04-24 00:19:00,103.46,103.46,103.46,103.46,59400000.0
2008-04-24 00:20:00,103.46,103.46,103.46,103.46,79200000.0
2008-04-24 00:21:00,103.46,103.46,103.46,103.46,26400000.0
2008-04-24 00:22:00,103.46,103.48,103.45,103.45,363800000.0
2008-04-24 00:23:00,103.45,103.45,103.45,103.45,46400000.0
2008-04-24 00:24:00,103.45,103.45,103.45,103.45,136000000.0
2008-04-24 00:25:00,103.45,103.455,103.45,103.455,22000000.0
2008-04-24 00:26:00,103.455,103.455,103.435,103.44,202400000.0
2008-04-24 00:27:00,103.44,103.45,103.44,103.45,130900000.0
2008-04-24 00:28:00,103.45,103.45,103.45,103.45,165000000.0
2008-04-24 00:29:00,103.45,103.45,103.44,103.44,137200000.0
2008-04-24 00:30:00,103.44,103.45,103.44,103.45,365600000.0
2008-04-24 00:31:00,103.45,103.45,103.44,103.44,183200000.0
2008-04-24 00:32:00,103.44,103.44,103.44,103.44,236600000.0
2008-04-24 00:33:00,103.44,103.44,103.43,103.44,122900000.0
2008-04-24 00:34:00,103.435,103.435,103.42,103.43,258800000.0
2008-04-24 00:35:00,103.43,103.45,103.43,103.45,187700000.0
2008-04-24 00:36:00,103.45,103.45,103.45,103.45,110400000.0
2008-04-24 00:37:00,103.45,103.45,103.45,103.45,124200000.0
2008-04-24 00:38:00,103.45,103.45,103.44,103.44,188500000.0
2008-04-24 00:39:00,103.44,103.44,103.43,103.43,475500000.0
2008-04-24 00:40:00,103.43,103.44,103.43,103.44,51200000.0
2008-04-24 00:41:00,103.44,103.44,103.43,103.43,135700000.0
2008-04-24 00:42:00,103.43,103.43,103.43,103.43,166800000.0
2008-04-24 00:43:00,103.43,103.44,103.43,103.44,62800000.0
2008-04-24 00:44:00,103.44,103.44,103.44,103.44,143600000.0
2008-04-24 00:45:00,103.44,103.44,103.44,103.44,102900000.0
2008-04-24 00:46:00,103.44,103.44,103.44,103.44,312200000.0
2008-04-24 00:47:00,103.44,103.45,103.44,103.45,195000000.0
2008-04-24 00:48:00,103.45,103.45,103.435,103.435,193800001.0
2008-04-24 00:49:00,103.44,103.45,103.43,103.44,478200000.0
2008-04-24 00:50:00,103.44,103.44,103.44,103.44,53400000.0
2008-04-24 00:51:00,103.44,103.44,103.43,103.43,301500000.0
2008-04-24 00:52:00,103.43,103.44,103.43,103.44,459900000.0
2008-04-24 00:53:00,103.44,103.44,103.44,103.44,253800000.0
2008-04-24 00:54:00,103.44,103.44,103.44,103.44,81300000.0
2008-04-24 00:55:00,103.44,103.45,103.44,103.44,438300000.0
2008-04-24 00:56:00,103.44,103.44,103.44,103.44,1128800000.0
2008-04-24 00:57:00,103.44,103.46,103.44,103.46,868300000.0
2008-04-24 00:58:00,103.46,103.46,103.445,103.45,678300000.0
2008-04-24 00:59:00,103.45,103.46,103.45,103.46,153100000.0
2008-04-24 01:00:00,103.46,103.46,103.46,103.46,244200000.0
2008-04-24 01:01:00,103.46,103.46,103.45,103.45,253400000.0
2008-04-24 01:02:00,103.45,103.46,103.45,103.46,496700011.0
2008-04-24 01:03:00,103.46,103.46,103.45,103.45,1138900007.0
2008-04-24 01:04:00,103.45,103.46,103.45,103.46,456100001.0
2008-04-24 01:05:00,103.46,103.46,103.45,103.45,202800001.0
2008-04-24 01:06:00,103.45,103.45,103.45,103.45,271200000.0
2008-04-24 01:07:00,103.45,103.45,103.45,103.45,214800000.0
2008-04-24 01:08:00,103.45,103.45,103.45,103.45,904099999.0
2008-04-24 01:09:00,103.45,103.45,103.45,103.45,704900000.0
2008-04-24 01:10:00,103.45,103.45,103.45,103.45,692400000.0
2008-04-24 01:11:00,103.45,103.45,103.45,103.45,248000000.0
2008-04-24 01:12:00,103.45,103.45,103.45,103.45,158700000.0
2008-04-24 01:13:00,103.45,103.45,103.45,103.45,72400000.0
2008-04-24 01:14:00,103.45,103.45,103.45,103.45,150500000.0
2008-04-24 01:15:00,103.45,103.46,103.45,103.45,371768696.0
2008-04-24 01:16:00,103.45,103.45,103.45,103.45,597200035.0
2008-04-24 01:17:00,103.45,103.45,103.45,103.45,484300029.0
2008-04-24 01:18:00,103.45,103.46,103.44,103.45,650100003.0
2008-04-24 01:19:00,103.45,103.455,103.45,103.45,709500002.0
2008-04-24 01:20:00,103.45,103.45,103.45,103.45,812300000.0
2008-04-24 01:21:00,103.45,103.45,103.45,103.45,166600000.0
2008-04-24 01:22:00,103.45,103.45,103.44,103.45,981000000.0
2008-04-24 01:23:00,103.45,103.45,103.45,103.45,567100000.0
2008-04-24 01:24:00,103.45,103.45,103.45,103.45,439500000.0
2008-04-24 01:25:00,103.45,103.47,103.45,103.45,510099997.0
2008-04-24 01:26:00,103.45,103.45,103.45,103.45,154400000.0
2008-04-24 01:27:00,103.45,103.45,103.45,103.45,184800000.0
2008-04-24 01:28:00,103.45,103.45,103.45,103.45,169900000.0
2008-04-24 01:29:00,103.45,103.45,103.45,103.45,201800000.0
2008-04-24 01:30:00,103.45,103.45,103.45,103.45,345500000.0
2008-04-24 01:31:00,103.45,103.455,103.45,103.45,224900000.0
2008-04-24 01:32:00,103.45,103.45,103.45,103.45,135600000.0
2008-04-24 01:33:00,103.45,103.45,103.45,103.45,75600000.0
2008-04-24 01:34:00,103.45,103.45,103.44,103.44,176000000.0
2008-04-24 01:35:00,103.44,103.44,103.44,103.44,91000000.0
2008-04-24 01:36:00,103.44,103.44,103.435,103.44,63200000.0
2008-04-24 01:37:00,103.44,103.44,103.41,103.42,1344199999.0
2008-04-24 01:38:00,103.42,103.43,103.42,103.42,340500000.0
2008-04-24 01:39:00,103.42,103.42,103.39,103.41,749000000.0
2008-04-24 01:40:00,103.41,103.41,103.4,103.41,358900000.0
2008-04-24 01:41:00,103.41,103.43,103.41,103.43,379500001.0
2008-04-24 01:42:00,103.43,103.44,103.43,103.44,360900000.0
2008-04-24 01:43:00,103.44,103.47,103.44,103.47,399700000.0
2008-04-24 01:44:00,103.47,103.47,103.46,103.46,78400000.0
2008-04-24 01:45:00,103.46,103.46,103.45,103.455,110800000.0
2008-04-24 01:46:00,103.455,103.455,103.455,103.455,10000000.0
2008-04-24 01:47:00,103.455,103.455,103.45,103.45,130900000.0
2008-04-24 01:48:00,103.45,103.45,103.45,103.45,58400000.0
2008-04-24 01:49:00,103.45,103.46,103.44,103.445,235100000.0
2008-04-24 01:50:00,103.445,103.45,103.44,103.45,221500000.0
2008-04-24 01:51:00,103.45,103.45,103.445,103.445,254100000.0
2008-04-24 01:52:00,103.445,103.45,103.445,103.45,125800000.0
2008-04-24 01:53:00,103.45,103.45,103.44,103.445,42200000.0
2008-04-24 01:54:00,103.445,103.45,103.43,103.445,44600000.0
2008-04-24 01:55:00,103.445,103.455,103.445,103.455,16700000.0
2008-04-24 01:56:00,103.455,103.46,103.445,103.45,44200000.0
2008-04-24 01:57:00,103.455,103.46,103.455,103.46,6400000.0
2008-04-24 01:58:00,103.455,103.46,103.455,103.46,13500000.0
2008-04-24 01:59:00,103.46,103.475,103.46,103.47,35600000.0
2008-04-24 02:00:00,103.47,103.49,103.465,103.485,68700000.0
2008-04-24 02:01:00,103.485,103.485,103.46,103.47,57400000.0
2008-04-24 02:02:00,103.47,103.47,103.445,103.46,104500000.0
2008-04-24 02:03:00,103.46,103.465,103.445,103.445,139500000.0
2008-04-24 02:04:00,103.445,103.445,103.435,103.44,81200000.0
2008-04-24 02:05:00,103.44,103.44,103.43,103.43,61400000.0
2008-04-24 02:06:00,103.43,103.435,103.425,103.435,133000000.0
2008-04-24 02:07:00,103.435,103.46,103.435,103.455,160700000.0
2008-04-24 02:08:00,103.455,103.455,103.435,103.44,102400000.0
2008-04-24 02:09:00,103.44,103.445,103.435,103.435,68800000.0
2008-04-24 02:10:00,103.435,103.445,103.43,103.43,56400000.0
2008-04-24 02:11:00,103.43,103.435,103.4,103.415,191200000.0
2008-04-24 02:12:00,103.415,103.415,103.39,103.395,251800001.0
2008-04-24 02:13:00,103.395,103.425,103.39,103.415,1086399983.0
2008-04-24 02:14:00,103.415,103.42,103.41,103.41,257000000.0
2008-04-24 02:15:00,103.41,103.41,103.4,103.4,94400000.0
2008-04-24 02:16:00,103.4,103.4,103.39,103.39,45500000.0
2008-04-24 02:17:00,103.38,103.41,103.38,103.4,61800000.0
2008-04-24 02:18:00,103.4,103.4,103.39,103.39,38400000.0
2008-04-24 02:19:00,103.39,103.4,103.39,103.4,59400000.0
2008-04-24 02:20:00,103.4,103.415,103.4,103.41,48000000.0
2008-04-24 02:21:00,103.41,103.42,103.41,103.41,53200000.0
2008-04-24 02:22:00,103.41,103.41,103.37,103.39,172200000.0
2008-04-24 02:23:00,103.39,103.4,103.39,103.4,57000000.0
2008-04-24 02:24:00,103.4,103.41,103.4,103.4,31100000.0
2008-04-24 02:25:00,103.4,103.41,103.4,103.41,19900000.0
2008-04-24 02:26:00,103.41,103.43,103.41,103.43,47900000.0
2008-04-24 02:27:00,103.43,103.43,103.42,103.43,15500000.0
2008-04-24 02:28:00,103.43,103.44,103.42,103.44,81600000.0
2008-04-24 02:29:00,103.44,103.44,103.44,103.44,19300000.0
2008-04-24 02:30:00,103.44,103.47,103.44,103.46,79700000.0
2008-04-24 02:31:00,103.46,103.46,103.44,103.44,79800000.0
2008-04-24 02:32:00,103.44,103.44,103.44,103.44,6300000.0
2008-04-24 02:33:00,103.44,103.45,103.42,103.42,52900000.0
2008-04-24 02:34:00,103.42,103.42,103.41,103.41,85500000.0
2008-04-24 02:35:00,103.41,103.42,103.41,103.42,45100000.0
2008-04-24 02:36:00,103.42,103.42,103.41,103.42,25400000.0
2008-04-24 02:37:00,103.42,103.42,103.41,103.41,33200000.0
2008-04-24 02:38:00,103.41,103.42,103.39,103.39,39800000.0
2008-04-24 02:39:00,103.39,103.39,103.38,103.38,61600000.0
2008-04-24 02:40:00,103.38,103.39,103.36,103.37,55200000.0
2008-04-24 02:41:00,103.37,103.37,103.35,103.36,121300000.0
2008-04-24 02:42:00,103.36,103.37,103.35,103.355,68800000.0
2008-04-24 02:43:00,103.355,103.37,103.35,103.37,42300000.0
2008-04-24 02:44:00,103.37,103.38,103.37,103.37,34100000.0
2008-04-24 02:45:00,103.37,103.37,103.36,103.36,30900000.0
2008-04-24 02:46:00,103.36,103.37,103.36,103.36,49100000.0
2008-04-24 02:47:00,103.36,103.395,103.36,103.39,76100000.0
2008-04-24 02:48:00,103.39,103.39,103.38,103.385,63100000.0
2008-04-24 02:49:00,103.385,103.395,103.38,103.38,204900000.0
2008-04-24 02:50:00,103.38,103.38,103.355,103.355,259100000.0
2008-04-24 02:51:00,103.355,103.355,103.325,103.34,274500000.0
2008-04-24 02:52:00,103.34,103.355,103.335,103.355,234600000.0
2008-04-24 02:53:00,103.355,103.365,103.345,103.345,156700000.0
2008-04-24 02:54:00,103.35,103.355,103.33,103.33,389000000.0
2008-04-24 02:55:00,103.33,103.35,103.3,103.315,260100000.0
2008-04-24 02:56:00,103.315,103.35,103.315,103.345,145000000.0
2008-04-24 02:57:00,103.345,103.35,103.325,103.335,247399999.0
2008-04-24 02:58:00,103.335,103.35,103.335,103.35,130100000.0
2008-04-24 02:59:00,103.35,103.36,103.35,103.35,45100000.0
2008-04-24 03:00:00,103.35,103.36,103.345,103.35,68100000.0
2008-04-24 03:01:00,103.34,103.35,103.32,103.33,74800000.0
2008-04-24 03:02:00,103.325,103.33,103.32,103.33,78400000.0
2008-04-24 03:03:00,103.33,103.34,103.33,103.34,75600000.0
2008-04-24 03:04:00,103.34,103.35,103.335,103.35,42400000.0
2008-04-24 03:05:00,103.35,103.37,103.34,103.365,93500000.0
2008-04-24 03:06:00,103.37,103.37,103.36,103.37,14500000.0
2008-04-24 03:07:00,103.37,103.37,103.36,103.37,47300000.0
2008-04-24 03:08:00,103.37,103.425,103.37,103.42,128000000.0
2008-04-24 03:09:00,103.42,103.43,103.4,103.405,91900000.0
2008-04-24 03:10:00,103.405,103.43,103.4,103.415,108700000.0
2008-04-24 03:11:00,103.415,103.43,103.415,103.43,383700000.0
2008-04-24 03:12:00,103.43,103.43,103.4,103.405,279000000.0
2008-04-24 03:13:00,103.405,103.415,103.395,103.405,309300000.0
2008-04-24 03:14:00,103.405,103.405,103.395,103.4,76200000.0
2008-04-24 03:15:00,103.4,103.405,103.395,103.395,45400000.0
2008-04-24 03:16:00,103.395,103.42,103.395,103.415,171500000.0
2008-04-24 03:17:00,103.415,103.43,103.415,103.415,156900000.0
2008-04-24 03:18:00,103.415,103.42,103.405,103.405,429800000.0
2008-04-24 03:19:00,103.405,103.42,103.405,103.42,233000000.0
2008-04-24 03:20:00,103.42,103.42,103.42,103.42,28000000.0
2008-04-24 03:21:00,103.42,103.425,103.42,103.425,45800000.0
2008-04-24 03:22:00,103.425,103.425,103.42,103.425,102800000.0
2008-04-24 03:23:00,103.425,103.425,103.42,103.42,41200000.0
2008-04-24 03:24:00,103.42,103.425,103.42,103.42,37500000.0
2008-04-24 03:25:00,103.42,103.425,103.415,103.415,395899999.0
2008-04-24 03:26:00,103.415,103.465,103.415,103.46,195800000.0
2008-04-24 03:27:00,103.46,103.465,103.45,103.46,93600000.0
2008-04-24 03:28:00,103.46,103.465,103.45,103.46,42500000.0
2008-04-24 03:29:00,103.465,103.515,103.465,103.51,152100000.0
2008-04-24 03:30:00,103.51,103.535,103.51,103.53,123300000.0
2008-04-24 03:31:00,103.53,103.53,103.52,103.525,80100000.0
2008-04-24 03:32:00,103.525,103.535,103.525,103.535,48900000.0
2008-04-24 03:33:00,103.535,103.535,103.505,103.505,291300000.0
2008-04-24 03:34:00,103.505,103.525,103.505,103.52,204000000.0
2008-04-24 03:35:00,103.52,103.57,103.52,103.55,264600002.0
2008-04-24 03:36:00,103.55,103.56,103.54,103.54,46300000.0
2008-04-24 03:37:00,103.54,103.55,103.54,103.54,40700000.0
2008-04-24 03:38:00,103.54,103.58,103.54,103.58,176900000.0
2008-04-24 03:39:00,103.58,103.59,103.56,103.57,99800000.0
2008-04-24 03:40:00,103.57,103.57,103.56,103.56,34100000.0
2008-04-24 03:41:00,103.56,103.56,103.55,103.55,43200000.0
2008-04-24 03:42:00,103.55,103.55,103.54,103.54,71800000.0
2008-04-24 03:43:00,103.54,103.545,103.54,103.545,89800000.0
2008-04-24 03:44:00,103.545,103.545,103.53,103.53,95300000.0
2008-04-24 03:45:00,103.53,103.53,103.53,103.53,10500000.0
2008-04-24 03:46:00,103.53,103.54,103.51,103.51,108500000.0
2008-04-24 03:47:00,103.51,103.52,103.5,103.51,90400000.0
2008-04-24 03:48:00,103.51,103.515,103.51,103.51,22800000.0
2008-04-24 03:49:00,103.51,103.515,103.51,103.51,18800000.0
2008-04-24 03:50:00,103.51,103.515,103.5,103.51,59400000.0
2008-04-24 03:51:00,103.51,103.53,103.505,103.53,142400000.0
2008-04-24 03:52:00,103.53,103.58,103.53,103.58,161900000.0
2008-04-24 03:53:00,103.58,103.59,103.58,103.58,30900000.0
2008-04-24 03:54:00,103.58,103.6,103.58,103.6,120500000.0
2008-04-24 03:55:00,103.6,103.61,103.59,103.6,284200000.0
2008-04-24 03:56:00,103.6,103.6,103.585,103.585,304000000.0
2008-04-24 03:57:00,103.585,103.585,103.575,103.575,312100000.0
2008-04-24 03:58:00,103.575,103.59,103.575,103.59,95800000.0
2008-04-24 03:59:00,103.59,103.6,103.575,103.585,308500000.0
2008-04-24 04:00:00,103.585,103.59,103.58,103.59,112200000.0
2008-04-24 04:01:00,103.59,103.59,103.58,103.58,46400000.0
2008-04-24 04:02:00,103.58,103.58,103.575,103.58,58700000.0
2008-04-24 04:03:00,103.58,103.58,103.575,103.575,203200000.0
2008-04-24 04:04:00,103.575,103.575,103.555,103.56,282900000.0
2008-04-24 04:05:00,103.56,103.56,103.555,103.555,114100000.0
2008-04-24 04:06:00,103.555,103.56,103.555,103.56,87300000.0
2008-04-24 04:07:00,103.56,103.565,103.56,103.565,46500000.0
2008-04-24 04:08:00,103.565,103.57,103.56,103.56,193000000.0
2008-04-24 04:09:00,103.56,103.56,103.54,103.55,285000000.0
2008-04-24 04:10:00,103.55,103.55,103.535,103.54,488600002.0
2008-04-24 04:11:00,103.54,103.555,103.54,103.55,57800000.0
2008-04-24 04:12:00,103.55,103.55,103.53,103.535,89500000.0
2008-04-24 04:13:00,103.535,103.535,103.51,103.515,205800000.0
2008-04-24 04:14:00,103.515,103.515,103.5,103.5,105900000.0
2008-04-24 04:15:00,103.5,103.51,103.5,103.51,32000000.0
2008-04-24 04:16:00,103.51,103.55,103.51,103.525,116900000.0
2008-04-24 04:17:00,103.525,103.535,103.525,103.535,105900000.0
2008-04-24 04:18:00,103.535,103.535,103.53,103.535,57200000.0
2008-04-24 04:19:00,103.535,103.535,103.535,103.535,4000000.0
2008-04-24 04:20:00,103.53,103.53,103.515,103.515,77100000.0
2008-04-24 04:21:00,103.515,103.515,103.475,103.48,244700000.0
2008-04-24 04:22:00,103.48,103.495,103.47,103.47,275300000.0
2008-04-24 04:23:00,103.47,103.5,103.47,103.495,251900000.0
2008-04-24 04:24:00,103.49,103.505,103.49,103.495,147500000.0
2008-04-24 04:25:00,103.495,103.505,103.49,103.495,91900000.0
2008-04-24 04:26:00,103.495,103.52,103.495,103.515,321700000.0
2008-04-24 04:27:00,103.515,103.52,103.51,103.515,428000000.0
2008-04-24 04:28:00,103.515,103.515,103.505,103.505,352100000.0
2008-04-24 04:29:00,103.505,103.525,103.495,103.525,251200001.0
2008-04-24 04:30:00,103.525,103.525,103.515,103.515,165300000.0
2008-04-24 04:31:00,103.515,103.525,103.515,103.52,100800000.0
2008-04-24 04:32:00,103.52,103.52,103.51,103.52,104900000.0
2008-04-24 04:33:00,103.52,103.545,103.515,103.54,163200000.0
2008-04-24 04:34:00,103.54,103.565,103.54,103.565,110800000.0
2008-04-24 04:35:00,103.565,103.565,103.54,103.54,261500000.0
2008-04-24 04:36:00,103.54,103.565,103.54,103.565,202700001.0
2008-04-24 04:37:00,103.565,103.58,103.53,103.54,272099999.0
2008-04-24 04:38:00,103.54,103.545,103.515,103.535,212400000.0
2008-04-24 04:39:00,103.53,103.56,103.515,103.555,213800000.0
2008-04-24 04:40:00,103.555,103.555,103.54,103.54,55700000.0
2008-04-24 04:41:00,103.545,103.575,103.535,103.575,171100000.0
2008-04-24 04:42:00,103.57,103.575,103.56,103.56,124400000.0
2008-04-24 04:43:00,103.56,103.575,103.555,103.565,159300000.0
2008-04-24 04:44:00,103.56,103.59,103.56,103.59,808400000.0
2008-04-24 04:45:00,103.59,103.595,103.57,103.58,817099999.0
2008-04-24 04:46:00,103.58,103.58,103.57,103.57,40100000.0
2008-04-24 04:47:00,103.57,103.57,103.56,103.56,36100000.0
2008-04-24 04:48:00,103.56,103.56,103.535,103.545,73700000.0
2008-04-24 04:49:00,103.545,103.555,103.54,103.555,46500000.0
2008-04-24 04:50:00,103.555,103.555,103.545,103.55,136500000.0
2008-04-24 04:51:00,103.55,103.555,103.55,103.555,21300000.0
2008-04-24 04:52:00,103.555,103.555,103.555,103.555,18200000.0
2008-04-24 04:53:00,103.555,103.555,103.555,103.555,13300000.0
2008-04-24 04:54:00,103.555,103.575,103.555,103.575,57200000.0
2008-04-24 04:55:00,103.575,103.6,103.56,103.59,93600000.0
2008-04-24 04:56:00,103.59,103.59,103.535,103.55,80300000.0
2008-04-24 04:57:00,103.55,103.56,103.55,103.56,18400000.0
2008-04-24 04:58:00,103.56,103.56,103.56,103.56,25000000.0
2008-04-24 04:59:00,103.56,103.56,103.555,103.56,23200000.0
2008-04-24 05:00:00,103.56,103.56,103.52,103.52,104000000.0
2008-04-24 05:01:00,103.525,103.54,103.52,103.54,77300000.0
2008-04-24 05:02:00,103.54,103.54,103.54,103.54,3300000.0
2008-04-24 05:03:00,103.54,103.555,103.54,103.55,54400000.0
2008-04-24 05:04:00,103.55,103.55,103.54,103.54,47100000.0
2008-04-24 05:05:00,103.54,103.55,103.52,103.54,132700000.0
2008-04-24 05:06:00,103.54,103.54,103.54,103.54,19700000.0
2008-04-24 05:07:00,103.54,103.545,103.54,103.54,13600000.0
2008-04-24 05:08:00,103.54,103.55,103.54,103.55,26400000.0
2008-04-24 05:09:00,103.55,103.55,103.54,103.54,26200000.0
2008-04-24 05:10:00,103.54,103.55,103.54,103.55,17400000.0
2008-04-24 05:11:00,103.55,103.55,103.55,103.55,8100000.0
2008-04-24 05:12:00,103.55,103.55,103.54,103.55,21000000.0
2008-04-24 05:13:00,103.55,103.575,103.55,103.57,109800000.0
2008-04-24 05:14:00,103.57,103.58,103.56,103.57,118600000.0
2008-04-24 05:15:00,103.57,103.58,103.56,103.57,151799999.0
2008-04-24 05:16:00,103.57,103.58,103.57,103.57,17400000.0
2008-04-24 05:17:00,103.57,103.58,103.56,103.58,60400000.0
2008-04-24 05:18:00,103.58,103.59,103.57,103.57,58700000.0
2008-04-24 05:19:00,103.57,103.58,103.57,103.58,22300000.0
2008-04-24 05:20:00,103.58,103.58,103.58,103.58,10800000.0
2008-04-24 05:21:00,103.58,103.58,103.58,103.58,12600000.0
2008-04-24 05:22:00,103.58,103.58,103.55,103.55,58700000.0
2008-04-24 05:23:00,103.55,103.56,103.55,103.55,57500000.0
2008-04-24 05:24:00,103.55,103.58,103.55,103.57,178400000.0
2008-04-24 05:25:00,103.57,103.58,103.56,103.57,41700000.0
2008-04-24 05:26:00,103.57,103.58,103.56,103.58,53000000.0
2008-04-24 05:27:00,103.58,103.58,103.57,103.57,26000000.0
2008-04-24 05:28:00,103.57,103.57,103.555,103.56,44100000.0
2008-04-24 05:29:00,103.565,103.565,103.55,103.56,66400000.0
2008-04-24 05:30:00,103.56,103.57,103.55,103.57,51000000.0
2008-04-24 05:31:00,103.57,103.57,103.56,103.56,12600000.0
2008-04-24 05:32:00,103.56,103.56,103.56,103.56,18100000.0
2008-04-24 05:33:00,103.56,103.57,103.56,103.565,29700000.0
2008-04-24 05:34:00,103.565,103.57,103.56,103.57,26600000.0
2008-04-24 05:35:00,103.57,103.57,103.56,103.57,29600000.0
2008-04-24 05:36:00,103.57,103.57,103.56,103.57,15600000.0
2008-04-24 05:37:00,103.57,103.59,103.56,103.59,84400000.0
2008-04-24 05:38:00,103.59,103.62,103.59,103.62,77200000.0
2008-04-24 05:39:00,103.62,103.62,103.57,103.6,111100000.0
2008-04-24 05:40:00,103.6,103.6,103.59,103.595,67800000.0
2008-04-24 05:41:00,103.595,103.62,103.59,103.62,179700000.0
2008-04-24 05:42:00,103.62,103.62,103.6,103.62,110100000.0
2008-04-24 05:43:00,103.62,103.63,103.62,103.62,96100000.0
2008-04-24 05:44:00,103.62,103.65,103.62,103.63,71300000.0
2008-04-24 05:45:00,103.63,103.66,103.625,103.66,143600000.0
2008-04-24 05:46:00,103.66,103.67,103.65,103.66,213000000.0
2008-04-24 05:47:00,103.66,103.66,103.64,103.65,115800000.0
2008-04-24 05:48:00,103.65,103.66,103.65,103.66,47600000.0
2008-04-24 05:49:00,103.66,103.66,103.65,103.65,23600000.0
2008-04-24 05:50:00,103.65,103.65,103.64,103.645,47900000.0
2008-04-24 05:51:00,103.64,103.69,103.64,103.69,136900000.0
2008-04-24 05:52:00,103.69,103.69,103.67,103.68,123400000.0
2008-04-24 05:53:00,103.68,103.69,103.68,103.68,24800000.0
2008-04-24 05:54:00,103.68,103.68,103.67,103.68,18000000.0
2008-04-24 05:55:00,103.68,103.69,103.67,103.68,34500000.0
2008-04-24 05:56:00,103.68,103.68,103.67,103.68,38700000.0
2008-04-24 05:57:00,103.68,103.68,103.67,103.68,29900000.0
2008-04-24 05:58:00,103.68,103.69,103.68,103.68,57300000.0
2008-04-24 05:59:00,103.68,103.69,103.67,103.67,53500000.0
2008-04-24 06:00:00,103.67,103.69,103.66,103.69,103300000.0
2008-04-24 06:01:00,103.69,103.7,103.675,103.68,100500000.0
2008-04-24 06:02:00,103.68,103.68,103.675,103.68,39000000.0
2008-04-24 06:03:00,103.68,103.69,103.67,103.67,36000000.0
2008-04-24 06:04:00,103.67,103.68,103.67,103.67,43000000.0
2008-04-24 06:05:00,103.67,103.68,103.67,103.68,20200000.0
2008-04-24 06:06:00,103.68,103.68,103.68,103.68,8100000.0
2008-04-24 06:07:00,103.68,103.68,103.67,103.67,9100000.0
2008-04-24 06:08:00,103.67,103.67,103.66,103.67,30200000.0
2008-04-24 06:09:00,103.67,103.67,103.66,103.66,22000000.0
2008-04-24 06:10:00,103.66,103.66,103.66,103.66,17300000.0
2008-04-24 06:11:00,103.66,103.66,103.64,103.645,35400000.0
2008-04-24 06:12:00,103.645,103.645,103.635,103.635,169500000.0
2008-04-24 06:13:00,103.635,103.645,103.63,103.64,78500000.0
2008-04-24 06:14:00,103.64,103.64,103.615,103.62,215300000.0
2008-04-24 06:15:00,103.62,103.63,103.615,103.62,112000000.0
2008-04-24 06:16:00,103.62,103.62,103.605,103.605,460900000.0
2008-04-24 06:17:00,103.605,103.605,103.59,103.595,390900000.0
2008-04-24 06:18:00,103.595,103.615,103.595,103.615,251500000.0
2008-04-24 06:19:00,103.615,103.62,103.605,103.605,169200000.0
2008-04-24 06:20:00,103.605,103.615,103.595,103.595,196400000.0
2008-04-24 06:21:00,103.595,103.605,103.595,103.6,214300000.0
2008-04-24 06:22:00,103.6,103.62,103.6,103.615,159800000.0
2008-04-24 06:23:00,103.615,103.62,103.605,103.61,204600000.0
2008-04-24 06:24:00,103.61,103.62,103.61,103.61,72300000.0
2008-04-24 06:25:00,103.61,103.61,103.61,103.61,143500000.0
2008-04-24 06:26:00,103.61,103.63,103.61,103.61,155700000.0
2008-04-24 06:27:00,103.61,103.62,103.61,103.615,50700000.0
2008-04-24 06:28:00,103.615,103.615,103.61,103.61,31000000.0
2008-04-24 06:29:00,103.61,103.62,103.61,103.61,263900000.0
2008-04-24 06:30:00,103.61,103.61,103.61,103.61,32200000.0
2008-04-24 06:31:00,103.61,103.61,103.61,103.61,53600000.0
2008-04-24 06:32:00,103.61,103.61,103.605,103.605,617199992.0
2008-04-24 06:33:00,103.605,103.61,103.605,103.605,386599998.0
2008-04-24 06:34:00,103.605,103.635,103.605,103.635,149000000.0
2008-04-24 06:35:00,103.635,103.655,103.62,103.655,302400000.0
2008-04-24 06:36:00,103.655,103.655,103.63,103.635,128000000.0
2008-04-24 06:37:00,103.635,103.64,103.635,103.64,23500000.0
2008-04-24 06:38:00,103.64,103.645,103.64,103.645,25600000.0
2008-04-24 06:39:00,103.645,103.65,103.645,103.65,25700000.0
2008-04-24 06:40:00,103.65,103.65,103.63,103.635,44400000.0
2008-04-24 06:41:00,103.635,103.635,103.63,103.63,60200000.0
2008-04-24 06:42:00,103.63,103.66,103.63,103.65,58200000.0
2008-04-24 06:43:00,103.65,103.66,103.65,103.65,23400000.0
2008-04-24 06:44:00,103.65,103.65,103.65,103.65,6900000.0
2008-04-24 06:45:00,103.65,103.66,103.64,103.66,38900000.0
2008-04-24 06:46:00,103.66,103.66,103.65,103.66,43900000.0
2008-04-24 06:47:00,103.66,103.67,103.66,103.66,19200000.0
2008-04-24 06:48:00,103.66,103.67,103.66,103.66,22200000.0
2008-04-24 06:49:00,103.66,103.66,103.66,103.66,8100000.0
2008-04-24 06:50:00,103.66,103.66,103.66,103.66,11700000.0
2008-04-24 06:51:00,103.66,103.66,103.65,103.66,47800000.0
2008-04-24 06:52:00,103.66,103.66,103.65,103.655,55100000.0
2008-04-24 06:53:00,103.655,103.66,103.655,103.66,70800000.0
2008-04-24 06:54:00,103.66,103.67,103.66,103.67,16500000.0
2008-04-24 06:55:00,103.67,103.67,103.66,103.67,82500000.0
2008-04-24 06:56:00,103.67,103.675,103.66,103.665,158100000.0
2008-04-24 06:57:00,103.665,103.675,103.665,103.67,135800000.0
2008-04-24 06:58:00,103.67,103.72,103.67,103.7,67600000.0
2008-04-24 06:59:00,103.7,103.71,103.7,103.71,31300000.0
2008-04-24 07:00:00,103.71,103.71,103.69,103.69,43100000.0
2008-04-24 07:01:00,103.69,103.69,103.69,103.69,23700000.0
2008-04-24 07:02:00,103.69,103.69,103.69,103.69,11900000.0
2008-04-24 07:03:00,103.69,103.7,103.68,103.7,21300000.0
2008-04-24 07:04:00,103.7,103.715,103.69,103.7,50700000.0
2008-04-24 07:05:00,103.7,103.705,103.69,103.69,63000000.0
2008-04-24 07:06:00,103.69,103.69,103.65,103.65,57300000.0
2008-04-24 07:07:00,103.65,103.67,103.64,103.67,49000000.0
2008-04-24 07:08:00,103.67,103.67,103.66,103.67,18600000.0
2008-04-24 07:09:00,103.67,103.67,103.66,103.67,17300000.0
2008-04-24 07:10:00,103.67,103.68,103.67,103.68,36300000.0
2008-04-24 07:11:00,103.68,103.68,103.67,103.67,282600000.0
2008-04-24 07:12:00,103.67,103.67,103.66,103.66,124800000.0
2008-04-24 07:13:00,103.665,103.67,103.66,103.67,110800000.0
2008-04-24 07:14:00,103.67,103.67,103.64,103.64,89200000.0
2008-04-24 07:15:00,103.64,103.65,103.64,103.65,58700000.0
2008-04-24 07:16:00,103.65,103.66,103.64,103.65,83300000.0
2008-04-24 07:17:00,103.65,103.66,103.65,103.65,69600000.0
2008-04-24 07:18:00,103.65,103.65,103.65,103.65,34200000.0
2008-04-24 07:19:00,103.65,103.65,103.64,103.645,45400000.0
2008-04-24 07:20:00,103.65,103.65,103.64,103.64,66800000.0
2008-04-24 07:21:00,103.64,103.64,103.625,103.64,56900000.0
2008-04-24 07:22:00,103.64,103.65,103.64,103.65,71700000.0
2008-04-24 07:23:00,103.65,103.66,103.64,103.66,56600000.0
2008-04-24 07:24:00,103.66,103.67,103.65,103.66,59200000.0
2008-04-24 07:25:00,103.66,103.67,103.65,103.65,35800000.0
2008-04-24 07:26:00,103.65,103.66,103.645,103.65,57200000.0
2008-04-24 07:27:00,103.65,103.66,103.645,103.66,219500000.0
2008-04-24 07:28:00,103.66,103.67,103.65,103.65,87200000.0
2008-04-24 07:29:00,103.65,103.65,103.65,103.65,11700000.0
2008-04-24 07:30:00,103.65,103.65,103.63,103.65,65100000.0
2008-04-24 07:31:00,103.65,103.655,103.64,103.655,49000000.0
2008-04-24 07:32:00,103.655,103.655,103.62,103.63,123000000.0
2008-04-24 07:33:00,103.635,103.635,103.62,103.63,77200000.0
2008-04-24 07:34:00,103.63,103.65,103.62,103.63,116300000.0
2008-04-24 07:35:00,103.63,103.64,103.63,103.63,70000000.0
2008-04-24 07:36:00,103.63,103.64,103.62,103.63,62800000.0
2008-04-24 07:37:00,103.63,103.64,103.625,103.63,40900000.0
2008-04-24 07:38:00,103.63,103.65,103.63,103.65,19100000.0
2008-04-24 07:39:00,103.65,103.65,103.645,103.645,171600000.0
2008-04-24 07:40:00,103.645,103.66,103.645,103.65,255800000.0
2008-04-24 07:41:00,103.65,103.65,103.645,103.645,97900000.0
2008-04-24 07:42:00,103.645,103.65,103.645,103.65,113800000.0
2008-04-24 07:43:00,103.65,103.66,103.645,103.65,76800000.0
2008-04-24 07:44:00,103.65,103.65,103.645,103.645,267600000.0
2008-04-24 07:45:00,103.645,103.665,103.63,103.66,78500000.0
2008-04-24 07:46:00,103.66,103.675,103.66,103.66,90100000.0
2008-04-24 07:47:00,103.66,103.68,103.66,103.67,57100000.0
2008-04-24 07:48:00,103.67,103.68,103.665,103.67,69100000.0
2008-04-24 07:49:00,103.67,103.68,103.665,103.68,99400000.0
2008-04-24 07:50:00,103.68,103.69,103.67,103.685,50300000.0
2008-04-24 07:51:00,103.685,103.72,103.68,103.7,126100000.0
2008-04-24 07:52:00,103.7,103.71,103.7,103.7,32700000.0
2008-04-24 07:53:00,103.7,103.71,103.69,103.7,38000000.0
2008-04-24 07:54:00,103.7,103.71,103.7,103.71,68800000.0
2008-04-24 07:55:00,103.71,103.73,103.71,103.715,158100000.0
2008-04-24 07:56:00,103.715,103.72,103.685,103.685,1115499987.0
2008-04-24 07:57:00,103.685,103.685,103.655,103.68,271400000.0
2008-04-24 07:58:00,103.68,103.685,103.675,103.675,59900000.0
2008-04-24 07:59:00,103.675,103.68,103.665,103.68,111800000.0
2008-04-24 08:00:00,103.68,103.68,103.625,103.64,280800001.0
2008-04-24 08:01:00,103.64,103.65,103.64,103.65,65500000.0
2008-04-24 08:02:00,103.65,103.65,103.625,103.63,158000000.0
2008-04-24 08:03:00,103.63,103.64,103.625,103.64,180100000.0
2008-04-24 08:04:00,103.64,103.64,103.63,103.63,82800000.0
2008-04-24 08:05:00,103.63,103.64,103.62,103.62,186000000.0
2008-04-24 08:06:00,103.62,103.62,103.57,103.615,186900000.0
2008-04-24 08:07:00,103.62,103.625,103.61,103.62,91100000.0
2008-04-24 08:08:00,103.62,103.62,103.59,103.595,252200000.0
2008-04-24 08:09:00,103.595,103.645,103.595,103.625,243100000.0
2008-04-24 08:10:00,103.625,103.66,103.625,103.65,441000000.0
2008-04-24 08:11:00,103.655,103.67,103.64,103.65,146400000.0
2008-04-24 08:12:00,103.65,103.65,103.64,103.645,78100000.0
2008-04-24 08:13:00,103.645,103.655,103.64,103.65,51300000.0
2008-04-24 08:14:00,103.65,103.65,103.65,103.65,50700000.0
2008-04-24 08:15:00,103.65,103.68,103.65,103.67,120000000.0
2008-04-24 08:16:00,103.67,103.715,103.66,103.71,216300000.0
2008-04-24 08:17:00,103.71,103.71,103.69,103.7,262900000.0
2008-04-24 08:18:00,103.7,103.7,103.69,103.69,120900000.0
2008-04-24 08:19:00,103.69,103.72,103.69,103.71,253899999.0
2008-04-24 08:20:00,103.71,103.725,103.705,103.715,159100000.0
2008-04-24 08:21:00,103.715,103.72,103.7,103.71,200400000.0
2008-04-24 08:22:00,103.71,103.76,103.7,103.74,298600000.0
2008-04-24 08:23:00,103.74,103.75,103.73,103.73,464600000.0
2008-04-24 08:24:00,103.73,103.74,103.73,103.735,331300000.0
2008-04-24 08:25:00,103.735,103.735,103.71,103.72,169200000.0
2008-04-24 08:26:00,103.72,103.73,103.675,103.71,133500000.0
2008-04-24 08:27:00,103.71,103.715,103.7,103.71,217000000.0
2008-04-24 08:28:00,103.71,103.725,103.7,103.71,151000000.0
2008-04-24 08:29:00,103.71,103.72,103.7,103.72,194500000.0
2008-04-24 08:30:00,103.72,103.72,103.7,103.7,192300000.0
2008-04-24 08:31:00,103.7,103.71,103.69,103.69,543500000.0
2008-04-24 08:32:00,103.69,103.69,103.65,103.68,335600000.0
2008-04-24 08:33:00,103.68,103.705,103.665,103.69,142300000.0
2008-04-24 08:34:00,103.69,103.69,103.665,103.67,71300000.0
2008-04-24 08:35:00,103.67,103.68,103.65,103.66,192100000.0
2008-04-24 08:36:00,103.66,103.68,103.66,103.67,171300000.0
2008-04-24 08:37:00,103.67,103.72,103.66,103.71,288900000.0
2008-04-24 08:38:00,103.71,103.755,103.705,103.73,728400000.0
2008-04-24 08:39:00,103.73,103.735,103.71,103.715,555200000.0
2008-04-24 08:40:00,103.715,103.725,103.71,103.72,388900000.0
2008-04-24 08:41:00,103.725,103.74,103.72,103.73,202100000.0
2008-04-24 08:42:00,103.73,103.78,103.73,103.78,115700000.0
2008-04-24 08:43:00,103.78,103.8,103.76,103.76,165200000.0
2008-04-24 08:44:00,103.76,103.765,103.75,103.755,96500000.0
2008-04-24 08:45:00,103.755,103.78,103.74,103.78,107900000.0
2008-04-24 08:46:00,103.78,103.88,103.78,103.86,223969994.0
2008-04-24 08:47:00,103.86,103.89,103.86,103.88,162200000.0
2008-04-24 08:48:00,103.88,103.88,103.83,103.83,91800000.0
2008-04-24 08:49:00,103.83,103.865,103.82,103.86,82900000.0
2008-04-24 08:50:00,103.86,103.865,103.83,103.85,96000000.0
2008-04-24 08:51:00,103.85,103.86,103.82,103.82,117300000.0
2008-04-24 08:52:00,103.82,103.84,103.8,103.83,206900000.0
2008-04-24 08:53:00,103.83,103.83,103.82,103.83,180400000.0
2008-04-24 08:54:00,103.83,103.86,103.83,103.84,109100000.0
2008-04-24 08:55:00,103.84,103.85,103.785,103.79,189600000.0
2008-04-24 08:56:00,103.79,103.795,103.75,103.76,101700000.0
2008-04-24 08:57:00,103.76,103.77,103.75,103.75,109400000.0
2008-04-24 08:58:00,103.75,103.77,103.74,103.74,121000000.0
2008-04-24 08:59:00,103.74,103.75,103.71,103.745,197800000.0
2008-04-24 09:00:00,103.745,103.75,103.73,103.74,217199997.0
2008-04-24 09:01:00,103.74,103.77,103.73,103.75,157100000.0
2008-04-24 09:02:00,103.755,103.77,103.745,103.77,117000000.0
2008-04-24 09:03:00,103.77,103.785,103.765,103.785,118800000.0
2008-04-24 09:04:00,103.79,103.8,103.77,103.79,98000000.0
2008-04-24 09:05:00,103.79,103.79,103.775,103.775,138200000.0
2008-04-24 09:06:00,103.775,103.78,103.77,103.775,102000000.0
2008-04-24 09:07:00,103.775,103.81,103.775,103.795,176400000.0
2008-04-24 09:08:00,103.795,103.8,103.77,103.77,166700000.0
2008-04-24 09:09:00,103.77,103.78,103.77,103.78,87800000.0
2008-04-24 09:10:00,103.78,103.805,103.78,103.79,190000000.0
2008-04-24 09:11:00,103.79,103.8,103.785,103.785,62800000.0
2008-04-24 09:12:00,103.785,103.8,103.77,103.77,96300000.0
2008-04-24 09:13:00,103.77,103.78,103.76,103.775,120200000.0
2008-04-24 09:14:00,103.775,103.79,103.765,103.765,171600000.0
2008-04-24 09:15:00,103.765,103.78,103.765,103.775,347300000.0
2008-04-24 09:16:00,103.775,103.79,103.765,103.775,246700000.0
2008-04-24 09:17:00,103.775,103.775,103.71,103.72,177200000.0
2008-04-24 09:18:00,103.725,103.76,103.72,103.72,94800000.0
2008-04-24 09:19:00,103.715,103.72,103.67,103.715,919500000.0
2008-04-24 09:20:00,103.715,103.75,103.71,103.75,259100000.0
2008-04-24 09:21:00,103.75,103.75,103.72,103.74,97300000.0
2008-04-24 09:22:00,103.74,103.75,103.725,103.75,138800000.0
2008-04-24 09:23:00,103.75,103.75,103.74,103.74,75100000.0
2008-04-24 09:24:00,103.74,103.74,103.71,103.71,213100000.0
2008-04-24 09:25:00,103.71,103.71,103.66,103.685,385199999.0
2008-04-24 09:26:00,103.685,103.705,103.68,103.695,270000000.0
2008-04-24 09:27:00,103.695,103.73,103.695,103.72,483599993.0
2008-04-24 09:28:00,103.72,103.74,103.72,103.73,269800000.0
2008-04-24 09:29:00,103.73,103.75,103.73,103.745,684900000.0
2008-04-24 09:30:00,103.745,103.77,103.74,103.77,226600000.0
2008-04-24 09:31:00,103.77,103.77,103.755,103.76,206200000.0
2008-04-24 09:32:00,103.76,103.77,103.75,103.765,119400000.0
2008-04-24 09:33:00,103.765,103.765,103.74,103.74,245200000.0
2008-04-24 09:34:00,103.74,103.74,103.705,103.705,402727446.0
2008-04-24 09:35:00,103.705,103.75,103.685,103.75,501200000.0
2008-04-24 09:36:00,103.75,103.75,103.7,103.715,466500000.0
2008-04-24 09:37:00,103.715,103.76,103.715,103.75,132900000.0
2008-04-24 09:38:00,103.75,103.75,103.715,103.72,141700000.0
2008-04-24 09:39:00,103.72,103.755,103.72,103.73,177300000.0
2008-04-24 09:40:00,103.73,103.77,103.73,103.74,174700000.0
2008-04-24 09:41:00,103.74,103.74,103.685,103.685,378200000.0
2008-04-24 09:42:00,103.69,103.715,103.69,103.705,171600000.0
2008-04-24 09:43:00,103.705,103.705,103.675,103.695,437900000.0
2008-04-24 09:44:00,103.695,103.7,103.675,103.69,232900000.0
2008-04-24 09:45:00,103.69,103.7,103.69,103.695,908800000.0
2008-04-24 09:46:00,103.695,103.7,103.675,103.695,1012200000.0
2008-04-24 09:47:00,103.695,103.695,103.68,103.68,465300000.0
2008-04-24 09:48:00,103.68,103.695,103.68,103.685,406800000.0
2008-04-24 09:49:00,103.685,103.685,103.64,103.645,856500006.0
2008-04-24 09:50:00,103.645,103.67,103.625,103.665,826299976.0
2008-04-24 09:51:00,103.66,103.67,103.65,103.67,732399999.0
2008-04-24 09:52:00,103.67,103.72,103.665,103.685,534400000.0
2008-04-24 09:53:00,103.69,103.69,103.675,103.685,92500000.0
2008-04-24 09:54:00,103.68,103.74,103.675,103.675,190900000.0
2008-04-24 09:55:00,103.675,103.715,103.67,103.685,166500000.0
2008-04-24 09:56:00,103.685,103.7,103.685,103.7,107900000.0
2008-04-24 09:57:00,103.7,103.73,103.68,103.68,94600000.0
2008-04-24 09:58:00,103.68,103.68,103.67,103.68,56400000.0
2008-04-24 09:59:00,103.68,103.695,103.68,103.695,123600000.0
2008-04-24 10:00:00,103.695,103.8,103.67,103.775,414200000.0
2008-04-24 10:01:00,103.775,103.8,103.715,103.73,231800000.0
2008-04-24 10:02:00,103.73,103.765,103.68,103.765,153600000.0
2008-04-24 10:03:00,103.775,103.83,103.77,103.8,204200000.0
2008-04-24 10:04:00,103.805,103.845,103.79,103.825,170100000.0
2008-04-24 10:05:00,103.825,103.835,103.795,103.795,174400000.0
2008-04-24 10:06:00,103.795,103.82,103.79,103.81,209900000.0
2008-04-24 10:07:00,103.81,103.855,103.805,103.855,338100000.0
2008-04-24 10:08:00,103.855,103.86,103.835,103.845,303450000.0
2008-04-24 10:09:00,103.845,103.85,103.795,103.815,193300000.0
2008-04-24 10:10:00,103.815,103.86,103.81,103.83,269500000.0
2008-04-24 10:11:00,103.83,103.865,103.83,103.835,523500000.0
2008-04-24 10:12:00,103.835,103.845,103.81,103.82,191200000.0
2008-04-24 10:13:00,103.82,103.845,103.8,103.83,327100000.0
2008-04-24 10:14:00,103.825,103.865,103.8,103.81,114400000.0
2008-04-24 10:15:00,103.81,103.845,103.78,103.83,258100000.0
2008-04-24 10:16:00,103.83,103.865,103.82,103.865,405900000.0
2008-04-24 10:17:00,103.865,103.865,103.83,103.855,451800000.0
2008-04-24 10:18:00,103.86,103.915,103.86,103.9,309100000.0
2008-04-24 10:19:00,103.9,103.94,103.895,103.925,368200000.0
2008-04-24 10:20:00,103.925,103.93,103.825,103.825,317300000.0
2008-04-24 10:21:00,103.825,103.875,103.805,103.83,474600000.0
2008-04-24 10:22:00,103.83,103.83,103.79,103.805,257200000.0
2008-04-24 10:23:00,103.805,103.895,103.8,103.855,131100000.0
2008-04-24 10:24:00,103.855,103.89,103.82,103.845,191800000.0
2008-04-24 10:25:00,103.84,103.86,103.81,103.82,153800000.0
2008-04-24 10:26:00,103.82,103.82,103.765,103.765,233699999.0
2008-04-24 10:27:00,103.765,103.8,103.755,103.78,112200000.0
2008-04-24 10:28:00,103.78,103.8,103.735,103.8,198500000.0
2008-04-24 10:29:00,103.805,103.85,103.805,103.835,324800000.0
2008-04-24 10:30:00,103.835,103.87,103.835,103.855,146300000.0
2008-04-24 10:31:00,103.855,103.89,103.84,103.855,242600000.0
2008-04-24 10:32:00,103.855,103.9,103.835,103.865,204000000.0
2008-04-24 10:33:00,103.865,103.87,103.8,103.84,168000000.0
2008-04-24 10:34:00,103.835,103.845,103.79,103.81,312600000.0
2008-04-24 10:35:00,103.81,103.84,103.805,103.82,167900000.0
2008-04-24 10:36:00,103.82,103.85,103.8,103.815,189000000.0
2008-04-24 10:37:00,103.815,103.82,103.755,103.765,154600000.0
2008-04-24 10:38:00,103.765,103.815,103.76,103.8,81100000.0
2008-04-24 10:39:00,103.8,103.81,103.74,103.765,187800000.0
2008-04-24 10:40:00,103.765,103.795,103.745,103.79,196800000.0
2008-04-24 10:41:00,103.79,103.825,103.785,103.795,118900000.0
2008-04-24 10:42:00,103.795,103.8,103.75,103.75,124700000.0
2008-04-24 10:43:00,103.75,103.79,103.75,103.755,80900000.0
2008-04-24 10:44:00,103.755,103.815,103.745,103.785,95400000.0
2008-04-24 10:45:00,103.785,103.81,103.76,103.785,111100000.0
2008-04-24 10:46:00,103.785,103.815,103.78,103.8,63900000.0
2008-04-24 10:47:00,103.8,103.815,103.79,103.81,87800000.0
2008-04-24 10:48:00,103.81,103.82,103.8,103.8,76200000.0
2008-04-24 10:49:00,103.8,103.8,103.76,103.76,127400000.0
2008-04-24 10:50:00,103.76,103.78,103.74,103.75,132300000.0
2008-04-24 10:51:00,103.75,103.765,103.745,103.765,86300000.0
2008-04-24 10:52:00,103.765,103.8,103.765,103.8,125000000.0
2008-04-24 10:53:00,103.8,103.8,103.765,103.77,210700000.0
2008-04-24 10:54:00,103.775,103.79,103.77,103.775,55600000.0
2008-04-24 10:55:00,103.775,103.775,103.76,103.76,94200000.0
2008-04-24 10:56:00,103.765,103.79,103.76,103.785,112600000.0
2008-04-24 10:57:00,103.785,103.8,103.785,103.79,49000000.0
2008-04-24 10:58:00,103.79,103.81,103.755,103.755,138400000.0
2008-04-24 10:59:00,103.76,103.77,103.75,103.77,52000000.0
2008-04-24 11:00:00,103.77,103.8,103.75,103.795,220900000.0
2008-04-24 11:01:00,103.785,103.815,103.775,103.78,155800000.0
2008-04-24 11:02:00,103.78,103.83,103.78,103.815,144300000.0
2008-04-24 11:03:00,103.815,103.835,103.78,103.8,173799999.0
2008-04-24 11:04:00,103.8,103.8,103.75,103.79,131700000.0
2008-04-24 11:05:00,103.79,103.79,103.75,103.765,314800000.0
2008-04-24 11:06:00,103.765,103.8,103.765,103.77,166800000.0
2008-04-24 11:07:00,103.77,103.78,103.715,103.73,398200000.0
2008-04-24 11:08:00,103.73,103.785,103.725,103.78,437900000.0
2008-04-24 11:09:00,103.77,103.77,103.735,103.75,215700000.0
2008-04-24 11:10:00,103.755,103.76,103.735,103.75,307100000.0
2008-04-24 11:11:00,103.75,103.755,103.73,103.745,132700000.0
2008-04-24 11:12:00,103.745,103.745,103.715,103.72,203400000.0
2008-04-24 11:13:00,103.72,103.725,103.705,103.72,296799996.0
2008-04-24 11:14:00,103.72,103.73,103.715,103.73,70600000.0
2008-04-24 11:15:00,103.73,103.74,103.72,103.74,109300000.0
2008-04-24 11:16:00,103.74,103.76,103.735,103.76,90300000.0
2008-04-24 11:17:00,103.76,103.765,103.73,103.74,110600000.0
2008-04-24 11:18:00,103.74,103.745,103.73,103.735,84600000.0
2008-04-24 11:19:00,103.735,103.74,103.72,103.72,62900000.0
2008-04-24 11:20:00,103.73,103.775,103.72,103.74,171000000.0
2008-04-24 11:21:00,103.74,103.765,103.74,103.75,153300000.0
2008-04-24 11:22:00,103.75,103.76,103.74,103.75,86400000.0
2008-04-24 11:23:00,103.75,103.755,103.745,103.75,107400000.0
2008-04-24 11:24:00,103.75,103.75,103.72,103.72,95799999.0
2008-04-24 11:25:00,103.72,103.745,103.71,103.74,202899998.0
2008-04-24 11:26:00,103.74,103.74,103.735,103.74,67600000.0
2008-04-24 11:27:00,103.74,103.755,103.72,103.73,476100000.0
2008-04-24 11:28:00,103.73,103.745,103.71,103.73,186000000.0
2008-04-24 11:29:00,103.73,103.74,103.71,103.73,79200000.0
2008-04-24 11:30:00,103.73,103.73,103.7,103.7,280000000.0
2008-04-24 11:31:00,103.7,103.7,103.655,103.66,128400000.0
2008-04-24 11:32:00,103.66,103.67,103.655,103.67,112200000.0
2008-04-24 11:33:00,103.67,103.67,103.66,103.66,74900000.0
2008-04-24 11:34:00,103.655,103.665,103.63,103.66,91000000.0
2008-04-24 11:35:00,103.66,103.67,103.65,103.66,71000000.0
2008-04-24 11:36:00,103.66,103.685,103.655,103.68,82200000.0
2008-04-24 11:37:00,103.68,103.7,103.68,103.695,60900000.0
2008-04-24 11:38:00,103.695,103.695,103.69,103.695,31400000.0
2008-04-24 11:39:00,103.695,103.73,103.695,103.715,71200000.0
2008-04-24 11:40:00,103.715,103.715,103.68,103.685,45000000.0
2008-04-24 11:41:00,103.685,103.685,103.68,103.68,47600000.0
2008-04-24 11:42:00,103.68,103.695,103.67,103.68,87600000.0
2008-04-24 11:43:00,103.68,103.685,103.66,103.68,73700000.0
2008-04-24 11:44:00,103.68,103.685,103.675,103.675,38600000.0
2008-04-24 11:45:00,103.675,103.68,103.66,103.665,62700000.0
2008-04-24 11:46:00,103.665,103.67,103.66,103.67,43800000.0
2008-04-24 11:47:00,103.67,103.67,103.66,103.665,133800000.0
2008-04-24 11:48:00,103.665,103.67,103.665,103.67,247600000.0
2008-04-24 11:49:00,103.67,103.69,103.66,103.675,65500000.0
2008-04-24 11:50:00,103.675,103.69,103.67,103.69,58400000.0
2008-04-24 11:51:00,103.69,103.71,103.69,103.71,64800000.0
2008-04-24 11:52:00,103.71,103.725,103.705,103.705,69900000.0
2008-04-24 11:53:00,103.7,103.71,103.675,103.69,104900000.0
2008-04-24 11:54:00,103.69,103.7,103.665,103.675,191700000.0
2008-04-24 11:55:00,103.675,103.68,103.665,103.675,64600000.0
2008-04-24 11:56:00,103.675,103.68,103.67,103.675,46000000.0
2008-04-24 11:57:00,103.675,103.69,103.675,103.675,51400000.0
2008-04-24 11:58:00,103.675,103.68,103.65,103.65,105500000.0
2008-04-24 11:59:00,103.65,103.65,103.63,103.645,82100000.0
2008-04-24 12:00:00,103.645,103.65,103.635,103.635,96200000.0
2008-04-24 12:01:00,103.635,103.635,103.585,103.6,560300000.0
2008-04-24 12:02:00,103.6,103.61,103.595,103.605,259800000.0
2008-04-24 12:03:00,103.605,103.61,103.59,103.605,84600000.0
2008-04-24 12:04:00,103.605,103.625,103.59,103.62,127400000.0
2008-04-24 12:05:00,103.625,103.63,103.61,103.62,127200000.0
2008-04-24 12:06:00,103.62,103.63,103.615,103.615,168900000.0
2008-04-24 12:07:00,103.62,103.62,103.605,103.61,72300000.0
2008-04-24 12:08:00,103.605,103.61,103.595,103.595,93800000.0
2008-04-24 12:09:00,103.595,103.595,103.57,103.57,106000000.0
2008-04-24 12:10:00,103.57,103.58,103.56,103.57,96200000.0
2008-04-24 12:11:00,103.57,103.6,103.565,103.6,91900000.0
2008-04-24 12:12:00,103.595,103.595,103.56,103.58,93300000.0
2008-04-24 12:13:00,103.58,103.585,103.57,103.575,91000000.0
2008-04-24 12:14:00,103.575,103.58,103.56,103.565,83800000.0
2008-04-24 12:15:00,103.565,103.58,103.565,103.57,211400000.0
2008-04-24 12:16:00,103.57,103.57,103.56,103.565,96100000.0
2008-04-24 12:17:00,103.565,103.57,103.565,103.57,71500000.0
2008-04-24 12:18:00,103.57,103.57,103.57,103.57,32600000.0
2008-04-24 12:19:00,103.57,103.585,103.57,103.58,128800000.0
2008-04-24 12:20:00,103.58,103.585,103.58,103.585,41200000.0
2008-04-24 12:21:00,103.585,103.59,103.575,103.58,166100000.0
2008-04-24 12:22:00,103.58,103.585,103.565,103.57,403600000.0
2008-04-24 12:23:00,103.575,103.58,103.57,103.58,173000000.0
2008-04-24 12:24:00,103.58,103.605,103.575,103.6,129000000.0
2008-04-24 12:25:00,103.6,103.62,103.59,103.595,212500000.0
2008-04-24 12:26:00,103.595,103.61,103.585,103.605,94000000.0
2008-04-24 12:27:00,103.605,103.64,103.6,103.635,129100000.0
2008-04-24 12:28:00,103.635,103.645,103.62,103.63,115200000.0
2008-04-24 12:29:00,103.63,103.66,103.625,103.64,101100000.0
2008-04-24 12:30:00,103.64,103.645,103.63,103.635,69700000.0
2008-04-24 12:31:00,103.64,103.66,103.635,103.635,73500000.0
2008-04-24 12:32:00,103.635,103.635,103.62,103.635,76700000.0
2008-04-24 12:33:00,103.635,103.65,103.62,103.63,97500000.0
2008-04-24 12:34:00,103.63,103.64,103.63,103.63,38000000.0
2008-04-24 12:35:00,103.63,103.64,103.63,103.635,49400000.0
2008-04-24 12:36:00,103.635,103.64,103.63,103.64,67700000.0
2008-04-24 12:37:00,103.64,103.65,103.635,103.645,243500000.0
2008-04-24 12:38:00,103.645,103.655,103.645,103.65,123600000.0
2008-04-24 12:39:00,103.65,103.66,103.635,103.635,256299999.0
2008-04-24 12:40:00,103.635,103.64,103.625,103.625,106399999.0
2008-04-24 12:41:00,103.625,103.63,103.61,103.625,94300000.0
2008-04-24 12:42:00,103.625,103.64,103.625,103.63,67000000.0
2008-04-24 12:43:00,103.635,103.64,103.63,103.63,40500000.0
2008-04-24 12:44:00,103.63,103.63,103.61,103.62,117400000.0
2008-04-24 12:45:00,103.62,103.63,103.62,103.625,41000000.0
2008-04-24 12:46:00,103.625,103.63,103.62,103.63,54700000.0
2008-04-24 12:47:00,103.63,103.63,103.615,103.615,41400000.0
2008-04-24 12:48:00,103.615,103.62,103.61,103.615,111900000.0
2008-04-24 12:49:00,103.615,103.62,103.6,103.605,69400000.0
2008-04-24 12:50:00,103.605,103.605,103.58,103.585,70000000.0
2008-04-24 12:51:00,103.585,103.59,103.58,103.59,46800000.0
2008-04-24 12:52:00,103.59,103.595,103.585,103.59,39200000.0
2008-04-24 12:53:00,103.59,103.6,103.58,103.58,51500000.0
2008-04-24 12:54:00,103.58,103.58,103.555,103.565,126600000.0
2008-04-24 12:55:00,103.565,103.565,103.53,103.56,75700000.0
2008-04-24 12:56:00,103.56,103.575,103.54,103.545,123900000.0
2008-04-24 12:57:00,103.545,103.55,103.495,103.51,283199995.0
2008-04-24 12:58:00,103.51,103.52,103.48,103.49,197000000.0
2008-04-24 12:59:00,103.49,103.51,103.48,103.485,432700000.0
2008-04-24 13:00:00,103.485,103.495,103.47,103.48,356400000.0
2008-04-24 13:01:00,103.48,103.49,103.465,103.465,210099999.0
2008-04-24 13:02:00,103.465,103.49,103.46,103.48,110500000.0
2008-04-24 13:03:00,103.48,103.52,103.475,103.515,140100001.0
2008-04-24 13:04:00,103.52,103.54,103.51,103.535,104900000.0
2008-04-24 13:05:00,103.535,103.535,103.52,103.525,109200000.0
2008-04-24 13:06:00,103.525,103.535,103.52,103.52,95000000.0
2008-04-24 13:07:00,103.52,103.52,103.48,103.48,119300000.0
2008-04-24 13:08:00,103.48,103.495,103.48,103.49,218300000.0
2008-04-24 13:09:00,103.49,103.495,103.475,103.475,304000000.0
2008-04-24 13:10:00,103.475,103.48,103.47,103.47,100100000.0
2008-04-24 13:11:00,103.47,103.47,103.46,103.47,394700000.0
2008-04-24 13:12:00,103.475,103.485,103.475,103.485,638300000.0
2008-04-24 13:13:00,103.485,103.495,103.465,103.485,904900001.0
2008-04-24 13:14:00,103.485,103.515,103.48,103.515,794300000.0
2008-04-24 13:15:00,103.52,103.53,103.51,103.53,269300000.0
2008-04-24 13:16:00,103.53,103.535,103.515,103.53,226700000.0
2008-04-24 13:17:00,103.53,103.53,103.505,103.52,99000000.0
2008-04-24 13:18:00,103.52,103.56,103.52,103.555,191500000.0
2008-04-24 13:19:00,103.555,103.59,103.555,103.585,292500000.0
2008-04-24 13:20:00,103.585,103.595,103.58,103.585,160100000.0
2008-04-24 13:21:00,103.585,103.6,103.555,103.595,195200000.0
2008-04-24 13:22:00,103.595,103.62,103.555,103.575,212700000.0
2008-04-24 13:23:00,103.575,103.575,103.54,103.55,88900000.0
2008-04-24 13:24:00,103.55,103.555,103.54,103.55,68500000.0
2008-04-24 13:25:00,103.545,103.55,103.54,103.545,28000000.0
2008-04-24 13:26:00,103.54,103.55,103.535,103.545,40200000.0
2008-04-24 13:27:00,103.545,103.55,103.535,103.54,90400000.0
2008-04-24 13:28:00,103.54,103.62,103.54,103.605,115500000.0
2008-04-24 13:29:00,103.605,103.605,103.56,103.575,183000000.0
2008-04-24 13:30:00,103.575,103.615,103.575,103.615,45700000.0
2008-04-24 13:31:00,103.605,103.62,103.59,103.61,88600000.0
2008-04-24 13:32:00,103.61,103.625,103.605,103.615,200100000.0
2008-04-24 13:33:00,103.615,103.625,103.61,103.62,206600000.0
2008-04-24 13:34:00,103.615,103.62,103.605,103.62,77800000.0
2008-04-24 13:35:00,103.625,103.63,103.605,103.605,70600000.0
2008-04-24 13:36:00,103.605,103.605,103.6,103.6,49400000.0
2008-04-24 13:37:00,103.6,103.6,103.555,103.58,146200000.0
2008-04-24 13:38:00,103.58,103.605,103.57,103.57,97100000.0
2008-04-24 13:39:00,103.57,103.57,103.53,103.53,229900000.0
2008-04-24 13:40:00,103.53,103.575,103.53,103.575,399900000.0
2008-04-24 13:41:00,103.575,103.575,103.52,103.52,174600000.0
2008-04-24 13:42:00,103.52,103.53,103.485,103.485,208400000.0
2008-04-24 13:43:00,103.485,103.515,103.485,103.515,453099998.0
2008-04-24 13:44:00,103.515,103.53,103.515,103.525,799200000.0
2008-04-24 13:45:00,103.525,103.535,103.52,103.52,416700000.0
2008-04-24 13:46:00,103.52,103.535,103.52,103.53,212500000.0
2008-04-24 13:47:00,103.53,103.55,103.53,103.54,185799999.0
2008-04-24 13:48:00,103.54,103.55,103.525,103.525,294200000.0
2008-04-24 13:49:00,103.525,103.54,103.49,103.535,198200000.0
2008-04-24 13:50:00,103.535,103.535,103.5,103.51,56000000.0
2008-04-24 13:51:00,103.51,103.53,103.51,103.52,44100000.0
2008-04-24 13:52:00,103.52,103.525,103.51,103.51,35900000.0
2008-04-24 13:53:00,103.51,103.515,103.435,103.445,266300000.0
2008-04-24 13:54:00,103.44,103.46,103.44,103.455,117000000.0
2008-04-24 13:55:00,103.455,103.465,103.445,103.445,583800006.0
2008-04-24 13:56:00,103.445,103.45,103.435,103.445,323800010.0
2008-04-24 13:57:00,103.445,103.515,103.43,103.5,355800000.0
2008-04-24 13:58:00,103.5,103.515,103.5,103.51,369300000.0
2008-04-24 13:59:00,103.51,103.51,103.5,103.5,164900000.0
2008-04-24 14:00:00,103.5,103.51,103.495,103.5,303500000.0
2008-04-24 14:01:00,103.5,103.505,103.475,103.48,199600000.0
2008-04-24 14:02:00,103.48,103.485,103.455,103.46,347000000.0
2008-04-24 14:03:00,103.46,103.485,103.46,103.475,520900000.0
2008-04-24 14:04:00,103.475,103.485,103.475,103.475,95500000.0
2008-04-24 14:05:00,103.475,103.5,103.475,103.495,147100000.0
2008-04-24 14:06:00,103.495,103.495,103.45,103.45,160100000.0
2008-04-24 14:07:00,103.45,103.45,103.42,103.425,260400000.0
2008-04-24 14:08:00,103.425,103.455,103.4,103.4,172500000.0
2008-04-24 14:09:00,103.39,103.41,103.35,103.36,256100001.0
2008-04-24 14:10:00,103.36,103.365,103.33,103.35,1053000001.0
2008-04-24 14:11:00,103.35,103.385,103.345,103.37,634000007.0
2008-04-24 14:12:00,103.37,103.375,103.35,103.37,826500000.0
2008-04-24 14:13:00,103.37,103.385,103.37,103.38,277500000.0
2008-04-24 14:14:00,103.38,103.41,103.38,103.41,144100000.0
2008-04-24 14:15:00,103.41,103.42,103.395,103.41,563100007.0
2008-04-24 14:16:00,103.41,103.49,103.41,103.46,211800000.0
2008-04-24 14:17:00,103.46,103.49,103.45,103.48,93400000.0
2008-04-24 14:18:00,103.48,103.485,103.45,103.465,161900000.0
2008-04-24 14:19:00,103.465,103.47,103.45,103.46,240500000.0
2008-04-24 14:20:00,103.455,103.48,103.445,103.45,207800000.0
2008-04-24 14:21:00,103.45,103.46,103.435,103.46,198700000.0
2008-04-24 14:22:00,103.46,103.46,103.405,103.405,191000000.0
2008-04-24 14:23:00,103.405,103.425,103.4,103.42,77600000.0
2008-04-24 14:24:00,103.42,103.48,103.42,103.445,105800000.0
2008-04-24 14:25:00,103.445,103.445,103.405,103.405,112900000.0
2008-04-24 14:26:00,103.405,103.41,103.39,103.395,78200000.0
2008-04-24 14:27:00,103.395,103.455,103.38,103.4,122600000.0
2008-04-24 14:28:00,103.4,103.435,103.4,103.41,88100000.0
2008-04-24 14:29:00,103.415,103.5,103.415,103.495,372000000.0
2008-04-24 14:30:00,103.495,103.785,103.495,103.725,1082200000.0
2008-04-24 14:31:00,103.725,103.77,103.705,103.755,745700000.0
2008-04-24 14:32:00,103.75,103.755,103.71,103.74,921200000.0
2008-04-24 14:33:00,103.745,103.855,103.735,103.83,470700000.0
2008-04-24 14:34:00,103.83,103.85,103.775,103.82,240100000.0
2008-04-24 14:35:00,103.82,103.83,103.77,103.78,275900000.0
2008-04-24 14:36:00,103.785,103.81,103.72,103.785,112100000.0
2008-04-24 14:37:00,103.79,103.81,103.74,103.78,112600000.0
2008-04-24 14:38:00,103.78,103.895,103.78,103.875,228200000.0
2008-04-24 14:39:00,103.875,103.89,103.86,103.87,284800000.0
2008-04-24 14:40:00,103.87,103.885,103.755,103.81,328500000.0
2008-04-24 14:41:00,103.81,103.855,103.785,103.855,300300000.0
2008-04-24 14:42:00,103.86,103.87,103.81,103.86,302000000.0
2008-04-24 14:43:00,103.86,103.965,103.84,103.955,458800000.0
2008-04-24 14:44:00,103.955,104.0,103.94,104.0,365300000.0
2008-04-24 14:45:00,104.0,104.045,103.955,103.955,261800000.0
2008-04-24 14:46:00,103.955,104.01,103.95,103.97,274800000.0
2008-04-24 14:47:00,103.97,103.98,103.92,103.93,245300000.0
2008-04-24 14:48:00,103.925,103.935,103.88,103.9,290949999.0
2008-04-24 14:49:00,103.9,103.9,103.85,103.9,111500000.0
2008-04-24 14:50:00,103.895,103.93,103.88,103.92,126000000.0
2008-04-24 14:51:00,103.92,103.95,103.92,103.935,159200000.0
2008-04-24 14:52:00,103.935,103.95,103.905,103.905,249100000.0
2008-04-24 14:53:00,103.905,103.935,103.875,103.88,195400000.0
2008-04-24 14:54:00,103.88,103.885,103.82,103.84,128300000.0
2008-04-24 14:55:00,103.835,103.87,103.83,103.87,118300000.0
2008-04-24 14:56:00,103.87,103.91,103.85,103.91,142700000.0
2008-04-24 14:57:00,103.91,103.93,103.89,103.91,428200000.0
2008-04-24 14:58:00,103.915,103.965,103.915,103.96,435300000.0
2008-04-24 14:59:00,103.965,103.965,103.94,103.955,617300000.0
2008-04-24 15:00:00,103.955,103.995,103.95,103.995,500100000.0
2008-04-24 15:01:00,103.995,103.995,103.95,103.955,602400000.0
2008-04-24 15:02:00,103.95,103.995,103.945,103.98,592800000.0
2008-04-24 15:03:00,103.98,104.08,103.98,104.055,442900000.0
2008-04-24 15:04:00,104.055,104.08,104.05,104.075,403500000.0
2008-04-24 15:05:00,104.075,104.125,104.075,104.115,913700000.0
2008-04-24 15:06:00,104.115,104.21,104.115,104.195,784581565.0
2008-04-24 15:07:00,104.195,104.2,104.16,104.195,415000001.0
2008-04-24 15:08:00,104.19,104.2,104.115,104.115,246800000.0
2008-04-24 15:09:00,104.115,104.125,104.06,104.11,163000000.0
2008-04-24 15:10:00,104.11,104.13,104.1,104.105,305700000.0
2008-04-24 15:11:00,104.105,104.12,104.09,104.115,455100000.0
2008-04-24 15:12:00,104.115,104.13,104.11,104.11,163500000.0
2008-04-24 15:13:00,104.11,104.14,104.095,104.135,301000000.0
2008-04-24 15:14:00,104.135,104.14,104.105,104.12,133400000.0
2008-04-24 15:15:00,104.12,104.21,104.11,104.18,149300000.0
2008-04-24 15:16:00,104.185,104.185,104.16,104.165,515400000.0
2008-04-24 15:17:00,104.165,104.175,104.07,104.095,476500000.0
2008-04-24 15:18:00,104.095,104.11,104.065,104.075,286300000.0
2008-04-24 15:19:00,104.075,104.095,104.065,104.09,335300000.0
2008-04-24 15:20:00,104.09,104.14,104.09,104.11,296600000.0
2008-04-24 15:21:00,104.11,104.16,104.095,104.16,402100000.0
2008-04-24 15:22:00,104.16,104.16,104.095,104.13,409800000.0
2008-04-24 15:23:00,104.13,104.23,104.12,104.21,458900000.0
2008-04-24 15:24:00,104.205,104.235,104.18,104.225,560200000.0
2008-04-24 15:25:00,104.225,104.265,104.21,104.215,928600002.0
2008-04-24 15:26:00,104.215,104.215,104.17,104.17,544500000.0
2008-04-24 15:27:00,104.17,104.21,104.14,104.21,431500000.0
2008-04-24 15:28:00,104.205,104.25,104.155,104.19,323200000.0
2008-04-24 15:29:00,104.195,104.235,104.185,104.185,179200000.0
2008-04-24 15:30:00,104.185,104.215,104.14,104.185,306900000.0
2008-04-24 15:31:00,104.19,104.215,104.16,104.16,509200000.0
2008-04-24 15:32:00,104.16,104.22,104.16,104.165,584300000.0
2008-04-24 15:33:00,104.165,104.205,104.165,104.195,414500000.0
2008-04-24 15:34:00,104.195,104.195,104.135,104.165,437300000.0
2008-04-24 15:35:00,104.165,104.175,104.11,104.115,350500000.0
2008-04-24 15:36:00,104.11,104.13,104.08,104.085,246200000.0
2008-04-24 15:37:00,104.09,104.115,104.085,104.115,149700000.0
2008-04-24 15:38:00,104.12,104.145,104.085,104.105,221100000.0
2008-04-24 15:39:00,104.105,104.12,104.06,104.065,457700000.0
2008-04-24 15:40:00,104.065,104.07,104.01,104.03,309200000.0
2008-04-24 15:41:00,104.03,104.04,103.995,104.015,263500000.0
2008-04-24 15:42:00,104.015,104.04,104.005,104.01,300800000.0
2008-04-24 15:43:00,104.01,104.045,104.01,104.045,313000000.0
2008-04-24 15:44:00,104.045,104.105,104.045,104.075,309700000.0
2008-04-24 15:45:00,104.075,104.11,104.065,104.1,152700000.0
2008-04-24 15:46:00,104.1,104.11,104.015,104.03,197900000.0
2008-04-24 15:47:00,104.03,104.05,104.0,104.03,198800000.0
2008-04-24 15:48:00,104.03,104.05,104.02,104.03,173100000.0
2008-04-24 15:49:00,104.03,104.035,104.0,104.015,312200000.0
2008-04-24 15:50:00,104.015,104.015,103.965,103.97,240800000.0
2008-04-24 15:51:00,103.97,104.02,103.97,104.005,357600000.0
2008-04-24 15:52:00,104.005,104.025,103.995,104.02,935300000.0
2008-04-24 15:53:00,104.015,104.085,104.015,104.08,315600000.0
2008-04-24 15:54:00,104.08,104.1,104.06,104.065,330600000.0
2008-04-24 15:55:00,104.065,104.08,104.0,104.02,283400000.0
2008-04-24 15:56:00,104.02,104.06,104.005,104.05,445600001.0
2008-04-24 15:57:00,104.05,104.06,104.04,104.05,346900000.0
2008-04-24 15:58:00,104.05,104.055,104.035,104.04,650100001.0
2008-04-24 15:59:00,104.04,104.125,104.04,104.125,705699997.0
2008-04-24 16:00:00,104.125,104.125,103.755,103.775,746999999.0
2008-04-24 16:01:00,103.77,103.83,103.755,103.79,561800002.0
2008-04-24 16:02:00,103.8,103.935,103.8,103.84,601799999.0
2008-04-24 16:03:00,103.84,103.91,103.79,103.79,561300000.0
2008-04-24 16:04:00,103.79,103.845,103.785,103.805,288799999.0
2008-04-24 16:05:00,103.795,103.82,103.78,103.795,113600000.0
2008-04-24 16:06:00,103.795,103.84,103.77,103.785,222900000.0
2008-04-24 16:07:00,103.785,103.835,103.785,103.815,647500000.0
2008-04-24 16:08:00,103.815,103.87,103.805,103.82,209000001.0
2008-04-24 16:09:00,103.805,103.825,103.77,103.79,363600000.0
2008-04-24 16:10:00,103.79,103.825,103.775,103.815,76200001.0
2008-04-24 16:11:00,103.815,103.925,103.81,103.92,102200000.0
2008-04-24 16:12:00,103.92,103.92,103.88,103.895,142400000.0
2008-04-24 16:13:00,103.895,103.91,103.8,103.83,348449999.0
2008-04-24 16:14:00,103.835,103.89,103.83,103.865,225900000.0
2008-04-24 16:15:00,103.87,103.87,103.85,103.865,150300000.0
2008-04-24 16:16:00,103.865,103.93,103.86,103.92,121300000.0
2008-04-24 16:17:00,103.92,103.94,103.92,103.925,73200000.0
2008-04-24 16:18:00,103.925,103.96,103.91,103.96,128100000.0
2008-04-24 16:19:00,103.96,103.98,103.96,103.98,93900000.0
2008-04-24 16:20:00,103.975,103.98,103.91,103.91,107200000.0
2008-04-24 16:21:00,103.91,103.945,103.88,103.9,105100000.0
2008-04-24 16:22:00,103.9,103.93,103.9,103.915,66700000.0
2008-04-24 16:23:00,103.915,103.92,103.885,103.895,56900000.0
2008-04-24 16:24:00,103.895,103.95,103.885,103.935,55200000.0
2008-04-24 16:25:00,103.935,103.935,103.89,103.89,79600000.0
2008-04-24 16:26:00,103.895,103.895,103.825,103.86,108300000.0
2008-04-24 16:27:00,103.86,103.92,103.86,103.905,108400000.0
2008-04-24 16:28:00,103.905,103.915,103.89,103.91,135100000.0
2008-04-24 16:29:00,103.91,103.92,103.885,103.9,163000000.0
2008-04-24 16:30:00,103.9,103.98,103.895,103.9,469100000.0
2008-04-24 16:31:00,103.9,103.905,103.86,103.87,141600000.0
2008-04-24 16:32:00,103.865,103.9,103.83,103.895,118200000.0
2008-04-24 16:33:00,103.9,103.92,103.88,103.89,113200000.0
2008-04-24 16:34:00,103.89,103.9,103.84,103.845,96600001.0
2008-04-24 16:35:00,103.845,103.855,103.82,103.83,207300000.0
2008-04-24 16:36:00,103.83,103.85,103.825,103.85,57800000.0
2008-04-24 16:37:00,103.85,103.9,103.845,103.885,60000000.0
2008-04-24 16:38:00,103.885,103.94,103.885,103.93,69600000.0
2008-04-24 16:39:00,103.93,103.95,103.9,103.91,81000000.0
2008-04-24 16:40:00,103.91,103.91,103.89,103.9,90500000.0
2008-04-24 16:41:00,103.9,103.94,103.895,103.94,98800000.0
2008-04-24 16:42:00,103.94,103.99,103.93,103.94,98800000.0
2008-04-24 16:43:00,103.935,103.96,103.93,103.94,104100000.0
2008-04-24 16:44:00,103.94,103.94,103.905,103.94,50300000.0
2008-04-24 16:45:00,103.94,103.94,103.895,103.94,46900000.0
2008-04-24 16:46:00,103.94,103.955,103.88,103.935,83200000.0
2008-04-24 16:47:00,103.94,103.95,103.92,103.95,55100000.0
2008-04-24 16:48:00,103.95,103.95,103.915,103.935,142500000.0
2008-04-24 16:49:00,103.935,103.96,103.93,103.93,84700000.0
2008-04-24 16:50:00,103.93,103.94,103.89,103.9,120800000.0
2008-04-24 16:51:00,103.9,103.94,103.89,103.895,95200000.0
2008-04-24 16:52:00,103.895,103.925,103.895,103.92,90400000.0
2008-04-24 16:53:00,103.92,103.94,103.86,103.895,79000000.0
2008-04-24 16:54:00,103.895,103.925,103.89,103.91,110200000.0
2008-04-24 16:55:00,103.91,103.93,103.9,103.92,170600000.0
2008-04-24 16:56:00,103.92,103.93,103.905,103.915,110000000.0
2008-04-24 16:57:00,103.915,103.93,103.91,103.92,172400000.0
2008-04-24 16:58:00,103.92,103.96,103.915,103.94,369200000.0
2008-04-24 16:59:00,103.94,104.025,103.935,104.005,350300000.0
2008-04-24 17:00:00,104.005,104.01,103.975,103.985,488300000.0
2008-04-24 17:01:00,103.985,104.015,103.965,104.015,209900000.0
2008-04-24 17:02:00,104.01,104.06,104.0,104.05,622300000.0
2008-04-24 17:03:00,104.05,104.05,104.01,104.035,451600000.0
2008-04-24 17:04:00,104.035,104.105,104.02,104.105,553800000.0
2008-04-24 17:05:00,104.1,104.15,104.08,104.085,477300000.0
2008-04-24 17:06:00,104.085,104.1,104.07,104.09,233100000.0
2008-04-24 17:07:00,104.09,104.1,104.065,104.075,641799999.0
2008-04-24 17:08:00,104.075,104.15,104.075,104.115,623000000.0
2008-04-24 17:09:00,104.11,104.115,104.095,104.105,189700000.0
2008-04-24 17:10:00,104.105,104.15,104.075,104.15,577800000.0
2008-04-24 17:11:00,104.15,104.15,104.115,104.12,460700000.0
2008-04-24 17:12:00,104.12,104.12,104.07,104.08,284800000.0
2008-04-24 17:13:00,104.08,104.095,104.06,104.08,602000000.0
2008-04-24 17:14:00,104.08,104.085,104.06,104.07,227000000.0
2008-04-24 17:15:00,104.07,104.105,104.06,104.105,444499999.0
2008-04-24 17:16:00,104.105,104.135,104.105,104.115,363900000.0
2008-04-24 17:17:00,104.115,104.12,104.09,104.1,246100000.0
2008-04-24 17:18:00,104.1,104.13,104.075,104.11,316799999.0
2008-04-24 17:19:00,104.11,104.11,104.08,104.095,79600000.0
2008-04-24 17:20:00,104.1,104.11,104.035,104.07,130000000.0
2008-04-24 17:21:00,104.07,104.13,104.07,104.095,161800000.0
2008-04-24 17:22:00,104.095,104.18,104.09,104.16,177600000.0
2008-04-24 17:23:00,104.155,104.18,104.155,104.18,153500000.0
2008-04-24 17:24:00,104.175,104.22,104.17,104.19,242300000.0
2008-04-24 17:25:00,104.185,104.21,104.18,104.18,331600000.0
2008-04-24 17:26:00,104.18,104.22,104.18,104.2,338800000.0
2008-04-24 17:27:00,104.2,104.225,104.2,104.215,186700000.0
2008-04-24 17:28:00,104.215,104.225,104.205,104.225,413400000.0
2008-04-24 17:29:00,104.225,104.305,104.225,104.29,433300000.0
2008-04-24 17:30:00,104.29,104.325,104.285,104.305,472700000.0
2008-04-24 17:31:00,104.305,104.305,104.26,104.265,418299999.0
2008-04-24 17:32:00,104.265,104.29,104.225,104.23,506000000.0
2008-04-24 17:33:00,104.23,104.235,104.185,104.195,686800002.0
2008-04-24 17:34:00,104.2,104.225,104.195,104.21,1270100000.0
2008-04-24 17:35:00,104.21,104.275,104.2,104.27,912900005.0
2008-04-24 17:36:00,104.27,104.275,104.255,104.265,712600000.0
2008-04-24 17:37:00,104.265,104.285,104.255,104.28,893300002.0
2008-04-24 17:38:00,104.28,104.315,104.275,104.31,1202600004.0
2008-04-24 17:39:00,104.31,104.315,104.26,104.26,917800004.0
2008-04-24 17:40:00,104.26,104.26,104.22,104.235,653800000.0
2008-04-24 17:41:00,104.235,104.265,104.22,104.22,594100000.0
2008-04-24 17:42:00,104.22,104.22,104.185,104.22,571100000.0
2008-04-24 17:43:00,104.22,104.24,104.2,104.24,656700002.0
2008-04-24 17:44:00,104.245,104.295,104.23,104.265,185399999.0
2008-04-24 17:45:00,104.265,104.295,104.265,104.27,200999999.0
2008-04-24 17:46:00,104.27,104.29,104.255,104.28,157000001.0
2008-04-24 17:47:00,104.285,104.295,104.27,104.28,831400007.0
2008-04-24 17:48:00,104.28,104.3,104.28,104.295,780000001.0
2008-04-24 17:49:00,104.295,104.325,104.27,104.28,1109800000.0
2008-04-24 17:50:00,104.28,104.335,104.28,104.325,504300001.0
2008-04-24 17:51:00,104.325,104.36,104.32,104.325,839100000.0
2008-04-24 17:52:00,104.32,104.34,104.305,104.31,252900000.0
2008-04-24 17:53:00,104.31,104.31,104.275,104.275,441400000.0
2008-04-24 17:54:00,104.275,104.28,104.225,104.235,459000000.0
2008-04-24 17:55:00,104.235,104.24,104.22,104.235,335600000.0
2008-04-24 17:56:00,104.235,104.235,104.2,104.215,141700000.0
2008-04-24 17:57:00,104.215,104.22,104.2,104.2,121400000.0
2008-04-24 17:58:00,104.2,104.2,104.18,104.185,51300000.0
2008-04-24 17:59:00,104.185,104.22,104.18,104.205,96800000.0
2008-04-24 18:00:00,104.205,104.22,104.195,104.215,106000000.0
2008-04-24 18:01:00,104.215,104.215,104.19,104.21,104000000.0
2008-04-24 18:02:00,104.21,104.27,104.21,104.225,60300000.0
2008-04-24 18:03:00,104.225,104.255,104.22,104.24,108700000.0
2008-04-24 18:04:00,104.24,104.3,104.24,104.3,98000000.0
2008-04-24 18:05:00,104.3,104.3,104.255,104.3,135300000.0
2008-04-24 18:06:00,104.295,104.325,104.285,104.31,121700000.0
2008-04-24 18:07:00,104.31,104.35,104.31,104.35,194400000.0
2008-04-24 18:08:00,104.35,104.385,104.35,104.38,133600000.0
2008-04-24 18:09:00,104.38,104.38,104.35,104.36,98700000.0
2008-04-24 18:10:00,104.36,104.36,104.34,104.36,101400000.0
2008-04-24 18:11:00,104.36,104.395,104.36,104.395,70600000.0
2008-04-24 18:12:00,104.4,104.41,104.39,104.41,108400000.0
2008-04-24 18:13:00,104.41,104.42,104.38,104.38,101600000.0
2008-04-24 18:14:00,104.38,104.39,104.375,104.375,80800000.0
2008-04-24 18:15:00,104.375,104.42,104.375,104.395,96200000.0
2008-04-24 18:16:00,104.395,104.4,104.36,104.36,96100000.0
2008-04-24 18:17:00,104.36,104.385,104.35,104.36,263600000.0
2008-04-24 18:18:00,104.36,104.37,104.35,104.365,314000000.0
2008-04-24 18:19:00,104.365,104.375,104.335,104.375,76800000.0
2008-04-24 18:20:00,104.38,104.4,104.35,104.355,89800000.0
2008-04-24 18:21:00,104.355,104.39,104.35,104.37,63000000.0
2008-04-24 18:22:00,104.37,104.37,104.34,104.345,74400000.0
2008-04-24 18:23:00,104.345,104.345,104.305,104.325,76600000.0
2008-04-24 18:24:00,104.325,104.325,104.31,104.315,53000000.0
2008-04-24 18:25:00,104.32,104.32,104.285,104.3,83000000.0
2008-04-24 18:26:00,104.3,104.325,104.3,104.32,74200000.0
2008-04-24 18:27:00,104.32,104.32,104.3,104.305,37400000.0
2008-04-24 18:28:00,104.3,104.31,104.24,104.27,71600000.0
2008-04-24 18:29:00,104.27,104.29,104.245,104.29,36400000.0
2008-04-24 18:30:00,104.29,104.335,104.29,104.31,108000000.0
2008-04-24 18:31:00,104.31,104.33,104.31,104.325,71400000.0
2008-04-24 18:32:00,104.325,104.355,104.28,104.3,153100000.0
2008-04-24 18:33:00,104.3,104.335,104.3,104.325,97700000.0
2008-04-24 18:34:00,104.325,104.35,104.325,104.335,60000000.0
2008-04-24 18:35:00,104.335,104.35,104.32,104.33,71400000.0
2008-04-24 18:36:00,104.33,104.34,104.32,104.33,124800000.0
2008-04-24 18:37:00,104.325,104.36,104.32,104.36,330200000.0
2008-04-24 18:38:00,104.36,104.405,104.36,104.385,412200000.0
2008-04-24 18:39:00,104.385,104.415,104.385,104.405,345700000.0
2008-04-24 18:40:00,104.405,104.43,104.4,104.405,88500000.0
2008-04-24 18:41:00,104.405,104.455,104.405,104.45,81900000.0
2008-04-24 18:42:00,104.45,104.46,104.42,104.435,429500000.0
2008-04-24 18:43:00,104.435,104.465,104.435,104.45,865600000.0
2008-04-24 18:44:00,104.45,104.48,104.45,104.47,142500000.0
2008-04-24 18:45:00,104.47,104.47,104.435,104.435,94400000.0
2008-04-24 18:46:00,104.435,104.47,104.435,104.465,66200000.0
2008-04-24 18:47:00,104.46,104.46,104.44,104.44,64000000.0
2008-04-24 18:48:00,104.435,104.455,104.41,104.45,85300000.0
2008-04-24 18:49:00,104.45,104.46,104.44,104.445,69200000.0
2008-04-24 18:50:00,104.445,104.445,104.4,104.41,62400000.0
2008-04-24 18:51:00,104.41,104.41,104.385,104.39,63400000.0
2008-04-24 18:52:00,104.39,104.39,104.37,104.38,50200000.0
2008-04-24 18:53:00,104.38,104.395,104.375,104.39,38200000.0
2008-04-24 18:54:00,104.39,104.395,104.37,104.375,91400000.0
2008-04-24 18:55:00,104.38,104.44,104.365,104.435,65600000.0
2008-04-24 18:56:00,104.435,104.44,104.42,104.42,87200000.0
2008-04-24 18:57:00,104.42,104.425,104.41,104.415,45900000.0
2008-04-24 18:58:00,104.415,104.42,104.39,104.39,66700000.0
2008-04-24 18:59:00,104.4,104.405,104.38,104.4,109500000.0
2008-04-24 19:00:00,104.4,104.415,104.4,104.41,72400000.0
2008-04-24 19:01:00,104.41,104.45,104.375,104.44,107700000.0
2008-04-24 19:02:00,104.435,104.48,104.43,104.47,141200000.0
2008-04-24 19:03:00,104.47,104.49,104.45,104.48,110100000.0
2008-04-24 19:04:00,104.49,104.545,104.49,104.52,266200000.0
2008-04-24 19:05:00,104.52,104.52,104.44,104.45,124200000.0
2008-04-24 19:06:00,104.45,104.49,104.43,104.49,115000000.0
2008-04-24 19:07:00,104.49,104.52,104.48,104.52,113300000.0
2008-04-24 19:08:00,104.52,104.54,104.51,104.51,86900000.0
2008-04-24 19:09:00,104.51,104.51,104.43,104.43,86400000.0
2008-04-24 19:10:00,104.43,104.54,104.425,104.53,99400000.0
2008-04-24 19:11:00,104.53,104.53,104.5,104.51,62300000.0
2008-04-24 19:12:00,104.51,104.51,104.475,104.48,69800000.0
2008-04-24 19:13:00,104.485,104.49,104.45,104.45,69600000.0
2008-04-24 19:14:00,104.45,104.455,104.44,104.45,55200000.0
2008-04-24 19:15:00,104.45,104.455,104.43,104.435,181600000.0
2008-04-24 19:16:00,104.425,104.45,104.425,104.43,491600000.0
2008-04-24 19:17:00,104.43,104.435,104.425,104.425,455500000.0
2008-04-24 19:18:00,104.425,104.425,104.375,104.4,555400000.0
2008-04-24 19:19:00,104.4,104.415,104.39,104.405,99600000.0
2008-04-24 19:20:00,104.405,104.425,104.39,104.41,72200000.0
2008-04-24 19:21:00,104.41,104.41,104.4,104.405,56800000.0
2008-04-24 19:22:00,104.405,104.425,104.39,104.395,67400000.0
2008-04-24 19:23:00,104.395,104.395,104.37,104.37,34700000.0
2008-04-24 19:24:00,104.37,104.38,104.34,104.36,657400000.0
2008-04-24 19:25:00,104.36,104.36,104.315,104.315,831700000.0
2008-04-24 19:26:00,104.315,104.36,104.285,104.355,707200000.0
2008-04-24 19:27:00,104.355,104.38,104.33,104.365,879600000.0
2008-04-24 19:28:00,104.365,104.365,104.36,104.365,254200000.0
2008-04-24 19:29:00,104.365,104.38,104.365,104.38,160900000.0
2008-04-24 19:30:00,104.38,104.415,104.38,104.39,54100000.0
2008-04-24 19:31:00,104.39,104.395,104.385,104.385,27800000.0
2008-04-24 19:32:00,104.385,104.39,104.385,104.39,15600000.0
2008-04-24 19:33:00,104.39,104.39,104.34,104.345,119000000.0
2008-04-24 19:34:00,104.345,104.36,104.345,104.35,632500000.0
2008-04-24 19:35:00,104.35,104.36,104.3,104.3,185000000.0
2008-04-24 19:36:00,104.31,104.32,104.285,104.305,37800000.0
2008-04-24 19:37:00,104.305,104.345,104.29,104.31,69400000.0
2008-04-24 19:38:00,104.31,104.31,104.3,104.305,59000000.0
2008-04-24 19:39:00,104.305,104.32,104.305,104.32,22800000.0
2008-04-24 19:40:00,104.32,104.35,104.32,104.35,21600000.0
2008-04-24 19:41:00,104.35,104.35,104.31,104.32,50700000.0
2008-04-24 19:42:00,104.32,104.36,104.32,104.36,49000000.0
2008-04-24 19:43:00,104.36,104.36,104.325,104.33,55400000.0
2008-04-24 19:44:00,104.33,104.33,104.3,104.33,77000000.0
2008-04-24 19:45:00,104.33,104.33,104.31,104.31,61600000.0
2008-04-24 19:46:00,104.31,104.335,104.3,104.33,39200000.0
2008-04-24 19:47:00,104.33,104.345,104.325,104.335,26800000.0
2008-04-24 19:48:00,104.335,104.365,104.335,104.355,53800000.0
2008-04-24 19:49:00,104.355,104.365,104.335,104.345,70700000.0
2008-04-24 19:50:00,104.345,104.345,104.305,104.315,59000000.0
2008-04-24 19:51:00,104.315,104.32,104.31,104.315,21600000.0
2008-04-24 19:52:00,104.32,104.325,104.305,104.315,43700000.0
2008-04-24 19:53:00,104.315,104.325,104.31,104.32,21800000.0
2008-04-24 19:54:00,104.32,104.335,104.315,104.315,37900000.0
2008-04-24 19:55:00,104.315,104.345,104.295,104.33,75700000.0
2008-04-24 19:56:00,104.33,104.35,104.32,104.345,66300000.0
2008-04-24 19:57:00,104.345,104.365,104.34,104.36,26400000.0
2008-04-24 19:58:00,104.36,104.38,104.355,104.365,65800000.0
2008-04-24 19:59:00,104.365,104.365,104.35,104.36,57800000.0
2008-04-24 20:00:00,104.36,104.375,104.36,104.37,57100000.0
2008-04-24 20:01:00,104.37,104.37,104.35,104.365,32600000.0
2008-04-24 20:02:00,104.365,104.38,104.35,104.38,105000000.0
2008-04-24 20:03:00,104.38,104.38,104.365,104.37,77800000.0
2008-04-24 20:04:00,104.37,104.39,104.37,104.39,63700000.0
2008-04-24 20:05:00,104.39,104.39,104.38,104.385,39400000.0
2008-04-24 20:06:00,104.385,104.4,104.38,104.38,117000000.0
2008-04-24 20:07:00,104.38,104.39,104.38,104.38,105300000.0
2008-04-24 20:08:00,104.38,104.39,104.37,104.38,151900000.0
2008-04-24 20:09:00,104.38,104.38,104.37,104.37,153300000.0
2008-04-24 20:10:00,104.37,104.37,104.37,104.37,142200000.0
2008-04-24 20:11:00,104.37,104.37,104.36,104.37,150600000.0
2008-04-24 20:12:00,104.37,104.41,104.37,104.4,152500000.0
2008-04-24 20:13:00,104.4,104.41,104.4,104.4,157900000.0
2008-04-24 20:14:00,104.4,104.43,104.4,104.43,128900000.0
2008-04-24 20:15:00,104.43,104.44,104.43,104.43,173000000.0
2008-04-24 20:16:00,104.43,104.45,104.43,104.44,144800000.0
2008-04-24 20:17:00,104.44,104.46,104.44,104.46,125200000.0
2008-04-24 20:18:00,104.46,104.47,104.46,104.46,155400000.0
2008-04-24 20:19:00,104.46,104.46,104.42,104.44,161700000.0
2008-04-24 20:20:00,104.44,104.44,104.43,104.43,120600000.0
2008-04-24 20:21:00,104.43,104.44,104.43,104.43,168000000.0
2008-04-24 20:22:00,104.43,104.44,104.405,104.42,137700000.0
2008-04-24 20:23:00,104.42,104.44,104.42,104.42,140000000.0
2008-04-24 20:24:00,104.42,104.44,104.42,104.44,128100000.0
2008-04-24 20:25:00,104.44,104.44,104.42,104.42,142400000.0
2008-04-24 20:26:00,104.42,104.42,104.4,104.41,169400000.0
2008-04-24 20:27:00,104.41,104.42,104.4,104.42,128000000.0
2008-04-24 20:28:00,104.42,104.42,104.41,104.42,129400000.0
2008-04-24 20:29:00,104.42,104.45,104.42,104.44,179200000.0
2008-04-24 20:30:00,104.44,104.445,104.41,104.42,177200000.0
2008-04-24 20:31:00,104.42,104.44,104.42,104.44,181600000.0
2008-04-24 20:32:00,104.44,104.45,104.43,104.44,188400000.0
2008-04-24 20:33:00,104.44,104.45,104.42,104.43,155400000.0
2008-04-24 20:34:00,104.43,104.44,104.43,104.44,127800000.0
2008-04-24 20:35:00,104.44,104.45,104.44,104.44,130800000.0
2008-04-24 20:36:00,104.44,104.445,104.41,104.43,126900000.0
2008-04-24 20:37:00,104.43,104.44,104.39,104.395,124200000.0
2008-04-24 20:38:00,104.395,104.395,104.35,104.375,102200000.0
2008-04-24 20:39:00,104.375,104.39,104.36,104.365,77400000.0
2008-04-24 20:40:00,104.365,104.365,104.345,104.36,62400000.0
2008-04-24 20:41:00,104.36,104.36,104.345,104.35,84200000.0
2008-04-24 20:42:00,104.35,104.375,104.35,104.36,155200000.0
2008-04-24 20:43:00,104.36,104.36,104.32,104.32,143300000.0
2008-04-24 20:44:00,104.32,104.335,104.32,104.335,151600000.0
2008-04-24 20:45:00,104.335,104.345,104.305,104.335,96200000.0
2008-04-24 20:46:00,104.335,104.36,104.32,104.345,112300000.0
2008-04-24 20:47:00,104.345,104.385,104.335,104.34,92400000.0
2008-04-24 20:48:00,104.34,104.35,104.335,104.345,108400000.0
2008-04-24 20:49:00,104.35,104.36,104.345,104.345,97600000.0
2008-04-24 20:50:00,104.345,104.36,104.33,104.35,121200000.0
2008-04-24 20:51:00,104.35,104.36,104.345,104.355,130600000.0
2008-04-24 20:52:00,104.355,104.36,104.345,104.35,125200000.0
2008-04-24 20:53:00,104.355,104.355,104.34,104.34,100200000.0
2008-04-24 20:54:00,104.34,104.35,104.325,104.35,141700000.0
2008-04-24 20:55:00,104.35,104.36,104.345,104.35,123600000.0
2008-04-24 20:56:00,104.35,104.36,104.34,104.36,104400000.0
2008-04-24 20:57:00,104.36,104.37,104.34,104.35,119400000.0
2008-04-24 20:58:00,104.35,104.36,104.34,104.355,129100000.0
2008-04-24 20:59:00,104.36,104.36,104.35,104.355,75800000.0
2008-04-24 21:00:00,104.355,104.36,104.345,104.36,106200000.0
2008-04-24 21:01:00,104.36,104.36,104.35,104.355,119400000.0
2008-04-24 21:02:00,104.355,104.375,104.355,104.36,55600000.0
2008-04-24 21:03:00,104.36,104.375,104.36,104.37,62200000.0
2008-04-24 21:04:00,104.37,104.375,104.36,104.36,116400000.0
2008-04-24 21:05:00,104.36,104.37,104.36,104.365,82800000.0
2008-04-24 21:06:00,104.365,104.38,104.365,104.375,302400000.0
2008-04-24 21:07:00,104.375,104.4,104.37,104.39,241400000.0
2008-04-24 21:08:00,104.39,104.4,104.37,104.38,122700000.0
2008-04-24 21:09:00,104.38,104.39,104.37,104.39,111500000.0
2008-04-24 21:10:00,104.39,104.39,104.37,104.37,101700000.0
2008-04-24 21:11:00,104.37,104.39,104.37,104.39,126000000.0
2008-04-24 21:12:00,104.39,104.4,104.37,104.385,151900000.0
2008-04-24 21:13:00,104.385,104.4,104.385,104.4,124800000.0
2008-04-24 21:14:00,104.4,104.4,104.385,104.39,219100000.0
2008-04-24 21:15:00,104.39,104.405,104.38,104.39,130700000.0
2008-04-24 21:16:00,104.395,104.395,104.35,104.355,74900000.0
2008-04-24 21:17:00,104.355,104.38,104.35,104.37,152900000.0
2008-04-24 21:18:00,104.37,104.38,104.36,104.365,169600000.0
2008-04-24 21:19:00,104.365,104.38,104.365,104.38,140200000.0
2008-04-24 21:20:00,104.38,104.39,104.37,104.375,163400000.0
2008-04-24 21:21:00,104.375,104.385,104.365,104.37,163600000.0
2008-04-24 21:22:00,104.37,104.385,104.355,104.365,87200000.0
2008-04-24 21:23:00,104.365,104.37,104.36,104.36,84100000.0
2008-04-24 21:24:00,104.36,104.36,104.35,104.35,147000000.0
2008-04-24 21:25:00,104.35,104.36,104.35,104.35,143900000.0
2008-04-24 21:26:00,104.35,104.36,104.35,104.35,127200000.0
2008-04-24 21:27:00,104.35,104.36,104.35,104.35,102100000.0
2008-04-24 21:28:00,104.35,104.39,104.35,104.37,137000000.0
2008-04-24 21:29:00,104.37,104.38,104.37,104.37,98400000.0
2008-04-24 21:30:00,104.37,104.37,104.36,104.36,109400000.0
2008-04-24 21:31:00,104.36,104.37,104.36,104.37,107800000.0
2008-04-24 21:32:00,104.37,104.37,104.36,104.36,134100000.0
2008-04-24 21:33:00,104.36,104.37,104.36,104.36,140200000.0
2008-04-24 21:34:00,104.36,104.37,104.36,104.37,127400000.0
2008-04-24 21:35:00,104.37,104.38,104.34,104.35,169800000.0
2008-04-24 21:36:00,104.355,104.37,104.35,104.35,143300000.0
2008-04-24 21:37:00,104.35,104.37,104.35,104.37,132400000.0
2008-04-24 21:38:00,104.37,104.37,104.36,104.37,110000000.0
2008-04-24 21:39:00,104.37,104.38,104.37,104.38,45200000.0
2008-04-24 21:40:00,104.38,104.39,104.38,104.39,90400000.0
2008-04-24 21:41:00,104.39,104.4,104.38,104.38,55700000.0
2008-04-24 21:42:00,104.38,104.38,104.37,104.37,59000000.0
2008-04-24 21:43:00,104.37,104.37,104.29,104.3,147200000.0
2008-04-24 21:44:00,104.3,104.325,104.3,104.32,91500000.0
2008-04-24 21:45:00,104.32,104.32,104.3,104.32,89000000.0
2008-04-24 21:46:00,104.32,104.32,104.31,104.32,161900000.0
2008-04-24 21:47:00,104.32,104.32,104.3,104.31,100800000.0
2008-04-24 21:48:00,104.31,104.31,104.305,104.31,50300000.0
2008-04-24 21:49:00,104.31,104.31,104.29,104.305,91400000.0
2008-04-24 21:50:00,104.305,104.32,104.3,104.31,211100000.0
2008-04-24 21:51:00,104.31,104.33,104.31,104.33,170300000.0
2008-04-24 21:52:00,104.33,104.33,104.32,104.325,136600000.0
2008-04-24 21:53:00,104.325,104.335,104.32,104.335,69000000.0
2008-04-24 21:54:00,104.335,104.35,104.335,104.34,106400000.0
2008-04-24 21:55:00,104.34,104.35,104.34,104.34,81000000.0
2008-04-24 21:56:00,104.34,104.36,104.33,104.34,82400000.0
2008-04-24 21:57:00,104.345,104.35,104.34,104.34,55900000.0
2008-04-24 21:58:00,104.34,104.35,104.32,104.325,72300000.0
2008-04-24 21:59:00,104.33,104.35,104.31,104.34,67000000.0
2008-04-24 22:00:00,104.34,104.35,104.315,104.35,85000000.0
2008-04-24 22:01:00,104.35,104.35,104.305,104.33,67900000.0
2008-04-24 22:02:00,104.33,104.36,104.33,104.345,81900000.0
2008-04-24 22:03:00,104.345,104.35,104.31,104.32,59400000.0
2008-04-24 22:04:00,104.32,104.33,104.32,104.33,8200000.0
2008-04-24 22:05:00,104.33,104.35,104.33,104.35,83200000.0
2008-04-24 22:06:00,104.35,104.375,104.34,104.36,57300000.0
2008-04-24 22:07:00,104.36,104.36,104.32,104.32,70000000.0
2008-04-24 22:08:00,104.32,104.33,104.31,104.32,94100000.0
2008-04-24 22:09:00,104.32,104.32,104.31,104.32,64200000.0
2008-04-24 22:10:00,104.32,104.33,104.31,104.32,104000000.0
2008-04-24 22:11:00,104.32,104.33,104.32,104.32,38400000.0
2008-04-24 22:12:00,104.32,104.36,104.32,104.36,44700000.0
2008-04-24 22:13:00,104.35,104.36,104.35,104.36,96600000.0
2008-04-24 22:14:00,104.36,104.37,104.34,104.37,49800000.0
2008-04-24 22:15:00,104.37,104.375,104.36,104.37,78000000.0
2008-04-24 22:16:00,104.37,104.38,104.36,104.36,51500000.0
2008-04-24 22:17:00,104.36,104.37,104.33,104.36,112600000.0
2008-04-24 22:18:00,104.36,104.37,104.335,104.355,47400000.0
2008-04-24 22:19:00,104.36,104.36,104.33,104.335,30800000.0
2008-04-24 22:20:00,104.335,104.345,104.335,104.345,14000000.0
2008-04-24 22:21:00,104.345,104.345,104.3,104.3,37200000.0
2008-04-24 22:22:00,104.305,104.32,104.305,104.315,21600000.0
2008-04-24 22:23:00,104.315,104.315,104.31,104.31,21200000.0
2008-04-24 22:24:00,104.305,104.315,104.29,104.29,58000000.0
2008-04-24 22:25:00,104.295,104.3,104.275,104.285,44100000.0
2008-04-24 22:26:00,104.285,104.29,104.28,104.29,17000000.0
2008-04-24 22:27:00,104.29,104.29,104.29,104.29,4200000.0
2008-04-24 22:28:00,104.29,104.29,104.275,104.285,19000000.0
2008-04-24 22:29:00,104.28,104.335,104.28,104.33,48000000.0
2008-04-24 22:30:00,104.33,104.335,104.31,104.31,18800000.0
2008-04-24 22:31:00,104.31,104.33,104.31,104.33,22800000.0
2008-04-24 22:32:00,104.33,104.33,104.295,104.315,57600000.0
2008-04-24 22:33:00,104.31,104.32,104.305,104.305,37400000.0
2008-04-24 22:34:00,104.305,104.31,104.29,104.29,17400000.0
2008-04-24 22:35:00,104.29,104.3,104.29,104.29,23600000.0
2008-04-24 22:36:00,104.29,104.3,104.285,104.285,64600000.0
2008-04-24 22:37:00,104.285,104.29,104.285,104.29,14400000.0
2008-04-24 22:38:00,104.29,104.29,104.25,104.28,61700000.0
2008-04-24 22:39:00,104.28,104.28,104.27,104.28,139500000.0
2008-04-24 22:40:00,104.28,104.28,104.28,104.28,73100000.0
2008-04-24 22:41:00,104.28,104.28,104.28,104.28,87800000.0
2008-04-24 22:42:00,104.28,104.28,104.265,104.265,28100000.0
2008-04-24 22:43:00,104.265,104.265,104.255,104.26,66100000.0
2008-04-24 22:44:00,104.26,104.275,104.26,104.27,32400000.0
2008-04-24 22:45:00,104.27,104.29,104.265,104.29,38400000.0
2008-04-24 22:46:00,104.29,104.305,104.275,104.3,193100000.0
2008-04-24 22:47:00,104.3,104.3,104.285,104.29,50000000.0
2008-04-24 22:48:00,104.29,104.31,104.285,104.285,113400000.0
2008-04-24 22:49:00,104.285,104.285,104.265,104.265,23500000.0
2008-04-24 22:50:00,104.28,104.28,104.255,104.26,62800000.0
2008-04-24 22:51:00,104.26,104.26,104.225,104.225,18759186.0
2008-04-24 22:52:00,104.225,104.25,104.22,104.235,82100000.0
2008-04-24 22:53:00,104.235,104.24,104.225,104.235,17600000.0
2008-04-24 22:54:00,104.23,104.24,104.22,104.235,180800000.0
2008-04-24 22:55:00,104.235,104.25,104.235,104.25,86300000.0
2008-04-24 22:56:00,104.25,104.25,104.235,104.235,54200000.0
2008-04-24 22:57:00,104.235,104.235,104.235,104.235,3200000.0
2008-04-24 22:58:00,104.235,104.235,104.235,104.235,3000000.0
2008-04-24 22:59:00,104.235,104.25,104.23,104.25,23200000.0
2008-04-24 23:00:00,104.24,104.25,104.19,104.2,355200000.0
2008-04-24 23:01:00,104.22,104.25,104.22,104.23,516000000.0
2008-04-24 23:02:00,104.23,104.23,104.23,104.23,377600000.0
2008-04-24 23:03:00,104.23,104.23,104.23,104.23,282900000.0
2008-04-24 23:04:00,104.23,104.23,104.23,104.23,339900000.0
2008-04-24 23:05:00,104.23,104.23,104.23,104.23,339900000.0
2008-04-24 23:06:00,104.23,104.23,104.22,104.22,549800000.0
2008-04-24 23:07:00,104.22,104.22,104.21,104.21,262300000.0
2008-04-24 23:08:00,104.21,104.21,104.195,104.21,512100000.0
2008-04-24 23:09:00,104.21,104.21,104.205,104.21,396300000.0
2008-04-24 23:10:00,104.21,104.22,104.21,104.22,910700000.0
2008-04-24 23:11:00,104.22,104.225,104.205,104.21,333900000.0
2008-04-24 23:12:00,104.21,104.21,104.2,104.21,301300000.0
2008-04-24 23:13:00,104.21,104.21,104.21,104.21,63200000.0
2008-04-24 23:14:00,104.21,104.22,104.21,104.215,44800000.0
2008-04-24 23:15:00,104.215,104.22,104.215,104.22,34000000.0
2008-04-24 23:16:00,104.22,104.23,104.22,104.23,15200000.0
2008-04-24 23:17:00,104.23,104.23,104.23,104.23,14000000.0
2008-04-24 23:18:00,104.23,104.24,104.23,104.24,34400000.0
2008-04-24 23:19:00,104.24,104.24,104.23,104.23,36900000.0
2008-04-24 23:20:00,104.23,104.23,104.22,104.22,607300000.0
2008-04-24 23:21:00,104.22,104.22,104.22,104.22,252000000.0
2008-04-24 23:22:00,104.22,104.23,104.22,104.22,383100000.0
2008-04-24 23:23:00,104.22,104.23,104.22,104.23,136600000.0
2008-04-24 23:24:00,104.23,104.23,104.22,104.22,198900000.0
2008-04-24 23:25:00,104.22,104.22,104.22,104.22,24600000.0
2008-04-24 23:26:00,104.22,104.22,104.22,104.22,24400000.0
2008-04-24 23:27:00,104.22,104.23,104.22,104.23,144300000.0
2008-04-24 23:28:00,104.23,104.24,104.22,104.24,436800000.0
2008-04-24 23:29:00,104.24,104.33,104.24,104.33,205800000.0
2008-04-24 23:30:00,104.33,104.33,104.29,104.29,466999996.0
2008-04-24 23:31:00,104.29,104.29,104.29,104.29,4400000.0
2008-04-24 23:32:00,104.28,104.31,104.28,104.28,236700000.0
2008-04-24 23:33:00,104.28,104.28,104.28,104.28,114300000.0
2008-04-24 23:34:00,104.28,104.29,104.28,104.29,73500000.0
2008-04-24 23:35:00,104.29,104.29,104.29,104.29,3600000.0
2008-04-24 23:36:00,104.29,104.36,104.29,104.32,104600000.0
2008-04-24 23:37:00,104.32,104.36,104.32,104.335,56000000.0
2008-04-24 23:38:00,104.335,104.335,104.33,104.335,8000000.0
2008-04-24 23:39:00,104.335,104.35,104.335,104.35,3600000.0
2008-04-24 23:40:00,104.35,104.35,104.335,104.335,2000000.0
2008-04-24 23:41:00,104.335,104.35,104.335,104.35,5900000.0
2008-04-24 23:42:00,104.35,104.375,104.35,104.375,24300000.0
2008-04-24 23:43:00,104.375,104.38,104.36,104.38,37000000.0
2008-04-24 23:44:00,104.38,104.38,104.36,104.36,54200000.0
2008-04-24 23:45:00,104.36,104.36,104.355,104.355,4600000.0
2008-04-24 23:46:00,104.355,104.355,104.35,104.35,71600000.0
2008-04-24 23:47:00,104.35,104.35,104.315,104.315,72900000.0
2008-04-24 23:48:00,104.315,104.34,104.31,104.315,79800000.0
2008-04-24 23:49:00,104.315,104.315,104.315,104.315,1000000.0
2008-04-24 23:50:00,104.32,104.32,104.32,104.32,13600000.0
2008-04-24 23:51:00,104.32,104.32,104.32,104.32,4200000.0
2008-04-24 23:52:00,104.32,104.32,104.31,104.31,25400000.0
2008-04-24 23:53:00,104.31,104.315,104.29,104.315,51100000.0
2008-04-24 23:54:00,104.325,104.325,104.31,104.32,26700000.0
2008-04-24 23:55:00,104.31,104.31,104.3,104.305,59700000.0
2008-04-24 23:56:00,104.305,104.305,104.29,104.29,31400000.0
2008-04-24 23:57:00,104.29,104.3,104.29,104.3,32400000.0
2008-04-24 23:58:00,104.3,104.3,104.29,104.29,32800000.0
2008-04-24 23:59:00,104.29,104.3,104.29,104.3,9100000.0
2008-04-25 00:00:00,104.3,104.305,104.27,104.305,139500000.0
2008-04-25 00:01:00,104.305,104.305,104.305,104.305,5400000.0
2008-04-25 00:02:00,104.305,104.305,104.305,104.305,3200000.0
2008-04-25 00:03:00,104.305,104.315,104.27,104.29,63000000.0
2008-04-25 00:04:00,104.29,104.33,104.29,104.31,156400000.0
2008-04-25 00:05:00,104.31,104.31,104.3,104.3,95000000.0
2008-04-25 00:06:00,104.3,104.325,104.3,104.32,142800000.0
2008-04-25 00:07:00,104.32,104.32,104.31,104.31,101500000.0
2008-04-25 00:08:00,104.31,104.31,104.31,104.31,172400000.0
2008-04-25 00:09:00,104.31,104.31,104.285,104.3,74200000.0
2008-04-25 00:10:00,104.3,104.3,104.28,104.28,125600000.0
2008-04-25 00:11:00,104.28,104.28,104.28,104.28,79000000.0
2008-04-25 00:12:00,104.28,104.3,104.28,104.28,56800000.0
2008-04-25 00:13:00,104.28,104.28,104.27,104.27,148000000.0
2008-04-25 00:14:00,104.27,104.27,104.25,104.26,134700000.0
2008-04-25 00:15:00,104.26,104.26,104.25,104.25,249100000.0
2008-04-25 00:16:00,104.25,104.26,104.25,104.26,121100000.0
2008-04-25 00:17:00,104.26,104.26,104.26,104.26,100500000.0
2008-04-25 00:18:00,104.26,104.26,104.21,104.26,448100000.0
2008-04-25 00:19:00,104.26,104.26,104.25,104.25,246500000.0
2008-04-25 00:20:00,104.25,104.255,104.25,104.255,39800000.0
2008-04-25 00:21:00,104.255,104.255,104.255,104.255,2400000.0
2008-04-25 00:22:00,104.255,104.255,104.23,104.23,80400000.0
2008-04-25 00:23:00,104.23,104.24,104.23,104.24,304800000.0
2008-04-25 00:24:00,104.24,104.24,104.24,104.24,3200000.0
2008-04-25 00:25:00,104.24,104.24,104.23,104.24,17500000.0
2008-04-25 00:26:00,104.24,104.24,104.24,104.24,2600000.0
2008-04-25 00:27:00,104.24,104.245,104.24,104.245,5800000.0
2008-04-25 00:28:00,104.245,104.26,104.245,104.26,243500000.0
2008-04-25 00:29:00,104.26,104.27,104.26,104.265,214800000.0
2008-04-25 00:30:00,104.265,104.3,104.26,104.28,337300000.0
2008-04-25 00:31:00,104.28,104.28,104.28,104.28,151100000.0
2008-04-25 00:32:00,104.28,104.28,104.28,104.28,128000000.0
2008-04-25 00:33:00,104.28,104.28,104.28,104.28,135500000.0
2008-04-25 00:34:00,104.28,104.28,104.28,104.28,115600000.0
2008-04-25 00:35:00,104.28,104.28,104.28,104.28,94900000.0
2008-04-25 00:36:00,104.28,104.28,104.28,104.28,136500000.0
2008-04-25 00:37:00,104.28,104.28,104.28,104.28,58500000.0
2008-04-25 00:38:00,104.28,104.29,104.28,104.29,48500000.0
2008-04-25 00:39:00,104.29,104.315,104.28,104.31,255500000.0
2008-04-25 00:40:00,104.31,104.32,104.31,104.315,131600000.0
2008-04-25 00:41:00,104.31,104.31,104.31,104.31,110800000.0
2008-04-25 00:42:00,104.31,104.32,104.31,104.32,106400000.0
2008-04-25 00:43:00,104.32,104.32,104.31,104.31,164900000.0
2008-04-25 00:44:00,104.305,104.305,104.3,104.3,239400000.0
2008-04-25 00:45:00,104.3,104.3,104.3,104.3,70400000.0
2008-04-25 00:46:00,104.3,104.3,104.3,104.3,52800000.0
2008-04-25 00:47:00,104.3,104.3,104.29,104.3,200199998.0
2008-04-25 00:48:00,104.3,104.32,104.3,104.305,15800000.0
2008-04-25 00:49:00,104.305,104.305,104.305,104.305,5200000.0
2008-04-25 00:50:00,104.305,104.305,104.3,104.3,496200023.0
2008-04-25 00:51:00,104.3,104.3,104.3,104.3,413600001.0
2008-04-25 00:52:00,104.3,104.3,104.3,104.3,352000000.0
2008-04-25 00:53:00,104.3,104.3,104.3,104.3,334400000.0
2008-04-25 00:54:00,104.3,104.3,104.3,104.3,404800000.0
2008-04-25 00:55:00,104.3,104.3,104.27,104.27,929600000.0
2008-04-25 00:56:00,104.27,104.27,104.26,104.27,122500000.0
2008-04-25 00:57:00,104.27,104.27,104.25,104.25,629700001.0
2008-04-25 00:58:00,104.25,104.25,104.25,104.25,21400000.0
2008-04-25 00:59:00,104.25,104.255,104.25,104.25,77800000.0
2008-04-25 01:00:00,104.25,104.25,104.25,104.25,176100000.0
2008-04-25 01:01:00,104.25,104.27,104.25,104.27,448100000.0
2008-04-25 01:02:00,104.27,104.28,104.26,104.265,168500000.0
2008-04-25 01:03:00,104.265,104.27,104.265,104.27,321900000.0
2008-04-25 01:04:00,104.27,104.27,104.27,104.27,154900000.0
2008-04-25 01:05:00,104.27,104.27,104.27,104.27,343200000.0
2008-04-25 01:06:00,104.27,104.27,104.27,104.27,836800000.0
2008-04-25 01:07:00,104.27,104.3,104.27,104.3,394100000.0
2008-04-25 01:08:00,104.3,104.3,104.3,104.3,294300000.0
2008-04-25 01:09:00,104.3,104.31,104.3,104.3,317400000.0
2008-04-25 01:10:00,104.3,104.3,104.275,104.275,254000000.0
2008-04-25 01:11:00,104.275,104.275,104.275,104.275,5000000.0
2008-04-25 01:12:00,104.275,104.275,104.275,104.275,15200000.0
2008-04-25 01:13:00,104.275,104.275,104.25,104.25,398300000.0
2008-04-25 01:14:00,104.25,104.26,104.23,104.23,510800000.0
2008-04-25 01:15:00,104.23,104.25,104.23,104.23,445800000.0
2008-04-25 01:16:00,104.23,104.26,104.23,104.26,455200000.0
2008-04-25 01:17:00,104.26,104.26,104.26,104.26,551000000.0
2008-04-25 01:18:00,104.26,104.285,104.26,104.285,618099999.0
2008-04-25 01:19:00,104.285,104.295,104.27,104.28,375900000.0
2008-04-25 01:20:00,104.28,104.285,104.27,104.27,347800000.0
2008-04-25 01:21:00,104.27,104.29,104.27,104.29,272500000.0
2008-04-25 01:22:00,104.29,104.34,104.29,104.31,1126100002.0
2008-04-25 01:23:00,104.31,104.32,104.31,104.32,593899969.0
2008-04-25 01:24:00,104.32,104.325,104.32,104.325,697200000.0
2008-04-25 01:25:00,104.325,104.335,104.32,104.33,559700000.0
2008-04-25 01:26:00,104.33,104.33,104.32,104.32,380500000.0
2008-04-25 01:27:00,104.32,104.34,104.32,104.33,280300000.0
2008-04-25 01:28:00,104.33,104.335,104.33,104.335,303600000.0
2008-04-25 01:29:00,104.335,104.335,104.33,104.33,372900000.0
2008-04-25 01:30:00,104.33,104.33,104.27,104.28,1165400004.0
2008-04-25 01:31:00,104.28,104.29,104.28,104.29,293799994.0
2008-04-25 01:32:00,104.29,104.34,104.285,104.325,1010199980.0
2008-04-25 01:33:00,104.325,104.34,104.325,104.33,418699996.0
2008-04-25 01:34:00,104.33,104.34,104.33,104.33,519499998.0
2008-04-25 01:35:00,104.33,104.33,104.33,104.33,692199976.0
2008-04-25 01:36:00,104.33,104.33,104.33,104.33,369999980.0
2008-04-25 01:37:00,104.33,104.34,104.33,104.33,620700007.0
2008-04-25 01:38:00,104.33,104.33,104.33,104.33,539700000.0
2008-04-25 01:39:00,104.33,104.33,104.33,104.33,261600000.0
2008-04-25 01:40:00,104.33,104.33,104.32,104.32,379300006.0
2008-04-25 01:41:00,104.32,104.32,104.32,104.32,610000022.0
2008-04-25 01:42:00,104.32,104.32,104.295,104.3,1219100012.0
2008-04-25 01:43:00,104.3,104.31,104.3,104.3,893700000.0
2008-04-25 01:44:00,104.3,104.3,104.3,104.3,670800000.0
2008-04-25 01:45:00,104.3,104.31,104.3,104.3,1089400000.0
2008-04-25 01:46:00,104.3,104.3,104.29,104.29,783099999.0
2008-04-25 01:47:00,104.29,104.29,104.28,104.28,652500001.0
2008-04-25 01:48:00,104.28,104.28,104.27,104.28,548300014.0
2008-04-25 01:49:00,104.28,104.29,104.27,104.28,1047100002.0
2008-04-25 01:50:00,104.28,104.29,104.28,104.29,566000000.0
2008-04-25 01:51:00,104.29,104.325,104.29,104.315,618100000.0
2008-04-25 01:52:00,104.31,104.32,104.31,104.31,661200000.0
2008-04-25 01:53:00,104.31,104.32,104.31,104.31,831899999.0
2008-04-25 01:54:00,104.31,104.34,104.31,104.34,748300009.0
2008-04-25 01:55:00,104.34,104.34,104.33,104.34,650299993.0
2008-04-25 01:56:00,104.34,104.36,104.34,104.35,336700000.0
2008-04-25 01:57:00,104.35,104.36,104.34,104.34,983599995.0
2008-04-25 01:58:00,104.34,104.355,104.33,104.355,1584299988.0
2008-04-25 01:59:00,104.355,104.36,104.35,104.36,1058600009.0
2008-04-25 02:00:00,104.36,104.36,104.34,104.36,1073499987.0
2008-04-25 02:01:00,104.37,104.37,104.36,104.36,739300007.0
2008-04-25 02:02:00,104.36,104.37,104.36,104.36,725699997.0
2008-04-25 02:03:00,104.36,104.4,104.36,104.4,1427299994.0
2008-04-25 02:04:00,104.4,104.42,104.39,104.4,1676999998.0
2008-04-25 02:05:00,104.4,104.44,104.4,104.44,1654799993.0
2008-04-25 02:06:00,104.44,104.45,104.41,104.41,1434900003.0
2008-04-25 02:07:00,104.41,104.41,104.38,104.39,1788800010.0
2008-04-25 02:08:00,104.39,104.39,104.38,104.38,1096400012.0
2008-04-25 02:09:00,104.38,104.385,104.37,104.37,363700001.0
2008-04-25 02:10:00,104.37,104.38,104.37,104.38,327700002.0
2008-04-25 02:11:00,104.38,104.38,104.36,104.36,923000011.0
2008-04-25 02:12:00,104.36,104.36,104.34,104.34,590800000.0
2008-04-25 02:13:00,104.34,104.34,104.32,104.335,1922800008.0
2008-04-25 02:14:00,104.335,104.35,104.335,104.35,704099998.0
2008-04-25 02:15:00,104.35,104.355,104.34,104.355,1072699996.0
2008-04-25 02:16:00,104.355,104.385,104.35,104.37,339300000.0
2008-04-25 02:17:00,104.37,104.37,104.36,104.36,1131799991.0
2008-04-25 02:18:00,104.36,104.36,104.36,104.36,217200000.0
2008-04-25 02:19:00,104.36,104.36,104.34,104.34,635300002.0
2008-04-25 02:20:00,104.34,104.36,104.34,104.35,890700000.0
2008-04-25 02:21:00,104.35,104.355,104.34,104.35,1500900001.0
2008-04-25 02:22:00,104.35,104.36,104.35,104.36,431200000.0
2008-04-25 02:23:00,104.36,104.37,104.35,104.35,297700000.0
2008-04-25 02:24:00,104.35,104.36,104.35,104.36,113100000.0
2008-04-25 02:25:00,104.36,104.37,104.35,104.35,219300000.0
2008-04-25 02:26:00,104.35,104.36,104.34,104.35,392200000.0
2008-04-25 02:27:00,104.35,104.35,104.3,104.31,678500000.0
2008-04-25 02:28:00,104.31,104.32,104.31,104.31,310500000.0
2008-04-25 02:29:00,104.31,104.33,104.31,104.33,326500000.0
2008-04-25 02:30:00,104.33,104.33,104.33,104.33,137800000.0
2008-04-25 02:31:00,104.33,104.34,104.32,104.34,195900000.0
2008-04-25 02:32:00,104.34,104.34,104.33,104.34,147800000.0
2008-04-25 02:33:00,104.34,104.34,104.33,104.33,301500000.0
2008-04-25 02:34:00,104.33,104.33,104.31,104.31,389800000.0
2008-04-25 02:35:00,104.31,104.325,104.31,104.325,190800000.0
2008-04-25 02:36:00,104.325,104.33,104.32,104.325,152800000.0
2008-04-25 02:37:00,104.325,104.325,104.325,104.325,13400000.0
2008-04-25 02:38:00,104.325,104.33,104.32,104.32,206400000.0
2008-04-25 02:39:00,104.32,104.33,104.31,104.33,129200000.0
2008-04-25 02:40:00,104.33,104.33,104.32,104.32,142300000.0
2008-04-25 02:41:00,104.32,104.32,104.3,104.31,468500000.0
2008-04-25 02:42:00,104.31,104.315,104.29,104.29,352900000.0
2008-04-25 02:43:00,104.29,104.29,104.285,104.29,36000000.0
2008-04-25 02:44:00,104.29,104.29,104.27,104.28,215700000.0
2008-04-25 02:45:00,104.28,104.28,104.27,104.275,189500000.0
2008-04-25 02:46:00,104.27,104.275,104.26,104.26,305000000.0
2008-04-25 02:47:00,104.26,104.27,104.26,104.27,382900000.0
2008-04-25 02:48:00,104.275,104.295,104.275,104.295,295900000.0
2008-04-25 02:49:00,104.295,104.31,104.29,104.3,446200000.0
2008-04-25 02:50:00,104.3,104.32,104.3,104.3,310500000.0
2008-04-25 02:51:00,104.3,104.305,104.3,104.3,242400000.0
2008-04-25 02:52:00,104.3,104.31,104.3,104.31,190900000.0
2008-04-25 02:53:00,104.31,104.32,104.3,104.32,745400004.0
2008-04-25 02:54:00,104.32,104.33,104.31,104.31,1213600000.0
2008-04-25 02:55:00,104.31,104.335,104.3,104.335,948900001.0
2008-04-25 02:56:00,104.34,104.365,104.33,104.34,793599999.0
2008-04-25 02:57:00,104.34,104.35,104.34,104.34,198400000.0
2008-04-25 02:58:00,104.34,104.35,104.34,104.35,125600000.0
2008-04-25 02:59:00,104.35,104.355,104.35,104.35,266900000.0
2008-04-25 03:00:00,104.35,104.36,104.34,104.34,712500000.0
2008-04-25 03:01:00,104.34,104.35,104.34,104.34,470600000.0
2008-04-25 03:02:00,104.34,104.34,104.32,104.32,951399996.0
2008-04-25 03:03:00,104.33,104.34,104.32,104.33,1062200001.0
2008-04-25 03:04:00,104.33,104.345,104.33,104.335,517400000.0
2008-04-25 03:05:00,104.335,104.34,104.32,104.32,765100000.0
2008-04-25 03:06:00,104.32,104.32,104.3,104.3,419400000.0
2008-04-25 03:07:00,104.3,104.31,104.29,104.29,333200000.0
2008-04-25 03:08:00,104.29,104.31,104.29,104.3,521300000.0
2008-04-25 03:09:00,104.3,104.33,104.3,104.33,624300000.0
2008-04-25 03:10:00,104.33,104.33,104.32,104.33,473800000.0
2008-04-25 03:11:00,104.33,104.33,104.32,104.33,434500000.0
2008-04-25 03:12:00,104.33,104.34,104.33,104.34,678600000.0
2008-04-25 03:13:00,104.34,104.34,104.335,104.34,55600000.0
2008-04-25 03:14:00,104.34,104.35,104.32,104.33,483500000.0
2008-04-25 03:15:00,104.33,104.33,104.29,104.3,847100000.0
2008-04-25 03:16:00,104.3,104.3,104.29,104.29,578600001.0
2008-04-25 03:17:00,104.29,104.29,104.28,104.28,226700000.0
2008-04-25 03:18:00,104.28,104.28,104.27,104.28,363000000.0
2008-04-25 03:19:00,104.28,104.29,104.27,104.29,470700000.0
2008-04-25 03:20:00,104.29,104.31,104.28,104.29,602250000.0
2008-04-25 03:21:00,104.29,104.3,104.29,104.29,191550000.0
2008-04-25 03:22:00,104.29,104.3,104.29,104.29,121700000.0
2008-04-25 03:23:00,104.29,104.31,104.29,104.31,727900000.0
2008-04-25 03:24:00,104.31,104.31,104.3,104.31,342800000.0
2008-04-25 03:25:00,104.31,104.31,104.31,104.31,310700000.0
2008-04-25 03:26:00,104.31,104.31,104.31,104.31,333600000.0
2008-04-25 03:27:00,104.31,104.32,104.31,104.32,566100000.0
2008-04-25 03:28:00,104.32,104.33,104.32,104.32,254600000.0
2008-04-25 03:29:00,104.32,104.34,104.32,104.32,631100000.0
2008-04-25 03:30:00,104.32,104.33,104.32,104.33,162800000.0
2008-04-25 03:31:00,104.33,104.33,104.33,104.33,110300000.0
2008-04-25 03:32:00,104.33,104.36,104.33,104.35,213600000.0
2008-04-25 03:33:00,104.35,104.35,104.33,104.33,433500000.0
2008-04-25 03:34:00,104.33,104.33,104.32,104.33,212700000.0
2008-04-25 03:35:00,104.33,104.33,104.33,104.33,116000000.0
2008-04-25 03:36:00,104.33,104.33,104.32,104.32,148500000.0
2008-04-25 03:37:00,104.32,104.35,104.32,104.33,176600000.0
2008-04-25 03:38:00,104.33,104.34,104.33,104.34,98800000.0
2008-04-25 03:39:00,104.34,104.34,104.33,104.33,275900000.0
2008-04-25 03:40:00,104.33,104.33,104.32,104.32,464900000.0
2008-04-25 03:41:00,104.32,104.325,104.32,104.32,249900000.0
2008-04-25 03:42:00,104.32,104.32,104.305,104.32,242200000.0
2008-04-25 03:43:00,104.32,104.33,104.31,104.32,159800000.0
2008-04-25 03:44:00,104.32,104.32,104.32,104.32,445500000.0
2008-04-25 03:45:00,104.32,104.32,104.32,104.32,14400000.0
2008-04-25 03:46:00,104.32,104.32,104.32,104.32,73800000.0
2008-04-25 03:47:00,104.32,104.33,104.32,104.32,150500000.0
2008-04-25 03:48:00,104.32,104.32,104.3,104.31,201700000.0
2008-04-25 03:49:00,104.31,104.31,104.29,104.29,260100000.0
2008-04-25 03:50:00,104.29,104.295,104.28,104.295,291700000.0
2008-04-25 03:51:00,104.295,104.32,104.295,104.32,447700000.0
2008-04-25 03:52:00,104.32,104.32,104.31,104.315,306400000.0
2008-04-25 03:53:00,104.31,104.33,104.31,104.33,464400000.0
2008-04-25 03:54:00,104.33,104.34,104.32,104.34,310300000.0
2008-04-25 03:55:00,104.34,104.36,104.33,104.33,609500000.0
2008-04-25 03:56:00,104.33,104.33,104.31,104.31,873100000.0
2008-04-25 03:57:00,104.31,104.31,104.3,104.3,918300000.0
2008-04-25 03:58:00,104.3,104.305,104.28,104.285,1129200000.0
2008-04-25 03:59:00,104.285,104.32,104.285,104.32,569800000.0
2008-04-25 04:00:00,104.32,104.32,104.3,104.315,577000000.0
2008-04-25 04:01:00,104.315,104.33,104.3,104.31,605300000.0
2008-04-25 04:02:00,104.31,104.31,104.3,104.3,685299999.0
2008-04-25 04:03:00,104.3,104.31,104.3,104.3,787400000.0
2008-04-25 04:04:00,104.3,104.305,104.29,104.305,263000000.0
2008-04-25 04:05:00,104.305,104.305,104.29,104.3,124600000.0
2008-04-25 04:06:00,104.3,104.3,104.26,104.26,300200000.0
2008-04-25 04:07:00,104.26,104.28,104.26,104.28,576600000.0
2008-04-25 04:08:00,104.28,104.28,104.25,104.26,831900000.0
2008-04-25 04:09:00,104.26,104.26,104.25,104.25,405199997.0
2008-04-25 04:10:00,104.25,104.26,104.25,104.26,196600000.0
2008-04-25 04:11:00,104.26,104.265,104.25,104.25,537500000.0
2008-04-25 04:12:00,104.25,104.27,104.25,104.27,410300000.0
2008-04-25 04:13:00,104.27,104.27,104.26,104.26,278200004.0
2008-04-25 04:14:00,104.26,104.26,104.26,104.26,351000000.0
2008-04-25 04:15:00,104.26,104.26,104.26,104.26,174500000.0
2008-04-25 04:16:00,104.26,104.27,104.26,104.26,341599999.0
2008-04-25 04:17:00,104.26,104.28,104.26,104.27,207499999.0
2008-04-25 04:18:00,104.27,104.27,104.26,104.26,557099999.0
2008-04-25 04:19:00,104.26,104.26,104.24,104.25,559500000.0
2008-04-25 04:20:00,104.25,104.25,104.25,104.25,67500000.0
2008-04-25 04:21:00,104.25,104.25,104.24,104.25,402700000.0
2008-04-25 04:22:00,104.25,104.26,104.25,104.26,278600000.0
2008-04-25 04:23:00,104.26,104.26,104.255,104.255,92600000.0
2008-04-25 04:24:00,104.255,104.26,104.25,104.25,282400000.0
2008-04-25 04:25:00,104.25,104.26,104.25,104.255,429200000.0
2008-04-25 04:26:00,104.26,104.26,104.25,104.25,211400000.0
2008-04-25 04:27:00,104.25,104.25,104.235,104.25,460500000.0
2008-04-25 04:28:00,104.25,104.26,104.23,104.235,894900000.0
2008-04-25 04:29:00,104.235,104.24,104.23,104.24,947200000.0
2008-04-25 04:30:00,104.24,104.25,104.24,104.24,420500000.0
2008-04-25 04:31:00,104.24,104.24,104.24,104.24,133000000.0
2008-04-25 04:32:00,104.24,104.24,104.23,104.24,163000000.0
2008-04-25 04:33:00,104.235,104.24,104.23,104.23,580700000.0
2008-04-25 04:34:00,104.23,104.24,104.23,104.24,54800000.0
2008-04-25 04:35:00,104.24,104.26,104.235,104.24,172800000.0
2008-04-25 04:36:00,104.24,104.24,104.22,104.22,584800000.0
2008-04-25 04:37:00,104.22,104.24,104.22,104.23,1062100000.0
2008-04-25 04:38:00,104.23,104.23,104.205,104.215,606000000.0
2008-04-25 04:39:00,104.215,104.225,104.21,104.215,266500000.0
2008-04-25 04:40:00,104.215,104.225,104.21,104.22,216400000.0
2008-04-25 04:41:00,104.22,104.23,104.22,104.22,992800000.0
2008-04-25 04:42:00,104.22,104.225,104.21,104.215,313800000.0
2008-04-25 04:43:00,104.21,104.21,104.2,104.21,589799999.0
2008-04-25 04:44:00,104.21,104.21,104.2,104.21,303500000.0
2008-04-25 04:45:00,104.21,104.21,104.2,104.21,463399998.0
2008-04-25 04:46:00,104.21,104.22,104.21,104.21,413200000.0
2008-04-25 04:47:00,104.21,104.22,104.21,104.22,231300000.0
2008-04-25 04:48:00,104.22,104.22,104.2,104.21,607000001.0
2008-04-25 04:49:00,104.21,104.21,104.18,104.18,1175500000.0
2008-04-25 04:50:00,104.18,104.205,104.18,104.205,212300000.0
2008-04-25 04:51:00,104.205,104.205,104.18,104.19,936599998.0
2008-04-25 04:52:00,104.19,104.19,104.17,104.18,712800000.0
2008-04-25 04:53:00,104.18,104.2,104.18,104.2,395000000.0
2008-04-25 04:54:00,104.2,104.2,104.18,104.19,549900000.0
2008-04-25 04:55:00,104.19,104.195,104.17,104.175,749900000.0
2008-04-25 04:56:00,104.175,104.18,104.15,104.17,1062800001.0
2008-04-25 04:57:00,104.17,104.17,104.16,104.16,824800000.0
2008-04-25 04:58:00,104.16,104.175,104.16,104.175,906399999.0
2008-04-25 04:59:00,104.175,104.18,104.16,104.18,383600000.0
2008-04-25 05:00:00,104.18,104.2,104.18,104.2,862100001.0
2008-04-25 05:01:00,104.2,104.21,104.2,104.21,267900000.0
2008-04-25 05:02:00,104.21,104.22,104.21,104.22,333500000.0
2008-04-25 05:03:00,104.22,104.22,104.21,104.22,415900000.0
2008-04-25 05:04:00,104.22,104.22,104.2,104.2,313400000.0
2008-04-25 05:05:00,104.2,104.205,104.2,104.2,505700000.0
2008-04-25 05:06:00,104.205,104.21,104.2,104.205,107000000.0
2008-04-25 05:07:00,104.205,104.205,104.16,104.16,958700001.0
2008-04-25 05:08:00,104.16,104.175,104.15,104.17,1191000001.0
2008-04-25 05:09:00,104.17,104.175,104.17,104.17,392500000.0
2008-04-25 05:10:00,104.17,104.175,104.17,104.17,341100000.0
2008-04-25 05:11:00,104.17,104.175,104.16,104.16,494799992.0
2008-04-25 05:12:00,104.16,104.16,104.16,104.16,319800000.0
2008-04-25 05:13:00,104.16,104.16,104.16,104.16,237800000.0
2008-04-25 05:14:00,104.16,104.165,104.16,104.16,588299999.0
2008-04-25 05:15:00,104.16,104.165,104.15,104.15,412399999.0
2008-04-25 05:16:00,104.15,104.155,104.13,104.15,882800000.0
2008-04-25 05:17:00,104.14,104.155,104.13,104.13,511299998.0
2008-04-25 05:18:00,104.13,104.14,104.13,104.135,340199999.0
2008-04-25 05:19:00,104.135,104.145,104.135,104.14,293900000.0
2008-04-25 05:20:00,104.14,104.14,104.14,104.14,166500000.0
2008-04-25 05:21:00,104.14,104.14,104.14,104.14,56500000.0
2008-04-25 05:22:00,104.14,104.14,104.1,104.11,313500000.0
2008-04-25 05:23:00,104.11,104.12,104.11,104.11,588800000.0
2008-04-25 05:24:00,104.11,104.12,104.11,104.115,115300000.0
2008-04-25 05:25:00,104.115,104.12,104.11,104.11,95500000.0
2008-04-25 05:26:00,104.11,104.11,104.1,104.105,254900000.0
2008-04-25 05:27:00,104.105,104.11,104.1,104.1,202800000.0
2008-04-25 05:28:00,104.1,104.11,104.085,104.105,414800000.0
2008-04-25 05:29:00,104.105,104.12,104.1,104.12,716400000.0
2008-04-25 05:30:00,104.12,104.12,104.11,104.11,263500000.0
2008-04-25 05:31:00,104.11,104.16,104.11,104.15,344800000.0
2008-04-25 05:32:00,104.15,104.16,104.12,104.12,678500000.0
2008-04-25 05:33:00,104.12,104.14,104.12,104.13,584200000.0
2008-04-25 05:34:00,104.13,104.13,104.11,104.11,207400000.0
2008-04-25 05:35:00,104.11,104.12,104.11,104.11,686100000.0
2008-04-25 05:36:00,104.11,104.11,104.11,104.11,465800000.0
2008-04-25 05:37:00,104.11,104.13,104.1,104.105,809400000.0
2008-04-25 05:38:00,104.105,104.105,104.085,104.1,470400000.0
2008-04-25 05:39:00,104.1,104.14,104.1,104.13,661399999.0
2008-04-25 05:40:00,104.13,104.13,104.12,104.13,671000000.0
2008-04-25 05:41:00,104.13,104.14,104.13,104.13,387700000.0
2008-04-25 05:42:00,104.135,104.14,104.13,104.14,279500000.0
2008-04-25 05:43:00,104.14,104.16,104.14,104.16,471200000.0
2008-04-25 05:44:00,104.16,104.19,104.16,104.175,402500000.0
2008-04-25 05:45:00,104.18,104.19,104.18,104.19,923500000.0
2008-04-25 05:46:00,104.19,104.19,104.165,104.19,555200000.0
2008-04-25 05:47:00,104.18,104.195,104.18,104.19,925700000.0
2008-04-25 05:48:00,104.19,104.195,104.18,104.185,394499999.0
2008-04-25 05:49:00,104.19,104.205,104.19,104.205,673900001.0
2008-04-25 05:50:00,104.205,104.23,104.2,104.23,711199999.0
2008-04-25 05:51:00,104.23,104.23,104.22,104.23,307900000.0
2008-04-25 05:52:00,104.225,104.23,104.21,104.22,1142300000.0
2008-04-25 05:53:00,104.22,104.225,104.22,104.22,178800000.0
2008-04-25 05:54:00,104.22,104.22,104.21,104.21,280800000.0
2008-04-25 05:55:00,104.21,104.22,104.21,104.215,551999999.0
2008-04-25 05:56:00,104.22,104.23,104.22,104.23,278900000.0
2008-04-25 05:57:00,104.23,104.23,104.23,104.23,2700000.0
2008-04-25 05:58:00,104.23,104.23,104.23,104.23,16900000.0
2008-04-25 05:59:00,104.23,104.255,104.23,104.24,376500000.0
2008-04-25 06:00:00,104.24,104.255,104.235,104.25,603400001.0
2008-04-25 06:01:00,104.25,104.265,104.25,104.26,822400000.0
2008-04-25 06:02:00,104.26,104.275,104.255,104.27,372499997.0
2008-04-25 06:03:00,104.27,104.29,104.27,104.29,831099997.0
2008-04-25 06:04:00,104.29,104.3,104.27,104.28,1070699998.0
2008-04-25 06:05:00,104.28,104.295,104.27,104.29,623499995.0
2008-04-25 06:06:00,104.29,104.29,104.26,104.27,1052400001.0
2008-04-25 06:07:00,104.27,104.28,104.25,104.25,679400000.0
2008-04-25 06:08:00,104.25,104.265,104.25,104.265,724599999.0
2008-04-25 06:09:00,104.265,104.265,104.25,104.25,381099999.0
2008-04-25 06:10:00,104.25,104.255,104.23,104.25,612700001.0
2008-04-25 06:11:00,104.25,104.25,104.23,104.23,860000002.0
2008-04-25 06:12:00,104.23,104.23,104.21,104.21,870600000.0
2008-04-25 06:13:00,104.21,104.21,104.16,104.16,1328300000.0
2008-04-25 06:14:00,104.16,104.18,104.16,104.16,667400000.0
2008-04-25 06:15:00,104.16,104.17,104.16,104.165,617100000.0
2008-04-25 06:16:00,104.165,104.17,104.16,104.16,986399999.0
2008-04-25 06:17:00,104.16,104.17,104.16,104.17,285000000.0
2008-04-25 06:18:00,104.17,104.19,104.17,104.18,748800000.0
2008-04-25 06:19:00,104.18,104.21,104.18,104.205,841399997.0
2008-04-25 06:20:00,104.205,104.24,104.205,104.235,773700000.0
2008-04-25 06:21:00,104.235,104.24,104.23,104.235,309400000.0
2008-04-25 06:22:00,104.235,104.235,104.22,104.22,618000000.0
2008-04-25 06:23:00,104.22,104.22,104.175,104.18,1031499998.0
2008-04-25 06:24:00,104.18,104.19,104.18,104.19,390000000.0
2008-04-25 06:25:00,104.19,104.19,104.16,104.16,865500000.0
2008-04-25 06:26:00,104.16,104.18,104.15,104.17,777999999.0
2008-04-25 06:27:00,104.17,104.19,104.16,104.19,631900000.0
2008-04-25 06:28:00,104.19,104.255,104.19,104.23,860700000.0
2008-04-25 06:29:00,104.23,104.24,104.22,104.23,580300000.0
2008-04-25 06:30:00,104.23,104.23,104.2,104.2,794000001.0
2008-04-25 06:31:00,104.2,104.21,104.18,104.19,905500000.0
2008-04-25 06:32:00,104.19,104.2,104.18,104.18,276400000.0
2008-04-25 06:33:00,104.18,104.18,104.15,104.15,796600001.0
2008-04-25 06:34:00,104.155,104.16,104.15,104.16,512800000.0
2008-04-25 06:35:00,104.16,104.165,104.16,104.165,126200000.0
2008-04-25 06:36:00,104.165,104.17,104.15,104.16,491900000.0
2008-04-25 06:37:00,104.16,104.17,104.16,104.16,488500000.0
2008-04-25 06:38:00,104.16,104.2,104.16,104.195,551200000.0
2008-04-25 06:39:00,104.195,104.195,104.18,104.18,419800000.0
2008-04-25 06:40:00,104.18,104.18,104.17,104.17,443800000.0
2008-04-25 06:41:00,104.17,104.19,104.17,104.18,962399999.0
2008-04-25 06:42:00,104.18,104.21,104.18,104.2,855200000.0
2008-04-25 06:43:00,104.2,104.21,104.2,104.2,491800001.0
2008-04-25 06:44:00,104.2,104.2,104.18,104.18,946500000.0
2008-04-25 06:45:00,104.18,104.19,104.18,104.19,422700000.0
2008-04-25 06:46:00,104.19,104.19,104.18,104.18,489799999.0
2008-04-25 06:47:00,104.185,104.19,104.17,104.18,685699999.0
2008-04-25 06:48:00,104.18,104.18,104.16,104.17,879000000.0
2008-04-25 06:49:00,104.17,104.18,104.17,104.18,735400000.0
2008-04-25 06:50:00,104.18,104.2,104.18,104.19,559700000.0
2008-04-25 06:51:00,104.19,104.2,104.19,104.19,565800000.0
2008-04-25 06:52:00,104.19,104.205,104.19,104.205,809800000.0
2008-04-25 06:53:00,104.2,104.205,104.2,104.2,203500000.0
2008-04-25 06:54:00,104.2,104.21,104.2,104.2,596100003.0
2008-04-25 06:55:00,104.2,104.2,104.17,104.17,975200001.0
2008-04-25 06:56:00,104.17,104.185,104.15,104.16,994600001.0
2008-04-25 06:57:00,104.16,104.16,104.12,104.14,1129700001.0
2008-04-25 06:58:00,104.14,104.16,104.13,104.14,887000001.0
2008-04-25 06:59:00,104.13,104.14,104.13,104.13,513300000.0
2008-04-25 07:00:00,104.13,104.14,104.11,104.14,358999999.0
2008-04-25 07:01:00,104.14,104.15,104.135,104.14,406200000.0
2008-04-25 07:02:00,104.14,104.145,104.125,104.125,721300001.0
2008-04-25 07:03:00,104.13,104.14,104.13,104.13,730700000.0
2008-04-25 07:04:00,104.13,104.13,104.11,104.12,421899999.0
2008-04-25 07:05:00,104.12,104.12,104.12,104.12,504000000.0
2008-04-25 07:06:00,104.12,104.125,104.12,104.125,458700000.0
2008-04-25 07:07:00,104.125,104.135,104.12,104.125,723099999.0
2008-04-25 07:08:00,104.125,104.13,104.12,104.13,393600000.0
2008-04-25 07:09:00,104.13,104.13,104.1,104.11,984200004.0
2008-04-25 07:10:00,104.11,104.115,104.1,104.1,468600000.0
2008-04-25 07:11:00,104.1,104.12,104.1,104.12,219800000.0
2008-04-25 07:12:00,104.12,104.14,104.12,104.13,676000000.0
2008-04-25 07:13:00,104.13,104.13,104.11,104.11,847799999.0
2008-04-25 07:14:00,104.11,104.125,104.11,104.11,578700000.0
2008-04-25 07:15:00,104.11,104.12,104.11,104.11,362400000.0
2008-04-25 07:16:00,104.11,104.12,104.11,104.115,225500000.0
2008-04-25 07:17:00,104.115,104.115,104.09,104.1,1094600000.0
2008-04-25 07:18:00,104.1,104.1,104.1,104.1,608600000.0
2008-04-25 07:19:00,104.1,104.1,104.09,104.09,550200000.0
2008-04-25 07:20:00,104.09,104.095,104.09,104.09,494000000.0
2008-04-25 07:21:00,104.095,104.105,104.095,104.1,511099993.0
2008-04-25 07:22:00,104.1,104.1,104.06,104.06,1381400001.0
2008-04-25 07:23:00,104.06,104.09,104.06,104.09,714600000.0
2008-04-25 07:24:00,104.09,104.09,104.09,104.09,414000000.0
2008-04-25 07:25:00,104.09,104.15,104.09,104.15,458600001.0
2008-04-25 07:26:00,104.15,104.18,104.145,104.16,1303500000.0
2008-04-25 07:27:00,104.16,104.16,104.14,104.15,574600004.0
2008-04-25 07:28:00,104.15,104.15,104.135,104.14,440399999.0
2008-04-25 07:29:00,104.14,104.16,104.14,104.15,549300000.0
2008-04-25 07:30:00,104.155,104.165,104.15,104.165,558800000.0
2008-04-25 07:31:00,104.165,104.17,104.16,104.16,555800000.0
2008-04-25 07:32:00,104.16,104.165,104.155,104.16,634100000.0
2008-04-25 07:33:00,104.16,104.17,104.16,104.16,547000000.0
2008-04-25 07:34:00,104.16,104.17,104.155,104.16,607300000.0
2008-04-25 07:35:00,104.16,104.16,104.14,104.14,702200000.0
2008-04-25 07:36:00,104.14,104.15,104.14,104.15,755000000.0
2008-04-25 07:37:00,104.15,104.16,104.15,104.16,762600000.0
2008-04-25 07:38:00,104.16,104.185,104.155,104.18,1010000000.0
2008-04-25 07:39:00,104.18,104.18,104.18,104.18,798300000.0
2008-04-25 07:40:00,104.18,104.205,104.18,104.205,769500002.0
2008-04-25 07:41:00,104.205,104.23,104.2,104.225,546100000.0
2008-04-25 07:42:00,104.225,104.25,104.22,104.24,731200000.0
2008-04-25 07:43:00,104.24,104.265,104.24,104.265,628699999.0
2008-04-25 07:44:00,104.265,104.28,104.25,104.27,899300000.0
2008-04-25 07:45:00,104.27,104.275,104.24,104.25,993600001.0
2008-04-25 07:46:00,104.25,104.26,104.23,104.235,700399999.0
2008-04-25 07:47:00,104.235,104.24,104.23,104.24,394600000.0
2008-04-25 07:48:00,104.24,104.24,104.23,104.24,551499999.0
2008-04-25 07:49:00,104.24,104.24,104.23,104.23,404599999.0
2008-04-25 07:50:00,104.23,104.23,104.2,104.2,635100001.0
2008-04-25 07:51:00,104.2,104.2,104.19,104.2,998500000.0
2008-04-25 07:52:00,104.2,104.225,104.2,104.22,372500000.0
2008-04-25 07:53:00,104.22,104.23,104.215,104.23,301300000.0
2008-04-25 07:54:00,104.23,104.23,104.215,104.22,805800000.0
2008-04-25 07:55:00,104.22,104.26,104.22,104.24,865500000.0
2008-04-25 07:56:00,104.24,104.24,104.215,104.215,411400000.0
2008-04-25 07:57:00,104.215,104.23,104.215,104.225,818200000.0
2008-04-25 07:58:00,104.225,104.26,104.225,104.245,745400000.0
2008-04-25 07:59:00,104.245,104.29,104.245,104.28,989100001.0
2008-04-25 08:00:00,104.28,104.28,104.26,104.27,1177600001.0
2008-04-25 08:01:00,104.27,104.29,104.265,104.29,1278799998.0
2008-04-25 08:02:00,104.29,104.3,104.26,104.3,1332100000.0
2008-04-25 08:03:00,104.3,104.34,104.3,104.33,1170000000.0
2008-04-25 08:04:00,104.33,104.33,104.3,104.3,1170000000.0
2008-04-25 08:05:00,104.3,104.3,104.27,104.28,1458500000.0
2008-04-25 08:06:00,104.28,104.29,104.27,104.28,1192399999.0
2008-04-25 08:07:00,104.27,104.325,104.27,104.32,779700005.0
2008-04-25 08:08:00,104.32,104.32,104.3,104.3,579199997.0
2008-04-25 08:09:00,104.3,104.315,104.29,104.295,576500001.0
2008-04-25 08:10:00,104.295,104.3,104.28,104.28,845700000.0
2008-04-25 08:11:00,104.28,104.28,104.25,104.265,1400200000.0
2008-04-25 08:12:00,104.26,104.265,104.22,104.23,1308900000.0
2008-04-25 08:13:00,104.23,104.265,104.23,104.255,1612400000.0
2008-04-25 08:14:00,104.255,104.27,104.25,104.26,1356499999.0
2008-04-25 08:15:00,104.26,104.28,104.26,104.27,986800000.0
2008-04-25 08:16:00,104.27,104.28,104.245,104.25,186900000.0
2008-04-25 08:17:00,104.25,104.28,104.25,104.255,212300000.0
2008-04-25 08:18:00,104.255,104.275,104.255,104.26,91600000.0
2008-04-25 08:19:00,104.26,104.335,104.26,104.33,109400000.0
2008-04-25 08:20:00,104.33,104.38,104.33,104.35,140400000.0
2008-04-25 08:21:00,104.35,104.36,104.32,104.34,157100000.0
2008-04-25 08:22:00,104.34,104.345,104.315,104.315,105210116.0
2008-04-25 08:23:00,104.315,104.33,104.31,104.33,51739516.0
2008-04-25 08:24:00,104.32,104.37,104.32,104.35,107100000.0
2008-04-25 08:25:00,104.35,104.38,104.35,104.37,161000000.0
2008-04-25 08:26:00,104.37,104.38,104.35,104.365,140100000.0
2008-04-25 08:27:00,104.365,104.38,104.355,104.355,120100000.0
2008-04-25 08:28:00,104.355,104.37,104.35,104.37,54400000.0
2008-04-25 08:29:00,104.37,104.375,104.355,104.36,91200000.0
2008-04-25 08:30:00,104.36,104.365,104.35,104.355,109000000.0
2008-04-25 08:31:00,104.35,104.37,104.345,104.36,436300000.0
2008-04-25 08:32:00,104.36,104.38,104.36,104.375,351300000.0
2008-04-25 08:33:00,104.375,104.38,104.365,104.365,55800000.0
2008-04-25 08:34:00,104.365,104.395,104.36,104.385,71000000.0
2008-04-25 08:35:00,104.385,104.395,104.375,104.385,81400000.0
2008-04-25 08:36:00,104.385,104.39,104.36,104.36,112600000.0
2008-04-25 08:37:00,104.36,104.37,104.35,104.35,78800000.0
2008-04-25 08:38:00,104.35,104.37,104.35,104.37,128000000.0
2008-04-25 08:39:00,104.375,104.38,104.36,104.37,79300000.0
2008-04-25 08:40:00,104.37,104.39,104.37,104.37,96400000.0
2008-04-25 08:41:00,104.37,104.38,104.31,104.33,133800000.0
2008-04-25 08:42:00,104.33,104.34,104.33,104.33,112800000.0
2008-04-25 08:43:00,104.335,104.34,104.33,104.34,86400000.0
2008-04-25 08:44:00,104.34,104.39,104.335,104.36,359500000.0
2008-04-25 08:45:00,104.36,104.39,104.355,104.36,152900000.0
2008-04-25 08:46:00,104.36,104.38,104.36,104.36,83500000.0
2008-04-25 08:47:00,104.36,104.36,104.35,104.35,54600000.0
2008-04-25 08:48:00,104.35,104.365,104.35,104.35,97100000.0
2008-04-25 08:49:00,104.35,104.36,104.35,104.35,65399024.0
2008-04-25 08:50:00,104.35,104.36,104.34,104.36,44532520.0
2008-04-25 08:51:00,104.36,104.38,104.36,104.37,90100000.0
2008-04-25 08:52:00,104.37,104.38,104.37,104.37,87900000.0
2008-04-25 08:53:00,104.37,104.375,104.36,104.375,45500000.0
2008-04-25 08:54:00,104.38,104.44,104.37,104.43,64400000.0
2008-04-25 08:55:00,104.43,104.44,104.42,104.42,105300000.0
2008-04-25 08:56:00,104.42,104.43,104.4,104.4,65600000.0
2008-04-25 08:57:00,104.4,104.42,104.4,104.41,66600000.0
2008-04-25 08:58:00,104.41,104.41,104.36,104.375,76900000.0
2008-04-25 08:59:00,104.375,104.38,104.35,104.37,87800000.0
2008-04-25 09:00:00,104.37,104.38,104.34,104.34,59500000.0
2008-04-25 09:01:00,104.34,104.39,104.34,104.36,68300000.0
2008-04-25 09:02:00,104.36,104.36,104.325,104.335,49300000.0
2008-04-25 09:03:00,104.335,104.415,104.33,104.385,68350000.0
2008-04-25 09:04:00,104.385,104.41,104.38,104.405,54400000.0
2008-04-25 09:05:00,104.41,104.43,104.395,104.395,99700000.0
2008-04-25 09:06:00,104.4,104.41,104.39,104.41,77200000.0
2008-04-25 09:07:00,104.41,104.42,104.4,104.405,101200000.0
2008-04-25 09:08:00,104.4,104.43,104.4,104.42,82400000.0
2008-04-25 09:09:00,104.42,104.42,104.4,104.42,61400000.0
2008-04-25 09:10:00,104.42,104.42,104.395,104.4,49800000.0
2008-04-25 09:11:00,104.4,104.4,104.38,104.38,80300000.0
2008-04-25 09:12:00,104.385,104.42,104.38,104.42,86200000.0
2008-04-25 09:13:00,104.42,104.44,104.405,104.415,100900000.0
2008-04-25 09:14:00,104.41,104.44,104.41,104.43,118800000.0
2008-04-25 09:15:00,104.43,104.435,104.39,104.395,72900000.0
2008-04-25 09:16:00,104.395,104.43,104.39,104.41,110700000.0
2008-04-25 09:17:00,104.41,104.445,104.405,104.415,243100000.0
2008-04-25 09:18:00,104.415,104.445,104.415,104.435,44300000.0
2008-04-25 09:19:00,104.435,104.515,104.43,104.46,89300000.0
2008-04-25 09:20:00,104.46,104.53,104.455,104.5,96800000.0
2008-04-25 09:21:00,104.5,104.54,104.46,104.5,119800000.0
2008-04-25 09:22:00,104.505,104.53,104.485,104.52,121900000.0
2008-04-25 09:23:00,104.52,104.53,104.505,104.51,103100000.0
2008-04-25 09:24:00,104.51,104.55,104.505,104.55,111500000.0
2008-04-25 09:25:00,104.55,104.56,104.52,104.525,109700000.0
2008-04-25 09:26:00,104.52,104.55,104.51,104.53,90100000.0
2008-04-25 09:27:00,104.53,104.535,104.52,104.52,86800000.0
2008-04-25 09:28:00,104.52,104.52,104.5,104.505,107000000.0
2008-04-25 09:29:00,104.505,104.51,104.395,104.41,145600000.0
2008-04-25 09:30:00,104.41,104.48,104.41,104.48,88400000.0
2008-04-25 09:31:00,104.47,104.51,104.46,104.51,84400000.0
2008-04-25 09:32:00,104.51,104.53,104.46,104.515,80800000.0
2008-04-25 09:33:00,104.51,104.545,104.49,104.535,109800000.0
2008-04-25 09:34:00,104.535,104.54,104.52,104.53,105300000.0
2008-04-25 09:35:00,104.53,104.53,104.505,104.51,100900000.0
2008-04-25 09:36:00,104.51,104.53,104.5,104.51,206500000.0
2008-04-25 09:37:00,104.51,104.53,104.51,104.51,119200000.0
2008-04-25 09:38:00,104.51,104.53,104.49,104.5,126100000.0
2008-04-25 09:39:00,104.5,104.51,104.49,104.5,107000000.0
2008-04-25 09:40:00,104.5,104.51,104.49,104.51,123900000.0
2008-04-25 09:41:00,104.51,104.52,104.5,104.51,92400000.0
2008-04-25 09:42:00,104.51,104.52,104.5,104.51,71900000.0
2008-04-25 09:43:00,104.51,104.53,104.5,104.52,111400000.0
2008-04-25 09:44:00,104.52,104.54,104.49,104.49,315400000.0
2008-04-25 09:45:00,104.49,104.53,104.49,104.53,98500000.0
2008-04-25 09:46:00,104.53,104.57,104.53,104.56,92200000.0
2008-04-25 09:47:00,104.56,104.565,104.55,104.55,52200000.0
2008-04-25 09:48:00,104.55,104.57,104.54,104.57,83100000.0
2008-04-25 09:49:00,104.565,104.6,104.56,104.585,98100000.0
2008-04-25 09:50:00,104.585,104.74,104.58,104.74,511800000.0
2008-04-25 09:51:00,104.74,104.74,104.65,104.67,246500000.0
2008-04-25 09:52:00,104.67,104.685,104.66,104.665,319600000.0
2008-04-25 09:53:00,104.665,104.68,104.66,104.675,183800000.0
2008-04-25 09:54:00,104.675,104.675,104.6,104.61,133400000.0
2008-04-25 09:55:00,104.61,104.64,104.61,104.62,152900000.0
2008-04-25 09:56:00,104.62,104.63,104.6,104.61,162000000.0
2008-04-25 09:57:00,104.61,104.65,104.6,104.635,142900000.0
2008-04-25 09:58:00,104.635,104.69,104.635,104.68,104300000.0
2008-04-25 09:59:00,104.68,104.71,104.675,104.7,126900000.0
2008-04-25 10:00:00,104.7,104.705,104.66,104.66,688300000.0
2008-04-25 10:01:00,104.66,104.695,104.66,104.685,1046900000.0
2008-04-25 10:02:00,104.685,104.715,104.685,104.705,899900000.0
2008-04-25 10:03:00,104.71,104.735,104.695,104.71,892600000.0
2008-04-25 10:04:00,104.71,104.735,104.71,104.725,108100000.0
2008-04-25 10:05:00,104.725,104.73,104.69,104.69,105800000.0
2008-04-25 10:06:00,104.69,104.7,104.68,104.68,68200000.0
2008-04-25 10:07:00,104.69,104.71,104.665,104.705,69200000.0
2008-04-25 10:08:00,104.705,104.72,104.685,104.71,189200000.0
2008-04-25 10:09:00,104.71,104.725,104.7,104.705,94900000.0
2008-04-25 10:10:00,104.705,104.715,104.68,104.685,101400000.0
2008-04-25 10:11:00,104.68,104.685,104.65,104.65,219500000.0
2008-04-25 10:12:00,104.65,104.7,104.65,104.68,391400000.0
2008-04-25 10:13:00,104.68,104.68,104.65,104.655,200700000.0
2008-04-25 10:14:00,104.655,104.66,104.63,104.63,207900000.0
2008-04-25 10:15:00,104.63,104.69,104.63,104.68,97400000.0
2008-04-25 10:16:00,104.675,104.72,104.67,104.72,101900000.0
2008-04-25 10:17:00,104.72,104.73,104.71,104.71,93300000.0
2008-04-25 10:18:00,104.71,104.73,104.71,104.73,92800000.0
2008-04-25 10:19:00,104.73,104.79,104.71,104.775,107200000.0
2008-04-25 10:20:00,104.775,104.785,104.76,104.77,58900000.0
2008-04-25 10:21:00,104.77,104.77,104.73,104.75,65200000.0
2008-04-25 10:22:00,104.745,104.75,104.705,104.72,80000000.0
2008-04-25 10:23:00,104.73,104.76,104.72,104.74,87500000.0
2008-04-25 10:24:00,104.745,104.78,104.73,104.73,78200000.0
2008-04-25 10:25:00,104.73,104.765,104.73,104.765,74700000.0
2008-04-25 10:26:00,104.76,104.78,104.76,104.76,86100000.0
2008-04-25 10:27:00,104.76,104.765,104.75,104.765,62400000.0
2008-04-25 10:28:00,104.765,104.81,104.765,104.78,72100000.0
2008-04-25 10:29:00,104.78,104.82,104.78,104.81,57700000.0
2008-04-25 10:30:00,104.81,104.81,104.79,104.81,169900000.0
2008-04-25 10:31:00,104.81,104.81,104.78,104.79,104400000.0
2008-04-25 10:32:00,104.79,104.79,104.76,104.76,87000000.0
2008-04-25 10:33:00,104.76,104.775,104.75,104.77,81300000.0
2008-04-25 10:34:00,104.77,104.78,104.75,104.75,98500000.0
2008-04-25 10:35:00,104.75,104.755,104.64,104.65,101800000.0
2008-04-25 10:36:00,104.65,104.675,104.62,104.63,69700000.0
2008-04-25 10:37:00,104.63,104.64,104.605,104.63,320500000.0
2008-04-25 10:38:00,104.63,104.635,104.615,104.63,140400000.0
2008-04-25 10:39:00,104.625,104.665,104.61,104.66,84400000.0
2008-04-25 10:40:00,104.66,104.665,104.6,104.61,132500000.0
2008-04-25 10:41:00,104.61,104.655,104.61,104.655,740300000.0
2008-04-25 10:42:00,104.655,104.66,104.625,104.63,98400000.0
2008-04-25 10:43:00,104.63,104.63,104.56,104.585,92000000.0
2008-04-25 10:44:00,104.585,104.605,104.565,104.565,96900000.0
2008-04-25 10:45:00,104.565,104.57,104.515,104.525,58500000.0
2008-04-25 10:46:00,104.52,104.54,104.505,104.515,66100000.0
2008-04-25 10:47:00,104.515,104.535,104.51,104.53,63000000.0
2008-04-25 10:48:00,104.525,104.57,104.51,104.57,48200000.0
2008-04-25 10:49:00,104.57,104.64,104.57,104.64,97800000.0
2008-04-25 10:50:00,104.64,104.655,104.565,104.65,76500000.0
2008-04-25 10:51:00,104.65,104.65,104.62,104.63,77700000.0
2008-04-25 10:52:00,104.63,104.63,104.6,104.625,52800000.0
2008-04-25 10:53:00,104.625,104.63,104.61,104.61,21600000.0
2008-04-25 10:54:00,104.61,104.63,104.61,104.615,41600000.0
2008-04-25 10:55:00,104.615,104.615,104.57,104.57,34600000.0
2008-04-25 10:56:00,104.585,104.6,104.58,104.6,24700000.0
2008-04-25 10:57:00,104.6,104.61,104.55,104.56,39400000.0
2008-04-25 10:58:00,104.56,104.56,104.515,104.525,74000000.0
2008-04-25 10:59:00,104.525,104.53,104.47,104.475,49400000.0
2008-04-25 11:00:00,104.475,104.505,104.46,104.485,64100000.0
2008-04-25 11:01:00,104.49,104.505,104.48,104.49,297200000.0
2008-04-25 11:02:00,104.49,104.53,104.48,104.5,95400000.0
2008-04-25 11:03:00,104.5,104.515,104.485,104.5,187300000.0
2008-04-25 11:04:00,104.5,104.55,104.5,104.54,151700000.0
2008-04-25 11:05:00,104.54,104.55,104.52,104.53,46600000.0
2008-04-25 11:06:00,104.53,104.535,104.5,104.53,66500000.0
2008-04-25 11:07:00,104.53,104.53,104.505,104.52,69100000.0
2008-04-25 11:08:00,104.52,104.53,104.505,104.505,123800000.0
2008-04-25 11:09:00,104.505,104.525,104.485,104.52,49800000.0
2008-04-25 11:10:00,104.52,104.59,104.52,104.58,99100000.0
2008-04-25 11:11:00,104.58,104.58,104.53,104.535,135900000.0
2008-04-25 11:12:00,104.53,104.535,104.5,104.525,52000000.0
2008-04-25 11:13:00,104.525,104.53,104.505,104.515,74700000.0
2008-04-25 11:14:00,104.52,104.555,104.51,104.545,94300000.0
2008-04-25 11:15:00,104.545,104.58,104.53,104.58,672200000.0
2008-04-25 11:16:00,104.585,104.59,104.52,104.535,333499998.0
2008-04-25 11:17:00,104.535,104.54,104.48,104.51,131899999.0
2008-04-25 11:18:00,104.505,104.52,104.49,104.51,46200000.0
2008-04-25 11:19:00,104.51,104.52,104.51,104.51,51300000.0
2008-04-25 11:20:00,104.51,104.54,104.51,104.525,47300000.0
2008-04-25 11:21:00,104.525,104.53,104.485,104.49,567100000.0
2008-04-25 11:22:00,104.49,104.505,104.47,104.475,226000000.0
2008-04-25 11:23:00,104.475,104.53,104.47,104.505,467200000.0
2008-04-25 11:24:00,104.51,104.51,104.48,104.48,65300000.0
2008-04-25 11:25:00,104.485,104.505,104.455,104.455,55800000.0
2008-04-25 11:26:00,104.455,104.475,104.4,104.405,121700000.0
2008-04-25 11:27:00,104.405,104.42,104.385,104.42,70600000.0
2008-04-25 11:28:00,104.42,104.44,104.405,104.43,55100000.0
2008-04-25 11:29:00,104.43,104.435,104.395,104.395,44700000.0
2008-04-25 11:30:00,104.405,104.415,104.375,104.395,102900000.0
2008-04-25 11:31:00,104.395,104.415,104.37,104.37,388200000.0
2008-04-25 11:32:00,104.37,104.47,104.365,104.465,127100000.0
2008-04-25 11:33:00,104.465,104.485,104.41,104.44,118100000.0
2008-04-25 11:34:00,104.44,104.445,104.4,104.405,35000000.0
2008-04-25 11:35:00,104.405,104.44,104.4,104.43,53500000.0
2008-04-25 11:36:00,104.43,104.465,104.43,104.45,51300000.0
2008-04-25 11:37:00,104.45,104.45,104.405,104.42,66300000.0
2008-04-25 11:38:00,104.42,104.425,104.37,104.41,65700000.0
2008-04-25 11:39:00,104.405,104.45,104.405,104.45,90400000.0
2008-04-25 11:40:00,104.45,104.46,104.42,104.42,92400000.0
2008-04-25 11:41:00,104.415,104.415,104.4,104.4,59000000.0
2008-04-25 11:42:00,104.4,104.44,104.395,104.44,85900000.0
2008-04-25 11:43:00,104.44,104.47,104.44,104.46,62000000.0
2008-04-25 11:44:00,104.46,104.545,104.455,104.51,70900000.0
2008-04-25 11:45:00,104.51,104.575,104.51,104.53,124100000.0
2008-04-25 11:46:00,104.53,104.565,104.5,104.55,122300000.0
2008-04-25 11:47:00,104.55,104.58,104.55,104.58,92400000.0
2008-04-25 11:48:00,104.58,104.61,104.505,104.515,103600000.0
2008-04-25 11:49:00,104.515,104.54,104.5,104.5,79200000.0
2008-04-25 11:50:00,104.5,104.505,104.49,104.5,67900000.0
2008-04-25 11:51:00,104.5,104.55,104.48,104.53,110500000.0
2008-04-25 11:52:00,104.53,104.53,104.465,104.465,120500000.0
2008-04-25 11:53:00,104.465,104.505,104.46,104.495,86300000.0
2008-04-25 11:54:00,104.495,104.555,104.485,104.535,128000000.0
2008-04-25 11:55:00,104.535,104.535,104.495,104.51,79700000.0
2008-04-25 11:56:00,104.51,104.525,104.495,104.52,86600000.0
2008-04-25 11:57:00,104.525,104.56,104.525,104.54,71000000.0
2008-04-25 11:58:00,104.54,104.54,104.485,104.485,92500000.0
2008-04-25 11:59:00,104.485,104.5,104.475,104.475,98000000.0
2008-04-25 12:00:00,104.47,104.485,104.455,104.48,112900000.0
2008-04-25 12:01:00,104.48,104.48,104.43,104.44,110500000.0
2008-04-25 12:02:00,104.445,104.45,104.42,104.435,77500001.0
2008-04-25 12:03:00,104.435,104.47,104.435,104.47,10400000.0
2008-04-25 12:04:00,104.47,104.49,104.45,104.45,45300000.0
2008-04-25 12:05:00,104.45,104.465,104.44,104.44,45600000.0
2008-04-25 12:06:00,104.44,104.44,104.41,104.41,119600000.0
2008-04-25 12:07:00,104.41,104.42,104.41,104.41,173600000.0
2008-04-25 12:08:00,104.41,104.42,104.36,104.38,210400000.0
2008-04-25 12:09:00,104.38,104.38,104.365,104.365,114800000.0
2008-04-25 12:10:00,104.365,104.37,104.29,104.34,243300000.0
2008-04-25 12:11:00,104.34,104.42,104.315,104.415,119300000.0
2008-04-25 12:12:00,104.41,104.41,104.4,104.405,71100000.0
2008-04-25 12:13:00,104.405,104.5,104.405,104.49,128500000.0
2008-04-25 12:14:00,104.495,104.54,104.49,104.53,99700000.0
2008-04-25 12:15:00,104.53,104.53,104.46,104.48,92600000.0
2008-04-25 12:16:00,104.48,104.49,104.47,104.475,25200000.0
2008-04-25 12:17:00,104.48,104.485,104.43,104.44,53000000.0
2008-04-25 12:18:00,104.44,104.45,104.425,104.445,46600000.0
2008-04-25 12:19:00,104.445,104.51,104.445,104.485,60400000.0
2008-04-25 12:20:00,104.485,104.49,104.44,104.45,60200000.0
2008-04-25 12:21:00,104.45,104.465,104.45,104.46,52400000.0
2008-04-25 12:22:00,104.46,104.46,104.45,104.45,15400000.0
2008-04-25 12:23:00,104.45,104.45,104.41,104.415,63600000.0
2008-04-25 12:24:00,104.415,104.44,104.415,104.43,68200000.0
2008-04-25 12:25:00,104.43,104.44,104.43,104.43,88000000.0
2008-04-25 12:26:00,104.43,104.46,104.42,104.425,127800000.0
2008-04-25 12:27:00,104.42,104.42,104.36,104.37,107100000.0
2008-04-25 12:28:00,104.37,104.4,104.37,104.38,100400000.0
2008-04-25 12:29:00,104.38,104.38,104.325,104.335,109400000.0
2008-04-25 12:30:00,104.33,104.36,104.33,104.35,54400000.0
2008-04-25 12:31:00,104.35,104.365,104.33,104.335,72700000.0
2008-04-25 12:32:00,104.335,104.35,104.31,104.31,50200000.0
2008-04-25 12:33:00,104.31,104.325,104.28,104.31,154800000.0
2008-04-25 12:34:00,104.31,104.32,104.255,104.27,142100000.0
2008-04-25 12:35:00,104.27,104.325,104.27,104.32,594800000.0
2008-04-25 12:36:00,104.32,104.335,104.265,104.305,168300000.0
2008-04-25 12:37:00,104.305,104.34,104.305,104.325,50600000.0
2008-04-25 12:38:00,104.325,104.33,104.285,104.32,73700000.0
2008-04-25 12:39:00,104.325,104.35,104.325,104.345,69500000.0
2008-04-25 12:40:00,104.345,104.375,104.32,104.37,81400000.0
2008-04-25 12:41:00,104.37,104.38,104.36,104.37,48400000.0
2008-04-25 12:42:00,104.37,104.39,104.365,104.37,47800000.0
2008-04-25 12:43:00,104.375,104.385,104.36,104.38,68600000.0
2008-04-25 12:44:00,104.38,104.405,104.37,104.395,81100000.0
2008-04-25 12:45:00,104.395,104.4,104.39,104.39,50300000.0
2008-04-25 12:46:00,104.39,104.425,104.38,104.415,72400000.0
2008-04-25 12:47:00,104.415,104.435,104.4,104.43,82800000.0
2008-04-25 12:48:00,104.43,104.43,104.405,104.43,92000000.0
2008-04-25 12:49:00,104.43,104.43,104.4,104.425,101300000.0
2008-04-25 12:50:00,104.425,104.425,104.4,104.405,70200000.0
2008-04-25 12:51:00,104.41,104.41,104.4,104.41,41100000.0
2008-04-25 12:52:00,104.41,104.41,104.395,104.4,52600000.0
2008-04-25 12:53:00,104.4,104.425,104.39,104.425,45800000.0
2008-04-25 12:54:00,104.425,104.485,104.425,104.45,59700000.0
2008-04-25 12:55:00,104.45,104.47,104.42,104.445,65700000.0
2008-04-25 12:56:00,104.455,104.455,104.425,104.425,41100000.0
2008-04-25 12:57:00,104.425,104.425,104.4,104.405,26000000.0
2008-04-25 12:58:00,104.405,104.41,104.385,104.39,43900000.0
2008-04-25 12:59:00,104.39,104.4,104.385,104.395,37500000.0
2008-04-25 13:00:00,104.395,104.405,104.36,104.37,42200000.0
2008-04-25 13:01:00,104.37,104.43,104.37,104.42,53900000.0
2008-04-25 13:02:00,104.42,104.425,104.41,104.415,67400000.0
2008-04-25 13:03:00,104.415,104.415,104.395,104.395,109400000.0
2008-04-25 13:04:00,104.395,104.41,104.38,104.41,66600000.0
2008-04-25 13:05:00,104.41,104.41,104.365,104.365,66300000.0
2008-04-25 13:06:00,104.365,104.38,104.36,104.38,59000000.0
2008-04-25 13:07:00,104.38,104.425,104.365,104.41,37600000.0
2008-04-25 13:08:00,104.41,104.435,104.4,104.43,135200000.0
2008-04-25 13:09:00,104.43,104.435,104.42,104.425,102700000.0
2008-04-25 13:10:00,104.425,104.43,104.375,104.385,146500000.0
2008-04-25 13:11:00,104.385,104.42,104.385,104.395,31400000.0
2008-04-25 13:12:00,104.395,104.4,104.345,104.345,125100000.0
2008-04-25 13:13:00,104.345,104.37,104.33,104.37,67300000.0
2008-04-25 13:14:00,104.37,104.44,104.36,104.43,70800000.0
2008-04-25 13:15:00,104.43,104.46,104.415,104.435,91600000.0
2008-04-25 13:16:00,104.435,104.435,104.415,104.415,58200000.0
2008-04-25 13:17:00,104.415,104.42,104.325,104.34,66600000.0
2008-04-25 13:18:00,104.34,104.365,104.34,104.365,115500000.0
2008-04-25 13:19:00,104.365,104.4,104.365,104.395,58400000.0
2008-04-25 13:20:00,104.395,104.4,104.39,104.395,25000000.0
2008-04-25 13:21:00,104.395,104.4,104.38,104.38,53400000.0
2008-04-25 13:22:00,104.38,104.38,104.36,104.36,40400000.0
2008-04-25 13:23:00,104.36,104.39,104.355,104.385,76300000.0
2008-04-25 13:24:00,104.385,104.42,104.365,104.42,86800000.0
2008-04-25 13:25:00,104.42,104.425,104.395,104.395,262100000.0
2008-04-25 13:26:00,104.395,104.405,104.38,104.4,132800000.0
2008-04-25 13:27:00,104.4,104.445,104.385,104.445,215000000.0
2008-04-25 13:28:00,104.445,104.46,104.41,104.45,237600000.0
2008-04-25 13:29:00,104.45,104.48,104.45,104.45,247600000.0
2008-04-25 13:30:00,104.455,104.465,104.435,104.465,181800000.0
2008-04-25 13:31:00,104.465,104.47,104.42,104.425,301400000.0
2008-04-25 13:32:00,104.425,104.445,104.42,104.425,135500000.0
2008-04-25 13:33:00,104.42,104.42,104.41,104.415,130600000.0
2008-04-25 13:34:00,104.41,104.41,104.385,104.4,190600000.0
2008-04-25 13:35:00,104.4,104.41,104.4,104.41,65600000.0
2008-04-25 13:36:00,104.41,104.455,104.41,104.45,148900000.0
2008-04-25 13:37:00,104.45,104.46,104.44,104.455,137300000.0
2008-04-25 13:38:00,104.455,104.465,104.455,104.455,41700000.0
2008-04-25 13:39:00,104.455,104.455,104.445,104.45,31100000.0
2008-04-25 13:40:00,104.45,104.455,104.45,104.45,23100000.0
2008-04-25 13:41:00,104.455,104.48,104.45,104.45,175400000.0
2008-04-25 13:42:00,104.45,104.475,104.445,104.475,141000000.0
2008-04-25 13:43:00,104.475,104.505,104.47,104.5,211300000.0
2008-04-25 13:44:00,104.5,104.535,104.48,104.515,159300000.0
2008-04-25 13:45:00,104.505,104.535,104.505,104.515,43100000.0
2008-04-25 13:46:00,104.515,104.515,104.475,104.49,82900000.0
2008-04-25 13:47:00,104.49,104.51,104.49,104.51,67500000.0
2008-04-25 13:48:00,104.51,104.52,104.485,104.485,76800000.0
2008-04-25 13:49:00,104.485,104.515,104.46,104.515,152800000.0
2008-04-25 13:50:00,104.515,104.53,104.505,104.515,72600000.0
2008-04-25 13:51:00,104.52,104.53,104.5,104.52,63100000.0
2008-04-25 13:52:00,104.515,104.53,104.51,104.52,108800000.0
2008-04-25 13:53:00,104.52,104.52,104.485,104.485,69700000.0
2008-04-25 13:54:00,104.485,104.525,104.48,104.515,52200000.0
2008-04-25 13:55:00,104.515,104.52,104.49,104.5,39200000.0
2008-04-25 13:56:00,104.505,104.53,104.5,104.52,76500000.0
2008-04-25 13:57:00,104.52,104.525,104.495,104.505,47900000.0
2008-04-25 13:58:00,104.505,104.525,104.495,104.5,62000000.0
2008-04-25 13:59:00,104.5,104.51,104.495,104.5,99400000.0
2008-04-25 14:00:00,104.5,104.505,104.495,104.5,43400000.0
2008-04-25 14:01:00,104.5,104.51,104.49,104.495,47200000.0
2008-04-25 14:02:00,104.495,104.525,104.495,104.515,48300000.0
2008-04-25 14:03:00,104.515,104.53,104.515,104.52,23000000.0
2008-04-25 14:04:00,104.52,104.53,104.52,104.525,447600000.0
2008-04-25 14:05:00,104.525,104.555,104.525,104.545,287700000.0
2008-04-25 14:06:00,104.545,104.56,104.54,104.54,111800000.0
2008-04-25 14:07:00,104.54,104.55,104.525,104.545,84000000.0
2008-04-25 14:08:00,104.545,104.57,104.54,104.555,128300000.0
2008-04-25 14:09:00,104.555,104.58,104.555,104.565,68200000.0
2008-04-25 14:10:00,104.565,104.585,104.56,104.585,74706291.0
2008-04-25 14:11:00,104.585,104.59,104.56,104.58,85000000.0
2008-04-25 14:12:00,104.58,104.58,104.555,104.575,185100000.0
2008-04-25 14:13:00,104.575,104.585,104.57,104.575,179200000.0
2008-04-25 14:14:00,104.575,104.59,104.51,104.51,233400000.0
2008-04-25 14:15:00,104.52,104.53,104.5,104.52,80700000.0
2008-04-25 14:16:00,104.52,104.525,104.485,104.495,679200000.0
2008-04-25 14:17:00,104.505,104.505,104.495,104.495,1141300000.0
2008-04-25 14:18:00,104.495,104.505,104.495,104.5,1164900000.0
2008-04-25 14:19:00,104.5,104.51,104.48,104.485,741100000.0
2008-04-25 14:20:00,104.485,104.49,104.47,104.48,594200000.0
2008-04-25 14:21:00,104.48,104.49,104.44,104.44,131300000.0
2008-04-25 14:22:00,104.44,104.455,104.43,104.435,545600000.0
2008-04-25 14:23:00,104.435,104.465,104.435,104.45,691600000.0
2008-04-25 14:24:00,104.45,104.45,104.44,104.445,54000000.0
2008-04-25 14:25:00,104.445,104.48,104.44,104.465,91900000.0
2008-04-25 14:26:00,104.465,104.48,104.465,104.465,59300000.0
2008-04-25 14:27:00,104.465,104.47,104.45,104.45,52400000.0
2008-04-25 14:28:00,104.45,104.46,104.43,104.435,68200000.0
2008-04-25 14:29:00,104.435,104.475,104.435,104.44,68200000.0
2008-04-25 14:30:00,104.44,104.455,104.43,104.44,61200000.0
2008-04-25 14:31:00,104.44,104.445,104.38,104.415,460400000.0
2008-04-25 14:32:00,104.415,104.47,104.41,104.47,399200000.0
2008-04-25 14:33:00,104.475,104.485,104.455,104.48,166600000.0
2008-04-25 14:34:00,104.485,104.505,104.48,104.5,45300000.0
2008-04-25 14:35:00,104.5,104.535,104.495,104.505,74800000.0
2008-04-25 14:36:00,104.505,104.515,104.485,104.49,58500000.0
2008-04-25 14:37:00,104.49,104.51,104.49,104.505,79000000.0
2008-04-25 14:38:00,104.505,104.555,104.505,104.535,117100000.0
2008-04-25 14:39:00,104.535,104.55,104.52,104.525,104000000.0
2008-04-25 14:40:00,104.525,104.525,104.46,104.475,110900000.0
2008-04-25 14:41:00,104.475,104.515,104.47,104.515,81400000.0
2008-04-25 14:42:00,104.515,104.53,104.5,104.5,59000000.0
2008-04-25 14:43:00,104.5,104.51,104.485,104.49,63500000.0
2008-04-25 14:44:00,104.49,104.5,104.46,104.475,74000000.0
2008-04-25 14:45:00,104.475,104.49,104.47,104.485,33200000.0
2008-04-25 14:46:00,104.485,104.52,104.485,104.51,111900000.0
2008-04-25 14:47:00,104.51,104.53,104.48,104.49,101600000.0
2008-04-25 14:48:00,104.49,104.5,104.49,104.49,108800000.0
2008-04-25 14:49:00,104.49,104.49,104.45,104.46,166100000.0
2008-04-25 14:50:00,104.46,104.47,104.42,104.42,125700000.0
2008-04-25 14:51:00,104.42,104.44,104.42,104.43,71100000.0
2008-04-25 14:52:00,104.43,104.43,104.425,104.425,68800000.0
2008-04-25 14:53:00,104.425,104.48,104.42,104.47,191400000.0
2008-04-25 14:54:00,104.47,104.48,104.45,104.455,163000000.0
2008-04-25 14:55:00,104.455,104.47,104.45,104.46,97300000.0
2008-04-25 14:56:00,104.46,104.465,104.45,104.46,82000000.0
2008-04-25 14:57:00,104.46,104.47,104.46,104.46,96400000.0
2008-04-25 14:58:00,104.46,104.52,104.45,104.49,165000000.0
2008-04-25 14:59:00,104.49,104.49,104.465,104.48,85100000.0
2008-04-25 15:00:00,104.48,104.48,104.445,104.45,251900000.0
2008-04-25 15:01:00,104.45,104.49,104.45,104.48,132700000.0
2008-04-25 15:02:00,104.48,104.49,104.46,104.475,121300000.0
2008-04-25 15:03:00,104.47,104.485,104.46,104.485,101200000.0
2008-04-25 15:04:00,104.485,104.495,104.48,104.48,105800000.0
2008-04-25 15:05:00,104.48,104.49,104.47,104.48,171200000.0
2008-04-25 15:06:00,104.48,104.49,104.47,104.48,142600000.0
2008-04-25 15:07:00,104.48,104.5,104.45,104.46,309100000.0
2008-04-25 15:08:00,104.46,104.48,104.45,104.475,96700000.0
2008-04-25 15:09:00,104.475,104.48,104.47,104.48,56800000.0
2008-04-25 15:10:00,104.48,104.48,104.47,104.47,38800000.0
2008-04-25 15:11:00,104.47,104.48,104.47,104.47,63800000.0
2008-04-25 15:12:00,104.47,104.47,104.45,104.455,70600000.0
2008-04-25 15:13:00,104.455,104.475,104.455,104.465,66700000.0
2008-04-25 15:14:00,104.465,104.48,104.46,104.465,73000000.0
2008-04-25 15:15:00,104.465,104.47,104.435,104.46,130600000.0
2008-04-25 15:16:00,104.46,104.475,104.45,104.47,154900000.0
2008-04-25 15:17:00,104.47,104.49,104.47,104.475,427900000.0
2008-04-25 15:18:00,104.475,104.495,104.47,104.49,229500000.0
2008-04-25 15:19:00,104.49,104.49,104.48,104.485,43600000.0
2008-04-25 15:20:00,104.485,104.495,104.48,104.48,75800000.0
2008-04-25 15:21:00,104.48,104.48,104.42,104.44,126200000.0
2008-04-25 15:22:00,104.44,104.44,104.375,104.39,129500000.0
2008-04-25 15:23:00,104.39,104.43,104.37,104.405,315300000.0
2008-04-25 15:24:00,104.405,104.44,104.395,104.41,113100000.0
2008-04-25 15:25:00,104.41,104.415,104.4,104.41,114800000.0
2008-04-25 15:26:00,104.41,104.47,104.41,104.43,139100000.0
2008-04-25 15:27:00,104.43,104.44,104.4,104.43,228900000.0
2008-04-25 15:28:00,104.43,104.43,104.405,104.43,109500000.0
2008-04-25 15:29:00,104.43,104.44,104.42,104.42,76700000.0
2008-04-25 15:30:00,104.42,104.435,104.405,104.43,95200000.0
2008-04-25 15:31:00,104.43,104.435,104.41,104.42,104200000.0
2008-04-25 15:32:00,104.42,104.43,104.41,104.42,124100000.0
2008-04-25 15:33:00,104.415,104.415,104.39,104.395,78400000.0
2008-04-25 15:34:00,104.395,104.4,104.375,104.4,105200000.0
2008-04-25 15:35:00,104.4,104.4,104.3,104.3,133200000.0
2008-04-25 15:36:00,104.3,104.3,104.27,104.285,720400000.0
2008-04-25 15:37:00,104.285,104.32,104.26,104.29,649500000.0
2008-04-25 15:38:00,104.29,104.29,104.23,104.255,553900000.0
2008-04-25 15:39:00,104.255,104.27,104.235,104.26,121900000.0
2008-04-25 15:40:00,104.26,104.29,104.25,104.29,106200000.0
2008-04-25 15:41:00,104.29,104.315,104.28,104.305,77000000.0
2008-04-25 15:42:00,104.31,104.315,104.285,104.285,38600000.0
2008-04-25 15:43:00,104.285,104.29,104.24,104.24,42300000.0
2008-04-25 15:44:00,104.245,104.255,104.2,104.24,106200000.0
2008-04-25 15:45:00,104.24,104.28,104.24,104.265,104500000.0
2008-04-25 15:46:00,104.265,104.285,104.26,104.27,136500000.0
2008-04-25 15:47:00,104.27,104.27,104.22,104.225,943600000.0
2008-04-25 15:48:00,104.225,104.24,104.21,104.22,135100000.0
2008-04-25 15:49:00,104.22,104.24,104.22,104.24,115500000.0
2008-04-25 15:50:00,104.24,104.24,104.18,104.18,124600000.0
2008-04-25 15:51:00,104.18,104.27,104.18,104.24,121100000.0
2008-04-25 15:52:00,104.23,104.305,104.23,104.305,77100000.0
2008-04-25 15:53:00,104.305,104.31,104.26,104.26,121500000.0
2008-04-25 15:54:00,104.26,104.27,104.245,104.27,47800000.0
2008-04-25 15:55:00,104.27,104.27,104.17,104.17,128300000.0
2008-04-25 15:56:00,104.17,104.19,104.16,104.18,99800000.0
2008-04-25 15:57:00,104.18,104.255,104.18,104.22,94600000.0
2008-04-25 15:58:00,104.22,104.24,104.21,104.24,107200000.0
2008-04-25 15:59:00,104.24,104.25,104.215,104.24,126100000.0
2008-04-25 16:00:00,104.24,104.27,104.215,104.26,109400000.0
2008-04-25 16:01:00,104.26,104.3,104.25,104.27,108000000.0
2008-04-25 16:02:00,104.27,104.28,104.22,104.225,112600000.0
2008-04-25 16:03:00,104.225,104.245,104.225,104.24,97400000.0
2008-04-25 16:04:00,104.24,104.24,104.16,104.185,145000000.0
2008-04-25 16:05:00,104.185,104.23,104.185,104.21,118100000.0
2008-04-25 16:06:00,104.205,104.245,104.2,104.245,230200000.0
2008-04-25 16:07:00,104.25,104.25,104.215,104.25,104500000.0
2008-04-25 16:08:00,104.25,104.27,104.235,104.255,91000000.0
2008-04-25 16:09:00,104.255,104.275,104.25,104.26,50600000.0
2008-04-25 16:10:00,104.26,104.26,104.22,104.225,119400000.0
2008-04-25 16:11:00,104.225,104.24,104.22,104.225,62900000.0
2008-04-25 16:12:00,104.225,104.28,104.225,104.26,66600000.0
2008-04-25 16:13:00,104.26,104.27,104.255,104.255,68800000.0
2008-04-25 16:14:00,104.25,104.33,104.25,104.31,95100000.0
2008-04-25 16:15:00,104.31,104.34,104.29,104.29,119800000.0
2008-04-25 16:16:00,104.29,104.29,104.27,104.28,99200000.0
2008-04-25 16:17:00,104.28,104.32,104.245,104.315,86200000.0
2008-04-25 16:18:00,104.315,104.36,104.31,104.32,83200000.0
2008-04-25 16:19:00,104.315,104.36,104.315,104.36,115800000.0
2008-04-25 16:20:00,104.36,104.395,104.35,104.37,88100000.0
2008-04-25 16:21:00,104.37,104.38,104.33,104.34,126300000.0
2008-04-25 16:22:00,104.34,104.36,104.31,104.33,105600000.0
2008-04-25 16:23:00,104.33,104.365,104.32,104.36,126600000.0
2008-04-25 16:24:00,104.36,104.36,104.34,104.345,103200000.0
2008-04-25 16:25:00,104.345,104.39,104.345,104.37,164100000.0
2008-04-25 16:26:00,104.37,104.39,104.37,104.38,168000000.0
2008-04-25 16:27:00,104.38,104.38,104.33,104.33,139100000.0
2008-04-25 16:28:00,104.33,104.34,104.31,104.32,82000000.0
2008-04-25 16:29:00,104.32,104.355,104.315,104.35,129100000.0
2008-04-25 16:30:00,104.35,104.41,104.34,104.39,126200000.0
2008-04-25 16:31:00,104.39,104.39,104.33,104.36,84600000.0
2008-04-25 16:32:00,104.36,104.395,104.35,104.355,98000000.0
2008-04-25 16:33:00,104.355,104.36,104.325,104.325,63600000.0
2008-04-25 16:34:00,104.325,104.345,104.3,104.32,97000000.0
2008-04-25 16:35:00,104.32,104.32,104.29,104.3,59200000.0
2008-04-25 16:36:00,104.3,104.315,104.27,104.295,75000000.0
2008-04-25 16:37:00,104.295,104.32,104.28,104.29,61500000.0
2008-04-25 16:38:00,104.29,104.29,104.17,104.17,58700000.0
2008-04-25 16:39:00,104.17,104.255,104.115,104.13,197600000.0
2008-04-25 16:40:00,104.13,104.25,104.13,104.22,140300000.0
2008-04-25 16:41:00,104.22,104.22,104.15,104.155,133000000.0
2008-04-25 16:42:00,104.155,104.18,104.13,104.13,97600000.0
2008-04-25 16:43:00,104.13,104.215,104.105,104.175,721400000.0
2008-04-25 16:44:00,104.175,104.185,104.08,104.14,317600000.0
2008-04-25 16:45:00,104.14,104.14,104.095,104.1,92600000.0
2008-04-25 16:46:00,104.095,104.14,104.06,104.09,74000000.0
2008-04-25 16:47:00,104.09,104.115,104.02,104.02,135300000.0
2008-04-25 16:48:00,104.025,104.04,103.99,104.02,201600000.0
2008-04-25 16:49:00,104.02,104.135,104.02,104.115,95700000.0
2008-04-25 16:50:00,104.115,104.12,104.08,104.1,102600000.0
2008-04-25 16:51:00,104.1,104.185,104.1,104.11,102600000.0
2008-04-25 16:52:00,104.11,104.14,104.09,104.09,86300000.0
2008-04-25 16:53:00,104.09,104.125,104.06,104.09,106300000.0
2008-04-25 16:54:00,104.09,104.19,104.09,104.17,99700000.0
2008-04-25 16:55:00,104.17,104.17,104.11,104.12,118100000.0
2008-04-25 16:56:00,104.12,104.165,104.11,104.16,108700000.0
2008-04-25 16:57:00,104.16,104.165,104.12,104.15,86200000.0
2008-04-25 16:58:00,104.15,104.17,104.11,104.11,133400000.0
2008-04-25 16:59:00,104.11,104.15,104.07,104.11,196900000.0
2008-04-25 17:00:00,104.12,104.18,104.12,104.16,152400000.0
2008-04-25 17:01:00,104.16,104.17,104.15,104.15,147200000.0
2008-04-25 17:02:00,104.15,104.18,104.14,104.14,165400000.0
2008-04-25 17:03:00,104.14,104.16,104.13,104.13,106900000.0
2008-04-25 17:04:00,104.13,104.15,104.06,104.07,138600000.0
2008-04-25 17:05:00,104.07,104.09,104.04,104.06,263300000.0
2008-04-25 17:06:00,104.06,104.115,104.06,104.105,589600000.0
2008-04-25 17:07:00,104.105,104.135,104.07,104.125,745900000.0
2008-04-25 17:08:00,104.125,104.135,104.075,104.09,369800000.0
2008-04-25 17:09:00,104.09,104.1,104.07,104.095,109800000.0
2008-04-25 17:10:00,104.095,104.16,104.095,104.13,65500000.0
2008-04-25 17:11:00,104.13,104.16,104.095,104.095,90200000.0
2008-04-25 17:12:00,104.095,104.095,104.05,104.05,85300000.0
2008-04-25 17:13:00,104.05,104.07,104.025,104.04,83900000.0
2008-04-25 17:14:00,104.04,104.105,104.03,104.075,74200000.0
2008-04-25 17:15:00,104.075,104.105,104.06,104.065,80600000.0
2008-04-25 17:16:00,104.065,104.07,104.045,104.07,43600000.0
2008-04-25 17:17:00,104.07,104.07,104.03,104.03,52400000.0
2008-04-25 17:18:00,104.03,104.04,103.97,104.015,101900000.0
2008-04-25 17:19:00,104.01,104.025,103.995,104.0,79300000.0
2008-04-25 17:20:00,104.0,104.005,103.92,103.935,888500000.0
2008-04-25 17:21:00,103.935,103.96,103.93,103.96,451400000.0
2008-04-25 17:22:00,103.96,103.97,103.935,103.935,162900000.0
2008-04-25 17:23:00,103.935,103.94,103.9,103.93,121900000.0
2008-04-25 17:24:00,103.93,103.99,103.93,103.99,86715690.0
2008-04-25 17:25:00,103.99,103.99,103.97,103.97,60000000.0
2008-04-25 17:26:00,103.97,104.0,103.96,104.0,61000000.0
2008-04-25 17:27:00,104.0,104.015,103.96,103.995,106700000.0
2008-04-25 17:28:00,103.995,104.01,103.97,104.005,79000000.0
2008-04-25 17:29:00,104.005,104.035,104.0,104.035,73100000.0
2008-04-25 17:30:00,104.035,104.045,104.02,104.04,65700000.0
2008-04-25 17:31:00,104.04,104.07,104.03,104.065,78600000.0
2008-04-25 17:32:00,104.065,104.07,104.05,104.055,61400000.0
2008-04-25 17:33:00,104.05,104.075,104.05,104.065,34700000.0
2008-04-25 17:34:00,104.06,104.06,104.035,104.05,46200000.0
2008-04-25 17:35:00,104.05,104.055,104.035,104.04,52100000.0
2008-04-25 17:36:00,104.04,104.05,104.025,104.035,45800000.0
2008-04-25 17:37:00,104.035,104.04,104.02,104.03,70600000.0
2008-04-25 17:38:00,104.035,104.04,104.02,104.03,51500000.0
2008-04-25 17:39:00,104.03,104.04,104.015,104.035,61400000.0
2008-04-25 17:40:00,104.035,104.04,104.03,104.04,35600000.0
2008-04-25 17:41:00,104.045,104.08,104.045,104.06,71200000.0
2008-04-25 17:42:00,104.06,104.07,104.04,104.055,62800000.0
2008-04-25 17:43:00,104.055,104.125,104.045,104.125,61400000.0
2008-04-25 17:44:00,104.12,104.16,104.12,104.14,84500000.0
2008-04-25 17:45:00,104.14,104.2,104.135,104.16,89600000.0
2008-04-25 17:46:00,104.16,104.17,104.14,104.16,97500000.0
2008-04-25 17:47:00,104.16,104.2,104.12,104.135,131900000.0
2008-04-25 17:48:00,104.135,104.17,104.13,104.16,74900000.0
2008-04-25 17:49:00,104.16,104.225,104.16,104.21,123700000.0
2008-04-25 17:50:00,104.2,104.215,104.175,104.18,219000000.0
2008-04-25 17:51:00,104.18,104.2,104.18,104.195,78400000.0
2008-04-25 17:52:00,104.195,104.2,104.16,104.18,87200000.0
2008-04-25 17:53:00,104.18,104.185,104.17,104.175,72600000.0
2008-04-25 17:54:00,104.18,104.215,104.165,104.17,76000000.0
2008-04-25 17:55:00,104.17,104.185,104.17,104.185,86600000.0
2008-04-25 17:56:00,104.185,104.185,104.155,104.17,71100000.0
2008-04-25 17:57:00,104.17,104.2,104.17,104.17,59700000.0
2008-04-25 17:58:00,104.17,104.18,104.15,104.16,86900000.0
2008-04-25 17:59:00,104.16,104.21,104.15,104.17,75700000.0
2008-04-25 18:00:00,104.17,104.19,104.16,104.185,90200000.0
2008-04-25 18:01:00,104.185,104.195,104.18,104.19,54100000.0
2008-04-25 18:02:00,104.19,104.215,104.185,104.185,85600000.0
2008-04-25 18:03:00,104.185,104.2,104.18,104.19,65400000.0
2008-04-25 18:04:00,104.19,104.19,104.175,104.18,96600000.0
2008-04-25 18:05:00,104.18,104.21,104.17,104.2,86700000.0
2008-04-25 18:06:00,104.2,104.205,104.175,104.19,68100000.0
2008-04-25 18:07:00,104.19,104.19,104.18,104.18,82400000.0
2008-04-25 18:08:00,104.18,104.205,104.18,104.19,67500000.0
2008-04-25 18:09:00,104.19,104.195,104.175,104.175,47400000.0
2008-04-25 18:10:00,104.175,104.19,104.175,104.18,40700000.0
2008-04-25 18:11:00,104.18,104.2,104.18,104.19,65200000.0
2008-04-25 18:12:00,104.195,104.215,104.19,104.2,78700000.0
2008-04-25 18:13:00,104.2,104.205,104.175,104.18,93100000.0
2008-04-25 18:14:00,104.18,104.18,104.145,104.15,53600000.0
2008-04-25 18:15:00,104.155,104.165,104.155,104.16,51400000.0
2008-04-25 18:16:00,104.16,104.165,104.16,104.165,27800000.0
2008-04-25 18:17:00,104.165,104.165,104.15,104.155,77800000.0
2008-04-25 18:18:00,104.155,104.18,104.15,104.18,41600000.0
2008-04-25 18:19:00,104.18,104.185,104.165,104.18,56400000.0
2008-04-25 18:20:00,104.18,104.185,104.155,104.16,42500000.0
2008-04-25 18:21:00,104.16,104.185,104.155,104.185,28300000.0
2008-04-25 18:22:00,104.185,104.19,104.18,104.185,31400000.0
2008-04-25 18:23:00,104.185,104.185,104.185,104.185,21000000.0
2008-04-25 18:24:00,104.185,104.2,104.18,104.18,23300000.0
2008-04-25 18:25:00,104.18,104.185,104.15,104.15,40400000.0
2008-04-25 18:26:00,104.15,104.155,104.145,104.145,42600000.0
2008-04-25 18:27:00,104.145,104.145,104.125,104.135,34200000.0
2008-04-25 18:28:00,104.135,104.165,104.13,104.155,46700000.0
2008-04-25 18:29:00,104.155,104.155,104.135,104.145,44900000.0
2008-04-25 18:30:00,104.145,104.15,104.14,104.145,34800000.0
2008-04-25 18:31:00,104.145,104.16,104.145,104.16,43200000.0
2008-04-25 18:32:00,104.16,104.17,104.155,104.155,31800000.0
2008-04-25 18:33:00,104.155,104.165,104.13,104.135,47300000.0
2008-04-25 18:34:00,104.135,104.155,104.12,104.155,42000000.0
2008-04-25 18:35:00,104.155,104.16,104.15,104.15,36400000.0
2008-04-25 18:36:00,104.15,104.165,104.145,104.16,39800000.0
2008-04-25 18:37:00,104.16,104.185,104.16,104.17,35700000.0
2008-04-25 18:38:00,104.17,104.19,104.17,104.175,49500000.0
2008-04-25 18:39:00,104.175,104.205,104.175,104.205,59000000.0
2008-04-25 18:40:00,104.205,104.205,104.19,104.19,32500000.0
2008-04-25 18:41:00,104.19,104.19,104.17,104.17,40700000.0
2008-04-25 18:42:00,104.17,104.185,104.17,104.185,57100000.0
2008-04-25 18:43:00,104.185,104.195,104.185,104.195,32200000.0
2008-04-25 18:44:00,104.195,104.21,104.195,104.2,47500000.0
2008-04-25 18:45:00,104.2,104.22,104.2,104.22,57400000.0
2008-04-25 18:46:00,104.22,104.235,104.215,104.225,62500000.0
2008-04-25 18:47:00,104.22,104.255,104.215,104.24,75900000.0
2008-04-25 18:48:00,104.24,104.26,104.24,104.26,153400000.0
2008-04-25 18:49:00,104.26,104.285,104.26,104.27,68100000.0
2008-04-25 18:50:00,104.27,104.27,104.245,104.245,64900000.0
2008-04-25 18:51:00,104.245,104.25,104.235,104.25,53100000.0
2008-04-25 18:52:00,104.25,104.29,104.25,104.265,32100000.0
2008-04-25 18:53:00,104.265,104.265,104.24,104.26,28500000.0
2008-04-25 18:54:00,104.26,104.295,104.25,104.29,33600000.0
2008-04-25 18:55:00,104.29,104.29,104.275,104.275,36200000.0
2008-04-25 18:56:00,104.275,104.28,104.27,104.28,41400000.0
2008-04-25 18:57:00,104.28,104.3,104.275,104.295,39200000.0
2008-04-25 18:58:00,104.295,104.32,104.29,104.31,59200000.0
2008-04-25 18:59:00,104.31,104.36,104.31,104.34,75400000.0
2008-04-25 19:00:00,104.34,104.34,104.31,104.315,66000000.0
2008-04-25 19:01:00,104.31,104.355,104.31,104.34,53400000.0
2008-04-25 19:02:00,104.34,104.4,104.34,104.4,45900000.0
2008-04-25 19:03:00,104.4,104.405,104.36,104.365,71700000.0
2008-04-25 19:04:00,104.365,104.365,104.335,104.34,35500000.0
2008-04-25 19:05:00,104.34,104.37,104.33,104.365,53700000.0
2008-04-25 19:06:00,104.365,104.39,104.36,104.385,31700000.0
2008-04-25 19:07:00,104.385,104.405,104.375,104.375,31300000.0
2008-04-25 19:08:00,104.375,104.39,104.37,104.39,48500000.0
2008-04-25 19:09:00,104.39,104.43,104.39,104.42,50400000.0
2008-04-25 19:10:00,104.42,104.445,104.41,104.42,82600000.0
2008-04-25 19:11:00,104.42,104.425,104.41,104.42,67900000.0
2008-04-25 19:12:00,104.42,104.425,104.41,104.42,39900000.0
2008-04-25 19:13:00,104.42,104.46,104.415,104.445,70300000.0
2008-04-25 19:14:00,104.445,104.445,104.405,104.41,77900000.0
2008-04-25 19:15:00,104.41,104.41,104.37,104.38,66900000.0
2008-04-25 19:16:00,104.38,104.38,104.37,104.375,69000000.0
2008-04-25 19:17:00,104.375,104.38,104.375,104.375,45600000.0
2008-04-25 19:18:00,104.375,104.38,104.37,104.38,37200000.0
2008-04-25 19:19:00,104.38,104.38,104.35,104.35,58800000.0
2008-04-25 19:20:00,104.35,104.36,104.35,104.36,31600000.0
2008-04-25 19:21:00,104.36,104.36,104.33,104.335,153000000.0
2008-04-25 19:22:00,104.335,104.35,104.335,104.345,67000000.0
2008-04-25 19:23:00,104.345,104.345,104.33,104.345,63000000.0
2008-04-25 19:24:00,104.345,104.355,104.345,104.355,40500000.0
2008-04-25 19:25:00,104.355,104.4,104.355,104.39,89100000.0
2008-04-25 19:26:00,104.39,104.4,104.38,104.38,82600000.0
2008-04-25 19:27:00,104.38,104.38,104.38,104.38,31000000.0
2008-04-25 19:28:00,104.38,104.39,104.37,104.38,70500000.0
2008-04-25 19:29:00,104.38,104.4,104.365,104.39,99400000.0
2008-04-25 19:30:00,104.39,104.41,104.39,104.405,56900000.0
2008-04-25 19:31:00,104.405,104.405,104.36,104.365,130000000.0
2008-04-25 19:32:00,104.365,104.37,104.35,104.36,94700000.0
2008-04-25 19:33:00,104.36,104.37,104.36,104.37,65400000.0
2008-04-25 19:34:00,104.37,104.37,104.36,104.36,119600000.0
2008-04-25 19:35:00,104.36,104.38,104.36,104.36,97000000.0
2008-04-25 19:36:00,104.36,104.365,104.34,104.355,57800000.0
2008-04-25 19:37:00,104.355,104.355,104.35,104.355,32800000.0
2008-04-25 19:38:00,104.355,104.38,104.355,104.36,183200000.0
2008-04-25 19:39:00,104.36,104.38,104.36,104.37,142900000.0
2008-04-25 19:40:00,104.37,104.385,104.37,104.37,150000000.0
2008-04-25 19:41:00,104.37,104.405,104.37,104.38,84000001.0
2008-04-25 19:42:00,104.38,104.38,104.38,104.38,24000000.0
2008-04-25 19:43:00,104.38,104.385,104.38,104.38,24300000.0
2008-04-25 19:44:00,104.38,104.38,104.37,104.37,52300000.0
2008-04-25 19:45:00,104.38,104.38,104.37,104.37,24400000.0
2008-04-25 19:46:00,104.37,104.37,104.325,104.33,80200000.0
2008-04-25 19:47:00,104.33,104.34,104.32,104.34,42000000.0
2008-04-25 19:48:00,104.34,104.35,104.34,104.35,62800000.0
2008-04-25 19:49:00,104.35,104.355,104.35,104.355,32200000.0
2008-04-25 19:50:00,104.355,104.37,104.33,104.33,58400000.0
2008-04-25 19:51:00,104.33,104.34,104.325,104.33,36700000.0
2008-04-25 19:52:00,104.33,104.33,104.325,104.325,21800000.0
2008-04-25 19:53:00,104.325,104.325,104.3,104.3,138700000.0
2008-04-25 19:54:00,104.3,104.305,104.3,104.3,100600000.0
2008-04-25 19:55:00,104.3,104.365,104.3,104.36,102100000.0
2008-04-25 19:56:00,104.365,104.37,104.36,104.36,60200000.0
2008-04-25 19:57:00,104.36,104.4,104.34,104.39,128700000.0
2008-04-25 19:58:00,104.39,104.405,104.38,104.395,81200000.0
2008-04-25 19:59:00,104.395,104.4,104.38,104.38,83300000.0
2008-04-25 20:00:00,104.38,104.41,104.38,104.41,63900000.0
2008-04-25 20:01:00,104.4,104.43,104.4,104.425,83300000.0
2008-04-25 20:02:00,104.42,104.43,104.415,104.43,48500000.0
2008-04-25 20:03:00,104.43,104.43,104.42,104.43,130800000.0
2008-04-25 20:04:00,104.43,104.445,104.43,104.445,31600000.0
2008-04-25 20:05:00,104.445,104.46,104.44,104.44,62700000.0
2008-04-25 20:06:00,104.44,104.46,104.43,104.46,79700000.0
2008-04-25 20:07:00,104.46,104.46,104.445,104.45,55700000.0
2008-04-25 20:08:00,104.45,104.47,104.435,104.45,159700000.0
2008-04-25 20:09:00,104.45,104.465,104.445,104.45,69400000.0
2008-04-25 20:10:00,104.45,104.475,104.45,104.46,140400000.0
2008-04-25 20:11:00,104.46,104.46,104.46,104.46,105000000.0
2008-04-25 20:12:00,104.46,104.47,104.45,104.46,72900000.0
2008-04-25 20:13:00,104.46,104.47,104.445,104.47,65300000.0
2008-04-25 20:14:00,104.47,104.475,104.46,104.465,78300000.0
2008-04-25 20:15:00,104.465,104.475,104.46,104.47,98800000.0
2008-04-25 20:16:00,104.47,104.47,104.46,104.47,50400000.0
2008-04-25 20:17:00,104.47,104.47,104.46,104.46,79500000.0
2008-04-25 20:18:00,104.46,104.46,104.45,104.45,72000000.0
2008-04-25 20:19:00,104.45,104.475,104.445,104.47,78000000.0
2008-04-25 20:20:00,104.47,104.525,104.47,104.49,101700000.0
2008-04-25 20:21:00,104.49,104.49,104.48,104.48,164700000.0
2008-04-25 20:22:00,104.48,104.49,104.47,104.47,146700000.0
2008-04-25 20:23:00,104.47,104.48,104.47,104.475,97400000.0
2008-04-25 20:24:00,104.47,104.47,104.44,104.445,95700000.0
2008-04-25 20:25:00,104.45,104.46,104.44,104.44,86900000.0
2008-04-25 20:26:00,104.44,104.45,104.435,104.45,55000000.0
2008-04-25 20:27:00,104.45,104.46,104.45,104.46,38200000.0
2008-04-25 20:28:00,104.46,104.48,104.45,104.48,101100000.0
2008-04-25 20:29:00,104.48,104.495,104.48,104.49,62200000.0
2008-04-25 20:30:00,104.49,104.5,104.49,104.5,38900000.0
2008-04-25 20:31:00,104.5,104.5,104.46,104.465,89400000.0
2008-04-25 20:32:00,104.465,104.465,104.41,104.41,101800000.0
2008-04-25 20:33:00,104.41,104.43,104.41,104.415,73800000.0
2008-04-25 20:34:00,104.415,104.43,104.39,104.41,115000000.0
2008-04-25 20:35:00,104.41,104.415,104.405,104.41,62600000.0
2008-04-25 20:36:00,104.41,104.41,104.39,104.4,58900000.0
2008-04-25 20:37:00,104.4,104.425,104.4,104.4,33300000.0
2008-04-25 20:38:00,104.4,104.4,104.38,104.4,64800000.0
2008-04-25 20:39:00,104.4,104.42,104.4,104.415,40600000.0
2008-04-25 20:40:00,104.41,104.43,104.41,104.43,75300000.0
2008-04-25 20:41:00,104.43,104.435,104.42,104.435,46200000.0
2008-04-25 20:42:00,104.435,104.435,104.435,104.435,12600000.0
2008-04-25 20:43:00,104.435,104.485,104.435,104.455,84300000.0
2008-04-25 20:44:00,104.455,104.485,104.45,104.48,132300000.0
2008-04-25 20:45:00,104.48,104.53,104.475,104.48,252900000.0
2008-04-25 20:46:00,104.48,104.49,104.47,104.49,109500000.0
2008-04-25 20:47:00,104.49,104.49,104.475,104.48,157500000.0
2008-04-25 20:48:00,104.48,104.49,104.48,104.49,84500000.0
2008-04-25 20:49:00,104.49,104.49,104.465,104.48,177100000.0
2008-04-25 20:50:00,104.48,104.505,104.47,104.48,234300000.0
2008-04-25 20:51:00,104.48,104.48,104.46,104.47,139700000.0
2008-04-25 20:52:00,104.47,104.48,104.465,104.475,144600000.0
2008-04-25 20:53:00,104.475,104.48,104.47,104.47,127800000.0
2008-04-25 20:54:00,104.47,104.505,104.47,104.5,41385000.0
2008-04-25 20:55:00,104.5,104.5,104.47,104.47,77600000.0
2008-04-25 20:56:00,104.47,104.48,104.47,104.475,160900000.0
2008-04-25 20:57:00,104.475,104.48,104.47,104.48,108100000.0
2008-04-25 20:58:00,104.48,104.505,104.48,104.49,77900000.0
2008-04-25 20:59:00,104.495,104.5,104.48,104.495,112300000.0
2008-04-25 21:00:00,104.5,104.5,104.48,104.495,54200000.0
2008-04-25 21:01:00,104.495,104.5,104.465,104.465,59300000.0
2008-04-25 21:02:00,104.465,104.465,104.455,104.46,137200000.0
2008-04-25 21:03:00,104.46,104.48,104.455,104.48,119300000.0
2008-04-25 21:04:00,104.48,104.495,104.47,104.49,87000000.0
2008-04-25 21:05:00,104.49,104.5,104.48,104.485,70000000.0
2008-04-25 21:06:00,104.49,104.49,104.485,104.49,46000000.0
2008-04-25 21:07:00,104.49,104.49,104.47,104.48,79300000.0
2008-04-25 21:08:00,104.48,104.52,104.48,104.5,169100000.0
2008-04-25 21:09:00,104.5,104.515,104.48,104.48,108000000.0
2008-04-25 21:10:00,104.48,104.51,104.48,104.5,107700000.0
2008-04-25 21:11:00,104.5,104.5,104.48,104.485,91200000.0
2008-04-25 21:12:00,104.485,104.485,104.46,104.47,229900000.0
2008-04-25 21:13:00,104.47,104.48,104.45,104.48,150300000.0
2008-04-25 21:14:00,104.48,104.5,104.48,104.5,101400000.0
2008-04-25 21:15:00,104.5,104.545,104.5,104.53,102000000.0
2008-04-25 21:16:00,104.53,104.56,104.53,104.555,254800000.0
2008-04-25 21:17:00,104.555,104.555,104.515,104.515,131100000.0
2008-04-25 21:18:00,104.515,104.535,104.51,104.53,109700000.0
2008-04-25 21:19:00,104.53,104.53,104.51,104.51,72400000.0
2008-04-25 21:20:00,104.51,104.52,104.51,104.52,30400000.0
2008-04-25 21:21:00,104.52,104.54,104.52,104.53,67400000.0
2008-04-25 21:22:00,104.53,104.55,104.52,104.55,188000000.0
2008-04-25 21:23:00,104.55,104.555,104.545,104.55,81200000.0
2008-04-25 21:24:00,104.55,104.565,104.55,104.56,65200000.0
2008-04-25 21:25:00,104.56,104.57,104.56,104.56,72600000.0
2008-04-25 21:26:00,104.56,104.565,104.56,104.56,31600000.0
2008-04-25 21:27:00,104.56,104.57,104.56,104.56,61200000.0
2008-04-25 21:28:00,104.56,104.56,104.53,104.54,162200000.0
2008-04-25 21:29:00,104.54,104.545,104.52,104.52,100400000.0
2008-04-25 21:30:00,104.52,104.545,104.515,104.545,126000000.0
2008-04-25 21:31:00,104.545,104.55,104.52,104.52,56300000.0
2008-04-25 21:32:00,104.52,104.53,104.52,104.52,54000000.0
2008-04-25 21:33:00,104.52,104.525,104.51,104.51,100200000.0
2008-04-25 21:34:00,104.51,104.515,104.5,104.5,127100000.0
2008-04-25 21:35:00,104.5,104.5,104.48,104.485,152700000.0
2008-04-25 21:36:00,104.485,104.5,104.48,104.495,69100000.0
2008-04-25 21:37:00,104.495,104.505,104.49,104.495,22800000.0
2008-04-25 21:38:00,104.495,104.495,104.485,104.485,152500000.0
2008-04-25 21:39:00,104.485,104.485,104.485,104.485,467300000.0
2008-04-25 21:40:00,104.485,104.485,104.465,104.47,422800000.0
2008-04-25 21:41:00,104.47,104.47,104.46,104.465,162200000.0
2008-04-25 21:42:00,104.465,104.465,104.44,104.455,48968000.0
2008-04-25 21:43:00,104.455,104.46,104.45,104.46,53200000.0
2008-04-25 21:44:00,104.46,104.46,104.455,104.46,28300000.0
2008-04-25 21:45:00,104.46,104.46,104.45,104.45,26200000.0
2008-04-25 21:46:00,104.45,104.455,104.445,104.455,33000000.0
2008-04-25 21:47:00,104.455,104.46,104.45,104.46,26200000.0
2008-04-25 21:48:00,104.46,104.465,104.455,104.455,22500000.0
2008-04-25 21:49:00,104.455,104.455,104.45,104.455,9000000.0
2008-04-25 21:50:00,104.455,104.455,104.44,104.455,24800000.0
2008-04-25 21:51:00,104.45,104.46,104.435,104.44,38000000.0
2008-04-25 21:52:00,104.44,104.465,104.44,104.45,22800000.0
2008-04-25 21:53:00,104.45,104.45,104.415,104.415,66000000.0
2008-04-25 21:54:00,104.415,104.435,104.415,104.435,20800000.0
2008-04-25 21:55:00,104.435,104.46,104.425,104.45,43400000.0
2008-04-25 21:56:00,104.45,104.47,104.435,104.445,31000000.0
2008-04-25 21:57:00,104.445,104.45,104.425,104.435,49000000.0
2008-04-25 21:58:00,104.435,104.44,104.385,104.41,53900000.0
2008-04-25 21:59:00,104.41,104.43,104.38,104.4,102400000.0
2008-04-25 22:00:00,104.4,104.43,104.38,104.43,107200000.0
2008-04-25 22:01:00,104.43,104.47,104.43,104.45,32200000.0
2008-04-25 22:02:00,104.45,104.47,104.45,104.47,12000000.0
2008-04-25 22:03:00,104.47,104.47,104.47,104.47,5200000.0
2008-04-25 22:04:00,104.48,104.505,104.48,104.505,25300000.0
2008-04-25 22:05:00,104.505,104.51,104.5,104.5,14000000.0
2008-04-25 22:06:00,104.5,104.5,104.47,104.48,34600000.0
2008-04-25 22:07:00,104.48,104.48,104.48,104.48,7600000.0
2008-04-25 22:08:00,104.48,104.48,104.47,104.47,11200000.0
2008-04-25 22:09:00,104.47,104.485,104.47,104.485,16000000.0
2008-04-25 22:10:00,104.485,104.485,104.47,104.47,27500000.0
2008-04-25 22:11:00,104.47,104.47,104.465,104.465,18300000.0
2008-04-25 22:12:00,104.465,104.495,104.465,104.49,18600000.0
2008-04-25 22:13:00,104.49,104.5,104.49,104.49,24800000.0
2008-04-25 22:14:00,104.49,104.49,104.465,104.475,43500000.0
2008-04-25 22:15:00,104.475,104.48,104.46,104.465,32500000.0
2008-04-25 22:16:00,104.465,104.47,104.435,104.435,30400000.0
2008-04-25 22:17:00,104.43,104.435,104.41,104.41,19600000.0
2008-04-25 22:18:00,104.41,104.42,104.41,104.42,32000000.0
2008-04-25 22:19:00,104.42,104.46,104.42,104.455,26200000.0
2008-04-25 22:20:00,104.455,104.46,104.455,104.455,27800000.0
2008-04-25 22:21:00,104.455,104.465,104.455,104.465,25500000.0
2008-04-25 22:22:00,104.465,104.485,104.465,104.465,145500000.0
2008-04-25 22:23:00,104.465,104.465,104.465,104.465,21600000.0
2008-04-25 22:24:00,104.465,104.47,104.465,104.465,97200000.0
2008-04-25 22:25:00,104.465,104.47,104.455,104.46,86800000.0
2008-04-25 22:26:00,104.46,104.465,104.455,104.465,43600000.0
2008-04-25 22:27:00,104.465,104.465,104.455,104.46,142100000.0
2008-04-25 22:28:00,104.46,104.46,104.455,104.46,100100000.0
2008-04-25 22:29:00,104.465,104.465,104.455,104.455,133100002.0
2008-04-25 22:30:00,104.455,104.475,104.455,104.455,156600000.0
2008-04-25 22:31:00,104.455,104.455,104.435,104.435,71799998.0
2008-04-25 22:32:00,104.44,104.445,104.44,104.445,6300000.0
2008-04-25 22:33:00,104.45,104.45,104.44,104.44,35800000.0
2008-04-25 22:34:00,104.44,104.46,104.44,104.46,11600000.0
2008-04-25 22:35:00,104.46,104.46,104.435,104.44,84100000.0
2008-04-25 22:36:00,104.44,104.44,104.435,104.435,189700002.0
2008-04-25 22:37:00,104.435,104.435,104.425,104.425,379900003.0
2008-04-25 22:38:00,104.425,104.425,104.425,104.425,157000000.0
2008-04-25 22:39:00,104.425,104.425,104.42,104.42,10200000.0
2008-04-25 22:40:00,104.42,104.43,104.42,104.43,29700000.0
2008-04-25 22:41:00,104.43,104.44,104.425,104.435,218900000.0
2008-04-25 22:42:00,104.435,104.44,104.435,104.435,385600000.0
2008-04-25 22:43:00,104.435,104.455,104.415,104.425,396700000.0
2008-04-25 22:44:00,104.425,104.43,104.425,104.43,20700000.0
2008-04-25 22:45:00,104.43,104.43,104.425,104.425,12000000.0
2008-04-25 22:46:00,104.425,104.425,104.4,104.41,168600000.0
2008-04-25 22:47:00,104.41,104.42,104.41,104.42,58800000.0
2008-04-25 22:48:00,104.42,104.42,104.415,104.415,184100000.0
2008-04-25 22:49:00,104.415,104.415,104.375,104.385,453800000.0
2008-04-25 22:50:00,104.395,104.395,104.385,104.395,236100000.0
2008-04-25 22:51:00,104.395,104.395,104.375,104.375,374100000.0
2008-04-25 22:52:00,104.375,104.375,104.375,104.375,406400000.0
2008-04-25 22:53:00,104.375,104.4,104.375,104.395,135100000.0
2008-04-25 22:54:00,104.395,104.395,104.39,104.395,178400000.0
2008-04-25 22:55:00,104.395,104.395,104.395,104.395,201600000.0
2008-04-25 22:56:00,104.395,104.415,104.395,104.405,300399988.0
2008-04-25 22:57:00,104.405,104.415,104.375,104.415,963299998.0
2008-04-25 22:58:00,104.415,104.415,104.395,104.395,426400000.0
2008-04-25 22:59:00,104.395,104.415,104.385,104.39,323200000.0
2008-04-27 23:10:00,104.42,104.425,104.415,104.425,42200000.0
2008-04-27 23:12:00,104.415,104.415,104.415,104.415,26600000.0
2008-04-27 23:13:00,104.415,104.425,104.415,104.425,10600000.0
2008-04-27 23:15:00,104.425,104.425,104.415,104.425,18700000.0
2008-04-27 23:17:00,104.425,104.425,104.415,104.42,10100000.0
2008-04-27 23:18:00,104.415,104.425,104.415,104.425,8900000.0
2008-04-27 23:19:00,104.425,104.425,104.425,104.425,1600000.0
2008-04-27 23:20:00,104.425,104.425,104.415,104.415,9700000.0
2008-04-27 23:24:00,104.415,104.415,104.415,104.415,8900000.0
2008-04-27 23:25:00,104.42,104.42,104.42,104.42,17600000.0
2008-04-27 23:26:00,104.42,104.42,104.415,104.415,18200000.0
2008-04-27 23:27:00,104.415,104.42,104.39,104.39,41700000.0
2008-04-27 23:28:00,104.4,104.4,104.4,104.4,16000000.0
2008-04-27 23:30:00,104.4,104.4,104.4,104.4,8000000.0
2008-04-27 23:32:00,104.4,104.41,104.4,104.41,70700000.0
2008-04-27 23:33:00,104.41,104.41,104.41,104.41,8800000.0
2008-04-27 23:34:00,104.41,104.41,104.41,104.41,3800000.0
2008-04-27 23:35:00,104.41,104.41,104.41,104.41,800000.0
2008-04-27 23:36:00,104.41,104.41,104.41,104.41,800000.0
2008-04-27 23:38:00,104.42,104.42,104.42,104.42,4000000.0
2008-04-27 23:39:00,104.41,104.41,104.41,104.41,17600000.0
2008-04-27 23:44:00,104.41,104.42,104.41,104.41,73900000.0
2008-04-27 23:45:00,104.41,104.41,104.41,104.41,36300000.0
2008-04-27 23:47:00,104.415,104.415,104.415,104.415,200000.0
2008-04-27 23:51:00,104.415,104.415,104.415,104.415,600000.0
2008-04-27 23:52:00,104.415,104.415,104.415,104.415,600000.0
2008-04-27 23:55:00,104.41,104.425,104.41,104.42,34500000.0
2008-04-27 23:56:00,104.41,104.42,104.39,104.42,74500000.0
2008-04-27 23:57:00,104.42,104.42,104.42,104.42,2400000.0
2008-04-27 23:58:00,104.42,104.43,104.42,104.42,22100000.0
2008-04-27 23:59:00,104.42,104.43,104.42,104.42,24900000.0
2008-04-28 00:00:00,104.42,104.44,104.41,104.41,96300000.0
2008-04-28 00:01:00,104.41,104.41,104.4,104.41,174899999.0
2008-04-28 00:02:00,104.43,104.44,104.43,104.44,26400000.0
2008-04-28 00:03:00,104.41,104.42,104.41,104.42,26400000.0
2008-04-28 00:05:00,104.42,104.42,104.42,104.42,213300000.0
2008-04-28 00:06:00,104.42,104.43,104.42,104.42,337100000.0
2008-04-28 00:07:00,104.42,104.43,104.42,104.42,56399999.0
2008-04-28 00:08:00,104.42,104.42,104.4,104.42,242000000.0
2008-04-28 00:09:00,104.42,104.43,104.42,104.43,56400000.0
2008-04-28 00:10:00,104.43,104.44,104.43,104.44,263600000.0
2008-04-28 00:11:00,104.44,104.44,104.43,104.43,172900007.0
2008-04-28 00:12:00,104.44,104.46,104.43,104.43,797900000.0
2008-04-28 00:13:00,104.43,104.44,104.42,104.44,343000000.0
2008-04-28 00:14:00,104.43,104.44,104.43,104.44,25000000.0
2008-04-28 00:15:00,104.43,104.44,104.43,104.43,9000000.0
2008-04-28 00:16:00,104.43,104.43,104.43,104.43,2000000.0
2008-04-28 00:17:00,104.44,104.44,104.43,104.43,8500000.0
2008-04-28 00:18:00,104.42,104.42,104.41,104.42,237600004.0
2008-04-28 00:19:00,104.42,104.42,104.41,104.42,249600003.0
2008-04-28 00:20:00,104.42,104.43,104.41,104.42,624999996.0
2008-04-28 00:21:00,104.42,104.44,104.42,104.44,862899996.0
2008-04-28 00:22:00,104.44,104.44,104.41,104.42,377400002.0
2008-04-28 00:23:00,104.42,104.43,104.42,104.43,32400000.0
2008-04-28 00:24:00,104.43,104.43,104.42,104.42,24400000.0
2008-04-28 00:25:00,104.42,104.44,104.42,104.43,406700005.0
2008-04-28 00:26:00,104.43,104.43,104.43,104.43,37600001.0
2008-04-28 00:27:00,104.43,104.43,104.43,104.43,56800002.0
2008-04-28 00:28:00,104.43,104.43,104.43,104.43,56800002.0
2008-04-28 00:29:00,104.43,104.43,104.43,104.43,37600001.0
2008-04-28 00:30:00,104.43,104.44,104.43,104.43,85600001.0
2008-04-28 00:31:00,104.43,104.43,104.42,104.42,170800002.0
2008-04-28 00:32:00,104.42,104.42,104.42,104.42,174000005.0
2008-04-28 00:33:00,104.42,104.43,104.42,104.43,260400002.0
2008-04-28 00:34:00,104.43,104.43,104.43,104.43,48000000.0
2008-04-28 00:35:00,104.43,104.44,104.43,104.44,395199998.0
2008-04-28 00:36:00,104.44,104.44,104.44,104.44,64000000.0
2008-04-28 00:37:00,104.44,104.44,104.43,104.44,286400002.0
2008-04-28 00:38:00,104.44,104.44,104.44,104.44,144000000.0
2008-04-28 00:39:00,104.44,104.44,104.44,104.44,32000000.0
2008-04-28 00:40:00,104.44,104.44,104.44,104.44,145200000.0
2008-04-28 00:41:00,104.44,104.44,104.44,104.44,32800000.0
2008-04-28 00:42:00,104.44,104.44,104.44,104.44,96400000.0
2008-04-28 00:43:00,104.44,104.44,104.44,104.44,16000000.0
2008-04-28 00:44:00,104.44,104.44,104.44,104.44,112400000.0
2008-04-28 00:45:00,104.44,104.44,104.43,104.44,514600002.0
2008-04-28 00:46:00,104.44,104.44,104.43,104.44,196300000.0
2008-04-28 00:47:00,104.44,104.44,104.44,104.44,65200000.0
2008-04-28 00:48:00,104.44,104.44,104.44,104.44,24000000.0
2008-04-28 00:49:00,104.44,104.44,104.44,104.44,16000000.0
2008-04-28 00:50:00,104.44,104.44,104.44,104.44,192000000.0
2008-04-28 00:51:00,104.44,104.45,104.44,104.44,172600000.0
2008-04-28 00:52:00,104.445,104.445,104.44,104.44,36000000.0
2008-04-28 00:53:00,104.44,104.45,104.44,104.44,89100000.0
2008-04-28 00:54:00,104.445,104.445,104.445,104.445,4000000.0
2008-04-28 00:55:00,104.44,104.46,104.44,104.46,124600000.0
2008-04-28 00:56:00,104.46,104.47,104.46,104.46,229799995.0
2008-04-28 00:57:00,104.46,104.47,104.46,104.465,177099998.0
2008-04-28 00:58:00,104.47,104.47,104.47,104.47,20000000.0
2008-04-28 00:59:00,104.47,104.47,104.45,104.45,180000000.0
2008-04-28 01:00:00,104.45,104.46,104.44,104.46,214099999.0
2008-04-28 01:01:00,104.46,104.46,104.46,104.46,810399995.0
2008-04-28 01:02:00,104.46,104.46,104.46,104.46,761699992.0
2008-04-28 01:03:00,104.465,104.48,104.465,104.48,165199996.0
2008-04-28 01:04:00,104.475,104.48,104.46,104.48,583600006.0
2008-04-28 01:05:00,104.47,104.48,104.47,104.48,100599999.0
2008-04-28 01:06:00,104.48,104.48,104.46,104.46,415500001.0
2008-04-28 01:09:00,104.47,104.47,104.46,104.46,60599998.0
2008-04-28 01:11:00,104.46,104.46,104.46,104.46,60599998.0
2008-04-28 01:12:00,104.46,104.47,104.46,104.46,237999999.0
2008-04-28 01:13:00,104.47,104.48,104.46,104.47,364900000.0
2008-04-28 01:14:00,104.48,104.49,104.48,104.48,373900003.0
2008-04-28 01:15:00,104.48,104.49,104.48,104.48,386000002.0
2008-04-28 01:16:00,104.48,104.49,104.48,104.48,762500012.0
2008-04-28 01:17:00,104.48,104.48,104.48,104.48,44100000.0
2008-04-28 01:18:00,104.48,104.48,104.48,104.48,52100001.0
2008-04-28 01:20:00,104.48,104.48,104.48,104.48,22400000.0
2008-04-28 01:21:00,104.48,104.48,104.47,104.48,166300003.0
2008-04-28 01:22:00,104.48,104.48,104.47,104.47,467099995.0
2008-04-28 01:23:00,104.47,104.48,104.47,104.48,132699998.0
2008-04-28 01:24:00,104.48,104.48,104.47,104.48,139699999.0
2008-04-28 01:25:00,104.48,104.48,104.47,104.47,178999999.0
2008-04-28 01:26:00,104.47,104.48,104.47,104.47,110999999.0
2008-04-28 01:27:00,104.47,104.48,104.46,104.47,574799997.0
2008-04-28 01:28:00,104.47,104.48,104.47,104.48,145199999.0
2008-04-28 01:29:00,104.48,104.48,104.48,104.48,34400000.0
2008-04-28 01:30:00,104.48,104.48,104.48,104.48,407400000.0
2008-04-28 01:31:00,104.48,104.48,104.47,104.47,583800000.0
2008-04-28 01:32:00,104.47,104.47,104.46,104.47,601400002.0
2008-04-28 01:33:00,104.47,104.47,104.47,104.47,8300000.0
2008-04-28 01:34:00,104.47,104.485,104.47,104.48,404300000.0
2008-04-28 01:35:00,104.48,104.525,104.48,104.51,521000000.0
2008-04-28 01:36:00,104.515,104.54,104.51,104.54,462800000.0
2008-04-28 01:37:00,104.54,104.55,104.53,104.55,814100000.0
2008-04-28 01:38:00,104.55,104.55,104.53,104.53,340900000.0
2008-04-28 01:39:00,104.53,104.55,104.53,104.54,387400000.0
2008-04-28 01:40:00,104.54,104.54,104.5,104.51,424200000.0
2008-04-28 01:41:00,104.51,104.51,104.51,104.51,16500000.0
2008-04-28 01:42:00,104.51,104.53,104.51,104.53,259999999.0
2008-04-28 01:43:00,104.53,104.55,104.53,104.54,232400000.0
2008-04-28 01:44:00,104.54,104.56,104.54,104.56,412300000.0
2008-04-28 01:45:00,104.56,104.57,104.56,104.57,184300000.0
2008-04-28 01:46:00,104.57,104.6,104.57,104.6,644900000.0
2008-04-28 01:47:00,104.6,104.6,104.58,104.59,366300000.0
2008-04-28 01:48:00,104.59,104.6,104.57,104.58,669399996.0
2008-04-28 01:49:00,104.58,104.59,104.55,104.56,1135000001.0
2008-04-28 01:50:00,104.56,104.57,104.555,104.57,389000000.0
2008-04-28 01:51:00,104.57,104.58,104.57,104.57,628000000.0
2008-04-28 01:52:00,104.57,104.58,104.57,104.58,465100000.0
2008-04-28 01:53:00,104.58,104.58,104.58,104.58,152400000.0
2008-04-28 01:54:00,104.58,104.59,104.57,104.59,402699999.0
2008-04-28 01:55:00,104.59,104.61,104.58,104.6,368000000.0
2008-04-28 01:56:00,104.6,104.61,104.59,104.59,430800000.0
2008-04-28 01:57:00,104.59,104.61,104.59,104.61,360300001.0
2008-04-28 01:58:00,104.61,104.65,104.61,104.65,640700001.0
2008-04-28 01:59:00,104.65,104.65,104.64,104.65,272000000.0
2008-04-28 02:00:00,104.65,104.65,104.62,104.63,355000000.0
2008-04-28 02:01:00,104.63,104.63,104.61,104.63,962000001.0
2008-04-28 02:02:00,104.63,104.63,104.62,104.63,200100000.0
2008-04-28 02:03:00,104.63,104.63,104.61,104.62,192000000.0
2008-04-28 02:04:00,104.62,104.62,104.61,104.62,202900000.0
2008-04-28 02:05:00,104.62,104.62,104.61,104.62,375100000.0
2008-04-28 02:06:00,104.62,104.62,104.62,104.62,7500000.0
2008-04-28 02:07:00,104.62,104.62,104.61,104.61,28700000.0
2008-04-28 02:08:00,104.61,104.61,104.61,104.61,70800000.0
2008-04-28 02:09:00,104.61,104.61,104.575,104.575,352499999.0
2008-04-28 02:10:00,104.58,104.62,104.575,104.62,492100000.0
2008-04-28 02:11:00,104.62,104.62,104.6,104.62,1045400000.0
2008-04-28 02:12:00,104.62,104.63,104.6,104.61,375299999.0
2008-04-28 02:13:00,104.61,104.62,104.61,104.62,239400000.0
2008-04-28 02:14:00,104.62,104.62,104.6,104.61,358300000.0
2008-04-28 02:15:00,104.61,104.63,104.61,104.62,241900000.0
2008-04-28 02:16:00,104.62,104.63,104.62,104.63,191400000.0
2008-04-28 02:17:00,104.63,104.63,104.61,104.62,353900000.0
2008-04-28 02:18:00,104.62,104.63,104.61,104.63,223600000.0
2008-04-28 02:19:00,104.63,104.63,104.62,104.63,325300000.0
2008-04-28 02:20:00,104.63,104.63,104.62,104.62,47200000.0
2008-04-28 02:21:00,104.62,104.63,104.61,104.61,232500000.0
2008-04-28 02:23:00,104.61,104.61,104.61,104.61,6800000.0
2008-04-28 02:24:00,104.61,104.61,104.61,104.61,236000000.0
2008-04-28 02:25:00,104.61,104.62,104.61,104.62,307300000.0
2008-04-28 02:26:00,104.62,104.63,104.6,104.61,721999997.0
2008-04-28 02:27:00,104.61,104.62,104.61,104.62,178400000.0
2008-04-28 02:28:00,104.62,104.62,104.61,104.61,125800000.0
2008-04-28 02:29:00,104.61,104.61,104.6,104.61,419700000.0
2008-04-28 02:30:00,104.61,104.61,104.6,104.6,549800000.0
2008-04-28 02:31:00,104.6,104.625,104.6,104.61,1472799996.0
2008-04-28 02:32:00,104.61,104.62,104.61,104.62,259400001.0
2008-04-28 02:33:00,104.62,104.65,104.62,104.63,752999998.0
2008-04-28 02:34:00,104.63,104.67,104.625,104.67,364900002.0
2008-04-28 02:35:00,104.665,104.67,104.65,104.66,727300002.0
2008-04-28 02:36:00,104.66,104.68,104.66,104.68,392199999.0
2008-04-28 02:37:00,104.68,104.68,104.67,104.68,158199999.0
2008-04-28 02:38:00,104.68,104.68,104.66,104.66,184800000.0
2008-04-28 02:39:00,104.66,104.68,104.66,104.67,174700000.0
2008-04-28 02:40:00,104.68,104.69,104.67,104.67,365800000.0
2008-04-28 02:41:00,104.67,104.67,104.67,104.67,187000000.0
2008-04-28 02:42:00,104.67,104.67,104.65,104.65,355900000.0
2008-04-28 02:43:00,104.65,104.66,104.65,104.66,284900001.0
2008-04-28 02:44:00,104.66,104.67,104.66,104.66,257400000.0
2008-04-28 02:45:00,104.66,104.66,104.66,104.66,277700002.0
2008-04-28 02:46:00,104.66,104.67,104.66,104.67,240399999.0
2008-04-28 02:47:00,104.67,104.67,104.66,104.67,290199999.0
2008-04-28 02:48:00,104.66,104.67,104.66,104.66,384699996.0
2008-04-28 02:49:00,104.66,104.67,104.65,104.65,516199998.0
2008-04-28 02:50:00,104.65,104.655,104.65,104.65,1054400001.0
2008-04-28 02:51:00,104.65,104.67,104.65,104.66,791099997.0
2008-04-28 02:52:00,104.66,104.71,104.66,104.7,861899996.0
2008-04-28 02:53:00,104.7,104.71,104.68,104.68,1113799996.0
2008-04-28 02:54:00,104.68,104.7,104.66,104.7,815600001.0
2008-04-28 02:55:00,104.7,104.71,104.68,104.695,379899998.0
2008-04-28 02:56:00,104.69,104.71,104.69,104.71,347599999.0
2008-04-28 02:57:00,104.71,104.71,104.68,104.68,226900000.0
2008-04-28 02:58:00,104.68,104.71,104.68,104.7,355200000.0
2008-04-28 02:59:00,104.7,104.72,104.7,104.72,442600000.0
2008-04-28 03:00:00,104.72,104.73,104.71,104.72,552699999.0
2008-04-28 03:01:00,104.72,104.72,104.71,104.72,519399999.0
2008-04-28 03:02:00,104.72,104.73,104.71,104.72,205000000.0
2008-04-28 03:03:00,104.715,104.72,104.69,104.71,428100000.0
2008-04-28 03:04:00,104.71,104.72,104.71,104.72,692399999.0
2008-04-28 03:05:00,104.72,104.72,104.72,104.72,198400000.0
2008-04-28 03:06:00,104.72,104.72,104.71,104.71,170700001.0
2008-04-28 03:07:00,104.71,104.73,104.7,104.72,822000000.0
2008-04-28 03:08:00,104.72,104.72,104.71,104.71,315900000.0
2008-04-28 03:09:00,104.71,104.73,104.7,104.72,780799999.0
2008-04-28 03:10:00,104.72,104.73,104.71,104.71,730600002.0
2008-04-28 03:11:00,104.7,104.72,104.7,104.72,612500001.0
2008-04-28 03:12:00,104.72,104.73,104.72,104.72,256800000.0
2008-04-28 03:13:00,104.72,104.73,104.71,104.72,518899999.0
2008-04-28 03:14:00,104.72,104.73,104.72,104.72,253500000.0
2008-04-28 03:15:00,104.72,104.73,104.71,104.72,738799999.0
2008-04-28 03:16:00,104.72,104.73,104.72,104.72,545700000.0
2008-04-28 03:17:00,104.72,104.72,104.71,104.71,659199999.0
2008-04-28 03:18:00,104.71,104.72,104.7,104.71,517600000.0
2008-04-28 03:19:00,104.71,104.72,104.71,104.71,657199999.0
2008-04-28 03:20:00,104.71,104.71,104.69,104.69,345700000.0
2008-04-28 03:21:00,104.69,104.7,104.69,104.69,413600000.0
2008-04-28 03:22:00,104.69,104.69,104.67,104.67,466200000.0
2008-04-28 03:23:00,104.67,104.685,104.67,104.68,402899998.0
2008-04-28 03:24:00,104.68,104.69,104.68,104.68,238700000.0
2008-04-28 03:25:00,104.68,104.695,104.68,104.69,205800000.0
2008-04-28 03:26:00,104.69,104.7,104.69,104.69,485300000.0
2008-04-28 03:27:00,104.69,104.7,104.68,104.69,482000000.0
2008-04-28 03:28:00,104.69,104.7,104.68,104.69,349000000.0
2008-04-28 03:29:00,104.69,104.69,104.69,104.69,118800000.0
2008-04-28 03:30:00,104.69,104.71,104.69,104.7,732600000.0
2008-04-28 03:31:00,104.7,104.71,104.7,104.7,290300000.0
2008-04-28 03:32:00,104.7,104.7,104.7,104.7,21900000.0
2008-04-28 03:33:00,104.7,104.7,104.69,104.69,207399997.0
2008-04-28 03:34:00,104.69,104.705,104.69,104.7,619200002.0
2008-04-28 03:35:00,104.7,104.7,104.69,104.69,89400000.0
2008-04-28 03:36:00,104.695,104.7,104.695,104.7,40500000.0
2008-04-28 03:37:00,104.7,104.72,104.7,104.71,336200000.0
2008-04-28 03:38:00,104.71,104.72,104.7,104.71,704400001.0
2008-04-28 03:39:00,104.71,104.72,104.705,104.71,254399998.0
2008-04-28 03:40:00,104.71,104.71,104.695,104.7,496300000.0
2008-04-28 03:41:00,104.7,104.7,104.7,104.7,70700000.0
2008-04-28 03:42:00,104.7,104.71,104.7,104.7,434199997.0
2008-04-28 03:43:00,104.7,104.72,104.7,104.72,202500001.0
2008-04-28 03:44:00,104.72,104.73,104.72,104.72,33100000.0
2008-04-28 03:45:00,104.72,104.735,104.72,104.735,93400000.0
2008-04-28 03:46:00,104.735,104.75,104.73,104.75,511700001.0
2008-04-28 03:47:00,104.75,104.75,104.74,104.74,267900000.0
2008-04-28 03:48:00,104.74,104.75,104.74,104.74,224200000.0
2008-04-28 03:49:00,104.74,104.74,104.73,104.735,382399999.0
2008-04-28 03:50:00,104.73,104.73,104.73,104.73,181800001.0
2008-04-28 03:51:00,104.73,104.74,104.73,104.73,82000000.0
2008-04-28 03:52:00,104.73,104.73,104.71,104.71,935100000.0
2008-04-28 03:53:00,104.71,104.73,104.7,104.7,895199999.0
2008-04-28 03:54:00,104.7,104.71,104.7,104.71,420500000.0
2008-04-28 03:55:00,104.71,104.72,104.71,104.71,774300000.0
2008-04-28 03:56:00,104.71,104.72,104.68,104.71,427500001.0
2008-04-28 03:57:00,104.715,104.74,104.71,104.74,362500000.0
2008-04-28 03:58:00,104.74,104.745,104.74,104.74,455300000.0
2008-04-28 03:59:00,104.74,104.76,104.715,104.745,659500000.0
2008-04-28 04:00:00,104.745,104.785,104.74,104.77,629199999.0
2008-04-28 04:01:00,104.77,104.82,104.76,104.79,1120100002.0
2008-04-28 04:02:00,104.79,104.79,104.77,104.78,919000001.0
2008-04-28 04:03:00,104.78,104.78,104.77,104.77,297899999.0
2008-04-28 04:04:00,104.77,104.785,104.77,104.775,427299999.0
2008-04-28 04:05:00,104.775,104.775,104.755,104.76,409599999.0
2008-04-28 04:06:00,104.76,104.765,104.75,104.75,521499998.0
2008-04-28 04:07:00,104.75,104.76,104.75,104.755,40700000.0
2008-04-28 04:08:00,104.76,104.76,104.74,104.74,118900000.0
2008-04-28 04:09:00,104.74,104.76,104.74,104.76,244100000.0
2008-04-28 04:10:00,104.76,104.77,104.75,104.755,214100000.0
2008-04-28 04:11:00,104.75,104.77,104.75,104.77,164800000.0
2008-04-28 04:12:00,104.76,104.76,104.76,104.76,136200000.0
2008-04-28 04:13:00,104.76,104.76,104.745,104.75,553599999.0
2008-04-28 04:14:00,104.75,104.785,104.75,104.785,217800000.0
2008-04-28 04:15:00,104.785,104.785,104.765,104.77,240500000.0
2008-04-28 04:16:00,104.77,104.77,104.745,104.75,582300000.0
2008-04-28 04:17:00,104.75,104.75,104.74,104.74,186200000.0
2008-04-28 04:18:00,104.74,104.74,104.72,104.72,299499999.0
2008-04-28 04:19:00,104.72,104.74,104.72,104.735,185200000.0
2008-04-28 04:20:00,104.73,104.73,104.73,104.73,124300000.0
2008-04-28 04:21:00,104.73,104.735,104.73,104.73,207800000.0
2008-04-28 04:22:00,104.735,104.74,104.73,104.73,103500000.0
2008-04-28 04:23:00,104.73,104.735,104.73,104.735,144400000.0
2008-04-28 04:24:00,104.73,104.735,104.72,104.73,228100000.0
2008-04-28 04:25:00,104.73,104.73,104.71,104.72,433000000.0
2008-04-28 04:26:00,104.72,104.72,104.71,104.71,193300000.0
2008-04-28 04:27:00,104.71,104.71,104.7,104.7,154500000.0
2008-04-28 04:28:00,104.7,104.7,104.7,104.7,227300000.0
2008-04-28 04:29:00,104.7,104.7,104.68,104.68,62900000.0
2008-04-28 04:30:00,104.68,104.7,104.67,104.69,466200001.0
2008-04-28 04:31:00,104.69,104.71,104.69,104.71,445899998.0
2008-04-28 04:32:00,104.71,104.715,104.69,104.695,403900000.0
2008-04-28 04:33:00,104.695,104.705,104.69,104.7,165100000.0
2008-04-28 04:34:00,104.7,104.705,104.7,104.7,127000000.0
2008-04-28 04:35:00,104.7,104.705,104.69,104.7,344300000.0
2008-04-28 04:36:00,104.7,104.71,104.7,104.71,191000000.0
2008-04-28 04:37:00,104.71,104.71,104.69,104.69,214499998.0
2008-04-28 04:38:00,104.7,104.7,104.69,104.69,84800000.0
2008-04-28 04:39:00,104.695,104.7,104.68,104.68,133800000.0
2008-04-28 04:40:00,104.68,104.69,104.67,104.69,290799999.0
2008-04-28 04:41:00,104.69,104.7,104.69,104.69,52800000.0
2008-04-28 04:42:00,104.685,104.69,104.68,104.68,37800000.0
2008-04-28 04:43:00,104.68,104.69,104.68,104.69,35600000.0
2008-04-28 04:44:00,104.69,104.7,104.69,104.695,18600000.0
2008-04-28 04:45:00,104.7,104.7,104.69,104.7,189000000.0
2008-04-28 04:46:00,104.705,104.705,104.69,104.7,453400000.0
2008-04-28 04:47:00,104.7,104.705,104.7,104.7,119799999.0
2008-04-28 04:48:00,104.7,104.7,104.7,104.7,79500000.0
2008-04-28 04:49:00,104.7,104.7,104.69,104.69,26500000.0
2008-04-28 04:50:00,104.69,104.69,104.68,104.68,193300000.0
2008-04-28 04:51:00,104.68,104.685,104.67,104.67,273399999.0
2008-04-28 04:52:00,104.67,104.67,104.64,104.65,726099998.0
2008-04-28 04:53:00,104.65,104.67,104.65,104.67,337500000.0
2008-04-28 04:54:00,104.66,104.66,104.66,104.66,130700000.0
2008-04-28 04:55:00,104.66,104.68,104.65,104.67,504699998.0
2008-04-28 04:56:00,104.67,104.69,104.67,104.67,466000001.0
2008-04-28 04:59:00,104.67,104.67,104.65,104.66,81000000.0
2008-04-28 05:00:00,104.66,104.67,104.65,104.67,76300000.0
2008-04-28 05:01:00,104.67,104.67,104.65,104.65,463900000.0
2008-04-28 05:02:00,104.655,104.66,104.64,104.66,998600001.0
2008-04-28 05:03:00,104.66,104.69,104.66,104.69,928700000.0
2008-04-28 05:04:00,104.685,104.7,104.68,104.69,547400000.0
2008-04-28 05:05:00,104.69,104.71,104.68,104.71,329200000.0
2008-04-28 05:06:00,104.71,104.73,104.7,104.71,297800000.0
2008-04-28 05:07:00,104.71,104.71,104.69,104.69,57800000.0
2008-04-28 05:08:00,104.69,104.69,104.68,104.69,68700000.0
2008-04-28 05:09:00,104.69,104.69,104.69,104.69,5600000.0
2008-04-28 05:13:00,104.69,104.7,104.69,104.69,101800000.0
2008-04-28 05:14:00,104.69,104.69,104.69,104.69,182800000.0
2008-04-28 05:15:00,104.69,104.7,104.69,104.69,3200000.0
2008-04-28 05:16:00,104.69,104.69,104.69,104.69,42600000.0
2008-04-28 05:17:00,104.69,104.7,104.68,104.69,150600001.0
2008-04-28 05:18:00,104.69,104.69,104.68,104.69,115400000.0
2008-04-28 05:19:00,104.685,104.685,104.66,104.68,815200001.0
2008-04-28 05:20:00,104.68,104.68,104.67,104.68,116400000.0
2008-04-28 05:21:00,104.68,104.68,104.66,104.66,268700001.0
2008-04-28 05:22:00,104.66,104.66,104.65,104.655,183600000.0
2008-04-28 05:23:00,104.655,104.66,104.655,104.66,2300000.0
2008-04-28 05:24:00,104.66,104.66,104.65,104.65,243000000.0
2008-04-28 05:25:00,104.65,104.66,104.65,104.66,72400000.0
2008-04-28 05:26:00,104.66,104.66,104.65,104.66,90900000.0
2008-04-28 05:27:00,104.66,104.66,104.65,104.65,368700000.0
2008-04-28 05:28:00,104.65,104.65,104.64,104.645,380400000.0
2008-04-28 05:29:00,104.645,104.65,104.64,104.645,112800000.0
2008-04-28 05:30:00,104.65,104.66,104.64,104.66,237000000.0
2008-04-28 05:31:00,104.66,104.66,104.65,104.65,349399995.0
2008-04-28 05:32:00,104.65,104.65,104.62,104.63,256600000.0
2008-04-28 05:33:00,104.63,104.64,104.63,104.64,247000000.0
2008-04-28 05:34:00,104.64,104.64,104.625,104.63,92400000.0
2008-04-28 05:35:00,104.63,104.63,104.63,104.63,98900000.0
2008-04-28 05:36:00,104.63,104.64,104.63,104.64,17800000.0
2008-04-28 05:37:00,104.64,104.65,104.63,104.635,536600000.0
2008-04-28 05:38:00,104.64,104.645,104.63,104.64,214499999.0
2008-04-28 05:39:00,104.64,104.65,104.64,104.65,243200000.0
2008-04-28 05:40:00,104.65,104.67,104.65,104.67,392800001.0
2008-04-28 05:41:00,104.67,104.685,104.67,104.68,697199999.0
2008-04-28 05:42:00,104.68,104.75,104.68,104.7,410700000.0
2008-04-28 05:43:00,104.7,104.72,104.69,104.69,646200000.0
2008-04-28 05:44:00,104.69,104.72,104.69,104.72,435200000.0
2008-04-28 05:45:00,104.72,104.72,104.7,104.7,645900000.0
2008-04-28 05:46:00,104.7,104.71,104.7,104.71,307700000.0
2008-04-28 05:47:00,104.71,104.72,104.7,104.72,597700001.0
2008-04-28 05:48:00,104.72,104.72,104.7,104.7,271900000.0
2008-04-28 05:49:00,104.705,104.71,104.7,104.71,199800000.0
2008-04-28 05:50:00,104.71,104.71,104.7,104.7,90000000.0
2008-04-28 05:51:00,104.7,104.7,104.695,104.7,17900000.0
2008-04-28 05:52:00,104.7,104.7,104.69,104.7,81800000.0
2008-04-28 05:53:00,104.7,104.7,104.7,104.7,145500000.0
2008-04-28 05:54:00,104.7,104.7,104.69,104.7,273400000.0
2008-04-28 05:55:00,104.7,104.7,104.69,104.69,27600000.0
2008-04-28 05:56:00,104.69,104.69,104.69,104.69,46400000.0
2008-04-28 05:57:00,104.69,104.69,104.65,104.665,448800000.0
2008-04-28 05:58:00,104.66,104.67,104.66,104.67,328600000.0
2008-04-28 05:59:00,104.67,104.67,104.64,104.645,404300000.0
2008-04-28 06:00:00,104.65,104.65,104.64,104.65,562600000.0
2008-04-28 06:01:00,104.65,104.655,104.65,104.65,566200000.0
2008-04-28 06:02:00,104.65,104.65,104.64,104.64,36500000.0
2008-04-28 06:03:00,104.64,104.65,104.64,104.64,393000000.0
2008-04-28 06:04:00,104.64,104.65,104.64,104.65,297900000.0
2008-04-28 06:05:00,104.65,104.66,104.65,104.66,115900000.0
2008-04-28 06:06:00,104.655,104.66,104.655,104.655,1300000.0
2008-04-28 06:07:00,104.655,104.66,104.65,104.65,95300000.0
2008-04-28 06:08:00,104.65,104.66,104.65,104.66,157200000.0
2008-04-28 06:09:00,104.66,104.66,104.66,104.66,166100000.0
2008-04-28 06:10:00,104.67,104.67,104.655,104.66,18900000.0
2008-04-28 06:11:00,104.66,104.66,104.63,104.635,272700000.0
2008-04-28 06:12:00,104.635,104.645,104.635,104.645,288200000.0
2008-04-28 06:13:00,104.645,104.645,104.6,104.605,467900002.0
2008-04-28 06:14:00,104.595,104.62,104.59,104.61,607600000.0
2008-04-28 06:15:00,104.61,104.63,104.58,104.58,820900002.0
2008-04-28 06:16:00,104.59,104.615,104.58,104.61,816000000.0
2008-04-28 06:17:00,104.61,104.62,104.6,104.6,455300000.0
2008-04-28 06:18:00,104.6,104.6,104.58,104.59,768900000.0
2008-04-28 06:19:00,104.59,104.59,104.55,104.55,1038799993.0
2008-04-28 06:20:00,104.56,104.58,104.55,104.56,715799998.0
2008-04-28 06:21:00,104.56,104.57,104.55,104.57,266899998.0
2008-04-28 06:22:00,104.58,104.58,104.54,104.54,563000000.0
2008-04-28 06:23:00,104.54,104.54,104.51,104.535,936300000.0
2008-04-28 06:24:00,104.54,104.55,104.535,104.545,98799998.0
2008-04-28 06:25:00,104.545,104.55,104.54,104.54,435199999.0
2008-04-28 06:26:00,104.54,104.55,104.54,104.545,379200004.0
2008-04-28 06:27:00,104.54,104.56,104.54,104.56,399999998.0
2008-04-28 06:28:00,104.56,104.56,104.55,104.56,50500000.0
2008-04-28 06:30:00,104.56,104.56,104.55,104.56,37800000.0
2008-04-28 06:31:00,104.56,104.56,104.55,104.55,286600001.0
2008-04-28 06:32:00,104.555,104.56,104.55,104.55,255300000.0
2008-04-28 06:33:00,104.555,104.555,104.51,104.52,839600001.0
2008-04-28 06:34:00,104.52,104.53,104.52,104.53,159600000.0
2008-04-28 06:35:00,104.53,104.54,104.53,104.53,89300000.0
2008-04-28 06:36:00,104.53,104.53,104.51,104.51,796599997.0
2008-04-28 06:37:00,104.51,104.515,104.495,104.51,579900000.0
2008-04-28 06:38:00,104.51,104.51,104.48,104.48,395500000.0
2008-04-28 06:39:00,104.48,104.49,104.46,104.49,487799999.0
2008-04-28 06:40:00,104.485,104.49,104.47,104.48,383399999.0
2008-04-28 06:41:00,104.48,104.5,104.48,104.5,176000000.0
2008-04-28 06:42:00,104.5,104.5,104.49,104.49,498500000.0
2008-04-28 06:43:00,104.49,104.5,104.49,104.49,338000000.0
2008-04-28 06:44:00,104.49,104.5,104.49,104.49,161999999.0
2008-04-28 06:45:00,104.49,104.5,104.49,104.5,316100000.0
2008-04-28 06:46:00,104.5,104.51,104.49,104.51,299900000.0
2008-04-28 06:47:00,104.51,104.54,104.51,104.54,342800000.0
2008-04-28 06:48:00,104.54,104.54,104.52,104.52,410599999.0
2008-04-28 06:49:00,104.52,104.53,104.52,104.53,288700000.0
2008-04-28 06:50:00,104.53,104.55,104.525,104.55,272599999.0
2008-04-28 06:51:00,104.55,104.555,104.55,104.555,84100000.0
2008-04-28 06:52:00,104.56,104.565,104.55,104.55,429100001.0
2008-04-28 06:53:00,104.55,104.55,104.505,104.515,464399999.0
2008-04-28 06:54:00,104.52,104.53,104.52,104.53,20300000.0
2008-04-28 06:55:00,104.53,104.53,104.51,104.52,492699999.0
2008-04-28 06:56:00,104.52,104.53,104.52,104.53,161400000.0
2008-04-28 06:57:00,104.525,104.525,104.51,104.52,335500000.0
2008-04-28 06:58:00,104.52,104.53,104.52,104.52,281600000.0
2008-04-28 06:59:00,104.52,104.52,104.52,104.52,274900000.0
2008-04-28 07:00:00,104.52,104.52,104.52,104.52,612000001.0
2008-04-28 07:01:00,104.52,104.53,104.52,104.52,307800000.0
2008-04-28 07:02:00,104.52,104.53,104.52,104.53,357400000.0
2008-04-28 07:03:00,104.53,104.54,104.53,104.53,327099999.0
2008-04-28 07:04:00,104.53,104.54,104.53,104.54,248400001.0
2008-04-28 07:05:00,104.54,104.55,104.54,104.55,675699999.0
2008-04-28 07:06:00,104.55,104.555,104.55,104.55,193900000.0
2008-04-28 07:07:00,104.55,104.56,104.55,104.56,112600000.0
2008-04-28 07:08:00,104.555,104.555,104.55,104.55,138400000.0
2008-04-28 07:09:00,104.55,104.55,104.54,104.55,370300001.0
2008-04-28 07:10:00,104.55,104.55,104.54,104.54,425399999.0
2008-04-28 07:11:00,104.54,104.55,104.54,104.545,362300000.0
2008-04-28 07:12:00,104.545,104.55,104.54,104.545,179300000.0
2008-04-28 07:13:00,104.545,104.555,104.54,104.54,1166100000.0
2008-04-28 07:14:00,104.54,104.54,104.53,104.53,780200000.0
2008-04-28 07:15:00,104.53,104.53,104.52,104.525,438600000.0
2008-04-28 07:16:00,104.525,104.53,104.52,104.53,181200000.0
2008-04-28 07:17:00,104.525,104.54,104.52,104.52,315800001.0
2008-04-28 07:18:00,104.515,104.515,104.46,104.46,737400000.0
2008-04-28 07:19:00,104.46,104.48,104.46,104.475,682300000.0
2008-04-28 07:20:00,104.475,104.495,104.46,104.465,1157299997.0
2008-04-28 07:21:00,104.465,104.475,104.46,104.47,473800004.0
2008-04-28 07:22:00,104.47,104.47,104.44,104.45,623800004.0
2008-04-28 07:23:00,104.45,104.47,104.45,104.45,378599998.0
2008-04-28 07:24:00,104.45,104.465,104.45,104.46,170099999.0
2008-04-28 07:25:00,104.46,104.46,104.44,104.44,196499999.0
2008-04-28 07:26:00,104.445,104.46,104.44,104.46,25700000.0
2008-04-28 07:27:00,104.46,104.47,104.46,104.46,179900000.0
2008-04-28 07:28:00,104.46,104.47,104.46,104.47,454799998.0
2008-04-28 07:29:00,104.47,104.48,104.46,104.47,465899999.0
2008-04-28 07:30:00,104.47,104.49,104.47,104.49,252800000.0
2008-04-28 07:31:00,104.48,104.49,104.48,104.48,71400000.0
2008-04-28 07:32:00,104.48,104.51,104.475,104.51,282800001.0
2008-04-28 07:33:00,104.51,104.515,104.51,104.51,228900001.0
2008-04-28 07:34:00,104.51,104.52,104.51,104.51,449700000.0
2008-04-28 07:35:00,104.51,104.53,104.51,104.52,458999999.0
2008-04-28 07:36:00,104.52,104.53,104.52,104.525,460999999.0
2008-04-28 07:37:00,104.52,104.53,104.52,104.53,474199998.0
2008-04-28 07:38:00,104.53,104.535,104.52,104.53,242600000.0
2008-04-28 07:39:00,104.53,104.54,104.52,104.54,53600000.0
2008-04-28 07:40:00,104.54,104.54,104.52,104.53,68100000.0
2008-04-28 07:41:00,104.53,104.57,104.52,104.57,105600000.0
2008-04-28 07:42:00,104.565,104.565,104.55,104.55,117800000.0
2008-04-28 07:43:00,104.55,104.56,104.55,104.56,27300000.0
2008-04-28 07:44:00,104.56,104.565,104.56,104.56,11300000.0
2008-04-28 07:45:00,104.565,104.565,104.55,104.555,9300000.0
2008-04-28 07:46:00,104.555,104.555,104.55,104.555,7000000.0
2008-04-28 07:47:00,104.55,104.555,104.55,104.55,30000000.0
2008-04-28 07:48:00,104.55,104.57,104.55,104.57,24700000.0
2008-04-28 07:49:00,104.57,104.57,104.56,104.56,16000000.0
2008-04-28 07:50:00,104.56,104.59,104.56,104.59,47700000.0
2008-04-28 07:51:00,104.59,104.6,104.58,104.585,38000000.0
2008-04-28 07:52:00,104.585,104.59,104.58,104.58,17400000.0
2008-04-28 07:53:00,104.575,104.58,104.57,104.57,164300001.0
2008-04-28 07:54:00,104.57,104.58,104.57,104.58,14200000.0
2008-04-28 07:55:00,104.58,104.59,104.57,104.59,97200000.0
2008-04-28 07:56:00,104.59,104.59,104.58,104.58,53200000.0
2008-04-28 07:57:00,104.58,104.59,104.58,104.59,2200000.0
2008-04-28 07:58:00,104.59,104.6,104.58,104.59,27100000.0
2008-04-28 07:59:00,104.59,104.605,104.58,104.605,88400000.0
2008-04-28 08:00:00,104.605,104.61,104.585,104.6,67900000.0
2008-04-28 08:01:00,104.6,104.62,104.6,104.62,55000000.0
2008-04-28 08:02:00,104.62,104.635,104.58,104.585,203900000.0
2008-04-28 08:03:00,104.58,104.595,104.56,104.585,131799998.0
2008-04-28 08:04:00,104.585,104.6,104.56,104.57,190400000.0
2008-04-28 08:05:00,104.57,104.58,104.56,104.57,52700000.0
2008-04-28 08:06:00,104.57,104.57,104.56,104.57,5000000.0
2008-04-28 08:07:00,104.57,104.57,104.54,104.54,42700000.0
2008-04-28 08:08:00,104.54,104.54,104.52,104.54,82400000.0
2008-04-28 08:09:00,104.535,104.54,104.52,104.53,68100000.0
2008-04-28 08:10:00,104.535,104.54,104.52,104.52,57000000.0
2008-04-28 08:11:00,104.52,104.52,104.44,104.45,124000000.0
2008-04-28 08:12:00,104.455,104.485,104.43,104.465,78800000.0
2008-04-28 08:13:00,104.465,104.48,104.42,104.475,196800000.0
2008-04-28 08:14:00,104.475,104.48,104.47,104.48,57900000.0
2008-04-28 08:15:00,104.49,104.51,104.465,104.475,194500000.0
2008-04-28 08:16:00,104.48,104.49,104.46,104.48,70500000.0
2008-04-28 08:17:00,104.48,104.515,104.47,104.515,107000000.0
2008-04-28 08:18:00,104.515,104.515,104.475,104.485,63700000.0
2008-04-28 08:19:00,104.485,104.51,104.48,104.51,41400000.0
2008-04-28 08:20:00,104.51,104.51,104.465,104.47,281300001.0
2008-04-28 08:21:00,104.475,104.485,104.43,104.435,57700000.0
2008-04-28 08:22:00,104.435,104.47,104.43,104.45,163400000.0
2008-04-28 08:23:00,104.45,104.47,104.45,104.47,77500000.0
2008-04-28 08:24:00,104.47,104.47,104.455,104.455,109100000.0
2008-04-28 08:25:00,104.45,104.455,104.435,104.435,115300002.0
2008-04-28 08:26:00,104.435,104.445,104.42,104.435,45300000.0
2008-04-28 08:27:00,104.435,104.45,104.43,104.445,67900000.0
2008-04-28 08:28:00,104.44,104.45,104.435,104.44,58400000.0
2008-04-28 08:29:00,104.445,104.46,104.44,104.46,22700000.0
2008-04-28 08:30:00,104.46,104.47,104.45,104.47,37900000.0
2008-04-28 08:31:00,104.47,104.49,104.47,104.47,26500000.0
2008-04-28 08:32:00,104.47,104.48,104.47,104.48,13100000.0
2008-04-28 08:33:00,104.48,104.55,104.48,104.525,65800000.0
2008-04-28 08:34:00,104.525,104.555,104.52,104.555,49500000.0
2008-04-28 08:35:00,104.56,104.575,104.525,104.535,70600000.0
2008-04-28 08:36:00,104.535,104.56,104.53,104.53,74400000.0
2008-04-28 08:37:00,104.53,104.535,104.53,104.535,14500000.0
2008-04-28 08:38:00,104.535,104.54,104.53,104.53,31400000.0
2008-04-28 08:39:00,104.53,104.535,104.49,104.5,79700000.0
2008-04-28 08:40:00,104.5,104.51,104.48,104.5,45100000.0
2008-04-28 08:41:00,104.5,104.51,104.5,104.5,24800000.0
2008-04-28 08:42:00,104.5,104.505,104.48,104.485,95700000.0
2008-04-28 08:43:00,104.48,104.49,104.47,104.47,31500000.0
2008-04-28 08:44:00,104.47,104.48,104.45,104.475,65200000.0
2008-04-28 08:45:00,104.475,104.475,104.46,104.46,9700000.0
2008-04-28 08:46:00,104.46,104.48,104.46,104.48,15000000.0
2008-04-28 08:47:00,104.48,104.49,104.465,104.47,21000000.0
2008-04-28 08:48:00,104.48,104.49,104.48,104.48,31900000.0
2008-04-28 08:49:00,104.48,104.5,104.48,104.5,38100000.0
2008-04-28 08:50:00,104.5,104.515,104.5,104.51,26500000.0
2008-04-28 08:51:00,104.51,104.53,104.51,104.53,16700000.0
2008-04-28 08:52:00,104.535,104.535,104.52,104.53,16200000.0
2008-04-28 08:53:00,104.525,104.53,104.51,104.51,15600000.0
2008-04-28 08:54:00,104.51,104.52,104.495,104.51,26300000.0
2008-04-28 08:55:00,104.515,104.55,104.51,104.54,35500000.0
2008-04-28 08:56:00,104.54,104.57,104.525,104.55,105800000.0
2008-04-28 08:57:00,104.55,104.575,104.545,104.56,26500000.0
2008-04-28 08:58:00,104.56,104.58,104.56,104.58,21400000.0
2008-04-28 08:59:00,104.585,104.59,104.57,104.585,107400000.0
2008-04-28 09:00:00,104.595,104.65,104.58,104.64,77200000.0
2008-04-28 09:01:00,104.64,104.64,104.615,104.63,56300000.0
2008-04-28 09:02:00,104.635,104.65,104.63,104.65,50200000.0
2008-04-28 09:03:00,104.65,104.7,104.64,104.68,44186787.0
2008-04-28 09:04:00,104.68,104.68,104.63,104.64,84100000.0
2008-04-28 09:05:00,104.645,104.65,104.63,104.645,51300000.0
2008-04-28 09:06:00,104.65,104.68,104.645,104.67,75300000.0
2008-04-28 09:07:00,104.67,104.7,104.66,104.7,39700000.0
2008-04-28 09:08:00,104.7,104.705,104.635,104.66,151099999.0
2008-04-28 09:09:00,104.66,104.66,104.605,104.61,171900000.0
2008-04-28 09:10:00,104.61,104.61,104.59,104.605,45100000.0
2008-04-28 09:11:00,104.61,104.61,104.6,104.61,22600000.0
2008-04-28 09:12:00,104.62,104.635,104.615,104.62,60100000.0
2008-04-28 09:13:00,104.625,104.64,104.625,104.63,9400000.0
2008-04-28 09:14:00,104.635,104.65,104.625,104.64,7700000.0
2008-04-28 09:15:00,104.635,104.635,104.62,104.625,8800000.0
2008-04-28 09:16:00,104.62,104.63,104.615,104.62,20800000.0
2008-04-28 09:17:00,104.625,104.625,104.61,104.625,17500000.0
2008-04-28 09:18:00,104.63,104.63,104.6,104.6,42300000.0
2008-04-28 09:19:00,104.605,104.605,104.58,104.59,35000000.0
2008-04-28 09:20:00,104.59,104.595,104.53,104.54,33100000.0
2008-04-28 09:21:00,104.54,104.54,104.485,104.49,56800000.0
2008-04-28 09:22:00,104.49,104.53,104.49,104.515,78500000.0
2008-04-28 09:23:00,104.52,104.525,104.505,104.51,116500000.0
2008-04-28 09:24:00,104.51,104.525,104.505,104.515,307700000.0
2008-04-28 09:25:00,104.515,104.565,104.515,104.53,394900000.0
2008-04-28 09:26:00,104.535,104.535,104.525,104.53,8900000.0
2008-04-28 09:27:00,104.53,104.53,104.46,104.48,200900000.0
2008-04-28 09:28:00,104.48,104.5,104.48,104.5,45900000.0
2008-04-28 09:29:00,104.495,104.495,104.465,104.47,61200001.0
2008-04-28 09:30:00,104.485,104.515,104.475,104.48,582200000.0
2008-04-28 09:31:00,104.475,104.505,104.47,104.5,436600000.0
2008-04-28 09:32:00,104.5,104.52,104.5,104.51,43200000.0
2008-04-28 09:33:00,104.52,104.57,104.52,104.555,103300000.0
2008-04-28 09:34:00,104.56,104.57,104.545,104.55,66900000.0
2008-04-28 09:35:00,104.55,104.57,104.53,104.56,49700000.0
2008-04-28 09:36:00,104.56,104.58,104.55,104.58,57000000.0
2008-04-28 09:37:00,104.58,104.585,104.55,104.58,60800000.0
2008-04-28 09:38:00,104.58,104.58,104.485,104.53,129200000.0
2008-04-28 09:39:00,104.53,104.53,104.505,104.53,92000000.0
2008-04-28 09:40:00,104.53,104.53,104.52,104.52,19600000.0
2008-04-28 09:41:00,104.52,104.53,104.52,104.53,19300000.0
2008-04-28 09:42:00,104.53,104.57,104.53,104.54,63600000.0
2008-04-28 09:43:00,104.545,104.55,104.515,104.53,46600000.0
2008-04-28 09:44:00,104.53,104.535,104.505,104.515,69300000.0
2008-04-28 09:45:00,104.515,104.555,104.515,104.545,59800000.0
2008-04-28 09:46:00,104.55,104.57,104.53,104.53,143300000.0
2008-04-28 09:47:00,104.535,104.535,104.52,104.52,26200000.0
2008-04-28 09:48:00,104.52,104.53,104.5,104.51,49200000.0
2008-04-28 09:49:00,104.51,104.525,104.505,104.515,65200000.0
2008-04-28 09:50:00,104.515,104.545,104.51,104.545,42400000.0
2008-04-28 09:51:00,104.545,104.57,104.515,104.52,68800000.0
2008-04-28 09:52:00,104.52,104.57,104.52,104.555,93500000.0
2008-04-28 09:53:00,104.56,104.565,104.555,104.56,89800000.0
2008-04-28 09:54:00,104.56,104.58,104.55,104.55,92600000.0
2008-04-28 09:55:00,104.55,104.565,104.545,104.56,25900000.0
2008-04-28 09:56:00,104.565,104.58,104.565,104.58,46900000.0
2008-04-28 09:57:00,104.58,104.595,104.58,104.585,58700000.0
2008-04-28 09:58:00,104.585,104.585,104.57,104.58,31900000.0
2008-04-28 09:59:00,104.58,104.585,104.53,104.55,98200000.0
2008-04-28 10:00:00,104.55,104.59,104.55,104.565,79500000.0
2008-04-28 10:01:00,104.56,104.57,104.54,104.545,63200000.0
2008-04-28 10:02:00,104.55,104.555,104.54,104.55,18100000.0
2008-04-28 10:03:00,104.555,104.555,104.535,104.55,28300000.0
2008-04-28 10:04:00,104.555,104.56,104.54,104.54,24800000.0
2008-04-28 10:05:00,104.55,104.55,104.53,104.54,21400000.0
2008-04-28 10:06:00,104.55,104.55,104.525,104.54,36500000.0
2008-04-28 10:07:00,104.535,104.555,104.535,104.55,9700000.0
2008-04-28 10:08:00,104.555,104.58,104.55,104.565,41100000.0
2008-04-28 10:09:00,104.57,104.57,104.555,104.555,22400000.0
2008-04-28 10:10:00,104.545,104.565,104.535,104.56,63500000.0
2008-04-28 10:11:00,104.56,104.56,104.55,104.55,7400000.0
2008-04-28 10:12:00,104.555,104.565,104.54,104.54,19200000.0
2008-04-28 10:13:00,104.54,104.55,104.51,104.51,33400000.0
2008-04-28 10:14:00,104.51,104.51,104.48,104.495,39900000.0
2008-04-28 10:15:00,104.5,104.51,104.49,104.5,64900000.0
2008-04-28 10:16:00,104.495,104.5,104.48,104.49,50000000.0
2008-04-28 10:17:00,104.49,104.5,104.48,104.49,31500000.0
2008-04-28 10:18:00,104.495,104.525,104.485,104.515,42600000.0
2008-04-28 10:19:00,104.52,104.555,104.5,104.505,33600000.0
2008-04-28 10:20:00,104.51,104.52,104.485,104.49,91800000.0
2008-04-28 10:21:00,104.495,104.51,104.495,104.5,31300000.0
2008-04-28 10:22:00,104.5,104.505,104.46,104.475,69000000.0
2008-04-28 10:23:00,104.48,104.49,104.475,104.49,22800000.0
2008-04-28 10:24:00,104.495,104.505,104.45,104.49,250100000.0
2008-04-28 10:25:00,104.485,104.515,104.46,104.49,393200000.0
2008-04-28 10:26:00,104.485,104.485,104.465,104.475,136800000.0
2008-04-28 10:27:00,104.475,104.475,104.465,104.47,12900000.0
2008-04-28 10:28:00,104.47,104.475,104.445,104.455,13100000.0
2008-04-28 10:29:00,104.455,104.455,104.425,104.44,51100000.0
2008-04-28 10:30:00,104.44,104.485,104.435,104.475,91200000.0
2008-04-28 10:31:00,104.47,104.5,104.47,104.5,58900000.0
2008-04-28 10:32:00,104.495,104.52,104.495,104.51,43600000.0
2008-04-28 10:33:00,104.515,104.525,104.5,104.5,34300000.0
2008-04-28 10:34:00,104.505,104.51,104.5,104.51,16000000.0
2008-04-28 10:35:00,104.51,104.52,104.49,104.505,48700000.0
2008-04-28 10:36:00,104.51,104.51,104.5,104.505,13700000.0
2008-04-28 10:37:00,104.5,104.53,104.5,104.52,27800000.0
2008-04-28 10:38:00,104.52,104.52,104.51,104.51,14400000.0
2008-04-28 10:39:00,104.505,104.51,104.505,104.51,1200000.0
2008-04-28 10:40:00,104.51,104.535,104.5,104.51,48000000.0
2008-04-28 10:41:00,104.515,104.515,104.495,104.5,50100000.0
2008-04-28 10:42:00,104.505,104.51,104.5,104.505,12000000.0
2008-04-28 10:43:00,104.51,104.51,104.5,104.5,4600000.0
2008-04-28 10:44:00,104.5,104.515,104.5,104.505,21100000.0
2008-04-28 10:45:00,104.505,104.52,104.495,104.5,23200000.0
2008-04-28 10:46:00,104.5,104.51,104.49,104.49,52900000.0
2008-04-28 10:47:00,104.495,104.5,104.49,104.5,5100000.0
2008-04-28 10:48:00,104.49,104.5,104.49,104.49,50500000.0
2008-04-28 10:49:00,104.5,104.5,104.48,104.48,19500000.0
2008-04-28 10:50:00,104.48,104.49,104.455,104.475,60000000.0
2008-04-28 10:51:00,104.475,104.515,104.475,104.505,10400000.0
2008-04-28 10:52:00,104.505,104.515,104.49,104.49,36300000.0
2008-04-28 10:53:00,104.485,104.49,104.47,104.49,11300000.0
2008-04-28 10:54:00,104.495,104.51,104.495,104.5,28500000.0
2008-04-28 10:55:00,104.505,104.51,104.49,104.5,27700000.0
2008-04-28 10:56:00,104.5,104.5,104.48,104.48,33100000.0
2008-04-28 10:57:00,104.48,104.49,104.48,104.485,22700000.0
2008-04-28 10:58:00,104.49,104.5,104.485,104.49,41700000.0
2008-04-28 10:59:00,104.49,104.5,104.44,104.46,59400000.0
2008-04-28 11:00:00,104.46,104.47,104.45,104.46,29200000.0
2008-04-28 11:01:00,104.465,104.465,104.425,104.45,72100000.0
2008-04-28 11:02:00,104.45,104.45,104.43,104.44,64700000.0
2008-04-28 11:03:00,104.44,104.455,104.44,104.455,22500000.0
2008-04-28 11:04:00,104.45,104.455,104.39,104.39,83500000.0
2008-04-28 11:05:00,104.39,104.41,104.38,104.4,77100000.0
2008-04-28 11:06:00,104.4,104.41,104.395,104.405,52400000.0
2008-04-28 11:07:00,104.4,104.43,104.395,104.42,17200000.0
2008-04-28 11:08:00,104.415,104.425,104.415,104.42,17000000.0
2008-04-28 11:09:00,104.42,104.45,104.415,104.43,154500000.0
2008-04-28 11:10:00,104.435,104.46,104.43,104.445,29000000.0
2008-04-28 11:11:00,104.44,104.445,104.42,104.44,43200000.0
2008-04-28 11:12:00,104.435,104.44,104.425,104.43,20400000.0
2008-04-28 11:13:00,104.435,104.44,104.41,104.42,52500000.0
2008-04-28 11:14:00,104.415,104.42,104.4,104.41,40300000.0
2008-04-28 11:15:00,104.41,104.41,104.32,104.36,61700000.0
2008-04-28 11:16:00,104.36,104.41,104.36,104.405,77300000.0
2008-04-28 11:17:00,104.41,104.43,104.39,104.4,38400000.0
2008-04-28 11:18:00,104.4,104.405,104.35,104.36,92200000.0
2008-04-28 11:19:00,104.365,104.41,104.36,104.4,55700000.0
2008-04-28 11:20:00,104.4,104.42,104.38,104.385,39500000.0
2008-04-28 11:21:00,104.39,104.425,104.37,104.42,27200000.0
2008-04-28 11:22:00,104.415,104.43,104.41,104.42,50300000.0
2008-04-28 11:23:00,104.42,104.44,104.405,104.435,32300000.0
2008-04-28 11:24:00,104.43,104.45,104.42,104.435,39800000.0
2008-04-28 11:25:00,104.44,104.45,104.43,104.43,45600000.0
2008-04-28 11:26:00,104.43,104.45,104.43,104.45,42500000.0
2008-04-28 11:27:00,104.46,104.46,104.435,104.44,21000000.0
2008-04-28 11:28:00,104.44,104.445,104.42,104.44,29000000.0
2008-04-28 11:29:00,104.44,104.445,104.42,104.42,21000000.0
2008-04-28 11:30:00,104.42,104.43,104.39,104.39,38000000.0
2008-04-28 11:31:00,104.39,104.42,104.39,104.4,23800000.0
2008-04-28 11:32:00,104.4,104.41,104.4,104.41,5700000.0
2008-04-28 11:33:00,104.41,104.41,104.38,104.39,57700000.0
2008-04-28 11:34:00,104.39,104.42,104.39,104.405,30300000.0
2008-04-28 11:35:00,104.4,104.42,104.39,104.41,51400000.0
2008-04-28 11:36:00,104.4,104.42,104.39,104.41,65000000.0
2008-04-28 11:37:00,104.415,104.42,104.41,104.41,39000000.0
2008-04-28 11:38:00,104.41,104.41,104.37,104.395,117400000.0
2008-04-28 11:39:00,104.4,104.42,104.4,104.42,21800000.0
2008-04-28 11:40:00,104.42,104.42,104.39,104.39,48700000.0
2008-04-28 11:41:00,104.395,104.435,104.395,104.405,448099999.0
2008-04-28 11:42:00,104.4,104.42,104.4,104.41,75100000.0
2008-04-28 11:43:00,104.41,104.435,104.41,104.43,97000000.0
2008-04-28 11:44:00,104.435,104.45,104.42,104.43,56900000.0
2008-04-28 11:45:00,104.43,104.44,104.43,104.435,2000000.0
2008-04-28 11:46:00,104.44,104.45,104.43,104.45,8900000.0
2008-04-28 11:47:00,104.45,104.45,104.42,104.435,28900000.0
2008-04-28 11:48:00,104.435,104.45,104.435,104.44,12400000.0
2008-04-28 11:49:00,104.44,104.445,104.405,104.41,39100000.0
2008-04-28 11:50:00,104.415,104.42,104.41,104.42,32100000.0
2008-04-28 11:51:00,104.415,104.43,104.415,104.425,31100000.0
2008-04-28 11:52:00,104.43,104.435,104.42,104.43,21200000.0
2008-04-28 11:53:00,104.425,104.435,104.425,104.435,17200000.0
2008-04-28 11:54:00,104.43,104.45,104.415,104.44,100400000.0
2008-04-28 11:55:00,104.445,104.445,104.44,104.44,36500000.0
2008-04-28 11:56:00,104.44,104.44,104.44,104.44,1200000.0
2008-04-28 11:57:00,104.44,104.44,104.43,104.43,17500000.0
2008-04-28 11:58:00,104.425,104.43,104.41,104.425,58000000.0
2008-04-28 11:59:00,104.425,104.445,104.425,104.44,59200000.0
2008-04-28 12:00:00,104.44,104.445,104.425,104.44,73200000.0
2008-04-28 12:01:00,104.435,104.435,104.4,104.41,80900000.0
2008-04-28 12:02:00,104.4,104.42,104.4,104.41,48500000.0
2008-04-28 12:03:00,104.41,104.42,104.405,104.415,36000000.0
2008-04-28 12:04:00,104.41,104.41,104.4,104.405,23600000.0
2008-04-28 12:05:00,104.405,104.44,104.4,104.43,45600000.0
2008-04-28 12:06:00,104.43,104.43,104.42,104.42,13900000.0
2008-04-28 12:07:00,104.42,104.44,104.42,104.43,65500000.0
2008-04-28 12:08:00,104.43,104.48,104.43,104.48,42200000.0
2008-04-28 12:09:00,104.48,104.49,104.45,104.48,100600000.0
2008-04-28 12:10:00,104.48,104.52,104.47,104.52,69700000.0
2008-04-28 12:11:00,104.515,104.53,104.495,104.53,175500000.0
2008-04-28 12:12:00,104.525,104.54,104.51,104.525,116100000.0
2008-04-28 12:13:00,104.53,104.57,104.53,104.55,132300000.0
2008-04-28 12:14:00,104.55,104.565,104.51,104.52,180600000.0
2008-04-28 12:15:00,104.52,104.54,104.52,104.53,104900000.0
2008-04-28 12:16:00,104.53,104.545,104.52,104.54,81900000.0
2008-04-28 12:17:00,104.54,104.54,104.53,104.54,66900000.0
2008-04-28 12:18:00,104.535,104.54,104.515,104.535,97300000.0
2008-04-28 12:19:00,104.535,104.545,104.515,104.525,84700000.0
2008-04-28 12:20:00,104.53,104.55,104.5,104.5,144500000.0
2008-04-28 12:21:00,104.495,104.52,104.495,104.51,66400000.0
2008-04-28 12:22:00,104.51,104.51,104.46,104.475,111600000.0
2008-04-28 12:23:00,104.475,104.48,104.445,104.48,89500000.0
2008-04-28 12:24:00,104.48,104.485,104.47,104.475,112500000.0
2008-04-28 12:25:00,104.48,104.485,104.48,104.485,11000000.0
2008-04-28 12:26:00,104.48,104.49,104.47,104.47,31100000.0
2008-04-28 12:27:00,104.475,104.49,104.47,104.47,69900000.0
2008-04-28 12:28:00,104.47,104.47,104.44,104.44,42700000.0
2008-04-28 12:29:00,104.435,104.44,104.395,104.43,80100000.0
2008-04-28 12:30:00,104.43,104.475,104.43,104.45,196300000.0
2008-04-28 12:31:00,104.45,104.45,104.42,104.44,118600000.0
2008-04-28 12:32:00,104.44,104.465,104.435,104.46,26900000.0
2008-04-28 12:33:00,104.455,104.47,104.45,104.46,36200000.0
2008-04-28 12:34:00,104.46,104.46,104.415,104.42,41200000.0
2008-04-28 12:35:00,104.425,104.425,104.39,104.41,180099999.0
2008-04-28 12:36:00,104.41,104.455,104.41,104.44,54500000.0
2008-04-28 12:37:00,104.44,104.445,104.41,104.41,154799999.0
2008-04-28 12:38:00,104.415,104.43,104.41,104.43,146200000.0
2008-04-28 12:39:00,104.435,104.45,104.42,104.44,192500000.0
2008-04-28 12:40:00,104.435,104.435,104.415,104.425,118000000.0
2008-04-28 12:41:00,104.42,104.445,104.41,104.435,146500000.0
2008-04-28 12:42:00,104.435,104.445,104.425,104.435,115100000.0
2008-04-28 12:43:00,104.435,104.465,104.425,104.465,202600000.0
2008-04-28 12:44:00,104.465,104.505,104.465,104.48,249100000.0
2008-04-28 12:45:00,104.48,104.5,104.47,104.5,38200000.0
2008-04-28 12:46:00,104.49,104.53,104.49,104.52,26700000.0
2008-04-28 12:47:00,104.52,104.52,104.5,104.51,62500000.0
2008-04-28 12:48:00,104.515,104.52,104.5,104.51,18700000.0
2008-04-28 12:49:00,104.505,104.51,104.5,104.5,18600000.0
2008-04-28 12:50:00,104.505,104.51,104.48,104.48,29800000.0
2008-04-28 12:51:00,104.485,104.51,104.485,104.49,51600000.0
2008-04-28 12:52:00,104.495,104.51,104.495,104.505,11900000.0
2008-04-28 12:53:00,104.5,104.51,104.48,104.48,21200000.0
2008-04-28 12:54:00,104.485,104.49,104.48,104.49,8600000.0
2008-04-28 12:55:00,104.5,104.51,104.5,104.51,10000000.0
2008-04-28 12:56:00,104.52,104.53,104.5,104.51,27000000.0
2008-04-28 12:57:00,104.51,104.515,104.5,104.51,26800000.0
2008-04-28 12:58:00,104.51,104.51,104.49,104.5,16100000.0
2008-04-28 12:59:00,104.5,104.51,104.49,104.505,49900000.0
2008-04-28 13:00:00,104.5,104.5,104.435,104.455,117300000.0
2008-04-28 13:01:00,104.46,104.485,104.45,104.485,42700000.0
2008-04-28 13:02:00,104.49,104.49,104.475,104.48,28800000.0
2008-04-28 13:03:00,104.49,104.49,104.48,104.49,14400000.0
2008-04-28 13:04:00,104.49,104.51,104.485,104.51,21000000.0
2008-04-28 13:05:00,104.51,104.52,104.5,104.515,12200000.0
2008-04-28 13:06:00,104.515,104.52,104.51,104.515,5900000.0
2008-04-28 13:07:00,104.51,104.51,104.5,104.5,20700000.0
2008-04-28 13:08:00,104.505,104.52,104.5,104.51,39300000.0
2008-04-28 13:09:00,104.51,104.52,104.505,104.51,29800000.0
2008-04-28 13:10:00,104.51,104.52,104.505,104.51,29900000.0
2008-04-28 13:11:00,104.51,104.51,104.5,104.5,16400000.0
2008-04-28 13:12:00,104.5,104.5,104.485,104.49,10800000.0
2008-04-28 13:13:00,104.49,104.515,104.485,104.51,10300000.0
2008-04-28 13:14:00,104.505,104.51,104.5,104.505,11900000.0
2008-04-28 13:15:00,104.5,104.5,104.485,104.5,13300000.0
2008-04-28 13:16:00,104.505,104.51,104.5,104.505,19000000.0
2008-04-28 13:17:00,104.51,104.52,104.505,104.51,15900000.0
2008-04-28 13:18:00,104.51,104.51,104.5,104.51,17100000.0
2008-04-28 13:19:00,104.51,104.51,104.49,104.495,24600000.0
2008-04-28 13:20:00,104.49,104.49,104.48,104.485,15900000.0
2008-04-28 13:21:00,104.49,104.5,104.485,104.49,27500000.0
2008-04-28 13:22:00,104.485,104.49,104.46,104.465,32100000.0
2008-04-28 13:23:00,104.46,104.47,104.46,104.465,40900000.0
2008-04-28 13:24:00,104.46,104.47,104.43,104.45,73300000.0
2008-04-28 13:25:00,104.445,104.46,104.44,104.46,236900000.0
2008-04-28 13:26:00,104.455,104.475,104.43,104.435,358400000.0
2008-04-28 13:27:00,104.435,104.445,104.405,104.41,358000000.0
2008-04-28 13:28:00,104.41,104.425,104.41,104.425,287000000.0
2008-04-28 13:29:00,104.43,104.455,104.4,104.415,509100000.0
2008-04-28 13:30:00,104.415,104.435,104.405,104.43,425200000.0
2008-04-28 13:31:00,104.43,104.445,104.43,104.44,8400000.0
2008-04-28 13:32:00,104.44,104.44,104.43,104.43,6400000.0
2008-04-28 13:33:00,104.44,104.465,104.435,104.465,24900000.0
2008-04-28 13:34:00,104.46,104.46,104.45,104.45,39000000.0
2008-04-28 13:35:00,104.45,104.45,104.43,104.44,41800000.0
2008-04-28 13:36:00,104.44,104.48,104.435,104.455,57600000.0
2008-04-28 13:37:00,104.46,104.475,104.435,104.44,42700000.0
2008-04-28 13:38:00,104.44,104.54,104.44,104.495,88100000.0
2008-04-28 13:39:00,104.5,104.51,104.47,104.51,46500000.0
2008-04-28 13:40:00,104.51,104.52,104.475,104.48,44200000.0
2008-04-28 13:41:00,104.48,104.5,104.475,104.485,51200000.0
2008-04-28 13:42:00,104.49,104.495,104.475,104.49,39900000.0
2008-04-28 13:43:00,104.49,104.545,104.48,104.545,48500000.0
2008-04-28 13:44:00,104.545,104.55,104.515,104.55,36800000.0
2008-04-28 13:45:00,104.545,104.55,104.5,104.505,42500000.0
2008-04-28 13:46:00,104.505,104.56,104.5,104.55,81400000.0
2008-04-28 13:47:00,104.56,104.59,104.55,104.57,92000000.0
2008-04-28 13:48:00,104.57,104.57,104.535,104.57,51000000.0
2008-04-28 13:49:00,104.57,104.61,104.56,104.58,165100000.0
2008-04-28 13:50:00,104.58,104.58,104.56,104.565,40800000.0
2008-04-28 13:51:00,104.565,104.57,104.56,104.565,20600000.0
2008-04-28 13:52:00,104.57,104.58,104.55,104.56,88700000.0
2008-04-28 13:53:00,104.56,104.57,104.56,104.57,44200000.0
2008-04-28 13:54:00,104.57,104.59,104.56,104.58,75400000.0
2008-04-28 13:55:00,104.575,104.58,104.56,104.57,68900000.0
2008-04-28 13:56:00,104.57,104.59,104.57,104.58,41200000.0
2008-04-28 13:57:00,104.585,104.59,104.57,104.57,41800000.0
2008-04-28 13:58:00,104.57,104.6,104.57,104.59,74400000.0
2008-04-28 13:59:00,104.59,104.62,104.59,104.59,91000000.0
2008-04-28 14:00:00,104.59,104.63,104.58,104.62,73200000.0
2008-04-28 14:01:00,104.625,104.63,104.6,104.61,78700000.0
2008-04-28 14:02:00,104.61,104.61,104.58,104.595,91200000.0
2008-04-28 14:03:00,104.595,104.6,104.585,104.59,59800000.0
2008-04-28 14:04:00,104.59,104.595,104.57,104.575,60700000.0
2008-04-28 14:05:00,104.58,104.59,104.575,104.59,18200000.0
2008-04-28 14:06:00,104.59,104.61,104.585,104.61,23200000.0
2008-04-28 14:07:00,104.61,104.615,104.6,104.61,48800000.0
2008-04-28 14:08:00,104.605,104.61,104.6,104.6,27600000.0
2008-04-28 14:09:00,104.6,104.615,104.59,104.61,27900000.0
2008-04-28 14:10:00,104.61,104.62,104.61,104.61,19600000.0
2008-04-28 14:11:00,104.61,104.63,104.605,104.63,43900000.0
2008-04-28 14:12:00,104.635,104.655,104.63,104.64,33400000.0
2008-04-28 14:13:00,104.65,104.69,104.64,104.665,79000000.0
2008-04-28 14:14:00,104.68,104.69,104.665,104.67,28400000.0
2008-04-28 14:15:00,104.675,104.68,104.65,104.65,29000000.0
2008-04-28 14:16:00,104.65,104.66,104.64,104.65,79400000.0
2008-04-28 14:17:00,104.65,104.67,104.64,104.66,35200000.0
2008-04-28 14:18:00,104.66,104.66,104.65,104.65,25900000.0
2008-04-28 14:19:00,104.65,104.66,104.61,104.625,78000000.0
2008-04-28 14:20:00,104.62,104.645,104.59,104.61,97600000.0
2008-04-28 14:21:00,104.605,104.61,104.59,104.595,45400000.0
2008-04-28 14:22:00,104.595,104.6,104.575,104.59,64200000.0
2008-04-28 14:23:00,104.59,104.59,104.55,104.56,128800000.0
2008-04-28 14:24:00,104.56,104.56,104.535,104.55,100500000.0
2008-04-28 14:25:00,104.55,104.56,104.53,104.54,217900000.0
2008-04-28 14:26:00,104.54,104.56,104.535,104.535,149600000.0
2008-04-28 14:27:00,104.535,104.555,104.52,104.545,106100000.0
2008-04-28 14:28:00,104.545,104.55,104.525,104.53,159300002.0
2008-04-28 14:29:00,104.53,104.55,104.52,104.53,233200000.0
2008-04-28 14:30:00,104.53,104.54,104.52,104.54,194900000.0
2008-04-28 14:31:00,104.54,104.58,104.53,104.54,78100000.0
2008-04-28 14:32:00,104.545,104.55,104.535,104.55,41500000.0
2008-04-28 14:33:00,104.55,104.56,104.53,104.53,157200000.0
2008-04-28 14:34:00,104.53,104.545,104.53,104.535,151699999.0
2008-04-28 14:35:00,104.535,104.545,104.525,104.525,221700000.0
2008-04-28 14:36:00,104.53,104.54,104.52,104.53,69100000.0
2008-04-28 14:37:00,104.54,104.59,104.54,104.59,41500000.0
2008-04-28 14:38:00,104.59,104.59,104.58,104.59,21700000.0
2008-04-28 14:39:00,104.59,104.625,104.59,104.59,62100000.0
2008-04-28 14:40:00,104.59,104.6,104.575,104.58,41600000.0
2008-04-28 14:41:00,104.575,104.58,104.57,104.575,23700000.0
2008-04-28 14:42:00,104.57,104.57,104.545,104.565,29400000.0
2008-04-28 14:43:00,104.565,104.585,104.565,104.585,14000000.0
2008-04-28 14:44:00,104.585,104.625,104.585,104.615,44900000.0
2008-04-28 14:45:00,104.615,104.615,104.585,104.595,28500000.0
2008-04-28 14:46:00,104.595,104.605,104.585,104.605,21600000.0
2008-04-28 14:47:00,104.6,104.61,104.59,104.61,83799999.0
2008-04-28 14:48:00,104.61,104.63,104.605,104.62,46600000.0
2008-04-28 14:49:00,104.62,104.62,104.59,104.59,49800000.0
2008-04-28 14:50:00,104.59,104.6,104.56,104.575,53400000.0
2008-04-28 14:51:00,104.58,104.59,104.565,104.57,45400000.0
2008-04-28 14:52:00,104.57,104.57,104.55,104.555,60700000.0
2008-04-28 14:53:00,104.56,104.57,104.52,104.53,38900000.0
2008-04-28 14:54:00,104.52,104.525,104.49,104.5,101300000.0
2008-04-28 14:55:00,104.495,104.515,104.49,104.495,90100000.0
2008-04-28 14:56:00,104.495,104.5,104.455,104.47,97100000.0
2008-04-28 14:57:00,104.475,104.51,104.47,104.49,89100000.0
2008-04-28 14:58:00,104.49,104.52,104.49,104.51,38500000.0
2008-04-28 14:59:00,104.51,104.555,104.505,104.54,65800000.0
2008-04-28 15:00:00,104.54,104.55,104.535,104.54,45700000.0
2008-04-28 15:01:00,104.545,104.56,104.53,104.55,60900000.0
2008-04-28 15:02:00,104.545,104.55,104.53,104.53,58400000.0
2008-04-28 15:03:00,104.53,104.55,104.53,104.53,36500000.0
2008-04-28 15:04:00,104.53,104.54,104.52,104.53,36600000.0
2008-04-28 15:05:00,104.53,104.53,104.49,104.49,40100000.0
2008-04-28 15:06:00,104.49,104.5,104.48,104.5,47300000.0
2008-04-28 15:07:00,104.51,104.52,104.5,104.51,62100000.0
2008-04-28 15:08:00,104.52,104.52,104.5,104.5,55600000.0
2008-04-28 15:09:00,104.5,104.505,104.49,104.5,47700000.0
2008-04-28 15:10:00,104.5,104.505,104.485,104.495,26500000.0
2008-04-28 15:11:00,104.495,104.505,104.485,104.485,78900000.0
2008-04-28 15:12:00,104.485,104.495,104.475,104.48,47400000.0
2008-04-28 15:13:00,104.485,104.495,104.475,104.49,34900000.0
2008-04-28 15:14:00,104.49,104.49,104.46,104.465,46700000.0
2008-04-28 15:15:00,104.465,104.485,104.455,104.48,68100000.0
2008-04-28 15:16:00,104.48,104.5,104.48,104.495,20800000.0
2008-04-28 15:17:00,104.49,104.49,104.47,104.475,50900000.0
2008-04-28 15:18:00,104.475,104.515,104.475,104.505,49900000.0
2008-04-28 15:19:00,104.505,104.525,104.5,104.525,10400000.0
2008-04-28 15:20:00,104.52,104.535,104.515,104.515,10500000.0
2008-04-28 15:21:00,104.52,104.52,104.495,104.495,34700000.0
2008-04-28 15:22:00,104.495,104.495,104.475,104.485,14600000.0
2008-04-28 15:23:00,104.49,104.495,104.485,104.495,1600000.0
2008-04-28 15:24:00,104.495,104.505,104.485,104.495,8300000.0
2008-04-28 15:25:00,104.495,104.5,104.475,104.475,11100000.0
2008-04-28 15:26:00,104.47,104.47,104.46,104.465,9000000.0
2008-04-28 15:27:00,104.465,104.475,104.46,104.465,7700000.0
2008-04-28 15:28:00,104.47,104.475,104.46,104.47,6600000.0
2008-04-28 15:29:00,104.475,104.475,104.455,104.465,11800000.0
2008-04-28 15:30:00,104.465,104.49,104.465,104.47,15100000.0
2008-04-28 15:31:00,104.47,104.475,104.445,104.465,31400000.0
2008-04-28 15:32:00,104.465,104.485,104.455,104.47,20700000.0
2008-04-28 15:33:00,104.475,104.475,104.465,104.465,30100000.0
2008-04-28 15:34:00,104.465,104.475,104.455,104.455,53100000.0
2008-04-28 15:35:00,104.45,104.47,104.445,104.46,31900000.0
2008-04-28 15:36:00,104.46,104.475,104.455,104.465,42900000.0
2008-04-28 15:37:00,104.46,104.465,104.445,104.445,78700000.0
2008-04-28 15:38:00,104.45,104.455,104.41,104.415,135700000.0
2008-04-28 15:39:00,104.415,104.43,104.39,104.41,258600000.0
2008-04-28 15:40:00,104.415,104.445,104.41,104.435,46400000.0
2008-04-28 15:41:00,104.435,104.435,104.38,104.39,54600000.0
2008-04-28 15:42:00,104.39,104.4,104.38,104.39,57900000.0
2008-04-28 15:43:00,104.39,104.4,104.34,104.37,117200000.0
2008-04-28 15:44:00,104.37,104.4,104.355,104.39,54600000.0
2008-04-28 15:45:00,104.395,104.4,104.36,104.38,106300000.0
2008-04-28 15:46:00,104.38,104.395,104.375,104.375,33100000.0
2008-04-28 15:47:00,104.37,104.41,104.37,104.39,68000000.0
2008-04-28 15:48:00,104.39,104.4,104.35,104.39,108600000.0
2008-04-28 15:49:00,104.39,104.42,104.39,104.405,32000000.0
2008-04-28 15:50:00,104.4,104.41,104.385,104.4,59000000.0
2008-04-28 15:51:00,104.4,104.42,104.39,104.42,36600000.0
2008-04-28 15:52:00,104.43,104.47,104.43,104.46,87800000.0
2008-04-28 15:53:00,104.46,104.47,104.44,104.445,59100000.0
2008-04-28 15:54:00,104.44,104.455,104.44,104.45,39700000.0
2008-04-28 15:55:00,104.46,104.48,104.45,104.47,83600000.0
2008-04-28 15:56:00,104.465,104.48,104.455,104.465,50500000.0
2008-04-28 15:57:00,104.47,104.5,104.47,104.49,47300000.0
2008-04-28 15:58:00,104.49,104.5,104.47,104.5,81400000.0
2008-04-28 15:59:00,104.5,104.53,104.49,104.51,76500000.0
2008-04-28 16:00:00,104.515,104.515,104.45,104.47,55100000.0
2008-04-28 16:01:00,104.475,104.49,104.47,104.48,68100000.0
2008-04-28 16:02:00,104.485,104.52,104.48,104.5,61800000.0
2008-04-28 16:03:00,104.5,104.51,104.49,104.49,70000000.0
2008-04-28 16:04:00,104.49,104.495,104.44,104.455,78600000.0
2008-04-28 16:05:00,104.445,104.45,104.42,104.43,97800000.0
2008-04-28 16:06:00,104.43,104.44,104.39,104.405,87900000.0
2008-04-28 16:07:00,104.41,104.45,104.405,104.42,59800000.0
2008-04-28 16:08:00,104.42,104.5,104.42,104.44,93500000.0
2008-04-28 16:09:00,104.45,104.485,104.44,104.47,68100000.0
2008-04-28 16:10:00,104.47,104.53,104.47,104.52,72900000.0
2008-04-28 16:11:00,104.525,104.54,104.51,104.51,38700000.0
2008-04-28 16:12:00,104.51,104.52,104.5,104.51,50600000.0
2008-04-28 16:13:00,104.515,104.52,104.48,104.48,54150000.0
2008-04-28 16:14:00,104.48,104.51,104.47,104.51,58550000.0
2008-04-28 16:15:00,104.515,104.52,104.47,104.48,37800000.0
2008-04-28 16:16:00,104.48,104.49,104.45,104.48,35700000.0
2008-04-28 16:17:00,104.485,104.49,104.465,104.47,42700000.0
2008-04-28 16:18:00,104.47,104.5,104.46,104.5,49600000.0
2008-04-28 16:19:00,104.5,104.53,104.44,104.45,129200000.0
2008-04-28 16:20:00,104.45,104.46,104.44,104.44,48500000.0
2008-04-28 16:21:00,104.44,104.47,104.44,104.45,43600000.0
2008-04-28 16:22:00,104.455,104.47,104.45,104.46,31400000.0
2008-04-28 16:23:00,104.46,104.47,104.445,104.46,40200000.0
2008-04-28 16:24:00,104.465,104.47,104.455,104.47,48700000.0
2008-04-28 16:25:00,104.47,104.49,104.46,104.47,54156822.0
2008-04-28 16:26:00,104.47,104.475,104.4,104.46,95000000.0
2008-04-28 16:27:00,104.46,104.48,104.46,104.48,56900000.0
2008-04-28 16:28:00,104.48,104.53,104.48,104.48,80200000.0
2008-04-28 16:29:00,104.48,104.48,104.44,104.46,64900000.0
2008-04-28 16:30:00,104.46,104.48,104.45,104.47,58200000.0
2008-04-28 16:31:00,104.47,104.5,104.47,104.485,70100000.0
2008-04-28 16:32:00,104.48,104.54,104.48,104.53,79661600.0
2008-04-28 16:33:00,104.54,104.54,104.52,104.53,56631200.0
2008-04-28 16:34:00,104.53,104.55,104.5,104.5,95100000.0
2008-04-28 16:35:00,104.5,104.53,104.5,104.51,90700000.0
2008-04-28 16:36:00,104.51,104.51,104.48,104.48,16600000.0
2008-04-28 16:37:00,104.48,104.49,104.475,104.48,44400000.0
2008-04-28 16:38:00,104.48,104.5,104.47,104.49,50200000.0
2008-04-28 16:39:00,104.49,104.53,104.47,104.47,87300000.0
2008-04-28 16:40:00,104.475,104.48,104.47,104.47,51000000.0
2008-04-28 16:41:00,104.475,104.475,104.46,104.46,63500000.0
2008-04-28 16:42:00,104.46,104.47,104.44,104.44,64700000.0
2008-04-28 16:43:00,104.44,104.465,104.42,104.465,294400000.0
2008-04-28 16:44:00,104.465,104.465,104.42,104.435,227300000.0
2008-04-28 16:45:00,104.44,104.46,104.435,104.44,208600000.0
2008-04-28 16:46:00,104.44,104.44,104.41,104.43,137800000.0
2008-04-28 16:47:00,104.43,104.435,104.405,104.415,195700000.0
2008-04-28 16:48:00,104.405,104.42,104.385,104.405,336500000.0
2008-04-28 16:49:00,104.4,104.4,104.355,104.365,444100000.0
2008-04-28 16:50:00,104.365,104.395,104.345,104.39,414500000.0
2008-04-28 16:51:00,104.39,104.41,104.38,104.41,103300000.0
2008-04-28 16:52:00,104.41,104.42,104.4,104.4,62400000.0
2008-04-28 16:53:00,104.405,104.42,104.39,104.42,68500000.0
2008-04-28 16:54:00,104.42,104.46,104.42,104.43,118600000.0
2008-04-28 16:55:00,104.43,104.5,104.42,104.49,40300000.0
2008-04-28 16:56:00,104.49,104.5,104.46,104.465,115200000.0
2008-04-28 16:57:00,104.46,104.48,104.46,104.48,73800000.0
2008-04-28 16:58:00,104.475,104.5,104.47,104.48,79500000.0
2008-04-28 16:59:00,104.48,104.49,104.46,104.49,74000000.0
2008-04-28 17:00:00,104.485,104.485,104.46,104.46,82300000.0
2008-04-28 17:01:00,104.46,104.47,104.46,104.46,10800000.0
2008-04-28 17:02:00,104.46,104.5,104.455,104.49,100300000.0
2008-04-28 17:03:00,104.49,104.49,104.46,104.485,88600000.0
2008-04-28 17:04:00,104.485,104.485,104.46,104.465,55000000.0
2008-04-28 17:05:00,104.465,104.465,104.445,104.45,63100000.0
2008-04-28 17:06:00,104.45,104.475,104.45,104.47,32900000.0
2008-04-28 17:07:00,104.465,104.47,104.45,104.45,33500000.0
2008-04-28 17:08:00,104.455,104.455,104.42,104.42,31400000.0
2008-04-28 17:09:00,104.42,104.425,104.35,104.36,98200000.0
2008-04-28 17:10:00,104.36,104.38,104.36,104.37,147800000.0
2008-04-28 17:11:00,104.37,104.385,104.35,104.365,262400000.0
2008-04-28 17:12:00,104.37,104.41,104.355,104.405,573600000.0
2008-04-28 17:13:00,104.41,104.42,104.37,104.37,282500000.0
2008-04-28 17:14:00,104.37,104.4,104.365,104.4,73600000.0
2008-04-28 17:15:00,104.4,104.4,104.39,104.4,78500000.0
2008-04-28 17:16:00,104.4,104.4,104.39,104.4,11000000.0
2008-04-28 17:17:00,104.4,104.41,104.37,104.38,48700000.0
2008-04-28 17:18:00,104.38,104.38,104.335,104.35,57300000.0
2008-04-28 17:19:00,104.355,104.36,104.31,104.315,58800000.0
2008-04-28 17:20:00,104.315,104.33,104.285,104.3,146600000.0
2008-04-28 17:21:00,104.295,104.32,104.295,104.305,45800000.0
2008-04-28 17:22:00,104.3,104.33,104.29,104.325,56500000.0
2008-04-28 17:23:00,104.33,104.355,104.325,104.35,49900000.0
2008-04-28 17:24:00,104.35,104.37,104.33,104.34,38700000.0
2008-04-28 17:25:00,104.34,104.345,104.32,104.33,61200000.0
2008-04-28 17:26:00,104.33,104.35,104.31,104.35,48500000.0
2008-04-28 17:27:00,104.35,104.37,104.33,104.35,62400000.0
2008-04-28 17:28:00,104.345,104.35,104.33,104.33,31700000.0
2008-04-28 17:29:00,104.33,104.33,104.315,104.32,30200000.0
2008-04-28 17:30:00,104.32,104.335,104.315,104.32,36400000.0
2008-04-28 17:31:00,104.32,104.32,104.31,104.315,39400000.0
2008-04-28 17:32:00,104.32,104.34,104.32,104.33,47700000.0
2008-04-28 17:33:00,104.33,104.34,104.325,104.33,20800000.0
2008-04-28 17:34:00,104.33,104.33,104.315,104.32,75200000.0
2008-04-28 17:35:00,104.325,104.33,104.31,104.31,38800000.0
2008-04-28 17:36:00,104.31,104.32,104.305,104.32,19200000.0
2008-04-28 17:37:00,104.315,104.345,104.315,104.345,13300000.0
2008-04-28 17:38:00,104.34,104.34,104.335,104.34,9800000.0
2008-04-28 17:39:00,104.34,104.365,104.335,104.36,39000000.0
2008-04-28 17:40:00,104.36,104.36,104.345,104.35,23700000.0
2008-04-28 17:41:00,104.345,104.35,104.335,104.35,25700000.0
2008-04-28 17:42:00,104.35,104.35,104.34,104.345,15900000.0
2008-04-28 17:43:00,104.34,104.36,104.33,104.35,45200000.0
2008-04-28 17:44:00,104.35,104.355,104.345,104.35,6400000.0
2008-04-28 17:45:00,104.35,104.37,104.35,104.36,36100000.0
2008-04-28 17:46:00,104.36,104.39,104.36,104.38,42000000.0
2008-04-28 17:47:00,104.38,104.38,104.345,104.37,65200000.0
2008-04-28 17:48:00,104.365,104.37,104.31,104.32,60100000.0
2008-04-28 17:49:00,104.32,104.345,104.315,104.335,13500000.0
2008-04-28 17:50:00,104.335,104.34,104.32,104.335,15600000.0
2008-04-28 17:51:00,104.34,104.35,104.335,104.335,16900000.0
2008-04-28 17:52:00,104.33,104.335,104.305,104.305,33000000.0
2008-04-28 17:53:00,104.305,104.335,104.305,104.305,46800000.0
2008-04-28 17:54:00,104.305,104.325,104.285,104.305,36900000.0
2008-04-28 17:55:00,104.305,104.325,104.305,104.325,9200000.0
2008-04-28 17:56:00,104.33,104.345,104.305,104.315,61300000.0
2008-04-28 17:57:00,104.31,104.325,104.305,104.305,18200000.0
2008-04-28 17:58:00,104.305,104.315,104.305,104.31,5400000.0
2008-04-28 17:59:00,104.315,104.315,104.3,104.31,30800000.0
2008-04-28 18:00:00,104.31,104.335,104.305,104.325,32000000.0
2008-04-28 18:01:00,104.33,104.335,104.325,104.33,7500000.0
2008-04-28 18:02:00,104.33,104.335,104.325,104.33,71200000.0
2008-04-28 18:03:00,104.33,104.35,104.33,104.34,40300000.0
2008-04-28 18:04:00,104.34,104.345,104.34,104.34,17900000.0
2008-04-28 18:05:00,104.335,104.34,104.33,104.335,78200001.0
2008-04-28 18:06:00,104.335,104.34,104.33,104.34,35600000.0
2008-04-28 18:07:00,104.335,104.34,104.32,104.33,124200000.0
2008-04-28 18:08:00,104.33,104.35,104.33,104.34,51000000.0
2008-04-28 18:09:00,104.345,104.35,104.335,104.345,35600000.0
2008-04-28 18:10:00,104.345,104.35,104.335,104.35,42600000.0
2008-04-28 18:11:00,104.35,104.37,104.35,104.37,37000000.0
2008-04-28 18:12:00,104.37,104.395,104.36,104.395,49200000.0
2008-04-28 18:13:00,104.4,104.42,104.395,104.405,42600000.0
2008-04-28 18:14:00,104.405,104.405,104.395,104.395,9800000.0
2008-04-28 18:15:00,104.395,104.41,104.39,104.39,31400000.0
2008-04-28 18:16:00,104.395,104.42,104.395,104.42,43000000.0
2008-04-28 18:17:00,104.425,104.44,104.425,104.43,42800000.0
2008-04-28 18:18:00,104.43,104.44,104.42,104.435,42700000.0
2008-04-28 18:19:00,104.44,104.45,104.425,104.43,43500000.0
2008-04-28 18:20:00,104.43,104.43,104.42,104.42,50200000.0
2008-04-28 18:21:00,104.415,104.43,104.41,104.42,32000000.0
2008-04-28 18:22:00,104.42,104.43,104.42,104.43,4800000.0
2008-04-28 18:23:00,104.43,104.44,104.43,104.44,18000000.0
2008-04-28 18:24:00,104.44,104.44,104.41,104.41,29500000.0
2008-04-28 18:25:00,104.41,104.41,104.345,104.355,100000000.0
2008-04-28 18:26:00,104.35,104.39,104.35,104.39,55900000.0
2008-04-28 18:27:00,104.39,104.39,104.36,104.365,28600000.0
2008-04-28 18:28:00,104.365,104.39,104.36,104.38,34100000.0
2008-04-28 18:29:00,104.375,104.42,104.375,104.42,130000000.0
2008-04-28 18:30:00,104.42,104.43,104.38,104.38,92300000.0
2008-04-28 18:31:00,104.39,104.405,104.385,104.4,6700000.0
2008-04-28 18:32:00,104.405,104.42,104.4,104.415,21600000.0
2008-04-28 18:33:00,104.415,104.42,104.37,104.37,22800000.0
2008-04-28 18:34:00,104.37,104.37,104.355,104.37,24400000.0
2008-04-28 18:35:00,104.37,104.385,104.36,104.385,26800000.0
2008-04-28 18:36:00,104.38,104.425,104.38,104.42,7400000.0
2008-04-28 18:37:00,104.42,104.42,104.41,104.41,25800000.0
2008-04-28 18:38:00,104.41,104.41,104.4,104.41,14400000.0
2008-04-28 18:39:00,104.41,104.41,104.39,104.4,12200000.0
2008-04-28 18:40:00,104.395,104.395,104.37,104.38,31400000.0
2008-04-28 18:41:00,104.385,104.385,104.375,104.375,9700000.0
2008-04-28 18:42:00,104.37,104.37,104.37,104.37,3600000.0
2008-04-28 18:43:00,104.37,104.37,104.32,104.34,47500000.0
2008-04-28 18:44:00,104.34,104.35,104.34,104.35,3400000.0
2008-04-28 18:45:00,104.355,104.36,104.35,104.36,4900000.0
2008-04-28 18:46:00,104.36,104.38,104.36,104.37,7100000.0
2008-04-28 18:47:00,104.37,104.37,104.36,104.37,10600000.0
2008-04-28 18:48:00,104.37,104.37,104.355,104.36,12900000.0
2008-04-28 18:49:00,104.36,104.36,104.345,104.345,25900000.0
2008-04-28 18:50:00,104.345,104.38,104.345,104.375,31200000.0
2008-04-28 18:51:00,104.375,104.4,104.375,104.39,27700000.0
2008-04-28 18:52:00,104.395,104.4,104.38,104.395,18900000.0
2008-04-28 18:53:00,104.39,104.39,104.38,104.385,17800000.0
2008-04-28 18:54:00,104.385,104.4,104.38,104.39,16900000.0
2008-04-28 18:55:00,104.39,104.39,104.38,104.39,10400000.0
2008-04-28 18:56:00,104.39,104.39,104.38,104.385,9000000.0
2008-04-28 18:57:00,104.38,104.39,104.38,104.39,5500000.0
2008-04-28 18:58:00,104.39,104.39,104.38,104.39,13100000.0
2008-04-28 18:59:00,104.39,104.395,104.385,104.39,8100000.0
2008-04-28 19:00:00,104.39,104.395,104.38,104.38,20500000.0
2008-04-28 19:01:00,104.385,104.4,104.38,104.39,40400000.0
2008-04-28 19:02:00,104.39,104.39,104.38,104.385,42500000.0
2008-04-28 19:03:00,104.39,104.39,104.38,104.385,15300000.0
2008-04-28 19:04:00,104.38,104.4,104.38,104.4,12900000.0
2008-04-28 19:05:00,104.4,104.4,104.4,104.4,11800000.0
2008-04-28 19:06:00,104.4,104.405,104.39,104.395,25700000.0
2008-04-28 19:07:00,104.39,104.4,104.38,104.38,35800000.0
2008-04-28 19:08:00,104.385,104.41,104.38,104.41,13900000.0
2008-04-28 19:09:00,104.41,104.42,104.4,104.405,47700000.0
2008-04-28 19:10:00,104.41,104.41,104.4,104.41,18000000.0
2008-04-28 19:11:00,104.41,104.415,104.41,104.41,6800000.0
2008-04-28 19:12:00,104.41,104.415,104.405,104.41,6900000.0
2008-04-28 19:13:00,104.41,104.41,104.405,104.41,3400000.0
2008-04-28 19:14:00,104.41,104.415,104.41,104.41,12800000.0
2008-04-28 19:15:00,104.415,104.415,104.4,104.405,11800000.0
2008-04-28 19:16:00,104.4,104.4,104.385,104.39,32600000.0
2008-04-28 19:17:00,104.385,104.395,104.37,104.39,31700000.0
2008-04-28 19:18:00,104.39,104.39,104.38,104.39,17200000.0
2008-04-28 19:19:00,104.395,104.395,104.39,104.39,2500000.0
2008-04-28 19:20:00,104.39,104.395,104.39,104.39,4000000.0
2008-04-28 19:21:00,104.395,104.4,104.395,104.4,12600000.0
2008-04-28 19:22:00,104.4,104.405,104.4,104.4,7300000.0
2008-04-28 19:23:00,104.405,104.415,104.4,104.4,10100000.0
2008-04-28 19:24:00,104.4,104.41,104.4,104.41,4400000.0
2008-04-28 19:25:00,104.41,104.41,104.405,104.41,2600000.0
2008-04-28 19:26:00,104.415,104.415,104.41,104.41,3000000.0
2008-04-28 19:27:00,104.415,104.435,104.415,104.42,14900000.0
2008-04-28 19:28:00,104.42,104.42,104.41,104.41,24000000.0
2008-04-28 19:29:00,104.41,104.43,104.405,104.43,20100000.0
2008-04-28 19:30:00,104.43,104.43,104.43,104.43,4000000.0
2008-04-28 19:31:00,104.425,104.43,104.415,104.42,33600000.0
2008-04-28 19:32:00,104.42,104.42,104.41,104.41,12800000.0
2008-04-28 19:33:00,104.41,104.41,104.405,104.41,9600000.0
2008-04-28 19:34:00,104.41,104.41,104.4,104.4,15200000.0
2008-04-28 19:35:00,104.4,104.4,104.39,104.395,20000000.0
2008-04-28 19:36:00,104.4,104.4,104.395,104.395,9200000.0
2008-04-28 19:37:00,104.395,104.41,104.395,104.41,12600000.0
2008-04-28 19:38:00,104.405,104.405,104.4,104.4,5300000.0
2008-04-28 19:39:00,104.4,104.4,104.385,104.385,7600000.0
2008-04-28 19:40:00,104.385,104.39,104.385,104.39,6400000.0
2008-04-28 19:41:00,104.39,104.39,104.39,104.39,2900000.0
2008-04-28 19:42:00,104.395,104.41,104.39,104.4,41200000.0
2008-04-28 19:43:00,104.4,104.4,104.36,104.37,67000000.0
2008-04-28 19:44:00,104.37,104.375,104.36,104.37,9100000.0
2008-04-28 19:45:00,104.37,104.38,104.37,104.38,6600000.0
2008-04-28 19:46:00,104.375,104.38,104.375,104.38,1800000.0
2008-04-28 19:47:00,104.38,104.4,104.38,104.395,5800000.0
2008-04-28 19:48:00,104.4,104.41,104.395,104.405,23400000.0
2008-04-28 19:49:00,104.4,104.405,104.4,104.4,16000000.0
2008-04-28 19:50:00,104.4,104.405,104.4,104.405,4100000.0
2008-04-28 19:51:00,104.405,104.405,104.395,104.4,7400000.0
2008-04-28 19:52:00,104.4,104.4,104.395,104.4,3800000.0
2008-04-28 19:53:00,104.41,104.41,104.4,104.405,17600000.0
2008-04-28 19:54:00,104.405,104.405,104.4,104.4,15900000.0
2008-04-28 19:55:00,104.4,104.405,104.36,104.36,53400000.0
2008-04-28 19:56:00,104.365,104.4,104.365,104.4,59000000.0
2008-04-28 19:57:00,104.4,104.4,104.385,104.395,34100000.0
2008-04-28 19:58:00,104.4,104.4,104.38,104.38,24900000.0
2008-04-28 19:59:00,104.38,104.39,104.38,104.39,10100000.0
2008-04-28 20:00:00,104.38,104.385,104.37,104.375,35900000.0
2008-04-28 20:01:00,104.375,104.39,104.375,104.39,17600000.0
2008-04-28 20:02:00,104.39,104.39,104.37,104.375,62300000.0
2008-04-28 20:03:00,104.375,104.38,104.37,104.375,31900000.0
2008-04-28 20:04:00,104.375,104.39,104.375,104.38,30100000.0
2008-04-28 20:05:00,104.38,104.385,104.38,104.385,16400000.0
2008-04-28 20:06:00,104.38,104.38,104.37,104.38,13800000.0
2008-04-28 20:07:00,104.38,104.38,104.375,104.38,10200000.0
2008-04-28 20:08:00,104.38,104.395,104.38,104.38,26300000.0
2008-04-28 20:09:00,104.38,104.385,104.375,104.38,8200000.0
2008-04-28 20:10:00,104.38,104.385,104.38,104.38,2400000.0
2008-04-28 20:11:00,104.375,104.38,104.355,104.36,19900000.0
2008-04-28 20:12:00,104.355,104.365,104.355,104.36,7700000.0
2008-04-28 20:13:00,104.36,104.365,104.36,104.36,8700000.0
2008-04-28 20:14:00,104.365,104.38,104.36,104.38,18800000.0
2008-04-28 20:15:00,104.38,104.39,104.37,104.39,43500000.0
2008-04-28 20:16:00,104.39,104.4,104.365,104.37,47100000.0
2008-04-28 20:17:00,104.37,104.39,104.37,104.37,30500000.0
2008-04-28 20:18:00,104.37,104.37,104.365,104.365,6200000.0
2008-04-28 20:19:00,104.365,104.365,104.36,104.36,8100000.0
2008-04-28 20:20:00,104.36,104.36,104.34,104.34,64399999.0
2008-04-28 20:21:00,104.34,104.345,104.34,104.34,8500000.0
2008-04-28 20:22:00,104.345,104.355,104.345,104.355,77400000.0
2008-04-28 20:23:00,104.355,104.355,104.345,104.355,80500000.0
2008-04-28 20:24:00,104.355,104.355,104.335,104.355,301599999.0
2008-04-28 20:25:00,104.355,104.355,104.345,104.345,54200000.0
2008-04-28 20:26:00,104.345,104.355,104.345,104.35,32400000.0
2008-04-28 20:27:00,104.35,104.35,104.315,104.315,70500000.0
2008-04-28 20:28:00,104.315,104.325,104.31,104.32,37000000.0
2008-04-28 20:29:00,104.32,104.32,104.3,104.315,34200000.0
2008-04-28 20:30:00,104.32,104.335,104.31,104.33,7700000.0
2008-04-28 20:31:00,104.335,104.34,104.335,104.34,4600000.0
2008-04-28 20:32:00,104.34,104.345,104.33,104.335,7800000.0
2008-04-28 20:33:00,104.335,104.345,104.335,104.345,4800000.0
2008-04-28 20:34:00,104.335,104.34,104.335,104.335,18800000.0
2008-04-28 20:35:00,104.33,104.33,104.32,104.33,21400000.0
2008-04-28 20:36:00,104.33,104.35,104.33,104.35,12000000.0
2008-04-28 20:37:00,104.35,104.39,104.345,104.385,46100000.0
2008-04-28 20:38:00,104.38,104.385,104.38,104.38,5700000.0
2008-04-28 20:39:00,104.385,104.385,104.37,104.375,6000000.0
2008-04-28 20:40:00,104.375,104.38,104.37,104.37,11800000.0
2008-04-28 20:41:00,104.37,104.375,104.36,104.36,32400000.0
2008-04-28 20:42:00,104.36,104.36,104.36,104.36,3500000.0
2008-04-28 20:43:00,104.365,104.365,104.35,104.365,32200000.0
2008-04-28 20:44:00,104.36,104.37,104.36,104.365,19500000.0
2008-04-28 20:45:00,104.365,104.37,104.35,104.35,20900000.0
2008-04-28 20:46:00,104.35,104.35,104.335,104.335,33400000.0
2008-04-28 20:47:00,104.34,104.34,104.33,104.33,19800000.0
2008-04-28 20:48:00,104.33,104.33,104.3,104.305,16100000.0
2008-04-28 20:49:00,104.305,104.31,104.29,104.29,24100000.0
2008-04-28 20:50:00,104.29,104.33,104.28,104.33,25000000.0
2008-04-28 20:51:00,104.325,104.33,104.295,104.295,31400000.0
2008-04-28 20:52:00,104.295,104.305,104.285,104.3,32400000.0
2008-04-28 20:53:00,104.295,104.295,104.28,104.29,16500000.0
2008-04-28 20:54:00,104.29,104.3,104.29,104.295,16400000.0
2008-04-28 20:55:00,104.29,104.3,104.285,104.29,35600000.0
2008-04-28 20:56:00,104.29,104.3,104.285,104.295,27300000.0
2008-04-28 20:57:00,104.29,104.295,104.285,104.29,16600000.0
2008-04-28 20:58:00,104.29,104.29,104.27,104.27,54300000.0
2008-04-28 20:59:00,104.27,104.27,104.235,104.245,43900000.0
2008-04-28 21:00:00,104.245,104.27,104.24,104.27,78500000.0
2008-04-28 21:01:00,104.275,104.285,104.27,104.28,33200000.0
2008-04-28 21:02:00,104.28,104.285,104.27,104.275,30900000.0
2008-04-28 21:03:00,104.28,104.28,104.25,104.25,18500000.0
2008-04-28 21:04:00,104.24,104.255,104.235,104.255,41200000.0
2008-04-28 21:05:00,104.25,104.255,104.245,104.255,28800000.0
2008-04-28 21:06:00,104.255,104.255,104.245,104.245,9700000.0
2008-04-28 21:07:00,104.245,104.25,104.235,104.245,4800000.0
2008-04-28 21:08:00,104.24,104.24,104.235,104.235,10100000.0
2008-04-28 21:09:00,104.24,104.24,104.225,104.235,19800000.0
2008-04-28 21:10:00,104.23,104.235,104.225,104.235,2600000.0
2008-04-28 21:11:00,104.235,104.24,104.23,104.24,3200000.0
2008-04-28 21:12:00,104.245,104.255,104.24,104.25,7200000.0
2008-04-28 21:13:00,104.25,104.25,104.24,104.24,1200000.0
2008-04-28 21:14:00,104.25,104.25,104.24,104.245,7800000.0
2008-04-28 21:15:00,104.25,104.25,104.225,104.235,37500000.0
2008-04-28 21:16:00,104.23,104.235,104.22,104.22,31600000.0
2008-04-28 21:17:00,104.22,104.23,104.22,104.225,6500000.0
2008-04-28 21:18:00,104.225,104.245,104.225,104.245,43600000.0
2008-04-28 21:20:00,104.24,104.24,104.23,104.23,1800000.0
2008-04-28 21:21:00,104.235,104.235,104.225,104.235,17300000.0
2008-04-28 21:22:00,104.235,104.24,104.225,104.225,5800000.0
2008-04-28 21:23:00,104.22,104.23,104.22,104.225,7000000.0
2008-04-28 21:24:00,104.225,104.23,104.215,104.22,61600000.0
2008-04-28 21:25:00,104.225,104.23,104.205,104.225,217200000.0
2008-04-28 21:26:00,104.22,104.22,104.19,104.19,36400000.0
2008-04-28 21:27:00,104.19,104.19,104.16,104.17,46700000.0
2008-04-28 21:28:00,104.16,104.165,104.15,104.15,41400000.0
2008-04-28 21:29:00,104.15,104.15,104.135,104.15,24000000.0
2008-04-28 21:30:00,104.15,104.165,104.15,104.16,10400000.0
2008-04-28 21:31:00,104.165,104.17,104.16,104.16,46800000.0
2008-04-28 21:32:00,104.16,104.17,104.135,104.145,73900000.0
2008-04-28 21:33:00,104.14,104.145,104.12,104.125,60999999.0
2008-04-28 21:34:00,104.12,104.12,104.085,104.085,308500000.0
2008-04-28 21:35:00,104.085,104.095,104.08,104.095,176900000.0
2008-04-28 21:36:00,104.09,104.125,104.09,104.115,172100000.0
2008-04-28 21:37:00,104.12,104.14,104.12,104.13,99300000.0
2008-04-28 21:38:00,104.135,104.135,104.13,104.13,800000.0
2008-04-28 21:39:00,104.135,104.145,104.13,104.13,8200000.0
2008-04-28 21:40:00,104.13,104.13,104.13,104.13,2400000.0
2008-04-28 21:41:00,104.13,104.145,104.125,104.145,6200000.0
2008-04-28 21:42:00,104.145,104.155,104.145,104.155,3000000.0
2008-04-28 21:43:00,104.16,104.17,104.14,104.145,45900000.0
2008-04-28 21:44:00,104.15,104.16,104.145,104.16,6600000.0
2008-04-28 21:45:00,104.16,104.17,104.15,104.16,22000000.0
2008-04-28 21:46:00,104.16,104.175,104.16,104.17,19400000.0
2008-04-28 21:47:00,104.17,104.18,104.17,104.17,9800000.0
2008-04-28 21:48:00,104.17,104.17,104.155,104.16,3600000.0
2008-04-28 21:49:00,104.155,104.18,104.155,104.175,59800001.0
2008-04-28 21:50:00,104.175,104.18,104.165,104.175,33000000.0
2008-04-28 21:51:00,104.18,104.18,104.17,104.175,4600000.0
2008-04-28 21:52:00,104.18,104.19,104.175,104.19,10500000.0
2008-04-28 21:53:00,104.19,104.205,104.18,104.185,45700000.0
2008-04-28 21:54:00,104.18,104.19,104.18,104.19,12600000.0
2008-04-28 21:55:00,104.195,104.2,104.16,104.17,37300000.0
2008-04-28 21:56:00,104.165,104.185,104.165,104.185,30800000.0
2008-04-28 21:57:00,104.19,104.21,104.185,104.21,81600000.0
2008-04-28 21:58:00,104.205,104.205,104.19,104.19,127600000.0
2008-04-28 21:59:00,104.19,104.19,104.175,104.18,87000000.0
2008-04-28 22:00:00,104.18,104.18,104.14,104.155,125700000.0
2008-04-28 22:01:00,104.16,104.16,104.14,104.16,50400000.0
2008-04-28 22:02:00,104.155,104.17,104.15,104.17,30300000.0
2008-04-28 22:03:00,104.165,104.165,104.14,104.14,120800000.0
2008-04-28 22:04:00,104.15,104.15,104.135,104.14,115000000.0
2008-04-28 22:05:00,104.13,104.145,104.13,104.145,66900000.0
2008-04-28 22:06:00,104.15,104.15,104.14,104.14,9000000.0
2008-04-28 22:07:00,104.14,104.15,104.14,104.14,53500000.0
2008-04-28 22:08:00,104.14,104.16,104.14,104.16,19600000.0
2008-04-28 22:09:00,104.16,104.175,104.16,104.175,12900000.0
2008-04-28 22:10:00,104.175,104.18,104.17,104.17,27800000.0
2008-04-28 22:11:00,104.17,104.17,104.16,104.16,53800000.0
2008-04-28 22:12:00,104.16,104.16,104.16,104.16,7000000.0
2008-04-28 22:13:00,104.17,104.17,104.165,104.17,7800000.0
2008-04-28 22:14:00,104.165,104.165,104.155,104.16,141100001.0
2008-04-28 22:15:00,104.16,104.165,104.16,104.16,12700000.0
2008-04-28 22:16:00,104.165,104.165,104.165,104.165,600000.0
2008-04-28 22:17:00,104.165,104.17,104.16,104.17,2600000.0
2008-04-28 22:18:00,104.17,104.18,104.17,104.18,13000000.0
2008-04-28 22:20:00,104.175,104.175,104.165,104.17,14600000.0
2008-04-28 22:21:00,104.165,104.165,104.14,104.14,16000000.0
2008-04-28 22:22:00,104.145,104.165,104.13,104.165,14500000.0
2008-04-28 22:23:00,104.175,104.175,104.16,104.16,2000000.0
2008-04-28 22:24:00,104.165,104.18,104.16,104.18,126100000.0
2008-04-28 22:25:00,104.185,104.185,104.18,104.18,1100000.0
2008-04-28 22:26:00,104.185,104.19,104.185,104.185,1500000.0
2008-04-28 22:27:00,104.18,104.19,104.18,104.18,8900000.0
2008-04-28 22:28:00,104.18,104.18,104.175,104.175,11500000.0
2008-04-28 22:29:00,104.18,104.19,104.175,104.19,20800000.0
2008-04-28 22:30:00,104.19,104.2,104.165,104.165,108800000.0
2008-04-28 22:31:00,104.165,104.165,104.165,104.165,1800000.0
2008-04-28 22:32:00,104.175,104.18,104.175,104.18,900000.0
2008-04-28 22:33:00,104.19,104.19,104.185,104.185,3900000.0
2008-04-28 22:34:00,104.195,104.2,104.19,104.2,7600000.0
2008-04-28 22:35:00,104.2,104.215,104.195,104.215,12600000.0
2008-04-28 22:36:00,104.215,104.22,104.21,104.22,1400000.0
2008-04-28 22:37:00,104.22,104.22,104.21,104.22,16600000.0
2008-04-28 22:38:00,104.215,104.215,104.21,104.21,1500000.0
2008-04-28 22:39:00,104.21,104.21,104.165,104.185,33100000.0
2008-04-28 22:40:00,104.19,104.215,104.18,104.21,9700000.0
2008-04-28 22:41:00,104.205,104.215,104.205,104.215,600000.0
2008-04-28 22:42:00,104.215,104.22,104.21,104.21,1500000.0
2008-04-28 22:43:00,104.21,104.215,104.205,104.215,3900000.0
2008-04-28 22:44:00,104.225,104.225,104.225,104.225,300000.0
2008-04-28 22:45:00,104.225,104.235,104.19,104.21,49300000.0
2008-04-28 22:46:00,104.22,104.22,104.21,104.21,3300000.0
2008-04-28 22:47:00,104.21,104.22,104.21,104.215,4600000.0
2008-04-28 22:48:00,104.21,104.22,104.21,104.22,62600001.0
2008-04-28 22:49:00,104.22,104.225,104.22,104.225,56900000.0
2008-04-28 22:50:00,104.225,104.225,104.22,104.22,40600000.0
2008-04-28 22:51:00,104.22,104.225,104.22,104.22,5800000.0
2008-04-28 22:52:00,104.225,104.225,104.2,104.205,37800000.0
2008-04-28 22:53:00,104.21,104.215,104.205,104.21,10500000.0
2008-04-28 22:54:00,104.21,104.215,104.21,104.215,125700000.0
2008-04-28 22:55:00,104.215,104.215,104.215,104.215,1800000.0
2008-04-28 22:56:00,104.215,104.215,104.215,104.215,1800000.0
2008-04-28 22:57:00,104.205,104.205,104.17,104.17,10100000.0
2008-04-28 22:58:00,104.17,104.19,104.17,104.19,9000000.0
2008-04-28 22:59:00,104.19,104.19,104.18,104.18,6500000.0
2008-04-28 23:00:00,104.17,104.17,104.13,104.15,53200000.0
2008-04-28 23:01:00,104.14,104.15,104.1,104.12,216000000.0
2008-04-28 23:02:00,104.12,104.13,104.11,104.12,200000000.0
2008-04-28 23:03:00,104.12,104.12,104.12,104.12,8000000.0
2008-04-28 23:04:00,104.125,104.145,104.125,104.145,17200000.0
2008-04-28 23:05:00,104.145,104.145,104.12,104.12,26600000.0
2008-04-28 23:06:00,104.12,104.12,104.085,104.09,82800001.0
2008-04-28 23:07:00,104.09,104.09,104.085,104.09,160100000.0
2008-04-28 23:08:00,104.09,104.1,104.08,104.1,157800000.0
2008-04-28 23:09:00,104.09,104.09,104.09,104.09,1600000.0
2008-04-28 23:10:00,104.09,104.1,104.09,104.1,51000000.0
2008-04-28 23:11:00,104.1,104.1,104.06,104.06,105900000.0
2008-04-28 23:12:00,104.065,104.07,104.055,104.07,107400000.0
2008-04-28 23:13:00,104.065,104.1,104.065,104.08,377600005.0
2008-04-28 23:14:00,104.08,104.095,104.08,104.08,150800000.0
2008-04-28 23:15:00,104.08,104.08,104.07,104.07,24800000.0
2008-04-28 23:17:00,104.07,104.09,104.07,104.085,109600000.0
2008-04-28 23:18:00,104.09,104.09,104.07,104.07,69400000.0
2008-04-28 23:19:00,104.07,104.07,104.07,104.07,17500000.0
2008-04-28 23:20:00,104.08,104.09,104.08,104.09,34000000.0
2008-04-28 23:21:00,104.09,104.09,104.09,104.09,58800000.0
2008-04-28 23:22:00,104.09,104.09,104.09,104.09,9000000.0
2008-04-28 23:23:00,104.09,104.09,104.09,104.09,53200000.0
2008-04-28 23:24:00,104.09,104.09,104.09,104.09,99800000.0
2008-04-28 23:25:00,104.095,104.105,104.095,104.105,39700000.0
2008-04-28 23:26:00,104.1,104.1,104.09,104.09,33600000.0
2008-04-28 23:27:00,104.09,104.1,104.09,104.1,17300000.0
2008-04-28 23:28:00,104.1,104.1,104.1,104.1,17400000.0
2008-04-28 23:29:00,104.1,104.1,104.095,104.1,33600000.0
2008-04-28 23:30:00,104.1,104.105,104.1,104.105,34500000.0
2008-04-28 23:31:00,104.115,104.12,104.115,104.12,63500001.0
2008-04-28 23:32:00,104.12,104.12,104.12,104.12,176600002.0
2008-04-28 23:34:00,104.12,104.19,104.12,104.12,210900000.0
2008-04-28 23:35:00,104.12,104.12,104.12,104.12,104200000.0
2008-04-28 23:36:00,104.12,104.145,104.12,104.14,715500004.0
2008-04-28 23:37:00,104.14,104.145,104.14,104.14,261100004.0
2008-04-28 23:38:00,104.155,104.16,104.155,104.16,45400000.0
2008-04-28 23:39:00,104.17,104.17,104.16,104.16,233400000.0
2008-04-28 23:40:00,104.16,104.16,104.16,104.16,45400000.0
2008-04-28 23:41:00,104.16,104.16,104.16,104.16,62000000.0
2008-04-28 23:42:00,104.16,104.16,104.16,104.16,49400000.0
2008-04-28 23:44:00,104.16,104.16,104.16,104.16,49600000.0
2008-04-28 23:46:00,104.17,104.17,104.16,104.16,202000000.0
2008-04-28 23:47:00,104.17,104.17,104.17,104.17,202000000.0
2008-04-28 23:48:00,104.16,104.16,104.16,104.16,202000000.0
2008-04-28 23:49:00,104.16,104.2,104.16,104.2,202000000.0
2008-04-28 23:50:00,104.2,104.21,104.2,104.205,98300000.0
2008-04-28 23:52:00,104.2,104.2,104.2,104.2,36800000.0
2008-04-28 23:55:00,104.2,104.2,104.2,104.2,24400000.0
2008-04-28 23:56:00,104.2,104.205,104.2,104.205,109200000.0
2008-04-28 23:57:00,104.2,104.2,104.2,104.2,76000000.0
2008-04-28 23:58:00,104.2,104.205,104.2,104.205,64200000.0
2008-04-28 23:59:00,104.2,104.2,104.2,104.2,91800000.0
2008-04-29 00:00:00,104.2,104.205,104.19,104.205,139100001.0
2008-04-29 00:01:00,104.2,104.2,104.2,104.2,39400000.0
2008-04-29 00:02:00,104.2,104.2,104.19,104.19,16600000.0
2008-04-29 00:03:00,104.19,104.2,104.18,104.2,162500000.0
2008-04-29 00:04:00,104.2,104.2,104.18,104.19,278799999.0
2008-04-29 00:05:00,104.18,104.21,104.18,104.21,1406800000.0
2008-04-29 00:06:00,104.21,104.22,104.2,104.21,361600000.0
2008-04-29 00:07:00,104.21,104.22,104.21,104.22,88800000.0
2008-04-29 00:08:00,104.22,104.22,104.2,104.21,147700001.0
2008-04-29 00:14:00,104.2,104.2,104.2,104.2,32000000.0
2008-04-29 00:15:00,104.2,104.2,104.2,104.2,89000000.0
2008-04-29 00:16:00,104.2,104.2,104.2,104.2,12200000.0
2008-04-29 00:17:00,104.2,104.22,104.2,104.2,742000005.0
2008-04-29 00:18:00,104.2,104.2,104.2,104.2,501199994.0
2008-04-29 00:19:00,104.2,104.2,104.2,104.2,15400000.0
2008-04-29 00:20:00,104.2,104.21,104.2,104.21,54800001.0
2008-04-29 00:21:00,104.21,104.22,104.21,104.22,265300001.0
2008-04-29 00:22:00,104.22,104.22,104.2,104.21,276500000.0
2008-04-29 00:23:00,104.21,104.21,104.21,104.21,66000000.0
2008-04-29 00:24:00,104.21,104.21,104.21,104.21,19800000.0
2008-04-29 00:25:00,104.21,104.22,104.2,104.2,264000000.0
2008-04-29 00:26:00,104.2,104.2,104.2,104.2,196800000.0
2008-04-29 00:27:00,104.2,104.24,104.2,104.24,809899999.0
2008-04-29 00:28:00,104.24,104.24,104.22,104.23,309400001.0
2008-04-29 00:29:00,104.23,104.23,104.23,104.23,28400000.0
2008-04-29 00:30:00,104.23,104.23,104.22,104.23,131000001.0
2008-04-29 00:31:00,104.23,104.23,104.23,104.23,37600000.0
2008-04-29 00:32:00,104.23,104.23,104.23,104.23,35400000.0
2008-04-29 00:33:00,104.225,104.23,104.2,104.23,976700008.0
2008-04-29 00:34:00,104.23,104.23,104.23,104.23,101600000.0
2008-04-29 00:35:00,104.22,104.24,104.22,104.24,309000003.0
2008-04-29 00:36:00,104.24,104.24,104.23,104.23,320999995.0
2008-04-29 00:38:00,104.23,104.235,104.23,104.235,25400001.0
2008-04-29 00:39:00,104.235,104.235,104.235,104.235,400000.0
2008-04-29 00:43:00,104.235,104.235,104.235,104.235,400000.0
2008-04-29 00:44:00,104.235,104.245,104.235,104.235,22800000.0
2008-04-29 00:45:00,104.24,104.25,104.225,104.24,230100000.0
2008-04-29 00:46:00,104.24,104.245,104.24,104.245,154199998.0
2008-04-29 00:47:00,104.25,104.25,104.24,104.24,64499999.0
2008-04-29 00:48:00,104.24,104.24,104.22,104.22,437699997.0
2008-04-29 00:49:00,104.22,104.22,104.2,104.21,206299997.0
2008-04-29 00:50:00,104.21,104.22,104.2,104.22,465999998.0
2008-04-29 00:51:00,104.22,104.22,104.205,104.21,770700000.0
2008-04-29 00:52:00,104.21,104.22,104.205,104.21,1718800000.0
2008-04-29 00:53:00,104.21,104.21,104.21,104.21,78800000.0
2008-04-29 00:54:00,104.21,104.22,104.21,104.22,26799999.0
2008-04-29 00:55:00,104.215,104.22,104.215,104.22,2600000.0
2008-04-29 00:56:00,104.22,104.22,104.2,104.2,325700001.0
2008-04-29 00:57:00,104.2,104.21,104.2,104.21,176100000.0
2008-04-29 00:58:00,104.21,104.22,104.21,104.22,18100000.0
2008-04-29 00:59:00,104.22,104.22,104.22,104.22,11400000.0
2008-04-29 01:00:00,104.22,104.22,104.21,104.21,64600001.0
2008-04-29 01:01:00,104.21,104.22,104.21,104.22,115400000.0
2008-04-29 01:02:00,104.22,104.22,104.22,104.22,65200000.0
2008-04-29 01:03:00,104.22,104.22,104.2,104.2,267399997.0
2008-04-29 01:04:00,104.2,104.2,104.19,104.2,72600001.0
2008-04-29 01:07:00,104.2,104.22,104.2,104.21,177600002.0
2008-04-29 01:08:00,104.22,104.22,104.21,104.22,278800004.0
2008-04-29 01:09:00,104.22,104.23,104.22,104.23,390300008.0
2008-04-29 01:10:00,104.23,104.23,104.23,104.23,20700000.0
2008-04-29 01:11:00,104.23,104.23,104.2,104.23,375000001.0
2008-04-29 01:12:00,104.23,104.23,104.23,104.23,115399999.0
2008-04-29 01:13:00,104.23,104.23,104.23,104.23,126299998.0
2008-04-29 01:14:00,104.23,104.23,104.23,104.23,33500000.0
2008-04-29 01:15:00,104.23,104.23,104.23,104.23,158100001.0
2008-04-29 01:16:00,104.23,104.24,104.22,104.22,500899998.0
2008-04-29 01:17:00,104.22,104.22,104.205,104.21,262099999.0
2008-04-29 01:19:00,104.21,104.21,104.21,104.21,146300000.0
2008-04-29 01:20:00,104.215,104.215,104.21,104.21,76600002.0
2008-04-29 01:21:00,104.21,104.22,104.205,104.21,132900000.0
2008-04-29 01:22:00,104.21,104.21,104.21,104.21,110100000.0
2008-04-29 01:24:00,104.215,104.23,104.215,104.22,375299994.0
2008-04-29 01:25:00,104.225,104.23,104.22,104.23,287400002.0
2008-04-29 01:26:00,104.23,104.23,104.23,104.23,10800000.0
2008-04-29 01:30:00,104.23,104.23,104.21,104.21,467599999.0
2008-04-29 01:31:00,104.21,104.21,104.195,104.2,202800000.0
2008-04-29 01:32:00,104.2,104.205,104.195,104.205,260200001.0
2008-04-29 01:33:00,104.205,104.205,104.2,104.2,323400000.0
2008-04-29 01:34:00,104.2,104.2,104.2,104.2,122400001.0
2008-04-29 01:35:00,104.2,104.2,104.19,104.2,318800002.0
2008-04-29 01:36:00,104.205,104.205,104.205,104.205,400000.0
2008-04-29 01:37:00,104.2,104.2,104.2,104.2,245300000.0
2008-04-29 01:38:00,104.2,104.2,104.2,104.2,257099999.0
2008-04-29 01:39:00,104.2,104.2,104.18,104.18,583099998.0
2008-04-29 01:40:00,104.18,104.19,104.17,104.175,537800002.0
2008-04-29 01:41:00,104.17,104.18,104.165,104.17,126300000.0
2008-04-29 01:42:00,104.17,104.17,104.17,104.17,68000000.0
2008-04-29 01:43:00,104.175,104.19,104.175,104.18,258400002.0
2008-04-29 01:45:00,104.18,104.18,104.17,104.18,185000000.0
2008-04-29 01:46:00,104.18,104.18,104.18,104.18,6600000.0
2008-04-29 01:47:00,104.18,104.18,104.18,104.18,13600000.0
2008-04-29 01:48:00,104.18,104.19,104.18,104.19,194400000.0
2008-04-29 01:49:00,104.19,104.19,104.17,104.17,177900002.0
2008-04-29 01:50:00,104.18,104.18,104.15,104.16,261899999.0
2008-04-29 01:51:00,104.16,104.165,104.16,104.165,81200000.0
2008-04-29 01:52:00,104.165,104.17,104.16,104.17,263100007.0
2008-04-29 01:53:00,104.17,104.17,104.17,104.17,27000000.0
2008-04-29 01:54:00,104.17,104.17,104.17,104.17,69600002.0
2008-04-29 01:55:00,104.175,104.18,104.15,104.16,842500009.0
2008-04-29 01:56:00,104.16,104.16,104.15,104.15,361600003.0
2008-04-29 01:57:00,104.15,104.15,104.11,104.12,900000008.0
2008-04-29 01:58:00,104.12,104.14,104.1,104.11,741500002.0
2008-04-29 01:59:00,104.11,104.115,104.1,104.1,587200011.0
2008-04-29 02:00:00,104.1,104.1,104.05,104.06,1495900011.0
2008-04-29 02:01:00,104.06,104.07,104.06,104.06,912099996.0
2008-04-29 02:02:00,104.06,104.07,104.04,104.06,1357200010.0
2008-04-29 02:03:00,104.06,104.06,104.03,104.05,1009699999.0
2008-04-29 02:04:00,104.055,104.06,104.05,104.06,165999999.0
2008-04-29 02:05:00,104.06,104.08,104.06,104.06,1440899997.0
2008-04-29 02:06:00,104.06,104.06,104.055,104.06,242299998.0
2008-04-29 02:07:00,104.06,104.07,104.06,104.06,533899999.0
2008-04-29 02:08:00,104.06,104.1,104.06,104.09,900200000.0
2008-04-29 02:09:00,104.09,104.2,104.09,104.145,1808300000.0
2008-04-29 02:10:00,104.145,104.17,104.145,104.165,291600001.0
2008-04-29 02:11:00,104.165,104.165,104.16,104.16,306699999.0
2008-04-29 02:12:00,104.16,104.18,104.16,104.18,432100001.0
2008-04-29 02:13:00,104.18,104.18,104.17,104.18,84000000.0
2008-04-29 02:14:00,104.18,104.205,104.17,104.205,264700000.0
2008-04-29 02:15:00,104.21,104.24,104.19,104.215,814800000.0
2008-04-29 02:16:00,104.22,104.235,104.22,104.23,367399999.0
2008-04-29 02:17:00,104.23,104.24,104.225,104.23,123800000.0
2008-04-29 02:18:00,104.23,104.23,104.22,104.22,226400003.0
2008-04-29 02:19:00,104.22,104.23,104.22,104.22,780799999.0
2008-04-29 02:20:00,104.22,104.22,104.21,104.21,56400000.0
2008-04-29 02:21:00,104.2,104.205,104.2,104.2,345099999.0
2008-04-29 02:22:00,104.2,104.2,104.17,104.17,766400001.0
2008-04-29 02:23:00,104.175,104.19,104.175,104.18,87900001.0
2008-04-29 02:24:00,104.18,104.18,104.13,104.15,555200000.0
2008-04-29 02:25:00,104.15,104.18,104.15,104.18,727799996.0
2008-04-29 02:26:00,104.18,104.18,104.17,104.17,59600000.0
2008-04-29 02:27:00,104.17,104.18,104.17,104.18,91000000.0
2008-04-29 02:28:00,104.19,104.19,104.18,104.19,28700000.0
2008-04-29 02:29:00,104.19,104.19,104.19,104.19,500000.0
2008-04-29 02:30:00,104.18,104.18,104.18,104.18,8000000.0
2008-04-29 02:31:00,104.18,104.19,104.18,104.19,27300000.0
2008-04-29 02:32:00,104.19,104.19,104.19,104.19,2100000.0
2008-04-29 02:33:00,104.19,104.19,104.17,104.17,81300000.0
2008-04-29 02:34:00,104.165,104.17,104.16,104.16,171300003.0
2008-04-29 02:35:00,104.16,104.18,104.16,104.18,204600002.0
2008-04-29 02:36:00,104.18,104.18,104.16,104.16,60200000.0
2008-04-29 02:37:00,104.16,104.16,104.15,104.15,217399999.0
2008-04-29 02:38:00,104.15,104.16,104.15,104.16,48200001.0
2008-04-29 02:39:00,104.16,104.21,104.16,104.21,413099997.0
2008-04-29 02:40:00,104.21,104.23,104.2,104.21,467599999.0
2008-04-29 02:41:00,104.2,104.2,104.2,104.2,233200000.0
2008-04-29 02:42:00,104.2,104.2,104.18,104.18,401700000.0
2008-04-29 02:43:00,104.18,104.2,104.18,104.19,108000000.0
2008-04-29 02:44:00,104.19,104.19,104.16,104.17,486599995.0
2008-04-29 02:45:00,104.17,104.18,104.17,104.17,264999998.0
2008-04-29 02:46:00,104.17,104.18,104.17,104.18,89300000.0
2008-04-29 02:47:00,104.18,104.18,104.175,104.18,49700000.0
2008-04-29 02:48:00,104.18,104.18,104.15,104.15,245899999.0
2008-04-29 02:49:00,104.15,104.16,104.15,104.16,279399998.0
2008-04-29 02:50:00,104.16,104.16,104.15,104.15,65000000.0
2008-04-29 02:51:00,104.155,104.16,104.15,104.16,165900000.0
2008-04-29 02:52:00,104.16,104.16,104.13,104.14,681199997.0
2008-04-29 02:53:00,104.14,104.15,104.14,104.14,466300001.0
2008-04-29 02:54:00,104.14,104.15,104.14,104.14,528700001.0
2008-04-29 02:55:00,104.14,104.14,104.12,104.13,281100000.0
2008-04-29 02:56:00,104.13,104.13,104.12,104.13,347099997.0
2008-04-29 02:57:00,104.135,104.15,104.135,104.15,434000000.0
2008-04-29 02:58:00,104.15,104.15,104.14,104.14,559899998.0
2008-04-29 02:59:00,104.145,104.15,104.14,104.14,562599995.0
2008-04-29 03:00:00,104.14,104.155,104.14,104.155,119699999.0
2008-04-29 03:01:00,104.155,104.155,104.155,104.155,700000.0
2008-04-29 03:02:00,104.15,104.15,104.145,104.15,357399998.0
2008-04-29 03:04:00,104.15,104.15,104.13,104.13,357899999.0
2008-04-29 03:05:00,104.13,104.14,104.13,104.14,120200000.0
2008-04-29 03:06:00,104.14,104.14,104.13,104.14,139500001.0
2008-04-29 03:07:00,104.14,104.14,104.115,104.115,200200001.0
2008-04-29 03:08:00,104.12,104.14,104.12,104.13,134500000.0
2008-04-29 03:09:00,104.13,104.13,104.13,104.13,4600000.0
2008-04-29 03:10:00,104.13,104.13,104.13,104.13,4800000.0
2008-04-29 03:11:00,104.13,104.13,104.13,104.13,22400000.0
2008-04-29 03:12:00,104.13,104.14,104.13,104.14,83100000.0
2008-04-29 03:13:00,104.14,104.14,104.14,104.14,10800000.0
2008-04-29 03:14:00,104.14,104.19,104.14,104.19,862199999.0
2008-04-29 03:15:00,104.19,104.19,104.18,104.19,1443500003.0
2008-04-29 03:16:00,104.19,104.19,104.18,104.18,731599998.0
2008-04-29 03:17:00,104.18,104.18,104.17,104.17,343400000.0
2008-04-29 03:18:00,104.17,104.175,104.17,104.17,225200000.0
2008-04-29 03:19:00,104.175,104.18,104.165,104.17,202699999.0
2008-04-29 03:20:00,104.175,104.18,104.175,104.18,15900000.0
2008-04-29 03:22:00,104.175,104.175,104.17,104.17,123399998.0
2008-04-29 03:23:00,104.17,104.19,104.17,104.19,729500005.0
2008-04-29 03:24:00,104.19,104.19,104.18,104.19,435600000.0
2008-04-29 03:25:00,104.19,104.19,104.18,104.19,295000000.0
2008-04-29 03:26:00,104.195,104.21,104.185,104.21,949399997.0
2008-04-29 03:27:00,104.21,104.22,104.21,104.22,451499998.0
2008-04-29 03:28:00,104.22,104.3,104.22,104.23,639500000.0
2008-04-29 03:29:00,104.23,104.26,104.23,104.26,259200000.0
2008-04-29 03:30:00,104.26,104.26,104.24,104.25,286299999.0
2008-04-29 03:31:00,104.25,104.255,104.25,104.255,618100001.0
2008-04-29 03:32:00,104.255,104.265,104.25,104.25,402899998.0
2008-04-29 03:33:00,104.26,104.26,104.24,104.25,532500003.0
2008-04-29 03:34:00,104.25,104.25,104.245,104.245,157199999.0
2008-04-29 03:35:00,104.245,104.25,104.24,104.25,163000002.0
2008-04-29 03:36:00,104.25,104.25,104.24,104.25,167900000.0
2008-04-29 03:37:00,104.25,104.25,104.24,104.25,435399999.0
2008-04-29 03:39:00,104.25,104.26,104.24,104.24,239300000.0
2008-04-29 03:40:00,104.24,104.24,104.235,104.24,255100001.0
2008-04-29 03:41:00,104.24,104.24,104.23,104.23,267200004.0
2008-04-29 03:42:00,104.23,104.23,104.23,104.23,172099999.0
2008-04-29 03:43:00,104.23,104.23,104.23,104.23,65800002.0
2008-04-29 03:44:00,104.23,104.24,104.23,104.24,21700001.0
2008-04-29 03:45:00,104.24,104.24,104.24,104.24,37800000.0
2008-04-29 03:46:00,104.24,104.24,104.23,104.23,188799999.0
2008-04-29 03:47:00,104.23,104.235,104.23,104.23,417099995.0
2008-04-29 03:48:00,104.23,104.23,104.23,104.23,139500000.0
2008-04-29 03:49:00,104.23,104.235,104.23,104.235,209100001.0
2008-04-29 03:50:00,104.235,104.24,104.235,104.24,3500000.0
2008-04-29 03:51:00,104.24,104.245,104.24,104.245,167600002.0
2008-04-29 03:52:00,104.24,104.245,104.24,104.24,274400000.0
2008-04-29 03:53:00,104.24,104.25,104.24,104.245,67199999.0
2008-04-29 03:54:00,104.25,104.265,104.245,104.26,633400007.0
2008-04-29 03:55:00,104.26,104.28,104.26,104.275,333700000.0
2008-04-29 03:56:00,104.28,104.28,104.28,104.28,37200000.0
2008-04-29 03:57:00,104.28,104.28,104.27,104.275,334000001.0
2008-04-29 03:59:00,104.28,104.28,104.27,104.27,170800000.0
2008-04-29 04:00:00,104.27,104.28,104.26,104.26,473400001.0
2008-04-29 04:01:00,104.26,104.26,104.26,104.26,150100001.0
2008-04-29 04:02:00,104.26,104.26,104.26,104.26,21600000.0
2008-04-29 04:03:00,104.26,104.26,104.26,104.26,37400000.0
2008-04-29 04:04:00,104.26,104.26,104.26,104.26,37200000.0
2008-04-29 04:06:00,104.26,104.26,104.26,104.26,71800000.0
2008-04-29 04:07:00,104.26,104.27,104.26,104.27,405200009.0
2008-04-29 04:08:00,104.27,104.275,104.27,104.275,86099999.0
2008-04-29 04:09:00,104.27,104.275,104.27,104.27,252400004.0
2008-04-29 04:10:00,104.27,104.27,104.25,104.27,506299999.0
2008-04-29 04:11:00,104.27,104.27,104.255,104.27,810299997.0
2008-04-29 04:12:00,104.27,104.27,104.27,104.27,122300000.0
2008-04-29 04:13:00,104.275,104.275,104.27,104.275,109399999.0
2008-04-29 04:14:00,104.27,104.27,104.27,104.27,97800002.0
2008-04-29 04:15:00,104.27,104.28,104.27,104.28,193800000.0
2008-04-29 04:16:00,104.28,104.28,104.27,104.27,139999999.0
2008-04-29 04:17:00,104.275,104.28,104.27,104.27,300399997.0
2008-04-29 04:18:00,104.27,104.27,104.27,104.27,582399998.0
2008-04-29 04:19:00,104.27,104.28,104.27,104.28,454199996.0
2008-04-29 04:20:00,104.28,104.28,104.27,104.27,618200006.0
2008-04-29 04:21:00,104.27,104.29,104.27,104.29,222700000.0
2008-04-29 04:22:00,104.29,104.325,104.29,104.325,652800005.0
2008-04-29 04:23:00,104.325,104.33,104.32,104.33,625000001.0
2008-04-29 04:24:00,104.33,104.36,104.32,104.34,979199995.0
2008-04-29 04:25:00,104.34,104.345,104.31,104.31,368600000.0
2008-04-29 04:26:00,104.315,104.315,104.31,104.31,389300007.0
2008-04-29 04:27:00,104.315,104.315,104.31,104.31,433700002.0
2008-04-29 04:28:00,104.31,104.32,104.31,104.31,351399997.0
2008-04-29 04:29:00,104.31,104.31,104.3,104.31,390399998.0
2008-04-29 04:30:00,104.31,104.31,104.31,104.31,245899998.0
2008-04-29 04:31:00,104.31,104.31,104.31,104.31,34200000.0
2008-04-29 04:33:00,104.32,104.32,104.31,104.31,124800000.0
2008-04-29 04:34:00,104.31,104.31,104.3,104.31,84399999.0
2008-04-29 04:35:00,104.305,104.31,104.3,104.31,144700000.0
2008-04-29 04:36:00,104.31,104.31,104.3,104.3,328800001.0
2008-04-29 04:37:00,104.3,104.3,104.27,104.27,310000002.0
2008-04-29 04:38:00,104.27,104.27,104.26,104.27,221499998.0
2008-04-29 04:39:00,104.27,104.27,104.26,104.27,146800001.0
2008-04-29 04:40:00,104.27,104.27,104.27,104.27,39800000.0
2008-04-29 04:42:00,104.27,104.275,104.27,104.27,129100000.0
2008-04-29 04:43:00,104.27,104.27,104.26,104.26,225800000.0
2008-04-29 04:44:00,104.26,104.28,104.26,104.27,456900000.0
2008-04-29 04:45:00,104.27,104.28,104.27,104.275,110399999.0
2008-04-29 04:46:00,104.27,104.27,104.27,104.27,80700001.0
2008-04-29 04:47:00,104.275,104.275,104.27,104.27,267000005.0
2008-04-29 04:48:00,104.27,104.27,104.27,104.27,212700001.0
2008-04-29 04:49:00,104.27,104.27,104.27,104.27,20400000.0
2008-04-29 04:50:00,104.27,104.27,104.27,104.27,136900000.0
2008-04-29 04:51:00,104.27,104.27,104.27,104.27,160600000.0
2008-04-29 04:52:00,104.26,104.265,104.26,104.265,42499999.0
2008-04-29 04:53:00,104.265,104.27,104.26,104.265,99500000.0
2008-04-29 04:54:00,104.27,104.27,104.265,104.265,35500000.0
2008-04-29 04:55:00,104.26,104.27,104.25,104.26,543500001.0
2008-04-29 04:56:00,104.26,104.26,104.25,104.26,139899999.0
2008-04-29 04:57:00,104.26,104.26,104.26,104.26,6600000.0
2008-04-29 04:59:00,104.26,104.27,104.26,104.265,184100001.0
2008-04-29 05:00:00,104.265,104.265,104.265,104.265,200000.0
2008-04-29 05:01:00,104.26,104.27,104.26,104.265,233800002.0
2008-04-29 05:02:00,104.26,104.26,104.26,104.26,126199999.0
2008-04-29 05:03:00,104.26,104.265,104.26,104.26,121700000.0
2008-04-29 05:04:00,104.26,104.265,104.26,104.26,141200000.0
2008-04-29 05:05:00,104.26,104.26,104.255,104.26,41100000.0
2008-04-29 05:06:00,104.26,104.26,104.26,104.26,7600000.0
2008-04-29 05:07:00,104.26,104.26,104.26,104.26,6800000.0
2008-04-29 05:08:00,104.26,104.26,104.26,104.26,42100000.0
2008-04-29 05:09:00,104.26,104.26,104.26,104.26,9600000.0
2008-04-29 05:10:00,104.26,104.265,104.26,104.265,55000000.0
2008-04-29 05:11:00,104.265,104.27,104.26,104.26,159700000.0
2008-04-29 05:13:00,104.265,104.27,104.265,104.27,18800000.0
2008-04-29 05:14:00,104.27,104.27,104.26,104.265,146500001.0
2008-04-29 05:15:00,104.265,104.265,104.25,104.25,158500001.0
2008-04-29 05:16:00,104.25,104.25,104.25,104.25,217199997.0
2008-04-29 05:17:00,104.24,104.25,104.24,104.25,217199997.0
2008-04-29 05:19:00,104.25,104.25,104.24,104.24,135800000.0
2008-04-29 05:20:00,104.24,104.24,104.205,104.21,573699999.0
2008-04-29 05:21:00,104.21,104.21,104.21,104.21,260500002.0
2008-04-29 05:22:00,104.21,104.23,104.21,104.23,370900001.0
2008-04-29 05:23:00,104.23,104.23,104.23,104.23,362300001.0
2008-04-29 05:24:00,104.23,104.24,104.23,104.24,465399998.0
2008-04-29 05:25:00,104.24,104.24,104.23,104.235,514399999.0
2008-04-29 05:26:00,104.235,104.235,104.23,104.23,71400000.0
2008-04-29 05:28:00,104.23,104.23,104.22,104.22,498200000.0
2008-04-29 05:29:00,104.22,104.22,104.22,104.22,54200000.0
2008-04-29 05:30:00,104.22,104.22,104.22,104.22,37000000.0
2008-04-29 05:32:00,104.22,104.22,104.22,104.22,15000000.0
2008-04-29 05:33:00,104.22,104.22,104.22,104.22,44400000.0
2008-04-29 05:34:00,104.22,104.22,104.21,104.21,151900001.0
2008-04-29 05:35:00,104.21,104.21,104.18,104.18,801500003.0
2008-04-29 05:36:00,104.18,104.19,104.18,104.19,126900000.0
2008-04-29 05:38:00,104.19,104.2,104.19,104.19,344600000.0
2008-04-29 05:39:00,104.19,104.19,104.19,104.19,427600000.0
2008-04-29 05:40:00,104.19,104.2,104.19,104.2,495100001.0
2008-04-29 05:41:00,104.2,104.21,104.2,104.21,93000000.0
2008-04-29 05:42:00,104.21,104.21,104.2,104.2,358899999.0
2008-04-29 05:43:00,104.2,104.2,104.19,104.19,160000000.0
2008-04-29 05:44:00,104.19,104.2,104.18,104.185,332799999.0
2008-04-29 05:45:00,104.18,104.18,104.17,104.18,223500002.0
2008-04-29 05:46:00,104.18,104.185,104.17,104.18,214500000.0
2008-04-29 05:47:00,104.19,104.19,104.17,104.17,661999996.0
2008-04-29 05:48:00,104.17,104.17,104.16,104.17,664000001.0
2008-04-29 05:49:00,104.17,104.17,104.15,104.16,529500004.0
2008-04-29 05:50:00,104.16,104.17,104.16,104.16,362700000.0
2008-04-29 05:51:00,104.16,104.17,104.155,104.16,432800001.0
2008-04-29 05:52:00,104.16,104.17,104.16,104.16,313700000.0
2008-04-29 05:53:00,104.17,104.17,104.16,104.165,78900000.0
2008-04-29 05:54:00,104.16,104.17,104.16,104.17,123500000.0
2008-04-29 05:55:00,104.17,104.17,104.155,104.16,86300002.0
2008-04-29 05:56:00,104.16,104.16,104.15,104.15,132300002.0
2008-04-29 05:57:00,104.16,104.16,104.15,104.16,133399998.0
2008-04-29 05:58:00,104.16,104.2,104.16,104.2,425000000.0
2008-04-29 05:59:00,104.2,104.2,104.19,104.19,176100000.0
2008-04-29 06:00:00,104.19,104.19,104.19,104.19,38800000.0
2008-04-29 06:01:00,104.19,104.19,104.19,104.19,30600000.0
2008-04-29 06:02:00,104.19,104.19,104.17,104.175,197599995.0
2008-04-29 06:03:00,104.17,104.18,104.17,104.18,205399997.0
2008-04-29 06:04:00,104.18,104.18,104.17,104.18,197000003.0
2008-04-29 06:05:00,104.18,104.19,104.18,104.19,397500002.0
2008-04-29 06:06:00,104.19,104.19,104.19,104.19,91300002.0
2008-04-29 06:08:00,104.19,104.19,104.19,104.19,82999999.0
2008-04-29 06:10:00,104.2,104.2,104.18,104.18,198100000.0
2008-04-29 06:11:00,104.18,104.18,104.18,104.18,49899999.0
2008-04-29 06:12:00,104.18,104.19,104.18,104.19,234500000.0
2008-04-29 06:13:00,104.19,104.19,104.18,104.18,144400000.0
2008-04-29 06:14:00,104.18,104.18,104.17,104.18,99300000.0
2008-04-29 06:15:00,104.18,104.18,104.16,104.18,165100152.0
2008-04-29 06:16:00,104.165,104.19,104.165,104.19,349799999.0
2008-04-29 06:17:00,104.19,104.23,104.19,104.22,903000004.0
2008-04-29 06:18:00,104.22,104.23,104.22,104.23,473499996.0
2008-04-29 06:19:00,104.23,104.27,104.23,104.26,902200000.0
2008-04-29 06:20:00,104.265,104.27,104.24,104.25,391500002.0
2008-04-29 06:21:00,104.25,104.25,104.23,104.23,561600001.0
2008-04-29 06:22:00,104.23,104.23,104.23,104.23,64100000.0
2008-04-29 06:23:00,104.23,104.24,104.23,104.23,386600000.0
2008-04-29 06:24:00,104.235,104.24,104.235,104.24,4700000.0
2008-04-29 06:25:00,104.24,104.25,104.24,104.25,535400005.0
2008-04-29 06:26:00,104.25,104.25,104.24,104.24,271700001.0
2008-04-29 06:27:00,104.24,104.24,104.23,104.24,267399998.0
2008-04-29 06:28:00,104.24,104.25,104.24,104.25,387800005.0
2008-04-29 06:29:00,104.25,104.25,104.25,104.25,18500000.0
2008-04-29 06:30:00,104.25,104.27,104.25,104.27,519900009.0
2008-04-29 06:31:00,104.27,104.27,104.27,104.27,8400000.0
2008-04-29 06:32:00,104.27,104.27,104.26,104.26,101599999.0
2008-04-29 06:33:00,104.26,104.27,104.26,104.26,261199998.0
2008-04-29 06:34:00,104.26,104.27,104.26,104.27,67600000.0
2008-04-29 06:35:00,104.26,104.26,104.25,104.26,239800005.0
2008-04-29 06:36:00,104.26,104.26,104.24,104.24,381300002.0
2008-04-29 06:37:00,104.24,104.245,104.24,104.24,396400003.0
2008-04-29 06:38:00,104.24,104.245,104.24,104.24,118100001.0
2008-04-29 06:39:00,104.24,104.24,104.23,104.23,251200001.0
2008-04-29 06:40:00,104.23,104.24,104.23,104.23,272099998.0
2008-04-29 06:41:00,104.23,104.23,104.23,104.23,31200000.0
2008-04-29 06:43:00,104.23,104.23,104.22,104.22,208799999.0
2008-04-29 06:44:00,104.215,104.22,104.21,104.21,118599999.0
2008-04-29 06:45:00,104.21,104.21,104.165,104.18,754499996.0
2008-04-29 06:47:00,104.18,104.18,104.18,104.18,5000000.0
2008-04-29 06:48:00,104.18,104.18,104.18,104.18,7400000.0
2008-04-29 06:49:00,104.18,104.18,104.18,104.18,2000000.0
2008-04-29 06:50:00,104.185,104.19,104.185,104.19,7400000.0
2008-04-29 06:52:00,104.19,104.2,104.19,104.2,13900000.0
2008-04-29 06:55:00,104.2,104.2,104.18,104.18,63300000.0
2008-04-29 06:56:00,104.185,104.21,104.185,104.2,38200000.0
2008-04-29 06:57:00,104.2,104.2,104.2,104.2,600000.0
2008-04-29 06:58:00,104.2,104.2,104.18,104.18,38700000.0
2008-04-29 06:59:00,104.18,104.2,104.18,104.2,14000000.0
2008-04-29 07:00:00,104.2,104.2,104.19,104.19,6800000.0
2008-04-29 07:01:00,104.195,104.205,104.195,104.205,5400000.0
2008-04-29 07:02:00,104.2,104.205,104.195,104.2,52000001.0
2008-04-29 07:04:00,104.2,104.2,104.19,104.19,24900000.0
2008-04-29 07:05:00,104.2,104.245,104.19,104.23,201000000.0
2008-04-29 07:06:00,104.23,104.23,104.2,104.215,152900000.0
2008-04-29 07:07:00,104.21,104.21,104.205,104.205,22200000.0
2008-04-29 07:08:00,104.205,104.205,104.2,104.2,7700000.0
2008-04-29 07:09:00,104.2,104.215,104.2,104.205,132100000.0
2008-04-29 07:10:00,104.205,104.215,104.205,104.215,56600000.0
2008-04-29 07:11:00,104.215,104.22,104.21,104.215,184800000.0
2008-04-29 07:12:00,104.215,104.26,104.215,104.26,488800000.0
2008-04-29 07:13:00,104.26,104.26,104.25,104.25,1800000.0
2008-04-29 07:15:00,104.25,104.25,104.22,104.23,33400000.0
2008-04-29 07:16:00,104.23,104.23,104.22,104.22,6500000.0
2008-04-29 07:17:00,104.22,104.235,104.22,104.235,7400000.0
2008-04-29 07:18:00,104.24,104.24,104.24,104.24,600000.0
2008-04-29 07:19:00,104.24,104.24,104.24,104.24,300000.0
2008-04-29 07:20:00,104.24,104.25,104.24,104.25,8400000.0
2008-04-29 07:21:00,104.25,104.295,104.245,104.295,81735014.0
2008-04-29 07:22:00,104.295,104.325,104.295,104.295,77700000.0
2008-04-29 07:23:00,104.295,104.3,104.26,104.26,126237446.0
2008-04-29 07:24:00,104.265,104.29,104.26,104.29,35800000.0
2008-04-29 07:25:00,104.29,104.295,104.28,104.285,13300000.0
2008-04-29 07:26:00,104.285,104.285,104.26,104.27,63535020.0
2008-04-29 07:27:00,104.27,104.27,104.26,104.265,4800000.0
2008-04-29 07:28:00,104.27,104.275,104.27,104.275,2500000.0
2008-04-29 07:29:00,104.275,104.275,104.24,104.25,98767523.0
2008-04-29 07:30:00,104.25,104.265,104.25,104.255,23000000.0
2008-04-29 07:31:00,104.255,104.26,104.24,104.25,28000000.0
2008-04-29 07:32:00,104.235,104.25,104.22,104.23,40367535.0
2008-04-29 07:33:00,104.23,104.245,104.225,104.23,27800000.0
2008-04-29 07:34:00,104.235,104.24,104.22,104.225,22600000.0
2008-04-29 07:35:00,104.23,104.235,104.225,104.23,8700000.0
2008-04-29 07:36:00,104.23,104.25,104.23,104.25,15800000.0
2008-04-29 07:37:00,104.25,104.25,104.24,104.245,17700000.0
2008-04-29 07:38:00,104.24,104.245,104.225,104.235,9600000.0
2008-04-29 07:39:00,104.235,104.27,104.235,104.26,90200000.0
2008-04-29 07:40:00,104.26,104.26,104.23,104.23,20000000.0
2008-04-29 07:41:00,104.23,104.24,104.23,104.23,5900000.0
2008-04-29 07:42:00,104.23,104.23,104.21,104.23,24200000.0
2008-04-29 07:43:00,104.23,104.28,104.23,104.27,28200000.0
2008-04-29 07:44:00,104.27,104.315,104.27,104.315,19900000.0
2008-04-29 07:45:00,104.31,104.315,104.265,104.28,32700000.0
2008-04-29 07:46:00,104.28,104.285,104.28,104.28,13600000.0
2008-04-29 07:47:00,104.28,104.28,104.28,104.28,3200000.0
2008-04-29 07:48:00,104.28,104.28,104.28,104.28,8900000.0
2008-04-29 07:49:00,104.28,104.28,104.28,104.28,2400000.0
2008-04-29 07:50:00,104.28,104.28,104.24,104.26,224400001.0
2008-04-29 07:51:00,104.26,104.27,104.26,104.265,24300000.0
2008-04-29 07:52:00,104.265,104.28,104.26,104.27,42400000.0
2008-04-29 07:53:00,104.27,104.275,104.27,104.27,4900000.0
2008-04-29 07:54:00,104.275,104.28,104.24,104.245,38100000.0
2008-04-29 07:55:00,104.25,104.255,104.24,104.24,17300000.0
2008-04-29 07:56:00,104.24,104.25,104.235,104.235,18900000.0
2008-04-29 07:57:00,104.24,104.255,104.235,104.25,152700000.0
2008-04-29 07:58:00,104.25,104.285,104.25,104.275,47899999.0
2008-04-29 07:59:00,104.28,104.29,104.27,104.27,23900000.0
2008-04-29 08:00:00,104.27,104.29,104.27,104.28,27053123.0
2008-04-29 08:01:00,104.275,104.28,104.26,104.27,16300000.0
2008-04-29 08:02:00,104.275,104.285,104.27,104.27,7700000.0
2008-04-29 08:03:00,104.27,104.285,104.26,104.28,12100000.0
2008-04-29 08:04:00,104.28,104.28,104.27,104.28,17200000.0
2008-04-29 08:05:00,104.285,104.31,104.285,104.31,40800000.0
2008-04-29 08:06:00,104.305,104.35,104.305,104.35,109000000.0
2008-04-29 08:07:00,104.35,104.35,104.32,104.32,161200000.0
2008-04-29 08:08:00,104.31,104.33,104.3,104.33,128300000.0
2008-04-29 08:09:00,104.33,104.33,104.26,104.28,133799999.0
2008-04-29 08:10:00,104.27,104.28,104.26,104.275,9800000.0
2008-04-29 08:11:00,104.27,104.29,104.26,104.275,46100000.0
2008-04-29 08:12:00,104.275,104.315,104.275,104.3,53800000.0
2008-04-29 08:13:00,104.3,104.31,104.285,104.31,35100000.0
2008-04-29 08:14:00,104.31,104.335,104.28,104.3,35400000.0
2008-04-29 08:15:00,104.3,104.31,104.29,104.31,157700000.0
2008-04-29 08:16:00,104.31,104.325,104.28,104.28,276800002.0
2008-04-29 08:17:00,104.28,104.28,104.25,104.265,54400000.0
2008-04-29 08:18:00,104.27,104.29,104.26,104.28,35500000.0
2008-04-29 08:19:00,104.285,104.285,104.25,104.25,165400000.0
2008-04-29 08:20:00,104.25,104.32,104.24,104.255,102800000.0
2008-04-29 08:21:00,104.265,104.3,104.255,104.295,153600000.0
2008-04-29 08:22:00,104.29,104.3,104.29,104.3,9700000.0
2008-04-29 08:23:00,104.305,104.31,104.27,104.3,26900000.0
2008-04-29 08:24:00,104.3,104.305,104.25,104.29,47100000.0
2008-04-29 08:25:00,104.3,104.3,104.27,104.295,24300000.0
2008-04-29 08:26:00,104.295,104.3,104.21,104.24,169100001.0
2008-04-29 08:27:00,104.235,104.265,104.235,104.26,119400000.0
2008-04-29 08:28:00,104.26,104.27,104.24,104.24,318500000.0
2008-04-29 08:29:00,104.24,104.25,104.19,104.195,318000000.0
2008-04-29 08:30:00,104.195,104.225,104.19,104.225,290300000.0
2008-04-29 08:31:00,104.22,104.24,104.21,104.22,33800000.0
2008-04-29 08:32:00,104.225,104.245,104.21,104.235,33200000.0
2008-04-29 08:33:00,104.23,104.25,104.225,104.23,28500000.0
2008-04-29 08:34:00,104.23,104.245,104.22,104.23,38611888.0
2008-04-29 08:35:00,104.235,104.26,104.235,104.24,50350000.0
2008-04-29 08:36:00,104.25,104.26,104.21,104.255,68500000.0
2008-04-29 08:37:00,104.26,104.27,104.21,104.23,48500000.0
2008-04-29 08:38:00,104.23,104.27,104.22,104.24,75600000.0
2008-04-29 08:39:00,104.24,104.26,104.24,104.245,43800000.0
2008-04-29 08:40:00,104.245,104.245,104.2,104.23,56700000.0
2008-04-29 08:41:00,104.225,104.23,104.205,104.22,43500000.0
2008-04-29 08:42:00,104.22,104.27,104.205,104.205,138500001.0
2008-04-29 08:43:00,104.205,104.23,104.195,104.21,470500000.0
2008-04-29 08:44:00,104.21,104.22,104.205,104.215,80000000.0
2008-04-29 08:45:00,104.215,104.245,104.215,104.23,35300000.0
2008-04-29 08:46:00,104.23,104.235,104.215,104.215,80200000.0
2008-04-29 08:47:00,104.215,104.235,104.215,104.22,59460000.0
2008-04-29 08:48:00,104.22,104.22,104.165,104.185,98985260.0
2008-04-29 08:49:00,104.185,104.205,104.125,104.13,162500001.0
2008-04-29 08:50:00,104.135,104.17,104.13,104.145,208300001.0
2008-04-29 08:51:00,104.15,104.165,104.11,104.15,198200000.0
2008-04-29 08:52:00,104.15,104.15,104.13,104.135,182200000.0
2008-04-29 08:53:00,104.135,104.15,104.13,104.14,367599999.0
2008-04-29 08:54:00,104.14,104.15,104.14,104.15,97500000.0
2008-04-29 08:55:00,104.155,104.17,104.14,104.145,175800001.0
2008-04-29 08:56:00,104.15,104.15,104.14,104.145,143600000.0
2008-04-29 08:57:00,104.145,104.155,104.135,104.15,166200001.0
2008-04-29 08:58:00,104.15,104.15,104.14,104.14,8100000.0
2008-04-29 08:59:00,104.14,104.15,104.14,104.14,69300000.0
2008-04-29 09:00:00,104.14,104.15,104.14,104.14,45000000.0
2008-04-29 09:01:00,104.14,104.185,104.14,104.18,104900000.0
2008-04-29 09:02:00,104.18,104.21,104.17,104.2,105799250.0
2008-04-29 09:03:00,104.2,104.305,104.2,104.28,79400000.0
2008-04-29 09:04:00,104.28,104.28,104.155,104.16,173700000.0
2008-04-29 09:05:00,104.16,104.26,104.145,104.225,267500000.0
2008-04-29 09:06:00,104.225,104.245,104.17,104.185,90500000.0
2008-04-29 09:07:00,104.185,104.23,104.17,104.175,254800005.0
2008-04-29 09:08:00,104.17,104.195,104.165,104.18,85300000.0
2008-04-29 09:09:00,104.175,104.2,104.17,104.195,66300000.0
2008-04-29 09:10:00,104.19,104.19,104.17,104.18,14600000.0
2008-04-29 09:11:00,104.18,104.19,104.17,104.18,26300000.0
2008-04-29 09:12:00,104.175,104.19,104.17,104.18,61900000.0
2008-04-29 09:13:00,104.19,104.21,104.17,104.18,62000000.0
2008-04-29 09:14:00,104.185,104.19,104.175,104.19,29400000.0
2008-04-29 09:15:00,104.185,104.21,104.185,104.2,27100000.0
2008-04-29 09:16:00,104.195,104.205,104.175,104.18,59900000.0
2008-04-29 09:17:00,104.18,104.205,104.18,104.18,80400000.0
2008-04-29 09:18:00,104.18,104.23,104.18,104.22,24900000.0
2008-04-29 09:19:00,104.23,104.275,104.215,104.25,108400000.0
2008-04-29 09:20:00,104.25,104.25,104.21,104.21,42400000.0
2008-04-29 09:21:00,104.21,104.23,104.21,104.22,20600000.0
2008-04-29 09:22:00,104.22,104.26,104.21,104.26,50700000.0
2008-04-29 09:23:00,104.255,104.28,104.23,104.24,69200000.0
2008-04-29 09:24:00,104.24,104.24,104.215,104.22,73400000.0
2008-04-29 09:25:00,104.22,104.225,104.22,104.22,7900000.0
2008-04-29 09:26:00,104.22,104.23,104.22,104.225,11207152.0
2008-04-29 09:27:00,104.225,104.255,104.225,104.255,27000000.0
2008-04-29 09:28:00,104.255,104.26,104.235,104.255,35100000.0
2008-04-29 09:29:00,104.255,104.27,104.225,104.23,66800000.0
2008-04-29 09:30:00,104.225,104.24,104.22,104.24,11200000.0
2008-04-29 09:31:00,104.245,104.28,104.23,104.25,50500000.0
2008-04-29 09:32:00,104.255,104.26,104.24,104.25,19200000.0
2008-04-29 09:33:00,104.255,104.265,104.24,104.25,23000000.0
2008-04-29 09:34:00,104.25,104.265,104.24,104.25,29400000.0
2008-04-29 09:35:00,104.255,104.27,104.23,104.25,74500000.0
2008-04-29 09:36:00,104.25,104.26,104.24,104.24,45379597.0
2008-04-29 09:37:00,104.24,104.28,104.21,104.27,119500000.0
2008-04-29 09:38:00,104.275,104.28,104.25,104.265,54900000.0
2008-04-29 09:39:00,104.27,104.27,104.24,104.25,96200000.0
2008-04-29 09:40:00,104.255,104.255,104.22,104.23,55400000.0
2008-04-29 09:41:00,104.225,104.23,104.2,104.23,228600000.0
2008-04-29 09:42:00,104.23,104.23,104.175,104.18,388900001.0
2008-04-29 09:43:00,104.175,104.19,104.155,104.155,99700000.0
2008-04-29 09:44:00,104.155,104.17,104.14,104.17,41100000.0
2008-04-29 09:45:00,104.17,104.205,104.17,104.19,428700000.0
2008-04-29 09:46:00,104.19,104.195,104.17,104.175,55700000.0
2008-04-29 09:47:00,104.175,104.175,104.15,104.15,20100000.0
2008-04-29 09:48:00,104.15,104.175,104.14,104.175,135600000.0
2008-04-29 09:49:00,104.17,104.185,104.155,104.155,346500000.0
2008-04-29 09:50:00,104.155,104.185,104.155,104.185,414600000.0
2008-04-29 09:51:00,104.175,104.175,104.155,104.165,396900000.0
2008-04-29 09:52:00,104.155,104.165,104.135,104.14,247200000.0
2008-04-29 09:53:00,104.145,104.145,104.12,104.145,139200000.0
2008-04-29 09:54:00,104.15,104.17,104.14,104.155,98200000.0
2008-04-29 09:55:00,104.155,104.165,104.135,104.145,76100000.0
2008-04-29 09:56:00,104.15,104.17,104.145,104.165,5300000.0
2008-04-29 09:57:00,104.17,104.17,104.15,104.15,16000000.0
2008-04-29 09:58:00,104.15,104.16,104.125,104.145,43100000.0
2008-04-29 09:59:00,104.15,104.22,104.15,104.19,39600000.0
2008-04-29 10:00:00,104.195,104.27,104.175,104.215,76600000.0
2008-04-29 10:01:00,104.21,104.26,104.205,104.26,40500000.0
2008-04-29 10:02:00,104.26,104.26,104.22,104.23,46200000.0
2008-04-29 10:03:00,104.23,104.23,104.16,104.17,69900000.0
2008-04-29 10:04:00,104.17,104.275,104.165,104.23,91400000.0
2008-04-29 10:05:00,104.23,104.31,104.22,104.3,49800000.0
2008-04-29 10:06:00,104.295,104.295,104.22,104.24,108900000.0
2008-04-29 10:07:00,104.24,104.265,104.22,104.255,26100000.0
2008-04-29 10:08:00,104.255,104.26,104.235,104.255,10900000.0
2008-04-29 10:09:00,104.26,104.265,104.19,104.22,18880642.0
2008-04-29 10:10:00,104.22,104.25,104.215,104.23,20700000.0
2008-04-29 10:11:00,104.23,104.29,104.21,104.29,21400000.0
2008-04-29 10:12:00,104.285,104.29,104.24,104.28,46300000.0
2008-04-29 10:13:00,104.27,104.29,104.245,104.27,77400000.0
2008-04-29 10:14:00,104.27,104.27,104.23,104.245,75000000.0
2008-04-29 10:15:00,104.25,104.29,104.23,104.23,60400000.0
2008-04-29 10:16:00,104.225,104.25,104.22,104.23,25100000.0
2008-04-29 10:17:00,104.225,104.235,104.22,104.23,18500000.0
2008-04-29 10:18:00,104.23,104.24,104.2,104.22,37600000.0
2008-04-29 10:19:00,104.22,104.235,104.205,104.22,36300000.0
2008-04-29 10:20:00,104.22,104.22,104.2,104.21,22300000.0
2008-04-29 10:21:00,104.2,104.215,104.2,104.21,9500000.0
2008-04-29 10:22:00,104.205,104.22,104.205,104.22,4400000.0
2008-04-29 10:23:00,104.22,104.22,104.2,104.205,137200000.0
2008-04-29 10:24:00,104.205,104.22,104.175,104.175,291000000.0
2008-04-29 10:25:00,104.175,104.195,104.135,104.145,244800000.0
2008-04-29 10:26:00,104.14,104.2,104.14,104.17,17700000.0
2008-04-29 10:27:00,104.165,104.19,104.155,104.17,95700000.0
2008-04-29 10:28:00,104.16,104.22,104.16,104.22,59300000.0
2008-04-29 10:29:00,104.21,104.21,104.18,104.2,48300000.0
2008-04-29 10:30:00,104.2,104.22,104.185,104.19,68200000.0
2008-04-29 10:31:00,104.2,104.21,104.18,104.205,39200000.0
2008-04-29 10:32:00,104.2,104.205,104.18,104.18,74800000.0
2008-04-29 10:33:00,104.185,104.185,104.155,104.165,86100000.0
2008-04-29 10:34:00,104.16,104.185,104.15,104.16,103500000.0
2008-04-29 10:35:00,104.165,104.17,104.125,104.155,505300000.0
2008-04-29 10:36:00,104.16,104.175,104.145,104.16,40200000.0
2008-04-29 10:37:00,104.16,104.195,104.16,104.185,45100000.0
2008-04-29 10:38:00,104.19,104.21,104.17,104.17,28500000.0
2008-04-29 10:39:00,104.18,104.195,104.17,104.195,11300000.0
2008-04-29 10:40:00,104.195,104.21,104.185,104.21,16500000.0
2008-04-29 10:41:00,104.215,104.22,104.2,104.2,11500000.0
2008-04-29 10:42:00,104.205,104.22,104.2,104.22,15400000.0
2008-04-29 10:43:00,104.215,104.25,104.215,104.25,53500000.0
2008-04-29 10:44:00,104.25,104.25,104.22,104.225,44700000.0
2008-04-29 10:45:00,104.23,104.245,104.2,104.23,133500000.0
2008-04-29 10:46:00,104.23,104.235,104.205,104.21,105700000.0
2008-04-29 10:47:00,104.21,104.215,104.175,104.21,38400000.0
2008-04-29 10:48:00,104.215,104.235,104.2,104.235,73300000.0
2008-04-29 10:49:00,104.24,104.26,104.205,104.23,75300000.0
2008-04-29 10:50:00,104.23,104.26,104.225,104.225,61100000.0
2008-04-29 10:51:00,104.22,104.255,104.19,104.25,70800000.0
2008-04-29 10:52:00,104.24,104.25,104.195,104.21,50600000.0
2008-04-29 10:53:00,104.21,104.22,104.21,104.215,18400000.0
2008-04-29 10:54:00,104.215,104.25,104.19,104.245,85600000.0
2008-04-29 10:55:00,104.245,104.25,104.22,104.24,31800000.0
2008-04-29 10:56:00,104.24,104.255,104.22,104.25,100100000.0
2008-04-29 10:57:00,104.25,104.25,104.24,104.25,27500000.0
2008-04-29 10:58:00,104.245,104.27,104.24,104.26,31100000.0
2008-04-29 10:59:00,104.265,104.27,104.24,104.25,80500000.0
2008-04-29 11:00:00,104.25,104.28,104.24,104.265,51100000.0
2008-04-29 11:01:00,104.27,104.3,104.26,104.26,66600000.0
2008-04-29 11:02:00,104.26,104.28,104.24,104.25,65200000.0
2008-04-29 11:03:00,104.255,104.27,104.25,104.27,21200000.0
2008-04-29 11:04:00,104.27,104.285,104.24,104.27,215600000.0
2008-04-29 11:05:00,104.265,104.275,104.25,104.26,123100000.0
2008-04-29 11:06:00,104.26,104.28,104.26,104.28,16900000.0
2008-04-29 11:07:00,104.28,104.29,104.26,104.275,62600000.0
2008-04-29 11:08:00,104.27,104.28,104.26,104.27,47700000.0
2008-04-29 11:09:00,104.265,104.285,104.25,104.27,24200000.0
2008-04-29 11:10:00,104.27,104.27,104.22,104.22,47000000.0
2008-04-29 11:11:00,104.22,104.27,104.22,104.26,56200000.0
2008-04-29 11:12:00,104.26,104.265,104.26,104.265,17800000.0
2008-04-29 11:13:00,104.26,104.295,104.26,104.28,44900000.0
2008-04-29 11:14:00,104.28,104.29,104.27,104.27,77900000.0
2008-04-29 11:15:00,104.275,104.3,104.275,104.29,39700000.0
2008-04-29 11:16:00,104.29,104.29,104.27,104.285,32200000.0
2008-04-29 11:17:00,104.285,104.29,104.275,104.29,15700000.0
2008-04-29 11:18:00,104.29,104.3,104.265,104.275,54800000.0
2008-04-29 11:19:00,104.275,104.29,104.27,104.29,52600000.0
2008-04-29 11:20:00,104.285,104.3,104.285,104.29,45900000.0
2008-04-29 11:21:00,104.295,104.295,104.25,104.25,66900000.0
2008-04-29 11:22:00,104.25,104.265,104.235,104.265,178800000.0
2008-04-29 11:23:00,104.265,104.28,104.255,104.265,73100000.0
2008-04-29 11:24:00,104.27,104.305,104.255,104.3,23000000.0
2008-04-29 11:25:00,104.3,104.305,104.28,104.28,192900000.0
2008-04-29 11:26:00,104.285,104.32,104.28,104.3,41800000.0
2008-04-29 11:27:00,104.3,104.3,104.27,104.27,38700000.0
2008-04-29 11:28:00,104.28,104.31,104.28,104.3,31900000.0
2008-04-29 11:29:00,104.3,104.36,104.29,104.33,65700000.0
2008-04-29 11:30:00,104.33,104.34,104.32,104.33,16600000.0
2008-04-29 11:31:00,104.33,104.34,104.31,104.32,31300000.0
2008-04-29 11:32:00,104.31,104.34,104.31,104.32,41900000.0
2008-04-29 11:33:00,104.325,104.33,104.29,104.295,88700000.0
2008-04-29 11:34:00,104.29,104.31,104.29,104.3,49800000.0
2008-04-29 11:35:00,104.3,104.3,104.24,104.26,75900000.0
2008-04-29 11:36:00,104.255,104.285,104.25,104.28,36000000.0
2008-04-29 11:37:00,104.29,104.29,104.26,104.28,29500000.0
2008-04-29 11:38:00,104.28,104.28,104.27,104.275,19200000.0
2008-04-29 11:39:00,104.27,104.28,104.245,104.25,40364529.0
2008-04-29 11:40:00,104.25,104.265,104.23,104.23,110709686.0
2008-04-29 11:41:00,104.23,104.27,104.23,104.27,99800000.0
2008-04-29 11:42:00,104.26,104.27,104.26,104.27,4300000.0
2008-04-29 11:43:00,104.27,104.27,104.25,104.27,88400000.0
2008-04-29 11:44:00,104.275,104.31,104.27,104.29,96500000.0
2008-04-29 11:45:00,104.29,104.29,104.23,104.245,89900000.0
2008-04-29 11:46:00,104.24,104.255,104.235,104.255,20400000.0
2008-04-29 11:47:00,104.25,104.25,104.235,104.24,119200000.0
2008-04-29 11:48:00,104.235,104.255,104.235,104.25,147700000.0
2008-04-29 11:49:00,104.25,104.25,104.21,104.215,68600000.0
2008-04-29 11:50:00,104.22,104.24,104.215,104.23,55200000.0
2008-04-29 11:51:00,104.235,104.24,104.22,104.235,136400000.0
2008-04-29 11:52:00,104.235,104.265,104.235,104.245,416800000.0
2008-04-29 11:53:00,104.245,104.275,104.225,104.27,387500000.0
2008-04-29 11:54:00,104.27,104.27,104.24,104.24,82000000.0
2008-04-29 11:55:00,104.245,104.265,104.235,104.26,6000000.0
2008-04-29 11:56:00,104.26,104.265,104.25,104.26,6000000.0
2008-04-29 11:57:00,104.265,104.27,104.265,104.27,6500000.0
2008-04-29 11:58:00,104.275,104.275,104.26,104.27,6400000.0
2008-04-29 11:59:00,104.275,104.275,104.245,104.265,22400000.0
2008-04-29 12:00:00,104.265,104.295,104.235,104.26,54000000.0
2008-04-29 12:01:00,104.265,104.27,104.24,104.265,58600000.0
2008-04-29 12:02:00,104.27,104.31,104.235,104.25,64800000.0
2008-04-29 12:03:00,104.25,104.28,104.215,104.25,47500000.0
2008-04-29 12:04:00,104.255,104.265,104.25,104.26,8000000.0
2008-04-29 12:05:00,104.26,104.27,104.25,104.27,13500000.0
2008-04-29 12:06:00,104.27,104.305,104.255,104.3,51500000.0
2008-04-29 12:07:00,104.295,104.3,104.25,104.29,35900000.0
2008-04-29 12:08:00,104.29,104.32,104.29,104.31,55900000.0
2008-04-29 12:09:00,104.315,104.315,104.26,104.29,42700000.0
2008-04-29 12:10:00,104.285,104.3,104.265,104.29,35000000.0
2008-04-29 12:11:00,104.285,104.3,104.245,104.25,54100000.0
2008-04-29 12:12:00,104.255,104.26,104.23,104.23,30400000.0
2008-04-29 12:13:00,104.23,104.25,104.21,104.24,91600000.0
2008-04-29 12:14:00,104.23,104.245,104.23,104.24,53400000.0
2008-04-29 12:15:00,104.24,104.255,104.215,104.255,310500000.0
2008-04-29 12:16:00,104.255,104.265,104.23,104.24,126800000.0
2008-04-29 12:17:00,104.245,104.255,104.23,104.25,37400000.0
2008-04-29 12:18:00,104.245,104.25,104.24,104.25,52400000.0
2008-04-29 12:19:00,104.25,104.26,104.205,104.215,87000001.0
2008-04-29 12:20:00,104.22,104.24,104.215,104.225,227900000.0
2008-04-29 12:21:00,104.225,104.28,104.22,104.235,209800000.0
2008-04-29 12:22:00,104.23,104.24,104.21,104.215,85800000.0
2008-04-29 12:23:00,104.215,104.24,104.215,104.24,14500000.0
2008-04-29 12:24:00,104.235,104.235,104.2,104.2,49600000.0
2008-04-29 12:25:00,104.2,104.2,104.17,104.18,112500000.0
2008-04-29 12:26:00,104.19,104.2,104.18,104.18,92800000.0
2008-04-29 12:27:00,104.18,104.19,104.16,104.175,196600000.0
2008-04-29 12:28:00,104.175,104.18,104.14,104.17,87600000.0
2008-04-29 12:29:00,104.165,104.17,104.155,104.17,50000000.0
2008-04-29 12:30:00,104.17,104.17,104.15,104.15,42039721.0
2008-04-29 12:31:00,104.15,104.16,104.115,104.15,61000000.0
2008-04-29 12:32:00,104.15,104.15,104.115,104.125,31400000.0
2008-04-29 12:33:00,104.115,104.13,104.065,104.085,51600000.0
2008-04-29 12:34:00,104.085,104.09,104.035,104.075,146800000.0
2008-04-29 12:35:00,104.08,104.145,104.075,104.085,175300000.0
2008-04-29 12:36:00,104.09,104.115,104.07,104.1,261600000.0
2008-04-29 12:37:00,104.105,104.115,104.08,104.105,192300000.0
2008-04-29 12:38:00,104.1,104.11,104.07,104.095,355500000.0
2008-04-29 12:39:00,104.1,104.1,104.07,104.085,123400000.0
2008-04-29 12:40:00,104.085,104.115,104.08,104.1,59900000.0
2008-04-29 12:41:00,104.105,104.185,104.09,104.155,28000000.0
2008-04-29 12:42:00,104.155,104.18,104.14,104.155,32300000.0
2008-04-29 12:43:00,104.16,104.165,104.15,104.15,9600000.0
2008-04-29 12:44:00,104.15,104.15,104.11,104.13,40200000.0
2008-04-29 12:45:00,104.125,104.13,104.065,104.07,27700000.0
2008-04-29 12:46:00,104.07,104.07,104.06,104.07,32600000.0
2008-04-29 12:47:00,104.06,104.095,104.06,104.085,10300000.0
2008-04-29 12:48:00,104.08,104.105,104.08,104.09,33800000.0
2008-04-29 12:49:00,104.085,104.14,104.075,104.13,160700000.0
2008-04-29 12:50:00,104.125,104.14,104.085,104.085,70500000.0
2008-04-29 12:51:00,104.09,104.115,104.085,104.085,66300000.0
2008-04-29 12:52:00,104.09,104.11,104.085,104.1,30700000.0
2008-04-29 12:53:00,104.1,104.105,104.085,104.09,46500000.0
2008-04-29 12:54:00,104.09,104.125,104.09,104.1,32000000.0
2008-04-29 12:55:00,104.1,104.1,104.09,104.1,21000000.0
2008-04-29 12:56:00,104.1,104.105,104.085,104.09,15100000.0
2008-04-29 12:57:00,104.08,104.095,104.08,104.095,16500000.0
2008-04-29 12:58:00,104.1,104.11,104.1,104.1,52800000.0
2008-04-29 12:59:00,104.1,104.115,104.1,104.115,29000000.0
2008-04-29 13:00:00,104.12,104.15,104.11,104.135,35000000.0
2008-04-29 13:01:00,104.13,104.13,104.1,104.11,38700000.0
2008-04-29 13:02:00,104.11,104.12,104.105,104.12,12800000.0
2008-04-29 13:03:00,104.12,104.12,104.11,104.11,32000000.0
2008-04-29 13:04:00,104.105,104.135,104.105,104.13,20600000.0
2008-04-29 13:05:00,104.13,104.14,104.1,104.11,33800000.0
2008-04-29 13:06:00,104.11,104.12,104.08,104.085,46100000.0
2008-04-29 13:07:00,104.085,104.095,104.085,104.095,8200000.0
2008-04-29 13:08:00,104.09,104.095,104.07,104.09,58800000.0
2008-04-29 13:09:00,104.09,104.09,104.065,104.07,31400000.0
2008-04-29 13:10:00,104.07,104.08,104.065,104.08,7200000.0
2008-04-29 13:11:00,104.075,104.09,104.07,104.085,23200000.0
2008-04-29 13:12:00,104.09,104.11,104.07,104.11,17100000.0
2008-04-29 13:13:00,104.11,104.11,104.085,104.11,21000000.0
2008-04-29 13:14:00,104.105,104.12,104.09,104.12,33200000.0
2008-04-29 13:15:00,104.12,104.14,104.12,104.12,34600000.0
2008-04-29 13:16:00,104.12,104.13,104.12,104.12,12000000.0
2008-04-29 13:17:00,104.12,104.135,104.12,104.13,6500000.0
2008-04-29 13:18:00,104.13,104.15,104.12,104.135,16500000.0
2008-04-29 13:19:00,104.13,104.13,104.095,104.1,24200000.0
2008-04-29 13:20:00,104.105,104.12,104.1,104.12,33200000.0
2008-04-29 13:21:00,104.115,104.115,104.09,104.105,138200000.0
2008-04-29 13:22:00,104.1,104.105,104.08,104.08,78100000.0
2008-04-29 13:23:00,104.08,104.08,104.035,104.04,133100001.0
2008-04-29 13:24:00,104.04,104.05,104.02,104.035,140500000.0
2008-04-29 13:25:00,104.035,104.055,104.02,104.05,288200000.0
2008-04-29 13:26:00,104.045,104.085,104.04,104.075,77900000.0
2008-04-29 13:27:00,104.08,104.085,104.06,104.085,259400000.0
2008-04-29 13:28:00,104.085,104.13,104.085,104.13,116100000.0
2008-04-29 13:29:00,104.13,104.13,104.11,104.11,50900000.0
2008-04-29 13:30:00,104.12,104.125,104.115,104.125,6700000.0
2008-04-29 13:31:00,104.13,104.13,104.13,104.13,1800000.0
2008-04-29 13:32:00,104.125,104.14,104.12,104.12,42900000.0
2008-04-29 13:33:00,104.12,104.12,104.12,104.12,2000000.0
2008-04-29 13:34:00,104.115,104.12,104.07,104.075,10400000.0
2008-04-29 13:35:00,104.075,104.1,104.07,104.1,15400000.0
2008-04-29 13:36:00,104.1,104.135,104.1,104.11,29200000.0
2008-04-29 13:37:00,104.11,104.11,104.095,104.1,20900000.0
2008-04-29 13:38:00,104.09,104.095,104.03,104.045,92100000.0
2008-04-29 13:39:00,104.04,104.06,104.04,104.06,26900000.0
2008-04-29 13:40:00,104.06,104.07,104.045,104.05,26600000.0
2008-04-29 13:41:00,104.045,104.06,104.02,104.03,36500000.0
2008-04-29 13:42:00,104.025,104.04,104.02,104.03,45200000.0
2008-04-29 13:43:00,104.025,104.06,104.02,104.05,108400000.0
2008-04-29 13:44:00,104.05,104.055,104.04,104.04,22200000.0
2008-04-29 13:45:00,104.04,104.04,104.0,104.01,89100000.0
2008-04-29 13:46:00,104.01,104.02,103.98,104.005,106600000.0
2008-04-29 13:47:00,104.01,104.02,103.98,103.99,97300000.0
2008-04-29 13:48:00,103.99,104.005,103.99,104.0,60100000.0
2008-04-29 13:49:00,104.0,104.005,103.97,103.98,46900000.0
2008-04-29 13:50:00,103.98,103.99,103.96,103.97,68800000.0
2008-04-29 13:51:00,103.97,103.97,103.92,103.93,144300000.0
2008-04-29 13:52:00,103.915,103.915,103.845,103.865,78000000.0
2008-04-29 13:53:00,103.87,103.89,103.82,103.875,72700000.0
2008-04-29 13:54:00,103.875,103.91,103.85,103.89,50800000.0
2008-04-29 13:55:00,103.885,103.96,103.885,103.955,66200000.0
2008-04-29 13:56:00,103.96,103.98,103.95,103.97,42300000.0
2008-04-29 13:57:00,103.97,103.97,103.955,103.96,32300000.0
2008-04-29 13:58:00,103.96,103.96,103.92,103.92,34200000.0
2008-04-29 13:59:00,103.92,103.93,103.89,103.9,54300000.0
2008-04-29 14:00:00,103.905,103.92,103.9,103.905,31500000.0
2008-04-29 14:01:00,103.9,103.9,103.85,103.86,29900000.0
2008-04-29 14:02:00,103.85,103.865,103.84,103.84,41200000.0
2008-04-29 14:03:00,103.85,103.85,103.8,103.81,45100000.0
2008-04-29 14:04:00,103.815,103.82,103.795,103.81,18500000.0
2008-04-29 14:05:00,103.81,103.84,103.81,103.84,10400000.0
2008-04-29 14:06:00,103.835,103.84,103.82,103.83,26400000.0
2008-04-29 14:07:00,103.83,103.84,103.77,103.785,41200000.0
2008-04-29 14:08:00,103.79,103.79,103.77,103.78,18700000.0
2008-04-29 14:09:00,103.78,103.81,103.78,103.795,41200000.0
2008-04-29 14:10:00,103.79,103.82,103.785,103.8,41400000.0
2008-04-29 14:11:00,103.805,103.83,103.805,103.82,38600000.0
2008-04-29 14:12:00,103.83,103.88,103.83,103.88,39700000.0
2008-04-29 14:13:00,103.885,103.89,103.84,103.86,65300000.0
2008-04-29 14:14:00,103.865,103.885,103.86,103.88,27700000.0
2008-04-29 14:15:00,103.88,103.88,103.86,103.87,27800000.0
2008-04-29 14:16:00,103.87,103.88,103.855,103.88,31500000.0
2008-04-29 14:17:00,103.88,103.905,103.88,103.89,18500000.0
2008-04-29 14:18:00,103.89,103.89,103.885,103.89,7400000.0
2008-04-29 14:19:00,103.89,103.9,103.885,103.9,46500000.0
2008-04-29 14:20:00,103.89,103.9,103.88,103.88,46100000.0
2008-04-29 14:21:00,103.88,103.88,103.855,103.875,40000000.0
2008-04-29 14:22:00,103.875,103.9,103.87,103.9,16100000.0
2008-04-29 14:23:00,103.91,103.93,103.9,103.93,18700000.0
2008-04-29 14:24:00,103.93,103.93,103.91,103.91,64800000.0
2008-04-29 14:25:00,103.91,103.92,103.885,103.9,35300000.0
2008-04-29 14:26:00,103.895,103.9,103.83,103.835,26200000.0
2008-04-29 14:27:00,103.835,103.91,103.835,103.9,21500000.0
2008-04-29 14:28:00,103.895,103.905,103.88,103.89,33300000.0
2008-04-29 14:29:00,103.89,103.91,103.89,103.89,15800000.0
2008-04-29 14:30:00,103.89,103.91,103.89,103.9,7500000.0
2008-04-29 14:31:00,103.9,103.91,103.89,103.9,22000000.0
2008-04-29 14:32:00,103.905,103.905,103.885,103.885,18700000.0
2008-04-29 14:33:00,103.89,103.91,103.885,103.9,16700000.0
2008-04-29 14:34:00,103.9,103.9,103.885,103.895,22900000.0
2008-04-29 14:35:00,103.89,103.915,103.89,103.91,11000000.0
2008-04-29 14:36:00,103.9,103.925,103.9,103.91,17700000.0
2008-04-29 14:37:00,103.92,103.94,103.91,103.925,21200000.0
2008-04-29 14:38:00,103.925,103.98,103.925,103.98,17000000.0
2008-04-29 14:39:00,103.99,103.99,103.95,103.96,33900000.0
2008-04-29 14:40:00,103.955,103.96,103.925,103.945,26300000.0
2008-04-29 14:41:00,103.95,103.955,103.92,103.93,26800000.0
2008-04-29 14:42:00,103.93,103.95,103.92,103.945,12400000.0
2008-04-29 14:43:00,103.945,103.95,103.93,103.93,14400000.0
2008-04-29 14:44:00,103.93,103.98,103.93,103.96,56900000.0
2008-04-29 14:45:00,103.96,103.965,103.92,103.92,22700000.0
2008-04-29 14:46:00,103.92,103.93,103.92,103.93,9200000.0
2008-04-29 14:47:00,103.925,103.935,103.92,103.925,15100000.0
2008-04-29 14:48:00,103.925,103.94,103.91,103.915,44000000.0
2008-04-29 14:49:00,103.92,103.925,103.91,103.92,6000000.0
2008-04-29 14:50:00,103.915,103.92,103.91,103.91,16300000.0
2008-04-29 14:51:00,103.91,103.91,103.87,103.88,51000000.0
2008-04-29 14:52:00,103.88,103.91,103.88,103.91,20700000.0
2008-04-29 14:53:00,103.91,103.93,103.91,103.91,44700000.0
2008-04-29 14:54:00,103.915,103.915,103.91,103.91,2400000.0
2008-04-29 14:55:00,103.91,103.91,103.9,103.905,19900000.0
2008-04-29 14:56:00,103.905,103.91,103.9,103.91,26500000.0
2008-04-29 14:57:00,103.91,103.91,103.885,103.885,27100000.0
2008-04-29 14:58:00,103.885,103.89,103.88,103.89,18000000.0
2008-04-29 14:59:00,103.89,103.905,103.88,103.88,23600000.0
2008-04-29 15:00:00,103.89,103.91,103.85,103.9,53300000.0
2008-04-29 15:01:00,103.9,103.92,103.895,103.9,45900000.0
2008-04-29 15:02:00,103.91,103.92,103.9,103.91,36500000.0
2008-04-29 15:03:00,103.915,103.95,103.91,103.94,28400000.0
2008-04-29 15:04:00,103.94,103.96,103.93,103.955,42900000.0
2008-04-29 15:05:00,103.955,103.965,103.95,103.95,31800000.0
2008-04-29 15:06:00,103.95,103.95,103.935,103.94,40800000.0
2008-04-29 15:07:00,103.94,103.94,103.9,103.915,39600000.0
2008-04-29 15:08:00,103.91,103.925,103.91,103.92,15700000.0
2008-04-29 15:09:00,103.92,103.97,103.92,103.96,46200000.0
2008-04-29 15:10:00,103.96,103.965,103.92,103.93,65300000.0
2008-04-29 15:11:00,103.935,103.95,103.93,103.94,38400000.0
2008-04-29 15:12:00,103.94,103.94,103.92,103.925,34600000.0
2008-04-29 15:13:00,103.93,103.93,103.91,103.92,46400000.0
2008-04-29 15:14:00,103.915,103.925,103.91,103.92,27200000.0
2008-04-29 15:15:00,103.92,103.94,103.92,103.92,28000000.0
2008-04-29 15:16:00,103.915,103.92,103.88,103.88,34900000.0
2008-04-29 15:17:00,103.88,103.895,103.88,103.89,12600000.0
2008-04-29 15:18:00,103.89,103.9,103.89,103.89,13800000.0
2008-04-29 15:19:00,103.89,103.9,103.885,103.9,27800000.0
2008-04-29 15:20:00,103.9,103.95,103.895,103.94,52500000.0
2008-04-29 15:21:00,103.94,103.94,103.93,103.93,25400000.0
2008-04-29 15:22:00,103.935,103.935,103.92,103.92,21700000.0
2008-04-29 15:23:00,103.92,103.92,103.905,103.92,26600000.0
2008-04-29 15:24:00,103.92,103.93,103.92,103.92,18900000.0
2008-04-29 15:25:00,103.92,103.94,103.92,103.93,27200000.0
2008-04-29 15:26:00,103.93,103.94,103.92,103.935,19300000.0
2008-04-29 15:27:00,103.93,103.98,103.93,103.96,48400000.0
2008-04-29 15:28:00,103.96,103.96,103.945,103.95,31700000.0
2008-04-29 15:29:00,103.95,103.955,103.93,103.94,25500000.0
2008-04-29 15:30:00,103.94,103.96,103.93,103.95,69700000.0
2008-04-29 15:31:00,103.95,103.96,103.92,103.96,44500000.0
2008-04-29 15:32:00,103.96,103.975,103.955,103.965,73700000.0
2008-04-29 15:33:00,103.965,103.97,103.95,103.95,65000000.0
2008-04-29 15:34:00,103.955,103.97,103.95,103.96,29700000.0
2008-04-29 15:35:00,103.96,103.975,103.95,103.97,72400000.0
2008-04-29 15:36:00,103.965,103.97,103.92,103.96,52400000.0
2008-04-29 15:37:00,103.96,103.98,103.96,103.965,63100000.0
2008-04-29 15:38:00,103.96,103.98,103.96,103.965,58500000.0
2008-04-29 15:39:00,103.96,103.98,103.96,103.97,45300000.0
2008-04-29 15:40:00,103.97,103.97,103.94,103.94,19400000.0
2008-04-29 15:41:00,103.945,103.95,103.94,103.94,28200000.0
2008-04-29 15:42:00,103.945,103.95,103.9,103.9,61900000.0
2008-04-29 15:43:00,103.9,103.93,103.89,103.91,64100000.0
2008-04-29 15:44:00,103.915,103.92,103.875,103.89,113000000.0
2008-04-29 15:45:00,103.89,103.93,103.89,103.925,32700000.0
2008-04-29 15:46:00,103.92,103.94,103.92,103.94,18200000.0
2008-04-29 15:47:00,103.94,103.94,103.9,103.905,87300000.0
2008-04-29 15:48:00,103.91,103.92,103.91,103.91,18800000.0
2008-04-29 15:49:00,103.91,103.91,103.85,103.86,105300000.0
2008-04-29 15:50:00,103.86,103.9,103.86,103.89,80100000.0
2008-04-29 15:51:00,103.895,103.905,103.865,103.87,22100000.0
2008-04-29 15:52:00,103.855,103.885,103.855,103.865,25100000.0
2008-04-29 15:53:00,103.86,103.905,103.86,103.89,37800000.0
2008-04-29 15:54:00,103.885,103.885,103.86,103.86,30700000.0
2008-04-29 15:55:00,103.86,103.875,103.855,103.86,29000000.0
2008-04-29 15:56:00,103.86,103.86,103.825,103.835,32000000.0
2008-04-29 15:57:00,103.825,103.835,103.775,103.78,76600000.0
2008-04-29 15:58:00,103.775,103.81,103.77,103.81,71500000.0
2008-04-29 15:59:00,103.805,103.83,103.79,103.79,85200000.0
2008-04-29 16:00:00,103.79,103.97,103.79,103.96,250500000.0
2008-04-29 16:01:00,103.955,103.955,103.925,103.94,53200000.0
2008-04-29 16:02:00,103.94,103.94,103.8,103.83,113900000.0
2008-04-29 16:03:00,103.835,103.905,103.81,103.9,69200000.0
2008-04-29 16:04:00,103.89,103.89,103.725,103.74,94700000.0
2008-04-29 16:05:00,103.75,103.8,103.75,103.78,57500000.0
2008-04-29 16:06:00,103.785,103.83,103.78,103.8,42600000.0
2008-04-29 16:07:00,103.8,103.83,103.795,103.82,45600000.0
2008-04-29 16:08:00,103.82,103.82,103.77,103.78,40300000.0
2008-04-29 16:09:00,103.78,103.81,103.77,103.79,13900000.0
2008-04-29 16:10:00,103.79,103.79,103.735,103.77,15100000.0
2008-04-29 16:11:00,103.765,103.765,103.62,103.66,165000000.0
2008-04-29 16:12:00,103.67,103.705,103.64,103.69,88700000.0
2008-04-29 16:13:00,103.69,103.7,103.63,103.635,74700000.0
2008-04-29 16:14:00,103.63,103.64,103.57,103.605,93680000.0
2008-04-29 16:15:00,103.605,103.605,103.58,103.58,52570000.0
2008-04-29 16:16:00,103.585,103.61,103.575,103.585,68240000.0
2008-04-29 16:17:00,103.585,103.585,103.56,103.57,72580000.0
2008-04-29 16:18:00,103.57,103.58,103.47,103.5,100390000.0
2008-04-29 16:19:00,103.505,103.525,103.48,103.5,59840000.0
2008-04-29 16:20:00,103.505,103.51,103.45,103.45,67110000.0
2008-04-29 16:21:00,103.45,103.45,103.35,103.35,68970000.0
2008-04-29 16:22:00,103.345,103.35,103.27,103.34,214430000.0
2008-04-29 16:23:00,103.36,103.365,103.32,103.355,33640000.0
2008-04-29 16:24:00,103.355,103.375,103.315,103.37,35930000.0
2008-04-29 16:25:00,103.37,103.42,103.325,103.375,39080000.0
2008-04-29 16:26:00,103.375,103.38,103.32,103.355,39460000.0
2008-04-29 16:27:00,103.35,103.35,103.245,103.28,80110000.0
2008-04-29 16:28:00,103.275,103.29,103.24,103.285,31080000.0
2008-04-29 16:29:00,103.285,103.33,103.285,103.32,58640000.0
2008-04-29 16:30:00,103.32,103.34,103.265,103.335,51490000.0
2008-04-29 16:31:00,103.335,103.335,103.3,103.315,26370000.0
2008-04-29 16:32:00,103.315,103.34,103.28,103.33,44620000.0
2008-04-29 16:33:00,103.33,103.37,103.325,103.33,56080000.0
2008-04-29 16:34:00,103.34,103.37,103.32,103.365,34600000.0
2008-04-29 16:35:00,103.365,103.43,103.365,103.415,65220000.0
2008-04-29 16:36:00,103.41,103.45,103.41,103.435,27670000.0
2008-04-29 16:37:00,103.43,103.46,103.42,103.44,21720000.0
2008-04-29 16:38:00,103.44,103.45,103.42,103.43,27650000.0
2008-04-29 16:39:00,103.43,103.44,103.41,103.43,42010000.0
2008-04-29 16:40:00,103.43,103.43,103.375,103.38,16540000.0
2008-04-29 16:41:00,103.39,103.41,103.37,103.4,52510000.0
2008-04-29 16:42:00,103.4,103.42,103.38,103.41,28070000.0
2008-04-29 16:43:00,103.41,103.47,103.4,103.46,84290000.0
2008-04-29 16:44:00,103.46,103.47,103.4,103.42,76760000.0
2008-04-29 16:45:00,103.42,103.45,103.41,103.42,57840000.0
2008-04-29 16:46:00,103.42,103.42,103.36,103.37,53440000.0
2008-04-29 16:47:00,103.37,103.405,103.37,103.375,30860000.0
2008-04-29 16:48:00,103.375,103.375,103.235,103.275,89310000.0
2008-04-29 16:49:00,103.27,103.305,103.26,103.27,54940000.0
2008-04-29 16:50:00,103.265,103.28,103.245,103.26,51140000.0
2008-04-29 16:51:00,103.26,103.26,103.215,103.255,55320000.0
2008-04-29 16:52:00,103.255,103.285,103.24,103.265,21950000.0
2008-04-29 16:53:00,103.265,103.31,103.265,103.28,43470000.0
2008-04-29 16:54:00,103.285,103.31,103.28,103.3,51290000.0
2008-04-29 16:55:00,103.3,103.305,103.285,103.3,28470000.0
2008-04-29 16:56:00,103.3,103.34,103.3,103.33,114810000.0
2008-04-29 16:57:00,103.33,103.35,103.32,103.335,105209999.0
2008-04-29 16:58:00,103.33,103.34,103.31,103.31,140400000.0
2008-04-29 16:59:00,103.31,103.37,103.3,103.36,58460000.0
2008-04-29 17:00:00,103.36,103.37,103.35,103.35,104270000.0
2008-04-29 17:01:00,103.36,103.375,103.35,103.35,434080000.0
2008-04-29 17:02:00,103.35,103.36,103.345,103.35,135260000.0
2008-04-29 17:03:00,103.355,103.36,103.32,103.33,216850000.0
2008-04-29 17:04:00,103.325,103.35,103.32,103.34,143260000.0
2008-04-29 17:05:00,103.345,103.35,103.33,103.34,126890000.0
2008-04-29 17:06:00,103.34,103.375,103.33,103.355,271530000.0
2008-04-29 17:07:00,103.355,103.37,103.345,103.37,161100000.0
2008-04-29 17:08:00,103.37,103.4,103.365,103.39,69020000.0
2008-04-29 17:09:00,103.39,103.44,103.39,103.43,113070000.0
2008-04-29 17:10:00,103.425,103.43,103.41,103.42,51540000.0
2008-04-29 17:11:00,103.42,103.43,103.42,103.425,32380000.0
2008-04-29 17:12:00,103.42,103.43,103.4,103.405,35740000.0
2008-04-29 17:13:00,103.405,103.415,103.37,103.375,18610000.0
2008-04-29 17:14:00,103.37,103.38,103.34,103.38,27640000.0
2008-04-29 17:15:00,103.385,103.385,103.375,103.38,19960000.0
2008-04-29 17:16:00,103.38,103.38,103.34,103.36,48360000.0
2008-04-29 17:17:00,103.36,103.38,103.36,103.37,34090000.0
2008-04-29 17:18:00,103.37,103.38,103.37,103.38,41790000.0
2008-04-29 17:19:00,103.38,103.415,103.38,103.38,40070000.0
2008-04-29 17:20:00,103.38,103.405,103.38,103.405,288850000.0
2008-04-29 17:21:00,103.4,103.42,103.37,103.41,106660000.0
2008-04-29 17:22:00,103.41,103.43,103.37,103.38,103140000.0
2008-04-29 17:23:00,103.38,103.435,103.365,103.43,61620000.0
2008-04-29 17:24:00,103.43,103.47,103.42,103.445,193840000.0
2008-04-29 17:25:00,103.44,103.44,103.425,103.44,59820000.0
2008-04-29 17:26:00,103.445,103.45,103.44,103.44,17680000.0
2008-04-29 17:27:00,103.44,103.48,103.44,103.48,47250000.0
2008-04-29 17:28:00,103.485,103.51,103.47,103.49,113360000.0
2008-04-29 17:29:00,103.495,103.5,103.48,103.49,123810000.0
2008-04-29 17:30:00,103.49,103.5,103.48,103.49,228830000.0
2008-04-29 17:31:00,103.49,103.5,103.47,103.485,69580000.0
2008-04-29 17:32:00,103.48,103.495,103.48,103.48,14980000.0
2008-04-29 17:33:00,103.48,103.51,103.47,103.5,50790000.0
2008-04-29 17:34:00,103.5,103.56,103.48,103.51,117450003.0
2008-04-29 17:35:00,103.51,103.515,103.475,103.49,30790000.0
2008-04-29 17:36:00,103.485,103.54,103.48,103.535,17300000.0
2008-04-29 17:37:00,103.53,103.53,103.51,103.52,38920000.0
2008-04-29 17:38:00,103.52,103.56,103.515,103.515,47300000.0
2008-04-29 17:39:00,103.52,103.54,103.52,103.54,10620000.0
2008-04-29 17:40:00,103.54,103.55,103.53,103.53,11560000.0
2008-04-29 17:41:00,103.54,103.54,103.49,103.495,37530000.0
2008-04-29 17:42:00,103.49,103.49,103.45,103.45,1980000.0
2008-04-29 17:43:00,103.45,103.455,103.445,103.45,132650000.0
2008-04-29 17:44:00,103.45,103.45,103.445,103.45,75770000.0
2008-04-29 17:45:00,103.45,103.465,103.43,103.455,37400000.0
2008-04-29 17:46:00,103.455,103.465,103.45,103.46,14650000.0
2008-04-29 17:47:00,103.46,103.46,103.445,103.45,13220000.0
2008-04-29 17:48:00,103.45,103.45,103.435,103.44,19940000.0
2008-04-29 17:49:00,103.44,103.44,103.42,103.42,8230000.0
2008-04-29 17:50:00,103.425,103.44,103.425,103.435,21160000.0
2008-04-29 17:51:00,103.44,103.44,103.41,103.41,28300000.0
2008-04-29 17:52:00,103.42,103.42,103.415,103.42,1930000.0
2008-04-29 17:53:00,103.42,103.43,103.41,103.425,10560000.0
2008-04-29 17:54:00,103.43,103.43,103.42,103.43,8310000.0
2008-04-29 17:55:00,103.43,103.43,103.415,103.42,44700000.0
2008-04-29 17:56:00,103.42,103.43,103.4,103.41,24240000.0
2008-04-29 17:57:00,103.405,103.42,103.405,103.42,52690000.0
2008-04-29 17:58:00,103.43,103.44,103.42,103.43,12120000.0
2008-04-29 17:59:00,103.43,103.43,103.4,103.4,52310000.0
2008-04-29 18:00:00,103.405,103.42,103.395,103.415,78560000.0
2008-04-29 18:01:00,103.42,103.43,103.4,103.415,78950000.0
2008-04-29 18:02:00,103.41,103.43,103.41,103.42,20130000.0
2008-04-29 18:03:00,103.42,103.42,103.41,103.41,10390000.0
2008-04-29 18:04:00,103.41,103.42,103.41,103.41,1860000.0
2008-04-29 18:05:00,103.415,103.42,103.405,103.42,8020000.0
2008-04-29 18:06:00,103.42,103.43,103.42,103.43,7190000.0
2008-04-29 18:07:00,103.43,103.46,103.43,103.46,5320000.0
2008-04-29 18:08:00,103.455,103.465,103.435,103.46,6010000.0
2008-04-29 18:09:00,103.46,103.47,103.46,103.47,6960000.0
2008-04-29 18:10:00,103.47,103.475,103.46,103.465,12850000.0
2008-04-29 18:11:00,103.46,103.46,103.445,103.445,21410000.0
2008-04-29 18:12:00,103.45,103.465,103.43,103.455,11690000.0
2008-04-29 18:13:00,103.455,103.455,103.425,103.425,3040000.0
2008-04-29 18:14:00,103.42,103.44,103.405,103.44,23670000.0
2008-04-29 18:15:00,103.445,103.455,103.445,103.445,1330000.0
2008-04-29 18:16:00,103.435,103.44,103.425,103.435,29170000.0
2008-04-29 18:17:00,103.435,103.465,103.435,103.45,81050000.0
2008-04-29 18:18:00,103.45,103.455,103.45,103.455,2010000.0
2008-04-29 18:19:00,103.455,103.465,103.45,103.455,11320000.0
2008-04-29 18:20:00,103.45,103.46,103.44,103.46,75390000.0
2008-04-29 18:21:00,103.45,103.46,103.45,103.45,20640000.0
2008-04-29 18:22:00,103.45,103.465,103.45,103.465,13080000.0
2008-04-29 18:23:00,103.46,103.465,103.46,103.46,6950000.0
2008-04-29 18:24:00,103.465,103.475,103.455,103.46,6430000.0
2008-04-29 18:25:00,103.46,103.47,103.46,103.47,4930000.0
2008-04-29 18:26:00,103.465,103.49,103.45,103.48,67700001.0
2008-04-29 18:27:00,103.48,103.49,103.475,103.48,27710000.0
2008-04-29 18:28:00,103.48,103.505,103.48,103.5,14910000.0
2008-04-29 18:29:00,103.5,103.53,103.5,103.515,15870000.0
2008-04-29 18:30:00,103.52,103.55,103.515,103.53,42430000.0
2008-04-29 18:31:00,103.53,103.56,103.52,103.56,74690000.0
2008-04-29 18:32:00,103.56,103.57,103.55,103.56,54920000.0
2008-04-29 18:33:00,103.56,103.56,103.52,103.52,31910000.0
2008-04-29 18:34:00,103.52,103.57,103.51,103.57,23980000.0
2008-04-29 18:35:00,103.57,103.58,103.56,103.57,28660000.0
2008-04-29 18:36:00,103.565,103.57,103.56,103.57,12990000.0
2008-04-29 18:37:00,103.58,103.58,103.56,103.57,43210000.0
2008-04-29 18:38:00,103.57,103.57,103.56,103.57,30180000.0
2008-04-29 18:39:00,103.575,103.59,103.57,103.585,29200000.0
2008-04-29 18:40:00,103.585,103.61,103.585,103.6,67680000.0
2008-04-29 18:41:00,103.6,103.61,103.6,103.61,23110000.0
2008-04-29 18:42:00,103.605,103.605,103.57,103.57,42980000.0
2008-04-29 18:43:00,103.575,103.58,103.555,103.57,22690000.0
2008-04-29 18:44:00,103.565,103.59,103.565,103.58,17870000.0
2008-04-29 18:45:00,103.585,103.585,103.57,103.57,1660000.0
2008-04-29 18:46:00,103.57,103.635,103.57,103.62,25960000.0
2008-04-29 18:47:00,103.62,103.62,103.61,103.61,4820000.0
2008-04-29 18:48:00,103.61,103.64,103.61,103.64,25430000.0
2008-04-29 18:49:00,103.635,103.65,103.635,103.64,17510000.0
2008-04-29 18:50:00,103.64,103.64,103.625,103.64,13420000.0
2008-04-29 18:51:00,103.64,103.64,103.63,103.635,14480000.0
2008-04-29 18:52:00,103.63,103.645,103.625,103.64,9560000.0
2008-04-29 18:53:00,103.64,103.67,103.64,103.665,30730000.0
2008-04-29 18:54:00,103.67,103.68,103.665,103.67,44020000.0
2008-04-29 18:55:00,103.665,103.67,103.655,103.66,38600000.0
2008-04-29 18:56:00,103.66,103.665,103.62,103.625,72990000.0
2008-04-29 18:57:00,103.635,103.665,103.625,103.65,28420000.0
2008-04-29 18:58:00,103.65,103.65,103.63,103.64,109630000.0
2008-04-29 18:59:00,103.64,103.67,103.64,103.67,15910000.0
2008-04-29 19:00:00,103.675,103.68,103.65,103.65,46720000.0
2008-04-29 19:01:00,103.65,103.665,103.62,103.62,30190000.0
2008-04-29 19:02:00,103.62,103.65,103.62,103.625,47720000.0
2008-04-29 19:03:00,103.63,103.64,103.63,103.63,11510000.0
2008-04-29 19:04:00,103.63,103.64,103.62,103.64,14620000.0
2008-04-29 19:05:00,103.64,103.64,103.635,103.64,9710000.0
2008-04-29 19:06:00,103.64,103.665,103.63,103.655,71090000.0
2008-04-29 19:07:00,103.66,103.67,103.64,103.66,36850000.0
2008-04-29 19:08:00,103.66,103.66,103.65,103.655,15610000.0
2008-04-29 19:09:00,103.65,103.68,103.65,103.67,45580000.0
2008-04-29 19:10:00,103.67,103.675,103.67,103.675,4500000.0
2008-04-29 19:11:00,103.675,103.69,103.675,103.69,71500000.0
2008-04-29 19:12:00,103.695,103.7,103.67,103.67,174770000.0
2008-04-29 19:13:00,103.675,103.68,103.67,103.675,65090000.0
2008-04-29 19:14:00,103.67,103.67,103.65,103.655,13780000.0
2008-04-29 19:15:00,103.66,103.69,103.655,103.69,30130000.0
2008-04-29 19:16:00,103.69,103.69,103.675,103.68,28240000.0
2008-04-29 19:17:00,103.68,103.68,103.675,103.68,7550000.0
2008-04-29 19:18:00,103.68,103.685,103.675,103.68,21910000.0
2008-04-29 19:19:00,103.685,103.72,103.685,103.72,25320000.0
2008-04-29 19:20:00,103.715,103.73,103.71,103.715,46130000.0
2008-04-29 19:21:00,103.715,103.72,103.705,103.705,29540000.0
2008-04-29 19:22:00,103.705,103.71,103.69,103.695,74480000.0
2008-04-29 19:23:00,103.69,103.695,103.67,103.685,22900000.0
2008-04-29 19:24:00,103.685,103.7,103.675,103.695,10050000.0
2008-04-29 19:25:00,103.69,103.72,103.69,103.71,21710000.0
2008-04-29 19:26:00,103.72,103.72,103.71,103.715,4880000.0
2008-04-29 19:27:00,103.71,103.72,103.71,103.72,3920000.0
2008-04-29 19:28:00,103.72,103.72,103.705,103.715,14330000.0
2008-04-29 19:29:00,103.71,103.715,103.71,103.71,11352090.0
2008-04-29 19:30:00,103.71,103.73,103.71,103.72,19730000.0
2008-04-29 19:31:00,103.72,103.73,103.715,103.72,20300000.0
2008-04-29 19:32:00,103.72,103.75,103.72,103.735,18820000.0
2008-04-29 19:33:00,103.73,103.74,103.725,103.725,93030000.0
2008-04-29 19:34:00,103.73,103.73,103.725,103.73,9620000.0
2008-04-29 19:35:00,103.735,103.74,103.725,103.74,16600000.0
2008-04-29 19:36:00,103.74,103.75,103.73,103.75,91140000.0
2008-04-29 19:37:00,103.75,103.78,103.75,103.78,36420000.0
2008-04-29 19:38:00,103.78,103.79,103.77,103.78,16670000.0
2008-04-29 19:39:00,103.78,103.78,103.76,103.77,20840000.0
2008-04-29 19:40:00,103.77,103.77,103.755,103.755,13350000.0
2008-04-29 19:41:00,103.75,103.76,103.75,103.76,6790000.0
2008-04-29 19:42:00,103.755,103.77,103.755,103.76,3640000.0
2008-04-29 19:43:00,103.76,103.76,103.75,103.76,10920000.0
2008-04-29 19:44:00,103.76,103.76,103.75,103.75,28250000.0
2008-04-29 19:45:00,103.76,103.76,103.73,103.74,52920000.0
2008-04-29 19:46:00,103.735,103.74,103.715,103.715,20100000.0
2008-04-29 19:47:00,103.715,103.72,103.71,103.71,13950000.0
2008-04-29 19:48:00,103.71,103.71,103.685,103.7,38010000.0
2008-04-29 19:49:00,103.695,103.7,103.69,103.695,40720000.0
2008-04-29 19:50:00,103.69,103.7,103.69,103.7,89170000.0
2008-04-29 19:51:00,103.695,103.7,103.69,103.7,9600000.0
2008-04-29 19:52:00,103.7,103.72,103.7,103.72,14750000.0
2008-04-29 19:53:00,103.72,103.72,103.69,103.69,49470000.0
2008-04-29 19:54:00,103.695,103.7,103.69,103.69,29170000.0
2008-04-29 19:55:00,103.69,103.7,103.69,103.69,24660000.0
2008-04-29 19:56:00,103.69,103.715,103.69,103.71,12400000.0
2008-04-29 19:57:00,103.7,103.71,103.69,103.695,32600000.0
2008-04-29 19:58:00,103.69,103.7,103.69,103.7,15340000.0
2008-04-29 19:59:00,103.7,103.73,103.7,103.73,13880000.0
2008-04-29 20:00:00,103.73,103.745,103.73,103.74,23950000.0
2008-04-29 20:01:00,103.735,103.74,103.73,103.74,22000000.0
2008-04-29 20:02:00,103.735,103.76,103.735,103.76,15760000.0
2008-04-29 20:03:00,103.76,103.76,103.735,103.74,11700000.0
2008-04-29 20:04:00,103.73,103.73,103.71,103.71,17160000.0
2008-04-29 20:05:00,103.71,103.715,103.7,103.71,8850000.0
2008-04-29 20:06:00,103.71,103.72,103.7,103.72,14270000.0
2008-04-29 20:07:00,103.72,103.72,103.69,103.69,7440000.0
2008-04-29 20:08:00,103.69,103.705,103.69,103.695,9260000.0
2008-04-29 20:09:00,103.7,103.72,103.69,103.72,11010000.0
2008-04-29 20:10:00,103.72,103.73,103.715,103.73,9160000.0
2008-04-29 20:11:00,103.73,103.75,103.73,103.75,8460000.0
2008-04-29 20:12:00,103.75,103.75,103.72,103.73,10500000.0
2008-04-29 20:13:00,103.73,103.74,103.72,103.72,19570000.0
2008-04-29 20:14:00,103.72,103.73,103.715,103.72,8870000.0
2008-04-29 20:15:00,103.72,103.72,103.69,103.69,16800000.0
2008-04-29 20:16:00,103.69,103.69,103.645,103.645,275810000.0
2008-04-29 20:17:00,103.65,103.66,103.645,103.65,184280000.0
2008-04-29 20:18:00,103.65,103.69,103.65,103.68,43240000.0
2008-04-29 20:19:00,103.68,103.68,103.67,103.68,14630000.0
2008-04-29 20:20:00,103.68,103.73,103.68,103.71,14060000.0
2008-04-29 20:21:00,103.71,103.71,103.68,103.7,26530000.0
2008-04-29 20:22:00,103.7,103.705,103.7,103.7,5980000.0
2008-04-29 20:23:00,103.705,103.715,103.7,103.715,2680000.0
2008-04-29 20:24:00,103.72,103.73,103.72,103.73,12330000.0
2008-04-29 20:25:00,103.73,103.73,103.72,103.73,23510000.0
2008-04-29 20:26:00,103.73,103.75,103.72,103.75,26450000.0
2008-04-29 20:27:00,103.75,103.76,103.74,103.75,9820000.0
2008-04-29 20:28:00,103.75,103.75,103.74,103.75,3840000.0
2008-04-29 20:29:00,103.75,103.76,103.75,103.75,4650000.0
2008-04-29 20:30:00,103.75,103.75,103.745,103.75,13010000.0
2008-04-29 20:31:00,103.75,103.76,103.73,103.75,41010000.0
2008-04-29 20:32:00,103.75,103.75,103.74,103.75,14850000.0
2008-04-29 20:33:00,103.75,103.76,103.74,103.76,29560000.0
2008-04-29 20:34:00,103.76,103.77,103.76,103.76,8500000.0
2008-04-29 20:35:00,103.76,103.76,103.74,103.75,18460000.0
2008-04-29 20:36:00,103.75,103.76,103.75,103.755,2250000.0
2008-04-29 20:37:00,103.76,103.76,103.755,103.76,11720000.0
2008-04-29 20:38:00,103.76,103.77,103.755,103.76,12220000.0
2008-04-29 20:39:00,103.76,103.77,103.75,103.76,49760000.0
2008-04-29 20:40:00,103.765,103.765,103.75,103.76,8950000.0
2008-04-29 20:41:00,103.76,103.77,103.76,103.77,35840000.0
2008-04-29 20:42:00,103.77,103.795,103.77,103.795,64480000.0
2008-04-29 20:43:00,103.795,103.825,103.79,103.825,200060000.0
2008-04-29 20:44:00,103.825,103.86,103.815,103.86,223850000.0
2008-04-29 20:45:00,103.855,103.895,103.855,103.89,284760000.0
2008-04-29 20:46:00,103.895,103.95,103.885,103.95,95257563.0
2008-04-29 20:47:00,103.945,103.955,103.91,103.92,82320000.0
2008-04-29 20:48:00,103.915,103.915,103.895,103.9,53770000.0
2008-04-29 20:49:00,103.9,103.92,103.89,103.915,21990000.0
2008-04-29 20:50:00,103.91,103.935,103.9,103.93,39410000.0
2008-04-29 20:51:00,103.93,103.935,103.92,103.93,53480000.0
2008-04-29 20:52:00,103.92,103.95,103.92,103.95,20660000.0
2008-04-29 20:53:00,103.95,103.965,103.94,103.945,98240000.0
2008-04-29 20:54:00,103.945,103.96,103.94,103.955,24240000.0
2008-04-29 20:55:00,103.955,103.975,103.955,103.965,209600000.0
2008-04-29 20:56:00,103.965,103.965,103.965,103.965,75610000.0
2008-04-29 20:57:00,103.965,103.965,103.955,103.955,36680000.0
2008-04-29 20:58:00,103.95,103.965,103.945,103.965,135480000.0
2008-04-29 20:59:00,103.965,103.99,103.965,103.99,540529999.0
2008-04-29 21:00:00,103.99,103.995,103.975,103.985,159770000.0
2008-04-29 21:01:00,103.985,103.985,103.965,103.965,324980000.0
2008-04-29 21:02:00,103.96,103.985,103.96,103.975,39020000.0
2008-04-29 21:03:00,103.96,103.98,103.96,103.96,28460000.0
2008-04-29 21:04:00,103.965,103.975,103.96,103.96,7930000.0
2008-04-29 21:05:00,103.96,103.96,103.95,103.95,39360000.0
2008-04-29 21:06:00,103.95,103.97,103.95,103.96,20570000.0
2008-04-29 21:07:00,103.96,103.97,103.96,103.97,7770000.0
2008-04-29 21:08:00,103.965,103.965,103.96,103.96,12670000.0
2008-04-29 21:09:00,103.96,103.995,103.96,103.98,37290000.0
2008-04-29 21:10:00,103.985,103.995,103.98,103.98,48040000.0
2008-04-29 21:11:00,103.98,103.99,103.97,103.98,33650000.0
2008-04-29 21:12:00,103.97,103.985,103.97,103.97,33480000.0
2008-04-29 21:13:00,103.975,103.985,103.97,103.98,133470000.0
2008-04-29 21:14:00,103.98,103.98,103.98,103.98,1200000.0
2008-04-29 21:15:00,103.98,103.98,103.975,103.98,39730000.0
2008-04-29 21:16:00,103.98,103.99,103.97,103.99,89970000.0
2008-04-29 21:17:00,103.98,104.04,103.975,103.98,126490000.0
2008-04-29 21:18:00,103.98,104.025,103.97,104.01,75770000.0
2008-04-29 21:19:00,104.01,104.015,103.98,103.98,78140000.0
2008-04-29 21:20:00,103.98,103.99,103.97,103.98,35150000.0
2008-04-29 21:21:00,103.98,103.98,103.96,103.98,35190000.0
2008-04-29 21:22:00,103.98,103.98,103.955,103.965,67070000.0
2008-04-29 21:23:00,103.965,103.97,103.95,103.96,6900000.0
2008-04-29 21:24:00,103.96,103.965,103.96,103.96,3710000.0
2008-04-29 21:25:00,103.96,103.97,103.96,103.97,10030000.0
2008-04-29 21:26:00,103.97,103.975,103.97,103.97,1040000.0
2008-04-29 21:27:00,103.97,103.97,103.95,103.95,9050000.0
2008-04-29 21:28:00,103.95,103.95,103.94,103.95,3370000.0
2008-04-29 21:29:00,103.95,103.96,103.95,103.95,3060000.0
2008-04-29 21:30:00,103.955,103.955,103.95,103.955,2270000.0
2008-04-29 21:31:00,103.96,103.96,103.95,103.95,14660000.0
2008-04-29 21:32:00,103.955,103.96,103.95,103.96,6680000.0
2008-04-29 21:33:00,103.96,103.96,103.95,103.95,740000.0
2008-04-29 21:34:00,103.945,103.96,103.945,103.95,9720000.0
2008-04-29 21:35:00,103.945,103.96,103.94,103.95,12460000.0
2008-04-29 21:36:00,103.955,103.96,103.95,103.95,10420000.0
2008-04-29 21:37:00,103.95,103.95,103.93,103.945,46530000.0
2008-04-29 21:38:00,103.945,103.955,103.945,103.95,1780000.0
2008-04-29 21:39:00,103.95,103.95,103.95,103.95,900000.0
2008-04-29 21:40:00,103.95,103.96,103.95,103.95,5400000.0
2008-04-29 21:41:00,103.95,103.96,103.95,103.96,9880000.0
2008-04-29 21:42:00,103.955,103.96,103.95,103.95,11490000.0
2008-04-29 21:43:00,103.955,103.955,103.95,103.95,880000.0
2008-04-29 21:44:00,103.96,103.985,103.955,103.985,22380000.0
2008-04-29 21:45:00,103.99,104.015,103.98,103.985,60610000.0
2008-04-29 21:46:00,103.98,103.995,103.965,103.975,49310000.0
2008-04-29 21:47:00,103.97,103.98,103.95,103.97,31450000.0
2008-04-29 21:48:00,103.97,103.97,103.95,103.97,10970000.0
2008-04-29 21:49:00,103.965,103.97,103.96,103.96,7230000.0
2008-04-29 21:50:00,103.96,103.97,103.96,103.965,11420000.0
2008-04-29 21:51:00,103.96,104.0,103.96,104.0,14580000.0
2008-04-29 21:52:00,104.0,104.0,103.965,103.98,24890000.0
2008-04-29 21:53:00,103.975,103.995,103.975,103.99,18820000.0
2008-04-29 21:54:00,103.99,104.005,103.98,103.98,48110000.0
2008-04-29 21:55:00,103.98,104.01,103.98,104.0,37750000.0
2008-04-29 21:56:00,104.0,104.01,104.0,104.005,11380000.0
2008-04-29 21:57:00,104.01,104.02,104.005,104.015,14260000.0
2008-04-29 21:58:00,104.01,104.02,104.01,104.01,30970000.0
2008-04-29 21:59:00,104.01,104.02,104.01,104.02,54700000.0
2008-04-29 22:00:00,104.015,104.025,104.01,104.01,49690000.0
2008-04-29 22:01:00,104.01,104.015,104.0,104.005,23780000.0
2008-04-29 22:02:00,104.005,104.015,104.005,104.005,22800000.0
2008-04-29 22:03:00,104.005,104.005,103.995,104.0,19180000.0
2008-04-29 22:04:00,104.0,104.01,104.0,104.0,21400000.0
2008-04-29 22:05:00,104.005,104.005,104.0,104.0,5700000.0
2008-04-29 22:06:00,104.005,104.02,104.0,104.005,67900000.0
2008-04-29 22:07:00,104.005,104.01,104.005,104.01,20200000.0
2008-04-29 22:08:00,104.01,104.01,104.0,104.01,1100000.0
2008-04-29 22:09:00,104.0,104.0,104.0,104.0,600000.0
2008-04-29 22:10:00,103.99,104.0,103.99,104.0,27100000.0
2008-04-29 22:11:00,104.0,104.01,104.0,104.0,27100000.0
2008-04-29 22:12:00,104.0,104.005,104.0,104.005,1800000.0
2008-04-29 22:13:00,104.005,104.01,104.0,104.005,20500000.0
2008-04-29 22:14:00,104.015,104.05,104.0,104.03,49200000.0
2008-04-29 22:15:00,104.03,104.035,104.005,104.03,110900000.0
2008-04-29 22:16:00,104.03,104.09,104.03,104.06,42600000.0
2008-04-29 22:17:00,104.055,104.055,104.04,104.05,25300000.0
2008-04-29 22:18:00,104.05,104.05,104.04,104.04,38700000.0
2008-04-29 22:19:00,104.04,104.05,104.04,104.04,12600000.0
2008-04-29 22:20:00,104.035,104.04,104.035,104.04,22300000.0
2008-04-29 22:21:00,104.04,104.05,104.04,104.05,4900000.0
2008-04-29 22:22:00,104.045,104.045,104.03,104.035,38300000.0
2008-04-29 22:23:00,104.04,104.04,104.025,104.035,22100000.0
2008-04-29 22:24:00,104.035,104.04,104.03,104.04,26700000.0
2008-04-29 22:25:00,104.045,104.07,104.045,104.07,59500000.0
2008-04-29 22:26:00,104.07,104.08,104.065,104.08,61000000.0
2008-04-29 22:27:00,104.08,104.08,104.06,104.075,31300000.0
2008-04-29 22:28:00,104.07,104.08,104.07,104.07,17200000.0
2008-04-29 22:30:00,104.07,104.07,104.04,104.065,19200000.0
2008-04-29 22:31:00,104.06,104.07,104.045,104.06,40200000.0
2008-04-29 22:32:00,104.06,104.07,104.05,104.055,25800000.0
2008-04-29 22:33:00,104.06,104.06,104.05,104.05,12200000.0
2008-04-29 22:34:00,104.045,104.06,104.04,104.05,53400000.0
2008-04-29 22:35:00,104.055,104.065,104.045,104.06,6000000.0
2008-04-29 22:36:00,104.06,104.06,104.03,104.05,37800000.0
2008-04-29 22:37:00,104.04,104.065,104.04,104.05,7700000.0
2008-04-29 22:38:00,104.05,104.05,104.04,104.05,11900000.0
2008-04-29 22:39:00,104.04,104.04,104.005,104.01,82300000.0
2008-04-29 22:40:00,104.01,104.015,104.005,104.01,22600000.0
2008-04-29 22:41:00,104.01,104.025,104.01,104.015,13100000.0
2008-04-29 22:42:00,104.015,104.045,104.015,104.035,23800000.0
2008-04-29 22:43:00,104.035,104.04,104.02,104.035,9600000.0
2008-04-29 22:44:00,104.03,104.03,104.01,104.01,16100000.0
2008-04-29 22:45:00,104.01,104.01,104.0,104.0,19900000.0
2008-04-29 22:46:00,104.0,104.0,103.995,104.0,11100000.0
2008-04-29 22:47:00,103.99,104.0,103.975,103.985,41800001.0
2008-04-29 22:48:00,103.99,103.995,103.985,103.99,31400000.0
2008-04-29 22:49:00,103.99,103.99,103.985,103.99,8700000.0
2008-04-29 22:50:00,103.99,104.0,103.99,104.0,5100000.0
2008-04-29 22:51:00,104.0,104.0,103.995,104.0,69100000.0
2008-04-29 22:52:00,103.995,104.02,103.99,104.01,281200000.0
2008-04-29 22:53:00,104.01,104.01,104.0,104.0,191500000.0
2008-04-29 22:54:00,104.01,104.01,103.995,104.01,252100000.0
2008-04-29 22:55:00,104.005,104.005,104.005,104.005,900000.0
2008-04-29 22:56:00,104.005,104.01,104.005,104.005,10600000.0
2008-04-29 22:57:00,104.005,104.005,104.005,104.005,4500000.0
2008-04-29 22:58:00,104.005,104.005,104.005,104.005,3600000.0
2008-04-29 22:59:00,104.005,104.03,104.005,104.01,13000000.0
2008-04-29 23:00:00,104.03,104.03,104.01,104.02,52400000.0
2008-04-29 23:01:00,104.02,104.03,104.01,104.02,64000000.0
2008-04-29 23:02:00,104.02,104.02,104.0,104.0,64000000.0
2008-04-29 23:03:00,104.0,104.0,104.0,104.0,24000000.0
2008-04-29 23:04:00,104.0,104.0,104.0,104.0,93400000.0
2008-04-29 23:05:00,104.0,104.01,104.0,104.0,65700000.0
2008-04-29 23:07:00,104.0,104.04,104.0,104.04,91000000.0
2008-04-29 23:08:00,104.04,104.04,104.03,104.03,33100000.0
2008-04-29 23:09:00,104.04,104.04,104.04,104.04,24600000.0
2008-04-29 23:10:00,104.04,104.05,104.04,104.05,178800000.0
2008-04-29 23:11:00,104.05,104.05,104.01,104.05,610700005.0
2008-04-29 23:12:00,104.05,104.05,104.04,104.05,69200000.0
2008-04-29 23:13:00,104.05,104.05,104.04,104.05,134000000.0
2008-04-29 23:14:00,104.05,104.05,104.02,104.04,354600000.0
2008-04-29 23:15:00,104.04,104.05,104.04,104.04,239000000.0
2008-04-29 23:16:00,104.04,104.05,104.04,104.05,42000000.0
2008-04-29 23:17:00,104.05,104.05,104.03,104.03,265000000.0
2008-04-29 23:18:00,104.03,104.03,104.03,104.03,25200000.0
2008-04-29 23:19:00,104.03,104.03,104.03,104.03,25200000.0
2008-04-29 23:20:00,104.03,104.05,104.02,104.03,418000000.0
2008-04-29 23:21:00,104.03,104.04,104.01,104.03,183300000.0
2008-04-29 23:22:00,104.03,104.03,104.02,104.02,69000000.0
2008-04-29 23:23:00,104.02,104.02,104.01,104.01,82400000.0
2008-04-29 23:24:00,104.01,104.01,104.0,104.0,169800000.0
2008-04-29 23:26:00,104.0,104.03,104.0,104.03,142600000.0
2008-04-29 23:27:00,104.03,104.03,104.03,104.03,16400000.0
2008-04-29 23:28:00,104.03,104.03,104.02,104.03,297600004.0
2008-04-29 23:29:00,104.03,104.03,104.03,104.03,297600004.0
2008-04-29 23:31:00,104.03,104.04,104.03,104.04,66200000.0
2008-04-29 23:32:00,104.04,104.04,104.03,104.03,80000000.0
2008-04-29 23:34:00,104.03,104.03,104.02,104.02,30800000.0
2008-04-29 23:36:00,104.02,104.03,104.02,104.03,62600000.0
2008-04-29 23:37:00,104.03,104.03,104.02,104.03,93200000.0
2008-04-29 23:38:00,104.03,104.03,104.03,104.03,52000000.0
2008-04-29 23:39:00,104.03,104.03,104.03,104.03,26800000.0
2008-04-29 23:40:00,104.03,104.03,104.03,104.03,26800000.0
2008-04-29 23:41:00,104.03,104.03,104.03,104.03,112000001.0
2008-04-29 23:42:00,104.03,104.03,104.02,104.02,293500002.0
2008-04-29 23:43:00,104.02,104.03,104.02,104.03,64100000.0
2008-04-29 23:44:00,104.03,104.04,104.02,104.02,355500002.0
2008-04-29 23:45:00,104.02,104.02,104.0,104.01,319800000.0
2008-04-29 23:46:00,104.01,104.01,104.01,104.01,33200001.0
2008-04-29 23:47:00,104.01,104.03,104.01,104.03,83200001.0
2008-04-29 23:48:00,104.03,104.05,104.03,104.05,244699998.0
2008-04-29 23:49:00,104.05,104.05,104.05,104.05,85400000.0
2008-04-29 23:50:00,104.05,104.05,104.04,104.04,223600000.0
2008-04-29 23:51:00,104.04,104.06,104.04,104.06,54500000.0
2008-04-29 23:52:00,104.06,104.08,104.06,104.07,384000002.0
2008-04-29 23:53:00,104.07,104.07,104.07,104.07,6600000.0
2008-04-29 23:54:00,104.07,104.08,104.07,104.07,101500000.0
2008-04-29 23:55:00,104.07,104.08,104.07,104.08,25200000.0
2008-04-29 23:56:00,104.08,104.08,104.08,104.08,8400000.0
2008-04-29 23:57:00,104.08,104.09,104.08,104.08,152300000.0
2008-04-29 23:58:00,104.08,104.09,104.08,104.09,227100000.0
2008-04-29 23:59:00,104.09,104.09,104.08,104.08,140800000.0
2008-04-30 00:00:00,104.08,104.08,104.03,104.06,375000000.0
2008-04-30 00:01:00,104.06,104.06,104.04,104.06,88000000.0
2008-04-30 00:02:00,104.06,104.06,104.06,104.06,95600000.0
2008-04-30 00:03:00,104.05,104.06,104.05,104.06,60000000.0
2008-04-30 00:04:00,104.06,104.06,104.06,104.06,60000000.0
2008-04-30 00:05:00,104.06,104.07,104.06,104.06,130700000.0
2008-04-30 00:06:00,104.06,104.06,104.06,104.06,161200004.0
2008-04-30 00:07:00,104.06,104.06,104.06,104.06,14800000.0
2008-04-30 00:08:00,104.06,104.06,104.06,104.06,251200008.0
2008-04-30 00:09:00,104.06,104.06,104.06,104.06,71200002.0
2008-04-30 00:10:00,104.06,104.06,104.06,104.06,34200001.0
2008-04-30 00:11:00,104.06,104.06,104.06,104.06,14600000.0
2008-04-30 00:12:00,104.05,104.06,104.05,104.06,43900000.0
2008-04-30 00:13:00,104.06,104.06,104.05,104.05,43900000.0
2008-04-30 00:14:00,104.04,104.04,104.03,104.03,178000000.0
2008-04-30 00:15:00,104.03,104.03,104.02,104.03,209500000.0
2008-04-30 00:16:00,104.03,104.03,104.02,104.03,27400000.0
2008-04-30 00:17:00,104.04,104.04,104.02,104.02,66000000.0
2008-04-30 00:18:00,104.03,104.03,104.02,104.02,10600000.0
2008-04-30 00:19:00,104.01,104.02,104.01,104.02,248000000.0
2008-04-30 00:20:00,104.02,104.03,104.02,104.02,248000000.0
2008-04-30 00:21:00,104.02,104.03,104.02,104.03,83100000.0
2008-04-30 00:22:00,104.03,104.03,104.03,104.03,44700000.0
2008-04-30 00:23:00,104.03,104.03,104.03,104.03,46900000.0
2008-04-30 00:25:00,104.03,104.03,104.03,104.03,29600000.0
2008-04-30 00:26:00,104.03,104.04,104.03,104.03,206900001.0
2008-04-30 00:27:00,104.04,104.04,104.03,104.03,132800001.0
2008-04-30 00:28:00,104.03,104.03,104.03,104.03,64999999.0
2008-04-30 00:29:00,104.03,104.03,104.03,104.03,291400001.0
2008-04-30 00:30:00,104.03,104.03,104.02,104.02,39300000.0
2008-04-30 00:31:00,104.02,104.02,104.0,104.0,420000000.0
2008-04-30 00:32:00,104.0,104.005,104.0,104.005,30000000.0
2008-04-30 00:33:00,104.01,104.03,104.01,104.03,329700000.0
2008-04-30 00:34:00,104.03,104.05,104.03,104.03,145100000.0
2008-04-30 00:35:00,104.03,104.05,104.03,104.03,361600000.0
2008-04-30 00:36:00,104.03,104.05,104.03,104.03,114900000.0
2008-04-30 00:37:00,104.03,104.03,104.03,104.03,58400000.0
2008-04-30 00:38:00,104.03,104.03,104.02,104.02,223500000.0
2008-04-30 00:39:00,104.02,104.02,104.02,104.02,73800000.0
2008-04-30 00:40:00,104.025,104.03,104.025,104.03,42100000.0
2008-04-30 00:42:00,104.03,104.03,104.03,104.03,79000000.0
2008-04-30 00:43:00,104.03,104.03,104.02,104.03,172800002.0
2008-04-30 00:44:00,104.03,104.03,104.01,104.01,236399993.0
2008-04-30 00:45:00,104.01,104.02,104.01,104.02,40299999.0
2008-04-30 00:46:00,104.01,104.01,103.99,104.0,528799997.0
2008-04-30 00:47:00,104.0,104.0,104.0,104.0,454200004.0
2008-04-30 00:48:00,104.0,104.0,103.98,103.99,414400002.0
2008-04-30 00:49:00,103.99,104.0,103.99,103.99,269399997.0
2008-04-30 00:50:00,103.99,103.99,103.98,103.99,191100001.0
2008-04-30 00:51:00,103.99,103.99,103.97,103.98,596999996.0
2008-04-30 00:52:00,103.97,103.98,103.96,103.96,311600003.0
2008-04-30 00:53:00,103.96,103.97,103.96,103.96,383000005.0
2008-04-30 00:54:00,103.96,103.97,103.96,103.97,157700002.0
2008-04-30 00:55:00,103.96,103.97,103.96,103.97,93600001.0
2008-04-30 00:56:00,103.97,103.97,103.965,103.97,220100000.0
2008-04-30 00:57:00,103.96,103.97,103.96,103.97,577000001.0
2008-04-30 00:58:00,103.97,103.98,103.97,103.98,97300000.0
2008-04-30 00:59:00,103.98,104.02,103.98,104.01,164800000.0
2008-04-30 01:00:00,104.01,104.01,104.01,104.01,749500001.0
2008-04-30 01:01:00,104.01,104.02,104.01,104.02,146100000.0
2008-04-30 01:02:00,104.02,104.02,104.0,104.0,118900000.0
2008-04-30 01:03:00,104.0,104.01,104.0,104.0,237300001.0
2008-04-30 01:04:00,104.0,104.01,104.0,104.0,48500000.0
2008-04-30 01:05:00,104.0,104.0,103.99,104.0,558300002.0
2008-04-30 01:06:00,103.99,103.99,103.98,103.98,226999999.0
2008-04-30 01:07:00,103.98,104.0,103.96,104.0,600900003.0
2008-04-30 01:08:00,103.99,104.0,103.99,103.99,230900000.0
2008-04-30 01:09:00,103.99,103.99,103.95,103.95,322099998.0
2008-04-30 01:10:00,103.95,103.95,103.88,103.895,1174300002.0
2008-04-30 01:11:00,103.9,103.93,103.89,103.91,721399999.0
2008-04-30 01:12:00,103.91,103.94,103.91,103.93,666400002.0
2008-04-30 01:13:00,103.93,103.94,103.92,103.93,237300001.0
2008-04-30 01:14:00,103.93,103.94,103.93,103.93,26800000.0
2008-04-30 01:15:00,103.93,103.93,103.93,103.93,6100000.0
2008-04-30 01:16:00,103.93,103.94,103.91,103.94,736099999.0
2008-04-30 01:17:00,103.94,103.95,103.94,103.94,319400000.0
2008-04-30 01:18:00,103.94,103.95,103.94,103.94,250400000.0
2008-04-30 01:19:00,103.95,103.95,103.94,103.94,147400002.0
2008-04-30 01:20:00,103.94,103.95,103.92,103.95,63100000.0
2008-04-30 01:21:00,103.95,103.95,103.93,103.94,87000000.0
2008-04-30 01:22:00,103.94,103.94,103.94,103.94,38200000.0
2008-04-30 01:23:00,103.94,103.94,103.92,103.94,210699999.0
2008-04-30 01:24:00,103.94,103.94,103.93,103.93,68899998.0
2008-04-30 01:25:00,103.93,103.93,103.93,103.93,33700001.0
2008-04-30 01:26:00,103.93,103.93,103.92,103.92,202399999.0
2008-04-30 01:27:00,103.93,103.93,103.92,103.92,136000000.0
2008-04-30 01:28:00,103.92,103.93,103.91,103.91,435700000.0
2008-04-30 01:29:00,103.91,103.92,103.88,103.9,348599999.0
2008-04-30 01:30:00,103.9,103.9,103.88,103.9,449800000.0
2008-04-30 01:31:00,103.9,103.91,103.88,103.89,539699997.0
2008-04-30 01:32:00,103.88,103.89,103.87,103.87,850300003.0
2008-04-30 01:33:00,103.87,103.89,103.87,103.875,649000000.0
2008-04-30 01:34:00,103.87,103.91,103.87,103.89,904799996.0
2008-04-30 01:35:00,103.89,103.91,103.88,103.91,711300004.0
2008-04-30 01:36:00,103.9,103.92,103.9,103.92,680099999.0
2008-04-30 01:37:00,103.92,103.92,103.89,103.91,779900008.0
2008-04-30 01:38:00,103.91,103.91,103.91,103.91,308600004.0
2008-04-30 01:39:00,103.91,103.91,103.88,103.89,526800002.0
2008-04-30 01:40:00,103.9,103.9,103.9,103.9,29300000.0
2008-04-30 01:41:00,103.9,103.9,103.88,103.88,444100007.0
2008-04-30 01:42:00,103.88,103.9,103.87,103.88,1447300006.0
2008-04-30 01:43:00,103.88,103.88,103.87,103.88,681099998.0
2008-04-30 01:44:00,103.88,103.89,103.87,103.88,705999999.0
2008-04-30 01:45:00,103.87,103.91,103.87,103.9,939999997.0
2008-04-30 01:46:00,103.9,103.9,103.89,103.9,419099998.0
2008-04-30 01:47:00,103.9,103.9,103.89,103.89,391300001.0
2008-04-30 01:48:00,103.89,103.9,103.87,103.88,939100004.0
2008-04-30 01:49:00,103.88,103.89,103.86,103.88,339700002.0
2008-04-30 01:50:00,103.88,103.94,103.88,103.92,595200002.0
2008-04-30 01:51:00,103.92,103.94,103.9,103.93,688500001.0
2008-04-30 01:52:00,103.92,103.93,103.91,103.91,626700001.0
2008-04-30 01:53:00,103.92,103.92,103.9,103.9,720400001.0
2008-04-30 01:54:00,103.9,103.91,103.89,103.89,565099998.0
2008-04-30 01:55:00,103.89,103.9,103.89,103.9,1035500002.0
2008-04-30 01:56:00,103.9,103.9,103.89,103.9,288600000.0
2008-04-30 01:57:00,103.9,103.91,103.88,103.895,1202299996.0
2008-04-30 01:58:00,103.9,103.91,103.89,103.9,1390000004.0
2008-04-30 01:59:00,103.9,103.93,103.9,103.93,737899998.0
2008-04-30 02:00:00,103.93,103.93,103.89,103.91,981600010.0
2008-04-30 02:01:00,103.91,103.94,103.88,103.9,864800000.0
2008-04-30 02:02:00,103.9,103.91,103.88,103.88,1792199992.0
2008-04-30 02:03:00,103.88,103.9,103.88,103.9,831000000.0
2008-04-30 02:04:00,103.9,103.92,103.89,103.91,1314399993.0
2008-04-30 02:05:00,103.92,103.94,103.9,103.92,761699998.0
2008-04-30 02:06:00,103.92,103.94,103.92,103.94,596900001.0
2008-04-30 02:07:00,103.94,103.96,103.93,103.96,715599993.0
2008-04-30 02:08:00,103.96,103.96,103.94,103.95,1476699990.0
2008-04-30 02:09:00,103.95,103.96,103.94,103.95,687999996.0
2008-04-30 02:10:00,103.94,103.98,103.94,103.97,630500001.0
2008-04-30 02:11:00,103.97,103.97,103.96,103.96,265399999.0
2008-04-30 02:12:00,103.96,103.98,103.96,103.97,259600000.0
2008-04-30 02:13:00,103.97,103.97,103.97,103.97,17000000.0
2008-04-30 02:14:00,103.97,103.98,103.96,103.97,126300000.0
2008-04-30 02:15:00,103.97,103.97,103.96,103.96,59700000.0
2008-04-30 02:16:00,103.96,103.96,103.95,103.96,77700000.0
2008-04-30 02:17:00,103.96,103.98,103.96,103.97,241200000.0
2008-04-30 02:18:00,103.97,104.01,103.97,103.99,484300000.0
2008-04-30 02:19:00,103.99,104.0,103.99,103.99,646499999.0
2008-04-30 02:20:00,103.99,104.01,103.98,104.01,496800000.0
2008-04-30 02:21:00,104.01,104.06,104.01,104.04,907000002.0
2008-04-30 02:22:00,104.04,104.06,104.03,104.06,489400002.0
2008-04-30 02:23:00,104.06,104.06,104.03,104.04,652300000.0
2008-04-30 02:24:00,104.04,104.04,104.02,104.03,841500000.0
2008-04-30 02:25:00,104.03,104.03,103.98,103.98,783100001.0
2008-04-30 02:26:00,103.98,104.0,103.96,103.98,443700000.0
2008-04-30 02:27:00,103.98,104.01,103.98,103.99,493300000.0
2008-04-30 02:28:00,103.99,104.0,103.99,103.99,678400000.0
2008-04-30 02:29:00,103.99,104.0,103.99,104.0,278600000.0
2008-04-30 02:30:00,104.0,104.03,104.0,104.02,478000000.0
2008-04-30 02:31:00,104.02,104.03,104.02,104.03,118000001.0
2008-04-30 02:32:00,104.03,104.04,104.01,104.01,689000000.0
2008-04-30 02:33:00,104.01,104.02,104.0,104.02,785800000.0
2008-04-30 02:34:00,104.02,104.06,104.01,104.06,1270299996.0
2008-04-30 02:35:00,104.05,104.08,104.05,104.05,908900000.0
2008-04-30 02:36:00,104.05,104.05,104.04,104.05,349599999.0
2008-04-30 02:37:00,104.05,104.07,104.05,104.07,591899997.0
2008-04-30 02:38:00,104.07,104.08,104.05,104.055,353099999.0
2008-04-30 02:39:00,104.05,104.07,104.05,104.06,194100000.0
2008-04-30 02:40:00,104.06,104.09,104.06,104.08,882100006.0
2008-04-30 02:41:00,104.08,104.08,104.05,104.06,385100001.0
2008-04-30 02:42:00,104.05,104.08,104.04,104.08,725700002.0
2008-04-30 02:43:00,104.08,104.1,104.07,104.08,734400004.0
2008-04-30 02:44:00,104.08,104.1,104.08,104.1,598500008.0
2008-04-30 02:45:00,104.1,104.12,104.09,104.11,789800007.0
2008-04-30 02:46:00,104.11,104.12,104.1,104.12,284799998.0
2008-04-30 02:47:00,104.12,104.15,104.12,104.14,584499999.0
2008-04-30 02:48:00,104.14,104.15,104.1,104.12,419200000.0
2008-04-30 02:49:00,104.12,104.13,104.1,104.13,572000001.0
2008-04-30 02:50:00,104.13,104.14,104.12,104.13,493300002.0
2008-04-30 02:51:00,104.13,104.15,104.13,104.14,495000001.0
2008-04-30 02:52:00,104.14,104.15,104.13,104.13,255500001.0
2008-04-30 02:53:00,104.13,104.14,104.13,104.14,51100000.0
2008-04-30 02:54:00,104.13,104.14,104.1,104.1,485399999.0
2008-04-30 02:55:00,104.1,104.12,104.07,104.07,1378600010.0
2008-04-30 02:56:00,104.07,104.08,104.03,104.04,1091600000.0
2008-04-30 02:57:00,104.04,104.07,104.0,104.02,713500001.0
2008-04-30 02:58:00,104.02,104.03,104.0,104.02,795900000.0
2008-04-30 02:59:00,104.02,104.06,104.02,104.05,635900000.0
2008-04-30 03:00:00,104.05,104.07,104.04,104.04,594000000.0
2008-04-30 03:01:00,104.04,104.04,104.02,104.03,434800001.0
2008-04-30 03:02:00,104.03,104.05,104.03,104.04,340800000.0
2008-04-30 03:03:00,104.04,104.08,104.04,104.08,608099998.0
2008-04-30 03:04:00,104.08,104.09,104.07,104.07,511300000.0
2008-04-30 03:05:00,104.07,104.07,104.07,104.07,46600000.0
2008-04-30 03:06:00,104.07,104.08,104.07,104.08,495400000.0
2008-04-30 03:07:00,104.08,104.08,104.07,104.07,77600000.0
2008-04-30 03:08:00,104.07,104.07,104.07,104.07,30200000.0
2008-04-30 03:09:00,104.07,104.07,104.05,104.06,205000000.0
2008-04-30 03:10:00,104.06,104.06,104.03,104.03,612000000.0
2008-04-30 03:11:00,104.03,104.08,104.03,104.07,240300002.0
2008-04-30 03:12:00,104.07,104.07,104.05,104.07,290800000.0
2008-04-30 03:13:00,104.07,104.07,104.05,104.05,167000000.0
2008-04-30 03:14:00,104.045,104.05,104.035,104.04,402200000.0
2008-04-30 03:15:00,104.03,104.05,104.03,104.05,331400000.0
2008-04-30 03:17:00,104.05,104.05,104.05,104.05,196200000.0
2008-04-30 03:18:00,104.05,104.05,104.04,104.04,140100000.0
2008-04-30 03:19:00,104.04,104.04,104.03,104.03,281000001.0
2008-04-30 03:20:00,104.03,104.06,104.03,104.04,197600001.0
2008-04-30 03:21:00,104.04,104.06,104.04,104.05,560000000.0
2008-04-30 03:22:00,104.05,104.06,104.05,104.05,317000000.0
2008-04-30 03:23:00,104.05,104.06,104.05,104.05,244400000.0
2008-04-30 03:24:00,104.06,104.06,104.05,104.06,123400000.0
2008-04-30 03:25:00,104.06,104.06,104.06,104.06,12800000.0
2008-04-30 03:26:00,104.06,104.06,104.06,104.06,82700000.0
2008-04-30 03:27:00,104.06,104.06,104.06,104.06,42500000.0
2008-04-30 03:28:00,104.06,104.06,104.06,104.06,95000000.0
2008-04-30 03:29:00,104.06,104.07,104.06,104.06,329800000.0
2008-04-30 03:30:00,104.06,104.06,104.05,104.05,148100000.0
2008-04-30 03:31:00,104.045,104.06,104.04,104.06,337400000.0
2008-04-30 03:32:00,104.06,104.06,104.05,104.06,17100000.0
2008-04-30 03:33:00,104.06,104.08,104.06,104.06,132100000.0
2008-04-30 03:34:00,104.06,104.07,104.06,104.06,425600000.0
2008-04-30 03:35:00,104.07,104.07,104.06,104.07,155500000.0
2008-04-30 03:36:00,104.08,104.08,104.08,104.08,29800000.0
2008-04-30 03:37:00,104.08,104.08,104.07,104.07,276200000.0
2008-04-30 03:38:00,104.07,104.07,104.07,104.07,50100000.0
2008-04-30 03:39:00,104.07,104.08,104.07,104.08,93000000.0
2008-04-30 03:40:00,104.08,104.11,104.07,104.11,718400002.0
2008-04-30 03:41:00,104.11,104.115,104.1,104.115,776499996.0
2008-04-30 03:42:00,104.12,104.12,104.11,104.11,344800001.0
2008-04-30 03:43:00,104.11,104.12,104.1,104.115,420100000.0
2008-04-30 03:44:00,104.115,104.14,104.105,104.13,606800001.0
2008-04-30 03:45:00,104.13,104.14,104.12,104.14,302999999.0
2008-04-30 03:46:00,104.14,104.18,104.14,104.16,399900000.0
2008-04-30 03:47:00,104.16,104.17,104.15,104.15,381200000.0
2008-04-30 03:48:00,104.15,104.19,104.15,104.19,338900000.0
2008-04-30 03:49:00,104.19,104.2,104.15,104.15,734500000.0
2008-04-30 03:50:00,104.15,104.16,104.15,104.16,165600000.0
2008-04-30 03:51:00,104.155,104.16,104.15,104.16,216420002.0
2008-04-30 03:52:00,104.16,104.16,104.13,104.13,354900000.0
2008-04-30 03:53:00,104.13,104.14,104.13,104.13,353599999.0
2008-04-30 03:54:00,104.13,104.14,104.13,104.13,321399996.0
2008-04-30 03:55:00,104.13,104.13,104.13,104.13,107300000.0
2008-04-30 03:56:00,104.13,104.13,104.12,104.12,360800001.0
2008-04-30 03:57:00,104.12,104.13,104.12,104.13,102300000.0
2008-04-30 03:58:00,104.13,104.14,104.13,104.13,235900000.0
2008-04-30 03:59:00,104.13,104.14,104.13,104.13,275100001.0
2008-04-30 04:00:00,104.13,104.14,104.13,104.14,119300000.0
2008-04-30 04:01:00,104.14,104.14,104.13,104.14,58700000.0
2008-04-30 04:02:00,104.14,104.14,104.13,104.13,111000000.0
2008-04-30 04:03:00,104.13,104.13,104.12,104.12,236300000.0
2008-04-30 04:04:00,104.12,104.13,104.11,104.11,230700000.0
2008-04-30 04:05:00,104.12,104.13,104.11,104.11,248900001.0
2008-04-30 04:06:00,104.11,104.11,104.08,104.08,817599998.0
2008-04-30 04:07:00,104.08,104.1,104.08,104.08,452100000.0
2008-04-30 04:08:00,104.08,104.09,104.08,104.08,869999999.0
2008-04-30 04:09:00,104.08,104.09,104.08,104.09,300300000.0
2008-04-30 04:10:00,104.08,104.09,104.07,104.08,613900001.0
2008-04-30 04:11:00,104.08,104.08,104.08,104.08,81400000.0
2008-04-30 04:12:00,104.08,104.09,104.08,104.08,313899995.0
2008-04-30 04:13:00,104.08,104.08,104.07,104.08,366899998.0
2008-04-30 04:14:00,104.08,104.08,104.07,104.08,257100000.0
2008-04-30 04:15:00,104.08,104.09,104.08,104.08,557100000.0
2008-04-30 04:16:00,104.08,104.09,104.08,104.09,538800000.0
2008-04-30 04:17:00,104.08,104.09,104.08,104.08,266200000.0
2008-04-30 04:18:00,104.08,104.09,104.08,104.08,178800000.0
2008-04-30 04:19:00,104.08,104.09,104.08,104.09,631600001.0
2008-04-30 04:20:00,104.08,104.1,104.08,104.1,486600002.0
2008-04-30 04:21:00,104.1,104.11,104.1,104.11,225700000.0
2008-04-30 04:22:00,104.11,104.12,104.1,104.11,619700000.0
2008-04-30 04:23:00,104.11,104.12,104.11,104.11,114900000.0
2008-04-30 04:24:00,104.11,104.13,104.11,104.13,368599999.0
2008-04-30 04:25:00,104.13,104.165,104.13,104.15,1023499994.0
2008-04-30 04:26:00,104.15,104.16,104.14,104.14,446400000.0
2008-04-30 04:27:00,104.14,104.16,104.14,104.14,608499998.0
2008-04-30 04:28:00,104.14,104.17,104.14,104.17,323499999.0
2008-04-30 04:29:00,104.17,104.17,104.15,104.15,428100000.0
2008-04-30 04:30:00,104.15,104.17,104.15,104.17,524000000.0
2008-04-30 04:31:00,104.17,104.19,104.17,104.18,405000000.0
2008-04-30 04:32:00,104.18,104.18,104.16,104.17,385200000.0
2008-04-30 04:34:00,104.17,104.17,104.13,104.15,536200000.0
2008-04-30 04:35:00,104.14,104.15,104.14,104.14,531400001.0
2008-04-30 04:36:00,104.14,104.15,104.14,104.15,700200002.0
2008-04-30 04:37:00,104.15,104.15,104.15,104.15,206100000.0
2008-04-30 04:38:00,104.15,104.17,104.15,104.15,444200000.0
2008-04-30 04:39:00,104.15,104.15,104.15,104.15,398600000.0
2008-04-30 04:40:00,104.15,104.15,104.14,104.14,159099999.0
2008-04-30 04:41:00,104.145,104.16,104.14,104.15,567299998.0
2008-04-30 04:42:00,104.15,104.15,104.14,104.14,331100000.0
2008-04-30 04:43:00,104.14,104.16,104.14,104.16,264700000.0
2008-04-30 04:44:00,104.16,104.16,104.15,104.15,98400000.0
2008-04-30 04:45:00,104.15,104.16,104.14,104.14,179000000.0
2008-04-30 04:46:00,104.14,104.15,104.14,104.14,420399999.0
2008-04-30 04:47:00,104.14,104.15,104.14,104.14,486399998.0
2008-04-30 04:48:00,104.14,104.14,104.14,104.14,1000000.0
2008-04-30 04:49:00,104.14,104.14,104.12,104.14,753400000.0
2008-04-30 04:50:00,104.13,104.14,104.13,104.13,811900002.0
2008-04-30 04:51:00,104.13,104.14,104.13,104.14,1061899998.0
2008-04-30 04:52:00,104.14,104.16,104.14,104.16,726800001.0
2008-04-30 04:53:00,104.15,104.16,104.15,104.15,336600000.0
2008-04-30 04:54:00,104.15,104.16,104.14,104.15,719099995.0
2008-04-30 04:55:00,104.15,104.15,104.12,104.13,433800001.0
2008-04-30 04:56:00,104.13,104.13,104.12,104.13,91900000.0
2008-04-30 04:57:00,104.12,104.12,104.1,104.1,513400000.0
2008-04-30 04:58:00,104.1,104.11,104.08,104.1,466900003.0
2008-04-30 04:59:00,104.1,104.12,104.1,104.12,648000003.0
2008-04-30 05:00:00,104.11,104.12,104.11,104.11,557399988.0
2008-04-30 05:01:00,104.11,104.14,104.11,104.14,610900004.0
2008-04-30 05:02:00,104.13,104.13,104.13,104.13,128600000.0
2008-04-30 05:03:00,104.13,104.14,104.13,104.13,163200000.0
2008-04-30 05:04:00,104.13,104.14,104.1,104.1,523800005.0
2008-04-30 05:05:00,104.1,104.11,104.08,104.09,763800003.0
2008-04-30 05:06:00,104.09,104.1,104.08,104.08,402200001.0
2008-04-30 05:07:00,104.08,104.1,104.08,104.1,284600000.0
2008-04-30 05:08:00,104.1,104.1,104.07,104.07,428200000.0
2008-04-30 05:09:00,104.07,104.07,104.06,104.07,466100000.0
2008-04-30 05:10:00,104.07,104.09,104.07,104.07,632100000.0
2008-04-30 05:11:00,104.08,104.09,104.07,104.09,317300000.0
2008-04-30 05:12:00,104.09,104.09,104.09,104.09,132700000.0
2008-04-30 05:13:00,104.09,104.1,104.09,104.09,151200000.0
2008-04-30 05:14:00,104.09,104.09,104.07,104.07,596000002.0
2008-04-30 05:15:00,104.07,104.07,104.07,104.07,163300000.0
2008-04-30 05:16:00,104.07,104.07,104.06,104.06,177800000.0
2008-04-30 05:17:00,104.06,104.07,104.06,104.06,310799999.0
2008-04-30 05:18:00,104.06,104.07,104.05,104.05,617200001.0
2008-04-30 05:19:00,104.05,104.06,104.05,104.05,225500000.0
2008-04-30 05:20:00,104.05,104.06,104.04,104.06,248500000.0
2008-04-30 05:21:00,104.06,104.06,104.05,104.05,87100000.0
2008-04-30 05:22:00,104.05,104.06,104.05,104.06,194400000.0
2008-04-30 05:23:00,104.06,104.07,104.05,104.07,433700000.0
2008-04-30 05:24:00,104.07,104.07,104.06,104.07,145300000.0
2008-04-30 05:25:00,104.07,104.08,104.06,104.08,314899998.0
2008-04-30 05:26:00,104.08,104.08,104.07,104.07,71600000.0
2008-04-30 05:27:00,104.07,104.07,104.07,104.07,23600000.0
2008-04-30 05:28:00,104.07,104.07,104.06,104.06,120700000.0
2008-04-30 05:29:00,104.07,104.07,104.06,104.07,177000000.0
2008-04-30 05:30:00,104.07,104.07,104.07,104.07,1200000.0
2008-04-30 05:31:00,104.07,104.09,104.07,104.09,188800001.0
2008-04-30 05:32:00,104.08,104.09,104.08,104.09,270800002.0
2008-04-30 05:33:00,104.08,104.09,104.08,104.09,395799999.0
2008-04-30 05:34:00,104.09,104.09,104.07,104.07,179100000.0
2008-04-30 05:35:00,104.07,104.07,104.07,104.07,70000000.0
2008-04-30 05:36:00,104.07,104.08,104.07,104.07,162600000.0
2008-04-30 05:37:00,104.07,104.07,104.07,104.07,63400000.0
2008-04-30 05:38:00,104.07,104.07,104.07,104.07,4900000.0
2008-04-30 05:39:00,104.07,104.08,104.07,104.08,63300000.0
2008-04-30 05:40:00,104.08,104.08,104.08,104.08,89100000.0
2008-04-30 05:41:00,104.08,104.09,104.07,104.08,182300000.0
2008-04-30 05:42:00,104.08,104.09,104.08,104.08,142500000.0
2008-04-30 05:43:00,104.08,104.09,104.07,104.07,221600000.0
2008-04-30 05:44:00,104.07,104.08,104.07,104.07,76800000.0
2008-04-30 05:45:00,104.07,104.08,104.07,104.08,180300000.0
2008-04-30 05:46:00,104.08,104.09,104.08,104.09,460599992.0
2008-04-30 05:47:00,104.08,104.09,104.08,104.08,109500000.0
2008-04-30 05:48:00,104.08,104.08,104.08,104.08,82700000.0
2008-04-30 05:49:00,104.08,104.08,104.08,104.08,19700000.0
2008-04-30 05:51:00,104.08,104.08,104.07,104.07,72100000.0
2008-04-30 05:52:00,104.07,104.08,104.07,104.08,58700000.0
2008-04-30 05:53:00,104.08,104.08,104.08,104.08,11200000.0
2008-04-30 05:54:00,104.08,104.09,104.08,104.08,327400000.0
2008-04-30 05:55:00,104.09,104.09,104.08,104.09,176900000.0
2008-04-30 05:56:00,104.09,104.09,104.09,104.09,19600000.0
2008-04-30 05:57:00,104.09,104.09,104.09,104.09,31200000.0
2008-04-30 05:58:00,104.09,104.09,104.09,104.09,11200000.0
2008-04-30 05:59:00,104.09,104.09,104.09,104.09,29200000.0
2008-04-30 06:00:00,104.085,104.095,104.08,104.095,283600000.0
2008-04-30 06:01:00,104.095,104.095,104.09,104.09,94400000.0
2008-04-30 06:02:00,104.09,104.1,104.09,104.1,80800000.0
2008-04-30 06:03:00,104.1,104.1,104.09,104.09,94400000.0
2008-04-30 06:04:00,104.09,104.09,104.08,104.08,66000000.0
2008-04-30 06:05:00,104.08,104.08,104.08,104.08,20900000.0
2008-04-30 06:06:00,104.08,104.08,104.08,104.08,88800000.0
2008-04-30 06:07:00,104.08,104.08,104.07,104.07,67700000.0
2008-04-30 06:08:00,104.06,104.06,104.05,104.06,383900004.0
2008-04-30 06:09:00,104.06,104.07,104.06,104.07,245100001.0
2008-04-30 06:10:00,104.07,104.08,104.07,104.08,76400000.0
2008-04-30 06:11:00,104.08,104.09,104.08,104.085,27000000.0
2008-04-30 06:12:00,104.085,104.1,104.085,104.09,427600000.0
2008-04-30 06:13:00,104.09,104.09,104.07,104.08,253500000.0
2008-04-30 06:14:00,104.08,104.08,104.08,104.08,73800000.0
2008-04-30 06:15:00,104.08,104.08,104.07,104.07,172500000.0
2008-04-30 06:16:00,104.07,104.07,104.07,104.07,17300000.0
2008-04-30 06:17:00,104.07,104.07,104.07,104.07,10500000.0
2008-04-30 06:18:00,104.07,104.07,104.06,104.06,491000001.0
2008-04-30 06:19:00,104.05,104.06,104.05,104.06,414000002.0
2008-04-30 06:20:00,104.06,104.07,104.05,104.06,108200001.0
2008-04-30 06:21:00,104.06,104.06,104.03,104.04,614200000.0
2008-04-30 06:22:00,104.04,104.04,104.03,104.035,246100001.0
2008-04-30 06:23:00,104.04,104.05,104.04,104.05,148500000.0
2008-04-30 06:24:00,104.055,104.08,104.055,104.055,110800000.0
2008-04-30 06:25:00,104.055,104.06,104.055,104.06,66000000.0
2008-04-30 06:26:00,104.06,104.07,104.06,104.06,61200000.0
2008-04-30 06:27:00,104.06,104.06,104.05,104.06,91700000.0
2008-04-30 06:28:00,104.06,104.06,104.04,104.05,416600000.0
2008-04-30 06:29:00,104.05,104.05,103.99,103.99,1717300002.0
2008-04-30 06:30:00,103.99,104.02,103.99,104.02,848800000.0
2008-04-30 06:31:00,104.02,104.03,104.01,104.02,442500000.0
2008-04-30 06:32:00,104.02,104.02,103.99,104.0,358600002.0
2008-04-30 06:33:00,104.0,104.0,103.99,104.0,97300001.0
2008-04-30 06:34:00,104.0,104.0,104.0,104.0,176600000.0
2008-04-30 06:35:00,104.0,104.01,104.0,104.0,322600001.0
2008-04-30 06:36:00,104.0,104.02,104.0,104.01,314300000.0
2008-04-30 06:37:00,104.01,104.01,103.99,104.0,521499998.0
2008-04-30 06:38:00,104.0,104.01,104.0,104.0,210200000.0
2008-04-30 06:39:00,104.0,104.01,103.95,103.96,680999999.0
2008-04-30 06:40:00,103.96,103.97,103.96,103.97,457699999.0
2008-04-30 06:41:00,103.97,103.995,103.96,103.98,1058999996.0
2008-04-30 06:42:00,103.98,103.98,103.96,103.96,690600000.0
2008-04-30 06:43:00,103.96,103.97,103.95,103.97,682999999.0
2008-04-30 06:44:00,103.98,103.98,103.94,103.94,652700000.0
2008-04-30 06:45:00,103.94,103.94,103.92,103.93,470800000.0
2008-04-30 06:46:00,103.93,103.94,103.93,103.93,354500000.0
2008-04-30 06:47:00,103.93,103.94,103.92,103.93,160500000.0
2008-04-30 06:48:00,103.93,103.95,103.92,103.94,330000000.0
2008-04-30 06:49:00,103.94,103.94,103.92,103.93,277600000.0
2008-04-30 06:50:00,103.93,103.93,103.92,103.92,114100000.0
2008-04-30 06:51:00,103.92,103.92,103.91,103.92,168400000.0
2008-04-30 06:52:00,103.92,103.93,103.915,103.93,207500000.0
2008-04-30 06:53:00,103.93,103.94,103.93,103.94,177400000.0
2008-04-30 06:54:00,103.94,103.94,103.93,103.94,173800000.0
2008-04-30 06:55:00,103.94,103.95,103.94,103.94,276700000.0
2008-04-30 06:56:00,103.94,103.95,103.94,103.94,190600000.0
2008-04-30 06:57:00,103.94,103.96,103.94,103.95,104900000.0
2008-04-30 06:58:00,103.95,103.95,103.95,103.95,3100000.0
2008-04-30 06:59:00,103.95,103.95,103.95,103.95,136200000.0
2008-04-30 07:00:00,103.95,103.98,103.95,103.97,873199998.0
2008-04-30 07:01:00,103.97,103.98,103.95,103.95,581900000.0
2008-04-30 07:02:00,103.95,103.97,103.93,103.94,527400000.0
2008-04-30 07:03:00,103.94,103.95,103.91,103.91,449200000.0
2008-04-30 07:04:00,103.92,103.92,103.89,103.9,352100001.0
2008-04-30 07:05:00,103.9,103.9,103.88,103.9,793700002.0
2008-04-30 07:06:00,103.9,103.9,103.9,103.9,46600000.0
2008-04-30 07:07:00,103.9,103.91,103.9,103.91,62100000.0
2008-04-30 07:08:00,103.91,103.93,103.91,103.915,155300000.0
2008-04-30 07:09:00,103.92,103.92,103.91,103.91,124500000.0
2008-04-30 07:10:00,103.91,103.93,103.91,103.92,189100000.0
2008-04-30 07:11:00,103.92,103.94,103.92,103.93,97000000.0
2008-04-30 07:12:00,103.93,103.93,103.9,103.91,92800000.0
2008-04-30 07:13:00,103.91,103.91,103.9,103.9,61800000.0
2008-04-30 07:14:00,103.91,103.92,103.9,103.91,291200000.0
2008-04-30 07:15:00,103.91,103.91,103.9,103.9,186800001.0
2008-04-30 07:16:00,103.9,103.9,103.88,103.88,205500002.0
2008-04-30 07:17:00,103.88,103.88,103.87,103.87,144400000.0
2008-04-30 07:18:00,103.88,103.88,103.87,103.87,67800000.0
2008-04-30 07:19:00,103.865,103.88,103.86,103.87,495800000.0
2008-04-30 07:20:00,103.87,103.87,103.87,103.87,136000000.0
2008-04-30 07:21:00,103.87,103.87,103.86,103.86,242600001.0
2008-04-30 07:22:00,103.86,103.87,103.86,103.86,169400000.0
2008-04-30 07:23:00,103.86,103.87,103.85,103.86,445000000.0
2008-04-30 07:24:00,103.86,103.86,103.84,103.85,208700000.0
2008-04-30 07:25:00,103.85,103.85,103.84,103.84,105500000.0
2008-04-30 07:26:00,103.84,103.84,103.81,103.83,377900000.0
2008-04-30 07:27:00,103.825,103.83,103.82,103.82,207600000.0
2008-04-30 07:28:00,103.82,103.82,103.8,103.8,840600001.0
2008-04-30 07:29:00,103.8,103.81,103.79,103.8,158090000.0
2008-04-30 07:30:00,103.8,103.81,103.79,103.79,301880000.0
2008-04-30 07:31:00,103.79,103.82,103.79,103.81,756295000.0
2008-04-30 07:32:00,103.82,103.82,103.81,103.81,182190000.0
2008-04-30 07:33:00,103.81,103.83,103.81,103.83,266490000.0
2008-04-30 07:34:00,103.83,103.84,103.82,103.83,899395002.0
2008-04-30 07:35:00,103.83,103.84,103.82,103.83,490694999.0
2008-04-30 07:36:00,103.83,103.86,103.83,103.85,752064998.0
2008-04-30 07:37:00,103.85,103.86,103.84,103.855,777795000.0
2008-04-30 07:38:00,103.86,103.86,103.855,103.86,92000000.0
2008-04-30 07:39:00,103.86,103.87,103.85,103.86,378655000.0
2008-04-30 07:40:00,103.86,103.87,103.84,103.84,606665001.0
2008-04-30 07:41:00,103.84,103.86,103.84,103.86,407899999.0
2008-04-30 07:42:00,103.86,103.86,103.84,103.84,259295001.0
2008-04-30 07:43:00,103.84,103.87,103.84,103.87,512485000.0
2008-04-30 07:44:00,103.87,103.88,103.85,103.87,757534992.0
2008-04-30 07:45:00,103.87,103.87,103.85,103.86,247289999.0
2008-04-30 07:46:00,103.86,103.86,103.85,103.85,272100000.0
2008-04-30 07:47:00,103.85,103.87,103.85,103.87,263690000.0
2008-04-30 07:48:00,103.87,103.87,103.87,103.87,199800000.0
2008-04-30 07:49:00,103.87,103.88,103.87,103.87,109795000.0
2008-04-30 07:50:00,103.87,103.9,103.87,103.9,272380003.0
2008-04-30 07:51:00,103.9,103.9,103.88,103.89,343179999.0
2008-04-30 07:52:00,103.89,103.89,103.88,103.88,142875000.0
2008-04-30 07:53:00,103.88,103.89,103.85,103.86,697890000.0
2008-04-30 07:54:00,103.85,103.86,103.83,103.83,696789997.0
2008-04-30 07:55:00,103.83,103.84,103.82,103.83,600399997.0
2008-04-30 07:56:00,103.83,103.84,103.82,103.84,956700019.0
2008-04-30 07:57:00,103.84,103.85,103.83,103.85,648199997.0
2008-04-30 07:58:00,103.84,103.85,103.84,103.84,416599998.0
2008-04-30 07:59:00,103.85,103.85,103.83,103.83,1178694988.0
2008-04-30 08:00:00,103.84,103.84,103.82,103.84,1011090003.0
2008-04-30 08:01:00,103.84,103.86,103.83,103.845,810299989.0
2008-04-30 08:02:00,103.845,103.85,103.84,103.84,468299999.0
2008-04-30 08:03:00,103.84,103.86,103.84,103.85,920499999.0
2008-04-30 08:04:00,103.85,103.85,103.81,103.82,1739100013.0
2008-04-30 08:05:00,103.82,103.84,103.8,103.83,1135495000.0
2008-04-30 08:06:00,103.83,103.86,103.83,103.85,1072800000.0
2008-04-30 08:07:00,103.85,103.86,103.83,103.83,1344727678.0
2008-04-30 08:08:00,103.83,103.84,103.81,103.84,1625389987.0
2008-04-30 08:09:00,103.84,103.84,103.8,103.8,1132874995.0
2008-04-30 08:10:00,103.8,103.81,103.8,103.81,179590000.0
2008-04-30 08:11:00,103.81,103.81,103.78,103.79,758594995.0
2008-04-30 08:12:00,103.79,103.81,103.79,103.8,814075001.0
2008-04-30 08:13:00,103.8,103.8,103.79,103.795,470290003.0
2008-04-30 08:14:00,103.795,103.8,103.79,103.79,523585000.0
2008-04-30 08:15:00,103.79,103.8,103.78,103.79,721475001.0
2008-04-30 08:16:00,103.79,103.79,103.79,103.79,165600000.0
2008-04-30 08:17:00,103.79,103.79,103.76,103.77,1403754993.0
2008-04-30 08:18:00,103.77,103.77,103.75,103.76,713075009.0
2008-04-30 08:19:00,103.76,103.79,103.76,103.78,827195004.0
2008-04-30 08:20:00,103.78,103.78,103.76,103.77,1112174996.0
2008-04-30 08:21:00,103.77,103.77,103.75,103.76,765279997.0
2008-04-30 08:22:00,103.76,103.77,103.74,103.77,487095000.0
2008-04-30 08:23:00,103.77,103.79,103.76,103.77,1508990007.0
2008-04-30 08:24:00,103.77,103.8,103.77,103.78,1357544999.0
2008-04-30 08:25:00,103.77,103.8,103.77,103.8,990480000.0
2008-04-30 08:26:00,103.81,103.81,103.78,103.78,1168799996.0
2008-04-30 08:27:00,103.78,103.8,103.77,103.77,751184997.0
2008-04-30 08:28:00,103.77,103.77,103.75,103.77,651490001.0
2008-04-30 08:29:00,103.77,103.81,103.77,103.79,1056675000.0
2008-04-30 08:30:00,103.79,103.8,103.77,103.78,370795001.0
2008-04-30 08:31:00,103.78,103.78,103.75,103.76,642050001.0
2008-04-30 08:32:00,103.76,103.78,103.75,103.77,859775000.0
2008-04-30 08:33:00,103.77,103.78,103.76,103.77,761495000.0
2008-04-30 08:34:00,103.76,103.78,103.75,103.77,748790000.0
2008-04-30 08:35:00,103.77,103.77,103.74,103.75,503585002.0
2008-04-30 08:36:00,103.75,103.76,103.73,103.74,370785000.0
2008-04-30 08:37:00,103.74,103.78,103.74,103.76,453494999.0
2008-04-30 08:38:00,103.76,103.77,103.74,103.75,429180000.0
2008-04-30 08:39:00,103.75,103.76,103.73,103.73,487759998.0
2008-04-30 08:40:00,103.73,103.73,103.69,103.7,685644999.0
2008-04-30 08:41:00,103.7,103.715,103.69,103.7,564900001.0
2008-04-30 08:42:00,103.7,103.72,103.7,103.71,220960000.0
2008-04-30 08:43:00,103.71,103.73,103.71,103.72,430374999.0
2008-04-30 08:44:00,103.72,103.76,103.72,103.76,644660001.0
2008-04-30 08:45:00,103.76,103.79,103.76,103.77,361070000.0
2008-04-30 08:46:00,103.77,103.805,103.77,103.8,607785000.0
2008-04-30 08:47:00,103.8,103.8,103.775,103.79,491130000.0
2008-04-30 08:48:00,103.79,103.81,103.785,103.795,429589999.0
2008-04-30 08:49:00,103.8,103.83,103.79,103.82,550720000.0
2008-04-30 08:50:00,103.82,103.84,103.82,103.84,434555000.0
2008-04-30 08:51:00,103.84,103.87,103.83,103.83,285334998.0
2008-04-30 08:52:00,103.83,103.83,103.8,103.81,337200002.0
2008-04-30 08:53:00,103.805,103.815,103.785,103.8,542830000.0
2008-04-30 08:54:00,103.805,103.82,103.8,103.8,123930000.0
2008-04-30 08:55:00,103.8,103.8,103.72,103.75,471160000.0
2008-04-30 08:56:00,103.75,103.765,103.74,103.76,283700000.0
2008-04-30 08:57:00,103.76,103.76,103.75,103.755,183900000.0
2008-04-30 08:58:00,103.75,103.79,103.75,103.79,253190000.0
2008-04-30 08:59:00,103.79,103.8,103.77,103.79,234670000.0
2008-04-30 09:00:00,103.79,103.79,103.78,103.78,71345000.0
2008-04-30 09:01:00,103.785,103.81,103.785,103.8,47660000.0
2008-04-30 09:02:00,103.8,103.8,103.78,103.785,21935000.0
2008-04-30 09:03:00,103.785,103.79,103.77,103.78,27735000.0
2008-04-30 09:04:00,103.78,103.78,103.76,103.77,14880000.0
2008-04-30 09:05:00,103.78,103.79,103.77,103.78,34535000.0
2008-04-30 09:06:00,103.785,103.79,103.77,103.79,17900000.0
2008-04-30 09:07:00,103.79,103.81,103.79,103.81,4390000.0
2008-04-30 09:08:00,103.81,103.81,103.8,103.8,5590000.0
2008-04-30 09:09:00,103.8,103.85,103.8,103.84,85540000.0
2008-04-30 09:10:00,103.85,103.86,103.815,103.815,13715000.0
2008-04-30 09:11:00,103.815,103.835,103.81,103.825,5920000.0
2008-04-30 09:12:00,103.835,103.87,103.815,103.84,92835000.0
2008-04-30 09:13:00,103.84,103.86,103.81,103.83,63690000.0
2008-04-30 09:14:00,103.83,103.865,103.81,103.845,10125000.0
2008-04-30 09:15:00,103.84,103.855,103.825,103.835,44795000.0
2008-04-30 09:16:00,103.83,103.87,103.825,103.86,7095000.0
2008-04-30 09:17:00,103.86,103.87,103.85,103.86,79060000.0
2008-04-30 09:18:00,103.86,103.86,103.84,103.86,14435000.0
2008-04-30 09:19:00,103.865,103.895,103.86,103.885,31585000.0
2008-04-30 09:20:00,103.88,103.88,103.865,103.865,161529469.0
2008-04-30 09:21:00,103.87,103.87,103.86,103.86,8400000.0
2008-04-30 09:22:00,103.86,103.86,103.86,103.86,300000.0
2008-04-30 09:23:00,103.86,103.87,103.85,103.865,22640000.0
2008-04-30 09:24:00,103.865,103.875,103.86,103.87,1200000.0
2008-04-30 09:25:00,103.875,103.895,103.875,103.88,9895000.0
2008-04-30 09:26:00,103.89,103.89,103.88,103.88,10995000.0
2008-04-30 09:27:00,103.88,103.905,103.87,103.895,87445000.0
2008-04-30 09:28:00,103.9,103.925,103.9,103.92,453035000.0
2008-04-30 09:29:00,103.92,103.93,103.91,103.91,207805000.0
2008-04-30 09:30:00,103.91,103.97,103.91,103.945,182400000.0
2008-04-30 09:31:00,103.95,103.955,103.94,103.94,113930000.0
2008-04-30 09:32:00,103.945,103.96,103.91,103.96,122875000.0
2008-04-30 09:33:00,103.96,104.01,103.95,104.01,30810000.0
2008-04-30 09:34:00,104.01,104.035,104.0,104.035,16740000.0
2008-04-30 09:35:00,104.035,104.055,104.0,104.015,37390000.0
2008-04-30 09:36:00,104.01,104.03,104.01,104.01,13690000.0
2008-04-30 09:37:00,104.015,104.015,103.98,103.98,22385000.0
2008-04-30 09:38:00,103.98,103.99,103.98,103.99,18235000.0
2008-04-30 09:39:00,103.995,104.0,103.98,103.985,11020000.0
2008-04-30 09:40:00,103.99,103.99,103.985,103.99,4845000.0
2008-04-30 09:41:00,103.99,103.99,103.96,103.96,43425000.0
2008-04-30 09:42:00,103.96,103.97,103.95,103.97,9090000.0
2008-04-30 09:43:00,103.97,103.97,103.96,103.96,22275000.0
2008-04-30 09:44:00,103.96,103.96,103.95,103.95,15820000.0
2008-04-30 09:45:00,103.95,103.95,103.92,103.93,253470000.0
2008-04-30 09:46:00,103.93,103.94,103.92,103.94,42465000.0
2008-04-30 09:47:00,103.935,103.95,103.92,103.92,54675000.0
2008-04-30 09:48:00,103.92,103.93,103.91,103.93,40510000.0
2008-04-30 09:49:00,103.925,103.935,103.92,103.925,26590000.0
2008-04-30 09:50:00,103.93,103.94,103.925,103.935,23230000.0
2008-04-30 09:51:00,103.94,103.95,103.935,103.945,19885000.0
2008-04-30 09:52:00,103.95,103.96,103.94,103.95,42345000.0
2008-04-30 09:53:00,103.955,103.98,103.95,103.98,2295000.0
2008-04-30 09:54:00,103.98,103.99,103.975,103.98,23495000.0
2008-04-30 09:55:00,103.98,104.0,103.97,104.0,43945000.0
2008-04-30 09:56:00,104.0,104.02,103.99,104.015,30880000.0
2008-04-30 09:57:00,104.01,104.015,103.99,104.0,14255000.0
2008-04-30 09:58:00,103.995,104.02,103.99,104.02,10220000.0
2008-04-30 09:59:00,104.025,104.06,104.025,104.045,70460000.0
2008-04-30 10:00:00,104.05,104.06,104.04,104.05,118355000.0
2008-04-30 10:01:00,104.055,104.09,104.05,104.075,83675000.0
2008-04-30 10:02:00,104.075,104.075,104.05,104.07,146895000.0
2008-04-30 10:03:00,104.075,104.09,104.065,104.08,124570000.0
2008-04-30 10:04:00,104.08,104.085,104.06,104.06,45215000.0
2008-04-30 10:05:00,104.06,104.065,104.04,104.065,29330000.0
2008-04-30 10:06:00,104.06,104.06,104.04,104.045,67020000.0
2008-04-30 10:07:00,104.05,104.05,104.03,104.035,55545000.0
2008-04-30 10:08:00,104.035,104.04,104.005,104.01,52940000.0
2008-04-30 10:09:00,104.015,104.02,103.99,103.995,47395000.0
2008-04-30 10:10:00,103.99,104.0,103.95,103.965,51380000.0
2008-04-30 10:11:00,103.96,103.99,103.945,103.98,45920000.0
2008-04-30 10:12:00,103.98,103.995,103.98,103.985,15040000.0
2008-04-30 10:13:00,103.98,103.98,103.965,103.965,57090000.0
2008-04-30 10:14:00,103.98,104.02,103.96,104.01,139110000.0
2008-04-30 10:15:00,104.005,104.03,103.995,104.015,85520000.0
2008-04-30 10:16:00,104.015,104.08,104.015,104.065,56845000.0
2008-04-30 10:17:00,104.065,104.065,104.03,104.06,55880000.0
2008-04-30 10:18:00,104.06,104.065,104.03,104.035,22585000.0
2008-04-30 10:19:00,104.03,104.05,104.03,104.04,49060000.0
2008-04-30 10:20:00,104.035,104.06,104.03,104.05,81615000.0
2008-04-30 10:21:00,104.05,104.065,104.05,104.06,22260000.0
2008-04-30 10:22:00,104.06,104.075,104.06,104.065,44835000.0
2008-04-30 10:23:00,104.06,104.135,104.06,104.1,83470000.0
2008-04-30 10:24:00,104.095,104.115,104.08,104.105,61855000.0
2008-04-30 10:25:00,104.105,104.115,104.08,104.1,37325000.0
2008-04-30 10:26:00,104.105,104.13,104.105,104.115,29205000.0
2008-04-30 10:27:00,104.12,104.13,104.115,104.115,26745000.0
2008-04-30 10:28:00,104.12,104.13,104.11,104.11,19995000.0
2008-04-30 10:29:00,104.115,104.125,104.1,104.105,37650000.0
2008-04-30 10:30:00,104.105,104.105,104.065,104.075,35600000.0
2008-04-30 10:31:00,104.07,104.085,104.06,104.08,18350000.0
2008-04-30 10:32:00,104.085,104.12,104.075,104.12,37000000.0
2008-04-30 10:33:00,104.12,104.14,104.115,104.135,14350000.0
2008-04-30 10:34:00,104.135,104.15,104.13,104.145,17250000.0
2008-04-30 10:35:00,104.14,104.165,104.14,104.15,36100000.0
2008-04-30 10:36:00,104.15,104.15,104.095,104.105,110544999.0
2008-04-30 10:37:00,104.115,104.17,104.115,104.17,20350000.0
2008-04-30 10:38:00,104.16,104.19,104.16,104.18,29100000.0
2008-04-30 10:39:00,104.185,104.19,104.17,104.18,26100000.0
2008-04-30 10:40:00,104.18,104.18,104.155,104.16,63300000.0
2008-04-30 10:41:00,104.16,104.19,104.15,104.18,64670000.0
2008-04-30 10:42:00,104.18,104.19,104.16,104.16,16975000.0
2008-04-30 10:43:00,104.16,104.16,104.135,104.15,31655000.0
2008-04-30 10:44:00,104.15,104.16,104.13,104.135,49430000.0
2008-04-30 10:45:00,104.135,104.16,104.1,104.115,36520000.0
2008-04-30 10:46:00,104.11,104.12,104.09,104.11,110850000.0
2008-04-30 10:47:00,104.1,104.105,104.1,104.1,9850000.0
2008-04-30 10:48:00,104.1,104.125,104.1,104.115,18080000.0
2008-04-30 10:49:00,104.12,104.135,104.11,104.12,41345000.0
2008-04-30 10:50:00,104.125,104.125,104.11,104.115,48800000.0
2008-04-30 10:51:00,104.115,104.115,104.105,104.11,6900000.0
2008-04-30 10:52:00,104.115,104.115,104.085,104.09,33750000.0
2008-04-30 10:53:00,104.09,104.11,104.07,104.11,56065000.0
2008-04-30 10:54:00,104.11,104.13,104.08,104.105,63845000.0
2008-04-30 10:55:00,104.1,104.135,104.07,104.08,116565000.0
2008-04-30 10:56:00,104.08,104.105,104.07,104.075,27800000.0
2008-04-30 10:57:00,104.08,104.085,104.065,104.08,102495000.0
2008-04-30 10:58:00,104.07,104.075,104.05,104.07,156650001.0
2008-04-30 10:59:00,104.07,104.09,104.07,104.09,70100000.0
2008-04-30 11:00:00,104.08,104.11,104.06,104.08,62000000.0
2008-04-30 11:01:00,104.08,104.14,104.07,104.13,181200000.0
2008-04-30 11:02:00,104.13,104.145,104.115,104.145,66700000.0
2008-04-30 11:03:00,104.145,104.15,104.115,104.13,87900000.0
2008-04-30 11:04:00,104.125,104.13,104.075,104.075,171000001.0
2008-04-30 11:05:00,104.08,104.105,104.055,104.065,61000000.0
2008-04-30 11:06:00,104.065,104.075,104.05,104.06,163200000.0
2008-04-30 11:07:00,104.06,104.1,104.055,104.09,100800000.0
2008-04-30 11:08:00,104.08,104.115,104.07,104.08,141860000.0
2008-04-30 11:09:00,104.08,104.11,104.07,104.11,104500000.0
2008-04-30 11:10:00,104.11,104.115,104.06,104.075,117500000.0
2008-04-30 11:11:00,104.075,104.075,104.05,104.07,131500000.0
2008-04-30 11:12:00,104.07,104.07,104.06,104.06,155600000.0
2008-04-30 11:13:00,104.06,104.1,104.06,104.09,102100000.0
2008-04-30 11:14:00,104.09,104.115,104.075,104.09,89400000.0
2008-04-30 11:15:00,104.09,104.1,104.08,104.09,135000000.0
2008-04-30 11:16:00,104.09,104.095,104.085,104.085,21800000.0
2008-04-30 11:17:00,104.09,104.1,104.08,104.1,70200000.0
2008-04-30 11:18:00,104.1,104.105,104.09,104.1,81900000.0
2008-04-30 11:19:00,104.11,104.115,104.08,104.08,36900000.0
2008-04-30 11:20:00,104.08,104.1,104.055,104.08,196600000.0
2008-04-30 11:21:00,104.08,104.095,104.05,104.05,204700000.0
2008-04-30 11:22:00,104.05,104.07,104.035,104.065,45500000.0
2008-04-30 11:23:00,104.065,104.065,104.04,104.04,55100000.0
2008-04-30 11:24:00,104.04,104.1,104.035,104.1,158200000.0
2008-04-30 11:25:00,104.1,104.1,104.09,104.095,89500000.0
2008-04-30 11:26:00,104.09,104.095,104.065,104.08,144100000.0
2008-04-30 11:27:00,104.08,104.09,104.08,104.08,57600000.0
2008-04-30 11:28:00,104.08,104.095,104.045,104.05,142100000.0
2008-04-30 11:29:00,104.05,104.07,104.045,104.06,56300000.0
2008-04-30 11:30:00,104.06,104.07,104.06,104.07,37800000.0
2008-04-30 11:31:00,104.07,104.09,104.07,104.09,14300000.0
2008-04-30 11:32:00,104.095,104.135,104.09,104.13,31600000.0
2008-04-30 11:33:00,104.13,104.145,104.12,104.135,58000000.0
2008-04-30 11:34:00,104.135,104.135,104.105,104.13,94300000.0
2008-04-30 11:35:00,104.13,104.13,104.12,104.12,8000000.0
2008-04-30 11:36:00,104.125,104.15,104.115,104.15,27200000.0
2008-04-30 11:37:00,104.15,104.19,104.15,104.17,56800000.0
2008-04-30 11:38:00,104.17,104.19,104.13,104.13,53800000.0
2008-04-30 11:39:00,104.13,104.13,104.125,104.125,14300000.0
2008-04-30 11:40:00,104.125,104.18,104.125,104.16,75600000.0
2008-04-30 11:41:00,104.155,104.165,104.15,104.16,15700000.0
2008-04-30 11:42:00,104.16,104.16,104.11,104.12,42100000.0
2008-04-30 11:43:00,104.115,104.13,104.11,104.12,29900000.0
2008-04-30 11:44:00,104.12,104.14,104.12,104.12,128900000.0
2008-04-30 11:45:00,104.11,104.16,104.11,104.15,98800000.0
2008-04-30 11:46:00,104.15,104.15,104.135,104.135,28500000.0
2008-04-30 11:47:00,104.14,104.145,104.115,104.12,132999999.0
2008-04-30 11:48:00,104.12,104.12,104.08,104.105,220900000.0
2008-04-30 11:49:00,104.1,104.12,104.1,104.11,28400000.0
2008-04-30 11:50:00,104.11,104.115,104.1,104.105,30400000.0
2008-04-30 11:51:00,104.11,104.12,104.105,104.12,53200000.0
2008-04-30 11:52:00,104.12,104.12,104.08,104.095,46800000.0
2008-04-30 11:53:00,104.09,104.1,104.085,104.085,46700000.0
2008-04-30 11:54:00,104.085,104.09,104.075,104.09,70400000.0
2008-04-30 11:55:00,104.08,104.11,104.015,104.03,323199999.0
2008-04-30 11:56:00,104.035,104.05,104.03,104.035,131300000.0
2008-04-30 11:57:00,104.035,104.045,104.03,104.03,39100000.0
2008-04-30 11:58:00,104.03,104.055,104.03,104.05,22400000.0
2008-04-30 11:59:00,104.05,104.08,104.05,104.065,203800000.0
2008-04-30 12:00:00,104.07,104.09,104.065,104.08,55800000.0
2008-04-30 12:01:00,104.08,104.09,104.08,104.09,53200000.0
2008-04-30 12:02:00,104.095,104.12,104.09,104.11,33000000.0
2008-04-30 12:03:00,104.11,104.115,104.095,104.1,64800000.0
2008-04-30 12:04:00,104.1,104.135,104.07,104.12,61500000.0
2008-04-30 12:05:00,104.12,104.13,104.11,104.12,69200000.0
2008-04-30 12:06:00,104.12,104.14,104.12,104.12,91300000.0
2008-04-30 12:07:00,104.12,104.14,104.12,104.14,83100000.0
2008-04-30 12:08:00,104.135,104.17,104.13,104.16,43700000.0
2008-04-30 12:09:00,104.16,104.19,104.145,104.165,104900000.0
2008-04-30 12:10:00,104.16,104.17,104.13,104.15,147300000.0
2008-04-30 12:11:00,104.15,104.16,104.12,104.135,105200000.0
2008-04-30 12:12:00,104.14,104.18,104.13,104.16,71500000.0
2008-04-30 12:13:00,104.16,104.18,104.13,104.14,50300000.0
2008-04-30 12:14:00,104.14,104.165,104.135,104.15,24500000.0
2008-04-30 12:15:00,104.15,104.15,104.13,104.13,94100000.0
2008-04-30 12:16:00,104.135,104.16,104.135,104.15,112420490.0
2008-04-30 12:17:00,104.15,104.15,104.105,104.105,52700000.0
2008-04-30 12:18:00,104.11,104.14,104.11,104.13,44200000.0
2008-04-30 12:19:00,104.13,104.14,104.115,104.12,54200000.0
2008-04-30 12:20:00,104.12,104.13,104.1,104.11,77100000.0
2008-04-30 12:21:00,104.105,104.12,104.1,104.105,199500001.0
2008-04-30 12:22:00,104.105,104.125,104.105,104.125,14900000.0
2008-04-30 12:23:00,104.13,104.13,104.09,104.095,134200000.0
2008-04-30 12:24:00,104.09,104.12,104.09,104.11,139300000.0
2008-04-30 12:25:00,104.11,104.11,104.06,104.07,113900000.0
2008-04-30 12:26:00,104.07,104.11,104.07,104.1,30300000.0
2008-04-30 12:27:00,104.1,104.12,104.1,104.1,67300000.0
2008-04-30 12:28:00,104.1,104.11,104.08,104.11,267400000.0
2008-04-30 12:29:00,104.11,104.115,104.1,104.11,28700000.0
2008-04-30 12:30:00,104.11,104.15,104.1,104.14,142800000.0
2008-04-30 12:31:00,104.14,104.15,104.13,104.13,50100000.0
2008-04-30 12:32:00,104.13,104.14,104.13,104.14,20300000.0
2008-04-30 12:33:00,104.14,104.15,104.135,104.14,22000000.0
2008-04-30 12:34:00,104.14,104.145,104.14,104.145,3300000.0
2008-04-30 12:35:00,104.145,104.15,104.14,104.14,2200000.0
2008-04-30 12:36:00,104.14,104.15,104.13,104.14,79000000.0
2008-04-30 12:37:00,104.14,104.15,104.14,104.14,33700000.0
2008-04-30 12:38:00,104.14,104.18,104.14,104.18,52700000.0
2008-04-30 12:39:00,104.18,104.21,104.165,104.21,101300000.0
2008-04-30 12:40:00,104.205,104.23,104.17,104.18,401300001.0
2008-04-30 12:41:00,104.17,104.21,104.17,104.2,66300000.0
2008-04-30 12:42:00,104.2,104.23,104.2,104.21,111600000.0
2008-04-30 12:43:00,104.21,104.26,104.21,104.25,149200000.0
2008-04-30 12:44:00,104.25,104.26,104.235,104.26,103100000.0
2008-04-30 12:45:00,104.26,104.26,104.225,104.24,134000000.0
2008-04-30 12:46:00,104.25,104.26,104.225,104.235,197900000.0
2008-04-30 12:47:00,104.235,104.235,104.215,104.22,39900000.0
2008-04-30 12:48:00,104.215,104.225,104.205,104.21,20600000.0
2008-04-30 12:49:00,104.205,104.235,104.17,104.205,128200000.0
2008-04-30 12:50:00,104.2,104.22,104.19,104.22,141100000.0
2008-04-30 12:51:00,104.22,104.22,104.2,104.21,30100000.0
2008-04-30 12:52:00,104.21,104.225,104.17,104.215,111000000.0
2008-04-30 12:53:00,104.225,104.235,104.2,104.205,81300000.0
2008-04-30 12:54:00,104.21,104.225,104.19,104.21,103800000.0
2008-04-30 12:55:00,104.21,104.215,104.2,104.2,19500000.0
2008-04-30 12:56:00,104.2,104.2,104.165,104.19,44700000.0
2008-04-30 12:57:00,104.19,104.21,104.185,104.2,47900000.0
2008-04-30 12:58:00,104.195,104.2,104.195,104.2,2600000.0
2008-04-30 12:59:00,104.2,104.2,104.14,104.14,271500000.0
2008-04-30 13:00:00,104.13,104.2,104.13,104.19,303900001.0
2008-04-30 13:01:00,104.19,104.205,104.16,104.205,162250000.0
2008-04-30 13:02:00,104.21,104.21,104.18,104.18,36600000.0
2008-04-30 13:03:00,104.185,104.185,104.15,104.155,93400000.0
2008-04-30 13:04:00,104.155,104.2,104.155,104.18,312300000.0
2008-04-30 13:05:00,104.18,104.18,104.16,104.165,137100000.0
2008-04-30 13:06:00,104.165,104.18,104.16,104.165,24300000.0
2008-04-30 13:07:00,104.16,104.19,104.15,104.185,190200000.0
2008-04-30 13:08:00,104.185,104.21,104.18,104.2,98100000.0
2008-04-30 13:09:00,104.2,104.205,104.17,104.18,238700000.0
2008-04-30 13:10:00,104.185,104.195,104.17,104.17,157000001.0
2008-04-30 13:11:00,104.17,104.21,104.16,104.21,30500000.0
2008-04-30 13:12:00,104.21,104.22,104.2,104.205,63600000.0
2008-04-30 13:13:00,104.21,104.225,104.21,104.215,24600000.0
2008-04-30 13:14:00,104.215,104.225,104.215,104.225,1600000.0
2008-04-30 13:15:00,104.23,104.23,104.21,104.22,20100000.0
2008-04-30 13:16:00,104.22,104.31,104.22,104.31,81800000.0
2008-04-30 13:17:00,104.31,104.35,104.295,104.31,91100000.0
2008-04-30 13:18:00,104.31,104.32,104.26,104.29,68300000.0
2008-04-30 13:19:00,104.285,104.3,104.265,104.28,30700000.0
2008-04-30 13:20:00,104.29,104.29,104.27,104.275,39200000.0
2008-04-30 13:21:00,104.27,104.28,104.27,104.275,23150000.0
2008-04-30 13:22:00,104.275,104.28,104.26,104.27,41480000.0
2008-04-30 13:23:00,104.265,104.275,104.24,104.255,45790000.0
2008-04-30 13:24:00,104.26,104.27,104.255,104.26,8700000.0
2008-04-30 13:25:00,104.26,104.26,104.25,104.26,8000000.0
2008-04-30 13:26:00,104.26,104.28,104.25,104.28,13400000.0
2008-04-30 13:27:00,104.28,104.29,104.275,104.28,29200000.0
2008-04-30 13:28:00,104.28,104.28,104.275,104.28,3000000.0
2008-04-30 13:29:00,104.28,104.285,104.275,104.28,17600000.0
2008-04-30 13:30:00,104.275,104.29,104.26,104.27,12200000.0
2008-04-30 13:31:00,104.275,104.38,104.26,104.37,47900000.0
2008-04-30 13:32:00,104.38,104.38,104.345,104.36,35500000.0
2008-04-30 13:33:00,104.365,104.37,104.36,104.37,86400000.0
2008-04-30 13:34:00,104.37,104.44,104.37,104.435,30600000.0
2008-04-30 13:35:00,104.44,104.46,104.43,104.44,56100000.0
2008-04-30 13:36:00,104.435,104.47,104.43,104.46,221600001.0
2008-04-30 13:37:00,104.46,104.47,104.455,104.46,63500000.0
2008-04-30 13:38:00,104.46,104.46,104.45,104.46,77100000.0
2008-04-30 13:39:00,104.46,104.46,104.435,104.45,41200000.0
2008-04-30 13:40:00,104.45,104.48,104.44,104.47,200100000.0
2008-04-30 13:41:00,104.47,104.54,104.47,104.51,157700000.0
2008-04-30 13:42:00,104.51,104.52,104.49,104.495,142400000.0
2008-04-30 13:43:00,104.5,104.53,104.5,104.51,55300000.0
2008-04-30 13:44:00,104.515,104.57,104.5,104.57,79800000.0
2008-04-30 13:45:00,104.57,104.62,104.57,104.575,110800000.0
2008-04-30 13:46:00,104.57,104.59,104.57,104.575,57400000.0
2008-04-30 13:47:00,104.57,104.58,104.56,104.57,52100000.0
2008-04-30 13:48:00,104.57,104.58,104.54,104.56,70000000.0
2008-04-30 13:49:00,104.56,104.565,104.52,104.53,61700000.0
2008-04-30 13:50:00,104.53,104.56,104.52,104.55,93400000.0
2008-04-30 13:51:00,104.545,104.585,104.54,104.585,84600000.0
2008-04-30 13:52:00,104.585,104.635,104.58,104.595,56600000.0
2008-04-30 13:53:00,104.595,104.605,104.58,104.58,46900000.0
2008-04-30 13:54:00,104.585,104.59,104.55,104.55,61900000.0
2008-04-30 13:55:00,104.55,104.56,104.53,104.55,103700000.0
2008-04-30 13:56:00,104.55,104.55,104.53,104.53,96000000.0
2008-04-30 13:57:00,104.53,104.55,104.53,104.55,53800000.0
2008-04-30 13:58:00,104.545,104.55,104.52,104.545,69900000.0
2008-04-30 13:59:00,104.545,104.56,104.545,104.555,50400000.0
2008-04-30 14:00:00,104.555,104.57,104.53,104.53,253200002.0
2008-04-30 14:01:00,104.53,104.55,104.53,104.55,67700000.0
2008-04-30 14:02:00,104.55,104.565,104.54,104.56,164100000.0
2008-04-30 14:03:00,104.56,104.56,104.55,104.56,28900000.0
2008-04-30 14:04:00,104.61,104.61,104.58,104.59,42400000.0
2008-04-30 14:05:00,104.59,104.63,104.59,104.63,111200000.0
2008-04-30 14:06:00,104.625,104.66,104.62,104.65,100400000.0
2008-04-30 14:07:00,104.65,104.67,104.64,104.645,109300000.0
2008-04-30 14:08:00,104.645,104.66,104.64,104.66,58700000.0
2008-04-30 14:09:00,104.66,104.68,104.65,104.65,130900000.0
2008-04-30 14:10:00,104.65,104.66,104.64,104.66,80900000.0
2008-04-30 14:11:00,104.66,104.66,104.625,104.625,132800000.0
2008-04-30 14:12:00,104.625,104.65,104.625,104.63,148400000.0
2008-04-30 14:13:00,104.63,104.64,104.59,104.63,154900000.0
2008-04-30 14:14:00,104.645,104.68,104.63,104.66,153400000.0
2008-04-30 14:15:00,104.66,104.82,104.65,104.7,340700000.0
2008-04-30 14:16:00,104.72,104.765,104.71,104.75,139200000.0
2008-04-30 14:17:00,104.745,104.745,104.61,104.65,135250000.0
2008-04-30 14:18:00,104.645,104.67,104.62,104.64,183600000.0
2008-04-30 14:19:00,104.64,104.66,104.61,104.66,169500000.0
2008-04-30 14:20:00,104.66,104.69,104.64,104.69,115300000.0
2008-04-30 14:21:00,104.69,104.71,104.68,104.68,51500000.0
2008-04-30 14:22:00,104.68,104.68,104.65,104.65,109400000.0
2008-04-30 14:23:00,104.65,104.69,104.65,104.69,49760000.0
2008-04-30 14:24:00,104.69,104.69,104.67,104.68,43400000.0
2008-04-30 14:25:00,104.685,104.685,104.64,104.65,105500000.0
2008-04-30 14:26:00,104.65,104.65,104.615,104.63,93500000.0
2008-04-30 14:27:00,104.63,104.645,104.62,104.64,45500000.0
2008-04-30 14:28:00,104.64,104.77,104.64,104.72,92000000.0
2008-04-30 14:29:00,104.72,104.735,104.71,104.715,105900000.0
2008-04-30 14:30:00,104.71,104.88,104.71,104.86,377600000.0
2008-04-30 14:31:00,104.85,104.85,104.75,104.77,126000000.0
2008-04-30 14:32:00,104.76,104.82,104.76,104.77,109800000.0
2008-04-30 14:33:00,104.77,104.8,104.72,104.72,76100000.0
2008-04-30 14:34:00,104.715,104.73,104.62,104.62,164900000.0
2008-04-30 14:35:00,104.62,104.66,104.62,104.62,189500000.0
2008-04-30 14:36:00,104.625,104.63,104.58,104.59,51300000.0
2008-04-30 14:37:00,104.59,104.62,104.57,104.58,56200000.0
2008-04-30 14:38:00,104.58,104.58,104.53,104.54,60300000.0
2008-04-30 14:39:00,104.54,104.57,104.53,104.54,80700000.0
2008-04-30 14:40:00,104.55,104.61,104.53,104.61,70000000.0
2008-04-30 14:41:00,104.61,104.64,104.61,104.64,64400000.0
2008-04-30 14:42:00,104.64,104.67,104.64,104.645,56100000.0
2008-04-30 14:43:00,104.65,104.655,104.64,104.65,80100000.0
2008-04-30 14:44:00,104.65,104.68,104.63,104.65,141000000.0
2008-04-30 14:45:00,104.65,104.69,104.64,104.68,143700000.0
2008-04-30 14:46:00,104.68,104.68,104.65,104.66,26700000.0
2008-04-30 14:47:00,104.65,104.67,104.65,104.65,39800000.0
2008-04-30 14:48:00,104.65,104.67,104.63,104.65,116100000.0
2008-04-30 14:49:00,104.64,104.645,104.585,104.61,66300000.0
2008-04-30 14:50:00,104.61,104.63,104.6,104.62,28500000.0
2008-04-30 14:51:00,104.62,104.64,104.6,104.61,46100000.0
2008-04-30 14:52:00,104.62,104.625,104.53,104.53,106800000.0
2008-04-30 14:53:00,104.535,104.56,104.5,104.55,52000000.0
2008-04-30 14:54:00,104.55,104.56,104.51,104.515,56100000.0
2008-04-30 14:55:00,104.51,104.51,104.47,104.47,36700000.0
2008-04-30 14:56:00,104.47,104.485,104.45,104.48,64800000.0
2008-04-30 14:57:00,104.48,104.53,104.48,104.52,83500000.0
2008-04-30 14:58:00,104.52,104.58,104.515,104.57,79600000.0
2008-04-30 14:59:00,104.57,104.57,104.52,104.54,39500000.0
2008-04-30 15:00:00,104.54,104.54,104.52,104.52,39600000.0
2008-04-30 15:01:00,104.52,104.55,104.52,104.54,35700000.0
2008-04-30 15:02:00,104.54,104.55,104.535,104.545,18700000.0
2008-04-30 15:03:00,104.54,104.55,104.51,104.52,45800000.0
2008-04-30 15:04:00,104.52,104.54,104.52,104.54,17000000.0
2008-04-30 15:05:00,104.54,104.61,104.54,104.6,47800000.0
2008-04-30 15:06:00,104.6,104.61,104.57,104.575,75700000.0
2008-04-30 15:07:00,104.58,104.6,104.57,104.575,55000000.0
2008-04-30 15:08:00,104.58,104.58,104.53,104.535,46600000.0
2008-04-30 15:09:00,104.535,104.55,104.53,104.53,43800000.0
2008-04-30 15:10:00,104.535,104.54,104.53,104.54,14600000.0
2008-04-30 15:11:00,104.535,104.58,104.535,104.57,27500000.0
2008-04-30 15:12:00,104.57,104.625,104.57,104.625,22000000.0
2008-04-30 15:13:00,104.62,104.63,104.61,104.61,60100000.0
2008-04-30 15:14:00,104.61,104.61,104.59,104.61,34600000.0
2008-04-30 15:15:00,104.61,104.61,104.58,104.58,14000000.0
2008-04-30 15:16:00,104.58,104.58,104.53,104.55,53200000.0
2008-04-30 15:17:00,104.56,104.565,104.54,104.55,49300000.0
2008-04-30 15:18:00,104.55,104.55,104.54,104.545,19500000.0
2008-04-30 15:19:00,104.535,104.54,104.52,104.53,20400000.0
2008-04-30 15:20:00,104.54,104.57,104.485,104.5,45400000.0
2008-04-30 15:21:00,104.5,104.51,104.46,104.47,58900000.0
2008-04-30 15:22:00,104.47,104.51,104.47,104.51,45300000.0
2008-04-30 15:23:00,104.505,104.515,104.5,104.515,28800000.0
2008-04-30 15:24:00,104.52,104.54,104.515,104.54,19800000.0
2008-04-30 15:25:00,104.54,104.54,104.525,104.53,32300000.0
2008-04-30 15:26:00,104.53,104.535,104.5,104.51,34700000.0
2008-04-30 15:27:00,104.51,104.51,104.49,104.5,23900000.0
2008-04-30 15:28:00,104.5,104.505,104.48,104.49,33900000.0
2008-04-30 15:29:00,104.49,104.49,104.48,104.48,46000000.0
2008-04-30 15:30:00,104.48,104.525,104.48,104.51,26700000.0
2008-04-30 15:31:00,104.51,104.51,104.48,104.485,27300000.0
2008-04-30 15:32:00,104.49,104.49,104.45,104.49,60100000.0
2008-04-30 15:33:00,104.49,104.49,104.47,104.49,24400000.0
2008-04-30 15:34:00,104.485,104.54,104.485,104.54,65500000.0
2008-04-30 15:35:00,104.54,104.54,104.51,104.52,44100000.0
2008-04-30 15:36:00,104.525,104.53,104.495,104.5,21200000.0
2008-04-30 15:37:00,104.5,104.525,104.5,104.51,38600000.0
2008-04-30 15:38:00,104.515,104.515,104.45,104.47,48600000.0
2008-04-30 15:39:00,104.47,104.52,104.47,104.5,31400000.0
2008-04-30 15:40:00,104.5,104.535,104.495,104.53,51100000.0
2008-04-30 15:41:00,104.53,104.58,104.53,104.57,45900000.0
2008-04-30 15:42:00,104.575,104.59,104.54,104.57,85300000.0
2008-04-30 15:43:00,104.57,104.58,104.56,104.575,60000000.0
2008-04-30 15:44:00,104.575,104.61,104.56,104.6,195700000.0
2008-04-30 15:45:00,104.6,104.63,104.56,104.6,238199999.0
2008-04-30 15:46:00,104.6,104.605,104.55,104.55,71300000.0
2008-04-30 15:47:00,104.55,104.56,104.515,104.53,73800000.0
2008-04-30 15:48:00,104.53,104.6,104.53,104.575,67200000.0
2008-04-30 15:49:00,104.57,104.58,104.56,104.58,27400000.0
2008-04-30 15:50:00,104.58,104.62,104.58,104.615,16100000.0
2008-04-30 15:51:00,104.61,104.635,104.605,104.61,39100000.0
2008-04-30 15:52:00,104.61,104.63,104.61,104.63,28100000.0
2008-04-30 15:53:00,104.63,104.63,104.58,104.6,58300000.0
2008-04-30 15:54:00,104.595,104.62,104.59,104.61,35200000.0
2008-04-30 15:55:00,104.61,104.62,104.6,104.6,40800000.0
2008-04-30 15:56:00,104.6,104.62,104.59,104.61,54900000.0
2008-04-30 15:57:00,104.61,104.62,104.61,104.61,15700000.0
2008-04-30 15:58:00,104.61,104.63,104.61,104.62,16500000.0
2008-04-30 15:59:00,104.62,104.65,104.62,104.63,37500000.0
2008-04-30 16:00:00,104.64,104.655,104.6,104.605,78400000.0
2008-04-30 16:01:00,104.6,104.64,104.6,104.62,39800000.0
2008-04-30 16:02:00,104.62,104.64,104.61,104.625,36500000.0
2008-04-30 16:03:00,104.62,104.64,104.605,104.61,53800000.0
2008-04-30 16:04:00,104.61,104.61,104.59,104.6,53100000.0
2008-04-30 16:05:00,104.6,104.635,104.59,104.62,35200000.0
2008-04-30 16:06:00,104.615,104.64,104.595,104.62,39300000.0
2008-04-30 16:07:00,104.62,104.64,104.61,104.62,33300000.0
2008-04-30 16:08:00,104.62,104.62,104.59,104.6,27200000.0
2008-04-30 16:09:00,104.6,104.65,104.6,104.65,34000000.0
2008-04-30 16:10:00,104.65,104.665,104.63,104.63,52500000.0
2008-04-30 16:11:00,104.63,104.63,104.59,104.59,15700000.0
2008-04-30 16:12:00,104.59,104.6,104.56,104.58,44700000.0
2008-04-30 16:13:00,104.585,104.605,104.58,104.59,44700000.0
2008-04-30 16:14:00,104.585,104.59,104.56,104.565,45200000.0
2008-04-30 16:15:00,104.57,104.59,104.57,104.585,36900000.0
2008-04-30 16:16:00,104.59,104.59,104.545,104.555,42300000.0
2008-04-30 16:17:00,104.555,104.56,104.52,104.53,57800000.0
2008-04-30 16:18:00,104.535,104.55,104.52,104.52,50600000.0
2008-04-30 16:19:00,104.52,104.52,104.48,104.515,490900000.0
2008-04-30 16:20:00,104.52,104.53,104.49,104.515,45700000.0
2008-04-30 16:21:00,104.515,104.53,104.485,104.51,113100000.0
2008-04-30 16:22:00,104.51,104.52,104.475,104.485,52700000.0
2008-04-30 16:23:00,104.485,104.51,104.46,104.48,128400000.0
2008-04-30 16:24:00,104.48,104.49,104.47,104.48,25300000.0
2008-04-30 16:25:00,104.48,104.49,104.47,104.48,34100000.0
2008-04-30 16:26:00,104.48,104.49,104.465,104.47,74800000.0
2008-04-30 16:27:00,104.465,104.47,104.44,104.445,51500000.0
2008-04-30 16:28:00,104.45,104.45,104.43,104.43,43600000.0
2008-04-30 16:29:00,104.43,104.46,104.41,104.45,98600000.0
2008-04-30 16:30:00,104.455,104.47,104.42,104.47,77100000.0
2008-04-30 16:31:00,104.475,104.51,104.47,104.47,36500000.0
2008-04-30 16:32:00,104.47,104.47,104.43,104.44,55600000.0
2008-04-30 16:33:00,104.44,104.48,104.435,104.46,47300000.0
2008-04-30 16:34:00,104.465,104.47,104.455,104.465,36100000.0
2008-04-30 16:35:00,104.47,104.47,104.44,104.46,39500000.0
2008-04-30 16:36:00,104.47,104.54,104.47,104.51,60900000.0
2008-04-30 16:37:00,104.515,104.54,104.51,104.51,52000000.0
2008-04-30 16:38:00,104.51,104.51,104.47,104.485,40000000.0
2008-04-30 16:39:00,104.48,104.51,104.47,104.49,41800000.0
2008-04-30 16:40:00,104.495,104.5,104.485,104.5,26800000.0
2008-04-30 16:41:00,104.495,104.52,104.49,104.52,94200000.0
2008-04-30 16:42:00,104.515,104.52,104.5,104.5,14700000.0
2008-04-30 16:43:00,104.5,104.5,104.445,104.46,81800000.0
2008-04-30 16:44:00,104.46,104.48,104.44,104.47,281600000.0
2008-04-30 16:45:00,104.47,104.48,104.46,104.46,93100000.0
2008-04-30 16:46:00,104.46,104.47,104.41,104.43,84800000.0
2008-04-30 16:47:00,104.43,104.44,104.42,104.42,47200000.0
2008-04-30 16:48:00,104.42,104.42,104.375,104.38,198700000.0
2008-04-30 16:49:00,104.385,104.385,104.36,104.37,39200000.0
2008-04-30 16:50:00,104.375,104.375,104.34,104.35,48100000.0
2008-04-30 16:51:00,104.35,104.42,104.345,104.41,102400000.0
2008-04-30 16:52:00,104.42,104.42,104.37,104.39,51000000.0
2008-04-30 16:53:00,104.39,104.41,104.37,104.39,51600000.0
2008-04-30 16:54:00,104.395,104.43,104.385,104.41,45500000.0
2008-04-30 16:55:00,104.415,104.45,104.4,104.45,48600000.0
2008-04-30 16:56:00,104.45,104.45,104.44,104.445,34100000.0
2008-04-30 16:57:00,104.445,104.45,104.42,104.45,25500000.0
2008-04-30 16:58:00,104.45,104.48,104.44,104.47,58300000.0
2008-04-30 16:59:00,104.465,104.51,104.46,104.5,59300000.0
2008-04-30 17:00:00,104.505,104.53,104.5,104.53,93900000.0
2008-04-30 17:01:00,104.53,104.53,104.48,104.49,64500000.0
2008-04-30 17:02:00,104.49,104.5,104.47,104.5,56500000.0
2008-04-30 17:03:00,104.495,104.495,104.45,104.46,57000000.0
2008-04-30 17:04:00,104.46,104.51,104.46,104.47,67200000.0
2008-04-30 17:05:00,104.47,104.515,104.46,104.5,77300000.0
2008-04-30 17:06:00,104.505,104.535,104.5,104.52,67700000.0
2008-04-30 17:07:00,104.52,104.54,104.51,104.525,64500000.0
2008-04-30 17:08:00,104.53,104.55,104.52,104.53,66100000.0
2008-04-30 17:09:00,104.525,104.525,104.46,104.52,49600000.0
2008-04-30 17:10:00,104.515,104.57,104.51,104.555,52200000.0
2008-04-30 17:11:00,104.56,104.59,104.53,104.59,49400000.0
2008-04-30 17:12:00,104.59,104.6,104.52,104.54,71100000.0
2008-04-30 17:13:00,104.54,104.55,104.51,104.55,36500000.0
2008-04-30 17:14:00,104.55,104.55,104.49,104.505,55800000.0
2008-04-30 17:15:00,104.505,104.52,104.48,104.5,31600000.0
2008-04-30 17:16:00,104.5,104.5,104.46,104.465,67200000.0
2008-04-30 17:17:00,104.46,104.49,104.46,104.49,52500000.0
2008-04-30 17:18:00,104.48,104.52,104.48,104.52,49800000.0
2008-04-30 17:19:00,104.52,104.57,104.52,104.55,38400000.0
2008-04-30 17:20:00,104.56,104.56,104.54,104.54,24700000.0
2008-04-30 17:21:00,104.54,104.585,104.54,104.58,47200000.0
2008-04-30 17:22:00,104.58,104.58,104.57,104.57,36400000.0
2008-04-30 17:23:00,104.57,104.58,104.56,104.56,27200000.0
2008-04-30 17:24:00,104.555,104.57,104.54,104.57,37200000.0
2008-04-30 17:25:00,104.565,104.565,104.54,104.54,23500000.0
2008-04-30 17:26:00,104.54,104.55,104.53,104.545,51400000.0
2008-04-30 17:27:00,104.54,104.54,104.53,104.53,37500000.0
2008-04-30 17:28:00,104.525,104.525,104.51,104.52,21100000.0
2008-04-30 17:29:00,104.52,104.52,104.47,104.47,36400000.0
2008-04-30 17:30:00,104.465,104.49,104.46,104.49,35100000.0
2008-04-30 17:31:00,104.485,104.51,104.48,104.51,44300000.0
2008-04-30 17:32:00,104.51,104.51,104.5,104.51,10000000.0
2008-04-30 17:33:00,104.51,104.52,104.48,104.48,54700000.0
2008-04-30 17:34:00,104.48,104.52,104.46,104.48,46600000.0
2008-04-30 17:35:00,104.475,104.475,104.435,104.45,67000000.0
2008-04-30 17:36:00,104.46,104.46,104.44,104.45,22400000.0
2008-04-30 17:37:00,104.445,104.45,104.41,104.41,89000000.0
2008-04-30 17:38:00,104.41,104.42,104.4,104.41,110200000.0
2008-04-30 17:39:00,104.405,104.47,104.4,104.47,99000000.0
2008-04-30 17:40:00,104.47,104.5,104.46,104.485,81600000.0
2008-04-30 17:41:00,104.485,104.5,104.48,104.485,38500000.0
2008-04-30 17:42:00,104.48,104.49,104.48,104.48,36400000.0
2008-04-30 17:43:00,104.48,104.49,104.47,104.48,66300000.0
2008-04-30 17:44:00,104.48,104.49,104.455,104.485,89100000.0
2008-04-30 17:45:00,104.49,104.5,104.48,104.48,61400000.0
2008-04-30 17:46:00,104.48,104.5,104.45,104.5,28100000.0
2008-04-30 17:47:00,104.51,104.52,104.5,104.5,20100000.0
2008-04-30 17:48:00,104.5,104.5,104.47,104.48,45500000.0
2008-04-30 17:49:00,104.48,104.49,104.47,104.485,46400000.0
2008-04-30 17:50:00,104.48,104.48,104.475,104.48,6700000.0
2008-04-30 17:51:00,104.48,104.485,104.47,104.48,18700000.0
2008-04-30 17:52:00,104.48,104.51,104.47,104.505,41200000.0
2008-04-30 17:53:00,104.505,104.53,104.505,104.52,17100000.0
2008-04-30 17:54:00,104.525,104.525,104.52,104.52,6900000.0
2008-04-30 17:55:00,104.53,104.54,104.525,104.535,8600000.0
2008-04-30 17:56:00,104.53,104.54,104.53,104.54,18400000.0
2008-04-30 17:57:00,104.54,104.54,104.52,104.54,67200000.0
2008-04-30 17:58:00,104.54,104.54,104.53,104.54,6400000.0
2008-04-30 17:59:00,104.535,104.54,104.53,104.54,37400000.0
2008-04-30 18:00:00,104.53,104.54,104.52,104.53,28000000.0
2008-04-30 18:01:00,104.53,104.53,104.52,104.52,31900000.0
2008-04-30 18:02:00,104.52,104.53,104.515,104.52,13100000.0
2008-04-30 18:03:00,104.52,104.52,104.51,104.51,15500000.0
2008-04-30 18:04:00,104.515,104.54,104.51,104.54,36100000.0
2008-04-30 18:05:00,104.54,104.55,104.535,104.55,26000000.0
2008-04-30 18:06:00,104.545,104.56,104.52,104.55,47300000.0
2008-04-30 18:07:00,104.555,104.57,104.55,104.56,30700000.0
2008-04-30 18:08:00,104.56,104.57,104.54,104.545,17300000.0
2008-04-30 18:09:00,104.545,104.56,104.53,104.535,32400000.0
2008-04-30 18:10:00,104.535,104.54,104.41,104.43,90900000.0
2008-04-30 18:11:00,104.435,104.47,104.43,104.465,59000000.0
2008-04-30 18:12:00,104.465,104.49,104.46,104.47,31500000.0
2008-04-30 18:13:00,104.47,104.47,104.45,104.455,27200000.0
2008-04-30 18:14:00,104.455,104.505,104.45,104.505,47900000.0
2008-04-30 18:15:00,104.5,104.51,104.48,104.485,29200000.0
2008-04-30 18:16:00,104.49,104.505,104.48,104.5,14300000.0
2008-04-30 18:17:00,104.5,104.5,104.48,104.49,19300000.0
2008-04-30 18:18:00,104.485,104.485,104.47,104.48,24300000.0
2008-04-30 18:19:00,104.47,104.47,104.46,104.47,13800000.0
2008-04-30 18:20:00,104.47,104.495,104.47,104.49,27700000.0
2008-04-30 18:21:00,104.49,104.49,104.44,104.46,82000000.0
2008-04-30 18:22:00,104.455,104.48,104.455,104.48,18700000.0
2008-04-30 18:23:00,104.48,104.54,104.48,104.52,80100000.0
2008-04-30 18:24:00,104.51,104.515,104.48,104.48,16700000.0
2008-04-30 18:25:00,104.485,104.5,104.48,104.49,25600000.0
2008-04-30 18:26:00,104.49,104.49,104.465,104.47,20400000.0
2008-04-30 18:27:00,104.47,104.48,104.45,104.48,39000000.0
2008-04-30 18:28:00,104.48,104.48,104.47,104.475,13400000.0
2008-04-30 18:29:00,104.47,104.5,104.47,104.49,28800000.0
2008-04-30 18:30:00,104.49,104.5,104.48,104.49,24900000.0
2008-04-30 18:31:00,104.495,104.5,104.49,104.5,25800000.0
2008-04-30 18:32:00,104.5,104.505,104.485,104.485,15400000.0
2008-04-30 18:33:00,104.49,104.49,104.48,104.485,30600000.0
2008-04-30 18:34:00,104.48,104.485,104.45,104.45,34000000.0
2008-04-30 18:35:00,104.455,104.49,104.455,104.465,13500000.0
2008-04-30 18:36:00,104.47,104.49,104.46,104.47,17200000.0
2008-04-30 18:37:00,104.46,104.47,104.455,104.46,12400000.0
2008-04-30 18:38:00,104.46,104.46,104.455,104.455,8400000.0
2008-04-30 18:39:00,104.455,104.465,104.455,104.46,25800000.0
2008-04-30 18:40:00,104.46,104.47,104.455,104.46,14300000.0
2008-04-30 18:41:00,104.46,104.46,104.46,104.46,1600000.0
2008-04-30 18:42:00,104.465,104.475,104.465,104.47,10700000.0
2008-04-30 18:43:00,104.475,104.475,104.45,104.46,21200000.0
2008-04-30 18:44:00,104.46,104.46,104.44,104.45,17400000.0
2008-04-30 18:45:00,104.45,104.455,104.445,104.45,12200000.0
2008-04-30 18:46:00,104.45,104.45,104.43,104.43,10400000.0
2008-04-30 18:47:00,104.42,104.43,104.42,104.42,33400000.0
2008-04-30 18:48:00,104.42,104.425,104.41,104.41,14900000.0
2008-04-30 18:49:00,104.415,104.415,104.38,104.39,47500000.0
2008-04-30 18:50:00,104.39,104.405,104.385,104.395,29600000.0
2008-04-30 18:51:00,104.4,104.4,104.35,104.37,100500000.0
2008-04-30 18:52:00,104.37,104.37,104.34,104.35,79700000.0
2008-04-30 18:53:00,104.35,104.35,104.35,104.35,5000000.0
2008-04-30 18:54:00,104.35,104.35,104.32,104.33,149000000.0
2008-04-30 18:55:00,104.33,104.345,104.325,104.34,54100000.0
2008-04-30 18:56:00,104.34,104.355,104.315,104.345,269800000.0
2008-04-30 18:57:00,104.34,104.355,104.335,104.34,103200000.0
2008-04-30 18:58:00,104.34,104.35,104.335,104.34,13600000.0
2008-04-30 18:59:00,104.345,104.37,104.33,104.37,49500000.0
2008-04-30 19:00:00,104.375,104.39,104.35,104.38,94600000.0
2008-04-30 19:01:00,104.38,104.395,104.38,104.385,36900000.0
2008-04-30 19:02:00,104.38,104.38,104.33,104.335,111000000.0
2008-04-30 19:03:00,104.34,104.34,104.29,104.29,61400000.0
2008-04-30 19:04:00,104.29,104.34,104.29,104.305,53000000.0
2008-04-30 19:05:00,104.305,104.32,104.3,104.3,98000000.0
2008-04-30 19:06:00,104.3,104.31,104.295,104.3,23800000.0
2008-04-30 19:07:00,104.3,104.31,104.29,104.3,37100000.0
2008-04-30 19:08:00,104.305,104.315,104.295,104.3,34900000.0
2008-04-30 19:09:00,104.3,104.305,104.29,104.3,18200000.0
2008-04-30 19:10:00,104.3,104.3,104.285,104.3,19700000.0
2008-04-30 19:11:00,104.3,104.3,104.27,104.29,75700000.0
2008-04-30 19:12:00,104.29,104.305,104.29,104.295,56300000.0
2008-04-30 19:13:00,104.3,104.3,104.295,104.3,24400000.0
2008-04-30 19:14:00,104.3,104.33,104.29,104.33,54500000.0
2008-04-30 19:15:00,104.33,104.34,104.325,104.33,47300000.0
2008-04-30 19:16:00,104.335,104.34,104.325,104.34,45600000.0
2008-04-30 19:17:00,104.335,104.34,104.33,104.34,17100000.0
2008-04-30 19:19:00,104.34,104.34,104.31,104.315,22700000.0
2008-04-30 19:20:00,104.315,104.35,104.315,104.34,17000000.0
2008-04-30 19:21:00,104.34,104.34,104.32,104.325,13900000.0
2008-04-30 19:22:00,104.33,104.345,104.325,104.345,18000000.0
2008-04-30 19:23:00,104.35,104.37,104.35,104.36,17400000.0
2008-04-30 19:24:00,104.36,104.36,104.35,104.35,5700000.0
2008-04-30 19:25:00,104.35,104.355,104.35,104.35,4500000.0
2008-04-30 19:26:00,104.35,104.37,104.35,104.365,22500000.0
2008-04-30 19:27:00,104.36,104.36,104.355,104.36,11600000.0
2008-04-30 19:28:00,104.355,104.36,104.35,104.35,15900000.0
2008-04-30 19:29:00,104.35,104.36,104.345,104.36,6500000.0
2008-04-30 19:30:00,104.37,104.37,104.37,104.37,1900000.0
2008-04-30 19:31:00,104.37,104.37,104.355,104.36,18400000.0
2008-04-30 19:32:00,104.36,104.37,104.355,104.365,7000000.0
2008-04-30 19:33:00,104.36,104.365,104.36,104.36,17700000.0
2008-04-30 19:34:00,104.36,104.365,104.36,104.36,10100000.0
2008-04-30 19:35:00,104.36,104.38,104.36,104.375,8000000.0
2008-04-30 19:36:00,104.375,104.39,104.33,104.37,64100000.0
2008-04-30 19:37:00,104.37,104.42,104.37,104.42,34700000.0
2008-04-30 19:38:00,104.42,104.42,104.41,104.42,12700000.0
2008-04-30 19:39:00,104.42,104.45,104.42,104.45,18800000.0
2008-04-30 19:40:00,104.45,104.46,104.44,104.45,35300000.0
2008-04-30 19:41:00,104.445,104.45,104.44,104.45,27000000.0
2008-04-30 19:42:00,104.45,104.46,104.45,104.46,13300000.0
2008-04-30 19:43:00,104.46,104.46,104.44,104.44,20900000.0
2008-04-30 19:44:00,104.44,104.45,104.44,104.44,12800000.0
2008-04-30 19:45:00,104.435,104.44,104.395,104.41,46100000.0
2008-04-30 19:46:00,104.4,104.41,104.4,104.4,7900000.0
2008-04-30 19:47:00,104.4,104.41,104.38,104.41,18900000.0
2008-04-30 19:48:00,104.41,104.43,104.395,104.43,27400000.0
2008-04-30 19:49:00,104.43,104.43,104.41,104.42,42000000.0
2008-04-30 19:50:00,104.42,104.42,104.38,104.39,56700000.0
2008-04-30 19:51:00,104.39,104.4,104.38,104.395,31000000.0
2008-04-30 19:52:00,104.39,104.41,104.39,104.41,13700000.0
2008-04-30 19:53:00,104.41,104.41,104.41,104.41,1800000.0
2008-04-30 19:54:00,104.41,104.42,104.41,104.41,10900000.0
2008-04-30 19:55:00,104.41,104.43,104.41,104.43,12900000.0
2008-04-30 19:56:00,104.43,104.43,104.39,104.4,24400000.0
2008-04-30 19:57:00,104.4,104.41,104.39,104.4,23400000.0
2008-04-30 19:58:00,104.4,104.4,104.36,104.36,26400000.0
2008-04-30 19:59:00,104.36,104.37,104.355,104.37,17500000.0
2008-04-30 20:00:00,104.38,104.41,104.37,104.41,15500000.0
2008-04-30 20:01:00,104.405,104.41,104.4,104.41,24900000.0
2008-04-30 20:02:00,104.415,104.42,104.405,104.42,16700000.0
2008-04-30 20:03:00,104.42,104.43,104.4,104.4,34900000.0
2008-04-30 20:04:00,104.4,104.41,104.4,104.41,12100000.0
2008-04-30 20:05:00,104.415,104.46,104.415,104.46,20600000.0
2008-04-30 20:06:00,104.47,104.485,104.46,104.48,28500000.0
2008-04-30 20:07:00,104.48,104.49,104.46,104.47,26500000.0
2008-04-30 20:08:00,104.47,104.495,104.47,104.49,19600000.0
2008-04-30 20:09:00,104.5,104.53,104.495,104.53,30500000.0
2008-04-30 20:10:00,104.535,104.57,104.52,104.535,49200000.0
2008-04-30 20:11:00,104.53,104.57,104.52,104.55,38650000.0
2008-04-30 20:12:00,104.555,104.59,104.5,104.5,45400000.0
2008-04-30 20:13:00,104.5,104.53,104.46,104.485,40200000.0
2008-04-30 20:14:00,104.485,104.53,104.455,104.475,126300000.0
2008-04-30 20:15:00,104.48,104.675,104.33,104.605,480599999.0
2008-04-30 20:16:00,104.6,104.61,104.36,104.525,248100000.0
2008-04-30 20:17:00,104.535,104.635,104.49,104.635,167900000.0
2008-04-30 20:18:00,104.64,104.73,104.575,104.69,169400000.0
2008-04-30 20:19:00,104.685,104.8,104.68,104.73,89600000.0
2008-04-30 20:20:00,104.725,104.73,104.61,104.62,156700000.0
2008-04-30 20:21:00,104.62,104.725,104.62,104.67,305700000.0
2008-04-30 20:22:00,104.67,104.67,104.4,104.485,194400000.0
2008-04-30 20:23:00,104.49,104.515,104.4,104.445,432300000.0
2008-04-30 20:24:00,104.44,104.515,104.43,104.48,196400000.0
2008-04-30 20:25:00,104.48,104.51,104.425,104.44,343600000.0
2008-04-30 20:26:00,104.44,104.55,104.41,104.515,320799999.0
2008-04-30 20:27:00,104.51,104.51,104.265,104.34,901399999.0
2008-04-30 20:28:00,104.34,104.55,104.315,104.435,401499999.0
2008-04-30 20:29:00,104.44,104.445,104.3,104.43,121400000.0
2008-04-30 20:30:00,104.43,104.45,104.34,104.435,126300000.0
2008-04-30 20:31:00,104.435,104.495,104.4,104.475,113200000.0
2008-04-30 20:32:00,104.47,104.52,104.37,104.405,98900000.0
2008-04-30 20:33:00,104.41,104.485,104.41,104.43,73800000.0
2008-04-30 20:34:00,104.43,104.43,104.37,104.385,370200000.0
2008-04-30 20:35:00,104.395,104.425,104.35,104.37,394500000.0
2008-04-30 20:36:00,104.37,104.395,104.33,104.355,134200000.0
2008-04-30 20:37:00,104.36,104.365,104.295,104.33,106600000.0
2008-04-30 20:38:00,104.33,104.35,104.25,104.25,252799997.0
2008-04-30 20:39:00,104.25,104.35,104.23,104.34,216200000.0
2008-04-30 20:40:00,104.33,104.33,104.275,104.295,60200000.0
2008-04-30 20:41:00,104.3,104.375,104.285,104.345,132500000.0
2008-04-30 20:42:00,104.35,104.37,104.32,104.33,78800000.0
2008-04-30 20:43:00,104.33,104.39,104.325,104.35,135100000.0
2008-04-30 20:44:00,104.35,104.385,104.285,104.295,111500000.0
2008-04-30 20:45:00,104.29,104.32,104.28,104.31,71500000.0
2008-04-30 20:46:00,104.305,104.305,104.145,104.145,115600000.0
2008-04-30 20:47:00,104.15,104.21,104.135,104.145,60700000.0
2008-04-30 20:48:00,104.14,104.155,104.1,104.1,106300000.0
2008-04-30 20:49:00,104.1,104.155,104.09,104.135,79000000.0
2008-04-30 20:50:00,104.14,104.15,104.12,104.15,59300000.0
2008-04-30 20:51:00,104.14,104.23,104.14,104.19,112600000.0
2008-04-30 20:52:00,104.19,104.215,104.135,104.17,83500000.0
2008-04-30 20:53:00,104.17,104.24,104.14,104.22,108400000.0
2008-04-30 20:54:00,104.22,104.22,104.115,104.14,114900000.0
2008-04-30 20:55:00,104.14,104.14,104.06,104.08,98600000.0
2008-04-30 20:56:00,104.08,104.125,103.98,103.98,141700000.0
2008-04-30 20:57:00,103.98,104.02,103.92,104.01,83600000.0
2008-04-30 20:58:00,104.01,104.01,103.96,103.97,112000000.0
2008-04-30 20:59:00,103.97,103.97,103.88,103.895,118400000.0
2008-04-30 21:00:00,103.895,103.905,103.865,103.875,64300000.0
2008-04-30 21:01:00,103.88,103.95,103.88,103.925,70900000.0
2008-04-30 21:02:00,103.92,103.955,103.895,103.95,66900000.0
2008-04-30 21:03:00,103.95,103.965,103.905,103.91,44600000.0
2008-04-30 21:04:00,103.91,103.91,103.865,103.87,113800000.0
2008-04-30 21:05:00,103.865,103.88,103.86,103.88,80700000.0
2008-04-30 21:06:00,103.88,103.96,103.88,103.96,129800000.0
2008-04-30 21:07:00,103.96,104.02,103.96,104.02,96500000.0
2008-04-30 21:08:00,104.02,104.02,103.95,103.975,170500000.0
2008-04-30 21:09:00,103.975,103.99,103.95,103.99,100100000.0
2008-04-30 21:10:00,103.99,104.0,103.96,103.97,79000000.0
2008-04-30 21:11:00,103.97,103.975,103.83,103.83,172700000.0
2008-04-30 21:12:00,103.825,103.89,103.82,103.835,244000000.0
2008-04-30 21:13:00,103.84,103.84,103.77,103.79,164400000.0
2008-04-30 21:14:00,103.79,103.82,103.75,103.815,120000000.0
2008-04-30 21:15:00,103.81,103.84,103.805,103.84,212000000.0
2008-04-30 21:16:00,103.84,103.875,103.83,103.875,258000000.0
2008-04-30 21:17:00,103.87,103.91,103.87,103.9,249900000.0
2008-04-30 21:18:00,103.9,103.93,103.89,103.89,180000000.0
2008-04-30 21:19:00,103.89,103.89,103.85,103.885,197500000.0
2008-04-30 21:20:00,103.885,103.89,103.87,103.885,38700000.0
2008-04-30 21:21:00,103.885,103.925,103.885,103.915,59600000.0
2008-04-30 21:22:00,103.915,103.94,103.875,103.94,71500000.0
2008-04-30 21:23:00,103.945,103.96,103.915,103.92,100300000.0
2008-04-30 21:24:00,103.93,103.96,103.92,103.96,43800000.0
2008-04-30 21:25:00,103.96,103.96,103.92,103.93,41700000.0
2008-04-30 21:26:00,103.935,103.935,103.865,103.9,102900000.0
2008-04-30 21:27:00,103.89,103.905,103.86,103.86,41600000.0
2008-04-30 21:28:00,103.86,103.89,103.86,103.87,27000000.0
2008-04-30 21:29:00,103.87,103.87,103.815,103.825,69800000.0
2008-04-30 21:30:00,103.825,103.875,103.825,103.865,66600000.0
2008-04-30 21:31:00,103.86,103.88,103.85,103.855,117700000.0
2008-04-30 21:32:00,103.85,103.95,103.85,103.915,161800000.0
2008-04-30 21:33:00,103.92,103.97,103.91,103.96,178900000.0
2008-04-30 21:34:00,103.96,103.98,103.94,103.96,46600000.0
2008-04-30 21:35:00,103.96,103.98,103.96,103.97,100200000.0
2008-04-30 21:36:00,103.97,103.98,103.92,103.93,160800000.0
2008-04-30 21:37:00,103.93,103.94,103.92,103.94,53000000.0
2008-04-30 21:38:00,103.94,103.965,103.94,103.955,67200000.0
2008-04-30 21:39:00,103.955,103.985,103.94,103.98,128300000.0
2008-04-30 21:40:00,103.98,103.99,103.92,103.95,227600000.0
2008-04-30 21:41:00,103.95,103.99,103.92,103.93,288100000.0
2008-04-30 21:42:00,103.93,103.99,103.925,103.99,137800000.0
2008-04-30 21:43:00,103.99,104.005,103.98,104.005,131400000.0
2008-04-30 21:44:00,104.005,104.04,103.99,104.03,184500000.0
2008-04-30 21:45:00,104.03,104.05,104.0,104.0,83700000.0
2008-04-30 21:46:00,104.0,104.0,103.985,103.985,55100000.0
2008-04-30 21:47:00,103.985,103.99,103.97,103.98,35400000.0
2008-04-30 21:48:00,103.98,104.02,103.98,104.02,37300000.0
2008-04-30 21:49:00,104.02,104.04,103.99,104.03,53100000.0
2008-04-30 21:50:00,104.035,104.06,103.99,104.055,84670000.0
2008-04-30 21:51:00,104.05,104.055,104.005,104.015,46900000.0
2008-04-30 21:52:00,104.01,104.03,104.0,104.03,73800000.0
2008-04-30 21:53:00,104.03,104.045,104.0,104.025,95900000.0
2008-04-30 21:54:00,104.025,104.04,104.01,104.04,27800000.0
2008-04-30 21:55:00,104.04,104.05,104.005,104.01,39200000.0
2008-04-30 21:56:00,104.01,104.01,103.99,104.01,70900000.0
2008-04-30 21:57:00,104.01,104.01,103.95,103.965,44900000.0
2008-04-30 21:58:00,103.96,104.0,103.96,103.96,34700000.0
2008-04-30 21:59:00,103.96,103.98,103.96,103.975,17000000.0
2008-04-30 22:00:00,103.975,103.99,103.97,103.99,18700000.0
2008-04-30 22:01:00,103.995,103.995,103.98,103.985,22600000.0
2008-04-30 22:02:00,103.98,104.01,103.98,104.0,45900000.0
2008-04-30 22:03:00,104.0,104.015,104.0,104.015,20100000.0
2008-04-30 22:04:00,104.015,104.02,103.99,103.995,38300000.0
2008-04-30 22:05:00,104.0,104.005,103.99,103.99,29100000.0
2008-04-30 22:06:00,103.99,103.99,103.98,103.98,3900000.0
2008-04-30 22:07:00,103.98,103.99,103.98,103.98,8000000.0
2008-04-30 22:08:00,103.985,103.99,103.98,103.99,25300000.0
2008-04-30 22:09:00,103.985,103.99,103.98,103.985,10400000.0
2008-04-30 22:10:00,103.985,104.02,103.985,104.0,20200000.0
2008-04-30 22:11:00,104.0,104.0,103.98,103.99,15800000.0
2008-04-30 22:12:00,103.995,103.995,103.98,103.985,15500000.0
2008-04-30 22:13:00,103.985,103.995,103.975,103.98,8000000.0
2008-04-30 22:14:00,103.98,103.98,103.955,103.955,8100000.0
2008-04-30 22:15:00,103.95,103.97,103.95,103.96,25200000.0
2008-04-30 22:16:00,103.96,103.96,103.955,103.955,9100000.0
2008-04-30 22:18:00,103.955,103.96,103.955,103.96,13400000.0
2008-04-30 22:19:00,103.96,103.96,103.955,103.96,47400000.0
2008-04-30 22:21:00,103.96,103.96,103.94,103.94,26000000.0
2008-04-30 22:22:00,103.945,103.945,103.94,103.94,3500000.0
2008-04-30 22:23:00,103.945,103.955,103.945,103.95,4600000.0
2008-04-30 22:24:00,103.95,103.955,103.95,103.955,2500000.0
2008-04-30 22:25:00,103.955,103.955,103.94,103.94,9700000.0
2008-04-30 22:26:00,103.94,103.945,103.93,103.945,5500000.0
2008-04-30 22:27:00,103.95,103.95,103.92,103.92,16500000.0
2008-04-30 22:28:00,103.925,103.93,103.92,103.92,17100000.0
2008-04-30 22:29:00,103.925,103.925,103.92,103.92,3300000.0
2008-04-30 22:30:00,103.92,103.925,103.915,103.92,13400000.0
2008-04-30 22:31:00,103.92,103.935,103.915,103.93,5100000.0
2008-04-30 22:32:00,103.93,103.94,103.91,103.92,38500000.0
2008-04-30 22:33:00,103.925,103.93,103.92,103.93,3700000.0
2008-04-30 22:34:00,103.945,103.955,103.91,103.91,46300000.0
2008-04-30 22:35:00,103.91,103.91,103.88,103.88,24300000.0
2008-04-30 22:36:00,103.885,103.9,103.875,103.9,20700000.0
2008-04-30 22:37:00,103.905,103.91,103.9,103.905,6300000.0
2008-04-30 22:38:00,103.9,103.905,103.89,103.89,6000000.0
2008-04-30 22:39:00,103.895,103.905,103.895,103.905,900000.0
2008-04-30 22:40:00,103.91,103.91,103.885,103.885,4000000.0
2008-04-30 22:41:00,103.89,103.91,103.89,103.905,8900000.0
2008-04-30 22:42:00,103.9,103.92,103.89,103.915,35700000.0
2008-04-30 22:43:00,103.925,103.94,103.9,103.915,43000000.0
2008-04-30 22:44:00,103.93,103.95,103.91,103.91,175000000.0
2008-04-30 22:45:00,103.91,103.91,103.91,103.91,34200000.0
2008-04-30 22:46:00,103.91,103.91,103.88,103.89,297800001.0
2008-04-30 22:47:00,103.89,103.9,103.88,103.88,315500000.0
2008-04-30 22:48:00,103.885,103.885,103.88,103.88,78400000.0
2008-04-30 22:49:00,103.88,103.88,103.84,103.86,235999999.0
2008-04-30 22:50:00,103.86,103.86,103.835,103.84,135800000.0
2008-04-30 22:51:00,103.845,103.86,103.84,103.86,106100000.0
2008-04-30 22:52:00,103.86,103.86,103.835,103.84,87600000.0
2008-04-30 22:53:00,103.845,103.86,103.845,103.85,100000000.0
2008-04-30 22:54:00,103.85,103.86,103.85,103.855,99200000.0
2008-04-30 22:55:00,103.855,103.855,103.855,103.855,4800000.0
2008-04-30 22:56:00,103.86,103.86,103.855,103.86,28300000.0
2008-04-30 22:57:00,103.86,103.88,103.86,103.88,81500000.0
2008-04-30 22:58:00,103.88,103.88,103.88,103.88,12200000.0
2008-04-30 22:59:00,103.88,103.9,103.85,103.85,316000000.0
2008-04-30 23:00:00,103.83,103.86,103.83,103.85,148000000.0
2008-04-30 23:01:00,103.86,103.88,103.83,103.88,260000000.0
2008-04-30 23:02:00,103.88,103.88,103.87,103.88,52000000.0
2008-04-30 23:03:00,103.87,103.87,103.85,103.86,21500000.0
2008-04-30 23:04:00,103.86,103.87,103.855,103.87,31900000.0
2008-04-30 23:05:00,103.88,103.88,103.86,103.86,15600000.0
2008-04-30 23:06:00,103.86,103.86,103.83,103.83,18500000.0
2008-04-30 23:07:00,103.83,103.835,103.78,103.835,109300000.0
2008-04-30 23:08:00,103.84,103.85,103.84,103.85,6800000.0
2008-04-30 23:09:00,103.85,103.85,103.85,103.85,22100000.0
2008-04-30 23:10:00,103.85,103.85,103.85,103.85,13500000.0
2008-04-30 23:11:00,103.85,103.85,103.85,103.85,17200000.0
2008-04-30 23:12:00,103.86,103.87,103.86,103.87,1500000.0
2008-04-30 23:13:00,103.87,103.87,103.87,103.87,400000.0
2008-04-30 23:14:00,103.87,103.875,103.87,103.875,800000.0
2008-04-30 23:15:00,103.88,103.9,103.875,103.88,104100000.0
2008-04-30 23:16:00,103.89,103.9,103.88,103.88,64800000.0
2008-04-30 23:17:00,103.88,103.88,103.88,103.88,16000000.0
2008-04-30 23:18:00,103.88,103.88,103.88,103.88,6500000.0
2008-04-30 23:19:00,103.88,103.91,103.88,103.91,45800000.0
2008-04-30 23:20:00,103.91,103.945,103.9,103.93,122900000.0
2008-04-30 23:21:00,103.93,103.94,103.925,103.94,13600000.0
2008-04-30 23:22:00,103.94,103.94,103.915,103.92,88400000.0
2008-04-30 23:23:00,103.91,103.91,103.9,103.91,51000000.0
2008-04-30 23:24:00,103.91,103.915,103.91,103.91,45600000.0
2008-04-30 23:25:00,103.91,103.91,103.88,103.885,79900000.0
2008-04-30 23:26:00,103.89,103.895,103.89,103.895,19200000.0
2008-04-30 23:27:00,103.895,103.895,103.885,103.885,7600000.0
2008-04-30 23:28:00,103.89,103.89,103.875,103.88,7600000.0
2008-04-30 23:29:00,103.875,103.875,103.875,103.875,1600000.0
2008-04-30 23:30:00,103.875,103.89,103.875,103.89,51200000.0
2008-04-30 23:31:00,103.89,103.89,103.89,103.89,5400000.0
2008-04-30 23:32:00,103.89,103.89,103.825,103.85,91200000.0
2008-04-30 23:33:00,103.85,103.85,103.85,103.85,30300000.0
2008-04-30 23:34:00,103.85,103.86,103.85,103.86,37300000.0
2008-04-30 23:35:00,103.87,103.895,103.855,103.86,41600000.0
2008-04-30 23:36:00,103.86,103.86,103.86,103.86,16700001.0
2008-04-30 23:38:00,103.89,103.89,103.88,103.88,305300004.0
2008-04-30 23:39:00,103.86,103.87,103.86,103.87,305300004.0
2008-04-30 23:40:00,103.87,103.88,103.86,103.88,577600006.0
2008-04-30 23:41:00,103.88,103.88,103.88,103.88,163200000.0
2008-04-30 23:42:00,103.88,103.88,103.88,103.88,16400000.0
2008-04-30 23:43:00,103.88,103.91,103.88,103.91,49600000.0
2008-04-30 23:46:00,103.91,103.91,103.91,103.91,12600000.0
2008-04-30 23:47:00,103.91,103.95,103.91,103.95,155300000.0
2008-04-30 23:48:00,103.95,103.96,103.95,103.96,10300000.0
2008-04-30 23:49:00,103.95,103.99,103.95,103.98,201299998.0
2008-04-30 23:50:00,103.98,103.995,103.97,103.995,169500000.0
2008-04-30 23:51:00,103.99,104.01,103.97,104.01,262700000.0
2008-04-30 23:52:00,104.02,104.03,103.97,104.0,270900000.0
2008-04-30 23:53:00,104.0,104.0,103.975,103.975,100300000.0
2008-04-30 23:54:00,103.98,103.98,103.98,103.98,17200000.0
2008-04-30 23:55:00,103.98,103.98,103.98,103.98,138600000.0
2008-04-30 23:58:00,103.98,104.01,103.88,103.94,138600000.0
2008-04-30 23:59:00,103.94,103.95,103.94,103.94,389700000.0
2008-05-01 00:00:00,103.94,103.94,103.905,103.91,336699999.0
2008-05-01 00:01:00,103.91,103.92,103.91,103.92,71200000.0
2008-05-01 00:02:00,103.92,103.92,103.91,103.91,127700000.0
2008-05-01 00:03:00,103.91,103.91,103.91,103.91,26000000.0
2008-05-01 00:04:00,103.91,103.91,103.9,103.91,96000000.0
2008-05-01 00:05:00,103.91,103.92,103.9,103.91,612600000.0
2008-05-01 00:06:00,103.915,103.92,103.9,103.92,334300000.0
2008-05-01 00:07:00,103.92,103.92,103.92,103.92,11600000.0
2008-05-01 00:08:00,103.91,103.92,103.91,103.92,11600000.0
2008-05-01 00:09:00,103.92,103.92,103.92,103.92,11600000.0
2008-05-01 00:11:00,103.92,103.92,103.92,103.92,11400000.0
2008-05-01 00:12:00,103.95,103.95,103.91,103.91,12600000.0
2008-05-01 00:13:00,103.92,103.92,103.92,103.92,23400000.0
2008-05-01 00:14:00,103.92,103.92,103.92,103.92,11600000.0
2008-05-01 00:17:00,103.92,103.92,103.92,103.92,11800000.0
2008-05-01 00:18:00,103.92,103.92,103.92,103.92,21000000.0
2008-05-01 00:19:00,103.92,103.92,103.92,103.92,145400000.0
2008-05-01 00:20:00,103.92,103.92,103.91,103.91,23300000.0
2008-05-01 00:21:00,103.91,103.91,103.87,103.87,571999996.0
2008-05-01 00:22:00,103.87,103.88,103.855,103.855,495000000.0
2008-05-01 00:23:00,103.85,103.87,103.85,103.86,158399999.0
2008-05-01 00:24:00,103.86,103.86,103.86,103.86,8800000.0
2008-05-01 00:25:00,103.86,103.86,103.785,103.82,401999999.0
2008-05-01 00:26:00,103.82,103.87,103.81,103.82,697400001.0
2008-05-01 00:27:00,103.82,103.845,103.82,103.84,416600000.0
2008-05-01 00:28:00,103.84,103.84,103.81,103.81,241999999.0
2008-05-01 00:29:00,103.81,103.82,103.81,103.81,213900000.0
2008-05-01 00:30:00,103.81,103.81,103.8,103.8,211900000.0
2008-05-01 00:31:00,103.8,103.81,103.8,103.805,35200000.0
2008-05-01 00:32:00,103.8,103.835,103.8,103.835,94800001.0
2008-05-01 00:33:00,103.835,103.835,103.805,103.82,65400000.0
2008-05-01 00:34:00,103.82,103.845,103.82,103.84,157200001.0
2008-05-01 00:35:00,103.845,103.86,103.845,103.86,68000000.0
2008-05-01 00:36:00,103.86,103.86,103.86,103.86,65300000.0
2008-05-01 00:37:00,103.86,103.87,103.86,103.87,231200000.0
2008-05-01 00:38:00,103.87,103.88,103.87,103.88,269500000.0
2008-05-01 00:39:00,103.88,103.92,103.87,103.91,535100000.0
2008-05-01 00:40:00,103.91,103.91,103.91,103.91,17100000.0
2008-05-01 00:41:00,103.91,103.91,103.89,103.89,100800000.0
2008-05-01 00:42:00,103.89,103.91,103.89,103.9,191500000.0
2008-05-01 00:43:00,103.9,103.9,103.9,103.9,140600000.0
2008-05-01 00:44:00,103.9,103.91,103.9,103.91,112400000.0
2008-05-01 00:45:00,103.91,103.91,103.91,103.91,108600000.0
2008-05-01 00:46:00,103.91,103.91,103.91,103.91,2600000.0
2008-05-01 00:47:00,103.91,103.91,103.89,103.89,188100000.0
2008-05-01 00:48:00,103.89,103.89,103.89,103.89,34400000.0
2008-05-01 00:49:00,103.89,103.89,103.89,103.89,13200000.0
2008-05-01 00:50:00,103.89,103.92,103.89,103.91,125800000.0
2008-05-01 00:51:00,103.91,103.91,103.91,103.91,3200000.0
2008-05-01 00:52:00,103.91,103.91,103.91,103.91,7300000.0
2008-05-01 00:53:00,103.91,103.91,103.89,103.9,183300000.0
2008-05-01 00:56:00,103.9,103.92,103.89,103.9,414200000.0
2008-05-01 00:57:00,103.9,103.9,103.9,103.9,10600000.0
2008-05-01 00:59:00,103.9,103.9,103.9,103.9,31200000.0
2008-05-01 01:00:00,103.9,103.94,103.9,103.93,671100000.0
2008-05-01 01:01:00,103.93,103.95,103.93,103.94,491500001.0
2008-05-01 01:02:00,103.94,103.94,103.93,103.93,257400001.0
2008-05-01 01:03:00,103.93,103.93,103.9,103.91,849999997.0
2008-05-01 01:04:00,103.92,103.92,103.91,103.91,29500000.0
2008-05-01 01:05:00,103.91,103.94,103.91,103.94,189500000.0
2008-05-01 01:06:00,103.94,103.96,103.94,103.94,509500003.0
2008-05-01 01:07:00,103.94,103.94,103.94,103.94,224000000.0
2008-05-01 01:08:00,103.94,103.945,103.93,103.94,392700001.0
2008-05-01 01:09:00,103.94,103.95,103.94,103.94,366199999.0
2008-05-01 01:10:00,103.94,103.94,103.935,103.94,77400000.0
2008-05-01 01:11:00,103.94,103.94,103.94,103.94,123500000.0
2008-05-01 01:12:00,103.94,103.94,103.94,103.94,11700000.0
2008-05-01 01:13:00,103.94,104.01,103.94,103.99,531500000.0
2008-05-01 01:14:00,103.99,103.99,103.94,103.94,456200000.0
2008-05-01 01:15:00,103.94,103.945,103.94,103.94,53900000.0
2008-05-01 01:16:00,103.94,103.95,103.94,103.94,266300000.0
2008-05-01 01:18:00,103.94,103.94,103.94,103.94,2900000.0
2008-05-01 01:19:00,103.935,103.935,103.93,103.93,82600000.0
2008-05-01 01:20:00,103.93,103.93,103.93,103.93,21800000.0
2008-05-01 01:21:00,103.93,103.935,103.93,103.935,241100000.0
2008-05-01 01:22:00,103.93,103.93,103.93,103.93,88500000.0
2008-05-01 01:23:00,103.93,103.93,103.93,103.93,66600000.0
2008-05-01 01:24:00,103.93,103.93,103.93,103.93,119700000.0
2008-05-01 01:25:00,103.93,103.94,103.93,103.93,358399999.0
2008-05-01 01:26:00,103.93,103.93,103.93,103.93,50300000.0
2008-05-01 01:27:00,103.93,103.93,103.93,103.93,49300000.0
2008-05-01 01:28:00,103.93,103.95,103.93,103.94,116200000.0
2008-05-01 01:29:00,103.945,103.96,103.945,103.96,74700000.0
2008-05-01 01:30:00,103.96,103.96,103.95,103.95,181300000.0
2008-05-01 01:31:00,103.95,103.95,103.93,103.93,233200000.0
2008-05-01 01:32:00,103.93,103.93,103.93,103.93,48200000.0
2008-05-01 01:33:00,103.93,103.93,103.93,103.93,32200000.0
2008-05-01 01:34:00,103.93,103.93,103.92,103.92,109300000.0
2008-05-01 01:35:00,103.92,103.92,103.92,103.92,72900000.0
2008-05-01 01:36:00,103.92,103.94,103.92,103.93,391800002.0
2008-05-01 01:37:00,103.93,103.96,103.93,103.95,739700000.0
2008-05-01 01:38:00,103.95,103.96,103.95,103.95,181500000.0
2008-05-01 01:39:00,103.95,103.95,103.935,103.94,182100000.0
2008-05-01 01:40:00,103.94,103.95,103.94,103.95,99800000.0
2008-05-01 01:41:00,103.95,103.95,103.93,103.93,98700000.0
2008-05-01 01:42:00,103.94,103.94,103.94,103.94,36400000.0
2008-05-01 01:43:00,103.94,103.94,103.93,103.94,555900000.0
2008-05-01 01:44:00,103.93,103.93,103.93,103.93,114000000.0
2008-05-01 01:45:00,103.93,103.94,103.93,103.94,125200001.0
2008-05-01 01:46:00,103.94,103.95,103.94,103.95,259100000.0
2008-05-01 01:47:00,103.95,103.95,103.95,103.95,88500000.0
2008-05-01 01:48:00,103.95,103.95,103.94,103.94,205400000.0
2008-05-01 01:49:00,103.94,103.95,103.94,103.95,231100000.0
2008-05-01 01:50:00,103.95,103.95,103.94,103.94,178100000.0
2008-05-01 01:51:00,103.94,103.94,103.94,103.94,43000000.0
2008-05-01 01:52:00,103.94,103.94,103.94,103.94,205300000.0
2008-05-01 01:53:00,103.94,103.94,103.94,103.94,31800000.0
2008-05-01 01:54:00,103.94,103.94,103.93,103.93,181300000.0
2008-05-01 01:55:00,103.93,103.94,103.925,103.93,236800000.0
2008-05-01 01:56:00,103.93,103.94,103.93,103.94,264099999.0
2008-05-01 01:57:00,103.94,103.94,103.93,103.94,120400000.0
2008-05-01 01:58:00,103.94,103.94,103.91,103.91,399300002.0
2008-05-01 01:59:00,103.91,103.91,103.91,103.91,221200011.0
2008-05-01 02:00:00,103.91,103.94,103.91,103.93,682000000.0
2008-05-01 02:01:00,103.93,103.93,103.93,103.93,158200000.0
2008-05-01 02:02:00,103.93,103.94,103.93,103.94,91500000.0
2008-05-01 02:03:00,103.94,103.94,103.94,103.94,300000.0
2008-05-01 02:04:00,103.94,103.96,103.94,103.95,242800000.0
2008-05-01 02:05:00,103.95,103.95,103.94,103.94,82300000.0
2008-05-01 02:06:00,103.93,103.93,103.9,103.93,592400000.0
2008-05-01 02:07:00,103.93,103.93,103.89,103.9,306900000.0
2008-05-01 02:08:00,103.9,103.9,103.88,103.88,606500000.0
2008-05-01 02:09:00,103.88,103.88,103.8,103.81,1084000000.0
2008-05-01 02:10:00,103.82,103.83,103.81,103.83,352800000.0
2008-05-01 02:11:00,103.83,103.85,103.83,103.85,444600000.0
2008-05-01 02:12:00,103.85,103.875,103.85,103.87,398300000.0
2008-05-01 02:13:00,103.87,103.88,103.855,103.86,479500000.0
2008-05-01 02:14:00,103.86,103.87,103.86,103.87,513500000.0
2008-05-01 02:15:00,103.87,103.88,103.87,103.88,260900000.0
2008-05-01 02:16:00,103.87,103.88,103.82,103.83,612800000.0
2008-05-01 02:17:00,103.83,103.83,103.79,103.81,712800000.0
2008-05-01 02:18:00,103.81,103.81,103.78,103.79,1080100005.0
2008-05-01 02:19:00,103.79,103.8,103.77,103.78,948999999.0
2008-05-01 02:20:00,103.78,103.79,103.76,103.76,1231200004.0
2008-05-01 02:21:00,103.76,103.78,103.76,103.77,240300001.0
2008-05-01 02:22:00,103.77,103.8,103.77,103.8,541599998.0
2008-05-01 02:23:00,103.8,103.8,103.77,103.79,668900001.0
2008-05-01 02:24:00,103.79,103.79,103.77,103.78,296600000.0
2008-05-01 02:25:00,103.78,103.78,103.76,103.77,599800000.0
2008-05-01 02:26:00,103.77,103.77,103.77,103.77,357500000.0
2008-05-01 02:27:00,103.77,103.8,103.77,103.8,195900000.0
2008-05-01 02:28:00,103.8,103.8,103.77,103.79,553199998.0
2008-05-01 02:29:00,103.79,103.81,103.79,103.81,341800002.0
2008-05-01 02:30:00,103.81,103.81,103.8,103.81,174400000.0
2008-05-01 02:31:00,103.81,103.81,103.8,103.81,189499999.0
2008-05-01 02:32:00,103.81,103.82,103.8,103.8,335500001.0
2008-05-01 02:33:00,103.8,103.81,103.8,103.81,203200000.0
2008-05-01 02:34:00,103.81,103.84,103.81,103.83,139900000.0
2008-05-01 02:35:00,103.83,103.83,103.82,103.83,604400000.0
2008-05-01 02:36:00,103.83,103.83,103.82,103.82,173200000.0
2008-05-01 02:37:00,103.81,103.82,103.81,103.81,233600001.0
2008-05-01 02:38:00,103.81,103.82,103.81,103.81,256500001.0
2008-05-01 02:39:00,103.81,103.84,103.81,103.84,394100000.0
2008-05-01 02:40:00,103.84,103.86,103.84,103.84,248199999.0
2008-05-01 02:41:00,103.84,103.84,103.84,103.84,93200000.0
2008-05-01 02:42:00,103.84,103.85,103.84,103.85,192700000.0
2008-05-01 02:43:00,103.85,103.86,103.85,103.86,121700000.0
2008-05-01 02:44:00,103.86,103.875,103.86,103.865,194800000.0
2008-05-01 02:45:00,103.87,103.875,103.86,103.87,230400000.0
2008-05-01 02:46:00,103.87,103.87,103.86,103.86,138700002.0
2008-05-01 02:47:00,103.86,103.875,103.86,103.87,146200000.0
2008-05-01 02:48:00,103.88,103.88,103.88,103.88,58600000.0
2008-05-01 02:49:00,103.88,103.91,103.88,103.91,479000000.0
2008-05-01 02:50:00,103.91,103.91,103.88,103.89,356000001.0
2008-05-01 02:51:00,103.89,103.9,103.89,103.9,114300000.0
2008-05-01 02:52:00,103.89,103.9,103.89,103.89,695799999.0
2008-05-01 02:53:00,103.89,103.89,103.88,103.89,387800000.0
2008-05-01 02:54:00,103.89,103.89,103.81,103.82,1168699998.0
2008-05-01 02:55:00,103.82,103.875,103.81,103.875,1027000001.0
2008-05-01 02:56:00,103.875,103.88,103.84,103.84,605800000.0
2008-05-01 02:57:00,103.84,103.845,103.81,103.82,490200002.0
2008-05-01 02:58:00,103.82,103.82,103.81,103.82,901599996.0
2008-05-01 02:59:00,103.82,103.82,103.8,103.8,1084100001.0
2008-05-01 03:00:00,103.8,103.81,103.79,103.8,1279600004.0
2008-05-01 03:01:00,103.8,103.81,103.79,103.79,1433000007.0
2008-05-01 03:02:00,103.79,103.8,103.79,103.79,959800001.0
2008-05-01 03:03:00,103.79,103.81,103.79,103.8,554300002.0
2008-05-01 03:04:00,103.8,103.82,103.79,103.79,656400001.0
2008-05-01 03:05:00,103.79,103.79,103.775,103.79,526800000.0
2008-05-01 03:06:00,103.79,103.79,103.76,103.76,616900000.0
2008-05-01 03:07:00,103.76,103.76,103.71,103.73,1168999997.0
2008-05-01 03:08:00,103.74,103.75,103.69,103.69,690299999.0
2008-05-01 03:09:00,103.69,103.715,103.68,103.71,1157400002.0
2008-05-01 03:10:00,103.71,103.715,103.69,103.695,433499999.0
2008-05-01 03:11:00,103.69,103.695,103.69,103.695,163900000.0
2008-05-01 03:12:00,103.695,103.72,103.695,103.72,299400001.0
2008-05-01 03:13:00,103.715,103.72,103.71,103.72,570399999.0
2008-05-01 03:14:00,103.72,103.73,103.72,103.72,271099999.0
2008-05-01 03:15:00,103.72,103.73,103.7,103.7,808400000.0
2008-05-01 03:16:00,103.7,103.71,103.69,103.7,534700000.0
2008-05-01 03:17:00,103.7,103.7,103.69,103.69,349100000.0
2008-05-01 03:18:00,103.69,103.7,103.69,103.7,745500001.0
2008-05-01 03:19:00,103.7,103.71,103.7,103.71,289100000.0
2008-05-01 03:20:00,103.71,103.71,103.69,103.7,655699998.0
2008-05-01 03:21:00,103.71,103.73,103.7,103.72,262600000.0
2008-05-01 03:22:00,103.72,103.72,103.71,103.71,143500000.0
2008-05-01 03:23:00,103.71,103.74,103.71,103.74,836000000.0
2008-05-01 03:24:00,103.73,103.74,103.72,103.74,664499999.0
2008-05-01 03:25:00,103.74,103.76,103.735,103.745,592200000.0
2008-05-01 03:26:00,103.74,103.745,103.74,103.74,266800000.0
2008-05-01 03:27:00,103.74,103.74,103.74,103.74,153100000.0
2008-05-01 03:28:00,103.74,103.75,103.74,103.74,202900000.0
2008-05-01 03:29:00,103.74,103.76,103.74,103.76,396999999.0
2008-05-01 03:30:00,103.76,103.77,103.75,103.76,886799999.0
2008-05-01 03:31:00,103.76,103.77,103.76,103.77,93400000.0
2008-05-01 03:32:00,103.77,103.77,103.75,103.76,292900000.0
2008-05-01 03:33:00,103.76,103.76,103.74,103.75,895000012.0
2008-05-01 03:34:00,103.75,103.77,103.75,103.77,794700003.0
2008-05-01 03:35:00,103.77,103.77,103.75,103.75,597599997.0
2008-05-01 03:36:00,103.76,103.76,103.76,103.76,384499999.0
2008-05-01 03:37:00,103.76,103.76,103.76,103.76,504300000.0
2008-05-01 03:38:00,103.76,103.76,103.76,103.76,322799998.0
2008-05-01 03:39:00,103.76,103.77,103.76,103.76,192300000.0
2008-05-01 03:40:00,103.76,103.77,103.76,103.76,124200000.0
2008-05-01 03:41:00,103.75,103.75,103.73,103.73,735599999.0
2008-05-01 03:42:00,103.73,103.73,103.72,103.73,548599999.0
2008-05-01 03:43:00,103.73,103.74,103.72,103.73,521600000.0
2008-05-01 03:44:00,103.73,103.73,103.71,103.71,993400000.0
2008-05-01 03:45:00,103.695,103.71,103.65,103.65,593100000.0
2008-05-01 03:46:00,103.65,103.67,103.63,103.63,1403500001.0
2008-05-01 03:47:00,103.64,103.66,103.64,103.65,366400003.0
2008-05-01 03:48:00,103.66,103.69,103.655,103.67,618199998.0
2008-05-01 03:49:00,103.67,103.67,103.63,103.64,1008700005.0
2008-05-01 03:50:00,103.64,103.65,103.63,103.65,756199998.0
2008-05-01 03:51:00,103.64,103.65,103.64,103.64,380800001.0
2008-05-01 03:52:00,103.64,103.65,103.64,103.645,184800000.0
2008-05-01 03:53:00,103.645,103.65,103.645,103.65,44100000.0
2008-05-01 03:54:00,103.65,103.65,103.65,103.65,30600000.0
2008-05-01 03:55:00,103.65,103.69,103.65,103.65,820700001.0
2008-05-01 03:56:00,103.65,103.66,103.63,103.63,407999998.0
2008-05-01 03:57:00,103.63,103.63,103.61,103.62,648700000.0
2008-05-01 03:58:00,103.62,103.64,103.62,103.62,654599999.0
2008-05-01 03:59:00,103.62,103.66,103.62,103.65,654000001.0
2008-05-01 04:00:00,103.65,103.66,103.65,103.655,540700000.0
2008-05-01 04:01:00,103.66,103.67,103.66,103.67,411000001.0
2008-05-01 04:02:00,103.67,103.68,103.66,103.66,342900000.0
2008-05-01 04:03:00,103.66,103.68,103.66,103.66,300100000.0
2008-05-01 04:04:00,103.66,103.66,103.66,103.66,419500001.0
2008-05-01 04:05:00,103.66,103.67,103.66,103.67,37400000.0
2008-05-01 04:06:00,103.67,103.705,103.67,103.705,1104599993.0
2008-05-01 04:07:00,103.705,103.71,103.7,103.71,863499998.0
2008-05-01 04:08:00,103.71,103.72,103.71,103.72,760699998.0
2008-05-01 04:09:00,103.72,103.72,103.71,103.71,665500000.0
2008-05-01 04:10:00,103.71,103.72,103.71,103.72,224500000.0
2008-05-01 04:11:00,103.72,103.72,103.71,103.71,319000000.0
2008-05-01 04:12:00,103.71,103.715,103.71,103.715,196599999.0
2008-05-01 04:13:00,103.715,103.72,103.71,103.71,328400001.0
2008-05-01 04:14:00,103.72,103.72,103.71,103.715,135400000.0
2008-05-01 04:15:00,103.715,103.715,103.7,103.7,340199999.0
2008-05-01 04:17:00,103.7,103.7,103.68,103.68,295600001.0
2008-05-01 04:18:00,103.68,103.7,103.68,103.695,204399999.0
2008-05-01 04:19:00,103.69,103.69,103.67,103.68,278500000.0
2008-05-01 04:20:00,103.67,103.68,103.67,103.67,144000000.0
2008-05-01 04:21:00,103.68,103.68,103.67,103.67,109300000.0
2008-05-01 04:22:00,103.67,103.69,103.67,103.68,246200000.0
2008-05-01 04:23:00,103.68,103.69,103.68,103.69,58000000.0
2008-05-01 04:24:00,103.69,103.69,103.68,103.69,195000000.0
2008-05-01 04:26:00,103.69,103.69,103.69,103.69,100900000.0
2008-05-01 04:27:00,103.69,103.69,103.67,103.68,516500000.0
2008-05-01 04:28:00,103.68,103.69,103.65,103.66,472899998.0
2008-05-01 04:29:00,103.65,103.66,103.65,103.66,195900000.0
2008-05-01 04:30:00,103.66,103.66,103.64,103.64,417900000.0
2008-05-01 04:31:00,103.64,103.65,103.64,103.65,253900001.0
2008-05-01 04:32:00,103.64,103.65,103.64,103.65,72800000.0
2008-05-01 04:33:00,103.65,103.66,103.65,103.66,12800000.0
2008-05-01 04:34:00,103.66,103.66,103.65,103.66,46900000.0
2008-05-01 04:35:00,103.66,103.67,103.66,103.67,106700000.0
2008-05-01 04:36:00,103.67,103.67,103.66,103.67,62400000.0
2008-05-01 04:37:00,103.67,103.67,103.66,103.67,115400000.0
2008-05-01 04:38:00,103.67,103.68,103.665,103.67,65200000.0
2008-05-01 04:39:00,103.67,103.68,103.67,103.68,7400000.0
2008-05-01 04:40:00,103.68,103.69,103.68,103.68,10100000.0
2008-05-01 04:41:00,103.68,103.68,103.68,103.68,86000000.0
2008-05-01 04:42:00,103.68,103.68,103.68,103.68,15300000.0
2008-05-01 04:43:00,103.68,103.68,103.67,103.68,70900000.0
2008-05-01 04:44:00,103.68,103.68,103.68,103.68,149800000.0
2008-05-01 04:45:00,103.68,103.68,103.68,103.68,237100000.0
2008-05-01 04:46:00,103.68,103.68,103.68,103.68,39400000.0
2008-05-01 04:48:00,103.68,103.68,103.68,103.68,11800000.0
2008-05-01 04:49:00,103.68,103.69,103.68,103.68,290100000.0
2008-05-01 04:50:00,103.68,103.68,103.68,103.68,37700000.0
2008-05-01 04:51:00,103.68,103.68,103.68,103.68,800000.0
2008-05-01 04:52:00,103.68,103.68,103.68,103.68,1600000.0
2008-05-01 04:53:00,103.68,103.69,103.68,103.68,178300000.0
2008-05-01 04:54:00,103.68,103.69,103.68,103.69,137300000.0
2008-05-01 04:55:00,103.68,103.69,103.68,103.69,57800001.0
2008-05-01 04:56:00,103.69,103.7,103.68,103.68,400600000.0
2008-05-01 04:57:00,103.68,103.69,103.68,103.69,115200000.0
2008-05-01 04:58:00,103.69,103.69,103.69,103.69,35600000.0
2008-05-01 04:59:00,103.69,103.69,103.69,103.69,18600000.0
2008-05-01 05:00:00,103.69,103.69,103.68,103.69,68700000.0
2008-05-01 05:01:00,103.68,103.69,103.68,103.68,85400000.0
2008-05-01 05:02:00,103.68,103.69,103.68,103.69,47700000.0
2008-05-01 05:04:00,103.69,103.69,103.68,103.69,108200000.0
2008-05-01 05:05:00,103.69,103.69,103.69,103.69,243400000.0
2008-05-01 05:06:00,103.69,103.69,103.69,103.69,21500000.0
2008-05-01 05:07:00,103.69,103.69,103.69,103.69,9400000.0
2008-05-01 05:08:00,103.69,103.7,103.69,103.7,243600000.0
2008-05-01 05:09:00,103.7,103.72,103.7,103.72,269100000.0
2008-05-01 05:10:00,103.72,103.74,103.7,103.72,1167999998.0
2008-05-01 05:11:00,103.72,103.72,103.72,103.72,326600000.0
2008-05-01 05:12:00,103.72,103.73,103.72,103.73,291200000.0
2008-05-01 05:14:00,103.73,103.74,103.72,103.73,500900000.0
2008-05-01 05:15:00,103.73,103.74,103.72,103.72,165400000.0
2008-05-01 05:16:00,103.73,103.74,103.73,103.74,44400000.0
2008-05-01 05:17:00,103.74,103.78,103.74,103.77,980000000.0
2008-05-01 05:18:00,103.77,103.77,103.76,103.76,535700000.0
2008-05-01 05:19:00,103.76,103.76,103.75,103.75,254400000.0
2008-05-01 05:20:00,103.75,103.75,103.73,103.75,320200000.0
2008-05-01 05:21:00,103.75,103.75,103.75,103.75,149500000.0
2008-05-01 05:22:00,103.75,103.75,103.75,103.75,352300000.0
2008-05-01 05:23:00,103.75,103.75,103.74,103.74,129600000.0
2008-05-01 05:24:00,103.74,103.745,103.73,103.735,369200000.0
2008-05-01 05:25:00,103.73,103.735,103.73,103.73,91300000.0
2008-05-01 05:26:00,103.73,103.73,103.73,103.73,73500000.0
2008-05-01 05:27:00,103.73,103.74,103.73,103.74,87900000.0
2008-05-01 05:29:00,103.73,103.74,103.73,103.73,112200000.0
2008-05-01 05:30:00,103.73,103.73,103.72,103.72,72900000.0
2008-05-01 05:31:00,103.73,103.74,103.73,103.74,142900000.0
2008-05-01 05:32:00,103.74,103.75,103.74,103.74,244900000.0
2008-05-01 05:33:00,103.74,103.75,103.74,103.75,112800000.0
2008-05-01 05:34:00,103.75,103.75,103.74,103.74,252700000.0
2008-05-01 05:35:00,103.74,103.75,103.74,103.74,476700000.0
2008-05-01 05:36:00,103.74,103.75,103.74,103.75,130400000.0
2008-05-01 05:37:00,103.75,103.76,103.745,103.75,313300000.0
2008-05-01 05:38:00,103.75,103.76,103.75,103.75,698200000.0
2008-05-01 05:39:00,103.75,103.77,103.75,103.77,343100000.0
2008-05-01 05:40:00,103.77,103.78,103.77,103.78,530000002.0
2008-05-01 05:41:00,103.78,103.78,103.77,103.78,178900001.0
2008-05-01 05:43:00,103.78,103.78,103.78,103.78,13200000.0
2008-05-01 05:44:00,103.78,103.78,103.76,103.76,350300000.0
2008-05-01 05:45:00,103.76,103.76,103.76,103.76,77600000.0
2008-05-01 05:46:00,103.76,103.76,103.76,103.76,40800000.0
2008-05-01 05:47:00,103.755,103.76,103.74,103.74,235900000.0
2008-05-01 05:48:00,103.74,103.745,103.74,103.745,422399996.0
2008-05-01 05:49:00,103.745,103.745,103.745,103.745,2400000.0
2008-05-01 05:50:00,103.745,103.75,103.745,103.75,113600000.0
2008-05-01 05:51:00,103.75,103.75,103.74,103.74,347600000.0
2008-05-01 05:52:00,103.74,103.74,103.74,103.74,294700000.0
2008-05-01 05:53:00,103.74,103.75,103.74,103.75,111900000.0
2008-05-01 05:54:00,103.75,103.75,103.73,103.73,65100000.0
2008-05-01 05:56:00,103.73,103.75,103.73,103.745,320900000.0
2008-05-01 05:57:00,103.745,103.75,103.735,103.74,622399999.0
2008-05-01 05:58:00,103.74,103.74,103.74,103.74,266200000.0
2008-05-01 05:59:00,103.74,103.74,103.73,103.73,126900000.0
2008-05-01 06:00:00,103.73,103.73,103.73,103.73,255100005.0
2008-05-01 06:01:00,103.73,103.74,103.73,103.74,168700005.0
2008-05-01 06:02:00,103.74,103.75,103.74,103.74,219900000.0
2008-05-01 06:03:00,103.74,103.74,103.73,103.735,461000001.0
2008-05-01 06:04:00,103.74,103.76,103.74,103.76,117400000.0
2008-05-01 06:05:00,103.76,103.77,103.75,103.75,525699999.0
2008-05-01 06:06:00,103.745,103.75,103.74,103.75,194100000.0
2008-05-01 06:07:00,103.75,103.76,103.75,103.76,264400000.0
2008-05-01 06:08:00,103.76,103.76,103.75,103.75,521800001.0
2008-05-01 06:09:00,103.75,103.75,103.735,103.75,473100001.0
2008-05-01 06:10:00,103.75,103.75,103.745,103.75,268100000.0
2008-05-01 06:11:00,103.75,103.76,103.74,103.74,267700000.0
2008-05-01 06:12:00,103.74,103.74,103.73,103.73,307600000.0
2008-05-01 06:13:00,103.73,103.74,103.73,103.73,390400001.0
2008-05-01 06:14:00,103.73,103.73,103.73,103.73,229400000.0
2008-05-01 06:15:00,103.73,103.73,103.73,103.73,313700000.0
2008-05-01 06:16:00,103.73,103.73,103.73,103.73,418300000.0
2008-05-01 06:17:00,103.73,103.73,103.73,103.73,78400000.0
2008-05-01 06:19:00,103.74,103.74,103.73,103.74,308400000.0
2008-05-01 06:20:00,103.74,103.75,103.74,103.74,274500000.0
2008-05-01 06:21:00,103.74,103.74,103.73,103.74,285300000.0
2008-05-01 06:22:00,103.74,103.74,103.74,103.74,4400000.0
2008-05-01 06:23:00,103.74,103.74,103.73,103.74,622099998.0
2008-05-01 06:24:00,103.74,103.74,103.73,103.73,362799998.0
2008-05-01 06:25:00,103.73,103.74,103.73,103.74,74799999.0
2008-05-01 06:26:00,103.74,103.74,103.73,103.73,356300000.0
2008-05-01 06:27:00,103.73,103.73,103.73,103.73,128900000.0
2008-05-01 06:28:00,103.73,103.74,103.73,103.74,182299999.0
2008-05-01 06:29:00,103.74,103.74,103.74,103.74,238000000.0
2008-05-01 06:30:00,103.74,103.74,103.74,103.74,458200000.0
2008-05-01 06:31:00,103.74,103.75,103.74,103.74,338200000.0
2008-05-01 06:32:00,103.735,103.74,103.73,103.73,55800000.0
2008-05-01 06:34:00,103.725,103.73,103.725,103.73,10800000.0
2008-05-01 06:35:00,103.73,103.73,103.73,103.73,9700000.0
2008-05-01 06:36:00,103.73,103.73,103.73,103.73,1800000.0
2008-05-01 06:37:00,103.73,103.73,103.72,103.72,57600000.0
2008-05-01 06:38:00,103.72,103.72,103.695,103.71,256300000.0
2008-05-01 06:39:00,103.71,103.71,103.71,103.71,28000000.0
2008-05-01 06:40:00,103.71,103.72,103.71,103.71,411400001.0
2008-05-01 06:41:00,103.71,103.71,103.71,103.71,170300000.0
2008-05-01 06:42:00,103.71,103.71,103.7,103.7,70000000.0
2008-05-01 06:43:00,103.7,103.71,103.7,103.7,1348499997.0
2008-05-01 06:44:00,103.7,103.71,103.7,103.71,384400001.0
2008-05-01 06:45:00,103.71,103.71,103.7,103.71,160900000.0
2008-05-01 06:46:00,103.71,103.72,103.7,103.71,455499999.0
2008-05-01 06:47:00,103.71,103.71,103.7,103.7,238600000.0
2008-05-01 06:48:00,103.7,103.7,103.7,103.7,271900000.0
2008-05-01 06:49:00,103.7,103.71,103.7,103.71,748399999.0
2008-05-01 06:50:00,103.71,103.71,103.7,103.71,241900000.0
2008-05-01 06:51:00,103.71,103.71,103.705,103.705,38000000.0
2008-05-01 06:52:00,103.7,103.7,103.67,103.68,508900000.0
2008-05-01 06:53:00,103.68,103.69,103.68,103.69,169900000.0
2008-05-01 06:54:00,103.69,103.7,103.685,103.685,265300000.0
2008-05-01 06:55:00,103.685,103.69,103.685,103.69,119800000.0
2008-05-01 06:56:00,103.695,103.71,103.69,103.7,239700000.0
2008-05-01 06:57:00,103.7,103.74,103.7,103.74,382600000.0
2008-05-01 06:58:00,103.74,103.74,103.73,103.74,95500000.0
2008-05-01 06:59:00,103.74,103.74,103.73,103.735,80800000.0
2008-05-01 07:00:00,103.74,103.74,103.73,103.73,174400000.0
2008-05-01 07:01:00,103.73,103.74,103.73,103.74,345599998.0
2008-05-01 07:02:00,103.74,103.75,103.73,103.73,244200000.0
2008-05-01 07:03:00,103.73,103.73,103.73,103.73,23100000.0
2008-05-01 07:05:00,103.73,103.73,103.71,103.71,437900001.0
2008-05-01 07:06:00,103.71,103.72,103.71,103.71,569399999.0
2008-05-01 07:07:00,103.71,103.71,103.71,103.71,185400000.0
2008-05-01 07:08:00,103.71,103.72,103.71,103.72,229000000.0
2008-05-01 07:09:00,103.71,103.72,103.7,103.7,474700000.0
2008-05-01 07:10:00,103.7,103.7,103.68,103.69,1040600003.0
2008-05-01 07:11:00,103.69,103.7,103.68,103.69,1361199998.0
2008-05-01 07:12:00,103.69,103.7,103.68,103.69,1283500004.0
2008-05-01 07:13:00,103.69,103.71,103.68,103.7,870200002.0
2008-05-01 07:14:00,103.7,103.7,103.69,103.7,227800000.0
2008-05-01 07:15:00,103.71,103.71,103.71,103.71,213600000.0
2008-05-01 07:16:00,103.71,103.72,103.705,103.71,250400000.0
2008-05-01 07:17:00,103.71,103.71,103.69,103.69,204000000.0
2008-05-01 07:18:00,103.69,103.69,103.68,103.68,213600002.0
2008-05-01 07:19:00,103.68,103.69,103.68,103.68,736900000.0
2008-05-01 07:20:00,103.68,103.705,103.68,103.705,113099999.0
2008-05-01 07:21:00,103.705,103.705,103.69,103.7,317300000.0
2008-05-01 07:22:00,103.695,103.72,103.695,103.7,560199998.0
2008-05-01 07:23:00,103.7,103.71,103.7,103.71,445099993.0
2008-05-01 07:24:00,103.71,103.71,103.7,103.7,295400000.0
2008-05-01 07:25:00,103.7,103.7,103.7,103.7,37700000.0
2008-05-01 07:26:00,103.7,103.7,103.67,103.67,173800001.0
2008-05-01 07:27:00,103.68,103.685,103.67,103.67,680899999.0
2008-05-01 07:28:00,103.67,103.69,103.67,103.675,351099999.0
2008-05-01 07:29:00,103.675,103.675,103.66,103.66,355900002.0
2008-05-01 07:30:00,103.66,103.67,103.66,103.67,532600002.0
2008-05-01 07:31:00,103.67,103.68,103.66,103.68,332700002.0
2008-05-01 07:32:00,103.68,103.68,103.66,103.67,552699994.0
2008-05-01 07:33:00,103.67,103.67,103.66,103.66,701999993.0
2008-05-01 07:34:00,103.66,103.69,103.66,103.69,518999997.0
2008-05-01 07:35:00,103.69,103.705,103.685,103.7,648500002.0
2008-05-01 07:36:00,103.7,103.725,103.7,103.705,259900000.0
2008-05-01 07:37:00,103.705,103.71,103.69,103.71,332600000.0
2008-05-01 07:38:00,103.71,103.72,103.71,103.71,220500000.0
2008-05-01 07:39:00,103.71,103.715,103.71,103.71,230400000.0
2008-05-01 07:40:00,103.71,103.72,103.71,103.71,15500000.0
2008-05-01 07:41:00,103.71,103.71,103.68,103.68,249600000.0
2008-05-01 07:42:00,103.68,103.7,103.68,103.69,447400000.0
2008-05-01 07:43:00,103.695,103.7,103.69,103.69,305000000.0
2008-05-01 07:44:00,103.69,103.695,103.69,103.695,43100000.0
2008-05-01 07:45:00,103.695,103.695,103.68,103.68,106100000.0
2008-05-01 07:46:00,103.68,103.685,103.675,103.68,166899999.0
2008-05-01 07:47:00,103.68,103.68,103.675,103.675,91900000.0
2008-05-01 07:48:00,103.675,103.675,103.665,103.675,157100000.0
2008-05-01 07:49:00,103.68,103.69,103.68,103.69,181100001.0
2008-05-01 07:50:00,103.69,103.695,103.68,103.69,237499999.0
2008-05-01 07:51:00,103.69,103.69,103.69,103.69,66400000.0
2008-05-01 07:52:00,103.69,103.72,103.69,103.7,467300007.0
2008-05-01 07:53:00,103.71,103.72,103.69,103.705,405100000.0
2008-05-01 07:54:00,103.7,103.725,103.7,103.725,412699999.0
2008-05-01 07:55:00,103.73,103.73,103.725,103.725,7900000.0
2008-05-01 07:56:00,103.725,103.745,103.725,103.745,57100000.0
2008-05-01 07:57:00,103.75,103.76,103.74,103.75,320300000.0
2008-05-01 07:58:00,103.75,103.75,103.74,103.745,191300000.0
2008-05-01 07:59:00,103.745,103.75,103.74,103.75,160600001.0
2008-05-01 08:00:00,103.75,103.76,103.74,103.745,288199999.0
2008-05-01 08:01:00,103.745,103.76,103.74,103.745,219800000.0
2008-05-01 08:02:00,103.75,103.765,103.75,103.765,798800004.0
2008-05-01 08:03:00,103.765,103.79,103.76,103.78,465700002.0
2008-05-01 08:04:00,103.785,103.82,103.78,103.82,672800007.0
2008-05-01 08:05:00,103.82,103.84,103.78,103.79,845199999.0
2008-05-01 08:06:00,103.79,103.805,103.79,103.8,891400001.0
2008-05-01 08:07:00,103.8,103.81,103.795,103.8,284900000.0
2008-05-01 08:08:00,103.8,103.81,103.79,103.79,419399999.0
2008-05-01 08:09:00,103.79,103.79,103.775,103.78,249000000.0
2008-05-01 08:10:00,103.78,103.8,103.78,103.78,493800000.0
2008-05-01 08:11:00,103.78,103.81,103.78,103.8,952299998.0
2008-05-01 08:12:00,103.8,103.805,103.74,103.75,708299999.0
2008-05-01 08:13:00,103.755,103.765,103.725,103.75,417099998.0
2008-05-01 08:14:00,103.75,103.805,103.74,103.78,489100000.0
2008-05-01 08:15:00,103.78,103.78,103.745,103.75,421500000.0
2008-05-01 08:16:00,103.755,103.765,103.74,103.765,681900001.0
2008-05-01 08:17:00,103.765,103.765,103.735,103.745,262100000.0
2008-05-01 08:18:00,103.75,103.805,103.745,103.78,574400000.0
2008-05-01 08:19:00,103.78,103.785,103.75,103.775,612600002.0
2008-05-01 08:20:00,103.78,103.79,103.76,103.77,556600000.0
2008-05-01 08:21:00,103.77,103.77,103.74,103.76,232492993.0
2008-05-01 08:22:00,103.76,103.78,103.76,103.78,101100000.0
2008-05-01 08:23:00,103.78,103.79,103.78,103.79,348299999.0
2008-05-01 08:24:00,103.79,103.81,103.79,103.795,236100000.0
2008-05-01 08:25:00,103.795,103.81,103.77,103.795,225800000.0
2008-05-01 08:26:00,103.795,103.8,103.78,103.78,258300000.0
2008-05-01 08:27:00,103.78,103.785,103.76,103.78,466000000.0
2008-05-01 08:28:00,103.78,103.79,103.78,103.785,567000002.0
2008-05-01 08:29:00,103.78,103.79,103.78,103.79,414500000.0
2008-05-01 08:30:00,103.79,103.8,103.78,103.78,312100000.0
2008-05-01 08:31:00,103.78,103.78,103.77,103.77,20700000.0
2008-05-01 08:32:00,103.77,103.77,103.76,103.76,365100000.0
2008-05-01 08:33:00,103.76,103.76,103.715,103.735,673000000.0
2008-05-01 08:34:00,103.735,103.735,103.71,103.72,214700000.0
2008-05-01 08:35:00,103.72,103.75,103.715,103.75,283800000.0
2008-05-01 08:36:00,103.75,103.76,103.74,103.74,203200000.0
2008-05-01 08:37:00,103.74,103.745,103.715,103.72,246300000.0
2008-05-01 08:38:00,103.715,103.72,103.71,103.71,189500000.0
2008-05-01 08:39:00,103.71,103.71,103.7,103.7,556800000.0
2008-05-01 08:40:00,103.7,103.7,103.685,103.7,163099999.0
2008-05-01 08:41:00,103.7,103.7,103.69,103.69,231900000.0
2008-05-01 08:42:00,103.69,103.7,103.655,103.68,839700001.0
2008-05-01 08:43:00,103.68,103.7,103.675,103.69,773000000.0
2008-05-01 08:44:00,103.69,103.7,103.68,103.68,651100000.0
2008-05-01 08:45:00,103.68,103.68,103.615,103.625,1299000000.0
2008-05-01 08:46:00,103.615,103.64,103.55,103.555,912399999.0
2008-05-01 08:47:00,103.55,103.595,103.54,103.575,811500003.0
2008-05-01 08:48:00,103.575,103.59,103.545,103.55,174400000.0
2008-05-01 08:49:00,103.545,103.605,103.545,103.585,528000000.0
2008-05-01 08:50:00,103.595,103.625,103.58,103.615,455899999.0
2008-05-01 08:51:00,103.615,103.625,103.585,103.615,244300000.0
2008-05-01 08:52:00,103.615,103.63,103.61,103.61,57100000.0
2008-05-01 08:53:00,103.615,103.615,103.58,103.595,70600000.0
2008-05-01 08:54:00,103.6,103.615,103.58,103.58,96500000.0
2008-05-01 08:55:00,103.585,103.585,103.565,103.575,25400000.0
2008-05-01 08:56:00,103.575,103.59,103.565,103.565,43600000.0
2008-05-01 08:57:00,103.57,103.57,103.57,103.57,11100000.0
2008-05-01 08:58:00,103.57,103.57,103.565,103.57,13100000.0
2008-05-01 08:59:00,103.57,103.605,103.57,103.59,43600000.0
2008-05-01 09:00:00,103.585,103.6,103.585,103.59,29400000.0
2008-05-01 09:01:00,103.595,103.67,103.595,103.66,49200000.0
2008-05-01 09:02:00,103.66,103.665,103.605,103.64,88800000.0
2008-05-01 09:03:00,103.635,103.645,103.635,103.645,19900000.0
2008-05-01 09:04:00,103.65,103.69,103.65,103.68,22600000.0
2008-05-01 09:05:00,103.685,103.69,103.68,103.68,15400000.0
2008-05-01 09:06:00,103.68,103.69,103.68,103.68,4700000.0
2008-05-01 09:07:00,103.685,103.69,103.665,103.68,62600000.0
2008-05-01 09:08:00,103.685,103.685,103.65,103.65,60000000.0
2008-05-01 09:09:00,103.65,103.67,103.65,103.66,35300000.0
2008-05-01 09:10:00,103.66,103.67,103.655,103.66,73700000.0
2008-05-01 09:11:00,103.665,103.67,103.65,103.65,19700000.0
2008-05-01 09:12:00,103.65,103.665,103.64,103.665,44700000.0
2008-05-01 09:13:00,103.67,103.68,103.66,103.68,24600000.0
2008-05-01 09:14:00,103.68,103.74,103.68,103.71,44800000.0
2008-05-01 09:15:00,103.71,103.72,103.68,103.69,27400000.0
2008-05-01 09:16:00,103.685,103.725,103.68,103.72,17900000.0
2008-05-01 09:17:00,103.715,103.73,103.685,103.685,134600000.0
2008-05-01 09:18:00,103.685,103.74,103.685,103.72,93500000.0
2008-05-01 09:19:00,103.725,103.735,103.665,103.73,118400000.0
2008-05-01 09:20:00,103.735,103.735,103.705,103.73,58500000.0
2008-05-01 09:21:00,103.735,103.81,103.73,103.805,124200000.0
2008-05-01 09:22:00,103.8,103.8,103.785,103.79,27700000.0
2008-05-01 09:23:00,103.79,103.855,103.79,103.83,146099999.0
2008-05-01 09:24:00,103.83,103.885,103.83,103.87,134900000.0
2008-05-01 09:25:00,103.87,103.93,103.83,103.9,149600000.0
2008-05-01 09:26:00,103.895,103.955,103.89,103.94,144500000.0
2008-05-01 09:27:00,103.94,103.98,103.935,103.94,71800000.0
2008-05-01 09:28:00,103.95,104.01,103.945,103.98,178480857.0
2008-05-01 09:29:00,103.97,103.98,103.92,103.94,109480857.0
2008-05-01 09:30:00,103.935,103.955,103.925,103.93,66700000.0
2008-05-01 09:31:00,103.93,103.935,103.895,103.895,79100000.0
2008-05-01 09:32:00,103.89,103.935,103.885,103.93,155600000.0
2008-05-01 09:33:00,103.93,103.94,103.905,103.93,35000000.0
2008-05-01 09:34:00,103.935,103.98,103.93,103.975,52200000.0
2008-05-01 09:35:00,103.965,103.97,103.94,103.94,26500000.0
2008-05-01 09:36:00,103.94,103.94,103.925,103.935,65900000.0
2008-05-01 09:37:00,103.93,103.95,103.93,103.95,31100000.0
2008-05-01 09:38:00,103.96,104.0,103.96,103.97,43000000.0
2008-05-01 09:39:00,103.965,103.965,103.905,103.915,107300000.0
2008-05-01 09:40:00,103.915,103.915,103.885,103.9,80100000.0
2008-05-01 09:41:00,103.9,103.92,103.885,103.915,66100000.0
2008-05-01 09:42:00,103.915,103.98,103.915,103.98,129800000.0
2008-05-01 09:43:00,103.98,103.98,103.94,103.95,66800000.0
2008-05-01 09:44:00,103.945,103.945,103.89,103.895,100300000.0
2008-05-01 09:45:00,103.895,103.95,103.885,103.95,41600000.0
2008-05-01 09:46:00,103.95,103.98,103.935,103.965,28400000.0
2008-05-01 09:47:00,103.96,103.965,103.94,103.95,29800000.0
2008-05-01 09:48:00,103.955,103.96,103.955,103.96,3900000.0
2008-05-01 09:49:00,103.955,104.005,103.95,103.995,101100000.0
2008-05-01 09:50:00,104.01,104.155,104.0,104.115,137400000.0
2008-05-01 09:51:00,104.115,104.12,104.035,104.04,131600000.0
2008-05-01 09:52:00,104.04,104.055,104.005,104.05,96100000.0
2008-05-01 09:53:00,104.055,104.085,104.055,104.08,50200000.0
2008-05-01 09:54:00,104.075,104.14,104.075,104.1,71307932.0
2008-05-01 09:55:00,104.1,104.105,104.055,104.09,150100000.0
2008-05-01 09:56:00,104.09,104.18,104.09,104.18,38700000.0
2008-05-01 09:57:00,104.19,104.195,104.12,104.12,94200000.0
2008-05-01 09:58:00,104.115,104.18,104.08,104.105,106900000.0
2008-05-01 09:59:00,104.105,104.145,104.055,104.115,88400000.0
2008-05-01 10:00:00,104.12,104.125,104.07,104.07,57400000.0
2008-05-01 10:01:00,104.075,104.085,104.04,104.05,75800000.0
2008-05-01 10:02:00,104.045,104.05,104.03,104.04,54100000.0
2008-05-01 10:03:00,104.04,104.055,104.04,104.05,182200000.0
2008-05-01 10:04:00,104.05,104.05,104.01,104.01,82100001.0
2008-05-01 10:05:00,104.01,104.025,103.995,104.02,246900000.0
2008-05-01 10:06:00,104.025,104.035,104.01,104.025,47800000.0
2008-05-01 10:07:00,104.03,104.08,104.03,104.055,268100000.0
2008-05-01 10:08:00,104.06,104.07,104.05,104.065,76600000.0
2008-05-01 10:09:00,104.07,104.08,104.065,104.075,36700000.0
2008-05-01 10:10:00,104.07,104.07,104.07,104.07,1200000.0
2008-05-01 10:11:00,104.07,104.07,104.005,104.03,49900000.0
2008-05-01 10:12:00,104.03,104.03,104.01,104.01,27800000.0
2008-05-01 10:13:00,104.01,104.02,104.005,104.005,36700000.0
2008-05-01 10:14:00,104.005,104.005,103.995,104.005,31500000.0
2008-05-01 10:15:00,104.005,104.025,104.0,104.02,72600000.0
2008-05-01 10:16:00,104.02,104.025,104.015,104.02,24600000.0
2008-05-01 10:17:00,104.02,104.04,104.0,104.035,57500000.0
2008-05-01 10:18:00,104.03,104.075,104.015,104.075,49100000.0
2008-05-01 10:19:00,104.07,104.09,104.065,104.065,21200000.0
2008-05-01 10:20:00,104.07,104.07,104.05,104.05,9400000.0
2008-05-01 10:21:00,104.05,104.05,104.03,104.04,13100000.0
2008-05-01 10:22:00,104.05,104.06,104.03,104.06,19000000.0
2008-05-01 10:23:00,104.06,104.06,104.0,104.01,71300000.0
2008-05-01 10:24:00,104.015,104.02,104.01,104.015,2400000.0
2008-05-01 10:25:00,104.01,104.04,104.01,104.04,12900000.0
2008-05-01 10:26:00,104.035,104.04,104.03,104.03,7900000.0
2008-05-01 10:27:00,104.03,104.03,104.015,104.02,16800000.0
2008-05-01 10:28:00,104.015,104.045,104.01,104.02,34100000.0
2008-05-01 10:29:00,104.01,104.015,103.98,104.0,27000000.0
2008-05-01 10:30:00,103.99,103.99,103.91,103.925,64600000.0
2008-05-01 10:31:00,103.94,103.975,103.905,103.93,102200000.0
2008-05-01 10:32:00,103.92,103.98,103.91,103.935,92000000.0
2008-05-01 10:33:00,103.94,103.945,103.91,103.92,49300000.0
2008-05-01 10:34:00,103.92,103.92,103.88,103.91,38500000.0
2008-05-01 10:35:00,103.91,103.935,103.89,103.925,30300000.0
2008-05-01 10:36:00,103.93,103.93,103.88,103.88,58500000.0
2008-05-01 10:37:00,103.88,103.9,103.85,103.89,65300000.0
2008-05-01 10:38:00,103.89,103.91,103.88,103.9,25000000.0
2008-05-01 10:39:00,103.895,103.93,103.89,103.93,62700000.0
2008-05-01 10:40:00,103.94,103.94,103.92,103.935,32600000.0
2008-05-01 10:41:00,103.925,103.965,103.925,103.955,32700000.0
2008-05-01 10:42:00,103.96,103.985,103.955,103.98,21900000.0
2008-05-01 10:43:00,103.975,104.01,103.97,104.0,35700000.0
2008-05-01 10:44:00,103.995,104.065,103.99,104.06,38900000.0
2008-05-01 10:45:00,104.065,104.07,104.02,104.07,91200000.0
2008-05-01 10:46:00,104.065,104.075,104.035,104.035,29800000.0
2008-05-01 10:47:00,104.035,104.045,104.035,104.04,10400000.0
2008-05-01 10:48:00,104.035,104.07,104.035,104.065,16600000.0
2008-05-01 10:49:00,104.06,104.07,104.05,104.06,38600000.0
2008-05-01 10:50:00,104.06,104.06,104.045,104.06,14400000.0
2008-05-01 10:51:00,104.06,104.06,104.025,104.03,25800000.0
2008-05-01 10:52:00,104.03,104.03,104.0,104.0,23100000.0
2008-05-01 10:53:00,104.005,104.015,103.99,104.01,13200000.0
2008-05-01 10:54:00,104.005,104.005,104.0,104.005,4800000.0
2008-05-01 10:55:00,104.005,104.005,103.935,103.94,127100000.0
2008-05-01 10:56:00,103.94,103.955,103.885,103.9,185399998.0
2008-05-01 10:57:00,103.9,103.92,103.9,103.91,25400000.0
2008-05-01 10:58:00,103.905,103.93,103.905,103.93,49300000.0
2008-05-01 10:59:00,103.925,103.97,103.925,103.96,42200000.0
2008-05-01 11:00:00,103.96,103.97,103.95,103.95,27700000.0
2008-05-01 11:01:00,103.95,103.96,103.92,103.955,42100000.0
2008-05-01 11:02:00,103.955,103.955,103.89,103.905,41900000.0
2008-05-01 11:03:00,103.905,103.92,103.885,103.9,80800000.0
2008-05-01 11:04:00,103.91,103.91,103.9,103.91,12500000.0
2008-05-01 11:05:00,103.91,103.915,103.885,103.89,26000000.0
2008-05-01 11:06:00,103.89,103.89,103.86,103.87,47200000.0
2008-05-01 11:07:00,103.88,103.895,103.87,103.885,26500000.0
2008-05-01 11:08:00,103.885,103.89,103.88,103.885,7400000.0
2008-05-01 11:09:00,103.88,103.9,103.87,103.9,45700000.0
2008-05-01 11:10:00,103.9,103.94,103.89,103.94,61700000.0
2008-05-01 11:11:00,103.94,103.955,103.935,103.94,21400000.0
2008-05-01 11:12:00,103.94,103.96,103.93,103.945,29600000.0
2008-05-01 11:13:00,103.95,103.955,103.94,103.94,12800000.0
2008-05-01 11:14:00,103.94,103.94,103.93,103.93,24100000.0
2008-05-01 11:15:00,103.935,103.94,103.925,103.93,17800000.0
2008-05-01 11:16:00,103.925,103.95,103.92,103.95,34200000.0
2008-05-01 11:17:00,103.955,103.96,103.95,103.955,10000000.0
2008-05-01 11:18:00,103.96,103.96,103.955,103.96,2800000.0
2008-05-01 11:19:00,103.95,103.96,103.94,103.96,15900000.0
2008-05-01 11:20:00,103.95,103.96,103.935,103.95,12600000.0
2008-05-01 11:21:00,103.945,103.97,103.94,103.97,34800000.0
2008-05-01 11:22:00,103.96,103.98,103.96,103.97,15200000.0
2008-05-01 11:23:00,103.975,103.975,103.94,103.94,32500000.0
2008-05-01 11:24:00,103.94,103.94,103.93,103.93,26500000.0
2008-05-01 11:25:00,103.93,103.97,103.93,103.965,15300000.0
2008-05-01 11:26:00,103.96,103.965,103.94,103.945,16700000.0
2008-05-01 11:27:00,103.95,103.99,103.95,103.99,33400000.0
2008-05-01 11:28:00,104.0,104.01,103.975,103.99,82100000.0
2008-05-01 11:29:00,103.99,104.025,103.985,104.02,59800000.0
2008-05-01 11:30:00,104.02,104.045,104.015,104.03,56200000.0
2008-05-01 11:31:00,104.025,104.045,104.005,104.015,143600000.0
2008-05-01 11:32:00,104.01,104.04,104.005,104.02,71200000.0
2008-05-01 11:33:00,104.01,104.025,104.0,104.01,56400000.0
2008-05-01 11:34:00,104.0,104.04,104.0,104.03,54500000.0
2008-05-01 11:35:00,104.03,104.03,104.0,104.01,56600000.0
2008-05-01 11:36:00,104.0,104.005,104.0,104.0,61500000.0
2008-05-01 11:37:00,104.0,104.005,104.0,104.005,86700000.0
2008-05-01 11:38:00,104.015,104.035,104.005,104.025,36100000.0
2008-05-01 11:39:00,104.03,104.06,104.03,104.06,17600000.0
2008-05-01 11:40:00,104.06,104.085,104.045,104.075,56300000.0
2008-05-01 11:41:00,104.075,104.075,104.03,104.065,99499998.0
2008-05-01 11:42:00,104.065,104.065,104.015,104.045,174899999.0
2008-05-01 11:43:00,104.045,104.045,104.025,104.025,24700000.0
2008-05-01 11:44:00,104.025,104.05,104.025,104.05,28100000.0
2008-05-01 11:45:00,104.05,104.06,104.035,104.035,45500000.0
2008-05-01 11:46:00,104.035,104.065,104.025,104.06,36500000.0
2008-05-01 11:47:00,104.06,104.06,104.05,104.06,53400000.0
2008-05-01 11:48:00,104.065,104.065,104.055,104.055,1600000.0
2008-05-01 11:49:00,104.055,104.075,104.055,104.06,54400000.0
2008-05-01 11:50:00,104.06,104.065,104.05,104.055,49000000.0
2008-05-01 11:51:00,104.055,104.07,104.055,104.07,20200000.0
2008-05-01 11:52:00,104.07,104.07,104.07,104.07,1800000.0
2008-05-01 11:53:00,104.07,104.075,104.055,104.055,50400000.0
2008-05-01 11:54:00,104.055,104.055,104.02,104.03,45100000.0
2008-05-01 11:55:00,104.03,104.03,104.01,104.015,49500000.0
2008-05-01 11:56:00,104.01,104.02,103.98,103.98,81100000.0
2008-05-01 11:57:00,103.985,104.0,103.98,103.985,59900000.0
2008-05-01 11:58:00,103.98,103.99,103.98,103.98,85400000.0
2008-05-01 11:59:00,103.98,103.99,103.97,103.98,43300000.0
2008-05-01 12:00:00,103.98,104.03,103.98,104.015,30100000.0
2008-05-01 12:01:00,104.02,104.035,104.015,104.025,25600000.0
2008-05-01 12:02:00,104.02,104.04,104.02,104.02,40200000.0
2008-05-01 12:03:00,104.025,104.03,104.01,104.02,25900000.0
2008-05-01 12:04:00,104.02,104.02,104.005,104.01,10600000.0
2008-05-01 12:05:00,104.005,104.01,103.98,103.98,26000000.0
2008-05-01 12:06:00,103.98,103.99,103.97,103.985,21500000.0
2008-05-01 12:07:00,103.985,104.0,103.98,104.0,12600000.0
2008-05-01 12:08:00,104.005,104.005,103.96,103.96,24400000.0
2008-05-01 12:09:00,103.96,103.985,103.955,103.98,13900000.0
2008-05-01 12:10:00,103.99,103.995,103.98,103.99,8400000.0
2008-05-01 12:11:00,103.98,104.0,103.98,103.99,26300000.0
2008-05-01 12:12:00,103.985,104.005,103.985,103.99,13800000.0
2008-05-01 12:13:00,103.99,103.99,103.975,103.99,6400000.0
2008-05-01 12:14:00,103.99,103.99,103.98,103.99,38600000.0
2008-05-01 12:15:00,103.995,104.0,103.99,103.995,16200000.0
2008-05-01 12:16:00,103.995,104.0,103.995,103.995,13000000.0
2008-05-01 12:17:00,104.0,104.005,103.995,103.995,2800000.0
2008-05-01 12:18:00,104.0,104.0,103.995,103.995,2400000.0
2008-05-01 12:19:00,104.0,104.01,103.995,104.01,13000000.0
2008-05-01 12:20:00,104.02,104.07,104.02,104.05,39600000.0
2008-05-01 12:21:00,104.05,104.055,104.035,104.055,22500000.0
2008-05-01 12:22:00,104.055,104.06,104.04,104.04,20500000.0
2008-05-01 12:23:00,104.035,104.04,104.025,104.03,10900000.0
2008-05-01 12:25:00,104.035,104.05,104.03,104.04,11200000.0
2008-05-01 12:26:00,104.045,104.05,104.04,104.045,10300000.0
2008-05-01 12:27:00,104.05,104.06,104.05,104.06,5000000.0
2008-05-01 12:28:00,104.065,104.09,104.06,104.08,29600000.0
2008-05-01 12:29:00,104.075,104.075,104.035,104.04,26100000.0
2008-05-01 12:30:00,104.03,104.03,104.02,104.03,4800000.0
2008-05-01 12:31:00,104.025,104.03,103.97,103.985,86399999.0
2008-05-01 12:32:00,103.985,104.015,103.97,103.975,82700000.0
2008-05-01 12:33:00,103.98,104.02,103.97,103.995,33900000.0
2008-05-01 12:34:00,104.0,104.02,103.99,104.02,58900000.0
2008-05-01 12:35:00,104.02,104.035,104.01,104.03,52500000.0
2008-05-01 12:36:00,104.02,104.04,104.02,104.03,33800000.0
2008-05-01 12:37:00,104.035,104.08,104.025,104.075,182800000.0
2008-05-01 12:38:00,104.075,104.08,104.06,104.065,91600000.0
2008-05-01 12:39:00,104.065,104.085,104.065,104.065,66300000.0
2008-05-01 12:40:00,104.065,104.08,104.065,104.075,117200000.0
2008-05-01 12:41:00,104.07,104.095,104.07,104.075,72300000.0
2008-05-01 12:42:00,104.07,104.095,104.07,104.07,41300000.0
2008-05-01 12:43:00,104.07,104.085,104.07,104.075,9000000.0
2008-05-01 12:44:00,104.08,104.08,104.07,104.07,3000000.0
2008-05-01 12:45:00,104.07,104.09,104.065,104.085,15200000.0
2008-05-01 12:46:00,104.09,104.12,104.08,104.1,34000000.0
2008-05-01 12:47:00,104.1,104.14,104.08,104.14,39300000.0
2008-05-01 12:48:00,104.135,104.135,104.08,104.095,37000000.0
2008-05-01 12:49:00,104.09,104.12,104.085,104.12,24900000.0
2008-05-01 12:50:00,104.12,104.12,104.1,104.11,16600000.0
2008-05-01 12:51:00,104.105,104.115,104.1,104.11,17500000.0
2008-05-01 12:52:00,104.115,104.13,104.11,104.12,47100000.0
2008-05-01 12:53:00,104.12,104.12,104.08,104.08,20600000.0
2008-05-01 12:54:00,104.08,104.095,104.075,104.085,16700000.0
2008-05-01 12:55:00,104.09,104.095,104.08,104.08,20800000.0
2008-05-01 12:56:00,104.08,104.11,104.08,104.11,10100000.0
2008-05-01 12:57:00,104.105,104.11,104.085,104.105,32600000.0
2008-05-01 12:58:00,104.11,104.11,104.09,104.1,14500000.0
2008-05-01 12:59:00,104.1,104.105,104.1,104.105,2200000.0
2008-05-01 13:00:00,104.1,104.105,104.09,104.095,35000000.0
2008-05-01 13:01:00,104.09,104.13,104.09,104.11,26800000.0
2008-05-01 13:02:00,104.115,104.12,104.095,104.095,33500000.0
2008-05-01 13:03:00,104.105,104.11,104.09,104.095,13200000.0
2008-05-01 13:04:00,104.095,104.105,104.085,104.085,33500000.0
2008-05-01 13:05:00,104.08,104.08,104.025,104.04,41000000.0
2008-05-01 13:06:00,104.045,104.05,104.04,104.04,5200000.0
2008-05-01 13:07:00,104.035,104.035,104.025,104.03,13900000.0
2008-05-01 13:08:00,104.03,104.065,104.02,104.025,43800000.0
2008-05-01 13:09:00,104.025,104.075,103.995,104.04,181100000.0
2008-05-01 13:10:00,104.04,104.04,104.025,104.03,43700000.0
2008-05-01 13:11:00,104.025,104.025,104.02,104.025,26900000.0
2008-05-01 13:12:00,104.025,104.04,104.02,104.04,23100000.0
2008-05-01 13:13:00,104.04,104.05,104.04,104.04,31600000.0
2008-05-01 13:14:00,104.045,104.05,104.04,104.04,13800000.0
2008-05-01 13:15:00,104.04,104.04,104.015,104.015,56399999.0
2008-05-01 13:16:00,104.015,104.06,104.015,104.03,76100000.0
2008-05-01 13:17:00,104.03,104.03,104.015,104.015,20300000.0
2008-05-01 13:18:00,104.01,104.02,104.005,104.015,24900000.0
2008-05-01 13:19:00,104.01,104.04,104.0,104.035,26700000.0
2008-05-01 13:20:00,104.03,104.035,104.01,104.035,11461353.0
2008-05-01 13:21:00,104.03,104.045,104.03,104.045,4000000.0
2008-05-01 13:22:00,104.05,104.065,104.04,104.05,43600000.0
2008-05-01 13:23:00,104.055,104.08,104.05,104.08,10400000.0
2008-05-01 13:24:00,104.08,104.09,104.075,104.08,22800000.0
2008-05-01 13:25:00,104.09,104.1,104.085,104.09,12000000.0
2008-05-01 13:26:00,104.1,104.1,104.095,104.1,17100000.0
2008-05-01 13:27:00,104.1,104.115,104.1,104.1,6200000.0
2008-05-01 13:28:00,104.1,104.1,104.07,104.085,18600000.0
2008-05-01 13:29:00,104.085,104.095,104.08,104.09,88100000.0
2008-05-01 13:30:00,104.09,104.09,104.08,104.085,76400000.0
2008-05-01 13:31:00,104.08,104.08,104.06,104.075,24400000.0
2008-05-01 13:32:00,104.08,104.085,104.06,104.06,24700000.0
2008-05-01 13:33:00,104.06,104.06,104.05,104.05,14400000.0
2008-05-01 13:34:00,104.05,104.05,104.03,104.035,31800000.0
2008-05-01 13:35:00,104.03,104.03,104.01,104.01,41161353.0
2008-05-01 13:36:00,104.01,104.015,104.0,104.01,51000000.0
2008-05-01 13:37:00,104.015,104.015,103.99,104.005,331300000.0
2008-05-01 13:38:00,104.0,104.015,104.0,104.015,33800000.0
2008-05-01 13:39:00,104.02,104.025,104.015,104.02,20500000.0
2008-05-01 13:40:00,104.025,104.06,104.02,104.06,35500000.0
2008-05-01 13:41:00,104.055,104.08,104.05,104.07,129000000.0
2008-05-01 13:42:00,104.07,104.08,104.07,104.08,62600000.0
2008-05-01 13:43:00,104.08,104.08,104.055,104.06,59700000.0
2008-05-01 13:44:00,104.065,104.075,104.06,104.07,63600000.0
2008-05-01 13:45:00,104.075,104.1,104.075,104.075,31200000.0
2008-05-01 13:46:00,104.075,104.08,104.07,104.08,15600000.0
2008-05-01 13:47:00,104.08,104.08,104.07,104.075,5300000.0
2008-05-01 13:48:00,104.08,104.09,104.075,104.09,25600000.0
2008-05-01 13:49:00,104.085,104.095,104.08,104.095,10021320.0
2008-05-01 13:50:00,104.1,104.105,104.1,104.105,4800000.0
2008-05-01 13:51:00,104.11,104.135,104.1,104.11,46200000.0
2008-05-01 13:52:00,104.105,104.17,104.105,104.155,65100000.0
2008-05-01 13:53:00,104.15,104.17,104.15,104.16,39200000.0
2008-05-01 13:54:00,104.16,104.16,104.1,104.115,41600000.0
2008-05-01 13:55:00,104.12,104.13,104.105,104.105,53000000.0
2008-05-01 13:56:00,104.105,104.11,104.08,104.08,20200000.0
2008-05-01 13:57:00,104.09,104.13,104.08,104.13,21800000.0
2008-05-01 13:58:00,104.135,104.14,104.13,104.14,18600000.0
2008-05-01 13:59:00,104.145,104.175,104.14,104.16,33019846.0
2008-05-01 14:00:00,104.155,104.195,104.15,104.17,57400000.0
2008-05-01 14:01:00,104.165,104.165,104.135,104.14,46700000.0
2008-05-01 14:02:00,104.135,104.14,104.1,104.105,31300000.0
2008-05-01 14:03:00,104.105,104.18,104.105,104.18,58900000.0
2008-05-01 14:04:00,104.185,104.2,104.175,104.18,44000000.0
2008-05-01 14:05:00,104.175,104.175,104.155,104.16,27800000.0
2008-05-01 14:06:00,104.155,104.16,104.15,104.16,15000000.0
2008-05-01 14:07:00,104.155,104.16,104.14,104.15,30700000.0
2008-05-01 14:08:00,104.155,104.16,104.125,104.13,47600000.0
2008-05-01 14:09:00,104.125,104.13,104.115,104.13,14400000.0
2008-05-01 14:10:00,104.135,104.14,104.13,104.14,33580735.0
2008-05-01 14:11:00,104.14,104.165,104.14,104.15,27600000.0
2008-05-01 14:12:00,104.155,104.155,104.11,104.13,65700000.0
2008-05-01 14:13:00,104.13,104.14,104.12,104.14,22600000.0
2008-05-01 14:14:00,104.135,104.14,104.12,104.13,137100000.0
2008-05-01 14:15:00,104.13,104.13,104.105,104.12,89800000.0
2008-05-01 14:16:00,104.115,104.13,104.11,104.125,65300000.0
2008-05-01 14:17:00,104.125,104.13,104.125,104.125,40000000.0
2008-05-01 14:18:00,104.13,104.13,104.125,104.13,3400000.0
2008-05-01 14:19:00,104.13,104.135,104.12,104.12,42400000.0
2008-05-01 14:20:00,104.12,104.155,104.115,104.15,73300000.0
2008-05-01 14:21:00,104.145,104.16,104.125,104.16,137800000.0
2008-05-01 14:22:00,104.15,104.16,104.145,104.15,69000000.0
2008-05-01 14:23:00,104.155,104.16,104.14,104.14,161200000.0
2008-05-01 14:24:00,104.14,104.155,104.14,104.155,204500000.0
2008-05-01 14:25:00,104.155,104.17,104.155,104.16,317300000.0
2008-05-01 14:26:00,104.155,104.16,104.135,104.145,66000000.0
2008-05-01 14:27:00,104.145,104.15,104.11,104.115,77000000.0
2008-05-01 14:28:00,104.11,104.12,104.1,104.115,53800000.0
2008-05-01 14:29:00,104.115,104.145,104.095,104.105,568399998.0
2008-05-01 14:30:00,104.095,104.095,103.975,104.045,661499999.0
2008-05-01 14:31:00,104.045,104.14,104.03,104.11,127800000.0
2008-05-01 14:32:00,104.115,104.115,103.985,103.985,140600000.0
2008-05-01 14:33:00,103.99,104.05,103.97,103.995,576100000.0
2008-05-01 14:34:00,104.0,104.14,104.0,104.14,500500000.0
2008-05-01 14:35:00,104.145,104.175,104.12,104.14,78100000.0
2008-05-01 14:36:00,104.14,104.15,104.06,104.08,46600000.0
2008-05-01 14:37:00,104.08,104.18,104.07,104.14,69700000.0
2008-05-01 14:38:00,104.135,104.16,104.1,104.105,69700000.0
2008-05-01 14:39:00,104.1,104.115,104.09,104.105,120000000.0
2008-05-01 14:40:00,104.1,104.13,104.1,104.11,128900000.0
2008-05-01 14:41:00,104.105,104.15,104.07,104.13,72200000.0
2008-05-01 14:42:00,104.13,104.145,104.09,104.11,146700000.0
2008-05-01 14:43:00,104.12,104.12,104.035,104.035,138400000.0
2008-05-01 14:44:00,104.035,104.04,103.985,103.99,294800000.0
2008-05-01 14:45:00,104.0,104.045,103.985,104.045,735300000.0
2008-05-01 14:46:00,104.045,104.05,103.98,103.985,396799998.0
2008-05-01 14:47:00,103.98,103.99,103.93,103.93,149000000.0
2008-05-01 14:48:00,103.93,103.995,103.9,103.98,348899995.0
2008-05-01 14:49:00,103.98,103.985,103.93,103.97,182400000.0
2008-05-01 14:50:00,103.97,103.995,103.96,103.97,69500000.0
2008-05-01 14:51:00,103.975,104.0,103.96,104.0,59100000.0
2008-05-01 14:52:00,103.99,104.0,103.955,103.96,60200000.0
2008-05-01 14:53:00,103.96,103.97,103.94,103.95,125400000.0
2008-05-01 14:54:00,103.945,103.995,103.94,103.985,264600000.0
2008-05-01 14:55:00,103.985,103.985,103.965,103.98,122800000.0
2008-05-01 14:56:00,103.98,103.995,103.97,103.975,631100000.0
2008-05-01 14:57:00,103.975,103.985,103.96,103.97,281800000.0
2008-05-01 14:58:00,103.97,103.975,103.9,103.9,179600000.0
2008-05-01 14:59:00,103.91,103.92,103.88,103.885,231500000.0
2008-05-01 15:00:00,103.88,103.88,103.85,103.855,812100002.0
2008-05-01 15:01:00,103.855,103.855,103.8,103.82,436500000.0
2008-05-01 15:02:00,103.82,103.82,103.8,103.815,79400000.0
2008-05-01 15:03:00,103.82,103.82,103.76,103.79,106600000.0
2008-05-01 15:04:00,103.79,103.81,103.78,103.795,133100000.0
2008-05-01 15:05:00,103.795,103.82,103.795,103.81,207036700.0
2008-05-01 15:06:00,103.81,103.82,103.76,103.77,63300000.0
2008-05-01 15:07:00,103.765,103.765,103.725,103.745,341899999.0
2008-05-01 15:08:00,103.745,103.745,103.71,103.715,115900000.0
2008-05-01 15:09:00,103.715,103.74,103.705,103.735,249200000.0
2008-05-01 15:10:00,103.735,103.755,103.73,103.75,189600000.0
2008-05-01 15:11:00,103.755,103.77,103.73,103.75,135400000.0
2008-05-01 15:12:00,103.755,103.765,103.74,103.755,160900000.0
2008-05-01 15:13:00,103.75,103.77,103.75,103.76,164300001.0
2008-05-01 15:14:00,103.765,103.79,103.76,103.78,126400000.0
2008-05-01 15:15:00,103.785,103.785,103.755,103.76,40400000.0
2008-05-01 15:16:00,103.76,103.77,103.745,103.75,176600000.0
2008-05-01 15:17:00,103.75,103.795,103.75,103.785,61500000.0
2008-05-01 15:18:00,103.785,103.785,103.765,103.775,121100000.0
2008-05-01 15:19:00,103.77,103.82,103.77,103.81,431400000.0
2008-05-01 15:20:00,103.81,103.82,103.8,103.815,85500000.0
2008-05-01 15:21:00,103.815,103.825,103.8,103.81,58400000.0
2008-05-01 15:22:00,103.82,103.82,103.79,103.8,55600000.0
2008-05-01 15:23:00,103.795,103.805,103.74,103.74,108700000.0
2008-05-01 15:24:00,103.74,103.765,103.73,103.76,77600000.0
2008-05-01 15:25:00,103.76,103.785,103.755,103.78,44500000.0
2008-05-01 15:26:00,103.78,103.78,103.755,103.76,21700000.0
2008-05-01 15:27:00,103.76,103.81,103.76,103.77,128300000.0
2008-05-01 15:28:00,103.775,103.785,103.77,103.78,20900000.0
2008-05-01 15:29:00,103.78,103.81,103.77,103.81,48000000.0
2008-05-01 15:30:00,103.815,103.855,103.8,103.85,131100000.0
2008-05-01 15:31:00,103.845,103.845,103.83,103.84,56200000.0
2008-05-01 15:32:00,103.84,103.845,103.82,103.825,80300000.0
2008-05-01 15:33:00,103.83,103.84,103.82,103.825,75400000.0
2008-05-01 15:34:00,103.825,103.83,103.785,103.795,109500000.0
2008-05-01 15:35:00,103.8,103.8,103.77,103.79,112000000.0
2008-05-01 15:36:00,103.79,103.8,103.73,103.79,304200000.0
2008-05-01 15:37:00,103.785,103.79,103.77,103.77,183800000.0
2008-05-01 15:38:00,103.77,103.78,103.74,103.77,331800000.0
2008-05-01 15:39:00,103.765,103.78,103.745,103.75,174500000.0
2008-05-01 15:40:00,103.75,103.76,103.715,103.735,622400000.0
2008-05-01 15:41:00,103.74,103.755,103.73,103.755,141300000.0
2008-05-01 15:42:00,103.755,103.77,103.74,103.74,327000000.0
2008-05-01 15:43:00,103.74,103.79,103.74,103.785,86100000.0
2008-05-01 15:44:00,103.79,103.82,103.78,103.82,54800000.0
2008-05-01 15:45:00,103.815,103.84,103.81,103.815,91300000.0
2008-05-01 15:46:00,103.82,103.835,103.82,103.825,78400000.0
2008-05-01 15:47:00,103.825,103.88,103.825,103.87,118000000.0
2008-05-01 15:48:00,103.87,103.885,103.85,103.85,39000000.0
2008-05-01 15:49:00,103.85,103.85,103.8,103.84,56500000.0
2008-05-01 15:50:00,103.845,103.88,103.84,103.875,42500000.0
2008-05-01 15:51:00,103.88,103.88,103.855,103.86,69700000.0
2008-05-01 15:52:00,103.86,103.9,103.86,103.865,78400000.0
2008-05-01 15:53:00,103.865,103.92,103.865,103.91,92800000.0
2008-05-01 15:54:00,103.915,103.975,103.9,103.91,101300000.0
2008-05-01 15:55:00,103.91,103.92,103.9,103.92,49900000.0
2008-05-01 15:56:00,103.915,103.925,103.905,103.91,51800000.0
2008-05-01 15:57:00,103.905,103.915,103.885,103.885,225200000.0
2008-05-01 15:58:00,103.885,103.91,103.885,103.895,117300000.0
2008-05-01 15:59:00,103.895,103.9,103.825,103.825,224600001.0
2008-05-01 16:00:00,103.845,103.965,103.81,103.86,771900002.0
2008-05-01 16:01:00,103.87,103.91,103.84,103.91,93400000.0
2008-05-01 16:02:00,103.91,104.02,103.9,103.995,189100000.0
2008-05-01 16:03:00,103.99,104.005,103.945,103.985,186200000.0
2008-05-01 16:04:00,103.985,104.02,103.97,104.015,273600000.0
2008-05-01 16:05:00,104.015,104.12,104.015,104.12,215900000.0
2008-05-01 16:06:00,104.13,104.13,104.07,104.075,439200000.0
2008-05-01 16:07:00,104.075,104.11,104.06,104.1,113200000.0
2008-05-01 16:08:00,104.1,104.105,104.045,104.07,163200001.0
2008-05-01 16:09:00,104.065,104.135,104.045,104.085,143600000.0
2008-05-01 16:10:00,104.085,104.105,104.07,104.095,118400000.0
2008-05-01 16:11:00,104.09,104.1,104.055,104.065,152200000.0
2008-05-01 16:12:00,104.06,104.07,104.035,104.04,203900000.0
2008-05-01 16:13:00,104.04,104.04,103.935,103.935,397299999.0
2008-05-01 16:14:00,103.94,103.95,103.92,103.925,135500000.0
2008-05-01 16:15:00,103.925,103.94,103.895,103.935,442200000.0
2008-05-01 16:16:00,103.935,103.95,103.915,103.93,194700000.0
2008-05-01 16:17:00,103.935,103.965,103.92,103.925,403800000.0
2008-05-01 16:18:00,103.925,103.96,103.91,103.95,154400000.0
2008-05-01 16:19:00,103.95,103.955,103.93,103.945,71400000.0
2008-05-01 16:20:00,103.945,103.96,103.91,103.94,113700000.0
2008-05-01 16:21:00,103.94,103.97,103.94,103.965,221500000.0
2008-05-01 16:22:00,103.965,103.97,103.94,103.95,74900000.0
2008-05-01 16:23:00,103.955,104.005,103.95,104.0,121300000.0
2008-05-01 16:24:00,104.005,104.03,103.995,104.01,179600000.0
2008-05-01 16:25:00,104.01,104.06,103.99,104.01,125900000.0
2008-05-01 16:26:00,104.01,104.02,103.97,104.01,177500000.0
2008-05-01 16:27:00,104.0,104.05,103.985,104.035,115400000.0
2008-05-01 16:28:00,104.03,104.04,104.0,104.005,176800000.0
2008-05-01 16:29:00,104.005,104.09,104.005,104.08,114800000.0
2008-05-01 16:30:00,104.08,104.09,104.035,104.05,146500000.0
2008-05-01 16:31:00,104.05,104.07,104.03,104.03,71200000.0
2008-05-01 16:32:00,104.025,104.04,104.025,104.03,51400000.0
2008-05-01 16:33:00,104.025,104.025,103.985,104.015,324900000.0
2008-05-01 16:34:00,104.01,104.01,103.965,103.985,297000000.0
2008-05-01 16:35:00,103.98,103.995,103.945,103.99,117700000.0
2008-05-01 16:36:00,103.985,104.025,103.975,104.02,127200000.0
2008-05-01 16:37:00,104.02,104.04,103.99,104.0,106300000.0
2008-05-01 16:38:00,103.995,104.07,103.985,104.04,103300000.0
2008-05-01 16:39:00,104.04,104.04,103.99,103.995,168700000.0
2008-05-01 16:40:00,103.995,104.0,103.97,103.97,128200000.0
2008-05-01 16:41:00,103.975,104.06,103.975,104.04,144199999.0
2008-05-01 16:42:00,104.04,104.04,104.02,104.04,166500000.0
2008-05-01 16:43:00,104.035,104.06,104.03,104.05,65300000.0
2008-05-01 16:44:00,104.06,104.075,104.015,104.025,125800000.0
2008-05-01 16:45:00,104.025,104.03,104.0,104.02,130700000.0
2008-05-01 16:46:00,104.015,104.02,104.0,104.01,102400000.0
2008-05-01 16:47:00,104.02,104.05,104.0,104.025,80100000.0
2008-05-01 16:48:00,104.03,104.035,104.015,104.035,102300000.0
2008-05-01 16:49:00,104.035,104.065,104.02,104.02,146100000.0
2008-05-01 16:50:00,104.015,104.03,104.0,104.025,74000000.0
2008-05-01 16:51:00,104.03,104.03,103.995,104.005,52200000.0
2008-05-01 16:52:00,104.01,104.05,104.01,104.02,285800000.0
2008-05-01 16:53:00,104.025,104.09,104.02,104.08,56900000.0
2008-05-01 16:54:00,104.09,104.11,104.08,104.1,54300000.0
2008-05-01 16:55:00,104.095,104.13,104.075,104.095,111300000.0
2008-05-01 16:56:00,104.095,104.1,104.06,104.07,81800000.0
2008-05-01 16:57:00,104.06,104.08,104.06,104.07,91600000.0
2008-05-01 16:58:00,104.07,104.11,104.07,104.11,105800000.0
2008-05-01 16:59:00,104.11,104.12,104.06,104.07,234200000.0
2008-05-01 17:00:00,104.07,104.08,104.05,104.07,120100000.0
2008-05-01 17:01:00,104.06,104.07,104.05,104.065,78000000.0
2008-05-01 17:02:00,104.06,104.09,104.06,104.07,93600000.0
2008-05-01 17:03:00,104.065,104.08,104.06,104.075,100400000.0
2008-05-01 17:04:00,104.075,104.12,104.075,104.105,80000000.0
2008-05-01 17:05:00,104.11,104.135,104.1,104.13,210400000.0
2008-05-01 17:06:00,104.13,104.135,104.08,104.085,160300000.0
2008-05-01 17:07:00,104.085,104.085,104.065,104.075,31900000.0
2008-05-01 17:08:00,104.075,104.13,104.065,104.12,86700000.0
2008-05-01 17:09:00,104.12,104.13,104.09,104.11,83500000.0
2008-05-01 17:10:00,104.105,104.11,104.09,104.11,72900000.0
2008-05-01 17:11:00,104.105,104.105,104.075,104.08,111400000.0
2008-05-01 17:12:00,104.085,104.09,104.07,104.07,103300000.0
2008-05-01 17:13:00,104.07,104.09,104.07,104.08,141600000.0
2008-05-01 17:14:00,104.08,104.08,104.045,104.06,98100000.0
2008-05-01 17:15:00,104.06,104.08,104.06,104.07,37700000.0
2008-05-01 17:16:00,104.07,104.085,104.05,104.08,84200000.0
2008-05-01 17:17:00,104.08,104.085,104.07,104.07,38700000.0
2008-05-01 17:18:00,104.075,104.09,104.07,104.09,28300000.0
2008-05-01 17:19:00,104.09,104.105,104.08,104.08,34100000.0
2008-05-01 17:20:00,104.075,104.085,104.07,104.075,19000000.0
2008-05-01 17:21:00,104.07,104.08,104.065,104.08,18600000.0
2008-05-01 17:22:00,104.075,104.1,104.065,104.095,85700000.0
2008-05-01 17:23:00,104.095,104.1,104.075,104.085,23200000.0
2008-05-01 17:24:00,104.075,104.075,104.025,104.035,68100000.0
2008-05-01 17:25:00,104.03,104.055,104.025,104.05,91600000.0
2008-05-01 17:26:00,104.04,104.05,104.03,104.04,87500000.0
2008-05-01 17:27:00,104.03,104.04,104.005,104.01,64900000.0
2008-05-01 17:28:00,104.01,104.01,103.99,104.005,33000000.0
2008-05-01 17:29:00,104.01,104.01,103.935,103.97,204800000.0
2008-05-01 17:30:00,103.97,103.98,103.96,103.98,56900000.0
2008-05-01 17:31:00,103.98,104.005,103.97,103.97,41600000.0
2008-05-01 17:32:00,103.97,104.02,103.965,104.02,34500000.0
2008-05-01 17:33:00,104.015,104.03,104.01,104.03,65600000.0
2008-05-01 17:34:00,104.03,104.04,104.015,104.04,59000000.0
2008-05-01 17:35:00,104.04,104.045,104.02,104.045,43200000.0
2008-05-01 17:36:00,104.045,104.045,104.005,104.02,78300000.0
2008-05-01 17:37:00,104.02,104.03,104.01,104.02,49300000.0
2008-05-01 17:38:00,104.025,104.025,104.0,104.02,48800000.0
2008-05-01 17:39:00,104.02,104.04,104.02,104.04,27600000.0
2008-05-01 17:40:00,104.04,104.05,104.01,104.01,48100000.0
2008-05-01 17:41:00,104.01,104.015,103.99,104.015,44300000.0
2008-05-01 17:42:00,104.02,104.05,104.005,104.05,75600000.0
2008-05-01 17:43:00,104.05,104.05,104.0,104.0,110600000.0
2008-05-01 17:44:00,104.0,104.03,104.0,104.02,34900000.0
2008-05-01 17:45:00,104.02,104.02,104.005,104.01,38800000.0
2008-05-01 17:46:00,104.01,104.02,104.01,104.015,37600000.0
2008-05-01 17:47:00,104.02,104.03,104.01,104.01,54000000.0
2008-05-01 17:48:00,104.01,104.01,103.98,103.99,45100000.0
2008-05-01 17:49:00,103.995,104.01,103.99,103.99,49900000.0
2008-05-01 17:50:00,103.99,104.0,103.985,104.0,37700000.0
2008-05-01 17:51:00,104.005,104.01,103.98,103.98,52500000.0
2008-05-01 17:52:00,103.985,104.0,103.98,103.995,63300000.0
2008-05-01 17:53:00,103.99,104.015,103.99,104.005,46900000.0
2008-05-01 17:54:00,104.005,104.03,104.005,104.025,36100000.0
2008-05-01 17:55:00,104.02,104.06,104.02,104.04,60100000.0
2008-05-01 17:56:00,104.04,104.06,104.03,104.05,55100000.0
2008-05-01 17:57:00,104.055,104.06,104.04,104.045,51700000.0
2008-05-01 17:58:00,104.04,104.07,104.03,104.06,59400000.0
2008-05-01 17:59:00,104.06,104.07,104.04,104.04,40800000.0
2008-05-01 18:00:00,104.04,104.05,104.035,104.04,30000000.0
2008-05-01 18:01:00,104.04,104.07,104.03,104.06,75800000.0
2008-05-01 18:02:00,104.06,104.07,104.055,104.055,56000000.0
2008-05-01 18:03:00,104.06,104.06,104.05,104.055,16300000.0
2008-05-01 18:04:00,104.055,104.08,104.055,104.08,27300000.0
2008-05-01 18:05:00,104.08,104.085,104.07,104.085,34100000.0
2008-05-01 18:06:00,104.08,104.09,104.08,104.085,68300000.0
2008-05-01 18:07:00,104.085,104.09,104.08,104.085,60700000.0
2008-05-01 18:08:00,104.085,104.095,104.085,104.09,16000000.0
2008-05-01 18:09:00,104.09,104.095,104.08,104.09,16600000.0
2008-05-01 18:10:00,104.09,104.115,104.085,104.085,121700000.0
2008-05-01 18:11:00,104.09,104.12,104.075,104.11,111000000.0
2008-05-01 18:12:00,104.11,104.15,104.11,104.14,111300000.0
2008-05-01 18:13:00,104.135,104.16,104.125,104.155,101100000.0
2008-05-01 18:14:00,104.155,104.185,104.15,104.18,73500000.0
2008-05-01 18:15:00,104.19,104.195,104.155,104.18,100800000.0
2008-05-01 18:16:00,104.185,104.21,104.18,104.2,175100000.0
2008-05-01 18:17:00,104.2,104.2,104.18,104.18,97500000.0
2008-05-01 18:18:00,104.185,104.195,104.18,104.18,81500000.0
2008-05-01 18:19:00,104.18,104.18,104.16,104.16,133200000.0
2008-05-01 18:20:00,104.16,104.16,104.12,104.12,158800000.0
2008-05-01 18:21:00,104.125,104.125,104.1,104.11,99800000.0
2008-05-01 18:22:00,104.105,104.13,104.105,104.13,67100000.0
2008-05-01 18:23:00,104.135,104.135,104.125,104.125,30000000.0
2008-05-01 18:24:00,104.125,104.125,104.11,104.115,43800000.0
2008-05-01 18:25:00,104.12,104.12,104.11,104.11,21000000.0
2008-05-01 18:26:00,104.11,104.11,104.105,104.11,13000000.0
2008-05-01 18:27:00,104.11,104.12,104.105,104.12,49600000.0
2008-05-01 18:28:00,104.12,104.135,104.12,104.135,25200000.0
2008-05-01 18:29:00,104.135,104.145,104.135,104.145,92500000.0
2008-05-01 18:30:00,104.145,104.19,104.145,104.18,94000001.0
2008-05-01 18:31:00,104.175,104.18,104.165,104.165,78200000.0
2008-05-01 18:32:00,104.17,104.185,104.16,104.18,33900000.0
2008-05-01 18:33:00,104.18,104.21,104.175,104.18,121600000.0
2008-05-01 18:34:00,104.185,104.23,104.185,104.23,254600000.0
2008-05-01 18:35:00,104.24,104.24,104.17,104.17,218800000.0
2008-05-01 18:36:00,104.17,104.175,104.135,104.145,161100000.0
2008-05-01 18:37:00,104.145,104.17,104.14,104.165,424100000.0
2008-05-01 18:38:00,104.165,104.18,104.16,104.175,394500000.0
2008-05-01 18:39:00,104.18,104.225,104.17,104.215,336100000.0
2008-05-01 18:40:00,104.215,104.215,104.185,104.185,297100000.0
2008-05-01 18:41:00,104.185,104.22,104.185,104.22,1123899994.0
2008-05-01 18:42:00,104.22,104.265,104.22,104.25,605700000.0
2008-05-01 18:43:00,104.25,104.33,104.25,104.31,395100000.0
2008-05-01 18:44:00,104.305,104.325,104.305,104.32,396200000.0
2008-05-01 18:45:00,104.32,104.365,104.32,104.34,333900000.0
2008-05-01 18:46:00,104.345,104.365,104.345,104.36,51200000.0
2008-05-01 18:47:00,104.365,104.38,104.365,104.37,252700000.0
2008-05-01 18:48:00,104.37,104.37,104.34,104.355,215400000.0
2008-05-01 18:49:00,104.355,104.36,104.34,104.35,277900000.0
2008-05-01 18:50:00,104.35,104.38,104.35,104.355,312300001.0
2008-05-01 18:51:00,104.355,104.375,104.35,104.37,280200001.0
2008-05-01 18:52:00,104.37,104.395,104.355,104.365,398600000.0
2008-05-01 18:53:00,104.365,104.38,104.365,104.375,201550000.0
2008-05-01 18:54:00,104.375,104.375,104.365,104.375,136400000.0
2008-05-01 18:55:00,104.375,104.425,104.375,104.425,580700000.0
2008-05-01 18:56:00,104.415,104.445,104.41,104.43,352500000.0
2008-05-01 18:57:00,104.43,104.43,104.405,104.42,278000000.0
2008-05-01 18:58:00,104.415,104.425,104.39,104.395,535700001.0
2008-05-01 18:59:00,104.39,104.39,104.365,104.375,394800000.0
2008-05-01 19:00:00,104.375,104.425,104.37,104.42,404300000.0
2008-05-01 19:01:00,104.42,104.48,104.42,104.48,98100000.0
2008-05-01 19:02:00,104.475,104.5,104.47,104.485,77700000.0
2008-05-01 19:03:00,104.485,104.49,104.46,104.465,129100000.0
2008-05-01 19:04:00,104.46,104.46,104.44,104.445,141500000.0
2008-05-01 19:05:00,104.44,104.445,104.43,104.43,28300000.0
2008-05-01 19:06:00,104.43,104.445,104.43,104.43,74600000.0
2008-05-01 19:07:00,104.43,104.45,104.42,104.435,73700000.0
2008-05-01 19:08:00,104.44,104.48,104.44,104.48,73000000.0
2008-05-01 19:09:00,104.49,104.49,104.45,104.45,39700000.0
2008-05-01 19:10:00,104.45,104.48,104.435,104.48,72700000.0
2008-05-01 19:11:00,104.475,104.49,104.47,104.475,36500000.0
2008-05-01 19:12:00,104.47,104.51,104.46,104.49,143700000.0
2008-05-01 19:13:00,104.49,104.52,104.47,104.47,83000000.0
2008-05-01 19:14:00,104.47,104.48,104.445,104.45,68800000.0
2008-05-01 19:15:00,104.45,104.46,104.435,104.46,66300000.0
2008-05-01 19:16:00,104.455,104.51,104.455,104.495,141000000.0
2008-05-01 19:17:00,104.495,104.59,104.49,104.55,188400000.0
2008-05-01 19:18:00,104.55,104.57,104.535,104.56,73600000.0
2008-05-01 19:19:00,104.555,104.575,104.545,104.55,186900000.0
2008-05-01 19:20:00,104.555,104.56,104.525,104.545,357900000.0
2008-05-01 19:21:00,104.545,104.545,104.52,104.525,139000000.0
2008-05-01 19:22:00,104.525,104.525,104.5,104.5,224600000.0
2008-05-01 19:23:00,104.5,104.515,104.495,104.515,187400000.0
2008-05-01 19:24:00,104.52,104.53,104.51,104.52,136900000.0
2008-05-01 19:25:00,104.515,104.53,104.5,104.51,114200000.0
2008-05-01 19:26:00,104.51,104.545,104.51,104.52,243800000.0
2008-05-01 19:27:00,104.525,104.525,104.515,104.515,128600000.0
2008-05-01 19:28:00,104.515,104.515,104.515,104.515,114800000.0
2008-05-01 19:29:00,104.52,104.52,104.485,104.495,227200001.0
2008-05-01 19:30:00,104.495,104.5,104.495,104.495,79900000.0
2008-05-01 19:31:00,104.495,104.505,104.44,104.44,255700000.0
2008-05-01 19:32:00,104.44,104.455,104.43,104.435,203800000.0
2008-05-01 19:33:00,104.435,104.44,104.43,104.435,116900000.0
2008-05-01 19:34:00,104.435,104.445,104.42,104.42,364600000.0
2008-05-01 19:35:00,104.425,104.425,104.395,104.42,108799999.0
2008-05-01 19:36:00,104.425,104.45,104.42,104.445,145200000.0
2008-05-01 19:37:00,104.445,104.455,104.43,104.44,175100000.0
2008-05-01 19:38:00,104.435,104.45,104.415,104.44,120900000.0
2008-05-01 19:39:00,104.44,104.46,104.44,104.445,92200000.0
2008-05-01 19:40:00,104.445,104.45,104.44,104.44,104300000.0
2008-05-01 19:41:00,104.44,104.44,104.425,104.44,194100000.0
2008-05-01 19:42:00,104.44,104.44,104.37,104.375,294099998.0
2008-05-01 19:43:00,104.375,104.41,104.36,104.4,330100000.0
2008-05-01 19:44:00,104.405,104.405,104.385,104.39,72200000.0
2008-05-01 19:45:00,104.395,104.415,104.395,104.415,123800000.0
2008-05-01 19:46:00,104.415,104.42,104.4,104.405,95600000.0
2008-05-01 19:47:00,104.405,104.415,104.4,104.415,72500000.0
2008-05-01 19:48:00,104.415,104.43,104.415,104.425,169000000.0
2008-05-01 19:49:00,104.425,104.43,104.415,104.415,64200000.0
2008-05-01 19:50:00,104.415,104.42,104.41,104.415,82700000.0
2008-05-01 19:51:00,104.415,104.415,104.41,104.41,103000000.0
2008-05-01 19:52:00,104.415,104.43,104.41,104.43,12200000.0
2008-05-01 19:53:00,104.425,104.44,104.425,104.43,143200000.0
2008-05-01 19:54:00,104.425,104.43,104.39,104.395,125200000.0
2008-05-01 19:55:00,104.395,104.415,104.385,104.385,68800000.0
2008-05-01 19:56:00,104.39,104.4,104.35,104.365,128700000.0
2008-05-01 19:57:00,104.365,104.38,104.365,104.38,92500000.0
2008-05-01 19:58:00,104.38,104.38,104.35,104.365,134900000.0
2008-05-01 19:59:00,104.365,104.375,104.36,104.36,124700000.0
2008-05-01 20:00:00,104.36,104.365,104.35,104.355,174300000.0
2008-05-01 20:01:00,104.355,104.355,104.32,104.34,174100000.0
2008-05-01 20:02:00,104.345,104.35,104.305,104.315,156900000.0
2008-05-01 20:03:00,104.32,104.32,104.275,104.28,179800000.0
2008-05-01 20:04:00,104.285,104.31,104.28,104.31,98100000.0
2008-05-01 20:05:00,104.315,104.325,104.31,104.325,187000000.0
2008-05-01 20:06:00,104.325,104.345,104.295,104.305,213600000.0
2008-05-01 20:07:00,104.31,104.34,104.31,104.31,199300000.0
2008-05-01 20:08:00,104.31,104.34,104.28,104.34,263000000.0
2008-05-01 20:09:00,104.345,104.35,104.305,104.31,177800000.0
2008-05-01 20:10:00,104.305,104.305,104.295,104.295,177300000.0
2008-05-01 20:11:00,104.295,104.315,104.295,104.31,120500000.0
2008-05-01 20:12:00,104.31,104.31,104.3,104.305,119600001.0
2008-05-01 20:13:00,104.305,104.32,104.3,104.315,455699999.0
2008-05-01 20:14:00,104.315,104.32,104.3,104.31,174799999.0
2008-05-01 20:15:00,104.305,104.305,104.295,104.295,73800000.0
2008-05-01 20:16:00,104.3,104.3,104.29,104.29,13400000.0
2008-05-01 20:17:00,104.295,104.325,104.29,104.32,202900000.0
2008-05-01 20:18:00,104.325,104.365,104.32,104.36,301899999.0
2008-05-01 20:19:00,104.36,104.375,104.355,104.375,239300000.0
2008-05-01 20:20:00,104.375,104.375,104.36,104.37,93900000.0
2008-05-01 20:21:00,104.375,104.45,104.375,104.425,266800000.0
2008-05-01 20:22:00,104.425,104.425,104.395,104.41,88300000.0
2008-05-01 20:23:00,104.415,104.425,104.41,104.42,114900000.0
2008-05-01 20:24:00,104.42,104.43,104.415,104.425,76800000.0
2008-05-01 20:25:00,104.425,104.43,104.415,104.42,301200000.0
2008-05-01 20:26:00,104.415,104.42,104.395,104.395,94300000.0
2008-05-01 20:27:00,104.395,104.415,104.37,104.38,278100001.0
2008-05-01 20:28:00,104.375,104.375,104.32,104.35,427800000.0
2008-05-01 20:29:00,104.345,104.35,104.305,104.315,218700000.0
2008-05-01 20:30:00,104.315,104.365,104.31,104.35,166800000.0
2008-05-01 20:31:00,104.35,104.37,104.35,104.365,85300000.0
2008-05-01 20:32:00,104.365,104.365,104.34,104.35,63100000.0
2008-05-01 20:33:00,104.35,104.375,104.35,104.36,48100000.0
2008-05-01 20:34:00,104.36,104.42,104.36,104.41,289500000.0
2008-05-01 20:35:00,104.415,104.495,104.41,104.465,305300001.0
2008-05-01 20:36:00,104.46,104.49,104.45,104.455,330099999.0
2008-05-01 20:37:00,104.455,104.455,104.45,104.45,28100000.0
2008-05-01 20:38:00,104.45,104.465,104.45,104.45,130700000.0
2008-05-01 20:39:00,104.455,104.455,104.425,104.43,294000000.0
2008-05-01 20:40:00,104.43,104.485,104.425,104.435,506200000.0
2008-05-01 20:41:00,104.435,104.445,104.43,104.445,278900000.0
2008-05-01 20:42:00,104.445,104.465,104.44,104.455,169500000.0
2008-05-01 20:43:00,104.45,104.455,104.435,104.45,165400000.0
2008-05-01 20:44:00,104.445,104.475,104.435,104.45,121599999.0
2008-05-01 20:45:00,104.455,104.46,104.44,104.44,138900000.0
2008-05-01 20:46:00,104.445,104.455,104.44,104.455,39600000.0
2008-05-01 20:47:00,104.455,104.46,104.425,104.43,174900000.0
2008-05-01 20:48:00,104.435,104.45,104.415,104.425,259600000.0
2008-05-01 20:49:00,104.425,104.455,104.415,104.435,359400000.0
2008-05-01 20:50:00,104.435,104.465,104.435,104.445,246400000.0
2008-05-01 20:51:00,104.445,104.455,104.435,104.455,469400000.0
2008-05-01 20:52:00,104.465,104.465,104.41,104.42,423600000.0
2008-05-01 20:53:00,104.425,104.435,104.415,104.43,109100000.0
2008-05-01 20:54:00,104.43,104.43,104.4,104.4,216000000.0
2008-05-01 20:55:00,104.405,104.405,104.37,104.39,110400000.0
2008-05-01 20:56:00,104.39,104.4,104.36,104.36,103100000.0
2008-05-01 20:57:00,104.36,104.38,104.34,104.38,85800000.0
2008-05-01 20:58:00,104.385,104.385,104.335,104.355,219400000.0
2008-05-01 20:59:00,104.35,104.375,104.35,104.365,47300000.0
2008-05-01 21:00:00,104.365,104.38,104.35,104.35,96800000.0
2008-05-01 21:01:00,104.35,104.38,104.35,104.37,16000000.0
2008-05-01 21:02:00,104.365,104.375,104.36,104.37,98800000.0
2008-05-01 21:03:00,104.365,104.38,104.355,104.36,201400000.0
2008-05-01 21:04:00,104.365,104.385,104.355,104.37,319300001.0
2008-05-01 21:05:00,104.365,104.385,104.355,104.355,228500000.0
2008-05-01 21:06:00,104.36,104.37,104.355,104.37,197200000.0
2008-05-01 21:07:00,104.365,104.365,104.345,104.345,148200000.0
2008-05-01 21:08:00,104.345,104.355,104.33,104.345,360699999.0
2008-05-01 21:09:00,104.35,104.355,104.345,104.355,60800000.0
2008-05-01 21:10:00,104.36,104.37,104.345,104.365,180600000.0
2008-05-01 21:11:00,104.365,104.385,104.355,104.37,276800001.0
2008-05-01 21:12:00,104.365,104.39,104.36,104.38,126800000.0
2008-05-01 21:13:00,104.375,104.425,104.375,104.42,215400000.0
2008-05-01 21:14:00,104.415,104.425,104.395,104.405,118299999.0
2008-05-01 21:15:00,104.405,104.405,104.405,104.405,27600000.0
2008-05-01 21:16:00,104.405,104.41,104.405,104.405,70100000.0
2008-05-01 21:17:00,104.405,104.435,104.395,104.43,136300000.0
2008-05-01 21:18:00,104.43,104.435,104.405,104.425,153500000.0
2008-05-01 21:19:00,104.425,104.425,104.415,104.415,109800000.0
2008-05-01 21:20:00,104.415,104.415,104.4,104.405,77400000.0
2008-05-01 21:21:00,104.405,104.41,104.405,104.41,27500000.0
2008-05-01 21:22:00,104.41,104.425,104.405,104.425,38300000.0
2008-05-01 21:23:00,104.425,104.425,104.415,104.42,54600000.0
2008-05-01 21:24:00,104.415,104.43,104.415,104.425,83100000.0
2008-05-01 21:25:00,104.425,104.425,104.39,104.41,72700000.0
2008-05-01 21:26:00,104.405,104.41,104.395,104.405,58800000.0
2008-05-01 21:27:00,104.4,104.405,104.375,104.375,137800000.0
2008-05-01 21:28:00,104.385,104.385,104.37,104.375,152400000.0
2008-05-01 21:29:00,104.375,104.39,104.375,104.385,159100000.0
2008-05-01 21:30:00,104.38,104.395,104.36,104.36,186500000.0
2008-05-01 21:31:00,104.365,104.365,104.355,104.355,48000000.0
2008-05-01 21:32:00,104.355,104.365,104.335,104.365,210100000.0
2008-05-01 21:33:00,104.365,104.365,104.36,104.365,20200000.0
2008-05-01 21:34:00,104.365,104.375,104.345,104.365,116300000.0
2008-05-01 21:35:00,104.365,104.39,104.345,104.35,78800000.0
2008-05-01 21:36:00,104.35,104.375,104.35,104.35,43800000.0
2008-05-01 21:37:00,104.36,104.365,104.345,104.365,35300000.0
2008-05-01 21:38:00,104.36,104.375,104.36,104.36,35700000.0
2008-05-01 21:39:00,104.36,104.36,104.35,104.35,5700000.0
2008-05-01 21:40:00,104.35,104.36,104.34,104.355,44700000.0
2008-05-01 21:41:00,104.355,104.36,104.35,104.355,9100000.0
2008-05-01 21:42:00,104.36,104.36,104.35,104.35,4200000.0
2008-05-01 21:43:00,104.35,104.36,104.35,104.35,11300000.0
2008-05-01 21:44:00,104.35,104.36,104.35,104.35,12700000.0
2008-05-01 21:45:00,104.35,104.355,104.345,104.35,4200000.0
2008-05-01 21:46:00,104.355,104.355,104.34,104.34,40600000.0
2008-05-01 21:47:00,104.335,104.34,104.33,104.33,9100000.0
2008-05-01 21:48:00,104.33,104.33,104.315,104.33,34900000.0
2008-05-01 21:49:00,104.325,104.335,104.325,104.33,12800000.0
2008-05-01 21:50:00,104.33,104.345,104.325,104.34,29100000.0
2008-05-01 21:51:00,104.34,104.35,104.34,104.35,2400000.0
2008-05-01 21:52:00,104.355,104.355,104.35,104.35,1200000.0
2008-05-01 21:53:00,104.355,104.36,104.35,104.35,5300000.0
2008-05-01 21:54:00,104.355,104.36,104.345,104.35,8000000.0
2008-05-01 21:55:00,104.345,104.35,104.34,104.34,5000000.0
2008-05-01 21:56:00,104.345,104.355,104.34,104.35,6100000.0
2008-05-01 21:57:00,104.355,104.38,104.35,104.38,32100000.0
2008-05-01 21:58:00,104.37,104.38,104.36,104.38,62500000.0
2008-05-01 21:59:00,104.38,104.38,104.36,104.365,29100000.0
2008-05-01 22:00:00,104.36,104.37,104.36,104.37,14900000.0
2008-05-01 22:01:00,104.37,104.37,104.36,104.36,8300000.0
2008-05-01 22:02:00,104.36,104.375,104.36,104.36,11100000.0
2008-05-01 22:03:00,104.36,104.375,104.36,104.365,50500000.0
2008-05-01 22:04:00,104.365,104.365,104.35,104.36,13200000.0
2008-05-01 22:05:00,104.36,104.365,104.35,104.36,11300000.0
2008-05-01 22:06:00,104.36,104.36,104.355,104.355,10700000.0
2008-05-01 22:07:00,104.355,104.365,104.35,104.355,13200000.0
2008-05-01 22:08:00,104.355,104.36,104.35,104.35,6000000.0
2008-05-01 22:09:00,104.345,104.345,104.345,104.345,49700000.0
2008-05-01 22:10:00,104.345,104.35,104.345,104.345,75000000.0
2008-05-01 22:11:00,104.34,104.345,104.34,104.34,25300000.0
2008-05-01 22:12:00,104.34,104.37,104.34,104.365,178700000.0
2008-05-01 22:13:00,104.37,104.375,104.36,104.375,150700000.0
2008-05-01 22:14:00,104.375,104.4,104.365,104.395,208600000.0
2008-05-01 22:15:00,104.39,104.395,104.38,104.39,32700000.0
2008-05-01 22:16:00,104.385,104.43,104.38,104.41,83600000.0
2008-05-01 22:17:00,104.405,104.425,104.39,104.415,132600000.0
2008-05-01 22:18:00,104.415,104.415,104.39,104.41,8700000.0
2008-05-01 22:19:00,104.415,104.42,104.41,104.42,8900000.0
2008-05-01 22:20:00,104.415,104.415,104.415,104.415,14400000.0
2008-05-01 22:21:00,104.415,104.425,104.415,104.415,138300001.0
2008-05-01 22:22:00,104.425,104.455,104.42,104.455,142300000.0
2008-05-01 22:23:00,104.445,104.455,104.43,104.45,131100000.0
2008-05-01 22:24:00,104.455,104.455,104.435,104.455,33900000.0
2008-05-01 22:25:00,104.455,104.48,104.435,104.475,121200000.0
2008-05-01 22:26:00,104.48,104.5,104.475,104.49,75100000.0
2008-05-01 22:27:00,104.5,104.51,104.485,104.485,241500000.0
2008-05-01 22:28:00,104.485,104.495,104.485,104.495,39300000.0
2008-05-01 22:29:00,104.495,104.525,104.485,104.515,168800000.0
2008-05-01 22:30:00,104.505,104.505,104.495,104.505,10500000.0
2008-05-01 22:31:00,104.505,104.505,104.495,104.5,83400000.0
2008-05-01 22:32:00,104.5,104.515,104.5,104.51,68500000.0
2008-05-01 22:33:00,104.51,104.52,104.51,104.52,6600000.0
2008-05-01 22:34:00,104.51,104.535,104.51,104.53,52000000.0
2008-05-01 22:35:00,104.525,104.53,104.525,104.525,22400000.0
2008-05-01 22:36:00,104.535,104.535,104.53,104.535,3000000.0
2008-05-01 22:37:00,104.53,104.53,104.515,104.515,2800000.0
2008-05-01 22:38:00,104.515,104.515,104.48,104.48,28400000.0
2008-05-01 22:39:00,104.49,104.5,104.475,104.495,42100000.0
2008-05-01 22:40:00,104.49,104.51,104.47,104.505,41300000.0
2008-05-01 22:41:00,104.505,104.505,104.48,104.49,139400000.0
2008-05-01 22:42:00,104.485,104.49,104.47,104.475,89100000.0
2008-05-01 22:43:00,104.48,104.485,104.46,104.46,53400000.0
2008-05-01 22:44:00,104.48,104.485,104.48,104.48,900000.0
2008-05-01 22:45:00,104.48,104.48,104.475,104.475,1500000.0
2008-05-01 22:46:00,104.475,104.49,104.475,104.485,20800000.0
2008-05-01 22:47:00,104.49,104.49,104.48,104.48,1800000.0
2008-05-01 22:48:00,104.48,104.485,104.48,104.48,1200000.0
2008-05-01 22:49:00,104.49,104.49,104.46,104.46,53000000.0
2008-05-01 22:50:00,104.46,104.46,104.46,104.46,17200000.0
2008-05-01 22:51:00,104.455,104.48,104.415,104.47,172599999.0
2008-05-01 22:52:00,104.47,104.48,104.45,104.47,98900001.0
2008-05-01 22:53:00,104.47,104.47,104.45,104.47,87700000.0
2008-05-01 22:54:00,104.47,104.47,104.455,104.46,5600000.0
2008-05-01 22:55:00,104.46,104.46,104.455,104.46,2700000.0
2008-05-01 22:56:00,104.46,104.46,104.46,104.46,18700000.0
2008-05-01 22:57:00,104.46,104.46,104.46,104.46,900000.0
2008-05-01 22:58:00,104.46,104.46,104.46,104.46,2100000.0
2008-05-01 22:59:00,104.46,104.46,104.405,104.42,23900000.0
2008-05-01 23:00:00,104.42,104.42,104.42,104.42,2400000.0
2008-05-01 23:01:00,104.42,104.42,104.42,104.42,800000.0
2008-05-01 23:02:00,104.42,104.42,104.42,104.42,44000000.0
2008-05-01 23:03:00,104.43,104.43,104.43,104.43,8000000.0
2008-05-01 23:04:00,104.43,104.44,104.43,104.44,40100000.0
2008-05-01 23:06:00,104.45,104.45,104.45,104.45,1100000.0
2008-05-01 23:07:00,104.455,104.46,104.455,104.46,77200000.0
2008-05-01 23:08:00,104.46,104.46,104.46,104.46,12200000.0
2008-05-01 23:09:00,104.46,104.47,104.46,104.47,30700000.0
2008-05-01 23:10:00,104.46,104.47,104.46,104.47,30700000.0
2008-05-01 23:11:00,104.47,104.47,104.45,104.45,108200000.0
2008-05-01 23:12:00,104.455,104.5,104.455,104.46,96300000.0
2008-05-01 23:13:00,104.465,104.48,104.465,104.48,65900000.0
2008-05-01 23:14:00,104.48,104.48,104.48,104.48,33500000.0
2008-05-01 23:15:00,104.48,104.48,104.48,104.48,9200000.0
2008-05-01 23:16:00,104.48,104.48,104.455,104.48,66600000.0
2008-05-01 23:17:00,104.47,104.47,104.44,104.45,301700000.0
2008-05-01 23:18:00,104.45,104.45,104.45,104.45,4400000.0
2008-05-01 23:19:00,104.45,104.45,104.44,104.44,66600000.0
2008-05-01 23:20:00,104.45,104.46,104.45,104.45,63100000.0
2008-05-01 23:22:00,104.44,104.44,104.44,104.44,63100000.0
2008-05-01 23:23:00,104.44,104.44,104.41,104.42,106800000.0
2008-05-01 23:24:00,104.42,104.45,104.42,104.45,41700000.0
2008-05-01 23:25:00,104.45,104.45,104.415,104.42,18100000.0
2008-05-01 23:26:00,104.42,104.42,104.42,104.42,13600000.0
2008-05-01 23:27:00,104.42,104.42,104.42,104.42,22400000.0
2008-05-01 23:28:00,104.42,104.42,104.42,104.42,13600000.0
2008-05-01 23:29:00,104.425,104.43,104.42,104.42,13300000.0
2008-05-01 23:30:00,104.42,104.42,104.42,104.42,71000000.0
2008-05-01 23:31:00,104.42,104.42,104.42,104.42,51800000.0
2008-05-01 23:32:00,104.42,104.42,104.37,104.37,143500000.0
2008-05-01 23:33:00,104.375,104.405,104.375,104.405,33700000.0
2008-05-01 23:34:00,104.37,104.37,104.37,104.37,14600000.0
2008-05-01 23:35:00,104.39,104.4,104.39,104.4,95400000.0
2008-05-01 23:36:00,104.4,104.4,104.4,104.4,4700000.0
2008-05-01 23:40:00,104.4,104.4,104.39,104.4,44400000.0
2008-05-01 23:41:00,104.4,104.4,104.4,104.4,8200000.0
2008-05-01 23:42:00,104.4,104.4,104.4,104.4,8200000.0
2008-05-01 23:43:00,104.4,104.4,104.4,104.4,18200000.0
2008-05-01 23:45:00,104.4,104.4,104.4,104.4,500000.0
2008-05-01 23:46:00,104.4,104.4,104.395,104.395,2900000.0
2008-05-01 23:49:00,104.395,104.395,104.385,104.385,1900000.0
2008-05-01 23:50:00,104.38,104.39,104.38,104.39,50400000.0
2008-05-01 23:51:00,104.39,104.39,104.39,104.39,500000.0
2008-05-01 23:52:00,104.39,104.39,104.39,104.39,500000.0
2008-05-01 23:54:00,104.38,104.38,104.38,104.38,11600000.0
2008-05-01 23:55:00,104.38,104.39,104.38,104.38,67800000.0
2008-05-01 23:56:00,104.38,104.38,104.37,104.375,18300000.0
2008-05-01 23:57:00,104.37,104.39,104.37,104.38,199600000.0
2008-05-01 23:58:00,104.38,104.38,104.38,104.38,33400000.0
2008-05-01 23:59:00,104.38,104.38,104.37,104.38,92200000.0
2008-05-02 00:00:00,104.38,104.38,104.38,104.38,39400000.0
2008-05-02 00:01:00,104.38,104.39,104.38,104.39,108300000.0
2008-05-02 00:02:00,104.39,104.425,104.39,104.425,204000000.0
2008-05-02 00:03:00,104.42,104.425,104.42,104.42,76800000.0
2008-05-02 00:04:00,104.42,104.42,104.4,104.42,161400000.0
2008-05-02 00:05:00,104.42,104.42,104.395,104.41,89799999.0
2008-05-02 00:06:00,104.41,104.415,104.39,104.41,399899997.0
2008-05-02 00:07:00,104.41,104.41,104.39,104.4,1740999998.0
2008-05-02 00:08:00,104.4,104.41,104.4,104.41,415600000.0
2008-05-02 00:09:00,104.41,104.41,104.4,104.4,463600000.0
2008-05-02 00:10:00,104.4,104.4,104.39,104.4,256199998.0
2008-05-02 00:11:00,104.4,104.4,104.39,104.4,402999997.0
2008-05-02 00:12:00,104.4,104.4,104.4,104.4,87000000.0
2008-05-02 00:13:00,104.4,104.4,104.4,104.4,289199999.0
2008-05-02 00:14:00,104.4,104.4,104.39,104.4,257699999.0
2008-05-02 00:15:00,104.4,104.4,104.39,104.39,75600000.0
2008-05-02 00:16:00,104.39,104.4,104.39,104.4,169000000.0
2008-05-02 00:17:00,104.4,104.41,104.4,104.4,143200000.0
2008-05-02 00:18:00,104.4,104.4,104.4,104.4,120800000.0
2008-05-02 00:19:00,104.4,104.4,104.39,104.39,139500000.0
2008-05-02 00:20:00,104.39,104.39,104.39,104.39,89100000.0
2008-05-02 00:21:00,104.39,104.4,104.39,104.4,442100001.0
2008-05-02 00:22:00,104.4,104.42,104.4,104.41,107300000.0
2008-05-02 00:24:00,104.41,104.41,104.4,104.41,317900000.0
2008-05-02 00:25:00,104.41,104.41,104.37,104.37,862699998.0
2008-05-02 00:26:00,104.37,104.37,104.36,104.37,360799997.0
2008-05-02 00:27:00,104.37,104.37,104.37,104.37,118800000.0
2008-05-02 00:28:00,104.37,104.38,104.37,104.38,107800000.0
2008-05-02 00:29:00,104.38,104.38,104.38,104.38,44400000.0
2008-05-02 00:30:00,104.38,104.38,104.38,104.38,44400000.0
2008-05-02 00:31:00,104.38,104.39,104.38,104.39,20700000.0
2008-05-02 00:32:00,104.38,104.38,104.37,104.37,261700000.0
2008-05-02 00:33:00,104.37,104.38,104.37,104.38,66500000.0
2008-05-02 00:34:00,104.38,104.38,104.38,104.38,110700000.0
2008-05-02 00:35:00,104.38,104.38,104.38,104.38,57800000.0
2008-05-02 00:37:00,104.38,104.42,104.38,104.39,578500001.0
2008-05-02 00:38:00,104.39,104.4,104.39,104.39,199900000.0
2008-05-02 00:39:00,104.39,104.39,104.39,104.39,30000000.0
2008-05-02 00:40:00,104.39,104.39,104.39,104.39,60800000.0
2008-05-02 00:41:00,104.39,104.4,104.39,104.4,189900000.0
2008-05-02 00:42:00,104.395,104.395,104.39,104.39,30000000.0
2008-05-02 00:43:00,104.39,104.39,104.39,104.39,29500000.0
2008-05-02 00:45:00,104.39,104.39,104.39,104.39,137200000.0
2008-05-02 00:46:00,104.39,104.39,104.39,104.39,172700000.0
2008-05-02 00:47:00,104.39,104.4,104.39,104.4,134700000.0
2008-05-02 00:48:00,104.4,104.4,104.39,104.4,265700001.0
2008-05-02 00:49:00,104.39,104.39,104.39,104.39,101200000.0
2008-05-02 00:51:00,104.39,104.39,104.39,104.39,45200000.0
2008-05-02 00:52:00,104.39,104.4,104.39,104.39,95800000.0
2008-05-02 00:53:00,104.39,104.39,104.385,104.39,76300000.0
2008-05-02 00:54:00,104.39,104.42,104.39,104.42,774400000.0
2008-05-02 00:55:00,104.41,104.43,104.41,104.42,636300000.0
2008-05-02 00:56:00,104.42,104.42,104.42,104.42,128000000.0
2008-05-02 00:57:00,104.42,104.42,104.42,104.42,148699997.0
2008-05-02 00:59:00,104.42,104.42,104.41,104.41,118900000.0
2008-05-02 01:00:00,104.41,104.42,104.41,104.42,92800000.0
2008-05-02 01:01:00,104.42,104.42,104.41,104.41,266099999.0
2008-05-02 01:02:00,104.4,104.41,104.38,104.39,612999998.0
2008-05-02 01:03:00,104.39,104.39,104.39,104.39,145200000.0
2008-05-02 01:04:00,104.39,104.39,104.39,104.39,28500000.0
2008-05-02 01:05:00,104.39,104.39,104.38,104.38,28500000.0
2008-05-02 01:06:00,104.38,104.38,104.36,104.37,256200002.0
2008-05-02 01:07:00,104.37,104.37,104.34,104.34,552799997.0
2008-05-02 01:08:00,104.34,104.36,104.34,104.35,240800000.0
2008-05-02 01:09:00,104.35,104.39,104.35,104.39,571500001.0
2008-05-02 01:10:00,104.39,104.4,104.38,104.38,696500001.0
2008-05-02 01:11:00,104.38,104.39,104.38,104.39,142000000.0
2008-05-02 01:12:00,104.39,104.4,104.34,104.36,686400003.0
2008-05-02 01:13:00,104.36,104.37,104.36,104.36,372699998.0
2008-05-02 01:15:00,104.36,104.36,104.33,104.34,710699997.0
2008-05-02 01:16:00,104.35,104.36,104.35,104.35,315400001.0
2008-05-02 01:17:00,104.35,104.36,104.35,104.35,94900000.0
2008-05-02 01:18:00,104.35,104.35,104.35,104.35,80300000.0
2008-05-02 01:19:00,104.35,104.37,104.35,104.36,579199999.0
2008-05-02 01:20:00,104.36,104.36,104.36,104.36,268599994.0
2008-05-02 01:21:00,104.36,104.37,104.36,104.36,345000001.0
2008-05-02 01:22:00,104.36,104.4,104.36,104.39,412900001.0
2008-05-02 01:23:00,104.39,104.39,104.38,104.39,543399988.0
2008-05-02 01:24:00,104.39,104.4,104.38,104.4,412899999.0
2008-05-02 01:25:00,104.4,104.4,104.4,104.4,14500000.0
2008-05-02 01:26:00,104.4,104.4,104.38,104.38,510600000.0
2008-05-02 01:28:00,104.38,104.38,104.35,104.36,642400001.0
2008-05-02 01:29:00,104.36,104.38,104.35,104.38,603199999.0
2008-05-02 01:30:00,104.38,104.38,104.37,104.37,349500003.0
2008-05-02 01:31:00,104.37,104.37,104.345,104.36,588299996.0
2008-05-02 01:32:00,104.36,104.36,104.35,104.35,65400000.0
2008-05-02 01:33:00,104.35,104.35,104.33,104.33,332900000.0
2008-05-02 01:34:00,104.33,104.33,104.33,104.33,140300000.0
2008-05-02 01:35:00,104.33,104.37,104.33,104.36,558999999.0
2008-05-02 01:36:00,104.36,104.36,104.36,104.36,137500000.0
2008-05-02 01:37:00,104.36,104.37,104.36,104.37,378600000.0
2008-05-02 01:38:00,104.37,104.38,104.36,104.38,277300000.0
2008-05-02 01:39:00,104.38,104.4,104.38,104.4,518199998.0
2008-05-02 01:40:00,104.4,104.41,104.4,104.41,809099997.0
2008-05-02 01:41:00,104.41,104.41,104.4,104.41,794100002.0
2008-05-02 01:42:00,104.41,104.42,104.41,104.41,809999998.0
2008-05-02 01:43:00,104.41,104.41,104.38,104.38,704299995.0
2008-05-02 01:44:00,104.38,104.4,104.38,104.4,587999998.0
2008-05-02 01:45:00,104.4,104.4,104.4,104.4,1305599990.0
2008-05-02 01:46:00,104.4,104.41,104.4,104.4,587999999.0
2008-05-02 01:47:00,104.4,104.41,104.4,104.4,282900000.0
2008-05-02 01:48:00,104.4,104.4,104.39,104.4,583500001.0
2008-05-02 01:49:00,104.4,104.4,104.39,104.39,284099997.0
2008-05-02 01:50:00,104.39,104.39,104.38,104.39,745699998.0
2008-05-02 01:51:00,104.39,104.39,104.36,104.36,602400000.0
2008-05-02 01:52:00,104.36,104.37,104.36,104.37,418799999.0
2008-05-02 01:53:00,104.37,104.39,104.37,104.39,382099989.0
2008-05-02 01:54:00,104.395,104.41,104.39,104.4,605300001.0
2008-05-02 01:55:00,104.4,104.41,104.4,104.4,475000003.0
2008-05-02 01:56:00,104.4,104.4,104.39,104.39,160800002.0
2008-05-02 01:57:00,104.39,104.39,104.39,104.39,164700000.0
2008-05-02 01:58:00,104.39,104.39,104.39,104.39,500000.0
2008-05-02 01:59:00,104.39,104.39,104.36,104.38,790099993.0
2008-05-02 02:00:00,104.38,104.39,104.38,104.39,899499995.0
2008-05-02 02:01:00,104.39,104.41,104.39,104.41,1126399998.0
2008-05-02 02:02:00,104.4,104.42,104.4,104.42,687799993.0
2008-05-02 02:03:00,104.42,104.43,104.41,104.42,876699993.0
2008-05-02 02:04:00,104.42,104.42,104.41,104.42,389600003.0
2008-05-02 02:05:00,104.43,104.43,104.41,104.42,314899997.0
2008-05-02 02:06:00,104.42,104.42,104.4,104.4,356700003.0
2008-05-02 02:07:00,104.4,104.4,104.39,104.4,179900001.0
2008-05-02 02:08:00,104.395,104.395,104.38,104.39,164000000.0
2008-05-02 02:09:00,104.4,104.41,104.39,104.4,184800000.0
2008-05-02 02:10:00,104.4,104.41,104.39,104.4,457900000.0
2008-05-02 02:11:00,104.4,104.42,104.39,104.41,482400000.0
2008-05-02 02:12:00,104.41,104.43,104.41,104.42,416500001.0
2008-05-02 02:13:00,104.42,104.46,104.42,104.45,970300001.0
2008-05-02 02:14:00,104.45,104.46,104.445,104.445,448000002.0
2008-05-02 02:15:00,104.45,104.45,104.43,104.43,349200000.0
2008-05-02 02:16:00,104.43,104.44,104.43,104.44,224800000.0
2008-05-02 02:17:00,104.44,104.44,104.41,104.42,462800000.0
2008-05-02 02:18:00,104.42,104.44,104.42,104.43,778000000.0
2008-05-02 02:19:00,104.43,104.43,104.43,104.43,201300000.0
2008-05-02 02:20:00,104.43,104.45,104.43,104.44,465700000.0
2008-05-02 02:21:00,104.44,104.44,104.43,104.44,585200000.0
2008-05-02 02:22:00,104.44,104.44,104.44,104.44,107300000.0
2008-05-02 02:23:00,104.44,104.45,104.44,104.45,91700000.0
2008-05-02 02:24:00,104.44,104.46,104.44,104.45,172400000.0
2008-05-02 02:25:00,104.45,104.46,104.45,104.46,394200000.0
2008-05-02 02:26:00,104.46,104.48,104.46,104.48,132199999.0
2008-05-02 02:27:00,104.48,104.48,104.46,104.48,474700000.0
2008-05-02 02:28:00,104.48,104.48,104.455,104.46,315300000.0
2008-05-02 02:29:00,104.46,104.49,104.46,104.48,572400005.0
2008-05-02 02:30:00,104.48,104.49,104.47,104.49,523800000.0
2008-05-02 02:31:00,104.49,104.49,104.48,104.48,333100003.0
2008-05-02 02:32:00,104.48,104.5,104.48,104.5,416800000.0
2008-05-02 02:33:00,104.5,104.52,104.5,104.52,965199998.0
2008-05-02 02:34:00,104.52,104.55,104.52,104.53,465600000.0
2008-05-02 02:35:00,104.53,104.53,104.51,104.53,352499999.0
2008-05-02 02:36:00,104.53,104.58,104.53,104.57,1500100000.0
2008-05-02 02:37:00,104.57,104.57,104.56,104.565,366600001.0
2008-05-02 02:38:00,104.565,104.57,104.56,104.57,378599999.0
2008-05-02 02:39:00,104.57,104.59,104.56,104.58,954000000.0
2008-05-02 02:40:00,104.58,104.61,104.58,104.6,673099999.0
2008-05-02 02:41:00,104.6,104.61,104.59,104.61,723200000.0
2008-05-02 02:42:00,104.61,104.61,104.59,104.59,763400001.0
2008-05-02 02:43:00,104.59,104.59,104.56,104.56,818800003.0
2008-05-02 02:44:00,104.56,104.57,104.56,104.57,819499997.0
2008-05-02 02:45:00,104.57,104.585,104.57,104.58,517200000.0
2008-05-02 02:46:00,104.58,104.58,104.575,104.58,454600000.0
2008-05-02 02:47:00,104.58,104.58,104.575,104.58,190800000.0
2008-05-02 02:48:00,104.58,104.59,104.58,104.58,481400000.0
2008-05-02 02:49:00,104.58,104.58,104.57,104.57,832600000.0
2008-05-02 02:50:00,104.57,104.58,104.57,104.58,589100002.0
2008-05-02 02:51:00,104.58,104.61,104.58,104.6,833899998.0
2008-05-02 02:52:00,104.6,104.63,104.6,104.62,355400000.0
2008-05-02 02:53:00,104.62,104.64,104.62,104.64,535900008.0
2008-05-02 02:54:00,104.64,104.64,104.61,104.63,703700000.0
2008-05-02 02:55:00,104.62,104.64,104.61,104.64,1513000003.0
2008-05-02 02:56:00,104.63,104.65,104.62,104.63,590300000.0
2008-05-02 02:57:00,104.625,104.63,104.62,104.62,644200001.0
2008-05-02 02:58:00,104.62,104.62,104.61,104.61,528900000.0
2008-05-02 02:59:00,104.62,104.62,104.6,104.61,388999999.0
2008-05-02 03:00:00,104.6,104.63,104.6,104.62,770299997.0
2008-05-02 03:01:00,104.62,104.63,104.62,104.63,235000000.0
2008-05-02 03:02:00,104.63,104.64,104.62,104.63,419600000.0
2008-05-02 03:03:00,104.63,104.64,104.62,104.62,300699994.0
2008-05-02 03:04:00,104.62,104.63,104.62,104.62,310799999.0
2008-05-02 03:05:00,104.62,104.62,104.61,104.61,100800000.0
2008-05-02 03:06:00,104.605,104.61,104.585,104.59,366599998.0
2008-05-02 03:07:00,104.59,104.62,104.585,104.62,546099999.0
2008-05-02 03:08:00,104.62,104.64,104.62,104.62,615200000.0
2008-05-02 03:09:00,104.62,104.64,104.62,104.63,339600000.0
2008-05-02 03:10:00,104.63,104.71,104.63,104.7,911749999.0
2008-05-02 03:11:00,104.7,104.7,104.68,104.68,778300002.0
2008-05-02 03:12:00,104.68,104.69,104.67,104.68,979999996.0
2008-05-02 03:13:00,104.68,104.695,104.68,104.68,364400000.0
2008-05-02 03:14:00,104.68,104.69,104.675,104.68,293500000.0
2008-05-02 03:15:00,104.68,104.71,104.68,104.695,860600001.0
2008-05-02 03:16:00,104.7,104.76,104.7,104.76,1326199999.0
2008-05-02 03:17:00,104.76,104.8,104.75,104.78,2058600000.0
2008-05-02 03:18:00,104.78,104.79,104.71,104.72,1091599999.0
2008-05-02 03:19:00,104.72,104.74,104.72,104.74,968300000.0
2008-05-02 03:20:00,104.74,104.75,104.735,104.74,528900000.0
2008-05-02 03:21:00,104.74,104.74,104.73,104.73,683200002.0
2008-05-02 03:22:00,104.73,104.735,104.73,104.735,741600000.0
2008-05-02 03:23:00,104.735,104.735,104.72,104.72,307500001.0
2008-05-02 03:24:00,104.72,104.74,104.72,104.74,75500000.0
2008-05-02 03:25:00,104.74,104.76,104.73,104.73,534099998.0
2008-05-02 03:26:00,104.73,104.73,104.685,104.69,1062300000.0
2008-05-02 03:27:00,104.69,104.7,104.66,104.67,1004300001.0
2008-05-02 03:28:00,104.67,104.67,104.66,104.66,1075699996.0
2008-05-02 03:29:00,104.66,104.68,104.66,104.68,1127900004.0
2008-05-02 03:30:00,104.68,104.685,104.67,104.68,785100000.0
2008-05-02 03:31:00,104.68,104.68,104.67,104.67,726599999.0
2008-05-02 03:32:00,104.67,104.67,104.65,104.66,995200000.0
2008-05-02 03:33:00,104.66,104.67,104.64,104.65,1577400002.0
2008-05-02 03:34:00,104.65,104.66,104.65,104.65,656500002.0
2008-05-02 03:35:00,104.65,104.66,104.65,104.66,301000000.0
2008-05-02 03:36:00,104.655,104.67,104.65,104.67,889400000.0
2008-05-02 03:37:00,104.665,104.67,104.66,104.665,477000001.0
2008-05-02 03:38:00,104.66,104.66,104.65,104.65,501999999.0
2008-05-02 03:39:00,104.65,104.66,104.65,104.66,377599999.0
2008-05-02 03:40:00,104.655,104.66,104.655,104.66,226099999.0
2008-05-02 03:41:00,104.66,104.66,104.655,104.655,22600000.0
2008-05-02 03:42:00,104.655,104.67,104.65,104.67,652699995.0
2008-05-02 03:43:00,104.67,104.67,104.65,104.65,433499999.0
2008-05-02 03:44:00,104.65,104.65,104.64,104.64,448500000.0
2008-05-02 03:45:00,104.64,104.64,104.62,104.62,186000000.0
2008-05-02 03:46:00,104.63,104.63,104.625,104.63,46900000.0
2008-05-02 03:47:00,104.63,104.63,104.62,104.62,515999998.0
2008-05-02 03:48:00,104.62,104.62,104.61,104.615,319100000.0
2008-05-02 03:49:00,104.615,104.615,104.58,104.6,1150900001.0
2008-05-02 03:50:00,104.6,104.62,104.6,104.61,513899999.0
2008-05-02 03:51:00,104.61,104.62,104.61,104.61,329200000.0
2008-05-02 03:52:00,104.61,104.61,104.58,104.58,728900004.0
2008-05-02 03:53:00,104.58,104.6,104.58,104.59,520800003.0
2008-05-02 03:54:00,104.59,104.62,104.59,104.62,576200001.0
2008-05-02 03:55:00,104.62,104.64,104.62,104.64,257000000.0
2008-05-02 03:56:00,104.64,104.65,104.64,104.64,327200000.0
2008-05-02 03:57:00,104.64,104.64,104.63,104.64,98300000.0
2008-05-02 03:58:00,104.64,104.64,104.635,104.64,5300000.0
2008-05-02 03:59:00,104.64,104.64,104.63,104.64,27300000.0
2008-05-02 04:00:00,104.64,104.65,104.63,104.63,96800000.0
2008-05-02 04:01:00,104.64,104.64,104.63,104.63,33000000.0
2008-05-02 04:02:00,104.63,104.63,104.62,104.62,151800000.0
2008-05-02 04:03:00,104.61,104.63,104.61,104.62,96100000.0
2008-05-02 04:04:00,104.615,104.62,104.61,104.61,334500000.0
2008-05-02 04:05:00,104.61,104.62,104.61,104.61,117400000.0
2008-05-02 04:06:00,104.61,104.62,104.6,104.62,353800000.0
2008-05-02 04:07:00,104.62,104.62,104.61,104.62,133200000.0
2008-05-02 04:08:00,104.62,104.62,104.62,104.62,132700001.0
2008-05-02 04:09:00,104.62,104.62,104.62,104.62,123200000.0
2008-05-02 04:10:00,104.62,104.64,104.62,104.64,617600001.0
2008-05-02 04:11:00,104.64,104.64,104.63,104.64,247100000.0
2008-05-02 04:12:00,104.64,104.64,104.62,104.62,907899999.0
2008-05-02 04:13:00,104.62,104.63,104.62,104.62,253500000.0
2008-05-02 04:14:00,104.62,104.62,104.62,104.62,196400000.0
2008-05-02 04:15:00,104.62,104.63,104.62,104.63,52600000.0
2008-05-02 04:17:00,104.63,104.63,104.62,104.62,334500000.0
2008-05-02 04:18:00,104.62,104.62,104.6,104.62,437300001.0
2008-05-02 04:19:00,104.62,104.63,104.62,104.63,243300000.0
2008-05-02 04:20:00,104.63,104.63,104.62,104.62,489700000.0
2008-05-02 04:21:00,104.615,104.63,104.61,104.63,342600001.0
2008-05-02 04:22:00,104.63,104.65,104.63,104.64,180800000.0
2008-05-02 04:23:00,104.64,104.64,104.64,104.64,57600000.0
2008-05-02 04:24:00,104.64,104.65,104.64,104.65,249000000.0
2008-05-02 04:25:00,104.65,104.65,104.65,104.65,200000.0
2008-05-02 04:26:00,104.65,104.65,104.65,104.65,30600000.0
2008-05-02 04:27:00,104.65,104.66,104.65,104.65,76000000.0
2008-05-02 04:28:00,104.65,104.65,104.64,104.64,139800000.0
2008-05-02 04:29:00,104.64,104.64,104.64,104.64,108300000.0
2008-05-02 04:30:00,104.64,104.65,104.64,104.64,325800000.0
2008-05-02 04:31:00,104.64,104.65,104.64,104.64,745200006.0
2008-05-02 04:32:00,104.64,104.64,104.64,104.64,378500003.0
2008-05-02 04:33:00,104.64,104.64,104.62,104.62,349900000.0
2008-05-02 04:35:00,104.62,104.62,104.62,104.62,25600000.0
2008-05-02 04:36:00,104.62,104.62,104.6,104.61,812200002.0
2008-05-02 04:37:00,104.61,104.61,104.6,104.61,217800000.0
2008-05-02 04:38:00,104.61,104.62,104.61,104.61,359800000.0
2008-05-02 04:39:00,104.61,104.61,104.6,104.6,90900000.0
2008-05-02 04:40:00,104.6,104.61,104.59,104.59,760700001.0
2008-05-02 04:41:00,104.59,104.6,104.56,104.56,883300000.0
2008-05-02 04:42:00,104.56,104.58,104.55,104.58,590000004.0
2008-05-02 04:43:00,104.575,104.58,104.57,104.58,186300000.0
2008-05-02 04:44:00,104.58,104.59,104.58,104.58,145800000.0
2008-05-02 04:45:00,104.58,104.6,104.57,104.6,327800000.0
2008-05-02 04:46:00,104.6,104.6,104.59,104.6,578800000.0
2008-05-02 04:47:00,104.6,104.61,104.6,104.61,361699999.0
2008-05-02 04:48:00,104.61,104.62,104.6,104.62,246800001.0
2008-05-02 04:49:00,104.62,104.64,104.61,104.63,386300000.0
2008-05-02 04:50:00,104.64,104.64,104.64,104.64,3200000.0
2008-05-02 04:51:00,104.64,104.64,104.63,104.64,125200000.0
2008-05-02 04:52:00,104.64,104.64,104.63,104.64,91200000.0
2008-05-02 04:53:00,104.64,104.65,104.64,104.64,311400000.0
2008-05-02 04:54:00,104.64,104.65,104.64,104.65,555400001.0
2008-05-02 04:55:00,104.65,104.65,104.64,104.64,92200000.0
2008-05-02 04:56:00,104.64,104.64,104.63,104.63,412500003.0
2008-05-02 04:57:00,104.63,104.64,104.63,104.63,263100000.0
2008-05-02 04:58:00,104.64,104.66,104.63,104.65,479699999.0
2008-05-02 04:59:00,104.65,104.67,104.65,104.67,684800001.0
2008-05-02 05:00:00,104.67,104.67,104.65,104.65,176600000.0
2008-05-02 05:01:00,104.66,104.66,104.645,104.65,146659500.0
2008-05-02 05:02:00,104.65,104.66,104.65,104.66,274189141.0
2008-05-02 05:03:00,104.66,104.66,104.66,104.66,26600000.0
2008-05-02 05:04:00,104.66,104.67,104.65,104.67,533514867.0
2008-05-02 05:05:00,104.67,104.68,104.67,104.68,112100000.0
2008-05-02 05:06:00,104.68,104.68,104.65,104.655,1392100011.0
2008-05-02 05:07:00,104.66,104.66,104.65,104.65,853399996.0
2008-05-02 05:08:00,104.65,104.65,104.61,104.63,403000000.0
2008-05-02 05:09:00,104.63,104.64,104.63,104.63,304200000.0
2008-05-02 05:10:00,104.63,104.64,104.58,104.58,818299999.0
2008-05-02 05:11:00,104.59,104.6,104.58,104.59,571600000.0
2008-05-02 05:12:00,104.59,104.6,104.59,104.59,360200000.0
2008-05-02 05:13:00,104.59,104.6,104.59,104.59,423700000.0
2008-05-02 05:14:00,104.59,104.59,104.58,104.59,160700000.0
2008-05-02 05:15:00,104.59,104.59,104.57,104.58,583000000.0
2008-05-02 05:16:00,104.58,104.6,104.57,104.59,293800000.0
2008-05-02 05:17:00,104.59,104.59,104.57,104.58,408600000.0
2008-05-02 05:18:00,104.58,104.59,104.58,104.59,274400000.0
2008-05-02 05:19:00,104.59,104.62,104.59,104.61,428600002.0
2008-05-02 05:20:00,104.61,104.61,104.59,104.6,434500000.0
2008-05-02 05:21:00,104.6,104.6,104.6,104.6,373800000.0
2008-05-02 05:22:00,104.6,104.63,104.59,104.61,606999999.0
2008-05-02 05:23:00,104.61,104.62,104.61,104.62,771900000.0
2008-05-02 05:24:00,104.62,104.63,104.62,104.62,702200000.0
2008-05-02 05:25:00,104.62,104.62,104.59,104.6,908999999.0
2008-05-02 05:26:00,104.6,104.61,104.6,104.6,371900006.0
2008-05-02 05:27:00,104.6,104.61,104.6,104.61,256600000.0
2008-05-02 05:28:00,104.61,104.62,104.61,104.62,105900000.0
2008-05-02 05:29:00,104.62,104.63,104.62,104.62,85800000.0
2008-05-02 05:30:00,104.62,104.63,104.62,104.62,179600000.0
2008-05-02 05:31:00,104.62,104.62,104.62,104.62,12800000.0
2008-05-02 05:32:00,104.62,104.63,104.62,104.62,33600000.0
2008-05-02 05:33:00,104.62,104.63,104.62,104.63,59600001.0
2008-05-02 05:34:00,104.62,104.63,104.62,104.63,43200000.0
2008-05-02 05:35:00,104.63,104.63,104.62,104.63,97300000.0
2008-05-02 05:36:00,104.63,104.63,104.63,104.63,45600000.0
2008-05-02 05:37:00,104.64,104.64,104.625,104.625,35000000.0
2008-05-02 05:38:00,104.63,104.63,104.625,104.625,39700000.0
2008-05-02 05:39:00,104.63,104.63,104.62,104.63,109800000.0
2008-05-02 05:40:00,104.63,104.63,104.63,104.63,33600000.0
2008-05-02 05:41:00,104.63,104.63,104.63,104.63,29600000.0
2008-05-02 05:42:00,104.63,104.63,104.61,104.62,217600000.0
2008-05-02 05:43:00,104.62,104.62,104.62,104.62,7200000.0
2008-05-02 05:44:00,104.62,104.62,104.61,104.61,416999999.0
2008-05-02 05:45:00,104.625,104.63,104.62,104.63,369900000.0
2008-05-02 05:46:00,104.63,104.65,104.62,104.65,228400000.0
2008-05-02 05:47:00,104.65,104.65,104.64,104.65,96700000.0
2008-05-02 05:48:00,104.65,104.67,104.65,104.67,91900000.0
2008-05-02 05:49:00,104.675,104.7,104.66,104.69,902800000.0
2008-05-02 05:50:00,104.69,104.7,104.67,104.68,440300000.0
2008-05-02 05:51:00,104.68,104.69,104.68,104.69,260499999.0
2008-05-02 05:52:00,104.69,104.69,104.68,104.68,655600001.0
2008-05-02 05:53:00,104.69,104.69,104.68,104.68,635799997.0
2008-05-02 05:54:00,104.68,104.685,104.68,104.68,428200001.0
2008-05-02 05:55:00,104.68,104.69,104.68,104.69,105900001.0
2008-05-02 05:56:00,104.69,104.69,104.68,104.69,368600000.0
2008-05-02 05:57:00,104.7,104.7,104.68,104.685,350300001.0
2008-05-02 05:58:00,104.68,104.69,104.68,104.68,739499999.0
2008-05-02 05:59:00,104.68,104.68,104.68,104.68,495100005.0
2008-05-02 06:00:00,104.68,104.69,104.66,104.67,997500001.0
2008-05-02 06:01:00,104.67,104.685,104.67,104.685,265700002.0
2008-05-02 06:02:00,104.68,104.68,104.68,104.68,146200000.0
2008-05-02 06:03:00,104.68,104.68,104.68,104.68,166899999.0
2008-05-02 06:04:00,104.68,104.68,104.68,104.68,578300000.0
2008-05-02 06:05:00,104.68,104.68,104.68,104.68,359000002.0
2008-05-02 06:06:00,104.68,104.685,104.68,104.685,240000000.0
2008-05-02 06:07:00,104.68,104.685,104.68,104.68,81700001.0
2008-05-02 06:08:00,104.68,104.69,104.68,104.68,140900002.0
2008-05-02 06:09:00,104.68,104.71,104.675,104.705,365600000.0
2008-05-02 06:10:00,104.705,104.705,104.665,104.665,716300000.0
2008-05-02 06:11:00,104.665,104.665,104.65,104.65,403600000.0
2008-05-02 06:12:00,104.65,104.65,104.64,104.64,259099998.0
2008-05-02 06:13:00,104.65,104.65,104.64,104.65,169400002.0
2008-05-02 06:14:00,104.65,104.66,104.65,104.65,267599999.0
2008-05-02 06:15:00,104.65,104.65,104.65,104.65,36300000.0
2008-05-02 06:16:00,104.65,104.65,104.64,104.64,771600003.0
2008-05-02 06:17:00,104.64,104.65,104.64,104.65,186899998.0
2008-05-02 06:18:00,104.65,104.65,104.64,104.64,363099999.0
2008-05-02 06:19:00,104.64,104.65,104.64,104.65,615199998.0
2008-05-02 06:20:00,104.645,104.66,104.64,104.66,334300000.0
2008-05-02 06:21:00,104.65,104.66,104.65,104.66,155600000.0
2008-05-02 06:22:00,104.66,104.66,104.65,104.65,150300000.0
2008-05-02 06:23:00,104.65,104.65,104.65,104.65,2900000.0
2008-05-02 06:24:00,104.65,104.65,104.65,104.65,69900000.0
2008-05-02 06:25:00,104.65,104.66,104.65,104.66,265900000.0
2008-05-02 06:26:00,104.66,104.66,104.65,104.65,581299999.0
2008-05-02 06:27:00,104.65,104.65,104.64,104.64,25000000.0
2008-05-02 06:28:00,104.64,104.64,104.6,104.61,700900001.0
2008-05-02 06:29:00,104.61,104.62,104.6,104.62,482000002.0
2008-05-02 06:30:00,104.62,104.62,104.62,104.62,308500000.0
2008-05-02 06:31:00,104.62,104.62,104.62,104.62,104800000.0
2008-05-02 06:32:00,104.62,104.62,104.61,104.61,218700000.0
2008-05-02 06:33:00,104.61,104.62,104.6,104.61,471200000.0
2008-05-02 06:34:00,104.61,104.62,104.61,104.62,346600002.0
2008-05-02 06:35:00,104.62,104.64,104.62,104.63,533900001.0
2008-05-02 06:36:00,104.63,104.66,104.63,104.66,1102200002.0
2008-05-02 06:37:00,104.66,104.67,104.66,104.67,77200000.0
2008-05-02 06:38:00,104.67,104.67,104.66,104.66,172499999.0
2008-05-02 06:39:00,104.65,104.65,104.64,104.65,319399999.0
2008-05-02 06:40:00,104.65,104.66,104.64,104.66,214600000.0
2008-05-02 06:41:00,104.66,104.67,104.66,104.66,112900000.0
2008-05-02 06:42:00,104.66,104.67,104.66,104.66,89500000.0
2008-05-02 06:43:00,104.66,104.67,104.66,104.66,141800001.0
2008-05-02 06:44:00,104.66,104.67,104.66,104.67,98600000.0
2008-05-02 06:45:00,104.67,104.67,104.66,104.66,21600000.0
2008-05-02 06:46:00,104.66,104.67,104.66,104.67,31300000.0
2008-05-02 06:47:00,104.665,104.665,104.66,104.66,33500000.0
2008-05-02 06:48:00,104.66,104.66,104.65,104.66,31100000.0
2008-05-02 06:49:00,104.66,104.66,104.66,104.66,29300000.0
2008-05-02 06:50:00,104.66,104.66,104.65,104.65,26200000.0
2008-05-02 06:51:00,104.65,104.66,104.65,104.66,31000000.0
2008-05-02 06:52:00,104.655,104.66,104.64,104.65,255600000.0
2008-05-02 06:53:00,104.65,104.65,104.62,104.62,497199997.0
2008-05-02 06:54:00,104.62,104.63,104.62,104.62,360899999.0
2008-05-02 06:55:00,104.62,104.62,104.61,104.61,205500000.0
2008-05-02 06:56:00,104.61,104.62,104.605,104.62,353500001.0
2008-05-02 06:57:00,104.62,104.635,104.62,104.62,48000000.0
2008-05-02 06:58:00,104.62,104.64,104.62,104.64,104100000.0
2008-05-02 06:59:00,104.64,104.64,104.63,104.63,113300000.0
2008-05-02 07:00:00,104.63,104.63,104.62,104.63,129700000.0
2008-05-02 07:01:00,104.63,104.63,104.62,104.63,184800000.0
2008-05-02 07:02:00,104.63,104.64,104.63,104.63,64200000.0
2008-05-02 07:03:00,104.63,104.63,104.61,104.61,225799999.0
2008-05-02 07:04:00,104.61,104.61,104.59,104.6,512099999.0
2008-05-02 07:05:00,104.6,104.6,104.59,104.59,294999998.0
2008-05-02 07:06:00,104.59,104.6,104.58,104.6,300560001.0
2008-05-02 07:07:00,104.61,104.63,104.61,104.63,290700000.0
2008-05-02 07:08:00,104.63,104.64,104.61,104.63,644000000.0
2008-05-02 07:09:00,104.63,104.63,104.62,104.62,176800000.0
2008-05-02 07:10:00,104.62,104.63,104.62,104.63,162700000.0
2008-05-02 07:11:00,104.63,104.64,104.62,104.63,294700000.0
2008-05-02 07:12:00,104.63,104.64,104.63,104.63,271300000.0
2008-05-02 07:13:00,104.63,104.64,104.63,104.64,65400000.0
2008-05-02 07:14:00,104.64,104.64,104.62,104.62,34500000.0
2008-05-02 07:15:00,104.62,104.63,104.61,104.61,111900000.0
2008-05-02 07:16:00,104.62,104.62,104.61,104.61,30900000.0
2008-05-02 07:17:00,104.61,104.62,104.61,104.62,76800000.0
2008-05-02 07:18:00,104.62,104.62,104.61,104.61,61300000.0
2008-05-02 07:19:00,104.61,104.61,104.6,104.6,32000000.0
2008-05-02 07:20:00,104.61,104.61,104.58,104.59,225000000.0
2008-05-02 07:21:00,104.59,104.59,104.54,104.56,1114420003.0
2008-05-02 07:22:00,104.56,104.57,104.545,104.56,981999993.0
2008-05-02 07:23:00,104.55,104.58,104.55,104.58,303100002.0
2008-05-02 07:24:00,104.575,104.59,104.575,104.58,294000000.0
2008-05-02 07:25:00,104.58,104.585,104.58,104.58,82100000.0
2008-05-02 07:26:00,104.585,104.59,104.58,104.58,64400000.0
2008-05-02 07:28:00,104.58,104.59,104.58,104.58,104600000.0
2008-05-02 07:29:00,104.585,104.59,104.565,104.57,125000000.0
2008-05-02 07:30:00,104.565,104.59,104.565,104.58,158500000.0
2008-05-02 07:31:00,104.58,104.59,104.57,104.58,222900000.0
2008-05-02 07:32:00,104.58,104.61,104.58,104.59,270600000.0
2008-05-02 07:33:00,104.59,104.61,104.585,104.61,69300000.0
2008-05-02 07:34:00,104.61,104.63,104.61,104.61,41000000.0
2008-05-02 07:35:00,104.61,104.62,104.6,104.62,93400000.0
2008-05-02 07:36:00,104.62,104.625,104.62,104.62,84400000.0
2008-05-02 07:37:00,104.62,104.62,104.61,104.61,48700000.0
2008-05-02 07:38:00,104.61,104.62,104.61,104.61,68600000.0
2008-05-02 07:39:00,104.615,104.63,104.61,104.62,25900000.0
2008-05-02 07:40:00,104.62,104.625,104.615,104.615,5900000.0
2008-05-02 07:41:00,104.615,104.615,104.59,104.6,32800000.0
2008-05-02 07:42:00,104.6,104.61,104.6,104.6,5600000.0
2008-05-02 07:43:00,104.6,104.61,104.6,104.605,20600000.0
2008-05-02 07:44:00,104.605,104.605,104.6,104.6,8000000.0
2008-05-02 07:45:00,104.605,104.61,104.605,104.605,16300000.0
2008-05-02 07:46:00,104.605,104.61,104.605,104.61,37000000.0
2008-05-02 07:47:00,104.61,104.61,104.605,104.61,10800000.0
2008-05-02 07:48:00,104.61,104.61,104.605,104.61,7200000.0
2008-05-02 07:49:00,104.61,104.62,104.605,104.62,14800000.0
2008-05-02 07:50:00,104.625,104.625,104.605,104.61,51500000.0
2008-05-02 07:51:00,104.61,104.61,104.61,104.61,1200000.0
2008-05-02 07:52:00,104.61,104.61,104.585,104.59,16500000.0
2008-05-02 07:53:00,104.58,104.59,104.57,104.58,13200000.0
2008-05-02 07:54:00,104.58,104.605,104.58,104.605,42600000.0
2008-05-02 07:55:00,104.605,104.62,104.59,104.61,109400000.0
2008-05-02 07:56:00,104.61,104.62,104.61,104.62,18800000.0
2008-05-02 07:57:00,104.62,104.63,104.615,104.63,85500000.0
2008-05-02 07:58:00,104.635,104.665,104.63,104.66,54500000.0
2008-05-02 07:59:00,104.66,104.67,104.66,104.665,57100000.0
2008-05-02 08:00:00,104.665,104.715,104.665,104.71,148200000.0
2008-05-02 08:01:00,104.71,104.73,104.69,104.7,75300000.0
2008-05-02 08:02:00,104.7,104.7,104.68,104.69,35500000.0
2008-05-02 08:03:00,104.69,104.69,104.665,104.665,90000000.0
2008-05-02 08:04:00,104.665,104.665,104.645,104.66,71900000.0
2008-05-02 08:05:00,104.665,104.675,104.665,104.67,12200000.0
2008-05-02 08:06:00,104.67,104.68,104.66,104.66,23900000.0
2008-05-02 08:07:00,104.66,104.68,104.66,104.68,23800000.0
2008-05-02 08:08:00,104.675,104.7,104.67,104.69,37100000.0
2008-05-02 08:09:00,104.69,104.71,104.69,104.7,7200000.0
2008-05-02 08:10:00,104.705,104.72,104.695,104.7,78700000.0
2008-05-02 08:11:00,104.7,104.7,104.69,104.695,12700000.0
2008-05-02 08:12:00,104.695,104.71,104.69,104.71,36400000.0
2008-05-02 08:13:00,104.71,104.71,104.7,104.7,10200000.0
2008-05-02 08:14:00,104.7,104.705,104.695,104.705,7200000.0
2008-05-02 08:15:00,104.705,104.705,104.69,104.69,25300000.0
2008-05-02 08:16:00,104.69,104.7,104.67,104.7,158700000.0
2008-05-02 08:17:00,104.695,104.7,104.68,104.695,39400000.0
2008-05-02 08:18:00,104.695,104.7,104.69,104.695,36800000.0
2008-05-02 08:19:00,104.695,104.7,104.69,104.7,39000000.0
2008-05-02 08:20:00,104.695,104.73,104.695,104.71,83800000.0
2008-05-02 08:21:00,104.71,104.71,104.69,104.7,22900000.0
2008-05-02 08:22:00,104.705,104.705,104.68,104.69,61800000.0
2008-05-02 08:23:00,104.69,104.695,104.68,104.69,87900000.0
2008-05-02 08:24:00,104.69,104.705,104.685,104.7,45200000.0
2008-05-02 08:25:00,104.7,104.72,104.7,104.71,10400000.0
2008-05-02 08:26:00,104.71,104.77,104.71,104.76,110600000.0
2008-05-02 08:27:00,104.76,104.78,104.75,104.76,76900000.0
2008-05-02 08:28:00,104.76,104.805,104.745,104.78,76600000.0
2008-05-02 08:29:00,104.78,104.79,104.755,104.79,98800000.0
2008-05-02 08:30:00,104.79,104.79,104.75,104.75,119800000.0
2008-05-02 08:31:00,104.75,104.765,104.75,104.755,63200000.0
2008-05-02 08:32:00,104.76,104.76,104.755,104.755,5900000.0
2008-05-02 08:33:00,104.755,104.755,104.71,104.71,94000000.0
2008-05-02 08:34:00,104.71,104.72,104.7,104.71,120100000.0
2008-05-02 08:35:00,104.71,104.75,104.71,104.74,159300001.0
2008-05-02 08:36:00,104.74,104.75,104.695,104.695,166400000.0
2008-05-02 08:37:00,104.69,104.745,104.68,104.725,693300001.0
2008-05-02 08:38:00,104.73,104.73,104.685,104.715,439800000.0
2008-05-02 08:39:00,104.715,104.74,104.705,104.735,805600000.0
2008-05-02 08:40:00,104.735,104.76,104.725,104.74,323900001.0
2008-05-02 08:41:00,104.74,104.75,104.69,104.75,198400000.0
2008-05-02 08:42:00,104.75,104.76,104.7,104.71,145000000.0
2008-05-02 08:43:00,104.705,104.705,104.68,104.69,228700000.0
2008-05-02 08:44:00,104.69,104.735,104.69,104.725,450600000.0
2008-05-02 08:45:00,104.725,104.725,104.715,104.715,210500000.0
2008-05-02 08:46:00,104.715,104.725,104.7,104.705,249000000.0
2008-05-02 08:47:00,104.7,104.74,104.7,104.74,212200000.0
2008-05-02 08:48:00,104.74,104.765,104.72,104.73,281600000.0
2008-05-02 08:49:00,104.73,104.76,104.73,104.76,148900000.0
2008-05-02 08:50:00,104.76,104.845,104.755,104.825,137500000.0
2008-05-02 08:51:00,104.82,104.87,104.82,104.86,139700000.0
2008-05-02 08:52:00,104.86,104.88,104.83,104.85,243500000.0
2008-05-02 08:53:00,104.85,104.87,104.85,104.865,76200000.0
2008-05-02 08:54:00,104.865,104.925,104.865,104.925,89000000.0
2008-05-02 08:55:00,104.925,104.965,104.915,104.955,87900000.0
2008-05-02 08:56:00,104.955,105.025,104.95,104.995,189700000.0
2008-05-02 08:57:00,104.985,105.0,104.9,104.93,126200000.0
2008-05-02 08:58:00,104.935,104.975,104.9,104.935,202600000.0
2008-05-02 08:59:00,104.94,104.945,104.91,104.91,78800000.0
2008-05-02 09:00:00,104.915,104.92,104.855,104.89,459900000.0
2008-05-02 09:01:00,104.89,104.935,104.88,104.915,192000000.0
2008-05-02 09:02:00,104.92,104.93,104.91,104.92,33900000.0
2008-05-02 09:03:00,104.92,104.94,104.885,104.885,133300000.0
2008-05-02 09:04:00,104.88,104.93,104.88,104.91,77700000.0
2008-05-02 09:05:00,104.9,104.925,104.875,104.895,283199999.0
2008-05-02 09:06:00,104.895,104.91,104.865,104.865,302899998.0
2008-05-02 09:07:00,104.865,104.87,104.835,104.84,288100000.0
2008-05-02 09:08:00,104.84,104.84,104.75,104.8,156700000.0
2008-05-02 09:09:00,104.8,104.84,104.8,104.81,80700000.0
2008-05-02 09:10:00,104.81,104.84,104.81,104.82,61200000.0
2008-05-02 09:11:00,104.815,104.84,104.815,104.83,125300000.0
2008-05-02 09:12:00,104.825,104.835,104.79,104.8,209400000.0
2008-05-02 09:13:00,104.8,104.815,104.755,104.77,142300000.0
2008-05-02 09:14:00,104.77,104.82,104.77,104.805,119900000.0
2008-05-02 09:15:00,104.805,104.81,104.76,104.77,316400000.0
2008-05-02 09:16:00,104.77,104.8,104.76,104.77,287000001.0
2008-05-02 09:17:00,104.775,104.82,104.77,104.815,322699999.0
2008-05-02 09:18:00,104.805,104.815,104.78,104.795,225599998.0
2008-05-02 09:19:00,104.795,104.815,104.785,104.8,78400000.0
2008-05-02 09:20:00,104.8,104.805,104.77,104.78,104600000.0
2008-05-02 09:21:00,104.78,104.8,104.765,104.795,147700000.0
2008-05-02 09:22:00,104.79,104.79,104.755,104.755,196800000.0
2008-05-02 09:23:00,104.76,104.785,104.75,104.765,99100000.0
2008-05-02 09:24:00,104.765,104.815,104.76,104.815,161600000.0
2008-05-02 09:25:00,104.815,104.83,104.79,104.83,54400000.0
2008-05-02 09:26:00,104.83,104.84,104.81,104.815,55000000.0
2008-05-02 09:27:00,104.81,104.82,104.78,104.785,79500000.0
2008-05-02 09:28:00,104.785,104.815,104.78,104.8,136600000.0
2008-05-02 09:29:00,104.805,104.84,104.8,104.83,93500000.0
2008-05-02 09:30:00,104.835,104.88,104.835,104.855,112600000.0
2008-05-02 09:31:00,104.855,104.865,104.845,104.85,98900000.0
2008-05-02 09:32:00,104.845,104.855,104.8,104.83,101799999.0
2008-05-02 09:33:00,104.835,104.85,104.825,104.825,57200000.0
2008-05-02 09:34:00,104.825,104.84,104.81,104.83,109300000.0
2008-05-02 09:35:00,104.83,104.83,104.78,104.79,63500000.0
2008-05-02 09:36:00,104.79,104.825,104.78,104.805,85400000.0
2008-05-02 09:37:00,104.805,104.805,104.78,104.78,140800000.0
2008-05-02 09:38:00,104.78,104.78,104.755,104.765,259300000.0
2008-05-02 09:39:00,104.765,104.775,104.745,104.745,156800000.0
2008-05-02 09:40:00,104.745,104.805,104.745,104.79,154600000.0
2008-05-02 09:41:00,104.79,104.79,104.755,104.76,215099999.0
2008-05-02 09:42:00,104.765,104.78,104.76,104.78,42100000.0
2008-05-02 09:43:00,104.775,104.8,104.775,104.79,48500000.0
2008-05-02 09:44:00,104.785,104.8,104.78,104.8,35200000.0
2008-05-02 09:45:00,104.795,104.81,104.78,104.78,100000000.0
2008-05-02 09:46:00,104.775,104.775,104.725,104.735,269500000.0
2008-05-02 09:47:00,104.735,104.74,104.73,104.73,107700000.0
2008-05-02 09:48:00,104.725,104.73,104.7,104.705,97900000.0
2008-05-02 09:49:00,104.7,104.72,104.65,104.65,260700000.0
2008-05-02 09:50:00,104.65,104.69,104.65,104.68,139900000.0
2008-05-02 09:51:00,104.68,104.69,104.625,104.63,95799999.0
2008-05-02 09:52:00,104.64,104.655,104.63,104.645,48400000.0
2008-05-02 09:53:00,104.65,104.66,104.63,104.66,111300000.0
2008-05-02 09:54:00,104.66,104.67,104.65,104.67,64900000.0
2008-05-02 09:55:00,104.675,104.7,104.675,104.68,119700000.0
2008-05-02 09:56:00,104.68,104.7,104.675,104.68,176000000.0
2008-05-02 09:57:00,104.685,104.7,104.665,104.69,70500000.0
2008-05-02 09:58:00,104.69,104.725,104.685,104.725,33300000.0
2008-05-02 09:59:00,104.73,104.74,104.73,104.73,45400000.0
2008-05-02 10:00:00,104.73,104.74,104.72,104.72,54000000.0
2008-05-02 10:01:00,104.72,104.725,104.72,104.72,3100000.0
2008-05-02 10:02:00,104.72,104.73,104.69,104.695,38700000.0
2008-05-02 10:03:00,104.69,104.73,104.69,104.715,71500000.0
2008-05-02 10:04:00,104.715,104.725,104.7,104.72,96300000.0
2008-05-02 10:05:00,104.72,104.73,104.71,104.73,223199999.0
2008-05-02 10:06:00,104.725,104.74,104.72,104.73,156700000.0
2008-05-02 10:07:00,104.74,104.76,104.73,104.75,140800000.0
2008-05-02 10:08:00,104.76,104.77,104.74,104.74,53000000.0
2008-05-02 10:09:00,104.74,104.745,104.73,104.73,14000000.0
2008-05-02 10:10:00,104.735,104.775,104.73,104.77,44800000.0
2008-05-02 10:11:00,104.77,104.785,104.76,104.765,36100000.0
2008-05-02 10:12:00,104.77,104.79,104.765,104.77,38900000.0
2008-05-02 10:13:00,104.77,104.77,104.75,104.76,34100000.0
2008-05-02 10:14:00,104.77,104.775,104.74,104.77,25900000.0
2008-05-02 10:15:00,104.765,104.775,104.76,104.765,141500000.0
2008-05-02 10:16:00,104.77,104.775,104.755,104.755,154400000.0
2008-05-02 10:17:00,104.76,104.765,104.755,104.765,80800000.0
2008-05-02 10:18:00,104.765,104.765,104.745,104.745,61000000.0
2008-05-02 10:19:00,104.745,104.755,104.735,104.74,79100000.0
2008-05-02 10:20:00,104.735,104.755,104.735,104.75,116900000.0
2008-05-02 10:21:00,104.755,104.765,104.75,104.75,137600000.0
2008-05-02 10:22:00,104.755,104.755,104.74,104.745,177800000.0
2008-05-02 10:23:00,104.745,104.745,104.735,104.735,84900000.0
2008-05-02 10:24:00,104.735,104.745,104.73,104.745,68300000.0
2008-05-02 10:25:00,104.75,104.765,104.745,104.765,601199998.0
2008-05-02 10:26:00,104.765,104.765,104.745,104.75,153699998.0
2008-05-02 10:27:00,104.75,104.805,104.75,104.79,340600001.0
2008-05-02 10:28:00,104.79,104.8,104.775,104.785,301999999.0
2008-05-02 10:29:00,104.785,104.815,104.78,104.8,270300000.0
2008-05-02 10:30:00,104.805,104.815,104.8,104.805,72800000.0
2008-05-02 10:31:00,104.81,104.81,104.795,104.8,90800000.0
2008-05-02 10:32:00,104.795,104.805,104.775,104.79,177600000.0
2008-05-02 10:33:00,104.785,104.81,104.785,104.805,87800000.0
2008-05-02 10:34:00,104.795,104.795,104.775,104.785,115700000.0
2008-05-02 10:35:00,104.785,104.82,104.785,104.8,150900000.0
2008-05-02 10:36:00,104.805,104.82,104.785,104.785,86600000.0
2008-05-02 10:37:00,104.785,104.79,104.775,104.78,43600000.0
2008-05-02 10:38:00,104.775,104.79,104.775,104.79,26000000.0
2008-05-02 10:39:00,104.785,104.785,104.765,104.78,106400000.0
2008-05-02 10:40:00,104.775,104.78,104.765,104.78,88700000.0
2008-05-02 10:41:00,104.77,104.78,104.76,104.78,142100000.0
2008-05-02 10:42:00,104.785,104.79,104.765,104.78,92300000.0
2008-05-02 10:43:00,104.775,104.79,104.77,104.79,100100000.0
2008-05-02 10:44:00,104.79,104.79,104.775,104.78,33900000.0
2008-05-02 10:45:00,104.78,104.8,104.77,104.8,68900000.0
2008-05-02 10:46:00,104.8,104.81,104.79,104.8,115300000.0
2008-05-02 10:47:00,104.8,104.825,104.795,104.815,152700000.0
2008-05-02 10:48:00,104.815,104.815,104.79,104.8,244900000.0
2008-05-02 10:49:00,104.805,104.805,104.78,104.8,133400000.0
2008-05-02 10:50:00,104.805,104.81,104.8,104.8,152700000.0
2008-05-02 10:51:00,104.8,104.815,104.79,104.79,88400000.0
2008-05-02 10:52:00,104.79,104.79,104.755,104.775,315100000.0
2008-05-02 10:53:00,104.775,104.785,104.735,104.745,119200000.0
2008-05-02 10:54:00,104.745,104.77,104.74,104.77,71800000.0
2008-05-02 10:55:00,104.775,104.805,104.755,104.765,337600000.0
2008-05-02 10:56:00,104.765,104.77,104.745,104.76,232899999.0
2008-05-02 10:57:00,104.765,104.775,104.76,104.775,31900000.0
2008-05-02 10:58:00,104.775,104.8,104.76,104.8,146500000.0
2008-05-02 10:59:00,104.8,104.82,104.78,104.785,205200000.0
2008-05-02 11:00:00,104.785,104.785,104.765,104.78,102600000.0
2008-05-02 11:01:00,104.78,104.795,104.75,104.76,226600000.0
2008-05-02 11:02:00,104.765,104.77,104.74,104.755,125300000.0
2008-05-02 11:03:00,104.755,104.765,104.745,104.75,54600000.0
2008-05-02 11:04:00,104.745,104.75,104.68,104.69,62400000.0
2008-05-02 11:05:00,104.69,104.715,104.685,104.705,52500000.0
2008-05-02 11:06:00,104.71,104.725,104.695,104.72,68800000.0
2008-05-02 11:07:00,104.725,104.74,104.71,104.73,89100000.0
2008-05-02 11:08:00,104.725,104.735,104.715,104.735,242000000.0
2008-05-02 11:09:00,104.735,104.75,104.725,104.725,244299999.0
2008-05-02 11:10:00,104.725,104.735,104.71,104.715,239700000.0
2008-05-02 11:11:00,104.72,104.735,104.705,104.705,222100000.0
2008-05-02 11:12:00,104.7,104.71,104.7,104.7,54000000.0
2008-05-02 11:13:00,104.695,104.705,104.68,104.68,100000000.0
2008-05-02 11:14:00,104.685,104.69,104.675,104.68,32700000.0
2008-05-02 11:15:00,104.68,104.68,104.625,104.63,133500000.0
2008-05-02 11:16:00,104.63,104.69,104.625,104.69,49500000.0
2008-05-02 11:17:00,104.7,104.72,104.67,104.68,67100000.0
2008-05-02 11:18:00,104.68,104.68,104.63,104.64,143500001.0
2008-05-02 11:19:00,104.64,104.645,104.6,104.6,42400000.0
2008-05-02 11:20:00,104.6,104.62,104.6,104.615,57800000.0
2008-05-02 11:21:00,104.615,104.64,104.61,104.64,111100000.0
2008-05-02 11:22:00,104.635,104.69,104.635,104.66,80200000.0
2008-05-02 11:23:00,104.66,104.7,104.64,104.695,50400000.0
2008-05-02 11:24:00,104.695,104.73,104.695,104.715,35400000.0
2008-05-02 11:25:00,104.725,104.74,104.7,104.705,126300000.0
2008-05-02 11:26:00,104.7,104.705,104.69,104.7,21500000.0
2008-05-02 11:27:00,104.71,104.71,104.69,104.7,97900000.0
2008-05-02 11:28:00,104.7,104.7,104.675,104.685,126300000.0
2008-05-02 11:29:00,104.675,104.685,104.66,104.67,146200000.0
2008-05-02 11:30:00,104.67,104.68,104.67,104.67,11300000.0
2008-05-02 11:31:00,104.68,104.7,104.625,104.635,56850000.0
2008-05-02 11:32:00,104.63,104.65,104.63,104.65,12900000.0
2008-05-02 11:33:00,104.655,104.66,104.63,104.64,60500000.0
2008-05-02 11:34:00,104.635,104.65,104.625,104.65,46300000.0
2008-05-02 11:35:00,104.645,104.665,104.645,104.66,69500000.0
2008-05-02 11:36:00,104.66,104.66,104.63,104.63,73700000.0
2008-05-02 11:37:00,104.63,104.635,104.61,104.62,82100000.0
2008-05-02 11:38:00,104.62,104.62,104.6,104.605,68400000.0
2008-05-02 11:39:00,104.605,104.63,104.605,104.63,33800000.0
2008-05-02 11:40:00,104.635,104.64,104.605,104.63,84600000.0
2008-05-02 11:41:00,104.62,104.64,104.62,104.63,73400000.0
2008-05-02 11:42:00,104.63,104.635,104.625,104.635,86800000.0
2008-05-02 11:43:00,104.64,104.65,104.63,104.63,61600000.0
2008-05-02 11:44:00,104.63,104.64,104.625,104.64,42100000.0
2008-05-02 11:45:00,104.635,104.64,104.625,104.63,17700000.0
2008-05-02 11:46:00,104.635,104.64,104.63,104.63,44700000.0
2008-05-02 11:47:00,104.635,104.64,104.63,104.635,11600000.0
2008-05-02 11:48:00,104.64,104.65,104.63,104.64,16800000.0
2008-05-02 11:49:00,104.64,104.65,104.64,104.65,32600000.0
2008-05-02 11:50:00,104.65,104.65,104.64,104.65,39200000.0
2008-05-02 11:51:00,104.65,104.665,104.65,104.665,6400000.0
2008-05-02 11:52:00,104.665,104.68,104.64,104.66,38400000.0
2008-05-02 11:53:00,104.655,104.665,104.655,104.665,7600000.0
2008-05-02 11:54:00,104.665,104.665,104.65,104.66,21800000.0
2008-05-02 11:55:00,104.665,104.72,104.665,104.715,61400000.0
2008-05-02 11:56:00,104.715,104.72,104.665,104.685,144400000.0
2008-05-02 11:57:00,104.685,104.7,104.68,104.69,60900000.0
2008-05-02 11:58:00,104.695,104.705,104.68,104.695,125100000.0
2008-05-02 11:59:00,104.695,104.695,104.675,104.675,161000000.0
2008-05-02 12:00:00,104.68,104.68,104.675,104.68,20700000.0
2008-05-02 12:01:00,104.675,104.695,104.675,104.685,166400000.0
2008-05-02 12:02:00,104.68,104.7,104.65,104.69,61600000.0
2008-05-02 12:03:00,104.69,104.72,104.685,104.71,25200000.0
2008-05-02 12:04:00,104.705,104.72,104.695,104.715,58000000.0
2008-05-02 12:05:00,104.72,104.725,104.69,104.725,160100000.0
2008-05-02 12:06:00,104.725,104.74,104.685,104.7,218800000.0
2008-05-02 12:07:00,104.705,104.71,104.69,104.7,41400000.0
2008-05-02 12:08:00,104.695,104.7,104.675,104.68,32000000.0
2008-05-02 12:09:00,104.675,104.68,104.66,104.66,44200000.0
2008-05-02 12:10:00,104.66,104.69,104.66,104.68,7700000.0
2008-05-02 12:11:00,104.685,104.685,104.68,104.68,4000000.0
2008-05-02 12:12:00,104.67,104.685,104.66,104.68,35600000.0
2008-05-02 12:13:00,104.68,104.685,104.66,104.68,42300000.0
2008-05-02 12:14:00,104.675,104.68,104.65,104.665,65600000.0
2008-05-02 12:15:00,104.66,104.665,104.64,104.64,73400000.0
2008-05-02 12:16:00,104.645,104.645,104.63,104.635,81000000.0
2008-05-02 12:17:00,104.635,104.685,104.63,104.655,37400000.0
2008-05-02 12:18:00,104.66,104.73,104.66,104.72,57500000.0
2008-05-02 12:19:00,104.725,104.725,104.65,104.665,80700000.0
2008-05-02 12:20:00,104.66,104.7,104.65,104.675,62200000.0
2008-05-02 12:21:00,104.675,104.68,104.65,104.67,129100000.0
2008-05-02 12:22:00,104.665,104.7,104.655,104.68,35900000.0
2008-05-02 12:23:00,104.67,104.705,104.655,104.685,106600000.0
2008-05-02 12:24:00,104.69,104.71,104.68,104.69,74600000.0
2008-05-02 12:25:00,104.69,104.69,104.665,104.675,77200000.0
2008-05-02 12:26:00,104.67,104.68,104.65,104.68,22500000.0
2008-05-02 12:27:00,104.69,104.735,104.69,104.71,60200000.0
2008-05-02 12:28:00,104.71,104.72,104.66,104.71,49700000.0
2008-05-02 12:29:00,104.71,104.72,104.71,104.715,36200000.0
2008-05-02 12:30:00,104.71,104.72,104.66,104.68,230799999.0
2008-05-02 12:31:00,104.675,104.68,104.65,104.655,60000000.0
2008-05-02 12:32:00,104.66,104.67,104.635,104.655,214900000.0
2008-05-02 12:33:00,104.655,104.69,104.65,104.68,315900000.0
2008-05-02 12:34:00,104.675,104.675,104.66,104.665,177200000.0
2008-05-02 12:35:00,104.665,104.68,104.66,104.68,216900000.0
2008-05-02 12:36:00,104.69,104.69,104.67,104.68,24900000.0
2008-05-02 12:37:00,104.69,104.69,104.68,104.68,20500000.0
2008-05-02 12:38:00,104.68,104.685,104.645,104.655,791699999.0
2008-05-02 12:39:00,104.65,104.68,104.645,104.675,546000000.0
2008-05-02 12:40:00,104.675,104.7,104.675,104.7,93200000.0
2008-05-02 12:41:00,104.7,104.71,104.69,104.705,38600000.0
2008-05-02 12:42:00,104.705,104.71,104.69,104.69,68100000.0
2008-05-02 12:43:00,104.7,104.7,104.67,104.69,60500000.0
2008-05-02 12:44:00,104.685,104.69,104.675,104.69,23100000.0
2008-05-02 12:45:00,104.69,104.69,104.68,104.69,9200000.0
2008-05-02 12:46:00,104.685,104.69,104.67,104.675,39550000.0
2008-05-02 12:47:00,104.675,104.685,104.665,104.67,23400000.0
2008-05-02 12:48:00,104.66,104.67,104.65,104.655,94400000.0
2008-05-02 12:49:00,104.66,104.68,104.655,104.68,20300000.0
2008-05-02 12:50:00,104.685,104.69,104.675,104.68,31200000.0
2008-05-02 12:51:00,104.685,104.705,104.675,104.685,38600000.0
2008-05-02 12:52:00,104.68,104.68,104.67,104.67,8700000.0
2008-05-02 12:53:00,104.67,104.67,104.67,104.67,1800000.0
2008-05-02 12:54:00,104.665,104.665,104.65,104.655,62500000.0
2008-05-02 12:55:00,104.67,104.695,104.665,104.67,31500000.0
2008-05-02 12:56:00,104.68,104.69,104.675,104.685,38000000.0
2008-05-02 12:57:00,104.69,104.71,104.685,104.69,8400000.0
2008-05-02 12:58:00,104.685,104.685,104.675,104.68,8300000.0
2008-05-02 12:59:00,104.675,104.69,104.675,104.69,5200000.0
2008-05-02 13:00:00,104.69,104.73,104.69,104.73,101200000.0
2008-05-02 13:01:00,104.73,104.73,104.695,104.71,44300000.0
2008-05-02 13:02:00,104.71,104.73,104.705,104.72,73800000.0
2008-05-02 13:03:00,104.72,104.72,104.71,104.72,16100000.0
2008-05-02 13:04:00,104.71,104.72,104.7,104.71,98700000.0
2008-05-02 13:05:00,104.71,104.72,104.705,104.71,24200000.0
2008-05-02 13:06:00,104.71,104.725,104.7,104.72,98700000.0
2008-05-02 13:07:00,104.72,104.74,104.715,104.72,200600000.0
2008-05-02 13:08:00,104.73,104.73,104.715,104.72,7100000.0
2008-05-02 13:09:00,104.72,104.755,104.72,104.735,50800000.0
2008-05-02 13:10:00,104.73,104.745,104.71,104.71,447400000.0
2008-05-02 13:11:00,104.71,104.72,104.7,104.71,209600000.0
2008-05-02 13:12:00,104.71,104.71,104.705,104.71,14100000.0
2008-05-02 13:13:00,104.71,104.71,104.705,104.71,151800000.0
2008-05-02 13:14:00,104.71,104.735,104.705,104.73,97700000.0
2008-05-02 13:15:00,104.735,104.74,104.705,104.71,109200000.0
2008-05-02 13:16:00,104.71,104.72,104.71,104.71,170000000.0
2008-05-02 13:17:00,104.715,104.78,104.71,104.76,118900000.0
2008-05-02 13:18:00,104.765,104.82,104.75,104.78,219600000.0
2008-05-02 13:19:00,104.785,104.795,104.73,104.745,299500001.0
2008-05-02 13:20:00,104.745,104.745,104.715,104.73,195100000.0
2008-05-02 13:21:00,104.725,104.74,104.725,104.73,8800000.0
2008-05-02 13:22:00,104.735,104.735,104.73,104.73,2900000.0
2008-05-02 13:23:00,104.73,104.74,104.73,104.74,8800000.0
2008-05-02 13:24:00,104.735,104.765,104.725,104.73,65900000.0
2008-05-02 13:25:00,104.73,104.765,104.73,104.76,35600000.0
2008-05-02 13:26:00,104.765,104.765,104.725,104.765,84900000.0
2008-05-02 13:27:00,104.76,104.77,104.76,104.76,13100000.0
2008-05-02 13:28:00,104.76,104.76,104.725,104.76,43700000.0
2008-05-02 13:29:00,104.76,104.785,104.755,104.78,19700000.0
2008-05-02 13:30:00,104.78,104.815,104.775,104.815,80600000.0
2008-05-02 13:31:00,104.815,104.825,104.775,104.8,98400000.0
2008-05-02 13:32:00,104.805,104.805,104.795,104.8,11700000.0
2008-05-02 13:33:00,104.795,104.81,104.79,104.8,50400000.0
2008-05-02 13:34:00,104.795,104.8,104.78,104.795,76800000.0
2008-05-02 13:35:00,104.8,104.8,104.78,104.785,36400000.0
2008-05-02 13:36:00,104.78,104.81,104.775,104.8,95000000.0
2008-05-02 13:37:00,104.8,104.805,104.77,104.775,159100000.0
2008-05-02 13:38:00,104.765,104.775,104.75,104.77,77700000.0
2008-05-02 13:39:00,104.77,104.77,104.75,104.75,38600000.0
2008-05-02 13:40:00,104.755,104.755,104.725,104.74,57200000.0
2008-05-02 13:41:00,104.74,104.79,104.74,104.79,86400000.0
2008-05-02 13:42:00,104.795,104.81,104.785,104.8,62600000.0
2008-05-02 13:43:00,104.795,104.8,104.77,104.77,32900000.0
2008-05-02 13:44:00,104.775,104.805,104.775,104.795,33700000.0
2008-05-02 13:45:00,104.8,104.83,104.79,104.82,33400000.0
2008-05-02 13:46:00,104.825,104.84,104.78,104.78,148200000.0
2008-05-02 13:47:00,104.78,104.815,104.78,104.81,138500000.0
2008-05-02 13:48:00,104.805,104.805,104.785,104.785,137900000.0
2008-05-02 13:49:00,104.785,104.79,104.765,104.785,343400000.0
2008-05-02 13:50:00,104.785,104.795,104.775,104.795,190700000.0
2008-05-02 13:51:00,104.795,104.795,104.775,104.775,75000000.0
2008-05-02 13:52:00,104.775,104.775,104.755,104.765,70600000.0
2008-05-02 13:53:00,104.76,104.775,104.755,104.775,145399999.0
2008-05-02 13:54:00,104.775,104.805,104.775,104.79,186500000.0
2008-05-02 13:55:00,104.785,104.79,104.785,104.785,5100000.0
2008-05-02 13:56:00,104.79,104.79,104.785,104.79,31500000.0
2008-05-02 13:57:00,104.79,104.79,104.78,104.785,19600000.0
2008-05-02 13:58:00,104.795,104.795,104.775,104.78,60200000.0
2008-05-02 13:59:00,104.775,104.775,104.74,104.75,63200000.0
2008-05-02 14:00:00,104.735,104.765,104.735,104.76,121700000.0
2008-05-02 14:01:00,104.76,104.76,104.72,104.74,48300000.0
2008-05-02 14:02:00,104.745,104.76,104.74,104.76,36200000.0
2008-05-02 14:03:00,104.76,104.805,104.75,104.8,104100000.0
2008-05-02 14:04:00,104.8,104.81,104.78,104.785,55200000.0
2008-05-02 14:05:00,104.79,104.805,104.79,104.8,48300000.0
2008-05-02 14:06:00,104.795,104.8,104.73,104.73,66600000.0
2008-05-02 14:07:00,104.73,104.755,104.72,104.74,50500000.0
2008-05-02 14:08:00,104.74,104.75,104.715,104.725,83600000.0
2008-05-02 14:09:00,104.72,104.73,104.7,104.72,50500000.0
2008-05-02 14:10:00,104.73,104.765,104.73,104.73,54400000.0
2008-05-02 14:11:00,104.735,104.74,104.72,104.725,50300000.0
2008-05-02 14:12:00,104.73,104.76,104.725,104.75,26100000.0
2008-05-02 14:13:00,104.75,104.76,104.735,104.75,45400000.0
2008-05-02 14:14:00,104.755,104.755,104.73,104.745,39600000.0
2008-05-02 14:15:00,104.76,104.86,104.705,104.705,227900000.0
2008-05-02 14:16:00,104.705,104.76,104.705,104.725,44500000.0
2008-05-02 14:17:00,104.72,104.79,104.71,104.735,163400001.0
2008-05-02 14:18:00,104.735,104.74,104.705,104.71,88900000.0
2008-05-02 14:19:00,104.715,104.72,104.685,104.705,52300000.0
2008-05-02 14:20:00,104.71,104.72,104.665,104.705,139350000.0
2008-05-02 14:21:00,104.705,104.74,104.675,104.71,133580001.0
2008-05-02 14:22:00,104.715,104.73,104.7,104.7,97300000.0
2008-05-02 14:23:00,104.7,104.71,104.62,104.635,201300000.0
2008-05-02 14:24:00,104.635,104.635,104.615,104.625,314600000.0
2008-05-02 14:25:00,104.63,104.655,104.615,104.63,535999999.0
2008-05-02 14:26:00,104.635,104.67,104.6,104.66,279800001.0
2008-05-02 14:27:00,104.66,104.67,104.63,104.64,80900000.0
2008-05-02 14:28:00,104.635,104.655,104.6,104.61,159700000.0
2008-05-02 14:29:00,104.605,104.655,104.575,104.605,274600003.0
2008-05-02 14:30:00,104.615,105.295,104.615,105.275,796999999.0
2008-05-02 14:31:00,105.275,105.445,105.275,105.445,969599998.0
2008-05-02 14:32:00,105.44,105.465,105.36,105.37,190800000.0
2008-05-02 14:33:00,105.37,105.445,105.32,105.32,113800000.0
2008-05-02 14:34:00,105.32,105.415,105.32,105.38,244600000.0
2008-05-02 14:35:00,105.385,105.47,105.37,105.425,283800000.0
2008-05-02 14:36:00,105.43,105.545,105.41,105.54,231300000.0
2008-05-02 14:37:00,105.54,105.635,105.525,105.625,427200000.0
2008-05-02 14:38:00,105.62,105.7,105.605,105.605,239000000.0
2008-05-02 14:39:00,105.61,105.66,105.56,105.605,140700000.0
2008-05-02 14:40:00,105.605,105.64,105.58,105.61,189900000.0
2008-05-02 14:41:00,105.61,105.61,105.55,105.565,187100000.0
2008-05-02 14:42:00,105.565,105.565,105.49,105.5,181500000.0
2008-05-02 14:43:00,105.5,105.555,105.485,105.545,225100000.0
2008-05-02 14:44:00,105.545,105.565,105.49,105.495,321100000.0
2008-05-02 14:45:00,105.495,105.525,105.425,105.495,368300000.0
2008-05-02 14:46:00,105.485,105.49,105.4,105.425,264199998.0
2008-05-02 14:47:00,105.425,105.47,105.42,105.44,157000000.0
2008-05-02 14:48:00,105.445,105.49,105.44,105.485,103800000.0
2008-05-02 14:49:00,105.49,105.5,105.43,105.44,171400000.0
2008-05-02 14:50:00,105.44,105.45,105.375,105.41,97200000.0
2008-05-02 14:51:00,105.41,105.46,105.395,105.41,119600000.0
2008-05-02 14:52:00,105.41,105.425,105.38,105.395,189999999.0
2008-05-02 14:53:00,105.395,105.405,105.31,105.365,266300000.0
2008-05-02 14:54:00,105.36,105.365,105.3,105.33,231699999.0
2008-05-02 14:55:00,105.33,105.38,105.31,105.37,181400000.0
2008-05-02 14:56:00,105.37,105.425,105.36,105.4,135250000.0
2008-05-02 14:57:00,105.405,105.44,105.395,105.425,64300000.0
2008-05-02 14:58:00,105.425,105.455,105.42,105.45,97600000.0
2008-05-02 14:59:00,105.45,105.45,105.39,105.395,140500000.0
2008-05-02 15:00:00,105.395,105.41,105.36,105.4,264300000.0
2008-05-02 15:01:00,105.405,105.47,105.4,105.425,112700000.0
2008-05-02 15:02:00,105.425,105.44,105.385,105.405,127700000.0
2008-05-02 15:03:00,105.4,105.5,105.4,105.495,98500000.0
2008-05-02 15:04:00,105.495,105.495,105.41,105.43,291000000.0
2008-05-02 15:05:00,105.435,105.47,105.43,105.46,92000000.0
2008-05-02 15:06:00,105.465,105.51,105.465,105.49,163300000.0
2008-05-02 15:07:00,105.485,105.535,105.48,105.53,110700000.0
2008-05-02 15:08:00,105.535,105.585,105.53,105.565,132400000.0
2008-05-02 15:09:00,105.58,105.59,105.525,105.565,54400000.0
2008-05-02 15:10:00,105.57,105.575,105.495,105.495,92950000.0
2008-05-02 15:11:00,105.505,105.54,105.485,105.535,44900000.0
2008-05-02 15:12:00,105.545,105.63,105.535,105.625,161300000.0
2008-05-02 15:13:00,105.62,105.63,105.575,105.62,197800000.0
2008-05-02 15:14:00,105.62,105.635,105.605,105.615,201200000.0
2008-05-02 15:15:00,105.615,105.62,105.46,105.46,455000000.0
2008-05-02 15:16:00,105.465,105.485,105.435,105.445,312500000.0
2008-05-02 15:17:00,105.45,105.455,105.305,105.35,268999999.0
2008-05-02 15:18:00,105.345,105.415,105.32,105.405,261799999.0
2008-05-02 15:19:00,105.405,105.41,105.3,105.36,114200000.0
2008-05-02 15:20:00,105.365,105.375,105.335,105.37,128100000.0
2008-05-02 15:21:00,105.38,105.38,105.3,105.35,63200000.0
2008-05-02 15:22:00,105.35,105.405,105.345,105.365,207000000.0
2008-05-02 15:23:00,105.375,105.435,105.355,105.43,488600000.0
2008-05-02 15:24:00,105.43,105.45,105.39,105.405,35100000.0
2008-05-02 15:25:00,105.4,105.48,105.395,105.46,111700000.0
2008-05-02 15:26:00,105.465,105.47,105.44,105.45,47100000.0
2008-05-02 15:27:00,105.45,105.45,105.365,105.41,175300000.0
2008-05-02 15:28:00,105.425,105.475,105.42,105.43,247400000.0
2008-05-02 15:29:00,105.435,105.445,105.365,105.44,163200000.0
2008-05-02 15:30:00,105.44,105.455,105.375,105.395,106100000.0
2008-05-02 15:31:00,105.395,105.435,105.395,105.43,117800000.0
2008-05-02 15:32:00,105.425,105.43,105.38,105.385,125700000.0
2008-05-02 15:33:00,105.38,105.42,105.37,105.4,91100000.0
2008-05-02 15:34:00,105.395,105.395,105.355,105.37,97900000.0
2008-05-02 15:35:00,105.37,105.38,105.325,105.36,161200000.0
2008-05-02 15:36:00,105.36,105.41,105.36,105.4,84800000.0
2008-05-02 15:37:00,105.4,105.42,105.39,105.41,188100000.0
2008-05-02 15:38:00,105.41,105.435,105.35,105.37,218400000.0
2008-05-02 15:39:00,105.37,105.41,105.35,105.35,146800000.0
2008-05-02 15:40:00,105.35,105.425,105.345,105.415,175100000.0
2008-05-02 15:41:00,105.41,105.41,105.345,105.355,197900000.0
2008-05-02 15:42:00,105.36,105.385,105.35,105.37,157900000.0
2008-05-02 15:43:00,105.38,105.38,105.345,105.35,108800000.0
2008-05-02 15:44:00,105.34,105.4,105.34,105.39,74900000.0
2008-05-02 15:45:00,105.395,105.43,105.38,105.39,102100000.0
2008-05-02 15:46:00,105.385,105.405,105.35,105.355,258000000.0
2008-05-02 15:47:00,105.355,105.38,105.34,105.37,256650000.0
2008-05-02 15:48:00,105.37,105.39,105.37,105.385,89400000.0
2008-05-02 15:49:00,105.39,105.43,105.37,105.42,160600000.0
2008-05-02 15:50:00,105.415,105.475,105.41,105.475,498500001.0
2008-05-02 15:51:00,105.475,105.485,105.455,105.485,260600000.0
2008-05-02 15:52:00,105.475,105.5,105.455,105.5,263700000.0
2008-05-02 15:53:00,105.505,105.51,105.44,105.45,164000000.0
2008-05-02 15:54:00,105.45,105.46,105.425,105.43,164000000.0
2008-05-02 15:55:00,105.435,105.51,105.425,105.475,111900000.0
2008-05-02 15:56:00,105.475,105.52,105.45,105.515,176900000.0
2008-05-02 15:57:00,105.515,105.52,105.495,105.495,108100000.0
2008-05-02 15:58:00,105.5,105.5,105.445,105.45,339400000.0
2008-05-02 15:59:00,105.45,105.51,105.445,105.505,253300000.0
2008-05-02 16:00:00,105.505,105.595,105.505,105.555,578700002.0
2008-05-02 16:01:00,105.555,105.555,105.45,105.46,290300000.0
2008-05-02 16:02:00,105.46,105.485,105.445,105.485,399900000.0
2008-05-02 16:03:00,105.48,105.515,105.475,105.505,337000000.0
2008-05-02 16:04:00,105.51,105.55,105.5,105.52,378200000.0
2008-05-02 16:05:00,105.51,105.52,105.46,105.475,491000001.0
2008-05-02 16:06:00,105.475,105.57,105.47,105.565,309300000.0
2008-05-02 16:07:00,105.565,105.6,105.565,105.565,393100000.0
2008-05-02 16:08:00,105.56,105.58,105.56,105.56,319700000.0
2008-05-02 16:09:00,105.56,105.56,105.535,105.535,557600000.0
2008-05-02 16:10:00,105.535,105.55,105.53,105.53,653900000.0
2008-05-02 16:11:00,105.525,105.57,105.51,105.53,259500000.0
2008-05-02 16:12:00,105.53,105.53,105.45,105.475,130200000.0
2008-05-02 16:13:00,105.475,105.51,105.47,105.48,96999999.0
2008-05-02 16:14:00,105.475,105.48,105.46,105.47,65800000.0
2008-05-02 16:15:00,105.47,105.495,105.465,105.485,92200000.0
2008-05-02 16:16:00,105.485,105.485,105.44,105.465,50700000.0
2008-05-02 16:17:00,105.465,105.48,105.43,105.45,181500001.0
2008-05-02 16:18:00,105.45,105.465,105.42,105.445,288100000.0
2008-05-02 16:19:00,105.445,105.455,105.43,105.445,66000000.0
2008-05-02 16:20:00,105.45,105.46,105.44,105.455,189000000.0
2008-05-02 16:21:00,105.45,105.47,105.44,105.44,105200000.0
2008-05-02 16:22:00,105.445,105.445,105.41,105.425,342100001.0
2008-05-02 16:23:00,105.43,105.43,105.38,105.405,467600000.0
2008-05-02 16:24:00,105.405,105.42,105.38,105.38,87300000.0
2008-05-02 16:25:00,105.38,105.4,105.36,105.37,57600000.0
2008-05-02 16:26:00,105.375,105.39,105.36,105.385,86400000.0
2008-05-02 16:27:00,105.385,105.39,105.365,105.37,162400001.0
2008-05-02 16:28:00,105.37,105.39,105.32,105.33,184200000.0
2008-05-02 16:29:00,105.33,105.33,105.295,105.33,98700000.0
2008-05-02 16:30:00,105.33,105.37,105.33,105.37,96000000.0
2008-05-02 16:31:00,105.375,105.415,105.375,105.41,134400000.0
2008-05-02 16:32:00,105.4,105.45,105.4,105.44,118400000.0
2008-05-02 16:33:00,105.44,105.455,105.42,105.455,82600000.0
2008-05-02 16:34:00,105.455,105.485,105.455,105.48,18700000.0
2008-05-02 16:35:00,105.48,105.485,105.415,105.415,143900000.0
2008-05-02 16:36:00,105.42,105.42,105.41,105.41,49500000.0
2008-05-02 16:37:00,105.41,105.42,105.4,105.4,52100000.0
2008-05-02 16:38:00,105.4,105.4,105.37,105.37,58300000.0
2008-05-02 16:39:00,105.375,105.375,105.32,105.33,70800000.0
2008-05-02 16:40:00,105.325,105.345,105.295,105.315,45100000.0
2008-05-02 16:41:00,105.315,105.375,105.31,105.365,35800000.0
2008-05-02 16:42:00,105.365,105.365,105.315,105.325,73800000.0
2008-05-02 16:43:00,105.32,105.335,105.275,105.325,98200000.0
2008-05-02 16:44:00,105.33,105.34,105.28,105.3,145500000.0
2008-05-02 16:45:00,105.3,105.39,105.29,105.39,91100000.0
2008-05-02 16:46:00,105.39,105.39,105.335,105.38,246500000.0
2008-05-02 16:47:00,105.375,105.38,105.31,105.31,480100001.0
2008-05-02 16:48:00,105.305,105.32,105.305,105.31,252900000.0
2008-05-02 16:49:00,105.315,105.325,105.275,105.3,498000000.0
2008-05-02 16:50:00,105.3,105.34,105.3,105.325,280600000.0
2008-05-02 16:51:00,105.32,105.33,105.3,105.33,217200000.0
2008-05-02 16:52:00,105.33,105.33,105.3,105.305,331900000.0
2008-05-02 16:53:00,105.305,105.35,105.305,105.34,172000000.0
2008-05-02 16:54:00,105.34,105.35,105.335,105.345,260600000.0
2008-05-02 16:55:00,105.345,105.35,105.305,105.32,396200000.0
2008-05-02 16:56:00,105.315,105.33,105.305,105.315,242800000.0
2008-05-02 16:57:00,105.315,105.33,105.285,105.295,419100000.0
2008-05-02 16:58:00,105.295,105.295,105.26,105.28,431700000.0
2008-05-02 16:59:00,105.28,105.32,105.28,105.32,430000000.0
2008-05-02 17:00:00,105.315,105.325,105.29,105.295,269500000.0
2008-05-02 17:01:00,105.295,105.3,105.275,105.285,582600000.0
2008-05-02 17:02:00,105.29,105.295,105.27,105.27,409200000.0
2008-05-02 17:03:00,105.27,105.27,105.205,105.22,452200000.0
2008-05-02 17:04:00,105.22,105.265,105.215,105.23,585200000.0
2008-05-02 17:05:00,105.225,105.255,105.22,105.225,130200000.0
2008-05-02 17:06:00,105.225,105.23,105.2,105.225,249500000.0
2008-05-02 17:07:00,105.22,105.27,105.22,105.245,356800000.0
2008-05-02 17:08:00,105.24,105.275,105.235,105.24,229800000.0
2008-05-02 17:09:00,105.24,105.24,105.215,105.22,134800000.0
2008-05-02 17:10:00,105.23,105.235,105.22,105.23,215700000.0
2008-05-02 17:11:00,105.235,105.265,105.23,105.265,490900000.0
2008-05-02 17:12:00,105.265,105.32,105.26,105.32,394900000.0
2008-05-02 17:13:00,105.32,105.325,105.265,105.27,223500000.0
2008-05-02 17:14:00,105.275,105.325,105.275,105.32,138000000.0
2008-05-02 17:15:00,105.315,105.32,105.245,105.265,189200000.0
2008-05-02 17:16:00,105.265,105.285,105.225,105.25,221700000.0
2008-05-02 17:17:00,105.25,105.29,105.23,105.275,237300001.0
2008-05-02 17:18:00,105.28,105.315,105.23,105.24,141700000.0
2008-05-02 17:19:00,105.24,105.255,105.215,105.215,152000000.0
2008-05-02 17:20:00,105.22,105.28,105.22,105.265,114299999.0
2008-05-02 17:21:00,105.26,105.27,105.21,105.235,168900000.0
2008-05-02 17:22:00,105.235,105.25,105.2,105.24,106400000.0
2008-05-02 17:23:00,105.24,105.27,105.24,105.265,110800000.0
2008-05-02 17:24:00,105.265,105.27,105.25,105.265,66500000.0
2008-05-02 17:25:00,105.27,105.28,105.225,105.235,175699999.0
2008-05-02 17:26:00,105.24,105.25,105.22,105.23,56900000.0
2008-05-02 17:27:00,105.23,105.25,105.21,105.24,124900000.0
2008-05-02 17:28:00,105.24,105.25,105.23,105.25,47700000.0
2008-05-02 17:29:00,105.245,105.26,105.24,105.25,101900000.0
2008-05-02 17:30:00,105.255,105.275,105.24,105.27,134700000.0
2008-05-02 17:31:00,105.275,105.29,105.255,105.26,111500000.0
2008-05-02 17:32:00,105.255,105.265,105.24,105.26,72500000.0
2008-05-02 17:33:00,105.26,105.28,105.255,105.265,425400000.0
2008-05-02 17:34:00,105.265,105.27,105.24,105.25,157800000.0
2008-05-02 17:35:00,105.25,105.285,105.25,105.28,722100001.0
2008-05-02 17:36:00,105.28,105.28,105.26,105.265,267600000.0
2008-05-02 17:37:00,105.26,105.26,105.235,105.245,464700000.0
2008-05-02 17:38:00,105.245,105.26,105.23,105.24,109000000.0
2008-05-02 17:39:00,105.235,105.25,105.22,105.23,89500000.0
2008-05-02 17:40:00,105.23,105.25,105.23,105.25,81100000.0
2008-05-02 17:41:00,105.25,105.26,105.24,105.25,206399999.0
2008-05-02 17:42:00,105.25,105.275,105.25,105.25,147000001.0
2008-05-02 17:43:00,105.25,105.255,105.235,105.245,169700000.0
2008-05-02 17:44:00,105.245,105.265,105.24,105.245,480900000.0
2008-05-02 17:45:00,105.245,105.265,105.225,105.255,328100000.0
2008-05-02 17:46:00,105.255,105.28,105.255,105.28,499700002.0
2008-05-02 17:47:00,105.28,105.31,105.28,105.3,890799999.0
2008-05-02 17:48:00,105.3,105.305,105.285,105.295,313299999.0
2008-05-02 17:49:00,105.295,105.305,105.29,105.305,249000000.0
2008-05-02 17:50:00,105.305,105.335,105.3,105.3,337000000.0
2008-05-02 17:51:00,105.3,105.3,105.27,105.295,435899999.0
2008-05-02 17:52:00,105.3,105.335,105.295,105.325,206400000.0
2008-05-02 17:53:00,105.32,105.335,105.31,105.33,37400000.0
2008-05-02 17:54:00,105.335,105.335,105.3,105.31,85200001.0
2008-05-02 17:55:00,105.305,105.33,105.3,105.325,36400000.0
2008-05-02 17:56:00,105.325,105.335,105.32,105.33,127700000.0
2008-05-02 17:57:00,105.33,105.34,105.31,105.315,210000000.0
2008-05-02 17:58:00,105.31,105.335,105.305,105.325,268200000.0
2008-05-02 17:59:00,105.325,105.335,105.325,105.33,51100000.0
2008-05-02 18:00:00,105.33,105.33,105.3,105.31,245500000.0
2008-05-02 18:01:00,105.31,105.315,105.3,105.31,111300001.0
2008-05-02 18:02:00,105.31,105.32,105.285,105.29,185400000.0
2008-05-02 18:03:00,105.29,105.32,105.275,105.305,133100000.0
2008-05-02 18:04:00,105.305,105.315,105.28,105.295,63600000.0
2008-05-02 18:05:00,105.295,105.295,105.23,105.245,208300000.0
2008-05-02 18:06:00,105.25,105.3,105.23,105.3,182800000.0
2008-05-02 18:07:00,105.3,105.3,105.23,105.23,195400000.0
2008-05-02 18:08:00,105.235,105.245,105.215,105.22,500200000.0
2008-05-02 18:09:00,105.22,105.235,105.215,105.215,496500000.0
2008-05-02 18:10:00,105.225,105.24,105.215,105.22,112400000.0
2008-05-02 18:11:00,105.215,105.23,105.205,105.21,67300000.0
2008-05-02 18:12:00,105.21,105.22,105.2,105.21,96500000.0
2008-05-02 18:13:00,105.215,105.23,105.21,105.22,75400000.0
2008-05-02 18:14:00,105.22,105.24,105.22,105.23,32500000.0
2008-05-02 18:15:00,105.23,105.24,105.23,105.24,98200000.0
2008-05-02 18:16:00,105.24,105.265,105.24,105.25,72400000.0
2008-05-02 18:17:00,105.25,105.255,105.235,105.24,56400000.0
2008-05-02 18:18:00,105.24,105.245,105.23,105.24,37800000.0
2008-05-02 18:19:00,105.235,105.245,105.235,105.24,10000000.0
2008-05-02 18:20:00,105.235,105.235,105.23,105.235,7800000.0
2008-05-02 18:21:00,105.235,105.245,105.235,105.235,169900000.0
2008-05-02 18:22:00,105.235,105.27,105.235,105.265,232700000.0
2008-05-02 18:23:00,105.265,105.265,105.22,105.235,177200000.0
2008-05-02 18:24:00,105.24,105.255,105.235,105.235,226200000.0
2008-05-02 18:25:00,105.235,105.255,105.225,105.255,31400000.0
2008-05-02 18:26:00,105.26,105.29,105.255,105.28,35400000.0
2008-05-02 18:27:00,105.28,105.29,105.27,105.29,53400000.0
2008-05-02 18:28:00,105.285,105.29,105.26,105.26,91900000.0
2008-05-02 18:29:00,105.26,105.285,105.26,105.27,129600000.0
2008-05-02 18:30:00,105.275,105.28,105.24,105.24,65700000.0
2008-05-02 18:31:00,105.24,105.25,105.23,105.24,26300000.0
2008-05-02 18:32:00,105.24,105.265,105.235,105.26,143000000.0
2008-05-02 18:33:00,105.265,105.28,105.26,105.27,91200000.0
2008-05-02 18:34:00,105.265,105.275,105.26,105.26,69800000.0
2008-05-02 18:35:00,105.26,105.26,105.23,105.23,32700000.0
2008-05-02 18:36:00,105.23,105.235,105.22,105.23,203999999.0
2008-05-02 18:37:00,105.23,105.23,105.185,105.19,245300002.0
2008-05-02 18:38:00,105.185,105.205,105.165,105.195,656699999.0
2008-05-02 18:39:00,105.195,105.225,105.195,105.215,395700000.0
2008-05-02 18:40:00,105.215,105.22,105.205,105.21,549400000.0
2008-05-02 18:41:00,105.215,105.22,105.21,105.21,46000000.0
2008-05-02 18:42:00,105.215,105.22,105.2,105.2,49800000.0
2008-05-02 18:43:00,105.2,105.2,105.18,105.18,43700000.0
2008-05-02 18:44:00,105.18,105.2,105.18,105.185,52000000.0
2008-05-02 18:45:00,105.19,105.19,105.16,105.16,160200000.0
2008-05-02 18:46:00,105.16,105.19,105.16,105.19,6600000.0
2008-05-02 18:47:00,105.195,105.21,105.19,105.21,16200000.0
2008-05-02 18:48:00,105.21,105.23,105.2,105.225,26600000.0
2008-05-02 18:49:00,105.22,105.23,105.215,105.225,36200000.0
2008-05-02 18:50:00,105.225,105.23,105.21,105.225,107100000.0
2008-05-02 18:51:00,105.225,105.24,105.225,105.23,50300000.0
2008-05-02 18:52:00,105.23,105.25,105.23,105.25,49100000.0
2008-05-02 18:53:00,105.25,105.28,105.25,105.25,76000000.0
2008-05-02 18:54:00,105.26,105.26,105.25,105.25,99500000.0
2008-05-02 18:55:00,105.25,105.255,105.24,105.25,18500000.0
2008-05-02 18:56:00,105.245,105.26,105.225,105.23,78800000.0
2008-05-02 18:57:00,105.23,105.23,105.215,105.22,1000000.0
2008-05-02 18:58:00,105.215,105.22,105.21,105.21,34700000.0
2008-05-02 18:59:00,105.215,105.215,105.21,105.21,3200000.0
2008-05-02 19:00:00,105.21,105.24,105.21,105.235,22400000.0
2008-05-02 19:01:00,105.23,105.235,105.22,105.235,70400000.0
2008-05-02 19:02:00,105.245,105.255,105.24,105.25,63700000.0
2008-05-02 19:03:00,105.245,105.255,105.195,105.195,274800000.0
2008-05-02 19:04:00,105.195,105.2,105.15,105.17,135600000.0
2008-05-02 19:05:00,105.17,105.185,105.15,105.185,74500000.0
2008-05-02 19:06:00,105.18,105.18,105.165,105.17,90000000.0
2008-05-02 19:07:00,105.165,105.165,105.15,105.155,46500000.0
2008-05-02 19:08:00,105.155,105.19,105.145,105.19,90600000.0
2008-05-02 19:09:00,105.195,105.215,105.18,105.215,9200000.0
2008-05-02 19:10:00,105.22,105.235,105.22,105.235,15600000.0
2008-05-02 19:11:00,105.235,105.24,105.225,105.24,31200000.0
2008-05-02 19:12:00,105.24,105.25,105.225,105.23,40100000.0
2008-05-02 19:13:00,105.235,105.24,105.225,105.24,24200000.0
2008-05-02 19:14:00,105.235,105.24,105.225,105.23,76200000.0
2008-05-02 19:15:00,105.225,105.23,105.22,105.22,113600000.0
2008-05-02 19:16:00,105.22,105.23,105.185,105.23,184400000.0
2008-05-02 19:17:00,105.23,105.25,105.225,105.25,17400000.0
2008-05-02 19:18:00,105.255,105.27,105.25,105.255,227700000.0
2008-05-02 19:19:00,105.255,105.255,105.225,105.225,183900000.0
2008-05-02 19:20:00,105.215,105.235,105.215,105.235,157200000.0
2008-05-02 19:21:00,105.235,105.245,105.23,105.245,39600000.0
2008-05-02 19:22:00,105.245,105.275,105.245,105.27,344100000.0
2008-05-02 19:23:00,105.265,105.285,105.265,105.285,388300000.0
2008-05-02 19:24:00,105.285,105.285,105.275,105.28,52000000.0
2008-05-02 19:25:00,105.28,105.28,105.245,105.265,198400000.0
2008-05-02 19:26:00,105.265,105.275,105.265,105.27,9800000.0
2008-05-02 19:27:00,105.27,105.275,105.265,105.275,36000000.0
2008-05-02 19:28:00,105.275,105.28,105.27,105.28,79200000.0
2008-05-02 19:29:00,105.28,105.285,105.265,105.27,36500000.0
2008-05-02 19:30:00,105.27,105.27,105.225,105.23,115700000.0
2008-05-02 19:31:00,105.23,105.28,105.23,105.28,50000000.0
2008-05-02 19:32:00,105.28,105.29,105.275,105.275,5400000.0
2008-05-02 19:33:00,105.275,105.28,105.235,105.25,40700000.0
2008-05-02 19:34:00,105.245,105.26,105.24,105.26,41800000.0
2008-05-02 19:35:00,105.265,105.275,105.26,105.27,67400000.0
2008-05-02 19:36:00,105.265,105.27,105.24,105.245,127700000.0
2008-05-02 19:37:00,105.245,105.245,105.235,105.24,131200000.0
2008-05-02 19:38:00,105.24,105.24,105.19,105.19,75100000.0
2008-05-02 19:39:00,105.185,105.185,105.155,105.165,375200000.0
2008-05-02 19:40:00,105.165,105.205,105.155,105.2,403800000.0
2008-05-02 19:41:00,105.19,105.21,105.185,105.2,60400000.0
2008-05-02 19:42:00,105.2,105.215,105.2,105.21,7400000.0
2008-05-02 19:43:00,105.21,105.23,105.2,105.23,56900000.0
2008-05-02 19:44:00,105.23,105.235,105.22,105.23,67100000.0
2008-05-02 19:45:00,105.235,105.265,105.23,105.25,38200000.0
2008-05-02 19:46:00,105.25,105.315,105.25,105.305,404999999.0
2008-05-02 19:47:00,105.305,105.33,105.285,105.31,350200000.0
2008-05-02 19:48:00,105.305,105.305,105.27,105.28,193200000.0
2008-05-02 19:49:00,105.28,105.28,105.255,105.27,122700000.0
2008-05-02 19:50:00,105.27,105.27,105.26,105.265,20500000.0
2008-05-02 19:51:00,105.265,105.265,105.255,105.26,67900000.0
2008-05-02 19:52:00,105.26,105.285,105.255,105.28,12400000.0
2008-05-02 19:53:00,105.28,105.285,105.27,105.285,40000000.0
2008-05-02 19:54:00,105.28,105.32,105.28,105.31,15200000.0
2008-05-02 19:55:00,105.31,105.31,105.28,105.28,29400000.0
2008-05-02 19:56:00,105.275,105.285,105.245,105.265,259400000.0
2008-05-02 19:57:00,105.265,105.265,105.26,105.26,9200000.0
2008-05-02 19:58:00,105.26,105.265,105.23,105.24,114000000.0
2008-05-02 19:59:00,105.24,105.275,105.24,105.265,114000000.0
2008-05-02 20:00:00,105.265,105.265,105.24,105.25,50800000.0
2008-05-02 20:01:00,105.255,105.26,105.245,105.26,9200000.0
2008-05-02 20:02:00,105.26,105.285,105.26,105.28,73700000.0
2008-05-02 20:03:00,105.28,105.325,105.28,105.305,174700000.0
2008-05-02 20:04:00,105.3,105.3,105.255,105.26,280000000.0
2008-05-02 20:05:00,105.26,105.265,105.155,105.155,406700000.0
2008-05-02 20:06:00,105.155,105.22,105.155,105.195,899900002.0
2008-05-02 20:07:00,105.195,105.225,105.165,105.225,735699997.0
2008-05-02 20:08:00,105.23,105.23,105.145,105.165,710399999.0
2008-05-02 20:09:00,105.165,105.17,105.15,105.165,366300002.0
2008-05-02 20:10:00,105.165,105.25,105.165,105.245,393300000.0
2008-05-02 20:11:00,105.245,105.245,105.19,105.205,230100000.0
2008-05-02 20:12:00,105.205,105.235,105.2,105.21,177400000.0
2008-05-02 20:13:00,105.21,105.215,105.205,105.205,60900000.0
2008-05-02 20:14:00,105.21,105.245,105.21,105.245,79800000.0
2008-05-02 20:15:00,105.245,105.27,105.195,105.21,277000000.0
2008-05-02 20:16:00,105.21,105.22,105.185,105.21,405299999.0
2008-05-02 20:17:00,105.21,105.215,105.175,105.175,477500000.0
2008-05-02 20:18:00,105.175,105.215,105.175,105.195,690800000.0
2008-05-02 20:19:00,105.2,105.215,105.19,105.205,385800000.0
2008-05-02 20:20:00,105.205,105.21,105.18,105.185,278200000.0
2008-05-02 20:21:00,105.185,105.19,105.175,105.19,277600000.0
2008-05-02 20:22:00,105.185,105.235,105.185,105.21,329600001.0
2008-05-02 20:23:00,105.205,105.205,105.175,105.175,409300000.0
2008-05-02 20:24:00,105.175,105.18,105.16,105.175,436500000.0
2008-05-02 20:25:00,105.175,105.205,105.175,105.2,439800000.0
2008-05-02 20:26:00,105.2,105.2,105.185,105.195,63400000.0
2008-05-02 20:27:00,105.195,105.205,105.195,105.195,48800000.0
2008-05-02 20:28:00,105.195,105.195,105.17,105.185,168500001.0
2008-05-02 20:29:00,105.185,105.185,105.155,105.155,109100000.0
2008-05-02 20:30:00,105.155,105.16,105.145,105.15,237899997.0
2008-05-02 20:31:00,105.15,105.19,105.145,105.17,308399999.0
2008-05-02 20:32:00,105.17,105.175,105.15,105.155,497799998.0
2008-05-02 20:33:00,105.155,105.205,105.15,105.205,337700001.0
2008-05-02 20:34:00,105.205,105.215,105.18,105.18,194800000.0
2008-05-02 20:35:00,105.18,105.195,105.155,105.195,189800000.0
2008-05-02 20:36:00,105.195,105.195,105.155,105.175,262300000.0
2008-05-02 20:37:00,105.175,105.235,105.175,105.19,303800000.0
2008-05-02 20:38:00,105.19,105.23,105.19,105.205,263600000.0
2008-05-02 20:39:00,105.205,105.205,105.19,105.195,103800000.0
2008-05-02 20:40:00,105.195,105.2,105.185,105.2,132200000.0
2008-05-02 20:41:00,105.2,105.205,105.195,105.2,18400000.0
2008-05-02 20:42:00,105.2,105.2,105.17,105.18,384400000.0
2008-05-02 20:43:00,105.185,105.195,105.175,105.18,268700000.0
2008-05-02 20:44:00,105.18,105.185,105.17,105.18,132000000.0
2008-05-02 20:45:00,105.185,105.205,105.175,105.19,79800000.0
2008-05-02 20:46:00,105.19,105.23,105.185,105.23,257900000.0
2008-05-02 20:47:00,105.23,105.23,105.21,105.215,211600000.0
2008-05-02 20:48:00,105.22,105.22,105.2,105.205,115000000.0
2008-05-02 20:49:00,105.205,105.22,105.205,105.215,281600000.0
2008-05-02 20:50:00,105.22,105.25,105.21,105.25,154500000.0
2008-05-02 20:51:00,105.25,105.25,105.21,105.215,173900000.0
2008-05-02 20:52:00,105.215,105.215,105.185,105.19,106400000.0
2008-05-02 20:53:00,105.195,105.21,105.185,105.19,206700000.0
2008-05-02 20:54:00,105.195,105.205,105.195,105.2,177800000.0
2008-05-02 20:55:00,105.2,105.205,105.185,105.195,179100000.0
2008-05-02 20:56:00,105.195,105.21,105.185,105.21,318300000.0
2008-05-02 20:57:00,105.21,105.255,105.205,105.22,199800000.0
2008-05-02 20:58:00,105.22,105.23,105.205,105.225,361100000.0
2008-05-02 20:59:00,105.225,105.255,105.225,105.23,224599999.0
2008-05-02 21:00:00,105.23,105.265,105.225,105.24,255600000.0
2008-05-02 21:01:00,105.24,105.255,105.24,105.245,39300000.0
2008-05-02 21:02:00,105.245,105.255,105.245,105.245,112600000.0
2008-05-02 21:03:00,105.245,105.255,105.23,105.255,141500000.0
2008-05-02 21:04:00,105.255,105.255,105.245,105.245,176700000.0
2008-05-02 21:05:00,105.245,105.25,105.235,105.235,155799998.0
2008-05-02 21:06:00,105.24,105.24,105.22,105.225,92200000.0
2008-05-02 21:07:00,105.23,105.235,105.215,105.225,80400000.0
2008-05-02 21:08:00,105.225,105.245,105.22,105.23,94300000.0
2008-05-02 21:09:00,105.23,105.25,105.23,105.245,54200000.0
2008-05-02 21:10:00,105.255,105.27,105.23,105.255,252400000.0
2008-05-02 21:11:00,105.255,105.255,105.225,105.255,468000000.0
2008-05-02 21:12:00,105.255,105.265,105.245,105.265,155200000.0
2008-05-02 21:13:00,105.26,105.3,105.25,105.29,423800003.0
2008-05-02 21:14:00,105.29,105.32,105.29,105.31,1336700001.0
2008-05-02 21:15:00,105.31,105.315,105.3,105.305,437500000.0
2008-05-02 21:16:00,105.3,105.31,105.3,105.305,550800000.0
2008-05-02 21:17:00,105.3,105.33,105.3,105.32,859699998.0
2008-05-02 21:18:00,105.32,105.35,105.32,105.34,1063700000.0
2008-05-02 21:19:00,105.34,105.35,105.325,105.325,685700000.0
2008-05-02 21:20:00,105.32,105.33,105.31,105.32,567300000.0
2008-05-02 21:21:00,105.32,105.33,105.31,105.31,714400000.0
2008-05-02 21:22:00,105.315,105.35,105.315,105.34,248200000.0
2008-05-02 21:23:00,105.34,105.37,105.34,105.34,434700000.0
2008-05-02 21:24:00,105.34,105.35,105.33,105.35,486300000.0
2008-05-02 21:25:00,105.35,105.37,105.345,105.35,512799998.0
2008-05-02 21:26:00,105.345,105.35,105.33,105.33,452100000.0
2008-05-02 21:27:00,105.33,105.34,105.33,105.33,380900000.0
2008-05-02 21:28:00,105.33,105.345,105.33,105.345,237400000.0
2008-05-02 21:29:00,105.345,105.35,105.33,105.33,550900001.0
2008-05-02 21:30:00,105.34,105.345,105.33,105.33,208200001.0
2008-05-02 21:31:00,105.33,105.33,105.31,105.32,1007600000.0
2008-05-02 21:32:00,105.33,105.355,105.325,105.355,513300003.0
2008-05-02 21:33:00,105.355,105.355,105.33,105.33,265100000.0
2008-05-02 21:34:00,105.33,105.35,105.33,105.34,288700000.0
2008-05-02 21:35:00,105.34,105.36,105.33,105.34,482600000.0
2008-05-02 21:36:00,105.34,105.345,105.33,105.34,162300000.0
2008-05-02 21:37:00,105.34,105.34,105.33,105.335,60000000.0
2008-05-02 21:38:00,105.335,105.34,105.33,105.34,455500000.0
2008-05-02 21:39:00,105.34,105.35,105.31,105.35,996000000.0
2008-05-02 21:40:00,105.35,105.35,105.34,105.35,497000000.0
2008-05-02 21:41:00,105.35,105.35,105.34,105.35,336100000.0
2008-05-02 21:42:00,105.35,105.37,105.34,105.34,164152031.0
2008-05-02 21:43:00,105.34,105.35,105.34,105.35,96699998.0
2008-05-02 21:44:00,105.35,105.36,105.35,105.36,156699997.0
2008-05-02 21:45:00,105.365,105.365,105.36,105.36,189799997.0
2008-05-02 21:46:00,105.36,105.36,105.36,105.36,678000008.0
2008-05-02 21:47:00,105.36,105.36,105.36,105.36,226500000.0
2008-05-02 21:48:00,105.36,105.36,105.36,105.36,93000000.0
2008-05-02 21:49:00,105.36,105.36,105.36,105.36,213000000.0
2008-05-02 21:50:00,105.36,105.36,105.345,105.355,199500000.0
2008-05-02 21:51:00,105.35,105.355,105.35,105.355,23000000.0
2008-05-02 21:52:00,105.355,105.355,105.34,105.34,194300000.0
2008-05-02 21:53:00,105.34,105.34,105.33,105.34,263499999.0
2008-05-02 21:54:00,105.34,105.35,105.33,105.34,119553999.0
2008-05-02 21:55:00,105.34,105.35,105.34,105.34,110800000.0
2008-05-02 21:56:00,105.34,105.35,105.33,105.35,263099998.0
2008-05-02 21:57:00,105.35,105.35,105.34,105.35,205900000.0
2008-05-02 21:58:00,105.35,105.365,105.35,105.36,396400000.0
2008-05-02 21:59:00,105.36,105.39,105.36,105.38,398000000.0
2008-05-02 22:00:00,105.38,105.41,105.38,105.4,401099999.0
2008-05-02 22:01:00,105.4,105.43,105.4,105.43,512400000.0
2008-05-02 22:02:00,105.43,105.43,105.41,105.41,283499997.0
2008-05-02 22:03:00,105.41,105.42,105.4,105.41,317400000.0
2008-05-02 22:04:00,105.41,105.45,105.41,105.43,253100001.0
2008-05-02 22:05:00,105.43,105.44,105.405,105.42,256200000.0
2008-05-02 22:06:00,105.42,105.42,105.37,105.37,309100000.0
2008-05-02 22:07:00,105.37,105.41,105.355,105.4,187100000.0
2008-05-02 22:08:00,105.4,105.4,105.39,105.39,21800000.0
2008-05-02 22:09:00,105.39,105.39,105.36,105.37,155400000.0
2008-05-02 22:10:00,105.37,105.37,105.36,105.365,50500000.0
2008-05-02 22:11:00,105.365,105.37,105.36,105.365,57500000.0
2008-05-02 22:12:00,105.365,105.37,105.365,105.365,3400000.0
2008-05-02 22:13:00,105.365,105.37,105.36,105.37,85100000.0
2008-05-02 22:14:00,105.37,105.37,105.36,105.36,166800000.0
2008-05-02 22:15:00,105.36,105.36,105.36,105.36,53300000.0
2008-05-02 22:16:00,105.36,105.37,105.34,105.35,74000000.0
2008-05-02 22:17:00,105.35,105.35,105.335,105.335,33600000.0
2008-05-02 22:18:00,105.34,105.36,105.34,105.36,109500000.0
2008-05-02 22:19:00,105.36,105.36,105.34,105.34,85900000.0
2008-05-02 22:20:00,105.34,105.35,105.335,105.34,51400000.0
2008-05-02 22:21:00,105.34,105.35,105.335,105.345,74900000.0
2008-05-02 22:22:00,105.345,105.345,105.335,105.345,50700000.0
2008-05-02 22:23:00,105.345,105.345,105.33,105.33,59100000.0
2008-05-02 22:24:00,105.33,105.33,105.33,105.33,28500000.0
2008-05-02 22:25:00,105.33,105.33,105.315,105.32,75200000.0
2008-05-02 22:26:00,105.32,105.32,105.315,105.32,55000000.0
2008-05-02 22:27:00,105.315,105.32,105.305,105.32,28000000.0
2008-05-02 22:28:00,105.32,105.32,105.32,105.32,7200000.0
2008-05-02 22:29:00,105.32,105.32,105.32,105.32,65600000.0
2008-05-02 22:30:00,105.32,105.32,105.32,105.32,33000000.0
2008-05-02 22:31:00,105.32,105.33,105.32,105.32,59900000.0
2008-05-02 22:32:00,105.32,105.36,105.32,105.36,147200000.0
2008-05-02 22:33:00,105.36,105.36,105.35,105.35,69300000.0
2008-05-02 22:34:00,105.35,105.35,105.32,105.325,108099999.0
2008-05-02 22:35:00,105.325,105.335,105.325,105.33,92199998.0
2008-05-02 22:36:00,105.33,105.335,105.315,105.33,327300000.0
2008-05-02 22:37:00,105.33,105.34,105.315,105.34,755600000.0
2008-05-02 22:38:00,105.34,105.34,105.34,105.34,100700000.0
2008-05-02 22:39:00,105.34,105.34,105.34,105.34,255000000.0
2008-05-02 22:40:00,105.34,105.35,105.34,105.35,86200000.0
2008-05-02 22:41:00,105.35,105.35,105.33,105.33,238000000.0
2008-05-02 22:42:00,105.33,105.36,105.33,105.35,328800000.0
2008-05-02 22:43:00,105.35,105.35,105.32,105.325,295199998.0
2008-05-02 22:44:00,105.33,105.35,105.325,105.34,334400000.0
2008-05-02 22:45:00,105.34,105.35,105.34,105.34,152100000.0
2008-05-02 22:46:00,105.34,105.35,105.33,105.34,206500000.0
2008-05-02 22:47:00,105.34,105.35,105.33,105.35,187600000.0
2008-05-02 22:48:00,105.35,105.35,105.34,105.34,193000000.0
2008-05-02 22:49:00,105.34,105.35,105.34,105.34,98200000.0
2008-05-02 22:50:00,105.34,105.36,105.33,105.35,420500002.0
2008-05-02 22:51:00,105.35,105.36,105.35,105.36,143699999.0
2008-05-02 22:52:00,105.36,105.36,105.36,105.36,145700002.0
2008-05-02 22:53:00,105.36,105.41,105.36,105.41,249000000.0
2008-05-02 22:54:00,105.41,105.41,105.4,105.4,1700000.0
2008-05-02 22:55:00,105.4,105.4,105.37,105.38,28300000.0
2008-05-02 22:56:00,105.38,105.38,105.37,105.38,105600000.0
2008-05-02 22:57:00,105.38,105.39,105.36,105.38,324799999.0
2008-05-02 22:58:00,105.39,105.4,105.35,105.38,581200001.0
2008-05-02 22:59:00,105.38,105.4,105.34,105.37,519599998.0
2008-05-04 23:00:00,105.18,105.19,105.18,105.19,51300000.0
2008-05-04 23:02:00,105.19,105.2,105.19,105.19,113300000.0
2008-05-04 23:03:00,105.19,105.19,105.18,105.18,32100000.0
2008-05-04 23:04:00,105.19,105.19,105.19,105.19,8300000.0
2008-05-04 23:05:00,105.19,105.19,105.19,105.19,16000000.0
2008-05-04 23:08:00,105.19,105.22,105.19,105.21,60700000.0
2008-05-04 23:09:00,105.215,105.22,105.215,105.22,8200000.0
2008-05-04 23:10:00,105.22,105.22,105.175,105.175,17800000.0
2008-05-04 23:21:00,105.2,105.2,105.2,105.2,8300000.0
2008-05-04 23:22:00,105.205,105.225,105.205,105.225,1200000.0
2008-05-04 23:27:00,105.22,105.22,105.22,105.22,3400000.0
2008-05-04 23:29:00,105.23,105.235,105.23,105.235,400000.0
2008-05-04 23:30:00,105.245,105.245,105.24,105.24,3300000.0
2008-05-04 23:31:00,105.245,105.245,105.235,105.235,400000.0
2008-05-04 23:32:00,105.23,105.23,105.23,105.23,3500000.0
2008-05-04 23:33:00,105.25,105.255,105.25,105.255,800000.0
2008-05-04 23:38:00,105.25,105.25,105.25,105.25,800000.0
2008-05-04 23:39:00,105.25,105.25,105.25,105.25,2400000.0
2008-05-04 23:40:00,105.25,105.25,105.25,105.25,2400000.0
2008-05-04 23:42:00,105.255,105.255,105.255,105.255,200000.0
2008-05-04 23:44:00,105.26,105.26,105.255,105.255,600000.0
2008-05-04 23:45:00,105.26,105.26,105.22,105.22,36500000.0
2008-05-04 23:46:00,105.22,105.22,105.22,105.22,600000.0
2008-05-04 23:48:00,105.22,105.25,105.22,105.25,3500000.0
2008-05-04 23:50:00,105.25,105.25,105.24,105.24,3100000.0
2008-05-04 23:51:00,105.24,105.24,105.24,105.24,900000.0
2008-05-04 23:52:00,105.26,105.26,105.26,105.26,200000.0
2008-05-04 23:53:00,105.25,105.265,105.25,105.25,6000000.0
2008-05-04 23:54:00,105.25,105.27,105.25,105.27,32500000.0
2008-05-04 23:55:00,105.27,105.285,105.27,105.285,8200000.0
2008-05-04 23:56:00,105.285,105.285,105.285,105.285,400000.0
2008-05-04 23:57:00,105.285,105.29,105.28,105.285,48600000.0
2008-05-04 23:58:00,105.29,105.3,105.29,105.3,40900000.0
2008-05-04 23:59:00,105.3,105.3,105.295,105.3,17500000.0
2008-05-05 00:00:00,105.3,105.3,105.24,105.29,353500000.0
2008-05-05 00:01:00,105.29,105.33,105.29,105.33,528000009.0
2008-05-05 00:02:00,105.33,105.33,105.33,105.33,244000000.0
2008-05-05 00:03:00,105.345,105.36,105.345,105.36,69200000.0
2008-05-05 00:04:00,105.36,105.36,105.29,105.34,710134999.0
2008-05-05 00:05:00,105.34,105.35,105.33,105.34,76700000.0
2008-05-05 00:06:00,105.34,105.34,105.29,105.325,396535001.0
2008-05-05 00:07:00,105.33,105.34,105.31,105.33,222200000.0
2008-05-05 00:08:00,105.33,105.38,105.29,105.38,656700002.0
2008-05-05 00:09:00,105.38,105.38,105.31,105.325,319500000.0
2008-05-05 00:10:00,105.33,105.33,105.31,105.33,181399999.0
2008-05-05 00:11:00,105.33,105.33,105.33,105.33,239200000.0
2008-05-05 00:12:00,105.33,105.355,105.33,105.34,439999999.0
2008-05-05 00:13:00,105.34,105.34,105.32,105.33,117600000.0
2008-05-05 00:14:00,105.33,105.33,105.32,105.33,167200000.0
2008-05-05 00:15:00,105.33,105.33,105.31,105.32,434599999.0
2008-05-05 00:16:00,105.32,105.325,105.31,105.315,224600000.0
2008-05-05 00:17:00,105.32,105.33,105.305,105.31,1422300002.0
2008-05-05 00:18:00,105.31,105.32,105.29,105.29,692075637.0
2008-05-05 00:19:00,105.29,105.32,105.29,105.305,519200000.0
2008-05-05 00:20:00,105.305,105.305,105.29,105.29,143000000.0
2008-05-05 00:21:00,105.29,105.3,105.29,105.3,496100000.0
2008-05-05 00:22:00,105.3,105.3,105.28,105.28,217000000.0
2008-05-05 00:23:00,105.28,105.29,105.28,105.29,332200000.0
2008-05-05 00:24:00,105.29,105.29,105.29,105.29,161300000.0
2008-05-05 00:25:00,105.29,105.32,105.29,105.29,300500000.0
2008-05-05 00:26:00,105.29,105.29,105.275,105.29,81200000.0
2008-05-05 00:27:00,105.29,105.29,105.265,105.27,178300000.0
2008-05-05 00:28:00,105.27,105.28,105.25,105.25,1120500007.0
2008-05-05 00:29:00,105.25,105.27,105.25,105.27,368000001.0
2008-05-05 00:30:00,105.27,105.27,105.25,105.27,634699999.0
2008-05-05 00:31:00,105.27,105.29,105.27,105.29,401499999.0
2008-05-05 00:32:00,105.29,105.29,105.255,105.27,368000000.0
2008-05-05 00:33:00,105.27,105.27,105.27,105.27,160000000.0
2008-05-05 00:34:00,105.27,105.27,105.26,105.26,31600000.0
2008-05-05 00:35:00,105.26,105.27,105.26,105.27,175199997.0
2008-05-05 00:36:00,105.27,105.29,105.27,105.29,59400000.0
2008-05-05 00:37:00,105.28,105.29,105.28,105.29,22800000.0
2008-05-05 00:38:00,105.29,105.29,105.26,105.29,157800000.0
2008-05-05 00:39:00,105.29,105.31,105.29,105.31,495200000.0
2008-05-05 00:40:00,105.31,105.31,105.26,105.27,429100001.0
2008-05-05 00:41:00,105.27,105.3,105.27,105.3,317600000.0
2008-05-05 00:42:00,105.3,105.3,105.28,105.28,100600000.0
2008-05-05 00:43:00,105.28,105.28,105.28,105.28,800000.0
2008-05-05 00:44:00,105.28,105.28,105.28,105.28,600000.0
2008-05-05 00:45:00,105.28,105.28,105.26,105.28,193599998.0
2008-05-05 00:46:00,105.28,105.28,105.28,105.28,24100000.0
2008-05-05 00:47:00,105.28,105.28,105.28,105.28,75700000.0
2008-05-05 00:48:00,105.28,105.28,105.28,105.28,10800000.0
2008-05-05 00:49:00,105.28,105.28,105.25,105.26,154400000.0
2008-05-05 00:50:00,105.26,105.27,105.25,105.25,95200001.0
2008-05-05 00:51:00,105.25,105.25,105.25,105.25,16600000.0
2008-05-05 00:52:00,105.25,105.25,105.25,105.25,5400000.0
2008-05-05 00:53:00,105.25,105.27,105.25,105.27,121900000.0
2008-05-05 00:54:00,105.26,105.26,105.26,105.26,75000001.0
2008-05-05 00:55:00,105.26,105.26,105.25,105.25,70400000.0
2008-05-05 00:56:00,105.25,105.26,105.25,105.26,27600000.0
2008-05-05 00:57:00,105.26,105.3,105.26,105.29,681000006.0
2008-05-05 00:58:00,105.29,105.29,105.28,105.28,77300000.0
2008-05-05 00:59:00,105.28,105.3,105.265,105.27,309400001.0
2008-05-05 01:00:00,105.27,105.32,105.27,105.31,482699999.0
2008-05-05 01:01:00,105.31,105.32,105.31,105.31,195800002.0
2008-05-05 01:02:00,105.31,105.32,105.31,105.32,566299997.0
2008-05-05 01:03:00,105.32,105.32,105.32,105.32,70000000.0
2008-05-05 01:04:00,105.32,105.34,105.32,105.34,53799999.0
2008-05-05 01:05:00,105.34,105.34,105.32,105.32,171800000.0
2008-05-05 01:06:00,105.31,105.33,105.31,105.32,92700000.0
2008-05-05 01:07:00,105.33,105.34,105.32,105.33,325899998.0
2008-05-05 01:08:00,105.33,105.33,105.33,105.33,87800001.0
2008-05-05 01:09:00,105.34,105.35,105.33,105.35,570400007.0
2008-05-05 01:10:00,105.35,105.39,105.35,105.38,591200007.0
2008-05-05 01:11:00,105.38,105.39,105.38,105.38,250300003.0
2008-05-05 01:12:00,105.38,105.39,105.38,105.38,756600012.0
2008-05-05 01:13:00,105.38,105.41,105.38,105.41,1135200012.0
2008-05-05 01:14:00,105.405,105.42,105.4,105.41,490100003.0
2008-05-05 01:15:00,105.41,105.44,105.41,105.42,345999999.0
2008-05-05 01:16:00,105.42,105.46,105.42,105.44,570700001.0
2008-05-05 01:17:00,105.44,105.44,105.44,105.44,212200000.0
2008-05-05 01:18:00,105.44,105.44,105.44,105.44,153300000.0
2008-05-05 01:19:00,105.44,105.46,105.44,105.46,134500000.0
2008-05-05 01:20:00,105.46,105.46,105.44,105.44,226799999.0
2008-05-05 01:21:00,105.44,105.44,105.395,105.43,707299994.0
2008-05-05 01:22:00,105.43,105.43,105.43,105.43,14700000.0
2008-05-05 01:23:00,105.43,105.43,105.42,105.42,266900000.0
2008-05-05 01:24:00,105.43,105.43,105.43,105.43,231700000.0
2008-05-05 01:25:00,105.43,105.43,105.43,105.43,279300000.0
2008-05-05 01:26:00,105.43,105.43,105.43,105.43,220500000.0
2008-05-05 01:27:00,105.43,105.44,105.42,105.44,442400000.0
2008-05-05 01:28:00,105.44,105.44,105.43,105.43,565800002.0
2008-05-05 01:29:00,105.43,105.44,105.43,105.43,584000000.0
2008-05-05 01:30:00,105.43,105.43,105.43,105.43,17100000.0
2008-05-05 01:31:00,105.43,105.43,105.43,105.43,68400000.0
2008-05-05 01:32:00,105.43,105.44,105.42,105.44,342499998.0
2008-05-05 01:33:00,105.44,105.44,105.43,105.43,625299992.0
2008-05-05 01:34:00,105.43,105.43,105.43,105.43,123999999.0
2008-05-05 01:35:00,105.43,105.43,105.43,105.43,119700000.0
2008-05-05 01:36:00,105.43,105.43,105.43,105.43,59600000.0
2008-05-05 01:37:00,105.43,105.43,105.43,105.43,44100000.0
2008-05-05 01:38:00,105.43,105.43,105.43,105.43,124100000.0
2008-05-05 01:39:00,105.43,105.43,105.42,105.43,159099999.0
2008-05-05 01:40:00,105.43,105.43,105.42,105.43,299200000.0
2008-05-05 01:41:00,105.43,105.44,105.43,105.43,257100005.0
2008-05-05 01:42:00,105.44,105.45,105.42,105.45,381300010.0
2008-05-05 01:43:00,105.45,105.45,105.44,105.45,476899995.0
2008-05-05 01:44:00,105.45,105.47,105.45,105.47,531200010.0
2008-05-05 01:45:00,105.47,105.47,105.47,105.47,332300005.0
2008-05-05 01:46:00,105.46,105.46,105.46,105.46,64399999.0
2008-05-05 01:47:00,105.46,105.46,105.44,105.46,699900005.0
2008-05-05 01:48:00,105.46,105.46,105.45,105.45,115700002.0
2008-05-05 01:49:00,105.45,105.45,105.44,105.45,159000001.0
2008-05-05 01:50:00,105.44,105.44,105.42,105.42,602999999.0
2008-05-05 01:51:00,105.43,105.43,105.43,105.43,39000000.0
2008-05-05 01:52:00,105.43,105.44,105.43,105.44,209500002.0
2008-05-05 01:53:00,105.44,105.44,105.43,105.43,297400003.0
2008-05-05 01:54:00,105.43,105.43,105.42,105.42,259100003.0
2008-05-05 01:55:00,105.42,105.42,105.39,105.4,802200006.0
2008-05-05 01:56:00,105.4,105.42,105.4,105.42,334600009.0
2008-05-05 01:57:00,105.42,105.42,105.42,105.42,140900001.0
2008-05-05 01:58:00,105.42,105.42,105.42,105.42,204900000.0
2008-05-05 01:59:00,105.42,105.42,105.41,105.42,356399998.0
2008-05-05 02:00:00,105.43,105.43,105.43,105.43,356199999.0
2008-05-05 02:01:00,105.43,105.43,105.43,105.43,124400000.0
2008-05-05 02:02:00,105.43,105.43,105.43,105.43,348000000.0
2008-05-05 02:03:00,105.43,105.43,105.42,105.42,150300001.0
2008-05-05 02:04:00,105.42,105.42,105.42,105.42,382700001.0
2008-05-05 02:05:00,105.42,105.42,105.41,105.41,452000002.0
2008-05-05 02:06:00,105.41,105.41,105.41,105.41,103199999.0
2008-05-05 02:07:00,105.41,105.42,105.4,105.42,334500000.0
2008-05-05 02:08:00,105.42,105.42,105.42,105.42,170400000.0
2008-05-05 02:09:00,105.42,105.42,105.41,105.41,146800000.0
2008-05-05 02:10:00,105.41,105.41,105.41,105.41,80499999.0
2008-05-05 02:11:00,105.42,105.42,105.42,105.42,166399997.0
2008-05-05 02:12:00,105.42,105.43,105.41,105.41,302300003.0
2008-05-05 02:13:00,105.41,105.41,105.37,105.37,339899999.0
2008-05-05 02:14:00,105.37,105.38,105.37,105.38,292300003.0
2008-05-05 02:15:00,105.38,105.38,105.38,105.38,16400000.0
2008-05-05 02:16:00,105.38,105.38,105.37,105.37,265200001.0
2008-05-05 02:17:00,105.36,105.36,105.34,105.35,115000000.0
2008-05-05 02:18:00,105.35,105.35,105.35,105.35,82000000.0
2008-05-05 02:19:00,105.35,105.35,105.35,105.35,100400001.0
2008-05-05 02:20:00,105.35,105.35,105.34,105.34,219699997.0
2008-05-05 02:21:00,105.34,105.35,105.33,105.35,410500003.0
2008-05-05 02:22:00,105.35,105.35,105.34,105.34,130200000.0
2008-05-05 02:23:00,105.34,105.35,105.34,105.35,124700000.0
2008-05-05 02:24:00,105.35,105.35,105.33,105.34,575700001.0
2008-05-05 02:25:00,105.34,105.35,105.34,105.35,100300000.0
2008-05-05 02:26:00,105.35,105.35,105.34,105.34,51599999.0
2008-05-05 02:27:00,105.35,105.35,105.35,105.35,61900000.0
2008-05-05 02:28:00,105.35,105.36,105.35,105.36,124000001.0
2008-05-05 02:29:00,105.36,105.36,105.35,105.35,120300000.0
2008-05-05 02:30:00,105.355,105.355,105.355,105.355,800000.0
2008-05-05 02:31:00,105.36,105.38,105.36,105.38,263699997.0
2008-05-05 02:32:00,105.375,105.375,105.37,105.37,210499998.0
2008-05-05 02:33:00,105.37,105.39,105.37,105.38,416999998.0
2008-05-05 02:34:00,105.38,105.39,105.38,105.39,166600000.0
2008-05-05 02:35:00,105.39,105.4,105.39,105.4,128900000.0
2008-05-05 02:36:00,105.4,105.4,105.39,105.39,133700000.0
2008-05-05 02:38:00,105.39,105.39,105.39,105.39,114900000.0
2008-05-05 02:39:00,105.39,105.39,105.39,105.39,252800000.0
2008-05-05 02:40:00,105.39,105.405,105.39,105.4,621200018.0
2008-05-05 02:41:00,105.4,105.4,105.4,105.4,122300002.0
2008-05-05 02:42:00,105.4,105.4,105.4,105.4,187900003.0
2008-05-05 02:43:00,105.4,105.4,105.4,105.4,529000000.0
2008-05-05 02:44:00,105.4,105.41,105.4,105.41,343400003.0
2008-05-05 02:45:00,105.41,105.41,105.41,105.41,189600000.0
2008-05-05 02:46:00,105.41,105.41,105.4,105.4,146200000.0
2008-05-05 02:47:00,105.4,105.4,105.4,105.4,104300000.0
2008-05-05 02:48:00,105.4,105.41,105.4,105.41,892100002.0
2008-05-05 02:49:00,105.41,105.41,105.41,105.41,162300000.0
2008-05-05 02:50:00,105.41,105.41,105.4,105.4,613299999.0
2008-05-05 02:51:00,105.4,105.42,105.4,105.41,981500004.0
2008-05-05 02:52:00,105.41,105.43,105.41,105.42,674199998.0
2008-05-05 02:53:00,105.42,105.43,105.42,105.43,576200006.0
2008-05-05 02:54:00,105.43,105.45,105.43,105.44,369200002.0
2008-05-05 02:55:00,105.44,105.45,105.44,105.44,320800001.0
2008-05-05 02:56:00,105.44,105.45,105.44,105.44,86600000.0
2008-05-05 02:57:00,105.44,105.44,105.44,105.44,12700000.0
2008-05-05 02:58:00,105.44,105.44,105.43,105.43,39500000.0
2008-05-05 03:01:00,105.43,105.43,105.43,105.43,8600000.0
2008-05-05 03:02:00,105.43,105.43,105.4,105.41,622600005.0
2008-05-05 03:03:00,105.41,105.42,105.4,105.42,181000000.0
2008-05-05 03:04:00,105.42,105.42,105.41,105.42,240700002.0
2008-05-05 03:05:00,105.42,105.42,105.42,105.42,189000000.0
2008-05-05 03:06:00,105.42,105.42,105.4,105.4,168199999.0
2008-05-05 03:07:00,105.4,105.4,105.4,105.4,21300000.0
2008-05-05 03:08:00,105.4,105.4,105.39,105.39,66900001.0
2008-05-05 03:09:00,105.39,105.39,105.39,105.39,71400000.0
2008-05-05 03:10:00,105.385,105.385,105.38,105.38,46200000.0
2008-05-05 03:11:00,105.38,105.39,105.38,105.38,271399999.0
2008-05-05 03:12:00,105.38,105.39,105.38,105.39,62300000.0
2008-05-05 03:14:00,105.39,105.4,105.39,105.4,202700000.0
2008-05-05 03:15:00,105.4,105.405,105.4,105.4,56100000.0
2008-05-05 03:16:00,105.4,105.42,105.4,105.405,87300000.0
2008-05-05 03:17:00,105.41,105.41,105.41,105.41,15300000.0
2008-05-05 03:18:00,105.41,105.42,105.4,105.42,469699998.0
2008-05-05 03:19:00,105.42,105.42,105.42,105.42,295100001.0
2008-05-05 03:20:00,105.42,105.435,105.42,105.43,838800008.0
2008-05-05 03:21:00,105.43,105.43,105.37,105.37,1573799998.0
2008-05-05 03:22:00,105.38,105.39,105.325,105.325,986100000.0
2008-05-05 03:23:00,105.325,105.325,105.3,105.32,1453600003.0
2008-05-05 03:24:00,105.32,105.33,105.3,105.3,1307100008.0
2008-05-05 03:25:00,105.3,105.3,105.27,105.27,1035599997.0
2008-05-05 03:26:00,105.27,105.28,105.26,105.27,1006000006.0
2008-05-05 03:27:00,105.27,105.3,105.27,105.27,801200000.0
2008-05-05 03:28:00,105.27,105.28,105.27,105.28,1144699999.0
2008-05-05 03:29:00,105.28,105.29,105.28,105.29,326500000.0
2008-05-05 03:30:00,105.29,105.32,105.28,105.32,1690799984.0
2008-05-05 03:31:00,105.32,105.36,105.32,105.36,520600000.0
2008-05-05 03:32:00,105.36,105.36,105.35,105.36,1457300003.0
2008-05-05 03:33:00,105.36,105.36,105.35,105.35,951300000.0
2008-05-05 03:34:00,105.35,105.35,105.35,105.35,371000001.0
2008-05-05 03:35:00,105.35,105.36,105.35,105.36,753999995.0
2008-05-05 03:36:00,105.36,105.38,105.36,105.38,1300399997.0
2008-05-05 03:37:00,105.38,105.38,105.36,105.38,823600000.0
2008-05-05 03:38:00,105.38,105.38,105.38,105.38,1801300004.0
2008-05-05 03:39:00,105.38,105.4,105.38,105.39,1425200004.0
2008-05-05 03:40:00,105.39,105.4,105.39,105.4,1298100001.0
2008-05-05 03:41:00,105.4,105.4,105.39,105.39,246700000.0
2008-05-05 03:42:00,105.39,105.39,105.36,105.37,556999998.0
2008-05-05 03:43:00,105.37,105.37,105.36,105.37,432399999.0
2008-05-05 03:44:00,105.37,105.37,105.37,105.37,55600000.0
2008-05-05 03:45:00,105.37,105.37,105.36,105.37,669299996.0
2008-05-05 03:46:00,105.37,105.38,105.37,105.38,38700000.0
2008-05-05 03:47:00,105.38,105.38,105.38,105.38,3700000.0
2008-05-05 03:48:00,105.375,105.38,105.37,105.37,119700000.0
2008-05-05 03:49:00,105.37,105.37,105.37,105.37,35100001.0
2008-05-05 03:50:00,105.37,105.37,105.37,105.37,88700000.0
2008-05-05 03:51:00,105.37,105.37,105.37,105.37,41700000.0
2008-05-05 03:52:00,105.37,105.37,105.37,105.37,67200000.0
2008-05-05 03:53:00,105.37,105.37,105.37,105.37,14700000.0
2008-05-05 03:54:00,105.37,105.37,105.37,105.37,153000002.0
2008-05-05 03:55:00,105.36,105.36,105.35,105.35,667000005.0
2008-05-05 03:56:00,105.35,105.36,105.35,105.36,793300004.0
2008-05-05 03:57:00,105.35,105.36,105.35,105.35,200499999.0
2008-05-05 03:58:00,105.35,105.36,105.35,105.36,165000000.0
2008-05-05 03:59:00,105.36,105.36,105.33,105.34,545399999.0
2008-05-05 04:00:00,105.33,105.34,105.31,105.31,1237400005.0
2008-05-05 04:01:00,105.31,105.32,105.305,105.305,300100001.0
2008-05-05 04:02:00,105.305,105.31,105.3,105.3,609999998.0
2008-05-05 04:03:00,105.3,105.31,105.3,105.31,466100000.0
2008-05-05 04:04:00,105.31,105.31,105.31,105.31,800000.0
2008-05-05 04:05:00,105.31,105.31,105.31,105.31,2000000.0
2008-05-05 04:06:00,105.31,105.31,105.31,105.31,805499992.0
2008-05-05 04:07:00,105.31,105.31,105.31,105.31,188799998.0
2008-05-05 04:08:00,105.31,105.31,105.31,105.31,370300005.0
2008-05-05 04:09:00,105.31,105.31,105.31,105.31,354299991.0
2008-05-05 04:10:00,105.31,105.31,105.31,105.31,49000000.0
2008-05-05 04:11:00,105.31,105.31,105.31,105.31,48000000.0
2008-05-05 04:12:00,105.31,105.31,105.31,105.31,18400000.0
2008-05-05 04:13:00,105.31,105.31,105.3,105.3,65600000.0
2008-05-05 04:14:00,105.3,105.31,105.3,105.31,106000001.0
2008-05-05 04:15:00,105.31,105.31,105.31,105.31,63700000.0
2008-05-05 04:16:00,105.31,105.32,105.31,105.32,265999998.0
2008-05-05 04:18:00,105.32,105.32,105.32,105.32,18800000.0
2008-05-05 04:19:00,105.32,105.32,105.32,105.32,4900000.0
2008-05-05 04:20:00,105.32,105.32,105.32,105.32,8200000.0
2008-05-05 04:21:00,105.32,105.33,105.32,105.33,543199997.0
2008-05-05 04:22:00,105.33,105.33,105.325,105.33,21600000.0
2008-05-05 04:23:00,105.33,105.33,105.325,105.33,4200000.0
2008-05-05 04:25:00,105.33,105.33,105.33,105.33,900000.0
2008-05-05 04:26:00,105.33,105.33,105.32,105.325,68600000.0
2008-05-05 04:27:00,105.325,105.325,105.32,105.32,5500000.0
2008-05-05 04:28:00,105.315,105.315,105.25,105.27,706799999.0
2008-05-05 04:29:00,105.27,105.27,105.26,105.27,320599999.0
2008-05-05 04:30:00,105.27,105.27,105.26,105.26,122100000.0
2008-05-05 04:31:00,105.26,105.32,105.25,105.315,600300000.0
2008-05-05 04:32:00,105.315,105.32,105.29,105.29,256600000.0
2008-05-05 04:33:00,105.28,105.28,105.27,105.28,391799997.0
2008-05-05 04:34:00,105.28,105.28,105.27,105.27,48099998.0
2008-05-05 04:35:00,105.27,105.28,105.27,105.27,153800001.0
2008-05-05 04:36:00,105.27,105.28,105.27,105.28,414399996.0
2008-05-05 04:37:00,105.28,105.285,105.28,105.285,38899998.0
2008-05-05 04:38:00,105.28,105.28,105.27,105.28,142299999.0
2008-05-05 04:39:00,105.28,105.285,105.27,105.27,166600000.0
2008-05-05 04:40:00,105.27,105.27,105.27,105.27,435200000.0
2008-05-05 04:41:00,105.27,105.285,105.27,105.27,152700000.0
2008-05-05 04:42:00,105.27,105.27,105.27,105.27,25900000.0
2008-05-05 04:43:00,105.27,105.27,105.25,105.26,468400001.0
2008-05-05 04:44:00,105.26,105.26,105.25,105.26,325200000.0
2008-05-05 04:45:00,105.26,105.26,105.25,105.25,314900000.0
2008-05-05 04:46:00,105.25,105.25,105.22,105.22,245299997.0
2008-05-05 04:47:00,105.22,105.23,105.22,105.23,236999997.0
2008-05-05 04:48:00,105.23,105.23,105.22,105.22,14300000.0
2008-05-05 04:49:00,105.22,105.23,105.22,105.23,146100000.0
2008-05-05 04:50:00,105.23,105.24,105.22,105.24,260000002.0
2008-05-05 04:51:00,105.24,105.24,105.24,105.24,47100000.0
2008-05-05 04:52:00,105.24,105.24,105.225,105.225,133400000.0
2008-05-05 04:53:00,105.225,105.23,105.22,105.22,123800001.0
2008-05-05 04:54:00,105.22,105.22,105.21,105.21,220000000.0
2008-05-05 04:55:00,105.21,105.23,105.21,105.22,333000000.0
2008-05-05 04:57:00,105.22,105.23,105.22,105.23,105500001.0
2008-05-05 04:58:00,105.23,105.24,105.23,105.24,1700000.0
2008-05-05 04:59:00,105.24,105.25,105.24,105.25,242900000.0
2008-05-05 05:00:00,105.25,105.26,105.25,105.26,231800000.0
2008-05-05 05:01:00,105.26,105.26,105.25,105.25,186300000.0
2008-05-05 05:02:00,105.25,105.25,105.25,105.25,26600000.0
2008-05-05 05:03:00,105.25,105.27,105.25,105.26,262600000.0
2008-05-05 05:04:00,105.26,105.27,105.26,105.27,102200000.0
2008-05-05 05:05:00,105.27,105.27,105.27,105.27,14900000.0
2008-05-05 05:06:00,105.27,105.27,105.26,105.27,325400001.0
2008-05-05 05:07:00,105.27,105.27,105.27,105.27,700000.0
2008-05-05 05:08:00,105.27,105.27,105.27,105.27,90600000.0
2008-05-05 05:09:00,105.27,105.28,105.27,105.27,117500000.0
2008-05-05 05:10:00,105.27,105.27,105.27,105.27,11300000.0
2008-05-05 05:11:00,105.27,105.27,105.27,105.27,46000000.0
2008-05-05 05:12:00,105.27,105.27,105.27,105.27,3400000.0
2008-05-05 05:13:00,105.27,105.27,105.27,105.27,21900000.0
2008-05-05 05:15:00,105.27,105.27,105.27,105.27,4000000.0
2008-05-05 05:16:00,105.27,105.27,105.265,105.265,5300000.0
2008-05-05 05:17:00,105.265,105.27,105.265,105.27,73700000.0
2008-05-05 05:18:00,105.27,105.285,105.27,105.285,128099999.0
2008-05-05 05:19:00,105.285,105.285,105.27,105.27,92800000.0
2008-05-05 05:20:00,105.27,105.28,105.27,105.28,92799999.0
2008-05-05 05:21:00,105.28,105.28,105.28,105.28,31900000.0
2008-05-05 05:22:00,105.28,105.28,105.28,105.28,11300000.0
2008-05-05 05:24:00,105.28,105.29,105.28,105.29,145300000.0
2008-05-05 05:25:00,105.29,105.3,105.29,105.3,359999998.0
2008-05-05 05:26:00,105.3,105.31,105.29,105.3,192200000.0
2008-05-05 05:27:00,105.3,105.32,105.3,105.32,200300000.0
2008-05-05 05:28:00,105.315,105.32,105.31,105.31,361000000.0
2008-05-05 05:29:00,105.31,105.31,105.29,105.29,262700000.0
2008-05-05 05:30:00,105.29,105.29,105.29,105.29,202200000.0
2008-05-05 05:31:00,105.29,105.29,105.29,105.29,1600000.0
2008-05-05 05:32:00,105.29,105.29,105.235,105.24,300700000.0
2008-05-05 05:33:00,105.24,105.25,105.24,105.24,93000000.0
2008-05-05 05:34:00,105.24,105.24,105.23,105.24,60600000.0
2008-05-05 05:35:00,105.24,105.24,105.21,105.21,685200000.0
2008-05-05 05:36:00,105.21,105.21,105.19,105.19,282499999.0
2008-05-05 05:37:00,105.19,105.19,105.17,105.19,574200000.0
2008-05-05 05:38:00,105.19,105.195,105.19,105.19,668900002.0
2008-05-05 05:39:00,105.19,105.2,105.19,105.2,224399999.0
2008-05-05 05:41:00,105.2,105.2,105.18,105.18,148800000.0
2008-05-05 05:42:00,105.18,105.2,105.18,105.195,490999998.0
2008-05-05 05:43:00,105.2,105.2,105.19,105.2,100800000.0
2008-05-05 05:44:00,105.19,105.21,105.19,105.2,361900003.0
2008-05-05 05:45:00,105.2,105.22,105.2,105.21,316800001.0
2008-05-05 05:46:00,105.21,105.21,105.21,105.21,67800000.0
2008-05-05 05:47:00,105.21,105.22,105.21,105.22,106800001.0
2008-05-05 05:50:00,105.215,105.215,105.2,105.2,258000000.0
2008-05-05 05:51:00,105.2,105.21,105.2,105.21,126400000.0
2008-05-05 05:52:00,105.21,105.21,105.21,105.21,251600000.0
2008-05-05 05:53:00,105.21,105.21,105.21,105.21,31800000.0
2008-05-05 05:54:00,105.21,105.21,105.21,105.21,1700000.0
2008-05-05 05:55:00,105.2,105.21,105.2,105.2,102700000.0
2008-05-05 05:56:00,105.2,105.2,105.2,105.2,1700000.0
2008-05-05 05:57:00,105.2,105.2,105.17,105.19,793700001.0
2008-05-05 05:58:00,105.19,105.19,105.19,105.19,130100000.0
2008-05-05 05:59:00,105.19,105.2,105.19,105.19,409700000.0
2008-05-05 06:00:00,105.19,105.19,105.185,105.19,273700001.0
2008-05-05 06:01:00,105.19,105.2,105.19,105.2,409600000.0
2008-05-05 06:02:00,105.2,105.205,105.2,105.2,274800000.0
2008-05-05 06:03:00,105.2,105.2,105.2,105.2,126900000.0
2008-05-05 06:04:00,105.2,105.2,105.19,105.2,375800000.0
2008-05-05 06:05:00,105.19,105.2,105.18,105.18,448299999.0
2008-05-05 06:06:00,105.18,105.18,105.18,105.18,152600000.0
2008-05-05 06:07:00,105.19,105.2,105.18,105.19,171700000.0
2008-05-05 06:08:00,105.19,105.2,105.19,105.19,83500000.0
2008-05-05 06:09:00,105.19,105.2,105.19,105.19,257199999.0
2008-05-05 06:10:00,105.19,105.195,105.18,105.18,996099995.0
2008-05-05 06:11:00,105.18,105.2,105.18,105.19,707599996.0
2008-05-05 06:12:00,105.19,105.2,105.19,105.19,405000001.0
2008-05-05 06:13:00,105.19,105.2,105.19,105.2,169499999.0
2008-05-05 06:14:00,105.2,105.2,105.2,105.2,182299999.0
2008-05-05 06:15:00,105.2,105.2,105.2,105.2,264800000.0
2008-05-05 06:16:00,105.2,105.2,105.2,105.2,29600000.0
2008-05-05 06:17:00,105.2,105.21,105.2,105.21,437799999.0
2008-05-05 06:18:00,105.21,105.22,105.21,105.22,211599999.0
2008-05-05 06:19:00,105.22,105.22,105.22,105.22,29800000.0
2008-05-05 06:20:00,105.23,105.25,105.23,105.24,395100002.0
2008-05-05 06:21:00,105.24,105.24,105.215,105.22,249699999.0
2008-05-05 06:22:00,105.22,105.23,105.22,105.23,188100000.0
2008-05-05 06:23:00,105.23,105.23,105.23,105.23,130800000.0
2008-05-05 06:24:00,105.23,105.23,105.23,105.23,46400000.0
2008-05-05 06:25:00,105.23,105.23,105.23,105.23,16700000.0
2008-05-05 06:26:00,105.23,105.23,105.23,105.23,1800000.0
2008-05-05 06:27:00,105.23,105.23,105.23,105.23,27200000.0
2008-05-05 06:28:00,105.23,105.23,105.23,105.23,22700000.0
2008-05-05 06:29:00,105.24,105.25,105.24,105.24,336300002.0
2008-05-05 06:30:00,105.25,105.25,105.24,105.24,378400000.0
2008-05-05 06:31:00,105.24,105.25,105.24,105.25,474200000.0
2008-05-05 06:32:00,105.25,105.26,105.24,105.26,414699999.0
2008-05-05 06:33:00,105.26,105.27,105.25,105.27,342100002.0
2008-05-05 06:34:00,105.27,105.27,105.26,105.26,163200000.0
2008-05-05 06:35:00,105.26,105.28,105.26,105.27,481500000.0
2008-05-05 06:36:00,105.27,105.28,105.27,105.27,222400000.0
2008-05-05 06:37:00,105.27,105.27,105.27,105.27,181500000.0
2008-05-05 06:38:00,105.27,105.27,105.25,105.25,439700002.0
2008-05-05 06:39:00,105.25,105.25,105.25,105.25,184300000.0
2008-05-05 06:40:00,105.25,105.25,105.24,105.25,207900000.0
2008-05-05 06:41:00,105.25,105.27,105.25,105.26,163300000.0
2008-05-05 06:42:00,105.26,105.26,105.25,105.25,277700000.0
2008-05-05 06:43:00,105.25,105.26,105.25,105.26,284699999.0
2008-05-05 06:44:00,105.26,105.26,105.25,105.26,588000000.0
2008-05-05 06:45:00,105.26,105.26,105.26,105.26,53500000.0
2008-05-05 06:46:00,105.26,105.26,105.25,105.25,488300000.0
2008-05-05 06:47:00,105.25,105.25,105.25,105.25,97900000.0
2008-05-05 06:48:00,105.25,105.25,105.25,105.25,113000002.0
2008-05-05 06:49:00,105.25,105.25,105.25,105.25,134900000.0
2008-05-05 06:50:00,105.25,105.25,105.24,105.25,213000000.0
2008-05-05 06:51:00,105.25,105.25,105.24,105.24,378200000.0
2008-05-05 06:52:00,105.24,105.24,105.24,105.24,478799998.0
2008-05-05 06:53:00,105.24,105.25,105.24,105.24,155500000.0
2008-05-05 06:54:00,105.24,105.25,105.24,105.25,167399999.0
2008-05-05 06:55:00,105.245,105.245,105.21,105.23,491000000.0
2008-05-05 06:56:00,105.22,105.22,105.185,105.19,1173100004.0
2008-05-05 06:57:00,105.19,105.2,105.19,105.2,316200001.0
2008-05-05 06:58:00,105.2,105.2,105.2,105.2,600000.0
2008-05-05 06:59:00,105.2,105.2,105.18,105.18,472500000.0
2008-05-05 07:00:00,105.18,105.2,105.18,105.2,475599996.0
2008-05-05 07:01:00,105.2,105.2,105.2,105.2,321699994.0
2008-05-05 07:02:00,105.2,105.21,105.2,105.21,25900000.0
2008-05-05 07:03:00,105.21,105.24,105.21,105.24,399099999.0
2008-05-05 07:04:00,105.24,105.26,105.24,105.26,510300000.0
2008-05-05 07:05:00,105.255,105.255,105.24,105.24,121500000.0
2008-05-05 07:06:00,105.24,105.24,105.215,105.22,78100000.0
2008-05-05 07:07:00,105.22,105.23,105.22,105.23,34900000.0
2008-05-05 07:08:00,105.23,105.23,105.2,105.21,189100000.0
2008-05-05 07:09:00,105.21,105.21,105.21,105.21,91500000.0
2008-05-05 07:10:00,105.21,105.225,105.21,105.22,66600000.0
2008-05-05 07:11:00,105.22,105.22,105.22,105.22,36000000.0
2008-05-05 07:12:00,105.22,105.22,105.2,105.21,754900000.0
2008-05-05 07:13:00,105.21,105.21,105.16,105.16,484700000.0
2008-05-05 07:14:00,105.16,105.18,105.16,105.16,667600002.0
2008-05-05 07:15:00,105.16,105.18,105.16,105.18,1259999995.0
2008-05-05 07:16:00,105.18,105.195,105.18,105.19,445200003.0
2008-05-05 07:17:00,105.19,105.21,105.19,105.2,416999999.0
2008-05-05 07:18:00,105.2,105.2,105.2,105.2,46400000.0
2008-05-05 07:19:00,105.2,105.2,105.19,105.19,364299998.0
2008-05-05 07:20:00,105.19,105.2,105.18,105.2,694900001.0
2008-05-05 07:21:00,105.2,105.23,105.19,105.22,962400003.0
2008-05-05 07:22:00,105.22,105.22,105.22,105.22,268200000.0
2008-05-05 07:23:00,105.22,105.22,105.21,105.21,248400000.0
2008-05-05 07:24:00,105.21,105.21,105.185,105.2,637200000.0
2008-05-05 07:25:00,105.2,105.2,105.17,105.18,333600000.0
2008-05-05 07:26:00,105.18,105.21,105.18,105.2,778499999.0
2008-05-05 07:27:00,105.2,105.2,105.185,105.19,230600000.0
2008-05-05 07:28:00,105.19,105.19,105.17,105.17,349600000.0
2008-05-05 07:29:00,105.17,105.18,105.17,105.18,24400000.0
2008-05-05 07:30:00,105.18,105.19,105.18,105.19,88500000.0
2008-05-05 07:31:00,105.19,105.2,105.18,105.2,187200000.0
2008-05-05 07:33:00,105.2,105.21,105.2,105.21,13000000.0
2008-05-05 07:34:00,105.21,105.21,105.21,105.21,1100000.0
2008-05-05 07:35:00,105.21,105.21,105.2,105.2,51200000.0
2008-05-05 07:36:00,105.2,105.21,105.2,105.21,44900000.0
2008-05-05 07:37:00,105.21,105.215,105.21,105.21,97600001.0
2008-05-05 07:38:00,105.21,105.21,105.21,105.21,207400000.0
2008-05-05 07:39:00,105.21,105.23,105.21,105.23,53600000.0
2008-05-05 07:40:00,105.23,105.23,105.21,105.21,94400000.0
2008-05-05 07:41:00,105.215,105.23,105.215,105.23,73700000.0
2008-05-05 07:42:00,105.23,105.23,105.23,105.23,53000000.0
2008-05-05 07:43:00,105.23,105.23,105.23,105.23,400000.0
2008-05-05 07:44:00,105.23,105.23,105.23,105.23,200000.0
2008-05-05 07:45:00,105.23,105.23,105.21,105.215,15200000.0
2008-05-05 07:46:00,105.215,105.22,105.21,105.21,2900000.0
2008-05-05 07:47:00,105.21,105.22,105.21,105.22,2000000.0
2008-05-05 07:48:00,105.22,105.22,105.22,105.22,600000.0
2008-05-05 07:49:00,105.22,105.22,105.22,105.22,400000.0
2008-05-05 07:50:00,105.22,105.22,105.2,105.2,43399999.0
2008-05-05 07:51:00,105.2,105.2,105.19,105.19,600000.0
2008-05-05 07:52:00,105.195,105.215,105.19,105.215,21100000.0
2008-05-05 07:53:00,105.215,105.215,105.2,105.21,100099999.0
2008-05-05 07:54:00,105.21,105.21,105.2,105.2,3000000.0
2008-05-05 07:55:00,105.205,105.225,105.205,105.22,3400000.0
2008-05-05 07:56:00,105.22,105.22,105.21,105.215,1800000.0
2008-05-05 07:57:00,105.21,105.255,105.21,105.24,23500000.0
2008-05-05 07:58:00,105.24,105.24,105.24,105.24,200000.0
2008-05-05 07:59:00,105.24,105.24,105.22,105.23,44600000.0
2008-05-05 08:00:00,105.23,105.25,105.22,105.25,30200000.0
2008-05-05 08:01:00,105.25,105.26,105.25,105.26,18400000.0
2008-05-05 08:02:00,105.26,105.27,105.21,105.23,117000000.0
2008-05-05 08:03:00,105.23,105.25,105.23,105.25,24500000.0
2008-05-05 08:04:00,105.25,105.25,105.24,105.24,14900000.0
2008-05-05 08:05:00,105.24,105.24,105.21,105.215,22400000.0
2008-05-05 08:06:00,105.22,105.235,105.215,105.23,30100000.0
2008-05-05 08:07:00,105.23,105.235,105.23,105.23,4000000.0
2008-05-05 08:08:00,105.23,105.25,105.23,105.25,25200000.0
2008-05-05 08:09:00,105.245,105.245,105.24,105.24,15300000.0
2008-05-05 08:10:00,105.24,105.24,105.225,105.235,65100000.0
2008-05-05 08:11:00,105.23,105.24,105.205,105.21,107800000.0
2008-05-05 08:12:00,105.215,105.23,105.215,105.22,9600000.0
2008-05-05 08:13:00,105.22,105.24,105.22,105.24,4600000.0
2008-05-05 08:14:00,105.24,105.28,105.24,105.28,44100000.0
2008-05-05 08:15:00,105.28,105.28,105.25,105.25,17700000.0
2008-05-05 08:16:00,105.25,105.25,105.21,105.22,24000000.0
2008-05-05 08:17:00,105.23,105.235,105.23,105.23,2600000.0
2008-05-05 08:18:00,105.24,105.24,105.23,105.23,5000000.0
2008-05-05 08:19:00,105.24,105.24,105.23,105.23,8500000.0
2008-05-05 08:20:00,105.23,105.23,105.22,105.225,4900000.0
2008-05-05 08:21:00,105.22,105.225,105.205,105.22,44100000.0
2008-05-05 08:22:00,105.215,105.22,105.205,105.215,6800000.0
2008-05-05 08:23:00,105.21,105.22,105.2,105.2,12800000.0
2008-05-05 08:24:00,105.2,105.205,105.2,105.2,6800000.0
2008-05-05 08:25:00,105.2,105.21,105.2,105.205,44499998.0
2008-05-05 08:26:00,105.2,105.21,105.2,105.2,5800000.0
2008-05-05 08:27:00,105.195,105.205,105.18,105.2,18900000.0
2008-05-05 08:28:00,105.2,105.22,105.2,105.22,7400000.0
2008-05-05 08:29:00,105.215,105.22,105.21,105.21,6000000.0
2008-05-05 08:30:00,105.21,105.21,105.185,105.19,69600000.0
2008-05-05 08:31:00,105.185,105.195,105.185,105.19,4200000.0
2008-05-05 08:32:00,105.185,105.19,105.18,105.18,3200000.0
2008-05-05 08:33:00,105.18,105.18,105.16,105.16,10100000.0
2008-05-05 08:34:00,105.165,105.17,105.16,105.17,22200000.0
2008-05-05 08:35:00,105.16,105.17,105.16,105.165,18900000.0
2008-05-05 08:36:00,105.165,105.165,105.145,105.155,276400000.0
2008-05-05 08:37:00,105.15,105.175,105.145,105.155,365900000.0
2008-05-05 08:38:00,105.155,105.19,105.155,105.16,249300000.0
2008-05-05 08:39:00,105.16,105.16,105.15,105.15,23300000.0
2008-05-05 08:40:00,105.15,105.165,105.14,105.165,200400000.0
2008-05-05 08:41:00,105.165,105.175,105.16,105.16,46700000.0
2008-05-05 08:42:00,105.16,105.165,105.145,105.16,36000000.0
2008-05-05 08:43:00,105.16,105.165,105.155,105.165,4000000.0
2008-05-05 08:44:00,105.17,105.19,105.165,105.185,7400000.0
2008-05-05 08:45:00,105.19,105.21,105.19,105.2,20800000.0
2008-05-05 08:46:00,105.195,105.195,105.18,105.19,7800000.0
2008-05-05 08:47:00,105.19,105.22,105.19,105.21,17200000.0
2008-05-05 08:48:00,105.21,105.215,105.21,105.215,16700000.0
2008-05-05 08:49:00,105.215,105.24,105.215,105.23,29400000.0
2008-05-05 08:50:00,105.23,105.235,105.22,105.235,19500000.0
2008-05-05 08:51:00,105.235,105.235,105.215,105.22,14100000.0
2008-05-05 08:52:00,105.225,105.225,105.215,105.22,7700000.0
2008-05-05 08:53:00,105.225,105.225,105.215,105.22,69600000.0
2008-05-05 08:54:00,105.22,105.225,105.185,105.21,55400000.0
2008-05-05 08:55:00,105.215,105.23,105.21,105.225,22900000.0
2008-05-05 08:56:00,105.225,105.24,105.225,105.23,13600000.0
2008-05-05 08:57:00,105.23,105.235,105.23,105.235,7500000.0
2008-05-05 08:58:00,105.235,105.235,105.23,105.23,3200000.0
2008-05-05 08:59:00,105.23,105.235,105.23,105.235,10400000.0
2008-05-05 09:00:00,105.23,105.265,105.23,105.235,62900000.0
2008-05-05 09:01:00,105.24,105.25,105.235,105.25,12600000.0
2008-05-05 09:02:00,105.245,105.26,105.245,105.25,4700000.0
2008-05-05 09:03:00,105.25,105.27,105.25,105.26,18000000.0
2008-05-05 09:04:00,105.265,105.28,105.265,105.27,6100000.0
2008-05-05 09:05:00,105.27,105.28,105.26,105.26,10400000.0
2008-05-05 09:06:00,105.26,105.265,105.25,105.255,6200000.0
2008-05-05 09:07:00,105.255,105.265,105.255,105.265,14900000.0
2008-05-05 09:08:00,105.27,105.27,105.265,105.265,700000.0
2008-05-05 09:09:00,105.27,105.275,105.255,105.26,20600000.0
2008-05-05 09:10:00,105.26,105.26,105.245,105.255,29800000.0
2008-05-05 09:11:00,105.25,105.27,105.23,105.265,83000000.0
2008-05-05 09:12:00,105.26,105.26,105.25,105.25,7000000.0
2008-05-05 09:13:00,105.25,105.265,105.25,105.26,4800000.0
2008-05-05 09:14:00,105.265,105.265,105.25,105.265,7400000.0
2008-05-05 09:15:00,105.27,105.27,105.255,105.27,21800000.0
2008-05-05 09:16:00,105.27,105.275,105.265,105.27,2200000.0
2008-05-05 09:17:00,105.265,105.265,105.25,105.255,7300000.0
2008-05-05 09:18:00,105.25,105.25,105.215,105.22,10200000.0
2008-05-05 09:19:00,105.23,105.26,105.22,105.255,39600000.0
2008-05-05 09:20:00,105.25,105.27,105.25,105.26,10300000.0
2008-05-05 09:21:00,105.255,105.26,105.24,105.26,7100000.0
2008-05-05 09:22:00,105.26,105.265,105.24,105.26,23900000.0
2008-05-05 09:23:00,105.26,105.27,105.25,105.26,17400000.0
2008-05-05 09:24:00,105.265,105.29,105.265,105.285,45700000.0
2008-05-05 09:25:00,105.285,105.315,105.27,105.315,29800000.0
2008-05-05 09:26:00,105.32,105.32,105.29,105.3,66700000.0
2008-05-05 09:27:00,105.295,105.295,105.28,105.29,9300000.0
2008-05-05 09:28:00,105.295,105.315,105.29,105.305,16200000.0
2008-05-05 09:29:00,105.305,105.31,105.295,105.3,31300000.0
2008-05-05 09:30:00,105.295,105.31,105.295,105.305,9300000.0
2008-05-05 09:31:00,105.31,105.31,105.27,105.29,15500000.0
2008-05-05 09:32:00,105.285,105.29,105.235,105.245,18200000.0
2008-05-05 09:33:00,105.25,105.26,105.25,105.26,1200000.0
2008-05-05 09:34:00,105.255,105.285,105.25,105.26,17700000.0
2008-05-05 09:35:00,105.265,105.28,105.25,105.26,11200000.0
2008-05-05 09:36:00,105.255,105.26,105.25,105.255,8200000.0
2008-05-05 09:37:00,105.255,105.255,105.21,105.235,24600000.0
2008-05-05 09:38:00,105.24,105.28,105.23,105.26,54200000.0
2008-05-05 09:39:00,105.26,105.27,105.26,105.265,29700000.0
2008-05-05 09:40:00,105.26,105.27,105.26,105.27,36900000.0
2008-05-05 09:41:00,105.27,105.27,105.24,105.245,52100000.0
2008-05-05 09:42:00,105.25,105.265,105.25,105.265,1300000.0
2008-05-05 09:43:00,105.265,105.265,105.255,105.255,6000000.0
2008-05-05 09:44:00,105.26,105.265,105.245,105.245,23000000.0
2008-05-05 09:45:00,105.245,105.26,105.245,105.255,3600000.0
2008-05-05 09:46:00,105.25,105.275,105.25,105.265,16100000.0
2008-05-05 09:48:00,105.265,105.3,105.265,105.3,11300000.0
2008-05-05 09:49:00,105.305,105.34,105.305,105.33,10800000.0
2008-05-05 09:50:00,105.33,105.35,105.32,105.35,29100000.0
2008-05-05 09:51:00,105.35,105.37,105.33,105.36,23100000.0
2008-05-05 09:52:00,105.36,105.36,105.33,105.33,18800000.0
2008-05-05 09:53:00,105.325,105.33,105.325,105.33,3600000.0
2008-05-05 09:54:00,105.335,105.345,105.33,105.335,13700000.0
2008-05-05 09:55:00,105.34,105.355,105.34,105.34,6600000.0
2008-05-05 09:56:00,105.335,105.345,105.33,105.34,4200000.0
2008-05-05 09:57:00,105.35,105.35,105.335,105.335,7700000.0
2008-05-05 09:58:00,105.335,105.34,105.32,105.33,10400000.0
2008-05-05 09:59:00,105.33,105.34,105.32,105.33,12900000.0
2008-05-05 10:00:00,105.33,105.335,105.33,105.33,7500000.0
2008-05-05 10:01:00,105.33,105.33,105.315,105.32,10900000.0
2008-05-05 10:02:00,105.315,105.315,105.28,105.29,12200000.0
2008-05-05 10:03:00,105.285,105.285,105.265,105.265,4300000.0
2008-05-05 10:04:00,105.27,105.27,105.24,105.245,9800000.0
2008-05-05 10:05:00,105.25,105.25,105.23,105.235,1900000.0
2008-05-05 10:06:00,105.235,105.27,105.235,105.27,38400000.0
2008-05-05 10:07:00,105.27,105.31,105.27,105.31,13300000.0
2008-05-05 10:08:00,105.31,105.31,105.3,105.3,6000000.0
2008-05-05 10:09:00,105.295,105.3,105.26,105.26,8000000.0
2008-05-05 10:10:00,105.255,105.275,105.225,105.23,81100000.0
2008-05-05 10:11:00,105.225,105.245,105.205,105.24,380900000.0
2008-05-05 10:12:00,105.245,105.27,105.23,105.26,119700000.0
2008-05-05 10:13:00,105.265,105.265,105.24,105.24,5700000.0
2008-05-05 10:14:00,105.24,105.26,105.24,105.24,5100000.0
2008-05-05 10:15:00,105.24,105.255,105.235,105.25,10500000.0
2008-05-05 10:16:00,105.25,105.25,105.24,105.24,8100000.0
2008-05-05 10:17:00,105.235,105.25,105.23,105.24,13800000.0
2008-05-05 10:18:00,105.24,105.24,105.235,105.24,3800000.0
2008-05-05 10:19:00,105.24,105.24,105.2,105.21,33700000.0
2008-05-05 10:20:00,105.205,105.21,105.2,105.2,12700000.0
2008-05-05 10:21:00,105.2,105.215,105.2,105.21,244500000.0
2008-05-05 10:22:00,105.21,105.215,105.2,105.215,128300000.0
2008-05-05 10:23:00,105.21,105.21,105.205,105.205,800000.0
2008-05-05 10:24:00,105.205,105.225,105.205,105.225,47600000.0
2008-05-05 10:25:00,105.225,105.23,105.215,105.23,45800000.0
2008-05-05 10:26:00,105.225,105.225,105.215,105.215,88400000.0
2008-05-05 10:27:00,105.22,105.225,105.205,105.21,59400000.0
2008-05-05 10:28:00,105.205,105.23,105.205,105.23,3600000.0
2008-05-05 10:29:00,105.225,105.235,105.225,105.235,30000000.0
2008-05-05 10:30:00,105.235,105.235,105.225,105.23,10500000.0
2008-05-05 10:31:00,105.23,105.23,105.215,105.215,10400000.0
2008-05-05 10:32:00,105.215,105.24,105.21,105.24,29300000.0
2008-05-05 10:33:00,105.24,105.26,105.225,105.26,8900000.0
2008-05-05 10:34:00,105.26,105.27,105.25,105.265,8100000.0
2008-05-05 10:35:00,105.27,105.28,105.265,105.27,6300000.0
2008-05-05 10:36:00,105.275,105.29,105.275,105.29,2500000.0
2008-05-05 10:37:00,105.29,105.31,105.28,105.31,7900000.0
2008-05-05 10:38:00,105.305,105.32,105.295,105.31,14600000.0
2008-05-05 10:39:00,105.315,105.315,105.3,105.305,32900000.0
2008-05-05 10:40:00,105.305,105.305,105.265,105.265,30700000.0
2008-05-05 10:41:00,105.265,105.265,105.25,105.26,43900000.0
2008-05-05 10:42:00,105.26,105.27,105.255,105.27,17300000.0
2008-05-05 10:43:00,105.255,105.26,105.255,105.255,44500000.0
2008-05-05 10:44:00,105.255,105.255,105.255,105.255,17200000.0
2008-05-05 10:45:00,105.255,105.255,105.255,105.255,37400000.0
2008-05-05 10:46:00,105.255,105.255,105.23,105.23,58400000.0
2008-05-05 10:47:00,105.235,105.24,105.23,105.24,51600000.0
2008-05-05 10:48:00,105.24,105.24,105.23,105.235,21500000.0
2008-05-05 10:49:00,105.235,105.24,105.235,105.24,3700000.0
2008-05-05 10:50:00,105.235,105.235,105.235,105.235,22700000.0
2008-05-05 10:51:00,105.235,105.25,105.235,105.25,44600000.0
2008-05-05 10:52:00,105.245,105.245,105.235,105.24,8500000.0
2008-05-05 10:53:00,105.24,105.255,105.235,105.245,22100000.0
2008-05-05 10:54:00,105.245,105.25,105.235,105.245,2800000.0
2008-05-05 10:55:00,105.245,105.245,105.235,105.245,3100000.0
2008-05-05 10:56:00,105.24,105.245,105.24,105.24,300000.0
2008-05-05 10:57:00,105.235,105.28,105.23,105.26,22700000.0
2008-05-05 10:58:00,105.25,105.26,105.24,105.25,30800000.0
2008-05-05 10:59:00,105.245,105.26,105.245,105.25,5100000.0
2008-05-05 11:00:00,105.255,105.26,105.25,105.26,11100000.0
2008-05-05 11:01:00,105.26,105.26,105.25,105.25,10200000.0
2008-05-05 11:02:00,105.25,105.29,105.25,105.275,9700000.0
2008-05-05 11:03:00,105.27,105.28,105.265,105.27,6600000.0
2008-05-05 11:04:00,105.27,105.27,105.23,105.24,25400000.0
2008-05-05 11:05:00,105.24,105.24,105.23,105.24,6000000.0
2008-05-05 11:06:00,105.24,105.24,105.24,105.24,1000000.0
2008-05-05 11:07:00,105.24,105.245,105.23,105.24,15800000.0
2008-05-05 11:08:00,105.24,105.25,105.24,105.25,1000000.0
2008-05-05 11:09:00,105.25,105.255,105.245,105.255,4800000.0
2008-05-05 11:10:00,105.245,105.26,105.245,105.26,8700000.0
2008-05-05 11:11:00,105.26,105.26,105.24,105.245,11500000.0
2008-05-05 11:12:00,105.24,105.245,105.24,105.245,2700000.0
2008-05-05 11:13:00,105.245,105.245,105.245,105.245,100000.0
2008-05-05 11:14:00,105.25,105.27,105.25,105.265,4100000.0
2008-05-05 11:15:00,105.275,105.285,105.25,105.27,87900000.0
2008-05-05 11:16:00,105.265,105.27,105.26,105.27,29200000.0
2008-05-05 11:17:00,105.275,105.3,105.275,105.285,193200000.0
2008-05-05 11:18:00,105.285,105.285,105.28,105.28,37800000.0
2008-05-05 11:19:00,105.28,105.295,105.28,105.29,24800000.0
2008-05-05 11:20:00,105.29,105.29,105.29,105.29,100000.0
2008-05-05 11:21:00,105.295,105.3,105.29,105.29,15500000.0
2008-05-05 11:22:00,105.295,105.295,105.29,105.29,4900000.0
2008-05-05 11:23:00,105.29,105.315,105.29,105.31,2600000.0
2008-05-05 11:24:00,105.31,105.32,105.305,105.315,2000000.0
2008-05-05 11:25:00,105.32,105.325,105.295,105.305,13800000.0
2008-05-05 11:26:00,105.305,105.31,105.275,105.28,60400000.0
2008-05-05 11:27:00,105.275,105.28,105.275,105.28,15800000.0
2008-05-05 11:28:00,105.28,105.28,105.275,105.28,3700000.0
2008-05-05 11:29:00,105.275,105.28,105.26,105.26,12500000.0
2008-05-05 11:30:00,105.26,105.27,105.26,105.26,7700000.0
2008-05-05 11:31:00,105.26,105.26,105.25,105.25,6600000.0
2008-05-05 11:32:00,105.255,105.265,105.25,105.25,25200000.0
2008-05-05 11:33:00,105.26,105.26,105.25,105.25,10900000.0
2008-05-05 11:34:00,105.25,105.26,105.245,105.26,15100000.0
2008-05-05 11:35:00,105.255,105.255,105.24,105.245,7200000.0
2008-05-05 11:36:00,105.25,105.26,105.24,105.26,4200000.0
2008-05-05 11:37:00,105.27,105.27,105.25,105.25,6400000.0
2008-05-05 11:38:00,105.25,105.25,105.25,105.25,500000.0
2008-05-05 11:39:00,105.245,105.25,105.225,105.245,57600000.0
2008-05-05 11:40:00,105.24,105.25,105.225,105.23,65700000.0
2008-05-05 11:41:00,105.23,105.23,105.22,105.225,1400000.0
2008-05-05 11:42:00,105.225,105.235,105.22,105.23,1200000.0
2008-05-05 11:43:00,105.235,105.235,105.22,105.225,6900000.0
2008-05-05 11:44:00,105.225,105.23,105.225,105.23,2200000.0
2008-05-05 11:45:00,105.23,105.23,105.225,105.225,1200000.0
2008-05-05 11:46:00,105.225,105.245,105.225,105.225,3500000.0
2008-05-05 11:47:00,105.225,105.26,105.225,105.26,9600000.0
2008-05-05 11:48:00,105.255,105.265,105.24,105.265,6100000.0
2008-05-05 11:49:00,105.26,105.275,105.26,105.275,4600000.0
2008-05-05 11:50:00,105.275,105.275,105.235,105.245,12100000.0
2008-05-05 11:51:00,105.24,105.245,105.22,105.225,21900000.0
2008-05-05 11:52:00,105.225,105.23,105.2,105.215,40200000.0
2008-05-05 11:53:00,105.22,105.235,105.21,105.235,3200000.0
2008-05-05 11:54:00,105.235,105.25,105.235,105.25,1400000.0
2008-05-05 11:55:00,105.245,105.25,105.24,105.245,18000000.0
2008-05-05 11:56:00,105.25,105.25,105.24,105.245,2700000.0
2008-05-05 11:57:00,105.25,105.255,105.22,105.235,56100000.0
2008-05-05 11:58:00,105.23,105.255,105.185,105.185,110100000.0
2008-05-05 11:59:00,105.185,105.195,105.18,105.195,205500000.0
2008-05-05 12:00:00,105.195,105.205,105.175,105.18,437500000.0
2008-05-05 12:01:00,105.175,105.195,105.17,105.185,298200000.0
2008-05-05 12:02:00,105.185,105.19,105.17,105.18,297299997.0
2008-05-05 12:03:00,105.175,105.195,105.17,105.175,182900000.0
2008-05-05 12:04:00,105.175,105.195,105.175,105.185,266700000.0
2008-05-05 12:05:00,105.185,105.19,105.18,105.19,5100000.0
2008-05-05 12:06:00,105.19,105.225,105.19,105.225,608200000.0
2008-05-05 12:07:00,105.225,105.24,105.21,105.22,157099999.0
2008-05-05 12:08:00,105.22,105.22,105.21,105.22,103600000.0
2008-05-05 12:09:00,105.22,105.22,105.22,105.22,700000.0
2008-05-05 12:10:00,105.22,105.22,105.22,105.22,1700000.0
2008-05-05 12:11:00,105.23,105.23,105.22,105.22,800000.0
2008-05-05 12:12:00,105.22,105.225,105.22,105.22,1500000.0
2008-05-05 12:13:00,105.225,105.225,105.22,105.22,700000.0
2008-05-05 12:14:00,105.23,105.23,105.225,105.23,6800000.0
2008-05-05 12:15:00,105.23,105.245,105.23,105.235,3400000.0
2008-05-05 12:16:00,105.235,105.245,105.23,105.24,1500000.0
2008-05-05 12:17:00,105.235,105.24,105.235,105.235,600000.0
2008-05-05 12:18:00,105.23,105.23,105.215,105.215,18300000.0
2008-05-05 12:19:00,105.215,105.225,105.21,105.215,4200000.0
2008-05-05 12:20:00,105.22,105.225,105.21,105.215,30100000.0
2008-05-05 12:21:00,105.21,105.23,105.21,105.225,25500000.0
2008-05-05 12:22:00,105.225,105.23,105.225,105.23,4500000.0
2008-05-05 12:23:00,105.23,105.23,105.22,105.225,17900000.0
2008-05-05 12:24:00,105.215,105.225,105.21,105.22,41500000.0
2008-05-05 12:25:00,105.22,105.22,105.22,105.22,500000.0
2008-05-05 12:26:00,105.225,105.225,105.215,105.22,4800000.0
2008-05-05 12:27:00,105.23,105.23,105.22,105.23,130100000.0
2008-05-05 12:28:00,105.215,105.24,105.215,105.215,130100000.0
2008-05-05 12:29:00,105.215,105.23,105.215,105.22,43000000.0
2008-05-05 12:30:00,105.225,105.235,105.22,105.23,7500000.0
2008-05-05 12:31:00,105.235,105.24,105.225,105.235,57100000.0
2008-05-05 12:32:00,105.23,105.24,105.215,105.235,79000000.0
2008-05-05 12:33:00,105.235,105.27,105.235,105.27,4700000.0
2008-05-05 12:34:00,105.27,105.27,105.25,105.26,23500000.0
2008-05-05 12:35:00,105.255,105.255,105.23,105.23,26800000.0
2008-05-05 12:36:00,105.235,105.245,105.225,105.23,83700000.0
2008-05-05 12:37:00,105.235,105.235,105.22,105.23,23200000.0
2008-05-05 12:38:00,105.23,105.235,105.23,105.23,600000.0
2008-05-05 12:39:00,105.225,105.225,105.215,105.215,114999999.0
2008-05-05 12:40:00,105.215,105.22,105.215,105.215,47000000.0
2008-05-05 12:41:00,105.215,105.22,105.15,105.16,189900004.0
2008-05-05 12:42:00,105.17,105.18,105.135,105.18,273100001.0
2008-05-05 12:43:00,105.175,105.19,105.165,105.165,176400000.0
2008-05-05 12:44:00,105.17,105.19,105.165,105.185,29900000.0
2008-05-05 12:45:00,105.185,105.185,105.155,105.165,299800000.0
2008-05-05 12:46:00,105.165,105.175,105.16,105.175,238800000.0
2008-05-05 12:47:00,105.18,105.195,105.18,105.195,2000000.0
2008-05-05 12:48:00,105.195,105.215,105.195,105.215,3400000.0
2008-05-05 12:49:00,105.215,105.23,105.205,105.21,319100001.0
2008-05-05 12:50:00,105.205,105.21,105.205,105.21,51000000.0
2008-05-05 12:51:00,105.205,105.215,105.205,105.215,17400000.0
2008-05-05 12:52:00,105.215,105.23,105.215,105.22,153900000.0
2008-05-05 12:53:00,105.22,105.22,105.19,105.205,41600000.0
2008-05-05 12:54:00,105.21,105.21,105.19,105.2,4400000.0
2008-05-05 12:55:00,105.195,105.215,105.19,105.215,30200000.0
2008-05-05 12:56:00,105.21,105.23,105.21,105.23,34700000.0
2008-05-05 12:57:00,105.235,105.27,105.23,105.27,68600000.0
2008-05-05 12:58:00,105.265,105.28,105.255,105.27,69600000.0
2008-05-05 12:59:00,105.265,105.265,105.24,105.24,77900000.0
2008-05-05 13:00:00,105.245,105.255,105.245,105.245,95800000.0
2008-05-05 13:01:00,105.245,105.245,105.245,105.245,101600000.0
2008-05-05 13:02:00,105.245,105.25,105.245,105.245,20500000.0
2008-05-05 13:03:00,105.245,105.25,105.24,105.25,42100000.0
2008-05-05 13:04:00,105.245,105.25,105.24,105.24,45100000.0
2008-05-05 13:05:00,105.245,105.27,105.24,105.27,196300000.0
2008-05-05 13:06:00,105.275,105.28,105.26,105.265,56500000.0
2008-05-05 13:07:00,105.265,105.27,105.255,105.27,42100000.0
2008-05-05 13:08:00,105.265,105.31,105.265,105.275,78600000.0
2008-05-05 13:09:00,105.27,105.28,105.24,105.24,71700000.0
2008-05-05 13:10:00,105.245,105.245,105.22,105.23,20600000.0
2008-05-05 13:11:00,105.24,105.26,105.24,105.26,29100000.0
2008-05-05 13:12:00,105.255,105.27,105.25,105.27,16700000.0
2008-05-05 13:13:00,105.27,105.315,105.27,105.28,47700000.0
2008-05-05 13:14:00,105.285,105.285,105.26,105.26,33300000.0
2008-05-05 13:15:00,105.26,105.26,105.24,105.26,35200000.0
2008-05-05 13:16:00,105.265,105.31,105.265,105.295,58700000.0
2008-05-05 13:17:00,105.29,105.29,105.28,105.28,15800000.0
2008-05-05 13:18:00,105.275,105.28,105.27,105.27,15400000.0
2008-05-05 13:19:00,105.27,105.28,105.27,105.28,3200000.0
2008-05-05 13:20:00,105.28,105.3,105.28,105.3,3200000.0
2008-05-05 13:21:00,105.3,105.3,105.26,105.29,55800000.0
2008-05-05 13:22:00,105.29,105.29,105.24,105.26,56400000.0
2008-05-05 13:23:00,105.265,105.29,105.265,105.27,91500000.0
2008-05-05 13:24:00,105.265,105.265,105.26,105.26,5600000.0
2008-05-05 13:25:00,105.26,105.28,105.26,105.27,26500000.0
2008-05-05 13:26:00,105.27,105.27,105.27,105.27,3600000.0
2008-05-05 13:27:00,105.265,105.265,105.265,105.265,7000000.0
2008-05-05 13:28:00,105.27,105.28,105.27,105.27,22300000.0
2008-05-05 13:29:00,105.27,105.27,105.22,105.25,96000000.0
2008-05-05 13:30:00,105.245,105.285,105.245,105.28,17200000.0
2008-05-05 13:31:00,105.28,105.285,105.25,105.26,44900000.0
2008-05-05 13:32:00,105.26,105.26,105.215,105.215,41600000.0
2008-05-05 13:33:00,105.215,105.23,105.19,105.21,55700000.0
2008-05-05 13:34:00,105.205,105.22,105.2,105.205,21500000.0
2008-05-05 13:35:00,105.21,105.23,105.195,105.23,164600000.0
2008-05-05 13:36:00,105.24,105.27,105.225,105.23,123300000.0
2008-05-05 13:37:00,105.22,105.25,105.22,105.24,84500000.0
2008-05-05 13:38:00,105.24,105.24,105.235,105.24,48600001.0
2008-05-05 13:39:00,105.235,105.25,105.235,105.235,262200002.0
2008-05-05 13:40:00,105.245,105.285,105.24,105.27,26600000.0
2008-05-05 13:41:00,105.275,105.285,105.27,105.275,74400000.0
2008-05-05 13:42:00,105.27,105.28,105.27,105.275,62500000.0
2008-05-05 13:43:00,105.28,105.295,105.27,105.285,68700000.0
2008-05-05 13:44:00,105.29,105.29,105.28,105.28,22500000.0
2008-05-05 13:45:00,105.285,105.29,105.275,105.275,18600000.0
2008-05-05 13:46:00,105.275,105.275,105.21,105.21,50900000.0
2008-05-05 13:47:00,105.21,105.235,105.21,105.23,18000000.0
2008-05-05 13:48:00,105.235,105.255,105.235,105.255,29600000.0
2008-05-05 13:49:00,105.255,105.265,105.25,105.25,20100000.0
2008-05-05 13:50:00,105.25,105.25,105.24,105.24,1200000.0
2008-05-05 13:51:00,105.245,105.245,105.24,105.245,600000.0
2008-05-05 13:52:00,105.24,105.285,105.225,105.28,52200000.0
2008-05-05 13:53:00,105.275,105.28,105.27,105.275,25100000.0
2008-05-05 13:54:00,105.28,105.28,105.27,105.275,25200000.0
2008-05-05 13:55:00,105.27,105.28,105.27,105.28,20400000.0
2008-05-05 13:56:00,105.275,105.29,105.27,105.28,44600000.0
2008-05-05 13:57:00,105.28,105.29,105.28,105.28,5800000.0
2008-05-05 13:58:00,105.28,105.29,105.27,105.275,29300000.0
2008-05-05 13:59:00,105.27,105.28,105.27,105.27,7700000.0
2008-05-05 14:00:00,105.265,105.265,105.245,105.25,32700000.0
2008-05-05 14:01:00,105.245,105.26,105.245,105.25,8800000.0
2008-05-05 14:02:00,105.255,105.255,105.225,105.24,84000000.0
2008-05-05 14:03:00,105.235,105.25,105.235,105.245,38200000.0
2008-05-05 14:04:00,105.245,105.25,105.245,105.245,25400000.0
2008-05-05 14:05:00,105.24,105.28,105.24,105.28,41700000.0
2008-05-05 14:06:00,105.275,105.275,105.265,105.27,44600000.0
2008-05-05 14:07:00,105.27,105.28,105.265,105.275,65500000.0
2008-05-05 14:08:00,105.275,105.275,105.265,105.265,80900000.0
2008-05-05 14:09:00,105.275,105.275,105.27,105.27,76800000.0
2008-05-05 14:10:00,105.27,105.275,105.25,105.25,140000000.0
2008-05-05 14:11:00,105.255,105.255,105.25,105.255,41100000.0
2008-05-05 14:12:00,105.255,105.255,105.24,105.24,60000000.0
2008-05-05 14:13:00,105.24,105.24,105.235,105.24,46100000.0
2008-05-05 14:14:00,105.235,105.27,105.23,105.255,377800000.0
2008-05-05 14:15:00,105.255,105.265,105.235,105.235,181500000.0
2008-05-05 14:16:00,105.235,105.235,105.225,105.23,176300000.0
2008-05-05 14:17:00,105.23,105.235,105.23,105.235,18800000.0
2008-05-05 14:18:00,105.235,105.235,105.23,105.23,75800000.0
2008-05-05 14:19:00,105.23,105.23,105.225,105.23,62000000.0
2008-05-05 14:20:00,105.225,105.255,105.215,105.255,243362485.0
2008-05-05 14:21:00,105.25,105.265,105.24,105.25,132800000.0
2008-05-05 14:22:00,105.255,105.27,105.245,105.26,185400000.0
2008-05-05 14:23:00,105.265,105.265,105.25,105.25,110300000.0
2008-05-05 14:24:00,105.25,105.25,105.24,105.24,137200000.0
2008-05-05 14:25:00,105.245,105.25,105.22,105.235,142800000.0
2008-05-05 14:26:00,105.23,105.24,105.215,105.23,73200000.0
2008-05-05 14:27:00,105.225,105.235,105.2,105.205,50800000.0
2008-05-05 14:28:00,105.205,105.21,105.175,105.18,179000000.0
2008-05-05 14:29:00,105.185,105.205,105.165,105.2,130100000.0
2008-05-05 14:30:00,105.2,105.22,105.185,105.205,165400001.0
2008-05-05 14:31:00,105.205,105.205,105.19,105.195,724299997.0
2008-05-05 14:32:00,105.195,105.215,105.185,105.205,750400004.0
2008-05-05 14:33:00,105.21,105.21,105.19,105.195,204500000.0
2008-05-05 14:34:00,105.19,105.21,105.19,105.205,303700000.0
2008-05-05 14:35:00,105.205,105.21,105.195,105.205,204200000.0
2008-05-05 14:36:00,105.205,105.22,105.2,105.21,79200000.0
2008-05-05 14:37:00,105.205,105.205,105.195,105.195,107800000.0
2008-05-05 14:38:00,105.195,105.195,105.185,105.19,27400000.0
2008-05-05 14:39:00,105.19,105.195,105.19,105.19,8200000.0
2008-05-05 14:40:00,105.19,105.205,105.19,105.2,20900000.0
2008-05-05 14:41:00,105.2,105.205,105.19,105.2,51700000.0
2008-05-05 14:42:00,105.2,105.2,105.18,105.18,20100000.0
2008-05-05 14:43:00,105.185,105.19,105.18,105.19,18100000.0
2008-05-05 14:44:00,105.19,105.19,105.16,105.17,22200000.0
2008-05-05 14:45:00,105.17,105.17,105.16,105.16,107400000.0
2008-05-05 14:46:00,105.17,105.18,105.165,105.17,69900000.0
2008-05-05 14:47:00,105.17,105.17,105.16,105.16,73600000.0
2008-05-05 14:48:00,105.16,105.17,105.16,105.165,100700000.0
2008-05-05 14:49:00,105.165,105.17,105.155,105.165,294800002.0
2008-05-05 14:50:00,105.17,105.17,105.16,105.16,146300000.0
2008-05-05 14:51:00,105.155,105.16,105.15,105.16,54300000.0
2008-05-05 14:52:00,105.155,105.17,105.155,105.16,435100000.0
2008-05-05 14:53:00,105.16,105.165,105.15,105.165,37800000.0
2008-05-05 14:54:00,105.165,105.2,105.155,105.2,188300000.0
2008-05-05 14:55:00,105.2,105.215,105.195,105.195,42400000.0
2008-05-05 14:56:00,105.2,105.2,105.19,105.195,23600000.0
2008-05-05 14:57:00,105.2,105.21,105.19,105.19,8600000.0
2008-05-05 14:58:00,105.195,105.195,105.16,105.17,52500000.0
2008-05-05 14:59:00,105.165,105.17,105.15,105.15,19500000.0
2008-05-05 15:00:00,105.15,105.15,105.13,105.14,64100000.0
2008-05-05 15:01:00,105.13,105.15,105.13,105.15,62400000.0
2008-05-05 15:02:00,105.15,105.15,105.15,105.15,2000000.0
2008-05-05 15:03:00,105.15,105.15,105.145,105.15,30800000.0
2008-05-05 15:04:00,105.15,105.16,105.145,105.16,32700000.0
2008-05-05 15:05:00,105.165,105.165,105.14,105.145,67700000.0
2008-05-05 15:06:00,105.145,105.145,105.11,105.11,26100000.0
2008-05-05 15:07:00,105.11,105.125,105.11,105.115,37400001.0
2008-05-05 15:08:00,105.12,105.135,105.12,105.13,16600000.0
2008-05-05 15:09:00,105.125,105.15,105.12,105.15,47300000.0
2008-05-05 15:10:00,105.145,105.15,105.11,105.145,66300000.0
2008-05-05 15:11:00,105.14,105.15,105.13,105.15,106300000.0
2008-05-05 15:12:00,105.15,105.16,105.15,105.155,24600000.0
2008-05-05 15:13:00,105.15,105.16,105.14,105.15,84200000.0
2008-05-05 15:14:00,105.145,105.17,105.145,105.165,63700000.0
2008-05-05 15:15:00,105.165,105.17,105.15,105.16,137200000.0
2008-05-05 15:16:00,105.155,105.16,105.11,105.12,140800000.0
2008-05-05 15:17:00,105.12,105.12,105.11,105.115,18700000.0
2008-05-05 15:18:00,105.115,105.115,105.105,105.105,8400000.0
2008-05-05 15:19:00,105.11,105.135,105.105,105.125,22500000.0
2008-05-05 15:20:00,105.125,105.125,105.06,105.07,41900000.0
2008-05-05 15:21:00,105.075,105.075,105.025,105.035,1773800005.0
2008-05-05 15:22:00,105.04,105.06,105.035,105.055,1240099990.0
2008-05-05 15:23:00,105.055,105.075,105.05,105.055,731800001.0
2008-05-05 15:24:00,105.055,105.055,105.05,105.055,427500006.0
2008-05-05 15:25:00,105.055,105.075,105.055,105.075,417000004.0
2008-05-05 15:26:00,105.075,105.095,105.075,105.085,596500000.0
2008-05-05 15:27:00,105.085,105.095,105.085,105.085,727500004.0
2008-05-05 15:28:00,105.085,105.095,105.075,105.075,203200000.0
2008-05-05 15:29:00,105.075,105.095,105.075,105.095,899000000.0
2008-05-05 15:30:00,105.095,105.145,105.095,105.125,732600000.0
2008-05-05 15:31:00,105.125,105.13,105.085,105.085,665700000.0
2008-05-05 15:32:00,105.085,105.085,105.055,105.06,368799997.0
2008-05-05 15:33:00,105.06,105.06,104.985,105.01,232200000.0
2008-05-05 15:34:00,105.01,105.025,104.985,105.02,66400000.0
2008-05-05 15:35:00,105.02,105.07,105.02,105.05,58100000.0
2008-05-05 15:36:00,105.05,105.065,105.03,105.065,39600000.0
2008-05-05 15:37:00,105.06,105.105,105.045,105.05,95200000.0
2008-05-05 15:38:00,105.04,105.09,105.03,105.07,48700000.0
2008-05-05 15:39:00,105.075,105.08,105.05,105.055,63600000.0
2008-05-05 15:40:00,105.05,105.06,105.025,105.03,172100000.0
2008-05-05 15:41:00,105.03,105.05,105.025,105.03,79100000.0
2008-05-05 15:42:00,105.035,105.05,105.03,105.04,23200000.0
2008-05-05 15:43:00,105.045,105.075,105.045,105.07,12700000.0
2008-05-05 15:44:00,105.07,105.095,105.07,105.09,457400000.0
2008-05-05 15:45:00,105.095,105.095,105.08,105.095,339800000.0
2008-05-05 15:46:00,105.095,105.095,105.085,105.085,749700000.0
2008-05-05 15:47:00,105.085,105.105,105.075,105.095,757899999.0
2008-05-05 15:48:00,105.105,105.175,105.1,105.155,885799999.0
2008-05-05 15:49:00,105.155,105.235,105.135,105.215,712800004.0
2008-05-05 15:50:00,105.215,105.255,105.195,105.23,707399998.0
2008-05-05 15:51:00,105.23,105.235,105.195,105.195,1020899999.0
2008-05-05 15:52:00,105.195,105.215,105.195,105.215,894500000.0
2008-05-05 15:53:00,105.215,105.225,105.195,105.2,891399999.0
2008-05-05 15:54:00,105.205,105.235,105.185,105.195,1093600000.0
2008-05-05 15:55:00,105.195,105.225,105.165,105.185,715099999.0
2008-05-05 15:56:00,105.185,105.185,105.155,105.185,470800000.0
2008-05-05 15:57:00,105.185,105.225,105.175,105.225,778600001.0
2008-05-05 15:58:00,105.225,105.23,105.195,105.195,290000000.0
2008-05-05 15:59:00,105.195,105.225,105.18,105.215,271500000.0
2008-05-05 16:00:00,105.225,105.465,105.185,105.405,435200000.0
2008-05-05 16:01:00,105.405,105.415,105.33,105.39,316200000.0
2008-05-05 16:02:00,105.39,105.41,105.355,105.395,215400000.0
2008-05-05 16:03:00,105.395,105.395,105.36,105.385,387400000.0
2008-05-05 16:04:00,105.38,105.42,105.36,105.4,643500000.0
2008-05-05 16:05:00,105.405,105.515,105.385,105.485,389200000.0
2008-05-05 16:06:00,105.485,105.565,105.485,105.555,922000002.0
2008-05-05 16:07:00,105.555,105.555,105.49,105.515,686400000.0
2008-05-05 16:08:00,105.515,105.565,105.515,105.55,1283899999.0
2008-05-05 16:09:00,105.555,105.615,105.535,105.585,1004499999.0
2008-05-05 16:10:00,105.58,105.605,105.55,105.55,662200001.0
2008-05-05 16:11:00,105.545,105.565,105.515,105.565,626200000.0
2008-05-05 16:12:00,105.565,105.565,105.495,105.5,582400000.0
2008-05-05 16:13:00,105.5,105.53,105.485,105.525,392800000.0
2008-05-05 16:14:00,105.525,105.535,105.48,105.485,755200002.0
2008-05-05 16:15:00,105.485,105.5,105.445,105.455,335480000.0
2008-05-05 16:16:00,105.455,105.46,105.44,105.445,700100000.0
2008-05-05 16:17:00,105.445,105.455,105.39,105.4,749899999.0
2008-05-05 16:18:00,105.4,105.445,105.385,105.385,530100000.0
2008-05-05 16:19:00,105.38,105.42,105.38,105.4,99600000.0
2008-05-05 16:20:00,105.4,105.45,105.4,105.44,204800000.0
2008-05-05 16:21:00,105.44,105.44,105.39,105.395,211200000.0
2008-05-05 16:22:00,105.39,105.425,105.38,105.42,152200000.0
2008-05-05 16:23:00,105.425,105.43,105.405,105.405,198800001.0
2008-05-05 16:24:00,105.405,105.415,105.335,105.36,549899999.0
2008-05-05 16:25:00,105.365,105.365,105.345,105.35,144200000.0
2008-05-05 16:26:00,105.35,105.4,105.35,105.365,283500000.0
2008-05-05 16:27:00,105.365,105.39,105.365,105.39,93600000.0
2008-05-05 16:28:00,105.385,105.405,105.365,105.37,213100000.0
2008-05-05 16:29:00,105.37,105.38,105.305,105.335,188300000.0
2008-05-05 16:30:00,105.335,105.365,105.33,105.355,219900000.0
2008-05-05 16:31:00,105.355,105.36,105.34,105.355,239800000.0
2008-05-05 16:32:00,105.35,105.36,105.335,105.34,312500000.0
2008-05-05 16:33:00,105.345,105.355,105.33,105.345,148900000.0
2008-05-05 16:34:00,105.345,105.36,105.34,105.355,155100000.0
2008-05-05 16:35:00,105.35,105.355,105.32,105.32,150600000.0
2008-05-05 16:36:00,105.315,105.335,105.305,105.305,82100000.0
2008-05-05 16:37:00,105.31,105.32,105.305,105.31,101300000.0
2008-05-05 16:38:00,105.31,105.33,105.3,105.32,23400000.0
2008-05-05 16:39:00,105.325,105.325,105.295,105.305,107800000.0
2008-05-05 16:40:00,105.305,105.305,105.265,105.275,76800000.0
2008-05-05 16:41:00,105.275,105.315,105.275,105.305,74200000.0
2008-05-05 16:42:00,105.3,105.315,105.3,105.31,16500000.0
2008-05-05 16:43:00,105.31,105.36,105.31,105.36,36600000.0
2008-05-05 16:44:00,105.36,105.38,105.36,105.37,73700000.0
2008-05-05 16:45:00,105.37,105.42,105.36,105.365,354400001.0
2008-05-05 16:46:00,105.365,105.41,105.36,105.39,265100001.0
2008-05-05 16:47:00,105.39,105.39,105.36,105.36,134000000.0
2008-05-05 16:48:00,105.36,105.37,105.335,105.335,371600001.0
2008-05-05 16:49:00,105.335,105.335,105.31,105.32,126500000.0
2008-05-05 16:50:00,105.32,105.33,105.31,105.33,192400000.0
2008-05-05 16:51:00,105.33,105.33,105.31,105.31,78200000.0
2008-05-05 16:52:00,105.31,105.31,105.29,105.3,180300000.0
2008-05-05 16:53:00,105.3,105.3,105.27,105.275,277000000.0
2008-05-05 16:54:00,105.275,105.28,105.26,105.27,108500000.0
2008-05-05 16:55:00,105.265,105.265,105.18,105.185,90200000.0
2008-05-05 16:56:00,105.195,105.23,105.17,105.175,63000000.0
2008-05-05 16:57:00,105.17,105.215,105.17,105.21,16300000.0
2008-05-05 16:58:00,105.205,105.21,105.18,105.18,24200000.0
2008-05-05 16:59:00,105.18,105.2,105.16,105.17,87600000.0
2008-05-05 17:00:00,105.17,105.17,105.12,105.16,122300000.0
2008-05-05 17:01:00,105.16,105.2,105.16,105.18,82600000.0
2008-05-05 17:02:00,105.18,105.18,105.16,105.175,23100000.0
2008-05-05 17:03:00,105.175,105.185,105.165,105.17,73600000.0
2008-05-05 17:04:00,105.165,105.185,105.14,105.18,100100000.0
2008-05-05 17:05:00,105.18,105.195,105.16,105.195,183500000.0
2008-05-05 17:06:00,105.195,105.2,105.185,105.19,215400000.0
2008-05-05 17:07:00,105.19,105.19,105.16,105.17,205000000.0
2008-05-05 17:08:00,105.17,105.2,105.165,105.19,103200000.0
2008-05-05 17:09:00,105.195,105.2,105.12,105.135,145500000.0
2008-05-05 17:10:00,105.135,105.175,105.115,105.155,93000000.0
2008-05-05 17:11:00,105.15,105.16,105.14,105.145,70900000.0
2008-05-05 17:12:00,105.145,105.145,105.135,105.145,24800000.0
2008-05-05 17:13:00,105.145,105.165,105.145,105.165,57800000.0
2008-05-05 17:14:00,105.165,105.165,105.105,105.105,143500000.0
2008-05-05 17:15:00,105.105,105.12,105.055,105.07,129300000.0
2008-05-05 17:16:00,105.075,105.075,105.0,105.0,194900000.0
2008-05-05 17:17:00,105.0,105.005,104.985,104.995,175000000.0
2008-05-05 17:18:00,104.995,105.05,104.995,105.04,564200000.0
2008-05-05 17:19:00,105.045,105.045,105.005,105.03,569500001.0
2008-05-05 17:20:00,105.03,105.08,105.025,105.08,459999999.0
2008-05-05 17:21:00,105.075,105.145,105.075,105.12,228300001.0
2008-05-05 17:22:00,105.115,105.12,105.11,105.12,59300000.0
2008-05-05 17:23:00,105.12,105.15,105.1,105.1,218400000.0
2008-05-05 17:24:00,105.1,105.11,105.07,105.11,123600000.0
2008-05-05 17:25:00,105.11,105.115,105.08,105.08,99200000.0
2008-05-05 17:26:00,105.08,105.13,105.075,105.125,98900000.0
2008-05-05 17:27:00,105.13,105.15,105.115,105.145,99600000.0
2008-05-05 17:28:00,105.145,105.15,105.13,105.13,156300000.0
2008-05-05 17:29:00,105.13,105.145,105.105,105.13,181200000.0
2008-05-05 17:30:00,105.13,105.135,105.1,105.11,158200000.0
2008-05-05 17:31:00,105.11,105.125,105.105,105.125,132500000.0
2008-05-05 17:32:00,105.13,105.175,105.13,105.17,258400000.0
2008-05-05 17:33:00,105.17,105.2,105.15,105.19,351100000.0
2008-05-05 17:34:00,105.19,105.21,105.175,105.18,399900000.0
2008-05-05 17:35:00,105.18,105.185,105.165,105.165,306800000.0
2008-05-05 17:36:00,105.165,105.18,105.15,105.175,416000000.0
2008-05-05 17:37:00,105.175,105.18,105.155,105.16,179600000.0
2008-05-05 17:38:00,105.16,105.18,105.15,105.15,138900000.0
2008-05-05 17:39:00,105.15,105.155,105.135,105.14,85200000.0
2008-05-05 17:40:00,105.14,105.15,105.125,105.145,85700000.0
2008-05-05 17:41:00,105.14,105.14,105.13,105.13,42600000.0
2008-05-05 17:42:00,105.13,105.135,105.11,105.11,39400000.0
2008-05-05 17:43:00,105.11,105.15,105.11,105.14,91300000.0
2008-05-05 17:44:00,105.14,105.15,105.13,105.135,135200000.0
2008-05-05 17:45:00,105.135,105.165,105.135,105.16,296500000.0
2008-05-05 17:46:00,105.16,105.17,105.145,105.145,156700000.0
2008-05-05 17:47:00,105.14,105.145,105.13,105.135,279900000.0
2008-05-05 17:48:00,105.135,105.145,105.135,105.145,271000000.0
2008-05-05 17:49:00,105.145,105.155,105.135,105.145,420600000.0
2008-05-05 17:50:00,105.145,105.155,105.135,105.135,513700001.0
2008-05-05 17:51:00,105.14,105.145,105.13,105.14,199100000.0
2008-05-05 17:52:00,105.135,105.17,105.12,105.16,199600000.0
2008-05-05 17:53:00,105.16,105.175,105.16,105.175,83300000.0
2008-05-05 17:54:00,105.175,105.175,105.145,105.155,273800000.0
2008-05-05 17:55:00,105.155,105.16,105.135,105.135,141000000.0
2008-05-05 17:56:00,105.135,105.155,105.125,105.145,258400000.0
2008-05-05 17:57:00,105.145,105.155,105.14,105.14,254800000.0
2008-05-05 17:58:00,105.14,105.155,105.125,105.15,271500000.0
2008-05-05 17:59:00,105.15,105.15,105.115,105.12,397700000.0
2008-05-05 18:00:00,105.12,105.15,105.12,105.145,27200000.0
2008-05-05 18:01:00,105.145,105.165,105.145,105.155,40300000.0
2008-05-05 18:02:00,105.155,105.165,105.145,105.155,49700000.0
2008-05-05 18:03:00,105.155,105.165,105.15,105.155,23600000.0
2008-05-05 18:04:00,105.155,105.155,105.135,105.14,25300000.0
2008-05-05 18:05:00,105.14,105.17,105.14,105.17,152500000.0
2008-05-05 18:06:00,105.17,105.19,105.165,105.19,200200000.0
2008-05-05 18:07:00,105.185,105.19,105.16,105.175,122000000.0
2008-05-05 18:08:00,105.175,105.18,105.145,105.145,118300000.0
2008-05-05 18:09:00,105.145,105.145,105.145,105.145,166400000.0
2008-05-05 18:10:00,105.145,105.16,105.145,105.155,82100000.0
2008-05-05 18:11:00,105.155,105.155,105.145,105.15,78400000.0
2008-05-05 18:12:00,105.155,105.16,105.15,105.16,174800000.0
2008-05-05 18:13:00,105.16,105.17,105.155,105.16,117400000.0
2008-05-05 18:14:00,105.16,105.17,105.16,105.17,12200000.0
2008-05-05 18:15:00,105.17,105.18,105.15,105.16,310300000.0
2008-05-05 18:16:00,105.16,105.16,105.145,105.155,73900000.0
2008-05-05 18:17:00,105.16,105.16,105.145,105.15,44300000.0
2008-05-05 18:18:00,105.145,105.16,105.14,105.15,54100000.0
2008-05-05 18:19:00,105.15,105.16,105.145,105.16,66900000.0
2008-05-05 18:20:00,105.16,105.16,105.135,105.135,71200000.0
2008-05-05 18:21:00,105.135,105.135,105.05,105.06,197100000.0
2008-05-05 18:22:00,105.06,105.13,105.06,105.13,318899998.0
2008-05-05 18:23:00,105.13,105.14,105.12,105.13,74800000.0
2008-05-05 18:24:00,105.13,105.14,105.12,105.12,62500000.0
2008-05-05 18:25:00,105.12,105.12,105.075,105.095,363500000.0
2008-05-05 18:26:00,105.095,105.105,105.095,105.095,219399999.0
2008-05-05 18:27:00,105.095,105.1,105.09,105.09,160600000.0
2008-05-05 18:28:00,105.09,105.115,105.09,105.115,228300000.0
2008-05-05 18:29:00,105.115,105.135,105.105,105.13,246800000.0
2008-05-05 18:30:00,105.13,105.13,105.12,105.12,9400000.0
2008-05-05 18:31:00,105.12,105.13,105.12,105.13,74600000.0
2008-05-05 18:32:00,105.13,105.155,105.13,105.15,39500000.0
2008-05-05 18:33:00,105.15,105.18,105.14,105.17,113400000.0
2008-05-05 18:34:00,105.17,105.17,105.155,105.16,266400001.0
2008-05-05 18:35:00,105.165,105.17,105.155,105.165,86700000.0
2008-05-05 18:36:00,105.165,105.17,105.15,105.16,55300000.0
2008-05-05 18:37:00,105.16,105.16,105.145,105.16,45700000.0
2008-05-05 18:38:00,105.16,105.16,105.155,105.155,4800000.0
2008-05-05 18:39:00,105.155,105.155,105.15,105.15,20600000.0
2008-05-05 18:40:00,105.15,105.16,105.15,105.16,47300000.0
2008-05-05 18:41:00,105.16,105.16,105.16,105.16,18600000.0
2008-05-05 18:42:00,105.16,105.16,105.135,105.135,274200000.0
2008-05-05 18:43:00,105.135,105.14,105.13,105.14,230500000.0
2008-05-05 18:44:00,105.14,105.14,105.13,105.13,35300000.0
2008-05-05 18:45:00,105.13,105.145,105.12,105.14,49400000.0
2008-05-05 18:46:00,105.14,105.14,105.11,105.11,106300000.0
2008-05-05 18:47:00,105.115,105.12,105.11,105.11,36800000.0
2008-05-05 18:48:00,105.115,105.145,105.115,105.14,49700000.0
2008-05-05 18:49:00,105.14,105.17,105.14,105.16,87500000.0
2008-05-05 18:50:00,105.16,105.175,105.16,105.16,58400000.0
2008-05-05 18:51:00,105.16,105.16,105.13,105.15,125000000.0
2008-05-05 18:52:00,105.15,105.15,105.135,105.15,48900000.0
2008-05-05 18:53:00,105.15,105.15,105.14,105.14,16800000.0
2008-05-05 18:54:00,105.14,105.14,105.115,105.12,160400000.0
2008-05-05 18:55:00,105.12,105.125,105.115,105.12,24400000.0
2008-05-05 18:56:00,105.115,105.12,105.105,105.105,60500000.0
2008-05-05 18:57:00,105.105,105.11,105.095,105.11,29900000.0
2008-05-05 18:58:00,105.105,105.105,105.075,105.075,88500000.0
2008-05-05 18:59:00,105.08,105.09,105.075,105.08,148500000.0
2008-05-05 19:00:00,105.085,105.085,105.06,105.075,367400000.0
2008-05-05 19:01:00,105.08,105.095,105.075,105.08,452600000.0
2008-05-05 19:02:00,105.08,105.09,105.075,105.085,71700000.0
2008-05-05 19:03:00,105.085,105.09,105.085,105.09,45800000.0
2008-05-05 19:04:00,105.09,105.1,105.08,105.08,96500000.0
2008-05-05 19:05:00,105.08,105.08,105.075,105.08,14800000.0
2008-05-05 19:06:00,105.08,105.09,105.075,105.09,43100000.0
2008-05-05 19:07:00,105.09,105.105,105.075,105.085,138600000.0
2008-05-05 19:08:00,105.09,105.095,105.07,105.08,194000000.0
2008-05-05 19:09:00,105.075,105.085,105.065,105.075,398700000.0
2008-05-05 19:10:00,105.075,105.075,105.045,105.05,267400000.0
2008-05-05 19:11:00,105.05,105.07,105.045,105.065,560400000.0
2008-05-05 19:12:00,105.065,105.075,105.05,105.055,65400000.0
2008-05-05 19:13:00,105.055,105.055,105.02,105.025,416900000.0
2008-05-05 19:14:00,105.025,105.025,104.935,104.98,1027900000.0
2008-05-05 19:15:00,104.98,105.045,104.965,105.02,558400000.0
2008-05-05 19:16:00,105.02,105.02,104.99,104.995,76600000.0
2008-05-05 19:17:00,104.995,105.01,104.995,105.01,58800000.0
2008-05-05 19:18:00,105.01,105.015,104.98,104.985,564340000.0
2008-05-05 19:19:00,104.985,104.995,104.965,104.995,321000000.0
2008-05-05 19:20:00,104.995,104.995,104.98,104.985,55800000.0
2008-05-05 19:21:00,104.985,105.02,104.985,105.015,103600000.0
2008-05-05 19:22:00,105.01,105.015,105.005,105.01,125000000.0
2008-05-05 19:23:00,105.01,105.04,105.01,105.02,101300000.0
2008-05-05 19:24:00,105.02,105.02,104.98,104.98,163400000.0
2008-05-05 19:25:00,104.975,104.985,104.955,104.985,113700000.0
2008-05-05 19:26:00,104.985,105.005,104.98,104.99,46800000.0
2008-05-05 19:27:00,104.99,104.99,104.975,104.985,29800000.0
2008-05-05 19:28:00,104.985,104.99,104.965,104.99,52500000.0
2008-05-05 19:29:00,104.99,105.01,104.99,105.0,36600000.0
2008-05-05 19:30:00,105.0,105.0,104.985,104.995,29400000.0
2008-05-05 19:31:00,104.995,105.0,104.985,104.99,82600000.0
2008-05-05 19:32:00,104.99,104.995,104.96,104.965,112500000.0
2008-05-05 19:33:00,104.965,104.99,104.965,104.985,55700000.0
2008-05-05 19:34:00,104.99,104.99,104.97,104.98,30400000.0
2008-05-05 19:35:00,104.98,104.995,104.975,104.995,56700000.0
2008-05-05 19:36:00,104.99,105.005,104.985,104.985,67700000.0
2008-05-05 19:37:00,104.985,105.005,104.985,105.005,19600000.0
2008-05-05 19:38:00,105.0,105.0,104.98,104.99,25900000.0
2008-05-05 19:39:00,104.99,105.0,104.98,104.995,33400000.0
2008-05-05 19:40:00,104.995,105.005,104.995,105.0,5200000.0
2008-05-05 19:41:00,105.0,105.01,104.99,105.01,18600000.0
2008-05-05 19:42:00,105.015,105.03,105.01,105.015,18400000.0
2008-05-05 19:43:00,105.015,105.015,105.0,105.005,83100000.0
2008-05-05 19:44:00,105.005,105.005,104.995,105.0,56200000.0
2008-05-05 19:45:00,105.0,105.005,104.995,105.0,48300000.0
2008-05-05 19:46:00,105.005,105.005,104.985,104.99,103400000.0
2008-05-05 19:47:00,104.995,105.0,104.99,105.0,110300000.0
2008-05-05 19:48:00,105.0,105.0,104.98,104.985,18600000.0
2008-05-05 19:49:00,104.985,104.985,104.935,104.935,154300000.0
2008-05-05 19:50:00,104.935,104.935,104.87,104.885,294500000.0
2008-05-05 19:51:00,104.88,104.905,104.875,104.9,159500000.0
2008-05-05 19:52:00,104.905,104.91,104.89,104.91,152100000.0
2008-05-05 19:53:00,104.91,104.94,104.905,104.93,52500000.0
2008-05-05 19:54:00,104.925,104.94,104.92,104.935,43100000.0
2008-05-05 19:55:00,104.935,104.945,104.91,104.915,34400000.0
2008-05-05 19:56:00,104.91,104.915,104.9,104.905,14800000.0
2008-05-05 19:57:00,104.905,104.915,104.89,104.9,26600000.0
2008-05-05 19:58:00,104.895,104.9,104.74,104.75,1492900009.0
2008-05-05 19:59:00,104.75,104.78,104.74,104.78,1628100012.0
2008-05-05 20:00:00,104.76,104.78,104.73,104.76,1504199997.0
2008-05-05 20:01:00,104.76,104.81,104.75,104.8,2144500000.0
2008-05-05 20:02:00,104.8,104.8,104.76,104.8,1972600008.0
2008-05-05 20:03:00,104.8,104.86,104.8,104.86,1256800003.0
2008-05-05 20:04:00,104.86,104.87,104.83,104.84,1842899999.0
2008-05-05 20:05:00,104.84,104.87,104.84,104.87,973599997.0
2008-05-05 20:06:00,104.87,104.88,104.86,104.88,241300001.0
2008-05-05 20:07:00,104.88,104.89,104.86,104.87,865500002.0
2008-05-05 20:08:00,104.87,104.87,104.83,104.85,687900000.0
2008-05-05 20:09:00,104.84,104.84,104.8,104.81,946599999.0
2008-05-05 20:10:00,104.81,104.82,104.77,104.78,1399000001.0
2008-05-05 20:11:00,104.78,104.8,104.77,104.77,797100001.0
2008-05-05 20:12:00,104.77,104.79,104.77,104.77,492800002.0
2008-05-05 20:13:00,104.77,104.77,104.76,104.77,715400002.0
2008-05-05 20:14:00,104.77,104.8,104.76,104.8,1181099996.0
2008-05-05 20:15:00,104.8,104.8,104.8,104.8,216000000.0
2008-05-05 20:16:00,104.8,104.8,104.78,104.78,255200000.0
2008-05-05 20:17:00,104.78,104.78,104.77,104.77,1026099997.0
2008-05-05 20:18:00,104.77,104.77,104.74,104.76,1026300000.0
2008-05-05 20:19:00,104.77,104.78,104.76,104.78,1380500004.0
2008-05-05 20:20:00,104.78,104.81,104.78,104.8,1322199998.0
2008-05-05 20:21:00,104.8,104.87,104.8,104.87,956900003.0
2008-05-05 20:22:00,104.87,104.87,104.82,104.82,650899997.0
2008-05-05 20:23:00,104.82,104.83,104.81,104.82,503500003.0
2008-05-05 20:24:00,104.82,104.86,104.82,104.85,1147600004.0
2008-05-05 20:25:00,104.85,104.89,104.84,104.89,1071800002.0
2008-05-05 20:26:00,104.89,104.9,104.88,104.9,1487800004.0
2008-05-05 20:27:00,104.9,104.9,104.88,104.88,1132999998.0
2008-05-05 20:28:00,104.88,104.91,104.88,104.89,1100499997.0
2008-05-05 20:29:00,104.89,104.9,104.88,104.89,918999998.0
2008-05-05 20:30:00,104.89,104.9,104.89,104.9,343100001.0
2008-05-05 20:31:00,104.9,104.9,104.88,104.89,1265299993.0
2008-05-05 20:32:00,104.89,104.89,104.84,104.84,1195799995.0
2008-05-05 20:33:00,104.83,104.87,104.83,104.86,1195799995.0
2008-05-05 20:34:00,104.87,104.9,104.86,104.86,1195799995.0
2008-05-05 20:35:00,104.86,104.87,104.85,104.85,677899998.0
2008-05-05 20:36:00,104.85,104.85,104.82,104.82,683099999.0
2008-05-05 20:37:00,104.82,104.82,104.81,104.82,677900004.0
2008-05-05 20:38:00,104.82,104.83,104.78,104.78,1263900010.0
2008-05-05 20:39:00,104.78,104.78,104.77,104.77,743500006.0
2008-05-05 20:40:00,104.77,104.78,104.77,104.77,731600003.0
2008-05-05 20:41:00,104.77,104.78,104.77,104.78,574500003.0
2008-05-05 20:42:00,104.78,104.81,104.78,104.81,1484499985.0
2008-05-05 20:43:00,104.81,104.82,104.8,104.82,458000002.0
2008-05-05 20:44:00,104.82,104.83,104.8,104.8,815600003.0
2008-05-05 20:45:00,104.8,104.8,104.77,104.78,742200003.0
2008-05-05 20:46:00,104.78,104.78,104.76,104.76,1067799996.0
2008-05-05 20:47:00,104.76,104.77,104.75,104.77,1583599998.0
2008-05-05 20:48:00,104.76,104.8,104.76,104.8,2053199999.0
2008-05-05 20:49:00,104.8,104.81,104.79,104.81,994600002.0
2008-05-05 20:50:00,104.81,104.81,104.8,104.81,939000001.0
2008-05-05 20:51:00,104.81,104.81,104.81,104.81,241599997.0
2008-05-05 20:52:00,104.81,104.81,104.81,104.81,517200003.0
2008-05-05 20:53:00,104.81,104.84,104.79,104.83,1533799998.0
2008-05-05 20:54:00,104.83,104.83,104.8,104.81,1069100000.0
2008-05-05 20:55:00,104.81,104.81,104.8,104.8,883100004.0
2008-05-05 20:56:00,104.8,104.8,104.77,104.77,1293199999.0
2008-05-05 20:57:00,104.77,104.78,104.77,104.77,1438599995.0
2008-05-05 20:58:00,104.77,104.78,104.74,104.76,1056200000.0
2008-05-05 20:59:00,104.77,104.8,104.75,104.79,887699996.0
2008-05-05 21:00:00,104.79,104.8,104.785,104.8,527300004.0
2008-05-05 21:01:00,104.8,104.81,104.77,104.78,639500000.0
2008-05-05 21:02:00,104.78,104.81,104.78,104.79,626900002.0
2008-05-05 21:03:00,104.79,104.82,104.79,104.82,1186899994.0
2008-05-05 21:04:00,104.82,104.82,104.8,104.805,386199996.0
2008-05-05 21:05:00,104.805,104.84,104.805,104.84,573200001.0
2008-05-05 21:06:00,104.84,104.86,104.82,104.86,685400001.0
2008-05-05 21:07:00,104.86,104.86,104.77,104.78,512600000.0
2008-05-05 21:08:00,104.77,104.78,104.76,104.77,534700000.0
2008-05-05 21:09:00,104.77,104.78,104.77,104.78,577899999.0
2008-05-05 21:10:00,104.78,104.78,104.76,104.78,814999998.0
2008-05-05 21:11:00,104.78,104.78,104.77,104.77,653499996.0
2008-05-05 21:12:00,104.77,104.78,104.76,104.78,747400002.0
2008-05-05 21:13:00,104.78,104.8,104.78,104.79,811099999.0
2008-05-05 21:14:00,104.79,104.8,104.77,104.77,1019799994.0
2008-05-05 21:15:00,104.77,104.8,104.77,104.8,431300001.0
2008-05-05 21:16:00,104.8,104.82,104.79,104.81,468900000.0
2008-05-05 21:17:00,104.81,104.83,104.8,104.82,1362500002.0
2008-05-05 21:18:00,104.82,104.82,104.8,104.8,623899999.0
2008-05-05 21:19:00,104.8,104.82,104.79,104.82,661200000.0
2008-05-05 21:20:00,104.82,104.83,104.82,104.82,392700000.0
2008-05-05 21:21:00,104.82,104.82,104.8,104.8,250200000.0
2008-05-05 21:22:00,104.8,104.81,104.8,104.8,231600001.0
2008-05-05 21:23:00,104.8,104.83,104.8,104.83,671000001.0
2008-05-05 21:24:00,104.83,104.83,104.81,104.82,430600001.0
2008-05-05 21:25:00,104.82,104.82,104.8,104.81,356400000.0
2008-05-05 21:26:00,104.81,104.83,104.81,104.82,636999999.0
2008-05-05 21:27:00,104.82,104.83,104.82,104.83,562200001.0
2008-05-05 21:28:00,104.83,104.83,104.82,104.82,472200001.0
2008-05-05 21:29:00,104.82,104.83,104.82,104.82,779800001.0
2008-05-05 21:30:00,104.82,104.83,104.82,104.83,103000000.0
2008-05-05 21:31:00,104.83,104.83,104.83,104.83,1200000.0
2008-05-05 21:32:00,104.83,104.83,104.8,104.8,838900004.0
2008-05-05 21:33:00,104.8,104.82,104.8,104.8,1155499999.0
2008-05-05 21:34:00,104.8,104.81,104.8,104.81,403499999.0
2008-05-05 21:35:00,104.81,104.81,104.79,104.8,588000000.0
2008-05-05 21:36:00,104.79,104.8,104.79,104.8,20600000.0
2008-05-05 21:37:00,104.8,104.81,104.8,104.81,381399999.0
2008-05-05 21:38:00,104.81,104.81,104.81,104.81,137800002.0
2008-05-05 21:39:00,104.81,104.81,104.78,104.78,311399998.0
2008-05-05 21:40:00,104.79,104.81,104.79,104.81,521800000.0
2008-05-05 21:41:00,104.81,104.81,104.78,104.79,528500001.0
2008-05-05 21:42:00,104.79,104.79,104.78,104.78,798600006.0
2008-05-05 21:43:00,104.79,104.82,104.78,104.82,1242300001.0
2008-05-05 21:44:00,104.82,104.82,104.8,104.8,699399994.0
2008-05-05 21:45:00,104.8,104.82,104.79,104.81,1617000003.0
2008-05-05 21:46:00,104.81,104.82,104.8,104.81,363099997.0
2008-05-05 21:47:00,104.81,104.81,104.8,104.8,1097300007.0
2008-05-05 21:48:00,104.8,104.81,104.79,104.8,625999997.0
2008-05-05 21:49:00,104.8,104.81,104.79,104.81,322900004.0
2008-05-05 21:50:00,104.8,104.81,104.79,104.79,879400007.0
2008-05-05 21:51:00,104.79,104.81,104.79,104.8,873999998.0
2008-05-05 21:52:00,104.81,104.81,104.8,104.8,331500004.0
2008-05-05 21:53:00,104.81,104.81,104.8,104.8,702700000.0
2008-05-05 21:54:00,104.8,104.81,104.8,104.8,293099998.0
2008-05-05 21:55:00,104.8,104.805,104.8,104.8,585999993.0
2008-05-05 21:56:00,104.8,104.81,104.795,104.81,273849999.0
2008-05-05 21:57:00,104.81,104.82,104.805,104.81,470849999.0
2008-05-05 21:58:00,104.81,104.845,104.81,104.84,217200000.0
2008-05-05 21:59:00,104.84,104.845,104.83,104.845,133449999.0
2008-05-05 22:00:00,104.84,104.84,104.815,104.815,305650004.0
2008-05-05 22:01:00,104.81,104.83,104.81,104.82,266350002.0
2008-05-05 22:02:00,104.82,104.825,104.82,104.82,36650000.0
2008-05-05 22:03:00,104.82,104.825,104.82,104.82,53700000.0
2008-05-05 22:04:00,104.825,104.825,104.825,104.825,50000.0
2008-05-05 22:05:00,104.82,104.83,104.81,104.82,142350000.0
2008-05-05 22:06:00,104.82,104.82,104.81,104.81,106150000.0
2008-05-05 22:07:00,104.81,104.81,104.8,104.81,7300000.0
2008-05-05 22:08:00,104.81,104.81,104.8,104.81,7300000.0
2008-05-05 22:10:00,104.81,104.815,104.81,104.815,100000.0
2008-05-05 22:11:00,104.815,104.815,104.815,104.815,100000.0
2008-05-05 22:12:00,104.82,104.825,104.81,104.81,41600000.0
2008-05-05 22:13:00,104.815,104.815,104.81,104.81,36200000.0
2008-05-05 22:14:00,104.815,104.825,104.815,104.825,27550000.0
2008-05-05 22:15:00,104.82,104.83,104.82,104.82,166499997.0
2008-05-05 22:16:00,104.82,104.82,104.81,104.81,39000000.0
2008-05-05 22:17:00,104.81,104.86,104.8,104.86,170550000.0
2008-05-05 22:18:00,104.86,104.87,104.81,104.81,276049997.0
2008-05-05 22:19:00,104.81,104.875,104.81,104.835,241699998.0
2008-05-05 22:20:00,104.84,104.84,104.82,104.835,47650000.0
2008-05-05 22:21:00,104.84,104.85,104.84,104.85,250000.0
2008-05-05 22:22:00,104.845,104.855,104.82,104.85,199649996.0
2008-05-05 22:23:00,104.86,104.86,104.82,104.845,49200000.0
2008-05-05 22:24:00,104.84,104.84,104.83,104.84,21350000.0
2008-05-05 22:25:00,104.84,104.85,104.825,104.85,33300000.0
2008-05-05 22:26:00,104.85,104.85,104.84,104.85,50350000.0
2008-05-05 22:27:00,104.85,104.855,104.84,104.84,53750001.0
2008-05-05 22:28:00,104.84,104.855,104.84,104.85,19750000.0
2008-05-05 22:29:00,104.855,104.855,104.85,104.85,27000000.0
2008-05-05 22:30:00,104.855,104.855,104.85,104.85,18050000.0
2008-05-05 22:31:00,104.85,104.87,104.85,104.86,113749998.0
2008-05-05 22:32:00,104.865,104.87,104.86,104.87,34649999.0
2008-05-05 22:33:00,104.865,104.87,104.86,104.87,52399999.0
2008-05-05 22:34:00,104.87,104.87,104.865,104.865,200000.0
2008-05-05 22:35:00,104.87,104.875,104.86,104.87,44750000.0
2008-05-05 22:36:00,104.875,104.875,104.865,104.87,10400000.0
2008-05-05 22:37:00,104.87,104.87,104.855,104.87,7450000.0
2008-05-05 22:38:00,104.87,104.875,104.86,104.875,21350001.0
2008-05-05 22:40:00,104.88,104.89,104.88,104.885,104650000.0
2008-05-05 22:41:00,104.89,104.94,104.89,104.93,332950001.0
2008-05-05 22:42:00,104.93,104.935,104.88,104.91,333100002.0
2008-05-05 22:43:00,104.9,104.905,104.87,104.87,419300002.0
2008-05-05 22:44:00,104.88,104.88,104.86,104.86,290900000.0
2008-05-05 22:45:00,104.86,104.885,104.86,104.885,218900000.0
2008-05-05 22:46:00,104.885,104.895,104.865,104.895,127200000.0
2008-05-05 22:47:00,104.895,104.895,104.86,104.86,149200000.0
2008-05-05 22:48:00,104.86,104.88,104.86,104.87,228700002.0
2008-05-05 22:49:00,104.865,104.865,104.85,104.85,223699998.0
2008-05-05 22:50:00,104.85,104.85,104.83,104.83,270000000.0
2008-05-05 22:51:00,104.83,104.835,104.82,104.82,356599999.0
2008-05-05 22:52:00,104.82,104.845,104.82,104.845,543200011.0
2008-05-05 22:53:00,104.85,104.85,104.835,104.85,7300000.0
2008-05-05 22:54:00,104.845,104.85,104.81,104.82,260800001.0
2008-05-05 22:55:00,104.83,104.83,104.83,104.83,90400000.0
2008-05-05 22:56:00,104.83,104.86,104.83,104.85,59600000.0
2008-05-05 22:57:00,104.86,104.86,104.83,104.85,173800000.0
2008-05-05 22:59:00,104.85,104.85,104.84,104.84,76799999.0
2008-05-05 23:00:00,104.84,104.84,104.84,104.84,8800000.0
2008-05-05 23:01:00,104.84,104.85,104.84,104.85,40000000.0
2008-05-05 23:04:00,104.85,104.86,104.85,104.86,45600000.0
2008-05-05 23:05:00,104.86,104.86,104.86,104.86,8000000.0
2008-05-05 23:06:00,104.86,104.86,104.85,104.85,25600000.0
2008-05-05 23:07:00,104.85,104.85,104.85,104.85,11200000.0
2008-05-05 23:11:00,104.85,104.85,104.85,104.85,8000000.0
2008-05-05 23:12:00,104.85,104.86,104.85,104.86,25600000.0
2008-05-05 23:13:00,104.86,104.87,104.86,104.86,140000000.0
2008-05-05 23:14:00,104.86,104.87,104.86,104.86,147200000.0
2008-05-05 23:15:00,104.86,104.87,104.86,104.87,56100000.0
2008-05-05 23:17:00,104.87,104.88,104.87,104.87,184999999.0
2008-05-05 23:18:00,104.87,104.87,104.87,104.87,208000000.0
2008-05-05 23:20:00,104.87,104.87,104.87,104.87,288000000.0
2008-05-05 23:21:00,104.87,104.87,104.87,104.87,68000000.0
2008-05-05 23:22:00,104.87,104.87,104.87,104.87,64000000.0
2008-05-05 23:23:00,104.87,104.9,104.87,104.87,240899998.0
2008-05-05 23:24:00,104.87,104.92,104.87,104.9,182999999.0
2008-05-05 23:25:00,104.9,104.9,104.86,104.86,299599994.0
2008-05-05 23:26:00,104.86,104.88,104.86,104.88,383199997.0
2008-05-05 23:27:00,104.88,104.9,104.88,104.88,182199998.0
2008-05-05 23:28:00,104.88,104.89,104.88,104.89,27399999.0
2008-05-05 23:29:00,104.91,104.91,104.9,104.9,12000000.0
2008-05-05 23:30:00,104.9,104.9,104.9,104.9,12000000.0
2008-05-05 23:31:00,104.9,104.9,104.9,104.9,48000000.0
2008-05-05 23:32:00,104.9,104.92,104.85,104.85,172199998.0
2008-05-05 23:33:00,104.84,104.85,104.84,104.85,9000000.0
2008-05-05 23:34:00,104.895,104.9,104.89,104.9,73900000.0
2008-05-05 23:35:00,104.9,104.91,104.9,104.9,132799998.0
2008-05-05 23:36:00,104.9,104.9,104.9,104.9,50399997.0
2008-05-05 23:38:00,104.9,104.9,104.9,104.9,98399997.0
2008-05-05 23:39:00,104.9,104.91,104.9,104.9,270399992.0
2008-05-05 23:41:00,104.91,104.91,104.91,104.91,344000000.0
2008-05-05 23:42:00,104.91,104.94,104.91,104.91,344000000.0
2008-05-05 23:43:00,104.91,104.93,104.91,104.93,78600000.0
2008-05-05 23:47:00,104.93,104.95,104.93,104.93,68000000.0
2008-05-05 23:48:00,104.93,104.93,104.92,104.92,113000000.0
2008-05-05 23:49:00,104.92,104.92,104.92,104.92,89600000.0
2008-05-05 23:54:00,104.92,104.92,104.87,104.915,319699997.0
2008-05-05 23:55:00,104.92,104.93,104.92,104.93,93100000.0
2008-05-05 23:56:00,104.93,104.93,104.92,104.92,42400000.0
2008-05-05 23:57:00,104.92,104.92,104.915,104.92,103400000.0
2008-05-05 23:58:00,104.92,104.92,104.92,104.92,47199999.0
2008-05-05 23:59:00,104.92,104.92,104.91,104.92,181099999.0
2008-05-06 00:00:00,104.92,104.92,104.92,104.92,463199996.0
2008-05-06 00:01:00,104.92,104.92,104.91,104.91,200100000.0
2008-05-06 00:02:00,104.91,104.92,104.91,104.92,74699997.0
2008-05-06 00:04:00,104.915,104.915,104.91,104.91,117600002.0
2008-05-06 00:05:00,104.91,104.91,104.905,104.91,102500000.0
2008-05-06 00:06:00,104.91,104.91,104.89,104.89,242399997.0
2008-05-06 00:07:00,104.885,104.89,104.86,104.865,119599999.0
2008-05-06 00:08:00,104.865,104.89,104.86,104.89,293999995.0
2008-05-06 00:09:00,104.89,104.89,104.89,104.89,67200000.0
2008-05-06 00:10:00,104.89,104.89,104.89,104.89,225100002.0
2008-05-06 00:11:00,104.895,104.9,104.895,104.9,68900000.0
2008-05-06 00:12:00,104.9,104.9,104.885,104.89,251400000.0
2008-05-06 00:13:00,104.89,104.89,104.89,104.89,132800000.0
2008-05-06 00:15:00,104.89,104.89,104.89,104.89,72000000.0
2008-05-06 00:16:00,104.89,104.89,104.89,104.89,57600000.0
2008-05-06 00:17:00,104.89,104.9,104.89,104.9,231199996.0
2008-05-06 00:18:00,104.9,104.9,104.9,104.9,6400000.0
2008-05-06 00:20:00,104.9,104.9,104.9,104.9,61599999.0
2008-05-06 00:21:00,104.9,104.9,104.9,104.9,49599998.0
2008-05-06 00:22:00,104.9,104.9,104.9,104.9,24799999.0
2008-05-06 00:23:00,104.9,104.91,104.9,104.91,140000002.0
2008-05-06 00:24:00,104.91,104.91,104.9,104.9,56799999.0
2008-05-06 00:28:00,104.9,104.9,104.89,104.89,172799995.0
2008-05-06 00:29:00,104.89,104.91,104.89,104.91,445600002.0
2008-05-06 00:30:00,104.91,104.91,104.9,104.9,40799999.0
2008-05-06 00:31:00,104.9,104.9,104.9,104.9,92799996.0
2008-05-06 00:32:00,104.9,104.9,104.9,104.9,76799998.0
2008-05-06 00:33:00,104.9,104.9,104.9,104.9,44800000.0
2008-05-06 00:35:00,104.9,104.9,104.89,104.89,111200000.0
2008-05-06 00:36:00,104.89,104.89,104.89,104.89,254400000.0
2008-05-06 00:37:00,104.89,104.89,104.89,104.89,172800002.0
2008-05-06 00:38:00,104.89,104.91,104.89,104.91,57599999.0
2008-05-06 00:39:00,104.91,104.91,104.91,104.91,16000000.0
2008-05-06 00:40:00,104.91,104.91,104.91,104.91,31200000.0
2008-05-06 00:41:00,104.91,104.91,104.91,104.91,31200000.0
2008-05-06 00:43:00,104.91,104.91,104.9,104.9,31199999.0
2008-05-06 00:44:00,104.9,104.91,104.9,104.9,80799997.0
2008-05-06 00:45:00,104.91,104.91,104.91,104.91,38400000.0
2008-05-06 00:46:00,104.91,104.91,104.9,104.91,311899990.0
2008-05-06 00:49:00,104.91,104.91,104.91,104.91,114200001.0
2008-05-06 00:50:00,104.91,104.91,104.91,104.91,188799997.0
2008-05-06 00:52:00,104.91,104.92,104.91,104.92,329999997.0
2008-05-06 00:53:00,104.92,104.92,104.92,104.92,128000000.0
2008-05-06 00:54:00,104.92,104.925,104.92,104.925,125599996.0
2008-05-06 00:55:00,104.925,104.925,104.905,104.905,288000000.0
2008-05-06 00:56:00,104.905,104.91,104.905,104.91,8000000.0
2008-05-06 00:57:00,104.91,104.92,104.9,104.92,350200000.0
2008-05-06 00:58:00,104.92,104.92,104.91,104.92,237300000.0
2008-05-06 00:59:00,104.92,104.92,104.91,104.92,154100000.0
2008-05-06 01:00:00,104.92,104.93,104.92,104.93,558399993.0
2008-05-06 01:01:00,104.93,104.94,104.93,104.94,300799992.0
2008-05-06 01:02:00,104.94,104.94,104.94,104.94,25600000.0
2008-05-06 01:03:00,104.94,104.94,104.94,104.94,6400000.0
2008-05-06 01:04:00,104.94,104.94,104.915,104.93,145799998.0
2008-05-06 01:05:00,104.93,104.93,104.915,104.93,514899988.0
2008-05-06 01:06:00,104.94,104.94,104.92,104.92,424799990.0
2008-05-06 01:07:00,104.92,104.92,104.92,104.92,428400017.0
2008-05-06 01:08:00,104.92,104.92,104.92,104.92,447200006.0
2008-05-06 01:10:00,104.92,104.93,104.92,104.92,267900004.0
2008-05-06 01:11:00,104.92,104.92,104.92,104.92,250800004.0
2008-05-06 01:12:00,104.92,104.92,104.92,104.92,211600000.0
2008-05-06 01:14:00,104.92,104.92,104.9,104.9,392499999.0
2008-05-06 01:15:00,104.9,104.9,104.87,104.89,539700002.0
2008-05-06 01:16:00,104.89,104.9,104.88,104.89,204299997.0
2008-05-06 01:17:00,104.89,104.89,104.86,104.86,741599999.0
2008-05-06 01:18:00,104.86,104.87,104.86,104.87,471200008.0
2008-05-06 01:19:00,104.87,104.87,104.86,104.86,142400001.0
2008-05-06 01:20:00,104.86,104.86,104.86,104.86,20000000.0
2008-05-06 01:21:00,104.86,104.86,104.86,104.86,12000000.0
2008-05-06 01:22:00,104.86,104.86,104.85,104.85,45600000.0
2008-05-06 01:23:00,104.85,104.85,104.84,104.84,82899999.0
2008-05-06 01:24:00,104.84,104.87,104.84,104.87,975200005.0
2008-05-06 01:25:00,104.87,104.93,104.87,104.93,945900002.0
2008-05-06 01:26:00,104.93,104.93,104.9,104.9,360900003.0
2008-05-06 01:27:00,104.9,104.9,104.9,104.9,888800007.0
2008-05-06 01:28:00,104.9,104.9,104.9,104.9,72200000.0
2008-05-06 01:29:00,104.9,104.9,104.9,104.9,19200000.0
2008-05-06 01:30:00,104.9,104.9,104.88,104.88,401999999.0
2008-05-06 01:31:00,104.88,104.9,104.87,104.9,787100000.0
2008-05-06 01:32:00,104.9,104.91,104.89,104.9,1575400005.0
2008-05-06 01:33:00,104.9,104.935,104.9,104.93,765200000.0
2008-05-06 01:34:00,104.93,104.93,104.92,104.92,642200000.0
2008-05-06 01:35:00,104.92,104.92,104.92,104.92,116399998.0
2008-05-06 01:36:00,104.92,104.93,104.92,104.93,447399998.0
2008-05-06 01:37:00,104.93,104.945,104.93,104.94,647099998.0
2008-05-06 01:38:00,104.94,104.945,104.94,104.94,519199998.0
2008-05-06 01:39:00,104.95,104.97,104.95,104.97,941699996.0
2008-05-06 01:40:00,104.97,104.99,104.95,104.96,1148300002.0
2008-05-06 01:41:00,104.96,104.96,104.945,104.945,503699996.0
2008-05-06 01:42:00,104.95,104.95,104.92,104.93,302300003.0
2008-05-06 01:43:00,104.93,104.93,104.93,104.93,153899999.0
2008-05-06 01:44:00,104.93,104.93,104.84,104.9,1287000002.0
2008-05-06 01:45:00,104.9,104.91,104.9,104.91,303600000.0
2008-05-06 01:46:00,104.91,104.91,104.9,104.9,280000000.0
2008-05-06 01:47:00,104.9,104.91,104.9,104.9,615100001.0
2008-05-06 01:48:00,104.9,104.9,104.87,104.88,411199997.0
2008-05-06 01:49:00,104.88,104.89,104.88,104.89,204800000.0
2008-05-06 01:50:00,104.89,104.9,104.89,104.9,104800000.0
2008-05-06 01:51:00,104.9,104.92,104.9,104.9,303499996.0
2008-05-06 01:52:00,104.9,104.91,104.9,104.91,61500001.0
2008-05-06 01:53:00,104.91,104.92,104.91,104.92,208800000.0
2008-05-06 01:54:00,104.91,104.92,104.91,104.91,305599998.0
2008-05-06 01:55:00,104.91,104.91,104.88,104.88,616800000.0
2008-05-06 01:56:00,104.88,104.905,104.88,104.905,107399999.0
2008-05-06 01:57:00,104.9,104.905,104.9,104.905,29100000.0
2008-05-06 01:58:00,104.905,104.92,104.905,104.92,126600000.0
2008-05-06 01:59:00,104.92,104.93,104.92,104.925,692699996.0
2008-05-06 02:00:00,104.925,104.965,104.92,104.95,861099988.0
2008-05-06 02:01:00,104.95,104.95,104.92,104.92,573599970.0
2008-05-06 02:02:00,104.92,104.92,104.92,104.92,33600000.0
2008-05-06 02:03:00,104.92,104.92,104.9,104.91,245300000.0
2008-05-06 02:04:00,104.91,104.91,104.905,104.905,146500000.0
2008-05-06 02:05:00,104.905,104.91,104.89,104.89,952299984.0
2008-05-06 02:06:00,104.89,104.89,104.85,104.86,1124100002.0
2008-05-06 02:07:00,104.87,104.89,104.86,104.89,691400000.0
2008-05-06 02:08:00,104.89,104.89,104.89,104.89,185099998.0
2008-05-06 02:09:00,104.9,104.9,104.89,104.89,183600000.0
2008-05-06 02:10:00,104.89,104.89,104.87,104.87,399600001.0
2008-05-06 02:11:00,104.87,104.87,104.87,104.87,16200001.0
2008-05-06 02:12:00,104.88,104.88,104.88,104.88,38399999.0
2008-05-06 02:13:00,104.88,104.88,104.86,104.88,231700000.0
2008-05-06 02:14:00,104.88,104.89,104.88,104.88,287500000.0
2008-05-06 02:15:00,104.88,104.89,104.87,104.89,340399997.0
2008-05-06 02:16:00,104.89,104.9,104.89,104.9,119200000.0
2008-05-06 02:17:00,104.9,104.9,104.85,104.86,700199991.0
2008-05-06 02:18:00,104.86,104.86,104.84,104.85,583199993.0
2008-05-06 02:19:00,104.85,104.85,104.82,104.82,618300002.0
2008-05-06 02:20:00,104.82,104.83,104.8,104.83,347500000.0
2008-05-06 02:21:00,104.83,104.85,104.83,104.83,160000000.0
2008-05-06 02:22:00,104.83,104.84,104.8,104.8,672699992.0
2008-05-06 02:23:00,104.8,104.81,104.79,104.81,602499999.0
2008-05-06 02:24:00,104.81,104.81,104.8,104.81,113900001.0
2008-05-06 02:25:00,104.81,104.81,104.795,104.81,624099990.0
2008-05-06 02:26:00,104.81,104.83,104.81,104.82,282899997.0
2008-05-06 02:27:00,104.82,104.825,104.82,104.825,90100000.0
2008-05-06 02:28:00,104.825,104.865,104.825,104.85,538199997.0
2008-05-06 02:29:00,104.85,104.85,104.85,104.85,42400000.0
2008-05-06 02:30:00,104.85,104.85,104.79,104.81,1591799995.0
2008-05-06 02:31:00,104.815,104.84,104.81,104.84,560100003.0
2008-05-06 02:32:00,104.84,104.85,104.84,104.84,68000000.0
2008-05-06 02:33:00,104.83,104.83,104.83,104.83,191299999.0
2008-05-06 02:34:00,104.83,104.85,104.83,104.84,685699997.0
2008-05-06 02:35:00,104.84,104.86,104.84,104.86,645300001.0
2008-05-06 02:36:00,104.86,104.86,104.85,104.86,1180300010.0
2008-05-06 02:37:00,104.86,104.89,104.86,104.88,816499995.0
2008-05-06 02:38:00,104.88,104.88,104.87,104.87,404799988.0
2008-05-06 02:39:00,104.87,104.88,104.86,104.87,479199999.0
2008-05-06 02:40:00,104.87,104.87,104.85,104.85,171700000.0
2008-05-06 02:41:00,104.86,104.86,104.85,104.85,171000000.0
2008-05-06 02:42:00,104.85,104.85,104.84,104.85,91000000.0
2008-05-06 02:43:00,104.85,104.85,104.85,104.85,13600000.0
2008-05-06 02:44:00,104.85,104.85,104.85,104.85,5600000.0
2008-05-06 02:46:00,104.85,104.85,104.85,104.85,2500000.0
2008-05-06 02:47:00,104.85,104.85,104.85,104.85,2500000.0
2008-05-06 02:49:00,104.85,104.85,104.84,104.84,246400002.0
2008-05-06 02:50:00,104.84,104.85,104.84,104.84,257199998.0
2008-05-06 02:51:00,104.84,104.84,104.84,104.84,22799999.0
2008-05-06 02:52:00,104.84,104.85,104.84,104.85,49800000.0
2008-05-06 02:53:00,104.85,104.85,104.81,104.81,1161600000.0
2008-05-06 02:54:00,104.81,104.82,104.81,104.81,360299999.0
2008-05-06 02:55:00,104.82,104.82,104.79,104.82,929999999.0
2008-05-06 02:56:00,104.82,104.82,104.81,104.82,488899996.0
2008-05-06 02:57:00,104.82,104.82,104.81,104.81,324100002.0
2008-05-06 02:58:00,104.81,104.81,104.8,104.8,145000000.0
2008-05-06 02:59:00,104.8,104.81,104.8,104.81,645999989.0
2008-05-06 03:00:00,104.81,104.81,104.8,104.8,129800000.0
2008-05-06 03:01:00,104.8,104.8,104.73,104.74,758599994.0
2008-05-06 03:02:00,104.74,104.8,104.72,104.76,1848399983.0
2008-05-06 03:03:00,104.76,104.76,104.725,104.73,1603199979.0
2008-05-06 03:04:00,104.72,104.73,104.71,104.72,1590600003.0
2008-05-06 03:05:00,104.73,104.74,104.67,104.69,1590600003.0
2008-05-06 03:06:00,104.7,104.7,104.68,104.69,1590600003.0
2008-05-06 03:07:00,104.69,104.73,104.69,104.72,1079099998.0
2008-05-06 03:08:00,104.73,104.73,104.72,104.72,459999995.0
2008-05-06 03:09:00,104.72,104.73,104.71,104.73,425000001.0
2008-05-06 03:10:00,104.73,104.77,104.72,104.77,528600002.0
2008-05-06 03:11:00,104.77,104.79,104.76,104.76,734099992.0
2008-05-06 03:12:00,104.76,104.77,104.75,104.77,481000001.0
2008-05-06 03:13:00,104.77,104.78,104.75,104.76,294300000.0
2008-05-06 03:14:00,104.75,104.77,104.74,104.75,750299996.0
2008-05-06 03:15:00,104.75,104.75,104.73,104.73,565500003.0
2008-05-06 03:16:00,104.73,104.74,104.71,104.71,740200001.0
2008-05-06 03:17:00,104.71,104.71,104.67,104.71,1011699996.0
2008-05-06 03:18:00,104.71,104.72,104.7,104.72,318400000.0
2008-05-06 03:19:00,104.72,104.76,104.72,104.76,424200002.0
2008-05-06 03:20:00,104.76,104.76,104.71,104.725,761699997.0
2008-05-06 03:21:00,104.73,104.73,104.72,104.73,130700000.0
2008-05-06 03:22:00,104.73,104.74,104.73,104.74,298200000.0
2008-05-06 03:23:00,104.74,104.75,104.73,104.73,298300000.0
2008-05-06 03:24:00,104.73,104.74,104.7,104.7,414699998.0
2008-05-06 03:25:00,104.7,104.7,104.66,104.67,1104099997.0
2008-05-06 03:26:00,104.67,104.68,104.65,104.68,1309699995.0
2008-05-06 03:27:00,104.68,104.68,104.66,104.66,236000001.0
2008-05-06 03:28:00,104.66,104.67,104.65,104.67,488100002.0
2008-05-06 03:29:00,104.67,104.68,104.67,104.68,144100004.0
2008-05-06 03:30:00,104.68,104.7,104.68,104.69,726900002.0
2008-05-06 03:31:00,104.69,104.74,104.69,104.705,679699998.0
2008-05-06 03:32:00,104.705,104.715,104.705,104.705,252200000.0
2008-05-06 03:33:00,104.705,104.715,104.705,104.71,317500000.0
2008-05-06 03:34:00,104.71,104.71,104.7,104.7,551300001.0
2008-05-06 03:35:00,104.705,104.715,104.7,104.715,256100001.0
2008-05-06 03:36:00,104.72,104.73,104.72,104.73,206699996.0
2008-05-06 03:37:00,104.73,104.74,104.72,104.72,331000000.0
2008-05-06 03:38:00,104.72,104.72,104.7,104.71,143100000.0
2008-05-06 03:39:00,104.71,104.71,104.69,104.7,606449999.0
2008-05-06 03:40:00,104.7,104.7,104.69,104.69,132550000.0
2008-05-06 03:41:00,104.69,104.69,104.66,104.66,461400001.0
2008-05-06 03:42:00,104.66,104.68,104.66,104.67,373100000.0
2008-05-06 03:43:00,104.67,104.68,104.67,104.67,146100000.0
2008-05-06 03:44:00,104.67,104.68,104.67,104.68,193700000.0
2008-05-06 03:45:00,104.68,104.715,104.68,104.715,384300000.0
2008-05-06 03:46:00,104.72,104.72,104.705,104.71,370499999.0
2008-05-06 03:47:00,104.715,104.72,104.71,104.72,187199998.0
2008-05-06 03:48:00,104.71,104.72,104.71,104.72,130000000.0
2008-05-06 03:49:00,104.72,104.74,104.72,104.73,394399999.0
2008-05-06 03:50:00,104.73,104.77,104.73,104.76,596900000.0
2008-05-06 03:51:00,104.76,104.77,104.75,104.76,224500000.0
2008-05-06 03:52:00,104.76,104.76,104.75,104.75,751099988.0
2008-05-06 03:53:00,104.75,104.76,104.74,104.75,675799995.0
2008-05-06 03:54:00,104.75,104.76,104.74,104.75,478300001.0
2008-05-06 03:55:00,104.75,104.75,104.725,104.73,221500000.0
2008-05-06 03:56:00,104.73,104.75,104.73,104.75,258500000.0
2008-05-06 03:57:00,104.75,104.76,104.74,104.74,781200001.0
2008-05-06 03:58:00,104.74,104.74,104.74,104.74,75000000.0
2008-05-06 03:59:00,104.725,104.74,104.72,104.72,360000000.0
2008-05-06 04:00:00,104.73,104.73,104.72,104.73,406600000.0
2008-05-06 04:01:00,104.73,104.73,104.715,104.72,297000000.0
2008-05-06 04:02:00,104.72,104.72,104.7,104.7,169599999.0
2008-05-06 04:03:00,104.7,104.72,104.7,104.7,233300000.0
2008-05-06 04:04:00,104.705,104.73,104.705,104.72,191800000.0
2008-05-06 04:05:00,104.72,104.76,104.71,104.76,449300000.0
2008-05-06 04:06:00,104.76,104.76,104.75,104.75,157700000.0
2008-05-06 04:07:00,104.75,104.75,104.74,104.75,95000000.0
2008-05-06 04:08:00,104.75,104.75,104.74,104.74,72100000.0
2008-05-06 04:09:00,104.745,104.75,104.74,104.74,59800000.0
2008-05-06 04:10:00,104.74,104.74,104.72,104.72,245500000.0
2008-05-06 04:11:00,104.72,104.73,104.705,104.71,181700000.0
2008-05-06 04:12:00,104.71,104.71,104.685,104.7,253700000.0
2008-05-06 04:13:00,104.7,104.71,104.7,104.7,55500000.0
2008-05-06 04:14:00,104.7,104.71,104.7,104.7,89900000.0
2008-05-06 04:15:00,104.7,104.71,104.7,104.7,155500001.0
2008-05-06 04:16:00,104.7,104.7,104.7,104.7,2400000.0
2008-05-06 04:17:00,104.69,104.7,104.69,104.69,46100000.0
2008-05-06 04:18:00,104.69,104.69,104.66,104.67,298800000.0
2008-05-06 04:19:00,104.67,104.67,104.62,104.66,659100000.0
2008-05-06 04:20:00,104.66,104.675,104.65,104.675,149500000.0
2008-05-06 04:21:00,104.68,104.7,104.67,104.68,524600000.0
2008-05-06 04:22:00,104.68,104.68,104.65,104.66,688200000.0
2008-05-06 04:23:00,104.66,104.66,104.6,104.63,1111299999.0
2008-05-06 04:24:00,104.63,104.635,104.62,104.63,514100000.0
2008-05-06 04:25:00,104.63,104.64,104.63,104.64,110400000.0
2008-05-06 04:26:00,104.64,104.67,104.64,104.67,98300000.0
2008-05-06 04:27:00,104.67,104.67,104.63,104.64,345400001.0
2008-05-06 04:28:00,104.64,104.64,104.62,104.64,328100001.0
2008-05-06 04:29:00,104.64,104.64,104.64,104.64,4800000.0
2008-05-06 04:30:00,104.635,104.635,104.63,104.63,78599999.0
2008-05-06 04:31:00,104.63,104.63,104.62,104.62,112000000.0
2008-05-06 04:32:00,104.62,104.63,104.62,104.62,187200000.0
2008-05-06 04:33:00,104.62,104.63,104.62,104.63,19500000.0
2008-05-06 04:34:00,104.63,104.63,104.63,104.63,16800000.0
2008-05-06 04:35:00,104.63,104.64,104.63,104.64,139900000.0
2008-05-06 04:36:00,104.63,104.65,104.63,104.64,409600000.0
2008-05-06 04:37:00,104.64,104.65,104.64,104.65,138000000.0
2008-05-06 04:38:00,104.65,104.66,104.65,104.65,261599998.0
2008-05-06 04:39:00,104.65,104.66,104.65,104.65,644600000.0
2008-05-06 04:40:00,104.65,104.65,104.63,104.63,189600000.0
2008-05-06 04:41:00,104.63,104.63,104.63,104.63,21000000.0
2008-05-06 04:42:00,104.64,104.64,104.64,104.64,69600000.0
2008-05-06 04:43:00,104.64,104.64,104.63,104.63,50800000.0
2008-05-06 04:44:00,104.64,104.65,104.64,104.65,93100000.0
2008-05-06 04:45:00,104.65,104.67,104.64,104.67,406800000.0
2008-05-06 04:46:00,104.67,104.67,104.67,104.67,178100000.0
2008-05-06 04:47:00,104.67,104.67,104.67,104.67,26800000.0
2008-05-06 04:48:00,104.665,104.67,104.66,104.66,35500000.0
2008-05-06 04:49:00,104.66,104.67,104.66,104.66,93500000.0
2008-05-06 04:50:00,104.66,104.66,104.65,104.65,230700000.0
2008-05-06 04:51:00,104.655,104.66,104.655,104.66,15200000.0
2008-05-06 04:52:00,104.655,104.66,104.655,104.66,36800000.0
2008-05-06 04:55:00,104.66,104.66,104.66,104.66,2400000.0
2008-05-06 04:56:00,104.66,104.66,104.66,104.66,148800000.0
2008-05-06 04:58:00,104.66,104.69,104.66,104.69,304600000.0
2008-05-06 04:59:00,104.69,104.69,104.68,104.68,128200000.0
2008-05-06 05:00:00,104.68,104.68,104.68,104.68,90800000.0
2008-05-06 05:01:00,104.68,104.69,104.68,104.69,300900001.0
2008-05-06 05:02:00,104.69,104.7,104.69,104.7,65400000.0
2008-05-06 05:04:00,104.7,104.705,104.7,104.705,7500000.0
2008-05-06 05:05:00,104.705,104.735,104.705,104.735,41600000.0
2008-05-06 05:06:00,104.735,104.735,104.7,104.725,116900000.0
2008-05-06 05:07:00,104.73,104.75,104.725,104.75,98000000.0
2008-05-06 05:08:00,104.75,104.755,104.75,104.755,3300000.0
2008-05-06 05:09:00,104.765,104.765,104.745,104.745,3600000.0
2008-05-06 05:10:00,104.74,104.745,104.735,104.745,50500000.0
2008-05-06 05:11:00,104.74,104.74,104.74,104.74,1500000.0
2008-05-06 05:12:00,104.74,104.74,104.73,104.73,700000.0
2008-05-06 05:15:00,104.73,104.74,104.73,104.73,2000000.0
2008-05-06 05:16:00,104.73,104.74,104.73,104.74,5000000.0
2008-05-06 05:18:00,104.74,104.74,104.73,104.74,13000000.0
2008-05-06 05:19:00,104.74,104.74,104.74,104.74,100000.0
2008-05-06 05:20:00,104.74,104.74,104.74,104.74,100000.0
2008-05-06 05:21:00,104.73,104.74,104.73,104.74,400000.0
2008-05-06 05:22:00,104.74,104.74,104.74,104.74,400000.0
2008-05-06 05:23:00,104.74,104.75,104.74,104.74,11900000.0
2008-05-06 05:24:00,104.74,104.74,104.72,104.72,24200000.0
2008-05-06 05:25:00,104.72,104.72,104.71,104.71,700000.0
2008-05-06 05:26:00,104.71,104.72,104.71,104.71,7500000.0
2008-05-06 05:29:00,104.71,104.73,104.71,104.72,28600000.0
2008-05-06 05:30:00,104.72,104.73,104.715,104.72,54900000.0
2008-05-06 05:31:00,104.72,104.72,104.72,104.72,300000.0
2008-05-06 05:33:00,104.72,104.72,104.71,104.72,2700000.0
2008-05-06 05:35:00,104.72,104.72,104.71,104.72,5300000.0
2008-05-06 05:36:00,104.72,104.72,104.72,104.72,1400000.0
2008-05-06 05:37:00,104.72,104.73,104.72,104.73,3700000.0
2008-05-06 05:38:00,104.73,104.745,104.725,104.73,138400000.0
2008-05-06 05:40:00,104.73,104.73,104.73,104.73,1200000.0
2008-05-06 05:44:00,104.73,104.73,104.73,104.73,2300000.0
2008-05-06 05:45:00,104.72,104.73,104.72,104.72,3600000.0
2008-05-06 05:46:00,104.73,104.735,104.73,104.735,3600000.0
2008-05-06 05:47:00,104.735,104.735,104.73,104.73,2900000.0
2008-05-06 05:49:00,104.73,104.73,104.705,104.71,59900000.0
2008-05-06 05:51:00,104.715,104.735,104.715,104.73,11500000.0
2008-05-06 05:52:00,104.735,104.755,104.73,104.735,79200000.0
2008-05-06 05:53:00,104.735,104.745,104.725,104.73,21900000.0
2008-05-06 05:54:00,104.735,104.74,104.735,104.74,20100000.0
2008-05-06 05:55:00,104.745,104.745,104.745,104.745,16700000.0
2008-05-06 05:56:00,104.74,104.76,104.74,104.76,32400000.0
2008-05-06 05:57:00,104.76,104.77,104.76,104.77,16100000.0
2008-05-06 05:58:00,104.77,104.77,104.75,104.75,17000000.0
2008-05-06 05:59:00,104.75,104.75,104.75,104.75,400000.0
2008-05-06 06:01:00,104.755,104.76,104.75,104.75,4500000.0
2008-05-06 06:02:00,104.75,104.75,104.73,104.73,10900000.0
2008-05-06 06:03:00,104.73,104.73,104.73,104.73,600000.0
2008-05-06 06:04:00,104.735,104.74,104.73,104.73,40800000.0
2008-05-06 06:05:00,104.735,104.74,104.73,104.73,15600000.0
2008-05-06 06:06:00,104.735,104.735,104.73,104.735,1200000.0
2008-05-06 06:07:00,104.73,104.73,104.73,104.73,200000.0
2008-05-06 06:08:00,104.735,104.735,104.73,104.735,1600000.0
2008-05-06 06:09:00,104.73,104.73,104.73,104.73,1200000.0
2008-05-06 06:10:00,104.74,104.755,104.74,104.75,2100000.0
2008-05-06 06:11:00,104.75,104.75,104.74,104.74,22100000.0
2008-05-06 06:12:00,104.74,104.74,104.74,104.74,400000.0
2008-05-06 06:13:00,104.74,104.745,104.735,104.735,8000000.0
2008-05-06 06:14:00,104.735,104.735,104.725,104.735,12800000.0
2008-05-06 06:15:00,104.74,104.74,104.73,104.73,400000.0
2008-05-06 06:16:00,104.73,104.73,104.73,104.73,200000.0
2008-05-06 06:17:00,104.73,104.75,104.73,104.75,6800000.0
2008-05-06 06:18:00,104.75,104.76,104.75,104.75,7700000.0
2008-05-06 06:19:00,104.755,104.76,104.75,104.75,11700000.0
2008-05-06 06:20:00,104.755,104.76,104.755,104.76,5100000.0
2008-05-06 06:22:00,104.76,104.78,104.76,104.78,22900000.0
2008-05-06 06:23:00,104.785,104.79,104.78,104.78,30800000.0
2008-05-06 06:24:00,104.8,104.8,104.765,104.765,687799999.0
2008-05-06 06:25:00,104.765,104.765,104.765,104.765,119800000.0
2008-05-06 06:26:00,104.765,104.775,104.765,104.765,196100004.0
2008-05-06 06:27:00,104.765,104.775,104.765,104.775,313899997.0
2008-05-06 06:28:00,104.775,104.775,104.755,104.755,597300001.0
2008-05-06 06:29:00,104.755,104.765,104.755,104.765,170800000.0
2008-05-06 06:30:00,104.775,104.775,104.77,104.77,11200000.0
2008-05-06 06:31:00,104.775,104.825,104.77,104.825,498700001.0
2008-05-06 06:32:00,104.825,104.845,104.82,104.835,696799990.0
2008-05-06 06:33:00,104.835,104.845,104.835,104.835,373099998.0
2008-05-06 06:34:00,104.835,104.855,104.825,104.825,600899994.0
2008-05-06 06:35:00,104.825,104.825,104.805,104.805,327500000.0
2008-05-06 06:36:00,104.805,104.805,104.745,104.775,892000001.0
2008-05-06 06:37:00,104.775,104.795,104.775,104.785,323999999.0
2008-05-06 06:38:00,104.785,104.81,104.785,104.81,539699999.0
2008-05-06 06:39:00,104.81,104.83,104.8,104.815,750599999.0
2008-05-06 06:40:00,104.815,104.845,104.815,104.845,708699996.0
2008-05-06 06:41:00,104.845,104.845,104.815,104.815,377500001.0
2008-05-06 06:42:00,104.815,104.835,104.805,104.835,703499992.0
2008-05-06 06:43:00,104.835,104.855,104.835,104.855,557399998.0
2008-05-06 06:44:00,104.855,104.855,104.845,104.845,317599998.0
2008-05-06 06:45:00,104.845,104.845,104.815,104.825,358800005.0
2008-05-06 06:46:00,104.825,104.825,104.815,104.815,465800003.0
2008-05-06 06:47:00,104.825,104.825,104.805,104.805,421899999.0
2008-05-06 06:48:00,104.805,104.815,104.805,104.805,830300000.0
2008-05-06 06:49:00,104.805,104.805,104.795,104.805,395200001.0
2008-05-06 06:50:00,104.805,104.815,104.805,104.815,455500003.0
2008-05-06 06:51:00,104.815,104.815,104.805,104.805,89299999.0
2008-05-06 06:52:00,104.805,104.805,104.805,104.805,114400000.0
2008-05-06 06:54:00,104.805,104.81,104.795,104.805,843899993.0
2008-05-06 06:55:00,104.805,104.805,104.77,104.785,528299993.0
2008-05-06 06:56:00,104.785,104.805,104.785,104.805,504200001.0
2008-05-06 06:57:00,104.805,104.805,104.795,104.805,235899997.0
2008-05-06 06:58:00,104.805,104.815,104.805,104.805,450499999.0
2008-05-06 06:59:00,104.825,104.845,104.815,104.845,1827899993.0
2008-05-06 07:00:00,104.835,104.835,104.835,104.835,290599999.0
2008-05-06 07:01:00,104.835,104.835,104.81,104.815,622700003.0
2008-05-06 07:02:00,104.815,104.825,104.785,104.805,1288200009.0
2008-05-06 07:03:00,104.795,104.8,104.795,104.795,363099997.0
2008-05-06 07:04:00,104.795,104.795,104.795,104.795,133600000.0
2008-05-06 07:05:00,104.795,104.795,104.795,104.795,59400000.0
2008-05-06 07:06:00,104.795,104.795,104.795,104.795,154099998.0
2008-05-06 07:07:00,104.795,104.805,104.795,104.805,835599998.0
2008-05-06 07:08:00,104.805,104.805,104.795,104.805,229399998.0
2008-05-06 07:09:00,104.805,104.805,104.805,104.805,500000.0
2008-05-06 07:11:00,104.805,104.805,104.795,104.795,97000000.0
2008-05-06 07:12:00,104.795,104.805,104.795,104.795,326000001.0
2008-05-06 07:13:00,104.795,104.8,104.795,104.795,607500001.0
2008-05-06 07:14:00,104.805,104.805,104.765,104.77,659000002.0
2008-05-06 07:15:00,104.77,104.775,104.77,104.775,8900000.0
2008-05-06 07:16:00,104.775,104.775,104.765,104.775,218799997.0
2008-05-06 07:17:00,104.775,104.775,104.765,104.765,324600001.0
2008-05-06 07:18:00,104.765,104.765,104.755,104.755,182400000.0
2008-05-06 07:19:00,104.755,104.765,104.755,104.755,471200004.0
2008-05-06 07:20:00,104.755,104.765,104.755,104.765,156400002.0
2008-05-06 07:21:00,104.765,104.765,104.765,104.765,118400000.0
2008-05-06 07:22:00,104.765,104.775,104.765,104.775,75800000.0
2008-05-06 07:23:00,104.775,104.785,104.775,104.775,215499998.0
2008-05-06 07:24:00,104.775,104.775,104.765,104.765,135300000.0
2008-05-06 07:25:00,104.765,104.765,104.765,104.765,56800000.0
2008-05-06 07:26:00,104.765,104.765,104.765,104.765,92400000.0
2008-05-06 07:27:00,104.765,104.765,104.765,104.765,32400000.0
2008-05-06 07:28:00,104.765,104.765,104.755,104.765,197000001.0
2008-05-06 07:29:00,104.765,104.775,104.755,104.775,963100007.0
2008-05-06 07:30:00,104.775,104.775,104.765,104.765,497599999.0
2008-05-06 07:31:00,104.765,104.785,104.765,104.775,349699999.0
2008-05-06 07:32:00,104.77,104.77,104.755,104.755,428200003.0
2008-05-06 07:33:00,104.755,104.775,104.755,104.755,870400011.0
2008-05-06 07:34:00,104.755,104.765,104.755,104.765,343400000.0
2008-05-06 07:35:00,104.765,104.77,104.765,104.77,453299998.0
2008-05-06 07:36:00,104.775,104.775,104.77,104.775,51200000.0
2008-05-06 07:37:00,104.775,104.775,104.765,104.775,97699998.0
2008-05-06 07:39:00,104.77,104.77,104.755,104.765,354799998.0
2008-05-06 07:40:00,104.765,104.775,104.765,104.765,481000006.0
2008-05-06 07:41:00,104.765,104.775,104.765,104.775,164400000.0
2008-05-06 07:42:00,104.775,104.775,104.775,104.775,347699997.0
2008-05-06 07:43:00,104.775,104.795,104.775,104.795,859999999.0
2008-05-06 07:44:00,104.795,104.825,104.795,104.815,689600005.0
2008-05-06 07:45:00,104.825,104.835,104.825,104.825,400800004.0
2008-05-06 07:46:00,104.825,104.835,104.825,104.825,485600004.0
2008-05-06 07:47:00,104.825,104.825,104.825,104.825,84800002.0
2008-05-06 07:48:00,104.83,104.835,104.825,104.835,141400000.0
2008-05-06 07:49:00,104.845,104.855,104.845,104.845,725500003.0
2008-05-06 07:50:00,104.845,104.845,104.845,104.845,304000006.0
2008-05-06 07:51:00,104.845,104.845,104.835,104.835,749600010.0
2008-05-06 07:52:00,104.835,104.845,104.835,104.835,187900000.0
2008-05-06 07:53:00,104.835,104.845,104.825,104.835,777099993.0
2008-05-06 07:54:00,104.835,104.835,104.825,104.835,261600002.0
2008-05-06 07:55:00,104.835,104.855,104.835,104.855,146400000.0
2008-05-06 07:56:00,104.855,104.865,104.855,104.865,370800000.0
2008-05-06 07:57:00,104.865,104.865,104.865,104.865,118399998.0
2008-05-06 07:58:00,104.865,104.885,104.855,104.875,824999994.0
2008-05-06 07:59:00,104.875,104.925,104.875,104.925,511999999.0
2008-05-06 08:00:00,104.925,104.955,104.925,104.945,919400000.0
2008-05-06 08:01:00,104.945,104.945,104.905,104.92,871499998.0
2008-05-06 08:02:00,104.92,104.92,104.91,104.91,110800000.0
2008-05-06 08:03:00,104.91,104.91,104.875,104.875,560299997.0
2008-05-06 08:04:00,104.875,104.885,104.875,104.875,1146799998.0
2008-05-06 08:05:00,104.875,104.885,104.875,104.885,1048999998.0
2008-05-06 08:06:00,104.885,104.89,104.845,104.845,1036500004.0
2008-05-06 08:07:00,104.845,104.885,104.845,104.875,1779800004.0
2008-05-06 08:08:00,104.875,104.885,104.875,104.885,189099999.0
2008-05-06 08:09:00,104.885,104.885,104.855,104.865,980500002.0
2008-05-06 08:10:00,104.865,104.865,104.855,104.865,1488799991.0
2008-05-06 08:11:00,104.865,104.875,104.865,104.865,853300005.0
2008-05-06 08:12:00,104.865,104.875,104.855,104.855,1394200000.0
2008-05-06 08:13:00,104.855,104.865,104.855,104.855,1282100001.0
2008-05-06 08:14:00,104.855,104.875,104.855,104.865,991200003.0
2008-05-06 08:15:00,104.865,104.875,104.855,104.855,720199999.0
2008-05-06 08:16:00,104.855,104.895,104.855,104.895,785199998.0
2008-05-06 08:17:00,104.895,104.895,104.875,104.895,45800000.0
2008-05-06 08:18:00,104.895,104.895,104.88,104.895,22100000.0
2008-05-06 08:19:00,104.88,104.88,104.875,104.875,16800000.0
2008-05-06 08:20:00,104.865,104.875,104.865,104.875,217899998.0
2008-05-06 08:21:00,104.875,104.875,104.875,104.875,32000000.0
2008-05-06 08:22:00,104.875,104.895,104.865,104.885,746200004.0
2008-05-06 08:23:00,104.885,104.895,104.875,104.885,601999995.0
2008-05-06 08:24:00,104.885,104.885,104.845,104.855,1797700006.0
2008-05-06 08:25:00,104.855,104.895,104.855,104.895,1151899997.0
2008-05-06 08:26:00,104.895,104.925,104.875,104.925,601599997.0
2008-05-06 08:27:00,104.925,104.935,104.915,104.925,1182299982.0
2008-05-06 08:28:00,104.925,104.925,104.915,104.915,116400000.0
2008-05-06 08:29:00,104.915,104.925,104.915,104.925,366300006.0
2008-05-06 08:30:00,104.925,104.935,104.92,104.925,359500000.0
2008-05-06 08:31:00,104.925,104.925,104.925,104.925,93600000.0
2008-05-06 08:32:00,104.925,104.935,104.925,104.935,233799998.0
2008-05-06 08:33:00,104.935,104.955,104.935,104.945,700399998.0
2008-05-06 08:34:00,104.945,104.945,104.935,104.935,462000003.0
2008-05-06 08:35:00,104.935,104.935,104.925,104.93,269100000.0
2008-05-06 08:36:00,104.93,104.935,104.925,104.925,384100000.0
2008-05-06 08:37:00,104.925,104.945,104.925,104.945,391900000.0
2008-05-06 08:38:00,104.945,104.945,104.935,104.935,676100003.0
2008-05-06 08:39:00,104.935,104.935,104.925,104.935,253200002.0
2008-05-06 08:40:00,104.935,104.935,104.915,104.93,878199999.0
2008-05-06 08:41:00,104.93,104.935,104.925,104.925,305700000.0
2008-05-06 08:42:00,104.925,104.925,104.915,104.925,225700000.0
2008-05-06 08:43:00,104.925,104.925,104.895,104.9,659300003.0
2008-05-06 08:44:00,104.9,104.92,104.895,104.915,484100000.0
2008-05-06 08:45:00,104.915,104.915,104.895,104.895,96500000.0
2008-05-06 08:46:00,104.895,104.905,104.855,104.865,678399995.0
2008-05-06 08:47:00,104.865,104.9,104.855,104.855,1817399989.0
2008-05-06 08:48:00,104.855,104.885,104.845,104.885,2012999985.0
2008-05-06 08:49:00,104.885,104.885,104.855,104.855,732200001.0
2008-05-06 08:50:00,104.855,104.885,104.85,104.885,1023200003.0
2008-05-06 08:51:00,104.885,104.905,104.875,104.895,1684499999.0
2008-05-06 08:52:00,104.89,104.92,104.88,104.91,687599994.0
2008-05-06 08:53:00,104.905,104.905,104.89,104.9,687599994.0
2008-05-06 08:54:00,104.9,104.945,104.895,104.935,1382800001.0
2008-05-06 08:55:00,104.935,104.955,104.935,104.945,1278599991.0
2008-05-06 08:56:00,104.945,104.955,104.935,104.945,837300000.0
2008-05-06 08:57:00,104.945,104.955,104.925,104.925,404999998.0
2008-05-06 08:58:00,104.925,104.945,104.905,104.925,953899999.0
2008-05-06 08:59:00,104.925,104.93,104.885,104.925,879600000.0
2008-05-06 09:00:00,104.925,104.935,104.915,104.925,738400003.0
2008-05-06 09:01:00,104.925,104.945,104.925,104.935,1097599997.0
2008-05-06 09:02:00,104.935,104.955,104.935,104.935,1161800006.0
2008-05-06 09:03:00,104.935,104.955,104.935,104.955,916200003.0
2008-05-06 09:04:00,104.945,104.975,104.945,104.975,1183399998.0
2008-05-06 09:05:00,104.97,105.01,104.97,104.99,869499997.0
2008-05-06 09:06:00,104.985,105.065,104.985,105.04,869499997.0
2008-05-06 09:07:00,105.035,105.04,105.02,105.03,57600000.0
2008-05-06 09:08:00,105.035,105.12,105.035,105.11,137600000.0
2008-05-06 09:09:00,105.105,105.12,105.09,105.1,109300000.0
2008-05-06 09:10:00,105.105,105.11,105.07,105.07,96100000.0
2008-05-06 09:11:00,105.07,105.095,105.07,105.09,81500000.0
2008-05-06 09:12:00,105.09,105.09,105.05,105.06,72400000.0
2008-05-06 09:13:00,105.055,105.055,105.005,105.03,93800000.0
2008-05-06 09:14:00,105.03,105.05,105.01,105.015,152200000.0
2008-05-06 09:15:00,105.015,105.02,104.995,105.01,196500000.0
2008-05-06 09:16:00,105.015,105.04,105.015,105.02,168800001.0
2008-05-06 09:17:00,105.02,105.03,105.01,105.02,94600000.0
2008-05-06 09:18:00,105.02,105.04,105.015,105.04,40300000.0
2008-05-06 09:19:00,105.04,105.08,105.02,105.03,134600000.0
2008-05-06 09:20:00,105.03,105.03,105.01,105.025,157700000.0
2008-05-06 09:21:00,105.025,105.04,105.025,105.03,129900000.0
2008-05-06 09:22:00,105.03,105.035,105.01,105.01,102300000.0
2008-05-06 09:23:00,105.01,105.035,105.01,105.02,44600000.0
2008-05-06 09:24:00,105.02,105.05,105.0,105.0,128200000.0
2008-05-06 09:25:00,105.0,105.02,104.98,104.995,215700000.0
2008-05-06 09:26:00,104.995,105.06,104.98,105.06,171000000.0
2008-05-06 09:27:00,105.07,105.09,105.03,105.05,111499999.0
2008-05-06 09:28:00,105.04,105.06,105.035,105.04,149400000.0
2008-05-06 09:29:00,105.04,105.04,105.03,105.03,63500000.0
2008-05-06 09:30:00,105.04,105.04,105.02,105.04,61100000.0
2008-05-06 09:31:00,105.05,105.06,105.01,105.015,113500000.0
2008-05-06 09:32:00,105.015,105.015,104.97,104.99,60100000.0
2008-05-06 09:33:00,104.99,104.99,104.98,104.98,85100000.0
2008-05-06 09:34:00,104.98,104.99,104.97,104.99,79400000.0
2008-05-06 09:35:00,104.99,105.085,104.97,105.055,251899999.0
2008-05-06 09:36:00,105.06,105.085,105.01,105.025,131100000.0
2008-05-06 09:37:00,105.025,105.03,104.99,105.005,169300000.0
2008-05-06 09:38:00,105.005,105.01,104.98,104.98,54700000.0
2008-05-06 09:39:00,104.975,105.015,104.97,105.01,49300000.0
2008-05-06 09:40:00,105.01,105.02,105.005,105.01,88500000.0
2008-05-06 09:41:00,105.01,105.01,104.985,104.985,44600000.0
2008-05-06 09:42:00,104.985,105.01,104.985,105.005,80700000.0
2008-05-06 09:43:00,105.005,105.015,105.005,105.01,40600000.0
2008-05-06 09:44:00,105.01,105.01,105.0,105.0,35900000.0
2008-05-06 09:45:00,105.0,105.005,104.96,104.995,103800000.0
2008-05-06 09:46:00,105.0,105.02,104.98,104.99,63400000.0
2008-05-06 09:47:00,104.99,104.99,104.965,104.97,50600000.0
2008-05-06 09:48:00,104.97,104.98,104.955,104.955,91200000.0
2008-05-06 09:49:00,104.955,104.955,104.935,104.935,24200000.0
2008-05-06 09:50:00,104.935,104.965,104.935,104.945,21500000.0
2008-05-06 09:51:00,104.945,104.945,104.91,104.915,121000000.0
2008-05-06 09:52:00,104.915,104.935,104.915,104.925,480500000.0
2008-05-06 09:53:00,104.925,104.945,104.915,104.945,106200000.0
2008-05-06 09:54:00,104.945,104.96,104.935,104.94,118300001.0
2008-05-06 09:55:00,104.94,104.965,104.925,104.955,43700000.0
2008-05-06 09:56:00,104.96,104.96,104.925,104.925,24500000.0
2008-05-06 09:57:00,104.925,104.93,104.915,104.915,25600000.0
2008-05-06 09:58:00,104.91,104.92,104.905,104.91,20200000.0
2008-05-06 09:59:00,104.915,104.92,104.9,104.9,57500000.0
2008-05-06 10:00:00,104.9,104.9,104.87,104.895,224100000.0
2008-05-06 10:01:00,104.885,104.89,104.875,104.88,41800000.0
2008-05-06 10:02:00,104.88,104.93,104.88,104.91,169000000.0
2008-05-06 10:03:00,104.905,104.93,104.905,104.92,31900000.0
2008-05-06 10:04:00,104.925,104.955,104.92,104.93,180500000.0
2008-05-06 10:05:00,104.93,104.935,104.915,104.935,360000000.0
2008-05-06 10:06:00,104.935,104.95,104.925,104.95,63000000.0
2008-05-06 10:07:00,104.945,104.965,104.92,104.945,371400000.0
2008-05-06 10:08:00,104.955,104.975,104.94,104.97,222300000.0
2008-05-06 10:09:00,104.97,105.01,104.97,104.98,283300000.0
2008-05-06 10:10:00,104.985,104.985,104.945,104.955,215900000.0
2008-05-06 10:11:00,104.955,104.97,104.935,104.935,123200000.0
2008-05-06 10:12:00,104.935,104.945,104.93,104.93,12400000.0
2008-05-06 10:13:00,104.93,104.97,104.915,104.96,157900000.0
2008-05-06 10:14:00,104.955,104.96,104.91,104.945,188200000.0
2008-05-06 10:15:00,104.945,104.95,104.94,104.95,14000000.0
2008-05-06 10:16:00,104.945,104.95,104.94,104.94,10500000.0
2008-05-06 10:17:00,104.94,104.955,104.94,104.955,81600000.0
2008-05-06 10:18:00,104.95,104.96,104.945,104.95,133200000.0
2008-05-06 10:19:00,104.95,104.96,104.935,104.935,189200000.0
2008-05-06 10:20:00,104.935,104.94,104.93,104.935,148100000.0
2008-05-06 10:21:00,104.935,104.94,104.905,104.92,228099999.0
2008-05-06 10:22:00,104.93,104.94,104.92,104.93,93200000.0
2008-05-06 10:23:00,104.93,104.93,104.92,104.925,7600000.0
2008-05-06 10:24:00,104.92,104.925,104.92,104.925,21700000.0
2008-05-06 10:25:00,104.925,104.925,104.905,104.91,218700000.0
2008-05-06 10:26:00,104.91,104.915,104.87,104.875,152200000.0
2008-05-06 10:27:00,104.885,104.9,104.885,104.895,189100002.0
2008-05-06 10:28:00,104.895,104.91,104.89,104.91,250200000.0
2008-05-06 10:29:00,104.91,104.945,104.91,104.935,170100000.0
2008-05-06 10:30:00,104.935,104.935,104.9,104.92,187100000.0
2008-05-06 10:31:00,104.92,104.92,104.885,104.89,107100000.0
2008-05-06 10:32:00,104.885,104.9,104.85,104.86,756100012.0
2008-05-06 10:33:00,104.85,104.86,104.81,104.825,267500000.0
2008-05-06 10:34:00,104.82,104.825,104.805,104.825,407999999.0
2008-05-06 10:35:00,104.825,104.845,104.795,104.845,516200004.0
2008-05-06 10:36:00,104.835,104.86,104.835,104.845,498900000.0
2008-05-06 10:37:00,104.845,104.845,104.82,104.83,261400001.0
2008-05-06 10:38:00,104.835,104.855,104.835,104.85,20200000.0
2008-05-06 10:39:00,104.85,104.86,104.84,104.855,126499999.0
2008-05-06 10:40:00,104.85,104.865,104.85,104.86,317900000.0
2008-05-06 10:41:00,104.86,104.86,104.85,104.85,23900000.0
2008-05-06 10:42:00,104.855,104.855,104.845,104.85,19400000.0
2008-05-06 10:43:00,104.85,104.85,104.795,104.815,199999999.0
2008-05-06 10:44:00,104.815,104.83,104.81,104.825,45400000.0
2008-05-06 10:45:00,104.82,104.83,104.81,104.82,83100000.0
2008-05-06 10:46:00,104.82,104.825,104.79,104.805,151000000.0
2008-05-06 10:47:00,104.8,104.8,104.78,104.79,103200000.0
2008-05-06 10:48:00,104.795,104.81,104.795,104.81,11400000.0
2008-05-06 10:49:00,104.805,104.81,104.795,104.8,260299999.0
2008-05-06 10:50:00,104.8,104.82,104.795,104.815,126800001.0
2008-05-06 10:51:00,104.815,104.845,104.81,104.835,152200000.0
2008-05-06 10:52:00,104.835,104.855,104.83,104.84,146700000.0
2008-05-06 10:53:00,104.84,104.845,104.82,104.82,21000000.0
2008-05-06 10:54:00,104.82,104.83,104.82,104.825,7000000.0
2008-05-06 10:55:00,104.825,104.825,104.76,104.76,296300000.0
2008-05-06 10:56:00,104.765,104.775,104.735,104.74,311700002.0
2008-05-06 10:57:00,104.735,104.76,104.72,104.73,237599999.0
2008-05-06 10:58:00,104.735,104.76,104.735,104.75,119700000.0
2008-05-06 10:59:00,104.76,104.775,104.745,104.745,797699999.0
2008-05-06 11:00:00,104.745,104.755,104.69,104.71,435200002.0
2008-05-06 11:01:00,104.705,104.74,104.7,104.735,168400000.0
2008-05-06 11:02:00,104.735,104.735,104.71,104.72,88500001.0
2008-05-06 11:03:00,104.72,104.74,104.71,104.73,80400000.0
2008-05-06 11:04:00,104.73,104.745,104.72,104.74,158800000.0
2008-05-06 11:05:00,104.74,104.755,104.71,104.71,152600000.0
2008-05-06 11:06:00,104.715,104.725,104.705,104.72,77500000.0
2008-05-06 11:07:00,104.72,104.73,104.72,104.725,56900000.0
2008-05-06 11:08:00,104.725,104.74,104.72,104.73,111300000.0
2008-05-06 11:09:00,104.73,104.75,104.725,104.74,33600000.0
2008-05-06 11:10:00,104.74,104.76,104.735,104.76,60900000.0
2008-05-06 11:11:00,104.77,104.78,104.76,104.775,152100000.0
2008-05-06 11:12:00,104.775,104.79,104.775,104.78,92100000.0
2008-05-06 11:13:00,104.78,104.78,104.765,104.78,51800000.0
2008-05-06 11:14:00,104.775,104.785,104.775,104.785,53500000.0
2008-05-06 11:15:00,104.775,104.78,104.76,104.76,111299999.0
2008-05-06 11:16:00,104.76,104.76,104.755,104.76,21900000.0
2008-05-06 11:17:00,104.76,104.79,104.76,104.77,31900000.0
2008-05-06 11:18:00,104.775,104.775,104.775,104.775,4800000.0
2008-05-06 11:19:00,104.775,104.79,104.775,104.78,41300000.0
2008-05-06 11:20:00,104.78,104.78,104.77,104.78,72700000.0
2008-05-06 11:21:00,104.78,104.78,104.78,104.78,2800000.0
2008-05-06 11:22:00,104.78,104.78,104.78,104.78,400000.0
2008-05-06 11:23:00,104.78,104.78,104.75,104.75,60700000.0
2008-05-06 11:24:00,104.755,104.755,104.74,104.75,30400000.0
2008-05-06 11:25:00,104.75,104.79,104.745,104.78,75700000.0
2008-05-06 11:26:00,104.775,104.775,104.745,104.76,83400000.0
2008-05-06 11:27:00,104.75,104.76,104.745,104.75,64599999.0
2008-05-06 11:28:00,104.75,104.78,104.745,104.78,36900000.0
2008-05-06 11:29:00,104.77,104.78,104.77,104.77,10600000.0
2008-05-06 11:30:00,104.77,104.79,104.765,104.79,44200000.0
2008-05-06 11:31:00,104.795,104.795,104.795,104.795,4800000.0
2008-05-06 11:32:00,104.795,104.815,104.76,104.765,131300000.0
2008-05-06 11:33:00,104.77,104.78,104.77,104.78,10200000.0
2008-05-06 11:34:00,104.775,104.775,104.69,104.73,132600000.0
2008-05-06 11:35:00,104.73,104.73,104.7,104.71,70300000.0
2008-05-06 11:36:00,104.72,104.72,104.69,104.71,123900000.0
2008-05-06 11:37:00,104.71,104.74,104.7,104.74,124600000.0
2008-05-06 11:38:00,104.74,104.74,104.72,104.73,99300000.0
2008-05-06 11:39:00,104.73,104.74,104.72,104.725,74400000.0
2008-05-06 11:40:00,104.73,104.73,104.7,104.71,47200000.0
2008-05-06 11:41:00,104.71,104.72,104.71,104.715,24100000.0
2008-05-06 11:42:00,104.72,104.72,104.66,104.68,355500000.0
2008-05-06 11:43:00,104.68,104.68,104.655,104.68,41500000.0
2008-05-06 11:44:00,104.685,104.69,104.65,104.655,118000000.0
2008-05-06 11:45:00,104.65,104.72,104.65,104.69,185200000.0
2008-05-06 11:46:00,104.69,104.69,104.66,104.675,121300000.0
2008-05-06 11:47:00,104.68,104.73,104.675,104.72,74100000.0
2008-05-06 11:48:00,104.715,104.72,104.705,104.71,35900000.0
2008-05-06 11:49:00,104.705,104.72,104.7,104.7,38900000.0
2008-05-06 11:50:00,104.705,104.72,104.66,104.66,121500000.0
2008-05-06 11:51:00,104.66,104.67,104.64,104.665,115100000.0
2008-05-06 11:52:00,104.66,104.66,104.65,104.66,122700000.0
2008-05-06 11:53:00,104.655,104.67,104.65,104.67,41200000.0
2008-05-06 11:54:00,104.67,104.67,104.655,104.67,26200000.0
2008-05-06 11:55:00,104.67,104.685,104.66,104.67,39300000.0
2008-05-06 11:56:00,104.665,104.69,104.665,104.675,36800000.0
2008-05-06 11:57:00,104.675,104.68,104.635,104.66,163300000.0
2008-05-06 11:58:00,104.66,104.68,104.64,104.65,105000000.0
2008-05-06 11:59:00,104.65,104.69,104.64,104.685,85000000.0
2008-05-06 12:00:00,104.69,104.69,104.66,104.67,36800000.0
2008-05-06 12:01:00,104.67,104.675,104.63,104.645,123299999.0
2008-05-06 12:02:00,104.645,104.655,104.645,104.65,54100000.0
2008-05-06 12:03:00,104.655,104.68,104.65,104.67,147700000.0
2008-05-06 12:04:00,104.665,104.675,104.655,104.66,136500000.0
2008-05-06 12:05:00,104.665,104.68,104.66,104.68,97700000.0
2008-05-06 12:06:00,104.675,104.68,104.65,104.67,195000000.0
2008-05-06 12:07:00,104.665,104.67,104.655,104.66,179100000.0
2008-05-06 12:08:00,104.655,104.675,104.65,104.66,253000001.0
2008-05-06 12:09:00,104.665,104.705,104.655,104.685,237700001.0
2008-05-06 12:10:00,104.68,104.68,104.645,104.645,245000000.0
2008-05-06 12:11:00,104.645,104.645,104.575,104.575,223600000.0
2008-05-06 12:12:00,104.575,104.655,104.575,104.635,858400000.0
2008-05-06 12:13:00,104.63,104.645,104.62,104.645,105100000.0
2008-05-06 12:14:00,104.65,104.67,104.645,104.66,62000000.0
2008-05-06 12:15:00,104.665,104.67,104.65,104.66,59200000.0
2008-05-06 12:16:00,104.655,104.665,104.65,104.665,84400000.0
2008-05-06 12:17:00,104.665,104.76,104.66,104.755,89900000.0
2008-05-06 12:18:00,104.755,104.755,104.715,104.74,192900000.0
2008-05-06 12:19:00,104.735,104.745,104.725,104.74,27900000.0
2008-05-06 12:20:00,104.74,104.75,104.725,104.735,54200000.0
2008-05-06 12:21:00,104.73,104.765,104.73,104.755,159500000.0
2008-05-06 12:22:00,104.75,104.76,104.75,104.755,15900000.0
2008-05-06 12:23:00,104.755,104.755,104.74,104.745,135600000.0
2008-05-06 12:24:00,104.745,104.76,104.745,104.755,254800000.0
2008-05-06 12:25:00,104.76,104.76,104.71,104.725,497200000.0
2008-05-06 12:26:00,104.725,104.75,104.725,104.75,182900000.0
2008-05-06 12:27:00,104.76,104.765,104.75,104.755,217900000.0
2008-05-06 12:28:00,104.755,104.765,104.74,104.75,215500000.0
2008-05-06 12:29:00,104.745,104.755,104.74,104.745,118199998.0
2008-05-06 12:30:00,104.76,104.76,104.715,104.73,125099999.0
2008-05-06 12:31:00,104.73,104.76,104.73,104.74,90000000.0
2008-05-06 12:32:00,104.74,104.77,104.74,104.77,112200000.0
2008-05-06 12:33:00,104.77,104.84,104.77,104.825,233300001.0
2008-05-06 12:34:00,104.83,104.86,104.805,104.825,253499999.0
2008-05-06 12:35:00,104.825,104.85,104.815,104.835,219800000.0
2008-05-06 12:36:00,104.835,104.9,104.83,104.875,271300000.0
2008-05-06 12:37:00,104.875,104.885,104.86,104.88,252200000.0
2008-05-06 12:38:00,104.875,104.895,104.875,104.89,52900000.0
2008-05-06 12:39:00,104.885,104.915,104.885,104.91,61400000.0
2008-05-06 12:40:00,104.92,104.92,104.9,104.9,109400000.0
2008-05-06 12:41:00,104.905,104.905,104.89,104.9,33000000.0
2008-05-06 12:42:00,104.89,104.895,104.855,104.86,340800000.0
2008-05-06 12:43:00,104.86,104.87,104.855,104.855,128699999.0
2008-05-06 12:44:00,104.855,104.855,104.85,104.855,22600000.0
2008-05-06 12:45:00,104.855,104.865,104.845,104.86,255300000.0
2008-05-06 12:46:00,104.86,104.875,104.855,104.87,126300000.0
2008-05-06 12:47:00,104.865,104.88,104.855,104.865,113000000.0
2008-05-06 12:48:00,104.865,104.88,104.86,104.865,117900000.0
2008-05-06 12:49:00,104.86,104.865,104.845,104.86,193000000.0
2008-05-06 12:50:00,104.86,104.875,104.855,104.865,156900000.0
2008-05-06 12:51:00,104.87,104.87,104.85,104.86,142100000.0
2008-05-06 12:52:00,104.855,104.86,104.845,104.85,34100000.0
2008-05-06 12:53:00,104.855,104.855,104.84,104.845,49600000.0
2008-05-06 12:54:00,104.845,104.855,104.845,104.855,71400000.0
2008-05-06 12:55:00,104.855,104.865,104.855,104.855,187100000.0
2008-05-06 12:56:00,104.855,104.86,104.855,104.855,64900000.0
2008-05-06 12:57:00,104.855,104.855,104.84,104.845,192700000.0
2008-05-06 12:58:00,104.84,104.845,104.84,104.845,52200000.0
2008-05-06 12:59:00,104.845,104.855,104.84,104.845,154500000.0
2008-05-06 13:00:00,104.845,104.845,104.83,104.835,186600000.0
2008-05-06 13:01:00,104.835,104.845,104.835,104.835,320100000.0
2008-05-06 13:02:00,104.835,104.845,104.825,104.84,93200000.0
2008-05-06 13:03:00,104.835,104.84,104.825,104.84,64700000.0
2008-05-06 13:04:00,104.835,104.84,104.81,104.815,76700000.0
2008-05-06 13:05:00,104.81,104.82,104.785,104.79,214500001.0
2008-05-06 13:06:00,104.795,104.815,104.79,104.81,269799999.0
2008-05-06 13:07:00,104.805,104.82,104.805,104.815,172200000.0
2008-05-06 13:08:00,104.815,104.815,104.8,104.81,123300000.0
2008-05-06 13:09:00,104.815,104.82,104.81,104.815,50800000.0
2008-05-06 13:10:00,104.815,104.82,104.81,104.815,20300000.0
2008-05-06 13:11:00,104.81,104.81,104.755,104.76,183500000.0
2008-05-06 13:12:00,104.76,104.78,104.76,104.77,81200000.0
2008-05-06 13:13:00,104.775,104.795,104.775,104.78,28200000.0
2008-05-06 13:14:00,104.785,104.84,104.78,104.835,185900002.0
2008-05-06 13:15:00,104.84,104.85,104.83,104.85,297800004.0
2008-05-06 13:16:00,104.845,104.87,104.845,104.86,100000000.0
2008-05-06 13:17:00,104.86,104.86,104.835,104.86,25900000.0
2008-05-06 13:18:00,104.855,104.875,104.855,104.875,8000000.0
2008-05-06 13:19:00,104.865,104.875,104.84,104.84,24000000.0
2008-05-06 13:20:00,104.835,104.84,104.83,104.83,19100000.0
2008-05-06 13:21:00,104.83,104.83,104.805,104.82,31000000.0
2008-05-06 13:22:00,104.82,104.83,104.82,104.83,7400000.0
2008-05-06 13:23:00,104.835,104.85,104.82,104.825,46100000.0
2008-05-06 13:24:00,104.83,104.84,104.82,104.83,27600000.0
2008-05-06 13:25:00,104.83,104.845,104.805,104.81,73900000.0
2008-05-06 13:26:00,104.815,104.82,104.8,104.82,44300000.0
2008-05-06 13:27:00,104.815,104.815,104.77,104.785,38700000.0
2008-05-06 13:28:00,104.785,104.785,104.76,104.775,25300000.0
2008-05-06 13:29:00,104.78,104.79,104.73,104.745,93900000.0
2008-05-06 13:30:00,104.745,104.745,104.69,104.715,386700000.0
2008-05-06 13:31:00,104.715,104.755,104.715,104.735,375300000.0
2008-05-06 13:32:00,104.735,104.735,104.675,104.685,461300000.0
2008-05-06 13:33:00,104.695,104.695,104.575,104.615,760500001.0
2008-05-06 13:34:00,104.615,104.655,104.61,104.645,464250000.0
2008-05-06 13:35:00,104.645,104.675,104.635,104.64,446000000.0
2008-05-06 13:36:00,104.64,104.67,104.635,104.66,298500000.0
2008-05-06 13:37:00,104.665,104.67,104.63,104.64,153200000.0
2008-05-06 13:38:00,104.645,104.65,104.615,104.615,93999999.0
2008-05-06 13:39:00,104.615,104.615,104.575,104.605,95600000.0
2008-05-06 13:40:00,104.605,104.645,104.585,104.63,212500000.0
2008-05-06 13:41:00,104.63,104.63,104.605,104.61,38100000.0
2008-05-06 13:42:00,104.61,104.61,104.54,104.545,71500000.0
2008-05-06 13:43:00,104.54,104.54,104.445,104.495,559550000.0
2008-05-06 13:44:00,104.495,104.495,104.45,104.465,727600003.0
2008-05-06 13:45:00,104.47,104.475,104.44,104.465,462100000.0
2008-05-06 13:46:00,104.465,104.47,104.435,104.45,371500001.0
2008-05-06 13:47:00,104.45,104.46,104.415,104.445,397350000.0
2008-05-06 13:48:00,104.455,104.485,104.445,104.46,314800001.0
2008-05-06 13:49:00,104.46,104.47,104.445,104.455,584600001.0
2008-05-06 13:50:00,104.45,104.48,104.425,104.475,489500000.0
2008-05-06 13:51:00,104.475,104.5,104.47,104.485,67200000.0
2008-05-06 13:52:00,104.49,104.55,104.48,104.55,104600000.0
2008-05-06 13:53:00,104.55,104.56,104.535,104.56,122800000.0
2008-05-06 13:54:00,104.555,104.555,104.54,104.54,47900000.0
2008-05-06 13:55:00,104.545,104.545,104.52,104.53,49300000.0
2008-05-06 13:56:00,104.53,104.56,104.53,104.535,71500000.0
2008-05-06 13:57:00,104.535,104.555,104.535,104.55,93200000.0
2008-05-06 13:58:00,104.555,104.555,104.535,104.54,58200000.0
2008-05-06 13:59:00,104.545,104.56,104.535,104.56,24400000.0
2008-05-06 14:00:00,104.555,104.565,104.535,104.54,55000000.0
2008-05-06 14:01:00,104.54,104.545,104.515,104.545,25200000.0
2008-05-06 14:02:00,104.545,104.545,104.54,104.545,6600000.0
2008-05-06 14:03:00,104.54,104.54,104.505,104.51,55899999.0
2008-05-06 14:04:00,104.51,104.515,104.47,104.475,168599998.0
2008-05-06 14:05:00,104.475,104.48,104.43,104.44,707000000.0
2008-05-06 14:06:00,104.435,104.455,104.41,104.415,772100002.0
2008-05-06 14:07:00,104.41,104.41,104.37,104.38,631000003.0
2008-05-06 14:08:00,104.385,104.385,104.36,104.385,117200000.0
2008-05-06 14:09:00,104.385,104.4,104.36,104.38,109200000.0
2008-05-06 14:10:00,104.38,104.47,104.38,104.435,112600000.0
2008-05-06 14:11:00,104.435,104.445,104.425,104.44,213800000.0
2008-05-06 14:12:00,104.44,104.51,104.43,104.505,397200001.0
2008-05-06 14:13:00,104.505,104.51,104.49,104.49,151300000.0
2008-05-06 14:14:00,104.49,104.51,104.46,104.475,138500000.0
2008-05-06 14:15:00,104.485,104.53,104.475,104.52,20000000.0
2008-05-06 14:16:00,104.525,104.55,104.52,104.53,68300000.0
2008-05-06 14:17:00,104.53,104.53,104.48,104.52,98700000.0
2008-05-06 14:18:00,104.51,104.54,104.51,104.525,48300000.0
2008-05-06 14:19:00,104.525,104.54,104.525,104.53,42300000.0
2008-05-06 14:20:00,104.53,104.53,104.46,104.475,136900000.0
2008-05-06 14:21:00,104.47,104.49,104.47,104.49,36200000.0
2008-05-06 14:22:00,104.49,104.51,104.485,104.49,89400000.0
2008-05-06 14:23:00,104.5,104.525,104.5,104.51,83900000.0
2008-05-06 14:24:00,104.51,104.52,104.51,104.51,24700000.0
2008-05-06 14:25:00,104.51,104.51,104.48,104.49,98500000.0
2008-05-06 14:26:00,104.495,104.515,104.49,104.515,377500000.0
2008-05-06 14:27:00,104.52,104.57,104.52,104.535,393600000.0
2008-05-06 14:28:00,104.53,104.58,104.53,104.555,253400000.0
2008-05-06 14:29:00,104.555,104.58,104.55,104.575,195400000.0
2008-05-06 14:30:00,104.575,104.58,104.565,104.575,240000000.0
2008-05-06 14:31:00,104.575,104.585,104.555,104.57,388000000.0
2008-05-06 14:32:00,104.575,104.585,104.56,104.56,181000000.0
2008-05-06 14:33:00,104.56,104.575,104.55,104.565,203700000.0
2008-05-06 14:34:00,104.565,104.565,104.52,104.525,208000000.0
2008-05-06 14:35:00,104.52,104.525,104.475,104.49,390200001.0
2008-05-06 14:36:00,104.485,104.505,104.485,104.5,135100000.0
2008-05-06 14:37:00,104.505,104.525,104.505,104.52,68700000.0
2008-05-06 14:38:00,104.52,104.52,104.45,104.465,133000000.0
2008-05-06 14:39:00,104.465,104.465,104.43,104.44,108200000.0
2008-05-06 14:40:00,104.445,104.46,104.41,104.46,322200000.0
2008-05-06 14:41:00,104.455,104.48,104.455,104.47,116500001.0
2008-05-06 14:42:00,104.465,104.465,104.435,104.435,249000001.0
2008-05-06 14:43:00,104.43,104.43,104.4,104.41,393000001.0
2008-05-06 14:44:00,104.41,104.415,104.39,104.4,55900000.0
2008-05-06 14:45:00,104.395,104.425,104.395,104.425,135000000.0
2008-05-06 14:46:00,104.42,104.425,104.4,104.42,171900000.0
2008-05-06 14:47:00,104.42,104.45,104.42,104.45,113500000.0
2008-05-06 14:48:00,104.445,104.46,104.445,104.45,46900000.0
2008-05-06 14:49:00,104.445,104.455,104.44,104.45,45200000.0
2008-05-06 14:50:00,104.445,104.445,104.405,104.41,105900000.0
2008-05-06 14:51:00,104.41,104.41,104.37,104.38,141100000.0
2008-05-06 14:52:00,104.39,104.39,104.36,104.37,125400000.0
2008-05-06 14:53:00,104.37,104.41,104.37,104.41,104000000.0
2008-05-06 14:54:00,104.41,104.41,104.4,104.41,16900000.0
2008-05-06 14:55:00,104.41,104.43,104.4,104.42,156900000.0
2008-05-06 14:56:00,104.425,104.425,104.385,104.385,179300000.0
2008-05-06 14:57:00,104.38,104.435,104.38,104.425,187400000.0
2008-05-06 14:58:00,104.425,104.435,104.415,104.425,103200000.0
2008-05-06 14:59:00,104.425,104.44,104.365,104.37,159100000.0
2008-05-06 15:00:00,104.37,104.37,104.32,104.33,91200000.0
2008-05-06 15:01:00,104.33,104.33,104.3,104.3,72300000.0
2008-05-06 15:02:00,104.3,104.32,104.29,104.32,87900000.0
2008-05-06 15:03:00,104.32,104.34,104.32,104.33,91400000.0
2008-05-06 15:04:00,104.325,104.335,104.31,104.315,105800000.0
2008-05-06 15:05:00,104.315,104.325,104.295,104.295,213200000.0
2008-05-06 15:06:00,104.295,104.305,104.27,104.275,495350000.0
2008-05-06 15:07:00,104.275,104.28,104.235,104.25,315399999.0
2008-05-06 15:08:00,104.26,104.33,104.255,104.32,212700000.0
2008-05-06 15:09:00,104.325,104.34,104.315,104.33,179400000.0
2008-05-06 15:10:00,104.33,104.34,104.31,104.34,116600000.0
2008-05-06 15:11:00,104.34,104.35,104.34,104.34,73400000.0
2008-05-06 15:12:00,104.345,104.345,104.28,104.295,193800000.0
2008-05-06 15:13:00,104.295,104.315,104.26,104.275,174500000.0
2008-05-06 15:14:00,104.275,104.275,104.195,104.2,253600000.0
2008-05-06 15:15:00,104.205,104.205,104.135,104.155,983299997.0
2008-05-06 15:16:00,104.155,104.175,104.135,104.165,1034799997.0
2008-05-06 15:17:00,104.165,104.21,104.165,104.21,810499994.0
2008-05-06 15:18:00,104.21,104.22,104.19,104.205,906600002.0
2008-05-06 15:19:00,104.215,104.25,104.215,104.235,619799997.0
2008-05-06 15:20:00,104.225,104.265,104.225,104.255,636599999.0
2008-05-06 15:21:00,104.255,104.28,104.25,104.27,938299998.0
2008-05-06 15:22:00,104.265,104.295,104.265,104.275,886900001.0
2008-05-06 15:23:00,104.285,104.295,104.27,104.29,128700000.0
2008-05-06 15:24:00,104.29,104.3,104.285,104.29,90700000.0
2008-05-06 15:25:00,104.29,104.31,104.28,104.3,93800000.0
2008-05-06 15:26:00,104.3,104.3,104.29,104.29,99600000.0
2008-05-06 15:27:00,104.29,104.295,104.28,104.285,146000000.0
2008-05-06 15:28:00,104.285,104.305,104.285,104.305,817599998.0
2008-05-06 15:29:00,104.31,104.32,104.305,104.315,121800000.0
2008-05-06 15:30:00,104.315,104.365,104.315,104.34,666799992.0
2008-05-06 15:31:00,104.34,104.345,104.285,104.285,450400000.0
2008-05-06 15:32:00,104.28,104.285,104.23,104.23,557900002.0
2008-05-06 15:33:00,104.23,104.24,104.21,104.235,599100001.0
2008-05-06 15:34:00,104.235,104.26,104.23,104.245,623700004.0
2008-05-06 15:35:00,104.255,104.335,104.24,104.33,784881058.0
2008-05-06 15:36:00,104.335,104.335,104.295,104.33,719000000.0
2008-05-06 15:37:00,104.33,104.33,104.295,104.3,742199999.0
2008-05-06 15:38:00,104.3,104.31,104.265,104.3,594300000.0
2008-05-06 15:39:00,104.295,104.295,104.255,104.28,645300000.0
2008-05-06 15:40:00,104.28,104.295,104.26,104.285,584399999.0
2008-05-06 15:41:00,104.285,104.285,104.205,104.21,467300000.0
2008-05-06 15:42:00,104.21,104.26,104.205,104.245,775900000.0
2008-05-06 15:43:00,104.24,104.26,104.215,104.215,927399999.0
2008-05-06 15:44:00,104.215,104.26,104.21,104.25,537600000.0
2008-05-06 15:45:00,104.25,104.25,104.185,104.19,530699999.0
2008-05-06 15:46:00,104.19,104.23,104.18,104.185,804900007.0
2008-05-06 15:47:00,104.185,104.21,104.165,104.17,1195400002.0
2008-05-06 15:48:00,104.17,104.185,104.135,104.18,784299999.0
2008-05-06 15:49:00,104.18,104.235,104.16,104.215,1266399997.0
2008-05-06 15:50:00,104.215,104.225,104.2,104.22,1489999993.0
2008-05-06 15:51:00,104.215,104.225,104.2,104.225,919800004.0
2008-05-06 15:52:00,104.225,104.225,104.195,104.205,1004600010.0
2008-05-06 15:53:00,104.205,104.215,104.185,104.215,814900002.0
2008-05-06 15:54:00,104.215,104.23,104.205,104.215,657900004.0
2008-05-06 15:55:00,104.21,104.235,104.185,104.235,599100002.0
2008-05-06 15:56:00,104.235,104.275,104.22,104.23,744300001.0
2008-05-06 15:57:00,104.23,104.23,104.175,104.215,681300000.0
2008-05-06 15:58:00,104.22,104.23,104.195,104.215,788800005.0
2008-05-06 15:59:00,104.215,104.225,104.195,104.22,498499998.0
2008-05-06 16:00:00,104.22,104.275,104.175,104.25,803899999.0
2008-05-06 16:01:00,104.25,104.295,104.245,104.29,792600000.0
2008-05-06 16:02:00,104.29,104.305,104.28,104.29,746600003.0
2008-05-06 16:03:00,104.285,104.285,104.215,104.235,812000000.0
2008-05-06 16:04:00,104.225,104.245,104.205,104.225,907799999.0
2008-05-06 16:05:00,104.225,104.295,104.215,104.235,1307900000.0
2008-05-06 16:06:00,104.235,104.235,104.145,104.155,1325499999.0
2008-05-06 16:07:00,104.155,104.175,104.135,104.17,1089799999.0
2008-05-06 16:08:00,104.17,104.175,104.13,104.145,1132499997.0
2008-05-06 16:09:00,104.135,104.185,104.135,104.175,1408500009.0
2008-05-06 16:10:00,104.18,104.235,104.18,104.225,1262199998.0
2008-05-06 16:11:00,104.23,104.245,104.165,104.17,895700002.0
2008-05-06 16:12:00,104.17,104.2,104.15,104.19,714000003.0
2008-05-06 16:13:00,104.185,104.19,104.155,104.185,463499999.0
2008-05-06 16:14:00,104.185,104.19,104.11,104.115,629500001.0
2008-05-06 16:15:00,104.115,104.115,104.02,104.035,990899999.0
2008-05-06 16:16:00,104.025,104.085,104.025,104.065,1437099991.0
2008-05-06 16:17:00,104.065,104.07,104.025,104.06,1058500001.0
2008-05-06 16:18:00,104.06,104.085,104.055,104.085,527999999.0
2008-05-06 16:19:00,104.085,104.135,104.085,104.13,773700001.0
2008-05-06 16:20:00,104.135,104.18,104.13,104.18,558699998.0
2008-05-06 16:21:00,104.18,104.18,104.105,104.125,720000002.0
2008-05-06 16:22:00,104.125,104.175,104.115,104.15,980699995.0
2008-05-06 16:23:00,104.15,104.155,104.12,104.145,519800000.0
2008-05-06 16:24:00,104.15,104.185,104.14,104.155,545899999.0
2008-05-06 16:25:00,104.155,104.19,104.15,104.19,709500000.0
2008-05-06 16:26:00,104.19,104.225,104.17,104.22,699100000.0
2008-05-06 16:27:00,104.215,104.245,104.2,104.23,664099998.0
2008-05-06 16:28:00,104.225,104.265,104.21,104.25,1082100001.0
2008-05-06 16:29:00,104.24,104.24,104.215,104.22,525300000.0
2008-05-06 16:30:00,104.215,104.215,104.185,104.185,220500001.0
2008-05-06 16:31:00,104.185,104.215,104.185,104.215,587200002.0
2008-05-06 16:32:00,104.215,104.235,104.195,104.205,564300005.0
2008-05-06 16:33:00,104.21,104.215,104.2,104.2,241200000.0
2008-05-06 16:34:00,104.2,104.21,104.16,104.185,492999999.0
2008-05-06 16:35:00,104.185,104.215,104.185,104.19,841299999.0
2008-05-06 16:36:00,104.19,104.225,104.175,104.22,664399999.0
2008-05-06 16:37:00,104.22,104.29,104.215,104.27,797299999.0
2008-05-06 16:38:00,104.27,104.275,104.245,104.275,599399996.0
2008-05-06 16:39:00,104.275,104.28,104.24,104.245,910300003.0
2008-05-06 16:40:00,104.245,104.27,104.235,104.255,620799998.0
2008-05-06 16:41:00,104.26,104.285,104.255,104.275,543899999.0
2008-05-06 16:42:00,104.28,104.31,104.26,104.31,886500000.0
2008-05-06 16:43:00,104.305,104.375,104.3,104.34,1010400000.0
2008-05-06 16:44:00,104.345,104.365,104.34,104.35,216500000.0
2008-05-06 16:45:00,104.35,104.36,104.335,104.345,315999999.0
2008-05-06 16:46:00,104.345,104.345,104.3,104.3,343399999.0
2008-05-06 16:47:00,104.3,104.365,104.295,104.365,585499998.0
2008-05-06 16:48:00,104.365,104.385,104.35,104.36,709200000.0
2008-05-06 16:49:00,104.365,104.405,104.355,104.395,631800000.0
2008-05-06 16:50:00,104.4,104.415,104.395,104.4,464999998.0
2008-05-06 16:51:00,104.405,104.405,104.37,104.375,417400000.0
2008-05-06 16:52:00,104.38,104.405,104.37,104.4,525699999.0
2008-05-06 16:53:00,104.395,104.45,104.39,104.45,603800000.0
2008-05-06 16:54:00,104.45,104.46,104.44,104.455,579000000.0
2008-05-06 16:55:00,104.455,104.465,104.43,104.43,496500000.0
2008-05-06 16:56:00,104.43,104.44,104.425,104.43,382400000.0
2008-05-06 16:57:00,104.43,104.445,104.425,104.425,552199999.0
2008-05-06 16:58:00,104.425,104.465,104.425,104.455,449900001.0
2008-05-06 16:59:00,104.455,104.465,104.415,104.42,464600000.0
2008-05-06 17:00:00,104.42,104.435,104.41,104.43,643900000.0
2008-05-06 17:01:00,104.42,104.435,104.405,104.41,429600002.0
2008-05-06 17:02:00,104.41,104.42,104.38,104.4,272000000.0
2008-05-06 17:03:00,104.4,104.415,104.4,104.415,155100001.0
2008-05-06 17:04:00,104.415,104.435,104.415,104.42,1148400006.0
2008-05-06 17:05:00,104.42,104.46,104.415,104.45,1071100003.0
2008-05-06 17:06:00,104.445,104.5,104.445,104.485,708799999.0
2008-05-06 17:07:00,104.49,104.495,104.44,104.485,529300000.0
2008-05-06 17:08:00,104.48,104.525,104.475,104.5,692900000.0
2008-05-06 17:09:00,104.5,104.505,104.475,104.485,552399998.0
2008-05-06 17:10:00,104.485,104.485,104.465,104.475,885699999.0
2008-05-06 17:11:00,104.48,104.495,104.465,104.495,799999994.0
2008-05-06 17:12:00,104.495,104.52,104.48,104.52,571100001.0
2008-05-06 17:13:00,104.525,104.54,104.5,104.505,413800000.0
2008-05-06 17:14:00,104.505,104.51,104.485,104.49,357300000.0
2008-05-06 17:15:00,104.485,104.515,104.48,104.48,433800000.0
2008-05-06 17:16:00,104.48,104.505,104.47,104.48,592100001.0
2008-05-06 17:17:00,104.48,104.495,104.465,104.48,891000000.0
2008-05-06 17:18:00,104.48,104.48,104.435,104.44,619100000.0
2008-05-06 17:19:00,104.435,104.445,104.425,104.435,1267099995.0
2008-05-06 17:20:00,104.435,104.44,104.41,104.42,746699999.0
2008-05-06 17:21:00,104.42,104.435,104.405,104.43,685899998.0
2008-05-06 17:22:00,104.43,104.43,104.395,104.4,572799998.0
2008-05-06 17:23:00,104.4,104.405,104.375,104.385,939199999.0
2008-05-06 17:24:00,104.375,104.385,104.36,104.385,1060199995.0
2008-05-06 17:25:00,104.385,104.395,104.375,104.385,494499997.0
2008-05-06 17:26:00,104.385,104.39,104.36,104.375,569699996.0
2008-05-06 17:27:00,104.375,104.375,104.37,104.375,458800000.0
2008-05-06 17:28:00,104.375,104.395,104.37,104.385,687900001.0
2008-05-06 17:29:00,104.385,104.41,104.38,104.395,632899999.0
2008-05-06 17:30:00,104.395,104.45,104.385,104.44,581399998.0
2008-05-06 17:31:00,104.44,104.44,104.4,104.4,220500000.0
2008-05-06 17:32:00,104.395,104.42,104.385,104.42,682500000.0
2008-05-06 17:33:00,104.42,104.42,104.385,104.39,224100000.0
2008-05-06 17:34:00,104.39,104.41,104.385,104.4,225500000.0
2008-05-06 17:35:00,104.4,104.415,104.385,104.405,1034100004.0
2008-05-06 17:36:00,104.405,104.445,104.405,104.44,216400001.0
2008-05-06 17:37:00,104.445,104.445,104.425,104.425,546400004.0
2008-05-06 17:38:00,104.425,104.445,104.425,104.44,804599998.0
2008-05-06 17:39:00,104.44,104.445,104.43,104.435,115600001.0
2008-05-06 17:40:00,104.435,104.44,104.385,104.385,682599996.0
2008-05-06 17:41:00,104.385,104.415,104.385,104.405,659699999.0
2008-05-06 17:42:00,104.405,104.435,104.405,104.435,565099999.0
2008-05-06 17:43:00,104.435,104.465,104.415,104.43,915400001.0
2008-05-06 17:44:00,104.425,104.43,104.42,104.42,42800000.0
2008-05-06 17:45:00,104.42,104.43,104.415,104.42,441800000.0
2008-05-06 17:46:00,104.42,104.45,104.42,104.445,354499999.0
2008-05-06 17:47:00,104.445,104.455,104.44,104.45,398000000.0
2008-05-06 17:48:00,104.45,104.465,104.44,104.455,823700000.0
2008-05-06 17:49:00,104.455,104.46,104.445,104.455,508399999.0
2008-05-06 17:50:00,104.455,104.465,104.45,104.46,196800000.0
2008-05-06 17:51:00,104.46,104.475,104.445,104.45,167500000.0
2008-05-06 17:52:00,104.46,104.475,104.45,104.47,85400000.0
2008-05-06 17:53:00,104.47,104.475,104.45,104.465,592700001.0
2008-05-06 17:54:00,104.465,104.49,104.46,104.48,711300003.0
2008-05-06 17:55:00,104.475,104.485,104.47,104.475,1597399995.0
2008-05-06 17:56:00,104.475,104.495,104.45,104.485,916299992.0
2008-05-06 17:57:00,104.485,104.515,104.475,104.48,634199999.0
2008-05-06 17:58:00,104.485,104.495,104.475,104.48,326000001.0
2008-05-06 17:59:00,104.485,104.545,104.475,104.545,784799998.0
2008-05-06 18:00:00,104.545,104.58,104.545,104.56,710100000.0
2008-05-06 18:01:00,104.56,104.58,104.535,104.58,1432999996.0
2008-05-06 18:02:00,104.58,104.625,104.575,104.625,668300002.0
2008-05-06 18:03:00,104.625,104.645,104.615,104.635,712199999.0
2008-05-06 18:04:00,104.635,104.665,104.63,104.65,414800000.0
2008-05-06 18:05:00,104.645,104.645,104.605,104.605,118300000.0
2008-05-06 18:06:00,104.605,104.615,104.595,104.615,299200000.0
2008-05-06 18:07:00,104.615,104.62,104.61,104.61,514799999.0
2008-05-06 18:08:00,104.61,104.635,104.61,104.635,88300000.0
2008-05-06 18:09:00,104.635,104.665,104.635,104.645,575100000.0
2008-05-06 18:10:00,104.645,104.655,104.635,104.64,644300003.0
2008-05-06 18:11:00,104.645,104.675,104.645,104.66,715900002.0
2008-05-06 18:12:00,104.665,104.665,104.65,104.66,485599997.0
2008-05-06 18:13:00,104.66,104.665,104.65,104.66,1039900000.0
2008-05-06 18:14:00,104.66,104.665,104.625,104.63,697199998.0
2008-05-06 18:15:00,104.63,104.645,104.62,104.62,773699998.0
2008-05-06 18:16:00,104.625,104.645,104.625,104.635,96200000.0
2008-05-06 18:17:00,104.645,104.675,104.64,104.645,882099998.0
2008-05-06 18:18:00,104.64,104.655,104.64,104.645,731099996.0
2008-05-06 18:19:00,104.64,104.66,104.625,104.655,523000001.0
2008-05-06 18:20:00,104.655,104.675,104.645,104.66,632900005.0
2008-05-06 18:21:00,104.655,104.68,104.655,104.665,668299999.0
2008-05-06 18:22:00,104.665,104.675,104.66,104.665,247800000.0
2008-05-06 18:23:00,104.665,104.675,104.665,104.67,429600000.0
2008-05-06 18:24:00,104.665,104.685,104.665,104.675,503600001.0
2008-05-06 18:25:00,104.675,104.685,104.67,104.67,313200001.0
2008-05-06 18:26:00,104.66,104.68,104.635,104.65,543800000.0
2008-05-06 18:27:00,104.645,104.655,104.615,104.62,471200000.0
2008-05-06 18:28:00,104.615,104.625,104.615,104.615,796099998.0
2008-05-06 18:29:00,104.615,104.625,104.6,104.6,1043600002.0
2008-05-06 18:30:00,104.595,104.595,104.58,104.58,323900000.0
2008-05-06 18:31:00,104.585,104.61,104.58,104.585,334900000.0
2008-05-06 18:32:00,104.585,104.6,104.57,104.595,745600001.0
2008-05-06 18:33:00,104.595,104.6,104.575,104.575,766700000.0
2008-05-06 18:34:00,104.575,104.585,104.555,104.565,1175900002.0
2008-05-06 18:35:00,104.565,104.575,104.565,104.565,756799998.0
2008-05-06 18:36:00,104.565,104.59,104.565,104.58,1203099997.0
2008-05-06 18:37:00,104.575,104.58,104.535,104.55,960500002.0
2008-05-06 18:38:00,104.545,104.55,104.535,104.55,828799999.0
2008-05-06 18:39:00,104.55,104.57,104.55,104.57,436499999.0
2008-05-06 18:40:00,104.57,104.585,104.565,104.58,508400001.0
2008-05-06 18:41:00,104.585,104.64,104.585,104.63,464600003.0
2008-05-06 18:42:00,104.635,104.66,104.635,104.66,540400003.0
2008-05-06 18:43:00,104.665,104.685,104.665,104.675,638100002.0
2008-05-06 18:44:00,104.675,104.705,104.665,104.7,611700000.0
2008-05-06 18:45:00,104.7,104.75,104.7,104.72,473000000.0
2008-05-06 18:46:00,104.72,104.735,104.72,104.725,763899998.0
2008-05-06 18:47:00,104.725,104.73,104.71,104.715,393500000.0
2008-05-06 18:48:00,104.715,104.725,104.715,104.72,998699990.0
2008-05-06 18:49:00,104.715,104.72,104.71,104.71,54800000.0
2008-05-06 18:50:00,104.715,104.765,104.71,104.765,819199995.0
2008-05-06 18:51:00,104.765,104.805,104.735,104.77,629900000.0
2008-05-06 18:52:00,104.77,104.785,104.765,104.765,597700000.0
2008-05-06 18:53:00,104.765,104.79,104.765,104.785,632600000.0
2008-05-06 18:54:00,104.785,104.795,104.775,104.78,430499999.0
2008-05-06 18:55:00,104.775,104.78,104.74,104.74,192500000.0
2008-05-06 18:56:00,104.74,104.77,104.74,104.77,546300000.0
2008-05-06 18:57:00,104.77,104.775,104.76,104.765,272200000.0
2008-05-06 18:58:00,104.765,104.765,104.745,104.75,380499999.0
2008-05-06 18:59:00,104.755,104.755,104.73,104.73,365800001.0
2008-05-06 19:00:00,104.725,104.76,104.715,104.72,348799999.0
2008-05-06 19:01:00,104.72,104.72,104.71,104.72,422599996.0
2008-05-06 19:02:00,104.72,104.72,104.7,104.705,203300000.0
2008-05-06 19:03:00,104.705,104.705,104.68,104.69,187400000.0
2008-05-06 19:04:00,104.69,104.7,104.68,104.69,318100000.0
2008-05-06 19:05:00,104.69,104.695,104.675,104.695,483000001.0
2008-05-06 19:06:00,104.695,104.705,104.68,104.68,364500000.0
2008-05-06 19:07:00,104.68,104.68,104.645,104.645,82600000.0
2008-05-06 19:08:00,104.645,104.68,104.645,104.67,695900001.0
2008-05-06 19:09:00,104.67,104.695,104.67,104.695,351599999.0
2008-05-06 19:10:00,104.695,104.725,104.695,104.71,396200000.0
2008-05-06 19:11:00,104.71,104.71,104.675,104.675,349699999.0
2008-05-06 19:12:00,104.675,104.685,104.655,104.685,592399999.0
2008-05-06 19:13:00,104.685,104.7,104.675,104.685,446400000.0
2008-05-06 19:14:00,104.685,104.685,104.65,104.655,583000001.0
2008-05-06 19:15:00,104.655,104.67,104.655,104.66,332200001.0
2008-05-06 19:16:00,104.665,104.665,104.665,104.665,94400000.0
2008-05-06 19:17:00,104.665,104.71,104.665,104.705,559699998.0
2008-05-06 19:18:00,104.705,104.72,104.695,104.7,570500002.0
2008-05-06 19:19:00,104.705,104.72,104.705,104.72,432200001.0
2008-05-06 19:20:00,104.725,104.74,104.72,104.735,169900000.0
2008-05-06 19:21:00,104.73,104.73,104.695,104.71,463099997.0
2008-05-06 19:22:00,104.705,104.705,104.665,104.675,324100000.0
2008-05-06 19:23:00,104.675,104.69,104.675,104.69,169800000.0
2008-05-06 19:24:00,104.69,104.69,104.665,104.665,198900000.0
2008-05-06 19:25:00,104.665,104.675,104.655,104.655,433500000.0
2008-05-06 19:26:00,104.655,104.665,104.655,104.665,361300000.0
2008-05-06 19:27:00,104.665,104.675,104.665,104.665,451500000.0
2008-05-06 19:28:00,104.665,104.675,104.655,104.675,382299999.0
2008-05-06 19:29:00,104.675,104.675,104.665,104.665,504900000.0
2008-05-06 19:30:00,104.665,104.68,104.66,104.665,649100000.0
2008-05-06 19:31:00,104.665,104.67,104.645,104.645,302400000.0
2008-05-06 19:32:00,104.645,104.655,104.645,104.645,443000000.0
2008-05-06 19:33:00,104.645,104.65,104.615,104.615,177400000.0
2008-05-06 19:34:00,104.615,104.625,104.605,104.61,388799999.0
2008-05-06 19:35:00,104.61,104.635,104.6,104.635,165000000.0
2008-05-06 19:36:00,104.635,104.64,104.63,104.63,81500000.0
2008-05-06 19:37:00,104.63,104.645,104.63,104.645,28600000.0
2008-05-06 19:38:00,104.645,104.655,104.635,104.645,262700000.0
2008-05-06 19:39:00,104.65,104.65,104.635,104.64,155100001.0
2008-05-06 19:40:00,104.64,104.64,104.63,104.63,44300000.0
2008-05-06 19:41:00,104.63,104.66,104.625,104.63,453800000.0
2008-05-06 19:42:00,104.63,104.63,104.605,104.605,208600000.0
2008-05-06 19:43:00,104.605,104.645,104.605,104.625,698800000.0
2008-05-06 19:44:00,104.625,104.655,104.62,104.65,422600000.0
2008-05-06 19:45:00,104.655,104.675,104.635,104.635,223400000.0
2008-05-06 19:46:00,104.635,104.655,104.615,104.62,520400000.0
2008-05-06 19:47:00,104.62,104.62,104.61,104.61,18800000.0
2008-05-06 19:48:00,104.61,104.61,104.555,104.565,594600000.0
2008-05-06 19:49:00,104.565,104.585,104.56,104.575,513100000.0
2008-05-06 19:50:00,104.575,104.585,104.56,104.585,445100000.0
2008-05-06 19:51:00,104.585,104.6,104.585,104.595,630199998.0
2008-05-06 19:52:00,104.595,104.595,104.57,104.57,119900000.0
2008-05-06 19:53:00,104.575,104.61,104.57,104.595,407199998.0
2008-05-06 19:54:00,104.595,104.63,104.595,104.63,209000000.0
2008-05-06 19:55:00,104.63,104.63,104.615,104.63,130699999.0
2008-05-06 19:56:00,104.63,104.635,104.58,104.58,207200000.0
2008-05-06 19:57:00,104.575,104.6,104.57,104.59,306500001.0
2008-05-06 19:58:00,104.595,104.605,104.595,104.595,502900003.0
2008-05-06 19:59:00,104.595,104.595,104.595,104.595,415199997.0
2008-05-06 20:00:00,104.595,104.625,104.59,104.59,726099999.0
2008-05-06 20:01:00,104.59,104.605,104.58,104.58,701700000.0
2008-05-06 20:02:00,104.58,104.585,104.58,104.585,313499999.0
2008-05-06 20:03:00,104.585,104.595,104.535,104.545,815699999.0
2008-05-06 20:04:00,104.545,104.555,104.53,104.555,996999998.0
2008-05-06 20:05:00,104.545,104.565,104.525,104.525,883600004.0
2008-05-06 20:06:00,104.525,104.545,104.515,104.515,1751900001.0
2008-05-06 20:07:00,104.515,104.515,104.51,104.515,336400002.0
2008-05-06 20:08:00,104.525,104.525,104.515,104.515,307700002.0
2008-05-06 20:09:00,104.515,104.525,104.505,104.515,1518200002.0
2008-05-06 20:10:00,104.515,104.535,104.51,104.535,857099996.0
2008-05-06 20:11:00,104.535,104.545,104.535,104.545,1003400001.0
2008-05-06 20:12:00,104.545,104.555,104.535,104.555,608299999.0
2008-05-06 20:13:00,104.555,104.575,104.55,104.565,338000000.0
2008-05-06 20:14:00,104.565,104.585,104.565,104.58,360399999.0
2008-05-06 20:15:00,104.575,104.58,104.545,104.555,420500000.0
2008-05-06 20:16:00,104.555,104.605,104.555,104.575,1006400000.0
2008-05-06 20:17:00,104.575,104.585,104.535,104.545,432500000.0
2008-05-06 20:18:00,104.545,104.57,104.545,104.55,458899998.0
2008-05-06 20:19:00,104.55,104.595,104.55,104.58,311700000.0
2008-05-06 20:20:00,104.58,104.595,104.575,104.59,72200000.0
2008-05-06 20:21:00,104.595,104.6,104.59,104.59,78000000.0
2008-05-06 20:22:00,104.595,104.595,104.57,104.575,372100000.0
2008-05-06 20:23:00,104.575,104.585,104.57,104.575,375900000.0
2008-05-06 20:24:00,104.575,104.585,104.57,104.585,349100000.0
2008-05-06 20:25:00,104.585,104.585,104.575,104.575,250200000.0
2008-05-06 20:26:00,104.575,104.59,104.575,104.59,583500000.0
2008-05-06 20:27:00,104.59,104.595,104.59,104.59,17000000.0
2008-05-06 20:28:00,104.59,104.59,104.58,104.585,94200000.0
2008-05-06 20:29:00,104.585,104.59,104.575,104.58,247400000.0
2008-05-06 20:30:00,104.575,104.575,104.545,104.555,270700000.0
2008-05-06 20:31:00,104.565,104.565,104.555,104.56,286200000.0
2008-05-06 20:32:00,104.56,104.565,104.56,104.565,121000000.0
2008-05-06 20:33:00,104.565,104.565,104.56,104.56,84200000.0
2008-05-06 20:34:00,104.56,104.565,104.56,104.565,8200000.0
2008-05-06 20:35:00,104.565,104.57,104.565,104.565,246600001.0
2008-05-06 20:36:00,104.565,104.58,104.565,104.57,174500001.0
2008-05-06 20:37:00,104.575,104.58,104.575,104.575,128200000.0
2008-05-06 20:38:00,104.575,104.58,104.545,104.545,359700000.0
2008-05-06 20:39:00,104.55,104.55,104.535,104.545,179200000.0
2008-05-06 20:40:00,104.545,104.545,104.495,104.5,281200000.0
2008-05-06 20:41:00,104.5,104.515,104.5,104.51,166600000.0
2008-05-06 20:42:00,104.505,104.525,104.505,104.515,176700000.0
2008-05-06 20:43:00,104.515,104.53,104.51,104.52,201800001.0
2008-05-06 20:44:00,104.515,104.52,104.515,104.52,321900000.0
2008-05-06 20:45:00,104.52,104.55,104.515,104.54,325200000.0
2008-05-06 20:46:00,104.54,104.545,104.53,104.535,436700000.0
2008-05-06 20:47:00,104.535,104.56,104.53,104.555,165900000.0
2008-05-06 20:48:00,104.555,104.565,104.545,104.565,80900000.0
2008-05-06 20:49:00,104.565,104.595,104.55,104.59,323200001.0
2008-05-06 20:50:00,104.585,104.66,104.585,104.66,339999999.0
2008-05-06 20:51:00,104.66,104.66,104.645,104.645,128200000.0
2008-05-06 20:52:00,104.645,104.65,104.645,104.65,118400000.0
2008-05-06 20:53:00,104.65,104.66,104.64,104.645,267600002.0
2008-05-06 20:54:00,104.64,104.66,104.61,104.625,463700000.0
2008-05-06 20:55:00,104.625,104.63,104.605,104.615,536700003.0
2008-05-06 20:56:00,104.615,104.65,104.615,104.64,537100000.0
2008-05-06 20:57:00,104.64,104.67,104.64,104.67,269800002.0
2008-05-06 20:58:00,104.67,104.695,104.65,104.69,412900000.0
2008-05-06 20:59:00,104.695,104.725,104.69,104.715,681700000.0
2008-05-06 21:00:00,104.71,104.725,104.705,104.715,252300000.0
2008-05-06 21:01:00,104.705,104.715,104.705,104.705,539600001.0
2008-05-06 21:02:00,104.705,104.725,104.69,104.69,419600000.0
2008-05-06 21:03:00,104.69,104.705,104.685,104.705,236000000.0
2008-05-06 21:04:00,104.705,104.76,104.705,104.74,425300000.0
2008-05-06 21:05:00,104.74,104.755,104.735,104.745,771400002.0
2008-05-06 21:06:00,104.745,104.745,104.74,104.74,11100000.0
2008-05-06 21:07:00,104.74,104.745,104.735,104.745,451500000.0
2008-05-06 21:08:00,104.735,104.735,104.73,104.73,83500000.0
2008-05-06 21:09:00,104.725,104.73,104.715,104.725,315100000.0
2008-05-06 21:10:00,104.725,104.73,104.715,104.715,196200000.0
2008-05-06 21:11:00,104.715,104.725,104.715,104.725,921000000.0
2008-05-06 21:12:00,104.73,104.735,104.73,104.735,353000000.0
2008-05-06 21:13:00,104.735,104.76,104.735,104.75,444100001.0
2008-05-06 21:14:00,104.755,104.765,104.755,104.765,260500000.0
2008-05-06 21:15:00,104.76,104.765,104.755,104.76,303800000.0
2008-05-06 21:16:00,104.76,104.765,104.745,104.75,129499999.0
2008-05-06 21:17:00,104.75,104.755,104.745,104.75,390899999.0
2008-05-06 21:18:00,104.75,104.75,104.725,104.735,195900000.0
2008-05-06 21:19:00,104.735,104.735,104.725,104.725,285700000.0
2008-05-06 21:20:00,104.725,104.725,104.705,104.715,178100000.0
2008-05-06 21:21:00,104.715,104.73,104.715,104.725,115800000.0
2008-05-06 21:22:00,104.725,104.725,104.715,104.725,327900000.0
2008-05-06 21:23:00,104.725,104.745,104.725,104.725,224800000.0
2008-05-06 21:24:00,104.735,104.745,104.73,104.735,321800000.0
2008-05-06 21:25:00,104.74,104.755,104.735,104.755,99100000.0
2008-05-06 21:26:00,104.755,104.755,104.74,104.745,178500000.0
2008-05-06 21:27:00,104.745,104.75,104.745,104.75,98300000.0
2008-05-06 21:28:00,104.745,104.75,104.745,104.75,16200000.0
2008-05-06 21:29:00,104.745,104.755,104.745,104.745,310900000.0
2008-05-06 21:30:00,104.75,104.755,104.75,104.755,10000000.0
2008-05-06 21:31:00,104.755,104.78,104.75,104.78,282200000.0
2008-05-06 21:32:00,104.78,104.785,104.77,104.785,54200000.0
2008-05-06 21:33:00,104.78,104.785,104.775,104.785,14200000.0
2008-05-06 21:34:00,104.785,104.8,104.775,104.775,237800000.0
2008-05-06 21:35:00,104.775,104.82,104.765,104.79,674799995.0
2008-05-06 21:36:00,104.785,104.795,104.775,104.775,185600000.0
2008-05-06 21:37:00,104.775,104.775,104.745,104.745,121400000.0
2008-05-06 21:38:00,104.745,104.755,104.74,104.74,81200000.0
2008-05-06 21:39:00,104.735,104.76,104.735,104.755,138000000.0
2008-05-06 21:40:00,104.755,104.765,104.75,104.755,106600000.0
2008-05-06 21:41:00,104.755,104.76,104.75,104.755,205400000.0
2008-05-06 21:42:00,104.755,104.79,104.755,104.785,139700000.0
2008-05-06 21:43:00,104.785,104.79,104.78,104.785,36500000.0
2008-05-06 21:44:00,104.785,104.79,104.77,104.775,94900000.0
2008-05-06 21:45:00,104.775,104.785,104.76,104.775,255700000.0
2008-05-06 21:46:00,104.775,104.865,104.775,104.855,579100000.0
2008-05-06 21:47:00,104.85,104.85,104.815,104.82,270600000.0
2008-05-06 21:48:00,104.82,104.82,104.795,104.805,233000000.0
2008-05-06 21:49:00,104.795,104.795,104.775,104.78,81700000.0
2008-05-06 21:50:00,104.78,104.78,104.77,104.775,219300000.0
2008-05-06 21:51:00,104.775,104.795,104.775,104.775,144500000.0
2008-05-06 21:52:00,104.775,104.775,104.745,104.745,60600000.0
2008-05-06 21:53:00,104.745,104.745,104.705,104.705,267600000.0
2008-05-06 21:54:00,104.705,104.715,104.685,104.695,340600000.0
2008-05-06 21:55:00,104.695,104.705,104.67,104.69,343300000.0
2008-05-06 21:56:00,104.69,104.695,104.69,104.695,102200000.0
2008-05-06 21:57:00,104.695,104.705,104.695,104.705,211100000.0
2008-05-06 21:58:00,104.705,104.725,104.695,104.705,774400000.0
2008-05-06 21:59:00,104.695,104.72,104.695,104.705,593000000.0
2008-05-06 22:00:00,104.705,104.715,104.685,104.695,60100000.0
2008-05-06 22:01:00,104.695,104.705,104.695,104.695,279400000.0
2008-05-06 22:02:00,104.695,104.715,104.695,104.7,307070000.0
2008-05-06 22:03:00,104.705,104.715,104.695,104.695,481900000.0
2008-05-06 22:04:00,104.695,104.725,104.695,104.715,329700000.0
2008-05-06 22:05:00,104.715,104.735,104.705,104.725,351200002.0
2008-05-06 22:06:00,104.725,104.745,104.725,104.735,202800000.0
2008-05-06 22:07:00,104.73,104.745,104.715,104.745,333800000.0
2008-05-06 22:08:00,104.745,104.745,104.725,104.745,455400000.0
2008-05-06 22:09:00,104.745,104.75,104.735,104.75,207500000.0
2008-05-06 22:10:00,104.75,104.78,104.75,104.77,59400000.0
2008-05-06 22:11:00,104.77,104.785,104.77,104.77,45100000.0
2008-05-06 22:12:00,104.77,104.77,104.77,104.77,3200000.0
2008-05-06 22:13:00,104.77,104.77,104.765,104.765,108200000.0
2008-05-06 22:14:00,104.765,104.775,104.765,104.77,38100000.0
2008-05-06 22:15:00,104.775,104.775,104.77,104.77,73900000.0
2008-05-06 22:16:00,104.77,104.77,104.77,104.77,800000.0
2008-05-06 22:21:00,104.765,104.77,104.765,104.77,11600000.0
2008-05-06 22:22:00,104.765,104.765,104.765,104.765,11800000.0
2008-05-06 22:23:00,104.765,104.775,104.755,104.775,415700003.0
2008-05-06 22:24:00,104.775,104.795,104.77,104.795,303200000.0
2008-05-06 22:25:00,104.77,104.785,104.765,104.765,320200000.0
2008-05-06 22:26:00,104.765,104.77,104.765,104.765,55800000.0
2008-05-06 22:27:00,104.76,104.785,104.76,104.77,133200000.0
2008-05-06 22:28:00,104.77,104.77,104.77,104.77,800000.0
2008-05-06 22:29:00,104.77,104.77,104.77,104.77,800000.0
2008-05-06 22:30:00,104.77,104.77,104.76,104.76,1200000.0
2008-05-06 22:31:00,104.76,104.76,104.755,104.755,21200000.0
2008-05-06 22:32:00,104.755,104.755,104.75,104.75,17700000.0
2008-05-06 22:33:00,104.75,104.755,104.75,104.75,5200000.0
2008-05-06 22:34:00,104.75,104.76,104.75,104.76,213050000.0
2008-05-06 22:35:00,104.76,104.76,104.76,104.76,63250000.0
2008-05-06 22:36:00,104.76,104.76,104.76,104.76,58450000.0
2008-05-06 22:37:00,104.76,104.76,104.76,104.76,13600000.0
2008-05-06 22:38:00,104.76,104.76,104.74,104.74,23450000.0
2008-05-06 22:39:00,104.74,104.77,104.73,104.77,153000000.0
2008-05-06 22:40:00,104.77,104.77,104.75,104.75,95300000.0
2008-05-06 22:41:00,104.76,104.76,104.75,104.76,63800000.0
2008-05-06 22:42:00,104.76,104.76,104.75,104.75,13100000.0
2008-05-06 22:43:00,104.75,104.76,104.75,104.75,52400000.0
2008-05-06 22:44:00,104.75,104.76,104.75,104.75,233800000.0
2008-05-06 22:46:00,104.75,104.76,104.75,104.75,158800000.0
2008-05-06 22:47:00,104.75,104.76,104.75,104.76,47000000.0
2008-05-06 22:48:00,104.76,104.76,104.76,104.76,62800000.0
2008-05-06 22:49:00,104.76,104.78,104.75,104.75,331600000.0
2008-05-06 22:50:00,104.75,104.76,104.75,104.76,265400000.0
2008-05-06 22:51:00,104.76,104.77,104.76,104.77,107500000.0
2008-05-06 22:52:00,104.77,104.77,104.76,104.76,76000000.0
2008-05-06 22:53:00,104.76,104.76,104.75,104.75,142700000.0
2008-05-06 22:54:00,104.75,104.76,104.75,104.75,380099994.0
2008-05-06 22:55:00,104.75,104.75,104.75,104.75,101700000.0
2008-05-06 22:56:00,104.74,104.75,104.74,104.75,129800000.0
2008-05-06 22:57:00,104.75,104.76,104.75,104.76,120400000.0
2008-05-06 22:58:00,104.76,104.76,104.76,104.76,260800000.0
2008-05-06 22:59:00,104.76,104.76,104.76,104.76,46000000.0
2008-05-06 23:00:00,104.73,104.76,104.73,104.76,52000000.0
2008-05-06 23:01:00,104.76,104.77,104.76,104.77,32000000.0
2008-05-06 23:02:00,104.77,104.77,104.75,104.75,32300000.0
2008-05-06 23:03:00,104.75,104.77,104.75,104.75,158500000.0
2008-05-06 23:04:00,104.76,104.77,104.76,104.77,125600000.0
2008-05-06 23:05:00,104.77,104.78,104.76,104.76,187500000.0
2008-05-06 23:06:00,104.76,104.76,104.75,104.76,291300000.0
2008-05-06 23:08:00,104.76,104.76,104.75,104.75,83600000.0
2008-05-06 23:09:00,104.75,104.75,104.75,104.75,29400000.0
2008-05-06 23:10:00,104.75,104.75,104.75,104.75,14700000.0
2008-05-06 23:11:00,104.75,104.75,104.75,104.75,14700000.0
2008-05-06 23:12:00,104.75,104.75,104.75,104.75,26400000.0
2008-05-06 23:13:00,104.75,104.75,104.75,104.75,73800000.0
2008-05-06 23:14:00,104.75,104.76,104.75,104.76,142700000.0
2008-05-06 23:15:00,104.76,104.77,104.75,104.77,214100000.0
2008-05-06 23:16:00,104.77,104.77,104.73,104.76,222300000.0
2008-05-06 23:17:00,104.77,104.77,104.76,104.76,266900000.0
2008-05-06 23:19:00,104.76,104.76,104.76,104.76,78600000.0
2008-05-06 23:21:00,104.76,104.77,104.76,104.76,164400000.0
2008-05-06 23:22:00,104.76,104.77,104.75,104.75,268100000.0
2008-05-06 23:23:00,104.75,104.75,104.74,104.74,151500000.0
2008-05-06 23:24:00,104.74,104.74,104.74,104.74,29800000.0
2008-05-06 23:27:00,104.74,104.74,104.705,104.705,189700000.0
2008-05-06 23:28:00,104.72,104.74,104.72,104.74,215500000.0
2008-05-06 23:29:00,104.74,104.74,104.74,104.74,25000000.0
2008-05-06 23:30:00,104.74,104.74,104.74,104.74,73500001.0
2008-05-06 23:31:00,104.74,104.76,104.74,104.76,119000001.0
2008-05-06 23:32:00,104.76,104.76,104.75,104.76,186900000.0
2008-05-06 23:33:00,104.76,104.76,104.76,104.76,25400000.0
2008-05-06 23:35:00,104.76,104.76,104.76,104.76,49200000.0
2008-05-06 23:37:00,104.75,104.76,104.75,104.76,80200000.0
2008-05-06 23:38:00,104.76,104.76,104.76,104.76,80200000.0
2008-05-06 23:39:00,104.76,104.78,104.75,104.75,411299997.0
2008-05-06 23:40:00,104.75,104.76,104.75,104.76,106700000.0
2008-05-06 23:41:00,104.76,104.76,104.75,104.75,241600000.0
2008-05-06 23:42:00,104.75,104.75,104.72,104.73,268700000.0
2008-05-06 23:43:00,104.74,104.74,104.73,104.73,211400000.0
2008-05-06 23:44:00,104.74,104.75,104.74,104.75,98800001.0
2008-05-06 23:45:00,104.73,104.73,104.73,104.73,98800001.0
2008-05-06 23:47:00,104.73,104.76,104.73,104.76,108500000.0
2008-05-06 23:48:00,104.76,104.77,104.76,104.76,423900001.0
2008-05-06 23:49:00,104.76,104.76,104.74,104.74,215900000.0
2008-05-06 23:53:00,104.74,104.74,104.74,104.74,80100000.0
2008-05-06 23:57:00,104.74,104.74,104.71,104.72,183700000.0
2008-05-06 23:58:00,104.72,104.72,104.72,104.72,90600000.0
2008-05-06 23:59:00,104.72,104.72,104.72,104.72,27000000.0
2008-05-07 00:00:00,104.72,104.72,104.71,104.72,274100001.0
2008-05-07 00:01:00,104.72,104.72,104.72,104.72,311699996.0
2008-05-07 00:02:00,104.73,104.73,104.72,104.72,25799999.0
2008-05-07 00:03:00,104.72,104.75,104.72,104.75,121700000.0
2008-05-07 00:04:00,104.75,104.77,104.75,104.76,245080693.0
2008-05-07 00:05:00,104.73,104.74,104.73,104.73,390100002.0
2008-05-07 00:06:00,104.73,104.74,104.73,104.74,688499999.0
2008-05-07 00:07:00,104.74,104.74,104.74,104.74,94999999.0
2008-05-07 00:08:00,104.74,104.75,104.74,104.75,27400000.0
2008-05-07 00:09:00,104.75,104.75,104.75,104.75,1500000.0
2008-05-07 00:10:00,104.75,104.75,104.75,104.75,1800000.0
2008-05-07 00:11:00,104.75,104.75,104.75,104.75,3600000.0
2008-05-07 00:12:00,104.75,104.75,104.75,104.75,600000.0
2008-05-07 00:13:00,104.75,104.75,104.74,104.74,8800000.0
2008-05-07 00:14:00,104.74,104.74,104.74,104.74,7300000.0
2008-05-07 00:15:00,104.74,104.74,104.74,104.74,164500000.0
2008-05-07 00:16:00,104.75,104.75,104.74,104.74,13000000.0
2008-05-07 00:17:00,104.75,104.75,104.74,104.74,1900000.0
2008-05-07 00:18:00,104.74,104.74,104.74,104.74,600000.0
2008-05-07 00:19:00,104.74,104.74,104.73,104.73,15200000.0
2008-05-07 00:20:00,104.73,104.73,104.72,104.73,152000000.0
2008-05-07 00:21:00,104.73,104.73,104.72,104.72,39000000.0
2008-05-07 00:22:00,104.72,104.72,104.71,104.72,90999999.0
2008-05-07 00:23:00,104.72,104.72,104.71,104.71,134699998.0
2008-05-07 00:24:00,104.72,104.72,104.72,104.72,155100000.0
2008-05-07 00:26:00,104.72,104.72,104.72,104.72,168399998.0
2008-05-07 00:27:00,104.73,104.73,104.73,104.73,2400000.0
2008-05-07 00:28:00,104.72,104.72,104.71,104.72,120000001.0
2008-05-07 00:29:00,104.72,104.72,104.72,104.72,138100000.0
2008-05-07 00:30:00,104.72,104.72,104.72,104.72,65800000.0
2008-05-07 00:31:00,104.72,104.72,104.72,104.72,257999997.0
2008-05-07 00:32:00,104.72,104.72,104.71,104.72,146899998.0
2008-05-07 00:33:00,104.72,104.72,104.7,104.71,163300000.0
2008-05-07 00:34:00,104.71,104.71,104.71,104.71,87600002.0
2008-05-07 00:35:00,104.71,104.72,104.71,104.72,90300000.0
2008-05-07 00:36:00,104.72,104.72,104.72,104.72,88200000.0
2008-05-07 00:37:00,104.72,104.72,104.72,104.72,39300000.0
2008-05-07 00:38:00,104.72,104.72,104.72,104.72,55100000.0
2008-05-07 00:39:00,104.72,104.72,104.71,104.71,30600000.0
2008-05-07 00:40:00,104.71,104.71,104.71,104.71,44900000.0
2008-05-07 00:41:00,104.71,104.71,104.71,104.71,57200000.0
2008-05-07 00:42:00,104.71,104.71,104.71,104.71,5000000.0
2008-05-07 00:43:00,104.71,104.71,104.7,104.7,595800003.0
2008-05-07 00:44:00,104.7,104.7,104.7,104.7,153600001.0
2008-05-07 00:45:00,104.7,104.7,104.7,104.7,92800001.0
2008-05-07 00:46:00,104.7,104.705,104.68,104.69,555200003.0
2008-05-07 00:47:00,104.69,104.69,104.68,104.68,237499998.0
2008-05-07 00:48:00,104.68,104.69,104.68,104.69,88199999.0
2008-05-07 00:50:00,104.69,104.69,104.69,104.69,900000.0
2008-05-07 00:51:00,104.69,104.69,104.68,104.68,151299993.0
2008-05-07 00:52:00,104.68,104.69,104.68,104.69,923599964.0
2008-05-07 00:53:00,104.68,104.69,104.68,104.69,129499996.0
2008-05-07 00:54:00,104.68,104.68,104.68,104.68,216099998.0
2008-05-07 00:55:00,104.68,104.68,104.68,104.68,128800004.0
2008-05-07 00:56:00,104.69,104.69,104.69,104.69,78000000.0
2008-05-07 00:57:00,104.69,104.7,104.685,104.69,626200001.0
2008-05-07 00:58:00,104.69,104.69,104.68,104.68,668200007.0
2008-05-07 00:59:00,104.68,104.69,104.68,104.68,1098500012.0
2008-05-07 01:00:00,104.68,104.72,104.68,104.72,701300003.0
2008-05-07 01:01:00,104.72,104.73,104.72,104.72,115899998.0
2008-05-07 01:02:00,104.72,104.72,104.72,104.72,126800000.0
2008-05-07 01:03:00,104.72,104.72,104.71,104.71,219500000.0
2008-05-07 01:04:00,104.71,104.77,104.71,104.77,605399998.0
2008-05-07 01:05:00,104.77,104.78,104.76,104.77,580699998.0
2008-05-07 01:06:00,104.77,104.79,104.77,104.77,466899997.0
2008-05-07 01:07:00,104.77,104.77,104.77,104.77,173300000.0
2008-05-07 01:08:00,104.77,104.78,104.77,104.77,349800001.0
2008-05-07 01:09:00,104.77,104.79,104.77,104.79,130700000.0
2008-05-07 01:10:00,104.79,104.82,104.79,104.8,760100003.0
2008-05-07 01:11:00,104.8,104.805,104.785,104.805,371600001.0
2008-05-07 01:12:00,104.805,104.805,104.79,104.8,219199999.0
2008-05-07 01:13:00,104.8,104.8,104.8,104.8,68000000.0
2008-05-07 01:14:00,104.805,104.805,104.79,104.8,351600000.0
2008-05-07 01:15:00,104.8,104.8,104.8,104.8,39099999.0
2008-05-07 01:16:00,104.8,104.8,104.8,104.8,12200000.0
2008-05-07 01:17:00,104.8,104.8,104.8,104.8,179399998.0
2008-05-07 01:18:00,104.8,104.8,104.8,104.8,34599998.0
2008-05-07 01:19:00,104.81,104.82,104.805,104.81,60100000.0
2008-05-07 01:20:00,104.805,104.86,104.805,104.86,407000000.0
2008-05-07 01:21:00,104.86,104.88,104.84,104.86,551799999.0
2008-05-07 01:22:00,104.86,104.87,104.84,104.84,496400000.0
2008-05-07 01:23:00,104.84,104.84,104.825,104.83,597799998.0
2008-05-07 01:24:00,104.83,104.83,104.83,104.83,16700000.0
2008-05-07 01:25:00,104.825,104.83,104.82,104.82,509100000.0
2008-05-07 01:26:00,104.82,104.83,104.815,104.825,567200001.0
2008-05-07 01:27:00,104.83,104.85,104.83,104.83,196700000.0
2008-05-07 01:28:00,104.83,104.83,104.83,104.83,2400000.0
2008-05-07 01:29:00,104.83,104.835,104.825,104.83,411200000.0
2008-05-07 01:30:00,104.83,104.84,104.83,104.83,235799999.0
2008-05-07 01:31:00,104.83,104.83,104.83,104.83,121600000.0
2008-05-07 01:32:00,104.83,104.84,104.83,104.83,188799999.0
2008-05-07 01:33:00,104.83,104.83,104.82,104.82,219500000.0
2008-05-07 01:34:00,104.82,104.83,104.82,104.83,125500000.0
2008-05-07 01:35:00,104.83,104.83,104.825,104.825,119800000.0
2008-05-07 01:36:00,104.83,104.84,104.83,104.835,107600000.0
2008-05-07 01:37:00,104.835,104.85,104.83,104.84,120300000.0
2008-05-07 01:38:00,104.85,104.86,104.84,104.86,184800005.0
2008-05-07 01:39:00,104.86,104.86,104.85,104.85,205299999.0
2008-05-07 01:40:00,104.85,104.88,104.85,104.86,508399999.0
2008-05-07 01:41:00,104.86,104.86,104.86,104.86,177800000.0
2008-05-07 01:42:00,104.86,104.86,104.86,104.86,23200000.0
2008-05-07 01:43:00,104.86,104.87,104.85,104.86,462499995.0
2008-05-07 01:44:00,104.86,104.875,104.85,104.875,659200000.0
2008-05-07 01:45:00,104.87,104.88,104.87,104.88,797500000.0
2008-05-07 01:46:00,104.88,104.88,104.87,104.87,614900005.0
2008-05-07 01:47:00,104.87,104.88,104.87,104.875,303100000.0
2008-05-07 01:48:00,104.87,104.88,104.87,104.88,205500000.0
2008-05-07 01:49:00,104.88,104.89,104.875,104.88,1147399994.0
2008-05-07 01:50:00,104.88,104.88,104.87,104.87,508200000.0
2008-05-07 01:51:00,104.87,104.875,104.87,104.87,646199999.0
2008-05-07 01:52:00,104.875,104.88,104.87,104.875,169500003.0
2008-05-07 01:53:00,104.875,104.88,104.87,104.875,41700001.0
2008-05-07 01:54:00,104.88,104.88,104.87,104.88,271699998.0
2008-05-07 01:55:00,104.88,104.89,104.88,104.89,122800000.0
2008-05-07 01:56:00,104.89,104.91,104.89,104.91,537899996.0
2008-05-07 01:57:00,104.91,104.94,104.9,104.93,1115499988.0
2008-05-07 01:58:00,104.93,104.93,104.91,104.92,779299993.0
2008-05-07 01:59:00,104.92,104.92,104.91,104.91,620199993.0
2008-05-07 02:00:00,104.91,104.92,104.91,104.92,480300010.0
2008-05-07 02:01:00,104.91,104.91,104.89,104.9,342700003.0
2008-05-07 02:02:00,104.9,104.91,104.9,104.9,687100001.0
2008-05-07 02:03:00,104.9,104.9,104.89,104.89,829500020.0
2008-05-07 02:04:00,104.89,104.89,104.89,104.89,50100003.0
2008-05-07 02:05:00,104.89,104.9,104.88,104.9,598600003.0
2008-05-07 02:06:00,104.89,104.89,104.88,104.89,121300001.0
2008-05-07 02:07:00,104.88,104.92,104.88,104.91,622300004.0
2008-05-07 02:08:00,104.91,104.94,104.91,104.93,787099997.0
2008-05-07 02:09:00,104.93,104.94,104.93,104.93,518500001.0
2008-05-07 02:10:00,104.93,104.93,104.9,104.91,382000001.0
2008-05-07 02:11:00,104.91,104.91,104.89,104.9,691700003.0
2008-05-07 02:12:00,104.905,104.93,104.905,104.93,539799997.0
2008-05-07 02:13:00,104.93,104.94,104.93,104.94,530399999.0
2008-05-07 02:14:00,104.94,104.96,104.935,104.94,542300000.0
2008-05-07 02:15:00,104.94,104.96,104.94,104.96,363099999.0
2008-05-07 02:16:00,104.96,104.96,104.91,104.95,855100004.0
2008-05-07 02:17:00,104.95,104.95,104.93,104.94,295400001.0
2008-05-07 02:18:00,104.94,104.95,104.94,104.94,145300004.0
2008-05-07 02:19:00,104.94,104.95,104.93,104.935,239200002.0
2008-05-07 02:20:00,104.935,104.96,104.93,104.95,171800001.0
2008-05-07 02:21:00,104.955,104.96,104.93,104.94,251100000.0
2008-05-07 02:22:00,104.94,104.94,104.92,104.93,72450000.0
2008-05-07 02:23:00,104.93,104.93,104.92,104.925,83499999.0
2008-05-07 02:24:00,104.93,104.93,104.925,104.925,600000.0
2008-05-07 02:25:00,104.93,104.93,104.92,104.925,74700000.0
2008-05-07 02:26:00,104.92,104.925,104.92,104.925,77200000.0
2008-05-07 02:28:00,104.93,104.93,104.93,104.93,87699998.0
2008-05-07 02:29:00,104.93,104.945,104.93,104.945,10900000.0
2008-05-07 02:30:00,104.94,104.95,104.935,104.945,167699997.0
2008-05-07 02:31:00,104.94,104.95,104.94,104.945,76000001.0
2008-05-07 02:32:00,104.945,104.945,104.935,104.94,141000002.0
2008-05-07 02:33:00,104.94,104.94,104.925,104.925,53800000.0
2008-05-07 02:34:00,104.92,104.92,104.91,104.91,369400004.0
2008-05-07 02:35:00,104.91,104.91,104.91,104.91,796500002.0
2008-05-07 02:36:00,104.91,104.91,104.89,104.89,227100004.0
2008-05-07 02:37:00,104.89,104.9,104.88,104.89,532700005.0
2008-05-07 02:38:00,104.89,104.89,104.89,104.89,1006800017.0
2008-05-07 02:39:00,104.89,104.89,104.88,104.89,207800008.0
2008-05-07 02:40:00,104.89,104.9,104.89,104.9,535100006.0
2008-05-07 02:41:00,104.9,104.9,104.89,104.9,834500005.0
2008-05-07 02:42:00,104.9,104.92,104.9,104.92,467200000.0
2008-05-07 02:43:00,104.92,104.93,104.91,104.92,523100002.0
2008-05-07 02:44:00,104.92,104.92,104.9,104.91,849500008.0
2008-05-07 02:45:00,104.91,104.91,104.9,104.9,352099997.0
2008-05-07 02:46:00,104.9,104.9,104.9,104.9,174100000.0
2008-05-07 02:47:00,104.9,104.91,104.89,104.9,214299999.0
2008-05-07 02:48:00,104.9,104.91,104.9,104.9,623200001.0
2008-05-07 02:49:00,104.9,104.91,104.89,104.89,448299999.0
2008-05-07 02:50:00,104.89,104.9,104.85,104.87,1129000007.0
2008-05-07 02:51:00,104.87,104.87,104.87,104.87,2400000.0
2008-05-07 02:52:00,104.86,104.86,104.84,104.84,847899998.0
2008-05-07 02:53:00,104.85,104.86,104.84,104.85,408000002.0
2008-05-07 02:54:00,104.85,104.86,104.85,104.85,136699999.0
2008-05-07 02:55:00,104.85,104.87,104.85,104.87,443899999.0
2008-05-07 02:56:00,104.87,104.88,104.865,104.87,349699999.0
2008-05-07 02:57:00,104.88,104.88,104.86,104.865,312099998.0
2008-05-07 02:58:00,104.87,104.87,104.845,104.855,519350000.0
2008-05-07 02:59:00,104.85,104.865,104.85,104.865,337099999.0
2008-05-07 03:00:00,104.865,104.88,104.865,104.88,207400000.0
2008-05-07 03:01:00,104.88,104.88,104.87,104.87,50400000.0
2008-05-07 03:02:00,104.87,104.875,104.86,104.865,164600000.0
2008-05-07 03:03:00,104.86,104.865,104.86,104.86,281400004.0
2008-05-07 03:04:00,104.86,104.87,104.86,104.87,169100001.0
2008-05-07 03:05:00,104.865,104.87,104.86,104.87,110800000.0
2008-05-07 03:06:00,104.87,104.9,104.87,104.89,262600000.0
2008-05-07 03:07:00,104.89,104.89,104.88,104.88,691700004.0
2008-05-07 03:08:00,104.885,104.89,104.88,104.89,610499997.0
2008-05-07 03:09:00,104.89,104.9,104.88,104.9,418100000.0
2008-05-07 03:10:00,104.9,104.9,104.88,104.88,356800000.0
2008-05-07 03:11:00,104.88,104.89,104.88,104.88,775699996.0
2008-05-07 03:12:00,104.885,104.89,104.885,104.885,44300000.0
2008-05-07 03:13:00,104.89,104.91,104.89,104.9,343900000.0
2008-05-07 03:14:00,104.9,104.905,104.9,104.905,69400000.0
2008-05-07 03:15:00,104.91,104.92,104.91,104.91,165600002.0
2008-05-07 03:16:00,104.91,104.91,104.875,104.88,300699999.0
2008-05-07 03:17:00,104.88,104.89,104.87,104.885,780200004.0
2008-05-07 03:18:00,104.89,104.89,104.885,104.89,33100000.0
2008-05-07 03:19:00,104.89,104.89,104.88,104.885,111100002.0
2008-05-07 03:20:00,104.88,104.89,104.88,104.885,112200000.0
2008-05-07 03:21:00,104.88,104.88,104.88,104.88,61600000.0
2008-05-07 03:22:00,104.885,104.885,104.88,104.88,136000000.0
2008-05-07 03:23:00,104.88,104.89,104.87,104.87,256100000.0
2008-05-07 03:24:00,104.87,104.87,104.855,104.865,121800000.0
2008-05-07 03:25:00,104.86,104.87,104.86,104.86,116900000.0
2008-05-07 03:26:00,104.86,104.865,104.855,104.855,99300000.0
2008-05-07 03:27:00,104.86,104.86,104.86,104.86,22000000.0
2008-05-07 03:28:00,104.86,104.86,104.85,104.85,181799996.0
2008-05-07 03:29:00,104.85,104.86,104.85,104.855,386799994.0
2008-05-07 03:30:00,104.85,104.885,104.85,104.885,151700000.0
2008-05-07 03:31:00,104.88,104.885,104.88,104.88,158099999.0
2008-05-07 03:32:00,104.88,104.91,104.88,104.9,781700004.0
2008-05-07 03:33:00,104.9,104.91,104.9,104.9,1098799997.0
2008-05-07 03:34:00,104.9,104.92,104.9,104.905,721400003.0
2008-05-07 03:35:00,104.905,104.93,104.9,104.91,401600002.0
2008-05-07 03:36:00,104.91,104.91,104.9,104.9,425899999.0
2008-05-07 03:37:00,104.9,104.91,104.9,104.91,165900000.0
2008-05-07 03:38:00,104.91,104.91,104.9,104.9,285700001.0
2008-05-07 03:40:00,104.9,104.9,104.89,104.89,289000000.0
2008-05-07 03:41:00,104.89,104.91,104.89,104.9,798300003.0
2008-05-07 03:42:00,104.9,104.9,104.9,104.9,115100000.0
2008-05-07 03:43:00,104.9,104.91,104.9,104.9,355500003.0
2008-05-07 03:44:00,104.9,104.9,104.9,104.9,246500001.0
2008-05-07 03:45:00,104.9,104.91,104.9,104.9,335999998.0
2008-05-07 03:46:00,104.9,104.9,104.89,104.89,488999996.0
2008-05-07 03:47:00,104.89,104.9,104.89,104.9,298849999.0
2008-05-07 03:48:00,104.895,104.895,104.89,104.89,118299999.0
2008-05-07 03:49:00,104.89,104.9,104.87,104.87,445500000.0
2008-05-07 03:50:00,104.87,104.87,104.85,104.85,344600000.0
2008-05-07 03:51:00,104.86,104.86,104.85,104.85,619000000.0
2008-05-07 03:52:00,104.85,104.88,104.85,104.87,559600000.0
2008-05-07 03:53:00,104.87,104.875,104.87,104.87,216700000.0
2008-05-07 03:54:00,104.87,104.875,104.87,104.87,198600003.0
2008-05-07 03:55:00,104.87,104.875,104.865,104.87,256000002.0
2008-05-07 03:56:00,104.87,104.87,104.83,104.85,661599999.0
2008-05-07 03:57:00,104.85,104.86,104.85,104.855,30400000.0
2008-05-07 03:58:00,104.86,104.87,104.85,104.87,178699998.0
2008-05-07 03:59:00,104.87,104.88,104.86,104.87,506100000.0
2008-05-07 04:00:00,104.87,104.88,104.87,104.88,218000002.0
2008-05-07 04:01:00,104.88,104.88,104.875,104.88,18100000.0
2008-05-07 04:02:00,104.88,104.89,104.87,104.89,281000002.0
2008-05-07 04:03:00,104.89,104.89,104.87,104.885,791800003.0
2008-05-07 04:04:00,104.89,104.89,104.88,104.88,1019100006.0
2008-05-07 04:05:00,104.88,104.88,104.87,104.87,541699995.0
2008-05-07 04:06:00,104.875,104.89,104.875,104.88,85200000.0
2008-05-07 04:07:00,104.88,104.89,104.88,104.89,461200000.0
2008-05-07 04:08:00,104.89,104.91,104.89,104.905,722000004.0
2008-05-07 04:09:00,104.905,104.91,104.895,104.895,167799999.0
2008-05-07 04:10:00,104.895,104.895,104.87,104.87,479599999.0
2008-05-07 04:11:00,104.87,104.885,104.87,104.88,710599995.0
2008-05-07 04:12:00,104.88,104.9,104.88,104.9,623600000.0
2008-05-07 04:13:00,104.9,104.9,104.9,104.9,75000000.0
2008-05-07 04:14:00,104.9,104.91,104.9,104.9,967299999.0
2008-05-07 04:15:00,104.9,104.91,104.88,104.89,432900000.0
2008-05-07 04:16:00,104.895,104.905,104.895,104.905,173700004.0
2008-05-07 04:17:00,104.905,104.935,104.9,104.93,797499999.0
2008-05-07 04:18:00,104.93,104.93,104.915,104.925,309200000.0
2008-05-07 04:19:00,104.93,104.935,104.92,104.92,370400002.0
2008-05-07 04:20:00,104.92,104.92,104.91,104.91,443100000.0
2008-05-07 04:21:00,104.91,104.91,104.9,104.9,61500000.0
2008-05-07 04:22:00,104.9,104.9,104.89,104.9,225300000.0
2008-05-07 04:23:00,104.9,104.91,104.9,104.91,55500001.0
2008-05-07 04:24:00,104.91,104.91,104.91,104.91,1200000.0
2008-05-07 04:25:00,104.905,104.91,104.9,104.91,163100000.0
2008-05-07 04:26:00,104.91,104.92,104.9,104.9,102700001.0
2008-05-07 04:27:00,104.9,104.9,104.89,104.895,301000003.0
2008-05-07 04:28:00,104.9,104.9,104.89,104.89,165600004.0
2008-05-07 04:29:00,104.89,104.89,104.89,104.89,120800000.0
2008-05-07 04:30:00,104.89,104.89,104.89,104.89,27400000.0
2008-05-07 04:31:00,104.89,104.895,104.89,104.89,261500001.0
2008-05-07 04:32:00,104.89,104.9,104.89,104.9,113799999.0
2008-05-07 04:33:00,104.895,104.9,104.895,104.9,157300000.0
2008-05-07 04:34:00,104.905,104.905,104.9,104.9,141800002.0
2008-05-07 04:35:00,104.9,104.9,104.9,104.9,44600000.0
2008-05-07 04:36:00,104.9,104.9,104.9,104.9,89399999.0
2008-05-07 04:37:00,104.9,104.9,104.89,104.9,197000000.0
2008-05-07 04:38:00,104.9,104.905,104.9,104.905,107600001.0
2008-05-07 04:39:00,104.9,104.905,104.9,104.905,307600007.0
2008-05-07 04:40:00,104.9,104.9,104.87,104.87,245600000.0
2008-05-07 04:41:00,104.87,104.87,104.87,104.87,166900000.0
2008-05-07 04:42:00,104.87,104.88,104.87,104.87,200500000.0
2008-05-07 04:43:00,104.87,104.875,104.87,104.87,206700001.0
2008-05-07 04:44:00,104.87,104.875,104.87,104.87,639100000.0
2008-05-07 04:45:00,104.87,104.87,104.87,104.87,327500002.0
2008-05-07 04:46:00,104.87,104.87,104.82,104.83,552400004.0
2008-05-07 04:47:00,104.825,104.825,104.8,104.8,1473600011.0
2008-05-07 04:48:00,104.8,104.81,104.79,104.79,662000004.0
2008-05-07 04:49:00,104.79,104.81,104.79,104.8,401200000.0
2008-05-07 04:50:00,104.8,104.8,104.77,104.79,520499999.0
2008-05-07 04:51:00,104.79,104.8,104.78,104.795,790700002.0
2008-05-07 04:52:00,104.795,104.82,104.795,104.82,575699998.0
2008-05-07 04:53:00,104.82,104.82,104.8,104.815,557300002.0
2008-05-07 04:54:00,104.81,104.815,104.8,104.8,340500000.0
2008-05-07 04:55:00,104.8,104.81,104.8,104.8,749899998.0
2008-05-07 04:56:00,104.8,104.8,104.8,104.8,803799998.0
2008-05-07 04:57:00,104.8,104.81,104.8,104.81,133000001.0
2008-05-07 04:58:00,104.81,104.81,104.8,104.8,369300001.0
2008-05-07 04:59:00,104.8,104.8,104.8,104.8,493900001.0
2008-05-07 05:00:00,104.8,104.81,104.8,104.81,454900004.0
2008-05-07 05:01:00,104.81,104.82,104.81,104.82,89800000.0
2008-05-07 05:02:00,104.82,104.82,104.81,104.82,210100005.0
2008-05-07 05:03:00,104.82,104.82,104.81,104.82,420000010.0
2008-05-07 05:04:00,104.82,104.83,104.82,104.83,964800004.0
2008-05-07 05:05:00,104.825,104.83,104.825,104.83,5100000.0
2008-05-07 05:06:00,104.83,104.84,104.83,104.83,431399999.0
2008-05-07 05:07:00,104.83,104.83,104.83,104.83,117500000.0
2008-05-07 05:08:00,104.83,104.83,104.81,104.81,321000000.0
2008-05-07 05:10:00,104.81,104.82,104.81,104.82,95300004.0
2008-05-07 05:11:00,104.82,104.82,104.81,104.81,259600000.0
2008-05-07 05:12:00,104.81,104.81,104.81,104.81,638499997.0
2008-05-07 05:13:00,104.81,104.82,104.8,104.82,294399998.0
2008-05-07 05:14:00,104.82,104.82,104.81,104.81,111700000.0
2008-05-07 05:15:00,104.81,104.81,104.79,104.79,280499998.0
2008-05-07 05:16:00,104.79,104.8,104.79,104.79,617399998.0
2008-05-07 05:17:00,104.79,104.79,104.77,104.78,149499998.0
2008-05-07 05:18:00,104.775,104.775,104.76,104.77,335299999.0
2008-05-07 05:19:00,104.77,104.78,104.77,104.77,243099999.0
2008-05-07 05:20:00,104.77,104.77,104.74,104.75,570300000.0
2008-05-07 05:21:00,104.75,104.75,104.735,104.74,396600000.0
2008-05-07 05:22:00,104.74,104.75,104.74,104.74,750200004.0
2008-05-07 05:23:00,104.745,104.75,104.745,104.75,326200006.0
2008-05-07 05:24:00,104.755,104.76,104.75,104.75,351200002.0
2008-05-07 05:25:00,104.75,104.75,104.73,104.75,724000007.0
2008-05-07 05:26:00,104.75,104.75,104.74,104.74,67900000.0
2008-05-07 05:27:00,104.74,104.75,104.74,104.75,732100002.0
2008-05-07 05:28:00,104.75,104.76,104.74,104.76,538600009.0
2008-05-07 05:29:00,104.76,104.76,104.74,104.75,351800002.0
2008-05-07 05:30:00,104.76,104.76,104.745,104.745,269699996.0
2008-05-07 05:31:00,104.75,104.755,104.75,104.75,508999996.0
2008-05-07 05:32:00,104.75,104.75,104.75,104.75,544699999.0
2008-05-07 05:33:00,104.75,104.755,104.75,104.75,725899995.0
2008-05-07 05:34:00,104.75,104.755,104.74,104.74,619399998.0
2008-05-07 05:35:00,104.74,104.75,104.74,104.74,439900009.0
2008-05-07 05:36:00,104.745,104.75,104.745,104.75,31100000.0
2008-05-07 05:37:00,104.75,104.76,104.75,104.76,282100001.0
2008-05-07 05:38:00,104.765,104.78,104.76,104.78,699499995.0
2008-05-07 05:39:00,104.78,104.78,104.78,104.78,42600000.0
2008-05-07 05:40:00,104.78,104.78,104.775,104.775,132100000.0
2008-05-07 05:41:00,104.77,104.78,104.77,104.77,95000000.0
2008-05-07 05:42:00,104.77,104.78,104.77,104.77,676599999.0
2008-05-07 05:43:00,104.77,104.78,104.76,104.78,601600001.0
2008-05-07 05:44:00,104.78,104.79,104.78,104.78,185800005.0
2008-05-07 05:45:00,104.78,104.8,104.78,104.795,189400000.0
2008-05-07 05:46:00,104.79,104.795,104.78,104.78,741000005.0
2008-05-07 05:47:00,104.78,104.78,104.765,104.77,220799997.0
2008-05-07 05:48:00,104.77,104.77,104.76,104.76,571800004.0
2008-05-07 05:49:00,104.76,104.765,104.76,104.76,384499991.0
2008-05-07 05:50:00,104.76,104.76,104.75,104.75,278299994.0
2008-05-07 05:51:00,104.75,104.75,104.72,104.73,1169600000.0
2008-05-07 05:52:00,104.73,104.73,104.71,104.71,924699997.0
2008-05-07 05:53:00,104.71,104.71,104.65,104.68,2115600012.0
2008-05-07 05:54:00,104.68,104.7,104.68,104.69,836100002.0
2008-05-07 05:55:00,104.695,104.71,104.69,104.71,686900000.0
2008-05-07 05:56:00,104.715,104.74,104.71,104.71,608500001.0
2008-05-07 05:57:00,104.71,104.715,104.695,104.715,558400005.0
2008-05-07 05:58:00,104.715,104.725,104.715,104.72,301500005.0
2008-05-07 05:59:00,104.72,104.725,104.71,104.715,310600003.0
2008-05-07 06:00:00,104.72,104.725,104.72,104.725,166700001.0
2008-05-07 06:01:00,104.725,104.725,104.72,104.725,555700004.0
2008-05-07 06:02:00,104.725,104.735,104.725,104.735,67900000.0
2008-05-07 06:03:00,104.735,104.735,104.73,104.73,406300005.0
2008-05-07 06:04:00,104.73,104.73,104.725,104.73,233500005.0
2008-05-07 06:05:00,104.73,104.73,104.73,104.73,94100002.0
2008-05-07 06:06:00,104.73,104.73,104.71,104.72,875800012.0
2008-05-07 06:07:00,104.72,104.72,104.72,104.72,192000010.0
2008-05-07 06:08:00,104.72,104.73,104.72,104.73,218200005.0
2008-05-07 06:09:00,104.735,104.75,104.73,104.74,398300005.0
2008-05-07 06:10:00,104.74,104.75,104.73,104.74,799300005.0
2008-05-07 06:11:00,104.745,104.75,104.74,104.75,77900001.0
2008-05-07 06:12:00,104.75,104.75,104.74,104.74,244300001.0
2008-05-07 06:13:00,104.74,104.75,104.73,104.735,609600000.0
2008-05-07 06:14:00,104.735,104.75,104.73,104.75,369600004.0
2008-05-07 06:15:00,104.75,104.75,104.74,104.74,243500000.0
2008-05-07 06:16:00,104.74,104.74,104.73,104.73,167200000.0
2008-05-07 06:17:00,104.73,104.73,104.68,104.69,1270600003.0
2008-05-07 06:18:00,104.69,104.7,104.69,104.69,522800003.0
2008-05-07 06:19:00,104.69,104.7,104.68,104.68,894000005.0
2008-05-07 06:20:00,104.68,104.69,104.68,104.68,641599999.0
2008-05-07 06:21:00,104.68,104.68,104.67,104.67,722300005.0
2008-05-07 06:22:00,104.67,104.675,104.67,104.675,201299997.0
2008-05-07 06:23:00,104.675,104.68,104.66,104.67,689299994.0
2008-05-07 06:24:00,104.67,104.68,104.67,104.68,341099996.0
2008-05-07 06:25:00,104.68,104.69,104.68,104.68,599000005.0
2008-05-07 06:26:00,104.68,104.68,104.67,104.68,565000010.0
2008-05-07 06:27:00,104.68,104.69,104.68,104.69,314700003.0
2008-05-07 06:28:00,104.69,104.71,104.69,104.7,633700004.0
2008-05-07 06:29:00,104.7,104.71,104.7,104.7,439000011.0
2008-05-07 06:30:00,104.7,104.72,104.695,104.71,578900001.0
2008-05-07 06:31:00,104.71,104.71,104.7,104.7,240899999.0
2008-05-07 06:32:00,104.7,104.71,104.7,104.7,384800000.0
2008-05-07 06:33:00,104.705,104.71,104.705,104.71,31800000.0
2008-05-07 06:34:00,104.71,104.71,104.71,104.71,13500000.0
2008-05-07 06:35:00,104.71,104.72,104.69,104.72,435800002.0
2008-05-07 06:36:00,104.72,104.73,104.715,104.73,183300000.0
2008-05-07 06:37:00,104.73,104.73,104.7,104.71,489899997.0
2008-05-07 06:38:00,104.71,104.71,104.71,104.71,68700000.0
2008-05-07 06:39:00,104.71,104.71,104.7,104.71,228799998.0
2008-05-07 06:40:00,104.71,104.72,104.71,104.72,368100000.0
2008-05-07 06:41:00,104.72,104.72,104.71,104.71,313900000.0
2008-05-07 06:42:00,104.71,104.72,104.71,104.71,544199995.0
2008-05-07 06:43:00,104.71,104.72,104.71,104.71,42400000.0
2008-05-07 06:44:00,104.71,104.71,104.71,104.71,43700000.0
2008-05-07 06:45:00,104.71,104.73,104.71,104.73,213500001.0
2008-05-07 06:46:00,104.73,104.75,104.72,104.75,236800001.0
2008-05-07 06:47:00,104.75,104.75,104.74,104.75,98600000.0
2008-05-07 06:48:00,104.75,104.78,104.74,104.76,154100000.0
2008-05-07 06:49:00,104.76,104.76,104.74,104.75,34000000.0
2008-05-07 06:50:00,104.75,104.75,104.75,104.75,500000.0
2008-05-07 06:51:00,104.75,104.76,104.75,104.75,202700000.0
2008-05-07 06:52:00,104.76,104.76,104.75,104.75,320000002.0
2008-05-07 06:53:00,104.75,104.76,104.75,104.76,467799998.0
2008-05-07 06:54:00,104.76,104.76,104.75,104.76,144400001.0
2008-05-07 06:55:00,104.76,104.76,104.75,104.75,128000000.0
2008-05-07 06:56:00,104.76,104.76,104.75,104.75,388700001.0
2008-05-07 06:57:00,104.75,104.77,104.75,104.76,165899999.0
2008-05-07 06:58:00,104.765,104.77,104.76,104.77,186700003.0
2008-05-07 06:59:00,104.77,104.78,104.77,104.78,87199999.0
2008-05-07 07:00:00,104.78,104.78,104.75,104.76,571099995.0
2008-05-07 07:01:00,104.76,104.76,104.75,104.75,116299998.0
2008-05-07 07:02:00,104.75,104.75,104.73,104.73,225900001.0
2008-05-07 07:03:00,104.73,104.73,104.725,104.73,156100002.0
2008-05-07 07:04:00,104.73,104.73,104.73,104.73,57800002.0
2008-05-07 07:05:00,104.73,104.74,104.73,104.74,314400002.0
2008-05-07 07:06:00,104.74,104.75,104.74,104.74,83900000.0
2008-05-07 07:07:00,104.74,104.74,104.73,104.73,324300003.0
2008-05-07 07:08:00,104.73,104.73,104.73,104.73,358300001.0
2008-05-07 07:09:00,104.73,104.74,104.73,104.74,426100001.0
2008-05-07 07:10:00,104.74,104.75,104.73,104.75,259000001.0
2008-05-07 07:11:00,104.75,104.75,104.74,104.74,466400001.0
2008-05-07 07:12:00,104.735,104.76,104.73,104.76,556200001.0
2008-05-07 07:13:00,104.76,104.76,104.74,104.75,342599996.0
2008-05-07 07:14:00,104.75,104.77,104.75,104.76,389500000.0
2008-05-07 07:15:00,104.76,104.78,104.75,104.77,296600000.0
2008-05-07 07:16:00,104.77,104.78,104.77,104.78,173700000.0
2008-05-07 07:17:00,104.78,104.79,104.78,104.79,745000006.0
2008-05-07 07:18:00,104.78,104.78,104.77,104.77,498599998.0
2008-05-07 07:19:00,104.77,104.79,104.77,104.78,428799994.0
2008-05-07 07:20:00,104.785,104.79,104.78,104.78,157599999.0
2008-05-07 07:21:00,104.78,104.79,104.78,104.78,365100000.0
2008-05-07 07:22:00,104.78,104.78,104.76,104.77,335699998.0
2008-05-07 07:23:00,104.77,104.77,104.76,104.77,145800000.0
2008-05-07 07:24:00,104.77,104.79,104.77,104.78,656699999.0
2008-05-07 07:25:00,104.78,104.79,104.78,104.79,218199999.0
2008-05-07 07:26:00,104.79,104.8,104.79,104.8,340900004.0
2008-05-07 07:27:00,104.8,104.8,104.79,104.79,153699999.0
2008-05-07 07:28:00,104.79,104.79,104.79,104.79,364200000.0
2008-05-07 07:29:00,104.79,104.81,104.79,104.79,359700000.0
2008-05-07 07:30:00,104.79,104.79,104.74,104.75,1150200001.0
2008-05-07 07:31:00,104.76,104.76,104.76,104.76,141900003.0
2008-05-07 07:32:00,104.76,104.77,104.76,104.76,114900000.0
2008-05-07 07:33:00,104.76,104.77,104.76,104.76,192800000.0
2008-05-07 07:34:00,104.76,104.76,104.74,104.75,420099999.0
2008-05-07 07:35:00,104.75,104.765,104.75,104.76,484499995.0
2008-05-07 07:36:00,104.76,104.77,104.76,104.77,240700000.0
2008-05-07 07:37:00,104.76,104.77,104.75,104.75,263299999.0
2008-05-07 07:38:00,104.755,104.8,104.75,104.8,237100004.0
2008-05-07 07:39:00,104.79,104.8,104.775,104.8,294000000.0
2008-05-07 07:40:00,104.8,104.81,104.79,104.81,543599999.0
2008-05-07 07:41:00,104.81,104.84,104.805,104.81,641500001.0
2008-05-07 07:42:00,104.81,104.82,104.81,104.82,321299999.0
2008-05-07 07:43:00,104.82,104.825,104.8,104.805,371900002.0
2008-05-07 07:44:00,104.805,104.805,104.775,104.785,253899999.0
2008-05-07 07:45:00,104.79,104.82,104.785,104.82,346900000.0
2008-05-07 07:46:00,104.82,104.835,104.81,104.83,614300002.0
2008-05-07 07:47:00,104.83,104.84,104.81,104.835,189199999.0
2008-05-07 07:48:00,104.83,104.84,104.815,104.83,299900000.0
2008-05-07 07:49:00,104.83,104.84,104.83,104.84,42500000.0
2008-05-07 07:50:00,104.85,104.86,104.835,104.86,328300000.0
2008-05-07 07:51:00,104.86,104.87,104.85,104.87,145300000.0
2008-05-07 07:52:00,104.87,104.89,104.86,104.87,435900000.0
2008-05-07 07:53:00,104.87,104.87,104.85,104.86,324599999.0
2008-05-07 07:54:00,104.86,104.86,104.85,104.85,426899998.0
2008-05-07 07:55:00,104.85,104.86,104.85,104.855,432199999.0
2008-05-07 07:56:00,104.87,104.88,104.87,104.87,419999999.0
2008-05-07 07:57:00,104.87,104.89,104.87,104.89,247899999.0
2008-05-07 07:58:00,104.9,104.905,104.88,104.89,791600004.0
2008-05-07 07:59:00,104.89,104.89,104.88,104.89,248400000.0
2008-05-07 08:00:00,104.89,104.91,104.89,104.89,873899999.0
2008-05-07 08:01:00,104.89,104.92,104.885,104.89,1066700012.0
2008-05-07 08:02:00,104.89,104.9,104.89,104.9,498900003.0
2008-05-07 08:03:00,104.9,104.91,104.895,104.91,539499997.0
2008-05-07 08:04:00,104.92,104.94,104.92,104.93,1329400005.0
2008-05-07 08:05:00,104.93,104.965,104.92,104.96,842500007.0
2008-05-07 08:06:00,104.96,105.005,104.96,104.975,1142600008.0
2008-05-07 08:07:00,104.97,104.99,104.97,104.98,602699994.0
2008-05-07 08:08:00,104.98,105.0,104.98,104.99,569799993.0
2008-05-07 08:09:00,104.99,105.0,104.985,104.995,624100005.0
2008-05-07 08:10:00,105.0,105.0,104.98,104.99,1100999999.0
2008-05-07 08:11:00,104.99,105.0,104.98,104.98,641599999.0
2008-05-07 08:12:00,104.98,104.99,104.97,104.97,664000001.0
2008-05-07 08:13:00,104.97,104.97,104.95,104.97,1214800005.0
2008-05-07 08:14:00,104.96,104.97,104.95,104.96,1061600007.0
2008-05-07 08:15:00,104.96,104.97,104.95,104.96,1299100000.0
2008-05-07 08:16:00,104.96,104.97,104.94,104.95,1193299993.0
2008-05-07 08:17:00,104.95,104.96,104.95,104.95,836300001.0
2008-05-07 08:18:00,104.95,104.96,104.93,104.96,936200001.0
2008-05-07 08:19:00,104.96,104.97,104.95,104.96,991399995.0
2008-05-07 08:20:00,104.96,104.99,104.96,104.99,872300002.0
2008-05-07 08:21:00,104.98,104.99,104.96,104.97,1543800000.0
2008-05-07 08:22:00,104.97,105.03,104.94,105.03,1560300002.0
2008-05-07 08:23:00,105.04,105.08,105.03,105.06,1174899998.0
2008-05-07 08:24:00,105.06,105.075,105.03,105.03,1174899998.0
2008-05-07 08:25:00,105.03,105.07,105.03,105.06,1942400003.0
2008-05-07 08:26:00,105.06,105.1,105.055,105.09,1655300002.0
2008-05-07 08:27:00,105.09,105.13,105.085,105.13,984299999.0
2008-05-07 08:28:00,105.13,105.13,105.075,105.095,430899999.0
2008-05-07 08:29:00,105.1,105.1,105.05,105.07,65450000.0
2008-05-07 08:30:00,105.065,105.1,105.065,105.09,64700000.0
2008-05-07 08:31:00,105.095,105.105,105.08,105.09,78505868.0
2008-05-07 08:32:00,105.09,105.12,105.06,105.07,71500000.0
2008-05-07 08:33:00,105.07,105.07,105.035,105.05,61800000.0
2008-05-07 08:34:00,105.055,105.09,105.045,105.09,61300000.0
2008-05-07 08:35:00,105.09,105.09,105.055,105.055,17600000.0
2008-05-07 08:36:00,105.05,105.07,105.05,105.06,54000000.0
2008-05-07 08:37:00,105.06,105.065,105.05,105.055,10200000.0
2008-05-07 08:38:00,105.055,105.07,105.035,105.065,57300000.0
2008-05-07 08:39:00,105.065,105.075,105.05,105.06,85000000.0
2008-05-07 08:40:00,105.06,105.07,105.03,105.04,170200000.0
2008-05-07 08:41:00,105.035,105.06,105.01,105.025,439800000.0
2008-05-07 08:42:00,105.025,105.045,104.99,105.02,510200000.0
2008-05-07 08:43:00,105.02,105.04,105.02,105.04,211200000.0
2008-05-07 08:44:00,105.04,105.04,105.02,105.03,55700000.0
2008-05-07 08:45:00,105.03,105.045,105.02,105.04,72600000.0
2008-05-07 08:46:00,105.045,105.06,105.04,105.055,38100000.0
2008-05-07 08:47:00,105.06,105.06,105.04,105.05,52800000.0
2008-05-07 08:48:00,105.05,105.05,105.04,105.04,20700000.0
2008-05-07 08:49:00,105.04,105.04,105.02,105.04,94500000.0
2008-05-07 08:50:00,105.035,105.05,105.03,105.05,25300000.0
2008-05-07 08:51:00,105.05,105.055,105.04,105.05,41500000.0
2008-05-07 08:52:00,105.05,105.05,105.01,105.01,64200000.0
2008-05-07 08:53:00,105.01,105.05,105.01,105.03,61800000.0
2008-05-07 08:54:00,105.035,105.04,105.02,105.02,24700000.0
2008-05-07 08:55:00,105.02,105.025,105.0,105.02,33200000.0
2008-05-07 08:56:00,105.02,105.025,104.975,104.985,320200000.0
2008-05-07 08:57:00,104.985,104.985,104.93,104.96,468000000.0
2008-05-07 08:58:00,104.96,104.97,104.905,104.94,149300000.0
2008-05-07 08:59:00,104.945,104.98,104.92,104.98,74400000.0
2008-05-07 09:00:00,104.98,104.99,104.965,104.98,39300000.0
2008-05-07 09:01:00,104.98,104.98,104.95,104.965,153800000.0
2008-05-07 09:02:00,104.96,105.01,104.95,105.01,245100000.0
2008-05-07 09:03:00,105.005,105.005,104.99,104.99,66200000.0
2008-05-07 09:04:00,104.99,104.99,104.985,104.99,123500000.0
2008-05-07 09:05:00,104.99,105.035,104.99,105.02,53200000.0
2008-05-07 09:06:00,105.025,105.03,104.98,105.005,124000000.0
2008-05-07 09:07:00,105.01,105.04,104.99,105.01,191400000.0
2008-05-07 09:08:00,105.01,105.02,105.005,105.015,53300000.0
2008-05-07 09:09:00,105.01,105.05,105.01,105.04,37300000.0
2008-05-07 09:10:00,105.04,105.07,105.04,105.06,24800000.0
2008-05-07 09:11:00,105.06,105.06,105.02,105.04,73600000.0
2008-05-07 09:12:00,105.045,105.05,105.03,105.03,93500000.0
2008-05-07 09:13:00,105.03,105.03,104.99,105.01,65200000.0
2008-05-07 09:14:00,105.01,105.015,104.99,105.005,79700000.0
2008-05-07 09:15:00,105.0,105.035,105.0,105.02,33000000.0
2008-05-07 09:16:00,105.03,105.03,105.02,105.03,15200000.0
2008-05-07 09:17:00,105.025,105.025,104.99,105.01,29600000.0
2008-05-07 09:18:00,105.015,105.02,105.0,105.005,32300000.0
2008-05-07 09:19:00,105.01,105.01,104.975,104.98,49900000.0
2008-05-07 09:20:00,104.97,105.0,104.965,104.99,51700000.0
2008-05-07 09:21:00,104.99,104.99,104.975,104.98,16400000.0
2008-05-07 09:22:00,104.98,104.99,104.97,104.98,25800000.0
2008-05-07 09:23:00,104.98,105.0,104.975,104.99,28600000.0
2008-05-07 09:24:00,104.985,105.035,104.985,105.03,145200000.0
2008-05-07 09:25:00,105.03,105.04,105.02,105.02,61200000.0
2008-05-07 09:26:00,105.02,105.03,104.98,105.005,58400000.0
2008-05-07 09:27:00,105.0,105.01,104.985,105.005,30100000.0
2008-05-07 09:28:00,105.01,105.01,104.97,105.005,47300000.0
2008-05-07 09:29:00,105.0,105.025,105.0,105.02,27800000.0
2008-05-07 09:30:00,105.015,105.02,105.0,105.01,23800000.0
2008-05-07 09:31:00,105.01,105.01,104.99,105.005,30000000.0
2008-05-07 09:32:00,105.005,105.01,104.995,104.995,13800000.0
2008-05-07 09:33:00,105.0,105.0,104.99,105.0,13200000.0
2008-05-07 09:34:00,104.995,105.01,104.98,105.0,27500000.0
2008-05-07 09:35:00,105.005,105.01,104.98,104.99,27400000.0
2008-05-07 09:36:00,104.99,104.99,104.955,104.965,100800000.0
2008-05-07 09:37:00,104.96,104.985,104.96,104.965,104000000.0
2008-05-07 09:38:00,104.97,104.97,104.905,104.945,421100000.0
2008-05-07 09:39:00,104.95,104.975,104.95,104.975,368300000.0
2008-05-07 09:40:00,104.975,104.995,104.965,104.975,208200000.0
2008-05-07 09:41:00,104.97,104.99,104.97,104.98,92300000.0
2008-05-07 09:42:00,104.98,104.985,104.97,104.985,10800000.0
2008-05-07 09:43:00,104.98,104.99,104.96,104.97,32400000.0
2008-05-07 09:44:00,104.965,104.975,104.955,104.965,402100000.0
2008-05-07 09:45:00,104.965,104.975,104.96,104.975,307300000.0
2008-05-07 09:46:00,104.98,104.98,104.965,104.965,250600000.0
2008-05-07 09:47:00,104.965,104.98,104.955,104.98,168800000.0
2008-05-07 09:48:00,104.98,104.995,104.97,104.985,336800000.0
2008-05-07 09:49:00,104.985,104.985,104.98,104.985,89500000.0
2008-05-07 09:50:00,104.985,104.99,104.985,104.99,47500000.0
2008-05-07 09:51:00,104.995,105.015,104.995,105.01,44000000.0
2008-05-07 09:52:00,105.01,105.045,105.01,105.03,18000000.0
2008-05-07 09:53:00,105.03,105.055,105.03,105.045,12900000.0
2008-05-07 09:54:00,105.04,105.045,105.03,105.035,16100000.0
2008-05-07 09:55:00,105.035,105.045,105.03,105.04,11100000.0
2008-05-07 09:56:00,105.04,105.045,105.035,105.04,10300000.0
2008-05-07 09:57:00,105.04,105.04,105.04,105.04,6200000.0
2008-05-07 09:58:00,105.04,105.04,105.03,105.035,11700000.0
2008-05-07 09:59:00,105.04,105.045,105.03,105.03,36700000.0
2008-05-07 10:00:00,105.03,105.105,105.03,105.1,32000000.0
2008-05-07 10:01:00,105.105,105.225,105.105,105.225,105900000.0
2008-05-07 10:02:00,105.22,105.22,105.165,105.17,76900000.0
2008-05-07 10:03:00,105.165,105.19,105.165,105.18,16600000.0
2008-05-07 10:04:00,105.185,105.19,105.155,105.155,13700000.0
2008-05-07 10:05:00,105.15,105.16,105.13,105.13,44300000.0
2008-05-07 10:06:00,105.135,105.16,105.13,105.15,15900000.0
2008-05-07 10:07:00,105.155,105.16,105.135,105.14,17100000.0
2008-05-07 10:08:00,105.145,105.15,105.13,105.14,21400000.0
2008-05-07 10:09:00,105.14,105.14,105.13,105.135,9600000.0
2008-05-07 10:10:00,105.14,105.14,105.13,105.135,15700000.0
2008-05-07 10:11:00,105.13,105.15,105.13,105.14,33000000.0
2008-05-07 10:12:00,105.14,105.15,105.135,105.145,58100000.0
2008-05-07 10:13:00,105.15,105.15,105.14,105.145,17200000.0
2008-05-07 10:14:00,105.14,105.14,105.105,105.125,19300000.0
2008-05-07 10:15:00,105.13,105.135,105.105,105.12,99700000.0
2008-05-07 10:16:00,105.115,105.17,105.11,105.17,237100000.0
2008-05-07 10:17:00,105.17,105.2,105.16,105.185,24400000.0
2008-05-07 10:18:00,105.19,105.195,105.18,105.19,20500000.0
2008-05-07 10:19:00,105.185,105.21,105.185,105.205,44000000.0
2008-05-07 10:20:00,105.22,105.25,105.22,105.24,65100000.0
2008-05-07 10:21:00,105.245,105.26,105.24,105.255,21000000.0
2008-05-07 10:22:00,105.255,105.255,105.225,105.235,27200000.0
2008-05-07 10:23:00,105.245,105.245,105.215,105.215,68100000.0
2008-05-07 10:24:00,105.22,105.23,105.195,105.195,39300000.0
2008-05-07 10:25:00,105.195,105.215,105.18,105.215,56100000.0
2008-05-07 10:26:00,105.21,105.215,105.205,105.215,32200000.0
2008-05-07 10:27:00,105.215,105.215,105.195,105.2,16100000.0
2008-05-07 10:28:00,105.205,105.215,105.18,105.215,61300000.0
2008-05-07 10:29:00,105.215,105.225,105.215,105.225,20300000.0
2008-05-07 10:30:00,105.225,105.225,105.175,105.175,66700000.0
2008-05-07 10:31:00,105.18,105.185,105.16,105.18,18700000.0
2008-05-07 10:32:00,105.175,105.18,105.15,105.18,13500000.0
2008-05-07 10:33:00,105.17,105.18,105.16,105.165,25000000.0
2008-05-07 10:34:00,105.17,105.18,105.16,105.16,7400000.0
2008-05-07 10:35:00,105.16,105.17,105.155,105.17,16500000.0
2008-05-07 10:36:00,105.17,105.18,105.165,105.165,10400000.0
2008-05-07 10:37:00,105.165,105.17,105.13,105.15,34200000.0
2008-05-07 10:38:00,105.15,105.165,105.14,105.155,74600000.0
2008-05-07 10:39:00,105.16,105.16,105.145,105.155,58800000.0
2008-05-07 10:40:00,105.16,105.165,105.155,105.16,56100000.0
2008-05-07 10:41:00,105.165,105.18,105.165,105.18,17400000.0
2008-05-07 10:42:00,105.175,105.185,105.165,105.18,23000000.0
2008-05-07 10:43:00,105.18,105.185,105.175,105.18,4600000.0
2008-05-07 10:44:00,105.175,105.185,105.175,105.185,1800000.0
2008-05-07 10:45:00,105.19,105.195,105.185,105.19,9000000.0
2008-05-07 10:46:00,105.195,105.235,105.195,105.235,6000000.0
2008-05-07 10:47:00,105.24,105.255,105.22,105.23,12200000.0
2008-05-07 10:48:00,105.24,105.245,105.2,105.24,12300000.0
2008-05-07 10:49:00,105.245,105.28,105.24,105.27,31100000.0
2008-05-07 10:50:00,105.275,105.28,105.23,105.24,39200000.0
2008-05-07 10:51:00,105.24,105.25,105.175,105.205,60800000.0
2008-05-07 10:52:00,105.2,105.24,105.195,105.22,25900000.0
2008-05-07 10:53:00,105.235,105.245,105.22,105.24,10100000.0
2008-05-07 10:54:00,105.235,105.245,105.225,105.235,13200000.0
2008-05-07 10:55:00,105.24,105.24,105.19,105.195,14400000.0
2008-05-07 10:56:00,105.19,105.21,105.19,105.19,9000000.0
2008-05-07 10:57:00,105.195,105.23,105.195,105.225,6400000.0
2008-05-07 10:58:00,105.23,105.24,105.23,105.24,53700000.0
2008-05-07 10:59:00,105.24,105.26,105.225,105.225,33800000.0
2008-05-07 11:00:00,105.22,105.26,105.2,105.25,136600001.0
2008-05-07 11:01:00,105.255,105.27,105.24,105.25,9000000.0
2008-05-07 11:02:00,105.245,105.28,105.245,105.275,7600000.0
2008-05-07 11:03:00,105.275,105.315,105.275,105.29,29200000.0
2008-05-07 11:04:00,105.295,105.32,105.29,105.315,26100000.0
2008-05-07 11:05:00,105.31,105.315,105.275,105.285,17500000.0
2008-05-07 11:06:00,105.28,105.29,105.24,105.26,30200000.0
2008-05-07 11:07:00,105.25,105.26,105.24,105.255,13800000.0
2008-05-07 11:08:00,105.25,105.29,105.25,105.285,9600000.0
2008-05-07 11:09:00,105.29,105.3,105.285,105.29,20100000.0
2008-05-07 11:10:00,105.3,105.325,105.285,105.32,36700000.0
2008-05-07 11:11:00,105.32,105.34,105.31,105.32,20100000.0
2008-05-07 11:12:00,105.31,105.33,105.3,105.3,19600000.0
2008-05-07 11:13:00,105.3,105.31,105.23,105.24,120400000.0
2008-05-07 11:14:00,105.24,105.275,105.23,105.275,84300000.0
2008-05-07 11:15:00,105.27,105.285,105.255,105.265,17100000.0
2008-05-07 11:16:00,105.26,105.28,105.245,105.26,36300000.0
2008-05-07 11:17:00,105.265,105.275,105.26,105.27,25900000.0
2008-05-07 11:18:00,105.27,105.27,105.23,105.245,41000000.0
2008-05-07 11:19:00,105.25,105.29,105.24,105.28,41600000.0
2008-05-07 11:20:00,105.28,105.28,105.27,105.275,24700000.0
2008-05-07 11:21:00,105.28,105.3,105.275,105.285,50000000.0
2008-05-07 11:22:00,105.29,105.29,105.28,105.285,18300000.0
2008-05-07 11:23:00,105.29,105.315,105.28,105.295,36200000.0
2008-05-07 11:24:00,105.29,105.31,105.29,105.3,34000000.0
2008-05-07 11:25:00,105.295,105.32,105.285,105.295,21200000.0
2008-05-07 11:26:00,105.3,105.325,105.29,105.315,17400000.0
2008-05-07 11:27:00,105.32,105.325,105.28,105.285,17000000.0
2008-05-07 11:28:00,105.28,105.31,105.28,105.3,17000000.0
2008-05-07 11:29:00,105.305,105.305,105.29,105.29,15000000.0
2008-05-07 11:30:00,105.29,105.29,105.28,105.28,17300000.0
2008-05-07 11:31:00,105.28,105.29,105.28,105.28,20200000.0
2008-05-07 11:32:00,105.285,105.285,105.26,105.26,14600000.0
2008-05-07 11:33:00,105.26,105.27,105.26,105.26,4200000.0
2008-05-07 11:34:00,105.26,105.26,105.25,105.26,7200000.0
2008-05-07 11:35:00,105.26,105.26,105.255,105.26,3800000.0
2008-05-07 11:36:00,105.26,105.285,105.25,105.28,23700000.0
2008-05-07 11:37:00,105.28,105.28,105.27,105.27,7200000.0
2008-05-07 11:38:00,105.27,105.3,105.27,105.295,30400000.0
2008-05-07 11:39:00,105.295,105.295,105.285,105.29,6800000.0
2008-05-07 11:40:00,105.29,105.3,105.255,105.26,53300000.0
2008-05-07 11:41:00,105.255,105.255,105.23,105.245,65199999.0
2008-05-07 11:42:00,105.245,105.255,105.215,105.215,32800000.0
2008-05-07 11:43:00,105.215,105.23,105.21,105.21,189500000.0
2008-05-07 11:44:00,105.21,105.215,105.2,105.21,107200000.0
2008-05-07 11:45:00,105.21,105.21,105.18,105.19,31600000.0
2008-05-07 11:46:00,105.19,105.205,105.19,105.2,11400000.0
2008-05-07 11:47:00,105.2,105.22,105.2,105.215,9500000.0
2008-05-07 11:48:00,105.22,105.23,105.215,105.22,17800000.0
2008-05-07 11:49:00,105.22,105.235,105.22,105.23,9800000.0
2008-05-07 11:50:00,105.225,105.24,105.22,105.23,13400000.0
2008-05-07 11:51:00,105.225,105.235,105.225,105.23,3400000.0
2008-05-07 11:52:00,105.235,105.235,105.23,105.23,5300000.0
2008-05-07 11:53:00,105.23,105.24,105.23,105.235,4400000.0
2008-05-07 11:54:00,105.235,105.235,105.23,105.23,8400000.0
2008-05-07 11:55:00,105.225,105.225,105.22,105.22,5000000.0
2008-05-07 11:56:00,105.225,105.25,105.22,105.25,8600000.0
2008-05-07 11:57:00,105.245,105.25,105.22,105.22,14800000.0
2008-05-07 11:58:00,105.215,105.22,105.195,105.21,15400000.0
2008-05-07 11:59:00,105.215,105.22,105.18,105.19,20700000.0
2008-05-07 12:00:00,105.195,105.27,105.195,105.265,40900000.0
2008-05-07 12:01:00,105.26,105.34,105.25,105.34,55400000.0
2008-05-07 12:02:00,105.34,105.375,105.34,105.365,88500000.0
2008-05-07 12:03:00,105.36,105.41,105.335,105.41,219800000.0
2008-05-07 12:04:00,105.41,105.42,105.38,105.38,1246399998.0
2008-05-07 12:05:00,105.39,105.4,105.36,105.4,1246399998.0
2008-05-07 12:06:00,105.4,105.4,105.37,105.38,1594099998.0
2008-05-07 12:07:00,105.38,105.39,105.37,105.38,1154900003.0
2008-05-07 12:08:00,105.38,105.42,105.38,105.39,1708400008.0
2008-05-07 12:09:00,105.39,105.42,105.39,105.42,1303100001.0
2008-05-07 12:10:00,105.42,105.43,105.405,105.42,568500001.0
2008-05-07 12:11:00,105.42,105.45,105.415,105.44,573800000.0
2008-05-07 12:12:00,105.435,105.46,105.435,105.45,586599999.0
2008-05-07 12:13:00,105.45,105.45,105.42,105.43,360200000.0
2008-05-07 12:14:00,105.43,105.45,105.43,105.44,1028100003.0
2008-05-07 12:15:00,105.44,105.45,105.43,105.44,624600001.0
2008-05-07 12:16:00,105.44,105.45,105.43,105.44,615400000.0
2008-05-07 12:17:00,105.44,105.44,105.42,105.43,242100000.0
2008-05-07 12:18:00,105.43,105.43,105.4,105.41,975799998.0
2008-05-07 12:19:00,105.41,105.42,105.41,105.41,544100000.0
2008-05-07 12:20:00,105.41,105.43,105.41,105.42,551199998.0
2008-05-07 12:21:00,105.42,105.42,105.4,105.4,336200000.0
2008-05-07 12:22:00,105.4,105.41,105.39,105.41,333399999.0
2008-05-07 12:23:00,105.41,105.43,105.41,105.42,983400001.0
2008-05-07 12:24:00,105.42,105.43,105.4,105.41,1432000004.0
2008-05-07 12:25:00,105.405,105.44,105.4,105.42,788000000.0
2008-05-07 12:26:00,105.42,105.44,105.41,105.42,833300001.0
2008-05-07 12:27:00,105.41,105.43,105.38,105.38,1454299996.0
2008-05-07 12:28:00,105.38,105.39,105.35,105.37,1478599995.0
2008-05-07 12:29:00,105.37,105.37,105.36,105.37,800800000.0
2008-05-07 12:30:00,105.37,105.38,105.35,105.36,941199999.0
2008-05-07 12:31:00,105.36,105.38,105.36,105.37,931799999.0
2008-05-07 12:32:00,105.37,105.39,105.37,105.39,491399997.0
2008-05-07 12:33:00,105.39,105.405,105.38,105.38,560100003.0
2008-05-07 12:34:00,105.38,105.39,105.37,105.37,1239000003.0
2008-05-07 12:35:00,105.37,105.38,105.36,105.36,598899998.0
2008-05-07 12:36:00,105.36,105.37,105.35,105.35,1309199990.0
2008-05-07 12:37:00,105.34,105.37,105.34,105.36,949999994.0
2008-05-07 12:38:00,105.36,105.37,105.35,105.36,609599998.0
2008-05-07 12:39:00,105.36,105.37,105.34,105.34,747199999.0
2008-05-07 12:40:00,105.33,105.34,105.31,105.34,855900002.0
2008-05-07 12:41:00,105.34,105.36,105.33,105.33,855900002.0
2008-05-07 12:42:00,105.33,105.33,105.29,105.3,1125699994.0
2008-05-07 12:43:00,105.3,105.32,105.29,105.31,1383100001.0
2008-05-07 12:44:00,105.32,105.33,105.32,105.33,530299994.0
2008-05-07 12:45:00,105.33,105.34,105.33,105.34,1271899996.0
2008-05-07 12:46:00,105.34,105.34,105.33,105.33,444600000.0
2008-05-07 12:47:00,105.33,105.36,105.33,105.35,407600001.0
2008-05-07 12:48:00,105.35,105.36,105.33,105.34,395899999.0
2008-05-07 12:49:00,105.35,105.35,105.33,105.33,506300003.0
2008-05-07 12:50:00,105.33,105.38,105.33,105.36,732700001.0
2008-05-07 12:51:00,105.36,105.36,105.34,105.34,998700000.0
2008-05-07 12:52:00,105.34,105.34,105.33,105.34,375100000.0
2008-05-07 12:53:00,105.34,105.34,105.33,105.34,1330499995.0
2008-05-07 12:54:00,105.34,105.34,105.32,105.33,817000002.0
2008-05-07 12:55:00,105.33,105.33,105.33,105.33,279700000.0
2008-05-07 12:56:00,105.33,105.33,105.32,105.33,514100000.0
2008-05-07 12:57:00,105.33,105.34,105.33,105.33,282300000.0
2008-05-07 12:58:00,105.33,105.35,105.33,105.34,498300000.0
2008-05-07 12:59:00,105.34,105.36,105.34,105.36,207400000.0
2008-05-07 13:00:00,105.36,105.37,105.36,105.37,1039299994.0
2008-05-07 13:01:00,105.37,105.38,105.36,105.36,591200001.0
2008-05-07 13:02:00,105.36,105.38,105.34,105.38,1217500005.0
2008-05-07 13:03:00,105.38,105.39,105.38,105.38,840599996.0
2008-05-07 13:04:00,105.38,105.39,105.37,105.37,561400005.0
2008-05-07 13:05:00,105.37,105.37,105.37,105.37,307700000.0
2008-05-07 13:06:00,105.37,105.38,105.36,105.37,668800003.0
2008-05-07 13:07:00,105.37,105.37,105.35,105.35,248200001.0
2008-05-07 13:08:00,105.35,105.35,105.31,105.33,429999999.0
2008-05-07 13:09:00,105.33,105.34,105.31,105.33,610300000.0
2008-05-07 13:10:00,105.32,105.33,105.31,105.31,965300002.0
2008-05-07 13:11:00,105.31,105.32,105.3,105.32,279999997.0
2008-05-07 13:12:00,105.32,105.32,105.31,105.31,568000000.0
2008-05-07 13:13:00,105.3,105.31,105.29,105.3,636799998.0
2008-05-07 13:14:00,105.3,105.3,105.29,105.3,254800001.0
2008-05-07 13:15:00,105.3,105.3,105.29,105.29,145600000.0
2008-05-07 13:16:00,105.29,105.31,105.29,105.3,106400000.0
2008-05-07 13:17:00,105.3,105.32,105.3,105.32,136800000.0
2008-05-07 13:18:00,105.32,105.32,105.31,105.32,544800002.0
2008-05-07 13:19:00,105.32,105.33,105.32,105.33,157600000.0
2008-05-07 13:20:00,105.33,105.34,105.32,105.33,64300000.0
2008-05-07 13:21:00,105.33,105.33,105.29,105.3,32000000.0
2008-05-07 13:22:00,105.3,105.315,105.3,105.31,21000000.0
2008-05-07 13:23:00,105.31,105.315,105.31,105.315,3000000.0
2008-05-07 13:24:00,105.31,105.31,105.25,105.255,63700000.0
2008-05-07 13:25:00,105.255,105.305,105.255,105.29,47600000.0
2008-05-07 13:26:00,105.295,105.3,105.29,105.29,23000000.0
2008-05-07 13:27:00,105.29,105.29,105.275,105.275,40500000.0
2008-05-07 13:28:00,105.275,105.305,105.255,105.29,60100000.0
2008-05-07 13:29:00,105.29,105.31,105.29,105.3,41200000.0
2008-05-07 13:30:00,105.31,105.33,105.3,105.32,42000000.0
2008-05-07 13:31:00,105.325,105.335,105.31,105.33,72000000.0
2008-05-07 13:32:00,105.325,105.34,105.32,105.34,37300000.0
2008-05-07 13:33:00,105.335,105.34,105.315,105.315,54900000.0
2008-05-07 13:34:00,105.315,105.345,105.315,105.34,35900000.0
2008-05-07 13:35:00,105.34,105.345,105.33,105.335,30500000.0
2008-05-07 13:36:00,105.335,105.335,105.315,105.32,32600000.0
2008-05-07 13:37:00,105.325,105.33,105.32,105.32,35000000.0
2008-05-07 13:38:00,105.32,105.34,105.32,105.335,33600000.0
2008-05-07 13:39:00,105.335,105.34,105.33,105.33,23400000.0
2008-05-07 13:40:00,105.325,105.37,105.32,105.365,61000000.0
2008-05-07 13:41:00,105.365,105.38,105.355,105.355,50357112.0
2008-05-07 13:42:00,105.355,105.36,105.345,105.35,17200000.0
2008-05-07 13:43:00,105.35,105.36,105.35,105.355,30200000.0
2008-05-07 13:44:00,105.355,105.37,105.345,105.355,45800000.0
2008-05-07 13:45:00,105.35,105.36,105.35,105.355,31100000.0
2008-05-07 13:46:00,105.36,105.37,105.355,105.36,18700000.0
2008-05-07 13:47:00,105.36,105.37,105.36,105.36,32200000.0
2008-05-07 13:48:00,105.36,105.36,105.36,105.36,1800000.0
2008-05-07 13:49:00,105.36,105.36,105.32,105.32,42200000.0
2008-05-07 13:50:00,105.325,105.33,105.31,105.315,57500000.0
2008-05-07 13:51:00,105.32,105.32,105.3,105.3,18400000.0
2008-05-07 13:52:00,105.305,105.325,105.305,105.325,23700000.0
2008-05-07 13:53:00,105.325,105.33,105.31,105.31,18400000.0
2008-05-07 13:54:00,105.31,105.31,105.3,105.3,11400000.0
2008-05-07 13:55:00,105.305,105.31,105.28,105.3,38900000.0
2008-05-07 13:56:00,105.3,105.31,105.3,105.3,28200000.0
2008-05-07 13:57:00,105.305,105.33,105.305,105.32,28500000.0
2008-05-07 13:58:00,105.315,105.34,105.315,105.33,30900000.0
2008-05-07 13:59:00,105.34,105.35,105.315,105.315,76700000.0
2008-05-07 14:00:00,105.32,105.32,105.32,105.32,4600000.0
2008-05-07 14:01:00,105.325,105.325,105.32,105.32,6400000.0
2008-05-07 14:02:00,105.32,105.32,105.315,105.32,26500000.0
2008-05-07 14:03:00,105.325,105.33,105.32,105.32,35000000.0
2008-05-07 14:04:00,105.32,105.34,105.32,105.335,53600000.0
2008-05-07 14:05:00,105.335,105.34,105.33,105.33,48800000.0
2008-05-07 14:06:00,105.335,105.34,105.33,105.34,45100000.0
2008-05-07 14:07:00,105.34,105.345,105.325,105.33,40100000.0
2008-05-07 14:08:00,105.335,105.35,105.335,105.34,59200000.0
2008-05-07 14:09:00,105.34,105.34,105.305,105.33,48600000.0
2008-05-07 14:10:00,105.325,105.335,105.32,105.325,41300000.0
2008-05-07 14:11:00,105.325,105.34,105.325,105.34,42400000.0
2008-05-07 14:12:00,105.34,105.34,105.33,105.335,29200000.0
2008-05-07 14:13:00,105.34,105.35,105.325,105.33,38800000.0
2008-05-07 14:14:00,105.33,105.34,105.315,105.34,61500000.0
2008-05-07 14:15:00,105.34,105.34,105.225,105.23,89550000.0
2008-05-07 14:16:00,105.23,105.24,105.22,105.235,99300000.0
2008-05-07 14:17:00,105.235,105.255,105.23,105.235,66300000.0
2008-05-07 14:18:00,105.235,105.24,105.21,105.21,82200000.0
2008-05-07 14:19:00,105.21,105.22,105.2,105.21,64800000.0
2008-05-07 14:20:00,105.21,105.22,105.205,105.21,67200000.0
2008-05-07 14:21:00,105.21,105.22,105.205,105.215,24100000.0
2008-05-07 14:22:00,105.225,105.24,105.215,105.235,85800000.0
2008-05-07 14:23:00,105.235,105.26,105.23,105.25,83700000.0
2008-05-07 14:24:00,105.25,105.255,105.225,105.23,85600000.0
2008-05-07 14:25:00,105.24,105.31,105.23,105.31,66800000.0
2008-05-07 14:26:00,105.31,105.31,105.27,105.27,52000000.0
2008-05-07 14:27:00,105.275,105.285,105.27,105.28,33900000.0
2008-05-07 14:28:00,105.28,105.28,105.26,105.26,53700000.0
2008-05-07 14:29:00,105.255,105.255,105.235,105.25,102500000.0
2008-05-07 14:30:00,105.25,105.365,105.25,105.36,123800000.0
2008-05-07 14:31:00,105.355,105.36,105.33,105.36,69100000.0
2008-05-07 14:32:00,105.36,105.42,105.35,105.41,118800000.0
2008-05-07 14:33:00,105.415,105.46,105.405,105.445,125200000.0
2008-05-07 14:34:00,105.445,105.48,105.425,105.47,111200000.0
2008-05-07 14:35:00,105.47,105.48,105.46,105.47,89400000.0
2008-05-07 14:36:00,105.47,105.48,105.43,105.46,119000000.0
2008-05-07 14:37:00,105.46,105.46,105.42,105.435,102800000.0
2008-05-07 14:38:00,105.44,105.46,105.43,105.46,68400000.0
2008-05-07 14:39:00,105.46,105.495,105.455,105.455,109100000.0
2008-05-07 14:40:00,105.455,105.46,105.435,105.445,83200000.0
2008-05-07 14:41:00,105.44,105.46,105.435,105.445,85200000.0
2008-05-07 14:42:00,105.445,105.48,105.445,105.48,78200000.0
2008-05-07 14:43:00,105.47,105.525,105.465,105.51,145600000.0
2008-05-07 14:44:00,105.51,105.52,105.5,105.52,101700000.0
2008-05-07 14:45:00,105.52,105.53,105.51,105.525,122500000.0
2008-05-07 14:46:00,105.53,105.54,105.51,105.53,79500000.0
2008-05-07 14:47:00,105.53,105.565,105.52,105.565,62800000.0
2008-05-07 14:48:00,105.565,105.58,105.555,105.57,75200000.0
2008-05-07 14:49:00,105.57,105.575,105.56,105.565,106400000.0
2008-05-07 14:50:00,105.565,105.57,105.55,105.565,284100001.0
2008-05-07 14:51:00,105.565,105.565,105.55,105.555,288599998.0
2008-05-07 14:52:00,105.555,105.56,105.535,105.55,84200000.0
2008-05-07 14:53:00,105.55,105.55,105.53,105.535,61800000.0
2008-05-07 14:54:00,105.535,105.545,105.525,105.54,106500000.0
2008-05-07 14:55:00,105.535,105.545,105.535,105.545,23800000.0
2008-05-07 14:56:00,105.545,105.545,105.52,105.525,45200000.0
2008-05-07 14:57:00,105.525,105.545,105.52,105.535,42500000.0
2008-05-07 14:58:00,105.535,105.54,105.525,105.53,25300000.0
2008-05-07 14:59:00,105.535,105.54,105.52,105.53,38500000.0
2008-05-07 15:00:00,105.53,105.56,105.51,105.535,76100000.0
2008-05-07 15:01:00,105.535,105.55,105.525,105.535,42700000.0
2008-05-07 15:02:00,105.54,105.555,105.535,105.535,54600000.0
2008-05-07 15:03:00,105.535,105.555,105.51,105.54,77800000.0
2008-05-07 15:04:00,105.54,105.54,105.51,105.51,51900000.0
2008-05-07 15:05:00,105.515,105.56,105.515,105.555,62800000.0
2008-05-07 15:06:00,105.55,105.55,105.51,105.515,80400000.0
2008-05-07 15:07:00,105.51,105.51,105.47,105.49,153400000.0
2008-05-07 15:08:00,105.49,105.5,105.48,105.49,795700002.0
2008-05-07 15:09:00,105.48,105.49,105.47,105.48,1962599993.0
2008-05-07 15:10:00,105.48,105.53,105.48,105.52,1962599993.0
2008-05-07 15:11:00,105.52,105.53,105.49,105.49,1331199993.0
2008-05-07 15:12:00,105.49,105.49,105.46,105.46,764199998.0
2008-05-07 15:13:00,105.46,105.48,105.45,105.47,2015500001.0
2008-05-07 15:14:00,105.47,105.5,105.47,105.48,1643300005.0
2008-05-07 15:15:00,105.48,105.5,105.48,105.49,966899999.0
2008-05-07 15:16:00,105.49,105.49,105.45,105.47,1643600002.0
2008-05-07 15:17:00,105.47,105.47,105.45,105.45,690099997.0
2008-05-07 15:18:00,105.45,105.48,105.45,105.47,1083900004.0
2008-05-07 15:19:00,105.47,105.47,105.45,105.45,1522599990.0
2008-05-07 15:20:00,105.45,105.45,105.4,105.41,887500003.0
2008-05-07 15:21:00,105.42,105.44,105.41,105.44,1620500000.0
2008-05-07 15:22:00,105.43,105.44,105.43,105.43,232400001.0
2008-05-07 15:23:00,105.43,105.44,105.43,105.43,577400004.0
2008-05-07 15:24:00,105.44,105.44,105.43,105.43,57500001.0
2008-05-07 15:25:00,105.43,105.44,105.43,105.44,495400005.0
2008-05-07 15:26:00,105.44,105.45,105.43,105.43,2019300010.0
2008-05-07 15:27:00,105.43,105.45,105.43,105.45,586699998.0
2008-05-07 15:28:00,105.45,105.46,105.44,105.44,1301900010.0
2008-05-07 15:29:00,105.44,105.44,105.43,105.44,830399994.0
2008-05-07 15:30:00,105.45,105.46,105.38,105.4,1977900002.0
2008-05-07 15:31:00,105.39,105.41,105.37,105.39,1977900002.0
2008-05-07 15:32:00,105.39,105.43,105.38,105.38,1977900002.0
2008-05-07 15:33:00,105.38,105.42,105.36,105.4,1022799997.0
2008-05-07 15:34:00,105.4,105.45,105.4,105.43,1693200005.0
2008-05-07 15:35:00,105.435,105.46,105.43,105.435,38800000.0
2008-05-07 15:36:00,105.43,105.44,105.405,105.405,53500000.0
2008-05-07 15:37:00,105.415,105.415,105.365,105.375,58500000.0
2008-05-07 15:38:00,105.38,105.39,105.365,105.38,54600000.0
2008-05-07 15:39:00,105.38,105.38,105.34,105.365,66400000.0
2008-05-07 15:40:00,105.37,105.39,105.345,105.35,31300000.0
2008-05-07 15:41:00,105.345,105.36,105.32,105.33,39200000.0
2008-05-07 15:42:00,105.32,105.34,105.26,105.27,83800000.0
2008-05-07 15:43:00,105.275,105.335,105.27,105.305,31100000.0
2008-05-07 15:44:00,105.3,105.335,105.295,105.335,12700000.0
2008-05-07 15:45:00,105.335,105.335,105.31,105.33,10400000.0
2008-05-07 15:46:00,105.325,105.335,105.305,105.325,16200000.0
2008-05-07 15:47:00,105.315,105.335,105.295,105.325,32900000.0
2008-05-07 15:48:00,105.325,105.365,105.325,105.34,11000000.0
2008-05-07 15:49:00,105.34,105.355,105.33,105.345,12000000.0
2008-05-07 15:50:00,105.345,105.345,105.335,105.345,4600000.0
2008-05-07 15:51:00,105.345,105.365,105.335,105.345,10800000.0
2008-05-07 15:52:00,105.35,105.365,105.345,105.355,10400000.0
2008-05-07 15:53:00,105.36,105.36,105.33,105.335,16300000.0
2008-05-07 15:54:00,105.335,105.355,105.33,105.35,19100000.0
2008-05-07 15:55:00,105.345,105.345,105.31,105.32,55200001.0
2008-05-07 15:56:00,105.32,105.35,105.315,105.345,37900000.0
2008-05-07 15:57:00,105.345,105.345,105.315,105.325,7400000.0
2008-05-07 15:58:00,105.32,105.32,105.295,105.305,8400000.0
2008-05-07 15:59:00,105.305,105.31,105.28,105.28,61600000.0
2008-05-07 16:00:00,105.28,105.31,105.225,105.31,424400002.0
2008-05-07 16:01:00,105.315,105.345,105.27,105.295,29000000.0
2008-05-07 16:02:00,105.29,105.34,105.29,105.32,88200000.0
2008-05-07 16:03:00,105.325,105.36,105.325,105.36,141999999.0
2008-05-07 16:04:00,105.36,105.38,105.34,105.36,105500000.0
2008-05-07 16:05:00,105.355,105.38,105.34,105.36,209900000.0
2008-05-07 16:06:00,105.365,105.37,105.28,105.305,83600000.0
2008-05-07 16:07:00,105.3,105.33,105.3,105.31,81900000.0
2008-05-07 16:08:00,105.31,105.33,105.275,105.29,42900000.0
2008-05-07 16:09:00,105.29,105.295,105.27,105.27,40199999.0
2008-05-07 16:10:00,105.27,105.295,105.27,105.29,33900000.0
2008-05-07 16:11:00,105.295,105.33,105.29,105.32,25600000.0
2008-05-07 16:12:00,105.32,105.33,105.29,105.31,18700000.0
2008-05-07 16:13:00,105.315,105.35,105.315,105.34,30700000.0
2008-05-07 16:14:00,105.345,105.345,105.33,105.33,29600000.0
2008-05-07 16:15:00,105.33,105.33,105.275,105.29,51900000.0
2008-05-07 16:16:00,105.29,105.365,105.26,105.345,188299999.0
2008-05-07 16:17:00,105.35,105.35,105.295,105.3,22600000.0
2008-05-07 16:18:00,105.305,105.33,105.305,105.32,20500000.0
2008-05-07 16:19:00,105.325,105.345,105.315,105.34,24000000.0
2008-05-07 16:20:00,105.34,105.39,105.34,105.39,46800000.0
2008-05-07 16:21:00,105.38,105.4,105.36,105.36,45500000.0
2008-05-07 16:22:00,105.36,105.365,105.35,105.36,33600000.0
2008-05-07 16:23:00,105.365,105.365,105.32,105.33,28400000.0
2008-05-07 16:24:00,105.325,105.34,105.32,105.34,9800000.0
2008-05-07 16:25:00,105.345,105.345,105.3,105.3,26900000.0
2008-05-07 16:26:00,105.295,105.36,105.29,105.35,19500000.0
2008-05-07 16:27:00,105.35,105.37,105.34,105.34,29400000.0
2008-05-07 16:28:00,105.35,105.39,105.335,105.39,22700000.0
2008-05-07 16:29:00,105.39,105.4,105.36,105.37,30000000.0
2008-05-07 16:30:00,105.365,105.44,105.365,105.4,92100000.0
2008-05-07 16:31:00,105.405,105.46,105.4,105.46,41200000.0
2008-05-07 16:32:00,105.45,105.45,105.37,105.42,93300000.0
2008-05-07 16:33:00,105.42,105.47,105.42,105.46,63500000.0
2008-05-07 16:34:00,105.46,105.465,105.43,105.44,19900000.0
2008-05-07 16:35:00,105.435,105.445,105.4,105.405,14000000.0
2008-05-07 16:36:00,105.41,105.44,105.4,105.41,10800000.0
2008-05-07 16:37:00,105.42,105.44,105.405,105.43,24000000.0
2008-05-07 16:38:00,105.435,105.44,105.375,105.375,94600000.0
2008-05-07 16:39:00,105.375,105.435,105.375,105.435,60900000.0
2008-05-07 16:40:00,105.43,105.495,105.43,105.485,24300000.0
2008-05-07 16:41:00,105.48,105.49,105.45,105.475,40000000.0
2008-05-07 16:42:00,105.475,105.485,105.43,105.44,21300000.0
2008-05-07 16:43:00,105.445,105.45,105.4,105.43,25600000.0
2008-05-07 16:44:00,105.435,105.47,105.425,105.46,65400000.0
2008-05-07 16:45:00,105.455,105.46,105.435,105.44,39000000.0
2008-05-07 16:46:00,105.44,105.47,105.44,105.47,29400000.0
2008-05-07 16:47:00,105.47,105.48,105.44,105.44,18600000.0
2008-05-07 16:48:00,105.44,105.445,105.4,105.41,44700000.0
2008-05-07 16:49:00,105.41,105.44,105.41,105.42,19500000.0
2008-05-07 16:50:00,105.42,105.43,105.405,105.41,20700000.0
2008-05-07 16:51:00,105.415,105.42,105.4,105.4,43100000.0
2008-05-07 16:52:00,105.395,105.395,105.35,105.37,43700000.0
2008-05-07 16:53:00,105.365,105.37,105.335,105.35,33800000.0
2008-05-07 16:54:00,105.345,105.39,105.345,105.37,16600000.0
2008-05-07 16:55:00,105.37,105.39,105.35,105.36,21900000.0
2008-05-07 16:56:00,105.355,105.36,105.315,105.325,61300000.0
2008-05-07 16:57:00,105.33,105.35,105.31,105.35,38600000.0
2008-05-07 16:58:00,105.35,105.355,105.32,105.34,109100000.0
2008-05-07 16:59:00,105.34,105.4,105.33,105.34,192900000.0
2008-05-07 17:00:00,105.345,105.37,105.34,105.365,102600000.0
2008-05-07 17:01:00,105.365,105.365,105.32,105.32,74800001.0
2008-05-07 17:02:00,105.325,105.345,105.315,105.325,12600000.0
2008-05-07 17:03:00,105.32,105.345,105.3,105.31,37300000.0
2008-05-07 17:04:00,105.315,105.32,105.295,105.315,43800000.0
2008-05-07 17:05:00,105.315,105.32,105.305,105.31,16100000.0
2008-05-07 17:06:00,105.31,105.31,105.245,105.26,218700000.0
2008-05-07 17:07:00,105.265,105.305,105.26,105.29,220300000.0
2008-05-07 17:08:00,105.29,105.32,105.29,105.3,62500000.0
2008-05-07 17:09:00,105.29,105.315,105.29,105.31,52000000.0
2008-05-07 17:10:00,105.31,105.32,105.29,105.32,52700000.0
2008-05-07 17:11:00,105.31,105.34,105.31,105.33,25900000.0
2008-05-07 17:12:00,105.33,105.335,105.27,105.31,87000000.0
2008-05-07 17:13:00,105.31,105.33,105.3,105.33,34700000.0
2008-05-07 17:14:00,105.325,105.325,105.3,105.31,24700000.0
2008-05-07 17:15:00,105.305,105.305,105.29,105.29,34000000.0
2008-05-07 17:16:00,105.295,105.295,105.26,105.28,26000000.0
2008-05-07 17:17:00,105.28,105.28,105.26,105.28,28100000.0
2008-05-07 17:18:00,105.28,105.29,105.26,105.28,37500000.0
2008-05-07 17:19:00,105.28,105.31,105.28,105.3,20900000.0
2008-05-07 17:20:00,105.3,105.31,105.29,105.31,8800000.0
2008-05-07 17:21:00,105.305,105.315,105.295,105.305,24000000.0
2008-05-07 17:22:00,105.3,105.31,105.285,105.31,20500000.0
2008-05-07 17:23:00,105.305,105.305,105.285,105.3,24000000.0
2008-05-07 17:24:00,105.3,105.31,105.3,105.31,5200000.0
2008-05-07 17:25:00,105.31,105.34,105.305,105.33,30900000.0
2008-05-07 17:26:00,105.33,105.34,105.32,105.33,27800000.0
2008-05-07 17:27:00,105.32,105.34,105.315,105.33,26400000.0
2008-05-07 17:28:00,105.33,105.335,105.31,105.32,19900000.0
2008-05-07 17:29:00,105.325,105.33,105.3,105.32,28800000.0
2008-05-07 17:30:00,105.32,105.32,105.28,105.295,46600000.0
2008-05-07 17:31:00,105.3,105.335,105.29,105.325,16200000.0
2008-05-07 17:32:00,105.32,105.345,105.31,105.335,10200000.0
2008-05-07 17:33:00,105.33,105.335,105.325,105.325,9000000.0
2008-05-07 17:34:00,105.325,105.34,105.315,105.315,10200000.0
2008-05-07 17:35:00,105.32,105.32,105.275,105.305,38900000.0
2008-05-07 17:36:00,105.3,105.31,105.3,105.305,34700000.0
2008-05-07 17:37:00,105.305,105.31,105.3,105.3,5400000.0
2008-05-07 17:38:00,105.3,105.3,105.26,105.29,80500000.0
2008-05-07 17:39:00,105.29,105.31,105.275,105.31,40500000.0
2008-05-07 17:40:00,105.31,105.325,105.295,105.31,38700000.0
2008-05-07 17:41:00,105.31,105.32,105.29,105.295,97199999.0
2008-05-07 17:42:00,105.29,105.3,105.29,105.29,42800000.0
2008-05-07 17:43:00,105.29,105.3,105.29,105.3,75000000.0
2008-05-07 17:44:00,105.295,105.31,105.29,105.31,7400000.0
2008-05-07 17:45:00,105.305,105.34,105.3,105.33,15400000.0
2008-05-07 17:46:00,105.34,105.34,105.33,105.34,6000000.0
2008-05-07 17:47:00,105.34,105.38,105.34,105.37,20200000.0
2008-05-07 17:48:00,105.37,105.39,105.36,105.38,22700000.0
2008-05-07 17:49:00,105.375,105.4,105.36,105.39,23600000.0
2008-05-07 17:50:00,105.39,105.395,105.37,105.385,30000000.0
2008-05-07 17:51:00,105.39,105.39,105.37,105.37,9300000.0
2008-05-07 17:52:00,105.36,105.39,105.35,105.38,31700000.0
2008-05-07 17:53:00,105.375,105.375,105.33,105.335,11800000.0
2008-05-07 17:54:00,105.335,105.335,105.235,105.235,107600000.0
2008-05-07 17:55:00,105.235,105.27,105.235,105.265,113700000.0
2008-05-07 17:56:00,105.27,105.275,105.25,105.26,55900000.0
2008-05-07 17:57:00,105.255,105.27,105.24,105.27,38800000.0
2008-05-07 17:58:00,105.27,105.28,105.26,105.27,39000000.0
2008-05-07 17:59:00,105.265,105.3,105.265,105.28,11700000.0
2008-05-07 18:00:00,105.285,105.285,105.265,105.27,3800000.0
2008-05-07 18:01:00,105.275,105.275,105.26,105.265,11600000.0
2008-05-07 18:02:00,105.26,105.27,105.255,105.26,8000000.0
2008-05-07 18:03:00,105.26,105.27,105.26,105.27,2600000.0
2008-05-07 18:04:00,105.275,105.305,105.27,105.285,10300000.0
2008-05-07 18:05:00,105.29,105.315,105.29,105.31,14200000.0
2008-05-07 18:06:00,105.305,105.305,105.29,105.295,4600000.0
2008-05-07 18:07:00,105.295,105.295,105.28,105.29,10400000.0
2008-05-07 18:08:00,105.29,105.295,105.29,105.295,800000.0
2008-05-07 18:09:00,105.295,105.295,105.275,105.275,6400000.0
2008-05-07 18:10:00,105.28,105.3,105.28,105.29,6000000.0
2008-05-07 18:11:00,105.285,105.29,105.285,105.285,2400000.0
2008-05-07 18:12:00,105.285,105.285,105.26,105.26,3200000.0
2008-05-07 18:13:00,105.26,105.26,105.24,105.245,21800000.0
2008-05-07 18:14:00,105.25,105.25,105.23,105.235,65400000.0
2008-05-07 18:15:00,105.24,105.24,105.23,105.24,3200000.0
2008-05-07 18:16:00,105.24,105.28,105.23,105.28,7900000.0
2008-05-07 18:17:00,105.275,105.28,105.27,105.28,40999999.0
2008-05-07 18:18:00,105.275,105.285,105.275,105.28,2200000.0
2008-05-07 18:19:00,105.285,105.29,105.28,105.29,2300000.0
2008-05-07 18:20:00,105.285,105.29,105.28,105.29,20000000.0
2008-05-07 18:21:00,105.29,105.295,105.29,105.29,4000000.0
2008-05-07 18:22:00,105.29,105.3,105.28,105.28,9700000.0
2008-05-07 18:23:00,105.28,105.295,105.28,105.29,3200000.0
2008-05-07 18:24:00,105.29,105.3,105.285,105.285,3800000.0
2008-05-07 18:25:00,105.29,105.29,105.28,105.28,4800000.0
2008-05-07 18:26:00,105.275,105.28,105.245,105.245,4000000.0
2008-05-07 18:27:00,105.25,105.26,105.245,105.25,4000000.0
2008-05-07 18:28:00,105.245,105.25,105.24,105.24,6900000.0
2008-05-07 18:29:00,105.25,105.26,105.24,105.245,7200000.0
2008-05-07 18:30:00,105.25,105.27,105.25,105.27,8400000.0
2008-05-07 18:31:00,105.275,105.275,105.225,105.27,29800000.0
2008-05-07 18:32:00,105.27,105.3,105.27,105.29,13500000.0
2008-05-07 18:33:00,105.285,105.29,105.285,105.29,7200000.0
2008-05-07 18:34:00,105.285,105.3,105.285,105.29,3300000.0
2008-05-07 18:35:00,105.3,105.3,105.28,105.285,10200000.0
2008-05-07 18:36:00,105.295,105.31,105.285,105.31,69600000.0
2008-05-07 18:37:00,105.32,105.32,105.29,105.295,58200000.0
2008-05-07 18:38:00,105.29,105.31,105.29,105.305,4500000.0
2008-05-07 18:39:00,105.3,105.31,105.295,105.3,5700000.0
2008-05-07 18:40:00,105.3,105.3,105.295,105.295,900000.0
2008-05-07 18:41:00,105.3,105.3,105.28,105.28,3300000.0
2008-05-07 18:42:00,105.285,105.29,105.265,105.27,13700000.0
2008-05-07 18:43:00,105.27,105.29,105.27,105.27,18000000.0
2008-05-07 18:44:00,105.275,105.29,105.27,105.27,17200000.0
2008-05-07 18:45:00,105.265,105.275,105.23,105.23,7800000.0
2008-05-07 18:46:00,105.235,105.25,105.23,105.245,30900000.0
2008-05-07 18:47:00,105.25,105.275,105.25,105.27,7200000.0
2008-05-07 18:48:00,105.275,105.3,105.27,105.28,23900000.0
2008-05-07 18:49:00,105.27,105.27,105.255,105.27,4800000.0
2008-05-07 18:50:00,105.27,105.27,105.25,105.26,11200000.0
2008-05-07 18:51:00,105.255,105.27,105.25,105.27,3000000.0
2008-05-07 18:52:00,105.27,105.285,105.265,105.28,4500000.0
2008-05-07 18:53:00,105.28,105.285,105.27,105.28,4500000.0
2008-05-07 18:54:00,105.275,105.295,105.275,105.28,31000000.0
2008-05-07 18:55:00,105.28,105.295,105.28,105.29,4700000.0
2008-05-07 18:56:00,105.285,105.29,105.275,105.28,3000000.0
2008-05-07 18:57:00,105.28,105.28,105.25,105.255,17100000.0
2008-05-07 18:58:00,105.26,105.265,105.26,105.26,6000000.0
2008-05-07 18:59:00,105.265,105.27,105.235,105.24,48700000.0
2008-05-07 19:00:00,105.24,105.245,105.22,105.24,61300000.0
2008-05-07 19:01:00,105.235,105.275,105.235,105.25,199099999.0
2008-05-07 19:02:00,105.25,105.28,105.245,105.27,153200000.0
2008-05-07 19:03:00,105.27,105.27,105.25,105.25,20600000.0
2008-05-07 19:04:00,105.25,105.27,105.25,105.265,10400000.0
2008-05-07 19:05:00,105.27,105.28,105.265,105.27,22700000.0
2008-05-07 19:06:00,105.27,105.27,105.215,105.235,20400000.0
2008-05-07 19:07:00,105.23,105.235,105.215,105.215,59800000.0
2008-05-07 19:08:00,105.215,105.225,105.19,105.195,50800000.0
2008-05-07 19:09:00,105.19,105.19,105.16,105.165,16800000.0
2008-05-07 19:10:00,105.16,105.165,105.135,105.135,23600000.0
2008-05-07 19:11:00,105.14,105.155,105.125,105.13,16200000.0
2008-05-07 19:12:00,105.135,105.155,105.13,105.135,10800000.0
2008-05-07 19:13:00,105.13,105.135,105.125,105.13,2700000.0
2008-05-07 19:14:00,105.12,105.14,105.12,105.14,20300000.0
2008-05-07 19:15:00,105.145,105.15,105.14,105.15,169200000.0
2008-05-07 19:16:00,105.155,105.18,105.15,105.18,16000000.0
2008-05-07 19:17:00,105.175,105.205,105.175,105.205,14300000.0
2008-05-07 19:18:00,105.205,105.205,105.185,105.19,8700000.0
2008-05-07 19:19:00,105.185,105.2,105.17,105.18,37200000.0
2008-05-07 19:20:00,105.18,105.215,105.18,105.19,110500000.0
2008-05-07 19:21:00,105.195,105.2,105.175,105.2,11700000.0
2008-05-07 19:22:00,105.205,105.205,105.195,105.205,7500000.0
2008-05-07 19:23:00,105.2,105.205,105.185,105.195,6600000.0
2008-05-07 19:24:00,105.205,105.205,105.18,105.195,23100000.0
2008-05-07 19:25:00,105.2,105.205,105.195,105.205,3600000.0
2008-05-07 19:26:00,105.205,105.26,105.205,105.25,13300000.0
2008-05-07 19:27:00,105.245,105.25,105.23,105.24,243899999.0
2008-05-07 19:28:00,105.245,105.245,105.21,105.215,16800000.0
2008-05-07 19:29:00,105.22,105.225,105.21,105.215,9400000.0
2008-05-07 19:30:00,105.22,105.22,105.215,105.215,1800000.0
2008-05-07 19:31:00,105.22,105.22,105.21,105.21,4100000.0
2008-05-07 19:32:00,105.21,105.21,105.21,105.21,300000.0
2008-05-07 19:33:00,105.215,105.22,105.21,105.22,3300000.0
2008-05-07 19:34:00,105.22,105.22,105.215,105.22,3900000.0
2008-05-07 19:35:00,105.22,105.22,105.2,105.205,6600000.0
2008-05-07 19:36:00,105.2,105.205,105.2,105.205,1800000.0
2008-05-07 19:37:00,105.2,105.205,105.19,105.195,10100000.0
2008-05-07 19:38:00,105.195,105.195,105.17,105.18,16100000.0
2008-05-07 19:39:00,105.175,105.18,105.15,105.16,29900000.0
2008-05-07 19:40:00,105.155,105.17,105.155,105.17,4200000.0
2008-05-07 19:41:00,105.17,105.17,105.16,105.165,2100000.0
2008-05-07 19:42:00,105.17,105.17,105.155,105.16,6300000.0
2008-05-07 19:43:00,105.16,105.16,105.125,105.125,6900000.0
2008-05-07 19:44:00,105.12,105.14,105.09,105.11,50900000.0
2008-05-07 19:45:00,105.11,105.135,105.11,105.12,19400000.0
2008-05-07 19:46:00,105.12,105.13,105.11,105.13,4200000.0
2008-05-07 19:47:00,105.13,105.14,105.13,105.14,4800000.0
2008-05-07 19:48:00,105.135,105.14,105.12,105.13,6300000.0
2008-05-07 19:49:00,105.135,105.16,105.135,105.14,27100000.0
2008-05-07 19:50:00,105.15,105.15,105.135,105.14,9300000.0
2008-05-07 19:51:00,105.13,105.14,105.11,105.14,17200000.0
2008-05-07 19:52:00,105.14,105.15,105.135,105.135,8900000.0
2008-05-07 19:53:00,105.14,105.14,105.1,105.1,14000000.0
2008-05-07 19:54:00,105.1,105.105,105.06,105.075,12000000.0
2008-05-07 19:55:00,105.065,105.07,105.05,105.065,19200000.0
2008-05-07 19:56:00,105.065,105.08,105.06,105.07,21200000.0
2008-05-07 19:57:00,105.07,105.07,105.05,105.06,18400000.0
2008-05-07 19:58:00,105.055,105.06,105.03,105.05,56600000.0
2008-05-07 19:59:00,105.05,105.08,105.04,105.07,81600000.0
2008-05-07 20:00:00,105.06,105.07,105.06,105.07,65700000.0
2008-05-07 20:01:00,105.07,105.085,105.07,105.08,6300000.0
2008-05-07 20:02:00,105.08,105.09,105.06,105.07,12400000.0
2008-05-07 20:03:00,105.065,105.07,105.05,105.06,27700000.0
2008-05-07 20:04:00,105.06,105.06,105.04,105.05,11600000.0
2008-05-07 20:05:00,105.05,105.06,105.03,105.03,21900000.0
2008-05-07 20:06:00,105.03,105.05,105.03,105.05,49000000.0
2008-05-07 20:07:00,105.045,105.06,105.04,105.05,13900000.0
2008-05-07 20:08:00,105.055,105.065,105.045,105.05,12300000.0
2008-05-07 20:09:00,105.05,105.05,105.03,105.04,16000000.0
2008-05-07 20:10:00,105.03,105.045,105.0,105.015,72400000.0
2008-05-07 20:11:00,105.01,105.015,104.98,104.995,22600000.0
2008-05-07 20:12:00,104.995,105.015,104.965,104.965,44500000.0
2008-05-07 20:13:00,104.97,105.005,104.965,104.985,33900000.0
2008-05-07 20:14:00,104.98,104.995,104.98,104.995,9300000.0
2008-05-07 20:15:00,104.99,104.99,104.965,104.975,204300001.0
2008-05-07 20:16:00,104.97,105.005,104.965,104.975,236499999.0
2008-05-07 20:17:00,104.97,104.985,104.945,104.965,37300000.0
2008-05-07 20:18:00,104.965,104.975,104.955,104.965,12600000.0
2008-05-07 20:19:00,104.965,104.975,104.965,104.965,7500000.0
2008-05-07 20:20:00,104.97,104.97,104.95,104.96,9900000.0
2008-05-07 20:21:00,104.965,104.99,104.965,104.98,247599999.0
2008-05-07 20:22:00,104.975,104.985,104.96,104.975,32900000.0
2008-05-07 20:23:00,104.975,104.975,104.92,104.92,32700000.0
2008-05-07 20:24:00,104.93,104.93,104.91,104.91,1485600002.0
2008-05-07 20:25:00,104.91,104.93,104.91,104.92,1431999998.0
2008-05-07 20:26:00,104.91,104.92,104.88,104.89,997800000.0
2008-05-07 20:27:00,104.88,104.89,104.86,104.87,997800000.0
2008-05-07 20:28:00,104.88,104.89,104.84,104.86,997800000.0
2008-05-07 20:29:00,104.84,104.86,104.84,104.84,997800000.0
2008-05-07 20:30:00,104.83,104.84,104.81,104.81,997800000.0
2008-05-07 20:31:00,104.79,104.79,104.74,104.76,997800000.0
2008-05-07 20:32:00,104.77,104.8,104.74,104.8,997800000.0
2008-05-07 20:33:00,104.81,104.84,104.81,104.82,997800000.0
2008-05-07 20:34:00,104.82,104.86,104.82,104.83,1792999999.0
2008-05-07 20:35:00,104.83,104.83,104.81,104.81,1792999999.0
2008-05-07 20:36:00,104.8,104.82,104.77,104.8,700399993.0
2008-05-07 20:37:00,104.8,104.82,104.8,104.82,700399993.0
2008-05-07 20:38:00,104.82,104.85,104.82,104.84,726600008.0
2008-05-07 20:39:00,104.84,104.85,104.83,104.84,1310600015.0
2008-05-07 20:40:00,104.84,104.87,104.84,104.87,1909200025.0
2008-05-07 20:41:00,104.88,104.89,104.86,104.89,1407899997.0
2008-05-07 20:42:00,104.88,104.89,104.87,104.87,1407899997.0
2008-05-07 20:43:00,104.86,104.86,104.84,104.85,1407899997.0
2008-05-07 20:44:00,104.85,104.86,104.84,104.86,1407899997.0
2008-05-07 20:45:00,104.86,104.86,104.81,104.82,2125399991.0
2008-05-07 20:46:00,104.82,104.83,104.78,104.82,1570599996.0
2008-05-07 20:47:00,104.82,104.85,104.81,104.84,1177699997.0
2008-05-07 20:48:00,104.84,104.84,104.79,104.79,1793199989.0
2008-05-07 20:49:00,104.79,104.85,104.79,104.83,1120599999.0
2008-05-07 20:50:00,104.83,104.85,104.82,104.85,1002899999.0
2008-05-07 20:51:00,104.85,104.88,104.84,104.87,1454399992.0
2008-05-07 20:52:00,104.87,104.88,104.86,104.88,1453599999.0
2008-05-07 20:53:00,104.88,104.89,104.87,104.89,1544499990.0
2008-05-07 20:54:00,104.89,104.89,104.88,104.88,1378599985.0
2008-05-07 20:55:00,104.88,104.88,104.83,104.83,1663899993.0
2008-05-07 20:56:00,104.83,104.87,104.82,104.87,1793800000.0
2008-05-07 20:57:00,104.88,104.89,104.86,104.86,32600000.0
2008-05-07 20:58:00,104.855,104.86,104.845,104.85,32600000.0
2008-05-07 20:59:00,104.845,104.87,104.825,104.86,580700001.0
2008-05-07 21:00:00,104.86,104.86,104.83,104.84,445900000.0
2008-05-07 21:01:00,104.84,104.85,104.81,104.815,102900000.0
2008-05-07 21:02:00,104.82,104.87,104.82,104.87,83900000.0
2008-05-07 21:03:00,104.87,104.87,104.81,104.855,312199999.0
2008-05-07 21:04:00,104.865,104.88,104.85,104.88,199300000.0
2008-05-07 21:05:00,104.88,104.88,104.86,104.87,77600000.0
2008-05-07 21:06:00,104.865,104.88,104.855,104.87,214800000.0
2008-05-07 21:07:00,104.87,104.87,104.83,104.83,80400000.0
2008-05-07 21:08:00,104.825,104.86,104.81,104.835,172700000.0
2008-05-07 21:09:00,104.83,104.83,104.81,104.825,114900000.0
2008-05-07 21:10:00,104.83,104.845,104.82,104.825,114500000.0
2008-05-07 21:11:00,104.825,104.84,104.81,104.84,70600000.0
2008-05-07 21:12:00,104.835,104.845,104.83,104.83,98700000.0
2008-05-07 21:13:00,104.83,104.88,104.825,104.875,226700000.0
2008-05-07 21:14:00,104.87,104.875,104.85,104.865,146900000.0
2008-05-07 21:15:00,104.865,104.88,104.86,104.875,137300000.0
2008-05-07 21:16:00,104.875,104.875,104.865,104.865,26800000.0
2008-05-07 21:17:00,104.865,104.9,104.865,104.885,77300000.0
2008-05-07 21:18:00,104.89,104.89,104.87,104.89,20500000.0
2008-05-07 21:19:00,104.885,104.9,104.88,104.88,42800000.0
2008-05-07 21:20:00,104.88,104.915,104.875,104.91,121900000.0
2008-05-07 21:21:00,104.905,104.905,104.87,104.875,53200000.0
2008-05-07 21:22:00,104.875,104.88,104.865,104.865,29900000.0
2008-05-07 21:23:00,104.87,104.88,104.865,104.88,245900000.0
2008-05-07 21:24:00,104.88,104.88,104.845,104.845,106100000.0
2008-05-07 21:25:00,104.84,104.84,104.79,104.79,150600000.0
2008-05-07 21:26:00,104.79,104.805,104.77,104.8,169100001.0
2008-05-07 21:27:00,104.79,104.79,104.77,104.78,506900000.0
2008-05-07 21:28:00,104.78,104.79,104.77,104.77,1178700001.0
2008-05-07 21:29:00,104.77,104.81,104.77,104.775,736399999.0
2008-05-07 21:30:00,104.78,104.795,104.765,104.775,242800003.0
2008-05-07 21:31:00,104.78,104.785,104.77,104.775,125600000.0
2008-05-07 21:32:00,104.775,104.79,104.775,104.78,40900000.0
2008-05-07 21:33:00,104.78,104.78,104.75,104.76,190600000.0
2008-05-07 21:34:00,104.76,104.77,104.73,104.74,863200001.0
2008-05-07 21:35:00,104.74,104.76,104.73,104.73,454499999.0
2008-05-07 21:36:00,104.73,104.735,104.72,104.73,208800000.0
2008-05-07 21:37:00,104.73,104.735,104.715,104.72,239400000.0
2008-05-07 21:38:00,104.72,104.72,104.705,104.71,168900000.0
2008-05-07 21:39:00,104.71,104.72,104.705,104.71,352800003.0
2008-05-07 21:40:00,104.71,104.725,104.7,104.71,130200000.0
2008-05-07 21:41:00,104.7,104.725,104.7,104.725,135300000.0
2008-05-07 21:42:00,104.725,104.725,104.7,104.7,97000000.0
2008-05-07 21:43:00,104.69,104.71,104.68,104.7,383400000.0
2008-05-07 21:44:00,104.7,104.71,104.7,104.705,102900000.0
2008-05-07 21:45:00,104.71,104.735,104.71,104.73,234400000.0
2008-05-07 21:46:00,104.73,104.75,104.725,104.735,224000000.0
2008-05-07 21:47:00,104.74,104.755,104.72,104.73,196700000.0
2008-05-07 21:48:00,104.72,104.74,104.72,104.735,103700000.0
2008-05-07 21:49:00,104.735,104.75,104.73,104.745,155300000.0
2008-05-07 21:50:00,104.745,104.755,104.74,104.745,142800000.0
2008-05-07 21:51:00,104.74,104.745,104.725,104.735,269200000.0
2008-05-07 21:52:00,104.73,104.77,104.73,104.745,126200000.0
2008-05-07 21:53:00,104.745,104.77,104.74,104.745,268000000.0
2008-05-07 21:54:00,104.75,104.75,104.73,104.74,241370002.0
2008-05-07 21:55:00,104.74,104.745,104.735,104.74,11600000.0
2008-05-07 21:56:00,104.74,104.75,104.74,104.745,53800000.0
2008-05-07 21:57:00,104.745,104.76,104.745,104.76,317200000.0
2008-05-07 21:58:00,104.76,104.76,104.74,104.75,192600000.0
2008-05-07 21:59:00,104.75,104.76,104.75,104.755,93800000.0
2008-05-07 22:00:00,104.76,104.76,104.74,104.74,37500000.0
2008-05-07 22:01:00,104.74,104.76,104.74,104.755,119400000.0
2008-05-07 22:03:00,104.76,104.765,104.75,104.75,69300000.0
2008-05-07 22:04:00,104.75,104.76,104.74,104.75,237500000.0
2008-05-07 22:05:00,104.75,104.755,104.75,104.75,444000001.0
2008-05-07 22:06:00,104.75,104.76,104.74,104.74,526500000.0
2008-05-07 22:07:00,104.74,104.74,104.72,104.72,103700000.0
2008-05-07 22:08:00,104.72,104.74,104.7,104.71,125399999.0
2008-05-07 22:09:00,104.71,104.73,104.67,104.72,369100000.0
2008-05-07 22:10:00,104.72,104.72,104.69,104.71,171800000.0
2008-05-07 22:11:00,104.71,104.71,104.68,104.69,216300002.0
2008-05-07 22:12:00,104.69,104.715,104.69,104.715,332799998.0
2008-05-07 22:13:00,104.715,104.715,104.69,104.69,246600000.0
2008-05-07 22:14:00,104.69,104.71,104.67,104.705,291199999.0
2008-05-07 22:15:00,104.705,104.71,104.66,104.66,66800000.0
2008-05-07 22:16:00,104.66,104.69,104.65,104.675,24300000.0
2008-05-07 22:17:00,104.67,104.68,104.66,104.68,111760000.0
2008-05-07 22:18:00,104.68,104.695,104.67,104.69,238200002.0
2008-05-07 22:19:00,104.69,104.695,104.68,104.685,208900000.0
2008-05-07 22:20:00,104.69,104.715,104.69,104.715,61000000.0
2008-05-07 22:21:00,104.71,104.735,104.71,104.73,67800000.0
2008-05-07 22:22:00,104.73,104.735,104.715,104.725,72600000.0
2008-05-07 22:23:00,104.72,104.73,104.71,104.71,34100000.0
2008-05-07 22:24:00,104.71,104.71,104.67,104.67,105500000.0
2008-05-07 22:25:00,104.67,104.685,104.65,104.66,103500000.0
2008-05-07 22:26:00,104.66,104.66,104.63,104.63,316600001.0
2008-05-07 22:27:00,104.63,104.635,104.6,104.62,222700000.0
2008-05-07 22:28:00,104.62,104.655,104.62,104.64,272399999.0
2008-05-07 22:29:00,104.64,104.675,104.64,104.675,424300000.0
2008-05-07 22:30:00,104.68,104.705,104.67,104.675,1111700010.0
2008-05-07 22:31:00,104.68,104.69,104.675,104.68,653300000.0
2008-05-07 22:32:00,104.68,104.68,104.66,104.66,404899998.0
2008-05-07 22:33:00,104.665,104.67,104.65,104.665,188500000.0
2008-05-07 22:34:00,104.665,104.67,104.65,104.655,186599998.0
2008-05-07 22:35:00,104.655,104.665,104.645,104.66,206500002.0
2008-05-07 22:36:00,104.665,104.67,104.66,104.67,147200002.0
2008-05-07 22:37:00,104.67,104.67,104.67,104.67,278799999.0
2008-05-07 22:38:00,104.67,104.67,104.66,104.66,529700002.0
2008-05-07 22:39:00,104.66,104.67,104.655,104.66,229000000.0
2008-05-07 22:40:00,104.66,104.68,104.66,104.68,253299999.0
2008-05-07 22:41:00,104.68,104.69,104.68,104.68,268499998.0
2008-05-07 22:42:00,104.68,104.68,104.67,104.68,78100000.0
2008-05-07 22:43:00,104.685,104.69,104.68,104.685,35399999.0
2008-05-07 22:44:00,104.685,104.69,104.685,104.685,27400000.0
2008-05-07 22:45:00,104.69,104.705,104.685,104.685,8400000.0
2008-05-07 22:46:00,104.685,104.69,104.675,104.69,18100000.0
2008-05-07 22:47:00,104.69,104.695,104.685,104.69,123899999.0
2008-05-07 22:48:00,104.69,104.71,104.675,104.695,313500000.0
2008-05-07 22:49:00,104.7,104.7,104.69,104.69,86500001.0
2008-05-07 22:50:00,104.695,104.695,104.69,104.69,62100000.0
2008-05-07 22:51:00,104.695,104.705,104.69,104.705,41900000.0
2008-05-07 22:52:00,104.705,104.72,104.69,104.71,1028999998.0
2008-05-07 22:53:00,104.71,104.72,104.7,104.72,686700004.0
2008-05-07 22:54:00,104.715,104.74,104.715,104.72,397300000.0
2008-05-07 22:55:00,104.72,104.72,104.71,104.71,288000003.0
2008-05-07 22:56:00,104.71,104.72,104.7,104.71,349300001.0
2008-05-07 22:57:00,104.71,104.725,104.71,104.725,215199998.0
2008-05-07 22:58:00,104.72,104.73,104.72,104.72,587699998.0
2008-05-07 22:59:00,104.72,104.73,104.72,104.72,415599998.0
2008-05-07 23:00:00,104.67,104.73,104.67,104.72,160000000.0
2008-05-07 23:01:00,104.72,104.72,104.71,104.71,88000000.0
2008-05-07 23:02:00,104.7,104.7,104.66,104.68,99300000.0
2008-05-07 23:03:00,104.68,104.685,104.68,104.685,9500000.0
2008-05-07 23:04:00,104.685,104.685,104.6,104.62,154300000.0
2008-05-07 23:05:00,104.62,104.63,104.61,104.625,207600000.0
2008-05-07 23:06:00,104.62,104.635,104.615,104.615,165699999.0
2008-05-07 23:07:00,104.62,104.62,104.57,104.615,566800000.0
2008-05-07 23:08:00,104.615,104.655,104.615,104.63,196599998.0
2008-05-07 23:09:00,104.63,104.63,104.59,104.6,231800000.0
2008-05-07 23:10:00,104.6,104.615,104.58,104.61,285100000.0
2008-05-07 23:11:00,104.61,104.61,104.575,104.605,368199998.0
2008-05-07 23:12:00,104.61,104.625,104.6,104.62,625400000.0
2008-05-07 23:13:00,104.62,104.625,104.605,104.625,170800000.0
2008-05-07 23:14:00,104.625,104.635,104.6,104.62,269799999.0
2008-05-07 23:15:00,104.62,104.625,104.6,104.6,257100000.0
2008-05-07 23:16:00,104.605,104.63,104.605,104.63,213499999.0
2008-05-07 23:17:00,104.64,104.64,104.63,104.63,24000000.0
2008-05-07 23:18:00,104.63,104.63,104.63,104.63,44000000.0
2008-05-07 23:19:00,104.63,104.63,104.625,104.625,64000000.0
2008-05-07 23:20:00,104.625,104.625,104.625,104.625,32000000.0
2008-05-07 23:21:00,104.625,104.64,104.62,104.62,232000000.0
2008-05-07 23:22:00,104.62,104.63,104.62,104.625,160300000.0
2008-05-07 23:23:00,104.625,104.63,104.62,104.62,56299999.0
2008-05-07 23:24:00,104.62,104.64,104.62,104.64,395199992.0
2008-05-07 23:25:00,104.645,104.66,104.64,104.66,463199998.0
2008-05-07 23:26:00,104.66,104.66,104.65,104.66,224000000.0
2008-05-07 23:27:00,104.66,104.68,104.66,104.67,108000000.0
2008-05-07 23:28:00,104.68,104.68,104.65,104.665,218800000.0
2008-05-07 23:29:00,104.665,104.665,104.66,104.66,24000000.0
2008-05-07 23:30:00,104.65,104.66,104.65,104.66,301600000.0
2008-05-07 23:31:00,104.66,104.66,104.66,104.66,8000000.0
2008-05-07 23:32:00,104.66,104.66,104.66,104.66,128000000.0
2008-05-07 23:33:00,104.66,104.66,104.66,104.66,131400000.0
2008-05-07 23:34:00,104.67,104.67,104.67,104.67,40000000.0
2008-05-07 23:35:00,104.67,104.67,104.66,104.66,97600000.0
2008-05-07 23:36:00,104.66,104.68,104.66,104.66,292399999.0
2008-05-07 23:37:00,104.67,104.68,104.66,104.67,233200000.0
2008-05-07 23:38:00,104.67,104.68,104.66,104.68,358400002.0
2008-05-07 23:39:00,104.68,104.72,104.675,104.71,541700000.0
2008-05-07 23:40:00,104.71,104.72,104.7,104.71,328900001.0
2008-05-07 23:41:00,104.71,104.71,104.67,104.68,704500004.0
2008-05-07 23:42:00,104.68,104.68,104.68,104.68,277200000.0
2008-05-07 23:43:00,104.68,104.69,104.68,104.69,24700001.0
2008-05-07 23:44:00,104.69,104.73,104.69,104.73,216900000.0
2008-05-07 23:45:00,104.72,104.73,104.72,104.73,277600000.0
2008-05-07 23:46:00,104.73,104.76,104.73,104.74,523200005.0
2008-05-07 23:47:00,104.74,104.74,104.73,104.74,122400002.0
2008-05-07 23:48:00,104.75,104.76,104.72,104.74,580599996.0
2008-05-07 23:49:00,104.74,104.74,104.73,104.73,746000004.0
2008-05-07 23:50:00,104.74,104.74,104.74,104.74,8000000.0
2008-05-07 23:51:00,104.74,104.74,104.74,104.74,48000000.0
2008-05-07 23:52:00,104.74,104.74,104.68,104.71,250599998.0
2008-05-07 23:53:00,104.71,104.71,104.7,104.7,222200001.0
2008-05-07 23:54:00,104.7,104.7,104.655,104.68,518100000.0
2008-05-07 23:55:00,104.68,104.68,104.64,104.66,368200001.0
2008-05-07 23:56:00,104.66,104.66,104.63,104.66,228299999.0
2008-05-07 23:57:00,104.66,104.66,104.62,104.65,310600003.0
2008-05-07 23:58:00,104.65,104.66,104.62,104.65,686399992.0
2008-05-07 23:59:00,104.65,104.66,104.65,104.66,133599999.0
2008-05-08 00:00:00,104.66,104.66,104.64,104.64,305799997.0
2008-05-08 00:01:00,104.64,104.65,104.64,104.65,256600000.0
2008-05-08 00:02:00,104.65,104.65,104.64,104.65,144200000.0
2008-05-08 00:03:00,104.65,104.65,104.65,104.65,216000000.0
2008-05-08 00:04:00,104.65,104.65,104.64,104.64,385600000.0
2008-05-08 00:05:00,104.64,104.69,104.63,104.68,1266800004.0
2008-05-08 00:06:00,104.68,104.68,104.65,104.66,890400003.0
2008-05-08 00:07:00,104.66,104.66,104.66,104.66,101600000.0
2008-05-08 00:08:00,104.66,104.67,104.66,104.66,455299991.0
2008-05-08 00:09:00,104.66,104.67,104.66,104.66,248100000.0
2008-05-08 00:10:00,104.66,104.66,104.64,104.65,1535699999.0
2008-05-08 00:11:00,104.65,104.65,104.65,104.65,249600000.0
2008-05-08 00:12:00,104.65,104.66,104.63,104.64,1012699993.0
2008-05-08 00:13:00,104.64,104.65,104.64,104.64,1324000002.0
2008-05-08 00:14:00,104.64,104.64,104.63,104.63,356400002.0
2008-05-08 00:15:00,104.63,104.64,104.63,104.63,415700011.0
2008-05-08 00:16:00,104.64,104.64,104.62,104.63,1801900001.0
2008-05-08 00:17:00,104.63,104.64,104.63,104.64,628199994.0
2008-05-08 00:18:00,104.64,104.67,104.64,104.66,254499999.0
2008-05-08 00:19:00,104.66,104.67,104.66,104.67,81599997.0
2008-05-08 00:20:00,104.67,104.67,104.67,104.67,14400000.0
2008-05-08 00:21:00,104.66,104.73,104.66,104.72,754999990.0
2008-05-08 00:22:00,104.72,104.73,104.72,104.72,104000000.0
2008-05-08 00:23:00,104.72,104.72,104.68,104.68,775100009.0
2008-05-08 00:24:00,104.685,104.69,104.66,104.68,1644399999.0
2008-05-08 00:25:00,104.68,104.68,104.67,104.67,245500000.0
2008-05-08 00:26:00,104.67,104.69,104.67,104.68,1333700003.0
2008-05-08 00:27:00,104.68,104.69,104.68,104.68,426900002.0
2008-05-08 00:28:00,104.68,104.69,104.68,104.68,710599998.0
2008-05-08 00:29:00,104.69,104.7,104.69,104.7,164300000.0
2008-05-08 00:30:00,104.7,104.7,104.69,104.69,878000007.0
2008-05-08 00:31:00,104.69,104.7,104.69,104.7,894699985.0
2008-05-08 00:32:00,104.7,104.7,104.7,104.7,230899998.0
2008-05-08 00:33:00,104.7,104.7,104.7,104.7,846799986.0
2008-05-08 00:34:00,104.7,104.72,104.7,104.72,787600000.0
2008-05-08 00:35:00,104.72,104.72,104.7,104.71,657400009.0
2008-05-08 00:36:00,104.71,104.72,104.71,104.71,321900007.0
2008-05-08 00:37:00,104.71,104.71,104.71,104.71,36000000.0
2008-05-08 00:38:00,104.71,104.71,104.71,104.71,242399996.0
2008-05-08 00:39:00,104.71,104.71,104.71,104.71,388599998.0
2008-05-08 00:40:00,104.71,104.73,104.71,104.73,510800000.0
2008-05-08 00:41:00,104.73,104.76,104.73,104.76,216500000.0
2008-05-08 00:42:00,104.74,104.76,104.73,104.73,712899998.0
2008-05-08 00:43:00,104.73,104.73,104.72,104.72,777899999.0
2008-05-08 00:44:00,104.72,104.72,104.71,104.72,345100000.0
2008-05-08 00:45:00,104.72,104.76,104.71,104.75,501400000.0
2008-05-08 00:46:00,104.75,104.77,104.75,104.76,401300008.0
2008-05-08 00:47:00,104.76,104.77,104.75,104.76,1063599999.0
2008-05-08 00:48:00,104.76,104.77,104.75,104.77,1321900005.0
2008-05-08 00:49:00,104.77,104.78,104.77,104.77,848899994.0
2008-05-08 00:50:00,104.77,104.78,104.77,104.77,1293499994.0
2008-05-08 00:51:00,104.77,104.78,104.76,104.76,993400004.0
2008-05-08 00:52:00,104.75,104.77,104.75,104.76,993400004.0
2008-05-08 00:53:00,104.76,104.77,104.75,104.76,422300004.0
2008-05-08 00:54:00,104.77,104.77,104.75,104.75,803199999.0
2008-05-08 00:55:00,104.75,104.76,104.74,104.76,1026800016.0
2008-05-08 00:56:00,104.76,104.76,104.75,104.76,729400010.0
2008-05-08 00:57:00,104.76,104.76,104.76,104.76,416800003.0
2008-05-08 00:58:00,104.76,104.78,104.75,104.77,1577299995.0
2008-05-08 00:59:00,104.77,104.79,104.77,104.78,777200006.0
2008-05-08 01:00:00,104.78,104.79,104.78,104.79,1174399998.0
2008-05-08 01:01:00,104.78,104.79,104.77,104.78,1692999999.0
2008-05-08 01:02:00,104.78,104.79,104.78,104.79,733300002.0
2008-05-08 01:03:00,104.8,104.84,104.8,104.83,531200005.0
2008-05-08 01:04:00,104.82,104.83,104.81,104.82,319699997.0
2008-05-08 01:05:00,104.815,104.82,104.81,104.81,611399993.0
2008-05-08 01:06:00,104.81,104.81,104.8,104.8,371800000.0
2008-05-08 01:07:00,104.805,104.81,104.78,104.78,978200007.0
2008-05-08 01:08:00,104.78,104.79,104.78,104.78,1054100007.0
2008-05-08 01:09:00,104.79,104.805,104.78,104.79,800999994.0
2008-05-08 01:10:00,104.79,104.8,104.79,104.8,172600005.0
2008-05-08 01:11:00,104.8,104.8,104.78,104.78,535099996.0
2008-05-08 01:12:00,104.78,104.8,104.78,104.8,359499999.0
2008-05-08 01:13:00,104.8,104.82,104.8,104.82,325900003.0
2008-05-08 01:14:00,104.82,104.83,104.82,104.83,740699999.0
2008-05-08 01:15:00,104.83,104.84,104.83,104.84,149000000.0
2008-05-08 01:16:00,104.84,104.85,104.84,104.84,745400001.0
2008-05-08 01:17:00,104.84,104.85,104.84,104.84,1123099995.0
2008-05-08 01:18:00,104.84,104.85,104.82,104.83,915100000.0
2008-05-08 01:19:00,104.83,104.84,104.82,104.83,749399997.0
2008-05-08 01:20:00,104.84,104.9,104.84,104.89,1824399994.0
2008-05-08 01:21:00,104.89,104.89,104.85,104.86,1221299999.0
2008-05-08 01:22:00,104.85,104.86,104.85,104.85,158699999.0
2008-05-08 01:23:00,104.85,104.89,104.84,104.885,1165000000.0
2008-05-08 01:24:00,104.885,104.9,104.88,104.89,1176699997.0
2008-05-08 01:25:00,104.88,104.88,104.88,104.88,693500007.0
2008-05-08 01:26:00,104.89,104.9,104.87,104.88,1085000006.0
2008-05-08 01:27:00,104.88,104.88,104.86,104.86,1085000006.0
2008-05-08 01:28:00,104.87,104.88,104.86,104.88,1460199999.0
2008-05-08 01:29:00,104.88,104.88,104.86,104.87,501400002.0
2008-05-08 01:30:00,104.87,104.87,104.86,104.86,227800002.0
2008-05-08 01:31:00,104.86,104.88,104.86,104.87,898999999.0
2008-05-08 01:32:00,104.87,104.87,104.865,104.87,63000000.0
2008-05-08 01:33:00,104.87,104.87,104.87,104.87,254900000.0
2008-05-08 01:34:00,104.87,104.89,104.86,104.88,1247200003.0
2008-05-08 01:35:00,104.88,104.88,104.86,104.86,1658000005.0
2008-05-08 01:36:00,104.87,104.87,104.83,104.83,1285699994.0
2008-05-08 01:37:00,104.83,104.83,104.805,104.82,1054199995.0
2008-05-08 01:38:00,104.82,104.83,104.8,104.82,1381300004.0
2008-05-08 01:39:00,104.82,104.83,104.82,104.83,486999997.0
2008-05-08 01:40:00,104.83,104.83,104.83,104.83,3750000.0
2008-05-08 01:41:00,104.83,104.83,104.8,104.8,2004550008.0
2008-05-08 01:42:00,104.8,104.81,104.8,104.8,1554450001.0
2008-05-08 01:43:00,104.8,104.81,104.8,104.8,834949989.0
2008-05-08 01:44:00,104.8,104.84,104.8,104.83,835300005.0
2008-05-08 01:45:00,104.83,104.85,104.82,104.85,406300000.0
2008-05-08 01:46:00,104.85,104.87,104.82,104.84,566600000.0
2008-05-08 01:47:00,104.83,104.84,104.83,104.84,197900004.0
2008-05-08 01:48:00,104.84,104.85,104.83,104.84,1014199988.0
2008-05-08 01:49:00,104.84,104.89,104.84,104.88,919900004.0
2008-05-08 01:50:00,104.88,104.9,104.87,104.885,1216100004.0
2008-05-08 01:51:00,104.885,104.95,104.875,104.89,2102050001.0
2008-05-08 01:52:00,104.9,104.91,104.87,104.87,1680299997.0
2008-05-08 01:53:00,104.87,104.92,104.87,104.92,1680299997.0
2008-05-08 01:54:00,104.93,104.93,104.9,104.91,1851799990.0
2008-05-08 01:55:00,104.91,104.91,104.89,104.89,1851799990.0
2008-05-08 01:56:00,104.89,104.91,104.89,104.91,840499997.0
2008-05-08 01:57:00,104.91,104.92,104.9,104.9,1157899995.0
2008-05-08 01:58:00,104.91,104.92,104.89,104.89,1736999991.0
2008-05-08 01:59:00,104.89,104.9,104.89,104.895,1159699991.0
2008-05-08 02:00:00,104.895,104.92,104.89,104.9,1232600014.0
2008-05-08 02:01:00,104.9,104.92,104.87,104.885,1256599998.0
2008-05-08 02:02:00,104.885,104.89,104.85,104.87,1689100004.0
2008-05-08 02:03:00,104.87,104.87,104.84,104.86,815100000.0
2008-05-08 02:04:00,104.86,104.87,104.85,104.86,456300000.0
2008-05-08 02:05:00,104.86,104.875,104.81,104.83,1069800004.0
2008-05-08 02:06:00,104.83,104.84,104.82,104.83,487499999.0
2008-05-08 02:07:00,104.83,104.84,104.81,104.82,513500000.0
2008-05-08 02:08:00,104.82,104.85,104.81,104.85,411400001.0
2008-05-08 02:09:00,104.85,104.85,104.84,104.85,200500000.0
2008-05-08 02:10:00,104.85,104.85,104.84,104.85,484200002.0
2008-05-08 02:11:00,104.85,104.86,104.85,104.86,393499998.0
2008-05-08 02:12:00,104.85,104.89,104.85,104.88,545700000.0
2008-05-08 02:13:00,104.88,104.88,104.87,104.87,271200000.0
2008-05-08 02:14:00,104.87,104.87,104.84,104.84,563800001.0
2008-05-08 02:15:00,104.84,104.85,104.83,104.85,1180699999.0
2008-05-08 02:16:00,104.85,104.85,104.84,104.84,386400000.0
2008-05-08 02:17:00,104.84,104.84,104.83,104.83,700899994.0
2008-05-08 02:18:00,104.83,104.84,104.83,104.83,152400000.0
2008-05-08 02:19:00,104.835,104.855,104.83,104.855,699200001.0
2008-05-08 02:20:00,104.86,104.86,104.85,104.85,262200000.0
2008-05-08 02:21:00,104.85,104.85,104.84,104.84,102499999.0
2008-05-08 02:22:00,104.84,104.845,104.83,104.84,677599999.0
2008-05-08 02:23:00,104.84,104.84,104.83,104.83,463500001.0
2008-05-08 02:24:00,104.83,104.845,104.83,104.84,590000000.0
2008-05-08 02:25:00,104.84,104.84,104.82,104.82,1212700003.0
2008-05-08 02:26:00,104.82,104.83,104.81,104.81,736099999.0
2008-05-08 02:27:00,104.81,104.815,104.76,104.79,954199992.0
2008-05-08 02:28:00,104.79,104.795,104.755,104.76,294700000.0
2008-05-08 02:29:00,104.75,104.775,104.745,104.775,824199999.0
2008-05-08 02:30:00,104.775,104.775,104.73,104.74,1758299999.0
2008-05-08 02:31:00,104.74,104.78,104.74,104.765,149600000.0
2008-05-08 02:32:00,104.765,104.78,104.765,104.78,132200000.0
2008-05-08 02:33:00,104.78,104.785,104.755,104.78,188800000.0
2008-05-08 02:34:00,104.775,104.785,104.77,104.77,762400001.0
2008-05-08 02:35:00,104.77,104.77,104.75,104.75,545000001.0
2008-05-08 02:36:00,104.75,104.78,104.75,104.77,569100001.0
2008-05-08 02:37:00,104.77,104.78,104.765,104.77,275599997.0
2008-05-08 02:38:00,104.77,104.805,104.77,104.8,623199998.0
2008-05-08 02:39:00,104.8,104.81,104.79,104.8,1045900004.0
2008-05-08 02:40:00,104.8,104.8,104.78,104.78,752500003.0
2008-05-08 02:41:00,104.785,104.8,104.785,104.795,554000002.0
2008-05-08 02:42:00,104.795,104.8,104.77,104.78,399900005.0
2008-05-08 02:43:00,104.78,104.795,104.77,104.785,336600000.0
2008-05-08 02:44:00,104.785,104.785,104.77,104.78,1140700000.0
2008-05-08 02:45:00,104.78,104.785,104.77,104.77,301899998.0
2008-05-08 02:46:00,104.77,104.785,104.77,104.78,910800000.0
2008-05-08 02:47:00,104.78,104.795,104.77,104.795,939099999.0
2008-05-08 02:48:00,104.795,104.795,104.78,104.78,819899988.0
2008-05-08 02:49:00,104.78,104.8,104.78,104.8,600299997.0
2008-05-08 02:50:00,104.8,104.82,104.795,104.81,1068700007.0
2008-05-08 02:51:00,104.81,104.82,104.79,104.81,817200004.0
2008-05-08 02:52:00,104.81,104.81,104.8,104.81,1339600008.0
2008-05-08 02:53:00,104.81,104.82,104.8,104.8,899299997.0
2008-05-08 02:54:00,104.815,104.83,104.8,104.815,673799999.0
2008-05-08 02:55:00,104.815,104.82,104.8,104.81,1250300003.0
2008-05-08 02:56:00,104.81,104.81,104.79,104.8,1404299995.0
2008-05-08 02:57:00,104.8,104.83,104.79,104.815,673600002.0
2008-05-08 02:58:00,104.815,104.815,104.8,104.81,412600002.0
2008-05-08 02:59:00,104.81,104.81,104.8,104.8,905300011.0
2008-05-08 03:00:00,104.8,104.8,104.79,104.79,246699998.0
2008-05-08 03:01:00,104.79,104.82,104.79,104.82,1015799990.0
2008-05-08 03:02:00,104.825,104.835,104.82,104.825,745599995.0
2008-05-08 03:03:00,104.825,104.825,104.81,104.815,878299999.0
2008-05-08 03:04:00,104.815,104.82,104.81,104.82,403699996.0
2008-05-08 03:05:00,104.82,104.83,104.82,104.82,230799996.0
2008-05-08 03:06:00,104.825,104.83,104.79,104.8,875499999.0
2008-05-08 03:07:00,104.8,104.8,104.79,104.79,600999995.0
2008-05-08 03:08:00,104.79,104.79,104.79,104.79,287900001.0
2008-05-08 03:09:00,104.79,104.8,104.78,104.8,657300002.0
2008-05-08 03:10:00,104.8,104.805,104.79,104.79,683500004.0
2008-05-08 03:11:00,104.79,104.795,104.77,104.795,1101500007.0
2008-05-08 03:12:00,104.8,104.8,104.79,104.8,471399993.0
2008-05-08 03:13:00,104.8,104.805,104.79,104.8,632199999.0
2008-05-08 03:14:00,104.8,104.81,104.79,104.805,591399994.0
2008-05-08 03:15:00,104.81,104.83,104.81,104.82,389049999.0
2008-05-08 03:16:00,104.815,104.83,104.81,104.825,940100000.0
2008-05-08 03:17:00,104.83,104.84,104.82,104.83,395900005.0
2008-05-08 03:18:00,104.83,104.84,104.83,104.84,1063500000.0
2008-05-08 03:19:00,104.84,104.84,104.82,104.83,177000000.0
2008-05-08 03:20:00,104.83,104.83,104.81,104.82,368900003.0
2008-05-08 03:21:00,104.815,104.83,104.805,104.805,393000001.0
2008-05-08 03:22:00,104.805,104.81,104.79,104.8,473200000.0
2008-05-08 03:23:00,104.8,104.805,104.79,104.79,394399996.0
2008-05-08 03:24:00,104.79,104.8,104.78,104.79,544899998.0
2008-05-08 03:25:00,104.79,104.79,104.78,104.785,638499998.0
2008-05-08 03:26:00,104.79,104.8,104.78,104.78,459199999.0
2008-05-08 03:27:00,104.78,104.805,104.78,104.805,490600002.0
2008-05-08 03:28:00,104.805,104.815,104.795,104.805,244600002.0
2008-05-08 03:29:00,104.81,104.82,104.79,104.795,481099998.0
2008-05-08 03:30:00,104.795,104.835,104.795,104.81,296600000.0
2008-05-08 03:31:00,104.805,104.82,104.775,104.78,210200000.0
2008-05-08 03:32:00,104.78,104.78,104.765,104.77,217050008.0
2008-05-08 03:33:00,104.77,104.77,104.74,104.74,697200002.0
2008-05-08 03:34:00,104.74,104.75,104.74,104.745,1123099984.0
2008-05-08 03:35:00,104.745,104.76,104.745,104.75,293000000.0
2008-05-08 03:36:00,104.75,104.765,104.75,104.755,295299997.0
2008-05-08 03:37:00,104.75,104.75,104.735,104.74,85000000.0
2008-05-08 03:38:00,104.74,104.74,104.74,104.74,234900000.0
2008-05-08 03:39:00,104.74,104.76,104.74,104.75,394599996.0
2008-05-08 03:40:00,104.75,104.75,104.74,104.75,423100002.0
2008-05-08 03:41:00,104.75,104.755,104.75,104.75,378400001.0
2008-05-08 03:42:00,104.75,104.76,104.75,104.75,627399995.0
2008-05-08 03:43:00,104.75,104.75,104.75,104.75,153700000.0
2008-05-08 03:44:00,104.75,104.75,104.74,104.74,87900000.0
2008-05-08 03:45:00,104.74,104.74,104.72,104.73,553800002.0
2008-05-08 03:46:00,104.73,104.73,104.71,104.72,551100005.0
2008-05-08 03:47:00,104.72,104.72,104.7,104.705,1057599999.0
2008-05-08 03:48:00,104.7,104.71,104.7,104.7,221200000.0
2008-05-08 03:49:00,104.705,104.72,104.7,104.71,981400004.0
2008-05-08 03:50:00,104.71,104.75,104.71,104.75,828000002.0
2008-05-08 03:51:00,104.75,104.8,104.725,104.745,1583700006.0
2008-05-08 03:52:00,104.745,104.79,104.745,104.77,570049998.0
2008-05-08 03:53:00,104.77,104.785,104.77,104.775,662599995.0
2008-05-08 03:54:00,104.775,104.78,104.76,104.77,739799999.0
2008-05-08 03:55:00,104.76,104.76,104.73,104.73,514899999.0
2008-05-08 03:56:00,104.74,104.81,104.73,104.77,850800000.0
2008-05-08 03:57:00,104.77,104.79,104.76,104.76,572100002.0
2008-05-08 03:58:00,104.76,104.77,104.745,104.76,640499997.0
2008-05-08 03:59:00,104.76,104.78,104.74,104.77,1255300009.0
2008-05-08 04:00:00,104.77,104.79,104.73,104.73,1323000000.0
2008-05-08 04:01:00,104.73,104.75,104.73,104.75,1468699997.0
2008-05-08 04:02:00,104.75,104.77,104.74,104.76,782900000.0
2008-05-08 04:03:00,104.76,104.81,104.76,104.77,1031600000.0
2008-05-08 04:04:00,104.77,104.78,104.75,104.75,754500000.0
2008-05-08 04:05:00,104.75,104.75,104.73,104.74,399300001.0
2008-05-08 04:06:00,104.74,104.75,104.73,104.74,678500002.0
2008-05-08 04:07:00,104.75,104.76,104.75,104.76,558200001.0
2008-05-08 04:08:00,104.76,104.76,104.75,104.75,471400000.0
2008-05-08 04:09:00,104.76,104.76,104.75,104.75,572200000.0
2008-05-08 04:10:00,104.75,104.75,104.73,104.73,396100001.0
2008-05-08 04:11:00,104.73,104.73,104.73,104.73,188400000.0
2008-05-08 04:12:00,104.72,104.73,104.72,104.72,464000000.0
2008-05-08 04:13:00,104.72,104.72,104.675,104.69,794900001.0
2008-05-08 04:14:00,104.69,104.69,104.65,104.68,878400000.0
2008-05-08 04:15:00,104.67,104.68,104.61,104.63,1783500003.0
2008-05-08 04:16:00,104.63,104.65,104.62,104.62,1280200001.0
2008-05-08 04:17:00,104.62,104.65,104.62,104.65,892399999.0
2008-05-08 04:18:00,104.655,104.68,104.65,104.65,959100001.0
2008-05-08 04:19:00,104.65,104.66,104.65,104.66,1062800005.0
2008-05-08 04:20:00,104.65,104.65,104.64,104.64,537300007.0
2008-05-08 04:21:00,104.64,104.65,104.63,104.63,569399999.0
2008-05-08 04:22:00,104.63,104.63,104.61,104.62,1144200002.0
2008-05-08 04:23:00,104.62,104.62,104.575,104.58,1280799999.0
2008-05-08 04:24:00,104.58,104.6,104.58,104.59,1634500006.0
2008-05-08 04:25:00,104.59,104.6,104.57,104.59,1430499999.0
2008-05-08 04:26:00,104.59,104.59,104.54,104.56,1368100007.0
2008-05-08 04:27:00,104.56,104.58,104.55,104.55,1439000003.0
2008-05-08 04:28:00,104.55,104.55,104.47,104.47,1689250000.0
2008-05-08 04:29:00,104.47,104.51,104.43,104.44,2126600002.0
2008-05-08 04:30:00,104.44,104.47,104.43,104.46,1422600006.0
2008-05-08 04:31:00,104.46,104.46,104.28,104.34,2106599998.0
2008-05-08 04:32:00,104.35,104.37,104.33,104.37,1426700006.0
2008-05-08 04:33:00,104.37,104.4,104.29,104.33,2138000005.0
2008-05-08 04:34:00,104.33,104.42,104.33,104.4,1724600016.0
2008-05-08 04:35:00,104.405,104.42,104.38,104.4,1946199995.0
2008-05-08 04:36:00,104.41,104.44,104.4,104.41,1515399992.0
2008-05-08 04:37:00,104.41,104.45,104.41,104.45,1515399992.0
2008-05-08 04:38:00,104.44,104.45,104.415,104.42,1594499990.0
2008-05-08 04:39:00,104.425,104.43,104.39,104.4,1026000000.0
2008-05-08 04:40:00,104.4,104.4,104.38,104.38,552900000.0
2008-05-08 04:41:00,104.38,104.39,104.37,104.38,1894399996.0
2008-05-08 04:42:00,104.38,104.38,104.37,104.37,843899990.0
2008-05-08 04:43:00,104.37,104.38,104.37,104.38,543199997.0
2008-05-08 04:44:00,104.38,104.4,104.38,104.39,934300001.0
2008-05-08 04:45:00,104.39,104.39,104.38,104.39,1231499995.0
2008-05-08 04:46:00,104.39,104.39,104.35,104.35,456300002.0
2008-05-08 04:47:00,104.35,104.35,104.3,104.31,1638879997.0
2008-05-08 04:48:00,104.31,104.31,104.26,104.27,1427179996.0
2008-05-08 04:49:00,104.27,104.27,104.19,104.2,1253080001.0
2008-05-08 04:50:00,104.2,104.2,104.18,104.19,1338299996.0
2008-05-08 04:51:00,104.19,104.2,104.18,104.18,1915680006.0
2008-05-08 04:52:00,104.19,104.21,104.175,104.21,1428200000.0
2008-05-08 04:53:00,104.21,104.27,104.21,104.27,1581400003.0
2008-05-08 04:54:00,104.27,104.27,104.22,104.22,949600000.0
2008-05-08 04:55:00,104.22,104.28,104.22,104.28,492000001.0
2008-05-08 04:56:00,104.28,104.28,104.26,104.27,960799999.0
2008-05-08 04:57:00,104.27,104.28,104.25,104.25,672900000.0
2008-05-08 04:58:00,104.25,104.27,104.25,104.27,705400000.0
2008-05-08 04:59:00,104.27,104.27,104.26,104.27,479100000.0
2008-05-08 05:00:00,104.27,104.33,104.27,104.31,1839000014.0
2008-05-08 05:01:00,104.31,104.33,104.31,104.31,1056100004.0
2008-05-08 05:02:00,104.31,104.32,104.3,104.3,323299999.0
2008-05-08 05:03:00,104.3,104.31,104.28,104.305,402299998.0
2008-05-08 05:04:00,104.3,104.3,104.3,104.3,485200000.0
2008-05-08 05:05:00,104.3,104.3,104.295,104.3,73120000.0
2008-05-08 05:06:00,104.3,104.3,104.26,104.26,825899997.0
2008-05-08 05:07:00,104.26,104.29,104.26,104.29,186199999.0
2008-05-08 05:08:00,104.29,104.31,104.29,104.31,416800002.0
2008-05-08 05:09:00,104.31,104.34,104.31,104.34,1063699992.0
2008-05-08 05:10:00,104.34,104.35,104.34,104.34,538400000.0
2008-05-08 05:11:00,104.34,104.355,104.34,104.35,128000000.0
2008-05-08 05:12:00,104.35,104.355,104.34,104.355,165700000.0
2008-05-08 05:13:00,104.35,104.38,104.35,104.37,975199999.0
2008-05-08 05:14:00,104.37,104.38,104.36,104.37,1020900000.0
2008-05-08 05:15:00,104.37,104.38,104.37,104.38,207100001.0
2008-05-08 05:16:00,104.38,104.38,104.355,104.36,577600003.0
2008-05-08 05:17:00,104.36,104.38,104.36,104.37,499100000.0
2008-05-08 05:18:00,104.37,104.375,104.36,104.37,449100000.0
2008-05-08 05:19:00,104.37,104.38,104.37,104.375,199550000.0
2008-05-08 05:20:00,104.375,104.375,104.36,104.36,161200000.0
2008-05-08 05:21:00,104.36,104.36,104.345,104.35,218400000.0
2008-05-08 05:22:00,104.35,104.365,104.345,104.35,179299999.0
2008-05-08 05:23:00,104.35,104.35,104.34,104.35,246600000.0
2008-05-08 05:24:00,104.35,104.355,104.34,104.35,154000000.0
2008-05-08 05:25:00,104.35,104.36,104.34,104.355,178800000.0
2008-05-08 05:26:00,104.35,104.355,104.345,104.35,226500000.0
2008-05-08 05:27:00,104.36,104.36,104.34,104.345,730099997.0
2008-05-08 05:28:00,104.35,104.35,104.34,104.35,312499999.0
2008-05-08 05:29:00,104.35,104.35,104.35,104.35,479700000.0
2008-05-08 05:30:00,104.35,104.36,104.35,104.35,637500000.0
2008-05-08 05:31:00,104.35,104.36,104.345,104.345,637400001.0
2008-05-08 05:32:00,104.35,104.35,104.335,104.34,280700000.0
2008-05-08 05:33:00,104.34,104.365,104.34,104.35,390400002.0
2008-05-08 05:34:00,104.35,104.35,104.33,104.34,270599998.0
2008-05-08 05:35:00,104.34,104.34,104.32,104.34,484900000.0
2008-05-08 05:36:00,104.34,104.35,104.33,104.34,893599998.0
2008-05-08 05:37:00,104.34,104.36,104.34,104.35,442900000.0
2008-05-08 05:38:00,104.35,104.36,104.3,104.31,272899999.0
2008-05-08 05:39:00,104.32,104.325,104.3,104.31,474400003.0
2008-05-08 05:40:00,104.31,104.325,104.305,104.31,772000000.0
2008-05-08 05:41:00,104.31,104.32,104.31,104.31,518300000.0
2008-05-08 05:42:00,104.31,104.32,104.31,104.31,574300005.0
2008-05-08 05:43:00,104.31,104.315,104.31,104.31,393799999.0
2008-05-08 05:44:00,104.3,104.31,104.29,104.3,1219800007.0
2008-05-08 05:45:00,104.3,104.31,104.3,104.305,446300004.0
2008-05-08 05:46:00,104.305,104.31,104.305,104.305,4800000.0
2008-05-08 05:47:00,104.31,104.32,104.3,104.315,315300002.0
2008-05-08 05:48:00,104.315,104.315,104.305,104.305,423800000.0
2008-05-08 05:49:00,104.31,104.33,104.31,104.31,716599999.0
2008-05-08 05:50:00,104.31,104.31,104.3,104.305,295299999.0
2008-05-08 05:51:00,104.305,104.305,104.295,104.305,145600000.0
2008-05-08 05:52:00,104.305,104.31,104.3,104.305,153199997.0
2008-05-08 05:53:00,104.31,104.31,104.3,104.305,24700000.0
2008-05-08 05:54:00,104.305,104.305,104.3,104.3,174600000.0
2008-05-08 05:55:00,104.305,104.305,104.3,104.3,377600000.0
2008-05-08 05:56:00,104.3,104.31,104.3,104.3,663500001.0
2008-05-08 05:57:00,104.3,104.34,104.3,104.34,559299999.0
2008-05-08 05:58:00,104.345,104.35,104.34,104.34,263200000.0
2008-05-08 05:59:00,104.34,104.34,104.335,104.335,148400000.0
2008-05-08 06:00:00,104.34,104.34,104.33,104.34,299600000.0
2008-05-08 06:01:00,104.34,104.34,104.315,104.315,147600000.0
2008-05-08 06:02:00,104.315,104.32,104.31,104.315,237999999.0
2008-05-08 06:03:00,104.32,104.32,104.295,104.3,258099999.0
2008-05-08 06:04:00,104.3,104.32,104.295,104.31,267400000.0
2008-05-08 06:05:00,104.31,104.32,104.3,104.315,794600004.0
2008-05-08 06:06:00,104.31,104.31,104.3,104.305,286199996.0
2008-05-08 06:07:00,104.305,104.31,104.3,104.31,301399998.0
2008-05-08 06:08:00,104.31,104.32,104.3,104.315,85500000.0
2008-05-08 06:09:00,104.32,104.33,104.31,104.32,433300000.0
2008-05-08 06:10:00,104.32,104.32,104.32,104.32,9600000.0
2008-05-08 06:12:00,104.315,104.325,104.31,104.325,164299998.0
2008-05-08 06:13:00,104.325,104.33,104.32,104.33,213200000.0
2008-05-08 06:14:00,104.33,104.34,104.33,104.34,365899999.0
2008-05-08 06:15:00,104.34,104.34,104.34,104.34,657799992.0
2008-05-08 06:16:00,104.34,104.35,104.34,104.35,403100001.0
2008-05-08 06:17:00,104.35,104.35,104.33,104.34,1260600003.0
2008-05-08 06:18:00,104.34,104.34,104.34,104.34,775699997.0
2008-05-08 06:19:00,104.34,104.345,104.34,104.34,377700003.0
2008-05-08 06:20:00,104.34,104.37,104.34,104.37,484700010.0
2008-05-08 06:21:00,104.37,104.375,104.37,104.37,523000001.0
2008-05-08 06:22:00,104.375,104.375,104.37,104.37,344900001.0
2008-05-08 06:23:00,104.37,104.37,104.37,104.37,82400000.0
2008-05-08 06:24:00,104.37,104.43,104.37,104.43,1230400001.0
2008-05-08 06:25:00,104.43,104.45,104.42,104.43,982600000.0
2008-05-08 06:26:00,104.435,104.445,104.42,104.43,356000000.0
2008-05-08 06:27:00,104.43,104.435,104.43,104.43,253300000.0
2008-05-08 06:28:00,104.435,104.44,104.43,104.43,82300000.0
2008-05-08 06:29:00,104.43,104.445,104.42,104.42,182400000.0
2008-05-08 06:30:00,104.42,104.42,104.4,104.405,605799999.0
2008-05-08 06:31:00,104.405,104.405,104.38,104.39,569199998.0
2008-05-08 06:32:00,104.39,104.39,104.38,104.39,380700002.0
2008-05-08 06:33:00,104.38,104.39,104.38,104.39,708699998.0
2008-05-08 06:34:00,104.385,104.395,104.385,104.395,61900000.0
2008-05-08 06:35:00,104.395,104.4,104.39,104.395,177500000.0
2008-05-08 06:36:00,104.4,104.42,104.4,104.41,296600000.0
2008-05-08 06:37:00,104.41,104.41,104.4,104.4,291799999.0
2008-05-08 06:38:00,104.4,104.43,104.4,104.405,795600003.0
2008-05-08 06:39:00,104.405,104.41,104.405,104.41,150000004.0
2008-05-08 06:40:00,104.41,104.41,104.41,104.41,8400000.0
2008-05-08 06:41:00,104.41,104.41,104.4,104.4,208200001.0
2008-05-08 06:42:00,104.4,104.405,104.4,104.405,139400000.0
2008-05-08 06:43:00,104.41,104.425,104.41,104.41,426600003.0
2008-05-08 06:44:00,104.41,104.41,104.395,104.4,195600000.0
2008-05-08 06:45:00,104.4,104.4,104.39,104.395,113799999.0
2008-05-08 06:46:00,104.39,104.415,104.39,104.41,261300001.0
2008-05-08 06:47:00,104.41,104.415,104.41,104.415,252200002.0
2008-05-08 06:48:00,104.415,104.415,104.41,104.41,72099999.0
2008-05-08 06:49:00,104.405,104.41,104.4,104.4,663399998.0
2008-05-08 06:50:00,104.405,104.41,104.4,104.41,420299999.0
2008-05-08 06:51:00,104.41,104.41,104.39,104.4,483999998.0
2008-05-08 06:52:00,104.4,104.405,104.4,104.4,540200004.0
2008-05-08 06:53:00,104.4,104.4,104.38,104.38,199999995.0
2008-05-08 06:54:00,104.39,104.39,104.39,104.39,14000000.0
2008-05-08 06:55:00,104.39,104.4,104.39,104.4,52300000.0
2008-05-08 06:56:00,104.4,104.405,104.39,104.39,214800000.0
2008-05-08 06:57:00,104.39,104.39,104.38,104.38,419000001.0
2008-05-08 06:58:00,104.38,104.39,104.33,104.36,765300004.0
2008-05-08 06:59:00,104.36,104.36,104.33,104.34,974400003.0
2008-05-08 07:00:00,104.34,104.345,104.32,104.345,670700000.0
2008-05-08 07:01:00,104.345,104.345,104.33,104.34,331400000.0
2008-05-08 07:02:00,104.34,104.35,104.335,104.35,461700010.0
2008-05-08 07:03:00,104.355,104.39,104.355,104.38,864200002.0
2008-05-08 07:04:00,104.38,104.38,104.37,104.38,483300001.0
2008-05-08 07:05:00,104.38,104.39,104.375,104.39,388600000.0
2008-05-08 07:06:00,104.39,104.41,104.39,104.4,644000000.0
2008-05-08 07:07:00,104.4,104.415,104.4,104.415,1366600002.0
2008-05-08 07:08:00,104.415,104.415,104.415,104.415,21010000.0
2008-05-08 07:09:00,104.415,104.415,104.38,104.38,790030003.0
2008-05-08 07:10:00,104.38,104.39,104.38,104.39,829399995.0
2008-05-08 07:11:00,104.39,104.4,104.39,104.4,462699998.0
2008-05-08 07:12:00,104.4,104.42,104.4,104.41,556300001.0
2008-05-08 07:13:00,104.41,104.42,104.41,104.42,367100000.0
2008-05-08 07:14:00,104.42,104.42,104.42,104.42,64800000.0
2008-05-08 07:15:00,104.42,104.425,104.405,104.42,517400001.0
2008-05-08 07:16:00,104.42,104.42,104.4,104.4,633300000.0
2008-05-08 07:17:00,104.4,104.42,104.4,104.42,882500002.0
2008-05-08 07:18:00,104.42,104.42,104.41,104.42,179800002.0
2008-05-08 07:19:00,104.42,104.42,104.41,104.41,1285500000.0
2008-05-08 07:20:00,104.41,104.41,104.4,104.4,687499998.0
2008-05-08 07:21:00,104.4,104.4,104.4,104.4,468400000.0
2008-05-08 07:22:00,104.4,104.4,104.38,104.385,1868499982.0
2008-05-08 07:23:00,104.385,104.385,104.36,104.37,948199998.0
2008-05-08 07:24:00,104.37,104.38,104.37,104.37,699000002.0
2008-05-08 07:25:00,104.37,104.37,104.35,104.35,1277100001.0
2008-05-08 07:26:00,104.35,104.35,104.32,104.33,1082599999.0
2008-05-08 07:27:00,104.33,104.36,104.33,104.35,541300003.0
2008-05-08 07:28:00,104.355,104.38,104.355,104.36,727399996.0
2008-05-08 07:29:00,104.365,104.37,104.365,104.37,54600000.0
2008-05-08 07:30:00,104.37,104.37,104.35,104.37,739099998.0
2008-05-08 07:31:00,104.37,104.39,104.37,104.385,159700000.0
2008-05-08 07:32:00,104.385,104.4,104.385,104.395,456299999.0
2008-05-08 07:33:00,104.39,104.39,104.39,104.39,125800000.0
2008-05-08 07:34:00,104.39,104.39,104.38,104.38,364700002.0
2008-05-08 07:35:00,104.38,104.38,104.35,104.36,632200002.0
2008-05-08 07:36:00,104.36,104.375,104.36,104.375,77800000.0
2008-05-08 07:37:00,104.375,104.38,104.37,104.38,110500000.0
2008-05-08 07:38:00,104.38,104.4,104.37,104.395,580400001.0
2008-05-08 07:39:00,104.395,104.4,104.38,104.39,879600006.0
2008-05-08 07:40:00,104.39,104.41,104.39,104.4,570199998.0
2008-05-08 07:41:00,104.4,104.41,104.4,104.4,723000005.0
2008-05-08 07:42:00,104.4,104.4,104.395,104.395,110400001.0
2008-05-08 07:43:00,104.395,104.4,104.39,104.4,222100001.0
2008-05-08 07:44:00,104.4,104.41,104.395,104.4,8700000.0
2008-05-08 07:45:00,104.4,104.4,104.39,104.395,518399999.0
2008-05-08 07:46:00,104.395,104.395,104.37,104.37,798600001.0
2008-05-08 07:47:00,104.37,104.37,104.34,104.35,758299995.0
2008-05-08 07:48:00,104.35,104.36,104.34,104.35,587100000.0
2008-05-08 07:49:00,104.35,104.38,104.35,104.38,792799999.0
2008-05-08 07:50:00,104.38,104.385,104.38,104.38,841300013.0
2008-05-08 07:51:00,104.38,104.39,104.37,104.39,807000001.0
2008-05-08 07:52:00,104.39,104.39,104.38,104.39,311299999.0
2008-05-08 07:53:00,104.39,104.39,104.37,104.38,115200000.0
2008-05-08 07:54:00,104.38,104.41,104.38,104.385,419899998.0
2008-05-08 07:55:00,104.385,104.385,104.37,104.375,120000000.0
2008-05-08 07:56:00,104.38,104.38,104.35,104.36,179400005.0
2008-05-08 07:57:00,104.35,104.37,104.35,104.36,264700001.0
2008-05-08 07:58:00,104.36,104.42,104.355,104.42,216100000.0
2008-05-08 07:59:00,104.425,104.455,104.41,104.445,636999998.0
2008-05-08 08:00:00,104.44,104.44,104.41,104.41,740700003.0
2008-05-08 08:01:00,104.41,104.44,104.41,104.44,700700000.0
2008-05-08 08:02:00,104.44,104.45,104.44,104.445,286500001.0
2008-05-08 08:03:00,104.45,104.46,104.435,104.435,260500000.0
2008-05-08 08:04:00,104.435,104.44,104.415,104.43,383100000.0
2008-05-08 08:05:00,104.43,104.455,104.415,104.45,465800000.0
2008-05-08 08:06:00,104.45,104.46,104.425,104.43,410900000.0
2008-05-08 08:07:00,104.43,104.46,104.43,104.44,766200002.0
2008-05-08 08:08:00,104.44,104.485,104.43,104.48,778300000.0
2008-05-08 08:09:00,104.49,104.5,104.46,104.47,911700000.0
2008-05-08 08:10:00,104.47,104.53,104.46,104.51,600799999.0
2008-05-08 08:11:00,104.51,104.53,104.49,104.5,1340800001.0
2008-05-08 08:12:00,104.5,104.54,104.48,104.53,975499999.0
2008-05-08 08:13:00,104.525,104.53,104.5,104.5,615400002.0
2008-05-08 08:14:00,104.5,104.52,104.49,104.5,764300002.0
2008-05-08 08:15:00,104.5,104.505,104.49,104.5,462300002.0
2008-05-08 08:16:00,104.5,104.5,104.485,104.49,741700002.0
2008-05-08 08:17:00,104.49,104.49,104.455,104.46,638800006.0
2008-05-08 08:18:00,104.46,104.48,104.45,104.48,1095199995.0
2008-05-08 08:19:00,104.48,104.51,104.465,104.47,1818599997.0
2008-05-08 08:20:00,104.47,104.48,104.43,104.48,1764000007.0
2008-05-08 08:21:00,104.48,104.52,104.47,104.495,1246500008.0
2008-05-08 08:22:00,104.495,104.5,104.46,104.46,439000003.0
2008-05-08 08:23:00,104.46,104.465,104.43,104.45,692000002.0
2008-05-08 08:24:00,104.45,104.49,104.45,104.485,685800009.0
2008-05-08 08:25:00,104.48,104.48,104.46,104.47,58000000.0
2008-05-08 08:26:00,104.47,104.49,104.46,104.46,74600000.0
2008-05-08 08:27:00,104.46,104.485,104.45,104.465,36400000.0
2008-05-08 08:28:00,104.465,104.48,104.42,104.43,62100000.0
2008-05-08 08:29:00,104.43,104.47,104.42,104.46,58000000.0
2008-05-08 08:30:00,104.46,104.48,104.435,104.435,109100000.0
2008-05-08 08:31:00,104.44,104.45,104.43,104.44,54300000.0
2008-05-08 08:32:00,104.45,104.45,104.37,104.37,82500000.0
2008-05-08 08:33:00,104.37,104.38,104.32,104.35,90800000.0
2008-05-08 08:34:00,104.35,104.37,104.35,104.355,45700000.0
2008-05-08 08:35:00,104.355,104.355,104.32,104.34,51200000.0
2008-05-08 08:36:00,104.34,104.34,104.31,104.32,37400956.0
2008-05-08 08:37:00,104.32,104.33,104.31,104.31,24180000.0
2008-05-08 08:38:00,104.31,104.31,104.15,104.2,208100002.0
2008-05-08 08:39:00,104.2,104.2,104.045,104.1,357300000.0
2008-05-08 08:40:00,104.1,104.12,104.05,104.055,175200000.0
2008-05-08 08:41:00,104.06,104.09,104.02,104.035,133700000.0
2008-05-08 08:42:00,104.02,104.065,103.955,104.035,191700000.0
2008-05-08 08:43:00,104.03,104.06,104.01,104.035,474309824.0
2008-05-08 08:44:00,104.04,104.08,104.03,104.075,175200000.0
2008-05-08 08:45:00,104.075,104.075,104.02,104.04,565700000.0
2008-05-08 08:46:00,104.04,104.095,104.025,104.095,306000000.0
2008-05-08 08:47:00,104.1,104.105,104.065,104.08,430600000.0
2008-05-08 08:48:00,104.075,104.125,104.055,104.1,95900000.0
2008-05-08 08:49:00,104.105,104.115,104.05,104.05,152800000.0
2008-05-08 08:50:00,104.045,104.095,104.045,104.08,480100000.0
2008-05-08 08:51:00,104.085,104.1,104.075,104.1,236200000.0
2008-05-08 08:52:00,104.095,104.13,104.08,104.105,86300000.0
2008-05-08 08:53:00,104.105,104.115,104.085,104.105,34700000.0
2008-05-08 08:54:00,104.125,104.125,104.085,104.09,79100000.0
2008-05-08 08:55:00,104.09,104.1,104.075,104.08,49000000.0
2008-05-08 08:56:00,104.08,104.105,104.08,104.09,53400000.0
2008-05-08 08:57:00,104.09,104.115,104.08,104.115,37500000.0
2008-05-08 08:58:00,104.115,104.125,104.11,104.125,20900000.0
2008-05-08 08:59:00,104.125,104.17,104.125,104.16,48100000.0
2008-05-08 09:00:00,104.16,104.175,104.135,104.165,57400000.0
2008-05-08 09:01:00,104.165,104.185,104.155,104.175,49100000.0
2008-05-08 09:02:00,104.175,104.215,104.175,104.215,38300000.0
2008-05-08 09:03:00,104.215,104.255,104.205,104.245,64799999.0
2008-05-08 09:04:00,104.245,104.25,104.225,104.23,60200000.0
2008-05-08 09:05:00,104.24,104.275,104.24,104.275,163900000.0
2008-05-08 09:06:00,104.275,104.305,104.265,104.275,108600000.0
2008-05-08 09:07:00,104.27,104.275,104.215,104.26,95800000.0
2008-05-08 09:08:00,104.26,104.26,104.185,104.195,267100000.0
2008-05-08 09:09:00,104.195,104.205,104.15,104.175,100500000.0
2008-05-08 09:10:00,104.175,104.24,104.175,104.235,72300000.0
2008-05-08 09:11:00,104.235,104.27,104.215,104.24,157200000.0
2008-05-08 09:12:00,104.24,104.24,104.215,104.225,26600000.0
2008-05-08 09:13:00,104.225,104.24,104.225,104.225,226700000.0
2008-05-08 09:14:00,104.225,104.225,104.205,104.205,175100000.0
2008-05-08 09:15:00,104.205,104.215,104.17,104.17,86100000.0
2008-05-08 09:16:00,104.17,104.195,104.14,104.185,228900000.0
2008-05-08 09:17:00,104.185,104.195,104.185,104.185,36100000.0
2008-05-08 09:18:00,104.185,104.215,104.185,104.205,90100000.0
2008-05-08 09:19:00,104.205,104.215,104.195,104.215,14600000.0
2008-05-08 09:20:00,104.215,104.215,104.205,104.215,30900000.0
2008-05-08 09:21:00,104.215,104.215,104.205,104.205,30800000.0
2008-05-08 09:22:00,104.205,104.225,104.205,104.205,10600000.0
2008-05-08 09:23:00,104.205,104.205,104.205,104.205,17800000.0
2008-05-08 09:24:00,104.205,104.205,104.195,104.205,58900000.0
2008-05-08 09:25:00,104.205,104.205,104.155,104.165,93700000.0
2008-05-08 09:26:00,104.165,104.195,104.165,104.19,213200000.0
2008-05-08 09:27:00,104.195,104.195,104.185,104.185,42600000.0
2008-05-08 09:28:00,104.185,104.185,104.165,104.17,38100000.0
2008-05-08 09:29:00,104.17,104.175,104.135,104.14,46900000.0
2008-05-08 09:30:00,104.135,104.135,104.1,104.115,25100000.0
2008-05-08 09:31:00,104.115,104.115,104.06,104.065,213200001.0
2008-05-08 09:32:00,104.065,104.115,104.065,104.095,397900000.0
2008-05-08 09:33:00,104.095,104.11,104.065,104.08,714700000.0
2008-05-08 09:34:00,104.07,104.08,104.06,104.08,319100000.0
2008-05-08 09:35:00,104.08,104.085,104.055,104.055,42500000.0
2008-05-08 09:36:00,104.06,104.06,104.02,104.02,200938770.0
2008-05-08 09:37:00,104.015,104.03,103.955,103.975,495710000.0
2008-05-08 09:38:00,103.975,104.02,103.96,104.01,1286579997.0
2008-05-08 09:39:00,104.02,104.02,103.965,103.99,1964000005.0
2008-05-08 09:40:00,103.99,104.04,103.99,104.01,1328399999.0
2008-05-08 09:41:00,104.0,104.03,103.96,103.97,1328399999.0
2008-05-08 09:42:00,103.97,103.98,103.8,103.81,1637099995.0
2008-05-08 09:43:00,103.81,103.845,103.8,103.815,1086999996.0
2008-05-08 09:44:00,103.82,103.82,103.77,103.77,1533200002.0
2008-05-08 09:45:00,103.77,103.78,103.69,103.71,1111800002.0
2008-05-08 09:46:00,103.71,103.72,103.69,103.7,995700002.0
2008-05-08 09:47:00,103.7,103.73,103.655,103.73,1158699999.0
2008-05-08 09:48:00,103.74,103.76,103.7,103.75,2114999999.0
2008-05-08 09:49:00,103.76,103.78,103.76,103.77,1025300009.0
2008-05-08 09:50:00,103.75,103.785,103.75,103.77,1025300009.0
2008-05-08 09:51:00,103.77,103.8,103.76,103.78,998500003.0
2008-05-08 09:52:00,103.775,103.8,103.77,103.78,806499992.0
2008-05-08 09:53:00,103.78,103.82,103.78,103.81,734899999.0
2008-05-08 09:54:00,103.81,103.825,103.8,103.81,994399992.0
2008-05-08 09:55:00,103.81,103.81,103.8,103.81,464800001.0
2008-05-08 09:56:00,103.81,103.83,103.8,103.81,535199998.0
2008-05-08 09:57:00,103.81,103.82,103.8,103.81,517599997.0
2008-05-08 09:58:00,103.81,103.83,103.8,103.81,617599998.0
2008-05-08 09:59:00,103.81,103.82,103.78,103.79,787699999.0
2008-05-08 10:00:00,103.79,103.82,103.79,103.82,820300001.0
2008-05-08 10:01:00,103.82,103.84,103.82,103.83,1018899999.0
2008-05-08 10:02:00,103.83,103.84,103.82,103.83,999599999.0
2008-05-08 10:03:00,103.83,103.86,103.83,103.85,1771500005.0
2008-05-08 10:04:00,103.85,103.865,103.84,103.85,1704100001.0
2008-05-08 10:05:00,103.86,103.87,103.86,103.86,872100001.0
2008-05-08 10:06:00,103.86,103.87,103.85,103.85,1131200000.0
2008-05-08 10:07:00,103.85,103.87,103.85,103.87,1053699998.0
2008-05-08 10:08:00,103.87,103.91,103.87,103.91,773999998.0
2008-05-08 10:09:00,103.91,103.91,103.88,103.9,1172699999.0
2008-05-08 10:10:00,103.9,103.92,103.88,103.89,1023600000.0
2008-05-08 10:11:00,103.89,103.89,103.87,103.87,1157899996.0
2008-05-08 10:12:00,103.87,103.88,103.87,103.87,1045399997.0
2008-05-08 10:13:00,103.87,103.88,103.84,103.85,1372900001.0
2008-05-08 10:14:00,103.85,103.85,103.83,103.84,2101599992.0
2008-05-08 10:15:00,103.84,103.85,103.82,103.82,681599997.0
2008-05-08 10:16:00,103.82,103.82,103.78,103.79,1297599999.0
2008-05-08 10:17:00,103.79,103.79,103.77,103.775,549199997.0
2008-05-08 10:18:00,103.775,103.78,103.76,103.78,661500000.0
2008-05-08 10:19:00,103.78,103.79,103.765,103.765,442799998.0
2008-05-08 10:20:00,103.77,103.78,103.76,103.76,924100003.0
2008-05-08 10:21:00,103.76,103.77,103.75,103.77,1146000000.0
2008-05-08 10:22:00,103.77,103.8,103.76,103.79,1204199995.0
2008-05-08 10:23:00,103.79,103.8,103.78,103.8,787400000.0
2008-05-08 10:24:00,103.8,103.85,103.79,103.84,1544499995.0
2008-05-08 10:25:00,103.84,103.87,103.83,103.87,1665599988.0
2008-05-08 10:26:00,103.87,103.91,103.87,103.87,1449600013.0
2008-05-08 10:27:00,103.87,103.91,103.84,103.9,1240000002.0
2008-05-08 10:28:00,103.9,103.93,103.88,103.92,1254599996.0
2008-05-08 10:29:00,103.92,103.93,103.88,103.88,1435599999.0
2008-05-08 10:30:00,103.88,103.885,103.86,103.86,602500001.0
2008-05-08 10:31:00,103.86,103.89,103.84,103.86,1647299995.0
2008-05-08 10:32:00,103.86,103.87,103.85,103.86,1205599991.0
2008-05-08 10:33:00,103.86,103.88,103.86,103.87,632200001.0
2008-05-08 10:34:00,103.87,103.91,103.86,103.895,1114799997.0
2008-05-08 10:35:00,103.89,103.9,103.885,103.89,675799999.0
2008-05-08 10:36:00,103.89,103.92,103.88,103.88,976049998.0
2008-05-08 10:37:00,103.88,103.905,103.87,103.9,1039800002.0
2008-05-08 10:38:00,103.9,103.91,103.89,103.89,1129099998.0
2008-05-08 10:39:00,103.89,103.9,103.87,103.88,1278499995.0
2008-05-08 10:40:00,103.87,103.88,103.87,103.88,1411800003.0
2008-05-08 10:41:00,103.88,103.89,103.84,103.85,1366699997.0
2008-05-08 10:42:00,103.85,103.86,103.83,103.84,653099998.0
2008-05-08 10:43:00,103.84,103.85,103.83,103.84,1008899994.0
2008-05-08 10:44:00,103.84,103.84,103.81,103.83,980850003.0
2008-05-08 10:45:00,103.83,103.88,103.83,103.86,564600003.0
2008-05-08 10:46:00,103.85,103.87,103.83,103.85,1579000001.0
2008-05-08 10:47:00,103.85,103.85,103.83,103.83,1028399996.0
2008-05-08 10:48:00,103.825,103.84,103.81,103.83,585000001.0
2008-05-08 10:49:00,103.83,103.84,103.83,103.83,628800000.0
2008-05-08 10:50:00,103.83,103.85,103.83,103.85,292799997.0
2008-05-08 10:51:00,103.85,103.9,103.85,103.87,1027799998.0
2008-05-08 10:52:00,103.87,103.91,103.86,103.9,739200003.0
2008-05-08 10:53:00,103.9,103.91,103.88,103.91,813600001.0
2008-05-08 10:54:00,103.91,103.92,103.9,103.91,813600001.0
2008-05-08 10:55:00,103.91,103.91,103.9,103.9,600799996.0
2008-05-08 10:56:00,103.91,103.91,103.9,103.9,423199996.0
2008-05-08 10:57:00,103.9,103.92,103.9,103.915,361600000.0
2008-05-08 10:58:00,103.92,103.93,103.915,103.915,213899999.0
2008-05-08 10:59:00,103.92,103.95,103.92,103.95,514100001.0
2008-05-08 11:00:00,103.94,103.95,103.925,103.925,675200002.0
2008-05-08 11:01:00,103.92,103.93,103.9,103.9,517599997.0
2008-05-08 11:02:00,103.91,103.92,103.9,103.92,685699996.0
2008-05-08 11:03:00,103.92,103.92,103.9,103.915,982899999.0
2008-05-08 11:04:00,103.91,103.92,103.9,103.91,1434399986.0
2008-05-08 11:05:00,103.91,103.92,103.9,103.915,918399991.0
2008-05-08 11:06:00,103.91,103.95,103.9,103.95,1563200001.0
2008-05-08 11:07:00,103.95,103.96,103.94,103.96,1340799996.0
2008-05-08 11:08:00,103.95,103.96,103.94,103.94,760799994.0
2008-05-08 11:09:00,103.94,103.96,103.94,103.95,751199997.0
2008-05-08 11:10:00,103.95,103.95,103.94,103.95,140799999.0
2008-05-08 11:11:00,103.95,103.96,103.94,103.95,775999996.0
2008-05-08 11:12:00,103.95,103.96,103.95,103.95,534400000.0
2008-05-08 11:13:00,103.95,103.96,103.94,103.95,797599998.0
2008-05-08 11:14:00,103.95,103.98,103.95,103.98,454434852.0
2008-05-08 11:15:00,103.98,103.98,103.96,103.96,667469571.0
2008-05-08 11:16:00,103.96,103.96,103.95,103.96,826900000.0
2008-05-08 11:17:00,103.96,103.96,103.95,103.95,607199999.0
2008-05-08 11:18:00,103.95,103.97,103.95,103.96,1730334010.0
2008-05-08 11:19:00,103.96,103.99,103.96,103.97,1019199999.0
2008-05-08 11:20:00,103.97,103.97,103.95,103.95,423800005.0
2008-05-08 11:21:00,103.95,103.98,103.95,103.96,1314499997.0
2008-05-08 11:22:00,103.97,103.97,103.94,103.96,1355199983.0
2008-05-08 11:23:00,103.96,103.97,103.94,103.96,1355199983.0
2008-05-08 11:24:00,103.96,103.96,103.94,103.94,536400000.0
2008-05-08 11:25:00,103.94,103.94,103.93,103.93,487299997.0
2008-05-08 11:26:00,103.93,103.945,103.93,103.93,1593300011.0
2008-05-08 11:27:00,103.93,103.95,103.93,103.94,965799992.0
2008-05-08 11:28:00,103.94,103.96,103.94,103.96,208800000.0
2008-05-08 11:29:00,103.95,103.97,103.95,103.955,873299994.0
2008-05-08 11:30:00,103.955,103.97,103.95,103.965,1051500002.0
2008-05-08 11:31:00,103.98,104.0,103.98,104.0,1938699968.0
2008-05-08 11:32:00,104.0,104.02,104.0,104.02,916800000.0
2008-05-08 11:33:00,104.01,104.05,104.01,104.05,1764799999.0
2008-05-08 11:34:00,104.04,104.1,104.04,104.1,1562400008.0
2008-05-08 11:35:00,104.1,104.1,104.07,104.09,640799999.0
2008-05-08 11:36:00,104.08,104.14,104.08,104.12,1321900000.0
2008-05-08 11:37:00,104.12,104.12,104.08,104.09,1321900000.0
2008-05-08 11:38:00,104.09,104.12,104.075,104.08,1176499996.0
2008-05-08 11:39:00,104.08,104.09,104.08,104.08,707000000.0
2008-05-08 11:40:00,104.08,104.1,104.08,104.1,734300000.0
2008-05-08 11:41:00,104.1,104.11,104.09,104.09,799299999.0
2008-05-08 11:42:00,104.09,104.1,104.08,104.09,883900003.0
2008-05-08 11:43:00,104.09,104.09,104.08,104.08,433000000.0
2008-05-08 11:44:00,104.09,104.1,104.07,104.08,815400000.0
2008-05-08 11:45:00,104.08,104.09,104.08,104.08,822800002.0
2008-05-08 11:46:00,104.08,104.09,104.07,104.07,414300001.0
2008-05-08 11:47:00,104.07,104.07,104.06,104.07,694300000.0
2008-05-08 11:48:00,104.07,104.08,104.07,104.07,556600000.0
2008-05-08 11:49:00,104.07,104.11,104.07,104.11,1025400001.0
2008-05-08 11:50:00,104.11,104.12,104.1,104.11,892799999.0
2008-05-08 11:51:00,104.11,104.12,104.1,104.1,686400000.0
2008-05-08 11:52:00,104.1,104.11,104.08,104.08,809800005.0
2008-05-08 11:53:00,104.08,104.1,104.07,104.08,1409700005.0
2008-05-08 11:54:00,104.08,104.09,104.07,104.07,886500000.0
2008-05-08 11:55:00,104.07,104.07,104.05,104.05,542800002.0
2008-05-08 11:56:00,104.04,104.05,104.01,104.05,1314899997.0
2008-05-08 11:57:00,104.05,104.08,104.045,104.07,637800002.0
2008-05-08 11:58:00,104.07,104.11,104.07,104.11,623900000.0
2008-05-08 11:59:00,104.11,104.12,104.09,104.12,899799998.0
2008-05-08 12:00:00,104.13,104.14,104.11,104.12,1168400000.0
2008-05-08 12:01:00,104.12,104.13,104.1,104.1,319200001.0
2008-05-08 12:02:00,104.1,104.11,104.1,104.1,152000000.0
2008-05-08 12:03:00,104.1,104.1,104.07,104.1,644800000.0
2008-05-08 12:04:00,104.09,104.11,104.09,104.11,656399999.0
2008-05-08 12:05:00,104.11,104.13,104.11,104.13,464800000.0
2008-05-08 12:06:00,104.13,104.13,104.08,104.08,1009699995.0
2008-05-08 12:07:00,104.08,104.09,104.08,104.09,663200000.0
2008-05-08 12:08:00,104.09,104.09,104.08,104.09,188100000.0
2008-05-08 12:09:00,104.09,104.14,104.08,104.13,936500001.0
2008-05-08 12:10:00,104.12,104.12,104.095,104.11,1128700002.0
2008-05-08 12:11:00,104.1,104.12,104.1,104.1,992999992.0
2008-05-08 12:12:00,104.1,104.12,104.1,104.11,614800001.0
2008-05-08 12:13:00,104.11,104.11,104.08,104.085,1054299998.0
2008-05-08 12:14:00,104.085,104.1,104.085,104.09,352100000.0
2008-05-08 12:15:00,104.09,104.1,104.09,104.09,371000001.0
2008-05-08 12:16:00,104.09,104.09,104.09,104.09,360100000.0
2008-05-08 12:17:00,104.09,104.1,104.09,104.1,651000000.0
2008-05-08 12:18:00,104.1,104.11,104.1,104.1,374400000.0
2008-05-08 12:19:00,104.1,104.1,104.1,104.1,150400000.0
2008-05-08 12:20:00,104.1,104.11,104.09,104.09,733599999.0
2008-05-08 12:21:00,104.09,104.13,104.09,104.12,756000000.0
2008-05-08 12:22:00,104.12,104.17,104.12,104.14,1405500000.0
2008-05-08 12:23:00,104.14,104.15,104.13,104.13,1662399989.0
2008-05-08 12:24:00,104.13,104.15,104.13,104.14,1510399987.0
2008-05-08 12:25:00,104.14,104.15,104.13,104.15,1590099996.0
2008-05-08 12:26:00,104.15,104.15,104.14,104.15,576000004.0
2008-05-08 12:27:00,104.15,104.16,104.13,104.16,881100000.0
2008-05-08 12:28:00,104.16,104.18,104.15,104.17,1207200005.0
2008-05-08 12:29:00,104.17,104.17,104.16,104.16,614400002.0
2008-05-08 12:30:00,104.16,104.16,104.15,104.15,681100000.0
2008-05-08 12:31:00,104.15,104.16,104.14,104.15,518900000.0
2008-05-08 12:32:00,104.15,104.16,104.14,104.15,1140000000.0
2008-05-08 12:33:00,104.15,104.15,104.14,104.15,774600006.0
2008-05-08 12:34:00,104.15,104.16,104.13,104.14,1002800001.0
2008-05-08 12:35:00,104.14,104.16,104.14,104.15,1311700000.0
2008-05-08 12:36:00,104.15,104.15,104.15,104.15,439999998.0
2008-05-08 12:37:00,104.15,104.15,104.14,104.14,736000013.0
2008-05-08 12:38:00,104.14,104.15,104.13,104.13,959800007.0
2008-05-08 12:39:00,104.13,104.14,104.13,104.14,320800000.0
2008-05-08 12:40:00,104.14,104.14,104.12,104.13,1305599991.0
2008-05-08 12:41:00,104.13,104.13,104.11,104.12,1800399988.0
2008-05-08 12:42:00,104.12,104.145,104.12,104.145,763699999.0
2008-05-08 12:43:00,104.145,104.145,104.12,104.13,64800000.0
2008-05-08 12:44:00,104.12,104.13,104.12,104.13,34100000.0
2008-05-08 12:45:00,104.13,104.15,104.115,104.145,55000000.0
2008-05-08 12:46:00,104.145,104.17,104.145,104.16,16400000.0
2008-05-08 12:47:00,104.165,104.17,104.15,104.16,27500000.0
2008-05-08 12:48:00,104.165,104.18,104.155,104.175,19700000.0
2008-05-08 12:49:00,104.18,104.195,104.17,104.175,50000000.0
2008-05-08 12:50:00,104.185,104.185,104.165,104.18,26700000.0
2008-05-08 12:51:00,104.18,104.28,104.16,104.275,57100000.0
2008-05-08 12:52:00,104.28,104.31,104.265,104.305,86400000.0
2008-05-08 12:53:00,104.305,104.34,104.3,104.31,64200000.0
2008-05-08 12:54:00,104.305,104.315,104.28,104.29,1646100001.0
2008-05-08 12:55:00,104.29,104.3,104.28,104.29,1851899998.0
2008-05-08 12:56:00,104.28,104.29,104.24,104.25,929699995.0
2008-05-08 12:57:00,104.25,104.26,104.24,104.26,929699995.0
2008-05-08 12:58:00,104.26,104.26,104.245,104.245,228999996.0
2008-05-08 12:59:00,104.245,104.265,104.24,104.245,31100000.0
2008-05-08 13:00:00,104.245,104.26,104.23,104.26,16300000.0
2008-05-08 13:01:00,104.26,104.265,104.23,104.23,88300000.0
2008-05-08 13:02:00,104.23,104.245,104.23,104.24,123100000.0
2008-05-08 13:03:00,104.24,104.27,104.235,104.26,163300000.0
2008-05-08 13:04:00,104.26,104.26,104.245,104.25,118900000.0
2008-05-08 13:05:00,104.25,104.26,104.25,104.25,11800000.0
2008-05-08 13:06:00,104.25,104.255,104.215,104.23,321500000.0
2008-05-08 13:07:00,104.23,104.265,104.23,104.24,160199999.0
2008-05-08 13:08:00,104.24,104.31,104.24,104.29,75400000.0
2008-05-08 13:09:00,104.29,104.295,104.275,104.28,43800000.0
2008-05-08 13:10:00,104.28,104.32,104.28,104.315,36160000.0
2008-05-08 13:11:00,104.31,104.33,104.31,104.315,15520000.0
2008-05-08 13:12:00,104.31,104.34,104.31,104.34,8600000.0
2008-05-08 13:13:00,104.345,104.405,104.34,104.4,62980000.0
2008-05-08 13:14:00,104.4,104.405,104.38,104.38,24760000.0
2008-05-08 13:15:00,104.38,104.385,104.37,104.38,126120000.0
2008-05-08 13:16:00,104.38,104.38,104.355,104.375,757379998.0
2008-05-08 13:17:00,104.37,104.375,104.32,104.32,765460000.0
2008-05-08 13:18:00,104.325,104.375,104.32,104.37,950760005.0
2008-05-08 13:19:00,104.37,104.39,104.37,104.38,378700000.0
2008-05-08 13:20:00,104.38,104.38,104.35,104.355,1902580000.0
2008-05-08 13:21:00,104.35,104.36,104.34,104.345,1814480007.0
2008-05-08 13:22:00,104.345,104.38,104.34,104.36,497056001.0
2008-05-08 13:23:00,104.36,104.41,104.355,104.4,1468420000.0
2008-05-08 13:24:00,104.395,104.42,104.39,104.41,908599998.0
2008-05-08 13:25:00,104.41,104.41,104.395,104.395,145200000.0
2008-05-08 13:26:00,104.395,104.41,104.39,104.39,698599998.0
2008-05-08 13:27:00,104.39,104.4,104.385,104.39,534000000.0
2008-05-08 13:28:00,104.39,104.39,104.35,104.35,804400001.0
2008-05-08 13:29:00,104.35,104.38,104.35,104.375,1758599997.0
2008-05-08 13:30:00,104.38,104.38,104.36,104.36,2127499992.0
2008-05-08 13:31:00,104.36,104.375,104.35,104.36,1726500000.0
2008-05-08 13:32:00,104.35,104.36,104.35,104.36,741299993.0
2008-05-08 13:33:00,104.34,104.36,104.31,104.31,1612500000.0
2008-05-08 13:34:00,104.33,104.33,104.28,104.31,1612500000.0
2008-05-08 13:35:00,104.33,104.34,104.29,104.3,1612500000.0
2008-05-08 13:36:00,104.3,104.31,104.29,104.29,1612500000.0
2008-05-08 13:37:00,104.3,104.3,104.29,104.29,1038700003.0
2008-05-08 13:38:00,104.3,104.31,104.29,104.31,1728599996.0
2008-05-08 13:39:00,104.31,104.31,104.26,104.29,1728599996.0
2008-05-08 13:40:00,104.29,104.3,104.26,104.28,1403700000.0
2008-05-08 13:41:00,104.28,104.29,104.27,104.28,882300000.0
2008-05-08 13:42:00,104.28,104.28,104.25,104.25,1322299998.0
2008-05-08 13:43:00,104.25,104.26,104.25,104.26,1466800002.0
2008-05-08 13:44:00,104.25,104.25,104.22,104.25,1185799995.0
2008-05-08 13:45:00,104.25,104.28,104.22,104.28,1363500002.0
2008-05-08 13:46:00,104.28,104.37,104.28,104.33,1544999997.0
2008-05-08 13:47:00,104.34,104.35,104.31,104.31,681000000.0
2008-05-08 13:48:00,104.31,104.31,104.27,104.27,1441200005.0
2008-05-08 13:49:00,104.27,104.28,104.27,104.27,424800003.0
2008-05-08 13:50:00,104.26,104.27,104.2,104.2,1467699999.0
2008-05-08 13:51:00,104.2,104.22,104.18,104.19,1467699999.0
2008-05-08 13:52:00,104.19,104.19,104.16,104.16,1430599996.0
2008-05-08 13:53:00,104.16,104.17,104.16,104.17,526600000.0
2008-05-08 13:54:00,104.17,104.19,104.16,104.16,1414300000.0
2008-05-08 13:55:00,104.16,104.17,104.15,104.15,1218299999.0
2008-05-08 13:56:00,104.15,104.15,104.07,104.08,2049099991.0
2008-05-08 13:57:00,104.09,104.13,104.06,104.06,928700000.0
2008-05-08 13:58:00,104.08,104.11,104.06,104.09,928700000.0
2008-05-08 13:59:00,104.08,104.12,104.08,104.12,928700000.0
2008-05-08 14:00:00,104.11,104.16,104.11,104.15,928700000.0
2008-05-08 14:01:00,104.15,104.2,104.13,104.14,1903400003.0
2008-05-08 14:02:00,104.14,104.17,104.14,104.16,1478900003.0
2008-05-08 14:03:00,104.16,104.16,104.13,104.14,1050899996.0
2008-05-08 14:04:00,104.14,104.2,104.14,104.2,1810200005.0
2008-05-08 14:05:00,104.21,104.23,104.19,104.22,1961900003.0
2008-05-08 14:06:00,104.23,104.24,104.22,104.24,1961900003.0
2008-05-08 14:07:00,104.24,104.24,104.2,104.22,1961900003.0
2008-05-08 14:08:00,104.22,104.23,104.22,104.23,1415499997.0
2008-05-08 14:09:00,104.23,104.28,104.22,104.26,1244799997.0
2008-05-08 14:10:00,104.27,104.33,104.27,104.31,1608700002.0
2008-05-08 14:11:00,104.3,104.32,104.29,104.3,1608700002.0
2008-05-08 14:12:00,104.3,104.3,104.28,104.29,1900300003.0
2008-05-08 14:13:00,104.29,104.34,104.29,104.33,1641100003.0
2008-05-08 14:14:00,104.33,104.37,104.33,104.34,1266750002.0
2008-05-08 14:15:00,104.34,104.385,104.34,104.37,1568900002.0
2008-05-08 14:16:00,104.37,104.39,104.35,104.36,1806100001.0
2008-05-08 14:17:00,104.36,104.36,104.34,104.34,1515799997.0
2008-05-08 14:18:00,104.35,104.35,104.32,104.32,667899998.0
2008-05-08 14:19:00,104.32,104.34,104.32,104.33,650399998.0
2008-05-08 14:20:00,104.33,104.33,104.31,104.31,1890499999.0
2008-05-08 14:21:00,104.31,104.31,104.3,104.31,715799999.0
2008-05-08 14:22:00,104.31,104.31,104.3,104.3,1109399993.0
2008-05-08 14:23:00,104.3,104.3,104.28,104.28,1151300001.0
2008-05-08 14:24:00,104.28,104.33,104.28,104.32,1528300002.0
2008-05-08 14:25:00,104.33,104.36,104.31,104.34,1856500005.0
2008-05-08 14:26:00,104.35,104.36,104.34,104.35,1856500005.0
2008-05-08 14:27:00,104.35,104.35,104.32,104.33,1514199995.0
2008-05-08 14:28:00,104.33,104.33,104.3,104.31,1404399993.0
2008-05-08 14:29:00,104.31,104.32,104.28,104.32,779800000.0
2008-05-08 14:30:00,104.32,104.39,104.3,104.36,1504800000.0
2008-05-08 14:31:00,104.37,104.37,104.31,104.36,1670399998.0
2008-05-08 14:32:00,104.37,104.39,104.33,104.34,1670399998.0
2008-05-08 14:33:00,104.33,104.35,104.28,104.34,1670399998.0
2008-05-08 14:34:00,104.33,104.4,104.33,104.38,1670399998.0
2008-05-08 14:35:00,104.385,104.44,104.385,104.42,1670399998.0
2008-05-08 14:36:00,104.42,104.44,104.39,104.39,1905700000.0
2008-05-08 14:37:00,104.39,104.4,104.34,104.36,1845700000.0
2008-05-08 14:38:00,104.36,104.36,104.33,104.33,1840300006.0
2008-05-08 14:39:00,104.33,104.35,104.295,104.33,1776300002.0
2008-05-08 14:40:00,104.32,104.35,104.23,104.25,2104699994.0
2008-05-08 14:41:00,104.26,104.27,104.19,104.23,2104699994.0
2008-05-08 14:42:00,104.23,104.26,104.17,104.17,2104699994.0
2008-05-08 14:43:00,104.17,104.17,104.02,104.09,2118299554.0
2008-05-08 14:44:00,104.09,104.12,104.055,104.12,1489400000.0
2008-05-08 14:45:00,104.13,104.13,104.08,104.1,1140419999.0
2008-05-08 14:46:00,104.11,104.11,104.0,104.11,1395580001.0
2008-05-08 14:47:00,104.11,104.145,104.075,104.085,1010940002.0
2008-05-08 14:48:00,104.08,104.12,104.07,104.12,924400001.0
2008-05-08 14:49:00,104.12,104.12,104.07,104.09,1385279997.0
2008-05-08 14:50:00,104.09,104.09,103.99,104.01,915760004.0
2008-05-08 14:51:00,104.01,104.05,103.96,103.98,859200004.0
2008-05-08 14:52:00,103.98,104.05,103.98,104.03,558440002.0
2008-05-08 14:53:00,104.02,104.045,104.02,104.03,465520001.0
2008-05-08 14:54:00,104.03,104.035,104.02,104.03,197380001.0
2008-05-08 14:55:00,104.03,104.03,104.005,104.015,57760000.0
2008-05-08 14:56:00,104.01,104.01,103.91,103.94,792679999.0
2008-05-08 14:57:00,103.94,103.95,103.89,103.92,1461960001.0
2008-05-08 14:58:00,103.915,103.95,103.905,103.94,839019997.0
2008-05-08 14:59:00,103.94,103.99,103.94,103.98,988759999.0
2008-05-08 15:00:00,103.975,104.01,103.97,103.97,956820002.0
2008-05-08 15:01:00,103.98,104.02,103.975,104.01,1054620003.0
2008-05-08 15:02:00,104.01,104.03,103.99,104.0,729359997.0
2008-05-08 15:03:00,104.0,104.01,103.99,103.99,1141379996.0
2008-05-08 15:04:00,103.99,104.02,103.98,104.02,1301860000.0
2008-05-08 15:05:00,104.02,104.02,104.0,104.0,696900003.0
2008-05-08 15:06:00,104.0,104.04,104.0,104.025,639719999.0
2008-05-08 15:07:00,104.02,104.04,103.98,104.02,783360001.0
2008-05-08 15:08:00,104.01,104.01,103.98,103.99,670520000.0
2008-05-08 15:09:00,103.99,104.0,103.94,103.965,667119999.0
2008-05-08 15:10:00,103.965,103.98,103.9,103.925,952639998.0
2008-05-08 15:11:00,103.92,103.95,103.91,103.95,1070079997.0
2008-05-08 15:12:00,103.95,104.01,103.94,104.0,951259998.0
2008-05-08 15:13:00,104.0,104.0,103.98,103.99,687319997.0
2008-05-08 15:14:00,103.99,104.0,103.955,103.99,1022159999.0
2008-05-08 15:15:00,103.99,104.0,103.98,104.0,874899998.0
2008-05-08 15:16:00,104.005,104.005,103.97,103.98,807799999.0
2008-05-08 15:17:00,103.98,103.99,103.96,103.97,691620000.0
2008-05-08 15:18:00,103.97,103.97,103.95,103.96,446640000.0
2008-05-08 15:19:00,103.96,103.965,103.925,103.96,693259999.0
2008-05-08 15:20:00,103.96,103.97,103.95,103.97,801540000.0
2008-05-08 15:21:00,103.97,103.97,103.95,103.95,1210639999.0
2008-05-08 15:22:00,103.95,103.96,103.92,103.94,1263079994.0
2008-05-08 15:23:00,103.94,103.96,103.94,103.95,485460001.0
2008-05-08 15:24:00,103.95,103.97,103.94,103.97,751220012.0
2008-05-08 15:25:00,103.97,103.97,103.955,103.96,719679999.0
2008-05-08 15:26:00,103.96,103.975,103.95,103.975,1047719995.0
2008-05-08 15:27:00,103.97,103.98,103.94,103.94,1047919999.0
2008-05-08 15:28:00,103.94,103.95,103.91,103.915,1409120000.0
2008-05-08 15:29:00,103.92,103.92,103.88,103.895,1258099994.0
2008-05-08 15:30:00,103.9,103.96,103.89,103.95,881760000.0
2008-05-08 15:31:00,103.945,103.96,103.915,103.92,965260000.0
2008-05-08 15:32:00,103.92,103.92,103.905,103.91,1109380000.0
2008-05-08 15:33:00,103.91,103.92,103.8,103.82,1173239994.0
2008-05-08 15:34:00,103.82,103.84,103.79,103.79,1314080002.0
2008-05-08 15:35:00,103.79,103.81,103.775,103.78,1421579997.0
2008-05-08 15:36:00,103.78,103.805,103.73,103.8,1742820003.0
2008-05-08 15:37:00,103.8,103.81,103.78,103.8,1315060004.0
2008-05-08 15:38:00,103.8,103.835,103.8,103.82,1406259999.0
2008-05-08 15:39:00,103.82,103.83,103.77,103.77,1060300000.0
2008-05-08 15:40:00,103.77,103.85,103.76,103.84,1552080000.0
2008-05-08 15:41:00,103.84,103.89,103.835,103.88,1258320004.0
2008-05-08 15:42:00,103.87,103.87,103.84,103.85,1017820002.0
2008-05-08 15:43:00,103.85,103.85,103.825,103.84,1416159998.0
2008-05-08 15:44:00,103.84,103.85,103.83,103.85,1657559998.0
2008-05-08 15:45:00,103.85,103.86,103.81,103.81,1523239994.0
2008-05-08 15:46:00,103.8,103.835,103.8,103.825,1040579999.0
2008-05-08 15:47:00,103.82,103.84,103.8,103.83,1504339999.0
2008-05-08 15:48:00,103.835,103.89,103.82,103.89,2084299994.0
2008-05-08 15:49:00,103.89,103.92,103.88,103.915,1489239989.0
2008-05-08 15:50:00,103.92,103.935,103.9,103.92,1801639998.0
2008-05-08 15:51:00,103.915,103.92,103.89,103.91,1770259997.0
2008-05-08 15:52:00,103.91,103.93,103.9,103.92,1205519998.0
2008-05-08 15:53:00,103.92,103.92,103.89,103.92,922659993.0
2008-05-08 15:54:00,103.92,103.94,103.91,103.93,1374179998.0
2008-05-08 15:55:00,103.93,103.945,103.93,103.935,985419996.0
2008-05-08 15:56:00,103.93,103.94,103.92,103.92,1486259987.0
2008-05-08 15:57:00,103.92,103.92,103.91,103.915,1201739987.0
2008-05-08 15:58:00,103.92,103.92,103.875,103.88,1790139994.0
2008-05-08 15:59:00,103.88,103.93,103.88,103.92,976979997.0
2008-05-08 16:00:00,103.92,103.93,103.875,103.89,1063210000.0
2008-05-08 16:01:00,103.885,103.92,103.88,103.91,980059995.0
2008-05-08 16:02:00,103.91,103.91,103.86,103.87,1116939998.0
2008-05-08 16:03:00,103.87,103.92,103.865,103.89,1731979994.0
2008-05-08 16:04:00,103.89,103.92,103.87,103.87,1966299995.0
2008-05-08 16:05:00,103.88,103.88,103.84,103.84,2130899992.0
2008-05-08 16:06:00,103.87,103.91,103.86,103.87,2130899992.0
2008-05-08 16:07:00,103.88,103.9,103.87,103.88,2130899992.0
2008-05-08 16:08:00,103.89,103.92,103.88,103.91,2130899992.0
2008-05-08 16:09:00,103.9,103.91,103.89,103.89,2130899992.0
2008-05-08 16:10:00,103.89,103.89,103.86,103.88,2130899992.0
2008-05-08 16:11:00,103.88,103.88,103.85,103.86,188900001.0
2008-05-08 16:12:00,103.85,103.92,103.85,103.915,130100000.0
2008-05-08 16:13:00,103.915,103.92,103.855,103.885,236600001.0
2008-05-08 16:14:00,103.885,103.905,103.855,103.885,220100000.0
2008-05-08 16:15:00,103.885,103.91,103.865,103.87,44800000.0
2008-05-08 16:16:00,103.87,103.89,103.85,103.85,307800000.0
2008-05-08 16:17:00,103.845,103.845,103.795,103.805,218700000.0
2008-05-08 16:18:00,103.815,103.885,103.815,103.84,225600000.0
2008-05-08 16:19:00,103.835,103.845,103.78,103.8,176700000.0
2008-05-08 16:20:00,103.795,103.805,103.785,103.795,315200000.0
2008-05-08 16:21:00,103.8,103.825,103.785,103.815,353600000.0
2008-05-08 16:22:00,103.805,103.82,103.795,103.82,59500000.0
2008-05-08 16:23:00,103.82,103.82,103.785,103.79,72300000.0
2008-05-08 16:24:00,103.79,103.81,103.78,103.79,264500001.0
2008-05-08 16:25:00,103.795,103.815,103.77,103.775,256800000.0
2008-05-08 16:26:00,103.775,103.795,103.765,103.78,184000000.0
2008-05-08 16:27:00,103.775,103.8,103.765,103.79,121200000.0
2008-05-08 16:28:00,103.79,103.83,103.79,103.825,170500000.0
2008-05-08 16:29:00,103.82,103.85,103.815,103.85,33600000.0
2008-05-08 16:30:00,103.85,103.855,103.8,103.8,63900000.0
2008-05-08 16:31:00,103.805,103.835,103.8,103.82,269500000.0
2008-05-08 16:32:00,103.82,103.82,103.795,103.8,28500000.0
2008-05-08 16:33:00,103.8,103.82,103.78,103.81,109400000.0
2008-05-08 16:34:00,103.81,103.81,103.77,103.77,112200000.0
2008-05-08 16:35:00,103.77,103.78,103.715,103.72,122300000.0
2008-05-08 16:36:00,103.72,103.725,103.64,103.645,205400000.0
2008-05-08 16:37:00,103.65,103.65,103.52,103.55,1647299993.0
2008-05-08 16:38:00,103.55,103.6,103.55,103.56,1845300005.0
2008-05-08 16:39:00,103.55,103.56,103.53,103.55,1572400000.0
2008-05-08 16:40:00,103.56,103.63,103.55,103.61,1572400000.0
2008-05-08 16:41:00,103.59,103.62,103.58,103.62,1572400000.0
2008-05-08 16:42:00,103.61,103.61,103.54,103.54,1572400000.0
2008-05-08 16:43:00,103.54,103.56,103.47,103.47,1572400000.0
2008-05-08 16:44:00,103.48,103.48,103.41,103.46,667299999.0
2008-05-08 16:45:00,103.47,103.49,103.41,103.41,667299999.0
2008-05-08 16:46:00,103.42,103.5,103.4,103.49,667299999.0
2008-05-08 16:47:00,103.49,103.53,103.47,103.53,667299999.0
2008-05-08 16:48:00,103.53,103.57,103.48,103.48,182100000.0
2008-05-08 16:49:00,103.48,103.505,103.46,103.485,103600000.0
2008-05-08 16:50:00,103.485,103.555,103.485,103.545,135300000.0
2008-05-08 16:51:00,103.545,103.56,103.535,103.545,116300000.0
2008-05-08 16:52:00,103.545,103.56,103.535,103.555,134400000.0
2008-05-08 16:53:00,103.555,103.555,103.47,103.53,154900000.0
2008-05-08 16:54:00,103.53,103.53,103.47,103.49,138100000.0
2008-05-08 16:55:00,103.49,103.51,103.49,103.5,90100000.0
2008-05-08 16:56:00,103.5,103.54,103.5,103.54,92900000.0
2008-05-08 16:57:00,103.54,103.57,103.54,103.565,94000000.0
2008-05-08 16:58:00,103.56,103.57,103.55,103.55,113900000.0
2008-05-08 16:59:00,103.55,103.62,103.52,103.61,164600000.0
2008-05-08 17:00:00,103.61,103.62,103.59,103.6,179500000.0
2008-05-08 17:01:00,103.6,103.61,103.57,103.58,184500000.0
2008-05-08 17:02:00,103.58,103.6,103.58,103.59,97100000.0
2008-05-08 17:03:00,103.59,103.62,103.59,103.6,105400000.0
2008-05-08 17:04:00,103.605,103.63,103.6,103.61,123500000.0
2008-05-08 17:05:00,103.61,103.66,103.61,103.65,132900000.0
2008-05-08 17:06:00,103.65,103.685,103.63,103.64,182200000.0
2008-05-08 17:07:00,103.64,103.66,103.605,103.66,529400000.0
2008-05-08 17:08:00,103.66,103.73,103.655,103.71,624600000.0
2008-05-08 17:09:00,103.71,103.75,103.68,103.745,507300000.0
2008-05-08 17:10:00,103.74,103.745,103.71,103.725,643000000.0
2008-05-08 17:11:00,103.725,103.75,103.72,103.74,492500000.0
2008-05-08 17:12:00,103.73,103.74,103.67,103.67,541300000.0
2008-05-08 17:13:00,103.67,103.75,103.67,103.7,212500000.0
2008-05-08 17:14:00,103.7,103.73,103.69,103.71,156500000.0
2008-05-08 17:15:00,103.71,103.72,103.695,103.7,120900000.0
2008-05-08 17:16:00,103.7,103.72,103.685,103.695,169000000.0
2008-05-08 17:17:00,103.69,103.7,103.67,103.69,124400000.0
2008-05-08 17:18:00,103.69,103.69,103.64,103.67,115800000.0
2008-05-08 17:19:00,103.68,103.685,103.66,103.665,136900000.0
2008-05-08 17:20:00,103.665,103.715,103.665,103.695,155200000.0
2008-05-08 17:21:00,103.695,103.75,103.69,103.75,145000000.0
2008-05-08 17:22:00,103.75,103.75,103.725,103.73,177500000.0
2008-05-08 17:23:00,103.73,103.81,103.73,103.81,195500000.0
2008-05-08 17:24:00,103.81,103.81,103.76,103.795,186600000.0
2008-05-08 17:25:00,103.795,103.835,103.78,103.815,295600000.0
2008-05-08 17:26:00,103.81,103.835,103.8,103.81,140800000.0
2008-05-08 17:27:00,103.81,103.865,103.81,103.855,161100000.0
2008-05-08 17:28:00,103.855,103.865,103.83,103.86,197500000.0
2008-05-08 17:29:00,103.86,103.885,103.85,103.86,193300000.0
2008-05-08 17:30:00,103.855,103.86,103.84,103.845,149200000.0
2008-05-08 17:31:00,103.845,103.875,103.835,103.87,159800000.0
2008-05-08 17:32:00,103.87,103.89,103.865,103.885,171700000.0
2008-05-08 17:33:00,103.88,103.89,103.865,103.87,84000000.0
2008-05-08 17:34:00,103.87,103.925,103.865,103.89,172900000.0
2008-05-08 17:35:00,103.89,103.92,103.885,103.89,152000000.0
2008-05-08 17:36:00,103.89,103.91,103.87,103.885,166500000.0
2008-05-08 17:37:00,103.885,103.91,103.87,103.875,157400000.0
2008-05-08 17:38:00,103.875,103.88,103.87,103.88,100400000.0
2008-05-08 17:39:00,103.88,103.88,103.845,103.86,163900000.0
2008-05-08 17:40:00,103.855,103.885,103.855,103.885,149400000.0
2008-05-08 17:41:00,103.885,103.9,103.865,103.87,251600000.0
2008-05-08 17:42:00,103.87,103.87,103.855,103.865,232100000.0
2008-05-08 17:43:00,103.865,103.87,103.825,103.835,163200000.0
2008-05-08 17:44:00,103.835,103.855,103.83,103.855,174500000.0
2008-05-08 17:45:00,103.855,103.86,103.84,103.85,124900000.0
2008-05-08 17:46:00,103.85,103.855,103.81,103.81,183700000.0
2008-05-08 17:47:00,103.81,103.84,103.81,103.83,80300000.0
2008-05-08 17:48:00,103.835,103.855,103.83,103.855,97400000.0
2008-05-08 17:49:00,103.855,103.865,103.845,103.855,75700000.0
2008-05-08 17:50:00,103.855,103.87,103.845,103.85,93500000.0
2008-05-08 17:51:00,103.85,103.86,103.85,103.85,109900000.0
2008-05-08 17:52:00,103.85,103.87,103.845,103.87,99400000.0
2008-05-08 17:53:00,103.87,103.87,103.86,103.87,82200000.0
2008-05-08 17:54:00,103.865,103.875,103.83,103.87,147600000.0
2008-05-08 17:55:00,103.87,103.87,103.84,103.84,87600000.0
2008-05-08 17:56:00,103.84,103.86,103.84,103.85,70800000.0
2008-05-08 17:57:00,103.85,103.87,103.85,103.865,96600000.0
2008-05-08 17:58:00,103.865,103.87,103.855,103.865,108600000.0
2008-05-08 17:59:00,103.865,103.88,103.86,103.88,125500000.0
2008-05-08 18:00:00,103.88,103.88,103.865,103.87,97000000.0
2008-05-08 18:01:00,103.87,103.88,103.865,103.87,110000000.0
2008-05-08 18:02:00,103.875,103.875,103.855,103.87,81300000.0
2008-05-08 18:03:00,103.87,103.88,103.86,103.87,85300000.0
2008-05-08 18:04:00,103.87,103.885,103.865,103.88,110800000.0
2008-05-08 18:05:00,103.88,103.89,103.87,103.87,86200000.0
2008-05-08 18:06:00,103.875,103.88,103.87,103.88,26400000.0
2008-05-08 18:07:00,103.88,103.88,103.87,103.87,62900000.0
2008-05-08 18:08:00,103.87,103.875,103.87,103.875,12200000.0
2008-05-08 18:09:00,103.875,103.88,103.875,103.88,73600000.0
2008-05-08 18:10:00,103.88,103.89,103.86,103.87,99300000.0
2008-05-08 18:11:00,103.87,103.88,103.86,103.87,118500000.0
2008-05-08 18:12:00,103.87,103.87,103.84,103.85,101900000.0
2008-05-08 18:13:00,103.85,103.875,103.85,103.87,75800000.0
2008-05-08 18:14:00,103.87,103.885,103.865,103.87,86600000.0
2008-05-08 18:15:00,103.87,103.87,103.85,103.85,72600000.0
2008-05-08 18:16:00,103.85,103.87,103.83,103.84,103200000.0
2008-05-08 18:17:00,103.84,103.84,103.8,103.82,107500000.0
2008-05-08 18:18:00,103.82,103.83,103.81,103.815,108000000.0
2008-05-08 18:19:00,103.815,103.82,103.81,103.82,67700000.0
2008-05-08 18:20:00,103.82,103.82,103.8,103.805,74600000.0
2008-05-08 18:21:00,103.805,103.82,103.8,103.81,66500000.0
2008-05-08 18:22:00,103.81,103.81,103.8,103.81,60500000.0
2008-05-08 18:23:00,103.81,103.81,103.79,103.81,94500000.0
2008-05-08 18:24:00,103.8,103.81,103.8,103.81,32000000.0
2008-05-08 18:25:00,103.81,103.83,103.81,103.83,46800000.0
2008-05-08 18:26:00,103.825,103.83,103.82,103.83,25000000.0
2008-05-08 18:27:00,103.83,103.83,103.815,103.825,57900000.0
2008-05-08 18:28:00,103.83,103.84,103.825,103.83,109600000.0
2008-05-08 18:29:00,103.83,103.84,103.83,103.835,71000000.0
2008-05-08 18:30:00,103.835,103.84,103.83,103.83,60000000.0
2008-05-08 18:31:00,103.83,103.835,103.78,103.795,133800000.0
2008-05-08 18:32:00,103.795,103.8,103.765,103.775,88000000.0
2008-05-08 18:33:00,103.775,103.775,103.76,103.77,44100000.0
2008-05-08 18:34:00,103.77,103.77,103.76,103.765,63700000.0
2008-05-08 18:35:00,103.765,103.765,103.69,103.69,218100000.0
2008-05-08 18:36:00,103.69,103.69,103.675,103.69,85000000.0
2008-05-08 18:37:00,103.69,103.715,103.69,103.71,60800000.0
2008-05-08 18:38:00,103.72,103.73,103.675,103.685,140200000.0
2008-05-08 18:39:00,103.685,103.705,103.685,103.705,85100000.0
2008-05-08 18:40:00,103.705,103.71,103.68,103.69,107300000.0
2008-05-08 18:41:00,103.69,103.715,103.68,103.705,82200000.0
2008-05-08 18:42:00,103.71,103.72,103.695,103.7,33200000.0
2008-05-08 18:43:00,103.7,103.7,103.67,103.69,62900000.0
2008-05-08 18:44:00,103.69,103.69,103.67,103.68,71100000.0
2008-05-08 18:45:00,103.68,103.69,103.67,103.68,86400000.0
2008-05-08 18:46:00,103.685,103.735,103.685,103.735,71800000.0
2008-05-08 18:47:00,103.735,103.735,103.72,103.73,68100000.0
2008-05-08 18:48:00,103.73,103.75,103.72,103.74,77800000.0
2008-05-08 18:49:00,103.74,103.775,103.735,103.775,108200000.0
2008-05-08 18:50:00,103.78,103.795,103.77,103.775,93000000.0
2008-05-08 18:51:00,103.775,103.81,103.77,103.81,73300000.0
2008-05-08 18:52:00,103.81,103.825,103.81,103.82,72700000.0
2008-05-08 18:53:00,103.82,103.82,103.805,103.815,55400000.0
2008-05-08 18:54:00,103.815,103.815,103.805,103.81,44800000.0
2008-05-08 18:55:00,103.81,103.825,103.805,103.81,76900000.0
2008-05-08 18:56:00,103.81,103.815,103.8,103.8,70800000.0
2008-05-08 18:57:00,103.8,103.805,103.79,103.8,68600000.0
2008-05-08 18:58:00,103.8,103.835,103.79,103.83,129000000.0
2008-05-08 18:59:00,103.83,103.85,103.82,103.845,115100000.0
2008-05-08 19:00:00,103.845,103.87,103.845,103.86,113100000.0
2008-05-08 19:01:00,103.86,103.87,103.815,103.84,90700000.0
2008-05-08 19:02:00,103.835,103.85,103.83,103.84,69300000.0
2008-05-08 19:03:00,103.84,103.845,103.83,103.835,75400000.0
2008-05-08 19:04:00,103.835,103.84,103.835,103.84,36600000.0
2008-05-08 19:05:00,103.84,103.875,103.84,103.86,103900000.0
2008-05-08 19:06:00,103.86,103.885,103.86,103.875,33900000.0
2008-05-08 19:07:00,103.875,103.875,103.87,103.87,24400000.0
2008-05-08 19:08:00,103.87,103.87,103.86,103.865,24300000.0
2008-05-08 19:09:00,103.865,103.865,103.84,103.845,32600000.0
2008-05-08 19:10:00,103.845,103.86,103.845,103.86,26500000.0
2008-05-08 19:11:00,103.855,103.86,103.845,103.85,32200000.0
2008-05-08 19:12:00,103.85,103.85,103.835,103.84,50400000.0
2008-05-08 19:13:00,103.84,103.85,103.835,103.85,17500000.0
2008-05-08 19:14:00,103.845,103.85,103.81,103.815,39800000.0
2008-05-08 19:15:00,103.815,103.82,103.755,103.755,54400000.0
2008-05-08 19:16:00,103.755,103.81,103.75,103.8,40600000.0
2008-05-08 19:17:00,103.8,103.8,103.79,103.795,36100000.0
2008-05-08 19:18:00,103.8,103.8,103.785,103.79,13500000.0
2008-05-08 19:19:00,103.78,103.78,103.75,103.76,64900000.0
2008-05-08 19:20:00,103.76,103.855,103.76,103.855,69300000.0
2008-05-08 19:21:00,103.85,103.875,103.825,103.865,70100000.0
2008-05-08 19:22:00,103.865,103.87,103.865,103.87,17200000.0
2008-05-08 19:23:00,103.87,103.875,103.86,103.86,31800000.0
2008-05-08 19:24:00,103.86,103.86,103.85,103.85,13900000.0
2008-05-08 19:25:00,103.85,103.875,103.845,103.86,59900000.0
2008-05-08 19:26:00,103.85,103.87,103.84,103.87,30800000.0
2008-05-08 19:27:00,103.87,103.885,103.87,103.87,56400000.0
2008-05-08 19:28:00,103.87,103.89,103.865,103.885,77800000.0
2008-05-08 19:29:00,103.885,103.93,103.88,103.915,85500000.0
2008-05-08 19:30:00,103.915,103.93,103.86,103.865,92100000.0
2008-05-08 19:31:00,103.86,103.89,103.86,103.88,38600000.0
2008-05-08 19:32:00,103.875,103.875,103.855,103.855,60500000.0
2008-05-08 19:33:00,103.855,103.855,103.845,103.855,27600000.0
2008-05-08 19:34:00,103.855,103.88,103.855,103.87,26300000.0
2008-05-08 19:35:00,103.87,103.88,103.865,103.87,24100000.0
2008-05-08 19:36:00,103.865,103.87,103.825,103.83,31800000.0
2008-05-08 19:37:00,103.835,103.835,103.81,103.82,41800000.0
2008-05-08 19:38:00,103.82,103.82,103.81,103.81,28200000.0
2008-05-08 19:39:00,103.815,103.82,103.78,103.79,61800000.0
2008-05-08 19:40:00,103.79,103.82,103.785,103.82,52700000.0
2008-05-08 19:41:00,103.815,103.815,103.8,103.81,26000000.0
2008-05-08 19:42:00,103.81,103.815,103.8,103.815,31200000.0
2008-05-08 19:43:00,103.81,103.82,103.81,103.82,13900000.0
2008-05-08 19:44:00,103.82,103.83,103.82,103.83,18900000.0
2008-05-08 19:45:00,103.83,103.83,103.825,103.825,14400000.0
2008-05-08 19:46:00,103.825,103.83,103.8,103.81,39000000.0
2008-05-08 19:47:00,103.81,103.82,103.81,103.82,13800000.0
2008-05-08 19:48:00,103.82,103.84,103.82,103.835,48400000.0
2008-05-08 19:49:00,103.835,103.84,103.83,103.84,48500000.0
2008-05-08 19:50:00,103.835,103.875,103.835,103.875,36000000.0
2008-05-08 19:51:00,103.875,103.94,103.875,103.91,105900000.0
2008-05-08 19:52:00,103.915,103.96,103.915,103.96,83900000.0
2008-05-08 19:53:00,103.95,103.98,103.94,103.98,58300000.0
2008-05-08 19:54:00,103.975,104.025,103.97,103.98,71500000.0
2008-05-08 19:55:00,103.985,103.985,103.955,103.97,56200000.0
2008-05-08 19:56:00,103.965,104.005,103.965,103.975,56900000.0
2008-05-08 19:57:00,103.975,103.98,103.96,103.965,32500000.0
2008-05-08 19:58:00,103.96,103.965,103.95,103.95,13800000.0
2008-05-08 19:59:00,103.95,103.98,103.945,103.965,52100000.0
2008-05-08 20:00:00,103.965,104.01,103.965,103.99,66100000.0
2008-05-08 20:01:00,103.99,104.08,103.985,104.08,94700000.0
2008-05-08 20:02:00,104.075,104.1,104.06,104.08,59700000.0
2008-05-08 20:03:00,104.075,104.1,104.06,104.085,58500000.0
2008-05-08 20:04:00,104.09,104.09,104.035,104.04,66000000.0
2008-05-08 20:05:00,104.04,104.05,103.97,103.99,87100000.0
2008-05-08 20:06:00,103.99,104.04,103.99,104.03,63800000.0
2008-05-08 20:07:00,104.04,104.06,104.03,104.03,68000000.0
2008-05-08 20:08:00,104.03,104.03,103.98,103.99,86200000.0
2008-05-08 20:09:00,103.99,104.02,103.99,104.0,52800000.0
2008-05-08 20:10:00,104.0,104.03,103.99,104.01,64900000.0
2008-05-08 20:11:00,104.01,104.02,103.995,104.01,96600000.0
2008-05-08 20:12:00,104.01,104.01,104.005,104.01,16900000.0
2008-05-08 20:13:00,104.01,104.01,103.985,103.99,41600000.0
2008-05-08 20:14:00,103.99,104.0,103.975,103.975,58700000.0
2008-05-08 20:15:00,103.98,103.99,103.97,103.97,13700000.0
2008-05-08 20:16:00,103.97,103.97,103.955,103.955,50500000.0
2008-05-08 20:17:00,103.96,103.97,103.94,103.94,52900000.0
2008-05-08 20:18:00,103.94,103.945,103.91,103.91,62900000.0
2008-05-08 20:19:00,103.91,103.92,103.9,103.91,32500000.0
2008-05-08 20:20:00,103.91,103.945,103.905,103.935,50100000.0
2008-05-08 20:21:00,103.935,103.95,103.93,103.95,26700000.0
2008-05-08 20:22:00,103.955,103.975,103.95,103.96,47900000.0
2008-05-08 20:23:00,103.96,103.97,103.95,103.965,25300000.0
2008-05-08 20:24:00,103.97,104.005,103.97,103.99,42600000.0
2008-05-08 20:25:00,103.985,104.01,103.975,104.005,49200000.0
2008-05-08 20:26:00,104.005,104.01,103.985,104.01,47400000.0
2008-05-08 20:27:00,104.01,104.01,103.94,103.985,86700000.0
2008-05-08 20:28:00,103.985,103.985,103.96,103.97,28100000.0
2008-05-08 20:29:00,103.97,103.99,103.97,103.98,19000000.0
2008-05-08 20:30:00,103.98,103.98,103.94,103.96,25200000.0
2008-05-08 20:31:00,103.96,103.985,103.955,103.97,36200000.0
2008-05-08 20:32:00,103.975,103.99,103.965,103.985,48300000.0
2008-05-08 20:33:00,103.99,104.085,103.99,104.06,60500000.0
2008-05-08 20:34:00,104.06,104.08,104.03,104.035,66100000.0
2008-05-08 20:35:00,104.04,104.055,104.035,104.05,66000000.0
2008-05-08 20:36:00,104.055,104.06,104.03,104.035,35000000.0
2008-05-08 20:37:00,104.04,104.05,104.03,104.05,27700000.0
2008-05-08 20:38:00,104.05,104.07,104.04,104.065,24600000.0
2008-05-08 20:39:00,104.07,104.08,104.05,104.07,34600000.0
2008-05-08 20:40:00,104.07,104.09,104.045,104.045,46800000.0
2008-05-08 20:41:00,104.045,104.045,104.02,104.02,25800000.0
2008-05-08 20:42:00,104.025,104.03,104.02,104.03,20500000.0
2008-05-08 20:43:00,104.03,104.03,103.955,103.965,44600000.0
2008-05-08 20:44:00,103.96,103.99,103.955,103.97,57500000.0
2008-05-08 20:45:00,103.97,103.99,103.965,103.99,37600000.0
2008-05-08 20:46:00,103.995,104.025,103.99,103.995,20800000.0
2008-05-08 20:47:00,103.99,103.995,103.985,103.985,13500000.0
2008-05-08 20:48:00,103.985,103.985,103.965,103.97,25000000.0
2008-05-08 20:49:00,103.97,104.01,103.955,104.005,35700000.0
2008-05-08 20:50:00,104.015,104.06,104.0,104.06,71400000.0
2008-05-08 20:51:00,104.06,104.07,104.05,104.07,63500000.0
2008-05-08 20:52:00,104.07,104.08,104.06,104.07,32400000.0
2008-05-08 20:53:00,104.07,104.07,103.99,104.02,81000000.0
2008-05-08 20:54:00,104.025,104.04,104.01,104.04,27200000.0
2008-05-08 20:55:00,104.04,104.05,104.02,104.04,47200000.0
2008-05-08 20:56:00,104.04,104.06,104.02,104.03,52100000.0
2008-05-08 20:57:00,104.03,104.035,103.995,104.01,53900000.0
2008-05-08 20:58:00,104.01,104.035,104.01,104.02,30200000.0
2008-05-08 20:59:00,104.02,104.02,103.98,104.015,52200000.0
2008-05-08 21:00:00,104.01,104.075,104.0,104.07,66000000.0
2008-05-08 21:01:00,104.07,104.07,104.04,104.05,27700000.0
2008-05-08 21:02:00,104.05,104.06,104.04,104.04,29600000.0
2008-05-08 21:03:00,104.035,104.06,104.03,104.06,29500000.0
2008-05-08 21:04:00,104.06,104.08,104.055,104.06,27900000.0
2008-05-08 21:05:00,104.06,104.065,104.045,104.05,22400000.0
2008-05-08 21:06:00,104.045,104.05,104.02,104.04,32900000.0
2008-05-08 21:07:00,104.04,104.05,104.035,104.04,15200000.0
2008-05-08 21:08:00,104.04,104.05,104.03,104.04,25200000.0
2008-05-08 21:09:00,104.03,104.04,104.02,104.03,34600000.0
2008-05-08 21:10:00,104.025,104.03,104.025,104.03,2700000.0
2008-05-08 21:11:00,104.035,104.04,104.01,104.035,10800000.0
2008-05-08 21:12:00,104.025,104.045,104.005,104.01,38700000.0
2008-05-08 21:13:00,104.015,104.03,103.98,104.02,29700000.0
2008-05-08 21:14:00,104.02,104.02,103.995,104.015,24700000.0
2008-05-08 21:15:00,104.01,104.02,103.99,103.995,37800000.0
2008-05-08 21:16:00,104.0,104.0,103.97,103.985,31500000.0
2008-05-08 21:17:00,103.985,103.99,103.975,103.985,43400000.0
2008-05-08 21:18:00,103.985,103.99,103.97,103.97,11700000.0
2008-05-08 21:19:00,103.965,103.975,103.94,103.945,27700000.0
2008-05-08 21:20:00,103.95,103.95,103.905,103.94,21300000.0
2008-05-08 21:21:00,103.93,103.93,103.91,103.91,97100000.0
2008-05-08 21:22:00,103.91,103.985,103.91,103.93,99600000.0
2008-05-08 21:23:00,103.935,103.945,103.91,103.94,51200000.0
2008-05-08 21:24:00,103.94,103.945,103.93,103.935,31700000.0
2008-05-08 21:25:00,103.935,103.94,103.915,103.935,81600000.0
2008-05-08 21:26:00,103.935,103.94,103.935,103.94,11000000.0
2008-05-08 21:27:00,103.94,103.95,103.935,103.945,9200000.0
2008-05-08 21:28:00,103.945,103.95,103.925,103.945,19100000.0
2008-05-08 21:29:00,103.94,103.945,103.93,103.93,51300000.0
2008-05-08 21:30:00,103.93,103.98,103.92,103.95,28300000.0
2008-05-08 21:31:00,103.945,103.97,103.945,103.96,21300000.0
2008-05-08 21:32:00,103.97,103.98,103.965,103.965,12700000.0
2008-05-08 21:33:00,103.965,103.965,103.95,103.95,11000000.0
2008-05-08 21:34:00,103.95,103.95,103.95,103.95,500000.0
2008-05-08 21:35:00,103.95,103.95,103.94,103.95,11300000.0
2008-05-08 21:36:00,103.95,103.95,103.95,103.95,2600000.0
2008-05-08 21:37:00,103.95,103.965,103.95,103.965,16200000.0
2008-05-08 21:38:00,103.96,103.98,103.95,103.96,35200000.0
2008-05-08 21:39:00,103.96,103.98,103.96,103.97,8800000.0
2008-05-08 21:40:00,103.97,103.98,103.96,103.97,21300000.0
2008-05-08 21:41:00,103.97,103.97,103.905,103.93,31900000.0
2008-05-08 21:42:00,103.93,103.95,103.925,103.94,18200000.0
2008-05-08 21:43:00,103.935,103.94,103.93,103.935,14300000.0
2008-05-08 21:44:00,103.93,103.95,103.93,103.95,16800000.0
2008-05-08 21:45:00,103.95,103.96,103.945,103.95,16400000.0
2008-05-08 21:46:00,103.95,103.96,103.92,103.935,23500000.0
2008-05-08 21:47:00,103.94,103.945,103.92,103.935,27800000.0
2008-05-08 21:48:00,103.93,103.93,103.9,103.91,39300000.0
2008-05-08 21:49:00,103.91,103.915,103.905,103.91,15600000.0
2008-05-08 21:50:00,103.915,103.94,103.915,103.94,83000000.0
2008-05-08 21:51:00,103.94,103.955,103.93,103.93,27700000.0
2008-05-08 21:52:00,103.925,103.93,103.91,103.92,30900000.0
2008-05-08 21:53:00,103.92,103.92,103.89,103.89,70400000.0
2008-05-08 21:54:00,103.89,103.905,103.89,103.9,41300000.0
2008-05-08 21:55:00,103.905,103.905,103.89,103.9,12900000.0
2008-05-08 21:56:00,103.9,103.92,103.9,103.92,10800000.0
2008-05-08 21:57:00,103.92,103.93,103.92,103.925,21500000.0
2008-05-08 21:58:00,103.92,103.95,103.92,103.935,29600000.0
2008-05-08 21:59:00,103.94,103.94,103.905,103.91,48200000.0
2008-05-08 22:00:00,103.915,103.925,103.91,103.925,18600000.0
2008-05-08 22:01:00,103.92,103.935,103.92,103.93,50200000.0
2008-05-08 22:02:00,103.925,103.935,103.91,103.915,15700000.0
2008-05-08 22:03:00,103.92,103.935,103.915,103.935,19900000.0
2008-05-08 22:04:00,103.935,103.95,103.92,103.92,22500000.0
2008-05-08 22:05:00,103.915,103.925,103.905,103.91,12500000.0
2008-05-08 22:06:00,103.905,103.91,103.865,103.865,7900000.0
2008-05-08 22:07:00,103.875,103.88,103.85,103.85,36900000.0
2008-05-08 22:08:00,103.85,103.85,103.8,103.81,95000000.0
2008-05-08 22:09:00,103.81,103.825,103.785,103.8,48000000.0
2008-05-08 22:10:00,103.795,103.825,103.795,103.805,30700000.0
2008-05-08 22:11:00,103.81,103.815,103.8,103.815,5100000.0
2008-05-08 22:12:00,103.815,103.83,103.77,103.77,53100000.0
2008-05-08 22:13:00,103.76,103.785,103.715,103.76,127300000.0
2008-05-08 22:14:00,103.76,103.79,103.71,103.75,94900000.0
2008-05-08 22:15:00,103.76,103.79,103.755,103.79,18600000.0
2008-05-08 22:16:00,103.79,103.79,103.76,103.76,27300000.0
2008-05-08 22:17:00,103.76,103.775,103.74,103.74,17400000.0
2008-05-08 22:18:00,103.74,103.75,103.74,103.75,8500000.0
2008-05-08 22:19:00,103.75,103.755,103.74,103.75,18200000.0
2008-05-08 22:20:00,103.75,103.76,103.69,103.695,95700000.0
2008-05-08 22:21:00,103.69,103.705,103.68,103.69,48200000.0
2008-05-08 22:22:00,103.685,103.705,103.675,103.695,22200000.0
2008-05-08 22:23:00,103.695,103.7,103.685,103.7,14900000.0
2008-05-08 22:24:00,103.71,103.73,103.705,103.725,22500000.0
2008-05-08 22:25:00,103.72,103.765,103.715,103.765,20300000.0
2008-05-08 22:26:00,103.77,103.785,103.72,103.72,28500000.0
2008-05-08 22:27:00,103.715,103.715,103.715,103.715,2000000.0
2008-05-08 22:28:00,103.715,103.715,103.69,103.7,8200000.0
2008-05-08 22:29:00,103.695,103.705,103.695,103.7,4700000.0
2008-05-08 22:30:00,103.705,103.73,103.7,103.715,42699999.0
2008-05-08 22:31:00,103.71,103.73,103.71,103.73,8200000.0
2008-05-08 22:32:00,103.73,103.73,103.73,103.73,3100000.0
2008-05-08 22:33:00,103.73,103.73,103.7,103.7,8400000.0
2008-05-08 22:34:00,103.7,103.73,103.7,103.72,7700000.0
2008-05-08 22:35:00,103.72,103.77,103.715,103.76,25200000.0
2008-05-08 22:36:00,103.755,103.76,103.72,103.725,27400000.0
2008-05-08 22:37:00,103.72,103.72,103.71,103.715,12400000.0
2008-05-08 22:38:00,103.715,103.72,103.685,103.715,31400000.0
2008-05-08 22:39:00,103.715,103.72,103.695,103.695,29100000.0
2008-05-08 22:40:00,103.7,103.715,103.7,103.71,45200000.0
2008-05-08 22:41:00,103.71,103.715,103.695,103.715,11200000.0
2008-05-08 22:42:00,103.715,103.72,103.7,103.72,60500000.0
2008-05-08 22:43:00,103.72,103.725,103.71,103.72,52700000.0
2008-05-08 22:44:00,103.725,103.735,103.725,103.735,6600000.0
2008-05-08 22:45:00,103.73,103.745,103.72,103.735,118600002.0
2008-05-08 22:46:00,103.735,103.75,103.69,103.71,167300000.0
2008-05-08 22:47:00,103.715,103.72,103.695,103.7,71400000.0
2008-05-08 22:48:00,103.69,103.71,103.69,103.69,38300000.0
2008-05-08 22:49:00,103.695,103.7,103.68,103.69,26000000.0
2008-05-08 22:50:00,103.695,103.7,103.675,103.68,12200000.0
2008-05-08 22:51:00,103.67,103.75,103.67,103.75,23200000.0
2008-05-08 22:52:00,103.745,103.745,103.695,103.72,28900000.0
2008-05-08 22:53:00,103.725,103.725,103.71,103.715,169000000.0
2008-05-08 22:54:00,103.715,103.715,103.68,103.68,230100000.0
2008-05-08 22:55:00,103.685,103.69,103.685,103.69,1000000.0
2008-05-08 22:56:00,103.69,103.7,103.685,103.69,92900000.0
2008-05-08 22:57:00,103.7,103.7,103.69,103.69,48700000.0
2008-05-08 22:58:00,103.69,103.71,103.69,103.71,262300000.0
2008-05-08 22:59:00,103.71,103.74,103.71,103.71,172100000.0
2008-05-08 23:00:00,103.71,103.73,103.7,103.71,48000000.0
2008-05-08 23:01:00,103.7,103.7,103.7,103.7,4000000.0
2008-05-08 23:02:00,103.7,103.7,103.69,103.69,86699999.0
2008-05-08 23:03:00,103.69,103.69,103.68,103.69,91799997.0
2008-05-08 23:04:00,103.69,103.69,103.615,103.64,393099997.0
2008-05-08 23:05:00,103.64,103.68,103.62,103.67,484000000.0
2008-05-08 23:06:00,103.66,103.665,103.62,103.665,170600000.0
2008-05-08 23:07:00,103.67,103.685,103.67,103.68,143400000.0
2008-05-08 23:08:00,103.68,103.68,103.645,103.67,92800000.0
2008-05-08 23:09:00,103.67,103.7,103.635,103.635,161400000.0
2008-05-08 23:10:00,103.635,103.66,103.62,103.66,198200000.0
2008-05-08 23:11:00,103.66,103.68,103.66,103.67,66000000.0
2008-05-08 23:12:00,103.67,103.67,103.66,103.67,26700000.0
2008-05-08 23:14:00,103.67,103.67,103.67,103.67,8300000.0
2008-05-08 23:15:00,103.67,103.67,103.66,103.66,87300000.0
2008-05-08 23:16:00,103.66,103.66,103.66,103.66,24900000.0
2008-05-08 23:17:00,103.66,103.66,103.66,103.66,17600000.0
2008-05-08 23:18:00,103.665,103.67,103.665,103.67,71700000.0
2008-05-08 23:19:00,103.67,103.67,103.67,103.67,41500000.0
2008-05-08 23:20:00,103.68,103.68,103.665,103.67,13500000.0
2008-05-08 23:21:00,103.67,103.69,103.67,103.69,392599994.0
2008-05-08 23:22:00,103.69,103.69,103.69,103.69,18600000.0
2008-05-08 23:23:00,103.69,103.69,103.69,103.69,205699994.0
2008-05-08 23:24:00,103.69,103.72,103.69,103.71,417699995.0
2008-05-08 23:25:00,103.715,103.72,103.715,103.72,50400000.0
2008-05-08 23:26:00,103.73,103.74,103.73,103.74,71900000.0
2008-05-08 23:27:00,103.74,103.76,103.74,103.74,532899989.0
2008-05-08 23:28:00,103.74,103.76,103.74,103.76,251499997.0
2008-05-08 23:29:00,103.76,103.76,103.735,103.76,81100000.0
2008-05-08 23:30:00,103.735,103.76,103.735,103.74,106800000.0
2008-05-08 23:31:00,103.74,103.75,103.74,103.75,145300000.0
2008-05-08 23:32:00,103.76,103.76,103.74,103.75,24000000.0
2008-05-08 23:33:00,103.76,103.76,103.76,103.76,12000000.0
2008-05-08 23:34:00,103.76,103.77,103.75,103.76,136899998.0
2008-05-08 23:35:00,103.76,103.76,103.75,103.75,85300000.0
2008-05-08 23:36:00,103.75,103.755,103.73,103.755,80500000.0
2008-05-08 23:37:00,103.76,103.76,103.76,103.76,26600000.0
2008-05-08 23:39:00,103.76,103.76,103.76,103.76,151400000.0
2008-05-08 23:40:00,103.76,103.76,103.76,103.76,108900000.0
2008-05-08 23:42:00,103.76,103.76,103.76,103.76,93300000.0
2008-05-08 23:43:00,103.76,103.76,103.76,103.76,75500000.0
2008-05-08 23:44:00,103.76,103.76,103.76,103.76,16600000.0
2008-05-08 23:47:00,103.76,103.76,103.75,103.75,62300000.0
2008-05-08 23:48:00,103.75,103.75,103.75,103.75,33200000.0
2008-05-08 23:49:00,103.75,103.75,103.735,103.745,102300000.0
2008-05-08 23:50:00,103.74,103.75,103.73,103.75,372999996.0
2008-05-08 23:51:00,103.75,103.75,103.75,103.75,68799998.0
2008-05-08 23:53:00,103.75,103.75,103.75,103.75,8800000.0
2008-05-08 23:54:00,103.75,103.75,103.745,103.745,8900000.0
2008-05-08 23:55:00,103.74,103.745,103.73,103.745,23300000.0
2008-05-08 23:56:00,103.74,103.74,103.72,103.73,197799998.0
2008-05-08 23:57:00,103.73,103.73,103.73,103.73,33000000.0
2008-05-08 23:58:00,103.745,103.75,103.745,103.75,32000000.0
2008-05-08 23:59:00,103.75,103.76,103.75,103.75,152200000.0
2008-05-09 00:00:00,103.75,103.8,103.75,103.78,334300000.0
2008-05-09 00:01:00,103.78,103.8,103.78,103.78,158500000.0
2008-05-09 00:02:00,103.78,103.83,103.78,103.81,1085200003.0
2008-05-09 00:03:00,103.81,103.82,103.81,103.81,901299993.0
2008-05-09 00:04:00,103.81,103.82,103.78,103.81,671700000.0
2008-05-09 00:05:00,103.81,103.81,103.78,103.78,372500000.0
2008-05-09 00:06:00,103.78,103.78,103.78,103.78,22200000.0
2008-05-09 00:07:00,103.78,103.82,103.78,103.82,437800000.0
2008-05-09 00:08:00,103.82,103.855,103.82,103.83,660700002.0
2008-05-09 00:09:00,103.83,103.83,103.83,103.83,11100000.0
2008-05-09 00:10:00,103.83,103.835,103.83,103.83,269500000.0
2008-05-09 00:11:00,103.83,103.85,103.82,103.85,170000001.0
2008-05-09 00:12:00,103.865,103.87,103.84,103.84,258100000.0
2008-05-09 00:13:00,103.84,103.845,103.84,103.845,72200001.0
2008-05-09 00:14:00,103.85,103.85,103.82,103.82,145900000.0
2008-05-09 00:15:00,103.825,103.84,103.82,103.83,117700000.0
2008-05-09 00:16:00,103.84,103.845,103.84,103.84,224800000.0
2008-05-09 00:17:00,103.84,103.86,103.84,103.86,77500000.0
2008-05-09 00:18:00,103.86,103.86,103.835,103.835,163200000.0
2008-05-09 00:19:00,103.835,103.84,103.82,103.83,143100000.0
2008-05-09 00:20:00,103.83,103.84,103.82,103.84,193400002.0
2008-05-09 00:21:00,103.83,103.84,103.83,103.84,138700000.0
2008-05-09 00:22:00,103.84,103.84,103.84,103.84,12800000.0
2008-05-09 00:23:00,103.84,103.845,103.84,103.845,254399999.0
2008-05-09 00:24:00,103.845,103.845,103.845,103.845,600000.0
2008-05-09 00:25:00,103.85,103.86,103.85,103.86,182200000.0
2008-05-09 00:26:00,103.86,103.86,103.86,103.86,317900000.0
2008-05-09 00:27:00,103.86,103.86,103.83,103.85,675100003.0
2008-05-09 00:28:00,103.85,103.86,103.85,103.86,224000003.0
2008-05-09 00:29:00,103.86,103.86,103.85,103.85,191199998.0
2008-05-09 00:30:00,103.85,103.85,103.83,103.83,270500001.0
2008-05-09 00:31:00,103.83,103.83,103.825,103.825,129700000.0
2008-05-09 00:32:00,103.825,103.825,103.81,103.81,226300000.0
2008-05-09 00:33:00,103.81,103.81,103.81,103.81,123600000.0
2008-05-09 00:34:00,103.81,103.83,103.81,103.82,117200000.0
2008-05-09 00:35:00,103.82,103.83,103.82,103.83,103100000.0
2008-05-09 00:36:00,103.83,103.84,103.83,103.83,138700000.0
2008-05-09 00:37:00,103.83,103.83,103.83,103.83,138600000.0
2008-05-09 00:38:00,103.83,103.84,103.83,103.84,234200000.0
2008-05-09 00:39:00,103.83,103.83,103.82,103.83,304000001.0
2008-05-09 00:40:00,103.83,103.83,103.83,103.83,4300000.0
2008-05-09 00:41:00,103.83,103.83,103.82,103.82,79400000.0
2008-05-09 00:42:00,103.82,103.84,103.82,103.84,231200000.0
2008-05-09 00:43:00,103.84,103.86,103.84,103.86,244100000.0
2008-05-09 00:44:00,103.86,103.88,103.85,103.87,313500001.0
2008-05-09 00:45:00,103.87,103.87,103.845,103.845,324600000.0
2008-05-09 00:46:00,103.85,103.85,103.84,103.845,541300003.0
2008-05-09 00:47:00,103.85,103.85,103.825,103.84,588700001.0
2008-05-09 00:48:00,103.85,103.85,103.84,103.845,162900000.0
2008-05-09 00:49:00,103.85,103.85,103.825,103.83,390900000.0
2008-05-09 00:50:00,103.83,103.84,103.83,103.83,330799999.0
2008-05-09 00:51:00,103.83,103.84,103.83,103.84,235999998.0
2008-05-09 00:52:00,103.84,103.84,103.835,103.84,41100000.0
2008-05-09 00:53:00,103.84,103.85,103.84,103.84,88600000.0
2008-05-09 00:54:00,103.84,103.84,103.835,103.84,94300000.0
2008-05-09 00:55:00,103.84,103.85,103.84,103.845,70900000.0
2008-05-09 00:56:00,103.85,103.85,103.83,103.84,126800003.0
2008-05-09 00:57:00,103.84,103.85,103.84,103.85,157000000.0
2008-05-09 00:58:00,103.85,103.88,103.85,103.88,414099999.0
2008-05-09 00:59:00,103.88,103.89,103.85,103.88,189800000.0
2008-05-09 01:00:00,103.88,103.89,103.88,103.89,297699998.0
2008-05-09 01:01:00,103.89,103.91,103.89,103.91,46200000.0
2008-05-09 01:02:00,103.92,103.92,103.9,103.905,515900000.0
2008-05-09 01:03:00,103.915,103.94,103.915,103.94,400600000.0
2008-05-09 01:04:00,103.94,103.94,103.94,103.94,562199999.0
2008-05-09 01:05:00,103.95,103.96,103.94,103.95,762399999.0
2008-05-09 01:06:00,103.95,103.95,103.93,103.93,596700001.0
2008-05-09 01:07:00,103.93,103.93,103.905,103.915,471500000.0
2008-05-09 01:08:00,103.915,103.93,103.91,103.92,489199999.0
2008-05-09 01:09:00,103.925,103.93,103.89,103.9,504100000.0
2008-05-09 01:10:00,103.9,103.92,103.9,103.91,572200000.0
2008-05-09 01:11:00,103.91,103.91,103.9,103.9,169799997.0
2008-05-09 01:12:00,103.9,103.9,103.87,103.88,408199998.0
2008-05-09 01:13:00,103.88,103.89,103.88,103.885,93700000.0
2008-05-09 01:14:00,103.88,103.88,103.88,103.88,248500002.0
2008-05-09 01:15:00,103.88,103.89,103.88,103.88,283000000.0
2008-05-09 01:16:00,103.88,103.88,103.85,103.86,405899999.0
2008-05-09 01:17:00,103.86,103.865,103.86,103.865,153600000.0
2008-05-09 01:18:00,103.87,103.87,103.865,103.87,72100000.0
2008-05-09 01:19:00,103.87,103.87,103.86,103.86,492700000.0
2008-05-09 01:20:00,103.86,103.86,103.84,103.84,552700001.0
2008-05-09 01:21:00,103.84,103.84,103.795,103.82,535400000.0
2008-05-09 01:22:00,103.82,103.82,103.81,103.82,271700000.0
2008-05-09 01:23:00,103.82,103.84,103.82,103.825,316000000.0
2008-05-09 01:24:00,103.825,103.825,103.81,103.81,183600001.0
2008-05-09 01:25:00,103.81,103.89,103.81,103.85,423400002.0
2008-05-09 01:26:00,103.85,103.85,103.84,103.84,18700000.0
2008-05-09 01:27:00,103.84,103.84,103.83,103.83,145200000.0
2008-05-09 01:28:00,103.83,103.83,103.83,103.83,8200000.0
2008-05-09 01:29:00,103.83,103.84,103.83,103.84,212200000.0
2008-05-09 01:30:00,103.84,103.84,103.84,103.84,222200000.0
2008-05-09 01:31:00,103.84,103.85,103.84,103.85,177500000.0
2008-05-09 01:32:00,103.85,103.87,103.85,103.87,583100000.0
2008-05-09 01:33:00,103.875,103.885,103.865,103.87,245900000.0
2008-05-09 01:34:00,103.87,103.87,103.85,103.85,515100001.0
2008-05-09 01:35:00,103.86,103.87,103.85,103.86,514600000.0
2008-05-09 01:36:00,103.86,103.87,103.86,103.86,393000001.0
2008-05-09 01:37:00,103.86,103.86,103.85,103.86,413600000.0
2008-05-09 01:38:00,103.87,103.87,103.84,103.84,527399998.0
2008-05-09 01:39:00,103.84,103.84,103.82,103.83,151499999.0
2008-05-09 01:40:00,103.83,103.86,103.82,103.86,462500000.0
2008-05-09 01:41:00,103.86,103.86,103.84,103.86,480100003.0
2008-05-09 01:42:00,103.86,103.86,103.84,103.84,435800001.0
2008-05-09 01:43:00,103.84,103.84,103.83,103.83,293300001.0
2008-05-09 01:44:00,103.84,103.84,103.84,103.84,288300000.0
2008-05-09 01:45:00,103.84,103.84,103.82,103.83,303000002.0
2008-05-09 01:46:00,103.82,103.83,103.82,103.82,253400001.0
2008-05-09 01:47:00,103.82,103.82,103.8,103.8,442600001.0
2008-05-09 01:48:00,103.8,103.8,103.78,103.795,474600002.0
2008-05-09 01:49:00,103.79,103.805,103.785,103.805,817400000.0
2008-05-09 01:50:00,103.8,103.81,103.795,103.8,496700000.0
2008-05-09 01:51:00,103.8,103.8,103.8,103.8,66700000.0
2008-05-09 01:52:00,103.8,103.81,103.79,103.8,368200000.0
2008-05-09 01:53:00,103.8,103.81,103.8,103.8,514400000.0
2008-05-09 01:54:00,103.8,103.83,103.8,103.83,720100000.0
2008-05-09 01:55:00,103.83,103.87,103.83,103.87,848300000.0
2008-05-09 01:56:00,103.87,103.87,103.85,103.86,567299999.0
2008-05-09 01:57:00,103.86,103.87,103.86,103.87,540900001.0
2008-05-09 01:58:00,103.87,103.87,103.86,103.87,225700000.0
2008-05-09 01:59:00,103.87,103.87,103.84,103.84,430800001.0
2008-05-09 02:00:00,103.84,103.85,103.82,103.825,765500000.0
2008-05-09 02:01:00,103.82,103.85,103.82,103.83,566000000.0
2008-05-09 02:02:00,103.83,103.83,103.81,103.81,412700000.0
2008-05-09 02:03:00,103.81,103.82,103.78,103.79,707799995.0
2008-05-09 02:04:00,103.79,103.8,103.75,103.76,1596200004.0
2008-05-09 02:05:00,103.76,103.79,103.72,103.72,1534100002.0
2008-05-09 02:06:00,103.72,103.74,103.71,103.71,1439699995.0
2008-05-09 02:07:00,103.71,103.72,103.71,103.72,1064699997.0
2008-05-09 02:08:00,103.72,103.74,103.72,103.73,682099999.0
2008-05-09 02:09:00,103.73,103.73,103.68,103.69,335900000.0
2008-05-09 02:10:00,103.69,103.69,103.65,103.68,1736700003.0
2008-05-09 02:11:00,103.67,103.71,103.67,103.7,949300001.0
2008-05-09 02:12:00,103.7,103.7,103.69,103.69,750900005.0
2008-05-09 02:13:00,103.69,103.69,103.68,103.68,298500000.0
2008-05-09 02:14:00,103.68,103.69,103.66,103.67,711799998.0
2008-05-09 02:15:00,103.67,103.68,103.66,103.67,1100100001.0
2008-05-09 02:16:00,103.67,103.69,103.66,103.68,1334399993.0
2008-05-09 02:17:00,103.68,103.69,103.67,103.68,1229899995.0
2008-05-09 02:18:00,103.68,103.69,103.68,103.69,324699997.0
2008-05-09 02:19:00,103.69,103.69,103.67,103.67,498000000.0
2008-05-09 02:20:00,103.67,103.69,103.67,103.69,1081599996.0
2008-05-09 02:21:00,103.69,103.7,103.67,103.68,1020700001.0
2008-05-09 02:22:00,103.69,103.71,103.68,103.7,1130600005.0
2008-05-09 02:23:00,103.7,103.7,103.69,103.69,384700000.0
2008-05-09 02:24:00,103.69,103.71,103.69,103.7,634800000.0
2008-05-09 02:25:00,103.71,103.72,103.7,103.71,949100000.0
2008-05-09 02:26:00,103.71,103.72,103.71,103.72,1102600009.0
2008-05-09 02:27:00,103.72,103.73,103.72,103.72,1122999998.0
2008-05-09 02:28:00,103.72,103.73,103.72,103.73,715499994.0
2008-05-09 02:29:00,103.73,103.73,103.72,103.72,244100000.0
2008-05-09 02:30:00,103.72,103.74,103.72,103.73,601799998.0
2008-05-09 02:31:00,103.73,103.75,103.73,103.74,1186800003.0
2008-05-09 02:32:00,103.74,103.74,103.73,103.73,351600001.0
2008-05-09 02:33:00,103.73,103.73,103.72,103.72,319100000.0
2008-05-09 02:34:00,103.725,103.74,103.72,103.73,320300000.0
2008-05-09 02:35:00,103.73,103.73,103.72,103.73,353200000.0
2008-05-09 02:36:00,103.72,103.77,103.72,103.76,731500001.0
2008-05-09 02:37:00,103.76,103.78,103.76,103.77,1491099989.0
2008-05-09 02:38:00,103.77,103.77,103.73,103.73,1111900000.0
2008-05-09 02:39:00,103.735,103.74,103.72,103.72,588799997.0
2008-05-09 02:40:00,103.72,103.73,103.72,103.73,514400000.0
2008-05-09 02:41:00,103.73,103.75,103.73,103.75,375199998.0
2008-05-09 02:42:00,103.74,103.76,103.74,103.75,437800002.0
2008-05-09 02:43:00,103.755,103.77,103.75,103.77,527200001.0
2008-05-09 02:44:00,103.77,103.77,103.77,103.77,226200000.0
2008-05-09 02:45:00,103.77,103.77,103.76,103.77,120200000.0
2008-05-09 02:46:00,103.77,103.78,103.77,103.78,131799998.0
2008-05-09 02:47:00,103.78,103.8,103.78,103.78,835300000.0
2008-05-09 02:48:00,103.78,103.82,103.78,103.815,847000002.0
2008-05-09 02:49:00,103.815,103.85,103.81,103.84,378700000.0
2008-05-09 02:50:00,103.84,103.85,103.825,103.85,631600000.0
2008-05-09 02:51:00,103.85,103.85,103.83,103.83,1140199989.0
2008-05-09 02:52:00,103.83,103.83,103.82,103.82,508900006.0
2008-05-09 02:53:00,103.82,103.825,103.8,103.805,595399998.0
2008-05-09 02:54:00,103.805,103.82,103.78,103.79,391900000.0
2008-05-09 02:55:00,103.785,103.785,103.74,103.74,1292900005.0
2008-05-09 02:56:00,103.74,103.77,103.74,103.755,889999997.0
2008-05-09 02:57:00,103.755,103.755,103.735,103.74,815100001.0
2008-05-09 02:58:00,103.74,103.75,103.71,103.73,1346300005.0
2008-05-09 02:59:00,103.725,103.74,103.72,103.73,1105999994.0
2008-05-09 03:00:00,103.73,103.74,103.73,103.74,718200003.0
2008-05-09 03:01:00,103.74,103.74,103.72,103.73,1250700004.0
2008-05-09 03:02:00,103.73,103.73,103.715,103.72,960999998.0
2008-05-09 03:03:00,103.72,103.72,103.71,103.72,736200002.0
2008-05-09 03:04:00,103.71,103.72,103.68,103.69,1918399994.0
2008-05-09 03:05:00,103.69,103.69,103.655,103.67,1402999998.0
2008-05-09 03:06:00,103.67,103.68,103.665,103.67,725800001.0
2008-05-09 03:07:00,103.67,103.71,103.67,103.71,814200001.0
2008-05-09 03:08:00,103.71,103.72,103.69,103.7,686700000.0
2008-05-09 03:09:00,103.7,103.71,103.7,103.7,896899998.0
2008-05-09 03:10:00,103.7,103.7,103.7,103.7,321800000.0
2008-05-09 03:11:00,103.7,103.71,103.7,103.71,276400000.0
2008-05-09 03:12:00,103.71,103.73,103.71,103.73,1262500003.0
2008-05-09 03:13:00,103.73,103.73,103.72,103.73,777899997.0
2008-05-09 03:14:00,103.73,103.73,103.72,103.73,915000007.0
2008-05-09 03:15:00,103.73,103.77,103.73,103.76,1021600000.0
2008-05-09 03:16:00,103.76,103.77,103.75,103.77,1650600006.0
2008-05-09 03:17:00,103.77,103.78,103.76,103.77,1337499988.0
2008-05-09 03:18:00,103.77,103.77,103.76,103.76,498000003.0
2008-05-09 03:19:00,103.76,103.77,103.74,103.75,1092900006.0
2008-05-09 03:20:00,103.75,103.75,103.72,103.73,675600005.0
2008-05-09 03:21:00,103.73,103.74,103.72,103.74,748199997.0
2008-05-09 03:22:00,103.74,103.74,103.73,103.73,464600000.0
2008-05-09 03:23:00,103.73,103.73,103.69,103.69,755100001.0
2008-05-09 03:24:00,103.69,103.7,103.68,103.69,1048999998.0
2008-05-09 03:25:00,103.69,103.69,103.67,103.68,1288500004.0
2008-05-09 03:26:00,103.68,103.69,103.66,103.66,1921800013.0
2008-05-09 03:27:00,103.66,103.66,103.64,103.66,1923200008.0
2008-05-09 03:28:00,103.66,103.66,103.64,103.64,1505999994.0
2008-05-09 03:29:00,103.64,103.65,103.575,103.58,1826500000.0
2008-05-09 03:30:00,103.58,103.6,103.57,103.59,1095300002.0
2008-05-09 03:31:00,103.59,103.59,103.56,103.56,1838300001.0
2008-05-09 03:32:00,103.56,103.57,103.56,103.56,1803299995.0
2008-05-09 03:33:00,103.56,103.56,103.53,103.54,1264499994.0
2008-05-09 03:34:00,103.54,103.57,103.54,103.55,1498399990.0
2008-05-09 03:35:00,103.55,103.59,103.545,103.59,899199999.0
2008-05-09 03:36:00,103.59,103.61,103.59,103.61,906999995.0
2008-05-09 03:37:00,103.61,103.61,103.57,103.58,332299999.0
2008-05-09 03:38:00,103.58,103.59,103.51,103.52,729700000.0
2008-05-09 03:39:00,103.52,103.52,103.5,103.52,1789800006.0
2008-05-09 03:40:00,103.52,103.55,103.52,103.54,716500002.0
2008-05-09 03:41:00,103.55,103.59,103.55,103.58,1250000013.0
2008-05-09 03:42:00,103.58,103.58,103.56,103.58,1250000013.0
2008-05-09 03:43:00,103.58,103.58,103.55,103.55,941600002.0
2008-05-09 03:44:00,103.55,103.55,103.52,103.54,1894200000.0
2008-05-09 03:45:00,103.54,103.55,103.53,103.55,1207600007.0
2008-05-09 03:46:00,103.55,103.56,103.55,103.56,52500000.0
2008-05-09 03:47:00,103.55,103.57,103.55,103.57,1592399994.0
2008-05-09 03:48:00,103.57,103.58,103.57,103.58,948499998.0
2008-05-09 03:49:00,103.58,103.59,103.57,103.58,1063200000.0
2008-05-09 03:50:00,103.58,103.6,103.58,103.6,1977199988.0
2008-05-09 03:51:00,103.6,103.64,103.59,103.63,1555500006.0
2008-05-09 03:52:00,103.63,103.63,103.58,103.6,1325000003.0
2008-05-09 03:53:00,103.605,103.62,103.605,103.62,414900003.0
2008-05-09 03:54:00,103.62,103.64,103.62,103.62,560700002.0
2008-05-09 03:55:00,103.62,103.64,103.62,103.62,1283600004.0
2008-05-09 03:56:00,103.62,103.65,103.62,103.64,1270400008.0
2008-05-09 03:57:00,103.64,103.65,103.64,103.65,745999980.0
2008-05-09 03:58:00,103.65,103.67,103.64,103.65,1258700000.0
2008-05-09 03:59:00,103.65,103.65,103.64,103.65,526800001.0
2008-05-09 04:00:00,103.65,103.65,103.64,103.64,318800002.0
2008-05-09 04:01:00,103.64,103.64,103.62,103.63,648600000.0
2008-05-09 04:02:00,103.62,103.63,103.62,103.63,850699997.0
2008-05-09 04:03:00,103.63,103.64,103.625,103.63,762200002.0
2008-05-09 04:04:00,103.63,103.63,103.62,103.62,1395000003.0
2008-05-09 04:05:00,103.625,103.63,103.625,103.63,290800002.0
2008-05-09 04:06:00,103.63,103.63,103.62,103.62,621800004.0
2008-05-09 04:07:00,103.62,103.63,103.62,103.62,1281600005.0
2008-05-09 04:08:00,103.62,103.62,103.61,103.61,80900001.0
2008-05-09 04:09:00,103.61,103.61,103.59,103.59,982599997.0
2008-05-09 04:10:00,103.59,103.59,103.58,103.58,891400003.0
2008-05-09 04:11:00,103.58,103.6,103.58,103.58,619499998.0
2008-05-09 04:12:00,103.585,103.6,103.585,103.59,831800002.0
2008-05-09 04:13:00,103.59,103.6,103.59,103.595,465900002.0
2008-05-09 04:14:00,103.6,103.6,103.59,103.6,592200002.0
2008-05-09 04:15:00,103.6,103.61,103.6,103.61,488399999.0
2008-05-09 04:16:00,103.61,103.61,103.6,103.61,600200002.0
2008-05-09 04:17:00,103.62,103.645,103.615,103.635,223200000.0
2008-05-09 04:18:00,103.64,103.64,103.62,103.62,602900000.0
2008-05-09 04:19:00,103.63,103.655,103.63,103.65,407000000.0
2008-05-09 04:20:00,103.65,103.68,103.65,103.66,848700002.0
2008-05-09 04:21:00,103.66,103.67,103.655,103.66,247600000.0
2008-05-09 04:22:00,103.66,103.66,103.65,103.66,178100000.0
2008-05-09 04:23:00,103.66,103.66,103.65,103.65,591799999.0
2008-05-09 04:24:00,103.65,103.65,103.65,103.65,112500000.0
2008-05-09 04:25:00,103.65,103.65,103.64,103.64,362900002.0
2008-05-09 04:26:00,103.64,103.64,103.63,103.63,298299999.0
2008-05-09 04:27:00,103.63,103.63,103.6,103.61,701600004.0
2008-05-09 04:28:00,103.61,103.61,103.6,103.6,49100000.0
2008-05-09 04:29:00,103.6,103.61,103.575,103.6,1873099997.0
2008-05-09 04:30:00,103.6,103.61,103.6,103.6,420600000.0
2008-05-09 04:31:00,103.6,103.6,103.57,103.57,432300000.0
2008-05-09 04:32:00,103.57,103.58,103.57,103.58,929700003.0
2008-05-09 04:33:00,103.58,103.6,103.58,103.59,1093799998.0
2008-05-09 04:34:00,103.59,103.6,103.59,103.6,667400002.0
2008-05-09 04:35:00,103.6,103.6,103.59,103.6,310000000.0
2008-05-09 04:36:00,103.6,103.63,103.59,103.63,1160699999.0
2008-05-09 04:37:00,103.63,103.64,103.63,103.63,872400006.0
2008-05-09 04:38:00,103.63,103.63,103.63,103.63,81600000.0
2008-05-09 04:39:00,103.63,103.64,103.615,103.62,456000001.0
2008-05-09 04:40:00,103.62,103.62,103.605,103.61,343500001.0
2008-05-09 04:41:00,103.61,103.62,103.61,103.61,670799991.0
2008-05-09 04:42:00,103.61,103.61,103.61,103.61,462000006.0
2008-05-09 04:43:00,103.62,103.62,103.61,103.61,259699997.0
2008-05-09 04:44:00,103.61,103.61,103.6,103.61,521400003.0
2008-05-09 04:46:00,103.61,103.61,103.6,103.61,151199998.0
2008-05-09 04:47:00,103.61,103.61,103.6,103.6,416099999.0
2008-05-09 04:48:00,103.6,103.61,103.59,103.61,510800000.0
2008-05-09 04:49:00,103.61,103.62,103.61,103.62,683899998.0
2008-05-09 04:50:00,103.625,103.63,103.62,103.63,647900003.0
2008-05-09 04:51:00,103.63,103.63,103.63,103.63,487600000.0
2008-05-09 04:52:00,103.63,103.64,103.63,103.63,1053000002.0
2008-05-09 04:53:00,103.63,103.64,103.63,103.63,359599997.0
2008-05-09 04:54:00,103.63,103.63,103.63,103.63,34800000.0
2008-05-09 04:55:00,103.63,103.64,103.63,103.63,444900001.0
2008-05-09 04:56:00,103.63,103.63,103.62,103.63,319800001.0
2008-05-09 04:57:00,103.63,103.63,103.62,103.62,190500001.0
2008-05-09 04:58:00,103.62,103.62,103.62,103.62,37500000.0
2008-05-09 04:59:00,103.62,103.62,103.61,103.61,394500000.0
2008-05-09 05:00:00,103.61,103.62,103.61,103.61,931399998.0
2008-05-09 05:01:00,103.61,103.61,103.61,103.61,388000000.0
2008-05-09 05:02:00,103.61,103.61,103.6,103.6,693299996.0
2008-05-09 05:03:00,103.6,103.61,103.6,103.61,322700001.0
2008-05-09 05:04:00,103.61,103.61,103.61,103.61,75600000.0
2008-05-09 05:05:00,103.61,103.61,103.61,103.61,97200000.0
2008-05-09 05:06:00,103.61,103.61,103.61,103.61,281600001.0
2008-05-09 05:07:00,103.61,103.62,103.61,103.62,353399997.0
2008-05-09 05:08:00,103.62,103.62,103.61,103.62,390899998.0
2008-05-09 05:09:00,103.62,103.62,103.61,103.61,282199997.0
2008-05-09 05:10:00,103.61,103.62,103.61,103.615,327100001.0
2008-05-09 05:11:00,103.61,103.62,103.61,103.61,224800000.0
2008-05-09 05:12:00,103.61,103.64,103.61,103.61,713399997.0
2008-05-09 05:13:00,103.615,103.63,103.615,103.63,700300001.0
2008-05-09 05:14:00,103.63,103.64,103.62,103.635,112900000.0
2008-05-09 05:15:00,103.635,103.64,103.63,103.63,145000001.0
2008-05-09 05:16:00,103.63,103.63,103.63,103.63,76000002.0
2008-05-09 05:18:00,103.63,103.635,103.63,103.63,403600003.0
2008-05-09 05:19:00,103.63,103.63,103.63,103.63,97600000.0
2008-05-09 05:20:00,103.63,103.64,103.63,103.63,165800000.0
2008-05-09 05:21:00,103.63,103.64,103.62,103.62,309500002.0
2008-05-09 05:22:00,103.62,103.63,103.62,103.625,409600004.0
2008-05-09 05:23:00,103.625,103.625,103.62,103.62,463100000.0
2008-05-09 05:24:00,103.62,103.62,103.62,103.62,171200002.0
2008-05-09 05:25:00,103.62,103.63,103.62,103.63,996900001.0
2008-05-09 05:26:00,103.63,103.64,103.63,103.64,922899987.0
2008-05-09 05:27:00,103.64,103.64,103.62,103.63,1076699996.0
2008-05-09 05:28:00,103.63,103.64,103.63,103.63,420000002.0
2008-05-09 05:29:00,103.63,103.63,103.625,103.625,61400000.0
2008-05-09 05:30:00,103.62,103.62,103.61,103.61,687999995.0
2008-05-09 05:31:00,103.6,103.6,103.58,103.58,1774299993.0
2008-05-09 05:32:00,103.58,103.58,103.55,103.57,1774299993.0
2008-05-09 05:33:00,103.57,103.57,103.53,103.54,1989599996.0
2008-05-09 05:34:00,103.54,103.55,103.54,103.54,1136700008.0
2008-05-09 05:35:00,103.54,103.56,103.54,103.555,1088400019.0
2008-05-09 05:36:00,103.555,103.555,103.51,103.51,1712399997.0
2008-05-09 05:37:00,103.51,103.52,103.49,103.49,1510200000.0
2008-05-09 05:38:00,103.49,103.52,103.48,103.48,1488900001.0
2008-05-09 05:39:00,103.49,103.51,103.47,103.5,1104300000.0
2008-05-09 05:40:00,103.5,103.52,103.5,103.51,844599999.0
2008-05-09 05:41:00,103.52,103.52,103.51,103.52,604800004.0
2008-05-09 05:42:00,103.52,103.52,103.52,103.52,245500000.0
2008-05-09 05:43:00,103.52,103.52,103.49,103.51,1009699996.0
2008-05-09 05:44:00,103.51,103.51,103.5,103.505,577999996.0
2008-05-09 05:45:00,103.505,103.505,103.49,103.5,1258000006.0
2008-05-09 05:46:00,103.5,103.5,103.48,103.48,1047600000.0
2008-05-09 05:47:00,103.48,103.5,103.475,103.49,869099999.0
2008-05-09 05:48:00,103.48,103.5,103.48,103.49,779100012.0
2008-05-09 05:49:00,103.48,103.5,103.48,103.5,493500000.0
2008-05-09 05:50:00,103.49,103.49,103.45,103.46,712099999.0
2008-05-09 05:51:00,103.45,103.48,103.45,103.48,1018300002.0
2008-05-09 05:52:00,103.49,103.51,103.48,103.49,1073599998.0
2008-05-09 05:53:00,103.49,103.5,103.49,103.49,1120599999.0
2008-05-09 05:54:00,103.49,103.5,103.47,103.48,1291600006.0
2008-05-09 05:55:00,103.48,103.49,103.47,103.49,1184800002.0
2008-05-09 05:56:00,103.49,103.5,103.49,103.49,984600001.0
2008-05-09 05:57:00,103.49,103.49,103.47,103.47,1253200003.0
2008-05-09 05:58:00,103.47,103.5,103.47,103.5,511000002.0
2008-05-09 05:59:00,103.495,103.5,103.48,103.49,315700001.0
2008-05-09 06:00:00,103.49,103.49,103.49,103.49,296800001.0
2008-05-09 06:01:00,103.49,103.5,103.49,103.49,861000005.0
2008-05-09 06:02:00,103.49,103.5,103.49,103.49,569099994.0
2008-05-09 06:03:00,103.495,103.51,103.495,103.5,859400000.0
2008-05-09 06:04:00,103.5,103.51,103.5,103.51,548699998.0
2008-05-09 06:05:00,103.51,103.51,103.5,103.5,807199999.0
2008-05-09 06:06:00,103.5,103.55,103.5,103.54,1746200001.0
2008-05-09 06:07:00,103.55,103.56,103.53,103.56,998700004.0
2008-05-09 06:08:00,103.56,103.56,103.53,103.55,1820899999.0
2008-05-09 06:09:00,103.55,103.55,103.535,103.54,505900002.0
2008-05-09 06:10:00,103.54,103.54,103.52,103.53,942399995.0
2008-05-09 06:11:00,103.53,103.53,103.51,103.51,561800001.0
2008-05-09 06:12:00,103.51,103.52,103.51,103.52,256999998.0
2008-05-09 06:13:00,103.52,103.53,103.51,103.52,699499997.0
2008-05-09 06:14:00,103.52,103.52,103.51,103.52,122799999.0
2008-05-09 06:15:00,103.52,103.52,103.51,103.51,74200001.0
2008-05-09 06:16:00,103.51,103.51,103.5,103.5,302400002.0
2008-05-09 06:17:00,103.5,103.51,103.475,103.5,928200005.0
2008-05-09 06:18:00,103.49,103.49,103.44,103.46,983000000.0
2008-05-09 06:19:00,103.46,103.47,103.46,103.46,415300000.0
2008-05-09 06:20:00,103.46,103.47,103.445,103.47,1608000003.0
2008-05-09 06:21:00,103.47,103.485,103.46,103.48,1946500003.0
2008-05-09 06:22:00,103.48,103.53,103.48,103.52,1376800004.0
2008-05-09 06:23:00,103.52,103.52,103.52,103.52,1398799990.0
2008-05-09 06:24:00,103.52,103.53,103.52,103.53,1504500009.0
2008-05-09 06:25:00,103.53,103.54,103.53,103.54,691299993.0
2008-05-09 06:26:00,103.54,103.55,103.53,103.55,581200003.0
2008-05-09 06:27:00,103.55,103.59,103.55,103.57,1627099999.0
2008-05-09 06:28:00,103.57,103.58,103.56,103.57,569600006.0
2008-05-09 06:29:00,103.57,103.57,103.56,103.56,130399999.0
2008-05-09 06:30:00,103.56,103.56,103.53,103.53,435800003.0
2008-05-09 06:31:00,103.53,103.54,103.52,103.53,553299998.0
2008-05-09 06:32:00,103.53,103.53,103.52,103.53,195000000.0
2008-05-09 06:33:00,103.53,103.55,103.52,103.52,1110600003.0
2008-05-09 06:34:00,103.52,103.54,103.52,103.53,1296099995.0
2008-05-09 06:35:00,103.53,103.555,103.53,103.54,1373499991.0
2008-05-09 06:36:00,103.54,103.55,103.53,103.53,1525400001.0
2008-05-09 06:37:00,103.53,103.54,103.53,103.53,1059000005.0
2008-05-09 06:38:00,103.53,103.54,103.52,103.54,389499998.0
2008-05-09 06:39:00,103.54,103.54,103.53,103.54,618799996.0
2008-05-09 06:40:00,103.54,103.55,103.53,103.54,1079299993.0
2008-05-09 06:41:00,103.54,103.54,103.53,103.53,1228600002.0
2008-05-09 06:42:00,103.53,103.53,103.5,103.5,794900001.0
2008-05-09 06:43:00,103.5,103.51,103.5,103.51,515500006.0
2008-05-09 06:44:00,103.51,103.52,103.51,103.51,500899999.0
2008-05-09 06:45:00,103.51,103.545,103.51,103.53,1000499999.0
2008-05-09 06:46:00,103.53,103.53,103.51,103.51,872399992.0
2008-05-09 06:47:00,103.51,103.51,103.5,103.5,187600001.0
2008-05-09 06:48:00,103.5,103.5,103.48,103.48,471899997.0
2008-05-09 06:49:00,103.48,103.48,103.46,103.48,1323399997.0
2008-05-09 06:50:00,103.48,103.49,103.47,103.49,614899997.0
2008-05-09 06:51:00,103.49,103.51,103.48,103.495,980300000.0
2008-05-09 06:52:00,103.49,103.5,103.48,103.49,482199998.0
2008-05-09 06:53:00,103.49,103.49,103.48,103.49,502699999.0
2008-05-09 06:54:00,103.49,103.5,103.49,103.5,754900006.0
2008-05-09 06:55:00,103.5,103.51,103.495,103.51,648999998.0
2008-05-09 06:56:00,103.51,103.51,103.5,103.5,880800006.0
2008-05-09 06:57:00,103.5,103.52,103.5,103.5,909400002.0
2008-05-09 06:58:00,103.5,103.5,103.49,103.5,530500002.0
2008-05-09 06:59:00,103.5,103.5,103.49,103.5,433000008.0
2008-05-09 07:00:00,103.5,103.5,103.48,103.49,760799998.0
2008-05-09 07:01:00,103.49,103.51,103.49,103.51,800600008.0
2008-05-09 07:02:00,103.51,103.51,103.49,103.5,671099997.0
2008-05-09 07:03:00,103.5,103.5,103.48,103.49,1017000005.0
2008-05-09 07:04:00,103.49,103.49,103.48,103.49,288099999.0
2008-05-09 07:05:00,103.49,103.49,103.48,103.48,676999998.0
2008-05-09 07:06:00,103.48,103.5,103.47,103.49,417599999.0
2008-05-09 07:07:00,103.49,103.51,103.48,103.51,827600004.0
2008-05-09 07:08:00,103.51,103.51,103.49,103.5,239900000.0
2008-05-09 07:09:00,103.5,103.51,103.495,103.5,280000000.0
2008-05-09 07:10:00,103.5,103.51,103.49,103.51,1687099999.0
2008-05-09 07:11:00,103.51,103.51,103.49,103.49,573499997.0
2008-05-09 07:12:00,103.49,103.51,103.49,103.5,661400001.0
2008-05-09 07:13:00,103.5,103.51,103.5,103.5,802599996.0
2008-05-09 07:14:00,103.5,103.51,103.5,103.5,441900000.0
2008-05-09 07:15:00,103.5,103.5,103.5,103.5,36000000.0
2008-05-09 07:16:00,103.5,103.5,103.49,103.5,1357699998.0
2008-05-09 07:17:00,103.5,103.51,103.495,103.51,1557400004.0
2008-05-09 07:18:00,103.51,103.51,103.51,103.51,23200000.0
2008-05-09 07:19:00,103.51,103.51,103.49,103.49,664900003.0
2008-05-09 07:20:00,103.5,103.5,103.49,103.49,702100002.0
2008-05-09 07:21:00,103.49,103.5,103.49,103.5,611599999.0
2008-05-09 07:22:00,103.5,103.5,103.49,103.5,549100003.0
2008-05-09 07:23:00,103.5,103.5,103.49,103.5,368800002.0
2008-05-09 07:24:00,103.5,103.5,103.47,103.48,493799997.0
2008-05-09 07:25:00,103.48,103.485,103.475,103.48,1456899995.0
2008-05-09 07:26:00,103.48,103.49,103.47,103.475,797600001.0
2008-05-09 07:27:00,103.47,103.48,103.465,103.48,490699999.0
2008-05-09 07:28:00,103.48,103.52,103.48,103.52,974700004.0
2008-05-09 07:29:00,103.52,103.52,103.49,103.5,571700001.0
2008-05-09 07:30:00,103.5,103.505,103.5,103.5,301000001.0
2008-05-09 07:31:00,103.5,103.505,103.5,103.505,500000000.0
2008-05-09 07:32:00,103.505,103.505,103.5,103.5,98400000.0
2008-05-09 07:33:00,103.5,103.505,103.5,103.5,234600000.0
2008-05-09 07:34:00,103.5,103.52,103.5,103.51,115200002.0
2008-05-09 07:35:00,103.505,103.51,103.505,103.51,3400000.0
2008-05-09 07:36:00,103.51,103.51,103.495,103.5,187300000.0
2008-05-09 07:37:00,103.5,103.505,103.485,103.485,682300001.0
2008-05-09 07:38:00,103.485,103.485,103.455,103.485,512800001.0
2008-05-09 07:39:00,103.49,103.5,103.49,103.49,395400003.0
2008-05-09 07:40:00,103.49,103.495,103.48,103.495,589600000.0
2008-05-09 07:41:00,103.5,103.5,103.475,103.495,411500000.0
2008-05-09 07:42:00,103.495,103.505,103.485,103.485,611600005.0
2008-05-09 07:43:00,103.48,103.485,103.445,103.46,948700002.0
2008-05-09 07:44:00,103.46,103.48,103.46,103.48,685099997.0
2008-05-09 07:45:00,103.48,103.51,103.48,103.51,754499999.0
2008-05-09 07:46:00,103.51,103.51,103.48,103.49,316000000.0
2008-05-09 07:47:00,103.49,103.49,103.47,103.48,520600001.0
2008-05-09 07:48:00,103.48,103.49,103.48,103.49,343200003.0
2008-05-09 07:49:00,103.49,103.5,103.48,103.49,565900001.0
2008-05-09 07:50:00,103.49,103.5,103.49,103.49,1255800000.0
2008-05-09 07:51:00,103.49,103.495,103.465,103.48,342299994.0
2008-05-09 07:52:00,103.48,103.485,103.47,103.48,1117800002.0
2008-05-09 07:53:00,103.48,103.48,103.47,103.47,740200004.0
2008-05-09 07:54:00,103.47,103.47,103.46,103.465,616199998.0
2008-05-09 07:55:00,103.465,103.465,103.46,103.46,65300000.0
2008-05-09 07:56:00,103.46,103.46,103.44,103.45,69400000.0
2008-05-09 07:57:00,103.45,103.46,103.445,103.45,123900000.0
2008-05-09 07:58:00,103.45,103.45,103.4,103.4,422599999.0
2008-05-09 07:59:00,103.4,103.45,103.385,103.44,485899999.0
2008-05-09 08:00:00,103.44,103.44,103.39,103.39,72600000.0
2008-05-09 08:01:00,103.39,103.41,103.37,103.375,174500000.0
2008-05-09 08:02:00,103.37,103.4,103.36,103.37,257000000.0
2008-05-09 08:03:00,103.37,103.415,103.36,103.41,240100000.0
2008-05-09 08:04:00,103.41,103.42,103.4,103.41,121300000.0
2008-05-09 08:05:00,103.41,103.42,103.36,103.37,379436387.0
2008-05-09 08:06:00,103.37,103.375,103.35,103.36,275300001.0
2008-05-09 08:07:00,103.365,103.365,103.32,103.34,243300000.0
2008-05-09 08:08:00,103.335,103.34,103.32,103.34,206399999.0
2008-05-09 08:09:00,103.34,103.345,103.32,103.325,153900000.0
2008-05-09 08:10:00,103.325,103.33,103.31,103.32,127300000.0
2008-05-09 08:11:00,103.32,103.33,103.28,103.315,160400000.0
2008-05-09 08:12:00,103.315,103.33,103.305,103.315,322000000.0
2008-05-09 08:13:00,103.315,103.34,103.305,103.33,330600000.0
2008-05-09 08:14:00,103.33,103.33,103.275,103.28,219239999.0
2008-05-09 08:15:00,103.285,103.34,103.285,103.315,297499999.0
2008-05-09 08:16:00,103.315,103.33,103.305,103.315,96500000.0
2008-05-09 08:17:00,103.315,103.32,103.28,103.31,199000000.0
2008-05-09 08:18:00,103.31,103.315,103.3,103.31,105700000.0
2008-05-09 08:19:00,103.31,103.315,103.3,103.31,153100000.0
2008-05-09 08:20:00,103.31,103.32,103.31,103.31,81800000.0
2008-05-09 08:21:00,103.31,103.35,103.31,103.345,95000000.0
2008-05-09 08:22:00,103.34,103.36,103.33,103.33,97300000.0
2008-05-09 08:23:00,103.33,103.335,103.32,103.335,115300000.0
2008-05-09 08:24:00,103.34,103.34,103.33,103.335,40000000.0
2008-05-09 08:25:00,103.34,103.35,103.315,103.32,101100000.0
2008-05-09 08:26:00,103.315,103.33,103.31,103.315,68500000.0
2008-05-09 08:27:00,103.315,103.32,103.28,103.29,234700000.0
2008-05-09 08:28:00,103.285,103.29,103.235,103.24,140600000.0
2008-05-09 08:29:00,103.24,103.27,103.23,103.255,304900000.0
2008-05-09 08:30:00,103.25,103.35,103.24,103.315,420500000.0
2008-05-09 08:31:00,103.31,103.41,103.31,103.38,227300000.0
2008-05-09 08:32:00,103.38,103.4,103.35,103.38,160500000.0
2008-05-09 08:33:00,103.38,103.47,103.375,103.46,128200000.0
2008-05-09 08:34:00,103.46,103.495,103.42,103.44,236700000.0
2008-05-09 08:35:00,103.445,103.47,103.405,103.42,174400000.0
2008-05-09 08:36:00,103.42,103.53,103.415,103.51,193600000.0
2008-05-09 08:37:00,103.51,103.61,103.51,103.54,228000000.0
2008-05-09 08:38:00,103.54,103.625,103.54,103.59,390900000.0
2008-05-09 08:39:00,103.59,103.59,103.54,103.54,210300000.0
2008-05-09 08:40:00,103.54,103.58,103.54,103.555,241600000.0
2008-05-09 08:41:00,103.56,103.58,103.55,103.58,144300000.0
2008-05-09 08:42:00,103.58,103.58,103.56,103.565,100500000.0
2008-05-09 08:43:00,103.565,103.57,103.53,103.555,226200000.0
2008-05-09 08:44:00,103.55,103.56,103.53,103.54,158500000.0
2008-05-09 08:45:00,103.55,103.55,103.51,103.53,300900000.0
2008-05-09 08:46:00,103.53,103.55,103.525,103.525,180900000.0
2008-05-09 08:47:00,103.525,103.535,103.48,103.485,238200000.0
2008-05-09 08:48:00,103.485,103.49,103.445,103.455,248400000.0
2008-05-09 08:49:00,103.46,103.51,103.46,103.5,185800000.0
2008-05-09 08:50:00,103.5,103.525,103.48,103.48,122800000.0
2008-05-09 08:51:00,103.48,103.49,103.48,103.49,90500000.0
2008-05-09 08:52:00,103.49,103.52,103.47,103.5,189350000.0
2008-05-09 08:53:00,103.5,103.5,103.47,103.47,80400000.0
2008-05-09 08:54:00,103.47,103.48,103.45,103.455,156100000.0
2008-05-09 08:55:00,103.46,103.46,103.38,103.41,172000000.0
2008-05-09 08:56:00,103.41,103.425,103.39,103.405,163800000.0
2008-05-09 08:57:00,103.4,103.42,103.38,103.4,176000000.0
2008-05-09 08:58:00,103.4,103.4,103.34,103.35,86800000.0
2008-05-09 08:59:00,103.35,103.365,103.35,103.355,203500000.0
2008-05-09 09:00:00,103.355,103.355,103.32,103.345,143200000.0
2008-05-09 09:01:00,103.345,103.36,103.34,103.36,89200000.0
2008-05-09 09:02:00,103.36,103.37,103.35,103.35,54600000.0
2008-05-09 09:03:00,103.345,103.36,103.34,103.35,139200000.0
2008-05-09 09:04:00,103.35,103.365,103.34,103.35,113600000.0
2008-05-09 09:05:00,103.35,103.365,103.35,103.365,177699999.0
2008-05-09 09:06:00,103.365,103.38,103.365,103.38,136700000.0
2008-05-09 09:07:00,103.38,103.4,103.37,103.395,87500000.0
2008-05-09 09:08:00,103.4,103.4,103.375,103.39,110300000.0
2008-05-09 09:09:00,103.385,103.43,103.38,103.43,228500000.0
2008-05-09 09:10:00,103.43,103.44,103.41,103.41,74800000.0
2008-05-09 09:11:00,103.415,103.42,103.41,103.41,42400000.0
2008-05-09 09:12:00,103.41,103.42,103.41,103.42,31200000.0
2008-05-09 09:13:00,103.42,103.42,103.38,103.39,81000000.0
2008-05-09 09:14:00,103.39,103.4,103.37,103.375,167000000.0
2008-05-09 09:15:00,103.375,103.375,103.36,103.375,63600000.0
2008-05-09 09:16:00,103.37,103.38,103.36,103.37,49000000.0
2008-05-09 09:17:00,103.365,103.37,103.32,103.33,142300000.0
2008-05-09 09:18:00,103.33,103.35,103.33,103.34,106800000.0
2008-05-09 09:19:00,103.35,103.35,103.33,103.34,51500000.0
2008-05-09 09:20:00,103.34,103.34,103.27,103.28,188000000.0
2008-05-09 09:21:00,103.28,103.32,103.265,103.315,119200000.0
2008-05-09 09:22:00,103.315,103.32,103.29,103.31,136100000.0
2008-05-09 09:23:00,103.31,103.315,103.26,103.275,193400000.0
2008-05-09 09:24:00,103.27,103.3,103.255,103.3,181500000.0
2008-05-09 09:25:00,103.3,103.32,103.27,103.28,151300001.0
2008-05-09 09:26:00,103.28,103.29,103.27,103.28,46200000.0
2008-05-09 09:27:00,103.28,103.305,103.275,103.3,93400000.0
2008-05-09 09:28:00,103.3,103.31,103.295,103.305,57400000.0
2008-05-09 09:29:00,103.305,103.31,103.29,103.29,69200000.0
2008-05-09 09:30:00,103.29,103.29,103.27,103.27,81000000.0
2008-05-09 09:31:00,103.27,103.27,103.26,103.265,68700000.0
2008-05-09 09:32:00,103.26,103.265,103.17,103.175,252700001.0
2008-05-09 09:33:00,103.175,103.18,103.135,103.145,423200000.0
2008-05-09 09:34:00,103.145,103.155,103.07,103.085,619150000.0
2008-05-09 09:35:00,103.085,103.11,103.055,103.1,303100000.0
2008-05-09 09:36:00,103.09,103.11,103.06,103.1,255600000.0
2008-05-09 09:37:00,103.115,103.12,103.055,103.075,204800000.0
2008-05-09 09:38:00,103.075,103.14,103.07,103.095,492000000.0
2008-05-09 09:39:00,103.095,103.12,103.085,103.09,173200000.0
2008-05-09 09:40:00,103.095,103.11,103.07,103.08,86000000.0
2008-05-09 09:41:00,103.075,103.085,103.055,103.07,82900000.0
2008-05-09 09:42:00,103.065,103.07,103.005,103.02,626800000.0
2008-05-09 09:43:00,103.02,103.025,103.0,103.02,253600000.0
2008-05-09 09:44:00,103.02,103.035,103.0,103.035,226100000.0
2008-05-09 09:45:00,103.035,103.06,103.03,103.06,421500000.0
2008-05-09 09:46:00,103.06,103.065,103.03,103.055,519400000.0
2008-05-09 09:47:00,103.055,103.095,103.045,103.085,602800001.0
2008-05-09 09:48:00,103.085,103.11,103.055,103.08,577100000.0
2008-05-09 09:49:00,103.085,103.14,103.08,103.13,343100000.0
2008-05-09 09:50:00,103.13,103.15,103.12,103.15,117300000.0
2008-05-09 09:51:00,103.15,103.18,103.14,103.175,177500000.0
2008-05-09 09:52:00,103.17,103.185,103.1,103.11,411600000.0
2008-05-09 09:53:00,103.115,103.12,103.11,103.12,75200000.0
2008-05-09 09:54:00,103.12,103.12,103.1,103.1,66400000.0
2008-05-09 09:55:00,103.1,103.1,103.08,103.08,106200000.0
2008-05-09 09:56:00,103.085,103.09,103.06,103.08,176100000.0
2008-05-09 09:57:00,103.08,103.105,103.07,103.105,147000000.0
2008-05-09 09:58:00,103.105,103.11,103.08,103.08,123300000.0
2008-05-09 09:59:00,103.08,103.09,103.07,103.09,70400000.0
2008-05-09 10:00:00,103.09,103.1,103.075,103.085,105500000.0
2008-05-09 10:01:00,103.08,103.08,103.06,103.07,139500000.0
2008-05-09 10:02:00,103.075,103.09,103.065,103.08,84800000.0
2008-05-09 10:03:00,103.08,103.09,103.06,103.07,62500000.0
2008-05-09 10:04:00,103.065,103.07,103.06,103.065,67700000.0
2008-05-09 10:05:00,103.065,103.09,103.065,103.075,75300000.0
2008-05-09 10:06:00,103.07,103.085,103.03,103.04,129099999.0
2008-05-09 10:07:00,103.035,103.04,103.015,103.04,109100000.0
2008-05-09 10:08:00,103.035,103.04,102.98,102.985,239400000.0
2008-05-09 10:09:00,102.99,102.99,102.93,102.955,398900000.0
2008-05-09 10:10:00,102.955,103.03,102.955,102.99,403600000.0
2008-05-09 10:11:00,102.99,102.995,102.955,102.985,274700000.0
2008-05-09 10:12:00,102.98,103.01,102.97,102.995,180300000.0
2008-05-09 10:13:00,102.995,103.04,102.98,103.04,113500000.0
2008-05-09 10:14:00,103.035,103.07,103.02,103.065,185200000.0
2008-05-09 10:15:00,103.065,103.07,103.04,103.045,240900000.0
2008-05-09 10:16:00,103.045,103.05,103.015,103.02,183300000.0
2008-05-09 10:17:00,103.015,103.065,103.0,103.065,182000000.0
2008-05-09 10:18:00,103.06,103.11,103.06,103.11,246500000.0
2008-05-09 10:19:00,103.115,103.12,103.09,103.09,125300000.0
2008-05-09 10:20:00,103.09,103.11,103.08,103.085,142500000.0
2008-05-09 10:21:00,103.09,103.135,103.09,103.12,335800000.0
2008-05-09 10:22:00,103.115,103.15,103.105,103.14,196900000.0
2008-05-09 10:23:00,103.135,103.15,103.12,103.135,244600000.0
2008-05-09 10:24:00,103.135,103.135,103.12,103.13,154600000.0
2008-05-09 10:25:00,103.125,103.15,103.12,103.135,278700000.0
2008-05-09 10:26:00,103.145,103.155,103.12,103.13,196200000.0
2008-05-09 10:27:00,103.13,103.135,103.13,103.13,102400000.0
2008-05-09 10:28:00,103.13,103.145,103.11,103.145,275400000.0
2008-05-09 10:29:00,103.145,103.145,103.13,103.135,153900000.0
2008-05-09 10:30:00,103.135,103.135,103.13,103.135,110700000.0
2008-05-09 10:31:00,103.135,103.165,103.135,103.16,262700000.0
2008-05-09 10:32:00,103.16,103.17,103.14,103.14,169600000.0
2008-05-09 10:33:00,103.14,103.15,103.115,103.135,254100000.0
2008-05-09 10:34:00,103.135,103.135,103.105,103.105,138500000.0
2008-05-09 10:35:00,103.105,103.105,103.05,103.055,363400000.0
2008-05-09 10:36:00,103.055,103.07,103.045,103.07,173900000.0
2008-05-09 10:37:00,103.065,103.08,103.05,103.07,421300000.0
2008-05-09 10:38:00,103.065,103.07,103.025,103.025,241700000.0
2008-05-09 10:39:00,103.025,103.04,103.005,103.02,268000000.0
2008-05-09 10:40:00,103.025,103.065,103.025,103.06,400800000.0
2008-05-09 10:41:00,103.06,103.07,103.055,103.07,128500000.0
2008-05-09 10:42:00,103.075,103.11,103.075,103.085,157800000.0
2008-05-09 10:43:00,103.09,103.105,103.08,103.09,113400000.0
2008-05-09 10:44:00,103.09,103.1,103.06,103.075,123500000.0
2008-05-09 10:45:00,103.075,103.09,103.07,103.09,95100000.0
2008-05-09 10:46:00,103.09,103.1,103.07,103.09,107700000.0
2008-05-09 10:47:00,103.1,103.14,103.095,103.14,139600000.0
2008-05-09 10:48:00,103.14,103.17,103.13,103.17,82500000.0
2008-05-09 10:49:00,103.17,103.17,103.135,103.14,161800000.0
2008-05-09 10:50:00,103.145,103.145,103.12,103.12,117800000.0
2008-05-09 10:51:00,103.12,103.12,103.1,103.105,84000000.0
2008-05-09 10:52:00,103.11,103.11,103.065,103.08,130300000.0
2008-05-09 10:53:00,103.08,103.1,103.08,103.09,92200000.0
2008-05-09 10:54:00,103.09,103.1,103.09,103.09,46500000.0
2008-05-09 10:55:00,103.09,103.1,103.09,103.1,104200000.0
2008-05-09 10:56:00,103.09,103.11,103.085,103.11,93100000.0
2008-05-09 10:57:00,103.11,103.11,103.08,103.08,123800000.0
2008-05-09 10:58:00,103.07,103.105,103.06,103.105,118400001.0
2008-05-09 10:59:00,103.105,103.11,103.07,103.08,150100000.0
2008-05-09 11:00:00,103.08,103.115,103.08,103.08,241000000.0
2008-05-09 11:01:00,103.08,103.085,103.06,103.085,93300000.0
2008-05-09 11:02:00,103.085,103.095,103.08,103.085,182600000.0
2008-05-09 11:03:00,103.08,103.09,103.065,103.08,103400000.0
2008-05-09 11:04:00,103.08,103.09,103.07,103.08,72300000.0
2008-05-09 11:05:00,103.08,103.11,103.08,103.105,48000000.0
2008-05-09 11:06:00,103.1,103.14,103.1,103.13,75900000.0
2008-05-09 11:07:00,103.13,103.14,103.12,103.125,68500000.0
2008-05-09 11:08:00,103.125,103.14,103.11,103.11,62300000.0
2008-05-09 11:09:00,103.11,103.12,103.1,103.11,20600000.0
2008-05-09 11:10:00,103.11,103.12,103.1,103.11,32000000.0
2008-05-09 11:11:00,103.11,103.14,103.11,103.12,67400000.0
2008-05-09 11:12:00,103.125,103.15,103.12,103.13,30800000.0
2008-05-09 11:13:00,103.13,103.13,103.11,103.11,29200000.0
2008-05-09 11:14:00,103.12,103.12,103.09,103.105,44200000.0
2008-05-09 11:15:00,103.1,103.11,103.095,103.105,68200000.0
2008-05-09 11:16:00,103.105,103.13,103.095,103.115,64000000.0
2008-05-09 11:17:00,103.115,103.15,103.11,103.11,76400000.0
2008-05-09 11:18:00,103.115,103.115,103.065,103.075,83200000.0
2008-05-09 11:19:00,103.07,103.08,103.065,103.065,57100000.0
2008-05-09 11:20:00,103.065,103.085,103.065,103.08,42900000.0
2008-05-09 11:21:00,103.075,103.085,103.06,103.07,62500000.0
2008-05-09 11:22:00,103.07,103.09,103.07,103.08,114000000.0
2008-05-09 11:23:00,103.08,103.08,103.05,103.055,94900000.0
2008-05-09 11:24:00,103.055,103.07,103.05,103.06,51500000.0
2008-05-09 11:25:00,103.065,103.07,103.05,103.06,91900000.0
2008-05-09 11:26:00,103.06,103.07,103.05,103.065,23500000.0
2008-05-09 11:27:00,103.065,103.07,103.055,103.06,44200000.0
2008-05-09 11:28:00,103.06,103.065,103.06,103.06,21250000.0
2008-05-09 11:29:00,103.06,103.08,103.06,103.065,42350000.0
2008-05-09 11:30:00,103.065,103.075,103.05,103.055,88351305.0
2008-05-09 11:31:00,103.06,103.065,103.05,103.06,30800000.0
2008-05-09 11:32:00,103.06,103.07,103.06,103.06,56600000.0
2008-05-09 11:33:00,103.06,103.06,103.05,103.05,26800000.0
2008-05-09 11:34:00,103.05,103.05,103.0,103.025,166700000.0
2008-05-09 11:35:00,103.025,103.035,103.0,103.02,86500000.0
2008-05-09 11:36:00,103.02,103.02,103.0,103.005,61300000.0
2008-05-09 11:37:00,103.005,103.02,102.945,102.96,157400000.0
2008-05-09 11:38:00,102.96,102.975,102.945,102.96,59600000.0
2008-05-09 11:39:00,102.96,102.975,102.96,102.975,14200000.0
2008-05-09 11:40:00,102.975,102.975,102.935,102.945,52000000.0
2008-05-09 11:41:00,102.945,102.945,102.885,102.905,203700000.0
2008-05-09 11:42:00,102.905,102.91,102.825,102.85,332700000.0
2008-05-09 11:43:00,102.85,102.88,102.85,102.86,109200000.0
2008-05-09 11:44:00,102.86,102.86,102.84,102.84,203800000.0
2008-05-09 11:45:00,102.84,102.87,102.84,102.855,183600000.0
2008-05-09 11:46:00,102.855,102.93,102.85,102.93,119400000.0
2008-05-09 11:47:00,102.925,102.925,102.87,102.87,195100000.0
2008-05-09 11:48:00,102.87,102.92,102.87,102.9,189800000.0
2008-05-09 11:49:00,102.9,102.92,102.9,102.91,289700000.0
2008-05-09 11:50:00,102.91,102.915,102.905,102.915,351600000.0
2008-05-09 11:51:00,102.915,102.915,102.91,102.91,526600000.0
2008-05-09 11:52:00,102.91,102.92,102.91,102.92,112600000.0
2008-05-09 11:53:00,102.92,102.97,102.92,102.95,307200000.0
2008-05-09 11:54:00,102.95,102.97,102.92,102.96,219600000.0
2008-05-09 11:55:00,102.96,102.97,102.945,102.96,118100000.0
2008-05-09 11:56:00,102.96,103.015,102.96,103.015,65300000.0
2008-05-09 11:57:00,103.01,103.02,102.98,102.98,48200000.0
2008-05-09 11:58:00,102.985,103.0,102.985,103.0,23800000.0
2008-05-09 11:59:00,103.0,103.025,102.99,103.005,255300000.0
2008-05-09 12:00:00,103.01,103.015,103.0,103.01,17300000.0
2008-05-09 12:01:00,103.01,103.03,103.01,103.025,55600000.0
2008-05-09 12:02:00,103.02,103.03,103.01,103.02,94600000.0
2008-05-09 12:03:00,103.02,103.03,103.02,103.02,20700000.0
2008-05-09 12:04:00,103.015,103.06,103.015,103.04,44000000.0
2008-05-09 12:05:00,103.04,103.05,103.0,103.03,117100000.0
2008-05-09 12:06:00,103.03,103.05,103.03,103.03,21300000.0
2008-05-09 12:07:00,103.035,103.05,103.03,103.05,132500000.0
2008-05-09 12:08:00,103.055,103.06,103.04,103.05,54000000.0
2008-05-09 12:09:00,103.05,103.07,103.045,103.05,56600000.0
2008-05-09 12:10:00,103.05,103.06,103.04,103.05,37800000.0
2008-05-09 12:11:00,103.06,103.06,103.05,103.06,20900000.0
2008-05-09 12:12:00,103.06,103.075,103.06,103.06,43500000.0
2008-05-09 12:13:00,103.065,103.065,103.05,103.06,35700000.0
2008-05-09 12:14:00,103.055,103.06,103.045,103.05,20600000.0
2008-05-09 12:15:00,103.045,103.07,103.04,103.04,37500000.0
2008-05-09 12:16:00,103.04,103.05,103.03,103.04,17300000.0
2008-05-09 12:17:00,103.04,103.04,103.035,103.04,11400000.0
2008-05-09 12:18:00,103.04,103.04,103.01,103.01,43200000.0
2008-05-09 12:19:00,103.01,103.01,102.96,102.96,54000000.0
2008-05-09 12:20:00,102.97,102.97,102.93,102.935,60900000.0
2008-05-09 12:21:00,102.93,102.95,102.92,102.93,46900000.0
2008-05-09 12:22:00,102.935,102.95,102.92,102.94,65300000.0
2008-05-09 12:23:00,102.95,102.96,102.94,102.94,22600000.0
2008-05-09 12:24:00,102.94,102.96,102.94,102.955,78900000.0
2008-05-09 12:25:00,102.955,103.015,102.955,102.96,57100000.0
2008-05-09 12:26:00,102.96,102.96,102.93,102.95,70200000.0
2008-05-09 12:27:00,102.945,102.96,102.945,102.96,11100000.0
2008-05-09 12:28:00,102.955,102.96,102.94,102.96,54900000.0
2008-05-09 12:29:00,102.96,102.96,102.93,102.94,86300000.0
2008-05-09 12:30:00,102.945,102.96,102.93,102.945,73900000.0
2008-05-09 12:31:00,102.95,102.97,102.94,102.94,51500000.0
2008-05-09 12:32:00,102.94,102.95,102.93,102.93,74900000.0
2008-05-09 12:33:00,102.93,102.94,102.925,102.93,51200000.0
2008-05-09 12:34:00,102.935,102.94,102.93,102.93,9600000.0
2008-05-09 12:35:00,102.93,102.93,102.9,102.91,68000000.0
2008-05-09 12:36:00,102.91,102.915,102.9,102.91,30500000.0
2008-05-09 12:37:00,102.905,102.92,102.88,102.89,85800000.0
2008-05-09 12:38:00,102.885,102.91,102.88,102.91,108800000.0
2008-05-09 12:39:00,102.91,102.92,102.88,102.89,130700000.0
2008-05-09 12:40:00,102.89,102.91,102.885,102.89,73100000.0
2008-05-09 12:41:00,102.89,102.9,102.885,102.89,44600000.0
2008-05-09 12:42:00,102.89,102.89,102.875,102.88,49900000.0
2008-05-09 12:43:00,102.87,102.9,102.87,102.89,64000000.0
2008-05-09 12:44:00,102.89,102.89,102.87,102.89,18200000.0
2008-05-09 12:45:00,102.89,102.895,102.885,102.89,49100000.0
2008-05-09 12:46:00,102.89,102.89,102.885,102.885,211000000.0
2008-05-09 12:47:00,102.88,102.91,102.88,102.905,69200000.0
2008-05-09 12:48:00,102.905,102.93,102.9,102.92,128200000.0
2008-05-09 12:49:00,102.92,102.97,102.92,102.945,81200000.0
2008-05-09 12:50:00,102.95,102.96,102.94,102.955,30000000.0
2008-05-09 12:51:00,102.955,102.96,102.91,102.92,140400000.0
2008-05-09 12:52:00,102.92,102.955,102.92,102.945,76400000.0
2008-05-09 12:53:00,102.95,102.97,102.945,102.96,39900000.0
2008-05-09 12:54:00,102.96,102.975,102.94,102.97,79900000.0
2008-05-09 12:55:00,102.97,103.005,102.96,102.96,109900000.0
2008-05-09 12:56:00,102.955,102.97,102.95,102.955,27900000.0
2008-05-09 12:57:00,102.955,102.99,102.955,102.99,13000000.0
2008-05-09 12:58:00,102.98,102.99,102.96,102.97,23600000.0
2008-05-09 12:59:00,102.975,103.01,102.975,103.01,34200000.0
2008-05-09 13:00:00,103.0,103.04,103.0,103.04,47500000.0
2008-05-09 13:01:00,103.04,103.04,103.0,103.005,87600000.0
2008-05-09 13:02:00,103.005,103.01,102.98,102.98,91500000.0
2008-05-09 13:03:00,102.98,102.99,102.97,102.97,50200000.0
2008-05-09 13:04:00,102.98,102.99,102.975,102.98,48500000.0
2008-05-09 13:05:00,102.98,102.99,102.97,102.98,37100000.0
2008-05-09 13:06:00,102.98,102.99,102.975,102.99,23800000.0
2008-05-09 13:07:00,102.99,102.99,102.98,102.98,44900000.0
2008-05-09 13:08:00,102.98,102.98,102.965,102.965,129700000.0
2008-05-09 13:09:00,102.965,102.965,102.92,102.94,57700000.0
2008-05-09 13:10:00,102.94,102.96,102.93,102.96,42300000.0
2008-05-09 13:11:00,102.955,102.96,102.945,102.96,22300000.0
2008-05-09 13:12:00,102.96,102.965,102.95,102.955,39500000.0
2008-05-09 13:13:00,102.95,102.955,102.94,102.94,21200000.0
2008-05-09 13:14:00,102.94,102.96,102.94,102.94,23900000.0
2008-05-09 13:15:00,102.94,102.94,102.915,102.925,115200000.0
2008-05-09 13:16:00,102.93,102.935,102.915,102.925,20500000.0
2008-05-09 13:17:00,102.92,102.925,102.905,102.91,60900000.0
2008-05-09 13:18:00,102.91,102.93,102.9,102.93,147700000.0
2008-05-09 13:19:00,102.93,102.95,102.93,102.94,77400000.0
2008-05-09 13:20:00,102.94,102.94,102.94,102.94,48500000.0
2008-05-09 13:21:00,102.935,102.94,102.93,102.935,19600000.0
2008-05-09 13:22:00,102.94,102.94,102.93,102.94,45400000.0
2008-05-09 13:23:00,102.94,102.95,102.93,102.935,35600000.0
2008-05-09 13:24:00,102.935,102.94,102.93,102.94,88200000.0
2008-05-09 13:25:00,102.94,102.955,102.925,102.94,57000000.0
2008-05-09 13:26:00,102.935,102.935,102.87,102.9,459600000.0
2008-05-09 13:27:00,102.9,102.9,102.87,102.88,401500000.0
2008-05-09 13:28:00,102.88,102.91,102.875,102.9,187500000.0
2008-05-09 13:29:00,102.9,102.9,102.83,102.85,255350000.0
2008-05-09 13:30:00,102.85,102.85,102.825,102.83,134100000.0
2008-05-09 13:31:00,102.83,102.84,102.81,102.81,274600000.0
2008-05-09 13:32:00,102.81,102.845,102.8,102.835,134400000.0
2008-05-09 13:33:00,102.84,102.845,102.8,102.8,67300000.0
2008-05-09 13:34:00,102.805,102.83,102.77,102.82,137000000.0
2008-05-09 13:35:00,102.82,102.84,102.81,102.81,69100000.0
2008-05-09 13:36:00,102.815,102.815,102.79,102.79,58200000.0
2008-05-09 13:37:00,102.8,102.8,102.75,102.77,48700000.0
2008-05-09 13:38:00,102.765,102.795,102.765,102.78,56200000.0
2008-05-09 13:39:00,102.78,102.78,102.735,102.745,37300000.0
2008-05-09 13:40:00,102.75,102.79,102.75,102.78,59900000.0
2008-05-09 13:41:00,102.78,102.79,102.76,102.78,15600000.0
2008-05-09 13:42:00,102.775,102.79,102.77,102.78,26200000.0
2008-05-09 13:43:00,102.78,102.785,102.77,102.77,30800000.0
2008-05-09 13:44:00,102.77,102.78,102.75,102.775,29300000.0
2008-05-09 13:45:00,102.775,102.84,102.77,102.83,43700000.0
2008-05-09 13:46:00,102.83,102.835,102.8,102.8,25200000.0
2008-05-09 13:47:00,102.795,102.795,102.775,102.78,22400000.0
2008-05-09 13:48:00,102.785,102.795,102.78,102.79,22800000.0
2008-05-09 13:49:00,102.785,102.8,102.77,102.78,41600000.0
2008-05-09 13:50:00,102.775,102.78,102.76,102.77,45200000.0
2008-05-09 13:51:00,102.78,102.79,102.76,102.765,28800000.0
2008-05-09 13:52:00,102.77,102.77,102.76,102.77,10800000.0
2008-05-09 13:53:00,102.77,102.845,102.77,102.835,60900000.0
2008-05-09 13:54:00,102.83,102.86,102.825,102.86,51500000.0
2008-05-09 13:55:00,102.86,102.86,102.83,102.85,25000000.0
2008-05-09 13:56:00,102.845,102.865,102.84,102.85,31200000.0
2008-05-09 13:57:00,102.84,102.84,102.77,102.77,95900000.0
2008-05-09 13:58:00,102.77,102.805,102.765,102.79,30900000.0
2008-05-09 13:59:00,102.795,102.81,102.79,102.805,17200000.0
2008-05-09 14:00:00,102.81,102.815,102.8,102.81,33800000.0
2008-05-09 14:01:00,102.815,102.815,102.785,102.8,81600000.0
2008-05-09 14:02:00,102.8,102.8,102.77,102.79,99200000.0
2008-05-09 14:03:00,102.785,102.8,102.78,102.79,24400000.0
2008-05-09 14:04:00,102.79,102.8,102.78,102.785,29400000.0
2008-05-09 14:05:00,102.79,102.81,102.78,102.79,62900000.0
2008-05-09 14:06:00,102.79,102.79,102.78,102.785,18800000.0
2008-05-09 14:07:00,102.79,102.79,102.76,102.76,29900000.0
2008-05-09 14:08:00,102.765,102.77,102.72,102.74,88400000.0
2008-05-09 14:09:00,102.735,102.75,102.72,102.74,184000000.0
2008-05-09 14:10:00,102.74,102.76,102.73,102.74,64200000.0
2008-05-09 14:11:00,102.74,102.75,102.73,102.74,75600000.0
2008-05-09 14:12:00,102.74,102.76,102.74,102.74,56100000.0
2008-05-09 14:13:00,102.74,102.75,102.73,102.74,24200000.0
2008-05-09 14:14:00,102.74,102.75,102.73,102.73,68600000.0
2008-05-09 14:15:00,102.735,102.75,102.73,102.74,61100000.0
2008-05-09 14:16:00,102.74,102.755,102.74,102.75,699154000.0
2008-05-09 14:17:00,102.75,102.76,102.74,102.75,914398000.0
2008-05-09 14:18:00,102.75,102.78,102.75,102.77,995790000.0
2008-05-09 14:19:00,102.775,102.78,102.73,102.73,1177529998.0
2008-05-09 14:20:00,102.73,102.73,102.7,102.705,823431998.0
2008-05-09 14:21:00,102.7,102.71,102.68,102.69,2013200005.0
2008-05-09 14:22:00,102.69,102.7,102.68,102.69,2001900002.0
2008-05-09 14:23:00,102.68,102.68,102.625,102.625,1948499999.0
2008-05-09 14:24:00,102.625,102.635,102.61,102.63,809192209.0
2008-05-09 14:25:00,102.64,102.68,102.63,102.65,1603000006.0
2008-05-09 14:26:00,102.65,102.67,102.63,102.63,1603000006.0
2008-05-09 14:27:00,102.63,102.64,102.61,102.64,1900799995.0
2008-05-09 14:28:00,102.64,102.65,102.62,102.62,1367800001.0
2008-05-09 14:29:00,102.62,102.64,102.62,102.64,1150900005.0
2008-05-09 14:30:00,102.62,102.72,102.62,102.64,1150900005.0
2008-05-09 14:31:00,102.64,102.78,102.64,102.755,1937700010.0
2008-05-09 14:32:00,102.75,102.805,102.75,102.755,133500000.0
2008-05-09 14:33:00,102.755,102.78,102.705,102.78,135200000.0
2008-05-09 14:34:00,102.775,102.855,102.77,102.845,84400000.0
2008-05-09 14:35:00,102.855,102.9,102.84,102.84,136300000.0
2008-05-09 14:36:00,102.84,102.865,102.74,102.74,739499998.0
2008-05-09 14:37:00,102.73,102.76,102.71,102.72,633900001.0
2008-05-09 14:38:00,102.725,102.79,102.72,102.79,28480000.0
2008-05-09 14:39:00,102.795,102.82,102.74,102.75,159739998.0
2008-05-09 14:40:00,102.75,102.79,102.735,102.79,57680000.0
2008-05-09 14:41:00,102.79,102.82,102.76,102.82,69740000.0
2008-05-09 14:42:00,102.83,102.925,102.82,102.915,51900000.0
2008-05-09 14:43:00,102.91,102.92,102.89,102.915,34760000.0
2008-05-09 14:44:00,102.91,102.915,102.835,102.84,75060000.0
2008-05-09 14:45:00,102.84,102.85,102.785,102.785,57000000.0
2008-05-09 14:46:00,102.785,102.8,102.78,102.79,10280000.0
2008-05-09 14:47:00,102.79,102.8,102.785,102.79,8900000.0
2008-05-09 14:48:00,102.79,102.79,102.725,102.74,272160000.0
2008-05-09 14:49:00,102.74,102.8,102.74,102.8,457939999.0
2008-05-09 14:50:00,102.81,102.815,102.78,102.8,30280000.0
2008-05-09 14:51:00,102.805,102.83,102.795,102.825,18440000.0
2008-05-09 14:52:00,102.83,102.83,102.8,102.82,67180000.0
2008-05-09 14:53:00,102.83,102.88,102.82,102.875,101760000.0
2008-05-09 14:54:00,102.875,102.88,102.855,102.87,42320000.0
2008-05-09 14:55:00,102.87,102.88,102.86,102.865,90680000.0
2008-05-09 14:56:00,102.87,102.905,102.84,102.905,61760000.0
2008-05-09 14:57:00,102.905,102.92,102.88,102.905,39500000.0
2008-05-09 14:58:00,102.9,102.98,102.88,102.97,1004019999.0
2008-05-09 14:59:00,102.97,103.0,102.96,102.985,1598719994.0
2008-05-09 15:00:00,102.985,103.02,102.97,102.98,1808660005.0
2008-05-09 15:01:00,102.98,103.04,102.98,103.0,1706459996.0
2008-05-09 15:02:00,103.0,103.075,103.0,103.06,1202720000.0
2008-05-09 15:03:00,103.07,103.115,103.035,103.035,200900000.0
2008-05-09 15:04:00,103.04,103.08,103.035,103.075,135200000.0
2008-05-09 15:05:00,103.075,103.12,103.07,103.09,237000000.0
2008-05-09 15:06:00,103.09,103.11,103.08,103.1,410300000.0
2008-05-09 15:07:00,103.09,103.09,103.07,103.09,212500000.0
2008-05-09 15:08:00,103.09,103.1,103.07,103.08,172500000.0
2008-05-09 15:09:00,103.08,103.08,103.02,103.03,186000000.0
2008-05-09 15:10:00,103.025,103.035,103.0,103.01,168000000.0
2008-05-09 15:11:00,103.01,103.02,103.0,103.01,466500000.0
2008-05-09 15:12:00,103.01,103.02,103.005,103.015,119300000.0
2008-05-09 15:13:00,103.02,103.025,103.01,103.01,65300000.0
2008-05-09 15:14:00,103.02,103.035,102.99,103.025,149800000.0
2008-05-09 15:15:00,103.03,103.06,103.01,103.06,166200000.0
2008-05-09 15:16:00,103.06,103.075,103.04,103.06,123700000.0
2008-05-09 15:17:00,103.06,103.12,103.05,103.11,158400000.0
2008-05-09 15:18:00,103.11,103.13,103.09,103.09,106800000.0
2008-05-09 15:19:00,103.085,103.085,103.05,103.05,141400000.0
2008-05-09 15:20:00,103.05,103.05,103.04,103.04,129800000.0
2008-05-09 15:21:00,103.04,103.09,103.04,103.08,119000000.0
2008-05-09 15:22:00,103.08,103.11,103.08,103.11,104300000.0
2008-05-09 15:23:00,103.11,103.115,103.08,103.08,128900000.0
2008-05-09 15:24:00,103.08,103.08,103.06,103.07,111600000.0
2008-05-09 15:25:00,103.07,103.09,103.06,103.085,104800000.0
2008-05-09 15:26:00,103.08,103.09,103.08,103.09,70200000.0
2008-05-09 15:27:00,103.09,103.12,103.09,103.12,74700000.0
2008-05-09 15:28:00,103.12,103.13,103.11,103.12,139100000.0
2008-05-09 15:29:00,103.12,103.17,103.11,103.16,150700000.0
2008-05-09 15:30:00,103.16,103.19,103.105,103.105,255000000.0
2008-05-09 15:31:00,103.1,103.12,103.085,103.1,208000000.0
2008-05-09 15:32:00,103.1,103.105,103.05,103.06,159000000.0
2008-05-09 15:33:00,103.06,103.07,103.04,103.06,162300000.0
2008-05-09 15:34:00,103.06,103.1,103.05,103.07,254700000.0
2008-05-09 15:35:00,103.07,103.08,103.055,103.08,215400000.0
2008-05-09 15:36:00,103.08,103.08,103.06,103.07,107200000.0
2008-05-09 15:37:00,103.07,103.09,103.06,103.08,232200000.0
2008-05-09 15:38:00,103.08,103.11,103.08,103.105,113600000.0
2008-05-09 15:39:00,103.105,103.14,103.105,103.13,233200000.0
2008-05-09 15:40:00,103.13,103.14,103.105,103.115,151100000.0
2008-05-09 15:41:00,103.115,103.115,103.08,103.095,171900000.0
2008-05-09 15:42:00,103.095,103.11,103.09,103.105,68300000.0
2008-05-09 15:43:00,103.105,103.12,103.09,103.12,146200000.0
2008-05-09 15:44:00,103.115,103.13,103.09,103.095,157400000.0
2008-05-09 15:45:00,103.095,103.12,103.08,103.12,137600000.0
2008-05-09 15:46:00,103.125,103.185,103.125,103.16,176900000.0
2008-05-09 15:47:00,103.16,103.17,103.15,103.16,143200000.0
2008-05-09 15:48:00,103.16,103.175,103.14,103.16,186500000.0
2008-05-09 15:49:00,103.16,103.19,103.15,103.18,292300000.0
2008-05-09 15:50:00,103.18,103.215,103.17,103.21,259700000.0
2008-05-09 15:51:00,103.205,103.22,103.19,103.21,205700000.0
2008-05-09 15:52:00,103.21,103.27,103.205,103.24,178500000.0
2008-05-09 15:53:00,103.25,103.255,103.23,103.25,122300000.0
2008-05-09 15:54:00,103.25,103.28,103.225,103.23,246700000.0
2008-05-09 15:55:00,103.23,103.27,103.22,103.27,155100000.0
2008-05-09 15:56:00,103.265,103.27,103.245,103.245,147500000.0
2008-05-09 15:57:00,103.245,103.25,103.22,103.235,121300000.0
2008-05-09 15:58:00,103.235,103.245,103.205,103.205,184200000.0
2008-05-09 15:59:00,103.205,103.215,103.155,103.175,99200000.0
2008-05-09 16:00:00,103.175,103.21,103.16,103.205,140900000.0
2008-05-09 16:01:00,103.205,103.23,103.2,103.215,126200000.0
2008-05-09 16:02:00,103.215,103.25,103.215,103.235,99800000.0
2008-05-09 16:03:00,103.235,103.275,103.235,103.235,117000000.0
2008-05-09 16:04:00,103.235,103.27,103.23,103.26,119500000.0
2008-05-09 16:05:00,103.26,103.27,103.24,103.265,135400000.0
2008-05-09 16:06:00,103.265,103.285,103.26,103.27,128500000.0
2008-05-09 16:07:00,103.27,103.28,103.255,103.28,119000000.0
2008-05-09 16:08:00,103.28,103.335,103.275,103.32,142500000.0
2008-05-09 16:09:00,103.32,103.32,103.3,103.3,194800000.0
2008-05-09 16:10:00,103.3,103.31,103.24,103.26,228400000.0
2008-05-09 16:11:00,103.26,103.26,103.23,103.24,245700000.0
2008-05-09 16:12:00,103.24,103.25,103.23,103.25,91100000.0
2008-05-09 16:13:00,103.25,103.305,103.25,103.27,121400000.0
2008-05-09 16:14:00,103.27,103.28,103.24,103.245,182000000.0
2008-05-09 16:15:00,103.25,103.26,103.21,103.21,124600000.0
2008-05-09 16:16:00,103.22,103.24,103.21,103.22,115400000.0
2008-05-09 16:17:00,103.22,103.26,103.21,103.26,210500000.0
2008-05-09 16:18:00,103.25,103.25,103.22,103.23,91400000.0
2008-05-09 16:19:00,103.23,103.24,103.19,103.24,177300000.0
2008-05-09 16:20:00,103.24,103.25,103.21,103.24,119200000.0
2008-05-09 16:21:00,103.235,103.24,103.16,103.165,239600000.0
2008-05-09 16:22:00,103.17,103.24,103.15,103.2,114900000.0
2008-05-09 16:23:00,103.205,103.23,103.155,103.2,178400000.0
2008-05-09 16:24:00,103.205,103.23,103.18,103.22,106100000.0
2008-05-09 16:25:00,103.21,103.23,103.19,103.19,124000000.0
2008-05-09 16:26:00,103.19,103.23,103.19,103.2,92800000.0
2008-05-09 16:27:00,103.195,103.22,103.18,103.2,94500000.0
2008-05-09 16:28:00,103.195,103.21,103.16,103.21,322000003.0
2008-05-09 16:29:00,103.22,103.23,103.16,103.175,214600000.0
2008-05-09 16:30:00,103.18,103.22,103.18,103.19,135800000.0
2008-05-09 16:31:00,103.19,103.205,103.18,103.19,58900000.0
2008-05-09 16:32:00,103.185,103.21,103.165,103.19,137100000.0
2008-05-09 16:33:00,103.185,103.24,103.18,103.24,201100000.0
2008-05-09 16:34:00,103.24,103.24,103.21,103.21,193100000.0
2008-05-09 16:35:00,103.22,103.23,103.195,103.21,136700000.0
2008-05-09 16:36:00,103.21,103.23,103.2,103.215,125400000.0
2008-05-09 16:37:00,103.21,103.22,103.21,103.215,88300000.0
2008-05-09 16:38:00,103.21,103.23,103.21,103.21,42400000.0
2008-05-09 16:39:00,103.22,103.27,103.215,103.26,169700000.0
2008-05-09 16:40:00,103.265,103.27,103.24,103.26,118800000.0
2008-05-09 16:41:00,103.265,103.31,103.26,103.31,163500000.0
2008-05-09 16:42:00,103.31,103.33,103.31,103.315,165800000.0
2008-05-09 16:43:00,103.315,103.36,103.315,103.35,154400000.0
2008-05-09 16:44:00,103.35,103.36,103.3,103.315,122200000.0
2008-05-09 16:45:00,103.315,103.345,103.31,103.33,141700000.0
2008-05-09 16:46:00,103.325,103.37,103.32,103.37,122500000.0
2008-05-09 16:47:00,103.36,103.375,103.35,103.37,103100000.0
2008-05-09 16:48:00,103.37,103.38,103.36,103.37,80900000.0
2008-05-09 16:49:00,103.37,103.37,103.34,103.345,89900000.0
2008-05-09 16:50:00,103.345,103.355,103.335,103.35,112700000.0
2008-05-09 16:51:00,103.345,103.35,103.33,103.33,147200000.0
2008-05-09 16:52:00,103.33,103.33,103.3,103.31,259800000.0
2008-05-09 16:53:00,103.315,103.355,103.31,103.35,46200000.0
2008-05-09 16:54:00,103.345,103.36,103.335,103.335,49300000.0
2008-05-09 16:55:00,103.33,103.345,103.305,103.315,53600000.0
2008-05-09 16:56:00,103.32,103.345,103.315,103.335,41800000.0
2008-05-09 16:57:00,103.335,103.34,103.325,103.33,62200000.0
2008-05-09 16:58:00,103.325,103.335,103.315,103.325,30600000.0
2008-05-09 16:59:00,103.325,103.335,103.22,103.22,351600001.0
2008-05-09 17:00:00,103.22,103.24,103.17,103.21,311800001.0
2008-05-09 17:01:00,103.215,103.215,103.175,103.175,69500000.0
2008-05-09 17:02:00,103.18,103.18,103.11,103.12,200000000.0
2008-05-09 17:03:00,103.12,103.16,103.11,103.12,193200000.0
2008-05-09 17:04:00,103.12,103.14,103.1,103.12,304800000.0
2008-05-09 17:05:00,103.12,103.13,103.1,103.11,147800000.0
2008-05-09 17:06:00,103.115,103.12,103.1,103.11,101800000.0
2008-05-09 17:07:00,103.12,103.15,103.12,103.13,64400000.0
2008-05-09 17:08:00,103.135,103.14,103.12,103.13,104400000.0
2008-05-09 17:09:00,103.12,103.155,103.1,103.1,150000000.0
2008-05-09 17:10:00,103.1,103.115,103.07,103.1,59400000.0
2008-05-09 17:11:00,103.1,103.11,103.06,103.08,145499999.0
2008-05-09 17:12:00,103.08,103.09,103.07,103.08,76200000.0
2008-05-09 17:13:00,103.085,103.09,103.05,103.06,76900000.0
2008-05-09 17:14:00,103.065,103.08,103.0,103.01,111900000.0
2008-05-09 17:15:00,103.01,103.025,103.0,103.0,90100000.0
2008-05-09 17:16:00,103.005,103.02,102.99,103.01,79600000.0
2008-05-09 17:17:00,103.01,103.07,103.01,103.07,95800000.0
2008-05-09 17:18:00,103.07,103.07,103.05,103.055,57700000.0
2008-05-09 17:19:00,103.05,103.08,103.04,103.06,85200000.0
2008-05-09 17:20:00,103.06,103.08,103.055,103.075,51100000.0
2008-05-09 17:21:00,103.075,103.08,103.035,103.05,124600000.0
2008-05-09 17:22:00,103.045,103.05,103.015,103.02,68500000.0
2008-05-09 17:23:00,103.02,103.04,103.02,103.04,82100000.0
2008-05-09 17:24:00,103.04,103.04,103.01,103.03,125800000.0
2008-05-09 17:25:00,103.03,103.07,103.03,103.07,130200000.0
2008-05-09 17:26:00,103.065,103.105,103.06,103.09,80700000.0
2008-05-09 17:27:00,103.09,103.1,103.07,103.08,175500000.0
2008-05-09 17:28:00,103.08,103.135,103.08,103.1,237600000.0
2008-05-09 17:29:00,103.1,103.11,103.07,103.08,176300000.0
2008-05-09 17:30:00,103.08,103.13,103.08,103.13,186700000.0
2008-05-09 17:31:00,103.13,103.14,103.1,103.105,226800000.0
2008-05-09 17:32:00,103.105,103.105,103.035,103.055,175400000.0
2008-05-09 17:33:00,103.05,103.075,103.04,103.07,129200000.0
2008-05-09 17:34:00,103.07,103.07,103.04,103.04,316100000.0
2008-05-09 17:35:00,103.045,103.07,103.04,103.065,123300000.0
2008-05-09 17:36:00,103.065,103.07,103.04,103.04,78100000.0
2008-05-09 17:37:00,103.04,103.085,103.01,103.08,172600000.0
2008-05-09 17:38:00,103.07,103.07,103.035,103.045,96100000.0
2008-05-09 17:39:00,103.045,103.055,103.02,103.025,108900000.0
2008-05-09 17:40:00,103.02,103.04,103.02,103.03,139800000.0
2008-05-09 17:41:00,103.03,103.05,103.015,103.045,330400000.0
2008-05-09 17:42:00,103.04,103.05,103.03,103.045,102100000.0
2008-05-09 17:43:00,103.045,103.045,103.025,103.03,103200000.0
2008-05-09 17:44:00,103.03,103.055,103.01,103.015,283800000.0
2008-05-09 17:45:00,103.02,103.035,102.98,102.985,303900000.0
2008-05-09 17:46:00,102.99,102.99,102.93,102.94,185200000.0
2008-05-09 17:47:00,102.94,102.98,102.92,102.97,145700000.0
2008-05-09 17:48:00,102.98,102.995,102.97,102.995,69700000.0
2008-05-09 17:49:00,103.0,103.0,102.98,102.98,55000000.0
2008-05-09 17:50:00,102.985,102.99,102.95,102.96,165600000.0
2008-05-09 17:51:00,102.96,102.98,102.95,102.96,107700000.0
2008-05-09 17:52:00,102.965,102.97,102.935,102.94,69800000.0
2008-05-09 17:53:00,102.94,102.98,102.94,102.97,79500000.0
2008-05-09 17:54:00,102.97,103.005,102.965,102.99,73700000.0
2008-05-09 17:55:00,102.99,103.02,102.99,103.0,114800000.0
2008-05-09 17:56:00,103.0,103.02,103.0,103.01,74600000.0
2008-05-09 17:57:00,103.005,103.02,103.0,103.0,153800000.0
2008-05-09 17:58:00,103.0,103.03,103.0,103.025,130600000.0
2008-05-09 17:59:00,103.025,103.035,103.0,103.01,156500000.0
2008-05-09 18:00:00,103.015,103.03,103.005,103.01,130600000.0
2008-05-09 18:01:00,103.005,103.005,102.99,103.0,56500000.0
2008-05-09 18:02:00,103.0,103.0,102.98,102.985,106700000.0
2008-05-09 18:03:00,102.99,102.99,102.98,102.99,13000000.0
2008-05-09 18:04:00,102.99,102.995,102.98,102.99,44200000.0
2008-05-09 18:05:00,102.985,102.99,102.97,102.98,47300000.0
2008-05-09 18:06:00,102.985,102.99,102.98,102.99,33600000.0
2008-05-09 18:07:00,102.99,102.99,102.98,102.99,27400000.0
2008-05-09 18:08:00,102.985,102.99,102.98,102.98,21600000.0
2008-05-09 18:09:00,102.985,102.99,102.97,102.97,79100000.0
2008-05-09 18:10:00,102.97,103.01,102.97,103.0,143800000.0
2008-05-09 18:11:00,103.005,103.04,103.005,103.01,105600000.0
2008-05-09 18:12:00,103.01,103.02,103.0,103.01,18900000.0
2008-05-09 18:13:00,103.005,103.02,103.0,103.02,35400000.0
2008-05-09 18:14:00,103.015,103.02,102.99,102.995,48900000.0
2008-05-09 18:15:00,103.0,103.01,102.96,102.965,91400000.0
2008-05-09 18:16:00,102.96,102.97,102.945,102.96,51300000.0
2008-05-09 18:17:00,102.96,102.96,102.95,102.95,25000000.0
2008-05-09 18:18:00,102.95,102.95,102.93,102.935,59000000.0
2008-05-09 18:19:00,102.93,103.025,102.93,103.005,78200000.0
2008-05-09 18:20:00,103.005,103.03,103.005,103.02,67100000.0
2008-05-09 18:21:00,103.02,103.05,103.01,103.05,38400000.0
2008-05-09 18:22:00,103.05,103.05,103.02,103.02,10800000.0
2008-05-09 18:23:00,103.025,103.03,102.985,102.985,33200000.0
2008-05-09 18:24:00,102.99,103.0,102.98,102.98,38600000.0
2008-05-09 18:25:00,102.985,102.985,102.97,102.98,21000000.0
2008-05-09 18:26:00,102.975,102.995,102.975,102.99,28600000.0
2008-05-09 18:27:00,102.985,103.01,102.985,103.01,37500000.0
2008-05-09 18:28:00,103.005,103.01,102.99,103.0,38400000.0
2008-05-09 18:29:00,103.0,103.01,102.95,102.96,166700001.0
2008-05-09 18:30:00,102.96,102.98,102.96,102.97,101300000.0
2008-05-09 18:31:00,102.975,102.99,102.97,102.99,19500000.0
2008-05-09 18:32:00,102.99,102.99,102.95,102.96,51800000.0
2008-05-09 18:33:00,102.955,102.975,102.95,102.95,45000000.0
2008-05-09 18:34:00,102.95,102.96,102.945,102.95,44700000.0
2008-05-09 18:35:00,102.945,102.96,102.94,102.96,31400000.0
2008-05-09 18:36:00,102.965,102.985,102.965,102.975,44500000.0
2008-05-09 18:37:00,102.98,102.98,102.975,102.975,13200000.0
2008-05-09 18:38:00,102.98,102.98,102.97,102.97,18900000.0
2008-05-09 18:39:00,102.975,103.01,102.965,103.0,59400000.0
2008-05-09 18:40:00,103.0,103.0,102.995,103.0,13200000.0
2008-05-09 18:41:00,102.995,103.0,102.99,103.0,17700000.0
2008-05-09 18:42:00,102.995,103.01,102.99,103.005,36000000.0
2008-05-09 18:43:00,103.005,103.01,102.995,103.0,17100000.0
2008-05-09 18:44:00,102.995,103.01,102.995,103.01,21800000.0
2008-05-09 18:45:00,103.01,103.015,103.0,103.01,13200000.0
2008-05-09 18:46:00,103.02,103.025,102.985,102.99,74800000.0
2008-05-09 18:47:00,102.99,102.995,102.98,102.98,28000000.0
2008-05-09 18:48:00,102.98,103.01,102.965,103.01,49400000.0
2008-05-09 18:49:00,103.01,103.01,103.0,103.0,83800000.0
2008-05-09 18:50:00,103.0,103.0,102.975,102.985,24500000.0
2008-05-09 18:51:00,102.99,102.99,102.99,102.99,2100000.0
2008-05-09 18:52:00,102.99,103.0,102.99,103.0,30500000.0
2008-05-09 18:53:00,103.0,103.0,102.95,102.97,110700000.0
2008-05-09 18:54:00,102.97,103.0,102.96,102.985,54600000.0
2008-05-09 18:55:00,102.985,102.99,102.975,102.99,37400000.0
2008-05-09 18:56:00,102.99,103.0,102.99,102.995,10200000.0
2008-05-09 18:57:00,103.0,103.01,102.995,103.005,32400000.0
2008-05-09 18:58:00,103.01,103.025,103.005,103.02,40600000.0
2008-05-09 18:59:00,103.02,103.05,103.02,103.03,67000000.0
2008-05-09 19:00:00,103.025,103.04,103.005,103.035,91300000.0
2008-05-09 19:01:00,103.04,103.04,103.02,103.025,47500000.0
2008-05-09 19:02:00,103.025,103.03,103.0,103.03,63700000.0
2008-05-09 19:03:00,103.03,103.05,103.03,103.04,93500001.0
2008-05-09 19:04:00,103.04,103.04,103.03,103.03,12700000.0
2008-05-09 19:05:00,103.03,103.03,103.02,103.025,18000000.0
2008-05-09 19:06:00,103.02,103.025,103.015,103.02,14400000.0
2008-05-09 19:07:00,103.015,103.025,103.01,103.025,21900000.0
2008-05-09 19:08:00,103.02,103.04,103.02,103.025,61000000.0
2008-05-09 19:09:00,103.02,103.03,102.97,102.985,76500000.0
2008-05-09 19:10:00,102.98,103.0,102.98,103.0,27300000.0
2008-05-09 19:11:00,103.0,103.01,102.99,102.99,45600000.0
2008-05-09 19:12:00,102.99,103.0,102.98,102.985,25000000.0
2008-05-09 19:13:00,102.99,102.995,102.98,102.99,53400000.0
2008-05-09 19:14:00,102.99,103.0,102.99,102.99,16100000.0
2008-05-09 19:15:00,102.99,102.99,102.97,102.99,60000000.0
2008-05-09 19:16:00,102.985,102.99,102.975,102.985,21900000.0
2008-05-09 19:17:00,102.98,102.98,102.965,102.97,44000000.0
2008-05-09 19:18:00,102.97,102.97,102.955,102.96,24900000.0
2008-05-09 19:19:00,102.96,102.97,102.96,102.965,25900000.0
2008-05-09 19:20:00,102.96,102.96,102.95,102.95,56500000.0
2008-05-09 19:21:00,102.96,102.96,102.95,102.95,96200000.0
2008-05-09 19:22:00,102.955,102.96,102.95,102.95,34600000.0
2008-05-09 19:23:00,102.955,102.97,102.955,102.97,17400000.0
2008-05-09 19:24:00,102.97,102.98,102.97,102.98,9700000.0
2008-05-09 19:25:00,102.975,102.985,102.975,102.985,16200000.0
2008-05-09 19:26:00,102.98,102.985,102.945,102.96,50500000.0
2008-05-09 19:27:00,102.96,102.97,102.96,102.97,15900000.0
2008-05-09 19:28:00,102.97,102.975,102.965,102.975,13400000.0
2008-05-09 19:29:00,102.975,102.98,102.97,102.975,30900000.0
2008-05-09 19:30:00,102.97,102.98,102.97,102.97,17100000.0
2008-05-09 19:31:00,102.97,102.97,102.935,102.96,53900000.0
2008-05-09 19:32:00,102.965,102.965,102.93,102.94,71500000.0
2008-05-09 19:33:00,102.94,102.95,102.93,102.93,34400000.0
2008-05-09 19:34:00,102.93,102.95,102.93,102.945,28400000.0
2008-05-09 19:35:00,102.94,102.945,102.92,102.94,84200000.0
2008-05-09 19:36:00,102.935,102.97,102.935,102.965,62200000.0
2008-05-09 19:37:00,102.965,102.97,102.955,102.96,9700000.0
2008-05-09 19:38:00,102.96,102.97,102.955,102.965,22300000.0
2008-05-09 19:39:00,102.97,102.98,102.91,102.92,68600000.0
2008-05-09 19:40:00,102.92,102.92,102.89,102.895,97600000.0
2008-05-09 19:41:00,102.89,102.895,102.88,102.89,90700000.0
2008-05-09 19:42:00,102.89,102.9,102.87,102.88,37700000.0
2008-05-09 19:43:00,102.88,102.895,102.88,102.885,11300000.0
2008-05-09 19:44:00,102.89,102.91,102.89,102.89,72700000.0
2008-05-09 19:45:00,102.89,102.9,102.885,102.885,43400000.0
2008-05-09 19:46:00,102.88,102.885,102.85,102.86,112600000.0
2008-05-09 19:47:00,102.86,102.87,102.85,102.87,29400000.0
2008-05-09 19:48:00,102.87,102.88,102.86,102.87,78500000.0
2008-05-09 19:49:00,102.87,102.87,102.855,102.865,82700000.0
2008-05-09 19:50:00,102.865,102.87,102.86,102.87,48600000.0
2008-05-09 19:51:00,102.875,102.885,102.87,102.875,8800000.0
2008-05-09 19:52:00,102.875,102.875,102.865,102.87,15800000.0
2008-05-09 19:53:00,102.87,102.89,102.87,102.88,49600000.0
2008-05-09 19:54:00,102.885,102.895,102.875,102.885,64600000.0
2008-05-09 19:55:00,102.89,102.895,102.885,102.89,79200000.0
2008-05-09 19:56:00,102.89,102.93,102.89,102.93,38800000.0
2008-05-09 19:57:00,102.93,102.965,102.93,102.96,115000000.0
2008-05-09 19:58:00,102.965,102.98,102.955,102.98,82000000.0
2008-05-09 19:59:00,102.98,102.98,102.97,102.975,100200000.0
2008-05-09 20:00:00,102.975,102.98,102.97,102.97,231000001.0
2008-05-09 20:01:00,102.975,102.975,102.965,102.965,35900000.0
2008-05-09 20:02:00,102.96,102.995,102.95,102.995,420000001.0
2008-05-09 20:03:00,102.99,102.99,102.975,102.975,521200001.0
2008-05-09 20:04:00,102.975,102.995,102.975,102.975,204800002.0
2008-05-09 20:05:00,102.975,102.975,102.93,102.94,206000000.0
2008-05-09 20:06:00,102.94,102.945,102.935,102.945,148400000.0
2008-05-09 20:07:00,102.945,102.95,102.915,102.92,273700001.0
2008-05-09 20:08:00,102.92,102.93,102.92,102.92,40000000.0
2008-05-09 20:09:00,102.92,102.935,102.92,102.93,16800000.0
2008-05-09 20:10:00,102.935,102.945,102.935,102.935,32600000.0
2008-05-09 20:11:00,102.94,102.94,102.91,102.93,41200000.0
2008-05-09 20:12:00,102.93,102.93,102.915,102.915,21300000.0
2008-05-09 20:13:00,102.915,102.915,102.9,102.9,76300000.0
2008-05-09 20:14:00,102.9,102.905,102.885,102.89,163500000.0
2008-05-09 20:15:00,102.89,102.935,102.89,102.93,120400000.0
2008-05-09 20:16:00,102.93,102.94,102.925,102.935,50600000.0
2008-05-09 20:17:00,102.935,102.94,102.93,102.94,11000000.0
2008-05-09 20:18:00,102.94,102.94,102.93,102.935,40400000.0
2008-05-09 20:19:00,102.935,102.94,102.905,102.92,120600000.0
2008-05-09 20:20:00,102.92,102.93,102.915,102.93,41000000.0
2008-05-09 20:21:00,102.93,102.955,102.91,102.955,324800001.0
2008-05-09 20:22:00,102.955,102.955,102.935,102.955,930700000.0
2008-05-09 20:23:00,102.955,102.96,102.945,102.95,760300007.0
2008-05-09 20:24:00,102.95,102.95,102.93,102.93,524200001.0
2008-05-09 20:25:00,102.93,102.94,102.93,102.93,118800000.0
2008-05-09 20:26:00,102.93,102.94,102.915,102.92,377800000.0
2008-05-09 20:27:00,102.92,102.925,102.89,102.9,519800000.0
2008-05-09 20:28:00,102.9,102.91,102.895,102.9,181000000.0
2008-05-09 20:29:00,102.9,102.9,102.89,102.89,48400000.0
2008-05-09 20:30:00,102.89,102.895,102.88,102.885,242000000.0
2008-05-09 20:31:00,102.89,102.9,102.87,102.88,335900000.0
2008-05-09 20:32:00,102.88,102.885,102.87,102.87,79600000.0
2008-05-09 20:33:00,102.87,102.91,102.87,102.9,202600000.0
2008-05-09 20:34:00,102.9,102.9,102.87,102.875,179000000.0
2008-05-09 20:35:00,102.87,102.885,102.87,102.88,229600000.0
2008-05-09 20:36:00,102.88,102.905,102.88,102.9,300600000.0
2008-05-09 20:37:00,102.9,102.905,102.89,102.895,168300000.0
2008-05-09 20:38:00,102.89,102.9,102.885,102.885,76200000.0
2008-05-09 20:39:00,102.885,102.885,102.85,102.86,626600000.0
2008-05-09 20:40:00,102.86,102.87,102.85,102.86,375100003.0
2008-05-09 20:41:00,102.86,102.865,102.86,102.86,330500003.0
2008-05-09 20:42:00,102.86,102.87,102.86,102.87,295299997.0
2008-05-09 20:43:00,102.87,102.88,102.87,102.88,343300002.0
2008-05-09 20:44:00,102.88,102.89,102.875,102.88,282700000.0
2008-05-09 20:45:00,102.875,102.89,102.875,102.89,266199999.0
2008-05-09 20:46:00,102.89,102.9,102.89,102.89,779800000.0
2008-05-09 20:47:00,102.89,102.91,102.89,102.91,248700000.0
2008-05-09 20:48:00,102.91,102.925,102.9,102.92,821699997.0
2008-05-09 20:49:00,102.92,102.93,102.9,102.9,774800002.0
2008-05-09 20:50:00,102.9,102.92,102.88,102.92,678700000.0
2008-05-09 20:51:00,102.92,102.92,102.9,102.9,462899999.0
2008-05-09 20:52:00,102.9,102.91,102.9,102.91,251000001.0
2008-05-09 20:53:00,102.91,102.92,102.9,102.905,342799999.0
2008-05-09 20:54:00,102.905,102.91,102.9,102.91,191700000.0
2008-05-09 20:55:00,102.915,102.94,102.91,102.93,798500006.0
2008-05-09 20:56:00,102.93,102.96,102.93,102.945,1019300004.0
2008-05-09 20:57:00,102.945,102.96,102.945,102.955,362799998.0
2008-05-09 20:58:00,102.955,102.96,102.945,102.955,288000000.0
2008-05-09 20:59:00,102.955,102.96,102.94,102.955,731599999.0
2008-05-09 21:00:00,102.955,102.955,102.925,102.925,684899996.0
2008-05-09 21:01:00,102.925,102.945,102.895,102.935,198200000.0
2008-05-09 21:02:00,102.93,102.935,102.92,102.93,37200000.0
2008-05-09 21:03:00,102.94,102.94,102.93,102.93,20500000.0
2008-05-09 21:04:00,102.93,102.945,102.925,102.925,139300000.0
2008-05-09 21:05:00,102.93,102.95,102.92,102.95,759300000.0
2008-05-09 21:06:00,102.95,102.96,102.945,102.955,515500000.0
2008-05-09 21:07:00,102.95,102.96,102.945,102.945,482699999.0
2008-05-09 21:08:00,102.945,102.96,102.94,102.94,363100000.0
2008-05-09 21:09:00,102.94,102.95,102.94,102.945,403199999.0
2008-05-09 21:10:00,102.945,102.96,102.935,102.94,553400000.0
2008-05-09 21:11:00,102.95,102.96,102.935,102.945,885300000.0
2008-05-09 21:12:00,102.945,102.95,102.945,102.945,240200000.0
2008-05-09 21:13:00,102.945,102.96,102.935,102.96,158000000.0
2008-05-09 21:14:00,102.945,102.945,102.93,102.935,324200001.0
2008-05-09 21:15:00,102.935,102.95,102.93,102.945,127400000.0
2008-05-09 21:16:00,102.945,102.95,102.935,102.94,148400000.0
2008-05-09 21:17:00,102.94,102.95,102.935,102.935,282700001.0
2008-05-09 21:18:00,102.94,102.94,102.935,102.94,82100000.0
2008-05-09 21:19:00,102.945,102.96,102.935,102.94,305450001.0
2008-05-09 21:20:00,102.95,102.95,102.94,102.95,58800000.0
2008-05-09 21:21:00,102.95,102.95,102.925,102.93,119050000.0
2008-05-09 21:22:00,102.94,102.94,102.9,102.92,575200000.0
2008-05-09 21:23:00,102.92,102.94,102.92,102.925,227400000.0
2008-05-09 21:24:00,102.925,102.925,102.92,102.92,75200000.0
2008-05-09 21:25:00,102.92,102.94,102.92,102.93,559500000.0
2008-05-09 21:26:00,102.93,102.945,102.93,102.94,337700001.0
2008-05-09 21:27:00,102.94,102.945,102.935,102.94,367300000.0
2008-05-09 21:28:00,102.94,102.95,102.925,102.93,672200005.0
2008-05-09 21:29:00,102.935,102.94,102.93,102.935,241100000.0
2008-05-09 21:30:00,102.935,102.96,102.93,102.95,787500006.0
2008-05-09 21:31:00,102.95,102.97,102.95,102.965,780999996.0
2008-05-09 21:32:00,102.965,102.98,102.955,102.975,756700004.0
2008-05-09 21:33:00,102.975,102.99,102.965,102.975,681400001.0
2008-05-09 21:34:00,102.975,103.0,102.975,102.995,464000000.0
2008-05-09 21:35:00,103.0,103.025,102.99,103.0,373088724.0
2008-05-09 21:36:00,103.0,103.0,102.97,102.98,352447102.0
2008-05-09 21:37:00,102.98,102.99,102.97,102.98,357800000.0
2008-05-09 21:38:00,102.98,103.0,102.98,102.99,322800001.0
2008-05-09 21:39:00,102.99,103.01,102.99,103.01,361300000.0
2008-05-09 21:40:00,103.01,103.02,103.01,103.02,387499999.0
2008-05-09 21:41:00,103.02,103.035,103.01,103.01,343000000.0
2008-05-09 21:42:00,103.015,103.03,103.015,103.03,47900000.0
2008-05-09 21:43:00,103.03,103.06,103.03,103.05,190900000.0
2008-05-09 21:44:00,103.05,103.06,103.04,103.04,360700000.0
2008-05-09 21:45:00,103.045,103.055,103.04,103.045,666600001.0
2008-05-09 21:46:00,103.04,103.045,102.99,103.01,689400001.0
2008-05-09 21:47:00,103.01,103.01,102.99,103.0,148300000.0
2008-05-09 21:48:00,102.995,103.0,102.99,102.995,114700001.0
2008-05-09 21:49:00,102.995,103.0,102.985,102.99,461600000.0
2008-05-09 21:50:00,102.99,102.995,102.975,102.98,228200000.0
2008-05-09 21:51:00,102.98,102.99,102.98,102.98,347200000.0
2008-05-09 21:52:00,102.98,102.985,102.97,102.985,216000000.0
2008-05-09 21:53:00,102.98,102.985,102.97,102.97,446000000.0
2008-05-09 21:54:00,102.97,102.985,102.97,102.975,59400000.0
2008-05-09 21:55:00,102.97,102.97,102.97,102.97,144500000.0
2008-05-09 21:57:00,102.97,102.97,102.965,102.97,38500000.0
2008-05-09 21:58:00,102.97,102.97,102.97,102.97,9600000.0
2008-05-09 21:59:00,102.97,102.98,102.95,102.95,976899999.0
2008-05-09 22:00:00,102.95,102.96,102.95,102.95,397900000.0
2008-05-09 22:01:00,102.95,102.96,102.95,102.96,215300000.0
2008-05-09 22:02:00,102.96,102.97,102.96,102.96,369400002.0
2008-05-09 22:03:00,102.96,102.98,102.96,102.975,658200007.0
2008-05-09 22:04:00,102.975,102.98,102.96,102.96,145300000.0
2008-05-09 22:05:00,102.96,102.98,102.955,102.96,469399997.0
2008-05-09 22:06:00,102.96,102.98,102.955,102.96,279100000.0
2008-05-09 22:07:00,102.96,102.97,102.96,102.96,369200000.0
2008-05-09 22:08:00,102.96,102.97,102.96,102.96,233599999.0
2008-05-09 22:09:00,102.96,102.97,102.96,102.96,462700000.0
2008-05-09 22:10:00,102.96,102.97,102.96,102.96,461500001.0
2008-05-09 22:11:00,102.96,102.96,102.95,102.96,375000000.0
2008-05-09 22:12:00,102.96,102.96,102.95,102.96,228600001.0
2008-05-09 22:13:00,102.96,102.96,102.95,102.96,39200000.0
2008-05-09 22:14:00,102.96,102.96,102.95,102.95,206400001.0
2008-05-09 22:15:00,102.95,102.95,102.915,102.93,622500000.0
2008-05-09 22:16:00,102.93,102.93,102.92,102.93,261300002.0
2008-05-09 22:17:00,102.93,102.93,102.93,102.93,52000000.0
2008-05-09 22:18:00,102.93,102.93,102.93,102.93,55200000.0
2008-05-09 22:19:00,102.93,102.93,102.895,102.91,300100000.0
2008-05-09 22:20:00,102.91,102.92,102.91,102.92,22300000.0
2008-05-09 22:21:00,102.92,102.92,102.92,102.92,186200000.0
2008-05-09 22:22:00,102.92,102.94,102.915,102.915,215100000.0
2008-05-09 22:23:00,102.92,102.92,102.92,102.92,98600000.0
2008-05-09 22:24:00,102.92,102.92,102.895,102.91,222800000.0
2008-05-09 22:25:00,102.91,102.91,102.9,102.9,90600000.0
2008-05-09 22:26:00,102.9,102.9,102.9,102.9,36800000.0
2008-05-09 22:27:00,102.9,102.9,102.875,102.88,297900000.0
2008-05-09 22:28:00,102.88,102.89,102.87,102.88,145700000.0
2008-05-09 22:29:00,102.88,102.88,102.87,102.88,360499999.0
2008-05-09 22:30:00,102.88,102.91,102.875,102.91,647899998.0
2008-05-09 22:31:00,102.91,102.92,102.91,102.91,123700000.0
2008-05-09 22:32:00,102.91,102.92,102.91,102.91,86900000.0
2008-05-09 22:33:00,102.91,102.91,102.91,102.91,84700000.0
2008-05-09 22:34:00,102.91,102.91,102.91,102.91,28300000.0
2008-05-09 22:35:00,102.91,102.91,102.91,102.91,34400000.0
2008-05-09 22:36:00,102.91,102.91,102.91,102.91,14400000.0
2008-05-09 22:37:00,102.91,102.91,102.9,102.9,72600000.0
2008-05-09 22:38:00,102.9,102.91,102.9,102.9,83500000.0
2008-05-09 22:39:00,102.9,102.9,102.875,102.88,179700000.0
2008-05-09 22:40:00,102.88,102.88,102.855,102.86,293900001.0
2008-05-09 22:41:00,102.86,102.86,102.85,102.85,187600000.0
2008-05-09 22:42:00,102.85,102.85,102.83,102.84,63200000.0
2008-05-09 22:43:00,102.84,102.84,102.82,102.82,121200000.0
2008-05-09 22:44:00,102.81,102.82,102.81,102.81,153100000.0
2008-05-09 22:45:00,102.81,102.82,102.8,102.8,206100000.0
2008-05-09 22:46:00,102.8,102.81,102.8,102.8,334600000.0
2008-05-09 22:47:00,102.8,102.83,102.8,102.82,149600000.0
2008-05-09 22:48:00,102.82,102.82,102.8,102.8,181600000.0
2008-05-09 22:49:00,102.8,102.82,102.8,102.81,170000000.0
2008-05-09 22:50:00,102.81,102.83,102.81,102.83,385600000.0
2008-05-09 22:51:00,102.83,102.83,102.82,102.82,83200000.0
2008-05-09 22:52:00,102.82,102.82,102.82,102.82,32000000.0
2008-05-09 22:53:00,102.82,102.82,102.81,102.82,51200000.0
2008-05-09 22:54:00,102.82,102.82,102.8,102.8,95200000.0
2008-05-09 22:55:00,102.8,102.82,102.8,102.82,43200000.0
2008-05-09 22:56:00,102.81,102.82,102.8,102.8,76800000.0
2008-05-09 22:57:00,102.8,102.82,102.8,102.82,59200000.0
2008-05-09 22:58:00,102.82,102.82,102.8,102.8,138400000.0
2008-05-09 22:59:00,102.81,102.84,102.79,102.8,220100000.0
2008-05-11 23:08:00,103.01,103.01,103.01,103.01,16400000.0
2008-05-11 23:09:00,103.01,103.01,102.925,102.97,83300000.0
2008-05-11 23:10:00,102.975,102.99,102.925,102.99,16700000.0
2008-05-11 23:11:00,102.915,102.99,102.915,102.97,179400000.0
2008-05-11 23:12:00,102.97,103.0,102.93,102.98,174400000.0
2008-05-11 23:13:00,102.98,103.0,102.94,102.95,60000000.0
2008-05-11 23:14:00,102.925,102.99,102.925,102.99,9500000.0
2008-05-11 23:16:00,102.99,102.99,102.99,102.99,2400000.0
2008-05-11 23:17:00,102.99,102.99,102.95,102.96,62800000.0
2008-05-11 23:18:00,102.965,103.0,102.965,102.99,70000000.0
2008-05-11 23:22:00,102.98,102.99,102.98,102.99,8800000.0
2008-05-11 23:23:00,102.99,102.99,102.96,102.96,108200000.0
2008-05-11 23:24:00,102.96,102.96,102.94,102.95,42000000.0
2008-05-11 23:25:00,102.95,102.95,102.95,102.95,36000000.0
2008-05-11 23:26:00,102.95,102.96,102.95,102.96,26000000.0
2008-05-11 23:27:00,102.96,102.97,102.96,102.96,46400000.0
2008-05-11 23:32:00,102.975,102.99,102.975,102.99,2200000.0
2008-05-11 23:33:00,102.99,102.99,102.99,102.99,800000.0
2008-05-11 23:34:00,102.99,102.99,102.99,102.99,1600000.0
2008-05-11 23:35:00,102.99,103.0,102.99,103.0,20400000.0
2008-05-11 23:36:00,102.99,103.03,102.99,103.03,38400000.0
2008-05-11 23:37:00,103.03,103.03,103.03,103.03,8000000.0
2008-05-11 23:38:00,103.03,103.03,103.02,103.03,50400000.0
2008-05-11 23:40:00,103.045,103.05,103.03,103.03,19400000.0
2008-05-11 23:41:00,103.03,103.03,102.945,102.95,5300000.0
2008-05-11 23:42:00,102.95,102.96,102.95,102.96,8800000.0
2008-05-11 23:43:00,102.96,102.985,102.96,102.985,10800000.0
2008-05-11 23:44:00,102.98,102.98,102.975,102.975,13200000.0
2008-05-11 23:50:00,102.97,102.975,102.97,102.975,10200000.0
2008-05-11 23:52:00,102.975,102.975,102.975,102.975,600000.0
2008-05-11 23:53:00,102.97,102.985,102.97,102.985,10400000.0
2008-05-11 23:54:00,102.995,102.995,102.96,102.98,65600000.0
2008-05-11 23:55:00,102.98,102.985,102.98,102.985,4600000.0
2008-05-11 23:56:00,102.98,102.98,102.98,102.98,31200000.0
2008-05-11 23:59:00,102.985,102.99,102.98,102.98,22600000.0
2008-05-12 00:00:00,102.98,103.01,102.98,103.01,126900000.0
2008-05-12 00:01:00,103.0,103.0,102.98,103.0,222400000.0
2008-05-12 00:02:00,103.0,103.0,102.96,102.98,215800000.0
2008-05-12 00:03:00,102.98,103.0,102.98,102.99,223399999.0
2008-05-12 00:04:00,102.99,103.01,102.985,103.0,170300000.0
2008-05-12 00:05:00,103.0,103.0,102.99,103.0,57600000.0
2008-05-12 00:06:00,103.0,103.0,102.94,103.0,212900000.0
2008-05-12 00:07:00,103.0,103.0,103.0,103.0,81600000.0
2008-05-12 00:08:00,103.0,103.08,102.99,103.05,422500000.0
2008-05-12 00:09:00,103.05,103.09,103.01,103.05,186900000.0
2008-05-12 00:10:00,103.05,103.06,103.04,103.06,127400000.0
2008-05-12 00:11:00,103.06,103.08,103.06,103.08,66600000.0
2008-05-12 00:12:00,103.08,103.08,103.06,103.06,124800001.0
2008-05-12 00:13:00,103.06,103.06,103.06,103.06,27200000.0
2008-05-12 00:14:00,103.06,103.06,103.06,103.06,4800000.0
2008-05-12 00:16:00,103.06,103.06,103.06,103.06,18400000.0
2008-05-12 00:17:00,103.06,103.06,103.04,103.05,98000000.0
2008-05-12 00:18:00,103.05,103.08,103.05,103.08,207000000.0
2008-05-12 00:19:00,103.08,103.08,103.08,103.08,33900000.0
2008-05-12 00:20:00,103.08,103.08,103.08,103.08,8300000.0
2008-05-12 00:21:00,103.08,103.09,103.08,103.09,152500000.0
2008-05-12 00:22:00,103.085,103.11,103.085,103.09,166500000.0
2008-05-12 00:23:00,103.09,103.11,103.085,103.09,618599990.0
2008-05-12 00:24:00,103.09,103.09,103.09,103.09,374800005.0
2008-05-12 00:25:00,103.08,103.09,103.08,103.08,357600003.0
2008-05-12 00:26:00,103.08,103.09,103.08,103.09,138999998.0
2008-05-12 00:27:00,103.09,103.09,103.07,103.08,285200000.0
2008-05-12 00:28:00,103.08,103.08,103.07,103.07,200800000.0
2008-05-12 00:29:00,103.07,103.07,103.05,103.05,176800000.0
2008-05-12 00:30:00,103.05,103.06,103.05,103.05,176200000.0
2008-05-12 00:31:00,103.05,103.08,103.04,103.07,226300000.0
2008-05-12 00:32:00,103.07,103.07,103.06,103.06,121900000.0
2008-05-12 00:33:00,103.06,103.06,103.06,103.06,37000000.0
2008-05-12 00:34:00,103.06,103.06,103.06,103.06,41400000.0
2008-05-12 00:35:00,103.06,103.06,102.935,103.0,232800000.0
2008-05-12 00:36:00,103.0,103.01,103.0,103.0,77600000.0
2008-05-12 00:37:00,103.0,103.02,103.0,103.02,124400000.0
2008-05-12 00:38:00,103.02,103.02,103.0,103.01,68000000.0
2008-05-12 00:39:00,103.01,103.02,103.01,103.02,20000000.0
2008-05-12 00:40:00,103.02,103.04,103.02,103.02,35900000.0
2008-05-12 00:41:00,103.02,103.03,103.02,103.03,10400000.0
2008-05-12 00:42:00,103.03,103.03,103.02,103.03,42000000.0
2008-05-12 00:43:00,103.03,103.03,103.03,103.03,12000000.0
2008-05-12 00:44:00,103.03,103.03,103.03,103.03,7200000.0
2008-05-12 00:45:00,103.03,103.03,103.0,103.0,53600000.0
2008-05-12 00:46:00,103.0,103.0,102.965,102.97,117200000.0
2008-05-12 00:47:00,102.98,102.985,102.935,102.97,290000000.0
2008-05-12 00:48:00,102.97,102.98,102.95,102.95,73000000.0
2008-05-12 00:49:00,102.95,102.95,102.95,102.95,124300000.0
2008-05-12 00:50:00,102.95,102.96,102.94,102.95,132800000.0
2008-05-12 00:51:00,102.95,102.96,102.95,102.955,41300000.0
2008-05-12 00:52:00,102.96,102.97,102.935,102.95,27800000.0
2008-05-12 00:53:00,102.95,102.95,102.93,102.935,134800000.0
2008-05-12 00:54:00,102.935,102.935,102.93,102.93,49800000.0
2008-05-12 00:55:00,102.93,102.93,102.9,102.9,59800000.0
2008-05-12 00:56:00,102.9,102.9,102.85,102.86,159000000.0
2008-05-12 00:57:00,102.86,102.88,102.84,102.84,184800000.0
2008-05-12 00:58:00,102.845,102.86,102.815,102.85,303500000.0
2008-05-12 00:59:00,102.85,102.86,102.85,102.86,31900000.0
2008-05-12 01:00:00,102.86,102.9,102.86,102.9,213400000.0
2008-05-12 01:01:00,102.9,102.92,102.895,102.9,51800000.0
2008-05-12 01:02:00,102.9,102.915,102.9,102.9,34100000.0
2008-05-12 01:03:00,102.87,102.89,102.865,102.88,42000000.0
2008-05-12 01:04:00,102.88,102.88,102.88,102.88,6000000.0
2008-05-12 01:05:00,102.88,102.88,102.88,102.88,28800000.0
2008-05-12 01:06:00,102.88,102.88,102.86,102.86,150900000.0
2008-05-12 01:07:00,102.86,102.88,102.86,102.865,89400000.0
2008-05-12 01:08:00,102.86,102.87,102.84,102.84,219800000.0
2008-05-12 01:09:00,102.84,102.84,102.8,102.815,446100000.0
2008-05-12 01:10:00,102.81,102.815,102.81,102.81,158700000.0
2008-05-12 01:11:00,102.8,102.81,102.79,102.81,274100000.0
2008-05-12 01:12:00,102.81,102.82,102.81,102.82,40100000.0
2008-05-12 01:13:00,102.82,102.83,102.815,102.83,84800000.0
2008-05-12 01:14:00,102.83,102.85,102.83,102.85,259200000.0
2008-05-12 01:15:00,102.865,102.87,102.865,102.87,57600000.0
2008-05-12 01:16:00,102.87,102.88,102.83,102.85,434700001.0
2008-05-12 01:17:00,102.85,102.85,102.825,102.825,124100000.0
2008-05-12 01:18:00,102.83,102.84,102.83,102.84,365100001.0
2008-05-12 01:19:00,102.84,102.84,102.81,102.81,374700001.0
2008-05-12 01:20:00,102.81,102.82,102.81,102.82,57600000.0
2008-05-12 01:21:00,102.82,102.835,102.82,102.82,113900000.0
2008-05-12 01:22:00,102.82,102.82,102.81,102.81,145500000.0
2008-05-12 01:23:00,102.81,102.81,102.77,102.77,446400000.0
2008-05-12 01:24:00,102.77,102.77,102.72,102.74,947200000.0
2008-05-12 01:25:00,102.74,102.75,102.74,102.75,370600000.0
2008-05-12 01:26:00,102.75,102.76,102.74,102.745,711900001.0
2008-05-12 01:27:00,102.75,102.755,102.75,102.755,15100000.0
2008-05-12 01:28:00,102.755,102.76,102.755,102.755,140500000.0
2008-05-12 01:29:00,102.76,102.765,102.76,102.765,36000000.0
2008-05-12 01:30:00,102.76,102.765,102.745,102.745,148900000.0
2008-05-12 01:31:00,102.745,102.745,102.7,102.7,296100000.0
2008-05-12 01:32:00,102.7,102.705,102.67,102.7,741300000.0
2008-05-12 01:33:00,102.7,102.735,102.69,102.72,700300000.0
2008-05-12 01:34:00,102.72,102.73,102.715,102.73,358000000.0
2008-05-12 01:35:00,102.735,102.735,102.73,102.73,259500000.0
2008-05-12 01:36:00,102.73,102.735,102.71,102.73,319600000.0
2008-05-12 01:37:00,102.73,102.745,102.73,102.74,422800000.0
2008-05-12 01:38:00,102.74,102.74,102.74,102.74,219199997.0
2008-05-12 01:39:00,102.75,102.76,102.74,102.75,220699999.0
2008-05-12 01:40:00,102.74,102.75,102.74,102.75,99500000.0
2008-05-12 01:41:00,102.75,102.76,102.74,102.75,232700000.0
2008-05-12 01:42:00,102.75,102.75,102.75,102.75,53500000.0
2008-05-12 01:43:00,102.745,102.75,102.74,102.75,171500000.0
2008-05-12 01:44:00,102.74,102.74,102.74,102.74,23000000.0
2008-05-12 01:45:00,102.74,102.74,102.71,102.72,378300000.0
2008-05-12 01:46:00,102.72,102.72,102.695,102.72,220000000.0
2008-05-12 01:47:00,102.72,102.73,102.72,102.72,364400000.0
2008-05-12 01:48:00,102.72,102.72,102.71,102.71,152300000.0
2008-05-12 01:49:00,102.715,102.72,102.7,102.71,286700000.0
2008-05-12 01:50:00,102.71,102.72,102.68,102.69,341100000.0
2008-05-12 01:51:00,102.69,102.72,102.655,102.69,806500000.0
2008-05-12 01:52:00,102.68,102.7,102.64,102.65,999900000.0
2008-05-12 01:53:00,102.65,102.66,102.57,102.59,1018200000.0
2008-05-12 01:54:00,102.59,102.63,102.59,102.62,811600000.0
2008-05-12 01:55:00,102.62,102.63,102.62,102.62,381700000.0
2008-05-12 01:56:00,102.62,102.62,102.58,102.58,286300000.0
2008-05-12 01:57:00,102.595,102.6,102.58,102.59,436900000.0
2008-05-12 01:58:00,102.59,102.6,102.58,102.59,538999999.0
2008-05-12 01:59:00,102.59,102.64,102.59,102.64,675900000.0
2008-05-12 02:00:00,102.64,102.66,102.61,102.61,566699999.0
2008-05-12 02:01:00,102.61,102.63,102.61,102.63,425900000.0
2008-05-12 02:02:00,102.63,102.65,102.62,102.65,737300000.0
2008-05-12 02:03:00,102.65,102.705,102.65,102.69,916300000.0
2008-05-12 02:04:00,102.69,102.695,102.68,102.68,520900005.0
2008-05-12 02:05:00,102.68,102.695,102.68,102.69,820700001.0
2008-05-12 02:06:00,102.685,102.69,102.67,102.67,378900001.0
2008-05-12 02:07:00,102.67,102.68,102.66,102.68,251800000.0
2008-05-12 02:08:00,102.68,102.68,102.66,102.66,542800000.0
2008-05-12 02:09:00,102.665,102.675,102.655,102.67,412700000.0
2008-05-12 02:10:00,102.67,102.67,102.66,102.67,277000000.0
2008-05-12 02:11:00,102.67,102.68,102.67,102.67,141000000.0
2008-05-12 02:12:00,102.67,102.69,102.67,102.69,320500000.0
2008-05-12 02:13:00,102.69,102.715,102.69,102.715,735400000.0
2008-05-12 02:14:00,102.71,102.72,102.71,102.71,134900000.0
2008-05-12 02:15:00,102.71,102.71,102.69,102.69,551100000.0
2008-05-12 02:16:00,102.69,102.71,102.69,102.7,351400000.0
2008-05-12 02:17:00,102.7,102.7,102.68,102.68,223800000.0
2008-05-12 02:18:00,102.68,102.715,102.68,102.715,393600000.0
2008-05-12 02:19:00,102.72,102.73,102.71,102.73,668500000.0
2008-05-12 02:20:00,102.73,102.76,102.73,102.75,449500001.0
2008-05-12 02:21:00,102.755,102.76,102.73,102.73,493299999.0
2008-05-12 02:22:00,102.73,102.73,102.69,102.725,1042199996.0
2008-05-12 02:23:00,102.725,102.73,102.72,102.73,194200000.0
2008-05-12 02:24:00,102.73,102.74,102.73,102.73,332100000.0
2008-05-12 02:25:00,102.73,102.735,102.73,102.735,50200000.0
2008-05-12 02:26:00,102.74,102.745,102.73,102.73,296100000.0
2008-05-12 02:27:00,102.73,102.73,102.72,102.72,119800000.0
2008-05-12 02:28:00,102.72,102.73,102.72,102.72,177800000.0
2008-05-12 02:29:00,102.72,102.74,102.7,102.71,625599999.0
2008-05-12 02:30:00,102.715,102.73,102.71,102.71,193400000.0
2008-05-12 02:31:00,102.71,102.72,102.68,102.69,226300000.0
2008-05-12 02:32:00,102.69,102.7,102.68,102.7,477900000.0
2008-05-12 02:33:00,102.7,102.7,102.69,102.69,118100000.0
2008-05-12 02:34:00,102.69,102.7,102.68,102.69,141100000.0
2008-05-12 02:35:00,102.69,102.71,102.69,102.7,207100000.0
2008-05-12 02:36:00,102.7,102.715,102.7,102.71,383100000.0
2008-05-12 02:37:00,102.71,102.73,102.705,102.73,313900000.0
2008-05-12 02:38:00,102.73,102.74,102.725,102.74,258400000.0
2008-05-12 02:39:00,102.74,102.77,102.74,102.77,638300001.0
2008-05-12 02:40:00,102.77,102.79,102.76,102.78,522100000.0
2008-05-12 02:41:00,102.78,102.8,102.78,102.79,412399998.0
2008-05-12 02:42:00,102.79,102.85,102.79,102.82,767100000.0
2008-05-12 02:43:00,102.82,102.83,102.815,102.815,338700000.0
2008-05-12 02:44:00,102.81,102.83,102.8,102.82,573900000.0
2008-05-12 02:45:00,102.82,102.82,102.8,102.82,569399998.0
2008-05-12 02:46:00,102.82,102.84,102.81,102.83,160100000.0
2008-05-12 02:47:00,102.84,102.84,102.815,102.83,419200000.0
2008-05-12 02:48:00,102.83,102.86,102.83,102.85,610400001.0
2008-05-12 02:49:00,102.85,102.86,102.85,102.86,349300000.0
2008-05-12 02:50:00,102.85,102.86,102.85,102.85,246400001.0
2008-05-12 02:51:00,102.85,102.86,102.85,102.85,298600000.0
2008-05-12 02:52:00,102.855,102.86,102.855,102.86,397600000.0
2008-05-12 02:53:00,102.86,102.88,102.86,102.87,250799999.0
2008-05-12 02:54:00,102.87,102.88,102.84,102.865,456700000.0
2008-05-12 02:55:00,102.87,102.89,102.86,102.88,545800002.0
2008-05-12 02:56:00,102.88,102.89,102.87,102.87,393300000.0
2008-05-12 02:57:00,102.87,102.88,102.86,102.87,256400000.0
2008-05-12 02:58:00,102.87,102.87,102.86,102.86,26500000.0
2008-05-12 03:00:00,102.86,102.87,102.85,102.86,154700000.0
2008-05-12 03:01:00,102.86,102.91,102.86,102.91,549700000.0
2008-05-12 03:02:00,102.91,102.95,102.91,102.93,163200000.0
2008-05-12 03:03:00,102.93,102.94,102.93,102.94,410100001.0
2008-05-12 03:04:00,102.94,103.01,102.94,102.98,815100004.0
2008-05-12 03:05:00,102.98,102.98,102.95,102.96,518000000.0
2008-05-12 03:06:00,102.96,102.97,102.95,102.96,570900000.0
2008-05-12 03:07:00,102.96,102.98,102.96,102.98,119700000.0
2008-05-12 03:08:00,102.98,103.0,102.96,103.0,334200000.0
2008-05-12 03:09:00,103.0,103.06,102.98,103.03,1066600000.0
2008-05-12 03:10:00,103.03,103.035,103.02,103.02,267700000.0
2008-05-12 03:11:00,103.02,103.025,103.01,103.01,649000001.0
2008-05-12 03:12:00,103.01,103.01,102.955,102.965,612399999.0
2008-05-12 03:13:00,102.965,102.985,102.96,102.98,368700000.0
2008-05-12 03:14:00,102.98,102.99,102.97,102.99,644600000.0
2008-05-12 03:15:00,102.99,103.01,102.985,103.0,610100000.0
2008-05-12 03:16:00,102.995,102.995,102.985,102.995,169100000.0
2008-05-12 03:17:00,102.995,103.0,102.99,102.99,76200000.0
2008-05-12 03:18:00,102.99,103.01,102.99,103.0,371800000.0
2008-05-12 03:19:00,103.0,103.0,102.99,102.99,81000000.0
2008-05-12 03:20:00,102.99,103.01,102.99,103.01,175600000.0
2008-05-12 03:21:00,103.01,103.01,103.0,103.0,241300000.0
2008-05-12 03:22:00,103.015,103.02,102.98,103.0,670100000.0
2008-05-12 03:23:00,103.0,103.0,102.95,102.97,725900000.0
2008-05-12 03:24:00,102.975,102.98,102.955,102.98,774400000.0
2008-05-12 03:25:00,102.98,102.99,102.96,102.96,356600000.0
2008-05-12 03:26:00,102.96,102.965,102.95,102.96,338499996.0
2008-05-12 03:27:00,102.96,102.97,102.96,102.96,179500000.0
2008-05-12 03:28:00,102.96,102.97,102.96,102.97,155900000.0
2008-05-12 03:29:00,102.97,102.97,102.95,102.955,179400000.0
2008-05-12 03:30:00,102.955,102.98,102.935,102.98,622400000.0
2008-05-12 03:31:00,102.98,103.01,102.98,103.01,188600000.0
2008-05-12 03:32:00,103.02,103.05,103.015,103.03,507800000.0
2008-05-12 03:33:00,103.03,103.06,103.02,103.06,405000000.0
2008-05-12 03:34:00,103.06,103.1,103.06,103.08,356500000.0
2008-05-12 03:35:00,103.08,103.08,103.03,103.04,1281400000.0
2008-05-12 03:36:00,103.045,103.05,103.04,103.05,947800000.0
2008-05-12 03:37:00,103.05,103.06,103.01,103.02,846600000.0
2008-05-12 03:38:00,103.02,103.03,103.01,103.01,519400000.0
2008-05-12 03:39:00,103.01,103.025,103.01,103.02,613400000.0
2008-05-12 03:40:00,103.02,103.03,103.02,103.02,383100001.0
2008-05-12 03:41:00,103.02,103.03,103.02,103.03,16700000.0
2008-05-12 03:42:00,103.03,103.03,103.02,103.03,17300000.0
2008-05-12 03:43:00,103.03,103.03,103.015,103.015,25700000.0
2008-05-12 03:44:00,103.015,103.015,103.0,103.0,230800000.0
2008-05-12 03:45:00,103.0,103.005,102.975,102.995,541600000.0
2008-05-12 03:46:00,103.0,103.01,103.0,103.01,124800000.0
2008-05-12 03:47:00,103.01,103.035,103.01,103.03,598799999.0
2008-05-12 03:48:00,103.035,103.05,103.03,103.05,408800003.0
2008-05-12 03:49:00,103.045,103.07,103.045,103.06,269200000.0
2008-05-12 03:50:00,103.06,103.09,103.06,103.08,752500000.0
2008-05-12 03:51:00,103.08,103.09,103.05,103.05,717800000.0
2008-05-12 03:52:00,103.05,103.05,103.03,103.03,462000000.0
2008-05-12 03:53:00,103.035,103.06,103.035,103.06,66800000.0
2008-05-12 03:54:00,103.06,103.06,103.06,103.06,190100000.0
2008-05-12 03:55:00,103.06,103.06,103.05,103.05,323100000.0
2008-05-12 03:56:00,103.05,103.05,103.035,103.05,457400000.0
2008-05-12 03:57:00,103.05,103.055,103.045,103.055,136700000.0
2008-05-12 03:58:00,103.055,103.08,103.05,103.08,259000000.0
2008-05-12 03:59:00,103.085,103.09,103.08,103.09,710600000.0
2008-05-12 04:00:00,103.09,103.13,103.085,103.125,790700000.0
2008-05-12 04:01:00,103.125,103.21,103.12,103.2,821200001.0
2008-05-12 04:02:00,103.2,103.225,103.19,103.2,1338600006.0
2008-05-12 04:03:00,103.2,103.2,103.19,103.19,970899993.0
2008-05-12 04:04:00,103.19,103.22,103.19,103.21,763499997.0
2008-05-12 04:05:00,103.21,103.22,103.21,103.21,183200001.0
2008-05-12 04:06:00,103.21,103.245,103.21,103.245,495500003.0
2008-05-12 04:07:00,103.245,103.27,103.235,103.24,848999999.0
2008-05-12 04:08:00,103.24,103.25,103.22,103.23,795200000.0
2008-05-12 04:09:00,103.23,103.24,103.23,103.23,622200000.0
2008-05-12 04:10:00,103.23,103.24,103.23,103.23,234200000.0
2008-05-12 04:11:00,103.23,103.23,103.22,103.22,300899999.0
2008-05-12 04:12:00,103.22,103.23,103.22,103.22,154900000.0
2008-05-12 04:13:00,103.22,103.22,103.22,103.22,40700000.0
2008-05-12 04:14:00,103.22,103.22,103.2,103.2,141800000.0
2008-05-12 04:15:00,103.2,103.205,103.19,103.19,645900000.0
2008-05-12 04:16:00,103.19,103.19,103.18,103.18,260400000.0
2008-05-12 04:17:00,103.18,103.205,103.17,103.2,393000000.0
2008-05-12 04:18:00,103.195,103.2,103.175,103.2,246400000.0
2008-05-12 04:19:00,103.2,103.2,103.19,103.19,121200000.0
2008-05-12 04:20:00,103.19,103.19,103.19,103.19,97000000.0
2008-05-12 04:21:00,103.19,103.2,103.19,103.19,159300000.0
2008-05-12 04:22:00,103.195,103.2,103.19,103.19,91900000.0
2008-05-12 04:23:00,103.195,103.2,103.19,103.19,117300000.0
2008-05-12 04:24:00,103.19,103.19,103.19,103.19,3000000.0
2008-05-12 04:25:00,103.19,103.19,103.19,103.19,91200000.0
2008-05-12 04:26:00,103.19,103.19,103.19,103.19,12000000.0
2008-05-12 04:27:00,103.19,103.19,103.17,103.18,195600000.0
2008-05-12 04:28:00,103.18,103.18,103.17,103.18,46200000.0
2008-05-12 04:29:00,103.175,103.18,103.17,103.17,229100000.0
2008-05-12 04:30:00,103.17,103.17,103.16,103.16,269800001.0
2008-05-12 04:31:00,103.16,103.16,103.15,103.16,243500000.0
2008-05-12 04:32:00,103.16,103.16,103.15,103.15,105700000.0
2008-05-12 04:33:00,103.15,103.16,103.15,103.15,132000000.0
2008-05-12 04:34:00,103.15,103.17,103.15,103.16,159100000.0
2008-05-12 04:35:00,103.16,103.17,103.16,103.17,268300000.0
2008-05-12 04:36:00,103.17,103.17,103.16,103.16,217900000.0
2008-05-12 04:37:00,103.16,103.17,103.16,103.17,117500000.0
2008-05-12 04:38:00,103.17,103.18,103.16,103.18,293900000.0
2008-05-12 04:39:00,103.18,103.19,103.18,103.19,95700000.0
2008-05-12 04:40:00,103.18,103.2,103.18,103.2,512700000.0
2008-05-12 04:41:00,103.2,103.22,103.19,103.2,721599999.0
2008-05-12 04:42:00,103.2,103.21,103.19,103.19,434400000.0
2008-05-12 04:43:00,103.19,103.22,103.19,103.22,375800000.0
2008-05-12 04:44:00,103.22,103.24,103.22,103.23,513400000.0
2008-05-12 04:45:00,103.23,103.24,103.23,103.24,547999998.0
2008-05-12 04:46:00,103.24,103.27,103.24,103.27,284000000.0
2008-05-12 04:47:00,103.27,103.31,103.27,103.295,702300004.0
2008-05-12 04:48:00,103.3,103.305,103.285,103.285,220300000.0
2008-05-12 04:49:00,103.28,103.305,103.28,103.305,204600000.0
2008-05-12 04:50:00,103.3,103.31,103.3,103.31,113000000.0
2008-05-12 04:51:00,103.31,103.33,103.31,103.33,108700000.0
2008-05-12 04:52:00,103.33,103.33,103.31,103.315,113400000.0
2008-05-12 04:53:00,103.315,103.32,103.31,103.32,156300000.0
2008-05-12 04:54:00,103.32,103.32,103.315,103.32,71900000.0
2008-05-12 04:55:00,103.32,103.33,103.32,103.325,237899999.0
2008-05-12 04:56:00,103.32,103.34,103.32,103.34,495299999.0
2008-05-12 04:57:00,103.34,103.38,103.34,103.37,479600000.0
2008-05-12 04:58:00,103.37,103.4,103.37,103.4,797100000.0
2008-05-12 04:59:00,103.4,103.4,103.38,103.4,560800004.0
2008-05-12 05:00:00,103.395,103.4,103.38,103.4,1053299996.0
2008-05-12 05:01:00,103.4,103.42,103.4,103.4,520399999.0
2008-05-12 05:02:00,103.4,103.41,103.39,103.4,961200002.0
2008-05-12 05:03:00,103.4,103.41,103.4,103.41,594099999.0
2008-05-12 05:04:00,103.41,103.44,103.4,103.43,922599998.0
2008-05-12 05:05:00,103.43,103.44,103.4,103.41,583899999.0
2008-05-12 05:06:00,103.41,103.42,103.4,103.41,625100001.0
2008-05-12 05:07:00,103.41,103.42,103.4,103.41,249400000.0
2008-05-12 05:08:00,103.41,103.41,103.41,103.41,20500000.0
2008-05-12 05:09:00,103.41,103.41,103.39,103.39,378599999.0
2008-05-12 05:10:00,103.39,103.4,103.39,103.39,594500000.0
2008-05-12 05:11:00,103.39,103.42,103.37,103.42,852599998.0
2008-05-12 05:12:00,103.42,103.445,103.42,103.43,947300005.0
2008-05-12 05:13:00,103.435,103.455,103.435,103.445,1470199992.0
2008-05-12 05:14:00,103.445,103.465,103.445,103.445,812499995.0
2008-05-12 05:15:00,103.445,103.445,103.43,103.43,327500002.0
2008-05-12 05:16:00,103.425,103.425,103.42,103.42,119200000.0
2008-05-12 05:17:00,103.42,103.43,103.39,103.4,690600000.0
2008-05-12 05:18:00,103.4,103.41,103.39,103.4,490199997.0
2008-05-12 05:19:00,103.4,103.4,103.38,103.38,420500000.0
2008-05-12 05:20:00,103.38,103.38,103.37,103.375,189800000.0
2008-05-12 05:21:00,103.38,103.38,103.37,103.37,149200000.0
2008-05-12 05:22:00,103.37,103.37,103.35,103.35,445200000.0
2008-05-12 05:23:00,103.35,103.36,103.35,103.36,110700000.0
2008-05-12 05:24:00,103.36,103.36,103.34,103.34,139700000.0
2008-05-12 05:25:00,103.34,103.34,103.33,103.34,220000000.0
2008-05-12 05:26:00,103.34,103.34,103.33,103.33,34000000.0
2008-05-12 05:27:00,103.33,103.33,103.32,103.33,89300000.0
2008-05-12 05:28:00,103.33,103.33,103.31,103.32,312700001.0
2008-05-12 05:29:00,103.32,103.33,103.32,103.33,146100000.0
2008-05-12 05:30:00,103.33,103.33,103.33,103.33,209000000.0
2008-05-12 05:31:00,103.34,103.37,103.34,103.37,340600000.0
2008-05-12 05:32:00,103.37,103.405,103.37,103.405,856800001.0
2008-05-12 05:33:00,103.41,103.44,103.41,103.44,115900000.0
2008-05-12 05:34:00,103.435,103.48,103.435,103.455,815550002.0
2008-05-12 05:35:00,103.46,103.47,103.46,103.465,201100000.0
2008-05-12 05:36:00,103.47,103.475,103.465,103.465,597599999.0
2008-05-12 05:37:00,103.465,103.47,103.465,103.465,480200000.0
2008-05-12 05:38:00,103.47,103.47,103.465,103.465,81200000.0
2008-05-12 05:39:00,103.465,103.47,103.465,103.465,51600000.0
2008-05-12 05:40:00,103.465,103.465,103.445,103.445,553900001.0
2008-05-12 05:41:00,103.45,103.465,103.44,103.455,1019000003.0
2008-05-12 05:42:00,103.455,103.455,103.455,103.455,278499998.0
2008-05-12 05:43:00,103.455,103.465,103.445,103.445,815800002.0
2008-05-12 05:44:00,103.445,103.45,103.445,103.445,658500009.0
2008-05-12 05:45:00,103.44,103.45,103.435,103.445,464100003.0
2008-05-12 05:46:00,103.445,103.455,103.445,103.445,1229700003.0
2008-05-12 05:47:00,103.445,103.48,103.445,103.465,1294800011.0
2008-05-12 05:48:00,103.465,103.48,103.435,103.445,1811700001.0
2008-05-12 05:49:00,103.445,103.465,103.445,103.465,663199999.0
2008-05-12 05:50:00,103.455,103.475,103.455,103.47,84200000.0
2008-05-12 05:51:00,103.475,103.48,103.47,103.475,287699998.0
2008-05-12 05:52:00,103.475,103.48,103.47,103.47,330499994.0
2008-05-12 05:53:00,103.48,103.485,103.465,103.475,524199998.0
2008-05-12 05:54:00,103.475,103.475,103.46,103.475,429799999.0
2008-05-12 05:55:00,103.475,103.475,103.455,103.465,807400000.0
2008-05-12 05:56:00,103.47,103.47,103.455,103.46,378399997.0
2008-05-12 05:57:00,103.46,103.465,103.455,103.455,176000002.0
2008-05-12 05:58:00,103.455,103.47,103.455,103.455,426100005.0
2008-05-12 05:59:00,103.455,103.455,103.42,103.42,715100002.0
2008-05-12 06:00:00,103.42,103.42,103.42,103.42,272200000.0
2008-05-12 06:01:00,103.43,103.43,103.42,103.42,190800000.0
2008-05-12 06:02:00,103.42,103.43,103.42,103.43,502900000.0
2008-05-12 06:03:00,103.44,103.45,103.43,103.445,324000001.0
2008-05-12 06:04:00,103.445,103.455,103.435,103.44,1143300004.0
2008-05-12 06:05:00,103.44,103.44,103.41,103.41,958699998.0
2008-05-12 06:06:00,103.41,103.41,103.36,103.38,1042300001.0
2008-05-12 06:07:00,103.37,103.38,103.37,103.38,370000000.0
2008-05-12 06:08:00,103.38,103.38,103.35,103.355,735500000.0
2008-05-12 06:09:00,103.355,103.375,103.355,103.37,603900000.0
2008-05-12 06:10:00,103.37,103.39,103.37,103.39,587300000.0
2008-05-12 06:11:00,103.39,103.4,103.39,103.4,515399999.0
2008-05-12 06:12:00,103.4,103.41,103.39,103.41,403300000.0
2008-05-12 06:13:00,103.405,103.405,103.33,103.34,987300001.0
2008-05-12 06:14:00,103.34,103.34,103.33,103.33,270899999.0
2008-05-12 06:15:00,103.33,103.33,103.28,103.29,406300000.0
2008-05-12 06:16:00,103.29,103.3,103.28,103.28,454700000.0
2008-05-12 06:17:00,103.285,103.3,103.285,103.29,414500000.0
2008-05-12 06:18:00,103.29,103.29,103.28,103.28,344700000.0
2008-05-12 06:19:00,103.28,103.28,103.25,103.25,224200000.0
2008-05-12 06:20:00,103.25,103.27,103.24,103.26,795900000.0
2008-05-12 06:21:00,103.26,103.26,103.23,103.23,745000000.0
2008-05-12 06:22:00,103.23,103.26,103.23,103.26,312500000.0
2008-05-12 06:23:00,103.26,103.27,103.26,103.26,461900003.0
2008-05-12 06:24:00,103.26,103.27,103.25,103.25,328400000.0
2008-05-12 06:25:00,103.25,103.26,103.25,103.26,157000000.0
2008-05-12 06:26:00,103.26,103.275,103.26,103.27,171300000.0
2008-05-12 06:27:00,103.27,103.27,103.26,103.26,21400000.0
2008-05-12 06:28:00,103.26,103.265,103.25,103.265,378900000.0
2008-05-12 06:29:00,103.265,103.275,103.26,103.275,248600000.0
2008-05-12 06:30:00,103.275,103.285,103.26,103.285,283300000.0
2008-05-12 06:31:00,103.285,103.295,103.28,103.295,96700000.0
2008-05-12 06:32:00,103.295,103.32,103.295,103.3,512900000.0
2008-05-12 06:33:00,103.305,103.31,103.305,103.31,6500000.0
2008-05-12 06:34:00,103.315,103.315,103.305,103.315,94700000.0
2008-05-12 06:35:00,103.32,103.365,103.32,103.36,566200001.0
2008-05-12 06:36:00,103.36,103.385,103.36,103.37,401300000.0
2008-05-12 06:37:00,103.37,103.37,103.36,103.36,36000000.0
2008-05-12 06:38:00,103.37,103.37,103.345,103.345,470900000.0
2008-05-12 06:39:00,103.345,103.35,103.33,103.35,194400000.0
2008-05-12 06:40:00,103.345,103.38,103.34,103.38,294500000.0
2008-05-12 06:41:00,103.38,103.385,103.37,103.37,281600000.0
2008-05-12 06:42:00,103.37,103.375,103.37,103.37,87600000.0
2008-05-12 06:43:00,103.37,103.37,103.36,103.37,243900000.0
2008-05-12 06:44:00,103.375,103.395,103.375,103.385,540400002.0
2008-05-12 06:45:00,103.39,103.39,103.375,103.375,471200001.0
2008-05-12 06:46:00,103.375,103.375,103.37,103.375,71200000.0
2008-05-12 06:47:00,103.37,103.375,103.37,103.37,182200000.0
2008-05-12 06:48:00,103.365,103.365,103.345,103.35,396400000.0
2008-05-12 06:49:00,103.345,103.345,103.34,103.345,149000000.0
2008-05-12 06:50:00,103.345,103.345,103.33,103.335,249400000.0
2008-05-12 06:51:00,103.335,103.335,103.32,103.32,134200000.0
2008-05-12 06:54:00,103.32,103.32,103.315,103.32,54100000.0
2008-05-12 06:55:00,103.32,103.32,103.32,103.32,54200000.0
2008-05-12 06:56:00,103.32,103.34,103.32,103.34,340300000.0
2008-05-12 06:57:00,103.34,103.34,103.335,103.34,104700000.0
2008-05-12 06:58:00,103.34,103.36,103.34,103.36,207100000.0
2008-05-12 06:59:00,103.36,103.365,103.36,103.365,71700000.0
2008-05-12 07:00:00,103.365,103.38,103.36,103.36,358400000.0
2008-05-12 07:01:00,103.36,103.37,103.36,103.36,193800000.0
2008-05-12 07:02:00,103.365,103.37,103.34,103.34,396400000.0
2008-05-12 07:03:00,103.345,103.355,103.345,103.35,238300000.0
2008-05-12 07:04:00,103.35,103.35,103.335,103.35,96400000.0
2008-05-12 07:05:00,103.35,103.35,103.33,103.33,318300002.0
2008-05-12 07:06:00,103.33,103.34,103.33,103.33,631700000.0
2008-05-12 07:07:00,103.34,103.34,103.33,103.335,177800000.0
2008-05-12 07:08:00,103.34,103.38,103.34,103.355,516300000.0
2008-05-12 07:09:00,103.37,103.37,103.35,103.35,279600000.0
2008-05-12 07:10:00,103.35,103.37,103.32,103.32,580300000.0
2008-05-12 07:11:00,103.32,103.325,103.32,103.325,137200000.0
2008-05-12 07:12:00,103.325,103.325,103.325,103.325,20800000.0
2008-05-12 07:13:00,103.325,103.325,103.32,103.32,99100000.0
2008-05-12 07:14:00,103.32,103.325,103.32,103.32,186500000.0
2008-05-12 07:15:00,103.32,103.32,103.28,103.28,535800000.0
2008-05-12 07:16:00,103.275,103.275,103.255,103.26,921700000.0
2008-05-12 07:17:00,103.26,103.28,103.26,103.28,167300000.0
2008-05-12 07:18:00,103.28,103.28,103.28,103.28,152100000.0
2008-05-12 07:19:00,103.28,103.29,103.28,103.29,266900000.0
2008-05-12 07:20:00,103.29,103.3,103.28,103.3,154700000.0
2008-05-12 07:21:00,103.3,103.305,103.285,103.305,160700001.0
2008-05-12 07:22:00,103.305,103.325,103.3,103.32,324600000.0
2008-05-12 07:23:00,103.32,103.32,103.305,103.31,383700000.0
2008-05-12 07:24:00,103.31,103.31,103.3,103.305,155100000.0
2008-05-12 07:25:00,103.31,103.32,103.31,103.32,186400000.0
2008-05-12 07:26:00,103.32,103.32,103.32,103.32,7200000.0
2008-05-12 07:27:00,103.32,103.32,103.31,103.315,119800000.0
2008-05-12 07:28:00,103.315,103.315,103.315,103.315,64400000.0
2008-05-12 07:29:00,103.315,103.33,103.315,103.32,97900000.0
2008-05-12 07:30:00,103.32,103.32,103.31,103.315,131099999.0
2008-05-12 07:31:00,103.315,103.315,103.31,103.31,327800000.0
2008-05-12 07:32:00,103.31,103.31,103.295,103.3,441100000.0
2008-05-12 07:33:00,103.3,103.31,103.3,103.31,97300000.0
2008-05-12 07:34:00,103.31,103.315,103.305,103.31,280900000.0
2008-05-12 07:35:00,103.32,103.32,103.32,103.32,12000000.0
2008-05-12 07:36:00,103.32,103.32,103.32,103.32,31200000.0
2008-05-12 07:37:00,103.32,103.32,103.32,103.32,9600000.0
2008-05-12 07:38:00,103.32,103.32,103.31,103.315,133900000.0
2008-05-12 07:39:00,103.315,103.315,103.3,103.31,182500000.0
2008-05-12 07:40:00,103.31,103.32,103.31,103.315,82600000.0
2008-05-12 07:41:00,103.315,103.32,103.315,103.32,43600000.0
2008-05-12 07:42:00,103.32,103.32,103.32,103.32,400000.0
2008-05-12 07:43:00,103.315,103.32,103.315,103.315,236100000.0
2008-05-12 07:44:00,103.315,103.315,103.31,103.31,105400000.0
2008-05-12 07:45:00,103.31,103.33,103.31,103.32,219300000.0
2008-05-12 07:46:00,103.32,103.33,103.32,103.33,30900000.0
2008-05-12 07:47:00,103.33,103.345,103.32,103.34,254300000.0
2008-05-12 07:48:00,103.34,103.35,103.34,103.34,99100000.0
2008-05-12 07:49:00,103.34,103.34,103.325,103.325,192500000.0
2008-05-12 07:50:00,103.33,103.335,103.325,103.33,82400000.0
2008-05-12 07:51:00,103.33,103.335,103.33,103.335,49800000.0
2008-05-12 07:52:00,103.33,103.335,103.33,103.33,206200000.0
2008-05-12 07:53:00,103.33,103.34,103.33,103.33,73700000.0
2008-05-12 07:54:00,103.34,103.34,103.33,103.335,81200000.0
2008-05-12 07:55:00,103.33,103.35,103.33,103.345,42900000.0
2008-05-12 07:56:00,103.34,103.345,103.33,103.33,91700000.0
2008-05-12 07:57:00,103.33,103.33,103.315,103.32,134000000.0
2008-05-12 07:58:00,103.325,103.325,103.31,103.31,115400000.0
2008-05-12 07:59:00,103.31,103.34,103.305,103.34,119300000.0
2008-05-12 08:00:00,103.34,103.34,103.33,103.335,183100001.0
2008-05-12 08:01:00,103.35,103.38,103.34,103.375,139700000.0
2008-05-12 08:02:00,103.375,103.38,103.35,103.355,471300003.0
2008-05-12 08:03:00,103.35,103.37,103.35,103.365,241200000.0
2008-05-12 08:04:00,103.365,103.37,103.32,103.33,421600001.0
2008-05-12 08:05:00,103.33,103.35,103.32,103.35,425299998.0
2008-05-12 08:06:00,103.35,103.36,103.34,103.35,482400002.0
2008-05-12 08:07:00,103.35,103.43,103.35,103.43,310200000.0
2008-05-12 08:08:00,103.43,103.475,103.42,103.45,441700000.0
2008-05-12 08:09:00,103.455,103.46,103.43,103.46,643399998.0
2008-05-12 08:10:00,103.465,103.57,103.46,103.55,772500002.0
2008-05-12 08:11:00,103.56,103.56,103.51,103.515,881900003.0
2008-05-12 08:12:00,103.51,103.535,103.485,103.485,267600001.0
2008-05-12 08:13:00,103.48,103.48,103.44,103.46,106700000.0
2008-05-12 08:14:00,103.46,103.48,103.46,103.475,133900000.0
2008-05-12 08:15:00,103.475,103.49,103.47,103.485,105900000.0
2008-05-12 08:16:00,103.485,103.49,103.48,103.485,78500000.0
2008-05-12 08:17:00,103.485,103.49,103.465,103.465,152200000.0
2008-05-12 08:18:00,103.47,103.49,103.46,103.47,253800001.0
2008-05-12 08:19:00,103.445,103.47,103.435,103.435,138700000.0
2008-05-12 08:20:00,103.435,103.46,103.42,103.445,163800000.0
2008-05-12 08:21:00,103.45,103.465,103.44,103.46,63100000.0
2008-05-12 08:22:00,103.47,103.475,103.45,103.46,105800000.0
2008-05-12 08:23:00,103.47,103.48,103.46,103.47,97600000.0
2008-05-12 08:24:00,103.47,103.47,103.405,103.42,159000000.0
2008-05-12 08:25:00,103.42,103.48,103.42,103.46,175200000.0
2008-05-12 08:26:00,103.46,103.465,103.425,103.44,126200000.0
2008-05-12 08:27:00,103.44,103.46,103.44,103.44,95500000.0
2008-05-12 08:28:00,103.44,103.45,103.425,103.43,90000000.0
2008-05-12 08:29:00,103.425,103.43,103.39,103.4,127100000.0
2008-05-12 08:30:00,103.4,103.405,103.38,103.395,94900000.0
2008-05-12 08:31:00,103.395,103.41,103.36,103.36,146600000.0
2008-05-12 08:32:00,103.36,103.405,103.35,103.38,125200000.0
2008-05-12 08:33:00,103.39,103.455,103.38,103.44,110200000.0
2008-05-12 08:34:00,103.445,103.45,103.415,103.42,207900000.0
2008-05-12 08:35:00,103.42,103.48,103.41,103.465,175900000.0
2008-05-12 08:36:00,103.47,103.48,103.42,103.44,166900000.0
2008-05-12 08:37:00,103.44,103.47,103.43,103.43,84800000.0
2008-05-12 08:38:00,103.43,103.46,103.4,103.455,181000000.0
2008-05-12 08:39:00,103.455,103.49,103.455,103.49,79700000.0
2008-05-12 08:40:00,103.49,103.505,103.435,103.45,152600000.0
2008-05-12 08:41:00,103.45,103.45,103.42,103.435,129100000.0
2008-05-12 08:42:00,103.44,103.465,103.43,103.465,175400000.0
2008-05-12 08:43:00,103.47,103.47,103.43,103.45,171500000.0
2008-05-12 08:44:00,103.455,103.48,103.435,103.48,95000000.0
2008-05-12 08:45:00,103.475,103.48,103.455,103.465,143100000.0
2008-05-12 08:46:00,103.455,103.46,103.44,103.44,72800000.0
2008-05-12 08:47:00,103.44,103.48,103.43,103.475,141500000.0
2008-05-12 08:48:00,103.47,103.485,103.47,103.475,59000000.0
2008-05-12 08:49:00,103.47,103.48,103.43,103.44,122400000.0
2008-05-12 08:50:00,103.44,103.44,103.425,103.425,156000000.0
2008-05-12 08:51:00,103.425,103.44,103.425,103.435,136100000.0
2008-05-12 08:52:00,103.44,103.445,103.43,103.44,104700000.0
2008-05-12 08:53:00,103.44,103.45,103.44,103.45,111900000.0
2008-05-12 08:54:00,103.45,103.48,103.45,103.46,176500000.0
2008-05-12 08:55:00,103.46,103.46,103.415,103.415,48900000.0
2008-05-12 08:56:00,103.41,103.42,103.39,103.39,154500000.0
2008-05-12 08:57:00,103.395,103.455,103.38,103.44,76700000.0
2008-05-12 08:58:00,103.44,103.46,103.425,103.455,94700000.0
2008-05-12 08:59:00,103.46,103.49,103.455,103.485,133600000.0
2008-05-12 09:00:00,103.485,103.54,103.48,103.54,156400000.0
2008-05-12 09:01:00,103.54,103.595,103.54,103.56,213700000.0
2008-05-12 09:02:00,103.565,103.57,103.54,103.55,130600000.0
2008-05-12 09:03:00,103.55,103.55,103.52,103.53,65700000.0
2008-05-12 09:04:00,103.53,103.56,103.52,103.56,102300000.0
2008-05-12 09:05:00,103.565,103.57,103.52,103.54,157300000.0
2008-05-12 09:06:00,103.545,103.655,103.545,103.625,232900002.0
2008-05-12 09:07:00,103.63,103.635,103.61,103.62,160600000.0
2008-05-12 09:08:00,103.62,103.625,103.6,103.61,182764990.0
2008-05-12 09:09:00,103.615,103.62,103.58,103.61,88500000.0
2008-05-12 09:10:00,103.61,103.63,103.61,103.62,79200000.0
2008-05-12 09:11:00,103.62,103.64,103.605,103.64,102400000.0
2008-05-12 09:12:00,103.635,103.65,103.62,103.64,146700000.0
2008-05-12 09:13:00,103.64,103.665,103.63,103.65,78100000.0
2008-05-12 09:14:00,103.655,103.735,103.65,103.73,119100000.0
2008-05-12 09:15:00,103.73,103.75,103.7,103.71,172537721.0
2008-05-12 09:16:00,103.71,103.73,103.7,103.72,139200000.0
2008-05-12 09:17:00,103.715,103.765,103.7,103.75,97400000.0
2008-05-12 09:18:00,103.75,103.78,103.74,103.76,91500000.0
2008-05-12 09:19:00,103.765,103.78,103.75,103.75,111000000.0
2008-05-12 09:20:00,103.74,103.76,103.73,103.74,135300000.0
2008-05-12 09:21:00,103.74,103.78,103.74,103.78,57300000.0
2008-05-12 09:22:00,103.78,103.79,103.755,103.77,94700000.0
2008-05-12 09:23:00,103.77,103.785,103.76,103.76,82150000.0
2008-05-12 09:24:00,103.765,103.77,103.73,103.73,82500000.0
2008-05-12 09:25:00,103.73,103.75,103.72,103.75,82300000.0
2008-05-12 09:26:00,103.75,103.75,103.73,103.74,35200000.0
2008-05-12 09:27:00,103.74,103.75,103.7,103.705,84100000.0
2008-05-12 09:28:00,103.705,103.705,103.66,103.665,125500000.0
2008-05-12 09:29:00,103.665,103.68,103.63,103.675,116600000.0
2008-05-12 09:30:00,103.675,103.68,103.655,103.67,95600000.0
2008-05-12 09:31:00,103.67,103.67,103.62,103.625,105200000.0
2008-05-12 09:32:00,103.625,103.66,103.625,103.65,103800000.0
2008-05-12 09:33:00,103.65,103.66,103.64,103.65,117100000.0
2008-05-12 09:34:00,103.65,103.66,103.63,103.63,58300000.0
2008-05-12 09:35:00,103.63,103.66,103.63,103.65,285400000.0
2008-05-12 09:36:00,103.65,103.695,103.65,103.67,144600000.0
2008-05-12 09:37:00,103.665,103.69,103.665,103.69,40400000.0
2008-05-12 09:38:00,103.69,103.725,103.69,103.715,128300000.0
2008-05-12 09:39:00,103.72,103.73,103.71,103.71,45900000.0
2008-05-12 09:40:00,103.715,103.72,103.69,103.7,81300000.0
2008-05-12 09:41:00,103.705,103.71,103.68,103.695,146600000.0
2008-05-12 09:42:00,103.695,103.71,103.68,103.69,147500001.0
2008-05-12 09:43:00,103.69,103.69,103.64,103.65,225600000.0
2008-05-12 09:44:00,103.65,103.66,103.64,103.65,111600000.0
2008-05-12 09:45:00,103.65,103.66,103.65,103.66,14000000.0
2008-05-12 09:46:00,103.66,103.66,103.635,103.64,37800000.0
2008-05-12 09:47:00,103.645,103.66,103.64,103.655,77700000.0
2008-05-12 09:48:00,103.655,103.68,103.64,103.67,120300000.0
2008-05-12 09:49:00,103.67,103.675,103.67,103.67,24600000.0
2008-05-12 09:50:00,103.665,103.705,103.66,103.7,104500000.0
2008-05-12 09:51:00,103.7,103.72,103.69,103.71,116300000.0
2008-05-12 09:52:00,103.715,103.74,103.71,103.73,106100000.0
2008-05-12 09:53:00,103.73,103.73,103.72,103.73,27500000.0
2008-05-12 09:54:00,103.73,103.75,103.72,103.75,92000000.0
2008-05-12 09:55:00,103.75,103.75,103.73,103.74,57100000.0
2008-05-12 09:56:00,103.735,103.74,103.73,103.74,71400000.0
2008-05-12 09:57:00,103.73,103.76,103.73,103.755,111600000.0
2008-05-12 09:58:00,103.75,103.755,103.74,103.745,71200000.0
2008-05-12 09:59:00,103.74,103.76,103.74,103.76,60800000.0
2008-05-12 10:00:00,103.76,103.765,103.75,103.755,52400000.0
2008-05-12 10:01:00,103.755,103.76,103.75,103.76,21800000.0
2008-05-12 10:02:00,103.76,103.76,103.74,103.755,73900000.0
2008-05-12 10:03:00,103.755,103.77,103.75,103.76,54400000.0
2008-05-12 10:04:00,103.76,103.77,103.76,103.76,42600000.0
2008-05-12 10:05:00,103.76,103.765,103.755,103.76,29800000.0
2008-05-12 10:06:00,103.76,103.77,103.755,103.765,45000000.0
2008-05-12 10:07:00,103.76,103.78,103.76,103.77,45300000.0
2008-05-12 10:08:00,103.775,103.81,103.77,103.79,99700000.0
2008-05-12 10:09:00,103.795,103.83,103.77,103.83,149400000.0
2008-05-12 10:10:00,103.83,103.86,103.83,103.84,198600000.0
2008-05-12 10:11:00,103.84,103.85,103.83,103.83,155900000.0
2008-05-12 10:12:00,103.835,103.84,103.815,103.83,94300000.0
2008-05-12 10:13:00,103.825,103.84,103.82,103.82,112000000.0
2008-05-12 10:14:00,103.82,103.84,103.81,103.83,104600000.0
2008-05-12 10:15:00,103.83,103.84,103.81,103.83,91500000.0
2008-05-12 10:16:00,103.83,103.85,103.83,103.845,78200000.0
2008-05-12 10:17:00,103.85,103.85,103.84,103.85,45300000.0
2008-05-12 10:18:00,103.85,103.86,103.82,103.82,71300000.0
2008-05-12 10:19:00,103.82,103.835,103.81,103.81,87700000.0
2008-05-12 10:20:00,103.81,103.82,103.805,103.82,56800000.0
2008-05-12 10:21:00,103.82,103.82,103.81,103.81,28400000.0
2008-05-12 10:22:00,103.815,103.87,103.81,103.855,170900000.0
2008-05-12 10:23:00,103.85,103.875,103.825,103.825,121100000.0
2008-05-12 10:24:00,103.825,103.825,103.78,103.79,127400000.0
2008-05-12 10:25:00,103.79,103.82,103.79,103.81,123100000.0
2008-05-12 10:26:00,103.81,103.84,103.81,103.81,113500000.0
2008-05-12 10:27:00,103.81,103.83,103.81,103.83,34200000.0
2008-05-12 10:28:00,103.825,103.825,103.8,103.81,91800000.0
2008-05-12 10:29:00,103.805,103.81,103.78,103.78,49900000.0
2008-05-12 10:30:00,103.785,103.79,103.78,103.78,27300000.0
2008-05-12 10:31:00,103.785,103.79,103.755,103.755,68400000.0
2008-05-12 10:32:00,103.76,103.78,103.745,103.77,56000000.0
2008-05-12 10:33:00,103.77,103.78,103.755,103.76,77400000.0
2008-05-12 10:34:00,103.76,103.795,103.76,103.79,38400000.0
2008-05-12 10:35:00,103.79,103.795,103.785,103.79,47800000.0
2008-05-12 10:36:00,103.8,103.81,103.76,103.78,167400002.0
2008-05-12 10:37:00,103.78,103.785,103.77,103.77,81700000.0
2008-05-12 10:38:00,103.78,103.79,103.77,103.77,68000000.0
2008-05-12 10:39:00,103.77,103.78,103.765,103.78,39300000.0
2008-05-12 10:40:00,103.78,103.83,103.78,103.825,68700000.0
2008-05-12 10:41:00,103.825,103.86,103.82,103.855,103800000.0
2008-05-12 10:42:00,103.85,103.85,103.805,103.82,78500000.0
2008-05-12 10:43:00,103.825,103.84,103.81,103.835,56900000.0
2008-05-12 10:44:00,103.83,103.85,103.825,103.84,40600000.0
2008-05-12 10:45:00,103.84,103.845,103.805,103.81,129300000.0
2008-05-12 10:46:00,103.81,103.81,103.77,103.775,94300000.0
2008-05-12 10:47:00,103.78,103.84,103.77,103.835,99200000.0
2008-05-12 10:48:00,103.835,103.87,103.83,103.86,118400000.0
2008-05-12 10:49:00,103.865,103.94,103.86,103.93,155100000.0
2008-05-12 10:50:00,103.93,103.945,103.925,103.93,118100000.0
2008-05-12 10:51:00,103.935,103.94,103.89,103.895,130700000.0
2008-05-12 10:52:00,103.9,103.91,103.89,103.9,119200000.0
2008-05-12 10:53:00,103.895,103.895,103.83,103.85,143800000.0
2008-05-12 10:54:00,103.85,103.87,103.84,103.86,125068374.0
2008-05-12 10:55:00,103.86,103.87,103.855,103.855,69700000.0
2008-05-12 10:56:00,103.85,103.86,103.825,103.85,113800000.0
2008-05-12 10:57:00,103.85,103.86,103.84,103.85,61300000.0
2008-05-12 10:58:00,103.85,103.86,103.84,103.845,96900000.0
2008-05-12 10:59:00,103.84,103.845,103.84,103.84,67000000.0
2008-05-12 11:00:00,103.84,103.85,103.805,103.82,95800000.0
2008-05-12 11:01:00,103.82,103.835,103.81,103.815,73700000.0
2008-05-12 11:02:00,103.815,103.83,103.78,103.82,97600000.0
2008-05-12 11:03:00,103.82,103.86,103.82,103.845,55600000.0
2008-05-12 11:04:00,103.845,103.845,103.805,103.815,84100000.0
2008-05-12 11:05:00,103.82,103.835,103.8,103.805,67500000.0
2008-05-12 11:06:00,103.81,103.815,103.8,103.8,36600000.0
2008-05-12 11:07:00,103.795,103.795,103.76,103.77,82400000.0
2008-05-12 11:08:00,103.77,103.78,103.76,103.775,55000000.0
2008-05-12 11:09:00,103.775,103.785,103.77,103.775,18000000.0
2008-05-12 11:10:00,103.775,103.785,103.75,103.77,99100000.0
2008-05-12 11:11:00,103.765,103.77,103.755,103.76,43700000.0
2008-05-12 11:12:00,103.76,103.76,103.75,103.75,40100000.0
2008-05-12 11:13:00,103.74,103.745,103.71,103.745,114000000.0
2008-05-12 11:14:00,103.74,103.75,103.735,103.745,60100000.0
2008-05-12 11:15:00,103.745,103.75,103.72,103.72,50500000.0
2008-05-12 11:16:00,103.72,103.72,103.71,103.72,77200000.0
2008-05-12 11:17:00,103.72,103.745,103.715,103.735,78600000.0
2008-05-12 11:18:00,103.74,103.755,103.735,103.755,56300000.0
2008-05-12 11:19:00,103.755,103.755,103.725,103.73,41900000.0
2008-05-12 11:20:00,103.73,103.75,103.72,103.74,58400000.0
2008-05-12 11:21:00,103.735,103.76,103.735,103.735,50600000.0
2008-05-12 11:22:00,103.74,103.74,103.73,103.735,10500000.0
2008-05-12 11:23:00,103.73,103.735,103.73,103.735,26500000.0
2008-05-12 11:24:00,103.74,103.755,103.74,103.755,36400000.0
2008-05-12 11:25:00,103.755,103.77,103.74,103.765,60900000.0
2008-05-12 11:26:00,103.76,103.77,103.74,103.74,38500000.0
2008-05-12 11:27:00,103.74,103.745,103.74,103.745,8065686.0
2008-05-12 11:28:00,103.75,103.75,103.73,103.73,14182843.0
2008-05-12 11:29:00,103.72,103.735,103.72,103.735,29000000.0
2008-05-12 11:30:00,103.74,103.76,103.74,103.745,55000000.0
2008-05-12 11:31:00,103.745,103.745,103.73,103.745,38400000.0
2008-05-12 11:32:00,103.75,103.76,103.745,103.755,27900000.0
2008-05-12 11:33:00,103.76,103.76,103.74,103.75,40100000.0
2008-05-12 11:34:00,103.75,103.75,103.735,103.75,31300000.0
2008-05-12 11:35:00,103.755,103.76,103.75,103.76,30900000.0
2008-05-12 11:36:00,103.755,103.775,103.75,103.77,79100001.0
2008-05-12 11:37:00,103.77,103.77,103.735,103.75,41000000.0
2008-05-12 11:38:00,103.755,103.77,103.75,103.76,23700000.0
2008-05-12 11:39:00,103.76,103.77,103.75,103.76,51000000.0
2008-05-12 11:40:00,103.765,103.78,103.76,103.77,42200000.0
2008-05-12 11:41:00,103.77,103.8,103.765,103.795,39900000.0
2008-05-12 11:42:00,103.8,103.82,103.79,103.81,34200000.0
2008-05-12 11:43:00,103.81,103.815,103.78,103.79,27100000.0
2008-05-12 11:44:00,103.785,103.785,103.775,103.775,17800000.0
2008-05-12 11:45:00,103.775,103.79,103.77,103.785,29500000.0
2008-05-12 11:46:00,103.78,103.79,103.78,103.785,10300000.0
2008-05-12 11:47:00,103.785,103.79,103.78,103.785,10800000.0
2008-05-12 11:48:00,103.78,103.79,103.78,103.79,5400000.0
2008-05-12 11:49:00,103.785,103.79,103.78,103.78,14600000.0
2008-05-12 11:50:00,103.775,103.785,103.775,103.78,9400000.0
2008-05-12 11:51:00,103.78,103.79,103.77,103.78,60100000.0
2008-05-12 11:52:00,103.78,103.855,103.775,103.85,88800000.0
2008-05-12 11:53:00,103.855,103.875,103.845,103.86,109300000.0
2008-05-12 11:54:00,103.865,103.87,103.84,103.86,64100000.0
2008-05-12 11:55:00,103.86,103.895,103.85,103.865,74500000.0
2008-05-12 11:56:00,103.865,103.875,103.85,103.86,53200000.0
2008-05-12 11:57:00,103.86,103.875,103.855,103.855,68100000.0
2008-05-12 11:58:00,103.86,103.86,103.84,103.855,28900000.0
2008-05-12 11:59:00,103.86,103.86,103.84,103.84,35000000.0
2008-05-12 12:00:00,103.84,103.845,103.835,103.84,17300000.0
2008-05-12 12:01:00,103.845,103.85,103.84,103.84,24300000.0
2008-05-12 12:02:00,103.845,103.845,103.835,103.84,18500000.0
2008-05-12 12:03:00,103.845,103.845,103.835,103.845,19100000.0
2008-05-12 12:04:00,103.845,103.85,103.84,103.845,28100000.0
2008-05-12 12:05:00,103.845,103.86,103.84,103.86,30800000.0
2008-05-12 12:06:00,103.87,103.875,103.85,103.85,39300000.0
2008-05-12 12:07:00,103.855,103.86,103.85,103.86,18700000.0
2008-05-12 12:08:00,103.855,103.86,103.84,103.85,38000000.0
2008-05-12 12:09:00,103.85,103.85,103.79,103.79,52900000.0
2008-05-12 12:10:00,103.785,103.79,103.76,103.765,47000000.0
2008-05-12 12:11:00,103.765,103.78,103.765,103.77,19800000.0
2008-05-12 12:12:00,103.765,103.77,103.75,103.75,24500000.0
2008-05-12 12:13:00,103.75,103.76,103.745,103.745,35700000.0
2008-05-12 12:14:00,103.75,103.75,103.73,103.74,38800000.0
2008-05-12 12:15:00,103.74,103.74,103.725,103.73,24700000.0
2008-05-12 12:16:00,103.73,103.74,103.725,103.74,25200000.0
2008-05-12 12:17:00,103.74,103.755,103.74,103.74,55400000.0
2008-05-12 12:18:00,103.74,103.75,103.73,103.74,35200000.0
2008-05-12 12:19:00,103.735,103.755,103.73,103.75,28000000.0
2008-05-12 12:20:00,103.745,103.75,103.73,103.73,30200000.0
2008-05-12 12:21:00,103.73,103.735,103.72,103.72,16400000.0
2008-05-12 12:22:00,103.73,103.73,103.72,103.72,10200000.0
2008-05-12 12:23:00,103.68,103.7,103.68,103.7,37200000.0
2008-05-12 12:24:00,103.69,103.71,103.665,103.675,149400000.0
2008-05-12 12:25:00,103.67,103.69,103.67,103.67,43300000.0
2008-05-12 12:26:00,103.67,103.68,103.65,103.66,68500000.0
2008-05-12 12:27:00,103.655,103.66,103.65,103.66,46600000.0
2008-05-12 12:28:00,103.66,103.67,103.65,103.665,46500000.0
2008-05-12 12:29:00,103.67,103.69,103.67,103.68,57500000.0
2008-05-12 12:30:00,103.675,103.69,103.675,103.685,16600000.0
2008-05-12 12:31:00,103.685,103.69,103.68,103.68,13500000.0
2008-05-12 12:32:00,103.68,103.685,103.68,103.68,6600000.0
2008-05-12 12:33:00,103.68,103.68,103.67,103.675,14300000.0
2008-05-12 12:34:00,103.67,103.675,103.665,103.665,15000000.0
2008-05-12 12:35:00,103.66,103.68,103.66,103.665,63200000.0
2008-05-12 12:36:00,103.67,103.67,103.65,103.655,51000000.0
2008-05-12 12:37:00,103.65,103.66,103.62,103.62,68200000.0
2008-05-12 12:38:00,103.615,103.63,103.61,103.625,55400000.0
2008-05-12 12:39:00,103.625,103.675,103.625,103.67,40200000.0
2008-05-12 12:40:00,103.67,103.7,103.65,103.68,85500000.0
2008-05-12 12:41:00,103.68,103.68,103.65,103.66,71400000.0
2008-05-12 12:42:00,103.655,103.675,103.655,103.67,58900000.0
2008-05-12 12:43:00,103.675,103.68,103.67,103.675,29700000.0
2008-05-12 12:44:00,103.68,103.68,103.665,103.665,32508000.0
2008-05-12 12:45:00,103.66,103.67,103.65,103.655,36600000.0
2008-05-12 12:46:00,103.66,103.67,103.65,103.66,47100000.0
2008-05-12 12:47:00,103.665,103.675,103.65,103.665,32600000.0
2008-05-12 12:48:00,103.66,103.68,103.66,103.675,20700000.0
2008-05-12 12:49:00,103.68,103.695,103.68,103.695,28000000.0
2008-05-12 12:50:00,103.7,103.705,103.695,103.695,33200000.0
2008-05-12 12:51:00,103.7,103.7,103.695,103.7,15500000.0
2008-05-12 12:52:00,103.705,103.75,103.7,103.74,152700000.0
2008-05-12 12:53:00,103.74,103.755,103.74,103.74,47000000.0
2008-05-12 12:54:00,103.74,103.77,103.74,103.755,29900000.0
2008-05-12 12:55:00,103.755,103.76,103.74,103.745,27600000.0
2008-05-12 12:56:00,103.75,103.76,103.74,103.745,56000000.0
2008-05-12 12:57:00,103.745,103.81,103.745,103.81,56400000.0
2008-05-12 12:58:00,103.805,103.86,103.795,103.86,123400000.0
2008-05-12 12:59:00,103.855,103.9,103.85,103.88,93800000.0
2008-05-12 13:00:00,103.875,103.885,103.855,103.86,111100000.0
2008-05-12 13:01:00,103.86,103.87,103.855,103.87,77500000.0
2008-05-12 13:02:00,103.865,103.885,103.86,103.88,91800000.0
2008-05-12 13:03:00,103.88,103.885,103.875,103.875,53900000.0
2008-05-12 13:04:00,103.875,103.875,103.85,103.865,20500000.0
2008-05-12 13:05:00,103.865,103.865,103.855,103.86,28700000.0
2008-05-12 13:06:00,103.855,103.855,103.84,103.845,56000000.0
2008-05-12 13:07:00,103.85,103.88,103.825,103.88,139900000.0
2008-05-12 13:08:00,103.875,103.88,103.875,103.88,2700000.0
2008-05-12 13:09:00,103.88,103.885,103.875,103.875,49600000.0
2008-05-12 13:10:00,103.875,103.945,103.875,103.935,130700000.0
2008-05-12 13:11:00,103.935,103.935,103.92,103.93,96200000.0
2008-05-12 13:12:00,103.93,103.935,103.92,103.93,34700000.0
2008-05-12 13:13:00,103.93,103.94,103.92,103.93,37900000.0
2008-05-12 13:14:00,103.925,103.93,103.91,103.92,93200000.0
2008-05-12 13:15:00,103.925,103.94,103.92,103.93,69800000.0
2008-05-12 13:16:00,103.93,103.94,103.93,103.93,29300000.0
2008-05-12 13:17:00,103.935,103.94,103.92,103.93,68400000.0
2008-05-12 13:18:00,103.93,103.93,103.92,103.93,15300000.0
2008-05-12 13:19:00,103.93,103.93,103.92,103.925,3400000.0
2008-05-12 13:20:00,103.92,103.93,103.92,103.93,39900000.0
2008-05-12 13:21:00,103.93,103.93,103.92,103.92,29500000.0
2008-05-12 13:22:00,103.92,103.95,103.92,103.94,37700000.0
2008-05-12 13:23:00,103.945,103.95,103.93,103.94,87800000.0
2008-05-12 13:24:00,103.94,103.97,103.935,103.965,107700000.0
2008-05-12 13:25:00,103.97,103.98,103.97,103.97,27700000.0
2008-05-12 13:26:00,103.97,103.98,103.96,103.97,61800000.0
2008-05-12 13:27:00,103.97,103.97,103.95,103.96,82400000.0
2008-05-12 13:28:00,103.96,103.96,103.95,103.96,30800000.0
2008-05-12 13:29:00,103.96,103.97,103.95,103.96,95500000.0
2008-05-12 13:30:00,103.96,103.98,103.94,103.97,115700000.0
2008-05-12 13:31:00,103.97,103.98,103.965,103.97,45400000.0
2008-05-12 13:32:00,103.97,103.99,103.955,103.96,101500000.0
2008-05-12 13:33:00,103.96,103.96,103.94,103.95,49000000.0
2008-05-12 13:34:00,103.955,103.96,103.95,103.96,40800000.0
2008-05-12 13:35:00,103.96,103.96,103.95,103.96,24900000.0
2008-05-12 13:36:00,103.96,103.98,103.96,103.97,81900000.0
2008-05-12 13:37:00,103.97,103.98,103.97,103.97,27700000.0
2008-05-12 13:38:00,103.97,103.97,103.97,103.97,800000.0
2008-05-12 13:39:00,103.97,103.97,103.95,103.965,43600000.0
2008-05-12 13:40:00,103.97,103.97,103.96,103.97,13100000.0
2008-05-12 13:41:00,103.97,103.97,103.97,103.97,31100000.0
2008-05-12 13:42:00,103.97,103.97,103.96,103.97,100400000.0
2008-05-12 13:43:00,103.97,104.01,103.97,104.0,124800000.0
2008-05-12 13:44:00,104.005,104.03,104.0,104.0,115400000.0
2008-05-12 13:45:00,104.0,104.02,104.0,104.02,77300000.0
2008-05-12 13:46:00,104.015,104.02,104.0,104.01,114300000.0
2008-05-12 13:47:00,104.01,104.03,104.01,104.015,83500000.0
2008-05-12 13:48:00,104.015,104.02,103.98,103.99,102200000.0
2008-05-12 13:49:00,103.985,104.0,103.98,103.99,109200000.0
2008-05-12 13:50:00,104.0,104.0,103.96,103.96,88500000.0
2008-05-12 13:51:00,103.96,103.96,103.91,103.92,142300000.0
2008-05-12 13:52:00,103.92,103.95,103.91,103.91,92700000.0
2008-05-12 13:53:00,103.915,103.93,103.91,103.92,32600000.0
2008-05-12 13:54:00,103.925,103.925,103.91,103.92,63800000.0
2008-05-12 13:55:00,103.92,103.925,103.92,103.92,7700000.0
2008-05-12 13:56:00,103.92,103.925,103.92,103.92,29200000.0
2008-05-12 13:57:00,103.92,103.92,103.91,103.91,46200000.0
2008-05-12 13:58:00,103.91,103.92,103.91,103.91,36600000.0
2008-05-12 13:59:00,103.91,103.92,103.91,103.915,10400000.0
2008-05-12 14:00:00,103.915,103.92,103.9,103.9,77000000.0
2008-05-12 14:01:00,103.9,103.92,103.88,103.89,169200000.0
2008-05-12 14:02:00,103.89,103.895,103.88,103.885,93900000.0
2008-05-12 14:03:00,103.885,103.9,103.88,103.885,98300000.0
2008-05-12 14:04:00,103.88,103.88,103.86,103.86,52200000.0
2008-05-12 14:05:00,103.86,103.86,103.82,103.83,107600000.0
2008-05-12 14:06:00,103.835,103.85,103.83,103.83,93900000.0
2008-05-12 14:07:00,103.835,103.84,103.825,103.835,49100000.0
2008-05-12 14:08:00,103.84,103.88,103.835,103.87,44540000.0
2008-05-12 14:09:00,103.87,103.885,103.87,103.88,30060000.0
2008-05-12 14:10:00,103.885,103.9,103.88,103.88,38640000.0
2008-05-12 14:11:00,103.88,103.905,103.88,103.905,6680000.0
2008-05-12 14:12:00,103.905,103.92,103.9,103.9,25460000.0
2008-05-12 14:13:00,103.9,103.915,103.89,103.915,37540000.0
2008-05-12 14:14:00,103.91,103.96,103.91,103.95,33800000.0
2008-05-12 14:15:00,103.95,103.96,103.91,103.95,57160000.0
2008-05-12 14:16:00,103.95,103.97,103.95,103.95,6000000.0
2008-05-12 14:17:00,103.94,103.96,103.93,103.94,42780000.0
2008-05-12 14:18:00,103.94,103.96,103.94,103.96,39580000.0
2008-05-12 14:19:00,103.97,103.97,103.94,103.945,71220000.0
2008-05-12 14:20:00,103.94,103.96,103.905,103.93,77280000.0
2008-05-12 14:21:00,103.925,103.945,103.92,103.93,20920000.0
2008-05-12 14:22:00,103.92,103.94,103.92,103.93,23780000.0
2008-05-12 14:23:00,103.93,103.97,103.92,103.965,28440000.0
2008-05-12 14:24:00,103.96,103.98,103.955,103.98,12680000.0
2008-05-12 14:25:00,103.975,103.98,103.95,103.95,27240000.0
2008-05-12 14:26:00,103.955,103.955,103.9,103.915,41020000.0
2008-05-12 14:27:00,103.92,103.92,103.9,103.9,25099999.0
2008-05-12 14:28:00,103.9,103.95,103.9,103.935,21480000.0
2008-05-12 14:29:00,103.94,103.955,103.93,103.95,7380000.0
2008-05-12 14:30:00,103.955,103.965,103.94,103.945,28300000.0
2008-05-12 14:31:00,103.95,103.95,103.93,103.945,25900000.0
2008-05-12 14:32:00,103.95,103.95,103.915,103.92,17980000.0
2008-05-12 14:33:00,103.92,103.93,103.9,103.92,19340000.0
2008-05-12 14:34:00,103.915,103.93,103.88,103.88,45300000.0
2008-05-12 14:35:00,103.88,103.895,103.87,103.88,45800000.0
2008-05-12 14:36:00,103.88,103.88,103.86,103.87,40780000.0
2008-05-12 14:37:00,103.87,103.88,103.865,103.87,13960000.0
2008-05-12 14:38:00,103.87,103.87,103.83,103.83,29500000.0
2008-05-12 14:39:00,103.83,103.855,103.82,103.84,60700000.0
2008-05-12 14:40:00,103.84,103.84,103.8,103.825,56540000.0
2008-05-12 14:41:00,103.83,103.865,103.825,103.84,26240000.0
2008-05-12 14:42:00,103.83,103.84,103.815,103.815,29540000.0
2008-05-12 14:43:00,103.815,103.815,103.75,103.77,62840000.0
2008-05-12 14:44:00,103.78,103.785,103.735,103.74,85360000.0
2008-05-12 14:45:00,103.74,103.745,103.695,103.695,75960000.0
2008-05-12 14:46:00,103.695,103.71,103.68,103.69,59220000.0
2008-05-12 14:47:00,103.69,103.7,103.67,103.68,63140000.0
2008-05-12 14:48:00,103.675,103.71,103.67,103.695,24960000.0
2008-05-12 14:49:00,103.69,103.7,103.675,103.675,20080000.0
2008-05-12 14:50:00,103.68,103.68,103.67,103.675,22480000.0
2008-05-12 14:51:00,103.675,103.69,103.67,103.675,38240000.0
2008-05-12 14:52:00,103.68,103.705,103.68,103.685,11180000.0
2008-05-12 14:53:00,103.69,103.705,103.69,103.7,5080000.0
2008-05-12 14:54:00,103.7,103.71,103.7,103.7,6840000.0
2008-05-12 14:55:00,103.7,103.72,103.7,103.71,48700000.0
2008-05-12 14:56:00,103.705,103.71,103.7,103.71,13300000.0
2008-05-12 14:57:00,103.705,103.73,103.705,103.725,41000000.0
2008-05-12 14:58:00,103.72,103.735,103.72,103.73,8200000.0
2008-05-12 14:59:00,103.73,103.75,103.72,103.75,32600000.0
2008-05-12 15:00:00,103.75,103.78,103.74,103.74,61820000.0
2008-05-12 15:01:00,103.74,103.76,103.7,103.73,88580000.0
2008-05-12 15:02:00,103.73,103.76,103.73,103.76,89100000.0
2008-05-12 15:03:00,103.76,103.77,103.73,103.73,66120000.0
2008-05-12 15:04:00,103.73,103.74,103.72,103.74,47700000.0
2008-05-12 15:05:00,103.74,103.83,103.74,103.785,24880000.0
2008-05-12 15:06:00,103.79,103.795,103.775,103.785,9680000.0
2008-05-12 15:07:00,103.785,103.795,103.78,103.79,7300000.0
2008-05-12 15:08:00,103.785,103.795,103.775,103.785,8400000.0
2008-05-12 15:09:00,103.79,103.815,103.785,103.8,15400000.0
2008-05-12 15:10:00,103.805,103.805,103.785,103.785,6000000.0
2008-05-12 15:11:00,103.785,103.805,103.775,103.805,7200000.0
2008-05-12 15:12:00,103.8,103.815,103.785,103.795,7700000.0
2008-05-12 15:13:00,103.795,103.805,103.785,103.8,9800000.0
2008-05-12 15:14:00,103.795,103.8,103.795,103.8,1600000.0
2008-05-12 15:15:00,103.795,103.815,103.79,103.815,6000000.0
2008-05-12 15:16:00,103.82,103.835,103.82,103.825,12400000.0
2008-05-12 15:17:00,103.83,103.84,103.825,103.835,2600000.0
2008-05-12 15:18:00,103.835,103.835,103.815,103.82,11680000.0
2008-05-12 15:19:00,103.825,103.825,103.805,103.815,9500000.0
2008-05-12 15:20:00,103.815,103.825,103.815,103.825,4400000.0
2008-05-12 15:21:00,103.82,103.825,103.815,103.825,2600000.0
2008-05-12 15:22:00,103.825,103.835,103.825,103.825,5800000.0
2008-05-12 15:23:00,103.825,103.825,103.82,103.825,1800000.0
2008-05-12 15:24:00,103.815,103.83,103.815,103.83,5800000.0
2008-05-12 15:25:00,103.82,103.83,103.81,103.83,15300000.0
2008-05-12 15:26:00,103.825,103.83,103.81,103.81,12660000.0
2008-05-12 15:27:00,103.82,103.82,103.775,103.78,30660000.0
2008-05-12 15:28:00,103.78,103.8,103.77,103.79,34000000.0
2008-05-12 15:29:00,103.785,103.8,103.775,103.78,12100000.0
2008-05-12 15:30:00,103.785,103.8,103.76,103.76,53700000.0
2008-05-12 15:31:00,103.77,103.81,103.76,103.79,71900000.0
2008-05-12 15:32:00,103.8,103.8,103.75,103.78,40880000.0
2008-05-12 15:33:00,103.78,103.78,103.76,103.76,49360000.0
2008-05-12 15:34:00,103.76,103.82,103.75,103.79,36140000.0
2008-05-12 15:35:00,103.785,103.79,103.7,103.7,74680000.0
2008-05-12 15:36:00,103.695,103.695,103.66,103.68,93340000.0
2008-05-12 15:37:00,103.68,103.705,103.665,103.7,83920000.0
2008-05-12 15:38:00,103.7,103.74,103.7,103.72,72060000.0
2008-05-12 15:39:00,103.72,103.735,103.71,103.715,53680000.0
2008-05-12 15:40:00,103.71,103.72,103.665,103.665,55780000.0
2008-05-12 15:41:00,103.66,103.66,103.61,103.63,53060000.0
2008-05-12 15:42:00,103.64,103.67,103.63,103.67,47060000.0
2008-05-12 15:43:00,103.68,103.7,103.665,103.69,54780000.0
2008-05-12 15:44:00,103.69,103.7,103.62,103.64,74760000.0
2008-05-12 15:45:00,103.64,103.68,103.63,103.64,46120000.0
2008-05-12 15:46:00,103.64,103.65,103.63,103.65,45860000.0
2008-05-12 15:47:00,103.65,103.675,103.645,103.675,27380000.0
2008-05-12 15:48:00,103.675,103.68,103.64,103.67,26000000.0
2008-05-12 15:49:00,103.665,103.7,103.645,103.67,38240000.0
2008-05-12 15:50:00,103.67,103.67,103.63,103.63,65460000.0
2008-05-12 15:51:00,103.64,103.67,103.615,103.66,44080000.0
2008-05-12 15:52:00,103.655,103.655,103.565,103.59,52360000.0
2008-05-12 15:53:00,103.59,103.6,103.57,103.575,54880000.0
2008-05-12 15:54:00,103.58,103.59,103.55,103.55,52640000.0
2008-05-12 15:55:00,103.55,103.565,103.54,103.55,61160000.0
2008-05-12 15:56:00,103.55,103.56,103.515,103.52,49600000.0
2008-05-12 15:57:00,103.52,103.545,103.51,103.525,29020000.0
2008-05-12 15:58:00,103.525,103.54,103.52,103.53,32760000.0
2008-05-12 15:59:00,103.535,103.55,103.525,103.54,48460000.0
2008-05-12 16:00:00,103.53,103.545,103.51,103.51,36980000.0
2008-05-12 16:01:00,103.51,103.51,103.42,103.475,42820000.0
2008-05-12 16:02:00,103.48,103.49,103.45,103.46,22640000.0
2008-05-12 16:03:00,103.455,103.49,103.43,103.475,14100000.0
2008-05-12 16:04:00,103.475,103.505,103.45,103.48,30820000.0
2008-05-12 16:05:00,103.475,103.48,103.425,103.45,96240000.0
2008-05-12 16:06:00,103.445,103.45,103.42,103.42,14080000.0
2008-05-12 16:07:00,103.425,103.45,103.42,103.42,69740001.0
2008-05-12 16:08:00,103.42,103.43,103.37,103.385,75760000.0
2008-05-12 16:09:00,103.385,103.4,103.38,103.39,32320000.0
2008-05-12 16:10:00,103.395,103.4,103.38,103.38,37300000.0
2008-05-12 16:11:00,103.38,103.42,103.37,103.41,29640000.0
2008-05-12 16:12:00,103.41,103.42,103.39,103.4,40440000.0
2008-05-12 16:13:00,103.395,103.395,103.38,103.39,29040000.0
2008-05-12 16:14:00,103.385,103.39,103.32,103.36,36770000.0
2008-05-12 16:15:00,103.355,103.37,103.34,103.365,78600000.0
2008-05-12 16:16:00,103.36,103.37,103.29,103.295,47600000.0
2008-05-12 16:17:00,103.3,103.33,103.26,103.3,70300000.0
2008-05-12 16:18:00,103.305,103.31,103.29,103.305,56400000.0
2008-05-12 16:19:00,103.3,103.335,103.3,103.335,25300000.0
2008-05-12 16:20:00,103.33,103.34,103.32,103.335,32300000.0
2008-05-12 16:21:00,103.33,103.33,103.31,103.315,35000000.0
2008-05-12 16:22:00,103.31,103.34,103.305,103.325,57100000.0
2008-05-12 16:23:00,103.33,103.37,103.32,103.36,65000000.0
2008-05-12 16:24:00,103.36,103.38,103.35,103.375,59100000.0
2008-05-12 16:25:00,103.37,103.4,103.37,103.395,51500000.0
2008-05-12 16:26:00,103.395,103.43,103.39,103.42,58400000.0
2008-05-12 16:27:00,103.425,103.445,103.42,103.445,26800000.0
2008-05-12 16:28:00,103.44,103.455,103.435,103.45,11400000.0
2008-05-12 16:29:00,103.455,103.475,103.445,103.45,21100000.0
2008-05-12 16:30:00,103.45,103.485,103.45,103.475,21200000.0
2008-05-12 16:31:00,103.47,103.495,103.465,103.48,9600000.0
2008-05-12 16:32:00,103.48,103.49,103.45,103.45,64400000.0
2008-05-12 16:33:00,103.45,103.51,103.44,103.5,37300000.0
2008-05-12 16:34:00,103.5,103.5,103.47,103.47,55400001.0
2008-05-12 16:35:00,103.47,103.51,103.47,103.495,214900002.0
2008-05-12 16:36:00,103.5,103.53,103.5,103.52,87300000.0
2008-05-12 16:37:00,103.525,103.62,103.52,103.61,48000000.0
2008-05-12 16:38:00,103.61,103.62,103.585,103.595,13300000.0
2008-05-12 16:39:00,103.6,103.625,103.595,103.605,13800000.0
2008-05-12 16:40:00,103.605,103.655,103.605,103.63,57500000.0
2008-05-12 16:41:00,103.63,103.63,103.61,103.62,34900000.0
2008-05-12 16:42:00,103.62,103.63,103.56,103.585,80500000.0
2008-05-12 16:43:00,103.59,103.6,103.57,103.57,46500000.0
2008-05-12 16:44:00,103.57,103.585,103.55,103.585,164800000.0
2008-05-12 16:45:00,103.585,103.645,103.57,103.635,55000000.0
2008-05-12 16:46:00,103.635,103.68,103.63,103.66,72800000.0
2008-05-12 16:47:00,103.66,103.68,103.655,103.665,48500000.0
2008-05-12 16:48:00,103.66,103.67,103.655,103.67,32600000.0
2008-05-12 16:49:00,103.685,103.71,103.68,103.68,40100000.0
2008-05-12 16:50:00,103.69,103.69,103.66,103.67,57000000.0
2008-05-12 16:51:00,103.67,103.68,103.67,103.68,41900000.0
2008-05-12 16:52:00,103.68,103.69,103.67,103.68,14000000.0
2008-05-12 16:53:00,103.67,103.7,103.655,103.66,64200000.0
2008-05-12 16:54:00,103.665,103.69,103.655,103.66,15000000.0
2008-05-12 16:55:00,103.665,103.68,103.65,103.65,14000000.0
2008-05-12 16:56:00,103.655,103.66,103.62,103.62,4300000.0
2008-05-12 16:57:00,103.62,103.62,103.585,103.605,13400000.0
2008-05-12 16:58:00,103.605,103.65,103.605,103.635,41500000.0
2008-05-12 16:59:00,103.63,103.66,103.6,103.65,1211000002.0
2008-05-12 17:00:00,103.65,103.66,103.62,103.645,705199999.0
2008-05-12 17:01:00,103.65,103.655,103.625,103.645,68000000.0
2008-05-12 17:02:00,103.645,103.655,103.645,103.65,15200000.0
2008-05-12 17:03:00,103.655,103.695,103.65,103.695,105400000.0
2008-05-12 17:04:00,103.695,103.735,103.695,103.72,118600000.0
2008-05-12 17:05:00,103.715,103.735,103.715,103.735,39100000.0
2008-05-12 17:06:00,103.74,103.77,103.74,103.76,83600000.0
2008-05-12 17:07:00,103.755,103.76,103.73,103.73,58400000.0
2008-05-12 17:08:00,103.72,103.755,103.72,103.74,63400000.0
2008-05-12 17:09:00,103.74,103.75,103.68,103.685,84100000.0
2008-05-12 17:10:00,103.69,103.715,103.69,103.705,41400000.0
2008-05-12 17:11:00,103.7,103.72,103.665,103.71,79400000.0
2008-05-12 17:12:00,103.705,103.745,103.705,103.745,94100000.0
2008-05-12 17:13:00,103.74,103.755,103.69,103.695,104200000.0
2008-05-12 17:14:00,103.695,103.705,103.67,103.67,30500000.0
2008-05-12 17:15:00,103.67,103.67,103.625,103.635,30200000.0
2008-05-12 17:16:00,103.635,103.66,103.625,103.65,14900000.0
2008-05-12 17:17:00,103.65,103.65,103.61,103.615,88800000.0
2008-05-12 17:18:00,103.61,103.62,103.585,103.595,28800000.0
2008-05-12 17:19:00,103.59,103.595,103.58,103.59,44100000.0
2008-05-12 17:20:00,103.59,103.63,103.59,103.62,47600000.0
2008-05-12 17:21:00,103.63,103.65,103.62,103.65,24400000.0
2008-05-12 17:22:00,103.65,103.655,103.625,103.65,26200000.0
2008-05-12 17:23:00,103.65,103.68,103.65,103.675,19600000.0
2008-05-12 17:24:00,103.68,103.72,103.68,103.71,29800000.0
2008-05-12 17:25:00,103.715,103.72,103.7,103.7,3800000.0
2008-05-12 17:26:00,103.7,103.7,103.68,103.7,32400000.0
2008-05-12 17:27:00,103.7,103.715,103.68,103.7,73800000.0
2008-05-12 17:28:00,103.705,103.705,103.635,103.65,35900000.0
2008-05-12 17:29:00,103.65,103.67,103.63,103.66,30700000.0
2008-05-12 17:30:00,103.66,103.66,103.6,103.62,25100000.0
2008-05-12 17:31:00,103.62,103.635,103.605,103.61,47500000.0
2008-05-12 17:32:00,103.62,103.64,103.6,103.63,46400000.0
2008-05-12 17:33:00,103.625,103.635,103.6,103.61,14100000.0
2008-05-12 17:34:00,103.61,103.625,103.605,103.615,14200000.0
2008-05-12 17:35:00,103.615,103.63,103.595,103.63,58600000.0
2008-05-12 17:36:00,103.63,103.635,103.615,103.62,89700000.0
2008-05-12 17:37:00,103.615,103.625,103.605,103.615,71400000.0
2008-05-12 17:38:00,103.615,103.62,103.585,103.62,123700000.0
2008-05-12 17:39:00,103.62,103.635,103.615,103.635,122900000.0
2008-05-12 17:40:00,103.635,103.695,103.635,103.68,73000000.0
2008-05-12 17:41:00,103.68,103.71,103.67,103.69,23600000.0
2008-05-12 17:42:00,103.69,103.705,103.67,103.67,19500000.0
2008-05-12 17:43:00,103.665,103.675,103.635,103.64,32200000.0
2008-05-12 17:44:00,103.645,103.65,103.615,103.65,386100002.0
2008-05-12 17:45:00,103.65,103.7,103.65,103.695,794900002.0
2008-05-12 17:46:00,103.69,103.715,103.69,103.69,1028400007.0
2008-05-12 17:47:00,103.69,103.695,103.665,103.675,460000000.0
2008-05-12 17:48:00,103.67,103.7,103.67,103.695,67900000.0
2008-05-12 17:49:00,103.695,103.73,103.695,103.725,61200000.0
2008-05-12 17:50:00,103.725,103.74,103.715,103.73,90600000.0
2008-05-12 17:51:00,103.72,103.735,103.7,103.73,22800000.0
2008-05-12 17:52:00,103.725,103.735,103.72,103.73,25900000.0
2008-05-12 17:53:00,103.73,103.75,103.72,103.75,777799998.0
2008-05-12 17:54:00,103.75,103.785,103.75,103.775,528300001.0
2008-05-12 17:55:00,103.775,103.795,103.765,103.785,36900000.0
2008-05-12 17:56:00,103.79,103.815,103.77,103.775,132899999.0
2008-05-12 17:57:00,103.77,103.795,103.77,103.795,140600000.0
2008-05-12 17:58:00,103.79,103.815,103.785,103.81,58500000.0
2008-05-12 17:59:00,103.815,103.84,103.81,103.83,106599999.0
2008-05-12 18:00:00,103.83,103.83,103.81,103.815,41000000.0
2008-05-12 18:01:00,103.81,103.815,103.78,103.8,38400000.0
2008-05-12 18:02:00,103.8,103.83,103.8,103.83,37400000.0
2008-05-12 18:03:00,103.83,103.83,103.82,103.825,12900000.0
2008-05-12 18:04:00,103.825,103.85,103.82,103.845,10900000.0
2008-05-12 18:05:00,103.84,103.85,103.825,103.84,27800000.0
2008-05-12 18:06:00,103.845,103.845,103.82,103.82,56700000.0
2008-05-12 18:07:00,103.82,103.835,103.805,103.835,91400000.0
2008-05-12 18:08:00,103.84,103.84,103.81,103.81,63500000.0
2008-05-12 18:09:00,103.81,103.82,103.805,103.82,39400000.0
2008-05-12 18:10:00,103.82,103.845,103.815,103.84,26200000.0
2008-05-12 18:11:00,103.84,103.845,103.84,103.84,5600000.0
2008-05-12 18:12:00,103.84,103.89,103.83,103.88,74300000.0
2008-05-12 18:13:00,103.88,103.895,103.88,103.89,78300000.0
2008-05-12 18:14:00,103.89,103.89,103.85,103.85,157500000.0
2008-05-12 18:15:00,103.85,103.85,103.825,103.83,60300000.0
2008-05-12 18:16:00,103.83,103.83,103.805,103.805,55900000.0
2008-05-12 18:17:00,103.8,103.81,103.79,103.79,52300000.0
2008-05-12 18:18:00,103.79,103.8,103.78,103.78,38400000.0
2008-05-12 18:19:00,103.77,103.78,103.75,103.76,100600000.0
2008-05-12 18:20:00,103.76,103.76,103.75,103.755,45800000.0
2008-05-12 18:21:00,103.755,103.76,103.75,103.75,74700000.0
2008-05-12 18:22:00,103.75,103.765,103.745,103.76,47600000.0
2008-05-12 18:23:00,103.765,103.795,103.765,103.785,60700000.0
2008-05-12 18:24:00,103.785,103.795,103.78,103.79,41800000.0
2008-05-12 18:25:00,103.79,103.79,103.76,103.77,109000000.0
2008-05-12 18:26:00,103.77,103.79,103.77,103.785,97000000.0
2008-05-12 18:27:00,103.79,103.82,103.785,103.81,45600000.0
2008-05-12 18:28:00,103.81,103.84,103.81,103.84,36900000.0
2008-05-12 18:29:00,103.835,103.835,103.83,103.83,5600000.0
2008-05-12 18:30:00,103.83,103.84,103.82,103.84,67400000.0
2008-05-12 18:31:00,103.84,103.87,103.84,103.86,71300000.0
2008-05-12 18:32:00,103.86,103.86,103.82,103.83,63400000.0
2008-05-12 18:33:00,103.83,103.86,103.83,103.86,38300000.0
2008-05-12 18:34:00,103.86,103.88,103.85,103.88,42400000.0
2008-05-12 18:35:00,103.875,103.89,103.86,103.87,71100000.0
2008-05-12 18:36:00,103.865,103.87,103.86,103.86,31600000.0
2008-05-12 18:37:00,103.86,103.86,103.84,103.84,35000000.0
2008-05-12 18:38:00,103.84,103.84,103.82,103.825,30000000.0
2008-05-12 18:39:00,103.83,103.83,103.81,103.82,40300000.0
2008-05-12 18:40:00,103.815,103.82,103.785,103.785,77800000.0
2008-05-12 18:41:00,103.785,103.83,103.78,103.83,103200000.0
2008-05-12 18:42:00,103.83,103.85,103.83,103.85,38800000.0
2008-05-12 18:43:00,103.845,103.85,103.825,103.825,46000000.0
2008-05-12 18:44:00,103.825,103.825,103.8,103.82,35800000.0
2008-05-12 18:45:00,103.82,103.835,103.81,103.815,62800000.0
2008-05-12 18:46:00,103.815,103.815,103.805,103.81,25200000.0
2008-05-12 18:47:00,103.81,103.82,103.8,103.82,33100000.0
2008-05-12 18:48:00,103.82,103.87,103.82,103.87,56200000.0
2008-05-12 18:49:00,103.87,103.87,103.81,103.82,77300000.0
2008-05-12 18:50:00,103.82,103.82,103.78,103.805,62000000.0
2008-05-12 18:51:00,103.805,103.81,103.765,103.77,69800000.0
2008-05-12 18:52:00,103.765,103.795,103.765,103.79,45400000.0
2008-05-12 18:53:00,103.79,103.82,103.78,103.82,55000000.0
2008-05-12 18:54:00,103.82,103.82,103.8,103.805,32000000.0
2008-05-12 18:55:00,103.8,103.8,103.78,103.78,74300000.0
2008-05-12 18:56:00,103.78,103.79,103.77,103.79,71800000.0
2008-05-12 18:57:00,103.79,103.79,103.75,103.76,48300000.0
2008-05-12 18:58:00,103.76,103.76,103.73,103.74,55100000.0
2008-05-12 18:59:00,103.735,103.74,103.67,103.68,126300000.0
2008-05-12 19:00:00,103.68,103.69,103.67,103.69,45000000.0
2008-05-12 19:01:00,103.69,103.74,103.69,103.73,31800000.0
2008-05-12 19:02:00,103.73,103.74,103.725,103.74,31400000.0
2008-05-12 19:03:00,103.74,103.74,103.725,103.73,23800000.0
2008-05-12 19:04:00,103.725,103.73,103.72,103.72,20600000.0
2008-05-12 19:05:00,103.72,103.72,103.675,103.68,39000000.0
2008-05-12 19:06:00,103.685,103.685,103.66,103.66,46800000.0
2008-05-12 19:07:00,103.66,103.66,103.65,103.65,45800000.0
2008-05-12 19:08:00,103.65,103.65,103.56,103.57,58800000.0
2008-05-12 19:09:00,103.57,103.6,103.57,103.6,53200000.0
2008-05-12 19:10:00,103.605,103.61,103.55,103.56,67200000.0
2008-05-12 19:11:00,103.56,103.59,103.56,103.58,34000000.0
2008-05-12 19:12:00,103.58,103.59,103.56,103.59,33200000.0
2008-05-12 19:13:00,103.59,103.64,103.59,103.64,44500000.0
2008-05-12 19:14:00,103.64,103.64,103.63,103.64,30400000.0
2008-05-12 19:15:00,103.64,103.64,103.58,103.58,30600000.0
2008-05-12 19:16:00,103.58,103.58,103.56,103.57,34600000.0
2008-05-12 19:17:00,103.575,103.62,103.575,103.62,29300000.0
2008-05-12 19:18:00,103.615,103.645,103.615,103.635,20600000.0
2008-05-12 19:19:00,103.63,103.645,103.63,103.64,39000000.0
2008-05-12 19:20:00,103.64,103.64,103.63,103.63,18400000.0
2008-05-12 19:21:00,103.63,103.645,103.625,103.625,32800000.0
2008-05-12 19:22:00,103.63,103.645,103.62,103.645,15200000.0
2008-05-12 19:23:00,103.65,103.675,103.63,103.67,54600000.0
2008-05-12 19:24:00,103.67,103.675,103.66,103.66,45400000.0
2008-05-12 19:25:00,103.66,103.665,103.655,103.66,42400000.0
2008-05-12 19:26:00,103.665,103.675,103.66,103.675,29600000.0
2008-05-12 19:27:00,103.68,103.68,103.65,103.65,24200000.0
2008-05-12 19:28:00,103.645,103.645,103.59,103.59,55900000.0
2008-05-12 19:29:00,103.59,103.59,103.555,103.575,54800000.0
2008-05-12 19:30:00,103.57,103.6,103.54,103.6,110900000.0
2008-05-12 19:31:00,103.6,103.625,103.585,103.615,67500000.0
2008-05-12 19:32:00,103.62,103.63,103.605,103.605,114400000.0
2008-05-12 19:33:00,103.61,103.63,103.58,103.63,65900000.0
2008-05-12 19:34:00,103.63,103.64,103.63,103.64,64800000.0
2008-05-12 19:35:00,103.64,103.64,103.615,103.62,35600000.0
2008-05-12 19:36:00,103.62,103.625,103.6,103.6,58200000.0
2008-05-12 19:37:00,103.6,103.605,103.6,103.6,29600000.0
2008-05-12 19:38:00,103.605,103.65,103.6,103.64,48700000.0
2008-05-12 19:39:00,103.64,103.65,103.63,103.63,38800000.0
2008-05-12 19:40:00,103.64,103.655,103.635,103.65,23800000.0
2008-05-12 19:41:00,103.655,103.655,103.64,103.645,37600000.0
2008-05-12 19:42:00,103.64,103.65,103.64,103.65,18000000.0
2008-05-12 19:43:00,103.65,103.65,103.635,103.64,18400000.0
2008-05-12 19:44:00,103.635,103.64,103.63,103.635,25400000.0
2008-05-12 19:45:00,103.635,103.65,103.635,103.65,36900000.0
2008-05-12 19:46:00,103.65,103.655,103.65,103.65,8400000.0
2008-05-12 19:47:00,103.65,103.655,103.64,103.64,50900000.0
2008-05-12 19:48:00,103.645,103.66,103.64,103.655,27400000.0
2008-05-12 19:49:00,103.66,103.69,103.655,103.67,55200000.0
2008-05-12 19:50:00,103.67,103.68,103.66,103.67,19000000.0
2008-05-12 19:51:00,103.67,103.67,103.64,103.64,31800000.0
2008-05-12 19:52:00,103.635,103.635,103.62,103.62,20400000.0
2008-05-12 19:53:00,103.63,103.64,103.625,103.64,5600000.0
2008-05-12 19:54:00,103.64,103.64,103.615,103.615,36600000.0
2008-05-12 19:55:00,103.61,103.61,103.59,103.6,38000000.0
2008-05-12 19:56:00,103.6,103.6,103.59,103.6,11200000.0
2008-05-12 19:57:00,103.6,103.62,103.6,103.62,50300000.0
2008-05-12 19:58:00,103.62,103.68,103.62,103.64,87700000.0
2008-05-12 19:59:00,103.64,103.65,103.63,103.63,41600000.0
2008-05-12 20:00:00,103.63,103.67,103.63,103.65,73200000.0
2008-05-12 20:01:00,103.655,103.66,103.63,103.64,57200000.0
2008-05-12 20:02:00,103.64,103.66,103.625,103.66,70600000.0
2008-05-12 20:03:00,103.655,103.685,103.645,103.68,70000000.0
2008-05-12 20:04:00,103.68,103.69,103.67,103.685,55400000.0
2008-05-12 20:05:00,103.68,103.7,103.68,103.7,19000000.0
2008-05-12 20:06:00,103.705,103.71,103.69,103.7,41000000.0
2008-05-12 20:07:00,103.7,103.7,103.67,103.68,19200000.0
2008-05-12 20:08:00,103.68,103.69,103.67,103.69,48800000.0
2008-05-12 20:09:00,103.69,103.74,103.69,103.74,37600000.0
2008-05-12 20:10:00,103.74,103.76,103.74,103.75,54100000.0
2008-05-12 20:11:00,103.745,103.75,103.74,103.74,25200000.0
2008-05-12 20:12:00,103.745,103.75,103.72,103.73,56600000.0
2008-05-12 20:13:00,103.73,103.73,103.69,103.7,55400000.0
2008-05-12 20:14:00,103.7,103.76,103.7,103.73,79300000.0
2008-05-12 20:15:00,103.725,103.725,103.7,103.71,24600000.0
2008-05-12 20:16:00,103.715,103.735,103.71,103.735,39000000.0
2008-05-12 20:17:00,103.735,103.755,103.735,103.75,39000000.0
2008-05-12 20:18:00,103.75,103.75,103.72,103.73,49000000.0
2008-05-12 20:19:00,103.73,103.735,103.73,103.73,32700000.0
2008-05-12 20:20:00,103.735,103.735,103.73,103.73,14200000.0
2008-05-12 20:21:00,103.73,103.73,103.72,103.73,51600000.0
2008-05-12 20:22:00,103.73,103.74,103.73,103.73,36100000.0
2008-05-12 20:23:00,103.73,103.73,103.72,103.73,32000000.0
2008-05-12 20:24:00,103.73,103.76,103.72,103.76,47700000.0
2008-05-12 20:25:00,103.76,103.82,103.76,103.81,146000000.0
2008-05-12 20:26:00,103.81,103.83,103.8,103.83,56700000.0
2008-05-12 20:27:00,103.83,103.83,103.82,103.83,30000000.0
2008-05-12 20:28:00,103.83,103.85,103.81,103.81,87900000.0
2008-05-12 20:29:00,103.81,103.82,103.8,103.815,39100000.0
2008-05-12 20:30:00,103.82,103.84,103.81,103.83,33500000.0
2008-05-12 20:31:00,103.83,103.86,103.83,103.86,41200000.0
2008-05-12 20:32:00,103.855,103.87,103.85,103.86,59600000.0
2008-05-12 20:33:00,103.865,103.87,103.86,103.86,23400000.0
2008-05-12 20:34:00,103.86,103.865,103.83,103.84,60800000.0
2008-05-12 20:35:00,103.84,103.86,103.84,103.86,65800000.0
2008-05-12 20:36:00,103.86,103.87,103.855,103.855,27200000.0
2008-05-12 20:37:00,103.855,103.87,103.83,103.83,32600000.0
2008-05-12 20:38:00,103.83,103.86,103.82,103.85,84600000.0
2008-05-12 20:39:00,103.845,103.845,103.845,103.845,2400000.0
2008-05-12 20:40:00,103.845,103.875,103.845,103.87,54000000.0
2008-05-12 20:41:00,103.87,103.9,103.87,103.89,106600000.0
2008-05-12 20:42:00,103.89,103.9,103.88,103.89,393900000.0
2008-05-12 20:43:00,103.89,103.9,103.89,103.89,205900000.0
2008-05-12 20:44:00,103.89,103.91,103.89,103.9,104000000.0
2008-05-12 20:45:00,103.9,103.9,103.86,103.88,157700000.0
2008-05-12 20:46:00,103.88,103.92,103.88,103.91,77900000.0
2008-05-12 20:47:00,103.905,103.905,103.88,103.89,78000000.0
2008-05-12 20:48:00,103.89,103.89,103.86,103.88,51200000.0
2008-05-12 20:49:00,103.875,103.88,103.86,103.88,56800000.0
2008-05-12 20:50:00,103.88,103.91,103.88,103.9,44400000.0
2008-05-12 20:51:00,103.9,103.92,103.9,103.91,36600000.0
2008-05-12 20:52:00,103.91,103.94,103.91,103.94,37400000.0
2008-05-12 20:53:00,103.935,103.935,103.915,103.92,64200000.0
2008-05-12 20:54:00,103.925,103.93,103.91,103.92,62400000.0
2008-05-12 20:55:00,103.92,103.935,103.92,103.93,18000000.0
2008-05-12 20:56:00,103.93,103.935,103.92,103.92,34700000.0
2008-05-12 20:57:00,103.925,103.925,103.905,103.91,67500000.0
2008-05-12 20:58:00,103.91,103.91,103.875,103.89,51400000.0
2008-05-12 20:59:00,103.89,103.895,103.875,103.88,37800000.0
2008-05-12 21:00:00,103.88,103.88,103.85,103.855,70000000.0
2008-05-12 21:01:00,103.85,103.85,103.83,103.84,75800000.0
2008-05-12 21:02:00,103.845,103.865,103.84,103.86,47100000.0
2008-05-12 21:03:00,103.86,103.86,103.85,103.85,26200000.0
2008-05-12 21:04:00,103.85,103.87,103.845,103.87,33000000.0
2008-05-12 21:05:00,103.875,103.88,103.82,103.83,95200000.0
2008-05-12 21:06:00,103.83,103.845,103.83,103.845,9800000.0
2008-05-12 21:07:00,103.85,103.87,103.84,103.87,49600000.0
2008-05-12 21:08:00,103.87,103.88,103.86,103.86,43300000.0
2008-05-12 21:09:00,103.86,103.87,103.825,103.825,41200000.0
2008-05-12 21:10:00,103.825,103.845,103.82,103.845,21400000.0
2008-05-12 21:11:00,103.84,103.845,103.83,103.83,23400000.0
2008-05-12 21:12:00,103.83,103.845,103.825,103.83,24400000.0
2008-05-12 21:13:00,103.835,103.835,103.82,103.83,34600000.0
2008-05-12 21:14:00,103.83,103.84,103.83,103.84,8500000.0
2008-05-12 21:15:00,103.84,103.84,103.83,103.83,13300000.0
2008-05-12 21:16:00,103.83,103.85,103.83,103.85,24500000.0
2008-05-12 21:17:00,103.85,103.86,103.845,103.86,20300000.0
2008-05-12 21:18:00,103.86,103.87,103.86,103.86,13100000.0
2008-05-12 21:19:00,103.85,103.87,103.85,103.87,9100000.0
2008-05-12 21:20:00,103.865,103.865,103.84,103.84,16000000.0
2008-05-12 21:21:00,103.84,103.855,103.84,103.85,10000000.0
2008-05-12 21:22:00,103.855,103.87,103.85,103.87,15500000.0
2008-05-12 21:23:00,103.87,103.89,103.86,103.89,24000000.0
2008-05-12 21:24:00,103.895,103.9,103.885,103.895,99400000.0
2008-05-12 21:25:00,103.895,103.92,103.89,103.895,120300000.0
2008-05-12 21:26:00,103.895,103.895,103.86,103.87,100200000.0
2008-05-12 21:27:00,103.875,103.875,103.855,103.865,37200000.0
2008-05-12 21:28:00,103.865,103.87,103.835,103.87,82300000.0
2008-05-12 21:29:00,103.87,103.9,103.865,103.895,72800000.0
2008-05-12 21:30:00,103.89,103.9,103.845,103.89,310200000.0
2008-05-12 21:31:00,103.885,103.91,103.885,103.895,88200000.0
2008-05-12 21:32:00,103.895,103.9,103.89,103.895,36800000.0
2008-05-12 21:33:00,103.895,103.93,103.895,103.92,103700000.0
2008-05-12 21:34:00,103.915,103.925,103.915,103.92,83400000.0
2008-05-12 21:35:00,103.92,103.935,103.92,103.92,215900000.0
2008-05-12 21:36:00,103.915,103.925,103.905,103.905,94400000.0
2008-05-12 21:37:00,103.905,103.905,103.895,103.895,137500000.0
2008-05-12 21:38:00,103.895,103.895,103.88,103.88,114700000.0
2008-05-12 21:39:00,103.88,103.9,103.88,103.895,163900000.0
2008-05-12 21:40:00,103.895,103.905,103.875,103.89,327200000.0
2008-05-12 21:41:00,103.885,103.915,103.885,103.915,213100000.0
2008-05-12 21:42:00,103.915,103.915,103.905,103.905,157100000.0
2008-05-12 21:43:00,103.91,103.91,103.905,103.905,12500000.0
2008-05-12 21:44:00,103.91,103.915,103.905,103.915,82400000.0
2008-05-12 21:45:00,103.915,103.93,103.905,103.915,225100000.0
2008-05-12 21:46:00,103.915,103.92,103.915,103.915,18100000.0
2008-05-12 21:47:00,103.915,103.92,103.915,103.915,53100000.0
2008-05-12 21:48:00,103.92,103.92,103.915,103.92,18700000.0
2008-05-12 21:49:00,103.92,103.93,103.92,103.925,37100000.0
2008-05-12 21:50:00,103.92,103.935,103.92,103.925,51300000.0
2008-05-12 21:51:00,103.925,103.935,103.925,103.925,21800000.0
2008-05-12 21:52:00,103.925,103.935,103.925,103.925,32400000.0
2008-05-12 21:53:00,103.93,103.93,103.925,103.925,2100000.0
2008-05-12 21:54:00,103.92,103.925,103.92,103.925,26300000.0
2008-05-12 21:55:00,103.925,103.925,103.925,103.925,1200000.0
2008-05-12 21:56:00,103.925,103.925,103.915,103.92,34200000.0
2008-05-12 21:57:00,103.925,103.925,103.915,103.915,2700000.0
2008-05-12 21:58:00,103.91,103.91,103.9,103.905,27800000.0
2008-05-12 21:59:00,103.905,103.935,103.905,103.93,34900000.0
2008-05-12 22:00:00,103.93,103.935,103.91,103.91,40800000.0
2008-05-12 22:01:00,103.915,103.93,103.915,103.93,2800000.0
2008-05-12 22:03:00,103.935,103.935,103.91,103.915,31200000.0
2008-05-12 22:04:00,103.91,103.915,103.91,103.915,29300000.0
2008-05-12 22:05:00,103.92,103.92,103.91,103.91,37100000.0
2008-05-12 22:06:00,103.91,103.915,103.905,103.91,20500000.0
2008-05-12 22:07:00,103.91,103.92,103.91,103.92,1400000.0
2008-05-12 22:08:00,103.915,103.915,103.885,103.9,75000000.0
2008-05-12 22:09:00,103.9,103.9,103.9,103.9,85200000.0
2008-05-12 22:10:00,103.9,103.905,103.9,103.9,51000000.0
2008-05-12 22:11:00,103.9,103.905,103.9,103.9,36800000.0
2008-05-12 22:12:00,103.9,103.905,103.89,103.89,22300000.0
2008-05-12 22:13:00,103.89,103.89,103.885,103.885,7800000.0
2008-05-12 22:14:00,103.88,103.895,103.865,103.865,30900000.0
2008-05-12 22:15:00,103.87,103.875,103.87,103.875,3600000.0
2008-05-12 22:16:00,103.875,103.875,103.87,103.87,2100000.0
2008-05-12 22:17:00,103.87,103.87,103.87,103.87,500000.0
2008-05-12 22:18:00,103.87,103.87,103.855,103.86,4600000.0
2008-05-12 22:19:00,103.86,103.865,103.86,103.865,5700000.0
2008-05-12 22:20:00,103.865,103.875,103.855,103.855,26700000.0
2008-05-12 22:21:00,103.855,103.865,103.805,103.82,143079999.0
2008-05-12 22:22:00,103.82,103.83,103.81,103.83,35120000.0
2008-05-12 22:23:00,103.83,103.835,103.83,103.835,7600000.0
2008-05-12 22:24:00,103.83,103.83,103.82,103.82,6600000.0
2008-05-12 22:25:00,103.82,103.82,103.82,103.82,1500000.0
2008-05-12 22:26:00,103.82,103.82,103.785,103.79,22000000.0
2008-05-12 22:27:00,103.79,103.8,103.79,103.795,19500000.0
2008-05-12 22:28:00,103.8,103.815,103.795,103.815,23300000.0
2008-05-12 22:29:00,103.82,103.82,103.795,103.795,22700000.0
2008-05-12 22:30:00,103.795,103.795,103.77,103.77,30440000.0
2008-05-12 22:31:00,103.77,103.79,103.76,103.77,38400000.0
2008-05-12 22:32:00,103.77,103.78,103.755,103.76,52980000.0
2008-05-12 22:33:00,103.755,103.785,103.755,103.785,7640000.0
2008-05-12 22:34:00,103.785,103.805,103.76,103.79,38700000.0
2008-05-12 22:35:00,103.78,103.78,103.76,103.77,6820000.0
2008-05-12 22:36:00,103.77,103.8,103.77,103.8,9880000.0
2008-05-12 22:37:00,103.8,103.8,103.8,103.8,12000000.0
2008-05-12 22:38:00,103.8,103.805,103.8,103.8,16200000.0
2008-05-12 22:39:00,103.8,103.805,103.79,103.805,23760000.0
2008-05-12 22:40:00,103.805,103.83,103.8,103.82,59240000.0
2008-05-12 22:41:00,103.8,103.83,103.8,103.805,21480000.0
2008-05-12 22:42:00,103.795,103.84,103.795,103.835,33100000.0
2008-05-12 22:43:00,103.835,103.84,103.83,103.835,14700000.0
2008-05-12 22:44:00,103.835,103.835,103.82,103.82,26300000.0
2008-05-12 22:45:00,103.82,103.84,103.82,103.83,15800000.0
2008-05-12 22:46:00,103.83,103.83,103.8,103.8,33400000.0
2008-05-12 22:47:00,103.8,103.805,103.8,103.8,5500000.0
2008-05-12 22:48:00,103.8,103.805,103.79,103.795,30980000.0
2008-05-12 22:49:00,103.8,103.8,103.795,103.8,8580000.0
2008-05-12 22:50:00,103.79,103.79,103.77,103.77,7000000.0
2008-05-12 22:51:00,103.77,103.78,103.76,103.765,15880000.0
2008-05-12 22:52:00,103.77,103.77,103.77,103.77,1600000.0
2008-05-12 22:53:00,103.77,103.77,103.75,103.77,31000000.0
2008-05-12 22:54:00,103.77,103.77,103.77,103.77,300000.0
2008-05-12 22:55:00,103.77,103.77,103.755,103.77,1780000.0
2008-05-12 22:56:00,103.76,103.76,103.755,103.755,25600000.0
2008-05-12 22:57:00,103.76,103.76,103.745,103.755,2400000.0
2008-05-12 22:58:00,103.755,103.76,103.755,103.755,37800000.0
2008-05-12 22:59:00,103.755,103.755,103.755,103.755,3500000.0
2008-05-12 23:00:00,103.755,103.755,103.71,103.72,49600000.0
2008-05-12 23:01:00,103.72,103.73,103.72,103.73,52000000.0
2008-05-12 23:02:00,103.74,103.76,103.73,103.75,128000000.0
2008-05-12 23:03:00,103.75,103.75,103.73,103.75,120000000.0
2008-05-12 23:04:00,103.75,103.75,103.73,103.75,120080000.0
2008-05-12 23:05:00,103.75,103.75,103.73,103.74,81300000.0
2008-05-12 23:06:00,103.74,103.78,103.74,103.78,160400000.0
2008-05-12 23:07:00,103.795,103.8,103.76,103.77,209040000.0
2008-05-12 23:08:00,103.77,103.77,103.77,103.77,36000000.0
2008-05-12 23:09:00,103.77,103.8,103.77,103.8,291800000.0
2008-05-12 23:10:00,103.8,103.8,103.77,103.79,184000000.0
2008-05-12 23:11:00,103.79,103.8,103.79,103.8,351799998.0
2008-05-12 23:12:00,103.8,103.8,103.8,103.8,24800000.0
2008-05-12 23:13:00,103.805,103.805,103.8,103.8,67360001.0
2008-05-12 23:14:00,103.8,103.805,103.8,103.8,83360000.0
2008-05-12 23:15:00,103.8,103.8,103.8,103.8,125800000.0
2008-05-12 23:16:00,103.8,103.8,103.77,103.775,53760000.0
2008-05-12 23:17:00,103.78,103.78,103.78,103.78,6080000.0
2008-05-12 23:18:00,103.78,103.78,103.77,103.77,106100000.0
2008-05-12 23:19:00,103.77,103.775,103.77,103.77,146960000.0
2008-05-12 23:20:00,103.77,103.78,103.77,103.77,64560000.0
2008-05-12 23:21:00,103.77,103.77,103.77,103.77,3800000.0
2008-05-12 23:22:00,103.77,103.77,103.77,103.77,4400000.0
2008-05-12 23:23:00,103.77,103.77,103.77,103.77,3800000.0
2008-05-12 23:24:00,103.77,103.77,103.77,103.77,3800000.0
2008-05-12 23:25:00,103.77,103.77,103.75,103.77,255280000.0
2008-05-12 23:26:00,103.775,103.78,103.77,103.77,220300000.0
2008-05-12 23:27:00,103.775,103.84,103.77,103.805,156440000.0
2008-05-12 23:28:00,103.82,103.83,103.785,103.795,51320000.0
2008-05-12 23:29:00,103.795,103.85,103.795,103.825,67640000.0
2008-05-12 23:30:00,103.83,103.85,103.805,103.84,112380000.0
2008-05-12 23:31:00,103.84,103.85,103.8,103.805,127180000.0
2008-05-12 23:32:00,103.82,103.82,103.8,103.8,75200000.0
2008-05-12 23:33:00,103.805,103.85,103.8,103.81,249080000.0
2008-05-12 23:34:00,103.82,103.82,103.81,103.81,51000000.0
2008-05-12 23:35:00,103.82,103.82,103.82,103.82,20700000.0
2008-05-12 23:36:00,103.82,103.82,103.81,103.81,38900000.0
2008-05-12 23:37:00,103.81,103.81,103.805,103.81,16760000.0
2008-05-12 23:38:00,103.81,103.81,103.81,103.81,18400000.0
2008-05-12 23:39:00,103.81,103.81,103.81,103.81,15900000.0
2008-05-12 23:40:00,103.81,103.81,103.81,103.81,23700000.0
2008-05-12 23:41:00,103.81,103.81,103.8,103.805,93900000.0
2008-05-12 23:42:00,103.815,103.84,103.815,103.84,38600000.0
2008-05-12 23:44:00,103.84,103.87,103.84,103.85,85100000.0
2008-05-12 23:45:00,103.85,103.85,103.85,103.85,21800000.0
2008-05-12 23:46:00,103.85,103.85,103.85,103.85,4200000.0
2008-05-12 23:47:00,103.85,103.85,103.825,103.825,82000000.0
2008-05-12 23:50:00,103.825,103.825,103.825,103.825,1800000.0
2008-05-12 23:51:00,103.825,103.84,103.825,103.84,9100000.0
2008-05-12 23:56:00,103.83,103.84,103.83,103.84,42400000.0
2008-05-12 23:57:00,103.84,103.84,103.84,103.84,10000000.0
2008-05-12 23:58:00,103.84,103.84,103.84,103.84,5000000.0
2008-05-12 23:59:00,103.84,103.84,103.84,103.84,5000000.0
2008-05-13 00:00:00,103.84,103.84,103.82,103.82,172200000.0
2008-05-13 00:01:00,103.82,103.83,103.82,103.83,19700000.0
2008-05-13 00:02:00,103.83,103.83,103.82,103.82,98500000.0
2008-05-13 00:04:00,103.82,103.825,103.82,103.82,108400000.0
2008-05-13 00:05:00,103.82,103.82,103.79,103.8,443200000.0
2008-05-13 00:06:00,103.8,103.8,103.78,103.78,733200001.0
2008-05-13 00:07:00,103.78,103.79,103.75,103.75,263600000.0
2008-05-13 00:08:00,103.75,103.75,103.73,103.74,606200000.0
2008-05-13 00:09:00,103.74,103.75,103.735,103.74,539000000.0
2008-05-13 00:10:00,103.74,103.74,103.72,103.735,221799999.0
2008-05-13 00:11:00,103.74,103.74,103.74,103.74,108600000.0
2008-05-13 00:12:00,103.74,103.74,103.74,103.74,184000000.0
2008-05-13 00:13:00,103.74,103.74,103.74,103.74,88400000.0
2008-05-13 00:15:00,103.74,103.74,103.74,103.74,59600000.0
2008-05-13 00:16:00,103.74,103.74,103.74,103.74,15000000.0
2008-05-13 00:17:00,103.74,103.74,103.74,103.74,15800000.0
2008-05-13 00:18:00,103.74,103.74,103.74,103.74,309400000.0
2008-05-13 00:19:00,103.74,103.75,103.735,103.745,91480000.0
2008-05-13 00:20:00,103.75,103.75,103.75,103.75,43000000.0
2008-05-13 00:24:00,103.75,103.765,103.75,103.765,197400000.0
2008-05-13 00:25:00,103.77,103.77,103.765,103.765,12400000.0
2008-05-13 00:26:00,103.77,103.77,103.765,103.77,156100000.0
2008-05-13 00:27:00,103.77,103.795,103.77,103.77,644960000.0
2008-05-13 00:28:00,103.77,103.775,103.77,103.775,182100000.0
2008-05-13 00:29:00,103.78,103.78,103.78,103.78,105600000.0
2008-05-13 00:30:00,103.78,103.78,103.78,103.78,19900000.0
2008-05-13 00:31:00,103.78,103.78,103.77,103.77,195700000.0
2008-05-13 00:32:00,103.77,103.77,103.765,103.765,40800000.0
2008-05-13 00:33:00,103.765,103.765,103.76,103.76,52499997.0
2008-05-13 00:35:00,103.765,103.77,103.76,103.76,375299992.0
2008-05-13 00:36:00,103.77,103.77,103.76,103.77,44979999.0
2008-05-13 00:37:00,103.77,103.77,103.76,103.76,107979998.0
2008-05-13 00:38:00,103.76,103.77,103.76,103.76,126959999.0
2008-05-13 00:39:00,103.76,103.77,103.76,103.76,225439995.0
2008-05-13 00:40:00,103.76,103.77,103.76,103.76,309899996.0
2008-05-13 00:41:00,103.76,103.77,103.76,103.765,165400000.0
2008-05-13 00:42:00,103.77,103.77,103.76,103.77,293899999.0
2008-05-13 00:43:00,103.765,103.78,103.76,103.775,105219998.0
2008-05-13 00:44:00,103.78,103.78,103.78,103.78,139300000.0
2008-05-13 00:45:00,103.78,103.78,103.78,103.78,21600000.0
2008-05-13 00:46:00,103.78,103.78,103.78,103.78,52800000.0
2008-05-13 00:47:00,103.78,103.79,103.78,103.78,416600000.0
2008-05-13 00:48:00,103.78,103.8,103.78,103.79,636839999.0
2008-05-13 00:49:00,103.79,103.8,103.78,103.785,342319999.0
2008-05-13 00:50:00,103.785,103.795,103.775,103.79,113680000.0
2008-05-13 00:51:00,103.79,103.79,103.79,103.79,218400000.0
2008-05-13 00:52:00,103.79,103.79,103.79,103.79,141599999.0
2008-05-13 00:53:00,103.795,103.81,103.795,103.795,166060000.0
2008-05-13 00:54:00,103.8,103.805,103.785,103.79,329179998.0
2008-05-13 00:55:00,103.79,103.795,103.78,103.78,293500003.0
2008-05-13 00:56:00,103.78,103.78,103.78,103.78,15700000.0
2008-05-13 00:57:00,103.78,103.78,103.78,103.78,124600000.0
2008-05-13 00:58:00,103.78,103.78,103.78,103.78,30900000.0
2008-05-13 00:59:00,103.78,103.79,103.78,103.79,52300000.0
2008-05-13 01:00:00,103.79,103.795,103.77,103.77,248500000.0
2008-05-13 01:01:00,103.77,103.79,103.77,103.78,230300002.0
2008-05-13 01:02:00,103.78,103.785,103.77,103.785,384759999.0
2008-05-13 01:03:00,103.78,103.78,103.76,103.78,500679997.0
2008-05-13 01:04:00,103.78,103.78,103.77,103.77,22299999.0
2008-05-13 01:05:00,103.77,103.81,103.77,103.805,301579999.0
2008-05-13 01:06:00,103.805,103.82,103.805,103.82,240600000.0
2008-05-13 01:07:00,103.825,103.84,103.82,103.83,196300000.0
2008-05-13 01:08:00,103.83,103.83,103.815,103.815,545199995.0
2008-05-13 01:09:00,103.815,103.83,103.815,103.82,38400000.0
2008-05-13 01:10:00,103.83,103.835,103.82,103.835,38000000.0
2008-05-13 01:11:00,103.835,103.84,103.815,103.83,161900000.0
2008-05-13 01:12:00,103.825,103.84,103.82,103.82,90600001.0
2008-05-13 01:13:00,103.82,103.825,103.81,103.82,376800003.0
2008-05-13 01:15:00,103.84,103.84,103.82,103.82,325800002.0
2008-05-13 01:16:00,103.82,103.83,103.82,103.83,587900005.0
2008-05-13 01:17:00,103.83,103.85,103.83,103.85,321100001.0
2008-05-13 01:18:00,103.85,103.875,103.85,103.855,541780005.0
2008-05-13 01:19:00,103.855,103.86,103.855,103.855,11400000.0
2008-05-13 01:20:00,103.855,103.86,103.855,103.86,3800000.0
2008-05-13 01:21:00,103.855,103.855,103.85,103.85,83000001.0
2008-05-13 01:24:00,103.85,103.855,103.85,103.85,75100000.0
2008-05-13 01:25:00,103.85,103.85,103.85,103.85,18500000.0
2008-05-13 01:26:00,103.85,103.85,103.85,103.85,18500000.0
2008-05-13 01:27:00,103.855,103.88,103.855,103.88,260400001.0
2008-05-13 01:28:00,103.88,103.88,103.85,103.85,620299999.0
2008-05-13 01:29:00,103.85,103.86,103.845,103.86,726800000.0
2008-05-13 01:30:00,103.86,103.86,103.84,103.845,220700001.0
2008-05-13 01:31:00,103.845,103.86,103.845,103.86,212199999.0
2008-05-13 01:32:00,103.86,103.895,103.85,103.895,558999998.0
2008-05-13 01:33:00,103.89,103.895,103.88,103.885,213299999.0
2008-05-13 01:34:00,103.89,103.89,103.885,103.885,6600000.0
2008-05-13 01:35:00,103.89,103.89,103.875,103.88,268700001.0
2008-05-13 01:36:00,103.875,103.88,103.875,103.88,12000000.0
2008-05-13 01:37:00,103.875,103.88,103.875,103.88,6000000.0
2008-05-13 01:38:00,103.875,103.9,103.875,103.9,636400000.0
2008-05-13 01:39:00,103.9,103.9,103.895,103.895,52500000.0
2008-05-13 01:40:00,103.895,103.91,103.895,103.91,89599999.0
2008-05-13 01:41:00,103.91,103.955,103.91,103.93,769799999.0
2008-05-13 01:42:00,103.93,103.94,103.925,103.935,477200000.0
2008-05-13 01:43:00,103.935,103.935,103.92,103.92,294600000.0
2008-05-13 01:44:00,103.91,103.91,103.88,103.89,561299999.0
2008-05-13 01:45:00,103.89,103.9,103.89,103.9,269000000.0
2008-05-13 01:46:00,103.89,103.9,103.885,103.9,488000002.0
2008-05-13 01:47:00,103.9,103.9,103.895,103.9,417600000.0
2008-05-13 01:48:00,103.9,103.9,103.875,103.895,413799999.0
2008-05-13 01:49:00,103.9,103.905,103.895,103.9,279399999.0
2008-05-13 01:50:00,103.9,103.935,103.9,103.92,763400001.0
2008-05-13 01:51:00,103.92,103.96,103.92,103.95,1317299999.0
2008-05-13 01:52:00,103.94,103.95,103.915,103.925,604300000.0
2008-05-13 01:53:00,103.925,103.935,103.92,103.92,502999992.0
2008-05-13 01:54:00,103.92,103.93,103.905,103.91,852200000.0
2008-05-13 01:55:00,103.91,103.91,103.89,103.9,613800000.0
2008-05-13 01:56:00,103.9,103.91,103.89,103.905,374600001.0
2008-05-13 01:57:00,103.9,103.93,103.895,103.92,538400002.0
2008-05-13 01:58:00,103.92,103.92,103.87,103.87,1596700003.0
2008-05-13 01:59:00,103.87,103.89,103.86,103.87,1036100002.0
2008-05-13 02:00:00,103.87,103.87,103.85,103.86,995600008.0
2008-05-13 02:01:00,103.86,103.89,103.855,103.87,774300002.0
2008-05-13 02:02:00,103.87,103.875,103.86,103.875,693699989.0
2008-05-13 02:03:00,103.87,103.875,103.86,103.875,501500001.0
2008-05-13 02:04:00,103.875,103.88,103.86,103.86,1066299994.0
2008-05-13 02:05:00,103.86,103.87,103.85,103.85,415599998.0
2008-05-13 02:06:00,103.855,103.855,103.825,103.83,771199994.0
2008-05-13 02:07:00,103.83,103.86,103.83,103.84,839400002.0
2008-05-13 02:08:00,103.84,103.85,103.84,103.85,111200000.0
2008-05-13 02:09:00,103.85,103.85,103.79,103.8,1257599990.0
2008-05-13 02:10:00,103.8,103.805,103.8,103.8,966500010.0
2008-05-13 02:12:00,103.81,103.83,103.81,103.82,1158400000.0
2008-05-13 02:13:00,103.82,103.83,103.82,103.82,624399998.0
2008-05-13 02:14:00,103.82,103.82,103.81,103.82,1100600005.0
2008-05-13 02:15:00,103.82,103.82,103.795,103.795,980599995.0
2008-05-13 02:16:00,103.795,103.8,103.795,103.8,342100008.0
2008-05-13 02:17:00,103.8,103.81,103.77,103.78,1252100002.0
2008-05-13 02:18:00,103.78,103.78,103.765,103.77,653300004.0
2008-05-13 02:19:00,103.78,103.78,103.765,103.765,960500004.0
2008-05-13 02:20:00,103.765,103.77,103.75,103.76,1404999990.0
2008-05-13 02:21:00,103.76,103.765,103.74,103.74,1995199993.0
2008-05-13 02:22:00,103.74,103.75,103.72,103.72,1638800004.0
2008-05-13 02:23:00,103.72,103.72,103.7,103.7,1489300004.0
2008-05-13 02:24:00,103.7,103.73,103.7,103.73,1187300015.0
2008-05-13 02:25:00,103.73,103.75,103.72,103.75,678200006.0
2008-05-13 02:26:00,103.75,103.76,103.73,103.73,881700004.0
2008-05-13 02:27:00,103.73,103.75,103.73,103.75,250800000.0
2008-05-13 02:28:00,103.75,103.76,103.75,103.755,138400001.0
2008-05-13 02:29:00,103.755,103.76,103.75,103.76,317400002.0
2008-05-13 02:30:00,103.76,103.77,103.75,103.77,794699998.0
2008-05-13 02:31:00,103.77,103.78,103.76,103.78,415700001.0
2008-05-13 02:32:00,103.78,103.78,103.76,103.77,755000001.0
2008-05-13 02:33:00,103.77,103.78,103.77,103.78,122000000.0
2008-05-13 02:34:00,103.78,103.8,103.78,103.79,1103500000.0
2008-05-13 02:35:00,103.79,103.8,103.78,103.79,696700007.0
2008-05-13 02:36:00,103.79,103.8,103.79,103.8,419000001.0
2008-05-13 02:37:00,103.8,103.81,103.8,103.81,252899999.0
2008-05-13 02:38:00,103.81,103.81,103.8,103.8,201800000.0
2008-05-13 02:39:00,103.8,103.8,103.8,103.8,88400000.0
2008-05-13 02:40:00,103.8,103.8,103.79,103.8,168799999.0
2008-05-13 02:41:00,103.8,103.8,103.79,103.79,605200014.0
2008-05-13 02:42:00,103.8,103.82,103.8,103.81,1273599998.0
2008-05-13 02:43:00,103.82,103.82,103.81,103.82,1025200007.0
2008-05-13 02:44:00,103.82,103.84,103.82,103.84,2097199995.0
2008-05-13 02:45:00,103.84,103.85,103.84,103.84,1067400005.0
2008-05-13 02:46:00,103.84,103.85,103.84,103.85,486799996.0
2008-05-13 02:47:00,103.85,103.85,103.84,103.84,436199995.0
2008-05-13 02:48:00,103.84,103.845,103.84,103.84,530400002.0
2008-05-13 02:49:00,103.84,103.85,103.84,103.84,877999997.0
2008-05-13 02:50:00,103.84,103.85,103.84,103.84,601599999.0
2008-05-13 02:51:00,103.84,103.86,103.84,103.855,1047199984.0
2008-05-13 02:52:00,103.86,103.88,103.855,103.87,163099999.0
2008-05-13 02:53:00,103.87,103.88,103.87,103.87,1048600005.0
2008-05-13 02:54:00,103.87,103.9,103.87,103.89,1630099996.0
2008-05-13 02:55:00,103.89,103.9,103.89,103.9,1060599999.0
2008-05-13 02:56:00,103.9,103.91,103.89,103.89,955199991.0
2008-05-13 02:57:00,103.89,103.9,103.88,103.895,1061300001.0
2008-05-13 02:58:00,103.89,103.9,103.89,103.9,949899996.0
2008-05-13 02:59:00,103.895,103.93,103.895,103.93,961500003.0
2008-05-13 03:00:00,103.935,103.94,103.92,103.92,1117599997.0
2008-05-13 03:01:00,103.92,103.92,103.905,103.91,922599998.0
2008-05-13 03:02:00,103.91,103.91,103.9,103.91,338800003.0
2008-05-13 03:03:00,103.91,103.91,103.9,103.9,930499997.0
2008-05-13 03:04:00,103.9,103.94,103.895,103.94,1110599999.0
2008-05-13 03:05:00,103.94,103.94,103.92,103.94,849099995.0
2008-05-13 03:06:00,103.94,103.98,103.94,103.98,2127500001.0
2008-05-13 03:07:00,103.98,104.0,103.96,103.97,1513000013.0
2008-05-13 03:08:00,103.97,103.97,103.95,103.96,644000004.0
2008-05-13 03:09:00,103.96,103.97,103.96,103.97,29600000.0
2008-05-13 03:10:00,103.97,103.97,103.96,103.97,127500000.0
2008-05-13 03:11:00,103.97,103.985,103.97,103.98,809600003.0
2008-05-13 03:12:00,103.98,103.98,103.97,103.975,676699986.0
2008-05-13 03:13:00,103.975,103.985,103.96,103.96,1100599988.0
2008-05-13 03:14:00,103.96,103.965,103.96,103.96,451800001.0
2008-05-13 03:15:00,103.96,103.96,103.94,103.94,403099999.0
2008-05-13 03:16:00,103.94,103.95,103.93,103.94,1760499980.0
2008-05-13 03:17:00,103.94,103.95,103.94,103.94,998499998.0
2008-05-13 03:18:00,103.94,103.945,103.93,103.94,1136200009.0
2008-05-13 03:19:00,103.94,103.94,103.93,103.94,885399998.0
2008-05-13 03:20:00,103.94,103.95,103.935,103.94,453199999.0
2008-05-13 03:21:00,103.935,103.94,103.895,103.9,443399997.0
2008-05-13 03:22:00,103.9,103.91,103.9,103.91,332999998.0
2008-05-13 03:23:00,103.905,103.905,103.905,103.905,2700000.0
2008-05-13 03:24:00,103.905,103.91,103.875,103.88,1090799997.0
2008-05-13 03:25:00,103.88,103.88,103.84,103.85,1193299996.0
2008-05-13 03:26:00,103.85,103.86,103.84,103.86,823800000.0
2008-05-13 03:27:00,103.865,103.87,103.83,103.84,578400002.0
2008-05-13 03:28:00,103.84,103.85,103.84,103.84,1056100003.0
2008-05-13 03:29:00,103.84,103.84,103.81,103.82,1303099985.0
2008-05-13 03:30:00,103.82,103.82,103.78,103.79,1587899993.0
2008-05-13 03:31:00,103.79,103.8,103.78,103.79,845199993.0
2008-05-13 03:32:00,103.79,103.82,103.79,103.81,1263299998.0
2008-05-13 03:33:00,103.815,103.83,103.81,103.82,1350500000.0
2008-05-13 03:34:00,103.815,103.83,103.81,103.82,1694299999.0
2008-05-13 03:35:00,103.82,103.84,103.82,103.84,609200001.0
2008-05-13 03:36:00,103.84,103.855,103.84,103.85,1671799999.0
2008-05-13 03:37:00,103.85,103.86,103.84,103.86,327400000.0
2008-05-13 03:38:00,103.855,103.855,103.8,103.81,1338899991.0
2008-05-13 03:39:00,103.81,103.82,103.8,103.82,256800001.0
2008-05-13 03:40:00,103.82,103.82,103.8,103.82,1070000007.0
2008-05-13 03:41:00,103.82,103.82,103.81,103.81,1162000007.0
2008-05-13 03:42:00,103.81,103.83,103.81,103.83,828200002.0
2008-05-13 03:43:00,103.825,103.83,103.82,103.82,517200001.0
2008-05-13 03:44:00,103.82,103.83,103.82,103.82,889100003.0
2008-05-13 03:45:00,103.82,103.82,103.82,103.82,326000000.0
2008-05-13 03:46:00,103.82,103.84,103.81,103.84,2004499993.0
2008-05-13 03:47:00,103.84,103.85,103.83,103.84,260500001.0
2008-05-13 03:48:00,103.84,103.84,103.84,103.84,174800000.0
2008-05-13 03:49:00,103.84,103.84,103.84,103.84,55200000.0
2008-05-13 03:50:00,103.84,103.87,103.84,103.86,489000000.0
2008-05-13 03:51:00,103.86,103.86,103.85,103.85,136600001.0
2008-05-13 03:52:00,103.85,103.86,103.85,103.86,462000002.0
2008-05-13 03:54:00,103.86,103.86,103.85,103.85,515300001.0
2008-05-13 03:55:00,103.85,103.86,103.85,103.85,542800000.0
2008-05-13 03:56:00,103.85,103.88,103.85,103.88,795399999.0
2008-05-13 03:57:00,103.88,103.9,103.88,103.9,294799998.0
2008-05-13 03:58:00,103.9,103.94,103.9,103.93,521400001.0
2008-05-13 03:59:00,103.93,103.93,103.9,103.9,1944400011.0
2008-05-13 04:00:00,103.9,103.9,103.88,103.89,1614500004.0
2008-05-13 04:01:00,103.89,103.89,103.87,103.87,655699997.0
2008-05-13 04:02:00,103.86,103.87,103.81,103.81,841899994.0
2008-05-13 04:03:00,103.82,103.825,103.8,103.82,841899994.0
2008-05-13 04:04:00,103.82,103.82,103.81,103.82,270599999.0
2008-05-13 04:05:00,103.82,103.82,103.82,103.82,299599996.0
2008-05-13 04:06:00,103.82,103.82,103.8,103.8,255500001.0
2008-05-13 04:07:00,103.8,103.8,103.78,103.795,1125699996.0
2008-05-13 04:08:00,103.79,103.795,103.775,103.775,1111099994.0
2008-05-13 04:09:00,103.775,103.78,103.76,103.78,864900005.0
2008-05-13 04:10:00,103.78,103.78,103.77,103.78,718000002.0
2008-05-13 04:11:00,103.78,103.81,103.77,103.81,1155400004.0
2008-05-13 04:12:00,103.81,103.82,103.8,103.82,1043799997.0
2008-05-13 04:13:00,103.82,103.82,103.81,103.82,583600001.0
2008-05-13 04:14:00,103.82,103.82,103.8,103.8,1290500008.0
2008-05-13 04:15:00,103.8,103.82,103.8,103.82,229200000.0
2008-05-13 04:16:00,103.82,103.82,103.82,103.82,16000000.0
2008-05-13 04:17:00,103.82,103.82,103.81,103.82,315999998.0
2008-05-13 04:18:00,103.82,103.83,103.82,103.83,339500005.0
2008-05-13 04:19:00,103.83,103.83,103.82,103.82,382199998.0
2008-05-13 04:20:00,103.82,103.85,103.82,103.85,420799999.0
2008-05-13 04:21:00,103.85,103.85,103.84,103.84,274500001.0
2008-05-13 04:22:00,103.84,103.85,103.82,103.83,1328500000.0
2008-05-13 04:23:00,103.83,103.83,103.82,103.82,575000002.0
2008-05-13 04:24:00,103.82,103.82,103.8,103.81,568100001.0
2008-05-13 04:25:00,103.81,103.81,103.79,103.8,793599998.0
2008-05-13 04:26:00,103.8,103.81,103.8,103.8,348700001.0
2008-05-13 04:27:00,103.8,103.81,103.785,103.81,458300000.0
2008-05-13 04:28:00,103.81,103.81,103.8,103.8,202800001.0
2008-05-13 04:29:00,103.8,103.81,103.8,103.81,188000000.0
2008-05-13 04:30:00,103.81,103.82,103.81,103.82,208800000.0
2008-05-13 04:31:00,103.82,103.83,103.81,103.82,515100000.0
2008-05-13 04:32:00,103.82,103.83,103.815,103.83,529400000.0
2008-05-13 04:33:00,103.83,103.83,103.82,103.82,172500000.0
2008-05-13 04:34:00,103.82,103.82,103.81,103.82,524400000.0
2008-05-13 04:35:00,103.82,103.82,103.82,103.82,157600000.0
2008-05-13 04:36:00,103.82,103.82,103.82,103.82,282800000.0
2008-05-13 04:37:00,103.82,103.82,103.8,103.8,893400000.0
2008-05-13 04:38:00,103.8,103.81,103.8,103.81,291599997.0
2008-05-13 04:39:00,103.81,103.82,103.8,103.81,1590200001.0
2008-05-13 04:40:00,103.81,103.82,103.8,103.82,609200010.0
2008-05-13 04:41:00,103.82,103.82,103.81,103.81,626800014.0
2008-05-13 04:42:00,103.81,103.82,103.81,103.81,186600000.0
2008-05-13 04:43:00,103.81,103.815,103.81,103.815,70399999.0
2008-05-13 04:44:00,103.82,103.82,103.81,103.81,623999999.0
2008-05-13 04:45:00,103.81,103.81,103.79,103.8,1114799999.0
2008-05-13 04:46:00,103.8,103.8,103.79,103.79,844000005.0
2008-05-13 04:47:00,103.79,103.8,103.79,103.79,191599998.0
2008-05-13 04:48:00,103.79,103.8,103.79,103.8,562899995.0
2008-05-13 04:49:00,103.8,103.8,103.795,103.795,14400000.0
2008-05-13 04:50:00,103.8,103.81,103.785,103.79,369900000.0
2008-05-13 04:51:00,103.79,103.79,103.765,103.77,1007600000.0
2008-05-13 04:52:00,103.77,103.78,103.77,103.77,466099999.0
2008-05-13 04:53:00,103.77,103.78,103.77,103.78,222700002.0
2008-05-13 04:54:00,103.78,103.78,103.775,103.78,25700000.0
2008-05-13 04:55:00,103.78,103.78,103.74,103.74,731900004.0
2008-05-13 04:56:00,103.74,103.74,103.72,103.74,1152000002.0
2008-05-13 04:57:00,103.74,103.75,103.74,103.75,408800000.0
2008-05-13 04:58:00,103.75,103.755,103.74,103.75,249699999.0
2008-05-13 04:59:00,103.75,103.75,103.75,103.75,145600001.0
2008-05-13 05:00:00,103.755,103.76,103.75,103.755,92499999.0
2008-05-13 05:01:00,103.76,103.76,103.755,103.76,66000000.0
2008-05-13 05:02:00,103.76,103.77,103.76,103.77,100800000.0
2008-05-13 05:03:00,103.765,103.79,103.765,103.78,690500002.0
2008-05-13 05:04:00,103.78,103.78,103.77,103.78,778400003.0
2008-05-13 05:05:00,103.78,103.78,103.77,103.78,163199999.0
2008-05-13 05:06:00,103.78,103.78,103.77,103.77,184800002.0
2008-05-13 05:07:00,103.77,103.77,103.77,103.77,22400000.0
2008-05-13 05:08:00,103.77,103.77,103.76,103.76,576500005.0
2008-05-13 05:09:00,103.76,103.76,103.74,103.75,898800008.0
2008-05-13 05:10:00,103.75,103.76,103.74,103.75,1219300012.0
2008-05-13 05:11:00,103.75,103.76,103.75,103.76,652100003.0
2008-05-13 05:12:00,103.76,103.76,103.73,103.745,484499997.0
2008-05-13 05:13:00,103.745,103.745,103.73,103.74,162700001.0
2008-05-13 05:14:00,103.74,103.76,103.74,103.76,994700002.0
2008-05-13 05:15:00,103.76,103.76,103.75,103.76,553199996.0
2008-05-13 05:16:00,103.76,103.76,103.74,103.74,418400003.0
2008-05-13 05:17:00,103.74,103.745,103.74,103.74,560900002.0
2008-05-13 05:18:00,103.745,103.75,103.72,103.73,1140500000.0
2008-05-13 05:19:00,103.73,103.73,103.705,103.71,1206700001.0
2008-05-13 05:20:00,103.71,103.71,103.69,103.71,1073299999.0
2008-05-13 05:21:00,103.71,103.73,103.71,103.73,1354900009.0
2008-05-13 05:22:00,103.73,103.73,103.71,103.71,410399996.0
2008-05-13 05:23:00,103.71,103.72,103.69,103.695,1250100000.0
2008-05-13 05:24:00,103.69,103.7,103.66,103.66,1572800012.0
2008-05-13 05:25:00,103.66,103.66,103.64,103.66,1417900003.0
2008-05-13 05:26:00,103.66,103.66,103.64,103.65,1605999975.0
2008-05-13 05:27:00,103.65,103.68,103.65,103.66,1233600013.0
2008-05-13 05:28:00,103.66,103.67,103.66,103.67,337500003.0
2008-05-13 05:29:00,103.67,103.67,103.655,103.66,944100000.0
2008-05-13 05:30:00,103.66,103.68,103.66,103.67,1639699997.0
2008-05-13 05:31:00,103.67,103.68,103.665,103.67,1288200004.0
2008-05-13 05:32:00,103.665,103.68,103.665,103.68,1573499991.0
2008-05-13 05:33:00,103.68,103.68,103.67,103.67,767799996.0
2008-05-13 05:34:00,103.67,103.68,103.67,103.67,1044899997.0
2008-05-13 05:35:00,103.67,103.68,103.62,103.66,1726100009.0
2008-05-13 05:36:00,103.66,103.67,103.66,103.67,630300004.0
2008-05-13 05:37:00,103.67,103.67,103.66,103.67,195200002.0
2008-05-13 05:38:00,103.67,103.67,103.65,103.65,849900001.0
2008-05-13 05:39:00,103.65,103.65,103.61,103.61,1203500005.0
2008-05-13 05:40:00,103.61,103.64,103.6,103.64,1548100011.0
2008-05-13 05:41:00,103.63,103.65,103.63,103.64,705599996.0
2008-05-13 05:42:00,103.64,103.64,103.63,103.635,364000002.0
2008-05-13 05:43:00,103.63,103.64,103.61,103.63,1460399997.0
2008-05-13 05:44:00,103.63,103.65,103.63,103.65,120800000.0
2008-05-13 05:45:00,103.64,103.66,103.63,103.65,727199993.0
2008-05-13 05:46:00,103.65,103.66,103.635,103.65,1372499993.0
2008-05-13 05:47:00,103.65,103.71,103.65,103.71,1003699996.0
2008-05-13 05:48:00,103.715,103.73,103.69,103.7,427699998.0
2008-05-13 05:49:00,103.68,103.69,103.66,103.67,937299988.0
2008-05-13 05:50:00,103.67,103.68,103.65,103.66,830200006.0
2008-05-13 05:51:00,103.66,103.67,103.66,103.67,971200004.0
2008-05-13 05:52:00,103.67,103.67,103.67,103.67,32000000.0
2008-05-13 05:53:00,103.67,103.67,103.66,103.67,1208900001.0
2008-05-13 05:54:00,103.67,103.68,103.67,103.68,1131500001.0
2008-05-13 05:55:00,103.68,103.68,103.67,103.68,92400000.0
2008-05-13 05:56:00,103.68,103.7,103.68,103.7,395900000.0
2008-05-13 05:57:00,103.7,103.7,103.7,103.7,724900005.0
2008-05-13 05:58:00,103.7,103.72,103.7,103.72,620800005.0
2008-05-13 05:59:00,103.715,103.73,103.71,103.72,1025200003.0
2008-05-13 06:00:00,103.72,103.72,103.68,103.69,506999998.0
2008-05-13 06:01:00,103.69,103.705,103.68,103.705,946700002.0
2008-05-13 06:02:00,103.7,103.73,103.7,103.72,1749800008.0
2008-05-13 06:03:00,103.72,103.74,103.72,103.73,1503999990.0
2008-05-13 06:04:00,103.73,103.74,103.72,103.74,422799998.0
2008-05-13 06:05:00,103.74,103.75,103.73,103.74,1158800003.0
2008-05-13 06:06:00,103.74,103.75,103.74,103.74,1237800002.0
2008-05-13 06:07:00,103.74,103.76,103.74,103.75,363700000.0
2008-05-13 06:08:00,103.75,103.76,103.75,103.75,705800003.0
2008-05-13 06:09:00,103.75,103.76,103.75,103.76,504499995.0
2008-05-13 06:10:00,103.76,103.76,103.76,103.76,77200000.0
2008-05-13 06:11:00,103.76,103.76,103.75,103.75,594899992.0
2008-05-13 06:12:00,103.75,103.75,103.75,103.75,51200000.0
2008-05-13 06:13:00,103.75,103.75,103.74,103.75,23850000.0
2008-05-13 06:14:00,103.75,103.75,103.75,103.75,38400000.0
2008-05-13 06:15:00,103.75,103.75,103.75,103.75,500000.0
2008-05-13 06:16:00,103.74,103.74,103.74,103.74,168000001.0
2008-05-13 06:17:00,103.74,103.74,103.73,103.73,247999999.0
2008-05-13 06:18:00,103.73,103.73,103.72,103.72,815099996.0
2008-05-13 06:19:00,103.72,103.725,103.71,103.72,1012599998.0
2008-05-13 06:20:00,103.72,103.725,103.69,103.7,1458300001.0
2008-05-13 06:21:00,103.7,103.715,103.7,103.71,194800000.0
2008-05-13 06:22:00,103.71,103.72,103.71,103.72,196400000.0
2008-05-13 06:23:00,103.72,103.74,103.72,103.72,792100004.0
2008-05-13 06:24:00,103.72,103.74,103.72,103.73,675899999.0
2008-05-13 06:25:00,103.73,103.74,103.73,103.73,256299999.0
2008-05-13 06:26:00,103.73,103.75,103.73,103.75,640200000.0
2008-05-13 06:27:00,103.75,103.76,103.75,103.75,762199995.0
2008-05-13 06:28:00,103.75,103.76,103.74,103.75,1347299998.0
2008-05-13 06:29:00,103.75,103.75,103.75,103.75,1049099994.0
2008-05-13 06:30:00,103.75,103.76,103.74,103.74,936500001.0
2008-05-13 06:31:00,103.74,103.75,103.74,103.75,771200008.0
2008-05-13 06:32:00,103.75,103.78,103.75,103.78,527899999.0
2008-05-13 06:33:00,103.78,103.79,103.77,103.78,914699999.0
2008-05-13 06:34:00,103.78,103.83,103.78,103.8,1673000002.0
2008-05-13 06:35:00,103.8,103.835,103.8,103.83,1304100002.0
2008-05-13 06:36:00,103.83,103.83,103.81,103.83,1842999998.0
2008-05-13 06:37:00,103.835,103.84,103.815,103.82,633599997.0
2008-05-13 06:38:00,103.82,103.82,103.82,103.82,1035000004.0
2008-05-13 06:39:00,103.825,103.84,103.82,103.82,622299994.0
2008-05-13 06:40:00,103.82,103.86,103.82,103.86,1129099991.0
2008-05-13 06:41:00,103.86,103.86,103.84,103.85,929899998.0
2008-05-13 06:42:00,103.85,103.88,103.84,103.86,892100001.0
2008-05-13 06:43:00,103.86,103.88,103.86,103.865,545900002.0
2008-05-13 06:44:00,103.865,103.87,103.86,103.86,118299999.0
2008-05-13 06:45:00,103.86,103.865,103.86,103.865,590499996.0
2008-05-13 06:46:00,103.865,103.91,103.865,103.895,864600001.0
2008-05-13 06:47:00,103.895,103.91,103.89,103.9,1214600001.0
2008-05-13 06:48:00,103.9,103.91,103.87,103.88,831100002.0
2008-05-13 06:49:00,103.88,103.88,103.845,103.86,735299996.0
2008-05-13 06:50:00,103.86,103.86,103.85,103.86,73800000.0
2008-05-13 06:51:00,103.86,103.89,103.86,103.885,783200003.0
2008-05-13 06:52:00,103.885,103.91,103.885,103.9,634300002.0
2008-05-13 06:53:00,103.9,103.91,103.89,103.89,927900006.0
2008-05-13 06:54:00,103.89,103.9,103.89,103.89,644399999.0
2008-05-13 06:55:00,103.89,103.9,103.89,103.89,1079700003.0
2008-05-13 06:56:00,103.89,103.91,103.89,103.89,1481300017.0
2008-05-13 06:57:00,103.89,103.89,103.87,103.885,937500000.0
2008-05-13 06:58:00,103.89,103.89,103.865,103.865,580000002.0
2008-05-13 06:59:00,103.87,103.91,103.87,103.91,1505699992.0
2008-05-13 07:00:00,103.91,103.93,103.91,103.91,1797999991.0
2008-05-13 07:01:00,103.91,103.91,103.905,103.91,136800000.0
2008-05-13 07:02:00,103.91,103.91,103.88,103.89,877699997.0
2008-05-13 07:03:00,103.88,103.89,103.88,103.89,385700002.0
2008-05-13 07:04:00,103.89,103.89,103.88,103.88,1328499997.0
2008-05-13 07:05:00,103.88,103.89,103.88,103.88,1126900008.0
2008-05-13 07:06:00,103.88,103.88,103.87,103.88,665699995.0
2008-05-13 07:07:00,103.88,103.88,103.87,103.87,282100004.0
2008-05-13 07:08:00,103.87,103.87,103.87,103.87,549000007.0
2008-05-13 07:09:00,103.87,103.87,103.87,103.87,288600001.0
2008-05-13 07:10:00,103.87,103.87,103.86,103.86,758099996.0
2008-05-13 07:12:00,103.86,103.86,103.84,103.86,447200001.0
2008-05-13 07:13:00,103.86,103.86,103.85,103.86,894699994.0
2008-05-13 07:14:00,103.85,103.85,103.85,103.85,749899997.0
2008-05-13 07:15:00,103.85,103.85,103.85,103.85,320500000.0
2008-05-13 07:16:00,103.85,103.87,103.85,103.86,744400006.0
2008-05-13 07:17:00,103.86,103.88,103.86,103.87,1320700014.0
2008-05-13 07:18:00,103.87,103.88,103.87,103.87,422700001.0
2008-05-13 07:19:00,103.87,103.87,103.86,103.87,323000001.0
2008-05-13 07:20:00,103.87,103.87,103.86,103.86,506600001.0
2008-05-13 07:21:00,103.86,103.86,103.86,103.86,300800001.0
2008-05-13 07:22:00,103.86,103.88,103.86,103.87,1016899996.0
2008-05-13 07:23:00,103.865,103.88,103.86,103.88,789599998.0
2008-05-13 07:24:00,103.88,103.88,103.86,103.86,825100000.0
2008-05-13 07:25:00,103.86,103.86,103.85,103.85,490200003.0
2008-05-13 07:26:00,103.85,103.85,103.835,103.84,1215800006.0
2008-05-13 07:27:00,103.84,103.84,103.83,103.83,413300001.0
2008-05-13 07:28:00,103.84,103.85,103.84,103.84,621099997.0
2008-05-13 07:29:00,103.84,103.85,103.84,103.84,929300003.0
2008-05-13 07:30:00,103.84,103.84,103.83,103.84,936900004.0
2008-05-13 07:31:00,103.84,103.85,103.82,103.83,1706100002.0
2008-05-13 07:32:00,103.83,103.83,103.81,103.82,1547300005.0
2008-05-13 07:33:00,103.82,103.83,103.82,103.82,1144100002.0
2008-05-13 07:34:00,103.82,103.825,103.805,103.81,696800001.0
2008-05-13 07:35:00,103.81,103.83,103.81,103.82,1264500004.0
2008-05-13 07:36:00,103.82,103.83,103.81,103.82,550399997.0
2008-05-13 07:37:00,103.82,103.82,103.81,103.81,320800000.0
2008-05-13 07:38:00,103.82,103.82,103.785,103.79,448300000.0
2008-05-13 07:39:00,103.79,103.79,103.77,103.77,948700003.0
2008-05-13 07:40:00,103.77,103.77,103.735,103.74,596200000.0
2008-05-13 07:41:00,103.74,103.745,103.725,103.73,262899998.0
2008-05-13 07:42:00,103.73,103.755,103.7,103.745,122800000.0
2008-05-13 07:43:00,103.74,103.75,103.74,103.74,35900000.0
2008-05-13 07:44:00,103.74,103.765,103.74,103.755,104100000.0
2008-05-13 07:45:00,103.75,103.755,103.75,103.75,18500000.0
2008-05-13 07:46:00,103.75,103.765,103.735,103.735,118300000.0
2008-05-13 07:47:00,103.735,103.735,103.725,103.725,187400000.0
2008-05-13 07:48:00,103.725,103.735,103.715,103.715,124100000.0
2008-05-13 07:49:00,103.715,103.715,103.675,103.715,179700000.0
2008-05-13 07:50:00,103.715,103.725,103.715,103.72,38000000.0
2008-05-13 07:51:00,103.72,103.725,103.72,103.72,25600000.0
2008-05-13 07:52:00,103.72,103.745,103.72,103.745,70100000.0
2008-05-13 07:53:00,103.75,103.765,103.745,103.755,182600000.0
2008-05-13 07:54:00,103.76,103.77,103.76,103.77,50300000.0
2008-05-13 07:55:00,103.76,103.77,103.76,103.76,48100000.0
2008-05-13 07:56:00,103.76,103.76,103.72,103.72,101600000.0
2008-05-13 07:57:00,103.72,103.73,103.7,103.7,169800000.0
2008-05-13 07:58:00,103.7,103.72,103.695,103.71,215100000.0
2008-05-13 07:59:00,103.71,103.745,103.71,103.735,172200000.0
2008-05-13 08:00:00,103.725,103.78,103.725,103.775,161200000.0
2008-05-13 08:01:00,103.775,103.785,103.76,103.76,167300000.0
2008-05-13 08:02:00,103.76,103.77,103.76,103.765,32500000.0
2008-05-13 08:03:00,103.765,103.775,103.76,103.76,268600000.0
2008-05-13 08:04:00,103.76,103.76,103.725,103.725,222300000.0
2008-05-13 08:05:00,103.725,103.725,103.72,103.72,120800000.0
2008-05-13 08:06:00,103.72,103.73,103.72,103.73,141200000.0
2008-05-13 08:07:00,103.73,103.73,103.72,103.72,38100000.0
2008-05-13 08:08:00,103.72,103.72,103.7,103.715,96300000.0
2008-05-13 08:09:00,103.715,103.75,103.715,103.745,301127710.0
2008-05-13 08:10:00,103.745,103.76,103.74,103.76,88100000.0
2008-05-13 08:11:00,103.76,103.76,103.74,103.755,83700000.0
2008-05-13 08:12:00,103.75,103.79,103.75,103.79,227900000.0
2008-05-13 08:13:00,103.79,103.79,103.755,103.77,229799999.0
2008-05-13 08:14:00,103.77,103.785,103.77,103.78,114200000.0
2008-05-13 08:15:00,103.78,103.835,103.78,103.8,261400000.0
2008-05-13 08:16:00,103.8,103.82,103.78,103.795,187200000.0
2008-05-13 08:17:00,103.795,103.835,103.78,103.785,528300003.0
2008-05-13 08:18:00,103.785,103.8,103.785,103.795,219350000.0
2008-05-13 08:19:00,103.795,103.8,103.79,103.79,113200000.0
2008-05-13 08:20:00,103.79,103.795,103.765,103.775,282400000.0
2008-05-13 08:21:00,103.775,103.785,103.765,103.775,159900000.0
2008-05-13 08:22:00,103.775,103.815,103.775,103.815,88200000.0
2008-05-13 08:23:00,103.815,103.835,103.81,103.835,157900000.0
2008-05-13 08:24:00,103.835,103.855,103.775,103.785,264400000.0
2008-05-13 08:25:00,103.79,103.81,103.77,103.81,161000000.0
2008-05-13 08:26:00,103.81,103.81,103.77,103.78,95900000.0
2008-05-13 08:27:00,103.78,103.8,103.775,103.79,151900000.0
2008-05-13 08:28:00,103.785,103.785,103.73,103.74,623300003.0
2008-05-13 08:29:00,103.74,103.75,103.7,103.7,254400000.0
2008-05-13 08:30:00,103.7,103.71,103.68,103.71,178700000.0
2008-05-13 08:31:00,103.715,103.72,103.69,103.7,160100000.0
2008-05-13 08:32:00,103.7,103.71,103.695,103.705,152400000.0
2008-05-13 08:33:00,103.7,103.73,103.665,103.665,262000000.0
2008-05-13 08:34:00,103.665,103.715,103.655,103.705,232800000.0
2008-05-13 08:35:00,103.7,103.715,103.7,103.71,115400000.0
2008-05-13 08:36:00,103.71,103.72,103.7,103.715,78000000.0
2008-05-13 08:37:00,103.715,103.73,103.71,103.715,185000000.0
2008-05-13 08:38:00,103.715,103.72,103.7,103.72,129800000.0
2008-05-13 08:39:00,103.72,103.75,103.71,103.74,192300000.0
2008-05-13 08:40:00,103.74,103.77,103.725,103.755,278500000.0
2008-05-13 08:41:00,103.765,103.765,103.725,103.75,118700000.0
2008-05-13 08:42:00,103.75,103.75,103.71,103.715,142399999.0
2008-05-13 08:43:00,103.715,103.76,103.71,103.76,144000000.0
2008-05-13 08:44:00,103.76,103.77,103.755,103.77,146600000.0
2008-05-13 08:45:00,103.77,103.79,103.77,103.79,119500000.0
2008-05-13 08:46:00,103.79,103.82,103.78,103.8,194500000.0
2008-05-13 08:47:00,103.8,103.8,103.755,103.755,149400000.0
2008-05-13 08:48:00,103.755,103.79,103.755,103.78,81300000.0
2008-05-13 08:49:00,103.78,103.82,103.78,103.795,281900000.0
2008-05-13 08:50:00,103.8,103.81,103.765,103.765,154700000.0
2008-05-13 08:51:00,103.765,103.775,103.76,103.76,95300000.0
2008-05-13 08:52:00,103.755,103.755,103.72,103.73,70200000.0
2008-05-13 08:53:00,103.735,103.755,103.725,103.75,111800000.0
2008-05-13 08:54:00,103.75,103.76,103.735,103.74,70600000.0
2008-05-13 08:55:00,103.745,103.77,103.745,103.75,327600000.0
2008-05-13 08:56:00,103.755,103.77,103.74,103.76,163800000.0
2008-05-13 08:57:00,103.755,103.785,103.75,103.785,320500000.0
2008-05-13 08:58:00,103.785,103.82,103.775,103.82,151700000.0
2008-05-13 08:59:00,103.82,103.835,103.81,103.825,127000000.0
2008-05-13 09:00:00,103.83,103.9,103.825,103.86,177500000.0
2008-05-13 09:01:00,103.865,103.88,103.83,103.83,92600000.0
2008-05-13 09:02:00,103.825,103.825,103.8,103.815,96200000.0
2008-05-13 09:03:00,103.82,103.825,103.805,103.81,61600000.0
2008-05-13 09:04:00,103.805,103.81,103.795,103.805,40300000.0
2008-05-13 09:05:00,103.805,103.805,103.795,103.8,38000000.0
2008-05-13 09:06:00,103.8,103.82,103.8,103.82,42200000.0
2008-05-13 09:07:00,103.82,103.82,103.795,103.8,63700000.0
2008-05-13 09:08:00,103.795,103.88,103.78,103.865,189400000.0
2008-05-13 09:09:00,103.865,103.89,103.86,103.865,96800000.0
2008-05-13 09:10:00,103.865,103.88,103.805,103.875,120900000.0
2008-05-13 09:11:00,103.875,103.875,103.815,103.83,106800000.0
2008-05-13 09:12:00,103.83,103.885,103.82,103.86,126600000.0
2008-05-13 09:13:00,103.86,103.86,103.83,103.83,85400000.0
2008-05-13 09:14:00,103.83,103.835,103.79,103.8,85500000.0
2008-05-13 09:15:00,103.8,103.82,103.8,103.82,34500000.0
2008-05-13 09:16:00,103.825,103.85,103.82,103.82,49600000.0
2008-05-13 09:17:00,103.82,103.82,103.785,103.81,77100000.0
2008-05-13 09:18:00,103.81,103.81,103.785,103.795,83100000.0
2008-05-13 09:19:00,103.8,103.83,103.795,103.81,71100000.0
2008-05-13 09:20:00,103.81,103.82,103.805,103.81,38400000.0
2008-05-13 09:21:00,103.805,103.82,103.795,103.815,62000000.0
2008-05-13 09:22:00,103.81,103.82,103.795,103.795,36800000.0
2008-05-13 09:23:00,103.795,103.82,103.795,103.81,63600000.0
2008-05-13 09:24:00,103.81,103.815,103.805,103.81,61200000.0
2008-05-13 09:25:00,103.81,103.82,103.805,103.81,37300000.0
2008-05-13 09:26:00,103.81,103.83,103.805,103.815,82400000.0
2008-05-13 09:27:00,103.82,103.82,103.75,103.76,112600000.0
2008-05-13 09:28:00,103.76,103.8,103.755,103.79,74400000.0
2008-05-13 09:29:00,103.79,103.79,103.775,103.78,57600000.0
2008-05-13 09:30:00,103.78,103.8,103.765,103.77,73500000.0
2008-05-13 09:31:00,103.765,103.775,103.75,103.75,60400000.0
2008-05-13 09:32:00,103.75,103.75,103.73,103.735,51400000.0
2008-05-13 09:33:00,103.735,103.74,103.725,103.73,55900000.0
2008-05-13 09:34:00,103.73,103.73,103.695,103.71,90200000.0
2008-05-13 09:35:00,103.71,103.735,103.71,103.735,109800000.0
2008-05-13 09:36:00,103.73,103.74,103.72,103.72,72300000.0
2008-05-13 09:37:00,103.72,103.77,103.72,103.77,53100000.0
2008-05-13 09:38:00,103.765,103.77,103.75,103.76,59900000.0
2008-05-13 09:39:00,103.765,103.765,103.755,103.76,26700000.0
2008-05-13 09:40:00,103.76,103.76,103.72,103.73,81100000.0
2008-05-13 09:41:00,103.725,103.73,103.71,103.72,78300000.0
2008-05-13 09:42:00,103.715,103.72,103.71,103.715,39200000.0
2008-05-13 09:43:00,103.72,103.74,103.715,103.73,88300000.0
2008-05-13 09:44:00,103.725,103.73,103.7,103.71,60600000.0
2008-05-13 09:45:00,103.715,103.715,103.63,103.64,195200000.0
2008-05-13 09:46:00,103.64,103.67,103.63,103.65,111700000.0
2008-05-13 09:47:00,103.65,103.67,103.645,103.65,125300000.0
2008-05-13 09:48:00,103.655,103.66,103.635,103.64,156200000.0
2008-05-13 09:49:00,103.645,103.655,103.615,103.615,123129756.0
2008-05-13 09:50:00,103.61,103.62,103.57,103.575,117600000.0
2008-05-13 09:51:00,103.58,103.585,103.54,103.54,128300000.0
2008-05-13 09:52:00,103.545,103.565,103.54,103.56,90300000.0
2008-05-13 09:53:00,103.575,103.58,103.55,103.555,56100000.0
2008-05-13 09:54:00,103.555,103.56,103.54,103.55,62100000.0
2008-05-13 09:55:00,103.555,103.58,103.55,103.57,90100000.0
2008-05-13 09:56:00,103.57,103.58,103.535,103.54,85300000.0
2008-05-13 09:57:00,103.54,103.555,103.535,103.55,95300000.0
2008-05-13 09:58:00,103.55,103.555,103.54,103.55,37300000.0
2008-05-13 09:59:00,103.55,103.6,103.55,103.6,66900000.0
2008-05-13 10:00:00,103.61,103.635,103.61,103.63,54800000.0
2008-05-13 10:01:00,103.63,103.63,103.595,103.6,38300000.0
2008-05-13 10:02:00,103.6,103.61,103.59,103.595,51600000.0
2008-05-13 10:03:00,103.59,103.6,103.555,103.565,59300000.0
2008-05-13 10:04:00,103.565,103.575,103.54,103.55,70000000.0
2008-05-13 10:05:00,103.555,103.59,103.55,103.58,63800000.0
2008-05-13 10:06:00,103.57,103.585,103.565,103.58,59600000.0
2008-05-13 10:07:00,103.58,103.58,103.57,103.58,22500000.0
2008-05-13 10:08:00,103.58,103.59,103.58,103.585,57700000.0
2008-05-13 10:09:00,103.59,103.605,103.585,103.6,36900000.0
2008-05-13 10:10:00,103.61,103.62,103.6,103.62,69600000.0
2008-05-13 10:11:00,103.625,103.63,103.62,103.62,72100000.0
2008-05-13 10:12:00,103.625,103.63,103.62,103.63,29600000.0
2008-05-13 10:13:00,103.635,103.64,103.615,103.62,79700000.0
2008-05-13 10:14:00,103.615,103.62,103.58,103.6,114000000.0
2008-05-13 10:15:00,103.585,103.6,103.58,103.58,103400000.0
2008-05-13 10:16:00,103.58,103.59,103.57,103.575,43700000.0
2008-05-13 10:17:00,103.57,103.57,103.54,103.555,94100000.0
2008-05-13 10:18:00,103.56,103.56,103.535,103.535,76900000.0
2008-05-13 10:19:00,103.535,103.57,103.535,103.57,158400000.0
2008-05-13 10:20:00,103.565,103.59,103.565,103.585,178100000.0
2008-05-13 10:21:00,103.585,103.585,103.57,103.58,102000000.0
2008-05-13 10:22:00,103.58,103.58,103.535,103.555,84900000.0
2008-05-13 10:23:00,103.555,103.555,103.535,103.545,129300000.0
2008-05-13 10:24:00,103.545,103.55,103.535,103.535,56260019.0
2008-05-13 10:25:00,103.54,103.54,103.455,103.465,92200000.0
2008-05-13 10:26:00,103.46,103.485,103.435,103.44,150180000.0
2008-05-13 10:27:00,103.43,103.45,103.415,103.45,182940000.0
2008-05-13 10:28:00,103.45,103.455,103.43,103.445,115360000.0
2008-05-13 10:29:00,103.445,103.46,103.43,103.435,74800000.0
2008-05-13 10:30:00,103.435,103.44,103.385,103.44,96040000.0
2008-05-13 10:31:00,103.435,103.485,103.43,103.47,94200000.0
2008-05-13 10:32:00,103.465,103.545,103.465,103.51,90000000.0
2008-05-13 10:33:00,103.51,103.52,103.485,103.5,106500000.0
2008-05-13 10:34:00,103.5,103.53,103.49,103.515,79600000.0
2008-05-13 10:35:00,103.515,103.605,103.515,103.58,98100000.0
2008-05-13 10:36:00,103.58,103.63,103.535,103.62,88600000.0
2008-05-13 10:37:00,103.615,103.66,103.595,103.625,135900000.0
2008-05-13 10:38:00,103.63,103.64,103.61,103.615,69900000.0
2008-05-13 10:39:00,103.62,103.62,103.6,103.61,55690386.0
2008-05-13 10:40:00,103.61,103.615,103.6,103.61,62300000.0
2008-05-13 10:41:00,103.61,103.615,103.6,103.61,51300000.0
2008-05-13 10:42:00,103.61,103.635,103.61,103.63,50800000.0
2008-05-13 10:43:00,103.63,103.635,103.61,103.61,44300000.0
2008-05-13 10:44:00,103.61,103.62,103.605,103.61,49900000.0
2008-05-13 10:45:00,103.615,103.615,103.6,103.6,70000000.0
2008-05-13 10:46:00,103.6,103.6,103.57,103.58,117500000.0
2008-05-13 10:47:00,103.585,103.63,103.58,103.6,142000000.0
2008-05-13 10:48:00,103.595,103.595,103.53,103.56,119100000.0
2008-05-13 10:49:00,103.565,103.61,103.565,103.58,92800000.0
2008-05-13 10:50:00,103.58,103.61,103.57,103.605,65000000.0
2008-05-13 10:51:00,103.61,103.61,103.56,103.57,72400000.0
2008-05-13 10:52:00,103.57,103.58,103.555,103.57,62400000.0
2008-05-13 10:53:00,103.57,103.575,103.55,103.575,73000000.0
2008-05-13 10:54:00,103.57,103.59,103.56,103.58,63800000.0
2008-05-13 10:55:00,103.575,103.575,103.54,103.56,68700000.0
2008-05-13 10:56:00,103.555,103.56,103.535,103.55,48000000.0
2008-05-13 10:57:00,103.555,103.59,103.55,103.58,60500000.0
2008-05-13 10:58:00,103.58,103.64,103.57,103.625,87700000.0
2008-05-13 10:59:00,103.625,103.63,103.61,103.62,56700000.0
2008-05-13 11:00:00,103.62,103.64,103.595,103.595,52100000.0
2008-05-13 11:01:00,103.6,103.64,103.57,103.63,85400000.0
2008-05-13 11:02:00,103.63,103.63,103.59,103.595,56600000.0
2008-05-13 11:03:00,103.6,103.635,103.6,103.635,39700000.0
2008-05-13 11:04:00,103.63,103.665,103.625,103.655,46900000.0
2008-05-13 11:05:00,103.655,103.675,103.645,103.675,71300000.0
2008-05-13 11:06:00,103.675,103.68,103.645,103.645,64600000.0
2008-05-13 11:07:00,103.645,103.665,103.64,103.65,40400000.0
2008-05-13 11:08:00,103.65,103.65,103.64,103.64,9500000.0
2008-05-13 11:09:00,103.64,103.64,103.61,103.63,67600000.0
2008-05-13 11:10:00,103.63,103.64,103.62,103.64,22500000.0
2008-05-13 11:11:00,103.635,103.635,103.605,103.605,52400000.0
2008-05-13 11:12:00,103.605,103.615,103.57,103.575,62000000.0
2008-05-13 11:13:00,103.575,103.59,103.565,103.58,67100000.0
2008-05-13 11:14:00,103.59,103.615,103.565,103.6,88700000.0
2008-05-13 11:15:00,103.6,103.64,103.58,103.625,92600000.0
2008-05-13 11:16:00,103.63,103.72,103.62,103.69,116900000.0
2008-05-13 11:17:00,103.69,103.69,103.6,103.65,146400000.0
2008-05-13 11:18:00,103.65,103.65,103.62,103.625,53000000.0
2008-05-13 11:19:00,103.63,103.63,103.615,103.62,45200000.0
2008-05-13 11:20:00,103.62,103.63,103.61,103.62,41500000.0
2008-05-13 11:21:00,103.625,103.625,103.605,103.62,38600000.0
2008-05-13 11:22:00,103.62,103.63,103.6,103.61,70400000.0
2008-05-13 11:23:00,103.61,103.61,103.56,103.565,72700000.0
2008-05-13 11:24:00,103.57,103.585,103.56,103.575,51800000.0
2008-05-13 11:25:00,103.57,103.575,103.535,103.54,58600000.0
2008-05-13 11:26:00,103.535,103.535,103.52,103.53,69000000.0
2008-05-13 11:27:00,103.53,103.56,103.525,103.55,55200000.0
2008-05-13 11:28:00,103.545,103.555,103.525,103.55,53600000.0
2008-05-13 11:29:00,103.555,103.57,103.53,103.545,125800000.0
2008-05-13 11:30:00,103.545,103.55,103.515,103.52,60400000.0
2008-05-13 11:31:00,103.515,103.515,103.46,103.48,176000000.0
2008-05-13 11:32:00,103.48,103.48,103.465,103.475,73300000.0
2008-05-13 11:33:00,103.475,103.495,103.475,103.49,36600000.0
2008-05-13 11:34:00,103.495,103.495,103.48,103.485,28100000.0
2008-05-13 11:35:00,103.485,103.485,103.45,103.465,69200000.0
2008-05-13 11:36:00,103.47,103.47,103.46,103.46,28100000.0
2008-05-13 11:37:00,103.47,103.475,103.46,103.47,49800000.0
2008-05-13 11:38:00,103.475,103.48,103.455,103.47,27800000.0
2008-05-13 11:39:00,103.47,103.475,103.46,103.47,43900000.0
2008-05-13 11:40:00,103.47,103.5,103.47,103.495,41800000.0
2008-05-13 11:41:00,103.49,103.515,103.49,103.51,29700000.0
2008-05-13 11:42:00,103.515,103.59,103.51,103.59,105100000.0
2008-05-13 11:43:00,103.6,103.63,103.57,103.625,181500000.0
2008-05-13 11:44:00,103.62,103.665,103.615,103.665,123100000.0
2008-05-13 11:45:00,103.67,103.69,103.62,103.62,130100001.0
2008-05-13 11:46:00,103.615,103.62,103.58,103.59,64600000.0
2008-05-13 11:47:00,103.595,103.665,103.595,103.62,71300000.0
2008-05-13 11:48:00,103.62,103.64,103.56,103.58,76000000.0
2008-05-13 11:49:00,103.575,103.675,103.575,103.67,93900000.0
2008-05-13 11:50:00,103.67,103.745,103.66,103.715,125000000.0
2008-05-13 11:51:00,103.715,103.715,103.635,103.66,132529848.0
2008-05-13 11:52:00,103.655,103.68,103.65,103.68,77300000.0
2008-05-13 11:53:00,103.675,103.68,103.655,103.67,79000000.0
2008-05-13 11:54:00,103.67,103.7,103.665,103.7,71600000.0
2008-05-13 11:55:00,103.695,103.73,103.685,103.71,92700000.0
2008-05-13 11:56:00,103.73,103.76,103.715,103.75,96500000.0
2008-05-13 11:57:00,103.755,103.755,103.72,103.725,83900000.0
2008-05-13 11:58:00,103.725,103.725,103.705,103.72,34100000.0
2008-05-13 11:59:00,103.72,103.735,103.72,103.725,29400000.0
2008-05-13 12:00:00,103.735,103.765,103.735,103.755,91100000.0
2008-05-13 12:01:00,103.76,103.765,103.75,103.755,50100000.0
2008-05-13 12:02:00,103.75,103.75,103.71,103.725,72100000.0
2008-05-13 12:03:00,103.725,103.725,103.7,103.7,47400000.0
2008-05-13 12:04:00,103.7,103.71,103.66,103.67,72700000.0
2008-05-13 12:05:00,103.67,103.695,103.67,103.68,24000000.0
2008-05-13 12:06:00,103.68,103.68,103.65,103.66,62100000.0
2008-05-13 12:07:00,103.66,103.66,103.645,103.65,57030000.0
2008-05-13 12:08:00,103.65,103.66,103.64,103.66,40700000.0
2008-05-13 12:09:00,103.66,103.68,103.66,103.675,59200000.0
2008-05-13 12:10:00,103.675,103.71,103.675,103.7,66700000.0
2008-05-13 12:11:00,103.7,103.73,103.695,103.725,70100000.0
2008-05-13 12:12:00,103.73,103.75,103.725,103.745,61400000.0
2008-05-13 12:13:00,103.755,103.765,103.745,103.745,120500000.0
2008-05-13 12:14:00,103.745,103.75,103.72,103.75,91800000.0
2008-05-13 12:15:00,103.745,103.745,103.695,103.695,66200000.0
2008-05-13 12:16:00,103.7,103.705,103.65,103.67,139500000.0
2008-05-13 12:17:00,103.66,103.685,103.66,103.68,55700000.0
2008-05-13 12:18:00,103.675,103.69,103.665,103.69,54700000.0
2008-05-13 12:19:00,103.685,103.695,103.645,103.69,89300000.0
2008-05-13 12:20:00,103.695,103.705,103.68,103.69,48700000.0
2008-05-13 12:21:00,103.685,103.685,103.61,103.61,67679088.0
2008-05-13 12:22:00,103.615,103.625,103.61,103.62,75400000.0
2008-05-13 12:23:00,103.625,103.625,103.6,103.605,78400000.0
2008-05-13 12:24:00,103.615,103.645,103.61,103.62,72400000.0
2008-05-13 12:25:00,103.615,103.63,103.595,103.625,65000000.0
2008-05-13 12:26:00,103.625,103.64,103.625,103.64,18000000.0
2008-05-13 12:27:00,103.64,103.67,103.64,103.66,67000000.0
2008-05-13 12:28:00,103.66,103.66,103.645,103.645,26000000.0
2008-05-13 12:29:00,103.64,103.65,103.62,103.62,42200000.0
2008-05-13 12:30:00,103.62,103.64,103.62,103.64,35700000.0
2008-05-13 12:31:00,103.64,103.64,103.62,103.63,36200000.0
2008-05-13 12:32:00,103.63,103.63,103.62,103.63,134500002.0
2008-05-13 12:33:00,103.625,103.63,103.62,103.63,24900000.0
2008-05-13 12:34:00,103.63,103.63,103.605,103.615,74900000.0
2008-05-13 12:35:00,103.62,103.63,103.605,103.625,74300000.0
2008-05-13 12:36:00,103.625,103.64,103.62,103.62,36800000.0
2008-05-13 12:37:00,103.62,103.625,103.61,103.62,47300000.0
2008-05-13 12:38:00,103.625,103.63,103.62,103.62,23700000.0
2008-05-13 12:39:00,103.625,103.65,103.62,103.65,26600000.0
2008-05-13 12:40:00,103.645,103.65,103.63,103.635,59300000.0
2008-05-13 12:41:00,103.64,103.64,103.62,103.63,11100000.0
2008-05-13 12:42:00,103.625,103.625,103.6,103.62,37300000.0
2008-05-13 12:43:00,103.62,103.63,103.62,103.62,10900000.0
2008-05-13 12:44:00,103.62,103.635,103.62,103.63,53600000.0
2008-05-13 12:45:00,103.64,103.65,103.62,103.625,94900000.0
2008-05-13 12:46:00,103.63,103.69,103.62,103.68,102000000.0
2008-05-13 12:47:00,103.685,103.755,103.68,103.745,167900000.0
2008-05-13 12:48:00,103.745,103.75,103.71,103.73,124900000.0
2008-05-13 12:49:00,103.73,103.75,103.73,103.75,66300000.0
2008-05-13 12:50:00,103.745,103.785,103.74,103.77,89900000.0
2008-05-13 12:51:00,103.77,103.785,103.75,103.765,100900000.0
2008-05-13 12:52:00,103.765,103.825,103.76,103.805,74200000.0
2008-05-13 12:53:00,103.805,103.835,103.8,103.825,49500000.0
2008-05-13 12:54:00,103.835,103.835,103.81,103.81,77800000.0
2008-05-13 12:55:00,103.81,103.81,103.77,103.775,44500000.0
2008-05-13 12:56:00,103.775,103.78,103.765,103.775,47400000.0
2008-05-13 12:57:00,103.775,103.8,103.77,103.8,72400000.0
2008-05-13 12:58:00,103.795,103.8,103.755,103.765,73000000.0
2008-05-13 12:59:00,103.77,103.795,103.765,103.79,46600000.0
2008-05-13 13:00:00,103.785,103.825,103.78,103.82,86400000.0
2008-05-13 13:01:00,103.82,103.855,103.82,103.855,92900000.0
2008-05-13 13:02:00,103.855,103.87,103.845,103.87,92300000.0
2008-05-13 13:03:00,103.865,103.875,103.84,103.85,99500000.0
2008-05-13 13:04:00,103.85,103.85,103.84,103.845,45700000.0
2008-05-13 13:05:00,103.85,103.86,103.84,103.845,54200000.0
2008-05-13 13:06:00,103.845,103.85,103.82,103.82,53100000.0
2008-05-13 13:07:00,103.825,103.855,103.82,103.85,65400000.0
2008-05-13 13:08:00,103.855,103.865,103.845,103.85,45800000.0
2008-05-13 13:09:00,103.85,103.855,103.83,103.835,85600000.0
2008-05-13 13:10:00,103.835,103.84,103.805,103.81,124500002.0
2008-05-13 13:11:00,103.81,103.825,103.795,103.825,69800000.0
2008-05-13 13:12:00,103.82,103.82,103.79,103.79,41500000.0
2008-05-13 13:13:00,103.785,103.8,103.78,103.795,38800000.0
2008-05-13 13:14:00,103.795,103.815,103.795,103.805,87700000.0
2008-05-13 13:15:00,103.805,103.83,103.8,103.82,60000000.0
2008-05-13 13:16:00,103.82,103.82,103.765,103.77,74100000.0
2008-05-13 13:17:00,103.775,103.78,103.75,103.75,69200000.0
2008-05-13 13:18:00,103.75,103.77,103.73,103.76,148800000.0
2008-05-13 13:19:00,103.755,103.785,103.755,103.775,58500000.0
2008-05-13 13:20:00,103.775,103.785,103.775,103.775,33300000.0
2008-05-13 13:21:00,103.78,103.815,103.77,103.775,98900000.0
2008-05-13 13:22:00,103.785,103.79,103.765,103.765,30900000.0
2008-05-13 13:23:00,103.76,103.775,103.745,103.775,137500000.0
2008-05-13 13:24:00,103.77,103.77,103.745,103.75,42600000.0
2008-05-13 13:25:00,103.75,103.795,103.75,103.79,106100000.0
2008-05-13 13:26:00,103.79,103.795,103.77,103.77,89000000.0
2008-05-13 13:27:00,103.775,103.78,103.755,103.765,45800000.0
2008-05-13 13:28:00,103.765,103.77,103.755,103.765,24100000.0
2008-05-13 13:29:00,103.77,103.775,103.765,103.77,24800000.0
2008-05-13 13:30:00,103.77,103.835,103.76,103.81,137500000.0
2008-05-13 13:31:00,103.81,103.815,103.755,103.78,127700000.0
2008-05-13 13:32:00,103.775,103.795,103.775,103.79,91200000.0
2008-05-13 13:33:00,103.79,103.79,103.775,103.785,29600000.0
2008-05-13 13:34:00,103.785,103.825,103.785,103.82,55500000.0
2008-05-13 13:35:00,103.82,103.82,103.805,103.815,71000000.0
2008-05-13 13:36:00,103.81,103.815,103.81,103.815,28000000.0
2008-05-13 13:37:00,103.81,103.86,103.805,103.855,91200000.0
2008-05-13 13:38:00,103.86,103.865,103.845,103.845,65700000.0
2008-05-13 13:39:00,103.85,103.855,103.8,103.815,64600000.0
2008-05-13 13:40:00,103.81,103.81,103.79,103.8,45500000.0
2008-05-13 13:41:00,103.8,103.81,103.78,103.78,85500000.0
2008-05-13 13:42:00,103.78,103.795,103.76,103.765,35500000.0
2008-05-13 13:43:00,103.76,103.765,103.725,103.735,107700000.0
2008-05-13 13:44:00,103.735,103.74,103.725,103.73,71600000.0
2008-05-13 13:45:00,103.73,103.735,103.725,103.73,78500000.0
2008-05-13 13:46:00,103.74,103.75,103.73,103.745,44100000.0
2008-05-13 13:47:00,103.74,103.795,103.74,103.795,72700000.0
2008-05-13 13:48:00,103.795,103.8,103.77,103.77,78500000.0
2008-05-13 13:49:00,103.775,103.775,103.76,103.77,24000000.0
2008-05-13 13:50:00,103.77,103.77,103.76,103.76,4100000.0
2008-05-13 13:51:00,103.76,103.77,103.76,103.76,19400000.0
2008-05-13 13:52:00,103.76,103.76,103.74,103.75,32100000.0
2008-05-13 13:53:00,103.755,103.775,103.75,103.77,44700000.0
2008-05-13 13:54:00,103.77,103.77,103.76,103.765,21200000.0
2008-05-13 13:55:00,103.765,103.775,103.76,103.77,34700000.0
2008-05-13 13:56:00,103.765,103.775,103.755,103.77,50400000.0
2008-05-13 13:57:00,103.775,103.775,103.765,103.775,34400000.0
2008-05-13 13:58:00,103.775,103.79,103.77,103.78,83900000.0
2008-05-13 13:59:00,103.78,103.79,103.78,103.78,14000000.0
2008-05-13 14:00:00,103.78,103.805,103.76,103.8,84900000.0
2008-05-13 14:01:00,103.8,103.8,103.79,103.79,91500000.0
2008-05-13 14:02:00,103.79,103.835,103.79,103.81,100100000.0
2008-05-13 14:03:00,103.805,103.815,103.805,103.815,24100000.0
2008-05-13 14:04:00,103.815,103.82,103.81,103.82,10900000.0
2008-05-13 14:05:00,103.82,103.825,103.78,103.785,168300001.0
2008-05-13 14:06:00,103.785,103.79,103.77,103.77,27500000.0
2008-05-13 14:07:00,103.77,103.775,103.77,103.77,39100000.0
2008-05-13 14:08:00,103.77,103.775,103.765,103.775,56700000.0
2008-05-13 14:09:00,103.775,103.8,103.77,103.8,54900000.0
2008-05-13 14:10:00,103.8,103.82,103.795,103.815,69000000.0
2008-05-13 14:11:00,103.815,103.825,103.815,103.82,63300000.0
2008-05-13 14:12:00,103.82,103.825,103.81,103.815,45100000.0
2008-05-13 14:13:00,103.815,103.845,103.815,103.84,45100000.0
2008-05-13 14:14:00,103.845,103.875,103.845,103.87,102200000.0
2008-05-13 14:15:00,103.865,103.885,103.855,103.87,107000000.0
2008-05-13 14:16:00,103.87,103.9,103.87,103.89,125000000.0
2008-05-13 14:17:00,103.89,103.895,103.885,103.895,64100000.0
2008-05-13 14:18:00,103.89,103.895,103.875,103.885,66400000.0
2008-05-13 14:19:00,103.89,103.895,103.865,103.87,75200000.0
2008-05-13 14:20:00,103.865,103.895,103.865,103.89,56800000.0
2008-05-13 14:21:00,103.885,103.885,103.855,103.865,76500000.0
2008-05-13 14:22:00,103.855,103.865,103.855,103.865,39000000.0
2008-05-13 14:23:00,103.865,103.865,103.85,103.85,55000000.0
2008-05-13 14:24:00,103.85,103.85,103.825,103.835,36200000.0
2008-05-13 14:25:00,103.84,103.86,103.81,103.84,152500000.0
2008-05-13 14:26:00,103.835,103.845,103.825,103.83,69000000.0
2008-05-13 14:27:00,103.835,103.835,103.81,103.815,27800000.0
2008-05-13 14:28:00,103.815,103.89,103.795,103.89,79900000.0
2008-05-13 14:29:00,103.895,103.91,103.84,103.86,181000000.0
2008-05-13 14:30:00,103.85,104.19,103.85,104.16,410200001.0
2008-05-13 14:31:00,104.16,104.305,104.155,104.29,279300000.0
2008-05-13 14:32:00,104.29,104.3,104.25,104.25,290800000.0
2008-05-13 14:33:00,104.25,104.275,104.225,104.24,212300000.0
2008-05-13 14:34:00,104.24,104.245,104.195,104.215,152800000.0
2008-05-13 14:35:00,104.215,104.31,104.21,104.3,204200000.0
2008-05-13 14:36:00,104.3,104.31,104.26,104.29,223200000.0
2008-05-13 14:37:00,104.29,104.375,104.28,104.37,267700000.0
2008-05-13 14:38:00,104.365,104.42,104.35,104.39,226300000.0
2008-05-13 14:39:00,104.385,104.4,104.34,104.355,199400000.0
2008-05-13 14:40:00,104.35,104.44,104.35,104.435,201000000.0
2008-05-13 14:41:00,104.435,104.55,104.435,104.53,208300000.0
2008-05-13 14:42:00,104.53,104.61,104.52,104.58,202840000.0
2008-05-13 14:43:00,104.585,104.585,104.475,104.475,208360000.0
2008-05-13 14:44:00,104.485,104.52,104.48,104.49,150000000.0
2008-05-13 14:45:00,104.49,104.6,104.485,104.57,180200000.0
2008-05-13 14:46:00,104.57,104.6,104.56,104.58,283000000.0
2008-05-13 14:47:00,104.58,104.58,104.51,104.535,286800000.0
2008-05-13 14:48:00,104.54,104.61,104.54,104.58,371300000.0
2008-05-13 14:49:00,104.58,104.6,104.52,104.53,458160000.0
2008-05-13 14:50:00,104.53,104.575,104.53,104.54,298540000.0
2008-05-13 14:51:00,104.54,104.555,104.535,104.55,337500000.0
2008-05-13 14:52:00,104.55,104.55,104.515,104.515,126200000.0
2008-05-13 14:53:00,104.515,104.515,104.47,104.47,140700000.0
2008-05-13 14:54:00,104.48,104.48,104.425,104.43,118150000.0
2008-05-13 14:55:00,104.43,104.565,104.425,104.545,287580000.0
2008-05-13 14:56:00,104.545,104.545,104.52,104.53,129900000.0
2008-05-13 14:57:00,104.53,104.53,104.48,104.49,163620000.0
2008-05-13 14:58:00,104.485,104.52,104.48,104.505,137440000.0
2008-05-13 14:59:00,104.505,104.515,104.48,104.485,132800000.0
2008-05-13 15:00:00,104.485,104.485,104.45,104.46,184240000.0
2008-05-13 15:01:00,104.46,104.505,104.46,104.48,124800000.0
2008-05-13 15:02:00,104.48,104.485,104.46,104.465,197960000.0
2008-05-13 15:03:00,104.465,104.495,104.46,104.49,111220000.0
2008-05-13 15:04:00,104.49,104.545,104.49,104.545,133400000.0
2008-05-13 15:05:00,104.54,104.56,104.525,104.545,150000000.0
2008-05-13 15:06:00,104.545,104.55,104.53,104.53,78600000.0
2008-05-13 15:07:00,104.53,104.54,104.52,104.53,61200000.0
2008-05-13 15:08:00,104.53,104.53,104.505,104.515,71600000.0
2008-05-13 15:09:00,104.515,104.525,104.495,104.51,64600000.0
2008-05-13 15:10:00,104.51,104.53,104.5,104.53,66700000.0
2008-05-13 15:11:00,104.53,104.54,104.495,104.5,70200000.0
2008-05-13 15:12:00,104.505,104.525,104.5,104.52,41700000.0
2008-05-13 15:13:00,104.52,104.52,104.495,104.495,50400000.0
2008-05-13 15:14:00,104.495,104.5,104.48,104.49,119000000.0
2008-05-13 15:15:00,104.495,104.51,104.495,104.5,46300000.0
2008-05-13 15:16:00,104.495,104.53,104.495,104.525,47200000.0
2008-05-13 15:17:00,104.52,104.55,104.5,104.53,142900000.0
2008-05-13 15:18:00,104.53,104.545,104.52,104.53,72100000.0
2008-05-13 15:19:00,104.53,104.54,104.525,104.53,24700000.0
2008-05-13 15:20:00,104.53,104.54,104.525,104.53,46200000.0
2008-05-13 15:21:00,104.53,104.55,104.52,104.55,59900000.0
2008-05-13 15:22:00,104.55,104.56,104.53,104.56,38300000.0
2008-05-13 15:23:00,104.555,104.61,104.545,104.6,66200000.0
2008-05-13 15:24:00,104.595,104.615,104.59,104.6,90800000.0
2008-05-13 15:25:00,104.605,104.655,104.595,104.63,113500000.0
2008-05-13 15:26:00,104.63,104.65,104.62,104.65,95600000.0
2008-05-13 15:27:00,104.65,104.74,104.645,104.735,218200000.0
2008-05-13 15:28:00,104.73,104.73,104.71,104.72,169000000.0
2008-05-13 15:29:00,104.72,104.77,104.72,104.74,248500000.0
2008-05-13 15:30:00,104.74,104.785,104.74,104.77,121400000.0
2008-05-13 15:31:00,104.76,104.76,104.72,104.72,79300000.0
2008-05-13 15:32:00,104.71,104.74,104.71,104.72,111800000.0
2008-05-13 15:33:00,104.725,104.73,104.68,104.68,94000000.0
2008-05-13 15:34:00,104.685,104.71,104.66,104.68,81600000.0
2008-05-13 15:35:00,104.685,104.69,104.635,104.64,87500000.0
2008-05-13 15:36:00,104.64,104.66,104.63,104.66,90000000.0
2008-05-13 15:37:00,104.66,104.67,104.62,104.62,75500000.0
2008-05-13 15:38:00,104.63,104.635,104.59,104.6,46900000.0
2008-05-13 15:39:00,104.6,104.63,104.58,104.61,78000000.0
2008-05-13 15:40:00,104.61,104.62,104.54,104.54,103300000.0
2008-05-13 15:41:00,104.55,104.575,104.52,104.52,66100000.0
2008-05-13 15:42:00,104.525,104.55,104.52,104.52,82200000.0
2008-05-13 15:43:00,104.52,104.55,104.52,104.525,75500000.0
2008-05-13 15:44:00,104.53,104.545,104.52,104.535,123600000.0
2008-05-13 15:45:00,104.535,104.535,104.49,104.51,104600000.0
2008-05-13 15:46:00,104.515,104.55,104.51,104.54,93200000.0
2008-05-13 15:47:00,104.535,104.575,104.535,104.555,53100000.0
2008-05-13 15:48:00,104.545,104.575,104.51,104.525,98600001.0
2008-05-13 15:49:00,104.53,104.54,104.525,104.53,28300000.0
2008-05-13 15:50:00,104.53,104.55,104.49,104.51,78000000.0
2008-05-13 15:51:00,104.52,104.535,104.49,104.49,93200000.0
2008-05-13 15:52:00,104.49,104.51,104.47,104.47,87100000.0
2008-05-13 15:53:00,104.47,104.52,104.46,104.5,280700000.0
2008-05-13 15:54:00,104.505,104.505,104.475,104.48,155400000.0
2008-05-13 15:55:00,104.48,104.5,104.465,104.495,60600000.0
2008-05-13 15:56:00,104.5,104.5,104.47,104.49,103000000.0
2008-05-13 15:57:00,104.495,104.51,104.49,104.49,61900000.0
2008-05-13 15:58:00,104.495,104.51,104.49,104.51,38800000.0
2008-05-13 15:59:00,104.51,104.52,104.49,104.51,188300000.0
2008-05-13 16:00:00,104.5,104.53,104.435,104.445,261699999.0
2008-05-13 16:01:00,104.445,104.46,104.425,104.45,76300000.0
2008-05-13 16:02:00,104.45,104.505,104.44,104.5,74800000.0
2008-05-13 16:03:00,104.5,104.555,104.495,104.54,108400000.0
2008-05-13 16:04:00,104.535,104.545,104.48,104.49,100300000.0
2008-05-13 16:05:00,104.485,104.485,104.43,104.465,74900000.0
2008-05-13 16:06:00,104.46,104.465,104.42,104.455,60100000.0
2008-05-13 16:07:00,104.455,104.475,104.425,104.465,84800000.0
2008-05-13 16:08:00,104.465,104.485,104.455,104.465,73400000.0
2008-05-13 16:09:00,104.46,104.49,104.435,104.455,84400000.0
2008-05-13 16:10:00,104.46,104.48,104.435,104.48,82000000.0
2008-05-13 16:11:00,104.49,104.495,104.4,104.425,119900000.0
2008-05-13 16:12:00,104.42,104.45,104.405,104.42,76400000.0
2008-05-13 16:13:00,104.42,104.475,104.415,104.47,80900000.0
2008-05-13 16:14:00,104.465,104.48,104.405,104.41,91100000.0
2008-05-13 16:15:00,104.405,104.45,104.405,104.43,92400000.0
2008-05-13 16:16:00,104.43,104.435,104.41,104.41,85700000.0
2008-05-13 16:17:00,104.41,104.45,104.41,104.42,65300000.0
2008-05-13 16:18:00,104.42,104.425,104.38,104.38,99300000.0
2008-05-13 16:19:00,104.38,104.425,104.35,104.42,111700000.0
2008-05-13 16:20:00,104.415,104.425,104.385,104.42,71700000.0
2008-05-13 16:21:00,104.42,104.44,104.415,104.44,80100000.0
2008-05-13 16:22:00,104.435,104.44,104.415,104.44,142100000.0
2008-05-13 16:23:00,104.445,104.52,104.43,104.49,101800000.0
2008-05-13 16:24:00,104.495,104.51,104.48,104.48,76100000.0
2008-05-13 16:25:00,104.48,104.5,104.48,104.5,37100000.0
2008-05-13 16:26:00,104.5,104.525,104.5,104.515,52400000.0
2008-05-13 16:27:00,104.51,104.53,104.51,104.525,49200000.0
2008-05-13 16:28:00,104.52,104.525,104.51,104.51,40700000.0
2008-05-13 16:29:00,104.51,104.52,104.495,104.5,41700000.0
2008-05-13 16:30:00,104.505,104.58,104.505,104.555,86300000.0
2008-05-13 16:31:00,104.55,104.61,104.55,104.585,84500000.0
2008-05-13 16:32:00,104.58,104.59,104.57,104.57,33100000.0
2008-05-13 16:33:00,104.565,104.61,104.56,104.59,79400000.0
2008-05-13 16:34:00,104.6,104.6,104.555,104.565,73000000.0
2008-05-13 16:35:00,104.57,104.61,104.57,104.605,47100000.0
2008-05-13 16:36:00,104.605,104.655,104.605,104.65,51200000.0
2008-05-13 16:37:00,104.65,104.67,104.63,104.655,70400000.0
2008-05-13 16:38:00,104.655,104.665,104.63,104.64,56100000.0
2008-05-13 16:39:00,104.64,104.65,104.61,104.64,46600000.0
2008-05-13 16:40:00,104.64,104.67,104.62,104.62,50400000.0
2008-05-13 16:41:00,104.615,104.64,104.615,104.64,39000000.0
2008-05-13 16:42:00,104.64,104.65,104.63,104.63,28100000.0
2008-05-13 16:43:00,104.63,104.64,104.63,104.63,23000000.0
2008-05-13 16:44:00,104.63,104.63,104.58,104.59,47000000.0
2008-05-13 16:45:00,104.585,104.59,104.565,104.575,52500000.0
2008-05-13 16:46:00,104.57,104.575,104.52,104.54,73800000.0
2008-05-13 16:47:00,104.535,104.55,104.53,104.54,39200000.0
2008-05-13 16:48:00,104.545,104.555,104.5,104.51,76300000.0
2008-05-13 16:49:00,104.505,104.505,104.435,104.46,76900000.0
2008-05-13 16:50:00,104.46,104.52,104.455,104.455,81600000.0
2008-05-13 16:51:00,104.455,104.455,104.415,104.43,50800000.0
2008-05-13 16:52:00,104.44,104.44,104.41,104.42,99500000.0
2008-05-13 16:53:00,104.42,104.43,104.41,104.42,87400000.0
2008-05-13 16:54:00,104.42,104.43,104.39,104.39,185300000.0
2008-05-13 16:55:00,104.39,104.39,104.35,104.37,176700000.0
2008-05-13 16:56:00,104.37,104.38,104.34,104.36,217700000.0
2008-05-13 16:57:00,104.36,104.39,104.36,104.375,56500000.0
2008-05-13 16:58:00,104.37,104.4,104.37,104.4,91200000.0
2008-05-13 16:59:00,104.4,104.45,104.39,104.445,106600000.0
2008-05-13 17:00:00,104.445,104.445,104.42,104.44,55700000.0
2008-05-13 17:01:00,104.44,104.44,104.41,104.42,43700000.0
2008-05-13 17:02:00,104.425,104.445,104.42,104.44,42200000.0
2008-05-13 17:03:00,104.445,104.45,104.42,104.43,67900000.0
2008-05-13 17:04:00,104.43,104.475,104.43,104.47,98400000.0
2008-05-13 17:05:00,104.47,104.505,104.465,104.5,53400000.0
2008-05-13 17:06:00,104.5,104.5,104.485,104.495,56200000.0
2008-05-13 17:07:00,104.5,104.525,104.495,104.51,66300000.0
2008-05-13 17:08:00,104.505,104.505,104.485,104.485,59900000.0
2008-05-13 17:09:00,104.48,104.525,104.46,104.525,104300000.0
2008-05-13 17:10:00,104.525,104.54,104.51,104.515,44400000.0
2008-05-13 17:11:00,104.515,104.525,104.5,104.51,62900000.0
2008-05-13 17:12:00,104.515,104.54,104.505,104.54,62900000.0
2008-05-13 17:13:00,104.54,104.55,104.51,104.53,48600000.0
2008-05-13 17:14:00,104.525,104.53,104.51,104.51,39500000.0
2008-05-13 17:15:00,104.51,104.51,104.47,104.47,57900000.0
2008-05-13 17:16:00,104.47,104.515,104.47,104.5,78100000.0
2008-05-13 17:17:00,104.495,104.525,104.495,104.52,72800000.0
2008-05-13 17:18:00,104.525,104.545,104.48,104.5,106600000.0
2008-05-13 17:19:00,104.505,104.52,104.475,104.48,63700000.0
2008-05-13 17:20:00,104.48,104.495,104.465,104.47,52300000.0
2008-05-13 17:21:00,104.475,104.5,104.465,104.47,63700000.0
2008-05-13 17:22:00,104.47,104.48,104.46,104.46,48600000.0
2008-05-13 17:23:00,104.46,104.48,104.45,104.46,73000000.0
2008-05-13 17:24:00,104.47,104.47,104.44,104.44,28900000.0
2008-05-13 17:25:00,104.44,104.46,104.43,104.46,53300000.0
2008-05-13 17:26:00,104.46,104.47,104.41,104.415,56000000.0
2008-05-13 17:27:00,104.415,104.425,104.38,104.38,48800000.0
2008-05-13 17:28:00,104.38,104.41,104.37,104.405,66100000.0
2008-05-13 17:29:00,104.4,104.4,104.33,104.33,143600000.0
2008-05-13 17:30:00,104.335,104.34,104.31,104.31,141200000.0
2008-05-13 17:31:00,104.31,104.36,104.305,104.355,62600000.0
2008-05-13 17:32:00,104.36,104.36,104.295,104.305,92000000.0
2008-05-13 17:33:00,104.305,104.32,104.29,104.32,94700000.0
2008-05-13 17:34:00,104.315,104.33,104.3,104.32,93800000.0
2008-05-13 17:35:00,104.325,104.385,104.32,104.385,53500000.0
2008-05-13 17:36:00,104.385,104.42,104.38,104.395,46500000.0
2008-05-13 17:37:00,104.39,104.4,104.365,104.365,33600000.0
2008-05-13 17:38:00,104.365,104.37,104.305,104.31,82100000.0
2008-05-13 17:39:00,104.31,104.33,104.3,104.32,71000000.0
2008-05-13 17:40:00,104.325,104.365,104.32,104.365,75900000.0
2008-05-13 17:41:00,104.37,104.37,104.33,104.34,50400000.0
2008-05-13 17:42:00,104.34,104.39,104.34,104.37,103400000.0
2008-05-13 17:43:00,104.37,104.42,104.37,104.4,102200000.0
2008-05-13 17:44:00,104.395,104.395,104.36,104.38,68300000.0
2008-05-13 17:45:00,104.38,104.405,104.37,104.385,54400000.0
2008-05-13 17:46:00,104.385,104.4,104.38,104.4,51700000.0
2008-05-13 17:47:00,104.4,104.43,104.4,104.43,33500000.0
2008-05-13 17:48:00,104.425,104.44,104.41,104.415,70400000.0
2008-05-13 17:49:00,104.41,104.41,104.35,104.35,76600000.0
2008-05-13 17:50:00,104.35,104.36,104.335,104.355,57900000.0
2008-05-13 17:51:00,104.35,104.36,104.33,104.345,65800000.0
2008-05-13 17:52:00,104.35,104.38,104.325,104.38,54700000.0
2008-05-13 17:53:00,104.38,104.38,104.34,104.34,48500000.0
2008-05-13 17:54:00,104.34,104.37,104.33,104.36,48200000.0
2008-05-13 17:55:00,104.36,104.375,104.36,104.365,19400000.0
2008-05-13 17:56:00,104.36,104.37,104.305,104.335,85800000.0
2008-05-13 17:57:00,104.34,104.365,104.34,104.36,32600000.0
2008-05-13 17:58:00,104.365,104.365,104.31,104.315,89600000.0
2008-05-13 17:59:00,104.32,104.415,104.31,104.415,87500000.0
2008-05-13 18:00:00,104.42,104.445,104.41,104.42,74100000.0
2008-05-13 18:01:00,104.42,104.47,104.42,104.45,84500000.0
2008-05-13 18:02:00,104.445,104.45,104.43,104.43,42700000.0
2008-05-13 18:03:00,104.425,104.475,104.415,104.47,49600000.0
2008-05-13 18:04:00,104.47,104.52,104.47,104.515,92700000.0
2008-05-13 18:05:00,104.515,104.555,104.495,104.555,74700000.0
2008-05-13 18:06:00,104.555,104.565,104.535,104.56,63600000.0
2008-05-13 18:07:00,104.565,104.58,104.53,104.54,95100000.0
2008-05-13 18:08:00,104.545,104.565,104.54,104.545,37400000.0
2008-05-13 18:09:00,104.545,104.585,104.535,104.57,40600000.0
2008-05-13 18:10:00,104.575,104.58,104.565,104.57,13700000.0
2008-05-13 18:11:00,104.57,104.575,104.51,104.515,74700000.0
2008-05-13 18:12:00,104.52,104.535,104.51,104.51,45300000.0
2008-05-13 18:13:00,104.515,104.52,104.485,104.49,28200000.0
2008-05-13 18:14:00,104.495,104.5,104.48,104.495,41400000.0
2008-05-13 18:15:00,104.495,104.53,104.495,104.525,61400000.0
2008-05-13 18:16:00,104.525,104.525,104.5,104.525,26900000.0
2008-05-13 18:17:00,104.525,104.55,104.52,104.55,55700000.0
2008-05-13 18:18:00,104.545,104.56,104.54,104.545,20000000.0
2008-05-13 18:19:00,104.54,104.57,104.51,104.56,137900000.0
2008-05-13 18:20:00,104.565,104.64,104.56,104.64,188200000.0
2008-05-13 18:21:00,104.64,104.65,104.63,104.635,71000000.0
2008-05-13 18:22:00,104.635,104.665,104.63,104.645,60600000.0
2008-05-13 18:23:00,104.63,104.64,104.625,104.63,24600000.0
2008-05-13 18:24:00,104.625,104.635,104.61,104.615,48000000.0
2008-05-13 18:25:00,104.62,104.675,104.62,104.675,66000000.0
2008-05-13 18:26:00,104.67,104.725,104.67,104.7,75400000.0
2008-05-13 18:27:00,104.7,104.715,104.68,104.71,56900000.0
2008-05-13 18:28:00,104.71,104.72,104.675,104.675,52900000.0
2008-05-13 18:29:00,104.675,104.69,104.66,104.66,48200000.0
2008-05-13 18:30:00,104.66,104.675,104.645,104.67,54100000.0
2008-05-13 18:31:00,104.665,104.705,104.66,104.7,38700000.0
2008-05-13 18:32:00,104.695,104.775,104.69,104.755,69600000.0
2008-05-13 18:33:00,104.755,104.775,104.73,104.77,79400000.0
2008-05-13 18:34:00,104.775,104.815,104.74,104.745,68800000.0
2008-05-13 18:35:00,104.745,104.755,104.73,104.73,34400000.0
2008-05-13 18:36:00,104.725,104.735,104.705,104.72,42200000.0
2008-05-13 18:37:00,104.72,104.725,104.665,104.68,93500000.0
2008-05-13 18:38:00,104.68,104.69,104.66,104.665,18000000.0
2008-05-13 18:39:00,104.665,104.67,104.645,104.665,50500000.0
2008-05-13 18:40:00,104.665,104.665,104.635,104.65,47600000.0
2008-05-13 18:41:00,104.65,104.66,104.635,104.66,65300000.0
2008-05-13 18:42:00,104.66,104.665,104.645,104.655,54700000.0
2008-05-13 18:43:00,104.655,104.665,104.65,104.665,36200000.0
2008-05-13 18:44:00,104.675,104.675,104.65,104.655,23100000.0
2008-05-13 18:45:00,104.66,104.66,104.635,104.645,82400000.0
2008-05-13 18:46:00,104.64,104.64,104.605,104.61,57800000.0
2008-05-13 18:47:00,104.605,104.615,104.605,104.615,14300000.0
2008-05-13 18:48:00,104.615,104.615,104.555,104.56,57600000.0
2008-05-13 18:49:00,104.56,104.625,104.56,104.6,74800000.0
2008-05-13 18:50:00,104.6,104.61,104.575,104.59,51600000.0
2008-05-13 18:51:00,104.59,104.59,104.57,104.585,49500000.0
2008-05-13 18:52:00,104.59,104.605,104.58,104.6,41700000.0
2008-05-13 18:53:00,104.6,104.6,104.58,104.585,73500000.0
2008-05-13 18:54:00,104.585,104.6,104.58,104.585,27400000.0
2008-05-13 18:55:00,104.585,104.59,104.575,104.58,50500000.0
2008-05-13 18:56:00,104.58,104.59,104.565,104.565,28900000.0
2008-05-13 18:57:00,104.56,104.57,104.56,104.56,30700000.0
2008-05-13 18:58:00,104.56,104.565,104.555,104.56,19500000.0
2008-05-13 18:59:00,104.565,104.565,104.54,104.54,25500000.0
2008-05-13 19:00:00,104.54,104.56,104.52,104.55,82400000.0
2008-05-13 19:01:00,104.55,104.555,104.525,104.535,38600000.0
2008-05-13 19:02:00,104.535,104.55,104.53,104.545,39900000.0
2008-05-13 19:03:00,104.545,104.585,104.545,104.58,46200000.0
2008-05-13 19:04:00,104.58,104.585,104.57,104.585,50000000.0
2008-05-13 19:05:00,104.585,104.585,104.575,104.575,11500000.0
2008-05-13 19:06:00,104.575,104.575,104.565,104.575,30000000.0
2008-05-13 19:07:00,104.58,104.58,104.575,104.58,7800000.0
2008-05-13 19:08:00,104.58,104.585,104.57,104.58,17900000.0
2008-05-13 19:09:00,104.58,104.59,104.58,104.585,15400000.0
2008-05-13 19:10:00,104.585,104.605,104.585,104.59,30400000.0
2008-05-13 19:11:00,104.59,104.62,104.59,104.61,40600000.0
2008-05-13 19:12:00,104.61,104.62,104.58,104.585,51200000.0
2008-05-13 19:13:00,104.59,104.62,104.585,104.6,49700000.0
2008-05-13 19:14:00,104.6,104.6,104.585,104.595,45700000.0
2008-05-13 19:15:00,104.59,104.59,104.575,104.59,27900000.0
2008-05-13 19:16:00,104.59,104.59,104.57,104.575,42600000.0
2008-05-13 19:17:00,104.575,104.575,104.57,104.57,14900000.0
2008-05-13 19:18:00,104.57,104.58,104.56,104.575,65300000.0
2008-05-13 19:19:00,104.575,104.575,104.56,104.57,37500000.0
2008-05-13 19:20:00,104.57,104.58,104.565,104.58,20800000.0
2008-05-13 19:21:00,104.575,104.61,104.57,104.61,59700000.0
2008-05-13 19:22:00,104.61,104.63,104.58,104.59,103800000.0
2008-05-13 19:23:00,104.59,104.59,104.555,104.555,82000000.0
2008-05-13 19:24:00,104.555,104.565,104.545,104.555,73600000.0
2008-05-13 19:25:00,104.56,104.585,104.56,104.585,28900000.0
2008-05-13 19:26:00,104.59,104.6,104.575,104.58,50000000.0
2008-05-13 19:27:00,104.585,104.585,104.55,104.555,46700000.0
2008-05-13 19:28:00,104.55,104.58,104.55,104.57,54500000.0
2008-05-13 19:29:00,104.575,104.575,104.55,104.555,55700000.0
2008-05-13 19:30:00,104.555,104.56,104.55,104.555,14100000.0
2008-05-13 19:31:00,104.555,104.575,104.555,104.57,58400000.0
2008-05-13 19:32:00,104.57,104.605,104.57,104.585,46900000.0
2008-05-13 19:33:00,104.59,104.63,104.58,104.62,56800000.0
2008-05-13 19:34:00,104.625,104.635,104.62,104.62,61400000.0
2008-05-13 19:35:00,104.62,104.62,104.61,104.61,3500000.0
2008-05-13 19:36:00,104.61,104.61,104.6,104.6,31600000.0
2008-05-13 19:37:00,104.605,104.605,104.58,104.585,10700000.0
2008-05-13 19:38:00,104.585,104.595,104.57,104.595,31000000.0
2008-05-13 19:39:00,104.595,104.6,104.57,104.58,52400000.0
2008-05-13 19:40:00,104.58,104.58,104.56,104.56,19900000.0
2008-05-13 19:41:00,104.56,104.575,104.555,104.57,29400000.0
2008-05-13 19:42:00,104.565,104.575,104.55,104.565,56600000.0
2008-05-13 19:43:00,104.565,104.565,104.555,104.565,31900000.0
2008-05-13 19:44:00,104.565,104.575,104.56,104.57,34100000.0
2008-05-13 19:45:00,104.57,104.595,104.56,104.595,60100000.0
2008-05-13 19:46:00,104.61,104.645,104.605,104.645,49800000.0
2008-05-13 19:47:00,104.65,104.665,104.64,104.65,42700000.0
2008-05-13 19:48:00,104.645,104.65,104.64,104.64,12500000.0
2008-05-13 19:49:00,104.64,104.64,104.63,104.635,21200000.0
2008-05-13 19:50:00,104.63,104.67,104.63,104.67,29600000.0
2008-05-13 19:51:00,104.665,104.685,104.66,104.67,30800000.0
2008-05-13 19:52:00,104.67,104.705,104.67,104.705,25200000.0
2008-05-13 19:53:00,104.71,104.725,104.705,104.71,41800000.0
2008-05-13 19:54:00,104.715,104.73,104.695,104.7,38800000.0
2008-05-13 19:55:00,104.705,104.735,104.695,104.695,79300000.0
2008-05-13 19:56:00,104.695,104.7,104.67,104.695,66600000.0
2008-05-13 19:57:00,104.69,104.695,104.68,104.68,45600000.0
2008-05-13 19:58:00,104.68,104.69,104.67,104.67,26600000.0
2008-05-13 19:59:00,104.665,104.685,104.65,104.655,55200000.0
2008-05-13 20:00:00,104.66,104.67,104.65,104.65,35600000.0
2008-05-13 20:01:00,104.65,104.68,104.65,104.67,8800000.0
2008-05-13 20:02:00,104.675,104.695,104.67,104.695,20000000.0
2008-05-13 20:03:00,104.7,104.74,104.7,104.71,76000000.0
2008-05-13 20:04:00,104.71,104.715,104.705,104.71,12800000.0
2008-05-13 20:05:00,104.71,104.77,104.71,104.77,38000000.0
2008-05-13 20:06:00,104.77,104.77,104.75,104.75,14800000.0
2008-05-13 20:07:00,104.74,104.75,104.7,104.74,42800000.0
2008-05-13 20:08:00,104.745,104.75,104.735,104.735,33000000.0
2008-05-13 20:09:00,104.735,104.75,104.725,104.745,22000000.0
2008-05-13 20:10:00,104.74,104.755,104.73,104.73,55900000.0
2008-05-13 20:11:00,104.73,104.73,104.695,104.705,44400000.0
2008-05-13 20:12:00,104.7,104.725,104.695,104.72,26100000.0
2008-05-13 20:13:00,104.715,104.725,104.685,104.725,46900000.0
2008-05-13 20:14:00,104.72,104.745,104.705,104.745,38700000.0
2008-05-13 20:15:00,104.745,104.8,104.745,104.79,109800000.0
2008-05-13 20:16:00,104.79,104.82,104.785,104.815,305200000.0
2008-05-13 20:17:00,104.81,104.815,104.755,104.765,67800000.0
2008-05-13 20:18:00,104.755,104.805,104.755,104.8,42400000.0
2008-05-13 20:19:00,104.795,104.81,104.76,104.76,62300000.0
2008-05-13 20:20:00,104.76,104.78,104.73,104.78,52200000.0
2008-05-13 20:21:00,104.78,104.78,104.735,104.735,23200000.0
2008-05-13 20:22:00,104.735,104.745,104.715,104.72,77500000.0
2008-05-13 20:23:00,104.715,104.72,104.695,104.695,17600000.0
2008-05-13 20:24:00,104.7,104.705,104.695,104.695,29600000.0
2008-05-13 20:25:00,104.695,104.775,104.695,104.765,121300000.0
2008-05-13 20:26:00,104.76,104.76,104.715,104.72,54400000.0
2008-05-13 20:27:00,104.725,104.76,104.725,104.74,54800000.0
2008-05-13 20:28:00,104.735,104.75,104.735,104.75,110000000.0
2008-05-13 20:29:00,104.745,104.755,104.74,104.755,72000000.0
2008-05-13 20:30:00,104.75,104.76,104.74,104.74,106200000.0
2008-05-13 20:31:00,104.745,104.755,104.725,104.755,203600000.0
2008-05-13 20:32:00,104.755,104.765,104.75,104.75,72500000.0
2008-05-13 20:33:00,104.76,104.76,104.725,104.725,45000000.0
2008-05-13 20:34:00,104.72,104.75,104.715,104.75,33600000.0
2008-05-13 20:35:00,104.755,104.775,104.75,104.755,22400000.0
2008-05-13 20:36:00,104.75,104.755,104.745,104.745,6800000.0
2008-05-13 20:37:00,104.74,104.745,104.72,104.745,34800000.0
2008-05-13 20:38:00,104.745,104.75,104.735,104.735,61200000.0
2008-05-13 20:39:00,104.735,104.735,104.715,104.725,21600000.0
2008-05-13 20:40:00,104.73,104.775,104.73,104.77,57600000.0
2008-05-13 20:41:00,104.765,104.775,104.76,104.765,20300000.0
2008-05-13 20:42:00,104.765,104.765,104.74,104.75,18600000.0
2008-05-13 20:43:00,104.755,104.765,104.75,104.765,18400000.0
2008-05-13 20:44:00,104.765,104.765,104.76,104.765,15600000.0
2008-05-13 20:45:00,104.765,104.77,104.76,104.77,13000000.0
2008-05-13 20:46:00,104.775,104.785,104.77,104.785,52000000.0
2008-05-13 20:47:00,104.785,104.865,104.785,104.845,78000000.0
2008-05-13 20:48:00,104.845,104.845,104.825,104.825,25600000.0
2008-05-13 20:49:00,104.825,104.825,104.775,104.78,49200000.0
2008-05-13 20:50:00,104.78,104.79,104.76,104.775,42600000.0
2008-05-13 20:51:00,104.78,104.8,104.77,104.78,37100000.0
2008-05-13 20:52:00,104.78,104.8,104.78,104.785,19000000.0
2008-05-13 20:53:00,104.79,104.795,104.78,104.79,41200000.0
2008-05-13 20:54:00,104.79,104.82,104.79,104.805,52800000.0
2008-05-13 20:55:00,104.805,104.825,104.805,104.805,37600000.0
2008-05-13 20:56:00,104.805,104.81,104.795,104.805,34400000.0
2008-05-13 20:57:00,104.8,104.82,104.795,104.795,38000000.0
2008-05-13 20:58:00,104.8,104.8,104.79,104.795,28000000.0
2008-05-13 20:59:00,104.795,104.8,104.785,104.795,27200000.0
2008-05-13 21:00:00,104.795,104.8,104.79,104.795,4600000.0
2008-05-13 21:01:00,104.795,104.87,104.78,104.86,25000000.0
2008-05-13 21:02:00,104.85,104.87,104.845,104.86,67600000.0
2008-05-13 21:03:00,104.865,104.885,104.865,104.87,24700000.0
2008-05-13 21:04:00,104.865,104.91,104.865,104.905,29200000.0
2008-05-13 21:05:00,104.9,104.905,104.875,104.875,8500000.0
2008-05-13 21:06:00,104.88,104.89,104.875,104.885,18000000.0
2008-05-13 21:07:00,104.885,104.895,104.88,104.885,23100000.0
2008-05-13 21:08:00,104.885,104.905,104.875,104.905,11200000.0
2008-05-13 21:09:00,104.9,104.915,104.88,104.885,15000000.0
2008-05-13 21:10:00,104.885,104.89,104.875,104.885,13300000.0
2008-05-13 21:11:00,104.88,104.89,104.88,104.885,11500000.0
2008-05-13 21:12:00,104.89,104.895,104.88,104.88,9900000.0
2008-05-13 21:13:00,104.88,104.885,104.83,104.835,34200000.0
2008-05-13 21:14:00,104.845,104.85,104.8,104.805,32600000.0
2008-05-13 21:15:00,104.81,104.815,104.795,104.81,15000000.0
2008-05-13 21:16:00,104.815,104.825,104.805,104.815,8500000.0
2008-05-13 21:17:00,104.81,104.83,104.79,104.795,31100000.0
2008-05-13 21:18:00,104.8,104.81,104.8,104.805,20000000.0
2008-05-13 21:19:00,104.8,104.82,104.79,104.795,25000000.0
2008-05-13 21:20:00,104.8,104.805,104.795,104.795,6900000.0
2008-05-13 21:21:00,104.8,104.805,104.79,104.795,7800000.0
2008-05-13 21:22:00,104.8,104.805,104.765,104.775,15800000.0
2008-05-13 21:23:00,104.77,104.78,104.765,104.775,5400000.0
2008-05-13 21:24:00,104.77,104.775,104.765,104.775,20200000.0
2008-05-13 21:25:00,104.78,104.78,104.755,104.765,13000000.0
2008-05-13 21:26:00,104.76,104.76,104.73,104.755,55900000.0
2008-05-13 21:27:00,104.755,104.825,104.755,104.82,34000000.0
2008-05-13 21:28:00,104.82,104.82,104.795,104.81,30200000.0
2008-05-13 21:29:00,104.815,104.815,104.79,104.815,23900000.0
2008-05-13 21:30:00,104.815,104.815,104.8,104.8,11900000.0
2008-05-13 21:31:00,104.805,104.805,104.795,104.805,6300000.0
2008-05-13 21:32:00,104.81,104.815,104.77,104.78,25000000.0
2008-05-13 21:33:00,104.775,104.78,104.775,104.775,9300000.0
2008-05-13 21:34:00,104.775,104.775,104.765,104.765,7200000.0
2008-05-13 21:35:00,104.765,104.785,104.765,104.775,19000000.0
2008-05-13 21:36:00,104.775,104.795,104.775,104.785,15400000.0
2008-05-13 21:37:00,104.785,104.785,104.76,104.76,20100000.0
2008-05-13 21:38:00,104.76,104.765,104.76,104.76,14100000.0
2008-05-13 21:39:00,104.76,104.76,104.76,104.76,3700000.0
2008-05-13 21:40:00,104.76,104.76,104.76,104.76,400000.0
2008-05-13 21:41:00,104.75,104.755,104.745,104.75,13100000.0
2008-05-13 21:42:00,104.755,104.755,104.735,104.745,4800000.0
2008-05-13 21:43:00,104.74,104.745,104.735,104.745,23700000.0
2008-05-13 21:44:00,104.745,104.75,104.73,104.735,11700000.0
2008-05-13 21:45:00,104.735,104.735,104.715,104.715,18000000.0
2008-05-13 21:46:00,104.72,104.735,104.705,104.735,74600000.0
2008-05-13 21:47:00,104.735,104.735,104.725,104.735,13700000.0
2008-05-13 21:48:00,104.735,104.735,104.71,104.72,36700000.0
2008-05-13 21:49:00,104.725,104.735,104.725,104.735,12400000.0
2008-05-13 21:50:00,104.74,104.755,104.74,104.75,6200000.0
2008-05-13 21:51:00,104.75,104.765,104.74,104.755,33600000.0
2008-05-13 21:52:00,104.755,104.77,104.755,104.765,21400000.0
2008-05-13 21:54:00,104.77,104.775,104.76,104.76,17400000.0
2008-05-13 21:55:00,104.76,104.765,104.76,104.765,6600000.0
2008-05-13 21:56:00,104.765,104.795,104.765,104.785,49500000.0
2008-05-13 21:57:00,104.785,104.795,104.785,104.795,18300000.0
2008-05-13 21:58:00,104.795,104.795,104.785,104.785,9800000.0
2008-05-13 21:59:00,104.785,104.795,104.785,104.785,6800000.0
2008-05-13 22:00:00,104.785,104.785,104.76,104.765,6600000.0
2008-05-13 22:01:00,104.765,104.775,104.765,104.775,9400000.0
2008-05-13 22:02:00,104.775,104.775,104.775,104.775,8800000.0
2008-05-13 22:03:00,104.775,104.8,104.77,104.8,27500000.0
2008-05-13 22:04:00,104.795,104.8,104.77,104.78,33000000.0
2008-05-13 22:05:00,104.775,104.78,104.77,104.775,25100000.0
2008-05-13 22:06:00,104.775,104.775,104.745,104.75,35100000.0
2008-05-13 22:07:00,104.75,104.765,104.745,104.765,48000000.0
2008-05-13 22:08:00,104.765,104.77,104.755,104.755,10200000.0
2008-05-13 22:09:00,104.755,104.755,104.75,104.75,33600000.0
2008-05-13 22:10:00,104.75,104.76,104.745,104.75,18200000.0
2008-05-13 22:11:00,104.745,104.745,104.745,104.745,600000.0
2008-05-13 22:12:00,104.745,104.745,104.71,104.71,5300000.0
2008-05-13 22:13:00,104.71,104.71,104.705,104.705,2300000.0
2008-05-13 22:14:00,104.705,104.725,104.705,104.715,50300000.0
2008-05-13 22:15:00,104.715,104.715,104.685,104.685,50500000.0
2008-05-13 22:16:00,104.69,104.725,104.685,104.7,63100000.0
2008-05-13 22:17:00,104.705,104.725,104.705,104.715,36000000.0
2008-05-13 22:18:00,104.72,104.725,104.71,104.725,26300000.0
2008-05-13 22:19:00,104.725,104.745,104.71,104.71,26300000.0
2008-05-13 22:20:00,104.71,104.715,104.71,104.715,35900000.0
2008-05-13 22:21:00,104.71,104.725,104.695,104.7,65500000.0
2008-05-13 22:22:00,104.705,104.715,104.645,104.65,97100000.0
2008-05-13 22:23:00,104.65,104.675,104.65,104.665,6000000.0
2008-05-13 22:24:00,104.66,104.67,104.66,104.67,8100000.0
2008-05-13 22:25:00,104.675,104.68,104.66,104.675,40300000.0
2008-05-13 22:26:00,104.67,104.68,104.67,104.68,12800000.0
2008-05-13 22:27:00,104.68,104.695,104.67,104.69,41500000.0
2008-05-13 22:28:00,104.69,104.69,104.685,104.69,18000000.0
2008-05-13 22:29:00,104.69,104.69,104.69,104.69,2400000.0
2008-05-13 22:30:00,104.69,104.69,104.68,104.68,30300000.0
2008-05-13 22:31:00,104.685,104.695,104.68,104.695,12400000.0
2008-05-13 22:32:00,104.69,104.72,104.69,104.71,43300000.0
2008-05-13 22:33:00,104.71,104.73,104.7,104.71,34600000.0
2008-05-13 22:34:00,104.72,104.72,104.72,104.72,600000.0
2008-05-13 22:35:00,104.72,104.73,104.72,104.72,16400000.0
2008-05-13 22:36:00,104.72,104.72,104.72,104.72,7200000.0
2008-05-13 22:37:00,104.72,104.72,104.68,104.71,98700000.0
2008-05-13 22:38:00,104.715,104.73,104.71,104.715,60400000.0
2008-05-13 22:39:00,104.71,104.715,104.71,104.715,2300000.0
2008-05-13 22:40:00,104.72,104.73,104.715,104.73,31000000.0
2008-05-13 22:41:00,104.725,104.725,104.715,104.715,53100000.0
2008-05-13 22:42:00,104.715,104.715,104.71,104.715,35000000.0
2008-05-13 22:44:00,104.715,104.72,104.715,104.72,13000000.0
2008-05-13 22:45:00,104.72,104.72,104.72,104.72,2800000.0
2008-05-13 22:46:00,104.72,104.73,104.71,104.71,33200000.0
2008-05-13 22:47:00,104.71,104.715,104.71,104.715,12300000.0
2008-05-13 22:48:00,104.71,104.72,104.69,104.69,47400000.0
2008-05-13 22:49:00,104.695,104.725,104.695,104.695,30400000.0
2008-05-13 22:50:00,104.695,104.71,104.695,104.71,33000000.0
2008-05-13 22:51:00,104.7,104.735,104.7,104.73,30600000.0
2008-05-13 22:52:00,104.73,104.75,104.73,104.75,2600000.0
2008-05-13 22:53:00,104.75,104.765,104.745,104.76,53400000.0
2008-05-13 22:54:00,104.76,104.76,104.75,104.75,10200000.0
2008-05-13 22:55:00,104.755,104.76,104.745,104.745,42900000.0
2008-05-13 22:56:00,104.74,104.74,104.74,104.74,1200000.0
2008-05-13 22:57:00,104.745,104.75,104.745,104.75,5200000.0
2008-05-13 22:58:00,104.75,104.75,104.74,104.74,5000000.0
2008-05-13 22:59:00,104.74,104.74,104.73,104.73,16000000.0
2008-05-13 23:00:00,104.73,104.74,104.72,104.74,49600000.0
2008-05-13 23:01:00,104.74,104.74,104.74,104.74,4000000.0
2008-05-13 23:02:00,104.74,104.76,104.74,104.75,70600000.0
2008-05-13 23:03:00,104.74,104.75,104.74,104.75,70000000.0
2008-05-13 23:04:00,104.75,104.76,104.74,104.74,112400000.0
2008-05-13 23:05:00,104.74,104.76,104.74,104.75,89200000.0
2008-05-13 23:06:00,104.75,104.76,104.75,104.76,42800000.0
2008-05-13 23:07:00,104.76,104.77,104.76,104.76,50400000.0
2008-05-13 23:08:00,104.76,104.76,104.72,104.72,111800000.0
2008-05-13 23:09:00,104.725,104.73,104.725,104.73,54800000.0
2008-05-13 23:10:00,104.73,104.73,104.73,104.73,12000000.0
2008-05-13 23:11:00,104.73,104.73,104.72,104.72,32900000.0
2008-05-13 23:12:00,104.72,104.72,104.69,104.72,283700000.0
2008-05-13 23:13:00,104.72,104.76,104.72,104.76,208100000.0
2008-05-13 23:14:00,104.76,104.78,104.74,104.78,235499999.0
2008-05-13 23:15:00,104.78,104.78,104.78,104.78,16400000.0
2008-05-13 23:16:00,104.78,104.8,104.78,104.8,369400004.0
2008-05-13 23:17:00,104.81,104.81,104.77,104.77,453899996.0
2008-05-13 23:18:00,104.795,104.86,104.795,104.86,203600000.0
2008-05-13 23:19:00,104.85,104.85,104.84,104.84,56800000.0
2008-05-13 23:20:00,104.84,104.85,104.84,104.85,384400003.0
2008-05-13 23:21:00,104.84,104.84,104.78,104.82,384400003.0
2008-05-13 23:22:00,104.82,104.82,104.8,104.81,199200002.0
2008-05-13 23:23:00,104.81,104.81,104.8,104.8,131200001.0
2008-05-13 23:24:00,104.8,104.8,104.8,104.8,346000004.0
2008-05-13 23:25:00,104.8,104.8,104.79,104.79,137600000.0
2008-05-13 23:28:00,104.79,104.79,104.79,104.79,24800000.0
2008-05-13 23:29:00,104.79,104.79,104.78,104.78,69200000.0
2008-05-13 23:30:00,104.78,104.8,104.76,104.76,344300000.0
2008-05-13 23:31:00,104.76,104.77,104.76,104.76,154399999.0
2008-05-13 23:32:00,104.76,104.76,104.71,104.75,140200000.0
2008-05-13 23:34:00,104.75,104.75,104.72,104.72,65200000.0
2008-05-13 23:35:00,104.72,104.75,104.72,104.72,149600000.0
2008-05-13 23:36:00,104.74,104.75,104.72,104.72,68400000.0
2008-05-13 23:37:00,104.73,104.75,104.72,104.72,161200000.0
2008-05-13 23:38:00,104.72,104.74,104.72,104.72,244800000.0
2008-05-13 23:39:00,104.72,104.75,104.72,104.75,231200001.0
2008-05-13 23:40:00,104.75,104.76,104.75,104.76,94800000.0
2008-05-13 23:41:00,104.76,104.76,104.75,104.75,384800009.0
2008-05-13 23:43:00,104.75,104.75,104.74,104.74,204400002.0
2008-05-13 23:44:00,104.74,104.74,104.73,104.73,57600001.0
2008-05-13 23:45:00,104.73,104.73,104.73,104.73,65600000.0
2008-05-13 23:46:00,104.73,104.755,104.73,104.735,170400000.0
2008-05-13 23:47:00,104.73,104.735,104.71,104.71,126800002.0
2008-05-13 23:48:00,104.71,104.71,104.68,104.7,290800000.0
2008-05-13 23:49:00,104.7,104.7,104.66,104.68,203999997.0
2008-05-13 23:50:00,104.68,104.69,104.68,104.69,92000001.0
2008-05-13 23:51:00,104.69,104.69,104.66,104.66,242999997.0
2008-05-13 23:52:00,104.67,104.67,104.66,104.66,187599999.0
2008-05-13 23:53:00,104.66,104.68,104.66,104.68,187599999.0
2008-05-13 23:54:00,104.68,104.69,104.66,104.66,502399998.0
2008-05-13 23:55:00,104.66,104.705,104.66,104.705,447199992.0
2008-05-13 23:56:00,104.7,104.7,104.68,104.695,354399994.0
2008-05-13 23:57:00,104.705,104.71,104.66,104.68,457599998.0
2008-05-13 23:58:00,104.68,104.69,104.66,104.69,332799996.0
2008-05-13 23:59:00,104.69,104.69,104.66,104.67,435599997.0
2008-05-14 00:00:00,104.67,104.67,104.66,104.665,210399997.0
2008-05-14 00:01:00,104.67,104.67,104.66,104.665,386400002.0
2008-05-14 00:02:00,104.66,104.66,104.66,104.66,110400000.0
2008-05-14 00:03:00,104.66,104.67,104.66,104.67,106800001.0
2008-05-14 00:04:00,104.67,104.68,104.66,104.665,592799996.0
2008-05-14 00:05:00,104.67,104.67,104.665,104.67,174800001.0
2008-05-14 00:06:00,104.67,104.67,104.67,104.67,39200000.0
2008-05-14 00:07:00,104.67,104.67,104.67,104.67,82800001.0
2008-05-14 00:08:00,104.67,104.67,104.66,104.66,291600007.0
2008-05-14 00:09:00,104.66,104.665,104.66,104.665,193200001.0
2008-05-14 00:10:00,104.665,104.665,104.665,104.665,1600000.0
2008-05-14 00:12:00,104.66,104.66,104.65,104.66,132400000.0
2008-05-14 00:13:00,104.66,104.66,104.63,104.63,313000001.0
2008-05-14 00:14:00,104.63,104.635,104.62,104.635,142000001.0
2008-05-14 00:15:00,104.63,104.63,104.63,104.63,35199999.0
2008-05-14 00:16:00,104.63,104.64,104.63,104.64,102199996.0
2008-05-14 00:17:00,104.63,104.64,104.63,104.63,74000000.0
2008-05-14 00:18:00,104.63,104.63,104.63,104.63,160300001.0
2008-05-14 00:19:00,104.63,104.63,104.62,104.62,107800000.0
2008-05-14 00:20:00,104.62,104.63,104.62,104.62,228800000.0
2008-05-14 00:21:00,104.62,104.62,104.62,104.62,138700000.0
2008-05-14 00:22:00,104.62,104.63,104.62,104.63,169900000.0
2008-05-14 00:23:00,104.63,104.63,104.63,104.63,44400000.0
2008-05-14 00:24:00,104.63,104.65,104.63,104.65,29500000.0
2008-05-14 00:25:00,104.65,104.655,104.63,104.64,235700000.0
2008-05-14 00:26:00,104.64,104.65,104.64,104.64,370300000.0
2008-05-14 00:27:00,104.64,104.65,104.64,104.65,158200000.0
2008-05-14 00:28:00,104.65,104.65,104.65,104.65,8400000.0
2008-05-14 00:29:00,104.65,104.655,104.65,104.65,105600000.0
2008-05-14 00:30:00,104.65,104.655,104.65,104.65,59600000.0
2008-05-14 00:31:00,104.65,104.65,104.65,104.65,18400000.0
2008-05-14 00:32:00,104.65,104.65,104.65,104.65,48800000.0
2008-05-14 00:33:00,104.65,104.65,104.65,104.65,16000000.0
2008-05-14 00:34:00,104.65,104.65,104.65,104.65,64000000.0
2008-05-14 00:35:00,104.65,104.65,104.63,104.63,214899999.0
2008-05-14 00:36:00,104.635,104.65,104.63,104.65,245800000.0
2008-05-14 00:37:00,104.65,104.65,104.63,104.63,247300000.0
2008-05-14 00:38:00,104.63,104.63,104.63,104.63,121000000.0
2008-05-14 00:39:00,104.63,104.64,104.63,104.64,507100000.0
2008-05-14 00:40:00,104.64,104.655,104.635,104.64,169100000.0
2008-05-14 00:41:00,104.64,104.64,104.635,104.635,20900000.0
2008-05-14 00:42:00,104.635,104.65,104.635,104.65,251400000.0
2008-05-14 00:44:00,104.64,104.65,104.64,104.65,161600000.0
2008-05-14 00:45:00,104.65,104.65,104.64,104.65,161600000.0
2008-05-14 00:46:00,104.65,104.66,104.63,104.65,584200000.0
2008-05-14 00:47:00,104.645,104.655,104.64,104.65,217400000.0
2008-05-14 00:48:00,104.65,104.65,104.65,104.65,25200000.0
2008-05-14 00:49:00,104.65,104.705,104.65,104.69,668199999.0
2008-05-14 00:50:00,104.69,104.7,104.69,104.7,103000000.0
2008-05-14 00:51:00,104.705,104.72,104.705,104.71,129600000.0
2008-05-14 00:52:00,104.71,104.71,104.71,104.71,32100000.0
2008-05-14 00:53:00,104.71,104.71,104.68,104.68,615700000.0
2008-05-14 00:54:00,104.68,104.68,104.68,104.68,54000000.0
2008-05-14 00:56:00,104.68,104.68,104.68,104.68,35600000.0
2008-05-14 00:57:00,104.68,104.68,104.68,104.68,40200000.0
2008-05-14 00:58:00,104.675,104.675,104.64,104.65,414200001.0
2008-05-14 00:59:00,104.65,104.65,104.64,104.64,256400000.0
2008-05-14 01:00:00,104.64,104.65,104.63,104.65,130000000.0
2008-05-14 01:01:00,104.65,104.67,104.65,104.67,149200000.0
2008-05-14 01:02:00,104.66,104.665,104.66,104.66,377400000.0
2008-05-14 01:03:00,104.66,104.66,104.65,104.66,385400000.0
2008-05-14 01:04:00,104.66,104.66,104.65,104.65,585600000.0
2008-05-14 01:05:00,104.65,104.66,104.65,104.66,218000000.0
2008-05-14 01:06:00,104.66,104.66,104.65,104.65,294800000.0
2008-05-14 01:07:00,104.65,104.66,104.65,104.65,163400000.0
2008-05-14 01:08:00,104.65,104.65,104.65,104.65,56800000.0
2008-05-14 01:09:00,104.65,104.65,104.64,104.64,258799998.0
2008-05-14 01:10:00,104.64,104.65,104.635,104.64,117200000.0
2008-05-14 01:11:00,104.645,104.65,104.63,104.63,236800000.0
2008-05-14 01:12:00,104.63,104.64,104.63,104.63,266800000.0
2008-05-14 01:13:00,104.63,104.63,104.61,104.62,348200000.0
2008-05-14 01:14:00,104.62,104.62,104.61,104.61,317700000.0
2008-05-14 01:15:00,104.61,104.62,104.6,104.62,627000000.0
2008-05-14 01:16:00,104.62,104.645,104.62,104.63,591800001.0
2008-05-14 01:17:00,104.63,104.64,104.63,104.64,110000000.0
2008-05-14 01:18:00,104.635,104.64,104.625,104.63,314200000.0
2008-05-14 01:19:00,104.63,104.64,104.62,104.63,235500000.0
2008-05-14 01:20:00,104.63,104.63,104.6,104.61,346800000.0
2008-05-14 01:21:00,104.61,104.61,104.6,104.6,347600000.0
2008-05-14 01:22:00,104.6,104.6,104.6,104.6,26900000.0
2008-05-14 01:23:00,104.6,104.62,104.6,104.61,252900000.0
2008-05-14 01:24:00,104.605,104.605,104.6,104.6,82800000.0
2008-05-14 01:25:00,104.6,104.6,104.6,104.6,22800000.0
2008-05-14 01:26:00,104.6,104.62,104.6,104.62,92799999.0
2008-05-14 01:27:00,104.61,104.61,104.61,104.61,22800000.0
2008-05-14 01:29:00,104.61,104.62,104.6,104.6,191400000.0
2008-05-14 01:30:00,104.6,104.62,104.6,104.61,173800000.0
2008-05-14 01:31:00,104.61,104.62,104.6,104.62,289400000.0
2008-05-14 01:32:00,104.62,104.64,104.605,104.64,995400000.0
2008-05-14 01:33:00,104.65,104.65,104.615,104.64,354999999.0
2008-05-14 01:34:00,104.64,104.66,104.62,104.65,390599999.0
2008-05-14 01:35:00,104.65,104.65,104.65,104.65,3600000.0
2008-05-14 01:36:00,104.65,104.65,104.65,104.65,76200000.0
2008-05-14 01:37:00,104.65,104.66,104.65,104.655,184000000.0
2008-05-14 01:38:00,104.66,104.66,104.65,104.65,155800000.0
2008-05-14 01:39:00,104.65,104.65,104.65,104.65,9200000.0
2008-05-14 01:40:00,104.65,104.65,104.64,104.64,66900000.0
2008-05-14 01:41:00,104.64,104.655,104.64,104.65,38500000.0
2008-05-14 01:42:00,104.65,104.65,104.63,104.63,152800000.0
2008-05-14 01:43:00,104.63,104.63,104.565,104.605,704100000.0
2008-05-14 01:44:00,104.605,104.615,104.595,104.615,295000000.0
2008-05-14 01:45:00,104.61,104.615,104.595,104.615,248800000.0
2008-05-14 01:46:00,104.625,104.635,104.615,104.625,112000000.0
2008-05-14 01:47:00,104.625,104.67,104.625,104.67,144600000.0
2008-05-14 01:48:00,104.67,104.68,104.635,104.65,515700000.0
2008-05-14 01:49:00,104.65,104.67,104.62,104.67,276300000.0
2008-05-14 01:50:00,104.67,104.7,104.65,104.7,678500002.0
2008-05-14 01:51:00,104.7,104.72,104.7,104.7,384900000.0
2008-05-14 01:52:00,104.7,104.73,104.7,104.72,513100000.0
2008-05-14 01:53:00,104.72,104.74,104.72,104.74,556700000.0
2008-05-14 01:54:00,104.74,104.755,104.74,104.75,329100000.0
2008-05-14 01:55:00,104.75,104.775,104.75,104.76,315600000.0
2008-05-14 01:56:00,104.76,104.76,104.76,104.76,141200000.0
2008-05-14 01:57:00,104.765,104.765,104.73,104.74,430500000.0
2008-05-14 01:58:00,104.74,104.75,104.72,104.75,447100000.0
2008-05-14 01:59:00,104.75,104.75,104.74,104.745,182000000.0
2008-05-14 02:00:00,104.75,104.76,104.735,104.74,372200000.0
2008-05-14 02:01:00,104.74,104.74,104.7,104.7,462400000.0
2008-05-14 02:02:00,104.7,104.715,104.68,104.715,502999999.0
2008-05-14 02:03:00,104.71,104.725,104.71,104.71,496800000.0
2008-05-14 02:04:00,104.71,104.71,104.68,104.7,481500000.0
2008-05-14 02:05:00,104.7,104.72,104.69,104.72,336800000.0
2008-05-14 02:06:00,104.715,104.74,104.71,104.74,342600000.0
2008-05-14 02:07:00,104.74,104.76,104.74,104.76,431500001.0
2008-05-14 02:08:00,104.76,104.76,104.73,104.74,403100001.0
2008-05-14 02:09:00,104.735,104.76,104.73,104.76,466800000.0
2008-05-14 02:10:00,104.76,104.76,104.71,104.71,371700000.0
2008-05-14 02:11:00,104.72,104.8,104.72,104.795,922100000.0
2008-05-14 02:12:00,104.8,104.84,104.8,104.83,902700001.0
2008-05-14 02:13:00,104.825,104.85,104.82,104.84,1128500001.0
2008-05-14 02:14:00,104.84,104.91,104.84,104.88,1377200004.0
2008-05-14 02:15:00,104.88,104.88,104.83,104.84,1181700002.0
2008-05-14 02:16:00,104.84,104.86,104.84,104.84,888900003.0
2008-05-14 02:17:00,104.84,104.85,104.84,104.85,280900001.0
2008-05-14 02:18:00,104.85,104.85,104.84,104.85,467100002.0
2008-05-14 02:19:00,104.85,104.85,104.84,104.84,473800000.0
2008-05-14 02:20:00,104.84,104.86,104.84,104.86,531700000.0
2008-05-14 02:21:00,104.86,104.88,104.85,104.88,349300000.0
2008-05-14 02:22:00,104.88,104.88,104.86,104.86,361300000.0
2008-05-14 02:23:00,104.86,104.86,104.83,104.84,585000000.0
2008-05-14 02:24:00,104.83,104.84,104.815,104.82,839000000.0
2008-05-14 02:25:00,104.82,104.82,104.79,104.79,403200000.0
2008-05-14 02:26:00,104.79,104.8,104.77,104.78,558200000.0
2008-05-14 02:27:00,104.78,104.8,104.775,104.79,415600000.0
2008-05-14 02:28:00,104.79,104.81,104.78,104.8,422200000.0
2008-05-14 02:29:00,104.8,104.82,104.8,104.805,137800000.0
2008-05-14 02:30:00,104.805,104.84,104.805,104.84,500900001.0
2008-05-14 02:31:00,104.84,104.84,104.83,104.83,433099999.0
2008-05-14 02:32:00,104.83,104.83,104.81,104.83,532400000.0
2008-05-14 02:33:00,104.835,104.85,104.83,104.83,461900000.0
2008-05-14 02:34:00,104.83,104.85,104.82,104.83,638100000.0
2008-05-14 02:35:00,104.82,104.82,104.785,104.79,749700000.0
2008-05-14 02:36:00,104.79,104.8,104.78,104.78,584100000.0
2008-05-14 02:37:00,104.78,104.8,104.78,104.8,471899999.0
2008-05-14 02:38:00,104.8,104.82,104.8,104.81,431799999.0
2008-05-14 02:39:00,104.81,104.82,104.8,104.81,315100000.0
2008-05-14 02:40:00,104.81,104.82,104.8,104.8,426900000.0
2008-05-14 02:41:00,104.8,104.8,104.76,104.76,359000000.0
2008-05-14 02:42:00,104.765,104.78,104.76,104.78,425700000.0
2008-05-14 02:43:00,104.78,104.8,104.78,104.79,211300000.0
2008-05-14 02:44:00,104.79,104.79,104.77,104.77,272500000.0
2008-05-14 02:45:00,104.77,104.78,104.77,104.78,212500000.0
2008-05-14 02:46:00,104.78,104.81,104.78,104.79,239300000.0
2008-05-14 02:47:00,104.79,104.8,104.79,104.8,136700000.0
2008-05-14 02:48:00,104.8,104.8,104.78,104.78,197700000.0
2008-05-14 02:49:00,104.78,104.795,104.78,104.795,189600000.0
2008-05-14 02:50:00,104.795,104.83,104.795,104.83,493200001.0
2008-05-14 02:51:00,104.83,104.84,104.83,104.835,149800000.0
2008-05-14 02:52:00,104.835,104.85,104.83,104.84,313600000.0
2008-05-14 02:53:00,104.83,104.84,104.83,104.84,192600000.0
2008-05-14 02:54:00,104.84,104.85,104.82,104.83,855599998.0
2008-05-14 02:55:00,104.83,104.83,104.805,104.82,847600000.0
2008-05-14 02:56:00,104.815,104.83,104.81,104.83,304499999.0
2008-05-14 02:57:00,104.82,104.83,104.8,104.81,591400000.0
2008-05-14 02:58:00,104.81,104.81,104.78,104.8,377300000.0
2008-05-14 02:59:00,104.8,104.81,104.79,104.8,639200000.0
2008-05-14 03:00:00,104.8,104.81,104.795,104.8,715800000.0
2008-05-14 03:01:00,104.8,104.8,104.78,104.78,625500000.0
2008-05-14 03:02:00,104.78,104.78,104.75,104.76,828800000.0
2008-05-14 03:03:00,104.76,104.775,104.76,104.765,417900001.0
2008-05-14 03:04:00,104.765,104.775,104.76,104.77,190400000.0
2008-05-14 03:05:00,104.77,104.77,104.755,104.77,362900000.0
2008-05-14 03:06:00,104.77,104.78,104.76,104.77,267600000.0
2008-05-14 03:07:00,104.77,104.77,104.75,104.75,376400000.0
2008-05-14 03:08:00,104.75,104.76,104.75,104.76,118500000.0
2008-05-14 03:09:00,104.76,104.76,104.76,104.76,70000000.0
2008-05-14 03:10:00,104.76,104.77,104.76,104.77,44100000.0
2008-05-14 03:11:00,104.77,104.78,104.77,104.775,259299999.0
2008-05-14 03:12:00,104.775,104.78,104.77,104.77,271000000.0
2008-05-14 03:13:00,104.77,104.78,104.77,104.78,150900000.0
2008-05-14 03:14:00,104.78,104.79,104.78,104.78,235100000.0
2008-05-14 03:15:00,104.78,104.79,104.78,104.79,415300000.0
2008-05-14 03:16:00,104.795,104.81,104.79,104.8,276100000.0
2008-05-14 03:17:00,104.8,104.81,104.8,104.8,123900000.0
2008-05-14 03:18:00,104.805,104.83,104.795,104.82,336700000.0
2008-05-14 03:19:00,104.82,104.83,104.8,104.81,401700000.0
2008-05-14 03:20:00,104.81,104.86,104.805,104.84,929200000.0
2008-05-14 03:21:00,104.84,104.84,104.82,104.82,480600000.0
2008-05-14 03:22:00,104.82,104.82,104.82,104.82,228200000.0
2008-05-14 03:23:00,104.82,104.83,104.81,104.81,567400001.0
2008-05-14 03:24:00,104.81,104.82,104.81,104.82,288400000.0
2008-05-14 03:25:00,104.82,104.82,104.81,104.81,123100000.0
2008-05-14 03:26:00,104.81,104.81,104.79,104.79,490400002.0
2008-05-14 03:27:00,104.79,104.8,104.79,104.79,165600000.0
2008-05-14 03:28:00,104.79,104.79,104.77,104.78,610100000.0
2008-05-14 03:29:00,104.78,104.78,104.77,104.77,536700000.0
2008-05-14 03:30:00,104.77,104.785,104.77,104.78,148800000.0
2008-05-14 03:31:00,104.785,104.81,104.78,104.81,231000000.0
2008-05-14 03:32:00,104.81,104.815,104.81,104.81,46100000.0
2008-05-14 03:33:00,104.81,104.82,104.81,104.82,154300000.0
2008-05-14 03:34:00,104.81,104.82,104.81,104.82,275100000.0
2008-05-14 03:35:00,104.81,104.82,104.8,104.81,282500000.0
2008-05-14 03:36:00,104.81,104.81,104.8,104.8,341800000.0
2008-05-14 03:37:00,104.8,104.8,104.8,104.8,71900000.0
2008-05-14 03:38:00,104.8,104.8,104.79,104.79,214900000.0
2008-05-14 03:39:00,104.79,104.79,104.77,104.77,198000000.0
2008-05-14 03:40:00,104.77,104.79,104.76,104.79,436000002.0
2008-05-14 03:41:00,104.79,104.79,104.76,104.76,472600000.0
2008-05-14 03:42:00,104.76,104.77,104.76,104.77,384100001.0
2008-05-14 03:43:00,104.77,104.77,104.73,104.73,772699999.0
2008-05-14 03:44:00,104.73,104.75,104.73,104.74,702400001.0
2008-05-14 03:45:00,104.74,104.74,104.73,104.74,237700000.0
2008-05-14 03:46:00,104.74,104.75,104.73,104.75,536000000.0
2008-05-14 03:47:00,104.755,104.755,104.74,104.74,38400000.0
2008-05-14 03:48:00,104.74,104.75,104.73,104.73,223800000.0
2008-05-14 03:49:00,104.735,104.735,104.7,104.7,445300000.0
2008-05-14 03:50:00,104.7,104.71,104.69,104.71,336900000.0
2008-05-14 03:51:00,104.71,104.72,104.7,104.7,639400000.0
2008-05-14 03:52:00,104.7,104.71,104.68,104.695,249700000.0
2008-05-14 03:53:00,104.695,104.705,104.69,104.7,128700000.0
2008-05-14 03:54:00,104.7,104.73,104.7,104.73,238000000.0
2008-05-14 03:55:00,104.73,104.74,104.72,104.72,200700001.0
2008-05-14 03:56:00,104.72,104.72,104.68,104.69,499600000.0
2008-05-14 03:57:00,104.69,104.7,104.68,104.68,121250000.0
2008-05-14 03:58:00,104.68,104.69,104.68,104.68,386700000.0
2008-05-14 03:59:00,104.68,104.7,104.68,104.69,709300001.0
2008-05-14 04:00:00,104.69,104.72,104.69,104.72,259400000.0
2008-05-14 04:01:00,104.72,104.73,104.71,104.71,380300000.0
2008-05-14 04:02:00,104.715,104.74,104.715,104.74,265200000.0
2008-05-14 04:03:00,104.74,104.74,104.73,104.73,200800000.0
2008-05-14 04:04:00,104.73,104.73,104.72,104.72,43600000.0
2008-05-14 04:05:00,104.72,104.72,104.7,104.71,356200001.0
2008-05-14 04:06:00,104.71,104.72,104.7,104.7,706400000.0
2008-05-14 04:07:00,104.7,104.725,104.7,104.72,502300000.0
2008-05-14 04:08:00,104.72,104.725,104.68,104.68,247900001.0
2008-05-14 04:09:00,104.68,104.69,104.66,104.68,376200000.0
2008-05-14 04:10:00,104.68,104.68,104.66,104.67,212500000.0
2008-05-14 04:11:00,104.67,104.67,104.645,104.66,518300001.0
2008-05-14 04:12:00,104.66,104.68,104.65,104.67,550800000.0
2008-05-14 04:13:00,104.67,104.69,104.67,104.69,60500000.0
2008-05-14 04:14:00,104.69,104.695,104.68,104.695,221300000.0
2008-05-14 04:15:00,104.695,104.7,104.68,104.69,212900000.0
2008-05-14 04:16:00,104.69,104.695,104.67,104.68,620800000.0
2008-05-14 04:17:00,104.68,104.7,104.68,104.7,525300000.0
2008-05-14 04:18:00,104.7,104.71,104.69,104.7,414800000.0
2008-05-14 04:19:00,104.7,104.71,104.695,104.695,504300000.0
2008-05-14 04:20:00,104.7,104.72,104.695,104.71,516800000.0
2008-05-14 04:21:00,104.71,104.73,104.71,104.73,519900000.0
2008-05-14 04:22:00,104.73,104.73,104.72,104.72,492700000.0
2008-05-14 04:23:00,104.72,104.75,104.72,104.73,440700000.0
2008-05-14 04:24:00,104.73,104.73,104.72,104.73,282800000.0
2008-05-14 04:25:00,104.73,104.73,104.72,104.73,231800000.0
2008-05-14 04:26:00,104.73,104.73,104.72,104.72,41100000.0
2008-05-14 04:27:00,104.72,104.74,104.72,104.74,265100000.0
2008-05-14 04:28:00,104.74,104.74,104.71,104.72,439700001.0
2008-05-14 04:30:00,104.72,104.72,104.71,104.72,78400000.0
2008-05-14 04:31:00,104.72,104.72,104.715,104.72,116000000.0
2008-05-14 04:32:00,104.72,104.73,104.72,104.72,172800000.0
2008-05-14 04:33:00,104.72,104.74,104.72,104.73,76600000.0
2008-05-14 04:34:00,104.73,104.73,104.71,104.72,172500000.0
2008-05-14 04:35:00,104.72,104.72,104.7,104.71,560100000.0
2008-05-14 04:36:00,104.715,104.72,104.71,104.72,42800000.0
2008-05-14 04:37:00,104.72,104.72,104.72,104.72,132100000.0
2008-05-14 04:38:00,104.72,104.73,104.72,104.73,308300000.0
2008-05-14 04:39:00,104.73,104.735,104.725,104.73,90100000.0
2008-05-14 04:40:00,104.72,104.72,104.72,104.72,215000000.0
2008-05-14 04:42:00,104.72,104.73,104.715,104.715,152000000.0
2008-05-14 04:43:00,104.715,104.715,104.715,104.715,11200000.0
2008-05-14 04:44:00,104.72,104.72,104.715,104.715,23400000.0
2008-05-14 04:45:00,104.715,104.715,104.715,104.715,19200000.0
2008-05-14 04:46:00,104.715,104.72,104.715,104.715,24800000.0
2008-05-14 04:47:00,104.715,104.715,104.7,104.7,130600000.0
2008-05-14 04:48:00,104.7,104.71,104.7,104.7,62200000.0
2008-05-14 04:49:00,104.705,104.71,104.68,104.69,328900000.0
2008-05-14 04:50:00,104.69,104.71,104.69,104.71,339999999.0
2008-05-14 04:51:00,104.71,104.71,104.71,104.71,1000000.0
2008-05-14 04:52:00,104.71,104.71,104.685,104.69,111700000.0
2008-05-14 04:53:00,104.685,104.685,104.68,104.68,241700000.0
2008-05-14 04:54:00,104.68,104.685,104.67,104.68,377400001.0
2008-05-14 04:55:00,104.68,104.68,104.65,104.655,552499999.0
2008-05-14 04:56:00,104.66,104.66,104.6,104.6,644000001.0
2008-05-14 04:57:00,104.6,104.64,104.6,104.63,750600000.0
2008-05-14 04:58:00,104.63,104.64,104.63,104.64,362900000.0
2008-05-14 04:59:00,104.64,104.65,104.63,104.64,254300000.0
2008-05-14 05:00:00,104.64,104.64,104.63,104.63,330100000.0
2008-05-14 05:01:00,104.63,104.64,104.63,104.64,60900000.0
2008-05-14 05:02:00,104.64,104.64,104.63,104.63,126700000.0
2008-05-14 05:03:00,104.63,104.63,104.61,104.61,262300000.0
2008-05-14 05:04:00,104.61,104.61,104.575,104.575,500000000.0
2008-05-14 05:05:00,104.575,104.6,104.575,104.6,136200000.0
2008-05-14 05:06:00,104.6,104.62,104.6,104.6,241600000.0
2008-05-14 05:07:00,104.6,104.6,104.6,104.6,101700000.0
2008-05-14 05:08:00,104.6,104.605,104.6,104.6,118100001.0
2008-05-14 05:09:00,104.6,104.61,104.6,104.61,204900003.0
2008-05-14 05:10:00,104.61,104.64,104.61,104.63,466200000.0
2008-05-14 05:11:00,104.63,104.63,104.63,104.63,43600000.0
2008-05-14 05:12:00,104.63,104.65,104.63,104.65,165500001.0
2008-05-14 05:13:00,104.65,104.65,104.63,104.64,262000001.0
2008-05-14 05:14:00,104.64,104.64,104.64,104.64,600000.0
2008-05-14 05:15:00,104.635,104.64,104.635,104.64,5400000.0
2008-05-14 05:16:00,104.635,104.635,104.61,104.61,385700000.0
2008-05-14 05:17:00,104.61,104.625,104.605,104.61,269100000.0
2008-05-14 05:18:00,104.61,104.62,104.61,104.61,323300000.0
2008-05-14 05:19:00,104.61,104.62,104.61,104.61,119300000.0
2008-05-14 05:20:00,104.61,104.62,104.6,104.6,279900000.0
2008-05-14 05:21:00,104.6,104.62,104.6,104.6,337700000.0
2008-05-14 05:22:00,104.6,104.61,104.6,104.61,341000000.0
2008-05-14 05:23:00,104.61,104.61,104.605,104.605,341100000.0
2008-05-14 05:24:00,104.605,104.61,104.6,104.6,52700000.0
2008-05-14 05:25:00,104.6,104.62,104.6,104.62,223800000.0
2008-05-14 05:27:00,104.62,104.64,104.605,104.64,265800000.0
2008-05-14 05:28:00,104.64,104.65,104.63,104.64,176200000.0
2008-05-14 05:29:00,104.64,104.64,104.61,104.63,410900000.0
2008-05-14 05:30:00,104.63,104.64,104.62,104.63,402700000.0
2008-05-14 05:31:00,104.63,104.64,104.63,104.63,81200000.0
2008-05-14 05:32:00,104.63,104.64,104.63,104.64,222500000.0
2008-05-14 05:33:00,104.64,104.64,104.62,104.63,647900000.0
2008-05-14 05:34:00,104.63,104.65,104.63,104.65,333900000.0
2008-05-14 05:35:00,104.65,104.65,104.64,104.65,262400000.0
2008-05-14 05:36:00,104.65,104.66,104.65,104.66,352600000.0
2008-05-14 05:37:00,104.66,104.67,104.66,104.66,184400000.0
2008-05-14 05:38:00,104.66,104.67,104.65,104.66,246300000.0
2008-05-14 05:39:00,104.66,104.66,104.66,104.66,64200000.0
2008-05-14 05:40:00,104.66,104.67,104.66,104.665,312400000.0
2008-05-14 05:41:00,104.66,104.685,104.66,104.685,98000000.0
2008-05-14 05:42:00,104.69,104.69,104.68,104.69,249600000.0
2008-05-14 05:43:00,104.69,104.7,104.68,104.685,174200000.0
2008-05-14 05:44:00,104.69,104.725,104.685,104.71,383600000.0
2008-05-14 05:45:00,104.71,104.71,104.71,104.71,139400000.0
2008-05-14 05:46:00,104.71,104.72,104.705,104.71,291200000.0
2008-05-14 05:47:00,104.71,104.72,104.695,104.7,293300000.0
2008-05-14 05:48:00,104.7,104.71,104.7,104.71,178700000.0
2008-05-14 05:49:00,104.71,104.71,104.69,104.69,141800000.0
2008-05-14 05:50:00,104.69,104.69,104.67,104.685,279200000.0
2008-05-14 05:51:00,104.68,104.71,104.68,104.7,228700000.0
2008-05-14 05:52:00,104.7,104.71,104.7,104.705,130400000.0
2008-05-14 05:53:00,104.705,104.705,104.705,104.705,1600000.0
2008-05-14 05:54:00,104.705,104.71,104.69,104.7,370400000.0
2008-05-14 05:55:00,104.7,104.71,104.69,104.69,85900000.0
2008-05-14 05:56:00,104.69,104.7,104.69,104.69,241500000.0
2008-05-14 05:57:00,104.69,104.7,104.68,104.7,412000000.0
2008-05-14 05:58:00,104.69,104.69,104.675,104.68,84700000.0
2008-05-14 05:59:00,104.68,104.68,104.67,104.68,126700000.0
2008-05-14 06:00:00,104.68,104.69,104.675,104.68,155000000.0
2008-05-14 06:01:00,104.68,104.685,104.67,104.68,155800000.0
2008-05-14 06:02:00,104.68,104.68,104.67,104.67,188400000.0
2008-05-14 06:03:00,104.67,104.67,104.66,104.66,94300000.0
2008-05-14 06:04:00,104.66,104.66,104.66,104.66,37800000.0
2008-05-14 06:05:00,104.66,104.66,104.65,104.66,27600000.0
2008-05-14 06:06:00,104.66,104.67,104.66,104.67,131700001.0
2008-05-14 06:07:00,104.67,104.67,104.66,104.67,270000000.0
2008-05-14 06:08:00,104.67,104.67,104.67,104.67,2800000.0
2008-05-14 06:09:00,104.67,104.67,104.66,104.67,175300000.0
2008-05-14 06:10:00,104.67,104.67,104.66,104.66,238300000.0
2008-05-14 06:11:00,104.66,104.67,104.65,104.665,362100000.0
2008-05-14 06:12:00,104.665,104.665,104.65,104.65,470600000.0
2008-05-14 06:13:00,104.65,104.67,104.65,104.66,408100000.0
2008-05-14 06:14:00,104.66,104.66,104.64,104.65,763900001.0
2008-05-14 06:15:00,104.65,104.68,104.65,104.68,597700000.0
2008-05-14 06:16:00,104.68,104.71,104.68,104.7,511100000.0
2008-05-14 06:17:00,104.7,104.72,104.7,104.72,218500000.0
2008-05-14 06:18:00,104.72,104.72,104.71,104.71,102400000.0
2008-05-14 06:19:00,104.71,104.73,104.71,104.72,90500000.0
2008-05-14 06:20:00,104.72,104.72,104.71,104.72,145300000.0
2008-05-14 06:21:00,104.725,104.74,104.72,104.73,350900000.0
2008-05-14 06:22:00,104.73,104.74,104.72,104.73,175100000.0
2008-05-14 06:23:00,104.73,104.735,104.72,104.73,244200000.0
2008-05-14 06:24:00,104.73,104.74,104.73,104.73,173400000.0
2008-05-14 06:25:00,104.73,104.74,104.73,104.73,252500000.0
2008-05-14 06:26:00,104.73,104.73,104.72,104.72,687800002.0
2008-05-14 06:27:00,104.72,104.73,104.72,104.73,394800000.0
2008-05-14 06:28:00,104.73,104.73,104.72,104.73,238900000.0
2008-05-14 06:29:00,104.73,104.75,104.73,104.74,340900000.0
2008-05-14 06:30:00,104.74,104.76,104.74,104.75,109900000.0
2008-05-14 06:31:00,104.75,104.75,104.75,104.75,94400000.0
2008-05-14 06:32:00,104.75,104.75,104.74,104.75,363400000.0
2008-05-14 06:33:00,104.75,104.77,104.75,104.76,806000001.0
2008-05-14 06:34:00,104.76,104.77,104.76,104.77,187700000.0
2008-05-14 06:35:00,104.77,104.77,104.76,104.77,153200000.0
2008-05-14 06:36:00,104.77,104.77,104.76,104.76,399300000.0
2008-05-14 06:37:00,104.76,104.76,104.75,104.755,431300004.0
2008-05-14 06:38:00,104.76,104.76,104.76,104.76,37500000.0
2008-05-14 06:39:00,104.76,104.76,104.75,104.75,151200000.0
2008-05-14 06:40:00,104.75,104.76,104.75,104.75,342700001.0
2008-05-14 06:41:00,104.75,104.75,104.75,104.75,291400000.0
2008-05-14 06:42:00,104.75,104.75,104.75,104.75,79600000.0
2008-05-14 06:43:00,104.75,104.76,104.74,104.76,704300000.0
2008-05-14 06:44:00,104.76,104.76,104.74,104.75,736900000.0
2008-05-14 06:45:00,104.75,104.76,104.74,104.75,291900000.0
2008-05-14 06:46:00,104.75,104.77,104.75,104.77,203699999.0
2008-05-14 06:47:00,104.77,104.78,104.76,104.76,615100001.0
2008-05-14 06:48:00,104.76,104.76,104.75,104.75,261100000.0
2008-05-14 06:49:00,104.75,104.75,104.73,104.73,610900000.0
2008-05-14 06:50:00,104.73,104.74,104.73,104.73,313500000.0
2008-05-14 06:51:00,104.73,104.73,104.72,104.72,72600000.0
2008-05-14 06:52:00,104.72,104.73,104.72,104.72,182800000.0
2008-05-14 06:53:00,104.72,104.73,104.715,104.73,781300000.0
2008-05-14 06:54:00,104.725,104.735,104.715,104.72,302500000.0
2008-05-14 06:55:00,104.72,104.73,104.72,104.73,134800000.0
2008-05-14 06:56:00,104.73,104.77,104.73,104.765,146800000.0
2008-05-14 06:57:00,104.765,104.775,104.76,104.77,822400000.0
2008-05-14 06:58:00,104.775,104.775,104.76,104.76,584000000.0
2008-05-14 06:59:00,104.76,104.77,104.75,104.76,392299999.0
2008-05-14 07:00:00,104.76,104.76,104.75,104.76,391900000.0
2008-05-14 07:01:00,104.76,104.76,104.76,104.76,338300000.0
2008-05-14 07:02:00,104.76,104.78,104.76,104.78,441600000.0
2008-05-14 07:03:00,104.78,104.78,104.75,104.755,1022600000.0
2008-05-14 07:04:00,104.76,104.76,104.75,104.76,595900001.0
2008-05-14 07:05:00,104.76,104.76,104.75,104.76,72900000.0
2008-05-14 07:06:00,104.76,104.76,104.74,104.75,535299999.0
2008-05-14 07:07:00,104.75,104.75,104.75,104.75,64400000.0
2008-05-14 07:08:00,104.75,104.76,104.75,104.75,303800000.0
2008-05-14 07:09:00,104.75,104.75,104.74,104.75,54200000.0
2008-05-14 07:10:00,104.745,104.745,104.72,104.73,521100000.0
2008-05-14 07:11:00,104.73,104.74,104.71,104.72,552500000.0
2008-05-14 07:12:00,104.72,104.74,104.72,104.72,228300000.0
2008-05-14 07:13:00,104.72,104.75,104.72,104.74,260000000.0
2008-05-14 07:14:00,104.74,104.75,104.73,104.73,171900000.0
2008-05-14 07:15:00,104.73,104.74,104.73,104.73,160800000.0
2008-05-14 07:16:00,104.73,104.76,104.73,104.755,231900000.0
2008-05-14 07:17:00,104.75,104.75,104.75,104.75,242900000.0
2008-05-14 07:18:00,104.75,104.75,104.74,104.74,322200000.0
2008-05-14 07:19:00,104.74,104.75,104.74,104.745,85100000.0
2008-05-14 07:20:00,104.75,104.75,104.74,104.74,315800000.0
2008-05-14 07:21:00,104.74,104.75,104.74,104.74,275000000.0
2008-05-14 07:22:00,104.74,104.75,104.74,104.75,93700000.0
2008-05-14 07:23:00,104.75,104.78,104.75,104.78,247300000.0
2008-05-14 07:24:00,104.77,104.8,104.77,104.79,524200001.0
2008-05-14 07:25:00,104.79,104.81,104.79,104.8,318100000.0
2008-05-14 07:26:00,104.8,104.82,104.79,104.81,375000000.0
2008-05-14 07:27:00,104.81,104.82,104.81,104.81,220800000.0
2008-05-14 07:28:00,104.815,104.82,104.81,104.82,264700000.0
2008-05-14 07:29:00,104.825,104.83,104.82,104.83,397500001.0
2008-05-14 07:30:00,104.835,104.84,104.825,104.835,350200000.0
2008-05-14 07:31:00,104.83,104.83,104.82,104.83,66200000.0
2008-05-14 07:32:00,104.83,104.83,104.825,104.83,26600000.0
2008-05-14 07:33:00,104.83,104.83,104.83,104.83,2800000.0
2008-05-14 07:34:00,104.83,104.83,104.82,104.82,41400000.0
2008-05-14 07:35:00,104.82,104.83,104.82,104.83,46000000.0
2008-05-14 07:36:00,104.835,104.85,104.83,104.84,33700000.0
2008-05-14 07:37:00,104.84,104.845,104.835,104.835,31300000.0
2008-05-14 07:38:00,104.84,104.84,104.835,104.835,6700000.0
2008-05-14 07:39:00,104.835,104.835,104.79,104.79,180100000.0
2008-05-14 07:40:00,104.795,104.8,104.78,104.8,136000000.0
2008-05-14 07:41:00,104.8,104.82,104.8,104.82,38100000.0
2008-05-14 07:42:00,104.82,104.84,104.82,104.84,14000000.0
2008-05-14 07:43:00,104.84,104.84,104.82,104.82,34500000.0
2008-05-14 07:44:00,104.82,104.84,104.82,104.84,66100000.0
2008-05-14 07:45:00,104.84,104.84,104.82,104.825,22100000.0
2008-05-14 07:46:00,104.82,104.835,104.82,104.835,220299999.0
2008-05-14 07:47:00,104.83,104.84,104.825,104.83,515500002.0
2008-05-14 07:48:00,104.83,104.85,104.83,104.84,228600001.0
2008-05-14 07:49:00,104.85,104.86,104.85,104.855,70000000.0
2008-05-14 07:50:00,104.855,104.87,104.85,104.86,164100000.0
2008-05-14 07:51:00,104.86,104.86,104.85,104.86,193900000.0
2008-05-14 07:52:00,104.86,104.87,104.86,104.87,28200000.0
2008-05-14 07:53:00,104.87,104.87,104.86,104.86,303600000.0
2008-05-14 07:54:00,104.86,104.88,104.86,104.86,535600001.0
2008-05-14 07:55:00,104.86,104.87,104.86,104.86,702100000.0
2008-05-14 07:56:00,104.86,104.87,104.85,104.85,328700000.0
2008-05-14 07:57:00,104.86,104.87,104.86,104.86,50500000.0
2008-05-14 07:58:00,104.865,104.87,104.86,104.87,446700000.0
2008-05-14 07:59:00,104.87,104.88,104.85,104.85,176900000.0
2008-05-14 08:00:00,104.85,104.86,104.85,104.85,686900000.0
2008-05-14 08:01:00,104.85,104.87,104.84,104.87,359400000.0
2008-05-14 08:02:00,104.87,104.87,104.845,104.85,224000000.0
2008-05-14 08:03:00,104.85,104.855,104.84,104.855,151700000.0
2008-05-14 08:04:00,104.855,104.865,104.85,104.85,98800000.0
2008-05-14 08:05:00,104.85,104.85,104.825,104.83,391499996.0
2008-05-14 08:06:00,104.83,104.83,104.81,104.825,214699999.0
2008-05-14 08:07:00,104.825,104.83,104.82,104.82,263700000.0
2008-05-14 08:08:00,104.82,104.82,104.8,104.815,286300000.0
2008-05-14 08:09:00,104.815,104.82,104.81,104.815,65500000.0
2008-05-14 08:10:00,104.81,104.825,104.81,104.81,170500000.0
2008-05-14 08:11:00,104.81,104.815,104.805,104.805,110500000.0
2008-05-14 08:12:00,104.805,104.805,104.77,104.785,434858114.0
2008-05-14 08:13:00,104.78,104.8,104.78,104.79,256800000.0
2008-05-14 08:14:00,104.8,104.81,104.79,104.8,499000000.0
2008-05-14 08:15:00,104.8,104.825,104.785,104.82,218500000.0
2008-05-14 08:16:00,104.82,104.85,104.82,104.83,539700000.0
2008-05-14 08:17:00,104.83,104.83,104.81,104.83,713800001.0
2008-05-14 08:18:00,104.835,104.855,104.835,104.845,179300000.0
2008-05-14 08:19:00,104.845,104.85,104.82,104.83,910599998.0
2008-05-14 08:20:00,104.83,104.84,104.83,104.83,542700000.0
2008-05-14 08:21:00,104.83,104.86,104.83,104.84,551600002.0
2008-05-14 08:22:00,104.84,104.87,104.83,104.87,698200000.0
2008-05-14 08:23:00,104.86,104.87,104.85,104.86,428700000.0
2008-05-14 08:24:00,104.86,104.87,104.85,104.87,227400000.0
2008-05-14 08:25:00,104.86,104.91,104.86,104.91,361700001.0
2008-05-14 08:26:00,104.91,104.94,104.91,104.93,530099999.0
2008-05-14 08:27:00,104.93,104.935,104.91,104.92,497300000.0
2008-05-14 08:28:00,104.92,104.93,104.91,104.91,272699999.0
2008-05-14 08:29:00,104.91,104.91,104.88,104.89,545399999.0
2008-05-14 08:30:00,104.89,104.905,104.885,104.89,207600000.0
2008-05-14 08:31:00,104.89,104.89,104.865,104.885,119900000.0
2008-05-14 08:32:00,104.88,104.88,104.86,104.86,279500000.0
2008-05-14 08:33:00,104.86,104.865,104.86,104.86,136300000.0
2008-05-14 08:34:00,104.86,104.86,104.86,104.86,80600000.0
2008-05-14 08:35:00,104.86,104.895,104.84,104.895,340700000.0
2008-05-14 08:36:00,104.9,104.92,104.9,104.905,247700000.0
2008-05-14 08:37:00,104.905,104.905,104.885,104.905,186300000.0
2008-05-14 08:38:00,104.905,104.935,104.895,104.925,227400000.0
2008-05-14 08:39:00,104.93,104.93,104.9,104.9,96300000.0
2008-05-14 08:40:00,104.9,104.91,104.865,104.87,224400000.0
2008-05-14 08:41:00,104.87,104.9,104.87,104.89,163100000.0
2008-05-14 08:42:00,104.89,104.9,104.89,104.89,78000000.0
2008-05-14 08:43:00,104.89,104.9,104.865,104.88,274700000.0
2008-05-14 08:44:00,104.885,104.905,104.875,104.895,250200000.0
2008-05-14 08:45:00,104.895,104.895,104.885,104.895,48700000.0
2008-05-14 08:46:00,104.895,104.915,104.885,104.915,182900000.0
2008-05-14 08:47:00,104.915,104.925,104.91,104.92,245600000.0
2008-05-14 08:48:00,104.915,104.97,104.905,104.97,216500000.0
2008-05-14 08:49:00,104.98,105.01,104.96,104.97,292600000.0
2008-05-14 08:50:00,104.97,104.995,104.95,104.98,142600000.0
2008-05-14 08:51:00,104.98,104.98,104.96,104.96,153100000.0
2008-05-14 08:52:00,104.96,104.96,104.94,104.955,180900000.0
2008-05-14 08:53:00,104.96,104.96,104.945,104.945,83980000.0
2008-05-14 08:54:00,104.945,104.97,104.945,104.96,109520000.0
2008-05-14 08:55:00,104.965,104.98,104.95,104.98,97100000.0
2008-05-14 08:56:00,104.98,105.0,104.98,104.99,35400000.0
2008-05-14 08:57:00,104.99,104.99,104.98,104.98,120400000.0
2008-05-14 08:58:00,104.98,105.025,104.98,105.02,144700000.0
2008-05-14 08:59:00,105.02,105.02,104.98,104.99,194600000.0
2008-05-14 09:00:00,104.99,104.99,104.98,104.98,173100000.0
2008-05-14 09:01:00,104.985,104.985,104.97,104.98,174800000.0
2008-05-14 09:02:00,104.98,105.0,104.98,104.985,151350000.0
2008-05-14 09:03:00,104.99,105.03,104.985,105.02,73600000.0
2008-05-14 09:04:00,105.015,105.08,105.005,105.07,214200000.0
2008-05-14 09:05:00,105.07,105.12,105.07,105.09,494499999.0
2008-05-14 09:06:00,105.095,105.095,105.07,105.095,203600000.0
2008-05-14 09:07:00,105.095,105.18,105.09,105.16,210980000.0
2008-05-14 09:08:00,105.16,105.175,105.155,105.16,125400000.0
2008-05-14 09:09:00,105.16,105.165,105.13,105.13,184600000.0
2008-05-14 09:10:00,105.13,105.15,105.13,105.145,81180000.0
2008-05-14 09:11:00,105.145,105.18,105.14,105.14,307200000.0
2008-05-14 09:12:00,105.145,105.16,105.13,105.135,111000000.0
2008-05-14 09:13:00,105.14,105.16,105.11,105.15,129640000.0
2008-05-14 09:14:00,105.155,105.165,105.14,105.15,110260000.0
2008-05-14 09:15:00,105.15,105.18,105.145,105.17,98000000.0
2008-05-14 09:16:00,105.17,105.205,105.16,105.18,210880000.0
2008-05-14 09:17:00,105.18,105.2,105.16,105.175,134840000.0
2008-05-14 09:18:00,105.175,105.21,105.17,105.195,151400000.0
2008-05-14 09:19:00,105.195,105.195,105.16,105.16,148440000.0
2008-05-14 09:20:00,105.165,105.175,105.15,105.155,50580000.0
2008-05-14 09:21:00,105.155,105.155,105.1,105.12,131820000.0
2008-05-14 09:22:00,105.12,105.125,105.07,105.1,90460000.0
2008-05-14 09:23:00,105.1,105.11,105.07,105.08,104350000.0
2008-05-14 09:24:00,105.075,105.085,105.06,105.07,82180000.0
2008-05-14 09:25:00,105.07,105.09,105.05,105.08,77560000.0
2008-05-14 09:26:00,105.075,105.09,105.05,105.055,73660000.0
2008-05-14 09:27:00,105.06,105.075,105.03,105.05,99840000.0
2008-05-14 09:28:00,105.05,105.06,105.04,105.06,62400000.0
2008-05-14 09:29:00,105.065,105.07,105.035,105.035,57400000.0
2008-05-14 09:30:00,105.03,105.03,105.015,105.015,40300000.0
2008-05-14 09:31:00,105.015,105.065,105.01,105.06,95900000.0
2008-05-14 09:32:00,105.06,105.08,105.055,105.065,94600000.0
2008-05-14 09:33:00,105.07,105.08,105.01,105.02,162263359.0
2008-05-14 09:34:00,105.02,105.055,105.01,105.055,250500000.0
2008-05-14 09:35:00,105.055,105.06,105.035,105.045,97400000.0
2008-05-14 09:36:00,105.04,105.055,105.03,105.045,173200000.0
2008-05-14 09:37:00,105.045,105.045,105.03,105.04,54900000.0
2008-05-14 09:38:00,105.04,105.04,105.03,105.04,41900000.0
2008-05-14 09:39:00,105.05,105.07,105.045,105.06,36100000.0
2008-05-14 09:40:00,105.06,105.085,105.055,105.08,50000000.0
2008-05-14 09:41:00,105.075,105.12,105.075,105.115,48900000.0
2008-05-14 09:42:00,105.115,105.12,105.065,105.085,115150000.0
2008-05-14 09:43:00,105.085,105.12,105.06,105.11,129900000.0
2008-05-14 09:44:00,105.11,105.13,105.09,105.12,70200000.0
2008-05-14 09:45:00,105.12,105.13,105.11,105.125,77800000.0
2008-05-14 09:46:00,105.125,105.125,105.09,105.09,33300000.0
2008-05-14 09:47:00,105.095,105.13,105.085,105.125,72500000.0
2008-05-14 09:48:00,105.13,105.14,105.12,105.12,81700000.0
2008-05-14 09:49:00,105.12,105.135,105.115,105.12,31400000.0
2008-05-14 09:50:00,105.12,105.135,105.12,105.125,85100000.0
2008-05-14 09:51:00,105.125,105.16,105.125,105.16,89900000.0
2008-05-14 09:52:00,105.16,105.17,105.15,105.16,69900000.0
2008-05-14 09:53:00,105.16,105.175,105.155,105.17,30700000.0
2008-05-14 09:54:00,105.175,105.2,105.175,105.19,108600000.0
2008-05-14 09:55:00,105.185,105.185,105.17,105.17,81600000.0
2008-05-14 09:56:00,105.18,105.19,105.17,105.18,67800000.0
2008-05-14 09:57:00,105.18,105.185,105.17,105.17,65200000.0
2008-05-14 09:58:00,105.17,105.18,105.165,105.17,78900000.0
2008-05-14 09:59:00,105.17,105.17,105.15,105.15,42900000.0
2008-05-14 10:00:00,105.155,105.165,105.15,105.155,71600000.0
2008-05-14 10:01:00,105.165,105.165,105.14,105.14,41300000.0
2008-05-14 10:02:00,105.145,105.145,105.11,105.12,63500000.0
2008-05-14 10:03:00,105.11,105.12,105.11,105.12,29300000.0
2008-05-14 10:04:00,105.12,105.12,105.1,105.11,59900000.0
2008-05-14 10:05:00,105.12,105.135,105.11,105.13,66000000.0
2008-05-14 10:06:00,105.125,105.15,105.125,105.125,84700000.0
2008-05-14 10:07:00,105.125,105.165,105.125,105.155,55700000.0
2008-05-14 10:08:00,105.155,105.165,105.14,105.155,45900000.0
2008-05-14 10:09:00,105.155,105.165,105.15,105.15,25800000.0
2008-05-14 10:10:00,105.16,105.17,105.14,105.17,49800000.0
2008-05-14 10:11:00,105.17,105.185,105.165,105.175,27300000.0
2008-05-14 10:12:00,105.175,105.175,105.16,105.165,53200000.0
2008-05-14 10:13:00,105.16,105.18,105.15,105.17,58400000.0
2008-05-14 10:14:00,105.17,105.18,105.16,105.17,34200000.0
2008-05-14 10:15:00,105.17,105.18,105.17,105.17,28500000.0
2008-05-14 10:16:00,105.17,105.18,105.17,105.18,38100000.0
2008-05-14 10:17:00,105.175,105.18,105.17,105.18,43700000.0
2008-05-14 10:18:00,105.18,105.18,105.165,105.165,65500000.0
2008-05-14 10:19:00,105.165,105.17,105.155,105.16,48400000.0
2008-05-14 10:20:00,105.16,105.165,105.13,105.145,80300000.0
2008-05-14 10:21:00,105.15,105.15,105.13,105.14,62600000.0
2008-05-14 10:22:00,105.135,105.16,105.135,105.16,68800000.0
2008-05-14 10:23:00,105.16,105.18,105.15,105.17,62900000.0
2008-05-14 10:24:00,105.18,105.18,105.165,105.165,38800000.0
2008-05-14 10:25:00,105.165,105.165,105.15,105.16,49500000.0
2008-05-14 10:26:00,105.16,105.16,105.14,105.14,44500000.0
2008-05-14 10:27:00,105.14,105.14,105.135,105.14,11000000.0
2008-05-14 10:28:00,105.14,105.14,105.11,105.11,116400000.0
2008-05-14 10:29:00,105.11,105.13,105.105,105.11,78600000.0
2008-05-14 10:30:00,105.11,105.14,105.105,105.13,37300000.0
2008-05-14 10:31:00,105.135,105.135,105.12,105.12,25400000.0
2008-05-14 10:32:00,105.12,105.13,105.12,105.12,15560000.0
2008-05-14 10:33:00,105.12,105.14,105.12,105.14,54740000.0
2008-05-14 10:34:00,105.15,105.22,105.145,105.21,107300000.0
2008-05-14 10:35:00,105.2,105.23,105.2,105.22,117140000.0
2008-05-14 10:36:00,105.225,105.255,105.22,105.24,75240000.0
2008-05-14 10:37:00,105.24,105.28,105.23,105.27,80000000.0
2008-05-14 10:38:00,105.27,105.28,105.26,105.28,43460000.0
2008-05-14 10:39:00,105.285,105.305,105.255,105.255,115900000.0
2008-05-14 10:40:00,105.26,105.28,105.255,105.28,111760000.0
2008-05-14 10:41:00,105.275,105.305,105.27,105.3,99600000.0
2008-05-14 10:42:00,105.3,105.36,105.29,105.35,95600000.0
2008-05-14 10:43:00,105.355,105.355,105.32,105.33,80500000.0
2008-05-14 10:44:00,105.325,105.33,105.3,105.31,65900000.0
2008-05-14 10:45:00,105.3,105.31,105.3,105.3,67900000.0
2008-05-14 10:46:00,105.3,105.33,105.29,105.33,82700000.0
2008-05-14 10:47:00,105.32,105.335,105.31,105.32,183300000.0
2008-05-14 10:48:00,105.325,105.33,105.305,105.31,73900000.0
2008-05-14 10:49:00,105.32,105.325,105.28,105.29,72500000.0
2008-05-14 10:50:00,105.285,105.305,105.28,105.305,55200000.0
2008-05-14 10:51:00,105.3,105.35,105.3,105.35,91100000.0
2008-05-14 10:52:00,105.34,105.38,105.33,105.37,86200000.0
2008-05-14 10:53:00,105.365,105.385,105.365,105.38,89800000.0
2008-05-14 10:54:00,105.375,105.385,105.365,105.38,72500000.0
2008-05-14 10:55:00,105.385,105.395,105.365,105.385,87400000.0
2008-05-14 10:56:00,105.39,105.405,105.385,105.39,70500000.0
2008-05-14 10:57:00,105.39,105.41,105.39,105.4,69300000.0
2008-05-14 10:58:00,105.395,105.4,105.39,105.395,63900000.0
2008-05-14 10:59:00,105.39,105.44,105.385,105.42,158300000.0
2008-05-14 11:00:00,105.42,105.425,105.41,105.415,115900000.0
2008-05-14 11:01:00,105.42,105.44,105.42,105.425,108800000.0
2008-05-14 11:02:00,105.42,105.43,105.415,105.42,79900000.0
2008-05-14 11:03:00,105.42,105.44,105.41,105.42,80200000.0
2008-05-14 11:04:00,105.42,105.42,105.39,105.39,38980000.0
2008-05-14 11:05:00,105.39,105.39,105.355,105.37,123400000.0
2008-05-14 11:06:00,105.37,105.39,105.37,105.38,66800000.0
2008-05-14 11:07:00,105.38,105.39,105.36,105.37,48400000.0
2008-05-14 11:08:00,105.365,105.37,105.36,105.36,49300000.0
2008-05-14 11:09:00,105.36,105.36,105.34,105.34,106900000.0
2008-05-14 11:10:00,105.345,105.35,105.34,105.35,48700000.0
2008-05-14 11:11:00,105.35,105.35,105.32,105.33,73500000.0
2008-05-14 11:12:00,105.33,105.33,105.295,105.305,88900000.0
2008-05-14 11:13:00,105.31,105.32,105.31,105.31,73300000.0
2008-05-14 11:14:00,105.31,105.32,105.295,105.31,65600000.0
2008-05-14 11:15:00,105.31,105.325,105.305,105.32,36600000.0
2008-05-14 11:16:00,105.325,105.34,105.32,105.335,55300000.0
2008-05-14 11:17:00,105.33,105.34,105.315,105.33,64000000.0
2008-05-14 11:18:00,105.33,105.34,105.33,105.33,33400000.0
2008-05-14 11:19:00,105.34,105.34,105.33,105.33,64200000.0
2008-05-14 11:20:00,105.33,105.335,105.32,105.325,25000000.0
2008-05-14 11:21:00,105.33,105.34,105.325,105.33,27100000.0
2008-05-14 11:22:00,105.33,105.35,105.32,105.32,56800000.0
2008-05-14 11:23:00,105.32,105.33,105.28,105.28,117000000.0
2008-05-14 11:24:00,105.28,105.3,105.27,105.27,83300000.0
2008-05-14 11:25:00,105.27,105.29,105.27,105.29,44900000.0
2008-05-14 11:26:00,105.29,105.29,105.28,105.29,35400000.0
2008-05-14 11:27:00,105.29,105.3,105.29,105.29,35200000.0
2008-05-14 11:28:00,105.285,105.29,105.25,105.26,71700000.0
2008-05-14 11:29:00,105.26,105.27,105.26,105.26,15900000.0
2008-05-14 11:30:00,105.265,105.27,105.26,105.27,28900000.0
2008-05-14 11:31:00,105.27,105.295,105.26,105.285,79300000.0
2008-05-14 11:32:00,105.295,105.3,105.265,105.275,82100000.0
2008-05-14 11:33:00,105.27,105.28,105.26,105.275,84200000.0
2008-05-14 11:34:00,105.285,105.285,105.26,105.285,164500000.0
2008-05-14 11:35:00,105.29,105.29,105.27,105.27,132600000.0
2008-05-14 11:36:00,105.275,105.275,105.225,105.24,170900000.0
2008-05-14 11:37:00,105.24,105.26,105.225,105.23,62800000.0
2008-05-14 11:38:00,105.23,105.26,105.22,105.255,77200000.0
2008-05-14 11:39:00,105.25,105.265,105.25,105.26,48556000.0
2008-05-14 11:40:00,105.27,105.28,105.26,105.28,56500000.0
2008-05-14 11:41:00,105.28,105.285,105.265,105.275,51600000.0
2008-05-14 11:42:00,105.28,105.28,105.27,105.28,42000000.0
2008-05-14 11:43:00,105.275,105.28,105.27,105.28,42300000.0
2008-05-14 11:44:00,105.28,105.31,105.28,105.29,71400000.0
2008-05-14 11:45:00,105.29,105.345,105.29,105.32,85200000.0
2008-05-14 11:46:00,105.32,105.325,105.305,105.305,66500000.0
2008-05-14 11:47:00,105.3,105.31,105.285,105.29,60200000.0
2008-05-14 11:48:00,105.29,105.33,105.27,105.32,72550000.0
2008-05-14 11:49:00,105.315,105.34,105.31,105.34,105500000.0
2008-05-14 11:50:00,105.34,105.35,105.32,105.335,62400000.0
2008-05-14 11:51:00,105.335,105.335,105.31,105.32,80100000.0
2008-05-14 11:52:00,105.315,105.335,105.315,105.335,44300000.0
2008-05-14 11:53:00,105.335,105.335,105.305,105.31,42700000.0
2008-05-14 11:54:00,105.31,105.33,105.3,105.325,42000000.0
2008-05-14 11:55:00,105.32,105.33,105.32,105.32,16800000.0
2008-05-14 11:56:00,105.315,105.325,105.31,105.32,13600000.0
2008-05-14 11:57:00,105.32,105.33,105.32,105.32,12000000.0
2008-05-14 11:58:00,105.32,105.33,105.31,105.32,55400000.0
2008-05-14 11:59:00,105.32,105.335,105.315,105.315,11600000.0
2008-05-14 12:00:00,105.32,105.335,105.315,105.315,23400000.0
2008-05-14 12:01:00,105.31,105.315,105.295,105.305,46300000.0
2008-05-14 12:02:00,105.305,105.32,105.305,105.32,14800000.0
2008-05-14 12:03:00,105.315,105.33,105.315,105.33,22700000.0
2008-05-14 12:04:00,105.33,105.33,105.31,105.31,58900000.0
2008-05-14 12:05:00,105.325,105.325,105.305,105.32,32500000.0
2008-05-14 12:06:00,105.305,105.335,105.305,105.32,20700000.0
2008-05-14 12:07:00,105.315,105.32,105.3,105.31,41500000.0
2008-05-14 12:08:00,105.315,105.315,105.27,105.27,53000000.0
2008-05-14 12:09:00,105.275,105.28,105.23,105.24,74500000.0
2008-05-14 12:10:00,105.235,105.25,105.225,105.24,49900000.0
2008-05-14 12:11:00,105.24,105.26,105.23,105.235,64900000.0
2008-05-14 12:12:00,105.24,105.24,105.22,105.22,58500000.0
2008-05-14 12:13:00,105.225,105.265,105.215,105.24,64200000.0
2008-05-14 12:14:00,105.24,105.25,105.21,105.215,49200000.0
2008-05-14 12:15:00,105.215,105.215,105.175,105.185,33600000.0
2008-05-14 12:16:00,105.19,105.195,105.15,105.15,83400000.0
2008-05-14 12:17:00,105.155,105.17,105.15,105.17,22400000.0
2008-05-14 12:18:00,105.18,105.19,105.17,105.185,23500000.0
2008-05-14 12:19:00,105.195,105.2,105.175,105.18,25600000.0
2008-05-14 12:20:00,105.18,105.19,105.145,105.16,45200000.0
2008-05-14 12:21:00,105.15,105.16,105.135,105.14,50700000.0
2008-05-14 12:22:00,105.14,105.15,105.115,105.115,54000000.0
2008-05-14 12:23:00,105.12,105.13,105.11,105.12,51500000.0
2008-05-14 12:24:00,105.13,105.14,105.11,105.12,28900000.0
2008-05-14 12:25:00,105.12,105.13,105.1,105.12,37800000.0
2008-05-14 12:26:00,105.11,105.13,105.11,105.13,36300000.0
2008-05-14 12:27:00,105.13,105.14,105.125,105.13,11900000.0
2008-05-14 12:28:00,105.13,105.13,105.12,105.125,28500000.0
2008-05-14 12:29:00,105.12,105.16,105.12,105.16,25500000.0
2008-05-14 12:30:00,105.16,105.16,105.14,105.15,27900000.0
2008-05-14 12:31:00,105.15,105.155,105.12,105.15,32300000.0
2008-05-14 12:32:00,105.15,105.15,105.11,105.14,34900000.0
2008-05-14 12:33:00,105.145,105.15,105.14,105.15,25700000.0
2008-05-14 12:34:00,105.15,105.18,105.14,105.17,20200000.0
2008-05-14 12:35:00,105.175,105.185,105.17,105.175,7200000.0
2008-05-14 12:36:00,105.175,105.205,105.175,105.19,22800000.0
2008-05-14 12:37:00,105.2,105.2,105.18,105.19,28500000.0
2008-05-14 12:38:00,105.195,105.225,105.19,105.21,36000000.0
2008-05-14 12:39:00,105.215,105.225,105.195,105.195,23000000.0
2008-05-14 12:40:00,105.195,105.205,105.17,105.17,10800000.0
2008-05-14 12:41:00,105.17,105.19,105.17,105.18,19200000.0
2008-05-14 12:42:00,105.185,105.2,105.18,105.195,20400000.0
2008-05-14 12:43:00,105.19,105.2,105.18,105.18,21900000.0
2008-05-14 12:44:00,105.18,105.21,105.18,105.2,28300000.0
2008-05-14 12:45:00,105.195,105.2,105.165,105.17,26200000.0
2008-05-14 12:46:00,105.175,105.21,105.175,105.18,38100000.0
2008-05-14 12:47:00,105.18,105.2,105.18,105.2,102700000.0
2008-05-14 12:48:00,105.195,105.21,105.19,105.195,38400000.0
2008-05-14 12:49:00,105.2,105.2,105.15,105.19,32100000.0
2008-05-14 12:50:00,105.19,105.19,105.16,105.18,32500000.0
2008-05-14 12:51:00,105.18,105.18,105.17,105.175,9000000.0
2008-05-14 12:52:00,105.18,105.2,105.18,105.195,15500000.0
2008-05-14 12:53:00,105.2,105.2,105.17,105.175,19500000.0
2008-05-14 12:54:00,105.17,105.205,105.17,105.19,28000000.0
2008-05-14 12:55:00,105.19,105.205,105.18,105.2,24000000.0
2008-05-14 12:56:00,105.2,105.21,105.185,105.2,12100000.0
2008-05-14 12:57:00,105.21,105.21,105.19,105.19,17000000.0
2008-05-14 12:58:00,105.185,105.195,105.18,105.19,16000000.0
2008-05-14 12:59:00,105.185,105.19,105.165,105.165,23300000.0
2008-05-14 13:00:00,105.165,105.17,105.135,105.14,58300000.0
2008-05-14 13:01:00,105.14,105.15,105.14,105.15,14000000.0
2008-05-14 13:02:00,105.15,105.16,105.135,105.15,52100000.0
2008-05-14 13:03:00,105.145,105.16,105.135,105.14,24100000.0
2008-05-14 13:04:00,105.14,105.14,105.12,105.13,17200000.0
2008-05-14 13:05:00,105.13,105.17,105.11,105.16,41600000.0
2008-05-14 13:06:00,105.16,105.17,105.15,105.16,27800000.0
2008-05-14 13:07:00,105.155,105.16,105.135,105.16,17400000.0
2008-05-14 13:08:00,105.16,105.16,105.135,105.15,27800000.0
2008-05-14 13:09:00,105.15,105.17,105.15,105.17,11400000.0
2008-05-14 13:10:00,105.16,105.165,105.15,105.16,10700000.0
2008-05-14 13:11:00,105.16,105.185,105.16,105.18,10500000.0
2008-05-14 13:12:00,105.18,105.195,105.18,105.19,15800000.0
2008-05-14 13:13:00,105.2,105.2,105.18,105.185,14500000.0
2008-05-14 13:14:00,105.18,105.185,105.18,105.18,5100000.0
2008-05-14 13:15:00,105.175,105.175,105.15,105.15,15300000.0
2008-05-14 13:16:00,105.15,105.16,105.15,105.16,6500000.0
2008-05-14 13:17:00,105.16,105.175,105.15,105.175,13000000.0
2008-05-14 13:18:00,105.18,105.18,105.16,105.16,12000000.0
2008-05-14 13:19:00,105.16,105.16,105.145,105.145,10000000.0
2008-05-14 13:20:00,105.145,105.15,105.13,105.13,16800000.0
2008-05-14 13:21:00,105.13,105.18,105.125,105.18,30200000.0
2008-05-14 13:22:00,105.18,105.185,105.13,105.15,30300000.0
2008-05-14 13:23:00,105.145,105.15,105.14,105.14,10600000.0
2008-05-14 13:24:00,105.135,105.14,105.11,105.13,34800000.0
2008-05-14 13:25:00,105.125,105.13,105.125,105.125,5600000.0
2008-05-14 13:26:00,105.13,105.13,105.12,105.125,17300000.0
2008-05-14 13:27:00,105.13,105.13,105.125,105.125,10900000.0
2008-05-14 13:28:00,105.13,105.13,105.12,105.12,13600000.0
2008-05-14 13:29:00,105.12,105.16,105.11,105.16,30300000.0
2008-05-14 13:30:00,105.155,105.22,105.15,105.22,39700000.0
2008-05-14 13:31:00,105.22,105.23,105.2,105.21,41900000.0
2008-05-14 13:32:00,105.205,105.26,105.205,105.25,33500000.0
2008-05-14 13:33:00,105.25,105.255,105.22,105.22,23400000.0
2008-05-14 13:34:00,105.22,105.22,105.185,105.19,36600000.0
2008-05-14 13:35:00,105.19,105.19,105.185,105.19,1700000.0
2008-05-14 13:36:00,105.195,105.22,105.195,105.215,43700000.0
2008-05-14 13:37:00,105.21,105.26,105.21,105.26,30400000.0
2008-05-14 13:38:00,105.26,105.27,105.26,105.27,33700000.0
2008-05-14 13:39:00,105.27,105.27,105.26,105.27,11900000.0
2008-05-14 13:40:00,105.26,105.26,105.23,105.24,34650000.0
2008-05-14 13:41:00,105.24,105.26,105.23,105.255,24700000.0
2008-05-14 13:42:00,105.26,105.31,105.26,105.295,86600000.0
2008-05-14 13:43:00,105.285,105.305,105.28,105.29,37200000.0
2008-05-14 13:44:00,105.285,105.33,105.285,105.325,78200000.0
2008-05-14 13:45:00,105.325,105.33,105.295,105.33,36700000.0
2008-05-14 13:46:00,105.32,105.34,105.32,105.33,19200000.0
2008-05-14 13:47:00,105.33,105.34,105.31,105.34,34500000.0
2008-05-14 13:48:00,105.34,105.34,105.33,105.335,19000000.0
2008-05-14 13:49:00,105.335,105.335,105.295,105.295,34800000.0
2008-05-14 13:50:00,105.295,105.305,105.28,105.28,14500000.0
2008-05-14 13:51:00,105.285,105.29,105.28,105.28,7600000.0
2008-05-14 13:52:00,105.285,105.325,105.275,105.305,53200000.0
2008-05-14 13:53:00,105.3,105.31,105.285,105.3,44400000.0
2008-05-14 13:54:00,105.3,105.3,105.25,105.26,42700000.0
2008-05-14 13:55:00,105.26,105.28,105.255,105.275,18200000.0
2008-05-14 13:56:00,105.28,105.3,105.28,105.295,19300000.0
2008-05-14 13:57:00,105.295,105.305,105.29,105.3,42600000.0
2008-05-14 13:58:00,105.295,105.305,105.29,105.3,16800000.0
2008-05-14 13:59:00,105.295,105.3,105.28,105.29,21000000.0
2008-05-14 14:00:00,105.295,105.295,105.28,105.28,7400000.0
2008-05-14 14:01:00,105.28,105.29,105.275,105.28,10100000.0
2008-05-14 14:02:00,105.28,105.28,105.27,105.27,10200000.0
2008-05-14 14:03:00,105.265,105.265,105.22,105.22,31700000.0
2008-05-14 14:04:00,105.22,105.27,105.22,105.26,35600000.0
2008-05-14 14:05:00,105.26,105.265,105.245,105.25,39600000.0
2008-05-14 14:06:00,105.245,105.255,105.24,105.24,37400000.0
2008-05-14 14:07:00,105.245,105.245,105.215,105.22,21000000.0
2008-05-14 14:08:00,105.22,105.22,105.205,105.21,16700000.0
2008-05-14 14:09:00,105.21,105.215,105.205,105.215,25000000.0
2008-05-14 14:10:00,105.22,105.23,105.21,105.22,32200000.0
2008-05-14 14:11:00,105.225,105.245,105.225,105.24,20400000.0
2008-05-14 14:12:00,105.24,105.25,105.24,105.25,6000000.0
2008-05-14 14:13:00,105.25,105.25,105.21,105.215,25500000.0
2008-05-14 14:14:00,105.22,105.25,105.22,105.23,44300000.0
2008-05-14 14:15:00,105.23,105.245,105.225,105.23,34200000.0
2008-05-14 14:16:00,105.225,105.255,105.22,105.245,67100000.0
2008-05-14 14:17:00,105.24,105.26,105.24,105.25,45900000.0
2008-05-14 14:18:00,105.25,105.27,105.25,105.26,24900000.0
2008-05-14 14:19:00,105.255,105.285,105.255,105.285,43700000.0
2008-05-14 14:20:00,105.28,105.29,105.265,105.29,48600000.0
2008-05-14 14:21:00,105.29,105.29,105.24,105.25,84400000.0
2008-05-14 14:22:00,105.245,105.255,105.23,105.245,98200000.0
2008-05-14 14:23:00,105.245,105.28,105.24,105.28,45800000.0
2008-05-14 14:24:00,105.27,105.275,105.24,105.25,72800000.0
2008-05-14 14:25:00,105.245,105.25,105.24,105.25,44300000.0
2008-05-14 14:26:00,105.25,105.255,105.24,105.24,42600000.0
2008-05-14 14:27:00,105.245,105.255,105.235,105.25,69600000.0
2008-05-14 14:28:00,105.255,105.27,105.25,105.27,21500000.0
2008-05-14 14:29:00,105.265,105.29,105.25,105.25,56000000.0
2008-05-14 14:30:00,105.175,105.235,105.07,105.13,277500000.0
2008-05-14 14:31:00,105.155,105.24,105.125,105.23,125160000.0
2008-05-14 14:32:00,105.23,105.315,105.22,105.28,85120000.0
2008-05-14 14:33:00,105.275,105.295,105.235,105.24,50600000.0
2008-05-14 14:34:00,105.24,105.26,105.185,105.185,69000000.0
2008-05-14 14:35:00,105.19,105.19,105.09,105.1,101900000.0
2008-05-14 14:36:00,105.095,105.12,105.095,105.11,79800000.0
2008-05-14 14:37:00,105.11,105.2,105.11,105.2,95000000.0
2008-05-14 14:38:00,105.2,105.2,105.15,105.16,91700000.0
2008-05-14 14:39:00,105.165,105.225,105.15,105.21,76700000.0
2008-05-14 14:40:00,105.21,105.225,105.165,105.17,112000000.0
2008-05-14 14:41:00,105.17,105.185,105.15,105.16,57000000.0
2008-05-14 14:42:00,105.16,105.2,105.15,105.2,74700000.0
2008-05-14 14:43:00,105.205,105.22,105.185,105.2,72900000.0
2008-05-14 14:44:00,105.2,105.23,105.19,105.23,68500000.0
2008-05-14 14:45:00,105.23,105.295,105.23,105.295,138200000.0
2008-05-14 14:46:00,105.295,105.295,105.25,105.26,95600000.0
2008-05-14 14:47:00,105.26,105.31,105.26,105.305,67000000.0
2008-05-14 14:48:00,105.3,105.3,105.265,105.27,54200000.0
2008-05-14 14:49:00,105.265,105.285,105.265,105.28,94600000.0
2008-05-14 14:50:00,105.285,105.285,105.23,105.24,128200000.0
2008-05-14 14:51:00,105.235,105.24,105.195,105.22,61700000.0
2008-05-14 14:52:00,105.22,105.23,105.145,105.15,105400000.0
2008-05-14 14:53:00,105.145,105.195,105.145,105.18,160100000.0
2008-05-14 14:54:00,105.185,105.19,105.155,105.175,73600000.0
2008-05-14 14:55:00,105.17,105.19,105.075,105.085,108400000.0
2008-05-14 14:56:00,105.085,105.085,105.03,105.05,163600000.0
2008-05-14 14:57:00,105.05,105.07,105.02,105.07,197900000.0
2008-05-14 14:58:00,105.07,105.09,105.065,105.085,84800000.0
2008-05-14 14:59:00,105.08,105.115,105.06,105.06,71900000.0
2008-05-14 15:00:00,105.055,105.06,104.98,104.985,91600000.0
2008-05-14 15:01:00,104.985,104.985,104.94,104.95,55900000.0
2008-05-14 15:02:00,104.945,104.99,104.94,104.975,71252000.0
2008-05-14 15:03:00,104.975,104.98,104.935,104.935,63736000.0
2008-05-14 15:04:00,104.935,104.94,104.89,104.925,58752000.0
2008-05-14 15:05:00,104.93,104.955,104.92,104.95,46600000.0
2008-05-14 15:06:00,104.945,104.945,104.93,104.94,41800000.0
2008-05-14 15:07:00,104.94,104.99,104.94,104.98,33200000.0
2008-05-14 15:08:00,104.98,105.03,104.98,104.99,91900000.0
2008-05-14 15:09:00,104.985,104.99,104.93,104.94,43700000.0
2008-05-14 15:10:00,104.95,104.99,104.94,104.97,49600000.0
2008-05-14 15:11:00,104.97,104.98,104.93,104.94,67100000.0
2008-05-14 15:12:00,104.94,104.97,104.925,104.965,53900000.0
2008-05-14 15:13:00,104.97,104.98,104.94,104.96,50400000.0
2008-05-14 15:14:00,104.96,105.015,104.96,105.015,18900000.0
2008-05-14 15:15:00,105.015,105.02,104.96,104.98,45300000.0
2008-05-14 15:16:00,104.985,104.985,104.955,104.965,18600000.0
2008-05-14 15:17:00,104.965,104.97,104.955,104.96,17100000.0
2008-05-14 15:18:00,104.955,104.985,104.955,104.985,8700000.0
2008-05-14 15:19:00,104.975,104.985,104.965,104.98,13000000.0
2008-05-14 15:20:00,104.985,105.005,104.98,104.995,15900000.0
2008-05-14 15:21:00,104.99,105.0,104.975,104.985,12300000.0
2008-05-14 15:22:00,104.985,105.0,104.985,104.995,13900000.0
2008-05-14 15:23:00,104.995,105.0,104.98,105.0,20300000.0
2008-05-14 15:24:00,105.0,105.005,104.975,104.98,38700000.0
2008-05-14 15:25:00,104.98,104.98,104.94,104.95,56200000.0
2008-05-14 15:26:00,104.95,104.96,104.95,104.95,13100000.0
2008-05-14 15:27:00,104.95,104.95,104.9,104.91,36200000.0
2008-05-14 15:28:00,104.91,104.92,104.87,104.87,67200000.0
2008-05-14 15:29:00,104.87,104.87,104.83,104.835,86900000.0
2008-05-14 15:30:00,104.83,104.84,104.81,104.82,35100000.0
2008-05-14 15:31:00,104.815,104.825,104.785,104.815,35900000.0
2008-05-14 15:32:00,104.815,104.835,104.81,104.825,46400000.0
2008-05-14 15:33:00,104.835,104.87,104.825,104.865,31100000.0
2008-05-14 15:34:00,104.87,104.88,104.85,104.88,22900000.0
2008-05-14 15:35:00,104.875,104.9,104.87,104.89,35800000.0
2008-05-14 15:36:00,104.885,104.9,104.875,104.895,10600000.0
2008-05-14 15:37:00,104.895,104.93,104.89,104.93,46500000.0
2008-05-14 15:38:00,104.935,104.995,104.93,104.99,20500000.0
2008-05-14 15:39:00,104.995,105.0,104.95,104.98,53700000.0
2008-05-14 15:40:00,104.98,105.01,104.96,104.97,51100000.0
2008-05-14 15:41:00,104.97,105.04,104.97,105.04,30300000.0
2008-05-14 15:42:00,105.04,105.06,105.03,105.055,32200000.0
2008-05-14 15:43:00,105.055,105.065,105.04,105.055,30000000.0
2008-05-14 15:44:00,105.055,105.125,105.045,105.105,34200000.0
2008-05-14 15:45:00,105.105,105.13,105.07,105.08,51600000.0
2008-05-14 15:46:00,105.08,105.09,105.07,105.07,44600000.0
2008-05-14 15:47:00,105.075,105.085,105.04,105.065,17600000.0
2008-05-14 15:48:00,105.065,105.065,105.03,105.055,48000000.0
2008-05-14 15:49:00,105.06,105.12,105.05,105.12,31300000.0
2008-05-14 15:50:00,105.115,105.13,105.065,105.11,53300000.0
2008-05-14 15:51:00,105.11,105.18,105.11,105.16,61500000.0
2008-05-14 15:52:00,105.16,105.18,105.15,105.18,20800000.0
2008-05-14 15:53:00,105.18,105.19,105.11,105.13,45300000.0
2008-05-14 15:54:00,105.14,105.15,105.12,105.15,26500000.0
2008-05-14 15:55:00,105.15,105.235,105.13,105.235,35400000.0
2008-05-14 15:56:00,105.235,105.24,105.19,105.23,63300000.0
2008-05-14 15:57:00,105.23,105.23,105.205,105.21,39700000.0
2008-05-14 15:58:00,105.205,105.21,105.18,105.185,90200000.0
2008-05-14 15:59:00,105.185,105.2,105.175,105.195,21900000.0
2008-05-14 16:00:00,105.195,105.215,105.195,105.2,42700000.0
2008-05-14 16:01:00,105.2,105.2,105.16,105.16,33200000.0
2008-05-14 16:02:00,105.16,105.2,105.15,105.16,46100000.0
2008-05-14 16:03:00,105.16,105.2,105.15,105.18,32400000.0
2008-05-14 16:04:00,105.18,105.195,105.145,105.145,66700000.0
2008-05-14 16:05:00,105.145,105.145,105.105,105.11,48700000.0
2008-05-14 16:06:00,105.115,105.135,105.11,105.115,44000000.0
2008-05-14 16:07:00,105.115,105.115,105.065,105.065,103800000.0
2008-05-14 16:08:00,105.065,105.075,105.045,105.075,88600000.0
2008-05-14 16:09:00,105.075,105.075,105.06,105.065,68700000.0
2008-05-14 16:10:00,105.065,105.075,105.045,105.05,68600000.0
2008-05-14 16:11:00,105.05,105.065,105.025,105.025,56800000.0
2008-05-14 16:12:00,105.025,105.055,105.025,105.05,60200000.0
2008-05-14 16:13:00,105.05,105.055,105.035,105.045,59900000.0
2008-05-14 16:14:00,105.045,105.065,105.035,105.06,41200000.0
2008-05-14 16:15:00,105.06,105.11,105.055,105.105,128100000.0
2008-05-14 16:16:00,105.1,105.105,105.09,105.1,53400000.0
2008-05-14 16:17:00,105.095,105.11,105.065,105.09,72000000.0
2008-05-14 16:18:00,105.09,105.13,105.09,105.1,81300000.0
2008-05-14 16:19:00,105.1,105.125,105.1,105.11,68100000.0
2008-05-14 16:20:00,105.11,105.11,105.075,105.095,51700000.0
2008-05-14 16:21:00,105.1,105.115,105.08,105.11,37100000.0
2008-05-14 16:22:00,105.105,105.11,105.08,105.085,74100000.0
2008-05-14 16:23:00,105.09,105.1,105.085,105.09,20000000.0
2008-05-14 16:24:00,105.09,105.1,105.09,105.1,11100000.0
2008-05-14 16:25:00,105.1,105.13,105.1,105.12,32900000.0
2008-05-14 16:26:00,105.125,105.155,105.12,105.155,29200000.0
2008-05-14 16:27:00,105.16,105.17,105.14,105.155,38300000.0
2008-05-14 16:28:00,105.155,105.17,105.155,105.16,6900000.0
2008-05-14 16:29:00,105.155,105.16,105.145,105.145,14800000.0
2008-05-14 16:30:00,105.15,105.15,105.075,105.13,58200000.0
2008-05-14 16:31:00,105.125,105.155,105.09,105.13,48700000.0
2008-05-14 16:32:00,105.135,105.23,105.135,105.205,85300000.0
2008-05-14 16:33:00,105.205,105.22,105.16,105.19,48600000.0
2008-05-14 16:34:00,105.185,105.22,105.16,105.21,23000000.0
2008-05-14 16:35:00,105.205,105.25,105.19,105.235,30500000.0
2008-05-14 16:36:00,105.23,105.25,105.215,105.245,25900000.0
2008-05-14 16:37:00,105.245,105.305,105.245,105.305,75000000.0
2008-05-14 16:38:00,105.305,105.31,105.275,105.295,68700000.0
2008-05-14 16:39:00,105.29,105.3,105.24,105.24,99800000.0
2008-05-14 16:40:00,105.24,105.28,105.24,105.25,25500000.0
2008-05-14 16:41:00,105.255,105.31,105.25,105.27,83200000.0
2008-05-14 16:42:00,105.27,105.28,105.24,105.24,26900000.0
2008-05-14 16:43:00,105.24,105.25,105.21,105.22,63800000.0
2008-05-14 16:44:00,105.22,105.22,105.175,105.2,32300000.0
2008-05-14 16:45:00,105.205,105.24,105.2,105.24,30100000.0
2008-05-14 16:46:00,105.24,105.24,105.21,105.23,33900000.0
2008-05-14 16:47:00,105.23,105.24,105.21,105.24,48900000.0
2008-05-14 16:48:00,105.235,105.24,105.22,105.235,38800000.0
2008-05-14 16:49:00,105.235,105.235,105.2,105.215,37500000.0
2008-05-14 16:50:00,105.22,105.24,105.19,105.19,27600000.0
2008-05-14 16:51:00,105.185,105.22,105.185,105.19,23600000.0
2008-05-14 16:52:00,105.195,105.195,105.16,105.17,27700000.0
2008-05-14 16:53:00,105.17,105.23,105.17,105.23,18600000.0
2008-05-14 16:54:00,105.23,105.23,105.19,105.21,65800000.0
2008-05-14 16:55:00,105.21,105.225,105.19,105.215,51000000.0
2008-05-14 16:56:00,105.215,105.22,105.19,105.205,45400000.0
2008-05-14 16:57:00,105.21,105.22,105.16,105.17,82200000.0
2008-05-14 16:58:00,105.175,105.21,105.165,105.21,66900000.0
2008-05-14 16:59:00,105.21,105.25,105.2,105.25,58100000.0
2008-05-14 17:00:00,105.25,105.25,105.23,105.24,26100000.0
2008-05-14 17:01:00,105.25,105.25,105.23,105.25,35800000.0
2008-05-14 17:02:00,105.245,105.335,105.24,105.315,72200000.0
2008-05-14 17:03:00,105.315,105.315,105.265,105.27,68200000.0
2008-05-14 17:04:00,105.27,105.27,105.255,105.26,24100000.0
2008-05-14 17:05:00,105.255,105.26,105.225,105.23,19700000.0
2008-05-14 17:06:00,105.23,105.25,105.225,105.25,12300000.0
2008-05-14 17:07:00,105.245,105.27,105.245,105.265,48100000.0
2008-05-14 17:08:00,105.275,105.325,105.275,105.295,74600000.0
2008-05-14 17:09:00,105.295,105.31,105.28,105.29,55400000.0
2008-05-14 17:10:00,105.285,105.285,105.235,105.255,70300000.0
2008-05-14 17:11:00,105.255,105.275,105.24,105.245,62000000.0
2008-05-14 17:12:00,105.245,105.245,105.225,105.245,49400000.0
2008-05-14 17:13:00,105.245,105.255,105.23,105.235,76300000.0
2008-05-14 17:14:00,105.24,105.255,105.21,105.255,103600000.0
2008-05-14 17:15:00,105.255,105.265,105.24,105.26,61300000.0
2008-05-14 17:16:00,105.255,105.255,105.22,105.23,30500000.0
2008-05-14 17:17:00,105.225,105.23,105.2,105.22,45700000.0
2008-05-14 17:18:00,105.22,105.22,105.21,105.215,30200000.0
2008-05-14 17:19:00,105.22,105.23,105.2,105.2,15800000.0
2008-05-14 17:20:00,105.2,105.21,105.2,105.205,63200000.0
2008-05-14 17:21:00,105.2,105.21,105.2,105.21,33500000.0
2008-05-14 17:22:00,105.21,105.22,105.19,105.215,91100000.0
2008-05-14 17:23:00,105.22,105.26,105.21,105.26,67600000.0
2008-05-14 17:24:00,105.26,105.285,105.26,105.275,34000000.0
2008-05-14 17:25:00,105.27,105.275,105.24,105.24,60300000.0
2008-05-14 17:26:00,105.24,105.24,105.18,105.205,102300000.0
2008-05-14 17:27:00,105.205,105.225,105.195,105.205,75300000.0
2008-05-14 17:28:00,105.21,105.21,105.2,105.2,58900000.0
2008-05-14 17:29:00,105.2,105.24,105.195,105.225,43400000.0
2008-05-14 17:30:00,105.23,105.25,105.22,105.245,37400000.0
2008-05-14 17:31:00,105.245,105.265,105.24,105.26,19500000.0
2008-05-14 17:32:00,105.255,105.265,105.245,105.26,21300000.0
2008-05-14 17:33:00,105.26,105.28,105.26,105.27,22100000.0
2008-05-14 17:34:00,105.27,105.285,105.27,105.28,21800000.0
2008-05-14 17:35:00,105.275,105.28,105.25,105.26,37700000.0
2008-05-14 17:36:00,105.265,105.28,105.255,105.27,12300000.0
2008-05-14 17:37:00,105.28,105.285,105.275,105.28,10500000.0
2008-05-14 17:38:00,105.285,105.285,105.255,105.26,13700000.0
2008-05-14 17:39:00,105.27,105.29,105.27,105.29,5400000.0
2008-05-14 17:40:00,105.29,105.3,105.28,105.295,19500000.0
2008-05-14 17:41:00,105.3,105.33,105.29,105.32,23600000.0
2008-05-14 17:42:00,105.32,105.33,105.265,105.275,40700000.0
2008-05-14 17:43:00,105.275,105.29,105.275,105.28,11900000.0
2008-05-14 17:44:00,105.28,105.29,105.27,105.27,16800000.0
2008-05-14 17:45:00,105.275,105.28,105.27,105.28,21100000.0
2008-05-14 17:46:00,105.28,105.28,105.27,105.27,11800000.0
2008-05-14 17:47:00,105.265,105.28,105.265,105.275,13000000.0
2008-05-14 17:48:00,105.275,105.28,105.26,105.275,14100000.0
2008-05-14 17:49:00,105.27,105.28,105.26,105.265,23400000.0
2008-05-14 17:50:00,105.26,105.27,105.225,105.235,58200000.0
2008-05-14 17:51:00,105.235,105.25,105.235,105.24,46900000.0
2008-05-14 17:52:00,105.245,105.245,105.22,105.22,146000000.0
2008-05-14 17:53:00,105.22,105.22,105.2,105.215,119400000.0
2008-05-14 17:54:00,105.215,105.215,105.18,105.19,72100000.0
2008-05-14 17:55:00,105.19,105.195,105.18,105.19,102600000.0
2008-05-14 17:56:00,105.19,105.22,105.175,105.21,211900000.0
2008-05-14 17:57:00,105.21,105.23,105.19,105.205,261300000.0
2008-05-14 17:58:00,105.205,105.205,105.175,105.19,121900000.0
2008-05-14 17:59:00,105.185,105.2,105.185,105.195,38900000.0
2008-05-14 18:00:00,105.195,105.195,105.165,105.19,110900000.0
2008-05-14 18:01:00,105.19,105.19,105.185,105.185,12400000.0
2008-05-14 18:02:00,105.19,105.21,105.19,105.205,41600000.0
2008-05-14 18:03:00,105.21,105.22,105.21,105.21,49900000.0
2008-05-14 18:04:00,105.21,105.21,105.145,105.17,85100000.0
2008-05-14 18:05:00,105.17,105.2,105.16,105.2,98700000.0
2008-05-14 18:06:00,105.2,105.205,105.18,105.18,40981190.0
2008-05-14 18:07:00,105.175,105.18,105.175,105.18,22700000.0
2008-05-14 18:08:00,105.18,105.18,105.15,105.16,29000000.0
2008-05-14 18:09:00,105.16,105.165,105.155,105.16,36700000.0
2008-05-14 18:10:00,105.16,105.165,105.155,105.16,32400000.0
2008-05-14 18:11:00,105.16,105.2,105.16,105.2,66800000.0
2008-05-14 18:12:00,105.2,105.225,105.19,105.19,46000000.0
2008-05-14 18:13:00,105.19,105.2,105.18,105.185,65800000.0
2008-05-14 18:14:00,105.19,105.19,105.175,105.175,8500000.0
2008-05-14 18:15:00,105.175,105.175,105.165,105.165,13800000.0
2008-05-14 18:16:00,105.165,105.17,105.165,105.165,8800000.0
2008-05-14 18:17:00,105.165,105.175,105.16,105.175,27800000.0
2008-05-14 18:18:00,105.175,105.175,105.175,105.175,3800000.0
2008-05-14 18:19:00,105.175,105.21,105.175,105.2,108800000.0
2008-05-14 18:20:00,105.205,105.215,105.19,105.195,60900000.0
2008-05-14 18:21:00,105.195,105.215,105.195,105.21,36400000.0
2008-05-14 18:22:00,105.21,105.21,105.2,105.2,80200000.0
2008-05-14 18:23:00,105.2,105.22,105.2,105.2,64300000.0
2008-05-14 18:24:00,105.205,105.205,105.185,105.195,34700000.0
2008-05-14 18:25:00,105.2,105.23,105.2,105.225,65300000.0
2008-05-14 18:26:00,105.225,105.245,105.225,105.24,94700000.0
2008-05-14 18:27:00,105.235,105.235,105.215,105.22,47600000.0
2008-05-14 18:28:00,105.215,105.22,105.19,105.195,65600000.0
2008-05-14 18:29:00,105.2,105.2,105.195,105.2,5000000.0
2008-05-14 18:30:00,105.2,105.2,105.19,105.195,30700000.0
2008-05-14 18:31:00,105.195,105.225,105.195,105.21,70000000.0
2008-05-14 18:32:00,105.21,105.23,105.21,105.22,33700000.0
2008-05-14 18:33:00,105.22,105.22,105.205,105.205,14400000.0
2008-05-14 18:34:00,105.2,105.2,105.18,105.19,29200000.0
2008-05-14 18:35:00,105.19,105.19,105.175,105.175,15800000.0
2008-05-14 18:36:00,105.175,105.18,105.15,105.15,51800000.0
2008-05-14 18:37:00,105.15,105.16,105.145,105.16,31200000.0
2008-05-14 18:38:00,105.16,105.18,105.155,105.18,16900000.0
2008-05-14 18:39:00,105.175,105.2,105.175,105.19,14300000.0
2008-05-14 18:40:00,105.185,105.22,105.185,105.215,65400000.0
2008-05-14 18:41:00,105.21,105.215,105.18,105.19,75600000.0
2008-05-14 18:42:00,105.19,105.19,105.185,105.19,25700000.0
2008-05-14 18:43:00,105.19,105.2,105.18,105.18,27300000.0
2008-05-14 18:44:00,105.18,105.18,105.155,105.16,76900000.0
2008-05-14 18:45:00,105.16,105.195,105.16,105.195,32900000.0
2008-05-14 18:46:00,105.195,105.225,105.195,105.22,30100000.0
2008-05-14 18:47:00,105.22,105.22,105.21,105.215,29600000.0
2008-05-14 18:48:00,105.215,105.22,105.2,105.2,10400000.0
2008-05-14 18:49:00,105.195,105.2,105.165,105.165,35500000.0
2008-05-14 18:50:00,105.165,105.18,105.165,105.17,77100000.0
2008-05-14 18:51:00,105.17,105.175,105.17,105.17,18600000.0
2008-05-14 18:52:00,105.165,105.18,105.165,105.17,48700000.0
2008-05-14 18:53:00,105.175,105.2,105.175,105.2,17900000.0
2008-05-14 18:54:00,105.2,105.245,105.2,105.235,94600000.0
2008-05-14 18:55:00,105.235,105.245,105.235,105.24,30600000.0
2008-05-14 18:56:00,105.24,105.245,105.235,105.235,30000000.0
2008-05-14 18:57:00,105.235,105.235,105.21,105.215,20500000.0
2008-05-14 18:58:00,105.215,105.235,105.21,105.235,40400000.0
2008-05-14 18:59:00,105.235,105.235,105.23,105.235,20700000.0
2008-05-14 19:00:00,105.235,105.26,105.21,105.255,47600000.0
2008-05-14 19:01:00,105.255,105.255,105.245,105.245,20600000.0
2008-05-14 19:02:00,105.24,105.245,105.235,105.235,6000000.0
2008-05-14 19:03:00,105.235,105.245,105.225,105.225,26800000.0
2008-05-14 19:04:00,105.22,105.235,105.22,105.235,19000000.0
2008-05-14 19:05:00,105.235,105.26,105.235,105.255,45900000.0
2008-05-14 19:06:00,105.255,105.265,105.25,105.25,36900000.0
2008-05-14 19:07:00,105.25,105.26,105.245,105.255,29500000.0
2008-05-14 19:08:00,105.255,105.255,105.245,105.245,10700000.0
2008-05-14 19:09:00,105.245,105.245,105.205,105.235,53500000.0
2008-05-14 19:10:00,105.235,105.245,105.235,105.235,20200000.0
2008-05-14 19:11:00,105.235,105.245,105.235,105.235,21200000.0
2008-05-14 19:12:00,105.235,105.24,105.235,105.235,27600000.0
2008-05-14 19:13:00,105.235,105.235,105.235,105.235,6300000.0
2008-05-14 19:14:00,105.235,105.26,105.235,105.26,12900000.0
2008-05-14 19:15:00,105.26,105.28,105.26,105.275,63100000.0
2008-05-14 19:16:00,105.275,105.28,105.27,105.275,47200000.0
2008-05-14 19:17:00,105.275,105.275,105.215,105.215,90000000.0
2008-05-14 19:18:00,105.215,105.225,105.215,105.22,37700000.0
2008-05-14 19:19:00,105.225,105.25,105.205,105.245,87800000.0
2008-05-14 19:20:00,105.24,105.255,105.235,105.235,44700000.0
2008-05-14 19:21:00,105.235,105.235,105.225,105.23,17200000.0
2008-05-14 19:22:00,105.23,105.235,105.225,105.235,10700000.0
2008-05-14 19:23:00,105.235,105.235,105.195,105.2,70100000.0
2008-05-14 19:24:00,105.2,105.205,105.2,105.2,48400000.0
2008-05-14 19:25:00,105.2,105.2,105.18,105.18,32100000.0
2008-05-14 19:26:00,105.18,105.205,105.18,105.205,45800000.0
2008-05-14 19:27:00,105.205,105.205,105.19,105.205,46800000.0
2008-05-14 19:28:00,105.2,105.225,105.2,105.22,73400000.0
2008-05-14 19:29:00,105.22,105.225,105.21,105.22,107400000.0
2008-05-14 19:30:00,105.22,105.22,105.19,105.2,55700000.0
2008-05-14 19:31:00,105.195,105.205,105.19,105.205,27600000.0
2008-05-14 19:32:00,105.205,105.21,105.205,105.21,18300000.0
2008-05-14 19:33:00,105.215,105.215,105.2,105.205,60800000.0
2008-05-14 19:34:00,105.21,105.255,105.205,105.235,78600000.0
2008-05-14 19:35:00,105.235,105.265,105.235,105.255,51000000.0
2008-05-14 19:36:00,105.255,105.27,105.255,105.255,77400000.0
2008-05-14 19:37:00,105.255,105.28,105.255,105.275,57800000.0
2008-05-14 19:38:00,105.275,105.285,105.265,105.275,142599998.0
2008-05-14 19:39:00,105.285,105.285,105.265,105.265,57600000.0
2008-05-14 19:40:00,105.265,105.285,105.265,105.275,38400000.0
2008-05-14 19:41:00,105.285,105.285,105.265,105.275,26700000.0
2008-05-14 19:42:00,105.275,105.315,105.275,105.315,82400000.0
2008-05-14 19:43:00,105.315,105.315,105.29,105.29,37400000.0
2008-05-14 19:44:00,105.29,105.295,105.265,105.265,70300000.0
2008-05-14 19:45:00,105.27,105.31,105.27,105.31,56000000.0
2008-05-14 19:46:00,105.31,105.35,105.31,105.335,81100000.0
2008-05-14 19:47:00,105.335,105.345,105.335,105.335,51400000.0
2008-05-14 19:48:00,105.335,105.345,105.32,105.32,121600000.0
2008-05-14 19:49:00,105.315,105.315,105.3,105.305,129800000.0
2008-05-14 19:50:00,105.305,105.335,105.3,105.335,115900000.0
2008-05-14 19:51:00,105.335,105.335,105.31,105.31,21000000.0
2008-05-14 19:52:00,105.32,105.325,105.315,105.325,52900000.0
2008-05-14 19:53:00,105.34,105.345,105.335,105.335,31300000.0
2008-05-14 19:54:00,105.345,105.355,105.335,105.345,60400000.0
2008-05-14 19:55:00,105.345,105.355,105.345,105.355,56200000.0
2008-05-14 19:56:00,105.355,105.365,105.355,105.355,18800000.0
2008-05-14 19:57:00,105.355,105.365,105.35,105.355,14700000.0
2008-05-14 19:58:00,105.345,105.345,105.335,105.335,41200000.0
2008-05-14 19:59:00,105.335,105.335,105.295,105.3,76100000.0
2008-05-14 20:00:00,105.3,105.315,105.3,105.305,123700000.0
2008-05-14 20:01:00,105.305,105.315,105.305,105.31,67300000.0
2008-05-14 20:02:00,105.31,105.335,105.31,105.335,50400000.0
2008-05-14 20:03:00,105.335,105.345,105.335,105.335,53400000.0
2008-05-14 20:04:00,105.335,105.335,105.29,105.32,146800000.0
2008-05-14 20:05:00,105.31,105.32,105.31,105.32,116700000.0
2008-05-14 20:06:00,105.32,105.32,105.315,105.32,3200000.0
2008-05-14 20:07:00,105.32,105.325,105.315,105.315,51500000.0
2008-05-14 20:08:00,105.315,105.32,105.29,105.32,146000000.0
2008-05-14 20:09:00,105.32,105.32,105.31,105.31,193099999.0
2008-05-14 20:10:00,105.31,105.32,105.3,105.3,194700000.0
2008-05-14 20:11:00,105.3,105.335,105.3,105.32,266500002.0
2008-05-14 20:12:00,105.32,105.32,105.315,105.32,68800000.0
2008-05-14 20:13:00,105.32,105.32,105.32,105.32,38400000.0
2008-05-14 20:14:00,105.32,105.345,105.32,105.325,60300000.0
2008-05-14 20:15:00,105.325,105.345,105.32,105.325,39600000.0
2008-05-14 20:16:00,105.325,105.325,105.305,105.325,37000000.0
2008-05-14 20:17:00,105.325,105.345,105.32,105.345,62000000.0
2008-05-14 20:18:00,105.345,105.345,105.335,105.345,26700000.0
2008-05-14 20:19:00,105.345,105.345,105.325,105.335,29000000.0
2008-05-14 20:20:00,105.335,105.345,105.335,105.345,23400000.0
2008-05-14 20:21:00,105.34,105.34,105.32,105.325,38300000.0
2008-05-14 20:22:00,105.325,105.325,105.3,105.31,56600000.0
2008-05-14 20:23:00,105.305,105.305,105.295,105.305,25300000.0
2008-05-14 20:24:00,105.305,105.305,105.295,105.295,5700000.0
2008-05-14 20:25:00,105.3,105.305,105.295,105.295,11600000.0
2008-05-14 20:26:00,105.3,105.305,105.295,105.305,20900000.0
2008-05-14 20:27:00,105.305,105.335,105.305,105.335,13700000.0
2008-05-14 20:28:00,105.33,105.345,105.325,105.325,40562686.0
2008-05-14 20:29:00,105.335,105.335,105.3,105.3,27300000.0
2008-05-14 20:30:00,105.31,105.335,105.305,105.335,91700000.0
2008-05-14 20:31:00,105.34,105.345,105.335,105.335,26400000.0
2008-05-14 20:32:00,105.34,105.345,105.335,105.335,42800000.0
2008-05-14 20:33:00,105.335,105.35,105.335,105.34,33100000.0
2008-05-14 20:34:00,105.335,105.355,105.335,105.345,40400000.0
2008-05-14 20:35:00,105.345,105.345,105.335,105.335,6400000.0
2008-05-14 20:36:00,105.335,105.345,105.315,105.345,43300000.0
2008-05-14 20:37:00,105.345,105.355,105.335,105.335,24900000.0
2008-05-14 20:38:00,105.335,105.335,105.305,105.31,66400000.0
2008-05-14 20:39:00,105.305,105.335,105.305,105.335,63800000.0
2008-05-14 20:40:00,105.335,105.335,105.33,105.33,11400000.0
2008-05-14 20:41:00,105.33,105.355,105.33,105.345,51000000.0
2008-05-14 20:42:00,105.345,105.345,105.335,105.335,24800000.0
2008-05-14 20:43:00,105.335,105.345,105.315,105.345,67200000.0
2008-05-14 20:44:00,105.345,105.355,105.345,105.355,15100000.0
2008-05-14 20:45:00,105.355,105.355,105.355,105.355,10800000.0
2008-05-14 20:46:00,105.355,105.355,105.345,105.355,5200000.0
2008-05-14 20:47:00,105.355,105.355,105.355,105.355,12300000.0
2008-05-14 20:48:00,105.355,105.355,105.345,105.345,5100000.0
2008-05-14 20:49:00,105.34,105.34,105.335,105.34,18300000.0
2008-05-14 20:50:00,105.34,105.34,105.32,105.32,42100000.0
2008-05-14 20:51:00,105.32,105.325,105.32,105.325,29700000.0
2008-05-14 20:52:00,105.325,105.33,105.325,105.325,6200000.0
2008-05-14 20:53:00,105.325,105.325,105.32,105.32,12100000.0
2008-05-14 20:54:00,105.325,105.33,105.32,105.32,55600000.0
2008-05-14 20:55:00,105.32,105.325,105.305,105.305,35000000.0
2008-05-14 20:56:00,105.3,105.305,105.285,105.29,38400000.0
2008-05-14 20:57:00,105.285,105.3,105.285,105.3,30300000.0
2008-05-14 20:58:00,105.3,105.305,105.285,105.295,95100000.0
2008-05-14 20:59:00,105.295,105.31,105.295,105.31,81000000.0
2008-05-14 21:00:00,105.31,105.31,105.255,105.255,70100000.0
2008-05-14 21:01:00,105.255,105.255,105.245,105.255,39600000.0
2008-05-14 21:02:00,105.265,105.265,105.245,105.245,38700000.0
2008-05-14 21:03:00,105.245,105.265,105.245,105.265,110800000.0
2008-05-14 21:04:00,105.265,105.265,105.265,105.265,6000000.0
2008-05-14 21:05:00,105.265,105.275,105.265,105.265,15000000.0
2008-05-14 21:06:00,105.265,105.265,105.245,105.245,10800000.0
2008-05-14 21:07:00,105.245,105.255,105.245,105.245,52600000.0
2008-05-14 21:08:00,105.245,105.245,105.21,105.21,163300000.0
2008-05-14 21:09:00,105.22,105.22,105.21,105.21,12800000.0
2008-05-14 21:10:00,105.215,105.22,105.21,105.21,149200000.0
2008-05-14 21:11:00,105.21,105.235,105.21,105.22,70200000.0
2008-05-14 21:12:00,105.22,105.235,105.22,105.235,37400000.0
2008-05-14 21:13:00,105.235,105.235,105.22,105.22,23500000.0
2008-05-14 21:14:00,105.22,105.235,105.22,105.22,17900000.0
2008-05-14 21:15:00,105.22,105.225,105.22,105.225,16600000.0
2008-05-14 21:16:00,105.22,105.22,105.21,105.21,59300000.0
2008-05-14 21:17:00,105.21,105.235,105.205,105.235,49200000.0
2008-05-14 21:18:00,105.235,105.235,105.225,105.225,5700000.0
2008-05-14 21:19:00,105.235,105.245,105.225,105.245,13200000.0
2008-05-14 21:20:00,105.245,105.265,105.235,105.235,66400000.0
2008-05-14 21:21:00,105.235,105.265,105.235,105.255,26800000.0
2008-05-14 21:22:00,105.255,105.255,105.215,105.22,259600000.0
2008-05-14 21:23:00,105.22,105.245,105.21,105.21,434500000.0
2008-05-14 21:24:00,105.205,105.215,105.165,105.18,216400000.0
2008-05-14 21:25:00,105.18,105.18,105.165,105.165,27400000.0
2008-05-14 21:26:00,105.165,105.175,105.155,105.175,64000000.0
2008-05-14 21:27:00,105.175,105.195,105.175,105.195,16700000.0
2008-05-14 21:28:00,105.195,105.21,105.195,105.21,12700000.0
2008-05-14 21:29:00,105.205,105.205,105.19,105.19,69900000.0
2008-05-14 21:30:00,105.19,105.195,105.16,105.19,58900000.0
2008-05-14 21:31:00,105.19,105.19,105.155,105.165,53200000.0
2008-05-14 21:32:00,105.165,105.165,105.145,105.145,40000000.0
2008-05-14 21:33:00,105.145,105.155,105.125,105.145,124500000.0
2008-05-14 21:34:00,105.145,105.145,105.115,105.125,32400000.0
2008-05-14 21:35:00,105.125,105.135,105.12,105.125,101100000.0
2008-05-14 21:36:00,105.125,105.125,105.105,105.105,40900000.0
2008-05-14 21:37:00,105.105,105.105,105.075,105.105,128900000.0
2008-05-14 21:38:00,105.105,105.12,105.105,105.105,51700000.0
2008-05-14 21:39:00,105.105,105.105,105.095,105.095,79100000.0
2008-05-14 21:40:00,105.09,105.115,105.09,105.105,157789001.0
2008-05-14 21:41:00,105.105,105.105,105.085,105.085,12500000.0
2008-05-14 21:42:00,105.085,105.095,105.085,105.085,56700000.0
2008-05-14 21:43:00,105.085,105.09,105.075,105.08,29700000.0
2008-05-14 21:44:00,105.08,105.085,105.03,105.045,89400000.0
2008-05-14 21:45:00,105.04,105.045,104.995,105.045,307800002.0
2008-05-14 21:46:00,105.045,105.045,105.025,105.035,47300000.0
2008-05-14 21:47:00,105.035,105.045,105.035,105.045,153200000.0
2008-05-14 21:48:00,105.045,105.095,105.035,105.085,89700000.0
2008-05-14 21:49:00,105.085,105.105,105.085,105.1,107400000.0
2008-05-14 21:50:00,105.1,105.12,105.095,105.105,95800000.0
2008-05-14 21:51:00,105.105,105.115,105.105,105.105,41300000.0
2008-05-14 21:52:00,105.105,105.105,105.1,105.105,87800000.0
2008-05-14 21:53:00,105.105,105.115,105.105,105.115,56000000.0
2008-05-14 21:54:00,105.115,105.115,105.075,105.11,266200000.0
2008-05-14 21:55:00,105.11,105.11,105.075,105.105,91200000.0
2008-05-14 21:56:00,105.11,105.115,105.095,105.105,77600000.0
2008-05-14 21:57:00,105.09,105.09,105.065,105.065,212400000.0
2008-05-14 21:58:00,105.065,105.085,105.045,105.045,191500000.0
2008-05-14 21:59:00,105.05,105.085,105.05,105.075,217700001.0
2008-05-14 22:00:00,105.075,105.095,105.075,105.075,108599999.0
2008-05-14 22:01:00,105.075,105.105,105.075,105.105,65700000.0
2008-05-14 22:02:00,105.105,105.105,105.065,105.09,91000000.0
2008-05-14 22:03:00,105.09,105.095,105.09,105.095,19900000.0
2008-05-14 22:04:00,105.095,105.1,105.09,105.095,11900000.0
2008-05-14 22:05:00,105.095,105.1,105.09,105.095,16800000.0
2008-05-14 22:06:00,105.095,105.12,105.095,105.11,7600000.0
2008-05-14 22:07:00,105.11,105.12,105.105,105.105,13700000.0
2008-05-14 22:08:00,105.1,105.1,105.065,105.085,42900000.0
2008-05-14 22:09:00,105.085,105.095,105.085,105.085,14100000.0
2008-05-14 22:10:00,105.085,105.09,105.07,105.07,68600000.0
2008-05-14 22:11:00,105.075,105.075,105.065,105.065,8200000.0
2008-05-14 22:12:00,105.065,105.075,105.055,105.065,68400000.0
2008-05-14 22:13:00,105.06,105.07,105.045,105.055,41000000.0
2008-05-14 22:14:00,105.055,105.065,105.055,105.065,8900000.0
2008-05-14 22:15:00,105.07,105.075,105.07,105.075,10100000.0
2008-05-14 22:16:00,105.075,105.095,105.05,105.085,37700000.0
2008-05-14 22:17:00,105.09,105.09,105.085,105.085,37000000.0
2008-05-14 22:18:00,105.085,105.105,105.075,105.085,120500000.0
2008-05-14 22:19:00,105.085,105.095,105.085,105.095,6100000.0
2008-05-14 22:21:00,105.095,105.095,105.075,105.075,8600000.0
2008-05-14 22:22:00,105.075,105.075,105.075,105.075,1200000.0
2008-05-14 22:23:00,105.075,105.075,105.07,105.075,9000000.0
2008-05-14 22:24:00,105.075,105.075,105.07,105.07,30900000.0
2008-05-14 22:25:00,105.075,105.08,105.075,105.08,4800000.0
2008-05-14 22:27:00,105.08,105.08,105.07,105.07,56000000.0
2008-05-14 22:28:00,105.07,105.07,105.07,105.07,24200000.0
2008-05-14 22:29:00,105.07,105.08,105.065,105.065,129200000.0
2008-05-14 22:30:00,105.065,105.08,105.065,105.07,291800000.0
2008-05-14 22:31:00,105.07,105.075,105.07,105.075,19800000.0
2008-05-14 22:32:00,105.075,105.075,105.065,105.075,24000000.0
2008-05-14 22:33:00,105.075,105.075,105.075,105.075,600000.0
2008-05-14 22:34:00,105.075,105.075,105.065,105.065,6100000.0
2008-05-14 22:35:00,105.065,105.065,105.065,105.065,2100000.0
2008-05-14 22:36:00,105.065,105.065,105.055,105.065,61000000.0
2008-05-14 22:37:00,105.065,105.08,105.04,105.05,47700000.0
2008-05-14 22:38:00,105.05,105.05,105.035,105.04,389500001.0
2008-05-14 22:39:00,105.04,105.04,105.035,105.04,188700003.0
2008-05-14 22:40:00,105.04,105.04,105.03,105.03,100800001.0
2008-05-14 22:41:00,105.03,105.045,105.025,105.045,8000000.0
2008-05-14 22:42:00,105.045,105.045,105.045,105.045,600000.0
2008-05-14 22:43:00,105.045,105.045,105.025,105.025,17700000.0
2008-05-14 22:44:00,105.025,105.035,105.025,105.035,30900000.0
2008-05-14 22:45:00,105.035,105.055,105.03,105.045,69600000.0
2008-05-14 22:46:00,105.04,105.045,105.015,105.03,99100000.0
2008-05-14 22:47:00,105.03,105.035,105.015,105.035,139200000.0
2008-05-14 22:48:00,105.035,105.05,105.025,105.03,43100000.0
2008-05-14 22:49:00,105.015,105.03,105.015,105.025,79800000.0
2008-05-14 22:50:00,105.025,105.025,105.015,105.025,16700000.0
2008-05-14 22:51:00,105.025,105.025,105.015,105.025,10100000.0
2008-05-14 22:52:00,105.025,105.04,105.0,105.015,194500001.0
2008-05-14 22:53:00,105.015,105.02,105.0,105.005,44100000.0
2008-05-14 22:54:00,105.005,105.015,105.0,105.015,13300000.0
2008-05-14 22:55:00,105.015,105.02,105.005,105.01,59600000.0
2008-05-14 22:56:00,105.01,105.04,105.01,105.04,177300000.0
2008-05-14 22:57:00,105.04,105.04,105.04,105.04,10800000.0
2008-05-14 22:58:00,105.04,105.04,105.04,105.04,119300000.0
2008-05-14 22:59:00,105.03,105.04,105.03,105.03,95200000.0
2008-05-14 23:00:00,105.02,105.04,105.02,105.04,18400000.0
2008-05-14 23:01:00,105.04,105.04,105.02,105.02,24000000.0
2008-05-14 23:02:00,105.02,105.02,105.02,105.02,28000000.0
2008-05-14 23:03:00,105.01,105.01,105.0,105.0,69000003.0
2008-05-14 23:04:00,105.0,105.0,105.0,105.0,98000001.0
2008-05-14 23:05:00,104.99,105.0,104.98,104.99,119600002.0
2008-05-14 23:06:00,104.99,104.99,104.98,104.98,165100003.0
2008-05-14 23:07:00,104.98,105.0,104.97,104.99,51700000.0
2008-05-14 23:08:00,104.99,105.02,104.99,105.0,117400000.0
2008-05-14 23:09:00,105.01,105.02,105.01,105.02,18500000.0
2008-05-14 23:12:00,105.02,105.02,104.97,104.99,181800000.0
2008-05-14 23:13:00,105.0,105.01,105.0,105.01,74400000.0
2008-05-14 23:14:00,105.01,105.01,104.97,104.97,116800000.0
2008-05-14 23:15:00,104.97,104.98,104.97,104.98,274200000.0
2008-05-14 23:16:00,104.98,105.03,104.98,105.03,216900001.0
2008-05-14 23:17:00,105.04,105.04,105.03,105.03,127200000.0
2008-05-14 23:18:00,105.03,105.04,105.01,105.02,194100004.0
2008-05-14 23:19:00,105.02,105.05,105.02,105.02,168400000.0
2008-05-14 23:20:00,105.02,105.04,105.02,105.02,87300000.0
2008-05-14 23:21:00,105.02,105.06,105.02,105.05,47500000.0
2008-05-14 23:22:00,105.05,105.06,105.03,105.06,62600000.0
2008-05-14 23:23:00,105.06,105.06,105.05,105.05,13300000.0
2008-05-14 23:24:00,105.05,105.06,105.05,105.06,46800000.0
2008-05-14 23:25:00,105.06,105.06,105.06,105.06,10400000.0
2008-05-14 23:26:00,105.06,105.06,105.05,105.05,31600000.0
2008-05-14 23:28:00,105.05,105.05,105.05,105.05,6800000.0
2008-05-14 23:29:00,105.05,105.05,105.05,105.05,19600000.0
2008-05-14 23:30:00,105.05,105.05,105.05,105.05,8400000.0
2008-05-14 23:31:00,105.05,105.05,105.05,105.05,38400001.0
2008-05-14 23:32:00,105.05,105.05,105.05,105.05,73600003.0
2008-05-14 23:33:00,105.07,105.07,105.07,105.07,8400000.0
2008-05-14 23:34:00,105.07,105.07,105.06,105.07,44500000.0
2008-05-14 23:35:00,105.07,105.07,105.05,105.05,53599998.0
2008-05-14 23:36:00,105.05,105.1,105.05,105.1,415400000.0
2008-05-14 23:40:00,105.1,105.1,105.08,105.08,143199996.0
2008-05-14 23:41:00,105.08,105.08,105.08,105.08,75600000.0
2008-05-14 23:42:00,105.08,105.08,105.08,105.08,252099994.0
2008-05-14 23:43:00,105.08,105.085,105.08,105.085,83399996.0
2008-05-14 23:44:00,105.09,105.1,105.09,105.1,125400000.0
2008-05-14 23:45:00,105.1,105.1,105.1,105.1,395199992.0
2008-05-14 23:46:00,105.1,105.14,105.1,105.1,128200000.0
2008-05-14 23:47:00,105.1,105.1,105.1,105.1,79100000.0
2008-05-14 23:48:00,105.1,105.1,105.08,105.08,1131700025.0
2008-05-14 23:49:00,105.08,105.08,105.05,105.05,337299996.0
2008-05-14 23:50:00,105.05,105.05,105.05,105.05,96299999.0
2008-05-14 23:51:00,105.05,105.05,105.05,105.05,230800004.0
2008-05-14 23:52:00,105.05,105.05,105.01,105.02,130200000.0
2008-05-14 23:53:00,105.02,105.02,105.0,105.0,611899999.0
2008-05-14 23:54:00,105.0,105.04,104.95,105.04,568299998.0
2008-05-14 23:55:00,105.03,105.035,105.0,105.0,313799998.0
2008-05-14 23:56:00,105.0,105.0,104.93,104.93,757100009.0
2008-05-14 23:57:00,104.94,104.97,104.935,104.97,367800005.0
2008-05-14 23:58:00,104.97,104.98,104.96,104.97,80700000.0
2008-05-14 23:59:00,104.97,105.02,104.96,105.0,495699998.0
2008-05-15 00:00:00,105.0,105.02,105.0,105.02,398599999.0
2008-05-15 00:01:00,105.02,105.02,105.01,105.01,119300000.0
2008-05-15 00:02:00,105.01,105.04,105.01,105.04,106100000.0
2008-05-15 00:03:00,105.04,105.04,105.01,105.01,299200000.0
2008-05-15 00:04:00,105.03,105.04,105.0,105.005,253900004.0
2008-05-15 00:05:00,105.005,105.02,105.0,105.0,177400000.0
2008-05-15 00:06:00,105.0,105.0,105.0,105.0,277600013.0
2008-05-15 00:07:00,105.0,105.0,105.0,105.0,371200006.0
2008-05-15 00:08:00,105.01,105.01,105.01,105.01,300000.0
2008-05-15 00:09:00,105.01,105.025,105.01,105.02,219799999.0
2008-05-15 00:10:00,105.01,105.045,105.005,105.04,194900001.0
2008-05-15 00:11:00,105.04,105.045,105.03,105.045,367999995.0
2008-05-15 00:12:00,105.05,105.065,105.03,105.055,362800000.0
2008-05-15 00:13:00,105.05,105.06,105.05,105.06,111700001.0
2008-05-15 00:14:00,105.06,105.08,105.06,105.07,347400004.0
2008-05-15 00:15:00,105.07,105.07,105.065,105.065,74900000.0
2008-05-15 00:16:00,105.07,105.07,105.06,105.065,83400000.0
2008-05-15 00:17:00,105.07,105.07,105.07,105.07,83600000.0
2008-05-15 00:18:00,105.075,105.075,105.075,105.075,600000.0
2008-05-15 00:19:00,105.075,105.075,105.075,105.075,200000.0
2008-05-15 00:20:00,105.075,105.075,105.075,105.075,800000.0
2008-05-15 00:23:00,105.075,105.075,105.07,105.07,78199999.0
2008-05-15 00:24:00,105.07,105.075,105.07,105.075,22299999.0
2008-05-15 00:25:00,105.075,105.075,105.075,105.075,2000000.0
2008-05-15 00:26:00,105.075,105.075,105.075,105.075,400000.0
2008-05-15 00:28:00,105.08,105.16,105.08,105.15,1037899991.0
2008-05-15 00:29:00,105.15,105.15,105.11,105.125,626199993.0
2008-05-15 00:30:00,105.12,105.125,105.11,105.11,513999994.0
2008-05-15 00:31:00,105.11,105.11,105.075,105.1,539299993.0
2008-05-15 00:32:00,105.1,105.105,105.08,105.09,533299994.0
2008-05-15 00:33:00,105.09,105.09,105.07,105.07,331999995.0
2008-05-15 00:34:00,105.07,105.07,105.06,105.06,257199988.0
2008-05-15 00:35:00,105.07,105.08,105.065,105.07,163200000.0
2008-05-15 00:36:00,105.07,105.07,105.06,105.06,223999999.0
2008-05-15 00:37:00,105.06,105.06,105.025,105.04,657199984.0
2008-05-15 00:38:00,105.035,105.04,105.025,105.03,417099996.0
2008-05-15 00:39:00,105.03,105.045,105.03,105.045,232999998.0
2008-05-15 00:40:00,105.045,105.045,105.045,105.045,1000000.0
2008-05-15 00:41:00,105.045,105.045,105.03,105.03,292599994.0
2008-05-15 00:42:00,105.03,105.04,105.03,105.04,47100000.0
2008-05-15 00:43:00,105.04,105.045,105.03,105.045,121000001.0
2008-05-15 00:45:00,105.04,105.055,105.04,105.05,320900000.0
2008-05-15 00:46:00,105.05,105.06,105.05,105.06,186900000.0
2008-05-15 00:47:00,105.06,105.075,105.06,105.07,203899999.0
2008-05-15 00:48:00,105.07,105.075,105.065,105.065,123099999.0
2008-05-15 00:49:00,105.07,105.08,105.07,105.07,239699995.0
2008-05-15 00:50:00,105.07,105.07,105.07,105.07,151599999.0
2008-05-15 00:51:00,105.07,105.07,105.07,105.07,163700000.0
2008-05-15 00:52:00,105.07,105.1,105.07,105.085,435100000.0
2008-05-15 00:53:00,105.08,105.085,105.075,105.075,618999998.0
2008-05-15 00:54:00,105.08,105.08,105.07,105.07,174799999.0
2008-05-15 00:55:00,105.07,105.075,105.07,105.075,125599997.0
2008-05-15 00:56:00,105.08,105.085,105.08,105.08,185200000.0
2008-05-15 00:57:00,105.08,105.08,105.08,105.08,124900000.0
2008-05-15 00:58:00,105.08,105.08,105.07,105.08,486499999.0
2008-05-15 00:59:00,105.08,105.08,105.055,105.055,238099999.0
2008-05-15 01:00:00,105.055,105.06,105.055,105.06,43600000.0
2008-05-15 01:01:00,105.06,105.06,105.06,105.06,65400000.0
2008-05-15 01:02:00,105.06,105.08,105.06,105.07,225300000.0
2008-05-15 01:03:00,105.07,105.07,105.07,105.07,12000000.0
2008-05-15 01:04:00,105.07,105.1,105.07,105.1,478600000.0
2008-05-15 01:05:00,105.1,105.19,105.1,105.13,803500000.0
2008-05-15 01:06:00,105.14,105.17,105.12,105.135,1012800008.0
2008-05-15 01:07:00,105.13,105.16,105.13,105.145,693600003.0
2008-05-15 01:08:00,105.15,105.155,105.145,105.15,300399999.0
2008-05-15 01:09:00,105.15,105.18,105.14,105.18,389799994.0
2008-05-15 01:10:00,105.18,105.185,105.16,105.17,846499992.0
2008-05-15 01:11:00,105.17,105.175,105.125,105.14,603200001.0
2008-05-15 01:12:00,105.14,105.14,105.12,105.13,396500000.0
2008-05-15 01:13:00,105.13,105.15,105.13,105.14,482099997.0
2008-05-15 01:14:00,105.14,105.145,105.13,105.145,382099998.0
2008-05-15 01:15:00,105.14,105.145,105.13,105.135,297400000.0
2008-05-15 01:16:00,105.14,105.16,105.13,105.16,268199998.0
2008-05-15 01:17:00,105.16,105.16,105.15,105.15,249499999.0
2008-05-15 01:18:00,105.15,105.15,105.12,105.12,296999997.0
2008-05-15 01:19:00,105.12,105.12,105.11,105.11,349400001.0
2008-05-15 01:20:00,105.11,105.12,105.11,105.12,61200000.0
2008-05-15 01:21:00,105.12,105.125,105.12,105.12,268399999.0
2008-05-15 01:22:00,105.13,105.13,105.12,105.12,159000000.0
2008-05-15 01:23:00,105.12,105.14,105.12,105.14,159000000.0
2008-05-15 01:24:00,105.14,105.165,105.14,105.16,641299997.0
2008-05-15 01:25:00,105.16,105.16,105.155,105.16,204100000.0
2008-05-15 01:26:00,105.16,105.185,105.16,105.17,1017999984.0
2008-05-15 01:27:00,105.17,105.17,105.15,105.16,491399996.0
2008-05-15 01:28:00,105.16,105.16,105.16,105.16,82800000.0
2008-05-15 01:29:00,105.16,105.16,105.16,105.16,8400000.0
2008-05-15 01:30:00,105.16,105.16,105.16,105.16,67200000.0
2008-05-15 01:32:00,105.16,105.16,105.16,105.16,8000000.0
2008-05-15 01:33:00,105.16,105.16,105.16,105.16,51600000.0
2008-05-15 01:34:00,105.16,105.17,105.16,105.17,203600001.0
2008-05-15 01:35:00,105.17,105.17,105.16,105.16,164000000.0
2008-05-15 01:36:00,105.16,105.16,105.115,105.13,818799987.0
2008-05-15 01:37:00,105.13,105.13,105.13,105.13,160300000.0
2008-05-15 01:38:00,105.13,105.13,105.12,105.12,817099995.0
2008-05-15 01:39:00,105.125,105.13,105.115,105.125,357600000.0
2008-05-15 01:40:00,105.125,105.125,105.115,105.12,358000000.0
2008-05-15 01:41:00,105.125,105.13,105.115,105.12,169400000.0
2008-05-15 01:42:00,105.125,105.125,105.11,105.115,317399999.0
2008-05-15 01:43:00,105.11,105.11,105.065,105.085,126799998.0
2008-05-15 01:44:00,105.08,105.12,105.08,105.09,1118600001.0
2008-05-15 01:45:00,105.095,105.1,105.09,105.095,123800000.0
2008-05-15 01:46:00,105.09,105.1,105.08,105.085,385199998.0
2008-05-15 01:47:00,105.085,105.11,105.08,105.09,591699996.0
2008-05-15 01:48:00,105.09,105.13,105.03,105.12,1148500002.0
2008-05-15 01:49:00,105.12,105.135,105.12,105.135,621500000.0
2008-05-15 01:50:00,105.14,105.185,105.13,105.145,370781119.0
2008-05-15 01:51:00,105.145,105.16,105.13,105.16,768600003.0
2008-05-15 01:52:00,105.16,105.16,105.12,105.13,903299997.0
2008-05-15 01:53:00,105.13,105.16,105.125,105.125,585799995.0
2008-05-15 01:54:00,105.13,105.14,105.12,105.13,693100001.0
2008-05-15 01:55:00,105.13,105.135,105.13,105.13,236500000.0
2008-05-15 01:56:00,105.13,105.145,105.13,105.145,662999996.0
2008-05-15 01:57:00,105.145,105.15,105.135,105.15,321800000.0
2008-05-15 01:58:00,105.155,105.165,105.15,105.16,268000001.0
2008-05-15 01:59:00,105.165,105.17,105.16,105.16,944599992.0
2008-05-15 02:00:00,105.17,105.17,105.16,105.17,813599998.0
2008-05-15 02:01:00,105.17,105.23,105.17,105.21,754699997.0
2008-05-15 02:02:00,105.21,105.21,105.17,105.21,1389400001.0
2008-05-15 02:03:00,105.21,105.275,105.21,105.25,1243600000.0
2008-05-15 02:04:00,105.25,105.27,105.25,105.26,508600002.0
2008-05-15 02:05:00,105.26,105.27,105.25,105.25,778200003.0
2008-05-15 02:06:00,105.25,105.26,105.25,105.25,187900000.0
2008-05-15 02:07:00,105.25,105.25,105.24,105.24,114200000.0
2008-05-15 02:08:00,105.24,105.25,105.215,105.22,359100000.0
2008-05-15 02:09:00,105.22,105.22,105.215,105.22,266399996.0
2008-05-15 02:10:00,105.22,105.23,105.21,105.23,662799999.0
2008-05-15 02:11:00,105.23,105.23,105.21,105.22,1201100001.0
2008-05-15 02:12:00,105.22,105.23,105.22,105.23,1070899996.0
2008-05-15 02:13:00,105.23,105.23,105.21,105.21,1226299988.0
2008-05-15 02:14:00,105.21,105.22,105.2,105.21,863399999.0
2008-05-15 02:15:00,105.21,105.24,105.19,105.2,1289099997.0
2008-05-15 02:16:00,105.2,105.23,105.2,105.2,1265700005.0
2008-05-15 02:17:00,105.2,105.2,105.19,105.2,487499999.0
2008-05-15 02:18:00,105.2,105.21,105.2,105.21,247400000.0
2008-05-15 02:19:00,105.21,105.21,105.21,105.21,271600000.0
2008-05-15 02:20:00,105.21,105.21,105.21,105.21,150000000.0
2008-05-15 02:21:00,105.21,105.22,105.21,105.22,367900000.0
2008-05-15 02:22:00,105.22,105.23,105.22,105.23,964899995.0
2008-05-15 02:23:00,105.23,105.23,105.22,105.23,565899996.0
2008-05-15 02:24:00,105.23,105.24,105.22,105.24,568699999.0
2008-05-15 02:25:00,105.24,105.24,105.23,105.23,662800002.0
2008-05-15 02:26:00,105.23,105.25,105.23,105.24,754699999.0
2008-05-15 02:27:00,105.24,105.25,105.22,105.24,975600001.0
2008-05-15 02:28:00,105.24,105.24,105.22,105.23,597100002.0
2008-05-15 02:29:00,105.23,105.24,105.22,105.24,730499995.0
2008-05-15 02:30:00,105.24,105.25,105.24,105.25,707300001.0
2008-05-15 02:31:00,105.25,105.26,105.25,105.26,418899998.0
2008-05-15 02:32:00,105.26,105.27,105.25,105.26,768000000.0
2008-05-15 02:33:00,105.26,105.26,105.25,105.25,995200002.0
2008-05-15 02:34:00,105.25,105.27,105.25,105.26,305200000.0
2008-05-15 02:35:00,105.26,105.26,105.25,105.25,857300003.0
2008-05-15 02:36:00,105.25,105.26,105.25,105.25,857199997.0
2008-05-15 02:37:00,105.25,105.25,105.25,105.25,155000000.0
2008-05-15 02:38:00,105.25,105.25,105.25,105.25,113700000.0
2008-05-15 02:39:00,105.25,105.26,105.25,105.26,726100000.0
2008-05-15 02:40:00,105.26,105.26,105.25,105.26,281300001.0
2008-05-15 02:41:00,105.26,105.26,105.25,105.26,285300001.0
2008-05-15 02:42:00,105.26,105.26,105.25,105.26,170000001.0
2008-05-15 02:43:00,105.26,105.26,105.24,105.24,231700000.0
2008-05-15 02:44:00,105.24,105.24,105.23,105.23,900400001.0
2008-05-15 02:45:00,105.23,105.24,105.23,105.23,366500000.0
2008-05-15 02:46:00,105.23,105.23,105.21,105.22,319599998.0
2008-05-15 02:47:00,105.22,105.23,105.22,105.23,1046699996.0
2008-05-15 02:48:00,105.23,105.24,105.22,105.24,309600000.0
2008-05-15 02:49:00,105.23,105.23,105.23,105.23,336200000.0
2008-05-15 02:50:00,105.23,105.26,105.23,105.26,937599988.0
2008-05-15 02:51:00,105.26,105.26,105.24,105.25,841999995.0
2008-05-15 02:52:00,105.25,105.26,105.25,105.26,887700003.0
2008-05-15 02:53:00,105.26,105.28,105.26,105.28,182100000.0
2008-05-15 02:54:00,105.28,105.29,105.26,105.28,600400004.0
2008-05-15 02:55:00,105.28,105.28,105.26,105.27,1479200001.0
2008-05-15 02:56:00,105.27,105.27,105.26,105.27,966800016.0
2008-05-15 02:57:00,105.27,105.28,105.26,105.28,1888000005.0
2008-05-15 02:58:00,105.28,105.29,105.26,105.28,1797500007.0
2008-05-15 02:59:00,105.28,105.28,105.26,105.27,777199999.0
2008-05-15 03:00:00,105.26,105.28,105.26,105.27,1268600002.0
2008-05-15 03:01:00,105.27,105.28,105.26,105.27,1230500010.0
2008-05-15 03:02:00,105.27,105.27,105.26,105.26,591800002.0
2008-05-15 03:03:00,105.26,105.27,105.25,105.25,1345200000.0
2008-05-15 03:04:00,105.25,105.26,105.23,105.24,1348300000.0
2008-05-15 03:05:00,105.23,105.24,105.18,105.2,1301899995.0
2008-05-15 03:06:00,105.2,105.23,105.2,105.22,1206699997.0
2008-05-15 03:07:00,105.23,105.24,105.17,105.18,937799999.0
2008-05-15 03:08:00,105.18,105.2,105.17,105.19,937799999.0
2008-05-15 03:09:00,105.19,105.21,105.16,105.17,742200004.0
2008-05-15 03:10:00,105.17,105.19,105.15,105.16,1656500012.0
2008-05-15 03:11:00,105.16,105.17,105.125,105.15,1481499992.0
2008-05-15 03:12:00,105.15,105.15,105.14,105.14,861700000.0
2008-05-15 03:13:00,105.14,105.15,105.13,105.13,667600000.0
2008-05-15 03:14:00,105.13,105.15,105.13,105.15,1090299999.0
2008-05-15 03:15:00,105.14,105.15,105.11,105.14,461800000.0
2008-05-15 03:16:00,105.14,105.15,105.12,105.14,969200001.0
2008-05-15 03:17:00,105.14,105.16,105.14,105.15,967500001.0
2008-05-15 03:18:00,105.15,105.15,105.13,105.14,469199999.0
2008-05-15 03:19:00,105.14,105.15,105.13,105.13,645000001.0
2008-05-15 03:20:00,105.14,105.15,105.11,105.11,947900004.0
2008-05-15 03:21:00,105.11,105.11,105.08,105.1,926499993.0
2008-05-15 03:22:00,105.1,105.12,105.09,105.1,1534999994.0
2008-05-15 03:23:00,105.1,105.12,105.1,105.11,1100799996.0
2008-05-15 03:24:00,105.11,105.12,105.11,105.11,370300005.0
2008-05-15 03:25:00,105.11,105.12,105.1,105.11,1165699985.0
2008-05-15 03:26:00,105.11,105.11,105.095,105.11,586299991.0
2008-05-15 03:27:00,105.11,105.12,105.1,105.12,679900002.0
2008-05-15 03:28:00,105.12,105.14,105.12,105.14,1475900007.0
2008-05-15 03:29:00,105.14,105.14,105.11,105.11,1538700003.0
2008-05-15 03:30:00,105.11,105.11,105.07,105.08,762899996.0
2008-05-15 03:31:00,105.08,105.11,105.08,105.1,1054799993.0
2008-05-15 03:32:00,105.1,105.1,105.095,105.1,250799996.0
2008-05-15 03:33:00,105.1,105.1,105.09,105.09,1891599994.0
2008-05-15 03:34:00,105.09,105.09,105.07,105.08,1131300003.0
2008-05-15 03:35:00,105.08,105.08,105.04,105.06,1366400001.0
2008-05-15 03:36:00,105.06,105.07,105.05,105.06,1177500002.0
2008-05-15 03:37:00,105.06,105.07,105.06,105.06,671899999.0
2008-05-15 03:38:00,105.06,105.08,105.06,105.07,537900002.0
2008-05-15 03:39:00,105.07,105.08,105.07,105.08,364100000.0
2008-05-15 03:40:00,105.07,105.08,105.06,105.07,437800002.0
2008-05-15 03:41:00,105.07,105.09,105.07,105.08,607199998.0
2008-05-15 03:42:00,105.08,105.11,105.08,105.1,1190100002.0
2008-05-15 03:43:00,105.1,105.1,105.08,105.08,525300001.0
2008-05-15 03:44:00,105.08,105.09,105.08,105.08,386200001.0
2008-05-15 03:45:00,105.08,105.09,105.08,105.09,637000002.0
2008-05-15 03:46:00,105.09,105.09,105.06,105.06,402900003.0
2008-05-15 03:47:00,105.06,105.07,105.05,105.06,1150300000.0
2008-05-15 03:48:00,105.05,105.06,105.05,105.06,305200000.0
2008-05-15 03:49:00,105.06,105.08,105.06,105.07,1344600023.0
2008-05-15 03:50:00,105.07,105.08,105.06,105.07,474500002.0
2008-05-15 03:51:00,105.07,105.07,105.04,105.05,842500005.0
2008-05-15 03:52:00,105.05,105.06,105.03,105.04,1170999992.0
2008-05-15 03:53:00,105.04,105.06,105.04,105.05,1521500000.0
2008-05-15 03:54:00,105.05,105.07,105.05,105.06,634599999.0
2008-05-15 03:55:00,105.06,105.07,105.06,105.06,778800002.0
2008-05-15 03:56:00,105.06,105.07,105.05,105.06,895299999.0
2008-05-15 03:57:00,105.06,105.08,105.06,105.08,1081600002.0
2008-05-15 03:58:00,105.08,105.085,105.07,105.07,100200000.0
2008-05-15 03:59:00,105.07,105.08,105.07,105.08,545699999.0
2008-05-15 04:00:00,105.08,105.1,105.08,105.09,830599999.0
2008-05-15 04:01:00,105.09,105.1,105.09,105.1,948599999.0
2008-05-15 04:02:00,105.1,105.1,105.09,105.09,1207299999.0
2008-05-15 04:03:00,105.09,105.1,105.09,105.09,1406399997.0
2008-05-15 04:04:00,105.09,105.09,105.09,105.09,149000000.0
2008-05-15 04:05:00,105.09,105.1,105.09,105.1,184600000.0
2008-05-15 04:06:00,105.11,105.13,105.1,105.12,1618100003.0
2008-05-15 04:07:00,105.12,105.13,105.12,105.12,1368799999.0
2008-05-15 04:08:00,105.12,105.13,105.12,105.12,561600002.0
2008-05-15 04:09:00,105.13,105.13,105.12,105.12,535399989.0
2008-05-15 04:10:00,105.12,105.13,105.11,105.11,1024100004.0
2008-05-15 04:11:00,105.11,105.12,105.1,105.1,602599989.0
2008-05-15 04:12:00,105.1,105.11,105.1,105.11,284099996.0
2008-05-15 04:13:00,105.11,105.11,105.1,105.11,115099997.0
2008-05-15 04:15:00,105.11,105.11,105.1,105.1,134999995.0
2008-05-15 04:16:00,105.1,105.11,105.08,105.09,386299996.0
2008-05-15 04:17:00,105.09,105.09,105.08,105.08,86400000.0
2008-05-15 04:18:00,105.08,105.085,105.07,105.08,1186900000.0
2008-05-15 04:19:00,105.08,105.08,105.07,105.07,305499999.0
2008-05-15 04:20:00,105.07,105.07,105.06,105.06,836000001.0
2008-05-15 04:21:00,105.06,105.07,105.05,105.06,498199999.0
2008-05-15 04:22:00,105.06,105.06,105.04,105.04,950099999.0
2008-05-15 04:23:00,105.04,105.04,105.03,105.04,943099998.0
2008-05-15 04:24:00,105.04,105.04,105.03,105.04,552600017.0
2008-05-15 04:25:00,105.04,105.04,105.0,105.02,1281699996.0
2008-05-15 04:26:00,105.02,105.03,105.02,105.02,841000005.0
2008-05-15 04:27:00,105.02,105.02,105.0,105.0,616200000.0
2008-05-15 04:28:00,105.0,105.02,105.0,105.02,1176500002.0
2008-05-15 04:29:00,105.02,105.03,105.01,105.02,1235400000.0
2008-05-15 04:30:00,105.02,105.02,105.0,105.02,1543700001.0
2008-05-15 04:31:00,105.02,105.02,104.99,104.99,1257250005.0
2008-05-15 04:32:00,104.99,105.0,104.96,104.98,1471800011.0
2008-05-15 04:33:00,104.98,104.99,104.97,104.99,765000002.0
2008-05-15 04:34:00,104.99,104.99,104.96,104.965,746300001.0
2008-05-15 04:35:00,104.965,104.97,104.95,104.97,604199999.0
2008-05-15 04:36:00,104.97,104.97,104.97,104.97,50400000.0
2008-05-15 04:37:00,104.97,104.97,104.97,104.97,270200000.0
2008-05-15 04:38:00,104.97,105.0,104.97,104.98,834600002.0
2008-05-15 04:39:00,104.98,104.99,104.98,104.98,305099994.0
2008-05-15 04:40:00,104.98,104.98,104.98,104.98,737799990.0
2008-05-15 04:41:00,104.98,104.99,104.98,104.99,798999998.0
2008-05-15 04:42:00,104.99,105.01,104.99,105.01,748300001.0
2008-05-15 04:43:00,105.01,105.01,105.01,105.01,162000000.0
2008-05-15 04:44:00,105.01,105.02,105.01,105.01,595000000.0
2008-05-15 04:45:00,105.01,105.02,105.01,105.01,599100002.0
2008-05-15 04:46:00,105.01,105.03,105.01,105.03,899500002.0
2008-05-15 04:47:00,105.03,105.03,105.03,105.03,654700011.0
2008-05-15 04:48:00,105.03,105.05,105.03,105.04,236400001.0
2008-05-15 04:49:00,105.04,105.05,105.03,105.03,808500003.0
2008-05-15 04:50:00,105.03,105.03,105.0,105.01,374000000.0
2008-05-15 04:51:00,105.01,105.02,105.01,105.02,350200000.0
2008-05-15 04:52:00,105.02,105.05,105.02,105.05,1226200001.0
2008-05-15 04:53:00,105.05,105.05,105.03,105.03,1140700003.0
2008-05-15 04:54:00,105.03,105.03,105.01,105.02,431900001.0
2008-05-15 04:55:00,105.02,105.04,105.02,105.04,472599999.0
2008-05-15 04:56:00,105.04,105.05,105.03,105.05,519100000.0
2008-05-15 04:57:00,105.05,105.06,105.05,105.06,695000003.0
2008-05-15 04:58:00,105.06,105.07,105.05,105.07,263000003.0
2008-05-15 04:59:00,105.07,105.08,105.07,105.08,968399980.0
2008-05-15 05:00:00,105.08,105.08,105.07,105.07,725000001.0
2008-05-15 05:01:00,105.07,105.09,105.07,105.09,358200000.0
2008-05-15 05:02:00,105.09,105.09,105.07,105.07,110300000.0
2008-05-15 05:03:00,105.07,105.07,105.07,105.07,122400000.0
2008-05-15 05:04:00,105.07,105.07,105.06,105.06,817999997.0
2008-05-15 05:05:00,105.06,105.07,105.06,105.06,821200000.0
2008-05-15 05:06:00,105.06,105.07,105.06,105.06,254500001.0
2008-05-15 05:07:00,105.045,105.07,105.045,105.07,533200001.0
2008-05-15 05:08:00,105.07,105.09,105.07,105.08,772399999.0
2008-05-15 05:09:00,105.08,105.08,105.08,105.08,169400000.0
2008-05-15 05:10:00,105.08,105.09,105.08,105.08,564200001.0
2008-05-15 05:11:00,105.08,105.09,105.08,105.08,403700001.0
2008-05-15 05:12:00,105.08,105.08,105.07,105.08,895200000.0
2008-05-15 05:13:00,105.08,105.08,105.06,105.06,420400002.0
2008-05-15 05:14:00,105.06,105.07,105.06,105.07,217399999.0
2008-05-15 05:15:00,105.07,105.07,105.06,105.06,510400002.0
2008-05-15 05:16:00,105.07,105.07,105.07,105.07,111800000.0
2008-05-15 05:17:00,105.07,105.07,105.06,105.07,1292800014.0
2008-05-15 05:18:00,105.07,105.07,105.06,105.06,294700003.0
2008-05-15 05:19:00,105.06,105.06,105.06,105.06,263900004.0
2008-05-15 05:20:00,105.06,105.06,104.97,105.0,1436100009.0
2008-05-15 05:21:00,105.0,105.01,104.99,105.0,1306300000.0
2008-05-15 05:22:00,105.0,105.01,104.99,105.01,581900000.0
2008-05-15 05:23:00,105.01,105.02,105.0,105.0,527000000.0
2008-05-15 05:24:00,105.0,105.0,105.0,105.0,732600000.0
2008-05-15 05:25:00,105.0,105.0,104.97,104.98,1599800004.0
2008-05-15 05:26:00,104.98,105.0,104.98,105.0,1599800004.0
2008-05-15 05:27:00,105.0,105.0,104.99,104.99,846100000.0
2008-05-15 05:28:00,104.99,104.99,104.99,104.99,168400000.0
2008-05-15 05:29:00,104.99,104.99,104.98,104.98,72900002.0
2008-05-15 05:30:00,104.98,104.98,104.98,104.98,320100003.0
2008-05-15 05:31:00,104.98,105.0,104.98,104.98,592000007.0
2008-05-15 05:32:00,104.98,104.98,104.97,104.98,446700007.0
2008-05-15 05:33:00,104.98,104.98,104.97,104.98,252500000.0
2008-05-15 05:34:00,104.98,104.99,104.98,104.99,105900000.0
2008-05-15 05:35:00,104.99,105.0,104.99,104.99,827800003.0
2008-05-15 05:36:00,104.99,105.0,104.99,104.99,435100003.0
2008-05-15 05:37:00,104.99,104.99,104.99,104.99,166800000.0
2008-05-15 05:38:00,104.99,104.99,104.99,104.99,126800000.0
2008-05-15 05:39:00,104.99,105.0,104.99,104.99,372900001.0
2008-05-15 05:40:00,104.99,105.0,104.97,104.98,1318200013.0
2008-05-15 05:41:00,104.98,104.99,104.97,104.97,692000006.0
2008-05-15 05:42:00,104.97,104.99,104.97,104.99,1308400003.0
2008-05-15 05:43:00,104.99,104.99,104.95,104.96,1853900001.0
2008-05-15 05:44:00,104.97,104.97,104.93,104.93,1745499995.0
2008-05-15 05:45:00,104.92,104.94,104.92,104.92,1745499995.0
2008-05-15 05:46:00,104.92,104.95,104.92,104.95,1903600000.0
2008-05-15 05:47:00,104.95,104.95,104.93,104.94,1040400005.0
2008-05-15 05:48:00,104.94,104.94,104.92,104.93,456199996.0
2008-05-15 05:49:00,104.93,104.93,104.9,104.91,817600004.0
2008-05-15 05:50:00,104.91,104.91,104.865,104.89,832199995.0
2008-05-15 05:51:00,104.89,104.89,104.88,104.89,1252900002.0
2008-05-15 05:52:00,104.89,104.91,104.89,104.91,1094899995.0
2008-05-15 05:53:00,104.91,104.93,104.91,104.93,951099993.0
2008-05-15 05:54:00,104.93,104.93,104.92,104.93,482999988.0
2008-05-15 05:55:00,104.93,104.97,104.93,104.96,1553599991.0
2008-05-15 05:56:00,104.96,105.0,104.96,104.98,1135000000.0
2008-05-15 05:57:00,104.98,104.98,104.95,104.97,1472600002.0
2008-05-15 05:58:00,104.97,104.99,104.96,104.99,1553100010.0
2008-05-15 05:59:00,104.99,105.0,104.99,105.0,1326899991.0
2008-05-15 06:00:00,105.0,105.0,104.99,104.99,317700003.0
2008-05-15 06:01:00,104.99,104.99,104.98,104.98,270800001.0
2008-05-15 06:02:00,104.98,104.98,104.97,104.98,936599993.0
2008-05-15 06:03:00,104.98,104.98,104.97,104.97,817999998.0
2008-05-15 06:04:00,104.97,104.98,104.97,104.97,860100010.0
2008-05-15 06:05:00,104.97,104.97,104.97,104.97,744900000.0
2008-05-15 06:06:00,104.97,104.97,104.97,104.97,229600005.0
2008-05-15 06:07:00,104.97,104.97,104.97,104.97,84800000.0
2008-05-15 06:08:00,104.97,104.97,104.93,104.93,1508800016.0
2008-05-15 06:09:00,104.93,104.95,104.93,104.95,464000004.0
2008-05-15 06:10:00,104.96,104.96,104.95,104.95,296000000.0
2008-05-15 06:11:00,104.95,104.95,104.93,104.94,966400001.0
2008-05-15 06:12:00,104.93,104.95,104.93,104.95,1261700022.0
2008-05-15 06:13:00,104.95,104.96,104.94,104.94,739199998.0
2008-05-15 06:14:00,104.94,104.94,104.92,104.92,826700014.0
2008-05-15 06:15:00,104.91,104.92,104.91,104.92,157600000.0
2008-05-15 06:16:00,104.92,104.92,104.91,104.91,572000005.0
2008-05-15 06:17:00,104.91,104.93,104.91,104.93,329400001.0
2008-05-15 06:18:00,104.93,104.93,104.92,104.92,587900002.0
2008-05-15 06:19:00,104.92,104.93,104.92,104.93,391400002.0
2008-05-15 06:20:00,104.93,104.97,104.92,104.965,829000001.0
2008-05-15 06:21:00,104.965,104.97,104.95,104.96,1910700004.0
2008-05-15 06:22:00,104.96,104.97,104.95,104.96,1375899996.0
2008-05-15 06:23:00,104.96,104.96,104.95,104.95,786600000.0
2008-05-15 06:24:00,104.95,104.96,104.94,104.95,1028600001.0
2008-05-15 06:25:00,104.945,104.97,104.945,104.95,1659400001.0
2008-05-15 06:26:00,104.95,104.95,104.95,104.95,434200000.0
2008-05-15 06:27:00,104.95,104.95,104.94,104.94,908699993.0
2008-05-15 06:28:00,104.94,104.95,104.92,104.94,1239699995.0
2008-05-15 06:29:00,104.94,104.96,104.94,104.95,1148700011.0
2008-05-15 06:30:00,104.95,104.96,104.94,104.96,961600003.0
2008-05-15 06:31:00,104.96,104.97,104.96,104.96,770499999.0
2008-05-15 06:32:00,104.96,104.96,104.96,104.96,40200000.0
2008-05-15 06:33:00,104.96,104.96,104.95,104.96,68800000.0
2008-05-15 06:34:00,104.96,104.97,104.95,104.96,374800000.0
2008-05-15 06:35:00,104.96,104.96,104.96,104.96,31200000.0
2008-05-15 06:36:00,104.96,104.97,104.96,104.97,109900000.0
2008-05-15 06:37:00,104.97,104.97,104.96,104.96,84600000.0
2008-05-15 06:38:00,104.96,104.97,104.96,104.97,175299999.0
2008-05-15 06:39:00,104.97,104.97,104.96,104.96,2047300002.0
2008-05-15 06:40:00,104.96,104.96,104.94,104.95,858700000.0
2008-05-15 06:41:00,104.94,104.96,104.94,104.95,858700000.0
2008-05-15 06:42:00,104.95,104.95,104.94,104.95,933599996.0
2008-05-15 06:43:00,104.95,104.96,104.95,104.96,1628399992.0
2008-05-15 06:44:00,104.96,104.96,104.96,104.96,617399977.0
2008-05-15 06:45:00,104.97,104.99,104.96,104.98,1114600008.0
2008-05-15 06:46:00,104.98,104.98,104.97,104.98,1559999992.0
2008-05-15 06:47:00,104.98,104.99,104.98,104.99,145499998.0
2008-05-15 06:48:00,105.0,105.01,104.96,104.99,1083799996.0
2008-05-15 06:49:00,104.99,104.99,104.98,104.98,1083799996.0
2008-05-15 06:50:00,104.98,104.98,104.97,104.97,607700001.0
2008-05-15 06:51:00,104.98,104.98,104.97,104.97,431000000.0
2008-05-15 06:52:00,104.97,104.98,104.97,104.98,431000000.0
2008-05-15 06:53:00,104.98,104.98,104.98,104.98,708700000.0
2008-05-15 06:54:00,104.98,104.98,104.95,104.95,1703600001.0
2008-05-15 06:55:00,104.95,104.96,104.95,104.95,1409800001.0
2008-05-15 06:56:00,104.95,104.97,104.95,104.97,907500001.0
2008-05-15 06:57:00,104.98,104.98,104.96,104.97,1837799994.0
2008-05-15 06:58:00,104.97,104.98,104.95,104.98,1837799994.0
2008-05-15 06:59:00,104.98,104.98,104.97,104.97,1180600004.0
2008-05-15 07:00:00,104.97,104.98,104.96,104.97,632399999.0
2008-05-15 07:01:00,104.97,104.97,104.96,104.97,754700001.0
2008-05-15 07:02:00,104.97,104.97,104.97,104.97,305800000.0
2008-05-15 07:03:00,104.97,104.97,104.96,104.96,1023800000.0
2008-05-15 07:04:00,104.96,104.96,104.96,104.96,1073700002.0
2008-05-15 07:05:00,104.98,104.99,104.97,104.98,1158400005.0
2008-05-15 07:06:00,104.97,104.98,104.97,104.98,1158400005.0
2008-05-15 07:07:00,104.98,104.98,104.98,104.98,382399999.0
2008-05-15 07:08:00,104.98,104.98,104.96,104.97,1220599994.0
2008-05-15 07:09:00,104.97,104.98,104.97,104.98,1255300007.0
2008-05-15 07:10:00,104.98,104.98,104.97,104.98,1199399989.0
2008-05-15 07:11:00,104.98,105.0,104.98,104.99,1487599996.0
2008-05-15 07:12:00,104.99,105.0,104.99,104.99,1070900003.0
2008-05-15 07:13:00,104.99,104.99,104.98,104.98,1476199992.0
2008-05-15 07:14:00,104.98,104.99,104.97,104.97,955999993.0
2008-05-15 07:15:00,104.97,104.97,104.97,104.97,79300000.0
2008-05-15 07:16:00,104.97,104.98,104.97,104.97,330700002.0
2008-05-15 07:17:00,104.97,104.98,104.95,104.95,1257499993.0
2008-05-15 07:18:00,104.95,104.96,104.95,104.96,144500001.0
2008-05-15 07:19:00,104.96,104.97,104.96,104.96,629000005.0
2008-05-15 07:20:00,104.96,104.97,104.96,104.97,607299996.0
2008-05-15 07:21:00,104.97,104.97,104.96,104.97,406599993.0
2008-05-15 07:22:00,104.97,104.97,104.96,104.96,802000032.0
2008-05-15 07:23:00,104.96,104.96,104.95,104.95,1227300000.0
2008-05-15 07:24:00,104.95,104.96,104.94,104.95,622100009.0
2008-05-15 07:25:00,104.95,104.95,104.95,104.95,50200000.0
2008-05-15 07:26:00,104.95,104.95,104.94,104.94,209600000.0
2008-05-15 07:27:00,104.94,104.94,104.94,104.94,295500000.0
2008-05-15 07:28:00,104.94,104.94,104.935,104.94,66600000.0
2008-05-15 07:29:00,104.94,104.94,104.92,104.93,1356800004.0
2008-05-15 07:30:00,104.93,104.94,104.92,104.93,957700002.0
2008-05-15 07:31:00,104.93,104.93,104.92,104.92,767300002.0
2008-05-15 07:32:00,104.92,104.94,104.92,104.93,290600002.0
2008-05-15 07:33:00,104.925,104.94,104.92,104.92,1270600005.0
2008-05-15 07:34:00,104.92,104.93,104.92,104.92,566900008.0
2008-05-15 07:35:00,104.92,104.92,104.92,104.92,649500000.0
2008-05-15 07:36:00,104.92,104.92,104.91,104.91,1121500015.0
2008-05-15 07:37:00,104.91,104.91,104.87,104.88,1508000015.0
2008-05-15 07:38:00,104.88,104.9,104.88,104.88,383200007.0
2008-05-15 07:39:00,104.88,104.88,104.88,104.88,322300005.0
2008-05-15 07:40:00,104.88,104.88,104.87,104.88,70900000.0
2008-05-15 07:41:00,104.88,104.89,104.88,104.88,99450000.0
2008-05-15 07:42:00,104.88,104.88,104.87,104.87,582599993.0
2008-05-15 07:43:00,104.87,104.88,104.87,104.87,98300000.0
2008-05-15 07:44:00,104.87,104.89,104.87,104.88,915400006.0
2008-05-15 07:45:00,104.88,104.89,104.87,104.89,590350003.0
2008-05-15 07:46:00,104.88,104.89,104.87,104.88,413900001.0
2008-05-15 07:47:00,104.88,104.89,104.87,104.88,1791499994.0
2008-05-15 07:48:00,104.88,104.89,104.88,104.88,912400010.0
2008-05-15 07:49:00,104.88,104.89,104.88,104.88,721700003.0
2008-05-15 07:50:00,104.88,104.9,104.88,104.9,1148300013.0
2008-05-15 07:51:00,104.91,104.93,104.9,104.93,400599996.0
2008-05-15 07:52:00,104.94,104.96,104.91,104.91,1262900008.0
2008-05-15 07:53:00,104.91,104.92,104.9,104.92,1074200001.0
2008-05-15 07:54:00,104.92,104.93,104.91,104.93,1545999999.0
2008-05-15 07:55:00,104.93,104.95,104.93,104.95,309599999.0
2008-05-15 07:56:00,104.95,104.96,104.94,104.96,860300001.0
2008-05-15 07:57:00,104.96,104.96,104.925,104.95,582500004.0
2008-05-15 07:58:00,104.95,104.96,104.925,104.95,520099999.0
2008-05-15 07:59:00,104.95,104.95,104.91,104.91,955600001.0
2008-05-15 08:00:00,104.91,104.92,104.865,104.87,2011999997.0
2008-05-15 08:01:00,104.86,104.86,104.84,104.86,1389199994.0
2008-05-15 08:02:00,104.84,104.87,104.84,104.87,1389199994.0
2008-05-15 08:03:00,104.87,104.89,104.85,104.86,1389199994.0
2008-05-15 08:04:00,104.86,104.87,104.85,104.87,1896500007.0
2008-05-15 08:05:00,104.87,104.89,104.87,104.88,1878600002.0
2008-05-15 08:06:00,104.88,104.89,104.86,104.87,1895900002.0
2008-05-15 08:07:00,104.88,104.9,104.87,104.87,1408900000.0
2008-05-15 08:08:00,104.87,104.9,104.87,104.88,1762799998.0
2008-05-15 08:09:00,104.88,104.91,104.88,104.89,1223499996.0
2008-05-15 08:10:00,104.89,104.89,104.86,104.88,1187300003.0
2008-05-15 08:11:00,104.885,104.9,104.85,104.85,1776700012.0
2008-05-15 08:12:00,104.85,104.86,104.84,104.84,985600000.0
2008-05-15 08:13:00,104.84,104.87,104.84,104.855,1472599998.0
2008-05-15 08:14:00,104.855,104.91,104.85,104.87,2127199989.0
2008-05-15 08:15:00,104.87,104.89,104.84,104.85,1395399999.0
2008-05-15 08:16:00,104.87,104.88,104.84,104.87,1926399998.0
2008-05-15 08:17:00,104.87,104.89,104.86,104.87,1926399998.0
2008-05-15 08:18:00,104.87,104.88,104.855,104.87,1733000002.0
2008-05-15 08:19:00,104.875,104.905,104.875,104.89,1047300006.0
2008-05-15 08:20:00,104.89,104.89,104.84,104.84,2129700000.0
2008-05-15 08:21:00,104.84,104.84,104.78,104.8,1887900001.0
2008-05-15 08:22:00,104.8,104.86,104.795,104.85,1541950011.0
2008-05-15 08:23:00,104.85,104.85,104.81,104.84,2113299994.0
2008-05-15 08:24:00,104.86,104.88,104.81,104.84,1580599971.0
2008-05-15 08:25:00,104.83,104.91,104.83,104.9,1580599971.0
2008-05-15 08:26:00,104.89,104.89,104.84,104.84,1580599971.0
2008-05-15 08:27:00,104.84,104.85,104.84,104.84,1580599971.0
2008-05-15 08:28:00,104.83,104.84,104.73,104.75,1463400000.0
2008-05-15 08:29:00,104.76,104.76,104.67,104.68,1463400000.0
2008-05-15 08:30:00,104.68,104.69,104.56,104.63,1463400000.0
2008-05-15 08:31:00,104.63,104.63,104.56,104.56,1933399999.0
2008-05-15 08:32:00,104.56,104.64,104.56,104.59,1532200003.0
2008-05-15 08:33:00,104.59,104.61,104.58,104.6,1684750002.0
2008-05-15 08:34:00,104.6,104.66,104.6,104.63,1267300002.0
2008-05-15 08:35:00,104.63,104.64,104.63,104.64,1173200004.0
2008-05-15 08:36:00,104.64,104.67,104.64,104.64,890900000.0
2008-05-15 08:37:00,104.64,104.65,104.63,104.65,881199998.0
2008-05-15 08:38:00,104.65,104.67,104.64,104.67,557799998.0
2008-05-15 08:39:00,104.67,104.68,104.66,104.67,1007199995.0
2008-05-15 08:40:00,104.67,104.73,104.67,104.73,1662000008.0
2008-05-15 08:41:00,104.73,104.74,104.71,104.73,987199999.0
2008-05-15 08:42:00,104.73,104.73,104.69,104.69,1245300003.0
2008-05-15 08:43:00,104.69,104.75,104.69,104.75,1468700001.0
2008-05-15 08:44:00,104.75,104.77,104.74,104.75,878499998.0
2008-05-15 08:45:00,104.75,104.75,104.74,104.74,1642300002.0
2008-05-15 08:46:00,104.74,104.75,104.72,104.72,1165600004.0
2008-05-15 08:47:00,104.72,104.74,104.72,104.73,854700001.0
2008-05-15 08:48:00,104.73,104.74,104.73,104.74,607899999.0
2008-05-15 08:49:00,104.74,104.78,104.74,104.76,1082799999.0
2008-05-15 08:50:00,104.765,104.78,104.73,104.76,1472300004.0
2008-05-15 08:51:00,104.76,104.79,104.76,104.77,1305199998.0
2008-05-15 08:52:00,104.77,104.77,104.74,104.76,1068599998.0
2008-05-15 08:53:00,104.76,104.77,104.72,104.75,1091600001.0
2008-05-15 08:54:00,104.75,104.75,104.73,104.75,1759399996.0
2008-05-15 08:55:00,104.74,104.75,104.73,104.74,1404499999.0
2008-05-15 08:56:00,104.74,104.75,104.73,104.73,1570500004.0
2008-05-15 08:57:00,104.73,104.75,104.72,104.73,1537299998.0
2008-05-15 08:58:00,104.73,104.73,104.66,104.71,1179900001.0
2008-05-15 08:59:00,104.71,104.73,104.68,104.73,1179900001.0
2008-05-15 09:00:00,104.72,104.73,104.71,104.71,1247900001.0
2008-05-15 09:01:00,104.71,104.71,104.67,104.67,1019500000.0
2008-05-15 09:02:00,104.67,104.7,104.67,104.69,1138300003.0
2008-05-15 09:03:00,104.69,104.7,104.68,104.7,642399999.0
2008-05-15 09:04:00,104.7,104.71,104.7,104.7,722100001.0
2008-05-15 09:05:00,104.7,104.72,104.7,104.71,580400001.0
2008-05-15 09:06:00,104.71,104.73,104.7,104.73,591500001.0
2008-05-15 09:07:00,104.73,104.73,104.72,104.72,332700000.0
2008-05-15 09:08:00,104.72,104.75,104.72,104.74,1141999998.0
2008-05-15 09:09:00,104.74,104.75,104.73,104.74,1065599998.0
2008-05-15 09:10:00,104.74,104.78,104.74,104.76,1260500008.0
2008-05-15 09:11:00,104.76,104.78,104.76,104.76,910700001.0
2008-05-15 09:12:00,104.76,104.775,104.75,104.75,601100000.0
2008-05-15 09:13:00,104.75,104.77,104.73,104.74,1161500003.0
2008-05-15 09:14:00,104.74,104.76,104.73,104.73,1029699998.0
2008-05-15 09:15:00,104.73,104.74,104.72,104.73,1278899989.0
2008-05-15 09:16:00,104.74,104.74,104.73,104.74,1051900025.0
2008-05-15 09:17:00,104.74,104.76,104.74,104.74,1382639982.0
2008-05-15 09:18:00,104.74,104.8,104.74,104.78,1430800004.0
2008-05-15 09:19:00,104.78,104.78,104.755,104.76,1196699999.0
2008-05-15 09:20:00,104.76,104.76,104.725,104.73,1184930002.0
2008-05-15 09:21:00,104.73,104.74,104.73,104.74,702399999.0
2008-05-15 09:22:00,104.74,104.74,104.68,104.68,1352900002.0
2008-05-15 09:23:00,104.68,104.68,104.61,104.65,1806599998.0
2008-05-15 09:24:00,104.65,104.66,104.645,104.65,682900000.0
2008-05-15 09:25:00,104.65,104.67,104.63,104.64,892899998.0
2008-05-15 09:26:00,104.64,104.66,104.64,104.655,1216899994.0
2008-05-15 09:27:00,104.655,104.66,104.65,104.655,629700001.0
2008-05-15 09:28:00,104.66,104.67,104.66,104.67,393299998.0
2008-05-15 09:29:00,104.67,104.69,104.66,104.69,1089799998.0
2008-05-15 09:30:00,104.69,104.69,104.67,104.68,645300000.0
2008-05-15 09:31:00,104.68,104.69,104.67,104.67,936100003.0
2008-05-15 09:32:00,104.67,104.68,104.67,104.67,601400001.0
2008-05-15 09:33:00,104.67,104.73,104.67,104.72,681100001.0
2008-05-15 09:34:00,104.72,104.73,104.67,104.68,736699994.0
2008-05-15 09:35:00,104.68,104.7,104.675,104.68,633999998.0
2008-05-15 09:36:00,104.675,104.7,104.675,104.68,451600000.0
2008-05-15 09:37:00,104.68,104.72,104.68,104.71,398900000.0
2008-05-15 09:38:00,104.72,104.73,104.71,104.71,443200000.0
2008-05-15 09:39:00,104.71,104.72,104.71,104.72,337900000.0
2008-05-15 09:40:00,104.72,104.72,104.71,104.71,667700004.0
2008-05-15 09:41:00,104.71,104.715,104.705,104.71,176000000.0
2008-05-15 09:42:00,104.71,104.715,104.705,104.71,211800000.0
2008-05-15 09:43:00,104.705,104.71,104.685,104.69,273400000.0
2008-05-15 09:44:00,104.695,104.705,104.69,104.695,124700000.0
2008-05-15 09:45:00,104.695,104.7,104.685,104.69,121800000.0
2008-05-15 09:46:00,104.69,104.695,104.68,104.69,177900000.0
2008-05-15 09:47:00,104.69,104.7,104.685,104.695,225500000.0
2008-05-15 09:48:00,104.695,104.705,104.695,104.705,183400000.0
2008-05-15 09:49:00,104.705,104.73,104.7,104.73,200400000.0
2008-05-15 09:50:00,104.735,104.735,104.71,104.71,68700000.0
2008-05-15 09:51:00,104.71,104.725,104.71,104.72,59300000.0
2008-05-15 09:52:00,104.72,104.725,104.71,104.715,58800000.0
2008-05-15 09:53:00,104.71,104.715,104.69,104.695,46700000.0
2008-05-15 09:54:00,104.695,104.695,104.675,104.675,77700000.0
2008-05-15 09:55:00,104.675,104.73,104.675,104.73,43400000.0
2008-05-15 09:56:00,104.73,104.77,104.73,104.76,135500000.0
2008-05-15 09:57:00,104.76,104.785,104.75,104.775,272200000.0
2008-05-15 09:58:00,104.78,104.81,104.775,104.795,242700000.0
2008-05-15 09:59:00,104.795,104.81,104.79,104.805,152700000.0
2008-05-15 10:00:00,104.8,104.82,104.795,104.8,177000000.0
2008-05-15 10:01:00,104.8,104.81,104.785,104.81,59100000.0
2008-05-15 10:02:00,104.805,104.805,104.765,104.765,108600000.0
2008-05-15 10:03:00,104.76,104.765,104.745,104.75,244400000.0
2008-05-15 10:04:00,104.75,104.755,104.745,104.745,77100000.0
2008-05-15 10:05:00,104.745,104.77,104.745,104.77,57100000.0
2008-05-15 10:06:00,104.76,104.765,104.745,104.75,201200000.0
2008-05-15 10:07:00,104.75,104.755,104.72,104.725,158200000.0
2008-05-15 10:08:00,104.725,104.755,104.725,104.75,103700000.0
2008-05-15 10:09:00,104.755,104.8,104.755,104.79,130400000.0
2008-05-15 10:10:00,104.79,104.8,104.76,104.76,110100000.0
2008-05-15 10:11:00,104.76,104.77,104.755,104.76,85100000.0
2008-05-15 10:12:00,104.765,104.78,104.755,104.78,56900000.0
2008-05-15 10:13:00,104.78,104.825,104.775,104.82,134700000.0
2008-05-15 10:14:00,104.815,104.825,104.805,104.805,134300000.0
2008-05-15 10:15:00,104.81,104.815,104.775,104.78,370800000.0
2008-05-15 10:16:00,104.78,104.79,104.735,104.745,67600000.0
2008-05-15 10:17:00,104.745,104.76,104.74,104.755,19600000.0
2008-05-15 10:18:00,104.755,104.805,104.75,104.8,193200000.0
2008-05-15 10:19:00,104.795,104.805,104.795,104.8,66200000.0
2008-05-15 10:20:00,104.795,104.8,104.785,104.79,18100000.0
2008-05-15 10:21:00,104.8,104.845,104.79,104.835,113400000.0
2008-05-15 10:22:00,104.84,104.84,104.825,104.835,223600000.0
2008-05-15 10:23:00,104.835,104.85,104.835,104.85,84900000.0
2008-05-15 10:24:00,104.85,104.89,104.845,104.88,129200000.0
2008-05-15 10:25:00,104.88,104.915,104.88,104.88,134300000.0
2008-05-15 10:26:00,104.88,104.88,104.865,104.87,49700000.0
2008-05-15 10:27:00,104.87,104.87,104.86,104.865,33100000.0
2008-05-15 10:28:00,104.865,104.87,104.83,104.84,70300000.0
2008-05-15 10:29:00,104.84,104.845,104.82,104.835,31200000.0
2008-05-15 10:30:00,104.84,104.86,104.84,104.85,69600000.0
2008-05-15 10:31:00,104.855,104.855,104.82,104.83,73300000.0
2008-05-15 10:32:00,104.83,104.83,104.82,104.82,43400000.0
2008-05-15 10:33:00,104.82,104.83,104.82,104.83,47200000.0
2008-05-15 10:34:00,104.83,104.86,104.82,104.86,137700000.0
2008-05-15 10:35:00,104.865,104.88,104.85,104.87,115200000.0
2008-05-15 10:36:00,104.865,104.87,104.855,104.86,45800000.0
2008-05-15 10:37:00,104.855,104.87,104.85,104.85,36200000.0
2008-05-15 10:38:00,104.85,104.86,104.84,104.84,31400000.0
2008-05-15 10:39:00,104.84,104.845,104.825,104.84,27400000.0
2008-05-15 10:40:00,104.84,104.84,104.825,104.825,33100000.0
2008-05-15 10:41:00,104.825,104.83,104.8,104.81,98800000.0
2008-05-15 10:42:00,104.8,104.81,104.78,104.78,125800000.0
2008-05-15 10:43:00,104.785,104.795,104.78,104.78,130400000.0
2008-05-15 10:44:00,104.78,104.795,104.78,104.795,18800000.0
2008-05-15 10:45:00,104.805,104.845,104.8,104.82,37800000.0
2008-05-15 10:46:00,104.82,104.825,104.8,104.805,93200000.0
2008-05-15 10:47:00,104.8,104.805,104.785,104.79,111200000.0
2008-05-15 10:48:00,104.79,104.815,104.78,104.81,137300000.0
2008-05-15 10:49:00,104.81,104.83,104.805,104.82,79200000.0
2008-05-15 10:50:00,104.82,104.845,104.82,104.82,20100000.0
2008-05-15 10:51:00,104.815,104.83,104.785,104.83,171300000.0
2008-05-15 10:52:00,104.825,104.835,104.82,104.82,35700000.0
2008-05-15 10:53:00,104.815,104.815,104.805,104.81,47000000.0
2008-05-15 10:54:00,104.81,104.83,104.805,104.83,110000000.0
2008-05-15 10:55:00,104.835,104.89,104.83,104.88,186800000.0
2008-05-15 10:56:00,104.88,104.89,104.845,104.885,140200001.0
2008-05-15 10:57:00,104.885,104.92,104.87,104.92,226049999.0
2008-05-15 10:58:00,104.92,104.935,104.895,104.925,195899999.0
2008-05-15 10:59:00,104.93,104.93,104.875,104.885,54200000.0
2008-05-15 11:00:00,104.885,104.97,104.87,104.965,128300000.0
2008-05-15 11:01:00,104.965,105.0,104.965,104.97,61700000.0
2008-05-15 11:02:00,104.97,104.97,104.925,104.95,81700000.0
2008-05-15 11:03:00,104.95,104.95,104.9,104.91,141900000.0
2008-05-15 11:04:00,104.91,104.92,104.905,104.905,54100000.0
2008-05-15 11:05:00,104.905,104.92,104.855,104.9,90100000.0
2008-05-15 11:06:00,104.9,104.92,104.895,104.91,42400000.0
2008-05-15 11:07:00,104.91,104.95,104.91,104.92,105100000.0
2008-05-15 11:08:00,104.92,104.95,104.9,104.91,166500000.0
2008-05-15 11:09:00,104.915,105.01,104.91,105.01,63300000.0
2008-05-15 11:10:00,105.0,105.01,104.98,104.98,64400000.0
2008-05-15 11:11:00,104.98,104.98,104.97,104.975,50100000.0
2008-05-15 11:12:00,104.97,105.01,104.97,105.005,47000000.0
2008-05-15 11:13:00,105.005,105.04,105.0,105.04,80600000.0
2008-05-15 11:14:00,105.04,105.07,105.03,105.06,175200000.0
2008-05-15 11:15:00,105.05,105.075,105.04,105.07,97200000.0
2008-05-15 11:16:00,105.07,105.07,105.04,105.04,86900000.0
2008-05-15 11:17:00,105.045,105.06,105.03,105.03,25800000.0
2008-05-15 11:18:00,105.03,105.04,105.0,105.04,70000000.0
2008-05-15 11:19:00,105.04,105.04,105.02,105.02,9800000.0
2008-05-15 11:20:00,105.02,105.05,105.02,105.05,205500000.0
2008-05-15 11:21:00,105.05,105.05,105.04,105.05,110200000.0
2008-05-15 11:22:00,105.05,105.07,105.025,105.025,80000000.0
2008-05-15 11:23:00,105.025,105.035,105.02,105.02,21900000.0
2008-05-15 11:24:00,105.02,105.02,104.97,104.97,42900000.0
2008-05-15 11:25:00,104.97,104.98,104.93,104.93,34100000.0
2008-05-15 11:26:00,104.93,104.96,104.9,104.96,164000000.0
2008-05-15 11:27:00,104.96,105.02,104.955,105.02,67200000.0
2008-05-15 11:28:00,105.02,105.03,104.96,104.985,117700000.0
2008-05-15 11:29:00,104.985,105.0,104.98,104.99,50400000.0
2008-05-15 11:30:00,104.99,105.05,104.99,105.03,83700000.0
2008-05-15 11:31:00,105.03,105.04,105.005,105.03,60900000.0
2008-05-15 11:32:00,105.03,105.04,105.01,105.02,109100000.0
2008-05-15 11:33:00,105.015,105.02,105.0,105.0,59700000.0
2008-05-15 11:34:00,105.0,105.04,105.0,105.025,62800000.0
2008-05-15 11:35:00,105.025,105.04,105.025,105.04,49200000.0
2008-05-15 11:36:00,105.04,105.04,105.02,105.03,45300000.0
2008-05-15 11:37:00,105.03,105.03,105.02,105.02,25100000.0
2008-05-15 11:38:00,105.02,105.02,105.0,105.015,21600000.0
2008-05-15 11:39:00,105.02,105.02,105.01,105.01,17800000.0
2008-05-15 11:40:00,105.01,105.01,105.01,105.01,19400000.0
2008-05-15 11:41:00,105.01,105.02,105.01,105.02,16100000.0
2008-05-15 11:42:00,105.02,105.025,105.02,105.025,5900000.0
2008-05-15 11:43:00,105.025,105.05,105.025,105.04,64600000.0
2008-05-15 11:44:00,105.04,105.045,105.02,105.04,74600000.0
2008-05-15 11:45:00,105.04,105.05,105.025,105.05,39700000.0
2008-05-15 11:46:00,105.05,105.05,105.04,105.04,108300000.0
2008-05-15 11:47:00,105.04,105.08,105.04,105.07,75000000.0
2008-05-15 11:48:00,105.07,105.08,105.06,105.08,67800000.0
2008-05-15 11:49:00,105.07,105.13,105.07,105.12,87180000.0
2008-05-15 11:50:00,105.115,105.13,105.1,105.1,43000000.0
2008-05-15 11:51:00,105.1,105.11,105.09,105.09,33000000.0
2008-05-15 11:52:00,105.09,105.09,105.07,105.08,39900000.0
2008-05-15 11:53:00,105.08,105.11,105.08,105.09,17700000.0
2008-05-15 11:54:00,105.1,105.1,105.095,105.1,3400000.0
2008-05-15 11:55:00,105.09,105.13,105.09,105.11,18500000.0
2008-05-15 11:56:00,105.11,105.12,105.1,105.11,38800000.0
2008-05-15 11:57:00,105.11,105.13,105.1,105.13,27700000.0
2008-05-15 11:58:00,105.13,105.13,105.12,105.125,12600000.0
2008-05-15 11:59:00,105.125,105.15,105.125,105.14,36700000.0
2008-05-15 12:00:00,105.14,105.14,105.13,105.14,36900000.0
2008-05-15 12:01:00,105.14,105.15,105.13,105.13,34100000.0
2008-05-15 12:02:00,105.13,105.14,105.12,105.13,37900000.0
2008-05-15 12:03:00,105.13,105.14,105.115,105.12,40700000.0
2008-05-15 12:04:00,105.12,105.14,105.11,105.14,55300000.0
2008-05-15 12:05:00,105.13,105.15,105.13,105.135,18700000.0
2008-05-15 12:06:00,105.135,105.14,105.12,105.13,26400000.0
2008-05-15 12:07:00,105.13,105.145,105.11,105.135,32600000.0
2008-05-15 12:08:00,105.13,105.14,105.115,105.13,27800000.0
2008-05-15 12:09:00,105.13,105.145,105.13,105.13,13400000.0
2008-05-15 12:10:00,105.135,105.14,105.125,105.13,11400000.0
2008-05-15 12:11:00,105.13,105.14,105.1,105.11,30400000.0
2008-05-15 12:12:00,105.11,105.135,105.1,105.11,23375569.0
2008-05-15 12:13:00,105.115,105.12,105.09,105.1,26200000.0
2008-05-15 12:14:00,105.105,105.11,105.08,105.08,34900000.0
2008-05-15 12:15:00,105.085,105.11,105.075,105.1,37100000.0
2008-05-15 12:16:00,105.1,105.1,105.07,105.07,33000000.0
2008-05-15 12:17:00,105.07,105.07,105.01,105.03,51400000.0
2008-05-15 12:18:00,105.025,105.06,105.01,105.01,38600000.0
2008-05-15 12:19:00,105.01,105.035,104.97,104.97,32800000.0
2008-05-15 12:20:00,104.97,104.98,104.97,104.97,26500000.0
2008-05-15 12:21:00,104.975,104.985,104.97,104.985,49100000.0
2008-05-15 12:22:00,104.98,104.98,104.945,104.95,77500000.0
2008-05-15 12:23:00,104.95,104.96,104.92,104.96,34400000.0
2008-05-15 12:24:00,104.95,105.0,104.95,104.98,52800000.0
2008-05-15 12:25:00,104.99,104.99,104.97,104.98,10800000.0
2008-05-15 12:26:00,104.98,104.99,104.975,104.99,33900000.0
2008-05-15 12:27:00,104.99,104.99,104.97,104.97,37000000.0
2008-05-15 12:28:00,104.98,104.98,104.945,104.95,16000000.0
2008-05-15 12:29:00,104.95,104.97,104.945,104.96,20000000.0
2008-05-15 12:30:00,104.96,104.98,104.96,104.97,23600000.0
2008-05-15 12:31:00,104.97,105.0,104.93,104.94,132800000.0
2008-05-15 12:32:00,104.94,104.96,104.93,104.96,43600000.0
2008-05-15 12:33:00,104.95,104.96,104.95,104.96,13300000.0
2008-05-15 12:34:00,104.96,104.975,104.955,104.96,12900000.0
2008-05-15 12:35:00,104.955,104.98,104.95,104.98,18800000.0
2008-05-15 12:36:00,104.98,104.98,104.955,104.955,10500000.0
2008-05-15 12:37:00,104.96,104.99,104.95,104.99,33400000.0
2008-05-15 12:38:00,104.99,104.995,104.97,104.97,6600000.0
2008-05-15 12:39:00,104.97,104.98,104.97,104.98,1100000.0
2008-05-15 12:40:00,104.975,104.99,104.975,104.975,6900000.0
2008-05-15 12:41:00,104.98,104.98,104.945,104.96,35100000.0
2008-05-15 12:42:00,104.965,104.98,104.945,104.98,7400000.0
2008-05-15 12:43:00,104.98,104.98,104.96,104.96,22600000.0
2008-05-15 12:44:00,104.96,104.97,104.925,104.935,88700000.0
2008-05-15 12:45:00,104.935,104.955,104.93,104.955,36500000.0
2008-05-15 12:46:00,104.95,104.96,104.95,104.955,8300000.0
2008-05-15 12:47:00,104.955,104.965,104.955,104.965,2400000.0
2008-05-15 12:48:00,104.96,104.96,104.955,104.955,2600000.0
2008-05-15 12:49:00,104.95,104.965,104.95,104.96,1400000.0
2008-05-15 12:50:00,104.955,104.97,104.95,104.97,2500000.0
2008-05-15 12:51:00,104.965,104.965,104.94,104.95,26600000.0
2008-05-15 12:52:00,104.95,105.005,104.95,104.975,147400000.0
2008-05-15 12:53:00,104.97,104.975,104.935,104.96,12000000.0
2008-05-15 12:54:00,104.97,104.985,104.965,104.97,7500000.0
2008-05-15 12:55:00,104.965,104.975,104.945,104.965,5800000.0
2008-05-15 12:56:00,104.96,104.985,104.96,104.98,5400000.0
2008-05-15 12:57:00,104.98,104.985,104.935,104.95,23800000.0
2008-05-15 12:58:00,104.96,104.96,104.95,104.955,5600000.0
2008-05-15 12:59:00,104.96,104.97,104.945,104.95,26600000.0
2008-05-15 13:00:00,104.95,104.95,104.91,104.935,10600000.0
2008-05-15 13:01:00,104.935,104.97,104.935,104.965,6800000.0
2008-05-15 13:02:00,104.965,104.975,104.96,104.965,6900000.0
2008-05-15 13:03:00,104.96,104.97,104.955,104.965,5900000.0
2008-05-15 13:04:00,104.965,104.98,104.965,104.97,6400000.0
2008-05-15 13:05:00,104.965,104.97,104.96,104.965,2700000.0
2008-05-15 13:06:00,104.965,104.97,104.965,104.965,1000000.0
2008-05-15 13:07:00,104.97,104.975,104.965,104.97,2900000.0
2008-05-15 13:08:00,104.975,104.975,104.955,104.955,2900000.0
2008-05-15 13:09:00,104.96,104.965,104.95,104.96,2200000.0
2008-05-15 13:10:00,104.96,105.0,104.96,104.995,13000000.0
2008-05-15 13:11:00,104.99,105.005,104.98,105.005,11100000.0
2008-05-15 13:12:00,105.0,105.06,105.0,105.05,32900000.0
2008-05-15 13:13:00,105.05,105.05,105.025,105.035,8100000.0
2008-05-15 13:14:00,105.035,105.035,104.995,104.995,3800000.0
2008-05-15 13:15:00,104.995,105.0,104.98,104.985,5600000.0
2008-05-15 13:16:00,104.985,104.99,104.96,104.97,9800000.0
2008-05-15 13:17:00,104.975,105.0,104.97,105.0,25000000.0
2008-05-15 13:18:00,104.995,105.015,104.99,105.0,10400000.0
2008-05-15 13:19:00,105.005,105.005,104.98,104.99,24600000.0
2008-05-15 13:20:00,104.985,104.995,104.98,104.995,2400000.0
2008-05-15 13:21:00,104.99,105.005,104.99,104.995,10800000.0
2008-05-15 13:22:00,104.995,105.0,104.995,104.995,800000.0
2008-05-15 13:23:00,104.995,105.01,104.985,105.01,14400000.0
2008-05-15 13:24:00,105.01,105.04,105.01,105.03,14700000.0
2008-05-15 13:25:00,105.03,105.035,105.02,105.03,10700000.0
2008-05-15 13:26:00,105.035,105.045,105.02,105.035,9500000.0
2008-05-15 13:27:00,105.045,105.085,105.045,105.085,7600000.0
2008-05-15 13:28:00,105.08,105.08,105.08,105.08,200000.0
2008-05-15 13:29:00,105.08,105.08,105.07,105.075,4900000.0
2008-05-15 13:30:00,105.08,105.125,105.065,105.11,24800000.0
2008-05-15 13:31:00,105.11,105.13,105.11,105.13,21600000.0
2008-05-15 13:32:00,105.13,105.18,105.13,105.18,37000000.0
2008-05-15 13:33:00,105.18,105.18,105.145,105.16,53300000.0
2008-05-15 13:34:00,105.16,105.16,105.12,105.12,87600000.0
2008-05-15 13:35:00,105.125,105.14,105.1,105.1,46088000.0
2008-05-15 13:36:00,105.095,105.095,105.08,105.085,39500000.0
2008-05-15 13:37:00,105.08,105.09,105.05,105.08,51972000.0
2008-05-15 13:38:00,105.07,105.095,105.065,105.09,28472000.0
2008-05-15 13:39:00,105.085,105.085,105.06,105.065,26772000.0
2008-05-15 13:40:00,105.06,105.085,105.055,105.075,33200000.0
2008-05-15 13:41:00,105.075,105.09,105.065,105.07,23544000.0
2008-05-15 13:42:00,105.07,105.07,105.055,105.065,16944000.0
2008-05-15 13:43:00,105.07,105.09,105.05,105.09,21360000.0
2008-05-15 13:44:00,105.085,105.09,105.08,105.085,7800000.0
2008-05-15 13:45:00,105.08,105.09,105.07,105.08,34700000.0
2008-05-15 13:46:00,105.07,105.08,105.04,105.05,81288000.0
2008-05-15 13:47:00,105.05,105.05,105.045,105.045,14172000.0
2008-05-15 13:48:00,105.045,105.05,105.03,105.045,25872000.0
2008-05-15 13:49:00,105.045,105.045,105.02,105.025,19300000.0
2008-05-15 13:50:00,105.03,105.055,105.015,105.05,24872000.0
2008-05-15 13:51:00,105.045,105.055,105.04,105.04,8400000.0
2008-05-15 13:52:00,105.035,105.035,105.03,105.03,9100000.0
2008-05-15 13:53:00,105.035,105.04,105.035,105.035,12872000.0
2008-05-15 13:54:00,105.03,105.04,105.03,105.03,8600000.0
2008-05-15 13:55:00,105.03,105.05,105.03,105.05,11444000.0
2008-05-15 13:56:00,105.06,105.1,105.05,105.095,59216000.0
2008-05-15 13:57:00,105.095,105.115,105.085,105.09,30572000.0
2008-05-15 13:58:00,105.09,105.1,105.08,105.1,10072000.0
2008-05-15 13:59:00,105.1,105.135,105.1,105.135,17216000.0
2008-05-15 14:00:00,105.13,105.135,105.11,105.12,54772000.0
2008-05-15 14:01:00,105.12,105.12,105.085,105.105,56796000.0
2008-05-15 14:02:00,105.11,105.135,105.11,105.13,14688000.0
2008-05-15 14:03:00,105.13,105.13,105.125,105.125,2072000.0
2008-05-15 14:04:00,105.125,105.125,105.1,105.105,22792000.0
2008-05-15 14:05:00,105.11,105.13,105.11,105.125,58300000.0
2008-05-15 14:06:00,105.125,105.13,105.115,105.13,40996000.0
2008-05-15 14:07:00,105.125,105.125,105.06,105.07,83960000.0
2008-05-15 14:08:00,105.065,105.07,105.03,105.055,46800000.0
2008-05-15 14:09:00,105.055,105.065,105.045,105.06,30388000.0
2008-05-15 14:10:00,105.065,105.105,105.06,105.1,28688000.0
2008-05-15 14:11:00,105.1,105.12,105.085,105.09,39904000.0
2008-05-15 14:12:00,105.09,105.09,105.065,105.075,14532000.0
2008-05-15 14:13:00,105.08,105.085,105.06,105.06,26276000.0
2008-05-15 14:14:00,105.06,105.085,105.055,105.08,35164000.0
2008-05-15 14:15:00,105.085,105.085,105.045,105.05,28252000.0
2008-05-15 14:16:00,105.05,105.07,105.05,105.055,14764000.0
2008-05-15 14:17:00,105.06,105.06,105.05,105.06,10260000.0
2008-05-15 14:18:00,105.06,105.06,105.03,105.055,25736000.0
2008-05-15 14:19:00,105.05,105.06,105.04,105.05,19744000.0
2008-05-15 14:20:00,105.05,105.065,105.04,105.04,35616000.0
2008-05-15 14:21:00,105.045,105.05,105.04,105.05,27800000.0
2008-05-15 14:22:00,105.045,105.05,105.03,105.045,32088000.0
2008-05-15 14:23:00,105.045,105.055,105.045,105.05,16800000.0
2008-05-15 14:24:00,105.055,105.06,105.03,105.035,59172000.0
2008-05-15 14:25:00,105.035,105.05,105.035,105.045,39600000.0
2008-05-15 14:26:00,105.05,105.05,105.025,105.03,26900000.0
2008-05-15 14:27:00,105.04,105.08,105.03,105.065,89032000.0
2008-05-15 14:28:00,105.065,105.075,105.05,105.055,24716000.0
2008-05-15 14:29:00,105.05,105.055,105.035,105.04,63860000.0
2008-05-15 14:30:00,105.04,105.04,104.92,104.93,348032000.0
2008-05-15 14:31:00,104.93,104.965,104.905,104.905,65536000.0
2008-05-15 14:32:00,104.905,104.99,104.88,104.98,47572000.0
2008-05-15 14:33:00,104.985,105.02,104.97,105.01,44600000.0
2008-05-15 14:34:00,105.01,105.01,104.975,105.0,36588000.0
2008-05-15 14:35:00,105.0,105.02,104.99,105.0,35316000.0
2008-05-15 14:36:00,105.0,105.01,104.98,104.985,26544000.0
2008-05-15 14:37:00,104.98,104.98,104.885,104.905,58908000.0
2008-05-15 14:38:00,104.91,104.925,104.88,104.88,40452000.0
2008-05-15 14:39:00,104.885,104.915,104.865,104.865,44188000.0
2008-05-15 14:40:00,104.865,104.88,104.83,104.845,32660000.0
2008-05-15 14:41:00,104.85,104.855,104.79,104.79,100244001.0
2008-05-15 14:42:00,104.795,104.855,104.795,104.85,44400000.0
2008-05-15 14:43:00,104.85,104.87,104.84,104.87,43100000.0
2008-05-15 14:44:00,104.865,104.88,104.81,104.82,65400000.0
2008-05-15 14:45:00,104.82,104.82,104.755,104.76,43600000.0
2008-05-15 14:46:00,104.755,104.775,104.73,104.73,36800000.0
2008-05-15 14:47:00,104.735,104.75,104.7,104.75,50000000.0
2008-05-15 14:48:00,104.755,104.765,104.745,104.755,41600000.0
2008-05-15 14:49:00,104.75,104.78,104.74,104.76,51200000.0
2008-05-15 14:50:00,104.76,104.8,104.76,104.79,54600000.0
2008-05-15 14:51:00,104.8,104.81,104.775,104.79,50700000.0
2008-05-15 14:52:00,104.79,104.795,104.76,104.785,47000000.0
2008-05-15 14:53:00,104.795,104.795,104.755,104.755,32600000.0
2008-05-15 14:54:00,104.75,104.79,104.745,104.785,20800000.0
2008-05-15 14:55:00,104.785,104.795,104.775,104.785,7600000.0
2008-05-15 14:56:00,104.785,104.84,104.785,104.84,31600000.0
2008-05-15 14:57:00,104.84,104.86,104.83,104.86,36900000.0
2008-05-15 14:58:00,104.855,104.86,104.845,104.85,23600000.0
2008-05-15 14:59:00,104.85,104.855,104.83,104.84,21200000.0
2008-05-15 15:00:00,104.84,104.92,104.78,104.81,154500000.0
2008-05-15 15:01:00,104.81,104.81,104.735,104.775,84800000.0
2008-05-15 15:02:00,104.785,104.785,104.74,104.775,75300000.0
2008-05-15 15:03:00,104.78,104.78,104.76,104.76,30500000.0
2008-05-15 15:04:00,104.76,104.77,104.735,104.735,55100000.0
2008-05-15 15:05:00,104.74,104.77,104.735,104.77,53100000.0
2008-05-15 15:06:00,104.77,104.8,104.765,104.795,40400000.0
2008-05-15 15:07:00,104.795,104.82,104.77,104.81,62100000.0
2008-05-15 15:08:00,104.815,104.85,104.81,104.83,46000000.0
2008-05-15 15:09:00,104.825,104.825,104.755,104.78,78300000.0
2008-05-15 15:10:00,104.78,104.79,104.77,104.785,45300000.0
2008-05-15 15:11:00,104.79,104.82,104.79,104.81,29600000.0
2008-05-15 15:12:00,104.81,104.84,104.81,104.825,54100000.0
2008-05-15 15:13:00,104.83,104.83,104.79,104.8,35700000.0
2008-05-15 15:14:00,104.8,104.8,104.715,104.715,178700000.0
2008-05-15 15:15:00,104.715,104.715,104.615,104.635,214700000.0
2008-05-15 15:16:00,104.64,104.65,104.515,104.52,202100000.0
2008-05-15 15:17:00,104.515,104.555,104.505,104.545,126900000.0
2008-05-15 15:18:00,104.55,104.64,104.55,104.56,226800001.0
2008-05-15 15:19:00,104.565,104.63,104.55,104.625,146800000.0
2008-05-15 15:20:00,104.625,104.64,104.55,104.56,345200002.0
2008-05-15 15:21:00,104.56,104.62,104.55,104.61,52300000.0
2008-05-15 15:22:00,104.61,104.62,104.58,104.595,107600000.0
2008-05-15 15:23:00,104.59,104.67,104.59,104.67,63300000.0
2008-05-15 15:24:00,104.67,104.69,104.65,104.66,41300000.0
2008-05-15 15:25:00,104.66,104.685,104.64,104.645,58000000.0
2008-05-15 15:26:00,104.65,104.68,104.62,104.66,200100004.0
2008-05-15 15:27:00,104.66,104.68,104.66,104.67,38600000.0
2008-05-15 15:28:00,104.675,104.68,104.66,104.66,25800000.0
2008-05-15 15:29:00,104.66,104.665,104.61,104.61,51100000.0
2008-05-15 15:30:00,104.605,104.62,104.57,104.59,264520000.0
2008-05-15 15:31:00,104.58,104.59,104.54,104.54,1253307999.0
2008-05-15 15:32:00,104.54,104.54,104.49,104.52,1551691998.0
2008-05-15 15:33:00,104.52,104.56,104.51,104.56,1140292000.0
2008-05-15 15:34:00,104.56,104.57,104.525,104.53,1814460004.0
2008-05-15 15:35:00,104.53,104.6,104.53,104.6,1645676002.0
2008-05-15 15:36:00,104.605,104.64,104.59,104.635,2070271998.0
2008-05-15 15:37:00,104.63,104.675,104.63,104.66,1954119996.0
2008-05-15 15:38:00,104.665,104.67,104.64,104.64,1439339996.0
2008-05-15 15:39:00,104.64,104.65,104.61,104.64,1968203986.0
2008-05-15 15:40:00,104.64,104.66,104.64,104.655,352400002.0
2008-05-15 15:41:00,104.665,104.725,104.665,104.715,60500000.0
2008-05-15 15:42:00,104.71,104.71,104.665,104.675,45200000.0
2008-05-15 15:43:00,104.68,104.7,104.65,104.65,128100000.0
2008-05-15 15:44:00,104.645,104.665,104.635,104.635,76800000.0
2008-05-15 15:45:00,104.63,104.635,104.595,104.615,239300000.0
2008-05-15 15:46:00,104.61,104.615,104.55,104.585,180200000.0
2008-05-15 15:47:00,104.585,104.605,104.565,104.585,139500000.0
2008-05-15 15:48:00,104.59,104.63,104.58,104.63,59700000.0
2008-05-15 15:49:00,104.625,104.65,104.625,104.635,61600000.0
2008-05-15 15:50:00,104.635,104.67,104.625,104.655,40900000.0
2008-05-15 15:51:00,104.655,104.675,104.64,104.66,38500000.0
2008-05-15 15:52:00,104.655,104.66,104.62,104.66,41700000.0
2008-05-15 15:53:00,104.66,104.715,104.66,104.715,44450000.0
2008-05-15 15:54:00,104.71,104.71,104.68,104.68,63900000.0
2008-05-15 15:55:00,104.675,104.675,104.66,104.66,30400000.0
2008-05-15 15:56:00,104.66,104.7,104.65,104.7,49600000.0
2008-05-15 15:57:00,104.7,104.715,104.69,104.69,36800000.0
2008-05-15 15:58:00,104.695,104.7,104.665,104.67,46300000.0
2008-05-15 15:59:00,104.69,104.73,104.66,104.72,217500000.0
2008-05-15 16:00:00,104.73,104.83,104.69,104.82,405750000.0
2008-05-15 16:01:00,104.82,104.84,104.77,104.77,78716000.0
2008-05-15 16:02:00,104.775,104.775,104.705,104.74,64192000.0
2008-05-15 16:03:00,104.735,104.81,104.73,104.79,67764000.0
2008-05-15 16:04:00,104.79,104.82,104.77,104.79,74928000.0
2008-05-15 16:05:00,104.79,104.85,104.78,104.82,75328000.0
2008-05-15 16:06:00,104.815,104.815,104.78,104.81,41876000.0
2008-05-15 16:07:00,104.81,104.82,104.77,104.8,77940000.0
2008-05-15 16:08:00,104.8,104.8,104.75,104.8,61852000.0
2008-05-15 16:09:00,104.795,104.83,104.77,104.83,93276000.0
2008-05-15 16:10:00,104.835,104.84,104.78,104.81,81828000.0
2008-05-15 16:11:00,104.815,104.815,104.755,104.78,51076000.0
2008-05-15 16:12:00,104.775,104.78,104.74,104.75,46952000.0
2008-05-15 16:13:00,104.75,104.75,104.69,104.72,59828000.0
2008-05-15 16:14:00,104.72,104.73,104.705,104.71,76552000.0
2008-05-15 16:15:00,104.715,104.74,104.715,104.735,57688000.0
2008-05-15 16:16:00,104.74,104.77,104.72,104.72,61292000.0
2008-05-15 16:17:00,104.715,104.77,104.71,104.76,58888000.0
2008-05-15 16:18:00,104.765,104.84,104.76,104.81,132848000.0
2008-05-15 16:19:00,104.805,104.815,104.79,104.805,69256000.0
2008-05-15 16:20:00,104.815,104.865,104.815,104.85,69396000.0
2008-05-15 16:21:00,104.85,104.86,104.845,104.85,38608000.0
2008-05-15 16:22:00,104.85,104.875,104.835,104.86,51664000.0
2008-05-15 16:23:00,104.86,104.87,104.82,104.82,45044000.0
2008-05-15 16:24:00,104.815,104.845,104.815,104.82,42744000.0
2008-05-15 16:25:00,104.82,104.865,104.82,104.84,51488000.0
2008-05-15 16:26:00,104.835,104.84,104.81,104.825,40552000.0
2008-05-15 16:27:00,104.83,104.83,104.815,104.83,31264000.0
2008-05-15 16:28:00,104.83,104.83,104.79,104.82,42152000.0
2008-05-15 16:29:00,104.815,104.84,104.815,104.825,27300000.0
2008-05-15 16:30:00,104.82,104.865,104.82,104.85,25500000.0
2008-05-15 16:31:00,104.85,104.87,104.84,104.86,42364000.0
2008-05-15 16:32:00,104.86,104.865,104.8,104.81,54176000.0
2008-05-15 16:33:00,104.81,104.845,104.8,104.815,41188000.0
2008-05-15 16:34:00,104.825,104.855,104.815,104.84,35588000.0
2008-05-15 16:35:00,104.84,104.84,104.825,104.83,10000000.0
2008-05-15 16:36:00,104.825,104.835,104.81,104.81,35700000.0
2008-05-15 16:37:00,104.815,104.815,104.78,104.8,64740000.0
2008-05-15 16:38:00,104.8,104.84,104.795,104.84,34600000.0
2008-05-15 16:39:00,104.84,104.84,104.805,104.81,52552000.0
2008-05-15 16:40:00,104.805,104.815,104.79,104.81,45676000.0
2008-05-15 16:41:00,104.81,104.84,104.8,104.83,46800000.0
2008-05-15 16:42:00,104.83,104.83,104.815,104.825,34488000.0
2008-05-15 16:43:00,104.82,104.835,104.8,104.835,83688000.0
2008-05-15 16:44:00,104.83,104.84,104.815,104.82,48564000.0
2008-05-15 16:45:00,104.82,104.83,104.81,104.825,53920000.0
2008-05-15 16:46:00,104.82,104.845,104.815,104.845,75060000.0
2008-05-15 16:47:00,104.845,104.855,104.835,104.84,67168000.0
2008-05-15 16:48:00,104.84,104.86,104.82,104.825,70652000.0
2008-05-15 16:49:00,104.825,104.84,104.825,104.84,14240000.0
2008-05-15 16:50:00,104.845,104.86,104.8,104.81,30956000.0
2008-05-15 16:51:00,104.81,104.835,104.805,104.82,27492000.0
2008-05-15 16:52:00,104.82,104.845,104.815,104.84,29752000.0
2008-05-15 16:53:00,104.84,104.84,104.83,104.835,17728000.0
2008-05-15 16:54:00,104.835,104.84,104.83,104.84,11004000.0
2008-05-15 16:55:00,104.84,104.845,104.835,104.84,16016000.0
2008-05-15 16:56:00,104.84,104.845,104.81,104.815,14204000.0
2008-05-15 16:57:00,104.81,104.82,104.8,104.82,44764000.0
2008-05-15 16:58:00,104.815,104.825,104.81,104.82,21600000.0
2008-05-15 16:59:00,104.82,104.83,104.8,104.8,99864000.0
2008-05-15 17:00:00,104.8,104.83,104.79,104.83,67404000.0
2008-05-15 17:01:00,104.825,104.83,104.815,104.825,63988000.0
2008-05-15 17:02:00,104.825,104.85,104.825,104.85,37588000.0
2008-05-15 17:03:00,104.85,104.865,104.84,104.84,30852000.0
2008-05-15 17:04:00,104.84,104.87,104.83,104.855,45160000.0
2008-05-15 17:05:00,104.86,104.875,104.85,104.85,78684000.0
2008-05-15 17:06:00,104.85,104.855,104.835,104.845,33432000.0
2008-05-15 17:07:00,104.85,104.85,104.815,104.82,51368000.0
2008-05-15 17:08:00,104.82,104.82,104.8,104.8,48580000.0
2008-05-15 17:09:00,104.805,104.805,104.78,104.78,78220000.0
2008-05-15 17:10:00,104.78,104.785,104.765,104.78,79968000.0
2008-05-15 17:11:00,104.78,104.78,104.74,104.745,41976000.0
2008-05-15 17:12:00,104.745,104.775,104.735,104.76,59932000.0
2008-05-15 17:13:00,104.76,104.79,104.76,104.77,42852000.0
2008-05-15 17:14:00,104.77,104.785,104.75,104.785,100496000.0
2008-05-15 17:15:00,104.78,104.805,104.78,104.785,101616000.0
2008-05-15 17:16:00,104.785,104.805,104.775,104.79,105484000.0
2008-05-15 17:17:00,104.79,104.79,104.76,104.77,40720000.0
2008-05-15 17:18:00,104.77,104.77,104.715,104.74,59400000.0
2008-05-15 17:19:00,104.735,104.745,104.72,104.735,27904000.0
2008-05-15 17:20:00,104.735,104.74,104.715,104.72,33016000.0
2008-05-15 17:21:00,104.72,104.725,104.72,104.725,21516000.0
2008-05-15 17:22:00,104.725,104.725,104.71,104.71,42532000.0
2008-05-15 17:23:00,104.71,104.71,104.675,104.71,34124000.0
2008-05-15 17:24:00,104.705,104.725,104.705,104.715,66756000.0
2008-05-15 17:25:00,104.715,104.73,104.7,104.7,45004000.0
2008-05-15 17:26:00,104.7,104.71,104.69,104.7,49088000.0
2008-05-15 17:27:00,104.69,104.71,104.69,104.7,396087996.0
2008-05-15 17:28:00,104.695,104.705,104.66,104.68,60756000.0
2008-05-15 17:29:00,104.685,104.695,104.68,104.69,48540000.0
2008-05-15 17:30:00,104.69,104.735,104.69,104.735,69316000.0
2008-05-15 17:31:00,104.735,104.735,104.69,104.69,51992000.0
2008-05-15 17:32:00,104.69,104.7,104.69,104.695,10516000.0
2008-05-15 17:33:00,104.695,104.695,104.665,104.665,70228001.0
2008-05-15 17:34:00,104.665,104.665,104.635,104.645,72692000.0
2008-05-15 17:35:00,104.645,104.665,104.64,104.665,42100000.0
2008-05-15 17:36:00,104.665,104.675,104.66,104.675,48116000.0
2008-05-15 17:37:00,104.675,104.675,104.66,104.665,32280000.0
2008-05-15 17:38:00,104.665,104.675,104.62,104.63,96432000.0
2008-05-15 17:39:00,104.63,104.65,104.59,104.61,75968000.0
2008-05-15 17:40:00,104.61,104.625,104.6,104.615,40628000.0
2008-05-15 17:41:00,104.615,104.615,104.555,104.57,58744000.0
2008-05-15 17:42:00,104.565,104.58,104.56,104.575,49188000.0
2008-05-15 17:43:00,104.575,104.585,104.57,104.575,66576000.0
2008-05-15 17:44:00,104.57,104.57,104.55,104.55,25576000.0
2008-05-15 17:45:00,104.545,104.55,104.535,104.55,45352000.0
2008-05-15 17:46:00,104.55,104.585,104.55,104.565,49164000.0
2008-05-15 17:47:00,104.565,104.565,104.545,104.55,81200000.0
2008-05-15 17:48:00,104.555,104.57,104.555,104.56,51800000.0
2008-05-15 17:49:00,104.56,104.565,104.475,104.475,75200000.0
2008-05-15 17:50:00,104.47,104.47,104.425,104.44,283300000.0
2008-05-15 17:51:00,104.45,104.515,104.45,104.515,106900000.0
2008-05-15 17:52:00,104.52,104.56,104.51,104.56,63600000.0
2008-05-15 17:53:00,104.56,104.58,104.555,104.56,49900000.0
2008-05-15 17:54:00,104.565,104.57,104.53,104.54,85000000.0
2008-05-15 17:55:00,104.54,104.59,104.54,104.58,26000000.0
2008-05-15 17:56:00,104.575,104.58,104.56,104.57,67400000.0
2008-05-15 17:57:00,104.56,104.58,104.56,104.57,55300000.0
2008-05-15 17:58:00,104.57,104.58,104.56,104.57,27300000.0
2008-05-15 17:59:00,104.57,104.63,104.57,104.62,97400000.0
2008-05-15 18:00:00,104.615,104.65,104.615,104.64,34500000.0
2008-05-15 18:01:00,104.635,104.665,104.63,104.665,34300000.0
2008-05-15 18:02:00,104.665,104.69,104.655,104.69,63100000.0
2008-05-15 18:03:00,104.685,104.69,104.68,104.685,14600000.0
2008-05-15 18:04:00,104.685,104.72,104.685,104.705,19000000.0
2008-05-15 18:05:00,104.7,104.705,104.69,104.705,24000000.0
2008-05-15 18:06:00,104.705,104.705,104.69,104.69,24800000.0
2008-05-15 18:07:00,104.69,104.705,104.68,104.68,20000000.0
2008-05-15 18:08:00,104.685,104.7,104.685,104.7,11200000.0
2008-05-15 18:09:00,104.695,104.72,104.635,104.645,74100000.0
2008-05-15 18:10:00,104.645,104.645,104.61,104.625,36300000.0
2008-05-15 18:11:00,104.63,104.69,104.63,104.69,21800000.0
2008-05-15 18:12:00,104.69,104.71,104.67,104.7,99800000.0
2008-05-15 18:13:00,104.7,104.73,104.7,104.715,53600000.0
2008-05-15 18:14:00,104.71,104.71,104.69,104.7,22800000.0
2008-05-15 18:15:00,104.7,104.705,104.675,104.68,26900000.0
2008-05-15 18:16:00,104.68,104.72,104.675,104.72,35800000.0
2008-05-15 18:17:00,104.72,104.725,104.705,104.71,32300000.0
2008-05-15 18:18:00,104.705,104.71,104.69,104.705,19100000.0
2008-05-15 18:19:00,104.705,104.705,104.65,104.655,91300001.0
2008-05-15 18:20:00,104.655,104.725,104.65,104.725,43900000.0
2008-05-15 18:21:00,104.72,104.75,104.71,104.74,107300000.0
2008-05-15 18:22:00,104.74,104.75,104.735,104.74,17400000.0
2008-05-15 18:23:00,104.74,104.75,104.73,104.735,17800000.0
2008-05-15 18:24:00,104.74,104.755,104.705,104.75,34700000.0
2008-05-15 18:25:00,104.75,104.76,104.73,104.75,49900000.0
2008-05-15 18:26:00,104.75,104.78,104.75,104.76,23000000.0
2008-05-15 18:27:00,104.76,104.78,104.755,104.775,37200000.0
2008-05-15 18:28:00,104.78,104.79,104.77,104.785,35400000.0
2008-05-15 18:29:00,104.785,104.825,104.785,104.82,43300000.0
2008-05-15 18:30:00,104.825,104.85,104.815,104.83,56500000.0
2008-05-15 18:31:00,104.83,104.84,104.81,104.82,49600000.0
2008-05-15 18:32:00,104.825,104.84,104.82,104.82,21000000.0
2008-05-15 18:33:00,104.82,104.82,104.77,104.785,42400000.0
2008-05-15 18:34:00,104.785,104.825,104.77,104.81,52600000.0
2008-05-15 18:35:00,104.815,104.835,104.8,104.82,50700000.0
2008-05-15 18:36:00,104.815,104.84,104.81,104.84,22900000.0
2008-05-15 18:37:00,104.845,104.875,104.84,104.875,37900000.0
2008-05-15 18:38:00,104.875,104.935,104.875,104.91,107600000.0
2008-05-15 18:39:00,104.91,104.96,104.91,104.93,66100000.0
2008-05-15 18:40:00,104.93,104.955,104.93,104.955,54800000.0
2008-05-15 18:41:00,104.955,104.955,104.865,104.875,98200000.0
2008-05-15 18:42:00,104.875,104.88,104.84,104.85,47900000.0
2008-05-15 18:43:00,104.85,104.86,104.825,104.85,33700000.0
2008-05-15 18:44:00,104.85,104.855,104.835,104.84,28468000.0
2008-05-15 18:45:00,104.84,104.88,104.835,104.87,35000000.0
2008-05-15 18:46:00,104.875,104.905,104.87,104.9,83600000.0
2008-05-15 18:47:00,104.9,104.905,104.86,104.86,35300000.0
2008-05-15 18:48:00,104.86,104.86,104.84,104.84,28800000.0
2008-05-15 18:49:00,104.845,104.85,104.84,104.845,30700000.0
2008-05-15 18:50:00,104.84,104.865,104.84,104.86,36900000.0
2008-05-15 18:51:00,104.86,104.86,104.84,104.85,47400000.0
2008-05-15 18:52:00,104.85,104.86,104.845,104.86,42100000.0
2008-05-15 18:53:00,104.855,104.855,104.845,104.85,152400000.0
2008-05-15 18:54:00,104.845,104.86,104.845,104.86,55600000.0
2008-05-15 18:55:00,104.86,104.88,104.86,104.86,26900000.0
2008-05-15 18:56:00,104.865,104.865,104.84,104.85,105400000.0
2008-05-15 18:57:00,104.845,104.855,104.83,104.855,35300000.0
2008-05-15 18:58:00,104.855,104.885,104.855,104.88,19300000.0
2008-05-15 18:59:00,104.885,104.95,104.885,104.94,46400000.0
2008-05-15 19:00:00,104.94,104.97,104.86,104.95,115400000.0
2008-05-15 19:01:00,104.95,104.95,104.89,104.9,105900000.0
2008-05-15 19:02:00,104.905,104.96,104.9,104.955,139300000.0
2008-05-15 19:03:00,104.95,104.955,104.94,104.945,53700000.0
2008-05-15 19:04:00,104.945,104.96,104.94,104.945,71200000.0
2008-05-15 19:05:00,104.95,105.03,104.95,105.025,152900000.0
2008-05-15 19:06:00,105.025,105.05,105.005,105.03,76600000.0
2008-05-15 19:07:00,105.03,105.06,104.99,105.01,87100000.0
2008-05-15 19:08:00,105.01,105.04,105.0,105.0,87900000.0
2008-05-15 19:09:00,104.99,104.995,104.95,104.955,35800000.0
2008-05-15 19:10:00,104.955,104.985,104.955,104.98,39500000.0
2008-05-15 19:11:00,104.985,105.02,104.985,105.01,45300000.0
2008-05-15 19:12:00,105.01,105.01,104.97,104.97,35700000.0
2008-05-15 19:13:00,104.97,105.015,104.97,105.01,59800000.0
2008-05-15 19:14:00,105.005,105.02,104.98,105.015,33800000.0
2008-05-15 19:15:00,105.015,105.04,104.995,105.01,65000000.0
2008-05-15 19:16:00,105.01,105.01,104.965,104.975,83900000.0
2008-05-15 19:17:00,104.975,104.975,104.95,104.955,114500000.0
2008-05-15 19:18:00,104.955,104.99,104.95,104.955,125800000.0
2008-05-15 19:19:00,104.955,104.98,104.95,104.955,57600000.0
2008-05-15 19:20:00,104.955,104.955,104.9,104.935,262000000.0
2008-05-15 19:21:00,104.93,104.935,104.91,104.925,106400000.0
2008-05-15 19:22:00,104.92,104.92,104.91,104.91,31400000.0
2008-05-15 19:23:00,104.915,104.94,104.905,104.94,27100000.0
2008-05-15 19:24:00,104.935,104.935,104.915,104.925,49400000.0
2008-05-15 19:25:00,104.925,104.925,104.905,104.905,52300000.0
2008-05-15 19:26:00,104.91,104.92,104.895,104.9,81900000.0
2008-05-15 19:27:00,104.9,104.9,104.88,104.89,86100000.0
2008-05-15 19:28:00,104.89,104.89,104.88,104.885,70200000.0
2008-05-15 19:29:00,104.88,104.885,104.86,104.86,37700000.0
2008-05-15 19:30:00,104.86,104.9,104.84,104.895,112500000.0
2008-05-15 19:31:00,104.895,104.9,104.89,104.895,37500000.0
2008-05-15 19:32:00,104.9,104.91,104.89,104.91,35600000.0
2008-05-15 19:33:00,104.91,104.91,104.895,104.9,34900000.0
2008-05-15 19:34:00,104.9,104.91,104.9,104.91,27100000.0
2008-05-15 19:35:00,104.91,104.91,104.905,104.905,11300000.0
2008-05-15 19:36:00,104.91,104.91,104.89,104.89,61900000.0
2008-05-15 19:37:00,104.895,104.905,104.85,104.855,90900000.0
2008-05-15 19:38:00,104.85,104.87,104.825,104.85,35700000.0
2008-05-15 19:39:00,104.855,104.86,104.81,104.815,81700000.0
2008-05-15 19:40:00,104.81,104.82,104.805,104.82,74200000.0
2008-05-15 19:41:00,104.815,104.82,104.815,104.82,8600000.0
2008-05-15 19:42:00,104.82,104.82,104.805,104.815,73900000.0
2008-05-15 19:43:00,104.815,104.83,104.815,104.83,60800000.0
2008-05-15 19:44:00,104.83,104.87,104.83,104.87,23600000.0
2008-05-15 19:45:00,104.87,104.9,104.87,104.9,24400000.0
2008-05-15 19:46:00,104.9,104.915,104.88,104.91,35400000.0
2008-05-15 19:47:00,104.91,104.915,104.89,104.91,61800000.0
2008-05-15 19:48:00,104.91,104.91,104.9,104.9,49000000.0
2008-05-15 19:49:00,104.9,104.905,104.895,104.905,23200000.0
2008-05-15 19:50:00,104.905,104.905,104.86,104.86,126700000.0
2008-05-15 19:51:00,104.86,104.865,104.82,104.85,57000000.0
2008-05-15 19:52:00,104.85,104.875,104.84,104.87,35000000.0
2008-05-15 19:53:00,104.87,104.875,104.8,104.815,122500000.0
2008-05-15 19:54:00,104.82,104.82,104.785,104.79,80200000.0
2008-05-15 19:55:00,104.785,104.805,104.755,104.8,88900000.0
2008-05-15 19:56:00,104.795,104.82,104.795,104.815,45500000.0
2008-05-15 19:57:00,104.82,104.83,104.81,104.82,33000000.0
2008-05-15 19:58:00,104.82,104.83,104.815,104.83,17600000.0
2008-05-15 19:59:00,104.83,104.87,104.83,104.87,47400000.0
2008-05-15 20:00:00,104.87,104.87,104.84,104.845,104600000.0
2008-05-15 20:01:00,104.84,104.85,104.835,104.84,79700000.0
2008-05-15 20:02:00,104.84,104.84,104.8,104.805,118000000.0
2008-05-15 20:03:00,104.805,104.83,104.805,104.83,24900000.0
2008-05-15 20:04:00,104.83,104.84,104.83,104.83,10700000.0
2008-05-15 20:05:00,104.83,104.835,104.82,104.825,36100000.0
2008-05-15 20:06:00,104.825,104.85,104.82,104.85,117000000.0
2008-05-15 20:07:00,104.85,104.86,104.825,104.84,88000000.0
2008-05-15 20:08:00,104.84,104.87,104.84,104.855,107700000.0
2008-05-15 20:09:00,104.85,104.87,104.85,104.86,35400000.0
2008-05-15 20:10:00,104.86,104.88,104.855,104.865,77900000.0
2008-05-15 20:11:00,104.86,104.865,104.855,104.86,45600000.0
2008-05-15 20:12:00,104.86,104.86,104.835,104.85,66407304.0
2008-05-15 20:13:00,104.845,104.86,104.845,104.855,84700000.0
2008-05-15 20:14:00,104.86,104.865,104.85,104.865,21000000.0
2008-05-15 20:15:00,104.86,104.86,104.845,104.845,24300000.0
2008-05-15 20:16:00,104.845,104.86,104.84,104.845,74500000.0
2008-05-15 20:17:00,104.845,104.855,104.83,104.85,82600000.0
2008-05-15 20:18:00,104.85,104.9,104.85,104.86,142600000.0
2008-05-15 20:19:00,104.86,104.87,104.86,104.865,62600000.0
2008-05-15 20:20:00,104.865,104.88,104.865,104.88,55200000.0
2008-05-15 20:21:00,104.88,104.89,104.86,104.865,122100000.0
2008-05-15 20:22:00,104.865,104.88,104.865,104.88,13300000.0
2008-05-15 20:23:00,104.875,104.875,104.82,104.82,185500000.0
2008-05-15 20:24:00,104.825,104.85,104.825,104.85,107200000.0
2008-05-15 20:25:00,104.85,104.85,104.83,104.83,33100000.0
2008-05-15 20:26:00,104.83,104.83,104.8,104.825,121800000.0
2008-05-15 20:27:00,104.83,104.84,104.78,104.81,111900000.0
2008-05-15 20:28:00,104.81,104.81,104.74,104.785,141700000.0
2008-05-15 20:29:00,104.785,104.825,104.78,104.82,62900000.0
2008-05-15 20:30:00,104.825,104.835,104.8,104.805,76500000.0
2008-05-15 20:31:00,104.805,104.805,104.765,104.775,298000000.0
2008-05-15 20:32:00,104.775,104.78,104.775,104.78,41200000.0
2008-05-15 20:34:00,104.78,104.8,104.77,104.79,62400000.0
2008-05-15 20:35:00,104.79,104.79,104.77,104.785,42400000.0
2008-05-15 20:36:00,104.785,104.8,104.785,104.79,46400000.0
2008-05-15 20:37:00,104.795,104.8,104.77,104.78,89800000.0
2008-05-15 20:38:00,104.785,104.785,104.77,104.77,50200000.0
2008-05-15 20:39:00,104.77,104.81,104.77,104.8,89400000.0
2008-05-15 20:40:00,104.8,104.825,104.8,104.82,79300000.0
2008-05-15 20:41:00,104.82,104.84,104.81,104.81,81800000.0
2008-05-15 20:42:00,104.815,104.83,104.8,104.8,109200000.0
2008-05-15 20:43:00,104.8,104.8,104.78,104.79,37100000.0
2008-05-15 20:44:00,104.79,104.79,104.79,104.79,17300000.0
2008-05-15 20:45:00,104.79,104.8,104.78,104.79,35000000.0
2008-05-15 20:46:00,104.79,104.8,104.78,104.78,71700000.0
2008-05-15 20:47:00,104.78,104.79,104.77,104.77,29400000.0
2008-05-15 20:48:00,104.77,104.775,104.74,104.765,198500000.0
2008-05-15 20:49:00,104.765,104.78,104.755,104.77,283100001.0
2008-05-15 20:50:00,104.765,104.765,104.755,104.755,136200000.0
2008-05-15 20:51:00,104.755,104.775,104.75,104.77,197000000.0
2008-05-15 20:52:00,104.765,104.775,104.765,104.77,251800000.0
2008-05-15 20:53:00,104.77,104.775,104.765,104.775,123500000.0
2008-05-15 20:54:00,104.775,104.805,104.77,104.8,133800000.0
2008-05-15 20:55:00,104.8,104.8,104.78,104.78,78700000.0
2008-05-15 20:56:00,104.78,104.785,104.77,104.785,55600000.0
2008-05-15 20:57:00,104.785,104.79,104.76,104.765,154800000.0
2008-05-15 20:58:00,104.765,104.77,104.75,104.77,97700000.0
2008-05-15 20:59:00,104.765,104.765,104.73,104.735,236100000.0
2008-05-15 21:00:00,104.735,104.745,104.725,104.74,160799999.0
2008-05-15 21:01:00,104.745,104.75,104.745,104.745,93700000.0
2008-05-15 21:02:00,104.745,104.755,104.725,104.735,125300000.0
2008-05-15 21:03:00,104.74,104.745,104.67,104.7,558900002.0
2008-05-15 21:04:00,104.7,104.71,104.695,104.71,183400000.0
2008-05-15 21:05:00,104.705,104.715,104.69,104.71,179600000.0
2008-05-15 21:06:00,104.71,104.71,104.675,104.675,78300000.0
2008-05-15 21:07:00,104.675,104.685,104.63,104.655,214499999.0
2008-05-15 21:08:00,104.655,104.685,104.625,104.68,73400000.0
2008-05-15 21:09:00,104.68,104.695,104.66,104.68,43800000.0
2008-05-15 21:10:00,104.68,104.685,104.67,104.67,16600000.0
2008-05-15 21:11:00,104.67,104.68,104.67,104.68,19200000.0
2008-05-15 21:12:00,104.68,104.69,104.68,104.68,15400000.0
2008-05-15 21:13:00,104.68,104.69,104.68,104.69,1000000.0
2008-05-15 21:14:00,104.68,104.74,104.68,104.73,35900000.0
2008-05-15 21:15:00,104.72,104.725,104.695,104.71,40400000.0
2008-05-15 21:16:00,104.705,104.71,104.7,104.705,8600000.0
2008-05-15 21:17:00,104.71,104.715,104.69,104.7,36500000.0
2008-05-15 21:18:00,104.7,104.72,104.7,104.71,19300000.0
2008-05-15 21:19:00,104.71,104.73,104.71,104.715,23100000.0
2008-05-15 21:20:00,104.71,104.715,104.695,104.695,30600000.0
2008-05-15 21:21:00,104.7,104.7,104.68,104.685,19500000.0
2008-05-15 21:22:00,104.68,104.69,104.67,104.685,56100000.0
2008-05-15 21:23:00,104.68,104.685,104.68,104.68,4600000.0
2008-05-15 21:24:00,104.685,104.685,104.68,104.68,8400000.0
2008-05-15 21:25:00,104.68,104.68,104.66,104.675,23500000.0
2008-05-15 21:26:00,104.675,104.69,104.675,104.675,7900000.0
2008-05-15 21:27:00,104.68,104.685,104.675,104.68,19500000.0
2008-05-15 21:28:00,104.68,104.68,104.655,104.66,67000000.0
2008-05-15 21:29:00,104.66,104.67,104.66,104.66,27500000.0
2008-05-15 21:30:00,104.66,104.66,104.655,104.66,4000000.0
2008-05-15 21:31:00,104.66,104.66,104.61,104.61,55200000.0
2008-05-15 21:32:00,104.61,104.61,104.595,104.61,38300000.0
2008-05-15 21:33:00,104.61,104.615,104.605,104.605,3600000.0
2008-05-15 21:34:00,104.605,104.63,104.605,104.615,14700000.0
2008-05-15 21:35:00,104.62,104.635,104.605,104.62,16000000.0
2008-05-15 21:36:00,104.625,104.625,104.62,104.62,2900000.0
2008-05-15 21:37:00,104.62,104.64,104.62,104.635,12000000.0
2008-05-15 21:38:00,104.635,104.64,104.625,104.63,41700000.0
2008-05-15 21:39:00,104.63,104.64,104.625,104.635,26400000.0
2008-05-15 21:40:00,104.635,104.66,104.635,104.65,18000000.0
2008-05-15 21:41:00,104.65,104.685,104.65,104.685,27100000.0
2008-05-15 21:42:00,104.685,104.7,104.67,104.675,32800000.0
2008-05-15 21:43:00,104.675,104.68,104.665,104.68,12700000.0
2008-05-15 21:44:00,104.69,104.69,104.67,104.67,22900000.0
2008-05-15 21:45:00,104.67,104.68,104.67,104.68,13900000.0
2008-05-15 21:46:00,104.67,104.68,104.67,104.68,16000000.0
2008-05-15 21:47:00,104.68,104.68,104.675,104.675,400000.0
2008-05-15 21:48:00,104.675,104.68,104.665,104.665,12200000.0
2008-05-15 21:49:00,104.665,104.675,104.64,104.645,46600000.0
2008-05-15 21:50:00,104.64,104.665,104.64,104.66,37600000.0
2008-05-15 21:51:00,104.66,104.66,104.65,104.65,12500000.0
2008-05-15 21:52:00,104.65,104.655,104.64,104.65,35900000.0
2008-05-15 21:53:00,104.655,104.665,104.65,104.655,7200000.0
2008-05-15 21:54:00,104.65,104.65,104.645,104.65,8100000.0
2008-05-15 21:55:00,104.645,104.65,104.63,104.63,6800000.0
2008-05-15 21:56:00,104.635,104.635,104.61,104.61,6600000.0
2008-05-15 21:57:00,104.615,104.625,104.61,104.615,24200000.0
2008-05-15 21:58:00,104.615,104.62,104.605,104.605,24100000.0
2008-05-15 21:59:00,104.61,104.61,104.59,104.605,20900000.0
2008-05-15 22:00:00,104.605,104.61,104.59,104.605,41200000.0
2008-05-15 22:01:00,104.61,104.615,104.6,104.615,1400000.0
2008-05-15 22:02:00,104.605,104.615,104.605,104.615,4300000.0
2008-05-15 22:03:00,104.615,104.62,104.6,104.61,36400000.0
2008-05-15 22:04:00,104.615,104.63,104.61,104.63,14500000.0
2008-05-15 22:05:00,104.63,104.64,104.62,104.63,20100000.0
2008-05-15 22:06:00,104.635,104.64,104.63,104.63,9800000.0
2008-05-15 22:07:00,104.64,104.65,104.635,104.64,14000000.0
2008-05-15 22:08:00,104.65,104.65,104.615,104.62,45400000.0
2008-05-15 22:09:00,104.62,104.63,104.615,104.62,8550000.0
2008-05-15 22:10:00,104.625,104.65,104.615,104.65,19600000.0
2008-05-15 22:11:00,104.65,104.67,104.65,104.67,9700000.0
2008-05-15 22:12:00,104.67,104.68,104.67,104.68,4100000.0
2008-05-15 22:13:00,104.68,104.68,104.67,104.68,15600000.0
2008-05-15 22:14:00,104.685,104.69,104.68,104.685,15600000.0
2008-05-15 22:15:00,104.68,104.69,104.68,104.68,7700000.0
2008-05-15 22:16:00,104.685,104.69,104.68,104.68,5700000.0
2008-05-15 22:17:00,104.68,104.68,104.68,104.68,1100000.0
2008-05-15 22:18:00,104.68,104.7,104.68,104.69,7400000.0
2008-05-15 22:19:00,104.695,104.705,104.695,104.7,5800000.0
2008-05-15 22:20:00,104.7,104.705,104.7,104.705,1600000.0
2008-05-15 22:21:00,104.7,104.72,104.7,104.72,3800000.0
2008-05-15 22:22:00,104.72,104.73,104.715,104.72,7500000.0
2008-05-15 22:23:00,104.72,104.72,104.715,104.715,5200000.0
2008-05-15 22:24:00,104.715,104.715,104.715,104.715,400000.0
2008-05-15 22:25:00,104.71,104.71,104.71,104.71,78600000.0
2008-05-15 22:26:00,104.705,104.71,104.705,104.71,7600000.0
2008-05-15 22:27:00,104.71,104.72,104.71,104.72,23500000.0
2008-05-15 22:28:00,104.73,104.73,104.725,104.725,39900000.0
2008-05-15 22:29:00,104.72,104.72,104.72,104.72,61400000.0
2008-05-15 22:30:00,104.72,104.73,104.72,104.725,49400000.0
2008-05-15 22:31:00,104.725,104.775,104.725,104.77,75200000.0
2008-05-15 22:32:00,104.77,104.785,104.77,104.78,83700000.0
2008-05-15 22:33:00,104.78,104.795,104.75,104.765,222700000.0
2008-05-15 22:34:00,104.76,104.775,104.75,104.76,168200001.0
2008-05-15 22:35:00,104.755,104.755,104.75,104.75,47300000.0
2008-05-15 22:36:00,104.75,104.75,104.75,104.75,17900000.0
2008-05-15 22:37:00,104.75,104.75,104.705,104.725,190199999.0
2008-05-15 22:38:00,104.725,104.74,104.72,104.735,421300004.0
2008-05-15 22:39:00,104.73,104.745,104.725,104.745,271100001.0
2008-05-15 22:40:00,104.745,104.76,104.745,104.76,37700000.0
2008-05-15 22:41:00,104.755,104.765,104.755,104.765,7500000.0
2008-05-15 22:42:00,104.76,104.765,104.755,104.76,12900000.0
2008-05-15 22:43:00,104.755,104.76,104.755,104.755,2000000.0
2008-05-15 22:44:00,104.75,104.75,104.735,104.745,248800001.0
2008-05-15 22:45:00,104.75,104.76,104.745,104.75,293200000.0
2008-05-15 22:46:00,104.75,104.76,104.75,104.76,443800000.0
2008-05-15 22:48:00,104.76,104.76,104.75,104.76,73599998.0
2008-05-15 22:49:00,104.76,104.76,104.76,104.76,113900000.0
2008-05-15 22:50:00,104.76,104.76,104.74,104.755,345899999.0
2008-05-15 22:51:00,104.76,104.76,104.76,104.76,75600000.0
2008-05-15 22:52:00,104.76,104.76,104.76,104.76,85300000.0
2008-05-15 22:53:00,104.76,104.76,104.75,104.75,68500000.0
2008-05-15 22:54:00,104.755,104.76,104.75,104.76,132099999.0
2008-05-15 22:56:00,104.76,104.76,104.76,104.76,1000000.0
2008-05-15 22:57:00,104.76,104.76,104.745,104.745,6500000.0
2008-05-15 22:58:00,104.745,104.75,104.745,104.745,4000000.0
2008-05-15 22:59:00,104.745,104.75,104.725,104.725,26400000.0
2008-05-15 23:00:00,104.725,104.73,104.72,104.72,19700000.0
2008-05-15 23:01:00,104.72,104.72,104.72,104.72,12000000.0
2008-05-15 23:02:00,104.72,104.73,104.615,104.7,139900000.0
2008-05-15 23:03:00,104.7,104.71,104.7,104.71,37500000.0
2008-05-15 23:04:00,104.71,104.72,104.7,104.7,149900000.0
2008-05-15 23:05:00,104.7,104.7,104.68,104.68,57300000.0
2008-05-15 23:06:00,104.68,104.68,104.635,104.635,64900000.0
2008-05-15 23:07:00,104.635,104.64,104.62,104.62,451600010.0
2008-05-15 23:08:00,104.62,104.62,104.57,104.62,260500000.0
2008-05-15 23:09:00,104.62,104.62,104.62,104.62,147500000.0
2008-05-15 23:10:00,104.62,104.62,104.6,104.62,305000000.0
2008-05-15 23:11:00,104.62,104.63,104.62,104.63,148400000.0
2008-05-15 23:12:00,104.635,104.65,104.63,104.65,181700000.0
2008-05-15 23:13:00,104.65,104.66,104.64,104.65,62000000.0
2008-05-15 23:14:00,104.65,104.65,104.64,104.64,20000000.0
2008-05-15 23:15:00,104.66,104.66,104.66,104.66,4000000.0
2008-05-15 23:16:00,104.66,104.66,104.66,104.66,13100000.0
2008-05-15 23:17:00,104.66,104.67,104.66,104.67,49300000.0
2008-05-15 23:18:00,104.67,104.67,104.66,104.66,45100000.0
2008-05-15 23:19:00,104.66,104.67,104.66,104.66,24200000.0
2008-05-15 23:20:00,104.66,104.66,104.66,104.66,8100000.0
2008-05-15 23:21:00,104.66,104.66,104.66,104.66,60000000.0
2008-05-15 23:22:00,104.66,104.67,104.66,104.67,40200000.0
2008-05-15 23:23:00,104.665,104.68,104.66,104.68,53200000.0
2008-05-15 23:24:00,104.68,104.72,104.68,104.71,346799999.0
2008-05-15 23:25:00,104.71,104.71,104.71,104.71,24000000.0
2008-05-15 23:26:00,104.71,104.74,104.71,104.71,64700000.0
2008-05-15 23:27:00,104.72,104.74,104.66,104.74,185000000.0
2008-05-15 23:28:00,104.72,104.72,104.66,104.71,224700000.0
2008-05-15 23:29:00,104.72,104.72,104.7,104.7,64200000.0
2008-05-15 23:30:00,104.69,104.7,104.69,104.7,37800000.0
2008-05-15 23:31:00,104.69,104.7,104.69,104.7,4200000.0
2008-05-15 23:32:00,104.7,104.71,104.7,104.71,68500000.0
2008-05-15 23:33:00,104.71,104.71,104.7,104.7,28000000.0
2008-05-15 23:34:00,104.7,104.7,104.7,104.7,12000000.0
2008-05-15 23:35:00,104.7,104.7,104.7,104.7,20000000.0
2008-05-15 23:36:00,104.7,104.7,104.7,104.7,48000000.0
2008-05-15 23:37:00,104.7,104.7,104.67,104.7,55000000.0
2008-05-15 23:38:00,104.7,104.7,104.67,104.69,42900000.0
2008-05-15 23:39:00,104.7,104.7,104.69,104.69,22500000.0
2008-05-15 23:40:00,104.69,104.7,104.69,104.7,139500000.0
2008-05-15 23:42:00,104.69,104.7,104.685,104.69,279999999.0
2008-05-15 23:43:00,104.69,104.69,104.675,104.675,112600000.0
2008-05-15 23:44:00,104.675,104.7,104.675,104.68,304300000.0
2008-05-15 23:45:00,104.685,104.7,104.68,104.69,265400000.0
2008-05-15 23:46:00,104.69,104.69,104.69,104.69,32400000.0
2008-05-15 23:47:00,104.69,104.69,104.69,104.69,8200000.0
2008-05-15 23:48:00,104.69,104.7,104.69,104.7,84000000.0
2008-05-15 23:49:00,104.7,104.71,104.7,104.71,62000000.0
2008-05-15 23:50:00,104.71,104.71,104.7,104.71,70000000.0
2008-05-15 23:51:00,104.71,104.71,104.69,104.69,38500000.0
2008-05-15 23:53:00,104.69,104.69,104.69,104.69,17400000.0
2008-05-15 23:54:00,104.69,104.69,104.69,104.69,17800000.0
2008-05-15 23:56:00,104.69,104.705,104.69,104.69,166300000.0
2008-05-15 23:57:00,104.69,104.69,104.69,104.69,63100000.0
2008-05-15 23:58:00,104.69,104.7,104.69,104.69,126000000.0
2008-05-15 23:59:00,104.69,104.7,104.68,104.68,189500000.0
2008-05-16 00:00:00,104.68,104.7,104.68,104.685,187800000.0
2008-05-16 00:01:00,104.69,104.69,104.69,104.69,28000000.0
2008-05-16 00:02:00,104.69,104.71,104.69,104.69,190600000.0
2008-05-16 00:03:00,104.69,104.71,104.69,104.71,76500000.0
2008-05-16 00:04:00,104.71,104.71,104.69,104.71,177000000.0
2008-05-16 00:07:00,104.71,104.74,104.71,104.74,28500000.0
2008-05-16 00:08:00,104.74,104.74,104.74,104.74,52000000.0
2008-05-16 00:09:00,104.74,104.74,104.74,104.74,124000000.0
2008-05-16 00:11:00,104.74,104.74,104.74,104.74,24000000.0
2008-05-16 00:12:00,104.735,104.75,104.735,104.74,69100000.0
2008-05-16 00:13:00,104.74,104.74,104.74,104.74,52000000.0
2008-05-16 00:14:00,104.745,104.76,104.745,104.75,242100000.0
2008-05-16 00:15:00,104.755,104.76,104.75,104.75,98800000.0
2008-05-16 00:16:00,104.75,104.75,104.75,104.75,46400000.0
2008-05-16 00:17:00,104.75,104.75,104.74,104.74,58000000.0
2008-05-16 00:18:00,104.745,104.76,104.745,104.75,118100000.0
2008-05-16 00:19:00,104.75,104.75,104.75,104.75,8700000.0
2008-05-16 00:20:00,104.75,104.75,104.75,104.75,80400001.0
2008-05-16 00:21:00,104.755,104.76,104.755,104.76,25400000.0
2008-05-16 00:22:00,104.78,104.8,104.78,104.78,269300000.0
2008-05-16 00:23:00,104.78,104.8,104.78,104.785,500900000.0
2008-05-16 00:24:00,104.78,104.8,104.78,104.8,172400000.0
2008-05-16 00:25:00,104.8,104.8,104.765,104.78,359000000.0
2008-05-16 00:26:00,104.78,104.8,104.78,104.8,146300000.0
2008-05-16 00:27:00,104.8,104.8,104.76,104.785,468500002.0
2008-05-16 00:28:00,104.79,104.805,104.79,104.8,241000000.0
2008-05-16 00:29:00,104.8,104.82,104.8,104.82,173700000.0
2008-05-16 00:30:00,104.82,104.83,104.81,104.81,310800000.0
2008-05-16 00:31:00,104.81,104.82,104.81,104.82,153400000.0
2008-05-16 00:32:00,104.82,104.82,104.81,104.81,305800000.0
2008-05-16 00:33:00,104.81,104.81,104.81,104.81,111300000.0
2008-05-16 00:34:00,104.81,104.81,104.79,104.81,317000000.0
2008-05-16 00:35:00,104.81,104.81,104.81,104.81,34700000.0
2008-05-16 00:36:00,104.81,104.81,104.81,104.81,8200000.0
2008-05-16 00:37:00,104.81,104.81,104.8,104.8,111300000.0
2008-05-16 00:38:00,104.8,104.8,104.8,104.8,55100000.0
2008-05-16 00:39:00,104.8,104.8,104.785,104.795,74400000.0
2008-05-16 00:41:00,104.795,104.795,104.79,104.79,84200000.0
2008-05-16 00:42:00,104.795,104.795,104.79,104.79,9200000.0
2008-05-16 00:43:00,104.79,104.79,104.785,104.785,8800000.0
2008-05-16 00:44:00,104.78,104.785,104.78,104.78,65300000.0
2008-05-16 00:45:00,104.785,104.805,104.78,104.8,456200011.0
2008-05-16 00:46:00,104.8,104.8,104.795,104.795,215500002.0
2008-05-16 00:47:00,104.8,104.8,104.795,104.795,133900002.0
2008-05-16 00:48:00,104.79,104.8,104.79,104.8,508099994.0
2008-05-16 00:49:00,104.8,104.82,104.8,104.82,521700005.0
2008-05-16 00:50:00,104.82,104.82,104.805,104.805,132900003.0
2008-05-16 00:51:00,104.805,104.805,104.8,104.805,126100000.0
2008-05-16 00:52:00,104.805,104.82,104.79,104.805,397999997.0
2008-05-16 00:53:00,104.805,104.81,104.79,104.81,507000005.0
2008-05-16 00:54:00,104.81,104.81,104.8,104.8,227999999.0
2008-05-16 00:56:00,104.8,104.805,104.8,104.8,214699995.0
2008-05-16 00:57:00,104.8,104.8,104.8,104.8,57899997.0
2008-05-16 00:58:00,104.8,104.8,104.8,104.8,19299999.0
2008-05-16 00:59:00,104.8,104.805,104.8,104.8,338399999.0
2008-05-16 01:00:00,104.8,104.805,104.8,104.805,75000000.0
2008-05-16 01:01:00,104.8,104.8,104.8,104.8,174999997.0
2008-05-16 01:02:00,104.8,104.8,104.8,104.8,191000000.0
2008-05-16 01:03:00,104.8,104.8,104.8,104.8,293299998.0
2008-05-16 01:04:00,104.8,104.8,104.8,104.8,268199996.0
2008-05-16 01:05:00,104.8,104.82,104.79,104.795,774300007.0
2008-05-16 01:06:00,104.795,104.8,104.79,104.8,375600007.0
2008-05-16 01:07:00,104.8,104.8,104.79,104.79,266400004.0
2008-05-16 01:08:00,104.79,104.8,104.785,104.79,253000001.0
2008-05-16 01:09:00,104.79,104.79,104.79,104.79,128000001.0
2008-05-16 01:10:00,104.79,104.8,104.78,104.78,265200001.0
2008-05-16 01:11:00,104.78,104.79,104.78,104.79,147600000.0
2008-05-16 01:12:00,104.79,104.79,104.78,104.78,22099999.0
2008-05-16 01:13:00,104.78,104.785,104.78,104.78,790899998.0
2008-05-16 01:14:00,104.78,104.845,104.78,104.825,896299986.0
2008-05-16 01:15:00,104.825,104.845,104.805,104.845,1928499996.0
2008-05-16 01:16:00,104.845,104.85,104.845,104.845,386100004.0
2008-05-16 01:17:00,104.845,104.88,104.835,104.835,1549899998.0
2008-05-16 01:18:00,104.835,104.875,104.835,104.86,1005700004.0
2008-05-16 01:19:00,104.855,104.88,104.855,104.86,212999999.0
2008-05-16 01:20:00,104.865,104.865,104.855,104.86,101900002.0
2008-05-16 01:21:00,104.86,104.86,104.86,104.86,40100000.0
2008-05-16 01:22:00,104.86,104.86,104.83,104.855,223699998.0
2008-05-16 01:23:00,104.86,104.86,104.85,104.85,113400000.0
2008-05-16 01:24:00,104.855,104.855,104.845,104.845,209800001.0
2008-05-16 01:25:00,104.845,104.85,104.835,104.835,329699997.0
2008-05-16 01:26:00,104.835,104.835,104.805,104.825,1310700016.0
2008-05-16 01:27:00,104.82,104.825,104.82,104.82,173700002.0
2008-05-16 01:28:00,104.82,104.82,104.81,104.82,631600007.0
2008-05-16 01:29:00,104.82,104.82,104.8,104.81,666200013.0
2008-05-16 01:30:00,104.81,104.82,104.81,104.82,309600007.0
2008-05-16 01:31:00,104.82,104.82,104.82,104.82,615000006.0
2008-05-16 01:32:00,104.82,104.82,104.82,104.82,221000000.0
2008-05-16 01:33:00,104.82,104.84,104.82,104.83,719300007.0
2008-05-16 01:34:00,104.83,104.85,104.825,104.83,877200000.0
2008-05-16 01:35:00,104.84,104.85,104.83,104.845,933100003.0
2008-05-16 01:36:00,104.85,104.85,104.845,104.845,221600004.0
2008-05-16 01:37:00,104.845,104.87,104.845,104.865,1044899997.0
2008-05-16 01:38:00,104.865,104.87,104.845,104.865,1058300010.0
2008-05-16 01:39:00,104.87,104.88,104.865,104.865,43100000.0
2008-05-16 01:40:00,104.87,104.87,104.865,104.865,41700000.0
2008-05-16 01:41:00,104.87,104.88,104.865,104.865,261900002.0
2008-05-16 01:42:00,104.865,104.88,104.86,104.86,101599998.0
2008-05-16 01:43:00,104.86,104.86,104.845,104.845,300500001.0
2008-05-16 01:44:00,104.85,104.85,104.835,104.835,130200001.0
2008-05-16 01:45:00,104.85,104.85,104.825,104.83,327800002.0
2008-05-16 01:46:00,104.835,104.88,104.835,104.88,1044199997.0
2008-05-16 01:47:00,104.88,104.895,104.875,104.88,989400000.0
2008-05-16 01:48:00,104.88,104.89,104.865,104.865,786799992.0
2008-05-16 01:49:00,104.865,104.89,104.85,104.85,696000002.0
2008-05-16 01:50:00,104.85,104.92,104.79,104.82,1430749999.0
2008-05-16 01:51:00,104.82,104.84,104.81,104.83,655199995.0
2008-05-16 01:52:00,104.83,104.83,104.77,104.77,1584799990.0
2008-05-16 01:53:00,104.77,104.77,104.755,104.76,573499998.0
2008-05-16 01:54:00,104.76,104.785,104.76,104.76,762499998.0
2008-05-16 01:55:00,104.76,104.765,104.75,104.755,492100004.0
2008-05-16 01:56:00,104.76,104.76,104.72,104.72,1181199992.0
2008-05-16 01:57:00,104.72,104.72,104.69,104.71,1081699999.0
2008-05-16 01:58:00,104.71,104.72,104.71,104.72,425800004.0
2008-05-16 01:59:00,104.72,104.73,104.72,104.72,226199997.0
2008-05-16 02:00:00,104.725,104.73,104.71,104.725,709299991.0
2008-05-16 02:01:00,104.725,104.73,104.72,104.73,244200001.0
2008-05-16 02:02:00,104.73,104.74,104.72,104.73,751499994.0
2008-05-16 02:03:00,104.735,104.76,104.73,104.76,977499998.0
2008-05-16 02:04:00,104.76,104.775,104.76,104.77,731899998.0
2008-05-16 02:05:00,104.77,104.78,104.77,104.78,578599999.0
2008-05-16 02:06:00,104.78,104.785,104.77,104.78,860999994.0
2008-05-16 02:07:00,104.78,104.78,104.74,104.74,722099988.0
2008-05-16 02:08:00,104.74,104.74,104.7,104.73,1409899994.0
2008-05-16 02:09:00,104.73,104.76,104.73,104.76,1096400007.0
2008-05-16 02:10:00,104.76,104.76,104.715,104.72,2105099994.0
2008-05-16 02:11:00,104.72,104.725,104.71,104.72,1126399994.0
2008-05-16 02:12:00,104.72,104.73,104.71,104.73,1689900005.0
2008-05-16 02:13:00,104.73,104.74,104.715,104.72,1523199970.0
2008-05-16 02:14:00,104.72,104.72,104.7,104.7,612099997.0
2008-05-16 02:15:00,104.7,104.71,104.7,104.71,2065299985.0
2008-05-16 02:16:00,104.71,104.71,104.7,104.7,810199999.0
2008-05-16 02:17:00,104.7,104.7,104.66,104.66,1384200005.0
2008-05-16 02:18:00,104.66,104.68,104.65,104.68,1113900004.0
2008-05-16 02:19:00,104.68,104.68,104.67,104.68,284100001.0
2008-05-16 02:20:00,104.69,104.69,104.67,104.68,1069100000.0
2008-05-16 02:21:00,104.68,104.7,104.68,104.7,834699998.0
2008-05-16 02:22:00,104.7,104.7,104.68,104.69,290600005.0
2008-05-16 02:23:00,104.7,104.7,104.67,104.68,321900001.0
2008-05-16 02:24:00,104.68,104.7,104.68,104.7,1021799998.0
2008-05-16 02:25:00,104.7,104.7,104.67,104.68,1451299999.0
2008-05-16 02:26:00,104.68,104.7,104.67,104.675,1597900014.0
2008-05-16 02:27:00,104.675,104.69,104.675,104.69,524999996.0
2008-05-16 02:28:00,104.69,104.7,104.685,104.685,60600000.0
2008-05-16 02:29:00,104.685,104.7,104.68,104.7,694400009.0
2008-05-16 02:30:00,104.7,104.71,104.7,104.7,926800006.0
2008-05-16 02:31:00,104.7,104.7,104.68,104.68,669000008.0
2008-05-16 02:32:00,104.68,104.68,104.67,104.67,724499998.0
2008-05-16 02:33:00,104.67,104.68,104.63,104.64,1380500004.0
2008-05-16 02:34:00,104.64,104.65,104.64,104.64,616800001.0
2008-05-16 02:35:00,104.64,104.66,104.64,104.65,1009300000.0
2008-05-16 02:36:00,104.66,104.67,104.64,104.64,1166099998.0
2008-05-16 02:37:00,104.64,104.66,104.64,104.64,988299990.0
2008-05-16 02:38:00,104.64,104.66,104.64,104.65,931799996.0
2008-05-16 02:39:00,104.655,104.67,104.65,104.65,327000000.0
2008-05-16 02:40:00,104.65,104.67,104.65,104.67,297399996.0
2008-05-16 02:41:00,104.67,104.67,104.66,104.66,646100002.0
2008-05-16 02:42:00,104.66,104.68,104.65,104.66,421199999.0
2008-05-16 02:43:00,104.66,104.66,104.64,104.64,852500000.0
2008-05-16 02:44:00,104.64,104.65,104.64,104.65,563100001.0
2008-05-16 02:45:00,104.65,104.67,104.65,104.67,257899997.0
2008-05-16 02:46:00,104.67,104.68,104.66,104.68,337100000.0
2008-05-16 02:47:00,104.68,104.71,104.68,104.71,1256999995.0
2008-05-16 02:48:00,104.71,104.71,104.685,104.7,1248900000.0
2008-05-16 02:49:00,104.7,104.71,104.69,104.7,1089700001.0
2008-05-16 02:50:00,104.72,104.72,104.705,104.72,412799993.0
2008-05-16 02:51:00,104.72,104.72,104.72,104.72,627600002.0
2008-05-16 02:52:00,104.72,104.72,104.7,104.71,400899998.0
2008-05-16 02:53:00,104.715,104.73,104.71,104.73,859099996.0
2008-05-16 02:54:00,104.73,104.74,104.73,104.74,657700002.0
2008-05-16 02:55:00,104.74,104.74,104.72,104.73,830499999.0
2008-05-16 02:56:00,104.73,104.74,104.72,104.73,793200011.0
2008-05-16 02:57:00,104.73,104.76,104.73,104.76,904899995.0
2008-05-16 02:58:00,104.76,104.78,104.75,104.75,1931799980.0
2008-05-16 02:59:00,104.75,104.76,104.75,104.75,1135300005.0
2008-05-16 03:00:00,104.75,104.75,104.74,104.75,255100000.0
2008-05-16 03:01:00,104.75,104.76,104.73,104.73,553900002.0
2008-05-16 03:02:00,104.73,104.75,104.73,104.74,936900004.0
2008-05-16 03:03:00,104.74,104.74,104.73,104.74,276700001.0
2008-05-16 03:04:00,104.74,104.74,104.72,104.72,241899999.0
2008-05-16 03:05:00,104.73,104.73,104.72,104.72,511699999.0
2008-05-16 03:06:00,104.72,104.73,104.69,104.69,1960700008.0
2008-05-16 03:07:00,104.69,104.7,104.655,104.66,1627200003.0
2008-05-16 03:08:00,104.66,104.67,104.65,104.66,1587399997.0
2008-05-16 03:09:00,104.65,104.66,104.63,104.65,1670999997.0
2008-05-16 03:10:00,104.65,104.67,104.64,104.65,985499990.0
2008-05-16 03:11:00,104.65,104.66,104.64,104.65,827500008.0
2008-05-16 03:12:00,104.65,104.655,104.64,104.64,832699985.0
2008-05-16 03:13:00,104.64,104.64,104.6,104.62,1480199991.0
2008-05-16 03:14:00,104.62,104.64,104.61,104.64,588000005.0
2008-05-16 03:15:00,104.64,104.65,104.62,104.65,1784600006.0
2008-05-16 03:16:00,104.65,104.67,104.65,104.66,1245199989.0
2008-05-16 03:17:00,104.66,104.66,104.64,104.64,633800000.0
2008-05-16 03:18:00,104.64,104.66,104.64,104.65,497100001.0
2008-05-16 03:19:00,104.65,104.65,104.62,104.63,1748900004.0
2008-05-16 03:20:00,104.63,104.64,104.63,104.63,961999997.0
2008-05-16 03:21:00,104.63,104.65,104.63,104.65,421199991.0
2008-05-16 03:22:00,104.65,104.65,104.635,104.64,500799998.0
2008-05-16 03:23:00,104.64,104.66,104.64,104.65,612799999.0
2008-05-16 03:24:00,104.65,104.67,104.65,104.67,1195100003.0
2008-05-16 03:25:00,104.67,104.68,104.67,104.68,293500001.0
2008-05-16 03:26:00,104.68,104.69,104.67,104.67,692699993.0
2008-05-16 03:27:00,104.67,104.68,104.665,104.67,451999998.0
2008-05-16 03:28:00,104.675,104.69,104.665,104.68,1102199999.0
2008-05-16 03:29:00,104.68,104.69,104.68,104.68,364200003.0
2008-05-16 03:30:00,104.68,104.69,104.68,104.68,673399990.0
2008-05-16 03:31:00,104.68,104.69,104.68,104.69,583399998.0
2008-05-16 03:32:00,104.69,104.69,104.69,104.69,8800000.0
2008-05-16 03:33:00,104.69,104.69,104.68,104.68,30300000.0
2008-05-16 03:34:00,104.68,104.71,104.68,104.71,605900000.0
2008-05-16 03:35:00,104.71,104.71,104.7,104.7,873199999.0
2008-05-16 03:36:00,104.7,104.7,104.69,104.69,167099998.0
2008-05-16 03:37:00,104.69,104.69,104.66,104.67,563999999.0
2008-05-16 03:38:00,104.67,104.68,104.665,104.665,201299991.0
2008-05-16 03:39:00,104.665,104.68,104.66,104.665,68099997.0
2008-05-16 03:40:00,104.665,104.67,104.66,104.67,708200005.0
2008-05-16 03:41:00,104.67,104.68,104.665,104.67,788800005.0
2008-05-16 03:42:00,104.67,104.67,104.66,104.66,1220899996.0
2008-05-16 03:43:00,104.66,104.67,104.66,104.67,397899994.0
2008-05-16 03:44:00,104.67,104.68,104.67,104.68,451899995.0
2008-05-16 03:45:00,104.68,104.68,104.68,104.68,133099999.0
2008-05-16 03:46:00,104.68,104.705,104.68,104.69,385900001.0
2008-05-16 03:47:00,104.69,104.7,104.675,104.675,836600002.0
2008-05-16 03:48:00,104.68,104.7,104.68,104.7,378400001.0
2008-05-16 03:49:00,104.7,104.71,104.7,104.7,341000005.0
2008-05-16 03:50:00,104.7,104.71,104.7,104.71,237999999.0
2008-05-16 03:51:00,104.71,104.72,104.7,104.72,708300001.0
2008-05-16 03:52:00,104.72,104.72,104.705,104.71,808800000.0
2008-05-16 03:53:00,104.715,104.73,104.715,104.72,666899999.0
2008-05-16 03:54:00,104.72,104.73,104.72,104.73,909599997.0
2008-05-16 03:55:00,104.73,104.73,104.72,104.72,827099986.0
2008-05-16 03:56:00,104.72,104.72,104.72,104.72,66800000.0
2008-05-16 03:57:00,104.72,104.72,104.71,104.71,846800001.0
2008-05-16 03:58:00,104.71,104.73,104.71,104.72,1210400003.0
2008-05-16 03:59:00,104.72,104.72,104.71,104.72,1350000011.0
2008-05-16 04:00:00,104.72,104.73,104.71,104.73,1668399984.0
2008-05-16 04:01:00,104.73,104.73,104.72,104.72,570700003.0
2008-05-16 04:02:00,104.72,104.73,104.72,104.73,706200005.0
2008-05-16 04:03:00,104.73,104.74,104.72,104.73,1250199985.0
2008-05-16 04:04:00,104.73,104.73,104.71,104.72,673899992.0
2008-05-16 04:05:00,104.72,104.73,104.72,104.73,120599999.0
2008-05-16 04:06:00,104.73,104.73,104.73,104.73,455200004.0
2008-05-16 04:07:00,104.73,104.73,104.71,104.72,373200000.0
2008-05-16 04:08:00,104.72,104.72,104.71,104.71,1160599999.0
2008-05-16 04:09:00,104.72,104.73,104.71,104.73,607599994.0
2008-05-16 04:10:00,104.73,104.74,104.73,104.74,607599994.0
2008-05-16 04:11:00,104.74,104.74,104.72,104.73,362999999.0
2008-05-16 04:12:00,104.73,104.73,104.72,104.73,354799997.0
2008-05-16 04:13:00,104.73,104.73,104.72,104.72,155500000.0
2008-05-16 04:14:00,104.72,104.72,104.72,104.72,71200000.0
2008-05-16 04:15:00,104.72,104.72,104.67,104.67,944099999.0
2008-05-16 04:16:00,104.67,104.69,104.67,104.69,1436699993.0
2008-05-16 04:17:00,104.69,104.7,104.68,104.7,1312400008.0
2008-05-16 04:18:00,104.7,104.7,104.68,104.68,585599992.0
2008-05-16 04:19:00,104.68,104.7,104.68,104.69,784700003.0
2008-05-16 04:20:00,104.69,104.69,104.68,104.69,483999998.0
2008-05-16 04:21:00,104.69,104.69,104.69,104.69,144000000.0
2008-05-16 04:22:00,104.69,104.69,104.69,104.69,50300000.0
2008-05-16 04:23:00,104.69,104.69,104.69,104.69,123999999.0
2008-05-16 04:24:00,104.69,104.69,104.68,104.68,433299997.0
2008-05-16 04:25:00,104.68,104.69,104.68,104.68,522299997.0
2008-05-16 04:26:00,104.69,104.69,104.68,104.68,367700003.0
2008-05-16 04:27:00,104.68,104.685,104.68,104.685,131600002.0
2008-05-16 04:28:00,104.685,104.69,104.68,104.68,610099995.0
2008-05-16 04:29:00,104.68,104.69,104.68,104.68,381899999.0
2008-05-16 04:30:00,104.68,104.68,104.68,104.68,766399976.0
2008-05-16 04:31:00,104.68,104.69,104.68,104.69,616399991.0
2008-05-16 04:32:00,104.685,104.69,104.675,104.69,434200003.0
2008-05-16 04:33:00,104.69,104.69,104.68,104.69,490200000.0
2008-05-16 04:34:00,104.69,104.69,104.68,104.68,483100001.0
2008-05-16 04:35:00,104.68,104.69,104.68,104.69,525699997.0
2008-05-16 04:36:00,104.69,104.69,104.68,104.69,806199981.0
2008-05-16 04:37:00,104.69,104.7,104.675,104.69,1004799992.0
2008-05-16 04:38:00,104.69,104.69,104.66,104.67,1064800001.0
2008-05-16 04:39:00,104.67,104.67,104.65,104.65,1375699996.0
2008-05-16 04:40:00,104.65,104.66,104.65,104.65,374699999.0
2008-05-16 04:41:00,104.65,104.66,104.65,104.65,427500001.0
2008-05-16 04:42:00,104.65,104.66,104.65,104.65,698899999.0
2008-05-16 04:43:00,104.65,104.65,104.65,104.65,743400003.0
2008-05-16 04:44:00,104.65,104.67,104.65,104.67,404700001.0
2008-05-16 04:45:00,104.67,104.67,104.67,104.67,17600000.0
2008-05-16 04:47:00,104.67,104.71,104.67,104.68,1146099997.0
2008-05-16 04:48:00,104.68,104.68,104.665,104.665,395200001.0
2008-05-16 04:49:00,104.67,104.68,104.67,104.675,584900000.0
2008-05-16 04:50:00,104.67,104.67,104.67,104.67,78400001.0
2008-05-16 04:51:00,104.67,104.67,104.66,104.67,136899999.0
2008-05-16 04:52:00,104.67,104.67,104.67,104.67,14400000.0
2008-05-16 04:53:00,104.665,104.665,104.65,104.66,432800000.0
2008-05-16 04:54:00,104.66,104.66,104.65,104.65,374200000.0
2008-05-16 04:55:00,104.66,104.66,104.65,104.65,299199998.0
2008-05-16 04:56:00,104.65,104.66,104.65,104.65,735699995.0
2008-05-16 04:57:00,104.65,104.65,104.65,104.65,322999997.0
2008-05-16 04:58:00,104.65,104.66,104.65,104.66,226199998.0
2008-05-16 04:59:00,104.66,104.66,104.66,104.66,269600001.0
2008-05-16 05:00:00,104.66,104.66,104.65,104.66,458000002.0
2008-05-16 05:01:00,104.66,104.66,104.66,104.66,67199997.0
2008-05-16 05:02:00,104.66,104.67,104.66,104.66,686099990.0
2008-05-16 05:03:00,104.66,104.66,104.66,104.66,162999996.0
2008-05-16 05:04:00,104.66,104.66,104.66,104.66,173599998.0
2008-05-16 05:06:00,104.66,104.66,104.66,104.66,136799996.0
2008-05-16 05:07:00,104.66,104.66,104.66,104.66,243600000.0
2008-05-16 05:08:00,104.66,104.66,104.66,104.66,209000000.0
2008-05-16 05:09:00,104.66,104.67,104.66,104.66,245400000.0
2008-05-16 05:10:00,104.66,104.66,104.66,104.66,228199998.0
2008-05-16 05:11:00,104.66,104.66,104.66,104.66,227799999.0
2008-05-16 05:12:00,104.66,104.66,104.66,104.66,245599995.0
2008-05-16 05:13:00,104.66,104.67,104.66,104.67,1690599991.0
2008-05-16 05:14:00,104.67,104.68,104.67,104.68,785600000.0
2008-05-16 05:15:00,104.68,104.68,104.68,104.68,352000011.0
2008-05-16 05:16:00,104.68,104.69,104.68,104.68,587799995.0
2008-05-16 05:17:00,104.68,104.68,104.68,104.68,696800006.0
2008-05-16 05:18:00,104.68,104.68,104.67,104.68,905400001.0
2008-05-16 05:19:00,104.68,104.68,104.67,104.67,73799999.0
2008-05-16 05:20:00,104.67,104.68,104.67,104.67,584499995.0
2008-05-16 05:21:00,104.68,104.68,104.68,104.68,388800004.0
2008-05-16 05:22:00,104.68,104.68,104.68,104.68,795800000.0
2008-05-16 05:23:00,104.68,104.69,104.68,104.69,232299999.0
2008-05-16 05:24:00,104.69,104.69,104.68,104.68,703000007.0
2008-05-16 05:25:00,104.68,104.68,104.68,104.68,86399998.0
2008-05-16 05:26:00,104.68,104.68,104.68,104.68,61600000.0
2008-05-16 05:27:00,104.68,104.68,104.67,104.67,174800000.0
2008-05-16 05:28:00,104.67,104.67,104.67,104.67,8000000.0
2008-05-16 05:29:00,104.67,104.67,104.67,104.67,8000000.0
2008-05-16 05:30:00,104.665,104.67,104.66,104.665,176199999.0
2008-05-16 05:31:00,104.665,104.68,104.665,104.68,223400000.0
2008-05-16 05:32:00,104.68,104.69,104.68,104.69,339800002.0
2008-05-16 05:33:00,104.69,104.69,104.665,104.68,685400006.0
2008-05-16 05:34:00,104.68,104.68,104.675,104.68,153900000.0
2008-05-16 05:35:00,104.68,104.68,104.675,104.68,348100000.0
2008-05-16 05:36:00,104.675,104.68,104.67,104.675,129500000.0
2008-05-16 05:37:00,104.68,104.68,104.67,104.67,155300000.0
2008-05-16 05:38:00,104.67,104.67,104.665,104.67,315200001.0
2008-05-16 05:39:00,104.67,104.68,104.66,104.66,471999998.0
2008-05-16 05:40:00,104.66,104.67,104.66,104.67,211600000.0
2008-05-16 05:41:00,104.67,104.705,104.67,104.68,1651099999.0
2008-05-16 05:42:00,104.68,104.69,104.67,104.67,737799993.0
2008-05-16 05:43:00,104.67,104.68,104.67,104.68,776900000.0
2008-05-16 05:44:00,104.68,104.68,104.68,104.68,17200000.0
2008-05-16 05:45:00,104.68,104.68,104.67,104.67,543099998.0
2008-05-16 05:46:00,104.67,104.67,104.67,104.67,528300000.0
2008-05-16 05:47:00,104.67,104.68,104.67,104.68,135499999.0
2008-05-16 05:48:00,104.68,104.68,104.67,104.67,133599999.0
2008-05-16 05:49:00,104.67,104.68,104.67,104.67,42300000.0
2008-05-16 05:50:00,104.67,104.67,104.67,104.67,5400000.0
2008-05-16 05:51:00,104.67,104.67,104.67,104.67,376000000.0
2008-05-16 05:52:00,104.67,104.68,104.67,104.67,1326700012.0
2008-05-16 05:53:00,104.67,104.67,104.67,104.67,9300000.0
2008-05-16 05:54:00,104.67,104.67,104.64,104.65,459100000.0
2008-05-16 05:55:00,104.645,104.65,104.64,104.65,374900001.0
2008-05-16 05:56:00,104.65,104.66,104.64,104.66,227000002.0
2008-05-16 05:57:00,104.66,104.66,104.66,104.66,20000000.0
2008-05-16 05:58:00,104.66,104.66,104.65,104.66,370999998.0
2008-05-16 05:59:00,104.66,104.68,104.66,104.67,275000000.0
2008-05-16 06:00:00,104.67,104.68,104.66,104.68,307200000.0
2008-05-16 06:01:00,104.67,104.69,104.66,104.68,389200000.0
2008-05-16 06:02:00,104.68,104.69,104.68,104.68,266200000.0
2008-05-16 06:03:00,104.67,104.69,104.67,104.69,880500007.0
2008-05-16 06:04:00,104.68,104.68,104.67,104.68,220200002.0
2008-05-16 06:05:00,104.68,104.69,104.67,104.69,63200000.0
2008-05-16 06:06:00,104.68,104.69,104.68,104.68,1261199997.0
2008-05-16 06:07:00,104.68,104.68,104.67,104.67,419100002.0
2008-05-16 06:08:00,104.67,104.68,104.67,104.68,241299998.0
2008-05-16 06:09:00,104.68,104.68,104.68,104.68,2400000.0
2008-05-16 06:10:00,104.68,104.68,104.68,104.68,86800000.0
2008-05-16 06:11:00,104.68,104.68,104.68,104.68,63600000.0
2008-05-16 06:12:00,104.68,104.68,104.68,104.68,66000000.0
2008-05-16 06:13:00,104.68,104.68,104.68,104.68,408399999.0
2008-05-16 06:14:00,104.68,104.69,104.68,104.69,392400002.0
2008-05-16 06:15:00,104.69,104.69,104.68,104.68,323200001.0
2008-05-16 06:16:00,104.69,104.7,104.68,104.69,451399999.0
2008-05-16 06:17:00,104.69,104.7,104.68,104.685,385900000.0
2008-05-16 06:18:00,104.685,104.69,104.68,104.68,561199996.0
2008-05-16 06:19:00,104.68,104.68,104.66,104.67,489100003.0
2008-05-16 06:20:00,104.68,104.68,104.66,104.68,827100002.0
2008-05-16 06:21:00,104.68,104.68,104.66,104.66,1425999992.0
2008-05-16 06:22:00,104.66,104.67,104.66,104.67,479699999.0
2008-05-16 06:23:00,104.67,104.67,104.66,104.67,378000004.0
2008-05-16 06:24:00,104.67,104.67,104.67,104.67,226400002.0
2008-05-16 06:25:00,104.67,104.67,104.66,104.66,355900003.0
2008-05-16 06:26:00,104.66,104.66,104.66,104.66,22900000.0
2008-05-16 06:27:00,104.66,104.66,104.65,104.65,1071500002.0
2008-05-16 06:28:00,104.65,104.66,104.65,104.65,1327800004.0
2008-05-16 06:29:00,104.65,104.66,104.65,104.66,381199999.0
2008-05-16 06:30:00,104.66,104.675,104.65,104.67,893599991.0
2008-05-16 06:31:00,104.67,104.68,104.67,104.67,217600000.0
2008-05-16 06:32:00,104.67,104.68,104.67,104.68,483800001.0
2008-05-16 06:33:00,104.68,104.69,104.68,104.69,1815900003.0
2008-05-16 06:34:00,104.69,104.7,104.65,104.67,2055200003.0
2008-05-16 06:35:00,104.67,104.69,104.67,104.68,1787200010.0
2008-05-16 06:36:00,104.68,104.69,104.68,104.685,1095800003.0
2008-05-16 06:37:00,104.69,104.7,104.69,104.69,1554199993.0
2008-05-16 06:38:00,104.69,104.7,104.69,104.69,988300003.0
2008-05-16 06:39:00,104.69,104.7,104.69,104.69,1043800009.0
2008-05-16 06:40:00,104.69,104.69,104.69,104.69,43900000.0
2008-05-16 06:41:00,104.68,104.69,104.66,104.66,1460700005.0
2008-05-16 06:42:00,104.65,104.685,104.65,104.68,1460700005.0
2008-05-16 06:43:00,104.68,104.68,104.66,104.66,1426800005.0
2008-05-16 06:44:00,104.66,104.68,104.66,104.67,514000001.0
2008-05-16 06:45:00,104.67,104.68,104.665,104.67,227199999.0
2008-05-16 06:46:00,104.67,104.69,104.67,104.68,190199999.0
2008-05-16 06:47:00,104.67,104.69,104.67,104.67,685100000.0
2008-05-16 06:48:00,104.67,104.67,104.67,104.67,64800000.0
2008-05-16 06:49:00,104.67,104.68,104.665,104.67,698399992.0
2008-05-16 06:50:00,104.67,104.68,104.65,104.66,754700007.0
2008-05-16 06:51:00,104.66,104.66,104.65,104.65,262200000.0
2008-05-16 06:52:00,104.65,104.66,104.65,104.65,515200002.0
2008-05-16 06:53:00,104.65,104.65,104.64,104.64,329999998.0
2008-05-16 06:54:00,104.64,104.65,104.63,104.64,291499998.0
2008-05-16 06:55:00,104.64,104.64,104.575,104.62,1227399995.0
2008-05-16 06:56:00,104.61,104.63,104.595,104.61,1010899999.0
2008-05-16 06:57:00,104.61,104.62,104.61,104.62,237700000.0
2008-05-16 06:58:00,104.62,104.63,104.6,104.63,621899995.0
2008-05-16 06:59:00,104.63,104.63,104.6,104.62,763199992.0
2008-05-16 07:00:00,104.62,104.64,104.615,104.62,895200002.0
2008-05-16 07:01:00,104.62,104.62,104.61,104.61,1125799996.0
2008-05-16 07:02:00,104.6,104.61,104.6,104.61,749099998.0
2008-05-16 07:03:00,104.61,104.61,104.6,104.6,455899995.0
2008-05-16 07:04:00,104.6,104.61,104.6,104.61,372000000.0
2008-05-16 07:05:00,104.61,104.62,104.61,104.61,624199998.0
2008-05-16 07:06:00,104.61,104.62,104.6,104.61,915799996.0
2008-05-16 07:07:00,104.615,104.62,104.61,104.61,131899999.0
2008-05-16 07:08:00,104.615,104.62,104.61,104.61,268100000.0
2008-05-16 07:09:00,104.61,104.62,104.61,104.62,149000000.0
2008-05-16 07:10:00,104.62,104.64,104.62,104.63,944300006.0
2008-05-16 07:11:00,104.63,104.64,104.63,104.64,490600004.0
2008-05-16 07:12:00,104.64,104.64,104.63,104.64,874900013.0
2008-05-16 07:13:00,104.64,104.65,104.64,104.645,285000000.0
2008-05-16 07:14:00,104.64,104.65,104.64,104.64,1407800000.0
2008-05-16 07:15:00,104.64,104.65,104.64,104.65,736800008.0
2008-05-16 07:16:00,104.65,104.65,104.64,104.64,705799999.0
2008-05-16 07:17:00,104.64,104.67,104.64,104.66,1021300004.0
2008-05-16 07:18:00,104.66,104.67,104.645,104.66,1076899991.0
2008-05-16 07:19:00,104.66,104.67,104.65,104.66,1810599983.0
2008-05-16 07:20:00,104.66,104.67,104.65,104.65,1418999985.0
2008-05-16 07:21:00,104.65,104.665,104.65,104.665,99400000.0
2008-05-16 07:22:00,104.665,104.665,104.65,104.65,451999993.0
2008-05-16 07:23:00,104.65,104.65,104.65,104.65,287199995.0
2008-05-16 07:24:00,104.65,104.65,104.64,104.64,502600002.0
2008-05-16 07:25:00,104.64,104.65,104.64,104.65,268400000.0
2008-05-16 07:26:00,104.65,104.65,104.64,104.64,787600001.0
2008-05-16 07:27:00,104.64,104.65,104.63,104.63,1025500005.0
2008-05-16 07:28:00,104.63,104.63,104.62,104.63,1234700006.0
2008-05-16 07:29:00,104.63,104.63,104.63,104.63,1032600009.0
2008-05-16 07:30:00,104.63,104.63,104.63,104.63,119100004.0
2008-05-16 07:31:00,104.63,104.63,104.63,104.63,14000000.0
2008-05-16 07:32:00,104.63,104.63,104.62,104.63,229300000.0
2008-05-16 07:33:00,104.64,104.64,104.63,104.64,341500005.0
2008-05-16 07:34:00,104.64,104.64,104.625,104.625,822500003.0
2008-05-16 07:35:00,104.63,104.63,104.61,104.62,437200000.0
2008-05-16 07:36:00,104.62,104.62,104.61,104.62,622600000.0
2008-05-16 07:37:00,104.62,104.62,104.61,104.615,158100000.0
2008-05-16 07:38:00,104.615,104.62,104.61,104.62,223400000.0
2008-05-16 07:39:00,104.62,104.62,104.62,104.62,1595399989.0
2008-05-16 07:40:00,104.62,104.62,104.6,104.6,772500001.0
2008-05-16 07:41:00,104.6,104.6,104.58,104.59,1321199997.0
2008-05-16 07:42:00,104.59,104.6,104.59,104.59,1028699998.0
2008-05-16 07:43:00,104.59,104.6,104.59,104.59,970699988.0
2008-05-16 07:44:00,104.59,104.59,104.56,104.59,757399998.0
2008-05-16 07:45:00,104.59,104.59,104.57,104.57,1355699999.0
2008-05-16 07:46:00,104.57,104.58,104.555,104.57,2048199997.0
2008-05-16 07:47:00,104.57,104.57,104.555,104.56,517900012.0
2008-05-16 07:48:00,104.56,104.57,104.54,104.54,1132300001.0
2008-05-16 07:49:00,104.54,104.55,104.53,104.53,1117399993.0
2008-05-16 07:50:00,104.535,104.55,104.52,104.53,1471800016.0
2008-05-16 07:51:00,104.53,104.54,104.525,104.54,1357999998.0
2008-05-16 07:52:00,104.54,104.56,104.54,104.55,1053699999.0
2008-05-16 07:53:00,104.55,104.57,104.55,104.56,554399999.0
2008-05-16 07:54:00,104.56,104.6,104.56,104.59,1632799992.0
2008-05-16 07:55:00,104.59,104.6,104.57,104.58,1208599999.0
2008-05-16 07:56:00,104.58,104.6,104.58,104.59,544799997.0
2008-05-16 07:57:00,104.59,104.59,104.56,104.56,569700001.0
2008-05-16 07:58:00,104.56,104.57,104.52,104.53,229300000.0
2008-05-16 07:59:00,104.53,104.535,104.515,104.53,208800000.0
2008-05-16 08:00:00,104.53,104.57,104.53,104.56,348600003.0
2008-05-16 08:01:00,104.56,104.565,104.55,104.555,243400000.0
2008-05-16 08:02:00,104.56,104.565,104.555,104.56,126100000.0
2008-05-16 08:03:00,104.56,104.575,104.56,104.57,100200000.0
2008-05-16 08:04:00,104.575,104.58,104.57,104.58,192600000.0
2008-05-16 08:05:00,104.59,104.59,104.57,104.57,119800000.0
2008-05-16 08:06:00,104.57,104.57,104.57,104.57,23200000.0
2008-05-16 08:07:00,104.57,104.58,104.57,104.575,26700000.0
2008-05-16 08:08:00,104.57,104.58,104.55,104.56,209799999.0
2008-05-16 08:09:00,104.565,104.58,104.55,104.58,164200000.0
2008-05-16 08:10:00,104.575,104.58,104.57,104.575,129100000.0
2008-05-16 08:11:00,104.575,104.59,104.57,104.58,99700000.0
2008-05-16 08:12:00,104.58,104.6,104.58,104.59,130500000.0
2008-05-16 08:13:00,104.59,104.59,104.55,104.58,127900000.0
2008-05-16 08:14:00,104.585,104.59,104.58,104.585,42900000.0
2008-05-16 08:15:00,104.585,104.6,104.58,104.595,169400000.0
2008-05-16 08:16:00,104.59,104.6,104.59,104.59,100900000.0
2008-05-16 08:17:00,104.59,104.64,104.59,104.63,301900000.0
2008-05-16 08:18:00,104.63,104.66,104.62,104.65,169400000.0
2008-05-16 08:19:00,104.65,104.665,104.64,104.645,127100000.0
2008-05-16 08:20:00,104.645,104.65,104.63,104.63,77900000.0
2008-05-16 08:21:00,104.63,104.64,104.62,104.62,121900000.0
2008-05-16 08:22:00,104.62,104.63,104.61,104.62,185800000.0
2008-05-16 08:23:00,104.62,104.62,104.62,104.62,2000000.0
2008-05-16 08:24:00,104.62,104.62,104.61,104.61,48100000.0
2008-05-16 08:25:00,104.615,104.615,104.57,104.57,274100001.0
2008-05-16 08:26:00,104.565,104.57,104.56,104.56,108200000.0
2008-05-16 08:27:00,104.56,104.56,104.53,104.55,251400000.0
2008-05-16 08:28:00,104.555,104.57,104.55,104.57,188600001.0
2008-05-16 08:29:00,104.57,104.59,104.56,104.585,182700000.0
2008-05-16 08:30:00,104.58,104.59,104.58,104.58,91500000.0
2008-05-16 08:31:00,104.585,104.59,104.58,104.58,93900000.0
2008-05-16 08:32:00,104.58,104.59,104.57,104.59,211700000.0
2008-05-16 08:33:00,104.59,104.59,104.565,104.57,194800000.0
2008-05-16 08:34:00,104.57,104.575,104.55,104.56,292700000.0
2008-05-16 08:35:00,104.56,104.56,104.5,104.51,292100000.0
2008-05-16 08:36:00,104.505,104.515,104.49,104.5,160200000.0
2008-05-16 08:37:00,104.505,104.535,104.505,104.525,205800000.0
2008-05-16 08:38:00,104.525,104.575,104.525,104.565,300200000.0
2008-05-16 08:39:00,104.565,104.565,104.54,104.54,182100000.0
2008-05-16 08:40:00,104.54,104.54,104.53,104.54,112900000.0
2008-05-16 08:41:00,104.54,104.54,104.53,104.53,75300000.0
2008-05-16 08:42:00,104.53,104.53,104.49,104.5,145900000.0
2008-05-16 08:43:00,104.5,104.51,104.46,104.5,359500000.0
2008-05-16 08:44:00,104.505,104.51,104.49,104.5,205000000.0
2008-05-16 08:45:00,104.5,104.52,104.495,104.52,153300000.0
2008-05-16 08:46:00,104.525,104.545,104.52,104.53,127700000.0
2008-05-16 08:47:00,104.525,104.57,104.52,104.555,146800000.0
2008-05-16 08:48:00,104.555,104.57,104.54,104.54,204200000.0
2008-05-16 08:49:00,104.54,104.56,104.52,104.52,150400000.0
2008-05-16 08:50:00,104.51,104.52,104.49,104.5,272000000.0
2008-05-16 08:51:00,104.5,104.525,104.49,104.5,251300000.0
2008-05-16 08:52:00,104.495,104.54,104.49,104.51,164300000.0
2008-05-16 08:53:00,104.51,104.51,104.5,104.51,88500000.0
2008-05-16 08:54:00,104.505,104.515,104.5,104.51,83100000.0
2008-05-16 08:55:00,104.505,104.51,104.49,104.495,225600000.0
2008-05-16 08:56:00,104.495,104.515,104.49,104.49,237899999.0
2008-05-16 08:57:00,104.49,104.49,104.415,104.44,243500000.0
2008-05-16 08:58:00,104.44,104.45,104.41,104.425,326600000.0
2008-05-16 08:59:00,104.425,104.43,104.335,104.35,287100000.0
2008-05-16 09:00:00,104.35,104.39,104.35,104.38,359400000.0
2008-05-16 09:01:00,104.38,104.4,104.34,104.35,378200000.0
2008-05-16 09:02:00,104.355,104.355,104.32,104.335,276500000.0
2008-05-16 09:03:00,104.335,104.36,104.33,104.35,132800000.0
2008-05-16 09:04:00,104.35,104.355,104.315,104.32,283550000.0
2008-05-16 09:05:00,104.32,104.335,104.315,104.335,311600000.0
2008-05-16 09:06:00,104.335,104.355,104.325,104.355,297500000.0
2008-05-16 09:07:00,104.355,104.4,104.35,104.39,383400000.0
2008-05-16 09:08:00,104.39,104.41,104.375,104.41,221800000.0
2008-05-16 09:09:00,104.4,104.435,104.4,104.4,178200000.0
2008-05-16 09:10:00,104.4,104.4,104.38,104.38,309000000.0
2008-05-16 09:11:00,104.375,104.39,104.37,104.375,382500000.0
2008-05-16 09:12:00,104.37,104.375,104.33,104.345,360900000.0
2008-05-16 09:13:00,104.345,104.375,104.335,104.365,825100001.0
2008-05-16 09:14:00,104.365,104.385,104.36,104.37,301800000.0
2008-05-16 09:15:00,104.37,104.375,104.365,104.37,135300000.0
2008-05-16 09:16:00,104.375,104.375,104.345,104.35,228400000.0
2008-05-16 09:17:00,104.345,104.36,104.34,104.34,74900000.0
2008-05-16 09:18:00,104.35,104.35,104.32,104.34,220300000.0
2008-05-16 09:19:00,104.34,104.345,104.29,104.32,342500000.0
2008-05-16 09:20:00,104.315,104.33,104.24,104.25,368600000.0
2008-05-16 09:21:00,104.255,104.36,104.245,104.32,211100000.0
2008-05-16 09:22:00,104.32,104.32,104.255,104.28,339500000.0
2008-05-16 09:23:00,104.28,104.285,104.255,104.26,277200000.0
2008-05-16 09:24:00,104.26,104.27,104.215,104.225,218600000.0
2008-05-16 09:25:00,104.23,104.235,104.215,104.23,232800000.0
2008-05-16 09:26:00,104.225,104.25,104.225,104.24,227400000.0
2008-05-16 09:27:00,104.245,104.245,104.23,104.23,55800000.0
2008-05-16 09:28:00,104.225,104.23,104.22,104.23,171300000.0
2008-05-16 09:29:00,104.225,104.245,104.225,104.24,52100000.0
2008-05-16 09:30:00,104.235,104.24,104.21,104.22,159400000.0
2008-05-16 09:31:00,104.22,104.225,104.18,104.22,287600000.0
2008-05-16 09:32:00,104.22,104.26,104.21,104.24,263600000.0
2008-05-16 09:33:00,104.24,104.27,104.24,104.27,229700000.0
2008-05-16 09:34:00,104.27,104.31,104.26,104.29,375600000.0
2008-05-16 09:35:00,104.295,104.31,104.285,104.3,188900000.0
2008-05-16 09:36:00,104.305,104.365,104.305,104.36,244400000.0
2008-05-16 09:37:00,104.355,104.37,104.34,104.34,332200000.0
2008-05-16 09:38:00,104.345,104.37,104.33,104.335,222200000.0
2008-05-16 09:39:00,104.335,104.345,104.33,104.34,270500000.0
2008-05-16 09:40:00,104.34,104.36,104.34,104.34,204400000.0
2008-05-16 09:41:00,104.34,104.35,104.335,104.335,190200000.0
2008-05-16 09:42:00,104.34,104.34,104.33,104.33,29500000.0
2008-05-16 09:43:00,104.325,104.325,104.3,104.305,95500000.0
2008-05-16 09:44:00,104.305,104.31,104.28,104.29,110400000.0
2008-05-16 09:45:00,104.29,104.3,104.27,104.27,178300000.0
2008-05-16 09:46:00,104.275,104.28,104.26,104.27,111200000.0
2008-05-16 09:47:00,104.27,104.29,104.25,104.25,145800000.0
2008-05-16 09:48:00,104.25,104.255,104.2,104.22,151300000.0
2008-05-16 09:49:00,104.215,104.245,104.2,104.24,186000000.0
2008-05-16 09:50:00,104.235,104.265,104.235,104.235,79000000.0
2008-05-16 09:51:00,104.235,104.235,104.15,104.16,349599999.0
2008-05-16 09:52:00,104.16,104.21,104.16,104.195,220600000.0
2008-05-16 09:53:00,104.195,104.2,104.15,104.17,819099999.0
2008-05-16 09:54:00,104.17,104.19,104.165,104.19,436600000.0
2008-05-16 09:55:00,104.19,104.225,104.19,104.22,474000002.0
2008-05-16 09:56:00,104.215,104.22,104.21,104.215,281400000.0
2008-05-16 09:57:00,104.215,104.245,104.21,104.235,338500000.0
2008-05-16 09:58:00,104.235,104.245,104.225,104.23,245700000.0
2008-05-16 09:59:00,104.225,104.25,104.215,104.25,295200000.0
2008-05-16 10:00:00,104.245,104.26,104.235,104.25,169500000.0
2008-05-16 10:01:00,104.245,104.255,104.225,104.225,175100000.0
2008-05-16 10:02:00,104.22,104.23,104.215,104.225,174600000.0
2008-05-16 10:03:00,104.225,104.24,104.2,104.22,186900000.0
2008-05-16 10:04:00,104.22,104.255,104.22,104.255,63600000.0
2008-05-16 10:05:00,104.255,104.255,104.22,104.24,176600000.0
2008-05-16 10:06:00,104.24,104.325,104.24,104.315,568899999.0
2008-05-16 10:07:00,104.315,104.32,104.275,104.275,583199999.0
2008-05-16 10:08:00,104.28,104.335,104.28,104.335,322200000.0
2008-05-16 10:09:00,104.335,104.35,104.31,104.31,251100000.0
2008-05-16 10:10:00,104.315,104.325,104.31,104.31,122200000.0
2008-05-16 10:11:00,104.31,104.32,104.3,104.32,93300000.0
2008-05-16 10:12:00,104.315,104.325,104.29,104.32,97900000.0
2008-05-16 10:13:00,104.32,104.33,104.305,104.31,349400000.0
2008-05-16 10:14:00,104.31,104.325,104.3,104.31,162200000.0
2008-05-16 10:15:00,104.315,104.325,104.31,104.31,29000000.0
2008-05-16 10:16:00,104.305,104.31,104.28,104.28,99000000.0
2008-05-16 10:17:00,104.275,104.29,104.27,104.275,98800000.0
2008-05-16 10:18:00,104.275,104.285,104.27,104.27,170800000.0
2008-05-16 10:19:00,104.27,104.275,104.25,104.25,103200000.0
2008-05-16 10:20:00,104.245,104.245,104.21,104.23,213600000.0
2008-05-16 10:21:00,104.235,104.25,104.23,104.235,167500000.0
2008-05-16 10:22:00,104.23,104.24,104.22,104.23,157500000.0
2008-05-16 10:23:00,104.23,104.24,104.22,104.22,64400000.0
2008-05-16 10:24:00,104.23,104.245,104.23,104.235,129500000.0
2008-05-16 10:25:00,104.24,104.265,104.235,104.265,408100000.0
2008-05-16 10:26:00,104.265,104.265,104.25,104.265,228500001.0
2008-05-16 10:27:00,104.265,104.265,104.26,104.26,48900000.0
2008-05-16 10:28:00,104.26,104.265,104.25,104.255,94400000.0
2008-05-16 10:29:00,104.26,104.305,104.26,104.3,103200000.0
2008-05-16 10:30:00,104.3,104.305,104.285,104.295,145200000.0
2008-05-16 10:31:00,104.295,104.315,104.285,104.31,159800000.0
2008-05-16 10:32:00,104.31,104.345,104.305,104.345,362999999.0
2008-05-16 10:33:00,104.345,104.375,104.34,104.345,271200000.0
2008-05-16 10:34:00,104.355,104.355,104.325,104.35,534499999.0
2008-05-16 10:35:00,104.35,104.385,104.345,104.37,395099999.0
2008-05-16 10:36:00,104.37,104.38,104.36,104.38,125900000.0
2008-05-16 10:37:00,104.38,104.38,104.36,104.36,343300000.0
2008-05-16 10:38:00,104.36,104.375,104.345,104.36,552399999.0
2008-05-16 10:39:00,104.36,104.385,104.36,104.385,446700001.0
2008-05-16 10:40:00,104.385,104.42,104.385,104.415,747199998.0
2008-05-16 10:41:00,104.415,104.48,104.415,104.465,777400001.0
2008-05-16 10:42:00,104.465,104.47,104.43,104.435,390000000.0
2008-05-16 10:43:00,104.44,104.44,104.43,104.44,497000000.0
2008-05-16 10:44:00,104.445,104.47,104.43,104.435,548100001.0
2008-05-16 10:45:00,104.435,104.445,104.43,104.44,383399998.0
2008-05-16 10:46:00,104.44,104.45,104.44,104.44,173200000.0
2008-05-16 10:47:00,104.44,104.44,104.42,104.42,121400000.0
2008-05-16 10:48:00,104.42,104.435,104.41,104.43,362499999.0
2008-05-16 10:49:00,104.435,104.45,104.43,104.435,108300000.0
2008-05-16 10:50:00,104.435,104.435,104.41,104.435,224800000.0
2008-05-16 10:51:00,104.435,104.505,104.435,104.485,485700000.0
2008-05-16 10:52:00,104.48,104.505,104.455,104.495,392300000.0
2008-05-16 10:53:00,104.495,104.555,104.49,104.535,392500000.0
2008-05-16 10:54:00,104.535,104.56,104.53,104.53,265500000.0
2008-05-16 10:55:00,104.53,104.575,104.53,104.565,504399999.0
2008-05-16 10:56:00,104.565,104.6,104.555,104.555,398800000.0
2008-05-16 10:57:00,104.555,104.58,104.545,104.575,322400000.0
2008-05-16 10:58:00,104.575,104.585,104.56,104.58,404100002.0
2008-05-16 10:59:00,104.575,104.585,104.565,104.565,175500000.0
2008-05-16 11:00:00,104.565,104.59,104.565,104.58,195300000.0
2008-05-16 11:01:00,104.58,104.58,104.555,104.555,179299999.0
2008-05-16 11:02:00,104.555,104.57,104.55,104.55,157000000.0
2008-05-16 11:03:00,104.55,104.56,104.54,104.55,199800000.0
2008-05-16 11:04:00,104.55,104.55,104.54,104.55,106000000.0
2008-05-16 11:05:00,104.55,104.55,104.53,104.54,125600000.0
2008-05-16 11:06:00,104.54,104.545,104.53,104.54,219900000.0
2008-05-16 11:07:00,104.535,104.54,104.53,104.535,369800000.0
2008-05-16 11:08:00,104.535,104.54,104.53,104.535,180600000.0
2008-05-16 11:09:00,104.535,104.54,104.52,104.535,130200000.0
2008-05-16 11:10:00,104.53,104.585,104.53,104.58,60800000.0
2008-05-16 11:11:00,104.58,104.59,104.57,104.59,151000000.0
2008-05-16 11:12:00,104.585,104.62,104.585,104.615,168500000.0
2008-05-16 11:13:00,104.615,104.64,104.615,104.64,257600000.0
2008-05-16 11:14:00,104.645,104.67,104.63,104.66,198000000.0
2008-05-16 11:15:00,104.665,104.71,104.655,104.655,363500000.0
2008-05-16 11:16:00,104.66,104.665,104.645,104.65,149100000.0
2008-05-16 11:17:00,104.655,104.655,104.63,104.64,70800000.0
2008-05-16 11:18:00,104.64,104.65,104.62,104.63,100200000.0
2008-05-16 11:19:00,104.625,104.63,104.61,104.62,210500000.0
2008-05-16 11:20:00,104.62,104.63,104.615,104.62,122900000.0
2008-05-16 11:21:00,104.625,104.625,104.615,104.615,56900000.0
2008-05-16 11:22:00,104.615,104.625,104.59,104.59,269600000.0
2008-05-16 11:23:00,104.585,104.61,104.58,104.6,73000000.0
2008-05-16 11:24:00,104.6,104.615,104.59,104.61,91100000.0
2008-05-16 11:25:00,104.61,104.63,104.6,104.6,85900000.0
2008-05-16 11:26:00,104.6,104.6,104.58,104.59,240700000.0
2008-05-16 11:27:00,104.6,104.64,104.6,104.635,100700000.0
2008-05-16 11:28:00,104.63,104.635,104.62,104.63,74600000.0
2008-05-16 11:29:00,104.635,104.67,104.62,104.67,85200000.0
2008-05-16 11:30:00,104.665,104.705,104.66,104.67,130500000.0
2008-05-16 11:31:00,104.67,104.695,104.665,104.695,70000000.0
2008-05-16 11:32:00,104.695,104.735,104.69,104.71,187900000.0
2008-05-16 11:33:00,104.7,104.705,104.695,104.695,68600000.0
2008-05-16 11:34:00,104.7,104.725,104.7,104.725,209600000.0
2008-05-16 11:35:00,104.725,104.725,104.705,104.71,187800000.0
2008-05-16 11:36:00,104.71,104.715,104.66,104.66,252600000.0
2008-05-16 11:37:00,104.66,104.7,104.655,104.69,245300000.0
2008-05-16 11:38:00,104.69,104.7,104.67,104.67,77900000.0
2008-05-16 11:39:00,104.67,104.69,104.67,104.69,20300000.0
2008-05-16 11:40:00,104.69,104.705,104.685,104.69,306400000.0
2008-05-16 11:41:00,104.69,104.695,104.68,104.69,257300000.0
2008-05-16 11:42:00,104.685,104.69,104.67,104.69,144100000.0
2008-05-16 11:43:00,104.69,104.69,104.66,104.67,70200000.0
2008-05-16 11:44:00,104.67,104.67,104.625,104.66,277699999.0
2008-05-16 11:45:00,104.66,104.66,104.635,104.64,210000000.0
2008-05-16 11:46:00,104.64,104.645,104.625,104.625,221800000.0
2008-05-16 11:47:00,104.63,104.64,104.62,104.625,136700000.0
2008-05-16 11:48:00,104.625,104.625,104.605,104.62,205000000.0
2008-05-16 11:49:00,104.615,104.615,104.585,104.595,428479429.0
2008-05-16 11:50:00,104.59,104.625,104.59,104.62,140700000.0
2008-05-16 11:51:00,104.62,104.69,104.605,104.68,183300000.0
2008-05-16 11:52:00,104.67,104.685,104.655,104.66,105400000.0
2008-05-16 11:53:00,104.66,104.71,104.66,104.68,204100000.0
2008-05-16 11:54:00,104.69,104.69,104.66,104.68,110100000.0
2008-05-16 11:55:00,104.68,104.68,104.675,104.675,105800000.0
2008-05-16 11:56:00,104.68,104.68,104.65,104.66,65900000.0
2008-05-16 11:57:00,104.665,104.68,104.645,104.68,72900000.0
2008-05-16 11:58:00,104.68,104.73,104.68,104.71,132000000.0
2008-05-16 11:59:00,104.71,104.71,104.665,104.68,150700000.0
2008-05-16 12:00:00,104.68,104.7,104.67,104.7,86000000.0
2008-05-16 12:01:00,104.71,104.73,104.665,104.665,279200000.0
2008-05-16 12:02:00,104.66,104.66,104.59,104.605,323000000.0
2008-05-16 12:03:00,104.605,104.605,104.575,104.595,141800000.0
2008-05-16 12:04:00,104.59,104.595,104.59,104.595,53700000.0
2008-05-16 12:05:00,104.6,104.62,104.6,104.615,330000002.0
2008-05-16 12:06:00,104.615,104.625,104.59,104.6,45700000.0
2008-05-16 12:07:00,104.6,104.64,104.6,104.635,278700002.0
2008-05-16 12:08:00,104.635,104.655,104.635,104.64,912700009.0
2008-05-16 12:09:00,104.645,104.655,104.635,104.645,427000002.0
2008-05-16 12:10:00,104.645,104.655,104.64,104.65,474700001.0
2008-05-16 12:11:00,104.645,104.665,104.645,104.66,692800000.0
2008-05-16 12:12:00,104.66,104.66,104.63,104.635,485799999.0
2008-05-16 12:13:00,104.64,104.655,104.635,104.65,270999999.0
2008-05-16 12:14:00,104.65,104.675,104.65,104.675,18600000.0
2008-05-16 12:15:00,104.67,104.7,104.66,104.69,95400000.0
2008-05-16 12:16:00,104.695,104.71,104.665,104.685,235700001.0
2008-05-16 12:17:00,104.68,104.8,104.67,104.765,246499999.0
2008-05-16 12:18:00,104.755,104.775,104.745,104.765,502800000.0
2008-05-16 12:19:00,104.765,104.815,104.76,104.8,556200000.0
2008-05-16 12:20:00,104.8,104.81,104.79,104.8,151577035.0
2008-05-16 12:21:00,104.8,104.8,104.775,104.78,63250000.0
2008-05-16 12:22:00,104.78,104.79,104.765,104.77,154300000.0
2008-05-16 12:23:00,104.77,104.795,104.77,104.79,123800000.0
2008-05-16 12:24:00,104.79,104.81,104.78,104.805,211700000.0
2008-05-16 12:25:00,104.805,104.83,104.8,104.815,211499999.0
2008-05-16 12:26:00,104.815,104.835,104.815,104.82,202200000.0
2008-05-16 12:27:00,104.82,104.845,104.82,104.825,151800000.0
2008-05-16 12:28:00,104.825,104.835,104.815,104.82,110600000.0
2008-05-16 12:29:00,104.815,104.835,104.815,104.835,224500000.0
2008-05-16 12:30:00,104.835,104.845,104.825,104.835,368200000.0
2008-05-16 12:31:00,104.835,104.835,104.805,104.815,114700000.0
2008-05-16 12:32:00,104.815,104.815,104.775,104.78,161200000.0
2008-05-16 12:33:00,104.785,104.785,104.77,104.77,86400000.0
2008-05-16 12:34:00,104.775,104.775,104.745,104.76,145000000.0
2008-05-16 12:35:00,104.76,104.775,104.755,104.775,39200000.0
2008-05-16 12:36:00,104.77,104.77,104.75,104.76,90000000.0
2008-05-16 12:37:00,104.755,104.76,104.745,104.755,168500000.0
2008-05-16 12:38:00,104.76,104.8,104.76,104.79,94800000.0
2008-05-16 12:39:00,104.79,104.805,104.79,104.8,41000000.0
2008-05-16 12:40:00,104.8,104.8,104.78,104.79,161500000.0
2008-05-16 12:41:00,104.79,104.79,104.785,104.785,119900000.0
2008-05-16 12:42:00,104.785,104.79,104.75,104.75,253100002.0
2008-05-16 12:43:00,104.745,104.76,104.745,104.755,157000000.0
2008-05-16 12:44:00,104.755,104.76,104.75,104.76,102400000.0
2008-05-16 12:45:00,104.765,104.79,104.765,104.775,154300000.0
2008-05-16 12:46:00,104.775,104.815,104.77,104.805,360500000.0
2008-05-16 12:47:00,104.805,104.815,104.785,104.8,76300000.0
2008-05-16 12:48:00,104.8,104.8,104.77,104.77,73800000.0
2008-05-16 12:49:00,104.77,104.775,104.77,104.775,77800000.0
2008-05-16 12:50:00,104.775,104.78,104.77,104.775,77500000.0
2008-05-16 12:51:00,104.775,104.83,104.77,104.83,75000000.0
2008-05-16 12:52:00,104.825,104.845,104.82,104.83,200200000.0
2008-05-16 12:53:00,104.835,104.835,104.81,104.82,160300000.0
2008-05-16 12:54:00,104.815,104.835,104.81,104.82,139100000.0
2008-05-16 12:55:00,104.815,104.815,104.785,104.79,110600000.0
2008-05-16 12:56:00,104.79,104.815,104.765,104.77,297899998.0
2008-05-16 12:57:00,104.77,104.785,104.755,104.775,176700000.0
2008-05-16 12:58:00,104.775,104.785,104.765,104.78,275300000.0
2008-05-16 12:59:00,104.785,104.785,104.75,104.75,96400000.0
2008-05-16 13:00:00,104.75,104.765,104.745,104.76,122500000.0
2008-05-16 13:01:00,104.76,104.765,104.75,104.75,135300000.0
2008-05-16 13:02:00,104.75,104.76,104.74,104.75,42900000.0
2008-05-16 13:03:00,104.75,104.755,104.74,104.74,152300000.0
2008-05-16 13:04:00,104.745,104.75,104.74,104.74,70200000.0
2008-05-16 13:05:00,104.745,104.75,104.745,104.75,46300000.0
2008-05-16 13:06:00,104.74,104.75,104.74,104.75,68400000.0
2008-05-16 13:07:00,104.75,104.755,104.75,104.75,14200000.0
2008-05-16 13:08:00,104.75,104.75,104.745,104.75,16300000.0
2008-05-16 13:09:00,104.745,104.755,104.74,104.74,98700000.0
2008-05-16 13:10:00,104.74,104.75,104.735,104.75,98700000.0
2008-05-16 13:11:00,104.75,104.75,104.735,104.735,60000000.0
2008-05-16 13:12:00,104.735,104.745,104.73,104.73,84000000.0
2008-05-16 13:13:00,104.73,104.73,104.72,104.73,26900000.0
2008-05-16 13:14:00,104.74,104.83,104.72,104.81,116100000.0
2008-05-16 13:15:00,104.81,104.81,104.735,104.735,206300000.0
2008-05-16 13:16:00,104.735,104.76,104.735,104.75,102300000.0
2008-05-16 13:17:00,104.75,104.755,104.74,104.745,38800000.0
2008-05-16 13:18:00,104.75,104.75,104.72,104.72,90900000.0
2008-05-16 13:19:00,104.72,104.72,104.69,104.705,85700000.0
2008-05-16 13:20:00,104.705,104.71,104.7,104.71,67500000.0
2008-05-16 13:21:00,104.71,104.715,104.7,104.71,94300000.0
2008-05-16 13:22:00,104.71,104.73,104.7,104.705,167000000.0
2008-05-16 13:23:00,104.705,104.715,104.705,104.715,85400000.0
2008-05-16 13:24:00,104.715,104.735,104.715,104.73,65400000.0
2008-05-16 13:25:00,104.73,104.73,104.71,104.71,111000000.0
2008-05-16 13:26:00,104.71,104.71,104.7,104.7,59700000.0
2008-05-16 13:27:00,104.7,104.71,104.7,104.705,78200000.0
2008-05-16 13:28:00,104.7,104.705,104.7,104.7,52400000.0
2008-05-16 13:29:00,104.7,104.7,104.69,104.695,92000000.0
2008-05-16 13:30:00,104.695,104.695,104.68,104.69,31700000.0
2008-05-16 13:31:00,104.69,104.69,104.68,104.685,44500000.0
2008-05-16 13:32:00,104.68,104.68,104.665,104.68,78100000.0
2008-05-16 13:33:00,104.685,104.69,104.68,104.685,89500000.0
2008-05-16 13:34:00,104.685,104.7,104.685,104.7,138000000.0
2008-05-16 13:35:00,104.7,104.71,104.685,104.71,155300000.0
2008-05-16 13:36:00,104.71,104.715,104.695,104.695,160700000.0
2008-05-16 13:37:00,104.695,104.695,104.67,104.675,138300000.0
2008-05-16 13:38:00,104.675,104.715,104.675,104.71,124200000.0
2008-05-16 13:39:00,104.715,104.76,104.71,104.76,147000000.0
2008-05-16 13:40:00,104.765,104.78,104.75,104.76,141500000.0
2008-05-16 13:41:00,104.76,104.79,104.76,104.765,112500000.0
2008-05-16 13:42:00,104.765,104.79,104.76,104.77,136200000.0
2008-05-16 13:43:00,104.77,104.78,104.76,104.77,119700000.0
2008-05-16 13:44:00,104.77,104.78,104.75,104.78,116900000.0
2008-05-16 13:45:00,104.78,104.78,104.755,104.77,94900000.0
2008-05-16 13:46:00,104.77,104.775,104.765,104.765,19100000.0
2008-05-16 13:47:00,104.765,104.77,104.755,104.755,90700000.0
2008-05-16 13:48:00,104.755,104.755,104.73,104.73,65400000.0
2008-05-16 13:49:00,104.73,104.73,104.71,104.72,116100000.0
2008-05-16 13:50:00,104.72,104.74,104.72,104.735,125300000.0
2008-05-16 13:51:00,104.735,104.74,104.72,104.72,79400000.0
2008-05-16 13:52:00,104.72,104.73,104.72,104.73,123100000.0
2008-05-16 13:53:00,104.73,104.745,104.725,104.745,139700000.0
2008-05-16 13:54:00,104.745,104.76,104.74,104.76,46600000.0
2008-05-16 13:55:00,104.76,104.77,104.75,104.755,127900000.0
2008-05-16 13:56:00,104.755,104.77,104.75,104.76,330900001.0
2008-05-16 13:57:00,104.76,104.76,104.755,104.755,159400000.0
2008-05-16 13:58:00,104.755,104.76,104.74,104.75,211000000.0
2008-05-16 13:59:00,104.75,104.75,104.72,104.73,94500000.0
2008-05-16 14:00:00,104.73,104.73,104.68,104.68,60100000.0
2008-05-16 14:01:00,104.685,104.69,104.65,104.66,86900000.0
2008-05-16 14:02:00,104.66,104.68,104.65,104.67,96600000.0
2008-05-16 14:03:00,104.67,104.67,104.65,104.65,87700000.0
2008-05-16 14:04:00,104.65,104.65,104.64,104.65,65800000.0
2008-05-16 14:05:00,104.65,104.65,104.615,104.62,201200000.0
2008-05-16 14:06:00,104.625,104.64,104.62,104.63,270200000.0
2008-05-16 14:07:00,104.63,104.64,104.605,104.61,297400000.0
2008-05-16 14:08:00,104.61,104.63,104.595,104.62,261500000.0
2008-05-16 14:09:00,104.62,104.63,104.62,104.62,152800000.0
2008-05-16 14:10:00,104.62,104.62,104.6,104.61,113400000.0
2008-05-16 14:11:00,104.61,104.64,104.61,104.64,107500000.0
2008-05-16 14:12:00,104.64,104.655,104.64,104.65,106700000.0
2008-05-16 14:13:00,104.65,104.65,104.62,104.65,197600000.0
2008-05-16 14:14:00,104.645,104.72,104.645,104.71,263699999.0
2008-05-16 14:15:00,104.71,104.71,104.67,104.68,163700000.0
2008-05-16 14:16:00,104.68,104.69,104.675,104.68,108200000.0
2008-05-16 14:17:00,104.68,104.72,104.68,104.71,118500000.0
2008-05-16 14:18:00,104.715,104.73,104.7,104.705,119000000.0
2008-05-16 14:19:00,104.705,104.73,104.655,104.655,160900000.0
2008-05-16 14:20:00,104.655,104.685,104.645,104.675,212700000.0
2008-05-16 14:21:00,104.675,104.675,104.615,104.625,296200000.0
2008-05-16 14:22:00,104.62,104.65,104.615,104.635,150200000.0
2008-05-16 14:23:00,104.64,104.655,104.635,104.65,125160000.0
2008-05-16 14:24:00,104.65,104.655,104.645,104.65,86400000.0
2008-05-16 14:25:00,104.655,104.66,104.625,104.64,109200000.0
2008-05-16 14:26:00,104.64,104.65,104.63,104.64,109000000.0
2008-05-16 14:27:00,104.635,104.635,104.625,104.63,64600000.0
2008-05-16 14:28:00,104.63,104.63,104.59,104.595,156200000.0
2008-05-16 14:29:00,104.595,104.595,104.55,104.55,263100000.0
2008-05-16 14:30:00,104.555,104.85,104.55,104.8,417400000.0
2008-05-16 14:31:00,104.8,104.87,104.8,104.85,315000000.0
2008-05-16 14:32:00,104.85,104.85,104.78,104.78,219800000.0
2008-05-16 14:33:00,104.775,104.82,104.71,104.78,309300000.0
2008-05-16 14:34:00,104.785,104.83,104.75,104.77,323500000.0
2008-05-16 14:35:00,104.77,104.84,104.77,104.815,346100000.0
2008-05-16 14:36:00,104.81,104.86,104.81,104.86,151200000.0
2008-05-16 14:37:00,104.86,104.86,104.825,104.855,150700000.0
2008-05-16 14:38:00,104.855,104.91,104.85,104.9,119000000.0
2008-05-16 14:39:00,104.9,104.94,104.885,104.89,196100000.0
2008-05-16 14:40:00,104.88,104.89,104.86,104.87,176400000.0
2008-05-16 14:41:00,104.87,104.88,104.86,104.87,100800000.0
2008-05-16 14:42:00,104.87,104.895,104.87,104.88,188400000.0
2008-05-16 14:43:00,104.88,104.88,104.87,104.87,61700000.0
2008-05-16 14:44:00,104.87,104.87,104.82,104.85,247600000.0
2008-05-16 14:45:00,104.85,104.87,104.835,104.87,164400000.0
2008-05-16 14:46:00,104.87,104.88,104.865,104.87,45200000.0
2008-05-16 14:47:00,104.87,104.915,104.87,104.9,156600000.0
2008-05-16 14:48:00,104.9,104.91,104.89,104.9,173700000.0
2008-05-16 14:49:00,104.9,104.92,104.9,104.915,133500000.0
2008-05-16 14:50:00,104.91,105.03,104.9,105.03,245500000.0
2008-05-16 14:51:00,105.03,105.07,105.01,105.05,149200000.0
2008-05-16 14:52:00,105.05,105.08,105.03,105.075,102000000.0
2008-05-16 14:53:00,105.07,105.095,105.05,105.07,153700000.0
2008-05-16 14:54:00,105.07,105.08,105.05,105.065,144700000.0
2008-05-16 14:55:00,105.065,105.08,105.05,105.08,92000000.0
2008-05-16 14:56:00,105.08,105.08,105.06,105.07,120600000.0
2008-05-16 14:57:00,105.07,105.07,105.03,105.05,186100000.0
2008-05-16 14:58:00,105.05,105.05,105.01,105.01,128800000.0
2008-05-16 14:59:00,105.02,105.04,105.01,105.02,227900000.0
2008-05-16 15:00:00,105.025,105.03,105.005,105.015,391300000.0
2008-05-16 15:01:00,105.015,105.025,105.01,105.01,248400000.0
2008-05-16 15:02:00,105.01,105.01,104.98,104.98,188200000.0
2008-05-16 15:03:00,104.99,105.0,104.97,104.97,146400000.0
2008-05-16 15:04:00,104.97,105.005,104.96,104.99,342100000.0
2008-05-16 15:05:00,105.0,105.0,104.97,104.98,201200000.0
2008-05-16 15:06:00,104.98,105.03,104.98,105.0,405500000.0
2008-05-16 15:07:00,105.0,105.01,104.98,104.98,130600000.0
2008-05-16 15:08:00,104.98,105.015,104.98,105.0,310000000.0
2008-05-16 15:09:00,105.0,105.01,104.97,104.99,275200000.0
2008-05-16 15:10:00,104.99,104.995,104.945,104.95,178514556.0
2008-05-16 15:11:00,104.95,104.97,104.95,104.96,150500000.0
2008-05-16 15:12:00,104.96,104.995,104.96,104.99,180900000.0
2008-05-16 15:13:00,104.995,105.015,104.995,105.015,238300000.0
2008-05-16 15:14:00,105.015,105.015,104.97,104.98,305200000.0
2008-05-16 15:15:00,104.975,104.985,104.97,104.98,163800000.0
2008-05-16 15:16:00,104.985,104.995,104.975,104.975,245900000.0
2008-05-16 15:17:00,104.975,104.99,104.975,104.98,164300000.0
2008-05-16 15:18:00,104.975,104.975,104.96,104.96,77200000.0
2008-05-16 15:19:00,104.96,104.965,104.95,104.95,36300000.0
2008-05-16 15:20:00,104.95,104.975,104.935,104.965,220599999.0
2008-05-16 15:21:00,104.965,104.97,104.945,104.955,278500000.0
2008-05-16 15:22:00,104.96,104.96,104.91,104.915,262800000.0
2008-05-16 15:23:00,104.915,104.935,104.91,104.93,148200000.0
2008-05-16 15:24:00,104.93,104.95,104.915,104.93,205100000.0
2008-05-16 15:25:00,104.92,104.94,104.92,104.93,118400000.0
2008-05-16 15:26:00,104.93,104.94,104.91,104.925,196700000.0
2008-05-16 15:27:00,104.925,104.95,104.92,104.94,143900000.0
2008-05-16 15:28:00,104.94,104.94,104.93,104.94,64500000.0
2008-05-16 15:29:00,104.935,104.96,104.93,104.96,211600000.0
2008-05-16 15:30:00,104.965,104.97,104.87,104.87,250300000.0
2008-05-16 15:31:00,104.87,104.88,104.83,104.88,183800000.0
2008-05-16 15:32:00,104.88,104.88,104.81,104.82,300400000.0
2008-05-16 15:33:00,104.82,104.83,104.795,104.81,298900000.0
2008-05-16 15:34:00,104.81,104.81,104.76,104.8,369300000.0
2008-05-16 15:35:00,104.8,104.82,104.77,104.78,189000000.0
2008-05-16 15:36:00,104.78,104.785,104.745,104.78,314200000.0
2008-05-16 15:37:00,104.785,104.81,104.78,104.795,202300001.0
2008-05-16 15:38:00,104.8,104.815,104.78,104.785,211400000.0
2008-05-16 15:39:00,104.785,104.795,104.755,104.765,165200000.0
2008-05-16 15:40:00,104.765,104.765,104.72,104.73,155600000.0
2008-05-16 15:41:00,104.73,104.75,104.73,104.74,163300000.0
2008-05-16 15:42:00,104.75,104.75,104.7,104.74,253700000.0
2008-05-16 15:43:00,104.735,104.75,104.71,104.71,199400000.0
2008-05-16 15:44:00,104.71,104.72,104.7,104.71,122800000.0
2008-05-16 15:45:00,104.71,104.72,104.69,104.71,138000000.0
2008-05-16 15:46:00,104.71,104.74,104.68,104.74,147300000.0
2008-05-16 15:47:00,104.74,104.75,104.72,104.73,180300000.0
2008-05-16 15:48:00,104.735,104.74,104.725,104.73,130000000.0
2008-05-16 15:49:00,104.73,104.745,104.72,104.735,111300000.0
2008-05-16 15:50:00,104.74,104.78,104.735,104.78,115600000.0
2008-05-16 15:51:00,104.78,104.78,104.755,104.755,159600000.0
2008-05-16 15:52:00,104.75,104.775,104.75,104.775,114200000.0
2008-05-16 15:53:00,104.77,104.79,104.75,104.765,186400000.0
2008-05-16 15:54:00,104.77,104.81,104.73,104.74,150600000.0
2008-05-16 15:55:00,104.75,104.75,104.595,104.63,304100000.0
2008-05-16 15:56:00,104.63,104.63,104.555,104.61,278099999.0
2008-05-16 15:57:00,104.61,104.67,104.58,104.62,223100000.0
2008-05-16 15:58:00,104.63,104.675,104.605,104.67,183400000.0
2008-05-16 15:59:00,104.675,104.71,104.66,104.71,186000000.0
2008-05-16 16:00:00,104.71,104.71,104.66,104.66,137700000.0
2008-05-16 16:01:00,104.655,104.655,104.595,104.615,354100000.0
2008-05-16 16:02:00,104.61,104.62,104.55,104.56,274200000.0
2008-05-16 16:03:00,104.56,104.59,104.545,104.59,160600000.0
2008-05-16 16:04:00,104.59,104.59,104.57,104.59,158100000.0
2008-05-16 16:05:00,104.59,104.59,104.54,104.555,189500000.0
2008-05-16 16:06:00,104.555,104.56,104.505,104.51,252000000.0
2008-05-16 16:07:00,104.51,104.51,104.42,104.43,269100000.0
2008-05-16 16:08:00,104.44,104.47,104.43,104.46,140200000.0
2008-05-16 16:09:00,104.465,104.475,104.4,104.41,162800000.0
2008-05-16 16:10:00,104.415,104.42,104.36,104.36,202500000.0
2008-05-16 16:11:00,104.36,104.38,104.28,104.36,268300000.0
2008-05-16 16:12:00,104.35,104.38,104.305,104.32,297700000.0
2008-05-16 16:13:00,104.325,104.435,104.325,104.425,292500000.0
2008-05-16 16:14:00,104.42,104.43,104.38,104.42,290200000.0
2008-05-16 16:15:00,104.42,104.435,104.35,104.35,194300000.0
2008-05-16 16:16:00,104.355,104.42,104.35,104.385,223500000.0
2008-05-16 16:17:00,104.385,104.41,104.38,104.39,202200000.0
2008-05-16 16:18:00,104.385,104.39,104.36,104.37,250700000.0
2008-05-16 16:19:00,104.375,104.4,104.33,104.345,260800000.0
2008-05-16 16:20:00,104.345,104.345,104.29,104.3,245400000.0
2008-05-16 16:21:00,104.3,104.33,104.225,104.24,218000000.0
2008-05-16 16:22:00,104.235,104.265,104.21,104.22,257000000.0
2008-05-16 16:23:00,104.22,104.225,104.175,104.205,203000000.0
2008-05-16 16:24:00,104.2,104.23,104.175,104.23,192500000.0
2008-05-16 16:25:00,104.24,104.24,104.2,104.2,137400000.0
2008-05-16 16:26:00,104.2,104.25,104.19,104.24,194100000.0
2008-05-16 16:27:00,104.24,104.3,104.24,104.3,145400000.0
2008-05-16 16:28:00,104.3,104.34,104.27,104.275,265600000.0
2008-05-16 16:29:00,104.27,104.33,104.265,104.315,135300000.0
2008-05-16 16:30:00,104.315,104.32,104.25,104.25,210900000.0
2008-05-16 16:31:00,104.245,104.295,104.22,104.285,138200000.0
2008-05-16 16:32:00,104.285,104.29,104.245,104.275,112700000.0
2008-05-16 16:33:00,104.275,104.275,104.215,104.24,113900000.0
2008-05-16 16:34:00,104.235,104.255,104.165,104.2,183200000.0
2008-05-16 16:35:00,104.2,104.2,104.155,104.18,171300000.0
2008-05-16 16:36:00,104.18,104.185,104.11,104.125,287400000.0
2008-05-16 16:37:00,104.12,104.13,104.03,104.08,293650000.0
2008-05-16 16:38:00,104.075,104.095,104.065,104.085,258900000.0
2008-05-16 16:39:00,104.085,104.135,104.07,104.125,289000000.0
2008-05-16 16:40:00,104.13,104.17,104.12,104.12,321800000.0
2008-05-16 16:41:00,104.12,104.21,104.12,104.2,193500000.0
2008-05-16 16:42:00,104.2,104.24,104.2,104.21,207500000.0
2008-05-16 16:43:00,104.21,104.22,104.15,104.16,340800000.0
2008-05-16 16:44:00,104.16,104.16,104.075,104.11,220400000.0
2008-05-16 16:45:00,104.11,104.13,104.06,104.08,220800000.0
2008-05-16 16:46:00,104.08,104.09,104.035,104.065,209600001.0
2008-05-16 16:47:00,104.065,104.135,104.065,104.125,255900000.0
2008-05-16 16:48:00,104.125,104.155,104.12,104.13,162900000.0
2008-05-16 16:49:00,104.13,104.16,104.09,104.105,196800000.0
2008-05-16 16:50:00,104.1,104.115,104.065,104.09,122500000.0
2008-05-16 16:51:00,104.085,104.12,104.06,104.09,192500000.0
2008-05-16 16:52:00,104.09,104.09,104.05,104.05,136200000.0
2008-05-16 16:53:00,104.055,104.09,104.03,104.09,148400000.0
2008-05-16 16:54:00,104.09,104.105,104.06,104.075,144400001.0
2008-05-16 16:55:00,104.075,104.075,104.05,104.07,139800000.0
2008-05-16 16:56:00,104.07,104.08,104.04,104.07,212000000.0
2008-05-16 16:57:00,104.07,104.08,104.05,104.06,149100000.0
2008-05-16 16:58:00,104.06,104.07,104.05,104.06,127100000.0
2008-05-16 16:59:00,104.065,104.08,104.01,104.07,265700000.0
2008-05-16 17:00:00,104.07,104.08,104.045,104.05,285700000.0
2008-05-16 17:01:00,104.05,104.06,104.03,104.05,209100000.0
2008-05-16 17:02:00,104.05,104.06,104.035,104.045,165300000.0
2008-05-16 17:03:00,104.045,104.13,104.045,104.1,177600000.0
2008-05-16 17:04:00,104.095,104.095,104.05,104.07,219400000.0
2008-05-16 17:05:00,104.065,104.12,104.065,104.09,167200000.0
2008-05-16 17:06:00,104.09,104.09,104.04,104.045,200200000.0
2008-05-16 17:07:00,104.05,104.06,103.99,103.995,303800000.0
2008-05-16 17:08:00,103.995,104.0,103.96,103.985,194000000.0
2008-05-16 17:09:00,103.98,104.015,103.97,103.985,188100000.0
2008-05-16 17:10:00,103.985,103.985,103.89,103.895,320300000.0
2008-05-16 17:11:00,103.89,103.92,103.89,103.92,281500000.0
2008-05-16 17:12:00,103.92,103.92,103.795,103.825,240300000.0
2008-05-16 17:13:00,103.825,103.825,103.725,103.75,347700000.0
2008-05-16 17:14:00,103.745,103.745,103.71,103.72,303600000.0
2008-05-16 17:15:00,103.72,103.74,103.715,103.73,268100000.0
2008-05-16 17:16:00,103.735,103.74,103.685,103.685,285700000.0
2008-05-16 17:17:00,103.685,103.685,103.605,103.63,345100000.0
2008-05-16 17:18:00,103.63,103.64,103.6,103.61,267400000.0
2008-05-16 17:19:00,103.61,103.655,103.61,103.62,177300000.0
2008-05-16 17:20:00,103.62,103.64,103.59,103.59,247500000.0
2008-05-16 17:21:00,103.59,103.6,103.55,103.56,254700000.0
2008-05-16 17:22:00,103.555,103.63,103.52,103.63,281300000.0
2008-05-16 17:23:00,103.635,103.64,103.56,103.63,308300000.0
2008-05-16 17:24:00,103.635,103.66,103.62,103.64,276600000.0
2008-05-16 17:25:00,103.645,103.67,103.62,103.635,278100000.0
2008-05-16 17:26:00,103.64,103.67,103.615,103.67,222400000.0
2008-05-16 17:27:00,103.68,103.73,103.68,103.69,232600000.0
2008-05-16 17:28:00,103.695,103.735,103.695,103.725,100000000.0
2008-05-16 17:29:00,103.72,103.735,103.69,103.71,215500000.0
2008-05-16 17:30:00,103.715,103.72,103.63,103.65,268099999.0
2008-05-16 17:31:00,103.645,103.69,103.64,103.68,256000000.0
2008-05-16 17:32:00,103.685,103.7,103.67,103.7,137000000.0
2008-05-16 17:33:00,103.7,103.725,103.69,103.705,169100000.0
2008-05-16 17:34:00,103.71,103.72,103.67,103.695,179400000.0
2008-05-16 17:35:00,103.695,103.71,103.625,103.69,206000000.0
2008-05-16 17:36:00,103.7,103.725,103.665,103.68,218500000.0
2008-05-16 17:37:00,103.68,103.7,103.67,103.68,134400000.0
2008-05-16 17:38:00,103.685,103.73,103.66,103.73,187800000.0
2008-05-16 17:39:00,103.73,103.77,103.725,103.73,207000000.0
2008-05-16 17:40:00,103.73,103.78,103.715,103.76,244400000.0
2008-05-16 17:41:00,103.77,103.835,103.755,103.835,236400000.0
2008-05-16 17:42:00,103.835,103.85,103.81,103.84,200300000.0
2008-05-16 17:43:00,103.84,103.84,103.77,103.78,266500000.0
2008-05-16 17:44:00,103.785,103.82,103.775,103.805,220300000.0
2008-05-16 17:45:00,103.81,103.82,103.77,103.775,137800000.0
2008-05-16 17:46:00,103.78,103.78,103.77,103.775,142700000.0
2008-05-16 17:47:00,103.775,103.8,103.76,103.79,248900000.0
2008-05-16 17:48:00,103.79,103.85,103.785,103.85,164100000.0
2008-05-16 17:49:00,103.85,103.885,103.835,103.875,150600000.0
2008-05-16 17:50:00,103.88,103.91,103.87,103.89,241100000.0
2008-05-16 17:51:00,103.895,103.9,103.86,103.86,152100000.0
2008-05-16 17:52:00,103.865,103.9,103.86,103.89,235000000.0
2008-05-16 17:53:00,103.89,103.895,103.87,103.87,186400000.0
2008-05-16 17:54:00,103.87,103.88,103.85,103.87,211800000.0
2008-05-16 17:55:00,103.865,103.91,103.85,103.91,186900000.0
2008-05-16 17:56:00,103.915,103.94,103.91,103.91,148100000.0
2008-05-16 17:57:00,103.91,103.935,103.84,103.85,170100000.0
2008-05-16 17:58:00,103.85,103.89,103.825,103.85,254500000.0
2008-05-16 17:59:00,103.85,103.88,103.83,103.86,304600000.0
2008-05-16 18:00:00,103.865,103.865,103.825,103.85,193400000.0
2008-05-16 18:01:00,103.845,103.85,103.75,103.77,168800000.0
2008-05-16 18:02:00,103.77,103.795,103.75,103.785,144280000.0
2008-05-16 18:03:00,103.79,103.81,103.76,103.78,215200000.0
2008-05-16 18:04:00,103.78,103.78,103.73,103.76,144000000.0
2008-05-16 18:05:00,103.755,103.755,103.72,103.73,129600000.0
2008-05-16 18:06:00,103.725,103.735,103.72,103.73,90900000.0
2008-05-16 18:07:00,103.73,103.73,103.72,103.73,59200000.0
2008-05-16 18:08:00,103.735,103.775,103.73,103.75,85800000.0
2008-05-16 18:09:00,103.755,103.76,103.735,103.75,118400000.0
2008-05-16 18:10:00,103.75,103.76,103.74,103.75,66300000.0
2008-05-16 18:11:00,103.745,103.78,103.745,103.77,101100000.0
2008-05-16 18:12:00,103.77,103.79,103.77,103.79,53200000.0
2008-05-16 18:13:00,103.79,103.79,103.745,103.77,79100000.0
2008-05-16 18:14:00,103.77,103.785,103.765,103.78,22800000.0
2008-05-16 18:15:00,103.78,103.825,103.78,103.825,147800000.0
2008-05-16 18:16:00,103.825,103.83,103.805,103.825,118700000.0
2008-05-16 18:17:00,103.83,103.845,103.825,103.845,47000000.0
2008-05-16 18:18:00,103.84,103.88,103.84,103.855,178100000.0
2008-05-16 18:19:00,103.855,103.925,103.85,103.91,75600000.0
2008-05-16 18:20:00,103.91,103.915,103.86,103.86,137700000.0
2008-05-16 18:21:00,103.86,103.865,103.805,103.82,147000000.0
2008-05-16 18:22:00,103.82,103.86,103.8,103.85,110500000.0
2008-05-16 18:23:00,103.85,103.865,103.8,103.81,58600000.0
2008-05-16 18:24:00,103.81,103.84,103.805,103.83,72000000.0
2008-05-16 18:25:00,103.835,103.87,103.835,103.87,59900000.0
2008-05-16 18:26:00,103.87,103.91,103.86,103.88,120300000.0
2008-05-16 18:27:00,103.875,103.9,103.855,103.9,85700000.0
2008-05-16 18:28:00,103.9,103.9,103.88,103.9,66700000.0
2008-05-16 18:29:00,103.9,103.935,103.89,103.895,139700000.0
2008-05-16 18:30:00,103.905,103.92,103.83,103.86,123100000.0
2008-05-16 18:31:00,103.87,103.87,103.81,103.81,93700000.0
2008-05-16 18:32:00,103.81,103.83,103.81,103.83,64800000.0
2008-05-16 18:33:00,103.83,103.87,103.82,103.85,89300000.0
2008-05-16 18:34:00,103.85,103.85,103.79,103.81,107200000.0
2008-05-16 18:35:00,103.805,103.835,103.805,103.81,100400000.0
2008-05-16 18:36:00,103.81,103.84,103.8,103.83,127400000.0
2008-05-16 18:37:00,103.83,103.84,103.82,103.82,88200000.0
2008-05-16 18:38:00,103.83,103.85,103.83,103.84,48200000.0
2008-05-16 18:39:00,103.84,103.87,103.825,103.87,57000000.0
2008-05-16 18:40:00,103.87,103.9,103.87,103.89,49300000.0
2008-05-16 18:41:00,103.9,103.92,103.89,103.9,77300000.0
2008-05-16 18:42:00,103.9,103.905,103.85,103.87,118003160.0
2008-05-16 18:43:00,103.86,103.93,103.86,103.92,98700000.0
2008-05-16 18:44:00,103.92,103.92,103.9,103.915,119500000.0
2008-05-16 18:45:00,103.915,103.95,103.91,103.94,151100000.0
2008-05-16 18:46:00,103.94,103.95,103.905,103.905,85500000.0
2008-05-16 18:47:00,103.905,103.93,103.9,103.92,98100000.0
2008-05-16 18:48:00,103.92,103.92,103.885,103.89,84500000.0
2008-05-16 18:49:00,103.89,103.895,103.88,103.89,52100000.0
2008-05-16 18:50:00,103.895,103.94,103.895,103.91,148200000.0
2008-05-16 18:51:00,103.905,103.905,103.885,103.89,115200000.0
2008-05-16 18:52:00,103.89,103.925,103.88,103.925,149200000.0
2008-05-16 18:53:00,103.925,103.925,103.905,103.92,25900000.0
2008-05-16 18:54:00,103.92,103.92,103.92,103.92,2400000.0
2008-05-16 18:55:00,103.92,103.92,103.91,103.91,28000000.0
2008-05-16 18:56:00,103.915,103.94,103.89,103.94,184700000.0
2008-05-16 18:57:00,103.94,103.95,103.925,103.94,65600000.0
2008-05-16 18:58:00,103.94,103.94,103.89,103.89,90300000.0
2008-05-16 18:59:00,103.89,103.91,103.89,103.91,57400000.0
2008-05-16 19:00:00,103.915,103.93,103.915,103.92,54500000.0
2008-05-16 19:01:00,103.92,103.925,103.89,103.92,94700000.0
2008-05-16 19:02:00,103.92,103.93,103.89,103.89,130300000.0
2008-05-16 19:03:00,103.895,103.925,103.895,103.91,76300000.0
2008-05-16 19:04:00,103.91,103.91,103.89,103.895,113900000.0
2008-05-16 19:05:00,103.89,103.94,103.89,103.94,24700000.0
2008-05-16 19:06:00,103.935,103.94,103.92,103.925,139100000.0
2008-05-16 19:07:00,103.92,103.93,103.92,103.925,32200000.0
2008-05-16 19:08:00,103.925,103.94,103.905,103.905,107700000.0
2008-05-16 19:09:00,103.91,103.95,103.905,103.95,80600000.0
2008-05-16 19:10:00,103.955,103.96,103.945,103.945,52300000.0
2008-05-16 19:11:00,103.94,103.95,103.93,103.93,128000000.0
2008-05-16 19:12:00,103.93,103.93,103.92,103.925,32200000.0
2008-05-16 19:13:00,103.925,103.94,103.92,103.93,37700000.0
2008-05-16 19:14:00,103.93,103.93,103.91,103.92,128900000.0
2008-05-16 19:15:00,103.92,103.92,103.87,103.87,208200000.0
2008-05-16 19:16:00,103.87,103.885,103.86,103.875,138000000.0
2008-05-16 19:17:00,103.87,103.91,103.87,103.9,73600000.0
2008-05-16 19:18:00,103.9,103.91,103.885,103.895,97800000.0
2008-05-16 19:19:00,103.89,103.91,103.89,103.91,18000000.0
2008-05-16 19:20:00,103.91,103.91,103.88,103.885,129100000.0
2008-05-16 19:21:00,103.885,103.89,103.88,103.885,15000000.0
2008-05-16 19:22:00,103.885,103.9,103.87,103.885,142100000.0
2008-05-16 19:23:00,103.885,103.94,103.885,103.905,89000000.0
2008-05-16 19:24:00,103.9,103.96,103.9,103.915,188800000.0
2008-05-16 19:25:00,103.91,103.91,103.9,103.905,38900000.0
2008-05-16 19:26:00,103.905,103.94,103.905,103.93,92500000.0
2008-05-16 19:27:00,103.93,103.94,103.92,103.94,130200000.0
2008-05-16 19:28:00,103.94,103.94,103.92,103.935,79400000.0
2008-05-16 19:29:00,103.935,103.94,103.925,103.93,33700000.0
2008-05-16 19:30:00,103.93,103.93,103.905,103.93,125100000.0
2008-05-16 19:31:00,103.93,103.93,103.915,103.92,29000000.0
2008-05-16 19:32:00,103.92,103.92,103.91,103.915,17800000.0
2008-05-16 19:33:00,103.92,103.92,103.905,103.915,165100000.0
2008-05-16 19:34:00,103.91,103.955,103.91,103.955,55200000.0
2008-05-16 19:35:00,103.955,103.955,103.91,103.91,116900000.0
2008-05-16 19:36:00,103.91,103.92,103.91,103.91,21100000.0
2008-05-16 19:37:00,103.91,103.915,103.87,103.905,259500000.0
2008-05-16 19:38:00,103.905,103.91,103.86,103.87,121200000.0
2008-05-16 19:39:00,103.865,103.885,103.85,103.885,111900000.0
2008-05-16 19:40:00,103.88,103.9,103.88,103.89,37600000.0
2008-05-16 19:41:00,103.89,103.895,103.88,103.89,25400000.0
2008-05-16 19:42:00,103.89,103.89,103.85,103.85,116200000.0
2008-05-16 19:43:00,103.85,103.87,103.845,103.87,68200000.0
2008-05-16 19:44:00,103.865,103.89,103.86,103.89,71600000.0
2008-05-16 19:45:00,103.89,103.89,103.875,103.88,65200000.0
2008-05-16 19:46:00,103.88,103.89,103.88,103.88,35000000.0
2008-05-16 19:47:00,103.885,103.89,103.86,103.86,90900000.0
2008-05-16 19:48:00,103.86,103.885,103.86,103.885,45100000.0
2008-05-16 19:49:00,103.885,103.885,103.86,103.88,102800000.0
2008-05-16 19:50:00,103.875,103.88,103.87,103.87,80300000.0
2008-05-16 19:51:00,103.87,103.89,103.83,103.84,115600000.0
2008-05-16 19:52:00,103.84,103.855,103.84,103.85,69200000.0
2008-05-16 19:53:00,103.85,103.86,103.845,103.86,23600000.0
2008-05-16 19:54:00,103.86,103.86,103.84,103.855,89500000.0
2008-05-16 19:55:00,103.855,103.88,103.855,103.88,162600000.0
2008-05-16 19:56:00,103.88,103.88,103.875,103.88,130300000.0
2008-05-16 19:58:00,103.88,103.9,103.875,103.9,168100000.0
2008-05-16 19:59:00,103.9,103.91,103.89,103.895,219200000.0
2008-05-16 20:00:00,103.9,103.92,103.895,103.905,114600000.0
2008-05-16 20:01:00,103.9,103.9,103.895,103.9,30800000.0
2008-05-16 20:02:00,103.9,103.94,103.9,103.94,178100000.0
2008-05-16 20:03:00,103.95,103.95,103.915,103.92,127900000.0
2008-05-16 20:04:00,103.925,103.93,103.885,103.89,95400000.0
2008-05-16 20:05:00,103.895,103.895,103.86,103.86,68000000.0
2008-05-16 20:06:00,103.86,103.87,103.86,103.86,38400000.0
2008-05-16 20:07:00,103.86,103.865,103.86,103.865,30800000.0
2008-05-16 20:08:00,103.865,103.88,103.86,103.87,78000000.0
2008-05-16 20:09:00,103.87,103.915,103.87,103.89,117300000.0
2008-05-16 20:10:00,103.89,103.93,103.89,103.925,179000000.0
2008-05-16 20:11:00,103.925,103.935,103.91,103.915,55100000.0
2008-05-16 20:12:00,103.91,103.93,103.91,103.93,56500000.0
2008-05-16 20:13:00,103.93,103.93,103.925,103.93,14100000.0
2008-05-16 20:14:00,103.935,103.945,103.93,103.945,77900000.0
2008-05-16 20:15:00,103.94,104.0,103.935,104.0,85900000.0
2008-05-16 20:16:00,104.005,104.025,103.98,103.99,203900000.0
2008-05-16 20:17:00,103.985,104.0,103.98,103.985,96400000.0
2008-05-16 20:18:00,103.985,103.99,103.98,103.99,59000000.0
2008-05-16 20:19:00,103.99,104.01,103.98,104.0,149400000.0
2008-05-16 20:20:00,104.005,104.06,104.005,104.05,90900000.0
2008-05-16 20:21:00,104.05,104.08,104.045,104.07,118800000.0
2008-05-16 20:22:00,104.07,104.08,104.06,104.07,33000000.0
2008-05-16 20:23:00,104.07,104.11,104.06,104.09,78700000.0
2008-05-16 20:24:00,104.09,104.12,104.08,104.08,88600000.0
2008-05-16 20:25:00,104.08,104.08,104.06,104.07,104000000.0
2008-05-16 20:26:00,104.065,104.065,104.045,104.05,55900000.0
2008-05-16 20:27:00,104.05,104.05,104.02,104.04,121200000.0
2008-05-16 20:28:00,104.04,104.05,104.03,104.04,35500000.0
2008-05-16 20:29:00,104.04,104.075,104.04,104.07,60400000.0
2008-05-16 20:30:00,104.07,104.08,104.06,104.08,82000000.0
2008-05-16 20:31:00,104.08,104.1,104.08,104.08,53900000.0
2008-05-16 20:32:00,104.08,104.09,104.06,104.06,58000000.0
2008-05-16 20:33:00,104.06,104.06,104.02,104.05,161500000.0
2008-05-16 20:34:00,104.055,104.055,104.03,104.03,65600000.0
2008-05-16 20:35:00,104.035,104.06,104.03,104.06,115600000.0
2008-05-16 20:36:00,104.06,104.06,104.035,104.04,183300000.0
2008-05-16 20:37:00,104.045,104.07,104.04,104.07,97600000.0
2008-05-16 20:38:00,104.07,104.07,104.05,104.06,101000000.0
2008-05-16 20:39:00,104.065,104.08,104.06,104.08,118700000.0
2008-05-16 20:40:00,104.08,104.105,104.08,104.09,88200000.0
2008-05-16 20:41:00,104.09,104.095,104.07,104.075,74100000.0
2008-05-16 20:42:00,104.08,104.08,104.07,104.07,73000000.0
2008-05-16 20:43:00,104.07,104.08,104.07,104.07,43500000.0
2008-05-16 20:44:00,104.07,104.11,104.07,104.1,130400000.0
2008-05-16 20:45:00,104.105,104.12,104.105,104.115,55600000.0
2008-05-16 20:46:00,104.115,104.12,104.11,104.12,21700000.0
2008-05-16 20:47:00,104.12,104.14,104.12,104.14,95300000.0
2008-05-16 20:48:00,104.135,104.16,104.13,104.15,74000000.0
2008-05-16 20:49:00,104.145,104.145,104.11,104.12,149700000.0
2008-05-16 20:50:00,104.12,104.12,104.09,104.095,87600000.0
2008-05-16 20:51:00,104.095,104.13,104.095,104.095,43700000.0
2008-05-16 20:52:00,104.095,104.1,104.09,104.1,24900000.0
2008-05-16 20:53:00,104.1,104.1,104.08,104.095,35700000.0
2008-05-16 20:54:00,104.095,104.12,104.095,104.12,126100000.0
2008-05-16 20:55:00,104.12,104.12,104.11,104.12,25200000.0
2008-05-16 20:56:00,104.125,104.14,104.12,104.13,81400000.0
2008-05-16 20:57:00,104.13,104.15,104.13,104.14,93400000.0
2008-05-16 20:58:00,104.135,104.155,104.135,104.14,144800000.0
2008-05-16 20:59:00,104.14,104.16,104.13,104.135,129900000.0
2008-05-16 21:00:00,104.13,104.135,104.08,104.09,119999999.0
2008-05-16 21:01:00,104.09,104.09,104.08,104.085,110200000.0
2008-05-16 21:02:00,104.08,104.1,104.07,104.1,70800000.0
2008-05-16 21:03:00,104.1,104.125,104.1,104.12,24600000.0
2008-05-16 21:04:00,104.12,104.125,104.12,104.125,18700000.0
2008-05-16 21:05:00,104.125,104.125,104.11,104.12,39700000.0
2008-05-16 21:06:00,104.12,104.125,104.105,104.125,34000000.0
2008-05-16 21:07:00,104.125,104.18,104.12,104.16,121600000.0
2008-05-16 21:08:00,104.16,104.21,104.16,104.18,136300000.0
2008-05-16 21:09:00,104.185,104.205,104.18,104.185,142100000.0
2008-05-16 21:10:00,104.185,104.205,104.185,104.205,142600000.0
2008-05-16 21:11:00,104.205,104.205,104.17,104.18,133700000.0
2008-05-16 21:12:00,104.175,104.175,104.135,104.145,55300000.0
2008-05-16 21:13:00,104.145,104.145,104.13,104.14,27500000.0
2008-05-16 21:14:00,104.14,104.15,104.13,104.145,45600000.0
2008-05-16 21:15:00,104.14,104.165,104.14,104.15,77000000.0
2008-05-16 21:16:00,104.155,104.165,104.15,104.165,42000000.0
2008-05-16 21:17:00,104.165,104.18,104.165,104.18,25000000.0
2008-05-16 21:18:00,104.18,104.195,104.16,104.16,25300000.0
2008-05-16 21:19:00,104.16,104.17,104.145,104.17,26600000.0
2008-05-16 21:20:00,104.17,104.18,104.17,104.175,25400000.0
2008-05-16 21:21:00,104.175,104.185,104.165,104.165,58200000.0
2008-05-16 21:22:00,104.165,104.165,104.14,104.155,137800000.0
2008-05-16 21:23:00,104.155,104.16,104.14,104.15,56300000.0
2008-05-16 21:24:00,104.15,104.17,104.15,104.155,44000000.0
2008-05-16 21:25:00,104.155,104.155,104.135,104.155,54500000.0
2008-05-16 21:26:00,104.16,104.16,104.15,104.15,19500000.0
2008-05-16 21:27:00,104.15,104.165,104.15,104.155,21291661.0
2008-05-16 21:28:00,104.155,104.165,104.145,104.145,133600000.0
2008-05-16 21:29:00,104.14,104.145,104.115,104.115,140000000.0
2008-05-16 21:30:00,104.115,104.15,104.115,104.13,67100000.0
2008-05-16 21:31:00,104.13,104.135,104.1,104.1,81500000.0
2008-05-16 21:32:00,104.105,104.115,104.1,104.11,12800000.0
2008-05-16 21:33:00,104.115,104.125,104.105,104.125,18000000.0
2008-05-16 21:34:00,104.13,104.13,104.12,104.13,6500000.0
2008-05-16 21:35:00,104.13,104.155,104.125,104.15,25000000.0
2008-05-16 21:36:00,104.15,104.16,104.15,104.16,4500000.0
2008-05-16 21:37:00,104.155,104.185,104.145,104.17,47800000.0
2008-05-16 21:38:00,104.175,104.185,104.165,104.185,125500000.0
2008-05-16 21:39:00,104.19,104.195,104.165,104.175,108400002.0
2008-05-16 21:40:00,104.175,104.195,104.175,104.195,13000000.0
2008-05-16 21:41:00,104.195,104.195,104.175,104.195,132050000.0
2008-05-16 21:42:00,104.2,104.205,104.195,104.2,36700000.0
2008-05-16 21:43:00,104.205,104.205,104.185,104.195,42800000.0
2008-05-16 21:44:00,104.19,104.19,104.175,104.18,17600000.0
2008-05-16 21:45:00,104.18,104.18,104.15,104.165,12000000.0
2008-05-16 21:46:00,104.16,104.165,104.16,104.16,5500000.0
2008-05-16 21:47:00,104.16,104.17,104.16,104.16,5000000.0
2008-05-16 21:48:00,104.16,104.17,104.14,104.17,18200000.0
2008-05-16 21:49:00,104.165,104.165,104.15,104.155,5000000.0
2008-05-16 21:50:00,104.155,104.16,104.145,104.15,5200000.0
2008-05-16 21:51:00,104.145,104.145,104.13,104.14,11900000.0
2008-05-16 21:52:00,104.135,104.14,104.135,104.14,1000000.0
2008-05-16 21:53:00,104.135,104.135,104.125,104.13,6500000.0
2008-05-16 21:54:00,104.125,104.13,104.11,104.11,9100000.0
2008-05-16 21:55:00,104.12,104.12,104.095,104.105,12400000.0
2008-05-16 21:56:00,104.105,104.105,104.08,104.08,11400000.0
2008-05-16 21:57:00,104.075,104.09,104.065,104.085,43600000.0
2008-05-16 21:58:00,104.085,104.1,104.08,104.1,20000000.0
2008-05-16 21:59:00,104.095,104.11,104.085,104.085,108800000.0
2008-05-16 22:00:00,104.085,104.085,104.04,104.05,81900000.0
2008-05-16 22:01:00,104.05,104.075,104.045,104.07,75400000.0
2008-05-16 22:02:00,104.07,104.07,104.065,104.07,8800000.0
2008-05-16 22:03:00,104.07,104.085,104.07,104.085,1000000.0
2008-05-16 22:04:00,104.085,104.085,104.085,104.085,2400000.0
2008-05-16 22:05:00,104.065,104.065,104.05,104.05,44200000.0
2008-05-16 22:06:00,104.05,104.05,104.05,104.05,1000000.0
2008-05-16 22:07:00,104.05,104.07,104.05,104.065,26100000.0
2008-05-16 22:08:00,104.065,104.065,104.05,104.065,71400000.0
2008-05-16 22:09:00,104.065,104.07,104.065,104.065,45500000.0
2008-05-16 22:10:00,104.065,104.065,104.055,104.055,43300000.0
2008-05-16 22:11:00,104.055,104.075,104.045,104.065,125300000.0
2008-05-16 22:12:00,104.065,104.075,104.065,104.065,24000000.0
2008-05-16 22:13:00,104.065,104.065,104.055,104.065,57900000.0
2008-05-16 22:14:00,104.065,104.065,104.055,104.055,116500000.0
2008-05-16 22:15:00,104.06,104.06,104.005,104.015,189200000.0
2008-05-16 22:16:00,104.015,104.025,104.005,104.025,207800000.0
2008-05-16 22:17:00,104.025,104.025,104.02,104.02,42100000.0
2008-05-16 22:18:00,104.02,104.025,103.97,103.97,73300000.0
2008-05-16 22:19:00,103.97,103.98,103.96,103.96,59900000.0
2008-05-16 22:20:00,103.96,103.965,103.93,103.95,35800000.0
2008-05-16 22:21:00,103.95,103.96,103.95,103.96,4000000.0
2008-05-16 22:22:00,103.97,103.98,103.97,103.975,7800000.0
2008-05-16 22:23:00,103.99,104.0,103.97,103.97,15900000.0
2008-05-16 22:24:00,103.97,103.98,103.95,103.97,18800000.0
2008-05-16 22:25:00,103.97,103.98,103.965,103.965,27000000.0
2008-05-16 22:26:00,103.96,103.965,103.915,103.93,46400000.0
2008-05-16 22:27:00,103.93,103.945,103.92,103.935,111700000.0
2008-05-16 22:28:00,103.91,103.925,103.9,103.91,40100000.0
2008-05-16 22:29:00,103.905,103.91,103.88,103.88,75200000.0
2008-05-16 22:30:00,103.885,103.89,103.88,103.88,7800000.0
2008-05-16 22:31:00,103.885,103.915,103.885,103.915,107800000.0
2008-05-16 22:32:00,103.92,103.92,103.92,103.92,2000000.0
2008-05-16 22:33:00,103.92,103.935,103.9,103.935,7000000.0
2008-05-16 22:35:00,103.935,103.945,103.935,103.94,20900000.0
2008-05-16 22:36:00,103.945,103.95,103.94,103.94,8300000.0
2008-05-16 22:37:00,103.94,103.94,103.915,103.915,47300000.0
2008-05-16 22:38:00,103.915,103.965,103.915,103.96,84000000.0
2008-05-16 22:39:00,103.96,104.0,103.96,104.0,146300000.0
2008-05-16 22:40:00,104.0,104.01,104.0,104.005,172200000.0
2008-05-16 22:41:00,104.005,104.03,104.0,104.03,86900000.0
2008-05-16 22:42:00,104.03,104.07,104.03,104.04,205100000.0
2008-05-16 22:43:00,104.04,104.07,104.03,104.055,141000000.0
2008-05-16 22:44:00,104.055,104.12,104.055,104.12,126200000.0
2008-05-16 22:45:00,104.12,104.12,104.065,104.075,481499999.0
2008-05-16 22:46:00,104.07,104.07,104.065,104.07,1800000.0
2008-05-16 22:47:00,104.07,104.1,104.07,104.1,40700000.0
2008-05-16 22:48:00,104.1,104.1,104.1,104.1,82200000.0
2008-05-16 22:50:00,104.1,104.125,104.1,104.105,76500000.0
2008-05-16 22:51:00,104.105,104.115,104.05,104.065,172200000.0
2008-05-16 22:52:00,104.065,104.075,104.06,104.075,56000000.0
2008-05-16 22:53:00,104.075,104.08,104.075,104.08,29600000.0
2008-05-16 22:54:00,104.08,104.09,104.08,104.08,46400000.0
2008-05-16 22:55:00,104.08,104.08,104.055,104.08,48500000.0
2008-05-16 22:56:00,104.08,104.08,104.075,104.075,44400000.0
2008-05-16 22:57:00,104.08,104.08,104.065,104.075,17700000.0
2008-05-16 22:58:00,104.075,104.075,104.055,104.06,38400000.0
2008-05-16 22:59:00,104.06,104.06,104.06,104.06,27200000.0
2008-05-18 23:11:00,104.005,104.005,104.0,104.0,80800000.0
2008-05-18 23:12:00,104.0,104.0,104.0,104.0,11200000.0
2008-05-18 23:13:00,104.0,104.0,103.99,103.995,36000000.0
2008-05-18 23:14:00,103.995,103.995,103.98,103.99,38400000.0
2008-05-18 23:16:00,103.99,103.99,103.98,103.98,32000000.0
2008-05-18 23:17:00,103.98,103.98,103.96,103.98,33600000.0
2008-05-18 23:18:00,103.98,103.98,103.96,103.96,16800000.0
2008-05-18 23:19:00,103.975,103.98,103.975,103.98,26400000.0
2008-05-18 23:20:00,103.98,103.98,103.97,103.97,32800000.0
2008-05-18 23:21:00,103.98,103.98,103.98,103.98,9600000.0
2008-05-18 23:22:00,104.0,104.0,104.0,104.0,9600000.0
2008-05-18 23:24:00,104.0,104.0,104.0,104.0,24800000.0
2008-05-18 23:27:00,103.98,103.98,103.98,103.98,8000000.0
2008-05-18 23:28:00,103.98,103.98,103.96,103.96,32800000.0
2008-05-18 23:30:00,103.96,103.96,103.95,103.96,17600000.0
2008-05-18 23:31:00,103.96,103.96,103.96,103.96,1600000.0
2008-05-18 23:33:00,103.96,103.96,103.96,103.96,800000.0
2008-05-18 23:34:00,103.96,103.96,103.96,103.96,1900000.0
2008-05-18 23:40:00,103.96,103.96,103.95,103.95,2200000.0
2008-05-18 23:43:00,103.95,103.95,103.95,103.95,3200000.0
2008-05-18 23:44:00,103.95,103.95,103.95,103.95,17200000.0
2008-05-18 23:45:00,103.95,103.95,103.95,103.95,8200000.0
2008-05-18 23:49:00,103.95,103.95,103.95,103.95,8100000.0
2008-05-18 23:51:00,103.95,103.95,103.95,103.95,8100000.0
2008-05-18 23:52:00,103.95,103.95,103.95,103.95,32300000.0
2008-05-18 23:53:00,103.95,103.95,103.95,103.95,24500000.0
2008-05-18 23:55:00,103.95,103.95,103.95,103.95,8300000.0
2008-05-18 23:56:00,103.95,103.95,103.95,103.95,8300000.0
2008-05-18 23:57:00,103.95,103.99,103.95,103.97,57100000.0
2008-05-18 23:58:00,103.97,103.97,103.97,103.97,500000.0
2008-05-19 00:00:00,103.97,103.97,103.96,103.96,19800000.0
2008-05-19 00:01:00,103.96,103.97,103.96,103.96,800000.0
2008-05-19 00:02:00,103.96,103.99,103.95,103.95,45000000.0
2008-05-19 00:03:00,103.95,103.95,103.95,103.95,29900000.0
2008-05-19 00:04:00,103.95,103.95,103.95,103.95,24000000.0
2008-05-19 00:05:00,103.95,103.95,103.935,103.935,66800000.0
2008-05-19 00:06:00,103.93,103.95,103.93,103.95,122400000.0
2008-05-19 00:07:00,103.95,103.97,103.95,103.95,280200000.0
2008-05-19 00:08:00,103.95,103.97,103.95,103.97,95700000.0
2008-05-19 00:10:00,103.97,103.97,103.97,103.97,8400000.0
2008-05-19 00:11:00,103.97,104.0,103.95,103.98,181300000.0
2008-05-19 00:12:00,103.98,103.98,103.98,103.98,20000000.0
2008-05-19 00:13:00,103.98,103.98,103.98,103.98,49200000.0
2008-05-19 00:14:00,103.98,103.98,103.98,103.98,33600000.0
2008-05-19 00:15:00,103.98,104.0,103.98,103.99,196700000.0
2008-05-19 00:16:00,103.98,103.98,103.98,103.98,26400000.0
2008-05-19 00:17:00,104.0,104.0,104.0,104.0,13200000.0
2008-05-19 00:18:00,104.0,104.0,104.0,104.0,31200000.0
2008-05-19 00:20:00,104.0,104.0,104.0,104.0,26400000.0
2008-05-19 00:21:00,104.0,104.0,103.98,103.99,132600000.0
2008-05-19 00:22:00,103.99,104.0,103.99,104.0,40100000.0
2008-05-19 00:23:00,104.0,104.02,104.0,104.02,17500000.0
2008-05-19 00:24:00,104.02,104.03,104.01,104.01,109300000.0
2008-05-19 00:25:00,104.01,104.03,104.01,104.01,124600000.0
2008-05-19 00:26:00,104.01,104.05,104.01,104.05,198400000.0
2008-05-19 00:27:00,104.05,104.06,104.05,104.05,78800000.0
2008-05-19 00:28:00,104.05,104.05,104.04,104.04,19200000.0
2008-05-19 00:29:00,104.04,104.04,104.04,104.04,7200000.0
2008-05-19 00:30:00,104.04,104.06,104.03,104.06,215300000.0
2008-05-19 00:31:00,104.06,104.06,104.05,104.05,50300000.0
2008-05-19 00:32:00,104.06,104.06,104.05,104.05,99500000.0
2008-05-19 00:33:00,104.05,104.06,104.05,104.05,46300000.0
2008-05-19 00:34:00,104.05,104.05,104.03,104.05,21500000.0
2008-05-19 00:35:00,104.05,104.07,104.05,104.07,17000000.0
2008-05-19 00:36:00,104.07,104.08,104.07,104.08,108700000.0
2008-05-19 00:37:00,104.08,104.08,104.07,104.07,92700000.0
2008-05-19 00:38:00,104.07,104.09,104.07,104.09,89200000.0
2008-05-19 00:39:00,104.09,104.1,104.09,104.09,173000000.0
2008-05-19 00:40:00,104.1,104.1,104.09,104.1,64400000.0
2008-05-19 00:41:00,104.1,104.1,104.1,104.1,300000.0
2008-05-19 00:42:00,104.09,104.11,104.09,104.1,41600000.0
2008-05-19 00:43:00,104.1,104.1,104.1,104.1,2400000.0
2008-05-19 00:44:00,104.09,104.09,104.09,104.09,141300000.0
2008-05-19 00:45:00,104.09,104.13,104.09,104.13,190000000.0
2008-05-19 00:46:00,104.13,104.14,104.13,104.13,22700000.0
2008-05-19 00:47:00,104.13,104.15,104.12,104.14,226800001.0
2008-05-19 00:48:00,104.14,104.16,104.14,104.14,103400000.0
2008-05-19 00:49:00,104.14,104.14,104.13,104.13,211099997.0
2008-05-19 00:50:00,104.13,104.13,104.12,104.12,386700001.0
2008-05-19 00:51:00,104.12,104.12,104.1,104.11,304500000.0
2008-05-19 00:52:00,104.11,104.11,104.11,104.11,225999995.0
2008-05-19 00:53:00,104.11,104.13,104.11,104.12,491199981.0
2008-05-19 00:54:00,104.12,104.12,104.12,104.12,200699998.0
2008-05-19 00:55:00,104.12,104.12,104.1,104.11,503999999.0
2008-05-19 00:56:00,104.11,104.11,104.07,104.09,829599996.0
2008-05-19 00:57:00,104.09,104.1,104.08,104.1,626300010.0
2008-05-19 00:58:00,104.1,104.1,104.09,104.1,135400000.0
2008-05-19 00:59:00,104.095,104.11,104.095,104.1,155900000.0
2008-05-19 01:00:00,104.11,104.13,104.1,104.12,268900000.0
2008-05-19 01:01:00,104.12,104.13,104.11,104.12,951499999.0
2008-05-19 01:02:00,104.12,104.13,104.11,104.125,702600008.0
2008-05-19 01:03:00,104.125,104.125,104.11,104.11,283100001.0
2008-05-19 01:04:00,104.11,104.11,104.11,104.11,204699998.0
2008-05-19 01:05:00,104.11,104.11,104.08,104.08,867300005.0
2008-05-19 01:06:00,104.08,104.085,104.08,104.08,538599999.0
2008-05-19 01:07:00,104.08,104.08,104.06,104.07,255599998.0
2008-05-19 01:08:00,104.08,104.08,104.08,104.08,135200000.0
2008-05-19 01:09:00,104.08,104.08,104.08,104.08,18500000.0
2008-05-19 01:10:00,104.08,104.11,104.08,104.1,328500000.0
2008-05-19 01:11:00,104.1,104.12,104.1,104.12,649400002.0
2008-05-19 01:12:00,104.12,104.12,104.1,104.12,185299997.0
2008-05-19 01:13:00,104.12,104.12,104.11,104.11,186800000.0
2008-05-19 01:14:00,104.11,104.11,104.11,104.11,1000000.0
2008-05-19 01:15:00,104.11,104.12,104.1,104.11,259900001.0
2008-05-19 01:16:00,104.11,104.11,104.1,104.1,267300001.0
2008-05-19 01:17:00,104.1,104.1,104.1,104.1,70400000.0
2008-05-19 01:18:00,104.1,104.1,104.1,104.1,196500000.0
2008-05-19 01:19:00,104.1,104.1,104.1,104.1,31200000.0
2008-05-19 01:20:00,104.1,104.1,104.1,104.1,11400000.0
2008-05-19 01:21:00,104.1,104.1,104.1,104.1,110600000.0
2008-05-19 01:22:00,104.1,104.1,104.1,104.1,168600000.0
2008-05-19 01:23:00,104.1,104.12,104.1,104.12,106400000.0
2008-05-19 01:24:00,104.11,104.11,104.11,104.11,49600000.0
2008-05-19 01:25:00,104.11,104.11,104.11,104.11,39600000.0
2008-05-19 01:26:00,104.11,104.11,104.11,104.11,59600000.0
2008-05-19 01:27:00,104.11,104.11,104.11,104.11,25500000.0
2008-05-19 01:28:00,104.11,104.13,104.11,104.13,293999998.0
2008-05-19 01:29:00,104.13,104.13,104.12,104.12,328800003.0
2008-05-19 01:30:00,104.12,104.13,104.115,104.12,626299998.0
2008-05-19 01:31:00,104.13,104.13,104.11,104.13,600199995.0
2008-05-19 01:32:00,104.13,104.14,104.13,104.14,164800000.0
2008-05-19 01:33:00,104.14,104.14,104.13,104.13,293700002.0
2008-05-19 01:34:00,104.14,104.14,104.08,104.08,655100003.0
2008-05-19 01:35:00,104.08,104.09,104.07,104.08,1352199997.0
2008-05-19 01:36:00,104.08,104.09,104.07,104.08,419200002.0
2008-05-19 01:37:00,104.08,104.08,104.08,104.08,37799999.0
2008-05-19 01:38:00,104.08,104.08,104.08,104.08,90600000.0
2008-05-19 01:39:00,104.08,104.08,104.08,104.08,205700003.0
2008-05-19 01:40:00,104.08,104.08,104.08,104.08,35000000.0
2008-05-19 01:41:00,104.08,104.08,104.08,104.08,173100001.0
2008-05-19 01:42:00,104.08,104.09,104.08,104.08,323000004.0
2008-05-19 01:43:00,104.08,104.08,104.08,104.08,18000000.0
2008-05-19 01:44:00,104.08,104.1,104.08,104.09,397800000.0
2008-05-19 01:45:00,104.09,104.09,104.09,104.09,136399997.0
2008-05-19 01:46:00,104.09,104.09,104.09,104.09,243000000.0
2008-05-19 01:47:00,104.09,104.1,104.09,104.1,72799998.0
2008-05-19 01:48:00,104.1,104.1,104.1,104.1,108000000.0
2008-05-19 01:49:00,104.1,104.1,104.1,104.1,177300004.0
2008-05-19 01:50:00,104.1,104.1,104.1,104.1,107200002.0
2008-05-19 01:51:00,104.1,104.1,104.1,104.1,111200000.0
2008-05-19 01:52:00,104.1,104.1,104.1,104.1,37400000.0
2008-05-19 01:53:00,104.1,104.1,104.09,104.09,105800000.0
2008-05-19 01:55:00,104.09,104.1,104.09,104.1,119900001.0
2008-05-19 01:56:00,104.1,104.11,104.1,104.11,228199995.0
2008-05-19 01:57:00,104.11,104.11,104.09,104.11,403399999.0
2008-05-19 01:58:00,104.11,104.12,104.11,104.12,294800004.0
2008-05-19 01:59:00,104.12,104.12,104.11,104.11,427099999.0
2008-05-19 02:00:00,104.11,104.11,104.1,104.1,759300003.0
2008-05-19 02:01:00,104.1,104.12,104.1,104.12,515599994.0
2008-05-19 02:02:00,104.12,104.13,104.12,104.13,273999998.0
2008-05-19 02:03:00,104.14,104.22,104.13,104.2,1108100002.0
2008-05-19 02:04:00,104.2,104.2,104.175,104.175,1108100002.0
2008-05-19 02:05:00,104.175,104.2,104.15,104.175,1045300007.0
2008-05-19 02:06:00,104.175,104.19,104.17,104.18,550100002.0
2008-05-19 02:07:00,104.19,104.22,104.19,104.21,1413700025.0
2008-05-19 02:08:00,104.21,104.26,104.21,104.25,1434499995.0
2008-05-19 02:09:00,104.25,104.26,104.215,104.23,1283699997.0
2008-05-19 02:10:00,104.23,104.24,104.2,104.2,493999998.0
2008-05-19 02:11:00,104.2,104.22,104.2,104.21,913300000.0
2008-05-19 02:12:00,104.21,104.24,104.21,104.24,125400000.0
2008-05-19 02:13:00,104.24,104.25,104.24,104.25,1077800003.0
2008-05-19 02:14:00,104.25,104.25,104.23,104.24,520400000.0
2008-05-19 02:15:00,104.24,104.24,104.22,104.23,1522200001.0
2008-05-19 02:16:00,104.23,104.23,104.2,104.2,258200000.0
2008-05-19 02:17:00,104.2,104.22,104.19,104.22,1269499994.0
2008-05-19 02:18:00,104.22,104.22,104.2,104.2,581599996.0
2008-05-19 02:19:00,104.2,104.21,104.19,104.19,567700002.0
2008-05-19 02:20:00,104.19,104.2,104.17,104.17,1032800005.0
2008-05-19 02:21:00,104.17,104.17,104.15,104.17,1477500012.0
2008-05-19 02:22:00,104.17,104.19,104.17,104.19,937100004.0
2008-05-19 02:23:00,104.19,104.19,104.18,104.18,321600000.0
2008-05-19 02:24:00,104.18,104.2,104.17,104.19,560700010.0
2008-05-19 02:25:00,104.19,104.2,104.19,104.19,719300007.0
2008-05-19 02:26:00,104.19,104.21,104.185,104.185,586700006.0
2008-05-19 02:27:00,104.19,104.21,104.19,104.2,348999999.0
2008-05-19 02:28:00,104.2,104.21,104.185,104.19,464000005.0
2008-05-19 02:29:00,104.19,104.2,104.19,104.19,559599994.0
2008-05-19 02:30:00,104.19,104.2,104.18,104.19,553500002.0
2008-05-19 02:31:00,104.19,104.19,104.18,104.18,808500006.0
2008-05-19 02:32:00,104.18,104.18,104.17,104.18,819700005.0
2008-05-19 02:33:00,104.18,104.18,104.16,104.16,456700001.0
2008-05-19 02:34:00,104.16,104.17,104.16,104.16,1001100010.0
2008-05-19 02:35:00,104.16,104.2,104.16,104.19,1061699999.0
2008-05-19 02:36:00,104.19,104.19,104.16,104.17,703500007.0
2008-05-19 02:37:00,104.17,104.18,104.17,104.18,829199999.0
2008-05-19 02:38:00,104.18,104.18,104.17,104.18,132100001.0
2008-05-19 02:39:00,104.17,104.17,104.16,104.16,522800003.0
2008-05-19 02:40:00,104.16,104.17,104.15,104.16,1404699998.0
2008-05-19 02:41:00,104.165,104.17,104.16,104.17,439100003.0
2008-05-19 02:42:00,104.17,104.17,104.14,104.15,593400004.0
2008-05-19 02:43:00,104.15,104.15,104.15,104.15,207700000.0
2008-05-19 02:44:00,104.15,104.16,104.15,104.15,803300005.0
2008-05-19 02:45:00,104.15,104.16,104.15,104.16,878100003.0
2008-05-19 02:46:00,104.16,104.16,104.15,104.15,150000003.0
2008-05-19 02:47:00,104.15,104.15,104.12,104.12,1325800007.0
2008-05-19 02:48:00,104.12,104.13,104.1,104.11,2018799995.0
2008-05-19 02:49:00,104.11,104.13,104.08,104.11,1866500002.0
2008-05-19 02:50:00,104.11,104.13,104.11,104.12,545000007.0
2008-05-19 02:51:00,104.12,104.12,104.08,104.09,1233500004.0
2008-05-19 02:52:00,104.09,104.1,104.09,104.1,909300006.0
2008-05-19 02:53:00,104.1,104.13,104.09,104.11,1226999995.0
2008-05-19 02:54:00,104.11,104.11,104.09,104.11,1399599994.0
2008-05-19 02:55:00,104.1,104.1,104.08,104.09,1652000012.0
2008-05-19 02:56:00,104.09,104.11,104.09,104.1,152300000.0
2008-05-19 02:57:00,104.1,104.11,104.1,104.11,184799999.0
2008-05-19 02:58:00,104.1,104.12,104.1,104.12,91499999.0
2008-05-19 02:59:00,104.11,104.13,104.11,104.11,447599996.0
2008-05-19 03:00:00,104.11,104.13,104.11,104.11,911300000.0
2008-05-19 03:01:00,104.11,104.13,104.11,104.12,566200001.0
2008-05-19 03:02:00,104.12,104.13,104.12,104.13,188699998.0
2008-05-19 03:04:00,104.13,104.14,104.1,104.1,1587700004.0
2008-05-19 03:05:00,104.1,104.11,104.1,104.1,334899999.0
2008-05-19 03:06:00,104.1,104.1,104.08,104.08,523900004.0
2008-05-19 03:07:00,104.08,104.08,104.06,104.07,1320599992.0
2008-05-19 03:08:00,104.07,104.08,104.04,104.05,968100012.0
2008-05-19 03:09:00,104.05,104.07,104.05,104.06,719300004.0
2008-05-19 03:10:00,104.06,104.06,104.04,104.05,994900005.0
2008-05-19 03:11:00,104.05,104.05,104.04,104.04,824800006.0
2008-05-19 03:12:00,104.04,104.05,104.03,104.03,1974899991.0
2008-05-19 03:13:00,104.03,104.04,104.02,104.03,631700004.0
2008-05-19 03:14:00,104.03,104.04,104.03,104.03,501300010.0
2008-05-19 03:15:00,104.03,104.07,104.03,104.05,1637700015.0
2008-05-19 03:16:00,104.05,104.06,104.05,104.06,561599999.0
2008-05-19 03:17:00,104.06,104.06,104.04,104.04,1007600009.0
2008-05-19 03:18:00,104.04,104.04,104.04,104.04,216400001.0
2008-05-19 03:19:00,104.04,104.04,104.03,104.03,133600000.0
2008-05-19 03:20:00,104.03,104.04,104.03,104.04,31100000.0
2008-05-19 03:21:00,104.04,104.04,104.03,104.04,203600000.0
2008-05-19 03:22:00,104.04,104.07,104.04,104.07,553299997.0
2008-05-19 03:23:00,104.07,104.07,104.07,104.07,117200000.0
2008-05-19 03:24:00,104.07,104.07,104.06,104.06,294100000.0
2008-05-19 03:25:00,104.06,104.08,104.05,104.08,199400000.0
2008-05-19 03:26:00,104.08,104.1,104.07,104.1,432700000.0
2008-05-19 03:27:00,104.1,104.1,104.06,104.06,472200000.0
2008-05-19 03:28:00,104.06,104.07,104.05,104.055,322200000.0
2008-05-19 03:29:00,104.055,104.06,104.05,104.05,207700000.0
2008-05-19 03:30:00,104.05,104.06,104.05,104.06,94800000.0
2008-05-19 03:31:00,104.05,104.06,104.04,104.05,304100000.0
2008-05-19 03:32:00,104.05,104.06,104.05,104.06,87200000.0
2008-05-19 03:33:00,104.06,104.07,104.06,104.07,182300000.0
2008-05-19 03:34:00,104.07,104.07,104.05,104.06,280000000.0
2008-05-19 03:35:00,104.06,104.06,104.055,104.06,978599997.0
2008-05-19 03:36:00,104.06,104.06,104.06,104.06,326500011.0
2008-05-19 03:37:00,104.065,104.08,104.06,104.07,402400002.0
2008-05-19 03:38:00,104.07,104.07,104.06,104.07,141700000.0
2008-05-19 03:39:00,104.07,104.07,104.06,104.06,137900001.0
2008-05-19 03:40:00,104.06,104.06,104.06,104.06,134600000.0
2008-05-19 03:41:00,104.06,104.07,104.05,104.05,559400001.0
2008-05-19 03:42:00,104.05,104.05,104.05,104.05,212700000.0
2008-05-19 03:43:00,104.05,104.05,104.05,104.05,12700000.0
2008-05-19 03:44:00,104.05,104.06,104.05,104.05,434600000.0
2008-05-19 03:45:00,104.05,104.05,104.03,104.04,532100006.0
2008-05-19 03:47:00,104.04,104.05,104.04,104.04,294800001.0
2008-05-19 03:48:00,104.04,104.04,104.03,104.04,580200001.0
2008-05-19 03:49:00,104.04,104.04,104.03,104.04,179200003.0
2008-05-19 03:50:00,104.04,104.05,104.04,104.05,148599999.0
2008-05-19 03:51:00,104.05,104.06,104.05,104.05,173600001.0
2008-05-19 03:52:00,104.05,104.08,104.05,104.08,543900006.0
2008-05-19 03:53:00,104.08,104.09,104.08,104.09,663700009.0
2008-05-19 03:54:00,104.09,104.1,104.08,104.09,1367799998.0
2008-05-19 03:55:00,104.09,104.09,104.08,104.09,1779500011.0
2008-05-19 03:56:00,104.09,104.12,104.09,104.12,692899989.0
2008-05-19 03:57:00,104.12,104.12,104.08,104.12,1063199997.0
2008-05-19 03:58:00,104.12,104.13,104.1,104.13,378499998.0
2008-05-19 03:59:00,104.13,104.14,104.13,104.14,489299999.0
2008-05-19 04:00:00,104.14,104.15,104.12,104.14,463499998.0
2008-05-19 04:01:00,104.14,104.14,104.11,104.11,815199998.0
2008-05-19 04:02:00,104.11,104.11,104.1,104.11,254999996.0
2008-05-19 04:03:00,104.11,104.12,104.09,104.09,816300013.0
2008-05-19 04:04:00,104.09,104.11,104.09,104.1,1135899989.0
2008-05-19 04:05:00,104.1,104.11,104.1,104.11,355799993.0
2008-05-19 04:06:00,104.11,104.12,104.1,104.11,460199987.0
2008-05-19 04:07:00,104.11,104.14,104.11,104.12,1340200011.0
2008-05-19 04:08:00,104.12,104.14,104.12,104.12,1042200004.0
2008-05-19 04:09:00,104.12,104.14,104.12,104.14,597900000.0
2008-05-19 04:10:00,104.14,104.15,104.14,104.14,364900001.0
2008-05-19 04:11:00,104.14,104.14,104.13,104.13,274100001.0
2008-05-19 04:12:00,104.13,104.14,104.12,104.13,899599997.0
2008-05-19 04:13:00,104.13,104.14,104.12,104.13,1214000012.0
2008-05-19 04:14:00,104.13,104.16,104.13,104.16,845900010.0
2008-05-19 04:15:00,104.16,104.16,104.13,104.14,562600000.0
2008-05-19 04:16:00,104.14,104.14,104.13,104.14,713000000.0
2008-05-19 04:17:00,104.14,104.16,104.14,104.15,429900001.0
2008-05-19 04:18:00,104.15,104.16,104.15,104.16,772600001.0
2008-05-19 04:19:00,104.16,104.16,104.16,104.16,189800007.0
2008-05-19 04:20:00,104.16,104.17,104.16,104.17,506100002.0
2008-05-19 04:21:00,104.17,104.18,104.17,104.18,448500001.0
2008-05-19 04:22:00,104.18,104.18,104.17,104.17,66500000.0
2008-05-19 04:23:00,104.17,104.17,104.16,104.17,309199999.0
2008-05-19 04:24:00,104.17,104.17,104.14,104.15,364500000.0
2008-05-19 04:25:00,104.15,104.19,104.15,104.19,808999999.0
2008-05-19 04:26:00,104.19,104.2,104.185,104.2,420000000.0
2008-05-19 04:27:00,104.2,104.22,104.2,104.2,184700000.0
2008-05-19 04:28:00,104.2,104.22,104.2,104.2,608800000.0
2008-05-19 04:29:00,104.2,104.24,104.2,104.21,1820799996.0
2008-05-19 04:30:00,104.2,104.21,104.18,104.18,372000001.0
2008-05-19 04:31:00,104.17,104.18,104.16,104.17,463699996.0
2008-05-19 04:32:00,104.17,104.17,104.15,104.15,178000000.0
2008-05-19 04:33:00,104.15,104.16,104.15,104.15,177599996.0
2008-05-19 04:34:00,104.15,104.15,104.11,104.11,943000000.0
2008-05-19 04:35:00,104.11,104.12,104.11,104.12,397200000.0
2008-05-19 04:36:00,104.12,104.12,104.12,104.12,518099991.0
2008-05-19 04:37:00,104.12,104.12,104.11,104.11,317400001.0
2008-05-19 04:38:00,104.11,104.125,104.11,104.12,589499994.0
2008-05-19 04:39:00,104.12,104.14,104.12,104.13,387500000.0
2008-05-19 04:40:00,104.13,104.15,104.13,104.15,244400000.0
2008-05-19 04:41:00,104.15,104.15,104.14,104.14,196200005.0
2008-05-19 04:42:00,104.14,104.14,104.14,104.14,82200001.0
2008-05-19 04:43:00,104.14,104.14,104.14,104.14,189800001.0
2008-05-19 04:44:00,104.14,104.15,104.14,104.15,219900000.0
2008-05-19 04:45:00,104.15,104.17,104.14,104.16,832299999.0
2008-05-19 04:46:00,104.16,104.16,104.14,104.14,503199998.0
2008-05-19 04:47:00,104.14,104.14,104.14,104.14,21300000.0
2008-05-19 04:48:00,104.14,104.15,104.14,104.14,181899998.0
2008-05-19 04:49:00,104.14,104.15,104.14,104.14,282499999.0
2008-05-19 04:50:00,104.14,104.15,104.14,104.14,566000003.0
2008-05-19 04:51:00,104.14,104.15,104.14,104.14,639300012.0
2008-05-19 04:52:00,104.14,104.15,104.14,104.14,587999997.0
2008-05-19 04:53:00,104.14,104.15,104.14,104.15,208399998.0
2008-05-19 04:54:00,104.15,104.17,104.15,104.16,942000000.0
2008-05-19 04:55:00,104.16,104.17,104.16,104.16,856200012.0
2008-05-19 04:56:00,104.16,104.16,104.15,104.16,163600000.0
2008-05-19 04:57:00,104.16,104.16,104.15,104.15,84600002.0
2008-05-19 04:58:00,104.15,104.16,104.15,104.16,277300005.0
2008-05-19 04:59:00,104.16,104.18,104.16,104.17,843699999.0
2008-05-19 05:00:00,104.17,104.18,104.17,104.18,220200003.0
2008-05-19 05:01:00,104.18,104.18,104.17,104.18,201000001.0
2008-05-19 05:02:00,104.18,104.18,104.16,104.16,696800013.0
2008-05-19 05:03:00,104.16,104.17,104.16,104.16,659800004.0
2008-05-19 05:04:00,104.16,104.18,104.16,104.17,925000016.0
2008-05-19 05:05:00,104.17,104.18,104.17,104.18,252000001.0
2008-05-19 05:06:00,104.18,104.18,104.16,104.17,1505400000.0
2008-05-19 05:07:00,104.17,104.18,104.17,104.17,568900002.0
2008-05-19 05:09:00,104.17,104.18,104.17,104.17,453100010.0
2008-05-19 05:10:00,104.17,104.17,104.17,104.17,113100004.0
2008-05-19 05:12:00,104.17,104.17,104.16,104.17,269300004.0
2008-05-19 05:13:00,104.17,104.17,104.16,104.16,348400008.0
2008-05-19 05:14:00,104.16,104.16,104.15,104.15,460400003.0
2008-05-19 05:15:00,104.15,104.15,104.15,104.15,233400006.0
2008-05-19 05:16:00,104.15,104.15,104.15,104.15,264800004.0
2008-05-19 05:17:00,104.15,104.15,104.13,104.14,660500000.0
2008-05-19 05:18:00,104.14,104.14,104.14,104.14,98200000.0
2008-05-19 05:19:00,104.14,104.15,104.14,104.15,219400002.0
2008-05-19 05:20:00,104.15,104.15,104.15,104.15,631300006.0
2008-05-19 05:21:00,104.15,104.15,104.15,104.15,130000000.0
2008-05-19 05:22:00,104.15,104.16,104.15,104.15,199299999.0
2008-05-19 05:23:00,104.15,104.16,104.15,104.16,73400002.0
2008-05-19 05:24:00,104.16,104.16,104.15,104.15,509400002.0
2008-05-19 05:25:00,104.15,104.15,104.15,104.15,52800000.0
2008-05-19 05:26:00,104.15,104.16,104.15,104.15,669200004.0
2008-05-19 05:27:00,104.15,104.15,104.14,104.15,803899999.0
2008-05-19 05:28:00,104.15,104.15,104.14,104.15,862199994.0
2008-05-19 05:29:00,104.15,104.15,104.15,104.15,141300005.0
2008-05-19 05:30:00,104.15,104.15,104.14,104.14,345500005.0
2008-05-19 05:31:00,104.14,104.16,104.14,104.16,407400006.0
2008-05-19 05:32:00,104.16,104.16,104.16,104.16,148500003.0
2008-05-19 05:33:00,104.16,104.16,104.16,104.16,137700000.0
2008-05-19 05:34:00,104.16,104.16,104.16,104.16,76400000.0
2008-05-19 05:35:00,104.16,104.17,104.16,104.16,703800021.0
2008-05-19 05:36:00,104.16,104.17,104.16,104.16,136199999.0
2008-05-19 05:37:00,104.16,104.17,104.16,104.17,339500002.0
2008-05-19 05:39:00,104.17,104.17,104.17,104.17,2000000.0
2008-05-19 05:40:00,104.17,104.17,104.16,104.17,51399998.0
2008-05-19 05:42:00,104.17,104.17,104.16,104.17,171599996.0
2008-05-19 05:43:00,104.17,104.2,104.17,104.2,919300000.0
2008-05-19 05:44:00,104.2,104.2,104.18,104.19,582399999.0
2008-05-19 05:45:00,104.19,104.19,104.19,104.19,367000000.0
2008-05-19 05:46:00,104.19,104.2,104.185,104.2,194300001.0
2008-05-19 05:47:00,104.2,104.2,104.19,104.2,249700000.0
2008-05-19 05:48:00,104.2,104.24,104.2,104.24,670099995.0
2008-05-19 05:49:00,104.24,104.24,104.23,104.24,866299997.0
2008-05-19 05:50:00,104.24,104.24,104.21,104.23,797699998.0
2008-05-19 05:51:00,104.23,104.24,104.22,104.22,254300001.0
2008-05-19 05:52:00,104.22,104.22,104.21,104.21,202300000.0
2008-05-19 05:53:00,104.21,104.22,104.21,104.22,256799999.0
2008-05-19 05:54:00,104.22,104.22,104.21,104.22,134500000.0
2008-05-19 05:55:00,104.22,104.22,104.205,104.22,174399999.0
2008-05-19 05:56:00,104.21,104.22,104.21,104.22,309000000.0
2008-05-19 05:57:00,104.22,104.22,104.2,104.21,393399999.0
2008-05-19 05:58:00,104.21,104.21,104.19,104.19,386000002.0
2008-05-19 05:59:00,104.19,104.2,104.19,104.2,445099997.0
2008-05-19 06:00:00,104.2,104.21,104.19,104.2,1369500022.0
2008-05-19 06:01:00,104.2,104.2,104.2,104.2,203400001.0
2008-05-19 06:02:00,104.2,104.2,104.18,104.19,813100010.0
2008-05-19 06:05:00,104.19,104.2,104.19,104.2,478499999.0
2008-05-19 06:06:00,104.2,104.2,104.2,104.2,351200006.0
2008-05-19 06:07:00,104.2,104.2,104.2,104.2,36800000.0
2008-05-19 06:08:00,104.2,104.22,104.2,104.205,691200008.0
2008-05-19 06:09:00,104.21,104.22,104.205,104.21,502099994.0
2008-05-19 06:10:00,104.21,104.23,104.205,104.23,672999997.0
2008-05-19 06:11:00,104.23,104.24,104.23,104.23,773500001.0
2008-05-19 06:12:00,104.23,104.24,104.22,104.23,1499800005.0
2008-05-19 06:13:00,104.23,104.24,104.23,104.24,1394400015.0
2008-05-19 06:14:00,104.24,104.25,104.23,104.23,634400004.0
2008-05-19 06:15:00,104.23,104.23,104.23,104.23,119800002.0
2008-05-19 06:16:00,104.23,104.24,104.23,104.23,720100005.0
2008-05-19 06:17:00,104.23,104.23,104.23,104.23,487099997.0
2008-05-19 06:18:00,104.23,104.25,104.23,104.23,997200004.0
2008-05-19 06:19:00,104.23,104.24,104.23,104.24,327799996.0
2008-05-19 06:20:00,104.24,104.24,104.22,104.23,690500000.0
2008-05-19 06:21:00,104.22,104.23,104.22,104.22,322500000.0
2008-05-19 06:22:00,104.22,104.23,104.22,104.23,281700001.0
2008-05-19 06:23:00,104.24,104.24,104.23,104.24,693700000.0
2008-05-19 06:24:00,104.24,104.24,104.24,104.24,141200001.0
2008-05-19 06:25:00,104.24,104.24,104.24,104.24,803599991.0
2008-05-19 06:26:00,104.24,104.24,104.24,104.24,793299998.0
2008-05-19 06:27:00,104.24,104.24,104.23,104.24,1275599991.0
2008-05-19 06:28:00,104.24,104.24,104.24,104.24,361999995.0
2008-05-19 06:29:00,104.24,104.24,104.24,104.24,786899988.0
2008-05-19 06:30:00,104.24,104.24,104.24,104.24,352800000.0
2008-05-19 06:31:00,104.24,104.25,104.24,104.25,1379200000.0
2008-05-19 06:32:00,104.25,104.26,104.24,104.25,1045799994.0
2008-05-19 06:33:00,104.25,104.25,104.24,104.25,894400003.0
2008-05-19 06:34:00,104.25,104.26,104.24,104.25,917200009.0
2008-05-19 06:35:00,104.25,104.25,104.25,104.25,602000008.0
2008-05-19 06:36:00,104.25,104.26,104.25,104.26,461400002.0
2008-05-19 06:37:00,104.26,104.26,104.25,104.25,287099998.0
2008-05-19 06:38:00,104.25,104.25,104.25,104.25,222999999.0
2008-05-19 06:39:00,104.25,104.25,104.24,104.24,369200000.0
2008-05-19 06:40:00,104.24,104.25,104.24,104.25,210599998.0
2008-05-19 06:41:00,104.25,104.25,104.25,104.25,29100000.0
2008-05-19 06:42:00,104.25,104.25,104.25,104.25,41500000.0
2008-05-19 06:43:00,104.25,104.25,104.25,104.25,396000000.0
2008-05-19 06:44:00,104.25,104.26,104.25,104.25,934500004.0
2008-05-19 06:45:00,104.25,104.25,104.25,104.25,342400000.0
2008-05-19 06:46:00,104.25,104.26,104.25,104.25,320700001.0
2008-05-19 06:47:00,104.25,104.26,104.25,104.25,198099999.0
2008-05-19 06:48:00,104.25,104.25,104.25,104.25,2500000.0
2008-05-19 06:49:00,104.25,104.26,104.25,104.25,137300001.0
2008-05-19 06:50:00,104.25,104.26,104.25,104.26,139200005.0
2008-05-19 06:51:00,104.26,104.26,104.26,104.26,123900000.0
2008-05-19 06:52:00,104.26,104.26,104.25,104.25,154899999.0
2008-05-19 06:53:00,104.25,104.26,104.25,104.26,176100000.0
2008-05-19 06:54:00,104.26,104.27,104.26,104.26,323400000.0
2008-05-19 06:55:00,104.26,104.27,104.26,104.27,629899998.0
2008-05-19 06:56:00,104.27,104.3,104.26,104.27,1029499997.0
2008-05-19 06:57:00,104.27,104.3,104.27,104.28,603799997.0
2008-05-19 06:58:00,104.28,104.28,104.27,104.27,294500000.0
2008-05-19 06:59:00,104.27,104.27,104.26,104.27,874500001.0
2008-05-19 07:00:00,104.27,104.27,104.24,104.25,1320700009.0
2008-05-19 07:01:00,104.25,104.26,104.24,104.24,1399600012.0
2008-05-19 07:02:00,104.24,104.24,104.23,104.23,871999994.0
2008-05-19 07:03:00,104.23,104.24,104.22,104.22,1192500003.0
2008-05-19 07:04:00,104.22,104.23,104.22,104.23,54300001.0
2008-05-19 07:05:00,104.23,104.23,104.22,104.23,218699995.0
2008-05-19 07:06:00,104.23,104.23,104.21,104.22,500599997.0
2008-05-19 07:07:00,104.22,104.22,104.2,104.2,272099999.0
2008-05-19 07:08:00,104.2,104.2,104.18,104.19,887200002.0
2008-05-19 07:09:00,104.19,104.22,104.19,104.2,1396900016.0
2008-05-19 07:10:00,104.2,104.21,104.2,104.21,188500002.0
2008-05-19 07:11:00,104.21,104.21,104.185,104.2,1317299989.0
2008-05-19 07:12:00,104.19,104.19,104.18,104.18,392800000.0
2008-05-19 07:13:00,104.18,104.19,104.18,104.19,46400001.0
2008-05-19 07:14:00,104.19,104.2,104.19,104.19,404900000.0
2008-05-19 07:15:00,104.19,104.19,104.19,104.19,13600000.0
2008-05-19 07:16:00,104.19,104.19,104.18,104.18,133500000.0
2008-05-19 07:17:00,104.18,104.18,104.15,104.16,855800003.0
2008-05-19 07:18:00,104.16,104.17,104.16,104.17,297999999.0
2008-05-19 07:19:00,104.17,104.17,104.16,104.16,270099996.0
2008-05-19 07:20:00,104.16,104.16,104.14,104.14,700899998.0
2008-05-19 07:21:00,104.14,104.15,104.13,104.15,886600002.0
2008-05-19 07:22:00,104.15,104.16,104.14,104.15,831899996.0
2008-05-19 07:23:00,104.15,104.16,104.14,104.16,482200001.0
2008-05-19 07:24:00,104.16,104.17,104.16,104.16,958700007.0
2008-05-19 07:25:00,104.16,104.17,104.14,104.15,1006000014.0
2008-05-19 07:26:00,104.15,104.15,104.11,104.13,1818600008.0
2008-05-19 07:27:00,104.125,104.13,104.1,104.11,927499998.0
2008-05-19 07:28:00,104.11,104.13,104.11,104.12,780500003.0
2008-05-19 07:29:00,104.12,104.13,104.11,104.12,873500003.0
2008-05-19 07:30:00,104.12,104.13,104.11,104.11,604100012.0
2008-05-19 07:31:00,104.11,104.12,104.11,104.11,796800005.0
2008-05-19 07:32:00,104.12,104.13,104.11,104.11,874599987.0
2008-05-19 07:33:00,104.11,104.12,104.11,104.12,668000008.0
2008-05-19 07:34:00,104.12,104.12,104.12,104.12,454000000.0
2008-05-19 07:35:00,104.12,104.13,104.12,104.12,278999999.0
2008-05-19 07:36:00,104.12,104.12,104.12,104.12,27200000.0
2008-05-19 07:37:00,104.12,104.12,104.09,104.1,404900001.0
2008-05-19 07:38:00,104.1,104.1,104.07,104.08,910799995.0
2008-05-19 07:39:00,104.08,104.09,104.08,104.08,947399998.0
2008-05-19 07:40:00,104.09,104.09,104.07,104.07,705999996.0
2008-05-19 07:41:00,104.07,104.08,104.05,104.07,621000005.0
2008-05-19 07:42:00,104.07,104.07,104.06,104.06,377800000.0
2008-05-19 07:43:00,104.05,104.05,104.02,104.02,1977000000.0
2008-05-19 07:44:00,104.02,104.02,103.99,104.01,1977000000.0
2008-05-19 07:45:00,104.01,104.05,104.01,104.04,840299998.0
2008-05-19 07:46:00,104.03,104.04,104.01,104.04,1253300011.0
2008-05-19 07:47:00,104.04,104.05,104.03,104.04,1253300011.0
2008-05-19 07:48:00,104.04,104.04,104.03,104.03,1151300019.0
2008-05-19 07:49:00,104.04,104.04,104.02,104.03,609600015.0
2008-05-19 07:50:00,104.03,104.06,104.02,104.03,1420600022.0
2008-05-19 07:51:00,104.03,104.04,104.03,104.04,314699994.0
2008-05-19 07:52:00,104.04,104.06,104.04,104.05,1038800007.0
2008-05-19 07:53:00,104.05,104.05,104.03,104.03,933900005.0
2008-05-19 07:54:00,104.04,104.06,104.03,104.05,966000013.0
2008-05-19 07:55:00,104.05,104.06,104.035,104.05,1185400013.0
2008-05-19 07:56:00,104.05,104.1,104.05,104.1,1515800005.0
2008-05-19 07:57:00,104.1,104.11,104.09,104.11,1492800004.0
2008-05-19 07:58:00,104.11,104.11,104.07,104.07,1236900004.0
2008-05-19 07:59:00,104.07,104.09,104.07,104.07,694399998.0
2008-05-19 08:00:00,104.07,104.1,104.07,104.08,1328300001.0
2008-05-19 08:01:00,104.08,104.1,104.08,104.1,825799994.0
2008-05-19 08:02:00,104.1,104.11,104.1,104.11,1157700015.0
2008-05-19 08:03:00,104.11,104.13,104.11,104.13,534300004.0
2008-05-19 08:04:00,104.13,104.13,104.11,104.11,860899992.0
2008-05-19 08:05:00,104.11,104.13,104.11,104.12,349550001.0
2008-05-19 08:06:00,104.12,104.13,104.12,104.13,376499999.0
2008-05-19 08:07:00,104.13,104.15,104.13,104.14,929900001.0
2008-05-19 08:08:00,104.14,104.15,104.14,104.15,684400000.0
2008-05-19 08:09:00,104.16,104.18,104.15,104.16,1081200003.0
2008-05-19 08:10:00,104.16,104.16,104.14,104.14,225400000.0
2008-05-19 08:11:00,104.14,104.15,104.13,104.15,775399999.0
2008-05-19 08:12:00,104.15,104.15,104.12,104.12,1427100001.0
2008-05-19 08:13:00,104.12,104.13,104.12,104.13,308599999.0
2008-05-19 08:14:00,104.13,104.13,104.12,104.13,232500001.0
2008-05-19 08:15:00,104.12,104.12,104.05,104.05,1022300000.0
2008-05-19 08:16:00,104.05,104.08,104.04,104.05,1012799999.0
2008-05-19 08:17:00,104.06,104.06,104.04,104.05,327350000.0
2008-05-19 08:18:00,104.05,104.05,104.05,104.05,629100000.0
2008-05-19 08:19:00,104.05,104.055,104.03,104.04,654600000.0
2008-05-19 08:20:00,104.04,104.045,104.02,104.03,1213999993.0
2008-05-19 08:21:00,104.03,104.03,104.02,104.03,728600007.0
2008-05-19 08:22:00,104.03,104.03,104.01,104.02,822699996.0
2008-05-19 08:23:00,104.02,104.03,104.01,104.02,941600005.0
2008-05-19 08:24:00,104.02,104.04,104.02,104.04,338499999.0
2008-05-19 08:25:00,104.04,104.06,104.04,104.06,276199999.0
2008-05-19 08:26:00,104.06,104.06,104.05,104.05,144600000.0
2008-05-19 08:27:00,104.05,104.05,104.0,104.02,1305699997.0
2008-05-19 08:28:00,104.025,104.05,104.02,104.045,1061900002.0
2008-05-19 08:29:00,104.04,104.06,104.02,104.02,833699999.0
2008-05-19 08:30:00,104.02,104.03,104.01,104.02,305900000.0
2008-05-19 08:31:00,104.02,104.05,104.02,104.03,314100000.0
2008-05-19 08:32:00,104.03,104.04,104.02,104.02,534500000.0
2008-05-19 08:33:00,104.02,104.03,104.02,104.03,447400000.0
2008-05-19 08:34:00,104.03,104.05,104.03,104.04,300000000.0
2008-05-19 08:35:00,104.04,104.06,104.04,104.05,183800000.0
2008-05-19 08:36:00,104.05,104.07,104.05,104.06,124000000.0
2008-05-19 08:37:00,104.06,104.08,104.06,104.07,203200000.0
2008-05-19 08:38:00,104.07,104.07,104.02,104.025,370500000.0
2008-05-19 08:39:00,104.02,104.03,104.02,104.03,298100000.0
2008-05-19 08:40:00,104.03,104.04,104.03,104.04,201100000.0
2008-05-19 08:41:00,104.04,104.05,104.03,104.03,451299999.0
2008-05-19 08:42:00,104.03,104.055,104.03,104.055,253500000.0
2008-05-19 08:43:00,104.05,104.07,104.05,104.06,250000000.0
2008-05-19 08:44:00,104.06,104.1,104.055,104.06,364800000.0
2008-05-19 08:45:00,104.06,104.09,104.06,104.08,164300000.0
2008-05-19 08:46:00,104.08,104.09,104.07,104.07,146300000.0
2008-05-19 08:47:00,104.07,104.08,104.02,104.06,313300000.0
2008-05-19 08:48:00,104.06,104.09,104.06,104.09,220500000.0
2008-05-19 08:49:00,104.085,104.085,104.08,104.085,69700000.0
2008-05-19 08:50:00,104.08,104.08,104.08,104.08,2700000.0
2008-05-19 08:51:00,104.08,104.1,104.08,104.09,125300000.0
2008-05-19 08:52:00,104.09,104.11,104.08,104.1,111100000.0
2008-05-19 08:53:00,104.1,104.15,104.09,104.15,528700000.0
2008-05-19 08:54:00,104.15,104.16,104.12,104.12,444000000.0
2008-05-19 08:55:00,104.12,104.13,104.12,104.12,211000000.0
2008-05-19 08:56:00,104.12,104.14,104.12,104.12,31200000.0
2008-05-19 08:57:00,104.12,104.13,104.11,104.11,38600000.0
2008-05-19 08:58:00,104.11,104.135,104.1,104.13,189200000.0
2008-05-19 08:59:00,104.13,104.135,104.11,104.13,18200000.0
2008-05-19 09:00:00,104.13,104.14,104.125,104.125,8400000.0
2008-05-19 09:01:00,104.13,104.13,104.08,104.12,45000000.0
2008-05-19 09:02:00,104.13,104.15,104.12,104.135,24300000.0
2008-05-19 09:03:00,104.14,104.14,104.12,104.135,24600000.0
2008-05-19 09:04:00,104.13,104.18,104.13,104.18,24100000.0
2008-05-19 09:05:00,104.18,104.195,104.16,104.175,46300000.0
2008-05-19 09:06:00,104.18,104.22,104.18,104.21,47100000.0
2008-05-19 09:07:00,104.21,104.21,104.19,104.19,29700000.0
2008-05-19 09:08:00,104.2,104.22,104.19,104.2,42500000.0
2008-05-19 09:09:00,104.2,104.21,104.2,104.2,19700000.0
2008-05-19 09:10:00,104.2,104.2,104.19,104.195,18600000.0
2008-05-19 09:11:00,104.19,104.19,104.17,104.18,37700000.0
2008-05-19 09:12:00,104.18,104.19,104.15,104.15,61000000.0
2008-05-19 09:13:00,104.155,104.16,104.13,104.14,75500000.0
2008-05-19 09:14:00,104.145,104.16,104.14,104.14,40300000.0
2008-05-19 09:15:00,104.14,104.155,104.13,104.14,41200000.0
2008-05-19 09:16:00,104.13,104.13,104.1,104.1,48200000.0
2008-05-19 09:17:00,104.095,104.115,104.08,104.105,62400000.0
2008-05-19 09:18:00,104.11,104.125,104.09,104.125,37600000.0
2008-05-19 09:19:00,104.12,104.12,104.1,104.1,24600000.0
2008-05-19 09:20:00,104.1,104.11,104.095,104.1,40200000.0
2008-05-19 09:21:00,104.1,104.1,104.07,104.08,264800000.0
2008-05-19 09:22:00,104.085,104.1,104.08,104.085,215800000.0
2008-05-19 09:23:00,104.085,104.12,104.085,104.12,90500000.0
2008-05-19 09:24:00,104.12,104.12,104.11,104.11,11000000.0
2008-05-19 09:25:00,104.11,104.17,104.11,104.165,93400000.0
2008-05-19 09:26:00,104.17,104.18,104.13,104.135,112900000.0
2008-05-19 09:27:00,104.135,104.145,104.12,104.13,34800000.0
2008-05-19 09:28:00,104.135,104.155,104.13,104.14,83000000.0
2008-05-19 09:29:00,104.14,104.14,104.12,104.12,4100000.0
2008-05-19 09:30:00,104.115,104.115,104.09,104.11,58700000.0
2008-05-19 09:31:00,104.11,104.11,104.1,104.11,100900000.0
2008-05-19 09:32:00,104.11,104.135,104.11,104.13,95500000.0
2008-05-19 09:33:00,104.13,104.13,104.12,104.12,15700000.0
2008-05-19 09:35:00,104.12,104.125,104.105,104.105,18900000.0
2008-05-19 09:36:00,104.11,104.12,104.11,104.12,44000000.0
2008-05-19 09:37:00,104.125,104.13,104.11,104.115,46500000.0
2008-05-19 09:38:00,104.12,104.12,104.1,104.1,37600000.0
2008-05-19 09:39:00,104.105,104.105,104.095,104.1,11900000.0
2008-05-19 09:40:00,104.1,104.11,104.1,104.1,31400000.0
2008-05-19 09:41:00,104.1,104.11,104.1,104.1,37800000.0
2008-05-19 09:42:00,104.115,104.115,104.1,104.1,100800000.0
2008-05-19 09:43:00,104.1,104.11,104.1,104.1,26200000.0
2008-05-19 09:44:00,104.1,104.1,104.05,104.05,146000000.0
2008-05-19 09:45:00,104.05,104.075,104.04,104.05,120500000.0
2008-05-19 09:46:00,104.05,104.055,103.995,104.04,112300000.0
2008-05-19 09:47:00,104.035,104.08,104.02,104.045,118100000.0
2008-05-19 09:48:00,104.04,104.04,104.01,104.01,64200000.0
2008-05-19 09:49:00,104.01,104.02,104.01,104.01,74000000.0
2008-05-19 09:50:00,104.015,104.05,104.015,104.05,24900000.0
2008-05-19 09:51:00,104.05,104.07,104.045,104.07,87000000.0
2008-05-19 09:52:00,104.07,104.07,104.06,104.07,30400000.0
2008-05-19 09:53:00,104.07,104.075,104.045,104.05,73100000.0
2008-05-19 09:54:00,104.05,104.06,104.0,104.0,80400000.0
2008-05-19 09:55:00,104.0,104.0,103.95,103.965,95700000.0
2008-05-19 09:56:00,103.965,103.985,103.955,103.965,43300000.0
2008-05-19 09:57:00,103.97,103.985,103.92,103.93,73700000.0
2008-05-19 09:58:00,103.93,103.935,103.915,103.925,54500000.0
2008-05-19 09:59:00,103.925,103.93,103.88,103.89,88487199.0
2008-05-19 10:00:00,103.89,103.89,103.83,103.84,183700000.0
2008-05-19 10:01:00,103.84,103.9,103.84,103.885,142800000.0
2008-05-19 10:02:00,103.885,103.91,103.885,103.89,167600000.0
2008-05-19 10:03:00,103.89,103.9,103.885,103.895,125200000.0
2008-05-19 10:04:00,103.9,103.91,103.88,103.88,35300000.0
2008-05-19 10:05:00,103.88,103.89,103.87,103.875,51400000.0
2008-05-19 10:06:00,103.875,103.89,103.865,103.88,36400000.0
2008-05-19 10:07:00,103.875,103.89,103.865,103.87,113500000.0
2008-05-19 10:08:00,103.87,103.9,103.865,103.895,35900000.0
2008-05-19 10:09:00,103.895,103.895,103.88,103.89,30600000.0
2008-05-19 10:10:00,103.89,103.89,103.86,103.87,48800000.0
2008-05-19 10:11:00,103.88,103.88,103.86,103.86,27100000.0
2008-05-19 10:12:00,103.855,103.855,103.78,103.785,130650000.0
2008-05-19 10:13:00,103.78,103.81,103.78,103.8,65900000.0
2008-05-19 10:14:00,103.8,103.8,103.71,103.715,93100000.0
2008-05-19 10:15:00,103.71,103.71,103.655,103.68,64580000.0
2008-05-19 10:16:00,103.68,103.705,103.675,103.705,27400000.0
2008-05-19 10:17:00,103.7,103.72,103.675,103.675,62500000.0
2008-05-19 10:18:00,103.68,103.71,103.66,103.68,61860000.0
2008-05-19 10:19:00,103.685,103.69,103.655,103.655,35980000.0
2008-05-19 10:20:00,103.655,103.67,103.62,103.67,70880000.0
2008-05-19 10:21:00,103.675,103.71,103.675,103.705,71880000.0
2008-05-19 10:22:00,103.71,103.72,103.69,103.69,82300000.0
2008-05-19 10:23:00,103.69,103.69,103.67,103.68,42860000.0
2008-05-19 10:24:00,103.68,103.7,103.68,103.69,24560000.0
2008-05-19 10:25:00,103.69,103.73,103.69,103.73,39280000.0
2008-05-19 10:26:00,103.73,103.73,103.71,103.715,33740000.0
2008-05-19 10:27:00,103.72,103.72,103.71,103.715,20300000.0
2008-05-19 10:28:00,103.715,103.75,103.71,103.74,59260000.0
2008-05-19 10:29:00,103.745,103.75,103.69,103.69,64400000.0
2008-05-19 10:30:00,103.685,103.72,103.67,103.67,47280000.0
2008-05-19 10:31:00,103.68,103.74,103.66,103.715,70280000.0
2008-05-19 10:32:00,103.715,103.73,103.71,103.71,44160000.0
2008-05-19 10:33:00,103.71,103.73,103.69,103.725,39180000.0
2008-05-19 10:34:00,103.725,103.73,103.71,103.71,31320000.0
2008-05-19 10:35:00,103.71,103.775,103.71,103.765,61020000.0
2008-05-19 10:36:00,103.77,103.775,103.76,103.76,31720000.0
2008-05-19 10:37:00,103.76,103.76,103.7,103.7,88500000.0
2008-05-19 10:38:00,103.7,103.75,103.69,103.74,88600000.0
2008-05-19 10:39:00,103.745,103.76,103.74,103.76,21880000.0
2008-05-19 10:40:00,103.76,103.77,103.76,103.76,53080000.0
2008-05-19 10:41:00,103.76,103.79,103.76,103.79,114080000.0
2008-05-19 10:42:00,103.79,103.85,103.79,103.85,110400000.0
2008-05-19 10:43:00,103.85,103.85,103.83,103.83,22000000.0
2008-05-19 10:44:00,103.83,103.83,103.8,103.81,116680000.0
2008-05-19 10:45:00,103.81,103.85,103.8,103.84,187540000.0
2008-05-19 10:46:00,103.845,103.845,103.825,103.84,72400000.0
2008-05-19 10:47:00,103.83,103.83,103.82,103.83,66620000.0
2008-05-19 10:48:00,103.83,103.85,103.83,103.84,50480000.0
2008-05-19 10:49:00,103.845,103.86,103.805,103.805,141120000.0
2008-05-19 10:50:00,103.805,103.805,103.76,103.77,112640000.0
2008-05-19 10:51:00,103.775,103.78,103.76,103.76,28400000.0
2008-05-19 10:52:00,103.76,103.77,103.74,103.77,94780000.0
2008-05-19 10:53:00,103.77,103.77,103.74,103.75,32320000.0
2008-05-19 10:54:00,103.755,103.765,103.755,103.76,55840000.0
2008-05-19 10:55:00,103.76,103.8,103.76,103.79,125040000.0
2008-05-19 10:56:00,103.79,103.79,103.78,103.78,16800000.0
2008-05-19 10:57:00,103.78,103.785,103.74,103.785,45680000.0
2008-05-19 10:58:00,103.79,103.81,103.79,103.8,30160000.0
2008-05-19 10:59:00,103.8,103.81,103.745,103.76,96380000.0
2008-05-19 11:00:00,103.76,103.76,103.73,103.735,72440000.0
2008-05-19 11:01:00,103.735,103.75,103.73,103.74,44480000.0
2008-05-19 11:02:00,103.745,103.75,103.73,103.75,32080000.0
2008-05-19 11:03:00,103.745,103.75,103.73,103.75,82880000.0
2008-05-19 11:04:00,103.74,103.78,103.74,103.76,136500000.0
2008-05-19 11:05:00,103.765,103.78,103.76,103.78,36240000.0
2008-05-19 11:06:00,103.78,103.78,103.77,103.78,24800000.0
2008-05-19 11:07:00,103.78,103.79,103.78,103.79,45600000.0
2008-05-19 11:08:00,103.79,103.82,103.79,103.82,88460000.0
2008-05-19 11:09:00,103.815,103.82,103.78,103.8,151180000.0
2008-05-19 11:10:00,103.8,103.83,103.8,103.81,140400000.0
2008-05-19 11:11:00,103.81,103.82,103.81,103.82,42800000.0
2008-05-19 11:12:00,103.815,103.815,103.75,103.77,144000000.0
2008-05-19 11:13:00,103.77,103.78,103.76,103.78,74000000.0
2008-05-19 11:14:00,103.77,103.77,103.73,103.74,120600000.0
2008-05-19 11:15:00,103.74,103.755,103.73,103.755,121200000.0
2008-05-19 11:16:00,103.755,103.755,103.75,103.75,39000000.0
2008-05-19 11:17:00,103.75,103.76,103.75,103.76,36800000.0
2008-05-19 11:18:00,103.76,103.795,103.76,103.78,50200000.0
2008-05-19 11:19:00,103.78,103.78,103.78,103.78,2200000.0
2008-05-19 11:20:00,103.78,103.84,103.78,103.82,106800000.0
2008-05-19 11:21:00,103.83,103.835,103.82,103.83,90700000.0
2008-05-19 11:22:00,103.83,103.84,103.83,103.83,49400000.0
2008-05-19 11:23:00,103.83,103.86,103.83,103.86,50200000.0
2008-05-19 11:24:00,103.85,103.86,103.85,103.85,9400000.0
2008-05-19 11:25:00,103.85,103.87,103.84,103.84,66500000.0
2008-05-19 11:26:00,103.84,103.86,103.84,103.84,59200000.0
2008-05-19 11:27:00,103.845,103.85,103.84,103.85,32600000.0
2008-05-19 11:28:00,103.85,103.85,103.83,103.835,14100000.0
2008-05-19 11:29:00,103.835,103.84,103.83,103.84,263000000.0
2008-05-19 11:30:00,103.84,103.84,103.825,103.825,230000000.0
2008-05-19 11:31:00,103.825,103.83,103.825,103.83,24800000.0
2008-05-19 11:32:00,103.83,103.86,103.83,103.855,133500000.0
2008-05-19 11:33:00,103.85,103.88,103.85,103.87,185600000.0
2008-05-19 11:34:00,103.87,103.9,103.86,103.86,177999999.0
2008-05-19 11:35:00,103.865,103.88,103.845,103.87,161000000.0
2008-05-19 11:36:00,103.87,103.87,103.85,103.87,68800000.0
2008-05-19 11:37:00,103.87,103.91,103.87,103.9,118000000.0
2008-05-19 11:38:00,103.905,103.92,103.88,103.89,123000000.0
2008-05-19 11:39:00,103.895,103.9,103.89,103.89,39600000.0
2008-05-19 11:41:00,103.895,103.9,103.875,103.88,47200000.0
2008-05-19 11:42:00,103.885,103.89,103.88,103.89,46400000.0
2008-05-19 11:43:00,103.89,103.89,103.875,103.88,42800000.0
2008-05-19 11:44:00,103.875,103.88,103.87,103.875,16400000.0
2008-05-19 11:45:00,103.87,103.885,103.87,103.885,42000000.0
2008-05-19 11:46:00,103.88,103.88,103.855,103.855,26800000.0
2008-05-19 11:47:00,103.855,103.855,103.845,103.85,24500000.0
2008-05-19 11:48:00,103.85,103.855,103.85,103.85,11400000.0
2008-05-19 11:49:00,103.85,103.855,103.85,103.85,25200000.0
2008-05-19 11:50:00,103.85,103.85,103.84,103.845,77200000.0
2008-05-19 11:51:00,103.845,103.855,103.84,103.84,115600000.0
2008-05-19 11:52:00,103.84,103.84,103.81,103.84,190700000.0
2008-05-19 11:53:00,103.84,103.85,103.84,103.85,39200000.0
2008-05-19 11:54:00,103.85,103.89,103.85,103.89,123600000.0
2008-05-19 11:55:00,103.89,103.9,103.88,103.89,152800000.0
2008-05-19 11:56:00,103.885,103.89,103.87,103.87,68800000.0
2008-05-19 11:57:00,103.87,103.88,103.86,103.88,24400000.0
2008-05-19 11:58:00,103.88,103.88,103.87,103.87,10200000.0
2008-05-19 11:59:00,103.87,103.915,103.87,103.915,45400000.0
2008-05-19 12:00:00,103.92,103.93,103.9,103.91,104400000.0
2008-05-19 12:01:00,103.91,103.91,103.9,103.9,42400000.0
2008-05-19 12:02:00,103.9,103.94,103.9,103.94,107400000.0
2008-05-19 12:03:00,103.94,103.955,103.92,103.92,122100000.0
2008-05-19 12:04:00,103.92,103.93,103.91,103.91,63600000.0
2008-05-19 12:05:00,103.91,103.94,103.91,103.93,43800000.0
2008-05-19 12:06:00,103.93,103.93,103.93,103.93,1800000.0
2008-05-19 12:07:00,103.93,103.96,103.93,103.94,80600000.0
2008-05-19 12:08:00,103.94,103.95,103.94,103.95,60000000.0
2008-05-19 12:09:00,103.95,103.95,103.95,103.95,12400000.0
2008-05-19 12:10:00,103.95,103.95,103.95,103.95,5400000.0
2008-05-19 12:11:00,103.95,103.955,103.9,103.91,70400000.0
2008-05-19 12:12:00,103.915,103.92,103.91,103.92,58800000.0
2008-05-19 12:13:00,103.915,103.92,103.91,103.92,42200000.0
2008-05-19 12:14:00,103.93,103.93,103.93,103.93,3200000.0
2008-05-19 12:15:00,103.93,103.94,103.92,103.94,30200000.0
2008-05-19 12:16:00,103.95,103.965,103.95,103.96,52000000.0
2008-05-19 12:17:00,103.955,103.955,103.94,103.95,50500000.0
2008-05-19 12:18:00,103.95,103.96,103.94,103.94,39600000.0
2008-05-19 12:19:00,103.94,103.95,103.94,103.95,117100000.0
2008-05-19 12:20:00,103.95,103.955,103.945,103.95,46400000.0
2008-05-19 12:21:00,103.95,103.95,103.95,103.95,6200000.0
2008-05-19 12:22:00,103.95,103.95,103.945,103.95,7400000.0
2008-05-19 12:23:00,103.95,103.955,103.94,103.95,15200000.0
2008-05-19 12:24:00,103.95,103.95,103.95,103.95,1000000.0
2008-05-19 12:25:00,103.95,103.96,103.95,103.95,13800000.0
2008-05-19 12:26:00,103.95,103.97,103.95,103.97,37700000.0
2008-05-19 12:27:00,103.97,103.98,103.97,103.97,54300000.0
2008-05-19 12:28:00,103.97,103.97,103.955,103.955,46200000.0
2008-05-19 12:29:00,103.955,103.98,103.955,103.98,97800000.0
2008-05-19 12:30:00,103.985,104.01,103.98,104.0,82800000.0
2008-05-19 12:31:00,104.0,104.01,104.0,104.0,47000000.0
2008-05-19 12:32:00,104.0,104.0,103.99,104.0,24600000.0
2008-05-19 12:33:00,103.995,104.03,103.995,104.03,28000000.0
2008-05-19 12:34:00,104.04,104.04,104.01,104.015,60800000.0
2008-05-19 12:35:00,104.015,104.02,104.01,104.02,47400000.0
2008-05-19 12:36:00,104.01,104.03,104.01,104.03,24200000.0
2008-05-19 12:37:00,104.03,104.04,104.025,104.025,36200000.0
2008-05-19 12:38:00,104.025,104.03,104.02,104.03,75800000.0
2008-05-19 12:39:00,104.025,104.03,104.02,104.02,71000000.0
2008-05-19 12:40:00,104.02,104.03,104.02,104.025,44800000.0
2008-05-19 12:41:00,104.03,104.03,104.02,104.025,30400000.0
2008-05-19 12:42:00,104.025,104.05,104.025,104.04,61400000.0
2008-05-19 12:43:00,104.045,104.05,104.03,104.04,85000000.0
2008-05-19 12:44:00,104.03,104.05,104.03,104.04,109000000.0
2008-05-19 12:45:00,104.04,104.04,104.035,104.04,48200000.0
2008-05-19 12:46:00,104.04,104.06,104.04,104.05,68600000.0
2008-05-19 12:47:00,104.05,104.06,104.05,104.06,16000000.0
2008-05-19 12:48:00,104.065,104.07,104.05,104.06,97400000.0
2008-05-19 12:49:00,104.065,104.11,104.055,104.1,141100000.0
2008-05-19 12:50:00,104.1,104.105,104.08,104.08,51600000.0
2008-05-19 12:51:00,104.08,104.09,104.07,104.07,16100000.0
2008-05-19 12:52:00,104.07,104.07,104.05,104.05,17300000.0
2008-05-19 12:53:00,104.05,104.075,104.05,104.07,33400000.0
2008-05-19 12:54:00,104.07,104.09,104.07,104.09,13200000.0
2008-05-19 12:55:00,104.08,104.08,104.06,104.06,59500000.0
2008-05-19 12:56:00,104.06,104.07,104.06,104.06,65600000.0
2008-05-19 12:57:00,104.06,104.07,104.06,104.06,26500000.0
2008-05-19 12:58:00,104.06,104.06,104.045,104.05,86300000.0
2008-05-19 12:59:00,104.05,104.06,104.05,104.06,24600000.0
2008-05-19 13:00:00,104.06,104.06,104.045,104.045,41100000.0
2008-05-19 13:01:00,104.045,104.05,104.04,104.05,65800000.0
2008-05-19 13:02:00,104.05,104.05,104.035,104.045,57600000.0
2008-05-19 13:03:00,104.045,104.045,104.04,104.04,126100000.0
2008-05-19 13:04:00,104.045,104.05,104.03,104.035,128700000.0
2008-05-19 13:05:00,104.035,104.035,104.02,104.02,117700000.0
2008-05-19 13:06:00,104.02,104.02,104.0,104.01,101500000.0
2008-05-19 13:07:00,104.01,104.015,104.01,104.015,136700000.0
2008-05-19 13:08:00,104.01,104.025,104.01,104.02,41000000.0
2008-05-19 13:09:00,104.02,104.02,104.01,104.015,86400000.0
2008-05-19 13:10:00,104.015,104.02,104.015,104.02,11400000.0
2008-05-19 13:11:00,104.015,104.02,104.01,104.02,23400000.0
2008-05-19 13:12:00,104.02,104.035,104.02,104.02,55700000.0
2008-05-19 13:13:00,104.02,104.02,104.01,104.01,11000000.0
2008-05-19 13:14:00,104.015,104.015,104.0,104.01,40400000.0
2008-05-19 13:15:00,104.01,104.015,103.96,103.96,82300000.0
2008-05-19 13:16:00,103.96,103.96,103.9,103.91,99100000.0
2008-05-19 13:17:00,103.91,103.915,103.9,103.9,121300000.0
2008-05-19 13:18:00,103.905,103.925,103.88,103.89,101600000.0
2008-05-19 13:19:00,103.895,103.94,103.88,103.94,41600000.0
2008-05-19 13:20:00,103.945,103.945,103.94,103.945,35900000.0
2008-05-19 13:21:00,103.945,103.96,103.945,103.955,102100000.0
2008-05-19 13:22:00,103.955,103.955,103.945,103.95,130900000.0
2008-05-19 13:23:00,103.945,103.96,103.945,103.955,55000000.0
2008-05-19 13:24:00,103.95,103.96,103.95,103.96,43700000.0
2008-05-19 13:25:00,103.96,103.965,103.955,103.955,17200000.0
2008-05-19 13:26:00,103.96,103.96,103.93,103.93,65300000.0
2008-05-19 13:27:00,103.935,103.935,103.91,103.915,21500000.0
2008-05-19 13:28:00,103.91,103.925,103.91,103.92,11300000.0
2008-05-19 13:29:00,103.925,103.94,103.92,103.93,21300000.0
2008-05-19 13:30:00,103.94,103.94,103.935,103.935,7500000.0
2008-05-19 13:31:00,103.93,103.94,103.93,103.94,6400000.0
2008-05-19 13:32:00,103.94,103.95,103.925,103.93,24400000.0
2008-05-19 13:33:00,103.935,103.935,103.92,103.93,27200000.0
2008-05-19 13:34:00,103.935,103.94,103.93,103.93,5900000.0
2008-05-19 13:35:00,103.93,103.94,103.93,103.94,6100000.0
2008-05-19 13:36:00,103.94,103.955,103.925,103.94,42300000.0
2008-05-19 13:37:00,103.94,103.96,103.935,103.95,252400000.0
2008-05-19 13:38:00,103.96,103.985,103.95,103.98,42600000.0
2008-05-19 13:39:00,103.98,104.005,103.98,103.99,71700000.0
2008-05-19 13:40:00,103.98,103.985,103.965,103.965,166300000.0
2008-05-19 13:41:00,103.965,103.965,103.945,103.96,71700000.0
2008-05-19 13:42:00,103.965,103.97,103.91,103.91,93100000.0
2008-05-19 13:43:00,103.91,103.95,103.9,103.94,69800000.0
2008-05-19 13:44:00,103.94,103.98,103.93,103.96,47600000.0
2008-05-19 13:45:00,103.96,103.96,103.94,103.94,16300000.0
2008-05-19 13:46:00,103.935,103.945,103.935,103.94,27700000.0
2008-05-19 13:47:00,103.94,103.95,103.94,103.945,27800000.0
2008-05-19 13:48:00,103.94,103.95,103.94,103.945,5100000.0
2008-05-19 13:49:00,103.945,103.955,103.94,103.955,14600000.0
2008-05-19 13:50:00,103.955,103.965,103.95,103.955,34100000.0
2008-05-19 13:51:00,103.96,103.96,103.955,103.955,13300000.0
2008-05-19 13:52:00,103.955,103.975,103.955,103.97,45000000.0
2008-05-19 13:53:00,103.97,103.99,103.97,103.98,77100000.0
2008-05-19 13:54:00,103.98,103.99,103.975,103.98,60100000.0
2008-05-19 13:55:00,103.98,103.98,103.975,103.975,6700000.0
2008-05-19 13:56:00,103.98,103.98,103.97,103.98,6300000.0
2008-05-19 13:57:00,103.98,103.98,103.975,103.98,15900000.0
2008-05-19 13:58:00,103.98,103.98,103.98,103.98,5000000.0
2008-05-19 13:59:00,103.98,103.98,103.97,103.98,15600000.0
2008-05-19 14:00:00,103.98,104.0,103.98,103.995,17800000.0
2008-05-19 14:01:00,104.0,104.06,103.995,104.06,124700000.0
2008-05-19 14:02:00,104.06,104.085,104.06,104.07,82300000.0
2008-05-19 14:03:00,104.07,104.085,104.06,104.06,41400000.0
2008-05-19 14:04:00,104.06,104.08,104.06,104.07,446650000.0
2008-05-19 14:05:00,104.07,104.07,104.05,104.05,941600002.0
2008-05-19 14:06:00,104.05,104.06,104.05,104.05,504450000.0
2008-05-19 14:07:00,104.05,104.05,104.02,104.02,510849999.0
2008-05-19 14:08:00,104.02,104.035,104.01,104.035,462650001.0
2008-05-19 14:09:00,104.04,104.06,104.035,104.06,528800001.0
2008-05-19 14:10:00,104.055,104.07,104.055,104.06,449049999.0
2008-05-19 14:11:00,104.06,104.07,104.05,104.055,325900001.0
2008-05-19 14:12:00,104.05,104.055,104.03,104.04,478600002.0
2008-05-19 14:13:00,104.04,104.06,104.03,104.06,336350000.0
2008-05-19 14:14:00,104.055,104.06,104.01,104.01,760100000.0
2008-05-19 14:15:00,104.01,104.025,104.01,104.02,473850000.0
2008-05-19 14:16:00,104.01,104.02,103.99,104.01,712750000.0
2008-05-19 14:17:00,104.01,104.06,104.01,104.055,616350000.0
2008-05-19 14:18:00,104.06,104.065,104.05,104.05,358449998.0
2008-05-19 14:19:00,104.05,104.055,104.05,104.05,390400000.0
2008-05-19 14:20:00,104.05,104.07,104.05,104.07,485250000.0
2008-05-19 14:21:00,104.07,104.07,104.04,104.04,453400001.0
2008-05-19 14:22:00,104.04,104.06,104.01,104.04,577400001.0
2008-05-19 14:23:00,104.04,104.05,104.035,104.045,322000000.0
2008-05-19 14:24:00,104.045,104.05,104.02,104.02,387700000.0
2008-05-19 14:25:00,104.02,104.04,104.015,104.04,504899997.0
2008-05-19 14:26:00,104.04,104.05,104.04,104.05,271100000.0
2008-05-19 14:27:00,104.045,104.05,104.025,104.04,443049997.0
2008-05-19 14:28:00,104.04,104.05,104.03,104.035,371399999.0
2008-05-19 14:29:00,104.035,104.04,104.0,104.005,301600000.0
2008-05-19 14:30:00,104.005,104.015,103.985,103.985,88000000.0
2008-05-19 14:31:00,103.98,103.99,103.97,103.97,83900000.0
2008-05-19 14:32:00,103.965,104.01,103.965,104.0,157800000.0
2008-05-19 14:33:00,104.005,104.02,104.005,104.015,119200000.0
2008-05-19 14:34:00,104.02,104.035,104.01,104.03,28800000.0
2008-05-19 14:35:00,104.025,104.05,104.02,104.035,69600000.0
2008-05-19 14:36:00,104.035,104.035,103.97,103.98,153600000.0
2008-05-19 14:37:00,103.975,104.0,103.975,103.98,59000000.0
2008-05-19 14:38:00,103.98,104.01,103.98,104.005,80000000.0
2008-05-19 14:39:00,104.0,104.02,104.0,104.02,78400000.0
2008-05-19 14:40:00,104.015,104.03,104.01,104.03,48000000.0
2008-05-19 14:41:00,104.03,104.03,104.015,104.02,59200000.0
2008-05-19 14:42:00,104.015,104.02,103.995,104.005,83200000.0
2008-05-19 14:43:00,104.0,104.03,103.99,104.03,55200000.0
2008-05-19 14:44:00,104.025,104.03,104.02,104.03,44800000.0
2008-05-19 14:45:00,104.025,104.04,104.02,104.035,24800000.0
2008-05-19 14:46:00,104.04,104.04,104.025,104.025,20000000.0
2008-05-19 14:47:00,104.03,104.04,104.025,104.025,20000000.0
2008-05-19 14:48:00,104.035,104.05,104.03,104.045,30400000.0
2008-05-19 14:49:00,104.05,104.05,104.04,104.04,23900000.0
2008-05-19 14:50:00,104.035,104.04,104.03,104.035,38100000.0
2008-05-19 14:51:00,104.03,104.05,104.025,104.04,75400000.0
2008-05-19 14:52:00,104.04,104.04,104.015,104.03,57600000.0
2008-05-19 14:53:00,104.035,104.035,104.015,104.02,125500000.0
2008-05-19 14:54:00,104.025,104.035,104.025,104.025,20000000.0
2008-05-19 14:55:00,104.02,104.025,104.02,104.02,4000000.0
2008-05-19 14:56:00,104.01,104.015,103.99,104.01,96800000.0
2008-05-19 14:57:00,104.01,104.01,103.97,103.97,60100000.0
2008-05-19 14:58:00,103.97,103.975,103.94,103.95,98400000.0
2008-05-19 14:59:00,103.95,103.97,103.95,103.965,130400000.0
2008-05-19 15:00:00,103.96,103.965,103.94,103.945,234900000.0
2008-05-19 15:01:00,103.95,103.96,103.94,103.95,206400000.0
2008-05-19 15:02:00,103.95,103.96,103.94,103.95,213600000.0
2008-05-19 15:03:00,103.95,103.96,103.95,103.96,34000000.0
2008-05-19 15:04:00,103.96,103.98,103.955,103.98,97600000.0
2008-05-19 15:05:00,103.98,103.985,103.95,103.95,215500000.0
2008-05-19 15:06:00,103.95,103.96,103.95,103.96,65600000.0
2008-05-19 15:07:00,103.96,103.97,103.96,103.97,14000000.0
2008-05-19 15:08:00,103.98,104.03,103.98,104.02,65200000.0
2008-05-19 15:09:00,104.01,104.025,103.985,103.985,111200000.0
2008-05-19 15:10:00,103.985,104.0,103.985,104.0,23200000.0
2008-05-19 15:11:00,104.0,104.03,104.0,104.03,45600000.0
2008-05-19 15:12:00,104.03,104.03,104.005,104.01,93300000.0
2008-05-19 15:13:00,104.015,104.02,104.01,104.02,49600000.0
2008-05-19 15:14:00,104.015,104.03,104.015,104.02,84200000.0
2008-05-19 15:15:00,104.015,104.025,104.01,104.02,55200000.0
2008-05-19 15:16:00,104.025,104.03,104.02,104.025,69600000.0
2008-05-19 15:17:00,104.025,104.025,103.98,103.99,76300000.0
2008-05-19 15:18:00,103.99,103.99,103.955,103.96,67700000.0
2008-05-19 15:19:00,103.955,104.02,103.94,104.015,242600000.0
2008-05-19 15:20:00,104.015,104.015,103.955,103.955,321100000.0
2008-05-19 15:21:00,103.955,103.975,103.945,103.96,354000000.0
2008-05-19 15:22:00,103.955,103.995,103.955,103.985,92200000.0
2008-05-19 15:23:00,103.985,104.02,103.985,104.02,64000000.0
2008-05-19 15:24:00,104.015,104.03,103.99,104.01,142500000.0
2008-05-19 15:25:00,104.015,104.075,104.015,104.075,192200000.0
2008-05-19 15:26:00,104.075,104.075,104.025,104.035,226100000.0
2008-05-19 15:27:00,104.03,104.055,104.03,104.055,76800000.0
2008-05-19 15:28:00,104.055,104.055,104.035,104.035,72800000.0
2008-05-19 15:29:00,104.035,104.055,104.035,104.055,72700000.0
2008-05-19 15:30:00,104.055,104.055,104.005,104.045,258500000.0
2008-05-19 15:31:00,104.05,104.065,104.005,104.065,326700000.0
2008-05-19 15:32:00,104.065,104.075,104.035,104.045,223500000.0
2008-05-19 15:33:00,104.045,104.05,104.015,104.04,204600000.0
2008-05-19 15:34:00,104.035,104.065,104.035,104.065,238400000.0
2008-05-19 15:35:00,104.065,104.085,104.065,104.075,275600000.0
2008-05-19 15:36:00,104.085,104.145,104.075,104.125,453100000.0
2008-05-19 15:37:00,104.125,104.165,104.11,104.13,177400000.0
2008-05-19 15:38:00,104.135,104.135,104.095,104.095,212900000.0
2008-05-19 15:39:00,104.1,104.115,104.07,104.075,170300000.0
2008-05-19 15:40:00,104.075,104.085,104.06,104.06,48800000.0
2008-05-19 15:41:00,104.04,104.08,104.04,104.06,45000000.0
2008-05-19 15:42:00,104.06,104.11,104.055,104.095,84100000.0
2008-05-19 15:43:00,104.095,104.115,104.075,104.075,74400000.0
2008-05-19 15:44:00,104.08,104.09,104.07,104.07,95200000.0
2008-05-19 15:45:00,104.07,104.09,104.07,104.08,67200000.0
2008-05-19 15:46:00,104.08,104.1,104.075,104.1,57600000.0
2008-05-19 15:47:00,104.1,104.13,104.08,104.09,126200000.0
2008-05-19 15:48:00,104.09,104.15,104.09,104.145,98600000.0
2008-05-19 15:49:00,104.145,104.175,104.13,104.14,125600000.0
2008-05-19 15:50:00,104.135,104.17,104.13,104.165,165000000.0
2008-05-19 15:51:00,104.17,104.19,104.145,104.15,509100000.0
2008-05-19 15:52:00,104.155,104.155,104.12,104.13,345300000.0
2008-05-19 15:53:00,104.135,104.145,104.125,104.125,335200000.0
2008-05-19 15:54:00,104.125,104.125,104.085,104.105,305000000.0
2008-05-19 15:55:00,104.1,104.1,104.08,104.095,117600000.0
2008-05-19 15:56:00,104.095,104.1,104.075,104.075,67800000.0
2008-05-19 15:57:00,104.075,104.1,104.065,104.095,61600000.0
2008-05-19 15:58:00,104.1,104.13,104.09,104.13,122600000.0
2008-05-19 15:59:00,104.125,104.13,104.075,104.085,232600000.0
2008-05-19 16:00:00,104.085,104.225,104.085,104.19,648399999.0
2008-05-19 16:01:00,104.195,104.2,104.135,104.175,371000000.0
2008-05-19 16:02:00,104.185,104.19,104.16,104.175,159600000.0
2008-05-19 16:03:00,104.175,104.225,104.165,104.21,174000000.0
2008-05-19 16:04:00,104.205,104.235,104.19,104.215,128600000.0
2008-05-19 16:05:00,104.215,104.26,104.195,104.23,223300000.0
2008-05-19 16:06:00,104.235,104.275,104.22,104.26,263200000.0
2008-05-19 16:07:00,104.26,104.39,104.255,104.365,263400000.0
2008-05-19 16:08:00,104.38,104.38,104.345,104.355,428600000.0
2008-05-19 16:09:00,104.355,104.395,104.345,104.395,414300000.0
2008-05-19 16:10:00,104.395,104.395,104.35,104.355,201900000.0
2008-05-19 16:11:00,104.36,104.37,104.32,104.325,53500000.0
2008-05-19 16:12:00,104.325,104.345,104.32,104.34,148800000.0
2008-05-19 16:13:00,104.34,104.375,104.34,104.36,170600000.0
2008-05-19 16:14:00,104.36,104.44,104.36,104.435,199100000.0
2008-05-19 16:15:00,104.435,104.47,104.395,104.395,238400000.0
2008-05-19 16:16:00,104.395,104.425,104.395,104.415,462300000.0
2008-05-19 16:17:00,104.415,104.43,104.37,104.37,291600000.0
2008-05-19 16:18:00,104.365,104.37,104.34,104.34,348300000.0
2008-05-19 16:19:00,104.34,104.375,104.325,104.375,227400000.0
2008-05-19 16:20:00,104.375,104.395,104.375,104.375,792600000.0
2008-05-19 16:21:00,104.375,104.385,104.345,104.37,455500000.0
2008-05-19 16:22:00,104.37,104.37,104.355,104.36,119300000.0
2008-05-19 16:23:00,104.36,104.385,104.345,104.375,489600000.0
2008-05-19 16:24:00,104.375,104.395,104.365,104.39,347900000.0
2008-05-19 16:25:00,104.395,104.455,104.395,104.455,414200000.0
2008-05-19 16:26:00,104.455,104.47,104.435,104.445,521200000.0
2008-05-19 16:27:00,104.445,104.465,104.425,104.425,340800000.0
2008-05-19 16:28:00,104.425,104.475,104.41,104.47,442300000.0
2008-05-19 16:29:00,104.465,104.495,104.455,104.485,264800000.0
2008-05-19 16:30:00,104.485,104.495,104.455,104.485,521700000.0
2008-05-19 16:31:00,104.485,104.52,104.465,104.51,245099999.0
2008-05-19 16:32:00,104.505,104.535,104.49,104.515,214600000.0
2008-05-19 16:33:00,104.515,104.54,104.51,104.52,152500000.0
2008-05-19 16:34:00,104.52,104.52,104.49,104.5,248300000.0
2008-05-19 16:35:00,104.505,104.53,104.495,104.525,300000000.0
2008-05-19 16:36:00,104.525,104.53,104.485,104.505,279800000.0
2008-05-19 16:37:00,104.505,104.555,104.495,104.555,267500000.0
2008-05-19 16:38:00,104.555,104.555,104.515,104.515,512600000.0
2008-05-19 16:39:00,104.515,104.535,104.515,104.535,598500000.0
2008-05-19 16:40:00,104.535,104.535,104.46,104.465,393200000.0
2008-05-19 16:41:00,104.465,104.48,104.455,104.46,246300000.0
2008-05-19 16:42:00,104.465,104.485,104.455,104.455,308400000.0
2008-05-19 16:43:00,104.455,104.455,104.41,104.41,303800000.0
2008-05-19 16:44:00,104.405,104.415,104.38,104.385,227100000.0
2008-05-19 16:45:00,104.385,104.4,104.38,104.395,104400000.0
2008-05-19 16:46:00,104.4,104.45,104.395,104.45,92100000.0
2008-05-19 16:47:00,104.45,104.45,104.415,104.44,85100000.0
2008-05-19 16:48:00,104.44,104.465,104.44,104.46,104900000.0
2008-05-19 16:49:00,104.455,104.495,104.45,104.48,135400000.0
2008-05-19 16:50:00,104.48,104.495,104.475,104.475,220400000.0
2008-05-19 16:51:00,104.48,104.48,104.465,104.47,100100000.0
2008-05-19 16:52:00,104.47,104.47,104.435,104.46,130000000.0
2008-05-19 16:53:00,104.455,104.465,104.45,104.46,62100000.0
2008-05-19 16:54:00,104.46,104.47,104.46,104.46,63000000.0
2008-05-19 16:55:00,104.465,104.475,104.46,104.46,47500000.0
2008-05-19 16:56:00,104.455,104.48,104.45,104.46,43000000.0
2008-05-19 16:57:00,104.47,104.475,104.44,104.45,56400000.0
2008-05-19 16:58:00,104.45,104.46,104.44,104.45,45000000.0
2008-05-19 16:59:00,104.45,104.47,104.44,104.47,60000000.0
2008-05-19 17:00:00,104.465,104.48,104.465,104.47,106600000.0
2008-05-19 17:01:00,104.47,104.49,104.465,104.49,79000000.0
2008-05-19 17:02:00,104.485,104.51,104.475,104.475,262600000.0
2008-05-19 17:03:00,104.475,104.505,104.47,104.5,119500000.0
2008-05-19 17:04:00,104.495,104.5,104.47,104.48,97100000.0
2008-05-19 17:05:00,104.48,104.56,104.48,104.52,182600000.0
2008-05-19 17:06:00,104.52,104.53,104.505,104.505,116000000.0
2008-05-19 17:07:00,104.505,104.52,104.48,104.51,229100000.0
2008-05-19 17:08:00,104.505,104.525,104.48,104.52,194700000.0
2008-05-19 17:09:00,104.515,104.52,104.49,104.5,943499998.0
2008-05-19 17:10:00,104.5,104.52,104.5,104.52,1337250000.0
2008-05-19 17:11:00,104.52,104.56,104.52,104.56,1986700002.0
2008-05-19 17:12:00,104.55,104.56,104.51,104.52,1587150005.0
2008-05-19 17:13:00,104.53,104.56,104.52,104.55,1587150005.0
2008-05-19 17:14:00,104.54,104.55,104.53,104.55,1587150005.0
2008-05-19 17:15:00,104.54,104.55,104.54,104.54,1587150005.0
2008-05-19 17:16:00,104.55,104.56,104.53,104.53,1587150005.0
2008-05-19 17:17:00,104.53,104.54,104.52,104.53,1587150005.0
2008-05-19 17:18:00,104.53,104.59,104.53,104.59,1916800003.0
2008-05-19 17:19:00,104.59,104.66,104.58,104.61,1954756071.0
2008-05-19 17:20:00,104.61,104.65,104.6,104.64,1468299998.0
2008-05-19 17:21:00,104.64,104.64,104.59,104.605,1284750001.0
2008-05-19 17:22:00,104.61,104.63,104.59,104.62,1157799999.0
2008-05-19 17:23:00,104.62,104.64,104.61,104.62,1195549999.0
2008-05-19 17:24:00,104.62,104.63,104.6,104.61,1639799997.0
2008-05-19 17:25:00,104.605,104.64,104.6,104.64,1935900005.0
2008-05-19 17:26:00,104.64,104.66,104.63,104.66,1809050002.0
2008-05-19 17:27:00,104.66,104.66,104.63,104.65,1809050002.0
2008-05-19 17:28:00,104.65,104.65,104.62,104.625,1127400001.0
2008-05-19 17:29:00,104.63,104.63,104.58,104.61,2042150000.0
2008-05-19 17:30:00,104.605,104.61,104.58,104.59,2094499991.0
2008-05-19 17:31:00,104.59,104.6,104.57,104.57,1960600000.0
2008-05-19 17:32:00,104.57,104.57,104.56,104.57,1709799999.0
2008-05-19 17:33:00,104.57,104.605,104.57,104.605,1786650005.0
2008-05-19 17:34:00,104.61,104.62,104.605,104.61,1393599998.0
2008-05-19 17:35:00,104.61,104.62,104.58,104.61,1167700004.0
2008-05-19 17:36:00,104.61,104.64,104.61,104.635,1991600004.0
2008-05-19 17:37:00,104.63,104.66,104.63,104.65,1754000001.0
2008-05-19 17:38:00,104.65,104.66,104.62,104.65,1447299999.0
2008-05-19 17:39:00,104.65,104.67,104.64,104.65,1183350003.0
2008-05-19 17:40:00,104.65,104.655,104.64,104.655,1341050004.0
2008-05-19 17:41:00,104.65,104.67,104.65,104.66,1147550000.0
2008-05-19 17:42:00,104.66,104.67,104.65,104.67,1181100001.0
2008-05-19 17:43:00,104.66,104.68,104.65,104.67,879550000.0
2008-05-19 17:44:00,104.67,104.68,104.67,104.67,879550000.0
2008-05-19 17:45:00,104.675,104.69,104.67,104.67,1288300006.0
2008-05-19 17:46:00,104.67,104.68,104.67,104.67,631100000.0
2008-05-19 17:47:00,104.67,104.67,104.61,104.62,1022700000.0
2008-05-19 17:48:00,104.62,104.63,104.61,104.62,1567549987.0
2008-05-19 17:49:00,104.63,104.66,104.62,104.66,1336899998.0
2008-05-19 17:50:00,104.66,104.66,104.63,104.63,969099998.0
2008-05-19 17:51:00,104.63,104.64,104.62,104.64,769999999.0
2008-05-19 17:52:00,104.64,104.65,104.61,104.61,1251999997.0
2008-05-19 17:53:00,104.615,104.62,104.6,104.61,870299999.0
2008-05-19 17:54:00,104.61,104.61,104.57,104.57,854900001.0
2008-05-19 17:55:00,104.57,104.57,104.515,104.52,1943499998.0
2008-05-19 17:56:00,104.52,104.54,104.51,104.54,1662550000.0
2008-05-19 17:57:00,104.54,104.56,104.53,104.56,1017799997.0
2008-05-19 17:58:00,104.555,104.58,104.55,104.58,1073049998.0
2008-05-19 17:59:00,104.58,104.59,104.55,104.555,1355650004.0
2008-05-19 18:00:00,104.56,104.59,104.555,104.58,483649999.0
2008-05-19 18:01:00,104.58,104.585,104.575,104.58,1066999999.0
2008-05-19 18:02:00,104.58,104.59,104.58,104.58,488650000.0
2008-05-19 18:03:00,104.58,104.58,104.565,104.57,601900000.0
2008-05-19 18:04:00,104.57,104.6,104.57,104.59,538250001.0
2008-05-19 18:05:00,104.59,104.61,104.59,104.6,1424249993.0
2008-05-19 18:06:00,104.6,104.61,104.59,104.6,1059899995.0
2008-05-19 18:07:00,104.6,104.61,104.59,104.6,1293699999.0
2008-05-19 18:08:00,104.6,104.61,104.59,104.59,1104950003.0
2008-05-19 18:09:00,104.59,104.61,104.59,104.6,710150002.0
2008-05-19 18:10:00,104.6,104.64,104.6,104.63,930000000.0
2008-05-19 18:11:00,104.63,104.66,104.63,104.66,1597250001.0
2008-05-19 18:12:00,104.66,104.67,104.655,104.66,1079299999.0
2008-05-19 18:13:00,104.66,104.66,104.62,104.63,752899999.0
2008-05-19 18:14:00,104.63,104.63,104.59,104.59,2034649991.0
2008-05-19 18:15:00,104.59,104.63,104.59,104.62,394750000.0
2008-05-19 18:16:00,104.62,104.64,104.61,104.62,852199999.0
2008-05-19 18:17:00,104.625,104.66,104.62,104.65,768450001.0
2008-05-19 18:18:00,104.65,104.68,104.65,104.66,1309650001.0
2008-05-19 18:19:00,104.66,104.67,104.63,104.64,1164200000.0
2008-05-19 18:20:00,104.64,104.64,104.63,104.635,708750000.0
2008-05-19 18:21:00,104.64,104.66,104.64,104.66,507499996.0
2008-05-19 18:22:00,104.655,104.655,104.61,104.61,1186749998.0
2008-05-19 18:23:00,104.61,104.62,104.58,104.59,406300000.0
2008-05-19 18:24:00,104.59,104.61,104.585,104.61,271000001.0
2008-05-19 18:25:00,104.61,104.62,104.605,104.615,39450000.0
2008-05-19 18:26:00,104.61,104.61,104.605,104.61,107000000.0
2008-05-19 18:27:00,104.61,104.61,104.6,104.6,87499999.0
2008-05-19 18:28:00,104.6,104.625,104.6,104.615,299255776.0
2008-05-19 18:29:00,104.615,104.63,104.61,104.63,191300001.0
2008-05-19 18:30:00,104.63,104.66,104.63,104.64,783549998.0
2008-05-19 18:31:00,104.64,104.66,104.64,104.66,907749999.0
2008-05-19 18:32:00,104.66,104.67,104.66,104.66,1264700010.0
2008-05-19 18:33:00,104.66,104.67,104.66,104.67,878000001.0
2008-05-19 18:34:00,104.67,104.67,104.66,104.66,626399998.0
2008-05-19 18:35:00,104.66,104.66,104.655,104.66,836099995.0
2008-05-19 18:36:00,104.66,104.67,104.66,104.66,951899992.0
2008-05-19 18:37:00,104.66,104.67,104.65,104.67,643900002.0
2008-05-19 18:38:00,104.67,104.67,104.63,104.64,930300000.0
2008-05-19 18:39:00,104.64,104.64,104.62,104.62,758450000.0
2008-05-19 18:40:00,104.62,104.63,104.61,104.62,1057300000.0
2008-05-19 18:41:00,104.61,104.62,104.61,104.62,507950002.0
2008-05-19 18:42:00,104.62,104.62,104.585,104.585,226100000.0
2008-05-19 18:43:00,104.59,104.6,104.555,104.58,722400000.0
2008-05-19 18:44:00,104.58,104.58,104.56,104.56,244300000.0
2008-05-19 18:45:00,104.56,104.56,104.56,104.56,241000000.0
2008-05-19 18:46:00,104.56,104.56,104.54,104.545,239200000.0
2008-05-19 18:47:00,104.545,104.55,104.54,104.54,64650000.0
2008-05-19 18:48:00,104.54,104.55,104.515,104.515,448650000.0
2008-05-19 18:49:00,104.52,104.54,104.51,104.52,598800000.0
2008-05-19 18:50:00,104.52,104.53,104.52,104.525,427600000.0
2008-05-19 18:51:00,104.53,104.54,104.525,104.54,498850000.0
2008-05-19 18:52:00,104.54,104.56,104.54,104.55,307550000.0
2008-05-19 18:53:00,104.545,104.55,104.51,104.515,644050001.0
2008-05-19 18:54:00,104.52,104.52,104.51,104.52,147200003.0
2008-05-19 18:55:00,104.52,104.52,104.49,104.49,313549999.0
2008-05-19 18:56:00,104.49,104.5,104.49,104.49,276550002.0
2008-05-19 18:57:00,104.49,104.5,104.49,104.5,224000000.0
2008-05-19 18:58:00,104.5,104.51,104.48,104.5,403200000.0
2008-05-19 18:59:00,104.5,104.51,104.5,104.51,250650000.0
2008-05-19 19:00:00,104.51,104.54,104.5,104.54,713599999.0
2008-05-19 19:01:00,104.54,104.55,104.535,104.545,380050000.0
2008-05-19 19:02:00,104.55,104.57,104.55,104.565,1028750002.0
2008-05-19 19:03:00,104.56,104.57,104.56,104.57,663150000.0
2008-05-19 19:04:00,104.57,104.575,104.57,104.57,255500000.0
2008-05-19 19:05:00,104.57,104.57,104.56,104.56,471800000.0
2008-05-19 19:06:00,104.56,104.57,104.56,104.565,68600000.0
2008-05-19 19:07:00,104.57,104.58,104.57,104.575,69550000.0
2008-05-19 19:08:00,104.575,104.585,104.565,104.575,170900000.0
2008-05-19 19:09:00,104.575,104.575,104.55,104.56,142400000.0
2008-05-19 19:10:00,104.56,104.57,104.555,104.57,82000000.0
2008-05-19 19:11:00,104.57,104.58,104.56,104.565,467150002.0
2008-05-19 19:12:00,104.565,104.565,104.54,104.54,361299999.0
2008-05-19 19:13:00,104.54,104.55,104.54,104.54,186300000.0
2008-05-19 19:14:00,104.54,104.55,104.53,104.53,671000001.0
2008-05-19 19:15:00,104.53,104.53,104.52,104.52,514099997.0
2008-05-19 19:16:00,104.52,104.56,104.51,104.56,1013200000.0
2008-05-19 19:17:00,104.56,104.58,104.56,104.57,1789000003.0
2008-05-19 19:18:00,104.57,104.59,104.57,104.59,540100000.0
2008-05-19 19:19:00,104.59,104.6,104.58,104.58,1380550000.0
2008-05-19 19:20:00,104.58,104.59,104.575,104.58,1582000001.0
2008-05-19 19:21:00,104.58,104.59,104.58,104.58,1067999999.0
2008-05-19 19:22:00,104.58,104.59,104.58,104.59,864500000.0
2008-05-19 19:23:00,104.59,104.6,104.59,104.59,1275850006.0
2008-05-19 19:24:00,104.59,104.59,104.57,104.57,999999998.0
2008-05-19 19:25:00,104.57,104.57,104.55,104.55,145900000.0
2008-05-19 19:26:00,104.55,104.59,104.55,104.59,547050000.0
2008-05-19 19:27:00,104.59,104.62,104.59,104.62,759399998.0
2008-05-19 19:28:00,104.61,104.62,104.6,104.6,863450001.0
2008-05-19 19:29:00,104.6,104.6,104.58,104.58,281550000.0
2008-05-19 19:30:00,104.58,104.58,104.57,104.57,947000001.0
2008-05-19 19:31:00,104.57,104.59,104.57,104.58,870450003.0
2008-05-19 19:32:00,104.58,104.58,104.57,104.57,529100001.0
2008-05-19 19:33:00,104.57,104.58,104.52,104.54,1171799999.0
2008-05-19 19:34:00,104.54,104.565,104.53,104.54,657499999.0
2008-05-19 19:35:00,104.545,104.545,104.53,104.535,784649998.0
2008-05-19 19:36:00,104.53,104.535,104.53,104.53,504750001.0
2008-05-19 19:37:00,104.53,104.53,104.52,104.53,425550001.0
2008-05-19 19:38:00,104.53,104.545,104.53,104.545,269400000.0
2008-05-19 19:39:00,104.54,104.545,104.535,104.535,178450001.0
2008-05-19 19:40:00,104.54,104.555,104.54,104.55,345800000.0
2008-05-19 19:41:00,104.55,104.57,104.54,104.545,477800000.0
2008-05-19 19:42:00,104.54,104.54,104.52,104.53,936450003.0
2008-05-19 19:43:00,104.54,104.54,104.53,104.54,122300000.0
2008-05-19 19:44:00,104.54,104.56,104.535,104.555,134450000.0
2008-05-19 19:45:00,104.55,104.57,104.55,104.565,397000000.0
2008-05-19 19:46:00,104.565,104.585,104.555,104.555,576650001.0
2008-05-19 19:47:00,104.55,104.56,104.55,104.55,260189102.0
2008-05-19 19:48:00,104.55,104.55,104.54,104.545,405600000.0
2008-05-19 19:49:00,104.545,104.56,104.54,104.55,237999998.0
2008-05-19 19:50:00,104.55,104.55,104.51,104.535,390099999.0
2008-05-19 19:51:00,104.53,104.535,104.525,104.525,237250000.0
2008-05-19 19:52:00,104.52,104.525,104.52,104.52,246350001.0
2008-05-19 19:53:00,104.52,104.52,104.485,104.505,506899998.0
2008-05-19 19:54:00,104.51,104.51,104.48,104.48,455900001.0
2008-05-19 19:55:00,104.48,104.49,104.46,104.49,702849998.0
2008-05-19 19:56:00,104.49,104.49,104.465,104.47,325199999.0
2008-05-19 19:57:00,104.465,104.47,104.405,104.41,81500000.0
2008-05-19 19:58:00,104.415,104.425,104.39,104.395,90400000.0
2008-05-19 19:59:00,104.39,104.405,104.365,104.395,51100000.0
2008-05-19 20:00:00,104.4,104.415,104.375,104.39,67600000.0
2008-05-19 20:01:00,104.385,104.39,104.37,104.375,20600000.0
2008-05-19 20:02:00,104.38,104.38,104.355,104.37,81200000.0
2008-05-19 20:03:00,104.365,104.385,104.35,104.385,40800000.0
2008-05-19 20:04:00,104.385,104.39,104.375,104.38,25200000.0
2008-05-19 20:05:00,104.375,104.405,104.36,104.405,72000000.0
2008-05-19 20:06:00,104.405,104.43,104.405,104.43,33200000.0
2008-05-19 20:07:00,104.43,104.435,104.42,104.43,13000000.0
2008-05-19 20:08:00,104.44,104.44,104.42,104.43,35600000.0
2008-05-19 20:09:00,104.43,104.43,104.42,104.42,10000000.0
2008-05-19 20:10:00,104.42,104.42,104.385,104.4,48400000.0
2008-05-19 20:11:00,104.395,104.41,104.36,104.41,68400000.0
2008-05-19 20:12:00,104.405,104.42,104.36,104.385,60600000.0
2008-05-19 20:13:00,104.385,104.39,104.38,104.39,13800000.0
2008-05-19 20:14:00,104.385,104.4,104.38,104.395,43300000.0
2008-05-19 20:15:00,104.395,104.41,104.385,104.39,28400000.0
2008-05-19 20:16:00,104.39,104.395,104.345,104.35,156000000.0
2008-05-19 20:17:00,104.345,104.345,104.3,104.31,91200000.0
2008-05-19 20:18:00,104.315,104.33,104.305,104.32,133600000.0
2008-05-19 20:19:00,104.32,104.335,104.285,104.325,108700000.0
2008-05-19 20:20:00,104.32,104.325,104.26,104.27,187600000.0
2008-05-19 20:21:00,104.27,104.32,104.26,104.31,147100000.0
2008-05-19 20:22:00,104.305,104.32,104.295,104.32,45300000.0
2008-05-19 20:23:00,104.315,104.32,104.305,104.315,55200000.0
2008-05-19 20:24:00,104.315,104.345,104.3,104.345,86200000.0
2008-05-19 20:25:00,104.345,104.345,104.27,104.29,117500000.0
2008-05-19 20:26:00,104.285,104.3,104.265,104.27,154800000.0
2008-05-19 20:27:00,104.27,104.28,104.23,104.23,113900000.0
2008-05-19 20:28:00,104.23,104.245,104.215,104.235,49080000.0
2008-05-19 20:29:00,104.235,104.26,104.225,104.23,123700000.0
2008-05-19 20:30:00,104.23,104.25,104.225,104.245,56600000.0
2008-05-19 20:31:00,104.25,104.3,104.245,104.3,90000000.0
2008-05-19 20:32:00,104.3,104.31,104.29,104.31,59100000.0
2008-05-19 20:33:00,104.31,104.33,104.28,104.315,76200000.0
2008-05-19 20:34:00,104.31,104.315,104.295,104.295,40300000.0
2008-05-19 20:35:00,104.295,104.31,104.29,104.305,42900000.0
2008-05-19 20:36:00,104.305,104.33,104.305,104.33,27800000.0
2008-05-19 20:37:00,104.32,104.32,104.295,104.3,44900000.0
2008-05-19 20:38:00,104.295,104.3,104.28,104.285,30300000.0
2008-05-19 20:39:00,104.285,104.29,104.28,104.29,31100000.0
2008-05-19 20:40:00,104.29,104.295,104.285,104.29,49200000.0
2008-05-19 20:41:00,104.29,104.305,104.285,104.305,34900000.0
2008-05-19 20:42:00,104.305,104.31,104.285,104.295,29280918.0
2008-05-19 20:43:00,104.295,104.305,104.29,104.305,23700000.0
2008-05-19 20:44:00,104.3,104.31,104.3,104.305,17900000.0
2008-05-19 20:45:00,104.305,104.315,104.3,104.31,49600000.0
2008-05-19 20:46:00,104.315,104.33,104.31,104.325,35400000.0
2008-05-19 20:47:00,104.325,104.325,104.305,104.315,43200000.0
2008-05-19 20:48:00,104.32,104.34,104.32,104.33,40900000.0
2008-05-19 20:49:00,104.335,104.34,104.32,104.33,72200000.0
2008-05-19 20:50:00,104.325,104.34,104.32,104.32,45500000.0
2008-05-19 20:51:00,104.32,104.335,104.32,104.32,30400000.0
2008-05-19 20:52:00,104.325,104.34,104.32,104.33,79800000.0
2008-05-19 20:53:00,104.33,104.36,104.33,104.355,53000000.0
2008-05-19 20:54:00,104.36,104.38,104.35,104.375,45700000.0
2008-05-19 20:55:00,104.375,104.39,104.365,104.365,65200000.0
2008-05-19 20:56:00,104.365,104.365,104.34,104.345,55200000.0
2008-05-19 20:57:00,104.345,104.355,104.345,104.355,18400000.0
2008-05-19 20:58:00,104.35,104.35,104.32,104.35,59200000.0
2008-05-19 20:59:00,104.35,104.375,104.345,104.35,59700000.0
2008-05-19 21:00:00,104.35,104.355,104.33,104.355,54800000.0
2008-05-19 21:01:00,104.36,104.365,104.35,104.365,29800000.0
2008-05-19 21:02:00,104.365,104.365,104.35,104.355,19500000.0
2008-05-19 21:03:00,104.355,104.355,104.335,104.335,17100000.0
2008-05-19 21:04:00,104.34,104.345,104.335,104.34,48600000.0
2008-05-19 21:05:00,104.34,104.345,104.32,104.32,66600000.0
2008-05-19 21:06:00,104.315,104.325,104.305,104.32,50300000.0
2008-05-19 21:07:00,104.315,104.33,104.315,104.32,22000000.0
2008-05-19 21:08:00,104.325,104.33,104.32,104.325,12600000.0
2008-05-19 21:09:00,104.325,104.34,104.325,104.335,7700000.0
2008-05-19 21:10:00,104.33,104.335,104.325,104.335,5600000.0
2008-05-19 21:11:00,104.33,104.335,104.325,104.335,11600000.0
2008-05-19 21:12:00,104.33,104.36,104.33,104.355,19500000.0
2008-05-19 21:13:00,104.35,104.355,104.33,104.335,22000000.0
2008-05-19 21:14:00,104.33,104.33,104.31,104.32,20300000.0
2008-05-19 21:15:00,104.315,104.335,104.315,104.325,21400000.0
2008-05-19 21:16:00,104.325,104.325,104.31,104.315,16900000.0
2008-05-19 21:17:00,104.315,104.315,104.3,104.315,25800000.0
2008-05-19 21:18:00,104.32,104.32,104.31,104.32,22200000.0
2008-05-19 21:19:00,104.315,104.33,104.31,104.315,29900000.0
2008-05-19 21:20:00,104.32,104.325,104.315,104.32,8200000.0
2008-05-19 21:21:00,104.32,104.345,104.32,104.345,11900000.0
2008-05-19 21:22:00,104.345,104.39,104.345,104.385,22700000.0
2008-05-19 21:23:00,104.38,104.38,104.37,104.37,33900000.0
2008-05-19 21:24:00,104.37,104.375,104.35,104.355,24400000.0
2008-05-19 21:25:00,104.35,104.36,104.345,104.355,19400000.0
2008-05-19 21:26:00,104.355,104.36,104.335,104.335,18200000.0
2008-05-19 21:27:00,104.335,104.345,104.335,104.34,13400000.0
2008-05-19 21:28:00,104.34,104.345,104.335,104.335,7600000.0
2008-05-19 21:29:00,104.33,104.35,104.325,104.35,25100000.0
2008-05-19 21:30:00,104.35,104.35,104.35,104.35,500000.0
2008-05-19 21:31:00,104.35,104.35,104.34,104.345,7900000.0
2008-05-19 21:32:00,104.34,104.34,104.3,104.315,57700000.0
2008-05-19 21:33:00,104.315,104.32,104.305,104.31,25400000.0
2008-05-19 21:34:00,104.31,104.315,104.235,104.235,106200000.0
2008-05-19 21:35:00,104.235,104.26,104.23,104.235,37300000.0
2008-05-19 21:36:00,104.235,104.235,104.22,104.225,24200000.0
2008-05-19 21:37:00,104.225,104.23,104.21,104.21,22100000.0
2008-05-19 21:38:00,104.205,104.215,104.18,104.195,43500000.0
2008-05-19 21:39:00,104.19,104.215,104.18,104.21,60500000.0
2008-05-19 21:40:00,104.21,104.22,104.195,104.215,36400000.0
2008-05-19 21:41:00,104.21,104.21,104.18,104.2,28800000.0
2008-05-19 21:42:00,104.2,104.215,104.19,104.21,36900000.0
2008-05-19 21:43:00,104.21,104.24,104.2,104.235,23000000.0
2008-05-19 21:44:00,104.24,104.27,104.24,104.265,32800000.0
2008-05-19 21:45:00,104.27,104.275,104.25,104.26,27900000.0
2008-05-19 21:46:00,104.255,104.29,104.255,104.285,19900000.0
2008-05-19 21:47:00,104.29,104.295,104.255,104.255,78000000.0
2008-05-19 21:48:00,104.255,104.27,104.235,104.27,77000000.0
2008-05-19 21:49:00,104.265,104.275,104.255,104.275,95000000.0
2008-05-19 21:50:00,104.275,104.28,104.27,104.275,118300000.0
2008-05-19 21:51:00,104.275,104.285,104.275,104.275,97200000.0
2008-05-19 21:52:00,104.275,104.285,104.255,104.26,157400000.0
2008-05-19 21:53:00,104.26,104.275,104.26,104.275,55400000.0
2008-05-19 21:54:00,104.275,104.315,104.275,104.3,200900000.0
2008-05-19 21:55:00,104.305,104.305,104.28,104.28,86500000.0
2008-05-19 21:56:00,104.28,104.285,104.28,104.285,33100000.0
2008-05-19 21:57:00,104.285,104.315,104.285,104.315,47700000.0
2008-05-19 21:58:00,104.315,104.32,104.3,104.315,85000000.0
2008-05-19 21:59:00,104.315,104.315,104.305,104.315,50700000.0
2008-05-19 22:00:00,104.315,104.325,104.31,104.315,96500001.0
2008-05-19 22:01:00,104.31,104.315,104.305,104.315,22800000.0
2008-05-19 22:02:00,104.31,104.325,104.305,104.315,42800000.0
2008-05-19 22:03:00,104.31,104.31,104.31,104.31,1000000.0
2008-05-19 22:04:00,104.315,104.315,104.31,104.315,8800000.0
2008-05-19 22:05:00,104.315,104.32,104.315,104.32,13500000.0
2008-05-19 22:06:00,104.33,104.33,104.33,104.33,13200000.0
2008-05-19 22:07:00,104.325,104.33,104.32,104.325,13200000.0
2008-05-19 22:08:00,104.315,104.34,104.31,104.325,46000000.0
2008-05-19 22:09:00,104.33,104.345,104.33,104.34,9000000.0
2008-05-19 22:10:00,104.335,104.35,104.305,104.305,37000000.0
2008-05-19 22:11:00,104.305,104.31,104.295,104.295,31300000.0
2008-05-19 22:12:00,104.295,104.3,104.28,104.3,21000000.0
2008-05-19 22:13:00,104.3,104.34,104.295,104.33,32800000.0
2008-05-19 22:14:00,104.325,104.34,104.295,104.33,42200000.0
2008-05-19 22:15:00,104.33,104.33,104.305,104.31,14000000.0
2008-05-19 22:16:00,104.315,104.315,104.305,104.305,4100000.0
2008-05-19 22:17:00,104.305,104.32,104.295,104.31,17300000.0
2008-05-19 22:18:00,104.3,104.31,104.3,104.31,2000000.0
2008-05-19 22:19:00,104.31,104.31,104.305,104.305,2000000.0
2008-05-19 22:20:00,104.31,104.315,104.305,104.315,14900000.0
2008-05-19 22:21:00,104.315,104.32,104.31,104.315,6200000.0
2008-05-19 22:22:00,104.315,104.325,104.315,104.32,23700000.0
2008-05-19 22:23:00,104.32,104.32,104.305,104.315,63700000.0
2008-05-19 22:24:00,104.31,104.32,104.31,104.31,21000000.0
2008-05-19 22:25:00,104.315,104.32,104.315,104.315,18000000.0
2008-05-19 22:26:00,104.315,104.315,104.31,104.315,3500000.0
2008-05-19 22:27:00,104.315,104.32,104.31,104.315,8000000.0
2008-05-19 22:28:00,104.315,104.335,104.315,104.335,3400000.0
2008-05-19 22:29:00,104.335,104.335,104.325,104.325,3900000.0
2008-05-19 22:30:00,104.32,104.32,104.32,104.32,1500000.0
2008-05-19 22:31:00,104.32,104.335,104.32,104.335,8800000.0
2008-05-19 22:33:00,104.33,104.335,104.32,104.32,4800000.0
2008-05-19 22:34:00,104.32,104.33,104.315,104.315,8000000.0
2008-05-19 22:35:00,104.305,104.32,104.3,104.315,20100000.0
2008-05-19 22:36:00,104.32,104.32,104.3,104.3,13800000.0
2008-05-19 22:37:00,104.305,104.305,104.285,104.285,6800000.0
2008-05-19 22:38:00,104.29,104.29,104.275,104.275,11900000.0
2008-05-19 22:39:00,104.275,104.28,104.265,104.27,35100000.0
2008-05-19 22:40:00,104.27,104.295,104.265,104.265,44700000.0
2008-05-19 22:41:00,104.265,104.28,104.255,104.28,31600000.0
2008-05-19 22:42:00,104.28,104.285,104.275,104.28,4600000.0
2008-05-19 22:43:00,104.285,104.315,104.27,104.31,18200000.0
2008-05-19 22:44:00,104.315,104.34,104.31,104.325,19400000.0
2008-05-19 22:45:00,104.33,104.33,104.315,104.32,5100000.0
2008-05-19 22:46:00,104.325,104.325,104.325,104.325,500000.0
2008-05-19 22:47:00,104.325,104.335,104.325,104.335,2500000.0
2008-05-19 22:48:00,104.33,104.335,104.33,104.335,2750000.0
2008-05-19 22:49:00,104.335,104.335,104.33,104.335,2250000.0
2008-05-19 22:50:00,104.34,104.35,104.33,104.335,9800000.0
2008-05-19 22:51:00,104.335,104.34,104.33,104.335,7100000.0
2008-05-19 22:52:00,104.325,104.325,104.315,104.32,13600000.0
2008-05-19 22:53:00,104.315,104.32,104.31,104.32,3000000.0
2008-05-19 22:54:00,104.315,104.315,104.305,104.305,4900000.0
2008-05-19 22:55:00,104.3,104.3,104.3,104.3,500000.0
2008-05-19 22:56:00,104.3,104.305,104.3,104.305,6300000.0
2008-05-19 22:57:00,104.31,104.31,104.31,104.31,81400000.0
2008-05-19 22:58:00,104.31,104.31,104.31,104.31,60800000.0
2008-05-19 22:59:00,104.31,104.32,104.31,104.32,27200000.0
2008-05-19 23:00:00,104.31,104.31,104.3,104.3,25600000.0
2008-05-19 23:01:00,104.32,104.33,104.32,104.33,24000000.0
2008-05-19 23:05:00,104.32,104.32,104.32,104.32,4000000.0
2008-05-19 23:06:00,104.32,104.32,104.32,104.32,4000000.0
2008-05-19 23:07:00,104.32,104.32,104.32,104.32,4000000.0
2008-05-19 23:08:00,104.32,104.32,104.32,104.32,32800000.0
2008-05-19 23:09:00,104.33,104.33,104.32,104.32,28000000.0
2008-05-19 23:10:00,104.32,104.33,104.32,104.33,28000000.0
2008-05-19 23:11:00,104.33,104.33,104.33,104.33,16000000.0
2008-05-19 23:14:00,104.32,104.33,104.32,104.32,52000000.0
2008-05-19 23:15:00,104.32,104.34,104.32,104.33,36000000.0
2008-05-19 23:18:00,104.32,104.33,104.32,104.33,165999997.0
2008-05-19 23:19:00,104.33,104.33,104.32,104.32,150599995.0
2008-05-19 23:21:00,104.32,104.32,104.32,104.32,83500000.0
2008-05-19 23:22:00,104.33,104.33,104.32,104.32,146999996.0
2008-05-19 23:23:00,104.32,104.32,104.32,104.32,65499997.0
2008-05-19 23:24:00,104.33,104.33,104.32,104.32,106399995.0
2008-05-19 23:25:00,104.33,104.33,104.32,104.33,106399995.0
2008-05-19 23:26:00,104.32,104.32,104.32,104.32,106399995.0
2008-05-19 23:27:00,104.32,104.33,104.32,104.33,257499991.0
2008-05-19 23:28:00,104.33,104.33,104.32,104.32,214199995.0
2008-05-19 23:29:00,104.32,104.33,104.32,104.32,102599997.0
2008-05-19 23:30:00,104.32,104.34,104.32,104.34,226799993.0
2008-05-19 23:31:00,104.33,104.34,104.33,104.33,148799995.0
2008-05-19 23:32:00,104.34,104.34,104.33,104.34,52299999.0
2008-05-19 23:33:00,104.34,104.36,104.34,104.35,191799997.0
2008-05-19 23:34:00,104.35,104.36,104.35,104.36,132199998.0
2008-05-19 23:35:00,104.35,104.36,104.35,104.36,132199998.0
2008-05-19 23:37:00,104.36,104.37,104.35,104.37,184400000.0
2008-05-19 23:38:00,104.37,104.37,104.345,104.36,164500000.0
2008-05-19 23:39:00,104.36,104.36,104.34,104.35,196500000.0
2008-05-19 23:40:00,104.35,104.35,104.34,104.34,468899999.0
2008-05-19 23:41:00,104.34,104.34,104.305,104.32,241399999.0
2008-05-19 23:42:00,104.32,104.32,104.3,104.305,810399994.0
2008-05-19 23:43:00,104.31,104.32,104.31,104.31,335200000.0
2008-05-19 23:44:00,104.31,104.31,104.31,104.31,17100000.0
2008-05-19 23:46:00,104.31,104.32,104.31,104.31,199200000.0
2008-05-19 23:51:00,104.31,104.31,104.3,104.3,447199991.0
2008-05-19 23:52:00,104.3,104.3,104.3,104.3,147899995.0
2008-05-19 23:54:00,104.3,104.3,104.3,104.3,228099996.0
2008-05-19 23:55:00,104.3,104.3,104.3,104.3,101599997.0
2008-05-19 23:56:00,104.3,104.33,104.3,104.315,317499995.0
2008-05-19 23:57:00,104.31,104.31,104.31,104.31,160099997.0
2008-05-19 23:58:00,104.31,104.31,104.31,104.31,122899998.0
2008-05-20 00:00:00,104.31,104.325,104.31,104.32,255799999.0
2008-05-20 00:01:00,104.32,104.32,104.32,104.32,89199996.0
2008-05-20 00:02:00,104.32,104.33,104.32,104.32,278799997.0
2008-05-20 00:03:00,104.32,104.32,104.3,104.31,532999998.0
2008-05-20 00:04:00,104.31,104.31,104.28,104.29,558600000.0
2008-05-20 00:05:00,104.29,104.29,104.29,104.29,391599988.0
2008-05-20 00:06:00,104.29,104.29,104.28,104.28,457699995.0
2008-05-20 00:07:00,104.28,104.3,104.28,104.3,632699984.0
2008-05-20 00:08:00,104.3,104.31,104.29,104.31,574199990.0
2008-05-20 00:09:00,104.31,104.31,104.3,104.3,139399994.0
2008-05-20 00:10:00,104.3,104.3,104.28,104.28,289300005.0
2008-05-20 00:11:00,104.28,104.28,104.28,104.28,19299999.0
2008-05-20 00:12:00,104.28,104.28,104.28,104.28,94099996.0
2008-05-20 00:13:00,104.28,104.31,104.28,104.29,821699988.0
2008-05-20 00:14:00,104.29,104.32,104.29,104.32,504399991.0
2008-05-20 00:15:00,104.32,104.325,104.29,104.325,448799999.0
2008-05-20 00:16:00,104.32,104.35,104.32,104.345,367399995.0
2008-05-20 00:17:00,104.34,104.34,104.3,104.32,840199999.0
2008-05-20 00:18:00,104.32,104.34,104.3,104.315,412399997.0
2008-05-20 00:19:00,104.32,104.32,104.3,104.3,573399997.0
2008-05-20 00:20:00,104.305,104.31,104.3,104.31,139300000.0
2008-05-20 00:21:00,104.315,104.32,104.315,104.32,4800000.0
2008-05-20 00:22:00,104.32,104.32,104.31,104.32,253599998.0
2008-05-20 00:23:00,104.32,104.32,104.3,104.3,363699998.0
2008-05-20 00:24:00,104.305,104.31,104.3,104.31,352300003.0
2008-05-20 00:25:00,104.31,104.32,104.3,104.32,279799998.0
2008-05-20 00:26:00,104.32,104.34,104.32,104.34,319200000.0
2008-05-20 00:27:00,104.34,104.34,104.33,104.33,87899998.0
2008-05-20 00:28:00,104.33,104.34,104.33,104.34,174699997.0
2008-05-20 00:29:00,104.34,104.34,104.3,104.3,647499999.0
2008-05-20 00:30:00,104.305,104.34,104.3,104.315,633599999.0
2008-05-20 00:31:00,104.32,104.32,104.315,104.315,119000000.0
2008-05-20 00:32:00,104.32,104.32,104.32,104.32,302699993.0
2008-05-20 00:33:00,104.32,104.32,104.32,104.32,16600000.0
2008-05-20 00:34:00,104.32,104.33,104.3,104.3,311700000.0
2008-05-20 00:35:00,104.3,104.34,104.3,104.32,1071499998.0
2008-05-20 00:36:00,104.32,104.35,104.32,104.35,949200014.0
2008-05-20 00:37:00,104.35,104.35,104.32,104.32,362200001.0
2008-05-20 00:38:00,104.33,104.34,104.315,104.33,507100003.0
2008-05-20 00:39:00,104.33,104.34,104.33,104.33,210599998.0
2008-05-20 00:41:00,104.33,104.33,104.32,104.33,475099998.0
2008-05-20 00:42:00,104.33,104.34,104.33,104.34,200100001.0
2008-05-20 00:43:00,104.33,104.37,104.33,104.35,923800002.0
2008-05-20 00:44:00,104.35,104.37,104.34,104.37,670399998.0
2008-05-20 00:45:00,104.37,104.38,104.37,104.37,282300003.0
2008-05-20 00:46:00,104.37,104.37,104.36,104.37,299200002.0
2008-05-20 00:47:00,104.37,104.37,104.36,104.36,188999999.0
2008-05-20 00:48:00,104.36,104.37,104.36,104.36,576499993.0
2008-05-20 00:49:00,104.36,104.37,104.36,104.36,263200005.0
2008-05-20 00:50:00,104.36,104.37,104.36,104.37,306600005.0
2008-05-20 00:51:00,104.37,104.37,104.36,104.36,213000001.0
2008-05-20 00:52:00,104.36,104.38,104.36,104.37,261800003.0
2008-05-20 00:53:00,104.37,104.37,104.36,104.37,318899997.0
2008-05-20 00:54:00,104.37,104.38,104.36,104.36,501800003.0
2008-05-20 00:55:00,104.36,104.39,104.36,104.39,827099991.0
2008-05-20 00:56:00,104.39,104.39,104.37,104.39,389800004.0
2008-05-20 00:57:00,104.39,104.39,104.37,104.39,286599994.0
2008-05-20 00:58:00,104.39,104.39,104.39,104.39,45199998.0
2008-05-20 00:59:00,104.39,104.4,104.38,104.4,218300000.0
2008-05-20 01:00:00,104.4,104.4,104.39,104.39,302600003.0
2008-05-20 01:01:00,104.39,104.39,104.39,104.39,171800008.0
2008-05-20 01:02:00,104.39,104.39,104.39,104.39,236700004.0
2008-05-20 01:03:00,104.39,104.405,104.39,104.4,645900000.0
2008-05-20 01:04:00,104.4,104.4,104.4,104.4,306800002.0
2008-05-20 01:05:00,104.4,104.405,104.39,104.39,464300008.0
2008-05-20 01:06:00,104.39,104.4,104.39,104.39,481800001.0
2008-05-20 01:07:00,104.39,104.39,104.39,104.39,19400000.0
2008-05-20 01:08:00,104.39,104.39,104.39,104.39,95000002.0
2008-05-20 01:09:00,104.39,104.39,104.39,104.39,41499999.0
2008-05-20 01:10:00,104.39,104.39,104.38,104.39,164400001.0
2008-05-20 01:11:00,104.39,104.39,104.38,104.39,243600001.0
2008-05-20 01:12:00,104.39,104.39,104.38,104.38,218500000.0
2008-05-20 01:13:00,104.38,104.38,104.365,104.37,414500003.0
2008-05-20 01:14:00,104.37,104.37,104.37,104.37,153600000.0
2008-05-20 01:15:00,104.37,104.38,104.37,104.38,274699998.0
2008-05-20 01:16:00,104.38,104.38,104.37,104.37,606499997.0
2008-05-20 01:17:00,104.37,104.37,104.37,104.37,269600004.0
2008-05-20 01:18:00,104.37,104.37,104.37,104.37,6700000.0
2008-05-20 01:19:00,104.37,104.39,104.36,104.39,1084300004.0
2008-05-20 01:20:00,104.39,104.4,104.38,104.39,1119400000.0
2008-05-20 01:21:00,104.4,104.4,104.39,104.39,210699998.0
2008-05-20 01:22:00,104.39,104.39,104.39,104.39,91900000.0
2008-05-20 01:23:00,104.39,104.4,104.39,104.39,528500002.0
2008-05-20 01:24:00,104.39,104.39,104.39,104.39,161299999.0
2008-05-20 01:25:00,104.39,104.39,104.38,104.39,478199998.0
2008-05-20 01:26:00,104.39,104.39,104.39,104.39,37199999.0
2008-05-20 01:28:00,104.39,104.39,104.37,104.38,506500001.0
2008-05-20 01:29:00,104.38,104.39,104.38,104.38,335399997.0
2008-05-20 01:30:00,104.38,104.39,104.38,104.38,416900003.0
2008-05-20 01:31:00,104.38,104.4,104.38,104.38,190499999.0
2008-05-20 01:32:00,104.38,104.38,104.38,104.38,44400000.0
2008-05-20 01:33:00,104.38,104.38,104.37,104.38,609000001.0
2008-05-20 01:34:00,104.38,104.4,104.38,104.4,310300008.0
2008-05-20 01:35:00,104.4,104.44,104.4,104.41,1214900000.0
2008-05-20 01:36:00,104.41,104.42,104.41,104.41,157200000.0
2008-05-20 01:37:00,104.41,104.41,104.4,104.405,154899999.0
2008-05-20 01:38:00,104.4,104.4,104.4,104.4,64900000.0
2008-05-20 01:40:00,104.4,104.4,104.4,104.4,76300000.0
2008-05-20 01:41:00,104.4,104.4,104.4,104.4,38700000.0
2008-05-20 01:42:00,104.4,104.4,104.4,104.4,26500000.0
2008-05-20 01:43:00,104.4,104.4,104.4,104.4,64000000.0
2008-05-20 01:44:00,104.4,104.4,104.4,104.4,62800000.0
2008-05-20 01:45:00,104.4,104.4,104.395,104.4,96200002.0
2008-05-20 01:46:00,104.4,104.44,104.4,104.41,647500000.0
2008-05-20 01:47:00,104.41,104.42,104.41,104.42,163500000.0
2008-05-20 01:48:00,104.42,104.46,104.42,104.45,680500001.0
2008-05-20 01:49:00,104.45,104.47,104.45,104.45,645900002.0
2008-05-20 01:50:00,104.46,104.46,104.45,104.45,532400000.0
2008-05-20 01:51:00,104.45,104.45,104.43,104.43,867999997.0
2008-05-20 01:52:00,104.43,104.45,104.43,104.44,601300002.0
2008-05-20 01:53:00,104.45,104.45,104.44,104.45,686199999.0
2008-05-20 01:54:00,104.45,104.46,104.45,104.46,210599999.0
2008-05-20 01:55:00,104.46,104.46,104.45,104.45,783799999.0
2008-05-20 01:56:00,104.44,104.44,104.44,104.44,157300000.0
2008-05-20 01:57:00,104.44,104.45,104.44,104.44,335900000.0
2008-05-20 01:58:00,104.435,104.44,104.43,104.43,401000000.0
2008-05-20 01:59:00,104.43,104.44,104.43,104.44,952799999.0
2008-05-20 02:00:00,104.44,104.45,104.43,104.44,1006000001.0
2008-05-20 02:01:00,104.44,104.44,104.43,104.43,829800007.0
2008-05-20 02:02:00,104.43,104.44,104.43,104.43,896200002.0
2008-05-20 02:03:00,104.43,104.44,104.42,104.42,1281800000.0
2008-05-20 02:04:00,104.42,104.43,104.42,104.42,551400005.0
2008-05-20 02:05:00,104.42,104.44,104.42,104.42,949400009.0
2008-05-20 02:06:00,104.42,104.43,104.41,104.41,1137900002.0
2008-05-20 02:07:00,104.41,104.43,104.41,104.43,602700003.0
2008-05-20 02:08:00,104.43,104.43,104.41,104.42,509199996.0
2008-05-20 02:09:00,104.42,104.43,104.42,104.42,896499997.0
2008-05-20 02:10:00,104.42,104.43,104.42,104.42,623599993.0
2008-05-20 02:11:00,104.42,104.43,104.42,104.43,442900006.0
2008-05-20 02:12:00,104.43,104.44,104.43,104.44,707499987.0
2008-05-20 02:13:00,104.44,104.44,104.42,104.42,275900002.0
2008-05-20 02:14:00,104.42,104.43,104.42,104.43,87200000.0
2008-05-20 02:15:00,104.43,104.44,104.43,104.43,732399994.0
2008-05-20 02:16:00,104.44,104.44,104.43,104.44,358499999.0
2008-05-20 02:17:00,104.44,104.44,104.42,104.44,940699992.0
2008-05-20 02:18:00,104.44,104.46,104.435,104.45,1482300016.0
2008-05-20 02:19:00,104.45,104.46,104.44,104.45,1356799994.0
2008-05-20 02:20:00,104.45,104.45,104.44,104.44,1295300008.0
2008-05-20 02:21:00,104.44,104.45,104.44,104.45,1352500005.0
2008-05-20 02:22:00,104.45,104.46,104.445,104.46,1358699999.0
2008-05-20 02:23:00,104.46,104.47,104.46,104.46,1602799998.0
2008-05-20 02:24:00,104.46,104.47,104.44,104.46,485399998.0
2008-05-20 02:25:00,104.46,104.46,104.45,104.45,399900000.0
2008-05-20 02:26:00,104.45,104.45,104.43,104.43,1334700000.0
2008-05-20 02:27:00,104.43,104.44,104.42,104.43,622400000.0
2008-05-20 02:28:00,104.43,104.43,104.42,104.43,509400000.0
2008-05-20 02:29:00,104.43,104.43,104.43,104.43,445899996.0
2008-05-20 02:30:00,104.43,104.43,104.43,104.43,726399999.0
2008-05-20 02:31:00,104.43,104.44,104.415,104.43,713000001.0
2008-05-20 02:32:00,104.43,104.43,104.41,104.41,998199993.0
2008-05-20 02:33:00,104.405,104.42,104.4,104.42,940699998.0
2008-05-20 02:34:00,104.42,104.42,104.41,104.41,749800000.0
2008-05-20 02:35:00,104.41,104.42,104.41,104.42,124800001.0
2008-05-20 02:36:00,104.42,104.42,104.405,104.41,295200003.0
2008-05-20 02:37:00,104.41,104.42,104.41,104.42,214600003.0
2008-05-20 02:38:00,104.42,104.43,104.42,104.42,104700000.0
2008-05-20 02:39:00,104.42,104.43,104.42,104.43,425999997.0
2008-05-20 02:40:00,104.43,104.43,104.4,104.4,914399994.0
2008-05-20 02:41:00,104.4,104.4,104.325,104.36,1680199998.0
2008-05-20 02:42:00,104.36,104.38,104.33,104.36,1932300007.0
2008-05-20 02:43:00,104.36,104.36,104.31,104.32,1824600003.0
2008-05-20 02:44:00,104.32,104.35,104.32,104.33,1390099999.0
2008-05-20 02:45:00,104.33,104.34,104.33,104.33,300800000.0
2008-05-20 02:46:00,104.31,104.31,104.29,104.31,854799994.0
2008-05-20 02:47:00,104.3,104.31,104.29,104.29,854799994.0
2008-05-20 02:48:00,104.29,104.31,104.29,104.3,1254500009.0
2008-05-20 02:49:00,104.3,104.3,104.285,104.29,1104800000.0
2008-05-20 02:50:00,104.29,104.31,104.28,104.3,1162500009.0
2008-05-20 02:51:00,104.3,104.31,104.29,104.3,1531100005.0
2008-05-20 02:52:00,104.3,104.31,104.255,104.28,1399500004.0
2008-05-20 02:53:00,104.28,104.3,104.28,104.3,1146199994.0
2008-05-20 02:54:00,104.3,104.31,104.29,104.3,1729400007.0
2008-05-20 02:55:00,104.3,104.3,104.275,104.29,1449499992.0
2008-05-20 02:56:00,104.29,104.29,104.24,104.24,2005500001.0
2008-05-20 02:57:00,104.25,104.27,104.24,104.27,1326299998.0
2008-05-20 02:58:00,104.27,104.3,104.26,104.3,336200000.0
2008-05-20 02:59:00,104.3,104.3,104.28,104.29,621200002.0
2008-05-20 03:00:00,104.29,104.29,104.25,104.27,1284500009.0
2008-05-20 03:01:00,104.27,104.28,104.25,104.25,1479499996.0
2008-05-20 03:02:00,104.25,104.26,104.24,104.24,902599993.0
2008-05-20 03:03:00,104.24,104.24,104.21,104.21,889499991.0
2008-05-20 03:04:00,104.21,104.23,104.205,104.22,1844100021.0
2008-05-20 03:05:00,104.22,104.23,104.22,104.23,922099999.0
2008-05-20 03:06:00,104.23,104.26,104.23,104.26,742300001.0
2008-05-20 03:07:00,104.26,104.26,104.24,104.245,660800002.0
2008-05-20 03:08:00,104.245,104.25,104.24,104.24,625700000.0
2008-05-20 03:09:00,104.24,104.26,104.24,104.25,943699995.0
2008-05-20 03:10:00,104.25,104.27,104.25,104.26,603299992.0
2008-05-20 03:11:00,104.26,104.29,104.26,104.26,551600001.0
2008-05-20 03:12:00,104.26,104.26,104.25,104.26,423000001.0
2008-05-20 03:13:00,104.26,104.26,104.24,104.24,324499997.0
2008-05-20 03:14:00,104.24,104.25,104.24,104.24,786399996.0
2008-05-20 03:15:00,104.24,104.24,104.23,104.24,83300000.0
2008-05-20 03:16:00,104.24,104.25,104.24,104.25,414300002.0
2008-05-20 03:17:00,104.25,104.25,104.23,104.245,1040299998.0
2008-05-20 03:18:00,104.25,104.26,104.24,104.26,789799998.0
2008-05-20 03:19:00,104.26,104.27,104.255,104.27,493899999.0
2008-05-20 03:20:00,104.27,104.29,104.265,104.29,996599999.0
2008-05-20 03:21:00,104.28,104.29,104.275,104.28,441899999.0
2008-05-20 03:22:00,104.28,104.28,104.28,104.28,815400002.0
2008-05-20 03:23:00,104.29,104.29,104.28,104.28,614300002.0
2008-05-20 03:24:00,104.28,104.3,104.28,104.3,849200002.0
2008-05-20 03:25:00,104.3,104.31,104.28,104.3,683499997.0
2008-05-20 03:26:00,104.3,104.3,104.28,104.28,578500000.0
2008-05-20 03:27:00,104.28,104.31,104.28,104.3,634299999.0
2008-05-20 03:28:00,104.3,104.32,104.3,104.3,1948600011.0
2008-05-20 03:29:00,104.3,104.32,104.3,104.32,411400001.0
2008-05-20 03:30:00,104.32,104.33,104.31,104.32,764699999.0
2008-05-20 03:31:00,104.32,104.32,104.3,104.3,1097299996.0
2008-05-20 03:32:00,104.3,104.3,104.26,104.26,453499999.0
2008-05-20 03:33:00,104.26,104.27,104.26,104.26,557600001.0
2008-05-20 03:34:00,104.26,104.27,104.255,104.27,357800001.0
2008-05-20 03:35:00,104.27,104.27,104.25,104.25,655400003.0
2008-05-20 03:36:00,104.25,104.25,104.19,104.19,806299996.0
2008-05-20 03:37:00,104.19,104.19,104.16,104.16,1781299996.0
2008-05-20 03:38:00,104.16,104.18,104.14,104.15,1396799995.0
2008-05-20 03:39:00,104.15,104.16,104.14,104.15,1346200012.0
2008-05-20 03:40:00,104.145,104.18,104.145,104.16,840600004.0
2008-05-20 03:41:00,104.16,104.17,104.16,104.16,470999999.0
2008-05-20 03:42:00,104.16,104.17,104.15,104.155,1392499990.0
2008-05-20 03:43:00,104.155,104.16,104.15,104.16,1036899986.0
2008-05-20 03:44:00,104.16,104.16,104.13,104.15,993300008.0
2008-05-20 03:45:00,104.15,104.19,104.14,104.18,2137900006.0
2008-05-20 03:46:00,104.18,104.19,104.17,104.18,1239499995.0
2008-05-20 03:47:00,104.18,104.19,104.18,104.18,418700003.0
2008-05-20 03:48:00,104.18,104.18,104.16,104.17,799800004.0
2008-05-20 03:49:00,104.17,104.18,104.17,104.18,542700003.0
2008-05-20 03:50:00,104.18,104.19,104.18,104.185,523799994.0
2008-05-20 03:51:00,104.19,104.19,104.18,104.18,1326999989.0
2008-05-20 03:52:00,104.18,104.18,104.16,104.16,694200002.0
2008-05-20 03:53:00,104.16,104.17,104.16,104.17,512799993.0
2008-05-20 03:54:00,104.17,104.17,104.16,104.16,95399998.0
2008-05-20 03:55:00,104.16,104.18,104.15,104.15,1099999998.0
2008-05-20 03:56:00,104.15,104.16,104.14,104.15,1488500011.0
2008-05-20 03:57:00,104.15,104.16,104.15,104.15,732100007.0
2008-05-20 03:58:00,104.15,104.17,104.15,104.16,817699990.0
2008-05-20 03:59:00,104.16,104.16,104.15,104.15,457000004.0
2008-05-20 04:00:00,104.15,104.17,104.15,104.17,726999999.0
2008-05-20 04:01:00,104.17,104.17,104.15,104.17,1043399992.0
2008-05-20 04:02:00,104.16,104.17,104.16,104.16,850999992.0
2008-05-20 04:03:00,104.16,104.18,104.16,104.17,749400003.0
2008-05-20 04:04:00,104.17,104.18,104.17,104.17,782899997.0
2008-05-20 04:05:00,104.17,104.17,104.15,104.16,751999997.0
2008-05-20 04:07:00,104.16,104.17,104.16,104.17,409400000.0
2008-05-20 04:08:00,104.17,104.17,104.16,104.17,166400002.0
2008-05-20 04:09:00,104.17,104.17,104.16,104.16,406000002.0
2008-05-20 04:10:00,104.16,104.17,104.16,104.17,140199999.0
2008-05-20 04:11:00,104.17,104.18,104.17,104.17,332300001.0
2008-05-20 04:12:00,104.18,104.18,104.17,104.17,200799998.0
2008-05-20 04:13:00,104.18,104.18,104.16,104.16,361499987.0
2008-05-20 04:14:00,104.16,104.17,104.16,104.16,874599985.0
2008-05-20 04:15:00,104.16,104.17,104.15,104.15,1286199992.0
2008-05-20 04:16:00,104.15,104.16,104.14,104.14,535099998.0
2008-05-20 04:17:00,104.14,104.14,104.12,104.13,1125400000.0
2008-05-20 04:18:00,104.13,104.13,104.12,104.13,842000002.0
2008-05-20 04:19:00,104.13,104.16,104.13,104.15,1510899993.0
2008-05-20 04:20:00,104.15,104.15,104.14,104.14,265900001.0
2008-05-20 04:21:00,104.14,104.14,104.1,104.1,1353257616.0
2008-05-20 04:22:00,104.1,104.11,104.09,104.09,1614800007.0
2008-05-20 04:23:00,104.09,104.1,104.08,104.1,1009700009.0
2008-05-20 04:24:00,104.1,104.11,104.1,104.11,340000002.0
2008-05-20 04:25:00,104.11,104.11,104.1,104.11,609499995.0
2008-05-20 04:26:00,104.11,104.11,104.1,104.11,224400000.0
2008-05-20 04:27:00,104.11,104.12,104.11,104.11,327600000.0
2008-05-20 04:28:00,104.11,104.13,104.11,104.13,1045799999.0
2008-05-20 04:29:00,104.13,104.13,104.12,104.12,146500001.0
2008-05-20 04:30:00,104.12,104.13,104.12,104.12,235400000.0
2008-05-20 04:31:00,104.12,104.13,104.12,104.13,208400000.0
2008-05-20 04:32:00,104.13,104.15,104.13,104.15,551200000.0
2008-05-20 04:33:00,104.15,104.16,104.14,104.15,1815600004.0
2008-05-20 04:34:00,104.15,104.15,104.15,104.15,539000000.0
2008-05-20 04:35:00,104.15,104.15,104.14,104.15,587900000.0
2008-05-20 04:36:00,104.15,104.16,104.15,104.16,597199997.0
2008-05-20 04:37:00,104.16,104.16,104.15,104.16,469699999.0
2008-05-20 04:38:00,104.16,104.16,104.16,104.16,39300000.0
2008-05-20 04:39:00,104.16,104.16,104.16,104.16,249300000.0
2008-05-20 04:40:00,104.16,104.16,104.15,104.15,445400000.0
2008-05-20 04:41:00,104.15,104.17,104.15,104.15,686000002.0
2008-05-20 04:42:00,104.15,104.15,104.15,104.15,119500000.0
2008-05-20 04:43:00,104.15,104.15,104.14,104.15,594900006.0
2008-05-20 04:44:00,104.15,104.15,104.14,104.14,263399997.0
2008-05-20 04:45:00,104.14,104.14,104.14,104.14,143700001.0
2008-05-20 04:46:00,104.14,104.14,104.12,104.12,146600001.0
2008-05-20 04:47:00,104.12,104.12,104.11,104.12,417999994.0
2008-05-20 04:48:00,104.12,104.12,104.12,104.12,280200003.0
2008-05-20 04:49:00,104.12,104.13,104.12,104.12,286199999.0
2008-05-20 04:50:00,104.12,104.12,104.12,104.12,88099998.0
2008-05-20 04:51:00,104.12,104.13,104.11,104.115,607000005.0
2008-05-20 04:52:00,104.12,104.12,104.1,104.1,689400001.0
2008-05-20 04:53:00,104.1,104.11,104.1,104.1,961499996.0
2008-05-20 04:54:00,104.09,104.11,104.08,104.08,2140399992.0
2008-05-20 04:55:00,104.08,104.09,104.07,104.08,2140399992.0
2008-05-20 04:56:00,104.07,104.08,104.06,104.06,574100000.0
2008-05-20 04:57:00,104.07,104.07,104.045,104.05,297400000.0
2008-05-20 04:58:00,104.05,104.05,104.035,104.04,511900000.0
2008-05-20 04:59:00,104.04,104.05,104.04,104.05,344600000.0
2008-05-20 05:00:00,104.05,104.06,104.05,104.06,112300000.0
2008-05-20 05:01:00,104.06,104.075,104.06,104.07,32400000.0
2008-05-20 05:02:00,104.065,104.065,104.06,104.06,61500000.0
2008-05-20 05:03:00,104.055,104.06,104.05,104.055,78100000.0
2008-05-20 05:04:00,104.055,104.06,104.04,104.05,77100000.0
2008-05-20 05:05:00,104.05,104.075,104.05,104.06,84700000.0
2008-05-20 05:06:00,104.065,104.09,104.06,104.09,93300000.0
2008-05-20 05:07:00,104.085,104.1,104.07,104.08,99300000.0
2008-05-20 05:08:00,104.08,104.09,104.08,104.08,39000000.0
2008-05-20 05:09:00,104.08,104.09,104.08,104.08,42400000.0
2008-05-20 05:10:00,104.085,104.1,104.085,104.1,69200000.0
2008-05-20 05:11:00,104.095,104.095,104.08,104.08,89200000.0
2008-05-20 05:12:00,104.08,104.08,104.08,104.08,400000.0
2008-05-20 05:13:00,104.08,104.08,104.08,104.08,1600000.0
2008-05-20 05:14:00,104.08,104.08,104.08,104.08,1500000.0
2008-05-20 05:15:00,104.08,104.09,104.08,104.08,95700000.0
2008-05-20 05:16:00,104.08,104.09,104.08,104.08,24200000.0
2008-05-20 05:17:00,104.08,104.1,104.08,104.085,40300000.0
2008-05-20 05:18:00,104.085,104.09,104.08,104.09,27900000.0
2008-05-20 05:19:00,104.085,104.085,104.08,104.08,24900000.0
2008-05-20 05:20:00,104.08,104.1,104.08,104.09,120500002.0
2008-05-20 05:21:00,104.09,104.1,104.09,104.1,13700000.0
2008-05-20 05:24:00,104.1,104.11,104.09,104.1,113700000.0
2008-05-20 05:25:00,104.1,104.1,104.1,104.1,1900000.0
2008-05-20 05:28:00,104.095,104.1,104.09,104.1,108700000.0
2008-05-20 05:29:00,104.1,104.1,104.09,104.09,32800000.0
2008-05-20 05:30:00,104.09,104.1,104.09,104.1,85800000.0
2008-05-20 05:32:00,104.1,104.1,104.09,104.09,33100000.0
2008-05-20 05:33:00,104.09,104.09,104.06,104.06,45800000.0
2008-05-20 05:34:00,104.06,104.06,104.015,104.02,252800000.0
2008-05-20 05:35:00,104.02,104.03,104.015,104.03,88700000.0
2008-05-20 05:36:00,104.03,104.04,104.01,104.02,55800000.0
2008-05-20 05:37:00,104.02,104.03,104.02,104.03,20300000.0
2008-05-20 05:38:00,104.02,104.03,104.02,104.02,20000000.0
2008-05-20 05:39:00,104.02,104.04,104.02,104.03,70800000.0
2008-05-20 05:40:00,104.035,104.04,104.03,104.04,83700000.0
2008-05-20 05:41:00,104.04,104.05,104.04,104.05,8800000.0
2008-05-20 05:42:00,104.05,104.06,104.04,104.04,46300000.0
2008-05-20 05:43:00,104.04,104.04,104.04,104.04,1600000.0
2008-05-20 05:44:00,104.04,104.04,104.005,104.01,373699996.0
2008-05-20 05:45:00,104.01,104.01,103.995,104.005,220800000.0
2008-05-20 05:46:00,103.995,104.01,103.995,104.01,125399999.0
2008-05-20 05:47:00,104.01,104.02,104.01,104.01,34200000.0
2008-05-20 05:48:00,104.015,104.03,104.0,104.025,58900000.0
2008-05-20 05:49:00,104.025,104.045,104.02,104.045,80000000.0
2008-05-20 05:50:00,104.05,104.06,104.04,104.05,27500000.0
2008-05-20 05:51:00,104.05,104.06,104.05,104.05,14100000.0
2008-05-20 05:52:00,104.05,104.07,104.05,104.07,67200000.0
2008-05-20 05:53:00,104.075,104.08,104.07,104.08,37300000.0
2008-05-20 05:54:00,104.08,104.09,104.08,104.09,7800000.0
2008-05-20 05:55:00,104.09,104.1,104.08,104.09,88800000.0
2008-05-20 05:56:00,104.085,104.09,104.07,104.08,65800000.0
2008-05-20 05:57:00,104.075,104.085,104.075,104.085,51400000.0
2008-05-20 05:58:00,104.085,104.085,104.085,104.085,300800001.0
2008-05-20 05:59:00,104.085,104.085,104.075,104.075,397800000.0
2008-05-20 06:00:00,104.075,104.09,104.075,104.09,30700000.0
2008-05-20 06:01:00,104.09,104.09,104.09,104.09,6800000.0
2008-05-20 06:02:00,104.09,104.09,104.08,104.09,41000000.0
2008-05-20 06:03:00,104.09,104.1,104.08,104.1,44800000.0
2008-05-20 06:04:00,104.1,104.11,104.1,104.1,18100000.0
2008-05-20 06:05:00,104.1,104.12,104.1,104.12,17000000.0
2008-05-20 06:06:00,104.12,104.13,104.12,104.13,87000000.0
2008-05-20 06:07:00,104.13,104.14,104.12,104.135,64000000.0
2008-05-20 06:08:00,104.135,104.15,104.13,104.13,84500000.0
2008-05-20 06:10:00,104.13,104.15,104.13,104.14,35900000.0
2008-05-20 06:11:00,104.135,104.145,104.125,104.125,70100000.0
2008-05-20 06:12:00,104.125,104.14,104.125,104.14,48100000.0
2008-05-20 06:13:00,104.145,104.17,104.145,104.16,70000000.0
2008-05-20 06:14:00,104.16,104.17,104.15,104.15,44000000.0
2008-05-20 06:15:00,104.15,104.15,104.15,104.15,5100000.0
2008-05-20 06:16:00,104.15,104.16,104.15,104.15,27100000.0
2008-05-20 06:17:00,104.145,104.17,104.14,104.16,48200000.0
2008-05-20 06:18:00,104.16,104.18,104.16,104.16,132600000.0
2008-05-20 06:19:00,104.165,104.17,104.16,104.165,67500000.0
2008-05-20 06:20:00,104.16,104.17,104.15,104.15,29800000.0
2008-05-20 06:21:00,104.15,104.155,104.14,104.14,17500000.0
2008-05-20 06:22:00,104.14,104.14,104.11,104.12,70400000.0
2008-05-20 06:23:00,104.12,104.13,104.115,104.12,116899999.0
2008-05-20 06:24:00,104.12,104.14,104.12,104.14,80500000.0
2008-05-20 06:25:00,104.14,104.15,104.14,104.14,23500000.0
2008-05-20 06:26:00,104.14,104.15,104.13,104.14,105300000.0
2008-05-20 06:27:00,104.145,104.15,104.13,104.13,137400000.0
2008-05-20 06:28:00,104.13,104.14,104.13,104.13,94700000.0
2008-05-20 06:29:00,104.13,104.14,104.11,104.12,83900000.0
2008-05-20 06:30:00,104.12,104.13,104.12,104.13,47700000.0
2008-05-20 06:31:00,104.13,104.16,104.13,104.16,52700000.0
2008-05-20 06:32:00,104.155,104.17,104.15,104.165,123500000.0
2008-05-20 06:33:00,104.165,104.165,104.14,104.15,69400000.0
2008-05-20 06:34:00,104.155,104.18,104.155,104.18,36000000.0
2008-05-20 06:35:00,104.18,104.21,104.18,104.19,102800000.0
2008-05-20 06:36:00,104.19,104.2,104.19,104.19,57200000.0
2008-05-20 06:37:00,104.19,104.19,104.17,104.17,3800000.0
2008-05-20 06:38:00,104.165,104.17,104.16,104.16,35900000.0
2008-05-20 06:39:00,104.155,104.155,104.14,104.15,85500001.0
2008-05-20 06:40:00,104.145,104.16,104.14,104.15,53600000.0
2008-05-20 06:42:00,104.15,104.15,104.13,104.13,84200000.0
2008-05-20 06:43:00,104.125,104.13,104.12,104.13,71000000.0
2008-05-20 06:44:00,104.13,104.15,104.13,104.14,82900000.0
2008-05-20 06:45:00,104.14,104.17,104.14,104.14,141899999.0
2008-05-20 06:46:00,104.145,104.18,104.14,104.18,126000000.0
2008-05-20 06:47:00,104.18,104.18,104.16,104.17,28400000.0
2008-05-20 06:48:00,104.17,104.17,104.14,104.14,113600000.0
2008-05-20 06:49:00,104.14,104.15,104.14,104.14,18200000.0
2008-05-20 06:50:00,104.14,104.15,104.14,104.14,22700000.0
2008-05-20 06:51:00,104.15,104.15,104.13,104.14,15400000.0
2008-05-20 06:52:00,104.14,104.16,104.14,104.16,15900000.0
2008-05-20 06:53:00,104.17,104.17,104.16,104.16,28000000.0
2008-05-20 06:54:00,104.16,104.16,104.14,104.16,48100000.0
2008-05-20 06:55:00,104.16,104.16,104.15,104.16,46700000.0
2008-05-20 06:56:00,104.16,104.16,104.15,104.15,24800000.0
2008-05-20 06:57:00,104.15,104.17,104.15,104.16,24300000.0
2008-05-20 06:58:00,104.17,104.17,104.16,104.16,24100000.0
2008-05-20 06:59:00,104.16,104.17,104.16,104.16,65600000.0
2008-05-20 07:00:00,104.16,104.17,104.16,104.16,30700000.0
2008-05-20 07:01:00,104.16,104.16,104.15,104.15,5500000.0
2008-05-20 07:02:00,104.15,104.16,104.13,104.13,63100000.0
2008-05-20 07:03:00,104.135,104.14,104.075,104.08,77700000.0
2008-05-20 07:04:00,104.075,104.08,104.03,104.03,347100000.0
2008-05-20 07:05:00,104.035,104.05,103.965,103.965,430650000.0
2008-05-20 07:06:00,103.965,103.98,103.945,103.945,996100003.0
2008-05-20 07:07:00,103.945,103.95,103.925,103.95,430499999.0
2008-05-20 07:08:00,103.95,103.975,103.95,103.975,211700001.0
2008-05-20 07:09:00,103.975,103.99,103.97,103.985,143000000.0
2008-05-20 07:10:00,103.985,104.005,103.965,103.965,231800000.0
2008-05-20 07:11:00,103.965,104.005,103.965,104.005,389600000.0
2008-05-20 07:12:00,104.005,104.035,104.005,104.035,183100000.0
2008-05-20 07:13:00,104.03,104.045,104.015,104.015,453300000.0
2008-05-20 07:14:00,104.015,104.025,104.005,104.025,326100000.0
2008-05-20 07:15:00,104.025,104.035,104.02,104.02,185400000.0
2008-05-20 07:16:00,104.02,104.03,104.01,104.01,39100000.0
2008-05-20 07:17:00,104.01,104.04,104.01,104.04,107400001.0
2008-05-20 07:18:00,104.04,104.04,104.02,104.02,71400000.0
2008-05-20 07:19:00,104.02,104.03,104.01,104.02,68100000.0
2008-05-20 07:20:00,104.015,104.03,104.01,104.02,319700000.0
2008-05-20 07:21:00,104.02,104.03,104.01,104.02,31200000.0
2008-05-20 07:22:00,104.02,104.02,104.01,104.01,79700000.0
2008-05-20 07:23:00,104.01,104.01,103.98,103.98,109400000.0
2008-05-20 07:24:00,103.98,103.985,103.975,103.985,32400000.0
2008-05-20 07:25:00,103.985,103.99,103.985,103.985,193600001.0
2008-05-20 07:26:00,103.985,103.995,103.985,103.985,288400000.0
2008-05-20 07:27:00,103.985,103.99,103.975,103.98,200000000.0
2008-05-20 07:28:00,103.985,103.99,103.98,103.99,52700000.0
2008-05-20 07:29:00,103.99,104.0,103.985,104.0,42200000.0
2008-05-20 07:30:00,104.0,104.01,104.0,104.01,74500000.0
2008-05-20 07:31:00,104.01,104.04,104.01,104.04,98400000.0
2008-05-20 07:32:00,104.04,104.04,104.02,104.02,35000000.0
2008-05-20 07:33:00,104.02,104.02,104.01,104.01,69500000.0
2008-05-20 07:34:00,104.01,104.01,103.98,103.985,106500000.0
2008-05-20 07:35:00,103.99,103.995,103.99,103.99,37500000.0
2008-05-20 07:36:00,103.99,104.005,103.99,104.0,52200000.0
2008-05-20 07:37:00,104.0,104.005,104.0,104.0,101500000.0
2008-05-20 07:38:00,104.0,104.0,103.985,103.985,37300000.0
2008-05-20 07:40:00,103.985,103.995,103.97,103.995,98800000.0
2008-05-20 07:41:00,103.995,104.015,103.995,104.015,133200001.0
2008-05-20 07:42:00,104.015,104.015,104.01,104.015,96000000.0
2008-05-20 07:43:00,104.015,104.015,104.01,104.015,59000000.0
2008-05-20 07:44:00,104.015,104.025,104.01,104.02,50900000.0
2008-05-20 07:45:00,104.02,104.06,104.02,104.05,118000000.0
2008-05-20 07:46:00,104.05,104.05,104.04,104.04,31000000.0
2008-05-20 07:47:00,104.04,104.07,104.04,104.07,28400000.0
2008-05-20 07:48:00,104.07,104.08,104.07,104.07,32900000.0
2008-05-20 07:49:00,104.07,104.07,104.06,104.06,61200000.0
2008-05-20 07:50:00,104.065,104.08,104.065,104.07,85100000.0
2008-05-20 07:51:00,104.07,104.1,104.07,104.09,68000000.0
2008-05-20 07:52:00,104.09,104.09,104.09,104.09,800000.0
2008-05-20 07:53:00,104.09,104.1,104.09,104.09,42300000.0
2008-05-20 07:54:00,104.09,104.09,104.08,104.08,22000000.0
2008-05-20 07:55:00,104.08,104.08,104.05,104.05,81200000.0
2008-05-20 07:56:00,104.05,104.055,104.03,104.055,154799999.0
2008-05-20 07:57:00,104.055,104.055,104.055,104.055,51800000.0
2008-05-20 07:58:00,104.055,104.055,104.035,104.035,39400000.0
2008-05-20 07:59:00,104.035,104.055,104.025,104.035,247300000.0
2008-05-20 08:00:00,104.035,104.035,103.985,103.995,166900000.0
2008-05-20 08:01:00,103.995,103.995,103.98,103.995,128400000.0
2008-05-20 08:02:00,103.995,103.995,103.98,103.98,98900000.0
2008-05-20 08:03:00,103.98,103.995,103.94,103.995,199100001.0
2008-05-20 08:04:00,103.995,104.02,103.985,104.005,261100000.0
2008-05-20 08:05:00,104.005,104.01,103.99,104.01,267900000.0
2008-05-20 08:06:00,104.01,104.045,104.01,104.04,73000000.0
2008-05-20 08:07:00,104.04,104.04,104.01,104.01,13700000.0
2008-05-20 08:08:00,104.005,104.035,103.99,103.99,344900000.0
2008-05-20 08:09:00,103.99,104.02,103.99,103.995,188500000.0
2008-05-20 08:10:00,103.995,104.015,103.97,103.99,324500000.0
2008-05-20 08:11:00,103.99,103.99,103.96,103.97,365800002.0
2008-05-20 08:12:00,103.975,103.995,103.95,103.995,98800000.0
2008-05-20 08:13:00,103.995,104.015,103.995,104.0,99200000.0
2008-05-20 08:14:00,104.0,104.0,103.97,103.98,54200000.0
2008-05-20 08:15:00,103.98,103.98,103.94,103.94,169600000.0
2008-05-20 08:16:00,103.93,103.95,103.92,103.93,284700000.0
2008-05-20 08:17:00,103.93,103.965,103.92,103.965,139600000.0
2008-05-20 08:18:00,103.965,103.98,103.96,103.98,98300000.0
2008-05-20 08:19:00,103.98,103.995,103.97,103.985,109400000.0
2008-05-20 08:20:00,103.99,104.01,103.98,104.01,133000000.0
2008-05-20 08:21:00,104.01,104.03,103.97,104.0,201800000.0
2008-05-20 08:22:00,104.005,104.04,104.0,104.015,233900000.0
2008-05-20 08:23:00,104.01,104.03,103.99,104.0,144700000.0
2008-05-20 08:24:00,104.0,104.015,103.97,103.985,304200000.0
2008-05-20 08:25:00,103.99,104.01,103.97,104.0,139300000.0
2008-05-20 08:26:00,103.995,103.995,103.975,103.98,139700000.0
2008-05-20 08:27:00,103.98,103.98,103.945,103.95,129200000.0
2008-05-20 08:28:00,103.95,103.99,103.95,103.99,182200000.0
2008-05-20 08:29:00,103.99,103.99,103.95,103.96,165599999.0
2008-05-20 08:30:00,103.955,103.955,103.94,103.94,47600000.0
2008-05-20 08:31:00,103.935,103.945,103.92,103.93,212000000.0
2008-05-20 08:32:00,103.93,103.94,103.92,103.93,168000000.0
2008-05-20 08:33:00,103.93,103.94,103.91,103.92,107000000.0
2008-05-20 08:34:00,103.92,103.925,103.91,103.91,79400000.0
2008-05-20 08:35:00,103.91,103.92,103.87,103.885,168300000.0
2008-05-20 08:36:00,103.885,103.89,103.85,103.885,173900000.0
2008-05-20 08:37:00,103.89,103.89,103.82,103.85,156600000.0
2008-05-20 08:38:00,103.85,103.87,103.84,103.865,148600000.0
2008-05-20 08:39:00,103.865,103.9,103.865,103.89,93600000.0
2008-05-20 08:40:00,103.885,103.895,103.875,103.88,122100000.0
2008-05-20 08:41:00,103.88,103.88,103.79,103.79,229118628.0
2008-05-20 08:42:00,103.79,103.84,103.78,103.815,324100000.0
2008-05-20 08:43:00,103.815,103.83,103.8,103.83,145750000.0
2008-05-20 08:44:00,103.83,103.84,103.805,103.81,178200000.0
2008-05-20 08:45:00,103.81,103.85,103.81,103.84,136900000.0
2008-05-20 08:46:00,103.845,103.845,103.81,103.81,101600000.0
2008-05-20 08:47:00,103.81,103.82,103.79,103.79,162700000.0
2008-05-20 08:48:00,103.79,103.795,103.78,103.79,143800000.0
2008-05-20 08:49:00,103.79,103.81,103.78,103.805,176600000.0
2008-05-20 08:50:00,103.8,103.85,103.8,103.835,194300000.0
2008-05-20 08:51:00,103.835,103.835,103.81,103.81,85400000.0
2008-05-20 08:52:00,103.81,103.845,103.81,103.84,160100000.0
2008-05-20 08:53:00,103.84,103.84,103.825,103.83,111000000.0
2008-05-20 08:54:00,103.83,103.835,103.78,103.81,217200000.0
2008-05-20 08:55:00,103.815,103.84,103.81,103.81,108600000.0
2008-05-20 08:56:00,103.81,103.81,103.78,103.78,136000000.0
2008-05-20 08:57:00,103.78,103.8,103.76,103.79,193300000.0
2008-05-20 08:58:00,103.795,103.8,103.77,103.79,105700000.0
2008-05-20 08:59:00,103.8,103.82,103.795,103.82,129400000.0
2008-05-20 09:00:00,103.82,103.83,103.79,103.8,249500000.0
2008-05-20 09:01:00,103.8,103.8,103.77,103.79,203200000.0
2008-05-20 09:02:00,103.795,103.81,103.775,103.78,138500000.0
2008-05-20 09:03:00,103.78,103.81,103.775,103.785,126500000.0
2008-05-20 09:04:00,103.78,103.8,103.775,103.78,189400000.0
2008-05-20 09:05:00,103.79,103.79,103.77,103.785,237600000.0
2008-05-20 09:06:00,103.785,103.8,103.785,103.79,119200000.0
2008-05-20 09:07:00,103.79,103.8,103.76,103.775,117000000.0
2008-05-20 09:08:00,103.77,103.78,103.76,103.78,130100000.0
2008-05-20 09:09:00,103.78,103.795,103.77,103.785,130200000.0
2008-05-20 09:10:00,103.79,103.84,103.785,103.825,158800000.0
2008-05-20 09:11:00,103.83,103.83,103.81,103.815,68700000.0
2008-05-20 09:12:00,103.82,103.845,103.81,103.845,155700000.0
2008-05-20 09:13:00,103.85,103.87,103.835,103.84,98100000.0
2008-05-20 09:14:00,103.84,103.85,103.82,103.83,167000000.0
2008-05-20 09:15:00,103.835,103.84,103.83,103.83,139000000.0
2008-05-20 09:16:00,103.83,103.85,103.83,103.845,126900000.0
2008-05-20 09:17:00,103.85,103.865,103.845,103.845,61200000.0
2008-05-20 09:18:00,103.845,103.855,103.835,103.855,33500000.0
2008-05-20 09:19:00,103.855,103.88,103.85,103.87,123800000.0
2008-05-20 09:20:00,103.865,103.89,103.85,103.87,173800000.0
2008-05-20 09:21:00,103.87,103.87,103.86,103.87,76400000.0
2008-05-20 09:22:00,103.875,103.88,103.855,103.855,33800000.0
2008-05-20 09:23:00,103.855,103.855,103.83,103.835,55400000.0
2008-05-20 09:24:00,103.84,103.85,103.83,103.85,114900000.0
2008-05-20 09:25:00,103.85,103.87,103.84,103.87,173500000.0
2008-05-20 09:26:00,103.87,103.87,103.85,103.865,88500000.0
2008-05-20 09:27:00,103.865,103.88,103.85,103.86,244300000.0
2008-05-20 09:28:00,103.86,103.87,103.855,103.855,269400000.0
2008-05-20 09:29:00,103.86,103.87,103.86,103.86,64900000.0
2008-05-20 09:30:00,103.865,103.885,103.865,103.865,100500000.0
2008-05-20 09:31:00,103.865,103.87,103.85,103.86,182400000.0
2008-05-20 09:32:00,103.86,103.86,103.845,103.845,237500000.0
2008-05-20 09:33:00,103.845,103.855,103.82,103.835,167100000.0
2008-05-20 09:34:00,103.83,103.85,103.83,103.85,149400000.0
2008-05-20 09:35:00,103.85,103.855,103.84,103.855,81600000.0
2008-05-20 09:36:00,103.855,103.87,103.855,103.86,58900000.0
2008-05-20 09:37:00,103.86,103.86,103.835,103.85,172600000.0
2008-05-20 09:38:00,103.85,103.855,103.83,103.83,93400000.0
2008-05-20 09:39:00,103.83,103.85,103.83,103.845,72400000.0
2008-05-20 09:40:00,103.845,103.85,103.78,103.785,173700000.0
2008-05-20 09:41:00,103.785,103.79,103.765,103.78,262800000.0
2008-05-20 09:42:00,103.78,103.81,103.78,103.8,210900000.0
2008-05-20 09:43:00,103.795,103.81,103.795,103.8,160200000.0
2008-05-20 09:44:00,103.8,103.82,103.8,103.82,211300000.0
2008-05-20 09:45:00,103.815,103.82,103.795,103.805,326000000.0
2008-05-20 09:46:00,103.805,103.805,103.79,103.79,147300000.0
2008-05-20 09:47:00,103.79,103.79,103.77,103.78,215000000.0
2008-05-20 09:48:00,103.78,103.815,103.78,103.805,183000000.0
2008-05-20 09:49:00,103.805,103.815,103.8,103.805,106000000.0
2008-05-20 09:50:00,103.805,103.805,103.78,103.8,95800000.0
2008-05-20 09:51:00,103.8,103.81,103.76,103.77,206100000.0
2008-05-20 09:52:00,103.765,103.77,103.71,103.72,352000000.0
2008-05-20 09:53:00,103.72,103.755,103.715,103.735,179200000.0
2008-05-20 09:54:00,103.73,103.77,103.73,103.765,165200000.0
2008-05-20 09:55:00,103.765,103.775,103.76,103.775,155800000.0
2008-05-20 09:56:00,103.775,103.775,103.755,103.76,190800000.0
2008-05-20 09:57:00,103.765,103.78,103.76,103.77,332200000.0
2008-05-20 09:58:00,103.77,103.78,103.765,103.77,264500000.0
2008-05-20 09:59:00,103.765,103.795,103.765,103.795,249400000.0
2008-05-20 10:00:00,103.795,103.795,103.78,103.78,257300000.0
2008-05-20 10:01:00,103.78,103.785,103.78,103.785,69200000.0
2008-05-20 10:02:00,103.785,103.795,103.785,103.79,158600000.0
2008-05-20 10:03:00,103.79,103.835,103.79,103.825,262400000.0
2008-05-20 10:04:00,103.83,103.83,103.815,103.82,18600000.0
2008-05-20 10:05:00,103.815,103.815,103.8,103.81,105600000.0
2008-05-20 10:06:00,103.81,103.825,103.805,103.815,136700000.0
2008-05-20 10:07:00,103.815,103.835,103.8,103.83,146300000.0
2008-05-20 10:08:00,103.825,103.83,103.8,103.805,112900000.0
2008-05-20 10:09:00,103.805,103.82,103.805,103.82,76100000.0
2008-05-20 10:10:00,103.82,103.82,103.81,103.81,60000000.0
2008-05-20 10:11:00,103.81,103.81,103.78,103.8,64000000.0
2008-05-20 10:12:00,103.8,103.8,103.79,103.8,55200000.0
2008-05-20 10:13:00,103.805,103.81,103.8,103.805,93300000.0
2008-05-20 10:14:00,103.805,103.81,103.8,103.81,91900000.0
2008-05-20 10:15:00,103.81,103.835,103.745,103.745,244400000.0
2008-05-20 10:16:00,103.745,103.765,103.73,103.735,247900000.0
2008-05-20 10:17:00,103.735,103.77,103.73,103.77,152900000.0
2008-05-20 10:18:00,103.77,103.785,103.77,103.775,108100000.0
2008-05-20 10:19:00,103.775,103.79,103.77,103.77,96800000.0
2008-05-20 10:20:00,103.775,103.81,103.77,103.81,141800000.0
2008-05-20 10:21:00,103.81,103.82,103.76,103.77,131200000.0
2008-05-20 10:22:00,103.765,103.78,103.74,103.745,260100000.0
2008-05-20 10:23:00,103.745,103.755,103.73,103.74,146400000.0
2008-05-20 10:24:00,103.74,103.765,103.73,103.76,68100000.0
2008-05-20 10:25:00,103.77,103.78,103.735,103.74,163300000.0
2008-05-20 10:26:00,103.74,103.75,103.735,103.745,186800000.0
2008-05-20 10:27:00,103.75,103.75,103.73,103.73,111000000.0
2008-05-20 10:28:00,103.725,103.745,103.72,103.74,109300000.0
2008-05-20 10:29:00,103.745,103.75,103.735,103.745,93300000.0
2008-05-20 10:30:00,103.75,103.78,103.75,103.77,145300000.0
2008-05-20 10:31:00,103.77,103.77,103.755,103.76,165900000.0
2008-05-20 10:32:00,103.755,103.76,103.755,103.76,132100000.0
2008-05-20 10:33:00,103.765,103.77,103.76,103.77,19200000.0
2008-05-20 10:34:00,103.77,103.785,103.77,103.78,85800000.0
2008-05-20 10:35:00,103.785,103.79,103.77,103.785,134900000.0
2008-05-20 10:36:00,103.785,103.8,103.77,103.78,118300000.0
2008-05-20 10:37:00,103.775,103.8,103.775,103.8,79400000.0
2008-05-20 10:38:00,103.795,103.855,103.79,103.845,193700000.0
2008-05-20 10:39:00,103.84,103.885,103.84,103.875,371200000.0
2008-05-20 10:40:00,103.875,103.885,103.84,103.85,188800000.0
2008-05-20 10:41:00,103.855,103.865,103.84,103.85,108600000.0
2008-05-20 10:42:00,103.85,103.86,103.85,103.86,98900000.0
2008-05-20 10:43:00,103.86,103.885,103.855,103.86,207400000.0
2008-05-20 10:44:00,103.86,103.865,103.855,103.86,111900000.0
2008-05-20 10:45:00,103.86,103.865,103.855,103.86,41900000.0
2008-05-20 10:46:00,103.855,103.86,103.83,103.835,237900000.0
2008-05-20 10:47:00,103.835,103.87,103.83,103.865,260800000.0
2008-05-20 10:48:00,103.87,103.88,103.845,103.85,152700000.0
2008-05-20 10:49:00,103.845,103.85,103.81,103.825,172200000.0
2008-05-20 10:50:00,103.825,103.83,103.82,103.83,76800000.0
2008-05-20 10:51:00,103.83,103.835,103.83,103.83,27000000.0
2008-05-20 10:52:00,103.83,103.83,103.805,103.805,128100000.0
2008-05-20 10:53:00,103.805,103.825,103.8,103.82,197300000.0
2008-05-20 10:54:00,103.825,103.83,103.815,103.82,76100000.0
2008-05-20 10:55:00,103.815,103.82,103.795,103.8,180700000.0
2008-05-20 10:56:00,103.8,103.805,103.755,103.76,286400000.0
2008-05-20 10:57:00,103.765,103.785,103.74,103.76,211600000.0
2008-05-20 10:58:00,103.755,103.78,103.755,103.775,27500000.0
2008-05-20 10:59:00,103.775,103.78,103.76,103.76,27500000.0
2008-05-20 11:00:00,103.765,103.865,103.755,103.84,399654978.0
2008-05-20 11:01:00,103.845,103.87,103.82,103.87,166100000.0
2008-05-20 11:02:00,103.87,103.925,103.85,103.925,186200000.0
2008-05-20 11:03:00,103.92,103.97,103.9,103.92,354000000.0
2008-05-20 11:04:00,103.915,103.935,103.9,103.935,288200000.0
2008-05-20 11:05:00,103.93,103.93,103.885,103.91,320800000.0
2008-05-20 11:06:00,103.91,103.925,103.89,103.925,223900000.0
2008-05-20 11:07:00,103.92,103.96,103.91,103.935,278800000.0
2008-05-20 11:08:00,103.935,103.97,103.92,103.92,234500000.0
2008-05-20 11:09:00,103.92,103.945,103.92,103.92,137200000.0
2008-05-20 11:10:00,103.92,103.93,103.91,103.91,91100000.0
2008-05-20 11:11:00,103.91,103.915,103.875,103.915,161600000.0
2008-05-20 11:12:00,103.915,103.925,103.88,103.885,234200000.0
2008-05-20 11:13:00,103.89,103.91,103.89,103.91,111600000.0
2008-05-20 11:14:00,103.91,103.935,103.9,103.925,222500000.0
2008-05-20 11:15:00,103.925,103.935,103.915,103.92,149600000.0
2008-05-20 11:16:00,103.92,103.92,103.87,103.88,123100000.0
2008-05-20 11:17:00,103.885,103.91,103.87,103.9,132040000.0
2008-05-20 11:18:00,103.905,103.905,103.86,103.87,108900000.0
2008-05-20 11:19:00,103.87,103.87,103.85,103.855,137300000.0
2008-05-20 11:20:00,103.85,103.89,103.83,103.885,163800000.0
2008-05-20 11:21:00,103.885,103.89,103.83,103.84,408200000.0
2008-05-20 11:22:00,103.845,103.885,103.845,103.85,485800001.0
2008-05-20 11:23:00,103.85,103.85,103.76,103.78,256800000.0
2008-05-20 11:24:00,103.785,103.795,103.77,103.795,162100000.0
2008-05-20 11:25:00,103.795,103.835,103.76,103.835,324100000.0
2008-05-20 11:26:00,103.83,103.87,103.78,103.815,227600000.0
2008-05-20 11:27:00,103.82,103.83,103.785,103.81,239600000.0
2008-05-20 11:28:00,103.81,103.84,103.785,103.84,180900000.0
2008-05-20 11:29:00,103.84,103.86,103.82,103.84,247100000.0
2008-05-20 11:30:00,103.845,103.86,103.84,103.84,245500000.0
2008-05-20 11:31:00,103.84,103.84,103.8,103.83,129200000.0
2008-05-20 11:32:00,103.825,103.87,103.825,103.85,209000000.0
2008-05-20 11:33:00,103.85,103.865,103.845,103.855,134200000.0
2008-05-20 11:34:00,103.85,103.89,103.845,103.885,152800000.0
2008-05-20 11:35:00,103.885,103.89,103.85,103.85,170900000.0
2008-05-20 11:36:00,103.85,103.87,103.84,103.845,128800000.0
2008-05-20 11:37:00,103.84,103.86,103.81,103.815,201700000.0
2008-05-20 11:38:00,103.815,103.85,103.81,103.85,247100000.0
2008-05-20 11:39:00,103.86,103.895,103.86,103.895,92600000.0
2008-05-20 11:40:00,103.895,103.895,103.845,103.85,262800000.0
2008-05-20 11:41:00,103.845,103.87,103.825,103.855,210900000.0
2008-05-20 11:42:00,103.85,103.86,103.825,103.85,450800000.0
2008-05-20 11:43:00,103.855,103.88,103.845,103.88,178800000.0
2008-05-20 11:44:00,103.88,103.915,103.86,103.87,215300000.0
2008-05-20 11:45:00,103.865,103.925,103.86,103.905,210900000.0
2008-05-20 11:46:00,103.905,103.91,103.885,103.89,109700000.0
2008-05-20 11:47:00,103.885,103.9,103.885,103.89,168700000.0
2008-05-20 11:48:00,103.895,103.895,103.875,103.88,172700000.0
2008-05-20 11:49:00,103.88,103.88,103.86,103.88,213200000.0
2008-05-20 11:50:00,103.885,103.93,103.88,103.93,167300000.0
2008-05-20 11:51:00,103.935,103.945,103.935,103.94,137000000.0
2008-05-20 11:52:00,103.945,103.945,103.92,103.945,284100000.0
2008-05-20 11:53:00,103.945,103.955,103.92,103.955,481500000.0
2008-05-20 11:54:00,103.95,103.95,103.925,103.925,250500000.0
2008-05-20 11:55:00,103.925,103.93,103.88,103.91,167200000.0
2008-05-20 11:56:00,103.915,103.92,103.89,103.895,120900000.0
2008-05-20 11:57:00,103.895,103.9,103.87,103.88,150100000.0
2008-05-20 11:58:00,103.88,103.885,103.875,103.885,113000000.0
2008-05-20 11:59:00,103.885,103.885,103.85,103.86,227800000.0
2008-05-20 12:00:00,103.86,103.88,103.83,103.88,427399999.0
2008-05-20 12:01:00,103.88,103.935,103.87,103.895,291400000.0
2008-05-20 12:02:00,103.895,103.905,103.89,103.9,234800000.0
2008-05-20 12:03:00,103.9,103.915,103.9,103.915,194400000.0
2008-05-20 12:04:00,103.915,103.915,103.88,103.9,161700000.0
2008-05-20 12:05:00,103.9,103.93,103.9,103.925,108700000.0
2008-05-20 12:06:00,103.93,103.93,103.89,103.89,190100000.0
2008-05-20 12:07:00,103.89,103.9,103.89,103.9,43800000.0
2008-05-20 12:08:00,103.9,103.9,103.89,103.895,89500000.0
2008-05-20 12:09:00,103.895,103.9,103.875,103.9,148100000.0
2008-05-20 12:10:00,103.905,103.905,103.895,103.895,137900000.0
2008-05-20 12:11:00,103.895,103.9,103.88,103.89,163000000.0
2008-05-20 12:12:00,103.885,103.9,103.83,103.83,339600000.0
2008-05-20 12:13:00,103.835,103.835,103.8,103.8,182700000.0
2008-05-20 12:14:00,103.8,103.81,103.755,103.76,370100000.0
2008-05-20 12:15:00,103.76,103.805,103.755,103.76,244300000.0
2008-05-20 12:16:00,103.76,103.78,103.74,103.775,254800000.0
2008-05-20 12:17:00,103.78,103.83,103.775,103.78,422800000.0
2008-05-20 12:18:00,103.79,103.895,103.78,103.895,259000000.0
2008-05-20 12:19:00,103.895,103.93,103.88,103.915,256100000.0
2008-05-20 12:20:00,103.905,103.935,103.89,103.91,307000000.0
2008-05-20 12:21:00,103.92,103.96,103.92,103.95,180200000.0
2008-05-20 12:22:00,103.95,104.04,103.95,104.03,278500000.0
2008-05-20 12:23:00,104.025,104.03,104.0,104.02,290400000.0
2008-05-20 12:24:00,104.02,104.035,104.005,104.03,224300000.0
2008-05-20 12:25:00,104.025,104.055,104.02,104.02,263700000.0
2008-05-20 12:26:00,104.01,104.055,104.005,104.045,200400000.0
2008-05-20 12:27:00,104.055,104.055,104.03,104.04,201800000.0
2008-05-20 12:28:00,104.05,104.065,104.035,104.035,161000000.0
2008-05-20 12:29:00,104.035,104.04,104.01,104.01,228500000.0
2008-05-20 12:30:00,104.01,104.025,103.915,103.935,379400000.0
2008-05-20 12:31:00,103.935,103.97,103.93,103.96,150000000.0
2008-05-20 12:32:00,103.96,103.98,103.945,103.98,146500000.0
2008-05-20 12:33:00,103.975,104.02,103.975,104.015,127700000.0
2008-05-20 12:34:00,104.02,104.025,104.005,104.01,87600000.0
2008-05-20 12:35:00,104.01,104.02,103.96,103.96,157000000.0
2008-05-20 12:36:00,103.96,103.975,103.92,103.92,156200000.0
2008-05-20 12:37:00,103.92,103.945,103.92,103.93,85900000.0
2008-05-20 12:38:00,103.935,103.94,103.9,103.935,121200000.0
2008-05-20 12:39:00,103.94,103.96,103.92,103.955,117800000.0
2008-05-20 12:40:00,103.96,103.97,103.915,103.935,406100000.0
2008-05-20 12:41:00,103.93,103.955,103.92,103.955,178800000.0
2008-05-20 12:42:00,103.95,103.955,103.935,103.935,299600000.0
2008-05-20 12:43:00,103.925,103.93,103.915,103.93,139500000.0
2008-05-20 12:44:00,103.925,103.955,103.92,103.955,65100000.0
2008-05-20 12:45:00,103.95,103.955,103.93,103.945,91100000.0
2008-05-20 12:46:00,103.94,103.965,103.93,103.96,110500000.0
2008-05-20 12:47:00,103.965,103.965,103.935,103.96,71100000.0
2008-05-20 12:48:00,103.955,103.97,103.955,103.965,43100000.0
2008-05-20 12:49:00,103.965,103.97,103.955,103.96,88100000.0
2008-05-20 12:50:00,103.955,103.96,103.94,103.945,170800000.0
2008-05-20 12:51:00,103.95,103.965,103.95,103.96,48100000.0
2008-05-20 12:52:00,103.96,103.99,103.96,103.985,48900000.0
2008-05-20 12:53:00,103.985,103.99,103.975,103.985,31300000.0
2008-05-20 12:54:00,103.985,103.985,103.965,103.975,69800000.0
2008-05-20 12:55:00,103.975,104.01,103.97,103.99,195400000.0
2008-05-20 12:56:00,103.99,103.99,103.96,103.97,99400000.0
2008-05-20 12:57:00,103.97,103.98,103.96,103.965,155800000.0
2008-05-20 12:58:00,103.97,103.985,103.94,103.94,103900000.0
2008-05-20 12:59:00,103.94,103.955,103.94,103.945,59400000.0
2008-05-20 13:00:00,103.95,103.97,103.94,103.965,37500000.0
2008-05-20 13:01:00,103.96,103.96,103.94,103.95,64900000.0
2008-05-20 13:02:00,103.945,103.95,103.94,103.95,51400000.0
2008-05-20 13:03:00,103.95,103.99,103.95,103.98,146300000.0
2008-05-20 13:04:00,103.98,104.015,103.98,104.015,143100000.0
2008-05-20 13:05:00,104.015,104.05,104.01,104.04,90200000.0
2008-05-20 13:06:00,104.035,104.04,104.025,104.04,168800000.0
2008-05-20 13:07:00,104.04,104.07,104.035,104.05,139100000.0
2008-05-20 13:08:00,104.06,104.07,104.05,104.06,110800000.0
2008-05-20 13:09:00,104.06,104.065,104.06,104.06,42700000.0
2008-05-20 13:10:00,104.065,104.08,104.06,104.07,78300000.0
2008-05-20 13:11:00,104.08,104.08,104.065,104.07,115600000.0
2008-05-20 13:12:00,104.07,104.07,104.05,104.05,108100000.0
2008-05-20 13:13:00,104.055,104.055,104.02,104.045,102700000.0
2008-05-20 13:14:00,104.04,104.06,104.03,104.035,103500000.0
2008-05-20 13:15:00,104.035,104.035,104.01,104.02,240600000.0
2008-05-20 13:16:00,104.02,104.045,104.02,104.04,92600000.0
2008-05-20 13:17:00,104.045,104.05,104.03,104.03,144400000.0
2008-05-20 13:18:00,104.03,104.03,103.995,104.0,137200000.0
2008-05-20 13:19:00,104.0,104.03,104.0,104.03,72200000.0
2008-05-20 13:20:00,104.03,104.04,104.025,104.035,52800000.0
2008-05-20 13:21:00,104.04,104.04,104.03,104.03,121900000.0
2008-05-20 13:22:00,104.035,104.035,104.03,104.03,75900000.0
2008-05-20 13:23:00,104.035,104.04,104.03,104.04,57100000.0
2008-05-20 13:24:00,104.035,104.065,104.03,104.065,143400000.0
2008-05-20 13:25:00,104.065,104.07,104.045,104.045,178100000.0
2008-05-20 13:26:00,104.04,104.04,104.02,104.035,144500000.0
2008-05-20 13:27:00,104.025,104.035,104.025,104.035,70700000.0
2008-05-20 13:28:00,104.03,104.04,104.03,104.035,51700000.0
2008-05-20 13:29:00,104.04,104.04,104.015,104.02,39200000.0
2008-05-20 13:30:00,104.025,104.03,104.015,104.025,74400000.0
2008-05-20 13:31:00,104.03,104.04,104.03,104.035,27100000.0
2008-05-20 13:32:00,104.035,104.05,104.035,104.045,131300000.0
2008-05-20 13:33:00,104.045,104.07,104.045,104.06,156500000.0
2008-05-20 13:34:00,104.065,104.07,104.06,104.065,47800000.0
2008-05-20 13:35:00,104.06,104.07,104.06,104.07,37800000.0
2008-05-20 13:36:00,104.065,104.07,104.065,104.07,96400000.0
2008-05-20 13:37:00,104.075,104.08,104.07,104.07,39800000.0
2008-05-20 13:38:00,104.07,104.07,104.065,104.065,49500000.0
2008-05-20 13:39:00,104.065,104.07,104.06,104.06,111300000.0
2008-05-20 13:40:00,104.065,104.075,104.065,104.07,53000000.0
2008-05-20 13:41:00,104.07,104.085,104.065,104.065,80400000.0
2008-05-20 13:42:00,104.065,104.065,104.05,104.06,59800000.0
2008-05-20 13:43:00,104.06,104.065,104.055,104.065,81000000.0
2008-05-20 13:44:00,104.065,104.07,104.035,104.04,141200000.0
2008-05-20 13:45:00,104.035,104.05,104.035,104.05,104900000.0
2008-05-20 13:46:00,104.05,104.115,104.045,104.115,314700000.0
2008-05-20 13:47:00,104.12,104.125,104.11,104.115,161800000.0
2008-05-20 13:48:00,104.12,104.12,104.085,104.09,190300000.0
2008-05-20 13:49:00,104.085,104.09,104.06,104.06,169600000.0
2008-05-20 13:50:00,104.065,104.065,104.05,104.06,42600000.0
2008-05-20 13:51:00,104.065,104.085,104.06,104.08,121100000.0
2008-05-20 13:52:00,104.08,104.11,104.07,104.085,153100000.0
2008-05-20 13:53:00,104.085,104.09,104.08,104.085,144500000.0
2008-05-20 13:54:00,104.085,104.105,104.085,104.105,83400000.0
2008-05-20 13:55:00,104.1,104.105,104.06,104.06,165200000.0
2008-05-20 13:56:00,104.06,104.085,104.06,104.07,151800000.0
2008-05-20 13:57:00,104.07,104.1,104.07,104.095,189800000.0
2008-05-20 13:58:00,104.095,104.12,104.095,104.12,260200000.0
2008-05-20 13:59:00,104.12,104.13,104.115,104.13,107000000.0
2008-05-20 14:00:00,104.13,104.175,104.13,104.17,313900000.0
2008-05-20 14:01:00,104.17,104.18,104.16,104.17,141400000.0
2008-05-20 14:02:00,104.165,104.215,104.16,104.19,224800000.0
2008-05-20 14:03:00,104.19,104.205,104.18,104.2,167000000.0
2008-05-20 14:04:00,104.2,104.21,104.18,104.2,243000000.0
2008-05-20 14:05:00,104.2,104.215,104.19,104.2,312900000.0
2008-05-20 14:06:00,104.2,104.2,104.17,104.175,194500000.0
2008-05-20 14:07:00,104.17,104.19,104.17,104.18,158400000.0
2008-05-20 14:08:00,104.18,104.18,104.145,104.15,125450000.0
2008-05-20 14:09:00,104.15,104.155,104.12,104.125,259100000.0
2008-05-20 14:10:00,104.12,104.12,104.105,104.12,131800000.0
2008-05-20 14:11:00,104.115,104.115,104.08,104.08,86000000.0
2008-05-20 14:12:00,104.08,104.085,104.065,104.075,163500000.0
2008-05-20 14:13:00,104.08,104.1,104.06,104.095,193600000.0
2008-05-20 14:14:00,104.095,104.125,104.095,104.12,182700000.0
2008-05-20 14:15:00,104.125,104.125,104.085,104.085,150300000.0
2008-05-20 14:16:00,104.09,104.11,104.09,104.095,182500000.0
2008-05-20 14:17:00,104.095,104.12,104.095,104.1,81300000.0
2008-05-20 14:18:00,104.1,104.12,104.1,104.115,79300000.0
2008-05-20 14:19:00,104.11,104.12,104.1,104.11,168900000.0
2008-05-20 14:20:00,104.11,104.14,104.1,104.14,188700000.0
2008-05-20 14:21:00,104.135,104.145,104.115,104.12,148900000.0
2008-05-20 14:22:00,104.115,104.165,104.115,104.145,111100000.0
2008-05-20 14:23:00,104.15,104.175,104.145,104.155,134100000.0
2008-05-20 14:24:00,104.155,104.16,104.13,104.135,288100000.0
2008-05-20 14:25:00,104.14,104.145,104.135,104.14,163600000.0
2008-05-20 14:26:00,104.14,104.15,104.135,104.15,184900000.0
2008-05-20 14:27:00,104.145,104.145,104.13,104.145,112800000.0
2008-05-20 14:28:00,104.145,104.145,104.13,104.135,94600000.0
2008-05-20 14:29:00,104.13,104.19,104.12,104.12,82900000.0
2008-05-20 14:30:00,104.15,104.18,104.04,104.04,335100000.0
2008-05-20 14:31:00,104.04,104.065,104.01,104.05,252600000.0
2008-05-20 14:32:00,104.04,104.04,103.945,103.98,409800000.0
2008-05-20 14:33:00,103.98,104.005,103.865,103.865,296400000.0
2008-05-20 14:34:00,103.855,103.93,103.825,103.93,437300000.0
2008-05-20 14:35:00,103.925,103.935,103.89,103.9,206300000.0
2008-05-20 14:36:00,103.9,103.91,103.81,103.84,262900000.0
2008-05-20 14:37:00,103.85,103.85,103.79,103.815,484200000.0
2008-05-20 14:38:00,103.815,103.845,103.795,103.82,395100000.0
2008-05-20 14:39:00,103.82,103.82,103.79,103.82,299100000.0
2008-05-20 14:40:00,103.825,103.84,103.785,103.8,276800000.0
2008-05-20 14:41:00,103.8,103.8,103.725,103.78,245600000.0
2008-05-20 14:42:00,103.78,103.815,103.76,103.815,177900000.0
2008-05-20 14:43:00,103.81,103.82,103.81,103.82,162200000.0
2008-05-20 14:44:00,103.815,103.82,103.765,103.77,191300000.0
2008-05-20 14:45:00,103.775,103.84,103.77,103.835,166600000.0
2008-05-20 14:46:00,103.84,103.86,103.84,103.85,213500000.0
2008-05-20 14:47:00,103.85,103.85,103.77,103.785,354600001.0
2008-05-20 14:48:00,103.785,103.785,103.725,103.725,330700000.0
2008-05-20 14:49:00,103.725,103.765,103.725,103.75,390100000.0
2008-05-20 14:50:00,103.75,103.765,103.68,103.685,338000000.0
2008-05-20 14:51:00,103.68,103.695,103.645,103.67,334400000.0
2008-05-20 14:52:00,103.67,103.67,103.61,103.63,345600000.0
2008-05-20 14:53:00,103.63,103.64,103.61,103.63,191700000.0
2008-05-20 14:54:00,103.63,103.645,103.61,103.61,216200000.0
2008-05-20 14:55:00,103.61,103.61,103.55,103.57,506900000.0
2008-05-20 14:56:00,103.57,103.59,103.535,103.57,276450000.0
2008-05-20 14:57:00,103.57,103.59,103.57,103.585,150300000.0
2008-05-20 14:58:00,103.58,103.61,103.58,103.605,90400000.0
2008-05-20 14:59:00,103.605,103.66,103.605,103.65,427600000.0
2008-05-20 15:00:00,103.645,103.7,103.64,103.685,329200000.0
2008-05-20 15:01:00,103.685,103.705,103.67,103.69,238300000.0
2008-05-20 15:02:00,103.69,103.715,103.655,103.71,500700000.0
2008-05-20 15:03:00,103.72,103.725,103.665,103.72,317300000.0
2008-05-20 15:04:00,103.72,103.72,103.68,103.7,233700000.0
2008-05-20 15:05:00,103.695,103.74,103.695,103.74,166800000.0
2008-05-20 15:06:00,103.74,103.74,103.71,103.72,135700000.0
2008-05-20 15:07:00,103.72,103.72,103.705,103.72,71100000.0
2008-05-20 15:08:00,103.72,103.725,103.705,103.71,144700000.0
2008-05-20 15:09:00,103.705,103.705,103.65,103.665,423400000.0
2008-05-20 15:10:00,103.67,103.67,103.65,103.65,165400000.0
2008-05-20 15:11:00,103.65,103.655,103.59,103.6,362300000.0
2008-05-20 15:12:00,103.6,103.605,103.57,103.575,188700000.0
2008-05-20 15:13:00,103.58,103.58,103.56,103.58,109300000.0
2008-05-20 15:14:00,103.575,103.635,103.57,103.635,278200000.0
2008-05-20 15:15:00,103.635,103.69,103.625,103.69,167600000.0
2008-05-20 15:16:00,103.69,103.72,103.69,103.69,83500000.0
2008-05-20 15:17:00,103.69,103.74,103.685,103.695,278300000.0
2008-05-20 15:18:00,103.695,103.715,103.685,103.7,50500000.0
2008-05-20 15:19:00,103.7,103.705,103.67,103.68,47700000.0
2008-05-20 15:20:00,103.675,103.685,103.62,103.66,134300000.0
2008-05-20 15:21:00,103.66,103.67,103.63,103.65,106500000.0
2008-05-20 15:22:00,103.655,103.685,103.655,103.665,73900000.0
2008-05-20 15:23:00,103.67,103.67,103.63,103.635,102300000.0
2008-05-20 15:24:00,103.635,103.64,103.585,103.62,137000000.0
2008-05-20 15:25:00,103.61,103.645,103.61,103.635,115400000.0
2008-05-20 15:26:00,103.635,103.65,103.63,103.645,69900000.0
2008-05-20 15:27:00,103.64,103.695,103.64,103.695,69300000.0
2008-05-20 15:28:00,103.695,103.72,103.68,103.715,97600000.0
2008-05-20 15:29:00,103.715,103.72,103.69,103.71,195400000.0
2008-05-20 15:30:00,103.71,103.73,103.7,103.71,166100000.0
2008-05-20 15:31:00,103.71,103.71,103.63,103.65,156700000.0
2008-05-20 15:32:00,103.65,103.71,103.65,103.7,126300000.0
2008-05-20 15:33:00,103.7,103.7,103.63,103.64,233200000.0
2008-05-20 15:34:00,103.64,103.65,103.6,103.61,167700000.0
2008-05-20 15:35:00,103.61,103.63,103.58,103.58,221600000.0
2008-05-20 15:36:00,103.575,103.635,103.57,103.615,171000000.0
2008-05-20 15:37:00,103.615,103.655,103.61,103.64,109300000.0
2008-05-20 15:38:00,103.64,103.71,103.64,103.7,202400000.0
2008-05-20 15:39:00,103.7,103.71,103.68,103.69,208300000.0
2008-05-20 15:40:00,103.69,103.69,103.65,103.69,222800000.0
2008-05-20 15:41:00,103.69,103.72,103.68,103.695,259200000.0
2008-05-20 15:42:00,103.7,103.71,103.66,103.67,187300000.0
2008-05-20 15:43:00,103.665,103.67,103.62,103.625,162600000.0
2008-05-20 15:44:00,103.625,103.68,103.625,103.655,176200000.0
2008-05-20 15:45:00,103.65,103.675,103.64,103.65,148200000.0
2008-05-20 15:46:00,103.655,103.73,103.65,103.72,318400000.0
2008-05-20 15:47:00,103.72,103.72,103.67,103.695,187000000.0
2008-05-20 15:48:00,103.695,103.72,103.66,103.72,226500000.0
2008-05-20 15:49:00,103.72,103.73,103.69,103.71,233300000.0
2008-05-20 15:50:00,103.71,103.73,103.68,103.68,145600000.0
2008-05-20 15:51:00,103.685,103.695,103.68,103.69,151700000.0
2008-05-20 15:52:00,103.685,103.685,103.645,103.66,177900000.0
2008-05-20 15:53:00,103.66,103.67,103.615,103.62,163500000.0
2008-05-20 15:54:00,103.62,103.645,103.59,103.6,223700000.0
2008-05-20 15:55:00,103.6,103.61,103.58,103.605,145400000.0
2008-05-20 15:56:00,103.6,103.62,103.58,103.61,186300000.0
2008-05-20 15:57:00,103.61,103.64,103.595,103.625,229200000.0
2008-05-20 15:58:00,103.62,103.635,103.59,103.625,153400000.0
2008-05-20 15:59:00,103.625,103.64,103.605,103.605,337400000.0
2008-05-20 16:00:00,103.605,103.625,103.575,103.605,293799999.0
2008-05-20 16:01:00,103.605,103.615,103.55,103.6,218800000.0
2008-05-20 16:02:00,103.6,103.6,103.54,103.56,125900000.0
2008-05-20 16:03:00,103.57,103.59,103.48,103.49,133400000.0
2008-05-20 16:04:00,103.49,103.525,103.455,103.465,226500000.0
2008-05-20 16:05:00,103.46,103.54,103.46,103.54,138250000.0
2008-05-20 16:06:00,103.54,103.585,103.525,103.565,188700000.0
2008-05-20 16:07:00,103.565,103.57,103.48,103.495,165300000.0
2008-05-20 16:08:00,103.495,103.55,103.49,103.55,160900000.0
2008-05-20 16:09:00,103.55,103.62,103.55,103.6,160700000.0
2008-05-20 16:10:00,103.59,103.59,103.51,103.52,185300000.0
2008-05-20 16:11:00,103.52,103.56,103.515,103.56,119200000.0
2008-05-20 16:12:00,103.56,103.58,103.56,103.56,214700000.0
2008-05-20 16:13:00,103.56,103.64,103.555,103.64,145000000.0
2008-05-20 16:14:00,103.64,103.71,103.64,103.71,168900000.0
2008-05-20 16:15:00,103.71,103.82,103.68,103.8,218500000.0
2008-05-20 16:16:00,103.8,103.87,103.78,103.83,186200000.0
2008-05-20 16:17:00,103.83,103.84,103.8,103.81,126500000.0
2008-05-20 16:18:00,103.81,103.815,103.78,103.785,113000000.0
2008-05-20 16:19:00,103.785,103.82,103.77,103.815,148920000.0
2008-05-20 16:20:00,103.81,103.86,103.81,103.85,119000000.0
2008-05-20 16:21:00,103.85,103.92,103.85,103.9,116400000.0
2008-05-20 16:22:00,103.905,103.92,103.87,103.87,116600000.0
2008-05-20 16:23:00,103.87,103.9,103.85,103.87,119700000.0
2008-05-20 16:24:00,103.87,103.89,103.86,103.87,113300000.0
2008-05-20 16:25:00,103.87,103.905,103.86,103.89,146600000.0
2008-05-20 16:26:00,103.89,103.89,103.85,103.86,83600000.0
2008-05-20 16:27:00,103.86,103.9,103.86,103.89,85000000.0
2008-05-20 16:28:00,103.89,103.95,103.89,103.92,113500000.0
2008-05-20 16:29:00,103.92,103.93,103.86,103.86,356600002.0
2008-05-20 16:30:00,103.855,103.87,103.83,103.85,201000000.0
2008-05-20 16:31:00,103.85,103.865,103.83,103.86,88600000.0
2008-05-20 16:32:00,103.86,103.86,103.8,103.805,265400000.0
2008-05-20 16:33:00,103.805,103.83,103.79,103.79,96400000.0
2008-05-20 16:34:00,103.79,103.825,103.765,103.765,175500000.0
2008-05-20 16:35:00,103.765,103.77,103.72,103.75,167600001.0
2008-05-20 16:36:00,103.75,103.77,103.74,103.75,120700000.0
2008-05-20 16:37:00,103.75,103.76,103.735,103.74,124100000.0
2008-05-20 16:38:00,103.735,103.74,103.655,103.71,176100000.0
2008-05-20 16:39:00,103.72,103.76,103.715,103.73,72300000.0
2008-05-20 16:40:00,103.73,103.75,103.72,103.74,104300000.0
2008-05-20 16:41:00,103.74,103.79,103.74,103.76,142600000.0
2008-05-20 16:42:00,103.76,103.76,103.73,103.76,105300000.0
2008-05-20 16:43:00,103.765,103.81,103.765,103.785,155800000.0
2008-05-20 16:44:00,103.785,103.81,103.78,103.81,115800000.0
2008-05-20 16:45:00,103.81,103.87,103.81,103.815,135000000.0
2008-05-20 16:46:00,103.82,103.82,103.77,103.785,92200000.0
2008-05-20 16:47:00,103.78,103.8,103.77,103.77,103400000.0
2008-05-20 16:48:00,103.77,103.84,103.77,103.84,68900000.0
2008-05-20 16:49:00,103.84,103.84,103.81,103.83,45500000.0
2008-05-20 16:50:00,103.83,103.85,103.82,103.85,81900000.0
2008-05-20 16:51:00,103.84,103.84,103.8,103.82,58600000.0
2008-05-20 16:52:00,103.82,103.82,103.785,103.8,73100000.0
2008-05-20 16:53:00,103.8,103.8,103.77,103.79,82400000.0
2008-05-20 16:54:00,103.785,103.805,103.76,103.775,83700000.0
2008-05-20 16:55:00,103.78,103.8,103.775,103.8,120500000.0
2008-05-20 16:56:00,103.8,103.84,103.8,103.84,74100000.0
2008-05-20 16:57:00,103.84,103.85,103.81,103.84,79300000.0
2008-05-20 16:58:00,103.84,103.89,103.84,103.86,108300000.0
2008-05-20 16:59:00,103.86,103.88,103.83,103.83,165700000.0
2008-05-20 17:00:00,103.83,103.84,103.81,103.825,115100000.0
2008-05-20 17:01:00,103.825,103.84,103.8,103.83,155100000.0
2008-05-20 17:02:00,103.83,103.83,103.75,103.765,161400000.0
2008-05-20 17:03:00,103.77,103.8,103.76,103.79,90900000.0
2008-05-20 17:04:00,103.79,103.795,103.77,103.77,89200000.0
2008-05-20 17:05:00,103.77,103.785,103.75,103.76,193000000.0
2008-05-20 17:06:00,103.755,103.77,103.75,103.76,173500000.0
2008-05-20 17:07:00,103.76,103.78,103.71,103.72,153500000.0
2008-05-20 17:08:00,103.72,103.73,103.7,103.7,184500000.0
2008-05-20 17:09:00,103.695,103.695,103.65,103.67,350900000.0
2008-05-20 17:10:00,103.675,103.73,103.66,103.72,120000000.0
2008-05-20 17:11:00,103.72,103.73,103.685,103.705,119600000.0
2008-05-20 17:12:00,103.7,103.74,103.69,103.725,101400000.0
2008-05-20 17:13:00,103.73,103.735,103.715,103.725,79500000.0
2008-05-20 17:14:00,103.72,103.72,103.68,103.705,75300000.0
2008-05-20 17:15:00,103.71,103.75,103.71,103.75,74800000.0
2008-05-20 17:16:00,103.75,103.75,103.725,103.725,77000000.0
2008-05-20 17:17:00,103.72,103.72,103.68,103.69,98800000.0
2008-05-20 17:18:00,103.69,103.73,103.69,103.72,103600000.0
2008-05-20 17:19:00,103.715,103.715,103.65,103.69,131000000.0
2008-05-20 17:20:00,103.69,103.71,103.66,103.665,79700000.0
2008-05-20 17:21:00,103.66,103.69,103.64,103.66,101500000.0
2008-05-20 17:22:00,103.66,103.685,103.65,103.67,106000000.0
2008-05-20 17:23:00,103.67,103.68,103.64,103.655,112900000.0
2008-05-20 17:24:00,103.65,103.65,103.58,103.61,168700000.0
2008-05-20 17:25:00,103.61,103.655,103.61,103.655,101200000.0
2008-05-20 17:26:00,103.66,103.735,103.655,103.73,132200000.0
2008-05-20 17:27:00,103.73,103.73,103.69,103.695,103900000.0
2008-05-20 17:28:00,103.7,103.72,103.69,103.71,105800000.0
2008-05-20 17:29:00,103.71,103.72,103.69,103.72,98600000.0
2008-05-20 17:30:00,103.715,103.73,103.69,103.73,95300000.0
2008-05-20 17:31:00,103.72,103.725,103.69,103.69,136000000.0
2008-05-20 17:32:00,103.69,103.71,103.685,103.695,109800000.0
2008-05-20 17:33:00,103.69,103.7,103.65,103.665,98700000.0
2008-05-20 17:34:00,103.66,103.69,103.66,103.67,67700000.0
2008-05-20 17:35:00,103.67,103.67,103.64,103.64,135200000.0
2008-05-20 17:36:00,103.64,103.64,103.61,103.63,88300000.0
2008-05-20 17:37:00,103.63,103.66,103.63,103.64,73500000.0
2008-05-20 17:38:00,103.64,103.67,103.64,103.66,91200000.0
2008-05-20 17:39:00,103.66,103.72,103.66,103.695,80000000.0
2008-05-20 17:40:00,103.695,103.7,103.67,103.69,49500000.0
2008-05-20 17:41:00,103.695,103.7,103.68,103.695,49600000.0
2008-05-20 17:42:00,103.69,103.72,103.69,103.715,62700000.0
2008-05-20 17:43:00,103.715,103.715,103.67,103.68,98900000.0
2008-05-20 17:44:00,103.68,103.69,103.655,103.66,117200000.0
2008-05-20 17:45:00,103.66,103.66,103.62,103.64,97900000.0
2008-05-20 17:46:00,103.65,103.66,103.625,103.625,92300000.0
2008-05-20 17:47:00,103.625,103.64,103.625,103.635,36000000.0
2008-05-20 17:48:00,103.63,103.65,103.625,103.63,83900000.0
2008-05-20 17:49:00,103.63,103.64,103.62,103.635,173900000.0
2008-05-20 17:50:00,103.64,103.64,103.575,103.58,135936781.0
2008-05-20 17:51:00,103.575,103.61,103.57,103.605,158868197.0
2008-05-20 17:52:00,103.6,103.65,103.6,103.65,93600000.0
2008-05-20 17:53:00,103.65,103.665,103.63,103.66,79200000.0
2008-05-20 17:54:00,103.66,103.72,103.66,103.71,85200000.0
2008-05-20 17:55:00,103.71,103.71,103.68,103.69,100900000.0
2008-05-20 17:56:00,103.69,103.69,103.67,103.67,20300000.0
2008-05-20 17:57:00,103.67,103.68,103.66,103.66,59400000.0
2008-05-20 17:58:00,103.66,103.67,103.655,103.66,45700000.0
2008-05-20 17:59:00,103.66,103.675,103.64,103.665,92000000.0
2008-05-20 18:00:00,103.66,103.68,103.66,103.665,63700000.0
2008-05-20 18:01:00,103.67,103.67,103.65,103.65,46600000.0
2008-05-20 18:02:00,103.65,103.65,103.62,103.65,74500000.0
2008-05-20 18:03:00,103.66,103.67,103.655,103.67,51400000.0
2008-05-20 18:04:00,103.67,103.715,103.67,103.7,65000000.0
2008-05-20 18:05:00,103.7,103.72,103.7,103.715,26400000.0
2008-05-20 18:06:00,103.715,103.725,103.715,103.72,24700000.0
2008-05-20 18:07:00,103.72,103.73,103.705,103.73,42000000.0
2008-05-20 18:08:00,103.73,103.74,103.72,103.73,99700000.0
2008-05-20 18:09:00,103.745,103.78,103.745,103.76,89400000.0
2008-05-20 18:10:00,103.755,103.755,103.73,103.73,28100000.0
2008-05-20 18:11:00,103.735,103.735,103.68,103.71,59800000.0
2008-05-20 18:12:00,103.705,103.75,103.7,103.73,50400000.0
2008-05-20 18:13:00,103.73,103.74,103.715,103.73,85800000.0
2008-05-20 18:14:00,103.73,103.75,103.73,103.74,53700000.0
2008-05-20 18:15:00,103.74,103.745,103.735,103.74,36900000.0
2008-05-20 18:16:00,103.74,103.785,103.74,103.785,52500000.0
2008-05-20 18:17:00,103.79,103.79,103.74,103.75,68700000.0
2008-05-20 18:18:00,103.75,103.785,103.75,103.76,50400000.0
2008-05-20 18:19:00,103.765,103.78,103.76,103.76,36700000.0
2008-05-20 18:20:00,103.765,103.77,103.76,103.76,63700000.0
2008-05-20 18:21:00,103.76,103.8,103.76,103.8,105300000.0
2008-05-20 18:22:00,103.8,103.83,103.8,103.82,112800000.0
2008-05-20 18:23:00,103.82,103.84,103.81,103.84,100800000.0
2008-05-20 18:24:00,103.84,103.86,103.825,103.83,62700000.0
2008-05-20 18:25:00,103.83,103.84,103.805,103.815,64000000.0
2008-05-20 18:26:00,103.82,103.83,103.81,103.81,39600000.0
2008-05-20 18:27:00,103.81,103.82,103.8,103.82,52200000.0
2008-05-20 18:28:00,103.82,103.84,103.82,103.82,61600000.0
2008-05-20 18:29:00,103.825,103.825,103.81,103.81,30900000.0
2008-05-20 18:30:00,103.815,103.82,103.8,103.81,74000000.0
2008-05-20 18:31:00,103.81,103.81,103.8,103.81,31100000.0
2008-05-20 18:32:00,103.81,103.84,103.81,103.82,61900000.0
2008-05-20 18:33:00,103.82,103.82,103.81,103.81,18300000.0
2008-05-20 18:34:00,103.81,103.81,103.8,103.8,11800000.0
2008-05-20 18:35:00,103.795,103.8,103.78,103.79,76800000.0
2008-05-20 18:36:00,103.79,103.79,103.77,103.79,56000000.0
2008-05-20 18:37:00,103.79,103.8,103.79,103.8,9600000.0
2008-05-20 18:38:00,103.805,103.85,103.8,103.81,73600000.0
2008-05-20 18:39:00,103.81,103.81,103.79,103.79,34700000.0
2008-05-20 18:40:00,103.795,103.8,103.77,103.8,50000000.0
2008-05-20 18:41:00,103.8,103.8,103.75,103.76,110400000.0
2008-05-20 18:42:00,103.755,103.76,103.745,103.76,35500000.0
2008-05-20 18:43:00,103.76,103.76,103.75,103.755,65400000.0
2008-05-20 18:44:00,103.76,103.775,103.74,103.75,90700000.0
2008-05-20 18:45:00,103.745,103.75,103.74,103.75,21900000.0
2008-05-20 18:46:00,103.75,103.755,103.74,103.75,52400000.0
2008-05-20 18:47:00,103.75,103.75,103.74,103.745,32400000.0
2008-05-20 18:48:00,103.75,103.76,103.74,103.755,34400000.0
2008-05-20 18:49:00,103.76,103.77,103.755,103.755,20000000.0
2008-05-20 18:50:00,103.755,103.76,103.745,103.75,14200000.0
2008-05-20 18:51:00,103.745,103.75,103.745,103.745,12900000.0
2008-05-20 18:52:00,103.74,103.745,103.735,103.735,30600000.0
2008-05-20 18:53:00,103.73,103.73,103.695,103.7,50500000.0
2008-05-20 18:54:00,103.7,103.73,103.69,103.73,88700000.0
2008-05-20 18:55:00,103.73,103.735,103.71,103.71,30100000.0
2008-05-20 18:56:00,103.71,103.71,103.7,103.7,18800000.0
2008-05-20 18:57:00,103.7,103.7,103.67,103.68,44000000.0
2008-05-20 18:58:00,103.68,103.695,103.67,103.695,30700000.0
2008-05-20 18:59:00,103.7,103.7,103.69,103.7,19100000.0
2008-05-20 19:00:00,103.7,103.72,103.7,103.72,10000000.0
2008-05-20 19:01:00,103.72,103.75,103.72,103.73,48200000.0
2008-05-20 19:02:00,103.73,103.74,103.73,103.74,30300000.0
2008-05-20 19:03:00,103.74,103.75,103.735,103.75,35000000.0
2008-05-20 19:04:00,103.745,103.78,103.745,103.765,100300000.0
2008-05-20 19:05:00,103.77,103.79,103.76,103.78,67100000.0
2008-05-20 19:06:00,103.78,103.81,103.78,103.81,72300000.0
2008-05-20 19:07:00,103.81,103.84,103.81,103.825,106200000.0
2008-05-20 19:08:00,103.82,103.82,103.805,103.81,45300000.0
2008-05-20 19:09:00,103.81,103.82,103.78,103.78,51800000.0
2008-05-20 19:10:00,103.785,103.79,103.77,103.78,71200000.0
2008-05-20 19:11:00,103.785,103.805,103.78,103.8,66900000.0
2008-05-20 19:12:00,103.8,103.81,103.79,103.8,41000000.0
2008-05-20 19:13:00,103.805,103.83,103.8,103.81,38800000.0
2008-05-20 19:14:00,103.815,103.82,103.81,103.82,23200000.0
2008-05-20 19:15:00,103.82,103.82,103.785,103.785,24000000.0
2008-05-20 19:16:00,103.785,103.79,103.775,103.79,32800000.0
2008-05-20 19:17:00,103.795,103.81,103.785,103.79,47000000.0
2008-05-20 19:18:00,103.79,103.79,103.79,103.79,1800000.0
2008-05-20 19:19:00,103.79,103.79,103.79,103.79,3200000.0
2008-05-20 19:20:00,103.8,103.8,103.77,103.77,21500000.0
2008-05-20 19:21:00,103.77,103.77,103.77,103.77,2100000.0
2008-05-20 19:22:00,103.77,103.77,103.73,103.73,33400000.0
2008-05-20 19:23:00,103.74,103.74,103.71,103.735,52900000.0
2008-05-20 19:24:00,103.74,103.81,103.73,103.79,205400000.0
2008-05-20 19:25:00,103.785,103.81,103.76,103.8,96400000.0
2008-05-20 19:26:00,103.79,103.82,103.79,103.805,67000000.0
2008-05-20 19:27:00,103.805,103.82,103.79,103.79,56500000.0
2008-05-20 19:28:00,103.79,103.795,103.775,103.775,29200000.0
2008-05-20 19:29:00,103.77,103.815,103.77,103.77,102800000.0
2008-05-20 19:30:00,103.775,103.8,103.76,103.76,110800000.0
2008-05-20 19:31:00,103.76,103.775,103.725,103.755,222000000.0
2008-05-20 19:32:00,103.75,103.755,103.74,103.74,82900000.0
2008-05-20 19:33:00,103.745,103.76,103.74,103.755,126700000.0
2008-05-20 19:34:00,103.755,103.755,103.735,103.755,129700000.0
2008-05-20 19:35:00,103.755,103.765,103.75,103.755,54000000.0
2008-05-20 19:36:00,103.76,103.77,103.74,103.74,199400000.0
2008-05-20 19:37:00,103.74,103.765,103.74,103.75,144500000.0
2008-05-20 19:38:00,103.745,103.75,103.74,103.75,49099999.0
2008-05-20 19:39:00,103.75,103.75,103.71,103.725,61400000.0
2008-05-20 19:40:00,103.725,103.725,103.675,103.675,141000000.0
2008-05-20 19:41:00,103.675,103.7,103.675,103.695,30300000.0
2008-05-20 19:42:00,103.695,103.725,103.68,103.7,197699999.0
2008-05-20 19:43:00,103.7,103.71,103.68,103.7,139060000.0
2008-05-20 19:44:00,103.715,103.745,103.71,103.74,49700000.0
2008-05-20 19:45:00,103.74,103.74,103.72,103.725,27000000.0
2008-05-20 19:46:00,103.73,103.735,103.715,103.73,70600000.0
2008-05-20 19:47:00,103.73,103.74,103.725,103.735,51000000.0
2008-05-20 19:48:00,103.74,103.74,103.74,103.74,12200000.0
2008-05-20 19:49:00,103.74,103.77,103.74,103.755,102500000.0
2008-05-20 19:50:00,103.755,103.775,103.745,103.76,66300000.0
2008-05-20 19:51:00,103.76,103.765,103.72,103.75,79800000.0
2008-05-20 19:52:00,103.755,103.76,103.74,103.75,51700000.0
2008-05-20 19:53:00,103.745,103.75,103.745,103.745,69200000.0
2008-05-20 19:54:00,103.745,103.75,103.725,103.735,82000000.0
2008-05-20 19:55:00,103.73,103.73,103.7,103.7,90600000.0
2008-05-20 19:56:00,103.7,103.7,103.68,103.695,135500000.0
2008-05-20 19:57:00,103.695,103.7,103.69,103.695,108200000.0
2008-05-20 19:58:00,103.695,103.725,103.695,103.715,76900000.0
2008-05-20 19:59:00,103.71,103.72,103.69,103.695,181700000.0
2008-05-20 20:00:00,103.695,103.745,103.685,103.72,121900000.0
2008-05-20 20:01:00,103.72,103.725,103.695,103.715,111400000.0
2008-05-20 20:02:00,103.71,103.73,103.7,103.72,101600000.0
2008-05-20 20:03:00,103.72,103.72,103.695,103.705,80700000.0
2008-05-20 20:04:00,103.71,103.715,103.71,103.715,6200000.0
2008-05-20 20:05:00,103.72,103.725,103.715,103.725,13500000.0
2008-05-20 20:06:00,103.725,103.745,103.72,103.745,104100000.0
2008-05-20 20:07:00,103.745,103.78,103.74,103.78,93500000.0
2008-05-20 20:08:00,103.78,103.78,103.68,103.695,130700000.0
2008-05-20 20:09:00,103.695,103.725,103.68,103.715,86100000.0
2008-05-20 20:10:00,103.72,103.72,103.7,103.71,89600000.0
2008-05-20 20:11:00,103.71,103.72,103.705,103.715,30400000.0
2008-05-20 20:12:00,103.71,103.715,103.7,103.705,26200000.0
2008-05-20 20:13:00,103.7,103.705,103.67,103.68,62700000.0
2008-05-20 20:14:00,103.68,103.69,103.68,103.69,16500000.0
2008-05-20 20:15:00,103.69,103.69,103.67,103.69,45200000.0
2008-05-20 20:16:00,103.69,103.71,103.685,103.71,47200000.0
2008-05-20 20:17:00,103.71,103.71,103.675,103.68,38700000.0
2008-05-20 20:18:00,103.685,103.685,103.665,103.665,51800000.0
2008-05-20 20:19:00,103.66,103.685,103.66,103.665,49200000.0
2008-05-20 20:20:00,103.66,103.7,103.66,103.7,22600000.0
2008-05-20 20:21:00,103.71,103.73,103.71,103.73,52000000.0
2008-05-20 20:22:00,103.73,103.73,103.715,103.725,72900000.0
2008-05-20 20:23:00,103.73,103.735,103.725,103.73,22000000.0
2008-05-20 20:24:00,103.73,103.73,103.72,103.725,39000000.0
2008-05-20 20:25:00,103.73,103.735,103.72,103.73,52600000.0
2008-05-20 20:26:00,103.73,103.73,103.7,103.705,106400000.0
2008-05-20 20:27:00,103.705,103.705,103.67,103.68,91000000.0
2008-05-20 20:28:00,103.68,103.68,103.67,103.68,17600000.0
2008-05-20 20:29:00,103.68,103.68,103.67,103.67,42800000.0
2008-05-20 20:30:00,103.67,103.68,103.67,103.675,48200000.0
2008-05-20 20:31:00,103.675,103.68,103.675,103.68,35600000.0
2008-05-20 20:32:00,103.685,103.71,103.68,103.71,78000000.0
2008-05-20 20:33:00,103.705,103.73,103.705,103.72,73900000.0
2008-05-20 20:34:00,103.73,103.73,103.72,103.725,25600000.0
2008-05-20 20:35:00,103.725,103.725,103.715,103.725,14900000.0
2008-05-20 20:36:00,103.73,103.75,103.72,103.74,96700000.0
2008-05-20 20:37:00,103.74,103.74,103.72,103.72,82800000.0
2008-05-20 20:38:00,103.72,103.725,103.71,103.71,33300000.0
2008-05-20 20:39:00,103.71,103.72,103.7,103.71,86100000.0
2008-05-20 20:40:00,103.71,103.72,103.71,103.72,16100000.0
2008-05-20 20:41:00,103.72,103.72,103.695,103.7,38600000.0
2008-05-20 20:42:00,103.7,103.71,103.7,103.71,54300000.0
2008-05-20 20:43:00,103.715,103.72,103.7,103.71,87800000.0
2008-05-20 20:44:00,103.71,103.72,103.71,103.72,72900000.0
2008-05-20 20:45:00,103.72,103.73,103.72,103.72,22000000.0
2008-05-20 20:46:00,103.72,103.73,103.71,103.72,95700000.0
2008-05-20 20:47:00,103.72,103.72,103.71,103.71,118500000.0
2008-05-20 20:48:00,103.705,103.71,103.7,103.7,123700000.0
2008-05-20 20:49:00,103.705,103.72,103.705,103.72,85500000.0
2008-05-20 20:50:00,103.72,103.72,103.71,103.71,26100000.0
2008-05-20 20:51:00,103.71,103.72,103.71,103.72,55800000.0
2008-05-20 20:52:00,103.72,103.72,103.71,103.71,61700000.0
2008-05-20 20:53:00,103.71,103.71,103.7,103.7,63800000.0
2008-05-20 20:54:00,103.695,103.715,103.67,103.67,111500000.0
2008-05-20 20:55:00,103.675,103.68,103.67,103.675,42700000.0
2008-05-20 20:56:00,103.675,103.685,103.675,103.675,41300000.0
2008-05-20 20:57:00,103.675,103.675,103.62,103.645,78400000.0
2008-05-20 20:58:00,103.64,103.68,103.64,103.675,55800000.0
2008-05-20 20:59:00,103.675,103.685,103.645,103.645,89000000.0
2008-05-20 21:00:00,103.64,103.65,103.62,103.625,67700000.0
2008-05-20 21:01:00,103.625,103.635,103.62,103.63,46500000.0
2008-05-20 21:02:00,103.635,103.64,103.62,103.62,7600000.0
2008-05-20 21:03:00,103.625,103.655,103.62,103.635,55600000.0
2008-05-20 21:04:00,103.635,103.67,103.635,103.66,49100000.0
2008-05-20 21:05:00,103.66,103.685,103.65,103.685,67600000.0
2008-05-20 21:06:00,103.685,103.71,103.685,103.71,47900000.0
2008-05-20 21:07:00,103.705,103.73,103.695,103.72,72700000.0
2008-05-20 21:08:00,103.72,103.73,103.71,103.715,26800000.0
2008-05-20 21:09:00,103.71,103.71,103.635,103.65,90200000.0
2008-05-20 21:10:00,103.65,103.655,103.64,103.655,37400000.0
2008-05-20 21:11:00,103.65,103.655,103.64,103.64,50600000.0
2008-05-20 21:12:00,103.645,103.65,103.63,103.645,53900000.0
2008-05-20 21:13:00,103.64,103.645,103.64,103.645,9600000.0
2008-05-20 21:14:00,103.645,103.655,103.64,103.64,29900000.0
2008-05-20 21:15:00,103.64,103.64,103.625,103.625,70400000.0
2008-05-20 21:16:00,103.625,103.635,103.61,103.615,27800000.0
2008-05-20 21:17:00,103.615,103.67,103.615,103.67,51800000.0
2008-05-20 21:18:00,103.665,103.685,103.655,103.685,22400000.0
2008-05-20 21:19:00,103.695,103.715,103.695,103.705,44000000.0
2008-05-20 21:20:00,103.705,103.725,103.7,103.705,47700000.0
2008-05-20 21:21:00,103.705,103.71,103.7,103.705,14000000.0
2008-05-20 21:22:00,103.7,103.7,103.68,103.685,57100000.0
2008-05-20 21:23:00,103.685,103.71,103.68,103.705,86500000.0
2008-05-20 21:24:00,103.705,103.71,103.7,103.7,37000000.0
2008-05-20 21:25:00,103.7,103.705,103.7,103.7,11300000.0
2008-05-20 21:26:00,103.7,103.71,103.7,103.7,30700000.0
2008-05-20 21:27:00,103.7,103.7,103.69,103.695,56800000.0
2008-05-20 21:28:00,103.695,103.705,103.685,103.69,75400000.0
2008-05-20 21:29:00,103.69,103.69,103.685,103.69,66800000.0
2008-05-20 21:30:00,103.69,103.69,103.68,103.68,20800000.0
2008-05-20 21:31:00,103.68,103.685,103.66,103.66,49900000.0
2008-05-20 21:32:00,103.665,103.68,103.665,103.67,46800000.0
2008-05-20 21:33:00,103.67,103.68,103.66,103.68,45300000.0
2008-05-20 21:34:00,103.68,103.68,103.65,103.655,52700000.0
2008-05-20 21:35:00,103.66,103.665,103.625,103.635,52000000.0
2008-05-20 21:36:00,103.635,103.655,103.625,103.655,52800000.0
2008-05-20 21:37:00,103.655,103.66,103.645,103.65,42900000.0
2008-05-20 21:38:00,103.645,103.65,103.64,103.645,23000000.0
2008-05-20 21:39:00,103.64,103.64,103.605,103.605,100000000.0
2008-05-20 21:40:00,103.61,103.62,103.605,103.615,25900000.0
2008-05-20 21:41:00,103.62,103.625,103.61,103.615,61600000.0
2008-05-20 21:42:00,103.615,103.62,103.605,103.605,73700000.0
2008-05-20 21:43:00,103.605,103.61,103.565,103.565,274100000.0
2008-05-20 21:44:00,103.565,103.585,103.565,103.585,127000000.0
2008-05-20 21:45:00,103.585,103.62,103.58,103.61,79800000.0
2008-05-20 21:46:00,103.61,103.63,103.61,103.63,17100000.0
2008-05-20 21:47:00,103.64,103.645,103.63,103.635,31300000.0
2008-05-20 21:48:00,103.64,103.645,103.64,103.64,6200000.0
2008-05-20 21:49:00,103.64,103.65,103.63,103.635,36500000.0
2008-05-20 21:50:00,103.63,103.65,103.615,103.62,60300000.0
2008-05-20 21:51:00,103.625,103.625,103.61,103.61,42000000.0
2008-05-20 21:52:00,103.61,103.635,103.6,103.635,77100000.0
2008-05-20 21:53:00,103.635,103.65,103.625,103.65,143300000.0
2008-05-20 21:54:00,103.65,103.66,103.65,103.66,12400000.0
2008-05-20 21:55:00,103.66,103.66,103.65,103.65,22300000.0
2008-05-20 21:56:00,103.65,103.65,103.625,103.635,75600000.0
2008-05-20 21:57:00,103.64,103.64,103.63,103.63,63900000.0
2008-05-20 21:58:00,103.63,103.63,103.62,103.62,23600000.0
2008-05-20 21:59:00,103.625,103.63,103.62,103.63,66200000.0
2008-05-20 22:00:00,103.625,103.65,103.62,103.65,34500000.0
2008-05-20 22:01:00,103.65,103.655,103.63,103.645,88300000.0
2008-05-20 22:02:00,103.64,103.64,103.635,103.635,9700000.0
2008-05-20 22:03:00,103.64,103.645,103.635,103.635,38900000.0
2008-05-20 22:04:00,103.635,103.65,103.635,103.64,14400000.0
2008-05-20 22:05:00,103.64,103.64,103.64,103.64,2400000.0
2008-05-20 22:06:00,103.64,103.65,103.63,103.65,22300000.0
2008-05-20 22:09:00,103.65,103.66,103.65,103.66,25800000.0
2008-05-20 22:10:00,103.66,103.66,103.645,103.65,25100000.0
2008-05-20 22:11:00,103.65,103.66,103.645,103.645,42100000.0
2008-05-20 22:12:00,103.64,103.65,103.64,103.65,3300000.0
2008-05-20 22:13:00,103.645,103.645,103.645,103.645,1200000.0
2008-05-20 22:14:00,103.65,103.66,103.65,103.66,11100000.0
2008-05-20 22:15:00,103.66,103.69,103.645,103.675,71400000.0
2008-05-20 22:16:00,103.675,103.69,103.67,103.67,80100000.0
2008-05-20 22:17:00,103.675,103.675,103.675,103.675,11800000.0
2008-05-20 22:18:00,103.675,103.69,103.675,103.68,72200000.0
2008-05-20 22:19:00,103.685,103.725,103.685,103.715,150400000.0
2008-05-20 22:20:00,103.715,103.72,103.705,103.715,41000000.0
2008-05-20 22:21:00,103.71,103.72,103.7,103.72,22500000.0
2008-05-20 22:22:00,103.715,103.715,103.705,103.71,17000000.0
2008-05-20 22:23:00,103.715,103.715,103.71,103.715,5400000.0
2008-05-20 22:24:00,103.71,103.715,103.705,103.715,6600000.0
2008-05-20 22:25:00,103.715,103.72,103.715,103.72,4900000.0
2008-05-20 22:26:00,103.72,103.72,103.715,103.72,7900000.0
2008-05-20 22:27:00,103.725,103.73,103.71,103.715,57500001.0
2008-05-20 22:28:00,103.715,103.715,103.715,103.715,1200000.0
2008-05-20 22:29:00,103.71,103.71,103.705,103.705,4200000.0
2008-05-20 22:30:00,103.705,103.71,103.695,103.7,17000000.0
2008-05-20 22:31:00,103.695,103.7,103.675,103.685,47300000.0
2008-05-20 22:32:00,103.68,103.71,103.68,103.705,30400000.0
2008-05-20 22:33:00,103.71,103.71,103.71,103.71,600000.0
2008-05-20 22:34:00,103.715,103.715,103.715,103.715,400000.0
2008-05-20 22:35:00,103.715,103.715,103.71,103.715,1100000.0
2008-05-20 22:36:00,103.715,103.715,103.7,103.715,1700000.0
2008-05-20 22:37:00,103.715,103.715,103.69,103.705,41000000.0
2008-05-20 22:38:00,103.71,103.71,103.7,103.7,21500000.0
2008-05-20 22:39:00,103.7,103.705,103.695,103.705,13900000.0
2008-05-20 22:40:00,103.705,103.725,103.705,103.725,19100000.0
2008-05-20 22:41:00,103.72,103.72,103.72,103.72,600000.0
2008-05-20 22:42:00,103.715,103.715,103.715,103.715,600000.0
2008-05-20 22:43:00,103.705,103.71,103.69,103.695,76600000.0
2008-05-20 22:44:00,103.695,103.695,103.695,103.695,76600000.0
2008-05-20 22:45:00,103.69,103.695,103.68,103.68,13900000.0
2008-05-20 22:46:00,103.68,103.695,103.675,103.695,27500000.0
2008-05-20 22:47:00,103.69,103.69,103.68,103.685,18800000.0
2008-05-20 22:48:00,103.685,103.69,103.67,103.675,21300000.0
2008-05-20 22:49:00,103.665,103.685,103.63,103.63,114200000.0
2008-05-20 22:50:00,103.635,103.65,103.635,103.64,45200000.0
2008-05-20 22:51:00,103.64,103.66,103.64,103.655,43200000.0
2008-05-20 22:52:00,103.65,103.655,103.645,103.65,5100000.0
2008-05-20 22:53:00,103.645,103.69,103.64,103.685,155000000.0
2008-05-20 22:54:00,103.69,103.7,103.67,103.69,278800002.0
2008-05-20 22:55:00,103.69,103.69,103.67,103.67,689800000.0
2008-05-20 22:56:00,103.67,103.68,103.67,103.68,608300012.0
2008-05-20 22:57:00,103.68,103.7,103.68,103.68,1434900039.0
2008-05-20 22:58:00,103.68,103.68,103.68,103.68,267200011.0
2008-05-20 22:59:00,103.68,103.68,103.67,103.67,68400000.0
2008-05-20 23:00:00,103.65,103.65,103.63,103.65,57600000.0
2008-05-20 23:01:00,103.65,103.65,103.63,103.63,292800001.0
2008-05-20 23:02:00,103.63,103.64,103.63,103.63,278400001.0
2008-05-20 23:03:00,103.63,103.67,103.63,103.63,466300009.0
2008-05-20 23:04:00,103.63,103.63,103.6,103.6,904600007.0
2008-05-20 23:05:00,103.6,103.61,103.58,103.6,397500004.0
2008-05-20 23:06:00,103.595,103.61,103.59,103.6,463500000.0
2008-05-20 23:07:00,103.61,103.62,103.61,103.61,161800000.0
2008-05-20 23:08:00,103.6,103.61,103.6,103.6,164700000.0
2008-05-20 23:09:00,103.6,103.6,103.59,103.59,134800001.0
2008-05-20 23:11:00,103.59,103.59,103.59,103.59,66000000.0
2008-05-20 23:12:00,103.59,103.59,103.59,103.59,88000000.0
2008-05-20 23:13:00,103.59,103.6,103.58,103.6,421999999.0
2008-05-20 23:14:00,103.6,103.6,103.59,103.6,254400001.0
2008-05-20 23:15:00,103.6,103.6,103.59,103.59,327900001.0
2008-05-20 23:16:00,103.59,103.6,103.58,103.6,318300000.0
2008-05-20 23:17:00,103.6,103.6,103.6,103.6,38700000.0
2008-05-20 23:18:00,103.6,103.6,103.6,103.6,25800000.0
2008-05-20 23:19:00,103.6,103.6,103.6,103.6,30600001.0
2008-05-20 23:21:00,103.6,103.61,103.6,103.61,38400001.0
2008-05-20 23:22:00,103.61,103.61,103.6,103.6,59400000.0
2008-05-20 23:23:00,103.6,103.61,103.6,103.61,72300000.0
2008-05-20 23:24:00,103.61,103.61,103.61,103.61,5200000.0
2008-05-20 23:25:00,103.61,103.62,103.61,103.62,27200000.0
2008-05-20 23:26:00,103.62,103.62,103.62,103.62,10400000.0
2008-05-20 23:27:00,103.62,103.62,103.61,103.61,86800000.0
2008-05-20 23:28:00,103.61,103.62,103.61,103.61,219100000.0
2008-05-20 23:29:00,103.61,103.62,103.61,103.61,243000002.0
2008-05-20 23:30:00,103.61,103.62,103.61,103.62,85400000.0
2008-05-20 23:31:00,103.62,103.62,103.6,103.61,338200000.0
2008-05-20 23:32:00,103.61,103.62,103.6,103.61,163800000.0
2008-05-20 23:34:00,103.61,103.62,103.6,103.61,188700000.0
2008-05-20 23:36:00,103.61,103.61,103.61,103.61,10400000.0
2008-05-20 23:37:00,103.61,103.61,103.6,103.6,94299999.0
2008-05-20 23:38:00,103.6,103.63,103.6,103.62,198900000.0
2008-05-20 23:39:00,103.62,103.63,103.62,103.62,143300000.0
2008-05-20 23:40:00,103.62,103.63,103.62,103.63,151100000.0
2008-05-20 23:41:00,103.63,103.63,103.62,103.63,110000000.0
2008-05-20 23:42:00,103.63,103.63,103.62,103.63,79200000.0
2008-05-20 23:43:00,103.63,103.64,103.63,103.63,95000000.0
2008-05-20 23:44:00,103.63,103.63,103.63,103.63,20800000.0
2008-05-20 23:45:00,103.63,103.64,103.63,103.64,174700001.0
2008-05-20 23:46:00,103.64,103.64,103.63,103.63,128000000.0
2008-05-20 23:47:00,103.63,103.64,103.63,103.63,123400000.0
2008-05-20 23:48:00,103.63,103.63,103.63,103.63,39600000.0
2008-05-20 23:49:00,103.63,103.63,103.63,103.63,5200000.0
2008-05-20 23:50:00,103.63,103.63,103.62,103.63,176100000.0
2008-05-20 23:51:00,103.63,103.64,103.62,103.63,265500001.0
2008-05-20 23:52:00,103.63,103.63,103.62,103.62,78900000.0
2008-05-20 23:53:00,103.625,103.63,103.625,103.63,58700001.0
2008-05-20 23:55:00,103.63,103.63,103.62,103.62,311900002.0
2008-05-20 23:56:00,103.62,103.62,103.62,103.62,60600000.0
2008-05-20 23:57:00,103.63,103.63,103.63,103.63,5900000.0
2008-05-20 23:58:00,103.63,103.63,103.63,103.63,10400000.0
2008-05-21 00:00:00,103.63,103.63,103.63,103.63,21500000.0
2008-05-21 00:01:00,103.63,103.63,103.63,103.63,1400000.0
2008-05-21 00:02:00,103.63,103.64,103.63,103.64,176800000.0
2008-05-21 00:03:00,103.64,103.64,103.64,103.64,40400000.0
2008-05-21 00:04:00,103.64,103.67,103.64,103.67,94600000.0
2008-05-21 00:05:00,103.67,103.68,103.66,103.67,421000000.0
2008-05-21 00:06:00,103.67,103.68,103.67,103.68,116400000.0
2008-05-21 00:07:00,103.68,103.69,103.68,103.69,53900000.0
2008-05-21 00:08:00,103.69,103.69,103.66,103.68,591900000.0
2008-05-21 00:09:00,103.68,103.69,103.665,103.665,345800003.0
2008-05-21 00:10:00,103.68,103.68,103.66,103.66,68499999.0
2008-05-21 00:11:00,103.66,103.66,103.66,103.66,109599998.0
2008-05-21 00:12:00,103.66,103.66,103.66,103.66,22200001.0
2008-05-21 00:13:00,103.66,103.66,103.66,103.66,233400001.0
2008-05-21 00:14:00,103.66,103.69,103.66,103.67,556500003.0
2008-05-21 00:15:00,103.67,103.67,103.67,103.67,102100000.0
2008-05-21 00:16:00,103.67,103.67,103.67,103.67,50800000.0
2008-05-21 00:17:00,103.67,103.67,103.67,103.67,133800002.0
2008-05-21 00:18:00,103.67,103.67,103.67,103.67,19600000.0
2008-05-21 00:19:00,103.67,103.67,103.67,103.67,74000000.0
2008-05-21 00:20:00,103.67,103.67,103.64,103.66,629800001.0
2008-05-21 00:21:00,103.66,103.66,103.65,103.66,282600003.0
2008-05-21 00:22:00,103.66,103.66,103.66,103.66,225900001.0
2008-05-21 00:23:00,103.66,103.66,103.66,103.66,39600000.0
2008-05-21 00:27:00,103.66,103.66,103.66,103.66,149100002.0
2008-05-21 00:28:00,103.66,103.67,103.66,103.67,186499999.0
2008-05-21 00:29:00,103.67,103.67,103.67,103.67,5000000.0
2008-05-21 00:30:00,103.67,103.67,103.66,103.66,627499994.0
2008-05-21 00:31:00,103.66,103.66,103.66,103.66,505799999.0
2008-05-21 00:32:00,103.66,103.66,103.66,103.66,179799998.0
2008-05-21 00:33:00,103.66,103.68,103.66,103.67,216900000.0
2008-05-21 00:34:00,103.67,103.68,103.66,103.66,242100000.0
2008-05-21 00:39:00,103.66,103.66,103.66,103.66,420400005.0
2008-05-21 00:40:00,103.66,103.66,103.635,103.65,1873700013.0
2008-05-21 00:41:00,103.65,103.66,103.635,103.635,999300008.0
2008-05-21 00:42:00,103.63,103.64,103.63,103.64,538399999.0
2008-05-21 00:43:00,103.64,103.64,103.64,103.64,138000002.0
2008-05-21 00:44:00,103.65,103.66,103.64,103.64,686700001.0
2008-05-21 00:45:00,103.64,103.64,103.63,103.64,330800001.0
2008-05-21 00:47:00,103.64,103.64,103.63,103.63,573100006.0
2008-05-21 00:48:00,103.63,103.63,103.61,103.61,725500002.0
2008-05-21 00:49:00,103.61,103.62,103.61,103.62,709600000.0
2008-05-21 00:50:00,103.62,103.62,103.62,103.62,298600000.0
2008-05-21 00:51:00,103.62,103.63,103.62,103.62,574299997.0
2008-05-21 00:52:00,103.62,103.62,103.61,103.61,1195800004.0
2008-05-21 00:53:00,103.62,103.62,103.61,103.61,104600001.0
2008-05-21 00:54:00,103.61,103.61,103.59,103.6,883699994.0
2008-05-21 00:55:00,103.6,103.6,103.58,103.59,1588900003.0
2008-05-21 00:56:00,103.59,103.6,103.59,103.6,955000000.0
2008-05-21 00:57:00,103.6,103.6,103.58,103.58,721100001.0
2008-05-21 00:58:00,103.58,103.58,103.57,103.58,929399996.0
2008-05-21 00:59:00,103.58,103.6,103.57,103.58,1077900013.0
2008-05-21 01:00:00,103.58,103.585,103.57,103.58,1508999992.0
2008-05-21 01:01:00,103.58,103.61,103.58,103.6,1992700004.0
2008-05-21 01:02:00,103.6,103.62,103.6,103.605,688500003.0
2008-05-21 01:03:00,103.61,103.62,103.61,103.61,313600000.0
2008-05-21 01:04:00,103.61,103.61,103.59,103.6,418800008.0
2008-05-21 01:05:00,103.61,103.61,103.6,103.6,256200001.0
2008-05-21 01:06:00,103.6,103.6,103.6,103.6,256200001.0
2008-05-21 01:08:00,103.6,103.6,103.58,103.58,83099999.0
2008-05-21 01:09:00,103.58,103.58,103.58,103.58,49599998.0
2008-05-21 01:10:00,103.58,103.585,103.58,103.58,461399991.0
2008-05-21 01:11:00,103.58,103.59,103.58,103.59,527999998.0
2008-05-21 01:12:00,103.59,103.59,103.58,103.58,269000001.0
2008-05-21 01:13:00,103.58,103.58,103.57,103.58,247199998.0
2008-05-21 01:16:00,103.58,103.58,103.58,103.58,282800001.0
2008-05-21 01:17:00,103.58,103.58,103.56,103.575,569200006.0
2008-05-21 01:18:00,103.575,103.58,103.57,103.57,585199998.0
2008-05-21 01:19:00,103.57,103.57,103.56,103.57,535900006.0
2008-05-21 01:20:00,103.57,103.57,103.57,103.57,44800000.0
2008-05-21 01:21:00,103.57,103.57,103.56,103.57,1252299998.0
2008-05-21 01:22:00,103.57,103.58,103.56,103.57,772400006.0
2008-05-21 01:23:00,103.57,103.58,103.57,103.57,561799997.0
2008-05-21 01:24:00,103.575,103.58,103.57,103.57,499300000.0
2008-05-21 01:25:00,103.57,103.58,103.565,103.57,832400005.0
2008-05-21 01:26:00,103.57,103.58,103.57,103.57,653399999.0
2008-05-21 01:27:00,103.57,103.59,103.57,103.58,563199994.0
2008-05-21 01:28:00,103.58,103.6,103.58,103.6,891700000.0
2008-05-21 01:29:00,103.6,103.6,103.6,103.6,243700000.0
2008-05-21 01:30:00,103.61,103.61,103.58,103.59,732500003.0
2008-05-21 01:31:00,103.58,103.59,103.58,103.59,133399999.0
2008-05-21 01:32:00,103.59,103.6,103.58,103.59,690900001.0
2008-05-21 01:33:00,103.59,103.6,103.59,103.6,281300003.0
2008-05-21 01:34:00,103.6,103.6,103.59,103.6,115900000.0
2008-05-21 01:35:00,103.6,103.6,103.6,103.6,84700000.0
2008-05-21 01:37:00,103.6,103.6,103.59,103.59,64800000.0
2008-05-21 01:38:00,103.6,103.6,103.6,103.6,900000.0
2008-05-21 01:40:00,103.6,103.6,103.6,103.6,117500000.0
2008-05-21 01:41:00,103.6,103.6,103.6,103.6,134700000.0
2008-05-21 01:42:00,103.6,103.6,103.6,103.6,23800000.0
2008-05-21 01:43:00,103.6,103.6,103.585,103.585,34800000.0
2008-05-21 01:44:00,103.585,103.6,103.585,103.6,764799996.0
2008-05-21 01:45:00,103.6,103.6,103.59,103.6,156400000.0
2008-05-21 01:46:00,103.6,103.61,103.59,103.61,1529899998.0
2008-05-21 01:47:00,103.61,103.62,103.61,103.62,1049000006.0
2008-05-21 01:48:00,103.62,103.62,103.61,103.61,915300003.0
2008-05-21 01:49:00,103.61,103.61,103.61,103.61,354199997.0
2008-05-21 01:50:00,103.61,103.63,103.61,103.62,1920499993.0
2008-05-21 01:51:00,103.62,103.63,103.62,103.62,952399999.0
2008-05-21 01:52:00,103.62,103.63,103.62,103.63,793500001.0
2008-05-21 01:53:00,103.63,103.64,103.62,103.64,1369600007.0
2008-05-21 01:54:00,103.64,103.68,103.64,103.68,588999999.0
2008-05-21 01:55:00,103.68,103.68,103.63,103.65,987100003.0
2008-05-21 01:56:00,103.65,103.65,103.65,103.65,327500000.0
2008-05-21 01:57:00,103.65,103.67,103.65,103.67,478399998.0
2008-05-21 01:58:00,103.67,103.68,103.65,103.66,904199999.0
2008-05-21 01:59:00,103.66,103.66,103.65,103.65,977699994.0
2008-05-21 02:00:00,103.65,103.66,103.65,103.65,1173499995.0
2008-05-21 02:01:00,103.65,103.65,103.63,103.65,2085700005.0
2008-05-21 02:02:00,103.65,103.65,103.65,103.65,171200003.0
2008-05-21 02:03:00,103.65,103.65,103.64,103.64,325999991.0
2008-05-21 02:04:00,103.64,103.64,103.62,103.62,819100000.0
2008-05-21 02:05:00,103.62,103.63,103.61,103.61,1647000008.0
2008-05-21 02:06:00,103.61,103.62,103.57,103.58,2021800000.0
2008-05-21 02:07:00,103.58,103.59,103.57,103.59,997900000.0
2008-05-21 02:08:00,103.59,103.59,103.58,103.59,758100007.0
2008-05-21 02:09:00,103.59,103.59,103.58,103.58,839300006.0
2008-05-21 02:10:00,103.58,103.59,103.57,103.59,845600003.0
2008-05-21 02:11:00,103.59,103.6,103.58,103.59,156700000.0
2008-05-21 02:12:00,103.59,103.59,103.56,103.57,308500000.0
2008-05-21 02:13:00,103.57,103.57,103.55,103.55,518500002.0
2008-05-21 02:14:00,103.55,103.56,103.49,103.51,739400001.0
2008-05-21 02:15:00,103.505,103.52,103.49,103.52,1249899999.0
2008-05-21 02:16:00,103.52,103.53,103.52,103.52,236200000.0
2008-05-21 02:17:00,103.52,103.53,103.5,103.5,637599994.0
2008-05-21 02:18:00,103.49,103.515,103.48,103.51,1119700001.0
2008-05-21 02:19:00,103.51,103.535,103.51,103.535,421200001.0
2008-05-21 02:20:00,103.54,103.56,103.53,103.56,597200000.0
2008-05-21 02:21:00,103.56,103.57,103.56,103.56,502000000.0
2008-05-21 02:22:00,103.56,103.56,103.53,103.54,608800000.0
2008-05-21 02:23:00,103.54,103.54,103.52,103.53,983800002.0
2008-05-21 02:24:00,103.53,103.54,103.525,103.54,40200000.0
2008-05-21 02:25:00,103.54,103.54,103.52,103.52,283200000.0
2008-05-21 02:26:00,103.52,103.525,103.51,103.515,486799999.0
2008-05-21 02:27:00,103.515,103.525,103.515,103.52,425900001.0
2008-05-21 02:28:00,103.52,103.52,103.5,103.5,408399994.0
2008-05-21 02:29:00,103.5,103.515,103.49,103.5,493999998.0
2008-05-21 02:30:00,103.505,103.515,103.48,103.51,252600001.0
2008-05-21 02:31:00,103.5,103.52,103.5,103.515,232400000.0
2008-05-21 02:32:00,103.52,103.535,103.51,103.52,511600001.0
2008-05-21 02:33:00,103.52,103.53,103.52,103.52,657200003.0
2008-05-21 02:34:00,103.52,103.53,103.52,103.53,295800001.0
2008-05-21 02:35:00,103.525,103.535,103.52,103.53,678300000.0
2008-05-21 02:36:00,103.53,103.54,103.53,103.53,174300000.0
2008-05-21 02:37:00,103.53,103.55,103.53,103.545,323000000.0
2008-05-21 02:38:00,103.545,103.57,103.545,103.56,289700001.0
2008-05-21 02:39:00,103.56,103.56,103.56,103.56,600000.0
2008-05-21 02:40:00,103.56,103.56,103.55,103.56,169300000.0
2008-05-21 02:41:00,103.56,103.56,103.56,103.56,181600001.0
2008-05-21 02:42:00,103.56,103.56,103.55,103.55,398100001.0
2008-05-21 02:43:00,103.55,103.55,103.54,103.54,346300002.0
2008-05-21 02:44:00,103.54,103.555,103.54,103.555,641900002.0
2008-05-21 02:45:00,103.55,103.555,103.54,103.54,884299996.0
2008-05-21 02:46:00,103.54,103.54,103.51,103.51,811000002.0
2008-05-21 02:47:00,103.51,103.53,103.51,103.52,1009000003.0
2008-05-21 02:48:00,103.52,103.53,103.51,103.525,671700003.0
2008-05-21 02:49:00,103.53,103.54,103.525,103.54,75700000.0
2008-05-21 02:50:00,103.54,103.54,103.53,103.53,103899999.0
2008-05-21 02:51:00,103.53,103.54,103.52,103.52,645399998.0
2008-05-21 02:52:00,103.52,103.52,103.51,103.51,773900004.0
2008-05-21 02:53:00,103.51,103.525,103.51,103.52,826500006.0
2008-05-21 02:54:00,103.52,103.525,103.5,103.5,429300001.0
2008-05-21 02:55:00,103.5,103.52,103.5,103.51,583599997.0
2008-05-21 02:56:00,103.51,103.53,103.5,103.505,619400000.0
2008-05-21 02:57:00,103.505,103.52,103.5,103.51,706500003.0
2008-05-21 02:58:00,103.51,103.53,103.51,103.53,489400002.0
2008-05-21 02:59:00,103.535,103.535,103.52,103.525,376999999.0
2008-05-21 03:00:00,103.535,103.545,103.535,103.54,431400001.0
2008-05-21 03:01:00,103.54,103.54,103.535,103.54,92800000.0
2008-05-21 03:03:00,103.54,103.55,103.54,103.54,270000000.0
2008-05-21 03:04:00,103.54,103.55,103.54,103.54,277800000.0
2008-05-21 03:05:00,103.54,103.55,103.535,103.535,394200001.0
2008-05-21 03:06:00,103.535,103.545,103.535,103.545,454500001.0
2008-05-21 03:07:00,103.55,103.57,103.54,103.54,920200002.0
2008-05-21 03:08:00,103.54,103.56,103.54,103.55,581400002.0
2008-05-21 03:09:00,103.55,103.55,103.52,103.53,603300001.0
2008-05-21 03:10:00,103.53,103.53,103.48,103.48,993700002.0
2008-05-21 03:11:00,103.48,103.49,103.42,103.435,1274400000.0
2008-05-21 03:12:00,103.435,103.445,103.41,103.42,825199997.0
2008-05-21 03:13:00,103.42,103.43,103.41,103.43,676500001.0
2008-05-21 03:14:00,103.43,103.43,103.36,103.36,1549899998.0
2008-05-21 03:15:00,103.36,103.37,103.32,103.36,1000200001.0
2008-05-21 03:16:00,103.355,103.36,103.34,103.36,1097899998.0
2008-05-21 03:17:00,103.355,103.36,103.31,103.34,799700000.0
2008-05-21 03:18:00,103.34,103.37,103.32,103.36,932500000.0
2008-05-21 03:19:00,103.36,103.37,103.32,103.34,757100001.0
2008-05-21 03:20:00,103.34,103.36,103.34,103.36,185600000.0
2008-05-21 03:21:00,103.36,103.36,103.33,103.33,454099999.0
2008-05-21 03:22:00,103.33,103.35,103.33,103.34,420199997.0
2008-05-21 03:23:00,103.34,103.355,103.34,103.355,286400000.0
2008-05-21 03:24:00,103.355,103.37,103.35,103.365,571200001.0
2008-05-21 03:25:00,103.365,103.405,103.365,103.38,302600001.0
2008-05-21 03:26:00,103.39,103.39,103.37,103.38,646099997.0
2008-05-21 03:27:00,103.38,103.39,103.37,103.39,779000003.0
2008-05-21 03:28:00,103.385,103.39,103.38,103.38,557600001.0
2008-05-21 03:29:00,103.38,103.405,103.38,103.4,791499997.0
2008-05-21 03:30:00,103.4,103.41,103.39,103.395,1179500000.0
2008-05-21 03:31:00,103.39,103.39,103.36,103.36,528100001.0
2008-05-21 03:32:00,103.36,103.37,103.34,103.36,1380499996.0
2008-05-21 03:33:00,103.36,103.37,103.33,103.33,621900001.0
2008-05-21 03:34:00,103.33,103.35,103.33,103.35,303600000.0
2008-05-21 03:35:00,103.35,103.35,103.31,103.32,682699999.0
2008-05-21 03:36:00,103.32,103.325,103.31,103.32,443899999.0
2008-05-21 03:37:00,103.32,103.32,103.31,103.31,602800000.0
2008-05-21 03:38:00,103.31,103.33,103.31,103.33,207800000.0
2008-05-21 03:39:00,103.33,103.34,103.32,103.32,423699999.0
2008-05-21 03:40:00,103.32,103.33,103.3,103.31,265900000.0
2008-05-21 03:41:00,103.31,103.31,103.275,103.3,496899999.0
2008-05-21 03:42:00,103.3,103.31,103.275,103.3,894600007.0
2008-05-21 03:43:00,103.3,103.31,103.3,103.3,576000000.0
2008-05-21 03:44:00,103.3,103.3,103.245,103.25,1475300000.0
2008-05-21 03:45:00,103.245,103.255,103.21,103.245,1514700006.0
2008-05-21 03:46:00,103.245,103.3,103.24,103.29,560500000.0
2008-05-21 03:47:00,103.29,103.29,103.26,103.27,982299998.0
2008-05-21 03:48:00,103.27,103.28,103.26,103.28,461799999.0
2008-05-21 03:49:00,103.28,103.32,103.28,103.32,464999998.0
2008-05-21 03:50:00,103.32,103.33,103.285,103.29,651899998.0
2008-05-21 03:51:00,103.29,103.29,103.28,103.28,381800000.0
2008-05-21 03:52:00,103.28,103.28,103.22,103.23,883800000.0
2008-05-21 03:53:00,103.23,103.25,103.22,103.24,628699997.0
2008-05-21 03:54:00,103.24,103.24,103.2,103.23,1051900002.0
2008-05-21 03:55:00,103.23,103.24,103.21,103.22,769799999.0
2008-05-21 03:56:00,103.22,103.23,103.21,103.22,682600000.0
2008-05-21 03:57:00,103.22,103.225,103.19,103.21,934200002.0
2008-05-21 03:58:00,103.21,103.21,103.18,103.19,894699996.0
2008-05-21 03:59:00,103.19,103.25,103.19,103.24,949700000.0
2008-05-21 04:00:00,103.24,103.24,103.19,103.2,766999999.0
2008-05-21 04:01:00,103.2,103.22,103.175,103.19,1137499994.0
2008-05-21 04:02:00,103.19,103.19,103.17,103.17,1168000001.0
2008-05-21 04:03:00,103.17,103.195,103.17,103.17,982099999.0
2008-05-21 04:04:00,103.17,103.185,103.15,103.155,1154300000.0
2008-05-21 04:05:00,103.155,103.165,103.15,103.155,664799994.0
2008-05-21 04:06:00,103.16,103.18,103.16,103.17,557100000.0
2008-05-21 04:07:00,103.17,103.17,103.16,103.16,496600000.0
2008-05-21 04:08:00,103.16,103.18,103.16,103.17,449900000.0
2008-05-21 04:09:00,103.17,103.18,103.16,103.17,658000000.0
2008-05-21 04:10:00,103.17,103.18,103.16,103.16,664699998.0
2008-05-21 04:11:00,103.16,103.17,103.15,103.16,377799998.0
2008-05-21 04:12:00,103.16,103.19,103.155,103.18,1091599999.0
2008-05-21 04:13:00,103.18,103.2,103.17,103.19,687800000.0
2008-05-21 04:14:00,103.19,103.215,103.19,103.21,375100000.0
2008-05-21 04:15:00,103.21,103.225,103.21,103.215,830499998.0
2008-05-21 04:16:00,103.22,103.22,103.21,103.21,397599999.0
2008-05-21 04:17:00,103.21,103.22,103.21,103.22,563400000.0
2008-05-21 04:18:00,103.22,103.225,103.21,103.21,340499997.0
2008-05-21 04:19:00,103.21,103.21,103.2,103.2,239999999.0
2008-05-21 04:20:00,103.2,103.22,103.2,103.22,225300000.0
2008-05-21 04:21:00,103.21,103.22,103.21,103.21,485000012.0
2008-05-21 04:22:00,103.21,103.215,103.2,103.21,444100000.0
2008-05-21 04:23:00,103.21,103.215,103.21,103.21,293500000.0
2008-05-21 04:24:00,103.205,103.21,103.2,103.2,251700002.0
2008-05-21 04:25:00,103.205,103.205,103.19,103.2,269499999.0
2008-05-21 04:26:00,103.195,103.205,103.19,103.195,429999999.0
2008-05-21 04:27:00,103.195,103.195,103.19,103.19,511700000.0
2008-05-21 04:28:00,103.19,103.2,103.185,103.185,463200000.0
2008-05-21 04:29:00,103.185,103.19,103.17,103.17,617999999.0
2008-05-21 04:30:00,103.17,103.18,103.155,103.18,697500001.0
2008-05-21 04:31:00,103.18,103.21,103.18,103.21,31900000.0
2008-05-21 04:32:00,103.21,103.23,103.21,103.22,569299999.0
2008-05-21 04:33:00,103.22,103.25,103.22,103.25,783400001.0
2008-05-21 04:34:00,103.25,103.25,103.23,103.24,1212100000.0
2008-05-21 04:35:00,103.24,103.28,103.24,103.275,1578999998.0
2008-05-21 04:36:00,103.27,103.27,103.25,103.26,878099998.0
2008-05-21 04:37:00,103.26,103.27,103.24,103.24,840499999.0
2008-05-21 04:38:00,103.25,103.29,103.24,103.28,744100001.0
2008-05-21 04:39:00,103.28,103.28,103.25,103.25,671699997.0
2008-05-21 04:40:00,103.25,103.26,103.25,103.26,223900000.0
2008-05-21 04:41:00,103.26,103.28,103.26,103.28,111700000.0
2008-05-21 04:42:00,103.275,103.28,103.26,103.27,431800000.0
2008-05-21 04:43:00,103.27,103.28,103.26,103.28,274700000.0
2008-05-21 04:44:00,103.275,103.28,103.27,103.28,279499999.0
2008-05-21 04:45:00,103.28,103.29,103.28,103.29,423400000.0
2008-05-21 04:46:00,103.285,103.3,103.28,103.3,515299998.0
2008-05-21 04:47:00,103.3,103.3,103.26,103.26,124400000.0
2008-05-21 04:48:00,103.26,103.27,103.26,103.26,452299997.0
2008-05-21 04:49:00,103.26,103.27,103.26,103.27,123800000.0
2008-05-21 04:50:00,103.27,103.27,103.26,103.26,848099997.0
2008-05-21 04:51:00,103.26,103.26,103.24,103.25,278900000.0
2008-05-21 04:52:00,103.25,103.25,103.23,103.24,502300002.0
2008-05-21 04:53:00,103.24,103.24,103.23,103.235,135500000.0
2008-05-21 04:54:00,103.235,103.24,103.23,103.24,34400000.0
2008-05-21 04:55:00,103.24,103.24,103.23,103.23,426700000.0
2008-05-21 04:56:00,103.23,103.24,103.23,103.24,201500000.0
2008-05-21 04:57:00,103.24,103.24,103.23,103.24,94999999.0
2008-05-21 04:58:00,103.24,103.24,103.23,103.24,98300000.0
2008-05-21 04:59:00,103.24,103.24,103.23,103.23,107300000.0
2008-05-21 05:00:00,103.23,103.24,103.23,103.24,137100001.0
2008-05-21 05:01:00,103.24,103.24,103.24,103.24,34600000.0
2008-05-21 05:02:00,103.24,103.24,103.24,103.24,39800000.0
2008-05-21 05:03:00,103.24,103.25,103.24,103.25,199999998.0
2008-05-21 05:04:00,103.25,103.25,103.25,103.25,40300000.0
2008-05-21 05:05:00,103.255,103.27,103.255,103.265,229599998.0
2008-05-21 05:06:00,103.265,103.28,103.265,103.28,153400000.0
2008-05-21 05:07:00,103.275,103.285,103.27,103.28,228100000.0
2008-05-21 05:08:00,103.28,103.29,103.25,103.25,472700000.0
2008-05-21 05:09:00,103.25,103.26,103.25,103.26,196700000.0
2008-05-21 05:10:00,103.26,103.26,103.255,103.26,70200000.0
2008-05-21 05:11:00,103.26,103.27,103.25,103.26,423200000.0
2008-05-21 05:12:00,103.26,103.26,103.25,103.25,288900000.0
2008-05-21 05:13:00,103.25,103.255,103.25,103.25,231599999.0
2008-05-21 05:14:00,103.25,103.25,103.25,103.25,169900000.0
2008-05-21 05:15:00,103.26,103.26,103.25,103.26,55900000.0
2008-05-21 05:16:00,103.26,103.27,103.255,103.255,190500000.0
2008-05-21 05:17:00,103.255,103.26,103.255,103.26,64900000.0
2008-05-21 05:18:00,103.27,103.27,103.26,103.26,284900000.0
2008-05-21 05:20:00,103.26,103.27,103.26,103.26,284900000.0
2008-05-21 05:21:00,103.26,103.26,103.25,103.26,338800000.0
2008-05-21 05:22:00,103.26,103.26,103.26,103.26,1200000.0
2008-05-21 05:24:00,103.255,103.28,103.25,103.27,199399999.0
2008-05-21 05:25:00,103.27,103.275,103.25,103.25,496999999.0
2008-05-21 05:26:00,103.26,103.26,103.26,103.26,28700000.0
2008-05-21 05:27:00,103.27,103.27,103.27,103.27,1600000.0
2008-05-21 05:28:00,103.27,103.27,103.26,103.26,132700000.0
2008-05-21 05:29:00,103.26,103.26,103.255,103.255,158900000.0
2008-05-21 05:30:00,103.255,103.26,103.255,103.26,43300000.0
2008-05-21 05:31:00,103.26,103.27,103.26,103.27,57900000.0
2008-05-21 05:32:00,103.27,103.28,103.26,103.27,708399999.0
2008-05-21 05:33:00,103.27,103.29,103.27,103.29,835500000.0
2008-05-21 05:34:00,103.29,103.31,103.29,103.31,349099998.0
2008-05-21 05:35:00,103.31,103.32,103.3,103.3,276000000.0
2008-05-21 05:36:00,103.3,103.31,103.3,103.31,172400000.0
2008-05-21 05:37:00,103.31,103.32,103.3,103.3,321800000.0
2008-05-21 05:38:00,103.3,103.3,103.28,103.29,556299999.0
2008-05-21 05:39:00,103.29,103.29,103.26,103.27,489900000.0
2008-05-21 05:40:00,103.27,103.27,103.26,103.27,148499998.0
2008-05-21 05:41:00,103.27,103.27,103.23,103.23,388400000.0
2008-05-21 05:42:00,103.23,103.245,103.23,103.24,418600001.0
2008-05-21 05:43:00,103.24,103.26,103.24,103.25,275600000.0
2008-05-21 05:44:00,103.25,103.26,103.25,103.26,245399999.0
2008-05-21 05:45:00,103.26,103.26,103.21,103.21,781299998.0
2008-05-21 05:46:00,103.21,103.22,103.2,103.22,382700000.0
2008-05-21 05:47:00,103.22,103.23,103.22,103.23,72300000.0
2008-05-21 05:48:00,103.23,103.23,103.215,103.22,219699999.0
2008-05-21 05:49:00,103.22,103.23,103.21,103.23,533000000.0
2008-05-21 05:50:00,103.23,103.23,103.21,103.21,385900000.0
2008-05-21 05:51:00,103.21,103.21,103.19,103.19,537999998.0
2008-05-21 05:52:00,103.19,103.2,103.19,103.19,175100000.0
2008-05-21 05:53:00,103.19,103.19,103.18,103.19,151700000.0
2008-05-21 05:54:00,103.19,103.2,103.19,103.2,429399998.0
2008-05-21 05:55:00,103.21,103.22,103.2,103.21,451100000.0
2008-05-21 05:56:00,103.21,103.21,103.2,103.205,263000000.0
2008-05-21 05:57:00,103.205,103.245,103.205,103.245,168500000.0
2008-05-21 05:58:00,103.245,103.255,103.245,103.25,289400000.0
2008-05-21 05:59:00,103.25,103.26,103.25,103.25,554899999.0
2008-05-21 06:00:00,103.255,103.26,103.24,103.25,395000001.0
2008-05-21 06:01:00,103.25,103.25,103.24,103.25,280700000.0
2008-05-21 06:02:00,103.25,103.25,103.23,103.23,249800000.0
2008-05-21 06:03:00,103.23,103.23,103.21,103.22,284500000.0
2008-05-21 06:04:00,103.22,103.22,103.21,103.22,151600000.0
2008-05-21 06:05:00,103.22,103.22,103.21,103.21,118100000.0
2008-05-21 06:06:00,103.21,103.22,103.21,103.22,250200000.0
2008-05-21 06:07:00,103.22,103.23,103.22,103.22,258000000.0
2008-05-21 06:09:00,103.22,103.22,103.21,103.21,130700000.0
2008-05-21 06:10:00,103.215,103.22,103.2,103.22,214100000.0
2008-05-21 06:11:00,103.22,103.22,103.21,103.21,187600000.0
2008-05-21 06:12:00,103.21,103.23,103.21,103.23,490599999.0
2008-05-21 06:13:00,103.23,103.24,103.22,103.23,507099998.0
2008-05-21 06:14:00,103.23,103.24,103.23,103.24,288399999.0
2008-05-21 06:15:00,103.24,103.25,103.24,103.24,193500000.0
2008-05-21 06:16:00,103.245,103.26,103.24,103.25,688400000.0
2008-05-21 06:17:00,103.25,103.27,103.25,103.26,191200000.0
2008-05-21 06:18:00,103.26,103.27,103.25,103.26,687500000.0
2008-05-21 06:19:00,103.27,103.27,103.25,103.26,255200000.0
2008-05-21 06:20:00,103.26,103.29,103.25,103.28,724100001.0
2008-05-21 06:21:00,103.28,103.29,103.27,103.28,286900000.0
2008-05-21 06:22:00,103.28,103.29,103.275,103.28,224199999.0
2008-05-21 06:23:00,103.28,103.31,103.28,103.3,342000000.0
2008-05-21 06:24:00,103.3,103.3,103.28,103.29,252300000.0
2008-05-21 06:25:00,103.29,103.29,103.27,103.27,383400000.0
2008-05-21 06:26:00,103.27,103.27,103.26,103.265,234500000.0
2008-05-21 06:27:00,103.265,103.27,103.255,103.26,365600003.0
2008-05-21 06:28:00,103.26,103.275,103.26,103.27,417900000.0
2008-05-21 06:29:00,103.27,103.28,103.255,103.255,553600001.0
2008-05-21 06:30:00,103.255,103.255,103.225,103.225,478799999.0
2008-05-21 06:31:00,103.225,103.235,103.21,103.235,385699998.0
2008-05-21 06:32:00,103.235,103.265,103.225,103.225,567599995.0
2008-05-21 06:33:00,103.23,103.235,103.22,103.235,321900002.0
2008-05-21 06:34:00,103.235,103.235,103.225,103.235,153800000.0
2008-05-21 06:35:00,103.235,103.245,103.235,103.245,209400000.0
2008-05-21 06:36:00,103.245,103.245,103.225,103.235,427500000.0
2008-05-21 06:37:00,103.23,103.235,103.225,103.23,184400000.0
2008-05-21 06:38:00,103.23,103.23,103.205,103.215,751999995.0
2008-05-21 06:39:00,103.215,103.215,103.195,103.2,776799996.0
2008-05-21 06:40:00,103.2,103.205,103.195,103.205,396499998.0
2008-05-21 06:41:00,103.205,103.205,103.205,103.205,14000000.0
2008-05-21 06:42:00,103.205,103.215,103.205,103.215,475999999.0
2008-05-21 06:43:00,103.215,103.215,103.205,103.205,565000000.0
2008-05-21 06:44:00,103.205,103.215,103.195,103.195,634599997.0
2008-05-21 06:45:00,103.195,103.215,103.19,103.205,432500000.0
2008-05-21 06:46:00,103.205,103.21,103.185,103.195,321800003.0
2008-05-21 06:47:00,103.195,103.215,103.195,103.215,98300000.0
2008-05-21 06:48:00,103.22,103.22,103.195,103.205,597000001.0
2008-05-21 06:49:00,103.205,103.205,103.2,103.205,407199995.0
2008-05-21 06:50:00,103.21,103.215,103.205,103.215,147900000.0
2008-05-21 06:51:00,103.215,103.215,103.205,103.205,333000000.0
2008-05-21 06:52:00,103.205,103.22,103.195,103.205,465600000.0
2008-05-21 06:53:00,103.205,103.205,103.175,103.175,980999999.0
2008-05-21 06:54:00,103.18,103.185,103.155,103.185,812699996.0
2008-05-21 06:55:00,103.185,103.185,103.175,103.175,197000000.0
2008-05-21 06:56:00,103.18,103.195,103.165,103.185,653300000.0
2008-05-21 06:57:00,103.185,103.185,103.12,103.15,567000005.0
2008-05-21 06:58:00,103.145,103.17,103.14,103.16,134600000.0
2008-05-21 06:59:00,103.165,103.185,103.165,103.175,417000000.0
2008-05-21 07:00:00,103.175,103.195,103.175,103.185,461800000.0
2008-05-21 07:01:00,103.185,103.195,103.165,103.185,644000003.0
2008-05-21 07:02:00,103.185,103.185,103.17,103.175,389700002.0
2008-05-21 07:03:00,103.175,103.175,103.175,103.175,17400000.0
2008-05-21 07:04:00,103.175,103.195,103.175,103.195,541200004.0
2008-05-21 07:05:00,103.205,103.215,103.185,103.19,458799996.0
2008-05-21 07:06:00,103.19,103.21,103.19,103.21,269099997.0
2008-05-21 07:07:00,103.215,103.215,103.195,103.195,725799997.0
2008-05-21 07:08:00,103.2,103.205,103.185,103.205,814900002.0
2008-05-21 07:09:00,103.205,103.225,103.195,103.22,458300000.0
2008-05-21 07:10:00,103.225,103.235,103.225,103.23,366900000.0
2008-05-21 07:11:00,103.23,103.235,103.225,103.225,437600003.0
2008-05-21 07:12:00,103.225,103.235,103.22,103.23,217900000.0
2008-05-21 07:13:00,103.23,103.235,103.22,103.23,205900000.0
2008-05-21 07:14:00,103.235,103.235,103.23,103.23,143100000.0
2008-05-21 07:15:00,103.225,103.225,103.22,103.22,165299998.0
2008-05-21 07:16:00,103.225,103.225,103.225,103.225,70800000.0
2008-05-21 07:17:00,103.225,103.225,103.225,103.225,31800000.0
2008-05-21 07:18:00,103.225,103.225,103.205,103.205,594799998.0
2008-05-21 07:19:00,103.205,103.205,103.19,103.205,540300006.0
2008-05-21 07:20:00,103.205,103.215,103.2,103.21,163999999.0
2008-05-21 07:21:00,103.205,103.215,103.205,103.215,179000000.0
2008-05-21 07:22:00,103.215,103.235,103.215,103.235,350300001.0
2008-05-21 07:23:00,103.235,103.255,103.235,103.245,567200002.0
2008-05-21 07:24:00,103.245,103.25,103.23,103.235,224299999.0
2008-05-21 07:25:00,103.235,103.24,103.235,103.24,245400002.0
2008-05-21 07:26:00,103.24,103.24,103.24,103.24,3800000.0
2008-05-21 07:27:00,103.24,103.24,103.23,103.235,71700002.0
2008-05-21 07:28:00,103.24,103.24,103.215,103.215,609199998.0
2008-05-21 07:29:00,103.22,103.24,103.22,103.23,473799996.0
2008-05-21 07:30:00,103.235,103.235,103.215,103.215,194300001.0
2008-05-21 07:31:00,103.215,103.215,103.21,103.215,59700000.0
2008-05-21 07:32:00,103.215,103.235,103.215,103.22,487299992.0
2008-05-21 07:33:00,103.22,103.225,103.215,103.22,184199997.0
2008-05-21 07:34:00,103.225,103.225,103.205,103.21,502399996.0
2008-05-21 07:35:00,103.21,103.215,103.205,103.21,518099995.0
2008-05-21 07:36:00,103.21,103.215,103.205,103.21,128800001.0
2008-05-21 07:37:00,103.21,103.215,103.205,103.205,318600000.0
2008-05-21 07:38:00,103.205,103.205,103.175,103.175,860699994.0
2008-05-21 07:39:00,103.175,103.185,103.17,103.185,1152399996.0
2008-05-21 07:40:00,103.185,103.195,103.18,103.195,387699999.0
2008-05-21 07:41:00,103.195,103.205,103.19,103.205,625499994.0
2008-05-21 07:42:00,103.205,103.205,103.195,103.2,742599997.0
2008-05-21 07:43:00,103.205,103.225,103.2,103.22,322999998.0
2008-05-21 07:44:00,103.225,103.225,103.215,103.22,265699997.0
2008-05-21 07:45:00,103.225,103.26,103.225,103.245,824700003.0
2008-05-21 07:46:00,103.24,103.25,103.23,103.24,754500002.0
2008-05-21 07:47:00,103.24,103.24,103.225,103.235,459400000.0
2008-05-21 07:48:00,103.235,103.265,103.23,103.265,632200000.0
2008-05-21 07:49:00,103.265,103.285,103.255,103.255,858900005.0
2008-05-21 07:50:00,103.255,103.27,103.25,103.27,82600002.0
2008-05-21 07:51:00,103.275,103.275,103.245,103.245,497200000.0
2008-05-21 07:52:00,103.25,103.285,103.25,103.275,1091200005.0
2008-05-21 07:53:00,103.28,103.32,103.28,103.305,805200000.0
2008-05-21 07:54:00,103.305,103.325,103.305,103.31,653899998.0
2008-05-21 07:55:00,103.315,103.315,103.275,103.285,704399996.0
2008-05-21 07:56:00,103.285,103.3,103.275,103.28,606800003.0
2008-05-21 07:57:00,103.285,103.295,103.27,103.27,454300002.0
2008-05-21 07:58:00,103.265,103.3,103.265,103.3,220600001.0
2008-05-21 07:59:00,103.3,103.315,103.295,103.315,400000000.0
2008-05-21 08:00:00,103.32,103.325,103.29,103.32,808800000.0
2008-05-21 08:01:00,103.32,103.32,103.305,103.305,512199999.0
2008-05-21 08:02:00,103.31,103.315,103.275,103.29,782500004.0
2008-05-21 08:03:00,103.29,103.295,103.28,103.285,214000000.0
2008-05-21 08:04:00,103.29,103.29,103.26,103.27,161200000.0
2008-05-21 08:05:00,103.27,103.29,103.26,103.29,123600000.0
2008-05-21 08:06:00,103.29,103.29,103.275,103.28,133100000.0
2008-05-21 08:07:00,103.285,103.285,103.27,103.27,115300000.0
2008-05-21 08:08:00,103.27,103.275,103.265,103.27,627699998.0
2008-05-21 08:09:00,103.275,103.285,103.27,103.285,523400001.0
2008-05-21 08:10:00,103.285,103.305,103.28,103.3,427100001.0
2008-05-21 08:11:00,103.295,103.305,103.29,103.29,621900002.0
2008-05-21 08:12:00,103.295,103.315,103.29,103.305,1220300002.0
2008-05-21 08:13:00,103.305,103.315,103.295,103.305,893400006.0
2008-05-21 08:14:00,103.305,103.315,103.305,103.315,363100002.0
2008-05-21 08:15:00,103.32,103.33,103.305,103.31,138000000.0
2008-05-21 08:16:00,103.31,103.315,103.3,103.31,108000000.0
2008-05-21 08:17:00,103.31,103.34,103.3,103.32,173500000.0
2008-05-21 08:18:00,103.315,103.33,103.305,103.315,200400000.0
2008-05-21 08:19:00,103.315,103.32,103.31,103.31,321700000.0
2008-05-21 08:20:00,103.305,103.325,103.305,103.315,49300000.0
2008-05-21 08:21:00,103.315,103.325,103.315,103.315,33700000.0
2008-05-21 08:22:00,103.315,103.345,103.31,103.335,47100000.0
2008-05-21 08:23:00,103.335,103.345,103.325,103.335,80500000.0
2008-05-21 08:24:00,103.335,103.34,103.325,103.34,114700000.0
2008-05-21 08:25:00,103.335,103.34,103.31,103.32,158100000.0
2008-05-21 08:26:00,103.32,103.33,103.315,103.32,111900000.0
2008-05-21 08:27:00,103.32,103.32,103.315,103.32,52800000.0
2008-05-21 08:28:00,103.32,103.325,103.31,103.325,48200000.0
2008-05-21 08:29:00,103.32,103.325,103.31,103.315,49800000.0
2008-05-21 08:30:00,103.32,103.32,103.29,103.29,68800000.0
2008-05-21 08:31:00,103.29,103.3,103.29,103.29,60800000.0
2008-05-21 08:32:00,103.29,103.31,103.29,103.305,113800000.0
2008-05-21 08:33:00,103.31,103.34,103.3,103.34,116500000.0
2008-05-21 08:34:00,103.34,103.36,103.335,103.36,104000000.0
2008-05-21 08:35:00,103.36,103.37,103.355,103.37,35600000.0
2008-05-21 08:36:00,103.365,103.365,103.35,103.35,120400000.0
2008-05-21 08:37:00,103.35,103.355,103.33,103.33,77200000.0
2008-05-21 08:38:00,103.33,103.335,103.325,103.33,100000000.0
2008-05-21 08:39:00,103.34,103.34,103.31,103.31,57100000.0
2008-05-21 08:40:00,103.305,103.32,103.3,103.32,93700000.0
2008-05-21 08:41:00,103.33,103.335,103.32,103.325,39800000.0
2008-05-21 08:42:00,103.32,103.33,103.31,103.32,50900000.0
2008-05-21 08:43:00,103.32,103.345,103.32,103.32,47100000.0
2008-05-21 08:44:00,103.325,103.34,103.32,103.33,65400000.0
2008-05-21 08:45:00,103.335,103.36,103.325,103.35,59700000.0
2008-05-21 08:46:00,103.35,103.35,103.325,103.35,118200000.0
2008-05-21 08:47:00,103.35,103.355,103.34,103.35,86500000.0
2008-05-21 08:48:00,103.345,103.355,103.335,103.35,47000000.0
2008-05-21 08:49:00,103.35,103.36,103.35,103.35,73600000.0
2008-05-21 08:50:00,103.35,103.35,103.34,103.35,91500000.0
2008-05-21 08:51:00,103.35,103.35,103.32,103.33,161900000.0
2008-05-21 08:52:00,103.33,103.335,103.31,103.315,71200000.0
2008-05-21 08:53:00,103.315,103.32,103.305,103.31,117900000.0
2008-05-21 08:54:00,103.31,103.34,103.31,103.34,232000000.0
2008-05-21 08:55:00,103.34,103.36,103.335,103.355,205100000.0
2008-05-21 08:56:00,103.355,103.365,103.35,103.355,196500000.0
2008-05-21 08:57:00,103.355,103.385,103.355,103.375,323700000.0
2008-05-21 08:58:00,103.375,103.375,103.35,103.375,51300000.0
2008-05-21 08:59:00,103.375,103.375,103.365,103.375,67400000.0
2008-05-21 09:00:00,103.38,103.39,103.37,103.39,140800000.0
2008-05-21 09:01:00,103.395,103.435,103.395,103.43,199100000.0
2008-05-21 09:02:00,103.425,103.435,103.395,103.4,285500000.0
2008-05-21 09:03:00,103.395,103.4,103.375,103.39,679399998.0
2008-05-21 09:04:00,103.385,103.4,103.38,103.395,234700000.0
2008-05-21 09:05:00,103.39,103.42,103.39,103.395,248600000.0
2008-05-21 09:06:00,103.395,103.405,103.39,103.4,174300000.0
2008-05-21 09:07:00,103.4,103.425,103.39,103.42,317100000.0
2008-05-21 09:08:00,103.42,103.44,103.42,103.44,53400000.0
2008-05-21 09:09:00,103.435,103.44,103.43,103.43,186500000.0
2008-05-21 09:10:00,103.435,103.44,103.43,103.44,28000000.0
2008-05-21 09:11:00,103.44,103.44,103.43,103.435,156700000.0
2008-05-21 09:12:00,103.44,103.44,103.415,103.435,164500000.0
2008-05-21 09:13:00,103.435,103.435,103.41,103.42,309000000.0
2008-05-21 09:14:00,103.42,103.425,103.415,103.415,218500000.0
2008-05-21 09:15:00,103.42,103.42,103.4,103.4,194400000.0
2008-05-21 09:16:00,103.395,103.395,103.375,103.38,324200000.0
2008-05-21 09:17:00,103.38,103.39,103.36,103.36,86900000.0
2008-05-21 09:18:00,103.365,103.365,103.335,103.34,102000000.0
2008-05-21 09:19:00,103.34,103.365,103.335,103.35,102400000.0
2008-05-21 09:20:00,103.345,103.35,103.285,103.285,146900000.0
2008-05-21 09:21:00,103.285,103.325,103.285,103.32,52600000.0
2008-05-21 09:22:00,103.32,103.32,103.31,103.31,88200000.0
2008-05-21 09:23:00,103.31,103.315,103.285,103.295,163300000.0
2008-05-21 09:24:00,103.29,103.33,103.29,103.31,122400000.0
2008-05-21 09:25:00,103.315,103.325,103.29,103.29,89200000.0
2008-05-21 09:26:00,103.295,103.3,103.29,103.295,53100000.0
2008-05-21 09:27:00,103.29,103.305,103.28,103.285,135300000.0
2008-05-21 09:28:00,103.285,103.285,103.23,103.23,317500000.0
2008-05-21 09:29:00,103.23,103.26,103.185,103.185,323300000.0
2008-05-21 09:30:00,103.19,103.2,103.17,103.2,135400000.0
2008-05-21 09:31:00,103.205,103.25,103.205,103.24,168500000.0
2008-05-21 09:32:00,103.25,103.26,103.22,103.22,133600000.0
2008-05-21 09:33:00,103.22,103.235,103.22,103.235,181400000.0
2008-05-21 09:34:00,103.235,103.26,103.23,103.25,90000000.0
2008-05-21 09:35:00,103.25,103.31,103.25,103.305,89800000.0
2008-05-21 09:36:00,103.305,103.305,103.29,103.29,216700000.0
2008-05-21 09:37:00,103.29,103.3,103.29,103.3,54900000.0
2008-05-21 09:38:00,103.3,103.305,103.29,103.3,37600000.0
2008-05-21 09:39:00,103.3,103.31,103.29,103.29,173200000.0
2008-05-21 09:40:00,103.29,103.31,103.29,103.295,119200000.0
2008-05-21 09:41:00,103.3,103.305,103.295,103.305,63599999.0
2008-05-21 09:42:00,103.3,103.31,103.3,103.305,187000000.0
2008-05-21 09:43:00,103.305,103.31,103.295,103.3,131500000.0
2008-05-21 09:44:00,103.3,103.305,103.285,103.285,142900000.0
2008-05-21 09:45:00,103.29,103.295,103.28,103.28,47100000.0
2008-05-21 09:46:00,103.28,103.295,103.28,103.295,168100000.0
2008-05-21 09:47:00,103.295,103.3,103.275,103.28,151300000.0
2008-05-21 09:48:00,103.275,103.3,103.275,103.29,163700000.0
2008-05-21 09:49:00,103.295,103.305,103.29,103.3,104600000.0
2008-05-21 09:50:00,103.3,103.3,103.28,103.29,121500000.0
2008-05-21 09:51:00,103.285,103.295,103.28,103.285,226200000.0
2008-05-21 09:52:00,103.28,103.285,103.27,103.28,179100001.0
2008-05-21 09:53:00,103.28,103.295,103.275,103.28,65300000.0
2008-05-21 09:54:00,103.28,103.285,103.27,103.285,96000000.0
2008-05-21 09:55:00,103.285,103.305,103.285,103.29,57700000.0
2008-05-21 09:56:00,103.295,103.295,103.28,103.285,25400000.0
2008-05-21 09:57:00,103.28,103.31,103.275,103.3,195400000.0
2008-05-21 09:58:00,103.305,103.325,103.3,103.305,219300000.0
2008-05-21 09:59:00,103.305,103.32,103.305,103.305,317800000.0
2008-05-21 10:00:00,103.305,103.385,103.215,103.23,1087500003.0
2008-05-21 10:01:00,103.235,103.27,103.145,103.19,886100001.0
2008-05-21 10:02:00,103.2,103.26,103.185,103.25,172700000.0
2008-05-21 10:03:00,103.245,103.325,103.245,103.295,216300000.0
2008-05-21 10:04:00,103.29,103.325,103.26,103.305,343999999.0
2008-05-21 10:05:00,103.3,103.35,103.3,103.345,240800000.0
2008-05-21 10:06:00,103.34,103.345,103.285,103.285,445400000.0
2008-05-21 10:07:00,103.285,103.285,103.2,103.21,337200000.0
2008-05-21 10:08:00,103.21,103.25,103.21,103.23,273400000.0
2008-05-21 10:09:00,103.225,103.23,103.2,103.21,299700000.0
2008-05-21 10:10:00,103.21,103.275,103.205,103.275,296500000.0
2008-05-21 10:11:00,103.275,103.3,103.27,103.275,128900000.0
2008-05-21 10:12:00,103.275,103.295,103.225,103.26,391899999.0
2008-05-21 10:13:00,103.265,103.29,103.245,103.285,364500001.0
2008-05-21 10:14:00,103.285,103.315,103.27,103.305,539100001.0
2008-05-21 10:15:00,103.315,103.34,103.31,103.315,194199997.0
2008-05-21 10:16:00,103.315,103.315,103.285,103.295,239100000.0
2008-05-21 10:17:00,103.295,103.3,103.28,103.3,139400000.0
2008-05-21 10:18:00,103.3,103.315,103.295,103.31,246900000.0
2008-05-21 10:19:00,103.31,103.33,103.3,103.315,262900000.0
2008-05-21 10:20:00,103.32,103.4,103.315,103.39,155600000.0
2008-05-21 10:21:00,103.39,103.39,103.345,103.36,202599999.0
2008-05-21 10:22:00,103.36,103.36,103.34,103.34,88400000.0
2008-05-21 10:23:00,103.34,103.35,103.305,103.345,260900000.0
2008-05-21 10:24:00,103.34,103.35,103.325,103.345,71200000.0
2008-05-21 10:25:00,103.345,103.36,103.33,103.36,262200000.0
2008-05-21 10:26:00,103.355,103.36,103.35,103.35,312200000.0
2008-05-21 10:27:00,103.35,103.37,103.35,103.36,174000000.0
2008-05-21 10:28:00,103.36,103.36,103.345,103.36,77500000.0
2008-05-21 10:29:00,103.36,103.385,103.35,103.38,46500000.0
2008-05-21 10:30:00,103.38,103.43,103.38,103.41,227500000.0
2008-05-21 10:31:00,103.415,103.505,103.41,103.475,359500001.0
2008-05-21 10:32:00,103.475,103.485,103.44,103.44,275700000.0
2008-05-21 10:33:00,103.44,103.45,103.42,103.43,122400000.0
2008-05-21 10:34:00,103.425,103.435,103.39,103.4,228300000.0
2008-05-21 10:35:00,103.395,103.42,103.39,103.41,294000003.0
2008-05-21 10:36:00,103.415,103.42,103.41,103.42,131400001.0
2008-05-21 10:37:00,103.42,103.43,103.41,103.41,513000002.0
2008-05-21 10:38:00,103.415,103.42,103.4,103.4,399499997.0
2008-05-21 10:39:00,103.4,103.4,103.365,103.37,358699998.0
2008-05-21 10:40:00,103.365,103.37,103.345,103.355,402899998.0
2008-05-21 10:41:00,103.355,103.39,103.355,103.36,295599999.0
2008-05-21 10:42:00,103.365,103.39,103.365,103.38,151500000.0
2008-05-21 10:43:00,103.38,103.42,103.375,103.42,89400000.0
2008-05-21 10:44:00,103.415,103.445,103.41,103.41,116600000.0
2008-05-21 10:45:00,103.41,103.41,103.39,103.39,137900000.0
2008-05-21 10:46:00,103.39,103.425,103.385,103.41,90100000.0
2008-05-21 10:47:00,103.405,103.415,103.385,103.39,81300000.0
2008-05-21 10:48:00,103.395,103.41,103.395,103.4,48200000.0
2008-05-21 10:49:00,103.4,103.43,103.39,103.42,194600000.0
2008-05-21 10:50:00,103.42,103.43,103.4,103.405,105700000.0
2008-05-21 10:51:00,103.405,103.43,103.405,103.415,357200000.0
2008-05-21 10:52:00,103.42,103.445,103.41,103.415,490300000.0
2008-05-21 10:53:00,103.415,103.42,103.405,103.415,122900000.0
2008-05-21 10:54:00,103.415,103.44,103.415,103.435,209600000.0
2008-05-21 10:55:00,103.45,103.48,103.45,103.46,81800000.0
2008-05-21 10:56:00,103.46,103.48,103.455,103.455,98500000.0
2008-05-21 10:57:00,103.46,103.46,103.435,103.455,296000000.0
2008-05-21 10:58:00,103.455,103.455,103.415,103.415,271400000.0
2008-05-21 10:59:00,103.415,103.465,103.415,103.455,729399999.0
2008-05-21 11:00:00,103.455,103.495,103.455,103.49,429099999.0
2008-05-21 11:01:00,103.49,103.495,103.445,103.46,254900002.0
2008-05-21 11:02:00,103.46,103.495,103.45,103.48,595100003.0
2008-05-21 11:03:00,103.48,103.48,103.47,103.475,347799998.0
2008-05-21 11:04:00,103.475,103.485,103.475,103.475,701699999.0
2008-05-21 11:05:00,103.475,103.48,103.465,103.48,751299998.0
2008-05-21 11:06:00,103.475,103.505,103.475,103.485,590200001.0
2008-05-21 11:07:00,103.485,103.485,103.47,103.485,398000001.0
2008-05-21 11:08:00,103.485,103.495,103.48,103.485,445699999.0
2008-05-21 11:09:00,103.485,103.5,103.48,103.49,542700001.0
2008-05-21 11:10:00,103.49,103.49,103.47,103.47,87400000.0
2008-05-21 11:11:00,103.475,103.565,103.47,103.565,1077699998.0
2008-05-21 11:12:00,103.57,103.615,103.56,103.605,626100000.0
2008-05-21 11:13:00,103.605,103.61,103.575,103.58,763300001.0
2008-05-21 11:14:00,103.585,103.59,103.56,103.56,527000000.0
2008-05-21 11:15:00,103.56,103.56,103.515,103.54,452100002.0
2008-05-21 11:16:00,103.54,103.54,103.505,103.51,386799999.0
2008-05-21 11:17:00,103.51,103.535,103.51,103.53,431899999.0
2008-05-21 11:18:00,103.535,103.535,103.52,103.525,192200001.0
2008-05-21 11:19:00,103.525,103.54,103.515,103.54,354300000.0
2008-05-21 11:20:00,103.54,103.57,103.535,103.56,224500000.0
2008-05-21 11:21:00,103.56,103.585,103.55,103.58,286400001.0
2008-05-21 11:22:00,103.575,103.585,103.535,103.545,453400000.0
2008-05-21 11:23:00,103.545,103.56,103.51,103.51,565999996.0
2008-05-21 11:24:00,103.505,103.51,103.48,103.495,633600000.0
2008-05-21 11:25:00,103.495,103.525,103.465,103.51,819800001.0
2008-05-21 11:26:00,103.515,103.525,103.505,103.525,348099999.0
2008-05-21 11:27:00,103.525,103.535,103.505,103.52,695999999.0
2008-05-21 11:28:00,103.52,103.57,103.52,103.555,469599998.0
2008-05-21 11:29:00,103.555,103.595,103.515,103.525,534800000.0
2008-05-21 11:30:00,103.525,103.605,103.52,103.6,374400000.0
2008-05-21 11:31:00,103.6,103.62,103.585,103.6,411500000.0
2008-05-21 11:32:00,103.6,103.63,103.595,103.63,343400000.0
2008-05-21 11:33:00,103.625,103.625,103.6,103.61,223900000.0
2008-05-21 11:34:00,103.61,103.61,103.59,103.59,308400000.0
2008-05-21 11:35:00,103.59,103.59,103.57,103.57,252299997.0
2008-05-21 11:36:00,103.57,103.575,103.53,103.56,267700000.0
2008-05-21 11:37:00,103.555,103.56,103.53,103.545,132100000.0
2008-05-21 11:38:00,103.54,103.555,103.53,103.53,186700000.0
2008-05-21 11:39:00,103.53,103.55,103.53,103.55,189500000.0
2008-05-21 11:40:00,103.55,103.565,103.55,103.55,221600000.0
2008-05-21 11:41:00,103.555,103.59,103.55,103.56,359800000.0
2008-05-21 11:42:00,103.56,103.58,103.545,103.58,471000000.0
2008-05-21 11:43:00,103.58,103.605,103.58,103.59,313500000.0
2008-05-21 11:44:00,103.59,103.605,103.585,103.6,322300000.0
2008-05-21 11:45:00,103.605,103.615,103.605,103.61,254300000.0
2008-05-21 11:46:00,103.61,103.625,103.6,103.625,211600000.0
2008-05-21 11:47:00,103.62,103.625,103.57,103.575,513900000.0
2008-05-21 11:48:00,103.575,103.58,103.565,103.58,97600000.0
2008-05-21 11:49:00,103.58,103.58,103.57,103.58,151800000.0
2008-05-21 11:50:00,103.575,103.58,103.565,103.575,163700001.0
2008-05-21 11:51:00,103.58,103.595,103.575,103.58,192400000.0
2008-05-21 11:52:00,103.585,103.595,103.575,103.59,117100000.0
2008-05-21 11:53:00,103.595,103.595,103.57,103.575,324800000.0
2008-05-21 11:54:00,103.575,103.58,103.56,103.565,714899999.0
2008-05-21 11:55:00,103.565,103.57,103.545,103.55,400700000.0
2008-05-21 11:56:00,103.55,103.56,103.54,103.545,365400000.0
2008-05-21 11:57:00,103.545,103.545,103.515,103.535,585899998.0
2008-05-21 11:58:00,103.535,103.535,103.505,103.51,640199999.0
2008-05-21 11:59:00,103.51,103.52,103.495,103.5,406500000.0
2008-05-21 12:00:00,103.505,103.505,103.49,103.495,446400002.0
2008-05-21 12:01:00,103.495,103.505,103.49,103.49,445899999.0
2008-05-21 12:02:00,103.49,103.495,103.46,103.46,345600000.0
2008-05-21 12:03:00,103.46,103.46,103.42,103.45,534999999.0
2008-05-21 12:04:00,103.455,103.46,103.445,103.455,396500000.0
2008-05-21 12:05:00,103.455,103.465,103.445,103.45,540500001.0
2008-05-21 12:06:00,103.455,103.455,103.425,103.43,497700004.0
2008-05-21 12:07:00,103.43,103.44,103.43,103.43,230800000.0
2008-05-21 12:08:00,103.43,103.43,103.4,103.415,299200000.0
2008-05-21 12:09:00,103.42,103.44,103.42,103.42,118100000.0
2008-05-21 12:10:00,103.425,103.445,103.42,103.43,131500002.0
2008-05-21 12:11:00,103.44,103.44,103.43,103.43,102499997.0
2008-05-21 12:12:00,103.43,103.435,103.4,103.4,125100000.0
2008-05-21 12:13:00,103.4,103.4,103.325,103.33,256800000.0
2008-05-21 12:14:00,103.33,103.35,103.325,103.345,304100000.0
2008-05-21 12:15:00,103.35,103.36,103.335,103.36,103600000.0
2008-05-21 12:16:00,103.36,103.385,103.35,103.385,67400000.0
2008-05-21 12:17:00,103.38,103.4,103.38,103.395,43760000.0
2008-05-21 12:18:00,103.395,103.395,103.385,103.39,15400000.0
2008-05-21 12:19:00,103.395,103.395,103.385,103.39,20400000.0
2008-05-21 12:20:00,103.395,103.405,103.395,103.4,28900000.0
2008-05-21 12:21:00,103.405,103.42,103.395,103.415,76000000.0
2008-05-21 12:22:00,103.415,103.42,103.4,103.405,142000000.0
2008-05-21 12:23:00,103.4,103.4,103.36,103.37,171100000.0
2008-05-21 12:24:00,103.37,103.39,103.37,103.38,149900000.0
2008-05-21 12:25:00,103.38,103.4,103.375,103.395,75600000.0
2008-05-21 12:26:00,103.4,103.41,103.39,103.4,69900000.0
2008-05-21 12:27:00,103.4,103.4,103.38,103.38,163700000.0
2008-05-21 12:28:00,103.38,103.385,103.335,103.335,129020000.0
2008-05-21 12:29:00,103.335,103.35,103.31,103.31,139900000.0
2008-05-21 12:30:00,103.315,103.325,103.29,103.3,175000000.0
2008-05-21 12:31:00,103.295,103.31,103.27,103.275,360600000.0
2008-05-21 12:32:00,103.28,103.28,103.225,103.225,272400000.0
2008-05-21 12:33:00,103.225,103.24,103.205,103.21,227800000.0
2008-05-21 12:34:00,103.21,103.22,103.14,103.165,336500000.0
2008-05-21 12:35:00,103.165,103.205,103.145,103.205,681299999.0
2008-05-21 12:36:00,103.205,103.22,103.195,103.205,239900000.0
2008-05-21 12:37:00,103.205,103.245,103.205,103.215,109000000.0
2008-05-21 12:38:00,103.215,103.255,103.205,103.235,125300000.0
2008-05-21 12:39:00,103.23,103.235,103.21,103.225,209200000.0
2008-05-21 12:40:00,103.225,103.235,103.22,103.22,109000000.0
2008-05-21 12:41:00,103.22,103.22,103.17,103.19,117500001.0
2008-05-21 12:42:00,103.185,103.2,103.185,103.185,18000000.0
2008-05-21 12:43:00,103.19,103.205,103.15,103.15,149300002.0
2008-05-21 12:44:00,103.145,103.155,103.135,103.15,123200000.0
2008-05-21 12:45:00,103.15,103.155,103.13,103.14,169400000.0
2008-05-21 12:46:00,103.14,103.165,103.13,103.165,315100000.0
2008-05-21 12:47:00,103.16,103.185,103.16,103.175,180000000.0
2008-05-21 12:48:00,103.18,103.2,103.17,103.185,309300000.0
2008-05-21 12:49:00,103.185,103.19,103.16,103.16,174100000.0
2008-05-21 12:50:00,103.155,103.175,103.145,103.165,360500000.0
2008-05-21 12:51:00,103.155,103.185,103.13,103.16,413899999.0
2008-05-21 12:52:00,103.165,103.165,103.12,103.12,229400002.0
2008-05-21 12:53:00,103.12,103.17,103.12,103.165,223300000.0
2008-05-21 12:54:00,103.16,103.205,103.155,103.185,736500003.0
2008-05-21 12:55:00,103.185,103.215,103.17,103.215,326000001.0
2008-05-21 12:56:00,103.22,103.23,103.2,103.2,108800000.0
2008-05-21 12:57:00,103.2,103.205,103.16,103.17,111200000.0
2008-05-21 12:58:00,103.165,103.19,103.145,103.165,170100000.0
2008-05-21 12:59:00,103.16,103.175,103.135,103.145,322600000.0
2008-05-21 13:00:00,103.145,103.155,103.105,103.155,909200002.0
2008-05-21 13:01:00,103.145,103.175,103.105,103.11,1116399997.0
2008-05-21 13:02:00,103.11,103.115,103.05,103.06,648100004.0
2008-05-21 13:03:00,103.06,103.1,103.06,103.1,78400000.0
2008-05-21 13:04:00,103.105,103.18,103.1,103.175,254700000.0
2008-05-21 13:05:00,103.17,103.19,103.15,103.17,143700000.0
2008-05-21 13:06:00,103.17,103.255,103.16,103.255,297600000.0
2008-05-21 13:07:00,103.255,103.285,103.25,103.275,311700000.0
2008-05-21 13:08:00,103.275,103.275,103.24,103.255,338400000.0
2008-05-21 13:09:00,103.25,103.25,103.23,103.24,285799999.0
2008-05-21 13:10:00,103.24,103.275,103.23,103.27,155400000.0
2008-05-21 13:11:00,103.265,103.355,103.265,103.355,714400000.0
2008-05-21 13:12:00,103.355,103.37,103.335,103.335,464300000.0
2008-05-21 13:13:00,103.335,103.37,103.33,103.355,395900000.0
2008-05-21 13:14:00,103.35,103.375,103.35,103.375,486600000.0
2008-05-21 13:15:00,103.365,103.365,103.35,103.365,365700000.0
2008-05-21 13:16:00,103.365,103.365,103.345,103.35,155500000.0
2008-05-21 13:17:00,103.345,103.355,103.335,103.34,424700000.0
2008-05-21 13:18:00,103.335,103.335,103.27,103.275,180300000.0
2008-05-21 13:19:00,103.275,103.3,103.265,103.3,256100000.0
2008-05-21 13:20:00,103.295,103.315,103.295,103.31,71700000.0
2008-05-21 13:21:00,103.305,103.31,103.29,103.295,196200000.0
2008-05-21 13:22:00,103.295,103.295,103.27,103.285,170000000.0
2008-05-21 13:23:00,103.285,103.3,103.275,103.28,64900000.0
2008-05-21 13:24:00,103.275,103.3,103.275,103.29,199900000.0
2008-05-21 13:25:00,103.295,103.295,103.27,103.27,182100000.0
2008-05-21 13:26:00,103.265,103.27,103.26,103.26,131000000.0
2008-05-21 13:27:00,103.26,103.26,103.23,103.245,139700000.0
2008-05-21 13:28:00,103.245,103.245,103.165,103.21,805400001.0
2008-05-21 13:29:00,103.21,103.23,103.165,103.165,388700000.0
2008-05-21 13:30:00,103.165,103.185,103.135,103.185,593200000.0
2008-05-21 13:31:00,103.19,103.25,103.19,103.24,182000000.0
2008-05-21 13:32:00,103.24,103.24,103.2,103.2,121400000.0
2008-05-21 13:33:00,103.205,103.22,103.2,103.215,213500000.0
2008-05-21 13:34:00,103.215,103.24,103.21,103.235,102800000.0
2008-05-21 13:35:00,103.235,103.25,103.2,103.215,180700000.0
2008-05-21 13:36:00,103.215,103.22,103.205,103.22,145400000.0
2008-05-21 13:37:00,103.22,103.23,103.21,103.21,146600000.0
2008-05-21 13:38:00,103.215,103.22,103.17,103.17,194100001.0
2008-05-21 13:39:00,103.175,103.25,103.175,103.23,228300000.0
2008-05-21 13:40:00,103.235,103.265,103.225,103.23,211600000.0
2008-05-21 13:41:00,103.23,103.23,103.175,103.215,305300000.0
2008-05-21 13:42:00,103.22,103.23,103.215,103.215,181600000.0
2008-05-21 13:43:00,103.215,103.22,103.15,103.155,160900000.0
2008-05-21 13:44:00,103.15,103.22,103.15,103.22,128800000.0
2008-05-21 13:45:00,103.22,103.22,103.18,103.19,94100000.0
2008-05-21 13:46:00,103.185,103.265,103.185,103.24,281899999.0
2008-05-21 13:47:00,103.24,103.265,103.22,103.255,200400000.0
2008-05-21 13:48:00,103.26,103.27,103.24,103.27,82000000.0
2008-05-21 13:49:00,103.27,103.27,103.26,103.27,112500000.0
2008-05-21 13:50:00,103.265,103.275,103.24,103.275,333600000.0
2008-05-21 13:51:00,103.275,103.285,103.265,103.285,280800004.0
2008-05-21 13:52:00,103.285,103.285,103.275,103.275,494600000.0
2008-05-21 13:53:00,103.275,103.275,103.26,103.27,206800001.0
2008-05-21 13:54:00,103.27,103.27,103.25,103.255,302100007.0
2008-05-21 13:55:00,103.255,103.26,103.25,103.255,313299999.0
2008-05-21 13:56:00,103.255,103.32,103.255,103.32,1141800004.0
2008-05-21 13:57:00,103.315,103.315,103.3,103.305,410099999.0
2008-05-21 13:58:00,103.305,103.38,103.305,103.365,309000000.0
2008-05-21 13:59:00,103.365,103.375,103.345,103.37,275000000.0
2008-05-21 14:00:00,103.37,103.405,103.36,103.37,276100000.0
2008-05-21 14:01:00,103.37,103.37,103.33,103.36,219300000.0
2008-05-21 14:02:00,103.36,103.39,103.36,103.38,364500000.0
2008-05-21 14:03:00,103.375,103.38,103.365,103.38,240300000.0
2008-05-21 14:04:00,103.385,103.39,103.355,103.38,381200000.0
2008-05-21 14:05:00,103.375,103.385,103.345,103.35,295000000.0
2008-05-21 14:06:00,103.35,103.36,103.335,103.335,368900000.0
2008-05-21 14:07:00,103.335,103.345,103.325,103.33,586500001.0
2008-05-21 14:08:00,103.325,103.34,103.325,103.335,486900000.0
2008-05-21 14:09:00,103.335,103.345,103.3,103.3,376500000.0
2008-05-21 14:10:00,103.3,103.31,103.3,103.3,261300000.0
2008-05-21 14:11:00,103.305,103.345,103.29,103.34,765500003.0
2008-05-21 14:12:00,103.345,103.375,103.345,103.365,470400000.0
2008-05-21 14:13:00,103.365,103.39,103.335,103.34,413900000.0
2008-05-21 14:14:00,103.34,103.355,103.325,103.35,558400000.0
2008-05-21 14:15:00,103.355,103.375,103.35,103.37,384900003.0
2008-05-21 14:16:00,103.375,103.39,103.375,103.38,380300002.0
2008-05-21 14:17:00,103.38,103.38,103.355,103.375,481300000.0
2008-05-21 14:18:00,103.375,103.385,103.335,103.335,642799996.0
2008-05-21 14:19:00,103.33,103.375,103.325,103.375,625200000.0
2008-05-21 14:20:00,103.38,103.385,103.34,103.345,411800000.0
2008-05-21 14:21:00,103.345,103.38,103.325,103.37,828400000.0
2008-05-21 14:22:00,103.375,103.385,103.36,103.36,372600000.0
2008-05-21 14:23:00,103.36,103.415,103.355,103.415,347900000.0
2008-05-21 14:24:00,103.415,103.415,103.4,103.41,262000000.0
2008-05-21 14:25:00,103.405,103.445,103.405,103.44,471400000.0
2008-05-21 14:26:00,103.44,103.44,103.415,103.42,215800000.0
2008-05-21 14:27:00,103.42,103.465,103.42,103.465,581600001.0
2008-05-21 14:28:00,103.465,103.475,103.45,103.45,174300000.0
2008-05-21 14:29:00,103.45,103.46,103.425,103.45,229000000.0
2008-05-21 14:30:00,103.46,103.46,103.435,103.45,184000000.0
2008-05-21 14:31:00,103.45,103.45,103.43,103.44,230100000.0
2008-05-21 14:32:00,103.44,103.465,103.435,103.445,358600000.0
2008-05-21 14:33:00,103.445,103.465,103.44,103.45,343100000.0
2008-05-21 14:34:00,103.45,103.45,103.43,103.44,131600000.0
2008-05-21 14:35:00,103.44,103.445,103.435,103.44,80000000.0
2008-05-21 14:36:00,103.44,103.44,103.375,103.38,393200000.0
2008-05-21 14:37:00,103.38,103.38,103.355,103.355,341800000.0
2008-05-21 14:38:00,103.355,103.36,103.34,103.36,232300000.0
2008-05-21 14:39:00,103.36,103.4,103.36,103.36,199400000.0
2008-05-21 14:40:00,103.36,103.38,103.36,103.375,37600000.0
2008-05-21 14:41:00,103.375,103.38,103.345,103.35,182300000.0
2008-05-21 14:42:00,103.35,103.365,103.34,103.36,291200000.0
2008-05-21 14:43:00,103.36,103.37,103.34,103.34,168300000.0
2008-05-21 14:44:00,103.335,103.345,103.315,103.325,568800000.0
2008-05-21 14:45:00,103.33,103.345,103.325,103.34,176399999.0
2008-05-21 14:46:00,103.34,103.34,103.3,103.3,269000000.0
2008-05-21 14:47:00,103.3,103.325,103.29,103.32,255700000.0
2008-05-21 14:48:00,103.325,103.36,103.325,103.35,194900000.0
2008-05-21 14:49:00,103.345,103.35,103.32,103.325,178800000.0
2008-05-21 14:50:00,103.33,103.37,103.325,103.36,247600000.0
2008-05-21 14:51:00,103.355,103.415,103.355,103.4,302800000.0
2008-05-21 14:52:00,103.4,103.4,103.32,103.34,647100000.0
2008-05-21 14:53:00,103.34,103.36,103.34,103.355,323400000.0
2008-05-21 14:54:00,103.355,103.37,103.35,103.365,178800000.0
2008-05-21 14:55:00,103.365,103.38,103.36,103.36,184900000.0
2008-05-21 14:56:00,103.355,103.38,103.355,103.37,184400000.0
2008-05-21 14:57:00,103.375,103.375,103.35,103.355,234600000.0
2008-05-21 14:58:00,103.35,103.38,103.33,103.38,436600000.0
2008-05-21 14:59:00,103.38,103.42,103.38,103.42,300500000.0
2008-05-21 15:00:00,103.42,103.43,103.41,103.42,242500000.0
2008-05-21 15:01:00,103.42,103.435,103.41,103.41,139100000.0
2008-05-21 15:02:00,103.415,103.44,103.41,103.44,52700000.0
2008-05-21 15:03:00,103.435,103.465,103.43,103.465,376800000.0
2008-05-21 15:04:00,103.46,103.545,103.46,103.545,576299999.0
2008-05-21 15:05:00,103.545,103.56,103.515,103.53,654000000.0
2008-05-21 15:06:00,103.53,103.545,103.525,103.525,459600000.0
2008-05-21 15:07:00,103.525,103.55,103.52,103.54,380500000.0
2008-05-21 15:08:00,103.535,103.55,103.52,103.54,402660000.0
2008-05-21 15:09:00,103.545,103.545,103.515,103.535,750400001.0
2008-05-21 15:10:00,103.53,103.55,103.53,103.54,214600000.0
2008-05-21 15:11:00,103.54,103.555,103.525,103.545,1079399999.0
2008-05-21 15:12:00,103.555,103.615,103.545,103.61,497900001.0
2008-05-21 15:13:00,103.615,103.615,103.57,103.575,506900000.0
2008-05-21 15:14:00,103.575,103.58,103.555,103.565,192700000.0
2008-05-21 15:15:00,103.57,103.6,103.565,103.57,119900000.0
2008-05-21 15:16:00,103.57,103.58,103.54,103.55,210200000.0
2008-05-21 15:17:00,103.555,103.57,103.55,103.55,115900000.0
2008-05-21 15:18:00,103.55,103.55,103.535,103.535,161200000.0
2008-05-21 15:19:00,103.535,103.565,103.53,103.545,97800000.0
2008-05-21 15:20:00,103.55,103.55,103.52,103.52,181700000.0
2008-05-21 15:21:00,103.525,103.56,103.52,103.56,209900000.0
2008-05-21 15:22:00,103.56,103.57,103.55,103.555,350800000.0
2008-05-21 15:23:00,103.56,103.56,103.535,103.54,206700000.0
2008-05-21 15:24:00,103.54,103.545,103.525,103.535,215800000.0
2008-05-21 15:25:00,103.535,103.6,103.535,103.58,461000000.0
2008-05-21 15:26:00,103.58,103.61,103.57,103.61,280000000.0
2008-05-21 15:27:00,103.61,103.625,103.6,103.61,609699999.0
2008-05-21 15:28:00,103.61,103.625,103.59,103.625,174100000.0
2008-05-21 15:29:00,103.62,103.625,103.6,103.605,378499998.0
2008-05-21 15:30:00,103.605,103.63,103.605,103.61,576400002.0
2008-05-21 15:31:00,103.615,103.62,103.58,103.605,363700000.0
2008-05-21 15:32:00,103.605,103.625,103.595,103.6,1011099997.0
2008-05-21 15:33:00,103.595,103.61,103.57,103.6,541700000.0
2008-05-21 15:34:00,103.595,103.6,103.54,103.56,222800000.0
2008-05-21 15:35:00,103.555,103.56,103.53,103.53,123300000.0
2008-05-21 15:36:00,103.53,103.565,103.52,103.55,372199996.0
2008-05-21 15:37:00,103.545,103.58,103.54,103.57,404299996.0
2008-05-21 15:38:00,103.57,103.58,103.56,103.58,265300000.0
2008-05-21 15:39:00,103.58,103.605,103.575,103.6,643099999.0
2008-05-21 15:40:00,103.6,103.61,103.58,103.595,688400005.0
2008-05-21 15:41:00,103.595,103.595,103.58,103.58,770700000.0
2008-05-21 15:42:00,103.58,103.595,103.575,103.58,354699999.0
2008-05-21 15:43:00,103.585,103.59,103.54,103.545,278400000.0
2008-05-21 15:44:00,103.545,103.575,103.54,103.555,175599999.0
2008-05-21 15:45:00,103.555,103.58,103.55,103.56,295500000.0
2008-05-21 15:46:00,103.565,103.58,103.56,103.57,458799997.0
2008-05-21 15:47:00,103.565,103.565,103.52,103.525,452899998.0
2008-05-21 15:48:00,103.525,103.53,103.465,103.5,608199998.0
2008-05-21 15:49:00,103.5,103.51,103.47,103.505,345999999.0
2008-05-21 15:50:00,103.5,103.52,103.47,103.48,220299999.0
2008-05-21 15:51:00,103.48,103.485,103.465,103.48,114600000.0
2008-05-21 15:52:00,103.48,103.51,103.48,103.495,185600000.0
2008-05-21 15:53:00,103.495,103.495,103.44,103.455,156500000.0
2008-05-21 15:54:00,103.46,103.5,103.435,103.47,286300000.0
2008-05-21 15:55:00,103.47,103.5,103.47,103.495,162400000.0
2008-05-21 15:56:00,103.49,103.49,103.45,103.455,313400000.0
2008-05-21 15:57:00,103.455,103.465,103.43,103.43,169500000.0
2008-05-21 15:58:00,103.43,103.44,103.42,103.43,69300000.0
2008-05-21 15:59:00,103.43,103.44,103.405,103.415,136800000.0
2008-05-21 16:00:00,103.405,103.43,103.405,103.405,126700000.0
2008-05-21 16:01:00,103.405,103.435,103.405,103.43,91700000.0
2008-05-21 16:02:00,103.43,103.43,103.335,103.355,483700000.0
2008-05-21 16:03:00,103.36,103.39,103.36,103.36,122400000.0
2008-05-21 16:04:00,103.365,103.42,103.36,103.405,160000000.0
2008-05-21 16:05:00,103.4,103.44,103.4,103.415,174700000.0
2008-05-21 16:06:00,103.42,103.44,103.395,103.43,251900000.0
2008-05-21 16:07:00,103.43,103.43,103.4,103.42,100400000.0
2008-05-21 16:08:00,103.42,103.42,103.41,103.41,62300000.0
2008-05-21 16:09:00,103.41,103.415,103.39,103.405,179799999.0
2008-05-21 16:10:00,103.405,103.435,103.395,103.42,115100000.0
2008-05-21 16:11:00,103.42,103.44,103.415,103.425,137200000.0
2008-05-21 16:12:00,103.43,103.44,103.42,103.44,92100000.0
2008-05-21 16:13:00,103.435,103.47,103.435,103.46,135500000.0
2008-05-21 16:14:00,103.46,103.46,103.43,103.435,187299999.0
2008-05-21 16:15:00,103.44,103.47,103.41,103.41,203900000.0
2008-05-21 16:16:00,103.41,103.445,103.41,103.445,143900000.0
2008-05-21 16:17:00,103.445,103.445,103.405,103.41,90400000.0
2008-05-21 16:18:00,103.41,103.44,103.4,103.43,117800000.0
2008-05-21 16:19:00,103.435,103.44,103.4,103.43,185900000.0
2008-05-21 16:20:00,103.43,103.505,103.43,103.505,517900000.0
2008-05-21 16:21:00,103.51,103.52,103.48,103.48,346499999.0
2008-05-21 16:22:00,103.48,103.48,103.45,103.45,171200000.0
2008-05-21 16:23:00,103.45,103.47,103.44,103.47,110700000.0
2008-05-21 16:24:00,103.47,103.525,103.46,103.525,145200000.0
2008-05-21 16:25:00,103.53,103.56,103.53,103.555,287100000.0
2008-05-21 16:26:00,103.555,103.56,103.535,103.55,573399994.0
2008-05-21 16:27:00,103.545,103.595,103.54,103.55,253299999.0
2008-05-21 16:28:00,103.55,103.585,103.55,103.57,176500000.0
2008-05-21 16:29:00,103.57,103.585,103.56,103.575,127300000.0
2008-05-21 16:30:00,103.575,103.575,103.425,103.425,274800000.0
2008-05-21 16:31:00,103.425,103.485,103.42,103.46,621300000.0
2008-05-21 16:32:00,103.455,103.46,103.41,103.46,309199998.0
2008-05-21 16:33:00,103.46,103.49,103.435,103.49,355700002.0
2008-05-21 16:34:00,103.485,103.54,103.47,103.54,403900002.0
2008-05-21 16:35:00,103.545,103.55,103.49,103.49,813200001.0
2008-05-21 16:36:00,103.495,103.495,103.415,103.415,443099993.0
2008-05-21 16:37:00,103.415,103.505,103.415,103.46,629899997.0
2008-05-21 16:38:00,103.465,103.51,103.44,103.49,727000000.0
2008-05-21 16:39:00,103.49,103.49,103.44,103.46,291499998.0
2008-05-21 16:40:00,103.46,103.47,103.44,103.46,643400000.0
2008-05-21 16:41:00,103.46,103.47,103.435,103.44,496800000.0
2008-05-21 16:42:00,103.44,103.44,103.41,103.425,323300000.0
2008-05-21 16:43:00,103.425,103.465,103.425,103.45,804200002.0
2008-05-21 16:44:00,103.45,103.465,103.425,103.44,267700000.0
2008-05-21 16:45:00,103.44,103.45,103.35,103.365,680100000.0
2008-05-21 16:46:00,103.365,103.395,103.355,103.36,565500000.0
2008-05-21 16:47:00,103.36,103.38,103.345,103.37,509800000.0
2008-05-21 16:48:00,103.37,103.41,103.335,103.345,398599999.0
2008-05-21 16:49:00,103.345,103.365,103.32,103.325,383500000.0
2008-05-21 16:50:00,103.325,103.325,103.285,103.305,521799999.0
2008-05-21 16:51:00,103.305,103.305,103.26,103.285,248400000.0
2008-05-21 16:52:00,103.285,103.29,103.23,103.235,341400000.0
2008-05-21 16:53:00,103.235,103.285,103.235,103.28,90900000.0
2008-05-21 16:54:00,103.285,103.32,103.285,103.31,193800000.0
2008-05-21 16:55:00,103.31,103.31,103.3,103.305,80600000.0
2008-05-21 16:56:00,103.3,103.305,103.28,103.29,131700000.0
2008-05-21 16:57:00,103.295,103.305,103.26,103.265,141399999.0
2008-05-21 16:58:00,103.265,103.295,103.265,103.295,56600000.0
2008-05-21 16:59:00,103.295,103.305,103.235,103.265,161799999.0
2008-05-21 17:00:00,103.265,103.265,103.21,103.25,260199998.0
2008-05-21 17:01:00,103.25,103.25,103.205,103.225,135900000.0
2008-05-21 17:02:00,103.235,103.265,103.205,103.235,83900000.0
2008-05-21 17:03:00,103.235,103.25,103.205,103.25,310099999.0
2008-05-21 17:04:00,103.255,103.265,103.24,103.245,201299999.0
2008-05-21 17:05:00,103.24,103.245,103.22,103.235,288500000.0
2008-05-21 17:06:00,103.24,103.26,103.235,103.26,310200000.0
2008-05-21 17:07:00,103.255,103.255,103.24,103.25,177000000.0
2008-05-21 17:08:00,103.25,103.25,103.23,103.23,168300000.0
2008-05-21 17:09:00,103.23,103.24,103.21,103.24,202900000.0
2008-05-21 17:10:00,103.24,103.24,103.22,103.235,157900000.0
2008-05-21 17:11:00,103.24,103.26,103.23,103.235,294000000.0
2008-05-21 17:12:00,103.235,103.27,103.235,103.26,263500000.0
2008-05-21 17:13:00,103.26,103.29,103.255,103.29,201100000.0
2008-05-21 17:14:00,103.285,103.335,103.285,103.335,333100000.0
2008-05-21 17:15:00,103.33,103.35,103.32,103.335,389699999.0
2008-05-21 17:16:00,103.335,103.34,103.31,103.315,162200000.0
2008-05-21 17:17:00,103.31,103.32,103.29,103.3,146200000.0
2008-05-21 17:18:00,103.3,103.305,103.275,103.28,417499998.0
2008-05-21 17:19:00,103.275,103.275,103.26,103.27,107000000.0
2008-05-21 17:20:00,103.265,103.28,103.265,103.28,190600000.0
2008-05-21 17:21:00,103.285,103.305,103.275,103.28,246699998.0
2008-05-21 17:22:00,103.285,103.285,103.26,103.275,326500000.0
2008-05-21 17:23:00,103.275,103.3,103.265,103.3,422199998.0
2008-05-21 17:24:00,103.3,103.33,103.3,103.33,115100000.0
2008-05-21 17:25:00,103.335,103.39,103.33,103.38,323000001.0
2008-05-21 17:26:00,103.375,103.38,103.36,103.37,409900000.0
2008-05-21 17:27:00,103.37,103.385,103.355,103.36,355500001.0
2008-05-21 17:28:00,103.36,103.365,103.34,103.345,245300001.0
2008-05-21 17:29:00,103.345,103.36,103.34,103.35,324499998.0
2008-05-21 17:30:00,103.355,103.355,103.33,103.33,151500000.0
2008-05-21 17:31:00,103.335,103.335,103.305,103.315,406100000.0
2008-05-21 17:32:00,103.315,103.32,103.31,103.31,583099999.0
2008-05-21 17:33:00,103.315,103.34,103.31,103.32,142700000.0
2008-05-21 17:34:00,103.32,103.34,103.305,103.34,613599997.0
2008-05-21 17:35:00,103.34,103.355,103.33,103.355,270600000.0
2008-05-21 17:36:00,103.355,103.355,103.33,103.35,491300000.0
2008-05-21 17:37:00,103.35,103.355,103.34,103.355,176800000.0
2008-05-21 17:38:00,103.355,103.385,103.355,103.37,625799993.0
2008-05-21 17:39:00,103.365,103.37,103.335,103.35,517999995.0
2008-05-21 17:40:00,103.35,103.365,103.34,103.36,483300001.0
2008-05-21 17:41:00,103.355,103.355,103.29,103.3,634859998.0
2008-05-21 17:42:00,103.3,103.34,103.29,103.305,646199994.0
2008-05-21 17:43:00,103.305,103.335,103.3,103.3,339899997.0
2008-05-21 17:44:00,103.295,103.305,103.285,103.305,234300001.0
2008-05-21 17:45:00,103.305,103.325,103.29,103.3,312700001.0
2008-05-21 17:46:00,103.3,103.315,103.295,103.3,295500000.0
2008-05-21 17:47:00,103.3,103.305,103.285,103.305,323100001.0
2008-05-21 17:48:00,103.3,103.325,103.295,103.315,495300000.0
2008-05-21 17:49:00,103.325,103.345,103.32,103.32,320200001.0
2008-05-21 17:50:00,103.325,103.34,103.32,103.34,405500000.0
2008-05-21 17:51:00,103.335,103.355,103.33,103.34,377100000.0
2008-05-21 17:52:00,103.345,103.345,103.315,103.32,292500001.0
2008-05-21 17:53:00,103.32,103.33,103.32,103.325,705799998.0
2008-05-21 17:54:00,103.325,103.33,103.31,103.33,613299999.0
2008-05-21 17:55:00,103.33,103.35,103.32,103.345,225600000.0
2008-05-21 17:56:00,103.34,103.345,103.33,103.335,136400000.0
2008-05-21 17:57:00,103.335,103.34,103.305,103.31,161499999.0
2008-05-21 17:58:00,103.315,103.35,103.315,103.35,132600000.0
2008-05-21 17:59:00,103.345,103.345,103.34,103.34,38800000.0
2008-05-21 18:00:00,103.34,103.34,103.33,103.33,46100000.0
2008-05-21 18:01:00,103.33,103.33,103.31,103.31,67900000.0
2008-05-21 18:02:00,103.315,103.315,103.285,103.295,41500000.0
2008-05-21 18:03:00,103.3,103.315,103.29,103.315,56400000.0
2008-05-21 18:04:00,103.315,103.32,103.31,103.31,12100000.0
2008-05-21 18:05:00,103.315,103.335,103.3,103.31,151700000.0
2008-05-21 18:06:00,103.315,103.315,103.305,103.31,110700000.0
2008-05-21 18:07:00,103.31,103.315,103.295,103.3,107800000.0
2008-05-21 18:08:00,103.3,103.325,103.285,103.325,47600000.0
2008-05-21 18:09:00,103.33,103.33,103.305,103.31,61500000.0
2008-05-21 18:10:00,103.31,103.34,103.3,103.34,77200000.0
2008-05-21 18:11:00,103.34,103.345,103.335,103.34,81900000.0
2008-05-21 18:12:00,103.345,103.36,103.34,103.35,204000000.0
2008-05-21 18:13:00,103.345,103.35,103.32,103.345,102599997.0
2008-05-21 18:14:00,103.345,103.36,103.34,103.35,35500000.0
2008-05-21 18:15:00,103.355,103.37,103.35,103.355,131600000.0
2008-05-21 18:16:00,103.355,103.355,103.34,103.35,77600000.0
2008-05-21 18:17:00,103.345,103.35,103.34,103.345,51200000.0
2008-05-21 18:18:00,103.345,103.35,103.34,103.34,31700000.0
2008-05-21 18:19:00,103.34,103.35,103.34,103.35,80200000.0
2008-05-21 18:20:00,103.345,103.37,103.345,103.365,124300000.0
2008-05-21 18:21:00,103.37,103.375,103.36,103.37,127200000.0
2008-05-21 18:22:00,103.365,103.37,103.365,103.365,23600000.0
2008-05-21 18:23:00,103.37,103.375,103.365,103.365,91800000.0
2008-05-21 18:24:00,103.37,103.38,103.365,103.37,87500000.0
2008-05-21 18:25:00,103.375,103.375,103.36,103.365,33200000.0
2008-05-21 18:26:00,103.36,103.37,103.35,103.36,52500000.0
2008-05-21 18:27:00,103.36,103.37,103.36,103.37,15400000.0
2008-05-21 18:28:00,103.365,103.37,103.35,103.35,113500000.0
2008-05-21 18:29:00,103.355,103.36,103.35,103.35,39900000.0
2008-05-21 18:30:00,103.355,103.39,103.35,103.385,166900000.0
2008-05-21 18:31:00,103.39,103.39,103.37,103.37,317100000.0
2008-05-21 18:32:00,103.375,103.38,103.375,103.38,34600000.0
2008-05-21 18:33:00,103.38,103.38,103.375,103.375,49900000.0
2008-05-21 18:34:00,103.37,103.37,103.37,103.37,5400000.0
2008-05-21 18:35:00,103.365,103.37,103.35,103.35,57900000.0
2008-05-21 18:36:00,103.35,103.355,103.34,103.35,335800000.0
2008-05-21 18:37:00,103.345,103.37,103.34,103.37,118500000.0
2008-05-21 18:38:00,103.365,103.385,103.365,103.375,270799999.0
2008-05-21 18:39:00,103.375,103.375,103.365,103.37,22000000.0
2008-05-21 18:40:00,103.375,103.375,103.37,103.37,216900000.0
2008-05-21 18:41:00,103.375,103.425,103.37,103.425,281000000.0
2008-05-21 18:42:00,103.42,103.43,103.41,103.42,186500000.0
2008-05-21 18:43:00,103.42,103.435,103.415,103.43,260400000.0
2008-05-21 18:44:00,103.43,103.435,103.43,103.435,29900000.0
2008-05-21 18:45:00,103.435,103.44,103.435,103.435,139500000.0
2008-05-21 18:46:00,103.435,103.45,103.43,103.435,172800000.0
2008-05-21 18:47:00,103.43,103.445,103.43,103.445,47900000.0
2008-05-21 18:48:00,103.45,103.45,103.44,103.445,16700000.0
2008-05-21 18:49:00,103.44,103.44,103.425,103.43,110900000.0
2008-05-21 18:50:00,103.43,103.44,103.425,103.435,68600000.0
2008-05-21 18:51:00,103.43,103.43,103.41,103.415,60400000.0
2008-05-21 18:52:00,103.42,103.43,103.41,103.42,137500000.0
2008-05-21 18:53:00,103.42,103.42,103.375,103.39,180500000.0
2008-05-21 18:54:00,103.39,103.39,103.38,103.385,73700000.0
2008-05-21 18:55:00,103.385,103.39,103.38,103.38,18400000.0
2008-05-21 18:56:00,103.38,103.39,103.38,103.385,69100000.0
2008-05-21 18:57:00,103.385,103.4,103.385,103.395,65700000.0
2008-05-21 18:58:00,103.4,103.4,103.39,103.395,7300000.0
2008-05-21 18:59:00,103.39,103.395,103.385,103.395,86600000.0
2008-05-21 19:00:00,103.395,103.395,103.38,103.385,112200000.0
2008-05-21 19:01:00,103.385,103.385,103.35,103.355,301200000.0
2008-05-21 19:02:00,103.355,103.375,103.35,103.365,366400000.0
2008-05-21 19:03:00,103.365,103.38,103.365,103.365,120600000.0
2008-05-21 19:04:00,103.37,103.37,103.35,103.365,211300001.0
2008-05-21 19:05:00,103.365,103.365,103.305,103.31,208400000.0
2008-05-21 19:06:00,103.315,103.325,103.305,103.31,144300002.0
2008-05-21 19:07:00,103.305,103.31,103.285,103.295,64700000.0
2008-05-21 19:08:00,103.3,103.31,103.285,103.31,129800000.0
2008-05-21 19:09:00,103.315,103.32,103.3,103.305,123300000.0
2008-05-21 19:10:00,103.3,103.315,103.3,103.31,124700000.0
2008-05-21 19:11:00,103.31,103.33,103.31,103.325,60500000.0
2008-05-21 19:12:00,103.325,103.34,103.32,103.325,92200000.0
2008-05-21 19:13:00,103.32,103.325,103.32,103.325,6400000.0
2008-05-21 19:14:00,103.32,103.325,103.32,103.32,4800000.0
2008-05-21 19:15:00,103.315,103.325,103.285,103.325,123100000.0
2008-05-21 19:16:00,103.325,103.335,103.32,103.325,34200000.0
2008-05-21 19:17:00,103.33,103.335,103.32,103.32,20700000.0
2008-05-21 19:18:00,103.32,103.33,103.32,103.32,26000000.0
2008-05-21 19:19:00,103.32,103.33,103.305,103.33,132200000.0
2008-05-21 19:20:00,103.33,103.345,103.33,103.34,247300000.0
2008-05-21 19:21:00,103.34,103.345,103.335,103.34,129700000.0
2008-05-21 19:22:00,103.335,103.335,103.32,103.32,152700000.0
2008-05-21 19:23:00,103.32,103.32,103.32,103.32,2400000.0
2008-05-21 19:24:00,103.32,103.34,103.32,103.33,132800000.0
2008-05-21 19:25:00,103.33,103.33,103.32,103.33,36000000.0
2008-05-21 19:26:00,103.33,103.335,103.325,103.325,75300000.0
2008-05-21 19:27:00,103.33,103.335,103.32,103.33,101300000.0
2008-05-21 19:28:00,103.335,103.35,103.33,103.35,59000000.0
2008-05-21 19:29:00,103.345,103.35,103.34,103.345,105700000.0
2008-05-21 19:30:00,103.34,103.345,103.33,103.345,47500000.0
2008-05-21 19:31:00,103.35,103.37,103.35,103.365,7000000.0
2008-05-21 19:32:00,103.36,103.38,103.36,103.37,235800001.0
2008-05-21 19:33:00,103.37,103.375,103.37,103.37,248500000.0
2008-05-21 19:34:00,103.37,103.375,103.36,103.37,59200000.0
2008-05-21 19:35:00,103.37,103.37,103.37,103.37,400000.0
2008-05-21 19:36:00,103.37,103.37,103.37,103.37,2400000.0
2008-05-21 19:37:00,103.375,103.39,103.37,103.38,114200000.0
2008-05-21 19:38:00,103.38,103.38,103.37,103.38,181700001.0
2008-05-21 19:39:00,103.38,103.38,103.37,103.38,14800000.0
2008-05-21 19:40:00,103.38,103.39,103.38,103.385,84700000.0
2008-05-21 19:41:00,103.385,103.415,103.385,103.415,177300000.0
2008-05-21 19:42:00,103.415,103.415,103.405,103.41,112500000.0
2008-05-21 19:43:00,103.41,103.42,103.4,103.42,112800000.0
2008-05-21 19:44:00,103.415,103.415,103.4,103.405,56400000.0
2008-05-21 19:45:00,103.4,103.405,103.38,103.395,111800000.0
2008-05-21 19:46:00,103.405,103.41,103.39,103.41,81399999.0
2008-05-21 19:47:00,103.405,103.415,103.405,103.415,126900000.0
2008-05-21 19:48:00,103.415,103.415,103.39,103.39,67100000.0
2008-05-21 19:49:00,103.395,103.4,103.385,103.39,22100000.0
2008-05-21 19:50:00,103.395,103.395,103.38,103.385,73260000.0
2008-05-21 19:51:00,103.38,103.4,103.38,103.385,136060000.0
2008-05-21 19:52:00,103.38,103.38,103.37,103.375,245400000.0
2008-05-21 19:53:00,103.375,103.38,103.365,103.365,187700000.0
2008-05-21 19:54:00,103.37,103.38,103.365,103.37,146300000.0
2008-05-21 19:55:00,103.375,103.375,103.34,103.35,127600000.0
2008-05-21 19:56:00,103.345,103.37,103.34,103.36,126700000.0
2008-05-21 19:57:00,103.36,103.39,103.36,103.39,59800000.0
2008-05-21 19:58:00,103.4,103.4,103.365,103.395,334700000.0
2008-05-21 19:59:00,103.4,103.435,103.38,103.435,129500000.0
2008-05-21 20:00:00,103.425,103.52,103.41,103.44,410400000.0
2008-05-21 20:01:00,103.44,103.44,103.32,103.33,449300000.0
2008-05-21 20:02:00,103.33,103.445,103.325,103.42,641100001.0
2008-05-21 20:03:00,103.42,103.42,103.335,103.345,555200000.0
2008-05-21 20:04:00,103.345,103.435,103.345,103.41,674800000.0
2008-05-21 20:05:00,103.41,103.425,103.4,103.4,185500000.0
2008-05-21 20:06:00,103.405,103.43,103.32,103.325,395400000.0
2008-05-21 20:07:00,103.32,103.35,103.23,103.23,397500000.0
2008-05-21 20:08:00,103.22,103.285,103.205,103.285,609200002.0
2008-05-21 20:09:00,103.285,103.3,103.235,103.26,739199997.0
2008-05-21 20:10:00,103.26,103.275,103.215,103.23,502699999.0
2008-05-21 20:11:00,103.225,103.26,103.21,103.21,329800000.0
2008-05-21 20:12:00,103.215,103.295,103.215,103.265,321200000.0
2008-05-21 20:13:00,103.265,103.295,103.26,103.295,663800000.0
2008-05-21 20:14:00,103.285,103.285,103.205,103.25,726600001.0
2008-05-21 20:15:00,103.25,103.265,103.23,103.23,372200001.0
2008-05-21 20:16:00,103.23,103.23,103.15,103.16,749500003.0
2008-05-21 20:17:00,103.16,103.18,103.15,103.175,715899999.0
2008-05-21 20:18:00,103.17,103.21,103.17,103.2,658000002.0
2008-05-21 20:19:00,103.205,103.205,103.115,103.17,1157100000.0
2008-05-21 20:20:00,103.17,103.17,103.125,103.155,794800000.0
2008-05-21 20:21:00,103.155,103.225,103.155,103.225,635400001.0
2008-05-21 20:22:00,103.225,103.26,103.22,103.245,186000000.0
2008-05-21 20:23:00,103.24,103.27,103.23,103.235,127000000.0
2008-05-21 20:24:00,103.24,103.24,103.205,103.21,184900000.0
2008-05-21 20:25:00,103.21,103.21,103.16,103.17,754000001.0
2008-05-21 20:26:00,103.17,103.175,103.075,103.14,1034900000.0
2008-05-21 20:27:00,103.135,103.205,103.13,103.185,963299998.0
2008-05-21 20:28:00,103.18,103.255,103.145,103.21,681600006.0
2008-05-21 20:29:00,103.21,103.21,103.145,103.165,680200000.0
2008-05-21 20:30:00,103.165,103.175,103.145,103.16,511900000.0
2008-05-21 20:31:00,103.165,103.175,103.145,103.175,846800004.0
2008-05-21 20:32:00,103.175,103.18,103.12,103.145,766200000.0
2008-05-21 20:33:00,103.14,103.175,103.14,103.16,1041600006.0
2008-05-21 20:34:00,103.155,103.16,103.095,103.095,904300000.0
2008-05-21 20:35:00,103.1,103.13,103.095,103.105,1190499997.0
2008-05-21 20:36:00,103.11,103.135,103.105,103.135,1201800000.0
2008-05-21 20:37:00,103.135,103.17,103.13,103.155,624400000.0
2008-05-21 20:38:00,103.16,103.225,103.16,103.215,200200000.0
2008-05-21 20:39:00,103.215,103.215,103.185,103.2,319500000.0
2008-05-21 20:40:00,103.2,103.205,103.175,103.19,111800000.0
2008-05-21 20:41:00,103.19,103.19,103.16,103.165,702400000.0
2008-05-21 20:42:00,103.165,103.165,103.115,103.115,478400000.0
2008-05-21 20:43:00,103.115,103.125,103.08,103.095,176800000.0
2008-05-21 20:44:00,103.095,103.11,103.075,103.095,97200000.0
2008-05-21 20:45:00,103.09,103.12,103.09,103.115,77000000.0
2008-05-21 20:46:00,103.115,103.155,103.115,103.145,127700000.0
2008-05-21 20:47:00,103.14,103.14,103.02,103.04,342400000.0
2008-05-21 20:48:00,103.04,103.065,103.02,103.04,144200000.0
2008-05-21 20:49:00,103.03,103.035,102.97,103.0,696032002.0
2008-05-21 20:50:00,103.0,103.035,102.955,103.03,599412000.0
2008-05-21 20:51:00,103.03,103.105,103.03,103.09,769683998.0
2008-05-21 20:52:00,103.09,103.11,103.07,103.095,631468001.0
2008-05-21 20:53:00,103.09,103.095,103.065,103.08,339987999.0
2008-05-21 20:54:00,103.08,103.115,103.08,103.11,585700001.0
2008-05-21 20:55:00,103.11,103.14,103.1,103.115,600843999.0
2008-05-21 20:56:00,103.12,103.12,103.06,103.1,857935999.0
2008-05-21 20:57:00,103.1,103.125,103.09,103.115,809575996.0
2008-05-21 20:58:00,103.12,103.13,103.095,103.12,690807998.0
2008-05-21 20:59:00,103.12,103.13,103.11,103.115,1176215999.0
2008-05-21 21:00:00,103.115,103.125,103.03,103.05,1548008004.0
2008-05-21 21:01:00,103.04,103.08,103.03,103.035,1310268009.0
2008-05-21 21:02:00,103.03,103.05,103.025,103.04,1244091999.0
2008-05-21 21:03:00,103.04,103.06,103.035,103.055,1039412005.0
2008-05-21 21:04:00,103.05,103.07,103.045,103.05,535300004.0
2008-05-21 21:05:00,103.06,103.09,103.05,103.06,664872014.0
2008-05-21 21:06:00,103.065,103.065,103.01,103.03,858060004.0
2008-05-21 21:07:00,103.03,103.06,103.01,103.055,598692002.0
2008-05-21 21:08:00,103.05,103.07,103.045,103.07,1002551997.0
2008-05-21 21:09:00,103.075,103.09,103.075,103.09,466588001.0
2008-05-21 21:10:00,103.09,103.09,103.05,103.06,565856001.0
2008-05-21 21:11:00,103.06,103.11,103.045,103.11,609959999.0
2008-05-21 21:12:00,103.11,103.115,103.055,103.055,895792002.0
2008-05-21 21:13:00,103.055,103.09,103.035,103.065,689816003.0
2008-05-21 21:14:00,103.07,103.13,103.065,103.13,1165740006.0
2008-05-21 21:15:00,103.11,103.12,103.1,103.12,1754132008.0
2008-05-21 21:16:00,103.13,103.16,103.13,103.15,1754132008.0
2008-05-21 21:17:00,103.15,103.15,103.11,103.11,1754132008.0
2008-05-21 21:18:00,103.11,103.13,103.09,103.13,1677048009.0
2008-05-21 21:19:00,103.13,103.15,103.13,103.13,1371488008.0
2008-05-21 21:20:00,103.13,103.16,103.13,103.16,1017376005.0
2008-05-21 21:21:00,103.155,103.16,103.12,103.12,659572001.0
2008-05-21 21:22:00,103.12,103.12,103.07,103.08,1081748006.0
2008-05-21 21:23:00,103.08,103.095,103.07,103.085,1263928000.0
2008-05-21 21:24:00,103.09,103.105,103.06,103.075,687448004.0
2008-05-21 21:25:00,103.07,103.095,103.07,103.085,850328014.0
2008-05-21 21:26:00,103.09,103.095,103.08,103.085,170352001.0
2008-05-21 21:27:00,103.085,103.085,103.05,103.065,477436003.0
2008-05-21 21:28:00,103.065,103.07,103.05,103.07,866504001.0
2008-05-21 21:29:00,103.07,103.08,103.07,103.07,462600000.0
2008-05-21 21:30:00,103.07,103.075,103.065,103.065,207476000.0
2008-05-21 21:31:00,103.065,103.07,103.03,103.05,952440000.0
2008-05-21 21:32:00,103.05,103.065,103.05,103.065,309612002.0
2008-05-21 21:33:00,103.07,103.12,103.07,103.1,726048003.0
2008-05-21 21:34:00,103.1,103.13,103.09,103.12,1116236012.0
2008-05-21 21:35:00,103.12,103.12,103.075,103.075,986663998.0
2008-05-21 21:36:00,103.075,103.08,103.05,103.07,604288002.0
2008-05-21 21:37:00,103.08,103.08,103.06,103.06,359779998.0
2008-05-21 21:38:00,103.06,103.07,103.06,103.07,427700000.0
2008-05-21 21:39:00,103.07,103.07,103.06,103.06,752100000.0
2008-05-21 21:40:00,103.06,103.06,103.02,103.03,1184471997.0
2008-05-21 21:41:00,103.03,103.03,102.99,103.0,1094356004.0
2008-05-21 21:42:00,103.0,103.02,102.99,103.02,564867998.0
2008-05-21 21:43:00,103.02,103.03,102.995,103.005,500115998.0
2008-05-21 21:44:00,103.0,103.02,102.98,103.0,1183275997.0
2008-05-21 21:45:00,103.0,103.02,102.99,103.01,1530288010.0
2008-05-21 21:46:00,103.01,103.05,103.01,103.05,1511684018.0
2008-05-21 21:47:00,103.05,103.07,103.05,103.06,1220383997.0
2008-05-21 21:48:00,103.06,103.07,103.05,103.05,711776007.0
2008-05-21 21:49:00,103.05,103.06,103.05,103.06,739396017.0
2008-05-21 21:50:00,103.06,103.06,103.03,103.05,1473676000.0
2008-05-21 21:51:00,103.05,103.05,103.03,103.04,541800001.0
2008-05-21 21:52:00,103.04,103.04,103.03,103.04,420499999.0
2008-05-21 21:53:00,103.04,103.06,103.03,103.035,704723999.0
2008-05-21 21:54:00,103.04,103.04,103.035,103.035,142372000.0
2008-05-21 21:55:00,103.03,103.03,103.0,103.01,827072001.0
2008-05-21 21:56:00,103.01,103.02,102.98,102.985,704668000.0
2008-05-21 21:57:00,102.99,103.02,102.99,102.995,269524000.0
2008-05-21 21:58:00,103.0,103.015,103.0,103.005,78600000.0
2008-05-21 21:59:00,103.005,103.03,103.005,103.005,49628000.0
2008-05-21 22:00:00,102.99,103.03,102.98,103.01,527619999.0
2008-05-21 22:01:00,103.01,103.01,102.99,102.995,220380000.0
2008-05-21 22:02:00,102.99,103.0,102.96,102.975,408900002.0
2008-05-21 22:03:00,102.975,102.99,102.96,102.97,447796006.0
2008-05-21 22:04:00,102.97,102.98,102.96,102.975,335908002.0
2008-05-21 22:05:00,102.975,102.985,102.975,102.985,138568000.0
2008-05-21 22:06:00,102.985,103.0,102.985,102.99,102568000.0
2008-05-21 22:07:00,103.0,103.035,102.995,103.01,251540001.0
2008-05-21 22:08:00,103.01,103.02,103.0,103.01,462664004.0
2008-05-21 22:09:00,103.01,103.01,102.97,103.01,690803999.0
2008-05-21 22:10:00,103.01,103.01,102.99,103.0,462400002.0
2008-05-21 22:11:00,103.005,103.015,103.0,103.015,396556001.0
2008-05-21 22:12:00,103.02,103.04,103.01,103.03,370680001.0
2008-05-21 22:13:00,103.03,103.035,103.025,103.03,86856000.0
2008-05-21 22:14:00,103.03,103.03,103.015,103.025,119180000.0
2008-05-21 22:15:00,103.02,103.02,103.015,103.02,129096001.0
2008-05-21 22:16:00,103.025,103.04,103.025,103.035,67716001.0
2008-05-21 22:17:00,103.035,103.04,103.03,103.035,66168000.0
2008-05-21 22:18:00,103.04,103.04,103.03,103.03,149488000.0
2008-05-21 22:19:00,103.03,103.04,103.03,103.03,31660000.0
2008-05-21 22:20:00,103.03,103.04,103.03,103.03,113895997.0
2008-05-21 22:21:00,103.04,103.04,103.0,103.025,641196008.0
2008-05-21 22:22:00,103.02,103.02,103.01,103.02,412288003.0
2008-05-21 22:23:00,103.02,103.03,103.02,103.03,143676003.0
2008-05-21 22:24:00,103.035,103.035,103.035,103.035,488000.0
2008-05-21 22:26:00,103.035,103.035,103.035,103.035,600000.0
2008-05-21 22:27:00,103.03,103.04,103.03,103.04,7900000.0
2008-05-21 22:28:00,103.04,103.05,103.04,103.04,1800000.0
2008-05-21 22:29:00,103.04,103.045,103.04,103.045,1600000.0
2008-05-21 22:30:00,103.045,103.055,103.04,103.045,2400000.0
2008-05-21 22:31:00,103.05,103.05,103.045,103.05,4200000.0
2008-05-21 22:32:00,103.055,103.06,103.05,103.05,7200000.0
2008-05-21 22:33:00,103.055,103.055,103.05,103.055,1800000.0
2008-05-21 22:34:00,103.05,103.05,103.035,103.045,97300000.0
2008-05-21 22:35:00,103.04,103.06,103.035,103.055,80399998.0
2008-05-21 22:36:00,103.06,103.065,103.045,103.055,21800000.0
2008-05-21 22:37:00,103.05,103.055,103.035,103.04,95200000.0
2008-05-21 22:38:00,103.045,103.055,103.015,103.05,298599996.0
2008-05-21 22:39:00,103.055,103.055,103.025,103.025,190199999.0
2008-05-21 22:40:00,103.025,103.065,103.01,103.06,68500000.0
2008-05-21 22:41:00,103.065,103.075,103.035,103.05,185000000.0
2008-05-21 22:42:00,103.05,103.05,103.01,103.035,242700004.0
2008-05-21 22:43:00,103.035,103.04,103.015,103.025,236900000.0
2008-05-21 22:44:00,103.025,103.055,103.025,103.045,215899999.0
2008-05-21 22:45:00,103.045,103.065,103.04,103.065,142700000.0
2008-05-21 22:46:00,103.065,103.07,103.035,103.055,100100000.0
2008-05-21 22:47:00,103.05,103.055,103.04,103.05,10500000.0
2008-05-21 22:48:00,103.05,103.05,103.045,103.05,33800000.0
2008-05-21 22:49:00,103.055,103.065,103.03,103.05,38500000.0
2008-05-21 22:50:00,103.045,103.05,103.035,103.035,44200000.0
2008-05-21 22:51:00,103.04,103.05,103.03,103.05,33200000.0
2008-05-21 22:52:00,103.055,103.055,103.055,103.055,35000000.0
2008-05-21 22:53:00,103.06,103.06,103.04,103.055,118300000.0
2008-05-21 22:54:00,103.055,103.065,103.05,103.06,29100000.0
2008-05-21 22:55:00,103.055,103.065,103.015,103.025,26800000.0
2008-05-21 22:56:00,103.035,103.04,103.02,103.03,30700000.0
2008-05-21 22:57:00,103.045,103.05,103.025,103.03,30200000.0
2008-05-21 22:58:00,103.03,103.05,103.01,103.02,616999993.0
2008-05-21 22:59:00,103.02,103.06,103.02,103.04,560199998.0
2008-05-21 23:00:00,103.04,103.04,103.02,103.03,150800000.0
2008-05-21 23:01:00,103.03,103.03,103.02,103.02,48000000.0
2008-05-21 23:02:00,103.02,103.04,103.01,103.02,241899998.0
2008-05-21 23:03:00,103.02,103.03,103.02,103.02,125499998.0
2008-05-21 23:04:00,103.02,103.04,103.01,103.01,180400003.0
2008-05-21 23:05:00,103.01,103.03,103.01,103.01,476000003.0
2008-05-21 23:06:00,103.01,103.015,103.01,103.01,89200000.0
2008-05-21 23:07:00,103.01,103.01,103.01,103.01,27600000.0
2008-05-21 23:08:00,103.01,103.01,102.94,102.99,392099999.0
2008-05-21 23:09:00,102.99,102.99,102.97,102.97,204200000.0
2008-05-21 23:10:00,102.97,103.0,102.96,102.98,308600000.0
2008-05-21 23:11:00,102.99,103.01,102.99,103.0,179700000.0
2008-05-21 23:12:00,103.0,103.01,103.0,103.0,123600000.0
2008-05-21 23:13:00,103.0,103.01,103.0,103.0,123100000.0
2008-05-21 23:14:00,103.0,103.01,103.0,103.01,70000000.0
2008-05-21 23:15:00,103.01,103.01,103.0,103.0,55900000.0
2008-05-21 23:16:00,103.0,103.01,102.995,103.0,181900000.0
2008-05-21 23:17:00,103.01,103.01,103.01,103.01,10100000.0
2008-05-21 23:18:00,103.01,103.01,103.0,103.0,9700000.0
2008-05-21 23:19:00,103.0,103.0,102.975,102.975,195600000.0
2008-05-21 23:20:00,102.98,102.985,102.98,102.98,90600000.0
2008-05-21 23:21:00,102.98,102.98,102.97,102.97,51600000.0
2008-05-21 23:22:00,102.97,102.98,102.97,102.98,128000000.0
2008-05-21 23:23:00,102.975,102.98,102.97,102.97,10600000.0
2008-05-21 23:24:00,102.97,102.97,102.97,102.97,36900000.0
2008-05-21 23:25:00,102.96,102.97,102.96,102.97,30400000.0
2008-05-21 23:26:00,102.96,102.995,102.96,102.97,72600000.0
2008-05-21 23:27:00,102.97,102.98,102.96,102.97,58400000.0
2008-05-21 23:28:00,102.97,102.99,102.965,102.99,176500000.0
2008-05-21 23:30:00,102.99,103.005,102.99,103.005,106600000.0
2008-05-21 23:32:00,103.01,103.01,103.005,103.005,5400000.0
2008-05-21 23:33:00,103.005,103.005,103.005,103.005,1200000.0
2008-05-21 23:34:00,103.01,103.02,103.005,103.005,57600000.0
2008-05-21 23:35:00,103.0,103.0,103.0,103.0,23200000.0
2008-05-21 23:36:00,103.0,103.01,102.985,103.0,432499999.0
2008-05-21 23:37:00,103.0,103.035,103.0,103.035,361600000.0
2008-05-21 23:38:00,103.035,103.04,103.01,103.035,89999999.0
2008-05-21 23:39:00,103.04,103.09,103.03,103.04,511599999.0
2008-05-21 23:40:00,103.045,103.08,103.035,103.05,463900002.0
2008-05-21 23:41:00,103.055,103.06,103.055,103.055,12500000.0
2008-05-21 23:42:00,103.055,103.055,103.05,103.05,30800000.0
2008-05-21 23:43:00,103.05,103.06,103.02,103.02,303199998.0
2008-05-21 23:44:00,103.025,103.055,103.015,103.045,189800000.0
2008-05-21 23:45:00,103.045,103.045,103.02,103.025,35900001.0
2008-05-21 23:46:00,103.03,103.03,103.025,103.025,4800000.0
2008-05-21 23:47:00,103.04,103.04,103.02,103.025,148799999.0
2008-05-21 23:48:00,103.03,103.04,103.03,103.035,93000000.0
2008-05-21 23:49:00,103.04,103.04,103.025,103.025,224500000.0
2008-05-21 23:50:00,103.02,103.02,103.01,103.01,96599999.0
2008-05-21 23:51:00,103.005,103.01,102.985,103.005,8000000.0
2008-05-21 23:52:00,103.005,103.005,102.955,102.985,85300000.0
2008-05-21 23:53:00,102.985,102.985,102.97,102.97,75400000.0
2008-05-21 23:54:00,102.98,102.98,102.97,102.97,12600000.0
2008-05-21 23:55:00,102.97,102.97,102.97,102.97,70300000.0
2008-05-21 23:56:00,102.97,102.97,102.97,102.97,33900000.0
2008-05-21 23:57:00,102.97,102.97,102.97,102.97,5600000.0
2008-05-21 23:58:00,102.97,102.99,102.97,102.99,123100000.0
2008-05-21 23:59:00,102.99,102.99,102.99,102.99,36100000.0
2008-05-22 00:00:00,102.99,102.99,102.97,102.97,52500000.0
2008-05-22 00:01:00,102.98,102.99,102.98,102.99,50800000.0
2008-05-22 00:02:00,102.99,103.0,102.99,102.99,69900000.0
2008-05-22 00:03:00,102.99,103.01,102.99,103.01,136800001.0
2008-05-22 00:04:00,103.01,103.03,103.01,103.03,97700000.0
2008-05-22 00:05:00,103.03,103.03,103.01,103.01,82000000.0
2008-05-22 00:06:00,103.01,103.02,103.0,103.02,296571598.0
2008-05-22 00:07:00,103.02,103.02,102.99,102.99,208699999.0
2008-05-22 00:08:00,102.99,103.0,102.99,103.0,206599998.0
2008-05-22 00:09:00,103.0,103.0,103.0,103.0,24600000.0
2008-05-22 00:10:00,103.0,103.01,102.99,102.99,323200000.0
2008-05-22 00:11:00,102.99,103.0,102.99,102.99,127900000.0
2008-05-22 00:12:00,102.99,102.99,102.955,102.96,298500000.0
2008-05-22 00:13:00,102.96,102.98,102.96,102.97,67500000.0
2008-05-22 00:14:00,102.97,102.98,102.97,102.97,162100000.0
2008-05-22 00:15:00,102.98,102.985,102.97,102.98,430399999.0
2008-05-22 00:16:00,102.98,102.99,102.98,102.99,75200000.0
2008-05-22 00:17:00,102.99,102.99,102.97,102.99,123900000.0
2008-05-22 00:18:00,102.99,102.99,102.99,102.99,200000.0
2008-05-22 00:19:00,102.99,102.99,102.99,102.99,15300000.0
2008-05-22 00:21:00,102.99,103.02,102.99,103.01,138900000.0
2008-05-22 00:22:00,103.01,103.01,103.01,103.01,77900000.0
2008-05-22 00:23:00,103.01,103.01,103.01,103.01,128000000.0
2008-05-22 00:24:00,103.01,103.01,103.01,103.01,117000000.0
2008-05-22 00:25:00,103.01,103.03,103.0,103.01,211000000.0
2008-05-22 00:26:00,103.01,103.02,103.0,103.01,172100000.0
2008-05-22 00:27:00,103.01,103.01,103.0,103.0,107099999.0
2008-05-22 00:28:00,103.0,103.01,103.0,103.01,349700002.0
2008-05-22 00:29:00,103.01,103.01,103.01,103.01,208700000.0
2008-05-22 00:30:00,103.01,103.02,103.01,103.01,120200000.0
2008-05-22 00:31:00,103.01,103.02,103.01,103.01,327100002.0
2008-05-22 00:32:00,103.01,103.01,103.01,103.01,80200002.0
2008-05-22 00:33:00,103.01,103.01,103.01,103.01,22000000.0
2008-05-22 00:34:00,103.01,103.01,103.01,103.01,46200000.0
2008-05-22 00:35:00,103.01,103.01,103.01,103.01,112399999.0
2008-05-22 00:36:00,103.01,103.04,103.0,103.02,1129800002.0
2008-05-22 00:37:00,103.02,103.04,103.02,103.03,788799993.0
2008-05-22 00:38:00,103.03,103.03,103.03,103.03,300499999.0
2008-05-22 00:39:00,103.03,103.03,103.02,103.02,551799987.0
2008-05-22 00:40:00,103.02,103.02,103.01,103.01,721499998.0
2008-05-22 00:41:00,103.01,103.01,103.01,103.01,443399998.0
2008-05-22 00:42:00,103.01,103.02,103.01,103.02,625600000.0
2008-05-22 00:43:00,103.02,103.03,103.01,103.02,282300001.0
2008-05-22 00:44:00,103.02,103.04,103.02,103.02,657300004.0
2008-05-22 00:45:00,103.02,103.02,103.02,103.02,17500000.0
2008-05-22 00:46:00,103.02,103.02,103.02,103.02,87400000.0
2008-05-22 00:47:00,103.02,103.03,103.02,103.02,697599995.0
2008-05-22 00:48:00,103.02,103.02,103.02,103.02,328899998.0
2008-05-22 00:49:00,103.02,103.02,103.02,103.02,25299999.0
2008-05-22 00:50:00,103.02,103.02,103.01,103.02,468000001.0
2008-05-22 00:51:00,103.02,103.04,103.02,103.04,687699994.0
2008-05-22 00:52:00,103.04,103.04,103.02,103.03,315200000.0
2008-05-22 00:53:00,103.03,103.03,103.03,103.03,27400000.0
2008-05-22 00:54:00,103.04,103.04,103.03,103.03,34800000.0
2008-05-22 00:55:00,103.03,103.04,103.03,103.04,136800000.0
2008-05-22 00:56:00,103.04,103.04,103.03,103.04,217100002.0
2008-05-22 00:57:00,103.04,103.04,103.04,103.04,34600000.0
2008-05-22 00:58:00,103.04,103.06,103.04,103.05,910800003.0
2008-05-22 00:59:00,103.04,103.05,103.04,103.045,112600000.0
2008-05-22 01:00:00,103.06,103.06,103.06,103.06,42800000.0
2008-05-22 01:01:00,103.06,103.06,103.06,103.06,37800000.0
2008-05-22 01:02:00,103.07,103.07,103.04,103.04,442099999.0
2008-05-22 01:03:00,103.04,103.05,103.04,103.04,1449100001.0
2008-05-22 01:04:00,103.04,103.04,103.04,103.04,302300007.0
2008-05-22 01:05:00,103.04,103.05,103.04,103.05,207399998.0
2008-05-22 01:06:00,103.05,103.05,103.05,103.05,150800001.0
2008-05-22 01:07:00,103.05,103.05,103.04,103.04,760799999.0
2008-05-22 01:08:00,103.04,103.04,103.03,103.03,418999996.0
2008-05-22 01:09:00,103.03,103.03,103.03,103.03,82800001.0
2008-05-22 01:10:00,103.03,103.03,103.02,103.03,1206099987.0
2008-05-22 01:11:00,103.02,103.03,103.02,103.03,680100008.0
2008-05-22 01:12:00,103.04,103.04,103.01,103.01,2033700009.0
2008-05-22 01:13:00,103.01,103.02,102.995,103.02,682200003.0
2008-05-22 01:14:00,103.02,103.03,103.01,103.02,748500005.0
2008-05-22 01:15:00,103.01,103.02,103.01,103.01,681899992.0
2008-05-22 01:16:00,103.01,103.02,103.01,103.02,414299995.0
2008-05-22 01:17:00,103.015,103.02,103.005,103.02,637199995.0
2008-05-22 01:18:00,103.02,103.02,103.01,103.02,440199998.0
2008-05-22 01:19:00,103.03,103.05,103.03,103.04,187200002.0
2008-05-22 01:20:00,103.03,103.04,103.03,103.04,462200002.0
2008-05-22 01:21:00,103.04,103.05,103.04,103.04,81600000.0
2008-05-22 01:22:00,103.05,103.05,103.04,103.05,374100002.0
2008-05-22 01:23:00,103.05,103.05,103.04,103.05,84300001.0
2008-05-22 01:24:00,103.06,103.06,103.06,103.06,52800000.0
2008-05-22 01:25:00,103.05,103.06,103.05,103.06,43200001.0
2008-05-22 01:26:00,103.06,103.07,103.06,103.06,220800001.0
2008-05-22 01:27:00,103.06,103.07,103.06,103.07,138000000.0
2008-05-22 01:28:00,103.07,103.1,103.06,103.06,1043199998.0
2008-05-22 01:29:00,103.06,103.07,103.06,103.07,604200015.0
2008-05-22 01:30:00,103.07,103.08,103.06,103.07,285000005.0
2008-05-22 01:31:00,103.07,103.08,103.06,103.07,684000004.0
2008-05-22 01:32:00,103.07,103.08,103.07,103.07,256200008.0
2008-05-22 01:33:00,103.07,103.07,103.07,103.07,33600000.0
2008-05-22 01:34:00,103.07,103.08,103.07,103.07,135300000.0
2008-05-22 01:35:00,103.07,103.09,103.07,103.08,945600001.0
2008-05-22 01:36:00,103.08,103.09,103.075,103.08,232300001.0
2008-05-22 01:37:00,103.09,103.09,103.065,103.08,1481700012.0
2008-05-22 01:38:00,103.08,103.08,103.07,103.07,78600000.0
2008-05-22 01:39:00,103.07,103.08,103.06,103.07,687100006.0
2008-05-22 01:40:00,103.07,103.07,103.07,103.07,270599996.0
2008-05-22 01:42:00,103.06,103.08,103.06,103.07,747399994.0
2008-05-22 01:43:00,103.07,103.08,103.07,103.08,714700006.0
2008-05-22 01:44:00,103.075,103.09,103.07,103.075,508100003.0
2008-05-22 01:45:00,103.075,103.08,103.075,103.08,222300001.0
2008-05-22 01:46:00,103.08,103.08,103.07,103.07,783700002.0
2008-05-22 01:47:00,103.06,103.07,103.06,103.06,357700001.0
2008-05-22 01:48:00,103.07,103.08,103.06,103.06,222500000.0
2008-05-22 01:49:00,103.06,103.08,103.06,103.08,98900000.0
2008-05-22 01:50:00,103.08,103.09,103.06,103.07,1864200003.0
2008-05-22 01:51:00,103.07,103.07,103.06,103.06,544300000.0
2008-05-22 01:52:00,103.06,103.06,103.06,103.06,718400002.0
2008-05-22 01:53:00,103.06,103.06,103.05,103.06,548799999.0
2008-05-22 01:54:00,103.06,103.06,103.04,103.04,1690400007.0
2008-05-22 01:55:00,103.04,103.05,103.04,103.04,723599988.0
2008-05-22 01:56:00,103.04,103.06,103.04,103.06,1532400008.0
2008-05-22 01:57:00,103.05,103.07,103.05,103.06,1446399994.0
2008-05-22 01:58:00,103.06,103.06,103.05,103.05,672000002.0
2008-05-22 01:59:00,103.05,103.05,103.04,103.04,917299997.0
2008-05-22 02:00:00,103.04,103.05,102.99,103.0,1647399997.0
2008-05-22 02:01:00,102.99,103.0,102.94,102.94,1913600003.0
2008-05-22 02:02:00,102.92,102.93,102.87,102.87,1913600003.0
2008-05-22 02:03:00,102.88,102.91,102.87,102.91,1913600003.0
2008-05-22 02:04:00,102.91,102.91,102.87,102.9,1676099979.0
2008-05-22 02:05:00,102.9,102.9,102.845,102.88,1685600012.0
2008-05-22 02:06:00,102.88,102.93,102.88,102.91,1453399999.0
2008-05-22 02:07:00,102.91,102.915,102.87,102.87,328100000.0
2008-05-22 02:08:00,102.875,102.875,102.82,102.825,394709520.0
2008-05-22 02:09:00,102.825,102.875,102.825,102.84,460100001.0
2008-05-22 02:10:00,102.835,102.845,102.81,102.81,1064900004.0
2008-05-22 02:11:00,102.82,102.82,102.79,102.815,884400006.0
2008-05-22 02:12:00,102.815,102.835,102.815,102.835,593400000.0
2008-05-22 02:13:00,102.835,102.855,102.815,102.815,652500000.0
2008-05-22 02:14:00,102.815,102.815,102.775,102.775,292700000.0
2008-05-22 02:15:00,102.775,102.815,102.775,102.815,356600000.0
2008-05-22 02:16:00,102.815,102.815,102.775,102.785,214300000.0
2008-05-22 02:17:00,102.785,102.825,102.785,102.825,456500000.0
2008-05-22 02:18:00,102.83,102.845,102.81,102.825,628600000.0
2008-05-22 02:19:00,102.825,102.845,102.825,102.825,679100000.0
2008-05-22 02:20:00,102.825,102.825,102.815,102.815,227700000.0
2008-05-22 02:21:00,102.815,102.845,102.815,102.845,418700000.0
2008-05-22 02:22:00,102.845,102.855,102.845,102.845,379100000.0
2008-05-22 02:23:00,102.845,102.845,102.835,102.835,134900000.0
2008-05-22 02:24:00,102.835,102.835,102.825,102.83,353600000.0
2008-05-22 02:25:00,102.825,102.85,102.825,102.835,520800000.0
2008-05-22 02:26:00,102.84,102.865,102.84,102.85,864700000.0
2008-05-22 02:27:00,102.85,102.875,102.85,102.865,593300004.0
2008-05-22 02:28:00,102.865,102.875,102.865,102.865,553900000.0
2008-05-22 02:29:00,102.865,102.865,102.855,102.855,128800000.0
2008-05-22 02:30:00,102.86,102.86,102.835,102.835,523700000.0
2008-05-22 02:31:00,102.835,102.855,102.835,102.855,320900000.0
2008-05-22 02:32:00,102.86,102.875,102.855,102.865,528500000.0
2008-05-22 02:33:00,102.865,102.865,102.855,102.86,261000000.0
2008-05-22 02:34:00,102.86,102.875,102.86,102.87,338400000.0
2008-05-22 02:35:00,102.875,102.885,102.875,102.875,286900000.0
2008-05-22 02:36:00,102.875,102.875,102.865,102.875,359400000.0
2008-05-22 02:37:00,102.875,102.885,102.865,102.885,536900000.0
2008-05-22 02:38:00,102.885,102.895,102.88,102.885,289800000.0
2008-05-22 02:39:00,102.885,102.895,102.865,102.875,564000000.0
2008-05-22 02:40:00,102.875,102.895,102.875,102.89,452500000.0
2008-05-22 02:41:00,102.89,102.895,102.85,102.85,623200001.0
2008-05-22 02:42:00,102.855,102.865,102.845,102.85,579400000.0
2008-05-22 02:43:00,102.85,102.855,102.835,102.85,621600000.0
2008-05-22 02:44:00,102.85,102.85,102.835,102.845,354400000.0
2008-05-22 02:45:00,102.845,102.845,102.845,102.845,404600000.0
2008-05-22 02:46:00,102.845,102.855,102.84,102.84,825799998.0
2008-05-22 02:47:00,102.845,102.845,102.815,102.815,644099999.0
2008-05-22 02:48:00,102.815,102.845,102.815,102.835,597200000.0
2008-05-22 02:49:00,102.835,102.835,102.81,102.825,610599999.0
2008-05-22 02:50:00,102.825,102.835,102.82,102.835,423600000.0
2008-05-22 02:51:00,102.835,102.835,102.815,102.825,166000000.0
2008-05-22 02:52:00,102.825,102.835,102.825,102.825,501200000.0
2008-05-22 02:53:00,102.82,102.825,102.815,102.825,232600000.0
2008-05-22 02:54:00,102.82,102.825,102.815,102.825,415200000.0
2008-05-22 02:55:00,102.82,102.845,102.815,102.845,622500000.0
2008-05-22 02:56:00,102.845,102.855,102.825,102.835,462700000.0
2008-05-22 02:57:00,102.835,102.85,102.835,102.845,275100000.0
2008-05-22 02:58:00,102.845,102.845,102.835,102.835,191700000.0
2008-05-22 02:59:00,102.835,102.845,102.825,102.83,575600000.0
2008-05-22 03:00:00,102.825,102.835,102.815,102.815,640200000.0
2008-05-22 03:01:00,102.825,102.825,102.805,102.805,931800000.0
2008-05-22 03:02:00,102.805,102.825,102.805,102.825,502700000.0
2008-05-22 03:03:00,102.825,102.845,102.825,102.835,306300000.0
2008-05-22 03:04:00,102.835,102.84,102.815,102.815,148700000.0
2008-05-22 03:05:00,102.815,102.825,102.805,102.825,497000000.0
2008-05-22 03:06:00,102.825,102.845,102.815,102.845,656000000.0
2008-05-22 03:07:00,102.845,102.855,102.845,102.855,391500000.0
2008-05-22 03:08:00,102.85,102.865,102.845,102.86,224900000.0
2008-05-22 03:09:00,102.86,102.86,102.85,102.85,45300000.0
2008-05-22 03:10:00,102.845,102.855,102.845,102.855,358800000.0
2008-05-22 03:11:00,102.855,102.865,102.845,102.855,565200000.0
2008-05-22 03:12:00,102.855,102.855,102.855,102.855,122100000.0
2008-05-22 03:13:00,102.855,102.855,102.845,102.855,316400000.0
2008-05-22 03:14:00,102.855,102.86,102.845,102.855,262700000.0
2008-05-22 03:15:00,102.855,102.865,102.855,102.865,262200000.0
2008-05-22 03:16:00,102.865,102.865,102.865,102.865,29400000.0
2008-05-22 03:17:00,102.865,102.865,102.855,102.865,259200000.0
2008-05-22 03:18:00,102.865,102.865,102.835,102.835,310200000.0
2008-05-22 03:19:00,102.835,102.835,102.825,102.835,153600000.0
2008-05-22 03:20:00,102.835,102.835,102.825,102.835,220600000.0
2008-05-22 03:21:00,102.835,102.835,102.815,102.825,240400000.0
2008-05-22 03:22:00,102.825,102.835,102.825,102.835,82800000.0
2008-05-22 03:23:00,102.835,102.855,102.835,102.85,208500000.0
2008-05-22 03:24:00,102.85,102.85,102.825,102.835,289300000.0
2008-05-22 03:25:00,102.835,102.865,102.835,102.855,411700000.0
2008-05-22 03:26:00,102.855,102.855,102.845,102.845,153800000.0
2008-05-22 03:27:00,102.845,102.845,102.835,102.835,461300000.0
2008-05-22 03:28:00,102.835,102.845,102.825,102.825,462600000.0
2008-05-22 03:29:00,102.825,102.835,102.825,102.825,150100000.0
2008-05-22 03:30:00,102.825,102.825,102.805,102.815,314200000.0
2008-05-22 03:31:00,102.815,102.825,102.78,102.79,391900000.0
2008-05-22 03:32:00,102.79,102.8,102.785,102.785,445200000.0
2008-05-22 03:33:00,102.79,102.81,102.785,102.8,432500000.0
2008-05-22 03:34:00,102.8,102.815,102.795,102.795,349300000.0
2008-05-22 03:35:00,102.8,102.825,102.795,102.815,543500000.0
2008-05-22 03:36:00,102.815,102.815,102.805,102.805,312800000.0
2008-05-22 03:37:00,102.805,102.805,102.795,102.795,218200000.0
2008-05-22 03:38:00,102.795,102.795,102.785,102.785,331500000.0
2008-05-22 03:39:00,102.785,102.795,102.775,102.785,528000000.0
2008-05-22 03:40:00,102.785,102.79,102.78,102.785,162500000.0
2008-05-22 03:41:00,102.775,102.775,102.755,102.76,360700000.0
2008-05-22 03:42:00,102.76,102.765,102.76,102.765,168700000.0
2008-05-22 03:43:00,102.77,102.775,102.765,102.765,413300000.0
2008-05-22 03:44:00,102.765,102.765,102.725,102.735,644000000.0
2008-05-22 03:45:00,102.735,102.755,102.725,102.755,466499999.0
2008-05-22 03:46:00,102.76,102.765,102.745,102.755,650600000.0
2008-05-22 03:47:00,102.755,102.76,102.755,102.76,266300000.0
2008-05-22 03:48:00,102.76,102.765,102.755,102.765,281800000.0
2008-05-22 03:49:00,102.77,102.795,102.77,102.79,459300000.0
2008-05-22 03:50:00,102.79,102.805,102.775,102.775,619600000.0
2008-05-22 03:51:00,102.775,102.775,102.765,102.775,141200000.0
2008-05-22 03:52:00,102.775,102.775,102.765,102.77,369600000.0
2008-05-22 03:53:00,102.765,102.78,102.755,102.765,180300000.0
2008-05-22 03:54:00,102.765,102.775,102.755,102.765,466000000.0
2008-05-22 03:55:00,102.765,102.775,102.76,102.775,319000000.0
2008-05-22 03:56:00,102.775,102.785,102.765,102.785,315000000.0
2008-05-22 03:57:00,102.775,102.775,102.765,102.765,82900000.0
2008-05-22 03:58:00,102.765,102.765,102.755,102.755,286900000.0
2008-05-22 03:59:00,102.755,102.755,102.75,102.75,99400000.0
2008-05-22 04:00:00,102.75,102.755,102.735,102.755,407500000.0
2008-05-22 04:01:00,102.76,102.76,102.745,102.755,430200000.0
2008-05-22 04:02:00,102.755,102.765,102.755,102.755,376000000.0
2008-05-22 04:03:00,102.755,102.765,102.755,102.765,523400000.0
2008-05-22 04:04:00,102.765,102.775,102.76,102.775,162200000.0
2008-05-22 04:05:00,102.775,102.785,102.775,102.775,529000000.0
2008-05-22 04:06:00,102.775,102.785,102.775,102.785,474800009.0
2008-05-22 04:07:00,102.785,102.785,102.775,102.775,695699996.0
2008-05-22 04:08:00,102.775,102.785,102.765,102.775,322799994.0
2008-05-22 04:09:00,102.775,102.785,102.775,102.785,442299995.0
2008-05-22 04:10:00,102.785,102.795,102.775,102.785,730099996.0
2008-05-22 04:11:00,102.785,102.795,102.785,102.795,677199991.0
2008-05-22 04:12:00,102.795,102.795,102.785,102.795,537399998.0
2008-05-22 04:13:00,102.795,102.8,102.795,102.8,115100003.0
2008-05-22 04:14:00,102.8,102.805,102.795,102.805,409699995.0
2008-05-22 04:15:00,102.805,102.845,102.805,102.82,666899998.0
2008-05-22 04:16:00,102.82,102.845,102.82,102.835,711599994.0
2008-05-22 04:17:00,102.84,102.865,102.835,102.865,546999999.0
2008-05-22 04:18:00,102.865,102.885,102.86,102.865,1066500003.0
2008-05-22 04:19:00,102.865,102.875,102.855,102.865,392700000.0
2008-05-22 04:20:00,102.865,102.87,102.865,102.865,184600000.0
2008-05-22 04:21:00,102.87,102.89,102.865,102.885,428100000.0
2008-05-22 04:22:00,102.885,102.9,102.875,102.895,787000000.0
2008-05-22 04:23:00,102.895,102.925,102.885,102.895,543100000.0
2008-05-22 04:24:00,102.895,102.915,102.895,102.915,157900000.0
2008-05-22 04:25:00,102.915,102.925,102.91,102.92,468200000.0
2008-05-22 04:26:00,102.92,102.935,102.915,102.935,225600000.0
2008-05-22 04:27:00,102.935,102.935,102.91,102.915,117300000.0
2008-05-22 04:28:00,102.91,102.91,102.865,102.88,221900000.0
2008-05-22 04:29:00,102.88,102.89,102.875,102.875,237600000.0
2008-05-22 04:30:00,102.875,102.91,102.875,102.905,162600000.0
2008-05-22 04:31:00,102.905,102.905,102.9,102.9,47500000.0
2008-05-22 04:32:00,102.895,102.895,102.875,102.89,377100000.0
2008-05-22 04:33:00,102.89,102.905,102.885,102.905,524899998.0
2008-05-22 04:34:00,102.9,102.905,102.895,102.9,199500000.0
2008-05-22 04:35:00,102.9,102.9,102.885,102.89,247900000.0
2008-05-22 04:36:00,102.89,102.905,102.885,102.895,599600000.0
2008-05-22 04:37:00,102.895,102.91,102.895,102.905,95900000.0
2008-05-22 04:38:00,102.9,102.905,102.9,102.905,79800000.0
2008-05-22 04:39:00,102.905,102.935,102.905,102.915,404700000.0
2008-05-22 04:40:00,102.915,102.925,102.905,102.925,151600000.0
2008-05-22 04:41:00,102.92,102.925,102.915,102.915,87600000.0
2008-05-22 04:42:00,102.915,102.915,102.915,102.915,103000000.0
2008-05-22 04:43:00,102.915,102.915,102.875,102.875,517100000.0
2008-05-22 04:44:00,102.875,102.875,102.84,102.84,361600000.0
2008-05-22 04:45:00,102.84,102.855,102.835,102.845,413400000.0
2008-05-22 04:46:00,102.845,102.845,102.845,102.845,10500000.0
2008-05-22 04:47:00,102.845,102.845,102.825,102.825,248000000.0
2008-05-22 04:48:00,102.825,102.825,102.805,102.825,504400000.0
2008-05-22 04:49:00,102.825,102.845,102.825,102.835,360500000.0
2008-05-22 04:50:00,102.84,102.845,102.835,102.84,139000000.0
2008-05-22 04:51:00,102.84,102.84,102.815,102.83,384600000.0
2008-05-22 04:52:00,102.83,102.84,102.83,102.84,52900000.0
2008-05-22 04:53:00,102.84,102.845,102.825,102.835,265100000.0
2008-05-22 04:54:00,102.84,102.845,102.84,102.84,104200000.0
2008-05-22 04:55:00,102.84,102.84,102.8,102.8,400800000.0
2008-05-22 04:56:00,102.8,102.825,102.785,102.825,553100000.0
2008-05-22 04:57:00,102.825,102.825,102.795,102.815,516100000.0
2008-05-22 04:58:00,102.82,102.845,102.815,102.83,469100000.0
2008-05-22 04:59:00,102.83,102.845,102.825,102.84,536300000.0
2008-05-22 05:00:00,102.84,102.845,102.825,102.83,596099995.0
2008-05-22 05:01:00,102.83,102.855,102.83,102.845,459999998.0
2008-05-22 05:02:00,102.845,102.865,102.845,102.865,380400000.0
2008-05-22 05:03:00,102.865,102.865,102.845,102.845,304600000.0
2008-05-22 05:04:00,102.845,102.87,102.845,102.855,501000000.0
2008-05-22 05:05:00,102.855,102.855,102.83,102.84,274000000.0
2008-05-22 05:06:00,102.84,102.84,102.83,102.83,42500000.0
2008-05-22 05:07:00,102.83,102.84,102.81,102.825,757800000.0
2008-05-22 05:08:00,102.825,102.83,102.815,102.815,212900000.0
2008-05-22 05:09:00,102.815,102.855,102.815,102.855,573399999.0
2008-05-22 05:10:00,102.855,102.865,102.84,102.865,254700000.0
2008-05-22 05:11:00,102.86,102.89,102.855,102.885,492700000.0
2008-05-22 05:12:00,102.885,102.895,102.885,102.885,587999996.0
2008-05-22 05:13:00,102.885,102.9,102.875,102.875,1396899989.0
2008-05-22 05:14:00,102.88,102.905,102.875,102.89,430100000.0
2008-05-22 05:15:00,102.895,102.935,102.895,102.935,918359995.0
2008-05-22 05:16:00,102.94,102.945,102.91,102.925,358700000.0
2008-05-22 05:17:00,102.925,102.925,102.905,102.915,342800000.0
2008-05-22 05:18:00,102.915,102.915,102.895,102.915,484700000.0
2008-05-22 05:19:00,102.915,102.915,102.905,102.905,356900000.0
2008-05-22 05:20:00,102.905,102.905,102.895,102.9,136000000.0
2008-05-22 05:21:00,102.905,102.905,102.885,102.885,71200000.0
2008-05-22 05:22:00,102.885,102.885,102.845,102.855,160800000.0
2008-05-22 05:23:00,102.855,102.86,102.845,102.855,453400000.0
2008-05-22 05:24:00,102.855,102.855,102.82,102.83,240700000.0
2008-05-22 05:25:00,102.83,102.835,102.825,102.835,112200000.0
2008-05-22 05:26:00,102.835,102.835,102.82,102.825,398300000.0
2008-05-22 05:27:00,102.83,102.84,102.83,102.84,175100000.0
2008-05-22 05:28:00,102.84,102.845,102.835,102.845,338500000.0
2008-05-22 05:29:00,102.845,102.865,102.845,102.86,470700000.0
2008-05-22 05:30:00,102.86,102.865,102.86,102.865,37400000.0
2008-05-22 05:31:00,102.865,102.865,102.855,102.855,368800000.0
2008-05-22 05:32:00,102.86,102.86,102.855,102.855,83400000.0
2008-05-22 05:33:00,102.855,102.855,102.825,102.835,242800000.0
2008-05-22 05:34:00,102.835,102.85,102.835,102.85,102000000.0
2008-05-22 05:36:00,102.85,102.855,102.845,102.855,481400000.0
2008-05-22 05:37:00,102.855,102.86,102.85,102.86,40900000.0
2008-05-22 05:38:00,102.86,102.88,102.855,102.865,167500000.0
2008-05-22 05:39:00,102.865,102.88,102.865,102.88,115900000.0
2008-05-22 05:40:00,102.88,102.89,102.875,102.885,100600000.0
2008-05-22 05:41:00,102.885,102.915,102.885,102.895,581700000.0
2008-05-22 05:42:00,102.895,102.905,102.895,102.895,617100000.0
2008-05-22 05:43:00,102.895,102.925,102.895,102.92,452500000.0
2008-05-22 05:44:00,102.925,102.955,102.915,102.945,605700000.0
2008-05-22 05:45:00,102.945,102.955,102.925,102.955,690800000.0
2008-05-22 05:46:00,102.955,102.965,102.94,102.94,641000000.0
2008-05-22 05:47:00,102.94,102.94,102.915,102.935,294800000.0
2008-05-22 05:48:00,102.93,102.935,102.925,102.925,177500000.0
2008-05-22 05:49:00,102.925,102.935,102.925,102.935,416400000.0
2008-05-22 05:50:00,102.935,102.965,102.935,102.95,404000000.0
2008-05-22 05:51:00,102.95,102.955,102.925,102.935,269500000.0
2008-05-22 05:52:00,102.935,102.94,102.925,102.94,70400000.0
2008-05-22 05:53:00,102.945,102.95,102.935,102.95,182700000.0
2008-05-22 05:54:00,102.95,102.985,102.95,102.985,506700000.0
2008-05-22 05:55:00,102.975,102.985,102.965,102.965,370700000.0
2008-05-22 05:56:00,102.965,103.015,102.965,103.005,299700000.0
2008-05-22 05:57:00,103.005,103.015,102.98,102.98,144800000.0
2008-05-22 05:58:00,102.98,102.99,102.935,102.945,435199999.0
2008-05-22 05:59:00,102.945,102.965,102.945,102.95,346900000.0
2008-05-22 06:00:00,102.95,102.955,102.94,102.945,341800000.0
2008-05-22 06:01:00,102.945,102.955,102.94,102.955,189400000.0
2008-05-22 06:02:00,102.965,102.975,102.955,102.955,369099998.0
2008-05-22 06:03:00,102.955,102.965,102.955,102.96,155900000.0
2008-05-22 06:04:00,102.965,102.965,102.945,102.95,230400000.0
2008-05-22 06:05:00,102.955,102.955,102.945,102.95,84400000.0
2008-05-22 06:06:00,102.95,102.96,102.935,102.96,255600000.0
2008-05-22 06:07:00,102.96,102.975,102.955,102.975,326899998.0
2008-05-22 06:08:00,102.975,102.985,102.965,102.97,292900000.0
2008-05-22 06:09:00,102.97,102.975,102.965,102.965,183399998.0
2008-05-22 06:10:00,102.965,102.975,102.96,102.965,79800000.0
2008-05-22 06:11:00,102.975,102.975,102.935,102.95,653300000.0
2008-05-22 06:12:00,102.945,102.955,102.935,102.95,303699999.0
2008-05-22 06:13:00,102.95,102.955,102.945,102.95,226300000.0
2008-05-22 06:14:00,102.95,102.955,102.945,102.955,273200000.0
2008-05-22 06:15:00,102.95,102.955,102.95,102.955,99300000.0
2008-05-22 06:16:00,102.96,102.975,102.96,102.975,274400000.0
2008-05-22 06:17:00,102.975,102.995,102.975,102.98,114400000.0
2008-05-22 06:18:00,102.98,102.985,102.98,102.98,6900000.0
2008-05-22 06:19:00,102.98,103.0,102.98,102.995,140800000.0
2008-05-22 06:20:00,102.995,103.01,102.97,103.01,434000000.0
2008-05-22 06:21:00,103.01,103.045,103.005,103.04,435400000.0
2008-05-22 06:22:00,103.04,103.06,103.03,103.045,1062999993.0
2008-05-22 06:23:00,103.045,103.045,103.015,103.025,674699996.0
2008-05-22 06:24:00,103.025,103.05,103.015,103.035,749099988.0
2008-05-22 06:25:00,103.04,103.075,103.035,103.055,605199996.0
2008-05-22 06:26:00,103.055,103.07,103.035,103.055,874899997.0
2008-05-22 06:27:00,103.06,103.085,103.055,103.075,203000000.0
2008-05-22 06:28:00,103.075,103.085,103.055,103.06,238700000.0
2008-05-22 06:29:00,103.06,103.06,103.045,103.045,451400000.0
2008-05-22 06:30:00,103.045,103.055,103.02,103.02,313800000.0
2008-05-22 06:31:00,103.02,103.03,103.015,103.03,90500000.0
2008-05-22 06:32:00,103.03,103.045,103.02,103.045,184700000.0
2008-05-22 06:33:00,103.045,103.05,103.035,103.045,210100000.0
2008-05-22 06:34:00,103.045,103.045,103.035,103.035,37200000.0
2008-05-22 06:35:00,103.035,103.07,103.015,103.045,470500000.0
2008-05-22 06:36:00,103.045,103.065,103.04,103.06,611100000.0
2008-05-22 06:37:00,103.07,103.085,103.05,103.06,307600000.0
2008-05-22 06:38:00,103.06,103.06,103.045,103.055,189200000.0
2008-05-22 06:39:00,103.055,103.06,103.055,103.06,434900000.0
2008-05-22 06:40:00,103.06,103.085,103.055,103.07,211000000.0
2008-05-22 06:41:00,103.065,103.075,103.065,103.07,194700000.0
2008-05-22 06:42:00,103.07,103.115,103.07,103.085,202200000.0
2008-05-22 06:43:00,103.085,103.085,103.075,103.08,20400000.0
2008-05-22 06:44:00,103.085,103.085,103.04,103.07,409100000.0
2008-05-22 06:45:00,103.065,103.095,103.065,103.085,536400000.0
2008-05-22 06:46:00,103.085,103.085,103.06,103.06,374800000.0
2008-05-22 06:47:00,103.055,103.06,103.03,103.04,343700000.0
2008-05-22 06:48:00,103.035,103.045,103.035,103.04,409100000.0
2008-05-22 06:49:00,103.04,103.045,103.01,103.01,262500000.0
2008-05-22 06:50:00,103.01,103.055,102.995,103.055,189600000.0
2008-05-22 06:51:00,103.055,103.055,103.035,103.035,367000000.0
2008-05-22 06:52:00,103.035,103.05,103.035,103.045,162000000.0
2008-05-22 06:53:00,103.055,103.065,103.05,103.065,299600000.0
2008-05-22 06:54:00,103.065,103.075,103.065,103.065,548700000.0
2008-05-22 06:55:00,103.065,103.085,103.065,103.085,509200000.0
2008-05-22 06:56:00,103.085,103.095,103.075,103.095,431200000.0
2008-05-22 06:57:00,103.095,103.125,103.095,103.125,459600000.0
2008-05-22 06:58:00,103.125,103.125,103.105,103.105,603700000.0
2008-05-22 06:59:00,103.105,103.115,103.09,103.105,784500000.0
2008-05-22 07:00:00,103.105,103.105,103.075,103.09,481100000.0
2008-05-22 07:01:00,103.09,103.12,103.09,103.115,300100001.0
2008-05-22 07:02:00,103.115,103.165,103.115,103.155,937799999.0
2008-05-22 07:03:00,103.155,103.155,103.14,103.145,155600000.0
2008-05-22 07:04:00,103.145,103.145,103.12,103.13,471700000.0
2008-05-22 07:05:00,103.135,103.145,103.135,103.135,209300000.0
2008-05-22 07:06:00,103.135,103.135,103.105,103.115,513800000.0
2008-05-22 07:07:00,103.115,103.125,103.095,103.115,287200000.0
2008-05-22 07:08:00,103.115,103.115,103.1,103.105,267600000.0
2008-05-22 07:09:00,103.105,103.115,103.1,103.11,363900000.0
2008-05-22 07:10:00,103.11,103.11,103.105,103.105,40300000.0
2008-05-22 07:11:00,103.105,103.125,103.1,103.125,271300000.0
2008-05-22 07:12:00,103.125,103.13,103.115,103.125,220700000.0
2008-05-22 07:13:00,103.125,103.13,103.12,103.13,34000000.0
2008-05-22 07:14:00,103.13,103.155,103.13,103.155,345200000.0
2008-05-22 07:15:00,103.155,103.155,103.13,103.14,362700000.0
2008-05-22 07:16:00,103.14,103.14,103.13,103.135,89900000.0
2008-05-22 07:17:00,103.135,103.155,103.135,103.15,315700000.0
2008-05-22 07:18:00,103.15,103.15,103.135,103.14,109200000.0
2008-05-22 07:19:00,103.135,103.145,103.135,103.135,191900000.0
2008-05-22 07:20:00,103.135,103.135,103.135,103.135,132200000.0
2008-05-22 07:21:00,103.135,103.145,103.11,103.11,206000000.0
2008-05-22 07:22:00,103.11,103.125,103.105,103.12,80800000.0
2008-05-22 07:23:00,103.12,103.125,103.12,103.125,45000000.0
2008-05-22 07:24:00,103.125,103.135,103.125,103.125,105300000.0
2008-05-22 07:25:00,103.125,103.125,103.125,103.125,52200000.0
2008-05-22 07:26:00,103.125,103.125,103.125,103.125,53300000.0
2008-05-22 07:27:00,103.125,103.125,103.095,103.1,220800000.0
2008-05-22 07:28:00,103.105,103.115,103.095,103.1,139000000.0
2008-05-22 07:29:00,103.1,103.1,103.065,103.065,466600000.0
2008-05-22 07:30:00,103.065,103.065,103.055,103.06,388200000.0
2008-05-22 07:31:00,103.06,103.065,103.025,103.045,648300000.0
2008-05-22 07:32:00,103.045,103.045,103.015,103.025,601700000.0
2008-05-22 07:33:00,103.025,103.035,103.01,103.015,714700000.0
2008-05-22 07:34:00,103.02,103.025,103.005,103.015,500400000.0
2008-05-22 07:35:00,103.015,103.015,103.005,103.005,620400000.0
2008-05-22 07:36:00,103.005,103.01,102.995,102.995,315700000.0
2008-05-22 07:37:00,102.995,103.015,102.99,103.015,328700000.0
2008-05-22 07:38:00,103.015,103.035,103.015,103.015,274200000.0
2008-05-22 07:39:00,103.015,103.035,103.01,103.03,221500000.0
2008-05-22 07:40:00,103.03,103.04,103.03,103.035,104600000.0
2008-05-22 07:41:00,103.035,103.05,103.035,103.045,489100000.0
2008-05-22 07:42:00,103.045,103.045,103.015,103.02,161900000.0
2008-05-22 07:43:00,103.015,103.025,103.015,103.025,138100000.0
2008-05-22 07:44:00,103.025,103.035,103.01,103.025,417700000.0
2008-05-22 07:45:00,103.03,103.05,103.02,103.045,481600000.0
2008-05-22 07:46:00,103.045,103.055,103.045,103.055,44900000.0
2008-05-22 07:47:00,103.055,103.075,103.055,103.06,91500000.0
2008-05-22 07:48:00,103.06,103.065,103.05,103.065,272100000.0
2008-05-22 07:49:00,103.065,103.065,103.055,103.055,126100000.0
2008-05-22 07:50:00,103.055,103.055,103.045,103.045,180900000.0
2008-05-22 07:51:00,103.045,103.045,103.035,103.035,131100000.0
2008-05-22 07:52:00,103.035,103.04,103.025,103.025,506100000.0
2008-05-22 07:53:00,103.025,103.025,103.02,103.025,316300000.0
2008-05-22 07:54:00,103.025,103.03,103.015,103.025,277300000.0
2008-05-22 07:55:00,103.025,103.045,103.025,103.045,300100000.0
2008-05-22 07:56:00,103.045,103.055,103.045,103.055,77400000.0
2008-05-22 07:57:00,103.055,103.065,103.045,103.05,420400000.0
2008-05-22 07:58:00,103.05,103.05,103.035,103.045,206800000.0
2008-05-22 07:59:00,103.045,103.06,103.035,103.055,172700000.0
2008-05-22 08:00:00,103.055,103.075,103.055,103.07,617100000.0
2008-05-22 08:01:00,103.07,103.085,103.065,103.07,237800000.0
2008-05-22 08:02:00,103.075,103.075,103.065,103.07,126200000.0
2008-05-22 08:03:00,103.07,103.13,103.065,103.12,282000000.0
2008-05-22 08:04:00,103.115,103.12,103.095,103.11,183000000.0
2008-05-22 08:05:00,103.105,103.11,103.09,103.095,82100000.0
2008-05-22 08:06:00,103.1,103.105,103.095,103.105,113600000.0
2008-05-22 08:07:00,103.105,103.11,103.095,103.1,490899998.0
2008-05-22 08:08:00,103.095,103.12,103.095,103.115,290600001.0
2008-05-22 08:09:00,103.115,103.125,103.11,103.115,323599999.0
2008-05-22 08:10:00,103.115,103.125,103.095,103.105,363700001.0
2008-05-22 08:11:00,103.105,103.105,103.085,103.09,359600003.0
2008-05-22 08:12:00,103.09,103.09,103.07,103.07,249899999.0
2008-05-22 08:13:00,103.065,103.07,103.04,103.065,171800000.0
2008-05-22 08:14:00,103.07,103.07,103.03,103.03,174200000.0
2008-05-22 08:15:00,103.04,103.07,103.04,103.07,121600000.0
2008-05-22 08:16:00,103.065,103.065,103.005,103.025,493299997.0
2008-05-22 08:17:00,103.03,103.06,103.025,103.055,212400000.0
2008-05-22 08:18:00,103.05,103.06,103.02,103.04,435100001.0
2008-05-22 08:19:00,103.04,103.12,103.03,103.12,196400000.0
2008-05-22 08:20:00,103.12,103.17,103.12,103.15,143000000.0
2008-05-22 08:21:00,103.15,103.15,103.08,103.085,801300003.0
2008-05-22 08:22:00,103.08,103.09,103.075,103.09,255400000.0
2008-05-22 08:23:00,103.085,103.12,103.045,103.06,205600000.0
2008-05-22 08:24:00,103.06,103.095,103.06,103.095,485099998.0
2008-05-22 08:25:00,103.095,103.11,103.07,103.09,118200000.0
2008-05-22 08:26:00,103.09,103.1,103.085,103.09,260700000.0
2008-05-22 08:27:00,103.095,103.15,103.095,103.13,229600000.0
2008-05-22 08:28:00,103.12,103.155,103.115,103.145,665699999.0
2008-05-22 08:29:00,103.145,103.175,103.135,103.15,628800002.0
2008-05-22 08:30:00,103.15,103.17,103.14,103.17,101900000.0
2008-05-22 08:31:00,103.17,103.185,103.155,103.18,247200000.0
2008-05-22 08:32:00,103.18,103.19,103.165,103.18,69800000.0
2008-05-22 08:33:00,103.18,103.18,103.155,103.165,154200000.0
2008-05-22 08:34:00,103.165,103.17,103.14,103.16,158400000.0
2008-05-22 08:35:00,103.16,103.17,103.15,103.15,22100000.0
2008-05-22 08:36:00,103.15,103.165,103.125,103.14,218000000.0
2008-05-22 08:37:00,103.135,103.16,103.13,103.13,221100000.0
2008-05-22 08:38:00,103.13,103.15,103.125,103.13,192200000.0
2008-05-22 08:39:00,103.13,103.13,103.11,103.12,74400000.0
2008-05-22 08:40:00,103.12,103.14,103.12,103.14,130800000.0
2008-05-22 08:41:00,103.14,103.15,103.13,103.14,96400000.0
2008-05-22 08:42:00,103.14,103.15,103.13,103.13,86600000.0
2008-05-22 08:43:00,103.13,103.14,103.11,103.11,238200000.0
2008-05-22 08:44:00,103.11,103.12,103.09,103.09,186400000.0
2008-05-22 08:45:00,103.09,103.09,103.025,103.035,262200000.0
2008-05-22 08:46:00,103.025,103.045,103.01,103.04,384000000.0
2008-05-22 08:47:00,103.04,103.045,102.99,103.0,278400000.0
2008-05-22 08:48:00,103.005,103.025,102.95,102.97,407700000.0
2008-05-22 08:49:00,102.97,102.99,102.965,102.965,279100000.0
2008-05-22 08:50:00,102.965,103.02,102.965,103.02,119200000.0
2008-05-22 08:51:00,103.02,103.07,103.01,103.07,76200000.0
2008-05-22 08:52:00,103.07,103.07,103.04,103.04,44700000.0
2008-05-22 08:53:00,103.04,103.05,102.995,103.02,274599999.0
2008-05-22 08:54:00,103.02,103.05,103.02,103.04,184100000.0
2008-05-22 08:55:00,103.04,103.05,102.98,102.98,191300001.0
2008-05-22 08:56:00,102.98,102.99,102.945,102.96,442300000.0
2008-05-22 08:57:00,102.96,102.99,102.95,102.95,189600000.0
2008-05-22 08:58:00,102.95,103.045,102.94,103.045,366983108.0
2008-05-22 08:59:00,103.045,103.08,103.035,103.07,181000000.0
2008-05-22 09:00:00,103.07,103.09,103.05,103.05,177800000.0
2008-05-22 09:01:00,103.05,103.08,103.035,103.08,300300000.0
2008-05-22 09:02:00,103.08,103.13,103.08,103.09,120400000.0
2008-05-22 09:03:00,103.08,103.105,103.08,103.1,79700000.0
2008-05-22 09:04:00,103.1,103.12,103.05,103.05,73100000.0
2008-05-22 09:05:00,103.055,103.08,103.05,103.075,88300000.0
2008-05-22 09:06:00,103.07,103.08,103.06,103.07,157900000.0
2008-05-22 09:07:00,103.07,103.07,103.05,103.05,97800000.0
2008-05-22 09:08:00,103.05,103.07,103.05,103.05,226200000.0
2008-05-22 09:09:00,103.05,103.07,103.05,103.06,102200000.0
2008-05-22 09:10:00,103.065,103.065,103.03,103.06,107800000.0
2008-05-22 09:11:00,103.06,103.06,103.05,103.06,116800000.0
2008-05-22 09:12:00,103.06,103.105,103.05,103.09,417800000.0
2008-05-22 09:13:00,103.095,103.13,103.09,103.12,216200000.0
2008-05-22 09:14:00,103.12,103.12,103.08,103.1,227500000.0
2008-05-22 09:15:00,103.095,103.11,103.09,103.1,156800000.0
2008-05-22 09:16:00,103.1,103.135,103.1,103.13,139400000.0
2008-05-22 09:17:00,103.125,103.145,103.12,103.14,170800000.0
2008-05-22 09:18:00,103.14,103.14,103.12,103.13,91500000.0
2008-05-22 09:19:00,103.125,103.13,103.1,103.1,145700000.0
2008-05-22 09:20:00,103.1,103.11,103.09,103.1,58000000.0
2008-05-22 09:21:00,103.095,103.1,103.08,103.085,121200000.0
2008-05-22 09:22:00,103.085,103.1,103.07,103.07,58300000.0
2008-05-22 09:23:00,103.07,103.08,103.07,103.07,67000000.0
2008-05-22 09:24:00,103.07,103.08,103.06,103.06,96000000.0
2008-05-22 09:25:00,103.06,103.075,103.06,103.075,71700000.0
2008-05-22 09:26:00,103.075,103.085,103.07,103.07,241300000.0
2008-05-22 09:27:00,103.07,103.08,103.06,103.07,101500000.0
2008-05-22 09:28:00,103.07,103.07,103.06,103.065,12100000.0
2008-05-22 09:29:00,103.065,103.075,103.06,103.065,212100000.0
2008-05-22 09:30:00,103.065,103.07,103.05,103.06,175100001.0
2008-05-22 09:31:00,103.06,103.06,103.0,103.0,244200000.0
2008-05-22 09:32:00,103.0,103.03,103.0,103.02,198300000.0
2008-05-22 09:33:00,103.02,103.02,103.01,103.01,61000000.0
2008-05-22 09:34:00,103.01,103.02,103.01,103.02,182900000.0
2008-05-22 09:35:00,103.015,103.03,103.01,103.02,135100000.0
2008-05-22 09:36:00,103.02,103.03,103.02,103.03,57200000.0
2008-05-22 09:37:00,103.03,103.075,103.03,103.065,268700000.0
2008-05-22 09:38:00,103.07,103.09,103.065,103.065,292500001.0
2008-05-22 09:39:00,103.065,103.085,103.055,103.06,427300000.0
2008-05-22 09:40:00,103.06,103.06,103.04,103.05,130300000.0
2008-05-22 09:41:00,103.05,103.11,103.05,103.11,278300000.0
2008-05-22 09:42:00,103.11,103.125,103.11,103.11,51200000.0
2008-05-22 09:43:00,103.11,103.115,103.07,103.08,58700000.0
2008-05-22 09:44:00,103.08,103.125,103.07,103.125,129100000.0
2008-05-22 09:45:00,103.12,103.13,103.085,103.12,127400000.0
2008-05-22 09:46:00,103.12,103.12,103.1,103.11,78500000.0
2008-05-22 09:47:00,103.11,103.205,103.105,103.155,664699999.0
2008-05-22 09:48:00,103.165,103.24,103.155,103.24,402700000.0
2008-05-22 09:49:00,103.24,103.28,103.21,103.22,87764000.0
2008-05-22 09:50:00,103.22,103.25,103.22,103.23,69468000.0
2008-05-22 09:51:00,103.23,103.25,103.22,103.225,138648000.0
2008-05-22 09:52:00,103.225,103.235,103.18,103.18,162180000.0
2008-05-22 09:53:00,103.185,103.25,103.18,103.22,389584000.0
2008-05-22 09:54:00,103.22,103.23,103.17,103.23,295740000.0
2008-05-22 09:55:00,103.23,103.275,103.2,103.205,413472000.0
2008-05-22 09:56:00,103.21,103.24,103.21,103.23,141664000.0
2008-05-22 09:57:00,103.23,103.26,103.23,103.24,197044000.0
2008-05-22 09:58:00,103.24,103.25,103.23,103.23,194576000.0
2008-05-22 09:59:00,103.23,103.24,103.21,103.22,88084000.0
2008-05-22 10:00:00,103.23,103.24,103.195,103.195,98296000.0
2008-05-22 10:01:00,103.19,103.21,103.16,103.2,173784000.0
2008-05-22 10:02:00,103.2,103.21,103.19,103.19,78384000.0
2008-05-22 10:03:00,103.19,103.195,103.17,103.18,85484000.0
2008-05-22 10:04:00,103.18,103.2,103.16,103.195,92576000.0
2008-05-22 10:05:00,103.195,103.195,103.18,103.19,59288000.0
2008-05-22 10:06:00,103.19,103.19,103.17,103.18,127284000.0
2008-05-22 10:07:00,103.18,103.19,103.17,103.17,68796000.0
2008-05-22 10:08:00,103.17,103.18,103.17,103.18,64100000.0
2008-05-22 10:09:00,103.18,103.32,103.17,103.3,245988000.0
2008-05-22 10:10:00,103.3,103.32,103.265,103.27,353100000.0
2008-05-22 10:11:00,103.27,103.285,103.27,103.285,86400000.0
2008-05-22 10:12:00,103.285,103.38,103.28,103.36,440800000.0
2008-05-22 10:13:00,103.36,103.405,103.34,103.38,182000000.0
2008-05-22 10:14:00,103.38,103.415,103.38,103.41,159100000.0
2008-05-22 10:15:00,103.41,103.415,103.38,103.39,155400000.0
2008-05-22 10:16:00,103.39,103.41,103.37,103.37,77600000.0
2008-05-22 10:17:00,103.37,103.37,103.345,103.36,178800000.0
2008-05-22 10:18:00,103.36,103.36,103.33,103.35,132300000.0
2008-05-22 10:19:00,103.35,103.37,103.34,103.37,66800000.0
2008-05-22 10:20:00,103.37,103.38,103.36,103.37,56800000.0
2008-05-22 10:21:00,103.375,103.38,103.35,103.36,105000000.0
2008-05-22 10:22:00,103.36,103.365,103.34,103.365,62700000.0
2008-05-22 10:23:00,103.365,103.385,103.36,103.38,198400000.0
2008-05-22 10:24:00,103.375,103.415,103.37,103.405,182100000.0
2008-05-22 10:25:00,103.405,103.41,103.38,103.38,199000000.0
2008-05-22 10:26:00,103.385,103.42,103.38,103.4,190000000.0
2008-05-22 10:27:00,103.4,103.415,103.37,103.38,143600000.0
2008-05-22 10:28:00,103.375,103.39,103.36,103.38,170100000.0
2008-05-22 10:29:00,103.38,103.4,103.38,103.39,89200000.0
2008-05-22 10:30:00,103.395,103.475,103.395,103.475,214900000.0
2008-05-22 10:31:00,103.475,103.48,103.4,103.41,302200000.0
2008-05-22 10:32:00,103.405,103.405,103.35,103.39,168000000.0
2008-05-22 10:33:00,103.39,103.4,103.35,103.36,151900000.0
2008-05-22 10:34:00,103.36,103.37,103.35,103.37,138600000.0
2008-05-22 10:35:00,103.37,103.395,103.36,103.365,57000000.0
2008-05-22 10:36:00,103.36,103.37,103.35,103.35,61800000.0
2008-05-22 10:37:00,103.35,103.36,103.34,103.35,108200000.0
2008-05-22 10:38:00,103.35,103.35,103.325,103.335,81700000.0
2008-05-22 10:39:00,103.34,103.37,103.34,103.37,196300000.0
2008-05-22 10:40:00,103.365,103.375,103.35,103.37,148900000.0
2008-05-22 10:41:00,103.375,103.375,103.35,103.35,43000000.0
2008-05-22 10:42:00,103.35,103.355,103.345,103.35,134200000.0
2008-05-22 10:43:00,103.35,103.365,103.35,103.36,47700000.0
2008-05-22 10:44:00,103.36,103.38,103.35,103.38,134900000.0
2008-05-22 10:45:00,103.38,103.395,103.375,103.375,150300000.0
2008-05-22 10:46:00,103.37,103.375,103.36,103.37,72200000.0
2008-05-22 10:47:00,103.375,103.38,103.37,103.37,61200000.0
2008-05-22 10:48:00,103.365,103.365,103.35,103.36,42200000.0
2008-05-22 10:49:00,103.36,103.36,103.345,103.36,74299999.0
2008-05-22 10:50:00,103.36,103.36,103.31,103.315,309200000.0
2008-05-22 10:51:00,103.315,103.33,103.295,103.295,113700000.0
2008-05-22 10:52:00,103.295,103.3,103.28,103.285,384900000.0
2008-05-22 10:53:00,103.285,103.29,103.22,103.23,379100000.0
2008-05-22 10:54:00,103.23,103.27,103.23,103.26,85200000.0
2008-05-22 10:55:00,103.265,103.31,103.26,103.3,114300000.0
2008-05-22 10:56:00,103.305,103.31,103.28,103.29,66200000.0
2008-05-22 10:57:00,103.29,103.29,103.23,103.24,180300000.0
2008-05-22 10:58:00,103.24,103.26,103.235,103.25,48100000.0
2008-05-22 10:59:00,103.25,103.31,103.25,103.29,125800000.0
2008-05-22 11:00:00,103.29,103.33,103.285,103.305,117900000.0
2008-05-22 11:01:00,103.305,103.315,103.275,103.285,99200000.0
2008-05-22 11:02:00,103.29,103.33,103.28,103.28,129500000.0
2008-05-22 11:03:00,103.285,103.305,103.275,103.29,103800000.0
2008-05-22 11:04:00,103.29,103.29,103.275,103.28,111000000.0
2008-05-22 11:05:00,103.275,103.295,103.26,103.265,116200000.0
2008-05-22 11:06:00,103.265,103.29,103.26,103.285,71900000.0
2008-05-22 11:07:00,103.28,103.32,103.28,103.31,97000000.0
2008-05-22 11:08:00,103.31,103.32,103.28,103.29,90600000.0
2008-05-22 11:09:00,103.28,103.285,103.27,103.275,92060000.0
2008-05-22 11:10:00,103.275,103.29,103.27,103.28,36500000.0
2008-05-22 11:11:00,103.28,103.29,103.265,103.265,53500000.0
2008-05-22 11:12:00,103.265,103.27,103.25,103.26,71000000.0
2008-05-22 11:13:00,103.26,103.305,103.26,103.295,65500000.0
2008-05-22 11:14:00,103.295,103.31,103.295,103.3,165600000.0
2008-05-22 11:15:00,103.29,103.3,103.28,103.29,96400000.0
2008-05-22 11:16:00,103.29,103.3,103.285,103.295,84800000.0
2008-05-22 11:17:00,103.295,103.305,103.295,103.305,48800000.0
2008-05-22 11:18:00,103.305,103.305,103.29,103.29,103700000.0
2008-05-22 11:19:00,103.295,103.3,103.29,103.3,106700000.0
2008-05-22 11:20:00,103.3,103.305,103.295,103.295,264100000.0
2008-05-22 11:21:00,103.295,103.3,103.28,103.28,129800000.0
2008-05-22 11:22:00,103.28,103.28,103.27,103.27,48600000.0
2008-05-22 11:23:00,103.27,103.275,103.26,103.27,60500000.0
2008-05-22 11:24:00,103.27,103.28,103.26,103.27,50100000.0
2008-05-22 11:25:00,103.265,103.265,103.225,103.255,131900000.0
2008-05-22 11:26:00,103.255,103.26,103.23,103.26,58200000.0
2008-05-22 11:27:00,103.26,103.26,103.235,103.24,78000000.0
2008-05-22 11:28:00,103.24,103.24,103.18,103.195,240300000.0
2008-05-22 11:29:00,103.195,103.2,103.145,103.145,124300000.0
2008-05-22 11:30:00,103.145,103.15,103.12,103.15,148700000.0
2008-05-22 11:31:00,103.15,103.185,103.15,103.185,33100000.0
2008-05-22 11:32:00,103.185,103.235,103.18,103.205,115400000.0
2008-05-22 11:33:00,103.205,103.215,103.175,103.175,124400000.0
2008-05-22 11:34:00,103.18,103.19,103.175,103.18,267100000.0
2008-05-22 11:35:00,103.18,103.18,103.16,103.175,73200000.0
2008-05-22 11:36:00,103.175,103.22,103.17,103.21,85100000.0
2008-05-22 11:37:00,103.21,103.22,103.2,103.21,76800000.0
2008-05-22 11:38:00,103.215,103.23,103.205,103.225,57900000.0
2008-05-22 11:39:00,103.23,103.235,103.22,103.22,91300000.0
2008-05-22 11:40:00,103.22,103.22,103.22,103.22,3000000.0
2008-05-22 11:41:00,103.22,103.22,103.22,103.22,2700000.0
2008-05-22 11:42:00,103.22,103.23,103.215,103.23,55900000.0
2008-05-22 11:43:00,103.235,103.24,103.22,103.22,36400000.0
2008-05-22 11:44:00,103.22,103.225,103.22,103.22,9400000.0
2008-05-22 11:45:00,103.22,103.3,103.22,103.29,131000000.0
2008-05-22 11:46:00,103.295,103.31,103.285,103.305,84100000.0
2008-05-22 11:47:00,103.305,103.31,103.265,103.27,130300000.0
2008-05-22 11:48:00,103.265,103.27,103.25,103.265,74600000.0
2008-05-22 11:49:00,103.26,103.27,103.23,103.23,83500000.0
2008-05-22 11:50:00,103.23,103.24,103.22,103.24,101900000.0
2008-05-22 11:51:00,103.24,103.29,103.24,103.29,171700000.0
2008-05-22 11:52:00,103.29,103.3,103.27,103.28,99700000.0
2008-05-22 11:53:00,103.28,103.28,103.21,103.23,99800000.0
2008-05-22 11:54:00,103.24,103.25,103.23,103.235,78900000.0
2008-05-22 11:55:00,103.235,103.235,103.21,103.22,79700000.0
2008-05-22 11:56:00,103.22,103.22,103.21,103.22,41000000.0
2008-05-22 11:57:00,103.22,103.22,103.21,103.21,65200000.0
2008-05-22 11:58:00,103.21,103.22,103.2,103.2,113300000.0
2008-05-22 11:59:00,103.205,103.21,103.18,103.19,78100000.0
2008-05-22 12:00:00,103.19,103.19,103.16,103.185,57700000.0
2008-05-22 12:01:00,103.19,103.2,103.185,103.2,60100000.0
2008-05-22 12:02:00,103.2,103.21,103.2,103.21,39400000.0
2008-05-22 12:03:00,103.21,103.25,103.21,103.23,80600000.0
2008-05-22 12:04:00,103.23,103.25,103.23,103.23,68900000.0
2008-05-22 12:05:00,103.24,103.24,103.21,103.21,86200000.0
2008-05-22 12:06:00,103.21,103.22,103.21,103.22,30300000.0
2008-05-22 12:07:00,103.22,103.27,103.22,103.26,72900000.0
2008-05-22 12:08:00,103.26,103.29,103.25,103.28,90700000.0
2008-05-22 12:09:00,103.28,103.28,103.26,103.265,48700000.0
2008-05-22 12:10:00,103.265,103.28,103.26,103.275,76100000.0
2008-05-22 12:11:00,103.275,103.285,103.255,103.265,78300000.0
2008-05-22 12:12:00,103.27,103.34,103.265,103.31,75100000.0
2008-05-22 12:13:00,103.31,103.315,103.29,103.295,71000000.0
2008-05-22 12:14:00,103.29,103.305,103.29,103.3,17700000.0
2008-05-22 12:15:00,103.305,103.32,103.305,103.315,55900000.0
2008-05-22 12:16:00,103.315,103.315,103.28,103.295,63000000.0
2008-05-22 12:17:00,103.295,103.36,103.29,103.36,56500000.0
2008-05-22 12:18:00,103.36,103.36,103.34,103.34,67000000.0
2008-05-22 12:19:00,103.34,103.35,103.31,103.34,41200000.0
2008-05-22 12:20:00,103.34,103.36,103.33,103.355,133400000.0
2008-05-22 12:21:00,103.36,103.36,103.345,103.35,23500000.0
2008-05-22 12:22:00,103.35,103.35,103.29,103.3,101900000.0
2008-05-22 12:23:00,103.3,103.31,103.29,103.29,69500000.0
2008-05-22 12:24:00,103.29,103.32,103.29,103.32,70400000.0
2008-05-22 12:25:00,103.32,103.32,103.3,103.3,53000000.0
2008-05-22 12:26:00,103.3,103.31,103.285,103.3,84900000.0
2008-05-22 12:27:00,103.3,103.3,103.27,103.275,420100000.0
2008-05-22 12:28:00,103.27,103.28,103.26,103.27,848800000.0
2008-05-22 12:29:00,103.27,103.3,103.26,103.29,780000000.0
2008-05-22 12:30:00,103.295,103.31,103.285,103.29,895200000.0
2008-05-22 12:31:00,103.29,103.3,103.28,103.28,716200000.0
2008-05-22 12:32:00,103.28,103.28,103.28,103.28,276600000.0
2008-05-22 12:33:00,103.28,103.28,103.27,103.27,210000000.0
2008-05-22 12:34:00,103.27,103.29,103.27,103.28,296400000.0
2008-05-22 12:35:00,103.275,103.305,103.275,103.305,362000000.0
2008-05-22 12:36:00,103.305,103.325,103.3,103.31,53800000.0
2008-05-22 12:37:00,103.315,103.32,103.305,103.315,19900000.0
2008-05-22 12:38:00,103.315,103.34,103.315,103.33,98800000.0
2008-05-22 12:39:00,103.33,103.34,103.32,103.32,181000000.0
2008-05-22 12:40:00,103.32,103.335,103.32,103.335,99800000.0
2008-05-22 12:41:00,103.335,103.36,103.33,103.35,319900000.0
2008-05-22 12:42:00,103.35,103.36,103.325,103.345,200200000.0
2008-05-22 12:43:00,103.34,103.345,103.33,103.33,93900000.0
2008-05-22 12:44:00,103.33,103.33,103.3,103.3,85800000.0
2008-05-22 12:45:00,103.3,103.31,103.29,103.31,175300000.0
2008-05-22 12:46:00,103.315,103.355,103.31,103.32,214100000.0
2008-05-22 12:47:00,103.32,103.325,103.275,103.28,480700000.0
2008-05-22 12:48:00,103.28,103.3,103.27,103.29,443700000.0
2008-05-22 12:49:00,103.29,103.29,103.27,103.28,337600000.0
2008-05-22 12:50:00,103.28,103.31,103.245,103.3,339900000.0
2008-05-22 12:51:00,103.3,103.37,103.3,103.36,494100000.0
2008-05-22 12:52:00,103.37,103.38,103.36,103.36,456399999.0
2008-05-22 12:53:00,103.365,103.375,103.36,103.365,386800000.0
2008-05-22 12:54:00,103.365,103.39,103.365,103.38,461700000.0
2008-05-22 12:55:00,103.38,103.42,103.38,103.41,732400000.0
2008-05-22 12:56:00,103.41,103.44,103.405,103.44,636600000.0
2008-05-22 12:57:00,103.44,103.45,103.43,103.44,863700000.0
2008-05-22 12:58:00,103.44,103.45,103.43,103.44,456200000.0
2008-05-22 12:59:00,103.44,103.44,103.365,103.395,226400000.0
2008-05-22 13:00:00,103.39,103.415,103.37,103.37,519900000.0
2008-05-22 13:01:00,103.37,103.395,103.33,103.34,560300001.0
2008-05-22 13:02:00,103.34,103.36,103.335,103.345,978300000.0
2008-05-22 13:03:00,103.345,103.36,103.34,103.355,605800000.0
2008-05-22 13:04:00,103.35,103.37,103.35,103.36,601700000.0
2008-05-22 13:05:00,103.36,103.36,103.33,103.33,871800000.0
2008-05-22 13:06:00,103.33,103.34,103.31,103.335,731099998.0
2008-05-22 13:07:00,103.33,103.35,103.33,103.34,530300000.0
2008-05-22 13:08:00,103.34,103.36,103.34,103.355,425900001.0
2008-05-22 13:09:00,103.36,103.39,103.36,103.37,896999999.0
2008-05-22 13:10:00,103.38,103.41,103.37,103.4,723199997.0
2008-05-22 13:11:00,103.4,103.425,103.4,103.42,664200000.0
2008-05-22 13:12:00,103.42,103.42,103.41,103.41,478900000.0
2008-05-22 13:13:00,103.41,103.43,103.41,103.42,424900000.0
2008-05-22 13:14:00,103.42,103.44,103.42,103.43,356900000.0
2008-05-22 13:15:00,103.43,103.43,103.42,103.42,209400000.0
2008-05-22 13:16:00,103.42,103.43,103.41,103.42,264500000.0
2008-05-22 13:17:00,103.42,103.42,103.4,103.4,486800000.0
2008-05-22 13:18:00,103.4,103.4,103.38,103.39,167000000.0
2008-05-22 13:19:00,103.39,103.4,103.36,103.36,566800000.0
2008-05-22 13:20:00,103.36,103.37,103.36,103.36,305800000.0
2008-05-22 13:21:00,103.365,103.38,103.365,103.37,164000000.0
2008-05-22 13:22:00,103.37,103.38,103.37,103.375,426500000.0
2008-05-22 13:23:00,103.375,103.38,103.37,103.37,102000000.0
2008-05-22 13:24:00,103.37,103.38,103.37,103.375,247600000.0
2008-05-22 13:25:00,103.38,103.45,103.38,103.42,822000000.0
2008-05-22 13:26:00,103.42,103.43,103.42,103.42,389300000.0
2008-05-22 13:27:00,103.42,103.43,103.41,103.42,653100000.0
2008-05-22 13:28:00,103.42,103.44,103.42,103.42,659399999.0
2008-05-22 13:29:00,103.42,103.425,103.38,103.395,649000000.0
2008-05-22 13:30:00,103.4,103.41,103.38,103.39,626100000.0
2008-05-22 13:31:00,103.39,103.395,103.38,103.38,577900000.0
2008-05-22 13:32:00,103.38,103.38,103.37,103.38,263900000.0
2008-05-22 13:33:00,103.38,103.38,103.36,103.38,342300000.0
2008-05-22 13:34:00,103.38,103.38,103.37,103.38,245700000.0
2008-05-22 13:35:00,103.38,103.4,103.38,103.39,955700000.0
2008-05-22 13:36:00,103.395,103.41,103.38,103.38,846700001.0
2008-05-22 13:37:00,103.38,103.38,103.37,103.37,145000000.0
2008-05-22 13:38:00,103.37,103.4,103.36,103.39,984700000.0
2008-05-22 13:39:00,103.39,103.4,103.38,103.38,662680540.0
2008-05-22 13:40:00,103.38,103.39,103.37,103.37,623100000.0
2008-05-22 13:41:00,103.37,103.38,103.37,103.37,233299999.0
2008-05-22 13:42:00,103.37,103.37,103.36,103.37,328600000.0
2008-05-22 13:43:00,103.37,103.37,103.36,103.37,219600000.0
2008-05-22 13:44:00,103.37,103.375,103.36,103.375,220700000.0
2008-05-22 13:45:00,103.37,103.375,103.35,103.36,495800000.0
2008-05-22 13:46:00,103.36,103.36,103.33,103.33,660000000.0
2008-05-22 13:47:00,103.33,103.34,103.3,103.315,566200001.0
2008-05-22 13:48:00,103.32,103.32,103.25,103.26,594100000.0
2008-05-22 13:49:00,103.255,103.27,103.25,103.265,434500000.0
2008-05-22 13:50:00,103.26,103.27,103.25,103.26,752600000.0
2008-05-22 13:51:00,103.26,103.26,103.2,103.21,996500000.0
2008-05-22 13:52:00,103.21,103.23,103.19,103.2,874400000.0
2008-05-22 13:53:00,103.2,103.24,103.19,103.23,1322900001.0
2008-05-22 13:54:00,103.23,103.28,103.22,103.28,1415799999.0
2008-05-22 13:55:00,103.28,103.28,103.245,103.25,827399999.0
2008-05-22 13:56:00,103.25,103.26,103.24,103.25,263900000.0
2008-05-22 13:57:00,103.25,103.27,103.235,103.26,857800000.0
2008-05-22 13:58:00,103.26,103.27,103.255,103.255,681900000.0
2008-05-22 13:59:00,103.26,103.28,103.26,103.28,510800000.0
2008-05-22 14:00:00,103.28,103.325,103.28,103.32,799800000.0
2008-05-22 14:01:00,103.325,103.35,103.305,103.33,712500000.0
2008-05-22 14:02:00,103.335,103.345,103.32,103.32,412200000.0
2008-05-22 14:03:00,103.32,103.32,103.3,103.31,372200000.0
2008-05-22 14:04:00,103.31,103.35,103.305,103.35,390200000.0
2008-05-22 14:05:00,103.35,103.355,103.34,103.34,496000000.0
2008-05-22 14:06:00,103.335,103.335,103.32,103.32,265000000.0
2008-05-22 14:07:00,103.32,103.34,103.32,103.32,451400000.0
2008-05-22 14:08:00,103.32,103.32,103.29,103.29,314300000.0
2008-05-22 14:09:00,103.28,103.295,103.28,103.28,316700000.0
2008-05-22 14:10:00,103.28,103.29,103.22,103.27,415700000.0
2008-05-22 14:11:00,103.27,103.27,103.26,103.265,439700000.0
2008-05-22 14:12:00,103.265,103.28,103.25,103.26,575499999.0
2008-05-22 14:13:00,103.26,103.26,103.26,103.26,236800000.0
2008-05-22 14:14:00,103.26,103.28,103.25,103.26,589499999.0
2008-05-22 14:15:00,103.26,103.28,103.255,103.26,791600000.0
2008-05-22 14:16:00,103.26,103.26,103.21,103.24,1034299999.0
2008-05-22 14:17:00,103.24,103.24,103.19,103.2,534400000.0
2008-05-22 14:18:00,103.2,103.23,103.2,103.2,821300000.0
2008-05-22 14:19:00,103.2,103.22,103.2,103.21,636500000.0
2008-05-22 14:20:00,103.21,103.21,103.155,103.16,898099999.0
2008-05-22 14:21:00,103.16,103.185,103.13,103.175,543600000.0
2008-05-22 14:22:00,103.175,103.22,103.175,103.2,336600000.0
2008-05-22 14:23:00,103.2,103.23,103.19,103.23,310400000.0
2008-05-22 14:24:00,103.23,103.27,103.23,103.23,670899998.0
2008-05-22 14:25:00,103.235,103.24,103.23,103.235,282700000.0
2008-05-22 14:26:00,103.235,103.24,103.215,103.22,197200000.0
2008-05-22 14:27:00,103.22,103.22,103.205,103.205,498500000.0
2008-05-22 14:28:00,103.205,103.21,103.16,103.16,295200000.0
2008-05-22 14:29:00,103.16,103.2,103.13,103.15,347500000.0
2008-05-22 14:30:00,103.16,103.32,103.15,103.32,1114300001.0
2008-05-22 14:31:00,103.32,103.48,103.31,103.47,931300000.0
2008-05-22 14:32:00,103.48,103.48,103.44,103.45,744700000.0
2008-05-22 14:33:00,103.45,103.455,103.38,103.45,571200000.0
2008-05-22 14:34:00,103.455,103.62,103.435,103.615,974300004.0
2008-05-22 14:35:00,103.62,103.63,103.55,103.58,1009400000.0
2008-05-22 14:36:00,103.58,103.58,103.53,103.54,518100000.0
2008-05-22 14:37:00,103.54,103.55,103.47,103.47,611300000.0
2008-05-22 14:38:00,103.47,103.49,103.45,103.47,743700000.0
2008-05-22 14:39:00,103.475,103.51,103.46,103.48,1046000002.0
2008-05-22 14:40:00,103.48,103.53,103.48,103.51,1228199999.0
2008-05-22 14:41:00,103.52,103.56,103.51,103.52,867800000.0
2008-05-22 14:42:00,103.52,103.6,103.51,103.595,739600000.0
2008-05-22 14:43:00,103.595,103.62,103.54,103.55,831800000.0
2008-05-22 14:44:00,103.55,103.57,103.51,103.52,493800000.0
2008-05-22 14:45:00,103.52,103.57,103.52,103.565,309500000.0
2008-05-22 14:46:00,103.56,103.57,103.49,103.555,459100000.0
2008-05-22 14:47:00,103.56,103.56,103.5,103.525,773900000.0
2008-05-22 14:48:00,103.52,103.55,103.45,103.48,950800000.0
2008-05-22 14:49:00,103.48,103.49,103.47,103.48,709200000.0
2008-05-22 14:50:00,103.48,103.55,103.47,103.54,804300000.0
2008-05-22 14:51:00,103.54,103.58,103.525,103.575,440500000.0
2008-05-22 14:52:00,103.58,103.58,103.535,103.545,643000000.0
2008-05-22 14:53:00,103.545,103.55,103.525,103.535,550000000.0
2008-05-22 14:54:00,103.54,103.57,103.53,103.53,572100000.0
2008-05-22 14:55:00,103.53,103.6,103.53,103.6,715500000.0
2008-05-22 14:56:00,103.6,103.61,103.54,103.55,623600000.0
2008-05-22 14:57:00,103.55,103.57,103.54,103.57,411800000.0
2008-05-22 14:58:00,103.57,103.58,103.53,103.53,677100000.0
2008-05-22 14:59:00,103.53,103.56,103.51,103.55,965700001.0
2008-05-22 15:00:00,103.545,103.58,103.515,103.53,1374099999.0
2008-05-22 15:01:00,103.53,103.61,103.53,103.61,979500000.0
2008-05-22 15:02:00,103.61,103.73,103.61,103.66,932300000.0
2008-05-22 15:03:00,103.66,103.725,103.65,103.72,601300000.0
2008-05-22 15:04:00,103.73,103.76,103.715,103.74,421900000.0
2008-05-22 15:05:00,103.74,103.77,103.71,103.73,268100000.0
2008-05-22 15:06:00,103.735,103.735,103.705,103.705,485300000.0
2008-05-22 15:07:00,103.705,103.705,103.67,103.68,590700000.0
2008-05-22 15:08:00,103.675,103.675,103.625,103.65,303300000.0
2008-05-22 15:09:00,103.65,103.685,103.63,103.685,251200000.0
2008-05-22 15:10:00,103.68,103.68,103.64,103.67,587800000.0
2008-05-22 15:11:00,103.675,103.69,103.67,103.675,563100000.0
2008-05-22 15:12:00,103.675,103.72,103.66,103.67,803499998.0
2008-05-22 15:13:00,103.67,103.69,103.66,103.69,812700002.0
2008-05-22 15:14:00,103.69,103.69,103.67,103.69,408300001.0
2008-05-22 15:15:00,103.7,103.71,103.64,103.64,933799998.0
2008-05-22 15:16:00,103.64,103.68,103.64,103.68,408199999.0
2008-05-22 15:17:00,103.68,103.68,103.66,103.67,699600000.0
2008-05-22 15:18:00,103.67,103.69,103.67,103.68,563500000.0
2008-05-22 15:19:00,103.68,103.7,103.68,103.68,566000000.0
2008-05-22 15:20:00,103.68,103.69,103.67,103.67,519700000.0
2008-05-22 15:21:00,103.675,103.71,103.67,103.7,831200000.0
2008-05-22 15:22:00,103.7,103.7,103.675,103.69,759900000.0
2008-05-22 15:23:00,103.69,103.69,103.67,103.67,540900000.0
2008-05-22 15:24:00,103.67,103.67,103.65,103.65,1156000001.0
2008-05-22 15:25:00,103.65,103.65,103.63,103.64,568200002.0
2008-05-22 15:26:00,103.64,103.66,103.63,103.65,678299999.0
2008-05-22 15:27:00,103.65,103.65,103.59,103.6,608900000.0
2008-05-22 15:28:00,103.6,103.6,103.575,103.585,417200000.0
2008-05-22 15:29:00,103.595,103.61,103.59,103.59,275100000.0
2008-05-22 15:30:00,103.59,103.6,103.555,103.56,926300000.0
2008-05-22 15:31:00,103.56,103.61,103.56,103.61,999599999.0
2008-05-22 15:32:00,103.61,103.65,103.605,103.635,1200700000.0
2008-05-22 15:33:00,103.64,103.68,103.635,103.68,1177800000.0
2008-05-22 15:34:00,103.695,103.72,103.69,103.7,1071099998.0
2008-05-22 15:35:00,103.7,103.7,103.69,103.7,1416806119.0
2008-05-22 15:36:00,103.7,103.75,103.7,103.74,1026600000.0
2008-05-22 15:37:00,103.74,103.76,103.655,103.66,1438999997.0
2008-05-22 15:38:00,103.66,103.7,103.65,103.7,1014699999.0
2008-05-22 15:39:00,103.7,103.71,103.65,103.68,715400000.0
2008-05-22 15:40:00,103.68,103.68,103.645,103.67,320900000.0
2008-05-22 15:41:00,103.67,103.7,103.63,103.695,547300001.0
2008-05-22 15:42:00,103.695,103.73,103.695,103.71,716700000.0
2008-05-22 15:43:00,103.71,103.72,103.67,103.71,473300000.0
2008-05-22 15:44:00,103.71,103.72,103.68,103.68,732100000.0
2008-05-22 15:45:00,103.68,103.68,103.65,103.65,1087499999.0
2008-05-22 15:46:00,103.65,103.675,103.61,103.665,738900001.0
2008-05-22 15:47:00,103.67,103.67,103.635,103.66,643400000.0
2008-05-22 15:48:00,103.65,103.66,103.61,103.625,679900000.0
2008-05-22 15:49:00,103.625,103.64,103.61,103.61,397400000.0
2008-05-22 15:50:00,103.61,103.65,103.605,103.64,767600000.0
2008-05-22 15:51:00,103.64,103.65,103.62,103.65,893600001.0
2008-05-22 15:52:00,103.65,103.68,103.63,103.64,1018700000.0
2008-05-22 15:53:00,103.64,103.68,103.64,103.68,718200000.0
2008-05-22 15:54:00,103.685,103.77,103.67,103.76,910300000.0
2008-05-22 15:55:00,103.76,103.78,103.75,103.76,1353600000.0
2008-05-22 15:56:00,103.76,103.78,103.755,103.76,1393400000.0
2008-05-22 15:57:00,103.765,103.81,103.75,103.78,459200000.0
2008-05-22 15:58:00,103.78,103.83,103.78,103.79,873499999.0
2008-05-22 15:59:00,103.79,103.79,103.755,103.78,243500000.0
2008-05-22 16:00:00,103.78,103.825,103.76,103.8,520100000.0
2008-05-22 16:01:00,103.8,103.81,103.76,103.79,781700000.0
2008-05-22 16:02:00,103.79,103.84,103.785,103.84,1078999998.0
2008-05-22 16:03:00,103.84,103.91,103.81,103.91,1007399998.0
2008-05-22 16:04:00,103.91,103.97,103.91,103.95,1278099996.0
2008-05-22 16:05:00,103.95,104.02,103.95,104.01,1050500004.0
2008-05-22 16:06:00,104.01,104.03,104.0,104.03,605899999.0
2008-05-22 16:07:00,104.03,104.03,103.97,104.01,865173568.0
2008-05-22 16:08:00,104.015,104.045,103.98,104.0,522900000.0
2008-05-22 16:09:00,104.0,104.02,103.975,103.98,305600000.0
2008-05-22 16:10:00,103.98,104.01,103.98,103.98,568861117.0
2008-05-22 16:11:00,103.98,104.0,103.94,103.965,549500000.0
2008-05-22 16:12:00,103.96,103.97,103.93,103.93,784000000.0
2008-05-22 16:13:00,103.93,103.96,103.93,103.955,892100000.0
2008-05-22 16:14:00,103.96,103.98,103.95,103.96,1144900000.0
2008-05-22 16:15:00,103.95,104.0,103.95,103.99,900580779.0
2008-05-22 16:16:00,103.99,103.99,103.94,103.94,643700000.0
2008-05-22 16:17:00,103.935,103.985,103.935,103.945,375899999.0
2008-05-22 16:18:00,103.945,103.98,103.945,103.965,979800001.0
2008-05-22 16:19:00,103.97,103.99,103.965,103.99,145700000.0
2008-05-22 16:20:00,103.995,104.015,103.975,103.985,563700000.0
2008-05-22 16:21:00,103.98,104.0,103.97,103.99,460700000.0
2008-05-22 16:22:00,103.985,104.04,103.98,104.04,545200000.0
2008-05-22 16:23:00,104.035,104.04,104.01,104.03,807800000.0
2008-05-22 16:24:00,104.03,104.07,104.02,104.04,918900000.0
2008-05-22 16:25:00,104.04,104.05,104.02,104.03,1362700000.0
2008-05-22 16:26:00,104.03,104.04,103.98,103.98,752600000.0
2008-05-22 16:27:00,103.98,104.01,103.96,104.01,585100000.0
2008-05-22 16:28:00,104.01,104.01,103.97,103.97,503600000.0
2008-05-22 16:29:00,103.975,104.01,103.97,104.01,664700000.0
2008-05-22 16:30:00,104.015,104.055,104.015,104.055,904200000.0
2008-05-22 16:31:00,104.055,104.06,104.005,104.04,470999999.0
2008-05-22 16:32:00,104.05,104.07,104.04,104.05,808100000.0
2008-05-22 16:33:00,104.05,104.08,104.035,104.06,464700000.0
2008-05-22 16:34:00,104.06,104.06,104.0,104.04,821199999.0
2008-05-22 16:35:00,104.04,104.06,104.02,104.05,1044199997.0
2008-05-22 16:36:00,104.05,104.06,104.02,104.02,692000000.0
2008-05-22 16:37:00,104.02,104.03,104.01,104.02,401400000.0
2008-05-22 16:38:00,104.025,104.04,103.99,103.99,535100000.0
2008-05-22 16:39:00,103.99,104.0,103.97,103.99,624400000.0
2008-05-22 16:40:00,103.995,104.03,103.99,104.015,309900000.0
2008-05-22 16:41:00,104.015,104.03,104.0,104.02,784700000.0
2008-05-22 16:42:00,104.02,104.02,103.98,103.99,803200000.0
2008-05-22 16:43:00,103.99,104.0,103.98,103.99,663700000.0
2008-05-22 16:44:00,103.995,104.0,103.96,103.97,726100000.0
2008-05-22 16:45:00,103.96,104.0,103.96,103.985,1329000000.0
2008-05-22 16:46:00,103.985,103.99,103.94,103.95,992900000.0
2008-05-22 16:47:00,103.95,103.96,103.94,103.95,481200000.0
2008-05-22 16:48:00,103.95,103.96,103.95,103.96,726800000.0
2008-05-22 16:49:00,103.96,103.98,103.95,103.97,1390100000.0
2008-05-22 16:50:00,103.97,103.97,103.96,103.97,688300001.0
2008-05-22 16:51:00,103.97,103.97,103.94,103.95,999599999.0
2008-05-22 16:52:00,103.95,103.96,103.915,103.93,1251600000.0
2008-05-22 16:53:00,103.93,103.94,103.89,103.89,847500000.0
2008-05-22 16:54:00,103.89,103.92,103.875,103.89,1154600000.0
2008-05-22 16:55:00,103.895,103.945,103.895,103.925,455000000.0
2008-05-22 16:56:00,103.925,103.98,103.92,103.965,1013400001.0
2008-05-22 16:57:00,103.97,103.97,103.93,103.95,922700000.0
2008-05-22 16:58:00,103.955,103.96,103.925,103.945,528200000.0
2008-05-22 16:59:00,103.94,103.96,103.92,103.94,612200000.0
2008-05-22 17:00:00,103.94,103.95,103.93,103.94,396800000.0
2008-05-22 17:01:00,103.94,103.94,103.91,103.93,583200000.0
2008-05-22 17:02:00,103.925,103.95,103.905,103.92,215400000.0
2008-05-22 17:03:00,103.92,103.97,103.92,103.97,525500000.0
2008-05-22 17:04:00,103.97,103.99,103.945,103.95,453800000.0
2008-05-22 17:05:00,103.95,103.99,103.95,103.99,238300000.0
2008-05-22 17:06:00,103.99,103.99,103.965,103.97,529300000.0
2008-05-22 17:07:00,103.97,104.0,103.965,103.975,594700000.0
2008-05-22 17:08:00,103.975,104.03,103.97,104.03,589900000.0
2008-05-22 17:09:00,104.03,104.05,104.015,104.03,694900000.0
2008-05-22 17:10:00,104.03,104.08,104.02,104.07,899299997.0
2008-05-22 17:11:00,104.07,104.07,104.03,104.04,1313400000.0
2008-05-22 17:12:00,104.035,104.05,104.02,104.05,1306299998.0
2008-05-22 17:13:00,104.05,104.05,104.03,104.04,795500000.0
2008-05-22 17:14:00,104.04,104.04,103.99,103.99,1181000000.0
2008-05-22 17:15:00,103.99,104.01,103.99,103.99,767500000.0
2008-05-22 17:16:00,103.99,104.04,103.99,104.03,965500001.0
2008-05-22 17:17:00,104.03,104.04,104.01,104.02,769200000.0
2008-05-22 17:18:00,104.02,104.04,104.02,104.03,767300000.0
2008-05-22 17:19:00,104.03,104.04,104.02,104.03,612500000.0
2008-05-22 17:20:00,104.02,104.04,104.015,104.04,313700000.0
2008-05-22 17:21:00,104.015,104.04,104.015,104.02,628100000.0
2008-05-22 17:22:00,104.02,104.07,104.02,104.06,693900000.0
2008-05-22 17:23:00,104.06,104.07,104.04,104.04,673800000.0
2008-05-22 17:24:00,104.04,104.06,104.035,104.06,207400000.0
2008-05-22 17:25:00,104.06,104.06,104.045,104.05,163800000.0
2008-05-22 17:26:00,104.05,104.06,104.04,104.04,218900000.0
2008-05-22 17:27:00,104.04,104.04,104.03,104.04,451500000.0
2008-05-22 17:28:00,104.04,104.04,104.02,104.02,475300000.0
2008-05-22 17:29:00,104.02,104.02,103.98,103.985,467400000.0
2008-05-22 17:30:00,103.985,104.0,103.97,103.98,420100001.0
2008-05-22 17:31:00,103.975,104.0,103.975,104.0,627499996.0
2008-05-22 17:32:00,104.0,104.02,103.99,104.02,502400000.0
2008-05-22 17:33:00,104.01,104.02,103.975,104.015,1376099998.0
2008-05-22 17:34:00,104.02,104.03,104.01,104.02,862200000.0
2008-05-22 17:35:00,104.02,104.03,104.005,104.03,687799999.0
2008-05-22 17:36:00,104.025,104.04,104.02,104.02,926500000.0
2008-05-22 17:37:00,104.02,104.04,103.98,103.995,830800000.0
2008-05-22 17:38:00,104.0,104.01,103.975,104.01,348400000.0
2008-05-22 17:39:00,104.0,104.02,103.985,104.01,463700000.0
2008-05-22 17:40:00,104.02,104.02,103.99,104.02,262000000.0
2008-05-22 17:41:00,104.02,104.02,103.99,104.0,351600000.0
2008-05-22 17:42:00,104.0,104.0,103.98,104.0,245700000.0
2008-05-22 17:43:00,103.985,103.99,103.96,103.96,384200000.0
2008-05-22 17:44:00,103.96,103.98,103.935,103.94,539200000.0
2008-05-22 17:45:00,103.95,103.97,103.93,103.95,350600000.0
2008-05-22 17:46:00,103.94,103.95,103.92,103.93,575200000.0
2008-05-22 17:47:00,103.93,103.93,103.875,103.9,409100000.0
2008-05-22 17:48:00,103.9,103.92,103.9,103.905,511700000.0
2008-05-22 17:49:00,103.91,103.96,103.91,103.955,706499999.0
2008-05-22 17:50:00,103.955,104.0,103.92,104.0,852400001.0
2008-05-22 17:51:00,104.0,104.0,103.94,103.96,820999999.0
2008-05-22 17:52:00,103.965,104.005,103.96,104.005,684600000.0
2008-05-22 17:53:00,104.0,104.02,103.995,104.0,512400000.0
2008-05-22 17:54:00,104.0,104.01,103.975,103.98,178900001.0
2008-05-22 17:55:00,103.975,104.01,103.975,104.005,179600000.0
2008-05-22 17:56:00,104.005,104.01,103.975,104.0,581100000.0
2008-05-22 17:57:00,104.0,104.0,103.98,104.0,325300000.0
2008-05-22 17:58:00,104.0,104.01,103.995,104.005,629000000.0
2008-05-22 17:59:00,104.005,104.04,104.0,104.03,793599999.0
2008-05-22 18:00:00,104.04,104.04,104.03,104.03,382500000.0
2008-05-22 18:01:00,104.03,104.04,104.015,104.015,467600000.0
2008-05-22 18:02:00,104.015,104.03,104.015,104.025,208200000.0
2008-05-22 18:03:00,104.025,104.03,104.01,104.02,241200000.0
2008-05-22 18:04:00,104.015,104.045,104.015,104.04,355000000.0
2008-05-22 18:05:00,104.04,104.05,104.03,104.03,441900000.0
2008-05-22 18:06:00,104.03,104.035,104.01,104.02,245000000.0
2008-05-22 18:07:00,104.02,104.03,103.99,104.0,459100000.0
2008-05-22 18:08:00,104.0,104.0,103.99,103.99,86000000.0
2008-05-22 18:09:00,103.99,104.0,103.97,103.98,531000000.0
2008-05-22 18:10:00,103.98,103.98,103.94,103.94,493600000.0
2008-05-22 18:11:00,103.945,103.96,103.94,103.94,473400000.0
2008-05-22 18:12:00,103.94,103.98,103.94,103.97,1052299997.0
2008-05-22 18:13:00,103.97,104.0,103.97,104.0,958199999.0
2008-05-22 18:14:00,104.0,104.0,103.99,103.99,283200000.0
2008-05-22 18:15:00,103.995,104.0,103.99,104.0,330299999.0
2008-05-22 18:16:00,104.0,104.04,104.0,104.03,308100000.0
2008-05-22 18:17:00,104.03,104.03,104.015,104.025,645799998.0
2008-05-22 18:18:00,104.02,104.02,104.005,104.01,395700000.0
2008-05-22 18:19:00,104.01,104.02,103.99,104.01,689899998.0
2008-05-22 18:20:00,104.01,104.03,104.0,104.02,830299998.0
2008-05-22 18:21:00,104.02,104.05,104.02,104.03,446200000.0
2008-05-22 18:22:00,104.025,104.03,104.01,104.01,291200000.0
2008-05-22 18:23:00,104.01,104.01,103.99,103.99,153400000.0
2008-05-22 18:24:00,103.99,104.0,103.99,103.99,179100000.0
2008-05-22 18:25:00,103.995,104.015,103.99,104.0,259000000.0
2008-05-22 18:26:00,104.0,104.0,103.99,103.99,373400000.0
2008-05-22 18:27:00,103.99,103.99,103.98,103.98,238100000.0
2008-05-22 18:28:00,103.985,104.0,103.985,104.0,375500000.0
2008-05-22 18:29:00,104.0,104.0,103.99,104.0,426100000.0
2008-05-22 18:30:00,104.005,104.01,104.0,104.01,245900000.0
2008-05-22 18:31:00,104.01,104.02,104.0,104.0,287500000.0
2008-05-22 18:32:00,104.0,104.0,103.99,104.0,383500000.0
2008-05-22 18:33:00,104.0,104.0,103.99,104.0,98300000.0
2008-05-22 18:34:00,103.995,103.995,103.985,103.985,17900000.0
2008-05-22 18:35:00,103.985,103.985,103.97,103.97,147000000.0
2008-05-22 18:36:00,103.97,103.98,103.97,103.98,293000000.0
2008-05-22 18:37:00,103.98,103.98,103.98,103.98,131500000.0
2008-05-22 18:38:00,103.98,103.98,103.98,103.98,111700000.0
2008-05-22 18:39:00,103.98,104.01,103.98,104.01,262300000.0
2008-05-22 18:40:00,104.01,104.02,104.01,104.015,82800000.0
2008-05-22 18:41:00,104.01,104.03,104.01,104.025,280800000.0
2008-05-22 18:42:00,104.025,104.025,104.02,104.02,128600000.0
2008-05-22 18:43:00,104.02,104.02,104.02,104.02,82200000.0
2008-05-22 18:44:00,104.02,104.03,104.01,104.03,146400000.0
2008-05-22 18:45:00,104.025,104.04,104.005,104.005,203600000.0
2008-05-22 18:46:00,104.01,104.02,104.005,104.01,231800000.0
2008-05-22 18:47:00,104.01,104.02,104.01,104.01,294100000.0
2008-05-22 18:48:00,104.01,104.015,104.0,104.01,261700000.0
2008-05-22 18:49:00,104.01,104.01,104.0,104.005,263400000.0
2008-05-22 18:50:00,104.005,104.01,104.0,104.01,481400000.0
2008-05-22 18:51:00,104.01,104.02,104.0,104.01,313200000.0
2008-05-22 18:52:00,104.01,104.03,104.01,104.02,221100000.0
2008-05-22 18:53:00,104.02,104.02,104.01,104.02,273500000.0
2008-05-22 18:54:00,104.02,104.03,104.01,104.03,197300000.0
2008-05-22 18:55:00,104.03,104.04,104.03,104.03,114500000.0
2008-05-22 18:56:00,104.03,104.04,104.03,104.03,306600000.0
2008-05-22 18:57:00,104.03,104.04,104.03,104.03,205000000.0
2008-05-22 18:58:00,104.03,104.04,104.03,104.03,247300000.0
2008-05-22 18:59:00,104.03,104.03,104.02,104.03,408800000.0
2008-05-22 19:00:00,104.03,104.03,104.02,104.02,305400000.0
2008-05-22 19:01:00,104.02,104.04,104.0,104.01,472200000.0
2008-05-22 19:02:00,104.01,104.03,104.01,104.01,200700000.0
2008-05-22 19:03:00,104.01,104.01,103.98,103.99,129600000.0
2008-05-22 19:04:00,103.99,104.0,103.99,103.99,413000000.0
2008-05-22 19:05:00,103.99,104.0,103.97,103.98,498600000.0
2008-05-22 19:06:00,103.98,103.98,103.95,103.955,532200000.0
2008-05-22 19:07:00,103.96,103.96,103.93,103.95,251599999.0
2008-05-22 19:08:00,103.95,103.955,103.94,103.95,422500000.0
2008-05-22 19:09:00,103.955,103.96,103.945,103.955,225700000.0
2008-05-22 19:10:00,103.955,103.965,103.955,103.96,160800000.0
2008-05-22 19:11:00,103.96,103.99,103.96,103.985,171700000.0
2008-05-22 19:12:00,103.985,103.985,103.97,103.975,260700000.0
2008-05-22 19:13:00,103.975,103.99,103.94,103.95,187800000.0
2008-05-22 19:14:00,103.95,103.97,103.94,103.965,181600000.0
2008-05-22 19:15:00,103.96,103.995,103.96,103.985,234900000.0
2008-05-22 19:16:00,103.985,103.985,103.98,103.98,60900000.0
2008-05-22 19:17:00,103.98,103.98,103.955,103.955,179900000.0
2008-05-22 19:18:00,103.955,103.98,103.955,103.97,95400000.0
2008-05-22 19:19:00,103.975,103.98,103.965,103.965,62100000.0
2008-05-22 19:20:00,103.965,103.97,103.95,103.96,363800000.0
2008-05-22 19:21:00,103.96,103.965,103.96,103.965,65400000.0
2008-05-22 19:22:00,103.965,103.975,103.965,103.975,86900000.0
2008-05-22 19:23:00,103.97,103.99,103.97,103.98,156600000.0
2008-05-22 19:24:00,103.98,103.98,103.975,103.98,82900000.0
2008-05-22 19:25:00,103.98,103.98,103.97,103.975,127500000.0
2008-05-22 19:26:00,103.975,103.98,103.965,103.965,163300000.0
2008-05-22 19:27:00,103.965,103.965,103.94,103.95,370000000.0
2008-05-22 19:28:00,103.95,103.955,103.945,103.945,229800000.0
2008-05-22 19:29:00,103.945,103.95,103.945,103.95,66600000.0
2008-05-22 19:30:00,103.95,103.95,103.94,103.945,103000000.0
2008-05-22 19:31:00,103.945,103.945,103.91,103.93,300900000.0
2008-05-22 19:32:00,103.93,103.95,103.925,103.94,280800000.0
2008-05-22 19:33:00,103.94,103.94,103.93,103.93,219200000.0
2008-05-22 19:34:00,103.93,103.94,103.93,103.94,175600000.0
2008-05-22 19:35:00,103.94,103.975,103.94,103.97,445100000.0
2008-05-22 19:36:00,103.97,103.995,103.97,103.995,210600000.0
2008-05-22 19:37:00,103.99,103.99,103.965,103.97,164600000.0
2008-05-22 19:38:00,103.97,103.995,103.95,103.99,302200000.0
2008-05-22 19:39:00,103.99,103.99,103.97,103.98,155600000.0
2008-05-22 19:40:00,103.98,104.005,103.98,104.005,174600000.0
2008-05-22 19:41:00,104.005,104.01,104.0,104.01,71900000.0
2008-05-22 19:42:00,104.01,104.01,103.985,103.995,128400000.0
2008-05-22 19:43:00,103.995,104.0,103.99,103.99,220500000.0
2008-05-22 19:44:00,103.995,104.015,103.985,104.015,116800000.0
2008-05-22 19:45:00,104.015,104.025,103.99,104.01,487600000.0
2008-05-22 19:46:00,104.01,104.02,104.0,104.01,219100000.0
2008-05-22 19:47:00,104.015,104.03,104.015,104.02,314300000.0
2008-05-22 19:48:00,104.025,104.03,104.015,104.02,90500000.0
2008-05-22 19:49:00,104.02,104.07,104.02,104.06,252700000.0
2008-05-22 19:50:00,104.06,104.06,104.04,104.04,438400000.0
2008-05-22 19:51:00,104.04,104.05,104.03,104.05,283600000.0
2008-05-22 19:52:00,104.05,104.06,104.03,104.055,214000000.0
2008-05-22 19:53:00,104.06,104.06,104.035,104.04,362100000.0
2008-05-22 19:54:00,104.04,104.065,104.02,104.055,210900000.0
2008-05-22 19:55:00,104.05,104.065,104.05,104.06,348600000.0
2008-05-22 19:56:00,104.06,104.07,104.04,104.05,207600000.0
2008-05-22 19:57:00,104.045,104.06,104.03,104.05,346800000.0
2008-05-22 19:58:00,104.05,104.06,104.05,104.06,262700000.0
2008-05-22 19:59:00,104.07,104.07,104.05,104.05,284500000.0
2008-05-22 20:00:00,104.05,104.06,104.05,104.05,283700000.0
2008-05-22 20:01:00,104.05,104.06,104.045,104.05,306700000.0
2008-05-22 20:02:00,104.05,104.07,104.05,104.06,158200000.0
2008-05-22 20:03:00,104.06,104.07,104.05,104.05,171700000.0
2008-05-22 20:04:00,104.05,104.07,104.05,104.065,281400000.0
2008-05-22 20:05:00,104.06,104.115,104.06,104.105,173900001.0
2008-05-22 20:06:00,104.105,104.115,104.1,104.11,92400000.0
2008-05-22 20:07:00,104.11,104.19,104.11,104.19,716599999.0
2008-05-22 20:08:00,104.19,104.21,104.12,104.145,933900000.0
2008-05-22 20:09:00,104.145,104.17,104.135,104.165,602500000.0
2008-05-22 20:10:00,104.165,104.18,104.165,104.17,337700000.0
2008-05-22 20:11:00,104.17,104.2,104.155,104.175,659500000.0
2008-05-22 20:12:00,104.175,104.185,104.16,104.17,385900000.0
2008-05-22 20:13:00,104.17,104.18,104.16,104.165,279700000.0
2008-05-22 20:14:00,104.17,104.2,104.165,104.195,306000000.0
2008-05-22 20:15:00,104.195,104.305,104.195,104.285,271000000.0
2008-05-22 20:16:00,104.29,104.29,104.255,104.27,405100000.0
2008-05-22 20:17:00,104.27,104.29,104.26,104.285,597400000.0
2008-05-22 20:18:00,104.285,104.32,104.285,104.3,1046900001.0
2008-05-22 20:19:00,104.3,104.3,104.25,104.27,355300000.0
2008-05-22 20:20:00,104.26,104.28,104.255,104.275,445700000.0
2008-05-22 20:21:00,104.275,104.295,104.27,104.27,460400000.0
2008-05-22 20:22:00,104.27,104.305,104.27,104.305,552499999.0
2008-05-22 20:23:00,104.3,104.315,104.3,104.31,310199999.0
2008-05-22 20:24:00,104.305,104.35,104.305,104.35,366300000.0
2008-05-22 20:25:00,104.35,104.38,104.34,104.38,836100002.0
2008-05-22 20:26:00,104.38,104.38,104.33,104.34,521499999.0
2008-05-22 20:27:00,104.33,104.35,104.33,104.34,772700004.0
2008-05-22 20:28:00,104.34,104.36,104.31,104.31,1153699998.0
2008-05-22 20:29:00,104.31,104.33,104.3,104.32,516700000.0
2008-05-22 20:30:00,104.32,104.32,104.3,104.3,801800000.0
2008-05-22 20:31:00,104.3,104.31,104.29,104.29,676900000.0
2008-05-22 20:32:00,104.29,104.3,104.28,104.29,714700000.0
2008-05-22 20:33:00,104.29,104.31,104.28,104.3,435700000.0
2008-05-22 20:34:00,104.3,104.31,104.29,104.3,473700000.0
2008-05-22 20:35:00,104.3,104.37,104.29,104.34,965300000.0
2008-05-22 20:36:00,104.34,104.36,104.34,104.36,1066900001.0
2008-05-22 20:37:00,104.36,104.36,104.35,104.36,331500000.0
2008-05-22 20:38:00,104.35,104.36,104.34,104.34,371000000.0
2008-05-22 20:39:00,104.34,104.35,104.33,104.35,232300000.0
2008-05-22 20:40:00,104.35,104.35,104.335,104.34,293700000.0
2008-05-22 20:41:00,104.34,104.365,104.34,104.35,558400000.0
2008-05-22 20:42:00,104.355,104.36,104.33,104.35,326000000.0
2008-05-22 20:43:00,104.35,104.36,104.33,104.33,309600000.0
2008-05-22 20:44:00,104.33,104.34,104.33,104.33,267700000.0
2008-05-22 20:45:00,104.34,104.34,104.33,104.34,194500000.0
2008-05-22 20:46:00,104.34,104.34,104.33,104.33,108000000.0
2008-05-22 20:47:00,104.33,104.35,104.33,104.35,427800000.0
2008-05-22 20:48:00,104.34,104.34,104.33,104.33,128600000.0
2008-05-22 20:49:00,104.33,104.35,104.33,104.35,328600000.0
2008-05-22 20:50:00,104.35,104.35,104.32,104.33,313700000.0
2008-05-22 20:51:00,104.33,104.34,104.315,104.33,253600000.0
2008-05-22 20:52:00,104.33,104.37,104.33,104.37,536600000.0
2008-05-22 20:53:00,104.37,104.37,104.35,104.36,640000000.0
2008-05-22 20:54:00,104.36,104.38,104.36,104.37,742900000.0
2008-05-22 20:55:00,104.37,104.37,104.36,104.37,318100000.0
2008-05-22 20:56:00,104.37,104.37,104.35,104.36,193400000.0
2008-05-22 20:57:00,104.36,104.37,104.35,104.36,304000000.0
2008-05-22 20:58:00,104.36,104.37,104.35,104.36,258300000.0
2008-05-22 20:59:00,104.35,104.35,104.34,104.35,185800000.0
2008-05-22 21:00:00,104.35,104.36,104.34,104.36,397200000.0
2008-05-22 21:01:00,104.36,104.36,104.34,104.34,66800000.0
2008-05-22 21:02:00,104.33,104.33,104.31,104.32,399800000.0
2008-05-22 21:03:00,104.32,104.33,104.31,104.31,342700000.0
2008-05-22 21:04:00,104.31,104.31,104.29,104.3,185300000.0
2008-05-22 21:05:00,104.3,104.3,104.29,104.3,392200000.0
2008-05-22 21:06:00,104.3,104.31,104.29,104.3,406500000.0
2008-05-22 21:07:00,104.3,104.31,104.3,104.3,373900000.0
2008-05-22 21:08:00,104.3,104.3,104.3,104.3,79300000.0
2008-05-22 21:09:00,104.3,104.31,104.3,104.31,190700000.0
2008-05-22 21:10:00,104.3,104.3,104.29,104.3,205500000.0
2008-05-22 21:11:00,104.3,104.3,104.27,104.29,448400000.0
2008-05-22 21:12:00,104.28,104.29,104.27,104.28,545300000.0
2008-05-22 21:13:00,104.28,104.29,104.28,104.29,191800000.0
2008-05-22 21:14:00,104.29,104.29,104.29,104.29,102700000.0
2008-05-22 21:15:00,104.285,104.29,104.275,104.275,25300000.0
2008-05-22 21:16:00,104.27,104.28,104.27,104.275,68400000.0
2008-05-22 21:17:00,104.275,104.29,104.27,104.29,90000000.0
2008-05-22 21:18:00,104.285,104.3,104.285,104.3,229300000.0
2008-05-22 21:19:00,104.3,104.3,104.29,104.3,208600000.0
2008-05-22 21:20:00,104.3,104.3,104.285,104.285,81500000.0
2008-05-22 21:21:00,104.28,104.28,104.27,104.28,262100000.0
2008-05-22 21:22:00,104.29,104.29,104.28,104.28,170800000.0
2008-05-22 21:23:00,104.28,104.28,104.26,104.27,470200000.0
2008-05-22 21:24:00,104.27,104.29,104.27,104.27,256700000.0
2008-05-22 21:25:00,104.27,104.27,104.27,104.27,196100000.0
2008-05-22 21:26:00,104.27,104.28,104.27,104.28,224600000.0
2008-05-22 21:27:00,104.28,104.28,104.27,104.27,133100000.0
2008-05-22 21:28:00,104.27,104.27,104.27,104.27,90800000.0
2008-05-22 21:29:00,104.26,104.26,104.24,104.25,511800000.0
2008-05-22 21:30:00,104.25,104.26,104.25,104.26,226800000.0
2008-05-22 21:31:00,104.26,104.26,104.25,104.25,202500000.0
2008-05-22 21:32:00,104.25,104.29,104.25,104.29,210100000.0
2008-05-22 21:33:00,104.28,104.29,104.26,104.29,420800000.0
2008-05-22 21:34:00,104.29,104.29,104.28,104.28,142000000.0
2008-05-22 21:35:00,104.28,104.29,104.255,104.26,249800000.0
2008-05-22 21:36:00,104.26,104.27,104.25,104.255,121000000.0
2008-05-22 21:37:00,104.255,104.26,104.215,104.23,418800000.0
2008-05-22 21:38:00,104.23,104.24,104.205,104.215,447000000.0
2008-05-22 21:39:00,104.215,104.23,104.21,104.23,220500000.0
2008-05-22 21:40:00,104.23,104.26,104.225,104.23,177700000.0
2008-05-22 21:41:00,104.23,104.23,104.21,104.21,454900000.0
2008-05-22 21:42:00,104.215,104.23,104.215,104.22,175200000.0
2008-05-22 21:43:00,104.22,104.23,104.21,104.21,170000000.0
2008-05-22 21:44:00,104.21,104.22,104.2,104.22,218300000.0
2008-05-22 21:45:00,104.21,104.21,104.2,104.21,134300000.0
2008-05-22 21:46:00,104.21,104.21,104.21,104.21,20600000.0
2008-05-22 21:47:00,104.21,104.22,104.2,104.22,242700000.0
2008-05-22 21:48:00,104.22,104.24,104.22,104.24,80400000.0
2008-05-22 21:49:00,104.24,104.24,104.215,104.22,241000000.0
2008-05-22 21:50:00,104.23,104.25,104.225,104.24,78200000.0
2008-05-22 21:51:00,104.24,104.24,104.21,104.21,265700000.0
2008-05-22 21:52:00,104.21,104.225,104.2,104.225,399900000.0
2008-05-22 21:53:00,104.225,104.225,104.21,104.22,250200000.0
2008-05-22 21:54:00,104.225,104.235,104.22,104.23,143300000.0
2008-05-22 21:55:00,104.23,104.25,104.23,104.25,200900000.0
2008-05-22 21:56:00,104.25,104.26,104.24,104.24,76000000.0
2008-05-22 21:57:00,104.24,104.24,104.225,104.225,30200000.0
2008-05-22 21:58:00,104.225,104.23,104.22,104.22,26000000.0
2008-05-22 21:59:00,104.22,104.225,104.21,104.21,94200000.0
2008-05-22 22:00:00,104.21,104.22,104.21,104.22,73500000.0
2008-05-22 22:01:00,104.22,104.23,104.22,104.225,174900000.0
2008-05-22 22:02:00,104.22,104.22,104.2,104.2,136100000.0
2008-05-22 22:03:00,104.2,104.23,104.2,104.22,257500000.0
2008-05-22 22:04:00,104.22,104.22,104.2,104.21,45300000.0
2008-05-22 22:05:00,104.21,104.23,104.21,104.215,63700000.0
2008-05-22 22:06:00,104.21,104.215,104.2,104.2,85700000.0
2008-05-22 22:07:00,104.2,104.21,104.185,104.195,93000000.0
2008-05-22 22:08:00,104.195,104.195,104.17,104.175,204200000.0
2008-05-22 22:09:00,104.17,104.185,104.165,104.17,107500000.0
2008-05-22 22:10:00,104.17,104.17,104.16,104.165,94300000.0
2008-05-22 22:11:00,104.16,104.17,104.16,104.16,120700000.0
2008-05-22 22:12:00,104.16,104.165,104.15,104.15,121900000.0
2008-05-22 22:13:00,104.15,104.15,104.115,104.12,275700000.0
2008-05-22 22:14:00,104.125,104.14,104.115,104.14,136000000.0
2008-05-22 22:15:00,104.14,104.15,104.135,104.135,92000000.0
2008-05-22 22:16:00,104.135,104.135,104.13,104.135,27700000.0
2008-05-22 22:17:00,104.13,104.15,104.13,104.14,439900000.0
2008-05-22 22:18:00,104.14,104.14,104.14,104.14,32400000.0
2008-05-22 22:19:00,104.155,104.16,104.13,104.13,65600000.0
2008-05-22 22:20:00,104.13,104.145,104.12,104.145,289400000.0
2008-05-22 22:21:00,104.145,104.145,104.13,104.13,52100000.0
2008-05-22 22:22:00,104.13,104.145,104.13,104.14,37800000.0
2008-05-22 22:23:00,104.14,104.14,104.14,104.14,87000000.0
2008-05-22 22:24:00,104.14,104.145,104.14,104.145,55900000.0
2008-05-22 22:25:00,104.14,104.145,104.14,104.145,62400000.0
2008-05-22 22:26:00,104.145,104.145,104.145,104.145,400000.0
2008-05-22 22:27:00,104.145,104.145,104.14,104.14,23400000.0
2008-05-22 22:28:00,104.14,104.14,104.12,104.125,50300000.0
2008-05-22 22:29:00,104.13,104.13,104.11,104.11,53600000.0
2008-05-22 22:30:00,104.11,104.12,104.11,104.115,7800000.0
2008-05-22 22:31:00,104.11,104.12,104.11,104.12,16700000.0
2008-05-22 22:32:00,104.115,104.115,104.11,104.115,23800000.0
2008-05-22 22:33:00,104.115,104.115,104.115,104.115,800000.0
2008-05-22 22:34:00,104.115,104.12,104.11,104.12,14300000.0
2008-05-22 22:35:00,104.115,104.115,104.11,104.11,2600000.0
2008-05-22 22:36:00,104.11,104.11,104.1,104.105,11500000.0
2008-05-22 22:37:00,104.1,104.105,104.1,104.105,7100000.0
2008-05-22 22:39:00,104.12,104.12,104.105,104.11,32000000.0
2008-05-22 22:40:00,104.11,104.11,104.11,104.11,3900000.0
2008-05-22 22:41:00,104.11,104.115,104.105,104.11,12900000.0
2008-05-22 22:42:00,104.105,104.12,104.1,104.115,18800000.0
2008-05-22 22:43:00,104.12,104.12,104.115,104.115,4400000.0
2008-05-22 22:44:00,104.115,104.12,104.115,104.115,1600000.0
2008-05-22 22:45:00,104.115,104.125,104.11,104.115,41400000.0
2008-05-22 22:46:00,104.115,104.115,104.08,104.105,87800000.0
2008-05-22 22:47:00,104.11,104.115,104.11,104.115,11500000.0
2008-05-22 22:48:00,104.12,104.145,104.12,104.125,69700000.0
2008-05-22 22:49:00,104.12,104.13,104.11,104.12,36100000.0
2008-05-22 22:50:00,104.12,104.14,104.11,104.12,119199999.0
2008-05-22 22:51:00,104.115,104.13,104.115,104.125,35200000.0
2008-05-22 22:52:00,104.12,104.12,104.085,104.085,28400000.0
2008-05-22 22:53:00,104.085,104.105,104.085,104.095,23500000.0
2008-05-22 22:54:00,104.1,104.105,104.075,104.085,58400000.0
2008-05-22 22:55:00,104.085,104.085,104.06,104.06,271600000.0
2008-05-22 22:56:00,104.06,104.07,104.06,104.06,160800000.0
2008-05-22 22:57:00,104.06,104.07,104.06,104.06,68500002.0
2008-05-22 22:58:00,104.06,104.08,104.055,104.07,97600000.0
2008-05-22 22:59:00,104.07,104.08,104.06,104.06,91800000.0
2008-05-22 23:00:00,104.05,104.06,104.04,104.04,72000000.0
2008-05-22 23:01:00,104.05,104.05,104.05,104.05,9600000.0
2008-05-22 23:02:00,104.085,104.09,104.085,104.09,800000.0
2008-05-22 23:03:00,104.09,104.1,104.055,104.1,117400000.0
2008-05-22 23:04:00,104.1,104.105,104.07,104.1,259100000.0
2008-05-22 23:05:00,104.11,104.11,104.075,104.1,65100000.0
2008-05-22 23:06:00,104.1,104.1,104.09,104.09,33400000.0
2008-05-22 23:07:00,104.09,104.1,104.09,104.1,147100000.0
2008-05-22 23:08:00,104.105,104.105,104.09,104.09,52900000.0
2008-05-22 23:09:00,104.09,104.11,104.09,104.1,260000000.0
2008-05-22 23:10:00,104.1,104.12,104.095,104.1,40700000.0
2008-05-22 23:11:00,104.1,104.1,104.1,104.1,5500000.0
2008-05-22 23:12:00,104.1,104.1,104.1,104.1,138400000.0
2008-05-22 23:13:00,104.1,104.12,104.075,104.075,52800000.0
2008-05-22 23:14:00,104.09,104.12,104.09,104.12,67400000.0
2008-05-22 23:15:00,104.12,104.12,104.075,104.075,95300000.0
2008-05-22 23:16:00,104.08,104.12,104.08,104.085,94900000.0
2008-05-22 23:17:00,104.095,104.11,104.095,104.1,145900000.0
2008-05-22 23:18:00,104.1,104.1,104.1,104.1,105700000.0
2008-05-22 23:19:00,104.1,104.1,104.075,104.09,203900000.0
2008-05-22 23:20:00,104.09,104.09,104.07,104.07,74100001.0
2008-05-22 23:21:00,104.075,104.09,104.07,104.07,330300000.0
2008-05-22 23:22:00,104.07,104.07,104.045,104.07,62200000.0
2008-05-22 23:23:00,104.07,104.07,104.05,104.05,41000000.0
2008-05-22 23:24:00,104.05,104.06,104.05,104.05,100300000.0
2008-05-22 23:25:00,104.05,104.06,104.05,104.06,26100000.0
2008-05-22 23:26:00,104.06,104.06,104.05,104.05,479100000.0
2008-05-22 23:27:00,104.05,104.06,104.05,104.05,162400000.0
2008-05-22 23:28:00,104.05,104.06,104.05,104.06,153900000.0
2008-05-22 23:29:00,104.06,104.06,104.06,104.06,155300000.0
2008-05-22 23:30:00,104.06,104.07,104.06,104.07,207299999.0
2008-05-22 23:33:00,104.07,104.07,104.07,104.07,24900000.0
2008-05-22 23:34:00,104.07,104.07,104.06,104.06,44400000.0
2008-05-22 23:36:00,104.06,104.06,104.05,104.05,88800001.0
2008-05-22 23:37:00,104.05,104.05,104.05,104.05,103100001.0
2008-05-22 23:38:00,104.055,104.07,104.055,104.06,183400002.0
2008-05-22 23:39:00,104.065,104.08,104.065,104.08,187300000.0
2008-05-22 23:40:00,104.08,104.1,104.06,104.09,424199999.0
2008-05-22 23:41:00,104.095,104.1,104.095,104.1,201900001.0
2008-05-22 23:42:00,104.1,104.11,104.1,104.11,360300007.0
2008-05-22 23:43:00,104.11,104.11,104.11,104.11,99800000.0
2008-05-22 23:45:00,104.1,104.1,104.1,104.1,19900000.0
2008-05-22 23:46:00,104.105,104.12,104.095,104.11,214800000.0
2008-05-22 23:47:00,104.11,104.11,104.11,104.11,149000000.0
2008-05-22 23:48:00,104.11,104.12,104.11,104.12,51100000.0
2008-05-22 23:49:00,104.12,104.12,104.12,104.12,60400000.0
2008-05-22 23:50:00,104.12,104.12,104.115,104.115,49700000.0
2008-05-22 23:51:00,104.12,104.12,104.12,104.12,48100001.0
2008-05-22 23:52:00,104.12,104.12,104.12,104.12,97900000.0
2008-05-22 23:53:00,104.12,104.12,104.12,104.12,100700004.0
2008-05-22 23:58:00,104.12,104.12,104.11,104.12,112600001.0
2008-05-22 23:59:00,104.12,104.12,104.11,104.11,52500002.0
2008-05-23 00:00:00,104.11,104.11,104.11,104.11,145099998.0
2008-05-23 00:01:00,104.11,104.11,104.1,104.1,372200003.0
2008-05-23 00:02:00,104.1,104.1,104.08,104.08,417300001.0
2008-05-23 00:03:00,104.08,104.08,104.045,104.05,674600004.0
2008-05-23 00:04:00,104.05,104.1,104.05,104.06,407999990.0
2008-05-23 00:05:00,104.06,104.07,104.05,104.05,511099996.0
2008-05-23 00:06:00,104.05,104.06,104.04,104.04,857200002.0
2008-05-23 00:07:00,104.04,104.045,104.04,104.045,496100000.0
2008-05-23 00:08:00,104.05,104.055,104.045,104.05,593999998.0
2008-05-23 00:09:00,104.05,104.06,104.04,104.04,486900001.0
2008-05-23 00:10:00,104.04,104.04,104.04,104.04,76000000.0
2008-05-23 00:12:00,104.04,104.05,104.04,104.05,120600000.0
2008-05-23 00:13:00,104.05,104.05,104.05,104.05,20400000.0
2008-05-23 00:14:00,104.05,104.05,104.05,104.05,40800000.0
2008-05-23 00:15:00,104.05,104.05,104.05,104.05,61200000.0
2008-05-23 00:16:00,104.05,104.05,104.04,104.045,304700001.0
2008-05-23 00:17:00,104.045,104.05,104.045,104.05,91100000.0
2008-05-23 00:18:00,104.05,104.05,104.04,104.04,234999999.0
2008-05-23 00:19:00,104.04,104.04,104.03,104.03,303100002.0
2008-05-23 00:21:00,104.03,104.03,104.02,104.03,711699999.0
2008-05-23 00:22:00,104.03,104.03,104.02,104.02,221899997.0
2008-05-23 00:23:00,104.02,104.025,104.01,104.01,889499998.0
2008-05-23 00:24:00,104.01,104.03,104.01,104.02,258700001.0
2008-05-23 00:25:00,104.02,104.02,104.0,104.005,623399997.0
2008-05-23 00:26:00,104.005,104.01,104.005,104.01,68800000.0
2008-05-23 00:27:00,104.01,104.01,103.97,103.98,507899997.0
2008-05-23 00:28:00,103.98,104.01,103.98,104.0,274100000.0
2008-05-23 00:29:00,104.0,104.01,103.98,104.0,254500000.0
2008-05-23 00:30:00,104.0,104.02,104.0,104.02,164300000.0
2008-05-23 00:31:00,104.02,104.02,104.02,104.02,637600003.0
2008-05-23 00:32:00,104.02,104.02,104.02,104.02,413800000.0
2008-05-23 00:33:00,104.02,104.02,103.98,104.0,1007499993.0
2008-05-23 00:34:00,104.0,104.0,103.99,103.99,200700000.0
2008-05-23 00:35:00,103.99,104.0,103.99,104.0,287200000.0
2008-05-23 00:36:00,104.0,104.0,103.995,104.0,89000000.0
2008-05-23 00:37:00,104.0,104.0,104.0,104.0,146200000.0
2008-05-23 00:38:00,104.0,104.01,104.0,104.01,63000000.0
2008-05-23 00:39:00,104.01,104.02,104.01,104.01,234600000.0
2008-05-23 00:40:00,104.01,104.01,104.0,104.01,84400001.0
2008-05-23 00:41:00,104.01,104.02,104.01,104.01,259299999.0
2008-05-23 00:42:00,104.01,104.01,104.01,104.01,22000000.0
2008-05-23 00:43:00,104.01,104.02,104.01,104.01,240300001.0
2008-05-23 00:44:00,104.01,104.01,104.01,104.01,64600000.0
2008-05-23 00:45:00,104.01,104.01,104.01,104.01,43900002.0
2008-05-23 00:46:00,104.01,104.01,104.01,104.01,150500001.0
2008-05-23 00:47:00,104.01,104.02,104.01,104.02,430500000.0
2008-05-23 00:48:00,104.02,104.04,104.02,104.03,721100000.0
2008-05-23 00:49:00,104.03,104.03,104.03,104.03,330499996.0
2008-05-23 00:50:00,104.03,104.04,104.03,104.04,279099996.0
2008-05-23 00:54:00,104.04,104.04,104.04,104.04,4900000.0
2008-05-23 00:55:00,104.04,104.04,104.04,104.04,200000.0
2008-05-23 00:56:00,104.04,104.04,104.03,104.04,168799996.0
2008-05-23 00:57:00,104.04,104.06,104.04,104.05,881800012.0
2008-05-23 00:58:00,104.05,104.05,104.05,104.05,236599998.0
2008-05-23 00:59:00,104.05,104.06,104.035,104.04,741800000.0
2008-05-23 01:00:00,104.04,104.05,104.015,104.03,749299995.0
2008-05-23 01:01:00,104.03,104.03,104.03,104.03,128700000.0
2008-05-23 01:02:00,104.03,104.03,104.01,104.03,473799998.0
2008-05-23 01:03:00,104.03,104.03,104.02,104.03,609099991.0
2008-05-23 01:04:00,104.03,104.03,104.03,104.03,202600000.0
2008-05-23 01:05:00,104.03,104.04,104.03,104.03,341299999.0
2008-05-23 01:06:00,104.03,104.03,104.005,104.01,505100002.0
2008-05-23 01:07:00,104.01,104.02,104.01,104.01,62699999.0
2008-05-23 01:08:00,104.01,104.01,104.0,104.0,218300003.0
2008-05-23 01:09:00,104.0,104.01,104.0,104.0,629000002.0
2008-05-23 01:10:00,104.0,104.0,103.97,103.98,1043900006.0
2008-05-23 01:11:00,103.98,103.99,103.98,103.99,192500000.0
2008-05-23 01:12:00,103.99,104.03,103.99,104.02,321400000.0
2008-05-23 01:13:00,104.02,104.03,104.02,104.03,466699997.0
2008-05-23 01:14:00,104.03,104.04,104.02,104.03,326300000.0
2008-05-23 01:15:00,104.04,104.04,104.02,104.03,145899998.0
2008-05-23 01:16:00,104.03,104.04,104.02,104.02,246100000.0
2008-05-23 01:17:00,104.02,104.04,104.015,104.02,536500003.0
2008-05-23 01:18:00,104.02,104.02,104.02,104.02,336900002.0
2008-05-23 01:19:00,104.02,104.03,104.01,104.03,366800001.0
2008-05-23 01:20:00,104.03,104.07,104.03,104.05,1876300001.0
2008-05-23 01:21:00,104.05,104.08,104.05,104.06,517499997.0
2008-05-23 01:22:00,104.06,104.06,104.06,104.06,91199996.0
2008-05-23 01:23:00,104.06,104.06,104.06,104.06,112399999.0
2008-05-23 01:24:00,104.06,104.07,104.06,104.06,252200002.0
2008-05-23 01:25:00,104.06,104.06,104.05,104.06,182400002.0
2008-05-23 01:26:00,104.06,104.08,104.06,104.08,873000000.0
2008-05-23 01:27:00,104.07,104.09,104.07,104.08,1498600002.0
2008-05-23 01:28:00,104.08,104.08,104.07,104.07,414100000.0
2008-05-23 01:29:00,104.07,104.07,104.07,104.07,278600000.0
2008-05-23 01:30:00,104.07,104.08,104.06,104.06,712500000.0
2008-05-23 01:31:00,104.06,104.07,104.06,104.07,366200000.0
2008-05-23 01:32:00,104.07,104.07,104.07,104.07,67500000.0
2008-05-23 01:33:00,104.07,104.07,104.07,104.07,296100000.0
2008-05-23 01:34:00,104.07,104.08,104.06,104.06,504799999.0
2008-05-23 01:35:00,104.06,104.06,104.06,104.06,337100001.0
2008-05-23 01:36:00,104.06,104.08,104.055,104.06,1521900005.0
2008-05-23 01:37:00,104.06,104.06,104.05,104.06,448899999.0
2008-05-23 01:39:00,104.06,104.06,104.06,104.06,139300000.0
2008-05-23 01:40:00,104.06,104.06,104.06,104.06,23100000.0
2008-05-23 01:41:00,104.06,104.06,104.06,104.06,193299999.0
2008-05-23 01:42:00,104.06,104.06,104.06,104.06,75899997.0
2008-05-23 01:43:00,104.06,104.06,104.06,104.06,245999994.0
2008-05-23 01:44:00,104.06,104.06,104.035,104.05,971599993.0
2008-05-23 01:45:00,104.05,104.05,104.04,104.04,1090599996.0
2008-05-23 01:46:00,104.04,104.06,104.04,104.06,519300002.0
2008-05-23 01:48:00,104.06,104.06,104.05,104.05,234799998.0
2008-05-23 01:49:00,104.05,104.05,104.01,104.04,920299996.0
2008-05-23 01:50:00,104.04,104.06,104.03,104.06,618699995.0
2008-05-23 01:51:00,104.06,104.06,104.05,104.05,423899996.0
2008-05-23 01:52:00,104.05,104.05,103.97,103.99,1718800009.0
2008-05-23 01:53:00,103.99,104.04,103.99,104.02,1399800010.0
2008-05-23 01:54:00,104.02,104.06,104.02,104.06,228800005.0
2008-05-23 01:55:00,104.06,104.06,104.06,104.06,28800000.0
2008-05-23 01:56:00,104.06,104.07,104.02,104.02,765299998.0
2008-05-23 01:57:00,104.02,104.035,104.02,104.03,862500006.0
2008-05-23 01:58:00,104.04,104.04,104.04,104.04,263499998.0
2008-05-23 01:59:00,104.04,104.04,104.02,104.02,384599995.0
2008-05-23 02:00:00,104.02,104.05,104.02,104.03,1183500003.0
2008-05-23 02:01:00,104.03,104.03,104.01,104.01,687200000.0
2008-05-23 02:02:00,104.02,104.05,104.01,104.03,1540899997.0
2008-05-23 02:03:00,104.03,104.03,103.96,103.97,437500000.0
2008-05-23 02:04:00,103.96,104.0,103.96,103.96,437500000.0
2008-05-23 02:05:00,103.97,103.99,103.96,103.97,437500000.0
2008-05-23 02:06:00,103.97,103.98,103.955,103.97,929599999.0
2008-05-23 02:07:00,103.97,103.98,103.955,103.98,1285099989.0
2008-05-23 02:08:00,103.97,104.01,103.97,104.01,803499997.0
2008-05-23 02:09:00,104.01,104.02,103.99,103.99,803499997.0
2008-05-23 02:10:00,103.99,104.0,103.98,104.0,1834700000.0
2008-05-23 02:11:00,104.0,104.01,103.99,104.0,1240500003.0
2008-05-23 02:12:00,104.0,104.01,104.0,104.01,1036100002.0
2008-05-23 02:13:00,104.01,104.01,104.0,104.0,805200001.0
2008-05-23 02:14:00,104.0,104.02,104.0,104.02,364800000.0
2008-05-23 02:15:00,104.02,104.03,104.01,104.03,1604899993.0
2008-05-23 02:16:00,104.03,104.04,104.005,104.005,516600006.0
2008-05-23 02:17:00,104.02,104.04,104.02,104.04,1396499991.0
2008-05-23 02:18:00,104.04,104.04,104.01,104.01,1168600002.0
2008-05-23 02:19:00,104.015,104.03,104.01,104.03,761699998.0
2008-05-23 02:20:00,104.03,104.04,104.03,104.04,900799998.0
2008-05-23 02:21:00,104.04,104.09,104.04,104.07,601900003.0
2008-05-23 02:22:00,104.07,104.07,104.05,104.06,601900003.0
2008-05-23 02:23:00,104.06,104.08,104.06,104.06,650400002.0
2008-05-23 02:24:00,104.06,104.07,104.0,104.06,2100499997.0
2008-05-23 02:25:00,104.06,104.06,104.06,104.06,257600001.0
2008-05-23 02:26:00,104.06,104.06,104.05,104.06,744399994.0
2008-05-23 02:27:00,104.06,104.08,104.06,104.08,965300019.0
2008-05-23 02:28:00,104.08,104.08,104.06,104.08,1105200019.0
2008-05-23 02:29:00,104.08,104.08,104.07,104.07,1447399993.0
2008-05-23 02:30:00,104.07,104.13,104.07,104.12,1770099987.0
2008-05-23 02:31:00,104.12,104.12,104.085,104.1,1945000005.0
2008-05-23 02:32:00,104.1,104.13,104.1,104.13,1962600015.0
2008-05-23 02:33:00,104.13,104.13,104.11,104.11,1136600000.0
2008-05-23 02:34:00,104.11,104.11,104.06,104.08,1310799993.0
2008-05-23 02:35:00,104.07,104.08,104.06,104.08,2075999981.0
2008-05-23 02:36:00,104.08,104.13,104.08,104.12,2075999981.0
2008-05-23 02:37:00,104.12,104.13,104.12,104.13,665799991.0
2008-05-23 02:38:00,104.13,104.14,104.12,104.13,1146200001.0
2008-05-23 02:39:00,104.13,104.14,104.13,104.13,827600012.0
2008-05-23 02:40:00,104.13,104.15,104.13,104.14,1171199996.0
2008-05-23 02:41:00,104.14,104.17,104.14,104.15,1307099999.0
2008-05-23 02:42:00,104.15,104.16,104.15,104.15,723199999.0
2008-05-23 02:43:00,104.15,104.16,104.15,104.15,893799994.0
2008-05-23 02:44:00,104.15,104.16,104.15,104.16,346499999.0
2008-05-23 02:45:00,104.16,104.16,104.145,104.15,376599999.0
2008-05-23 02:46:00,104.145,104.145,104.135,104.14,20600000.0
2008-05-23 02:47:00,104.14,104.14,104.12,104.12,553400003.0
2008-05-23 02:48:00,104.12,104.13,104.12,104.12,507499999.0
2008-05-23 02:49:00,104.12,104.125,104.12,104.125,388500002.0
2008-05-23 02:50:00,104.125,104.13,104.12,104.12,571100000.0
2008-05-23 02:51:00,104.12,104.125,104.12,104.125,187900000.0
2008-05-23 02:52:00,104.12,104.125,104.11,104.11,290900000.0
2008-05-23 02:53:00,104.1,104.135,104.1,104.13,1088699998.0
2008-05-23 02:54:00,104.13,104.14,104.105,104.125,823100011.0
2008-05-23 02:55:00,104.13,104.13,104.095,104.105,663800002.0
2008-05-23 02:56:00,104.1,104.105,104.095,104.105,822300001.0
2008-05-23 02:57:00,104.1,104.105,104.06,104.07,1929100002.0
2008-05-23 02:58:00,104.07,104.09,104.07,104.08,289900007.0
2008-05-23 02:59:00,104.08,104.09,104.08,104.09,291300005.0
2008-05-23 03:00:00,104.09,104.135,104.09,104.13,1527500003.0
2008-05-23 03:01:00,104.13,104.145,104.12,104.145,2023800011.0
2008-05-23 03:02:00,104.145,104.155,104.125,104.13,861900002.0
2008-05-23 03:03:00,104.13,104.13,104.12,104.12,1364300009.0
2008-05-23 03:04:00,104.12,104.14,104.12,104.14,938800001.0
2008-05-23 03:05:00,104.14,104.15,104.13,104.15,1459300006.0
2008-05-23 03:06:00,104.15,104.15,104.13,104.13,307300000.0
2008-05-23 03:07:00,104.13,104.14,104.13,104.13,274799998.0
2008-05-23 03:08:00,104.13,104.13,104.13,104.13,900600003.0
2008-05-23 03:09:00,104.13,104.14,104.11,104.13,1663099988.0
2008-05-23 03:10:00,104.13,104.16,104.13,104.15,947500002.0
2008-05-23 03:11:00,104.15,104.22,104.15,104.22,2052899990.0
2008-05-23 03:12:00,104.21,104.23,104.21,104.21,1630900012.0
2008-05-23 03:13:00,104.2,104.2,104.19,104.19,1630900012.0
2008-05-23 03:14:00,104.2,104.2,104.19,104.19,1257000007.0
2008-05-23 03:15:00,104.19,104.2,104.19,104.19,964200007.0
2008-05-23 03:16:00,104.19,104.2,104.19,104.2,183500000.0
2008-05-23 03:17:00,104.2,104.205,104.2,104.205,49200000.0
2008-05-23 03:18:00,104.21,104.255,104.205,104.22,1300400000.0
2008-05-23 03:19:00,104.22,104.22,104.2,104.205,1129200014.0
2008-05-23 03:20:00,104.205,104.205,104.18,104.18,865999999.0
2008-05-23 03:21:00,104.18,104.18,104.17,104.17,572400001.0
2008-05-23 03:22:00,104.17,104.17,104.16,104.17,1586000004.0
2008-05-23 03:23:00,104.17,104.17,104.16,104.17,1490500006.0
2008-05-23 03:24:00,104.17,104.18,104.16,104.16,1011899992.0
2008-05-23 03:25:00,104.16,104.17,104.16,104.17,1510799983.0
2008-05-23 03:26:00,104.17,104.18,104.17,104.17,195299997.0
2008-05-23 03:27:00,104.17,104.17,104.17,104.17,65400000.0
2008-05-23 03:28:00,104.17,104.17,104.15,104.15,350400004.0
2008-05-23 03:29:00,104.15,104.16,104.15,104.16,158800002.0
2008-05-23 03:30:00,104.16,104.16,104.14,104.16,723400004.0
2008-05-23 03:31:00,104.16,104.165,104.15,104.16,562800000.0
2008-05-23 03:32:00,104.16,104.16,104.16,104.16,442000003.0
2008-05-23 03:33:00,104.16,104.16,104.16,104.16,146000005.0
2008-05-23 03:34:00,104.16,104.165,104.16,104.16,241100002.0
2008-05-23 03:35:00,104.155,104.16,104.15,104.15,102700000.0
2008-05-23 03:36:00,104.15,104.15,104.14,104.145,120000001.0
2008-05-23 03:37:00,104.15,104.15,104.14,104.15,112400000.0
2008-05-23 03:38:00,104.15,104.15,104.15,104.15,112400000.0
2008-05-23 03:39:00,104.15,104.15,104.14,104.15,632400006.0
2008-05-23 03:40:00,104.15,104.15,104.14,104.14,1397500022.0
2008-05-23 03:41:00,104.14,104.16,104.14,104.14,1026800004.0
2008-05-23 03:42:00,104.145,104.15,104.14,104.14,222300000.0
2008-05-23 03:43:00,104.14,104.15,104.14,104.14,1370999996.0
2008-05-23 03:44:00,104.15,104.15,104.14,104.14,550900005.0
2008-05-23 03:45:00,104.14,104.15,104.14,104.15,167599999.0
2008-05-23 03:46:00,104.15,104.15,104.14,104.15,107000000.0
2008-05-23 03:47:00,104.15,104.15,104.14,104.14,641000000.0
2008-05-23 03:48:00,104.14,104.14,104.12,104.13,764000005.0
2008-05-23 03:49:00,104.13,104.13,104.12,104.12,926199999.0
2008-05-23 03:50:00,104.12,104.14,104.12,104.13,116000000.0
2008-05-23 03:51:00,104.13,104.13,104.13,104.13,264100000.0
2008-05-23 03:52:00,104.13,104.13,104.13,104.13,362000000.0
2008-05-23 03:53:00,104.13,104.14,104.13,104.13,280799998.0
2008-05-23 03:54:00,104.13,104.13,104.12,104.12,573899999.0
2008-05-23 03:55:00,104.12,104.13,104.11,104.11,1665900004.0
2008-05-23 03:56:00,104.11,104.12,104.11,104.12,542800001.0
2008-05-23 03:57:00,104.12,104.125,104.12,104.12,572000004.0
2008-05-23 03:58:00,104.12,104.13,104.12,104.13,383500002.0
2008-05-23 03:59:00,104.13,104.13,104.12,104.13,305500011.0
2008-05-23 04:00:00,104.13,104.14,104.13,104.13,716199997.0
2008-05-23 04:01:00,104.13,104.14,104.12,104.12,533800003.0
2008-05-23 04:02:00,104.12,104.13,104.12,104.12,359200002.0
2008-05-23 04:03:00,104.12,104.125,104.12,104.125,487799998.0
2008-05-23 04:04:00,104.13,104.13,104.125,104.13,3000000.0
2008-05-23 04:05:00,104.13,104.13,104.12,104.12,641500008.0
2008-05-23 04:06:00,104.12,104.13,104.11,104.12,532799998.0
2008-05-23 04:07:00,104.12,104.12,104.11,104.12,154700000.0
2008-05-23 04:08:00,104.12,104.12,104.11,104.12,841500005.0
2008-05-23 04:09:00,104.12,104.13,104.12,104.12,428500000.0
2008-05-23 04:10:00,104.12,104.14,104.12,104.14,766999996.0
2008-05-23 04:11:00,104.14,104.14,104.13,104.13,250600001.0
2008-05-23 04:12:00,104.13,104.14,104.125,104.13,962299999.0
2008-05-23 04:13:00,104.13,104.14,104.13,104.13,588000005.0
2008-05-23 04:14:00,104.13,104.13,104.13,104.13,1001200006.0
2008-05-23 04:15:00,104.13,104.15,104.13,104.15,745800000.0
2008-05-23 04:16:00,104.15,104.15,104.145,104.145,267200001.0
2008-05-23 04:17:00,104.15,104.15,104.15,104.15,198699999.0
2008-05-23 04:18:00,104.145,104.15,104.14,104.145,198699999.0
2008-05-23 04:19:00,104.145,104.15,104.14,104.14,23800000.0
2008-05-23 04:20:00,104.135,104.135,104.13,104.13,746399998.0
2008-05-23 04:21:00,104.13,104.135,104.13,104.13,565500000.0
2008-05-23 04:22:00,104.14,104.14,104.14,104.14,353500001.0
2008-05-23 04:23:00,104.14,104.14,104.13,104.13,133500001.0
2008-05-23 04:24:00,104.13,104.14,104.13,104.14,310899999.0
2008-05-23 04:25:00,104.14,104.14,104.13,104.13,284300000.0
2008-05-23 04:26:00,104.13,104.14,104.13,104.13,600700001.0
2008-05-23 04:27:00,104.135,104.14,104.135,104.135,92500000.0
2008-05-23 04:28:00,104.135,104.135,104.13,104.13,777200005.0
2008-05-23 04:29:00,104.13,104.13,104.13,104.13,675800005.0
2008-05-23 04:30:00,104.13,104.13,104.12,104.12,265900000.0
2008-05-23 04:31:00,104.125,104.13,104.12,104.12,242200003.0
2008-05-23 04:32:00,104.12,104.12,104.12,104.12,315200004.0
2008-05-23 04:33:00,104.12,104.13,104.12,104.13,809799997.0
2008-05-23 04:34:00,104.13,104.14,104.12,104.13,205800000.0
2008-05-23 04:35:00,104.13,104.14,104.13,104.14,492400001.0
2008-05-23 04:36:00,104.14,104.15,104.13,104.13,451399998.0
2008-05-23 04:37:00,104.14,104.14,104.13,104.13,242099999.0
2008-05-23 04:38:00,104.13,104.13,104.13,104.13,16000000.0
2008-05-23 04:39:00,104.13,104.13,104.12,104.12,831000006.0
2008-05-23 04:40:00,104.12,104.13,104.12,104.13,67400002.0
2008-05-23 04:41:00,104.13,104.13,104.12,104.12,217800001.0
2008-05-23 04:42:00,104.12,104.13,104.12,104.13,503199998.0
2008-05-23 04:44:00,104.13,104.13,104.13,104.13,5200000.0
2008-05-23 04:45:00,104.13,104.13,104.13,104.13,174299999.0
2008-05-23 04:46:00,104.13,104.13,104.12,104.12,355500000.0
2008-05-23 04:47:00,104.12,104.13,104.12,104.12,328599997.0
2008-05-23 04:48:00,104.12,104.12,104.12,104.12,275199993.0
2008-05-23 04:49:00,104.12,104.13,104.12,104.13,98200002.0
2008-05-23 04:50:00,104.13,104.13,104.12,104.12,312099998.0
2008-05-23 04:51:00,104.12,104.12,104.11,104.12,321399999.0
2008-05-23 04:52:00,104.12,104.12,104.11,104.11,303000002.0
2008-05-23 04:53:00,104.11,104.12,104.11,104.12,358200000.0
2008-05-23 04:54:00,104.12,104.12,104.11,104.11,41999998.0
2008-05-23 04:55:00,104.11,104.12,104.11,104.12,444300005.0
2008-05-23 04:56:00,104.12,104.13,104.1,104.1,1069899999.0
2008-05-23 04:57:00,104.1,104.1,104.09,104.09,221200003.0
2008-05-23 04:58:00,104.09,104.1,104.08,104.1,572700000.0
2008-05-23 04:59:00,104.1,104.1,104.08,104.09,1126299999.0
2008-05-23 05:00:00,104.09,104.09,104.07,104.07,1707199998.0
2008-05-23 05:01:00,104.075,104.09,104.07,104.08,1161600008.0
2008-05-23 05:02:00,104.08,104.09,104.075,104.08,765400001.0
2008-05-23 05:03:00,104.08,104.09,104.07,104.09,1215300006.0
2008-05-23 05:04:00,104.09,104.1,104.09,104.09,545500004.0
2008-05-23 05:05:00,104.09,104.09,104.09,104.09,218899996.0
2008-05-23 05:06:00,104.09,104.09,104.09,104.09,358700000.0
2008-05-23 05:07:00,104.09,104.09,104.09,104.09,569899997.0
2008-05-23 05:08:00,104.09,104.09,104.09,104.09,128199999.0
2008-05-23 05:09:00,104.09,104.09,104.07,104.07,878899990.0
2008-05-23 05:10:00,104.07,104.07,104.06,104.06,335800000.0
2008-05-23 05:11:00,104.06,104.08,104.05,104.06,1756500000.0
2008-05-23 05:12:00,104.06,104.06,104.05,104.06,603800007.0
2008-05-23 05:13:00,104.06,104.06,104.01,104.03,852799998.0
2008-05-23 05:14:00,104.03,104.06,104.03,104.04,1410499984.0
2008-05-23 05:15:00,104.04,104.04,104.02,104.04,938799997.0
2008-05-23 05:16:00,104.04,104.04,104.04,104.04,354399996.0
2008-05-23 05:17:00,104.04,104.04,104.03,104.04,333200000.0
2008-05-23 05:18:00,104.04,104.04,104.03,104.04,646400000.0
2008-05-23 05:19:00,104.04,104.05,104.04,104.04,660099995.0
2008-05-23 05:20:00,104.04,104.04,104.04,104.04,83400000.0
2008-05-23 05:21:00,104.04,104.05,104.04,104.05,346799999.0
2008-05-23 05:22:00,104.05,104.05,104.04,104.04,254299998.0
2008-05-23 05:23:00,104.05,104.05,104.04,104.04,191981599.0
2008-05-23 05:24:00,104.04,104.05,104.04,104.05,521700000.0
2008-05-23 05:26:00,104.05,104.08,104.05,104.08,143100001.0
2008-05-23 05:27:00,104.08,104.08,104.07,104.07,511100000.0
2008-05-23 05:28:00,104.07,104.08,104.07,104.08,1015500003.0
2008-05-23 05:29:00,104.08,104.08,104.07,104.07,197599998.0
2008-05-23 05:30:00,104.07,104.07,104.06,104.06,373699997.0
2008-05-23 05:31:00,104.065,104.08,104.065,104.07,692799999.0
2008-05-23 05:32:00,104.07,104.07,104.07,104.07,20100000.0
2008-05-23 05:33:00,104.07,104.07,104.05,104.06,411000003.0
2008-05-23 05:34:00,104.06,104.06,104.05,104.055,1025799995.0
2008-05-23 05:35:00,104.055,104.055,104.04,104.04,889900001.0
2008-05-23 05:36:00,104.04,104.05,104.04,104.05,685999996.0
2008-05-23 05:37:00,104.05,104.05,104.04,104.05,548700004.0
2008-05-23 05:38:00,104.05,104.05,104.03,104.04,939499997.0
2008-05-23 05:39:00,104.04,104.04,104.03,104.04,481100005.0
2008-05-23 05:40:00,104.04,104.04,104.03,104.04,327800001.0
2008-05-23 05:41:00,104.04,104.04,104.03,104.04,352599997.0
2008-05-23 05:42:00,104.04,104.04,104.03,104.03,164600000.0
2008-05-23 05:43:00,104.03,104.04,104.03,104.03,395500001.0
2008-05-23 05:44:00,104.03,104.04,104.03,104.04,191400000.0
2008-05-23 05:45:00,104.04,104.04,104.04,104.04,145100000.0
2008-05-23 05:46:00,104.04,104.04,104.04,104.04,21800000.0
2008-05-23 05:47:00,104.04,104.06,104.04,104.06,239500000.0
2008-05-23 05:48:00,104.06,104.08,104.06,104.08,407700000.0
2008-05-23 05:49:00,104.08,104.08,104.065,104.07,492599997.0
2008-05-23 05:50:00,104.07,104.08,104.065,104.08,214300000.0
2008-05-23 05:51:00,104.07,104.07,104.06,104.06,309800001.0
2008-05-23 05:52:00,104.06,104.07,104.06,104.06,423499996.0
2008-05-23 05:53:00,104.07,104.07,104.06,104.06,179299999.0
2008-05-23 05:54:00,104.06,104.06,104.055,104.055,103700000.0
2008-05-23 05:55:00,104.06,104.06,104.055,104.055,101500000.0
2008-05-23 05:56:00,104.055,104.06,104.045,104.05,297199997.0
2008-05-23 05:57:00,104.05,104.05,104.05,104.05,21100000.0
2008-05-23 05:58:00,104.05,104.06,104.05,104.06,441399999.0
2008-05-23 05:59:00,104.06,104.07,104.06,104.06,397200004.0
2008-05-23 06:00:00,104.06,104.07,104.06,104.06,537899995.0
2008-05-23 06:01:00,104.06,104.06,104.06,104.06,606999993.0
2008-05-23 06:02:00,104.07,104.07,104.07,104.07,124800001.0
2008-05-23 06:03:00,104.07,104.08,104.07,104.07,423500003.0
2008-05-23 06:04:00,104.075,104.08,104.075,104.08,333599999.0
2008-05-23 06:05:00,104.08,104.1,104.08,104.1,1052599991.0
2008-05-23 06:06:00,104.1,104.1,104.08,104.09,1259899999.0
2008-05-23 06:07:00,104.09,104.09,104.09,104.09,1576900002.0
2008-05-23 06:08:00,104.09,104.1,104.09,104.09,1699100007.0
2008-05-23 06:09:00,104.09,104.09,104.07,104.07,1351200013.0
2008-05-23 06:10:00,104.07,104.07,104.07,104.07,215199998.0
2008-05-23 06:11:00,104.07,104.07,104.06,104.06,329200004.0
2008-05-23 06:12:00,104.06,104.06,104.06,104.06,133199999.0
2008-05-23 06:13:00,104.06,104.06,104.06,104.06,423399999.0
2008-05-23 06:14:00,104.06,104.075,104.06,104.075,273800002.0
2008-05-23 06:15:00,104.08,104.09,104.08,104.08,421200002.0
2008-05-23 06:16:00,104.08,104.09,104.08,104.08,549600004.0
2008-05-23 06:17:00,104.08,104.09,104.08,104.08,484100002.0
2008-05-23 06:18:00,104.08,104.09,104.08,104.08,380500008.0
2008-05-23 06:19:00,104.09,104.09,104.08,104.08,393900003.0
2008-05-23 06:20:00,104.085,104.09,104.08,104.08,1096000007.0
2008-05-23 06:21:00,104.08,104.09,104.08,104.09,572500001.0
2008-05-23 06:22:00,104.08,104.08,104.07,104.07,278699995.0
2008-05-23 06:23:00,104.075,104.09,104.075,104.085,469099999.0
2008-05-23 06:24:00,104.08,104.085,104.08,104.085,829899995.0
2008-05-23 06:25:00,104.085,104.09,104.08,104.08,972299999.0
2008-05-23 06:26:00,104.08,104.1,104.08,104.09,569600006.0
2008-05-23 06:27:00,104.09,104.1,104.075,104.095,1299299994.0
2008-05-23 06:28:00,104.1,104.1,104.09,104.09,1087500003.0
2008-05-23 06:29:00,104.09,104.12,104.09,104.11,1627799989.0
2008-05-23 06:30:00,104.11,104.12,104.1,104.12,774199994.0
2008-05-23 06:31:00,104.11,104.12,104.11,104.12,492800000.0
2008-05-23 06:32:00,104.12,104.12,104.1,104.11,1180500001.0
2008-05-23 06:33:00,104.11,104.11,104.1,104.1,947100000.0
2008-05-23 06:34:00,104.1,104.1,104.09,104.09,593199994.0
2008-05-23 06:35:00,104.09,104.09,104.09,104.09,69600000.0
2008-05-23 06:36:00,104.09,104.11,104.09,104.1,873500001.0
2008-05-23 06:37:00,104.1,104.11,104.1,104.105,482999997.0
2008-05-23 06:38:00,104.105,104.11,104.085,104.11,513100000.0
2008-05-23 06:39:00,104.11,104.11,104.1,104.1,221800000.0
2008-05-23 06:40:00,104.1,104.11,104.1,104.11,713999995.0
2008-05-23 06:41:00,104.11,104.12,104.11,104.12,287000003.0
2008-05-23 06:42:00,104.12,104.13,104.12,104.12,388500003.0
2008-05-23 06:43:00,104.12,104.12,104.12,104.12,222300000.0
2008-05-23 06:44:00,104.12,104.12,104.1,104.11,405499998.0
2008-05-23 06:45:00,104.11,104.12,104.11,104.11,205700000.0
2008-05-23 06:46:00,104.11,104.12,104.11,104.12,51600000.0
2008-05-23 06:47:00,104.12,104.12,104.11,104.12,164999999.0
2008-05-23 06:48:00,104.12,104.12,104.09,104.11,1304599995.0
2008-05-23 06:49:00,104.11,104.12,104.09,104.1,705400001.0
2008-05-23 06:50:00,104.1,104.1,104.1,104.1,229200000.0
2008-05-23 06:51:00,104.1,104.1,104.1,104.1,11100000.0
2008-05-23 06:52:00,104.1,104.11,104.1,104.11,586400000.0
2008-05-23 06:53:00,104.11,104.12,104.095,104.11,845400001.0
2008-05-23 06:54:00,104.11,104.11,104.1,104.11,373100001.0
2008-05-23 06:55:00,104.12,104.12,104.1,104.11,504700000.0
2008-05-23 06:56:00,104.11,104.12,104.1,104.12,1293899996.0
2008-05-23 06:57:00,104.12,104.12,104.1,104.11,568300000.0
2008-05-23 06:58:00,104.11,104.11,104.1,104.11,325300001.0
2008-05-23 06:59:00,104.11,104.11,104.11,104.11,557299994.0
2008-05-23 07:00:00,104.11,104.14,104.11,104.14,517000003.0
2008-05-23 07:01:00,104.14,104.14,104.11,104.12,934099999.0
2008-05-23 07:02:00,104.12,104.13,104.12,104.12,326599999.0
2008-05-23 07:03:00,104.12,104.13,104.12,104.12,711399996.0
2008-05-23 07:04:00,104.12,104.13,104.12,104.13,435300000.0
2008-05-23 07:05:00,104.13,104.15,104.125,104.14,738699998.0
2008-05-23 07:06:00,104.14,104.16,104.14,104.15,452699998.0
2008-05-23 07:07:00,104.15,104.16,104.15,104.15,505900002.0
2008-05-23 07:08:00,104.15,104.17,104.15,104.16,1326599995.0
2008-05-23 07:09:00,104.16,104.17,104.16,104.16,550099997.0
2008-05-23 07:10:00,104.16,104.16,104.16,104.16,23400000.0
2008-05-23 07:11:00,104.16,104.16,104.15,104.16,114900000.0
2008-05-23 07:12:00,104.155,104.16,104.155,104.155,19200000.0
2008-05-23 07:13:00,104.155,104.17,104.15,104.16,512399996.0
2008-05-23 07:14:00,104.16,104.18,104.16,104.16,333700000.0
2008-05-23 07:15:00,104.16,104.16,104.15,104.16,443500000.0
2008-05-23 07:16:00,104.16,104.16,104.15,104.16,290099999.0
2008-05-23 07:17:00,104.16,104.16,104.145,104.15,50100000.0
2008-05-23 07:18:00,104.15,104.15,104.14,104.14,142700000.0
2008-05-23 07:19:00,104.14,104.15,104.135,104.14,538000000.0
2008-05-23 07:20:00,104.14,104.14,104.14,104.14,157700000.0
2008-05-23 07:22:00,104.14,104.16,104.14,104.14,406999999.0
2008-05-23 07:23:00,104.14,104.15,104.14,104.14,410400000.0
2008-05-23 07:24:00,104.14,104.15,104.14,104.14,305800000.0
2008-05-23 07:25:00,104.14,104.14,104.13,104.14,91100000.0
2008-05-23 07:26:00,104.14,104.14,104.14,104.14,300000.0
2008-05-23 07:27:00,104.14,104.14,104.13,104.14,23400000.0
2008-05-23 07:29:00,104.14,104.14,104.11,104.11,660100000.0
2008-05-23 07:30:00,104.11,104.11,104.105,104.11,413400004.0
2008-05-23 07:31:00,104.11,104.11,104.1,104.1,1182700007.0
2008-05-23 07:32:00,104.1,104.1,104.09,104.1,554699999.0
2008-05-23 07:33:00,104.1,104.1,104.09,104.095,423299999.0
2008-05-23 07:34:00,104.1,104.105,104.095,104.1,68500000.0
2008-05-23 07:35:00,104.1,104.13,104.1,104.12,414100000.0
2008-05-23 07:36:00,104.12,104.12,104.11,104.11,560300000.0
2008-05-23 07:37:00,104.11,104.12,104.11,104.11,300100000.0
2008-05-23 07:38:00,104.11,104.13,104.105,104.11,727600001.0
2008-05-23 07:39:00,104.11,104.11,104.1,104.1,238500000.0
2008-05-23 07:40:00,104.1,104.11,104.1,104.11,257400000.0
2008-05-23 07:41:00,104.105,104.12,104.105,104.11,298099998.0
2008-05-23 07:42:00,104.11,104.12,104.11,104.12,162684000.0
2008-05-23 07:43:00,104.11,104.12,104.11,104.11,280400001.0
2008-05-23 07:44:00,104.11,104.11,104.1,104.1,182500000.0
2008-05-23 07:45:00,104.105,104.11,104.1,104.1,329200000.0
2008-05-23 07:46:00,104.1,104.1,104.09,104.09,188620005.0
2008-05-23 07:47:00,104.09,104.09,104.07,104.07,1165700000.0
2008-05-23 07:48:00,104.07,104.07,104.06,104.06,927800002.0
2008-05-23 07:49:00,104.06,104.075,104.05,104.06,851000001.0
2008-05-23 07:50:00,104.06,104.07,104.04,104.05,1491800000.0
2008-05-23 07:51:00,104.045,104.05,104.03,104.04,1111799997.0
2008-05-23 07:52:00,104.04,104.05,104.03,104.04,831700003.0
2008-05-23 07:53:00,104.04,104.05,104.03,104.05,488200001.0
2008-05-23 07:54:00,104.05,104.05,104.01,104.02,736300000.0
2008-05-23 07:55:00,104.01,104.04,104.01,104.035,692200002.0
2008-05-23 07:56:00,104.035,104.05,104.02,104.02,1032699998.0
2008-05-23 07:57:00,104.02,104.03,104.01,104.02,1090699997.0
2008-05-23 07:58:00,104.02,104.025,104.005,104.01,1156600006.0
2008-05-23 07:59:00,104.01,104.03,104.0,104.02,648099996.0
2008-05-23 08:00:00,104.02,104.05,104.02,104.03,1996099981.0
2008-05-23 08:01:00,104.03,104.04,104.03,104.04,1512000003.0
2008-05-23 08:02:00,104.04,104.04,104.03,104.04,247900001.0
2008-05-23 08:03:00,104.04,104.05,104.035,104.04,1188699987.0
2008-05-23 08:04:00,104.04,104.06,104.04,104.05,799700001.0
2008-05-23 08:05:00,104.05,104.05,104.04,104.05,852599990.0
2008-05-23 08:06:00,104.05,104.05,104.03,104.05,1073299999.0
2008-05-23 08:07:00,104.05,104.06,104.05,104.05,1686100009.0
2008-05-23 08:08:00,104.05,104.06,104.05,104.05,240100000.0
2008-05-23 08:09:00,104.05,104.06,104.05,104.06,245200001.0
2008-05-23 08:10:00,104.06,104.06,104.05,104.05,280500000.0
2008-05-23 08:11:00,104.05,104.05,104.05,104.05,237900000.0
2008-05-23 08:12:00,104.05,104.05,104.03,104.04,607200000.0
2008-05-23 08:13:00,104.04,104.04,104.04,104.04,361000000.0
2008-05-23 08:14:00,104.04,104.05,104.03,104.04,242300000.0
2008-05-23 08:15:00,104.04,104.05,104.04,104.05,257800000.0
2008-05-23 08:16:00,104.05,104.06,104.04,104.05,221799999.0
2008-05-23 08:17:00,104.06,104.06,104.05,104.06,221600002.0
2008-05-23 08:18:00,104.06,104.07,104.05,104.06,215400000.0
2008-05-23 08:19:00,104.06,104.07,104.055,104.06,71000000.0
2008-05-23 08:20:00,104.06,104.1,104.06,104.08,503900001.0
2008-05-23 08:21:00,104.085,104.1,104.07,104.07,274000002.0
2008-05-23 08:22:00,104.07,104.09,104.07,104.09,452684001.0
2008-05-23 08:23:00,104.09,104.11,104.08,104.11,561300001.0
2008-05-23 08:24:00,104.1,104.11,104.1,104.11,72600000.0
2008-05-23 08:25:00,104.11,104.14,104.105,104.12,617800000.0
2008-05-23 08:26:00,104.12,104.13,104.105,104.12,304299999.0
2008-05-23 08:27:00,104.12,104.14,104.12,104.14,588400000.0
2008-05-23 08:28:00,104.14,104.15,104.135,104.14,518599997.0
2008-05-23 08:29:00,104.14,104.14,104.115,104.13,439100000.0
2008-05-23 08:30:00,104.135,104.16,104.13,104.16,864100000.0
2008-05-23 08:31:00,104.16,104.16,104.14,104.15,428300000.0
2008-05-23 08:32:00,104.145,104.145,104.14,104.14,140700000.0
2008-05-23 08:33:00,104.14,104.15,104.125,104.14,576700000.0
2008-05-23 08:34:00,104.14,104.16,104.135,104.145,710399999.0
2008-05-23 08:35:00,104.145,104.145,104.13,104.14,206500000.0
2008-05-23 08:36:00,104.135,104.15,104.13,104.14,243900000.0
2008-05-23 08:37:00,104.145,104.15,104.11,104.11,189400000.0
2008-05-23 08:38:00,104.11,104.14,104.11,104.13,631300000.0
2008-05-23 08:39:00,104.13,104.14,104.12,104.12,567000000.0
2008-05-23 08:40:00,104.12,104.13,104.12,104.13,464700000.0
2008-05-23 08:41:00,104.13,104.13,104.11,104.11,364100000.0
2008-05-23 08:42:00,104.11,104.12,104.1,104.1,281800000.0
2008-05-23 08:43:00,104.1,104.1,104.06,104.07,212700000.0
2008-05-23 08:44:00,104.07,104.07,104.04,104.05,378046138.0
2008-05-23 08:45:00,104.05,104.06,104.04,104.06,875500002.0
2008-05-23 08:46:00,104.06,104.12,104.06,104.11,688400000.0
2008-05-23 08:47:00,104.11,104.12,104.1,104.12,693300000.0
2008-05-23 08:48:00,104.11,104.12,104.11,104.12,164900000.0
2008-05-23 08:49:00,104.12,104.12,104.09,104.1,315400000.0
2008-05-23 08:50:00,104.1,104.1,104.09,104.09,52900000.0
2008-05-23 08:51:00,104.09,104.1,104.07,104.09,744300000.0
2008-05-23 08:52:00,104.09,104.09,104.055,104.055,456800000.0
2008-05-23 08:53:00,104.055,104.09,104.055,104.09,262300000.0
2008-05-23 08:54:00,104.09,104.1,104.07,104.07,558000000.0
2008-05-23 08:55:00,104.07,104.07,104.01,104.01,695300000.0
2008-05-23 08:56:00,104.01,104.02,103.98,103.98,887000001.0
2008-05-23 08:57:00,103.985,104.01,103.96,104.01,862200000.0
2008-05-23 08:58:00,104.01,104.05,104.0,104.03,565700000.0
2008-05-23 08:59:00,104.035,104.07,104.035,104.05,482752000.0
2008-05-23 09:00:00,104.05,104.08,104.05,104.06,697100000.0
2008-05-23 09:01:00,104.06,104.14,104.06,104.14,684300000.0
2008-05-23 09:02:00,104.14,104.14,104.11,104.12,457600000.0
2008-05-23 09:03:00,104.12,104.12,104.1,104.12,414899997.0
2008-05-23 09:04:00,104.12,104.13,104.1,104.12,735700001.0
2008-05-23 09:05:00,104.12,104.13,104.12,104.12,410700000.0
2008-05-23 09:06:00,104.12,104.15,104.12,104.125,715700000.0
2008-05-23 09:07:00,104.12,104.14,104.105,104.13,282400000.0
2008-05-23 09:08:00,104.13,104.13,104.12,104.13,209000000.0
2008-05-23 09:09:00,104.13,104.15,104.125,104.145,92400000.0
2008-05-23 09:10:00,104.14,104.15,104.12,104.13,308300000.0
2008-05-23 09:11:00,104.135,104.14,104.11,104.12,277899997.0
2008-05-23 09:12:00,104.12,104.12,104.1,104.12,407500000.0
2008-05-23 09:13:00,104.12,104.14,104.09,104.09,444400000.0
2008-05-23 09:14:00,104.09,104.12,104.09,104.11,486000000.0
2008-05-23 09:15:00,104.11,104.12,104.075,104.075,299400000.0
2008-05-23 09:16:00,104.075,104.075,104.04,104.06,480500000.0
2008-05-23 09:17:00,104.06,104.06,104.02,104.02,1098200000.0
2008-05-23 09:18:00,104.02,104.03,104.0,104.01,951799999.0
2008-05-23 09:19:00,104.01,104.02,104.01,104.015,547299999.0
2008-05-23 09:20:00,104.015,104.07,104.01,104.06,624300000.0
2008-05-23 09:21:00,104.06,104.06,104.01,104.02,1143600000.0
2008-05-23 09:22:00,104.02,104.02,104.0,104.01,708599999.0
2008-05-23 09:23:00,104.01,104.03,104.01,104.02,364400000.0
2008-05-23 09:24:00,104.02,104.065,104.015,104.065,796999999.0
2008-05-23 09:25:00,104.06,104.09,104.06,104.075,1002900000.0
2008-05-23 09:26:00,104.075,104.09,104.06,104.09,679600001.0
2008-05-23 09:27:00,104.09,104.09,104.06,104.075,478600001.0
2008-05-23 09:28:00,104.07,104.08,104.065,104.065,46300000.0
2008-05-23 09:29:00,104.06,104.08,104.045,104.07,701200001.0
2008-05-23 09:30:00,104.07,104.09,104.04,104.085,652300000.0
2008-05-23 09:31:00,104.085,104.085,104.07,104.075,329900000.0
2008-05-23 09:32:00,104.07,104.075,104.03,104.03,586400000.0
2008-05-23 09:33:00,104.03,104.04,104.02,104.02,318200000.0
2008-05-23 09:34:00,104.02,104.02,104.0,104.01,186499999.0
2008-05-23 09:35:00,104.01,104.02,104.01,104.01,252900000.0
2008-05-23 09:36:00,104.015,104.02,103.965,103.97,424700000.0
2008-05-23 09:37:00,103.965,103.975,103.95,103.965,620500000.0
2008-05-23 09:38:00,103.96,103.98,103.96,103.98,242900000.0
2008-05-23 09:39:00,103.98,103.99,103.96,103.965,432600000.0
2008-05-23 09:40:00,103.965,103.975,103.95,103.97,529400000.0
2008-05-23 09:41:00,103.975,103.99,103.97,103.98,488900000.0
2008-05-23 09:42:00,103.98,103.98,103.965,103.965,401500000.0
2008-05-23 09:43:00,103.96,103.97,103.955,103.96,560800001.0
2008-05-23 09:44:00,103.96,103.97,103.96,103.96,286500000.0
2008-05-23 09:45:00,103.96,103.99,103.95,103.98,205200000.0
2008-05-23 09:46:00,103.98,104.02,103.98,104.0,421900000.0
2008-05-23 09:47:00,104.0,104.01,103.99,103.99,205700000.0
2008-05-23 09:48:00,103.99,103.99,103.98,103.985,108400000.0
2008-05-23 09:49:00,103.985,103.985,103.95,103.95,222200000.0
2008-05-23 09:50:00,103.95,103.95,103.88,103.9,557400000.0
2008-05-23 09:51:00,103.9,103.91,103.86,103.87,538900000.0
2008-05-23 09:52:00,103.86,103.87,103.805,103.81,1438900000.0
2008-05-23 09:53:00,103.805,103.83,103.8,103.81,1014799998.0
2008-05-23 09:54:00,103.81,103.84,103.79,103.8,981500000.0
2008-05-23 09:55:00,103.8,103.85,103.8,103.83,929100000.0
2008-05-23 09:56:00,103.83,103.85,103.82,103.845,572800000.0
2008-05-23 09:57:00,103.85,103.85,103.82,103.84,504200000.0
2008-05-23 09:58:00,103.84,103.86,103.82,103.86,570200001.0
2008-05-23 09:59:00,103.86,103.895,103.855,103.87,886300000.0
2008-05-23 10:00:00,103.87,103.91,103.85,103.855,932680001.0
2008-05-23 10:01:00,103.85,103.86,103.825,103.85,638900000.0
2008-05-23 10:02:00,103.85,103.85,103.75,103.76,953400000.0
2008-05-23 10:03:00,103.76,103.84,103.76,103.805,930000000.0
2008-05-23 10:04:00,103.805,103.84,103.795,103.825,968100000.0
2008-05-23 10:05:00,103.82,103.87,103.81,103.86,844499999.0
2008-05-23 10:06:00,103.86,103.86,103.84,103.85,411400000.0
2008-05-23 10:07:00,103.85,103.87,103.85,103.855,448600000.0
2008-05-23 10:08:00,103.85,103.87,103.825,103.855,526500000.0
2008-05-23 10:09:00,103.85,103.86,103.835,103.835,446100000.0
2008-05-23 10:10:00,103.835,103.85,103.835,103.85,308500000.0
2008-05-23 10:11:00,103.85,103.85,103.83,103.83,247300000.0
2008-05-23 10:12:00,103.835,103.85,103.83,103.85,158900000.0
2008-05-23 10:13:00,103.86,103.875,103.85,103.865,373800000.0
2008-05-23 10:14:00,103.865,103.87,103.85,103.85,438700000.0
2008-05-23 10:15:00,103.85,103.85,103.81,103.825,404800000.0
2008-05-23 10:16:00,103.83,103.85,103.82,103.84,318400000.0
2008-05-23 10:17:00,103.84,103.85,103.835,103.84,355900000.0
2008-05-23 10:18:00,103.84,103.84,103.83,103.84,243300000.0
2008-05-23 10:19:00,103.84,103.84,103.83,103.83,239800000.0
2008-05-23 10:20:00,103.83,103.85,103.83,103.845,190500000.0
2008-05-23 10:21:00,103.84,103.84,103.83,103.83,356900000.0
2008-05-23 10:22:00,103.83,103.83,103.78,103.78,792300000.0
2008-05-23 10:23:00,103.78,103.79,103.775,103.79,246200000.0
2008-05-23 10:24:00,103.785,103.795,103.775,103.785,58100000.0
2008-05-23 10:25:00,103.785,103.79,103.765,103.77,44300000.0
2008-05-23 10:26:00,103.765,103.775,103.75,103.76,416100000.0
2008-05-23 10:27:00,103.76,103.77,103.75,103.765,504900000.0
2008-05-23 10:28:00,103.765,103.79,103.765,103.79,450200000.0
2008-05-23 10:29:00,103.79,103.79,103.765,103.775,140900000.0
2008-05-23 10:30:00,103.775,103.805,103.775,103.805,80700000.0
2008-05-23 10:31:00,103.805,103.815,103.795,103.815,63200000.0
2008-05-23 10:32:00,103.815,103.84,103.815,103.835,170900000.0
2008-05-23 10:33:00,103.835,103.85,103.83,103.84,398000000.0
2008-05-23 10:34:00,103.85,103.85,103.835,103.84,268400000.0
2008-05-23 10:35:00,103.84,103.855,103.84,103.85,395200000.0
2008-05-23 10:36:00,103.85,103.855,103.835,103.835,282100000.0
2008-05-23 10:37:00,103.835,103.84,103.82,103.83,507500000.0
2008-05-23 10:38:00,103.83,103.83,103.78,103.8,469600000.0
2008-05-23 10:39:00,103.8,103.8,103.78,103.78,109970000.0
2008-05-23 10:40:00,103.78,103.78,103.74,103.75,535836000.0
2008-05-23 10:41:00,103.75,103.765,103.74,103.76,349700000.0
2008-05-23 10:42:00,103.77,103.82,103.77,103.82,184400000.0
2008-05-23 10:43:00,103.81,103.81,103.8,103.81,295800000.0
2008-05-23 10:44:00,103.805,103.85,103.805,103.82,496600000.0
2008-05-23 10:45:00,103.83,103.83,103.815,103.825,345700000.0
2008-05-23 10:46:00,103.82,103.84,103.82,103.84,107700000.0
2008-05-23 10:47:00,103.84,103.845,103.83,103.835,161100000.0
2008-05-23 10:48:00,103.83,103.835,103.825,103.835,120200000.0
2008-05-23 10:49:00,103.84,103.84,103.815,103.815,83800000.0
2008-05-23 10:50:00,103.815,103.835,103.815,103.815,90600000.0
2008-05-23 10:51:00,103.815,103.835,103.81,103.815,98700000.0
2008-05-23 10:52:00,103.815,103.825,103.81,103.81,43600000.0
2008-05-23 10:53:00,103.81,103.82,103.795,103.8,231700000.0
2008-05-23 10:54:00,103.8,103.805,103.8,103.8,10700000.0
2008-05-23 10:55:00,103.805,103.805,103.795,103.8,61800000.0
2008-05-23 10:56:00,103.805,103.81,103.795,103.805,78800000.0
2008-05-23 10:57:00,103.805,103.82,103.795,103.82,51700000.0
2008-05-23 10:58:00,103.815,103.825,103.81,103.815,34100000.0
2008-05-23 10:59:00,103.815,103.825,103.8,103.805,105700000.0
2008-05-23 11:00:00,103.8,103.825,103.795,103.825,71400000.0
2008-05-23 11:01:00,103.82,103.83,103.81,103.815,99200000.0
2008-05-23 11:02:00,103.815,103.825,103.805,103.82,107700000.0
2008-05-23 11:03:00,103.83,103.845,103.815,103.845,171600000.0
2008-05-23 11:04:00,103.845,103.89,103.845,103.885,232900000.0
2008-05-23 11:05:00,103.88,103.89,103.84,103.845,531499999.0
2008-05-23 11:06:00,103.85,103.85,103.815,103.835,455100001.0
2008-05-23 11:07:00,103.84,103.875,103.835,103.865,288700000.0
2008-05-23 11:08:00,103.87,103.875,103.85,103.855,151600000.0
2008-05-23 11:09:00,103.85,103.87,103.845,103.865,329100000.0
2008-05-23 11:10:00,103.87,103.925,103.865,103.92,720900001.0
2008-05-23 11:11:00,103.92,103.92,103.85,103.85,663100000.0
2008-05-23 11:12:00,103.86,103.87,103.84,103.85,685800000.0
2008-05-23 11:13:00,103.85,103.86,103.84,103.86,499300000.0
2008-05-23 11:14:00,103.86,103.86,103.83,103.84,587600000.0
2008-05-23 11:15:00,103.84,103.85,103.83,103.845,530400001.0
2008-05-23 11:16:00,103.845,103.845,103.83,103.83,637800004.0
2008-05-23 11:17:00,103.83,103.83,103.81,103.82,802000002.0
2008-05-23 11:18:00,103.82,103.82,103.8,103.815,507400001.0
2008-05-23 11:19:00,103.82,103.83,103.81,103.82,644200005.0
2008-05-23 11:20:00,103.82,103.83,103.81,103.815,468099999.0
2008-05-23 11:21:00,103.815,103.83,103.81,103.81,651600000.0
2008-05-23 11:22:00,103.815,103.815,103.8,103.8,281399997.0
2008-05-23 11:23:00,103.8,103.81,103.79,103.8,722700001.0
2008-05-23 11:24:00,103.8,103.81,103.79,103.79,209000002.0
2008-05-23 11:25:00,103.79,103.8,103.77,103.79,653500001.0
2008-05-23 11:26:00,103.79,103.8,103.78,103.79,314800000.0
2008-05-23 11:27:00,103.79,103.81,103.79,103.805,186500000.0
2008-05-23 11:28:00,103.81,103.81,103.805,103.805,47000000.0
2008-05-23 11:29:00,103.805,103.805,103.795,103.805,22700000.0
2008-05-23 11:30:00,103.805,103.805,103.805,103.805,300000.0
2008-05-23 11:31:00,103.8,103.8,103.71,103.725,402200000.0
2008-05-23 11:32:00,103.72,103.755,103.715,103.745,201000000.0
2008-05-23 11:33:00,103.75,103.765,103.745,103.76,242100000.0
2008-05-23 11:34:00,103.76,103.765,103.755,103.76,127600000.0
2008-05-23 11:35:00,103.755,103.76,103.755,103.755,38400000.0
2008-05-23 11:36:00,103.755,103.755,103.745,103.75,110300000.0
2008-05-23 11:37:00,103.755,103.755,103.725,103.73,331500000.0
2008-05-23 11:38:00,103.725,103.725,103.655,103.67,923900000.0
2008-05-23 11:39:00,103.67,103.69,103.67,103.69,642100000.0
2008-05-23 11:40:00,103.685,103.69,103.67,103.685,425800000.0
2008-05-23 11:41:00,103.68,103.68,103.62,103.62,617400000.0
2008-05-23 11:42:00,103.625,103.64,103.58,103.58,1008600001.0
2008-05-23 11:43:00,103.58,103.6,103.515,103.54,1379499998.0
2008-05-23 11:44:00,103.535,103.57,103.51,103.53,1180800001.0
2008-05-23 11:45:00,103.53,103.53,103.48,103.515,1106499999.0
2008-05-23 11:46:00,103.51,103.53,103.49,103.5,414200000.0
2008-05-23 11:47:00,103.5,103.57,103.46,103.57,486700000.0
2008-05-23 11:48:00,103.57,103.57,103.51,103.55,258800000.0
2008-05-23 11:49:00,103.55,103.605,103.53,103.585,199200000.0
2008-05-23 11:50:00,103.58,103.595,103.56,103.56,147600000.0
2008-05-23 11:51:00,103.56,103.605,103.56,103.595,49600000.0
2008-05-23 11:52:00,103.595,103.595,103.565,103.57,32300000.0
2008-05-23 11:53:00,103.57,103.585,103.57,103.585,48900000.0
2008-05-23 11:54:00,103.59,103.59,103.58,103.58,72600000.0
2008-05-23 11:55:00,103.575,103.58,103.57,103.58,40400000.0
2008-05-23 11:56:00,103.58,103.62,103.57,103.61,81900000.0
2008-05-23 11:57:00,103.61,103.615,103.57,103.58,84300000.0
2008-05-23 11:58:00,103.58,103.61,103.58,103.59,111400000.0
2008-05-23 11:59:00,103.59,103.59,103.575,103.59,43300000.0
2008-05-23 12:00:00,103.585,103.585,103.57,103.58,59100000.0
2008-05-23 12:01:00,103.58,103.59,103.53,103.54,102800000.0
2008-05-23 12:02:00,103.54,103.56,103.535,103.56,98700000.0
2008-05-23 12:03:00,103.55,103.55,103.53,103.54,115400000.0
2008-05-23 12:04:00,103.535,103.56,103.535,103.56,93400000.0
2008-05-23 12:05:00,103.56,103.6,103.56,103.6,167700000.0
2008-05-23 12:06:00,103.6,103.625,103.6,103.62,153100000.0
2008-05-23 12:07:00,103.62,103.62,103.59,103.6,51400000.0
2008-05-23 12:08:00,103.605,103.63,103.605,103.615,138200000.0
2008-05-23 12:09:00,103.615,103.62,103.61,103.615,33100000.0
2008-05-23 12:10:00,103.61,103.61,103.6,103.6,21900000.0
2008-05-23 12:11:00,103.6,103.6,103.585,103.59,21400000.0
2008-05-23 12:12:00,103.59,103.6,103.59,103.6,61600000.0
2008-05-23 12:13:00,103.6,103.6,103.58,103.59,93000000.0
2008-05-23 12:14:00,103.58,103.59,103.58,103.58,34800000.0
2008-05-23 12:15:00,103.585,103.595,103.585,103.59,16600000.0
2008-05-23 12:16:00,103.59,103.59,103.54,103.545,104707579.0
2008-05-23 12:17:00,103.54,103.54,103.52,103.525,20600000.0
2008-05-23 12:18:00,103.52,103.54,103.51,103.54,16800000.0
2008-05-23 12:19:00,103.535,103.58,103.53,103.55,41200000.0
2008-05-23 12:20:00,103.545,103.55,103.51,103.51,52500000.0
2008-05-23 12:21:00,103.51,103.575,103.51,103.565,15100000.0
2008-05-23 12:22:00,103.57,103.58,103.56,103.565,10300000.0
2008-05-23 12:23:00,103.565,103.565,103.555,103.565,9300000.0
2008-05-23 12:24:00,103.57,103.57,103.56,103.56,4800000.0
2008-05-23 12:25:00,103.565,103.575,103.56,103.56,3200000.0
2008-05-23 12:26:00,103.565,103.57,103.56,103.57,6400000.0
2008-05-23 12:27:00,103.575,103.62,103.575,103.62,14800000.0
2008-05-23 12:28:00,103.615,103.62,103.61,103.61,10800000.0
2008-05-23 12:29:00,103.615,103.615,103.6,103.6,23700000.0
2008-05-23 12:30:00,103.6,103.6,103.58,103.59,13500000.0
2008-05-23 12:31:00,103.6,103.61,103.58,103.59,15500000.0
2008-05-23 12:32:00,103.58,103.59,103.58,103.59,9600000.0
2008-05-23 12:33:00,103.585,103.585,103.58,103.58,9600000.0
2008-05-23 12:34:00,103.575,103.58,103.57,103.575,2800000.0
2008-05-23 12:35:00,103.58,103.58,103.57,103.58,5100000.0
2008-05-23 12:36:00,103.575,103.58,103.55,103.55,25900000.0
2008-05-23 12:37:00,103.555,103.59,103.55,103.59,16800000.0
2008-05-23 12:38:00,103.585,103.59,103.55,103.56,41100000.0
2008-05-23 12:39:00,103.56,103.56,103.535,103.545,15000000.0
2008-05-23 12:40:00,103.54,103.54,103.495,103.52,25700000.0
2008-05-23 12:41:00,103.53,103.54,103.52,103.53,8000000.0
2008-05-23 12:42:00,103.53,103.54,103.52,103.535,10300000.0
2008-05-23 12:43:00,103.54,103.58,103.54,103.58,55100000.0
2008-05-23 12:44:00,103.575,103.575,103.54,103.55,54300000.0
2008-05-23 12:45:00,103.555,103.555,103.54,103.545,14100000.0
2008-05-23 12:46:00,103.55,103.565,103.545,103.56,46100000.0
2008-05-23 12:47:00,103.555,103.585,103.555,103.565,80800000.0
2008-05-23 12:48:00,103.56,103.575,103.56,103.575,12500000.0
2008-05-23 12:49:00,103.58,103.58,103.565,103.57,15000000.0
2008-05-23 12:50:00,103.565,103.595,103.565,103.595,24200000.0
2008-05-23 12:51:00,103.595,103.605,103.585,103.605,27600000.0
2008-05-23 12:52:00,103.605,103.635,103.605,103.62,26900000.0
2008-05-23 12:53:00,103.615,103.63,103.605,103.62,31600000.0
2008-05-23 12:54:00,103.625,103.63,103.605,103.62,23200000.0
2008-05-23 12:55:00,103.625,103.635,103.62,103.63,10300000.0
2008-05-23 12:56:00,103.625,103.625,103.615,103.615,10300000.0
2008-05-23 12:57:00,103.62,103.62,103.6,103.6,17700000.0
2008-05-23 12:58:00,103.6,103.61,103.58,103.605,23600000.0
2008-05-23 12:59:00,103.61,103.62,103.57,103.57,23100000.0
2008-05-23 13:00:00,103.57,103.57,103.54,103.56,29500000.0
2008-05-23 13:01:00,103.56,103.6,103.56,103.595,23100000.0
2008-05-23 13:02:00,103.6,103.61,103.6,103.61,17200000.0
2008-05-23 13:03:00,103.61,103.61,103.56,103.58,30900000.0
2008-05-23 13:04:00,103.59,103.615,103.585,103.615,33200000.0
2008-05-23 13:05:00,103.615,103.635,103.615,103.625,24100000.0
2008-05-23 13:06:00,103.62,103.655,103.615,103.64,21100000.0
2008-05-23 13:07:00,103.64,103.655,103.635,103.645,22100000.0
2008-05-23 13:08:00,103.645,103.645,103.615,103.615,13100000.0
2008-05-23 13:09:00,103.625,103.625,103.595,103.6,17600000.0
2008-05-23 13:10:00,103.6,103.65,103.59,103.65,21100000.0
2008-05-23 13:11:00,103.65,103.65,103.61,103.63,28500000.0
2008-05-23 13:12:00,103.635,103.64,103.61,103.62,17400000.0
2008-05-23 13:13:00,103.62,103.64,103.62,103.635,8500000.0
2008-05-23 13:14:00,103.63,103.64,103.62,103.63,41300000.0
2008-05-23 13:15:00,103.63,103.63,103.59,103.6,36200000.0
2008-05-23 13:16:00,103.6,103.6,103.58,103.585,27300000.0
2008-05-23 13:17:00,103.58,103.59,103.575,103.58,9500000.0
2008-05-23 13:18:00,103.585,103.585,103.545,103.545,11400000.0
2008-05-23 13:19:00,103.55,103.56,103.545,103.555,11900000.0
2008-05-23 13:20:00,103.555,103.575,103.545,103.575,17700000.0
2008-05-23 13:21:00,103.575,103.58,103.575,103.575,1600000.0
2008-05-23 13:22:00,103.58,103.64,103.575,103.61,37200000.0
2008-05-23 13:23:00,103.61,103.615,103.58,103.605,16400000.0
2008-05-23 13:24:00,103.6,103.6,103.59,103.59,51400000.0
2008-05-23 13:25:00,103.59,103.59,103.585,103.59,7100000.0
2008-05-23 13:26:00,103.59,103.59,103.575,103.575,9400000.0
2008-05-23 13:27:00,103.57,103.575,103.56,103.57,29100000.0
2008-05-23 13:28:00,103.565,103.595,103.565,103.575,28300000.0
2008-05-23 13:29:00,103.575,103.585,103.555,103.585,45500000.0
2008-05-23 13:30:00,103.585,103.595,103.53,103.555,76600000.0
2008-05-23 13:31:00,103.55,103.56,103.545,103.56,20400000.0
2008-05-23 13:32:00,103.555,103.57,103.55,103.55,21900000.0
2008-05-23 13:33:00,103.55,103.555,103.53,103.535,24200000.0
2008-05-23 13:34:00,103.535,103.555,103.535,103.535,12700000.0
2008-05-23 13:35:00,103.535,103.565,103.52,103.52,21600000.0
2008-05-23 13:36:00,103.52,103.535,103.505,103.53,29000000.0
2008-05-23 13:37:00,103.53,103.585,103.52,103.545,41400000.0
2008-05-23 13:38:00,103.55,103.55,103.54,103.55,52000000.0
2008-05-23 13:39:00,103.55,103.595,103.55,103.59,14000000.0
2008-05-23 13:40:00,103.585,103.585,103.57,103.58,19600000.0
2008-05-23 13:41:00,103.59,103.59,103.57,103.58,53900000.0
2008-05-23 13:42:00,103.575,103.59,103.57,103.575,21000000.0
2008-05-23 13:43:00,103.58,103.58,103.57,103.575,4900000.0
2008-05-23 13:44:00,103.58,103.595,103.57,103.595,20100000.0
2008-05-23 13:45:00,103.6,103.62,103.595,103.6,32600000.0
2008-05-23 13:46:00,103.6,103.6,103.58,103.595,24100000.0
2008-05-23 13:47:00,103.59,103.6,103.585,103.595,10400000.0
2008-05-23 13:48:00,103.6,103.6,103.58,103.585,14700000.0
2008-05-23 13:49:00,103.585,103.585,103.57,103.575,13100000.0
2008-05-23 13:50:00,103.58,103.58,103.545,103.55,31300000.0
2008-05-23 13:51:00,103.55,103.55,103.53,103.54,21800000.0
2008-05-23 13:52:00,103.55,103.55,103.53,103.55,23600000.0
2008-05-23 13:53:00,103.545,103.55,103.54,103.54,7600000.0
2008-05-23 13:54:00,103.545,103.545,103.53,103.54,67800000.0
2008-05-23 13:55:00,103.54,103.55,103.54,103.545,13300000.0
2008-05-23 13:56:00,103.54,103.55,103.54,103.54,7900000.0
2008-05-23 13:57:00,103.54,103.56,103.53,103.56,14500000.0
2008-05-23 13:58:00,103.57,103.575,103.56,103.56,11100000.0
2008-05-23 13:59:00,103.56,103.56,103.53,103.53,27800000.0
2008-05-23 14:00:00,103.53,103.54,103.53,103.53,23200000.0
2008-05-23 14:01:00,103.525,103.53,103.51,103.51,38800000.0
2008-05-23 14:02:00,103.52,103.52,103.485,103.495,38800000.0
2008-05-23 14:03:00,103.49,103.53,103.485,103.52,49100000.0
2008-05-23 14:04:00,103.515,103.53,103.51,103.52,19900000.0
2008-05-23 14:05:00,103.52,103.53,103.51,103.53,19400000.0
2008-05-23 14:06:00,103.53,103.54,103.52,103.53,42300000.0
2008-05-23 14:07:00,103.525,103.53,103.505,103.51,14000000.0
2008-05-23 14:08:00,103.515,103.535,103.515,103.53,14000000.0
2008-05-23 14:09:00,103.535,103.535,103.52,103.525,17300000.0
2008-05-23 14:10:00,103.52,103.525,103.51,103.525,15600000.0
2008-05-23 14:11:00,103.53,103.565,103.51,103.56,45000000.0
2008-05-23 14:12:00,103.565,103.57,103.55,103.55,41200000.0
2008-05-23 14:13:00,103.56,103.565,103.55,103.565,22700000.0
2008-05-23 14:14:00,103.56,103.56,103.51,103.51,44100000.0
2008-05-23 14:15:00,103.51,103.53,103.48,103.525,95900000.0
2008-05-23 14:16:00,103.52,103.535,103.51,103.53,18400000.0
2008-05-23 14:17:00,103.53,103.53,103.525,103.525,4800000.0
2008-05-23 14:18:00,103.52,103.54,103.52,103.535,15500000.0
2008-05-23 14:19:00,103.53,103.56,103.53,103.555,80800000.0
2008-05-23 14:20:00,103.555,103.555,103.505,103.52,42100000.0
2008-05-23 14:21:00,103.52,103.52,103.505,103.505,17400000.0
2008-05-23 14:22:00,103.5,103.5,103.47,103.48,34500000.0
2008-05-23 14:23:00,103.48,103.5,103.475,103.5,167400000.0
2008-05-23 14:24:00,103.5,103.52,103.48,103.485,170600000.0
2008-05-23 14:25:00,103.48,103.5,103.48,103.495,36200000.0
2008-05-23 14:26:00,103.49,103.49,103.475,103.48,35800000.0
2008-05-23 14:27:00,103.48,103.48,103.44,103.445,42100000.0
2008-05-23 14:28:00,103.445,103.47,103.445,103.46,30900000.0
2008-05-23 14:29:00,103.455,103.47,103.44,103.46,65300000.0
2008-05-23 14:30:00,103.46,103.485,103.46,103.47,14900000.0
2008-05-23 14:31:00,103.47,103.47,103.42,103.425,32700000.0
2008-05-23 14:32:00,103.42,103.43,103.38,103.39,187800000.0
2008-05-23 14:33:00,103.39,103.425,103.39,103.42,78100000.0
2008-05-23 14:34:00,103.43,103.43,103.41,103.415,46600000.0
2008-05-23 14:35:00,103.415,103.415,103.4,103.41,63900000.0
2008-05-23 14:36:00,103.41,103.42,103.365,103.365,122600000.0
2008-05-23 14:37:00,103.365,103.37,103.355,103.36,178300000.0
2008-05-23 14:38:00,103.36,103.365,103.33,103.335,141500000.0
2008-05-23 14:39:00,103.34,103.35,103.335,103.34,83100000.0
2008-05-23 14:40:00,103.34,103.37,103.34,103.37,114500000.0
2008-05-23 14:41:00,103.37,103.37,103.32,103.345,121900000.0
2008-05-23 14:42:00,103.35,103.36,103.345,103.35,89800000.0
2008-05-23 14:43:00,103.35,103.38,103.35,103.37,76300000.0
2008-05-23 14:44:00,103.37,103.38,103.355,103.365,100500000.0
2008-05-23 14:45:00,103.365,103.38,103.36,103.38,117100000.0
2008-05-23 14:46:00,103.38,103.38,103.37,103.37,56500000.0
2008-05-23 14:47:00,103.37,103.37,103.36,103.36,92200000.0
2008-05-23 14:48:00,103.355,103.37,103.34,103.35,130100000.0
2008-05-23 14:49:00,103.35,103.36,103.31,103.32,198900000.0
2008-05-23 14:50:00,103.32,103.34,103.32,103.32,196800000.0
2008-05-23 14:51:00,103.32,103.33,103.32,103.32,199800000.0
2008-05-23 14:52:00,103.32,103.35,103.32,103.34,57700000.0
2008-05-23 14:53:00,103.34,103.37,103.34,103.36,96300000.0
2008-05-23 14:54:00,103.36,103.38,103.33,103.335,114400000.0
2008-05-23 14:55:00,103.335,103.36,103.33,103.355,74200000.0
2008-05-23 14:56:00,103.355,103.36,103.34,103.35,326899997.0
2008-05-23 14:57:00,103.35,103.35,103.33,103.34,101400000.0
2008-05-23 14:58:00,103.34,103.36,103.33,103.36,48400000.0
2008-05-23 14:59:00,103.36,103.39,103.36,103.37,105400000.0
2008-05-23 15:00:00,103.37,103.375,103.275,103.29,230899999.0
2008-05-23 15:01:00,103.285,103.31,103.27,103.28,215600000.0
2008-05-23 15:02:00,103.28,103.31,103.27,103.31,332200000.0
2008-05-23 15:03:00,103.31,103.31,103.28,103.29,158900000.0
2008-05-23 15:04:00,103.285,103.3,103.28,103.29,348100000.0
2008-05-23 15:05:00,103.29,103.32,103.29,103.315,371400000.0
2008-05-23 15:06:00,103.31,103.34,103.3,103.34,333400000.0
2008-05-23 15:07:00,103.34,103.365,103.33,103.36,233700000.0
2008-05-23 15:08:00,103.365,103.375,103.365,103.375,30500000.0
2008-05-23 15:09:00,103.365,103.37,103.335,103.34,163200000.0
2008-05-23 15:10:00,103.335,103.34,103.325,103.335,89300000.0
2008-05-23 15:11:00,103.33,103.34,103.32,103.33,82200000.0
2008-05-23 15:12:00,103.325,103.34,103.32,103.34,125400000.0
2008-05-23 15:13:00,103.34,103.35,103.32,103.34,200700000.0
2008-05-23 15:14:00,103.335,103.34,103.32,103.34,222000000.0
2008-05-23 15:15:00,103.33,103.35,103.33,103.35,148700001.0
2008-05-23 15:16:00,103.345,103.35,103.335,103.34,63600000.0
2008-05-23 15:17:00,103.345,103.36,103.345,103.36,131400000.0
2008-05-23 15:18:00,103.36,103.36,103.34,103.35,125400000.0
2008-05-23 15:19:00,103.355,103.37,103.355,103.37,133100000.0
2008-05-23 15:20:00,103.37,103.37,103.34,103.345,164400000.0
2008-05-23 15:21:00,103.34,103.35,103.325,103.33,207900000.0
2008-05-23 15:22:00,103.33,103.33,103.31,103.32,352400000.0
2008-05-23 15:23:00,103.32,103.32,103.3,103.31,295900000.0
2008-05-23 15:24:00,103.31,103.32,103.31,103.32,118700000.0
2008-05-23 15:25:00,103.32,103.34,103.32,103.34,108500000.0
2008-05-23 15:26:00,103.34,103.34,103.33,103.335,47000000.0
2008-05-23 15:27:00,103.34,103.34,103.335,103.34,161200000.0
2008-05-23 15:28:00,103.34,103.36,103.335,103.35,201200000.0
2008-05-23 15:29:00,103.35,103.38,103.34,103.37,290700000.0
2008-05-23 15:30:00,103.38,103.38,103.37,103.37,300700000.0
2008-05-23 15:31:00,103.37,103.38,103.36,103.36,258200000.0
2008-05-23 15:32:00,103.36,103.37,103.34,103.36,233900000.0
2008-05-23 15:33:00,103.36,103.39,103.36,103.37,361400000.0
2008-05-23 15:34:00,103.375,103.41,103.37,103.39,338700000.0
2008-05-23 15:35:00,103.39,103.39,103.335,103.36,453100000.0
2008-05-23 15:36:00,103.365,103.38,103.36,103.37,472000001.0
2008-05-23 15:37:00,103.37,103.42,103.365,103.4,177000000.0
2008-05-23 15:38:00,103.41,103.42,103.395,103.4,273500000.0
2008-05-23 15:39:00,103.4,103.42,103.4,103.42,408400000.0
2008-05-23 15:40:00,103.42,103.42,103.35,103.35,261600000.0
2008-05-23 15:41:00,103.35,103.37,103.345,103.37,229600000.0
2008-05-23 15:42:00,103.37,103.4,103.35,103.38,274700003.0
2008-05-23 15:43:00,103.38,103.41,103.36,103.41,454800008.0
2008-05-23 15:44:00,103.41,103.445,103.4,103.415,375499999.0
2008-05-23 15:45:00,103.41,103.41,103.36,103.38,687200000.0
2008-05-23 15:46:00,103.38,103.385,103.36,103.38,542399999.0
2008-05-23 15:47:00,103.38,103.415,103.38,103.39,427200000.0
2008-05-23 15:48:00,103.38,103.39,103.35,103.35,771900000.0
2008-05-23 15:49:00,103.345,103.345,103.29,103.32,832699999.0
2008-05-23 15:50:00,103.32,103.32,103.25,103.25,554399999.0
2008-05-23 15:51:00,103.24,103.26,103.23,103.23,236500000.0
2008-05-23 15:52:00,103.225,103.23,103.205,103.23,456600000.0
2008-05-23 15:53:00,103.23,103.23,103.18,103.205,373800000.0
2008-05-23 15:54:00,103.205,103.215,103.19,103.205,203400000.0
2008-05-23 15:55:00,103.205,103.225,103.205,103.215,199800000.0
2008-05-23 15:56:00,103.22,103.235,103.205,103.23,214200000.0
2008-05-23 15:57:00,103.23,103.24,103.205,103.23,162000000.0
2008-05-23 15:58:00,103.23,103.24,103.22,103.23,130400000.0
2008-05-23 15:59:00,103.23,103.26,103.22,103.22,345019996.0
2008-05-23 16:00:00,103.225,103.4,103.225,103.295,1030700001.0
2008-05-23 16:01:00,103.29,103.295,103.24,103.265,177800000.0
2008-05-23 16:02:00,103.26,103.32,103.26,103.305,88200000.0
2008-05-23 16:03:00,103.31,103.37,103.31,103.37,45700000.0
2008-05-23 16:04:00,103.375,103.44,103.375,103.435,113499999.0
2008-05-23 16:05:00,103.43,103.44,103.415,103.415,88400000.0
2008-05-23 16:06:00,103.415,103.44,103.41,103.44,133300000.0
2008-05-23 16:07:00,103.435,103.46,103.4,103.41,261600001.0
2008-05-23 16:08:00,103.415,103.42,103.37,103.39,96700000.0
2008-05-23 16:09:00,103.395,103.49,103.39,103.48,95700000.0
2008-05-23 16:10:00,103.48,103.54,103.465,103.475,338900000.0
2008-05-23 16:11:00,103.475,103.5,103.44,103.465,132200000.0
2008-05-23 16:12:00,103.47,103.48,103.44,103.455,41100000.0
2008-05-23 16:13:00,103.46,103.485,103.45,103.465,57700000.0
2008-05-23 16:14:00,103.465,103.49,103.45,103.47,94100001.0
2008-05-23 16:15:00,103.47,103.48,103.44,103.475,98500000.0
2008-05-23 16:16:00,103.47,103.48,103.43,103.43,69600000.0
2008-05-23 16:17:00,103.43,103.46,103.385,103.45,167300000.0
2008-05-23 16:18:00,103.44,103.46,103.39,103.4,208100000.0
2008-05-23 16:19:00,103.4,103.435,103.4,103.435,119700000.0
2008-05-23 16:20:00,103.435,103.445,103.43,103.43,103700000.0
2008-05-23 16:21:00,103.435,103.44,103.405,103.405,87400000.0
2008-05-23 16:22:00,103.405,103.42,103.355,103.375,118100000.0
2008-05-23 16:23:00,103.365,103.405,103.355,103.385,132800000.0
2008-05-23 16:24:00,103.385,103.415,103.385,103.405,103000000.0
2008-05-23 16:25:00,103.405,103.41,103.365,103.375,111600000.0
2008-05-23 16:26:00,103.365,103.385,103.355,103.375,124200000.0
2008-05-23 16:27:00,103.375,103.405,103.355,103.385,133100000.0
2008-05-23 16:28:00,103.385,103.385,103.355,103.355,81700000.0
2008-05-23 16:29:00,103.355,103.365,103.3,103.345,299500000.0
2008-05-23 16:30:00,103.345,103.345,103.305,103.315,382100000.0
2008-05-23 16:31:00,103.315,103.325,103.295,103.295,123500000.0
2008-05-23 16:32:00,103.305,103.335,103.295,103.335,132100000.0
2008-05-23 16:33:00,103.335,103.365,103.315,103.315,165400000.0
2008-05-23 16:34:00,103.315,103.345,103.3,103.325,145300000.0
2008-05-23 16:35:00,103.325,103.335,103.275,103.275,113200000.0
2008-05-23 16:36:00,103.27,103.27,103.24,103.27,159900000.0
2008-05-23 16:37:00,103.27,103.28,103.22,103.23,167300000.0
2008-05-23 16:38:00,103.23,103.27,103.205,103.25,125300000.0
2008-05-23 16:39:00,103.245,103.285,103.245,103.265,33200000.0
2008-05-23 16:40:00,103.26,103.27,103.25,103.26,27800000.0
2008-05-23 16:41:00,103.265,103.29,103.265,103.28,16300000.0
2008-05-23 16:42:00,103.28,103.3,103.27,103.28,106100000.0
2008-05-23 16:43:00,103.275,103.31,103.27,103.28,134700000.0
2008-05-23 16:44:00,103.28,103.3,103.27,103.27,126000000.0
2008-05-23 16:45:00,103.27,103.28,103.22,103.23,142200000.0
2008-05-23 16:46:00,103.23,103.26,103.23,103.25,95900000.0
2008-05-23 16:47:00,103.255,103.27,103.25,103.265,93700000.0
2008-05-23 16:48:00,103.265,103.31,103.265,103.285,124400000.0
2008-05-23 16:49:00,103.285,103.295,103.26,103.295,113900000.0
2008-05-23 16:50:00,103.295,103.32,103.285,103.3,129600000.0
2008-05-23 16:51:00,103.3,103.34,103.28,103.33,138100000.0
2008-05-23 16:52:00,103.325,103.33,103.29,103.29,191400000.0
2008-05-23 16:53:00,103.29,103.33,103.29,103.32,128900000.0
2008-05-23 16:54:00,103.32,103.35,103.32,103.34,91900000.0
2008-05-23 16:55:00,103.34,103.34,103.31,103.33,181100000.0
2008-05-23 16:56:00,103.33,103.35,103.32,103.34,116200000.0
2008-05-23 16:57:00,103.34,103.345,103.32,103.325,123000000.0
2008-05-23 16:58:00,103.325,103.35,103.32,103.34,115200000.0
2008-05-23 16:59:00,103.34,103.4,103.33,103.375,308800000.0
2008-05-23 17:00:00,103.37,103.37,103.345,103.35,297200000.0
2008-05-23 17:01:00,103.35,103.395,103.345,103.39,198100000.0
2008-05-23 17:02:00,103.39,103.395,103.355,103.355,92600000.0
2008-05-23 17:03:00,103.355,103.365,103.325,103.335,155700000.0
2008-05-23 17:04:00,103.335,103.35,103.335,103.345,256900000.0
2008-05-23 17:05:00,103.345,103.35,103.335,103.335,113000000.0
2008-05-23 17:06:00,103.335,103.345,103.29,103.29,556900000.0
2008-05-23 17:07:00,103.29,103.295,103.275,103.275,370800000.0
2008-05-23 17:08:00,103.275,103.315,103.26,103.26,602800000.0
2008-05-23 17:09:00,103.26,103.28,103.22,103.22,591100001.0
2008-05-23 17:10:00,103.21,103.28,103.21,103.27,806400001.0
2008-05-23 17:11:00,103.27,103.28,103.2,103.22,381600000.0
2008-05-23 17:12:00,103.215,103.235,103.21,103.215,153500000.0
2008-05-23 17:13:00,103.21,103.24,103.19,103.225,258800000.0
2008-05-23 17:14:00,103.225,103.295,103.225,103.25,127700000.0
2008-05-23 17:15:00,103.25,103.28,103.25,103.27,90100000.0
2008-05-23 17:16:00,103.27,103.27,103.23,103.24,155600000.0
2008-05-23 17:17:00,103.24,103.26,103.225,103.225,143900000.0
2008-05-23 17:18:00,103.225,103.26,103.225,103.255,90800000.0
2008-05-23 17:19:00,103.255,103.27,103.245,103.27,89000000.0
2008-05-23 17:20:00,103.28,103.28,103.235,103.25,140100000.0
2008-05-23 17:21:00,103.25,103.25,103.23,103.24,104000000.0
2008-05-23 17:22:00,103.24,103.265,103.24,103.255,55200000.0
2008-05-23 17:23:00,103.255,103.255,103.2,103.215,207800000.0
2008-05-23 17:24:00,103.215,103.225,103.195,103.225,72500000.0
2008-05-23 17:25:00,103.225,103.225,103.205,103.215,90700000.0
2008-05-23 17:26:00,103.22,103.25,103.215,103.25,117700000.0
2008-05-23 17:27:00,103.245,103.245,103.16,103.17,663999994.0
2008-05-23 17:28:00,103.17,103.17,103.15,103.165,414000000.0
2008-05-23 17:29:00,103.165,103.19,103.155,103.18,500000000.0
2008-05-23 17:30:00,103.18,103.18,103.125,103.145,692700000.0
2008-05-23 17:31:00,103.145,103.155,103.13,103.135,134200000.0
2008-05-23 17:32:00,103.135,103.135,103.085,103.105,397200000.0
2008-05-23 17:33:00,103.105,103.125,103.095,103.11,137800000.0
2008-05-23 17:34:00,103.11,103.135,103.11,103.13,106300000.0
2008-05-23 17:35:00,103.125,103.13,103.1,103.12,112400000.0
2008-05-23 17:36:00,103.13,103.14,103.125,103.13,104900000.0
2008-05-23 17:37:00,103.135,103.16,103.135,103.15,128700000.0
2008-05-23 17:38:00,103.15,103.19,103.14,103.19,370100000.0
2008-05-23 17:39:00,103.185,103.21,103.185,103.19,97900000.0
2008-05-23 17:40:00,103.19,103.205,103.185,103.195,130400000.0
2008-05-23 17:41:00,103.195,103.2,103.18,103.195,98000000.0
2008-05-23 17:42:00,103.195,103.22,103.185,103.215,213400000.0
2008-05-23 17:43:00,103.215,103.25,103.215,103.245,209900000.0
2008-05-23 17:44:00,103.245,103.25,103.185,103.19,192500000.0
2008-05-23 17:45:00,103.195,103.205,103.175,103.195,233300000.0
2008-05-23 17:46:00,103.2,103.225,103.195,103.205,98900000.0
2008-05-23 17:47:00,103.205,103.245,103.2,103.235,130800000.0
2008-05-23 17:48:00,103.235,103.26,103.235,103.255,151000000.0
2008-05-23 17:49:00,103.255,103.265,103.25,103.25,227600000.0
2008-05-23 17:50:00,103.255,103.265,103.215,103.22,123400000.0
2008-05-23 17:51:00,103.22,103.235,103.19,103.21,232600000.0
2008-05-23 17:52:00,103.21,103.22,103.19,103.195,202600000.0
2008-05-23 17:53:00,103.195,103.195,103.175,103.19,167600000.0
2008-05-23 17:54:00,103.19,103.21,103.185,103.2,126300000.0
2008-05-23 17:55:00,103.2,103.21,103.18,103.21,106700000.0
2008-05-23 17:56:00,103.21,103.22,103.2,103.21,75000000.0
2008-05-23 17:57:00,103.21,103.21,103.19,103.2,67300000.0
2008-05-23 17:58:00,103.2,103.205,103.18,103.18,41100000.0
2008-05-23 17:59:00,103.18,103.23,103.16,103.22,105900000.0
2008-05-23 18:00:00,103.225,103.23,103.22,103.22,64200000.0
2008-05-23 18:01:00,103.22,103.24,103.22,103.24,59500000.0
2008-05-23 18:02:00,103.24,103.27,103.24,103.27,189500000.0
2008-05-23 18:03:00,103.27,103.285,103.26,103.28,218900000.0
2008-05-23 18:04:00,103.28,103.28,103.25,103.28,115300000.0
2008-05-23 18:05:00,103.28,103.29,103.245,103.245,382800000.0
2008-05-23 18:06:00,103.245,103.255,103.18,103.19,320800000.0
2008-05-23 18:07:00,103.19,103.21,103.185,103.21,118500000.0
2008-05-23 18:08:00,103.21,103.21,103.18,103.2,162800000.0
2008-05-23 18:09:00,103.2,103.205,103.195,103.205,49100000.0
2008-05-23 18:10:00,103.205,103.22,103.2,103.215,120700000.0
2008-05-23 18:11:00,103.22,103.22,103.205,103.21,170200000.0
2008-05-23 18:12:00,103.21,103.24,103.21,103.24,348900000.0
2008-05-23 18:13:00,103.24,103.24,103.23,103.23,422300000.0
2008-05-23 18:14:00,103.23,103.245,103.225,103.235,209300000.0
2008-05-23 18:15:00,103.235,103.24,103.225,103.235,227300000.0
2008-05-23 18:16:00,103.235,103.245,103.215,103.215,175700000.0
2008-05-23 18:17:00,103.22,103.22,103.195,103.205,81100000.0
2008-05-23 18:18:00,103.205,103.205,103.19,103.19,27600000.0
2008-05-23 18:19:00,103.19,103.2,103.185,103.19,41900000.0
2008-05-23 18:20:00,103.19,103.195,103.185,103.185,39300000.0
2008-05-23 18:21:00,103.195,103.205,103.17,103.195,117300000.0
2008-05-23 18:22:00,103.195,103.215,103.195,103.21,28800000.0
2008-05-23 18:23:00,103.21,103.21,103.205,103.21,8400000.0
2008-05-23 18:26:00,103.205,103.205,103.195,103.195,72600000.0
2008-05-23 18:27:00,103.195,103.205,103.15,103.15,288300000.0
2008-05-23 18:28:00,103.155,103.175,103.145,103.175,252300000.0
2008-05-23 18:29:00,103.175,103.195,103.175,103.19,157100000.0
2008-05-23 18:30:00,103.19,103.21,103.19,103.2,43300000.0
2008-05-23 18:31:00,103.2,103.21,103.2,103.205,42800000.0
2008-05-23 18:32:00,103.205,103.205,103.2,103.205,10900000.0
2008-05-23 18:33:00,103.205,103.205,103.2,103.205,110200000.0
2008-05-23 18:34:00,103.205,103.21,103.18,103.195,129700000.0
2008-05-23 18:35:00,103.195,103.195,103.17,103.175,139000000.0
2008-05-23 18:36:00,103.175,103.175,103.155,103.165,193600000.0
2008-05-23 18:37:00,103.165,103.17,103.16,103.165,95100000.0
2008-05-23 18:38:00,103.17,103.17,103.155,103.165,126000000.0
2008-05-23 18:39:00,103.165,103.185,103.16,103.185,135300000.0
2008-05-23 18:40:00,103.185,103.2,103.145,103.155,365900000.0
2008-05-23 18:41:00,103.155,103.165,103.155,103.165,251700000.0
2008-05-23 18:42:00,103.165,103.165,103.14,103.14,112100000.0
2008-05-23 18:43:00,103.14,103.145,103.11,103.115,447500000.0
2008-05-23 18:44:00,103.115,103.14,103.105,103.14,338600000.0
2008-05-23 18:45:00,103.14,103.14,103.115,103.12,289300000.0
2008-05-23 18:46:00,103.12,103.12,103.09,103.105,197000000.0
2008-05-23 18:47:00,103.105,103.14,103.1,103.135,160400000.0
2008-05-23 18:48:00,103.135,103.135,103.125,103.125,374800000.0
2008-05-23 18:49:00,103.125,103.135,103.12,103.12,331200000.0
2008-05-23 18:50:00,103.125,103.13,103.12,103.12,188100000.0
2008-05-23 18:51:00,103.115,103.12,103.115,103.115,138100000.0
2008-05-23 18:52:00,103.115,103.115,103.105,103.105,227200000.0
2008-05-23 18:53:00,103.11,103.11,103.1,103.11,94900000.0
2008-05-23 18:54:00,103.11,103.11,103.1,103.1,39400000.0
2008-05-23 18:55:00,103.095,103.135,103.09,103.135,298400000.0
2008-05-23 18:56:00,103.125,103.14,103.12,103.125,274200000.0
2008-05-23 18:57:00,103.125,103.125,103.115,103.12,178300000.0
2008-05-23 18:58:00,103.12,103.125,103.09,103.1,290700000.0
2008-05-23 18:59:00,103.1,103.105,103.06,103.065,253800000.0
2008-05-23 19:00:00,103.065,103.08,103.06,103.075,280800000.0
2008-05-23 19:01:00,103.075,103.085,103.07,103.08,122500000.0
2008-05-23 19:02:00,103.08,103.09,103.07,103.09,36800000.0
2008-05-23 19:03:00,103.09,103.105,103.09,103.1,48200000.0
2008-05-23 19:04:00,103.1,103.145,103.1,103.125,150300000.0
2008-05-23 19:05:00,103.125,103.15,103.12,103.14,35200000.0
2008-05-23 19:06:00,103.14,103.15,103.125,103.13,27800000.0
2008-05-23 19:07:00,103.135,103.145,103.13,103.14,71000000.0
2008-05-23 19:08:00,103.145,103.15,103.145,103.15,3700000.0
2008-05-23 19:09:00,103.145,103.19,103.145,103.18,116800000.0
2008-05-23 19:10:00,103.185,103.19,103.18,103.18,100900000.0
2008-05-23 19:11:00,103.18,103.18,103.17,103.17,51600000.0
2008-05-23 19:12:00,103.17,103.175,103.16,103.16,33100000.0
2008-05-23 19:13:00,103.16,103.195,103.16,103.195,70200000.0
2008-05-23 19:14:00,103.2,103.205,103.2,103.205,6000000.0
2008-05-23 19:15:00,103.205,103.215,103.205,103.21,126400000.0
2008-05-23 19:16:00,103.21,103.215,103.2,103.21,56800000.0
2008-05-23 19:17:00,103.205,103.22,103.2,103.215,91900000.0
2008-05-23 19:18:00,103.215,103.235,103.21,103.22,115700000.0
2008-05-23 19:19:00,103.22,103.225,103.22,103.22,23200000.0
2008-05-23 19:20:00,103.22,103.23,103.22,103.23,83800000.0
2008-05-23 19:21:00,103.23,103.235,103.215,103.22,64400000.0
2008-05-23 19:22:00,103.225,103.225,103.22,103.22,15800000.0
2008-05-23 19:23:00,103.22,103.225,103.21,103.215,105300000.0
2008-05-23 19:24:00,103.215,103.23,103.215,103.225,111300000.0
2008-05-23 19:25:00,103.225,103.23,103.22,103.22,72400000.0
2008-05-23 19:26:00,103.225,103.23,103.225,103.225,28800000.0
2008-05-23 19:27:00,103.23,103.23,103.215,103.22,29700000.0
2008-05-23 19:28:00,103.22,103.23,103.22,103.23,23100000.0
2008-05-23 19:29:00,103.23,103.235,103.225,103.23,29800000.0
2008-05-23 19:30:00,103.23,103.235,103.23,103.235,13800000.0
2008-05-23 19:31:00,103.235,103.28,103.225,103.27,124600000.0
2008-05-23 19:32:00,103.27,103.305,103.27,103.3,111200000.0
2008-05-23 19:33:00,103.295,103.33,103.26,103.33,313500000.0
2008-05-23 19:34:00,103.325,103.33,103.29,103.295,209000000.0
2008-05-23 19:35:00,103.295,103.31,103.29,103.3,255500000.0
2008-05-23 19:36:00,103.295,103.31,103.285,103.29,96100000.0
2008-05-23 19:37:00,103.28,103.285,103.265,103.27,119600000.0
2008-05-23 19:38:00,103.275,103.28,103.27,103.275,37400000.0
2008-05-23 19:39:00,103.275,103.275,103.26,103.26,45800000.0
2008-05-23 19:40:00,103.26,103.26,103.25,103.25,38100000.0
2008-05-23 19:41:00,103.25,103.255,103.25,103.25,12700000.0
2008-05-23 19:42:00,103.25,103.26,103.25,103.26,18800000.0
2008-05-23 19:43:00,103.26,103.26,103.26,103.26,7300000.0
2008-05-23 19:44:00,103.26,103.275,103.26,103.265,60000000.0
2008-05-23 19:45:00,103.265,103.28,103.26,103.28,78500000.0
2008-05-23 19:46:00,103.28,103.29,103.28,103.28,16600000.0
2008-05-23 19:47:00,103.28,103.3,103.28,103.29,47800000.0
2008-05-23 19:48:00,103.29,103.31,103.285,103.295,79600000.0
2008-05-23 19:49:00,103.295,103.305,103.28,103.29,105800000.0
2008-05-23 19:50:00,103.29,103.3,103.265,103.265,83500000.0
2008-05-23 19:51:00,103.27,103.27,103.205,103.21,416700000.0
2008-05-23 19:52:00,103.21,103.215,103.205,103.21,59000000.0
2008-05-23 19:53:00,103.21,103.255,103.21,103.24,62900000.0
2008-05-23 19:54:00,103.24,103.24,103.21,103.215,99900000.0
2008-05-23 19:55:00,103.22,103.235,103.22,103.22,38800000.0
2008-05-23 19:56:00,103.22,103.23,103.215,103.22,41800000.0
2008-05-23 19:57:00,103.22,103.24,103.215,103.23,48500000.0
2008-05-23 19:58:00,103.23,103.255,103.23,103.245,48200000.0
2008-05-23 19:59:00,103.25,103.26,103.24,103.26,76300000.0
2008-05-23 20:00:00,103.26,103.26,103.24,103.245,53300000.0
2008-05-23 20:01:00,103.245,103.275,103.235,103.25,55000000.0
2008-05-23 20:02:00,103.245,103.245,103.245,103.245,6400000.0
2008-05-23 20:03:00,103.245,103.25,103.225,103.235,36100000.0
2008-05-23 20:04:00,103.24,103.245,103.22,103.235,26600000.0
2008-05-23 20:05:00,103.235,103.245,103.235,103.235,7300000.0
2008-05-23 20:06:00,103.235,103.245,103.23,103.245,13600000.0
2008-05-23 20:07:00,103.245,103.295,103.245,103.275,146000000.0
2008-05-23 20:08:00,103.275,103.285,103.255,103.26,46700000.0
2008-05-23 20:09:00,103.26,103.27,103.26,103.27,14000000.0
2008-05-23 20:10:00,103.27,103.27,103.26,103.26,32000000.0
2008-05-23 20:11:00,103.265,103.29,103.265,103.29,82100000.0
2008-05-23 20:12:00,103.285,103.31,103.285,103.31,101657186.0
2008-05-23 20:13:00,103.3,103.305,103.3,103.3,49400000.0
2008-05-23 20:14:00,103.295,103.295,103.29,103.295,47700000.0
2008-05-23 20:15:00,103.29,103.295,103.28,103.29,38700000.0
2008-05-23 20:16:00,103.29,103.36,103.29,103.33,164500000.0
2008-05-23 20:17:00,103.33,103.33,103.315,103.315,113000000.0
2008-05-23 20:18:00,103.315,103.32,103.305,103.305,149500000.0
2008-05-23 20:19:00,103.305,103.335,103.305,103.335,31100000.0
2008-05-23 20:20:00,103.335,103.345,103.33,103.335,62600000.0
2008-05-23 20:21:00,103.34,103.37,103.335,103.365,26500000.0
2008-05-23 20:22:00,103.365,103.37,103.355,103.36,27200000.0
2008-05-23 20:23:00,103.36,103.37,103.36,103.36,22600000.0
2008-05-23 20:24:00,103.365,103.365,103.355,103.365,16000000.0
2008-05-23 20:25:00,103.365,103.365,103.36,103.36,11000000.0
2008-05-23 20:26:00,103.36,103.365,103.345,103.345,52700000.0
2008-05-23 20:27:00,103.345,103.36,103.325,103.36,142300000.0
2008-05-23 20:28:00,103.36,103.36,103.335,103.335,118200000.0
2008-05-23 20:29:00,103.335,103.365,103.33,103.365,59000000.0
2008-05-23 20:30:00,103.37,103.375,103.355,103.355,60000000.0
2008-05-23 20:31:00,103.355,103.365,103.355,103.355,63400000.0
2008-05-23 20:32:00,103.36,103.36,103.355,103.355,51300000.0
2008-05-23 20:33:00,103.36,103.365,103.355,103.365,37600000.0
2008-05-23 20:34:00,103.365,103.365,103.36,103.365,13200000.0
2008-05-23 20:35:00,103.365,103.375,103.365,103.365,36700000.0
2008-05-23 20:36:00,103.36,103.36,103.32,103.33,136900000.0
2008-05-23 20:37:00,103.33,103.33,103.33,103.33,44800000.0
2008-05-23 20:38:00,103.33,103.34,103.33,103.34,67800000.0
2008-05-23 20:39:00,103.34,103.34,103.33,103.33,79900000.0
2008-05-23 20:40:00,103.33,103.33,103.32,103.325,60800000.0
2008-05-23 20:41:00,103.32,103.33,103.32,103.325,53600000.0
2008-05-23 20:42:00,103.325,103.33,103.32,103.33,64900000.0
2008-05-23 20:43:00,103.33,103.34,103.33,103.33,29900000.0
2008-05-23 20:44:00,103.33,103.33,103.3,103.3,62200000.0
2008-05-23 20:45:00,103.31,103.33,103.3,103.32,233100000.0
2008-05-23 20:46:00,103.32,103.34,103.32,103.335,191300000.0
2008-05-23 20:47:00,103.34,103.34,103.33,103.34,99800000.0
2008-05-23 20:48:00,103.34,103.34,103.335,103.34,109700000.0
2008-05-23 20:49:00,103.34,103.36,103.33,103.36,125600000.0
2008-05-23 20:50:00,103.365,103.37,103.34,103.34,147300000.0
2008-05-23 20:51:00,103.34,103.34,103.33,103.33,112000000.0
2008-05-23 20:52:00,103.33,103.33,103.31,103.32,57100000.0
2008-05-23 20:53:00,103.32,103.32,103.31,103.32,92600000.0
2008-05-23 20:54:00,103.32,103.33,103.31,103.32,72500000.0
2008-05-23 20:55:00,103.315,103.32,103.315,103.32,27600000.0
2008-05-23 20:56:00,103.325,103.35,103.325,103.35,102500000.0
2008-05-23 20:57:00,103.35,103.35,103.32,103.32,248900000.0
2008-05-23 20:58:00,103.32,103.32,103.31,103.31,49000000.0
2008-05-23 20:59:00,103.315,103.32,103.31,103.32,7700000.0
2008-05-23 21:00:00,103.32,103.32,103.3,103.31,103200000.0
2008-05-23 21:01:00,103.31,103.31,103.3,103.31,145900000.0
2008-05-23 21:02:00,103.31,103.31,103.305,103.31,27400000.0
2008-05-23 21:03:00,103.31,103.33,103.31,103.32,69800000.0
2008-05-23 21:04:00,103.32,103.32,103.31,103.31,28600000.0
2008-05-23 21:05:00,103.31,103.325,103.31,103.32,48100000.0
2008-05-23 21:06:00,103.325,103.33,103.31,103.32,71100000.0
2008-05-23 21:07:00,103.32,103.32,103.3,103.31,121100000.0
2008-05-23 21:08:00,103.31,103.315,103.31,103.31,48400000.0
2008-05-23 21:09:00,103.31,103.315,103.3,103.31,124700000.0
2008-05-23 21:10:00,103.31,103.31,103.305,103.305,103100000.0
2008-05-23 21:11:00,103.305,103.31,103.305,103.31,48300000.0
2008-05-23 21:12:00,103.31,103.31,103.3,103.31,138800000.0
2008-05-23 21:13:00,103.31,103.31,103.29,103.29,176700000.0
2008-05-23 21:14:00,103.29,103.3,103.28,103.28,58000000.0
2008-05-23 21:15:00,103.28,103.295,103.28,103.28,49500000.0
2008-05-23 21:16:00,103.28,103.29,103.28,103.29,35200000.0
2008-05-23 21:17:00,103.29,103.3,103.29,103.3,132400000.0
2008-05-23 21:18:00,103.3,103.31,103.29,103.3,199300000.0
2008-05-23 21:19:00,103.3,103.3,103.28,103.285,110200000.0
2008-05-23 21:20:00,103.28,103.29,103.28,103.285,66200000.0
2008-05-23 21:21:00,103.28,103.29,103.28,103.28,37700000.0
2008-05-23 21:22:00,103.285,103.285,103.28,103.28,13200000.0
2008-05-23 21:23:00,103.28,103.29,103.28,103.28,55100000.0
2008-05-23 21:25:00,103.28,103.29,103.28,103.29,44600000.0
2008-05-23 21:26:00,103.285,103.29,103.285,103.29,15100000.0
2008-05-23 21:27:00,103.3,103.31,103.285,103.31,81700000.0
2008-05-23 21:28:00,103.315,103.32,103.315,103.32,11100000.0
2008-05-23 21:29:00,103.32,103.33,103.31,103.33,150600000.0
2008-05-23 21:30:00,103.33,103.33,103.315,103.32,157400000.0
2008-05-23 21:31:00,103.33,103.33,103.31,103.31,76200000.0
2008-05-23 21:32:00,103.31,103.34,103.31,103.33,164400000.0
2008-05-23 21:33:00,103.33,103.33,103.32,103.32,18000000.0
2008-05-23 21:34:00,103.315,103.32,103.315,103.32,21200000.0
2008-05-23 21:35:00,103.32,103.32,103.32,103.32,10200000.0
2008-05-23 21:36:00,103.32,103.33,103.32,103.32,81600000.0
2008-05-23 21:37:00,103.32,103.33,103.32,103.32,80500000.0
2008-05-23 21:38:00,103.33,103.33,103.32,103.32,25100000.0
2008-05-23 21:39:00,103.32,103.33,103.32,103.32,57100000.0
2008-05-23 21:40:00,103.32,103.33,103.31,103.32,46800000.0
2008-05-23 21:41:00,103.32,103.33,103.32,103.32,93100000.0
2008-05-23 21:42:00,103.32,103.33,103.31,103.31,138700000.0
2008-05-23 21:43:00,103.32,103.32,103.31,103.32,114500000.0
2008-05-23 21:44:00,103.32,103.33,103.31,103.33,94200000.0
2008-05-23 21:45:00,103.33,103.33,103.315,103.33,148400000.0
2008-05-23 21:46:00,103.325,103.325,103.31,103.32,36200000.0
2008-05-23 21:48:00,103.31,103.33,103.305,103.315,97800000.0
2008-05-23 21:49:00,103.32,103.32,103.31,103.32,69200000.0
2008-05-23 21:50:00,103.31,103.33,103.3,103.33,90200000.0
2008-05-23 21:51:00,103.325,103.325,103.31,103.31,22300000.0
2008-05-23 21:53:00,103.315,103.32,103.31,103.32,25300000.0
2008-05-23 21:54:00,103.32,103.32,103.3,103.31,27300000.0
2008-05-23 21:55:00,103.3,103.31,103.295,103.3,67300000.0
2008-05-23 21:56:00,103.295,103.33,103.295,103.31,49400000.0
2008-05-23 21:57:00,103.31,103.31,103.3,103.3,24000000.0
2008-05-23 21:58:00,103.31,103.31,103.3,103.31,29100000.0
2008-05-23 21:59:00,103.31,103.315,103.3,103.31,55600000.0
2008-05-23 22:01:00,103.31,103.32,103.31,103.32,89400000.0
2008-05-23 22:02:00,103.31,103.32,103.31,103.32,25900000.0
2008-05-23 22:03:00,103.32,103.33,103.31,103.315,74200000.0
2008-05-23 22:04:00,103.315,103.33,103.315,103.33,23200000.0
2008-05-23 22:05:00,103.325,103.325,103.31,103.31,48700000.0
2008-05-23 22:07:00,103.31,103.315,103.31,103.315,38700000.0
2008-05-23 22:08:00,103.31,103.31,103.31,103.31,29100000.0
2008-05-23 22:09:00,103.305,103.31,103.3,103.31,30100000.0
2008-05-23 22:10:00,103.3,103.315,103.3,103.315,10100000.0
2008-05-23 22:11:00,103.31,103.31,103.3,103.305,44800000.0
2008-05-23 22:12:00,103.305,103.31,103.305,103.31,25900000.0
2008-05-23 22:13:00,103.31,103.32,103.31,103.315,24400000.0
2008-05-23 22:14:00,103.31,103.315,103.3,103.31,49600000.0
2008-05-23 22:16:00,103.31,103.315,103.31,103.315,9600000.0
2008-05-23 22:17:00,103.31,103.31,103.31,103.31,9900000.0
2008-05-23 22:19:00,103.315,103.315,103.3,103.31,34200000.0
2008-05-23 22:21:00,103.31,103.32,103.31,103.32,14800000.0
2008-05-23 22:23:00,103.33,103.33,103.33,103.33,4800000.0
2008-05-23 22:24:00,103.32,103.32,103.315,103.32,52800000.0
2008-05-23 22:25:00,103.32,103.32,103.315,103.32,28800000.0
2008-05-23 22:27:00,103.32,103.33,103.32,103.33,9600000.0
2008-05-23 22:28:00,103.325,103.325,103.32,103.32,14700000.0
2008-05-23 22:29:00,103.315,103.33,103.315,103.32,28800000.0
2008-05-23 22:30:00,103.32,103.33,103.32,103.33,14400000.0
2008-05-23 22:31:00,103.33,103.33,103.33,103.33,14400000.0
2008-05-23 22:32:00,103.32,103.33,103.32,103.33,15100000.0
2008-05-23 22:33:00,103.33,103.33,103.32,103.33,199600000.0
2008-05-23 22:34:00,103.33,103.33,103.33,103.33,76800000.0
2008-05-23 22:35:00,103.33,103.33,103.32,103.32,132800000.0
2008-05-23 22:36:00,103.33,103.33,103.32,103.33,132400000.0
2008-05-23 22:37:00,103.33,103.33,103.32,103.32,174000000.0
2008-05-23 22:38:00,103.32,103.33,103.32,103.32,72000000.0
2008-05-23 22:40:00,103.32,103.32,103.32,103.32,24000000.0
2008-05-23 22:41:00,103.33,103.33,103.33,103.33,19200000.0
2008-05-23 22:42:00,103.32,103.33,103.32,103.33,9600000.0
2008-05-23 22:43:00,103.32,103.34,103.32,103.34,34900000.0
2008-05-23 22:44:00,103.33,103.33,103.33,103.33,68100000.0
2008-05-23 22:45:00,103.33,103.33,103.33,103.33,19200000.0
2008-05-23 22:46:00,103.33,103.33,103.32,103.33,33600000.0
2008-05-23 22:47:00,103.32,103.33,103.32,103.33,14400000.0
2008-05-23 22:48:00,103.34,103.34,103.32,103.32,94300000.0
2008-05-23 22:49:00,103.33,103.36,103.33,103.35,197900000.0
2008-05-23 22:50:00,103.35,103.36,103.35,103.35,93900000.0
2008-05-23 22:51:00,103.35,103.35,103.35,103.35,40600000.0
2008-05-23 22:52:00,103.35,103.35,103.35,103.35,3000000.0
2008-05-23 22:53:00,103.35,103.35,103.34,103.34,55999999.0
2008-05-23 22:54:00,103.34,103.35,103.34,103.35,118800000.0
2008-05-23 22:56:00,103.36,103.36,103.34,103.35,48400000.0
2008-05-23 22:57:00,103.36,103.38,103.36,103.38,262800000.0
2008-05-23 22:58:00,103.38,103.38,103.37,103.37,14400000.0
2008-05-23 22:59:00,103.38,103.39,103.37,103.37,52800000.0
2008-05-25 23:17:00,103.28,103.28,103.28,103.28,9600000.0
2008-05-25 23:18:00,103.28,103.28,103.28,103.28,19200000.0
2008-05-25 23:19:00,103.28,103.31,103.265,103.31,53000000.0
2008-05-25 23:20:00,103.31,103.31,103.31,103.31,19200000.0
2008-05-25 23:21:00,103.31,103.31,103.31,103.31,10500000.0
2008-05-25 23:22:00,103.31,103.31,103.31,103.31,11000000.0
2008-05-25 23:23:00,103.31,103.32,103.31,103.32,10900000.0
2008-05-25 23:24:00,103.32,103.32,103.31,103.31,23800000.0
2008-05-25 23:28:00,103.31,103.31,103.31,103.31,21000000.0
2008-05-25 23:29:00,103.31,103.31,103.31,103.31,53000000.0
2008-05-25 23:30:00,103.31,103.32,103.26,103.32,24600000.0
2008-05-25 23:32:00,103.31,103.32,103.31,103.32,10900000.0
2008-05-25 23:34:00,103.31,103.31,103.27,103.3,103500000.0
2008-05-25 23:37:00,103.3,103.31,103.3,103.3,45000000.0
2008-05-25 23:38:00,103.29,103.29,103.29,103.29,5700000.0
2008-05-25 23:39:00,103.3,103.3,103.3,103.3,9600000.0
2008-05-25 23:41:00,103.3,103.31,103.3,103.31,24900000.0
2008-05-25 23:43:00,103.3,103.3,103.3,103.3,21500000.0
2008-05-25 23:44:00,103.305,103.31,103.305,103.31,20600000.0
2008-05-25 23:45:00,103.31,103.31,103.31,103.31,9600000.0
2008-05-25 23:46:00,103.3,103.3,103.3,103.3,32000000.0
2008-05-25 23:47:00,103.3,103.3,103.29,103.29,50700000.0
2008-05-25 23:49:00,103.29,103.29,103.29,103.29,45000000.0
2008-05-25 23:50:00,103.29,103.3,103.29,103.3,67200000.0
2008-05-25 23:51:00,103.3,103.3,103.29,103.3,56500000.0
2008-05-25 23:52:00,103.3,103.3,103.29,103.29,24800000.0
2008-05-25 23:57:00,103.285,103.285,103.285,103.285,700000.0
2008-05-25 23:58:00,103.29,103.29,103.29,103.29,13400000.0
2008-05-25 23:59:00,103.29,103.29,103.29,103.29,26800000.0
2008-05-26 00:00:00,103.31,103.31,103.29,103.3,65900001.0
2008-05-26 00:01:00,103.32,103.33,103.3,103.3,313800005.0
2008-05-26 00:02:00,103.3,103.33,103.3,103.32,539599998.0
2008-05-26 00:03:00,103.32,103.32,103.3,103.3,178500002.0
2008-05-26 00:04:00,103.3,103.32,103.3,103.31,598400000.0
2008-05-26 00:05:00,103.31,103.31,103.3,103.3,120700000.0
2008-05-26 00:06:00,103.3,103.34,103.3,103.32,386900000.0
2008-05-26 00:07:00,103.32,103.32,103.32,103.32,81600000.0
2008-05-26 00:08:00,103.3,103.34,103.3,103.34,87800000.0
2008-05-26 00:09:00,103.34,103.34,103.32,103.32,50000000.0
2008-05-26 00:10:00,103.32,103.32,103.32,103.32,31200000.0
2008-05-26 00:11:00,103.32,103.32,103.32,103.32,80800000.0
2008-05-26 00:12:00,103.32,103.32,103.32,103.32,20800000.0
2008-05-26 00:13:00,103.32,103.32,103.32,103.32,16800000.0
2008-05-26 00:14:00,103.32,103.32,103.32,103.32,110400000.0
2008-05-26 00:15:00,103.32,103.34,103.32,103.33,345500001.0
2008-05-26 00:16:00,103.33,103.33,103.33,103.33,41100000.0
2008-05-26 00:17:00,103.33,103.36,103.33,103.35,369200001.0
2008-05-26 00:18:00,103.36,103.36,103.34,103.35,303799998.0
2008-05-26 00:19:00,103.35,103.35,103.35,103.35,18400000.0
2008-05-26 00:20:00,103.35,103.35,103.33,103.35,63900000.0
2008-05-26 00:21:00,103.35,103.35,103.35,103.35,9200000.0
2008-05-26 00:22:00,103.35,103.36,103.35,103.36,257200000.0
2008-05-26 00:23:00,103.36,103.36,103.36,103.36,9100000.0
2008-05-26 00:24:00,103.36,103.36,103.36,103.36,18700000.0
2008-05-26 00:25:00,103.36,103.36,103.36,103.36,39300000.0
2008-05-26 00:26:00,103.36,103.36,103.36,103.36,53100001.0
2008-05-26 00:27:00,103.36,103.375,103.36,103.36,352399999.0
2008-05-26 00:28:00,103.36,103.37,103.36,103.37,69000000.0
2008-05-26 00:29:00,103.37,103.38,103.37,103.38,157900001.0
2008-05-26 00:30:00,103.38,103.38,103.37,103.37,381799999.0
2008-05-26 00:31:00,103.37,103.37,103.37,103.37,30000000.0
2008-05-26 00:32:00,103.37,103.38,103.37,103.38,86600000.0
2008-05-26 00:33:00,103.38,103.38,103.38,103.38,63200000.0
2008-05-26 00:34:00,103.38,103.38,103.38,103.38,112800000.0
2008-05-26 00:35:00,103.38,103.38,103.38,103.38,86900000.0
2008-05-26 00:36:00,103.38,103.38,103.38,103.38,28500000.0
2008-05-26 00:37:00,103.38,103.38,103.38,103.38,115400000.0
2008-05-26 00:38:00,103.38,103.38,103.38,103.38,155300000.0
2008-05-26 00:39:00,103.38,103.38,103.38,103.38,31000000.0
2008-05-26 00:40:00,103.38,103.38,103.38,103.38,159500000.0
2008-05-26 00:41:00,103.38,103.38,103.38,103.38,44000000.0
2008-05-26 00:42:00,103.38,103.38,103.38,103.38,93900001.0
2008-05-26 00:43:00,103.38,103.38,103.38,103.38,405400001.0
2008-05-26 00:44:00,103.38,103.38,103.38,103.38,243600001.0
2008-05-26 00:45:00,103.38,103.38,103.38,103.38,352900003.0
2008-05-26 00:46:00,103.38,103.4,103.38,103.4,297700002.0
2008-05-26 00:47:00,103.4,103.4,103.39,103.39,242800003.0
2008-05-26 00:48:00,103.4,103.4,103.4,103.4,177900003.0
2008-05-26 00:49:00,103.4,103.4,103.4,103.4,342800000.0
2008-05-26 00:50:00,103.4,103.4,103.39,103.39,339300003.0
2008-05-26 00:51:00,103.38,103.39,103.37,103.37,344200001.0
2008-05-26 00:52:00,103.37,103.38,103.37,103.37,393699993.0
2008-05-26 00:53:00,103.36,103.36,103.33,103.34,1130800003.0
2008-05-26 00:54:00,103.34,103.36,103.34,103.36,834199973.0
2008-05-26 00:55:00,103.36,103.37,103.36,103.37,88799998.0
2008-05-26 00:56:00,103.37,103.39,103.37,103.39,237100000.0
2008-05-26 00:57:00,103.39,103.4,103.39,103.39,263000000.0
2008-05-26 00:58:00,103.39,103.39,103.39,103.39,171900003.0
2008-05-26 00:59:00,103.39,103.4,103.34,103.38,852300001.0
2008-05-26 01:00:00,103.39,103.39,103.35,103.35,1209100003.0
2008-05-26 01:01:00,103.35,103.35,103.35,103.35,280399998.0
2008-05-26 01:02:00,103.36,103.36,103.35,103.35,246000009.0
2008-05-26 01:03:00,103.35,103.35,103.31,103.34,504299997.0
2008-05-26 01:05:00,103.34,103.35,103.34,103.34,331900000.0
2008-05-26 01:06:00,103.34,103.34,103.29,103.29,781100002.0
2008-05-26 01:07:00,103.28,103.3,103.27,103.29,1157999998.0
2008-05-26 01:08:00,103.29,103.32,103.29,103.32,1271900010.0
2008-05-26 01:09:00,103.32,103.32,103.28,103.3,498300000.0
2008-05-26 01:10:00,103.3,103.3,103.27,103.28,721399999.0
2008-05-26 01:11:00,103.28,103.28,103.26,103.28,470099993.0
2008-05-26 01:12:00,103.29,103.3,103.27,103.28,409900001.0
2008-05-26 01:13:00,103.28,103.28,103.28,103.28,59500000.0
2008-05-26 01:14:00,103.28,103.28,103.28,103.28,283600001.0
2008-05-26 01:15:00,103.28,103.28,103.28,103.28,807199992.0
2008-05-26 01:16:00,103.28,103.29,103.28,103.28,482699999.0
2008-05-26 01:17:00,103.28,103.28,103.28,103.28,74599999.0
2008-05-26 01:18:00,103.28,103.28,103.28,103.28,199100000.0
2008-05-26 01:19:00,103.28,103.28,103.28,103.28,4800000.0
2008-05-26 01:20:00,103.28,103.28,103.28,103.28,58800000.0
2008-05-26 01:21:00,103.28,103.28,103.27,103.27,330400001.0
2008-05-26 01:23:00,103.27,103.29,103.27,103.28,553600001.0
2008-05-26 01:24:00,103.28,103.3,103.28,103.28,358600000.0
2008-05-26 01:25:00,103.28,103.28,103.27,103.28,679399998.0
2008-05-26 01:26:00,103.28,103.28,103.28,103.28,216900000.0
2008-05-26 01:27:00,103.28,103.28,103.28,103.28,25900000.0
2008-05-26 01:28:00,103.28,103.28,103.28,103.28,171599997.0
2008-05-26 01:29:00,103.28,103.28,103.28,103.28,117500000.0
2008-05-26 01:30:00,103.28,103.28,103.28,103.28,144300000.0
2008-05-26 01:31:00,103.27,103.28,103.26,103.26,205599997.0
2008-05-26 01:32:00,103.26,103.26,103.26,103.26,206099998.0
2008-05-26 01:34:00,103.26,103.26,103.26,103.26,46000000.0
2008-05-26 01:35:00,103.26,103.26,103.26,103.26,19900000.0
2008-05-26 01:36:00,103.26,103.26,103.26,103.26,248399997.0
2008-05-26 01:37:00,103.26,103.26,103.24,103.26,868600002.0
2008-05-26 01:38:00,103.26,103.26,103.26,103.26,58800000.0
2008-05-26 01:39:00,103.26,103.26,103.26,103.26,39300000.0
2008-05-26 01:40:00,103.26,103.26,103.26,103.26,353199999.0
2008-05-26 01:41:00,103.26,103.26,103.26,103.26,22400000.0
2008-05-26 01:43:00,103.26,103.26,103.25,103.25,370300000.0
2008-05-26 01:44:00,103.25,103.26,103.25,103.25,686800000.0
2008-05-26 01:45:00,103.25,103.26,103.25,103.25,968399999.0
2008-05-26 01:46:00,103.25,103.26,103.24,103.24,744599998.0
2008-05-26 01:47:00,103.24,103.24,103.2,103.22,1950599999.0
2008-05-26 01:48:00,103.21,103.21,103.19,103.19,910700000.0
2008-05-26 01:49:00,103.19,103.2,103.19,103.2,806699996.0
2008-05-26 01:50:00,103.2,103.2,103.19,103.19,447599998.0
2008-05-26 01:51:00,103.19,103.2,103.19,103.2,578399990.0
2008-05-26 01:52:00,103.19,103.2,103.19,103.2,374499999.0
2008-05-26 01:53:00,103.2,103.2,103.19,103.19,263499999.0
2008-05-26 01:54:00,103.19,103.2,103.18,103.18,900299992.0
2008-05-26 01:55:00,103.18,103.18,103.165,103.17,646999995.0
2008-05-26 01:56:00,103.17,103.18,103.16,103.17,1247499999.0
2008-05-26 01:57:00,103.17,103.17,103.15,103.16,582200000.0
2008-05-26 01:58:00,103.16,103.18,103.16,103.16,1415400000.0
2008-05-26 01:59:00,103.16,103.18,103.16,103.18,366399999.0
2008-05-26 02:00:00,103.18,103.19,103.17,103.17,525699994.0
2008-05-26 02:01:00,103.17,103.2,103.17,103.18,619699999.0
2008-05-26 02:02:00,103.18,103.18,103.16,103.16,434500000.0
2008-05-26 02:03:00,103.165,103.17,103.16,103.17,148000000.0
2008-05-26 02:04:00,103.16,103.18,103.16,103.17,343900000.0
2008-05-26 02:05:00,103.17,103.17,103.17,103.17,19800000.0
2008-05-26 02:06:00,103.17,103.17,103.17,103.17,49500000.0
2008-05-26 02:08:00,103.17,103.18,103.17,103.18,245000000.0
2008-05-26 02:09:00,103.18,103.19,103.18,103.18,233400000.0
2008-05-26 02:10:00,103.18,103.18,103.17,103.17,137400000.0
2008-05-26 02:11:00,103.18,103.18,103.17,103.17,165900000.0
2008-05-26 02:12:00,103.16,103.16,103.16,103.16,68000000.0
2008-05-26 02:13:00,103.17,103.17,103.16,103.16,76700000.0
2008-05-26 02:14:00,103.16,103.16,103.16,103.16,275200000.0
2008-05-26 02:15:00,103.16,103.18,103.16,103.17,342700000.0
2008-05-26 02:16:00,103.17,103.17,103.17,103.17,31200000.0
2008-05-26 02:17:00,103.17,103.17,103.16,103.16,96000000.0
2008-05-26 02:18:00,103.16,103.16,103.135,103.155,122700000.0
2008-05-26 02:19:00,103.155,103.155,103.14,103.14,107200000.0
2008-05-26 02:20:00,103.14,103.17,103.14,103.17,1061500002.0
2008-05-26 02:21:00,103.16,103.17,103.14,103.16,1198599997.0
2008-05-26 02:22:00,103.16,103.18,103.15,103.18,416600000.0
2008-05-26 02:23:00,103.17,103.17,103.15,103.16,424700000.0
2008-05-26 02:24:00,103.16,103.17,103.15,103.16,260500001.0
2008-05-26 02:25:00,103.16,103.17,103.16,103.17,19200000.0
2008-05-26 02:26:00,103.16,103.17,103.16,103.16,169400000.0
2008-05-26 02:27:00,103.16,103.17,103.15,103.15,456500000.0
2008-05-26 02:28:00,103.15,103.17,103.15,103.16,822900001.0
2008-05-26 02:29:00,103.16,103.17,103.16,103.16,146299998.0
2008-05-26 02:30:00,103.16,103.16,103.16,103.16,20400000.0
2008-05-26 02:31:00,103.16,103.16,103.15,103.15,608600001.0
2008-05-26 02:32:00,103.15,103.17,103.15,103.17,173600000.0
2008-05-26 02:33:00,103.17,103.19,103.17,103.19,872800001.0
2008-05-26 02:34:00,103.19,103.2,103.18,103.19,341000003.0
2008-05-26 02:35:00,103.2,103.21,103.18,103.2,495000001.0
2008-05-26 02:36:00,103.21,103.22,103.2,103.21,555199997.0
2008-05-26 02:37:00,103.21,103.22,103.21,103.22,778299994.0
2008-05-26 02:38:00,103.22,103.24,103.21,103.22,372499999.0
2008-05-26 02:39:00,103.22,103.23,103.22,103.22,799899995.0
2008-05-26 02:40:00,103.22,103.23,103.22,103.22,589699992.0
2008-05-26 02:41:00,103.22,103.22,103.21,103.21,190600000.0
2008-05-26 02:42:00,103.21,103.21,103.21,103.21,185299996.0
2008-05-26 02:43:00,103.21,103.21,103.21,103.21,42000000.0
2008-05-26 02:45:00,103.21,103.21,103.21,103.21,600000.0
2008-05-26 02:46:00,103.21,103.21,103.21,103.21,54100000.0
2008-05-26 02:47:00,103.21,103.22,103.2,103.22,95400000.0
2008-05-26 02:48:00,103.22,103.22,103.21,103.21,900000.0
2008-05-26 02:49:00,103.21,103.21,103.19,103.19,351399999.0
2008-05-26 02:50:00,103.19,103.19,103.18,103.18,329199998.0
2008-05-26 02:51:00,103.18,103.2,103.18,103.19,577299995.0
2008-05-26 02:52:00,103.19,103.22,103.19,103.2,444200003.0
2008-05-26 02:53:00,103.2,103.2,103.2,103.2,104700000.0
2008-05-26 02:54:00,103.2,103.2,103.17,103.17,848200000.0
2008-05-26 02:55:00,103.17,103.2,103.16,103.18,1267000002.0
2008-05-26 02:56:00,103.18,103.19,103.17,103.19,364500001.0
2008-05-26 02:57:00,103.18,103.19,103.17,103.17,1288800000.0
2008-05-26 02:58:00,103.17,103.17,103.16,103.16,755200000.0
2008-05-26 02:59:00,103.16,103.18,103.15,103.18,530899995.0
2008-05-26 03:00:00,103.18,103.19,103.17,103.18,300500002.0
2008-05-26 03:01:00,103.18,103.2,103.18,103.2,514999999.0
2008-05-26 03:02:00,103.2,103.2,103.18,103.19,646800001.0
2008-05-26 03:03:00,103.19,103.21,103.19,103.2,481500000.0
2008-05-26 03:04:00,103.19,103.19,103.19,103.19,418399999.0
2008-05-26 03:05:00,103.19,103.2,103.19,103.2,339699999.0
2008-05-26 03:07:00,103.2,103.2,103.2,103.2,9600000.0
2008-05-26 03:08:00,103.2,103.2,103.19,103.2,592200000.0
2008-05-26 03:09:00,103.2,103.21,103.19,103.2,677600002.0
2008-05-26 03:10:00,103.2,103.22,103.2,103.21,467100001.0
2008-05-26 03:11:00,103.22,103.22,103.21,103.22,328700000.0
2008-05-26 03:12:00,103.22,103.22,103.21,103.22,595100001.0
2008-05-26 03:13:00,103.22,103.22,103.21,103.21,552400002.0
2008-05-26 03:14:00,103.21,103.22,103.21,103.21,509299999.0
2008-05-26 03:15:00,103.21,103.22,103.21,103.22,1079300002.0
2008-05-26 03:16:00,103.22,103.23,103.22,103.23,582399999.0
2008-05-26 03:17:00,103.23,103.23,103.21,103.22,621899995.0
2008-05-26 03:18:00,103.22,103.23,103.21,103.21,423999991.0
2008-05-26 03:19:00,103.21,103.22,103.21,103.21,389999998.0
2008-05-26 03:20:00,103.21,103.22,103.21,103.22,197000000.0
2008-05-26 03:21:00,103.22,103.23,103.21,103.23,234199998.0
2008-05-26 03:22:00,103.22,103.22,103.22,103.22,141000000.0
2008-05-26 03:23:00,103.22,103.22,103.22,103.22,29400000.0
2008-05-26 03:24:00,103.22,103.22,103.22,103.22,59200000.0
2008-05-26 03:26:00,103.215,103.22,103.21,103.21,181799999.0
2008-05-26 03:27:00,103.21,103.215,103.21,103.21,652399998.0
2008-05-26 03:28:00,103.21,103.215,103.21,103.215,288900000.0
2008-05-26 03:30:00,103.22,103.22,103.22,103.22,202400000.0
2008-05-26 03:31:00,103.22,103.22,103.21,103.22,127100000.0
2008-05-26 03:34:00,103.215,103.215,103.21,103.215,132900001.0
2008-05-26 03:35:00,103.225,103.23,103.22,103.23,109700000.0
2008-05-26 03:36:00,103.235,103.245,103.22,103.23,355800000.0
2008-05-26 03:37:00,103.23,103.245,103.23,103.24,245500000.0
2008-05-26 03:38:00,103.24,103.24,103.23,103.24,728600002.0
2008-05-26 03:40:00,103.24,103.24,103.24,103.24,6100000.0
2008-05-26 03:41:00,103.24,103.24,103.23,103.23,292800000.0
2008-05-26 03:42:00,103.23,103.24,103.23,103.23,541199998.0
2008-05-26 03:43:00,103.23,103.23,103.23,103.23,22600000.0
2008-05-26 03:44:00,103.23,103.23,103.22,103.23,178100000.0
2008-05-26 03:45:00,103.23,103.23,103.21,103.21,410299999.0
2008-05-26 03:46:00,103.21,103.22,103.21,103.22,123799996.0
2008-05-26 03:47:00,103.22,103.22,103.22,103.22,600000.0
2008-05-26 03:48:00,103.22,103.22,103.21,103.21,190300001.0
2008-05-26 03:49:00,103.21,103.21,103.21,103.21,517799994.0
2008-05-26 03:50:00,103.21,103.22,103.21,103.21,1791200009.0
2008-05-26 03:51:00,103.21,103.22,103.21,103.22,657099999.0
2008-05-26 03:52:00,103.22,103.22,103.21,103.215,313499999.0
2008-05-26 03:53:00,103.22,103.23,103.22,103.22,101500000.0
2008-05-26 03:54:00,103.22,103.23,103.21,103.23,736100002.0
2008-05-26 03:55:00,103.23,103.24,103.23,103.23,231100001.0
2008-05-26 03:56:00,103.23,103.24,103.23,103.23,200999996.0
2008-05-26 03:57:00,103.23,103.24,103.23,103.23,137900002.0
2008-05-26 03:58:00,103.23,103.24,103.23,103.24,58300000.0
2008-05-26 03:59:00,103.235,103.25,103.23,103.25,213900001.0
2008-05-26 04:00:00,103.25,103.28,103.25,103.28,557800000.0
2008-05-26 04:01:00,103.28,103.3,103.28,103.3,469800001.0
2008-05-26 04:02:00,103.3,103.31,103.3,103.3,1836999992.0
2008-05-26 04:03:00,103.3,103.31,103.29,103.3,1290700013.0
2008-05-26 04:04:00,103.3,103.3,103.29,103.29,522900002.0
2008-05-26 04:05:00,103.29,103.295,103.285,103.29,189500000.0
2008-05-26 04:06:00,103.29,103.31,103.29,103.31,1138900006.0
2008-05-26 04:07:00,103.31,103.31,103.29,103.3,725799999.0
2008-05-26 04:08:00,103.3,103.3,103.28,103.28,1184900001.0
2008-05-26 04:09:00,103.28,103.29,103.26,103.275,822100001.0
2008-05-26 04:10:00,103.27,103.28,103.26,103.27,262600001.0
2008-05-26 04:11:00,103.26,103.27,103.26,103.26,447499997.0
2008-05-26 04:12:00,103.265,103.27,103.26,103.27,178400000.0
2008-05-26 04:13:00,103.26,103.275,103.26,103.27,1200300004.0
2008-05-26 04:14:00,103.265,103.27,103.26,103.27,798199995.0
2008-05-26 04:15:00,103.27,103.27,103.27,103.27,5600000.0
2008-05-26 04:16:00,103.27,103.27,103.27,103.27,7600000.0
2008-05-26 04:18:00,103.27,103.27,103.26,103.26,280300000.0
2008-05-26 04:19:00,103.26,103.28,103.26,103.27,406100005.0
2008-05-26 04:20:00,103.27,103.28,103.27,103.27,673099999.0
2008-05-26 04:21:00,103.27,103.28,103.27,103.27,479299999.0
2008-05-26 04:22:00,103.27,103.27,103.27,103.27,121900000.0
2008-05-26 04:23:00,103.27,103.28,103.27,103.28,348800000.0
2008-05-26 04:24:00,103.28,103.29,103.28,103.29,152100000.0
2008-05-26 04:25:00,103.29,103.31,103.29,103.29,437400004.0
2008-05-26 04:27:00,103.29,103.3,103.29,103.3,189999998.0
2008-05-26 04:28:00,103.3,103.3,103.29,103.3,581799998.0
2008-05-26 04:29:00,103.3,103.3,103.29,103.29,237200000.0
2008-05-26 04:30:00,103.29,103.29,103.27,103.29,834999995.0
2008-05-26 04:31:00,103.29,103.3,103.29,103.29,404799999.0
2008-05-26 04:32:00,103.29,103.29,103.28,103.29,773599998.0
2008-05-26 04:33:00,103.29,103.3,103.29,103.29,269399999.0
2008-05-26 04:34:00,103.29,103.29,103.27,103.28,294499999.0
2008-05-26 04:35:00,103.28,103.29,103.27,103.28,479499999.0
2008-05-26 04:36:00,103.29,103.29,103.28,103.28,147999998.0
2008-05-26 04:37:00,103.285,103.29,103.285,103.29,14400000.0
2008-05-26 04:39:00,103.29,103.29,103.27,103.29,468599995.0
2008-05-26 04:40:00,103.29,103.29,103.28,103.28,243299999.0
2008-05-26 04:41:00,103.28,103.29,103.28,103.28,221100000.0
2008-05-26 04:42:00,103.28,103.29,103.28,103.28,683399994.0
2008-05-26 04:43:00,103.28,103.28,103.28,103.28,140399997.0
2008-05-26 04:44:00,103.28,103.29,103.28,103.29,72500000.0
2008-05-26 04:46:00,103.29,103.3,103.29,103.29,269500001.0
2008-05-26 04:47:00,103.29,103.29,103.29,103.29,265300002.0
2008-05-26 04:48:00,103.29,103.29,103.29,103.29,20400000.0
2008-05-26 04:49:00,103.29,103.29,103.27,103.29,507400000.0
2008-05-26 04:50:00,103.29,103.3,103.28,103.29,612700001.0
2008-05-26 04:51:00,103.29,103.29,103.29,103.29,16500000.0
2008-05-26 04:52:00,103.29,103.29,103.29,103.29,72500001.0
2008-05-26 04:53:00,103.29,103.3,103.29,103.3,121600001.0
2008-05-26 04:54:00,103.3,103.3,103.29,103.29,92900000.0
2008-05-26 04:56:00,103.29,103.29,103.29,103.29,103300000.0
2008-05-26 04:57:00,103.29,103.31,103.29,103.3,404100003.0
2008-05-26 04:58:00,103.3,103.3,103.29,103.3,483800001.0
2008-05-26 04:59:00,103.3,103.31,103.3,103.3,206500001.0
2008-05-26 05:00:00,103.3,103.3,103.3,103.3,8000000.0
2008-05-26 05:01:00,103.295,103.295,103.295,103.295,1000000.0
2008-05-26 05:02:00,103.3,103.3,103.295,103.3,350700001.0
2008-05-26 05:03:00,103.3,103.32,103.3,103.3,1408000012.0
2008-05-26 05:05:00,103.3,103.3,103.29,103.29,203400000.0
2008-05-26 05:06:00,103.29,103.29,103.29,103.29,89199998.0
2008-05-26 05:07:00,103.29,103.29,103.27,103.27,690500005.0
2008-05-26 05:08:00,103.27,103.27,103.26,103.26,1011500014.0
2008-05-26 05:09:00,103.26,103.27,103.25,103.26,986100002.0
2008-05-26 05:10:00,103.26,103.27,103.26,103.26,628100004.0
2008-05-26 05:11:00,103.27,103.27,103.27,103.27,28400000.0
2008-05-26 05:12:00,103.27,103.27,103.26,103.26,304900002.0
2008-05-26 05:13:00,103.27,103.27,103.26,103.26,190900000.0
2008-05-26 05:14:00,103.26,103.27,103.26,103.27,228399999.0
2008-05-26 05:15:00,103.27,103.27,103.26,103.27,107600002.0
2008-05-26 05:16:00,103.27,103.28,103.27,103.28,343600002.0
2008-05-26 05:17:00,103.28,103.28,103.27,103.27,192400006.0
2008-05-26 05:18:00,103.27,103.28,103.27,103.28,486599999.0
2008-05-26 05:19:00,103.28,103.28,103.28,103.28,589300003.0
2008-05-26 05:20:00,103.28,103.28,103.28,103.28,109200002.0
2008-05-26 05:25:00,103.28,103.29,103.28,103.29,169599998.0
2008-05-26 05:26:00,103.29,103.29,103.28,103.28,284400001.0
2008-05-26 05:27:00,103.28,103.28,103.27,103.28,442400002.0
2008-05-26 05:28:00,103.28,103.29,103.28,103.28,211000000.0
2008-05-26 05:29:00,103.28,103.28,103.27,103.28,190799999.0
2008-05-26 05:30:00,103.28,103.28,103.27,103.275,419700001.0
2008-05-26 05:31:00,103.275,103.32,103.27,103.31,773900001.0
2008-05-26 05:32:00,103.31,103.31,103.3,103.3,512900000.0
2008-05-26 05:33:00,103.3,103.31,103.29,103.31,968299989.0
2008-05-26 05:34:00,103.31,103.31,103.3,103.31,76600002.0
2008-05-26 05:35:00,103.3,103.3,103.29,103.3,645400003.0
2008-05-26 05:37:00,103.3,103.3,103.3,103.3,23200000.0
2008-05-26 05:38:00,103.3,103.3,103.29,103.3,156400000.0
2008-05-26 05:39:00,103.3,103.3,103.27,103.275,677999999.0
2008-05-26 05:40:00,103.275,103.29,103.275,103.28,1432199997.0
2008-05-26 05:41:00,103.28,103.3,103.28,103.29,972299985.0
2008-05-26 05:43:00,103.29,103.3,103.29,103.3,103499999.0
2008-05-26 05:45:00,103.3,103.3,103.29,103.29,239400000.0
2008-05-26 05:47:00,103.29,103.3,103.29,103.3,283899994.0
2008-05-26 05:48:00,103.3,103.31,103.29,103.29,913000002.0
2008-05-26 05:49:00,103.29,103.29,103.29,103.29,34800000.0
2008-05-26 05:50:00,103.29,103.29,103.29,103.29,91600000.0
2008-05-26 05:51:00,103.3,103.31,103.29,103.31,945699986.0
2008-05-26 05:52:00,103.31,103.32,103.3,103.3,923300003.0
2008-05-26 05:53:00,103.3,103.3,103.29,103.29,276399999.0
2008-05-26 05:54:00,103.29,103.3,103.28,103.3,452000004.0
2008-05-26 05:55:00,103.29,103.29,103.28,103.29,181900001.0
2008-05-26 05:56:00,103.28,103.29,103.28,103.29,39800000.0
2008-05-26 05:57:00,103.29,103.29,103.29,103.29,21400000.0
2008-05-26 05:58:00,103.29,103.29,103.28,103.29,769000006.0
2008-05-26 05:59:00,103.29,103.295,103.29,103.29,320500005.0
2008-05-26 06:00:00,103.29,103.29,103.29,103.29,229100001.0
2008-05-26 06:01:00,103.29,103.29,103.29,103.29,14000000.0
2008-05-26 06:02:00,103.29,103.3,103.28,103.3,359300000.0
2008-05-26 06:03:00,103.3,103.3,103.29,103.29,240000000.0
2008-05-26 06:04:00,103.29,103.29,103.29,103.29,82800000.0
2008-05-26 06:05:00,103.28,103.29,103.28,103.28,669500008.0
2008-05-26 06:06:00,103.28,103.29,103.28,103.29,102999999.0
2008-05-26 06:11:00,103.29,103.29,103.28,103.29,139199997.0
2008-05-26 06:13:00,103.29,103.29,103.29,103.29,19900000.0
2008-05-26 06:14:00,103.29,103.29,103.28,103.28,776199993.0
2008-05-26 06:15:00,103.28,103.28,103.28,103.28,696999999.0
2008-05-26 06:16:00,103.28,103.28,103.28,103.28,16299999.0
2008-05-26 06:17:00,103.28,103.28,103.28,103.28,291799997.0
2008-05-26 06:18:00,103.275,103.28,103.275,103.28,34000000.0
2008-05-26 06:20:00,103.28,103.28,103.28,103.28,13300000.0
2008-05-26 06:21:00,103.28,103.28,103.28,103.28,24400000.0
2008-05-26 06:22:00,103.28,103.3,103.28,103.29,571500000.0
2008-05-26 06:23:00,103.29,103.29,103.29,103.29,10400000.0
2008-05-26 06:24:00,103.29,103.29,103.29,103.29,90800000.0
2008-05-26 06:25:00,103.29,103.3,103.29,103.3,263200000.0
2008-05-26 06:26:00,103.3,103.32,103.3,103.31,303200000.0
2008-05-26 06:27:00,103.31,103.31,103.31,103.31,133699999.0
2008-05-26 06:28:00,103.31,103.32,103.31,103.32,49700000.0
2008-05-26 06:29:00,103.32,103.32,103.31,103.31,186900003.0
2008-05-26 06:30:00,103.31,103.31,103.31,103.31,93900000.0
2008-05-26 06:31:00,103.31,103.31,103.3,103.3,413499999.0
2008-05-26 06:33:00,103.3,103.32,103.3,103.32,218200002.0
2008-05-26 06:34:00,103.32,103.335,103.32,103.33,458799999.0
2008-05-26 06:35:00,103.33,103.33,103.3,103.31,1204400004.0
2008-05-26 06:36:00,103.31,103.32,103.31,103.31,321900002.0
2008-05-26 06:37:00,103.31,103.31,103.29,103.3,561700002.0
2008-05-26 06:38:00,103.3,103.34,103.3,103.34,1102600001.0
2008-05-26 06:39:00,103.34,103.34,103.31,103.31,355099999.0
2008-05-26 06:40:00,103.315,103.32,103.31,103.31,204100000.0
2008-05-26 06:41:00,103.31,103.31,103.31,103.31,193899998.0
2008-05-26 06:42:00,103.31,103.33,103.31,103.32,460900004.0
2008-05-26 06:43:00,103.31,103.31,103.3,103.3,989599994.0
2008-05-26 06:44:00,103.3,103.3,103.29,103.29,999400008.0
2008-05-26 06:45:00,103.29,103.3,103.29,103.29,528900000.0
2008-05-26 06:46:00,103.29,103.29,103.29,103.29,369200001.0
2008-05-26 06:47:00,103.29,103.3,103.29,103.295,292599997.0
2008-05-26 06:48:00,103.295,103.3,103.295,103.3,207700003.0
2008-05-26 06:49:00,103.3,103.3,103.28,103.285,393899997.0
2008-05-26 06:50:00,103.285,103.315,103.285,103.315,735500000.0
2008-05-26 06:51:00,103.32,103.34,103.305,103.32,1453299992.0
2008-05-26 06:52:00,103.32,103.32,103.3,103.31,734700005.0
2008-05-26 06:53:00,103.31,103.31,103.31,103.31,298199999.0
2008-05-26 06:54:00,103.31,103.32,103.31,103.32,122799996.0
2008-05-26 06:55:00,103.32,103.32,103.3,103.31,873600000.0
2008-05-26 06:56:00,103.31,103.31,103.31,103.31,30300000.0
2008-05-26 06:57:00,103.305,103.305,103.3,103.3,121800001.0
2008-05-26 06:58:00,103.3,103.31,103.3,103.3,446599999.0
2008-05-26 06:59:00,103.3,103.31,103.3,103.31,179900001.0
2008-05-26 07:00:00,103.31,103.31,103.3,103.3,893800008.0
2008-05-26 07:01:00,103.3,103.3,103.3,103.3,126300001.0
2008-05-26 07:02:00,103.3,103.3,103.29,103.3,445600001.0
2008-05-26 07:04:00,103.3,103.31,103.29,103.29,406300006.0
2008-05-26 07:05:00,103.29,103.3,103.29,103.29,310399999.0
2008-05-26 07:06:00,103.295,103.3,103.295,103.3,251300000.0
2008-05-26 07:07:00,103.3,103.3,103.3,103.3,19800000.0
2008-05-26 07:08:00,103.3,103.3,103.29,103.29,299200001.0
2008-05-26 07:09:00,103.29,103.29,103.28,103.28,338399997.0
2008-05-26 07:10:00,103.29,103.29,103.28,103.28,271600001.0
2008-05-26 07:11:00,103.28,103.28,103.27,103.27,259899995.0
2008-05-26 07:12:00,103.27,103.27,103.27,103.27,169899999.0
2008-05-26 07:13:00,103.27,103.28,103.27,103.28,357500002.0
2008-05-26 07:14:00,103.28,103.28,103.28,103.28,425899996.0
2008-05-26 07:15:00,103.28,103.285,103.28,103.28,509100000.0
2008-05-26 07:16:00,103.28,103.28,103.28,103.28,203099998.0
2008-05-26 07:17:00,103.28,103.29,103.28,103.28,260700001.0
2008-05-26 07:18:00,103.28,103.29,103.28,103.29,96199999.0
2008-05-26 07:19:00,103.29,103.3,103.29,103.3,795699993.0
2008-05-26 07:20:00,103.3,103.3,103.29,103.29,916099998.0
2008-05-26 07:21:00,103.3,103.305,103.29,103.29,50900000.0
2008-05-26 07:23:00,103.29,103.3,103.29,103.29,151200000.0
2008-05-26 07:24:00,103.3,103.3,103.29,103.29,170200000.0
2008-05-26 07:25:00,103.29,103.29,103.29,103.29,21100000.0
2008-05-26 07:26:00,103.29,103.29,103.29,103.29,10500000.0
2008-05-26 07:28:00,103.29,103.295,103.29,103.295,288499999.0
2008-05-26 07:29:00,103.295,103.32,103.295,103.32,657900000.0
2008-05-26 07:32:00,103.32,103.33,103.32,103.32,283900001.0
2008-05-26 07:33:00,103.32,103.325,103.32,103.32,480100000.0
2008-05-26 07:34:00,103.32,103.32,103.32,103.32,369299999.0
2008-05-26 07:35:00,103.32,103.32,103.29,103.3,373200000.0
2008-05-26 07:36:00,103.3,103.32,103.3,103.32,218200002.0
2008-05-26 07:37:00,103.32,103.32,103.31,103.32,265200000.0
2008-05-26 07:38:00,103.32,103.33,103.32,103.32,418600001.0
2008-05-26 07:39:00,103.32,103.32,103.32,103.32,319200006.0
2008-05-26 07:40:00,103.32,103.33,103.32,103.33,246199998.0
2008-05-26 07:41:00,103.325,103.34,103.32,103.33,663699999.0
2008-05-26 07:42:00,103.34,103.365,103.34,103.345,240500000.0
2008-05-26 07:43:00,103.35,103.36,103.34,103.34,767000003.0
2008-05-26 07:44:00,103.34,103.35,103.34,103.34,247499998.0
2008-05-26 07:45:00,103.34,103.35,103.34,103.34,247400000.0
2008-05-26 07:46:00,103.34,103.34,103.33,103.33,373600001.0
2008-05-26 07:47:00,103.33,103.35,103.33,103.34,1055900007.0
2008-05-26 07:48:00,103.34,103.34,103.34,103.34,110800000.0
2008-05-26 07:50:00,103.34,103.34,103.295,103.31,1116700001.0
2008-05-26 07:51:00,103.31,103.31,103.29,103.3,265600000.0
2008-05-26 07:52:00,103.29,103.305,103.28,103.29,534300001.0
2008-05-26 07:53:00,103.29,103.29,103.28,103.28,251400001.0
2008-05-26 07:54:00,103.28,103.29,103.28,103.28,647900002.0
2008-05-26 07:55:00,103.28,103.28,103.27,103.27,662300001.0
2008-05-26 07:56:00,103.265,103.28,103.265,103.28,86899997.0
2008-05-26 07:57:00,103.275,103.29,103.27,103.29,389400001.0
2008-05-26 07:58:00,103.29,103.29,103.255,103.28,457499999.0
2008-05-26 07:59:00,103.28,103.3,103.27,103.3,296300002.0
2008-05-26 08:00:00,103.31,103.31,103.29,103.29,244200000.0
2008-05-26 08:01:00,103.29,103.3,103.29,103.29,828500000.0
2008-05-26 08:02:00,103.29,103.29,103.29,103.29,342200000.0
2008-05-26 08:03:00,103.29,103.29,103.28,103.29,283700000.0
2008-05-26 08:04:00,103.29,103.29,103.285,103.29,236199999.0
2008-05-26 08:05:00,103.29,103.29,103.29,103.29,207099995.0
2008-05-26 08:06:00,103.29,103.29,103.29,103.29,587899998.0
2008-05-26 08:07:00,103.29,103.29,103.27,103.27,1106499998.0
2008-05-26 08:08:00,103.27,103.28,103.27,103.28,827699994.0
2008-05-26 08:09:00,103.28,103.28,103.27,103.28,423200001.0
2008-05-26 08:10:00,103.28,103.29,103.28,103.29,314200000.0
2008-05-26 08:11:00,103.29,103.3,103.29,103.29,303200002.0
2008-05-26 08:12:00,103.29,103.29,103.28,103.28,356499999.0
2008-05-26 08:13:00,103.28,103.29,103.28,103.29,929999999.0
2008-05-26 08:14:00,103.29,103.3,103.28,103.29,472000005.0
2008-05-26 08:15:00,103.29,103.29,103.28,103.29,132200000.0
2008-05-26 08:16:00,103.29,103.29,103.29,103.29,11600000.0
2008-05-26 08:17:00,103.29,103.3,103.285,103.295,90300000.0
2008-05-26 08:18:00,103.3,103.3,103.29,103.3,206099999.0
2008-05-26 08:19:00,103.3,103.31,103.29,103.295,184199998.0
2008-05-26 08:20:00,103.295,103.3,103.29,103.29,149200001.0
2008-05-26 08:21:00,103.3,103.3,103.29,103.29,106600000.0
2008-05-26 08:22:00,103.29,103.29,103.27,103.29,568100003.0
2008-05-26 08:23:00,103.29,103.29,103.27,103.28,527000000.0
2008-05-26 08:24:00,103.28,103.28,103.27,103.28,479200000.0
2008-05-26 08:25:00,103.28,103.28,103.26,103.26,216200001.0
2008-05-26 08:26:00,103.265,103.27,103.26,103.26,279699999.0
2008-05-26 08:27:00,103.26,103.27,103.26,103.27,165700003.0
2008-05-26 08:28:00,103.27,103.27,103.26,103.26,237300001.0
2008-05-26 08:29:00,103.26,103.27,103.26,103.27,387500001.0
2008-05-26 08:30:00,103.27,103.27,103.26,103.27,158799999.0
2008-05-26 08:31:00,103.27,103.27,103.26,103.26,1015000003.0
2008-05-26 08:32:00,103.26,103.27,103.26,103.27,184700000.0
2008-05-26 08:33:00,103.26,103.27,103.26,103.27,192400000.0
2008-05-26 08:34:00,103.27,103.27,103.26,103.27,329999997.0
2008-05-26 08:35:00,103.27,103.27,103.27,103.27,280200000.0
2008-05-26 08:36:00,103.27,103.28,103.265,103.28,236700000.0
2008-05-26 08:37:00,103.27,103.28,103.26,103.265,341200000.0
2008-05-26 08:38:00,103.26,103.27,103.26,103.26,452000000.0
2008-05-26 08:39:00,103.26,103.265,103.26,103.26,374800000.0
2008-05-26 08:40:00,103.26,103.27,103.26,103.27,218700000.0
2008-05-26 08:41:00,103.27,103.27,103.27,103.27,7000000.0
2008-05-26 08:42:00,103.27,103.28,103.27,103.28,27500000.0
2008-05-26 08:44:00,103.28,103.28,103.28,103.28,1800000.0
2008-05-26 08:45:00,103.28,103.28,103.275,103.28,4000000.0
2008-05-26 08:46:00,103.27,103.27,103.27,103.27,10000000.0
2008-05-26 08:47:00,103.27,103.28,103.27,103.28,23700000.0
2008-05-26 08:48:00,103.28,103.28,103.28,103.28,400000.0
2008-05-26 08:50:00,103.28,103.29,103.28,103.28,22300000.0
2008-05-26 08:51:00,103.28,103.28,103.28,103.28,1100000.0
2008-05-26 08:53:00,103.28,103.28,103.27,103.27,11200000.0
2008-05-26 08:55:00,103.275,103.28,103.27,103.27,31700000.0
2008-05-26 08:56:00,103.27,103.27,103.265,103.265,3800000.0
2008-05-26 08:57:00,103.26,103.27,103.26,103.27,14500000.0
2008-05-26 08:58:00,103.27,103.275,103.27,103.275,2700000.0
2008-05-26 08:59:00,103.28,103.28,103.27,103.28,32500000.0
2008-05-26 09:00:00,103.28,103.28,103.27,103.28,34600000.0
2008-05-26 09:01:00,103.28,103.28,103.27,103.28,92400000.0
2008-05-26 09:02:00,103.28,103.31,103.28,103.31,34200000.0
2008-05-26 09:03:00,103.31,103.32,103.305,103.305,21500000.0
2008-05-26 09:04:00,103.3,103.32,103.3,103.31,75800000.0
2008-05-26 09:05:00,103.315,103.32,103.305,103.315,52600000.0
2008-05-26 09:06:00,103.315,103.32,103.3,103.31,20400000.0
2008-05-26 09:07:00,103.305,103.315,103.305,103.31,21900000.0
2008-05-26 09:08:00,103.31,103.31,103.305,103.31,2700000.0
2008-05-26 09:09:00,103.31,103.31,103.3,103.31,7000000.0
2008-05-26 09:10:00,103.31,103.31,103.305,103.31,6200000.0
2008-05-26 09:11:00,103.305,103.31,103.3,103.3,16800000.0
2008-05-26 09:12:00,103.3,103.31,103.29,103.29,35700000.0
2008-05-26 09:13:00,103.29,103.3,103.29,103.29,20800000.0
2008-05-26 09:14:00,103.29,103.29,103.29,103.29,10000000.0
2008-05-26 09:15:00,103.29,103.29,103.28,103.29,79200000.0
2008-05-26 09:16:00,103.295,103.3,103.29,103.29,81800000.0
2008-05-26 09:17:00,103.295,103.295,103.275,103.29,145500000.0
2008-05-26 09:18:00,103.285,103.295,103.285,103.29,86700000.0
2008-05-26 09:19:00,103.29,103.3,103.29,103.29,210200000.0
2008-05-26 09:20:00,103.29,103.3,103.28,103.285,230300000.0
2008-05-26 09:21:00,103.285,103.3,103.28,103.285,211400000.0
2008-05-26 09:22:00,103.29,103.29,103.27,103.27,96200000.0
2008-05-26 09:23:00,103.275,103.28,103.27,103.275,88300000.0
2008-05-26 09:24:00,103.28,103.29,103.275,103.285,296900000.0
2008-05-26 09:25:00,103.28,103.29,103.27,103.285,128700000.0
2008-05-26 09:26:00,103.28,103.29,103.28,103.285,72800000.0
2008-05-26 09:27:00,103.285,103.29,103.28,103.285,106000000.0
2008-05-26 09:28:00,103.29,103.29,103.27,103.275,121700000.0
2008-05-26 09:29:00,103.27,103.28,103.27,103.28,48600000.0
2008-05-26 09:30:00,103.28,103.3,103.28,103.3,47300000.0
2008-05-26 09:32:00,103.29,103.305,103.29,103.295,281100000.0
2008-05-26 09:33:00,103.3,103.3,103.29,103.29,68800000.0
2008-05-26 09:34:00,103.29,103.3,103.29,103.3,32600000.0
2008-05-26 09:35:00,103.3,103.3,103.295,103.3,23200000.0
2008-05-26 09:36:00,103.305,103.305,103.305,103.305,700000.0
2008-05-26 09:37:00,103.305,103.315,103.305,103.305,9800000.0
2008-05-26 09:38:00,103.31,103.325,103.31,103.32,9700000.0
2008-05-26 09:39:00,103.32,103.36,103.32,103.35,206800000.0
2008-05-26 09:40:00,103.345,103.345,103.33,103.33,127900000.0
2008-05-26 09:41:00,103.33,103.335,103.33,103.335,75500000.0
2008-05-26 09:42:00,103.335,103.335,103.33,103.33,215500000.0
2008-05-26 09:43:00,103.33,103.33,103.31,103.31,291400000.0
2008-05-26 09:44:00,103.31,103.31,103.31,103.31,122700000.0
2008-05-26 09:45:00,103.31,103.32,103.31,103.31,280500000.0
2008-05-26 09:46:00,103.31,103.32,103.31,103.315,79500000.0
2008-05-26 09:47:00,103.315,103.315,103.3,103.305,199800000.0
2008-05-26 09:48:00,103.305,103.305,103.28,103.29,97700000.0
2008-05-26 09:49:00,103.29,103.3,103.29,103.3,13900000.0
2008-05-26 09:50:00,103.3,103.3,103.29,103.29,67300000.0
2008-05-26 09:51:00,103.29,103.3,103.29,103.3,5700000.0
2008-05-26 09:52:00,103.295,103.295,103.29,103.29,22400000.0
2008-05-26 09:53:00,103.29,103.3,103.29,103.29,82700000.0
2008-05-26 09:54:00,103.29,103.3,103.29,103.3,9000000.0
2008-05-26 09:55:00,103.3,103.3,103.295,103.3,16200000.0
2008-05-26 09:56:00,103.3,103.3,103.3,103.3,7300000.0
2008-05-26 09:57:00,103.3,103.305,103.29,103.305,109700000.0
2008-05-26 09:58:00,103.31,103.34,103.3,103.325,300300000.0
2008-05-26 09:59:00,103.325,103.36,103.32,103.345,226600000.0
2008-05-26 10:00:00,103.35,103.36,103.35,103.35,85300000.0
2008-05-26 10:01:00,103.35,103.35,103.34,103.34,292700000.0
2008-05-26 10:02:00,103.35,103.355,103.33,103.33,373900000.0
2008-05-26 10:03:00,103.335,103.355,103.33,103.34,204260000.0
2008-05-26 10:04:00,103.34,103.37,103.34,103.36,228600000.0
2008-05-26 10:05:00,103.36,103.385,103.36,103.38,277360000.0
2008-05-26 10:06:00,103.375,103.4,103.375,103.4,208100000.0
2008-05-26 10:07:00,103.405,103.41,103.39,103.405,171700000.0
2008-05-26 10:08:00,103.405,103.41,103.39,103.4,113400000.0
2008-05-26 10:09:00,103.4,103.41,103.39,103.4,210160000.0
2008-05-26 10:10:00,103.39,103.4,103.365,103.39,280000000.0
2008-05-26 10:11:00,103.39,103.395,103.39,103.39,41000000.0
2008-05-26 10:12:00,103.39,103.41,103.37,103.375,220000000.0
2008-05-26 10:13:00,103.38,103.39,103.37,103.375,101100000.0
2008-05-26 10:14:00,103.38,103.38,103.35,103.37,199300000.0
2008-05-26 10:15:00,103.37,103.39,103.37,103.39,165300000.0
2008-05-26 10:16:00,103.39,103.395,103.39,103.395,38100000.0
2008-05-26 10:17:00,103.4,103.42,103.4,103.42,142900000.0
2008-05-26 10:18:00,103.42,103.46,103.42,103.44,600000000.0
2008-05-26 10:19:00,103.43,103.44,103.42,103.425,149300000.0
2008-05-26 10:20:00,103.425,103.44,103.425,103.44,111100000.0
2008-05-26 10:21:00,103.44,103.44,103.425,103.43,190400000.0
2008-05-26 10:22:00,103.43,103.43,103.41,103.41,180500000.0
2008-05-26 10:23:00,103.41,103.425,103.41,103.42,104800000.0
2008-05-26 10:24:00,103.42,103.42,103.42,103.42,39400000.0
2008-05-26 10:25:00,103.42,103.42,103.42,103.42,64400000.0
2008-05-26 10:26:00,103.42,103.44,103.42,103.44,242500000.0
2008-05-26 10:27:00,103.44,103.45,103.42,103.42,302600000.0
2008-05-26 10:28:00,103.42,103.425,103.42,103.425,118100000.0
2008-05-26 10:29:00,103.42,103.43,103.42,103.425,144700000.0
2008-05-26 10:30:00,103.43,103.43,103.42,103.42,91800000.0
2008-05-26 10:31:00,103.425,103.43,103.42,103.42,42200000.0
2008-05-26 10:32:00,103.425,103.425,103.42,103.42,21600000.0
2008-05-26 10:33:00,103.42,103.425,103.4,103.4,259200000.0
2008-05-26 10:34:00,103.4,103.405,103.395,103.4,87600000.0
2008-05-26 10:35:00,103.4,103.4,103.39,103.395,71600000.0
2008-05-26 10:36:00,103.39,103.395,103.38,103.385,222300000.0
2008-05-26 10:37:00,103.385,103.39,103.385,103.39,37000000.0
2008-05-26 10:38:00,103.39,103.4,103.39,103.4,91200000.0
2008-05-26 10:39:00,103.4,103.405,103.4,103.405,45900000.0
2008-05-26 10:40:00,103.4,103.41,103.39,103.4,108800000.0
2008-05-26 10:41:00,103.4,103.415,103.4,103.41,290100000.0
2008-05-26 10:42:00,103.41,103.41,103.405,103.41,53200000.0
2008-05-26 10:43:00,103.415,103.42,103.4,103.41,127500000.0
2008-05-26 10:44:00,103.415,103.42,103.405,103.415,119700000.0
2008-05-26 10:45:00,103.415,103.425,103.415,103.425,85500000.0
2008-05-26 10:46:00,103.425,103.47,103.425,103.455,331700000.0
2008-05-26 10:47:00,103.455,103.47,103.45,103.465,142800000.0
2008-05-26 10:48:00,103.46,103.47,103.455,103.465,390400001.0
2008-05-26 10:50:00,103.47,103.47,103.46,103.47,69800000.0
2008-05-26 10:51:00,103.47,103.47,103.46,103.46,196800000.0
2008-05-26 10:52:00,103.46,103.47,103.46,103.47,159800000.0
2008-05-26 10:53:00,103.46,103.48,103.46,103.465,239600000.0
2008-05-26 10:54:00,103.48,103.48,103.47,103.47,158400000.0
2008-05-26 10:55:00,103.47,103.47,103.47,103.47,158400000.0
2008-05-26 10:56:00,103.47,103.47,103.46,103.46,76400000.0
2008-05-26 10:57:00,103.455,103.46,103.45,103.46,116600000.0
2008-05-26 10:58:00,103.46,103.46,103.455,103.46,21600000.0
2008-05-26 10:59:00,103.46,103.46,103.45,103.45,74000000.0
2008-05-26 11:00:00,103.455,103.46,103.45,103.45,106800000.0
2008-05-26 11:01:00,103.46,103.46,103.44,103.45,200800000.0
2008-05-26 11:02:00,103.45,103.45,103.435,103.435,332370002.0
2008-05-26 11:03:00,103.435,103.44,103.43,103.43,33980000.0
2008-05-26 11:04:00,103.43,103.44,103.43,103.44,105499999.0
2008-05-26 11:05:00,103.44,103.44,103.42,103.42,140900000.0
2008-05-26 11:06:00,103.42,103.42,103.385,103.39,690000002.0
2008-05-26 11:07:00,103.39,103.39,103.37,103.38,300099999.0
2008-05-26 11:08:00,103.38,103.39,103.38,103.39,119500000.0
2008-05-26 11:09:00,103.385,103.395,103.38,103.39,212100000.0
2008-05-26 11:10:00,103.39,103.39,103.38,103.38,362300000.0
2008-05-26 11:11:00,103.38,103.39,103.38,103.38,214700000.0
2008-05-26 11:12:00,103.38,103.38,103.37,103.37,169200000.0
2008-05-26 11:13:00,103.37,103.39,103.36,103.38,557800000.0
2008-05-26 11:14:00,103.375,103.38,103.365,103.37,300300000.0
2008-05-26 11:15:00,103.39,103.42,103.39,103.39,224500000.0
2008-05-26 11:16:00,103.39,103.41,103.37,103.375,294800000.0
2008-05-26 11:17:00,103.38,103.39,103.38,103.38,91500000.0
2008-05-26 11:18:00,103.38,103.38,103.37,103.38,216100000.0
2008-05-26 11:19:00,103.38,103.41,103.38,103.41,245000000.0
2008-05-26 11:20:00,103.42,103.44,103.415,103.44,225100000.0
2008-05-26 11:21:00,103.44,103.44,103.425,103.44,197200000.0
2008-05-26 11:22:00,103.44,103.44,103.44,103.44,44100000.0
2008-05-26 11:24:00,103.44,103.44,103.43,103.43,77500000.0
2008-05-26 11:25:00,103.425,103.425,103.42,103.425,45700000.0
2008-05-26 11:26:00,103.42,103.43,103.41,103.42,237200000.0
2008-05-26 11:27:00,103.41,103.42,103.41,103.42,48200000.0
2008-05-26 11:29:00,103.42,103.42,103.41,103.42,182600000.0
2008-05-26 11:30:00,103.415,103.42,103.415,103.42,21100000.0
2008-05-26 11:31:00,103.42,103.42,103.42,103.42,253100001.0
2008-05-26 11:32:00,103.42,103.42,103.42,103.42,322800003.0
2008-05-26 11:33:00,103.43,103.43,103.42,103.42,279000000.0
2008-05-26 11:34:00,103.425,103.44,103.42,103.44,282700002.0
2008-05-26 11:35:00,103.44,103.45,103.44,103.44,218700000.0
2008-05-26 11:36:00,103.445,103.47,103.445,103.45,413100000.0
2008-05-26 11:37:00,103.45,103.45,103.44,103.44,106100000.0
2008-05-26 11:38:00,103.44,103.44,103.44,103.44,157000000.0
2008-05-26 11:39:00,103.44,103.44,103.44,103.44,144900000.0
2008-05-26 11:40:00,103.44,103.45,103.44,103.445,100700000.0
2008-05-26 11:43:00,103.45,103.45,103.435,103.44,203200001.0
2008-05-26 11:45:00,103.44,103.445,103.44,103.445,52400001.0
2008-05-26 11:46:00,103.44,103.44,103.43,103.44,409700004.0
2008-05-26 11:47:00,103.43,103.43,103.42,103.42,195700003.0
2008-05-26 11:48:00,103.42,103.43,103.42,103.42,230600000.0
2008-05-26 11:49:00,103.42,103.43,103.4,103.43,301700000.0
2008-05-26 11:50:00,103.43,103.44,103.41,103.44,1022400004.0
2008-05-26 11:51:00,103.43,103.44,103.4,103.4,302700000.0
2008-05-26 11:52:00,103.4,103.4,103.39,103.4,253100000.0
2008-05-26 11:53:00,103.4,103.42,103.4,103.42,288400000.0
2008-05-26 11:54:00,103.425,103.45,103.42,103.44,385600001.0
2008-05-26 11:55:00,103.44,103.44,103.44,103.44,254200007.0
2008-05-26 11:56:00,103.44,103.44,103.41,103.41,279500001.0
2008-05-26 11:57:00,103.41,103.42,103.41,103.42,53600000.0
2008-05-26 11:59:00,103.42,103.43,103.41,103.41,447400000.0
2008-05-26 12:00:00,103.41,103.41,103.4,103.4,168399999.0
2008-05-26 12:01:00,103.4,103.405,103.4,103.4,90700000.0
2008-05-26 12:02:00,103.41,103.42,103.41,103.41,66099999.0
2008-05-26 12:03:00,103.415,103.42,103.41,103.41,56900000.0
2008-05-26 12:04:00,103.415,103.42,103.39,103.4,287500000.0
2008-05-26 12:05:00,103.4,103.4,103.385,103.395,87600000.0
2008-05-26 12:06:00,103.395,103.395,103.38,103.38,95800000.0
2008-05-26 12:07:00,103.38,103.39,103.37,103.37,189399999.0
2008-05-26 12:09:00,103.37,103.39,103.365,103.38,350700000.0
2008-05-26 12:10:00,103.38,103.43,103.38,103.42,265000000.0
2008-05-26 12:11:00,103.42,103.425,103.41,103.42,271500001.0
2008-05-26 12:12:00,103.42,103.42,103.365,103.385,518000000.0
2008-05-26 12:13:00,103.385,103.41,103.375,103.41,180100000.0
2008-05-26 12:14:00,103.415,103.42,103.415,103.42,167300000.0
2008-05-26 12:15:00,103.42,103.42,103.42,103.42,141100000.0
2008-05-26 12:16:00,103.415,103.415,103.39,103.41,384200000.0
2008-05-26 12:17:00,103.41,103.415,103.4,103.4,151000000.0
2008-05-26 12:18:00,103.4,103.4,103.39,103.4,288899999.0
2008-05-26 12:19:00,103.4,103.43,103.4,103.43,513000000.0
2008-05-26 12:20:00,103.42,103.43,103.42,103.43,367200000.0
2008-05-26 12:21:00,103.43,103.43,103.415,103.42,367200000.0
2008-05-26 12:22:00,103.42,103.43,103.42,103.43,118500000.0
2008-05-26 12:23:00,103.43,103.43,103.42,103.42,257500000.0
2008-05-26 12:24:00,103.42,103.425,103.41,103.42,218000000.0
2008-05-26 12:25:00,103.425,103.43,103.42,103.43,142300000.0
2008-05-26 12:26:00,103.43,103.43,103.42,103.42,157500000.0
2008-05-26 12:27:00,103.42,103.43,103.42,103.43,200200001.0
2008-05-26 12:28:00,103.43,103.43,103.415,103.43,139700000.0
2008-05-26 12:29:00,103.42,103.43,103.42,103.43,78500000.0
2008-05-26 12:30:00,103.43,103.43,103.43,103.43,190800000.0
2008-05-26 12:31:00,103.43,103.43,103.43,103.43,76900000.0
2008-05-26 12:32:00,103.425,103.43,103.42,103.43,151100000.0
2008-05-26 12:33:00,103.43,103.44,103.42,103.42,90900000.0
2008-05-26 12:34:00,103.42,103.43,103.42,103.42,174400000.0
2008-05-26 12:35:00,103.42,103.42,103.42,103.42,14800000.0
2008-05-26 12:36:00,103.42,103.42,103.42,103.42,139800000.0
2008-05-26 12:37:00,103.42,103.43,103.42,103.43,319600001.0
2008-05-26 12:38:00,103.43,103.43,103.42,103.42,410900002.0
2008-05-26 12:39:00,103.42,103.43,103.42,103.43,70900000.0
2008-05-26 12:40:00,103.43,103.43,103.42,103.42,119200001.0
2008-05-26 12:41:00,103.42,103.42,103.39,103.41,258099999.0
2008-05-26 12:42:00,103.41,103.41,103.39,103.41,191900000.0
2008-05-26 12:43:00,103.41,103.41,103.39,103.39,103700000.0
2008-05-26 12:44:00,103.39,103.39,103.38,103.39,184300000.0
2008-05-26 12:45:00,103.39,103.39,103.39,103.39,19200000.0
2008-05-26 12:46:00,103.39,103.39,103.39,103.39,19500000.0
2008-05-26 12:47:00,103.39,103.39,103.39,103.39,4800000.0
2008-05-26 12:48:00,103.38,103.38,103.38,103.38,127700000.0
2008-05-26 12:49:00,103.39,103.39,103.38,103.38,156200000.0
2008-05-26 12:50:00,103.38,103.38,103.38,103.38,111800000.0
2008-05-26 12:52:00,103.39,103.39,103.37,103.38,210600000.0
2008-05-26 12:53:00,103.38,103.39,103.37,103.38,193100000.0
2008-05-26 12:54:00,103.38,103.39,103.38,103.38,176200000.0
2008-05-26 12:55:00,103.38,103.38,103.38,103.38,19500000.0
2008-05-26 12:56:00,103.38,103.38,103.37,103.37,93200000.0
2008-05-26 12:57:00,103.37,103.37,103.365,103.365,58200000.0
2008-05-26 12:58:00,103.365,103.37,103.35,103.37,141100000.0
2008-05-26 12:59:00,103.37,103.37,103.37,103.37,48400000.0
2008-05-26 13:00:00,103.37,103.37,103.37,103.37,29000000.0
2008-05-26 13:01:00,103.37,103.37,103.36,103.36,173300000.0
2008-05-26 13:02:00,103.36,103.36,103.355,103.36,134200000.0
2008-05-26 13:03:00,103.36,103.365,103.36,103.36,107700000.0
2008-05-26 13:04:00,103.36,103.36,103.36,103.36,9800000.0
2008-05-26 13:05:00,103.36,103.375,103.36,103.37,140800000.0
2008-05-26 13:06:00,103.375,103.39,103.375,103.39,106800000.0
2008-05-26 13:07:00,103.39,103.39,103.39,103.39,29900000.0
2008-05-26 13:08:00,103.39,103.39,103.38,103.39,111500000.0
2008-05-26 13:09:00,103.39,103.4,103.39,103.4,212600000.0
2008-05-26 13:10:00,103.4,103.4,103.39,103.39,24000000.0
2008-05-26 13:11:00,103.39,103.4,103.39,103.4,62400000.0
2008-05-26 13:14:00,103.4,103.4,103.4,103.4,4800000.0
2008-05-26 13:15:00,103.4,103.4,103.4,103.4,4800000.0
2008-05-26 13:16:00,103.395,103.395,103.39,103.39,20800000.0
2008-05-26 13:18:00,103.395,103.41,103.39,103.41,82500000.0
2008-05-26 13:19:00,103.41,103.415,103.41,103.415,46500000.0
2008-05-26 13:20:00,103.41,103.41,103.4,103.41,135600002.0
2008-05-26 13:21:00,103.39,103.39,103.39,103.39,42000000.0
2008-05-26 13:22:00,103.39,103.42,103.38,103.41,266599999.0
2008-05-26 13:23:00,103.42,103.42,103.37,103.38,135200000.0
2008-05-26 13:24:00,103.38,103.39,103.37,103.385,54600000.0
2008-05-26 13:25:00,103.39,103.42,103.39,103.42,39900000.0
2008-05-26 13:26:00,103.42,103.42,103.4,103.4,127500000.0
2008-05-26 13:27:00,103.405,103.41,103.315,103.38,299100000.0
2008-05-26 13:28:00,103.38,103.42,103.38,103.405,120000000.0
2008-05-26 13:29:00,103.4,103.43,103.395,103.425,142000000.0
2008-05-26 13:30:00,103.42,103.42,103.415,103.415,23500000.0
2008-05-26 13:31:00,103.415,103.42,103.405,103.42,97700000.0
2008-05-26 13:32:00,103.42,103.42,103.41,103.41,130500000.0
2008-05-26 13:33:00,103.41,103.42,103.41,103.42,116200000.0
2008-05-26 13:34:00,103.42,103.42,103.42,103.42,4800000.0
2008-05-26 13:35:00,103.42,103.425,103.41,103.425,57700000.0
2008-05-26 13:36:00,103.425,103.425,103.415,103.425,57400000.0
2008-05-26 13:37:00,103.425,103.425,103.42,103.425,18200000.0
2008-05-26 13:38:00,103.425,103.425,103.42,103.42,48100000.0
2008-05-26 13:39:00,103.42,103.42,103.41,103.42,86000000.0
2008-05-26 13:41:00,103.42,103.42,103.42,103.42,15400000.0
2008-05-26 13:42:00,103.43,103.43,103.43,103.43,2700000.0
2008-05-26 13:44:00,103.42,103.43,103.42,103.43,1300000.0
2008-05-26 13:45:00,103.42,103.42,103.42,103.42,15700000.0
2008-05-26 13:46:00,103.42,103.42,103.42,103.42,73900000.0
2008-05-26 13:47:00,103.42,103.42,103.41,103.42,50600000.0
2008-05-26 13:48:00,103.42,103.425,103.41,103.42,68000000.0
2008-05-26 13:49:00,103.43,103.43,103.42,103.42,90000000.0
2008-05-26 13:50:00,103.425,103.43,103.42,103.43,127900000.0
2008-05-26 13:51:00,103.43,103.43,103.43,103.43,26500000.0
2008-05-26 13:52:00,103.44,103.44,103.43,103.44,66200000.0
2008-05-26 13:53:00,103.435,103.44,103.41,103.42,239100000.0
2008-05-26 13:54:00,103.42,103.445,103.42,103.42,357700000.0
2008-05-26 13:55:00,103.42,103.42,103.41,103.41,82700000.0
2008-05-26 13:56:00,103.41,103.41,103.4,103.405,121300000.0
2008-05-26 13:57:00,103.405,103.41,103.4,103.405,66100000.0
2008-05-26 13:58:00,103.405,103.405,103.4,103.4,22600000.0
2008-05-26 13:59:00,103.405,103.405,103.4,103.405,38900000.0
2008-05-26 14:00:00,103.405,103.405,103.375,103.39,265300000.0
2008-05-26 14:01:00,103.395,103.41,103.395,103.41,40200000.0
2008-05-26 14:02:00,103.41,103.41,103.41,103.41,1900000.0
2008-05-26 14:03:00,103.405,103.41,103.405,103.41,51700000.0
2008-05-26 14:04:00,103.41,103.415,103.405,103.415,112200000.0
2008-05-26 14:05:00,103.42,103.43,103.415,103.42,57200000.0
2008-05-26 14:06:00,103.43,103.44,103.43,103.44,56300000.0
2008-05-26 14:07:00,103.44,103.44,103.43,103.435,38700000.0
2008-05-26 14:08:00,103.43,103.45,103.425,103.44,99600000.0
2008-05-26 14:09:00,103.435,103.44,103.43,103.44,34500000.0
2008-05-26 14:10:00,103.44,103.45,103.425,103.425,43800000.0
2008-05-26 14:12:00,103.43,103.43,103.42,103.42,9900000.0
2008-05-26 14:13:00,103.42,103.42,103.405,103.41,45000000.0
2008-05-26 14:14:00,103.41,103.41,103.41,103.41,16200000.0
2008-05-26 14:15:00,103.41,103.41,103.38,103.38,77700000.0
2008-05-26 14:16:00,103.38,103.42,103.38,103.4,176900000.0
2008-05-26 14:17:00,103.41,103.41,103.39,103.4,77400000.0
2008-05-26 14:18:00,103.4,103.4,103.39,103.39,102500000.0
2008-05-26 14:19:00,103.39,103.4,103.39,103.4,119700000.0
2008-05-26 14:20:00,103.4,103.4,103.39,103.39,29800000.0
2008-05-26 14:21:00,103.39,103.395,103.39,103.395,50300000.0
2008-05-26 14:22:00,103.395,103.405,103.39,103.4,139400000.0
2008-05-26 14:23:00,103.4,103.405,103.395,103.4,31700000.0
2008-05-26 14:24:00,103.4,103.4,103.395,103.4,21400000.0
2008-05-26 14:25:00,103.4,103.4,103.4,103.4,14200000.0
2008-05-26 14:26:00,103.41,103.41,103.41,103.41,10800000.0
2008-05-26 14:27:00,103.41,103.43,103.41,103.42,35700000.0
2008-05-26 14:28:00,103.42,103.43,103.42,103.42,4100000.0
2008-05-26 14:29:00,103.42,103.43,103.42,103.42,48800000.0
2008-05-26 14:30:00,103.42,103.43,103.41,103.42,28200000.0
2008-05-26 14:31:00,103.42,103.42,103.42,103.42,15800000.0
2008-05-26 14:32:00,103.42,103.42,103.41,103.41,82800000.0
2008-05-26 14:33:00,103.41,103.42,103.41,103.41,99100000.0
2008-05-26 14:34:00,103.41,103.42,103.41,103.42,92100000.0
2008-05-26 14:35:00,103.42,103.43,103.42,103.42,43900000.0
2008-05-26 14:36:00,103.42,103.42,103.41,103.42,124400000.0
2008-05-26 14:37:00,103.415,103.425,103.41,103.415,93600000.0
2008-05-26 14:38:00,103.415,103.42,103.41,103.42,59400000.0
2008-05-26 14:39:00,103.415,103.42,103.41,103.42,60700000.0
2008-05-26 14:40:00,103.42,103.43,103.42,103.42,144900000.0
2008-05-26 14:41:00,103.425,103.43,103.42,103.43,9100000.0
2008-05-26 14:42:00,103.43,103.43,103.42,103.42,115400000.0
2008-05-26 14:43:00,103.42,103.45,103.42,103.43,313799999.0
2008-05-26 14:44:00,103.43,103.44,103.43,103.43,142100000.0
2008-05-26 14:45:00,103.43,103.43,103.43,103.43,42700000.0
2008-05-26 14:46:00,103.43,103.43,103.43,103.43,32200000.0
2008-05-26 14:47:00,103.43,103.43,103.42,103.43,33400000.0
2008-05-26 14:48:00,103.425,103.425,103.42,103.42,60600000.0
2008-05-26 14:49:00,103.42,103.42,103.42,103.42,75400000.0
2008-05-26 14:50:00,103.42,103.42,103.42,103.42,15300000.0
2008-05-26 14:51:00,103.42,103.425,103.415,103.425,157700000.0
2008-05-26 14:52:00,103.425,103.425,103.42,103.42,173300000.0
2008-05-26 14:53:00,103.42,103.425,103.41,103.42,134700000.0
2008-05-26 14:54:00,103.415,103.42,103.415,103.42,5600000.0
2008-05-26 14:57:00,103.42,103.42,103.41,103.41,164600000.0
2008-05-26 14:58:00,103.41,103.42,103.4,103.42,202100000.0
2008-05-26 14:59:00,103.42,103.42,103.42,103.42,20100000.0
2008-05-26 15:00:00,103.42,103.425,103.42,103.425,53600000.0
2008-05-26 15:01:00,103.43,103.43,103.425,103.43,26300000.0
2008-05-26 15:02:00,103.43,103.46,103.43,103.45,180500000.0
2008-05-26 15:03:00,103.455,103.455,103.425,103.44,556100001.0
2008-05-26 15:04:00,103.44,103.44,103.425,103.44,290100000.0
2008-05-26 15:05:00,103.44,103.445,103.43,103.44,146600000.0
2008-05-26 15:06:00,103.445,103.45,103.44,103.445,405400000.0
2008-05-26 15:07:00,103.445,103.445,103.445,103.445,317900000.0
2008-05-26 15:08:00,103.445,103.445,103.43,103.44,95000000.0
2008-05-26 15:09:00,103.44,103.44,103.425,103.425,55100000.0
2008-05-26 15:10:00,103.43,103.44,103.425,103.44,140600000.0
2008-05-26 15:11:00,103.44,103.44,103.44,103.44,19200000.0
2008-05-26 15:12:00,103.44,103.44,103.44,103.44,39300000.0
2008-05-26 15:13:00,103.44,103.45,103.43,103.44,257200000.0
2008-05-26 15:14:00,103.44,103.44,103.44,103.44,14600000.0
2008-05-26 15:15:00,103.44,103.44,103.425,103.44,82100000.0
2008-05-26 15:16:00,103.435,103.435,103.425,103.425,29500000.0
2008-05-26 15:17:00,103.42,103.42,103.42,103.42,67900000.0
2008-05-26 15:18:00,103.42,103.43,103.415,103.42,49400000.0
2008-05-26 15:19:00,103.425,103.43,103.415,103.42,97100000.0
2008-05-26 15:20:00,103.42,103.42,103.42,103.42,14900000.0
2008-05-26 15:21:00,103.42,103.42,103.41,103.41,39500000.0
2008-05-26 15:22:00,103.41,103.44,103.4,103.4,156300000.0
2008-05-26 15:23:00,103.4,103.42,103.37,103.395,314000001.0
2008-05-26 15:24:00,103.4,103.405,103.395,103.405,27000000.0
2008-05-26 15:25:00,103.41,103.41,103.405,103.405,76000000.0
2008-05-26 15:26:00,103.405,103.405,103.395,103.395,53400000.0
2008-05-26 15:27:00,103.395,103.395,103.39,103.395,53800000.0
2008-05-26 15:28:00,103.4,103.415,103.395,103.405,55800000.0
2008-05-26 15:29:00,103.41,103.41,103.39,103.395,55400000.0
2008-05-26 15:30:00,103.4,103.41,103.39,103.4,121900000.0
2008-05-26 15:31:00,103.4,103.4,103.39,103.4,105200000.0
2008-05-26 15:32:00,103.4,103.4,103.4,103.4,15700000.0
2008-05-26 15:33:00,103.4,103.4,103.4,103.4,15600000.0
2008-05-26 15:34:00,103.4,103.4,103.39,103.39,39800000.0
2008-05-26 15:35:00,103.39,103.395,103.39,103.39,32700000.0
2008-05-26 15:36:00,103.395,103.4,103.395,103.4,900000.0
2008-05-26 15:37:00,103.4,103.4,103.4,103.4,200000.0
2008-05-26 15:38:00,103.395,103.4,103.395,103.4,12500000.0
2008-05-26 15:39:00,103.4,103.4,103.4,103.4,400000.0
2008-05-26 15:40:00,103.4,103.4,103.4,103.4,800000.0
2008-05-26 15:41:00,103.395,103.395,103.39,103.39,21100000.0
2008-05-26 15:42:00,103.39,103.395,103.38,103.39,91800000.0
2008-05-26 15:43:00,103.385,103.385,103.375,103.38,116100000.0
2008-05-26 15:44:00,103.38,103.4,103.38,103.39,145800000.0
2008-05-26 15:45:00,103.39,103.41,103.39,103.395,221800000.0
2008-05-26 15:46:00,103.395,103.395,103.39,103.39,209400001.0
2008-05-26 15:47:00,103.39,103.41,103.39,103.395,263200000.0
2008-05-26 15:48:00,103.4,103.41,103.4,103.4,83000000.0
2008-05-26 15:50:00,103.395,103.395,103.39,103.395,88100000.0
2008-05-26 15:51:00,103.395,103.425,103.39,103.42,223099999.0
2008-05-26 15:52:00,103.42,103.47,103.405,103.46,488900000.0
2008-05-26 15:53:00,103.45,103.47,103.445,103.45,213300000.0
2008-05-26 15:54:00,103.455,103.46,103.425,103.445,457000000.0
2008-05-26 15:55:00,103.445,103.47,103.435,103.445,447200000.0
2008-05-26 15:56:00,103.445,103.46,103.435,103.44,232700000.0
2008-05-26 15:57:00,103.45,103.455,103.425,103.43,219300000.0
2008-05-26 15:58:00,103.43,103.44,103.42,103.42,253500000.0
2008-05-26 15:59:00,103.42,103.44,103.42,103.43,69900000.0
2008-05-26 16:00:00,103.43,103.44,103.42,103.43,116300000.0
2008-05-26 16:01:00,103.42,103.42,103.42,103.42,29400000.0
2008-05-26 16:02:00,103.42,103.42,103.41,103.41,100600000.0
2008-05-26 16:03:00,103.41,103.42,103.41,103.42,69000000.0
2008-05-26 16:04:00,103.42,103.43,103.42,103.42,102300000.0
2008-05-26 16:05:00,103.42,103.42,103.41,103.41,25200000.0
2008-05-26 16:06:00,103.42,103.42,103.42,103.42,32500000.0
2008-05-26 16:07:00,103.425,103.43,103.425,103.425,36000000.0
2008-05-26 16:08:00,103.425,103.425,103.425,103.425,20500000.0
2008-05-26 16:10:00,103.425,103.43,103.425,103.425,8400000.0
2008-05-26 16:11:00,103.425,103.44,103.415,103.42,99700000.0
2008-05-26 16:12:00,103.43,103.455,103.42,103.44,639200001.0
2008-05-26 16:13:00,103.44,103.45,103.44,103.445,187300000.0
2008-05-26 16:14:00,103.445,103.46,103.435,103.455,251800000.0
2008-05-26 16:15:00,103.45,103.46,103.445,103.445,86300000.0
2008-05-26 16:16:00,103.45,103.46,103.415,103.43,315600000.0
2008-05-26 16:17:00,103.43,103.47,103.43,103.455,186500001.0
2008-05-26 16:18:00,103.455,103.455,103.43,103.435,521799999.0
2008-05-26 16:19:00,103.435,103.44,103.42,103.44,313100003.0
2008-05-26 16:20:00,103.43,103.44,103.42,103.42,464799999.0
2008-05-26 16:21:00,103.42,103.43,103.42,103.43,287399994.0
2008-05-26 16:22:00,103.42,103.44,103.42,103.44,109999998.0
2008-05-26 16:23:00,103.435,103.44,103.4,103.42,245700000.0
2008-05-26 16:24:00,103.42,103.42,103.385,103.4,111400000.0
2008-05-26 16:25:00,103.41,103.415,103.405,103.415,105700000.0
2008-05-26 16:26:00,103.41,103.42,103.4,103.405,226400000.0
2008-05-26 16:27:00,103.4,103.41,103.4,103.41,40400000.0
2008-05-26 16:28:00,103.41,103.42,103.405,103.41,50900000.0
2008-05-26 16:29:00,103.405,103.41,103.4,103.41,28300000.0
2008-05-26 16:30:00,103.405,103.42,103.4,103.42,99300000.0
2008-05-26 16:31:00,103.415,103.425,103.41,103.41,189900000.0
2008-05-26 16:32:00,103.41,103.425,103.41,103.41,239700000.0
2008-05-26 16:33:00,103.41,103.445,103.41,103.445,173600000.0
2008-05-26 16:34:00,103.445,103.455,103.44,103.44,178400000.0
2008-05-26 16:35:00,103.44,103.45,103.44,103.445,250900000.0
2008-05-26 16:36:00,103.45,103.45,103.445,103.45,263900000.0
2008-05-26 16:37:00,103.45,103.465,103.445,103.465,304500000.0
2008-05-26 16:38:00,103.465,103.47,103.425,103.44,666200000.0
2008-05-26 16:39:00,103.45,103.47,103.445,103.45,491899999.0
2008-05-26 16:40:00,103.445,103.465,103.445,103.45,186400000.0
2008-05-26 16:41:00,103.455,103.465,103.435,103.435,144800000.0
2008-05-26 16:42:00,103.44,103.445,103.425,103.445,220200000.0
2008-05-26 16:43:00,103.445,103.455,103.42,103.435,146600000.0
2008-05-26 16:44:00,103.43,103.45,103.425,103.445,356000000.0
2008-05-26 16:45:00,103.445,103.45,103.435,103.435,151600000.0
2008-05-26 16:46:00,103.435,103.44,103.435,103.44,52700000.0
2008-05-26 16:47:00,103.445,103.45,103.435,103.44,500700000.0
2008-05-26 16:48:00,103.44,103.44,103.43,103.43,44400000.0
2008-05-26 16:49:00,103.44,103.45,103.425,103.44,277100000.0
2008-05-26 16:50:00,103.44,103.455,103.425,103.43,260900000.0
2008-05-26 16:51:00,103.43,103.44,103.43,103.44,58700000.0
2008-05-26 16:52:00,103.44,103.44,103.44,103.44,19600000.0
2008-05-26 16:53:00,103.44,103.45,103.44,103.45,47700000.0
2008-05-26 16:54:00,103.45,103.45,103.44,103.45,50600000.0
2008-05-26 16:55:00,103.45,103.455,103.45,103.455,11100000.0
2008-05-26 16:56:00,103.455,103.455,103.445,103.445,40400000.0
2008-05-26 16:57:00,103.445,103.445,103.44,103.44,5500000.0
2008-05-26 16:58:00,103.44,103.45,103.44,103.445,59600000.0
2008-05-26 16:59:00,103.445,103.47,103.44,103.47,196500000.0
2008-05-26 17:00:00,103.47,103.485,103.45,103.475,209600000.0
2008-05-26 17:01:00,103.47,103.47,103.45,103.46,131100000.0
2008-05-26 17:02:00,103.47,103.47,103.46,103.46,80600000.0
2008-05-26 17:04:00,103.465,103.47,103.455,103.46,50800000.0
2008-05-26 17:05:00,103.455,103.46,103.445,103.46,42500000.0
2008-05-26 17:06:00,103.455,103.47,103.445,103.455,137600000.0
2008-05-26 17:07:00,103.455,103.46,103.45,103.45,56600000.0
2008-05-26 17:08:00,103.45,103.46,103.45,103.455,85900000.0
2008-05-26 17:09:00,103.455,103.47,103.455,103.46,28300000.0
2008-05-26 17:10:00,103.46,103.47,103.435,103.45,125900000.0
2008-05-26 17:11:00,103.455,103.48,103.455,103.48,44100000.0
2008-05-26 17:12:00,103.47,103.49,103.46,103.47,247000000.0
2008-05-26 17:13:00,103.465,103.47,103.46,103.46,26500000.0
2008-05-26 17:14:00,103.46,103.46,103.44,103.44,34200000.0
2008-05-26 17:15:00,103.44,103.445,103.43,103.445,192100000.0
2008-05-26 17:16:00,103.44,103.455,103.43,103.45,211800000.0
2008-05-26 17:17:00,103.45,103.455,103.45,103.455,15500000.0
2008-05-26 17:18:00,103.455,103.46,103.455,103.46,32100000.0
2008-05-26 17:19:00,103.46,103.46,103.46,103.46,400000.0
2008-05-26 17:20:00,103.46,103.47,103.46,103.46,28800000.0
2008-05-26 17:22:00,103.46,103.46,103.46,103.46,22000000.0
2008-05-26 17:23:00,103.46,103.46,103.445,103.455,79400000.0
2008-05-26 17:24:00,103.455,103.455,103.45,103.455,28100000.0
2008-05-26 17:25:00,103.455,103.455,103.45,103.455,13900000.0
2008-05-26 17:26:00,103.455,103.455,103.45,103.45,30200000.0
2008-05-26 17:28:00,103.46,103.46,103.45,103.45,6200000.0
2008-05-26 17:29:00,103.45,103.45,103.445,103.445,6200000.0
2008-05-26 17:31:00,103.445,103.445,103.4,103.415,83700000.0
2008-05-26 17:32:00,103.415,103.42,103.4,103.4,117900000.0
2008-05-26 17:33:00,103.405,103.41,103.4,103.4,27400000.0
2008-05-26 17:34:00,103.4,103.4,103.4,103.4,17100000.0
2008-05-26 17:35:00,103.41,103.41,103.4,103.41,47600000.0
2008-05-26 17:36:00,103.4,103.41,103.4,103.41,6400000.0
2008-05-26 17:37:00,103.405,103.41,103.405,103.41,2800000.0
2008-05-26 17:38:00,103.41,103.41,103.4,103.4,4900000.0
2008-05-26 17:39:00,103.4,103.42,103.4,103.415,21700000.0
2008-05-26 17:40:00,103.41,103.41,103.41,103.41,20800000.0
2008-05-26 17:41:00,103.415,103.415,103.415,103.415,1400000.0
2008-05-26 17:42:00,103.41,103.42,103.41,103.42,31000000.0
2008-05-26 17:43:00,103.42,103.43,103.415,103.43,57000000.0
2008-05-26 17:44:00,103.43,103.44,103.415,103.44,42000000.0
2008-05-26 17:45:00,103.44,103.44,103.44,103.44,1400000.0
2008-05-26 17:46:00,103.435,103.445,103.435,103.44,30500000.0
2008-05-26 17:48:00,103.45,103.455,103.44,103.45,28100000.0
2008-05-26 17:50:00,103.46,103.47,103.46,103.46,14400000.0
2008-05-26 17:51:00,103.44,103.45,103.43,103.43,82200000.0
2008-05-26 17:53:00,103.43,103.43,103.43,103.43,29100000.0
2008-05-26 17:54:00,103.43,103.43,103.43,103.43,400000.0
2008-05-26 17:55:00,103.43,103.43,103.43,103.43,5100000.0
2008-05-26 17:56:00,103.43,103.435,103.42,103.42,51800000.0
2008-05-26 17:57:00,103.42,103.42,103.41,103.41,36900000.0
2008-05-26 17:58:00,103.41,103.42,103.41,103.42,74700000.0
2008-05-26 17:59:00,103.42,103.425,103.42,103.425,33600000.0
2008-05-26 18:00:00,103.415,103.42,103.415,103.42,55200000.0
2008-05-26 18:01:00,103.42,103.43,103.42,103.42,73000000.0
2008-05-26 18:02:00,103.43,103.43,103.42,103.43,48300000.0
2008-05-26 18:05:00,103.43,103.43,103.43,103.43,400000.0
2008-05-26 18:06:00,103.43,103.44,103.43,103.44,48500000.0
2008-05-26 18:07:00,103.44,103.45,103.43,103.45,103800000.0
2008-05-26 18:08:00,103.445,103.445,103.43,103.44,105100000.0
2008-05-26 18:09:00,103.44,103.45,103.435,103.45,56900000.0
2008-05-26 18:10:00,103.45,103.46,103.44,103.46,55600000.0
2008-05-26 18:11:00,103.46,103.46,103.44,103.44,28800000.0
2008-05-26 18:12:00,103.445,103.445,103.445,103.445,2100000.0
2008-05-26 18:15:00,103.445,103.445,103.445,103.445,700000.0
2008-05-26 18:16:00,103.445,103.445,103.445,103.445,700000.0
2008-05-26 18:19:00,103.445,103.445,103.445,103.445,700000.0
2008-05-26 18:20:00,103.445,103.445,103.445,103.445,1400000.0
2008-05-26 18:21:00,103.445,103.45,103.445,103.45,16400000.0
2008-05-26 18:22:00,103.45,103.455,103.45,103.455,5900000.0
2008-05-26 18:23:00,103.45,103.455,103.45,103.455,5900000.0
2008-05-26 18:24:00,103.455,103.46,103.45,103.455,22600000.0
2008-05-26 18:25:00,103.455,103.46,103.455,103.46,11800000.0
2008-05-26 18:26:00,103.46,103.475,103.46,103.47,59100000.0
2008-05-26 18:27:00,103.47,103.475,103.47,103.475,11400000.0
2008-05-26 18:28:00,103.475,103.475,103.47,103.47,49200000.0
2008-05-26 18:29:00,103.47,103.47,103.47,103.47,16300000.0
2008-05-26 18:30:00,103.47,103.47,103.42,103.42,58300000.0
2008-05-26 18:31:00,103.42,103.445,103.42,103.435,50400000.0
2008-05-26 18:32:00,103.43,103.445,103.43,103.44,11500000.0
2008-05-26 18:33:00,103.44,103.445,103.44,103.44,12100000.0
2008-05-26 18:34:00,103.44,103.445,103.44,103.445,29200000.0
2008-05-26 18:35:00,103.45,103.45,103.44,103.44,8300000.0
2008-05-26 18:36:00,103.44,103.45,103.44,103.445,20000000.0
2008-05-26 18:37:00,103.44,103.445,103.44,103.445,16300000.0
2008-05-26 18:38:00,103.445,103.445,103.44,103.44,16300000.0
2008-05-26 18:39:00,103.44,103.44,103.44,103.44,10400000.0
2008-05-26 18:41:00,103.44,103.44,103.44,103.44,700000.0
2008-05-26 18:42:00,103.445,103.45,103.44,103.445,6200000.0
2008-05-26 18:43:00,103.445,103.45,103.44,103.445,4900000.0
2008-05-26 18:44:00,103.45,103.465,103.445,103.46,18100000.0
2008-05-26 18:45:00,103.47,103.48,103.47,103.475,27300000.0
2008-05-26 18:46:00,103.475,103.475,103.465,103.465,16600000.0
2008-05-26 18:47:00,103.465,103.47,103.46,103.46,7700000.0
2008-05-26 18:48:00,103.47,103.47,103.455,103.46,6600000.0
2008-05-26 18:49:00,103.455,103.46,103.445,103.455,11900000.0
2008-05-26 18:50:00,103.46,103.46,103.46,103.46,700000.0
2008-05-26 18:53:00,103.46,103.47,103.46,103.47,27500000.0
2008-05-26 18:54:00,103.45,103.45,103.44,103.45,27900000.0
2008-05-26 18:55:00,103.465,103.465,103.465,103.465,2100000.0
2008-05-26 18:57:00,103.46,103.47,103.46,103.465,17600000.0
2008-05-26 18:59:00,103.47,103.475,103.47,103.47,11800000.0
2008-05-26 19:00:00,103.47,103.47,103.47,103.47,10400000.0
2008-05-26 19:01:00,103.47,103.47,103.47,103.47,5200000.0
2008-05-26 19:02:00,103.47,103.47,103.47,103.47,24400000.0
2008-05-26 19:05:00,103.465,103.465,103.465,103.465,700000.0
2008-05-26 19:07:00,103.47,103.47,103.47,103.47,20400000.0
2008-05-26 19:08:00,103.47,103.47,103.455,103.455,22100000.0
2008-05-26 19:09:00,103.45,103.46,103.445,103.46,16900000.0
2008-05-26 19:10:00,103.47,103.49,103.465,103.465,34300000.0
2008-05-26 19:13:00,103.465,103.465,103.46,103.465,8000000.0
2008-05-26 19:15:00,103.47,103.47,103.47,103.47,5900000.0
2008-05-26 19:18:00,103.475,103.475,103.47,103.47,6600000.0
2008-05-26 19:19:00,103.47,103.47,103.47,103.47,10000000.0
2008-05-26 19:20:00,103.47,103.47,103.47,103.47,5200000.0
2008-05-26 19:22:00,103.47,103.47,103.465,103.465,1400000.0
2008-05-26 19:29:00,103.465,103.465,103.465,103.465,700000.0
2008-05-26 19:33:00,103.465,103.47,103.465,103.47,5500000.0
2008-05-26 19:36:00,103.465,103.465,103.46,103.46,11100000.0
2008-05-26 19:37:00,103.47,103.47,103.46,103.46,20300000.0
2008-05-26 19:38:00,103.465,103.465,103.465,103.465,700000.0
2008-05-26 19:40:00,103.465,103.465,103.46,103.46,2100000.0
2008-05-26 19:41:00,103.455,103.46,103.45,103.455,8700000.0
2008-05-26 19:42:00,103.45,103.45,103.45,103.45,10400000.0
2008-05-26 19:44:00,103.45,103.45,103.45,103.45,700000.0
2008-05-26 19:47:00,103.455,103.455,103.43,103.44,44900000.0
2008-05-26 19:49:00,103.44,103.44,103.43,103.435,39500000.0
2008-05-26 19:50:00,103.43,103.43,103.425,103.425,22400000.0
2008-05-26 19:51:00,103.425,103.425,103.425,103.425,600000.0
2008-05-26 19:53:00,103.425,103.425,103.425,103.425,600000.0
2008-05-26 19:54:00,103.425,103.425,103.425,103.425,2700000.0
2008-05-26 19:59:00,103.43,103.445,103.425,103.445,25700000.0
2008-05-26 20:02:00,103.445,103.445,103.445,103.445,700000.0
2008-05-26 20:03:00,103.44,103.445,103.44,103.445,11800000.0
2008-05-26 20:06:00,103.445,103.445,103.44,103.44,10300000.0
2008-05-26 20:09:00,103.425,103.425,103.425,103.425,300000.0
2008-05-26 20:10:00,103.44,103.45,103.44,103.44,28300000.0
2008-05-26 20:11:00,103.44,103.44,103.43,103.44,38800000.0
2008-05-26 20:12:00,103.45,103.45,103.43,103.44,123700000.0
2008-05-26 20:15:00,103.45,103.455,103.45,103.455,5500000.0
2008-05-26 20:18:00,103.455,103.455,103.455,103.455,700000.0
2008-05-26 20:19:00,103.445,103.45,103.44,103.44,25900000.0
2008-05-26 20:23:00,103.425,103.425,103.425,103.425,300000.0
2008-05-26 20:27:00,103.425,103.425,103.425,103.425,1100000.0
2008-05-26 20:30:00,103.43,103.43,103.425,103.425,2300000.0
2008-05-26 20:31:00,103.43,103.43,103.43,103.43,700000.0
2008-05-26 20:32:00,103.43,103.43,103.43,103.43,700000.0
2008-05-26 20:33:00,103.425,103.425,103.425,103.425,800000.0
2008-05-26 20:35:00,103.42,103.42,103.42,103.42,800000.0
2008-05-26 20:36:00,103.425,103.425,103.425,103.425,800000.0
2008-05-26 20:38:00,103.425,103.425,103.425,103.425,600000.0
2008-05-26 20:39:00,103.425,103.43,103.425,103.425,24700000.0
2008-05-26 20:40:00,103.425,103.43,103.425,103.425,15300000.0
2008-05-26 20:41:00,103.43,103.43,103.41,103.41,23200000.0
2008-05-26 20:42:00,103.415,103.42,103.41,103.42,6600000.0
2008-05-26 20:44:00,103.42,103.42,103.39,103.39,24200000.0
2008-05-26 20:46:00,103.39,103.39,103.39,103.39,700000.0
2008-05-26 20:47:00,103.39,103.39,103.39,103.39,700000.0
2008-05-26 20:48:00,103.385,103.385,103.385,103.385,700000.0
2008-05-26 20:49:00,103.39,103.39,103.39,103.39,700000.0
2008-05-26 20:50:00,103.385,103.395,103.385,103.385,14500000.0
2008-05-26 20:51:00,103.39,103.4,103.38,103.385,72400000.0
2008-05-26 20:52:00,103.39,103.4,103.38,103.4,59600000.0
2008-05-26 20:53:00,103.395,103.395,103.38,103.385,21400000.0
2008-05-26 20:54:00,103.38,103.4,103.38,103.4,19800000.0
2008-05-26 20:55:00,103.4,103.415,103.4,103.41,22200000.0
2008-05-26 20:56:00,103.41,103.41,103.4,103.4,26300000.0
2008-05-26 20:57:00,103.4,103.4,103.4,103.4,700000.0
2008-05-26 20:58:00,103.4,103.4,103.395,103.395,16600000.0
2008-05-26 21:00:00,103.4,103.4,103.395,103.395,6200000.0
2008-05-26 21:01:00,103.4,103.4,103.395,103.395,15800000.0
2008-05-26 21:02:00,103.4,103.4,103.395,103.395,6900000.0
2008-05-26 21:03:00,103.39,103.39,103.39,103.39,10500000.0
2008-05-26 21:04:00,103.39,103.39,103.39,103.39,4800000.0
2008-05-26 21:05:00,103.385,103.43,103.385,103.425,26200000.0
2008-05-26 21:06:00,103.435,103.44,103.41,103.41,35700000.0
2008-05-26 21:08:00,103.42,103.42,103.42,103.42,900000.0
2008-05-26 21:09:00,103.38,103.38,103.38,103.38,900000.0
2008-05-26 21:10:00,103.41,103.41,103.4,103.4,17200001.0
2008-05-26 21:11:00,103.38,103.38,103.38,103.38,17200001.0
2008-05-26 21:13:00,103.41,103.41,103.4,103.4,15000000.0
2008-05-26 21:14:00,103.38,103.38,103.375,103.375,15000000.0
2008-05-26 21:15:00,103.42,103.45,103.42,103.45,51400000.0
2008-05-26 21:16:00,103.45,103.455,103.43,103.43,31400000.0
2008-05-26 21:17:00,103.45,103.455,103.43,103.43,21900000.0
2008-05-26 21:19:00,103.44,103.44,103.43,103.43,300000.0
2008-05-26 21:20:00,103.41,103.41,103.41,103.41,300000.0
2008-05-26 21:21:00,103.41,103.42,103.41,103.42,10300000.0
2008-05-26 21:22:00,103.42,103.42,103.42,103.42,19200000.0
2008-05-26 21:23:00,103.415,103.42,103.4,103.42,30400000.0
2008-05-26 21:24:00,103.42,103.42,103.42,103.42,4800000.0
2008-05-26 21:27:00,103.41,103.41,103.4,103.4,24000000.0
2008-05-26 21:28:00,103.41,103.445,103.4,103.43,81600000.0
2008-05-26 21:29:00,103.42,103.45,103.41,103.42,54400000.0
2008-05-26 21:30:00,103.44,103.455,103.43,103.43,38700000.0
2008-05-26 21:33:00,103.41,103.41,103.41,103.41,300000.0
2008-05-26 21:34:00,103.405,103.405,103.405,103.405,14400000.0
2008-05-26 21:35:00,103.44,103.44,103.43,103.43,7600000.0
2008-05-26 21:36:00,103.44,103.44,103.43,103.43,7600000.0
2008-05-26 21:38:00,103.44,103.44,103.43,103.43,7600000.0
2008-05-26 21:41:00,103.42,103.44,103.42,103.44,7600000.0
2008-05-26 21:43:00,103.43,103.43,103.43,103.43,4800000.0
2008-05-26 21:45:00,103.42,103.42,103.42,103.42,4800000.0
2008-05-26 21:48:00,103.43,103.43,103.42,103.42,3100000.0
2008-05-26 21:49:00,103.4,103.4,103.4,103.4,3100000.0
2008-05-26 21:51:00,103.4,103.43,103.4,103.43,20600000.0
2008-05-26 21:54:00,103.4,103.4,103.4,103.4,17500000.0
2008-05-26 21:56:00,103.42,103.42,103.42,103.42,10500000.0
2008-05-26 21:59:00,103.4,103.42,103.4,103.42,22300000.0
2008-05-26 22:00:00,103.42,103.43,103.42,103.43,36600000.0
2008-05-26 22:03:00,103.43,103.43,103.43,103.43,600000.0
2008-05-26 22:04:00,103.43,103.43,103.42,103.42,12200000.0
2008-05-26 22:05:00,103.425,103.425,103.425,103.425,600000.0
2008-05-26 22:07:00,103.42,103.42,103.42,103.42,5200000.0
2008-05-26 22:08:00,103.42,103.42,103.415,103.415,3200000.0
2008-05-26 22:11:00,103.4,103.42,103.4,103.42,17400000.0
2008-05-26 22:14:00,103.395,103.395,103.395,103.395,600000.0
2008-05-26 22:16:00,103.4,103.4,103.4,103.4,15200000.0
2008-05-26 22:17:00,103.42,103.44,103.42,103.44,28800000.0
2008-05-26 22:18:00,103.42,103.44,103.42,103.44,19200000.0
2008-05-26 22:19:00,103.44,103.44,103.44,103.44,4800000.0
2008-05-26 22:20:00,103.43,103.43,103.43,103.43,4800000.0
2008-05-26 22:22:00,103.43,103.43,103.42,103.42,9600000.0
2008-05-26 22:23:00,103.42,103.42,103.41,103.41,14400000.0
2008-05-26 22:24:00,103.41,103.41,103.41,103.41,10400000.0
2008-05-26 22:25:00,103.41,103.41,103.41,103.41,10000000.0
2008-05-26 22:26:00,103.41,103.41,103.41,103.41,4800000.0
2008-05-26 22:27:00,103.42,103.42,103.42,103.42,20100000.0
2008-05-26 22:28:00,103.42,103.42,103.42,103.42,31500000.0
2008-05-26 22:30:00,103.42,103.42,103.42,103.42,11600000.0
2008-05-26 22:31:00,103.42,103.42,103.42,103.42,600000.0
2008-05-26 22:32:00,103.43,103.43,103.43,103.43,600000.0
2008-05-26 22:33:00,103.42,103.42,103.42,103.42,600000.0
2008-05-26 22:34:00,103.41,103.41,103.41,103.41,12900000.0
2008-05-26 22:35:00,103.415,103.415,103.415,103.415,600000.0
2008-05-26 22:36:00,103.42,103.42,103.42,103.42,600000.0
2008-05-26 22:38:00,103.42,103.42,103.42,103.42,600000.0
2008-05-26 22:39:00,103.42,103.42,103.42,103.42,600000.0
2008-05-26 22:40:00,103.42,103.42,103.42,103.42,2400000.0
2008-05-26 22:42:00,103.42,103.42,103.42,103.42,600000.0
2008-05-26 22:45:00,103.42,103.42,103.42,103.42,600000.0
2008-05-26 22:47:00,103.415,103.44,103.415,103.44,25200000.0
2008-05-26 22:48:00,103.44,103.44,103.42,103.43,113500000.0
2008-05-26 22:49:00,103.43,103.44,103.42,103.42,44100000.0
2008-05-26 22:50:00,103.42,103.42,103.42,103.42,24400000.0
2008-05-26 22:51:00,103.42,103.42,103.41,103.41,24400000.0
2008-05-26 22:52:00,103.42,103.42,103.405,103.405,40600000.0
2008-05-26 22:54:00,103.42,103.42,103.42,103.42,31800000.0
2008-05-26 22:56:00,103.405,103.405,103.405,103.405,31800000.0
2008-05-26 22:57:00,103.405,103.405,103.405,103.405,9600000.0
2008-05-26 22:58:00,103.4,103.4,103.4,103.4,9600000.0
2008-05-26 22:59:00,103.395,103.395,103.395,103.395,40299999.0
2008-05-26 23:00:00,103.4,103.4,103.4,103.4,9600000.0
2008-05-26 23:01:00,103.395,103.395,103.395,103.395,9600000.0
2008-05-26 23:02:00,103.395,103.395,103.395,103.395,10500000.0
2008-05-26 23:05:00,103.395,103.395,103.395,103.395,11000000.0
2008-05-26 23:06:00,103.41,103.41,103.41,103.41,1400000.0
2008-05-26 23:09:00,103.405,103.405,103.405,103.405,2100000.0
2008-05-26 23:10:00,103.405,103.405,103.405,103.405,1400000.0
2008-05-26 23:11:00,103.405,103.405,103.335,103.35,87000000.0
2008-05-26 23:12:00,103.35,103.38,103.335,103.37,204600000.0
2008-05-26 23:13:00,103.37,103.38,103.37,103.38,36700000.0
2008-05-26 23:14:00,103.38,103.39,103.38,103.39,92000000.0
2008-05-26 23:15:00,103.39,103.39,103.38,103.39,177200000.0
2008-05-26 23:16:00,103.39,103.4,103.39,103.4,10300000.0
2008-05-26 23:17:00,103.4,103.4,103.39,103.4,41100000.0
2008-05-26 23:18:00,103.4,103.4,103.39,103.39,34800000.0
2008-05-26 23:19:00,103.39,103.39,103.38,103.38,73600000.0
2008-05-26 23:20:00,103.39,103.39,103.39,103.39,24600000.0
2008-05-26 23:21:00,103.39,103.39,103.38,103.38,18200000.0
2008-05-26 23:22:00,103.38,103.38,103.38,103.38,7900000.0
2008-05-26 23:23:00,103.38,103.38,103.38,103.38,10000000.0
2008-05-26 23:24:00,103.39,103.39,103.39,103.39,25000000.0
2008-05-26 23:25:00,103.39,103.39,103.38,103.39,49800000.0
2008-05-26 23:26:00,103.4,103.4,103.385,103.4,122700000.0
2008-05-26 23:27:00,103.4,103.4,103.38,103.38,130600000.0
2008-05-26 23:28:00,103.38,103.38,103.38,103.38,47400000.0
2008-05-26 23:29:00,103.38,103.38,103.37,103.38,112100000.0
2008-05-26 23:30:00,103.38,103.38,103.38,103.38,17900000.0
2008-05-26 23:31:00,103.38,103.39,103.38,103.39,21100000.0
2008-05-26 23:32:00,103.39,103.39,103.39,103.39,12600000.0
2008-05-26 23:33:00,103.38,103.38,103.38,103.38,12600000.0
2008-05-26 23:34:00,103.39,103.39,103.385,103.385,12600000.0
2008-05-26 23:35:00,103.385,103.385,103.375,103.38,22000000.0
2008-05-26 23:36:00,103.38,103.38,103.37,103.37,9600000.0
2008-05-26 23:38:00,103.38,103.38,103.38,103.38,1500000.0
2008-05-26 23:40:00,103.38,103.38,103.38,103.38,1500000.0
2008-05-26 23:41:00,103.38,103.385,103.38,103.385,16600000.0
2008-05-26 23:42:00,103.38,103.38,103.38,103.38,18500000.0
2008-05-26 23:43:00,103.385,103.385,103.38,103.38,8300000.0
2008-05-26 23:44:00,103.38,103.38,103.35,103.36,111300000.0
2008-05-26 23:45:00,103.36,103.365,103.355,103.355,82400000.0
2008-05-26 23:46:00,103.36,103.36,103.36,103.36,9500000.0
2008-05-26 23:51:00,103.36,103.36,103.36,103.36,20000000.0
2008-05-26 23:55:00,103.36,103.36,103.36,103.36,25300000.0
2008-05-26 23:58:00,103.36,103.36,103.36,103.36,16200000.0
2008-05-26 23:59:00,103.365,103.375,103.365,103.375,15200000.0
2008-05-27 00:00:00,103.375,103.38,103.375,103.38,16400000.0
2008-05-27 00:01:00,103.38,103.39,103.375,103.39,43100000.0
2008-05-27 00:02:00,103.39,103.405,103.375,103.38,141200000.0
2008-05-27 00:03:00,103.385,103.39,103.385,103.39,19100000.0
2008-05-27 00:04:00,103.385,103.4,103.385,103.385,58900000.0
2008-05-27 00:05:00,103.385,103.385,103.37,103.375,84800002.0
2008-05-27 00:06:00,103.375,103.435,103.37,103.42,157400000.0
2008-05-27 00:07:00,103.42,103.43,103.42,103.42,22000000.0
2008-05-27 00:10:00,103.415,103.415,103.415,103.415,4300000.0
2008-05-27 00:11:00,103.42,103.42,103.42,103.42,12200000.0
2008-05-27 00:12:00,103.385,103.44,103.385,103.42,100600000.0
2008-05-27 00:13:00,103.42,103.42,103.42,103.42,16700000.0
2008-05-27 00:15:00,103.42,103.42,103.4,103.4,38600000.0
2008-05-27 00:16:00,103.4,103.405,103.4,103.405,7300000.0
2008-05-27 00:17:00,103.405,103.405,103.405,103.405,700000.0
2008-05-27 00:18:00,103.405,103.405,103.405,103.405,700000.0
2008-05-27 00:19:00,103.405,103.42,103.405,103.42,24400000.0
2008-05-27 00:20:00,103.405,103.42,103.405,103.42,26400000.0
2008-05-27 00:21:00,103.42,103.42,103.42,103.42,16800000.0
2008-05-27 00:22:00,103.42,103.42,103.42,103.42,25200000.0
2008-05-27 00:23:00,103.42,103.42,103.42,103.42,25200000.0
2008-05-27 00:24:00,103.42,103.44,103.4,103.42,184800000.0
2008-05-27 00:25:00,103.42,103.425,103.42,103.42,505999986.0
2008-05-27 00:26:00,103.42,103.44,103.4,103.415,936199999.0
2008-05-27 00:27:00,103.41,103.41,103.41,103.41,34300000.0
2008-05-27 00:28:00,103.41,103.415,103.41,103.41,67400000.0
2008-05-27 00:29:00,103.41,103.41,103.41,103.41,103800000.0
2008-05-27 00:30:00,103.41,103.41,103.37,103.38,340999998.0
2008-05-27 00:31:00,103.38,103.38,103.38,103.38,75800000.0
2008-05-27 00:32:00,103.38,103.38,103.38,103.38,16200000.0
2008-05-27 00:33:00,103.38,103.38,103.35,103.37,649500007.0
2008-05-27 00:34:00,103.37,103.37,103.37,103.37,91200000.0
2008-05-27 00:35:00,103.37,103.38,103.37,103.38,197400002.0
2008-05-27 00:36:00,103.38,103.385,103.38,103.385,47100000.0
2008-05-27 00:37:00,103.385,103.39,103.38,103.39,229099999.0
2008-05-27 00:38:00,103.38,103.38,103.38,103.38,183500000.0
2008-05-27 00:39:00,103.38,103.39,103.38,103.39,124500000.0
2008-05-27 00:40:00,103.39,103.39,103.39,103.39,9600000.0
2008-05-27 00:41:00,103.39,103.4,103.39,103.39,223599999.0
2008-05-27 00:42:00,103.39,103.39,103.38,103.38,235699999.0
2008-05-27 00:43:00,103.38,103.38,103.37,103.37,519200008.0
2008-05-27 00:44:00,103.37,103.4,103.37,103.37,193600001.0
2008-05-27 00:45:00,103.37,103.37,103.36,103.37,345800000.0
2008-05-27 00:46:00,103.37,103.385,103.37,103.385,1700000.0
2008-05-27 00:51:00,103.385,103.385,103.385,103.385,8400000.0
2008-05-27 00:52:00,103.385,103.39,103.37,103.39,149400000.0
2008-05-27 00:53:00,103.39,103.4,103.39,103.39,174300002.0
2008-05-27 00:54:00,103.39,103.39,103.36,103.36,250300000.0
2008-05-27 00:55:00,103.36,103.36,103.35,103.36,218400002.0
2008-05-27 00:56:00,103.36,103.36,103.35,103.35,159400001.0
2008-05-27 00:57:00,103.35,103.35,103.35,103.35,69900000.0
2008-05-27 00:59:00,103.35,103.35,103.35,103.35,30000000.0
2008-05-27 01:00:00,103.35,103.35,103.35,103.35,119000000.0
2008-05-27 01:01:00,103.35,103.35,103.35,103.35,79000000.0
2008-05-27 01:02:00,103.35,103.37,103.35,103.365,322500000.0
2008-05-27 01:03:00,103.36,103.37,103.36,103.37,169900000.0
2008-05-27 01:04:00,103.37,103.37,103.37,103.37,133500000.0
2008-05-27 01:05:00,103.37,103.38,103.37,103.38,54500000.0
2008-05-27 01:06:00,103.38,103.38,103.37,103.37,501300001.0
2008-05-27 01:07:00,103.37,103.38,103.37,103.38,98200000.0
2008-05-27 01:09:00,103.38,103.38,103.37,103.37,79400000.0
2008-05-27 01:10:00,103.37,103.37,103.37,103.37,62000000.0
2008-05-27 01:11:00,103.37,103.37,103.37,103.37,74400000.0
2008-05-27 01:12:00,103.37,103.375,103.37,103.375,122600000.0
2008-05-27 01:13:00,103.375,103.375,103.375,103.375,1400000.0
2008-05-27 01:14:00,103.37,103.39,103.37,103.39,264799999.0
2008-05-27 01:15:00,103.39,103.405,103.37,103.39,761300002.0
2008-05-27 01:16:00,103.38,103.39,103.38,103.39,225200000.0
2008-05-27 01:17:00,103.39,103.4,103.39,103.4,120400000.0
2008-05-27 01:20:00,103.4,103.4,103.39,103.39,140000000.0
2008-05-27 01:21:00,103.39,103.39,103.39,103.39,69600000.0
2008-05-27 01:22:00,103.39,103.4,103.39,103.4,42100000.0
2008-05-27 01:23:00,103.4,103.41,103.4,103.41,184800001.0
2008-05-27 01:24:00,103.41,103.44,103.41,103.42,474400002.0
2008-05-27 01:25:00,103.42,103.43,103.42,103.42,525900000.0
2008-05-27 01:26:00,103.42,103.42,103.395,103.4,491700001.0
2008-05-27 01:27:00,103.4,103.4,103.4,103.4,138800000.0
2008-05-27 01:28:00,103.4,103.41,103.4,103.4,100900002.0
2008-05-27 01:29:00,103.4,103.4,103.4,103.4,84800000.0
2008-05-27 01:30:00,103.4,103.41,103.4,103.41,62000000.0
2008-05-27 01:31:00,103.41,103.43,103.41,103.42,838600000.0
2008-05-27 01:32:00,103.42,103.43,103.42,103.43,272500000.0
2008-05-27 01:33:00,103.43,103.44,103.43,103.43,42400000.0
2008-05-27 01:34:00,103.43,103.43,103.42,103.42,254700000.0
2008-05-27 01:35:00,103.42,103.44,103.42,103.425,115800000.0
2008-05-27 01:36:00,103.425,103.43,103.42,103.43,169700000.0
2008-05-27 01:37:00,103.43,103.43,103.37,103.42,807000002.0
2008-05-27 01:38:00,103.42,103.43,103.38,103.39,1657800006.0
2008-05-27 01:39:00,103.39,103.4,103.39,103.4,34800000.0
2008-05-27 01:40:00,103.4,103.44,103.37,103.37,1190868000.0
2008-05-27 01:41:00,103.37,103.38,103.36,103.37,486120008.0
2008-05-27 01:42:00,103.37,103.38,103.37,103.38,82500000.0
2008-05-27 01:43:00,103.37,103.38,103.36,103.37,174240001.0
2008-05-27 01:44:00,103.36,103.37,103.355,103.37,317360002.0
2008-05-27 01:45:00,103.38,103.38,103.35,103.36,199439999.0
2008-05-27 01:46:00,103.36,103.36,103.35,103.36,966499998.0
2008-05-27 01:47:00,103.36,103.37,103.36,103.365,503499998.0
2008-05-27 01:48:00,103.37,103.38,103.365,103.365,332699997.0
2008-05-27 01:49:00,103.37,103.37,103.365,103.365,84000000.0
2008-05-27 01:50:00,103.37,103.37,103.355,103.355,608099998.0
2008-05-27 01:51:00,103.36,103.36,103.36,103.36,127700000.0
2008-05-27 01:52:00,103.36,103.38,103.36,103.365,276699999.0
2008-05-27 01:53:00,103.37,103.37,103.355,103.365,217200000.0
2008-05-27 01:54:00,103.37,103.37,103.365,103.365,179200000.0
2008-05-27 01:55:00,103.365,103.4,103.365,103.375,614800002.0
2008-05-27 01:56:00,103.375,103.385,103.375,103.385,223999999.0
2008-05-27 01:57:00,103.4,103.4,103.385,103.385,297400000.0
2008-05-27 01:58:00,103.385,103.385,103.38,103.385,434500001.0
2008-05-27 01:59:00,103.385,103.39,103.385,103.385,167400000.0
2008-05-27 02:00:00,103.385,103.385,103.385,103.385,108400000.0
2008-05-27 02:01:00,103.39,103.4,103.375,103.395,917528001.0
2008-05-27 02:02:00,103.395,103.395,103.385,103.385,473900001.0
2008-05-27 02:03:00,103.385,103.4,103.385,103.395,328499999.0
2008-05-27 02:04:00,103.385,103.395,103.375,103.385,683799997.0
2008-05-27 02:05:00,103.385,103.39,103.375,103.375,552999997.0
2008-05-27 02:06:00,103.375,103.39,103.365,103.385,1313700001.0
2008-05-27 02:07:00,103.385,103.39,103.375,103.38,524900001.0
2008-05-27 02:08:00,103.38,103.39,103.365,103.38,606700000.0
2008-05-27 02:09:00,103.38,103.38,103.365,103.365,768199999.0
2008-05-27 02:10:00,103.365,103.37,103.355,103.365,663900000.0
2008-05-27 02:11:00,103.36,103.365,103.34,103.35,961499997.0
2008-05-27 02:12:00,103.35,103.37,103.35,103.365,516500000.0
2008-05-27 02:13:00,103.37,103.37,103.365,103.365,146500000.0
2008-05-27 02:14:00,103.37,103.38,103.36,103.36,720319995.0
2008-05-27 02:15:00,103.37,103.37,103.36,103.365,103019997.0
2008-05-27 02:16:00,103.365,103.38,103.36,103.38,339700006.0
2008-05-27 02:17:00,103.365,103.38,103.34,103.36,1067523997.0
2008-05-27 02:18:00,103.34,103.36,103.34,103.34,772000003.0
2008-05-27 02:19:00,103.35,103.35,103.34,103.35,772000003.0
2008-05-27 02:20:00,103.35,103.36,103.35,103.36,168200000.0
2008-05-27 02:21:00,103.36,103.36,103.36,103.36,15200000.0
2008-05-27 02:22:00,103.36,103.36,103.36,103.36,53200000.0
2008-05-27 02:23:00,103.36,103.36,103.35,103.36,387200000.0
2008-05-27 02:24:00,103.36,103.36,103.34,103.34,604800000.0
2008-05-27 02:25:00,103.34,103.35,103.33,103.34,1512499994.0
2008-05-27 02:26:00,103.34,103.34,103.33,103.33,576700000.0
2008-05-27 02:27:00,103.33,103.34,103.33,103.34,139300000.0
2008-05-27 02:28:00,103.34,103.34,103.33,103.34,454200001.0
2008-05-27 02:29:00,103.34,103.35,103.34,103.35,645899998.0
2008-05-27 02:30:00,103.35,103.35,103.34,103.35,238400000.0
2008-05-27 02:31:00,103.35,103.36,103.35,103.35,629200001.0
2008-05-27 02:32:00,103.35,103.35,103.35,103.35,177600001.0
2008-05-27 02:33:00,103.35,103.36,103.35,103.35,219399999.0
2008-05-27 02:34:00,103.35,103.35,103.33,103.34,328900000.0
2008-05-27 02:35:00,103.34,103.35,103.33,103.34,536899999.0
2008-05-27 02:36:00,103.34,103.34,103.34,103.34,435900000.0
2008-05-27 02:37:00,103.34,103.35,103.33,103.33,556799999.0
2008-05-27 02:38:00,103.33,103.34,103.33,103.34,396999999.0
2008-05-27 02:39:00,103.34,103.34,103.34,103.34,190800000.0
2008-05-27 02:40:00,103.34,103.34,103.33,103.33,393000000.0
2008-05-27 02:41:00,103.33,103.35,103.32,103.32,1007800004.0
2008-05-27 02:42:00,103.32,103.33,103.32,103.33,648700004.0
2008-05-27 02:43:00,103.33,103.34,103.33,103.34,265399999.0
2008-05-27 02:44:00,103.34,103.35,103.33,103.34,612899996.0
2008-05-27 02:45:00,103.34,103.34,103.32,103.32,857700005.0
2008-05-27 02:46:00,103.32,103.33,103.31,103.32,939700007.0
2008-05-27 02:47:00,103.32,103.33,103.32,103.32,484100016.0
2008-05-27 02:48:00,103.32,103.33,103.32,103.32,658300012.0
2008-05-27 02:49:00,103.32,103.35,103.32,103.35,511900001.0
2008-05-27 02:50:00,103.35,103.35,103.34,103.35,548499997.0
2008-05-27 02:51:00,103.35,103.36,103.35,103.35,381500000.0
2008-05-27 02:52:00,103.35,103.37,103.35,103.355,891800002.0
2008-05-27 02:53:00,103.37,103.37,103.355,103.355,571200001.0
2008-05-27 02:54:00,103.36,103.37,103.345,103.36,986300003.0
2008-05-27 02:55:00,103.36,103.37,103.35,103.365,1728500003.0
2008-05-27 02:56:00,103.365,103.39,103.365,103.375,517399997.0
2008-05-27 02:57:00,103.375,103.39,103.365,103.365,751999999.0
2008-05-27 02:58:00,103.37,103.39,103.37,103.385,271299999.0
2008-05-27 02:59:00,103.39,103.41,103.385,103.405,218160000.0
2008-05-27 03:00:00,103.405,103.42,103.385,103.385,437900001.0
2008-05-27 03:01:00,103.39,103.4,103.35,103.355,641399998.0
2008-05-27 03:02:00,103.355,103.36,103.35,103.36,237500001.0
2008-05-27 03:03:00,103.35,103.36,103.35,103.35,637999998.0
2008-05-27 03:04:00,103.35,103.36,103.35,103.35,739100006.0
2008-05-27 03:05:00,103.35,103.36,103.35,103.35,809400008.0
2008-05-27 03:06:00,103.35,103.35,103.35,103.35,828600004.0
2008-05-27 03:07:00,103.355,103.36,103.33,103.33,1051700003.0
2008-05-27 03:08:00,103.33,103.33,103.31,103.31,698600003.0
2008-05-27 03:09:00,103.31,103.32,103.28,103.29,1651599999.0
2008-05-27 03:10:00,103.29,103.3,103.28,103.29,1044099998.0
2008-05-27 03:11:00,103.29,103.31,103.29,103.29,480100003.0
2008-05-27 03:12:00,103.29,103.29,103.28,103.29,1366299998.0
2008-05-27 03:13:00,103.29,103.3,103.28,103.28,970200004.0
2008-05-27 03:14:00,103.29,103.3,103.26,103.28,885800002.0
2008-05-27 03:15:00,103.28,103.3,103.28,103.3,699899999.0
2008-05-27 03:16:00,103.3,103.32,103.3,103.31,994100008.0
2008-05-27 03:17:00,103.31,103.33,103.31,103.31,838700007.0
2008-05-27 03:18:00,103.31,103.32,103.3,103.3,1073000002.0
2008-05-27 03:19:00,103.29,103.33,103.29,103.32,1504000006.0
2008-05-27 03:20:00,103.32,103.32,103.31,103.315,1010900010.0
2008-05-27 03:21:00,103.32,103.32,103.31,103.31,190399999.0
2008-05-27 03:22:00,103.31,103.32,103.31,103.32,723800003.0
2008-05-27 03:23:00,103.32,103.32,103.32,103.32,592200009.0
2008-05-27 03:24:00,103.32,103.33,103.32,103.33,474000008.0
2008-05-27 03:25:00,103.33,103.33,103.33,103.33,78000000.0
2008-05-27 03:26:00,103.33,103.34,103.32,103.33,427300001.0
2008-05-27 03:27:00,103.34,103.34,103.33,103.34,150800000.0
2008-05-27 03:28:00,103.34,103.36,103.34,103.35,505099998.0
2008-05-27 03:29:00,103.35,103.35,103.35,103.35,378900000.0
2008-05-27 03:30:00,103.355,103.355,103.35,103.35,65099999.0
2008-05-27 03:31:00,103.35,103.36,103.35,103.36,127200000.0
2008-05-27 03:32:00,103.36,103.36,103.35,103.36,499499998.0
2008-05-27 03:33:00,103.36,103.36,103.35,103.35,448800001.0
2008-05-27 03:34:00,103.35,103.35,103.34,103.34,90900001.0
2008-05-27 03:35:00,103.335,103.35,103.335,103.35,425100001.0
2008-05-27 03:36:00,103.35,103.35,103.33,103.34,687599999.0
2008-05-27 03:37:00,103.34,103.34,103.33,103.33,240600001.0
2008-05-27 03:38:00,103.33,103.33,103.33,103.33,66700000.0
2008-05-27 03:41:00,103.33,103.34,103.31,103.32,759200004.0
2008-05-27 03:42:00,103.315,103.32,103.31,103.32,731400000.0
2008-05-27 03:43:00,103.32,103.32,103.3,103.3,232700000.0
2008-05-27 03:44:00,103.3,103.3,103.29,103.29,268100000.0
2008-05-27 03:45:00,103.29,103.3,103.29,103.29,655600004.0
2008-05-27 03:46:00,103.29,103.3,103.29,103.3,300500005.0
2008-05-27 03:47:00,103.3,103.3,103.28,103.28,479700000.0
2008-05-27 03:48:00,103.28,103.28,103.28,103.28,571100002.0
2008-05-27 03:49:00,103.28,103.28,103.28,103.28,373700004.0
2008-05-27 03:50:00,103.28,103.31,103.28,103.29,670600001.0
2008-05-27 03:51:00,103.29,103.3,103.29,103.3,725400004.0
2008-05-27 03:52:00,103.3,103.3,103.29,103.29,767200004.0
2008-05-27 03:53:00,103.29,103.33,103.29,103.33,1625300001.0
2008-05-27 03:54:00,103.33,103.33,103.31,103.31,1039600002.0
2008-05-27 03:55:00,103.31,103.32,103.3,103.3,863900004.0
2008-05-27 03:56:00,103.31,103.31,103.29,103.3,433700000.0
2008-05-27 03:57:00,103.29,103.29,103.28,103.29,481499998.0
2008-05-27 03:58:00,103.29,103.29,103.28,103.28,616099995.0
2008-05-27 03:59:00,103.29,103.29,103.28,103.29,276799999.0
2008-05-27 04:00:00,103.29,103.29,103.28,103.29,218399996.0
2008-05-27 04:01:00,103.29,103.29,103.29,103.29,421300004.0
2008-05-27 04:02:00,103.29,103.29,103.28,103.28,465099999.0
2008-05-27 04:03:00,103.28,103.28,103.27,103.27,875000006.0
2008-05-27 04:04:00,103.27,103.28,103.26,103.28,398200002.0
2008-05-27 04:05:00,103.28,103.28,103.275,103.28,272000000.0
2008-05-27 04:06:00,103.28,103.28,103.28,103.28,64300000.0
2008-05-27 04:07:00,103.28,103.28,103.28,103.28,395000000.0
2008-05-27 04:08:00,103.28,103.32,103.28,103.31,983600000.0
2008-05-27 04:09:00,103.31,103.34,103.31,103.33,722900001.0
2008-05-27 04:10:00,103.33,103.35,103.33,103.33,778699997.0
2008-05-27 04:11:00,103.33,103.33,103.32,103.33,445500000.0
2008-05-27 04:12:00,103.33,103.34,103.33,103.34,320199999.0
2008-05-27 04:13:00,103.34,103.34,103.32,103.33,328600001.0
2008-05-27 04:14:00,103.33,103.33,103.31,103.31,220000000.0
2008-05-27 04:15:00,103.31,103.33,103.305,103.32,756300004.0
2008-05-27 04:16:00,103.32,103.33,103.305,103.33,1006200001.0
2008-05-27 04:17:00,103.32,103.32,103.31,103.31,810500001.0
2008-05-27 04:18:00,103.31,103.32,103.3,103.31,894199999.0
2008-05-27 04:19:00,103.31,103.32,103.31,103.32,346200001.0
2008-05-27 04:20:00,103.32,103.33,103.31,103.32,440000004.0
2008-05-27 04:21:00,103.32,103.33,103.32,103.33,274700000.0
2008-05-27 04:22:00,103.33,103.34,103.33,103.34,217100002.0
2008-05-27 04:23:00,103.34,103.34,103.33,103.33,164299999.0
2008-05-27 04:24:00,103.33,103.34,103.33,103.33,234300000.0
2008-05-27 04:25:00,103.33,103.35,103.33,103.35,492600003.0
2008-05-27 04:26:00,103.35,103.36,103.35,103.35,1280899993.0
2008-05-27 04:27:00,103.35,103.35,103.335,103.335,450800000.0
2008-05-27 04:28:00,103.34,103.35,103.33,103.34,400599999.0
2008-05-27 04:29:00,103.34,103.34,103.33,103.33,387299998.0
2008-05-27 04:30:00,103.325,103.33,103.32,103.32,326899999.0
2008-05-27 04:31:00,103.32,103.32,103.315,103.32,250900002.0
2008-05-27 04:32:00,103.32,103.32,103.31,103.32,417799999.0
2008-05-27 04:33:00,103.32,103.32,103.31,103.32,266699999.0
2008-05-27 04:34:00,103.32,103.32,103.32,103.32,45000000.0
2008-05-27 04:35:00,103.32,103.32,103.32,103.32,189700000.0
2008-05-27 04:36:00,103.315,103.32,103.31,103.315,101300001.0
2008-05-27 04:37:00,103.32,103.32,103.31,103.31,260699999.0
2008-05-27 04:38:00,103.31,103.32,103.31,103.32,209300001.0
2008-05-27 04:39:00,103.33,103.33,103.32,103.32,368500002.0
2008-05-27 04:40:00,103.32,103.33,103.32,103.32,292600003.0
2008-05-27 04:41:00,103.32,103.33,103.32,103.33,325600000.0
2008-05-27 04:43:00,103.33,103.33,103.32,103.32,260999998.0
2008-05-27 04:44:00,103.32,103.33,103.32,103.32,187499998.0
2008-05-27 04:45:00,103.32,103.33,103.32,103.32,338699997.0
2008-05-27 04:46:00,103.32,103.32,103.32,103.32,85000000.0
2008-05-27 04:47:00,103.32,103.32,103.32,103.32,225600002.0
2008-05-27 04:48:00,103.32,103.32,103.32,103.32,39600001.0
2008-05-27 04:49:00,103.32,103.32,103.315,103.32,110800001.0
2008-05-27 04:50:00,103.32,103.32,103.315,103.32,156799999.0
2008-05-27 04:51:00,103.32,103.33,103.315,103.32,262899997.0
2008-05-27 04:52:00,103.32,103.32,103.3,103.31,231199999.0
2008-05-27 04:53:00,103.3,103.3,103.29,103.29,261100010.0
2008-05-27 04:54:00,103.295,103.3,103.28,103.28,534700000.0
2008-05-27 04:55:00,103.28,103.28,103.265,103.27,406700005.0
2008-05-27 04:56:00,103.27,103.3,103.27,103.285,703800000.0
2008-05-27 04:57:00,103.285,103.3,103.285,103.295,336099998.0
2008-05-27 04:58:00,103.295,103.32,103.29,103.32,626500001.0
2008-05-27 04:59:00,103.32,103.32,103.29,103.31,712500002.0
2008-05-27 05:00:00,103.31,103.32,103.31,103.32,878999999.0
2008-05-27 05:01:00,103.32,103.33,103.3,103.315,506900000.0
2008-05-27 05:02:00,103.32,103.33,103.315,103.32,364100002.0
2008-05-27 05:03:00,103.32,103.32,103.31,103.32,151000001.0
2008-05-27 05:04:00,103.32,103.32,103.32,103.32,40500000.0
2008-05-27 05:05:00,103.32,103.33,103.32,103.33,75000000.0
2008-05-27 05:06:00,103.33,103.335,103.33,103.335,49600001.0
2008-05-27 05:07:00,103.34,103.34,103.335,103.34,84900000.0
2008-05-27 05:08:00,103.34,103.34,103.34,103.34,30000000.0
2008-05-27 05:09:00,103.34,103.34,103.33,103.335,116900000.0
2008-05-27 05:10:00,103.34,103.34,103.335,103.34,70400000.0
2008-05-27 05:11:00,103.34,103.34,103.335,103.34,55300000.0
2008-05-27 05:13:00,103.34,103.36,103.34,103.35,198600002.0
2008-05-27 05:14:00,103.35,103.355,103.34,103.34,357799999.0
2008-05-27 05:15:00,103.34,103.34,103.33,103.34,134300000.0
2008-05-27 05:17:00,103.34,103.34,103.34,103.34,12900000.0
2008-05-27 05:18:00,103.34,103.34,103.335,103.335,39400000.0
2008-05-27 05:19:00,103.34,103.34,103.34,103.34,13600000.0
2008-05-27 05:20:00,103.34,103.34,103.33,103.33,14000000.0
2008-05-27 05:21:00,103.335,103.335,103.33,103.335,2400000.0
2008-05-27 05:22:00,103.33,103.34,103.33,103.335,16400000.0
2008-05-27 05:23:00,103.33,103.335,103.33,103.33,2500000.0
2008-05-27 05:24:00,103.33,103.34,103.33,103.34,2200000.0
2008-05-27 05:25:00,103.34,103.34,103.33,103.335,12700000.0
2008-05-27 05:26:00,103.34,103.34,103.33,103.34,2300000.0
2008-05-27 05:27:00,103.33,103.335,103.33,103.335,2300000.0
2008-05-27 05:29:00,103.33,103.33,103.33,103.33,1400000.0
2008-05-27 05:32:00,103.33,103.33,103.32,103.33,4700000.0
2008-05-27 05:33:00,103.325,103.33,103.32,103.33,8500000.0
2008-05-27 05:34:00,103.34,103.34,103.335,103.34,7300000.0
2008-05-27 05:36:00,103.34,103.34,103.335,103.335,7100000.0
2008-05-27 05:37:00,103.33,103.33,103.33,103.33,1400000.0
2008-05-27 05:38:00,103.33,103.33,103.325,103.33,16100000.0
2008-05-27 05:39:00,103.33,103.33,103.33,103.33,700000.0
2008-05-27 05:40:00,103.32,103.32,103.32,103.32,9600000.0
2008-05-27 05:43:00,103.325,103.325,103.325,103.325,9600000.0
2008-05-27 05:44:00,103.325,103.325,103.32,103.32,12000000.0
2008-05-27 05:45:00,103.325,103.33,103.32,103.33,3600000.0
2008-05-27 05:46:00,103.33,103.33,103.325,103.325,600000.0
2008-05-27 05:47:00,103.32,103.325,103.32,103.32,3400000.0
2008-05-27 05:48:00,103.32,103.32,103.31,103.315,7200000.0
2008-05-27 05:49:00,103.31,103.31,103.3,103.3,22800000.0
2008-05-27 05:50:00,103.3,103.31,103.3,103.31,30200000.0
2008-05-27 05:51:00,103.315,103.32,103.31,103.31,7000000.0
2008-05-27 05:52:00,103.315,103.325,103.315,103.325,2100000.0
2008-05-27 05:53:00,103.32,103.325,103.32,103.325,1800000.0
2008-05-27 05:54:00,103.32,103.325,103.32,103.32,3200000.0
2008-05-27 05:57:00,103.32,103.32,103.315,103.315,600000.0
2008-05-27 05:58:00,103.32,103.32,103.315,103.32,2400000.0
2008-05-27 06:00:00,103.315,103.33,103.315,103.33,17600000.0
2008-05-27 06:03:00,103.33,103.34,103.32,103.325,14700000.0
2008-05-27 06:04:00,103.325,103.33,103.325,103.33,1600000.0
2008-05-27 06:05:00,103.325,103.325,103.325,103.325,6500000.0
2008-05-27 06:06:00,103.32,103.325,103.32,103.325,800000.0
2008-05-27 06:07:00,103.325,103.325,103.325,103.325,400000.0
2008-05-27 06:08:00,103.32,103.325,103.32,103.325,2400000.0
2008-05-27 06:09:00,103.32,103.33,103.32,103.33,1800000.0
2008-05-27 06:10:00,103.33,103.335,103.33,103.335,3900000.0
2008-05-27 06:11:00,103.33,103.335,103.33,103.33,6500000.0
2008-05-27 06:12:00,103.33,103.33,103.325,103.33,11000000.0
2008-05-27 06:16:00,103.33,103.34,103.33,103.34,3200000.0
2008-05-27 06:17:00,103.34,103.34,103.33,103.33,18200000.0
2008-05-27 06:18:00,103.33,103.34,103.33,103.33,7600000.0
2008-05-27 06:20:00,103.335,103.34,103.33,103.33,7100000.0
2008-05-27 06:21:00,103.34,103.34,103.33,103.33,3100000.0
2008-05-27 06:22:00,103.34,103.34,103.33,103.335,8100000.0
2008-05-27 06:23:00,103.335,103.335,103.335,103.335,5100000.0
2008-05-27 06:24:00,103.34,103.34,103.335,103.34,6900000.0
2008-05-27 06:25:00,103.34,103.34,103.335,103.335,5500000.0
2008-05-27 06:27:00,103.33,103.34,103.33,103.34,2800000.0
2008-05-27 06:28:00,103.34,103.34,103.33,103.335,18400000.0
2008-05-27 06:29:00,103.34,103.34,103.34,103.34,900000.0
2008-05-27 06:30:00,103.34,103.34,103.335,103.34,11100000.0
2008-05-27 06:31:00,103.35,103.35,103.34,103.34,10200000.0
2008-05-27 06:33:00,103.34,103.34,103.335,103.34,1500000.0
2008-05-27 06:37:00,103.34,103.36,103.335,103.36,8100000.0
2008-05-27 06:38:00,103.36,103.37,103.35,103.36,47300000.0
2008-05-27 06:39:00,103.37,103.4,103.37,103.4,19000000.0
2008-05-27 06:40:00,103.405,103.41,103.38,103.385,112600000.0
2008-05-27 06:41:00,103.385,103.405,103.385,103.405,102900000.0
2008-05-27 06:42:00,103.405,103.42,103.385,103.39,173300000.0
2008-05-27 06:43:00,103.39,103.39,103.36,103.36,81100000.0
2008-05-27 06:44:00,103.36,103.37,103.36,103.37,2000000.0
2008-05-27 06:45:00,103.365,103.37,103.365,103.37,7500000.0
2008-05-27 06:47:00,103.37,103.38,103.37,103.375,17900000.0
2008-05-27 06:48:00,103.37,103.38,103.37,103.38,2800000.0
2008-05-27 06:49:00,103.39,103.415,103.39,103.415,10800000.0
2008-05-27 06:50:00,103.405,103.45,103.405,103.445,141000000.0
2008-05-27 06:51:00,103.44,103.45,103.43,103.43,279100000.0
2008-05-27 06:52:00,103.435,103.435,103.415,103.425,237700000.0
2008-05-27 06:53:00,103.425,103.425,103.4,103.4,129700000.0
2008-05-27 06:54:00,103.405,103.415,103.405,103.415,144100000.0
2008-05-27 06:55:00,103.42,103.43,103.42,103.43,6300000.0
2008-05-27 06:56:00,103.435,103.435,103.435,103.435,1200000.0
2008-05-27 06:57:00,103.44,103.47,103.435,103.445,80500000.0
2008-05-27 06:58:00,103.45,103.465,103.435,103.465,120100000.0
2008-05-27 06:59:00,103.465,103.475,103.465,103.47,75100000.0
2008-05-27 07:00:00,103.475,103.475,103.465,103.465,11800000.0
2008-05-27 07:01:00,103.465,103.48,103.465,103.475,110500000.0
2008-05-27 07:02:00,103.47,103.515,103.465,103.495,359500000.0
2008-05-27 07:03:00,103.495,103.51,103.475,103.5,178800000.0
2008-05-27 07:04:00,103.5,103.51,103.485,103.485,69700000.0
2008-05-27 07:05:00,103.485,103.515,103.48,103.515,107000000.0
2008-05-27 07:06:00,103.51,103.515,103.485,103.495,263000000.0
2008-05-27 07:07:00,103.495,103.505,103.475,103.475,180300000.0
2008-05-27 07:08:00,103.475,103.48,103.455,103.455,341500000.0
2008-05-27 07:09:00,103.46,103.475,103.46,103.475,115600000.0
2008-05-27 07:10:00,103.475,103.485,103.475,103.48,35100000.0
2008-05-27 07:11:00,103.48,103.48,103.47,103.48,9100000.0
2008-05-27 07:12:00,103.475,103.49,103.475,103.485,30800000.0
2008-05-27 07:13:00,103.48,103.52,103.48,103.51,216000000.0
2008-05-27 07:14:00,103.505,103.515,103.505,103.51,24200000.0
2008-05-27 07:15:00,103.51,103.515,103.5,103.5,95300000.0
2008-05-27 07:16:00,103.5,103.51,103.5,103.51,106400000.0
2008-05-27 07:17:00,103.51,103.51,103.5,103.5,60800000.0
2008-05-27 07:18:00,103.5,103.5,103.47,103.47,120600000.0
2008-05-27 07:19:00,103.47,103.48,103.47,103.47,29500000.0
2008-05-27 07:20:00,103.47,103.49,103.465,103.485,26900000.0
2008-05-27 07:21:00,103.48,103.49,103.475,103.48,28900000.0
2008-05-27 07:22:00,103.485,103.49,103.485,103.49,9500000.0
2008-05-27 07:23:00,103.485,103.485,103.48,103.48,24500000.0
2008-05-27 07:24:00,103.475,103.485,103.475,103.485,11100000.0
2008-05-27 07:25:00,103.49,103.505,103.48,103.485,65200000.0
2008-05-27 07:26:00,103.48,103.495,103.48,103.49,92400000.0
2008-05-27 07:27:00,103.485,103.495,103.485,103.49,246000000.0
2008-05-27 07:28:00,103.49,103.49,103.475,103.475,51500000.0
2008-05-27 07:29:00,103.475,103.48,103.475,103.475,16100000.0
2008-05-27 07:30:00,103.475,103.48,103.475,103.48,81700000.0
2008-05-27 07:31:00,103.475,103.475,103.465,103.465,123600000.0
2008-05-27 07:32:00,103.47,103.49,103.465,103.485,431900000.0
2008-05-27 07:33:00,103.48,103.49,103.475,103.485,121900000.0
2008-05-27 07:34:00,103.485,103.485,103.465,103.47,183100000.0
2008-05-27 07:35:00,103.475,103.475,103.465,103.465,116800000.0
2008-05-27 07:36:00,103.465,103.465,103.44,103.45,215900000.0
2008-05-27 07:37:00,103.455,103.485,103.445,103.485,629200000.0
2008-05-27 07:38:00,103.475,103.495,103.465,103.465,315000000.0
2008-05-27 07:39:00,103.47,103.485,103.465,103.48,157800000.0
2008-05-27 07:40:00,103.48,103.485,103.475,103.475,146400000.0
2008-05-27 07:41:00,103.48,103.535,103.475,103.53,466399999.0
2008-05-27 07:42:00,103.525,103.575,103.515,103.56,489600000.0
2008-05-27 07:43:00,103.56,103.57,103.54,103.555,131000000.0
2008-05-27 07:44:00,103.555,103.56,103.54,103.555,131700000.0
2008-05-27 07:45:00,103.555,103.56,103.52,103.535,242200000.0
2008-05-27 07:46:00,103.53,103.535,103.505,103.51,200400000.0
2008-05-27 07:47:00,103.52,103.555,103.52,103.535,264800000.0
2008-05-27 07:48:00,103.535,103.545,103.525,103.535,388400000.0
2008-05-27 07:49:00,103.535,103.555,103.52,103.55,366000000.0
2008-05-27 07:50:00,103.545,103.575,103.545,103.575,279200000.0
2008-05-27 07:51:00,103.575,103.585,103.565,103.565,390900000.0
2008-05-27 07:52:00,103.565,103.575,103.565,103.57,183100000.0
2008-05-27 07:53:00,103.565,103.585,103.565,103.565,196400000.0
2008-05-27 07:54:00,103.565,103.565,103.555,103.565,262200000.0
2008-05-27 07:55:00,103.57,103.585,103.565,103.565,404300000.0
2008-05-27 07:56:00,103.565,103.565,103.565,103.565,188000000.0
2008-05-27 07:57:00,103.565,103.565,103.525,103.525,286300000.0
2008-05-27 07:58:00,103.525,103.535,103.515,103.525,518400000.0
2008-05-27 07:59:00,103.53,103.555,103.525,103.545,396900000.0
2008-05-27 08:00:00,103.545,103.545,103.485,103.495,419800000.0
2008-05-27 08:01:00,103.495,103.525,103.485,103.515,383000000.0
2008-05-27 08:02:00,103.52,103.525,103.505,103.515,593900000.0
2008-05-27 08:03:00,103.515,103.515,103.5,103.515,366200000.0
2008-05-27 08:04:00,103.515,103.53,103.51,103.53,466800000.0
2008-05-27 08:05:00,103.535,103.555,103.535,103.555,309000000.0
2008-05-27 08:06:00,103.555,103.57,103.555,103.565,410600000.0
2008-05-27 08:07:00,103.56,103.585,103.545,103.575,885045648.0
2008-05-27 08:08:00,103.575,103.595,103.555,103.555,1029578804.0
2008-05-27 08:09:00,103.555,103.565,103.555,103.555,500715216.0
2008-05-27 08:10:00,103.555,103.565,103.555,103.565,312800000.0
2008-05-27 08:11:00,103.575,103.585,103.57,103.575,462400000.0
2008-05-27 08:12:00,103.575,103.575,103.575,103.575,104600000.0
2008-05-27 08:13:00,103.575,103.685,103.575,103.635,469000000.0
2008-05-27 08:14:00,103.64,103.675,103.635,103.665,321400000.0
2008-05-27 08:15:00,103.665,103.675,103.635,103.655,378200000.0
2008-05-27 08:16:00,103.655,103.67,103.655,103.655,372600000.0
2008-05-27 08:17:00,103.66,103.675,103.66,103.67,350100000.0
2008-05-27 08:18:00,103.675,103.71,103.665,103.71,427700000.0
2008-05-27 08:19:00,103.715,103.735,103.695,103.695,319400000.0
2008-05-27 08:20:00,103.695,103.7,103.675,103.685,397300000.0
2008-05-27 08:21:00,103.69,103.735,103.685,103.725,391900000.0
2008-05-27 08:22:00,103.715,103.725,103.705,103.705,238500000.0
2008-05-27 08:23:00,103.705,103.735,103.705,103.715,385600000.0
2008-05-27 08:24:00,103.725,103.76,103.705,103.755,427700000.0
2008-05-27 08:25:00,103.755,103.78,103.735,103.78,442700000.0
2008-05-27 08:26:00,103.775,103.82,103.775,103.82,296300000.0
2008-05-27 08:27:00,103.82,103.835,103.78,103.79,332200000.0
2008-05-27 08:28:00,103.79,103.835,103.79,103.8,113900000.0
2008-05-27 08:29:00,103.81,103.81,103.765,103.785,174400000.0
2008-05-27 08:30:00,103.785,103.865,103.775,103.86,168000000.0
2008-05-27 08:31:00,103.855,103.865,103.815,103.825,469900000.0
2008-05-27 08:32:00,103.815,103.83,103.805,103.815,311200000.0
2008-05-27 08:33:00,103.815,103.835,103.81,103.825,303200000.0
2008-05-27 08:34:00,103.825,103.845,103.815,103.815,166260000.0
2008-05-27 08:35:00,103.815,103.825,103.805,103.815,281924001.0
2008-05-27 08:36:00,103.82,103.865,103.82,103.86,123500000.0
2008-05-27 08:37:00,103.86,103.885,103.845,103.875,640144001.0
2008-05-27 08:38:00,103.875,103.935,103.875,103.895,1268799996.0
2008-05-27 08:39:00,103.895,103.935,103.88,103.925,1258000000.0
2008-05-27 08:40:00,103.93,103.955,103.92,103.955,1371200002.0
2008-05-27 08:41:00,103.955,103.955,103.895,103.895,611700000.0
2008-05-27 08:42:00,103.885,103.925,103.885,103.905,779900002.0
2008-05-27 08:43:00,103.905,103.915,103.905,103.905,225200000.0
2008-05-27 08:44:00,103.905,103.925,103.895,103.905,434899999.0
2008-05-27 08:45:00,103.905,103.95,103.905,103.945,469399998.0
2008-05-27 08:46:00,103.945,103.965,103.935,103.955,811400002.0
2008-05-27 08:47:00,103.945,103.975,103.935,103.975,637500000.0
2008-05-27 08:48:00,103.975,103.985,103.935,103.955,883799997.0
2008-05-27 08:49:00,103.955,103.965,103.945,103.955,495160001.0
2008-05-27 08:50:00,103.955,103.985,103.95,103.975,264184000.0
2008-05-27 08:51:00,103.965,103.965,103.945,103.955,553900000.0
2008-05-27 08:52:00,103.955,103.955,103.935,103.955,903200000.0
2008-05-27 08:53:00,103.955,103.965,103.945,103.945,911000004.0
2008-05-27 08:54:00,103.945,103.945,103.915,103.915,499299999.0
2008-05-27 08:55:00,103.915,103.915,103.895,103.895,622200000.0
2008-05-27 08:56:00,103.895,103.905,103.885,103.885,415800001.0
2008-05-27 08:57:00,103.885,103.9,103.875,103.885,411300000.0
2008-05-27 08:58:00,103.885,103.895,103.875,103.88,419499998.0
2008-05-27 08:59:00,103.875,103.905,103.875,103.895,535699999.0
2008-05-27 09:00:00,103.895,103.915,103.895,103.905,762900000.0
2008-05-27 09:01:00,103.905,103.91,103.885,103.885,419400000.0
2008-05-27 09:02:00,103.885,103.895,103.885,103.89,418199998.0
2008-05-27 09:03:00,103.89,103.905,103.89,103.895,546399999.0
2008-05-27 09:04:00,103.895,103.905,103.895,103.895,574600000.0
2008-05-27 09:05:00,103.895,103.905,103.885,103.905,433500000.0
2008-05-27 09:06:00,103.905,103.945,103.89,103.895,772700000.0
2008-05-27 09:07:00,103.895,103.905,103.885,103.895,466899998.0
2008-05-27 09:08:00,103.905,103.905,103.895,103.905,605900002.0
2008-05-27 09:09:00,103.9,103.905,103.895,103.905,413700000.0
2008-05-27 09:10:00,103.905,103.925,103.895,103.925,280200001.0
2008-05-27 09:11:00,103.925,103.935,103.905,103.905,516200000.0
2008-05-27 09:12:00,103.905,103.91,103.9,103.91,125100000.0
2008-05-27 09:13:00,103.905,103.905,103.895,103.905,185000000.0
2008-05-27 09:14:00,103.9,103.905,103.895,103.9,47300000.0
2008-05-27 09:15:00,103.9,103.9,103.865,103.87,354200000.0
2008-05-27 09:16:00,103.87,103.895,103.87,103.895,324100000.0
2008-05-27 09:17:00,103.895,103.895,103.865,103.865,551399999.0
2008-05-27 09:18:00,103.87,103.875,103.86,103.865,380899999.0
2008-05-27 09:19:00,103.86,103.865,103.845,103.845,127300000.0
2008-05-27 09:20:00,103.845,103.86,103.835,103.835,429600000.0
2008-05-27 09:21:00,103.835,103.84,103.82,103.835,55000000.0
2008-05-27 09:22:00,103.83,103.835,103.815,103.82,64800000.0
2008-05-27 09:23:00,103.82,103.83,103.81,103.825,232200000.0
2008-05-27 09:24:00,103.825,103.835,103.805,103.805,391600000.0
2008-05-27 09:25:00,103.805,103.82,103.795,103.81,243600000.0
2008-05-27 09:26:00,103.81,103.82,103.8,103.82,70500000.0
2008-05-27 09:27:00,103.82,103.84,103.82,103.83,91500000.0
2008-05-27 09:28:00,103.83,103.88,103.83,103.87,312460000.0
2008-05-27 09:29:00,103.87,103.9,103.86,103.89,134000000.0
2008-05-27 09:30:00,103.885,103.89,103.86,103.86,121900000.0
2008-05-27 09:31:00,103.86,103.88,103.86,103.87,52300000.0
2008-05-27 09:32:00,103.87,103.87,103.86,103.87,89900000.0
2008-05-27 09:33:00,103.87,103.87,103.86,103.87,11500000.0
2008-05-27 09:34:00,103.87,103.88,103.86,103.86,116800000.0
2008-05-27 09:35:00,103.86,103.875,103.86,103.87,83400000.0
2008-05-27 09:36:00,103.865,103.88,103.86,103.87,147200000.0
2008-05-27 09:37:00,103.87,103.87,103.85,103.85,134900000.0
2008-05-27 09:38:00,103.85,103.855,103.84,103.85,13000000.0
2008-05-27 09:39:00,103.85,103.86,103.85,103.855,3100000.0
2008-05-27 09:40:00,103.86,103.87,103.85,103.86,56100000.0
2008-05-27 09:41:00,103.86,103.89,103.855,103.875,131200000.0
2008-05-27 09:42:00,103.875,103.92,103.875,103.92,39500000.0
2008-05-27 09:43:00,103.92,103.925,103.89,103.895,66900000.0
2008-05-27 09:44:00,103.89,103.93,103.89,103.89,211000000.0
2008-05-27 09:45:00,103.9,103.925,103.88,103.88,64800000.0
2008-05-27 09:46:00,103.88,103.895,103.88,103.89,7400000.0
2008-05-27 09:47:00,103.885,103.89,103.87,103.88,46500000.0
2008-05-27 09:48:00,103.88,103.92,103.87,103.91,119600000.0
2008-05-27 09:49:00,103.91,103.93,103.9,103.93,123100000.0
2008-05-27 09:50:00,103.93,103.94,103.92,103.93,49500000.0
2008-05-27 09:51:00,103.93,103.935,103.92,103.93,95900000.0
2008-05-27 09:52:00,103.92,103.93,103.92,103.92,17500000.0
2008-05-27 09:53:00,103.925,103.93,103.89,103.89,68300000.0
2008-05-27 09:54:00,103.895,103.91,103.89,103.91,138400000.0
2008-05-27 09:55:00,103.91,103.91,103.885,103.9,271500000.0
2008-05-27 09:56:00,103.895,103.91,103.885,103.89,422300000.0
2008-05-27 09:57:00,103.885,103.89,103.865,103.865,233800000.0
2008-05-27 09:58:00,103.865,103.88,103.86,103.88,85500000.0
2008-05-27 09:59:00,103.88,103.885,103.86,103.86,30300000.0
2008-05-27 10:00:00,103.86,103.86,103.84,103.85,61200000.0
2008-05-27 10:01:00,103.85,103.85,103.84,103.84,170100000.0
2008-05-27 10:02:00,103.84,103.84,103.82,103.83,280000000.0
2008-05-27 10:03:00,103.83,103.84,103.82,103.83,134400000.0
2008-05-27 10:04:00,103.83,103.835,103.82,103.82,32900000.0
2008-05-27 10:05:00,103.82,103.84,103.82,103.84,25600000.0
2008-05-27 10:06:00,103.84,103.84,103.82,103.83,31700000.0
2008-05-27 10:07:00,103.835,103.84,103.835,103.84,241000000.0
2008-05-27 10:08:00,103.84,103.84,103.82,103.83,145800000.0
2008-05-27 10:09:00,103.83,103.835,103.805,103.81,124700000.0
2008-05-27 10:10:00,103.81,103.84,103.81,103.81,103800000.0
2008-05-27 10:11:00,103.815,103.83,103.81,103.82,139600000.0
2008-05-27 10:12:00,103.82,103.835,103.8,103.805,75500000.0
2008-05-27 10:13:00,103.81,103.815,103.78,103.785,173700000.0
2008-05-27 10:14:00,103.785,103.785,103.74,103.755,311700000.0
2008-05-27 10:15:00,103.75,103.76,103.74,103.755,122400000.0
2008-05-27 10:16:00,103.755,103.765,103.75,103.75,34600000.0
2008-05-27 10:17:00,103.75,103.78,103.75,103.78,58800000.0
2008-05-27 10:18:00,103.78,103.79,103.76,103.77,128500000.0
2008-05-27 10:19:00,103.765,103.78,103.76,103.78,29700000.0
2008-05-27 10:20:00,103.78,103.78,103.76,103.765,29800000.0
2008-05-27 10:21:00,103.765,103.79,103.76,103.79,83700000.0
2008-05-27 10:22:00,103.79,103.795,103.785,103.79,53800000.0
2008-05-27 10:23:00,103.79,103.79,103.78,103.78,12800000.0
2008-05-27 10:24:00,103.78,103.78,103.77,103.77,9500000.0
2008-05-27 10:25:00,103.775,103.785,103.76,103.76,44300000.0
2008-05-27 10:26:00,103.76,103.77,103.74,103.75,50500000.0
2008-05-27 10:27:00,103.75,103.76,103.74,103.75,45400000.0
2008-05-27 10:28:00,103.75,103.76,103.74,103.75,68500000.0
2008-05-27 10:29:00,103.75,103.75,103.725,103.74,93900000.0
2008-05-27 10:30:00,103.74,103.745,103.72,103.73,47600000.0
2008-05-27 10:31:00,103.73,103.74,103.72,103.74,89800000.0
2008-05-27 10:32:00,103.74,103.74,103.73,103.73,52900000.0
2008-05-27 10:33:00,103.73,103.74,103.72,103.73,71100000.0
2008-05-27 10:34:00,103.73,103.74,103.73,103.735,56200000.0
2008-05-27 10:35:00,103.735,103.74,103.72,103.73,44500000.0
2008-05-27 10:36:00,103.73,103.76,103.73,103.74,41800000.0
2008-05-27 10:37:00,103.75,103.76,103.75,103.755,22900000.0
2008-05-27 10:38:00,103.75,103.76,103.75,103.755,55200000.0
2008-05-27 10:39:00,103.755,103.76,103.75,103.75,51700000.0
2008-05-27 10:40:00,103.75,103.75,103.73,103.73,68900000.0
2008-05-27 10:41:00,103.73,103.735,103.71,103.715,26600000.0
2008-05-27 10:42:00,103.715,103.72,103.7,103.71,95500000.0
2008-05-27 10:43:00,103.71,103.72,103.69,103.69,53200000.0
2008-05-27 10:44:00,103.69,103.695,103.68,103.68,44700000.0
2008-05-27 10:45:00,103.68,103.74,103.68,103.72,106300000.0
2008-05-27 10:46:00,103.72,103.77,103.72,103.75,36500000.0
2008-05-27 10:47:00,103.75,103.75,103.735,103.75,51100000.0
2008-05-27 10:48:00,103.75,103.75,103.74,103.745,35100000.0
2008-05-27 10:49:00,103.745,103.77,103.74,103.76,56400000.0
2008-05-27 10:50:00,103.76,103.78,103.76,103.78,15100000.0
2008-05-27 10:51:00,103.78,103.785,103.77,103.77,64400000.0
2008-05-27 10:52:00,103.77,103.77,103.74,103.74,54500000.0
2008-05-27 10:53:00,103.735,103.74,103.725,103.74,86500000.0
2008-05-27 10:54:00,103.74,103.74,103.715,103.74,93200000.0
2008-05-27 10:55:00,103.74,103.75,103.735,103.74,60000000.0
2008-05-27 10:56:00,103.735,103.74,103.73,103.74,76400000.0
2008-05-27 10:57:00,103.74,103.74,103.7,103.72,76400000.0
2008-05-27 10:58:00,103.72,103.725,103.7,103.705,51400000.0
2008-05-27 10:59:00,103.7,103.71,103.685,103.685,131000000.0
2008-05-27 11:00:00,103.685,103.73,103.685,103.73,172000000.0
2008-05-27 11:01:00,103.73,103.78,103.73,103.76,64300000.0
2008-05-27 11:02:00,103.76,103.76,103.72,103.73,76400000.0
2008-05-27 11:03:00,103.735,103.75,103.73,103.745,117200000.0
2008-05-27 11:04:00,103.74,103.75,103.74,103.75,8900000.0
2008-05-27 11:05:00,103.75,103.76,103.75,103.75,27100000.0
2008-05-27 11:06:00,103.75,103.78,103.745,103.78,45900000.0
2008-05-27 11:07:00,103.78,103.83,103.76,103.76,81300000.0
2008-05-27 11:08:00,103.76,103.77,103.76,103.77,18100000.0
2008-05-27 11:09:00,103.77,103.77,103.75,103.755,25200000.0
2008-05-27 11:10:00,103.755,103.76,103.74,103.745,63000000.0
2008-05-27 11:11:00,103.74,103.75,103.73,103.735,116000000.0
2008-05-27 11:12:00,103.74,103.76,103.735,103.755,104200000.0
2008-05-27 11:13:00,103.755,103.775,103.755,103.77,62100000.0
2008-05-27 11:14:00,103.765,103.8,103.755,103.785,230877428.0
2008-05-27 11:15:00,103.78,103.805,103.77,103.795,144300000.0
2008-05-27 11:16:00,103.8,103.8,103.795,103.8,18700000.0
2008-05-27 11:17:00,103.81,103.825,103.805,103.82,114600000.0
2008-05-27 11:18:00,103.82,103.82,103.78,103.785,69300000.0
2008-05-27 11:19:00,103.785,103.795,103.785,103.79,86600000.0
2008-05-27 11:20:00,103.795,103.795,103.76,103.76,79600000.0
2008-05-27 11:21:00,103.76,103.815,103.76,103.805,150100000.0
2008-05-27 11:22:00,103.805,103.815,103.8,103.81,136600000.0
2008-05-27 11:23:00,103.805,103.81,103.79,103.79,125300000.0
2008-05-27 11:24:00,103.795,103.815,103.79,103.815,160600000.0
2008-05-27 11:25:00,103.815,103.815,103.805,103.81,28000000.0
2008-05-27 11:26:00,103.81,103.81,103.79,103.79,36900000.0
2008-05-27 11:27:00,103.79,103.795,103.79,103.79,28200000.0
2008-05-27 11:28:00,103.79,103.79,103.78,103.79,23000000.0
2008-05-27 11:29:00,103.79,103.79,103.79,103.79,6400000.0
2008-05-27 11:30:00,103.79,103.8,103.78,103.8,21700000.0
2008-05-27 11:31:00,103.79,103.81,103.79,103.8,22300000.0
2008-05-27 11:32:00,103.795,103.815,103.795,103.81,70100000.0
2008-05-27 11:33:00,103.805,103.815,103.79,103.795,216400000.0
2008-05-27 11:34:00,103.795,103.805,103.785,103.8,84500000.0
2008-05-27 11:35:00,103.8,103.815,103.8,103.815,85600000.0
2008-05-27 11:36:00,103.815,103.845,103.81,103.845,194800000.0
2008-05-27 11:37:00,103.84,103.87,103.84,103.86,154900000.0
2008-05-27 11:38:00,103.86,103.875,103.845,103.85,142700000.0
2008-05-27 11:39:00,103.845,103.855,103.845,103.85,113100000.0
2008-05-27 11:40:00,103.855,103.86,103.85,103.85,56600000.0
2008-05-27 11:41:00,103.85,103.85,103.85,103.85,1200000.0
2008-05-27 11:42:00,103.85,103.87,103.85,103.87,36800000.0
2008-05-27 11:43:00,103.87,103.875,103.865,103.875,23600000.0
2008-05-27 11:44:00,103.875,103.88,103.87,103.87,14000000.0
2008-05-27 11:45:00,103.87,103.88,103.87,103.88,49500000.0
2008-05-27 11:46:00,103.875,103.89,103.87,103.89,134500000.0
2008-05-27 11:47:00,103.89,103.91,103.89,103.91,53100000.0
2008-05-27 11:48:00,103.91,103.91,103.91,103.91,3600000.0
2008-05-27 11:49:00,103.91,103.92,103.91,103.92,46800000.0
2008-05-27 11:50:00,103.92,103.94,103.915,103.94,65400000.0
2008-05-27 11:51:00,103.94,103.94,103.93,103.93,68100000.0
2008-05-27 11:52:00,103.93,103.94,103.93,103.94,26800000.0
2008-05-27 11:53:00,103.94,103.94,103.89,103.89,74400000.0
2008-05-27 11:54:00,103.89,103.91,103.89,103.9,67700000.0
2008-05-27 11:55:00,103.9,103.925,103.9,103.905,40100000.0
2008-05-27 11:56:00,103.9,103.91,103.9,103.905,45800000.0
2008-05-27 11:57:00,103.905,103.915,103.9,103.915,45200000.0
2008-05-27 11:58:00,103.92,103.93,103.915,103.93,10000000.0
2008-05-27 11:59:00,103.93,103.97,103.92,103.97,56700000.0
2008-05-27 12:00:00,103.97,103.97,103.94,103.95,86900000.0
2008-05-27 12:01:00,103.95,103.98,103.94,103.96,124100000.0
2008-05-27 12:02:00,103.955,103.96,103.92,103.93,143900000.0
2008-05-27 12:03:00,103.93,103.97,103.93,103.96,86500000.0
2008-05-27 12:04:00,103.96,103.98,103.96,103.97,47100000.0
2008-05-27 12:05:00,103.97,103.99,103.96,103.985,53500000.0
2008-05-27 12:06:00,103.99,104.0,103.98,103.99,301400000.0
2008-05-27 12:07:00,103.99,103.99,103.98,103.98,18600000.0
2008-05-27 12:08:00,103.975,103.975,103.97,103.97,24300000.0
2008-05-27 12:09:00,103.97,103.97,103.905,103.915,173716000.0
2008-05-27 12:10:00,103.92,103.945,103.91,103.935,337676000.0
2008-05-27 12:11:00,103.935,103.945,103.925,103.935,699900000.0
2008-05-27 12:12:00,103.935,103.935,103.92,103.925,274700001.0
2008-05-27 12:13:00,103.925,103.925,103.89,103.89,195600000.0
2008-05-27 12:14:00,103.89,103.925,103.89,103.915,209500000.0
2008-05-27 12:15:00,103.91,103.945,103.91,103.935,396700000.0
2008-05-27 12:16:00,103.935,103.95,103.935,103.94,305300000.0
2008-05-27 12:17:00,103.935,103.94,103.935,103.94,105400000.0
2008-05-27 12:18:00,103.94,103.965,103.935,103.965,95200000.0
2008-05-27 12:19:00,103.965,103.985,103.955,103.985,160600000.0
2008-05-27 12:20:00,103.985,103.985,103.955,103.96,320500000.0
2008-05-27 12:21:00,103.965,103.97,103.95,103.955,191400000.0
2008-05-27 12:22:00,103.955,103.96,103.925,103.93,167300000.0
2008-05-27 12:23:00,103.93,103.945,103.93,103.94,76000000.0
2008-05-27 12:24:00,103.935,103.965,103.93,103.95,130700000.0
2008-05-27 12:25:00,103.95,103.96,103.93,103.935,81400000.0
2008-05-27 12:26:00,103.94,103.94,103.93,103.94,36000000.0
2008-05-27 12:27:00,103.94,103.945,103.93,103.94,95600000.0
2008-05-27 12:28:00,103.945,103.95,103.915,103.925,284600000.0
2008-05-27 12:29:00,103.925,103.925,103.92,103.925,100000000.0
2008-05-27 12:30:00,103.925,103.965,103.925,103.96,109700000.0
2008-05-27 12:31:00,103.96,103.96,103.96,103.96,8900000.0
2008-05-27 12:32:00,103.965,103.98,103.96,103.97,66100000.0
2008-05-27 12:33:00,103.97,103.975,103.96,103.96,97100000.0
2008-05-27 12:34:00,103.96,103.96,103.96,103.96,6200000.0
2008-05-27 12:35:00,103.95,103.96,103.95,103.95,42300000.0
2008-05-27 12:36:00,103.95,103.96,103.95,103.95,39700000.0
2008-05-27 12:37:00,103.95,103.95,103.915,103.915,142900000.0
2008-05-27 12:38:00,103.925,103.925,103.91,103.91,89400000.0
2008-05-27 12:39:00,103.91,103.915,103.855,103.86,305299996.0
2008-05-27 12:40:00,103.855,103.87,103.84,103.87,90000000.0
2008-05-27 12:41:00,103.865,103.87,103.855,103.86,19200000.0
2008-05-27 12:42:00,103.86,103.86,103.86,103.86,400000.0
2008-05-27 12:43:00,103.86,103.86,103.83,103.84,35500000.0
2008-05-27 12:44:00,103.84,103.86,103.84,103.86,70000000.0
2008-05-27 12:45:00,103.86,103.86,103.815,103.825,41500000.0
2008-05-27 12:46:00,103.83,103.83,103.81,103.82,103800000.0
2008-05-27 12:47:00,103.82,103.83,103.81,103.81,108400000.0
2008-05-27 12:48:00,103.81,103.82,103.805,103.815,31600000.0
2008-05-27 12:49:00,103.815,103.815,103.81,103.81,24300000.0
2008-05-27 12:50:00,103.81,103.82,103.8,103.81,147400000.0
2008-05-27 12:51:00,103.81,103.845,103.805,103.835,161500000.0
2008-05-27 12:52:00,103.835,103.845,103.835,103.845,33000000.0
2008-05-27 12:53:00,103.815,103.82,103.81,103.82,96600000.0
2008-05-27 12:54:00,103.815,103.82,103.785,103.785,71300000.0
2008-05-27 12:55:00,103.78,103.79,103.77,103.77,130100000.0
2008-05-27 12:56:00,103.77,103.795,103.77,103.79,72300000.0
2008-05-27 12:57:00,103.79,103.795,103.77,103.79,40400000.0
2008-05-27 12:58:00,103.79,103.795,103.775,103.775,24700000.0
2008-05-27 12:59:00,103.78,103.785,103.775,103.775,9400000.0
2008-05-27 13:00:00,103.77,103.775,103.765,103.77,202000000.0
2008-05-27 13:01:00,103.775,103.78,103.765,103.78,88900000.0
2008-05-27 13:02:00,103.78,103.8,103.78,103.8,81000000.0
2008-05-27 13:03:00,103.81,103.81,103.78,103.785,94700000.0
2008-05-27 13:04:00,103.79,103.8,103.785,103.8,114000000.0
2008-05-27 13:05:00,103.8,103.81,103.8,103.805,41800000.0
2008-05-27 13:06:00,103.805,103.83,103.8,103.82,109900000.0
2008-05-27 13:07:00,103.82,103.82,103.81,103.81,48300000.0
2008-05-27 13:08:00,103.81,103.84,103.81,103.825,45600000.0
2008-05-27 13:09:00,103.83,103.835,103.81,103.81,57400000.0
2008-05-27 13:10:00,103.81,103.81,103.79,103.79,32400000.0
2008-05-27 13:11:00,103.795,103.81,103.795,103.795,55000000.0
2008-05-27 13:12:00,103.8,103.805,103.79,103.8,27500000.0
2008-05-27 13:13:00,103.8,103.8,103.77,103.77,55000000.0
2008-05-27 13:14:00,103.77,103.78,103.77,103.78,27100000.0
2008-05-27 13:15:00,103.78,103.79,103.78,103.785,14700000.0
2008-05-27 13:16:00,103.79,103.8,103.78,103.8,49000000.0
2008-05-27 13:17:00,103.8,103.82,103.8,103.82,42200000.0
2008-05-27 13:18:00,103.83,103.86,103.83,103.85,40100000.0
2008-05-27 13:19:00,103.85,103.85,103.84,103.85,28300000.0
2008-05-27 13:20:00,103.85,103.85,103.825,103.825,65900000.0
2008-05-27 13:21:00,103.825,103.825,103.78,103.805,396600002.0
2008-05-27 13:22:00,103.8,103.82,103.8,103.82,24200000.0
2008-05-27 13:23:00,103.825,103.825,103.82,103.82,11500000.0
2008-05-27 13:24:00,103.82,103.82,103.805,103.81,20100000.0
2008-05-27 13:25:00,103.81,103.85,103.81,103.85,54200000.0
2008-05-27 13:26:00,103.85,103.85,103.835,103.835,55400000.0
2008-05-27 13:27:00,103.835,103.835,103.81,103.81,66300000.0
2008-05-27 13:28:00,103.81,103.815,103.78,103.79,100900000.0
2008-05-27 13:29:00,103.79,103.835,103.79,103.82,78400000.0
2008-05-27 13:30:00,103.82,103.84,103.81,103.83,102200000.0
2008-05-27 13:31:00,103.83,103.83,103.79,103.79,59600000.0
2008-05-27 13:32:00,103.79,103.81,103.78,103.805,32600000.0
2008-05-27 13:33:00,103.8,103.81,103.78,103.79,91900000.0
2008-05-27 13:34:00,103.79,103.805,103.79,103.8,59800000.0
2008-05-27 13:35:00,103.8,103.805,103.795,103.8,42800000.0
2008-05-27 13:36:00,103.795,103.795,103.755,103.755,121400000.0
2008-05-27 13:37:00,103.755,103.765,103.75,103.765,162300000.0
2008-05-27 13:38:00,103.765,103.785,103.76,103.785,182100000.0
2008-05-27 13:39:00,103.78,103.785,103.76,103.765,159000000.0
2008-05-27 13:40:00,103.77,103.78,103.76,103.775,28400000.0
2008-05-27 13:41:00,103.78,103.785,103.77,103.785,12900000.0
2008-05-27 13:42:00,103.79,103.79,103.78,103.79,17000000.0
2008-05-27 13:43:00,103.79,103.82,103.79,103.82,38300000.0
2008-05-27 13:45:00,103.815,103.85,103.815,103.845,25500000.0
2008-05-27 13:46:00,103.85,103.865,103.845,103.86,55600000.0
2008-05-27 13:47:00,103.86,103.865,103.835,103.84,54700000.0
2008-05-27 13:48:00,103.84,103.855,103.83,103.83,63400000.0
2008-05-27 13:49:00,103.83,103.845,103.83,103.84,55000000.0
2008-05-27 13:50:00,103.84,103.845,103.8,103.84,90500000.0
2008-05-27 13:51:00,103.84,103.84,103.835,103.84,19700000.0
2008-05-27 13:52:00,103.845,103.85,103.835,103.84,34400000.0
2008-05-27 13:53:00,103.84,103.845,103.84,103.84,11700000.0
2008-05-27 13:54:00,103.835,103.84,103.815,103.82,50700000.0
2008-05-27 13:55:00,103.82,103.835,103.815,103.82,98100000.0
2008-05-27 13:56:00,103.825,103.825,103.785,103.815,100800000.0
2008-05-27 13:57:00,103.815,103.815,103.775,103.79,77600000.0
2008-05-27 13:58:00,103.785,103.79,103.78,103.78,12700000.0
2008-05-27 13:59:00,103.78,103.82,103.78,103.82,27200000.0
2008-05-27 14:00:00,103.82,103.86,103.81,103.815,100500000.0
2008-05-27 14:01:00,103.815,103.825,103.81,103.82,38700000.0
2008-05-27 14:02:00,103.82,103.835,103.81,103.825,51400000.0
2008-05-27 14:03:00,103.825,103.825,103.8,103.805,28400000.0
2008-05-27 14:04:00,103.8,103.805,103.78,103.8,28800000.0
2008-05-27 14:05:00,103.8,103.82,103.795,103.81,53200000.0
2008-05-27 14:06:00,103.81,103.82,103.81,103.82,27900000.0
2008-05-27 14:07:00,103.815,103.815,103.805,103.805,23200000.0
2008-05-27 14:08:00,103.805,103.815,103.805,103.81,27600000.0
2008-05-27 14:09:00,103.805,103.805,103.79,103.8,46200000.0
2008-05-27 14:10:00,103.795,103.83,103.795,103.82,100700000.0
2008-05-27 14:11:00,103.82,103.865,103.815,103.855,95700000.0
2008-05-27 14:12:00,103.855,103.855,103.835,103.85,45200000.0
2008-05-27 14:13:00,103.85,103.85,103.835,103.845,52400000.0
2008-05-27 14:14:00,103.845,103.845,103.81,103.83,64500000.0
2008-05-27 14:15:00,103.83,103.855,103.825,103.84,51300000.0
2008-05-27 14:16:00,103.84,103.85,103.84,103.84,23100000.0
2008-05-27 14:17:00,103.84,103.84,103.82,103.83,19900000.0
2008-05-27 14:18:00,103.835,103.835,103.83,103.83,7800000.0
2008-05-27 14:19:00,103.83,103.87,103.83,103.87,203700000.0
2008-05-27 14:20:00,103.86,103.87,103.85,103.86,300500000.0
2008-05-27 14:21:00,103.86,103.87,103.86,103.86,183000000.0
2008-05-27 14:22:00,103.855,103.86,103.85,103.85,211800000.0
2008-05-27 14:23:00,103.86,103.87,103.85,103.86,169700000.0
2008-05-27 14:24:00,103.86,103.88,103.85,103.85,313200000.0
2008-05-27 14:25:00,103.86,103.87,103.85,103.85,108600000.0
2008-05-27 14:26:00,103.85,103.87,103.85,103.87,46700000.0
2008-05-27 14:27:00,103.87,103.88,103.86,103.88,225200000.0
2008-05-27 14:28:00,103.88,103.9,103.875,103.885,254400000.0
2008-05-27 14:29:00,103.885,103.92,103.88,103.915,92300000.0
2008-05-27 14:30:00,103.915,103.92,103.87,103.885,220900000.0
2008-05-27 14:31:00,103.89,103.915,103.885,103.915,134500000.0
2008-05-27 14:32:00,103.92,103.925,103.905,103.91,77600000.0
2008-05-27 14:33:00,103.915,103.915,103.905,103.91,34100000.0
2008-05-27 14:34:00,103.915,103.915,103.88,103.895,73500000.0
2008-05-27 14:35:00,103.895,103.925,103.895,103.925,65500000.0
2008-05-27 14:36:00,103.93,103.95,103.915,103.915,106000000.0
2008-05-27 14:37:00,103.92,103.955,103.92,103.955,114200000.0
2008-05-27 14:38:00,103.965,103.965,103.94,103.945,64300000.0
2008-05-27 14:39:00,103.945,103.955,103.94,103.945,53700000.0
2008-05-27 14:40:00,103.945,104.025,103.935,104.025,142300000.0
2008-05-27 14:41:00,104.025,104.035,103.97,103.985,338900001.0
2008-05-27 14:42:00,103.985,103.985,103.955,103.975,144200000.0
2008-05-27 14:43:00,103.975,103.975,103.935,103.935,138600000.0
2008-05-27 14:44:00,103.935,103.935,103.9,103.925,236900000.0
2008-05-27 14:45:00,103.935,103.985,103.925,103.965,159600000.0
2008-05-27 14:46:00,103.965,103.98,103.95,103.97,139000000.0
2008-05-27 14:47:00,103.965,103.965,103.935,103.95,148600000.0
2008-05-27 14:48:00,103.95,103.965,103.925,103.945,134200000.0
2008-05-27 14:49:00,103.95,104.005,103.95,103.99,143100000.0
2008-05-27 14:50:00,103.99,104.025,103.97,104.01,137400000.0
2008-05-27 14:51:00,104.015,104.015,103.975,104.005,158300000.0
2008-05-27 14:52:00,104.015,104.025,103.995,104.0,165000000.0
2008-05-27 14:53:00,104.0,104.01,103.99,104.01,57100000.0
2008-05-27 14:54:00,104.015,104.015,103.985,103.99,101400000.0
2008-05-27 14:55:00,103.99,104.005,103.97,103.98,73700000.0
2008-05-27 14:56:00,103.985,103.99,103.97,103.985,24600000.0
2008-05-27 14:57:00,103.985,104.08,103.985,104.07,142700000.0
2008-05-27 14:58:00,104.065,104.09,104.065,104.075,201600000.0
2008-05-27 14:59:00,104.08,104.095,104.07,104.075,113000000.0
2008-05-27 15:00:00,104.08,104.08,103.955,103.995,568200006.0
2008-05-27 15:01:00,103.995,104.135,103.995,104.12,211300000.0
2008-05-27 15:02:00,104.115,104.125,104.065,104.11,267700000.0
2008-05-27 15:03:00,104.11,104.165,104.11,104.13,304399999.0
2008-05-27 15:04:00,104.13,104.135,104.08,104.115,342600002.0
2008-05-27 15:05:00,104.12,104.125,104.045,104.105,652499996.0
2008-05-27 15:06:00,104.11,104.15,104.105,104.12,125000000.0
2008-05-27 15:07:00,104.12,104.14,104.12,104.13,72900000.0
2008-05-27 15:08:00,104.125,104.135,104.105,104.105,36500000.0
2008-05-27 15:09:00,104.1,104.125,104.075,104.115,115500000.0
2008-05-27 15:10:00,104.12,104.14,104.115,104.13,50100000.0
2008-05-27 15:11:00,104.135,104.14,104.12,104.125,58200000.0
2008-05-27 15:12:00,104.12,104.135,104.105,104.11,80460241.0
2008-05-27 15:13:00,104.11,104.115,104.075,104.08,215100001.0
2008-05-27 15:14:00,104.08,104.08,104.05,104.05,341100000.0
2008-05-27 15:15:00,104.055,104.07,104.04,104.065,420400000.0
2008-05-27 15:16:00,104.065,104.17,104.065,104.16,660200001.0
2008-05-27 15:17:00,104.165,104.18,104.15,104.17,74700000.0
2008-05-27 15:18:00,104.175,104.18,104.13,104.155,131300000.0
2008-05-27 15:19:00,104.155,104.165,104.15,104.15,144260736.0
2008-05-27 15:20:00,104.15,104.17,104.14,104.165,80700000.0
2008-05-27 15:21:00,104.17,104.19,104.16,104.18,142600000.0
2008-05-27 15:22:00,104.175,104.19,104.17,104.18,52200000.0
2008-05-27 15:23:00,104.175,104.18,104.16,104.16,76300000.0
2008-05-27 15:24:00,104.16,104.24,104.16,104.23,97400000.0
2008-05-27 15:25:00,104.225,104.28,104.22,104.245,263400000.0
2008-05-27 15:26:00,104.245,104.25,104.215,104.225,92086533.0
2008-05-27 15:27:00,104.215,104.235,104.215,104.225,63600000.0
2008-05-27 15:28:00,104.225,104.225,104.185,104.195,129100000.0
2008-05-27 15:29:00,104.2,104.215,104.175,104.175,99400000.0
2008-05-27 15:30:00,104.18,104.215,104.18,104.205,67700000.0
2008-05-27 15:31:00,104.205,104.205,104.185,104.2,30700000.0
2008-05-27 15:32:00,104.205,104.21,104.185,104.185,71500000.0
2008-05-27 15:33:00,104.195,104.195,104.155,104.17,69600000.0
2008-05-27 15:34:00,104.165,104.17,104.145,104.145,44500000.0
2008-05-27 15:35:00,104.15,104.185,104.145,104.175,50100000.0
2008-05-27 15:36:00,104.175,104.185,104.12,104.155,248800001.0
2008-05-27 15:37:00,104.155,104.165,104.13,104.155,149500000.0
2008-05-27 15:38:00,104.16,104.18,104.155,104.175,92300000.0
2008-05-27 15:39:00,104.175,104.185,104.175,104.175,57400000.0
2008-05-27 15:40:00,104.18,104.18,104.155,104.16,63200000.0
2008-05-27 15:41:00,104.16,104.18,104.155,104.16,64100000.0
2008-05-27 15:42:00,104.16,104.16,104.135,104.15,62200000.0
2008-05-27 15:43:00,104.145,104.17,104.14,104.145,149699998.0
2008-05-27 15:44:00,104.145,104.175,104.145,104.175,89100000.0
2008-05-27 15:45:00,104.175,104.19,104.175,104.19,48400000.0
2008-05-27 15:46:00,104.185,104.2,104.17,104.175,80200000.0
2008-05-27 15:47:00,104.18,104.215,104.16,104.215,161400000.0
2008-05-27 15:48:00,104.22,104.225,104.185,104.195,117900000.0
2008-05-27 15:49:00,104.19,104.19,104.145,104.16,71800000.0
2008-05-27 15:50:00,104.165,104.18,104.13,104.155,157899999.0
2008-05-27 15:51:00,104.16,104.175,104.155,104.16,119800000.0
2008-05-27 15:52:00,104.155,104.16,104.135,104.135,34900000.0
2008-05-27 15:53:00,104.14,104.165,104.135,104.16,58100000.0
2008-05-27 15:54:00,104.16,104.175,104.145,104.15,72100000.0
2008-05-27 15:55:00,104.15,104.18,104.13,104.18,72100000.0
2008-05-27 15:56:00,104.185,104.185,104.165,104.175,67100000.0
2008-05-27 15:57:00,104.175,104.19,104.175,104.18,52300000.0
2008-05-27 15:58:00,104.18,104.18,104.14,104.14,147900000.0
2008-05-27 15:59:00,104.14,104.2,104.105,104.14,644300001.0
2008-05-27 16:00:00,104.14,104.15,103.995,104.12,1620799999.0
2008-05-27 16:01:00,104.12,104.14,104.11,104.12,1793468000.0
2008-05-27 16:02:00,104.13,104.29,104.13,104.28,1959956001.0
2008-05-27 16:03:00,104.28,104.29,104.225,104.255,1959956001.0
2008-05-27 16:04:00,104.25,104.28,104.24,104.26,1639331992.0
2008-05-27 16:05:00,104.26,104.28,104.25,104.265,1639331992.0
2008-05-27 16:06:00,104.265,104.32,104.24,104.265,999439997.0
2008-05-27 16:07:00,104.26,104.31,104.26,104.3,778684005.0
2008-05-27 16:08:00,104.3,104.33,104.285,104.3,736996001.0
2008-05-27 16:09:00,104.3,104.315,104.285,104.305,63300000.0
2008-05-27 16:10:00,104.3,104.3,104.25,104.25,1445099997.0
2008-05-27 16:11:00,104.25,104.26,104.22,104.22,1506699996.0
2008-05-27 16:12:00,104.21,104.25,104.21,104.21,1506699996.0
2008-05-27 16:13:00,104.22,104.22,104.17,104.17,1506699996.0
2008-05-27 16:14:00,104.17,104.19,104.17,104.17,1506699996.0
2008-05-27 16:15:00,104.17,104.19,104.17,104.18,1202300000.0
2008-05-27 16:16:00,104.18,104.2,104.15,104.18,2042899998.0
2008-05-27 16:17:00,104.18,104.2,104.18,104.2,1665899991.0
2008-05-27 16:18:00,104.2,104.21,104.18,104.18,1995300005.0
2008-05-27 16:19:00,104.18,104.19,104.14,104.14,2070099993.0
2008-05-27 16:20:00,104.14,104.16,104.13,104.13,1052100008.0
2008-05-27 16:21:00,104.13,104.13,104.11,104.13,2071900001.0
2008-05-27 16:22:00,104.13,104.13,104.1,104.12,1377999998.0
2008-05-27 16:23:00,104.12,104.13,104.11,104.11,612399996.0
2008-05-27 16:24:00,104.11,104.12,104.09,104.11,1642999986.0
2008-05-27 16:25:00,104.12,104.13,104.11,104.12,1642999986.0
2008-05-27 16:26:00,104.12,104.12,104.08,104.12,1642999986.0
2008-05-27 16:27:00,104.12,104.12,104.11,104.12,1529400007.0
2008-05-27 16:28:00,104.12,104.12,104.08,104.09,1710799990.0
2008-05-27 16:29:00,104.09,104.12,104.08,104.11,849100000.0
2008-05-27 16:30:00,104.12,104.14,104.115,104.12,698200000.0
2008-05-27 16:31:00,104.12,104.13,104.1,104.105,96100000.0
2008-05-27 16:32:00,104.105,104.12,104.06,104.08,437699998.0
2008-05-27 16:33:00,104.08,104.09,104.06,104.065,128300000.0
2008-05-27 16:34:00,104.065,104.08,104.06,104.065,103500000.0
2008-05-27 16:35:00,104.07,104.08,104.06,104.06,86500000.0
2008-05-27 16:36:00,104.06,104.065,104.025,104.04,334999997.0
2008-05-27 16:37:00,104.04,104.055,104.04,104.045,55800000.0
2008-05-27 16:38:00,104.045,104.06,104.045,104.055,103300000.0
2008-05-27 16:39:00,104.055,104.06,104.035,104.035,112400000.0
2008-05-27 16:40:00,104.035,104.065,104.035,104.065,47800000.0
2008-05-27 16:41:00,104.065,104.075,104.055,104.075,62000000.0
2008-05-27 16:42:00,104.07,104.085,104.055,104.065,111400000.0
2008-05-27 16:43:00,104.075,104.075,104.055,104.065,48300000.0
2008-05-27 16:44:00,104.065,104.065,104.055,104.06,85000000.0
2008-05-27 16:45:00,104.06,104.085,104.06,104.07,72200000.0
2008-05-27 16:46:00,104.065,104.07,104.06,104.065,83500000.0
2008-05-27 16:47:00,104.065,104.1,104.055,104.09,111500000.0
2008-05-27 16:48:00,104.095,104.11,104.08,104.085,119000000.0
2008-05-27 16:49:00,104.085,104.09,104.05,104.075,173000000.0
2008-05-27 16:50:00,104.08,104.09,104.05,104.05,86500000.0
2008-05-27 16:51:00,104.05,104.095,104.025,104.09,239899999.0
2008-05-27 16:52:00,104.09,104.105,104.08,104.105,59000000.0
2008-05-27 16:53:00,104.105,104.11,104.09,104.1,102800000.0
2008-05-27 16:54:00,104.095,104.12,104.08,104.11,69900000.0
2008-05-27 16:55:00,104.11,104.145,104.1,104.11,248000000.0
2008-05-27 16:56:00,104.11,104.135,104.11,104.125,80500000.0
2008-05-27 16:57:00,104.125,104.14,104.125,104.14,49900000.0
2008-05-27 16:58:00,104.135,104.14,104.105,104.105,68700000.0
2008-05-27 16:59:00,104.1,104.105,104.045,104.09,614399993.0
2008-05-27 17:00:00,104.085,104.14,104.085,104.12,119700000.0
2008-05-27 17:01:00,104.12,104.13,104.1,104.11,81100000.0
2008-05-27 17:02:00,104.11,104.16,104.11,104.16,67800000.0
2008-05-27 17:03:00,104.16,104.18,104.11,104.14,130600000.0
2008-05-27 17:04:00,104.14,104.14,104.115,104.13,113600000.0
2008-05-27 17:05:00,104.13,104.14,104.12,104.13,116000000.0
2008-05-27 17:06:00,104.13,104.13,104.09,104.11,82100000.0
2008-05-27 17:07:00,104.11,104.11,104.075,104.075,201200000.0
2008-05-27 17:08:00,104.08,104.09,104.07,104.075,97900000.0
2008-05-27 17:09:00,104.07,104.07,104.04,104.055,280400000.0
2008-05-27 17:10:00,104.055,104.055,104.02,104.03,239800000.0
2008-05-27 17:11:00,104.03,104.045,104.02,104.02,101500000.0
2008-05-27 17:12:00,104.02,104.04,104.02,104.035,132100000.0
2008-05-27 17:13:00,104.03,104.06,104.03,104.06,76000000.0
2008-05-27 17:14:00,104.065,104.11,104.02,104.03,246800001.0
2008-05-27 17:15:00,104.03,104.03,103.965,103.99,501199995.0
2008-05-27 17:16:00,104.01,104.02,103.965,103.975,146400000.0
2008-05-27 17:17:00,103.98,104.0,103.975,103.98,90700000.0
2008-05-27 17:18:00,103.98,104.0,103.95,103.985,252000000.0
2008-05-27 17:19:00,103.985,104.02,103.975,104.01,120300000.0
2008-05-27 17:20:00,104.01,104.01,103.99,104.0,87000000.0
2008-05-27 17:21:00,104.0,104.0,103.99,103.99,112700000.0
2008-05-27 17:22:00,103.99,104.0,103.955,103.99,132200000.0
2008-05-27 17:23:00,103.99,104.01,103.98,103.995,89900000.0
2008-05-27 17:24:00,103.995,104.0,103.955,103.955,117500000.0
2008-05-27 17:25:00,103.955,103.98,103.945,103.955,205700000.0
2008-05-27 17:26:00,103.955,103.995,103.945,103.985,166200000.0
2008-05-27 17:27:00,103.98,104.0,103.975,103.98,71600000.0
2008-05-27 17:28:00,103.98,104.0,103.965,104.0,73400000.0
2008-05-27 17:29:00,104.0,104.0,103.965,103.985,124000000.0
2008-05-27 17:30:00,103.99,104.0,103.975,103.98,39700000.0
2008-05-27 17:31:00,103.98,103.995,103.975,103.985,56100000.0
2008-05-27 17:32:00,103.985,103.985,103.98,103.98,27900000.0
2008-05-27 17:33:00,103.98,103.99,103.94,103.96,256700000.0
2008-05-27 17:34:00,103.965,103.975,103.935,103.95,298099998.0
2008-05-27 17:35:00,103.95,103.98,103.945,103.97,165600000.0
2008-05-27 17:36:00,103.975,104.0,103.97,103.995,54100000.0
2008-05-27 17:37:00,104.0,104.02,103.995,104.005,47500000.0
2008-05-27 17:38:00,104.005,104.03,104.005,104.015,88000000.0
2008-05-27 17:39:00,104.01,104.015,103.99,103.995,99700000.0
2008-05-27 17:40:00,103.995,104.02,103.955,104.01,319700001.0
2008-05-27 17:41:00,104.005,104.015,103.98,104.0,99700000.0
2008-05-27 17:42:00,104.0,104.02,103.98,104.005,61300000.0
2008-05-27 17:43:00,104.005,104.02,103.995,104.01,66400000.0
2008-05-27 17:44:00,104.01,104.02,104.0,104.01,66100000.0
2008-05-27 17:45:00,104.005,104.015,103.99,104.015,48600000.0
2008-05-27 17:46:00,104.01,104.02,103.995,104.015,46000000.0
2008-05-27 17:47:00,104.015,104.03,104.01,104.03,87600000.0
2008-05-27 17:48:00,104.03,104.035,103.99,104.01,82100000.0
2008-05-27 17:49:00,104.01,104.03,104.005,104.01,182000000.0
2008-05-27 17:50:00,104.01,104.04,104.005,104.025,69200000.0
2008-05-27 17:51:00,104.03,104.03,103.99,103.995,38400000.0
2008-05-27 17:52:00,103.995,104.02,103.99,104.01,80000000.0
2008-05-27 17:53:00,104.01,104.015,103.99,103.995,45900000.0
2008-05-27 17:54:00,104.0,104.02,103.995,104.01,44800000.0
2008-05-27 17:55:00,104.01,104.025,104.01,104.02,33900000.0
2008-05-27 17:56:00,104.02,104.03,104.01,104.02,46600000.0
2008-05-27 17:57:00,104.02,104.045,104.015,104.015,63300000.0
2008-05-27 17:58:00,104.015,104.03,103.98,104.0,70500000.0
2008-05-27 17:59:00,104.0,104.0,103.965,103.98,355700001.0
2008-05-27 18:00:00,103.98,104.005,103.97,103.99,219600000.0
2008-05-27 18:01:00,103.99,103.99,103.955,103.96,73200000.0
2008-05-27 18:02:00,103.97,103.975,103.945,103.945,70400000.0
2008-05-27 18:03:00,103.95,103.98,103.945,103.975,85100000.0
2008-05-27 18:04:00,103.98,104.0,103.98,103.995,22300000.0
2008-05-27 18:05:00,103.99,103.99,103.94,103.975,74700000.0
2008-05-27 18:06:00,103.975,103.99,103.96,103.965,51700000.0
2008-05-27 18:07:00,103.96,103.985,103.96,103.98,38500000.0
2008-05-27 18:08:00,103.98,104.0,103.98,104.0,37300000.0
2008-05-27 18:09:00,104.0,104.02,103.99,104.01,27100000.0
2008-05-27 18:10:00,104.02,104.02,104.01,104.01,27900000.0
2008-05-27 18:11:00,104.02,104.03,104.015,104.02,23900000.0
2008-05-27 18:12:00,104.015,104.02,104.005,104.01,26200000.0
2008-05-27 18:13:00,104.01,104.01,103.995,104.005,45000000.0
2008-05-27 18:14:00,104.0,104.005,103.985,103.995,34500000.0
2008-05-27 18:15:00,103.99,104.0,103.985,103.99,14500000.0
2008-05-27 18:16:00,103.985,103.995,103.98,103.99,14400000.0
2008-05-27 18:17:00,103.99,104.02,103.99,104.015,17800000.0
2008-05-27 18:18:00,104.01,104.015,104.0,104.005,24800000.0
2008-05-27 18:19:00,104.01,104.01,104.0,104.01,12500000.0
2008-05-27 18:20:00,104.02,104.025,104.015,104.02,32700000.0
2008-05-27 18:21:00,104.02,104.02,104.005,104.005,23200000.0
2008-05-27 18:22:00,104.005,104.015,104.005,104.015,7600000.0
2008-05-27 18:23:00,104.01,104.015,104.005,104.015,8300000.0
2008-05-27 18:24:00,104.015,104.035,104.01,104.03,30000000.0
2008-05-27 18:25:00,104.025,104.045,104.02,104.045,32500000.0
2008-05-27 18:26:00,104.05,104.055,104.04,104.05,26000000.0
2008-05-27 18:27:00,104.05,104.06,104.045,104.055,17200000.0
2008-05-27 18:28:00,104.055,104.055,104.045,104.045,31500000.0
2008-05-27 18:29:00,104.05,104.05,104.04,104.05,26500000.0
2008-05-27 18:30:00,104.05,104.05,104.04,104.045,29900000.0
2008-05-27 18:31:00,104.045,104.05,104.0,104.01,41800000.0
2008-05-27 18:32:00,104.01,104.02,104.005,104.02,37800000.0
2008-05-27 18:33:00,104.02,104.02,104.01,104.015,33200000.0
2008-05-27 18:34:00,104.02,104.04,104.02,104.03,41700000.0
2008-05-27 18:35:00,104.035,104.045,104.035,104.04,18300000.0
2008-05-27 18:36:00,104.035,104.04,104.025,104.03,19200000.0
2008-05-27 18:37:00,104.025,104.025,104.025,104.025,1300000.0
2008-05-27 18:38:00,104.03,104.03,104.03,104.03,8900000.0
2008-05-27 18:39:00,104.035,104.035,104.025,104.03,10900000.0
2008-05-27 18:40:00,104.035,104.07,104.035,104.055,37300000.0
2008-05-27 18:41:00,104.055,104.075,104.055,104.065,23600000.0
2008-05-27 18:42:00,104.065,104.065,104.055,104.06,22100000.0
2008-05-27 18:43:00,104.06,104.06,104.055,104.06,26000000.0
2008-05-27 18:44:00,104.06,104.06,104.05,104.055,27900000.0
2008-05-27 18:45:00,104.06,104.06,104.04,104.045,20500000.0
2008-05-27 18:46:00,104.045,104.05,104.04,104.045,39400000.0
2008-05-27 18:47:00,104.045,104.055,104.045,104.05,34500000.0
2008-05-27 18:48:00,104.05,104.06,104.05,104.06,33200000.0
2008-05-27 18:49:00,104.055,104.06,104.055,104.055,18500000.0
2008-05-27 18:50:00,104.06,104.06,104.04,104.04,15500000.0
2008-05-27 18:51:00,104.04,104.045,104.035,104.04,21800000.0
2008-05-27 18:52:00,104.04,104.05,104.04,104.05,7800000.0
2008-05-27 18:53:00,104.05,104.05,104.045,104.05,5200000.0
2008-05-27 18:54:00,104.05,104.05,104.035,104.04,26100000.0
2008-05-27 18:55:00,104.04,104.055,104.035,104.05,39400000.0
2008-05-27 18:56:00,104.05,104.06,104.045,104.05,40288000.0
2008-05-27 18:57:00,104.05,104.1,104.04,104.09,16064000.0
2008-05-27 18:58:00,104.09,104.09,104.08,104.08,5288000.0
2008-05-27 18:59:00,104.085,104.085,104.065,104.065,6788000.0
2008-05-27 19:00:00,104.06,104.07,104.055,104.06,17340000.0
2008-05-27 19:01:00,104.05,104.05,104.04,104.04,75968000.0
2008-05-27 19:02:00,104.04,104.07,104.04,104.06,778600002.0
2008-05-27 19:03:00,104.06,104.06,104.05,104.06,742200003.0
2008-05-27 19:04:00,104.06,104.07,104.06,104.07,926300004.0
2008-05-27 19:05:00,104.07,104.07,104.06,104.06,1028300005.0
2008-05-27 19:06:00,104.06,104.07,104.06,104.07,536899998.0
2008-05-27 19:07:00,104.07,104.07,104.06,104.06,622599999.0
2008-05-27 19:08:00,104.06,104.06,104.06,104.06,475800000.0
2008-05-27 19:09:00,104.06,104.06,104.06,104.06,244900000.0
2008-05-27 19:10:00,104.06,104.07,104.06,104.06,1052600000.0
2008-05-27 19:11:00,104.06,104.06,104.06,104.06,539400000.0
2008-05-27 19:12:00,104.06,104.06,104.06,104.06,285100000.0
2008-05-27 19:13:00,104.06,104.06,104.06,104.06,161600000.0
2008-05-27 19:14:00,104.06,104.06,104.05,104.05,1183899997.0
2008-05-27 19:15:00,104.05,104.06,104.05,104.06,605700001.0
2008-05-27 19:16:00,104.05,104.05,104.05,104.05,309199998.0
2008-05-27 19:17:00,104.05,104.06,104.05,104.06,1199800004.0
2008-05-27 19:18:00,104.06,104.06,104.06,104.06,319200000.0
2008-05-27 19:19:00,104.06,104.06,104.06,104.06,147199999.0
2008-05-27 19:20:00,104.06,104.07,104.06,104.06,394600001.0
2008-05-27 19:21:00,104.06,104.08,104.06,104.08,898800005.0
2008-05-27 19:22:00,104.08,104.1,104.08,104.09,792900003.0
2008-05-27 19:23:00,104.09,104.09,104.06,104.07,632600000.0
2008-05-27 19:24:00,104.07,104.07,104.07,104.07,534100002.0
2008-05-27 19:25:00,104.07,104.08,104.07,104.08,352000001.0
2008-05-27 19:26:00,104.08,104.08,104.08,104.08,92500000.0
2008-05-27 19:27:00,104.08,104.09,104.08,104.08,404000000.0
2008-05-27 19:28:00,104.07,104.08,104.06,104.06,849500001.0
2008-05-27 19:29:00,104.06,104.07,104.06,104.06,498499998.0
2008-05-27 19:30:00,104.06,104.06,104.05,104.06,833900003.0
2008-05-27 19:31:00,104.06,104.08,104.06,104.07,669400005.0
2008-05-27 19:32:00,104.06,104.08,104.06,104.07,802099998.0
2008-05-27 19:33:00,104.07,104.07,104.05,104.05,1734900002.0
2008-05-27 19:34:00,104.05,104.06,104.05,104.05,805800001.0
2008-05-27 19:35:00,104.05,104.06,104.05,104.05,705500003.0
2008-05-27 19:36:00,104.05,104.06,104.05,104.05,761900001.0
2008-05-27 19:37:00,104.05,104.06,104.05,104.06,880199998.0
2008-05-27 19:38:00,104.06,104.07,104.06,104.06,560199997.0
2008-05-27 19:39:00,104.06,104.09,104.06,104.07,1311700004.0
2008-05-27 19:40:00,104.08,104.08,104.07,104.07,1101599998.0
2008-05-27 19:41:00,104.07,104.11,104.07,104.11,1461999999.0
2008-05-27 19:42:00,104.11,104.12,104.09,104.09,742400001.0
2008-05-27 19:43:00,104.09,104.09,104.07,104.08,1551700006.0
2008-05-27 19:44:00,104.07,104.07,104.05,104.06,527600001.0
2008-05-27 19:45:00,104.06,104.07,104.06,104.07,655900000.0
2008-05-27 19:46:00,104.07,104.08,104.07,104.08,1209599997.0
2008-05-27 19:47:00,104.08,104.08,104.07,104.07,409499999.0
2008-05-27 19:48:00,104.07,104.07,104.06,104.06,557200002.0
2008-05-27 19:49:00,104.06,104.06,104.05,104.05,953000003.0
2008-05-27 19:50:00,104.05,104.05,104.04,104.05,1147200000.0
2008-05-27 19:51:00,104.05,104.06,104.04,104.06,1048999994.0
2008-05-27 19:52:00,104.06,104.08,104.06,104.07,1742499994.0
2008-05-27 19:53:00,104.07,104.07,104.06,104.065,525900003.0
2008-05-27 19:54:00,104.065,104.08,104.06,104.07,742199993.0
2008-05-27 19:55:00,104.08,104.09,104.07,104.08,868199997.0
2008-05-27 19:56:00,104.08,104.095,104.08,104.09,902199999.0
2008-05-27 19:57:00,104.09,104.11,104.09,104.1,1601400002.0
2008-05-27 19:58:00,104.1,104.11,104.09,104.11,739600004.0
2008-05-27 19:59:00,104.11,104.12,104.1,104.11,948899995.0
2008-05-27 20:00:00,104.11,104.11,104.09,104.11,832600000.0
2008-05-27 20:01:00,104.11,104.12,104.1,104.11,832600000.0
2008-05-27 20:02:00,104.11,104.11,104.08,104.09,867499996.0
2008-05-27 20:03:00,104.09,104.13,104.09,104.13,863199998.0
2008-05-27 20:04:00,104.13,104.14,104.12,104.12,1036799998.0
2008-05-27 20:05:00,104.12,104.12,104.1,104.12,972900008.0
2008-05-27 20:06:00,104.12,104.12,104.1,104.1,822900004.0
2008-05-27 20:07:00,104.11,104.11,104.09,104.09,390299998.0
2008-05-27 20:08:00,104.09,104.09,104.07,104.07,611600000.0
2008-05-27 20:09:00,104.07,104.08,104.07,104.08,749199998.0
2008-05-27 20:10:00,104.08,104.1,104.08,104.1,246300000.0
2008-05-27 20:11:00,104.1,104.12,104.1,104.11,569999993.0
2008-05-27 20:12:00,104.11,104.13,104.11,104.12,751500000.0
2008-05-27 20:13:00,104.13,104.15,104.12,104.12,275100001.0
2008-05-27 20:14:00,104.13,104.14,104.12,104.14,575299997.0
2008-05-27 20:15:00,104.14,104.14,104.12,104.13,286200002.0
2008-05-27 20:16:00,104.14,104.14,104.12,104.12,436399999.0
2008-05-27 20:17:00,104.12,104.12,104.11,104.12,203600000.0
2008-05-27 20:18:00,104.12,104.12,104.1,104.12,579099995.0
2008-05-27 20:19:00,104.1,104.11,104.1,104.1,848999998.0
2008-05-27 20:20:00,104.12,104.12,104.1,104.12,132100000.0
2008-05-27 20:21:00,104.12,104.14,104.12,104.13,474200003.0
2008-05-27 20:22:00,104.14,104.14,104.12,104.12,526499996.0
2008-05-27 20:23:00,104.12,104.15,104.12,104.14,678600005.0
2008-05-27 20:24:00,104.14,104.15,104.12,104.12,399800000.0
2008-05-27 20:25:00,104.12,104.13,104.12,104.13,177400001.0
2008-05-27 20:26:00,104.14,104.19,104.14,104.18,886100000.0
2008-05-27 20:27:00,104.18,104.18,104.15,104.15,1642799990.0
2008-05-27 20:28:00,104.15,104.17,104.14,104.14,982299995.0
2008-05-27 20:29:00,104.14,104.15,104.13,104.14,376700000.0
2008-05-27 20:30:00,104.14,104.15,104.14,104.15,378400003.0
2008-05-27 20:31:00,104.15,104.16,104.15,104.15,250800000.0
2008-05-27 20:32:00,104.16,104.16,104.15,104.16,75200000.0
2008-05-27 20:33:00,104.16,104.18,104.16,104.18,346999999.0
2008-05-27 20:34:00,104.18,104.18,104.16,104.16,828099994.0
2008-05-27 20:35:00,104.17,104.18,104.17,104.18,478700000.0
2008-05-27 20:36:00,104.18,104.24,104.18,104.23,1218196797.0
2008-05-27 20:37:00,104.22,104.24,104.21,104.24,1187784002.0
2008-05-27 20:38:00,104.24,104.24,104.22,104.23,876599993.0
2008-05-27 20:39:00,104.23,104.26,104.22,104.23,1096300013.0
2008-05-27 20:40:00,104.23,104.23,104.22,104.23,1374800019.0
2008-05-27 20:41:00,104.23,104.25,104.23,104.25,1499499997.0
2008-05-27 20:42:00,104.25,104.26,104.24,104.26,1094099998.0
2008-05-27 20:43:00,104.25,104.26,104.24,104.24,846999999.0
2008-05-27 20:44:00,104.24,104.26,104.2,104.25,1572599999.0
2008-05-27 20:45:00,104.25,104.25,104.23,104.24,704300007.0
2008-05-27 20:46:00,104.23,104.24,104.22,104.23,683000003.0
2008-05-27 20:47:00,104.23,104.23,104.2,104.2,1489500001.0
2008-05-27 20:48:00,104.2,104.23,104.2,104.22,751299995.0
2008-05-27 20:49:00,104.22,104.25,104.21,104.24,1780900006.0
2008-05-27 20:50:00,104.24,104.28,104.24,104.27,1629599997.0
2008-05-27 20:51:00,104.27,104.31,104.27,104.29,1435899998.0
2008-05-27 20:52:00,104.29,104.29,104.27,104.28,874200000.0
2008-05-27 20:53:00,104.28,104.31,104.28,104.28,1003700002.0
2008-05-27 20:54:00,104.28,104.29,104.26,104.29,1328299990.0
2008-05-27 20:55:00,104.29,104.29,104.275,104.28,559500000.0
2008-05-27 20:56:00,104.285,104.295,104.27,104.285,52800000.0
2008-05-27 20:57:00,104.285,104.29,104.26,104.275,78300000.0
2008-05-27 20:58:00,104.275,104.285,104.255,104.275,32000000.0
2008-05-27 20:59:00,104.27,104.29,104.245,104.29,61200000.0
2008-05-27 21:00:00,104.29,104.305,104.275,104.275,112500000.0
2008-05-27 21:01:00,104.28,104.28,104.225,104.23,74600000.0
2008-05-27 21:02:00,104.23,104.26,104.23,104.26,73800000.0
2008-05-27 21:03:00,104.26,104.29,104.26,104.29,44900000.0
2008-05-27 21:04:00,104.29,104.31,104.275,104.275,94000000.0
2008-05-27 21:05:00,104.275,104.275,104.255,104.255,70900000.0
2008-05-27 21:06:00,104.255,104.26,104.235,104.24,32500000.0
2008-05-27 21:07:00,104.24,104.28,104.24,104.275,139700000.0
2008-05-27 21:08:00,104.28,104.295,104.265,104.285,63200000.0
2008-05-27 21:09:00,104.28,104.29,104.265,104.27,121600000.0
2008-05-27 21:10:00,104.275,104.295,104.275,104.29,15800000.0
2008-05-27 21:11:00,104.29,104.29,104.275,104.275,13500000.0
2008-05-27 21:12:00,104.27,104.27,104.245,104.25,71600000.0
2008-05-27 21:13:00,104.25,104.25,104.23,104.25,106400000.0
2008-05-27 21:14:00,104.245,104.25,104.235,104.235,33800000.0
2008-05-27 21:15:00,104.235,104.255,104.235,104.255,61200000.0
2008-05-27 21:16:00,104.26,104.275,104.255,104.275,28200000.0
2008-05-27 21:17:00,104.275,104.28,104.26,104.265,32800000.0
2008-05-27 21:18:00,104.265,104.265,104.25,104.265,15300000.0
2008-05-27 21:19:00,104.265,104.275,104.255,104.265,73200000.0
2008-05-27 21:20:00,104.265,104.265,104.245,104.26,27000000.0
2008-05-27 21:21:00,104.26,104.27,104.255,104.265,22900000.0
2008-05-27 21:22:00,104.26,104.265,104.245,104.265,18400000.0
2008-05-27 21:23:00,104.265,104.265,104.255,104.255,3200000.0
2008-05-27 21:24:00,104.255,104.265,104.24,104.245,68300000.0
2008-05-27 21:25:00,104.24,104.24,104.225,104.225,51100000.0
2008-05-27 21:26:00,104.225,104.225,104.21,104.21,33400000.0
2008-05-27 21:27:00,104.21,104.225,104.21,104.22,42500000.0
2008-05-27 21:28:00,104.22,104.24,104.22,104.24,33700000.0
2008-05-27 21:29:00,104.24,104.245,104.24,104.245,9200000.0
2008-05-27 21:30:00,104.245,104.27,104.24,104.27,49300000.0
2008-05-27 21:31:00,104.27,104.275,104.255,104.255,22200000.0
2008-05-27 21:32:00,104.255,104.27,104.255,104.27,13500000.0
2008-05-27 21:33:00,104.27,104.285,104.27,104.285,35800000.0
2008-05-27 21:34:00,104.285,104.285,104.275,104.285,17800000.0
2008-05-27 21:35:00,104.285,104.3,104.28,104.285,65500000.0
2008-05-27 21:36:00,104.285,104.285,104.265,104.265,25300000.0
2008-05-27 21:37:00,104.27,104.27,104.265,104.265,1600000.0
2008-05-27 21:38:00,104.26,104.265,104.26,104.265,4700000.0
2008-05-27 21:39:00,104.265,104.265,104.26,104.26,2400000.0
2008-05-27 21:40:00,104.255,104.255,104.225,104.24,41100000.0
2008-05-27 21:41:00,104.245,104.245,104.21,104.215,30300000.0
2008-05-27 21:42:00,104.215,104.215,104.205,104.21,17400000.0
2008-05-27 21:43:00,104.21,104.245,104.21,104.23,65700000.0
2008-05-27 21:44:00,104.24,104.255,104.23,104.255,94736000.0
2008-05-27 21:45:00,104.26,104.27,104.26,104.26,43300000.0
2008-05-27 21:46:00,104.26,104.26,104.25,104.255,28900000.0
2008-05-27 21:47:00,104.25,104.25,104.24,104.24,29600000.0
2008-05-27 21:48:00,104.245,104.245,104.24,104.24,23600000.0
2008-05-27 21:49:00,104.24,104.24,104.22,104.23,88500000.0
2008-05-27 21:50:00,104.23,104.245,104.23,104.245,97300000.0
2008-05-27 21:51:00,104.245,104.25,104.245,104.245,4800000.0
2008-05-27 21:52:00,104.245,104.245,104.23,104.23,4000000.0
2008-05-27 21:53:00,104.235,104.245,104.23,104.24,44100000.0
2008-05-27 21:54:00,104.245,104.245,104.23,104.24,33000000.0
2008-05-27 21:55:00,104.24,104.245,104.235,104.235,15000000.0
2008-05-27 21:57:00,104.23,104.235,104.23,104.235,5100000.0
2008-05-27 21:58:00,104.235,104.25,104.235,104.25,6800000.0
2008-05-27 21:59:00,104.25,104.25,104.24,104.245,21500000.0
2008-05-27 22:00:00,104.245,104.25,104.225,104.23,168700000.0
2008-05-27 22:01:00,104.23,104.24,104.23,104.24,25700000.0
2008-05-27 22:02:00,104.24,104.26,104.24,104.26,117200000.0
2008-05-27 22:03:00,104.26,104.26,104.26,104.26,49500000.0
2008-05-27 22:04:00,104.26,104.28,104.26,104.28,99200000.0
2008-05-27 22:05:00,104.28,104.28,104.265,104.27,107600000.0
2008-05-27 22:06:00,104.27,104.29,104.27,104.29,82000000.0
2008-05-27 22:07:00,104.29,104.335,104.285,104.3,229500000.0
2008-05-27 22:08:00,104.3,104.305,104.28,104.295,90700000.0
2008-05-27 22:09:00,104.295,104.295,104.265,104.275,18700000.0
2008-05-27 22:10:00,104.275,104.29,104.275,104.29,7900000.0
2008-05-27 22:11:00,104.29,104.3,104.285,104.285,49700000.0
2008-05-27 22:12:00,104.285,104.295,104.275,104.28,34500000.0
2008-05-27 22:13:00,104.28,104.315,104.28,104.31,110000000.0
2008-05-27 22:14:00,104.305,104.305,104.27,104.27,55324000.0
2008-05-27 22:15:00,104.27,104.27,104.25,104.25,64431999.0
2008-05-27 22:16:00,104.25,104.28,104.25,104.27,158300000.0
2008-05-27 22:17:00,104.27,104.28,104.24,104.25,130500000.0
2008-05-27 22:18:00,104.25,104.26,104.25,104.25,94700000.0
2008-05-27 22:19:00,104.25,104.25,104.25,104.25,4300000.0
2008-05-27 22:20:00,104.26,104.26,104.25,104.26,13900000.0
2008-05-27 22:21:00,104.26,104.275,104.26,104.27,35000000.0
2008-05-27 22:22:00,104.27,104.275,104.27,104.275,4700000.0
2008-05-27 22:23:00,104.275,104.275,104.275,104.275,1200000.0
2008-05-27 22:24:00,104.275,104.275,104.255,104.265,78100000.0
2008-05-27 22:25:00,104.26,104.27,104.26,104.265,36800000.0
2008-05-27 22:26:00,104.26,104.265,104.26,104.26,46700000.0
2008-05-27 22:27:00,104.26,104.26,104.26,104.26,47800000.0
2008-05-27 22:28:00,104.26,104.26,104.26,104.26,19600000.0
2008-05-27 22:29:00,104.26,104.26,104.26,104.26,14500000.0
2008-05-27 22:30:00,104.26,104.26,104.26,104.26,80700000.0
2008-05-27 22:31:00,104.255,104.26,104.255,104.26,800000.0
2008-05-27 22:32:00,104.26,104.26,104.26,104.26,21600000.0
2008-05-27 22:33:00,104.26,104.27,104.255,104.26,29300000.0
2008-05-27 22:34:00,104.27,104.27,104.255,104.265,78400000.0
2008-05-27 22:35:00,104.26,104.265,104.26,104.26,37300000.0
2008-05-27 22:36:00,104.27,104.27,104.26,104.27,11100000.0
2008-05-27 22:37:00,104.27,104.27,104.26,104.265,32600000.0
2008-05-27 22:38:00,104.265,104.265,104.255,104.26,49900000.0
2008-05-27 22:39:00,104.26,104.26,104.25,104.25,15400000.0
2008-05-27 22:40:00,104.25,104.255,104.25,104.255,35300000.0
2008-05-27 22:41:00,104.26,104.26,104.26,104.26,25200000.0
2008-05-27 22:42:00,104.26,104.26,104.26,104.26,10200000.0
2008-05-27 22:43:00,104.26,104.26,104.25,104.26,91600000.0
2008-05-27 22:44:00,104.25,104.25,104.25,104.25,16900000.0
2008-05-27 22:45:00,104.26,104.275,104.25,104.26,116800000.0
2008-05-27 22:46:00,104.26,104.26,104.25,104.25,41600000.0
2008-05-27 22:47:00,104.25,104.25,104.24,104.24,30000000.0
2008-05-27 22:48:00,104.24,104.24,104.23,104.23,27600000.0
2008-05-27 22:49:00,104.24,104.25,104.22,104.22,108600000.0
2008-05-27 22:50:00,104.22,104.23,104.22,104.22,59000000.0
2008-05-27 22:51:00,104.22,104.22,104.21,104.22,87500000.0
2008-05-27 22:52:00,104.22,104.22,104.21,104.22,70800000.0
2008-05-27 22:53:00,104.22,104.23,104.22,104.23,56400000.0
2008-05-27 22:54:00,104.23,104.23,104.225,104.23,82900000.0
2008-05-27 22:55:00,104.23,104.24,104.23,104.24,18500000.0
2008-05-27 22:56:00,104.24,104.24,104.23,104.23,13800000.0
2008-05-27 22:57:00,104.22,104.22,104.22,104.22,4300000.0
2008-05-27 22:58:00,104.24,104.24,104.22,104.22,8700000.0
2008-05-27 22:59:00,104.23,104.24,104.22,104.22,100800000.0
2008-05-27 23:00:00,104.23,104.25,104.22,104.22,148000000.0
2008-05-27 23:01:00,104.24,104.26,104.24,104.26,43200000.0
2008-05-27 23:03:00,104.24,104.26,104.24,104.26,47200000.0
2008-05-27 23:04:00,104.26,104.26,104.24,104.25,73900000.0
2008-05-27 23:05:00,104.25,104.28,104.25,104.25,27800000.0
2008-05-27 23:06:00,104.25,104.255,104.25,104.25,172600000.0
2008-05-27 23:08:00,104.25,104.26,104.25,104.26,142600000.0
2008-05-27 23:09:00,104.26,104.26,104.26,104.26,44100000.0
2008-05-27 23:10:00,104.26,104.27,104.25,104.255,291100001.0
2008-05-27 23:11:00,104.255,104.27,104.25,104.27,244399997.0
2008-05-27 23:12:00,104.27,104.27,104.26,104.27,108800000.0
2008-05-27 23:13:00,104.27,104.27,104.235,104.24,84000000.0
2008-05-27 23:14:00,104.24,104.25,104.24,104.25,44700000.0
2008-05-27 23:15:00,104.25,104.25,104.22,104.25,346300000.0
2008-05-27 23:16:00,104.25,104.25,104.245,104.245,364300000.0
2008-05-27 23:17:00,104.25,104.25,104.245,104.25,109700000.0
2008-05-27 23:18:00,104.25,104.26,104.25,104.26,129200001.0
2008-05-27 23:19:00,104.26,104.26,104.25,104.26,185700000.0
2008-05-27 23:22:00,104.26,104.26,104.25,104.25,196000000.0
2008-05-27 23:23:00,104.25,104.26,104.24,104.25,186000000.0
2008-05-27 23:24:00,104.25,104.25,104.24,104.25,165700001.0
2008-05-27 23:25:00,104.25,104.26,104.25,104.25,98200000.0
2008-05-27 23:26:00,104.25,104.25,104.24,104.25,222800001.0
2008-05-27 23:27:00,104.25,104.26,104.25,104.26,70600000.0
2008-05-27 23:29:00,104.26,104.28,104.26,104.28,78500000.0
2008-05-27 23:30:00,104.28,104.28,104.28,104.28,118700000.0
2008-05-27 23:32:00,104.28,104.28,104.28,104.28,72000000.0
2008-05-27 23:33:00,104.28,104.28,104.28,104.28,43200000.0
2008-05-27 23:34:00,104.28,104.3,104.28,104.28,275799999.0
2008-05-27 23:35:00,104.28,104.3,104.28,104.29,280799999.0
2008-05-27 23:36:00,104.29,104.31,104.29,104.31,289199999.0
2008-05-27 23:37:00,104.31,104.31,104.3,104.31,149400000.0
2008-05-27 23:38:00,104.31,104.31,104.3,104.3,90000000.0
2008-05-27 23:39:00,104.3,104.31,104.3,104.3,77900000.0
2008-05-27 23:40:00,104.3,104.3,104.29,104.29,34400000.0
2008-05-27 23:41:00,104.29,104.3,104.29,104.3,67000000.0
2008-05-27 23:42:00,104.3,104.3,104.3,104.3,28800000.0
2008-05-27 23:43:00,104.3,104.3,104.29,104.29,53600002.0
2008-05-27 23:44:00,104.29,104.29,104.28,104.28,84300001.0
2008-05-27 23:45:00,104.28,104.28,104.28,104.28,68900001.0
2008-05-27 23:46:00,104.28,104.29,104.27,104.29,186100003.0
2008-05-27 23:47:00,104.29,104.29,104.27,104.27,417400002.0
2008-05-27 23:48:00,104.27,104.28,104.27,104.28,198800004.0
2008-05-27 23:49:00,104.28,104.28,104.27,104.27,77300001.0
2008-05-27 23:50:00,104.27,104.27,104.27,104.27,22000000.0
2008-05-27 23:51:00,104.28,104.28,104.27,104.27,84200001.0
2008-05-27 23:53:00,104.28,104.28,104.27,104.28,52900001.0
2008-05-27 23:55:00,104.28,104.28,104.28,104.28,14800000.0
2008-05-27 23:57:00,104.28,104.28,104.25,104.25,195500001.0
2008-05-27 23:58:00,104.25,104.26,104.23,104.25,375199989.0
2008-05-27 23:59:00,104.25,104.25,104.23,104.25,467799999.0
2008-05-28 00:00:00,104.25,104.27,104.25,104.26,457300000.0
2008-05-28 00:01:00,104.26,104.26,104.25,104.25,186000000.0
2008-05-28 00:02:00,104.25,104.26,104.24,104.24,362099997.0
2008-05-28 00:03:00,104.24,104.26,104.24,104.25,218400000.0
2008-05-28 00:04:00,104.25,104.25,104.25,104.25,33600000.0
2008-05-28 00:05:00,104.24,104.25,104.23,104.23,239300002.0
2008-05-28 00:06:00,104.23,104.24,104.21,104.21,329099999.0
2008-05-28 00:07:00,104.22,104.24,104.2,104.2,724400006.0
2008-05-28 00:08:00,104.22,104.22,104.22,104.22,73600001.0
2008-05-28 00:09:00,104.22,104.23,104.22,104.23,60000001.0
2008-05-28 00:10:00,104.23,104.24,104.23,104.24,45700000.0
2008-05-28 00:11:00,104.23,104.23,104.23,104.23,63300000.0
2008-05-28 00:12:00,104.23,104.23,104.23,104.23,44000000.0
2008-05-28 00:13:00,104.23,104.23,104.22,104.23,464599998.0
2008-05-28 00:14:00,104.23,104.23,104.22,104.23,117999999.0
2008-05-28 00:15:00,104.23,104.23,104.22,104.22,216200000.0
2008-05-28 00:16:00,104.22,104.24,104.22,104.22,125699999.0
2008-05-28 00:17:00,104.22,104.23,104.22,104.22,136400000.0
2008-05-28 00:18:00,104.23,104.24,104.22,104.22,54100001.0
2008-05-28 00:20:00,104.22,104.22,104.22,104.22,200700002.0
2008-05-28 00:21:00,104.22,104.22,104.22,104.22,135000000.0
2008-05-28 00:22:00,104.22,104.22,104.22,104.22,22500000.0
2008-05-28 00:23:00,104.22,104.22,104.19,104.21,335999998.0
2008-05-28 00:24:00,104.21,104.22,104.2,104.2,528800005.0
2008-05-28 00:25:00,104.2,104.24,104.2,104.23,1186600005.0
2008-05-28 00:26:00,104.23,104.23,104.21,104.22,556100005.0
2008-05-28 00:27:00,104.22,104.22,104.22,104.22,28800001.0
2008-05-28 00:28:00,104.22,104.22,104.2,104.21,262200004.0
2008-05-28 00:29:00,104.21,104.21,104.18,104.2,787000011.0
2008-05-28 00:30:00,104.2,104.2,104.18,104.2,937000004.0
2008-05-28 00:31:00,104.2,104.2,104.18,104.19,294500003.0
2008-05-28 00:32:00,104.19,104.22,104.19,104.22,748800014.0
2008-05-28 00:33:00,104.23,104.25,104.23,104.23,366500007.0
2008-05-28 00:34:00,104.24,104.24,104.24,104.24,9000000.0
2008-05-28 00:36:00,104.24,104.24,104.18,104.2,806799988.0
2008-05-28 00:37:00,104.2,104.2,104.2,104.2,259000003.0
2008-05-28 00:38:00,104.2,104.21,104.2,104.21,256300001.0
2008-05-28 00:39:00,104.21,104.21,104.2,104.2,116900000.0
2008-05-28 00:40:00,104.2,104.2,104.2,104.2,73000000.0
2008-05-28 00:41:00,104.2,104.22,104.2,104.22,589100008.0
2008-05-28 00:42:00,104.22,104.22,104.22,104.22,158400000.0
2008-05-28 00:43:00,104.22,104.22,104.19,104.22,855100013.0
2008-05-28 00:44:00,104.22,104.22,104.22,104.22,105600004.0
2008-05-28 00:45:00,104.22,104.22,104.22,104.22,96000005.0
2008-05-28 00:46:00,104.22,104.22,104.21,104.21,93800004.0
2008-05-28 00:47:00,104.21,104.21,104.21,104.21,34400002.0
2008-05-28 00:48:00,104.2,104.2,104.2,104.2,191800007.0
2008-05-28 00:49:00,104.21,104.21,104.21,104.21,22000000.0
2008-05-28 00:50:00,104.21,104.24,104.21,104.23,159800004.0
2008-05-28 00:51:00,104.23,104.23,104.23,104.23,34400002.0
2008-05-28 00:52:00,104.23,104.23,104.22,104.22,177300000.0
2008-05-28 00:53:00,104.23,104.23,104.22,104.23,159300000.0
2008-05-28 00:54:00,104.23,104.23,104.23,104.23,43200000.0
2008-05-28 00:55:00,104.23,104.23,104.23,104.23,28800000.0
2008-05-28 00:56:00,104.23,104.23,104.21,104.21,158300001.0
2008-05-28 00:57:00,104.21,104.21,104.21,104.21,121000006.0
2008-05-28 00:59:00,104.21,104.21,104.19,104.2,317200001.0
2008-05-28 01:00:00,104.2,104.2,104.18,104.18,387100006.0
2008-05-28 01:01:00,104.175,104.19,104.17,104.18,271800003.0
2008-05-28 01:02:00,104.18,104.18,104.18,104.18,34700001.0
2008-05-28 01:03:00,104.18,104.18,104.17,104.18,415100005.0
2008-05-28 01:04:00,104.18,104.19,104.17,104.18,242200006.0
2008-05-28 01:05:00,104.18,104.18,104.18,104.18,225700006.0
2008-05-28 01:06:00,104.18,104.2,104.18,104.2,150599998.0
2008-05-28 01:07:00,104.2,104.21,104.2,104.21,409600002.0
2008-05-28 01:08:00,104.21,104.21,104.2,104.2,248000002.0
2008-05-28 01:09:00,104.2,104.2,104.2,104.2,103200006.0
2008-05-28 01:10:00,104.2,104.21,104.2,104.21,109100004.0
2008-05-28 01:12:00,104.22,104.22,104.21,104.22,146400000.0
2008-05-28 01:13:00,104.21,104.22,104.2,104.21,254500002.0
2008-05-28 01:14:00,104.2,104.2,104.2,104.2,64200001.0
2008-05-28 01:15:00,104.2,104.2,104.18,104.18,263300006.0
2008-05-28 01:16:00,104.18,104.19,104.17,104.17,670300013.0
2008-05-28 01:17:00,104.17,104.17,104.15,104.16,1443200008.0
2008-05-28 01:18:00,104.16,104.16,104.16,104.16,334100002.0
2008-05-28 01:19:00,104.16,104.17,104.16,104.17,879700001.0
2008-05-28 01:20:00,104.18,104.18,104.18,104.18,51600001.0
2008-05-28 01:21:00,104.18,104.19,104.18,104.19,74300000.0
2008-05-28 01:22:00,104.19,104.21,104.19,104.21,151900000.0
2008-05-28 01:23:00,104.21,104.21,104.21,104.21,14400000.0
2008-05-28 01:24:00,104.21,104.22,104.21,104.21,176899997.0
2008-05-28 01:25:00,104.21,104.22,104.21,104.21,235199991.0
2008-05-28 01:26:00,104.21,104.21,104.195,104.195,179900001.0
2008-05-28 01:27:00,104.2,104.21,104.19,104.19,488899995.0
2008-05-28 01:28:00,104.2,104.21,104.19,104.19,502999997.0
2008-05-28 01:29:00,104.19,104.21,104.19,104.2,303000000.0
2008-05-28 01:30:00,104.2,104.2,104.18,104.19,414000000.0
2008-05-28 01:31:00,104.19,104.19,104.18,104.18,347199999.0
2008-05-28 01:32:00,104.18,104.19,104.17,104.18,743100000.0
2008-05-28 01:33:00,104.18,104.18,104.17,104.17,105300000.0
2008-05-28 01:34:00,104.18,104.18,104.15,104.16,473499999.0
2008-05-28 01:35:00,104.16,104.18,104.16,104.18,184500001.0
2008-05-28 01:36:00,104.18,104.18,104.17,104.18,54000000.0
2008-05-28 01:37:00,104.18,104.18,104.17,104.18,170000001.0
2008-05-28 01:38:00,104.17,104.18,104.16,104.17,203699999.0
2008-05-28 01:39:00,104.17,104.17,104.16,104.16,658399996.0
2008-05-28 01:40:00,104.16,104.16,104.16,104.16,51199999.0
2008-05-28 01:41:00,104.16,104.16,104.16,104.16,130199999.0
2008-05-28 01:42:00,104.16,104.18,104.16,104.18,390799998.0
2008-05-28 01:43:00,104.18,104.18,104.18,104.18,41500000.0
2008-05-28 01:44:00,104.18,104.22,104.18,104.21,1451899989.0
2008-05-28 01:45:00,104.21,104.22,104.18,104.21,742499999.0
2008-05-28 01:46:00,104.21,104.23,104.21,104.23,287200002.0
2008-05-28 01:47:00,104.23,104.25,104.21,104.23,919299992.0
2008-05-28 01:48:00,104.24,104.25,104.22,104.23,933799999.0
2008-05-28 01:49:00,104.23,104.24,104.22,104.23,668999998.0
2008-05-28 01:50:00,104.24,104.24,104.24,104.24,401700000.0
2008-05-28 01:51:00,104.24,104.25,104.24,104.24,424000004.0
2008-05-28 01:52:00,104.24,104.25,104.24,104.25,322600000.0
2008-05-28 01:53:00,104.25,104.25,104.22,104.24,1059300005.0
2008-05-28 01:54:00,104.24,104.25,104.24,104.24,281800002.0
2008-05-28 01:55:00,104.24,104.27,104.24,104.26,1065700007.0
2008-05-28 01:56:00,104.26,104.26,104.24,104.24,399199998.0
2008-05-28 01:57:00,104.24,104.24,104.22,104.23,566699996.0
2008-05-28 01:58:00,104.24,104.25,104.22,104.23,582000004.0
2008-05-28 01:59:00,104.24,104.24,104.22,104.23,1182099997.0
2008-05-28 02:00:00,104.23,104.24,104.22,104.23,1339500000.0
2008-05-28 02:01:00,104.23,104.23,104.21,104.22,807699995.0
2008-05-28 02:02:00,104.22,104.24,104.22,104.23,1424600002.0
2008-05-28 02:03:00,104.23,104.26,104.23,104.26,934300001.0
2008-05-28 02:04:00,104.26,104.26,104.24,104.24,1287200002.0
2008-05-28 02:05:00,104.24,104.27,104.24,104.25,2001600008.0
2008-05-28 02:06:00,104.25,104.27,104.25,104.27,1134399988.0
2008-05-28 02:07:00,104.27,104.29,104.26,104.28,1002400001.0
2008-05-28 02:08:00,104.28,104.29,104.27,104.275,641200005.0
2008-05-28 02:09:00,104.275,104.31,104.275,104.305,443699997.0
2008-05-28 02:10:00,104.31,104.315,104.285,104.295,338000002.0
2008-05-28 02:11:00,104.29,104.3,104.29,104.3,221300001.0
2008-05-28 02:12:00,104.29,104.29,104.27,104.28,445700001.0
2008-05-28 02:13:00,104.28,104.31,104.275,104.31,202000000.0
2008-05-28 02:14:00,104.31,104.31,104.3,104.31,149900000.0
2008-05-28 02:15:00,104.31,104.32,104.31,104.31,486499999.0
2008-05-28 02:16:00,104.31,104.32,104.31,104.31,489299996.0
2008-05-28 02:17:00,104.31,104.31,104.295,104.3,383100001.0
2008-05-28 02:18:00,104.3,104.3,104.29,104.3,621800003.0
2008-05-28 02:19:00,104.3,104.3,104.285,104.29,959499997.0
2008-05-28 02:20:00,104.29,104.29,104.27,104.275,1059099997.0
2008-05-28 02:21:00,104.275,104.29,104.275,104.28,321100002.0
2008-05-28 02:22:00,104.28,104.29,104.28,104.285,134700000.0
2008-05-28 02:23:00,104.285,104.29,104.28,104.28,535599999.0
2008-05-28 02:24:00,104.28,104.29,104.27,104.27,1169800000.0
2008-05-28 02:25:00,104.27,104.27,104.27,104.27,143199997.0
2008-05-28 02:26:00,104.27,104.28,104.24,104.25,738700005.0
2008-05-28 02:27:00,104.25,104.27,104.24,104.24,611399999.0
2008-05-28 02:28:00,104.24,104.255,104.23,104.24,708000006.0
2008-05-28 02:29:00,104.24,104.25,104.23,104.24,855699999.0
2008-05-28 02:30:00,104.24,104.25,104.24,104.25,459699998.0
2008-05-28 02:31:00,104.245,104.265,104.24,104.26,809299997.0
2008-05-28 02:32:00,104.26,104.26,104.26,104.26,198800000.0
2008-05-28 02:33:00,104.27,104.28,104.265,104.28,393399999.0
2008-05-28 02:34:00,104.28,104.28,104.27,104.27,358000000.0
2008-05-28 02:35:00,104.27,104.28,104.27,104.28,329500003.0
2008-05-28 02:36:00,104.28,104.28,104.27,104.27,1450299998.0
2008-05-28 02:37:00,104.265,104.27,104.25,104.27,973699998.0
2008-05-28 02:38:00,104.27,104.27,104.25,104.27,923600005.0
2008-05-28 02:39:00,104.27,104.27,104.24,104.25,888599996.0
2008-05-28 02:40:00,104.25,104.25,104.24,104.24,376599999.0
2008-05-28 02:41:00,104.24,104.25,104.24,104.24,677700005.0
2008-05-28 02:42:00,104.235,104.235,104.205,104.205,669799999.0
2008-05-28 02:43:00,104.2,104.22,104.2,104.22,930499997.0
2008-05-28 02:44:00,104.22,104.225,104.185,104.205,983799998.0
2008-05-28 02:45:00,104.21,104.21,104.2,104.205,494200001.0
2008-05-28 02:46:00,104.2,104.215,104.19,104.2,690100005.0
2008-05-28 02:47:00,104.205,104.21,104.2,104.21,304700002.0
2008-05-28 02:48:00,104.21,104.21,104.17,104.18,809900003.0
2008-05-28 02:49:00,104.18,104.18,104.14,104.14,2053500004.0
2008-05-28 02:50:00,104.14,104.165,104.13,104.16,1523899999.0
2008-05-28 02:51:00,104.16,104.16,104.14,104.14,1341899998.0
2008-05-28 02:52:00,104.14,104.17,104.13,104.17,1055600007.0
2008-05-28 02:53:00,104.17,104.18,104.165,104.18,553100002.0
2008-05-28 02:54:00,104.18,104.19,104.16,104.17,701699997.0
2008-05-28 02:55:00,104.17,104.19,104.16,104.17,1445500002.0
2008-05-28 02:56:00,104.17,104.18,104.155,104.16,804599997.0
2008-05-28 02:57:00,104.16,104.17,104.16,104.16,832500006.0
2008-05-28 02:58:00,104.16,104.175,104.16,104.17,372500001.0
2008-05-28 02:59:00,104.17,104.175,104.16,104.16,811200008.0
2008-05-28 03:00:00,104.16,104.17,104.16,104.165,985700006.0
2008-05-28 03:01:00,104.16,104.17,104.16,104.165,407000003.0
2008-05-28 03:02:00,104.165,104.18,104.165,104.18,605900000.0
2008-05-28 03:03:00,104.18,104.22,104.17,104.21,1136600009.0
2008-05-28 03:04:00,104.2,104.2,104.17,104.19,1286000005.0
2008-05-28 03:05:00,104.185,104.195,104.18,104.195,1286000005.0
2008-05-28 03:06:00,104.195,104.2,104.18,104.2,445000002.0
2008-05-28 03:07:00,104.2,104.2,104.18,104.19,824000005.0
2008-05-28 03:08:00,104.19,104.19,104.17,104.17,1306500003.0
2008-05-28 03:09:00,104.17,104.17,104.155,104.165,1279300003.0
2008-05-28 03:10:00,104.17,104.17,104.16,104.16,687299993.0
2008-05-28 03:11:00,104.16,104.16,104.16,104.16,358699998.0
2008-05-28 03:12:00,104.16,104.16,104.16,104.16,315200000.0
2008-05-28 03:13:00,104.15,104.15,104.125,104.14,1299900005.0
2008-05-28 03:14:00,104.14,104.16,104.135,104.14,947400001.0
2008-05-28 03:15:00,104.14,104.15,104.13,104.14,382000001.0
2008-05-28 03:16:00,104.14,104.14,104.1,104.11,598999999.0
2008-05-28 03:17:00,104.11,104.12,104.1,104.1,1691099997.0
2008-05-28 03:18:00,104.1,104.11,104.09,104.1,1668100008.0
2008-05-28 03:19:00,104.1,104.11,104.095,104.11,648800001.0
2008-05-28 03:20:00,104.11,104.11,104.1,104.1,676700003.0
2008-05-28 03:21:00,104.105,104.11,104.1,104.11,644600003.0
2008-05-28 03:22:00,104.11,104.12,104.1,104.12,961500002.0
2008-05-28 03:23:00,104.12,104.14,104.12,104.125,1233900006.0
2008-05-28 03:24:00,104.13,104.13,104.11,104.12,1123700002.0
2008-05-28 03:25:00,104.12,104.12,104.1,104.11,1659500000.0
2008-05-28 03:26:00,104.11,104.11,104.085,104.085,1245200003.0
2008-05-28 03:27:00,104.09,104.1,104.08,104.085,1119699995.0
2008-05-28 03:28:00,104.09,104.09,104.065,104.075,1855399992.0
2008-05-28 03:29:00,104.07,104.09,104.07,104.08,1170200004.0
2008-05-28 03:30:00,104.08,104.08,104.065,104.065,576799999.0
2008-05-28 03:31:00,104.065,104.07,104.025,104.045,1518399998.0
2008-05-28 03:32:00,104.05,104.05,104.0,104.02,1157499994.0
2008-05-28 03:33:00,104.02,104.04,104.02,104.035,1103800001.0
2008-05-28 03:34:00,104.035,104.05,104.03,104.05,451599999.0
2008-05-28 03:35:00,104.05,104.06,104.05,104.05,504799998.0
2008-05-28 03:36:00,104.05,104.06,104.05,104.06,1231899999.0
2008-05-28 03:37:00,104.06,104.08,104.06,104.08,748699999.0
2008-05-28 03:38:00,104.07,104.075,104.06,104.06,239899999.0
2008-05-28 03:39:00,104.06,104.07,104.06,104.065,233100001.0
2008-05-28 03:40:00,104.065,104.07,104.06,104.07,615699995.0
2008-05-28 03:41:00,104.07,104.07,104.06,104.06,271199998.0
2008-05-28 03:42:00,104.055,104.06,104.05,104.06,479499998.0
2008-05-28 03:43:00,104.06,104.065,104.06,104.06,592800001.0
2008-05-28 03:44:00,104.06,104.06,104.05,104.06,307700001.0
2008-05-28 03:45:00,104.05,104.06,104.05,104.05,416600000.0
2008-05-28 03:46:00,104.055,104.06,104.035,104.05,739900002.0
2008-05-28 03:47:00,104.045,104.05,104.035,104.04,363800000.0
2008-05-28 03:48:00,104.045,104.05,104.04,104.04,816600002.0
2008-05-28 03:49:00,104.04,104.045,104.04,104.045,83300001.0
2008-05-28 03:50:00,104.04,104.05,104.035,104.04,597000002.0
2008-05-28 03:51:00,104.04,104.04,104.01,104.025,830700002.0
2008-05-28 03:52:00,104.02,104.03,104.005,104.015,303100001.0
2008-05-28 03:53:00,104.015,104.035,104.005,104.02,858800008.0
2008-05-28 03:54:00,104.02,104.03,104.02,104.03,482800002.0
2008-05-28 03:55:00,104.03,104.035,104.03,104.03,331200003.0
2008-05-28 03:56:00,104.03,104.05,104.03,104.04,671600005.0
2008-05-28 03:57:00,104.04,104.04,104.03,104.03,411900002.0
2008-05-28 03:58:00,104.03,104.06,104.03,104.05,1008100005.0
2008-05-28 03:59:00,104.05,104.11,104.05,104.1,1559400008.0
2008-05-28 04:00:00,104.09,104.1,104.05,104.05,1611900001.0
2008-05-28 04:01:00,104.05,104.06,104.05,104.06,1200400005.0
2008-05-28 04:02:00,104.06,104.065,104.05,104.06,385000000.0
2008-05-28 04:03:00,104.06,104.06,104.05,104.05,280400001.0
2008-05-28 04:04:00,104.05,104.06,104.05,104.06,753300000.0
2008-05-28 04:05:00,104.06,104.065,104.05,104.06,660700003.0
2008-05-28 04:06:00,104.06,104.08,104.06,104.07,335100002.0
2008-05-28 04:07:00,104.07,104.07,104.06,104.065,342199999.0
2008-05-28 04:08:00,104.08,104.085,104.065,104.08,516100004.0
2008-05-28 04:09:00,104.075,104.085,104.075,104.085,139200001.0
2008-05-28 04:10:00,104.08,104.09,104.08,104.08,866900003.0
2008-05-28 04:11:00,104.08,104.1,104.07,104.09,1031900000.0
2008-05-28 04:12:00,104.09,104.095,104.08,104.095,302100002.0
2008-05-28 04:13:00,104.1,104.1,104.08,104.085,324399998.0
2008-05-28 04:14:00,104.085,104.09,104.08,104.09,238400000.0
2008-05-28 04:15:00,104.09,104.1,104.09,104.1,355000000.0
2008-05-28 04:16:00,104.1,104.1,104.09,104.095,501600001.0
2008-05-28 04:17:00,104.1,104.12,104.095,104.12,447800002.0
2008-05-28 04:18:00,104.12,104.14,104.11,104.13,1779400008.0
2008-05-28 04:19:00,104.125,104.125,104.11,104.11,726000014.0
2008-05-28 04:20:00,104.11,104.12,104.1,104.115,494900002.0
2008-05-28 04:21:00,104.12,104.13,104.11,104.12,899000006.0
2008-05-28 04:22:00,104.12,104.14,104.12,104.13,311000000.0
2008-05-28 04:23:00,104.125,104.125,104.125,104.125,600000.0
2008-05-28 04:24:00,104.13,104.13,104.115,104.12,370100000.0
2008-05-28 04:25:00,104.12,104.12,104.11,104.12,294500001.0
2008-05-28 04:26:00,104.12,104.13,104.12,104.13,103500000.0
2008-05-28 04:27:00,104.13,104.13,104.12,104.13,432600001.0
2008-05-28 04:28:00,104.13,104.13,104.115,104.12,223400000.0
2008-05-28 04:29:00,104.12,104.12,104.1,104.1,986100003.0
2008-05-28 04:30:00,104.1,104.1,104.08,104.08,249600002.0
2008-05-28 04:31:00,104.08,104.08,104.06,104.06,269800000.0
2008-05-28 04:32:00,104.06,104.06,104.04,104.04,567400004.0
2008-05-28 04:33:00,104.035,104.05,104.035,104.04,1102300001.0
2008-05-28 04:34:00,104.04,104.06,104.04,104.06,678900004.0
2008-05-28 04:35:00,104.055,104.06,104.05,104.06,507100004.0
2008-05-28 04:36:00,104.055,104.06,104.055,104.06,32400000.0
2008-05-28 04:37:00,104.055,104.065,104.055,104.06,946900000.0
2008-05-28 04:38:00,104.06,104.065,104.055,104.06,680800006.0
2008-05-28 04:39:00,104.06,104.06,104.045,104.045,533399998.0
2008-05-28 04:40:00,104.05,104.05,104.04,104.04,410400004.0
2008-05-28 04:41:00,104.04,104.05,104.03,104.03,1608600005.0
2008-05-28 04:42:00,104.03,104.03,104.03,104.03,922200003.0
2008-05-28 04:43:00,104.03,104.03,104.03,104.03,420100000.0
2008-05-28 04:44:00,104.03,104.03,104.02,104.02,1128999989.0
2008-05-28 04:45:00,104.02,104.03,104.02,104.025,820199999.0
2008-05-28 04:46:00,104.025,104.025,104.025,104.025,1600000.0
2008-05-28 04:47:00,104.03,104.04,104.03,104.03,582699998.0
2008-05-28 04:48:00,104.03,104.04,104.03,104.04,595200001.0
2008-05-28 04:49:00,104.04,104.04,104.035,104.04,185400000.0
2008-05-28 04:50:00,104.04,104.05,104.04,104.05,285400001.0
2008-05-28 04:51:00,104.05,104.05,104.03,104.04,488500001.0
2008-05-28 04:52:00,104.04,104.04,104.04,104.04,49200001.0
2008-05-28 04:53:00,104.04,104.04,104.03,104.04,71300000.0
2008-05-28 04:54:00,104.03,104.03,104.02,104.02,867999985.0
2008-05-28 04:55:00,104.02,104.03,104.02,104.03,451400001.0
2008-05-28 04:56:00,104.03,104.03,104.03,104.03,36800000.0
2008-05-28 04:58:00,104.03,104.03,104.03,104.03,50400000.0
2008-05-28 04:59:00,104.03,104.03,104.02,104.03,499400005.0
2008-05-28 05:00:00,104.03,104.035,104.025,104.03,381100003.0
2008-05-28 05:01:00,104.03,104.03,104.03,104.03,4800000.0
2008-05-28 05:02:00,104.03,104.03,104.015,104.015,543900001.0
2008-05-28 05:03:00,104.02,104.03,104.015,104.02,852500001.0
2008-05-28 05:04:00,104.02,104.03,104.02,104.03,518500003.0
2008-05-28 05:05:00,104.025,104.03,104.02,104.02,1483400021.0
2008-05-28 05:06:00,104.02,104.035,104.02,104.02,567200005.0
2008-05-28 05:07:00,104.02,104.03,104.02,104.02,810000002.0
2008-05-28 05:08:00,104.02,104.02,104.01,104.02,655200000.0
2008-05-28 05:09:00,104.02,104.02,104.01,104.01,399800000.0
2008-05-28 05:10:00,104.01,104.01,104.0,104.0,681300001.0
2008-05-28 05:11:00,104.0,104.0,104.0,104.0,106400000.0
2008-05-28 05:12:00,104.0,104.01,104.0,104.01,693599999.0
2008-05-28 05:14:00,104.01,104.02,104.01,104.01,277800000.0
2008-05-28 05:15:00,104.01,104.04,104.01,104.04,419200001.0
2008-05-28 05:16:00,104.04,104.05,104.03,104.03,317200002.0
2008-05-28 05:17:00,104.03,104.03,104.03,104.03,294099998.0
2008-05-28 05:18:00,104.035,104.04,104.035,104.04,136500000.0
2008-05-28 05:19:00,104.04,104.04,104.04,104.04,46300000.0
2008-05-28 05:20:00,104.04,104.04,104.035,104.04,246900000.0
2008-05-28 05:21:00,104.04,104.04,104.04,104.04,31200000.0
2008-05-28 05:23:00,104.04,104.04,104.03,104.03,202800000.0
2008-05-28 05:24:00,104.03,104.03,104.03,104.03,122300000.0
2008-05-28 05:25:00,104.03,104.03,104.03,104.03,86500000.0
2008-05-28 05:26:00,104.03,104.03,104.02,104.02,288000000.0
2008-05-28 05:27:00,104.02,104.02,104.005,104.005,596800013.0
2008-05-28 05:28:00,104.0,104.02,104.0,104.02,853600008.0
2008-05-28 05:29:00,104.02,104.02,104.01,104.01,352900010.0
2008-05-28 05:30:00,104.01,104.01,104.01,104.01,37400002.0
2008-05-28 05:31:00,104.01,104.02,104.01,104.02,230200004.0
2008-05-28 05:32:00,104.02,104.05,104.02,104.05,447600001.0
2008-05-28 05:33:00,104.05,104.05,104.03,104.03,405700002.0
2008-05-28 05:34:00,104.03,104.03,104.03,104.03,20400000.0
2008-05-28 05:35:00,104.03,104.03,104.01,104.015,777500007.0
2008-05-28 05:36:00,104.015,104.02,104.01,104.02,356200000.0
2008-05-28 05:37:00,104.02,104.03,104.02,104.03,430699995.0
2008-05-28 05:38:00,104.03,104.03,104.02,104.03,386300006.0
2008-05-28 05:39:00,104.03,104.05,104.03,104.04,501799996.0
2008-05-28 05:40:00,104.04,104.04,104.04,104.04,39600000.0
2008-05-28 05:41:00,104.04,104.05,104.04,104.04,1196199990.0
2008-05-28 05:42:00,104.04,104.04,104.03,104.03,497000003.0
2008-05-28 05:43:00,104.03,104.03,104.02,104.02,1058800008.0
2008-05-28 05:44:00,104.02,104.03,104.02,104.02,373200000.0
2008-05-28 05:45:00,104.02,104.04,104.02,104.03,829500003.0
2008-05-28 05:46:00,104.04,104.04,104.03,104.03,1779599998.0
2008-05-28 05:47:00,104.03,104.04,104.02,104.03,1337700008.0
2008-05-28 05:48:00,104.035,104.05,104.03,104.04,1193200007.0
2008-05-28 05:49:00,104.04,104.04,104.03,104.03,136900002.0
2008-05-28 05:50:00,104.03,104.05,104.03,104.045,619799999.0
2008-05-28 05:51:00,104.04,104.05,104.04,104.04,599300002.0
2008-05-28 05:52:00,104.04,104.05,104.04,104.05,412400001.0
2008-05-28 05:53:00,104.05,104.05,104.03,104.04,882100002.0
2008-05-28 05:54:00,104.04,104.05,104.03,104.04,382500000.0
2008-05-28 05:55:00,104.04,104.06,104.04,104.05,678000001.0
2008-05-28 05:56:00,104.05,104.05,104.05,104.05,142400000.0
2008-05-28 05:57:00,104.05,104.05,104.04,104.04,372399996.0
2008-05-28 05:58:00,104.04,104.04,104.04,104.04,84899999.0
2008-05-28 05:59:00,104.04,104.06,104.04,104.05,360499998.0
2008-05-28 06:00:00,104.05,104.05,104.035,104.05,612100006.0
2008-05-28 06:01:00,104.05,104.06,104.05,104.05,374800004.0
2008-05-28 06:02:00,104.05,104.06,104.05,104.05,289900006.0
2008-05-28 06:03:00,104.05,104.05,104.05,104.05,378500001.0
2008-05-28 06:04:00,104.05,104.05,104.04,104.05,248000001.0
2008-05-28 06:05:00,104.05,104.05,104.04,104.05,231700001.0
2008-05-28 06:06:00,104.045,104.045,104.005,104.03,1349800004.0
2008-05-28 06:07:00,104.03,104.04,104.02,104.035,748799998.0
2008-05-28 06:08:00,104.035,104.04,104.025,104.04,693700007.0
2008-05-28 06:09:00,104.04,104.05,104.04,104.04,396799993.0
2008-05-28 06:10:00,104.035,104.05,104.03,104.04,1709700001.0
2008-05-28 06:11:00,104.04,104.05,104.03,104.035,418299997.0
2008-05-28 06:12:00,104.04,104.04,104.02,104.03,858300003.0
2008-05-28 06:13:00,104.025,104.03,104.02,104.03,525200001.0
2008-05-28 06:14:00,104.03,104.04,104.03,104.035,552000004.0
2008-05-28 06:15:00,104.04,104.04,104.03,104.035,318800004.0
2008-05-28 06:16:00,104.03,104.04,104.03,104.03,396100005.0
2008-05-28 06:17:00,104.03,104.04,104.03,104.035,81500001.0
2008-05-28 06:18:00,104.04,104.04,104.03,104.035,274500003.0
2008-05-28 06:19:00,104.03,104.04,104.03,104.03,419200008.0
2008-05-28 06:20:00,104.03,104.04,104.03,104.03,382100005.0
2008-05-28 06:21:00,104.03,104.03,104.03,104.03,149600008.0
2008-05-28 06:22:00,104.035,104.04,104.03,104.03,510399996.0
2008-05-28 06:23:00,104.03,104.04,104.03,104.03,647200005.0
2008-05-28 06:24:00,104.03,104.03,104.03,104.03,140100002.0
2008-05-28 06:25:00,104.03,104.03,104.0,104.02,1718800009.0
2008-05-28 06:26:00,104.02,104.02,104.01,104.02,494799995.0
2008-05-28 06:27:00,104.02,104.02,104.02,104.02,488899999.0
2008-05-28 06:28:00,104.02,104.04,104.02,104.04,399999999.0
2008-05-28 06:29:00,104.04,104.04,104.03,104.04,1605400003.0
2008-05-28 06:30:00,104.03,104.04,104.02,104.03,1507699996.0
2008-05-28 06:31:00,104.02,104.03,104.02,104.03,424300000.0
2008-05-28 06:32:00,104.03,104.03,104.03,104.03,276500001.0
2008-05-28 06:33:00,104.03,104.03,104.01,104.03,587999995.0
2008-05-28 06:34:00,104.02,104.03,104.02,104.03,307600001.0
2008-05-28 06:35:00,104.03,104.03,104.02,104.03,291100000.0
2008-05-28 06:36:00,104.03,104.03,104.02,104.02,399300000.0
2008-05-28 06:37:00,104.02,104.02,104.015,104.02,320300001.0
2008-05-28 06:38:00,104.01,104.02,104.01,104.02,997500000.0
2008-05-28 06:39:00,104.015,104.02,104.01,104.01,389200001.0
2008-05-28 06:40:00,104.01,104.02,104.0,104.01,1365299998.0
2008-05-28 06:41:00,104.01,104.02,104.01,104.015,359000001.0
2008-05-28 06:42:00,104.015,104.02,104.01,104.02,152600002.0
2008-05-28 06:43:00,104.02,104.03,104.01,104.01,227400001.0
2008-05-28 06:44:00,104.01,104.02,104.01,104.02,246800001.0
2008-05-28 06:45:00,104.01,104.02,104.0,104.0,1177600006.0
2008-05-28 06:46:00,104.0,104.01,104.0,104.01,414299996.0
2008-05-28 06:47:00,104.0,104.01,103.98,103.98,1626460007.0
2008-05-28 06:48:00,103.98,103.98,103.95,103.97,1908400006.0
2008-05-28 06:49:00,103.97,103.97,103.92,103.93,1849600028.0
2008-05-28 06:50:00,103.93,103.96,103.925,103.95,1569400022.0
2008-05-28 06:51:00,103.95,103.955,103.93,103.94,1440300016.0
2008-05-28 06:52:00,103.94,103.945,103.92,103.92,1165100011.0
2008-05-28 06:53:00,103.91,103.92,103.9,103.9,1389799995.0
2008-05-28 06:54:00,103.9,103.93,103.89,103.91,1787799996.0
2008-05-28 06:55:00,103.91,103.91,103.9,103.905,484599996.0
2008-05-28 06:56:00,103.905,103.97,103.905,103.95,1391300005.0
2008-05-28 06:57:00,103.95,103.95,103.92,103.93,1548200042.0
2008-05-28 06:58:00,103.93,103.94,103.915,103.92,1392600030.0
2008-05-28 06:59:00,103.92,103.93,103.91,103.93,1278600003.0
2008-05-28 07:00:00,103.94,103.94,103.9,103.92,2115000033.0
2008-05-28 07:01:00,103.92,103.94,103.92,103.93,2115000033.0
2008-05-28 07:02:00,103.93,103.93,103.92,103.92,295199999.0
2008-05-28 07:03:00,103.92,103.92,103.92,103.92,775300004.0
2008-05-28 07:04:00,103.92,103.92,103.92,103.92,462200000.0
2008-05-28 07:05:00,103.92,103.92,103.9,103.91,1245800004.0
2008-05-28 07:06:00,103.91,103.92,103.89,103.91,1459000017.0
2008-05-28 07:07:00,103.91,103.92,103.91,103.91,448200000.0
2008-05-28 07:08:00,103.91,103.92,103.91,103.915,481800001.0
2008-05-28 07:09:00,103.915,103.93,103.915,103.92,300000001.0
2008-05-28 07:10:00,103.92,103.92,103.92,103.92,31600000.0
2008-05-28 07:11:00,103.92,103.93,103.92,103.92,368099999.0
2008-05-28 07:12:00,103.925,103.93,103.925,103.925,35600000.0
2008-05-28 07:13:00,103.93,103.95,103.925,103.95,514300007.0
2008-05-28 07:14:00,103.95,103.96,103.95,103.95,492100007.0
2008-05-28 07:15:00,103.95,103.97,103.95,103.97,680000003.0
2008-05-28 07:16:00,103.97,103.985,103.96,103.98,735600000.0
2008-05-28 07:17:00,103.98,103.99,103.97,103.97,624000003.0
2008-05-28 07:18:00,103.97,103.97,103.96,103.97,714600001.0
2008-05-28 07:19:00,103.97,103.97,103.955,103.955,946500011.0
2008-05-28 07:20:00,103.95,103.95,103.92,103.93,997600002.0
2008-05-28 07:21:00,103.935,103.94,103.93,103.94,381300001.0
2008-05-28 07:22:00,103.94,103.95,103.94,103.94,627000003.0
2008-05-28 07:23:00,103.94,103.95,103.93,103.93,779799998.0
2008-05-28 07:24:00,103.93,103.93,103.93,103.93,43500001.0
2008-05-28 07:25:00,103.93,103.94,103.93,103.93,182400000.0
2008-05-28 07:26:00,103.93,103.94,103.92,103.93,681000007.0
2008-05-28 07:27:00,103.93,103.95,103.925,103.95,442600003.0
2008-05-28 07:28:00,103.95,103.96,103.94,103.95,939399993.0
2008-05-28 07:29:00,103.95,103.95,103.94,103.94,135200000.0
2008-05-28 07:30:00,103.94,103.945,103.935,103.94,376400001.0
2008-05-28 07:31:00,103.94,103.94,103.94,103.94,92300000.0
2008-05-28 07:32:00,103.94,103.95,103.94,103.94,327299998.0
2008-05-28 07:33:00,103.95,103.95,103.94,103.945,240500004.0
2008-05-28 07:34:00,103.95,103.97,103.945,103.95,1041500010.0
2008-05-28 07:35:00,103.95,104.0,103.95,103.98,1236799998.0
2008-05-28 07:36:00,103.98,104.0,103.98,103.99,1210299996.0
2008-05-28 07:37:00,103.99,103.99,103.96,103.97,1133000010.0
2008-05-28 07:38:00,103.97,103.98,103.97,103.98,353900000.0
2008-05-28 07:39:00,103.98,103.98,103.97,103.98,458899999.0
2008-05-28 07:40:00,103.98,103.98,103.96,103.96,1134600004.0
2008-05-28 07:41:00,103.96,103.97,103.96,103.96,1279300000.0
2008-05-28 07:42:00,103.96,103.96,103.94,103.95,1733600007.0
2008-05-28 07:43:00,103.95,103.95,103.94,103.94,937900003.0
2008-05-28 07:44:00,103.94,103.94,103.92,103.93,2069300014.0
2008-05-28 07:45:00,103.93,103.94,103.93,103.93,624700021.0
2008-05-28 07:46:00,103.93,103.94,103.92,103.94,820500001.0
2008-05-28 07:47:00,103.94,103.95,103.94,103.94,695599998.0
2008-05-28 07:48:00,103.94,103.95,103.93,103.94,676999998.0
2008-05-28 07:49:00,103.94,103.95,103.94,103.945,941700003.0
2008-05-28 07:50:00,103.95,103.96,103.945,103.95,435400002.0
2008-05-28 07:51:00,103.95,103.96,103.95,103.95,598300002.0
2008-05-28 07:52:00,103.95,103.98,103.95,103.97,615500002.0
2008-05-28 07:53:00,103.97,103.99,103.97,103.98,796300015.0
2008-05-28 07:54:00,103.98,104.02,103.97,104.0,1279400008.0
2008-05-28 07:55:00,104.0,104.02,103.985,103.985,1085900001.0
2008-05-28 07:56:00,103.985,104.0,103.97,103.97,1063100000.0
2008-05-28 07:57:00,103.97,103.98,103.97,103.975,595500001.0
2008-05-28 07:58:00,103.98,103.98,103.96,103.97,544900005.0
2008-05-28 07:59:00,103.97,103.97,103.96,103.97,1513300002.0
2008-05-28 08:00:00,103.97,103.99,103.94,103.95,1685199994.0
2008-05-28 08:01:00,103.95,103.96,103.94,103.94,1707099974.0
2008-05-28 08:02:00,103.935,103.97,103.935,103.96,1900200006.0
2008-05-28 08:03:00,103.96,104.015,103.96,104.0,1217399995.0
2008-05-28 08:04:00,103.99,104.0,103.96,103.96,747400003.0
2008-05-28 08:05:00,103.96,103.97,103.96,103.96,417700000.0
2008-05-28 08:06:00,103.96,104.01,103.96,104.0,1339300000.0
2008-05-28 08:07:00,104.0,104.01,103.98,104.0,1215600003.0
2008-05-28 08:08:00,104.0,104.0,103.985,104.0,452599999.0
2008-05-28 08:09:00,104.0,104.0,103.96,103.96,1791600013.0
2008-05-28 08:10:00,103.96,103.96,103.935,103.95,1676399983.0
2008-05-28 08:11:00,103.95,103.96,103.945,103.95,829499997.0
2008-05-28 08:12:00,103.95,103.96,103.94,103.96,584400002.0
2008-05-28 08:13:00,103.96,103.97,103.95,103.96,282100000.0
2008-05-28 08:14:00,103.965,103.97,103.95,103.965,97100000.0
2008-05-28 08:15:00,103.96,103.965,103.96,103.96,10400000.0
2008-05-28 08:16:00,103.965,103.97,103.94,103.95,98700000.0
2008-05-28 08:17:00,103.95,103.96,103.95,103.95,55500000.0
2008-05-28 08:18:00,103.955,103.96,103.94,103.95,45300000.0
2008-05-28 08:19:00,103.95,103.97,103.93,103.97,122600000.0
2008-05-28 08:20:00,103.97,103.98,103.965,103.97,79400000.0
2008-05-28 08:21:00,103.975,103.975,103.96,103.96,69800000.0
2008-05-28 08:22:00,103.96,103.975,103.95,103.975,105400000.0
2008-05-28 08:23:00,103.975,103.98,103.965,103.97,70300000.0
2008-05-28 08:24:00,103.975,103.975,103.96,103.97,17900000.0
2008-05-28 08:25:00,103.97,103.97,103.96,103.96,30300000.0
2008-05-28 08:26:00,103.96,103.97,103.955,103.955,39100000.0
2008-05-28 08:27:00,103.955,103.96,103.95,103.96,156100000.0
2008-05-28 08:28:00,103.96,103.96,103.94,103.95,100100000.0
2008-05-28 08:29:00,103.95,103.95,103.93,103.94,120200000.0
2008-05-28 08:30:00,103.945,103.965,103.945,103.955,61100000.0
2008-05-28 08:31:00,103.955,103.965,103.945,103.965,16100000.0
2008-05-28 08:32:00,103.965,103.975,103.955,103.975,15000000.0
2008-05-28 08:33:00,103.975,103.995,103.975,103.99,34000000.0
2008-05-28 08:34:00,103.99,104.02,103.99,104.02,81500000.0
2008-05-28 08:35:00,104.02,104.05,104.02,104.03,97100000.0
2008-05-28 08:36:00,104.03,104.03,104.01,104.02,63300000.0
2008-05-28 08:37:00,104.025,104.025,104.01,104.01,37100000.0
2008-05-28 08:38:00,104.01,104.05,104.01,104.04,33900000.0
2008-05-28 08:39:00,104.04,104.07,104.04,104.05,39700000.0
2008-05-28 08:40:00,104.05,104.05,104.0,104.0,63300000.0
2008-05-28 08:41:00,104.0,104.02,103.995,104.015,62000000.0
2008-05-28 08:42:00,104.015,104.02,103.98,103.99,58400000.0
2008-05-28 08:43:00,103.99,104.005,103.985,103.99,95000000.0
2008-05-28 08:44:00,103.995,104.0,103.97,103.98,40300000.0
2008-05-28 08:45:00,103.98,103.99,103.96,103.99,87100000.0
2008-05-28 08:46:00,103.99,104.04,103.98,104.03,61300000.0
2008-05-28 08:47:00,104.035,104.04,104.0,104.005,50900000.0
2008-05-28 08:48:00,104.0,104.0,103.995,104.0,50300000.0
2008-05-28 08:49:00,104.0,104.01,104.0,104.01,35100000.0
2008-05-28 08:50:00,104.01,104.01,103.99,103.99,42500000.0
2008-05-28 08:51:00,103.995,104.01,103.99,104.0,34700000.0
2008-05-28 08:52:00,104.0,104.0,103.99,104.0,182100000.0
2008-05-28 08:53:00,104.005,104.01,103.99,104.0,112500000.0
2008-05-28 08:54:00,104.0,104.03,104.0,104.02,131400000.0
2008-05-28 08:55:00,104.02,104.02,104.005,104.02,41100000.0
2008-05-28 08:56:00,104.015,104.03,104.01,104.02,75000000.0
2008-05-28 08:57:00,104.02,104.035,104.015,104.03,107900000.0
2008-05-28 08:58:00,104.035,104.05,104.035,104.05,65800000.0
2008-05-28 08:59:00,104.05,104.05,104.03,104.03,40700000.0
2008-05-28 09:00:00,104.025,104.025,103.99,104.005,124860001.0
2008-05-28 09:01:00,104.01,104.01,104.0,104.01,70200000.0
2008-05-28 09:02:00,104.01,104.02,104.0,104.0,34200000.0
2008-05-28 09:03:00,103.995,104.015,103.99,104.0,101600000.0
2008-05-28 09:04:00,104.0,104.01,103.99,104.0,72700000.0
2008-05-28 09:05:00,104.0,104.0,103.98,103.985,69638450.0
2008-05-28 09:06:00,103.985,103.985,103.97,103.98,88100000.0
2008-05-28 09:07:00,103.98,103.98,103.97,103.97,105200000.0
2008-05-28 09:08:00,103.975,103.98,103.945,103.96,188600000.0
2008-05-28 09:09:00,103.96,103.97,103.95,103.97,157500000.0
2008-05-28 09:10:00,103.97,103.98,103.97,103.975,121200000.0
2008-05-28 09:11:00,103.975,103.98,103.975,103.975,48300000.0
2008-05-28 09:12:00,103.975,103.975,103.965,103.97,56300000.0
2008-05-28 09:13:00,103.97,103.98,103.96,103.98,134000000.0
2008-05-28 09:14:00,103.98,104.005,103.98,104.0,171700000.0
2008-05-28 09:15:00,104.005,104.02,104.0,104.0,253600000.0
2008-05-28 09:16:00,104.005,104.02,104.0,104.0,144400000.0
2008-05-28 09:17:00,104.005,104.005,103.97,103.98,91000000.0
2008-05-28 09:18:00,103.98,103.98,103.95,103.955,278700000.0
2008-05-28 09:19:00,103.955,103.96,103.935,103.94,160600000.0
2008-05-28 09:20:00,103.94,103.97,103.93,103.965,101200000.0
2008-05-28 09:21:00,103.97,103.97,103.96,103.96,63600000.0
2008-05-28 09:22:00,103.96,103.985,103.95,103.96,126100000.0
2008-05-28 09:23:00,103.955,103.965,103.95,103.95,54400000.0
2008-05-28 09:24:00,103.95,103.95,103.93,103.95,241300000.0
2008-05-28 09:25:00,103.945,103.95,103.93,103.94,233100000.0
2008-05-28 09:26:00,103.945,103.95,103.94,103.94,61400000.0
2008-05-28 09:27:00,103.94,103.955,103.94,103.945,167200000.0
2008-05-28 09:28:00,103.95,103.96,103.95,103.95,49300000.0
2008-05-28 09:29:00,103.95,103.96,103.95,103.96,51800000.0
2008-05-28 09:30:00,103.96,103.98,103.96,103.965,102900000.0
2008-05-28 09:31:00,103.97,103.98,103.96,103.975,119900000.0
2008-05-28 09:32:00,103.98,103.98,103.97,103.97,69300000.0
2008-05-28 09:33:00,103.97,103.97,103.955,103.96,30000000.0
2008-05-28 09:34:00,103.96,103.96,103.95,103.96,85300000.0
2008-05-28 09:35:00,103.96,103.96,103.93,103.94,158000000.0
2008-05-28 09:36:00,103.94,103.95,103.93,103.94,111400000.0
2008-05-28 09:37:00,103.94,103.95,103.94,103.945,141400000.0
2008-05-28 09:38:00,103.95,103.965,103.95,103.95,88400000.0
2008-05-28 09:39:00,103.95,103.95,103.94,103.95,102300000.0
2008-05-28 09:40:00,103.95,103.955,103.94,103.945,200500000.0
2008-05-28 09:41:00,103.945,103.95,103.92,103.93,112700000.0
2008-05-28 09:42:00,103.93,103.94,103.92,103.925,41300000.0
2008-05-28 09:43:00,103.925,103.93,103.92,103.92,42200000.0
2008-05-28 09:44:00,103.92,103.93,103.91,103.93,38300000.0
2008-05-28 09:45:00,103.93,103.94,103.915,103.92,156800000.0
2008-05-28 09:46:00,103.92,103.94,103.92,103.93,90600000.0
2008-05-28 09:47:00,103.93,103.95,103.93,103.94,66100000.0
2008-05-28 09:48:00,103.94,103.95,103.925,103.93,97000000.0
2008-05-28 09:49:00,103.93,103.93,103.91,103.915,83300000.0
2008-05-28 09:50:00,103.915,103.915,103.9,103.91,75100000.0
2008-05-28 09:51:00,103.91,103.92,103.9,103.91,65000000.0
2008-05-28 09:52:00,103.915,103.925,103.91,103.92,33300000.0
2008-05-28 09:53:00,103.92,103.92,103.91,103.92,98900000.0
2008-05-28 09:54:00,103.92,103.94,103.91,103.93,60200000.0
2008-05-28 09:55:00,103.935,103.94,103.92,103.93,76700000.0
2008-05-28 09:56:00,103.93,103.95,103.92,103.95,95900000.0
2008-05-28 09:57:00,103.95,103.965,103.95,103.955,78600000.0
2008-05-28 09:58:00,103.955,103.96,103.93,103.94,106500000.0
2008-05-28 09:59:00,103.945,103.955,103.94,103.94,49300000.0
2008-05-28 10:00:00,103.94,103.94,103.9,103.92,144400000.0
2008-05-28 10:01:00,103.92,103.96,103.92,103.96,105200000.0
2008-05-28 10:02:00,103.96,104.01,103.955,104.0,88500000.0
2008-05-28 10:03:00,104.0,104.01,103.975,103.975,289300000.0
2008-05-28 10:04:00,103.975,104.045,103.975,104.04,274100000.0
2008-05-28 10:05:00,104.035,104.04,104.01,104.015,116200000.0
2008-05-28 10:06:00,104.015,104.065,104.015,104.065,108500000.0
2008-05-28 10:07:00,104.065,104.09,104.065,104.08,436400001.0
2008-05-28 10:08:00,104.075,104.11,104.07,104.11,204500000.0
2008-05-28 10:09:00,104.11,104.115,104.095,104.1,273100000.0
2008-05-28 10:10:00,104.095,104.11,104.085,104.09,258700000.0
2008-05-28 10:11:00,104.085,104.09,104.08,104.09,92200000.0
2008-05-28 10:12:00,104.095,104.14,104.095,104.14,112500000.0
2008-05-28 10:13:00,104.135,104.17,104.135,104.15,125700000.0
2008-05-28 10:14:00,104.155,104.17,104.15,104.17,209700000.0
2008-05-28 10:15:00,104.17,104.225,104.17,104.2,110600000.0
2008-05-28 10:16:00,104.2,104.23,104.195,104.225,360600000.0
2008-05-28 10:17:00,104.225,104.275,104.22,104.24,434100001.0
2008-05-28 10:18:00,104.25,104.29,104.235,104.29,384200000.0
2008-05-28 10:19:00,104.295,104.32,104.27,104.29,344100000.0
2008-05-28 10:20:00,104.29,104.34,104.275,104.33,461400000.0
2008-05-28 10:21:00,104.33,104.34,104.295,104.305,823899999.0
2008-05-28 10:22:00,104.305,104.31,104.28,104.28,411100000.0
2008-05-28 10:23:00,104.275,104.28,104.26,104.26,208700000.0
2008-05-28 10:24:00,104.26,104.26,104.19,104.2,237200000.0
2008-05-28 10:25:00,104.19,104.21,104.19,104.21,130800000.0
2008-05-28 10:26:00,104.215,104.24,104.21,104.235,183500000.0
2008-05-28 10:27:00,104.235,104.26,104.22,104.22,211000000.0
2008-05-28 10:28:00,104.22,104.265,104.22,104.25,89400000.0
2008-05-28 10:29:00,104.25,104.255,104.23,104.24,229300000.0
2008-05-28 10:30:00,104.24,104.285,104.235,104.285,280300000.0
2008-05-28 10:31:00,104.285,104.32,104.28,104.28,173500000.0
2008-05-28 10:32:00,104.28,104.3,104.28,104.28,76800000.0
2008-05-28 10:33:00,104.285,104.31,104.28,104.285,85400000.0
2008-05-28 10:34:00,104.28,104.28,104.245,104.27,146900000.0
2008-05-28 10:35:00,104.27,104.28,104.26,104.28,186700000.0
2008-05-28 10:36:00,104.28,104.28,104.27,104.275,74300000.0
2008-05-28 10:37:00,104.275,104.28,104.26,104.265,198000000.0
2008-05-28 10:38:00,104.27,104.29,104.27,104.27,434800000.0
2008-05-28 10:39:00,104.27,104.275,104.25,104.25,221200000.0
2008-05-28 10:40:00,104.245,104.25,104.24,104.245,114200000.0
2008-05-28 10:41:00,104.245,104.255,104.22,104.25,120000000.0
2008-05-28 10:42:00,104.25,104.28,104.245,104.255,313400000.0
2008-05-28 10:43:00,104.26,104.265,104.23,104.25,256800000.0
2008-05-28 10:44:00,104.255,104.26,104.25,104.25,60000000.0
2008-05-28 10:45:00,104.25,104.26,104.24,104.24,268400000.0
2008-05-28 10:46:00,104.235,104.26,104.23,104.24,163400000.0
2008-05-28 10:47:00,104.24,104.25,104.235,104.25,155400000.0
2008-05-28 10:48:00,104.24,104.24,104.23,104.24,253700000.0
2008-05-28 10:49:00,104.23,104.24,104.22,104.22,323000000.0
2008-05-28 10:50:00,104.22,104.23,104.205,104.23,419999999.0
2008-05-28 10:51:00,104.23,104.28,104.22,104.27,394900000.0
2008-05-28 10:52:00,104.275,104.28,104.26,104.27,237500000.0
2008-05-28 10:53:00,104.27,104.28,104.25,104.28,431400000.0
2008-05-28 10:54:00,104.28,104.28,104.27,104.27,254600000.0
2008-05-28 10:55:00,104.26,104.28,104.26,104.26,277800000.0
2008-05-28 10:56:00,104.27,104.27,104.25,104.26,242000000.0
2008-05-28 10:57:00,104.26,104.26,104.24,104.24,410600000.0
2008-05-28 10:58:00,104.24,104.25,104.23,104.24,187000000.0
2008-05-28 10:59:00,104.24,104.27,104.24,104.27,238100000.0
2008-05-28 11:00:00,104.27,104.285,104.25,104.28,295600000.0
2008-05-28 11:01:00,104.28,104.31,104.28,104.3,363500000.0
2008-05-28 11:02:00,104.31,104.31,104.275,104.275,370900000.0
2008-05-28 11:03:00,104.275,104.305,104.25,104.295,705000000.0
2008-05-28 11:04:00,104.295,104.32,104.29,104.31,378600000.0
2008-05-28 11:05:00,104.31,104.32,104.3,104.31,419300000.0
2008-05-28 11:06:00,104.31,104.32,104.27,104.29,728400000.0
2008-05-28 11:07:00,104.29,104.31,104.28,104.28,396900000.0
2008-05-28 11:08:00,104.28,104.32,104.28,104.3,306100000.0
2008-05-28 11:09:00,104.3,104.36,104.3,104.35,588700000.0
2008-05-28 11:10:00,104.35,104.36,104.34,104.36,409600000.0
2008-05-28 11:11:00,104.36,104.38,104.355,104.355,535300000.0
2008-05-28 11:12:00,104.36,104.36,104.34,104.36,397100000.0
2008-05-28 11:13:00,104.37,104.38,104.355,104.37,771399999.0
2008-05-28 11:14:00,104.375,104.47,104.375,104.465,891600001.0
2008-05-28 11:15:00,104.465,104.53,104.46,104.49,964300002.0
2008-05-28 11:16:00,104.49,104.54,104.48,104.53,548600000.0
2008-05-28 11:17:00,104.53,104.56,104.52,104.54,438800001.0
2008-05-28 11:18:00,104.54,104.56,104.52,104.52,687100001.0
2008-05-28 11:19:00,104.52,104.52,104.49,104.5,423700000.0
2008-05-28 11:20:00,104.5,104.51,104.48,104.5,542000002.0
2008-05-28 11:21:00,104.5,104.5,104.47,104.48,288200000.0
2008-05-28 11:22:00,104.48,104.49,104.47,104.49,196500000.0
2008-05-28 11:23:00,104.49,104.52,104.49,104.52,365600000.0
2008-05-28 11:24:00,104.52,104.52,104.5,104.51,294800000.0
2008-05-28 11:25:00,104.51,104.52,104.48,104.48,452600000.0
2008-05-28 11:26:00,104.48,104.49,104.47,104.49,334400000.0
2008-05-28 11:27:00,104.49,104.51,104.48,104.51,383000000.0
2008-05-28 11:28:00,104.5,104.53,104.48,104.53,370800000.0
2008-05-28 11:29:00,104.535,104.62,104.53,104.61,723300000.0
2008-05-28 11:30:00,104.61,104.64,104.61,104.635,514500000.0
2008-05-28 11:31:00,104.635,104.74,104.635,104.735,1613499993.0
2008-05-28 11:32:00,104.735,104.76,104.695,104.7,756300002.0
2008-05-28 11:33:00,104.705,104.79,104.7,104.77,521600000.0
2008-05-28 11:34:00,104.76,104.77,104.72,104.74,550500000.0
2008-05-28 11:35:00,104.74,104.74,104.7,104.72,367500000.0
2008-05-28 11:36:00,104.72,104.72,104.7,104.71,340700000.0
2008-05-28 11:37:00,104.71,104.72,104.675,104.71,433500000.0
2008-05-28 11:38:00,104.7,104.71,104.69,104.69,364300000.0
2008-05-28 11:39:00,104.69,104.7,104.68,104.69,146200000.0
2008-05-28 11:40:00,104.7,104.75,104.69,104.73,453400000.0
2008-05-28 11:41:00,104.72,104.73,104.7,104.73,201700000.0
2008-05-28 11:42:00,104.73,104.73,104.7,104.71,239500000.0
2008-05-28 11:43:00,104.705,104.71,104.7,104.71,144000000.0
2008-05-28 11:44:00,104.72,104.73,104.68,104.69,484700000.0
2008-05-28 11:45:00,104.69,104.71,104.68,104.71,233800000.0
2008-05-28 11:46:00,104.71,104.71,104.675,104.69,301300000.0
2008-05-28 11:47:00,104.69,104.705,104.68,104.705,112600000.0
2008-05-28 11:48:00,104.705,104.72,104.7,104.71,210900000.0
2008-05-28 11:49:00,104.705,104.71,104.675,104.69,229000000.0
2008-05-28 11:50:00,104.69,104.69,104.68,104.68,79000000.0
2008-05-28 11:51:00,104.69,104.7,104.68,104.69,134700000.0
2008-05-28 11:52:00,104.69,104.695,104.67,104.68,248900000.0
2008-05-28 11:53:00,104.68,104.7,104.67,104.7,211900000.0
2008-05-28 11:54:00,104.7,104.7,104.66,104.66,237400000.0
2008-05-28 11:55:00,104.66,104.67,104.65,104.67,170900000.0
2008-05-28 11:56:00,104.66,104.68,104.66,104.67,69600000.0
2008-05-28 11:57:00,104.68,104.68,104.66,104.665,236700000.0
2008-05-28 11:58:00,104.665,104.665,104.655,104.66,83500000.0
2008-05-28 11:59:00,104.66,104.67,104.66,104.66,53900000.0
2008-05-28 12:00:00,104.66,104.67,104.64,104.66,354400000.0
2008-05-28 12:01:00,104.65,104.66,104.65,104.66,130400000.0
2008-05-28 12:02:00,104.66,104.67,104.66,104.67,48300000.0
2008-05-28 12:03:00,104.67,104.68,104.65,104.65,140900000.0
2008-05-28 12:04:00,104.66,104.67,104.65,104.65,234900000.0
2008-05-28 12:05:00,104.65,104.66,104.64,104.64,171400000.0
2008-05-28 12:06:00,104.64,104.66,104.64,104.65,99400000.0
2008-05-28 12:07:00,104.65,104.68,104.645,104.67,230000000.0
2008-05-28 12:08:00,104.67,104.7,104.67,104.7,182200000.0
2008-05-28 12:09:00,104.705,104.705,104.66,104.67,236700000.0
2008-05-28 12:10:00,104.675,104.68,104.66,104.66,82200000.0
2008-05-28 12:11:00,104.66,104.69,104.64,104.64,352900000.0
2008-05-28 12:12:00,104.645,104.66,104.64,104.64,150500000.0
2008-05-28 12:13:00,104.64,104.645,104.64,104.64,31400000.0
2008-05-28 12:14:00,104.635,104.66,104.63,104.64,125700000.0
2008-05-28 12:15:00,104.645,104.65,104.64,104.64,106800000.0
2008-05-28 12:16:00,104.64,104.65,104.635,104.64,191600000.0
2008-05-28 12:17:00,104.64,104.65,104.64,104.65,66300000.0
2008-05-28 12:18:00,104.65,104.67,104.63,104.64,269800000.0
2008-05-28 12:19:00,104.64,104.64,104.59,104.6,391800000.0
2008-05-28 12:20:00,104.6,104.625,104.6,104.61,202700000.0
2008-05-28 12:21:00,104.615,104.62,104.61,104.61,179600000.0
2008-05-28 12:22:00,104.61,104.61,104.59,104.6,206700000.0
2008-05-28 12:23:00,104.6,104.615,104.6,104.615,58300000.0
2008-05-28 12:24:00,104.615,104.625,104.59,104.61,203200000.0
2008-05-28 12:25:00,104.61,104.615,104.6,104.6,203700000.0
2008-05-28 12:26:00,104.6,104.61,104.6,104.6,74100000.0
2008-05-28 12:27:00,104.595,104.61,104.59,104.61,131300000.0
2008-05-28 12:28:00,104.6,104.6,104.57,104.59,341500000.0
2008-05-28 12:29:00,104.59,104.59,104.57,104.57,148000000.0
2008-05-28 12:30:00,104.57,104.58,104.57,104.58,260900000.0
2008-05-28 12:31:00,104.575,104.58,104.56,104.58,257400000.0
2008-05-28 12:32:00,104.58,104.59,104.57,104.59,267600000.0
2008-05-28 12:33:00,104.59,104.615,104.59,104.61,52200000.0
2008-05-28 12:34:00,104.605,104.61,104.59,104.59,92500000.0
2008-05-28 12:35:00,104.59,104.61,104.59,104.595,97100000.0
2008-05-28 12:36:00,104.595,104.61,104.59,104.6,181400000.0
2008-05-28 12:37:00,104.61,104.62,104.59,104.59,296300000.0
2008-05-28 12:38:00,104.59,104.61,104.59,104.59,136700000.0
2008-05-28 12:39:00,104.59,104.59,104.58,104.59,67000000.0
2008-05-28 12:40:00,104.59,104.61,104.59,104.6,77000000.0
2008-05-28 12:41:00,104.6,104.61,104.59,104.61,111100000.0
2008-05-28 12:42:00,104.61,104.62,104.61,104.62,69400000.0
2008-05-28 12:43:00,104.625,104.63,104.6,104.61,139300000.0
2008-05-28 12:44:00,104.61,104.61,104.57,104.585,162300000.0
2008-05-28 12:45:00,104.59,104.59,104.58,104.58,135000000.0
2008-05-28 12:46:00,104.58,104.6,104.575,104.575,65300000.0
2008-05-28 12:47:00,104.58,104.58,104.57,104.57,65700000.0
2008-05-28 12:48:00,104.57,104.585,104.56,104.585,386700000.0
2008-05-28 12:49:00,104.585,104.62,104.585,104.6,423300000.0
2008-05-28 12:50:00,104.6,104.61,104.6,104.61,107400000.0
2008-05-28 12:51:00,104.62,104.65,104.615,104.65,238800000.0
2008-05-28 12:52:00,104.645,104.67,104.64,104.67,292500000.0
2008-05-28 12:53:00,104.67,104.68,104.66,104.68,205800000.0
2008-05-28 12:54:00,104.67,104.67,104.66,104.66,154900000.0
2008-05-28 12:55:00,104.67,104.67,104.64,104.64,170300000.0
2008-05-28 12:56:00,104.65,104.65,104.64,104.65,60100000.0
2008-05-28 12:57:00,104.65,104.65,104.64,104.645,58400000.0
2008-05-28 12:58:00,104.645,104.66,104.64,104.66,105700000.0
2008-05-28 12:59:00,104.665,104.68,104.63,104.64,326700000.0
2008-05-28 13:00:00,104.64,104.66,104.64,104.65,132500000.0
2008-05-28 13:01:00,104.65,104.68,104.65,104.675,149800000.0
2008-05-28 13:02:00,104.68,104.71,104.65,104.69,541100001.0
2008-05-28 13:03:00,104.7,104.7,104.65,104.65,401200000.0
2008-05-28 13:04:00,104.65,104.74,104.65,104.705,463600000.0
2008-05-28 13:05:00,104.71,104.74,104.71,104.735,225500000.0
2008-05-28 13:06:00,104.73,104.74,104.71,104.72,259800000.0
2008-05-28 13:07:00,104.72,104.77,104.72,104.77,292500000.0
2008-05-28 13:08:00,104.77,104.77,104.735,104.735,161900000.0
2008-05-28 13:09:00,104.735,104.74,104.725,104.725,175200000.0
2008-05-28 13:10:00,104.725,104.73,104.7,104.73,127700000.0
2008-05-28 13:11:00,104.73,104.73,104.715,104.73,195100000.0
2008-05-28 13:12:00,104.735,104.74,104.73,104.73,100100000.0
2008-05-28 13:13:00,104.725,104.74,104.725,104.74,95400000.0
2008-05-28 13:14:00,104.75,104.77,104.725,104.76,342200000.0
2008-05-28 13:15:00,104.77,104.77,104.75,104.76,164900000.0
2008-05-28 13:16:00,104.755,104.76,104.74,104.755,292499999.0
2008-05-28 13:17:00,104.76,104.79,104.74,104.785,284000000.0
2008-05-28 13:18:00,104.78,104.79,104.77,104.79,268200000.0
2008-05-28 13:19:00,104.79,104.82,104.76,104.8,816800001.0
2008-05-28 13:20:00,104.81,104.82,104.78,104.78,553100000.0
2008-05-28 13:21:00,104.78,104.81,104.78,104.8,372700000.0
2008-05-28 13:22:00,104.795,104.84,104.785,104.83,371600002.0
2008-05-28 13:23:00,104.83,104.84,104.82,104.82,350300001.0
2008-05-28 13:24:00,104.81,104.83,104.81,104.82,344100000.0
2008-05-28 13:25:00,104.815,104.82,104.78,104.81,455200000.0
2008-05-28 13:26:00,104.805,104.82,104.785,104.8,585000002.0
2008-05-28 13:27:00,104.8,104.865,104.795,104.85,449300000.0
2008-05-28 13:28:00,104.85,104.88,104.825,104.87,296500000.0
2008-05-28 13:29:00,104.86,104.88,104.85,104.88,290200000.0
2008-05-28 13:30:00,104.865,104.89,104.865,104.89,247500000.0
2008-05-28 13:31:00,104.885,104.89,104.86,104.88,226300000.0
2008-05-28 13:32:00,104.87,104.89,104.87,104.88,217600000.0
2008-05-28 13:33:00,104.88,104.89,104.88,104.88,178200000.0
2008-05-28 13:34:00,104.88,104.89,104.865,104.865,180000001.0
2008-05-28 13:35:00,104.88,104.89,104.875,104.89,126900000.0
2008-05-28 13:36:00,104.89,104.89,104.855,104.855,403000006.0
2008-05-28 13:37:00,104.86,104.88,104.86,104.875,218200000.0
2008-05-28 13:38:00,104.88,104.88,104.865,104.88,163899999.0
2008-05-28 13:39:00,104.88,104.91,104.87,104.91,972200000.0
2008-05-28 13:40:00,104.91,104.91,104.86,104.865,156200000.0
2008-05-28 13:41:00,104.88,104.88,104.865,104.87,355700000.0
2008-05-28 13:42:00,104.86,104.87,104.84,104.86,205600000.0
2008-05-28 13:43:00,104.86,104.86,104.81,104.83,251200000.0
2008-05-28 13:44:00,104.83,104.85,104.83,104.85,204100000.0
2008-05-28 13:45:00,104.85,104.89,104.85,104.88,277200000.0
2008-05-28 13:46:00,104.88,104.88,104.85,104.85,129200000.0
2008-05-28 13:47:00,104.855,104.86,104.85,104.85,146100000.0
2008-05-28 13:48:00,104.85,104.87,104.85,104.87,225700000.0
2008-05-28 13:49:00,104.87,104.89,104.87,104.89,169100000.0
2008-05-28 13:50:00,104.88,104.89,104.85,104.87,262592000.0
2008-05-28 13:51:00,104.87,104.89,104.87,104.87,204192000.0
2008-05-28 13:52:00,104.87,104.87,104.86,104.86,217696000.0
2008-05-28 13:53:00,104.86,104.86,104.83,104.845,187988000.0
2008-05-28 13:54:00,104.85,104.85,104.83,104.84,165892000.0
2008-05-28 13:55:00,104.84,104.86,104.835,104.85,297260000.0
2008-05-28 13:56:00,104.84,104.84,104.79,104.81,415288000.0
2008-05-28 13:57:00,104.805,104.82,104.8,104.8,196996000.0
2008-05-28 13:58:00,104.81,104.82,104.8,104.81,214096000.0
2008-05-28 13:59:00,104.81,104.825,104.81,104.82,142184000.0
2008-05-28 14:00:00,104.82,104.825,104.8,104.8,215288000.0
2008-05-28 14:01:00,104.8,104.8,104.78,104.79,225900000.0
2008-05-28 14:02:00,104.79,104.79,104.78,104.79,81792000.0
2008-05-28 14:03:00,104.79,104.81,104.78,104.8,255648000.0
2008-05-28 14:04:00,104.8,104.8,104.76,104.77,223592001.0
2008-05-28 14:05:00,104.77,104.79,104.76,104.765,306768000.0
2008-05-28 14:06:00,104.77,104.79,104.76,104.78,179252000.0
2008-05-28 14:07:00,104.78,104.78,104.78,104.78,9600000.0
2008-05-28 14:08:00,104.785,104.79,104.76,104.77,136340000.0
2008-05-28 14:09:00,104.77,104.77,104.76,104.77,108272000.0
2008-05-28 14:10:00,104.76,104.77,104.75,104.76,175760000.0
2008-05-28 14:11:00,104.755,104.77,104.75,104.77,108664000.0
2008-05-28 14:12:00,104.77,104.79,104.77,104.78,303368000.0
2008-05-28 14:13:00,104.78,104.78,104.77,104.77,96000000.0
2008-05-28 14:14:00,104.77,104.79,104.765,104.785,179180000.0
2008-05-28 14:15:00,104.78,104.83,104.78,104.825,344772000.0
2008-05-28 14:16:00,104.83,104.87,104.825,104.865,346860000.0
2008-05-28 14:17:00,104.86,104.895,104.86,104.89,455864000.0
2008-05-28 14:18:00,104.89,104.92,104.88,104.92,364172000.0
2008-05-28 14:19:00,104.92,104.92,104.87,104.89,376016000.0
2008-05-28 14:20:00,104.89,104.9,104.86,104.89,459812000.0
2008-05-28 14:21:00,104.89,104.9,104.87,104.88,283164000.0
2008-05-28 14:22:00,104.89,104.89,104.86,104.88,390748000.0
2008-05-28 14:23:00,104.875,104.88,104.86,104.87,516992000.0
2008-05-28 14:24:00,104.87,104.88,104.855,104.86,591952000.0
2008-05-28 14:25:00,104.86,104.86,104.83,104.84,124600000.0
2008-05-28 14:26:00,104.845,104.86,104.83,104.835,169896000.0
2008-05-28 14:27:00,104.835,104.84,104.805,104.805,649359999.0
2008-05-28 14:28:00,104.81,104.83,104.795,104.81,509064004.0
2008-05-28 14:29:00,104.81,104.82,104.79,104.79,273500000.0
2008-05-28 14:30:00,104.82,105.0,104.82,104.995,1042999997.0
2008-05-28 14:31:00,105.0,105.12,105.0,105.105,634199999.0
2008-05-28 14:32:00,105.105,105.19,105.105,105.165,553899999.0
2008-05-28 14:33:00,105.16,105.285,105.15,105.27,755600000.0
2008-05-28 14:34:00,105.28,105.31,105.26,105.275,790400000.0
2008-05-28 14:35:00,105.275,105.3,105.25,105.25,1703400005.0
2008-05-28 14:36:00,105.25,105.26,105.19,105.19,1893500008.0
2008-05-28 14:37:00,105.19,105.19,105.135,105.19,1485499999.0
2008-05-28 14:38:00,105.19,105.19,105.16,105.18,1520000007.0
2008-05-28 14:39:00,105.185,105.21,105.17,105.17,1520000007.0
2008-05-28 14:40:00,105.18,105.21,105.18,105.21,1738200007.0
2008-05-28 14:41:00,105.21,105.22,105.2,105.22,1076700000.0
2008-05-28 14:42:00,105.22,105.22,105.17,105.17,1807100000.0
2008-05-28 14:43:00,105.17,105.18,105.1,105.1,1807100000.0
2008-05-28 14:44:00,105.11,105.13,105.11,105.13,1785000001.0
2008-05-28 14:45:00,105.14,105.14,105.11,105.12,1785000001.0
2008-05-28 14:46:00,105.11,105.12,105.1,105.11,1785000001.0
2008-05-28 14:47:00,105.12,105.13,105.1,105.11,1785000001.0
2008-05-28 14:48:00,105.09,105.16,105.09,105.15,472999995.0
2008-05-28 14:49:00,105.15,105.15,105.13,105.13,472999995.0
2008-05-28 14:50:00,105.13,105.14,105.115,105.13,512700001.0
2008-05-28 14:51:00,105.13,105.13,105.11,105.12,463900000.0
2008-05-28 14:52:00,105.12,105.12,105.085,105.09,301500001.0
2008-05-28 14:53:00,105.09,105.11,105.08,105.09,180900000.0
2008-05-28 14:54:00,105.09,105.09,105.08,105.08,274000000.0
2008-05-28 14:55:00,105.08,105.12,105.08,105.12,513000001.0
2008-05-28 14:56:00,105.12,105.16,105.12,105.13,507800004.0
2008-05-28 14:57:00,105.13,105.14,105.115,105.115,118400000.0
2008-05-28 14:58:00,105.115,105.13,105.105,105.12,339899998.0
2008-05-28 14:59:00,105.12,105.13,105.08,105.1,429299996.0
2008-05-28 15:00:00,105.1,105.11,105.07,105.08,456199999.0
2008-05-28 15:01:00,105.08,105.08,105.04,105.05,551800003.0
2008-05-28 15:02:00,105.05,105.05,105.01,105.03,586000003.0
2008-05-28 15:03:00,105.03,105.06,105.03,105.04,607600002.0
2008-05-28 15:04:00,105.04,105.05,105.04,105.04,151500000.0
2008-05-28 15:05:00,105.04,105.07,105.04,105.07,241799998.0
2008-05-28 15:06:00,105.07,105.08,105.06,105.07,328800000.0
2008-05-28 15:07:00,105.07,105.1,105.05,105.06,367300000.0
2008-05-28 15:08:00,105.06,105.06,105.04,105.04,270700001.0
2008-05-28 15:09:00,105.04,105.06,105.04,105.04,434900000.0
2008-05-28 15:10:00,105.04,105.05,105.035,105.035,260300001.0
2008-05-28 15:11:00,105.035,105.05,105.025,105.025,79600000.0
2008-05-28 15:12:00,105.025,105.025,105.005,105.02,113300000.0
2008-05-28 15:13:00,105.02,105.03,105.02,105.03,283800000.0
2008-05-28 15:14:00,105.03,105.03,105.01,105.02,674000003.0
2008-05-28 15:15:00,105.02,105.03,105.01,105.02,167500000.0
2008-05-28 15:16:00,105.02,105.03,105.01,105.02,166600001.0
2008-05-28 15:17:00,105.02,105.03,105.01,105.02,381600004.0
2008-05-28 15:18:00,105.02,105.02,105.01,105.02,397300003.0
2008-05-28 15:19:00,105.02,105.03,104.995,105.0,338400001.0
2008-05-28 15:20:00,105.0,105.0,104.995,104.995,80200000.0
2008-05-28 15:21:00,104.995,105.0,104.98,105.0,303899999.0
2008-05-28 15:22:00,105.0,105.02,104.99,105.0,444200000.0
2008-05-28 15:23:00,105.0,105.01,104.97,104.98,459300001.0
2008-05-28 15:24:00,104.98,105.01,104.96,105.0,515600000.0
2008-05-28 15:25:00,105.01,105.01,104.97,104.98,574900001.0
2008-05-28 15:26:00,104.98,104.98,104.925,104.93,291400001.0
2008-05-28 15:27:00,104.93,104.93,104.905,104.905,345800000.0
2008-05-28 15:28:00,104.905,104.93,104.895,104.92,581300002.0
2008-05-28 15:29:00,104.92,104.93,104.91,104.91,625000000.0
2008-05-28 15:30:00,104.91,104.95,104.91,104.92,570500002.0
2008-05-28 15:31:00,104.92,104.92,104.895,104.9,462600000.0
2008-05-28 15:32:00,104.9,104.92,104.895,104.91,597799999.0
2008-05-28 15:33:00,104.91,104.94,104.9,104.91,961300000.0
2008-05-28 15:34:00,104.91,104.92,104.91,104.91,425800000.0
2008-05-28 15:35:00,104.91,104.91,104.855,104.87,292600000.0
2008-05-28 15:36:00,104.87,104.91,104.86,104.9,422200000.0
2008-05-28 15:37:00,104.9,104.92,104.865,104.91,632000002.0
2008-05-28 15:38:00,104.92,104.92,104.86,104.87,313400000.0
2008-05-28 15:39:00,104.87,104.92,104.86,104.91,333800002.0
2008-05-28 15:40:00,104.91,104.92,104.87,104.92,560400000.0
2008-05-28 15:41:00,104.92,104.92,104.87,104.9,703800000.0
2008-05-28 15:42:00,104.9,104.9,104.87,104.87,261900000.0
2008-05-28 15:43:00,104.87,104.9,104.865,104.865,418100000.0
2008-05-28 15:44:00,104.87,104.87,104.81,104.84,338200000.0
2008-05-28 15:45:00,104.84,104.85,104.81,104.84,223000001.0
2008-05-28 15:46:00,104.84,104.865,104.84,104.86,200800000.0
2008-05-28 15:47:00,104.86,104.87,104.84,104.86,304400001.0
2008-05-28 15:48:00,104.86,104.875,104.83,104.84,256399999.0
2008-05-28 15:49:00,104.84,104.85,104.82,104.83,225300000.0
2008-05-28 15:50:00,104.83,104.83,104.785,104.81,597799998.0
2008-05-28 15:51:00,104.81,104.84,104.8,104.84,292999997.0
2008-05-28 15:52:00,104.84,104.85,104.79,104.79,408500003.0
2008-05-28 15:53:00,104.79,104.84,104.79,104.84,713000001.0
2008-05-28 15:54:00,104.84,104.84,104.8,104.8,594400000.0
2008-05-28 15:55:00,104.8,104.82,104.8,104.82,399599999.0
2008-05-28 15:56:00,104.82,104.84,104.82,104.83,285799999.0
2008-05-28 15:57:00,104.83,104.84,104.8,104.81,507799999.0
2008-05-28 15:58:00,104.81,104.86,104.81,104.86,637700000.0
2008-05-28 15:59:00,104.86,104.89,104.83,104.88,356399999.0
2008-05-28 16:00:00,104.87,104.88,104.85,104.85,315199998.0
2008-05-28 16:01:00,104.85,104.85,104.82,104.83,269200000.0
2008-05-28 16:02:00,104.83,104.85,104.8,104.8,470800003.0
2008-05-28 16:03:00,104.8,104.81,104.785,104.8,492400000.0
2008-05-28 16:04:00,104.8,104.83,104.79,104.79,388600003.0
2008-05-28 16:05:00,104.8,104.81,104.75,104.75,444399999.0
2008-05-28 16:06:00,104.75,104.77,104.735,104.76,534199994.0
2008-05-28 16:07:00,104.77,104.78,104.76,104.78,215900000.0
2008-05-28 16:08:00,104.77,104.77,104.73,104.74,492700001.0
2008-05-28 16:09:00,104.74,104.76,104.73,104.76,389699998.0
2008-05-28 16:10:00,104.76,104.76,104.73,104.73,495799999.0
2008-05-28 16:11:00,104.73,104.76,104.73,104.75,349599999.0
2008-05-28 16:12:00,104.75,104.79,104.75,104.755,786200000.0
2008-05-28 16:13:00,104.755,104.76,104.7,104.72,330899999.0
2008-05-28 16:14:00,104.715,104.73,104.7,104.73,366000000.0
2008-05-28 16:15:00,104.73,104.73,104.71,104.71,246899999.0
2008-05-28 16:16:00,104.71,104.72,104.635,104.64,543300002.0
2008-05-28 16:17:00,104.64,104.65,104.62,104.62,629600000.0
2008-05-28 16:18:00,104.615,104.62,104.6,104.61,156400000.0
2008-05-28 16:19:00,104.61,104.63,104.53,104.55,357800001.0
2008-05-28 16:20:00,104.55,104.575,104.52,104.53,463700002.0
2008-05-28 16:21:00,104.53,104.55,104.49,104.49,432999998.0
2008-05-28 16:22:00,104.49,104.53,104.45,104.47,693700003.0
2008-05-28 16:23:00,104.47,104.51,104.46,104.51,431000001.0
2008-05-28 16:24:00,104.51,104.55,104.49,104.55,852399998.0
2008-05-28 16:25:00,104.55,104.58,104.53,104.54,1182800002.0
2008-05-28 16:26:00,104.53,104.54,104.52,104.53,553400000.0
2008-05-28 16:27:00,104.54,104.56,104.54,104.56,622700000.0
2008-05-28 16:28:00,104.56,104.57,104.53,104.53,1526599989.0
2008-05-28 16:29:00,104.53,104.56,104.53,104.55,364700000.0
2008-05-28 16:30:00,104.55,104.57,104.54,104.57,154599999.0
2008-05-28 16:31:00,104.57,104.57,104.55,104.56,391399999.0
2008-05-28 16:32:00,104.57,104.57,104.55,104.57,300700000.0
2008-05-28 16:33:00,104.57,104.6,104.57,104.59,253399999.0
2008-05-28 16:34:00,104.59,104.61,104.59,104.6,253999999.0
2008-05-28 16:35:00,104.6,104.62,104.585,104.59,94500000.0
2008-05-28 16:36:00,104.59,104.63,104.585,104.62,193899999.0
2008-05-28 16:37:00,104.62,104.65,104.61,104.61,482200002.0
2008-05-28 16:38:00,104.61,104.64,104.6,104.63,471200000.0
2008-05-28 16:39:00,104.63,104.67,104.63,104.64,507300002.0
2008-05-28 16:40:00,104.64,104.67,104.64,104.67,340100000.0
2008-05-28 16:41:00,104.67,104.68,104.67,104.68,269000000.0
2008-05-28 16:42:00,104.68,104.71,104.67,104.69,842200002.0
2008-05-28 16:43:00,104.69,104.71,104.69,104.7,543899999.0
2008-05-28 16:44:00,104.7,104.72,104.7,104.7,181500001.0
2008-05-28 16:45:00,104.7,104.73,104.7,104.7,172100000.0
2008-05-28 16:46:00,104.7,104.71,104.685,104.685,586100000.0
2008-05-28 16:47:00,104.685,104.7,104.685,104.7,556900000.0
2008-05-28 16:48:00,104.7,104.7,104.685,104.685,300900000.0
2008-05-28 16:49:00,104.685,104.7,104.675,104.69,98700000.0
2008-05-28 16:50:00,104.69,104.72,104.69,104.71,816300000.0
2008-05-28 16:51:00,104.71,104.73,104.7,104.71,278400000.0
2008-05-28 16:52:00,104.71,104.72,104.665,104.68,155900000.0
2008-05-28 16:53:00,104.67,104.7,104.67,104.685,94200000.0
2008-05-28 16:54:00,104.685,104.685,104.67,104.68,187700000.0
2008-05-28 16:55:00,104.68,104.73,104.68,104.73,284600002.0
2008-05-28 16:56:00,104.72,104.73,104.71,104.73,339299999.0
2008-05-28 16:57:00,104.73,104.77,104.73,104.76,452099999.0
2008-05-28 16:58:00,104.76,104.775,104.74,104.77,280962499.0
2008-05-28 16:59:00,104.78,104.78,104.75,104.75,300900000.0
2008-05-28 17:00:00,104.75,104.76,104.74,104.745,625500001.0
2008-05-28 17:01:00,104.745,104.78,104.745,104.75,352599999.0
2008-05-28 17:02:00,104.75,104.78,104.75,104.77,814400002.0
2008-05-28 17:03:00,104.77,104.77,104.75,104.75,744900001.0
2008-05-28 17:04:00,104.75,104.75,104.74,104.75,479400001.0
2008-05-28 17:05:00,104.75,104.76,104.73,104.76,475199999.0
2008-05-28 17:06:00,104.76,104.78,104.75,104.76,1013399995.0
2008-05-28 17:07:00,104.76,104.77,104.72,104.73,409400000.0
2008-05-28 17:08:00,104.73,104.78,104.73,104.78,415100000.0
2008-05-28 17:09:00,104.78,104.82,104.77,104.81,418500001.0
2008-05-28 17:10:00,104.81,104.85,104.805,104.81,251200000.0
2008-05-28 17:11:00,104.81,104.81,104.785,104.785,132600000.0
2008-05-28 17:12:00,104.79,104.79,104.72,104.75,445700001.0
2008-05-28 17:13:00,104.75,104.77,104.72,104.72,459199999.0
2008-05-28 17:14:00,104.72,104.73,104.66,104.66,447600001.0
2008-05-28 17:15:00,104.67,104.68,104.64,104.66,481099999.0
2008-05-28 17:16:00,104.66,104.67,104.64,104.66,878200000.0
2008-05-28 17:17:00,104.66,104.68,104.66,104.67,550100000.0
2008-05-28 17:18:00,104.67,104.67,104.63,104.65,643200001.0
2008-05-28 17:19:00,104.65,104.65,104.61,104.64,397700000.0
2008-05-28 17:20:00,104.64,104.67,104.64,104.67,340799998.0
2008-05-28 17:21:00,104.67,104.69,104.67,104.68,541600004.0
2008-05-28 17:22:00,104.68,104.71,104.67,104.69,165200000.0
2008-05-28 17:23:00,104.69,104.71,104.67,104.69,438300001.0
2008-05-28 17:24:00,104.69,104.69,104.62,104.62,391199999.0
2008-05-28 17:25:00,104.62,104.63,104.61,104.62,488799999.0
2008-05-28 17:26:00,104.62,104.63,104.62,104.62,455900002.0
2008-05-28 17:27:00,104.62,104.65,104.62,104.64,672500000.0
2008-05-28 17:28:00,104.64,104.65,104.62,104.64,155000000.0
2008-05-28 17:29:00,104.64,104.64,104.62,104.64,1097799997.0
2008-05-28 17:30:00,104.64,104.67,104.63,104.67,703700004.0
2008-05-28 17:31:00,104.67,104.705,104.66,104.705,519499997.0
2008-05-28 17:32:00,104.705,104.705,104.69,104.69,630100000.0
2008-05-28 17:33:00,104.69,104.71,104.65,104.68,834999996.0
2008-05-28 17:34:00,104.68,104.68,104.635,104.68,633900001.0
2008-05-28 17:35:00,104.67,104.69,104.66,104.69,595799999.0
2008-05-28 17:36:00,104.69,104.71,104.68,104.71,288400001.0
2008-05-28 17:37:00,104.71,104.72,104.675,104.68,746600002.0
2008-05-28 17:38:00,104.68,104.69,104.66,104.665,439500001.0
2008-05-28 17:39:00,104.665,104.67,104.64,104.64,519400001.0
2008-05-28 17:40:00,104.64,104.68,104.64,104.66,687600000.0
2008-05-28 17:41:00,104.66,104.67,104.65,104.66,608900001.0
2008-05-28 17:42:00,104.66,104.67,104.65,104.66,633299999.0
2008-05-28 17:43:00,104.66,104.7,104.66,104.7,260700000.0
2008-05-28 17:44:00,104.7,104.71,104.675,104.675,284200000.0
2008-05-28 17:45:00,104.675,104.69,104.675,104.68,86400000.0
2008-05-28 17:46:00,104.68,104.7,104.68,104.7,306400001.0
2008-05-28 17:47:00,104.7,104.7,104.69,104.7,345299999.0
2008-05-28 17:48:00,104.7,104.71,104.69,104.7,427000000.0
2008-05-28 17:49:00,104.7,104.7,104.7,104.7,176600000.0
2008-05-28 17:50:00,104.7,104.71,104.69,104.7,544300000.0
2008-05-28 17:51:00,104.7,104.71,104.7,104.71,236000000.0
2008-05-28 17:52:00,104.71,104.72,104.7,104.7,271700000.0
2008-05-28 17:53:00,104.7,104.71,104.7,104.71,390000000.0
2008-05-28 17:54:00,104.71,104.72,104.7,104.7,198300000.0
2008-05-28 17:55:00,104.7,104.71,104.685,104.7,387999999.0
2008-05-28 17:56:00,104.7,104.72,104.69,104.71,457100001.0
2008-05-28 17:57:00,104.71,104.73,104.71,104.73,278000001.0
2008-05-28 17:58:00,104.73,104.73,104.71,104.71,263700002.0
2008-05-28 17:59:00,104.71,104.73,104.695,104.695,166700000.0
2008-05-28 18:00:00,104.695,104.695,104.64,104.66,416400000.0
2008-05-28 18:01:00,104.66,104.67,104.64,104.67,475900000.0
2008-05-28 18:02:00,104.67,104.68,104.65,104.68,412600001.0
2008-05-28 18:03:00,104.68,104.68,104.64,104.65,110800000.0
2008-05-28 18:04:00,104.64,104.64,104.61,104.63,308800000.0
2008-05-28 18:05:00,104.63,104.69,104.63,104.63,602700000.0
2008-05-28 18:06:00,104.63,104.66,104.63,104.63,202200000.0
2008-05-28 18:07:00,104.63,104.64,104.62,104.62,1015200000.0
2008-05-28 18:08:00,104.62,104.65,104.6,104.61,464200002.0
2008-05-28 18:09:00,104.61,104.62,104.6,104.61,338800001.0
2008-05-28 18:10:00,104.61,104.61,104.575,104.575,213700000.0
2008-05-28 18:11:00,104.575,104.575,104.56,104.56,561900000.0
2008-05-28 18:12:00,104.56,104.58,104.545,104.55,269799999.0
2008-05-28 18:13:00,104.55,104.58,104.53,104.58,779199998.0
2008-05-28 18:14:00,104.58,104.59,104.58,104.59,88900000.0
2008-05-28 18:15:00,104.59,104.61,104.59,104.59,282100001.0
2008-05-28 18:16:00,104.59,104.6,104.58,104.59,240900001.0
2008-05-28 18:17:00,104.59,104.6,104.59,104.59,336400000.0
2008-05-28 18:18:00,104.58,104.61,104.58,104.61,226900000.0
2008-05-28 18:19:00,104.61,104.67,104.61,104.62,424500001.0
2008-05-28 18:20:00,104.615,104.62,104.61,104.61,444800000.0
2008-05-28 18:21:00,104.61,104.62,104.61,104.61,400000000.0
2008-05-28 18:22:00,104.61,104.625,104.61,104.625,299900000.0
2008-05-28 18:23:00,104.62,104.65,104.62,104.65,250500000.0
2008-05-28 18:24:00,104.65,104.65,104.64,104.65,315099999.0
2008-05-28 18:25:00,104.65,104.67,104.65,104.67,88400000.0
2008-05-28 18:26:00,104.67,104.68,104.65,104.66,265000000.0
2008-05-28 18:27:00,104.66,104.67,104.66,104.66,115100000.0
2008-05-28 18:28:00,104.66,104.67,104.66,104.66,324400000.0
2008-05-28 18:29:00,104.66,104.68,104.66,104.67,353200000.0
2008-05-28 18:30:00,104.67,104.67,104.65,104.65,456300000.0
2008-05-28 18:31:00,104.65,104.66,104.65,104.66,412600000.0
2008-05-28 18:32:00,104.66,104.66,104.62,104.62,254900000.0
2008-05-28 18:33:00,104.62,104.62,104.61,104.62,81700000.0
2008-05-28 18:34:00,104.62,104.64,104.62,104.64,149300000.0
2008-05-28 18:35:00,104.64,104.64,104.62,104.62,194600000.0
2008-05-28 18:36:00,104.62,104.62,104.6,104.61,69300000.0
2008-05-28 18:37:00,104.61,104.62,104.6,104.61,68600000.0
2008-05-28 18:38:00,104.61,104.63,104.61,104.63,278500000.0
2008-05-28 18:39:00,104.62,104.65,104.62,104.64,367500000.0
2008-05-28 18:40:00,104.64,104.64,104.6,104.61,240699999.0
2008-05-28 18:41:00,104.61,104.62,104.61,104.61,138900000.0
2008-05-28 18:42:00,104.61,104.62,104.61,104.62,89100000.0
2008-05-28 18:43:00,104.62,104.64,104.61,104.61,211899999.0
2008-05-28 18:44:00,104.61,104.63,104.61,104.63,261600000.0
2008-05-28 18:45:00,104.63,104.64,104.62,104.62,168400000.0
2008-05-28 18:46:00,104.62,104.62,104.61,104.62,169400000.0
2008-05-28 18:47:00,104.62,104.63,104.615,104.62,236900000.0
2008-05-28 18:48:00,104.62,104.64,104.61,104.61,168600000.0
2008-05-28 18:49:00,104.61,104.61,104.59,104.59,263300000.0
2008-05-28 18:50:00,104.59,104.59,104.59,104.59,94100000.0
2008-05-28 18:51:00,104.59,104.59,104.58,104.58,86800000.0
2008-05-28 18:52:00,104.58,104.58,104.57,104.57,104700000.0
2008-05-28 18:53:00,104.57,104.58,104.57,104.58,55099999.0
2008-05-28 18:54:00,104.58,104.58,104.58,104.58,16600000.0
2008-05-28 18:55:00,104.58,104.58,104.55,104.56,50300000.0
2008-05-28 18:56:00,104.56,104.58,104.56,104.57,101400000.0
2008-05-28 18:57:00,104.57,104.57,104.57,104.57,39400000.0
2008-05-28 18:58:00,104.57,104.57,104.57,104.57,93200000.0
2008-05-28 18:59:00,104.57,104.58,104.57,104.57,79800000.0
2008-05-28 19:00:00,104.57,104.57,104.57,104.57,131800000.0
2008-05-28 19:01:00,104.57,104.595,104.57,104.595,222300000.0
2008-05-28 19:02:00,104.595,104.595,104.58,104.58,74500220.0
2008-05-28 19:03:00,104.58,104.58,104.57,104.58,112200000.0
2008-05-28 19:04:00,104.58,104.59,104.58,104.59,170900000.0
2008-05-28 19:05:00,104.59,104.59,104.58,104.58,131600000.0
2008-05-28 19:06:00,104.58,104.63,104.58,104.6,448400001.0
2008-05-28 19:07:00,104.6,104.66,104.6,104.66,289300001.0
2008-05-28 19:08:00,104.66,104.69,104.65,104.69,256199999.0
2008-05-28 19:09:00,104.69,104.69,104.68,104.68,176000000.0
2008-05-28 19:10:00,104.68,104.71,104.67,104.71,362600000.0
2008-05-28 19:11:00,104.71,104.71,104.7,104.7,244900000.0
2008-05-28 19:12:00,104.7,104.73,104.7,104.73,161200000.0
2008-05-28 19:13:00,104.73,104.73,104.72,104.72,95500000.0
2008-05-28 19:14:00,104.72,104.73,104.7,104.71,126100000.0
2008-05-28 19:15:00,104.71,104.735,104.7,104.73,203700000.0
2008-05-28 19:16:00,104.73,104.8,104.73,104.77,424299999.0
2008-05-28 19:17:00,104.77,104.77,104.73,104.73,655299999.0
2008-05-28 19:18:00,104.73,104.79,104.73,104.79,315499999.0
2008-05-28 19:19:00,104.79,104.79,104.76,104.76,257499999.0
2008-05-28 19:20:00,104.76,104.76,104.74,104.74,389000000.0
2008-05-28 19:21:00,104.74,104.74,104.715,104.715,143500001.0
2008-05-28 19:22:00,104.715,104.715,104.7,104.71,279200000.0
2008-05-28 19:23:00,104.71,104.71,104.695,104.695,20400000.0
2008-05-28 19:24:00,104.695,104.71,104.695,104.71,48200000.0
2008-05-28 19:25:00,104.71,104.73,104.71,104.73,93800000.0
2008-05-28 19:26:00,104.73,104.74,104.73,104.73,98800000.0
2008-05-28 19:27:00,104.73,104.73,104.725,104.725,17600000.0
2008-05-28 19:28:00,104.725,104.74,104.725,104.73,59500000.0
2008-05-28 19:29:00,104.73,104.78,104.73,104.77,121400000.0
2008-05-28 19:30:00,104.77,104.78,104.77,104.78,545800000.0
2008-05-28 19:31:00,104.78,104.78,104.73,104.75,173499999.0
2008-05-28 19:32:00,104.75,104.78,104.75,104.75,280900000.0
2008-05-28 19:33:00,104.75,104.75,104.71,104.72,421800000.0
2008-05-28 19:34:00,104.72,104.74,104.7,104.7,242200002.0
2008-05-28 19:35:00,104.7,104.7,104.68,104.69,293200000.0
2008-05-28 19:36:00,104.69,104.69,104.67,104.68,338400000.0
2008-05-28 19:37:00,104.68,104.69,104.68,104.685,276700001.0
2008-05-28 19:38:00,104.685,104.71,104.68,104.69,384900005.0
2008-05-28 19:39:00,104.69,104.7,104.68,104.68,274100000.0
2008-05-28 19:40:00,104.68,104.685,104.68,104.68,393100000.0
2008-05-28 19:41:00,104.68,104.68,104.66,104.66,336199999.0
2008-05-28 19:42:00,104.66,104.67,104.65,104.65,312900000.0
2008-05-28 19:43:00,104.65,104.65,104.63,104.64,435000000.0
2008-05-28 19:44:00,104.64,104.64,104.62,104.64,170699999.0
2008-05-28 19:45:00,104.64,104.64,104.63,104.64,147499998.0
2008-05-28 19:46:00,104.64,104.65,104.63,104.63,251900000.0
2008-05-28 19:47:00,104.63,104.63,104.63,104.63,140300000.0
2008-05-28 19:48:00,104.63,104.64,104.61,104.62,347100000.0
2008-05-28 19:49:00,104.62,104.65,104.62,104.65,105700000.0
2008-05-28 19:50:00,104.65,104.65,104.625,104.63,238700000.0
2008-05-28 19:51:00,104.63,104.63,104.61,104.62,114200000.0
2008-05-28 19:52:00,104.62,104.62,104.57,104.57,327300001.0
2008-05-28 19:53:00,104.58,104.64,104.57,104.64,324500000.0
2008-05-28 19:54:00,104.64,104.66,104.62,104.64,229400000.0
2008-05-28 19:55:00,104.64,104.64,104.62,104.64,216500000.0
2008-05-28 19:56:00,104.64,104.66,104.64,104.65,516800000.0
2008-05-28 19:57:00,104.65,104.65,104.64,104.65,193400000.0
2008-05-28 19:58:00,104.65,104.66,104.65,104.66,104900000.0
2008-05-28 19:59:00,104.66,104.68,104.65,104.67,172200000.0
2008-05-28 20:00:00,104.67,104.67,104.63,104.63,307000000.0
2008-05-28 20:01:00,104.63,104.65,104.63,104.65,89500000.0
2008-05-28 20:02:00,104.65,104.66,104.64,104.66,375400000.0
2008-05-28 20:03:00,104.66,104.68,104.66,104.68,79800000.0
2008-05-28 20:04:00,104.68,104.7,104.67,104.68,159800000.0
2008-05-28 20:05:00,104.68,104.71,104.67,104.71,187600000.0
2008-05-28 20:06:00,104.71,104.71,104.69,104.7,39700000.0
2008-05-28 20:07:00,104.7,104.71,104.69,104.71,233800000.0
2008-05-28 20:08:00,104.71,104.72,104.68,104.7,220700000.0
2008-05-28 20:09:00,104.7,104.7,104.68,104.7,344900000.0
2008-05-28 20:10:00,104.7,104.72,104.7,104.71,282700000.0
2008-05-28 20:11:00,104.71,104.71,104.7,104.71,255000000.0
2008-05-28 20:12:00,104.71,104.74,104.7,104.74,658200002.0
2008-05-28 20:13:00,104.74,104.75,104.695,104.695,116699999.0
2008-05-28 20:14:00,104.695,104.7,104.69,104.69,351100000.0
2008-05-28 20:15:00,104.69,104.72,104.68,104.69,91700000.0
2008-05-28 20:16:00,104.69,104.7,104.675,104.68,68400000.0
2008-05-28 20:17:00,104.68,104.7,104.68,104.69,129200000.0
2008-05-28 20:18:00,104.69,104.69,104.65,104.65,140500000.0
2008-05-28 20:19:00,104.65,104.66,104.65,104.66,188700000.0
2008-05-28 20:20:00,104.66,104.67,104.635,104.64,237600001.0
2008-05-28 20:21:00,104.64,104.65,104.61,104.62,196499999.0
2008-05-28 20:22:00,104.62,104.62,104.57,104.58,237999999.0
2008-05-28 20:23:00,104.58,104.58,104.56,104.58,232300000.0
2008-05-28 20:24:00,104.58,104.61,104.58,104.58,242700000.0
2008-05-28 20:25:00,104.58,104.62,104.58,104.61,131600000.0
2008-05-28 20:26:00,104.61,104.61,104.61,104.61,52500000.0
2008-05-28 20:27:00,104.61,104.61,104.61,104.61,15200000.0
2008-05-28 20:28:00,104.61,104.61,104.61,104.61,11000000.0
2008-05-28 20:29:00,104.61,104.62,104.61,104.62,199900000.0
2008-05-28 20:30:00,104.61,104.62,104.59,104.6,51800000.0
2008-05-28 20:31:00,104.6,104.61,104.6,104.61,55100000.0
2008-05-28 20:32:00,104.61,104.62,104.61,104.61,99700000.0
2008-05-28 20:33:00,104.61,104.61,104.61,104.61,71200000.0
2008-05-28 20:34:00,104.61,104.61,104.6,104.61,155800000.0
2008-05-28 20:35:00,104.61,104.61,104.61,104.61,103000000.0
2008-05-28 20:36:00,104.61,104.62,104.61,104.61,284000000.0
2008-05-28 20:37:00,104.61,104.66,104.61,104.66,374600000.0
2008-05-28 20:38:00,104.66,104.67,104.65,104.67,459400001.0
2008-05-28 20:39:00,104.67,104.67,104.64,104.64,152699999.0
2008-05-28 20:40:00,104.64,104.65,104.64,104.65,161100000.0
2008-05-28 20:41:00,104.65,104.65,104.6,104.63,281699999.0
2008-05-28 20:42:00,104.63,104.63,104.61,104.63,33700000.0
2008-05-28 20:43:00,104.63,104.65,104.63,104.65,70400000.0
2008-05-28 20:44:00,104.65,104.66,104.65,104.66,207300000.0
2008-05-28 20:45:00,104.66,104.66,104.65,104.65,32400000.0
2008-05-28 20:46:00,104.65,104.66,104.65,104.66,343700001.0
2008-05-28 20:47:00,104.66,104.66,104.63,104.63,126700000.0
2008-05-28 20:48:00,104.63,104.64,104.63,104.63,287600000.0
2008-05-28 20:49:00,104.63,104.64,104.62,104.64,210600000.0
2008-05-28 20:50:00,104.64,104.66,104.63,104.65,389900000.0
2008-05-28 20:51:00,104.65,104.65,104.63,104.63,244600000.0
2008-05-28 20:52:00,104.63,104.64,104.63,104.64,316000000.0
2008-05-28 20:53:00,104.64,104.66,104.64,104.66,56600000.0
2008-05-28 20:54:00,104.66,104.66,104.65,104.66,193300000.0
2008-05-28 20:55:00,104.66,104.69,104.66,104.69,125199999.0
2008-05-28 20:56:00,104.69,104.69,104.66,104.67,149000000.0
2008-05-28 20:57:00,104.67,104.67,104.65,104.65,124400001.0
2008-05-28 20:58:00,104.65,104.66,104.65,104.66,93900000.0
2008-05-28 20:59:00,104.66,104.67,104.66,104.67,254800000.0
2008-05-28 21:00:00,104.67,104.67,104.66,104.66,154500000.0
2008-05-28 21:01:00,104.66,104.69,104.66,104.69,266600000.0
2008-05-28 21:02:00,104.69,104.71,104.69,104.7,242100000.0
2008-05-28 21:03:00,104.7,104.71,104.68,104.7,333800000.0
2008-05-28 21:04:00,104.7,104.7,104.69,104.69,256000000.0
2008-05-28 21:05:00,104.69,104.69,104.67,104.68,242300000.0
2008-05-28 21:06:00,104.68,104.69,104.68,104.68,118900000.0
2008-05-28 21:07:00,104.68,104.7,104.68,104.68,87000000.0
2008-05-28 21:08:00,104.68,104.68,104.66,104.67,281000000.0
2008-05-28 21:09:00,104.67,104.67,104.66,104.66,35300000.0
2008-05-28 21:10:00,104.66,104.66,104.625,104.63,104800000.0
2008-05-28 21:11:00,104.63,104.635,104.615,104.62,40300000.0
2008-05-28 21:12:00,104.62,104.62,104.62,104.62,51700000.0
2008-05-28 21:13:00,104.62,104.62,104.615,104.62,45900000.0
2008-05-28 21:14:00,104.62,104.62,104.62,104.62,32900000.0
2008-05-28 21:15:00,104.62,104.62,104.62,104.62,68000000.0
2008-05-28 21:16:00,104.62,104.62,104.6,104.6,236800000.0
2008-05-28 21:17:00,104.6,104.61,104.6,104.61,30200000.0
2008-05-28 21:18:00,104.61,104.64,104.61,104.64,71900000.0
2008-05-28 21:19:00,104.64,104.66,104.62,104.66,174700000.0
2008-05-28 21:20:00,104.66,104.66,104.65,104.66,47900000.0
2008-05-28 21:21:00,104.66,104.66,104.625,104.65,304900000.0
2008-05-28 21:22:00,104.65,104.66,104.61,104.62,412000000.0
2008-05-28 21:23:00,104.62,104.64,104.61,104.64,248400000.0
2008-05-28 21:24:00,104.64,104.65,104.62,104.64,347100000.0
2008-05-28 21:25:00,104.64,104.66,104.64,104.65,189199999.0
2008-05-28 21:26:00,104.65,104.69,104.65,104.69,543800000.0
2008-05-28 21:27:00,104.69,104.71,104.69,104.7,222500000.0
2008-05-28 21:28:00,104.7,104.7,104.66,104.67,155100000.0
2008-05-28 21:29:00,104.67,104.68,104.65,104.68,244900000.0
2008-05-28 21:30:00,104.68,104.68,104.67,104.68,76700000.0
2008-05-28 21:31:00,104.68,104.71,104.68,104.71,157500000.0
2008-05-28 21:32:00,104.71,104.71,104.7,104.7,42500000.0
2008-05-28 21:33:00,104.7,104.71,104.7,104.71,47500000.0
2008-05-28 21:34:00,104.71,104.71,104.71,104.71,16100000.0
2008-05-28 21:35:00,104.71,104.71,104.67,104.68,106600001.0
2008-05-28 21:36:00,104.68,104.68,104.67,104.68,71900001.0
2008-05-28 21:37:00,104.68,104.68,104.68,104.68,41500000.0
2008-05-28 21:38:00,104.69,104.69,104.66,104.67,118600000.0
2008-05-28 21:39:00,104.67,104.67,104.65,104.65,76000000.0
2008-05-28 21:40:00,104.65,104.66,104.63,104.65,272800000.0
2008-05-28 21:41:00,104.65,104.66,104.65,104.65,183900000.0
2008-05-28 21:42:00,104.65,104.65,104.63,104.65,96800000.0
2008-05-28 21:43:00,104.66,104.66,104.62,104.62,286200000.0
2008-05-28 21:44:00,104.62,104.62,104.62,104.62,174500000.0
2008-05-28 21:45:00,104.62,104.63,104.62,104.62,325900001.0
2008-05-28 21:46:00,104.62,104.63,104.62,104.63,153300000.0
2008-05-28 21:47:00,104.63,104.65,104.62,104.64,365400004.0
2008-05-28 21:48:00,104.64,104.68,104.64,104.66,229699999.0
2008-05-28 21:49:00,104.66,104.7,104.66,104.67,194000000.0
2008-05-28 21:50:00,104.67,104.69,104.67,104.69,174600000.0
2008-05-28 21:51:00,104.69,104.69,104.67,104.68,321999999.0
2008-05-28 21:52:00,104.68,104.7,104.68,104.69,181499999.0
2008-05-28 21:53:00,104.69,104.7,104.68,104.69,127399998.0
2008-05-28 21:54:00,104.7,104.71,104.7,104.7,110800000.0
2008-05-28 21:55:00,104.7,104.7,104.7,104.7,35200000.0
2008-05-28 21:56:00,104.7,104.7,104.69,104.7,91000000.0
2008-05-28 21:57:00,104.7,104.71,104.7,104.7,138100000.0
2008-05-28 21:58:00,104.7,104.72,104.7,104.7,115500000.0
2008-05-28 21:59:00,104.7,104.73,104.7,104.72,332200000.0
2008-05-28 22:00:00,104.72,104.73,104.71,104.71,116500000.0
2008-05-28 22:01:00,104.71,104.71,104.71,104.71,72500000.0
2008-05-28 22:02:00,104.71,104.71,104.7,104.7,16600000.0
2008-05-28 22:03:00,104.7,104.71,104.7,104.71,61000000.0
2008-05-28 22:04:00,104.71,104.71,104.68,104.69,79600000.0
2008-05-28 22:05:00,104.69,104.69,104.68,104.68,12900000.0
2008-05-28 22:06:00,104.68,104.68,104.66,104.67,43060000.0
2008-05-28 22:07:00,104.67,104.69,104.66,104.67,112010000.0
2008-05-28 22:08:00,104.67,104.67,104.67,104.67,27640000.0
2008-05-28 22:09:00,104.66,104.68,104.66,104.67,80300000.0
2008-05-28 22:10:00,104.67,104.69,104.67,104.69,154640000.0
2008-05-28 22:11:00,104.69,104.7,104.69,104.7,76600000.0
2008-05-28 22:12:00,104.7,104.71,104.7,104.7,63100000.0
2008-05-28 22:13:00,104.7,104.7,104.68,104.68,44800000.0
2008-05-28 22:14:00,104.68,104.69,104.68,104.69,8300000.0
2008-05-28 22:15:00,104.69,104.69,104.68,104.685,16870000.0
2008-05-28 22:16:00,104.685,104.69,104.685,104.69,6710000.0
2008-05-28 22:18:00,104.685,104.69,104.685,104.685,2020000.0
2008-05-28 22:19:00,104.685,104.685,104.685,104.685,40000.0
2008-05-28 22:20:00,104.685,104.685,104.68,104.685,6840000.0
2008-05-28 22:21:00,104.68,104.69,104.68,104.69,26850000.0
2008-05-28 22:22:00,104.7,104.71,104.69,104.7,35800000.0
2008-05-28 22:23:00,104.7,104.7,104.7,104.7,27600000.0
2008-05-28 22:24:00,104.7,104.7,104.685,104.7,31220000.0
2008-05-28 22:25:00,104.7,104.7,104.7,104.7,38400000.0
2008-05-28 22:26:00,104.7,104.7,104.7,104.7,16300000.0
2008-05-28 22:27:00,104.7,104.7,104.7,104.7,44300000.0
2008-05-28 22:28:00,104.7,104.72,104.7,104.7,59610000.0
2008-05-28 22:29:00,104.7,104.7,104.7,104.7,13300000.0
2008-05-28 22:30:00,104.7,104.7,104.7,104.7,20200000.0
2008-05-28 22:31:00,104.7,104.7,104.7,104.7,2400000.0
2008-05-28 22:32:00,104.68,104.7,104.68,104.7,14900000.0
2008-05-28 22:33:00,104.7,104.71,104.7,104.7,38400000.0
2008-05-28 22:34:00,104.7,104.71,104.7,104.7,7800000.0
2008-05-28 22:35:00,104.7,104.7,104.68,104.68,31100000.0
2008-05-28 22:36:00,104.68,104.69,104.68,104.69,7700000.0
2008-05-28 22:38:00,104.69,104.69,104.69,104.69,12200000.0
2008-05-28 22:39:00,104.69,104.69,104.69,104.69,1800000.0
2008-05-28 22:40:00,104.69,104.69,104.68,104.68,40700000.0
2008-05-28 22:41:00,104.69,104.72,104.68,104.72,77400000.0
2008-05-28 22:42:00,104.72,104.72,104.71,104.71,33200000.0
2008-05-28 22:43:00,104.7,104.73,104.7,104.73,141600000.0
2008-05-28 22:44:00,104.73,104.75,104.73,104.745,41400000.0
2008-05-28 22:45:00,104.75,104.75,104.73,104.73,20400000.0
2008-05-28 22:46:00,104.72,104.72,104.71,104.72,77200000.0
2008-05-28 22:47:00,104.72,104.72,104.71,104.71,79900000.0
2008-05-28 22:48:00,104.71,104.72,104.71,104.71,35900000.0
2008-05-28 22:49:00,104.71,104.72,104.71,104.72,44500000.0
2008-05-28 22:50:00,104.71,104.71,104.71,104.71,29900000.0
2008-05-28 22:51:00,104.71,104.71,104.71,104.71,2100000.0
2008-05-28 22:52:00,104.71,104.71,104.695,104.7,123100000.0
2008-05-28 22:53:00,104.7,104.71,104.7,104.71,4000000.0
2008-05-28 22:54:00,104.7,104.7,104.7,104.7,113500000.0
2008-05-28 22:55:00,104.7,104.7,104.7,104.7,31700000.0
2008-05-28 22:56:00,104.7,104.7,104.69,104.69,41600000.0
2008-05-28 22:57:00,104.68,104.7,104.68,104.7,41600000.0
2008-05-28 22:58:00,104.7,104.71,104.68,104.68,38000000.0
2008-05-28 22:59:00,104.68,104.69,104.68,104.69,32200000.0
2008-05-28 23:00:00,104.69,104.69,104.69,104.69,11800000.0
2008-05-28 23:01:00,104.69,104.69,104.69,104.69,8400000.0
2008-05-28 23:02:00,104.69,104.69,104.67,104.67,65500000.0
2008-05-28 23:03:00,104.67,104.67,104.67,104.67,2000000.0
2008-05-28 23:04:00,104.67,104.68,104.67,104.67,30600000.0
2008-05-28 23:05:00,104.68,104.68,104.67,104.67,70500000.0
2008-05-28 23:06:00,104.67,104.69,104.67,104.67,85700001.0
2008-05-28 23:07:00,104.67,104.67,104.67,104.67,4600000.0
2008-05-28 23:08:00,104.67,104.675,104.67,104.675,2700000.0
2008-05-28 23:09:00,104.67,104.67,104.67,104.67,7700000.0
2008-05-28 23:10:00,104.67,104.67,104.67,104.67,25600000.0
2008-05-28 23:11:00,104.67,104.67,104.67,104.67,4000000.0
2008-05-28 23:13:00,104.67,104.67,104.67,104.67,1400000.0
2008-05-28 23:14:00,104.67,104.67,104.67,104.67,13100000.0
2008-05-28 23:15:00,104.67,104.67,104.67,104.67,4000000.0
2008-05-28 23:16:00,104.67,104.675,104.67,104.675,14300000.0
2008-05-28 23:17:00,104.67,104.675,104.67,104.67,21700000.0
2008-05-28 23:18:00,104.67,104.67,104.645,104.645,19000000.0
2008-05-28 23:19:00,104.64,104.64,104.61,104.61,40800000.0
2008-05-28 23:20:00,104.62,104.62,104.62,104.62,3100000.0
2008-05-28 23:21:00,104.62,104.63,104.62,104.63,16000000.0
2008-05-28 23:22:00,104.63,104.635,104.6,104.635,39700000.0
2008-05-28 23:23:00,104.64,104.64,104.6,104.63,30000000.0
2008-05-28 23:24:00,104.63,104.635,104.63,104.635,11200000.0
2008-05-28 23:25:00,104.635,104.635,104.61,104.63,37700000.0
2008-05-28 23:26:00,104.63,104.635,104.61,104.63,51900001.0
2008-05-28 23:27:00,104.63,104.635,104.61,104.635,20700000.0
2008-05-28 23:28:00,104.63,104.63,104.63,104.63,900000.0
2008-05-28 23:29:00,104.63,104.65,104.62,104.65,69500000.0
2008-05-28 23:30:00,104.65,104.67,104.64,104.66,23600000.0
2008-05-28 23:31:00,104.66,104.67,104.66,104.66,18900000.0
2008-05-28 23:32:00,104.66,104.68,104.66,104.67,116600000.0
2008-05-28 23:33:00,104.68,104.695,104.67,104.69,109100000.0
2008-05-28 23:34:00,104.68,104.7,104.68,104.7,11400000.0
2008-05-28 23:35:00,104.7,104.71,104.7,104.7,31400000.0
2008-05-28 23:36:00,104.7,104.7,104.7,104.7,5500000.0
2008-05-28 23:37:00,104.7,104.7,104.69,104.69,18900000.0
2008-05-28 23:39:00,104.69,104.69,104.69,104.69,11400000.0
2008-05-28 23:40:00,104.68,104.69,104.68,104.69,67600000.0
2008-05-28 23:41:00,104.68,104.68,104.68,104.68,2500000.0
2008-05-28 23:42:00,104.67,104.67,104.67,104.67,2500000.0
2008-05-28 23:43:00,104.69,104.69,104.69,104.69,2500000.0
2008-05-28 23:44:00,104.69,104.69,104.69,104.69,600000.0
2008-05-28 23:45:00,104.66,104.69,104.66,104.66,69999999.0
2008-05-28 23:46:00,104.66,104.66,104.64,104.65,108400000.0
2008-05-28 23:49:00,104.65,104.68,104.64,104.68,77600000.0
2008-05-28 23:50:00,104.69,104.69,104.69,104.69,1300000.0
2008-05-28 23:51:00,104.69,104.69,104.69,104.69,16700000.0
2008-05-28 23:52:00,104.69,104.69,104.69,104.69,1300000.0
2008-05-28 23:53:00,104.67,104.67,104.67,104.67,4900000.0
2008-05-28 23:54:00,104.68,104.68,104.68,104.68,4900000.0
2008-05-28 23:55:00,104.69,104.69,104.69,104.69,4900000.0
2008-05-28 23:57:00,104.69,104.69,104.69,104.69,2200000.0
2008-05-28 23:58:00,104.67,104.69,104.67,104.69,39200000.0
2008-05-29 00:00:00,104.69,104.69,104.62,104.62,111500000.0
2008-05-29 00:01:00,104.62,104.635,104.61,104.62,56900000.0
2008-05-29 00:02:00,104.62,104.645,104.62,104.645,46400000.0
2008-05-29 00:03:00,104.645,104.655,104.63,104.63,51300000.0
2008-05-29 00:04:00,104.63,104.63,104.62,104.62,22100000.0
2008-05-29 00:05:00,104.62,104.645,104.62,104.645,21900000.0
2008-05-29 00:06:00,104.64,104.64,104.63,104.64,27500000.0
2008-05-29 00:07:00,104.645,104.65,104.645,104.65,3300000.0
2008-05-29 00:08:00,104.64,104.64,104.63,104.63,16300000.0
2008-05-29 00:09:00,104.63,104.64,104.63,104.64,12400000.0
2008-05-29 00:10:00,104.645,104.65,104.645,104.65,10100000.0
2008-05-29 00:11:00,104.65,104.65,104.64,104.64,18000000.0
2008-05-29 00:12:00,104.64,104.64,104.64,104.64,10200000.0
2008-05-29 00:13:00,104.64,104.64,104.64,104.64,20700000.0
2008-05-29 00:15:00,104.64,104.645,104.62,104.635,86200000.0
2008-05-29 00:16:00,104.64,104.64,104.64,104.64,17000000.0
2008-05-29 00:18:00,104.65,104.65,104.65,104.65,13400000.0
2008-05-29 00:21:00,104.66,104.66,104.65,104.65,1700000.0
2008-05-29 00:22:00,104.65,104.65,104.65,104.65,29100000.0
2008-05-29 00:23:00,104.65,104.65,104.65,104.65,13000000.0
2008-05-29 00:24:00,104.65,104.67,104.65,104.65,139800000.0
2008-05-29 00:25:00,104.66,104.67,104.66,104.67,18100000.0
2008-05-29 00:26:00,104.67,104.67,104.67,104.67,15500000.0
2008-05-29 00:27:00,104.675,104.68,104.67,104.67,141600002.0
2008-05-29 00:28:00,104.68,104.72,104.67,104.715,419200000.0
2008-05-29 00:29:00,104.715,104.715,104.715,104.715,24300000.0
2008-05-29 00:30:00,104.71,104.715,104.69,104.71,53500001.0
2008-05-29 00:31:00,104.71,104.71,104.68,104.68,156400000.0
2008-05-29 00:32:00,104.685,104.7,104.685,104.69,48200000.0
2008-05-29 00:33:00,104.675,104.68,104.67,104.68,89999999.0
2008-05-29 00:34:00,104.69,104.69,104.68,104.68,24600000.0
2008-05-29 00:35:00,104.68,104.68,104.67,104.67,48100000.0
2008-05-29 00:36:00,104.67,104.67,104.66,104.66,24700001.0
2008-05-29 00:37:00,104.66,104.66,104.66,104.66,15400000.0
2008-05-29 00:38:00,104.66,104.68,104.66,104.67,70000000.0
2008-05-29 00:39:00,104.67,104.67,104.66,104.66,11400000.0
2008-05-29 00:40:00,104.67,104.67,104.66,104.66,29800000.0
2008-05-29 00:41:00,104.66,104.66,104.66,104.66,3700000.0
2008-05-29 00:42:00,104.65,104.66,104.65,104.66,3300000.0
2008-05-29 00:43:00,104.66,104.66,104.66,104.66,3300000.0
2008-05-29 00:44:00,104.66,104.66,104.66,104.66,28300000.0
2008-05-29 00:45:00,104.66,104.66,104.66,104.66,2900000.0
2008-05-29 00:46:00,104.66,104.66,104.66,104.66,800000.0
2008-05-29 00:47:00,104.65,104.66,104.65,104.66,8700000.0
2008-05-29 00:48:00,104.66,104.675,104.66,104.67,91200000.0
2008-05-29 00:49:00,104.67,104.675,104.66,104.66,97900000.0
2008-05-29 00:50:00,104.66,104.66,104.66,104.66,20700000.0
2008-05-29 00:51:00,104.66,104.67,104.66,104.67,25000000.0
2008-05-29 00:52:00,104.67,104.675,104.67,104.67,27900000.0
2008-05-29 00:53:00,104.67,104.67,104.67,104.67,3000000.0
2008-05-29 00:54:00,104.67,104.67,104.66,104.67,20700000.0
2008-05-29 00:55:00,104.67,104.67,104.67,104.67,16100000.0
2008-05-29 00:56:00,104.67,104.67,104.67,104.67,600000.0
2008-05-29 00:57:00,104.67,104.685,104.67,104.685,11600000.0
2008-05-29 00:58:00,104.68,104.68,104.68,104.68,8800000.0
2008-05-29 00:59:00,104.68,104.68,104.66,104.67,45200000.0
2008-05-29 01:00:00,104.67,104.67,104.66,104.67,22500000.0
2008-05-29 01:01:00,104.67,104.69,104.67,104.68,195900000.0
2008-05-29 01:02:00,104.68,104.69,104.68,104.69,19500000.0
2008-05-29 01:03:00,104.69,104.7,104.69,104.7,5200000.0
2008-05-29 01:04:00,104.7,104.73,104.69,104.71,75750000.0
2008-05-29 01:05:00,104.71,104.725,104.71,104.72,66800000.0
2008-05-29 01:06:00,104.715,104.715,104.69,104.69,95600000.0
2008-05-29 01:07:00,104.69,104.69,104.69,104.69,17800000.0
2008-05-29 01:08:00,104.69,104.695,104.69,104.69,31800000.0
2008-05-29 01:09:00,104.69,104.69,104.69,104.69,6000000.0
2008-05-29 01:10:00,104.69,104.71,104.69,104.69,103800000.0
2008-05-29 01:11:00,104.69,104.7,104.68,104.68,120899999.0
2008-05-29 01:12:00,104.68,104.68,104.68,104.68,6500000.0
2008-05-29 01:13:00,104.68,104.68,104.68,104.68,18200000.0
2008-05-29 01:14:00,104.67,104.68,104.67,104.68,10400000.0
2008-05-29 01:15:00,104.68,104.68,104.68,104.68,1000000.0
2008-05-29 01:16:00,104.68,104.69,104.68,104.68,178800000.0
2008-05-29 01:17:00,104.68,104.68,104.68,104.68,11200000.0
2008-05-29 01:18:00,104.68,104.695,104.68,104.69,21600000.0
2008-05-29 01:19:00,104.69,104.695,104.69,104.69,5200000.0
2008-05-29 01:20:00,104.69,104.69,104.68,104.68,84700000.0
2008-05-29 01:21:00,104.68,104.68,104.68,104.68,46900000.0
2008-05-29 01:22:00,104.68,104.68,104.68,104.68,5400000.0
2008-05-29 01:23:00,104.68,104.68,104.68,104.68,4600000.0
2008-05-29 01:25:00,104.675,104.675,104.675,104.675,1400000.0
2008-05-29 01:27:00,104.68,104.69,104.68,104.69,19600000.0
2008-05-29 01:28:00,104.69,104.695,104.68,104.685,34900000.0
2008-05-29 01:29:00,104.68,104.68,104.68,104.68,6900000.0
2008-05-29 01:30:00,104.68,104.7,104.68,104.695,44400000.0
2008-05-29 01:31:00,104.7,104.705,104.7,104.705,3100000.0
2008-05-29 01:32:00,104.705,104.71,104.69,104.69,62799999.0
2008-05-29 01:33:00,104.69,104.71,104.69,104.69,40300000.0
2008-05-29 01:34:00,104.69,104.69,104.69,104.69,1500000.0
2008-05-29 01:35:00,104.69,104.69,104.69,104.69,3700000.0
2008-05-29 01:36:00,104.69,104.69,104.69,104.69,1400000.0
2008-05-29 01:37:00,104.69,104.69,104.69,104.69,6200000.0
2008-05-29 01:38:00,104.69,104.69,104.67,104.67,89999999.0
2008-05-29 01:39:00,104.675,104.68,104.67,104.68,35600000.0
2008-05-29 01:40:00,104.68,104.68,104.68,104.68,5500000.0
2008-05-29 01:41:00,104.68,104.68,104.675,104.68,22400000.0
2008-05-29 01:42:00,104.68,104.68,104.68,104.68,2500000.0
2008-05-29 01:43:00,104.68,104.68,104.675,104.68,7100000.0
2008-05-29 01:44:00,104.675,104.68,104.675,104.68,7700000.0
2008-05-29 01:45:00,104.68,104.68,104.665,104.68,19200000.0
2008-05-29 01:46:00,104.68,104.68,104.655,104.66,29100000.0
2008-05-29 01:47:00,104.66,104.66,104.645,104.65,22800000.0
2008-05-29 01:48:00,104.65,104.65,104.635,104.635,33700000.0
2008-05-29 01:49:00,104.64,104.64,104.635,104.635,9900000.0
2008-05-29 01:50:00,104.635,104.64,104.62,104.63,74200000.0
2008-05-29 01:51:00,104.63,104.64,104.62,104.625,45300000.0
2008-05-29 01:52:00,104.62,104.62,104.61,104.62,45700000.0
2008-05-29 01:53:00,104.62,104.62,104.615,104.615,42600000.0
2008-05-29 01:54:00,104.615,104.62,104.61,104.61,181000001.0
2008-05-29 01:55:00,104.61,104.62,104.61,104.62,178800000.0
2008-05-29 01:56:00,104.62,104.62,104.61,104.61,36500000.0
2008-05-29 01:57:00,104.61,104.625,104.61,104.62,40800000.0
2008-05-29 01:58:00,104.62,104.635,104.62,104.635,26900000.0
2008-05-29 01:59:00,104.64,104.64,104.625,104.64,102100000.0
2008-05-29 02:00:00,104.64,104.66,104.64,104.655,347699999.0
2008-05-29 02:01:00,104.655,104.69,104.65,104.68,197100000.0
2008-05-29 02:02:00,104.68,104.7,104.67,104.7,284700000.0
2008-05-29 02:03:00,104.7,104.72,104.7,104.71,149100001.0
2008-05-29 02:04:00,104.71,104.71,104.695,104.71,129400000.0
2008-05-29 02:05:00,104.7,104.7,104.69,104.7,42300000.0
2008-05-29 02:06:00,104.69,104.7,104.69,104.7,29800001.0
2008-05-29 02:07:00,104.7,104.7,104.68,104.685,75900000.0
2008-05-29 02:08:00,104.685,104.695,104.685,104.685,84099999.0
2008-05-29 02:09:00,104.685,104.705,104.685,104.705,126100002.0
2008-05-29 02:10:00,104.705,104.705,104.685,104.7,55099999.0
2008-05-29 02:11:00,104.7,104.72,104.7,104.72,47600000.0
2008-05-29 02:12:00,104.72,104.73,104.71,104.71,185900000.0
2008-05-29 02:13:00,104.71,104.71,104.7,104.7,143000000.0
2008-05-29 02:14:00,104.7,104.705,104.7,104.705,24500000.0
2008-05-29 02:15:00,104.705,104.705,104.695,104.7,136700000.0
2008-05-29 02:16:00,104.7,104.71,104.7,104.7,52600000.0
2008-05-29 02:17:00,104.7,104.71,104.7,104.71,79800000.0
2008-05-29 02:18:00,104.71,104.71,104.695,104.7,106800000.0
2008-05-29 02:19:00,104.7,104.7,104.695,104.7,37500000.0
2008-05-29 02:20:00,104.705,104.705,104.7,104.7,43700000.0
2008-05-29 02:21:00,104.7,104.71,104.7,104.705,40500000.0
2008-05-29 02:22:00,104.7,104.715,104.695,104.715,99300001.0
2008-05-29 02:23:00,104.715,104.715,104.71,104.71,10200000.0
2008-05-29 02:24:00,104.71,104.72,104.71,104.71,116800000.0
2008-05-29 02:25:00,104.71,104.72,104.71,104.71,180800000.0
2008-05-29 02:26:00,104.71,104.72,104.71,104.715,52500001.0
2008-05-29 02:27:00,104.715,104.72,104.71,104.715,11300000.0
2008-05-29 02:28:00,104.71,104.71,104.7,104.7,130599999.0
2008-05-29 02:29:00,104.7,104.715,104.675,104.68,218500001.0
2008-05-29 02:30:00,104.68,104.69,104.675,104.685,173200000.0
2008-05-29 02:31:00,104.685,104.7,104.68,104.695,143900000.0
2008-05-29 02:32:00,104.7,104.715,104.69,104.71,133300000.0
2008-05-29 02:33:00,104.71,104.73,104.71,104.73,59300001.0
2008-05-29 02:34:00,104.73,104.73,104.715,104.72,101300000.0
2008-05-29 02:35:00,104.715,104.725,104.71,104.72,44400000.0
2008-05-29 02:36:00,104.72,104.73,104.715,104.73,75700001.0
2008-05-29 02:37:00,104.73,104.73,104.725,104.73,16700000.0
2008-05-29 02:38:00,104.73,104.73,104.72,104.73,56100000.0
2008-05-29 02:39:00,104.74,104.76,104.73,104.755,190900001.0
2008-05-29 02:40:00,104.755,104.76,104.75,104.755,177000000.0
2008-05-29 02:41:00,104.76,104.76,104.745,104.755,165700000.0
2008-05-29 02:42:00,104.755,104.76,104.75,104.755,41500000.0
2008-05-29 02:43:00,104.77,104.77,104.74,104.75,196200001.0
2008-05-29 02:44:00,104.75,104.76,104.74,104.745,95700000.0
2008-05-29 02:45:00,104.74,104.74,104.7,104.71,414800000.0
2008-05-29 02:46:00,104.71,104.715,104.69,104.69,353000001.0
2008-05-29 02:47:00,104.69,104.72,104.69,104.715,75799999.0
2008-05-29 02:48:00,104.71,104.745,104.71,104.73,253400000.0
2008-05-29 02:49:00,104.73,104.74,104.725,104.735,145600000.0
2008-05-29 02:50:00,104.73,104.74,104.73,104.74,117400000.0
2008-05-29 02:51:00,104.735,104.75,104.735,104.75,134300000.0
2008-05-29 02:52:00,104.75,104.75,104.74,104.745,28100000.0
2008-05-29 02:53:00,104.74,104.75,104.74,104.75,23200000.0
2008-05-29 02:54:00,104.75,104.77,104.75,104.77,167700000.0
2008-05-29 02:55:00,104.77,104.79,104.76,104.79,102499999.0
2008-05-29 02:56:00,104.78,104.8,104.775,104.79,183000000.0
2008-05-29 02:57:00,104.79,104.805,104.79,104.79,77300000.0
2008-05-29 02:58:00,104.79,104.8,104.79,104.795,117600000.0
2008-05-29 02:59:00,104.795,104.84,104.79,104.84,265600001.0
2008-05-29 03:00:00,104.845,104.86,104.82,104.82,339000001.0
2008-05-29 03:01:00,104.82,104.83,104.815,104.82,160100000.0
2008-05-29 03:02:00,104.82,104.865,104.82,104.86,175800000.0
2008-05-29 03:03:00,104.86,104.86,104.835,104.845,308800000.0
2008-05-29 03:04:00,104.85,104.87,104.84,104.84,176900002.0
2008-05-29 03:05:00,104.84,104.86,104.83,104.855,153300000.0
2008-05-29 03:06:00,104.845,104.855,104.835,104.835,114800000.0
2008-05-29 03:07:00,104.84,104.84,104.81,104.81,183600000.0
2008-05-29 03:08:00,104.81,104.82,104.79,104.795,258000000.0
2008-05-29 03:09:00,104.8,104.82,104.8,104.82,176300000.0
2008-05-29 03:10:00,104.82,104.825,104.81,104.82,81300000.0
2008-05-29 03:11:00,104.82,104.82,104.81,104.815,117800000.0
2008-05-29 03:12:00,104.815,104.83,104.815,104.82,123400000.0
2008-05-29 03:13:00,104.82,104.84,104.82,104.84,60400000.0
2008-05-29 03:14:00,104.84,104.85,104.84,104.845,207500000.0
2008-05-29 03:15:00,104.845,104.845,104.835,104.84,48100000.0
2008-05-29 03:16:00,104.84,104.84,104.83,104.835,117400000.0
2008-05-29 03:17:00,104.835,104.835,104.79,104.795,394800000.0
2008-05-29 03:18:00,104.795,104.81,104.795,104.81,111800000.0
2008-05-29 03:19:00,104.81,104.815,104.8,104.815,123600000.0
2008-05-29 03:20:00,104.815,104.82,104.81,104.815,144200000.0
2008-05-29 03:21:00,104.815,104.82,104.81,104.81,59000000.0
2008-05-29 03:22:00,104.81,104.81,104.8,104.81,51600000.0
2008-05-29 03:23:00,104.81,104.81,104.79,104.81,154500001.0
2008-05-29 03:24:00,104.81,104.82,104.8,104.8,69500000.0
2008-05-29 03:25:00,104.8,104.81,104.79,104.79,143299999.0
2008-05-29 03:26:00,104.79,104.79,104.775,104.775,104200000.0
2008-05-29 03:27:00,104.775,104.775,104.765,104.765,51400000.0
2008-05-29 03:28:00,104.77,104.77,104.755,104.76,85100000.0
2008-05-29 03:29:00,104.76,104.76,104.755,104.755,98500000.0
2008-05-29 03:30:00,104.755,104.765,104.74,104.765,139400001.0
2008-05-29 03:31:00,104.77,104.795,104.755,104.79,278800000.0
2008-05-29 03:32:00,104.785,104.8,104.785,104.8,93500000.0
2008-05-29 03:33:00,104.79,104.8,104.79,104.8,64900000.0
2008-05-29 03:34:00,104.8,104.81,104.8,104.8,51000000.0
2008-05-29 03:35:00,104.8,104.805,104.8,104.805,42800000.0
2008-05-29 03:36:00,104.805,104.805,104.785,104.785,308000003.0
2008-05-29 03:37:00,104.785,104.8,104.78,104.785,203299999.0
2008-05-29 03:38:00,104.78,104.785,104.76,104.76,90400000.0
2008-05-29 03:39:00,104.76,104.77,104.75,104.77,118200000.0
2008-05-29 03:40:00,104.77,104.77,104.765,104.765,51800000.0
2008-05-29 03:41:00,104.765,104.775,104.76,104.77,138400000.0
2008-05-29 03:42:00,104.78,104.78,104.75,104.75,135500000.0
2008-05-29 03:43:00,104.76,104.77,104.75,104.755,88400000.0
2008-05-29 03:44:00,104.755,104.78,104.755,104.78,74600000.0
2008-05-29 03:45:00,104.78,104.8,104.77,104.78,282800001.0
2008-05-29 03:46:00,104.78,104.79,104.78,104.78,43400000.0
2008-05-29 03:47:00,104.78,104.78,104.78,104.78,2200000.0
2008-05-29 03:48:00,104.78,104.785,104.78,104.78,59400000.0
2008-05-29 03:49:00,104.78,104.78,104.77,104.77,125900000.0
2008-05-29 03:50:00,104.775,104.785,104.77,104.77,121600000.0
2008-05-29 03:51:00,104.77,104.775,104.77,104.77,50700000.0
2008-05-29 03:52:00,104.775,104.78,104.77,104.775,97700000.0
2008-05-29 03:53:00,104.775,104.78,104.77,104.78,62100000.0
2008-05-29 03:54:00,104.78,104.82,104.78,104.82,220000000.0
2008-05-29 03:55:00,104.82,104.83,104.8,104.83,197085000.0
2008-05-29 03:56:00,104.83,104.85,104.83,104.85,183800000.0
2008-05-29 03:57:00,104.85,104.885,104.85,104.88,262800000.0
2008-05-29 03:58:00,104.88,104.89,104.86,104.87,296399997.0
2008-05-29 03:59:00,104.87,104.87,104.86,104.86,381100001.0
2008-05-29 04:00:00,104.87,104.87,104.855,104.86,79000000.0
2008-05-29 04:01:00,104.855,104.86,104.855,104.86,61400000.0
2008-05-29 04:02:00,104.86,104.86,104.855,104.855,6200000.0
2008-05-29 04:03:00,104.855,104.86,104.855,104.86,19200000.0
2008-05-29 04:04:00,104.845,104.855,104.84,104.84,98100000.0
2008-05-29 04:05:00,104.84,104.85,104.84,104.85,200300000.0
2008-05-29 04:06:00,104.85,104.855,104.84,104.855,69900000.0
2008-05-29 04:07:00,104.85,104.855,104.84,104.84,83400000.0
2008-05-29 04:08:00,104.84,104.845,104.83,104.845,97400002.0
2008-05-29 04:09:00,104.845,104.85,104.83,104.83,109200000.0
2008-05-29 04:10:00,104.83,104.845,104.83,104.84,62000000.0
2008-05-29 04:11:00,104.835,104.84,104.83,104.83,208400000.0
2008-05-29 04:12:00,104.84,104.84,104.84,104.84,29600000.0
2008-05-29 04:13:00,104.84,104.84,104.83,104.84,2900000.0
2008-05-29 04:14:00,104.84,104.845,104.84,104.845,75100000.0
2008-05-29 04:15:00,104.845,104.865,104.845,104.855,76300000.0
2008-05-29 04:16:00,104.86,104.87,104.85,104.855,180500000.0
2008-05-29 04:17:00,104.855,104.855,104.85,104.85,103700000.0
2008-05-29 04:18:00,104.85,104.865,104.85,104.865,113600000.0
2008-05-29 04:19:00,104.865,104.88,104.865,104.88,156100001.0
2008-05-29 04:20:00,104.885,104.895,104.885,104.89,153000000.0
2008-05-29 04:21:00,104.88,104.89,104.87,104.89,228500000.0
2008-05-29 04:22:00,104.89,104.91,104.885,104.905,121400000.0
2008-05-29 04:23:00,104.91,104.91,104.895,104.905,187600001.0
2008-05-29 04:24:00,104.9,104.915,104.9,104.905,215000000.0
2008-05-29 04:25:00,104.905,104.91,104.895,104.895,84500000.0
2008-05-29 04:26:00,104.9,104.905,104.895,104.9,85000000.0
2008-05-29 04:27:00,104.9,104.91,104.9,104.905,16500000.0
2008-05-29 04:28:00,104.91,104.91,104.9,104.9,117700000.0
2008-05-29 04:29:00,104.91,104.91,104.9,104.905,136600000.0
2008-05-29 04:30:00,104.905,104.905,104.895,104.9,100000000.0
2008-05-29 04:31:00,104.9,104.9,104.9,104.9,6100000.0
2008-05-29 04:32:00,104.9,104.9,104.895,104.895,23700000.0
2008-05-29 04:33:00,104.9,104.9,104.89,104.895,10100000.0
2008-05-29 04:34:00,104.895,104.9,104.875,104.88,25900000.0
2008-05-29 04:35:00,104.875,104.875,104.865,104.865,75900000.0
2008-05-29 04:36:00,104.87,104.89,104.865,104.89,147199999.0
2008-05-29 04:37:00,104.89,104.905,104.89,104.905,183100000.0
2008-05-29 04:38:00,104.895,104.905,104.885,104.89,30900000.0
2008-05-29 04:39:00,104.89,104.89,104.885,104.885,52800000.0
2008-05-29 04:40:00,104.885,104.885,104.885,104.885,10200000.0
2008-05-29 04:41:00,104.885,104.885,104.885,104.885,2900000.0
2008-05-29 04:42:00,104.885,104.885,104.87,104.875,62900001.0
2008-05-29 04:43:00,104.875,104.88,104.875,104.875,72500000.0
2008-05-29 04:44:00,104.875,104.88,104.875,104.875,58200000.0
2008-05-29 04:45:00,104.88,104.88,104.875,104.875,27300000.0
2008-05-29 04:46:00,104.875,104.88,104.87,104.875,45700000.0
2008-05-29 04:47:00,104.875,104.88,104.875,104.875,16200000.0
2008-05-29 04:48:00,104.87,104.87,104.865,104.865,39200000.0
2008-05-29 04:49:00,104.865,104.87,104.865,104.87,43400000.0
2008-05-29 04:50:00,104.87,104.87,104.865,104.87,27300000.0
2008-05-29 04:51:00,104.865,104.87,104.865,104.87,1800000.0
2008-05-29 04:52:00,104.87,104.87,104.87,104.87,11900000.0
2008-05-29 04:53:00,104.87,104.88,104.87,104.88,32600000.0
2008-05-29 04:54:00,104.88,104.89,104.875,104.89,73699999.0
2008-05-29 04:55:00,104.885,104.89,104.88,104.89,174599999.0
2008-05-29 04:56:00,104.88,104.89,104.88,104.89,62900000.0
2008-05-29 04:57:00,104.89,104.89,104.89,104.89,2700000.0
2008-05-29 04:58:00,104.88,104.89,104.875,104.89,69300000.0
2008-05-29 04:59:00,104.89,104.89,104.865,104.87,97600000.0
2008-05-29 05:00:00,104.87,104.89,104.87,104.885,22400000.0
2008-05-29 05:01:00,104.885,104.89,104.87,104.87,164900001.0
2008-05-29 05:02:00,104.87,104.88,104.855,104.865,139100000.0
2008-05-29 05:03:00,104.86,104.865,104.85,104.855,91500000.0
2008-05-29 05:04:00,104.86,104.86,104.84,104.84,133600000.0
2008-05-29 05:05:00,104.85,104.85,104.85,104.85,27800000.0
2008-05-29 05:06:00,104.85,104.85,104.84,104.85,73300000.0
2008-05-29 05:07:00,104.85,104.85,104.85,104.85,4300000.0
2008-05-29 05:09:00,104.85,104.85,104.845,104.845,14500000.0
2008-05-29 05:10:00,104.85,104.85,104.85,104.85,9000000.0
2008-05-29 05:11:00,104.85,104.855,104.85,104.85,34300000.0
2008-05-29 05:12:00,104.85,104.85,104.85,104.85,2300000.0
2008-05-29 05:14:00,104.85,104.85,104.85,104.85,9800000.0
2008-05-29 05:15:00,104.85,104.85,104.83,104.83,69100000.0
2008-05-29 05:16:00,104.825,104.835,104.8,104.825,256800000.0
2008-05-29 05:17:00,104.825,104.835,104.82,104.835,214700002.0
2008-05-29 05:18:00,104.83,104.835,104.83,104.835,35300000.0
2008-05-29 05:19:00,104.84,104.85,104.835,104.85,96300001.0
2008-05-29 05:20:00,104.85,104.865,104.84,104.865,87100000.0
2008-05-29 05:21:00,104.86,104.87,104.855,104.86,112400000.0
2008-05-29 05:22:00,104.87,104.87,104.855,104.86,20700000.0
2008-05-29 05:23:00,104.86,104.86,104.835,104.84,119400001.0
2008-05-29 05:24:00,104.84,104.85,104.83,104.84,187000000.0
2008-05-29 05:25:00,104.84,104.84,104.84,104.84,13900000.0
2008-05-29 05:26:00,104.84,104.85,104.84,104.85,109700000.0
2008-05-29 05:27:00,104.84,104.85,104.84,104.84,51699999.0
2008-05-29 05:28:00,104.85,104.85,104.84,104.84,15900000.0
2008-05-29 05:29:00,104.85,104.855,104.84,104.855,60100000.0
2008-05-29 05:30:00,104.85,104.855,104.83,104.835,333600003.0
2008-05-29 05:31:00,104.84,104.85,104.84,104.84,130600001.0
2008-05-29 05:32:00,104.84,104.85,104.83,104.83,215799999.0
2008-05-29 05:33:00,104.84,104.84,104.82,104.83,144600000.0
2008-05-29 05:34:00,104.83,104.835,104.815,104.83,55900000.0
2008-05-29 05:35:00,104.815,104.83,104.8,104.805,86000000.0
2008-05-29 05:36:00,104.805,104.81,104.8,104.8,43100000.0
2008-05-29 05:37:00,104.81,104.81,104.8,104.81,111000001.0
2008-05-29 05:38:00,104.805,104.81,104.8,104.8,109300000.0
2008-05-29 05:39:00,104.8,104.81,104.8,104.81,134300000.0
2008-05-29 05:40:00,104.81,104.83,104.805,104.83,72400000.0
2008-05-29 05:41:00,104.83,104.83,104.82,104.83,71500000.0
2008-05-29 05:42:00,104.83,104.83,104.83,104.83,71900000.0
2008-05-29 05:43:00,104.83,104.835,104.83,104.83,63100000.0
2008-05-29 05:44:00,104.83,104.84,104.83,104.83,80100001.0
2008-05-29 05:45:00,104.825,104.825,104.82,104.82,54900000.0
2008-05-29 05:46:00,104.82,104.83,104.82,104.825,39199998.0
2008-05-29 05:47:00,104.825,104.83,104.82,104.83,168900000.0
2008-05-29 05:48:00,104.83,104.84,104.83,104.83,81500000.0
2008-05-29 05:49:00,104.83,104.84,104.83,104.835,107700000.0
2008-05-29 05:50:00,104.84,104.86,104.835,104.855,253900000.0
2008-05-29 05:51:00,104.855,104.86,104.845,104.855,199400000.0
2008-05-29 05:52:00,104.86,104.88,104.86,104.875,108500001.0
2008-05-29 05:53:00,104.88,104.885,104.875,104.88,72000000.0
2008-05-29 05:54:00,104.88,104.89,104.845,104.845,166400000.0
2008-05-29 05:55:00,104.85,104.86,104.845,104.845,45300000.0
2008-05-29 05:56:00,104.845,104.85,104.84,104.845,59500000.0
2008-05-29 05:57:00,104.85,104.855,104.845,104.855,169499998.0
2008-05-29 05:58:00,104.845,104.86,104.845,104.86,203100000.0
2008-05-29 05:59:00,104.86,104.86,104.85,104.86,50800000.0
2008-05-29 06:00:00,104.86,104.87,104.86,104.86,111500000.0
2008-05-29 06:01:00,104.86,104.86,104.86,104.86,62200000.0
2008-05-29 06:02:00,104.86,104.86,104.85,104.86,166300000.0
2008-05-29 06:03:00,104.86,104.87,104.85,104.865,74100000.0
2008-05-29 06:04:00,104.87,104.87,104.87,104.87,3700000.0
2008-05-29 06:05:00,104.87,104.88,104.865,104.875,53100000.0
2008-05-29 06:06:00,104.88,104.915,104.87,104.895,235000000.0
2008-05-29 06:07:00,104.89,104.9,104.89,104.9,53700000.0
2008-05-29 06:08:00,104.9,104.92,104.9,104.91,147200000.0
2008-05-29 06:09:00,104.91,104.91,104.9,104.9,161800000.0
2008-05-29 06:10:00,104.91,104.94,104.905,104.935,112800000.0
2008-05-29 06:11:00,104.94,104.94,104.92,104.93,277400000.0
2008-05-29 06:12:00,104.93,104.935,104.92,104.92,119800000.0
2008-05-29 06:13:00,104.92,104.92,104.89,104.9,309200001.0
2008-05-29 06:14:00,104.9,104.92,104.9,104.915,177199999.0
2008-05-29 06:15:00,104.915,104.915,104.915,104.915,56000000.0
2008-05-29 06:16:00,104.915,104.915,104.915,104.915,42000000.0
2008-05-29 06:17:00,104.915,104.92,104.915,104.915,57900000.0
2008-05-29 06:18:00,104.915,104.92,104.915,104.915,79600000.0
2008-05-29 06:19:00,104.915,104.915,104.89,104.89,235900000.0
2008-05-29 06:20:00,104.89,104.89,104.88,104.89,41700000.0
2008-05-29 06:21:00,104.89,104.89,104.865,104.875,261699998.0
2008-05-29 06:22:00,104.88,104.89,104.875,104.89,70199998.0
2008-05-29 06:23:00,104.89,104.9,104.89,104.89,192100000.0
2008-05-29 06:24:00,104.89,104.89,104.865,104.87,114300001.0
2008-05-29 06:25:00,104.87,104.88,104.865,104.875,74700000.0
2008-05-29 06:26:00,104.88,104.88,104.87,104.87,61700000.0
2008-05-29 06:27:00,104.87,104.875,104.87,104.87,58600000.0
2008-05-29 06:28:00,104.87,104.88,104.865,104.865,85600000.0
2008-05-29 06:29:00,104.865,104.865,104.865,104.865,7800000.0
2008-05-29 06:30:00,104.865,104.865,104.865,104.865,1600000.0
2008-05-29 06:31:00,104.86,104.86,104.845,104.85,47600000.0
2008-05-29 06:32:00,104.85,104.85,104.845,104.845,98000000.0
2008-05-29 06:33:00,104.85,104.86,104.845,104.855,153200000.0
2008-05-29 06:34:00,104.855,104.855,104.855,104.855,17000000.0
2008-05-29 06:35:00,104.855,104.865,104.855,104.86,48000000.0
2008-05-29 06:36:00,104.86,104.87,104.855,104.86,101400000.0
2008-05-29 06:37:00,104.86,104.86,104.855,104.86,33900000.0
2008-05-29 06:38:00,104.86,104.87,104.86,104.87,42900000.0
2008-05-29 06:39:00,104.87,104.905,104.87,104.9,171800000.0
2008-05-29 06:40:00,104.9,104.9,104.88,104.88,256500000.0
2008-05-29 06:41:00,104.89,104.89,104.88,104.89,20700000.0
2008-05-29 06:42:00,104.89,104.89,104.88,104.88,40900000.0
2008-05-29 06:43:00,104.89,104.89,104.87,104.875,76700000.0
2008-05-29 06:44:00,104.87,104.89,104.87,104.88,178000000.0
2008-05-29 06:45:00,104.88,104.885,104.875,104.875,76600000.0
2008-05-29 06:46:00,104.88,104.88,104.88,104.88,5500000.0
2008-05-29 06:47:00,104.88,104.885,104.87,104.875,30600000.0
2008-05-29 06:48:00,104.875,104.88,104.87,104.88,80600000.0
2008-05-29 06:49:00,104.88,104.89,104.875,104.88,72500000.0
2008-05-29 06:50:00,104.875,104.88,104.855,104.865,111800000.0
2008-05-29 06:51:00,104.865,104.865,104.845,104.86,85500000.0
2008-05-29 06:52:00,104.86,104.86,104.85,104.86,96099998.0
2008-05-29 06:53:00,104.86,104.86,104.855,104.86,63200000.0
2008-05-29 06:54:00,104.86,104.86,104.855,104.86,211099999.0
2008-05-29 06:55:00,104.86,104.86,104.855,104.86,51300000.0
2008-05-29 06:56:00,104.86,104.87,104.855,104.87,82599998.0
2008-05-29 06:57:00,104.87,104.87,104.86,104.87,256900001.0
2008-05-29 06:58:00,104.86,104.86,104.855,104.855,58400000.0
2008-05-29 06:59:00,104.86,104.86,104.855,104.86,61300001.0
2008-05-29 07:00:00,104.865,104.865,104.855,104.86,67000000.0
2008-05-29 07:01:00,104.86,104.86,104.855,104.86,60799999.0
2008-05-29 07:02:00,104.855,104.86,104.855,104.86,54200000.0
2008-05-29 07:03:00,104.86,104.86,104.845,104.855,124600001.0
2008-05-29 07:04:00,104.855,104.855,104.835,104.84,61700000.0
2008-05-29 07:05:00,104.84,104.84,104.84,104.84,35800000.0
2008-05-29 07:06:00,104.84,104.855,104.84,104.855,39600000.0
2008-05-29 07:07:00,104.855,104.86,104.855,104.855,42200000.0
2008-05-29 07:08:00,104.855,104.855,104.84,104.85,77700000.0
2008-05-29 07:09:00,104.845,104.85,104.845,104.85,14200000.0
2008-05-29 07:10:00,104.85,104.85,104.845,104.845,11700000.0
2008-05-29 07:11:00,104.845,104.85,104.845,104.845,24000000.0
2008-05-29 07:12:00,104.85,104.855,104.85,104.855,9200000.0
2008-05-29 07:13:00,104.855,104.86,104.855,104.86,13100000.0
2008-05-29 07:14:00,104.855,104.855,104.845,104.845,63600000.0
2008-05-29 07:15:00,104.845,104.85,104.84,104.85,84500000.0
2008-05-29 07:16:00,104.845,104.85,104.845,104.845,57700000.0
2008-05-29 07:17:00,104.85,104.855,104.845,104.855,68500000.0
2008-05-29 07:18:00,104.855,104.855,104.845,104.85,15800000.0
2008-05-29 07:19:00,104.845,104.85,104.845,104.845,37900000.0
2008-05-29 07:20:00,104.85,104.86,104.845,104.855,50900000.0
2008-05-29 07:21:00,104.855,104.855,104.855,104.855,1500000.0
2008-05-29 07:22:00,104.86,104.86,104.855,104.855,55100000.0
2008-05-29 07:23:00,104.855,104.86,104.855,104.855,69200000.0
2008-05-29 07:24:00,104.86,104.86,104.86,104.86,11800000.0
2008-05-29 07:25:00,104.86,104.865,104.855,104.855,12200000.0
2008-05-29 07:26:00,104.855,104.86,104.855,104.855,17300000.0
2008-05-29 07:27:00,104.855,104.86,104.855,104.855,44400000.0
2008-05-29 07:28:00,104.855,104.88,104.855,104.88,105700000.0
2008-05-29 07:29:00,104.88,104.89,104.87,104.88,390600000.0
2008-05-29 07:30:00,104.89,104.89,104.865,104.885,583200002.0
2008-05-29 07:31:00,104.89,104.92,104.885,104.92,273100000.0
2008-05-29 07:32:00,104.92,104.92,104.9,104.915,472200002.0
2008-05-29 07:33:00,104.915,104.92,104.9,104.91,343099998.0
2008-05-29 07:34:00,104.91,104.92,104.91,104.92,171600000.0
2008-05-29 07:35:00,104.92,104.92,104.865,104.87,299300000.0
2008-05-29 07:36:00,104.87,104.87,104.85,104.86,239299999.0
2008-05-29 07:37:00,104.865,104.87,104.855,104.87,329900000.0
2008-05-29 07:38:00,104.87,104.88,104.87,104.88,126500000.0
2008-05-29 07:39:00,104.88,104.89,104.88,104.885,73700000.0
2008-05-29 07:40:00,104.885,104.92,104.885,104.91,209400001.0
2008-05-29 07:41:00,104.915,104.93,104.9,104.91,260900000.0
2008-05-29 07:42:00,104.91,104.91,104.91,104.91,65100000.0
2008-05-29 07:43:00,104.91,104.92,104.905,104.92,103600000.0
2008-05-29 07:44:00,104.92,104.935,104.91,104.935,636200000.0
2008-05-29 07:45:00,104.935,104.94,104.91,104.93,325300000.0
2008-05-29 07:46:00,104.935,104.97,104.93,104.965,282199999.0
2008-05-29 07:47:00,104.965,104.97,104.965,104.965,114200000.0
2008-05-29 07:48:00,104.97,104.97,104.96,104.96,395300000.0
2008-05-29 07:49:00,104.96,104.98,104.96,104.98,108600000.0
2008-05-29 07:50:00,104.975,104.98,104.96,104.98,175500000.0
2008-05-29 07:51:00,104.98,105.0,104.965,105.0,294100000.0
2008-05-29 07:52:00,105.005,105.02,105.0,105.0,330300000.0
2008-05-29 07:53:00,105.0,105.01,104.98,104.995,216300000.0
2008-05-29 07:54:00,104.995,105.0,104.995,104.995,95200000.0
2008-05-29 07:55:00,104.995,105.01,104.995,104.995,110600000.0
2008-05-29 07:56:00,104.995,105.02,104.995,105.02,132100000.0
2008-05-29 07:57:00,105.02,105.03,105.0,105.0,239900000.0
2008-05-29 07:58:00,105.0,105.01,104.995,104.995,135900000.0
2008-05-29 07:59:00,104.995,105.01,104.995,105.0,93400000.0
2008-05-29 08:00:00,105.0,105.0,104.955,104.965,315200000.0
2008-05-29 08:01:00,104.965,105.02,104.965,104.99,161800000.0
2008-05-29 08:02:00,105.0,105.01,104.98,105.01,110099999.0
2008-05-29 08:03:00,105.01,105.01,104.99,105.0,138300000.0
2008-05-29 08:04:00,105.0,105.01,104.98,104.98,446600000.0
2008-05-29 08:05:00,104.98,104.99,104.975,104.98,27600000.0
2008-05-29 08:06:00,104.98,105.01,104.98,105.0,323300000.0
2008-05-29 08:07:00,105.0,105.02,104.98,105.01,551200000.0
2008-05-29 08:08:00,105.01,105.03,105.0,105.03,551499998.0
2008-05-29 08:09:00,105.03,105.04,105.02,105.02,416000000.0
2008-05-29 08:10:00,105.02,105.06,105.02,105.06,388200001.0
2008-05-29 08:11:00,105.055,105.055,105.0,105.01,321599999.0
2008-05-29 08:12:00,105.01,105.01,104.985,104.985,253600002.0
2008-05-29 08:13:00,104.985,104.99,104.96,104.975,244900000.0
2008-05-29 08:14:00,104.975,104.98,104.975,104.975,66500000.0
2008-05-29 08:15:00,104.98,104.98,104.975,104.975,118700001.0
2008-05-29 08:16:00,104.975,104.98,104.975,104.975,174399999.0
2008-05-29 08:17:00,104.975,105.01,104.975,104.99,433400003.0
2008-05-29 08:18:00,104.99,105.01,104.98,105.0,359699999.0
2008-05-29 08:19:00,105.0,105.03,105.0,105.03,374600000.0
2008-05-29 08:20:00,105.03,105.03,105.01,105.03,507699997.0
2008-05-29 08:21:00,105.03,105.06,105.03,105.06,262500000.0
2008-05-29 08:22:00,105.06,105.07,105.06,105.06,532099999.0
2008-05-29 08:23:00,105.06,105.08,105.06,105.07,254700000.0
2008-05-29 08:24:00,105.07,105.09,105.06,105.06,234700000.0
2008-05-29 08:25:00,105.06,105.08,105.06,105.07,147548344.0
2008-05-29 08:26:00,105.07,105.07,105.035,105.05,204200001.0
2008-05-29 08:27:00,105.045,105.06,105.02,105.05,482000000.0
2008-05-29 08:28:00,105.05,105.06,105.0,105.0,381100000.0
2008-05-29 08:29:00,105.0,105.04,104.99,105.04,452000001.0
2008-05-29 08:30:00,105.04,105.05,105.03,105.03,311600000.0
2008-05-29 08:31:00,105.03,105.04,105.015,105.035,310900000.0
2008-05-29 08:32:00,105.04,105.05,105.03,105.03,223600000.0
2008-05-29 08:33:00,105.03,105.03,105.01,105.02,303600001.0
2008-05-29 08:34:00,105.02,105.03,105.01,105.02,342299998.0
2008-05-29 08:35:00,105.02,105.02,105.01,105.02,323499999.0
2008-05-29 08:36:00,105.01,105.02,105.0,105.02,214000001.0
2008-05-29 08:37:00,105.02,105.03,105.02,105.02,101400000.0
2008-05-29 08:38:00,105.02,105.04,105.015,105.04,106100000.0
2008-05-29 08:39:00,105.04,105.05,105.03,105.04,208400000.0
2008-05-29 08:40:00,105.04,105.04,105.02,105.03,298200000.0
2008-05-29 08:41:00,105.03,105.03,105.0,105.0,226699999.0
2008-05-29 08:42:00,105.005,105.04,104.995,105.04,70700000.0
2008-05-29 08:43:00,105.035,105.035,105.02,105.03,65500000.0
2008-05-29 08:44:00,105.03,105.04,105.02,105.04,50100000.0
2008-05-29 08:45:00,105.04,105.05,105.03,105.04,304999999.0
2008-05-29 08:46:00,105.04,105.04,105.04,105.04,87900000.0
2008-05-29 08:47:00,105.04,105.06,105.04,105.06,62900000.0
2008-05-29 08:48:00,105.065,105.11,105.06,105.09,249099999.0
2008-05-29 08:49:00,105.09,105.09,105.07,105.08,216700000.0
2008-05-29 08:50:00,105.08,105.1,105.07,105.1,163700000.0
2008-05-29 08:51:00,105.1,105.14,105.09,105.13,300800000.0
2008-05-29 08:52:00,105.13,105.19,105.12,105.18,438900001.0
2008-05-29 08:53:00,105.18,105.185,105.15,105.165,115900000.0
2008-05-29 08:54:00,105.17,105.18,105.155,105.17,109600000.0
2008-05-29 08:55:00,105.17,105.18,105.14,105.16,194600000.0
2008-05-29 08:56:00,105.16,105.18,105.155,105.16,134400000.0
2008-05-29 08:57:00,105.16,105.19,105.15,105.175,162100000.0
2008-05-29 08:58:00,105.18,105.18,105.155,105.18,203100000.0
2008-05-29 08:59:00,105.175,105.18,105.15,105.16,243900000.0
2008-05-29 09:00:00,105.16,105.16,105.12,105.13,268700000.0
2008-05-29 09:01:00,105.13,105.13,105.045,105.055,196300002.0
2008-05-29 09:02:00,105.06,105.1,105.06,105.08,238600000.0
2008-05-29 09:03:00,105.09,105.1,105.08,105.08,132300000.0
2008-05-29 09:04:00,105.08,105.1,105.08,105.09,134300001.0
2008-05-29 09:05:00,105.09,105.09,105.07,105.08,112500000.0
2008-05-29 09:06:00,105.08,105.09,105.08,105.08,94000000.0
2008-05-29 09:07:00,105.08,105.08,105.07,105.08,135600000.0
2008-05-29 09:08:00,105.07,105.09,105.07,105.08,205199999.0
2008-05-29 09:09:00,105.08,105.08,105.045,105.045,155800000.0
2008-05-29 09:10:00,105.045,105.06,105.03,105.05,347800000.0
2008-05-29 09:11:00,105.05,105.07,105.045,105.06,237799998.0
2008-05-29 09:12:00,105.06,105.125,105.06,105.1,292099999.0
2008-05-29 09:13:00,105.105,105.13,105.085,105.085,272699998.0
2008-05-29 09:14:00,105.085,105.09,105.055,105.07,171200000.0
2008-05-29 09:15:00,105.07,105.08,105.06,105.06,152099999.0
2008-05-29 09:16:00,105.06,105.09,105.06,105.075,189400000.0
2008-05-29 09:17:00,105.08,105.08,105.05,105.07,191600000.0
2008-05-29 09:18:00,105.07,105.07,105.06,105.07,259699998.0
2008-05-29 09:19:00,105.07,105.07,105.04,105.06,396899998.0
2008-05-29 09:20:00,105.06,105.07,105.05,105.07,326000000.0
2008-05-29 09:21:00,105.07,105.09,105.065,105.075,360000000.0
2008-05-29 09:22:00,105.075,105.08,105.07,105.07,99200000.0
2008-05-29 09:23:00,105.07,105.1,105.07,105.1,177200000.0
2008-05-29 09:24:00,105.105,105.11,105.09,105.1,164500000.0
2008-05-29 09:25:00,105.1,105.1,105.085,105.09,133100000.0
2008-05-29 09:26:00,105.09,105.095,105.075,105.08,168400000.0
2008-05-29 09:27:00,105.08,105.08,105.06,105.07,345000001.0
2008-05-29 09:28:00,105.07,105.09,105.05,105.06,243600000.0
2008-05-29 09:29:00,105.05,105.06,105.01,105.01,514400000.0
2008-05-29 09:30:00,105.01,105.01,104.985,104.985,269700001.0
2008-05-29 09:31:00,104.99,105.03,104.99,105.01,396900000.0
2008-05-29 09:32:00,105.01,105.01,104.995,104.995,160400001.0
2008-05-29 09:33:00,104.995,105.0,104.985,104.99,364699999.0
2008-05-29 09:34:00,104.99,105.02,104.985,104.99,257900000.0
2008-05-29 09:35:00,104.99,104.995,104.94,104.95,205600000.0
2008-05-29 09:36:00,104.95,104.95,104.93,104.94,211900000.0
2008-05-29 09:37:00,104.94,104.985,104.94,104.98,47300000.0
2008-05-29 09:38:00,104.98,104.99,104.96,104.975,82700000.0
2008-05-29 09:39:00,104.97,104.98,104.94,104.96,175399998.0
2008-05-29 09:40:00,104.96,104.98,104.96,104.975,171200000.0
2008-05-29 09:41:00,104.97,105.0,104.95,104.95,280400000.0
2008-05-29 09:42:00,104.95,104.95,104.91,104.925,443400000.0
2008-05-29 09:43:00,104.93,104.95,104.92,104.945,90400000.0
2008-05-29 09:44:00,104.95,104.95,104.94,104.94,23900000.0
2008-05-29 09:45:00,104.94,104.95,104.93,104.95,33000000.0
2008-05-29 09:46:00,104.95,104.96,104.935,104.945,41100000.0
2008-05-29 09:47:00,104.94,104.96,104.94,104.945,48000000.0
2008-05-29 09:48:00,104.945,104.98,104.94,104.97,52000000.0
2008-05-29 09:49:00,104.97,105.0,104.97,104.985,51300000.0
2008-05-29 09:50:00,104.99,105.0,104.97,104.98,90600000.0
2008-05-29 09:51:00,104.975,104.99,104.97,104.975,62400000.0
2008-05-29 09:52:00,104.97,104.98,104.96,104.96,61100000.0
2008-05-29 09:53:00,104.96,104.97,104.96,104.97,16400000.0
2008-05-29 09:54:00,104.97,105.0,104.97,104.995,36200000.0
2008-05-29 09:55:00,105.0,105.0,104.98,104.99,24300000.0
2008-05-29 09:56:00,104.99,104.99,104.97,104.99,59800000.0
2008-05-29 09:57:00,104.995,105.0,104.99,105.0,40500000.0
2008-05-29 09:58:00,104.995,105.01,104.98,104.995,57800000.0
2008-05-29 09:59:00,105.0,105.025,104.99,104.99,76300000.0
2008-05-29 10:00:00,104.985,105.05,104.96,105.04,100300000.0
2008-05-29 10:01:00,105.04,105.05,105.03,105.04,55500000.0
2008-05-29 10:02:00,105.04,105.1,105.04,105.08,61900000.0
2008-05-29 10:03:00,105.08,105.09,105.07,105.07,49000000.0
2008-05-29 10:04:00,105.075,105.11,105.06,105.11,48000000.0
2008-05-29 10:05:00,105.105,105.13,105.1,105.13,65300000.0
2008-05-29 10:06:00,105.135,105.15,105.11,105.14,91100000.0
2008-05-29 10:07:00,105.14,105.16,105.14,105.14,33400000.0
2008-05-29 10:08:00,105.14,105.16,105.1,105.11,87300000.0
2008-05-29 10:09:00,105.11,105.15,105.1,105.14,65100000.0
2008-05-29 10:10:00,105.14,105.175,105.13,105.15,59500000.0
2008-05-29 10:11:00,105.15,105.15,105.11,105.115,49100000.0
2008-05-29 10:12:00,105.115,105.14,105.1,105.135,65700000.0
2008-05-29 10:13:00,105.135,105.135,105.11,105.12,37300000.0
2008-05-29 10:14:00,105.125,105.17,105.125,105.16,106100000.0
2008-05-29 10:15:00,105.16,105.18,105.16,105.16,97800000.0
2008-05-29 10:16:00,105.16,105.18,105.15,105.175,50500000.0
2008-05-29 10:17:00,105.17,105.2,105.17,105.195,93200000.0
2008-05-29 10:18:00,105.2,105.22,105.18,105.205,92300000.0
2008-05-29 10:19:00,105.21,105.21,105.18,105.19,96700000.0
2008-05-29 10:20:00,105.19,105.195,105.14,105.17,68600000.0
2008-05-29 10:21:00,105.16,105.18,105.14,105.16,82000000.0
2008-05-29 10:22:00,105.15,105.17,105.15,105.165,44500000.0
2008-05-29 10:23:00,105.17,105.175,105.13,105.135,59200000.0
2008-05-29 10:24:00,105.14,105.14,105.06,105.095,136700000.0
2008-05-29 10:25:00,105.095,105.125,105.08,105.11,100900000.0
2008-05-29 10:26:00,105.12,105.17,105.11,105.16,110600000.0
2008-05-29 10:27:00,105.17,105.23,105.17,105.21,52400000.0
2008-05-29 10:28:00,105.205,105.21,105.18,105.2,44700000.0
2008-05-29 10:29:00,105.2,105.25,105.2,105.22,69000000.0
2008-05-29 10:30:00,105.22,105.23,105.21,105.21,46100000.0
2008-05-29 10:31:00,105.215,105.23,105.19,105.195,52600000.0
2008-05-29 10:32:00,105.195,105.25,105.19,105.24,69900000.0
2008-05-29 10:33:00,105.235,105.29,105.21,105.245,364499999.0
2008-05-29 10:34:00,105.25,105.27,105.23,105.24,81800000.0
2008-05-29 10:35:00,105.25,105.26,105.24,105.24,21600000.0
2008-05-29 10:36:00,105.235,105.25,105.23,105.25,41500000.0
2008-05-29 10:37:00,105.245,105.245,105.23,105.235,42300000.0
2008-05-29 10:38:00,105.23,105.24,105.22,105.22,34800000.0
2008-05-29 10:39:00,105.22,105.23,105.21,105.21,19700000.0
2008-05-29 10:40:00,105.21,105.21,105.2,105.2,20200000.0
2008-05-29 10:41:00,105.2,105.23,105.2,105.21,40600000.0
2008-05-29 10:42:00,105.215,105.22,105.21,105.22,23300000.0
2008-05-29 10:43:00,105.22,105.24,105.21,105.23,45500000.0
2008-05-29 10:44:00,105.23,105.255,105.22,105.255,34400000.0
2008-05-29 10:45:00,105.26,105.26,105.205,105.21,55300000.0
2008-05-29 10:46:00,105.205,105.235,105.15,105.21,128700000.0
2008-05-29 10:47:00,105.2,105.22,105.19,105.21,55000000.0
2008-05-29 10:48:00,105.21,105.26,105.2,105.23,73000000.0
2008-05-29 10:49:00,105.23,105.23,105.205,105.23,25400000.0
2008-05-29 10:50:00,105.22,105.23,105.205,105.21,22800000.0
2008-05-29 10:51:00,105.21,105.22,105.2,105.22,29600000.0
2008-05-29 10:52:00,105.22,105.25,105.21,105.21,30300000.0
2008-05-29 10:53:00,105.21,105.22,105.2,105.21,38700000.0
2008-05-29 10:54:00,105.21,105.23,105.2,105.23,74500000.0
2008-05-29 10:55:00,105.23,105.235,105.22,105.23,19400000.0
2008-05-29 10:56:00,105.23,105.265,105.225,105.265,35800000.0
2008-05-29 10:57:00,105.26,105.265,105.245,105.25,58600000.0
2008-05-29 10:58:00,105.25,105.25,105.24,105.24,36200000.0
2008-05-29 10:59:00,105.24,105.24,105.225,105.23,8700000.0
2008-05-29 11:00:00,105.225,105.26,105.225,105.26,25700000.0
2008-05-29 11:01:00,105.26,105.27,105.26,105.26,24200000.0
2008-05-29 11:02:00,105.26,105.27,105.25,105.255,50800000.0
2008-05-29 11:03:00,105.25,105.26,105.24,105.25,25500000.0
2008-05-29 11:04:00,105.24,105.25,105.235,105.245,21900000.0
2008-05-29 11:05:00,105.24,105.255,105.23,105.255,37100000.0
2008-05-29 11:06:00,105.25,105.26,105.24,105.24,35400000.0
2008-05-29 11:07:00,105.24,105.24,105.21,105.22,70100000.0
2008-05-29 11:08:00,105.225,105.24,105.205,105.21,53300000.0
2008-05-29 11:09:00,105.215,105.22,105.19,105.195,54800000.0
2008-05-29 11:10:00,105.19,105.22,105.19,105.22,32200000.0
2008-05-29 11:11:00,105.22,105.23,105.21,105.21,15700000.0
2008-05-29 11:12:00,105.215,105.23,105.2,105.21,44100000.0
2008-05-29 11:13:00,105.21,105.25,105.21,105.24,48900000.0
2008-05-29 11:14:00,105.24,105.26,105.24,105.245,44600000.0
2008-05-29 11:15:00,105.25,105.26,105.21,105.215,44100000.0
2008-05-29 11:16:00,105.21,105.22,105.19,105.2,30000000.0
2008-05-29 11:17:00,105.205,105.24,105.2,105.24,26600000.0
2008-05-29 11:18:00,105.24,105.24,105.22,105.23,28400000.0
2008-05-29 11:19:00,105.23,105.25,105.22,105.23,35600000.0
2008-05-29 11:20:00,105.23,105.23,105.22,105.22,15300000.0
2008-05-29 11:21:00,105.23,105.24,105.22,105.23,26700000.0
2008-05-29 11:22:00,105.23,105.24,105.21,105.22,50800000.0
2008-05-29 11:23:00,105.22,105.25,105.22,105.24,61200000.0
2008-05-29 11:24:00,105.24,105.24,105.19,105.19,93200000.0
2008-05-29 11:25:00,105.19,105.23,105.19,105.23,34700000.0
2008-05-29 11:26:00,105.235,105.24,105.23,105.235,14700000.0
2008-05-29 11:27:00,105.23,105.24,105.22,105.22,22800000.0
2008-05-29 11:28:00,105.22,105.22,105.2,105.2,21000000.0
2008-05-29 11:29:00,105.2,105.22,105.19,105.22,36100000.0
2008-05-29 11:30:00,105.21,105.215,105.2,105.21,18700000.0
2008-05-29 11:31:00,105.21,105.21,105.18,105.185,35500000.0
2008-05-29 11:32:00,105.185,105.2,105.17,105.2,52400000.0
2008-05-29 11:33:00,105.2,105.2,105.17,105.18,58400000.0
2008-05-29 11:34:00,105.19,105.2,105.18,105.19,27900000.0
2008-05-29 11:35:00,105.2,105.2,105.15,105.17,56400000.0
2008-05-29 11:36:00,105.17,105.18,105.165,105.17,36200000.0
2008-05-29 11:37:00,105.18,105.19,105.17,105.18,21300000.0
2008-05-29 11:38:00,105.18,105.18,105.15,105.17,35600000.0
2008-05-29 11:39:00,105.17,105.18,105.15,105.15,134500000.0
2008-05-29 11:40:00,105.15,105.165,105.13,105.16,42800000.0
2008-05-29 11:41:00,105.16,105.185,105.155,105.16,40800000.0
2008-05-29 11:42:00,105.165,105.18,105.16,105.18,41500000.0
2008-05-29 11:43:00,105.18,105.18,105.14,105.17,40400000.0
2008-05-29 11:44:00,105.17,105.17,105.16,105.165,16900000.0
2008-05-29 11:45:00,105.165,105.175,105.16,105.175,23400000.0
2008-05-29 11:46:00,105.17,105.18,105.16,105.175,26900000.0
2008-05-29 11:47:00,105.17,105.19,105.17,105.175,25100000.0
2008-05-29 11:48:00,105.17,105.175,105.16,105.17,35000000.0
2008-05-29 11:49:00,105.17,105.17,105.13,105.14,66800000.0
2008-05-29 11:50:00,105.14,105.155,105.11,105.13,65200000.0
2008-05-29 11:51:00,105.13,105.14,105.13,105.135,34000000.0
2008-05-29 11:52:00,105.13,105.13,105.1,105.12,34400000.0
2008-05-29 11:53:00,105.125,105.15,105.12,105.14,30900000.0
2008-05-29 11:54:00,105.14,105.15,105.135,105.14,14300000.0
2008-05-29 11:55:00,105.14,105.14,105.12,105.13,10100000.0
2008-05-29 11:56:00,105.13,105.14,105.125,105.14,11000000.0
2008-05-29 11:57:00,105.14,105.14,105.14,105.14,1100000.0
2008-05-29 11:58:00,105.14,105.14,105.07,105.085,55400000.0
2008-05-29 11:59:00,105.08,105.09,105.05,105.05,41900000.0
2008-05-29 12:00:00,105.05,105.08,105.05,105.06,41500000.0
2008-05-29 12:01:00,105.06,105.08,105.04,105.07,91400000.0
2008-05-29 12:02:00,105.07,105.07,105.03,105.04,43800000.0
2008-05-29 12:03:00,105.04,105.07,105.04,105.06,25400000.0
2008-05-29 12:04:00,105.05,105.06,105.04,105.06,29900000.0
2008-05-29 12:05:00,105.06,105.07,105.04,105.05,37600000.0
2008-05-29 12:06:00,105.05,105.075,105.045,105.07,18500000.0
2008-05-29 12:07:00,105.065,105.07,105.06,105.065,25000000.0
2008-05-29 12:08:00,105.06,105.08,105.06,105.075,30900000.0
2008-05-29 12:09:00,105.07,105.08,105.07,105.075,14400000.0
2008-05-29 12:10:00,105.08,105.08,105.07,105.07,16900000.0
2008-05-29 12:11:00,105.07,105.07,105.05,105.05,20200000.0
2008-05-29 12:12:00,105.055,105.06,105.05,105.06,18100000.0
2008-05-29 12:13:00,105.06,105.08,105.055,105.07,36900000.0
2008-05-29 12:14:00,105.07,105.09,105.07,105.08,21700000.0
2008-05-29 12:15:00,105.08,105.11,105.06,105.085,61000000.0
2008-05-29 12:16:00,105.08,105.09,105.07,105.085,45600000.0
2008-05-29 12:17:00,105.08,105.09,105.07,105.08,19100000.0
2008-05-29 12:18:00,105.08,105.12,105.055,105.055,46300000.0
2008-05-29 12:19:00,105.05,105.095,105.05,105.09,64000000.0
2008-05-29 12:20:00,105.09,105.15,105.09,105.13,102300000.0
2008-05-29 12:21:00,105.14,105.14,105.12,105.12,30400000.0
2008-05-29 12:22:00,105.12,105.14,105.11,105.13,63600000.0
2008-05-29 12:23:00,105.13,105.14,105.12,105.13,38700000.0
2008-05-29 12:24:00,105.13,105.13,105.12,105.12,15600000.0
2008-05-29 12:25:00,105.12,105.15,105.12,105.14,20900000.0
2008-05-29 12:26:00,105.14,105.15,105.14,105.14,10600000.0
2008-05-29 12:27:00,105.14,105.14,105.13,105.13,18900000.0
2008-05-29 12:28:00,105.13,105.13,105.08,105.085,52500000.0
2008-05-29 12:29:00,105.085,105.1,105.085,105.09,22900000.0
2008-05-29 12:30:00,105.09,105.1,105.09,105.09,45000000.0
2008-05-29 12:31:00,105.09,105.105,105.09,105.1,47500000.0
2008-05-29 12:32:00,105.1,105.11,105.1,105.1,25900000.0
2008-05-29 12:33:00,105.1,105.12,105.1,105.12,16800000.0
2008-05-29 12:34:00,105.12,105.12,105.1,105.1,11800000.0
2008-05-29 12:35:00,105.1,105.11,105.1,105.1,6700000.0
2008-05-29 12:36:00,105.1,105.1,105.095,105.1,800000.0
2008-05-29 12:37:00,105.1,105.135,105.1,105.13,44800000.0
2008-05-29 12:38:00,105.12,105.14,105.12,105.14,18000000.0
2008-05-29 12:39:00,105.14,105.14,105.1,105.11,58400000.0
2008-05-29 12:40:00,105.11,105.115,105.1,105.1,17400000.0
2008-05-29 12:41:00,105.1,105.11,105.1,105.11,13900000.0
2008-05-29 12:42:00,105.11,105.12,105.1,105.105,25600000.0
2008-05-29 12:43:00,105.11,105.12,105.1,105.11,32100000.0
2008-05-29 12:44:00,105.11,105.12,105.1,105.12,30900000.0
2008-05-29 12:45:00,105.12,105.12,105.105,105.105,25800000.0
2008-05-29 12:46:00,105.105,105.11,105.1,105.11,16400000.0
2008-05-29 12:47:00,105.1,105.105,105.1,105.105,1600000.0
2008-05-29 12:48:00,105.105,105.12,105.1,105.11,22200000.0
2008-05-29 12:49:00,105.11,105.12,105.105,105.12,37200000.0
2008-05-29 12:50:00,105.115,105.145,105.115,105.145,18900000.0
2008-05-29 12:51:00,105.14,105.145,105.1,105.105,33800000.0
2008-05-29 12:52:00,105.105,105.115,105.1,105.11,32500000.0
2008-05-29 12:53:00,105.11,105.13,105.11,105.125,8600000.0
2008-05-29 12:54:00,105.12,105.12,105.1,105.1,24400000.0
2008-05-29 12:55:00,105.1,105.11,105.09,105.11,14600000.0
2008-05-29 12:56:00,105.11,105.11,105.1,105.11,16700000.0
2008-05-29 12:57:00,105.105,105.125,105.1,105.12,22900000.0
2008-05-29 12:58:00,105.12,105.13,105.11,105.115,37400000.0
2008-05-29 12:59:00,105.115,105.115,105.105,105.11,20500000.0
2008-05-29 13:00:00,105.11,105.13,105.105,105.11,48000000.0
2008-05-29 13:01:00,105.11,105.125,105.11,105.125,30800000.0
2008-05-29 13:02:00,105.125,105.15,105.125,105.13,37300000.0
2008-05-29 13:03:00,105.13,105.14,105.13,105.135,14900000.0
2008-05-29 13:04:00,105.135,105.17,105.13,105.17,29100000.0
2008-05-29 13:05:00,105.17,105.19,105.16,105.16,72000000.0
2008-05-29 13:06:00,105.16,105.17,105.16,105.16,29800000.0
2008-05-29 13:07:00,105.16,105.16,105.12,105.13,56300000.0
2008-05-29 13:08:00,105.14,105.14,105.12,105.12,24400000.0
2008-05-29 13:09:00,105.125,105.135,105.125,105.13,18700000.0
2008-05-29 13:10:00,105.13,105.14,105.12,105.13,18000000.0
2008-05-29 13:11:00,105.125,105.13,105.12,105.12,8600000.0
2008-05-29 13:12:00,105.12,105.2,105.12,105.16,37800000.0
2008-05-29 13:13:00,105.165,105.175,105.13,105.15,54300000.0
2008-05-29 13:14:00,105.15,105.165,105.145,105.15,38100000.0
2008-05-29 13:15:00,105.15,105.16,105.15,105.15,7000000.0
2008-05-29 13:16:00,105.15,105.16,105.13,105.155,55400000.0
2008-05-29 13:17:00,105.16,105.175,105.155,105.175,24700000.0
2008-05-29 13:18:00,105.17,105.19,105.17,105.175,16100000.0
2008-05-29 13:19:00,105.17,105.175,105.165,105.165,12900000.0
2008-05-29 13:20:00,105.165,105.165,105.15,105.15,11600000.0
2008-05-29 13:21:00,105.15,105.155,105.14,105.14,29600000.0
2008-05-29 13:22:00,105.14,105.14,105.12,105.125,33500000.0
2008-05-29 13:23:00,105.13,105.135,105.12,105.135,22700000.0
2008-05-29 13:24:00,105.135,105.135,105.12,105.12,7600000.0
2008-05-29 13:25:00,105.12,105.12,105.12,105.12,2600000.0
2008-05-29 13:26:00,105.12,105.125,105.12,105.12,13200000.0
2008-05-29 13:27:00,105.12,105.13,105.12,105.12,5900000.0
2008-05-29 13:28:00,105.12,105.13,105.12,105.12,15300000.0
2008-05-29 13:29:00,105.125,105.13,105.12,105.12,18600000.0
2008-05-29 13:30:00,105.12,105.16,105.12,105.16,48700000.0
2008-05-29 13:31:00,105.16,105.175,105.155,105.16,50600000.0
2008-05-29 13:32:00,105.16,105.17,105.13,105.14,44400000.0
2008-05-29 13:33:00,105.135,105.135,105.12,105.13,14100000.0
2008-05-29 13:34:00,105.13,105.135,105.125,105.13,9800000.0
2008-05-29 13:35:00,105.13,105.14,105.13,105.14,22200000.0
2008-05-29 13:36:00,105.14,105.16,105.14,105.16,38300000.0
2008-05-29 13:37:00,105.16,105.18,105.16,105.17,46800000.0
2008-05-29 13:38:00,105.17,105.17,105.16,105.16,28200000.0
2008-05-29 13:39:00,105.16,105.17,105.16,105.16,11200000.0
2008-05-29 13:40:00,105.16,105.175,105.16,105.17,12200000.0
2008-05-29 13:41:00,105.175,105.21,105.175,105.21,46100000.0
2008-05-29 13:42:00,105.21,105.225,105.2,105.225,64800000.0
2008-05-29 13:43:00,105.225,105.24,105.21,105.24,57600000.0
2008-05-29 13:44:00,105.235,105.24,105.23,105.24,78600000.0
2008-05-29 13:45:00,105.235,105.26,105.23,105.26,37400000.0
2008-05-29 13:46:00,105.26,105.26,105.25,105.25,30700000.0
2008-05-29 13:47:00,105.25,105.28,105.25,105.27,73300000.0
2008-05-29 13:48:00,105.27,105.31,105.26,105.305,103400000.0
2008-05-29 13:49:00,105.3,105.33,105.3,105.325,98300000.0
2008-05-29 13:50:00,105.33,105.34,105.32,105.34,61000000.0
2008-05-29 13:51:00,105.335,105.335,105.32,105.32,89100000.0
2008-05-29 13:52:00,105.32,105.33,105.29,105.29,29400000.0
2008-05-29 13:53:00,105.29,105.29,105.27,105.29,25300000.0
2008-05-29 13:54:00,105.29,105.32,105.28,105.29,117200000.0
2008-05-29 13:55:00,105.3,105.33,105.3,105.33,76700000.0
2008-05-29 13:56:00,105.33,105.35,105.31,105.345,89100000.0
2008-05-29 13:57:00,105.34,105.36,105.34,105.35,69300000.0
2008-05-29 13:58:00,105.35,105.38,105.33,105.37,74800000.0
2008-05-29 13:59:00,105.37,105.38,105.37,105.38,56000000.0
2008-05-29 14:00:00,105.375,105.375,105.35,105.35,47600000.0
2008-05-29 14:01:00,105.35,105.37,105.31,105.31,101400000.0
2008-05-29 14:02:00,105.31,105.32,105.3,105.3,94400000.0
2008-05-29 14:03:00,105.3,105.31,105.29,105.31,66600000.0
2008-05-29 14:04:00,105.31,105.31,105.29,105.3,44500000.0
2008-05-29 14:05:00,105.3,105.3,105.29,105.3,54400000.0
2008-05-29 14:06:00,105.3,105.31,105.28,105.285,67800000.0
2008-05-29 14:07:00,105.29,105.3,105.285,105.29,70200000.0
2008-05-29 14:08:00,105.29,105.3,105.28,105.29,55800000.0
2008-05-29 14:09:00,105.29,105.3,105.28,105.29,107000000.0
2008-05-29 14:10:00,105.29,105.305,105.28,105.3,42100000.0
2008-05-29 14:11:00,105.3,105.3,105.265,105.265,52900000.0
2008-05-29 14:12:00,105.26,105.27,105.25,105.265,70500000.0
2008-05-29 14:13:00,105.265,105.28,105.26,105.26,34700000.0
2008-05-29 14:14:00,105.26,105.3,105.26,105.3,63100000.0
2008-05-29 14:15:00,105.295,105.31,105.205,105.205,147700000.0
2008-05-29 14:16:00,105.205,105.24,105.2,105.23,56600000.0
2008-05-29 14:17:00,105.225,105.23,105.19,105.205,95800000.0
2008-05-29 14:18:00,105.205,105.205,105.16,105.19,128200000.0
2008-05-29 14:19:00,105.19,105.2,105.185,105.19,74100000.0
2008-05-29 14:20:00,105.19,105.21,105.19,105.2,36900000.0
2008-05-29 14:21:00,105.2,105.2,105.19,105.2,15600000.0
2008-05-29 14:22:00,105.2,105.22,105.18,105.205,66900000.0
2008-05-29 14:23:00,105.205,105.23,105.2,105.23,35400000.0
2008-05-29 14:24:00,105.23,105.235,105.2,105.21,71000000.0
2008-05-29 14:25:00,105.21,105.22,105.19,105.205,63400000.0
2008-05-29 14:26:00,105.205,105.205,105.18,105.19,55300000.0
2008-05-29 14:27:00,105.19,105.2,105.18,105.2,67600000.0
2008-05-29 14:28:00,105.2,105.245,105.19,105.23,48000000.0
2008-05-29 14:29:00,105.23,105.255,105.22,105.245,110600000.0
2008-05-29 14:30:00,105.245,105.285,105.16,105.285,101200000.0
2008-05-29 14:31:00,105.29,105.31,105.23,105.235,91000000.0
2008-05-29 14:32:00,105.235,105.28,105.15,105.15,322399996.0
2008-05-29 14:33:00,105.15,105.15,105.08,105.09,208299998.0
2008-05-29 14:34:00,105.09,105.15,105.08,105.13,89100000.0
2008-05-29 14:35:00,105.13,105.14,105.1,105.1,93700000.0
2008-05-29 14:36:00,105.1,105.1,105.03,105.05,82100000.0
2008-05-29 14:37:00,105.05,105.105,105.05,105.09,84900000.0
2008-05-29 14:38:00,105.09,105.09,105.06,105.065,63000000.0
2008-05-29 14:39:00,105.065,105.085,105.02,105.085,67100000.0
2008-05-29 14:40:00,105.085,105.1,105.065,105.09,65400000.0
2008-05-29 14:41:00,105.09,105.12,105.09,105.12,71400000.0
2008-05-29 14:42:00,105.12,105.12,105.03,105.04,189699999.0
2008-05-29 14:43:00,105.04,105.06,105.02,105.03,52800000.0
2008-05-29 14:44:00,105.03,105.04,105.025,105.04,62700000.0
2008-05-29 14:45:00,105.035,105.09,105.03,105.09,30900000.0
2008-05-29 14:46:00,105.085,105.13,105.07,105.13,64000000.0
2008-05-29 14:47:00,105.13,105.13,105.085,105.09,57000000.0
2008-05-29 14:48:00,105.09,105.11,105.06,105.08,106699999.0
2008-05-29 14:49:00,105.08,105.12,105.06,105.115,84800000.0
2008-05-29 14:50:00,105.115,105.15,105.08,105.13,121200000.0
2008-05-29 14:51:00,105.13,105.15,105.105,105.115,71300000.0
2008-05-29 14:52:00,105.115,105.14,105.115,105.135,34500000.0
2008-05-29 14:53:00,105.14,105.17,105.13,105.16,73900000.0
2008-05-29 14:54:00,105.16,105.21,105.16,105.205,89400000.0
2008-05-29 14:55:00,105.2,105.2,105.17,105.2,66600000.0
2008-05-29 14:56:00,105.2,105.24,105.19,105.23,73700000.0
2008-05-29 14:57:00,105.225,105.23,105.205,105.23,73100000.0
2008-05-29 14:58:00,105.23,105.27,105.23,105.255,72100000.0
2008-05-29 14:59:00,105.25,105.25,105.19,105.23,87900000.0
2008-05-29 15:00:00,105.225,105.3,105.19,105.27,120400000.0
2008-05-29 15:01:00,105.29,105.29,105.26,105.28,72400000.0
2008-05-29 15:02:00,105.27,105.275,105.19,105.215,93800000.0
2008-05-29 15:03:00,105.22,105.22,105.17,105.19,88100000.0
2008-05-29 15:04:00,105.19,105.22,105.18,105.2,74100000.0
2008-05-29 15:05:00,105.205,105.215,105.18,105.19,73100000.0
2008-05-29 15:06:00,105.19,105.22,105.18,105.21,60100000.0
2008-05-29 15:07:00,105.215,105.215,105.14,105.16,55100000.0
2008-05-29 15:08:00,105.16,105.16,105.13,105.14,42100000.0
2008-05-29 15:09:00,105.135,105.155,105.125,105.14,38900000.0
2008-05-29 15:10:00,105.135,105.14,105.1,105.14,38600000.0
2008-05-29 15:11:00,105.14,105.185,105.14,105.185,28600000.0
2008-05-29 15:12:00,105.185,105.19,105.165,105.17,26500000.0
2008-05-29 15:13:00,105.16,105.21,105.15,105.21,33300000.0
2008-05-29 15:14:00,105.215,105.24,105.19,105.19,51600000.0
2008-05-29 15:15:00,105.195,105.21,105.19,105.19,33500000.0
2008-05-29 15:16:00,105.18,105.21,105.16,105.185,22300000.0
2008-05-29 15:17:00,105.19,105.195,105.18,105.19,10600000.0
2008-05-29 15:18:00,105.19,105.195,105.18,105.19,10000000.0
2008-05-29 15:19:00,105.19,105.19,105.16,105.17,25400000.0
2008-05-29 15:20:00,105.16,105.17,105.13,105.15,26300000.0
2008-05-29 15:21:00,105.155,105.175,105.155,105.16,21400000.0
2008-05-29 15:22:00,105.165,105.17,105.135,105.16,26600000.0
2008-05-29 15:23:00,105.16,105.16,105.145,105.16,16200000.0
2008-05-29 15:24:00,105.16,105.17,105.155,105.17,7200000.0
2008-05-29 15:25:00,105.17,105.22,105.17,105.19,56300000.0
2008-05-29 15:26:00,105.19,105.19,105.18,105.185,12000000.0
2008-05-29 15:27:00,105.19,105.19,105.15,105.15,16700000.0
2008-05-29 15:28:00,105.14,105.16,105.13,105.155,33000000.0
2008-05-29 15:29:00,105.16,105.16,105.135,105.15,21400000.0
2008-05-29 15:30:00,105.155,105.19,105.15,105.175,44700000.0
2008-05-29 15:31:00,105.165,105.185,105.15,105.17,44800000.0
2008-05-29 15:32:00,105.175,105.175,105.15,105.15,21700000.0
2008-05-29 15:33:00,105.155,105.18,105.125,105.125,88100000.0
2008-05-29 15:34:00,105.13,105.15,105.11,105.12,32300000.0
2008-05-29 15:35:00,105.11,105.12,105.09,105.1,46500000.0
2008-05-29 15:36:00,105.105,105.165,105.105,105.145,44900000.0
2008-05-29 15:37:00,105.14,105.16,105.135,105.15,24100000.0
2008-05-29 15:38:00,105.14,105.16,105.135,105.15,23400000.0
2008-05-29 15:39:00,105.15,105.185,105.15,105.175,27900000.0
2008-05-29 15:40:00,105.17,105.22,105.17,105.21,42000000.0
2008-05-29 15:41:00,105.21,105.21,105.19,105.195,23900000.0
2008-05-29 15:42:00,105.19,105.21,105.18,105.18,29300000.0
2008-05-29 15:43:00,105.19,105.205,105.18,105.195,11600000.0
2008-05-29 15:44:00,105.19,105.21,105.185,105.2,23100000.0
2008-05-29 15:45:00,105.205,105.215,105.195,105.205,17100000.0
2008-05-29 15:46:00,105.2,105.235,105.185,105.23,19500000.0
2008-05-29 15:47:00,105.225,105.225,105.195,105.22,29400000.0
2008-05-29 15:48:00,105.215,105.24,105.21,105.225,29300000.0
2008-05-29 15:49:00,105.22,105.27,105.215,105.255,30000000.0
2008-05-29 15:50:00,105.25,105.26,105.22,105.22,22900000.0
2008-05-29 15:51:00,105.225,105.275,105.22,105.275,29500000.0
2008-05-29 15:52:00,105.27,105.275,105.245,105.26,43200000.0
2008-05-29 15:53:00,105.26,105.27,105.24,105.25,16800000.0
2008-05-29 15:54:00,105.255,105.285,105.255,105.275,26300000.0
2008-05-29 15:55:00,105.28,105.32,105.28,105.3,28900000.0
2008-05-29 15:56:00,105.3,105.3,105.25,105.26,47500000.0
2008-05-29 15:57:00,105.26,105.28,105.26,105.27,23400000.0
2008-05-29 15:58:00,105.27,105.28,105.26,105.27,44900000.0
2008-05-29 15:59:00,105.27,105.28,105.27,105.28,6000000.0
2008-05-29 16:00:00,105.28,105.32,105.25,105.255,30100000.0
2008-05-29 16:01:00,105.26,105.26,105.23,105.24,74400000.0
2008-05-29 16:02:00,105.24,105.305,105.235,105.27,56800000.0
2008-05-29 16:03:00,105.275,105.285,105.22,105.22,151900002.0
2008-05-29 16:04:00,105.225,105.26,105.225,105.25,48900000.0
2008-05-29 16:05:00,105.25,105.265,105.235,105.265,53400000.0
2008-05-29 16:06:00,105.265,105.275,105.255,105.26,36400000.0
2008-05-29 16:07:00,105.265,105.265,105.225,105.24,49900000.0
2008-05-29 16:08:00,105.24,105.26,105.24,105.26,32700000.0
2008-05-29 16:09:00,105.26,105.27,105.25,105.26,30800000.0
2008-05-29 16:10:00,105.26,105.26,105.25,105.255,17300000.0
2008-05-29 16:11:00,105.255,105.265,105.25,105.25,16900000.0
2008-05-29 16:12:00,105.255,105.255,105.225,105.23,20600000.0
2008-05-29 16:13:00,105.23,105.26,105.22,105.255,56700000.0
2008-05-29 16:14:00,105.26,105.28,105.225,105.26,55700000.0
2008-05-29 16:15:00,105.26,105.28,105.23,105.275,57800000.0
2008-05-29 16:16:00,105.28,105.3,105.275,105.29,42000000.0
2008-05-29 16:17:00,105.295,105.37,105.29,105.37,61600000.0
2008-05-29 16:18:00,105.37,105.375,105.35,105.37,51100000.0
2008-05-29 16:19:00,105.375,105.375,105.355,105.36,54400000.0
2008-05-29 16:20:00,105.355,105.36,105.335,105.345,51100000.0
2008-05-29 16:21:00,105.34,105.345,105.31,105.32,228500002.0
2008-05-29 16:22:00,105.32,105.365,105.31,105.36,160900000.0
2008-05-29 16:23:00,105.36,105.365,105.34,105.345,72500000.0
2008-05-29 16:24:00,105.34,105.355,105.315,105.34,59100000.0
2008-05-29 16:25:00,105.345,105.36,105.34,105.35,39604000.0
2008-05-29 16:26:00,105.35,105.36,105.34,105.345,72700000.0
2008-05-29 16:27:00,105.34,105.355,105.34,105.345,44500000.0
2008-05-29 16:28:00,105.345,105.37,105.34,105.37,51500000.0
2008-05-29 16:29:00,105.365,105.375,105.3,105.31,237400003.0
2008-05-29 16:30:00,105.31,105.31,105.2,105.235,612799997.0
2008-05-29 16:31:00,105.235,105.24,105.165,105.23,143000000.0
2008-05-29 16:32:00,105.23,105.26,105.165,105.26,151000000.0
2008-05-29 16:33:00,105.26,105.285,105.24,105.285,76500000.0
2008-05-29 16:34:00,105.295,105.35,105.28,105.34,84000000.0
2008-05-29 16:35:00,105.34,105.37,105.32,105.345,93000000.0
2008-05-29 16:36:00,105.34,105.38,105.34,105.35,113000001.0
2008-05-29 16:37:00,105.35,105.41,105.32,105.38,113200000.0
2008-05-29 16:38:00,105.38,105.41,105.37,105.39,131300000.0
2008-05-29 16:39:00,105.39,105.39,105.33,105.35,249400000.0
2008-05-29 16:40:00,105.35,105.38,105.325,105.38,65100000.0
2008-05-29 16:41:00,105.38,105.38,105.32,105.34,136800000.0
2008-05-29 16:42:00,105.34,105.38,105.32,105.38,55000000.0
2008-05-29 16:43:00,105.385,105.39,105.31,105.33,80400000.0
2008-05-29 16:44:00,105.33,105.355,105.31,105.345,78200000.0
2008-05-29 16:45:00,105.35,105.41,105.345,105.405,82500000.0
2008-05-29 16:46:00,105.41,105.43,105.4,105.43,107000000.0
2008-05-29 16:47:00,105.42,105.44,105.42,105.43,71400000.0
2008-05-29 16:48:00,105.43,105.43,105.41,105.42,105700000.0
2008-05-29 16:49:00,105.42,105.43,105.39,105.42,105100000.0
2008-05-29 16:50:00,105.42,105.43,105.4,105.4,106400000.0
2008-05-29 16:51:00,105.4,105.43,105.39,105.42,156100000.0
2008-05-29 16:52:00,105.43,105.43,105.42,105.43,129000000.0
2008-05-29 16:53:00,105.43,105.46,105.42,105.44,410700000.0
2008-05-29 16:54:00,105.45,105.45,105.43,105.43,135300001.0
2008-05-29 16:55:00,105.43,105.46,105.43,105.44,260300000.0
2008-05-29 16:56:00,105.45,105.45,105.38,105.4,528400003.0
2008-05-29 16:57:00,105.39,105.41,105.37,105.4,326200000.0
2008-05-29 16:58:00,105.4,105.43,105.38,105.385,479200000.0
2008-05-29 16:59:00,105.39,105.4,105.37,105.4,273999999.0
2008-05-29 17:00:00,105.4,105.42,105.38,105.41,508400000.0
2008-05-29 17:01:00,105.41,105.42,105.39,105.39,259699999.0
2008-05-29 17:02:00,105.39,105.42,105.39,105.42,378500000.0
2008-05-29 17:03:00,105.42,105.42,105.39,105.39,339700001.0
2008-05-29 17:04:00,105.39,105.39,105.34,105.39,437950000.0
2008-05-29 17:05:00,105.39,105.39,105.345,105.35,579200001.0
2008-05-29 17:06:00,105.35,105.39,105.35,105.38,564900000.0
2008-05-29 17:07:00,105.38,105.4,105.37,105.39,443000000.0
2008-05-29 17:08:00,105.39,105.41,105.38,105.4,534800000.0
2008-05-29 17:09:00,105.41,105.41,105.375,105.41,556800001.0
2008-05-29 17:10:00,105.41,105.42,105.39,105.39,379469568.0
2008-05-29 17:11:00,105.39,105.4,105.385,105.4,140700000.0
2008-05-29 17:12:00,105.4,105.41,105.39,105.41,114700000.0
2008-05-29 17:13:00,105.41,105.42,105.41,105.42,105500000.0
2008-05-29 17:14:00,105.42,105.44,105.42,105.43,191600000.0
2008-05-29 17:15:00,105.44,105.45,105.43,105.44,468099999.0
2008-05-29 17:16:00,105.44,105.44,105.43,105.44,173500000.0
2008-05-29 17:17:00,105.44,105.44,105.42,105.44,161600000.0
2008-05-29 17:18:00,105.44,105.44,105.42,105.43,140100000.0
2008-05-29 17:19:00,105.43,105.45,105.42,105.42,165800000.0
2008-05-29 17:20:00,105.42,105.43,105.41,105.41,91300000.0
2008-05-29 17:21:00,105.41,105.42,105.41,105.41,46300000.0
2008-05-29 17:22:00,105.41,105.42,105.4,105.41,120500000.0
2008-05-29 17:23:00,105.41,105.42,105.41,105.41,120100000.0
2008-05-29 17:24:00,105.41,105.43,105.4,105.43,188800000.0
2008-05-29 17:25:00,105.43,105.44,105.42,105.44,218700000.0
2008-05-29 17:26:00,105.44,105.45,105.44,105.44,327400000.0
2008-05-29 17:27:00,105.44,105.46,105.44,105.45,379600000.0
2008-05-29 17:28:00,105.45,105.455,105.43,105.44,313100000.0
2008-05-29 17:29:00,105.44,105.46,105.44,105.46,269699998.0
2008-05-29 17:30:00,105.46,105.46,105.45,105.46,395999999.0
2008-05-29 17:31:00,105.455,105.46,105.44,105.44,178900000.0
2008-05-29 17:32:00,105.445,105.48,105.44,105.465,200600000.0
2008-05-29 17:33:00,105.47,105.47,105.46,105.47,88000000.0
2008-05-29 17:34:00,105.46,105.46,105.45,105.45,68300000.0
2008-05-29 17:35:00,105.45,105.47,105.44,105.45,302100000.0
2008-05-29 17:36:00,105.45,105.46,105.44,105.455,130700000.0
2008-05-29 17:37:00,105.46,105.48,105.45,105.455,160700000.0
2008-05-29 17:38:00,105.46,105.465,105.45,105.455,126600000.0
2008-05-29 17:39:00,105.46,105.46,105.43,105.44,225300000.0
2008-05-29 17:40:00,105.44,105.46,105.43,105.43,170200000.0
2008-05-29 17:41:00,105.43,105.46,105.43,105.455,71700000.0
2008-05-29 17:42:00,105.455,105.455,105.44,105.45,128200000.0
2008-05-29 17:43:00,105.45,105.45,105.435,105.44,302500000.0
2008-05-29 17:44:00,105.44,105.445,105.43,105.44,173300000.0
2008-05-29 17:45:00,105.44,105.44,105.42,105.435,147400000.0
2008-05-29 17:46:00,105.44,105.45,105.44,105.45,118300000.0
2008-05-29 17:47:00,105.45,105.46,105.45,105.46,165100000.0
2008-05-29 17:48:00,105.46,105.48,105.46,105.47,192000000.0
2008-05-29 17:49:00,105.47,105.505,105.47,105.49,270999999.0
2008-05-29 17:50:00,105.485,105.51,105.45,105.455,356599998.0
2008-05-29 17:51:00,105.46,105.51,105.46,105.49,322400000.0
2008-05-29 17:52:00,105.49,105.51,105.49,105.505,403700000.0
2008-05-29 17:53:00,105.505,105.51,105.47,105.48,290300000.0
2008-05-29 17:54:00,105.48,105.49,105.47,105.49,292800001.0
2008-05-29 17:55:00,105.49,105.49,105.46,105.46,255000000.0
2008-05-29 17:56:00,105.46,105.5,105.455,105.495,147800000.0
2008-05-29 17:57:00,105.5,105.515,105.485,105.49,318500000.0
2008-05-29 17:58:00,105.49,105.5,105.475,105.48,80600000.0
2008-05-29 17:59:00,105.48,105.53,105.48,105.52,135100000.0
2008-05-29 18:00:00,105.52,105.52,105.5,105.505,187900000.0
2008-05-29 18:01:00,105.5,105.51,105.49,105.5,69800000.0
2008-05-29 18:02:00,105.5,105.51,105.5,105.5,59200000.0
2008-05-29 18:03:00,105.5,105.5,105.49,105.49,47900000.0
2008-05-29 18:04:00,105.49,105.5,105.46,105.46,90000000.0
2008-05-29 18:05:00,105.465,105.49,105.46,105.46,99600000.0
2008-05-29 18:06:00,105.46,105.475,105.46,105.475,36600000.0
2008-05-29 18:07:00,105.475,105.5,105.47,105.49,65700000.0
2008-05-29 18:08:00,105.5,105.52,105.5,105.52,67900000.0
2008-05-29 18:09:00,105.52,105.52,105.5,105.505,76500000.0
2008-05-29 18:10:00,105.505,105.54,105.505,105.54,117900000.0
2008-05-29 18:11:00,105.54,105.56,105.535,105.56,149300000.0
2008-05-29 18:12:00,105.56,105.57,105.555,105.57,176100000.0
2008-05-29 18:13:00,105.57,105.58,105.56,105.57,101700000.0
2008-05-29 18:14:00,105.57,105.58,105.56,105.57,182500000.0
2008-05-29 18:15:00,105.57,105.58,105.56,105.565,77800000.0
2008-05-29 18:16:00,105.565,105.57,105.56,105.56,78600000.0
2008-05-29 18:17:00,105.56,105.58,105.56,105.58,96700000.0
2008-05-29 18:18:00,105.58,105.585,105.57,105.57,46900000.0
2008-05-29 18:19:00,105.57,105.58,105.57,105.58,47700000.0
2008-05-29 18:20:00,105.58,105.58,105.57,105.58,81600000.0
2008-05-29 18:21:00,105.58,105.58,105.56,105.56,77400000.0
2008-05-29 18:22:00,105.56,105.56,105.55,105.56,93000000.0
2008-05-29 18:23:00,105.56,105.56,105.55,105.56,135700000.0
2008-05-29 18:24:00,105.56,105.57,105.56,105.57,35200000.0
2008-05-29 18:25:00,105.57,105.575,105.56,105.56,175200000.0
2008-05-29 18:26:00,105.56,105.58,105.56,105.57,204600000.0
2008-05-29 18:27:00,105.57,105.57,105.56,105.57,57300000.0
2008-05-29 18:28:00,105.57,105.57,105.56,105.565,30900000.0
2008-05-29 18:29:00,105.565,105.58,105.565,105.57,40400000.0
2008-05-29 18:30:00,105.57,105.58,105.56,105.57,98400000.0
2008-05-29 18:31:00,105.57,105.59,105.57,105.575,125500000.0
2008-05-29 18:32:00,105.575,105.6,105.56,105.6,77600000.0
2008-05-29 18:33:00,105.59,105.61,105.58,105.6,197800000.0
2008-05-29 18:34:00,105.595,105.6,105.59,105.59,109300000.0
2008-05-29 18:35:00,105.59,105.6,105.585,105.59,117100000.0
2008-05-29 18:36:00,105.59,105.61,105.59,105.59,95900000.0
2008-05-29 18:37:00,105.59,105.62,105.59,105.61,160500000.0
2008-05-29 18:38:00,105.61,105.61,105.6,105.605,129700000.0
2008-05-29 18:39:00,105.61,105.63,105.61,105.62,47300000.0
2008-05-29 18:40:00,105.62,105.63,105.62,105.62,64100000.0
2008-05-29 18:41:00,105.62,105.63,105.61,105.63,97900000.0
2008-05-29 18:42:00,105.63,105.655,105.63,105.64,142100000.0
2008-05-29 18:43:00,105.64,105.67,105.63,105.64,168100000.0
2008-05-29 18:44:00,105.64,105.64,105.62,105.62,109500000.0
2008-05-29 18:45:00,105.63,105.63,105.59,105.59,89900000.0
2008-05-29 18:46:00,105.59,105.6,105.58,105.595,91400000.0
2008-05-29 18:47:00,105.595,105.61,105.59,105.61,89700000.0
2008-05-29 18:48:00,105.61,105.62,105.59,105.61,91900000.0
2008-05-29 18:49:00,105.61,105.63,105.61,105.62,120200000.0
2008-05-29 18:50:00,105.62,105.62,105.62,105.62,37900000.0
2008-05-29 18:51:00,105.62,105.62,105.605,105.62,114900000.0
2008-05-29 18:52:00,105.62,105.63,105.61,105.63,84700000.0
2008-05-29 18:53:00,105.63,105.64,105.62,105.63,77000000.0
2008-05-29 18:54:00,105.63,105.63,105.61,105.62,84500000.0
2008-05-29 18:55:00,105.62,105.62,105.59,105.6,72600000.0
2008-05-29 18:56:00,105.6,105.605,105.59,105.59,95000000.0
2008-05-29 18:57:00,105.59,105.595,105.59,105.59,21600000.0
2008-05-29 18:58:00,105.59,105.63,105.59,105.63,104600000.0
2008-05-29 18:59:00,105.63,105.63,105.61,105.63,60000000.0
2008-05-29 19:00:00,105.64,105.66,105.64,105.65,102400000.0
2008-05-29 19:01:00,105.66,105.68,105.65,105.67,250300000.0
2008-05-29 19:02:00,105.67,105.73,105.67,105.73,181000000.0
2008-05-29 19:03:00,105.73,105.785,105.72,105.77,178200000.0
2008-05-29 19:04:00,105.77,105.82,105.77,105.82,324000000.0
2008-05-29 19:05:00,105.82,105.84,105.815,105.83,165600000.0
2008-05-29 19:06:00,105.83,105.87,105.825,105.865,301650000.0
2008-05-29 19:07:00,105.865,105.87,105.84,105.84,173800000.0
2008-05-29 19:08:00,105.84,105.85,105.81,105.82,224600000.0
2008-05-29 19:09:00,105.82,105.83,105.805,105.81,123785447.0
2008-05-29 19:10:00,105.81,105.81,105.765,105.78,272799999.0
2008-05-29 19:11:00,105.78,105.82,105.77,105.81,110100000.0
2008-05-29 19:12:00,105.81,105.83,105.8,105.8,130500001.0
2008-05-29 19:13:00,105.8,105.8,105.79,105.795,80900000.0
2008-05-29 19:14:00,105.79,105.82,105.79,105.81,137900000.0
2008-05-29 19:15:00,105.81,105.82,105.8,105.815,147100000.0
2008-05-29 19:16:00,105.81,105.82,105.79,105.79,199000000.0
2008-05-29 19:17:00,105.79,105.79,105.76,105.76,171500000.0
2008-05-29 19:18:00,105.76,105.77,105.745,105.745,105300000.0
2008-05-29 19:19:00,105.75,105.78,105.75,105.78,135100000.0
2008-05-29 19:20:00,105.78,105.79,105.76,105.76,144900000.0
2008-05-29 19:21:00,105.76,105.805,105.75,105.8,91200000.0
2008-05-29 19:22:00,105.8,105.815,105.78,105.81,123300000.0
2008-05-29 19:23:00,105.81,105.85,105.805,105.83,208900000.0
2008-05-29 19:24:00,105.83,105.84,105.81,105.815,124000000.0
2008-05-29 19:25:00,105.82,105.82,105.81,105.815,70400000.0
2008-05-29 19:26:00,105.815,105.83,105.815,105.82,72800000.0
2008-05-29 19:27:00,105.82,105.83,105.8,105.8,90200000.0
2008-05-29 19:28:00,105.8,105.8,105.77,105.775,122100000.0
2008-05-29 19:29:00,105.775,105.775,105.75,105.75,195000000.0
2008-05-29 19:30:00,105.75,105.76,105.75,105.76,149900000.0
2008-05-29 19:31:00,105.76,105.81,105.76,105.79,165900000.0
2008-05-29 19:32:00,105.79,105.805,105.78,105.8,103700000.0
2008-05-29 19:33:00,105.8,105.8,105.775,105.78,149800000.0
2008-05-29 19:34:00,105.78,105.78,105.775,105.78,35800000.0
2008-05-29 19:35:00,105.78,105.79,105.78,105.785,67100000.0
2008-05-29 19:36:00,105.785,105.79,105.78,105.79,43800000.0
2008-05-29 19:37:00,105.79,105.79,105.775,105.775,93000000.0
2008-05-29 19:38:00,105.78,105.78,105.76,105.76,162000000.0
2008-05-29 19:39:00,105.76,105.77,105.76,105.77,33800000.0
2008-05-29 19:40:00,105.77,105.77,105.76,105.765,106600000.0
2008-05-29 19:41:00,105.765,105.77,105.76,105.76,111800000.0
2008-05-29 19:42:00,105.755,105.755,105.74,105.74,85700000.0
2008-05-29 19:43:00,105.74,105.74,105.72,105.73,112300000.0
2008-05-29 19:44:00,105.73,105.74,105.72,105.72,158400000.0
2008-05-29 19:45:00,105.72,105.73,105.71,105.73,97800000.0
2008-05-29 19:46:00,105.73,105.78,105.72,105.75,143800000.0
2008-05-29 19:47:00,105.75,105.75,105.73,105.75,68200000.0
2008-05-29 19:48:00,105.75,105.76,105.725,105.76,174400000.0
2008-05-29 19:49:00,105.76,105.765,105.72,105.72,110900000.0
2008-05-29 19:50:00,105.72,105.745,105.72,105.73,98500000.0
2008-05-29 19:51:00,105.73,105.74,105.72,105.735,60100000.0
2008-05-29 19:52:00,105.73,105.74,105.73,105.73,65700000.0
2008-05-29 19:53:00,105.73,105.735,105.72,105.73,110900000.0
2008-05-29 19:54:00,105.73,105.74,105.7,105.715,107500000.0
2008-05-29 19:55:00,105.715,105.74,105.71,105.73,91700000.0
2008-05-29 19:56:00,105.73,105.73,105.71,105.71,69400000.0
2008-05-29 19:57:00,105.71,105.73,105.71,105.73,97400000.0
2008-05-29 19:58:00,105.73,105.76,105.73,105.755,96800000.0
2008-05-29 19:59:00,105.755,105.77,105.72,105.72,174140000.0
2008-05-29 20:00:00,105.72,105.74,105.72,105.73,117900000.0
2008-05-29 20:01:00,105.73,105.75,105.73,105.75,198300000.0
2008-05-29 20:02:00,105.745,105.745,105.72,105.72,127600000.0
2008-05-29 20:03:00,105.72,105.73,105.72,105.72,33400000.0
2008-05-29 20:04:00,105.725,105.73,105.715,105.715,26900000.0
2008-05-29 20:05:00,105.715,105.715,105.69,105.7,114900000.0
2008-05-29 20:06:00,105.695,105.72,105.69,105.695,143300000.0
2008-05-29 20:07:00,105.695,105.71,105.675,105.71,138500000.0
2008-05-29 20:08:00,105.71,105.71,105.665,105.67,121500000.0
2008-05-29 20:09:00,105.67,105.67,105.66,105.67,169600000.0
2008-05-29 20:10:00,105.67,105.68,105.66,105.66,134900000.0
2008-05-29 20:11:00,105.66,105.67,105.64,105.65,94300000.0
2008-05-29 20:12:00,105.65,105.68,105.64,105.67,154800000.0
2008-05-29 20:13:00,105.67,105.68,105.67,105.67,97100000.0
2008-05-29 20:14:00,105.67,105.69,105.67,105.69,160600000.0
2008-05-29 20:15:00,105.685,105.72,105.685,105.72,141100000.0
2008-05-29 20:16:00,105.72,105.75,105.705,105.745,189700000.0
2008-05-29 20:17:00,105.745,105.745,105.73,105.74,173400000.0
2008-05-29 20:18:00,105.74,105.76,105.73,105.76,256200000.0
2008-05-29 20:19:00,105.76,105.76,105.745,105.75,116600000.0
2008-05-29 20:20:00,105.75,105.75,105.73,105.75,237077000.0
2008-05-29 20:21:00,105.75,105.775,105.75,105.77,97200000.0
2008-05-29 20:22:00,105.77,105.77,105.76,105.76,67300000.0
2008-05-29 20:23:00,105.76,105.78,105.76,105.77,88300000.0
2008-05-29 20:24:00,105.77,105.77,105.76,105.76,95100000.0
2008-05-29 20:25:00,105.76,105.76,105.74,105.75,103800000.0
2008-05-29 20:26:00,105.75,105.75,105.73,105.74,102400000.0
2008-05-29 20:27:00,105.74,105.74,105.71,105.73,79100000.0
2008-05-29 20:28:00,105.73,105.73,105.72,105.73,16800000.0
2008-05-29 20:29:00,105.725,105.725,105.7,105.7,135500000.0
2008-05-29 20:30:00,105.7,105.71,105.69,105.69,93700000.0
2008-05-29 20:31:00,105.69,105.7,105.68,105.68,21400000.0
2008-05-29 20:32:00,105.68,105.685,105.675,105.68,52100000.0
2008-05-29 20:33:00,105.68,105.7,105.68,105.7,41200000.0
2008-05-29 20:34:00,105.7,105.72,105.695,105.72,30500000.0
2008-05-29 20:35:00,105.72,105.72,105.705,105.71,69600000.0
2008-05-29 20:36:00,105.71,105.71,105.66,105.66,131500000.0
2008-05-29 20:37:00,105.67,105.675,105.66,105.675,91400000.0
2008-05-29 20:38:00,105.675,105.675,105.64,105.645,141200000.0
2008-05-29 20:39:00,105.645,105.65,105.635,105.645,98800000.0
2008-05-29 20:40:00,105.645,105.645,105.595,105.62,111300000.0
2008-05-29 20:41:00,105.62,105.625,105.61,105.625,77000000.0
2008-05-29 20:42:00,105.625,105.65,105.625,105.63,130900000.0
2008-05-29 20:43:00,105.63,105.63,105.605,105.61,48700000.0
2008-05-29 20:44:00,105.61,105.615,105.6,105.605,61000000.0
2008-05-29 20:45:00,105.6,105.61,105.585,105.59,98300000.0
2008-05-29 20:46:00,105.59,105.61,105.59,105.6,51900000.0
2008-05-29 20:47:00,105.6,105.6,105.59,105.595,91400000.0
2008-05-29 20:48:00,105.6,105.61,105.59,105.59,194200000.0
2008-05-29 20:49:00,105.59,105.6,105.56,105.575,213600000.0
2008-05-29 20:50:00,105.57,105.62,105.57,105.615,137500000.0
2008-05-29 20:51:00,105.61,105.63,105.585,105.61,205500000.0
2008-05-29 20:52:00,105.61,105.625,105.58,105.62,225100000.0
2008-05-29 20:53:00,105.62,105.62,105.59,105.59,274700000.0
2008-05-29 20:54:00,105.59,105.59,105.58,105.58,237900001.0
2008-05-29 20:55:00,105.59,105.59,105.53,105.53,250100000.0
2008-05-29 20:56:00,105.53,105.55,105.505,105.53,241100000.0
2008-05-29 20:57:00,105.53,105.53,105.51,105.52,122200000.0
2008-05-29 20:58:00,105.52,105.53,105.51,105.51,91000000.0
2008-05-29 20:59:00,105.51,105.54,105.51,105.54,192900000.0
2008-05-29 21:00:00,105.54,105.55,105.53,105.55,202400000.0
2008-05-29 21:01:00,105.55,105.56,105.55,105.55,45800000.0
2008-05-29 21:02:00,105.55,105.56,105.51,105.515,147400000.0
2008-05-29 21:03:00,105.515,105.545,105.5,105.505,122300000.0
2008-05-29 21:04:00,105.5,105.51,105.48,105.49,87100000.0
2008-05-29 21:05:00,105.49,105.51,105.49,105.505,40100000.0
2008-05-29 21:06:00,105.505,105.535,105.5,105.5,83100000.0
2008-05-29 21:07:00,105.5,105.525,105.5,105.52,37500000.0
2008-05-29 21:08:00,105.52,105.53,105.515,105.525,34100000.0
2008-05-29 21:09:00,105.53,105.56,105.525,105.56,42800000.0
2008-05-29 21:10:00,105.56,105.585,105.56,105.57,112600000.0
2008-05-29 21:11:00,105.57,105.58,105.57,105.57,85000000.0
2008-05-29 21:12:00,105.57,105.585,105.57,105.585,55800000.0
2008-05-29 21:13:00,105.585,105.585,105.545,105.55,52100000.0
2008-05-29 21:14:00,105.55,105.555,105.54,105.545,47500000.0
2008-05-29 21:15:00,105.545,105.55,105.52,105.525,125400000.0
2008-05-29 21:16:00,105.525,105.56,105.51,105.54,107700000.0
2008-05-29 21:17:00,105.54,105.56,105.53,105.53,97300000.0
2008-05-29 21:18:00,105.53,105.55,105.485,105.485,127400000.0
2008-05-29 21:19:00,105.48,105.525,105.48,105.52,132600000.0
2008-05-29 21:20:00,105.52,105.54,105.52,105.54,54300000.0
2008-05-29 21:21:00,105.54,105.54,105.51,105.51,60700000.0
2008-05-29 21:22:00,105.51,105.53,105.5,105.52,60100000.0
2008-05-29 21:23:00,105.51,105.51,105.48,105.505,64100000.0
2008-05-29 21:24:00,105.505,105.53,105.505,105.52,64100000.0
2008-05-29 21:25:00,105.52,105.54,105.52,105.535,48200000.0
2008-05-29 21:26:00,105.535,105.54,105.515,105.515,65600000.0
2008-05-29 21:27:00,105.515,105.525,105.5,105.515,55200000.0
2008-05-29 21:28:00,105.515,105.515,105.49,105.51,86800000.0
2008-05-29 21:29:00,105.51,105.51,105.5,105.51,41899999.0
2008-05-29 21:30:00,105.51,105.525,105.51,105.525,51400000.0
2008-05-29 21:31:00,105.53,105.54,105.53,105.53,22600000.0
2008-05-29 21:32:00,105.53,105.53,105.51,105.52,78300000.0
2008-05-29 21:33:00,105.52,105.535,105.52,105.535,45300000.0
2008-05-29 21:34:00,105.535,105.54,105.515,105.535,53900000.0
2008-05-29 21:35:00,105.535,105.535,105.52,105.53,77000000.0
2008-05-29 21:36:00,105.53,105.54,105.52,105.53,51200000.0
2008-05-29 21:37:00,105.53,105.54,105.53,105.535,15400000.0
2008-05-29 21:38:00,105.535,105.54,105.53,105.54,16400000.0
2008-05-29 21:39:00,105.52,105.535,105.52,105.535,47700000.0
2008-05-29 21:40:00,105.535,105.535,105.53,105.53,18100000.0
2008-05-29 21:41:00,105.53,105.555,105.505,105.53,92900000.0
2008-05-29 21:42:00,105.53,105.535,105.52,105.525,37400000.0
2008-05-29 21:43:00,105.525,105.53,105.52,105.525,34300000.0
2008-05-29 21:44:00,105.525,105.53,105.51,105.52,39900000.0
2008-05-29 21:45:00,105.52,105.53,105.515,105.52,45500000.0
2008-05-29 21:46:00,105.525,105.535,105.52,105.53,36900000.0
2008-05-29 21:47:00,105.53,105.55,105.53,105.55,34500000.0
2008-05-29 21:48:00,105.55,105.56,105.535,105.535,62900000.0
2008-05-29 21:49:00,105.54,105.55,105.54,105.545,30700000.0
2008-05-29 21:50:00,105.545,105.56,105.545,105.555,33300000.0
2008-05-29 21:51:00,105.56,105.56,105.54,105.54,14700000.0
2008-05-29 21:52:00,105.54,105.54,105.53,105.53,62600000.0
2008-05-29 21:53:00,105.53,105.53,105.52,105.52,22900000.0
2008-05-29 21:54:00,105.52,105.55,105.51,105.53,96600000.0
2008-05-29 21:55:00,105.53,105.56,105.53,105.55,157799999.0
2008-05-29 21:56:00,105.55,105.56,105.535,105.56,58700000.0
2008-05-29 21:57:00,105.56,105.58,105.56,105.575,40322000.0
2008-05-29 21:58:00,105.57,105.575,105.57,105.575,34800000.0
2008-05-29 21:59:00,105.575,105.58,105.57,105.58,68900000.0
2008-05-29 22:00:00,105.58,105.58,105.56,105.56,75800000.0
2008-05-29 22:01:00,105.56,105.575,105.56,105.57,28100000.0
2008-05-29 22:02:00,105.57,105.575,105.565,105.57,27700000.0
2008-05-29 22:03:00,105.57,105.58,105.565,105.58,18800000.0
2008-05-29 22:04:00,105.58,105.605,105.575,105.595,29800000.0
2008-05-29 22:05:00,105.595,105.61,105.59,105.595,23400000.0
2008-05-29 22:06:00,105.595,105.61,105.59,105.59,19000000.0
2008-05-29 22:07:00,105.59,105.605,105.58,105.605,36000000.0
2008-05-29 22:08:00,105.6,105.6,105.585,105.59,12300000.0
2008-05-29 22:09:00,105.59,105.59,105.59,105.59,4500000.0
2008-05-29 22:10:00,105.59,105.59,105.585,105.59,7000000.0
2008-05-29 22:11:00,105.59,105.6,105.59,105.6,8500000.0
2008-05-29 22:12:00,105.6,105.605,105.6,105.605,7500000.0
2008-05-29 22:13:00,105.6,105.61,105.6,105.61,7900000.0
2008-05-29 22:14:00,105.61,105.61,105.59,105.59,71000000.0
2008-05-29 22:15:00,105.59,105.61,105.59,105.605,30100000.0
2008-05-29 22:16:00,105.6,105.61,105.6,105.61,7000000.0
2008-05-29 22:17:00,105.61,105.61,105.61,105.61,15100000.0
2008-05-29 22:18:00,105.61,105.615,105.61,105.61,11200000.0
2008-05-29 22:19:00,105.605,105.605,105.58,105.59,62599999.0
2008-05-29 22:20:00,105.585,105.59,105.585,105.59,1500000.0
2008-05-29 22:21:00,105.58,105.58,105.58,105.58,5600000.0
2008-05-29 22:22:00,105.58,105.59,105.58,105.58,6500000.0
2008-05-29 22:23:00,105.58,105.58,105.58,105.58,2900000.0
2008-05-29 22:24:00,105.58,105.585,105.575,105.58,13100000.0
2008-05-29 22:25:00,105.575,105.58,105.575,105.575,16800000.0
2008-05-29 22:26:00,105.575,105.575,105.575,105.575,4900000.0
2008-05-29 22:27:00,105.575,105.575,105.57,105.57,5400000.0
2008-05-29 22:28:00,105.57,105.58,105.56,105.565,27200000.0
2008-05-29 22:29:00,105.565,105.57,105.565,105.57,7900000.0
2008-05-29 22:30:00,105.57,105.57,105.565,105.57,23500000.0
2008-05-29 22:31:00,105.57,105.58,105.565,105.58,16400000.0
2008-05-29 22:32:00,105.58,105.585,105.56,105.565,38200000.0
2008-05-29 22:33:00,105.56,105.56,105.525,105.53,32500000.0
2008-05-29 22:34:00,105.53,105.53,105.52,105.52,21700000.0
2008-05-29 22:35:00,105.515,105.53,105.49,105.5,98800000.0
2008-05-29 22:36:00,105.505,105.515,105.49,105.515,59900000.0
2008-05-29 22:37:00,105.5,105.53,105.49,105.515,36300000.0
2008-05-29 22:38:00,105.515,105.515,105.5,105.505,6500000.0
2008-05-29 22:39:00,105.505,105.53,105.505,105.52,14900000.0
2008-05-29 22:40:00,105.53,105.53,105.515,105.525,6700000.0
2008-05-29 22:41:00,105.525,105.565,105.525,105.535,36000000.0
2008-05-29 22:42:00,105.53,105.53,105.53,105.53,6100000.0
2008-05-29 22:43:00,105.53,105.53,105.53,105.53,7200000.0
2008-05-29 22:44:00,105.53,105.53,105.525,105.53,7300000.0
2008-05-29 22:45:00,105.525,105.53,105.52,105.525,31500000.0
2008-05-29 22:46:00,105.52,105.52,105.51,105.52,22600000.0
2008-05-29 22:47:00,105.52,105.52,105.5,105.505,135799999.0
2008-05-29 22:48:00,105.51,105.51,105.5,105.51,80500001.0
2008-05-29 22:49:00,105.51,105.51,105.51,105.51,32000000.0
2008-05-29 22:50:00,105.52,105.54,105.51,105.535,68900000.0
2008-05-29 22:51:00,105.54,105.54,105.53,105.53,36600000.0
2008-05-29 22:52:00,105.54,105.54,105.52,105.525,88399998.0
2008-05-29 22:53:00,105.525,105.53,105.52,105.525,25200000.0
2008-05-29 22:54:00,105.525,105.53,105.525,105.525,2500000.0
2008-05-29 22:55:00,105.525,105.525,105.52,105.52,20100000.0
2008-05-29 22:56:00,105.52,105.52,105.51,105.51,95300000.0
2008-05-29 22:57:00,105.51,105.53,105.49,105.5,32100000.0
2008-05-29 22:58:00,105.5,105.51,105.5,105.5,10600000.0
2008-05-29 22:59:00,105.5,105.5,105.5,105.5,1500000.0
2008-05-29 23:00:00,105.48,105.49,105.48,105.49,4800000.0
2008-05-29 23:01:00,105.47,105.5,105.47,105.5,4800000.0
2008-05-29 23:02:00,105.5,105.5,105.5,105.5,4000000.0
2008-05-29 23:03:00,105.48,105.48,105.48,105.48,9400000.0
2008-05-29 23:04:00,105.48,105.48,105.47,105.48,13100000.0
2008-05-29 23:05:00,105.48,105.48,105.47,105.47,5300000.0
2008-05-29 23:06:00,105.47,105.48,105.46,105.47,57500000.0
2008-05-29 23:07:00,105.47,105.47,105.47,105.47,800000.0
2008-05-29 23:08:00,105.47,105.48,105.47,105.47,9800000.0
2008-05-29 23:09:00,105.47,105.48,105.46,105.47,16500000.0
2008-05-29 23:10:00,105.47,105.48,105.47,105.48,13900000.0
2008-05-29 23:11:00,105.47,105.48,105.47,105.48,21200000.0
2008-05-29 23:12:00,105.47,105.48,105.47,105.48,54900000.0
2008-05-29 23:13:00,105.48,105.5,105.48,105.5,22400000.0
2008-05-29 23:14:00,105.5,105.5,105.48,105.48,5700000.0
2008-05-29 23:15:00,105.48,105.48,105.48,105.48,2600000.0
2008-05-29 23:16:00,105.48,105.48,105.47,105.48,37500000.0
2008-05-29 23:17:00,105.48,105.505,105.48,105.5,20800000.0
2008-05-29 23:18:00,105.5,105.52,105.5,105.51,22200000.0
2008-05-29 23:19:00,105.52,105.53,105.51,105.525,105200000.0
2008-05-29 23:20:00,105.53,105.54,105.52,105.535,66100000.0
2008-05-29 23:21:00,105.54,105.54,105.53,105.53,29700000.0
2008-05-29 23:22:00,105.53,105.54,105.53,105.53,25300000.0
2008-05-29 23:23:00,105.54,105.54,105.53,105.54,20100000.0
2008-05-29 23:24:00,105.54,105.54,105.535,105.535,18200000.0
2008-05-29 23:25:00,105.53,105.54,105.53,105.54,11500000.0
2008-05-29 23:26:00,105.535,105.535,105.535,105.535,800000.0
2008-05-29 23:27:00,105.54,105.55,105.54,105.545,7000000.0
2008-05-29 23:28:00,105.545,105.55,105.545,105.55,2600000.0
2008-05-29 23:29:00,105.54,105.545,105.54,105.545,12500000.0
2008-05-29 23:30:00,105.55,105.55,105.55,105.55,1600000.0
2008-05-29 23:31:00,105.545,105.56,105.54,105.54,11500000.0
2008-05-29 23:32:00,105.54,105.54,105.54,105.54,900000.0
2008-05-29 23:33:00,105.54,105.54,105.54,105.54,9700000.0
2008-05-29 23:34:00,105.54,105.565,105.54,105.56,39100000.0
2008-05-29 23:35:00,105.56,105.56,105.56,105.56,9400000.0
2008-05-29 23:36:00,105.55,105.55,105.52,105.52,5000000.0
2008-05-29 23:37:00,105.52,105.52,105.52,105.52,3300000.0
2008-05-29 23:38:00,105.52,105.52,105.52,105.52,8200000.0
2008-05-29 23:39:00,105.52,105.52,105.52,105.52,24300000.0
2008-05-29 23:40:00,105.52,105.52,105.52,105.52,7500000.0
2008-05-29 23:41:00,105.52,105.525,105.52,105.52,57700000.0
2008-05-29 23:42:00,105.52,105.52,105.52,105.52,8200000.0
2008-05-29 23:43:00,105.52,105.52,105.52,105.52,3200000.0
2008-05-29 23:44:00,105.52,105.55,105.52,105.55,47500000.0
2008-05-29 23:45:00,105.55,105.55,105.55,105.55,19900000.0
2008-05-29 23:46:00,105.55,105.555,105.55,105.55,13400000.0
2008-05-29 23:47:00,105.555,105.555,105.555,105.555,2100000.0
2008-05-29 23:48:00,105.55,105.555,105.55,105.555,28500000.0
2008-05-29 23:49:00,105.555,105.57,105.55,105.57,26400000.0
2008-05-29 23:50:00,105.57,105.57,105.55,105.56,16800000.0
2008-05-29 23:51:00,105.56,105.57,105.555,105.57,6500000.0
2008-05-29 23:52:00,105.57,105.57,105.555,105.57,19900000.0
2008-05-29 23:53:00,105.57,105.57,105.57,105.57,2900000.0
2008-05-29 23:54:00,105.57,105.59,105.55,105.55,24000000.0
2008-05-29 23:55:00,105.565,105.565,105.565,105.565,1000000.0
2008-05-29 23:56:00,105.56,105.57,105.55,105.57,49200000.0
2008-05-29 23:57:00,105.57,105.57,105.55,105.57,29100000.0
2008-05-29 23:58:00,105.57,105.57,105.57,105.57,10200000.0
2008-05-29 23:59:00,105.57,105.57,105.56,105.56,2800000.0
2008-05-30 00:00:00,105.57,105.57,105.55,105.57,18400000.0
2008-05-30 00:01:00,105.58,105.58,105.55,105.55,20600000.0
2008-05-30 00:02:00,105.56,105.58,105.55,105.57,70900000.0
2008-05-30 00:03:00,105.57,105.57,105.57,105.57,12000000.0
2008-05-30 00:04:00,105.57,105.57,105.56,105.56,22800000.0
2008-05-30 00:05:00,105.56,105.56,105.55,105.55,26600000.0
2008-05-30 00:06:00,105.55,105.55,105.55,105.55,26500000.0
2008-05-30 00:07:00,105.55,105.55,105.54,105.54,40500000.0
2008-05-30 00:08:00,105.54,105.54,105.54,105.54,5000000.0
2008-05-30 00:09:00,105.54,105.54,105.54,105.54,4000000.0
2008-05-30 00:11:00,105.54,105.54,105.52,105.53,19800000.0
2008-05-30 00:12:00,105.53,105.53,105.53,105.53,700000.0
2008-05-30 00:13:00,105.53,105.53,105.53,105.53,11200000.0
2008-05-30 00:14:00,105.53,105.53,105.53,105.53,7600000.0
2008-05-30 00:15:00,105.53,105.53,105.53,105.53,7700000.0
2008-05-30 00:16:00,105.53,105.53,105.53,105.53,1700000.0
2008-05-30 00:17:00,105.53,105.545,105.53,105.545,23200000.0
2008-05-30 00:18:00,105.54,105.54,105.54,105.54,16400000.0
2008-05-30 00:19:00,105.55,105.55,105.54,105.54,60200000.0
2008-05-30 00:20:00,105.55,105.55,105.54,105.54,69000000.0
2008-05-30 00:21:00,105.54,105.57,105.54,105.55,129700000.0
2008-05-30 00:22:00,105.55,105.56,105.55,105.55,67900000.0
2008-05-30 00:23:00,105.55,105.56,105.55,105.55,47300000.0
2008-05-30 00:24:00,105.55,105.55,105.545,105.545,15900000.0
2008-05-30 00:25:00,105.545,105.55,105.545,105.545,7200000.0
2008-05-30 00:26:00,105.54,105.55,105.535,105.55,27700000.0
2008-05-30 00:27:00,105.55,105.55,105.53,105.53,34100000.0
2008-05-30 00:28:00,105.535,105.535,105.53,105.535,30300000.0
2008-05-30 00:29:00,105.535,105.545,105.535,105.54,12700000.0
2008-05-30 00:30:00,105.54,105.545,105.54,105.545,20300000.0
2008-05-30 00:31:00,105.54,105.55,105.54,105.55,14700000.0
2008-05-30 00:32:00,105.55,105.55,105.55,105.55,13800000.0
2008-05-30 00:33:00,105.55,105.55,105.55,105.55,4800000.0
2008-05-30 00:34:00,105.55,105.55,105.55,105.55,1400000.0
2008-05-30 00:35:00,105.55,105.55,105.55,105.55,4900000.0
2008-05-30 00:36:00,105.55,105.55,105.55,105.55,4500000.0
2008-05-30 00:37:00,105.55,105.55,105.55,105.55,5800000.0
2008-05-30 00:38:00,105.54,105.54,105.54,105.54,6700000.0
2008-05-30 00:40:00,105.54,105.545,105.54,105.545,13400000.0
2008-05-30 00:41:00,105.545,105.545,105.545,105.545,4800000.0
2008-05-30 00:42:00,105.54,105.545,105.535,105.535,22700000.0
2008-05-30 00:43:00,105.535,105.535,105.535,105.535,10600000.0
2008-05-30 00:44:00,105.535,105.535,105.53,105.53,32000000.0
2008-05-30 00:45:00,105.53,105.53,105.53,105.53,28300000.0
2008-05-30 00:46:00,105.53,105.53,105.53,105.53,19800000.0
2008-05-30 00:47:00,105.53,105.53,105.53,105.53,54700000.0
2008-05-30 00:48:00,105.53,105.53,105.53,105.53,16000000.0
2008-05-30 00:49:00,105.53,105.53,105.52,105.525,35200000.0
2008-05-30 00:50:00,105.52,105.52,105.515,105.52,140000000.0
2008-05-30 00:51:00,105.52,105.52,105.51,105.52,53400000.0
2008-05-30 00:52:00,105.52,105.52,105.52,105.52,9600000.0
2008-05-30 00:53:00,105.52,105.52,105.52,105.52,22800000.0
2008-05-30 00:54:00,105.505,105.505,105.49,105.5,35800000.0
2008-05-30 00:55:00,105.5,105.5,105.5,105.5,4200000.0
2008-05-30 00:56:00,105.5,105.5,105.495,105.5,10900000.0
2008-05-30 00:57:00,105.5,105.5,105.485,105.5,11200000.0
2008-05-30 00:58:00,105.485,105.485,105.485,105.485,6100000.0
2008-05-30 00:59:00,105.49,105.505,105.485,105.485,136800000.0
2008-05-30 01:00:00,105.485,105.5,105.485,105.49,293000000.0
2008-05-30 01:01:00,105.49,105.49,105.485,105.485,51200000.0
2008-05-30 01:02:00,105.485,105.51,105.485,105.505,191700000.0
2008-05-30 01:03:00,105.5,105.515,105.49,105.5,46200000.0
2008-05-30 01:04:00,105.5,105.5,105.5,105.5,56700000.0
2008-05-30 01:05:00,105.5,105.525,105.5,105.515,71200000.0
2008-05-30 01:06:00,105.515,105.52,105.515,105.515,11900000.0
2008-05-30 01:07:00,105.515,105.515,105.515,105.515,1800000.0
2008-05-30 01:08:00,105.515,105.53,105.515,105.53,72900000.0
2008-05-30 01:09:00,105.53,105.54,105.53,105.54,29400000.0
2008-05-30 01:10:00,105.54,105.54,105.54,105.54,47200000.0
2008-05-30 01:11:00,105.54,105.56,105.54,105.55,39800000.0
2008-05-30 01:12:00,105.55,105.55,105.54,105.54,43300000.0
2008-05-30 01:13:00,105.54,105.55,105.54,105.55,75800000.0
2008-05-30 01:14:00,105.55,105.55,105.545,105.545,23000000.0
2008-05-30 01:15:00,105.55,105.57,105.55,105.565,16000000.0
2008-05-30 01:16:00,105.565,105.565,105.565,105.565,4700000.0
2008-05-30 01:17:00,105.565,105.565,105.54,105.54,31800000.0
2008-05-30 01:18:00,105.54,105.55,105.54,105.55,39100000.0
2008-05-30 01:19:00,105.55,105.56,105.55,105.555,49300000.0
2008-05-30 01:20:00,105.55,105.57,105.55,105.55,41000000.0
2008-05-30 01:21:00,105.56,105.56,105.55,105.56,75200000.0
2008-05-30 01:22:00,105.56,105.56,105.56,105.56,2200000.0
2008-05-30 01:23:00,105.56,105.565,105.56,105.565,24400000.0
2008-05-30 01:26:00,105.565,105.565,105.54,105.55,73600000.0
2008-05-30 01:27:00,105.55,105.55,105.55,105.55,1600000.0
2008-05-30 01:28:00,105.55,105.55,105.52,105.53,36900000.0
2008-05-30 01:29:00,105.53,105.54,105.53,105.54,34900000.0
2008-05-30 01:30:00,105.54,105.57,105.53,105.57,84700000.0
2008-05-30 01:31:00,105.57,105.59,105.56,105.59,42000000.0
2008-05-30 01:32:00,105.59,105.615,105.58,105.595,231400000.0
2008-05-30 01:33:00,105.6,105.6,105.58,105.59,33500001.0
2008-05-30 01:34:00,105.58,105.59,105.55,105.56,170900000.0
2008-05-30 01:35:00,105.555,105.56,105.54,105.54,129799998.0
2008-05-30 01:36:00,105.54,105.56,105.535,105.56,43900000.0
2008-05-30 01:37:00,105.56,105.575,105.56,105.57,49400000.0
2008-05-30 01:38:00,105.57,105.58,105.55,105.57,52200000.0
2008-05-30 01:39:00,105.57,105.58,105.54,105.555,263599998.0
2008-05-30 01:40:00,105.555,105.555,105.545,105.545,10600000.0
2008-05-30 01:41:00,105.54,105.55,105.54,105.545,41600000.0
2008-05-30 01:42:00,105.55,105.555,105.55,105.555,2900000.0
2008-05-30 01:43:00,105.55,105.585,105.545,105.58,104500000.0
2008-05-30 01:44:00,105.58,105.58,105.56,105.56,129400000.0
2008-05-30 01:45:00,105.56,105.565,105.55,105.565,64400000.0
2008-05-30 01:46:00,105.56,105.565,105.56,105.565,57800000.0
2008-05-30 01:47:00,105.56,105.56,105.56,105.56,9000000.0
2008-05-30 01:48:00,105.56,105.57,105.56,105.57,11100000.0
2008-05-30 01:49:00,105.57,105.57,105.56,105.56,30600000.0
2008-05-30 01:50:00,105.56,105.565,105.56,105.565,13500000.0
2008-05-30 01:51:00,105.57,105.58,105.57,105.58,70400000.0
2008-05-30 01:52:00,105.58,105.585,105.58,105.585,68900000.0
2008-05-30 01:53:00,105.58,105.62,105.58,105.59,147900000.0
2008-05-30 01:54:00,105.59,105.595,105.59,105.595,33800000.0
2008-05-30 01:55:00,105.6,105.605,105.595,105.6,68899999.0
2008-05-30 01:56:00,105.605,105.62,105.605,105.62,128500000.0
2008-05-30 01:57:00,105.62,105.62,105.59,105.59,123700000.0
2008-05-30 01:58:00,105.59,105.59,105.59,105.59,4300000.0
2008-05-30 01:59:00,105.59,105.59,105.565,105.57,212200001.0
2008-05-30 02:00:00,105.57,105.6,105.565,105.59,177600000.0
2008-05-30 02:01:00,105.59,105.6,105.585,105.585,74000000.0
2008-05-30 02:02:00,105.59,105.595,105.58,105.59,145300000.0
2008-05-30 02:03:00,105.59,105.59,105.575,105.575,33300000.0
2008-05-30 02:04:00,105.575,105.58,105.57,105.57,17200000.0
2008-05-30 02:05:00,105.58,105.58,105.555,105.57,104700000.0
2008-05-30 02:06:00,105.57,105.57,105.56,105.57,202399999.0
2008-05-30 02:07:00,105.56,105.57,105.56,105.57,70700001.0
2008-05-30 02:08:00,105.57,105.57,105.555,105.57,96800000.0
2008-05-30 02:09:00,105.56,105.57,105.555,105.56,205000000.0
2008-05-30 02:10:00,105.56,105.565,105.555,105.565,40900000.0
2008-05-30 02:11:00,105.56,105.58,105.56,105.58,111300000.0
2008-05-30 02:12:00,105.58,105.62,105.58,105.615,193600000.0
2008-05-30 02:13:00,105.615,105.62,105.57,105.595,280100000.0
2008-05-30 02:14:00,105.6,105.605,105.585,105.605,315500000.0
2008-05-30 02:15:00,105.61,105.61,105.58,105.58,174999999.0
2008-05-30 02:16:00,105.59,105.61,105.58,105.6,126700000.0
2008-05-30 02:17:00,105.6,105.6,105.565,105.6,246300000.0
2008-05-30 02:18:00,105.6,105.6,105.585,105.595,249300000.0
2008-05-30 02:19:00,105.595,105.605,105.595,105.6,67000000.0
2008-05-30 02:20:00,105.6,105.61,105.6,105.61,70300000.0
2008-05-30 02:21:00,105.61,105.63,105.61,105.62,163700001.0
2008-05-30 02:22:00,105.62,105.63,105.61,105.615,167000000.0
2008-05-30 02:23:00,105.615,105.62,105.61,105.62,64400000.0
2008-05-30 02:24:00,105.615,105.62,105.61,105.62,98900000.0
2008-05-30 02:25:00,105.615,105.62,105.605,105.605,49300000.0
2008-05-30 02:26:00,105.6,105.61,105.6,105.61,65700000.0
2008-05-30 02:27:00,105.61,105.62,105.61,105.61,58800000.0
2008-05-30 02:28:00,105.61,105.615,105.6,105.61,52200000.0
2008-05-30 02:29:00,105.61,105.62,105.605,105.62,27100000.0
2008-05-30 02:30:00,105.62,105.65,105.62,105.65,242800000.0
2008-05-30 02:31:00,105.65,105.66,105.64,105.66,156500000.0
2008-05-30 02:32:00,105.66,105.665,105.66,105.66,47900000.0
2008-05-30 02:33:00,105.66,105.66,105.66,105.66,43600000.0
2008-05-30 02:34:00,105.66,105.665,105.66,105.66,70900000.0
2008-05-30 02:35:00,105.665,105.67,105.655,105.66,93400000.0
2008-05-30 02:36:00,105.66,105.67,105.66,105.665,24300000.0
2008-05-30 02:37:00,105.66,105.67,105.65,105.66,109300000.0
2008-05-30 02:38:00,105.66,105.66,105.65,105.66,40300000.0
2008-05-30 02:39:00,105.645,105.66,105.645,105.66,50600000.0
2008-05-30 02:40:00,105.665,105.67,105.66,105.66,117700000.0
2008-05-30 02:41:00,105.66,105.68,105.66,105.68,69300000.0
2008-05-30 02:42:00,105.68,105.68,105.67,105.68,141000000.0
2008-05-30 02:43:00,105.685,105.69,105.68,105.685,125900000.0
2008-05-30 02:44:00,105.69,105.69,105.685,105.69,84900000.0
2008-05-30 02:45:00,105.7,105.7,105.69,105.69,79200002.0
2008-05-30 02:46:00,105.695,105.7,105.69,105.695,84900000.0
2008-05-30 02:47:00,105.7,105.71,105.7,105.7,83600000.0
2008-05-30 02:48:00,105.7,105.71,105.7,105.7,171700000.0
2008-05-30 02:49:00,105.7,105.7,105.69,105.7,182899999.0
2008-05-30 02:50:00,105.7,105.7,105.69,105.7,43800000.0
2008-05-30 02:51:00,105.7,105.71,105.7,105.7,151300000.0
2008-05-30 02:52:00,105.7,105.72,105.7,105.715,112200000.0
2008-05-30 02:53:00,105.715,105.72,105.71,105.72,193499999.0
2008-05-30 02:54:00,105.72,105.725,105.7,105.71,252500000.0
2008-05-30 02:55:00,105.71,105.71,105.69,105.7,266100001.0
2008-05-30 02:56:00,105.7,105.7,105.685,105.695,184100000.0
2008-05-30 02:57:00,105.69,105.7,105.69,105.7,256399999.0
2008-05-30 02:58:00,105.7,105.7,105.68,105.68,129500000.0
2008-05-30 02:59:00,105.68,105.68,105.65,105.65,172600000.0
2008-05-30 03:00:00,105.65,105.67,105.645,105.65,201400000.0
2008-05-30 03:01:00,105.65,105.66,105.645,105.66,183300000.0
2008-05-30 03:02:00,105.665,105.675,105.66,105.675,109900000.0
2008-05-30 03:03:00,105.67,105.68,105.67,105.675,79100000.0
2008-05-30 03:04:00,105.675,105.675,105.65,105.66,188000000.0
2008-05-30 03:05:00,105.665,105.665,105.66,105.66,48600000.0
2008-05-30 03:06:00,105.66,105.67,105.66,105.67,13200000.0
2008-05-30 03:07:00,105.67,105.67,105.665,105.665,10400000.0
2008-05-30 03:08:00,105.665,105.67,105.665,105.665,25000000.0
2008-05-30 03:09:00,105.66,105.665,105.65,105.655,123800000.0
2008-05-30 03:10:00,105.65,105.66,105.65,105.65,98500000.0
2008-05-30 03:11:00,105.65,105.65,105.65,105.65,67700000.0
2008-05-30 03:12:00,105.65,105.65,105.65,105.65,169300000.0
2008-05-30 03:13:00,105.65,105.665,105.65,105.66,483000001.0
2008-05-30 03:14:00,105.66,105.685,105.66,105.685,561799999.0
2008-05-30 03:15:00,105.69,105.69,105.675,105.68,789300008.0
2008-05-30 03:16:00,105.685,105.685,105.675,105.675,370200000.0
2008-05-30 03:17:00,105.675,105.675,105.665,105.665,234300000.0
2008-05-30 03:18:00,105.68,105.68,105.67,105.675,213300000.0
2008-05-30 03:19:00,105.675,105.685,105.67,105.685,404099999.0
2008-05-30 03:20:00,105.685,105.69,105.675,105.685,623000001.0
2008-05-30 03:21:00,105.685,105.695,105.675,105.695,565499999.0
2008-05-30 03:22:00,105.695,105.7,105.68,105.68,64600000.0
2008-05-30 03:23:00,105.68,105.68,105.67,105.67,48300000.0
2008-05-30 03:24:00,105.665,105.665,105.645,105.645,235400001.0
2008-05-30 03:25:00,105.645,105.665,105.635,105.655,132300000.0
2008-05-30 03:26:00,105.65,105.66,105.65,105.655,36200000.0
2008-05-30 03:27:00,105.65,105.66,105.65,105.66,32400000.0
2008-05-30 03:28:00,105.66,105.66,105.655,105.66,6700000.0
2008-05-30 03:29:00,105.66,105.66,105.65,105.66,23100000.0
2008-05-30 03:30:00,105.655,105.66,105.65,105.66,39800000.0
2008-05-30 03:31:00,105.655,105.655,105.635,105.64,73900000.0
2008-05-30 03:32:00,105.64,105.64,105.64,105.64,91200000.0
2008-05-30 03:33:00,105.64,105.65,105.64,105.65,74900000.0
2008-05-30 03:34:00,105.65,105.66,105.64,105.65,135900001.0
2008-05-30 03:35:00,105.65,105.66,105.65,105.66,74700000.0
2008-05-30 03:36:00,105.655,105.66,105.64,105.65,122600000.0
2008-05-30 03:37:00,105.65,105.655,105.645,105.655,70300000.0
2008-05-30 03:38:00,105.65,105.665,105.65,105.66,212700000.0
2008-05-30 03:39:00,105.67,105.675,105.66,105.67,315300006.0
2008-05-30 03:40:00,105.66,105.67,105.65,105.655,236600003.0
2008-05-30 03:41:00,105.65,105.67,105.65,105.66,172900000.0
2008-05-30 03:42:00,105.66,105.66,105.655,105.655,30300000.0
2008-05-30 03:43:00,105.655,105.66,105.655,105.655,33600000.0
2008-05-30 03:44:00,105.655,105.66,105.655,105.655,26300000.0
2008-05-30 03:45:00,105.655,105.655,105.65,105.65,53800000.0
2008-05-30 03:46:00,105.645,105.65,105.64,105.65,98200000.0
2008-05-30 03:47:00,105.65,105.655,105.65,105.65,91000000.0
2008-05-30 03:48:00,105.65,105.66,105.65,105.66,124100000.0
2008-05-30 03:49:00,105.66,105.665,105.655,105.66,57900000.0
2008-05-30 03:50:00,105.66,105.665,105.66,105.66,68500000.0
2008-05-30 03:51:00,105.66,105.66,105.66,105.66,4800000.0
2008-05-30 03:52:00,105.66,105.66,105.655,105.655,2500000.0
2008-05-30 03:53:00,105.65,105.655,105.65,105.65,61300000.0
2008-05-30 03:54:00,105.65,105.65,105.65,105.65,5800000.0
2008-05-30 03:55:00,105.65,105.65,105.65,105.65,700000.0
2008-05-30 03:56:00,105.65,105.65,105.64,105.65,65800000.0
2008-05-30 03:57:00,105.65,105.65,105.64,105.65,72600000.0
2008-05-30 03:58:00,105.65,105.65,105.625,105.63,52400000.0
2008-05-30 03:59:00,105.63,105.63,105.59,105.62,176200000.0
2008-05-30 04:00:00,105.62,105.62,105.59,105.605,226500000.0
2008-05-30 04:01:00,105.6,105.61,105.595,105.6,103900000.0
2008-05-30 04:02:00,105.6,105.6,105.555,105.555,352100000.0
2008-05-30 04:03:00,105.56,105.57,105.555,105.56,160100000.0
2008-05-30 04:04:00,105.56,105.575,105.555,105.56,112500000.0
2008-05-30 04:05:00,105.56,105.56,105.53,105.56,215200000.0
2008-05-30 04:06:00,105.55,105.55,105.54,105.54,140199999.0
2008-05-30 04:07:00,105.55,105.55,105.54,105.55,13600000.0
2008-05-30 04:08:00,105.54,105.55,105.535,105.54,143600000.0
2008-05-30 04:09:00,105.54,105.545,105.535,105.54,67300000.0
2008-05-30 04:10:00,105.54,105.55,105.54,105.55,192000001.0
2008-05-30 04:11:00,105.55,105.56,105.55,105.55,142100000.0
2008-05-30 04:12:00,105.55,105.55,105.55,105.55,24200000.0
2008-05-30 04:13:00,105.555,105.56,105.55,105.56,41600000.0
2008-05-30 04:14:00,105.56,105.56,105.56,105.56,30100000.0
2008-05-30 04:15:00,105.56,105.56,105.55,105.56,154800000.0
2008-05-30 04:16:00,105.56,105.59,105.56,105.585,42800000.0
2008-05-30 04:17:00,105.58,105.59,105.565,105.565,63700000.0
2008-05-30 04:18:00,105.56,105.565,105.555,105.56,75300000.0
2008-05-30 04:19:00,105.565,105.565,105.55,105.56,110100000.0
2008-05-30 04:20:00,105.56,105.57,105.56,105.57,19100000.0
2008-05-30 04:21:00,105.57,105.575,105.57,105.57,51000000.0
2008-05-30 04:22:00,105.57,105.58,105.56,105.58,115800000.0
2008-05-30 04:23:00,105.58,105.58,105.565,105.58,143600000.0
2008-05-30 04:24:00,105.58,105.58,105.57,105.57,49300000.0
2008-05-30 04:25:00,105.57,105.57,105.56,105.565,59000000.0
2008-05-30 04:26:00,105.56,105.57,105.56,105.57,44300000.0
2008-05-30 04:27:00,105.57,105.57,105.565,105.565,46400000.0
2008-05-30 04:28:00,105.565,105.57,105.555,105.56,186700001.0
2008-05-30 04:29:00,105.56,105.56,105.55,105.55,87700000.0
2008-05-30 04:30:00,105.55,105.56,105.55,105.55,76000000.0
2008-05-30 04:31:00,105.55,105.55,105.54,105.55,47500000.0
2008-05-30 04:32:00,105.55,105.56,105.545,105.545,39400000.0
2008-05-30 04:33:00,105.545,105.555,105.545,105.555,111600000.0
2008-05-30 04:34:00,105.56,105.57,105.55,105.555,55900000.0
2008-05-30 04:35:00,105.555,105.56,105.55,105.55,17500000.0
2008-05-30 04:36:00,105.545,105.555,105.545,105.555,8200000.0
2008-05-30 04:37:00,105.56,105.57,105.56,105.56,9400000.0
2008-05-30 04:38:00,105.565,105.57,105.56,105.56,3900000.0
2008-05-30 04:40:00,105.565,105.57,105.565,105.57,1900000.0
2008-05-30 04:41:00,105.565,105.565,105.565,105.565,1400000.0
2008-05-30 04:42:00,105.57,105.57,105.56,105.57,46100001.0
2008-05-30 04:43:00,105.56,105.56,105.55,105.56,63300000.0
2008-05-30 04:44:00,105.56,105.56,105.56,105.56,2500000.0
2008-05-30 04:45:00,105.56,105.56,105.55,105.55,199800000.0
2008-05-30 04:46:00,105.55,105.56,105.55,105.55,62600000.0
2008-05-30 04:47:00,105.55,105.57,105.55,105.565,98200000.0
2008-05-30 04:48:00,105.565,105.565,105.545,105.55,77300000.0
2008-05-30 04:49:00,105.55,105.55,105.5,105.5,285700000.0
2008-05-30 04:50:00,105.5,105.515,105.5,105.51,113200000.0
2008-05-30 04:51:00,105.51,105.51,105.46,105.48,383500000.0
2008-05-30 04:52:00,105.48,105.5,105.47,105.485,220199998.0
2008-05-30 04:53:00,105.49,105.49,105.485,105.485,9300000.0
2008-05-30 04:54:00,105.49,105.49,105.47,105.47,322100000.0
2008-05-30 04:55:00,105.46,105.49,105.46,105.47,220100000.0
2008-05-30 04:56:00,105.475,105.475,105.45,105.46,211900002.0
2008-05-30 04:57:00,105.46,105.465,105.45,105.46,97100000.0
2008-05-30 04:58:00,105.46,105.46,105.46,105.46,73600000.0
2008-05-30 04:59:00,105.46,105.465,105.46,105.465,23100000.0
2008-05-30 05:00:00,105.47,105.47,105.46,105.47,134300000.0
2008-05-30 05:01:00,105.47,105.48,105.46,105.465,49400000.0
2008-05-30 05:02:00,105.47,105.49,105.46,105.475,143400000.0
2008-05-30 05:03:00,105.48,105.48,105.47,105.48,37300000.0
2008-05-30 05:04:00,105.48,105.49,105.48,105.48,83900000.0
2008-05-30 05:05:00,105.48,105.48,105.47,105.475,52100000.0
2008-05-30 05:06:00,105.48,105.48,105.475,105.475,9600000.0
2008-05-30 05:07:00,105.47,105.48,105.47,105.48,33000000.0
2008-05-30 05:08:00,105.48,105.48,105.48,105.48,9700000.0
2008-05-30 05:09:00,105.48,105.48,105.48,105.48,3400000.0
2008-05-30 05:10:00,105.48,105.48,105.48,105.48,1800000.0
2008-05-30 05:11:00,105.48,105.48,105.47,105.48,84299999.0
2008-05-30 05:12:00,105.48,105.48,105.48,105.48,15900000.0
2008-05-30 05:13:00,105.48,105.49,105.48,105.48,125800000.0
2008-05-30 05:14:00,105.48,105.48,105.48,105.48,5700000.0
2008-05-30 05:15:00,105.48,105.48,105.47,105.48,99500000.0
2008-05-30 05:16:00,105.47,105.48,105.445,105.455,196899999.0
2008-05-30 05:17:00,105.455,105.455,105.45,105.455,40900000.0
2008-05-30 05:18:00,105.45,105.455,105.445,105.45,146400000.0
2008-05-30 05:19:00,105.45,105.455,105.42,105.45,222700000.0
2008-05-30 05:20:00,105.45,105.465,105.445,105.46,59800000.0
2008-05-30 05:21:00,105.46,105.46,105.45,105.45,51900000.0
2008-05-30 05:22:00,105.45,105.455,105.435,105.435,84800000.0
2008-05-30 05:23:00,105.435,105.44,105.435,105.435,28800000.0
2008-05-30 05:24:00,105.435,105.455,105.435,105.44,113900000.0
2008-05-30 05:25:00,105.44,105.46,105.44,105.46,116800000.0
2008-05-30 05:26:00,105.46,105.47,105.46,105.465,27300000.0
2008-05-30 05:27:00,105.46,105.46,105.46,105.46,9900000.0
2008-05-30 05:28:00,105.46,105.46,105.46,105.46,32800000.0
2008-05-30 05:29:00,105.46,105.46,105.46,105.46,7700000.0
2008-05-30 05:30:00,105.46,105.465,105.46,105.46,51200000.0
2008-05-30 05:31:00,105.46,105.47,105.46,105.465,7500000.0
2008-05-30 05:32:00,105.47,105.48,105.47,105.48,26800000.0
2008-05-30 05:33:00,105.48,105.48,105.47,105.48,162000001.0
2008-05-30 05:34:00,105.49,105.49,105.48,105.48,149500000.0
2008-05-30 05:35:00,105.48,105.49,105.47,105.49,123600001.0
2008-05-30 05:36:00,105.49,105.49,105.48,105.49,9900000.0
2008-05-30 05:37:00,105.49,105.5,105.48,105.48,137800000.0
2008-05-30 05:38:00,105.485,105.49,105.485,105.49,32900000.0
2008-05-30 05:39:00,105.49,105.49,105.48,105.48,85800000.0
2008-05-30 05:40:00,105.49,105.49,105.48,105.48,39300000.0
2008-05-30 05:41:00,105.49,105.49,105.48,105.49,128400000.0
2008-05-30 05:42:00,105.49,105.49,105.48,105.485,50600000.0
2008-05-30 05:43:00,105.48,105.485,105.48,105.48,99600000.0
2008-05-30 05:44:00,105.48,105.49,105.48,105.48,89900001.0
2008-05-30 05:45:00,105.475,105.49,105.47,105.48,69000000.0
2008-05-30 05:46:00,105.48,105.48,105.47,105.47,56400000.0
2008-05-30 05:47:00,105.47,105.48,105.465,105.47,58900000.0
2008-05-30 05:48:00,105.47,105.47,105.47,105.47,23400000.0
2008-05-30 05:49:00,105.47,105.47,105.47,105.47,2700000.0
2008-05-30 05:50:00,105.47,105.47,105.47,105.47,35400000.0
2008-05-30 05:51:00,105.475,105.48,105.475,105.48,26000000.0
2008-05-30 05:52:00,105.48,105.48,105.48,105.48,9000000.0
2008-05-30 05:53:00,105.47,105.48,105.465,105.47,63499999.0
2008-05-30 05:54:00,105.47,105.47,105.47,105.47,55300000.0
2008-05-30 05:55:00,105.47,105.48,105.465,105.47,52900000.0
2008-05-30 05:56:00,105.47,105.47,105.47,105.47,26300000.0
2008-05-30 05:57:00,105.47,105.47,105.47,105.47,84000000.0
2008-05-30 05:58:00,105.47,105.47,105.47,105.47,12000000.0
2008-05-30 05:59:00,105.47,105.47,105.45,105.45,43000001.0
2008-05-30 06:00:00,105.45,105.465,105.45,105.46,50800000.0
2008-05-30 06:01:00,105.46,105.46,105.45,105.45,81200000.0
2008-05-30 06:02:00,105.45,105.47,105.45,105.46,95900001.0
2008-05-30 06:03:00,105.455,105.455,105.435,105.435,51600000.0
2008-05-30 06:04:00,105.44,105.44,105.435,105.44,11000000.0
2008-05-30 06:05:00,105.44,105.45,105.44,105.45,19700000.0
2008-05-30 06:06:00,105.45,105.45,105.44,105.44,26000000.0
2008-05-30 06:07:00,105.44,105.44,105.42,105.43,52400001.0
2008-05-30 06:08:00,105.43,105.45,105.43,105.45,278499999.0
2008-05-30 06:09:00,105.45,105.45,105.44,105.44,31500000.0
2008-05-30 06:10:00,105.44,105.44,105.43,105.435,96100000.0
2008-05-30 06:11:00,105.435,105.435,105.43,105.43,63900000.0
2008-05-30 06:12:00,105.43,105.435,105.43,105.435,27000000.0
2008-05-30 06:13:00,105.43,105.44,105.43,105.44,113200000.0
2008-05-30 06:14:00,105.44,105.44,105.43,105.43,110200000.0
2008-05-30 06:15:00,105.43,105.44,105.43,105.44,195000000.0
2008-05-30 06:16:00,105.44,105.44,105.43,105.44,102800000.0
2008-05-30 06:17:00,105.44,105.44,105.435,105.44,9300000.0
2008-05-30 06:18:00,105.44,105.44,105.43,105.43,71400000.0
2008-05-30 06:19:00,105.43,105.43,105.43,105.43,3700000.0
2008-05-30 06:20:00,105.43,105.43,105.42,105.43,125900000.0
2008-05-30 06:21:00,105.43,105.43,105.43,105.43,3700000.0
2008-05-30 06:22:00,105.43,105.44,105.43,105.43,121000000.0
2008-05-30 06:23:00,105.435,105.44,105.43,105.435,60800000.0
2008-05-30 06:24:00,105.435,105.44,105.43,105.435,61100000.0
2008-05-30 06:25:00,105.44,105.46,105.435,105.46,48400000.0
2008-05-30 06:26:00,105.46,105.46,105.44,105.45,50100000.0
2008-05-30 06:27:00,105.45,105.45,105.445,105.45,48200000.0
2008-05-30 06:28:00,105.45,105.45,105.44,105.44,20900000.0
2008-05-30 06:29:00,105.445,105.445,105.445,105.445,5000000.0
2008-05-30 06:30:00,105.445,105.445,105.43,105.445,8100000.0
2008-05-30 06:31:00,105.44,105.445,105.44,105.44,18900000.0
2008-05-30 06:32:00,105.44,105.45,105.44,105.44,49200000.0
2008-05-30 06:33:00,105.44,105.45,105.44,105.44,108000000.0
2008-05-30 06:34:00,105.44,105.44,105.44,105.44,42600000.0
2008-05-30 06:35:00,105.44,105.45,105.44,105.45,22600000.0
2008-05-30 06:36:00,105.45,105.46,105.45,105.46,33800000.0
2008-05-30 06:37:00,105.46,105.46,105.44,105.45,132600001.0
2008-05-30 06:38:00,105.45,105.46,105.45,105.46,109000002.0
2008-05-30 06:39:00,105.46,105.47,105.46,105.47,28200000.0
2008-05-30 06:40:00,105.47,105.48,105.46,105.47,132000000.0
2008-05-30 06:41:00,105.47,105.47,105.47,105.47,52400000.0
2008-05-30 06:42:00,105.47,105.48,105.47,105.475,26800000.0
2008-05-30 06:43:00,105.47,105.475,105.47,105.475,52100000.0
2008-05-30 06:44:00,105.475,105.48,105.46,105.47,59000001.0
2008-05-30 06:45:00,105.47,105.47,105.47,105.47,7300000.0
2008-05-30 06:46:00,105.47,105.475,105.465,105.47,39800000.0
2008-05-30 06:47:00,105.47,105.47,105.46,105.47,24000000.0
2008-05-30 06:48:00,105.46,105.46,105.45,105.46,80199998.0
2008-05-30 06:49:00,105.46,105.465,105.46,105.46,39300001.0
2008-05-30 06:50:00,105.46,105.46,105.46,105.46,24000000.0
2008-05-30 06:51:00,105.46,105.46,105.44,105.45,131900000.0
2008-05-30 06:52:00,105.45,105.47,105.445,105.47,37200000.0
2008-05-30 06:53:00,105.47,105.48,105.46,105.48,24000000.0
2008-05-30 06:54:00,105.48,105.48,105.46,105.465,41600000.0
2008-05-30 06:55:00,105.48,105.48,105.445,105.45,67100000.0
2008-05-30 06:56:00,105.45,105.45,105.445,105.445,16500000.0
2008-05-30 06:57:00,105.445,105.45,105.425,105.43,70700000.0
2008-05-30 06:58:00,105.44,105.44,105.42,105.43,73600000.0
2008-05-30 06:59:00,105.43,105.44,105.43,105.44,45500000.0
2008-05-30 07:00:00,105.44,105.45,105.43,105.43,122300000.0
2008-05-30 07:01:00,105.43,105.44,105.42,105.43,68800000.0
2008-05-30 07:02:00,105.43,105.43,105.43,105.43,19200000.0
2008-05-30 07:03:00,105.43,105.43,105.43,105.43,24100000.0
2008-05-30 07:04:00,105.43,105.43,105.42,105.425,122420000.0
2008-05-30 07:05:00,105.425,105.435,105.41,105.43,413800004.0
2008-05-30 07:06:00,105.43,105.44,105.43,105.43,86700000.0
2008-05-30 07:07:00,105.43,105.43,105.42,105.43,125400000.0
2008-05-30 07:08:00,105.43,105.43,105.425,105.43,19500000.0
2008-05-30 07:09:00,105.43,105.43,105.43,105.43,24500000.0
2008-05-30 07:10:00,105.435,105.435,105.42,105.43,40000000.0
2008-05-30 07:11:00,105.43,105.43,105.43,105.43,9200000.0
2008-05-30 07:12:00,105.43,105.43,105.425,105.425,30400000.0
2008-05-30 07:13:00,105.425,105.425,105.4,105.4,274600000.0
2008-05-30 07:14:00,105.405,105.41,105.38,105.385,235800000.0
2008-05-30 07:15:00,105.385,105.4,105.37,105.39,173300000.0
2008-05-30 07:16:00,105.39,105.4,105.38,105.38,143700000.0
2008-05-30 07:17:00,105.39,105.39,105.38,105.39,62300000.0
2008-05-30 07:18:00,105.39,105.4,105.38,105.4,45000000.0
2008-05-30 07:19:00,105.4,105.4,105.37,105.38,310100000.0
2008-05-30 07:20:00,105.38,105.38,105.345,105.345,126000000.0
2008-05-30 07:21:00,105.345,105.35,105.335,105.34,78600000.0
2008-05-30 07:22:00,105.34,105.34,105.295,105.305,1098099997.0
2008-05-30 07:23:00,105.305,105.31,105.265,105.27,1328199999.0
2008-05-30 07:24:00,105.27,105.3,105.27,105.29,228400000.0
2008-05-30 07:25:00,105.29,105.3,105.29,105.29,243000000.0
2008-05-30 07:26:00,105.29,105.3,105.29,105.29,42100000.0
2008-05-30 07:27:00,105.29,105.31,105.29,105.3,66100000.0
2008-05-30 07:28:00,105.3,105.31,105.29,105.29,101400000.0
2008-05-30 07:29:00,105.29,105.305,105.29,105.3,259700001.0
2008-05-30 07:30:00,105.3,105.31,105.3,105.3,151400000.0
2008-05-30 07:31:00,105.3,105.32,105.3,105.31,228700000.0
2008-05-30 07:32:00,105.31,105.33,105.31,105.33,210700000.0
2008-05-30 07:33:00,105.33,105.33,105.31,105.33,96300001.0
2008-05-30 07:34:00,105.33,105.33,105.31,105.31,84500000.0
2008-05-30 07:35:00,105.31,105.31,105.29,105.29,391499999.0
2008-05-30 07:36:00,105.29,105.29,105.28,105.29,170099998.0
2008-05-30 07:37:00,105.29,105.3,105.29,105.3,88500000.0
2008-05-30 07:38:00,105.3,105.32,105.3,105.315,90900000.0
2008-05-30 07:39:00,105.32,105.32,105.3,105.31,208300000.0
2008-05-30 07:40:00,105.31,105.31,105.3,105.305,217900000.0
2008-05-30 07:41:00,105.31,105.315,105.3,105.315,70800000.0
2008-05-30 07:42:00,105.31,105.31,105.31,105.31,4600000.0
2008-05-30 07:43:00,105.32,105.33,105.31,105.33,96600000.0
2008-05-30 07:44:00,105.33,105.345,105.32,105.345,185600000.0
2008-05-30 07:45:00,105.35,105.35,105.34,105.34,97600000.0
2008-05-30 07:46:00,105.34,105.355,105.33,105.35,242299998.0
2008-05-30 07:47:00,105.35,105.36,105.35,105.36,85600000.0
2008-05-30 07:48:00,105.35,105.36,105.35,105.35,199500000.0
2008-05-30 07:49:00,105.36,105.36,105.345,105.35,188399998.0
2008-05-30 07:50:00,105.355,105.355,105.32,105.34,182062698.0
2008-05-30 07:51:00,105.34,105.34,105.325,105.33,47700000.0
2008-05-30 07:52:00,105.33,105.33,105.32,105.33,211700000.0
2008-05-30 07:53:00,105.33,105.34,105.33,105.34,125800000.0
2008-05-30 07:54:00,105.34,105.35,105.34,105.35,31300000.0
2008-05-30 07:55:00,105.35,105.35,105.35,105.35,33100000.0
2008-05-30 07:56:00,105.35,105.36,105.35,105.36,41599999.0
2008-05-30 07:57:00,105.36,105.36,105.36,105.36,35100000.0
2008-05-30 07:58:00,105.35,105.35,105.31,105.31,237499999.0
2008-05-30 07:59:00,105.31,105.34,105.305,105.34,151900000.0
2008-05-30 08:00:00,105.34,105.44,105.34,105.42,323800000.0
2008-05-30 08:01:00,105.42,105.43,105.355,105.37,492500000.0
2008-05-30 08:02:00,105.37,105.42,105.35,105.4,742000002.0
2008-05-30 08:03:00,105.41,105.43,105.39,105.42,529600000.0
2008-05-30 08:04:00,105.42,105.475,105.42,105.47,286500000.0
2008-05-30 08:05:00,105.46,105.47,105.45,105.47,109900000.0
2008-05-30 08:06:00,105.46,105.475,105.46,105.46,186599999.0
2008-05-30 08:07:00,105.465,105.465,105.44,105.45,138200000.0
2008-05-30 08:08:00,105.45,105.45,105.37,105.43,253600000.0
2008-05-30 08:09:00,105.425,105.425,105.345,105.355,257500000.0
2008-05-30 08:10:00,105.355,105.41,105.35,105.41,257600001.0
2008-05-30 08:11:00,105.41,105.42,105.365,105.38,329800001.0
2008-05-30 08:12:00,105.38,105.38,105.355,105.37,130700000.0
2008-05-30 08:13:00,105.37,105.4,105.355,105.37,252999998.0
2008-05-30 08:14:00,105.37,105.39,105.36,105.38,302900001.0
2008-05-30 08:15:00,105.38,105.38,105.37,105.38,194000000.0
2008-05-30 08:16:00,105.38,105.42,105.38,105.4,263000001.0
2008-05-30 08:17:00,105.4,105.44,105.39,105.425,87100000.0
2008-05-30 08:18:00,105.43,105.44,105.425,105.43,113500000.0
2008-05-30 08:19:00,105.43,105.43,105.39,105.39,336000000.0
2008-05-30 08:20:00,105.39,105.395,105.38,105.39,177500000.0
2008-05-30 08:21:00,105.375,105.41,105.365,105.41,239800000.0
2008-05-30 08:22:00,105.41,105.42,105.41,105.42,259500000.0
2008-05-30 08:23:00,105.42,105.45,105.41,105.45,240100000.0
2008-05-30 08:24:00,105.455,105.465,105.43,105.44,104500000.0
2008-05-30 08:25:00,105.44,105.44,105.41,105.42,269399999.0
2008-05-30 08:26:00,105.405,105.42,105.4,105.42,69200000.0
2008-05-30 08:27:00,105.42,105.42,105.4,105.405,240300000.0
2008-05-30 08:28:00,105.4,105.4,105.38,105.385,283300000.0
2008-05-30 08:29:00,105.39,105.39,105.365,105.38,296600001.0
2008-05-30 08:30:00,105.375,105.39,105.36,105.37,286600000.0
2008-05-30 08:31:00,105.37,105.39,105.37,105.38,108000000.0
2008-05-30 08:32:00,105.38,105.385,105.37,105.385,133800000.0
2008-05-30 08:33:00,105.385,105.39,105.365,105.37,68700000.0
2008-05-30 08:34:00,105.365,105.395,105.365,105.395,113400000.0
2008-05-30 08:35:00,105.395,105.4,105.37,105.37,222000000.0
2008-05-30 08:36:00,105.37,105.39,105.37,105.385,203600000.0
2008-05-30 08:37:00,105.39,105.39,105.37,105.38,144000000.0
2008-05-30 08:38:00,105.38,105.38,105.31,105.315,121300000.0
2008-05-30 08:39:00,105.32,105.34,105.3,105.325,210400000.0
2008-05-30 08:40:00,105.325,105.33,105.3,105.3,121200000.0
2008-05-30 08:41:00,105.3,105.3,105.265,105.27,303600000.0
2008-05-30 08:42:00,105.265,105.27,105.255,105.26,98900000.0
2008-05-30 08:43:00,105.26,105.26,105.23,105.26,122100000.0
2008-05-30 08:44:00,105.26,105.3,105.25,105.28,330400000.0
2008-05-30 08:45:00,105.28,105.305,105.28,105.29,196200000.0
2008-05-30 08:46:00,105.295,105.3,105.26,105.28,283500000.0
2008-05-30 08:47:00,105.28,105.34,105.28,105.305,230900000.0
2008-05-30 08:48:00,105.3,105.33,105.3,105.33,383000000.0
2008-05-30 08:49:00,105.33,105.35,105.33,105.33,288400000.0
2008-05-30 08:50:00,105.335,105.345,105.33,105.34,140200000.0
2008-05-30 08:51:00,105.34,105.345,105.33,105.335,78300000.0
2008-05-30 08:52:00,105.33,105.335,105.315,105.32,273900000.0
2008-05-30 08:53:00,105.32,105.34,105.32,105.335,137240000.0
2008-05-30 08:54:00,105.33,105.34,105.32,105.33,173900000.0
2008-05-30 08:55:00,105.325,105.325,105.27,105.29,218450000.0
2008-05-30 08:56:00,105.29,105.305,105.275,105.3,208500000.0
2008-05-30 08:57:00,105.31,105.33,105.3,105.31,296300000.0
2008-05-30 08:58:00,105.31,105.325,105.3,105.32,261600000.0
2008-05-30 08:59:00,105.32,105.34,105.32,105.34,166600000.0
2008-05-30 09:00:00,105.34,105.36,105.31,105.34,475700001.0
2008-05-30 09:01:00,105.34,105.34,105.32,105.335,152000000.0
2008-05-30 09:02:00,105.34,105.4,105.34,105.38,254700000.0
2008-05-30 09:03:00,105.38,105.38,105.35,105.36,209300001.0
2008-05-30 09:04:00,105.36,105.36,105.33,105.36,250300000.0
2008-05-30 09:05:00,105.36,105.375,105.33,105.37,86000000.0
2008-05-30 09:06:00,105.37,105.37,105.34,105.345,144100000.0
2008-05-30 09:07:00,105.345,105.35,105.31,105.31,160400000.0
2008-05-30 09:08:00,105.31,105.35,105.31,105.33,253300000.0
2008-05-30 09:09:00,105.33,105.34,105.315,105.335,307000000.0
2008-05-30 09:10:00,105.335,105.335,105.28,105.28,259200000.0
2008-05-30 09:11:00,105.28,105.29,105.265,105.28,344800001.0
2008-05-30 09:12:00,105.28,105.34,105.28,105.34,285500000.0
2008-05-30 09:13:00,105.34,105.35,105.32,105.33,320199999.0
2008-05-30 09:14:00,105.33,105.33,105.28,105.29,265900000.0
2008-05-30 09:15:00,105.29,105.29,105.265,105.28,179000000.0
2008-05-30 09:16:00,105.28,105.3,105.28,105.3,407300003.0
2008-05-30 09:17:00,105.3,105.31,105.295,105.305,133500000.0
2008-05-30 09:18:00,105.3,105.355,105.3,105.35,159000000.0
2008-05-30 09:19:00,105.35,105.38,105.34,105.38,234400000.0
2008-05-30 09:20:00,105.38,105.4,105.36,105.385,171000000.0
2008-05-30 09:21:00,105.385,105.385,105.32,105.34,249900000.0
2008-05-30 09:22:00,105.34,105.38,105.34,105.36,243000000.0
2008-05-30 09:23:00,105.36,105.4,105.355,105.4,80800000.0
2008-05-30 09:24:00,105.4,105.41,105.38,105.39,160900000.0
2008-05-30 09:25:00,105.39,105.42,105.39,105.42,163000000.0
2008-05-30 09:26:00,105.42,105.42,105.38,105.39,231100000.0
2008-05-30 09:27:00,105.39,105.4,105.38,105.4,226000000.0
2008-05-30 09:28:00,105.4,105.4,105.375,105.375,141700000.0
2008-05-30 09:29:00,105.375,105.39,105.375,105.375,63800000.0
2008-05-30 09:30:00,105.375,105.38,105.36,105.365,68900000.0
2008-05-30 09:31:00,105.365,105.365,105.335,105.355,40300000.0
2008-05-30 09:32:00,105.355,105.37,105.355,105.37,53600000.0
2008-05-30 09:33:00,105.37,105.39,105.365,105.39,104500000.0
2008-05-30 09:34:00,105.385,105.42,105.385,105.39,291800000.0
2008-05-30 09:35:00,105.39,105.42,105.38,105.42,135500000.0
2008-05-30 09:36:00,105.42,105.435,105.4,105.43,194100000.0
2008-05-30 09:37:00,105.43,105.455,105.43,105.445,111499999.0
2008-05-30 09:38:00,105.445,105.46,105.425,105.46,316399998.0
2008-05-30 09:39:00,105.465,105.49,105.445,105.485,93100000.0
2008-05-30 09:40:00,105.485,105.54,105.48,105.51,312800000.0
2008-05-30 09:41:00,105.5,105.54,105.49,105.51,264000001.0
2008-05-30 09:42:00,105.51,105.52,105.465,105.48,196600000.0
2008-05-30 09:43:00,105.48,105.5,105.475,105.475,84900000.0
2008-05-30 09:44:00,105.475,105.49,105.47,105.49,110900000.0
2008-05-30 09:45:00,105.49,105.49,105.47,105.47,67900000.0
2008-05-30 09:46:00,105.47,105.5,105.47,105.5,64100000.0
2008-05-30 09:47:00,105.5,105.5,105.47,105.47,122300000.0
2008-05-30 09:48:00,105.47,105.48,105.46,105.46,93900000.0
2008-05-30 09:49:00,105.46,105.46,105.445,105.445,93700000.0
2008-05-30 09:50:00,105.445,105.445,105.41,105.41,107300000.0
2008-05-30 09:51:00,105.41,105.44,105.405,105.44,84900000.0
2008-05-30 09:52:00,105.44,105.445,105.425,105.425,77200000.0
2008-05-30 09:53:00,105.43,105.43,105.42,105.42,82400000.0
2008-05-30 09:54:00,105.42,105.425,105.41,105.41,69300000.0
2008-05-30 09:55:00,105.42,105.43,105.41,105.42,102800000.0
2008-05-30 09:56:00,105.42,105.43,105.42,105.42,106800000.0
2008-05-30 09:57:00,105.42,105.44,105.42,105.44,137500000.0
2008-05-30 09:58:00,105.445,105.47,105.44,105.46,124900000.0
2008-05-30 09:59:00,105.46,105.465,105.45,105.455,66000000.0
2008-05-30 10:00:00,105.46,105.46,105.43,105.45,166700000.0
2008-05-30 10:01:00,105.45,105.46,105.45,105.45,68600000.0
2008-05-30 10:02:00,105.45,105.46,105.45,105.455,113000000.0
2008-05-30 10:03:00,105.46,105.46,105.455,105.455,42300000.0
2008-05-30 10:04:00,105.455,105.46,105.455,105.455,20200000.0
2008-05-30 10:05:00,105.455,105.455,105.445,105.445,52900000.0
2008-05-30 10:06:00,105.445,105.49,105.445,105.48,206500000.0
2008-05-30 10:07:00,105.475,105.5,105.465,105.5,164800000.0
2008-05-30 10:08:00,105.5,105.52,105.495,105.51,294800000.0
2008-05-30 10:09:00,105.51,105.52,105.5,105.5,189750000.0
2008-05-30 10:10:00,105.5,105.56,105.5,105.555,139100000.0
2008-05-30 10:11:00,105.555,105.58,105.55,105.555,201900000.0
2008-05-30 10:12:00,105.555,105.56,105.54,105.55,196200000.0
2008-05-30 10:13:00,105.55,105.55,105.54,105.55,281500000.0
2008-05-30 10:14:00,105.55,105.56,105.54,105.555,155900000.0
2008-05-30 10:15:00,105.56,105.56,105.545,105.545,115800000.0
2008-05-30 10:16:00,105.54,105.555,105.53,105.54,123500000.0
2008-05-30 10:17:00,105.54,105.56,105.53,105.55,187500000.0
2008-05-30 10:18:00,105.55,105.56,105.55,105.55,73900000.0
2008-05-30 10:19:00,105.55,105.55,105.53,105.535,146500000.0
2008-05-30 10:20:00,105.535,105.54,105.515,105.515,180200000.0
2008-05-30 10:21:00,105.515,105.52,105.5,105.5,159900000.0
2008-05-30 10:22:00,105.5,105.51,105.48,105.5,174900000.0
2008-05-30 10:23:00,105.5,105.51,105.49,105.5,198000000.0
2008-05-30 10:24:00,105.5,105.5,105.49,105.495,114600000.0
2008-05-30 10:25:00,105.49,105.5,105.49,105.5,66300000.0
2008-05-30 10:26:00,105.5,105.5,105.47,105.47,57300000.0
2008-05-30 10:27:00,105.47,105.49,105.47,105.49,81400000.0
2008-05-30 10:28:00,105.495,105.5,105.475,105.49,74000000.0
2008-05-30 10:29:00,105.49,105.5,105.48,105.485,78600000.0
2008-05-30 10:30:00,105.485,105.49,105.48,105.49,102700000.0
2008-05-30 10:31:00,105.49,105.49,105.47,105.47,88300000.0
2008-05-30 10:32:00,105.475,105.51,105.47,105.505,100600000.0
2008-05-30 10:33:00,105.51,105.52,105.505,105.51,47200000.0
2008-05-30 10:34:00,105.51,105.54,105.51,105.52,119600000.0
2008-05-30 10:35:00,105.52,105.52,105.5,105.51,160800000.0
2008-05-30 10:36:00,105.51,105.52,105.51,105.515,124200000.0
2008-05-30 10:37:00,105.515,105.52,105.51,105.52,195700000.0
2008-05-30 10:38:00,105.52,105.52,105.51,105.52,169800000.0
2008-05-30 10:39:00,105.52,105.52,105.51,105.51,32500000.0
2008-05-30 10:40:00,105.51,105.52,105.51,105.515,110300000.0
2008-05-30 10:41:00,105.515,105.53,105.515,105.52,97400000.0
2008-05-30 10:42:00,105.52,105.53,105.52,105.52,69000000.0
2008-05-30 10:43:00,105.52,105.52,105.51,105.51,99200000.0
2008-05-30 10:44:00,105.51,105.51,105.5,105.5,121100000.0
2008-05-30 10:45:00,105.5,105.5,105.47,105.48,160900000.0
2008-05-30 10:46:00,105.48,105.48,105.465,105.47,89200000.0
2008-05-30 10:47:00,105.465,105.465,105.435,105.45,95600000.0
2008-05-30 10:48:00,105.45,105.47,105.45,105.45,133100000.0
2008-05-30 10:49:00,105.45,105.46,105.45,105.46,71300000.0
2008-05-30 10:50:00,105.46,105.48,105.46,105.48,210500000.0
2008-05-30 10:51:00,105.48,105.48,105.46,105.48,70000000.0
2008-05-30 10:52:00,105.48,105.49,105.46,105.48,145700000.0
2008-05-30 10:53:00,105.48,105.48,105.465,105.48,78700000.0
2008-05-30 10:54:00,105.48,105.48,105.48,105.48,30600000.0
2008-05-30 10:55:00,105.48,105.48,105.47,105.475,107100000.0
2008-05-30 10:56:00,105.475,105.49,105.47,105.485,70000000.0
2008-05-30 10:57:00,105.485,105.485,105.485,105.485,44800000.0
2008-05-30 10:58:00,105.485,105.49,105.475,105.48,69900000.0
2008-05-30 10:59:00,105.475,105.49,105.475,105.485,80500000.0
2008-05-30 11:00:00,105.48,105.49,105.475,105.485,67200000.0
2008-05-30 11:01:00,105.485,105.51,105.48,105.5,84600000.0
2008-05-30 11:02:00,105.5,105.51,105.5,105.51,126900000.0
2008-05-30 11:03:00,105.51,105.51,105.5,105.51,103900000.0
2008-05-30 11:04:00,105.51,105.51,105.505,105.51,51100000.0
2008-05-30 11:05:00,105.51,105.525,105.5,105.52,101300000.0
2008-05-30 11:06:00,105.52,105.53,105.52,105.52,38600000.0
2008-05-30 11:07:00,105.52,105.53,105.51,105.525,89000000.0
2008-05-30 11:08:00,105.53,105.53,105.505,105.51,183000000.0
2008-05-30 11:09:00,105.51,105.51,105.49,105.49,65000000.0
2008-05-30 11:10:00,105.495,105.51,105.49,105.49,88000000.0
2008-05-30 11:11:00,105.49,105.49,105.48,105.48,47000000.0
2008-05-30 11:12:00,105.48,105.48,105.45,105.45,77100000.0
2008-05-30 11:13:00,105.45,105.46,105.44,105.45,91000000.0
2008-05-30 11:14:00,105.445,105.45,105.43,105.44,163100000.0
2008-05-30 11:15:00,105.44,105.44,105.43,105.435,113600001.0
2008-05-30 11:16:00,105.435,105.44,105.425,105.425,89700000.0
2008-05-30 11:17:00,105.425,105.435,105.42,105.435,118600000.0
2008-05-30 11:18:00,105.435,105.44,105.43,105.43,69700000.0
2008-05-30 11:19:00,105.44,105.44,105.42,105.43,149500000.0
2008-05-30 11:20:00,105.43,105.46,105.425,105.455,50900000.0
2008-05-30 11:21:00,105.46,105.48,105.455,105.47,89500000.0
2008-05-30 11:22:00,105.47,105.47,105.44,105.44,117000000.0
2008-05-30 11:23:00,105.43,105.43,105.385,105.405,190200000.0
2008-05-30 11:24:00,105.41,105.43,105.405,105.43,103900000.0
2008-05-30 11:25:00,105.43,105.46,105.43,105.455,30900000.0
2008-05-30 11:26:00,105.455,105.455,105.44,105.45,52300000.0
2008-05-30 11:27:00,105.45,105.455,105.45,105.455,46600000.0
2008-05-30 11:28:00,105.45,105.48,105.44,105.465,51700000.0
2008-05-30 11:29:00,105.46,105.47,105.46,105.46,36800000.0
2008-05-30 11:30:00,105.46,105.46,105.43,105.43,183700000.0
2008-05-30 11:31:00,105.43,105.44,105.42,105.425,85800000.0
2008-05-30 11:32:00,105.43,105.43,105.41,105.425,190300000.0
2008-05-30 11:33:00,105.425,105.43,105.41,105.42,189800000.0
2008-05-30 11:34:00,105.42,105.44,105.42,105.44,146100000.0
2008-05-30 11:35:00,105.44,105.46,105.44,105.45,57600000.0
2008-05-30 11:36:00,105.45,105.45,105.44,105.44,167000000.0
2008-05-30 11:37:00,105.44,105.44,105.415,105.43,181900000.0
2008-05-30 11:38:00,105.43,105.43,105.415,105.43,85500000.0
2008-05-30 11:39:00,105.43,105.44,105.42,105.42,179900000.0
2008-05-30 11:40:00,105.42,105.435,105.42,105.42,117500000.0
2008-05-30 11:41:00,105.42,105.42,105.41,105.41,112400000.0
2008-05-30 11:42:00,105.41,105.42,105.405,105.42,176900000.0
2008-05-30 11:43:00,105.415,105.43,105.415,105.43,55000000.0
2008-05-30 11:44:00,105.43,105.43,105.42,105.42,87200000.0
2008-05-30 11:45:00,105.42,105.44,105.42,105.44,57300000.0
2008-05-30 11:46:00,105.445,105.46,105.445,105.45,46200000.0
2008-05-30 11:47:00,105.45,105.45,105.44,105.45,31800000.0
2008-05-30 11:48:00,105.45,105.47,105.44,105.47,132800000.0
2008-05-30 11:49:00,105.47,105.485,105.46,105.48,99800000.0
2008-05-30 11:50:00,105.48,105.48,105.46,105.46,73600000.0
2008-05-30 11:51:00,105.46,105.465,105.46,105.46,64600000.0
2008-05-30 11:52:00,105.47,105.485,105.47,105.485,71900000.0
2008-05-30 11:53:00,105.485,105.495,105.485,105.495,91800000.0
2008-05-30 11:54:00,105.495,105.53,105.495,105.52,119300000.0
2008-05-30 11:55:00,105.53,105.53,105.46,105.475,233000000.0
2008-05-30 11:56:00,105.47,105.48,105.47,105.47,43600000.0
2008-05-30 11:57:00,105.475,105.48,105.47,105.48,86100000.0
2008-05-30 11:58:00,105.48,105.48,105.465,105.465,52600000.0
2008-05-30 11:59:00,105.47,105.47,105.44,105.445,106900000.0
2008-05-30 12:00:00,105.445,105.46,105.44,105.44,42500000.0
2008-05-30 12:01:00,105.44,105.445,105.44,105.44,36700000.0
2008-05-30 12:02:00,105.44,105.44,105.43,105.43,32500000.0
2008-05-30 12:03:00,105.43,105.43,105.41,105.41,128300000.0
2008-05-30 12:04:00,105.41,105.43,105.41,105.42,30100000.0
2008-05-30 12:05:00,105.42,105.455,105.42,105.435,95600000.0
2008-05-30 12:06:00,105.435,105.44,105.42,105.43,41100000.0
2008-05-30 12:07:00,105.43,105.435,105.41,105.425,165800000.0
2008-05-30 12:08:00,105.425,105.425,105.41,105.415,168700000.0
2008-05-30 12:09:00,105.415,105.43,105.41,105.41,94600000.0
2008-05-30 12:10:00,105.41,105.42,105.41,105.415,173800000.0
2008-05-30 12:11:00,105.41,105.41,105.38,105.38,163100000.0
2008-05-30 12:12:00,105.38,105.41,105.38,105.4,97600000.0
2008-05-30 12:13:00,105.405,105.41,105.405,105.41,84900000.0
2008-05-30 12:14:00,105.41,105.415,105.4,105.41,100600000.0
2008-05-30 12:15:00,105.415,105.42,105.4,105.415,79200000.0
2008-05-30 12:16:00,105.415,105.43,105.41,105.415,119600000.0
2008-05-30 12:17:00,105.42,105.43,105.41,105.42,110200000.0
2008-05-30 12:18:00,105.42,105.42,105.4,105.4,118400000.0
2008-05-30 12:19:00,105.4,105.42,105.4,105.4,45900000.0
2008-05-30 12:20:00,105.4,105.41,105.39,105.4,136507778.0
2008-05-30 12:21:00,105.4,105.41,105.39,105.4,143300000.0
2008-05-30 12:22:00,105.4,105.4,105.39,105.39,36000000.0
2008-05-30 12:23:00,105.39,105.41,105.39,105.41,112300000.0
2008-05-30 12:24:00,105.41,105.41,105.395,105.4,89200000.0
2008-05-30 12:25:00,105.4,105.4,105.39,105.39,92300000.0
2008-05-30 12:26:00,105.39,105.39,105.38,105.385,55800000.0
2008-05-30 12:27:00,105.385,105.385,105.38,105.385,3800000.0
2008-05-30 12:28:00,105.38,105.38,105.36,105.36,46700000.0
2008-05-30 12:29:00,105.365,105.38,105.36,105.365,54800000.0
2008-05-30 12:30:00,105.365,105.37,105.33,105.35,61400000.0
2008-05-30 12:31:00,105.35,105.36,105.35,105.36,56500000.0
2008-05-30 12:32:00,105.36,105.37,105.36,105.37,32300000.0
2008-05-30 12:33:00,105.37,105.37,105.365,105.37,16600000.0
2008-05-30 12:34:00,105.37,105.37,105.37,105.37,4200000.0
2008-05-30 12:35:00,105.37,105.38,105.37,105.37,26000000.0
2008-05-30 12:36:00,105.37,105.4,105.365,105.4,80600000.0
2008-05-30 12:37:00,105.4,105.4,105.37,105.39,64400000.0
2008-05-30 12:38:00,105.39,105.39,105.38,105.39,53600000.0
2008-05-30 12:39:00,105.4,105.42,105.4,105.41,83900000.0
2008-05-30 12:40:00,105.41,105.415,105.39,105.395,92500000.0
2008-05-30 12:41:00,105.39,105.41,105.39,105.4,105800000.0
2008-05-30 12:42:00,105.4,105.4,105.39,105.395,71900000.0
2008-05-30 12:43:00,105.395,105.4,105.39,105.39,32900000.0
2008-05-30 12:44:00,105.39,105.4,105.39,105.4,43800000.0
2008-05-30 12:45:00,105.4,105.4,105.36,105.37,67900000.0
2008-05-30 12:46:00,105.37,105.38,105.37,105.38,47300000.0
2008-05-30 12:47:00,105.38,105.41,105.375,105.385,165200000.0
2008-05-30 12:48:00,105.385,105.43,105.385,105.43,106300000.0
2008-05-30 12:49:00,105.43,105.46,105.41,105.415,212000000.0
2008-05-30 12:50:00,105.42,105.43,105.42,105.425,53700000.0
2008-05-30 12:51:00,105.42,105.42,105.4,105.4,94500000.0
2008-05-30 12:52:00,105.4,105.41,105.4,105.4,105700000.0
2008-05-30 12:53:00,105.4,105.415,105.4,105.41,81400000.0
2008-05-30 12:54:00,105.415,105.43,105.415,105.42,33600000.0
2008-05-30 12:55:00,105.42,105.43,105.41,105.425,72300000.0
2008-05-30 12:56:00,105.425,105.44,105.42,105.43,62200000.0
2008-05-30 12:57:00,105.43,105.46,105.42,105.46,78300000.0
2008-05-30 12:58:00,105.455,105.49,105.45,105.49,139200000.0
2008-05-30 12:59:00,105.49,105.5,105.49,105.5,183100000.0
2008-05-30 13:00:00,105.5,105.51,105.49,105.49,167800000.0
2008-05-30 13:01:00,105.49,105.51,105.49,105.495,71900000.0
2008-05-30 13:02:00,105.49,105.5,105.49,105.5,47500000.0
2008-05-30 13:03:00,105.5,105.5,105.5,105.5,54400000.0
2008-05-30 13:04:00,105.5,105.53,105.5,105.53,104200000.0
2008-05-30 13:05:00,105.525,105.53,105.51,105.52,49700000.0
2008-05-30 13:06:00,105.52,105.53,105.51,105.52,54200000.0
2008-05-30 13:07:00,105.52,105.56,105.52,105.55,115200000.0
2008-05-30 13:08:00,105.55,105.57,105.54,105.565,181299999.0
2008-05-30 13:09:00,105.56,105.57,105.54,105.54,113240000.0
2008-05-30 13:10:00,105.54,105.56,105.535,105.55,102300000.0
2008-05-30 13:11:00,105.55,105.555,105.54,105.55,201100000.0
2008-05-30 13:12:00,105.55,105.55,105.54,105.55,105100000.0
2008-05-30 13:13:00,105.55,105.55,105.54,105.54,23900000.0
2008-05-30 13:14:00,105.54,105.57,105.53,105.56,130000000.0
2008-05-30 13:15:00,105.56,105.57,105.56,105.56,85600000.0
2008-05-30 13:16:00,105.56,105.58,105.55,105.56,136600000.0
2008-05-30 13:17:00,105.56,105.57,105.56,105.56,28200000.0
2008-05-30 13:18:00,105.56,105.56,105.55,105.55,55100000.0
2008-05-30 13:19:00,105.55,105.55,105.52,105.53,85300000.0
2008-05-30 13:20:00,105.53,105.53,105.51,105.51,49700000.0
2008-05-30 13:21:00,105.51,105.52,105.5,105.515,104800000.0
2008-05-30 13:22:00,105.515,105.54,105.515,105.54,140500000.0
2008-05-30 13:23:00,105.54,105.55,105.53,105.54,91400000.0
2008-05-30 13:24:00,105.535,105.54,105.51,105.52,109800000.0
2008-05-30 13:25:00,105.52,105.54,105.52,105.54,80200000.0
2008-05-30 13:26:00,105.54,105.54,105.53,105.53,127200000.0
2008-05-30 13:27:00,105.53,105.53,105.53,105.53,102200000.0
2008-05-30 13:28:00,105.53,105.54,105.53,105.53,153600000.0
2008-05-30 13:29:00,105.53,105.53,105.53,105.53,86000000.0
2008-05-30 13:30:00,105.53,105.54,105.52,105.54,101100000.0
2008-05-30 13:31:00,105.54,105.54,105.53,105.53,177800000.0
2008-05-30 13:32:00,105.53,105.54,105.525,105.54,229800000.0
2008-05-30 13:33:00,105.54,105.54,105.53,105.54,67000000.0
2008-05-30 13:34:00,105.54,105.54,105.535,105.54,158100000.0
2008-05-30 13:35:00,105.54,105.54,105.53,105.53,140600000.0
2008-05-30 13:36:00,105.53,105.53,105.52,105.53,162000000.0
2008-05-30 13:37:00,105.53,105.53,105.52,105.525,80400000.0
2008-05-30 13:38:00,105.52,105.53,105.52,105.52,60900000.0
2008-05-30 13:39:00,105.52,105.53,105.52,105.525,59800000.0
2008-05-30 13:40:00,105.525,105.525,105.52,105.525,67600000.0
2008-05-30 13:41:00,105.525,105.53,105.51,105.52,82800000.0
2008-05-30 13:42:00,105.52,105.52,105.51,105.52,24900000.0
2008-05-30 13:43:00,105.52,105.53,105.515,105.52,75800000.0
2008-05-30 13:44:00,105.52,105.53,105.52,105.52,84700000.0
2008-05-30 13:45:00,105.52,105.525,105.51,105.52,129200000.0
2008-05-30 13:46:00,105.52,105.53,105.52,105.53,89600000.0
2008-05-30 13:47:00,105.525,105.535,105.525,105.53,198200000.0
2008-05-30 13:48:00,105.53,105.535,105.52,105.525,159400000.0
2008-05-30 13:49:00,105.525,105.53,105.52,105.53,66600000.0
2008-05-30 13:50:00,105.53,105.55,105.53,105.545,155100000.0
2008-05-30 13:51:00,105.545,105.545,105.52,105.525,210800000.0
2008-05-30 13:52:00,105.53,105.535,105.53,105.53,95200000.0
2008-05-30 13:53:00,105.53,105.53,105.52,105.53,73900000.0
2008-05-30 13:54:00,105.53,105.55,105.52,105.53,222700000.0
2008-05-30 13:55:00,105.53,105.53,105.51,105.51,215700000.0
2008-05-30 13:56:00,105.51,105.52,105.505,105.51,246800000.0
2008-05-30 13:57:00,105.51,105.52,105.5,105.52,194400000.0
2008-05-30 13:58:00,105.52,105.53,105.51,105.53,188900000.0
2008-05-30 13:59:00,105.53,105.53,105.51,105.52,106800000.0
2008-05-30 14:00:00,105.52,105.53,105.51,105.51,349100000.0
2008-05-30 14:01:00,105.51,105.51,105.49,105.51,49100000.0
2008-05-30 14:02:00,105.51,105.51,105.5,105.505,173400000.0
2008-05-30 14:03:00,105.505,105.52,105.5,105.5,127000000.0
2008-05-30 14:04:00,105.5,105.53,105.5,105.53,159400000.0
2008-05-30 14:05:00,105.53,105.57,105.53,105.56,69000000.0
2008-05-30 14:06:00,105.56,105.57,105.55,105.55,269300000.0
2008-05-30 14:07:00,105.55,105.57,105.54,105.56,117400000.0
2008-05-30 14:08:00,105.56,105.56,105.55,105.55,65000000.0
2008-05-30 14:09:00,105.55,105.55,105.54,105.55,196700000.0
2008-05-30 14:10:00,105.55,105.56,105.55,105.55,208600000.0
2008-05-30 14:11:00,105.55,105.55,105.55,105.55,220100000.0
2008-05-30 14:12:00,105.55,105.58,105.55,105.57,407900000.0
2008-05-30 14:13:00,105.57,105.59,105.57,105.58,169400000.0
2008-05-30 14:14:00,105.57,105.59,105.57,105.58,338900001.0
2008-05-30 14:15:00,105.58,105.59,105.57,105.59,122100000.0
2008-05-30 14:16:00,105.59,105.59,105.58,105.58,53500000.0
2008-05-30 14:17:00,105.58,105.59,105.58,105.58,58400000.0
2008-05-30 14:18:00,105.58,105.59,105.58,105.58,69800000.0
2008-05-30 14:19:00,105.58,105.58,105.56,105.57,49300000.0
2008-05-30 14:20:00,105.57,105.58,105.56,105.56,90400000.0
2008-05-30 14:21:00,105.56,105.57,105.56,105.56,66800000.0
2008-05-30 14:22:00,105.56,105.57,105.56,105.57,137300000.0
2008-05-30 14:23:00,105.57,105.58,105.57,105.58,128000000.0
2008-05-30 14:24:00,105.58,105.58,105.57,105.575,70300000.0
2008-05-30 14:25:00,105.575,105.575,105.56,105.57,62800000.0
2008-05-30 14:26:00,105.57,105.585,105.56,105.58,105400000.0
2008-05-30 14:27:00,105.58,105.58,105.555,105.555,109500000.0
2008-05-30 14:28:00,105.56,105.57,105.545,105.565,130700000.0
2008-05-30 14:29:00,105.565,105.59,105.565,105.57,84100000.0
2008-05-30 14:30:00,105.57,105.6,105.51,105.52,204500000.0
2008-05-30 14:31:00,105.53,105.58,105.53,105.58,311400000.0
2008-05-30 14:32:00,105.585,105.66,105.585,105.66,322200000.0
2008-05-30 14:33:00,105.66,105.68,105.64,105.66,211000000.0
2008-05-30 14:34:00,105.66,105.7,105.645,105.675,183400000.0
2008-05-30 14:35:00,105.68,105.68,105.65,105.66,184300000.0
2008-05-30 14:36:00,105.66,105.66,105.62,105.65,232100000.0
2008-05-30 14:37:00,105.66,105.67,105.61,105.61,114600000.0
2008-05-30 14:38:00,105.61,105.62,105.59,105.61,78200000.0
2008-05-30 14:39:00,105.61,105.63,105.59,105.59,113100000.0
2008-05-30 14:40:00,105.59,105.6,105.54,105.55,148899999.0
2008-05-30 14:41:00,105.55,105.58,105.55,105.58,200700000.0
2008-05-30 14:42:00,105.58,105.59,105.57,105.59,142600000.0
2008-05-30 14:43:00,105.59,105.615,105.59,105.6,94300000.0
2008-05-30 14:44:00,105.61,105.61,105.585,105.6,130900000.0
2008-05-30 14:45:00,105.605,105.62,105.595,105.615,141100000.0
2008-05-30 14:46:00,105.62,105.65,105.61,105.65,71000000.0
2008-05-30 14:47:00,105.65,105.67,105.65,105.66,290100001.0
2008-05-30 14:48:00,105.66,105.67,105.64,105.66,136600000.0
2008-05-30 14:49:00,105.66,105.66,105.65,105.65,47600000.0
2008-05-30 14:50:00,105.65,105.67,105.64,105.67,68200000.0
2008-05-30 14:51:00,105.67,105.73,105.66,105.72,166900000.0
2008-05-30 14:52:00,105.72,105.73,105.71,105.715,165100000.0
2008-05-30 14:53:00,105.715,105.715,105.69,105.71,140100000.0
2008-05-30 14:54:00,105.71,105.72,105.695,105.7,108900000.0
2008-05-30 14:55:00,105.7,105.7,105.67,105.68,156500000.0
2008-05-30 14:56:00,105.68,105.685,105.64,105.68,121500000.0
2008-05-30 14:57:00,105.68,105.68,105.63,105.64,107500000.0
2008-05-30 14:58:00,105.645,105.68,105.63,105.68,145100000.0
2008-05-30 14:59:00,105.675,105.68,105.65,105.66,68400000.0
2008-05-30 15:00:00,105.66,105.675,105.65,105.675,135099999.0
2008-05-30 15:01:00,105.67,105.73,105.67,105.72,152400001.0
2008-05-30 15:02:00,105.72,105.72,105.69,105.7,477200001.0
2008-05-30 15:03:00,105.695,105.73,105.69,105.71,141900000.0
2008-05-30 15:04:00,105.71,105.72,105.7,105.715,168300000.0
2008-05-30 15:05:00,105.715,105.715,105.69,105.69,117600000.0
2008-05-30 15:06:00,105.69,105.715,105.69,105.715,170900000.0
2008-05-30 15:07:00,105.71,105.71,105.69,105.7,71500000.0
2008-05-30 15:08:00,105.7,105.71,105.69,105.7,140900000.0
2008-05-30 15:09:00,105.7,105.71,105.7,105.7,145900000.0
2008-05-30 15:10:00,105.7,105.71,105.67,105.675,164500000.0
2008-05-30 15:11:00,105.675,105.68,105.66,105.665,48800000.0
2008-05-30 15:12:00,105.665,105.68,105.65,105.68,63100000.0
2008-05-30 15:13:00,105.68,105.69,105.68,105.685,116300000.0
2008-05-30 15:14:00,105.685,105.7,105.67,105.7,190100000.0
2008-05-30 15:15:00,105.7,105.72,105.7,105.7,216700000.0
2008-05-30 15:16:00,105.695,105.71,105.69,105.695,245000000.0
2008-05-30 15:17:00,105.695,105.71,105.69,105.7,165000000.0
2008-05-30 15:18:00,105.7,105.73,105.69,105.72,372500001.0
2008-05-30 15:19:00,105.72,105.73,105.71,105.72,579700000.0
2008-05-30 15:20:00,105.72,105.73,105.71,105.71,696100000.0
2008-05-30 15:21:00,105.71,105.725,105.7,105.705,649100000.0
2008-05-30 15:22:00,105.705,105.705,105.685,105.69,626700000.0
2008-05-30 15:23:00,105.69,105.695,105.68,105.685,148400000.0
2008-05-30 15:24:00,105.69,105.695,105.665,105.67,184500000.0
2008-05-30 15:25:00,105.67,105.68,105.65,105.655,150600000.0
2008-05-30 15:26:00,105.655,105.67,105.655,105.66,120100000.0
2008-05-30 15:27:00,105.66,105.69,105.66,105.69,366600000.0
2008-05-30 15:28:00,105.69,105.695,105.655,105.66,530700000.0
2008-05-30 15:29:00,105.66,105.66,105.63,105.645,465900000.0
2008-05-30 15:30:00,105.645,105.65,105.63,105.65,653800000.0
2008-05-30 15:31:00,105.65,105.67,105.64,105.645,299000000.0
2008-05-30 15:32:00,105.645,105.65,105.63,105.63,229700000.0
2008-05-30 15:33:00,105.63,105.64,105.61,105.62,252200000.0
2008-05-30 15:34:00,105.62,105.63,105.615,105.625,189700000.0
2008-05-30 15:35:00,105.62,105.64,105.62,105.62,176100000.0
2008-05-30 15:36:00,105.62,105.64,105.615,105.635,221900000.0
2008-05-30 15:37:00,105.635,105.64,105.61,105.62,245600000.0
2008-05-30 15:38:00,105.62,105.67,105.62,105.67,261700000.0
2008-05-30 15:39:00,105.67,105.67,105.63,105.65,247900001.0
2008-05-30 15:40:00,105.65,105.66,105.645,105.66,159100000.0
2008-05-30 15:41:00,105.66,105.66,105.645,105.66,152600000.0
2008-05-30 15:42:00,105.66,105.72,105.66,105.72,295700000.0
2008-05-30 15:43:00,105.72,105.725,105.69,105.7,272500000.0
2008-05-30 15:44:00,105.7,105.72,105.695,105.72,145200000.0
2008-05-30 15:45:00,105.72,105.73,105.66,105.66,419599997.0
2008-05-30 15:46:00,105.66,105.66,105.64,105.645,172600000.0
2008-05-30 15:47:00,105.65,105.66,105.63,105.66,278800000.0
2008-05-30 15:48:00,105.66,105.675,105.64,105.66,326199997.0
2008-05-30 15:49:00,105.65,105.69,105.65,105.65,527299999.0
2008-05-30 15:50:00,105.65,105.66,105.6,105.61,265300000.0
2008-05-30 15:51:00,105.61,105.66,105.6,105.63,339800000.0
2008-05-30 15:52:00,105.63,105.645,105.62,105.625,211400000.0
2008-05-30 15:53:00,105.62,105.64,105.62,105.62,244500001.0
2008-05-30 15:54:00,105.62,105.63,105.62,105.62,199800000.0
2008-05-30 15:55:00,105.62,105.64,105.61,105.62,319000000.0
2008-05-30 15:56:00,105.62,105.63,105.55,105.59,380000002.0
2008-05-30 15:57:00,105.59,105.62,105.57,105.57,372000003.0
2008-05-30 15:58:00,105.57,105.58,105.54,105.58,247400000.0
2008-05-30 15:59:00,105.575,105.6,105.54,105.56,724800000.0
2008-05-30 16:00:00,105.56,105.58,105.525,105.53,369300000.0
2008-05-30 16:01:00,105.53,105.535,105.52,105.52,211000000.0
2008-05-30 16:02:00,105.52,105.53,105.48,105.5,511299998.0
2008-05-30 16:03:00,105.5,105.52,105.49,105.5,309200000.0
2008-05-30 16:04:00,105.5,105.515,105.47,105.475,254399999.0
2008-05-30 16:05:00,105.475,105.51,105.47,105.475,352700000.0
2008-05-30 16:06:00,105.475,105.53,105.47,105.49,793099996.0
2008-05-30 16:07:00,105.49,105.49,105.47,105.47,144200000.0
2008-05-30 16:08:00,105.47,105.475,105.425,105.435,745400001.0
2008-05-30 16:09:00,105.435,105.45,105.4,105.4,377400000.0
2008-05-30 16:10:00,105.4,105.47,105.4,105.47,236700000.0
2008-05-30 16:11:00,105.465,105.47,105.45,105.46,183200000.0
2008-05-30 16:12:00,105.46,105.46,105.43,105.46,139200000.0
2008-05-30 16:13:00,105.46,105.515,105.46,105.49,239600000.0
2008-05-30 16:14:00,105.49,105.53,105.49,105.525,237700000.0
2008-05-30 16:15:00,105.53,105.53,105.51,105.525,196800000.0
2008-05-30 16:16:00,105.525,105.53,105.52,105.525,176400000.0
2008-05-30 16:17:00,105.525,105.57,105.525,105.565,241200000.0
2008-05-30 16:18:00,105.565,105.565,105.52,105.52,257400000.0
2008-05-30 16:19:00,105.52,105.53,105.505,105.52,324799999.0
2008-05-30 16:20:00,105.515,105.55,105.51,105.54,220800000.0
2008-05-30 16:21:00,105.54,105.565,105.535,105.55,201300000.0
2008-05-30 16:22:00,105.55,105.565,105.54,105.565,150200000.0
2008-05-30 16:23:00,105.57,105.59,105.56,105.57,183600000.0
2008-05-30 16:24:00,105.57,105.63,105.56,105.63,280000000.0
2008-05-30 16:25:00,105.63,105.63,105.6,105.62,354399999.0
2008-05-30 16:26:00,105.62,105.62,105.57,105.61,277919999.0
2008-05-30 16:27:00,105.61,105.61,105.58,105.6,426799998.0
2008-05-30 16:28:00,105.6,105.61,105.6,105.6,235400000.0
2008-05-30 16:29:00,105.6,105.62,105.6,105.615,353700000.0
2008-05-30 16:30:00,105.615,105.62,105.58,105.58,253100000.0
2008-05-30 16:31:00,105.58,105.61,105.58,105.6,160600000.0
2008-05-30 16:32:00,105.6,105.63,105.6,105.61,774900000.0
2008-05-30 16:33:00,105.61,105.61,105.56,105.56,652200000.0
2008-05-30 16:34:00,105.56,105.59,105.56,105.58,399500000.0
2008-05-30 16:35:00,105.58,105.6,105.56,105.57,390400001.0
2008-05-30 16:36:00,105.57,105.58,105.555,105.565,439400002.0
2008-05-30 16:37:00,105.565,105.58,105.55,105.57,230300000.0
2008-05-30 16:38:00,105.57,105.575,105.52,105.52,489000001.0
2008-05-30 16:39:00,105.515,105.53,105.505,105.51,619600000.0
2008-05-30 16:40:00,105.51,105.55,105.51,105.54,431000000.0
2008-05-30 16:41:00,105.545,105.56,105.53,105.54,246900000.0
2008-05-30 16:42:00,105.54,105.54,105.5,105.5,283000001.0
2008-05-30 16:43:00,105.5,105.51,105.46,105.5,353500001.0
2008-05-30 16:44:00,105.5,105.5,105.45,105.5,240100000.0
2008-05-30 16:45:00,105.5,105.5,105.48,105.49,70300000.0
2008-05-30 16:46:00,105.49,105.49,105.465,105.47,110700000.0
2008-05-30 16:47:00,105.47,105.535,105.47,105.535,292200001.0
2008-05-30 16:48:00,105.535,105.535,105.51,105.51,346900002.0
2008-05-30 16:49:00,105.51,105.515,105.45,105.45,262100000.0
2008-05-30 16:50:00,105.45,105.48,105.44,105.48,175600000.0
2008-05-30 16:51:00,105.48,105.5,105.48,105.5,187100000.0
2008-05-30 16:52:00,105.5,105.5,105.48,105.48,222200000.0
2008-05-30 16:53:00,105.48,105.48,105.425,105.435,198800000.0
2008-05-30 16:54:00,105.435,105.44,105.38,105.41,392999998.0
2008-05-30 16:55:00,105.41,105.46,105.41,105.45,230300000.0
2008-05-30 16:56:00,105.45,105.45,105.425,105.425,189400000.0
2008-05-30 16:57:00,105.42,105.45,105.42,105.45,268600001.0
2008-05-30 16:58:00,105.45,105.45,105.415,105.44,304200000.0
2008-05-30 16:59:00,105.44,105.56,105.44,105.56,314400000.0
2008-05-30 17:00:00,105.555,105.6,105.555,105.58,315900000.0
2008-05-30 17:01:00,105.58,105.6,105.57,105.59,251800000.0
2008-05-30 17:02:00,105.59,105.62,105.57,105.61,303700000.0
2008-05-30 17:03:00,105.62,105.62,105.585,105.59,455808000.0
2008-05-30 17:04:00,105.585,105.6,105.58,105.59,119300000.0
2008-05-30 17:05:00,105.59,105.59,105.575,105.575,129700000.0
2008-05-30 17:06:00,105.575,105.58,105.56,105.56,157000000.0
2008-05-30 17:07:00,105.56,105.58,105.55,105.57,169000000.0
2008-05-30 17:08:00,105.57,105.57,105.54,105.55,195900000.0
2008-05-30 17:09:00,105.55,105.56,105.53,105.54,223800000.0
2008-05-30 17:10:00,105.54,105.55,105.53,105.53,273800000.0
2008-05-30 17:11:00,105.53,105.53,105.51,105.51,270100000.0
2008-05-30 17:12:00,105.51,105.52,105.49,105.505,281700000.0
2008-05-30 17:13:00,105.51,105.54,105.49,105.535,272099998.0
2008-05-30 17:14:00,105.53,105.54,105.48,105.48,261500000.0
2008-05-30 17:15:00,105.48,105.49,105.47,105.49,297400000.0
2008-05-30 17:16:00,105.49,105.51,105.485,105.49,226700000.0
2008-05-30 17:17:00,105.49,105.52,105.49,105.51,231100000.0
2008-05-30 17:18:00,105.51,105.53,105.48,105.485,214500000.0
2008-05-30 17:19:00,105.49,105.53,105.48,105.52,186500000.0
2008-05-30 17:20:00,105.52,105.55,105.5,105.545,373199996.0
2008-05-30 17:21:00,105.545,105.545,105.48,105.52,324900000.0
2008-05-30 17:22:00,105.515,105.53,105.5,105.5,216900000.0
2008-05-30 17:23:00,105.5,105.51,105.49,105.49,314800000.0
2008-05-30 17:24:00,105.49,105.52,105.49,105.5,202500000.0
2008-05-30 17:25:00,105.5,105.53,105.5,105.51,248500000.0
2008-05-30 17:26:00,105.51,105.52,105.5,105.51,225400000.0
2008-05-30 17:27:00,105.51,105.52,105.48,105.48,239900000.0
2008-05-30 17:28:00,105.48,105.51,105.48,105.51,193800000.0
2008-05-30 17:29:00,105.51,105.51,105.45,105.455,197100000.0
2008-05-30 17:30:00,105.45,105.46,105.44,105.44,199300000.0
2008-05-30 17:31:00,105.44,105.45,105.425,105.43,159900000.0
2008-05-30 17:32:00,105.43,105.45,105.42,105.45,265900000.0
2008-05-30 17:33:00,105.45,105.48,105.45,105.48,137600000.0
2008-05-30 17:34:00,105.48,105.495,105.47,105.495,153200000.0
2008-05-30 17:35:00,105.495,105.515,105.485,105.515,298800000.0
2008-05-30 17:36:00,105.51,105.51,105.48,105.48,203400000.0
2008-05-30 17:37:00,105.48,105.49,105.47,105.49,99800000.0
2008-05-30 17:38:00,105.49,105.49,105.465,105.47,129100000.0
2008-05-30 17:39:00,105.47,105.475,105.45,105.46,121600000.0
2008-05-30 17:40:00,105.455,105.47,105.45,105.465,109500000.0
2008-05-30 17:41:00,105.465,105.5,105.465,105.5,271300000.0
2008-05-30 17:42:00,105.5,105.53,105.5,105.52,248700000.0
2008-05-30 17:43:00,105.52,105.54,105.5,105.51,306400000.0
2008-05-30 17:44:00,105.51,105.51,105.47,105.47,135800000.0
2008-05-30 17:45:00,105.465,105.48,105.455,105.455,96500000.0
2008-05-30 17:46:00,105.455,105.47,105.44,105.46,208500000.0
2008-05-30 17:47:00,105.46,105.46,105.43,105.45,213700000.0
2008-05-30 17:48:00,105.45,105.46,105.42,105.45,205900000.0
2008-05-30 17:49:00,105.455,105.455,105.41,105.415,207800000.0
2008-05-30 17:50:00,105.415,105.42,105.405,105.42,199700000.0
2008-05-30 17:51:00,105.42,105.44,105.415,105.43,282100000.0
2008-05-30 17:52:00,105.43,105.46,105.43,105.46,151500000.0
2008-05-30 17:53:00,105.46,105.475,105.435,105.465,233100000.0
2008-05-30 17:54:00,105.46,105.47,105.45,105.46,164100000.0
2008-05-30 17:55:00,105.46,105.46,105.44,105.45,129200000.0
2008-05-30 17:56:00,105.46,105.47,105.455,105.465,139000000.0
2008-05-30 17:57:00,105.465,105.47,105.46,105.465,121800000.0
2008-05-30 17:58:00,105.47,105.485,105.465,105.485,120800000.0
2008-05-30 17:59:00,105.485,105.49,105.47,105.48,247099999.0
2008-05-30 18:00:00,105.47,105.48,105.43,105.43,211900001.0
2008-05-30 18:01:00,105.43,105.46,105.425,105.45,127200000.0
2008-05-30 18:02:00,105.45,105.46,105.45,105.455,46700000.0
2008-05-30 18:03:00,105.455,105.47,105.45,105.47,117300000.0
2008-05-30 18:04:00,105.46,105.46,105.44,105.45,181800000.0
2008-05-30 18:05:00,105.45,105.45,105.44,105.44,46000000.0
2008-05-30 18:06:00,105.44,105.455,105.42,105.42,252600001.0
2008-05-30 18:07:00,105.42,105.445,105.385,105.445,240300000.0
2008-05-30 18:08:00,105.445,105.45,105.44,105.45,128600000.0
2008-05-30 18:09:00,105.45,105.455,105.44,105.44,111700000.0
2008-05-30 18:10:00,105.44,105.455,105.405,105.435,252500000.0
2008-05-30 18:11:00,105.435,105.435,105.41,105.42,151200000.0
2008-05-30 18:12:00,105.42,105.43,105.4,105.425,127500000.0
2008-05-30 18:13:00,105.425,105.425,105.4,105.405,175700000.0
2008-05-30 18:14:00,105.405,105.435,105.39,105.43,220000000.0
2008-05-30 18:15:00,105.43,105.43,105.405,105.41,151200000.0
2008-05-30 18:16:00,105.41,105.425,105.41,105.425,88400000.0
2008-05-30 18:17:00,105.425,105.43,105.425,105.425,38800000.0
2008-05-30 18:18:00,105.425,105.425,105.4,105.405,86600000.0
2008-05-30 18:19:00,105.405,105.43,105.4,105.43,131500000.0
2008-05-30 18:20:00,105.43,105.44,105.42,105.44,95000000.0
2008-05-30 18:21:00,105.44,105.44,105.425,105.435,70400000.0
2008-05-30 18:22:00,105.435,105.44,105.425,105.44,102100000.0
2008-05-30 18:23:00,105.44,105.48,105.44,105.44,135000000.0
2008-05-30 18:24:00,105.44,105.455,105.44,105.44,73200000.0
2008-05-30 18:25:00,105.44,105.445,105.435,105.435,28400000.0
2008-05-30 18:26:00,105.435,105.435,105.42,105.43,84600000.0
2008-05-30 18:27:00,105.43,105.44,105.42,105.44,218000000.0
2008-05-30 18:28:00,105.44,105.46,105.44,105.455,123500000.0
2008-05-30 18:29:00,105.45,105.455,105.44,105.44,107600000.0
2008-05-30 18:30:00,105.44,105.465,105.44,105.465,112900000.0
2008-05-30 18:31:00,105.465,105.47,105.455,105.455,89500000.0
2008-05-30 18:32:00,105.455,105.46,105.44,105.45,98100000.0
2008-05-30 18:33:00,105.45,105.465,105.45,105.46,81000000.0
2008-05-30 18:34:00,105.46,105.475,105.45,105.465,118700000.0
2008-05-30 18:35:00,105.47,105.5,105.47,105.5,155900000.0
2008-05-30 18:36:00,105.5,105.505,105.49,105.5,157700000.0
2008-05-30 18:37:00,105.5,105.51,105.465,105.465,187600000.0
2008-05-30 18:38:00,105.465,105.48,105.465,105.48,54800000.0
2008-05-30 18:39:00,105.48,105.49,105.475,105.48,82200000.0
2008-05-30 18:40:00,105.48,105.49,105.48,105.48,118900000.0
2008-05-30 18:41:00,105.48,105.49,105.48,105.48,73000000.0
2008-05-30 18:42:00,105.48,105.48,105.46,105.46,93000000.0
2008-05-30 18:43:00,105.46,105.48,105.46,105.475,84000000.0
2008-05-30 18:44:00,105.475,105.48,105.45,105.46,110100000.0
2008-05-30 18:45:00,105.46,105.47,105.46,105.47,32300000.0
2008-05-30 18:46:00,105.47,105.49,105.47,105.48,47100000.0
2008-05-30 18:47:00,105.48,105.49,105.47,105.48,74300000.0
2008-05-30 18:48:00,105.48,105.51,105.48,105.485,124400000.0
2008-05-30 18:49:00,105.49,105.5,105.49,105.49,88800000.0
2008-05-30 18:50:00,105.49,105.53,105.49,105.53,114700000.0
2008-05-30 18:51:00,105.53,105.535,105.52,105.53,123000000.0
2008-05-30 18:52:00,105.53,105.53,105.51,105.51,123400000.0
2008-05-30 18:53:00,105.51,105.51,105.51,105.51,153000000.0
2008-05-30 18:54:00,105.51,105.51,105.49,105.49,58800000.0
2008-05-30 18:55:00,105.49,105.5,105.48,105.49,71100000.0
2008-05-30 18:56:00,105.49,105.49,105.46,105.46,174600000.0
2008-05-30 18:57:00,105.46,105.48,105.46,105.48,66600000.0
2008-05-30 18:58:00,105.475,105.48,105.47,105.48,72900000.0
2008-05-30 18:59:00,105.48,105.52,105.48,105.51,228600000.0
2008-05-30 19:00:00,105.51,105.51,105.5,105.51,204600000.0
2008-05-30 19:01:00,105.51,105.51,105.5,105.51,254900000.0
2008-05-30 19:02:00,105.505,105.505,105.5,105.5,67700000.0
2008-05-30 19:03:00,105.5,105.51,105.5,105.51,152200000.0
2008-05-30 19:04:00,105.51,105.52,105.51,105.52,117300000.0
2008-05-30 19:05:00,105.52,105.52,105.52,105.52,130400000.0
2008-05-30 19:06:00,105.52,105.52,105.49,105.49,108400000.0
2008-05-30 19:07:00,105.49,105.49,105.48,105.48,43300000.0
2008-05-30 19:08:00,105.48,105.51,105.48,105.49,90600000.0
2008-05-30 19:09:00,105.49,105.49,105.47,105.47,59900000.0
2008-05-30 19:10:00,105.47,105.47,105.46,105.46,122400000.0
2008-05-30 19:11:00,105.46,105.46,105.43,105.44,133300000.0
2008-05-30 19:12:00,105.44,105.455,105.44,105.44,111000000.0
2008-05-30 19:13:00,105.44,105.45,105.43,105.44,125000000.0
2008-05-30 19:14:00,105.44,105.45,105.44,105.45,35900000.0
2008-05-30 19:15:00,105.45,105.46,105.445,105.45,71600000.0
2008-05-30 19:16:00,105.45,105.46,105.44,105.46,68600000.0
2008-05-30 19:17:00,105.46,105.46,105.43,105.43,187500000.0
2008-05-30 19:18:00,105.43,105.44,105.43,105.44,117600000.0
2008-05-30 19:19:00,105.44,105.44,105.43,105.43,103400000.0
2008-05-30 19:20:00,105.43,105.43,105.42,105.42,97000000.0
2008-05-30 19:21:00,105.42,105.46,105.42,105.43,85700000.0
2008-05-30 19:22:00,105.43,105.44,105.43,105.43,104500000.0
2008-05-30 19:23:00,105.43,105.445,105.43,105.43,62657916.0
2008-05-30 19:24:00,105.43,105.47,105.43,105.45,118100000.0
2008-05-30 19:25:00,105.45,105.45,105.445,105.45,64900000.0
2008-05-30 19:26:00,105.45,105.45,105.445,105.445,56000000.0
2008-05-30 19:27:00,105.445,105.445,105.42,105.42,100400000.0
2008-05-30 19:28:00,105.42,105.43,105.42,105.42,135100000.0
2008-05-30 19:29:00,105.42,105.435,105.42,105.42,109200000.0
2008-05-30 19:30:00,105.42,105.425,105.4,105.415,102600000.0
2008-05-30 19:31:00,105.415,105.44,105.41,105.43,115900000.0
2008-05-30 19:32:00,105.43,105.43,105.41,105.41,67900000.0
2008-05-30 19:33:00,105.41,105.425,105.4,105.41,278300000.0
2008-05-30 19:34:00,105.41,105.41,105.4,105.4,169300000.0
2008-05-30 19:35:00,105.4,105.415,105.4,105.41,67200000.0
2008-05-30 19:36:00,105.41,105.415,105.41,105.41,107200000.0
2008-05-30 19:37:00,105.41,105.42,105.41,105.41,187688535.0
2008-05-30 19:38:00,105.42,105.44,105.42,105.42,226100000.0
2008-05-30 19:39:00,105.42,105.43,105.42,105.42,98800000.0
2008-05-30 19:40:00,105.42,105.425,105.41,105.415,76700000.0
2008-05-30 19:41:00,105.415,105.445,105.41,105.445,119800000.0
2008-05-30 19:42:00,105.445,105.45,105.435,105.44,99200000.0
2008-05-30 19:43:00,105.44,105.44,105.41,105.41,110100000.0
2008-05-30 19:44:00,105.41,105.42,105.41,105.42,63800000.0
2008-05-30 19:45:00,105.42,105.44,105.41,105.41,189300000.0
2008-05-30 19:46:00,105.41,105.44,105.41,105.44,198300000.0
2008-05-30 19:47:00,105.44,105.46,105.44,105.45,75800000.0
2008-05-30 19:48:00,105.45,105.455,105.44,105.445,153400000.0
2008-05-30 19:49:00,105.445,105.45,105.43,105.44,131600000.0
2008-05-30 19:50:00,105.44,105.45,105.42,105.44,244700000.0
2008-05-30 19:51:00,105.44,105.45,105.42,105.43,174900000.0
2008-05-30 19:52:00,105.43,105.44,105.42,105.435,188900000.0
2008-05-30 19:53:00,105.435,105.435,105.43,105.43,103300000.0
2008-05-30 19:54:00,105.43,105.43,105.41,105.41,163100000.0
2008-05-30 19:55:00,105.41,105.42,105.41,105.42,122800000.0
2008-05-30 19:56:00,105.42,105.43,105.42,105.425,44500000.0
2008-05-30 19:57:00,105.425,105.44,105.41,105.435,115300000.0
2008-05-30 19:58:00,105.43,105.43,105.42,105.42,121600000.0
2008-05-30 19:59:00,105.42,105.42,105.4,105.41,109300000.0
2008-05-30 20:00:00,105.41,105.41,105.385,105.39,66600000.0
2008-05-30 20:01:00,105.39,105.39,105.37,105.38,151900000.0
2008-05-30 20:02:00,105.38,105.38,105.37,105.375,91100000.0
2008-05-30 20:03:00,105.375,105.38,105.335,105.35,102400000.0
2008-05-30 20:04:00,105.35,105.36,105.34,105.35,97400000.0
2008-05-30 20:05:00,105.36,105.38,105.36,105.38,91900000.0
2008-05-30 20:06:00,105.38,105.38,105.35,105.36,81000000.0
2008-05-30 20:07:00,105.36,105.36,105.33,105.355,94000000.0
2008-05-30 20:08:00,105.355,105.375,105.355,105.375,102100000.0
2008-05-30 20:09:00,105.375,105.39,105.35,105.36,138600000.0
2008-05-30 20:10:00,105.36,105.36,105.35,105.35,130000000.0
2008-05-30 20:11:00,105.35,105.42,105.35,105.39,167200000.0
2008-05-30 20:12:00,105.39,105.42,105.39,105.42,168100000.0
2008-05-30 20:13:00,105.42,105.42,105.41,105.42,112400000.0
2008-05-30 20:14:00,105.42,105.42,105.41,105.415,77700000.0
2008-05-30 20:15:00,105.415,105.415,105.395,105.395,55200000.0
2008-05-30 20:16:00,105.395,105.395,105.39,105.39,65200000.0
2008-05-30 20:17:00,105.39,105.39,105.355,105.355,120800000.0
2008-05-30 20:18:00,105.355,105.385,105.35,105.385,106700000.0
2008-05-30 20:19:00,105.385,105.42,105.38,105.415,105500000.0
2008-05-30 20:20:00,105.415,105.42,105.4,105.4,79400000.0
2008-05-30 20:21:00,105.405,105.425,105.4,105.42,101100000.0
2008-05-30 20:22:00,105.42,105.425,105.41,105.42,111300000.0
2008-05-30 20:23:00,105.42,105.42,105.4,105.405,87400000.0
2008-05-30 20:24:00,105.4,105.405,105.38,105.395,158800000.0
2008-05-30 20:25:00,105.4,105.425,105.395,105.42,87800000.0
2008-05-30 20:26:00,105.42,105.42,105.41,105.415,96400000.0
2008-05-30 20:27:00,105.41,105.415,105.4,105.415,49900000.0
2008-05-30 20:28:00,105.415,105.415,105.405,105.405,36600000.0
2008-05-30 20:29:00,105.405,105.405,105.365,105.37,112500000.0
2008-05-30 20:30:00,105.37,105.375,105.36,105.375,91600000.0
2008-05-30 20:31:00,105.38,105.4,105.38,105.39,60600000.0
2008-05-30 20:32:00,105.39,105.41,105.39,105.395,90600000.0
2008-05-30 20:33:00,105.395,105.41,105.395,105.4,69600000.0
2008-05-30 20:34:00,105.4,105.4,105.38,105.4,58300000.0
2008-05-30 20:35:00,105.395,105.395,105.385,105.39,83300000.0
2008-05-30 20:36:00,105.395,105.405,105.395,105.395,45500000.0
2008-05-30 20:37:00,105.4,105.4,105.39,105.395,20000000.0
2008-05-30 20:38:00,105.39,105.39,105.38,105.39,58100000.0
2008-05-30 20:39:00,105.385,105.39,105.385,105.39,11200000.0
2008-05-30 20:40:00,105.39,105.39,105.38,105.38,17000000.0
2008-05-30 20:41:00,105.38,105.39,105.38,105.38,42400000.0
2008-05-30 20:42:00,105.38,105.385,105.375,105.385,57400000.0
2008-05-30 20:43:00,105.38,105.415,105.38,105.415,195900000.0
2008-05-30 20:44:00,105.42,105.42,105.405,105.405,75800000.0
2008-05-30 20:45:00,105.41,105.42,105.4,105.4,89500000.0
2008-05-30 20:46:00,105.4,105.405,105.4,105.4,28900000.0
2008-05-30 20:47:00,105.4,105.405,105.385,105.395,77900000.0
2008-05-30 20:48:00,105.395,105.4,105.39,105.39,29600000.0
2008-05-30 20:49:00,105.39,105.4,105.39,105.39,20800000.0
2008-05-30 20:50:00,105.39,105.395,105.385,105.39,70800000.0
2008-05-30 20:51:00,105.39,105.395,105.38,105.39,42500000.0
2008-05-30 20:52:00,105.39,105.395,105.385,105.385,50500000.0
2008-05-30 20:53:00,105.39,105.39,105.385,105.385,51000000.0
2008-05-30 20:54:00,105.385,105.41,105.385,105.41,132400000.0
2008-05-30 20:55:00,105.41,105.435,105.4,105.435,122400000.0
2008-05-30 20:56:00,105.435,105.445,105.42,105.43,161300000.0
2008-05-30 20:57:00,105.43,105.46,105.43,105.455,91600000.0
2008-05-30 20:58:00,105.45,105.47,105.445,105.47,106800000.0
2008-05-30 20:59:00,105.47,105.47,105.44,105.45,146400000.0
2008-05-30 21:00:00,105.445,105.46,105.445,105.455,57100000.0
2008-05-30 21:01:00,105.45,105.45,105.44,105.45,65500000.0
2008-05-30 21:02:00,105.445,105.47,105.445,105.47,80800000.0
2008-05-30 21:03:00,105.47,105.475,105.465,105.475,51300000.0
2008-05-30 21:04:00,105.475,105.495,105.47,105.485,82200000.0
2008-05-30 21:05:00,105.485,105.495,105.48,105.49,62100000.0
2008-05-30 21:06:00,105.49,105.49,105.46,105.47,97700000.0
2008-05-30 21:07:00,105.47,105.48,105.47,105.47,40800000.0
2008-05-30 21:08:00,105.47,105.47,105.46,105.46,57100000.0
2008-05-30 21:09:00,105.47,105.48,105.46,105.46,87600000.0
2008-05-30 21:10:00,105.46,105.465,105.46,105.46,66000000.0
2008-05-30 21:11:00,105.47,105.47,105.455,105.455,115900000.0
2008-05-30 21:12:00,105.455,105.46,105.455,105.46,23800000.0
2008-05-30 21:13:00,105.46,105.465,105.46,105.46,45900000.0
2008-05-30 21:14:00,105.46,105.46,105.46,105.46,47600000.0
2008-05-30 21:15:00,105.46,105.46,105.45,105.45,79300000.0
2008-05-30 21:16:00,105.45,105.455,105.415,105.425,96000000.0
2008-05-30 21:17:00,105.425,105.44,105.425,105.43,62900000.0
2008-05-30 21:18:00,105.43,105.44,105.425,105.43,66000000.0
2008-05-30 21:19:00,105.43,105.45,105.425,105.45,107500000.0
2008-05-30 21:20:00,105.45,105.45,105.42,105.425,77100000.0
2008-05-30 21:21:00,105.42,105.42,105.41,105.415,94100000.0
2008-05-30 21:22:00,105.415,105.42,105.4,105.4,94700000.0
2008-05-30 21:23:00,105.4,105.42,105.4,105.42,45200000.0
2008-05-30 21:24:00,105.42,105.425,105.41,105.425,50000000.0
2008-05-30 21:25:00,105.425,105.425,105.41,105.425,40400000.0
2008-05-30 21:26:00,105.42,105.435,105.42,105.435,14800000.0
2008-05-30 21:27:00,105.43,105.445,105.425,105.43,99900000.0
2008-05-30 21:28:00,105.43,105.43,105.42,105.42,24100000.0
2008-05-30 21:29:00,105.42,105.44,105.42,105.43,99200000.0
2008-05-30 21:30:00,105.43,105.435,105.42,105.42,35800000.0
2008-05-30 21:31:00,105.42,105.425,105.4,105.41,39200000.0
2008-05-30 21:32:00,105.41,105.44,105.41,105.425,68800000.0
2008-05-30 21:33:00,105.43,105.43,105.4,105.41,71800000.0
2008-05-30 21:34:00,105.41,105.415,105.405,105.415,46600000.0
2008-05-30 21:35:00,105.415,105.415,105.38,105.405,96700000.0
2008-05-30 21:36:00,105.405,105.41,105.395,105.405,41800000.0
2008-05-30 21:37:00,105.405,105.41,105.405,105.41,15000000.0
2008-05-30 21:38:00,105.4,105.41,105.4,105.405,15200000.0
2008-05-30 21:39:00,105.405,105.41,105.4,105.405,61600000.0
2008-05-30 21:40:00,105.4,105.41,105.4,105.41,63700000.0
2008-05-30 21:41:00,105.41,105.41,105.41,105.41,31000000.0
2008-05-30 21:42:00,105.41,105.41,105.4,105.4,26300000.0
2008-05-30 21:43:00,105.41,105.415,105.4,105.415,36800000.0
2008-05-30 21:44:00,105.42,105.42,105.405,105.405,55600000.0
2008-05-30 21:45:00,105.41,105.415,105.405,105.415,29900000.0
2008-05-30 21:46:00,105.41,105.42,105.405,105.415,48000000.0
2008-05-30 21:47:00,105.41,105.42,105.41,105.42,19100000.0
2008-05-30 21:48:00,105.415,105.42,105.415,105.415,14000000.0
2008-05-30 21:49:00,105.41,105.41,105.41,105.41,7600000.0
2008-05-30 21:50:00,105.41,105.41,105.41,105.41,19400000.0
2008-05-30 21:51:00,105.41,105.42,105.4,105.415,29400000.0
2008-05-30 21:52:00,105.42,105.42,105.355,105.41,53300001.0
2008-05-30 21:53:00,105.41,105.42,105.41,105.415,27400000.0
2008-05-30 21:54:00,105.42,105.435,105.41,105.435,49600000.0
2008-05-30 21:55:00,105.435,105.435,105.42,105.42,43100000.0
2008-05-30 21:56:00,105.42,105.42,105.41,105.41,73000000.0
2008-05-30 21:57:00,105.41,105.42,105.405,105.405,69482187.0
2008-05-30 21:58:00,105.405,105.42,105.405,105.41,64200000.0
2008-05-30 21:59:00,105.41,105.42,105.41,105.41,115000000.0
2008-05-30 22:00:00,105.41,105.42,105.41,105.42,69900000.0
2008-05-30 22:01:00,105.42,105.43,105.42,105.43,71000000.0
2008-05-30 22:02:00,105.43,105.43,105.43,105.43,17200000.0
2008-05-30 22:03:00,105.43,105.43,105.43,105.43,800000.0
2008-05-30 22:04:00,105.43,105.43,105.43,105.43,5600000.0
2008-05-30 22:05:00,105.43,105.43,105.43,105.43,9400000.0
2008-05-30 22:06:00,105.43,105.43,105.43,105.43,2000000.0
2008-05-30 22:07:00,105.43,105.44,105.43,105.43,12300000.0
2008-05-30 22:08:00,105.43,105.44,105.42,105.43,43600000.0
2008-05-30 22:09:00,105.43,105.44,105.42,105.44,24700000.0
2008-05-30 22:10:00,105.44,105.44,105.44,105.44,1300000.0
2008-05-30 22:11:00,105.44,105.46,105.42,105.42,145200000.0
2008-05-30 22:12:00,105.43,105.43,105.43,105.43,19400000.0
2008-05-30 22:13:00,105.43,105.43,105.42,105.425,6900000.0
2008-05-30 22:14:00,105.425,105.425,105.425,105.425,19200000.0
2008-05-30 22:15:00,105.44,105.47,105.425,105.47,97200000.0
2008-05-30 22:16:00,105.47,105.61,105.47,105.52,169900000.0
2008-05-30 22:17:00,105.52,105.53,105.5,105.51,53900000.0
2008-05-30 22:18:00,105.51,105.59,105.51,105.54,168100000.0
2008-05-30 22:19:00,105.54,105.54,105.53,105.54,31300000.0
2008-05-30 22:20:00,105.54,105.56,105.53,105.56,41700000.0
2008-05-30 22:21:00,105.56,105.56,105.53,105.53,33500000.0
2008-05-30 22:22:00,105.53,105.545,105.53,105.54,14100000.0
2008-05-30 22:23:00,105.55,105.55,105.535,105.545,8900000.0
2008-05-30 22:24:00,105.545,105.55,105.52,105.52,65380000.0
2008-05-30 22:25:00,105.52,105.53,105.52,105.52,66600000.0
2008-05-30 22:26:00,105.52,105.52,105.52,105.52,6600000.0
2008-05-30 22:27:00,105.52,105.52,105.51,105.51,59600000.0
2008-05-30 22:28:00,105.51,105.51,105.51,105.51,9700000.0
2008-05-30 22:29:00,105.51,105.51,105.51,105.51,2000000.0
2008-05-30 22:30:00,105.51,105.51,105.48,105.48,39800000.0
2008-05-30 22:31:00,105.48,105.48,105.48,105.48,13300000.0
2008-05-30 22:32:00,105.48,105.48,105.48,105.48,42100000.0
2008-05-30 22:33:00,105.485,105.51,105.485,105.51,51600000.0
2008-05-30 22:34:00,105.51,105.51,105.5,105.51,24900000.0
2008-05-30 22:35:00,105.51,105.51,105.5,105.505,56200000.0
2008-05-30 22:36:00,105.51,105.52,105.5,105.515,47100000.0
2008-05-30 22:37:00,105.51,105.51,105.5,105.5,24200000.0
2008-05-30 22:38:00,105.5,105.51,105.5,105.5,38900000.0
2008-05-30 22:39:00,105.5,105.51,105.5,105.51,15500000.0
2008-05-30 22:40:00,105.51,105.51,105.5,105.5,27800000.0
2008-05-30 22:41:00,105.5,105.52,105.5,105.52,41600000.0
2008-05-30 22:42:00,105.52,105.52,105.52,105.52,22100000.0
2008-05-30 22:43:00,105.52,105.535,105.52,105.53,43300000.0
2008-05-30 22:44:00,105.53,105.55,105.53,105.54,51200000.0
2008-05-30 22:45:00,105.54,105.54,105.54,105.54,32200000.0
2008-05-30 22:46:00,105.55,105.55,105.54,105.54,21700000.0
2008-05-30 22:47:00,105.54,105.54,105.535,105.54,33600000.0
2008-05-30 22:48:00,105.54,105.56,105.54,105.56,140400000.0
2008-05-30 22:49:00,105.56,105.57,105.56,105.57,68800000.0
2008-05-30 22:50:00,105.57,105.58,105.57,105.57,25300000.0
2008-05-30 22:51:00,105.58,105.58,105.56,105.56,31300000.0
2008-05-30 22:52:00,105.56,105.57,105.56,105.57,56900000.0
2008-05-30 22:53:00,105.57,105.57,105.57,105.57,23200000.0
2008-05-30 22:54:00,105.56,105.56,105.55,105.56,63400000.0
2008-05-30 22:55:00,105.56,105.56,105.53,105.54,74700000.0
2008-05-30 22:56:00,105.54,105.54,105.53,105.53,26200000.0
2008-05-30 22:57:00,105.53,105.53,105.48,105.48,80000000.0
2008-05-30 22:58:00,105.48,105.49,105.48,105.49,27100000.0
2008-05-30 22:59:00,105.49,105.49,105.48,105.48,26800000.0
2008-06-01 23:06:00,105.16,105.18,105.16,105.18,21000000.0
2008-06-01 23:07:00,105.18,105.185,105.16,105.185,9400000.0
2008-06-01 23:08:00,105.2,105.2,105.16,105.195,106100000.0
2008-06-01 23:09:00,105.2,105.215,105.2,105.215,9000000.0
2008-06-01 23:10:00,105.22,105.265,105.22,105.265,25300000.0
2008-06-01 23:11:00,105.25,105.3,105.22,105.3,50200000.0
2008-06-01 23:12:00,105.3,105.35,105.28,105.34,107800000.0
2008-06-01 23:13:00,105.34,105.365,105.34,105.365,24000000.0
2008-06-01 23:14:00,105.365,105.4,105.36,105.4,13000000.0
2008-06-01 23:15:00,105.4,105.43,105.38,105.41,90900000.0
2008-06-01 23:16:00,105.41,105.42,105.4,105.42,75100000.0
2008-06-01 23:17:00,105.415,105.475,105.41,105.44,59600000.0
2008-06-01 23:18:00,105.43,105.44,105.4,105.42,50700000.0
2008-06-01 23:19:00,105.425,105.43,105.42,105.43,26000000.0
2008-06-01 23:20:00,105.43,105.46,105.42,105.44,18100000.0
2008-06-01 23:21:00,105.43,105.45,105.415,105.415,26100000.0
2008-06-01 23:22:00,105.41,105.41,105.39,105.39,23800000.0
2008-06-01 23:23:00,105.39,105.4,105.36,105.36,44500000.0
2008-06-01 23:24:00,105.37,105.37,105.36,105.36,6600000.0
2008-06-01 23:25:00,105.36,105.36,105.36,105.36,3500000.0
2008-06-01 23:26:00,105.36,105.36,105.36,105.36,6000000.0
2008-06-01 23:27:00,105.35,105.35,105.34,105.34,44500000.0
2008-06-01 23:28:00,105.34,105.34,105.33,105.33,36600000.0
2008-06-01 23:29:00,105.33,105.34,105.33,105.335,11800000.0
2008-06-01 23:30:00,105.34,105.34,105.32,105.32,28800000.0
2008-06-01 23:31:00,105.32,105.34,105.32,105.33,39400000.0
2008-06-01 23:32:00,105.33,105.335,105.33,105.33,47400000.0
2008-06-01 23:33:00,105.33,105.34,105.33,105.34,24400000.0
2008-06-01 23:34:00,105.34,105.34,105.31,105.32,78400000.0
2008-06-01 23:35:00,105.31,105.32,105.31,105.32,2900000.0
2008-06-01 23:36:00,105.32,105.32,105.32,105.32,1500000.0
2008-06-01 23:37:00,105.32,105.32,105.3,105.3,4200000.0
2008-06-01 23:38:00,105.3,105.3,105.265,105.27,59200000.0
2008-06-01 23:39:00,105.27,105.3,105.27,105.3,36200000.0
2008-06-01 23:40:00,105.29,105.29,105.29,105.29,28500000.0
2008-06-01 23:41:00,105.29,105.3,105.29,105.3,18200000.0
2008-06-01 23:42:00,105.3,105.3,105.27,105.28,14200000.0
2008-06-01 23:43:00,105.28,105.28,105.27,105.28,2000000.0
2008-06-01 23:44:00,105.28,105.3,105.28,105.3,22300000.0
2008-06-01 23:45:00,105.3,105.3,105.3,105.3,1700000.0
2008-06-01 23:46:00,105.3,105.31,105.29,105.3,42900000.0
2008-06-01 23:47:00,105.28,105.29,105.27,105.28,10600000.0
2008-06-01 23:48:00,105.27,105.29,105.27,105.29,29800000.0
2008-06-01 23:49:00,105.29,105.3,105.29,105.3,17300000.0
2008-06-01 23:51:00,105.3,105.3,105.3,105.3,9600000.0
2008-06-01 23:52:00,105.3,105.32,105.3,105.3,36100000.0
2008-06-01 23:53:00,105.3,105.32,105.3,105.32,16700000.0
2008-06-01 23:54:00,105.33,105.33,105.3,105.3,12900000.0
2008-06-01 23:55:00,105.3,105.31,105.3,105.305,9400000.0
2008-06-01 23:56:00,105.3,105.31,105.28,105.28,15600000.0
2008-06-01 23:57:00,105.28,105.28,105.27,105.27,19500000.0
2008-06-01 23:58:00,105.27,105.28,105.27,105.28,8700000.0
2008-06-01 23:59:00,105.28,105.28,105.25,105.25,4400000.0
2008-06-02 00:00:00,105.25,105.3,105.25,105.29,97000000.0
2008-06-02 00:01:00,105.29,105.3,105.265,105.285,107400000.0
2008-06-02 00:02:00,105.29,105.29,105.26,105.27,29200000.0
2008-06-02 00:03:00,105.275,105.275,105.25,105.265,74800000.0
2008-06-02 00:04:00,105.265,105.27,105.215,105.245,131400000.0
2008-06-02 00:05:00,105.245,105.26,105.235,105.255,33800000.0
2008-06-02 00:06:00,105.255,105.255,105.24,105.25,36700000.0
2008-06-02 00:07:00,105.245,105.255,105.22,105.225,46200000.0
2008-06-02 00:08:00,105.225,105.235,105.215,105.235,20300000.0
2008-06-02 00:09:00,105.235,105.245,105.235,105.24,18200000.0
2008-06-02 00:10:00,105.24,105.245,105.23,105.23,15300000.0
2008-06-02 00:11:00,105.225,105.255,105.225,105.25,64600000.0
2008-06-02 00:12:00,105.25,105.265,105.25,105.265,11700000.0
2008-06-02 00:13:00,105.27,105.28,105.27,105.28,7100000.0
2008-06-02 00:14:00,105.27,105.325,105.27,105.31,62100000.0
2008-06-02 00:15:00,105.315,105.335,105.315,105.335,16100000.0
2008-06-02 00:16:00,105.34,105.34,105.335,105.34,6000000.0
2008-06-02 00:17:00,105.34,105.34,105.33,105.335,11700000.0
2008-06-02 00:18:00,105.33,105.33,105.33,105.33,50800000.0
2008-06-02 00:19:00,105.33,105.39,105.33,105.38,57100000.0
2008-06-02 00:20:00,105.38,105.39,105.335,105.335,34900000.0
2008-06-02 00:21:00,105.34,105.38,105.34,105.355,74600000.0
2008-06-02 00:22:00,105.35,105.35,105.35,105.35,9800000.0
2008-06-02 00:23:00,105.355,105.365,105.355,105.365,6500000.0
2008-06-02 00:24:00,105.365,105.365,105.325,105.325,39900000.0
2008-06-02 00:25:00,105.33,105.34,105.33,105.34,3800000.0
2008-06-02 00:26:00,105.33,105.355,105.33,105.345,18100000.0
2008-06-02 00:27:00,105.345,105.345,105.335,105.345,12600000.0
2008-06-02 00:28:00,105.34,105.34,105.34,105.34,12400000.0
2008-06-02 00:29:00,105.33,105.355,105.33,105.35,46400000.0
2008-06-02 00:30:00,105.35,105.375,105.35,105.375,8800000.0
2008-06-02 00:31:00,105.375,105.425,105.375,105.415,48600000.0
2008-06-02 00:32:00,105.42,105.425,105.385,105.39,24700000.0
2008-06-02 00:33:00,105.38,105.395,105.38,105.39,67800000.0
2008-06-02 00:34:00,105.39,105.39,105.38,105.38,17500000.0
2008-06-02 00:35:00,105.38,105.38,105.38,105.38,14800000.0
2008-06-02 00:36:00,105.38,105.38,105.37,105.37,2500000.0
2008-06-02 00:37:00,105.37,105.39,105.37,105.39,28300000.0
2008-06-02 00:38:00,105.39,105.39,105.39,105.39,12000000.0
2008-06-02 00:39:00,105.39,105.39,105.39,105.39,21100000.0
2008-06-02 00:40:00,105.39,105.39,105.39,105.39,24800000.0
2008-06-02 00:41:00,105.39,105.41,105.38,105.4,68900000.0
2008-06-02 00:42:00,105.4,105.4,105.4,105.4,4800000.0
2008-06-02 00:43:00,105.4,105.4,105.38,105.38,49200000.0
2008-06-02 00:44:00,105.38,105.38,105.36,105.37,53800000.0
2008-06-02 00:45:00,105.37,105.37,105.35,105.35,69900000.0
2008-06-02 00:46:00,105.35,105.36,105.35,105.35,81900000.0
2008-06-02 00:47:00,105.35,105.35,105.35,105.35,23000000.0
2008-06-02 00:48:00,105.35,105.37,105.35,105.37,62100000.0
2008-06-02 00:49:00,105.36,105.37,105.36,105.36,37900000.0
2008-06-02 00:50:00,105.36,105.4,105.36,105.38,69600000.0
2008-06-02 00:51:00,105.38,105.39,105.38,105.38,35300000.0
2008-06-02 00:52:00,105.38,105.39,105.38,105.39,40500000.0
2008-06-02 00:53:00,105.385,105.41,105.38,105.41,103700000.0
2008-06-02 00:54:00,105.41,105.42,105.39,105.41,74600000.0
2008-06-02 00:55:00,105.41,105.415,105.4,105.415,53700000.0
2008-06-02 00:56:00,105.415,105.415,105.4,105.41,37300000.0
2008-06-02 00:57:00,105.41,105.41,105.39,105.41,86300000.0
2008-06-02 00:58:00,105.41,105.43,105.41,105.41,118800000.0
2008-06-02 00:59:00,105.41,105.415,105.4,105.4,89700000.0
2008-06-02 01:00:00,105.4,105.4,105.4,105.4,7400000.0
2008-06-02 01:01:00,105.4,105.405,105.4,105.4,61900000.0
2008-06-02 01:02:00,105.4,105.41,105.39,105.4,218600000.0
2008-06-02 01:03:00,105.4,105.41,105.4,105.41,61800000.0
2008-06-02 01:04:00,105.41,105.42,105.41,105.41,17948000.0
2008-06-02 01:05:00,105.41,105.41,105.41,105.41,12700000.0
2008-06-02 01:06:00,105.41,105.43,105.41,105.43,91500000.0
2008-06-02 01:07:00,105.43,105.44,105.42,105.42,70900000.0
2008-06-02 01:08:00,105.42,105.42,105.41,105.41,61900000.0
2008-06-02 01:09:00,105.41,105.41,105.41,105.41,16300000.0
2008-06-02 01:10:00,105.41,105.44,105.41,105.43,264500000.0
2008-06-02 01:11:00,105.43,105.43,105.42,105.42,42200000.0
2008-06-02 01:12:00,105.42,105.42,105.41,105.41,87000000.0
2008-06-02 01:13:00,105.41,105.41,105.41,105.41,63700000.0
2008-06-02 01:14:00,105.41,105.41,105.41,105.41,83700000.0
2008-06-02 01:15:00,105.41,105.41,105.41,105.41,84100000.0
2008-06-02 01:16:00,105.41,105.41,105.41,105.41,83800000.0
2008-06-02 01:17:00,105.41,105.44,105.41,105.43,104900000.0
2008-06-02 01:18:00,105.43,105.43,105.42,105.42,41300000.0
2008-06-02 01:19:00,105.42,105.42,105.41,105.41,89100000.0
2008-06-02 01:20:00,105.41,105.41,105.41,105.41,50400000.0
2008-06-02 01:21:00,105.41,105.41,105.41,105.41,19500000.0
2008-06-02 01:22:00,105.4,105.42,105.4,105.42,57500000.0
2008-06-02 01:23:00,105.42,105.42,105.42,105.42,32700000.0
2008-06-02 01:24:00,105.42,105.42,105.42,105.42,7100000.0
2008-06-02 01:25:00,105.42,105.43,105.42,105.42,48500000.0
2008-06-02 01:26:00,105.42,105.42,105.42,105.42,48000000.0
2008-06-02 01:27:00,105.42,105.44,105.42,105.43,42300000.0
2008-06-02 01:28:00,105.44,105.45,105.44,105.44,64100000.0
2008-06-02 01:29:00,105.44,105.44,105.44,105.44,15800000.0
2008-06-02 01:30:00,105.44,105.44,105.43,105.43,73500000.0
2008-06-02 01:31:00,105.44,105.445,105.43,105.445,146200000.0
2008-06-02 01:32:00,105.445,105.465,105.445,105.46,73000000.0
2008-06-02 01:33:00,105.46,105.465,105.455,105.465,38700000.0
2008-06-02 01:34:00,105.47,105.53,105.47,105.5,184500000.0
2008-06-02 01:35:00,105.5,105.5,105.47,105.48,187599999.0
2008-06-02 01:36:00,105.48,105.485,105.46,105.48,119400000.0
2008-06-02 01:37:00,105.48,105.48,105.44,105.455,139600000.0
2008-06-02 01:38:00,105.46,105.46,105.45,105.45,91700000.0
2008-06-02 01:39:00,105.45,105.51,105.45,105.485,197300000.0
2008-06-02 01:40:00,105.49,105.5,105.48,105.48,111400000.0
2008-06-02 01:41:00,105.48,105.48,105.47,105.475,36900000.0
2008-06-02 01:42:00,105.47,105.47,105.46,105.46,116000000.0
2008-06-02 01:43:00,105.46,105.47,105.45,105.46,70700000.0
2008-06-02 01:44:00,105.46,105.46,105.46,105.46,8800000.0
2008-06-02 01:45:00,105.46,105.47,105.46,105.47,32900000.0
2008-06-02 01:46:00,105.47,105.49,105.47,105.48,34400000.0
2008-06-02 01:47:00,105.48,105.485,105.465,105.47,48200000.0
2008-06-02 01:48:00,105.47,105.475,105.46,105.47,45400000.0
2008-06-02 01:49:00,105.47,105.47,105.44,105.44,36800000.0
2008-06-02 01:50:00,105.44,105.45,105.43,105.43,170200000.0
2008-06-02 01:51:00,105.43,105.43,105.42,105.42,49700000.0
2008-06-02 01:52:00,105.42,105.43,105.42,105.42,71500000.0
2008-06-02 01:53:00,105.42,105.42,105.42,105.42,11600000.0
2008-06-02 01:54:00,105.42,105.45,105.42,105.45,98300000.0
2008-06-02 01:55:00,105.45,105.45,105.44,105.44,93500000.0
2008-06-02 01:56:00,105.44,105.44,105.425,105.43,39300000.0
2008-06-02 01:57:00,105.43,105.43,105.42,105.425,47100000.0
2008-06-02 01:58:00,105.43,105.44,105.43,105.435,34400000.0
2008-06-02 01:59:00,105.435,105.435,105.405,105.43,72500000.0
2008-06-02 02:00:00,105.43,105.44,105.4,105.435,208600000.0
2008-06-02 02:01:00,105.44,105.48,105.43,105.455,167900000.0
2008-06-02 02:02:00,105.45,105.455,105.445,105.455,41800000.0
2008-06-02 02:03:00,105.45,105.47,105.45,105.46,104200000.0
2008-06-02 02:04:00,105.46,105.47,105.455,105.47,38100000.0
2008-06-02 02:05:00,105.47,105.47,105.46,105.46,61400000.0
2008-06-02 02:06:00,105.46,105.46,105.435,105.445,128400000.0
2008-06-02 02:07:00,105.44,105.44,105.41,105.425,128800000.0
2008-06-02 02:08:00,105.425,105.43,105.41,105.43,144200000.0
2008-06-02 02:09:00,105.425,105.43,105.42,105.42,67100000.0
2008-06-02 02:10:00,105.42,105.43,105.42,105.43,63300000.0
2008-06-02 02:11:00,105.44,105.45,105.435,105.44,84500000.0
2008-06-02 02:12:00,105.44,105.46,105.44,105.46,53900000.0
2008-06-02 02:13:00,105.46,105.465,105.45,105.45,65200000.0
2008-06-02 02:14:00,105.45,105.45,105.45,105.45,37500000.0
2008-06-02 02:15:00,105.45,105.46,105.45,105.46,15300000.0
2008-06-02 02:16:00,105.46,105.46,105.45,105.45,1600000.0
2008-06-02 02:17:00,105.45,105.47,105.45,105.47,168800000.0
2008-06-02 02:18:00,105.47,105.47,105.44,105.44,129300000.0
2008-06-02 02:19:00,105.44,105.44,105.39,105.4,223700000.0
2008-06-02 02:20:00,105.4,105.41,105.36,105.37,174800000.0
2008-06-02 02:21:00,105.37,105.385,105.34,105.37,166600000.0
2008-06-02 02:22:00,105.37,105.38,105.37,105.37,35500000.0
2008-06-02 02:23:00,105.37,105.38,105.37,105.37,35400000.0
2008-06-02 02:24:00,105.37,105.38,105.37,105.37,84600000.0
2008-06-02 02:25:00,105.37,105.39,105.37,105.38,186900000.0
2008-06-02 02:26:00,105.38,105.38,105.38,105.38,38400000.0
2008-06-02 02:27:00,105.38,105.38,105.32,105.34,233799999.0
2008-06-02 02:28:00,105.35,105.37,105.34,105.36,168700000.0
2008-06-02 02:29:00,105.36,105.37,105.35,105.35,123100000.0
2008-06-02 02:30:00,105.35,105.36,105.33,105.36,107100000.0
2008-06-02 02:31:00,105.36,105.37,105.36,105.36,134800000.0
2008-06-02 02:32:00,105.36,105.365,105.36,105.36,72800000.0
2008-06-02 02:33:00,105.36,105.36,105.36,105.36,16000000.0
2008-06-02 02:34:00,105.36,105.36,105.34,105.34,52000000.0
2008-06-02 02:35:00,105.34,105.34,105.29,105.295,150900000.0
2008-06-02 02:36:00,105.29,105.35,105.29,105.33,267000000.0
2008-06-02 02:37:00,105.33,105.35,105.33,105.33,54500000.0
2008-06-02 02:38:00,105.33,105.34,105.325,105.33,110400000.0
2008-06-02 02:39:00,105.33,105.335,105.32,105.32,113000000.0
2008-06-02 02:40:00,105.32,105.32,105.31,105.31,40900000.0
2008-06-02 02:41:00,105.31,105.31,105.26,105.26,138100000.0
2008-06-02 02:42:00,105.26,105.29,105.25,105.27,214900000.0
2008-06-02 02:43:00,105.27,105.28,105.27,105.28,149500000.0
2008-06-02 02:44:00,105.28,105.29,105.27,105.28,132700000.0
2008-06-02 02:45:00,105.28,105.3,105.28,105.3,53700000.0
2008-06-02 02:46:00,105.3,105.34,105.3,105.33,73800000.0
2008-06-02 02:47:00,105.33,105.35,105.32,105.34,143900000.0
2008-06-02 02:48:00,105.34,105.35,105.33,105.33,35100000.0
2008-06-02 02:49:00,105.33,105.33,105.32,105.32,108200000.0
2008-06-02 02:50:00,105.32,105.35,105.32,105.35,105600000.0
2008-06-02 02:51:00,105.35,105.36,105.33,105.36,124600000.0
2008-06-02 02:52:00,105.36,105.36,105.33,105.34,122100000.0
2008-06-02 02:53:00,105.34,105.36,105.34,105.35,73200000.0
2008-06-02 02:54:00,105.35,105.35,105.28,105.28,216700000.0
2008-06-02 02:55:00,105.285,105.32,105.28,105.3,165300000.0
2008-06-02 02:56:00,105.295,105.31,105.29,105.3,84600000.0
2008-06-02 02:57:00,105.3,105.31,105.28,105.29,83300000.0
2008-06-02 02:58:00,105.285,105.29,105.25,105.25,349200000.0
2008-06-02 02:59:00,105.25,105.28,105.24,105.27,244600000.0
2008-06-02 03:00:00,105.27,105.28,105.26,105.27,221700000.0
2008-06-02 03:01:00,105.27,105.27,105.23,105.235,214700000.0
2008-06-02 03:02:00,105.24,105.26,105.23,105.25,169900000.0
2008-06-02 03:03:00,105.25,105.27,105.25,105.27,90200000.0
2008-06-02 03:04:00,105.26,105.28,105.26,105.28,99900000.0
2008-06-02 03:05:00,105.28,105.28,105.26,105.27,146700000.0
2008-06-02 03:06:00,105.27,105.275,105.26,105.26,99800000.0
2008-06-02 03:07:00,105.26,105.26,105.26,105.26,39600000.0
2008-06-02 03:08:00,105.26,105.27,105.25,105.27,140500000.0
2008-06-02 03:09:00,105.27,105.27,105.26,105.27,80000000.0
2008-06-02 03:10:00,105.27,105.28,105.27,105.27,59700000.0
2008-06-02 03:11:00,105.27,105.27,105.23,105.23,213900000.0
2008-06-02 03:12:00,105.23,105.24,105.22,105.22,243999999.0
2008-06-02 03:13:00,105.22,105.24,105.22,105.24,115400000.0
2008-06-02 03:14:00,105.24,105.26,105.24,105.26,135300000.0
2008-06-02 03:15:00,105.26,105.27,105.26,105.26,59600000.0
2008-06-02 03:16:00,105.26,105.27,105.25,105.25,193000000.0
2008-06-02 03:17:00,105.25,105.28,105.25,105.26,188200000.0
2008-06-02 03:18:00,105.26,105.27,105.26,105.26,173600000.0
2008-06-02 03:19:00,105.26,105.315,105.26,105.31,246800000.0
2008-06-02 03:20:00,105.31,105.32,105.3,105.32,194100000.0
2008-06-02 03:21:00,105.32,105.32,105.3,105.3,115900000.0
2008-06-02 03:22:00,105.3,105.3,105.28,105.29,167300000.0
2008-06-02 03:23:00,105.29,105.32,105.29,105.31,160400000.0
2008-06-02 03:24:00,105.31,105.31,105.3,105.3,144100000.0
2008-06-02 03:25:00,105.3,105.34,105.3,105.34,120900000.0
2008-06-02 03:26:00,105.33,105.34,105.32,105.32,71400000.0
2008-06-02 03:27:00,105.32,105.34,105.32,105.33,275500000.0
2008-06-02 03:28:00,105.33,105.35,105.33,105.34,130700000.0
2008-06-02 03:29:00,105.34,105.35,105.34,105.35,97600000.0
2008-06-02 03:30:00,105.35,105.375,105.34,105.37,237100000.0
2008-06-02 03:31:00,105.37,105.41,105.37,105.38,184200000.0
2008-06-02 03:32:00,105.38,105.41,105.38,105.39,83300000.0
2008-06-02 03:33:00,105.39,105.43,105.39,105.41,223800000.0
2008-06-02 03:34:00,105.41,105.44,105.41,105.42,160600000.0
2008-06-02 03:35:00,105.42,105.43,105.41,105.42,241900000.0
2008-06-02 03:36:00,105.42,105.43,105.41,105.43,55100000.0
2008-06-02 03:37:00,105.43,105.47,105.43,105.45,214300000.0
2008-06-02 03:38:00,105.45,105.46,105.43,105.44,141700000.0
2008-06-02 03:39:00,105.44,105.465,105.44,105.455,266300000.0
2008-06-02 03:40:00,105.46,105.47,105.45,105.47,135700000.0
2008-06-02 03:41:00,105.47,105.48,105.47,105.47,186200000.0
2008-06-02 03:42:00,105.47,105.48,105.46,105.46,59700000.0
2008-06-02 03:43:00,105.45,105.45,105.43,105.43,143799999.0
2008-06-02 03:44:00,105.43,105.43,105.42,105.43,151900000.0
2008-06-02 03:45:00,105.425,105.425,105.4,105.41,232900000.0
2008-06-02 03:46:00,105.4,105.42,105.4,105.41,137000000.0
2008-06-02 03:47:00,105.41,105.43,105.41,105.43,48700000.0
2008-06-02 03:48:00,105.43,105.43,105.42,105.42,69800000.0
2008-06-02 03:49:00,105.425,105.43,105.42,105.42,80400000.0
2008-06-02 03:50:00,105.425,105.43,105.42,105.42,36900000.0
2008-06-02 03:51:00,105.42,105.42,105.41,105.42,40800000.0
2008-06-02 03:52:00,105.42,105.42,105.41,105.41,58600000.0
2008-06-02 03:53:00,105.41,105.43,105.41,105.43,44100000.0
2008-06-02 03:54:00,105.425,105.46,105.42,105.46,144300000.0
2008-06-02 03:55:00,105.47,105.48,105.45,105.45,153100000.0
2008-06-02 03:56:00,105.45,105.45,105.43,105.44,123000000.0
2008-06-02 03:57:00,105.44,105.45,105.435,105.44,117600000.0
2008-06-02 03:58:00,105.44,105.45,105.44,105.445,35200000.0
2008-06-02 03:59:00,105.445,105.45,105.44,105.44,34400000.0
2008-06-02 04:00:00,105.44,105.45,105.43,105.43,92600000.0
2008-06-02 04:01:00,105.43,105.45,105.43,105.45,45800000.0
2008-06-02 04:02:00,105.45,105.46,105.44,105.45,45400000.0
2008-06-02 04:03:00,105.45,105.45,105.45,105.45,8900000.0
2008-06-02 04:04:00,105.44,105.44,105.43,105.43,113400000.0
2008-06-02 04:05:00,105.43,105.44,105.43,105.43,121200000.0
2008-06-02 04:06:00,105.43,105.435,105.42,105.42,75800000.0
2008-06-02 04:07:00,105.42,105.435,105.42,105.43,158800000.0
2008-06-02 04:08:00,105.43,105.43,105.43,105.43,36600000.0
2008-06-02 04:09:00,105.43,105.44,105.42,105.44,53800000.0
2008-06-02 04:10:00,105.44,105.44,105.42,105.43,139200000.0
2008-06-02 04:11:00,105.43,105.43,105.43,105.43,20000000.0
2008-06-02 04:12:00,105.43,105.435,105.43,105.43,18100000.0
2008-06-02 04:13:00,105.435,105.44,105.43,105.44,24300000.0
2008-06-02 04:14:00,105.44,105.44,105.43,105.43,82900000.0
2008-06-02 04:15:00,105.43,105.44,105.43,105.43,24500000.0
2008-06-02 04:16:00,105.43,105.43,105.42,105.42,65200000.0
2008-06-02 04:17:00,105.42,105.42,105.38,105.41,263700000.0
2008-06-02 04:18:00,105.405,105.405,105.395,105.395,47500000.0
2008-06-02 04:19:00,105.4,105.4,105.38,105.385,91300000.0
2008-06-02 04:20:00,105.38,105.39,105.38,105.39,42400000.0
2008-06-02 04:21:00,105.39,105.4,105.385,105.39,108600000.0
2008-06-02 04:22:00,105.39,105.41,105.39,105.4,94200000.0
2008-06-02 04:23:00,105.4,105.4,105.4,105.4,45400000.0
2008-06-02 04:24:00,105.4,105.4,105.4,105.4,68600000.0
2008-06-02 04:25:00,105.4,105.4,105.385,105.4,47700000.0
2008-06-02 04:26:00,105.4,105.4,105.39,105.39,51700000.0
2008-06-02 04:27:00,105.39,105.39,105.39,105.39,25300000.0
2008-06-02 04:28:00,105.39,105.39,105.385,105.39,49600000.0
2008-06-02 04:29:00,105.385,105.385,105.385,105.385,2300000.0
2008-06-02 04:30:00,105.385,105.385,105.385,105.385,9200000.0
2008-06-02 04:32:00,105.385,105.385,105.385,105.385,6900000.0
2008-06-02 04:33:00,105.385,105.385,105.385,105.385,2300000.0
2008-06-02 04:34:00,105.385,105.385,105.385,105.385,11500000.0
2008-06-02 04:35:00,105.385,105.41,105.385,105.4,164100001.0
2008-06-02 04:36:00,105.4,105.41,105.4,105.41,49000000.0
2008-06-02 04:37:00,105.41,105.41,105.4,105.4,22200000.0
2008-06-02 04:38:00,105.4,105.4,105.39,105.39,54900000.0
2008-06-02 04:39:00,105.39,105.39,105.39,105.39,23500000.0
2008-06-02 04:40:00,105.39,105.39,105.39,105.39,2400000.0
2008-06-02 04:41:00,105.4,105.41,105.39,105.41,111800000.0
2008-06-02 04:42:00,105.405,105.41,105.39,105.39,65300000.0
2008-06-02 04:43:00,105.39,105.4,105.39,105.39,37500000.0
2008-06-02 04:44:00,105.39,105.4,105.39,105.39,44100000.0
2008-06-02 04:45:00,105.39,105.4,105.39,105.4,80800000.0
2008-06-02 04:46:00,105.4,105.41,105.385,105.39,93800000.0
2008-06-02 04:47:00,105.39,105.4,105.39,105.39,23700000.0
2008-06-02 04:48:00,105.39,105.41,105.39,105.41,51800000.0
2008-06-02 04:49:00,105.405,105.405,105.405,105.405,1000000.0
2008-06-02 04:50:00,105.405,105.41,105.4,105.4,101300000.0
2008-06-02 04:51:00,105.4,105.41,105.4,105.41,63100000.0
2008-06-02 04:52:00,105.41,105.42,105.405,105.42,39500000.0
2008-06-02 04:53:00,105.42,105.42,105.41,105.42,22300000.0
2008-06-02 04:54:00,105.42,105.42,105.4,105.41,60300000.0
2008-06-02 04:55:00,105.41,105.41,105.41,105.41,9700000.0
2008-06-02 04:56:00,105.41,105.41,105.4,105.41,18800000.0
2008-06-02 04:57:00,105.4,105.4,105.4,105.4,13900000.0
2008-06-02 04:58:00,105.4,105.4,105.4,105.4,18800000.0
2008-06-02 04:59:00,105.41,105.41,105.4,105.4,93900000.0
2008-06-02 05:00:00,105.4,105.4,105.4,105.4,43000000.0
2008-06-02 05:01:00,105.4,105.4,105.385,105.39,70900000.0
2008-06-02 05:02:00,105.39,105.395,105.39,105.39,15400000.0
2008-06-02 05:03:00,105.39,105.39,105.385,105.385,13300000.0
2008-06-02 05:04:00,105.385,105.39,105.385,105.39,10900000.0
2008-06-02 05:05:00,105.385,105.39,105.385,105.39,23400000.0
2008-06-02 05:06:00,105.39,105.39,105.385,105.385,2800000.0
2008-06-02 05:07:00,105.385,105.385,105.385,105.385,2000000.0
2008-06-02 05:08:00,105.385,105.4,105.385,105.39,71700000.0
2008-06-02 05:09:00,105.39,105.39,105.39,105.39,3800000.0
2008-06-02 05:10:00,105.39,105.39,105.385,105.39,11100000.0
2008-06-02 05:11:00,105.385,105.39,105.385,105.39,6300000.0
2008-06-02 05:12:00,105.4,105.4,105.39,105.39,73500000.0
2008-06-02 05:13:00,105.39,105.39,105.39,105.39,9500000.0
2008-06-02 05:14:00,105.39,105.39,105.39,105.39,4800000.0
2008-06-02 05:15:00,105.385,105.39,105.385,105.39,9700000.0
2008-06-02 05:16:00,105.39,105.39,105.39,105.39,4800000.0
2008-06-02 05:17:00,105.39,105.39,105.39,105.39,2400000.0
2008-06-02 05:18:00,105.39,105.42,105.39,105.41,65700000.0
2008-06-02 05:19:00,105.41,105.41,105.41,105.41,500000.0
2008-06-02 05:20:00,105.415,105.42,105.415,105.42,4800000.0
2008-06-02 05:21:00,105.42,105.44,105.42,105.43,48000000.0
2008-06-02 05:22:00,105.43,105.43,105.42,105.42,18200000.0
2008-06-02 05:23:00,105.42,105.42,105.42,105.42,12100000.0
2008-06-02 05:24:00,105.42,105.42,105.41,105.41,44600000.0
2008-06-02 05:25:00,105.41,105.41,105.41,105.41,5100000.0
2008-06-02 05:26:00,105.41,105.41,105.41,105.41,38800000.0
2008-06-02 05:27:00,105.41,105.42,105.41,105.42,20100000.0
2008-06-02 05:28:00,105.41,105.41,105.41,105.41,21700000.0
2008-06-02 05:29:00,105.41,105.41,105.41,105.41,30800000.0
2008-06-02 05:30:00,105.41,105.43,105.41,105.43,62400000.0
2008-06-02 05:31:00,105.43,105.44,105.42,105.43,44300000.0
2008-06-02 05:32:00,105.43,105.46,105.43,105.45,91000000.0
2008-06-02 05:33:00,105.45,105.46,105.45,105.45,169300000.0
2008-06-02 05:34:00,105.45,105.485,105.45,105.48,146600000.0
2008-06-02 05:35:00,105.48,105.49,105.47,105.47,93900000.0
2008-06-02 05:36:00,105.47,105.48,105.47,105.47,18000000.0
2008-06-02 05:37:00,105.475,105.48,105.46,105.47,129200000.0
2008-06-02 05:38:00,105.47,105.48,105.47,105.475,136000000.0
2008-06-02 05:39:00,105.475,105.48,105.45,105.47,155200000.0
2008-06-02 05:40:00,105.47,105.47,105.46,105.47,82500000.0
2008-06-02 05:41:00,105.47,105.47,105.46,105.46,19600000.0
2008-06-02 05:42:00,105.46,105.47,105.46,105.47,217800000.0
2008-06-02 05:43:00,105.465,105.47,105.46,105.47,72000000.0
2008-06-02 05:44:00,105.47,105.47,105.46,105.47,179300000.0
2008-06-02 05:45:00,105.47,105.47,105.46,105.465,24600000.0
2008-06-02 05:46:00,105.465,105.47,105.46,105.46,35400000.0
2008-06-02 05:47:00,105.46,105.46,105.45,105.46,146900000.0
2008-06-02 05:48:00,105.46,105.46,105.45,105.45,75800000.0
2008-06-02 05:49:00,105.45,105.46,105.45,105.46,50000000.0
2008-06-02 05:50:00,105.46,105.46,105.45,105.45,115800000.0
2008-06-02 05:51:00,105.455,105.46,105.455,105.46,4400000.0
2008-06-02 05:52:00,105.455,105.455,105.45,105.45,136000000.0
2008-06-02 05:53:00,105.45,105.45,105.44,105.45,38100000.0
2008-06-02 05:54:00,105.445,105.45,105.425,105.43,155000000.0
2008-06-02 05:55:00,105.43,105.44,105.43,105.43,63000000.0
2008-06-02 05:56:00,105.43,105.43,105.43,105.43,37900000.0
2008-06-02 05:57:00,105.43,105.43,105.43,105.43,8000000.0
2008-06-02 05:58:00,105.43,105.43,105.43,105.43,4800000.0
2008-06-02 06:00:00,105.43,105.44,105.42,105.44,77000000.0
2008-06-02 06:01:00,105.435,105.45,105.43,105.45,93800000.0
2008-06-02 06:02:00,105.46,105.46,105.45,105.46,33900000.0
2008-06-02 06:03:00,105.45,105.45,105.45,105.45,53400000.0
2008-06-02 06:04:00,105.45,105.48,105.45,105.47,147900000.0
2008-06-02 06:05:00,105.47,105.47,105.47,105.47,28800000.0
2008-06-02 06:06:00,105.465,105.465,105.46,105.46,27400000.0
2008-06-02 06:07:00,105.46,105.46,105.45,105.45,145300000.0
2008-06-02 06:08:00,105.45,105.46,105.45,105.46,110400000.0
2008-06-02 06:09:00,105.46,105.46,105.45,105.45,40600000.0
2008-06-02 06:10:00,105.45,105.45,105.45,105.45,700000.0
2008-06-02 06:11:00,105.45,105.45,105.45,105.45,34900000.0
2008-06-02 06:12:00,105.45,105.455,105.45,105.45,42500000.0
2008-06-02 06:13:00,105.45,105.455,105.45,105.45,86800000.0
2008-06-02 06:14:00,105.45,105.455,105.45,105.45,121700000.0
2008-06-02 06:15:00,105.45,105.45,105.44,105.44,85600000.0
2008-06-02 06:16:00,105.44,105.45,105.44,105.44,74400000.0
2008-06-02 06:17:00,105.44,105.44,105.42,105.42,151600000.0
2008-06-02 06:18:00,105.42,105.425,105.385,105.385,187900000.0
2008-06-02 06:19:00,105.39,105.41,105.38,105.4,103500000.0
2008-06-02 06:20:00,105.4,105.41,105.4,105.41,46700000.0
2008-06-02 06:21:00,105.41,105.41,105.4,105.4,17800000.0
2008-06-02 06:22:00,105.4,105.42,105.4,105.41,71100000.0
2008-06-02 06:23:00,105.41,105.42,105.41,105.42,73300000.0
2008-06-02 06:24:00,105.42,105.43,105.42,105.42,41900000.0
2008-06-02 06:25:00,105.42,105.44,105.42,105.43,131500000.0
2008-06-02 06:26:00,105.43,105.44,105.43,105.44,40600000.0
2008-06-02 06:27:00,105.44,105.45,105.44,105.45,70200000.0
2008-06-02 06:28:00,105.45,105.46,105.43,105.44,140100000.0
2008-06-02 06:29:00,105.44,105.44,105.43,105.43,62600000.0
2008-06-02 06:30:00,105.43,105.46,105.43,105.46,119600000.0
2008-06-02 06:31:00,105.46,105.47,105.46,105.47,83200000.0
2008-06-02 06:32:00,105.47,105.47,105.47,105.47,41400000.0
2008-06-02 06:33:00,105.47,105.47,105.46,105.46,60600000.0
2008-06-02 06:34:00,105.465,105.47,105.41,105.41,186100000.0
2008-06-02 06:35:00,105.41,105.42,105.385,105.41,190900000.0
2008-06-02 06:36:00,105.41,105.41,105.4,105.41,159700000.0
2008-06-02 06:37:00,105.415,105.45,105.41,105.44,274200000.0
2008-06-02 06:38:00,105.445,105.45,105.43,105.44,291000000.0
2008-06-02 06:39:00,105.445,105.45,105.43,105.44,270900000.0
2008-06-02 06:40:00,105.44,105.45,105.43,105.45,195900000.0
2008-06-02 06:41:00,105.45,105.46,105.44,105.45,329700000.0
2008-06-02 06:42:00,105.45,105.46,105.43,105.44,265600000.0
2008-06-02 06:43:00,105.44,105.44,105.42,105.42,159500000.0
2008-06-02 06:44:00,105.42,105.42,105.41,105.41,184400000.0
2008-06-02 06:45:00,105.41,105.42,105.405,105.41,164300000.0
2008-06-02 06:46:00,105.41,105.42,105.41,105.41,74500000.0
2008-06-02 06:47:00,105.41,105.41,105.4,105.4,40800000.0
2008-06-02 06:48:00,105.4,105.415,105.39,105.41,114300000.0
2008-06-02 06:49:00,105.41,105.42,105.41,105.42,143000000.0
2008-06-02 06:50:00,105.42,105.43,105.42,105.42,47600000.0
2008-06-02 06:51:00,105.42,105.42,105.41,105.41,16800000.0
2008-06-02 06:52:00,105.41,105.42,105.41,105.41,57200000.0
2008-06-02 06:53:00,105.41,105.41,105.41,105.41,10400000.0
2008-06-02 06:54:00,105.41,105.41,105.41,105.41,19000000.0
2008-06-02 06:55:00,105.41,105.42,105.39,105.4,122400000.0
2008-06-02 06:56:00,105.4,105.41,105.4,105.41,23200000.0
2008-06-02 06:57:00,105.41,105.42,105.41,105.42,27200000.0
2008-06-02 06:58:00,105.42,105.43,105.42,105.43,27400000.0
2008-06-02 06:59:00,105.425,105.43,105.405,105.41,128100000.0
2008-06-02 07:00:00,105.41,105.42,105.41,105.42,74200000.0
2008-06-02 07:01:00,105.42,105.43,105.42,105.42,94800000.0
2008-06-02 07:02:00,105.42,105.43,105.42,105.42,93700000.0
2008-06-02 07:03:00,105.42,105.43,105.42,105.43,50400000.0
2008-06-02 07:04:00,105.43,105.455,105.43,105.455,81900000.0
2008-06-02 07:05:00,105.455,105.455,105.435,105.44,44400000.0
2008-06-02 07:06:00,105.45,105.45,105.43,105.43,58400000.0
2008-06-02 07:07:00,105.43,105.44,105.43,105.43,52700000.0
2008-06-02 07:08:00,105.43,105.445,105.43,105.43,177200000.0
2008-06-02 07:09:00,105.43,105.43,105.43,105.43,12100000.0
2008-06-02 07:10:00,105.425,105.43,105.42,105.42,41100000.0
2008-06-02 07:11:00,105.42,105.425,105.42,105.425,8900000.0
2008-06-02 07:12:00,105.425,105.43,105.425,105.425,27600000.0
2008-06-02 07:13:00,105.425,105.425,105.4,105.4,60300000.0
2008-06-02 07:14:00,105.4,105.41,105.4,105.4,122100000.0
2008-06-02 07:15:00,105.4,105.41,105.4,105.41,116100000.0
2008-06-02 07:16:00,105.41,105.44,105.41,105.44,134900000.0
2008-06-02 07:17:00,105.45,105.46,105.45,105.45,142500000.0
2008-06-02 07:18:00,105.45,105.45,105.43,105.44,242600000.0
2008-06-02 07:19:00,105.44,105.44,105.43,105.44,104300000.0
2008-06-02 07:20:00,105.44,105.44,105.44,105.44,25400000.0
2008-06-02 07:21:00,105.44,105.44,105.435,105.435,1700000.0
2008-06-02 07:22:00,105.435,105.44,105.435,105.435,8500000.0
2008-06-02 07:23:00,105.435,105.44,105.43,105.44,42100000.0
2008-06-02 07:24:00,105.44,105.44,105.44,105.44,3700000.0
2008-06-02 07:25:00,105.44,105.44,105.43,105.43,40400000.0
2008-06-02 07:26:00,105.43,105.435,105.43,105.43,25900000.0
2008-06-02 07:27:00,105.43,105.44,105.43,105.44,57900000.0
2008-06-02 07:28:00,105.44,105.44,105.43,105.435,12500000.0
2008-06-02 07:29:00,105.435,105.44,105.435,105.44,23200000.0
2008-06-02 07:30:00,105.44,105.45,105.44,105.44,49100000.0
2008-06-02 07:31:00,105.44,105.46,105.44,105.45,111100000.0
2008-06-02 07:32:00,105.45,105.46,105.45,105.46,114900000.0
2008-06-02 07:33:00,105.46,105.46,105.435,105.44,107900000.0
2008-06-02 07:34:00,105.44,105.44,105.43,105.43,30500000.0
2008-06-02 07:35:00,105.43,105.44,105.43,105.43,70400000.0
2008-06-02 07:36:00,105.43,105.43,105.425,105.43,21900000.0
2008-06-02 07:37:00,105.43,105.45,105.43,105.44,171900000.0
2008-06-02 07:38:00,105.44,105.45,105.44,105.44,41600000.0
2008-06-02 07:39:00,105.44,105.44,105.44,105.44,20600000.0
2008-06-02 07:40:00,105.445,105.45,105.44,105.45,29500000.0
2008-06-02 07:41:00,105.45,105.45,105.44,105.45,52700000.0
2008-06-02 07:42:00,105.45,105.45,105.425,105.43,94200000.0
2008-06-02 07:43:00,105.43,105.44,105.43,105.43,68800000.0
2008-06-02 07:44:00,105.43,105.455,105.425,105.455,174000000.0
2008-06-02 07:45:00,105.455,105.48,105.455,105.47,300000000.0
2008-06-02 07:46:00,105.47,105.49,105.47,105.48,149200000.0
2008-06-02 07:47:00,105.48,105.51,105.47,105.51,218500000.0
2008-06-02 07:48:00,105.51,105.515,105.47,105.48,155400000.0
2008-06-02 07:49:00,105.48,105.51,105.48,105.5,122000000.0
2008-06-02 07:50:00,105.5,105.5,105.48,105.48,163100000.0
2008-06-02 07:51:00,105.48,105.49,105.47,105.47,266300000.0
2008-06-02 07:52:00,105.47,105.48,105.43,105.45,293200000.0
2008-06-02 07:53:00,105.45,105.45,105.42,105.43,207800000.0
2008-06-02 07:54:00,105.43,105.44,105.42,105.42,116300000.0
2008-06-02 07:55:00,105.42,105.43,105.4,105.42,181100000.0
2008-06-02 07:56:00,105.42,105.43,105.42,105.42,72600000.0
2008-06-02 07:57:00,105.42,105.43,105.42,105.43,62400000.0
2008-06-02 07:58:00,105.43,105.43,105.42,105.42,96000000.0
2008-06-02 07:59:00,105.42,105.43,105.42,105.43,6200000.0
2008-06-02 08:00:00,105.43,105.43,105.42,105.42,55400000.0
2008-06-02 08:01:00,105.42,105.44,105.405,105.405,231300000.0
2008-06-02 08:02:00,105.41,105.42,105.39,105.39,219300000.0
2008-06-02 08:03:00,105.39,105.415,105.39,105.415,120900000.0
2008-06-02 08:04:00,105.41,105.43,105.41,105.42,245200000.0
2008-06-02 08:05:00,105.42,105.46,105.41,105.46,214900000.0
2008-06-02 08:06:00,105.46,105.47,105.45,105.46,208300000.0
2008-06-02 08:07:00,105.46,105.46,105.42,105.42,153800000.0
2008-06-02 08:08:00,105.42,105.42,105.4,105.42,171700000.0
2008-06-02 08:09:00,105.42,105.42,105.4,105.4,163800000.0
2008-06-02 08:10:00,105.4,105.4,105.38,105.39,147300000.0
2008-06-02 08:11:00,105.39,105.4,105.38,105.39,199100000.0
2008-06-02 08:12:00,105.39,105.39,105.345,105.37,246500000.0
2008-06-02 08:13:00,105.37,105.37,105.34,105.355,178300000.0
2008-06-02 08:14:00,105.35,105.365,105.34,105.345,207900000.0
2008-06-02 08:15:00,105.345,105.36,105.34,105.34,194800000.0
2008-06-02 08:16:00,105.34,105.36,105.34,105.355,163800000.0
2008-06-02 08:17:00,105.355,105.36,105.34,105.35,239400000.0
2008-06-02 08:18:00,105.35,105.355,105.33,105.34,266200000.0
2008-06-02 08:19:00,105.34,105.34,105.325,105.33,171700000.0
2008-06-02 08:20:00,105.33,105.34,105.33,105.33,102400000.0
2008-06-02 08:21:00,105.33,105.34,105.33,105.34,119300000.0
2008-06-02 08:22:00,105.34,105.36,105.34,105.35,138300000.0
2008-06-02 08:23:00,105.35,105.35,105.33,105.34,139100000.0
2008-06-02 08:24:00,105.34,105.36,105.34,105.35,154800000.0
2008-06-02 08:25:00,105.35,105.37,105.35,105.365,104500000.0
2008-06-02 08:26:00,105.36,105.37,105.34,105.34,259900000.0
2008-06-02 08:27:00,105.34,105.34,105.295,105.3,242400000.0
2008-06-02 08:28:00,105.3,105.33,105.3,105.31,218600000.0
2008-06-02 08:29:00,105.305,105.32,105.3,105.32,171300000.0
2008-06-02 08:30:00,105.32,105.33,105.3,105.315,103700000.0
2008-06-02 08:31:00,105.31,105.36,105.3,105.35,138700000.0
2008-06-02 08:32:00,105.35,105.36,105.35,105.35,111600000.0
2008-06-02 08:33:00,105.35,105.36,105.34,105.34,142400000.0
2008-06-02 08:34:00,105.33,105.35,105.33,105.34,125900000.0
2008-06-02 08:35:00,105.34,105.35,105.34,105.34,89500000.0
2008-06-02 08:36:00,105.34,105.355,105.34,105.35,116600000.0
2008-06-02 08:37:00,105.35,105.36,105.33,105.34,127800000.0
2008-06-02 08:38:00,105.34,105.345,105.34,105.34,108900000.0
2008-06-02 08:39:00,105.34,105.35,105.31,105.33,117900000.0
2008-06-02 08:40:00,105.33,105.35,105.33,105.335,83700000.0
2008-06-02 08:41:00,105.33,105.335,105.28,105.29,162200000.0
2008-06-02 08:42:00,105.29,105.29,105.255,105.27,177900000.0
2008-06-02 08:43:00,105.27,105.3,105.27,105.3,114000000.0
2008-06-02 08:44:00,105.3,105.3,105.28,105.29,98300000.0
2008-06-02 08:45:00,105.29,105.33,105.29,105.325,153300000.0
2008-06-02 08:46:00,105.33,105.39,105.32,105.39,143400000.0
2008-06-02 08:47:00,105.39,105.4,105.37,105.38,178100000.0
2008-06-02 08:48:00,105.38,105.41,105.375,105.39,143600000.0
2008-06-02 08:49:00,105.39,105.4,105.38,105.39,72800000.0
2008-06-02 08:50:00,105.395,105.4,105.38,105.39,134100000.0
2008-06-02 08:51:00,105.39,105.39,105.36,105.36,159200000.0
2008-06-02 08:52:00,105.36,105.37,105.35,105.36,159600000.0
2008-06-02 08:53:00,105.36,105.37,105.35,105.37,129200000.0
2008-06-02 08:54:00,105.37,105.38,105.365,105.37,82700000.0
2008-06-02 08:55:00,105.365,105.37,105.345,105.355,114200000.0
2008-06-02 08:56:00,105.35,105.35,105.34,105.35,53700000.0
2008-06-02 08:57:00,105.35,105.35,105.32,105.325,81500000.0
2008-06-02 08:58:00,105.32,105.335,105.31,105.32,78700000.0
2008-06-02 08:59:00,105.32,105.33,105.315,105.32,67600000.0
2008-06-02 09:00:00,105.32,105.32,105.255,105.28,129800000.0
2008-06-02 09:01:00,105.28,105.28,105.265,105.28,143000000.0
2008-06-02 09:02:00,105.28,105.29,105.25,105.255,177000000.0
2008-06-02 09:03:00,105.255,105.265,105.23,105.26,178000000.0
2008-06-02 09:04:00,105.26,105.26,105.17,105.175,249200000.0
2008-06-02 09:05:00,105.17,105.175,105.13,105.13,312900000.0
2008-06-02 09:06:00,105.13,105.155,105.13,105.14,217200000.0
2008-06-02 09:07:00,105.14,105.16,105.14,105.16,275500000.0
2008-06-02 09:08:00,105.16,105.18,105.15,105.17,296300000.0
2008-06-02 09:09:00,105.17,105.18,105.15,105.17,202000000.0
2008-06-02 09:10:00,105.17,105.17,105.145,105.15,173800000.0
2008-06-02 09:11:00,105.15,105.2,105.15,105.195,180700000.0
2008-06-02 09:12:00,105.195,105.205,105.18,105.19,143000000.0
2008-06-02 09:13:00,105.2,105.2,105.16,105.165,207500000.0
2008-06-02 09:14:00,105.17,105.17,105.15,105.15,289100000.0
2008-06-02 09:15:00,105.155,105.18,105.15,105.17,170400000.0
2008-06-02 09:16:00,105.17,105.2,105.17,105.2,171500000.0
2008-06-02 09:17:00,105.2,105.21,105.19,105.19,125000000.0
2008-06-02 09:18:00,105.19,105.205,105.18,105.195,191900000.0
2008-06-02 09:19:00,105.19,105.19,105.135,105.135,252600000.0
2008-06-02 09:20:00,105.135,105.14,105.11,105.13,197400000.0
2008-06-02 09:21:00,105.13,105.155,105.12,105.15,320700000.0
2008-06-02 09:22:00,105.15,105.17,105.095,105.1,277900000.0
2008-06-02 09:23:00,105.1,105.13,105.09,105.13,277700000.0
2008-06-02 09:24:00,105.13,105.14,105.12,105.12,187300000.0
2008-06-02 09:25:00,105.125,105.15,105.12,105.15,169300000.0
2008-06-02 09:26:00,105.15,105.15,105.13,105.13,215000000.0
2008-06-02 09:27:00,105.13,105.13,105.08,105.105,163100000.0
2008-06-02 09:28:00,105.105,105.13,105.1,105.11,139200000.0
2008-06-02 09:29:00,105.11,105.11,105.085,105.095,86900000.0
2008-06-02 09:30:00,105.095,105.1,105.05,105.05,193300000.0
2008-06-02 09:31:00,105.05,105.07,105.05,105.07,200500000.0
2008-06-02 09:32:00,105.075,105.08,105.065,105.075,88600000.0
2008-06-02 09:33:00,105.075,105.08,105.06,105.08,126800000.0
2008-06-02 09:34:00,105.08,105.08,105.05,105.05,149200000.0
2008-06-02 09:35:00,105.05,105.07,105.05,105.06,168400000.0
2008-06-02 09:36:00,105.06,105.09,105.045,105.08,181100000.0
2008-06-02 09:37:00,105.08,105.08,105.04,105.04,235300000.0
2008-06-02 09:38:00,105.04,105.05,105.03,105.035,236700000.0
2008-06-02 09:39:00,105.03,105.03,104.985,104.985,137500000.0
2008-06-02 09:40:00,104.98,104.99,104.96,104.99,168000000.0
2008-06-02 09:41:00,104.985,105.0,104.97,104.98,207700000.0
2008-06-02 09:42:00,104.98,104.98,104.96,104.975,221000000.0
2008-06-02 09:43:00,104.97,105.03,104.97,105.01,156500000.0
2008-06-02 09:44:00,105.01,105.03,105.01,105.01,119800000.0
2008-06-02 09:45:00,105.01,105.03,105.0,105.01,148600000.0
2008-06-02 09:46:00,105.01,105.025,105.0,105.02,129500000.0
2008-06-02 09:47:00,105.02,105.05,105.02,105.04,194500000.0
2008-06-02 09:48:00,105.04,105.09,105.04,105.085,137200000.0
2008-06-02 09:49:00,105.09,105.1,105.06,105.06,289800003.0
2008-06-02 09:50:00,105.06,105.085,105.055,105.065,229699999.0
2008-06-02 09:51:00,105.065,105.095,105.06,105.09,149500000.0
2008-06-02 09:52:00,105.09,105.12,105.08,105.1,167900000.0
2008-06-02 09:53:00,105.1,105.12,105.1,105.12,186500000.0
2008-06-02 09:54:00,105.12,105.12,105.085,105.09,100900000.0
2008-06-02 09:55:00,105.09,105.09,105.05,105.06,160400000.0
2008-06-02 09:56:00,105.06,105.09,105.05,105.07,163200000.0
2008-06-02 09:57:00,105.07,105.07,105.065,105.065,72500000.0
2008-06-02 09:58:00,105.07,105.09,105.06,105.08,69900000.0
2008-06-02 09:59:00,105.08,105.09,105.075,105.09,55150000.0
2008-06-02 10:00:00,105.09,105.09,105.08,105.08,42700000.0
2008-06-02 10:01:00,105.08,105.105,105.07,105.08,180100000.0
2008-06-02 10:02:00,105.08,105.095,105.07,105.09,73400000.0
2008-06-02 10:03:00,105.1,105.1,105.05,105.08,114800000.0
2008-06-02 10:04:00,105.08,105.08,105.02,105.03,175042850.0
2008-06-02 10:05:00,105.03,105.03,104.99,105.0,147200000.0
2008-06-02 10:06:00,105.0,105.06,105.0,105.055,227700000.0
2008-06-02 10:07:00,105.055,105.08,105.05,105.055,127500000.0
2008-06-02 10:08:00,105.06,105.06,105.05,105.06,63600000.0
2008-06-02 10:09:00,105.06,105.06,105.05,105.055,103900000.0
2008-06-02 10:10:00,105.055,105.07,105.05,105.05,156400000.0
2008-06-02 10:11:00,105.05,105.05,105.02,105.02,110200000.0
2008-06-02 10:12:00,105.02,105.02,104.98,104.98,116300000.0
2008-06-02 10:13:00,104.98,104.98,104.92,104.93,237300000.0
2008-06-02 10:14:00,104.925,104.94,104.88,104.885,241400000.0
2008-06-02 10:15:00,104.885,104.9,104.87,104.87,186600000.0
2008-06-02 10:16:00,104.88,104.88,104.815,104.84,315500000.0
2008-06-02 10:17:00,104.84,104.87,104.805,104.86,271600000.0
2008-06-02 10:18:00,104.86,104.89,104.84,104.84,201000000.0
2008-06-02 10:19:00,104.84,104.85,104.815,104.83,254500002.0
2008-06-02 10:20:00,104.83,104.885,104.83,104.86,292600000.0
2008-06-02 10:21:00,104.86,104.865,104.83,104.84,276900000.0
2008-06-02 10:22:00,104.84,104.86,104.84,104.85,86000000.0
2008-06-02 10:23:00,104.85,104.86,104.83,104.86,241000000.0
2008-06-02 10:24:00,104.86,104.89,104.86,104.87,143800000.0
2008-06-02 10:25:00,104.87,104.92,104.87,104.91,201600000.0
2008-06-02 10:26:00,104.91,104.94,104.9,104.93,193300000.0
2008-06-02 10:27:00,104.93,104.94,104.93,104.94,207300000.0
2008-06-02 10:28:00,104.94,104.94,104.855,104.86,228800000.0
2008-06-02 10:29:00,104.86,104.865,104.81,104.82,264200000.0
2008-06-02 10:30:00,104.82,104.82,104.775,104.79,375200000.0
2008-06-02 10:31:00,104.79,104.82,104.79,104.81,194800000.0
2008-06-02 10:32:00,104.81,104.84,104.81,104.83,251500000.0
2008-06-02 10:33:00,104.83,104.855,104.82,104.83,169500000.0
2008-06-02 10:34:00,104.83,104.85,104.825,104.84,137600000.0
2008-06-02 10:35:00,104.84,104.85,104.81,104.83,176200000.0
2008-06-02 10:36:00,104.83,104.84,104.82,104.83,209200000.0
2008-06-02 10:37:00,104.83,104.85,104.825,104.85,131300000.0
2008-06-02 10:38:00,104.85,104.85,104.81,104.85,204700000.0
2008-06-02 10:39:00,104.84,104.85,104.82,104.85,201100000.0
2008-06-02 10:40:00,104.85,104.85,104.83,104.83,234000000.0
2008-06-02 10:41:00,104.83,104.855,104.83,104.83,197500000.0
2008-06-02 10:42:00,104.83,104.83,104.81,104.82,184300000.0
2008-06-02 10:43:00,104.82,104.845,104.82,104.83,156400000.0
2008-06-02 10:44:00,104.83,104.84,104.78,104.795,157100000.0
2008-06-02 10:45:00,104.79,104.81,104.77,104.77,184500000.0
2008-06-02 10:46:00,104.77,104.77,104.7,104.72,200000000.0
2008-06-02 10:47:00,104.72,104.72,104.65,104.67,283900000.0
2008-06-02 10:48:00,104.67,104.72,104.66,104.705,246400000.0
2008-06-02 10:49:00,104.705,104.72,104.69,104.705,251000000.0
2008-06-02 10:50:00,104.705,104.715,104.68,104.69,255700000.0
2008-06-02 10:51:00,104.685,104.685,104.66,104.67,211800000.0
2008-06-02 10:52:00,104.67,104.685,104.66,104.685,172800000.0
2008-06-02 10:53:00,104.68,104.685,104.67,104.675,160000000.0
2008-06-02 10:54:00,104.68,104.71,104.68,104.71,220500000.0
2008-06-02 10:55:00,104.71,104.72,104.695,104.705,164300000.0
2008-06-02 10:56:00,104.705,104.73,104.705,104.72,188400000.0
2008-06-02 10:57:00,104.72,104.77,104.715,104.765,179800000.0
2008-06-02 10:58:00,104.76,104.77,104.74,104.75,216100000.0
2008-06-02 10:59:00,104.75,104.76,104.7,104.72,184600000.0
2008-06-02 11:00:00,104.72,104.76,104.715,104.725,250500000.0
2008-06-02 11:01:00,104.725,104.73,104.71,104.71,402100000.0
2008-06-02 11:02:00,104.71,104.74,104.7,104.73,421200000.0
2008-06-02 11:03:00,104.73,104.76,104.73,104.745,148700000.0
2008-06-02 11:04:00,104.745,104.745,104.725,104.73,118700000.0
2008-06-02 11:05:00,104.73,104.75,104.725,104.74,156000000.0
2008-06-02 11:06:00,104.74,104.76,104.73,104.76,141100000.0
2008-06-02 11:07:00,104.76,104.77,104.75,104.77,92600000.0
2008-06-02 11:08:00,104.77,104.8,104.765,104.795,123400000.0
2008-06-02 11:09:00,104.79,104.81,104.79,104.81,110500000.0
2008-06-02 11:10:00,104.81,104.82,104.78,104.78,241500000.0
2008-06-02 11:11:00,104.78,104.81,104.78,104.8,122800000.0
2008-06-02 11:12:00,104.8,104.82,104.8,104.81,166400000.0
2008-06-02 11:13:00,104.81,104.82,104.81,104.82,83900000.0
2008-06-02 11:14:00,104.82,104.83,104.8,104.8,149800000.0
2008-06-02 11:15:00,104.8,104.82,104.79,104.815,89600000.0
2008-06-02 11:16:00,104.815,104.84,104.795,104.835,57100000.0
2008-06-02 11:17:00,104.835,104.87,104.835,104.86,142400000.0
2008-06-02 11:18:00,104.86,104.86,104.835,104.85,139400000.0
2008-06-02 11:19:00,104.84,104.86,104.84,104.85,110600000.0
2008-06-02 11:20:00,104.86,104.87,104.85,104.855,144200000.0
2008-06-02 11:21:00,104.85,104.85,104.835,104.85,162700000.0
2008-06-02 11:22:00,104.85,104.86,104.845,104.85,64100000.0
2008-06-02 11:23:00,104.85,104.85,104.82,104.84,265800000.0
2008-06-02 11:24:00,104.84,104.84,104.83,104.835,164600000.0
2008-06-02 11:25:00,104.835,104.85,104.83,104.84,108700000.0
2008-06-02 11:26:00,104.84,104.84,104.835,104.84,82300000.0
2008-06-02 11:27:00,104.84,104.85,104.82,104.85,174000000.0
2008-06-02 11:28:00,104.85,104.86,104.85,104.85,132900000.0
2008-06-02 11:29:00,104.85,104.85,104.835,104.85,133700000.0
2008-06-02 11:30:00,104.85,104.85,104.825,104.83,101100000.0
2008-06-02 11:31:00,104.83,104.85,104.83,104.845,136500000.0
2008-06-02 11:32:00,104.85,104.86,104.85,104.85,177400000.0
2008-06-02 11:33:00,104.85,104.85,104.83,104.83,84400000.0
2008-06-02 11:34:00,104.83,104.86,104.83,104.86,125100000.0
2008-06-02 11:35:00,104.86,104.86,104.85,104.85,41500000.0
2008-06-02 11:36:00,104.85,104.86,104.83,104.83,134600000.0
2008-06-02 11:37:00,104.83,104.83,104.81,104.82,223900000.0
2008-06-02 11:38:00,104.82,104.835,104.8,104.82,243200000.0
2008-06-02 11:39:00,104.82,104.84,104.82,104.84,200800000.0
2008-06-02 11:40:00,104.84,104.84,104.82,104.83,85000000.0
2008-06-02 11:41:00,104.83,104.83,104.83,104.83,43400000.0
2008-06-02 11:42:00,104.83,104.84,104.83,104.83,111000000.0
2008-06-02 11:43:00,104.83,104.84,104.81,104.81,136800000.0
2008-06-02 11:44:00,104.82,104.83,104.82,104.82,185700000.0
2008-06-02 11:45:00,104.82,104.83,104.82,104.83,92600000.0
2008-06-02 11:46:00,104.83,104.84,104.82,104.82,151500000.0
2008-06-02 11:47:00,104.82,104.83,104.82,104.82,90800000.0
2008-06-02 11:48:00,104.82,104.83,104.82,104.83,127800000.0
2008-06-02 11:49:00,104.83,104.83,104.81,104.81,141800000.0
2008-06-02 11:50:00,104.81,104.81,104.77,104.78,221800000.0
2008-06-02 11:51:00,104.78,104.8,104.77,104.79,194600000.0
2008-06-02 11:52:00,104.79,104.82,104.775,104.82,213500000.0
2008-06-02 11:53:00,104.82,104.82,104.78,104.79,133100000.0
2008-06-02 11:54:00,104.785,104.79,104.775,104.78,212300000.0
2008-06-02 11:55:00,104.78,104.79,104.775,104.79,165600000.0
2008-06-02 11:56:00,104.79,104.79,104.77,104.78,158800000.0
2008-06-02 11:57:00,104.78,104.79,104.78,104.78,151200000.0
2008-06-02 11:58:00,104.78,104.81,104.78,104.8,223700000.0
2008-06-02 11:59:00,104.8,104.82,104.8,104.82,160300000.0
2008-06-02 12:00:00,104.82,104.82,104.785,104.81,209700000.0
2008-06-02 12:01:00,104.81,104.86,104.81,104.85,256400000.0
2008-06-02 12:02:00,104.85,104.86,104.85,104.86,107700000.0
2008-06-02 12:03:00,104.86,104.865,104.855,104.86,64000000.0
2008-06-02 12:04:00,104.86,104.86,104.83,104.835,138300000.0
2008-06-02 12:05:00,104.835,104.84,104.81,104.82,193800000.0
2008-06-02 12:06:00,104.82,104.83,104.805,104.82,110000000.0
2008-06-02 12:07:00,104.82,104.83,104.81,104.83,142300000.0
2008-06-02 12:08:00,104.83,104.85,104.83,104.85,114200000.0
2008-06-02 12:09:00,104.85,104.86,104.85,104.85,146800000.0
2008-06-02 12:10:00,104.85,104.87,104.85,104.87,89800000.0
2008-06-02 12:11:00,104.87,104.91,104.86,104.905,113600000.0
2008-06-02 12:12:00,104.905,104.93,104.89,104.93,143100000.0
2008-06-02 12:13:00,104.93,104.94,104.92,104.94,201100000.0
2008-06-02 12:14:00,104.94,104.95,104.93,104.93,162700000.0
2008-06-02 12:15:00,104.93,104.97,104.93,104.96,214100000.0
2008-06-02 12:16:00,104.96,104.96,104.94,104.95,114800000.0
2008-06-02 12:17:00,104.95,104.95,104.935,104.94,147200000.0
2008-06-02 12:18:00,104.94,104.965,104.94,104.965,71600000.0
2008-06-02 12:19:00,104.965,104.965,104.95,104.96,91700000.0
2008-06-02 12:20:00,104.97,104.99,104.96,104.98,130300000.0
2008-06-02 12:21:00,104.99,104.99,104.96,104.99,112600000.0
2008-06-02 12:22:00,104.99,104.99,104.97,104.97,126600000.0
2008-06-02 12:23:00,104.975,104.975,104.96,104.96,61700000.0
2008-06-02 12:24:00,104.96,104.97,104.96,104.96,117200000.0
2008-06-02 12:25:00,104.96,104.97,104.96,104.97,59200000.0
2008-06-02 12:26:00,104.97,104.975,104.97,104.97,95000000.0
2008-06-02 12:27:00,104.97,104.98,104.97,104.975,73900000.0
2008-06-02 12:28:00,104.98,104.98,104.97,104.975,39500000.0
2008-06-02 12:29:00,104.98,104.98,104.975,104.975,24300000.0
2008-06-02 12:30:00,104.98,104.98,104.975,104.975,28400000.0
2008-06-02 12:31:00,104.97,104.98,104.96,104.96,105500000.0
2008-06-02 12:32:00,104.96,104.97,104.96,104.97,91600000.0
2008-06-02 12:33:00,104.97,104.98,104.96,104.975,153800000.0
2008-06-02 12:34:00,104.98,104.98,104.96,104.965,70500000.0
2008-06-02 12:35:00,104.965,104.965,104.94,104.94,178500000.0
2008-06-02 12:36:00,104.94,104.97,104.94,104.97,196000000.0
2008-06-02 12:37:00,104.97,104.97,104.93,104.93,128500000.0
2008-06-02 12:38:00,104.93,104.95,104.93,104.93,146300000.0
2008-06-02 12:39:00,104.93,104.94,104.93,104.94,60400000.0
2008-06-02 12:40:00,104.94,104.94,104.935,104.94,48400000.0
2008-06-02 12:41:00,104.94,104.97,104.93,104.96,207100000.0
2008-06-02 12:42:00,104.96,104.965,104.95,104.955,163700000.0
2008-06-02 12:43:00,104.96,104.96,104.93,104.945,139000000.0
2008-06-02 12:44:00,104.945,104.97,104.94,104.95,179000000.0
2008-06-02 12:45:00,104.95,104.96,104.94,104.95,121300000.0
2008-06-02 12:46:00,104.95,104.96,104.945,104.95,129100000.0
2008-06-02 12:47:00,104.95,104.95,104.94,104.94,114300000.0
2008-06-02 12:48:00,104.94,104.96,104.93,104.96,97000000.0
2008-06-02 12:49:00,104.96,104.975,104.955,104.955,170120000.0
2008-06-02 12:50:00,104.96,104.96,104.93,104.94,133100000.0
2008-06-02 12:51:00,104.94,104.94,104.91,104.91,167500001.0
2008-06-02 12:52:00,104.91,104.92,104.9,104.905,144300000.0
2008-06-02 12:53:00,104.905,104.905,104.9,104.905,37600000.0
2008-06-02 12:54:00,104.91,104.91,104.905,104.91,46600000.0
2008-06-02 12:55:00,104.91,104.91,104.905,104.905,28300000.0
2008-06-02 12:56:00,104.905,104.92,104.9,104.905,97500000.0
2008-06-02 12:57:00,104.905,104.91,104.89,104.89,87600000.0
2008-06-02 12:58:00,104.89,104.89,104.87,104.875,92600000.0
2008-06-02 12:59:00,104.875,104.88,104.87,104.88,149200000.0
2008-06-02 13:00:00,104.88,104.88,104.87,104.88,88300000.0
2008-06-02 13:01:00,104.88,104.88,104.875,104.875,66200000.0
2008-06-02 13:02:00,104.88,104.88,104.855,104.855,148600000.0
2008-06-02 13:03:00,104.855,104.855,104.835,104.835,219800000.0
2008-06-02 13:04:00,104.835,104.845,104.835,104.84,80900000.0
2008-06-02 13:05:00,104.84,104.875,104.84,104.87,184000000.0
2008-06-02 13:06:00,104.87,104.905,104.87,104.905,80000000.0
2008-06-02 13:07:00,104.91,104.92,104.9,104.9,99800000.0
2008-06-02 13:08:00,104.9,104.935,104.9,104.92,139600000.0
2008-06-02 13:09:00,104.92,104.92,104.91,104.92,141500000.0
2008-06-02 13:10:00,104.92,104.92,104.88,104.89,114750000.0
2008-06-02 13:11:00,104.89,104.89,104.85,104.85,153600000.0
2008-06-02 13:12:00,104.85,104.86,104.85,104.86,111700000.0
2008-06-02 13:13:00,104.86,104.86,104.84,104.86,120000000.0
2008-06-02 13:14:00,104.86,104.87,104.82,104.83,147400000.0
2008-06-02 13:15:00,104.83,104.83,104.82,104.83,147400000.0
2008-06-02 13:16:00,104.83,104.85,104.83,104.84,137500000.0
2008-06-02 13:17:00,104.84,104.88,104.84,104.88,71800000.0
2008-06-02 13:18:00,104.88,104.89,104.87,104.88,127300000.0
2008-06-02 13:19:00,104.89,104.9,104.87,104.9,139400000.0
2008-06-02 13:20:00,104.9,104.9,104.865,104.865,96500000.0
2008-06-02 13:21:00,104.86,104.86,104.85,104.86,66800000.0
2008-06-02 13:22:00,104.86,104.87,104.85,104.85,152700000.0
2008-06-02 13:23:00,104.85,104.86,104.83,104.835,158600000.0
2008-06-02 13:24:00,104.84,104.85,104.83,104.83,170200000.0
2008-06-02 13:25:00,104.835,104.85,104.83,104.85,125400000.0
2008-06-02 13:26:00,104.85,104.85,104.83,104.83,60500000.0
2008-06-02 13:27:00,104.825,104.84,104.81,104.81,173700000.0
2008-06-02 13:28:00,104.81,104.81,104.8,104.8,135900000.0
2008-06-02 13:29:00,104.8,104.83,104.8,104.82,198900000.0
2008-06-02 13:30:00,104.82,104.84,104.82,104.83,279400000.0
2008-06-02 13:31:00,104.83,104.835,104.81,104.82,161500000.0
2008-06-02 13:32:00,104.82,104.82,104.81,104.815,115700000.0
2008-06-02 13:33:00,104.815,104.825,104.81,104.825,109900000.0
2008-06-02 13:34:00,104.82,104.83,104.815,104.82,84700000.0
2008-06-02 13:35:00,104.82,104.83,104.81,104.82,167500000.0
2008-06-02 13:36:00,104.82,104.84,104.81,104.835,129700000.0
2008-06-02 13:37:00,104.835,104.835,104.815,104.82,99600000.0
2008-06-02 13:38:00,104.825,104.83,104.82,104.82,161800000.0
2008-06-02 13:39:00,104.82,104.82,104.81,104.81,106100000.0
2008-06-02 13:40:00,104.81,104.82,104.81,104.81,90200000.0
2008-06-02 13:41:00,104.81,104.81,104.81,104.81,59100000.0
2008-06-02 13:42:00,104.81,104.82,104.81,104.82,95300000.0
2008-06-02 13:43:00,104.82,104.82,104.79,104.795,135600000.0
2008-06-02 13:44:00,104.795,104.8,104.78,104.79,177700000.0
2008-06-02 13:45:00,104.79,104.825,104.78,104.805,163900000.0
2008-06-02 13:46:00,104.805,104.82,104.805,104.815,69900000.0
2008-06-02 13:47:00,104.815,104.815,104.81,104.81,72100000.0
2008-06-02 13:48:00,104.81,104.815,104.77,104.77,198500000.0
2008-06-02 13:49:00,104.77,104.78,104.77,104.78,56300000.0
2008-06-02 13:50:00,104.78,104.78,104.765,104.765,50200000.0
2008-06-02 13:51:00,104.765,104.8,104.765,104.8,125100000.0
2008-06-02 13:52:00,104.79,104.83,104.78,104.81,192400000.0
2008-06-02 13:53:00,104.81,104.81,104.78,104.785,190300000.0
2008-06-02 13:54:00,104.785,104.79,104.78,104.78,72600000.0
2008-06-02 13:55:00,104.785,104.79,104.765,104.765,105400000.0
2008-06-02 13:56:00,104.76,104.785,104.76,104.785,112300000.0
2008-06-02 13:57:00,104.79,104.83,104.785,104.82,261400000.0
2008-06-02 13:58:00,104.82,104.84,104.79,104.79,252100000.0
2008-06-02 13:59:00,104.795,104.8,104.79,104.795,96500000.0
2008-06-02 14:00:00,104.8,104.8,104.79,104.79,83100000.0
2008-06-02 14:01:00,104.79,104.79,104.765,104.77,183500000.0
2008-06-02 14:02:00,104.77,104.775,104.765,104.775,54700000.0
2008-06-02 14:03:00,104.775,104.79,104.77,104.78,120700000.0
2008-06-02 14:04:00,104.78,104.78,104.77,104.77,66400000.0
2008-06-02 14:05:00,104.775,104.775,104.765,104.775,129800000.0
2008-06-02 14:06:00,104.78,104.785,104.77,104.78,149900000.0
2008-06-02 14:07:00,104.78,104.79,104.78,104.78,62200000.0
2008-06-02 14:08:00,104.78,104.79,104.765,104.78,124800000.0
2008-06-02 14:09:00,104.78,104.78,104.725,104.75,251200000.0
2008-06-02 14:10:00,104.75,104.78,104.75,104.78,237700000.0
2008-06-02 14:11:00,104.78,104.79,104.765,104.77,122300000.0
2008-06-02 14:12:00,104.765,104.77,104.75,104.76,143700000.0
2008-06-02 14:13:00,104.76,104.765,104.75,104.755,134200000.0
2008-06-02 14:14:00,104.75,104.78,104.75,104.78,213200000.0
2008-06-02 14:15:00,104.78,104.785,104.76,104.77,114800000.0
2008-06-02 14:16:00,104.765,104.77,104.75,104.76,85200000.0
2008-06-02 14:17:00,104.76,104.765,104.75,104.755,173100000.0
2008-06-02 14:18:00,104.76,104.765,104.75,104.755,139500000.0
2008-06-02 14:19:00,104.76,104.77,104.75,104.76,96400000.0
2008-06-02 14:20:00,104.76,104.78,104.74,104.765,221400001.0
2008-06-02 14:21:00,104.76,104.77,104.76,104.76,51200000.0
2008-06-02 14:22:00,104.76,104.78,104.75,104.76,188500000.0
2008-06-02 14:23:00,104.76,104.76,104.72,104.73,134700000.0
2008-06-02 14:24:00,104.735,104.76,104.735,104.76,130000000.0
2008-06-02 14:25:00,104.76,104.76,104.715,104.725,223800000.0
2008-06-02 14:26:00,104.72,104.735,104.71,104.735,145800000.0
2008-06-02 14:27:00,104.735,104.74,104.73,104.735,158300000.0
2008-06-02 14:28:00,104.73,104.74,104.71,104.72,134100001.0
2008-06-02 14:29:00,104.72,104.72,104.68,104.69,183700000.0
2008-06-02 14:30:00,104.69,104.74,104.665,104.73,209000000.0
2008-06-02 14:31:00,104.73,104.74,104.715,104.72,87700000.0
2008-06-02 14:32:00,104.72,104.73,104.71,104.715,167500000.0
2008-06-02 14:33:00,104.715,104.715,104.67,104.69,183700000.0
2008-06-02 14:34:00,104.69,104.71,104.685,104.71,169900000.0
2008-06-02 14:35:00,104.71,104.71,104.675,104.7,180800000.0
2008-06-02 14:36:00,104.7,104.71,104.69,104.7,148500000.0
2008-06-02 14:37:00,104.7,104.75,104.7,104.73,199800000.0
2008-06-02 14:38:00,104.73,104.74,104.71,104.74,207200000.0
2008-06-02 14:39:00,104.735,104.74,104.715,104.72,217800000.0
2008-06-02 14:40:00,104.71,104.72,104.705,104.71,156100000.0
2008-06-02 14:41:00,104.71,104.71,104.69,104.7,141600000.0
2008-06-02 14:42:00,104.7,104.705,104.665,104.665,229700000.0
2008-06-02 14:43:00,104.665,104.665,104.61,104.65,292400000.0
2008-06-02 14:44:00,104.65,104.66,104.61,104.62,313500000.0
2008-06-02 14:45:00,104.62,104.64,104.61,104.63,242300000.0
2008-06-02 14:46:00,104.63,104.63,104.61,104.615,201900000.0
2008-06-02 14:47:00,104.615,104.63,104.61,104.63,196700000.0
2008-06-02 14:48:00,104.63,104.64,104.625,104.64,178300000.0
2008-06-02 14:49:00,104.64,104.665,104.635,104.66,191200000.0
2008-06-02 14:50:00,104.66,104.665,104.645,104.65,153200000.0
2008-06-02 14:51:00,104.65,104.68,104.65,104.68,228800000.0
2008-06-02 14:52:00,104.68,104.705,104.68,104.7,179800000.0
2008-06-02 14:53:00,104.7,104.71,104.685,104.69,306100000.0
2008-06-02 14:54:00,104.69,104.72,104.69,104.715,222900000.0
2008-06-02 14:55:00,104.715,104.745,104.71,104.735,234800000.0
2008-06-02 14:56:00,104.735,104.75,104.73,104.73,220000000.0
2008-06-02 14:57:00,104.73,104.73,104.69,104.69,223100000.0
2008-06-02 14:58:00,104.69,104.73,104.69,104.71,207700000.0
2008-06-02 14:59:00,104.71,104.735,104.71,104.72,261900000.0
2008-06-02 15:00:00,104.72,104.72,104.68,104.68,297900000.0
2008-06-02 15:01:00,104.68,104.74,104.68,104.725,255300000.0
2008-06-02 15:02:00,104.725,104.725,104.68,104.68,236700000.0
2008-06-02 15:03:00,104.68,104.7,104.68,104.7,233900000.0
2008-06-02 15:04:00,104.7,104.71,104.69,104.7,142400000.0
2008-06-02 15:05:00,104.7,104.71,104.69,104.69,206900000.0
2008-06-02 15:06:00,104.69,104.725,104.67,104.725,206800000.0
2008-06-02 15:07:00,104.725,104.75,104.725,104.75,217900000.0
2008-06-02 15:08:00,104.75,104.755,104.74,104.745,251700000.0
2008-06-02 15:09:00,104.74,104.76,104.735,104.75,148000000.0
2008-06-02 15:10:00,104.75,104.81,104.74,104.79,260000000.0
2008-06-02 15:11:00,104.79,104.8,104.77,104.78,169500000.0
2008-06-02 15:12:00,104.78,104.785,104.755,104.76,179400000.0
2008-06-02 15:13:00,104.76,104.76,104.73,104.76,222100000.0
2008-06-02 15:14:00,104.76,104.76,104.73,104.73,213700000.0
2008-06-02 15:15:00,104.73,104.74,104.72,104.73,238600000.0
2008-06-02 15:16:00,104.73,104.735,104.72,104.73,83900000.0
2008-06-02 15:17:00,104.73,104.73,104.71,104.71,119200000.0
2008-06-02 15:18:00,104.71,104.71,104.69,104.7,107900000.0
2008-06-02 15:19:00,104.7,104.73,104.7,104.73,149100000.0
2008-06-02 15:20:00,104.73,104.73,104.71,104.715,209800000.0
2008-06-02 15:21:00,104.715,104.72,104.7,104.705,142600000.0
2008-06-02 15:22:00,104.7,104.74,104.7,104.735,137100000.0
2008-06-02 15:23:00,104.735,104.74,104.73,104.73,126700000.0
2008-06-02 15:24:00,104.74,104.75,104.735,104.745,218600000.0
2008-06-02 15:25:00,104.745,104.75,104.72,104.73,219500000.0
2008-06-02 15:26:00,104.73,104.74,104.72,104.72,315200000.0
2008-06-02 15:27:00,104.72,104.73,104.71,104.71,265700000.0
2008-06-02 15:28:00,104.71,104.73,104.71,104.71,190200000.0
2008-06-02 15:29:00,104.71,104.73,104.71,104.73,113700000.0
2008-06-02 15:30:00,104.73,104.73,104.715,104.72,176700000.0
2008-06-02 15:31:00,104.72,104.72,104.69,104.705,272400000.0
2008-06-02 15:32:00,104.705,104.71,104.69,104.7,228900000.0
2008-06-02 15:33:00,104.7,104.71,104.69,104.69,275300000.0
2008-06-02 15:34:00,104.69,104.71,104.68,104.685,231400000.0
2008-06-02 15:35:00,104.68,104.71,104.675,104.695,237100000.0
2008-06-02 15:36:00,104.695,104.73,104.695,104.71,231700000.0
2008-06-02 15:37:00,104.71,104.715,104.695,104.695,137100000.0
2008-06-02 15:38:00,104.69,104.69,104.66,104.67,245200000.0
2008-06-02 15:39:00,104.67,104.71,104.67,104.7,185000000.0
2008-06-02 15:40:00,104.7,104.71,104.675,104.68,250700000.0
2008-06-02 15:41:00,104.68,104.695,104.665,104.685,243700000.0
2008-06-02 15:42:00,104.685,104.705,104.685,104.705,133200000.0
2008-06-02 15:43:00,104.705,104.705,104.67,104.695,248300000.0
2008-06-02 15:44:00,104.695,104.71,104.685,104.685,166700000.0
2008-06-02 15:45:00,104.685,104.69,104.67,104.67,181600000.0
2008-06-02 15:46:00,104.67,104.695,104.665,104.685,183100000.0
2008-06-02 15:47:00,104.685,104.69,104.67,104.675,213000000.0
2008-06-02 15:48:00,104.675,104.69,104.64,104.66,246400000.0
2008-06-02 15:49:00,104.66,104.69,104.66,104.66,218200000.0
2008-06-02 15:50:00,104.67,104.67,104.58,104.58,296700000.0
2008-06-02 15:51:00,104.575,104.61,104.57,104.605,318940000.0
2008-06-02 15:52:00,104.6,104.61,104.565,104.57,333000000.0
2008-06-02 15:53:00,104.57,104.62,104.57,104.62,293900000.0
2008-06-02 15:54:00,104.61,104.62,104.6,104.6,262100000.0
2008-06-02 15:55:00,104.6,104.61,104.59,104.61,249100000.0
2008-06-02 15:56:00,104.61,104.63,104.6,104.61,241000000.0
2008-06-02 15:57:00,104.61,104.635,104.61,104.62,255100000.0
2008-06-02 15:58:00,104.62,104.635,104.62,104.625,146800000.0
2008-06-02 15:59:00,104.63,104.635,104.61,104.61,227700000.0
2008-06-02 16:00:00,104.61,104.81,104.605,104.78,326400000.0
2008-06-02 16:01:00,104.76,104.76,104.69,104.75,320400000.0
2008-06-02 16:02:00,104.745,104.845,104.74,104.83,345600000.0
2008-06-02 16:03:00,104.82,104.85,104.79,104.81,317600000.0
2008-06-02 16:04:00,104.81,104.83,104.75,104.83,191600000.0
2008-06-02 16:05:00,104.83,104.83,104.76,104.78,200700000.0
2008-06-02 16:06:00,104.78,104.8,104.75,104.76,265400000.0
2008-06-02 16:07:00,104.76,104.78,104.735,104.75,143200000.0
2008-06-02 16:08:00,104.75,104.76,104.705,104.74,200300000.0
2008-06-02 16:09:00,104.74,104.77,104.72,104.73,279900000.0
2008-06-02 16:10:00,104.73,104.765,104.725,104.765,152800000.0
2008-06-02 16:11:00,104.76,104.79,104.715,104.715,230900000.0
2008-06-02 16:12:00,104.72,104.755,104.705,104.705,263200000.0
2008-06-02 16:13:00,104.7,104.74,104.68,104.68,261699999.0
2008-06-02 16:14:00,104.68,104.68,104.64,104.66,328300001.0
2008-06-02 16:15:00,104.655,104.69,104.65,104.68,124865000.0
2008-06-02 16:16:00,104.68,104.68,104.64,104.645,224355001.0
2008-06-02 16:17:00,104.645,104.655,104.625,104.64,181700000.0
2008-06-02 16:18:00,104.64,104.65,104.625,104.63,218255000.0
2008-06-02 16:19:00,104.63,104.65,104.63,104.63,173100000.0
2008-06-02 16:20:00,104.63,104.67,104.625,104.67,135100000.0
2008-06-02 16:21:00,104.67,104.69,104.64,104.65,308700000.0
2008-06-02 16:22:00,104.65,104.65,104.63,104.64,252755000.0
2008-06-02 16:23:00,104.64,104.64,104.56,104.565,362855000.0
2008-06-02 16:24:00,104.565,104.57,104.55,104.55,273300000.0
2008-06-02 16:25:00,104.55,104.57,104.53,104.56,227400001.0
2008-06-02 16:26:00,104.56,104.58,104.555,104.555,235500000.0
2008-06-02 16:27:00,104.555,104.56,104.51,104.52,626699995.0
2008-06-02 16:28:00,104.52,104.53,104.52,104.525,160100000.0
2008-06-02 16:29:00,104.525,104.54,104.525,104.54,194900000.0
2008-06-02 16:30:00,104.54,104.54,104.505,104.53,213700000.0
2008-06-02 16:31:00,104.53,104.54,104.52,104.53,182600000.0
2008-06-02 16:32:00,104.53,104.53,104.475,104.51,291900000.0
2008-06-02 16:33:00,104.51,104.555,104.51,104.54,181800000.0
2008-06-02 16:34:00,104.54,104.55,104.53,104.53,166900000.0
2008-06-02 16:35:00,104.53,104.55,104.51,104.54,203999999.0
2008-06-02 16:36:00,104.54,104.54,104.53,104.54,155500000.0
2008-06-02 16:37:00,104.54,104.55,104.54,104.55,110100000.0
2008-06-02 16:38:00,104.55,104.61,104.55,104.605,259300000.0
2008-06-02 16:39:00,104.605,104.61,104.56,104.57,247500000.0
2008-06-02 16:40:00,104.57,104.61,104.57,104.6,194000000.0
2008-06-02 16:41:00,104.6,104.62,104.6,104.62,273600000.0
2008-06-02 16:42:00,104.62,104.62,104.61,104.615,180000000.0
2008-06-02 16:43:00,104.615,104.63,104.61,104.61,176200000.0
2008-06-02 16:44:00,104.61,104.62,104.605,104.615,206699999.0
2008-06-02 16:45:00,104.615,104.625,104.61,104.62,164800000.0
2008-06-02 16:46:00,104.62,104.655,104.62,104.65,156100000.0
2008-06-02 16:47:00,104.65,104.67,104.63,104.64,204800000.0
2008-06-02 16:48:00,104.65,104.65,104.61,104.63,196200000.0
2008-06-02 16:49:00,104.63,104.64,104.62,104.64,93400000.0
2008-06-02 16:50:00,104.64,104.65,104.62,104.62,217100000.0
2008-06-02 16:51:00,104.615,104.62,104.58,104.62,276400000.0
2008-06-02 16:52:00,104.62,104.62,104.6,104.615,276400000.0
2008-06-02 16:53:00,104.615,104.615,104.6,104.61,181200001.0
2008-06-02 16:54:00,104.61,104.61,104.59,104.6,195800000.0
2008-06-02 16:55:00,104.6,104.625,104.58,104.58,308800000.0
2008-06-02 16:56:00,104.58,104.605,104.57,104.6,290200000.0
2008-06-02 16:57:00,104.6,104.6,104.565,104.59,292700000.0
2008-06-02 16:58:00,104.59,104.59,104.54,104.57,272500000.0
2008-06-02 16:59:00,104.57,104.59,104.535,104.54,315800002.0
2008-06-02 17:00:00,104.54,104.56,104.53,104.56,200000000.0
2008-06-02 17:01:00,104.56,104.56,104.54,104.55,179100000.0
2008-06-02 17:02:00,104.55,104.55,104.52,104.53,124100000.0
2008-06-02 17:03:00,104.53,104.53,104.5,104.51,282799999.0
2008-06-02 17:04:00,104.51,104.51,104.46,104.49,401800001.0
2008-06-02 17:05:00,104.49,104.53,104.49,104.53,275600000.0
2008-06-02 17:06:00,104.53,104.53,104.5,104.52,191000000.0
2008-06-02 17:07:00,104.515,104.535,104.51,104.52,123500000.0
2008-06-02 17:08:00,104.52,104.52,104.46,104.48,250900001.0
2008-06-02 17:09:00,104.48,104.53,104.47,104.53,146400000.0
2008-06-02 17:10:00,104.53,104.575,104.53,104.57,177800000.0
2008-06-02 17:11:00,104.57,104.57,104.55,104.56,176100000.0
2008-06-02 17:12:00,104.55,104.58,104.55,104.58,205500000.0
2008-06-02 17:13:00,104.575,104.575,104.54,104.54,137800000.0
2008-06-02 17:14:00,104.54,104.545,104.49,104.54,234800000.0
2008-06-02 17:15:00,104.54,104.54,104.51,104.53,125200000.0
2008-06-02 17:16:00,104.535,104.545,104.52,104.52,52500000.0
2008-06-02 17:17:00,104.52,104.52,104.505,104.505,77400000.0
2008-06-02 17:18:00,104.505,104.53,104.5,104.53,118300000.0
2008-06-02 17:19:00,104.53,104.56,104.53,104.54,167200000.0
2008-06-02 17:20:00,104.54,104.54,104.53,104.535,101600000.0
2008-06-02 17:21:00,104.535,104.535,104.5,104.52,295600000.0
2008-06-02 17:22:00,104.51,104.525,104.5,104.52,218400000.0
2008-06-02 17:23:00,104.52,104.52,104.49,104.5,183900000.0
2008-06-02 17:24:00,104.5,104.54,104.5,104.525,218699999.0
2008-06-02 17:25:00,104.52,104.55,104.52,104.55,221499998.0
2008-06-02 17:26:00,104.55,104.55,104.52,104.55,158100000.0
2008-06-02 17:27:00,104.55,104.55,104.49,104.515,154800000.0
2008-06-02 17:28:00,104.52,104.52,104.48,104.51,225200000.0
2008-06-02 17:29:00,104.51,104.525,104.48,104.5,517800000.0
2008-06-02 17:30:00,104.49,104.49,104.415,104.44,459400000.0
2008-06-02 17:31:00,104.44,104.47,104.43,104.45,495700000.0
2008-06-02 17:32:00,104.45,104.46,104.42,104.43,376200000.0
2008-06-02 17:33:00,104.43,104.44,104.42,104.43,263400000.0
2008-06-02 17:34:00,104.43,104.44,104.42,104.44,259400000.0
2008-06-02 17:35:00,104.44,104.445,104.42,104.44,351800000.0
2008-06-02 17:36:00,104.44,104.46,104.41,104.42,262000000.0
2008-06-02 17:37:00,104.42,104.42,104.34,104.35,453700000.0
2008-06-02 17:38:00,104.35,104.36,104.31,104.32,401500000.0
2008-06-02 17:39:00,104.32,104.325,104.3,104.31,378999999.0
2008-06-02 17:40:00,104.31,104.34,104.31,104.33,301200000.0
2008-06-02 17:41:00,104.33,104.34,104.32,104.34,317200000.0
2008-06-02 17:42:00,104.34,104.36,104.33,104.36,398300000.0
2008-06-02 17:43:00,104.36,104.37,104.36,104.36,368600000.0
2008-06-02 17:44:00,104.36,104.39,104.35,104.36,380100000.0
2008-06-02 17:45:00,104.36,104.37,104.36,104.36,405700000.0
2008-06-02 17:46:00,104.36,104.37,104.34,104.35,242099998.0
2008-06-02 17:47:00,104.35,104.37,104.33,104.34,373500000.0
2008-06-02 17:48:00,104.34,104.36,104.33,104.35,355400000.0
2008-06-02 17:49:00,104.35,104.38,104.34,104.34,474200000.0
2008-06-02 17:50:00,104.34,104.39,104.34,104.39,403000001.0
2008-06-02 17:51:00,104.39,104.39,104.37,104.39,298900000.0
2008-06-02 17:52:00,104.39,104.41,104.37,104.4,181300000.0
2008-06-02 17:53:00,104.4,104.41,104.38,104.38,208600000.0
2008-06-02 17:54:00,104.38,104.4,104.37,104.4,183000000.0
2008-06-02 17:55:00,104.4,104.42,104.37,104.38,249300000.0
2008-06-02 17:56:00,104.38,104.4,104.38,104.38,146100000.0
2008-06-02 17:57:00,104.38,104.4,104.38,104.4,238700000.0
2008-06-02 17:58:00,104.4,104.44,104.4,104.44,206300000.0
2008-06-02 17:59:00,104.44,104.44,104.41,104.41,215200000.0
2008-06-02 18:00:00,104.41,104.41,104.36,104.37,383800000.0
2008-06-02 18:01:00,104.37,104.44,104.37,104.44,445800000.0
2008-06-02 18:02:00,104.44,104.44,104.39,104.43,247300000.0
2008-06-02 18:03:00,104.43,104.46,104.43,104.46,149500000.0
2008-06-02 18:04:00,104.46,104.47,104.46,104.46,100600000.0
2008-06-02 18:05:00,104.46,104.47,104.45,104.45,105800000.0
2008-06-02 18:06:00,104.45,104.5,104.45,104.5,127300000.0
2008-06-02 18:07:00,104.5,104.51,104.48,104.48,149400000.0
2008-06-02 18:08:00,104.48,104.49,104.46,104.47,202699998.0
2008-06-02 18:09:00,104.47,104.475,104.46,104.46,286600004.0
2008-06-02 18:10:00,104.46,104.46,104.45,104.45,81299999.0
2008-06-02 18:11:00,104.46,104.46,104.44,104.44,130700001.0
2008-06-02 18:12:00,104.44,104.45,104.435,104.435,59200000.0
2008-06-02 18:13:00,104.435,104.44,104.43,104.435,68300000.0
2008-06-02 18:14:00,104.435,104.455,104.43,104.43,73000000.0
2008-06-02 18:15:00,104.43,104.445,104.4,104.44,228700000.0
2008-06-02 18:16:00,104.45,104.45,104.39,104.4,177600000.0
2008-06-02 18:17:00,104.4,104.415,104.395,104.41,109400000.0
2008-06-02 18:18:00,104.41,104.425,104.41,104.42,95400000.0
2008-06-02 18:19:00,104.42,104.435,104.39,104.42,277600000.0
2008-06-02 18:20:00,104.42,104.42,104.4,104.4,185700000.0
2008-06-02 18:21:00,104.4,104.41,104.4,104.4,155500000.0
2008-06-02 18:22:00,104.4,104.43,104.4,104.43,110700000.0
2008-06-02 18:23:00,104.43,104.44,104.42,104.42,165300000.0
2008-06-02 18:24:00,104.42,104.44,104.41,104.42,162800000.0
2008-06-02 18:25:00,104.42,104.43,104.415,104.42,138100000.0
2008-06-02 18:26:00,104.42,104.44,104.42,104.44,58500000.0
2008-06-02 18:27:00,104.44,104.44,104.41,104.43,181500001.0
2008-06-02 18:28:00,104.43,104.43,104.39,104.42,132700000.0
2008-06-02 18:29:00,104.42,104.42,104.41,104.42,111300000.0
2008-06-02 18:30:00,104.42,104.42,104.37,104.37,344000001.0
2008-06-02 18:31:00,104.37,104.39,104.37,104.37,359400000.0
2008-06-02 18:32:00,104.37,104.39,104.35,104.36,281400000.0
2008-06-02 18:33:00,104.36,104.42,104.36,104.42,441400000.0
2008-06-02 18:34:00,104.42,104.42,104.29,104.29,381999999.0
2008-06-02 18:35:00,104.29,104.29,104.2,104.26,504600000.0
2008-06-02 18:36:00,104.26,104.26,104.21,104.22,699400000.0
2008-06-02 18:37:00,104.22,104.23,104.12,104.12,562900000.0
2008-06-02 18:38:00,104.12,104.14,104.03,104.03,657400000.0
2008-06-02 18:39:00,104.03,104.11,104.02,104.1,525700001.0
2008-06-02 18:40:00,104.1,104.12,104.08,104.12,423800000.0
2008-06-02 18:41:00,104.13,104.16,104.11,104.16,501650000.0
2008-06-02 18:42:00,104.17,104.18,104.13,104.14,414300000.0
2008-06-02 18:43:00,104.14,104.15,104.11,104.13,557800000.0
2008-06-02 18:44:00,104.13,104.19,104.13,104.18,581100000.0
2008-06-02 18:45:00,104.18,104.2,104.16,104.16,438799998.0
2008-06-02 18:46:00,104.16,104.17,104.15,104.17,503300000.0
2008-06-02 18:47:00,104.17,104.21,104.16,104.21,333400001.0
2008-06-02 18:48:00,104.21,104.27,104.21,104.24,626600000.0
2008-06-02 18:49:00,104.24,104.24,104.15,104.16,405999999.0
2008-06-02 18:50:00,104.15,104.2,104.15,104.17,484400000.0
2008-06-02 18:51:00,104.17,104.21,104.17,104.18,448000000.0
2008-06-02 18:52:00,104.18,104.22,104.18,104.21,349200000.0
2008-06-02 18:53:00,104.21,104.22,104.19,104.2,279800000.0
2008-06-02 18:54:00,104.2,104.2,104.16,104.18,174700000.0
2008-06-02 18:55:00,104.18,104.22,104.17,104.22,349700000.0
2008-06-02 18:56:00,104.22,104.25,104.22,104.25,456700000.0
2008-06-02 18:57:00,104.25,104.25,104.21,104.24,480800000.0
2008-06-02 18:58:00,104.24,104.24,104.16,104.2,573400000.0
2008-06-02 18:59:00,104.2,104.24,104.2,104.21,413500000.0
2008-06-02 19:00:00,104.21,104.22,104.2,104.21,345500000.0
2008-06-02 19:01:00,104.22,104.27,104.21,104.22,394100000.0
2008-06-02 19:02:00,104.21,104.23,104.21,104.22,206700000.0
2008-06-02 19:03:00,104.21,104.25,104.21,104.23,406900001.0
2008-06-02 19:04:00,104.23,104.25,104.22,104.24,215800000.0
2008-06-02 19:05:00,104.24,104.26,104.23,104.25,465000000.0
2008-06-02 19:06:00,104.25,104.26,104.18,104.19,397300001.0
2008-06-02 19:07:00,104.19,104.19,104.14,104.16,291400000.0
2008-06-02 19:08:00,104.16,104.19,104.13,104.18,435000000.0
2008-06-02 19:09:00,104.18,104.22,104.18,104.22,267400000.0
2008-06-02 19:10:00,104.22,104.23,104.21,104.23,257600000.0
2008-06-02 19:11:00,104.23,104.26,104.23,104.26,308600000.0
2008-06-02 19:12:00,104.27,104.3,104.27,104.28,314000000.0
2008-06-02 19:13:00,104.28,104.29,104.27,104.27,238700000.0
2008-06-02 19:14:00,104.27,104.27,104.23,104.24,336400000.0
2008-06-02 19:15:00,104.24,104.24,104.22,104.23,217000000.0
2008-06-02 19:16:00,104.23,104.23,104.22,104.23,248600000.0
2008-06-02 19:17:00,104.24,104.24,104.22,104.24,267600000.0
2008-06-02 19:18:00,104.24,104.26,104.23,104.23,301400000.0
2008-06-02 19:19:00,104.23,104.24,104.22,104.24,246400000.0
2008-06-02 19:20:00,104.24,104.24,104.2,104.2,296100001.0
2008-06-02 19:21:00,104.2,104.24,104.18,104.24,304200000.0
2008-06-02 19:22:00,104.24,104.24,104.2,104.2,370800000.0
2008-06-02 19:23:00,104.2,104.23,104.19,104.22,295800000.0
2008-06-02 19:24:00,104.22,104.25,104.22,104.24,223800000.0
2008-06-02 19:25:00,104.24,104.25,104.22,104.24,340200000.0
2008-06-02 19:26:00,104.25,104.25,104.2,104.22,322800000.0
2008-06-02 19:27:00,104.22,104.24,104.21,104.21,336600000.0
2008-06-02 19:28:00,104.21,104.24,104.21,104.23,411300000.0
2008-06-02 19:29:00,104.23,104.26,104.23,104.25,411500001.0
2008-06-02 19:30:00,104.25,104.25,104.21,104.21,429700000.0
2008-06-02 19:31:00,104.21,104.21,104.2,104.2,284200000.0
2008-06-02 19:32:00,104.2,104.22,104.2,104.21,489600000.0
2008-06-02 19:33:00,104.21,104.21,104.19,104.2,445800000.0
2008-06-02 19:34:00,104.2,104.22,104.2,104.22,346900000.0
2008-06-02 19:35:00,104.22,104.24,104.22,104.24,334100000.0
2008-06-02 19:36:00,104.24,104.26,104.23,104.24,241200000.0
2008-06-02 19:37:00,104.24,104.24,104.21,104.22,554700000.0
2008-06-02 19:38:00,104.22,104.24,104.22,104.24,296100000.0
2008-06-02 19:39:00,104.24,104.25,104.24,104.24,419200000.0
2008-06-02 19:40:00,104.24,104.27,104.24,104.26,594900000.0
2008-06-02 19:41:00,104.26,104.28,104.26,104.27,820900000.0
2008-06-02 19:42:00,104.27,104.28,104.25,104.25,208600000.0
2008-06-02 19:43:00,104.25,104.25,104.23,104.23,233700000.0
2008-06-02 19:44:00,104.23,104.23,104.2,104.21,425400000.0
2008-06-02 19:45:00,104.21,104.25,104.21,104.25,310200000.0
2008-06-02 19:46:00,104.25,104.25,104.25,104.25,173900000.0
2008-06-02 19:47:00,104.25,104.25,104.23,104.23,159400000.0
2008-06-02 19:48:00,104.23,104.25,104.21,104.21,311100000.0
2008-06-02 19:49:00,104.21,104.22,104.19,104.2,203700000.0
2008-06-02 19:50:00,104.2,104.2,104.18,104.2,218900000.0
2008-06-02 19:51:00,104.2,104.2,104.2,104.2,384300002.0
2008-06-02 19:52:00,104.2,104.21,104.2,104.21,254000000.0
2008-06-02 19:53:00,104.22,104.26,104.22,104.25,181200001.0
2008-06-02 19:54:00,104.25,104.27,104.25,104.27,282499999.0
2008-06-02 19:55:00,104.27,104.28,104.27,104.27,119300000.0
2008-06-02 19:56:00,104.27,104.27,104.24,104.24,288100000.0
2008-06-02 19:57:00,104.24,104.25,104.24,104.24,555199999.0
2008-06-02 19:58:00,104.24,104.24,104.23,104.24,144100000.0
2008-06-02 19:59:00,104.24,104.29,104.24,104.28,264600000.0
2008-06-02 20:00:00,104.28,104.33,104.28,104.32,294500000.0
2008-06-02 20:01:00,104.32,104.32,104.31,104.32,296300000.0
2008-06-02 20:02:00,104.32,104.32,104.29,104.3,304400000.0
2008-06-02 20:03:00,104.3,104.3,104.29,104.29,189600001.0
2008-06-02 20:04:00,104.29,104.31,104.28,104.29,287800000.0
2008-06-02 20:05:00,104.29,104.29,104.28,104.28,240200000.0
2008-06-02 20:06:00,104.28,104.33,104.28,104.32,305300000.0
2008-06-02 20:07:00,104.32,104.36,104.31,104.34,650000000.0
2008-06-02 20:08:00,104.34,104.36,104.34,104.36,257800000.0
2008-06-02 20:09:00,104.36,104.37,104.35,104.35,345600002.0
2008-06-02 20:10:00,104.35,104.36,104.33,104.36,347600000.0
2008-06-02 20:11:00,104.35,104.4,104.35,104.39,355900000.0
2008-06-02 20:12:00,104.39,104.39,104.38,104.39,447200000.0
2008-06-02 20:13:00,104.39,104.39,104.37,104.38,570999999.0
2008-06-02 20:14:00,104.38,104.39,104.37,104.39,228399999.0
2008-06-02 20:15:00,104.38,104.39,104.38,104.39,185400000.0
2008-06-02 20:16:00,104.39,104.4,104.38,104.4,208500000.0
2008-06-02 20:17:00,104.4,104.41,104.4,104.41,332300000.0
2008-06-02 20:18:00,104.41,104.41,104.39,104.39,330900000.0
2008-06-02 20:19:00,104.39,104.4,104.39,104.4,406000000.0
2008-06-02 20:20:00,104.4,104.42,104.4,104.42,168700000.0
2008-06-02 20:21:00,104.42,104.42,104.39,104.41,217700000.0
2008-06-02 20:22:00,104.41,104.42,104.39,104.41,213100000.0
2008-06-02 20:23:00,104.41,104.41,104.39,104.39,349000000.0
2008-06-02 20:24:00,104.39,104.425,104.39,104.41,179200000.0
2008-06-02 20:25:00,104.41,104.41,104.39,104.4,366000000.0
2008-06-02 20:26:00,104.4,104.4,104.4,104.4,122900000.0
2008-06-02 20:27:00,104.4,104.405,104.38,104.39,111800000.0
2008-06-02 20:28:00,104.39,104.42,104.39,104.4,258400000.0
2008-06-02 20:29:00,104.4,104.43,104.4,104.43,239200000.0
2008-06-02 20:30:00,104.42,104.45,104.42,104.44,294100000.0
2008-06-02 20:31:00,104.44,104.45,104.44,104.44,310000000.0
2008-06-02 20:32:00,104.44,104.44,104.41,104.41,422900000.0
2008-06-02 20:33:00,104.41,104.42,104.4,104.41,405300000.0
2008-06-02 20:34:00,104.4,104.4,104.4,104.4,174799999.0
2008-06-02 20:35:00,104.4,104.43,104.4,104.41,576700000.0
2008-06-02 20:36:00,104.41,104.43,104.4,104.43,452300000.0
2008-06-02 20:37:00,104.43,104.44,104.4,104.41,230600000.0
2008-06-02 20:38:00,104.41,104.42,104.41,104.42,146100000.0
2008-06-02 20:39:00,104.42,104.42,104.4,104.4,534700005.0
2008-06-02 20:40:00,104.4,104.41,104.39,104.4,497800000.0
2008-06-02 20:41:00,104.4,104.4,104.34,104.35,472599998.0
2008-06-02 20:42:00,104.35,104.35,104.33,104.34,317500000.0
2008-06-02 20:43:00,104.34,104.35,104.34,104.34,123800000.0
2008-06-02 20:44:00,104.34,104.36,104.34,104.34,418000000.0
2008-06-02 20:45:00,104.34,104.36,104.34,104.35,270100000.0
2008-06-02 20:46:00,104.35,104.35,104.32,104.34,574600000.0
2008-06-02 20:47:00,104.34,104.35,104.34,104.35,140900000.0
2008-06-02 20:48:00,104.35,104.35,104.34,104.35,149900000.0
2008-06-02 20:49:00,104.35,104.37,104.34,104.37,336900000.0
2008-06-02 20:50:00,104.37,104.38,104.36,104.36,336500000.0
2008-06-02 20:51:00,104.36,104.37,104.36,104.37,258999999.0
2008-06-02 20:52:00,104.37,104.38,104.355,104.38,512900000.0
2008-06-02 20:53:00,104.38,104.41,104.38,104.39,349600000.0
2008-06-02 20:54:00,104.39,104.4,104.37,104.39,237700000.0
2008-06-02 20:55:00,104.39,104.4,104.38,104.4,349400000.0
2008-06-02 20:56:00,104.39,104.4,104.39,104.4,92800001.0
2008-06-02 20:57:00,104.4,104.4,104.36,104.38,487600000.0
2008-06-02 20:58:00,104.38,104.39,104.38,104.39,309700000.0
2008-06-02 20:59:00,104.39,104.4,104.38,104.38,508599999.0
2008-06-02 21:00:00,104.38,104.4,104.37,104.4,447899998.0
2008-06-02 21:01:00,104.4,104.41,104.39,104.4,156000000.0
2008-06-02 21:02:00,104.4,104.41,104.39,104.39,147500000.0
2008-06-02 21:03:00,104.39,104.41,104.39,104.4,453300000.0
2008-06-02 21:04:00,104.4,104.41,104.39,104.39,265200000.0
2008-06-02 21:05:00,104.39,104.39,104.37,104.38,199400000.0
2008-06-02 21:06:00,104.38,104.38,104.35,104.36,221199997.0
2008-06-02 21:07:00,104.36,104.37,104.35,104.37,298100000.0
2008-06-02 21:08:00,104.37,104.37,104.36,104.36,58100001.0
2008-06-02 21:09:00,104.36,104.36,104.34,104.355,201399998.0
2008-06-02 21:10:00,104.355,104.36,104.34,104.355,90400001.0
2008-06-02 21:11:00,104.35,104.36,104.34,104.36,109400000.0
2008-06-02 21:12:00,104.36,104.37,104.36,104.37,75200000.0
2008-06-02 21:13:00,104.37,104.38,104.36,104.37,82200000.0
2008-06-02 21:14:00,104.37,104.38,104.36,104.37,152300000.0
2008-06-02 21:15:00,104.37,104.38,104.36,104.37,499999999.0
2008-06-02 21:16:00,104.37,104.38,104.37,104.38,50500000.0
2008-06-02 21:17:00,104.38,104.39,104.38,104.39,138300000.0
2008-06-02 21:18:00,104.39,104.4,104.39,104.4,442700000.0
2008-06-02 21:19:00,104.4,104.41,104.4,104.4,218899999.0
2008-06-02 21:20:00,104.4,104.42,104.4,104.4,378700002.0
2008-06-02 21:21:00,104.4,104.42,104.4,104.4,380100001.0
2008-06-02 21:22:00,104.4,104.41,104.39,104.39,604200000.0
2008-06-02 21:23:00,104.39,104.4,104.39,104.4,248100000.0
2008-06-02 21:24:00,104.4,104.42,104.4,104.4,307700000.0
2008-06-02 21:25:00,104.4,104.43,104.4,104.41,432799993.0
2008-06-02 21:26:00,104.43,104.44,104.38,104.44,382800000.0
2008-06-02 21:27:00,104.44,104.45,104.44,104.44,455100000.0
2008-06-02 21:28:00,104.44,104.47,104.44,104.44,414000000.0
2008-06-02 21:29:00,104.46,104.48,104.44,104.475,287300000.0
2008-06-02 21:30:00,104.48,104.49,104.46,104.46,216900000.0
2008-06-02 21:31:00,104.47,104.5,104.47,104.49,222400000.0
2008-06-02 21:32:00,104.49,104.53,104.49,104.51,591600000.0
2008-06-02 21:33:00,104.51,104.52,104.5,104.51,373300000.0
2008-06-02 21:34:00,104.51,104.51,104.475,104.48,360599999.0
2008-06-02 21:35:00,104.475,104.5,104.475,104.48,260900000.0
2008-06-02 21:36:00,104.48,104.48,104.46,104.47,217400000.0
2008-06-02 21:37:00,104.47,104.47,104.46,104.46,152100000.0
2008-06-02 21:38:00,104.46,104.49,104.46,104.49,187500000.0
2008-06-02 21:39:00,104.49,104.49,104.47,104.47,182000000.0
2008-06-02 21:40:00,104.47,104.48,104.46,104.46,205599999.0
2008-06-02 21:41:00,104.45,104.45,104.43,104.44,286900000.0
2008-06-02 21:42:00,104.44,104.46,104.44,104.45,258400000.0
2008-06-02 21:43:00,104.45,104.47,104.45,104.46,252900000.0
2008-06-02 21:44:00,104.46,104.47,104.46,104.47,29700000.0
2008-06-02 21:45:00,104.47,104.5,104.47,104.5,421400000.0
2008-06-02 21:46:00,104.5,104.53,104.48,104.53,201300000.0
2008-06-02 21:47:00,104.53,104.53,104.5,104.51,281100000.0
2008-06-02 21:48:00,104.51,104.52,104.51,104.52,393800000.0
2008-06-02 21:49:00,104.52,104.53,104.52,104.53,222600000.0
2008-06-02 21:50:00,104.53,104.54,104.53,104.54,139500000.0
2008-06-02 21:51:00,104.54,104.575,104.53,104.56,345299998.0
2008-06-02 21:52:00,104.56,104.57,104.56,104.56,146900000.0
2008-06-02 21:53:00,104.56,104.57,104.56,104.56,334300000.0
2008-06-02 21:54:00,104.57,104.59,104.56,104.58,268300000.0
2008-06-02 21:55:00,104.58,104.59,104.58,104.58,170499999.0
2008-06-02 21:56:00,104.58,104.6,104.58,104.59,159700000.0
2008-06-02 21:57:00,104.59,104.61,104.58,104.58,289300000.0
2008-06-02 21:58:00,104.58,104.59,104.56,104.56,280800000.0
2008-06-02 21:59:00,104.56,104.56,104.54,104.54,400899997.0
2008-06-02 22:00:00,104.54,104.56,104.54,104.56,81900000.0
2008-06-02 22:01:00,104.56,104.58,104.54,104.58,273700000.0
2008-06-02 22:02:00,104.58,104.58,104.57,104.58,168200000.0
2008-06-02 22:03:00,104.58,104.58,104.55,104.55,178699999.0
2008-06-02 22:04:00,104.55,104.56,104.55,104.55,192300000.0
2008-06-02 22:05:00,104.55,104.55,104.55,104.55,149600000.0
2008-06-02 22:06:00,104.55,104.56,104.55,104.55,172200000.0
2008-06-02 22:07:00,104.55,104.55,104.53,104.54,147400000.0
2008-06-02 22:08:00,104.55,104.55,104.53,104.54,211500000.0
2008-06-02 22:09:00,104.54,104.55,104.54,104.55,92900000.0
2008-06-02 22:10:00,104.54,104.55,104.53,104.54,114399999.0
2008-06-02 22:11:00,104.54,104.54,104.53,104.53,278499999.0
2008-06-02 22:12:00,104.53,104.54,104.53,104.53,90500000.0
2008-06-02 22:13:00,104.53,104.53,104.52,104.53,81200000.0
2008-06-02 22:14:00,104.53,104.54,104.53,104.54,15400000.0
2008-06-02 22:15:00,104.54,104.54,104.54,104.54,15300000.0
2008-06-02 22:16:00,104.54,104.54,104.52,104.52,28800000.0
2008-06-02 22:17:00,104.52,104.53,104.52,104.53,69600000.0
2008-06-02 22:18:00,104.53,104.54,104.52,104.54,100000000.0
2008-06-02 22:19:00,104.54,104.54,104.54,104.54,22600000.0
2008-06-02 22:20:00,104.54,104.54,104.54,104.54,13400000.0
2008-06-02 22:21:00,104.54,104.54,104.54,104.54,13300000.0
2008-06-02 22:22:00,104.54,104.55,104.54,104.54,12900000.0
2008-06-02 22:23:00,104.54,104.55,104.54,104.54,88800000.0
2008-06-02 22:24:00,104.54,104.55,104.54,104.54,31500000.0
2008-06-02 22:25:00,104.52,104.53,104.51,104.53,80000000.0
2008-06-02 22:26:00,104.53,104.53,104.51,104.51,219800000.0
2008-06-02 22:27:00,104.51,104.52,104.51,104.51,79800000.0
2008-06-02 22:28:00,104.51,104.52,104.5,104.51,104900000.0
2008-06-02 22:29:00,104.51,104.51,104.51,104.51,32200000.0
2008-06-02 22:30:00,104.51,104.51,104.5,104.5,33600000.0
2008-06-02 22:31:00,104.5,104.5,104.48,104.5,176700002.0
2008-06-02 22:32:00,104.5,104.51,104.5,104.51,75300000.0
2008-06-02 22:33:00,104.51,104.51,104.49,104.5,38500000.0
2008-06-02 22:34:00,104.495,104.5,104.495,104.5,25600000.0
2008-06-02 22:35:00,104.5,104.5,104.49,104.5,46700000.0
2008-06-02 22:36:00,104.5,104.5,104.5,104.5,24500000.0
2008-06-02 22:37:00,104.5,104.51,104.5,104.51,23600000.0
2008-06-02 22:38:00,104.515,104.515,104.51,104.51,12400000.0
2008-06-02 22:39:00,104.51,104.51,104.51,104.51,30700000.0
2008-06-02 22:40:00,104.51,104.51,104.51,104.51,17400000.0
2008-06-02 22:41:00,104.51,104.51,104.51,104.51,28600000.0
2008-06-02 22:42:00,104.51,104.53,104.51,104.515,118100000.0
2008-06-02 22:43:00,104.515,104.515,104.505,104.51,54800000.0
2008-06-02 22:44:00,104.51,104.52,104.5,104.52,103900000.0
2008-06-02 22:45:00,104.52,104.52,104.5,104.51,185900000.0
2008-06-02 22:46:00,104.51,104.51,104.5,104.51,216400001.0
2008-06-02 22:47:00,104.51,104.53,104.51,104.52,122100000.0
2008-06-02 22:48:00,104.52,104.52,104.51,104.52,33200000.0
2008-06-02 22:49:00,104.52,104.52,104.51,104.51,36500000.0
2008-06-02 22:50:00,104.51,104.51,104.51,104.51,80000000.0
2008-06-02 22:51:00,104.51,104.525,104.49,104.49,147600000.0
2008-06-02 22:52:00,104.49,104.49,104.47,104.48,84800000.0
2008-06-02 22:53:00,104.47,104.48,104.46,104.47,126500002.0
2008-06-02 22:54:00,104.46,104.48,104.46,104.48,173700002.0
2008-06-02 22:55:00,104.48,104.48,104.45,104.46,198200000.0
2008-06-02 22:56:00,104.46,104.46,104.43,104.43,37400000.0
2008-06-02 22:57:00,104.43,104.43,104.39,104.41,206800002.0
2008-06-02 22:58:00,104.41,104.43,104.41,104.43,90100000.0
2008-06-02 22:59:00,104.43,104.43,104.43,104.43,14400000.0
2008-06-02 23:00:00,104.43,104.43,104.43,104.43,2400000.0
2008-06-02 23:01:00,104.43,104.43,104.43,104.43,7800000.0
2008-06-02 23:02:00,104.42,104.42,104.42,104.42,50000.0
2008-06-02 23:03:00,104.41,104.43,104.41,104.43,32400000.0
2008-06-02 23:04:00,104.43,104.43,104.39,104.39,5400000.0
2008-06-02 23:05:00,104.39,104.43,104.39,104.43,18100000.0
2008-06-02 23:06:00,104.43,104.43,104.41,104.43,26200000.0
2008-06-02 23:07:00,104.43,104.43,104.43,104.43,4500000.0
2008-06-02 23:08:00,104.43,104.45,104.43,104.45,15900000.0
2008-06-02 23:09:00,104.46,104.47,104.46,104.47,11900000.0
2008-06-02 23:10:00,104.44,104.44,104.44,104.44,2500000.0
2008-06-02 23:11:00,104.44,104.47,104.44,104.46,11000000.0
2008-06-02 23:12:00,104.44,104.44,104.44,104.44,4100000.0
2008-06-02 23:13:00,104.44,104.44,104.44,104.44,1800000.0
2008-06-02 23:14:00,104.44,104.48,104.44,104.48,12700000.0
2008-06-02 23:15:00,104.48,104.48,104.46,104.46,9200000.0
2008-06-02 23:16:00,104.47,104.47,104.47,104.47,10400000.0
2008-06-02 23:17:00,104.45,104.47,104.45,104.47,2600000.0
2008-06-02 23:18:00,104.47,104.47,104.47,104.47,3500000.0
2008-06-02 23:19:00,104.47,104.47,104.47,104.47,11800000.0
2008-06-02 23:20:00,104.48,104.48,104.47,104.47,9000000.0
2008-06-02 23:21:00,104.48,104.48,104.47,104.47,12500000.0
2008-06-02 23:22:00,104.48,104.48,104.475,104.475,2500000.0
2008-06-02 23:23:00,104.48,104.48,104.46,104.475,14400000.0
2008-06-02 23:24:00,104.475,104.475,104.475,104.475,17000000.0
2008-06-02 23:25:00,104.475,104.475,104.475,104.475,6000000.0
2008-06-02 23:26:00,104.48,104.48,104.48,104.48,5900000.0
2008-06-02 23:27:00,104.47,104.48,104.47,104.48,4800000.0
2008-06-02 23:28:00,104.47,104.475,104.47,104.475,7600000.0
2008-06-02 23:31:00,104.47,104.475,104.46,104.475,3200000.0
2008-06-02 23:33:00,104.475,104.475,104.47,104.47,34300000.0
2008-06-02 23:34:00,104.47,104.47,104.445,104.445,19700000.0
2008-06-02 23:35:00,104.445,104.45,104.445,104.445,36100000.0
2008-06-02 23:36:00,104.45,104.45,104.445,104.445,2600000.0
2008-06-02 23:37:00,104.445,104.45,104.445,104.445,6300000.0
2008-06-02 23:38:00,104.43,104.445,104.43,104.445,9500000.0
2008-06-02 23:39:00,104.445,104.45,104.445,104.45,22500000.0
2008-06-02 23:40:00,104.45,104.45,104.445,104.445,16900000.0
2008-06-02 23:41:00,104.445,104.445,104.42,104.435,48300000.0
2008-06-02 23:42:00,104.43,104.43,104.42,104.425,20000000.0
2008-06-02 23:43:00,104.425,104.43,104.425,104.43,11300000.0
2008-06-02 23:44:00,104.43,104.43,104.42,104.42,3700000.0
2008-06-02 23:45:00,104.43,104.43,104.42,104.42,12600000.0
2008-06-02 23:46:00,104.42,104.42,104.41,104.41,6100000.0
2008-06-02 23:47:00,104.41,104.42,104.35,104.35,145500000.0
2008-06-02 23:48:00,104.35,104.42,104.35,104.42,139400000.0
2008-06-02 23:49:00,104.42,104.42,104.42,104.42,8200000.0
2008-06-02 23:50:00,104.42,104.42,104.42,104.42,22600000.0
2008-06-02 23:51:00,104.42,104.42,104.42,104.42,14500000.0
2008-06-02 23:52:00,104.41,104.41,104.41,104.41,600000.0
2008-06-02 23:55:00,104.42,104.435,104.42,104.42,26700000.0
2008-06-02 23:56:00,104.42,104.42,104.42,104.42,7300000.0
2008-06-02 23:57:00,104.42,104.42,104.42,104.42,21100000.0
2008-06-02 23:58:00,104.42,104.42,104.42,104.42,16500000.0
2008-06-02 23:59:00,104.42,104.42,104.41,104.41,4800000.0
2008-06-03 00:00:00,104.41,104.44,104.41,104.42,33100000.0
2008-06-03 00:01:00,104.42,104.42,104.42,104.42,50300000.0
2008-06-03 00:02:00,104.42,104.42,104.42,104.42,40100000.0
2008-06-03 00:03:00,104.42,104.45,104.42,104.45,59400000.0
2008-06-03 00:04:00,104.45,104.47,104.45,104.47,19500000.0
2008-06-03 00:05:00,104.47,104.47,104.46,104.46,50900000.0
2008-06-03 00:06:00,104.46,104.47,104.46,104.47,46700000.0
2008-06-03 00:07:00,104.47,104.47,104.47,104.47,14000000.0
2008-06-03 00:08:00,104.46,104.475,104.46,104.465,96900000.0
2008-06-03 00:09:00,104.47,104.475,104.47,104.47,24000000.0
2008-06-03 00:10:00,104.47,104.47,104.46,104.46,45100000.0
2008-06-03 00:11:00,104.46,104.47,104.46,104.47,107200000.0
2008-06-03 00:12:00,104.47,104.475,104.47,104.47,30900000.0
2008-06-03 00:13:00,104.46,104.46,104.46,104.46,4200000.0
2008-06-03 00:14:00,104.47,104.475,104.47,104.47,7800000.0
2008-06-03 00:15:00,104.47,104.47,104.46,104.47,42600000.0
2008-06-03 00:16:00,104.47,104.48,104.47,104.47,48900000.0
2008-06-03 00:17:00,104.47,104.47,104.46,104.46,39000000.0
2008-06-03 00:18:00,104.46,104.47,104.46,104.47,22400000.0
2008-06-03 00:19:00,104.47,104.47,104.46,104.46,166200000.0
2008-06-03 00:20:00,104.46,104.48,104.46,104.47,50300000.0
2008-06-03 00:21:00,104.47,104.48,104.47,104.47,10200000.0
2008-06-03 00:22:00,104.47,104.47,104.47,104.47,5700000.0
2008-06-03 00:23:00,104.47,104.5,104.46,104.48,37700000.0
2008-06-03 00:24:00,104.48,104.53,104.48,104.51,160700000.0
2008-06-03 00:25:00,104.52,104.53,104.5,104.5,81600000.0
2008-06-03 00:26:00,104.5,104.51,104.5,104.5,34800000.0
2008-06-03 00:27:00,104.51,104.51,104.49,104.5,32400000.0
2008-06-03 00:28:00,104.51,104.51,104.47,104.48,154000000.0
2008-06-03 00:29:00,104.48,104.48,104.48,104.48,5800000.0
2008-06-03 00:30:00,104.48,104.48,104.46,104.465,88800000.0
2008-06-03 00:31:00,104.465,104.465,104.46,104.46,18900000.0
2008-06-03 00:32:00,104.46,104.46,104.46,104.46,9300000.0
2008-06-03 00:33:00,104.46,104.46,104.45,104.45,61600000.0
2008-06-03 00:34:00,104.45,104.45,104.44,104.44,5500000.0
2008-06-03 00:35:00,104.44,104.45,104.44,104.45,10000000.0
2008-06-03 00:36:00,104.44,104.45,104.44,104.45,34800000.0
2008-06-03 00:37:00,104.45,104.45,104.45,104.45,8800000.0
2008-06-03 00:38:00,104.45,104.45,104.45,104.45,2400000.0
2008-06-03 00:39:00,104.44,104.45,104.44,104.45,72500000.0
2008-06-03 00:40:00,104.45,104.46,104.45,104.46,154900000.0
2008-06-03 00:41:00,104.46,104.46,104.45,104.45,74000000.0
2008-06-03 00:42:00,104.45,104.45,104.45,104.45,10600000.0
2008-06-03 00:43:00,104.45,104.46,104.45,104.46,18100000.0
2008-06-03 00:44:00,104.46,104.46,104.45,104.45,17200000.0
2008-06-03 00:45:00,104.45,104.5,104.45,104.49,85300000.0
2008-06-03 00:46:00,104.49,104.49,104.47,104.47,64200000.0
2008-06-03 00:47:00,104.47,104.485,104.47,104.48,87100000.0
2008-06-03 00:48:00,104.48,104.48,104.48,104.48,32000000.0
2008-06-03 00:49:00,104.48,104.485,104.48,104.485,30300000.0
2008-06-03 00:50:00,104.49,104.5,104.49,104.495,81600000.0
2008-06-03 00:51:00,104.49,104.495,104.49,104.495,25100000.0
2008-06-03 00:52:00,104.49,104.5,104.49,104.5,33000000.0
2008-06-03 00:53:00,104.49,104.49,104.49,104.49,50800000.0
2008-06-03 00:54:00,104.49,104.49,104.46,104.46,203900000.0
2008-06-03 00:55:00,104.46,104.465,104.45,104.46,274800000.0
2008-06-03 00:56:00,104.46,104.46,104.45,104.46,103600000.0
2008-06-03 00:57:00,104.455,104.46,104.45,104.45,134200000.0
2008-06-03 00:58:00,104.45,104.45,104.45,104.45,26500000.0
2008-06-03 00:59:00,104.45,104.46,104.45,104.46,140600000.0
2008-06-03 01:00:00,104.46,104.48,104.46,104.48,85400000.0
2008-06-03 01:01:00,104.48,104.48,104.48,104.48,16800000.0
2008-06-03 01:02:00,104.48,104.48,104.48,104.48,7500000.0
2008-06-03 01:03:00,104.48,104.48,104.48,104.48,17200000.0
2008-06-03 01:04:00,104.48,104.5,104.48,104.5,81700000.0
2008-06-03 01:05:00,104.5,104.5,104.48,104.48,17600000.0
2008-06-03 01:06:00,104.48,104.48,104.48,104.48,80700000.0
2008-06-03 01:07:00,104.48,104.48,104.48,104.48,63700000.0
2008-06-03 01:08:00,104.48,104.48,104.47,104.47,102800000.0
2008-06-03 01:09:00,104.47,104.47,104.46,104.465,118800000.0
2008-06-03 01:10:00,104.46,104.48,104.46,104.47,46400000.0
2008-06-03 01:11:00,104.465,104.465,104.45,104.45,77800000.0
2008-06-03 01:12:00,104.45,104.46,104.45,104.46,50700000.0
2008-06-03 01:13:00,104.46,104.46,104.44,104.44,164300000.0
2008-06-03 01:14:00,104.43,104.435,104.43,104.435,9500000.0
2008-06-03 01:15:00,104.435,104.44,104.435,104.44,8100000.0
2008-06-03 01:16:00,104.44,104.44,104.435,104.435,6600000.0
2008-06-03 01:17:00,104.435,104.435,104.41,104.41,23500000.0
2008-06-03 01:18:00,104.42,104.425,104.41,104.42,26800000.0
2008-06-03 01:19:00,104.42,104.435,104.42,104.425,17700000.0
2008-06-03 01:20:00,104.43,104.44,104.425,104.44,15200000.0
2008-06-03 01:21:00,104.44,104.44,104.435,104.435,10400000.0
2008-06-03 01:22:00,104.445,104.445,104.445,104.445,1200000.0
2008-06-03 01:23:00,104.445,104.45,104.445,104.45,18500000.0
2008-06-03 01:24:00,104.45,104.46,104.45,104.46,25200000.0
2008-06-03 01:25:00,104.46,104.46,104.445,104.445,27800000.0
2008-06-03 01:26:00,104.445,104.445,104.445,104.445,1800000.0
2008-06-03 01:27:00,104.445,104.445,104.445,104.445,1800000.0
2008-06-03 01:28:00,104.445,104.445,104.43,104.445,5400000.0
2008-06-03 01:29:00,104.445,104.445,104.445,104.445,2400000.0
2008-06-03 01:30:00,104.445,104.445,104.445,104.445,1800000.0
2008-06-03 01:31:00,104.445,104.445,104.43,104.44,23400000.0
2008-06-03 01:32:00,104.44,104.44,104.44,104.44,3200000.0
2008-06-03 01:33:00,104.44,104.44,104.44,104.44,5100000.0
2008-06-03 01:34:00,104.43,104.44,104.42,104.43,45000000.0
2008-06-03 01:35:00,104.43,104.43,104.38,104.4,237900000.0
2008-06-03 01:36:00,104.41,104.41,104.4,104.4,57500000.0
2008-06-03 01:37:00,104.4,104.41,104.39,104.4,153500000.0
2008-06-03 01:38:00,104.39,104.4,104.38,104.395,43400000.0
2008-06-03 01:39:00,104.395,104.4,104.395,104.395,18200000.0
2008-06-03 01:40:00,104.39,104.4,104.39,104.395,56300000.0
2008-06-03 01:41:00,104.395,104.395,104.38,104.39,16000000.0
2008-06-03 01:42:00,104.39,104.39,104.37,104.37,38200000.0
2008-06-03 01:43:00,104.37,104.37,104.325,104.34,236000000.0
2008-06-03 01:44:00,104.34,104.36,104.34,104.36,96100000.0
2008-06-03 01:45:00,104.37,104.395,104.36,104.375,105300000.0
2008-06-03 01:46:00,104.38,104.395,104.37,104.38,60600000.0
2008-06-03 01:47:00,104.38,104.38,104.37,104.37,27800000.0
2008-06-03 01:48:00,104.36,104.37,104.36,104.36,43400000.0
2008-06-03 01:49:00,104.37,104.37,104.36,104.36,34700000.0
2008-06-03 01:50:00,104.36,104.37,104.36,104.36,75400000.0
2008-06-03 01:51:00,104.36,104.37,104.36,104.36,14800000.0
2008-06-03 01:52:00,104.36,104.36,104.35,104.35,95000000.0
2008-06-03 01:53:00,104.35,104.35,104.35,104.35,41600000.0
2008-06-03 01:54:00,104.35,104.35,104.35,104.35,89200000.0
2008-06-03 01:55:00,104.35,104.37,104.35,104.36,185300000.0
2008-06-03 01:56:00,104.36,104.36,104.35,104.36,75200000.0
2008-06-03 01:57:00,104.36,104.36,104.35,104.36,57800000.0
2008-06-03 01:58:00,104.36,104.38,104.36,104.37,32700000.0
2008-06-03 01:59:00,104.37,104.37,104.36,104.36,44800000.0
2008-06-03 02:00:00,104.37,104.39,104.36,104.39,66000000.0
2008-06-03 02:01:00,104.38,104.39,104.38,104.38,26600000.0
2008-06-03 02:02:00,104.38,104.4,104.38,104.39,119600000.0
2008-06-03 02:03:00,104.4,104.41,104.39,104.39,76900000.0
2008-06-03 02:04:00,104.41,104.41,104.4,104.41,42000000.0
2008-06-03 02:05:00,104.41,104.42,104.41,104.41,55600000.0
2008-06-03 02:06:00,104.41,104.41,104.39,104.39,35600000.0
2008-06-03 02:07:00,104.39,104.39,104.385,104.385,8200000.0
2008-06-03 02:08:00,104.39,104.39,104.385,104.39,11400000.0
2008-06-03 02:09:00,104.39,104.4,104.39,104.4,26400000.0
2008-06-03 02:10:00,104.395,104.41,104.39,104.41,58500000.0
2008-06-03 02:11:00,104.41,104.43,104.4,104.43,124500000.0
2008-06-03 02:12:00,104.43,104.43,104.43,104.43,7400000.0
2008-06-03 02:13:00,104.43,104.44,104.43,104.43,47400000.0
2008-06-03 02:14:00,104.43,104.43,104.41,104.42,60700000.0
2008-06-03 02:15:00,104.405,104.41,104.39,104.39,40400000.0
2008-06-03 02:16:00,104.39,104.42,104.39,104.41,47200000.0
2008-06-03 02:17:00,104.42,104.42,104.42,104.42,21400000.0
2008-06-03 02:18:00,104.42,104.42,104.41,104.41,22400000.0
2008-06-03 02:19:00,104.4,104.41,104.39,104.39,83700000.0
2008-06-03 02:20:00,104.39,104.39,104.36,104.38,148100000.0
2008-06-03 02:21:00,104.38,104.38,104.38,104.38,8600000.0
2008-06-03 02:22:00,104.38,104.41,104.38,104.4,28100000.0
2008-06-03 02:23:00,104.41,104.41,104.38,104.39,75100000.0
2008-06-03 02:24:00,104.38,104.4,104.38,104.39,157100000.0
2008-06-03 02:25:00,104.39,104.4,104.39,104.4,107000000.0
2008-06-03 02:26:00,104.4,104.4,104.36,104.37,70200000.0
2008-06-03 02:27:00,104.35,104.36,104.34,104.34,272000000.0
2008-06-03 02:28:00,104.34,104.34,104.32,104.33,80500000.0
2008-06-03 02:29:00,104.33,104.36,104.33,104.34,245000000.0
2008-06-03 02:30:00,104.34,104.35,104.34,104.34,222300000.0
2008-06-03 02:31:00,104.34,104.35,104.34,104.35,169600000.0
2008-06-03 02:32:00,104.34,104.35,104.34,104.34,83200000.0
2008-06-03 02:33:00,104.34,104.34,104.34,104.34,20400000.0
2008-06-03 02:34:00,104.34,104.34,104.34,104.34,6400000.0
2008-06-03 02:35:00,104.34,104.36,104.34,104.35,116000000.0
2008-06-03 02:36:00,104.35,104.36,104.35,104.35,22500000.0
2008-06-03 02:37:00,104.35,104.36,104.35,104.36,52400000.0
2008-06-03 02:38:00,104.36,104.37,104.36,104.37,22000000.0
2008-06-03 02:39:00,104.37,104.37,104.35,104.35,90100000.0
2008-06-03 02:40:00,104.35,104.36,104.35,104.36,50300000.0
2008-06-03 02:41:00,104.37,104.37,104.36,104.37,26100000.0
2008-06-03 02:42:00,104.37,104.38,104.37,104.38,19500000.0
2008-06-03 02:43:00,104.38,104.385,104.38,104.385,5900000.0
2008-06-03 02:44:00,104.38,104.385,104.38,104.38,9200000.0
2008-06-03 02:45:00,104.38,104.4,104.38,104.4,80800000.0
2008-06-03 02:46:00,104.4,104.4,104.4,104.4,66700000.0
2008-06-03 02:47:00,104.4,104.4,104.39,104.39,19300000.0
2008-06-03 02:48:00,104.39,104.39,104.36,104.36,44600000.0
2008-06-03 02:49:00,104.36,104.36,104.35,104.35,32900000.0
2008-06-03 02:50:00,104.35,104.36,104.35,104.36,46000000.0
2008-06-03 02:51:00,104.36,104.38,104.36,104.38,63200000.0
2008-06-03 02:52:00,104.38,104.39,104.38,104.39,32800000.0
2008-06-03 02:53:00,104.39,104.4,104.38,104.39,125400000.0
2008-06-03 02:54:00,104.39,104.39,104.37,104.39,132300000.0
2008-06-03 02:55:00,104.39,104.42,104.38,104.42,82900000.0
2008-06-03 02:56:00,104.42,104.43,104.41,104.43,243000000.0
2008-06-03 02:57:00,104.43,104.46,104.42,104.46,184800000.0
2008-06-03 02:58:00,104.46,104.46,104.44,104.45,102700000.0
2008-06-03 02:59:00,104.45,104.46,104.45,104.45,33900000.0
2008-06-03 03:00:00,104.45,104.46,104.43,104.43,204600000.0
2008-06-03 03:01:00,104.43,104.44,104.43,104.43,65000000.0
2008-06-03 03:02:00,104.43,104.45,104.43,104.45,40200000.0
2008-06-03 03:03:00,104.45,104.45,104.445,104.445,51600000.0
2008-06-03 03:04:00,104.445,104.45,104.445,104.445,57800000.0
2008-06-03 03:05:00,104.445,104.45,104.445,104.445,76200000.0
2008-06-03 03:06:00,104.445,104.45,104.43,104.44,156200000.0
2008-06-03 03:07:00,104.44,104.44,104.44,104.44,56300000.0
2008-06-03 03:08:00,104.44,104.45,104.44,104.44,75000000.0
2008-06-03 03:09:00,104.44,104.45,104.43,104.43,197000000.0
2008-06-03 03:10:00,104.43,104.44,104.43,104.43,86100000.0
2008-06-03 03:11:00,104.43,104.44,104.43,104.43,25300000.0
2008-06-03 03:12:00,104.43,104.43,104.42,104.43,86200000.0
2008-06-03 03:13:00,104.43,104.45,104.43,104.43,163900000.0
2008-06-03 03:14:00,104.43,104.44,104.43,104.43,93400000.0
2008-06-03 03:15:00,104.43,104.44,104.43,104.44,65800000.0
2008-06-03 03:16:00,104.44,104.45,104.42,104.43,224900000.0
2008-06-03 03:17:00,104.43,104.44,104.43,104.43,25400000.0
2008-06-03 03:18:00,104.44,104.46,104.43,104.45,123400000.0
2008-06-03 03:19:00,104.45,104.46,104.45,104.46,16000000.0
2008-06-03 03:20:00,104.46,104.48,104.46,104.47,128000000.0
2008-06-03 03:21:00,104.47,104.48,104.47,104.47,114000000.0
2008-06-03 03:22:00,104.47,104.51,104.47,104.5,120600000.0
2008-06-03 03:23:00,104.5,104.51,104.48,104.49,108600000.0
2008-06-03 03:24:00,104.49,104.5,104.49,104.5,63700000.0
2008-06-03 03:25:00,104.5,104.5,104.49,104.5,59800000.0
2008-06-03 03:26:00,104.5,104.5,104.5,104.5,36200000.0
2008-06-03 03:27:00,104.5,104.5,104.5,104.5,16700000.0
2008-06-03 03:28:00,104.5,104.5,104.495,104.5,76300000.0
2008-06-03 03:29:00,104.5,104.52,104.5,104.51,216300000.0
2008-06-03 03:30:00,104.51,104.53,104.51,104.52,89800000.0
2008-06-03 03:31:00,104.52,104.52,104.5,104.5,20100000.0
2008-06-03 03:32:00,104.5,104.51,104.495,104.51,47200000.0
2008-06-03 03:33:00,104.51,104.52,104.5,104.51,75700000.0
2008-06-03 03:34:00,104.51,104.52,104.51,104.52,32800000.0
2008-06-03 03:35:00,104.51,104.53,104.51,104.53,48400000.0
2008-06-03 03:36:00,104.53,104.54,104.52,104.54,41300000.0
2008-06-03 03:37:00,104.54,104.57,104.54,104.555,105400000.0
2008-06-03 03:38:00,104.55,104.56,104.545,104.55,77400000.0
2008-06-03 03:39:00,104.545,104.55,104.54,104.55,49200000.0
2008-06-03 03:40:00,104.55,104.58,104.55,104.58,121400000.0
2008-06-03 03:41:00,104.58,104.58,104.58,104.58,26200000.0
2008-06-03 03:42:00,104.58,104.58,104.58,104.58,31200000.0
2008-06-03 03:43:00,104.58,104.61,104.58,104.605,146300000.0
2008-06-03 03:44:00,104.605,104.62,104.59,104.59,88000000.0
2008-06-03 03:45:00,104.59,104.62,104.59,104.62,75700000.0
2008-06-03 03:46:00,104.62,104.65,104.61,104.65,96100000.0
2008-06-03 03:47:00,104.65,104.7,104.65,104.68,194300000.0
2008-06-03 03:48:00,104.68,104.69,104.65,104.67,194500000.0
2008-06-03 03:49:00,104.67,104.67,104.65,104.65,75500000.0
2008-06-03 03:50:00,104.65,104.65,104.605,104.605,53600000.0
2008-06-03 03:51:00,104.605,104.615,104.605,104.605,36000000.0
2008-06-03 03:52:00,104.61,104.62,104.605,104.61,29000000.0
2008-06-03 03:53:00,104.615,104.62,104.605,104.62,32700000.0
2008-06-03 03:54:00,104.62,104.62,104.605,104.62,14200000.0
2008-06-03 03:55:00,104.62,104.62,104.605,104.61,39400000.0
2008-06-03 03:56:00,104.61,104.61,104.59,104.59,41700000.0
2008-06-03 03:57:00,104.59,104.59,104.55,104.57,118400000.0
2008-06-03 03:58:00,104.57,104.58,104.57,104.58,104600000.0
2008-06-03 03:59:00,104.58,104.59,104.58,104.59,47500000.0
2008-06-03 04:00:00,104.59,104.61,104.59,104.6,50500000.0
2008-06-03 04:01:00,104.6,104.61,104.6,104.61,20800000.0
2008-06-03 04:02:00,104.61,104.63,104.61,104.63,76500000.0
2008-06-03 04:03:00,104.62,104.62,104.6,104.6,89700000.0
2008-06-03 04:04:00,104.6,104.6,104.57,104.58,79700000.0
2008-06-03 04:05:00,104.58,104.59,104.58,104.59,10500000.0
2008-06-03 04:06:00,104.585,104.59,104.58,104.58,50400000.0
2008-06-03 04:07:00,104.58,104.6,104.58,104.6,124800000.0
2008-06-03 04:08:00,104.6,104.6,104.6,104.6,24500000.0
2008-06-03 04:09:00,104.6,104.61,104.58,104.58,42200000.0
2008-06-03 04:10:00,104.58,104.58,104.58,104.58,18800000.0
2008-06-03 04:11:00,104.58,104.58,104.56,104.56,84700000.0
2008-06-03 04:12:00,104.54,104.56,104.54,104.56,165800000.0
2008-06-03 04:13:00,104.56,104.56,104.54,104.54,133500000.0
2008-06-03 04:14:00,104.54,104.55,104.54,104.54,92300000.0
2008-06-03 04:15:00,104.54,104.56,104.54,104.55,232100000.0
2008-06-03 04:16:00,104.56,104.56,104.55,104.56,27900000.0
2008-06-03 04:17:00,104.56,104.56,104.56,104.56,50700000.0
2008-06-03 04:18:00,104.56,104.56,104.55,104.55,3700000.0
2008-06-03 04:19:00,104.55,104.56,104.55,104.55,192800000.0
2008-06-03 04:20:00,104.55,104.56,104.55,104.56,21700000.0
2008-06-03 04:21:00,104.56,104.56,104.55,104.55,39100000.0
2008-06-03 04:22:00,104.55,104.58,104.55,104.57,222000000.0
2008-06-03 04:23:00,104.57,104.58,104.56,104.58,83000000.0
2008-06-03 04:24:00,104.58,104.59,104.57,104.58,79700000.0
2008-06-03 04:25:00,104.58,104.58,104.57,104.57,23200000.0
2008-06-03 04:26:00,104.57,104.57,104.57,104.57,42700000.0
2008-06-03 04:27:00,104.58,104.6,104.58,104.59,100600000.0
2008-06-03 04:28:00,104.59,104.6,104.58,104.59,94600000.0
2008-06-03 04:29:00,104.59,104.6,104.59,104.6,30700000.0
2008-06-03 04:30:00,104.6,104.6,104.6,104.6,49400000.0
2008-06-03 04:31:00,104.6,104.61,104.6,104.61,30600000.0
2008-06-03 04:32:00,104.61,104.62,104.61,104.62,62700000.0
2008-06-03 04:33:00,104.62,104.63,104.62,104.62,98900000.0
2008-06-03 04:34:00,104.62,104.625,104.62,104.62,23600000.0
2008-06-03 04:35:00,104.62,104.62,104.62,104.62,98400000.0
2008-06-03 04:36:00,104.62,104.63,104.62,104.63,26300000.0
2008-06-03 04:37:00,104.62,104.65,104.62,104.645,102400000.0
2008-06-03 04:38:00,104.65,104.65,104.645,104.645,19300000.0
2008-06-03 04:39:00,104.645,104.65,104.645,104.645,21400000.0
2008-06-03 04:40:00,104.645,104.65,104.645,104.65,11700000.0
2008-06-03 04:41:00,104.655,104.66,104.65,104.65,22400000.0
2008-06-03 04:42:00,104.65,104.65,104.645,104.645,44300000.0
2008-06-03 04:43:00,104.645,104.645,104.645,104.645,5500000.0
2008-06-03 04:44:00,104.645,104.645,104.625,104.625,31300000.0
2008-06-03 04:45:00,104.625,104.63,104.625,104.63,7600000.0
2008-06-03 04:46:00,104.63,104.64,104.63,104.64,57100000.0
2008-06-03 04:47:00,104.64,104.65,104.64,104.64,16700000.0
2008-06-03 04:48:00,104.64,104.65,104.63,104.63,116300000.0
2008-06-03 04:49:00,104.63,104.63,104.62,104.62,136100000.0
2008-06-03 04:50:00,104.62,104.62,104.62,104.62,7300000.0
2008-06-03 04:51:00,104.62,104.63,104.62,104.62,61000000.0
2008-06-03 04:52:00,104.62,104.625,104.62,104.625,31900000.0
2008-06-03 04:53:00,104.625,104.63,104.625,104.625,44100000.0
2008-06-03 04:54:00,104.625,104.64,104.62,104.63,104800000.0
2008-06-03 04:55:00,104.63,104.655,104.63,104.64,90400000.0
2008-06-03 04:56:00,104.64,104.65,104.64,104.64,22700000.0
2008-06-03 04:57:00,104.64,104.65,104.64,104.65,40800000.0
2008-06-03 04:58:00,104.635,104.65,104.63,104.64,72400000.0
2008-06-03 04:59:00,104.64,104.65,104.64,104.65,31000000.0
2008-06-03 05:00:00,104.64,104.64,104.64,104.64,16800000.0
2008-06-03 05:01:00,104.64,104.64,104.64,104.64,69800000.0
2008-06-03 05:02:00,104.64,104.64,104.63,104.64,30900000.0
2008-06-03 05:03:00,104.64,104.64,104.62,104.62,70300000.0
2008-06-03 05:04:00,104.62,104.62,104.615,104.62,62700000.0
2008-06-03 05:05:00,104.62,104.62,104.615,104.62,67100000.0
2008-06-03 05:06:00,104.62,104.62,104.615,104.62,60900000.0
2008-06-03 05:07:00,104.62,104.63,104.615,104.62,79700000.0
2008-06-03 05:08:00,104.62,104.63,104.62,104.62,29900000.0
2008-06-03 05:09:00,104.62,104.64,104.62,104.62,81200000.0
2008-06-03 05:10:00,104.62,104.63,104.62,104.62,115000000.0
2008-06-03 05:11:00,104.62,104.63,104.62,104.63,69900000.0
2008-06-03 05:12:00,104.64,104.64,104.63,104.64,43500000.0
2008-06-03 05:13:00,104.64,104.64,104.64,104.64,2100000.0
2008-06-03 05:15:00,104.64,104.64,104.63,104.64,22800000.0
2008-06-03 05:16:00,104.64,104.64,104.63,104.64,18300000.0
2008-06-03 05:17:00,104.64,104.64,104.64,104.64,2500000.0
2008-06-03 05:18:00,104.63,104.64,104.63,104.64,15200000.0
2008-06-03 05:19:00,104.64,104.64,104.64,104.64,2100000.0
2008-06-03 05:21:00,104.64,104.64,104.63,104.64,70100000.0
2008-06-03 05:22:00,104.63,104.63,104.62,104.62,84600000.0
2008-06-03 05:23:00,104.62,104.63,104.62,104.62,67000000.0
2008-06-03 05:24:00,104.62,104.63,104.62,104.63,44000000.0
2008-06-03 05:26:00,104.63,104.63,104.615,104.63,8800000.0
2008-06-03 05:27:00,104.615,104.63,104.615,104.62,5800000.0
2008-06-03 05:28:00,104.62,104.63,104.62,104.62,8200000.0
2008-06-03 05:29:00,104.62,104.62,104.61,104.61,22300000.0
2008-06-03 05:30:00,104.61,104.62,104.61,104.62,20500000.0
2008-06-03 05:31:00,104.61,104.61,104.61,104.61,47700000.0
2008-06-03 05:32:00,104.61,104.61,104.605,104.61,59800000.0
2008-06-03 05:33:00,104.61,104.62,104.61,104.61,21600000.0
2008-06-03 05:34:00,104.61,104.61,104.605,104.61,15000000.0
2008-06-03 05:35:00,104.61,104.61,104.61,104.61,7500000.0
2008-06-03 05:36:00,104.61,104.61,104.61,104.61,22900000.0
2008-06-03 05:37:00,104.61,104.62,104.605,104.61,34700000.0
2008-06-03 05:38:00,104.61,104.615,104.61,104.61,17500000.0
2008-06-03 05:39:00,104.61,104.61,104.605,104.61,62400000.0
2008-06-03 05:40:00,104.61,104.62,104.61,104.61,28900000.0
2008-06-03 05:41:00,104.61,104.61,104.605,104.61,18300000.0
2008-06-03 05:42:00,104.61,104.61,104.61,104.61,10900000.0
2008-06-03 05:43:00,104.61,104.62,104.61,104.62,2700000.0
2008-06-03 05:44:00,104.62,104.62,104.605,104.605,19300000.0
2008-06-03 05:45:00,104.605,104.61,104.605,104.605,22700000.0
2008-06-03 05:46:00,104.605,104.63,104.605,104.63,78100000.0
2008-06-03 05:47:00,104.625,104.63,104.625,104.63,45700000.0
2008-06-03 05:48:00,104.63,104.63,104.63,104.63,19300000.0
2008-06-03 05:49:00,104.625,104.64,104.625,104.64,38800000.0
2008-06-03 05:50:00,104.63,104.635,104.63,104.63,36900000.0
2008-06-03 05:51:00,104.63,104.63,104.63,104.63,21900000.0
2008-06-03 05:52:00,104.63,104.63,104.63,104.63,20300000.0
2008-06-03 05:53:00,104.63,104.64,104.63,104.64,49200000.0
2008-06-03 05:54:00,104.64,104.64,104.63,104.63,30000000.0
2008-06-03 05:55:00,104.63,104.63,104.605,104.605,41500000.0
2008-06-03 05:56:00,104.6,104.6,104.59,104.59,22500000.0
2008-06-03 05:57:00,104.59,104.59,104.56,104.57,94400000.0
2008-06-03 05:58:00,104.57,104.58,104.57,104.58,45700000.0
2008-06-03 05:59:00,104.58,104.59,104.57,104.58,97900000.0
2008-06-03 06:00:00,104.57,104.57,104.57,104.57,20300000.0
2008-06-03 06:01:00,104.565,104.57,104.56,104.57,12400000.0
2008-06-03 06:02:00,104.57,104.57,104.56,104.56,17900000.0
2008-06-03 06:03:00,104.56,104.56,104.54,104.56,93600000.0
2008-06-03 06:04:00,104.56,104.57,104.56,104.56,34000000.0
2008-06-03 06:05:00,104.56,104.56,104.54,104.56,53400000.0
2008-06-03 06:06:00,104.56,104.57,104.56,104.56,29800000.0
2008-06-03 06:07:00,104.56,104.58,104.56,104.57,106300000.0
2008-06-03 06:08:00,104.57,104.57,104.53,104.53,116300000.0
2008-06-03 06:09:00,104.53,104.53,104.485,104.49,138800000.0
2008-06-03 06:10:00,104.49,104.51,104.49,104.51,145800000.0
2008-06-03 06:11:00,104.51,104.53,104.505,104.52,117600000.0
2008-06-03 06:12:00,104.52,104.52,104.45,104.46,198200000.0
2008-06-03 06:13:00,104.46,104.47,104.43,104.44,375299999.0
2008-06-03 06:14:00,104.44,104.45,104.395,104.395,255300000.0
2008-06-03 06:15:00,104.39,104.4,104.375,104.38,140800000.0
2008-06-03 06:16:00,104.38,104.39,104.375,104.375,110600000.0
2008-06-03 06:17:00,104.375,104.375,104.33,104.36,247900000.0
2008-06-03 06:18:00,104.36,104.36,104.35,104.35,212400000.0
2008-06-03 06:19:00,104.35,104.36,104.32,104.33,212800000.0
2008-06-03 06:20:00,104.33,104.35,104.32,104.35,212700000.0
2008-06-03 06:21:00,104.35,104.37,104.35,104.37,121900000.0
2008-06-03 06:22:00,104.37,104.39,104.37,104.39,46800000.0
2008-06-03 06:23:00,104.39,104.425,104.39,104.42,91500000.0
2008-06-03 06:24:00,104.42,104.42,104.39,104.39,66700000.0
2008-06-03 06:25:00,104.4,104.4,104.375,104.38,80400000.0
2008-06-03 06:26:00,104.39,104.39,104.39,104.39,5000000.0
2008-06-03 06:27:00,104.39,104.39,104.38,104.38,8100000.0
2008-06-03 06:28:00,104.39,104.4,104.375,104.38,100300000.0
2008-06-03 06:29:00,104.38,104.39,104.375,104.38,56800000.0
2008-06-03 06:30:00,104.38,104.39,104.375,104.38,98400000.0
2008-06-03 06:31:00,104.38,104.38,104.365,104.37,32600000.0
2008-06-03 06:32:00,104.37,104.38,104.37,104.37,111800000.0
2008-06-03 06:33:00,104.37,104.37,104.35,104.37,113400000.0
2008-06-03 06:34:00,104.37,104.38,104.37,104.38,28600000.0
2008-06-03 06:35:00,104.38,104.39,104.37,104.37,32600000.0
2008-06-03 06:36:00,104.37,104.38,104.37,104.38,108800000.0
2008-06-03 06:37:00,104.38,104.41,104.38,104.41,33000000.0
2008-06-03 06:38:00,104.41,104.41,104.4,104.41,45100000.0
2008-06-03 06:39:00,104.41,104.44,104.41,104.44,52000000.0
2008-06-03 06:40:00,104.44,104.44,104.43,104.43,79100000.0
2008-06-03 06:41:00,104.43,104.43,104.43,104.43,34300000.0
2008-06-03 06:42:00,104.43,104.43,104.43,104.43,40700000.0
2008-06-03 06:43:00,104.43,104.43,104.43,104.43,40900000.0
2008-06-03 06:44:00,104.43,104.43,104.43,104.43,71500000.0
2008-06-03 06:45:00,104.43,104.43,104.43,104.43,30300000.0
2008-06-03 06:46:00,104.43,104.43,104.43,104.43,41400000.0
2008-06-03 06:47:00,104.43,104.43,104.41,104.41,27800000.0
2008-06-03 06:48:00,104.42,104.42,104.39,104.39,38800000.0
2008-06-03 06:49:00,104.4,104.4,104.38,104.39,30200000.0
2008-06-03 06:50:00,104.39,104.39,104.365,104.365,89500000.0
2008-06-03 06:51:00,104.365,104.365,104.355,104.36,28800000.0
2008-06-03 06:52:00,104.355,104.36,104.31,104.32,199000000.0
2008-06-03 06:53:00,104.32,104.33,104.31,104.31,281000000.0
2008-06-03 06:54:00,104.31,104.32,104.27,104.27,240600000.0
2008-06-03 06:55:00,104.27,104.29,104.255,104.26,108800000.0
2008-06-03 06:56:00,104.26,104.29,104.255,104.29,69500000.0
2008-06-03 06:57:00,104.295,104.3,104.235,104.235,114100000.0
2008-06-03 06:58:00,104.25,104.28,104.235,104.27,126100000.0
2008-06-03 06:59:00,104.28,104.29,104.27,104.29,57400000.0
2008-06-03 07:00:00,104.28,104.29,104.26,104.28,106200000.0
2008-06-03 07:01:00,104.28,104.28,104.26,104.27,138100000.0
2008-06-03 07:02:00,104.27,104.29,104.26,104.26,92000000.0
2008-06-03 07:03:00,104.26,104.28,104.26,104.27,146900000.0
2008-06-03 07:04:00,104.27,104.28,104.26,104.28,111100000.0
2008-06-03 07:05:00,104.27,104.28,104.26,104.28,77600000.0
2008-06-03 07:06:00,104.28,104.29,104.27,104.27,94700000.0
2008-06-03 07:07:00,104.28,104.28,104.26,104.26,66900000.0
2008-06-03 07:08:00,104.26,104.27,104.25,104.25,90700000.0
2008-06-03 07:09:00,104.245,104.25,104.225,104.23,87100000.0
2008-06-03 07:10:00,104.23,104.27,104.23,104.26,202300000.0
2008-06-03 07:11:00,104.27,104.29,104.27,104.28,113900000.0
2008-06-03 07:12:00,104.28,104.28,104.28,104.28,37200000.0
2008-06-03 07:13:00,104.28,104.28,104.28,104.28,1200000.0
2008-06-03 07:14:00,104.28,104.31,104.28,104.31,42200000.0
2008-06-03 07:15:00,104.31,104.31,104.28,104.29,91000000.0
2008-06-03 07:16:00,104.29,104.29,104.28,104.28,295900000.0
2008-06-03 07:17:00,104.28,104.28,104.27,104.28,32600000.0
2008-06-03 07:18:00,104.28,104.29,104.28,104.28,85700000.0
2008-06-03 07:19:00,104.28,104.29,104.28,104.28,120500000.0
2008-06-03 07:20:00,104.28,104.28,104.22,104.235,96500000.0
2008-06-03 07:21:00,104.24,104.26,104.23,104.23,265000000.0
2008-06-03 07:22:00,104.23,104.23,104.17,104.19,301900001.0
2008-06-03 07:23:00,104.18,104.19,104.165,104.18,367100000.0
2008-06-03 07:24:00,104.19,104.2,104.17,104.2,223200000.0
2008-06-03 07:25:00,104.2,104.21,104.17,104.19,163300000.0
2008-06-03 07:26:00,104.19,104.2,104.18,104.185,227400000.0
2008-06-03 07:27:00,104.185,104.19,104.17,104.19,85000000.0
2008-06-03 07:28:00,104.19,104.19,104.155,104.16,130900000.0
2008-06-03 07:29:00,104.16,104.18,104.16,104.17,124500000.0
2008-06-03 07:30:00,104.17,104.18,104.16,104.17,120400000.0
2008-06-03 07:31:00,104.17,104.17,104.155,104.17,58500000.0
2008-06-03 07:32:00,104.17,104.17,104.17,104.17,1100000.0
2008-06-03 07:33:00,104.17,104.19,104.17,104.18,57700000.0
2008-06-03 07:34:00,104.18,104.19,104.16,104.17,148600000.0
2008-06-03 07:35:00,104.17,104.17,104.145,104.15,100200000.0
2008-06-03 07:36:00,104.15,104.15,104.145,104.145,42100000.0
2008-06-03 07:37:00,104.15,104.16,104.145,104.16,54200000.0
2008-06-03 07:38:00,104.15,104.17,104.15,104.17,58400000.0
2008-06-03 07:39:00,104.17,104.17,104.145,104.145,172100000.0
2008-06-03 07:40:00,104.145,104.15,104.125,104.14,107200000.0
2008-06-03 07:41:00,104.14,104.145,104.13,104.14,124100000.0
2008-06-03 07:42:00,104.14,104.15,104.115,104.115,92300000.0
2008-06-03 07:43:00,104.1,104.14,104.1,104.14,92200000.0
2008-06-03 07:44:00,104.14,104.18,104.135,104.16,203000000.0
2008-06-03 07:45:00,104.16,104.225,104.16,104.19,297400000.0
2008-06-03 07:46:00,104.19,104.19,104.16,104.17,108800000.0
2008-06-03 07:47:00,104.17,104.22,104.17,104.22,174700000.0
2008-06-03 07:48:00,104.21,104.23,104.2,104.2,190100000.0
2008-06-03 07:49:00,104.2,104.21,104.19,104.21,61700000.0
2008-06-03 07:50:00,104.21,104.23,104.21,104.22,106700000.0
2008-06-03 07:51:00,104.22,104.26,104.22,104.25,178600000.0
2008-06-03 07:52:00,104.25,104.27,104.24,104.24,102800000.0
2008-06-03 07:53:00,104.24,104.26,104.22,104.22,109700000.0
2008-06-03 07:54:00,104.22,104.23,104.22,104.23,39800000.0
2008-06-03 07:55:00,104.23,104.23,104.2,104.2,45500000.0
2008-06-03 07:56:00,104.2,104.21,104.19,104.2,95400000.0
2008-06-03 07:57:00,104.2,104.24,104.2,104.23,113000000.0
2008-06-03 07:58:00,104.23,104.24,104.23,104.24,33200000.0
2008-06-03 07:59:00,104.245,104.27,104.24,104.25,142400000.0
2008-06-03 08:00:00,104.25,104.25,104.2,104.21,175100000.0
2008-06-03 08:01:00,104.21,104.23,104.19,104.19,159800000.0
2008-06-03 08:02:00,104.19,104.2,104.19,104.19,87800000.0
2008-06-03 08:03:00,104.19,104.21,104.18,104.21,162500000.0
2008-06-03 08:04:00,104.21,104.26,104.21,104.22,142100000.0
2008-06-03 08:05:00,104.22,104.25,104.21,104.24,372200000.0
2008-06-03 08:06:00,104.24,104.26,104.23,104.23,177900000.0
2008-06-03 08:07:00,104.23,104.23,104.2,104.21,128018832.0
2008-06-03 08:08:00,104.21,104.22,104.2,104.22,337100000.0
2008-06-03 08:09:00,104.22,104.23,104.2,104.21,255700000.0
2008-06-03 08:10:00,104.21,104.23,104.21,104.23,143400000.0
2008-06-03 08:11:00,104.23,104.23,104.23,104.23,39200000.0
2008-06-03 08:12:00,104.23,104.235,104.23,104.23,78600000.0
2008-06-03 08:13:00,104.23,104.26,104.23,104.245,138600000.0
2008-06-03 08:14:00,104.245,104.245,104.2,104.21,228900000.0
2008-06-03 08:15:00,104.2,104.22,104.19,104.2,303700000.0
2008-06-03 08:16:00,104.2,104.21,104.19,104.2,419000000.0
2008-06-03 08:17:00,104.2,104.21,104.19,104.19,182000000.0
2008-06-03 08:18:00,104.19,104.2,104.19,104.195,26700000.0
2008-06-03 08:19:00,104.2,104.2,104.2,104.2,17700000.0
2008-06-03 08:20:00,104.2,104.2,104.18,104.18,105800000.0
2008-06-03 08:21:00,104.18,104.2,104.18,104.18,224100000.0
2008-06-03 08:22:00,104.185,104.21,104.18,104.18,264821616.0
2008-06-03 08:23:00,104.18,104.19,104.18,104.18,144500000.0
2008-06-03 08:24:00,104.18,104.19,104.17,104.18,219700000.0
2008-06-03 08:25:00,104.18,104.2,104.18,104.2,112900000.0
2008-06-03 08:26:00,104.2,104.21,104.17,104.17,195340000.0
2008-06-03 08:27:00,104.17,104.17,104.155,104.155,173100000.0
2008-06-03 08:28:00,104.15,104.15,104.11,104.11,176000000.0
2008-06-03 08:29:00,104.11,104.12,104.07,104.1,236100000.0
2008-06-03 08:30:00,104.1,104.1,104.025,104.03,315900000.0
2008-06-03 08:31:00,104.03,104.06,104.02,104.055,204700000.0
2008-06-03 08:32:00,104.055,104.07,104.05,104.06,196400000.0
2008-06-03 08:33:00,104.06,104.07,104.0,104.01,132400000.0
2008-06-03 08:34:00,104.015,104.04,104.01,104.02,164400000.0
2008-06-03 08:35:00,104.02,104.04,104.01,104.01,101940905.0
2008-06-03 08:36:00,104.01,104.05,104.01,104.05,163690000.0
2008-06-03 08:37:00,104.05,104.07,104.05,104.06,139700000.0
2008-06-03 08:38:00,104.06,104.07,104.05,104.07,125900000.0
2008-06-03 08:39:00,104.07,104.08,104.07,104.07,139300000.0
2008-06-03 08:40:00,104.07,104.115,104.07,104.09,291300000.0
2008-06-03 08:41:00,104.09,104.105,104.05,104.07,224600000.0
2008-06-03 08:42:00,104.07,104.09,104.06,104.07,412100000.0
2008-06-03 08:43:00,104.07,104.08,104.05,104.05,165500000.0
2008-06-03 08:44:00,104.05,104.065,104.02,104.05,162752511.0
2008-06-03 08:45:00,104.05,104.05,104.04,104.05,73500000.0
2008-06-03 08:46:00,104.05,104.05,104.02,104.04,112900000.0
2008-06-03 08:47:00,104.04,104.04,103.985,104.01,154690000.0
2008-06-03 08:48:00,104.01,104.015,103.985,103.995,141300000.0
2008-06-03 08:49:00,103.995,104.05,103.995,104.03,182900000.0
2008-06-03 08:50:00,104.04,104.045,104.01,104.03,180300000.0
2008-06-03 08:51:00,104.02,104.04,104.02,104.04,166700000.0
2008-06-03 08:52:00,104.03,104.03,104.0,104.02,270200000.0
2008-06-03 08:53:00,104.01,104.02,103.985,104.0,114400000.0
2008-06-03 08:54:00,104.005,104.01,103.995,103.995,167100000.0
2008-06-03 08:55:00,103.995,104.03,103.99,104.015,157100000.0
2008-06-03 08:56:00,104.015,104.015,103.965,104.0,201600000.0
2008-06-03 08:57:00,104.0,104.03,103.995,103.995,180300000.0
2008-06-03 08:58:00,103.995,104.03,103.995,104.015,174400000.0
2008-06-03 08:59:00,104.015,104.02,104.005,104.015,96600000.0
2008-06-03 09:00:00,104.015,104.06,104.015,104.05,140000000.0
2008-06-03 09:01:00,104.05,104.06,104.025,104.035,141400000.0
2008-06-03 09:02:00,104.035,104.045,104.035,104.04,92400000.0
2008-06-03 09:03:00,104.04,104.04,103.955,103.99,169150000.0
2008-06-03 09:04:00,103.99,104.01,103.985,103.995,55500000.0
2008-06-03 09:05:00,103.995,104.025,103.995,104.02,85900000.0
2008-06-03 09:06:00,104.02,104.06,104.02,104.06,66550000.0
2008-06-03 09:07:00,104.065,104.125,104.06,104.11,53200000.0
2008-06-03 09:08:00,104.11,104.165,104.1,104.165,87350000.0
2008-06-03 09:09:00,104.165,104.175,104.145,104.15,65050000.0
2008-06-03 09:10:00,104.15,104.15,104.11,104.13,91200000.0
2008-06-03 09:11:00,104.13,104.175,104.12,104.155,59800000.0
2008-06-03 09:12:00,104.155,104.2,104.15,104.18,114100000.0
2008-06-03 09:13:00,104.18,104.19,104.14,104.19,114050000.0
2008-06-03 09:14:00,104.19,104.195,104.16,104.17,86450000.0
2008-06-03 09:15:00,104.17,104.175,104.15,104.16,57150000.0
2008-06-03 09:16:00,104.16,104.165,104.13,104.14,44750000.0
2008-06-03 09:17:00,104.14,104.145,104.125,104.135,56150000.0
2008-06-03 09:18:00,104.135,104.135,104.11,104.135,83200000.0
2008-06-03 09:19:00,104.135,104.155,104.125,104.155,77900000.0
2008-06-03 09:20:00,104.155,104.17,104.15,104.15,165400000.0
2008-06-03 09:21:00,104.15,104.2,104.14,104.175,146600000.0
2008-06-03 09:22:00,104.175,104.2,104.17,104.19,140700000.0
2008-06-03 09:23:00,104.185,104.19,104.175,104.18,71200000.0
2008-06-03 09:24:00,104.18,104.185,104.12,104.15,205800000.0
2008-06-03 09:25:00,104.15,104.15,104.12,104.125,173000000.0
2008-06-03 09:26:00,104.13,104.15,104.12,104.14,139600000.0
2008-06-03 09:27:00,104.14,104.175,104.14,104.15,168900000.0
2008-06-03 09:28:00,104.15,104.17,104.135,104.145,119400000.0
2008-06-03 09:29:00,104.14,104.145,104.135,104.145,41100000.0
2008-06-03 09:30:00,104.145,104.155,104.14,104.15,72500000.0
2008-06-03 09:31:00,104.15,104.155,104.125,104.145,81600000.0
2008-06-03 09:32:00,104.145,104.155,104.145,104.155,39900000.0
2008-06-03 09:33:00,104.155,104.17,104.155,104.165,71600000.0
2008-06-03 09:34:00,104.16,104.165,104.15,104.155,57400000.0
2008-06-03 09:35:00,104.155,104.155,104.135,104.14,90600000.0
2008-06-03 09:36:00,104.145,104.19,104.14,104.19,194600000.0
2008-06-03 09:37:00,104.19,104.21,104.18,104.19,232600000.0
2008-06-03 09:38:00,104.19,104.245,104.18,104.24,162400000.0
2008-06-03 09:39:00,104.245,104.26,104.24,104.245,67250000.0
2008-06-03 09:40:00,104.245,104.25,104.235,104.24,42000000.0
2008-06-03 09:41:00,104.235,104.255,104.23,104.24,26100000.0
2008-06-03 09:42:00,104.24,104.24,104.23,104.24,43150000.0
2008-06-03 09:43:00,104.24,104.25,104.24,104.245,25500000.0
2008-06-03 09:44:00,104.245,104.265,104.24,104.265,66000000.0
2008-06-03 09:45:00,104.255,104.265,104.245,104.25,51750000.0
2008-06-03 09:46:00,104.245,104.25,104.24,104.24,2550000.0
2008-06-03 09:47:00,104.24,104.245,104.235,104.245,8200000.0
2008-06-03 09:48:00,104.25,104.255,104.24,104.24,19100000.0
2008-06-03 09:49:00,104.24,104.245,104.23,104.24,12450000.0
2008-06-03 09:50:00,104.24,104.255,104.22,104.23,36450000.0
2008-06-03 09:51:00,104.23,104.25,104.22,104.245,44050000.0
2008-06-03 09:52:00,104.245,104.245,104.225,104.24,6700000.0
2008-06-03 09:53:00,104.24,104.255,104.24,104.245,10200000.0
2008-06-03 09:54:00,104.245,104.245,104.235,104.24,8000000.0
2008-06-03 09:55:00,104.24,104.24,104.22,104.22,9450000.0
2008-06-03 09:56:00,104.21,104.215,104.19,104.19,58550000.0
2008-06-03 09:57:00,104.19,104.2,104.155,104.195,155800000.0
2008-06-03 09:58:00,104.195,104.225,104.19,104.21,110800000.0
2008-06-03 09:59:00,104.21,104.245,104.21,104.24,68900000.0
2008-06-03 10:00:00,104.24,104.24,104.205,104.22,93900000.0
2008-06-03 10:01:00,104.22,104.265,104.22,104.255,79600000.0
2008-06-03 10:02:00,104.255,104.255,104.23,104.235,70200000.0
2008-06-03 10:03:00,104.23,104.245,104.23,104.245,135600000.0
2008-06-03 10:04:00,104.245,104.25,104.23,104.23,84400000.0
2008-06-03 10:05:00,104.24,104.24,104.225,104.225,71400000.0
2008-06-03 10:06:00,104.225,104.225,104.22,104.22,83900000.0
2008-06-03 10:07:00,104.22,104.235,104.22,104.235,50300000.0
2008-06-03 10:08:00,104.23,104.24,104.22,104.23,128000000.0
2008-06-03 10:09:00,104.23,104.235,104.23,104.235,17800000.0
2008-06-03 10:10:00,104.235,104.245,104.235,104.235,80800000.0
2008-06-03 10:11:00,104.235,104.235,104.22,104.235,77500000.0
2008-06-03 10:12:00,104.23,104.235,104.21,104.21,63400000.0
2008-06-03 10:13:00,104.21,104.225,104.21,104.225,69800000.0
2008-06-03 10:14:00,104.21,104.235,104.21,104.21,77800000.0
2008-06-03 10:15:00,104.21,104.23,104.19,104.19,120900000.0
2008-06-03 10:16:00,104.195,104.2,104.19,104.2,58200000.0
2008-06-03 10:17:00,104.2,104.2,104.16,104.16,97400000.0
2008-06-03 10:18:00,104.16,104.18,104.145,104.145,94600000.0
2008-06-03 10:19:00,104.145,104.15,104.14,104.15,50400000.0
2008-06-03 10:20:00,104.15,104.175,104.145,104.165,151500000.0
2008-06-03 10:21:00,104.165,104.165,104.14,104.14,72000000.0
2008-06-03 10:22:00,104.14,104.16,104.095,104.1,199700000.0
2008-06-03 10:23:00,104.1,104.1,104.08,104.09,147600000.0
2008-06-03 10:24:00,104.085,104.085,104.06,104.08,131500000.0
2008-06-03 10:25:00,104.08,104.11,104.07,104.09,152100000.0
2008-06-03 10:26:00,104.09,104.09,104.07,104.085,126500000.0
2008-06-03 10:27:00,104.08,104.11,104.07,104.11,103300000.0
2008-06-03 10:28:00,104.115,104.115,104.1,104.11,100900000.0
2008-06-03 10:29:00,104.11,104.13,104.095,104.095,142600000.0
2008-06-03 10:30:00,104.09,104.09,104.03,104.03,172600000.0
2008-06-03 10:31:00,104.03,104.065,104.03,104.055,40150000.0
2008-06-03 10:32:00,104.06,104.065,104.05,104.06,58300000.0
2008-06-03 10:33:00,104.06,104.06,104.04,104.04,36100000.0
2008-06-03 10:34:00,104.04,104.045,104.01,104.015,60700000.0
2008-06-03 10:35:00,104.015,104.015,103.935,103.935,94600000.0
2008-06-03 10:36:00,103.93,103.97,103.92,103.97,161600000.0
2008-06-03 10:37:00,103.97,103.97,103.905,103.91,182900000.0
2008-06-03 10:38:00,103.915,103.915,103.865,103.905,121000000.0
2008-06-03 10:39:00,103.905,103.93,103.89,103.92,102300000.0
2008-06-03 10:40:00,103.92,103.955,103.915,103.94,96400000.0
2008-06-03 10:41:00,103.94,103.96,103.93,103.95,107700000.0
2008-06-03 10:42:00,103.95,103.975,103.95,103.955,55800000.0
2008-06-03 10:43:00,103.96,103.985,103.96,103.98,49900000.0
2008-06-03 10:44:00,103.975,103.98,103.96,103.96,77900000.0
2008-06-03 10:45:00,103.96,103.97,103.925,103.97,92700000.0
2008-06-03 10:46:00,103.965,103.975,103.925,103.945,124700000.0
2008-06-03 10:47:00,103.945,103.955,103.935,103.94,71000000.0
2008-06-03 10:48:00,103.935,103.95,103.925,103.94,128100000.0
2008-06-03 10:49:00,103.95,103.96,103.92,103.96,75500000.0
2008-06-03 10:50:00,103.955,103.965,103.955,103.96,43900000.0
2008-06-03 10:51:00,103.96,104.03,103.96,104.025,117700000.0
2008-06-03 10:52:00,104.02,104.075,104.02,104.07,116600000.0
2008-06-03 10:53:00,104.07,104.09,104.06,104.06,81100000.0
2008-06-03 10:54:00,104.06,104.06,104.035,104.035,32800000.0
2008-06-03 10:55:00,104.035,104.035,103.965,103.965,68300000.0
2008-06-03 10:56:00,103.96,103.975,103.925,103.95,76400000.0
2008-06-03 10:57:00,103.95,103.95,103.905,103.905,136600000.0
2008-06-03 10:58:00,103.905,103.96,103.9,103.95,108100000.0
2008-06-03 10:59:00,103.95,103.975,103.95,103.97,40700000.0
2008-06-03 11:00:00,103.97,104.0,103.965,103.995,49049691.0
2008-06-03 11:01:00,103.995,104.01,103.995,104.005,83138414.0
2008-06-03 11:02:00,104.005,104.025,104.0,104.025,86100000.0
2008-06-03 11:03:00,104.025,104.035,104.015,104.03,71000000.0
2008-06-03 11:04:00,104.03,104.035,104.025,104.035,27300000.0
2008-06-03 11:05:00,104.035,104.04,104.02,104.04,42300000.0
2008-06-03 11:06:00,104.04,104.055,104.04,104.05,17200000.0
2008-06-03 11:07:00,104.05,104.065,104.03,104.06,66500000.0
2008-06-03 11:08:00,104.06,104.06,104.04,104.045,77100000.0
2008-06-03 11:09:00,104.045,104.065,104.045,104.06,48000000.0
2008-06-03 11:10:00,104.065,104.07,104.055,104.07,29700000.0
2008-06-03 11:11:00,104.07,104.12,104.065,104.12,59000000.0
2008-06-03 11:12:00,104.12,104.13,104.09,104.095,124800000.0
2008-06-03 11:13:00,104.095,104.125,104.09,104.125,72900000.0
2008-06-03 11:14:00,104.125,104.155,104.125,104.15,80700000.0
2008-06-03 11:15:00,104.15,104.195,104.15,104.17,87400000.0
2008-06-03 11:16:00,104.175,104.195,104.17,104.18,77900000.0
2008-06-03 11:17:00,104.18,104.185,104.17,104.17,59300000.0
2008-06-03 11:18:00,104.17,104.195,104.15,104.185,96200000.0
2008-06-03 11:19:00,104.185,104.245,104.185,104.24,132400000.0
2008-06-03 11:20:00,104.24,104.245,104.215,104.225,47700000.0
2008-06-03 11:21:00,104.225,104.23,104.195,104.215,58700000.0
2008-06-03 11:22:00,104.22,104.25,104.215,104.225,83200000.0
2008-06-03 11:23:00,104.225,104.23,104.215,104.22,19100000.0
2008-06-03 11:24:00,104.22,104.24,104.21,104.21,41400000.0
2008-06-03 11:25:00,104.21,104.22,104.18,104.18,52900000.0
2008-06-03 11:26:00,104.18,104.22,104.17,104.19,86200000.0
2008-06-03 11:27:00,104.185,104.19,104.17,104.185,74500000.0
2008-06-03 11:28:00,104.185,104.185,104.17,104.18,42500000.0
2008-06-03 11:29:00,104.185,104.22,104.18,104.22,55600000.0
2008-06-03 11:30:00,104.225,104.225,104.215,104.22,9100000.0
2008-06-03 11:31:00,104.215,104.23,104.21,104.225,33300000.0
2008-06-03 11:32:00,104.225,104.235,104.22,104.235,31000000.0
2008-06-03 11:33:00,104.235,104.285,104.235,104.285,100100000.0
2008-06-03 11:34:00,104.285,104.33,104.28,104.315,123700000.0
2008-06-03 11:35:00,104.325,104.33,104.295,104.305,45800000.0
2008-06-03 11:36:00,104.31,104.315,104.285,104.305,43100000.0
2008-06-03 11:37:00,104.31,104.315,104.3,104.3,84200000.0
2008-06-03 11:38:00,104.3,104.305,104.29,104.295,22200000.0
2008-06-03 11:39:00,104.3,104.315,104.295,104.31,36200000.0
2008-06-03 11:40:00,104.31,104.31,104.28,104.28,50100000.0
2008-06-03 11:41:00,104.28,104.285,104.27,104.28,81000000.0
2008-06-03 11:42:00,104.28,104.28,104.27,104.275,36900000.0
2008-06-03 11:43:00,104.275,104.29,104.275,104.28,53900000.0
2008-06-03 11:44:00,104.28,104.285,104.275,104.28,14400000.0
2008-06-03 11:45:00,104.28,104.28,104.27,104.27,20100000.0
2008-06-03 11:46:00,104.27,104.28,104.27,104.28,28500000.0
2008-06-03 11:47:00,104.285,104.285,104.275,104.28,51400000.0
2008-06-03 11:48:00,104.28,104.32,104.28,104.32,29900000.0
2008-06-03 11:49:00,104.32,104.36,104.315,104.355,80200000.0
2008-06-03 11:50:00,104.36,104.365,104.35,104.36,47300000.0
2008-06-03 11:51:00,104.36,104.37,104.335,104.345,63100000.0
2008-06-03 11:52:00,104.34,104.355,104.335,104.355,46100000.0
2008-06-03 11:53:00,104.355,104.36,104.345,104.35,33341134.0
2008-06-03 11:54:00,104.35,104.355,104.34,104.345,39700000.0
2008-06-03 11:55:00,104.345,104.345,104.335,104.34,19300000.0
2008-06-03 11:56:00,104.345,104.345,104.34,104.345,7500000.0
2008-06-03 11:57:00,104.345,104.35,104.335,104.35,25500000.0
2008-06-03 11:58:00,104.345,104.37,104.345,104.365,51000000.0
2008-06-03 11:59:00,104.365,104.385,104.355,104.375,63200000.0
2008-06-03 12:00:00,104.375,104.42,104.375,104.395,110700000.0
2008-06-03 12:01:00,104.395,104.415,104.39,104.405,70100000.0
2008-06-03 12:02:00,104.405,104.415,104.4,104.405,57000000.0
2008-06-03 12:03:00,104.405,104.405,104.375,104.375,36700000.0
2008-06-03 12:04:00,104.375,104.38,104.355,104.38,56700000.0
2008-06-03 12:05:00,104.38,104.4,104.37,104.4,47300000.0
2008-06-03 12:06:00,104.405,104.42,104.4,104.415,86000000.0
2008-06-03 12:07:00,104.415,104.43,104.4,104.425,40600000.0
2008-06-03 12:08:00,104.425,104.465,104.415,104.46,83000000.0
2008-06-03 12:09:00,104.46,104.48,104.455,104.46,33800000.0
2008-06-03 12:10:00,104.46,104.46,104.43,104.435,72400000.0
2008-06-03 12:11:00,104.435,104.445,104.425,104.44,69700001.0
2008-06-03 12:12:00,104.44,104.45,104.435,104.435,78700006.0
2008-06-03 12:13:00,104.435,104.45,104.435,104.44,52400000.0
2008-06-03 12:14:00,104.435,104.465,104.435,104.45,52600000.0
2008-06-03 12:15:00,104.45,104.45,104.41,104.415,20304247.0
2008-06-03 12:16:00,104.415,104.415,104.38,104.39,59400000.0
2008-06-03 12:17:00,104.39,104.39,104.385,104.385,19800000.0
2008-06-03 12:18:00,104.385,104.385,104.375,104.385,49000000.0
2008-06-03 12:19:00,104.385,104.385,104.38,104.38,50000000.0
2008-06-03 12:20:00,104.38,104.395,104.38,104.385,56100000.0
2008-06-03 12:21:00,104.385,104.385,104.37,104.37,53100000.0
2008-06-03 12:22:00,104.37,104.37,104.36,104.36,45900000.0
2008-06-03 12:23:00,104.365,104.37,104.35,104.35,4650000.0
2008-06-03 12:24:00,104.35,104.35,104.335,104.34,36200000.0
2008-06-03 12:25:00,104.34,104.345,104.325,104.33,17700000.0
2008-06-03 12:26:00,104.325,104.33,104.32,104.32,31100000.0
2008-06-03 12:27:00,104.32,104.345,104.32,104.345,30700000.0
2008-06-03 12:28:00,104.345,104.36,104.34,104.34,77100000.0
2008-06-03 12:29:00,104.34,104.34,104.33,104.33,11400000.0
2008-06-03 12:30:00,104.33,104.34,104.325,104.325,18900000.0
2008-06-03 12:31:00,104.32,104.35,104.31,104.34,55300000.0
2008-06-03 12:32:00,104.345,104.355,104.32,104.32,37600000.0
2008-06-03 12:33:00,104.315,104.32,104.31,104.315,55100000.0
2008-06-03 12:34:00,104.315,104.325,104.31,104.31,25200000.0
2008-06-03 12:35:00,104.31,104.36,104.31,104.36,58300000.0
2008-06-03 12:36:00,104.36,104.36,104.34,104.35,34700000.0
2008-06-03 12:37:00,104.345,104.355,104.325,104.33,47300000.0
2008-06-03 12:38:00,104.325,104.325,104.3,104.3,69200000.0
2008-06-03 12:39:00,104.3,104.3,104.26,104.27,56600000.0
2008-06-03 12:40:00,104.27,104.27,104.25,104.255,91000000.0
2008-06-03 12:41:00,104.25,104.25,104.21,104.215,134600000.0
2008-06-03 12:42:00,104.225,104.235,104.21,104.23,91400000.0
2008-06-03 12:43:00,104.23,104.23,104.215,104.225,12600000.0
2008-06-03 12:44:00,104.22,104.245,104.22,104.23,61750000.0
2008-06-03 12:45:00,104.23,104.24,104.21,104.21,58746040.0
2008-06-03 12:46:00,104.215,104.245,104.205,104.245,67100000.0
2008-06-03 12:47:00,104.245,104.245,104.235,104.24,41000000.0
2008-06-03 12:48:00,104.24,104.26,104.235,104.25,40400000.0
2008-06-03 12:49:00,104.25,104.26,104.25,104.25,37700000.0
2008-06-03 12:50:00,104.25,104.26,104.25,104.255,28400000.0
2008-06-03 12:51:00,104.25,104.25,104.245,104.25,50200000.0
2008-06-03 12:52:00,104.25,104.25,104.245,104.245,11700000.0
2008-06-03 12:53:00,104.25,104.255,104.25,104.25,30900000.0
2008-06-03 12:54:00,104.25,104.25,104.24,104.245,34200000.0
2008-06-03 12:55:00,104.24,104.25,104.24,104.25,39100000.0
2008-06-03 12:56:00,104.25,104.25,104.25,104.25,17900000.0
2008-06-03 12:57:00,104.25,104.27,104.25,104.265,53500000.0
2008-06-03 12:58:00,104.265,104.285,104.26,104.275,68100000.0
2008-06-03 12:59:00,104.275,104.275,104.255,104.275,56600000.0
2008-06-03 13:00:00,104.275,104.275,104.265,104.27,33000000.0
2008-06-03 13:01:00,104.275,104.28,104.27,104.27,52300000.0
2008-06-03 13:02:00,104.27,104.28,104.27,104.28,94600000.0
2008-06-03 13:03:00,104.28,104.28,104.27,104.28,48400000.0
2008-06-03 13:04:00,104.28,104.28,104.27,104.275,34600000.0
2008-06-03 13:05:00,104.275,104.285,104.27,104.28,45500000.0
2008-06-03 13:06:00,104.29,104.29,104.28,104.285,93600000.0
2008-06-03 13:07:00,104.29,104.29,104.27,104.28,53400000.0
2008-06-03 13:08:00,104.285,104.285,104.275,104.28,35200000.0
2008-06-03 13:09:00,104.28,104.285,104.28,104.28,31600000.0
2008-06-03 13:10:00,104.28,104.29,104.28,104.29,39300000.0
2008-06-03 13:11:00,104.29,104.3,104.28,104.29,75300000.0
2008-06-03 13:12:00,104.295,104.31,104.295,104.31,20000000.0
2008-06-03 13:13:00,104.31,104.315,104.305,104.305,11700000.0
2008-06-03 13:14:00,104.305,104.33,104.305,104.33,82100000.0
2008-06-03 13:15:00,104.325,104.34,104.325,104.34,21200000.0
2008-06-03 13:16:00,104.34,104.375,104.34,104.365,117100000.0
2008-06-03 13:17:00,104.36,104.405,104.36,104.39,176100000.0
2008-06-03 13:18:00,104.39,104.39,104.375,104.38,120800000.0
2008-06-03 13:19:00,104.38,104.39,104.34,104.34,103100000.0
2008-06-03 13:20:00,104.34,104.375,104.34,104.37,87300000.0
2008-06-03 13:21:00,104.375,104.43,104.375,104.395,81000000.0
2008-06-03 13:22:00,104.395,104.405,104.37,104.4,139100000.0
2008-06-03 13:23:00,104.4,104.43,104.4,104.42,67600000.0
2008-06-03 13:24:00,104.42,104.435,104.42,104.435,100200000.0
2008-06-03 13:25:00,104.43,104.43,104.42,104.42,45600000.0
2008-06-03 13:26:00,104.42,104.43,104.41,104.43,94200000.0
2008-06-03 13:27:00,104.43,104.435,104.42,104.435,74600000.0
2008-06-03 13:28:00,104.435,104.47,104.435,104.455,84000000.0
2008-06-03 13:29:00,104.455,104.47,104.45,104.465,61900000.0
2008-06-03 13:30:00,104.46,104.465,104.42,104.42,88200000.0
2008-06-03 13:31:00,104.42,104.43,104.41,104.425,93600000.0
2008-06-03 13:32:00,104.43,104.435,104.42,104.42,80300000.0
2008-06-03 13:33:00,104.42,104.45,104.415,104.415,81300000.0
2008-06-03 13:34:00,104.415,104.455,104.415,104.45,124400000.0
2008-06-03 13:35:00,104.45,104.48,104.45,104.465,72200000.0
2008-06-03 13:36:00,104.465,104.465,104.43,104.45,105200000.0
2008-06-03 13:37:00,104.45,104.45,104.41,104.41,99200000.0
2008-06-03 13:38:00,104.415,104.43,104.41,104.42,132200000.0
2008-06-03 13:39:00,104.42,104.43,104.42,104.42,21800000.0
2008-06-03 13:40:00,104.42,104.435,104.405,104.435,102600000.0
2008-06-03 13:41:00,104.435,104.44,104.42,104.425,94000000.0
2008-06-03 13:42:00,104.425,104.425,104.42,104.42,29000000.0
2008-06-03 13:43:00,104.42,104.42,104.415,104.42,8800000.0
2008-06-03 13:44:00,104.42,104.42,104.4,104.41,39800000.0
2008-06-03 13:45:00,104.415,104.42,104.4,104.405,56700000.0
2008-06-03 13:46:00,104.405,104.405,104.38,104.39,88200000.0
2008-06-03 13:47:00,104.39,104.42,104.39,104.405,76400000.0
2008-06-03 13:48:00,104.405,104.415,104.405,104.415,14800000.0
2008-06-03 13:49:00,104.415,104.435,104.415,104.435,17900000.0
2008-06-03 13:50:00,104.43,104.45,104.43,104.45,26000000.0
2008-06-03 13:51:00,104.45,104.47,104.44,104.445,17500000.0
2008-06-03 13:52:00,104.44,104.445,104.42,104.43,17300000.0
2008-06-03 13:53:00,104.43,104.495,104.425,104.48,47300000.0
2008-06-03 13:54:00,104.48,104.52,104.48,104.505,47300000.0
2008-06-03 13:55:00,104.505,104.535,104.505,104.53,79800000.0
2008-06-03 13:56:00,104.53,104.56,104.53,104.56,31600000.0
2008-06-03 13:57:00,104.56,104.56,104.545,104.55,67306000.0
2008-06-03 13:58:00,104.55,104.59,104.55,104.585,46900000.0
2008-06-03 13:59:00,104.59,104.66,104.585,104.655,45900000.0
2008-06-03 14:00:00,104.65,104.655,104.61,104.62,117000000.0
2008-06-03 14:01:00,104.62,104.635,104.595,104.61,93500000.0
2008-06-03 14:02:00,104.61,104.615,104.58,104.58,81500000.0
2008-06-03 14:03:00,104.58,104.595,104.565,104.595,71200000.0
2008-06-03 14:04:00,104.595,104.61,104.54,104.555,86100000.0
2008-06-03 14:05:00,104.555,104.565,104.545,104.555,63800000.0
2008-06-03 14:06:00,104.555,104.58,104.555,104.56,74800000.0
2008-06-03 14:07:00,104.56,104.565,104.555,104.565,68900000.0
2008-06-03 14:08:00,104.565,104.615,104.565,104.61,111800000.0
2008-06-03 14:09:00,104.615,104.615,104.58,104.58,71200000.0
2008-06-03 14:10:00,104.58,104.59,104.545,104.55,77300000.0
2008-06-03 14:11:00,104.55,104.55,104.535,104.55,87100000.0
2008-06-03 14:12:00,104.55,104.56,104.54,104.55,90400000.0
2008-06-03 14:13:00,104.55,104.55,104.535,104.54,38400000.0
2008-06-03 14:14:00,104.54,104.545,104.53,104.53,58300000.0
2008-06-03 14:15:00,104.53,104.54,104.52,104.53,94000000.0
2008-06-03 14:16:00,104.53,104.54,104.53,104.54,39500000.0
2008-06-03 14:17:00,104.535,104.55,104.53,104.535,36100000.0
2008-06-03 14:18:00,104.54,104.54,104.52,104.52,72100000.0
2008-06-03 14:19:00,104.52,104.565,104.52,104.565,80200000.0
2008-06-03 14:20:00,104.57,104.59,104.57,104.57,85800000.0
2008-06-03 14:21:00,104.57,104.575,104.56,104.565,59700000.0
2008-06-03 14:22:00,104.565,104.58,104.555,104.57,59100000.0
2008-06-03 14:23:00,104.57,104.6,104.565,104.595,50900000.0
2008-06-03 14:24:00,104.595,104.62,104.595,104.62,78800000.0
2008-06-03 14:25:00,104.625,104.66,104.62,104.65,66900000.0
2008-06-03 14:26:00,104.65,104.65,104.63,104.63,102200000.0
2008-06-03 14:27:00,104.635,104.65,104.63,104.65,71200000.0
2008-06-03 14:28:00,104.65,104.67,104.65,104.66,53100000.0
2008-06-03 14:29:00,104.66,104.665,104.635,104.645,96700000.0
2008-06-03 14:30:00,104.65,104.65,104.63,104.65,69000000.0
2008-06-03 14:31:00,104.65,104.65,104.62,104.62,84500000.0
2008-06-03 14:32:00,104.62,104.645,104.61,104.645,68700000.0
2008-06-03 14:33:00,104.64,104.645,104.61,104.61,66900000.0
2008-06-03 14:34:00,104.61,104.625,104.585,104.6,42100000.0
2008-06-03 14:35:00,104.6,104.6,104.57,104.58,90300000.0
2008-06-03 14:36:00,104.58,104.59,104.56,104.58,92200000.0
2008-06-03 14:37:00,104.575,104.58,104.57,104.58,59300000.0
2008-06-03 14:38:00,104.58,104.58,104.52,104.53,88800000.0
2008-06-03 14:39:00,104.53,104.535,104.51,104.52,78700000.0
2008-06-03 14:40:00,104.52,104.53,104.51,104.53,60900000.0
2008-06-03 14:41:00,104.53,104.53,104.485,104.5,69500000.0
2008-06-03 14:42:00,104.5,104.5,104.485,104.495,39400000.0
2008-06-03 14:43:00,104.495,104.5,104.48,104.48,74000000.0
2008-06-03 14:44:00,104.485,104.51,104.485,104.51,50400000.0
2008-06-03 14:45:00,104.51,104.51,104.495,104.505,64200000.0
2008-06-03 14:46:00,104.505,104.52,104.5,104.51,45100000.0
2008-06-03 14:47:00,104.51,104.52,104.5,104.515,57400000.0
2008-06-03 14:48:00,104.515,104.52,104.51,104.515,63200000.0
2008-06-03 14:49:00,104.51,104.515,104.5,104.5,43000000.0
2008-06-03 14:50:00,104.5,104.51,104.46,104.47,74500000.0
2008-06-03 14:51:00,104.47,104.48,104.465,104.48,36800000.0
2008-06-03 14:52:00,104.485,104.49,104.48,104.48,31200000.0
2008-06-03 14:53:00,104.48,104.48,104.465,104.47,60700000.0
2008-06-03 14:54:00,104.48,104.48,104.465,104.47,32200000.0
2008-06-03 14:55:00,104.47,104.475,104.46,104.46,50100000.0
2008-06-03 14:56:00,104.46,104.465,104.45,104.46,50300000.0
2008-06-03 14:57:00,104.46,104.485,104.46,104.48,41400000.0
2008-06-03 14:58:00,104.48,104.485,104.47,104.47,34800000.0
2008-06-03 14:59:00,104.47,104.48,104.47,104.475,57100000.0
2008-06-03 15:00:00,104.47,104.7,104.47,104.7,154400000.0
2008-06-03 15:01:00,104.695,104.72,104.625,104.72,137000000.0
2008-06-03 15:02:00,104.725,104.835,104.725,104.83,115800000.0
2008-06-03 15:03:00,104.83,104.905,104.82,104.89,102400000.0
2008-06-03 15:04:00,104.89,104.89,104.795,104.795,80600000.0
2008-06-03 15:05:00,104.795,104.895,104.795,104.83,135100000.0
2008-06-03 15:06:00,104.83,104.865,104.83,104.865,101100000.0
2008-06-03 15:07:00,104.87,104.95,104.855,104.935,128400000.0
2008-06-03 15:08:00,104.94,104.985,104.9,104.9,133200000.0
2008-06-03 15:09:00,104.9,104.915,104.89,104.915,85300000.0
2008-06-03 15:10:00,104.915,104.975,104.915,104.97,124400000.0
2008-06-03 15:11:00,104.965,105.05,104.94,105.05,135600000.0
2008-06-03 15:12:00,105.05,105.055,105.01,105.025,167800000.0
2008-06-03 15:13:00,105.03,105.035,104.98,104.99,156300000.0
2008-06-03 15:14:00,104.99,105.045,104.99,105.035,129500000.0
2008-06-03 15:15:00,105.035,105.085,105.025,105.07,126900000.0
2008-06-03 15:16:00,105.07,105.135,105.055,105.105,128700000.0
2008-06-03 15:17:00,105.105,105.19,105.105,105.18,114000000.0
2008-06-03 15:18:00,105.18,105.21,105.17,105.185,138300000.0
2008-06-03 15:19:00,105.19,105.27,105.19,105.27,82600000.0
2008-06-03 15:20:00,105.27,105.33,105.27,105.275,98800000.0
2008-06-03 15:21:00,105.275,105.39,105.275,105.385,133100000.0
2008-06-03 15:22:00,105.385,105.485,105.38,105.445,160900000.0
2008-06-03 15:23:00,105.435,105.48,105.4,105.415,145300000.0
2008-06-03 15:24:00,105.415,105.42,105.385,105.4,134300000.0
2008-06-03 15:25:00,105.4,105.42,105.365,105.375,155900000.0
2008-06-03 15:26:00,105.375,105.45,105.36,105.43,147600854.0
2008-06-03 15:27:00,105.425,105.43,105.3,105.3,274400000.0
2008-06-03 15:28:00,105.3,105.33,105.225,105.23,301800000.0
2008-06-03 15:29:00,105.235,105.26,105.2,105.215,164300000.0
2008-06-03 15:30:00,105.215,105.255,105.19,105.25,217000000.0
2008-06-03 15:31:00,105.25,105.25,105.21,105.24,109200000.0
2008-06-03 15:32:00,105.24,105.255,105.23,105.255,92500000.0
2008-06-03 15:33:00,105.255,105.26,105.23,105.235,130200000.0
2008-06-03 15:34:00,105.235,105.245,105.21,105.21,118800000.0
2008-06-03 15:35:00,105.21,105.3,105.21,105.28,38850000.0
2008-06-03 15:36:00,105.275,105.305,105.235,105.305,39800000.0
2008-06-03 15:37:00,105.31,105.31,105.265,105.305,205900000.0
2008-06-03 15:38:00,105.305,105.35,105.3,105.325,132800000.0
2008-06-03 15:39:00,105.32,105.32,105.245,105.26,73800000.0
2008-06-03 15:40:00,105.26,105.34,105.25,105.34,35700000.0
2008-06-03 15:41:00,105.35,105.36,105.26,105.265,100300000.0
2008-06-03 15:42:00,105.265,105.27,105.235,105.24,59500000.0
2008-06-03 15:43:00,105.24,105.265,105.205,105.26,76100000.0
2008-06-03 15:44:00,105.26,105.32,105.26,105.31,91300000.0
2008-06-03 15:45:00,105.305,105.355,105.3,105.34,76500000.0
2008-06-03 15:46:00,105.34,105.34,105.26,105.26,61300000.0
2008-06-03 15:47:00,105.26,105.3,105.25,105.26,55000000.0
2008-06-03 15:48:00,105.255,105.305,105.235,105.27,59500000.0
2008-06-03 15:49:00,105.27,105.27,105.2,105.22,91000000.0
2008-06-03 15:50:00,105.22,105.23,105.19,105.22,47400000.0
2008-06-03 15:51:00,105.23,105.235,105.21,105.23,38700000.0
2008-06-03 15:52:00,105.23,105.25,105.215,105.25,51600000.0
2008-06-03 15:53:00,105.245,105.26,105.22,105.23,38700000.0
2008-06-03 15:54:00,105.23,105.235,105.215,105.23,34500000.0
2008-06-03 15:55:00,105.23,105.27,105.23,105.25,38500000.0
2008-06-03 15:56:00,105.255,105.295,105.255,105.275,50200000.0
2008-06-03 15:57:00,105.275,105.355,105.275,105.31,65000000.0
2008-06-03 15:58:00,105.305,105.34,105.3,105.31,18800000.0
2008-06-03 15:59:00,105.31,105.34,105.3,105.32,24600000.0
2008-06-03 16:00:00,105.325,105.465,105.325,105.45,49100000.0
2008-06-03 16:01:00,105.45,105.54,105.45,105.5,58400000.0
2008-06-03 16:02:00,105.5,105.53,105.42,105.42,70600000.0
2008-06-03 16:03:00,105.42,105.49,105.42,105.47,49200000.0
2008-06-03 16:04:00,105.465,105.525,105.435,105.525,42900000.0
2008-06-03 16:05:00,105.53,105.56,105.49,105.49,74800000.0
2008-06-03 16:06:00,105.485,105.5,105.425,105.47,65400000.0
2008-06-03 16:07:00,105.475,105.475,105.36,105.435,57800000.0
2008-06-03 16:08:00,105.435,105.465,105.41,105.445,63500000.0
2008-06-03 16:09:00,105.445,105.45,105.4,105.415,61000000.0
2008-06-03 16:10:00,105.41,105.43,105.4,105.4,46800000.0
2008-06-03 16:11:00,105.4,105.42,105.38,105.41,29800000.0
2008-06-03 16:12:00,105.41,105.41,105.325,105.325,46100000.0
2008-06-03 16:13:00,105.33,105.395,105.33,105.35,50600000.0
2008-06-03 16:14:00,105.35,105.355,105.33,105.345,27300000.0
2008-06-03 16:15:00,105.345,105.355,105.33,105.34,30400000.0
2008-06-03 16:16:00,105.34,105.36,105.33,105.35,51500000.0
2008-06-03 16:17:00,105.35,105.35,105.31,105.325,53100000.0
2008-06-03 16:18:00,105.32,105.33,105.305,105.305,58200000.0
2008-06-03 16:19:00,105.305,105.35,105.305,105.35,68500000.0
2008-06-03 16:20:00,105.35,105.37,105.325,105.36,29800000.0
2008-06-03 16:21:00,105.36,105.37,105.34,105.34,25600000.0
2008-06-03 16:22:00,105.34,105.34,105.31,105.33,42400000.0
2008-06-03 16:23:00,105.33,105.355,105.31,105.31,35900000.0
2008-06-03 16:24:00,105.31,105.32,105.3,105.31,35700000.0
2008-06-03 16:25:00,105.31,105.335,105.3,105.33,29400000.0
2008-06-03 16:26:00,105.33,105.33,105.3,105.3,42800000.0
2008-06-03 16:27:00,105.3,105.315,105.24,105.245,41400000.0
2008-06-03 16:28:00,105.25,105.28,105.24,105.25,37100000.0
2008-06-03 16:29:00,105.25,105.25,105.16,105.22,47800000.0
2008-06-03 16:30:00,105.22,105.235,105.2,105.21,30400000.0
2008-06-03 16:31:00,105.21,105.265,105.21,105.25,30100000.0
2008-06-03 16:32:00,105.245,105.26,105.235,105.235,24200000.0
2008-06-03 16:33:00,105.235,105.235,105.2,105.215,35900000.0
2008-06-03 16:34:00,105.215,105.235,105.21,105.235,36600000.0
2008-06-03 16:35:00,105.23,105.245,105.205,105.245,23900000.0
2008-06-03 16:36:00,105.245,105.245,105.22,105.235,28800000.0
2008-06-03 16:37:00,105.235,105.25,105.225,105.23,23700000.0
2008-06-03 16:38:00,105.23,105.235,105.21,105.22,18300000.0
2008-06-03 16:39:00,105.22,105.25,105.22,105.24,20900000.0
2008-06-03 16:40:00,105.24,105.25,105.21,105.235,33700000.0
2008-06-03 16:41:00,105.235,105.25,105.22,105.25,53900000.0
2008-06-03 16:42:00,105.25,105.26,105.23,105.26,31800000.0
2008-06-03 16:43:00,105.265,105.29,105.26,105.28,27700000.0
2008-06-03 16:44:00,105.28,105.28,105.23,105.23,27500000.0
2008-06-03 16:45:00,105.23,105.23,105.2,105.205,48100000.0
2008-06-03 16:46:00,105.205,105.22,105.195,105.21,26400000.0
2008-06-03 16:47:00,105.205,105.24,105.2,105.225,21700000.0
2008-06-03 16:48:00,105.225,105.23,105.195,105.2,22400000.0
2008-06-03 16:49:00,105.2,105.205,105.18,105.18,12200000.0
2008-06-03 16:50:00,105.18,105.19,105.15,105.17,48000000.0
2008-06-03 16:51:00,105.17,105.19,105.16,105.175,49100000.0
2008-06-03 16:52:00,105.175,105.2,105.16,105.2,29300000.0
2008-06-03 16:53:00,105.2,105.23,105.2,105.215,39700000.0
2008-06-03 16:54:00,105.21,105.215,105.185,105.19,36200000.0
2008-06-03 16:55:00,105.195,105.195,105.165,105.18,25400000.0
2008-06-03 16:56:00,105.185,105.205,105.185,105.185,24700000.0
2008-06-03 16:57:00,105.185,105.195,105.15,105.155,36800000.0
2008-06-03 16:58:00,105.16,105.225,105.16,105.225,25300000.0
2008-06-03 16:59:00,105.225,105.28,105.21,105.255,72300000.0
2008-06-03 17:00:00,105.255,105.27,105.23,105.255,41400000.0
2008-06-03 17:01:00,105.255,105.3,105.255,105.29,36700000.0
2008-06-03 17:02:00,105.29,105.29,105.26,105.26,24500000.0
2008-06-03 17:03:00,105.26,105.275,105.245,105.275,22200000.0
2008-06-03 17:04:00,105.28,105.285,105.24,105.24,29500000.0
2008-06-03 17:05:00,105.24,105.29,105.24,105.27,26000000.0
2008-06-03 17:06:00,105.28,105.36,105.28,105.305,43800000.0
2008-06-03 17:07:00,105.305,105.33,105.305,105.32,20400000.0
2008-06-03 17:08:00,105.32,105.345,105.305,105.31,32000000.0
2008-06-03 17:09:00,105.315,105.315,105.29,105.3,16900000.0
2008-06-03 17:10:00,105.3,105.325,105.295,105.305,16600000.0
2008-06-03 17:11:00,105.31,105.31,105.285,105.3,22500000.0
2008-06-03 17:12:00,105.295,105.33,105.295,105.315,24200000.0
2008-06-03 17:13:00,105.315,105.325,105.3,105.31,26400000.0
2008-06-03 17:14:00,105.315,105.355,105.295,105.34,38900000.0
2008-06-03 17:15:00,105.34,105.34,105.295,105.305,26700000.0
2008-06-03 17:16:00,105.305,105.325,105.295,105.3,23400000.0
2008-06-03 17:17:00,105.305,105.325,105.305,105.325,15000000.0
2008-06-03 17:18:00,105.33,105.36,105.315,105.32,23800000.0
2008-06-03 17:19:00,105.315,105.325,105.31,105.325,8600000.0
2008-06-03 17:20:00,105.325,105.355,105.3,105.33,26300000.0
2008-06-03 17:21:00,105.335,105.34,105.32,105.33,19800000.0
2008-06-03 17:22:00,105.33,105.335,105.315,105.32,18500000.0
2008-06-03 17:23:00,105.32,105.325,105.315,105.32,17800000.0
2008-06-03 17:24:00,105.315,105.325,105.3,105.305,17500000.0
2008-06-03 17:25:00,105.305,105.315,105.305,105.315,12100000.0
2008-06-03 17:26:00,105.315,105.315,105.295,105.3,5800000.0
2008-06-03 17:27:00,105.305,105.31,105.3,105.305,10600000.0
2008-06-03 17:28:00,105.305,105.325,105.29,105.325,20000000.0
2008-06-03 17:29:00,105.33,105.33,105.3,105.31,21200000.0
2008-06-03 17:30:00,105.3,105.3,105.29,105.29,6200000.0
2008-06-03 17:31:00,105.29,105.3,105.29,105.3,9800000.0
2008-06-03 17:32:00,105.295,105.3,105.29,105.3,8900000.0
2008-06-03 17:33:00,105.3,105.305,105.275,105.275,10700000.0
2008-06-03 17:34:00,105.275,105.29,105.245,105.255,29400000.0
2008-06-03 17:35:00,105.255,105.26,105.22,105.25,21800000.0
2008-06-03 17:36:00,105.25,105.25,105.22,105.23,10500000.0
2008-06-03 17:37:00,105.225,105.24,105.215,105.23,21100000.0
2008-06-03 17:38:00,105.235,105.235,105.21,105.215,17700000.0
2008-06-03 17:39:00,105.215,105.23,105.205,105.23,9500000.0
2008-06-03 17:40:00,105.23,105.24,105.22,105.24,6000000.0
2008-06-03 17:41:00,105.24,105.26,105.22,105.23,17900000.0
2008-06-03 17:42:00,105.235,105.25,105.235,105.25,2400000.0
2008-06-03 17:43:00,105.245,105.26,105.24,105.25,8900000.0
2008-06-03 17:44:00,105.26,105.26,105.25,105.25,15200000.0
2008-06-03 17:45:00,105.25,105.26,105.22,105.23,14400000.0
2008-06-03 17:46:00,105.23,105.27,105.23,105.27,8800000.0
2008-06-03 17:47:00,105.27,105.285,105.27,105.28,11500000.0
2008-06-03 17:48:00,105.28,105.285,105.27,105.285,4100000.0
2008-06-03 17:49:00,105.285,105.29,105.27,105.27,11700000.0
2008-06-03 17:50:00,105.27,105.27,105.23,105.23,13800000.0
2008-06-03 17:51:00,105.235,105.265,105.235,105.25,14200000.0
2008-06-03 17:52:00,105.25,105.26,105.245,105.25,8900000.0
2008-06-03 17:53:00,105.25,105.26,105.23,105.235,11900000.0
2008-06-03 17:54:00,105.235,105.25,105.235,105.235,10900000.0
2008-06-03 17:55:00,105.235,105.25,105.23,105.23,9400000.0
2008-06-03 17:56:00,105.235,105.235,105.22,105.235,5500000.0
2008-06-03 17:57:00,105.235,105.28,105.235,105.265,14100000.0
2008-06-03 17:58:00,105.27,105.28,105.265,105.27,9600000.0
2008-06-03 17:59:00,105.28,105.295,105.275,105.29,13900000.0
2008-06-03 18:00:00,105.29,105.295,105.29,105.29,12400000.0
2008-06-03 18:01:00,105.29,105.29,105.25,105.275,15700000.0
2008-06-03 18:02:00,105.275,105.31,105.275,105.285,10500000.0
2008-06-03 18:03:00,105.28,105.28,105.27,105.28,10600000.0
2008-06-03 18:04:00,105.275,105.275,105.23,105.245,12300000.0
2008-06-03 18:05:00,105.245,105.265,105.24,105.265,10100000.0
2008-06-03 18:06:00,105.265,105.265,105.25,105.25,6900000.0
2008-06-03 18:07:00,105.25,105.255,105.25,105.25,6900000.0
2008-06-03 18:08:00,105.255,105.29,105.25,105.265,13800000.0
2008-06-03 18:09:00,105.265,105.265,105.25,105.25,8500000.0
2008-06-03 18:10:00,105.25,105.25,105.215,105.22,7900000.0
2008-06-03 18:11:00,105.22,105.225,105.22,105.22,1400000.0
2008-06-03 18:12:00,105.225,105.255,105.215,105.25,17300000.0
2008-06-03 18:13:00,105.255,105.31,105.25,105.31,17900000.0
2008-06-03 18:14:00,105.31,105.315,105.265,105.265,12600000.0
2008-06-03 18:15:00,105.265,105.28,105.26,105.265,14300000.0
2008-06-03 18:16:00,105.265,105.31,105.265,105.3,12900000.0
2008-06-03 18:17:00,105.295,105.31,105.275,105.29,20300000.0
2008-06-03 18:18:00,105.29,105.3,105.29,105.295,14100000.0
2008-06-03 18:19:00,105.295,105.325,105.295,105.325,10600000.0
2008-06-03 18:20:00,105.32,105.32,105.31,105.31,8100000.0
2008-06-03 18:21:00,105.31,105.31,105.265,105.265,17100000.0
2008-06-03 18:22:00,105.265,105.29,105.26,105.29,14000000.0
2008-06-03 18:23:00,105.295,105.3,105.28,105.28,7700000.0
2008-06-03 18:24:00,105.28,105.295,105.275,105.29,9400000.0
2008-06-03 18:25:00,105.29,105.295,105.28,105.28,10900000.0
2008-06-03 18:26:00,105.28,105.3,105.28,105.29,16900000.0
2008-06-03 18:27:00,105.29,105.29,105.28,105.28,6000000.0
2008-06-03 18:28:00,105.28,105.28,105.265,105.27,6600000.0
2008-06-03 18:29:00,105.27,105.285,105.26,105.275,17400000.0
2008-06-03 18:30:00,105.275,105.275,105.25,105.25,9100000.0
2008-06-03 18:31:00,105.26,105.26,105.225,105.245,13600000.0
2008-06-03 18:32:00,105.24,105.245,105.23,105.235,10300000.0
2008-06-03 18:33:00,105.235,105.235,105.225,105.23,5800000.0
2008-06-03 18:34:00,105.225,105.235,105.225,105.23,3900000.0
2008-06-03 18:35:00,105.225,105.23,105.225,105.225,3100000.0
2008-06-03 18:36:00,105.225,105.235,105.225,105.23,8600000.0
2008-06-03 18:37:00,105.23,105.25,105.225,105.25,6100000.0
2008-06-03 18:38:00,105.25,105.26,105.235,105.255,13500000.0
2008-06-03 18:39:00,105.26,105.3,105.26,105.295,18900000.0
2008-06-03 18:40:00,105.29,105.305,105.28,105.29,12000000.0
2008-06-03 18:41:00,105.285,105.29,105.28,105.28,8200000.0
2008-06-03 18:42:00,105.28,105.295,105.28,105.29,14000000.0
2008-06-03 18:43:00,105.295,105.3,105.285,105.29,9800000.0
2008-06-03 18:44:00,105.285,105.285,105.24,105.25,18400000.0
2008-06-03 18:45:00,105.245,105.245,105.215,105.23,12900000.0
2008-06-03 18:46:00,105.23,105.26,105.23,105.235,12000000.0
2008-06-03 18:47:00,105.24,105.24,105.23,105.235,6200000.0
2008-06-03 18:48:00,105.235,105.265,105.23,105.265,4300000.0
2008-06-03 18:49:00,105.26,105.265,105.23,105.24,14100000.0
2008-06-03 18:50:00,105.24,105.25,105.23,105.245,11600000.0
2008-06-03 18:51:00,105.245,105.26,105.245,105.26,3300000.0
2008-06-03 18:52:00,105.255,105.26,105.25,105.25,14100000.0
2008-06-03 18:53:00,105.25,105.26,105.24,105.24,14800000.0
2008-06-03 18:54:00,105.24,105.245,105.235,105.24,8500000.0
2008-06-03 18:55:00,105.235,105.26,105.23,105.25,13000000.0
2008-06-03 18:56:00,105.25,105.25,105.215,105.22,7900000.0
2008-06-03 18:57:00,105.22,105.25,105.21,105.23,17100000.0
2008-06-03 18:58:00,105.23,105.235,105.215,105.23,11400000.0
2008-06-03 18:59:00,105.235,105.25,105.22,105.22,16500000.0
2008-06-03 19:00:00,105.22,105.225,105.21,105.215,22000000.0
2008-06-03 19:01:00,105.215,105.23,105.205,105.23,15800000.0
2008-06-03 19:02:00,105.23,105.23,105.23,105.23,2100000.0
2008-06-03 19:03:00,105.23,105.23,105.22,105.22,3000000.0
2008-06-03 19:04:00,105.22,105.255,105.22,105.235,14800000.0
2008-06-03 19:05:00,105.235,105.235,105.215,105.215,6300000.0
2008-06-03 19:06:00,105.215,105.23,105.215,105.23,1700000.0
2008-06-03 19:07:00,105.23,105.24,105.23,105.235,10500000.0
2008-06-03 19:08:00,105.24,105.25,105.24,105.25,6900000.0
2008-06-03 19:09:00,105.245,105.25,105.21,105.22,14400000.0
2008-06-03 19:10:00,105.23,105.25,105.22,105.24,15300000.0
2008-06-03 19:11:00,105.24,105.245,105.22,105.23,5100000.0
2008-06-03 19:12:00,105.225,105.26,105.225,105.245,15100000.0
2008-06-03 19:13:00,105.245,105.25,105.235,105.245,7700000.0
2008-06-03 19:14:00,105.245,105.25,105.245,105.25,2900000.0
2008-06-03 19:15:00,105.26,105.28,105.24,105.26,16000000.0
2008-06-03 19:16:00,105.26,105.265,105.22,105.235,19000000.0
2008-06-03 19:17:00,105.235,105.245,105.22,105.23,10600000.0
2008-06-03 19:18:00,105.23,105.24,105.22,105.24,13100000.0
2008-06-03 19:19:00,105.235,105.265,105.23,105.26,12900000.0
2008-06-03 19:20:00,105.26,105.28,105.23,105.245,16800000.0
2008-06-03 19:21:00,105.245,105.25,105.225,105.23,11800000.0
2008-06-03 19:22:00,105.23,105.235,105.17,105.185,23500000.0
2008-06-03 19:23:00,105.185,105.2,105.175,105.185,28500000.0
2008-06-03 19:24:00,105.19,105.215,105.15,105.15,28000000.0
2008-06-03 19:25:00,105.14,105.16,105.11,105.115,20300000.0
2008-06-03 19:26:00,105.115,105.145,105.085,105.11,34800000.0
2008-06-03 19:27:00,105.105,105.125,105.09,105.1,35600000.0
2008-06-03 19:28:00,105.1,105.12,105.095,105.12,12200000.0
2008-06-03 19:29:00,105.12,105.12,105.095,105.1,23600000.0
2008-06-03 19:30:00,105.105,105.11,105.025,105.03,38400000.0
2008-06-03 19:31:00,105.03,105.06,105.02,105.05,33400000.0
2008-06-03 19:32:00,105.045,105.065,105.04,105.04,29800000.0
2008-06-03 19:33:00,105.035,105.035,105.02,105.025,41000000.0
2008-06-03 19:34:00,105.025,105.05,105.0,105.0,91900000.0
2008-06-03 19:35:00,105.0,105.03,105.0,105.02,242600000.0
2008-06-03 19:36:00,105.03,105.06,105.02,105.06,308800000.0
2008-06-03 19:37:00,105.06,105.06,105.02,105.04,399200000.0
2008-06-03 19:38:00,105.04,105.04,105.0,105.01,305800000.0
2008-06-03 19:39:00,105.01,105.02,105.0,105.01,498500000.0
2008-06-03 19:40:00,105.01,105.02,105.0,105.0,335700000.0
2008-06-03 19:41:00,105.0,105.05,105.0,105.0,526700000.0
2008-06-03 19:42:00,105.0,105.04,105.0,105.03,248200000.0
2008-06-03 19:43:00,105.03,105.075,105.03,105.06,392200000.0
2008-06-03 19:44:00,105.06,105.11,105.05,105.09,236400000.0
2008-06-03 19:45:00,105.09,105.09,105.03,105.08,313200001.0
2008-06-03 19:46:00,105.07,105.08,105.03,105.04,348300000.0
2008-06-03 19:47:00,105.04,105.04,105.01,105.03,467600000.0
2008-06-03 19:48:00,105.02,105.02,104.995,105.01,160700000.0
2008-06-03 19:49:00,105.01,105.04,105.01,105.03,324000000.0
2008-06-03 19:50:00,105.03,105.03,105.01,105.02,201900000.0
2008-06-03 19:51:00,105.02,105.03,105.01,105.01,558800000.0
2008-06-03 19:52:00,105.01,105.01,104.95,104.95,505100000.0
2008-06-03 19:53:00,104.95,105.0,104.93,104.975,465900000.0
2008-06-03 19:54:00,104.98,105.01,104.96,104.98,474700000.0
2008-06-03 19:55:00,104.98,104.98,104.93,104.93,393600000.0
2008-06-03 19:56:00,104.93,104.96,104.905,104.92,337199999.0
2008-06-03 19:57:00,104.92,104.94,104.89,104.89,316700000.0
2008-06-03 19:58:00,104.9,104.9,104.87,104.89,345300000.0
2008-06-03 19:59:00,104.89,104.97,104.89,104.94,530200000.0
2008-06-03 20:00:00,104.94,104.94,104.88,104.89,224700000.0
2008-06-03 20:01:00,104.89,104.94,104.89,104.92,366700000.0
2008-06-03 20:02:00,104.92,104.95,104.91,104.91,374500000.0
2008-06-03 20:03:00,104.91,104.96,104.91,104.93,348700000.0
2008-06-03 20:04:00,104.93,104.96,104.92,104.92,210500000.0
2008-06-03 20:05:00,104.92,104.94,104.86,104.9,461700000.0
2008-06-03 20:06:00,104.9,104.94,104.9,104.93,521100000.0
2008-06-03 20:07:00,104.93,104.94,104.91,104.92,432100001.0
2008-06-03 20:08:00,104.92,104.96,104.88,104.94,554600000.0
2008-06-03 20:09:00,104.94,104.98,104.94,104.97,461500000.0
2008-06-03 20:10:00,104.97,105.02,104.965,105.02,301900000.0
2008-06-03 20:11:00,105.02,105.02,104.98,104.99,558750000.0
2008-06-03 20:12:00,104.98,105.0,104.98,105.0,232300000.0
2008-06-03 20:13:00,105.0,105.01,104.975,104.98,400800001.0
2008-06-03 20:14:00,104.98,104.98,104.93,104.93,357500000.0
2008-06-03 20:15:00,104.93,104.95,104.895,104.9,300100000.0
2008-06-03 20:16:00,104.9,104.93,104.895,104.91,441900000.0
2008-06-03 20:17:00,104.91,104.94,104.91,104.93,229600000.0
2008-06-03 20:18:00,104.93,104.93,104.87,104.87,424300000.0
2008-06-03 20:19:00,104.87,104.89,104.85,104.87,461300000.0
2008-06-03 20:20:00,104.87,104.88,104.85,104.87,210600000.0
2008-06-03 20:21:00,104.87,104.88,104.82,104.85,349200000.0
2008-06-03 20:22:00,104.85,104.91,104.85,104.91,415500000.0
2008-06-03 20:23:00,104.91,104.91,104.86,104.86,458900000.0
2008-06-03 20:24:00,104.86,104.88,104.85,104.85,298400001.0
2008-06-03 20:25:00,104.85,104.86,104.81,104.82,487200000.0
2008-06-03 20:26:00,104.82,104.87,104.82,104.86,408400000.0
2008-06-03 20:27:00,104.86,104.92,104.86,104.88,297000000.0
2008-06-03 20:28:00,104.89,104.89,104.85,104.87,277500000.0
2008-06-03 20:29:00,104.87,104.87,104.845,104.86,145900000.0
2008-06-03 20:30:00,104.86,104.9,104.855,104.89,375999999.0
2008-06-03 20:31:00,104.89,104.92,104.89,104.92,418900000.0
2008-06-03 20:32:00,104.92,104.92,104.9,104.9,291000000.0
2008-06-03 20:33:00,104.9,104.93,104.88,104.9,224200000.0
2008-06-03 20:34:00,104.89,104.9,104.83,104.86,535600000.0
2008-06-03 20:35:00,104.86,104.91,104.85,104.9,379800000.0
2008-06-03 20:36:00,104.9,104.93,104.88,104.92,414500000.0
2008-06-03 20:37:00,104.92,104.93,104.91,104.92,220000000.0
2008-06-03 20:38:00,104.92,104.92,104.9,104.9,135500000.0
2008-06-03 20:39:00,104.9,104.91,104.86,104.88,374900001.0
2008-06-03 20:40:00,104.88,104.88,104.85,104.88,115000000.0
2008-06-03 20:41:00,104.88,104.88,104.85,104.86,381700000.0
2008-06-03 20:42:00,104.86,104.9,104.85,104.88,308500000.0
2008-06-03 20:43:00,104.88,104.88,104.85,104.88,246200000.0
2008-06-03 20:44:00,104.88,104.91,104.88,104.89,194800000.0
2008-06-03 20:45:00,104.89,104.89,104.855,104.87,125100000.0
2008-06-03 20:46:00,104.87,104.9,104.87,104.89,142600000.0
2008-06-03 20:47:00,104.9,104.9,104.89,104.9,154600000.0
2008-06-03 20:48:00,104.9,104.9,104.89,104.9,115300000.0
2008-06-03 20:49:00,104.9,104.9,104.85,104.87,190400000.0
2008-06-03 20:50:00,104.87,104.9,104.87,104.89,251099999.0
2008-06-03 20:51:00,104.89,104.91,104.89,104.89,269800000.0
2008-06-03 20:52:00,104.89,104.9,104.89,104.9,88700000.0
2008-06-03 20:53:00,104.9,104.92,104.9,104.9,203300000.0
2008-06-03 20:54:00,104.9,104.9,104.88,104.88,246800000.0
2008-06-03 20:55:00,104.88,104.88,104.87,104.88,289199999.0
2008-06-03 20:56:00,104.88,104.89,104.88,104.88,133500000.0
2008-06-03 20:57:00,104.88,104.89,104.865,104.87,514500000.0
2008-06-03 20:58:00,104.87,104.88,104.87,104.88,137600000.0
2008-06-03 20:59:00,104.88,104.9,104.87,104.88,394500000.0
2008-06-03 21:00:00,104.88,104.88,104.83,104.84,367900000.0
2008-06-03 21:01:00,104.84,104.87,104.84,104.85,344600000.0
2008-06-03 21:02:00,104.85,105.0,104.85,104.995,187200000.0
2008-06-03 21:03:00,104.995,105.03,104.975,105.03,48600000.0
2008-06-03 21:04:00,105.04,105.055,104.99,104.995,57500000.0
2008-06-03 21:05:00,105.005,105.035,105.005,105.035,32400000.0
2008-06-03 21:06:00,105.03,105.06,105.01,105.025,34700000.0
2008-06-03 21:07:00,105.02,105.105,104.985,105.105,46200000.0
2008-06-03 21:08:00,105.105,105.105,104.995,104.995,49500000.0
2008-06-03 21:09:00,104.995,105.07,104.98,105.055,43200000.0
2008-06-03 21:10:00,105.055,105.06,105.005,105.06,40000000.0
2008-06-03 21:11:00,105.06,105.075,105.03,105.055,52000000.0
2008-06-03 21:12:00,105.055,105.055,105.01,105.03,32000000.0
2008-06-03 21:13:00,105.03,105.06,105.02,105.035,31600000.0
2008-06-03 21:14:00,105.04,105.04,105.015,105.015,24400000.0
2008-06-03 21:15:00,105.015,105.03,104.97,104.985,41100000.0
2008-06-03 21:16:00,104.98,104.995,104.96,104.975,35100000.0
2008-06-03 21:17:00,104.975,104.975,104.945,104.955,27600000.0
2008-06-03 21:18:00,104.95,104.95,104.93,104.945,16800000.0
2008-06-03 21:19:00,104.94,104.975,104.94,104.96,20800000.0
2008-06-03 21:20:00,104.96,104.975,104.96,104.965,15600000.0
2008-06-03 21:21:00,104.965,104.97,104.945,104.965,31200000.0
2008-06-03 21:22:00,104.965,105.02,104.96,105.005,23100000.0
2008-06-03 21:23:00,105.005,105.005,104.98,104.985,13600000.0
2008-06-03 21:24:00,104.985,105.025,104.985,105.02,14800000.0
2008-06-03 21:25:00,105.015,105.035,104.995,105.035,22000000.0
2008-06-03 21:26:00,105.035,105.045,105.01,105.01,25600000.0
2008-06-03 21:27:00,105.01,105.035,105.01,105.025,20000000.0
2008-06-03 21:28:00,105.025,105.035,105.02,105.035,29200000.0
2008-06-03 21:29:00,105.035,105.08,105.035,105.06,25200000.0
2008-06-03 21:30:00,105.06,105.075,105.04,105.075,41400000.0
2008-06-03 21:31:00,105.08,105.15,105.075,105.15,26800000.0
2008-06-03 21:32:00,105.15,105.195,105.13,105.185,78100000.0
2008-06-03 21:33:00,105.185,105.2,105.175,105.2,43500000.0
2008-06-03 21:34:00,105.205,105.21,105.16,105.165,34000000.0
2008-06-03 21:35:00,105.165,105.175,105.16,105.16,15000000.0
2008-06-03 21:36:00,105.16,105.16,105.13,105.14,23100000.0
2008-06-03 21:37:00,105.14,105.16,105.13,105.16,32400000.0
2008-06-03 21:38:00,105.16,105.225,105.16,105.22,33700000.0
2008-06-03 21:39:00,105.22,105.225,105.215,105.22,16200000.0
2008-06-03 21:40:00,105.22,105.22,105.185,105.2,40200000.0
2008-06-03 21:41:00,105.2,105.215,105.195,105.205,29200000.0
2008-06-03 21:42:00,105.205,105.22,105.205,105.205,17400000.0
2008-06-03 21:43:00,105.205,105.21,105.2,105.21,14900000.0
2008-06-03 21:44:00,105.21,105.215,105.16,105.17,46800000.0
2008-06-03 21:45:00,105.17,105.18,105.16,105.17,17800000.0
2008-06-03 21:46:00,105.17,105.17,105.145,105.155,22000000.0
2008-06-03 21:47:00,105.155,105.155,105.13,105.14,22200000.0
2008-06-03 21:48:00,105.145,105.15,105.145,105.15,3400000.0
2008-06-03 21:49:00,105.15,105.17,105.15,105.17,33800000.0
2008-06-03 21:50:00,105.165,105.165,105.14,105.15,36600000.0
2008-06-03 21:51:00,105.15,105.15,105.13,105.14,16800000.0
2008-06-03 21:52:00,105.14,105.16,105.14,105.14,7700000.0
2008-06-03 21:53:00,105.14,105.15,105.13,105.14,14900000.0
2008-06-03 21:54:00,105.14,105.14,105.13,105.14,6600000.0
2008-06-03 21:55:00,105.14,105.14,105.13,105.14,13900000.0
2008-06-03 21:56:00,105.135,105.15,105.13,105.14,14500000.0
2008-06-03 21:57:00,105.14,105.14,105.13,105.13,6200000.0
2008-06-03 21:58:00,105.13,105.13,105.11,105.13,11300000.0
2008-06-03 21:59:00,105.13,105.13,105.11,105.11,11000000.0
2008-06-03 22:00:00,105.11,105.11,105.09,105.1,28300000.0
2008-06-03 22:01:00,105.1,105.12,105.09,105.095,15000000.0
2008-06-03 22:02:00,105.1,105.11,105.1,105.11,2500000.0
2008-06-03 22:03:00,105.11,105.11,105.1,105.11,18700000.0
2008-06-03 22:04:00,105.12,105.13,105.12,105.13,4600000.0
2008-06-03 22:05:00,105.13,105.13,105.125,105.125,2100000.0
2008-06-03 22:06:00,105.125,105.13,105.125,105.13,4000000.0
2008-06-03 22:07:00,105.125,105.13,105.12,105.12,21200000.0
2008-06-03 22:08:00,105.12,105.12,105.12,105.12,5200000.0
2008-06-03 22:09:00,105.12,105.13,105.12,105.13,8200000.0
2008-06-03 22:10:00,105.13,105.13,105.12,105.13,5400000.0
2008-06-03 22:11:00,105.13,105.13,105.12,105.12,2700000.0
2008-06-03 22:12:00,105.12,105.13,105.115,105.125,13800000.0
2008-06-03 22:13:00,105.125,105.125,105.125,105.125,1500000.0
2008-06-03 22:14:00,105.125,105.13,105.125,105.13,9500000.0
2008-06-03 22:15:00,105.13,105.13,105.12,105.13,16500000.0
2008-06-03 22:16:00,105.125,105.125,105.12,105.12,5000000.0
2008-06-03 22:17:00,105.115,105.12,105.115,105.12,3600000.0
2008-06-03 22:18:00,105.12,105.13,105.12,105.13,3500000.0
2008-06-03 22:19:00,105.13,105.13,105.13,105.13,400000.0
2008-06-03 22:20:00,105.13,105.13,105.125,105.13,1300000.0
2008-06-03 22:21:00,105.13,105.13,105.12,105.125,5300000.0
2008-06-03 22:22:00,105.13,105.14,105.125,105.13,7300000.0
2008-06-03 22:23:00,105.13,105.13,105.125,105.13,1100000.0
2008-06-03 22:24:00,105.13,105.13,105.13,105.13,1500000.0
2008-06-03 22:25:00,105.13,105.13,105.125,105.13,6800000.0
2008-06-03 22:26:00,105.125,105.13,105.12,105.12,30000000.0
2008-06-03 22:27:00,105.12,105.13,105.12,105.12,5000000.0
2008-06-03 22:28:00,105.11,105.12,105.11,105.12,9000000.0
2008-06-03 22:29:00,105.12,105.12,105.11,105.11,6000000.0
2008-06-03 22:30:00,105.11,105.12,105.11,105.12,700000.0
2008-06-03 22:31:00,105.12,105.12,105.07,105.08,51400000.0
2008-06-03 22:32:00,105.085,105.1,105.085,105.09,5300000.0
2008-06-03 22:33:00,105.09,105.1,105.09,105.1,5500000.0
2008-06-03 22:34:00,105.095,105.11,105.095,105.1,3000000.0
2008-06-03 22:35:00,105.1,105.11,105.1,105.1,3600000.0
2008-06-03 22:36:00,105.095,105.11,105.095,105.11,5600000.0
2008-06-03 22:37:00,105.11,105.11,105.09,105.09,14100000.0
2008-06-03 22:38:00,105.09,105.1,105.09,105.1,3200000.0
2008-06-03 22:39:00,105.1,105.1,105.08,105.08,5200000.0
2008-06-03 22:40:00,105.08,105.08,105.08,105.08,1100000.0
2008-06-03 22:41:00,105.08,105.09,105.08,105.09,1600000.0
2008-06-03 22:42:00,105.085,105.085,105.085,105.085,1000000.0
2008-06-03 22:43:00,105.085,105.1,105.085,105.1,14200000.0
2008-06-03 22:44:00,105.1,105.1,105.08,105.08,8900000.0
2008-06-03 22:45:00,105.08,105.08,105.08,105.08,7200000.0
2008-06-03 22:46:00,105.08,105.08,105.08,105.08,22600000.0
2008-06-03 22:47:00,105.08,105.08,105.07,105.07,14800000.0
2008-06-03 22:48:00,105.07,105.07,105.06,105.06,12200000.0
2008-06-03 22:49:00,105.06,105.06,105.055,105.055,8100000.0
2008-06-03 22:50:00,105.055,105.07,105.055,105.07,46100000.0
2008-06-03 22:51:00,105.07,105.08,105.07,105.07,17200000.0
2008-06-03 22:52:00,105.07,105.07,105.07,105.07,25400000.0
2008-06-03 22:53:00,105.07,105.07,105.06,105.07,56400000.0
2008-06-03 22:54:00,105.06,105.06,105.06,105.06,28100000.0
2008-06-03 22:55:00,105.06,105.06,105.06,105.06,15500000.0
2008-06-03 22:56:00,105.06,105.065,105.05,105.065,37200000.0
2008-06-03 22:57:00,105.06,105.09,105.055,105.07,55900000.0
2008-06-03 22:58:00,105.07,105.08,105.07,105.08,6900000.0
2008-06-03 22:59:00,105.08,105.08,105.05,105.05,44900000.0
2008-06-03 23:00:00,105.06,105.07,105.06,105.07,31800000.0
2008-06-03 23:01:00,105.07,105.1,105.07,105.09,22500000.0
2008-06-03 23:02:00,105.09,105.09,105.09,105.09,2000000.0
2008-06-03 23:03:00,105.09,105.09,105.04,105.05,13700000.0
2008-06-03 23:04:00,105.065,105.075,105.06,105.075,8000000.0
2008-06-03 23:05:00,105.08,105.11,105.08,105.1,46800000.0
2008-06-03 23:06:00,105.1,105.12,105.1,105.1,27700000.0
2008-06-03 23:07:00,105.11,105.12,105.1,105.11,52400000.0
2008-06-03 23:08:00,105.11,105.11,105.1,105.1,8100000.0
2008-06-03 23:09:00,105.1,105.1,105.075,105.08,22900000.0
2008-06-03 23:10:00,105.08,105.08,105.08,105.08,2200000.0
2008-06-03 23:11:00,105.09,105.11,105.08,105.08,45500000.0
2008-06-03 23:12:00,105.08,105.08,105.07,105.08,56400000.0
2008-06-03 23:13:00,105.08,105.08,105.07,105.07,41100000.0
2008-06-03 23:14:00,105.065,105.065,105.05,105.06,41200000.0
2008-06-03 23:15:00,105.06,105.06,105.06,105.06,9900000.0
2008-06-03 23:16:00,105.06,105.07,105.06,105.07,4600000.0
2008-06-03 23:17:00,105.07,105.07,105.07,105.07,12900000.0
2008-06-03 23:18:00,105.07,105.07,105.065,105.065,12900000.0
2008-06-03 23:19:00,105.07,105.07,105.06,105.06,21300000.0
2008-06-03 23:20:00,105.06,105.07,105.06,105.07,9000000.0
2008-06-03 23:21:00,105.07,105.07,105.06,105.06,58900000.0
2008-06-03 23:22:00,105.06,105.075,105.06,105.075,28900000.0
2008-06-03 23:23:00,105.07,105.07,105.065,105.07,11600000.0
2008-06-03 23:24:00,105.07,105.075,105.065,105.07,18300000.0
2008-06-03 23:25:00,105.07,105.08,105.07,105.08,9300000.0
2008-06-03 23:26:00,105.075,105.075,105.075,105.075,500000.0
2008-06-03 23:27:00,105.075,105.08,105.07,105.08,44800000.0
2008-06-03 23:28:00,105.08,105.11,105.08,105.09,22100000.0
2008-06-03 23:29:00,105.09,105.11,105.09,105.11,22200000.0
2008-06-03 23:30:00,105.12,105.12,105.12,105.12,18600000.0
2008-06-03 23:31:00,105.12,105.12,105.09,105.11,92300000.0
2008-06-03 23:32:00,105.11,105.145,105.11,105.145,12500000.0
2008-06-03 23:33:00,105.14,105.17,105.14,105.17,19400000.0
2008-06-03 23:34:00,105.17,105.17,105.165,105.165,3900000.0
2008-06-03 23:35:00,105.16,105.16,105.15,105.15,12700000.0
2008-06-03 23:36:00,105.15,105.16,105.15,105.16,21600000.0
2008-06-03 23:37:00,105.16,105.16,105.16,105.16,7200000.0
2008-06-03 23:38:00,105.16,105.16,105.16,105.16,8200000.0
2008-06-03 23:39:00,105.16,105.16,105.16,105.16,32600000.0
2008-06-03 23:40:00,105.16,105.16,105.16,105.16,5800000.0
2008-06-03 23:41:00,105.16,105.16,105.16,105.16,8900000.0
2008-06-03 23:42:00,105.16,105.16,105.15,105.15,12200000.0
2008-06-03 23:43:00,105.15,105.15,105.13,105.14,55900000.0
2008-06-03 23:44:00,105.14,105.14,105.13,105.14,11000000.0
2008-06-03 23:45:00,105.14,105.14,105.13,105.13,18300000.0
2008-06-03 23:46:00,105.13,105.14,105.13,105.14,12000000.0
2008-06-03 23:47:00,105.15,105.15,105.14,105.15,31700000.0
2008-06-03 23:48:00,105.15,105.15,105.15,105.15,10400000.0
2008-06-03 23:49:00,105.15,105.15,105.15,105.15,5100000.0
2008-06-03 23:50:00,105.15,105.15,105.15,105.15,37400000.0
2008-06-03 23:51:00,105.15,105.16,105.15,105.15,26900000.0
2008-06-03 23:52:00,105.15,105.16,105.14,105.15,101500000.0
2008-06-03 23:53:00,105.15,105.17,105.15,105.15,62000000.0
2008-06-03 23:54:00,105.15,105.15,105.15,105.15,33300000.0
2008-06-03 23:55:00,105.15,105.15,105.14,105.14,107800000.0
2008-06-03 23:56:00,105.15,105.15,105.14,105.15,84000000.0
2008-06-03 23:57:00,105.15,105.15,105.15,105.15,18300000.0
2008-06-03 23:58:00,105.15,105.15,105.14,105.14,10200000.0
2008-06-03 23:59:00,105.14,105.14,105.14,105.14,10300000.0
2008-06-04 00:00:00,105.15,105.15,105.14,105.14,21500000.0
2008-06-04 00:01:00,105.14,105.15,105.14,105.15,72700000.0
2008-06-04 00:02:00,105.15,105.15,105.15,105.15,1600000.0
2008-06-04 00:03:00,105.15,105.15,105.13,105.15,7900000.0
2008-06-04 00:04:00,105.12,105.12,105.12,105.12,9600000.0
2008-06-04 00:05:00,105.12,105.12,105.12,105.12,17800000.0
2008-06-04 00:06:00,105.12,105.12,105.12,105.12,20400000.0
2008-06-04 00:07:00,105.12,105.12,105.12,105.12,4400000.0
2008-06-04 00:08:00,105.12,105.12,105.12,105.12,29100000.0
2008-06-04 00:09:00,105.12,105.12,105.1,105.11,50600000.0
2008-06-04 00:10:00,105.11,105.12,105.11,105.12,26100000.0
2008-06-04 00:11:00,105.12,105.12,105.11,105.12,50500000.0
2008-06-04 00:12:00,105.12,105.12,105.12,105.12,43600000.0
2008-06-04 00:13:00,105.12,105.12,105.12,105.12,8800000.0
2008-06-04 00:14:00,105.12,105.13,105.12,105.13,38200000.0
2008-06-04 00:15:00,105.13,105.16,105.13,105.16,65300000.0
2008-06-04 00:16:00,105.15,105.16,105.15,105.15,25600000.0
2008-06-04 00:17:00,105.16,105.16,105.15,105.15,21000000.0
2008-06-04 00:18:00,105.15,105.15,105.15,105.15,6900000.0
2008-06-04 00:19:00,105.15,105.16,105.15,105.16,47300000.0
2008-06-04 00:20:00,105.16,105.18,105.16,105.17,91900000.0
2008-06-04 00:21:00,105.17,105.2,105.17,105.19,165500000.0
2008-06-04 00:22:00,105.19,105.19,105.19,105.19,27600000.0
2008-06-04 00:23:00,105.19,105.22,105.18,105.22,184200000.0
2008-06-04 00:24:00,105.22,105.22,105.18,105.2,79800000.0
2008-06-04 00:25:00,105.2,105.22,105.18,105.19,179200000.0
2008-06-04 00:26:00,105.19,105.19,105.18,105.19,56900000.0
2008-06-04 00:27:00,105.19,105.2,105.18,105.18,65000000.0
2008-06-04 00:28:00,105.18,105.2,105.18,105.2,12900000.0
2008-06-04 00:29:00,105.2,105.23,105.2,105.21,12400000.0
2008-06-04 00:30:00,105.21,105.22,105.21,105.215,52200000.0
2008-06-04 00:31:00,105.215,105.24,105.21,105.22,86400000.0
2008-06-04 00:32:00,105.23,105.23,105.23,105.23,46000000.0
2008-06-04 00:33:00,105.23,105.23,105.22,105.22,28800000.0
2008-06-04 00:34:00,105.21,105.21,105.2,105.2,20700000.0
2008-06-04 00:35:00,105.2,105.21,105.2,105.2,15600000.0
2008-06-04 00:36:00,105.2,105.2,105.19,105.19,62700000.0
2008-06-04 00:37:00,105.195,105.2,105.19,105.19,25000000.0
2008-06-04 00:38:00,105.19,105.2,105.19,105.2,45000000.0
2008-06-04 00:39:00,105.2,105.2,105.18,105.18,46100000.0
2008-06-04 00:40:00,105.19,105.19,105.16,105.16,274700000.0
2008-06-04 00:41:00,105.16,105.16,105.11,105.14,131800000.0
2008-06-04 00:42:00,105.14,105.165,105.14,105.16,173200000.0
2008-06-04 00:43:00,105.165,105.175,105.15,105.15,237500000.0
2008-06-04 00:44:00,105.15,105.19,105.13,105.14,133100000.0
2008-06-04 00:45:00,105.13,105.16,105.13,105.15,84000000.0
2008-06-04 00:46:00,105.16,105.16,105.14,105.15,34000000.0
2008-06-04 00:47:00,105.15,105.15,105.13,105.13,49100000.0
2008-06-04 00:48:00,105.13,105.13,105.13,105.13,10600000.0
2008-06-04 00:49:00,105.13,105.14,105.13,105.13,137700000.0
2008-06-04 00:50:00,105.13,105.14,105.13,105.13,38800000.0
2008-06-04 00:51:00,105.13,105.13,105.125,105.13,68600000.0
2008-06-04 00:52:00,105.13,105.13,105.125,105.13,80900000.0
2008-06-04 00:53:00,105.13,105.16,105.13,105.145,225600000.0
2008-06-04 00:54:00,105.145,105.16,105.145,105.15,50400000.0
2008-06-04 00:55:00,105.15,105.15,105.15,105.15,22700000.0
2008-06-04 00:56:00,105.15,105.15,105.15,105.15,23300000.0
2008-06-04 00:57:00,105.15,105.15,105.15,105.15,14300000.0
2008-06-04 00:58:00,105.15,105.15,105.145,105.15,38300000.0
2008-06-04 00:59:00,105.15,105.15,105.145,105.145,10000000.0
2008-06-04 01:00:00,105.145,105.145,105.115,105.12,84400000.0
2008-06-04 01:01:00,105.12,105.13,105.11,105.13,122500000.0
2008-06-04 01:02:00,105.13,105.135,105.125,105.125,64500000.0
2008-06-04 01:03:00,105.125,105.13,105.11,105.12,180000000.0
2008-06-04 01:04:00,105.13,105.13,105.1,105.11,126800000.0
2008-06-04 01:05:00,105.11,105.12,105.11,105.12,73800000.0
2008-06-04 01:06:00,105.12,105.12,105.11,105.11,17400000.0
2008-06-04 01:07:00,105.11,105.11,105.11,105.11,95100000.0
2008-06-04 01:08:00,105.11,105.11,105.1,105.1,25000000.0
2008-06-04 01:09:00,105.1,105.105,105.08,105.105,99000000.0
2008-06-04 01:10:00,105.11,105.11,105.1,105.1,129700000.0
2008-06-04 01:11:00,105.1,105.1,105.1,105.1,19600000.0
2008-06-04 01:12:00,105.1,105.1,105.1,105.1,4400000.0
2008-06-04 01:13:00,105.1,105.11,105.095,105.1,49400000.0
2008-06-04 01:14:00,105.105,105.11,105.1,105.1,48800000.0
2008-06-04 01:15:00,105.1,105.1,105.09,105.09,61800000.0
2008-06-04 01:16:00,105.09,105.095,105.09,105.095,37000000.0
2008-06-04 01:17:00,105.095,105.095,105.08,105.09,59100000.0
2008-06-04 01:18:00,105.09,105.09,105.085,105.085,10700000.0
2008-06-04 01:19:00,105.085,105.085,105.085,105.085,4500000.0
2008-06-04 01:20:00,105.085,105.09,105.08,105.08,25900000.0
2008-06-04 01:21:00,105.08,105.08,105.07,105.07,30800000.0
2008-06-04 01:22:00,105.07,105.08,105.07,105.07,51300000.0
2008-06-04 01:23:00,105.08,105.08,105.06,105.08,49400000.0
2008-06-04 01:24:00,105.08,105.08,105.07,105.08,6763000.0
2008-06-04 01:25:00,105.09,105.09,105.09,105.09,189000.0
2008-06-04 01:26:00,105.09,105.09,105.07,105.09,64426000.0
2008-06-04 01:27:00,105.09,105.09,105.08,105.08,12826000.0
2008-06-04 01:28:00,105.08,105.12,105.08,105.12,154993000.0
2008-06-04 01:29:00,105.12,105.12,105.11,105.11,61889000.0
2008-06-04 01:30:00,105.11,105.11,105.1,105.1,25426000.0
2008-06-04 01:31:00,105.1,105.1,105.08,105.09,58052000.0
2008-06-04 01:32:00,105.09,105.1,105.08,105.09,155700000.0
2008-06-04 01:33:00,105.09,105.09,105.08,105.08,103600000.0
2008-06-04 01:34:00,105.08,105.08,105.08,105.08,13600000.0
2008-06-04 01:35:00,105.09,105.09,105.08,105.09,20600000.0
2008-06-04 01:36:00,105.09,105.1,105.09,105.09,69115000.0
2008-06-04 01:37:00,105.08,105.08,105.06,105.07,143300000.0
2008-06-04 01:38:00,105.07,105.08,105.06,105.07,142189000.0
2008-06-04 01:39:00,105.07,105.11,105.07,105.11,208697000.0
2008-06-04 01:40:00,105.11,105.11,105.07,105.08,129789000.0
2008-06-04 01:41:00,105.08,105.09,105.08,105.08,40463000.0
2008-06-04 01:42:00,105.09,105.09,105.08,105.08,20100000.0
2008-06-04 01:43:00,105.08,105.08,105.08,105.08,6600000.0
2008-06-04 01:44:00,105.08,105.09,105.08,105.08,65515000.0
2008-06-04 01:45:00,105.08,105.12,105.08,105.1,180889000.0
2008-06-04 01:46:00,105.1,105.11,105.1,105.11,20063000.0
2008-06-04 01:47:00,105.11,105.12,105.1,105.1,122215000.0
2008-06-04 01:48:00,105.1,105.11,105.1,105.1,75715000.0
2008-06-04 01:49:00,105.1,105.13,105.1,105.12,133352000.0
2008-06-04 01:50:00,105.13,105.13,105.11,105.11,43941000.0
2008-06-04 01:51:00,105.12,105.12,105.07,105.07,224989001.0
2008-06-04 01:52:00,105.07,105.09,105.04,105.05,332015000.0
2008-06-04 01:53:00,105.05,105.05,105.03,105.04,248900000.0
2008-06-04 01:54:00,105.04,105.045,105.04,105.04,94600000.0
2008-06-04 01:55:00,105.03,105.03,105.03,105.03,70100000.0
2008-06-04 01:56:00,105.03,105.05,105.03,105.05,46500000.0
2008-06-04 01:57:00,105.05,105.05,105.03,105.03,60300000.0
2008-06-04 01:58:00,105.03,105.03,104.98,104.98,448689000.0
2008-06-04 01:59:00,104.98,104.99,104.96,104.96,223700000.0
2008-06-04 02:00:00,104.96,104.96,104.94,104.95,333977999.0
2008-06-04 02:01:00,104.96,104.97,104.945,104.97,366963000.0
2008-06-04 02:02:00,104.97,104.98,104.955,104.96,369426000.0
2008-06-04 02:03:00,104.96,104.96,104.96,104.96,250100000.0
2008-06-04 02:04:00,104.96,104.99,104.96,104.99,292700000.0
2008-06-04 02:05:00,104.99,105.06,104.98,105.05,357863002.0
2008-06-04 02:06:00,105.05,105.06,105.05,105.05,299141000.0
2008-06-04 02:07:00,105.05,105.05,105.04,105.04,86300000.0
2008-06-04 02:08:00,105.04,105.06,105.04,105.05,107193000.0
2008-06-04 02:09:00,105.05,105.055,105.01,105.02,192926000.0
2008-06-04 02:10:00,105.02,105.02,104.985,105.0,211000000.0
2008-06-04 02:11:00,105.0,105.02,105.0,105.01,119341000.0
2008-06-04 02:12:00,105.01,105.02,105.01,105.01,202200000.0
2008-06-04 02:13:00,105.01,105.03,105.01,105.03,258600000.0
2008-06-04 02:14:00,105.03,105.03,104.99,105.01,291200000.0
2008-06-04 02:15:00,105.01,105.01,104.985,104.985,69800000.0
2008-06-04 02:16:00,104.99,104.99,104.98,104.99,193889000.0
2008-06-04 02:17:00,104.99,105.0,104.99,105.0,59015000.0
2008-06-04 02:18:00,105.0,105.01,105.0,105.0,141278000.0
2008-06-04 02:19:00,105.0,105.01,105.0,105.0,92600000.0
2008-06-04 02:20:00,105.0,105.01,105.0,105.01,41500000.0
2008-06-04 02:21:00,105.01,105.01,105.01,105.01,77100000.0
2008-06-04 02:22:00,105.01,105.02,105.0,105.01,206952000.0
2008-06-04 02:23:00,105.01,105.02,105.0,105.02,174345000.0
2008-06-04 02:24:00,105.01,105.02,105.01,105.01,33078000.0
2008-06-04 02:25:00,105.01,105.02,105.01,105.01,93841000.0
2008-06-04 02:26:00,105.01,105.02,104.99,104.99,217315000.0
2008-06-04 02:27:00,104.99,105.01,104.99,105.01,49626000.0
2008-06-04 02:28:00,105.01,105.02,105.0,105.01,83167000.0
2008-06-04 02:29:00,105.01,105.01,105.005,105.005,1063000.0
2008-06-04 02:30:00,105.0,105.01,105.0,105.01,123763000.0
2008-06-04 02:31:00,105.01,105.02,105.0,105.02,101752000.0
2008-06-04 02:32:00,105.02,105.04,105.02,105.02,174889000.0
2008-06-04 02:33:00,105.03,105.04,105.02,105.03,52789000.0
2008-06-04 02:34:00,105.03,105.04,105.03,105.04,32852000.0
2008-06-04 02:35:00,105.05,105.06,105.04,105.06,100863000.0
2008-06-04 02:36:00,105.06,105.08,105.05,105.05,202667001.0
2008-06-04 02:37:00,105.05,105.07,105.05,105.07,82734000.0
2008-06-04 02:38:00,105.07,105.08,105.07,105.07,106256000.0
2008-06-04 02:39:00,105.08,105.1,105.08,105.1,37489000.0
2008-06-04 02:40:00,105.1,105.1,105.09,105.09,52200000.0
2008-06-04 02:41:00,105.09,105.09,105.07,105.07,40215000.0
2008-06-04 02:42:00,105.07,105.08,105.07,105.08,16341000.0
2008-06-04 02:43:00,105.08,105.08,105.07,105.08,33341000.0
2008-06-04 02:44:00,105.08,105.085,105.07,105.085,29930000.0
2008-06-04 02:45:00,105.085,105.085,105.085,105.085,4000000.0
2008-06-04 02:46:00,105.085,105.11,105.085,105.11,36300000.0
2008-06-04 02:47:00,105.11,105.11,105.1,105.1,138926000.0
2008-06-04 02:48:00,105.1,105.1,105.1,105.1,52500000.0
2008-06-04 02:49:00,105.11,105.11,105.09,105.09,178952000.0
2008-06-04 02:50:00,105.09,105.09,105.07,105.07,103400000.0
2008-06-04 02:51:00,105.08,105.09,105.08,105.09,175200000.0
2008-06-04 02:52:00,105.09,105.12,105.09,105.11,389200000.0
2008-06-04 02:53:00,105.11,105.12,105.11,105.12,33204000.0
2008-06-04 02:54:00,105.12,105.13,105.11,105.13,219026000.0
2008-06-04 02:55:00,105.13,105.16,105.13,105.15,112504000.0
2008-06-04 02:56:00,105.15,105.21,105.14,105.19,239467000.0
2008-06-04 02:57:00,105.19,105.2,105.16,105.165,421363000.0
2008-06-04 02:58:00,105.165,105.18,105.165,105.18,227700000.0
2008-06-04 02:59:00,105.18,105.18,105.17,105.17,414464000.0
2008-06-04 03:00:00,105.17,105.18,105.16,105.16,98826000.0
2008-06-04 03:01:00,105.16,105.16,105.14,105.15,248963000.0
2008-06-04 03:02:00,105.15,105.15,105.14,105.15,107267000.0
2008-06-04 03:03:00,105.15,105.17,105.15,105.16,66078000.0
2008-06-04 03:04:00,105.16,105.16,105.16,105.16,28200000.0
2008-06-04 03:05:00,105.16,105.16,105.15,105.15,13700000.0
2008-06-04 03:06:00,105.15,105.15,105.15,105.15,11900000.0
2008-06-04 03:07:00,105.15,105.155,105.15,105.155,150700000.0
2008-06-04 03:08:00,105.16,105.17,105.16,105.17,58900000.0
2008-06-04 03:09:00,105.17,105.2,105.17,105.2,133700000.0
2008-06-04 03:10:00,105.2,105.215,105.18,105.2,131000000.0
2008-06-04 03:11:00,105.19,105.21,105.19,105.2,169700000.0
2008-06-04 03:12:00,105.2,105.2,105.19,105.2,187463000.0
2008-06-04 03:13:00,105.2,105.22,105.2,105.21,336900000.0
2008-06-04 03:14:00,105.21,105.24,105.21,105.23,197563000.0
2008-06-04 03:15:00,105.24,105.24,105.22,105.22,214400000.0
2008-06-04 03:16:00,105.21,105.21,105.2,105.2,94700001.0
2008-06-04 03:17:00,105.205,105.22,105.205,105.22,119600000.0
2008-06-04 03:18:00,105.225,105.23,105.22,105.22,33900000.0
2008-06-04 03:19:00,105.22,105.24,105.22,105.24,94178000.0
2008-06-04 03:20:00,105.24,105.28,105.24,105.27,181886000.0
2008-06-04 03:21:00,105.26,105.26,105.24,105.26,187667000.0
2008-06-04 03:22:00,105.26,105.28,105.25,105.25,158630001.0
2008-06-04 03:23:00,105.25,105.27,105.25,105.27,112778000.0
2008-06-04 03:24:00,105.27,105.27,105.25,105.25,107263000.0
2008-06-04 03:25:00,105.25,105.25,105.23,105.23,176826000.0
2008-06-04 03:26:00,105.23,105.25,105.23,105.25,30667000.0
2008-06-04 03:27:00,105.25,105.26,105.24,105.26,81830000.0
2008-06-04 03:28:00,105.26,105.28,105.25,105.25,201067000.0
2008-06-04 03:29:00,105.25,105.255,105.25,105.25,24000000.0
2008-06-04 03:30:00,105.25,105.25,105.23,105.24,129030000.0
2008-06-04 03:31:00,105.24,105.24,105.23,105.24,206856000.0
2008-06-04 03:32:00,105.24,105.24,105.19,105.2,112593000.0
2008-06-04 03:33:00,105.2,105.22,105.2,105.21,129056000.0
2008-06-04 03:34:00,105.21,105.22,105.2,105.21,111178000.0
2008-06-04 03:35:00,105.2,105.21,105.2,105.2,138263000.0
2008-06-04 03:36:00,105.2,105.21,105.18,105.19,146789000.0
2008-06-04 03:37:00,105.19,105.19,105.18,105.18,32000000.0
2008-06-04 03:38:00,105.18,105.18,105.15,105.15,234015000.0
2008-06-04 03:39:00,105.14,105.17,105.135,105.17,269504000.0
2008-06-04 03:40:00,105.17,105.2,105.17,105.2,124171000.0
2008-06-04 03:41:00,105.21,105.21,105.18,105.18,116700000.0
2008-06-04 03:42:00,105.18,105.19,105.17,105.19,165126000.0
2008-06-04 03:43:00,105.19,105.21,105.19,105.19,74089000.0
2008-06-04 03:44:00,105.19,105.2,105.19,105.2,77215000.0
2008-06-04 03:45:00,105.2,105.2,105.19,105.19,113263000.0
2008-06-04 03:46:00,105.19,105.22,105.19,105.22,187226000.0
2008-06-04 03:47:00,105.21,105.23,105.21,105.23,63700000.0
2008-06-04 03:48:00,105.23,105.25,105.22,105.23,188652000.0
2008-06-04 03:49:00,105.23,105.24,105.23,105.23,62226000.0
2008-06-04 03:50:00,105.23,105.24,105.22,105.24,88004000.0
2008-06-04 03:51:00,105.23,105.25,105.22,105.24,199941000.0
2008-06-04 03:52:00,105.25,105.25,105.24,105.24,197015000.0
2008-06-04 03:53:00,105.24,105.25,105.24,105.24,100563000.0
2008-06-04 03:54:00,105.24,105.25,105.24,105.24,134363000.0
2008-06-04 03:55:00,105.25,105.25,105.24,105.24,109478000.0
2008-06-04 03:56:00,105.24,105.25,105.24,105.24,97178000.0
2008-06-04 03:57:00,105.25,105.25,105.24,105.24,136989000.0
2008-06-04 03:58:00,105.24,105.26,105.24,105.25,124915000.0
2008-06-04 03:59:00,105.25,105.25,105.24,105.24,90200000.0
2008-06-04 04:00:00,105.24,105.25,105.24,105.24,80600000.0
2008-06-04 04:01:00,105.24,105.24,105.21,105.21,93352000.0
2008-06-04 04:02:00,105.21,105.21,105.19,105.2,153478000.0
2008-06-04 04:03:00,105.2,105.21,105.2,105.205,75063000.0
2008-06-04 04:04:00,105.205,105.21,105.2,105.2,56226000.0
2008-06-04 04:05:00,105.2,105.21,105.17,105.18,198904001.0
2008-06-04 04:06:00,105.18,105.18,105.17,105.17,143315000.0
2008-06-04 04:07:00,105.17,105.18,105.17,105.18,105752000.0
2008-06-04 04:08:00,105.17,105.18,105.17,105.18,35693000.0
2008-06-04 04:09:00,105.18,105.18,105.18,105.18,27363000.0
2008-06-04 04:10:00,105.19,105.2,105.19,105.2,67826000.0
2008-06-04 04:11:00,105.19,105.19,105.19,105.19,37200000.0
2008-06-04 04:12:00,105.19,105.21,105.19,105.2,174297000.0
2008-06-04 04:13:00,105.2,105.21,105.2,105.2,47052000.0
2008-06-04 04:14:00,105.2,105.21,105.2,105.2,96278000.0
2008-06-04 04:15:00,105.2,105.21,105.17,105.18,178382001.0
2008-06-04 04:16:00,105.18,105.19,105.18,105.19,63626000.0
2008-06-04 04:17:00,105.19,105.19,105.18,105.19,46463000.0
2008-06-04 04:18:00,105.19,105.2,105.18,105.19,58478000.0
2008-06-04 04:19:00,105.19,105.2,105.18,105.19,155193000.0
2008-06-04 04:20:00,105.19,105.2,105.18,105.18,68952000.0
2008-06-04 04:21:00,105.18,105.19,105.17,105.18,177200000.0
2008-06-04 04:22:00,105.18,105.18,105.17,105.18,52556000.0
2008-06-04 04:23:00,105.18,105.2,105.18,105.2,90126000.0
2008-06-04 04:24:00,105.2,105.2,105.19,105.19,85762999.0
2008-06-04 04:25:00,105.19,105.19,105.18,105.18,64900000.0
2008-06-04 04:26:00,105.18,105.19,105.18,105.18,45515000.0
2008-06-04 04:27:00,105.18,105.19,105.18,105.18,24663000.0
2008-06-04 04:28:00,105.18,105.19,105.17,105.17,84763000.0
2008-06-04 04:29:00,105.17,105.17,105.165,105.165,37500000.0
2008-06-04 04:30:00,105.165,105.165,105.15,105.155,41800000.0
2008-06-04 04:31:00,105.155,105.16,105.15,105.16,19600000.0
2008-06-04 04:32:00,105.16,105.16,105.16,105.16,16900000.0
2008-06-04 04:33:00,105.16,105.16,105.15,105.15,82700000.0
2008-06-04 04:34:00,105.15,105.15,105.13,105.13,147599999.0
2008-06-04 04:35:00,105.13,105.14,105.105,105.11,118900000.0
2008-06-04 04:36:00,105.11,105.12,105.1,105.12,91652000.0
2008-06-04 04:37:00,105.12,105.15,105.12,105.15,82293000.0
2008-06-04 04:38:00,105.15,105.15,105.14,105.15,120430000.0
2008-06-04 04:39:00,105.15,105.15,105.13,105.13,97563000.0
2008-06-04 04:40:00,105.13,105.15,105.13,105.14,52941000.0
2008-06-04 04:41:00,105.14,105.15,105.14,105.15,80904000.0
2008-06-04 04:42:00,105.15,105.15,105.15,105.15,42200000.0
2008-06-04 04:43:00,105.15,105.17,105.15,105.16,56478000.0
2008-06-04 04:44:00,105.16,105.17,105.16,105.17,26663000.0
2008-06-04 04:45:00,105.17,105.18,105.16,105.18,112341000.0
2008-06-04 04:46:00,105.17,105.18,105.16,105.16,284126001.0
2008-06-04 04:47:00,105.16,105.17,105.15,105.15,138563000.0
2008-06-04 04:48:00,105.15,105.16,105.15,105.16,21100000.0
2008-06-04 04:49:00,105.16,105.165,105.16,105.165,14400000.0
2008-06-04 04:50:00,105.16,105.16,105.15,105.16,24263000.0
2008-06-04 04:51:00,105.16,105.17,105.16,105.16,64004000.0
2008-06-04 04:52:00,105.16,105.16,105.14,105.14,77426000.0
2008-06-04 04:53:00,105.14,105.14,105.13,105.14,55863000.0
2008-06-04 04:54:00,105.14,105.15,105.14,105.15,34463000.0
2008-06-04 04:55:00,105.14,105.15,105.14,105.14,79100000.0
2008-06-04 04:56:00,105.14,105.16,105.14,105.15,50700000.0
2008-06-04 04:57:00,105.15,105.15,105.14,105.15,56500000.0
2008-06-04 04:58:00,105.15,105.15,105.14,105.145,55600000.0
2008-06-04 04:59:00,105.14,105.16,105.14,105.15,146863000.0
2008-06-04 05:00:00,105.15,105.15,105.14,105.14,58800000.0
2008-06-04 05:01:00,105.14,105.14,105.14,105.14,13400000.0
2008-06-04 05:02:00,105.14,105.14,105.11,105.11,193063001.0
2008-06-04 05:03:00,105.11,105.12,105.09,105.1,198515000.0
2008-06-04 05:04:00,105.1,105.11,105.09,105.1,369499999.0
2008-06-04 05:05:00,105.1,105.12,105.09,105.09,222426000.0
2008-06-04 05:06:00,105.09,105.12,105.09,105.11,54078000.0
2008-06-04 05:07:00,105.11,105.11,105.11,105.11,5600000.0
2008-06-04 05:08:00,105.11,105.11,105.11,105.11,104600000.0
2008-06-04 05:09:00,105.11,105.11,105.09,105.1,152089002.0
2008-06-04 05:10:00,105.1,105.1,105.09,105.1,32400000.0
2008-06-04 05:11:00,105.1,105.1,105.1,105.1,10600000.0
2008-06-04 05:12:00,105.1,105.1,105.08,105.08,61600000.0
2008-06-04 05:13:00,105.08,105.08,105.07,105.07,146015000.0
2008-06-04 05:14:00,105.07,105.07,105.05,105.06,135989000.0
2008-06-04 05:15:00,105.06,105.08,105.06,105.08,54726000.0
2008-06-04 05:16:00,105.08,105.08,105.07,105.07,69363000.0
2008-06-04 05:17:00,105.07,105.08,105.07,105.08,173534000.0
2008-06-04 05:18:00,105.07,105.09,105.07,105.09,65878000.0
2008-06-04 05:19:00,105.09,105.12,105.09,105.11,59515000.0
2008-06-04 05:20:00,105.11,105.11,105.1,105.11,24463000.0
2008-06-04 05:21:00,105.1,105.11,105.1,105.1,42552000.0
2008-06-04 05:22:00,105.1,105.11,105.1,105.11,40067000.0
2008-06-04 05:23:00,105.1,105.14,105.1,105.13,251523000.0
2008-06-04 05:24:00,105.13,105.14,105.13,105.14,170889000.0
2008-06-04 05:25:00,105.14,105.15,105.13,105.14,125041000.0
2008-06-04 05:26:00,105.14,105.15,105.14,105.15,38852000.0
2008-06-04 05:27:00,105.15,105.16,105.15,105.15,40352000.0
2008-06-04 05:28:00,105.15,105.15,105.15,105.15,11100000.0
2008-06-04 05:29:00,105.15,105.15,105.15,105.15,11500000.0
2008-06-04 05:30:00,105.15,105.16,105.14,105.14,157326000.0
2008-06-04 05:31:00,105.14,105.15,105.13,105.14,150915000.0
2008-06-04 05:32:00,105.14,105.15,105.13,105.135,65082000.0
2008-06-04 05:33:00,105.135,105.14,105.13,105.13,106015000.0
2008-06-04 05:34:00,105.13,105.13,105.13,105.13,72100000.0
2008-06-04 05:35:00,105.13,105.13,105.11,105.11,110100000.0
2008-06-04 05:36:00,105.11,105.115,105.11,105.11,120300000.0
2008-06-04 05:37:00,105.11,105.11,105.11,105.11,42800000.0
2008-06-04 05:38:00,105.11,105.11,105.11,105.11,24700000.0
2008-06-04 05:39:00,105.11,105.11,105.11,105.11,43900000.0
2008-06-04 05:40:00,105.11,105.12,105.11,105.12,65900000.0
2008-06-04 05:41:00,105.12,105.13,105.12,105.13,62989000.0
2008-06-04 05:42:00,105.13,105.13,105.12,105.12,32363000.0
2008-06-04 05:43:00,105.12,105.13,105.12,105.13,142304000.0
2008-06-04 05:44:00,105.12,105.13,105.12,105.12,98441000.0
2008-06-04 05:45:00,105.12,105.13,105.12,105.13,26426000.0
2008-06-04 05:46:00,105.13,105.13,105.12,105.12,30163000.0
2008-06-04 05:47:00,105.12,105.12,105.12,105.12,26200000.0
2008-06-04 05:48:00,105.12,105.13,105.11,105.13,124100002.0
2008-06-04 05:49:00,105.13,105.14,105.13,105.14,227352000.0
2008-06-04 05:50:00,105.14,105.15,105.13,105.15,67778000.0
2008-06-04 05:51:00,105.15,105.15,105.14,105.14,51300000.0
2008-06-04 05:52:00,105.14,105.15,105.14,105.14,80700000.0
2008-06-04 05:53:00,105.15,105.17,105.15,105.16,168378000.0
2008-06-04 05:54:00,105.16,105.16,105.16,105.16,67300000.0
2008-06-04 05:55:00,105.16,105.16,105.16,105.16,61400000.0
2008-06-04 05:56:00,105.16,105.16,105.15,105.16,44400000.0
2008-06-04 05:57:00,105.16,105.16,105.15,105.15,67726000.0
2008-06-04 05:58:00,105.15,105.16,105.15,105.16,77500000.0
2008-06-04 05:59:00,105.16,105.16,105.16,105.16,13300000.0
2008-06-04 06:00:00,105.16,105.17,105.16,105.17,29400000.0
2008-06-04 06:01:00,105.17,105.2,105.17,105.19,128278000.0
2008-06-04 06:02:00,105.19,105.22,105.19,105.22,247141000.0
2008-06-04 06:03:00,105.22,105.23,105.22,105.23,159904000.0
2008-06-04 06:04:00,105.23,105.23,105.21,105.21,294193000.0
2008-06-04 06:05:00,105.21,105.22,105.19,105.21,275019000.0
2008-06-04 06:06:00,105.21,105.21,105.2,105.21,141363000.0
2008-06-04 06:07:00,105.21,105.21,105.2,105.2,74026000.0
2008-06-04 06:08:00,105.2,105.21,105.2,105.21,113189000.0
2008-06-04 06:09:00,105.21,105.21,105.19,105.195,51889000.0
2008-06-04 06:10:00,105.19,105.2,105.17,105.18,174689000.0
2008-06-04 06:11:00,105.18,105.19,105.18,105.19,81315000.0
2008-06-04 06:12:00,105.19,105.19,105.18,105.18,50526000.0
2008-06-04 06:13:00,105.18,105.18,105.16,105.17,150041000.0
2008-06-04 06:14:00,105.17,105.17,105.16,105.16,144426000.0
2008-06-04 06:15:00,105.16,105.16,105.16,105.16,30600000.0
2008-06-04 06:16:00,105.16,105.16,105.16,105.16,113500000.0
2008-06-04 06:17:00,105.16,105.16,105.16,105.16,36400000.0
2008-06-04 06:18:00,105.16,105.16,105.15,105.16,104819000.0
2008-06-04 06:19:00,105.16,105.17,105.16,105.17,143652000.0
2008-06-04 06:20:00,105.17,105.18,105.17,105.175,105100000.0
2008-06-04 06:21:00,105.175,105.18,105.17,105.17,25400000.0
2008-06-04 06:22:00,105.17,105.18,105.17,105.18,184889000.0
2008-06-04 06:23:00,105.18,105.18,105.18,105.18,34200000.0
2008-06-04 06:24:00,105.18,105.18,105.18,105.18,13600000.0
2008-06-04 06:25:00,105.18,105.18,105.17,105.17,20800000.0
2008-06-04 06:26:00,105.17,105.18,105.17,105.18,38526000.0
2008-06-04 06:27:00,105.18,105.18,105.17,105.17,16323000.0
2008-06-04 06:28:00,105.17,105.17,105.14,105.15,207052000.0
2008-06-04 06:29:00,105.15,105.16,105.14,105.14,180589000.0
2008-06-04 06:30:00,105.14,105.15,105.13,105.13,82426000.0
2008-06-04 06:31:00,105.13,105.14,105.12,105.14,103341000.0
2008-06-04 06:32:00,105.14,105.14,105.14,105.14,7800000.0
2008-06-04 06:33:00,105.14,105.15,105.14,105.15,71463000.0
2008-06-04 06:34:00,105.15,105.15,105.14,105.15,40567000.0
2008-06-04 06:35:00,105.14,105.15,105.14,105.15,25815000.0
2008-06-04 06:36:00,105.15,105.15,105.14,105.15,33189000.0
2008-06-04 06:37:00,105.15,105.16,105.14,105.15,136915000.0
2008-06-04 06:38:00,105.15,105.16,105.14,105.14,156263001.0
2008-06-04 06:39:00,105.15,105.15,105.135,105.14,26163000.0
2008-06-04 06:40:00,105.14,105.14,105.13,105.14,74288999.0
2008-06-04 06:41:00,105.14,105.16,105.14,105.15,43578000.0
2008-06-04 06:42:00,105.145,105.15,105.14,105.14,69900000.0
2008-06-04 06:43:00,105.14,105.14,105.14,105.14,19400000.0
2008-06-04 06:44:00,105.14,105.14,105.14,105.14,19500000.0
2008-06-04 06:45:00,105.14,105.15,105.14,105.14,48326000.0
2008-06-04 06:46:00,105.14,105.14,105.13,105.13,104463000.0
2008-06-04 06:47:00,105.13,105.14,105.13,105.14,18500000.0
2008-06-04 06:48:00,105.13,105.13,105.13,105.13,25000000.0
2008-06-04 06:49:00,105.13,105.13,105.1,105.11,99000000.0
2008-06-04 06:50:00,105.11,105.11,105.1,105.11,35326000.0
2008-06-04 06:51:00,105.11,105.12,105.11,105.12,37215000.0
2008-06-04 06:52:00,105.12,105.13,105.12,105.13,12663000.0
2008-06-04 06:53:00,105.13,105.14,105.13,105.13,129978000.0
2008-06-04 06:54:00,105.13,105.14,105.13,105.13,47689000.0
2008-06-04 06:55:00,105.13,105.14,105.13,105.14,34352000.0
2008-06-04 06:56:00,105.14,105.14,105.13,105.14,18363000.0
2008-06-04 06:57:00,105.14,105.14,105.13,105.13,112463000.0
2008-06-04 06:58:00,105.13,105.14,105.13,105.14,56252000.0
2008-06-04 06:59:00,105.13,105.13,105.13,105.13,35400000.0
2008-06-04 07:00:00,105.13,105.15,105.13,105.15,116315000.0
2008-06-04 07:01:00,105.15,105.16,105.14,105.15,56326000.0
2008-06-04 07:02:00,105.15,105.16,105.15,105.15,77163000.0
2008-06-04 07:03:00,105.16,105.16,105.15,105.15,73952000.0
2008-06-04 07:04:00,105.15,105.17,105.15,105.16,146900000.0
2008-06-04 07:05:00,105.16,105.17,105.15,105.15,118463000.0
2008-06-04 07:06:00,105.15,105.16,105.15,105.16,46700000.0
2008-06-04 07:07:00,105.16,105.16,105.15,105.16,21900000.0
2008-06-04 07:08:00,105.16,105.16,105.16,105.16,2100000.0
2008-06-04 07:09:00,105.16,105.16,105.16,105.16,56400000.0
2008-06-04 07:10:00,105.16,105.16,105.15,105.15,49300000.0
2008-06-04 07:11:00,105.15,105.15,105.12,105.14,154663000.0
2008-06-04 07:12:00,105.14,105.17,105.14,105.16,35163000.0
2008-06-04 07:13:00,105.16,105.16,105.14,105.14,157300000.0
2008-06-04 07:14:00,105.14,105.15,105.14,105.15,102963000.0
2008-06-04 07:15:00,105.15,105.16,105.14,105.14,53300000.0
2008-06-04 07:16:00,105.14,105.15,105.14,105.15,40500000.0
2008-06-04 07:17:00,105.15,105.15,105.15,105.15,9300000.0
2008-06-04 07:18:00,105.15,105.15,105.14,105.15,197400000.0
2008-06-04 07:19:00,105.15,105.15,105.15,105.15,66800000.0
2008-06-04 07:20:00,105.15,105.15,105.15,105.15,84300000.0
2008-06-04 07:21:00,105.15,105.16,105.15,105.16,42900000.0
2008-06-04 07:22:00,105.16,105.16,105.16,105.16,12100000.0
2008-06-04 07:23:00,105.16,105.18,105.16,105.18,57104000.0
2008-06-04 07:24:00,105.18,105.18,105.18,105.18,1900000.0
2008-06-04 07:26:00,105.18,105.2,105.18,105.2,20515000.0
2008-06-04 07:27:00,105.2,105.23,105.2,105.23,95560000.0
2008-06-04 07:28:00,105.23,105.23,105.22,105.22,28426000.0
2008-06-04 07:29:00,105.22,105.22,105.2,105.22,69752000.0
2008-06-04 07:30:00,105.21,105.21,105.18,105.18,220756000.0
2008-06-04 07:31:00,105.175,105.18,105.16,105.17,143126001.0
2008-06-04 07:32:00,105.17,105.18,105.17,105.17,97071000.0
2008-06-04 07:33:00,105.17,105.17,105.14,105.15,175300000.0
2008-06-04 07:34:00,105.15,105.16,105.15,105.16,107893000.0
2008-06-04 07:35:00,105.16,105.16,105.15,105.16,33300000.0
2008-06-04 07:36:00,105.16,105.18,105.16,105.18,105189000.0
2008-06-04 07:37:00,105.18,105.19,105.18,105.18,106104000.0
2008-06-04 07:38:00,105.18,105.21,105.18,105.2,101567000.0
2008-06-04 07:39:00,105.2,105.21,105.2,105.2,93608000.0
2008-06-04 07:40:00,105.2,105.21,105.195,105.2,99589000.0
2008-06-04 07:41:00,105.2,105.205,105.17,105.19,230778000.0
2008-06-04 07:42:00,105.19,105.2,105.17,105.2,280056000.0
2008-06-04 07:43:00,105.2,105.2,105.15,105.17,201108000.0
2008-06-04 07:44:00,105.16,105.17,105.15,105.16,119586000.0
2008-06-04 07:45:00,105.16,105.16,105.16,105.16,33789000.0
2008-06-04 07:46:00,105.16,105.18,105.16,105.17,179515000.0
2008-06-04 07:47:00,105.17,105.18,105.16,105.18,139815000.0
2008-06-04 07:48:00,105.18,105.18,105.18,105.18,43682000.0
2008-06-04 07:49:00,105.18,105.19,105.18,105.18,104426000.0
2008-06-04 07:50:00,105.18,105.21,105.18,105.21,65782000.0
2008-06-04 07:51:00,105.21,105.21,105.19,105.19,127630000.0
2008-06-04 07:52:00,105.2,105.2,105.16,105.17,80578000.0
2008-06-04 07:53:00,105.17,105.18,105.16,105.18,126841000.0
2008-06-04 07:54:00,105.18,105.18,105.17,105.17,76093000.0
2008-06-04 07:55:00,105.17,105.18,105.16,105.18,194952000.0
2008-06-04 07:56:00,105.18,105.18,105.17,105.18,109852000.0
2008-06-04 07:57:00,105.18,105.18,105.17,105.17,97215000.0
2008-06-04 07:58:00,105.17,105.18,105.17,105.18,11893000.0
2008-06-04 07:59:00,105.17,105.19,105.17,105.17,73115000.0
2008-06-04 08:00:00,105.17,105.17,105.15,105.16,100800000.0
2008-06-04 08:01:00,105.16,105.18,105.16,105.17,108426000.0
2008-06-04 08:02:00,105.17,105.18,105.165,105.17,153615000.0
2008-06-04 08:03:00,105.17,105.18,105.165,105.18,223300000.0
2008-06-04 08:04:00,105.18,105.19,105.18,105.19,186778000.0
2008-06-04 08:05:00,105.19,105.21,105.185,105.19,329752000.0
2008-06-04 08:06:00,105.19,105.24,105.19,105.2,261278000.0
2008-06-04 08:07:00,105.2,105.26,105.2,105.25,289956000.0
2008-06-04 08:08:00,105.25,105.26,105.23,105.26,176582000.0
2008-06-04 08:09:00,105.26,105.28,105.235,105.27,186071000.0
2008-06-04 08:10:00,105.27,105.29,105.27,105.28,193782000.0
2008-06-04 08:11:00,105.28,105.29,105.27,105.29,186841000.0
2008-06-04 08:12:00,105.28,105.28,105.27,105.27,137026000.0
2008-06-04 08:13:00,105.27,105.27,105.24,105.24,232438000.0
2008-06-04 08:14:00,105.24,105.24,105.2,105.21,324541000.0
2008-06-04 08:15:00,105.215,105.28,105.21,105.28,294667001.0
2008-06-04 08:16:00,105.28,105.28,105.24,105.25,179663000.0
2008-06-04 08:17:00,105.25,105.28,105.24,105.28,224830000.0
2008-06-04 08:18:00,105.28,105.28,105.23,105.27,347215000.0
2008-06-04 08:19:00,105.26,105.27,105.25,105.25,300730000.0
2008-06-04 08:20:00,105.25,105.27,105.25,105.26,159226000.0
2008-06-04 08:21:00,105.26,105.26,105.23,105.24,299400000.0
2008-06-04 08:22:00,105.24,105.245,105.2,105.2,274615000.0
2008-06-04 08:23:00,105.2,105.22,105.16,105.215,389767000.0
2008-06-04 08:24:00,105.215,105.22,105.18,105.2,530526000.0
2008-06-04 08:25:00,105.2,105.26,105.18,105.25,351852000.0
2008-06-04 08:26:00,105.25,105.25,105.23,105.23,359682000.0
2008-06-04 08:27:00,105.23,105.25,105.22,105.245,325226000.0
2008-06-04 08:28:00,105.24,105.245,105.2,105.24,407989000.0
2008-06-04 08:29:00,105.24,105.25,105.22,105.22,239715000.0
2008-06-04 08:30:00,105.215,105.22,105.19,105.2,292678000.0
2008-06-04 08:31:00,105.21,105.22,105.18,105.2,117093000.0
2008-06-04 08:32:00,105.2,105.21,105.18,105.195,150182000.0
2008-06-04 08:33:00,105.2,105.22,105.18,105.2,194445000.0
2008-06-04 08:34:00,105.2,105.22,105.19,105.2,142019000.0
2008-06-04 08:35:00,105.2,105.22,105.2,105.21,121115000.0
2008-06-04 08:36:00,105.21,105.21,105.2,105.21,142126000.0
2008-06-04 08:37:00,105.21,105.22,105.21,105.21,64630000.0
2008-06-04 08:38:00,105.21,105.22,105.21,105.21,53082000.0
2008-06-04 08:39:00,105.21,105.22,105.2,105.2,129660000.0
2008-06-04 08:40:00,105.2,105.22,105.2,105.22,170056000.0
2008-06-04 08:41:00,105.22,105.22,105.21,105.22,55993000.0
2008-06-04 08:42:00,105.22,105.24,105.22,105.23,150304000.0
2008-06-04 08:43:00,105.23,105.25,105.21,105.22,164534000.0
2008-06-04 08:44:00,105.22,105.22,105.2,105.21,46782000.0
2008-06-04 08:45:00,105.2,105.21,105.2,105.2,47290000.0
2008-06-04 08:46:00,105.2,105.2,105.16,105.16,129308999.0
2008-06-04 08:47:00,105.16,105.17,105.125,105.15,186442000.0
2008-06-04 08:48:00,105.15,105.17,105.11,105.17,58112000.0
2008-06-04 08:49:00,105.17,105.17,105.13,105.15,24290000.0
2008-06-04 08:50:00,105.15,105.16,105.14,105.155,28541000.0
2008-06-04 08:51:00,105.15,105.17,105.15,105.16,24419000.0
2008-06-04 08:52:00,105.16,105.17,105.15,105.16,20004000.0
2008-06-04 08:53:00,105.16,105.17,105.15,105.17,23715000.0
2008-06-04 08:54:00,105.17,105.17,105.13,105.14,48615000.0
2008-06-04 08:55:00,105.14,105.16,105.13,105.16,14889000.0
2008-06-04 08:56:00,105.16,105.16,105.13,105.13,14852000.0
2008-06-04 08:57:00,105.13,105.155,105.13,105.14,39138000.0
2008-06-04 08:58:00,105.14,105.15,105.12,105.125,33456000.0
2008-06-04 08:59:00,105.13,105.13,105.08,105.08,72971000.0
2008-06-04 09:00:00,105.08,105.1,105.04,105.05,66205000.0
2008-06-04 09:01:00,105.06,105.08,105.04,105.04,63923000.0
2008-06-04 09:02:00,105.04,105.07,105.03,105.05,55598000.0
2008-06-04 09:03:00,105.05,105.07,105.04,105.05,38620000.0
2008-06-04 09:04:00,105.045,105.06,105.04,105.05,28408000.0
2008-06-04 09:05:00,105.05,105.08,104.99,104.99,81231000.0
2008-06-04 09:06:00,104.99,105.03,104.99,105.01,89178000.0
2008-06-04 09:07:00,105.01,105.02,104.995,105.015,57878000.0
2008-06-04 09:08:00,105.015,105.02,105.0,105.0,47649000.0
2008-06-04 09:09:00,105.0,105.01,104.99,104.99,48490000.0
2008-06-04 09:10:00,104.99,105.02,104.99,105.015,58367000.0
2008-06-04 09:11:00,105.01,105.02,105.0,105.0,47345000.0
2008-06-04 09:12:00,105.0,105.0,104.98,104.99,38152000.0
2008-06-04 09:13:00,104.995,105.0,104.95,104.97,58049000.0
2008-06-04 09:14:00,104.97,105.0,104.97,104.99,57227000.0
2008-06-04 09:15:00,104.99,105.0,104.97,104.975,60779000.0
2008-06-04 09:16:00,104.97,105.0,104.96,105.0,36360000.0
2008-06-04 09:17:00,105.0,105.03,105.0,105.01,56431000.0
2008-06-04 09:18:00,105.01,105.04,105.01,105.04,27887000.0
2008-06-04 09:19:00,105.05,105.05,105.015,105.03,22995000.0
2008-06-04 09:20:00,105.03,105.07,105.02,105.07,45291000.0
2008-06-04 09:21:00,105.065,105.065,105.005,105.01,66164000.0
2008-06-04 09:22:00,105.01,105.025,105.0,105.015,43500000.0
2008-06-04 09:23:00,105.005,105.01,104.99,104.995,59800000.0
2008-06-04 09:24:00,104.995,105.0,104.95,104.98,83600000.0
2008-06-04 09:25:00,104.98,105.0,104.97,104.99,49500000.0
2008-06-04 09:26:00,104.99,104.99,104.98,104.99,49600000.0
2008-06-04 09:27:00,104.99,105.01,104.99,105.0,31600000.0
2008-06-04 09:28:00,104.995,105.0,104.98,105.0,60400000.0
2008-06-04 09:29:00,105.005,105.01,104.98,105.0,63400000.0
2008-06-04 09:30:00,105.0,105.03,104.91,104.92,78700000.0
2008-06-04 09:31:00,104.92,104.92,104.87,104.915,63100000.0
2008-06-04 09:32:00,104.915,104.925,104.88,104.89,43600000.0
2008-06-04 09:33:00,104.89,104.935,104.865,104.93,30400000.0
2008-06-04 09:34:00,104.93,104.98,104.915,104.915,91100000.0
2008-06-04 09:35:00,104.91,104.91,104.875,104.885,81100000.0
2008-06-04 09:36:00,104.88,104.89,104.82,104.86,93400000.0
2008-06-04 09:37:00,104.86,104.87,104.84,104.84,92100000.0
2008-06-04 09:38:00,104.84,104.85,104.82,104.82,69100000.0
2008-06-04 09:39:00,104.82,104.84,104.82,104.82,34400000.0
2008-06-04 09:40:00,104.82,104.82,104.81,104.81,50000000.0
2008-06-04 09:41:00,104.81,104.83,104.8,104.82,34143000.0
2008-06-04 09:42:00,104.82,104.84,104.82,104.835,50200000.0
2008-06-04 09:43:00,104.84,104.85,104.83,104.85,46600000.0
2008-06-04 09:44:00,104.85,104.88,104.84,104.86,84700000.0
2008-06-04 09:45:00,104.86,104.87,104.84,104.85,57200000.0
2008-06-04 09:46:00,104.85,104.85,104.82,104.83,56050000.0
2008-06-04 09:47:00,104.83,104.83,104.81,104.81,15350000.0
2008-06-04 09:48:00,104.81,104.83,104.81,104.83,24150000.0
2008-06-04 09:49:00,104.83,104.86,104.82,104.86,59450000.0
2008-06-04 09:50:00,104.86,104.86,104.84,104.85,37950000.0
2008-06-04 09:51:00,104.85,104.91,104.83,104.905,52000000.0
2008-06-04 09:52:00,104.91,104.94,104.875,104.885,45350000.0
2008-06-04 09:53:00,104.88,104.92,104.88,104.92,34200000.0
2008-06-04 09:54:00,104.92,104.92,104.905,104.91,53400000.0
2008-06-04 09:55:00,104.91,104.92,104.91,104.91,46000000.0
2008-06-04 09:56:00,104.91,104.93,104.91,104.92,31250000.0
2008-06-04 09:57:00,104.92,104.92,104.91,104.91,30750000.0
2008-06-04 09:58:00,104.91,104.92,104.91,104.91,13700000.0
2008-06-04 09:59:00,104.91,104.91,104.88,104.88,49050000.0
2008-06-04 10:00:00,104.88,104.9,104.88,104.89,39400000.0
2008-06-04 10:01:00,104.89,104.9,104.88,104.9,34200000.0
2008-06-04 10:02:00,104.9,104.91,104.89,104.905,24550000.0
2008-06-04 10:03:00,104.9,104.905,104.84,104.85,39800000.0
2008-06-04 10:04:00,104.85,104.855,104.82,104.825,40700000.0
2008-06-04 10:05:00,104.825,104.83,104.78,104.825,53815000.0
2008-06-04 10:06:00,104.83,104.855,104.82,104.82,67300000.0
2008-06-04 10:07:00,104.82,104.835,104.81,104.83,34900000.0
2008-06-04 10:08:00,104.83,104.84,104.825,104.83,21300000.0
2008-06-04 10:09:00,104.83,104.855,104.83,104.845,36300000.0
2008-06-04 10:10:00,104.84,104.87,104.84,104.855,55800000.0
2008-06-04 10:11:00,104.855,104.875,104.85,104.87,24200000.0
2008-06-04 10:12:00,104.865,104.865,104.86,104.86,11300000.0
2008-06-04 10:13:00,104.86,104.865,104.85,104.85,25900000.0
2008-06-04 10:14:00,104.85,104.855,104.83,104.83,48529947.0
2008-06-04 10:15:00,104.83,104.84,104.82,104.825,20000000.0
2008-06-04 10:16:00,104.825,104.825,104.795,104.795,30200000.0
2008-06-04 10:17:00,104.795,104.795,104.75,104.78,51260023.0
2008-06-04 10:18:00,104.78,104.78,104.755,104.765,24700000.0
2008-06-04 10:19:00,104.765,104.765,104.725,104.73,54000000.0
2008-06-04 10:20:00,104.74,104.74,104.72,104.735,64254000.0
2008-06-04 10:21:00,104.735,104.75,104.73,104.74,48500000.0
2008-06-04 10:22:00,104.745,104.76,104.745,104.75,26300000.0
2008-06-04 10:23:00,104.75,104.75,104.68,104.69,63402000.0
2008-06-04 10:24:00,104.68,104.69,104.65,104.66,111200000.0
2008-06-04 10:25:00,104.66,104.68,104.63,104.66,85600000.0
2008-06-04 10:26:00,104.66,104.7,104.64,104.64,61700000.0
2008-06-04 10:27:00,104.63,104.66,104.63,104.635,65600000.0
2008-06-04 10:28:00,104.635,104.635,104.575,104.61,64978000.0
2008-06-04 10:29:00,104.62,104.67,104.605,104.66,100100000.0
2008-06-04 10:30:00,104.665,104.67,104.63,104.655,83700000.0
2008-06-04 10:31:00,104.655,104.695,104.655,104.695,44100000.0
2008-06-04 10:32:00,104.695,104.71,104.65,104.66,63000000.0
2008-06-04 10:33:00,104.66,104.68,104.64,104.65,117000000.0
2008-06-04 10:34:00,104.655,104.67,104.645,104.67,54400000.0
2008-06-04 10:35:00,104.67,104.72,104.67,104.71,73200000.0
2008-06-04 10:36:00,104.71,104.78,104.71,104.78,114000000.0
2008-06-04 10:37:00,104.775,104.795,104.765,104.795,98800000.0
2008-06-04 10:38:00,104.8,104.805,104.77,104.8,93200000.0
2008-06-04 10:39:00,104.805,104.805,104.78,104.79,92700000.0
2008-06-04 10:40:00,104.795,104.83,104.79,104.805,46800000.0
2008-06-04 10:41:00,104.805,104.815,104.79,104.79,39500000.0
2008-06-04 10:42:00,104.79,104.79,104.77,104.77,71100000.0
2008-06-04 10:43:00,104.77,104.785,104.76,104.765,87700000.0
2008-06-04 10:44:00,104.765,104.78,104.76,104.775,51300000.0
2008-06-04 10:45:00,104.775,104.83,104.775,104.815,86900000.0
2008-06-04 10:46:00,104.81,104.815,104.8,104.81,73700000.0
2008-06-04 10:47:00,104.805,104.81,104.76,104.76,69000000.0
2008-06-04 10:48:00,104.76,104.79,104.76,104.79,64000000.0
2008-06-04 10:49:00,104.79,104.79,104.77,104.78,49500000.0
2008-06-04 10:50:00,104.78,104.79,104.76,104.78,35200000.0
2008-06-04 10:51:00,104.78,104.78,104.7,104.7,94300000.0
2008-06-04 10:52:00,104.7,104.715,104.69,104.705,68500000.0
2008-06-04 10:53:00,104.705,104.73,104.69,104.72,80500000.0
2008-06-04 10:54:00,104.725,104.74,104.7,104.735,62500000.0
2008-06-04 10:55:00,104.75,104.78,104.745,104.75,94700000.0
2008-06-04 10:56:00,104.75,104.77,104.74,104.765,69600000.0
2008-06-04 10:57:00,104.76,104.77,104.74,104.74,47300000.0
2008-06-04 10:58:00,104.74,104.75,104.74,104.75,49400000.0
2008-06-04 10:59:00,104.75,104.76,104.75,104.75,18400000.0
2008-06-04 11:00:00,104.75,104.81,104.75,104.81,136100000.0
2008-06-04 11:01:00,104.81,104.81,104.79,104.8,63000000.0
2008-06-04 11:02:00,104.8,104.81,104.75,104.75,42500000.0
2008-06-04 11:03:00,104.75,104.77,104.725,104.75,95200000.0
2008-06-04 11:04:00,104.75,104.785,104.75,104.775,52600000.0
2008-06-04 11:05:00,104.775,104.775,104.75,104.76,76600000.0
2008-06-04 11:06:00,104.76,104.85,104.76,104.845,70500000.0
2008-06-04 11:07:00,104.84,104.86,104.81,104.81,65000000.0
2008-06-04 11:08:00,104.81,104.87,104.81,104.86,78800000.0
2008-06-04 11:09:00,104.86,104.87,104.83,104.83,32400000.0
2008-06-04 11:10:00,104.83,104.86,104.82,104.84,74900000.0
2008-06-04 11:11:00,104.84,104.85,104.81,104.83,80800000.0
2008-06-04 11:12:00,104.83,104.86,104.83,104.855,39900000.0
2008-06-04 11:13:00,104.855,104.87,104.85,104.85,19200000.0
2008-06-04 11:14:00,104.85,104.87,104.84,104.84,88200000.0
2008-06-04 11:15:00,104.84,104.84,104.77,104.78,103300000.0
2008-06-04 11:16:00,104.78,104.83,104.78,104.82,46500000.0
2008-06-04 11:17:00,104.82,104.82,104.81,104.81,26400000.0
2008-06-04 11:18:00,104.81,104.835,104.785,104.805,87900000.0
2008-06-04 11:19:00,104.805,104.81,104.79,104.795,105800000.0
2008-06-04 11:20:00,104.795,104.8,104.79,104.79,31900000.0
2008-06-04 11:21:00,104.79,104.79,104.77,104.78,60700000.0
2008-06-04 11:22:00,104.78,104.79,104.78,104.785,48700000.0
2008-06-04 11:23:00,104.78,104.79,104.76,104.76,71200000.0
2008-06-04 11:24:00,104.76,104.77,104.755,104.765,64800000.0
2008-06-04 11:25:00,104.765,104.775,104.76,104.77,49900000.0
2008-06-04 11:26:00,104.765,104.775,104.76,104.77,41700000.0
2008-06-04 11:27:00,104.77,104.78,104.74,104.74,75700000.0
2008-06-04 11:28:00,104.74,104.75,104.73,104.74,95900000.0
2008-06-04 11:29:00,104.74,104.74,104.73,104.74,55500000.0
2008-06-04 11:30:00,104.74,104.76,104.73,104.76,26100000.0
2008-06-04 11:31:00,104.76,104.78,104.76,104.765,33500000.0
2008-06-04 11:32:00,104.765,104.77,104.75,104.765,73100000.0
2008-06-04 11:33:00,104.77,104.77,104.76,104.76,22600000.0
2008-06-04 11:34:00,104.76,104.77,104.76,104.76,15300000.0
2008-06-04 11:35:00,104.76,104.77,104.76,104.77,51800000.0
2008-06-04 11:36:00,104.77,104.78,104.76,104.77,26400000.0
2008-06-04 11:37:00,104.77,104.78,104.74,104.75,90600000.0
2008-06-04 11:38:00,104.755,104.755,104.68,104.685,113400000.0
2008-06-04 11:39:00,104.68,104.72,104.675,104.72,75900000.0
2008-06-04 11:40:00,104.72,104.72,104.7,104.7,85000000.0
2008-06-04 11:41:00,104.7,104.73,104.7,104.72,62400000.0
2008-06-04 11:42:00,104.72,104.72,104.69,104.69,28600000.0
2008-06-04 11:43:00,104.7,104.7,104.68,104.695,39100000.0
2008-06-04 11:44:00,104.695,104.72,104.695,104.71,30100000.0
2008-06-04 11:45:00,104.71,104.71,104.665,104.68,50600000.0
2008-06-04 11:46:00,104.68,104.7,104.67,104.69,103600000.0
2008-06-04 11:47:00,104.69,104.71,104.68,104.69,79100000.0
2008-06-04 11:48:00,104.69,104.7,104.68,104.69,91800000.0
2008-06-04 11:49:00,104.69,104.705,104.68,104.685,165800000.0
2008-06-04 11:50:00,104.68,104.695,104.67,104.695,102500000.0
2008-06-04 11:51:00,104.695,104.7,104.69,104.695,111500000.0
2008-06-04 11:52:00,104.69,104.705,104.69,104.705,30000000.0
2008-06-04 11:53:00,104.71,104.73,104.71,104.725,100600000.0
2008-06-04 11:54:00,104.72,104.725,104.69,104.69,106900000.0
2008-06-04 11:55:00,104.69,104.7,104.685,104.695,110700000.0
2008-06-04 11:56:00,104.695,104.72,104.69,104.72,91200000.0
2008-06-04 11:57:00,104.715,104.735,104.715,104.73,88500000.0
2008-06-04 11:58:00,104.73,104.73,104.72,104.72,66600000.0
2008-06-04 11:59:00,104.72,104.72,104.695,104.7,108500000.0
2008-06-04 12:00:00,104.7,104.71,104.685,104.69,59500000.0
2008-06-04 12:01:00,104.69,104.695,104.69,104.69,51900000.0
2008-06-04 12:02:00,104.69,104.69,104.67,104.68,29300000.0
2008-06-04 12:03:00,104.68,104.685,104.68,104.68,20400000.0
2008-06-04 12:04:00,104.69,104.69,104.68,104.685,37600000.0
2008-06-04 12:05:00,104.69,104.69,104.685,104.69,64600000.0
2008-06-04 12:06:00,104.69,104.73,104.69,104.73,133100000.0
2008-06-04 12:07:00,104.73,104.73,104.7,104.71,63300000.0
2008-06-04 12:08:00,104.71,104.73,104.71,104.725,136800000.0
2008-06-04 12:09:00,104.73,104.73,104.715,104.715,59800000.0
2008-06-04 12:10:00,104.71,104.725,104.705,104.72,227700000.0
2008-06-04 12:11:00,104.72,104.72,104.69,104.695,133900000.0
2008-06-04 12:12:00,104.69,104.7,104.665,104.68,91700000.0
2008-06-04 12:13:00,104.68,104.685,104.68,104.685,33600000.0
2008-06-04 12:14:00,104.685,104.69,104.68,104.68,37600000.0
2008-06-04 12:15:00,104.68,104.685,104.62,104.63,84900000.0
2008-06-04 12:16:00,104.63,104.645,104.61,104.64,138200000.0
2008-06-04 12:17:00,104.64,104.65,104.62,104.625,73800000.0
2008-06-04 12:18:00,104.625,104.635,104.605,104.63,104800000.0
2008-06-04 12:19:00,104.63,104.64,104.63,104.64,24100000.0
2008-06-04 12:20:00,104.64,104.66,104.64,104.66,28500000.0
2008-06-04 12:21:00,104.66,104.66,104.655,104.66,39500000.0
2008-06-04 12:22:00,104.66,104.66,104.625,104.63,63400000.0
2008-06-04 12:23:00,104.63,104.66,104.63,104.66,35000000.0
2008-06-04 12:24:00,104.66,104.66,104.64,104.64,45700000.0
2008-06-04 12:25:00,104.64,104.64,104.63,104.63,41000000.0
2008-06-04 12:26:00,104.63,104.64,104.63,104.64,19000000.0
2008-06-04 12:27:00,104.64,104.65,104.64,104.65,57200000.0
2008-06-04 12:28:00,104.65,104.66,104.65,104.66,64700000.0
2008-06-04 12:29:00,104.655,104.665,104.65,104.665,45700000.0
2008-06-04 12:30:00,104.67,104.67,104.64,104.65,107300000.0
2008-06-04 12:31:00,104.645,104.65,104.63,104.63,64300000.0
2008-06-04 12:32:00,104.63,104.64,104.63,104.64,32300000.0
2008-06-04 12:33:00,104.64,104.65,104.64,104.65,59500000.0
2008-06-04 12:34:00,104.65,104.68,104.65,104.67,23700000.0
2008-06-04 12:35:00,104.675,104.675,104.655,104.655,23700000.0
2008-06-04 12:36:00,104.655,104.66,104.64,104.65,86400000.0
2008-06-04 12:37:00,104.65,104.66,104.65,104.66,17700000.0
2008-06-04 12:38:00,104.66,104.66,104.62,104.63,57700000.0
2008-06-04 12:39:00,104.63,104.64,104.63,104.64,57200000.0
2008-06-04 12:40:00,104.64,104.65,104.62,104.65,91300000.0
2008-06-04 12:41:00,104.65,104.68,104.62,104.66,126900000.0
2008-06-04 12:42:00,104.66,104.67,104.645,104.66,103600000.0
2008-06-04 12:43:00,104.66,104.66,104.61,104.62,71300000.0
2008-06-04 12:44:00,104.62,104.68,104.62,104.64,112200000.0
2008-06-04 12:45:00,104.64,104.67,104.63,104.665,88900000.0
2008-06-04 12:46:00,104.665,104.67,104.64,104.65,67900000.0
2008-06-04 12:47:00,104.65,104.65,104.63,104.63,78000000.0
2008-06-04 12:48:00,104.635,104.64,104.625,104.625,9000000.0
2008-06-04 12:49:00,104.625,104.635,104.6,104.635,100000000.0
2008-06-04 12:50:00,104.635,104.67,104.61,104.615,146900000.0
2008-06-04 12:51:00,104.61,104.64,104.61,104.64,63700000.0
2008-06-04 12:52:00,104.64,104.64,104.62,104.62,52600000.0
2008-06-04 12:53:00,104.62,104.64,104.62,104.63,62000000.0
2008-06-04 12:54:00,104.63,104.65,104.63,104.65,68700000.0
2008-06-04 12:55:00,104.655,104.655,104.64,104.64,64900000.0
2008-06-04 12:56:00,104.64,104.66,104.64,104.65,97300000.0
2008-06-04 12:57:00,104.655,104.655,104.65,104.655,35000000.0
2008-06-04 12:58:00,104.655,104.7,104.64,104.645,116600000.0
2008-06-04 12:59:00,104.645,104.66,104.63,104.64,92100000.0
2008-06-04 13:00:00,104.64,104.65,104.6,104.61,114400000.0
2008-06-04 13:01:00,104.61,104.63,104.6,104.605,71200000.0
2008-06-04 13:02:00,104.605,104.63,104.605,104.62,70900000.0
2008-06-04 13:03:00,104.615,104.62,104.61,104.615,29300000.0
2008-06-04 13:04:00,104.62,104.64,104.615,104.635,45600000.0
2008-06-04 13:05:00,104.635,104.655,104.63,104.63,77700000.0
2008-06-04 13:06:00,104.63,104.64,104.63,104.64,96500000.0
2008-06-04 13:07:00,104.64,104.68,104.64,104.655,148100000.0
2008-06-04 13:08:00,104.655,104.66,104.655,104.66,26500000.0
2008-06-04 13:09:00,104.66,104.7,104.66,104.7,88300000.0
2008-06-04 13:10:00,104.7,104.71,104.68,104.68,70000000.0
2008-06-04 13:11:00,104.68,104.69,104.66,104.69,145100000.0
2008-06-04 13:12:00,104.685,104.69,104.67,104.69,89100000.0
2008-06-04 13:13:00,104.69,104.7,104.68,104.7,68100000.0
2008-06-04 13:14:00,104.7,104.725,104.7,104.725,94000000.0
2008-06-04 13:15:00,104.725,104.73,104.69,104.71,117200000.0
2008-06-04 13:16:00,104.71,104.72,104.7,104.7,46600000.0
2008-06-04 13:17:00,104.705,104.71,104.7,104.705,21100000.0
2008-06-04 13:18:00,104.705,104.71,104.69,104.7,36000000.0
2008-06-04 13:19:00,104.7,104.7,104.655,104.66,75700000.0
2008-06-04 13:20:00,104.66,104.66,104.65,104.655,31900000.0
2008-06-04 13:21:00,104.655,104.67,104.655,104.665,31400000.0
2008-06-04 13:22:00,104.67,104.71,104.66,104.705,64200000.0
2008-06-04 13:23:00,104.705,104.71,104.695,104.695,43100000.0
2008-06-04 13:24:00,104.69,104.69,104.67,104.67,46400000.0
2008-06-04 13:25:00,104.68,104.72,104.68,104.71,62700000.0
2008-06-04 13:26:00,104.715,104.72,104.71,104.71,46000000.0
2008-06-04 13:27:00,104.71,104.74,104.71,104.74,34500000.0
2008-06-04 13:28:00,104.74,104.77,104.72,104.77,77500000.0
2008-06-04 13:29:00,104.77,104.77,104.76,104.76,30700000.0
2008-06-04 13:30:00,104.76,104.77,104.715,104.715,94600000.0
2008-06-04 13:31:00,104.715,104.715,104.685,104.705,51300000.0
2008-06-04 13:32:00,104.705,104.71,104.68,104.685,67900000.0
2008-06-04 13:33:00,104.685,104.69,104.675,104.685,56800000.0
2008-06-04 13:34:00,104.685,104.7,104.68,104.695,46200000.0
2008-06-04 13:35:00,104.695,104.725,104.695,104.72,75700000.0
2008-06-04 13:36:00,104.72,104.73,104.715,104.72,31300000.0
2008-06-04 13:37:00,104.725,104.735,104.72,104.735,44700000.0
2008-06-04 13:38:00,104.735,104.74,104.72,104.73,80900000.0
2008-06-04 13:39:00,104.73,104.73,104.7,104.705,48200000.0
2008-06-04 13:40:00,104.705,104.71,104.7,104.71,15400000.0
2008-06-04 13:41:00,104.71,104.73,104.7,104.7,53200000.0
2008-06-04 13:42:00,104.7,104.7,104.7,104.7,28400000.0
2008-06-04 13:43:00,104.7,104.705,104.695,104.695,27600000.0
2008-06-04 13:44:00,104.695,104.695,104.685,104.69,35300000.0
2008-06-04 13:45:00,104.69,104.69,104.675,104.68,50900000.0
2008-06-04 13:46:00,104.68,104.685,104.67,104.675,70700000.0
2008-06-04 13:47:00,104.675,104.68,104.675,104.68,7300000.0
2008-06-04 13:48:00,104.68,104.69,104.675,104.69,29600000.0
2008-06-04 13:49:00,104.69,104.69,104.67,104.68,23300000.0
2008-06-04 13:50:00,104.68,104.69,104.67,104.67,59800000.0
2008-06-04 13:51:00,104.67,104.69,104.67,104.685,44900000.0
2008-06-04 13:52:00,104.685,104.685,104.63,104.64,133800000.0
2008-06-04 13:53:00,104.64,104.65,104.62,104.62,98700000.0
2008-06-04 13:54:00,104.62,104.64,104.615,104.64,27500000.0
2008-06-04 13:55:00,104.64,104.65,104.63,104.64,96100000.0
2008-06-04 13:56:00,104.64,104.655,104.62,104.655,61500000.0
2008-06-04 13:57:00,104.65,104.67,104.62,104.64,101200000.0
2008-06-04 13:58:00,104.64,104.64,104.62,104.64,120900000.0
2008-06-04 13:59:00,104.635,104.64,104.62,104.62,45500000.0
2008-06-04 14:00:00,104.62,104.63,104.6,104.6,108800000.0
2008-06-04 14:01:00,104.6,104.6,104.56,104.56,118900000.0
2008-06-04 14:02:00,104.56,104.56,104.53,104.55,136900000.0
2008-06-04 14:03:00,104.55,104.6,104.545,104.58,124200000.0
2008-06-04 14:04:00,104.58,104.6,104.575,104.59,135600000.0
2008-06-04 14:05:00,104.59,104.6,104.58,104.6,122100000.0
2008-06-04 14:06:00,104.595,104.595,104.58,104.58,86000000.0
2008-06-04 14:07:00,104.58,104.61,104.58,104.6,142800000.0
2008-06-04 14:08:00,104.6,104.61,104.59,104.6,71900000.0
2008-06-04 14:09:00,104.6,104.62,104.595,104.61,112300000.0
2008-06-04 14:10:00,104.61,104.62,104.61,104.61,102500000.0
2008-06-04 14:11:00,104.62,104.62,104.61,104.61,46100000.0
2008-06-04 14:12:00,104.61,104.62,104.6,104.605,72000000.0
2008-06-04 14:13:00,104.605,104.61,104.59,104.59,56300000.0
2008-06-04 14:14:00,104.59,104.61,104.58,104.6,77800000.0
2008-06-04 14:15:00,104.595,104.855,104.585,104.78,251300000.0
2008-06-04 14:16:00,104.77,104.865,104.73,104.85,166400000.0
2008-06-04 14:17:00,104.84,104.91,104.825,104.88,122960000.0
2008-06-04 14:18:00,104.885,104.93,104.88,104.91,140200000.0
2008-06-04 14:19:00,104.91,104.92,104.86,104.86,98700000.0
2008-06-04 14:20:00,104.865,104.92,104.865,104.905,132700000.0
2008-06-04 14:21:00,104.905,104.935,104.9,104.93,142220000.0
2008-06-04 14:22:00,104.93,104.93,104.88,104.88,140060000.0
2008-06-04 14:23:00,104.88,104.88,104.815,104.83,108140000.0
2008-06-04 14:24:00,104.83,104.84,104.8,104.83,101840000.0
2008-06-04 14:25:00,104.83,104.89,104.83,104.85,77400000.0
2008-06-04 14:26:00,104.85,104.86,104.82,104.85,112000000.0
2008-06-04 14:27:00,104.85,104.86,104.83,104.83,58000000.0
2008-06-04 14:28:00,104.835,104.85,104.82,104.82,57000000.0
2008-06-04 14:29:00,104.83,104.84,104.82,104.82,37100000.0
2008-06-04 14:30:00,104.815,104.85,104.795,104.84,119000000.0
2008-06-04 14:31:00,104.84,104.88,104.84,104.88,83700000.0
2008-06-04 14:32:00,104.88,104.89,104.83,104.83,117300000.0
2008-06-04 14:33:00,104.835,104.895,104.825,104.895,114800000.0
2008-06-04 14:34:00,104.895,104.915,104.885,104.905,118200000.0
2008-06-04 14:35:00,104.905,104.92,104.86,104.87,66500000.0
2008-06-04 14:36:00,104.87,104.88,104.87,104.875,60000000.0
2008-06-04 14:37:00,104.875,104.915,104.87,104.88,41600000.0
2008-06-04 14:38:00,104.88,104.88,104.85,104.86,47600000.0
2008-06-04 14:39:00,104.86,104.86,104.75,104.755,145800000.0
2008-06-04 14:40:00,104.75,104.785,104.75,104.755,98300000.0
2008-06-04 14:41:00,104.76,104.77,104.72,104.72,85000000.0
2008-06-04 14:42:00,104.72,104.75,104.715,104.74,118100000.0
2008-06-04 14:43:00,104.74,104.75,104.71,104.715,98900000.0
2008-06-04 14:44:00,104.715,104.72,104.68,104.71,86800000.0
2008-06-04 14:45:00,104.71,104.73,104.71,104.72,115000000.0
2008-06-04 14:46:00,104.715,104.72,104.7,104.71,47800000.0
2008-06-04 14:47:00,104.71,104.74,104.71,104.725,81800000.0
2008-06-04 14:48:00,104.725,104.74,104.725,104.73,29500000.0
2008-06-04 14:49:00,104.73,104.76,104.73,104.755,122400000.0
2008-06-04 14:50:00,104.755,104.755,104.72,104.73,72400000.0
2008-06-04 14:51:00,104.73,104.73,104.69,104.72,64400000.0
2008-06-04 14:52:00,104.72,104.72,104.685,104.71,59400000.0
2008-06-04 14:53:00,104.71,104.75,104.685,104.7,70500000.0
2008-06-04 14:54:00,104.7,104.7,104.67,104.675,76600000.0
2008-06-04 14:55:00,104.68,104.68,104.6,104.66,171800000.0
2008-06-04 14:56:00,104.67,104.695,104.66,104.68,50000000.0
2008-06-04 14:57:00,104.68,104.71,104.68,104.69,86700000.0
2008-06-04 14:58:00,104.69,104.7,104.67,104.69,34600000.0
2008-06-04 14:59:00,104.69,104.725,104.68,104.725,53200000.0
2008-06-04 15:00:00,104.72,104.73,104.69,104.7,104500000.0
2008-06-04 15:01:00,104.7,104.73,104.7,104.7,134900000.0
2008-06-04 15:02:00,104.7,104.73,104.69,104.73,110900000.0
2008-06-04 15:03:00,104.73,104.74,104.72,104.73,87700000.0
2008-06-04 15:04:00,104.73,104.73,104.7,104.7,44900000.0
2008-06-04 15:05:00,104.7,104.71,104.66,104.66,65700000.0
2008-06-04 15:06:00,104.66,104.68,104.62,104.64,150100000.0
2008-06-04 15:07:00,104.64,104.67,104.625,104.665,163300000.0
2008-06-04 15:08:00,104.67,104.67,104.65,104.65,124800000.0
2008-06-04 15:09:00,104.65,104.68,104.645,104.645,127900000.0
2008-06-04 15:10:00,104.64,104.66,104.64,104.65,99300000.0
2008-06-04 15:11:00,104.645,104.69,104.64,104.69,101400000.0
2008-06-04 15:12:00,104.69,104.69,104.665,104.67,135100000.0
2008-06-04 15:13:00,104.67,104.68,104.66,104.66,129200000.0
2008-06-04 15:14:00,104.66,104.68,104.655,104.68,64500000.0
2008-06-04 15:15:00,104.68,104.71,104.675,104.71,135900000.0
2008-06-04 15:16:00,104.715,104.76,104.715,104.76,148400000.0
2008-06-04 15:17:00,104.76,104.77,104.75,104.76,76300000.0
2008-06-04 15:18:00,104.76,104.76,104.735,104.74,126000000.0
2008-06-04 15:19:00,104.74,104.77,104.73,104.765,133600000.0
2008-06-04 15:20:00,104.765,104.765,104.735,104.74,158200000.0
2008-06-04 15:21:00,104.74,104.76,104.74,104.75,77600000.0
2008-06-04 15:22:00,104.745,104.76,104.74,104.75,128300000.0
2008-06-04 15:23:00,104.75,104.75,104.74,104.74,80500000.0
2008-06-04 15:24:00,104.75,104.79,104.75,104.78,108500000.0
2008-06-04 15:25:00,104.78,104.82,104.78,104.82,123300000.0
2008-06-04 15:26:00,104.82,104.85,104.82,104.85,107100000.0
2008-06-04 15:27:00,104.85,104.85,104.82,104.835,106400000.0
2008-06-04 15:28:00,104.835,104.85,104.83,104.84,53500000.0
2008-06-04 15:29:00,104.84,104.84,104.81,104.835,52200000.0
2008-06-04 15:30:00,104.84,104.9,104.825,104.9,197000000.0
2008-06-04 15:31:00,104.9,104.9,104.825,104.835,220500000.0
2008-06-04 15:32:00,104.835,104.87,104.825,104.86,121800000.0
2008-06-04 15:33:00,104.86,104.89,104.84,104.885,163600000.0
2008-06-04 15:34:00,104.885,104.89,104.84,104.84,208200000.0
2008-06-04 15:35:00,104.84,104.915,104.835,104.89,171300000.0
2008-06-04 15:36:00,104.895,104.915,104.885,104.91,194400000.0
2008-06-04 15:37:00,104.91,104.93,104.895,104.93,204300000.0
2008-06-04 15:38:00,104.935,104.94,104.9,104.92,172200000.0
2008-06-04 15:39:00,104.92,104.98,104.915,104.93,220600000.0
2008-06-04 15:40:00,104.93,104.98,104.93,104.97,182400000.0
2008-06-04 15:41:00,104.97,105.03,104.95,105.02,195300000.0
2008-06-04 15:42:00,105.01,105.05,104.98,105.015,242200000.0
2008-06-04 15:43:00,105.01,105.04,104.98,105.035,193600000.0
2008-06-04 15:44:00,105.04,105.12,105.03,105.12,208100000.0
2008-06-04 15:45:00,105.12,105.14,105.09,105.1,210500000.0
2008-06-04 15:46:00,105.1,105.125,105.06,105.11,181537000.0
2008-06-04 15:47:00,105.11,105.14,105.1,105.115,180700000.0
2008-06-04 15:48:00,105.115,105.205,105.11,105.2,269300000.0
2008-06-04 15:49:00,105.205,105.26,105.2,105.24,226700000.0
2008-06-04 15:50:00,105.24,105.245,105.21,105.21,155400000.0
2008-06-04 15:51:00,105.21,105.235,105.16,105.165,190600000.0
2008-06-04 15:52:00,105.17,105.2,105.16,105.18,156400000.0
2008-06-04 15:53:00,105.18,105.18,105.12,105.12,102900000.0
2008-06-04 15:54:00,105.12,105.13,105.095,105.11,203200000.0
2008-06-04 15:55:00,105.115,105.13,105.11,105.125,133300000.0
2008-06-04 15:56:00,105.125,105.13,105.1,105.115,162000000.0
2008-06-04 15:57:00,105.11,105.12,105.1,105.11,112800000.0
2008-06-04 15:58:00,105.11,105.13,105.08,105.09,92000000.0
2008-06-04 15:59:00,105.09,105.105,105.06,105.075,107800000.0
2008-06-04 16:00:00,105.065,105.33,105.065,105.23,213600000.0
2008-06-04 16:01:00,105.23,105.245,105.155,105.2,259600000.0
2008-06-04 16:02:00,105.195,105.195,105.075,105.125,257100000.0
2008-06-04 16:03:00,105.125,105.14,105.075,105.14,262300000.0
2008-06-04 16:04:00,105.14,105.165,105.105,105.165,205400000.0
2008-06-04 16:05:00,105.16,105.165,105.085,105.09,203900000.0
2008-06-04 16:06:00,105.09,105.135,105.09,105.11,184600000.0
2008-06-04 16:07:00,105.11,105.165,105.105,105.14,184400000.0
2008-06-04 16:08:00,105.14,105.155,105.075,105.09,185500000.0
2008-06-04 16:09:00,105.085,105.115,105.055,105.08,224400000.0
2008-06-04 16:10:00,105.075,105.105,104.99,104.99,253400000.0
2008-06-04 16:11:00,104.99,105.045,104.99,105.035,240200000.0
2008-06-04 16:12:00,105.035,105.045,105.0,105.04,259100000.0
2008-06-04 16:13:00,105.04,105.06,105.01,105.055,228300000.0
2008-06-04 16:14:00,105.06,105.075,105.04,105.06,191500000.0
2008-06-04 16:15:00,105.06,105.075,105.015,105.045,185800000.0
2008-06-04 16:16:00,105.045,105.065,105.015,105.045,191900000.0
2008-06-04 16:17:00,105.045,105.07,105.04,105.065,159200000.0
2008-06-04 16:18:00,105.065,105.065,105.035,105.04,94600000.0
2008-06-04 16:19:00,105.04,105.04,105.01,105.01,188400000.0
2008-06-04 16:20:00,105.01,105.015,104.94,104.965,266300000.0
2008-06-04 16:21:00,104.965,105.0,104.94,105.0,245900000.0
2008-06-04 16:22:00,104.995,105.035,104.965,104.985,241400000.0
2008-06-04 16:23:00,104.98,105.03,104.98,104.98,195800000.0
2008-06-04 16:24:00,104.985,105.03,104.985,105.025,121400000.0
2008-06-04 16:25:00,105.025,105.04,105.01,105.03,144200000.0
2008-06-04 16:26:00,105.035,105.09,105.035,105.065,269000000.0
2008-06-04 16:27:00,105.065,105.09,105.06,105.08,177800000.0
2008-06-04 16:28:00,105.085,105.09,105.03,105.055,183700000.0
2008-06-04 16:29:00,105.055,105.06,105.03,105.045,151200000.0
2008-06-04 16:30:00,105.05,105.085,105.045,105.08,134700000.0
2008-06-04 16:31:00,105.085,105.105,105.045,105.045,146200000.0
2008-06-04 16:32:00,105.05,105.05,105.01,105.03,166600000.0
2008-06-04 16:33:00,105.03,105.04,104.965,104.98,186100000.0
2008-06-04 16:34:00,104.98,105.01,104.98,105.0,147700000.0
2008-06-04 16:35:00,105.0,105.015,104.9,105.01,270500000.0
2008-06-04 16:36:00,105.01,105.06,104.995,105.04,228401200.0
2008-06-04 16:37:00,105.04,105.09,105.0,105.09,217500000.0
2008-06-04 16:38:00,105.09,105.105,104.955,105.045,220500000.0
2008-06-04 16:39:00,105.045,105.045,104.925,104.98,264000000.0
2008-06-04 16:40:00,104.98,105.0,104.93,104.94,175200000.0
2008-06-04 16:41:00,104.94,105.02,104.93,104.94,52300000.0
2008-06-04 16:42:00,104.94,104.99,104.925,104.935,52200000.0
2008-06-04 16:43:00,104.94,104.98,104.94,104.95,30800000.0
2008-06-04 16:44:00,104.95,105.0,104.93,104.98,38500000.0
2008-06-04 16:45:00,104.98,104.99,104.935,104.965,80900000.0
2008-06-04 16:46:00,104.965,104.965,104.935,104.94,38800000.0
2008-06-04 16:47:00,104.94,104.99,104.93,104.98,19500000.0
2008-06-04 16:48:00,104.98,105.01,104.965,104.98,46060000.0
2008-06-04 16:49:00,104.98,104.99,104.935,104.945,40900000.0
2008-06-04 16:50:00,104.94,104.985,104.94,104.96,32200000.0
2008-06-04 16:51:00,104.955,104.99,104.94,104.97,65700000.0
2008-06-04 16:52:00,104.97,105.02,104.97,105.02,76400000.0
2008-06-04 16:53:00,105.015,105.06,105.01,105.04,56400000.0
2008-06-04 16:54:00,105.045,105.065,105.04,105.055,53400000.0
2008-06-04 16:55:00,105.065,105.065,105.035,105.045,77600000.0
2008-06-04 16:56:00,105.05,105.065,105.05,105.065,44600000.0
2008-06-04 16:57:00,105.06,105.12,105.045,105.105,106000000.0
2008-06-04 16:58:00,105.105,105.13,105.105,105.105,81400000.0
2008-06-04 16:59:00,105.105,105.105,105.035,105.05,164800000.0
2008-06-04 17:00:00,105.05,105.05,105.02,105.02,72100000.0
2008-06-04 17:01:00,105.02,105.05,105.01,105.04,15700000.0
2008-06-04 17:02:00,105.04,105.08,105.04,105.07,19800000.0
2008-06-04 17:03:00,105.07,105.075,105.04,105.06,13600000.0
2008-06-04 17:04:00,105.06,105.095,105.06,105.06,29500000.0
2008-06-04 17:05:00,105.06,105.09,105.05,105.05,25000000.0
2008-06-04 17:06:00,105.06,105.075,105.03,105.06,24500000.0
2008-06-04 17:07:00,105.06,105.09,105.035,105.08,24100000.0
2008-06-04 17:08:00,105.08,105.12,105.08,105.11,34900000.0
2008-06-04 17:09:00,105.115,105.17,105.11,105.155,42300000.0
2008-06-04 17:10:00,105.16,105.175,105.14,105.145,60200000.0
2008-06-04 17:11:00,105.145,105.165,105.14,105.15,33100000.0
2008-06-04 17:12:00,105.15,105.15,105.115,105.135,63700000.0
2008-06-04 17:13:00,105.135,105.165,105.13,105.145,91700000.0
2008-06-04 17:14:00,105.135,105.145,105.1,105.11,74200000.0
2008-06-04 17:15:00,105.11,105.13,105.105,105.13,27000000.0
2008-06-04 17:16:00,105.125,105.165,105.11,105.12,96300000.0
2008-06-04 17:17:00,105.115,105.13,105.11,105.12,81100000.0
2008-06-04 17:18:00,105.12,105.16,105.115,105.15,55300000.0
2008-06-04 17:19:00,105.15,105.15,105.11,105.125,37100000.0
2008-06-04 17:20:00,105.13,105.145,105.11,105.11,94300000.0
2008-06-04 17:21:00,105.11,105.13,105.105,105.125,83300000.0
2008-06-04 17:22:00,105.125,105.135,105.125,105.135,42000000.0
2008-06-04 17:23:00,105.145,105.155,105.14,105.145,66900000.0
2008-06-04 17:24:00,105.145,105.175,105.135,105.145,73200000.0
2008-06-04 17:25:00,105.145,105.16,105.105,105.145,76400000.0
2008-06-04 17:26:00,105.15,105.165,105.13,105.13,60700000.0
2008-06-04 17:27:00,105.13,105.14,105.115,105.135,61100000.0
2008-06-04 17:28:00,105.13,105.13,105.085,105.105,35400000.0
2008-06-04 17:29:00,105.1,105.1,105.07,105.08,18500000.0
2008-06-04 17:30:00,105.08,105.11,105.08,105.1,20000000.0
2008-06-04 17:31:00,105.09,105.11,105.065,105.07,24300000.0
2008-06-04 17:32:00,105.075,105.085,105.07,105.075,39400000.0
2008-06-04 17:33:00,105.075,105.105,105.065,105.065,122100000.0
2008-06-04 17:34:00,105.065,105.065,105.04,105.04,106500000.0
2008-06-04 17:35:00,105.04,105.055,105.03,105.04,91700000.0
2008-06-04 17:36:00,105.045,105.055,105.025,105.055,76500000.0
2008-06-04 17:37:00,105.055,105.06,105.04,105.05,39600000.0
2008-06-04 17:38:00,105.055,105.06,105.05,105.06,62300000.0
2008-06-04 17:39:00,105.06,105.06,105.035,105.045,49900000.0
2008-06-04 17:40:00,105.05,105.09,105.045,105.085,41600000.0
2008-06-04 17:41:00,105.085,105.085,105.07,105.07,69200000.0
2008-06-04 17:42:00,105.07,105.07,105.035,105.045,60100000.0
2008-06-04 17:43:00,105.035,105.04,104.99,104.995,131800000.0
2008-06-04 17:44:00,104.995,104.995,104.965,104.97,131900000.0
2008-06-04 17:45:00,104.97,104.985,104.965,104.97,30000000.0
2008-06-04 17:46:00,104.97,104.98,104.95,104.955,54000000.0
2008-06-04 17:47:00,104.955,104.98,104.93,104.965,70500000.0
2008-06-04 17:48:00,104.965,104.975,104.96,104.97,14400000.0
2008-06-04 17:49:00,104.97,104.99,104.94,104.95,61800000.0
2008-06-04 17:50:00,104.95,104.97,104.95,104.96,55900000.0
2008-06-04 17:51:00,104.955,104.99,104.955,104.98,54600000.0
2008-06-04 17:52:00,104.98,104.99,104.98,104.985,48000000.0
2008-06-04 17:53:00,104.99,104.995,104.98,104.995,30400000.0
2008-06-04 17:54:00,104.995,105.0,104.99,105.0,21700000.0
2008-06-04 17:55:00,105.0,105.025,105.0,105.02,32900000.0
2008-06-04 17:56:00,105.02,105.02,105.0,105.0,59600000.0
2008-06-04 17:57:00,105.0,105.015,104.995,105.01,64300000.0
2008-06-04 17:58:00,105.015,105.03,104.995,104.995,64200000.0
2008-06-04 17:59:00,105.0,105.01,104.99,104.995,59800000.0
2008-06-04 18:00:00,105.0,105.01,104.965,104.965,57300000.0
2008-06-04 18:01:00,104.965,104.965,104.94,104.94,23600000.0
2008-06-04 18:02:00,104.94,104.995,104.94,104.985,45500000.0
2008-06-04 18:03:00,104.99,104.995,104.98,104.985,36800000.0
2008-06-04 18:04:00,104.99,104.99,104.965,104.97,40600000.0
2008-06-04 18:05:00,104.97,104.98,104.97,104.97,27700000.0
2008-06-04 18:06:00,104.97,105.01,104.97,105.005,94200000.0
2008-06-04 18:07:00,105.01,105.02,105.005,105.005,45800000.0
2008-06-04 18:08:00,105.005,105.01,105.0,105.0,16900000.0
2008-06-04 18:09:00,105.0,105.03,104.99,105.03,62900000.0
2008-06-04 18:10:00,105.03,105.045,104.995,105.01,90200000.0
2008-06-04 18:11:00,105.01,105.045,105.01,105.045,64100000.0
2008-06-04 18:12:00,105.045,105.05,105.04,105.045,54200000.0
2008-06-04 18:13:00,105.045,105.05,105.04,105.045,48300000.0
2008-06-04 18:14:00,105.045,105.065,105.045,105.065,48200000.0
2008-06-04 18:15:00,105.065,105.065,105.06,105.06,31400000.0
2008-06-04 18:16:00,105.06,105.07,105.045,105.055,55200000.0
2008-06-04 18:17:00,105.055,105.055,105.035,105.035,17600000.0
2008-06-04 18:18:00,105.04,105.04,105.03,105.04,60500000.0
2008-06-04 18:19:00,105.04,105.055,105.02,105.045,74000000.0
2008-06-04 18:20:00,105.045,105.06,105.045,105.06,43400000.0
2008-06-04 18:21:00,105.06,105.065,105.055,105.065,55200000.0
2008-06-04 18:22:00,105.065,105.08,105.065,105.075,13800000.0
2008-06-04 18:23:00,105.075,105.08,105.05,105.05,73500000.0
2008-06-04 18:24:00,105.04,105.045,105.03,105.03,71900000.0
2008-06-04 18:25:00,105.03,105.07,105.02,105.05,87400000.0
2008-06-04 18:26:00,105.05,105.05,105.04,105.05,58600000.0
2008-06-04 18:27:00,105.055,105.06,105.03,105.05,44400000.0
2008-06-04 18:28:00,105.045,105.055,105.03,105.03,33600000.0
2008-06-04 18:29:00,105.03,105.035,105.0,105.035,87100000.0
2008-06-04 18:30:00,105.035,105.07,105.025,105.065,47400000.0
2008-06-04 18:31:00,105.07,105.07,105.04,105.06,50300000.0
2008-06-04 18:32:00,105.055,105.065,105.05,105.065,10300000.0
2008-06-04 18:33:00,105.065,105.065,105.05,105.065,37100000.0
2008-06-04 18:34:00,105.07,105.08,105.065,105.08,15400000.0
2008-06-04 18:35:00,105.08,105.115,105.08,105.115,41000000.0
2008-06-04 18:36:00,105.115,105.145,105.02,105.045,166700000.0
2008-06-04 18:37:00,105.04,105.055,104.94,104.965,166600000.0
2008-06-04 18:38:00,104.965,105.0,104.95,105.0,63200000.0
2008-06-04 18:39:00,105.0,105.015,104.99,105.0,82800000.0
2008-06-04 18:40:00,105.0,105.0,104.97,104.975,40200000.0
2008-06-04 18:41:00,104.97,105.015,104.96,105.005,47600000.0
2008-06-04 18:42:00,105.01,105.01,104.9,104.92,110200000.0
2008-06-04 18:43:00,104.92,104.94,104.88,104.89,121400000.0
2008-06-04 18:44:00,104.885,104.94,104.885,104.94,43800000.0
2008-06-04 18:45:00,104.94,104.99,104.93,104.96,19100000.0
2008-06-04 18:46:00,104.96,104.97,104.92,104.92,16500000.0
2008-06-04 18:47:00,104.92,104.94,104.92,104.93,3900000.0
2008-06-04 18:48:00,104.935,104.935,104.895,104.9,5500000.0
2008-06-04 18:49:00,104.895,104.895,104.86,104.87,36900000.0
2008-06-04 18:50:00,104.87,104.955,104.87,104.935,77400000.0
2008-06-04 18:51:00,104.935,104.935,104.925,104.935,43000000.0
2008-06-04 18:52:00,104.935,104.95,104.89,104.95,91300000.0
2008-06-04 18:53:00,104.955,104.97,104.925,104.965,65200000.0
2008-06-04 18:54:00,104.965,104.965,104.955,104.955,13800000.0
2008-06-04 18:55:00,104.955,104.955,104.89,104.93,106200000.0
2008-06-04 18:56:00,104.93,104.945,104.885,104.885,89200000.0
2008-06-04 18:57:00,104.885,104.93,104.88,104.9,106600000.0
2008-06-04 18:58:00,104.895,104.91,104.89,104.9,66500000.0
2008-06-04 18:59:00,104.905,104.91,104.87,104.87,122600000.0
2008-06-04 19:00:00,104.87,104.89,104.87,104.88,89000000.0
2008-06-04 19:01:00,104.88,104.94,104.88,104.935,123300000.0
2008-06-04 19:02:00,104.94,104.97,104.925,104.97,93200000.0
2008-06-04 19:03:00,104.97,104.975,104.94,104.95,57500000.0
2008-06-04 19:04:00,104.95,104.95,104.93,104.935,49800000.0
2008-06-04 19:05:00,104.935,104.945,104.92,104.935,59100000.0
2008-06-04 19:06:00,104.935,104.94,104.875,104.88,63500000.0
2008-06-04 19:07:00,104.88,104.91,104.88,104.885,48800000.0
2008-06-04 19:08:00,104.885,104.91,104.86,104.875,82200000.0
2008-06-04 19:09:00,104.87,104.9,104.86,104.9,70600000.0
2008-06-04 19:10:00,104.9,104.94,104.9,104.935,71900000.0
2008-06-04 19:11:00,104.935,104.955,104.915,104.92,107900000.0
2008-06-04 19:12:00,104.92,104.93,104.905,104.92,81400000.0
2008-06-04 19:13:00,104.92,104.93,104.89,104.93,118600000.0
2008-06-04 19:14:00,104.925,104.93,104.905,104.93,43700000.0
2008-06-04 19:15:00,104.93,104.935,104.92,104.925,34800000.0
2008-06-04 19:16:00,104.93,104.935,104.93,104.935,44400000.0
2008-06-04 19:17:00,104.935,104.98,104.93,104.95,77200000.0
2008-06-04 19:18:00,104.955,104.955,104.95,104.955,9000000.0
2008-06-04 19:19:00,104.95,104.955,104.925,104.95,61600000.0
2008-06-04 19:20:00,104.955,104.97,104.955,104.965,60600000.0
2008-06-04 19:21:00,104.96,104.985,104.95,104.98,70500000.0
2008-06-04 19:22:00,104.965,104.98,104.965,104.98,25400000.0
2008-06-04 19:23:00,104.975,104.985,104.955,104.97,91100000.0
2008-06-04 19:24:00,104.97,104.98,104.95,104.965,87600000.0
2008-06-04 19:25:00,104.96,105.015,104.935,105.015,92700000.0
2008-06-04 19:26:00,105.01,105.065,104.98,105.055,143300000.0
2008-06-04 19:27:00,105.055,105.055,105.03,105.03,110600000.0
2008-06-04 19:28:00,105.03,105.03,105.0,105.01,79500000.0
2008-06-04 19:29:00,105.01,105.01,104.985,105.0,87200000.0
2008-06-04 19:30:00,104.995,104.995,104.95,104.95,62300000.0
2008-06-04 19:31:00,104.955,104.965,104.95,104.965,41000000.0
2008-06-04 19:32:00,104.965,104.98,104.965,104.97,28200000.0
2008-06-04 19:33:00,104.98,105.0,104.97,104.995,96700000.0
2008-06-04 19:34:00,104.995,105.015,104.965,105.0,120000000.0
2008-06-04 19:35:00,105.0,105.03,105.0,105.015,78000000.0
2008-06-04 19:36:00,105.015,105.025,104.98,104.98,54000000.0
2008-06-04 19:37:00,104.98,104.995,104.965,104.985,44900000.0
2008-06-04 19:38:00,104.985,104.985,104.96,104.96,56400000.0
2008-06-04 19:39:00,104.96,104.97,104.935,104.97,30000000.0
2008-06-04 19:40:00,104.97,105.025,104.97,105.0,68700000.0
2008-06-04 19:41:00,105.0,105.015,105.0,105.015,46100000.0
2008-06-04 19:42:00,105.015,105.03,105.015,105.015,50700000.0
2008-06-04 19:43:00,105.015,105.04,105.015,105.035,61600000.0
2008-06-04 19:44:00,105.03,105.045,104.98,105.01,164800000.0
2008-06-04 19:45:00,105.01,105.01,104.97,104.98,50700000.0
2008-06-04 19:46:00,104.985,105.01,104.98,105.01,46100000.0
2008-06-04 19:47:00,105.01,105.03,105.01,105.015,86900000.0
2008-06-04 19:48:00,105.015,105.02,105.0,105.015,53700000.0
2008-06-04 19:49:00,105.015,105.015,105.01,105.015,44000000.0
2008-06-04 19:50:00,105.015,105.015,104.965,104.995,91400000.0
2008-06-04 19:51:00,105.0,105.06,105.0,105.06,152700000.0
2008-06-04 19:52:00,105.06,105.06,105.035,105.05,115600000.0
2008-06-04 19:53:00,105.05,105.05,105.03,105.04,61500000.0
2008-06-04 19:54:00,105.04,105.04,105.03,105.03,52100000.0
2008-06-04 19:55:00,105.035,105.04,105.03,105.03,76000000.0
2008-06-04 19:56:00,105.03,105.04,105.03,105.04,60200000.0
2008-06-04 19:57:00,105.035,105.05,105.035,105.05,36100000.0
2008-06-04 19:58:00,105.055,105.07,105.05,105.055,38400000.0
2008-06-04 19:59:00,105.05,105.055,105.03,105.03,41700000.0
2008-06-04 20:00:00,105.03,105.03,105.0,105.01,80300000.0
2008-06-04 20:01:00,105.01,105.015,104.99,105.01,84600000.0
2008-06-04 20:02:00,105.005,105.015,104.995,105.01,55200000.0
2008-06-04 20:03:00,105.015,105.015,105.01,105.01,15700000.0
2008-06-04 20:04:00,105.01,105.04,105.01,105.03,70700000.0
2008-06-04 20:05:00,105.03,105.04,105.03,105.03,80800000.0
2008-06-04 20:06:00,105.035,105.04,105.0,105.01,60300000.0
2008-06-04 20:07:00,105.01,105.025,104.99,105.0,56100000.0
2008-06-04 20:08:00,105.005,105.015,105.005,105.01,61100000.0
2008-06-04 20:09:00,105.01,105.02,104.98,104.98,72100000.0
2008-06-04 20:10:00,104.98,105.005,104.975,104.99,38000000.0
2008-06-04 20:11:00,104.99,104.995,104.98,104.995,22900000.0
2008-06-04 20:12:00,104.995,104.995,104.95,104.95,23100000.0
2008-06-04 20:13:00,104.95,104.95,104.91,104.91,101300000.0
2008-06-04 20:14:00,104.915,104.945,104.89,104.935,94200000.0
2008-06-04 20:15:00,104.935,104.97,104.935,104.965,38400000.0
2008-06-04 20:16:00,104.965,104.97,104.93,104.935,60100000.0
2008-06-04 20:17:00,104.935,104.935,104.91,104.92,48000000.0
2008-06-04 20:18:00,104.92,104.92,104.89,104.905,47000000.0
2008-06-04 20:19:00,104.905,104.94,104.885,104.91,85700000.0
2008-06-04 20:20:00,104.91,104.935,104.91,104.935,44300000.0
2008-06-04 20:21:00,104.93,104.94,104.915,104.915,37600000.0
2008-06-04 20:22:00,104.915,104.97,104.91,104.95,61400000.0
2008-06-04 20:23:00,104.955,104.97,104.955,104.96,22900000.0
2008-06-04 20:24:00,104.965,105.0,104.96,104.98,29000000.0
2008-06-04 20:25:00,104.98,104.99,104.96,104.96,22000000.0
2008-06-04 20:26:00,104.96,104.96,104.935,104.96,37400000.0
2008-06-04 20:27:00,104.955,104.99,104.955,104.99,39700000.0
2008-06-04 20:28:00,104.99,105.0,104.97,104.995,22700000.0
2008-06-04 20:29:00,104.99,105.0,104.965,104.965,34700000.0
2008-06-04 20:30:00,104.96,104.96,104.92,104.945,57000000.0
2008-06-04 20:31:00,104.945,104.97,104.93,104.96,34600000.0
2008-06-04 20:32:00,104.96,104.97,104.935,104.935,32100000.0
2008-06-04 20:33:00,104.935,105.01,104.935,104.99,57800000.0
2008-06-04 20:34:00,104.99,105.015,104.985,105.005,68700000.0
2008-06-04 20:35:00,105.01,105.01,104.995,104.995,45300000.0
2008-06-04 20:36:00,104.995,105.0,104.99,104.995,15900000.0
2008-06-04 20:37:00,104.995,105.04,104.995,105.035,18800000.0
2008-06-04 20:38:00,105.035,105.035,105.0,105.01,14300000.0
2008-06-04 20:39:00,105.02,105.035,105.01,105.02,17000000.0
2008-06-04 20:40:00,105.02,105.025,105.01,105.025,19700000.0
2008-06-04 20:41:00,105.025,105.03,105.0,105.02,6000000.0
2008-06-04 20:42:00,105.01,105.015,105.0,105.01,17900000.0
2008-06-04 20:43:00,105.0,105.015,104.985,104.995,18400000.0
2008-06-04 20:44:00,104.995,105.01,104.99,105.01,6600000.0
2008-06-04 20:45:00,105.01,105.18,105.0,105.145,37100000.0
2008-06-04 20:46:00,105.145,105.205,105.08,105.08,40900000.0
2008-06-04 20:47:00,105.08,105.135,105.035,105.11,16700000.0
2008-06-04 20:48:00,105.105,105.11,105.03,105.04,22100000.0
2008-06-04 20:49:00,105.035,105.04,105.0,105.04,33400000.0
2008-06-04 20:50:00,105.035,105.165,105.035,105.09,83400000.0
2008-06-04 20:51:00,105.09,105.09,104.98,104.98,63400000.0
2008-06-04 20:52:00,104.98,105.07,104.97,105.07,42200000.0
2008-06-04 20:53:00,105.075,105.085,105.04,105.05,27600000.0
2008-06-04 20:54:00,105.05,105.055,105.0,105.03,35300000.0
2008-06-04 20:55:00,105.03,105.04,104.995,105.01,30100000.0
2008-06-04 20:56:00,105.01,105.025,104.98,105.0,20900000.0
2008-06-04 20:57:00,104.995,105.075,104.995,105.065,24900000.0
2008-06-04 20:58:00,105.065,105.075,105.05,105.065,25000000.0
2008-06-04 20:59:00,105.065,105.085,105.025,105.035,24600000.0
2008-06-04 21:00:00,105.035,105.065,105.025,105.05,29400000.0
2008-06-04 21:01:00,105.05,105.07,105.05,105.07,12300000.0
2008-06-04 21:02:00,105.07,105.1,105.065,105.095,23800000.0
2008-06-04 21:03:00,105.095,105.11,105.05,105.08,64000000.0
2008-06-04 21:04:00,105.08,105.13,105.08,105.13,56000000.0
2008-06-04 21:05:00,105.13,105.175,105.1,105.16,56800000.0
2008-06-04 21:06:00,105.16,105.23,105.155,105.185,85000000.0
2008-06-04 21:07:00,105.185,105.195,105.16,105.16,75000000.0
2008-06-04 21:08:00,105.16,105.16,105.12,105.125,48600000.0
2008-06-04 21:09:00,105.125,105.185,105.115,105.18,45500000.0
2008-06-04 21:10:00,105.185,105.205,105.155,105.16,38300000.0
2008-06-04 21:11:00,105.17,105.18,105.15,105.16,16700000.0
2008-06-04 21:12:00,105.155,105.165,105.13,105.145,41000000.0
2008-06-04 21:13:00,105.145,105.19,105.12,105.14,34000000.0
2008-06-04 21:14:00,105.135,105.165,105.13,105.16,19200000.0
2008-06-04 21:15:00,105.16,105.2,105.155,105.195,26200000.0
2008-06-04 21:16:00,105.195,105.205,105.175,105.175,63700000.0
2008-06-04 21:17:00,105.175,105.28,105.175,105.25,138000000.0
2008-06-04 21:18:00,105.245,105.255,105.205,105.21,90300000.0
2008-06-04 21:19:00,105.21,105.245,105.205,105.215,79000000.0
2008-06-04 21:20:00,105.22,105.265,105.22,105.26,47000000.0
2008-06-04 21:21:00,105.255,105.275,105.245,105.26,51400000.0
2008-06-04 21:22:00,105.265,105.275,105.25,105.265,42000000.0
2008-06-04 21:23:00,105.265,105.265,105.255,105.26,40900000.0
2008-06-04 21:24:00,105.26,105.27,105.255,105.27,68800000.0
2008-06-04 21:25:00,105.27,105.315,105.27,105.29,101400000.0
2008-06-04 21:26:00,105.29,105.305,105.26,105.26,49400000.0
2008-06-04 21:27:00,105.26,105.265,105.235,105.235,19900000.0
2008-06-04 21:28:00,105.23,105.255,105.21,105.255,38100000.0
2008-06-04 21:29:00,105.255,105.26,105.22,105.255,7700000.0
2008-06-04 21:30:00,105.26,105.265,105.205,105.215,18900000.0
2008-06-04 21:31:00,105.215,105.245,105.205,105.24,10800000.0
2008-06-04 21:32:00,105.235,105.26,105.22,105.24,17400000.0
2008-06-04 21:33:00,105.24,105.25,105.22,105.235,18100000.0
2008-06-04 21:34:00,105.235,105.245,105.23,105.235,32400000.0
2008-06-04 21:35:00,105.23,105.245,105.23,105.24,3000000.0
2008-06-04 21:36:00,105.24,105.26,105.23,105.24,15200000.0
2008-06-04 21:37:00,105.24,105.25,105.23,105.24,10800000.0
2008-06-04 21:38:00,105.24,105.24,105.23,105.235,13400000.0
2008-06-04 21:39:00,105.235,105.245,105.23,105.24,2700000.0
2008-06-04 21:40:00,105.24,105.25,105.23,105.23,13100000.0
2008-06-04 21:41:00,105.225,105.225,105.19,105.19,15000000.0
2008-06-04 21:42:00,105.19,105.205,105.19,105.2,21500000.0
2008-06-04 21:43:00,105.2,105.2,105.19,105.2,15400000.0
2008-06-04 21:44:00,105.205,105.22,105.18,105.19,19900000.0
2008-06-04 21:45:00,105.19,105.195,105.17,105.185,25300000.0
2008-06-04 21:46:00,105.19,105.245,105.19,105.23,37700000.0
2008-06-04 21:47:00,105.23,105.285,105.215,105.28,18400000.0
2008-06-04 21:48:00,105.275,105.295,105.25,105.25,25500000.0
2008-06-04 21:49:00,105.25,105.255,105.235,105.25,11700000.0
2008-06-04 21:50:00,105.25,105.28,105.25,105.26,13000000.0
2008-06-04 21:51:00,105.26,105.265,105.225,105.235,24900000.0
2008-06-04 21:52:00,105.23,105.24,105.22,105.23,21400000.0
2008-06-04 21:53:00,105.23,105.23,105.22,105.225,5200000.0
2008-06-04 21:54:00,105.225,105.23,105.215,105.225,12000000.0
2008-06-04 21:55:00,105.23,105.23,105.225,105.23,1500000.0
2008-06-04 21:56:00,105.23,105.245,105.225,105.225,8500000.0
2008-06-04 21:57:00,105.225,105.225,105.2,105.205,12600000.0
2008-06-04 21:58:00,105.21,105.22,105.19,105.19,8700000.0
2008-06-04 21:59:00,105.19,105.2,105.19,105.2,6600000.0
2008-06-04 22:00:00,105.21,105.22,105.195,105.21,6700000.0
2008-06-04 22:01:00,105.21,105.215,105.205,105.205,1400000.0
2008-06-04 22:02:00,105.2,105.21,105.2,105.205,8800000.0
2008-06-04 22:03:00,105.205,105.215,105.205,105.21,2800000.0
2008-06-04 22:04:00,105.21,105.22,105.205,105.215,7400000.0
2008-06-04 22:05:00,105.215,105.22,105.21,105.21,7700000.0
2008-06-04 22:06:00,105.215,105.235,105.21,105.235,3600000.0
2008-06-04 22:07:00,105.24,105.27,105.235,105.26,15300000.0
2008-06-04 22:08:00,105.255,105.26,105.235,105.25,24700000.0
2008-06-04 22:09:00,105.245,105.25,105.23,105.235,13700000.0
2008-06-04 22:10:00,105.235,105.25,105.235,105.245,2000000.0
2008-06-04 22:11:00,105.245,105.25,105.235,105.245,1400000.0
2008-06-04 22:12:00,105.24,105.245,105.23,105.23,4500000.0
2008-06-04 22:13:00,105.23,105.24,105.23,105.24,6600000.0
2008-06-04 22:14:00,105.235,105.24,105.23,105.235,22400000.0
2008-06-04 22:15:00,105.22,105.22,105.19,105.2,28900000.0
2008-06-04 22:16:00,105.2,105.21,105.19,105.21,12100000.0
2008-06-04 22:17:00,105.21,105.24,105.21,105.235,5800000.0
2008-06-04 22:18:00,105.24,105.24,105.195,105.21,11400000.0
2008-06-04 22:19:00,105.21,105.21,105.2,105.2,5200000.0
2008-06-04 22:20:00,105.2,105.2,105.2,105.2,100000.0
2008-06-04 22:21:00,105.19,105.2,105.19,105.2,6900000.0
2008-06-04 22:22:00,105.2,105.205,105.2,105.205,1600000.0
2008-06-04 22:23:00,105.2,105.21,105.2,105.205,5100000.0
2008-06-04 22:24:00,105.21,105.24,105.195,105.205,18200000.0
2008-06-04 22:25:00,105.205,105.21,105.2,105.205,3700000.0
2008-06-04 22:26:00,105.195,105.21,105.195,105.21,6000000.0
2008-06-04 22:27:00,105.215,105.215,105.205,105.205,500000.0
2008-06-04 22:28:00,105.195,105.195,105.195,105.195,200000.0
2008-06-04 22:29:00,105.19,105.2,105.18,105.18,5500000.0
2008-06-04 22:30:00,105.18,105.185,105.18,105.18,1400000.0
2008-06-04 22:31:00,105.18,105.19,105.17,105.175,9100000.0
2008-06-04 22:32:00,105.175,105.175,105.16,105.16,3100000.0
2008-06-04 22:33:00,105.16,105.17,105.155,105.16,3300000.0
2008-06-04 22:34:00,105.16,105.17,105.15,105.17,6300000.0
2008-06-04 22:35:00,105.17,105.17,105.165,105.17,500000.0
2008-06-04 22:36:00,105.165,105.17,105.16,105.16,5100000.0
2008-06-04 22:37:00,105.16,105.16,105.15,105.16,10700000.0
2008-06-04 22:38:00,105.16,105.17,105.15,105.15,8500000.0
2008-06-04 22:39:00,105.155,105.18,105.15,105.18,5300000.0
2008-06-04 22:40:00,105.175,105.18,105.175,105.18,600000.0
2008-06-04 22:41:00,105.175,105.2,105.175,105.2,4500000.0
2008-06-04 22:42:00,105.195,105.21,105.185,105.205,17700000.0
2008-06-04 22:43:00,105.205,105.205,105.19,105.205,3800000.0
2008-06-04 22:44:00,105.205,105.235,105.205,105.23,7000000.0
2008-06-04 22:45:00,105.225,105.23,105.225,105.23,600000.0
2008-06-04 22:46:00,105.23,105.26,105.225,105.23,20200000.0
2008-06-04 22:47:00,105.235,105.24,105.23,105.24,6400000.0
2008-06-04 22:48:00,105.235,105.245,105.22,105.245,9700000.0
2008-06-04 22:49:00,105.24,105.24,105.235,105.24,4200000.0
2008-06-04 22:50:00,105.235,105.235,105.21,105.215,12000000.0
2008-06-04 22:51:00,105.215,105.215,105.205,105.205,6800000.0
2008-06-04 22:52:00,105.205,105.21,105.18,105.19,23100000.0
2008-06-04 22:53:00,105.19,105.19,105.18,105.185,11100000.0
2008-06-04 22:54:00,105.18,105.185,105.175,105.185,15500000.0
2008-06-04 22:55:00,105.19,105.2,105.185,105.2,13000000.0
2008-06-04 22:56:00,105.2,105.21,105.2,105.205,23300000.0
2008-06-04 22:57:00,105.21,105.21,105.2,105.205,6800000.0
2008-06-04 22:58:00,105.205,105.21,105.2,105.2,43500000.0
2008-06-04 22:59:00,105.2,105.22,105.2,105.215,24100000.0
2008-06-04 23:00:00,105.205,105.22,105.2,105.21,16000000.0
2008-06-04 23:01:00,105.21,105.24,105.21,105.22,11900000.0
2008-06-04 23:02:00,105.22,105.22,105.21,105.21,4300000.0
2008-06-04 23:03:00,105.2,105.2,105.18,105.19,46700000.0
2008-06-04 23:04:00,105.19,105.23,105.19,105.22,40400000.0
2008-06-04 23:05:00,105.22,105.25,105.22,105.25,36400000.0
2008-06-04 23:06:00,105.24,105.25,105.24,105.25,4000000.0
2008-06-04 23:07:00,105.24,105.24,105.24,105.24,4000000.0
2008-06-04 23:08:00,105.24,105.27,105.225,105.255,16800000.0
2008-06-04 23:10:00,105.25,105.26,105.235,105.26,7300000.0
2008-06-04 23:11:00,105.255,105.315,105.235,105.265,31000000.0
2008-06-04 23:12:00,105.255,105.32,105.255,105.32,23700000.0
2008-06-04 23:13:00,105.32,105.32,105.25,105.26,144800000.0
2008-06-04 23:14:00,105.28,105.28,105.26,105.26,48900000.0
2008-06-04 23:15:00,105.26,105.29,105.26,105.26,36100000.0
2008-06-04 23:16:00,105.26,105.29,105.26,105.26,42200000.0
2008-06-04 23:17:00,105.26,105.285,105.245,105.25,29500000.0
2008-06-04 23:18:00,105.25,105.25,105.25,105.25,19000000.0
2008-06-04 23:19:00,105.26,105.27,105.25,105.265,38500000.0
2008-06-04 23:20:00,105.27,105.285,105.255,105.275,16700000.0
2008-06-04 23:21:00,105.27,105.27,105.255,105.26,29800000.0
2008-06-04 23:22:00,105.265,105.29,105.265,105.265,20800000.0
2008-06-04 23:23:00,105.265,105.265,105.265,105.265,400000.0
2008-06-04 23:25:00,105.28,105.3,105.28,105.29,23300000.0
2008-06-04 23:26:00,105.29,105.33,105.29,105.33,5400000.0
2008-06-04 23:27:00,105.33,105.33,105.26,105.31,87100000.0
2008-06-04 23:28:00,105.31,105.31,105.29,105.3,56700000.0
2008-06-04 23:29:00,105.3,105.305,105.295,105.305,600000.0
2008-06-04 23:30:00,105.3,105.3,105.29,105.3,8700000.0
2008-06-04 23:31:00,105.3,105.3,105.295,105.295,29500000.0
2008-06-04 23:32:00,105.3,105.31,105.29,105.31,12600000.0
2008-06-04 23:33:00,105.305,105.305,105.305,105.305,2400000.0
2008-06-04 23:34:00,105.305,105.305,105.295,105.295,39300000.0
2008-06-04 23:35:00,105.295,105.3,105.29,105.3,56800000.0
2008-06-04 23:36:00,105.3,105.3,105.28,105.28,21800000.0
2008-06-04 23:37:00,105.28,105.28,105.255,105.28,59400000.0
2008-06-04 23:38:00,105.28,105.29,105.28,105.28,14200000.0
2008-06-04 23:39:00,105.27,105.29,105.27,105.29,27000000.0
2008-06-04 23:40:00,105.29,105.29,105.28,105.29,27000000.0
2008-06-04 23:41:00,105.29,105.29,105.29,105.29,5200000.0
2008-06-04 23:42:00,105.29,105.29,105.27,105.28,36400000.0
2008-06-04 23:43:00,105.28,105.28,105.28,105.28,28800000.0
2008-06-04 23:44:00,105.28,105.28,105.28,105.28,3400000.0
2008-06-04 23:45:00,105.28,105.3,105.28,105.3,11200000.0
2008-06-04 23:46:00,105.3,105.3,105.285,105.29,16800000.0
2008-06-04 23:47:00,105.29,105.29,105.28,105.28,45200000.0
2008-06-04 23:48:00,105.28,105.28,105.26,105.27,108100000.0
2008-06-04 23:49:00,105.27,105.28,105.27,105.27,45900000.0
2008-06-04 23:50:00,105.27,105.27,105.26,105.26,11200000.0
2008-06-04 23:51:00,105.26,105.28,105.26,105.28,29800000.0
2008-06-04 23:52:00,105.28,105.29,105.28,105.285,39600000.0
2008-06-04 23:53:00,105.28,105.28,105.27,105.27,23300000.0
2008-06-04 23:54:00,105.27,105.27,105.27,105.27,3400000.0
2008-06-04 23:55:00,105.27,105.27,105.25,105.25,45800000.0
2008-06-04 23:56:00,105.26,105.27,105.26,105.27,69700000.0
2008-06-04 23:57:00,105.27,105.27,105.27,105.27,26200000.0
2008-06-04 23:58:00,105.27,105.27,105.24,105.265,60400000.0
2008-06-04 23:59:00,105.265,105.27,105.25,105.25,50300000.0
2008-06-05 00:00:00,105.25,105.265,105.23,105.265,87000000.0
2008-06-05 00:01:00,105.26,105.26,105.21,105.21,112500000.0
2008-06-05 00:02:00,105.22,105.26,105.22,105.24,31300000.0
2008-06-05 00:03:00,105.24,105.24,105.24,105.24,16400000.0
2008-06-05 00:04:00,105.24,105.25,105.24,105.24,62500000.0
2008-06-05 00:05:00,105.24,105.24,105.24,105.24,4900000.0
2008-06-05 00:06:00,105.24,105.24,105.23,105.24,18800000.0
2008-06-05 00:07:00,105.24,105.26,105.24,105.26,38800000.0
2008-06-05 00:08:00,105.26,105.26,105.24,105.26,27600000.0
2008-06-05 00:09:00,105.26,105.26,105.26,105.26,21700000.0
2008-06-05 00:10:00,105.26,105.28,105.26,105.28,20700000.0
2008-06-05 00:11:00,105.28,105.29,105.28,105.29,19000000.0
2008-06-05 00:12:00,105.29,105.29,105.29,105.29,5600000.0
2008-06-05 00:13:00,105.29,105.29,105.28,105.28,10400000.0
2008-06-05 00:14:00,105.28,105.28,105.28,105.28,19100000.0
2008-06-05 00:15:00,105.28,105.28,105.27,105.27,59900000.0
2008-06-05 00:16:00,105.27,105.27,105.27,105.27,1600000.0
2008-06-05 00:18:00,105.27,105.27,105.27,105.27,7800000.0
2008-06-05 00:19:00,105.28,105.28,105.28,105.28,13900000.0
2008-06-05 00:20:00,105.28,105.28,105.28,105.28,15800000.0
2008-06-05 00:21:00,105.28,105.28,105.28,105.28,5400000.0
2008-06-05 00:22:00,105.28,105.28,105.28,105.28,9000000.0
2008-06-05 00:24:00,105.28,105.28,105.28,105.28,33600000.0
2008-06-05 00:25:00,105.28,105.28,105.28,105.28,2900000.0
2008-06-05 00:27:00,105.285,105.295,105.285,105.29,24200000.0
2008-06-05 00:28:00,105.295,105.295,105.285,105.285,78000000.0
2008-06-05 00:29:00,105.285,105.285,105.285,105.285,500000.0
2008-06-05 00:30:00,105.29,105.3,105.29,105.295,11600000.0
2008-06-05 00:31:00,105.3,105.3,105.295,105.295,12800000.0
2008-06-05 00:32:00,105.3,105.3,105.3,105.3,4700000.0
2008-06-05 00:33:00,105.3,105.305,105.3,105.305,4500000.0
2008-06-05 00:34:00,105.305,105.305,105.3,105.3,4200000.0
2008-06-05 00:35:00,105.3,105.3,105.265,105.28,19700000.0
2008-06-05 00:36:00,105.28,105.28,105.28,105.28,1000000.0
2008-06-05 00:37:00,105.27,105.28,105.27,105.28,12400000.0
2008-06-05 00:38:00,105.28,105.28,105.28,105.28,400000.0
2008-06-05 00:40:00,105.28,105.28,105.28,105.28,400000.0
2008-06-05 00:41:00,105.28,105.28,105.28,105.28,7200000.0
2008-06-05 00:42:00,105.28,105.28,105.28,105.28,4100000.0
2008-06-05 00:43:00,105.28,105.28,105.28,105.28,10500000.0
2008-06-05 00:44:00,105.28,105.285,105.28,105.28,33300000.0
2008-06-05 00:45:00,105.28,105.28,105.28,105.28,12300000.0
2008-06-05 00:46:00,105.28,105.31,105.28,105.31,30800000.0
2008-06-05 00:47:00,105.31,105.315,105.31,105.31,20200000.0
2008-06-05 00:48:00,105.305,105.305,105.295,105.305,44000000.0
2008-06-05 00:49:00,105.305,105.31,105.305,105.31,11300000.0
2008-06-05 00:50:00,105.31,105.31,105.305,105.31,4000000.0
2008-06-05 00:51:00,105.31,105.31,105.285,105.285,92600000.0
2008-06-05 00:52:00,105.285,105.3,105.255,105.26,149700000.0
2008-06-05 00:53:00,105.265,105.275,105.265,105.275,9300000.0
2008-06-05 00:54:00,105.275,105.315,105.275,105.3,131700000.0
2008-06-05 00:55:00,105.3,105.315,105.3,105.315,17100000.0
2008-06-05 00:56:00,105.32,105.32,105.31,105.31,123800000.0
2008-06-05 00:57:00,105.305,105.315,105.305,105.315,24400000.0
2008-06-05 00:58:00,105.31,105.315,105.23,105.23,224500000.0
2008-06-05 00:59:00,105.23,105.235,105.225,105.235,27100000.0
2008-06-05 01:00:00,105.24,105.25,105.23,105.23,19000000.0
2008-06-05 01:01:00,105.23,105.23,105.205,105.215,8800000.0
2008-06-05 01:02:00,105.215,105.215,105.205,105.205,900000.0
2008-06-05 01:03:00,105.21,105.21,105.205,105.205,700000.0
2008-06-05 01:04:00,105.2,105.205,105.2,105.205,1600000.0
2008-06-05 01:05:00,105.2,105.205,105.2,105.205,1200000.0
2008-06-05 01:06:00,105.2,105.205,105.2,105.2,1200000.0
2008-06-05 01:07:00,105.2,105.2,105.195,105.195,1200000.0
2008-06-05 01:08:00,105.195,105.21,105.195,105.2,8500000.0
2008-06-05 01:09:00,105.2,105.22,105.195,105.205,7600000.0
2008-06-05 01:10:00,105.195,105.205,105.195,105.2,3300000.0
2008-06-05 01:11:00,105.2,105.21,105.2,105.21,4800000.0
2008-06-05 01:12:00,105.2,105.22,105.2,105.22,3200000.0
2008-06-05 01:13:00,105.22,105.23,105.22,105.23,1600000.0
2008-06-05 01:14:00,105.235,105.25,105.23,105.245,2000000.0
2008-06-05 01:15:00,105.235,105.26,105.235,105.255,10800000.0
2008-06-05 01:16:00,105.255,105.265,105.255,105.265,3400000.0
2008-06-05 01:17:00,105.265,105.27,105.26,105.265,4500000.0
2008-06-05 01:18:00,105.265,105.28,105.265,105.28,2900000.0
2008-06-05 01:19:00,105.275,105.28,105.275,105.28,500000.0
2008-06-05 01:20:00,105.275,105.285,105.275,105.275,1200000.0
2008-06-05 01:21:00,105.275,105.275,105.265,105.27,2700000.0
2008-06-05 01:22:00,105.265,105.27,105.26,105.27,3400000.0
2008-06-05 01:23:00,105.265,105.265,105.265,105.265,600000.0
2008-06-05 01:24:00,105.27,105.275,105.27,105.275,700000.0
2008-06-05 01:25:00,105.275,105.275,105.27,105.275,1800000.0
2008-06-05 01:26:00,105.27,105.27,105.27,105.27,600000.0
2008-06-05 01:27:00,105.27,105.27,105.265,105.265,3000000.0
2008-06-05 01:28:00,105.265,105.27,105.265,105.27,7300000.0
2008-06-05 01:29:00,105.265,105.275,105.265,105.27,3200000.0
2008-06-05 01:30:00,105.27,105.275,105.27,105.27,1200000.0
2008-06-05 01:31:00,105.27,105.27,105.265,105.265,6700000.0
2008-06-05 01:32:00,105.265,105.275,105.265,105.265,5100000.0
2008-06-05 01:33:00,105.265,105.265,105.255,105.26,1900000.0
2008-06-05 01:34:00,105.255,105.275,105.255,105.275,12300000.0
2008-06-05 01:35:00,105.27,105.28,105.27,105.275,3500000.0
2008-06-05 01:36:00,105.28,105.295,105.275,105.275,7700000.0
2008-06-05 01:37:00,105.275,105.295,105.275,105.285,9600000.0
2008-06-05 01:38:00,105.285,105.325,105.285,105.31,36000000.0
2008-06-05 01:39:00,105.305,105.335,105.305,105.33,11300000.0
2008-06-05 01:40:00,105.325,105.325,105.285,105.29,7800000.0
2008-06-05 01:41:00,105.285,105.305,105.285,105.295,8700000.0
2008-06-05 01:42:00,105.29,105.295,105.29,105.295,4300000.0
2008-06-05 01:43:00,105.3,105.3,105.285,105.285,5700000.0
2008-06-05 01:44:00,105.285,105.285,105.275,105.285,6800000.0
2008-06-05 01:45:00,105.285,105.29,105.285,105.285,1500000.0
2008-06-05 01:46:00,105.285,105.295,105.285,105.285,7600000.0
2008-06-05 01:47:00,105.285,105.295,105.28,105.29,7900000.0
2008-06-05 01:48:00,105.295,105.3,105.295,105.3,8785000.0
2008-06-05 01:49:00,105.3,105.315,105.3,105.315,1775000.0
2008-06-05 01:50:00,105.315,105.32,105.31,105.31,3385000.0
2008-06-05 01:51:00,105.305,105.305,105.305,105.305,600000.0
2008-06-05 01:53:00,105.305,105.31,105.3,105.3,17195000.0
2008-06-05 01:54:00,105.31,105.31,105.3,105.3,11055000.0
2008-06-05 01:55:00,105.3,105.305,105.295,105.295,1390000.0
2008-06-05 01:56:00,105.295,105.295,105.29,105.295,2365000.0
2008-06-05 01:57:00,105.29,105.29,105.28,105.29,30230000.0
2008-06-05 01:58:00,105.29,105.29,105.285,105.285,10200000.0
2008-06-05 01:59:00,105.29,105.29,105.28,105.28,13300000.0
2008-06-05 02:00:00,105.28,105.28,105.265,105.265,6510000.0
2008-06-05 02:01:00,105.265,105.28,105.26,105.26,70195000.0
2008-06-05 02:02:00,105.26,105.265,105.25,105.26,69090000.0
2008-06-05 02:03:00,105.26,105.265,105.255,105.26,28530000.0
2008-06-05 02:04:00,105.26,105.265,105.255,105.265,25630000.0
2008-06-05 02:05:00,105.265,105.29,105.265,105.28,68765000.0
2008-06-05 02:06:00,105.28,105.28,105.27,105.28,31200000.0
2008-06-05 02:07:00,105.285,105.29,105.28,105.29,51300000.0
2008-06-05 02:08:00,105.29,105.29,105.28,105.285,24365000.0
2008-06-05 02:09:00,105.285,105.295,105.28,105.285,53830000.0
2008-06-05 02:10:00,105.29,105.295,105.285,105.29,75000000.0
2008-06-05 02:11:00,105.29,105.295,105.29,105.295,35230000.0
2008-06-05 02:12:00,105.295,105.3,105.29,105.29,34165000.0
2008-06-05 02:13:00,105.285,105.29,105.265,105.27,58095000.0
2008-06-05 02:14:00,105.27,105.28,105.27,105.28,44765000.0
2008-06-05 02:15:00,105.275,105.295,105.275,105.29,68665000.0
2008-06-05 02:16:00,105.29,105.29,105.29,105.29,13600000.0
2008-06-05 02:17:00,105.29,105.295,105.275,105.28,100165000.0
2008-06-05 02:18:00,105.275,105.285,105.265,105.285,26860000.0
2008-06-05 02:19:00,105.29,105.29,105.28,105.28,29300000.0
2008-06-05 02:20:00,105.285,105.29,105.285,105.29,2665000.0
2008-06-05 02:21:00,105.28,105.29,105.28,105.28,16400000.0
2008-06-05 02:22:00,105.28,105.3,105.28,105.295,41095000.0
2008-06-05 02:23:00,105.295,105.315,105.295,105.31,87825000.0
2008-06-05 02:24:00,105.315,105.315,105.31,105.31,31065000.0
2008-06-05 02:25:00,105.31,105.315,105.31,105.31,70060000.0
2008-06-05 02:26:00,105.31,105.315,105.31,105.31,20000000.0
2008-06-05 02:27:00,105.31,105.31,105.305,105.305,11900000.0
2008-06-05 02:28:00,105.31,105.31,105.31,105.31,20000000.0
2008-06-05 02:29:00,105.31,105.315,105.31,105.31,20165000.0
2008-06-05 02:30:00,105.31,105.325,105.31,105.315,23265000.0
2008-06-05 02:31:00,105.315,105.325,105.315,105.315,22400000.0
2008-06-05 02:32:00,105.325,105.325,105.315,105.325,48400000.0
2008-06-05 02:33:00,105.325,105.38,105.325,105.355,52065000.0
2008-06-05 02:34:00,105.36,105.375,105.345,105.375,111655000.0
2008-06-05 02:35:00,105.375,105.375,105.36,105.36,93500000.0
2008-06-05 02:36:00,105.36,105.36,105.35,105.355,20800000.0
2008-06-05 02:37:00,105.355,105.36,105.355,105.355,40500000.0
2008-06-05 02:38:00,105.355,105.355,105.355,105.355,9800000.0
2008-06-05 02:39:00,105.355,105.365,105.35,105.365,41400000.0
2008-06-05 02:40:00,105.37,105.37,105.36,105.37,86430000.0
2008-06-05 02:41:00,105.365,105.37,105.36,105.37,55900000.0
2008-06-05 02:42:00,105.365,105.37,105.36,105.365,58530000.0
2008-06-05 02:43:00,105.36,105.37,105.36,105.37,34000000.0
2008-06-05 02:44:00,105.37,105.38,105.37,105.38,22400000.0
2008-06-05 02:45:00,105.39,105.39,105.38,105.38,32750000.0
2008-06-05 02:46:00,105.38,105.39,105.38,105.38,42650000.0
2008-06-05 02:47:00,105.38,105.385,105.37,105.38,35365000.0
2008-06-05 02:48:00,105.375,105.38,105.37,105.38,53415000.0
2008-06-05 02:49:00,105.375,105.4,105.37,105.4,76330000.0
2008-06-05 02:50:00,105.4,105.4,105.375,105.39,43365000.0
2008-06-05 02:51:00,105.39,105.4,105.385,105.39,70400000.0
2008-06-05 02:52:00,105.395,105.4,105.39,105.39,72365000.0
2008-06-05 02:53:00,105.39,105.4,105.39,105.39,93225000.0
2008-06-05 02:54:00,105.39,105.4,105.37,105.39,158775000.0
2008-06-05 02:55:00,105.395,105.4,105.375,105.39,114825000.0
2008-06-05 02:56:00,105.39,105.39,105.375,105.38,66150000.0
2008-06-05 02:57:00,105.38,105.39,105.375,105.375,101600000.0
2008-06-05 02:58:00,105.38,105.39,105.37,105.37,28800000.0
2008-06-05 02:59:00,105.375,105.375,105.37,105.37,76100000.0
2008-06-05 03:00:00,105.37,105.38,105.365,105.38,40500000.0
2008-06-05 03:01:00,105.38,105.38,105.38,105.38,2400000.0
2008-06-05 03:02:00,105.375,105.39,105.375,105.39,47600000.0
2008-06-05 03:03:00,105.39,105.42,105.39,105.41,91950000.0
2008-06-05 03:04:00,105.41,105.42,105.41,105.41,26350000.0
2008-06-05 03:05:00,105.41,105.43,105.41,105.43,58300000.0
2008-06-05 03:06:00,105.43,105.44,105.42,105.43,86600000.0
2008-06-05 03:07:00,105.43,105.43,105.41,105.41,52650000.0
2008-06-05 03:08:00,105.415,105.42,105.4,105.4,60800000.0
2008-06-05 03:09:00,105.4,105.4,105.39,105.4,15700000.0
2008-06-05 03:10:00,105.4,105.4,105.39,105.39,77800000.0
2008-06-05 03:11:00,105.39,105.4,105.39,105.39,32800000.0
2008-06-05 03:12:00,105.39,105.39,105.39,105.39,13500000.0
2008-06-05 03:13:00,105.39,105.39,105.39,105.39,14200000.0
2008-06-05 03:14:00,105.39,105.39,105.39,105.39,7600000.0
2008-06-05 03:15:00,105.39,105.4,105.385,105.4,23500000.0
2008-06-05 03:16:00,105.4,105.4,105.36,105.36,68700000.0
2008-06-05 03:17:00,105.36,105.36,105.34,105.345,62400000.0
2008-06-05 03:18:00,105.34,105.36,105.34,105.35,62500000.0
2008-06-05 03:19:00,105.35,105.36,105.35,105.36,22100000.0
2008-06-05 03:20:00,105.36,105.37,105.36,105.36,35800000.0
2008-06-05 03:21:00,105.36,105.375,105.36,105.375,18300000.0
2008-06-05 03:22:00,105.375,105.39,105.375,105.39,60500000.0
2008-06-05 03:23:00,105.39,105.39,105.37,105.37,22700000.0
2008-06-05 03:24:00,105.375,105.39,105.37,105.38,29900000.0
2008-06-05 03:25:00,105.38,105.38,105.375,105.38,9000000.0
2008-06-05 03:26:00,105.38,105.39,105.37,105.39,70000000.0
2008-06-05 03:27:00,105.39,105.41,105.39,105.4,77700000.0
2008-06-05 03:28:00,105.4,105.44,105.4,105.44,108500000.0
2008-06-05 03:29:00,105.44,105.44,105.42,105.44,88100000.0
2008-06-05 03:30:00,105.44,105.44,105.4,105.41,73900000.0
2008-06-05 03:31:00,105.4,105.41,105.39,105.39,36600000.0
2008-06-05 03:32:00,105.39,105.4,105.39,105.39,31600000.0
2008-06-05 03:33:00,105.39,105.39,105.38,105.39,39800000.0
2008-06-05 03:34:00,105.39,105.4,105.39,105.4,51800000.0
2008-06-05 03:35:00,105.395,105.4,105.39,105.4,75600000.0
2008-06-05 03:36:00,105.4,105.43,105.4,105.42,32400000.0
2008-06-05 03:37:00,105.42,105.43,105.41,105.43,47500000.0
2008-06-05 03:38:00,105.43,105.43,105.41,105.41,63500000.0
2008-06-05 03:39:00,105.415,105.415,105.4,105.4,117800000.0
2008-06-05 03:40:00,105.4,105.41,105.39,105.41,47900000.0
2008-06-05 03:41:00,105.41,105.41,105.4,105.41,35900000.0
2008-06-05 03:42:00,105.405,105.41,105.405,105.41,38500000.0
2008-06-05 03:43:00,105.405,105.42,105.405,105.42,35800000.0
2008-06-05 03:44:00,105.42,105.42,105.4,105.415,33800000.0
2008-06-05 03:45:00,105.405,105.41,105.4,105.4,38600000.0
2008-06-05 03:46:00,105.4,105.41,105.4,105.405,24100000.0
2008-06-05 03:47:00,105.405,105.41,105.4,105.4,24600000.0
2008-06-05 03:48:00,105.4,105.41,105.4,105.405,47000000.0
2008-06-05 03:49:00,105.405,105.43,105.4,105.43,44500000.0
2008-06-05 03:50:00,105.43,105.43,105.41,105.43,56700000.0
2008-06-05 03:51:00,105.43,105.43,105.42,105.42,23300000.0
2008-06-05 03:52:00,105.42,105.43,105.42,105.43,74200000.0
2008-06-05 03:53:00,105.43,105.44,105.41,105.43,27300000.0
2008-06-05 03:54:00,105.43,105.455,105.43,105.45,84300000.0
2008-06-05 03:55:00,105.45,105.46,105.45,105.46,33500000.0
2008-06-05 03:56:00,105.46,105.47,105.46,105.47,56000000.0
2008-06-05 03:57:00,105.47,105.47,105.45,105.46,32800000.0
2008-06-05 03:58:00,105.46,105.46,105.45,105.45,13300000.0
2008-06-05 03:59:00,105.45,105.45,105.44,105.45,55100000.0
2008-06-05 04:00:00,105.45,105.45,105.44,105.44,24400000.0
2008-06-05 04:01:00,105.44,105.44,105.44,105.44,35600000.0
2008-06-05 04:02:00,105.44,105.46,105.44,105.45,116000000.0
2008-06-05 04:03:00,105.45,105.45,105.44,105.44,43500000.0
2008-06-05 04:04:00,105.44,105.46,105.44,105.46,12100000.0
2008-06-05 04:05:00,105.46,105.47,105.46,105.47,42100000.0
2008-06-05 04:06:00,105.47,105.49,105.47,105.48,27400000.0
2008-06-05 04:07:00,105.48,105.48,105.47,105.48,37700000.0
2008-06-05 04:08:00,105.48,105.48,105.46,105.48,64400000.0
2008-06-05 04:09:00,105.48,105.48,105.46,105.48,68000000.0
2008-06-05 04:10:00,105.48,105.49,105.47,105.49,98700000.0
2008-06-05 04:11:00,105.495,105.53,105.49,105.52,127300000.0
2008-06-05 04:12:00,105.52,105.58,105.52,105.56,129500000.0
2008-06-05 04:13:00,105.555,105.56,105.52,105.55,59900000.0
2008-06-05 04:14:00,105.55,105.55,105.53,105.55,44200000.0
2008-06-05 04:15:00,105.55,105.58,105.54,105.565,124700000.0
2008-06-05 04:16:00,105.565,105.575,105.56,105.56,77100000.0
2008-06-05 04:17:00,105.56,105.56,105.54,105.55,70800000.0
2008-06-05 04:18:00,105.55,105.56,105.53,105.53,82000000.0
2008-06-05 04:19:00,105.53,105.54,105.525,105.53,32500000.0
2008-06-05 04:20:00,105.53,105.53,105.53,105.53,8400000.0
2008-06-05 04:21:00,105.53,105.57,105.525,105.57,48900000.0
2008-06-05 04:22:00,105.575,105.58,105.555,105.575,92900000.0
2008-06-05 04:23:00,105.57,105.58,105.57,105.575,27400000.0
2008-06-05 04:24:00,105.57,105.57,105.57,105.57,400000.0
2008-06-05 04:25:00,105.57,105.57,105.55,105.55,45200000.0
2008-06-05 04:26:00,105.55,105.55,105.54,105.55,55700000.0
2008-06-05 04:27:00,105.55,105.57,105.545,105.55,35000000.0
2008-06-05 04:28:00,105.545,105.55,105.54,105.55,30300000.0
2008-06-05 04:29:00,105.56,105.565,105.555,105.555,32100000.0
2008-06-05 04:30:00,105.55,105.555,105.54,105.555,44500000.0
2008-06-05 04:31:00,105.55,105.55,105.55,105.55,5400000.0
2008-06-05 04:32:00,105.55,105.555,105.54,105.55,23100000.0
2008-06-05 04:33:00,105.55,105.55,105.52,105.53,32500000.0
2008-06-05 04:34:00,105.53,105.53,105.52,105.52,46700000.0
2008-06-05 04:35:00,105.525,105.53,105.52,105.52,13700000.0
2008-06-05 04:36:00,105.53,105.53,105.52,105.53,31900000.0
2008-06-05 04:37:00,105.53,105.53,105.52,105.53,7900000.0
2008-06-05 04:38:00,105.53,105.53,105.52,105.52,5200000.0
2008-06-05 04:39:00,105.52,105.52,105.51,105.52,9600000.0
2008-06-05 04:40:00,105.52,105.525,105.52,105.52,12000000.0
2008-06-05 04:41:00,105.525,105.54,105.525,105.53,74800000.0
2008-06-05 04:42:00,105.53,105.54,105.53,105.54,41400000.0
2008-06-05 04:43:00,105.54,105.54,105.53,105.54,3600000.0
2008-06-05 04:44:00,105.53,105.54,105.53,105.53,40400000.0
2008-06-05 04:45:00,105.53,105.545,105.53,105.54,38100000.0
2008-06-05 04:46:00,105.54,105.55,105.53,105.53,46600000.0
2008-06-05 04:47:00,105.53,105.53,105.52,105.52,55100000.0
2008-06-05 04:48:00,105.53,105.53,105.52,105.53,43600000.0
2008-06-05 04:49:00,105.53,105.53,105.52,105.53,27400000.0
2008-06-05 04:50:00,105.53,105.53,105.53,105.53,22500000.0
2008-06-05 04:51:00,105.53,105.53,105.52,105.52,44300000.0
2008-06-05 04:52:00,105.52,105.52,105.49,105.495,102100000.0
2008-06-05 04:53:00,105.5,105.5,105.495,105.5,41300000.0
2008-06-05 04:54:00,105.5,105.5,105.49,105.5,72100000.0
2008-06-05 04:55:00,105.5,105.5,105.5,105.5,29400000.0
2008-06-05 04:56:00,105.5,105.5,105.49,105.49,22900000.0
2008-06-05 04:57:00,105.495,105.5,105.49,105.49,26000000.0
2008-06-05 04:58:00,105.49,105.49,105.47,105.48,25900000.0
2008-06-05 04:59:00,105.48,105.48,105.47,105.47,13300000.0
2008-06-05 05:00:00,105.47,105.49,105.47,105.48,56700000.0
2008-06-05 05:01:00,105.48,105.49,105.48,105.48,26000000.0
2008-06-05 05:02:00,105.48,105.5,105.48,105.5,17800000.0
2008-06-05 05:03:00,105.5,105.51,105.49,105.495,52700000.0
2008-06-05 05:04:00,105.495,105.51,105.495,105.5,41100000.0
2008-06-05 05:05:00,105.51,105.52,105.5,105.52,26100000.0
2008-06-05 05:06:00,105.51,105.51,105.49,105.49,58500000.0
2008-06-05 05:07:00,105.49,105.49,105.48,105.485,22800000.0
2008-06-05 05:08:00,105.485,105.49,105.485,105.49,7300000.0
2008-06-05 05:09:00,105.49,105.49,105.485,105.485,3800000.0
2008-06-05 05:10:00,105.485,105.485,105.485,105.485,6400000.0
2008-06-05 05:11:00,105.49,105.49,105.49,105.49,300000.0
2008-06-05 05:12:00,105.495,105.495,105.48,105.48,12400000.0
2008-06-05 05:13:00,105.48,105.48,105.45,105.46,29400000.0
2008-06-05 05:14:00,105.46,105.47,105.46,105.46,1400000.0
2008-06-05 05:15:00,105.46,105.46,105.46,105.46,600000.0
2008-06-05 05:16:00,105.455,105.455,105.455,105.455,2000000.0
2008-06-05 05:17:00,105.45,105.47,105.45,105.46,22300000.0
2008-06-05 05:18:00,105.46,105.46,105.42,105.43,78500000.0
2008-06-05 05:19:00,105.43,105.45,105.43,105.44,8000000.0
2008-06-05 05:20:00,105.44,105.44,105.43,105.435,17000000.0
2008-06-05 05:21:00,105.43,105.44,105.43,105.44,17700000.0
2008-06-05 05:22:00,105.44,105.46,105.44,105.46,8400000.0
2008-06-05 05:23:00,105.46,105.49,105.46,105.47,28700000.0
2008-06-05 05:24:00,105.47,105.48,105.43,105.43,79200000.0
2008-06-05 05:25:00,105.43,105.45,105.42,105.44,28800000.0
2008-06-05 05:26:00,105.44,105.45,105.43,105.43,19800000.0
2008-06-05 05:27:00,105.43,105.445,105.43,105.43,27800000.0
2008-06-05 05:28:00,105.43,105.43,105.42,105.42,32300000.0
2008-06-05 05:29:00,105.42,105.44,105.42,105.44,34100000.0
2008-06-05 05:30:00,105.44,105.47,105.43,105.46,65900000.0
2008-06-05 05:31:00,105.46,105.47,105.45,105.47,41000000.0
2008-06-05 05:32:00,105.47,105.49,105.47,105.49,16200000.0
2008-06-05 05:33:00,105.49,105.49,105.47,105.48,31700000.0
2008-06-05 05:34:00,105.48,105.48,105.47,105.47,12300000.0
2008-06-05 05:35:00,105.47,105.47,105.47,105.47,400000.0
2008-06-05 05:36:00,105.47,105.47,105.465,105.47,2400000.0
2008-06-05 05:37:00,105.465,105.47,105.46,105.46,12900000.0
2008-06-05 05:38:00,105.46,105.48,105.46,105.48,22400000.0
2008-06-05 05:39:00,105.475,105.49,105.475,105.49,12400000.0
2008-06-05 05:40:00,105.49,105.49,105.48,105.49,19000000.0
2008-06-05 05:41:00,105.49,105.51,105.49,105.5,39000000.0
2008-06-05 05:42:00,105.5,105.51,105.49,105.49,21500000.0
2008-06-05 05:43:00,105.495,105.5,105.495,105.5,1800000.0
2008-06-05 05:44:00,105.5,105.52,105.5,105.52,21700000.0
2008-06-05 05:45:00,105.51,105.53,105.51,105.53,40500000.0
2008-06-05 05:46:00,105.53,105.55,105.52,105.53,78300000.0
2008-06-05 05:47:00,105.53,105.53,105.515,105.53,44500000.0
2008-06-05 05:48:00,105.53,105.54,105.52,105.52,54500000.0
2008-06-05 05:49:00,105.52,105.525,105.48,105.51,94700000.0
2008-06-05 05:50:00,105.51,105.51,105.49,105.49,72200000.0
2008-06-05 05:51:00,105.49,105.5,105.485,105.5,39000000.0
2008-06-05 05:52:00,105.5,105.5,105.5,105.5,8200000.0
2008-06-05 05:53:00,105.49,105.51,105.49,105.5,63900000.0
2008-06-05 05:54:00,105.5,105.52,105.5,105.51,146000000.0
2008-06-05 05:55:00,105.51,105.54,105.51,105.53,51900000.0
2008-06-05 05:56:00,105.53,105.54,105.53,105.54,49200000.0
2008-06-05 05:57:00,105.54,105.54,105.52,105.54,33700000.0
2008-06-05 05:58:00,105.54,105.54,105.53,105.53,18800000.0
2008-06-05 05:59:00,105.53,105.53,105.52,105.52,30500000.0
2008-06-05 06:00:00,105.52,105.52,105.5,105.51,21900000.0
2008-06-05 06:01:00,105.51,105.51,105.5,105.51,26700000.0
2008-06-05 06:02:00,105.505,105.52,105.5,105.51,41800000.0
2008-06-05 06:03:00,105.51,105.52,105.5,105.52,76900000.0
2008-06-05 06:04:00,105.52,105.53,105.495,105.5,58600000.0
2008-06-05 06:05:00,105.5,105.52,105.5,105.5,27100000.0
2008-06-05 06:06:00,105.5,105.5,105.5,105.5,12800000.0
2008-06-05 06:07:00,105.5,105.5,105.49,105.49,18100000.0
2008-06-05 06:08:00,105.49,105.5,105.49,105.49,53900000.0
2008-06-05 06:09:00,105.49,105.49,105.49,105.49,7200000.0
2008-06-05 06:10:00,105.49,105.49,105.49,105.49,800000.0
2008-06-05 06:11:00,105.49,105.5,105.49,105.5,17100000.0
2008-06-05 06:12:00,105.5,105.51,105.49,105.49,12000000.0
2008-06-05 06:13:00,105.49,105.49,105.475,105.475,19300000.0
2008-06-05 06:14:00,105.47,105.475,105.465,105.47,16200000.0
2008-06-05 06:15:00,105.47,105.47,105.47,105.47,3000000.0
2008-06-05 06:16:00,105.47,105.48,105.47,105.48,9400000.0
2008-06-05 06:17:00,105.48,105.48,105.47,105.48,11400000.0
2008-06-05 06:18:00,105.48,105.48,105.48,105.48,20400000.0
2008-06-05 06:19:00,105.48,105.49,105.48,105.49,13700000.0
2008-06-05 06:20:00,105.49,105.49,105.49,105.49,3500000.0
2008-06-05 06:21:00,105.49,105.49,105.48,105.48,12200000.0
2008-06-05 06:22:00,105.48,105.48,105.475,105.475,2000000.0
2008-06-05 06:23:00,105.47,105.48,105.47,105.475,6200000.0
2008-06-05 06:24:00,105.475,105.49,105.47,105.48,22500000.0
2008-06-05 06:25:00,105.49,105.49,105.48,105.49,36200000.0
2008-06-05 06:26:00,105.49,105.5,105.485,105.485,37200000.0
2008-06-05 06:27:00,105.49,105.495,105.49,105.495,30800000.0
2008-06-05 06:28:00,105.495,105.5,105.485,105.5,45700000.0
2008-06-05 06:29:00,105.5,105.5,105.495,105.495,8100000.0
2008-06-05 06:30:00,105.495,105.51,105.495,105.51,28000000.0
2008-06-05 06:31:00,105.51,105.51,105.5,105.5,12800000.0
2008-06-05 06:32:00,105.51,105.51,105.5,105.5,22100000.0
2008-06-05 06:33:00,105.5,105.51,105.5,105.5,30700000.0
2008-06-05 06:34:00,105.5,105.51,105.5,105.51,88400000.0
2008-06-05 06:35:00,105.51,105.51,105.51,105.51,27700000.0
2008-06-05 06:36:00,105.51,105.52,105.51,105.52,21100000.0
2008-06-05 06:37:00,105.515,105.515,105.5,105.51,16500000.0
2008-06-05 06:38:00,105.5,105.51,105.5,105.51,24900000.0
2008-06-05 06:39:00,105.51,105.525,105.51,105.525,35500000.0
2008-06-05 06:40:00,105.52,105.53,105.52,105.53,9400000.0
2008-06-05 06:41:00,105.53,105.54,105.53,105.54,21600000.0
2008-06-05 06:42:00,105.54,105.54,105.53,105.54,31000000.0
2008-06-05 06:43:00,105.53,105.535,105.53,105.53,9100000.0
2008-06-05 06:44:00,105.53,105.53,105.52,105.53,15300000.0
2008-06-05 06:45:00,105.53,105.53,105.525,105.53,13300000.0
2008-06-05 06:46:00,105.53,105.54,105.53,105.54,31200000.0
2008-06-05 06:47:00,105.54,105.54,105.53,105.53,3700000.0
2008-06-05 06:48:00,105.53,105.53,105.53,105.53,25700000.0
2008-06-05 06:49:00,105.53,105.53,105.52,105.53,23100000.0
2008-06-05 06:50:00,105.53,105.54,105.525,105.53,37800000.0
2008-06-05 06:51:00,105.53,105.54,105.53,105.53,61100000.0
2008-06-05 06:52:00,105.53,105.54,105.52,105.525,30100000.0
2008-06-05 06:53:00,105.53,105.53,105.52,105.525,48000000.0
2008-06-05 06:54:00,105.52,105.53,105.52,105.53,21600000.0
2008-06-05 06:55:00,105.53,105.53,105.52,105.53,27600000.0
2008-06-05 06:56:00,105.53,105.53,105.53,105.53,6400000.0
2008-06-05 06:57:00,105.53,105.54,105.53,105.53,21300000.0
2008-06-05 06:58:00,105.53,105.54,105.53,105.54,29900000.0
2008-06-05 06:59:00,105.54,105.55,105.54,105.55,8000000.0
2008-06-05 07:00:00,105.55,105.56,105.55,105.56,22700000.0
2008-06-05 07:01:00,105.56,105.56,105.55,105.555,60100000.0
2008-06-05 07:02:00,105.56,105.565,105.56,105.565,27900000.0
2008-06-05 07:03:00,105.57,105.58,105.56,105.58,54600000.0
2008-06-05 07:04:00,105.58,105.58,105.57,105.575,36800000.0
2008-06-05 07:05:00,105.58,105.58,105.575,105.575,52100000.0
2008-06-05 07:06:00,105.575,105.585,105.575,105.58,36400000.0
2008-06-05 07:07:00,105.575,105.58,105.575,105.575,16600000.0
2008-06-05 07:08:00,105.575,105.58,105.575,105.575,10000000.0
2008-06-05 07:09:00,105.575,105.575,105.575,105.575,4800000.0
2008-06-05 07:10:00,105.575,105.58,105.575,105.575,22500000.0
2008-06-05 07:11:00,105.575,105.575,105.575,105.575,1600000.0
2008-06-05 07:12:00,105.57,105.57,105.565,105.565,6500000.0
2008-06-05 07:13:00,105.565,105.57,105.56,105.56,19900000.0
2008-06-05 07:14:00,105.565,105.575,105.56,105.57,22900000.0
2008-06-05 07:15:00,105.565,105.565,105.56,105.56,5600000.0
2008-06-05 07:16:00,105.56,105.57,105.56,105.565,21200000.0
2008-06-05 07:17:00,105.56,105.56,105.555,105.56,6900000.0
2008-06-05 07:18:00,105.555,105.56,105.545,105.56,19500000.0
2008-06-05 07:19:00,105.56,105.56,105.56,105.56,8100000.0
2008-06-05 07:20:00,105.56,105.56,105.55,105.56,8700000.0
2008-06-05 07:21:00,105.57,105.58,105.56,105.57,24300000.0
2008-06-05 07:22:00,105.57,105.58,105.56,105.57,44800000.0
2008-06-05 07:23:00,105.57,105.57,105.56,105.56,11400000.0
2008-06-05 07:24:00,105.56,105.56,105.52,105.52,42100000.0
2008-06-05 07:25:00,105.515,105.52,105.51,105.52,56900000.0
2008-06-05 07:26:00,105.52,105.52,105.51,105.51,29100000.0
2008-06-05 07:27:00,105.51,105.525,105.51,105.525,27400000.0
2008-06-05 07:28:00,105.52,105.525,105.52,105.525,21300000.0
2008-06-05 07:29:00,105.53,105.54,105.52,105.53,60100000.0
2008-06-05 07:30:00,105.53,105.54,105.52,105.525,75800000.0
2008-06-05 07:31:00,105.53,105.53,105.52,105.52,21200000.0
2008-06-05 07:32:00,105.52,105.53,105.52,105.52,21300000.0
2008-06-05 07:33:00,105.52,105.52,105.51,105.52,47100000.0
2008-06-05 07:34:00,105.515,105.515,105.5,105.5,47400000.0
2008-06-05 07:35:00,105.49,105.51,105.48,105.5,39200000.0
2008-06-05 07:36:00,105.5,105.515,105.49,105.51,46400000.0
2008-06-05 07:37:00,105.51,105.53,105.5,105.52,41600000.0
2008-06-05 07:38:00,105.52,105.54,105.51,105.54,61000000.0
2008-06-05 07:39:00,105.525,105.53,105.52,105.53,37100000.0
2008-06-05 07:40:00,105.54,105.57,105.54,105.565,44200000.0
2008-06-05 07:41:00,105.56,105.57,105.56,105.57,52800000.0
2008-06-05 07:42:00,105.57,105.57,105.53,105.54,51200000.0
2008-06-05 07:43:00,105.54,105.545,105.53,105.54,38400000.0
2008-06-05 07:44:00,105.54,105.54,105.53,105.53,59200000.0
2008-06-05 07:45:00,105.535,105.56,105.52,105.555,128000000.0
2008-06-05 07:46:00,105.555,105.555,105.545,105.555,15610000.0
2008-06-05 07:47:00,105.545,105.555,105.52,105.53,43710000.0
2008-06-05 07:48:00,105.53,105.55,105.515,105.54,70000000.0
2008-06-05 07:49:00,105.54,105.56,105.52,105.56,100300000.0
2008-06-05 07:50:00,105.56,105.56,105.54,105.56,46100000.0
2008-06-05 07:51:00,105.56,105.57,105.54,105.54,55900000.0
2008-06-05 07:52:00,105.54,105.56,105.54,105.54,41200000.0
2008-06-05 07:53:00,105.54,105.55,105.54,105.54,30700000.0
2008-06-05 07:54:00,105.54,105.55,105.54,105.54,27400000.0
2008-06-05 07:55:00,105.54,105.54,105.53,105.53,17600000.0
2008-06-05 07:56:00,105.53,105.53,105.53,105.53,24200000.0
2008-06-05 07:57:00,105.525,105.525,105.49,105.49,24600000.0
2008-06-05 07:58:00,105.5,105.5,105.47,105.47,33600000.0
2008-06-05 07:59:00,105.47,105.51,105.45,105.51,66000000.0
2008-06-05 08:00:00,105.51,105.525,105.5,105.52,92200000.0
2008-06-05 08:01:00,105.52,105.54,105.52,105.54,53000000.0
2008-06-05 08:02:00,105.54,105.545,105.53,105.53,42200000.0
2008-06-05 08:03:00,105.53,105.53,105.52,105.53,42500000.0
2008-06-05 08:04:00,105.53,105.53,105.525,105.53,61900000.0
2008-06-05 08:05:00,105.54,105.56,105.53,105.55,97700000.0
2008-06-05 08:06:00,105.545,105.55,105.545,105.55,10100000.0
2008-06-05 08:07:00,105.545,105.555,105.54,105.55,41800000.0
2008-06-05 08:08:00,105.55,105.56,105.55,105.56,51100000.0
2008-06-05 08:09:00,105.56,105.57,105.56,105.56,41800000.0
2008-06-05 08:10:00,105.56,105.57,105.56,105.56,36800000.0
2008-06-05 08:11:00,105.56,105.56,105.54,105.54,61300000.0
2008-06-05 08:12:00,105.54,105.56,105.53,105.56,53800000.0
2008-06-05 08:13:00,105.56,105.56,105.54,105.55,57300000.0
2008-06-05 08:14:00,105.55,105.555,105.53,105.55,125100000.0
2008-06-05 08:15:00,105.55,105.555,105.53,105.53,67100000.0
2008-06-05 08:16:00,105.53,105.54,105.53,105.53,39400000.0
2008-06-05 08:17:00,105.53,105.555,105.53,105.55,105200000.0
2008-06-05 08:18:00,105.55,105.56,105.54,105.55,87800000.0
2008-06-05 08:19:00,105.55,105.55,105.53,105.55,68300000.0
2008-06-05 08:20:00,105.55,105.55,105.52,105.52,68600000.0
2008-06-05 08:21:00,105.52,105.54,105.52,105.53,124900000.0
2008-06-05 08:22:00,105.53,105.55,105.53,105.54,128600000.0
2008-06-05 08:23:00,105.54,105.55,105.53,105.54,114700000.0
2008-06-05 08:24:00,105.54,105.555,105.53,105.53,88400000.0
2008-06-05 08:25:00,105.53,105.53,105.51,105.52,94300000.0
2008-06-05 08:26:00,105.52,105.53,105.49,105.53,127700000.0
2008-06-05 08:27:00,105.53,105.53,105.48,105.485,87000000.0
2008-06-05 08:28:00,105.49,105.51,105.48,105.49,155000000.0
2008-06-05 08:29:00,105.485,105.5,105.48,105.48,139700000.0
2008-06-05 08:30:00,105.485,105.495,105.46,105.47,220300000.0
2008-06-05 08:31:00,105.465,105.5,105.46,105.5,177600000.0
2008-06-05 08:32:00,105.5,105.56,105.5,105.56,162300000.0
2008-06-05 08:33:00,105.56,105.56,105.55,105.56,119000000.0
2008-06-05 08:34:00,105.56,105.56,105.52,105.54,111300000.0
2008-06-05 08:35:00,105.54,105.56,105.54,105.55,77900000.0
2008-06-05 08:36:00,105.55,105.57,105.53,105.53,156300000.0
2008-06-05 08:37:00,105.53,105.55,105.52,105.53,120200000.0
2008-06-05 08:38:00,105.53,105.53,105.49,105.5,116900000.0
2008-06-05 08:39:00,105.5,105.51,105.48,105.51,169700000.0
2008-06-05 08:40:00,105.5,105.52,105.495,105.51,109900000.0
2008-06-05 08:41:00,105.51,105.53,105.51,105.51,151200000.0
2008-06-05 08:42:00,105.51,105.52,105.5,105.52,109600000.0
2008-06-05 08:43:00,105.515,105.53,105.51,105.52,64300000.0
2008-06-05 08:44:00,105.525,105.53,105.5,105.51,47300000.0
2008-06-05 08:45:00,105.51,105.52,105.51,105.51,41500000.0
2008-06-05 08:46:00,105.51,105.52,105.5,105.51,57900000.0
2008-06-05 08:47:00,105.51,105.52,105.505,105.51,74600000.0
2008-06-05 08:48:00,105.51,105.53,105.51,105.53,55800000.0
2008-06-05 08:49:00,105.53,105.55,105.53,105.55,83900000.0
2008-06-05 08:50:00,105.55,105.58,105.55,105.575,73000000.0
2008-06-05 08:51:00,105.575,105.58,105.565,105.57,75200000.0
2008-06-05 08:52:00,105.57,105.67,105.57,105.66,168500000.0
2008-06-05 08:53:00,105.66,105.685,105.64,105.65,214000000.0
2008-06-05 08:54:00,105.65,105.67,105.64,105.66,67600000.0
2008-06-05 08:55:00,105.66,105.67,105.62,105.62,130500000.0
2008-06-05 08:56:00,105.62,105.65,105.62,105.63,129200000.0
2008-06-05 08:57:00,105.63,105.65,105.625,105.64,144200000.0
2008-06-05 08:58:00,105.64,105.65,105.62,105.63,79900000.0
2008-06-05 08:59:00,105.63,105.66,105.62,105.66,113100000.0
2008-06-05 09:00:00,105.66,105.675,105.65,105.66,121508765.0
2008-06-05 09:01:00,105.66,105.68,105.66,105.67,70200000.0
2008-06-05 09:02:00,105.67,105.685,105.66,105.66,72900000.0
2008-06-05 09:03:00,105.66,105.67,105.65,105.67,59900000.0
2008-06-05 09:04:00,105.66,105.68,105.66,105.68,66200000.0
2008-06-05 09:05:00,105.67,105.69,105.67,105.67,82100000.0
2008-06-05 09:06:00,105.68,105.765,105.665,105.75,139300000.0
2008-06-05 09:07:00,105.75,105.77,105.75,105.76,94800000.0
2008-06-05 09:08:00,105.76,105.795,105.76,105.76,93700000.0
2008-06-05 09:09:00,105.76,105.76,105.7,105.7,133300000.0
2008-06-05 09:10:00,105.7,105.71,105.68,105.71,90000000.0
2008-06-05 09:11:00,105.71,105.73,105.68,105.68,120600000.0
2008-06-05 09:12:00,105.68,105.69,105.67,105.69,97900000.0
2008-06-05 09:13:00,105.69,105.7,105.69,105.7,115800000.0
2008-06-05 09:14:00,105.7,105.71,105.69,105.7,121700000.0
2008-06-05 09:15:00,105.7,105.71,105.67,105.7,72200000.0
2008-06-05 09:16:00,105.7,105.7,105.69,105.69,28200000.0
2008-06-05 09:17:00,105.69,105.72,105.69,105.71,90400000.0
2008-06-05 09:18:00,105.715,105.73,105.71,105.73,102400000.0
2008-06-05 09:19:00,105.73,105.74,105.72,105.73,151100000.0
2008-06-05 09:20:00,105.73,105.73,105.7,105.7,71400000.0
2008-06-05 09:21:00,105.7,105.72,105.7,105.7,92300000.0
2008-06-05 09:22:00,105.7,105.72,105.7,105.71,36300000.0
2008-06-05 09:23:00,105.71,105.71,105.7,105.7,47900000.0
2008-06-05 09:24:00,105.7,105.7,105.675,105.68,90000000.0
2008-06-05 09:25:00,105.68,105.69,105.65,105.67,141200000.0
2008-06-05 09:26:00,105.67,105.68,105.67,105.67,66300000.0
2008-06-05 09:27:00,105.67,105.675,105.64,105.65,78000000.0
2008-06-05 09:28:00,105.65,105.685,105.65,105.68,62000000.0
2008-06-05 09:29:00,105.68,105.71,105.68,105.7,110500000.0
2008-06-05 09:30:00,105.7,105.76,105.69,105.75,151000000.0
2008-06-05 09:31:00,105.75,105.78,105.74,105.77,115700000.0
2008-06-05 09:32:00,105.77,105.78,105.755,105.765,64000000.0
2008-06-05 09:33:00,105.765,105.82,105.76,105.79,143100000.0
2008-06-05 09:34:00,105.79,105.855,105.79,105.84,130100000.0
2008-06-05 09:35:00,105.84,105.84,105.82,105.84,113400000.0
2008-06-05 09:36:00,105.84,105.84,105.81,105.83,174100000.0
2008-06-05 09:37:00,105.83,105.83,105.81,105.81,66800000.0
2008-06-05 09:38:00,105.81,105.84,105.81,105.82,152000000.0
2008-06-05 09:39:00,105.82,105.83,105.81,105.82,88300000.0
2008-06-05 09:40:00,105.82,105.84,105.81,105.81,114300000.0
2008-06-05 09:41:00,105.81,105.825,105.8,105.8,48400000.0
2008-06-05 09:42:00,105.8,105.8,105.78,105.78,50000000.0
2008-06-05 09:43:00,105.78,105.82,105.77,105.81,69600000.0
2008-06-05 09:44:00,105.81,105.83,105.805,105.82,38500000.0
2008-06-05 09:45:00,105.82,105.84,105.82,105.83,48600000.0
2008-06-05 09:46:00,105.83,105.86,105.82,105.84,113600000.0
2008-06-05 09:47:00,105.84,105.86,105.84,105.86,121700000.0
2008-06-05 09:48:00,105.855,105.92,105.85,105.91,168700000.0
2008-06-05 09:49:00,105.91,105.91,105.84,105.86,166600000.0
2008-06-05 09:50:00,105.86,105.88,105.86,105.87,54500000.0
2008-06-05 09:51:00,105.87,105.885,105.86,105.86,69200000.0
2008-06-05 09:52:00,105.86,105.86,105.83,105.84,134900000.0
2008-06-05 09:53:00,105.84,105.86,105.83,105.86,111200000.0
2008-06-05 09:54:00,105.86,105.875,105.85,105.875,91400000.0
2008-06-05 09:55:00,105.875,105.9,105.87,105.88,65400000.0
2008-06-05 09:56:00,105.87,105.9,105.87,105.89,97100000.0
2008-06-05 09:57:00,105.89,105.9,105.88,105.89,71200000.0
2008-06-05 09:58:00,105.89,105.92,105.885,105.91,88700000.0
2008-06-05 09:59:00,105.91,105.92,105.87,105.89,58800000.0
2008-06-05 10:00:00,105.89,105.9,105.885,105.89,60700000.0
2008-06-05 10:01:00,105.89,105.95,105.87,105.94,116900000.0
2008-06-05 10:02:00,105.93,105.95,105.93,105.94,59300000.0
2008-06-05 10:03:00,105.94,105.96,105.93,105.95,83900000.0
2008-06-05 10:04:00,105.95,105.96,105.94,105.95,91900000.0
2008-06-05 10:05:00,105.95,105.96,105.94,105.94,134500000.0
2008-06-05 10:06:00,105.94,105.95,105.94,105.95,139200000.0
2008-06-05 10:07:00,105.95,105.98,105.95,105.965,174800000.0
2008-06-05 10:08:00,105.97,105.97,105.96,105.96,34700000.0
2008-06-05 10:09:00,105.96,106.005,105.96,105.97,172800000.0
2008-06-05 10:10:00,105.96,106.07,105.96,106.04,170000000.0
2008-06-05 10:11:00,106.04,106.09,106.04,106.04,150600000.0
2008-06-05 10:12:00,106.03,106.05,106.02,106.03,170400000.0
2008-06-05 10:13:00,106.04,106.06,106.03,106.055,192400000.0
2008-06-05 10:14:00,106.055,106.07,106.035,106.06,166600000.0
2008-06-05 10:15:00,106.06,106.155,106.06,106.13,197400000.0
2008-06-05 10:16:00,106.13,106.18,106.11,106.18,152450000.0
2008-06-05 10:17:00,106.18,106.18,106.14,106.14,90500000.0
2008-06-05 10:18:00,106.14,106.14,106.085,106.085,119400000.0
2008-06-05 10:19:00,106.085,106.1,106.07,106.08,112200000.0
2008-06-05 10:20:00,106.08,106.095,106.06,106.09,95200000.0
2008-06-05 10:21:00,106.09,106.12,106.09,106.1,123800000.0
2008-06-05 10:22:00,106.1,106.105,106.06,106.09,125800000.0
2008-06-05 10:23:00,106.09,106.1,106.08,106.1,164100000.0
2008-06-05 10:24:00,106.1,106.1,106.09,106.09,85200000.0
2008-06-05 10:25:00,106.09,106.1,106.06,106.06,87600000.0
2008-06-05 10:26:00,106.06,106.07,106.06,106.06,111600000.0
2008-06-05 10:27:00,106.06,106.07,106.05,106.06,176400000.0
2008-06-05 10:28:00,106.06,106.08,106.055,106.055,88800000.0
2008-06-05 10:29:00,106.06,106.06,106.04,106.045,78200000.0
2008-06-05 10:30:00,106.045,106.05,106.0,106.01,131200000.0
2008-06-05 10:31:00,106.01,106.02,105.99,106.02,200300000.0
2008-06-05 10:32:00,106.02,106.03,106.015,106.02,111800000.0
2008-06-05 10:33:00,106.02,106.03,106.02,106.025,29300000.0
2008-06-05 10:34:00,106.025,106.03,106.005,106.03,123733182.0
2008-06-05 10:35:00,106.015,106.03,105.99,106.0,210466591.0
2008-06-05 10:36:00,106.0,106.005,105.99,105.99,127500000.0
2008-06-05 10:37:00,106.0,106.015,105.99,106.0,208400000.0
2008-06-05 10:38:00,106.01,106.045,106.0,106.035,183000000.0
2008-06-05 10:39:00,106.03,106.035,106.02,106.025,104800000.0
2008-06-05 10:40:00,106.02,106.03,106.01,106.015,75600000.0
2008-06-05 10:41:00,106.015,106.02,105.995,105.995,151200000.0
2008-06-05 10:42:00,105.995,106.03,105.99,106.025,130300000.0
2008-06-05 10:43:00,106.02,106.03,106.01,106.03,117300000.0
2008-06-05 10:44:00,106.03,106.04,106.025,106.03,132500000.0
2008-06-05 10:45:00,106.03,106.04,106.02,106.03,129100000.0
2008-06-05 10:46:00,106.03,106.045,106.03,106.04,104300000.0
2008-06-05 10:47:00,106.045,106.045,106.02,106.025,170200000.0
2008-06-05 10:48:00,106.03,106.03,106.015,106.02,92200000.0
2008-06-05 10:49:00,106.02,106.02,105.985,106.01,118700000.0
2008-06-05 10:50:00,106.015,106.02,105.99,106.0,110600000.0
2008-06-05 10:51:00,106.0,106.02,105.99,106.015,136000000.0
2008-06-05 10:52:00,106.01,106.02,105.99,106.01,154800000.0
2008-06-05 10:53:00,106.01,106.02,106.0,106.0,50100000.0
2008-06-05 10:54:00,106.01,106.01,105.99,105.995,81041640.0
2008-06-05 10:55:00,105.995,105.995,105.96,105.97,106300000.0
2008-06-05 10:56:00,105.97,105.98,105.95,105.96,78600000.0
2008-06-05 10:57:00,105.95,105.96,105.95,105.95,60700000.0
2008-06-05 10:58:00,105.95,105.95,105.935,105.94,146800000.0
2008-06-05 10:59:00,105.94,105.955,105.93,105.93,83800000.0
2008-06-05 11:00:00,105.935,105.94,105.93,105.94,37600000.0
2008-06-05 11:01:00,105.94,105.985,105.94,105.975,106700000.0
2008-06-05 11:02:00,105.975,105.98,105.94,105.965,157000000.0
2008-06-05 11:03:00,105.965,105.985,105.96,105.98,136600000.0
2008-06-05 11:04:00,105.98,105.985,105.97,105.97,108900000.0
2008-06-05 11:05:00,105.98,105.98,105.95,105.95,131000000.0
2008-06-05 11:06:00,105.95,105.96,105.94,105.96,128600000.0
2008-06-05 11:07:00,105.965,105.97,105.95,105.965,70100000.0
2008-06-05 11:08:00,105.965,105.97,105.95,105.965,49200000.0
2008-06-05 11:09:00,105.965,105.965,105.95,105.95,93200000.0
2008-06-05 11:10:00,105.95,105.96,105.93,105.93,37500000.0
2008-06-05 11:11:00,105.93,105.94,105.93,105.94,20600000.0
2008-06-05 11:12:00,105.95,105.95,105.94,105.95,10800000.0
2008-06-05 11:13:00,105.95,105.96,105.94,105.94,66800000.0
2008-06-05 11:14:00,105.94,105.96,105.94,105.95,43700000.0
2008-06-05 11:15:00,105.95,105.96,105.92,105.92,66900000.0
2008-06-05 11:16:00,105.92,105.95,105.92,105.95,80700000.0
2008-06-05 11:17:00,105.95,105.98,105.95,105.98,34900000.0
2008-06-05 11:18:00,105.98,105.98,105.95,105.96,50800000.0
2008-06-05 11:19:00,105.96,105.96,105.96,105.96,2700000.0
2008-06-05 11:20:00,105.96,105.96,105.95,105.95,8000000.0
2008-06-05 11:21:00,105.95,105.96,105.945,105.95,21600000.0
2008-06-05 11:22:00,105.95,105.965,105.94,105.95,43700000.0
2008-06-05 11:23:00,105.95,105.95,105.92,105.94,89500000.0
2008-06-05 11:24:00,105.94,105.96,105.94,105.945,90600000.0
2008-06-05 11:25:00,105.945,105.95,105.935,105.94,74400000.0
2008-06-05 11:26:00,105.94,105.965,105.935,105.965,87500000.0
2008-06-05 11:27:00,105.96,105.97,105.96,105.97,75500000.0
2008-06-05 11:28:00,105.965,105.99,105.965,105.98,81200000.0
2008-06-05 11:29:00,105.98,105.99,105.975,105.98,27500000.0
2008-06-05 11:30:00,105.98,106.0,105.98,106.0,16700000.0
2008-06-05 11:31:00,106.0,106.01,106.0,106.01,16900000.0
2008-06-05 11:32:00,106.01,106.02,106.0,106.02,41500000.0
2008-06-05 11:33:00,106.03,106.06,106.03,106.05,67500000.0
2008-06-05 11:34:00,106.05,106.05,106.02,106.02,42900000.0
2008-06-05 11:35:00,106.02,106.03,106.02,106.02,33000000.0
2008-06-05 11:36:00,106.02,106.02,106.0,106.01,13200000.0
2008-06-05 11:37:00,106.01,106.01,106.0,106.0,44400000.0
2008-06-05 11:38:00,105.995,106.01,105.98,106.01,136900000.0
2008-06-05 11:39:00,106.01,106.05,106.01,106.03,116700000.0
2008-06-05 11:40:00,106.03,106.04,106.02,106.025,49700000.0
2008-06-05 11:41:00,106.025,106.07,106.025,106.055,129100000.0
2008-06-05 11:42:00,106.055,106.06,106.04,106.055,84800000.0
2008-06-05 11:43:00,106.05,106.06,106.04,106.05,53900000.0
2008-06-05 11:44:00,106.05,106.06,106.04,106.055,46500000.0
2008-06-05 11:45:00,106.055,106.065,106.05,106.06,63300000.0
2008-06-05 11:46:00,106.07,106.09,106.06,106.08,124600000.0
2008-06-05 11:47:00,106.085,106.09,106.08,106.09,52000000.0
2008-06-05 11:48:00,106.09,106.11,106.07,106.08,130600000.0
2008-06-05 11:49:00,106.09,106.11,106.04,106.045,103300000.0
2008-06-05 11:50:00,106.045,106.11,106.045,106.09,96500000.0
2008-06-05 11:51:00,106.09,106.09,106.07,106.08,46800000.0
2008-06-05 11:52:00,106.08,106.08,106.035,106.05,38600000.0
2008-06-05 11:53:00,106.05,106.07,106.05,106.06,45800000.0
2008-06-05 11:54:00,106.06,106.09,106.05,106.08,87900000.0
2008-06-05 11:55:00,106.08,106.08,106.06,106.08,31200000.0
2008-06-05 11:56:00,106.08,106.13,106.08,106.12,87300000.0
2008-06-05 11:57:00,106.115,106.14,106.105,106.11,92000000.0
2008-06-05 11:58:00,106.11,106.11,106.07,106.09,61900000.0
2008-06-05 11:59:00,106.09,106.09,106.06,106.06,63500000.0
2008-06-05 12:00:00,106.065,106.1,106.05,106.095,142200000.0
2008-06-05 12:01:00,106.095,106.14,106.08,106.12,97300000.0
2008-06-05 12:02:00,106.12,106.14,106.12,106.13,58400000.0
2008-06-05 12:03:00,106.13,106.14,106.08,106.12,100400000.0
2008-06-05 12:04:00,106.115,106.135,106.1,106.105,108800000.0
2008-06-05 12:05:00,106.1,106.13,106.1,106.12,59300000.0
2008-06-05 12:06:00,106.12,106.16,106.12,106.16,41100000.0
2008-06-05 12:07:00,106.16,106.17,106.15,106.15,75200000.0
2008-06-05 12:08:00,106.155,106.16,106.125,106.14,86100000.0
2008-06-05 12:09:00,106.14,106.14,106.1,106.12,53400000.0
2008-06-05 12:10:00,106.12,106.17,106.12,106.17,41100000.0
2008-06-05 12:11:00,106.17,106.215,106.16,106.19,79900000.0
2008-06-05 12:12:00,106.19,106.23,106.175,106.18,106100000.0
2008-06-05 12:13:00,106.18,106.18,106.13,106.13,88100000.0
2008-06-05 12:14:00,106.13,106.16,106.13,106.14,59700000.0
2008-06-05 12:15:00,106.135,106.17,106.13,106.17,67500000.0
2008-06-05 12:16:00,106.17,106.175,106.14,106.14,74300000.0
2008-06-05 12:17:00,106.14,106.15,106.13,106.14,92300000.0
2008-06-05 12:18:00,106.15,106.15,106.125,106.14,60000000.0
2008-06-05 12:19:00,106.14,106.14,106.11,106.13,61300000.0
2008-06-05 12:20:00,106.13,106.14,106.08,106.08,94000000.0
2008-06-05 12:21:00,106.08,106.1,106.08,106.09,106000000.0
2008-06-05 12:22:00,106.09,106.12,106.09,106.11,71700000.0
2008-06-05 12:23:00,106.105,106.11,106.09,106.09,42300000.0
2008-06-05 12:24:00,106.09,106.09,106.09,106.09,7300000.0
2008-06-05 12:25:00,106.09,106.095,106.085,106.09,25000000.0
2008-06-05 12:26:00,106.09,106.095,106.08,106.09,70200000.0
2008-06-05 12:27:00,106.09,106.14,106.085,106.14,94300000.0
2008-06-05 12:28:00,106.14,106.18,106.105,106.105,187700000.0
2008-06-05 12:29:00,106.1,106.15,106.09,106.14,142900000.0
2008-06-05 12:30:00,106.145,106.16,106.1,106.11,176500000.0
2008-06-05 12:31:00,106.11,106.11,106.085,106.09,81900000.0
2008-06-05 12:32:00,106.09,106.1,106.08,106.08,32800000.0
2008-06-05 12:33:00,106.08,106.11,106.08,106.11,112600000.0
2008-06-05 12:34:00,106.11,106.14,106.11,106.13,135700000.0
2008-06-05 12:35:00,106.125,106.165,106.115,106.165,145900000.0
2008-06-05 12:36:00,106.165,106.17,106.14,106.15,122600000.0
2008-06-05 12:37:00,106.15,106.22,106.15,106.22,127900000.0
2008-06-05 12:38:00,106.22,106.22,106.19,106.19,130700000.0
2008-06-05 12:39:00,106.19,106.19,106.16,106.18,135900000.0
2008-06-05 12:40:00,106.185,106.21,106.16,106.17,135900000.0
2008-06-05 12:41:00,106.17,106.19,106.16,106.185,93400000.0
2008-06-05 12:42:00,106.185,106.2,106.165,106.165,52400000.0
2008-06-05 12:43:00,106.165,106.17,106.15,106.155,30000000.0
2008-06-05 12:44:00,106.155,106.17,106.14,106.15,82800000.0
2008-06-05 12:45:00,106.15,106.15,106.13,106.14,52600000.0
2008-06-05 12:46:00,106.14,106.15,106.14,106.15,50800000.0
2008-06-05 12:47:00,106.15,106.15,106.14,106.145,66900000.0
2008-06-05 12:48:00,106.145,106.15,106.125,106.14,118600000.0
2008-06-05 12:49:00,106.14,106.16,106.13,106.13,68800000.0
2008-06-05 12:50:00,106.13,106.13,106.12,106.13,9400000.0
2008-06-05 12:51:00,106.13,106.13,106.11,106.115,17000000.0
2008-06-05 12:52:00,106.12,106.12,106.1,106.11,20000000.0
2008-06-05 12:53:00,106.11,106.12,106.11,106.11,5400000.0
2008-06-05 12:54:00,106.11,106.11,106.1,106.11,4800000.0
2008-06-05 12:55:00,106.1,106.11,106.1,106.11,29700000.0
2008-06-05 12:56:00,106.11,106.12,106.11,106.12,62100000.0
2008-06-05 12:57:00,106.12,106.125,106.105,106.11,69200000.0
2008-06-05 12:58:00,106.115,106.115,106.095,106.095,38300000.0
2008-06-05 12:59:00,106.1,106.11,106.095,106.105,41800000.0
2008-06-05 13:00:00,106.11,106.11,106.105,106.105,29900000.0
2008-06-05 13:01:00,106.105,106.155,106.105,106.155,88300000.0
2008-06-05 13:02:00,106.155,106.185,106.155,106.18,74100000.0
2008-06-05 13:03:00,106.18,106.215,106.18,106.195,109700000.0
2008-06-05 13:04:00,106.2,106.215,106.185,106.195,75800000.0
2008-06-05 13:05:00,106.19,106.195,106.17,106.18,84800000.0
2008-06-05 13:06:00,106.18,106.19,106.14,106.14,150200000.0
2008-06-05 13:07:00,106.14,106.175,106.125,106.155,146200000.0
2008-06-05 13:08:00,106.155,106.16,106.135,106.14,193800000.0
2008-06-05 13:09:00,106.135,106.15,106.13,106.13,77200000.0
2008-06-05 13:10:00,106.13,106.165,106.13,106.135,117100000.0
2008-06-05 13:11:00,106.14,106.17,106.135,106.17,50400000.0
2008-06-05 13:12:00,106.18,106.18,106.14,106.145,115400000.0
2008-06-05 13:13:00,106.145,106.17,106.14,106.165,75600000.0
2008-06-05 13:14:00,106.16,106.17,106.145,106.155,56500000.0
2008-06-05 13:15:00,106.155,106.16,106.095,106.095,67200000.0
2008-06-05 13:16:00,106.095,106.11,106.09,106.1,70700000.0
2008-06-05 13:17:00,106.1,106.11,106.095,106.105,13300000.0
2008-06-05 13:18:00,106.11,106.13,106.105,106.13,83600000.0
2008-06-05 13:19:00,106.13,106.13,106.12,106.13,19200000.0
2008-06-05 13:20:00,106.13,106.165,106.13,106.165,105700000.0
2008-06-05 13:21:00,106.16,106.165,106.12,106.12,83100000.0
2008-06-05 13:22:00,106.12,106.135,106.11,106.13,83400000.0
2008-06-05 13:23:00,106.13,106.14,106.105,106.12,77200000.0
2008-06-05 13:24:00,106.12,106.13,106.12,106.12,95300000.0
2008-06-05 13:25:00,106.12,106.13,106.11,106.115,64500000.0
2008-06-05 13:26:00,106.11,106.115,106.1,106.1,10000000.0
2008-06-05 13:27:00,106.1,106.12,106.1,106.12,30700000.0
2008-06-05 13:28:00,106.12,106.14,106.115,106.135,105600000.0
2008-06-05 13:29:00,106.135,106.14,106.125,106.13,51800000.0
2008-06-05 13:30:00,106.13,106.13,106.12,106.13,72800000.0
2008-06-05 13:31:00,106.13,106.135,106.12,106.125,56500000.0
2008-06-05 13:32:00,106.125,106.14,106.125,106.14,35900000.0
2008-06-05 13:33:00,106.14,106.14,106.13,106.13,20500000.0
2008-06-05 13:34:00,106.13,106.13,106.1,106.1,44600000.0
2008-06-05 13:35:00,106.105,106.11,106.09,106.11,36500000.0
2008-06-05 13:36:00,106.11,106.13,106.1,106.1,49000000.0
2008-06-05 13:37:00,106.1,106.11,106.095,106.11,24100000.0
2008-06-05 13:38:00,106.105,106.12,106.095,106.11,59400000.0
2008-06-05 13:39:00,106.11,106.13,106.105,106.13,54400000.0
2008-06-05 13:40:00,106.125,106.125,106.1,106.115,67500000.0
2008-06-05 13:41:00,106.115,106.13,106.11,106.12,25700000.0
2008-06-05 13:42:00,106.12,106.13,106.11,106.11,46900000.0
2008-06-05 13:43:00,106.11,106.13,106.1,106.115,68700000.0
2008-06-05 13:44:00,106.115,106.13,106.095,106.1,54700000.0
2008-06-05 13:45:00,106.1,106.12,106.09,106.1,30600000.0
2008-06-05 13:46:00,106.1,106.13,106.1,106.12,17300000.0
2008-06-05 13:47:00,106.12,106.13,106.1,106.11,49200000.0
2008-06-05 13:48:00,106.11,106.11,106.095,106.1,40600000.0
2008-06-05 13:49:00,106.11,106.11,106.1,106.1,15000000.0
2008-06-05 13:50:00,106.1,106.11,106.09,106.1,24800000.0
2008-06-05 13:51:00,106.1,106.15,106.1,106.15,56400000.0
2008-06-05 13:52:00,106.15,106.15,106.13,106.14,27700000.0
2008-06-05 13:53:00,106.14,106.15,106.11,106.12,40600000.0
2008-06-05 13:54:00,106.12,106.12,106.11,106.115,29300000.0
2008-06-05 13:55:00,106.115,106.13,106.11,106.11,44400000.0
2008-06-05 13:56:00,106.11,106.11,106.1,106.1,21300000.0
2008-06-05 13:57:00,106.1,106.105,106.09,106.1,41800000.0
2008-06-05 13:58:00,106.11,106.11,106.085,106.1,12300000.0
2008-06-05 13:59:00,106.105,106.105,106.095,106.105,31400000.0
2008-06-05 14:00:00,106.105,106.105,106.095,106.095,28800000.0
2008-06-05 14:01:00,106.095,106.095,106.09,106.095,35300000.0
2008-06-05 14:02:00,106.095,106.1,106.085,106.1,16000000.0
2008-06-05 14:03:00,106.1,106.105,106.09,106.095,44400000.0
2008-06-05 14:04:00,106.095,106.1,106.05,106.055,62200000.0
2008-06-05 14:05:00,106.055,106.065,106.04,106.045,90700000.0
2008-06-05 14:06:00,106.05,106.06,106.04,106.06,101600000.0
2008-06-05 14:07:00,106.06,106.075,106.055,106.065,64800000.0
2008-06-05 14:08:00,106.07,106.085,106.07,106.085,38700000.0
2008-06-05 14:09:00,106.08,106.085,106.065,106.08,41300000.0
2008-06-05 14:10:00,106.08,106.09,106.06,106.075,38200000.0
2008-06-05 14:11:00,106.075,106.09,106.065,106.08,97300000.0
2008-06-05 14:12:00,106.08,106.115,106.08,106.11,61400000.0
2008-06-05 14:13:00,106.115,106.14,106.105,106.13,52300000.0
2008-06-05 14:14:00,106.135,106.15,106.12,106.12,52000000.0
2008-06-05 14:15:00,106.12,106.14,106.12,106.13,17900000.0
2008-06-05 14:16:00,106.13,106.13,106.12,106.125,20600000.0
2008-06-05 14:17:00,106.125,106.125,106.11,106.115,42000000.0
2008-06-05 14:18:00,106.115,106.12,106.11,106.12,25500000.0
2008-06-05 14:19:00,106.12,106.13,106.11,106.11,54600000.0
2008-06-05 14:20:00,106.12,106.135,106.12,106.13,33000000.0
2008-06-05 14:21:00,106.13,106.13,106.115,106.12,32300000.0
2008-06-05 14:22:00,106.125,106.14,106.11,106.135,87200000.0
2008-06-05 14:23:00,106.13,106.135,106.12,106.135,34500000.0
2008-06-05 14:24:00,106.14,106.15,106.135,106.14,29000000.0
2008-06-05 14:25:00,106.14,106.15,106.12,106.145,60300000.0
2008-06-05 14:26:00,106.155,106.165,106.14,106.16,56900000.0
2008-06-05 14:27:00,106.16,106.18,106.15,106.18,43000000.0
2008-06-05 14:28:00,106.175,106.2,106.175,106.18,77400000.0
2008-06-05 14:29:00,106.175,106.19,106.13,106.15,52500000.0
2008-06-05 14:30:00,106.16,106.33,106.145,106.32,73100000.0
2008-06-05 14:31:00,106.32,106.355,106.305,106.34,83200000.0
2008-06-05 14:32:00,106.34,106.34,106.32,106.33,27300000.0
2008-06-05 14:33:00,106.33,106.4,106.315,106.385,31000000.0
2008-06-05 14:34:00,106.39,106.42,106.38,106.4,59900000.0
2008-06-05 14:35:00,106.4,106.41,106.365,106.37,34400000.0
2008-06-05 14:36:00,106.365,106.38,106.33,106.34,39600000.0
2008-06-05 14:37:00,106.33,106.365,106.31,106.31,45300000.0
2008-06-05 14:38:00,106.31,106.315,106.27,106.29,45600000.0
2008-06-05 14:39:00,106.29,106.29,106.255,106.26,49400000.0
2008-06-05 14:40:00,106.26,106.28,106.24,106.255,74900000.0
2008-06-05 14:41:00,106.255,106.26,106.23,106.255,97800000.0
2008-06-05 14:42:00,106.26,106.29,106.25,106.25,143500000.0
2008-06-05 14:43:00,106.25,106.29,106.24,106.27,138200000.0
2008-06-05 14:44:00,106.27,106.31,106.255,106.31,142000000.0
2008-06-05 14:45:00,106.31,106.33,106.255,106.28,116100000.0
2008-06-05 14:46:00,106.29,106.31,106.26,106.29,96100000.0
2008-06-05 14:47:00,106.29,106.315,106.23,106.29,131800000.0
2008-06-05 14:48:00,106.29,106.31,106.265,106.265,152900000.0
2008-06-05 14:49:00,106.27,106.28,106.23,106.265,141900000.0
2008-06-05 14:50:00,106.27,106.28,106.25,106.25,100000000.0
2008-06-05 14:51:00,106.25,106.28,106.235,106.265,138800000.0
2008-06-05 14:52:00,106.27,106.27,106.195,106.2,139800000.0
2008-06-05 14:53:00,106.2,106.235,106.19,106.2,128500000.0
2008-06-05 14:54:00,106.195,106.24,106.19,106.23,99900000.0
2008-06-05 14:55:00,106.23,106.24,106.22,106.22,97500000.0
2008-06-05 14:56:00,106.22,106.23,106.105,106.13,119900000.0
2008-06-05 14:57:00,106.13,106.16,106.045,106.05,81100000.0
2008-06-05 14:58:00,106.045,106.095,105.97,106.095,96700000.0
2008-06-05 14:59:00,106.095,106.255,106.095,106.17,106400000.0
2008-06-05 15:00:00,106.18,106.18,106.135,106.175,83700000.0
2008-06-05 15:01:00,106.175,106.215,106.145,106.195,65200000.0
2008-06-05 15:02:00,106.2,106.2,106.055,106.065,78100000.0
2008-06-05 15:03:00,106.065,106.18,106.06,106.145,86300000.0
2008-06-05 15:04:00,106.14,106.205,106.14,106.175,67300000.0
2008-06-05 15:05:00,106.18,106.195,106.145,106.165,88700000.0
2008-06-05 15:06:00,106.165,106.195,106.155,106.185,55800000.0
2008-06-05 15:07:00,106.185,106.195,106.155,106.175,66800000.0
2008-06-05 15:08:00,106.175,106.2,106.155,106.2,74900000.0
2008-06-05 15:09:00,106.2,106.305,106.19,106.3,89300000.0
2008-06-05 15:10:00,106.3,106.305,106.22,106.22,92500000.0
2008-06-05 15:11:00,106.215,106.245,106.17,106.19,90100000.0
2008-06-05 15:12:00,106.185,106.195,106.125,106.135,79200000.0
2008-06-05 15:13:00,106.145,106.16,106.025,106.07,91700000.0
2008-06-05 15:14:00,106.07,106.095,105.985,106.005,102900000.0
2008-06-05 15:15:00,106.02,106.105,106.005,106.06,117800000.0
2008-06-05 15:16:00,106.065,106.235,106.06,106.235,107010000.0
2008-06-05 15:17:00,106.235,106.25,106.2,106.205,106300000.0
2008-06-05 15:18:00,106.205,106.205,106.155,106.16,82500000.0
2008-06-05 15:19:00,106.16,106.185,106.155,106.17,58700000.0
2008-06-05 15:20:00,106.17,106.205,106.17,106.175,53700000.0
2008-06-05 15:21:00,106.18,106.185,106.08,106.095,128000000.0
2008-06-05 15:22:00,106.095,106.12,106.055,106.115,92600000.0
2008-06-05 15:23:00,106.115,106.115,106.055,106.1,70800000.0
2008-06-05 15:24:00,106.09,106.12,106.07,106.1,85300000.0
2008-06-05 15:25:00,106.105,106.12,106.085,106.1,74100000.0
2008-06-05 15:26:00,106.1,106.135,106.08,106.1,76300000.0
2008-06-05 15:27:00,106.105,106.115,106.01,106.04,88100000.0
2008-06-05 15:28:00,106.04,106.075,105.995,106.075,95400000.0
2008-06-05 15:29:00,106.08,106.08,106.04,106.075,58700000.0
2008-06-05 15:30:00,106.08,106.08,106.03,106.055,96500000.0
2008-06-05 15:31:00,106.055,106.08,106.04,106.04,80000000.0
2008-06-05 15:32:00,106.04,106.07,106.04,106.06,59500000.0
2008-06-05 15:33:00,106.06,106.09,106.05,106.09,69600000.0
2008-06-05 15:34:00,106.1,106.1,106.015,106.03,49600000.0
2008-06-05 15:35:00,106.03,106.035,105.98,105.995,100700000.0
2008-06-05 15:36:00,105.99,106.02,105.92,105.93,93100000.0
2008-06-05 15:37:00,105.93,105.95,105.86,105.93,66600000.0
2008-06-05 15:38:00,105.93,106.0,105.92,105.995,41900000.0
2008-06-05 15:39:00,106.0,106.01,105.98,106.0,38000000.0
2008-06-05 15:40:00,106.0,106.01,105.91,105.955,40600000.0
2008-06-05 15:41:00,105.955,105.995,105.925,105.965,57800000.0
2008-06-05 15:42:00,105.96,105.99,105.96,105.985,61600000.0
2008-06-05 15:43:00,105.98,106.005,105.955,105.99,56400000.0
2008-06-05 15:44:00,105.99,105.99,105.96,105.97,30800000.0
2008-06-05 15:45:00,105.97,105.99,105.96,105.97,38000000.0
2008-06-05 15:46:00,105.97,105.98,105.95,105.95,53600000.0
2008-06-05 15:47:00,105.95,105.95,105.885,105.9,55200000.0
2008-06-05 15:48:00,105.895,105.9,105.86,105.86,44600000.0
2008-06-05 15:49:00,105.865,105.93,105.865,105.91,56700000.0
2008-06-05 15:50:00,105.915,105.93,105.91,105.93,31600000.0
2008-06-05 15:51:00,105.925,105.99,105.92,105.955,40400000.0
2008-06-05 15:52:00,105.96,105.96,105.93,105.94,40600000.0
2008-06-05 15:53:00,105.945,105.98,105.94,105.95,40600000.0
2008-06-05 15:54:00,105.95,105.96,105.93,105.96,33200000.0
2008-06-05 15:55:00,105.96,105.975,105.915,105.915,68300000.0
2008-06-05 15:56:00,105.915,105.925,105.885,105.925,69400000.0
2008-06-05 15:57:00,105.925,105.96,105.9,105.96,53900000.0
2008-06-05 15:58:00,105.955,106.0,105.955,105.97,72900000.0
2008-06-05 15:59:00,105.97,106.03,105.96,106.025,115700000.0
2008-06-05 16:00:00,106.02,106.025,105.9,105.9,192300000.0
2008-06-05 16:01:00,105.9,105.915,105.855,105.905,87700000.0
2008-06-05 16:02:00,105.91,105.95,105.895,105.925,71400000.0
2008-06-05 16:03:00,105.93,105.94,105.87,105.89,60200000.0
2008-06-05 16:04:00,105.89,105.96,105.89,105.955,55100000.0
2008-06-05 16:05:00,105.96,105.965,105.935,105.935,82000000.0
2008-06-05 16:06:00,105.935,105.99,105.925,105.975,86800000.0
2008-06-05 16:07:00,105.97,106.0,105.97,105.985,89800000.0
2008-06-05 16:08:00,105.985,105.995,105.945,105.975,89400000.0
2008-06-05 16:09:00,105.985,105.99,105.97,105.98,54000000.0
2008-06-05 16:10:00,105.98,106.005,105.965,105.995,56400000.0
2008-06-05 16:11:00,105.995,106.04,105.985,105.995,83300000.0
2008-06-05 16:12:00,106.0,106.005,105.89,105.93,71600000.0
2008-06-05 16:13:00,105.93,105.95,105.91,105.94,37400000.0
2008-06-05 16:14:00,105.94,105.99,105.9,105.905,44700000.0
2008-06-05 16:15:00,105.905,105.96,105.89,105.96,33700000.0
2008-06-05 16:16:00,105.96,105.99,105.935,105.965,73800000.0
2008-06-05 16:17:00,105.965,105.97,105.93,105.96,73800000.0
2008-06-05 16:18:00,105.96,105.99,105.95,105.975,60800000.0
2008-06-05 16:19:00,105.975,106.04,105.975,106.03,120800000.0
2008-06-05 16:20:00,106.03,106.04,105.97,105.98,98400000.0
2008-06-05 16:21:00,105.975,105.99,105.965,105.985,54200000.0
2008-06-05 16:22:00,105.985,105.99,105.96,105.97,82600000.0
2008-06-05 16:23:00,105.97,105.995,105.965,105.98,73300000.0
2008-06-05 16:24:00,105.98,106.03,105.965,106.02,99100000.0
2008-06-05 16:25:00,106.02,106.03,106.0,106.01,76000000.0
2008-06-05 16:26:00,106.01,106.015,105.985,106.015,96000000.0
2008-06-05 16:27:00,106.015,106.05,106.015,106.03,89300000.0
2008-06-05 16:28:00,106.035,106.05,106.005,106.015,85600000.0
2008-06-05 16:29:00,106.015,106.04,106.01,106.035,66600000.0
2008-06-05 16:30:00,106.03,106.03,106.0,106.01,78600000.0
2008-06-05 16:31:00,106.01,106.04,106.01,106.03,87000000.0
2008-06-05 16:32:00,106.03,106.11,106.03,106.1,85700000.0
2008-06-05 16:33:00,106.095,106.13,106.08,106.11,108200000.0
2008-06-05 16:34:00,106.11,106.13,106.075,106.11,73200000.0
2008-06-05 16:35:00,106.115,106.12,106.045,106.045,64600000.0
2008-06-05 16:36:00,106.045,106.085,106.04,106.065,118400000.0
2008-06-05 16:37:00,106.065,106.065,106.02,106.04,76100000.0
2008-06-05 16:38:00,106.045,106.08,106.03,106.08,64200000.0
2008-06-05 16:39:00,106.08,106.085,106.06,106.08,41700000.0
2008-06-05 16:40:00,106.08,106.09,106.06,106.08,49700000.0
2008-06-05 16:41:00,106.075,106.075,106.055,106.055,45000000.0
2008-06-05 16:42:00,106.055,106.085,106.04,106.08,79600000.0
2008-06-05 16:43:00,106.08,106.12,106.08,106.095,77400000.0
2008-06-05 16:44:00,106.095,106.13,106.09,106.13,92200000.0
2008-06-05 16:45:00,106.125,106.14,106.11,106.14,84400000.0
2008-06-05 16:46:00,106.135,106.145,106.105,106.125,81600000.0
2008-06-05 16:47:00,106.12,106.12,106.095,106.11,77300000.0
2008-06-05 16:48:00,106.115,106.135,106.08,106.12,71400000.0
2008-06-05 16:49:00,106.12,106.15,106.095,106.145,109100000.0
2008-06-05 16:50:00,106.15,106.155,106.13,106.14,71100000.0
2008-06-05 16:51:00,106.14,106.145,106.12,106.12,87300000.0
2008-06-05 16:52:00,106.12,106.12,106.08,106.095,91100000.0
2008-06-05 16:53:00,106.105,106.11,106.08,106.09,66600000.0
2008-06-05 16:54:00,106.095,106.11,106.095,106.11,36400000.0
2008-06-05 16:55:00,106.11,106.145,106.11,106.13,58000000.0
2008-06-05 16:56:00,106.13,106.13,106.12,106.12,17600000.0
2008-06-05 16:57:00,106.125,106.125,106.09,106.11,60900000.0
2008-06-05 16:58:00,106.11,106.11,106.085,106.09,23400000.0
2008-06-05 16:59:00,106.09,106.13,106.08,106.105,82500000.0
2008-06-05 17:00:00,106.105,106.125,106.105,106.11,46100000.0
2008-06-05 17:01:00,106.11,106.16,106.11,106.15,70900000.0
2008-06-05 17:02:00,106.15,106.15,106.125,106.135,56600000.0
2008-06-05 17:03:00,106.135,106.17,106.13,106.155,66900000.0
2008-06-05 17:04:00,106.155,106.155,106.14,106.14,67900000.0
2008-06-05 17:05:00,106.14,106.14,106.1,106.105,39600000.0
2008-06-05 17:06:00,106.11,106.12,106.065,106.075,118600000.0
2008-06-05 17:07:00,106.075,106.08,106.06,106.075,82200000.0
2008-06-05 17:08:00,106.075,106.09,106.065,106.07,69200000.0
2008-06-05 17:09:00,106.07,106.085,106.05,106.055,60200000.0
2008-06-05 17:10:00,106.055,106.065,106.04,106.04,79500000.0
2008-06-05 17:11:00,106.04,106.07,106.03,106.05,71100000.0
2008-06-05 17:12:00,106.045,106.06,106.02,106.04,83700000.0
2008-06-05 17:13:00,106.04,106.045,106.015,106.02,31800000.0
2008-06-05 17:14:00,106.025,106.03,106.0,106.02,74200000.0
2008-06-05 17:15:00,106.02,106.05,106.02,106.04,86200000.0
2008-06-05 17:16:00,106.04,106.05,106.035,106.035,55500000.0
2008-06-05 17:17:00,106.035,106.06,106.03,106.06,54200000.0
2008-06-05 17:18:00,106.06,106.07,106.02,106.045,69100000.0
2008-06-05 17:19:00,106.045,106.07,106.045,106.065,88200000.0
2008-06-05 17:20:00,106.07,106.07,106.05,106.065,74300000.0
2008-06-05 17:21:00,106.065,106.08,106.045,106.05,73400000.0
2008-06-05 17:22:00,106.05,106.06,106.03,106.045,115900000.0
2008-06-05 17:23:00,106.045,106.075,106.045,106.055,87100000.0
2008-06-05 17:24:00,106.055,106.06,106.02,106.03,96100000.0
2008-06-05 17:25:00,106.03,106.045,106.025,106.03,65200000.0
2008-06-05 17:26:00,106.025,106.03,105.99,106.0,69200000.0
2008-06-05 17:27:00,105.99,106.01,105.99,106.0,20400000.0
2008-06-05 17:28:00,106.0,106.005,105.99,106.0,37200000.0
2008-06-05 17:29:00,106.0,106.01,106.0,106.0,56300000.0
2008-06-05 17:30:00,106.0,106.04,106.0,106.025,73800000.0
2008-06-05 17:31:00,106.025,106.03,106.01,106.02,43800000.0
2008-06-05 17:32:00,106.02,106.035,106.01,106.01,40200000.0
2008-06-05 17:33:00,106.01,106.01,105.98,106.005,74600000.0
2008-06-05 17:34:00,106.01,106.015,105.995,105.995,25600000.0
2008-06-05 17:35:00,105.995,106.01,105.99,106.005,36400000.0
2008-06-05 17:36:00,106.0,106.03,106.0,106.02,38600000.0
2008-06-05 17:37:00,106.02,106.04,106.02,106.035,46700000.0
2008-06-05 17:38:00,106.035,106.07,106.03,106.06,72100000.0
2008-06-05 17:39:00,106.06,106.065,106.06,106.06,100200000.0
2008-06-05 17:40:00,106.06,106.065,106.04,106.06,76800000.0
2008-06-05 17:41:00,106.06,106.07,106.05,106.06,50200000.0
2008-06-05 17:42:00,106.06,106.06,106.03,106.04,60200000.0
2008-06-05 17:43:00,106.04,106.055,106.04,106.045,52300000.0
2008-06-05 17:44:00,106.045,106.055,106.04,106.05,65200000.0
2008-06-05 17:45:00,106.055,106.055,106.045,106.055,26100000.0
2008-06-05 17:46:00,106.055,106.075,106.055,106.055,50100000.0
2008-06-05 17:47:00,106.065,106.065,106.05,106.055,50200000.0
2008-06-05 17:48:00,106.055,106.055,106.015,106.03,71500000.0
2008-06-05 17:49:00,106.03,106.045,106.02,106.025,41400000.0
2008-06-05 17:50:00,106.025,106.025,106.0,106.0,25800000.0
2008-06-05 17:51:00,106.0,106.0,105.98,105.98,60900000.0
2008-06-05 17:52:00,105.98,106.0,105.95,105.99,116200000.0
2008-06-05 17:53:00,105.99,105.99,105.965,105.975,79200000.0
2008-06-05 17:54:00,105.975,106.015,105.975,106.015,70500000.0
2008-06-05 17:55:00,106.015,106.015,106.0,106.0,71100000.0
2008-06-05 17:56:00,106.0,106.01,106.0,106.005,60200000.0
2008-06-05 17:57:00,106.01,106.01,105.995,106.0,38800000.0
2008-06-05 17:58:00,106.0,106.01,105.985,106.0,62500000.0
2008-06-05 17:59:00,105.995,106.0,105.995,105.995,19800000.0
2008-06-05 18:00:00,105.995,106.015,105.99,106.01,21200000.0
2008-06-05 18:01:00,106.015,106.035,106.01,106.03,44300000.0
2008-06-05 18:02:00,106.03,106.035,106.015,106.03,23000000.0
2008-06-05 18:03:00,106.03,106.035,106.03,106.03,17100000.0
2008-06-05 18:04:00,106.03,106.065,105.98,105.98,57800000.0
2008-06-05 18:05:00,105.985,105.99,105.945,105.96,49900000.0
2008-06-05 18:06:00,105.965,105.985,105.95,105.98,25500000.0
2008-06-05 18:07:00,105.98,105.98,105.96,105.96,14400000.0
2008-06-05 18:08:00,105.965,105.98,105.965,105.975,15560000.0
2008-06-05 18:09:00,105.975,105.98,105.955,105.965,22700000.0
2008-06-05 18:10:00,105.97,105.98,105.96,105.975,14120000.0
2008-06-05 18:11:00,105.975,105.985,105.97,105.97,18940000.0
2008-06-05 18:12:00,105.97,105.98,105.96,105.96,17800000.0
2008-06-05 18:13:00,105.96,105.97,105.95,105.95,13700000.0
2008-06-05 18:14:00,105.95,105.95,105.905,105.92,26700000.0
2008-06-05 18:15:00,105.92,105.94,105.91,105.93,33800000.0
2008-06-05 18:16:00,105.93,105.94,105.925,105.935,6200000.0
2008-06-05 18:17:00,105.935,105.94,105.93,105.94,11300000.0
2008-06-05 18:18:00,105.94,105.95,105.93,105.945,12200000.0
2008-06-05 18:19:00,105.945,105.95,105.93,105.94,19000000.0
2008-06-05 18:20:00,105.94,105.95,105.93,105.95,23600000.0
2008-06-05 18:21:00,105.95,105.955,105.95,105.95,15000000.0
2008-06-05 18:22:00,105.95,105.97,105.95,105.97,25200000.0
2008-06-05 18:23:00,105.97,105.97,105.96,105.97,7200000.0
2008-06-05 18:24:00,105.965,105.98,105.96,105.97,31400000.0
2008-06-05 18:25:00,105.97,105.995,105.95,105.97,45300000.0
2008-06-05 18:26:00,105.975,106.0,105.975,105.98,28400000.0
2008-06-05 18:27:00,105.98,105.98,105.96,105.97,16600000.0
2008-06-05 18:28:00,105.97,105.97,105.97,105.97,12600000.0
2008-06-05 18:29:00,105.97,105.98,105.97,105.98,4300000.0
2008-06-05 18:30:00,105.98,105.98,105.98,105.98,500000.0
2008-06-05 18:31:00,105.98,105.99,105.98,105.99,15700000.0
2008-06-05 18:32:00,105.99,105.99,105.97,105.98,9200000.0
2008-06-05 18:33:00,105.985,106.0,105.985,105.99,15300000.0
2008-06-05 18:34:00,105.99,106.0,105.99,105.99,9600000.0
2008-06-05 18:35:00,105.99,105.99,105.97,105.98,13500000.0
2008-06-05 18:36:00,105.98,105.99,105.975,105.975,8300000.0
2008-06-05 18:37:00,105.98,105.985,105.95,105.97,23900000.0
2008-06-05 18:38:00,105.97,105.97,105.96,105.96,12700000.0
2008-06-05 18:39:00,105.96,105.97,105.96,105.96,11000000.0
2008-06-05 18:40:00,105.96,105.97,105.95,105.97,22900000.0
2008-06-05 18:41:00,105.97,105.97,105.96,105.96,2000000.0
2008-06-05 18:42:00,105.96,105.97,105.95,105.96,16500000.0
2008-06-05 18:43:00,105.96,105.98,105.96,105.96,17500000.0
2008-06-05 18:44:00,105.96,105.96,105.95,105.95,11000000.0
2008-06-05 18:45:00,105.95,105.955,105.94,105.94,38600000.0
2008-06-05 18:46:00,105.94,105.96,105.94,105.95,26400000.0
2008-06-05 18:47:00,105.95,105.95,105.93,105.93,8300000.0
2008-06-05 18:48:00,105.93,105.93,105.905,105.915,27500000.0
2008-06-05 18:49:00,105.91,105.92,105.91,105.92,13600000.0
2008-06-05 18:50:00,105.92,105.93,105.91,105.915,19800000.0
2008-06-05 18:51:00,105.915,105.915,105.885,105.89,13300000.0
2008-06-05 18:52:00,105.89,105.9,105.89,105.9,16600000.0
2008-06-05 18:53:00,105.895,105.9,105.89,105.9,15100000.0
2008-06-05 18:54:00,105.9,105.91,105.89,105.89,20300000.0
2008-06-05 18:55:00,105.89,105.89,105.88,105.89,10600000.0
2008-06-05 18:56:00,105.89,105.9,105.855,105.86,25400000.0
2008-06-05 18:57:00,105.865,105.87,105.85,105.855,15700000.0
2008-06-05 18:58:00,105.855,105.895,105.855,105.88,29800000.0
2008-06-05 18:59:00,105.88,105.91,105.87,105.88,24800000.0
2008-06-05 19:00:00,105.875,105.9,105.875,105.9,19800000.0
2008-06-05 19:01:00,105.9,105.92,105.89,105.91,17300000.0
2008-06-05 19:02:00,105.915,105.92,105.89,105.89,4200000.0
2008-06-05 19:03:00,105.89,105.9,105.89,105.9,25000000.0
2008-06-05 19:04:00,105.9,105.9,105.88,105.88,11400000.0
2008-06-05 19:05:00,105.885,105.9,105.87,105.9,17700000.0
2008-06-05 19:06:00,105.89,105.92,105.89,105.91,14800000.0
2008-06-05 19:07:00,105.91,105.92,105.9,105.9,24100000.0
2008-06-05 19:08:00,105.905,105.91,105.9,105.91,12800000.0
2008-06-05 19:09:00,105.91,105.92,105.9,105.91,12300000.0
2008-06-05 19:10:00,105.91,105.92,105.905,105.92,5000000.0
2008-06-05 19:11:00,105.91,105.91,105.9,105.9,7000000.0
2008-06-05 19:12:00,105.9,105.9,105.89,105.9,3700000.0
2008-06-05 19:13:00,105.89,105.92,105.89,105.92,14500000.0
2008-06-05 19:14:00,105.92,105.92,105.92,105.92,2200000.0
2008-06-05 19:15:00,105.92,105.94,105.92,105.94,8800000.0
2008-06-05 19:16:00,105.94,105.95,105.92,105.92,17000000.0
2008-06-05 19:17:00,105.92,105.94,105.92,105.94,15800000.0
2008-06-05 19:18:00,105.93,105.93,105.92,105.93,13800000.0
2008-06-05 19:19:00,105.93,105.93,105.925,105.93,1500000.0
2008-06-05 19:20:00,105.93,105.94,105.91,105.93,21000000.0
2008-06-05 19:21:00,105.93,105.93,105.89,105.91,19700000.0
2008-06-05 19:22:00,105.9,105.9,105.89,105.89,17400000.0
2008-06-05 19:23:00,105.89,105.91,105.89,105.91,7800000.0
2008-06-05 19:24:00,105.91,105.91,105.88,105.88,3800000.0
2008-06-05 19:25:00,105.885,105.9,105.885,105.9,22200000.0
2008-06-05 19:26:00,105.9,105.91,105.89,105.91,9500000.0
2008-06-05 19:27:00,105.91,105.92,105.9,105.9,6200000.0
2008-06-05 19:28:00,105.9,105.91,105.9,105.9,11000000.0
2008-06-05 19:29:00,105.9,105.91,105.87,105.88,19800000.0
2008-06-05 19:30:00,105.87,105.88,105.85,105.88,20400000.0
2008-06-05 19:31:00,105.88,105.88,105.865,105.88,21800000.0
2008-06-05 19:32:00,105.87,105.88,105.87,105.88,12100000.0
2008-06-05 19:33:00,105.88,105.89,105.88,105.88,2700000.0
2008-06-05 19:34:00,105.875,105.875,105.85,105.87,25600000.0
2008-06-05 19:35:00,105.87,105.88,105.87,105.88,16500000.0
2008-06-05 19:36:00,105.88,105.88,105.87,105.87,23500000.0
2008-06-05 19:37:00,105.87,105.88,105.85,105.86,16600000.0
2008-06-05 19:38:00,105.86,105.87,105.86,105.87,2600000.0
2008-06-05 19:39:00,105.86,105.89,105.86,105.89,18100000.0
2008-06-05 19:40:00,105.89,105.89,105.86,105.86,26200000.0
2008-06-05 19:41:00,105.86,105.9,105.86,105.9,15000000.0
2008-06-05 19:42:00,105.9,105.915,105.89,105.915,19300000.0
2008-06-05 19:43:00,105.92,105.94,105.9,105.93,18100000.0
2008-06-05 19:44:00,105.93,105.93,105.91,105.91,22600000.0
2008-06-05 19:45:00,105.92,105.94,105.92,105.93,28300000.0
2008-06-05 19:46:00,105.93,105.935,105.91,105.91,11700000.0
2008-06-05 19:47:00,105.91,105.91,105.86,105.89,26800000.0
2008-06-05 19:48:00,105.89,105.89,105.88,105.88,4600000.0
2008-06-05 19:49:00,105.875,105.91,105.875,105.91,32600000.0
2008-06-05 19:50:00,105.92,105.92,105.89,105.89,22700000.0
2008-06-05 19:51:00,105.895,105.92,105.895,105.92,14600000.0
2008-06-05 19:52:00,105.92,105.92,105.88,105.9,27600000.0
2008-06-05 19:53:00,105.9,105.9,105.88,105.89,15700000.0
2008-06-05 19:54:00,105.89,105.89,105.88,105.88,1400000.0
2008-06-05 19:55:00,105.89,105.89,105.88,105.89,4900000.0
2008-06-05 19:56:00,105.89,105.89,105.88,105.89,16000000.0
2008-06-05 19:57:00,105.89,105.9,105.88,105.88,13200000.0
2008-06-05 19:58:00,105.89,105.9,105.88,105.89,17100000.0
2008-06-05 19:59:00,105.89,105.9,105.885,105.9,19800000.0
2008-06-05 20:00:00,105.9,105.9,105.88,105.88,19700000.0
2008-06-05 20:01:00,105.88,105.88,105.86,105.86,22900000.0
2008-06-05 20:02:00,105.86,105.86,105.82,105.82,23300000.0
2008-06-05 20:03:00,105.825,105.85,105.78,105.78,59500000.0
2008-06-05 20:04:00,105.78,105.825,105.78,105.795,35900000.0
2008-06-05 20:05:00,105.79,105.8,105.76,105.79,77500000.0
2008-06-05 20:06:00,105.795,105.8,105.78,105.78,25100000.0
2008-06-05 20:07:00,105.78,105.78,105.76,105.76,42800000.0
2008-06-05 20:08:00,105.75,105.78,105.75,105.76,23700000.0
2008-06-05 20:09:00,105.76,105.77,105.75,105.75,21200000.0
2008-06-05 20:10:00,105.755,105.76,105.75,105.75,28500000.0
2008-06-05 20:11:00,105.755,105.76,105.75,105.76,21700000.0
2008-06-05 20:12:00,105.755,105.78,105.75,105.78,15400000.0
2008-06-05 20:13:00,105.78,105.78,105.74,105.74,12400000.0
2008-06-05 20:14:00,105.745,105.75,105.73,105.73,18200000.0
2008-06-05 20:15:00,105.72,105.73,105.72,105.73,10500000.0
2008-06-05 20:16:00,105.73,105.75,105.72,105.75,13100000.0
2008-06-05 20:17:00,105.75,105.77,105.75,105.77,10700000.0
2008-06-05 20:18:00,105.765,105.77,105.745,105.75,28000000.0
2008-06-05 20:19:00,105.75,105.75,105.73,105.73,26200000.0
2008-06-05 20:20:00,105.73,105.73,105.61,105.62,88000000.0
2008-06-05 20:21:00,105.625,105.67,105.615,105.665,74700000.0
2008-06-05 20:22:00,105.67,105.67,105.59,105.595,59900000.0
2008-06-05 20:23:00,105.595,105.64,105.56,105.64,67900000.0
2008-06-05 20:24:00,105.635,105.64,105.59,105.63,73600000.0
2008-06-05 20:25:00,105.63,105.655,105.625,105.64,39700000.0
2008-06-05 20:26:00,105.635,105.645,105.62,105.62,39400000.0
2008-06-05 20:27:00,105.62,105.625,105.59,105.59,27800000.0
2008-06-05 20:28:00,105.59,105.61,105.56,105.57,36400000.0
2008-06-05 20:29:00,105.565,105.6,105.56,105.59,35400000.0
2008-06-05 20:30:00,105.58,105.615,105.58,105.605,51400000.0
2008-06-05 20:31:00,105.605,105.62,105.57,105.57,70500000.0
2008-06-05 20:32:00,105.575,105.59,105.55,105.555,58400000.0
2008-06-05 20:33:00,105.56,105.58,105.55,105.57,39000000.0
2008-06-05 20:34:00,105.57,105.57,105.55,105.56,14900000.0
2008-06-05 20:35:00,105.56,105.62,105.56,105.62,31900000.0
2008-06-05 20:36:00,105.615,105.625,105.59,105.61,31400000.0
2008-06-05 20:37:00,105.615,105.62,105.59,105.6,4900000.0
2008-06-05 20:38:00,105.6,105.61,105.57,105.61,15600000.0
2008-06-05 20:39:00,105.61,105.69,105.61,105.68,30100000.0
2008-06-05 20:40:00,105.68,105.68,105.65,105.66,7700000.0
2008-06-05 20:41:00,105.66,105.67,105.64,105.65,41300000.0
2008-06-05 20:42:00,105.65,105.65,105.58,105.58,30300000.0
2008-06-05 20:43:00,105.58,105.61,105.58,105.59,15000000.0
2008-06-05 20:44:00,105.59,105.64,105.59,105.63,13600000.0
2008-06-05 20:45:00,105.635,105.71,105.63,105.7,46800000.0
2008-06-05 20:46:00,105.7,105.7,105.65,105.66,28300000.0
2008-06-05 20:47:00,105.65,105.65,105.63,105.64,21500000.0
2008-06-05 20:48:00,105.64,105.65,105.64,105.64,16500000.0
2008-06-05 20:49:00,105.635,105.65,105.62,105.65,27100000.0
2008-06-05 20:50:00,105.65,105.66,105.65,105.66,6300000.0
2008-06-05 20:51:00,105.66,105.66,105.59,105.61,62400000.0
2008-06-05 20:52:00,105.61,105.62,105.57,105.575,72100000.0
2008-06-05 20:53:00,105.575,105.58,105.545,105.56,96200000.0
2008-06-05 20:54:00,105.56,105.6,105.555,105.575,76000000.0
2008-06-05 20:55:00,105.58,105.62,105.575,105.605,59500000.0
2008-06-05 20:56:00,105.605,105.625,105.6,105.625,34000000.0
2008-06-05 20:57:00,105.625,105.63,105.61,105.625,55800000.0
2008-06-05 20:58:00,105.62,105.64,105.62,105.64,37200000.0
2008-06-05 20:59:00,105.635,105.66,105.63,105.645,74300000.0
2008-06-05 21:00:00,105.64,105.665,105.64,105.66,21000000.0
2008-06-05 21:01:00,105.66,105.71,105.66,105.69,50500000.0
2008-06-05 21:02:00,105.69,105.735,105.69,105.73,53800000.0
2008-06-05 21:03:00,105.73,105.735,105.71,105.71,70100000.0
2008-06-05 21:04:00,105.71,105.72,105.71,105.71,42900000.0
2008-06-05 21:05:00,105.71,105.72,105.71,105.715,17200000.0
2008-06-05 21:06:00,105.71,105.75,105.71,105.75,23100000.0
2008-06-05 21:07:00,105.75,105.76,105.74,105.76,20900000.0
2008-06-05 21:08:00,105.76,105.79,105.75,105.79,63900000.0
2008-06-05 21:09:00,105.79,105.85,105.79,105.84,32660000.0
2008-06-05 21:10:00,105.835,105.85,105.81,105.84,42440000.0
2008-06-05 21:11:00,105.84,105.85,105.82,105.84,8120000.0
2008-06-05 21:12:00,105.83,105.87,105.83,105.86,12940000.0
2008-06-05 21:13:00,105.86,105.86,105.83,105.845,15440000.0
2008-06-05 21:14:00,105.845,105.85,105.83,105.83,25640000.0
2008-06-05 21:15:00,105.83,105.84,105.825,105.84,10320000.0
2008-06-05 21:16:00,105.84,105.86,105.84,105.84,14140000.0
2008-06-05 21:17:00,105.84,105.84,105.81,105.81,10920000.0
2008-06-05 21:18:00,105.81,105.84,105.81,105.82,19880000.0
2008-06-05 21:19:00,105.825,105.83,105.81,105.81,17420000.0
2008-06-05 21:20:00,105.81,105.81,105.78,105.78,8500000.0
2008-06-05 21:21:00,105.78,105.8,105.78,105.8,8100000.0
2008-06-05 21:22:00,105.8,105.8,105.77,105.77,19800000.0
2008-06-05 21:23:00,105.775,105.8,105.77,105.8,23400000.0
2008-06-05 21:24:00,105.8,105.8,105.8,105.8,2200000.0
2008-06-05 21:25:00,105.8,105.8,105.79,105.79,3080000.0
2008-06-05 21:26:00,105.79,105.79,105.78,105.78,14540000.0
2008-06-05 21:27:00,105.78,105.8,105.78,105.8,11140000.0
2008-06-05 21:28:00,105.79,105.8,105.79,105.8,12040000.0
2008-06-05 21:29:00,105.8,105.81,105.8,105.8,3400000.0
2008-06-05 21:30:00,105.81,105.83,105.8,105.83,9140000.0
2008-06-05 21:31:00,105.83,105.83,105.82,105.83,2000000.0
2008-06-05 21:32:00,105.83,105.83,105.82,105.83,4240000.0
2008-06-05 21:33:00,105.83,105.83,105.82,105.82,3400000.0
2008-06-05 21:34:00,105.82,105.82,105.81,105.82,3580000.0
2008-06-05 21:35:00,105.82,105.83,105.815,105.83,2280000.0
2008-06-05 21:36:00,105.83,105.84,105.83,105.84,980000.0
2008-06-05 21:37:00,105.84,105.845,105.835,105.845,2060000.0
2008-06-05 21:38:00,105.845,105.925,105.84,105.92,82920000.0
2008-06-05 21:39:00,105.92,105.94,105.9,105.91,52500000.0
2008-06-05 21:40:00,105.91,105.92,105.9,105.91,22300000.0
2008-06-05 21:41:00,105.91,105.93,105.9,105.9,35596000.0
2008-06-05 21:42:00,105.91,105.92,105.9,105.92,19832000.0
2008-06-05 21:43:00,105.92,105.92,105.9,105.91,22848000.0
2008-06-05 21:44:00,105.91,105.92,105.9,105.91,17500000.0
2008-06-05 21:45:00,105.915,105.94,105.915,105.92,20816000.0
2008-06-05 21:46:00,105.92,105.92,105.9,105.91,22300000.0
2008-06-05 21:47:00,105.915,105.92,105.91,105.91,21032000.0
2008-06-05 21:48:00,105.91,105.91,105.9,105.9,12132000.0
2008-06-05 21:49:00,105.905,105.91,105.9,105.91,8032000.0
2008-06-05 21:50:00,105.91,105.91,105.9,105.91,5616000.0
2008-06-05 21:51:00,105.91,105.92,105.91,105.92,4600000.0
2008-06-05 21:52:00,105.92,105.92,105.9,105.91,29096000.0
2008-06-05 21:53:00,105.91,105.94,105.91,105.93,16500000.0
2008-06-05 21:54:00,105.92,105.92,105.91,105.92,12000000.0
2008-06-05 21:55:00,105.91,105.92,105.91,105.91,28116000.0
2008-06-05 21:56:00,105.91,105.91,105.9,105.9,3400000.0
2008-06-05 21:57:00,105.9,105.93,105.9,105.93,18832000.0
2008-06-05 21:58:00,105.935,105.94,105.91,105.93,62480000.0
2008-06-05 21:59:00,105.92,105.94,105.915,105.915,24716000.0
2008-06-05 22:00:00,105.915,105.93,105.91,105.92,44396000.0
2008-06-05 22:01:00,105.915,105.925,105.91,105.91,30864000.0
2008-06-05 22:02:00,105.91,105.92,105.91,105.92,9132000.0
2008-06-05 22:03:00,105.92,105.93,105.92,105.92,33800000.0
2008-06-05 22:04:00,105.915,105.93,105.91,105.93,33032000.0
2008-06-05 22:05:00,105.93,105.94,105.92,105.93,41800000.0
2008-06-05 22:06:00,105.93,105.94,105.93,105.94,21300000.0
2008-06-05 22:07:00,105.94,105.95,105.92,105.94,35496000.0
2008-06-05 22:08:00,105.945,105.945,105.93,105.93,11500000.0
2008-06-05 22:09:00,105.93,105.93,105.92,105.93,8016000.0
2008-06-05 22:10:00,105.93,105.94,105.93,105.94,232000.0
2008-06-05 22:11:00,105.94,105.94,105.92,105.93,12500000.0
2008-06-05 22:12:00,105.935,105.95,105.93,105.935,5716000.0
2008-06-05 22:13:00,105.93,105.93,105.93,105.93,3600000.0
2008-06-05 22:14:00,105.93,105.93,105.925,105.93,4664000.0
2008-06-05 22:15:00,105.93,105.94,105.93,105.93,9716000.0
2008-06-05 22:16:00,105.93,105.93,105.925,105.925,8400000.0
2008-06-05 22:17:00,105.93,105.94,105.92,105.92,10596000.0
2008-06-05 22:18:00,105.92,105.93,105.92,105.93,5032000.0
2008-06-05 22:19:00,105.925,105.925,105.92,105.92,3664000.0
2008-06-05 22:20:00,105.92,105.93,105.92,105.92,8212000.0
2008-06-05 22:21:00,105.92,105.92,105.91,105.92,5632000.0
2008-06-05 22:22:00,105.92,105.93,105.92,105.93,9316000.0
2008-06-05 22:23:00,105.93,105.95,105.93,105.94,7832000.0
2008-06-05 22:24:00,105.94,105.97,105.94,105.96,17800000.0
2008-06-05 22:25:00,105.96,105.97,105.95,105.95,8300000.0
2008-06-05 22:26:00,105.95,105.96,105.95,105.96,8700000.0
2008-06-05 22:27:00,105.96,105.96,105.96,105.96,300000.0
2008-06-05 22:28:00,105.96,105.96,105.95,105.95,48300000.0
2008-06-05 22:29:00,105.95,105.96,105.95,105.95,80000000.0
2008-06-05 22:30:00,105.95,105.97,105.95,105.96,56000000.0
2008-06-05 22:31:00,105.955,105.955,105.955,105.955,16000.0
2008-06-05 22:32:00,105.96,105.96,105.94,105.94,43800000.0
2008-06-05 22:33:00,105.94,105.95,105.93,105.94,71000000.0
2008-06-05 22:34:00,105.94,105.95,105.93,105.94,8900000.0
2008-06-05 22:35:00,105.94,105.94,105.93,105.93,10600000.0
2008-06-05 22:36:00,105.93,105.945,105.93,105.94,132200000.0
2008-06-05 22:37:00,105.945,105.95,105.92,105.93,98300000.0
2008-06-05 22:38:00,105.93,105.94,105.925,105.94,66200000.0
2008-06-05 22:39:00,105.93,105.94,105.93,105.94,36900000.0
2008-06-05 22:40:00,105.94,105.94,105.93,105.94,58148000.0
2008-06-05 22:41:00,105.94,105.95,105.94,105.94,59732000.0
2008-06-05 22:42:00,105.94,105.94,105.91,105.93,48232000.0
2008-06-05 22:43:00,105.93,105.93,105.92,105.92,21516000.0
2008-06-05 22:44:00,105.92,105.93,105.92,105.93,39380000.0
2008-06-05 22:45:00,105.93,105.93,105.92,105.93,81416000.0
2008-06-05 22:46:00,105.93,105.935,105.92,105.93,94904000.0
2008-06-05 22:47:00,105.935,105.935,105.92,105.93,58212000.0
2008-06-05 22:48:00,105.92,105.94,105.92,105.94,23352000.0
2008-06-05 22:49:00,105.94,105.94,105.93,105.93,51476000.0
2008-06-05 22:50:00,105.93,105.94,105.93,105.93,54024000.0
2008-06-05 22:51:00,105.93,105.95,105.93,105.94,16724000.0
2008-06-05 22:52:00,105.94,105.94,105.93,105.93,1552000.0
2008-06-05 22:53:00,105.93,105.93,105.93,105.93,36500000.0
2008-06-05 22:54:00,105.93,105.93,105.93,105.93,18000000.0
2008-06-05 22:55:00,105.93,105.935,105.93,105.93,33500000.0
2008-06-05 22:56:00,105.93,105.935,105.93,105.93,14304000.0
2008-06-05 22:57:00,105.93,105.94,105.93,105.93,6084000.0
2008-06-05 22:58:00,105.93,105.95,105.92,105.93,124724000.0
2008-06-05 22:59:00,105.93,105.98,105.92,105.935,44300000.0
2008-06-05 23:00:00,105.935,105.945,105.92,105.93,28300000.0
2008-06-05 23:01:00,105.935,105.935,105.92,105.92,12600000.0
2008-06-05 23:02:00,105.94,105.94,105.92,105.92,5000000.0
2008-06-05 23:03:00,105.92,105.92,105.92,105.92,8204000.0
2008-06-05 23:04:00,105.92,105.95,105.92,105.95,13068000.0
2008-06-05 23:05:00,105.95,105.95,105.92,105.92,18300000.0
2008-06-05 23:06:00,105.92,105.92,105.92,105.92,14800000.0
2008-06-05 23:07:00,105.92,105.92,105.92,105.92,2400000.0
2008-06-05 23:08:00,105.92,105.92,105.91,105.91,23204000.0
2008-06-05 23:09:00,105.91,105.91,105.91,105.91,12900000.0
2008-06-05 23:10:00,105.92,105.92,105.92,105.92,7900000.0
2008-06-05 23:11:00,105.92,105.92,105.91,105.91,23852000.0
2008-06-05 23:12:00,105.91,105.92,105.91,105.92,33600000.0
2008-06-05 23:13:00,105.93,105.93,105.92,105.92,28204000.0
2008-06-05 23:14:00,105.92,105.92,105.91,105.92,16200000.0
2008-06-05 23:16:00,105.92,105.92,105.92,105.92,8000000.0
2008-06-05 23:17:00,105.92,105.93,105.92,105.93,42100000.0
2008-06-05 23:18:00,105.93,105.93,105.93,105.93,4700000.0
2008-06-05 23:19:00,105.93,105.93,105.92,105.92,39200000.0
2008-06-05 23:20:00,105.92,105.92,105.92,105.92,11000000.0
2008-06-05 23:21:00,105.92,105.92,105.92,105.92,500000.0
2008-06-05 23:22:00,105.93,105.93,105.93,105.93,11200000.0
2008-06-05 23:23:00,105.93,105.94,105.93,105.94,19000000.0
2008-06-05 23:24:00,105.94,105.97,105.92,105.97,66512000.0
2008-06-05 23:25:00,105.96,105.97,105.95,105.96,60400000.0
2008-06-05 23:26:00,105.96,105.97,105.96,105.96,21800000.0
2008-06-05 23:27:00,105.96,105.96,105.96,105.96,10400000.0
2008-06-05 23:28:00,105.96,105.97,105.96,105.97,8700000.0
2008-06-05 23:29:00,105.97,105.97,105.97,105.97,1500000.0
2008-06-05 23:30:00,105.97,105.98,105.94,105.95,51304000.0
2008-06-05 23:31:00,105.95,105.95,105.94,105.95,27500000.0
2008-06-05 23:32:00,105.95,105.95,105.93,105.95,41504000.0
2008-06-05 23:33:00,105.95,105.95,105.95,105.95,500000.0
2008-06-05 23:34:00,105.94,105.94,105.93,105.94,14552000.0
2008-06-05 23:35:00,105.94,105.94,105.93,105.93,10300000.0
2008-06-05 23:36:00,105.94,105.95,105.93,105.93,24800000.0
2008-06-05 23:37:00,105.93,105.95,105.93,105.93,43300000.0
2008-06-05 23:38:00,105.93,105.94,105.93,105.93,37700000.0
2008-06-05 23:39:00,105.93,105.93,105.93,105.93,3000000.0
2008-06-05 23:40:00,105.93,105.95,105.93,105.93,81852000.0
2008-06-05 23:41:00,105.94,105.95,105.93,105.93,95300001.0
2008-06-05 23:42:00,105.93,105.93,105.93,105.93,6100000.0
2008-06-05 23:43:00,105.93,105.96,105.93,105.96,37900000.0
2008-06-05 23:44:00,105.96,105.96,105.92,105.93,89700000.0
2008-06-05 23:45:00,105.93,105.93,105.93,105.93,41800000.0
2008-06-05 23:46:00,105.93,105.93,105.93,105.93,12300000.0
2008-06-05 23:47:00,105.93,105.93,105.93,105.93,7700000.0
2008-06-05 23:48:00,105.93,105.93,105.93,105.93,9600000.0
2008-06-05 23:49:00,105.93,105.93,105.93,105.93,7500000.0
2008-06-05 23:50:00,105.93,105.93,105.93,105.93,12800000.0
2008-06-05 23:51:00,105.95,105.95,105.93,105.94,86208000.0
2008-06-05 23:52:00,105.94,105.95,105.94,105.95,31300000.0
2008-06-05 23:53:00,105.95,105.95,105.94,105.94,69504000.0
2008-06-05 23:54:00,105.94,105.94,105.94,105.94,12400000.0
2008-06-05 23:55:00,105.94,105.94,105.93,105.94,35100000.0
2008-06-05 23:56:00,105.94,105.95,105.94,105.95,7956000.0
2008-06-05 23:57:00,105.95,105.95,105.95,105.95,7900000.0
2008-06-05 23:58:00,105.95,105.95,105.95,105.95,6700000.0
2008-06-05 23:59:00,105.95,105.95,105.93,105.93,48300000.0
2008-06-06 00:00:00,105.93,105.93,105.92,105.92,144700000.0
2008-06-06 00:01:00,105.92,105.92,105.9,105.9,184000000.0
2008-06-06 00:02:00,105.9,105.9,105.88,105.88,139200000.0
2008-06-06 00:03:00,105.88,105.88,105.88,105.88,13600000.0
2008-06-06 00:04:00,105.88,105.88,105.87,105.88,67800000.0
2008-06-06 00:05:00,105.88,105.89,105.88,105.89,55900000.0
2008-06-06 00:06:00,105.89,105.9,105.89,105.89,40200000.0
2008-06-06 00:07:00,105.89,105.9,105.89,105.9,26900000.0
2008-06-06 00:08:00,105.9,105.9,105.87,105.87,142308000.0
2008-06-06 00:09:00,105.87,105.9,105.87,105.9,86652000.0
2008-06-06 00:10:00,105.9,105.9,105.9,105.9,1400000.0
2008-06-06 00:11:00,105.9,105.9,105.9,105.9,11200000.0
2008-06-06 00:12:00,105.9,105.95,105.9,105.95,25752000.0
2008-06-06 00:13:00,105.95,105.97,105.92,105.96,140748001.0
2008-06-06 00:14:00,105.96,105.96,105.94,105.94,84704000.0
2008-06-06 00:15:00,105.94,105.94,105.94,105.94,8200000.0
2008-06-06 00:16:00,105.94,105.95,105.94,105.95,47656000.0
2008-06-06 00:17:00,105.95,105.96,105.95,105.96,7600000.0
2008-06-06 00:18:00,105.96,105.96,105.95,105.96,21152000.0
2008-06-06 00:19:00,105.96,105.96,105.96,105.96,800000.0
2008-06-06 00:20:00,105.95,105.95,105.94,105.94,99600000.0
2008-06-06 00:21:00,105.94,105.95,105.94,105.95,45760000.0
2008-06-06 00:22:00,105.95,105.95,105.95,105.95,30700000.0
2008-06-06 00:23:00,105.95,105.95,105.95,105.95,17100000.0
2008-06-06 00:24:00,105.95,105.96,105.95,105.96,35154000.0
2008-06-06 00:25:00,105.96,105.97,105.95,105.95,129800000.0
2008-06-06 00:26:00,105.95,105.96,105.95,105.95,69452000.0
2008-06-06 00:27:00,105.95,105.955,105.95,105.955,47000000.0
2008-06-06 00:28:00,105.955,105.96,105.95,105.95,41300000.0
2008-06-06 00:29:00,105.95,105.95,105.93,105.93,79400000.0
2008-06-06 00:30:00,105.93,105.93,105.92,105.93,67300000.0
2008-06-06 00:31:00,105.93,105.93,105.93,105.93,28900000.0
2008-06-06 00:32:00,105.93,105.935,105.93,105.93,100700000.0
2008-06-06 00:33:00,105.93,105.93,105.93,105.93,53800000.0
2008-06-06 00:34:00,105.93,105.96,105.93,105.955,60900000.0
2008-06-06 00:35:00,105.96,105.96,105.95,105.95,60900000.0
2008-06-06 00:36:00,105.95,105.96,105.95,105.96,16600000.0
2008-06-06 00:37:00,105.95,105.95,105.95,105.95,11700000.0
2008-06-06 00:38:00,105.95,105.95,105.94,105.95,24600000.0
2008-06-06 00:39:00,105.95,105.97,105.95,105.95,66652000.0
2008-06-06 00:40:00,105.95,105.95,105.95,105.95,6500000.0
2008-06-06 00:41:00,105.95,105.95,105.92,105.94,5900000.0
2008-06-06 00:42:00,105.94,105.94,105.94,105.94,800000.0
2008-06-06 00:43:00,105.94,105.94,105.93,105.93,1800000.0
2008-06-06 00:44:00,105.93,105.95,105.93,105.95,10900000.0
2008-06-06 00:45:00,105.95,105.96,105.94,105.96,13300000.0
2008-06-06 00:46:00,105.96,105.96,105.96,105.96,15672000.0
2008-06-06 00:47:00,105.95,105.96,105.95,105.96,62700000.0
2008-06-06 00:48:00,105.96,105.96,105.95,105.95,18300000.0
2008-06-06 00:49:00,105.95,105.97,105.95,105.96,109700000.0
2008-06-06 00:50:00,105.96,105.97,105.95,105.95,71800000.0
2008-06-06 00:51:00,105.95,105.95,105.95,105.95,7100000.0
2008-06-06 00:52:00,105.95,105.95,105.95,105.95,4100000.0
2008-06-06 00:53:00,105.95,105.95,105.95,105.95,37300000.0
2008-06-06 00:54:00,105.95,105.95,105.95,105.95,6100000.0
2008-06-06 00:55:00,105.94,105.95,105.93,105.93,82400000.0
2008-06-06 00:56:00,105.93,105.93,105.93,105.93,59200000.0
2008-06-06 00:57:00,105.93,105.93,105.92,105.93,98500000.0
2008-06-06 00:58:00,105.93,105.93,105.93,105.93,93600000.0
2008-06-06 00:59:00,105.93,105.94,105.93,105.94,42600000.0
2008-06-06 01:00:00,105.94,105.94,105.91,105.91,138200000.0
2008-06-06 01:01:00,105.91,105.93,105.91,105.91,72292000.0
2008-06-06 01:02:00,105.91,105.92,105.91,105.92,45388000.0
2008-06-06 01:03:00,105.92,105.92,105.91,105.91,46512000.0
2008-06-06 01:04:00,105.91,105.94,105.91,105.93,24516000.0
2008-06-06 01:05:00,105.93,105.94,105.92,105.93,22052000.0
2008-06-06 01:06:00,105.94,105.94,105.92,105.92,12864000.0
2008-06-06 01:07:00,105.92,105.92,105.92,105.92,34556000.0
2008-06-06 01:08:00,105.92,105.92,105.92,105.92,832000.0
2008-06-06 01:09:00,105.92,105.94,105.92,105.94,4980000.0
2008-06-06 01:10:00,105.93,105.93,105.93,105.93,29400000.0
2008-06-06 01:11:00,105.93,105.93,105.93,105.93,18600000.0
2008-06-06 01:12:00,105.93,105.93,105.92,105.93,29408000.0
2008-06-06 01:13:00,105.93,105.93,105.92,105.92,37104000.0
2008-06-06 01:14:00,105.92,105.95,105.92,105.94,39956000.0
2008-06-06 01:15:00,105.94,105.94,105.92,105.92,48408000.0
2008-06-06 01:16:00,105.92,105.93,105.92,105.93,63264000.0
2008-06-06 01:17:00,105.93,105.93,105.91,105.92,140108000.0
2008-06-06 01:18:00,105.92,105.92,105.91,105.92,23400000.0
2008-06-06 01:19:00,105.92,105.92,105.92,105.92,2952000.0
2008-06-06 01:20:00,105.91,105.91,105.91,105.91,47000000.0
2008-06-06 01:21:00,105.91,105.91,105.91,105.91,24100000.0
2008-06-06 01:22:00,105.91,105.91,105.91,105.91,19500000.0
2008-06-06 01:23:00,105.91,105.91,105.91,105.91,8800000.0
2008-06-06 01:24:00,105.91,105.91,105.91,105.91,29200000.0
2008-06-06 01:25:00,105.91,105.91,105.88,105.89,34300000.0
2008-06-06 01:26:00,105.89,105.89,105.88,105.89,56852000.0
2008-06-06 01:27:00,105.89,105.9,105.89,105.89,13404000.0
2008-06-06 01:28:00,105.89,105.9,105.89,105.89,13452000.0
2008-06-06 01:29:00,105.89,105.89,105.89,105.89,11700000.0
2008-06-06 01:30:00,105.89,105.91,105.89,105.9,13108000.0
2008-06-06 01:31:00,105.9,105.91,105.9,105.9,89208000.0
2008-06-06 01:32:00,105.9,105.91,105.9,105.91,34852000.0
2008-06-06 01:33:00,105.91,105.92,105.91,105.92,20700000.0
2008-06-06 01:34:00,105.92,105.92,105.92,105.92,15400000.0
2008-06-06 01:35:00,105.92,105.93,105.91,105.92,104224000.0
2008-06-06 01:36:00,105.92,105.92,105.91,105.91,49508000.0
2008-06-06 01:37:00,105.91,105.92,105.91,105.92,42804000.0
2008-06-06 01:38:00,105.915,105.92,105.91,105.91,56020000.0
2008-06-06 01:39:00,105.91,105.91,105.91,105.91,4524000.0
2008-06-06 01:40:00,105.91,105.92,105.9,105.91,118324000.0
2008-06-06 01:41:00,105.91,105.92,105.91,105.91,28260000.0
2008-06-06 01:42:00,105.91,105.91,105.91,105.91,35452000.0
2008-06-06 01:43:00,105.91,105.91,105.91,105.91,2404000.0
2008-06-06 01:44:00,105.91,105.91,105.91,105.91,15800000.0
2008-06-06 01:45:00,105.91,105.92,105.9,105.91,137308000.0
2008-06-06 01:46:00,105.91,105.91,105.88,105.9,222856000.0
2008-06-06 01:47:00,105.9,105.91,105.9,105.91,121752000.0
2008-06-06 01:48:00,105.91,105.92,105.91,105.91,170316000.0
2008-06-06 01:49:00,105.91,105.92,105.9,105.91,291128000.0
2008-06-06 01:50:00,105.9,105.92,105.9,105.9,120360000.0
2008-06-06 01:51:00,105.9,105.9,105.9,105.9,18300000.0
2008-06-06 01:52:00,105.9,105.91,105.9,105.9,62368000.0
2008-06-06 01:53:00,105.9,105.91,105.9,105.9,70224000.0
2008-06-06 01:54:00,105.9,105.91,105.9,105.9,102852000.0
2008-06-06 01:55:00,105.9,105.9,105.9,105.9,111700000.0
2008-06-06 01:56:00,105.9,105.91,105.9,105.91,150668000.0
2008-06-06 01:57:00,105.9,105.9,105.9,105.9,31556000.0
2008-06-06 01:58:00,105.9,105.9,105.88,105.88,114060000.0
2008-06-06 01:59:00,105.88,105.9,105.88,105.88,167271999.0
2008-06-06 02:00:00,105.88,105.89,105.88,105.89,96100000.0
2008-06-06 02:01:00,105.89,105.89,105.86,105.86,173212000.0
2008-06-06 02:02:00,105.86,105.87,105.86,105.87,83152000.0
2008-06-06 02:03:00,105.87,105.88,105.86,105.86,55904000.0
2008-06-06 02:04:00,105.86,105.86,105.86,105.86,7900000.0
2008-06-06 02:05:00,105.86,105.88,105.86,105.88,73752000.0
2008-06-06 02:06:00,105.88,105.88,105.87,105.87,102551999.0
2008-06-06 02:07:00,105.87,105.88,105.87,105.87,34704000.0
2008-06-06 02:08:00,105.87,105.88,105.87,105.875,73216000.0
2008-06-06 02:09:00,105.875,105.88,105.875,105.875,8012000.0
2008-06-06 02:10:00,105.875,105.88,105.86,105.86,124704000.0
2008-06-06 02:11:00,105.86,105.88,105.86,105.88,42208000.0
2008-06-06 02:12:00,105.88,105.88,105.87,105.88,66412000.0
2008-06-06 02:13:00,105.88,105.9,105.88,105.89,57656000.0
2008-06-06 02:14:00,105.9,105.9,105.89,105.9,35400000.0
2008-06-06 02:15:00,105.9,105.92,105.9,105.92,39304000.0
2008-06-06 02:16:00,105.92,105.94,105.9,105.94,88064000.0
2008-06-06 02:17:00,105.94,105.95,105.94,105.94,86472000.0
2008-06-06 02:18:00,105.935,105.935,105.92,105.93,38852000.0
2008-06-06 02:19:00,105.93,105.93,105.92,105.925,73656000.0
2008-06-06 02:20:00,105.92,105.925,105.92,105.92,28900000.0
2008-06-06 02:21:00,105.92,105.92,105.87,105.88,192152000.0
2008-06-06 02:22:00,105.88,105.89,105.88,105.885,105604000.0
2008-06-06 02:23:00,105.885,105.885,105.875,105.88,55352000.0
2008-06-06 02:24:00,105.88,105.89,105.88,105.885,117600000.0
2008-06-06 02:25:00,105.88,105.88,105.86,105.86,132756001.0
2008-06-06 02:26:00,105.86,105.88,105.86,105.88,32260000.0
2008-06-06 02:27:00,105.88,105.88,105.865,105.865,63216000.0
2008-06-06 02:28:00,105.86,105.88,105.86,105.88,88364000.0
2008-06-06 02:29:00,105.88,105.89,105.88,105.88,46252000.0
2008-06-06 02:30:00,105.88,105.88,105.86,105.87,68716000.0
2008-06-06 02:31:00,105.87,105.87,105.85,105.85,64800000.0
2008-06-06 02:32:00,105.85,105.86,105.84,105.855,144400000.0
2008-06-06 02:33:00,105.855,105.87,105.85,105.85,196607998.0
2008-06-06 02:34:00,105.85,105.855,105.84,105.85,117800000.0
2008-06-06 02:35:00,105.85,105.87,105.85,105.855,115112000.0
2008-06-06 02:36:00,105.85,105.86,105.84,105.855,135600000.0
2008-06-06 02:37:00,105.85,105.87,105.85,105.86,102000002.0
2008-06-06 02:38:00,105.86,105.875,105.86,105.87,148400000.0
2008-06-06 02:39:00,105.865,105.89,105.86,105.885,109500000.0
2008-06-06 02:40:00,105.885,105.905,105.88,105.9,37700000.0
2008-06-06 02:41:00,105.9,105.92,105.89,105.91,165600000.0
2008-06-06 02:42:00,105.91,105.92,105.905,105.91,110500000.0
2008-06-06 02:43:00,105.91,105.92,105.91,105.92,44000000.0
2008-06-06 02:44:00,105.92,105.94,105.91,105.93,68000000.0
2008-06-06 02:45:00,105.93,105.93,105.91,105.91,105599999.0
2008-06-06 02:46:00,105.91,105.92,105.9,105.9,136100000.0
2008-06-06 02:47:00,105.9,105.9,105.9,105.9,108100000.0
2008-06-06 02:48:00,105.9,105.92,105.9,105.92,23300000.0
2008-06-06 02:49:00,105.92,105.93,105.92,105.92,41500000.0
2008-06-06 02:50:00,105.92,105.93,105.92,105.93,24000000.0
2008-06-06 02:51:00,105.93,105.95,105.93,105.935,111300000.0
2008-06-06 02:52:00,105.935,105.97,105.935,105.955,167699999.0
2008-06-06 02:53:00,105.955,105.98,105.955,105.98,94300000.0
2008-06-06 02:54:00,105.98,106.02,105.98,106.02,152100000.0
2008-06-06 02:55:00,106.02,106.05,106.02,106.05,192800000.0
2008-06-06 02:56:00,106.045,106.05,106.03,106.04,211400000.0
2008-06-06 02:57:00,106.04,106.11,106.04,106.1,212000000.0
2008-06-06 02:58:00,106.09,106.1,106.07,106.09,187400000.0
2008-06-06 02:59:00,106.09,106.105,106.08,106.105,302900000.0
2008-06-06 03:00:00,106.11,106.135,106.11,106.12,252500000.0
2008-06-06 03:01:00,106.12,106.13,106.12,106.12,106600000.0
2008-06-06 03:02:00,106.12,106.125,106.08,106.08,168900000.0
2008-06-06 03:03:00,106.08,106.09,106.08,106.08,263700000.0
2008-06-06 03:04:00,106.08,106.08,106.07,106.075,144500001.0
2008-06-06 03:05:00,106.075,106.14,106.07,106.14,136000000.0
2008-06-06 03:06:00,106.135,106.17,106.13,106.16,252800000.0
2008-06-06 03:07:00,106.16,106.16,106.15,106.16,78200000.0
2008-06-06 03:08:00,106.16,106.215,106.16,106.215,176400001.0
2008-06-06 03:09:00,106.22,106.24,106.21,106.23,219100000.0
2008-06-06 03:10:00,106.23,106.23,106.2,106.2,127800000.0
2008-06-06 03:11:00,106.2,106.21,106.18,106.18,196000000.0
2008-06-06 03:12:00,106.18,106.2,106.175,106.19,93799999.0
2008-06-06 03:13:00,106.19,106.19,106.18,106.18,59000000.0
2008-06-06 03:14:00,106.18,106.18,106.17,106.17,167900000.0
2008-06-06 03:15:00,106.17,106.17,106.15,106.165,174900001.0
2008-06-06 03:16:00,106.165,106.18,106.165,106.17,66400000.0
2008-06-06 03:17:00,106.17,106.18,106.17,106.17,100000000.0
2008-06-06 03:18:00,106.175,106.185,106.16,106.17,130800000.0
2008-06-06 03:19:00,106.165,106.17,106.15,106.16,216100000.0
2008-06-06 03:20:00,106.16,106.17,106.155,106.16,77900000.0
2008-06-06 03:21:00,106.16,106.17,106.16,106.17,65800000.0
2008-06-06 03:22:00,106.17,106.2,106.17,106.175,279300000.0
2008-06-06 03:23:00,106.18,106.19,106.17,106.18,308200001.0
2008-06-06 03:24:00,106.18,106.23,106.18,106.215,155900002.0
2008-06-06 03:25:00,106.21,106.21,106.2,106.205,258700000.0
2008-06-06 03:26:00,106.205,106.21,106.2,106.2,179700000.0
2008-06-06 03:27:00,106.2,106.2,106.17,106.18,300600000.0
2008-06-06 03:28:00,106.18,106.19,106.18,106.185,115200001.0
2008-06-06 03:29:00,106.185,106.2,106.18,106.18,192400000.0
2008-06-06 03:30:00,106.18,106.2,106.18,106.2,112400000.0
2008-06-06 03:31:00,106.195,106.21,106.195,106.2,41400000.0
2008-06-06 03:32:00,106.2,106.21,106.2,106.2,126500000.0
2008-06-06 03:33:00,106.2,106.2,106.19,106.19,95400000.0
2008-06-06 03:34:00,106.19,106.19,106.18,106.18,95699999.0
2008-06-06 03:35:00,106.19,106.19,106.18,106.185,57500000.0
2008-06-06 03:36:00,106.19,106.19,106.18,106.19,94600000.0
2008-06-06 03:37:00,106.19,106.23,106.19,106.22,309200000.0
2008-06-06 03:38:00,106.22,106.27,106.22,106.26,512100000.0
2008-06-06 03:39:00,106.26,106.27,106.24,106.25,228900000.0
2008-06-06 03:40:00,106.25,106.26,106.25,106.25,72800000.0
2008-06-06 03:41:00,106.25,106.25,106.24,106.24,144200000.0
2008-06-06 03:42:00,106.24,106.24,106.24,106.24,93600000.0
2008-06-06 03:43:00,106.24,106.24,106.22,106.23,102800000.0
2008-06-06 03:44:00,106.23,106.23,106.22,106.23,19900001.0
2008-06-06 03:45:00,106.23,106.23,106.22,106.22,31900000.0
2008-06-06 03:46:00,106.23,106.23,106.22,106.22,49400000.0
2008-06-06 03:47:00,106.22,106.22,106.21,106.21,79600001.0
2008-06-06 03:48:00,106.21,106.21,106.17,106.17,187200001.0
2008-06-06 03:49:00,106.17,106.18,106.16,106.16,194200001.0
2008-06-06 03:50:00,106.16,106.17,106.155,106.16,133300000.0
2008-06-06 03:51:00,106.16,106.17,106.16,106.16,46900000.0
2008-06-06 03:52:00,106.16,106.16,106.14,106.15,197700001.0
2008-06-06 03:53:00,106.15,106.15,106.15,106.15,63400000.0
2008-06-06 03:54:00,106.15,106.16,106.15,106.15,65800000.0
2008-06-06 03:55:00,106.15,106.17,106.15,106.17,98300000.0
2008-06-06 03:56:00,106.17,106.18,106.17,106.17,125000000.0
2008-06-06 03:57:00,106.17,106.17,106.16,106.16,126900000.0
2008-06-06 03:58:00,106.16,106.16,106.15,106.15,114400000.0
2008-06-06 03:59:00,106.15,106.15,106.15,106.15,30600000.0
2008-06-06 04:00:00,106.15,106.15,106.13,106.13,78800000.0
2008-06-06 04:01:00,106.13,106.13,106.11,106.12,181900001.0
2008-06-06 04:02:00,106.12,106.12,106.12,106.12,38000000.0
2008-06-06 04:03:00,106.12,106.13,106.12,106.125,71200000.0
2008-06-06 04:04:00,106.12,106.12,106.11,106.11,189000000.0
2008-06-06 04:05:00,106.11,106.15,106.11,106.15,140600000.0
2008-06-06 04:06:00,106.15,106.15,106.14,106.14,102400000.0
2008-06-06 04:07:00,106.14,106.14,106.14,106.14,7400000.0
2008-06-06 04:08:00,106.14,106.14,106.14,106.14,177200000.0
2008-06-06 04:09:00,106.14,106.15,106.14,106.14,77600000.0
2008-06-06 04:10:00,106.14,106.14,106.14,106.14,6300000.0
2008-06-06 04:11:00,106.14,106.14,106.14,106.14,3000000.0
2008-06-06 04:12:00,106.14,106.15,106.14,106.15,62500000.0
2008-06-06 04:13:00,106.14,106.14,106.13,106.13,58400000.0
2008-06-06 04:14:00,106.13,106.13,106.125,106.13,51500000.0
2008-06-06 04:15:00,106.13,106.13,106.12,106.12,103100000.0
2008-06-06 04:16:00,106.12,106.13,106.12,106.13,104700000.0
2008-06-06 04:17:00,106.125,106.13,106.12,106.12,70800000.0
2008-06-06 04:18:00,106.12,106.12,106.11,106.11,138600000.0
2008-06-06 04:19:00,106.11,106.12,106.11,106.11,113300000.0
2008-06-06 04:20:00,106.11,106.13,106.11,106.13,44500000.0
2008-06-06 04:21:00,106.125,106.15,106.12,106.14,127700000.0
2008-06-06 04:22:00,106.14,106.15,106.13,106.13,122000000.0
2008-06-06 04:23:00,106.13,106.13,106.12,106.12,16200000.0
2008-06-06 04:24:00,106.12,106.13,106.12,106.12,36000000.0
2008-06-06 04:25:00,106.12,106.13,106.12,106.12,48300000.0
2008-06-06 04:26:00,106.12,106.12,106.12,106.12,42300000.0
2008-06-06 04:27:00,106.12,106.13,106.12,106.12,63300000.0
2008-06-06 04:28:00,106.12,106.13,106.11,106.13,61300000.0
2008-06-06 04:29:00,106.125,106.14,106.125,106.125,159000000.0
2008-06-06 04:30:00,106.125,106.15,106.125,106.15,138300000.0
2008-06-06 04:31:00,106.15,106.17,106.15,106.17,184100000.0
2008-06-06 04:32:00,106.165,106.17,106.15,106.17,219500000.0
2008-06-06 04:33:00,106.17,106.18,106.17,106.175,51600000.0
2008-06-06 04:34:00,106.175,106.175,106.17,106.17,41300000.0
2008-06-06 04:35:00,106.17,106.17,106.17,106.17,6700000.0
2008-06-06 04:36:00,106.165,106.165,106.165,106.165,1600000.0
2008-06-06 04:37:00,106.16,106.17,106.15,106.155,81900000.0
2008-06-06 04:38:00,106.155,106.155,106.135,106.14,131300000.0
2008-06-06 04:39:00,106.14,106.155,106.135,106.155,89600000.0
2008-06-06 04:40:00,106.145,106.16,106.145,106.16,50300000.0
2008-06-06 04:41:00,106.16,106.16,106.15,106.15,27900000.0
2008-06-06 04:42:00,106.15,106.15,106.14,106.15,90200000.0
2008-06-06 04:43:00,106.15,106.155,106.14,106.145,91500000.0
2008-06-06 04:44:00,106.14,106.14,106.14,106.14,28100001.0
2008-06-06 04:45:00,106.14,106.145,106.14,106.14,48000000.0
2008-06-06 04:46:00,106.14,106.15,106.14,106.145,32500000.0
2008-06-06 04:47:00,106.145,106.155,106.14,106.15,124399999.0
2008-06-06 04:48:00,106.145,106.155,106.145,106.15,36900000.0
2008-06-06 04:49:00,106.145,106.16,106.145,106.155,76300000.0
2008-06-06 04:50:00,106.15,106.15,106.15,106.15,30400000.0
2008-06-06 04:51:00,106.15,106.16,106.15,106.155,26400000.0
2008-06-06 04:52:00,106.155,106.17,106.14,106.14,224000000.0
2008-06-06 04:53:00,106.14,106.14,106.14,106.14,91000000.0
2008-06-06 04:54:00,106.14,106.17,106.14,106.16,165800002.0
2008-06-06 04:55:00,106.165,106.165,106.16,106.165,5300000.0
2008-06-06 04:56:00,106.17,106.17,106.16,106.17,48600000.0
2008-06-06 04:57:00,106.17,106.17,106.14,106.14,228099998.0
2008-06-06 04:58:00,106.14,106.14,106.135,106.14,60300000.0
2008-06-06 04:59:00,106.14,106.14,106.14,106.14,10800000.0
2008-06-06 05:00:00,106.14,106.16,106.14,106.155,207699999.0
2008-06-06 05:01:00,106.155,106.16,106.155,106.155,7100000.0
2008-06-06 05:02:00,106.15,106.155,106.15,106.155,69500000.0
2008-06-06 05:03:00,106.15,106.16,106.15,106.15,71700000.0
2008-06-06 05:04:00,106.15,106.16,106.15,106.16,28000000.0
2008-06-06 05:05:00,106.15,106.16,106.15,106.15,116600001.0
2008-06-06 05:06:00,106.15,106.15,106.15,106.15,36800000.0
2008-06-06 05:07:00,106.15,106.15,106.15,106.15,18100000.0
2008-06-06 05:08:00,106.15,106.15,106.14,106.14,109200000.0
2008-06-06 05:09:00,106.14,106.14,106.14,106.14,40800000.0
2008-06-06 05:10:00,106.14,106.14,106.14,106.14,16200000.0
2008-06-06 05:11:00,106.14,106.14,106.13,106.13,45800000.0
2008-06-06 05:12:00,106.13,106.14,106.13,106.14,15900000.0
2008-06-06 05:13:00,106.14,106.14,106.12,106.12,62200000.0
2008-06-06 05:14:00,106.12,106.12,106.11,106.11,144600000.0
2008-06-06 05:15:00,106.11,106.11,106.11,106.11,41800000.0
2008-06-06 05:16:00,106.11,106.11,106.09,106.1,267800000.0
2008-06-06 05:17:00,106.095,106.11,106.095,106.11,122500000.0
2008-06-06 05:18:00,106.11,106.11,106.11,106.11,7000000.0
2008-06-06 05:19:00,106.11,106.12,106.11,106.12,67000000.0
2008-06-06 05:20:00,106.115,106.12,106.11,106.11,78300001.0
2008-06-06 05:21:00,106.11,106.11,106.1,106.105,40400000.0
2008-06-06 05:22:00,106.105,106.11,106.105,106.105,16700000.0
2008-06-06 05:23:00,106.105,106.11,106.1,106.1,46500000.0
2008-06-06 05:24:00,106.1,106.1,106.1,106.1,40000000.0
2008-06-06 05:25:00,106.1,106.11,106.1,106.1,60500000.0
2008-06-06 05:26:00,106.1,106.11,106.1,106.1,78500000.0
2008-06-06 05:27:00,106.1,106.11,106.1,106.1,31600000.0
2008-06-06 05:28:00,106.1,106.1,106.1,106.1,10500000.0
2008-06-06 05:29:00,106.1,106.1,106.1,106.1,11500000.0
2008-06-06 05:30:00,106.1,106.1,106.1,106.1,34400000.0
2008-06-06 05:31:00,106.1,106.12,106.1,106.12,71200000.0
2008-06-06 05:32:00,106.12,106.14,106.12,106.13,37700000.0
2008-06-06 05:33:00,106.13,106.13,106.11,106.11,56700000.0
2008-06-06 05:34:00,106.11,106.12,106.11,106.12,23700000.0
2008-06-06 05:35:00,106.12,106.14,106.115,106.135,101199999.0
2008-06-06 05:36:00,106.14,106.14,106.13,106.135,20700001.0
2008-06-06 05:37:00,106.14,106.14,106.135,106.135,6900000.0
2008-06-06 05:38:00,106.135,106.15,106.135,106.14,81600000.0
2008-06-06 05:39:00,106.15,106.15,106.14,106.14,81400000.0
2008-06-06 05:40:00,106.145,106.15,106.14,106.15,66200000.0
2008-06-06 05:41:00,106.145,106.15,106.14,106.14,72500000.0
2008-06-06 05:42:00,106.14,106.16,106.14,106.15,127900000.0
2008-06-06 05:43:00,106.15,106.15,106.14,106.14,59200000.0
2008-06-06 05:44:00,106.14,106.14,106.14,106.14,6100000.0
2008-06-06 05:45:00,106.14,106.14,106.14,106.14,81100000.0
2008-06-06 05:46:00,106.14,106.14,106.14,106.14,7800000.0
2008-06-06 05:47:00,106.14,106.14,106.12,106.12,32246718.0
2008-06-06 05:48:00,106.12,106.12,106.11,106.11,94799999.0
2008-06-06 05:49:00,106.11,106.11,106.11,106.11,37300000.0
2008-06-06 05:50:00,106.115,106.12,106.11,106.11,52600000.0
2008-06-06 05:51:00,106.11,106.12,106.11,106.11,57800000.0
2008-06-06 05:52:00,106.115,106.115,106.11,106.11,11300000.0
2008-06-06 05:53:00,106.11,106.11,106.11,106.11,11900000.0
2008-06-06 05:54:00,106.11,106.12,106.11,106.11,95600000.0
2008-06-06 05:55:00,106.11,106.12,106.11,106.115,232700000.0
2008-06-06 05:56:00,106.115,106.13,106.115,106.13,16700000.0
2008-06-06 05:57:00,106.13,106.13,106.12,106.12,28100000.0
2008-06-06 05:58:00,106.12,106.12,106.12,106.12,17600000.0
2008-06-06 05:59:00,106.12,106.12,106.12,106.12,11500000.0
2008-06-06 06:00:00,106.12,106.125,106.12,106.12,10500000.0
2008-06-06 06:01:00,106.125,106.125,106.11,106.11,63800000.0
2008-06-06 06:02:00,106.11,106.12,106.11,106.115,81900000.0
2008-06-06 06:03:00,106.115,106.13,106.115,106.13,108400000.0
2008-06-06 06:04:00,106.13,106.14,106.13,106.13,42700000.0
2008-06-06 06:05:00,106.13,106.14,106.13,106.14,31600000.0
2008-06-06 06:06:00,106.135,106.14,106.13,106.135,39700000.0
2008-06-06 06:07:00,106.14,106.14,106.135,106.135,36900000.0
2008-06-06 06:08:00,106.135,106.15,106.13,106.15,83700000.0
2008-06-06 06:09:00,106.15,106.16,106.15,106.16,98500001.0
2008-06-06 06:10:00,106.16,106.175,106.16,106.175,79300000.0
2008-06-06 06:11:00,106.18,106.185,106.17,106.17,129900000.0
2008-06-06 06:12:00,106.165,106.165,106.15,106.15,96800000.0
2008-06-06 06:13:00,106.15,106.15,106.15,106.15,20600000.0
2008-06-06 06:14:00,106.15,106.15,106.135,106.135,110100000.0
2008-06-06 06:15:00,106.135,106.14,106.13,106.135,69100000.0
2008-06-06 06:16:00,106.135,106.135,106.13,106.13,48800000.0
2008-06-06 06:17:00,106.13,106.135,106.13,106.13,67200000.0
2008-06-06 06:18:00,106.13,106.14,106.13,106.13,64600000.0
2008-06-06 06:19:00,106.13,106.13,106.13,106.13,68600000.0
2008-06-06 06:20:00,106.13,106.13,106.105,106.11,72600000.0
2008-06-06 06:21:00,106.11,106.11,106.1,106.1,4500000.0
2008-06-06 06:22:00,106.1,106.105,106.095,106.1,29600000.0
2008-06-06 06:23:00,106.1,106.12,106.09,106.115,26100000.0
2008-06-06 06:24:00,106.115,106.13,106.11,106.125,63200000.0
2008-06-06 06:25:00,106.12,106.13,106.11,106.11,26000000.0
2008-06-06 06:26:00,106.115,106.125,106.11,106.12,26300000.0
2008-06-06 06:27:00,106.12,106.125,106.11,106.12,86600000.0
2008-06-06 06:28:00,106.12,106.12,106.11,106.11,136000000.0
2008-06-06 06:29:00,106.11,106.12,106.105,106.115,85200000.0
2008-06-06 06:30:00,106.125,106.125,106.115,106.115,50200000.0
2008-06-06 06:31:00,106.115,106.115,106.11,106.11,55200000.0
2008-06-06 06:32:00,106.11,106.12,106.09,106.1,204899999.0
2008-06-06 06:33:00,106.105,106.105,106.08,106.08,89200000.0
2008-06-06 06:34:00,106.085,106.1,106.08,106.09,78400000.0
2008-06-06 06:35:00,106.09,106.09,106.075,106.075,97500000.0
2008-06-06 06:36:00,106.08,106.08,106.07,106.08,25800000.0
2008-06-06 06:37:00,106.08,106.09,106.075,106.08,24700000.0
2008-06-06 06:38:00,106.08,106.09,106.075,106.09,76700000.0
2008-06-06 06:39:00,106.08,106.1,106.08,106.09,153300001.0
2008-06-06 06:40:00,106.09,106.1,106.08,106.09,150100000.0
2008-06-06 06:41:00,106.09,106.09,106.08,106.08,103900000.0
2008-06-06 06:42:00,106.08,106.085,106.08,106.085,33500000.0
2008-06-06 06:43:00,106.085,106.085,106.08,106.085,34000000.0
2008-06-06 06:44:00,106.085,106.1,106.085,106.09,73300000.0
2008-06-06 06:45:00,106.1,106.1,106.085,106.085,119900000.0
2008-06-06 06:46:00,106.085,106.09,106.085,106.09,23100000.0
2008-06-06 06:47:00,106.085,106.09,106.085,106.085,120900000.0
2008-06-06 06:48:00,106.085,106.085,106.07,106.075,153500001.0
2008-06-06 06:49:00,106.075,106.08,106.075,106.075,21300000.0
2008-06-06 06:50:00,106.075,106.1,106.075,106.1,62900000.0
2008-06-06 06:51:00,106.095,106.105,106.09,106.095,69700000.0
2008-06-06 06:52:00,106.1,106.1,106.09,106.09,37500000.0
2008-06-06 06:53:00,106.09,106.09,106.08,106.09,158200000.0
2008-06-06 06:54:00,106.085,106.09,106.085,106.09,3400000.0
2008-06-06 06:55:00,106.085,106.09,106.085,106.09,9100000.0
2008-06-06 06:56:00,106.085,106.1,106.085,106.09,111900000.0
2008-06-06 06:57:00,106.09,106.105,106.09,106.095,81800000.0
2008-06-06 06:58:00,106.095,106.1,106.095,106.1,4900000.0
2008-06-06 06:59:00,106.095,106.11,106.095,106.1,51400000.0
2008-06-06 07:00:00,106.105,106.12,106.1,106.115,124000000.0
2008-06-06 07:01:00,106.115,106.17,106.115,106.15,198800000.0
2008-06-06 07:02:00,106.16,106.16,106.15,106.155,129700000.0
2008-06-06 07:03:00,106.155,106.17,106.15,106.17,124700000.0
2008-06-06 07:04:00,106.17,106.17,106.15,106.15,59300000.0
2008-06-06 07:05:00,106.15,106.16,106.15,106.16,85400000.0
2008-06-06 07:06:00,106.16,106.165,106.16,106.165,48600000.0
2008-06-06 07:07:00,106.165,106.17,106.165,106.17,79800000.0
2008-06-06 07:08:00,106.17,106.17,106.16,106.16,64100000.0
2008-06-06 07:09:00,106.16,106.16,106.15,106.155,83900000.0
2008-06-06 07:10:00,106.16,106.16,106.145,106.15,138600000.0
2008-06-06 07:11:00,106.15,106.15,106.145,106.15,127600000.0
2008-06-06 07:12:00,106.15,106.15,106.13,106.13,149900000.0
2008-06-06 07:13:00,106.13,106.13,106.12,106.12,67000000.0
2008-06-06 07:14:00,106.12,106.13,106.12,106.12,113300000.0
2008-06-06 07:15:00,106.12,106.12,106.11,106.11,90800000.0
2008-06-06 07:16:00,106.11,106.11,106.09,106.09,123000000.0
2008-06-06 07:17:00,106.09,106.1,106.085,106.09,101000000.0
2008-06-06 07:18:00,106.09,106.1,106.09,106.09,43800000.0
2008-06-06 07:19:00,106.09,106.105,106.09,106.105,31900000.0
2008-06-06 07:20:00,106.095,106.125,106.095,106.115,76900000.0
2008-06-06 07:21:00,106.115,106.115,106.105,106.105,25800000.0
2008-06-06 07:22:00,106.12,106.12,106.105,106.11,44300000.0
2008-06-06 07:23:00,106.11,106.11,106.11,106.11,28300000.0
2008-06-06 07:24:00,106.11,106.11,106.1,106.1,38600000.0
2008-06-06 07:25:00,106.1,106.1,106.09,106.09,51100000.0
2008-06-06 07:26:00,106.09,106.1,106.09,106.1,45700000.0
2008-06-06 07:27:00,106.095,106.1,106.09,106.09,28600000.0
2008-06-06 07:28:00,106.09,106.095,106.09,106.09,55200000.0
2008-06-06 07:29:00,106.09,106.1,106.09,106.09,37100000.0
2008-06-06 07:30:00,106.09,106.09,106.09,106.09,77100000.0
2008-06-06 07:31:00,106.09,106.1,106.09,106.09,124100000.0
2008-06-06 07:32:00,106.095,106.13,106.09,106.125,195500000.0
2008-06-06 07:33:00,106.13,106.14,106.12,106.12,150100000.0
2008-06-06 07:34:00,106.125,106.135,106.125,106.125,81300000.0
2008-06-06 07:35:00,106.125,106.13,106.12,106.12,30600000.0
2008-06-06 07:36:00,106.125,106.125,106.11,106.11,75400000.0
2008-06-06 07:37:00,106.11,106.11,106.1,106.1,80500000.0
2008-06-06 07:38:00,106.115,106.12,106.105,106.105,31000000.0
2008-06-06 07:39:00,106.105,106.14,106.1,106.1,317480000.0
2008-06-06 07:40:00,106.09,106.1,106.09,106.09,29740000.0
2008-06-06 07:41:00,106.09,106.09,106.06,106.07,242100000.0
2008-06-06 07:42:00,106.07,106.08,106.07,106.075,104900000.0
2008-06-06 07:43:00,106.075,106.09,106.075,106.08,167000000.0
2008-06-06 07:44:00,106.08,106.08,106.06,106.06,78500000.0
2008-06-06 07:45:00,106.06,106.06,106.035,106.05,91700000.0
2008-06-06 07:46:00,106.045,106.05,106.03,106.04,110400000.0
2008-06-06 07:47:00,106.04,106.05,106.04,106.04,136100000.0
2008-06-06 07:48:00,106.04,106.055,106.04,106.045,74300000.0
2008-06-06 07:49:00,106.045,106.075,106.045,106.075,111900000.0
2008-06-06 07:50:00,106.075,106.09,106.06,106.07,134100000.0
2008-06-06 07:51:00,106.07,106.12,106.07,106.12,187300000.0
2008-06-06 07:52:00,106.12,106.16,106.11,106.11,362900000.0
2008-06-06 07:53:00,106.11,106.13,106.095,106.1,227100000.0
2008-06-06 07:54:00,106.1,106.1,106.09,106.09,37800000.0
2008-06-06 07:55:00,106.09,106.11,106.09,106.095,141600000.0
2008-06-06 07:56:00,106.1,106.13,106.1,106.125,77000000.0
2008-06-06 07:57:00,106.125,106.14,106.125,106.135,134350000.0
2008-06-06 07:58:00,106.135,106.17,106.135,106.17,108700000.0
2008-06-06 07:59:00,106.17,106.205,106.17,106.2,157700000.0
2008-06-06 08:00:00,106.2,106.2,106.16,106.17,459700000.0
2008-06-06 08:01:00,106.17,106.175,106.14,106.17,334400000.0
2008-06-06 08:02:00,106.16,106.17,106.14,106.16,289300000.0
2008-06-06 08:03:00,106.16,106.2,106.15,106.175,302700000.0
2008-06-06 08:04:00,106.175,106.19,106.17,106.19,296800000.0
2008-06-06 08:05:00,106.185,106.23,106.175,106.21,299820000.0
2008-06-06 08:06:00,106.205,106.21,106.19,106.2,76820000.0
2008-06-06 08:07:00,106.2,106.22,106.195,106.21,251900000.0
2008-06-06 08:08:00,106.21,106.23,106.21,106.23,149160000.0
2008-06-06 08:09:00,106.23,106.23,106.2,106.2,46120000.0
2008-06-06 08:10:00,106.2,106.205,106.19,106.195,126380000.0
2008-06-06 08:11:00,106.195,106.195,106.18,106.18,12320000.0
2008-06-06 08:12:00,106.18,106.19,106.165,106.17,23140000.0
2008-06-06 08:13:00,106.175,106.18,106.16,106.18,24600000.0
2008-06-06 08:14:00,106.18,106.21,106.16,106.175,108060000.0
2008-06-06 08:15:00,106.175,106.19,106.17,106.19,55300000.0
2008-06-06 08:16:00,106.18,106.19,106.16,106.17,19700000.0
2008-06-06 08:17:00,106.165,106.165,106.15,106.16,21000000.0
2008-06-06 08:18:00,106.155,106.16,106.13,106.15,12420000.0
2008-06-06 08:19:00,106.15,106.16,106.13,106.135,54420000.0
2008-06-06 08:20:00,106.14,106.16,106.135,106.15,72900000.0
2008-06-06 08:21:00,106.15,106.15,106.12,106.13,41840000.0
2008-06-06 08:22:00,106.13,106.13,106.08,106.09,38340000.0
2008-06-06 08:23:00,106.09,106.09,106.06,106.08,23100000.0
2008-06-06 08:24:00,106.08,106.12,106.06,106.11,31560000.0
2008-06-06 08:25:00,106.11,106.12,106.105,106.12,16340000.0
2008-06-06 08:26:00,106.12,106.12,106.095,106.11,12620000.0
2008-06-06 08:27:00,106.11,106.11,106.11,106.11,600000.0
2008-06-06 08:28:00,106.11,106.11,106.085,106.09,15040000.0
2008-06-06 08:29:00,106.09,106.09,106.06,106.06,18060000.0
2008-06-06 08:30:00,106.06,106.08,106.05,106.08,38160000.0
2008-06-06 08:31:00,106.08,106.09,106.06,106.09,49360000.0
2008-06-06 08:32:00,106.09,106.1,106.08,106.09,21440000.0
2008-06-06 08:33:00,106.09,106.09,106.07,106.08,11640000.0
2008-06-06 08:34:00,106.075,106.1,106.06,106.07,64680000.0
2008-06-06 08:35:00,106.07,106.085,106.07,106.07,47840000.0
2008-06-06 08:36:00,106.075,106.09,106.06,106.07,30380000.0
2008-06-06 08:37:00,106.07,106.09,106.06,106.08,17160000.0
2008-06-06 08:38:00,106.08,106.08,106.04,106.05,37420000.0
2008-06-06 08:39:00,106.05,106.06,106.05,106.05,14360000.0
2008-06-06 08:40:00,106.05,106.06,106.05,106.06,23300000.0
2008-06-06 08:41:00,106.06,106.06,106.05,106.055,31760000.0
2008-06-06 08:42:00,106.055,106.11,106.055,106.1,74400000.0
2008-06-06 08:43:00,106.1,106.1,106.1,106.1,1220000.0
2008-06-06 08:44:00,106.1,106.1,106.09,106.1,5260000.0
2008-06-06 08:45:00,106.1,106.1,106.09,106.1,4540000.0
2008-06-06 08:46:00,106.1,106.1,106.06,106.07,81100000.0
2008-06-06 08:47:00,106.07,106.085,106.06,106.08,13620000.0
2008-06-06 08:48:00,106.08,106.11,106.08,106.11,22020000.0
2008-06-06 08:49:00,106.11,106.11,106.09,106.1,11100000.0
2008-06-06 08:50:00,106.1,106.1,106.085,106.085,35900000.0
2008-06-06 08:51:00,106.085,106.085,106.02,106.025,24140000.0
2008-06-06 08:52:00,106.025,106.07,106.025,106.05,64500000.0
2008-06-06 08:53:00,106.05,106.07,106.045,106.06,18920000.0
2008-06-06 08:54:00,106.06,106.07,106.06,106.06,4280000.0
2008-06-06 08:55:00,106.06,106.07,106.05,106.07,26740000.0
2008-06-06 08:56:00,106.07,106.07,106.04,106.04,5420000.0
2008-06-06 08:57:00,106.04,106.04,106.02,106.02,1260000.0
2008-06-06 08:58:00,106.02,106.02,106.01,106.02,5900000.0
2008-06-06 08:59:00,106.02,106.03,106.0,106.01,5540000.0
2008-06-06 09:00:00,106.01,106.03,106.01,106.03,16600000.0
2008-06-06 09:01:00,106.03,106.03,106.01,106.03,20040000.0
2008-06-06 09:02:00,106.025,106.03,106.01,106.01,21600000.0
2008-06-06 09:03:00,106.01,106.01,105.985,106.0,51100000.0
2008-06-06 09:04:00,106.0,106.0,105.96,105.97,28700000.0
2008-06-06 09:05:00,105.97,105.98,105.965,105.98,16000000.0
2008-06-06 09:06:00,105.98,105.99,105.97,105.99,21600000.0
2008-06-06 09:07:00,105.995,106.0,105.99,105.99,25700000.0
2008-06-06 09:08:00,105.99,106.02,105.975,106.02,23900000.0
2008-06-06 09:09:00,106.02,106.03,106.02,106.03,23800000.0
2008-06-06 09:10:00,106.03,106.05,106.02,106.02,25100000.0
2008-06-06 09:11:00,106.02,106.03,105.97,105.97,56953836.0
2008-06-06 09:12:00,105.97,105.97,105.94,105.96,93700000.0
2008-06-06 09:13:00,105.97,105.97,105.96,105.965,17800000.0
2008-06-06 09:14:00,105.965,105.965,105.96,105.96,4200000.0
2008-06-06 09:15:00,105.96,105.96,105.925,105.95,16400000.0
2008-06-06 09:16:00,105.945,105.95,105.92,105.94,10800000.0
2008-06-06 09:17:00,105.94,105.99,105.94,105.99,17300000.0
2008-06-06 09:18:00,105.99,106.0,105.98,105.98,14800000.0
2008-06-06 09:19:00,105.98,105.99,105.97,105.97,59300000.0
2008-06-06 09:20:00,105.96,105.97,105.95,105.965,32700000.0
2008-06-06 09:21:00,105.965,105.97,105.95,105.95,46100000.0
2008-06-06 09:22:00,105.95,105.99,105.95,105.98,99600000.0
2008-06-06 09:23:00,105.98,106.01,105.98,106.0,51300000.0
2008-06-06 09:24:00,106.01,106.01,106.0,106.01,20700000.0
2008-06-06 09:25:00,106.0,106.06,106.0,106.05,46800000.0
2008-06-06 09:26:00,106.06,106.07,106.04,106.07,61900000.0
2008-06-06 09:27:00,106.07,106.11,106.07,106.09,36700000.0
2008-06-06 09:28:00,106.1,106.11,106.08,106.1,25600000.0
2008-06-06 09:29:00,106.1,106.11,106.05,106.05,34500000.0
2008-06-06 09:30:00,106.05,106.05,106.04,106.05,7500000.0
2008-06-06 09:31:00,106.05,106.09,106.05,106.08,21000000.0
2008-06-06 09:32:00,106.08,106.08,106.05,106.08,11200000.0
2008-06-06 09:33:00,106.08,106.08,106.06,106.07,12700000.0
2008-06-06 09:34:00,106.07,106.08,106.055,106.06,32700000.0
2008-06-06 09:35:00,106.055,106.07,106.055,106.07,10800000.0
2008-06-06 09:36:00,106.065,106.07,106.065,106.07,1200000.0
2008-06-06 09:37:00,106.07,106.07,106.05,106.06,12500000.0
2008-06-06 09:38:00,106.06,106.08,106.06,106.07,57500000.0
2008-06-06 09:39:00,106.07,106.08,106.06,106.07,14200000.0
2008-06-06 09:40:00,106.08,106.08,106.06,106.06,14600000.0
2008-06-06 09:41:00,106.06,106.07,106.06,106.07,13500000.0
2008-06-06 09:42:00,106.07,106.09,106.06,106.09,38300000.0
2008-06-06 09:43:00,106.085,106.09,106.08,106.09,2400000.0
2008-06-06 09:44:00,106.095,106.095,106.075,106.09,15000000.0
2008-06-06 09:45:00,106.09,106.09,106.02,106.03,12800000.0
2008-06-06 09:46:00,106.03,106.05,106.02,106.05,41000000.0
2008-06-06 09:47:00,106.05,106.08,106.03,106.07,45500000.0
2008-06-06 09:48:00,106.07,106.07,106.02,106.035,50900000.0
2008-06-06 09:49:00,106.04,106.07,106.04,106.06,39900000.0
2008-06-06 09:50:00,106.04,106.05,106.03,106.04,19500000.0
2008-06-06 09:51:00,106.04,106.075,106.04,106.06,22700000.0
2008-06-06 09:52:00,106.06,106.06,106.05,106.05,47800000.0
2008-06-06 09:53:00,106.05,106.05,106.04,106.04,22400000.0
2008-06-06 09:54:00,106.04,106.05,106.03,106.035,24500000.0
2008-06-06 09:55:00,106.04,106.05,106.03,106.04,16800000.0
2008-06-06 09:56:00,106.04,106.05,106.03,106.04,23700000.0
2008-06-06 09:57:00,106.04,106.04,106.03,106.04,63500000.0
2008-06-06 09:58:00,106.03,106.03,106.02,106.03,29700000.0
2008-06-06 09:59:00,106.03,106.04,106.02,106.03,8900000.0
2008-06-06 10:00:00,106.03,106.04,106.03,106.03,51700000.0
2008-06-06 10:01:00,106.02,106.02,105.99,106.0,25900000.0
2008-06-06 10:02:00,106.0,106.02,106.0,106.0,10600000.0
2008-06-06 10:03:00,106.0,106.01,106.0,106.01,19000000.0
2008-06-06 10:04:00,106.0,106.02,106.0,106.02,22100000.0
2008-06-06 10:05:00,106.02,106.02,106.0,106.02,12200000.0
2008-06-06 10:06:00,106.02,106.03,106.02,106.02,4400000.0
2008-06-06 10:07:00,106.02,106.02,106.02,106.02,3400000.0
2008-06-06 10:08:00,106.02,106.03,106.02,106.02,3400000.0
2008-06-06 10:09:00,106.02,106.04,106.02,106.04,8800000.0
2008-06-06 10:10:00,106.035,106.05,106.03,106.05,18700000.0
2008-06-06 10:11:00,106.04,106.05,106.03,106.04,38100000.0
2008-06-06 10:12:00,106.04,106.1,106.04,106.08,25700000.0
2008-06-06 10:13:00,106.08,106.09,106.06,106.07,12000000.0
2008-06-06 10:14:00,106.07,106.08,106.04,106.05,66800000.0
2008-06-06 10:15:00,106.05,106.06,106.05,106.05,32600000.0
2008-06-06 10:16:00,106.05,106.075,106.05,106.075,7900000.0
2008-06-06 10:17:00,106.07,106.09,106.06,106.09,28400000.0
2008-06-06 10:18:00,106.085,106.085,106.05,106.05,36300000.0
2008-06-06 10:19:00,106.055,106.07,106.05,106.05,40000000.0
2008-06-06 10:20:00,106.05,106.08,106.05,106.05,13000000.0
2008-06-06 10:21:00,106.05,106.05,106.04,106.04,4000000.0
2008-06-06 10:22:00,106.04,106.05,106.04,106.05,26700000.0
2008-06-06 10:23:00,106.04,106.05,106.01,106.02,49700000.0
2008-06-06 10:24:00,106.025,106.035,106.025,106.03,24300000.0
2008-06-06 10:25:00,106.03,106.06,106.03,106.06,13100000.0
2008-06-06 10:26:00,106.055,106.06,106.05,106.05,21100000.0
2008-06-06 10:27:00,106.05,106.055,106.0,106.0,22900000.0
2008-06-06 10:28:00,106.005,106.03,105.99,105.99,17300000.0
2008-06-06 10:29:00,105.995,106.02,105.98,106.02,16100000.0
2008-06-06 10:30:00,106.015,106.03,106.01,106.03,20200000.0
2008-06-06 10:31:00,106.02,106.03,106.02,106.03,11800000.0
2008-06-06 10:32:00,106.02,106.03,106.01,106.02,12100000.0
2008-06-06 10:33:00,106.02,106.02,105.99,106.0,26900000.0
2008-06-06 10:34:00,106.0,106.01,105.99,106.0,17600000.0
2008-06-06 10:35:00,106.0,106.01,106.0,106.01,5900000.0
2008-06-06 10:36:00,106.01,106.01,106.0,106.0,3200000.0
2008-06-06 10:37:00,106.0,106.01,105.99,105.99,13400000.0
2008-06-06 10:38:00,105.99,106.04,105.98,106.01,38200000.0
2008-06-06 10:39:00,106.01,106.01,105.995,105.995,3100000.0
2008-06-06 10:40:00,106.0,106.01,105.99,106.0,28600000.0
2008-06-06 10:41:00,105.995,106.0,105.99,106.0,10100000.0
2008-06-06 10:42:00,105.995,106.04,105.995,106.02,73900000.0
2008-06-06 10:43:00,106.02,106.02,106.01,106.01,5200000.0
2008-06-06 10:44:00,106.005,106.01,105.995,106.01,23800000.0
2008-06-06 10:45:00,106.01,106.02,106.01,106.015,4300000.0
2008-06-06 10:46:00,106.015,106.02,106.0,106.02,14300000.0
2008-06-06 10:47:00,106.015,106.03,106.01,106.02,18400000.0
2008-06-06 10:48:00,106.02,106.03,106.02,106.03,10300000.0
2008-06-06 10:49:00,106.03,106.045,106.03,106.04,34300000.0
2008-06-06 10:50:00,106.04,106.05,106.04,106.05,9000000.0
2008-06-06 10:51:00,106.045,106.06,106.02,106.025,49100000.0
2008-06-06 10:52:00,106.02,106.04,106.02,106.02,65600000.0
2008-06-06 10:53:00,106.02,106.05,106.02,106.045,20600000.0
2008-06-06 10:54:00,106.04,106.05,106.04,106.05,600000.0
2008-06-06 10:55:00,106.05,106.06,106.045,106.05,15100000.0
2008-06-06 10:56:00,106.05,106.06,106.05,106.05,12200000.0
2008-06-06 10:57:00,106.05,106.06,106.05,106.05,11800000.0
2008-06-06 10:58:00,106.05,106.08,106.05,106.07,15100000.0
2008-06-06 10:59:00,106.07,106.08,106.07,106.08,5500000.0
2008-06-06 11:00:00,106.08,106.08,106.06,106.07,12300000.0
2008-06-06 11:01:00,106.07,106.07,106.06,106.06,4000000.0
2008-06-06 11:02:00,106.06,106.06,106.05,106.05,17400000.0
2008-06-06 11:03:00,106.05,106.08,106.05,106.08,17400000.0
2008-06-06 11:04:00,106.075,106.09,106.07,106.08,23900000.0
2008-06-06 11:05:00,106.08,106.09,106.08,106.08,6000000.0
2008-06-06 11:06:00,106.08,106.11,106.08,106.1,22000000.0
2008-06-06 11:07:00,106.095,106.1,106.09,106.1,5900000.0
2008-06-06 11:08:00,106.095,106.12,106.09,106.11,18300000.0
2008-06-06 11:09:00,106.11,106.12,106.11,106.11,8500000.0
2008-06-06 11:10:00,106.11,106.12,106.1,106.1,8900000.0
2008-06-06 11:11:00,106.1,106.1,106.07,106.08,15100000.0
2008-06-06 11:12:00,106.08,106.09,106.08,106.08,18000000.0
2008-06-06 11:13:00,106.08,106.105,106.08,106.09,11200000.0
2008-06-06 11:14:00,106.095,106.13,106.09,106.11,35200000.0
2008-06-06 11:15:00,106.11,106.13,106.11,106.12,53240000.0
2008-06-06 11:16:00,106.12,106.12,106.11,106.12,3640000.0
2008-06-06 11:17:00,106.12,106.12,106.1,106.1,2040000.0
2008-06-06 11:18:00,106.1,106.11,106.09,106.11,18440000.0
2008-06-06 11:19:00,106.11,106.11,106.1,106.11,9660000.0
2008-06-06 11:20:00,106.105,106.13,106.105,106.13,4300000.0
2008-06-06 11:21:00,106.13,106.17,106.1,106.11,52080000.0
2008-06-06 11:22:00,106.11,106.12,106.1,106.115,25180000.0
2008-06-06 11:23:00,106.115,106.14,106.11,106.13,35200000.0
2008-06-06 11:24:00,106.13,106.16,106.13,106.13,39660000.0
2008-06-06 11:25:00,106.135,106.14,106.12,106.12,46700000.0
2008-06-06 11:26:00,106.12,106.13,106.12,106.12,77600000.0
2008-06-06 11:27:00,106.12,106.14,106.12,106.12,59200000.0
2008-06-06 11:28:00,106.125,106.16,106.12,106.15,16000000.0
2008-06-06 11:29:00,106.14,106.14,106.12,106.13,41000000.0
2008-06-06 11:30:00,106.135,106.15,106.135,106.14,28300000.0
2008-06-06 11:31:00,106.14,106.15,106.12,106.15,52700000.0
2008-06-06 11:32:00,106.15,106.15,106.13,106.13,14500000.0
2008-06-06 11:33:00,106.13,106.15,106.13,106.15,10100000.0
2008-06-06 11:34:00,106.15,106.15,106.14,106.145,8600000.0
2008-06-06 11:35:00,106.15,106.165,106.14,106.15,40000000.0
2008-06-06 11:36:00,106.15,106.15,106.13,106.14,22200000.0
2008-06-06 11:37:00,106.14,106.15,106.125,106.135,14700000.0
2008-06-06 11:38:00,106.135,106.15,106.13,106.13,12900000.0
2008-06-06 11:39:00,106.135,106.15,106.13,106.145,8100000.0
2008-06-06 11:40:00,106.15,106.155,106.14,106.14,13800000.0
2008-06-06 11:41:00,106.145,106.15,106.14,106.15,20000000.0
2008-06-06 11:42:00,106.145,106.16,106.14,106.15,29500000.0
2008-06-06 11:43:00,106.15,106.16,106.15,106.15,15200000.0
2008-06-06 11:44:00,106.15,106.15,106.15,106.15,2000000.0
2008-06-06 11:45:00,106.15,106.17,106.15,106.16,48300000.0
2008-06-06 11:46:00,106.155,106.17,106.15,106.17,23400000.0
2008-06-06 11:47:00,106.17,106.17,106.155,106.16,4200000.0
2008-06-06 11:48:00,106.16,106.16,106.15,106.16,10100000.0
2008-06-06 11:49:00,106.16,106.16,106.14,106.14,5700000.0
2008-06-06 11:50:00,106.14,106.14,106.12,106.14,35000000.0
2008-06-06 11:51:00,106.13,106.15,106.13,106.15,7600000.0
2008-06-06 11:52:00,106.15,106.165,106.15,106.16,9400000.0
2008-06-06 11:53:00,106.16,106.16,106.14,106.15,31100000.0
2008-06-06 11:54:00,106.15,106.16,106.12,106.13,51900000.0
2008-06-06 11:55:00,106.135,106.15,106.135,106.15,6200000.0
2008-06-06 11:56:00,106.145,106.145,106.14,106.14,1100000.0
2008-06-06 11:57:00,106.14,106.15,106.12,106.14,50200000.0
2008-06-06 11:58:00,106.14,106.15,106.13,106.15,28400000.0
2008-06-06 11:59:00,106.15,106.19,106.14,106.19,20300000.0
2008-06-06 12:00:00,106.19,106.19,106.17,106.18,12160000.0
2008-06-06 12:01:00,106.17,106.18,106.16,106.16,20700000.0
2008-06-06 12:02:00,106.16,106.19,106.16,106.17,25460000.0
2008-06-06 12:03:00,106.17,106.21,106.165,106.19,39900000.0
2008-06-06 12:04:00,106.19,106.215,106.19,106.21,34901740.0
2008-06-06 12:05:00,106.2,106.2,106.175,106.18,20000000.0
2008-06-06 12:06:00,106.18,106.19,106.17,106.18,55900000.0
2008-06-06 12:07:00,106.18,106.19,106.17,106.17,31800000.0
2008-06-06 12:08:00,106.17,106.175,106.17,106.17,2600000.0
2008-06-06 12:09:00,106.17,106.17,106.16,106.16,4200000.0
2008-06-06 12:10:00,106.16,106.16,106.14,106.14,23500000.0
2008-06-06 12:11:00,106.14,106.15,106.13,106.13,20300000.0
2008-06-06 12:12:00,106.13,106.15,106.13,106.15,14900000.0
2008-06-06 12:13:00,106.15,106.16,106.15,106.15,8300000.0
2008-06-06 12:14:00,106.15,106.17,106.15,106.17,13200000.0
2008-06-06 12:15:00,106.17,106.17,106.165,106.165,9000000.0
2008-06-06 12:16:00,106.165,106.17,106.165,106.17,40600000.0
2008-06-06 12:17:00,106.17,106.17,106.165,106.165,1700000.0
2008-06-06 12:18:00,106.165,106.17,106.165,106.165,13400000.0
2008-06-06 12:19:00,106.165,106.165,106.165,106.165,6400000.0
2008-06-06 12:20:00,106.165,106.18,106.165,106.17,18800000.0
2008-06-06 12:21:00,106.17,106.17,106.17,106.17,2700000.0
2008-06-06 12:22:00,106.165,106.17,106.165,106.17,2100000.0
2008-06-06 12:23:00,106.165,106.165,106.165,106.165,5600000.0
2008-06-06 12:24:00,106.165,106.17,106.16,106.165,14900000.0
2008-06-06 12:25:00,106.165,106.165,106.13,106.14,14000000.0
2008-06-06 12:26:00,106.14,106.15,106.14,106.14,7600000.0
2008-06-06 12:27:00,106.14,106.15,106.14,106.15,6500000.0
2008-06-06 12:28:00,106.15,106.15,106.15,106.15,8400000.0
2008-06-06 12:29:00,106.15,106.15,106.13,106.14,23600000.0
2008-06-06 12:30:00,106.145,106.15,106.14,106.15,5100000.0
2008-06-06 12:31:00,106.15,106.16,106.15,106.15,8800000.0
2008-06-06 12:32:00,106.15,106.15,106.14,106.15,4600000.0
2008-06-06 12:33:00,106.15,106.16,106.15,106.15,7600000.0
2008-06-06 12:34:00,106.15,106.155,106.15,106.15,38000000.0
2008-06-06 12:35:00,106.15,106.15,106.14,106.15,9200000.0
2008-06-06 12:36:00,106.145,106.145,106.145,106.145,300000.0
2008-06-06 12:37:00,106.14,106.15,106.12,106.12,27300000.0
2008-06-06 12:38:00,106.12,106.135,106.12,106.13,23700000.0
2008-06-06 12:39:00,106.13,106.13,106.1,106.13,19200000.0
2008-06-06 12:40:00,106.13,106.15,106.13,106.15,42400000.0
2008-06-06 12:41:00,106.15,106.15,106.13,106.14,23200000.0
2008-06-06 12:42:00,106.14,106.14,106.12,106.12,21400000.0
2008-06-06 12:43:00,106.125,106.13,106.12,106.13,23500000.0
2008-06-06 12:44:00,106.13,106.15,106.13,106.14,34500000.0
2008-06-06 12:45:00,106.14,106.15,106.14,106.15,13500000.0
2008-06-06 12:46:00,106.15,106.155,106.13,106.13,29200000.0
2008-06-06 12:47:00,106.13,106.13,106.12,106.13,21100000.0
2008-06-06 12:48:00,106.13,106.135,106.13,106.13,4260000.0
2008-06-06 12:49:00,106.13,106.135,106.13,106.13,4540000.0
2008-06-06 12:50:00,106.13,106.135,106.13,106.13,19260000.0
2008-06-06 12:51:00,106.13,106.135,106.13,106.13,7280000.0
2008-06-06 12:52:00,106.13,106.16,106.13,106.15,30900000.0
2008-06-06 12:53:00,106.15,106.16,106.15,106.16,36500000.0
2008-06-06 12:54:00,106.16,106.16,106.15,106.16,24800000.0
2008-06-06 12:55:00,106.17,106.17,106.16,106.16,3600000.0
2008-06-06 12:56:00,106.155,106.155,106.14,106.145,45700000.0
2008-06-06 12:57:00,106.145,106.16,106.14,106.145,15700000.0
2008-06-06 12:58:00,106.145,106.15,106.14,106.15,39700000.0
2008-06-06 12:59:00,106.15,106.17,106.14,106.17,21700000.0
2008-06-06 13:00:00,106.17,106.2,106.16,106.18,21100000.0
2008-06-06 13:01:00,106.18,106.19,106.165,106.18,52340000.0
2008-06-06 13:02:00,106.19,106.21,106.18,106.2,11600000.0
2008-06-06 13:03:00,106.2,106.21,106.19,106.195,27800000.0
2008-06-06 13:04:00,106.195,106.2,106.19,106.2,11800000.0
2008-06-06 13:05:00,106.2,106.2,106.185,106.185,15300000.0
2008-06-06 13:06:00,106.19,106.2,106.185,106.185,7900000.0
2008-06-06 13:07:00,106.185,106.21,106.185,106.21,23600000.0
2008-06-06 13:08:00,106.2,106.22,106.2,106.22,55700000.0
2008-06-06 13:09:00,106.22,106.22,106.18,106.19,37600000.0
2008-06-06 13:10:00,106.19,106.2,106.18,106.2,32400000.0
2008-06-06 13:11:00,106.2,106.21,106.19,106.21,19500000.0
2008-06-06 13:12:00,106.21,106.21,106.2,106.21,11900000.0
2008-06-06 13:13:00,106.21,106.21,106.175,106.18,59100000.0
2008-06-06 13:14:00,106.18,106.19,106.175,106.175,16800000.0
2008-06-06 13:15:00,106.175,106.18,106.175,106.175,45800000.0
2008-06-06 13:16:00,106.175,106.18,106.175,106.175,29400000.0
2008-06-06 13:17:00,106.175,106.19,106.175,106.19,36000000.0
2008-06-06 13:18:00,106.19,106.195,106.19,106.19,6700000.0
2008-06-06 13:19:00,106.19,106.19,106.18,106.18,12400000.0
2008-06-06 13:20:00,106.18,106.185,106.16,106.165,8700000.0
2008-06-06 13:21:00,106.165,106.175,106.16,106.16,10500000.0
2008-06-06 13:22:00,106.16,106.16,106.15,106.15,14600000.0
2008-06-06 13:23:00,106.15,106.16,106.13,106.13,17200000.0
2008-06-06 13:24:00,106.13,106.13,106.1,106.1,21300000.0
2008-06-06 13:25:00,106.1,106.12,106.1,106.12,7000000.0
2008-06-06 13:26:00,106.11,106.12,106.11,106.12,1800000.0
2008-06-06 13:27:00,106.12,106.13,106.12,106.13,3200000.0
2008-06-06 13:28:00,106.13,106.14,106.13,106.14,33200000.0
2008-06-06 13:29:00,106.14,106.15,106.14,106.15,2500000.0
2008-06-06 13:30:00,106.15,106.17,106.145,106.16,8200000.0
2008-06-06 13:31:00,106.16,106.18,106.16,106.18,19500000.0
2008-06-06 13:32:00,106.18,106.18,106.17,106.17,23900000.0
2008-06-06 13:33:00,106.17,106.17,106.15,106.16,8700000.0
2008-06-06 13:34:00,106.16,106.16,106.15,106.15,7800000.0
2008-06-06 13:35:00,106.15,106.15,106.145,106.15,1500000.0
2008-06-06 13:36:00,106.15,106.165,106.15,106.165,12900000.0
2008-06-06 13:37:00,106.165,106.17,106.16,106.16,12000000.0
2008-06-06 13:38:00,106.16,106.17,106.16,106.16,10100000.0
2008-06-06 13:39:00,106.16,106.17,106.16,106.17,13200000.0
2008-06-06 13:40:00,106.17,106.185,106.17,106.17,46600000.0
2008-06-06 13:41:00,106.17,106.17,106.16,106.16,8700000.0
2008-06-06 13:42:00,106.16,106.17,106.16,106.17,11700000.0
2008-06-06 13:43:00,106.17,106.17,106.16,106.16,8700000.0
2008-06-06 13:44:00,106.165,106.17,106.14,106.15,12800000.0
2008-06-06 13:45:00,106.15,106.16,106.14,106.16,20900000.0
2008-06-06 13:46:00,106.16,106.18,106.16,106.18,15700000.0
2008-06-06 13:47:00,106.18,106.18,106.17,106.17,4200000.0
2008-06-06 13:48:00,106.17,106.18,106.17,106.18,17000000.0
2008-06-06 13:49:00,106.18,106.19,106.17,106.18,13900000.0
2008-06-06 13:50:00,106.18,106.18,106.18,106.18,15200000.0
2008-06-06 13:51:00,106.18,106.19,106.175,106.175,8300000.0
2008-06-06 13:52:00,106.175,106.19,106.175,106.18,15500000.0
2008-06-06 13:53:00,106.18,106.19,106.17,106.18,13600000.0
2008-06-06 13:54:00,106.18,106.185,106.16,106.16,16400000.0
2008-06-06 13:55:00,106.17,106.19,106.17,106.18,21300000.0
2008-06-06 13:56:00,106.18,106.21,106.15,106.21,35200000.0
2008-06-06 13:57:00,106.21,106.24,106.21,106.22,32800000.0
2008-06-06 13:58:00,106.22,106.24,106.22,106.23,34300000.0
2008-06-06 13:59:00,106.23,106.26,106.22,106.26,34800000.0
2008-06-06 14:00:00,106.26,106.27,106.23,106.26,37000000.0
2008-06-06 14:01:00,106.26,106.27,106.26,106.26,19300000.0
2008-06-06 14:02:00,106.26,106.27,106.26,106.27,9400000.0
2008-06-06 14:03:00,106.27,106.27,106.26,106.26,11900000.0
2008-06-06 14:04:00,106.26,106.27,106.25,106.26,10900000.0
2008-06-06 14:05:00,106.26,106.27,106.26,106.27,8500000.0
2008-06-06 14:06:00,106.27,106.28,106.27,106.28,12900000.0
2008-06-06 14:07:00,106.28,106.28,106.26,106.26,30400000.0
2008-06-06 14:08:00,106.26,106.265,106.25,106.25,26900000.0
2008-06-06 14:09:00,106.25,106.26,106.24,106.24,34300000.0
2008-06-06 14:10:00,106.24,106.26,106.23,106.24,68200000.0
2008-06-06 14:11:00,106.24,106.24,106.21,106.23,20600000.0
2008-06-06 14:12:00,106.25,106.27,106.24,106.26,74800000.0
2008-06-06 14:13:00,106.26,106.29,106.255,106.29,27900000.0
2008-06-06 14:14:00,106.28,106.29,106.26,106.28,26000000.0
2008-06-06 14:15:00,106.28,106.29,106.26,106.275,75200000.0
2008-06-06 14:16:00,106.28,106.28,106.245,106.255,51500000.0
2008-06-06 14:17:00,106.255,106.255,106.24,106.255,45900000.0
2008-06-06 14:18:00,106.255,106.255,106.23,106.23,35400000.0
2008-06-06 14:19:00,106.23,106.245,106.22,106.225,21000000.0
2008-06-06 14:20:00,106.22,106.24,106.22,106.24,17900000.0
2008-06-06 14:21:00,106.24,106.265,106.24,106.26,26600000.0
2008-06-06 14:22:00,106.26,106.26,106.25,106.255,8000000.0
2008-06-06 14:23:00,106.25,106.255,106.23,106.23,24000000.0
2008-06-06 14:24:00,106.23,106.26,106.23,106.255,12060000.0
2008-06-06 14:25:00,106.255,106.26,106.24,106.26,33900000.0
2008-06-06 14:26:00,106.25,106.265,106.25,106.25,20900000.0
2008-06-06 14:27:00,106.255,106.28,106.25,106.27,25000000.0
2008-06-06 14:28:00,106.27,106.33,106.27,106.3,28660000.0
2008-06-06 14:29:00,106.3,106.305,106.26,106.26,73540000.0
2008-06-06 14:30:00,106.26,106.26,105.57,105.76,183640000.0
2008-06-06 14:31:00,105.76,105.88,105.71,105.83,120500000.0
2008-06-06 14:32:00,105.83,105.87,105.655,105.76,126600000.0
2008-06-06 14:33:00,105.78,105.82,105.7,105.71,89640000.0
2008-06-06 14:34:00,105.71,105.72,105.5,105.5,90100000.0
2008-06-06 14:35:00,105.495,105.68,105.475,105.67,110000000.0
2008-06-06 14:36:00,105.67,105.745,105.63,105.745,113500000.0
2008-06-06 14:37:00,105.745,105.79,105.71,105.75,149100000.0
2008-06-06 14:38:00,105.75,105.79,105.7,105.705,130600000.0
2008-06-06 14:39:00,105.71,105.78,105.705,105.77,116700000.0
2008-06-06 14:40:00,105.77,105.83,105.75,105.83,79200000.0
2008-06-06 14:41:00,105.83,105.84,105.77,105.77,78900000.0
2008-06-06 14:42:00,105.77,105.77,105.66,105.68,107700000.0
2008-06-06 14:43:00,105.67,105.78,105.66,105.77,121800000.0
2008-06-06 14:44:00,105.77,105.83,105.77,105.82,111100000.0
2008-06-06 14:45:00,105.82,105.86,105.82,105.83,96900000.0
2008-06-06 14:46:00,105.83,105.91,105.82,105.87,126200000.0
2008-06-06 14:47:00,105.87,105.93,105.835,105.91,77700000.0
2008-06-06 14:48:00,105.91,105.95,105.895,105.915,103100000.0
2008-06-06 14:49:00,105.92,105.95,105.87,105.9,91100000.0
2008-06-06 14:50:00,105.9,105.91,105.83,105.84,88700000.0
2008-06-06 14:51:00,105.84,105.88,105.83,105.88,95500000.0
2008-06-06 14:52:00,105.88,105.95,105.88,105.9,113400000.0
2008-06-06 14:53:00,105.9,105.935,105.885,105.93,95300000.0
2008-06-06 14:54:00,105.93,105.93,105.88,105.89,64800000.0
2008-06-06 14:55:00,105.89,105.91,105.88,105.89,70400000.0
2008-06-06 14:56:00,105.89,105.91,105.85,105.85,94600000.0
2008-06-06 14:57:00,105.85,105.87,105.81,105.84,101700000.0
2008-06-06 14:58:00,105.84,105.9,105.83,105.895,100200000.0
2008-06-06 14:59:00,105.895,105.95,105.88,105.94,121200000.0
2008-06-06 15:00:00,105.95,105.98,105.925,105.98,79800000.0
2008-06-06 15:01:00,105.98,106.035,105.955,106.01,96400000.0
2008-06-06 15:02:00,106.01,106.01,105.975,105.98,80100000.0
2008-06-06 15:03:00,105.975,106.03,105.97,106.03,62100000.0
2008-06-06 15:04:00,106.03,106.04,105.99,105.99,79600000.0
2008-06-06 15:05:00,105.99,105.99,105.92,105.92,63500000.0
2008-06-06 15:06:00,105.92,105.92,105.865,105.875,91400000.0
2008-06-06 15:07:00,105.88,105.93,105.87,105.9,65100000.0
2008-06-06 15:08:00,105.9,106.0,105.865,105.96,96900000.0
2008-06-06 15:09:00,105.96,106.0,105.95,105.95,56100000.0
2008-06-06 15:10:00,105.955,105.96,105.94,105.94,44200000.0
2008-06-06 15:11:00,105.94,105.97,105.93,105.96,72300000.0
2008-06-06 15:12:00,105.96,106.0,105.95,105.955,83300000.0
2008-06-06 15:13:00,105.955,105.96,105.93,105.93,49900000.0
2008-06-06 15:14:00,105.935,105.97,105.92,105.92,85100000.0
2008-06-06 15:15:00,105.92,105.99,105.92,105.94,76600000.0
2008-06-06 15:16:00,105.94,106.0,105.935,105.985,83100000.0
2008-06-06 15:17:00,105.985,106.09,105.985,106.09,114900000.0
2008-06-06 15:18:00,106.095,106.11,105.99,105.99,93900000.0
2008-06-06 15:19:00,105.99,105.99,105.97,105.97,47900000.0
2008-06-06 15:20:00,105.97,106.015,105.97,105.98,107300000.0
2008-06-06 15:21:00,105.98,106.01,105.94,105.94,80300000.0
2008-06-06 15:22:00,105.94,105.96,105.87,105.87,79300000.0
2008-06-06 15:23:00,105.875,105.91,105.85,105.855,110700000.0
2008-06-06 15:24:00,105.86,105.89,105.85,105.875,72900000.0
2008-06-06 15:25:00,105.875,105.89,105.85,105.89,82900000.0
2008-06-06 15:26:00,105.89,105.9,105.835,105.84,71100000.0
2008-06-06 15:27:00,105.84,105.845,105.81,105.81,44900000.0
2008-06-06 15:28:00,105.82,105.83,105.81,105.83,32800000.0
2008-06-06 15:29:00,105.83,105.84,105.78,105.78,39000000.0
2008-06-06 15:30:00,105.785,105.85,105.775,105.85,74000000.0
2008-06-06 15:31:00,105.85,105.85,105.77,105.78,86600000.0
2008-06-06 15:32:00,105.785,105.79,105.75,105.765,34800000.0
2008-06-06 15:33:00,105.76,105.79,105.72,105.72,53700000.0
2008-06-06 15:34:00,105.72,105.735,105.69,105.73,41700000.0
2008-06-06 15:35:00,105.73,105.73,105.645,105.67,52900000.0
2008-06-06 15:36:00,105.67,105.69,105.64,105.69,54780000.0
2008-06-06 15:37:00,105.69,105.73,105.68,105.695,98960000.0
2008-06-06 15:38:00,105.695,105.71,105.64,105.67,55320000.0
2008-06-06 15:39:00,105.67,105.7,105.655,105.67,46360000.0
2008-06-06 15:40:00,105.67,105.7,105.66,105.695,44900000.0
2008-06-06 15:41:00,105.695,105.71,105.68,105.71,42200000.0
2008-06-06 15:42:00,105.71,105.71,105.67,105.69,33400000.0
2008-06-06 15:43:00,105.69,105.77,105.69,105.76,29700000.0
2008-06-06 15:44:00,105.76,105.765,105.7,105.7,70000000.0
2008-06-06 15:45:00,105.7,105.75,105.7,105.73,52300000.0
2008-06-06 15:46:00,105.73,105.78,105.72,105.78,44000000.0
2008-06-06 15:47:00,105.785,105.81,105.77,105.77,81900000.0
2008-06-06 15:48:00,105.77,105.77,105.68,105.73,89700000.0
2008-06-06 15:49:00,105.72,105.74,105.72,105.735,30400000.0
2008-06-06 15:50:00,105.735,105.735,105.66,105.66,60000000.0
2008-06-06 15:51:00,105.65,105.71,105.65,105.705,61600000.0
2008-06-06 15:52:00,105.705,105.735,105.68,105.715,55300000.0
2008-06-06 15:53:00,105.71,105.74,105.67,105.74,74000000.0
2008-06-06 15:54:00,105.74,105.75,105.72,105.73,54900000.0
2008-06-06 15:55:00,105.725,105.725,105.69,105.7,46100000.0
2008-06-06 15:56:00,105.7,105.7,105.66,105.68,59300000.0
2008-06-06 15:57:00,105.68,105.7,105.65,105.66,50300000.0
2008-06-06 15:58:00,105.66,105.66,105.62,105.65,39700000.0
2008-06-06 15:59:00,105.65,105.675,105.63,105.64,17000000.0
2008-06-06 16:00:00,105.645,105.65,105.61,105.63,59700000.0
2008-06-06 16:01:00,105.625,105.64,105.55,105.55,52600000.0
2008-06-06 16:02:00,105.55,105.61,105.55,105.57,67300000.0
2008-06-06 16:03:00,105.57,105.57,105.44,105.46,100400000.0
2008-06-06 16:04:00,105.47,105.51,105.415,105.46,84300000.0
2008-06-06 16:05:00,105.46,105.51,105.455,105.505,65500000.0
2008-06-06 16:06:00,105.5,105.53,105.47,105.525,67900000.0
2008-06-06 16:07:00,105.53,105.58,105.53,105.55,43400000.0
2008-06-06 16:08:00,105.54,105.56,105.5,105.52,43100000.0
2008-06-06 16:09:00,105.52,105.55,105.49,105.535,53800000.0
2008-06-06 16:10:00,105.54,105.575,105.525,105.55,36600000.0
2008-06-06 16:11:00,105.55,105.57,105.545,105.56,25900000.0
2008-06-06 16:12:00,105.565,105.61,105.56,105.61,32400000.0
2008-06-06 16:13:00,105.61,105.62,105.58,105.58,41400000.0
2008-06-06 16:14:00,105.58,105.58,105.53,105.56,45500000.0
2008-06-06 16:15:00,105.555,105.57,105.54,105.56,33500000.0
2008-06-06 16:16:00,105.56,105.565,105.52,105.55,38700000.0
2008-06-06 16:17:00,105.55,105.57,105.53,105.54,37900000.0
2008-06-06 16:18:00,105.54,105.585,105.53,105.585,45900000.0
2008-06-06 16:19:00,105.58,105.62,105.575,105.62,42600000.0
2008-06-06 16:20:00,105.62,105.655,105.61,105.65,42700000.0
2008-06-06 16:21:00,105.65,105.66,105.59,105.66,43300000.0
2008-06-06 16:22:00,105.665,105.68,105.6,105.6,56400000.0
2008-06-06 16:23:00,105.6,105.62,105.57,105.605,53800000.0
2008-06-06 16:24:00,105.605,105.63,105.59,105.61,60400000.0
2008-06-06 16:25:00,105.61,105.615,105.55,105.575,46800000.0
2008-06-06 16:26:00,105.57,105.59,105.57,105.57,26900000.0
2008-06-06 16:27:00,105.57,105.57,105.51,105.52,77000000.0
2008-06-06 16:28:00,105.525,105.56,105.52,105.55,57600000.0
2008-06-06 16:29:00,105.545,105.62,105.53,105.59,35900000.0
2008-06-06 16:30:00,105.59,105.59,105.51,105.55,58400000.0
2008-06-06 16:31:00,105.54,105.56,105.5,105.52,50700000.0
2008-06-06 16:32:00,105.525,105.57,105.52,105.555,49700000.0
2008-06-06 16:33:00,105.55,105.58,105.55,105.57,32900000.0
2008-06-06 16:34:00,105.565,105.61,105.56,105.61,62200000.0
2008-06-06 16:35:00,105.61,105.62,105.535,105.565,89700000.0
2008-06-06 16:36:00,105.565,105.59,105.55,105.565,39700000.0
2008-06-06 16:37:00,105.565,105.59,105.53,105.545,123699998.0
2008-06-06 16:38:00,105.55,105.57,105.54,105.55,23800000.0
2008-06-06 16:39:00,105.55,105.575,105.485,105.49,43200000.0
2008-06-06 16:40:00,105.49,105.51,105.465,105.5,38600000.0
2008-06-06 16:41:00,105.51,105.53,105.505,105.52,22300000.0
2008-06-06 16:42:00,105.525,105.53,105.455,105.46,48000000.0
2008-06-06 16:43:00,105.465,105.47,105.435,105.45,44100000.0
2008-06-06 16:44:00,105.455,105.475,105.44,105.47,36400000.0
2008-06-06 16:45:00,105.47,105.485,105.44,105.455,34100000.0
2008-06-06 16:46:00,105.46,105.48,105.45,105.47,31100000.0
2008-06-06 16:47:00,105.47,105.49,105.435,105.435,32200000.0
2008-06-06 16:48:00,105.435,105.46,105.42,105.425,59600000.0
2008-06-06 16:49:00,105.425,105.43,105.36,105.4,83100000.0
2008-06-06 16:50:00,105.41,105.465,105.405,105.45,25300000.0
2008-06-06 16:51:00,105.46,105.46,105.41,105.435,32100000.0
2008-06-06 16:52:00,105.435,105.45,105.405,105.435,26900000.0
2008-06-06 16:53:00,105.435,105.445,105.4,105.4,45500000.0
2008-06-06 16:54:00,105.395,105.42,105.36,105.4,47100000.0
2008-06-06 16:55:00,105.4,105.4,105.335,105.375,25800000.0
2008-06-06 16:56:00,105.375,105.38,105.32,105.32,36200000.0
2008-06-06 16:57:00,105.325,105.35,105.32,105.35,10000000.0
2008-06-06 16:58:00,105.345,105.37,105.33,105.365,9800000.0
2008-06-06 16:59:00,105.37,105.37,105.3,105.31,43100000.0
2008-06-06 17:00:00,105.31,105.31,105.3,105.31,76400000.0
2008-06-06 17:01:00,105.31,105.31,105.27,105.295,62300000.0
2008-06-06 17:02:00,105.295,105.305,105.28,105.29,56600000.0
2008-06-06 17:03:00,105.29,105.31,105.28,105.295,65500000.0
2008-06-06 17:04:00,105.295,105.3,105.27,105.275,54600000.0
2008-06-06 17:05:00,105.28,105.28,105.26,105.27,96200000.0
2008-06-06 17:06:00,105.27,105.27,105.22,105.23,66700000.0
2008-06-06 17:07:00,105.23,105.245,105.22,105.24,45600000.0
2008-06-06 17:08:00,105.23,105.25,105.21,105.25,56500000.0
2008-06-06 17:09:00,105.25,105.26,105.23,105.25,75700000.0
2008-06-06 17:10:00,105.25,105.265,105.24,105.245,46800000.0
2008-06-06 17:11:00,105.24,105.245,105.22,105.225,40900000.0
2008-06-06 17:12:00,105.22,105.25,105.22,105.22,45300000.0
2008-06-06 17:13:00,105.22,105.23,105.18,105.185,59200000.0
2008-06-06 17:14:00,105.185,105.2,105.17,105.185,60100000.0
2008-06-06 17:15:00,105.18,105.22,105.18,105.21,52000000.0
2008-06-06 17:16:00,105.21,105.225,105.17,105.18,38700000.0
2008-06-06 17:17:00,105.18,105.19,105.15,105.15,63000000.0
2008-06-06 17:18:00,105.15,105.19,105.15,105.185,43600000.0
2008-06-06 17:19:00,105.185,105.21,105.15,105.2,44700000.0
2008-06-06 17:20:00,105.2,105.21,105.18,105.2,39500000.0
2008-06-06 17:21:00,105.2,105.22,105.18,105.2,50100000.0
2008-06-06 17:22:00,105.2,105.23,105.19,105.205,40300000.0
2008-06-06 17:23:00,105.21,105.26,105.21,105.24,41300000.0
2008-06-06 17:24:00,105.23,105.25,105.22,105.225,28600000.0
2008-06-06 17:25:00,105.225,105.24,105.19,105.235,42900000.0
2008-06-06 17:26:00,105.23,105.26,105.22,105.26,22200000.0
2008-06-06 17:27:00,105.26,105.265,105.24,105.24,31600000.0
2008-06-06 17:28:00,105.24,105.25,105.23,105.23,32400000.0
2008-06-06 17:29:00,105.235,105.26,105.22,105.25,45800000.0
2008-06-06 17:30:00,105.25,105.27,105.24,105.255,67700000.0
2008-06-06 17:31:00,105.25,105.265,105.25,105.26,44600000.0
2008-06-06 17:32:00,105.26,105.27,105.26,105.27,21700000.0
2008-06-06 17:33:00,105.27,105.27,105.23,105.23,38000000.0
2008-06-06 17:34:00,105.24,105.275,105.23,105.26,64800000.0
2008-06-06 17:35:00,105.255,105.265,105.24,105.26,55300000.0
2008-06-06 17:36:00,105.265,105.31,105.26,105.3,48500000.0
2008-06-06 17:37:00,105.3,105.31,105.29,105.305,70700000.0
2008-06-06 17:38:00,105.3,105.315,105.3,105.31,15300000.0
2008-06-06 17:39:00,105.31,105.32,105.305,105.305,15200000.0
2008-06-06 17:40:00,105.32,105.32,105.26,105.27,29100000.0
2008-06-06 17:41:00,105.26,105.31,105.26,105.285,27200000.0
2008-06-06 17:42:00,105.29,105.29,105.25,105.26,30400000.0
2008-06-06 17:43:00,105.265,105.31,105.26,105.275,38300000.0
2008-06-06 17:44:00,105.28,105.32,105.28,105.295,29200000.0
2008-06-06 17:45:00,105.29,105.335,105.29,105.33,50300000.0
2008-06-06 17:46:00,105.33,105.35,105.33,105.34,35900000.0
2008-06-06 17:47:00,105.34,105.35,105.33,105.33,56200000.0
2008-06-06 17:48:00,105.33,105.37,105.32,105.36,51300000.0
2008-06-06 17:49:00,105.365,105.37,105.34,105.36,34100000.0
2008-06-06 17:50:00,105.36,105.37,105.35,105.37,11300000.0
2008-06-06 17:51:00,105.37,105.375,105.35,105.365,25300000.0
2008-06-06 17:52:00,105.365,105.37,105.34,105.37,31000000.0
2008-06-06 17:53:00,105.37,105.375,105.36,105.37,21556656.0
2008-06-06 17:54:00,105.37,105.37,105.345,105.35,34600000.0
2008-06-06 17:55:00,105.35,105.36,105.33,105.34,48700000.0
2008-06-06 17:56:00,105.34,105.36,105.34,105.35,45600000.0
2008-06-06 17:57:00,105.35,105.36,105.335,105.335,29100000.0
2008-06-06 17:58:00,105.34,105.35,105.33,105.35,16700000.0
2008-06-06 17:59:00,105.35,105.35,105.33,105.335,18400000.0
2008-06-06 18:00:00,105.335,105.35,105.33,105.345,18900000.0
2008-06-06 18:01:00,105.34,105.375,105.34,105.37,35400000.0
2008-06-06 18:02:00,105.37,105.38,105.37,105.38,21000000.0
2008-06-06 18:03:00,105.38,105.38,105.37,105.37,13200000.0
2008-06-06 18:04:00,105.38,105.38,105.36,105.36,20300000.0
2008-06-06 18:05:00,105.36,105.36,105.35,105.35,22000000.0
2008-06-06 18:06:00,105.35,105.35,105.34,105.35,8500000.0
2008-06-06 18:07:00,105.35,105.35,105.32,105.34,13900000.0
2008-06-06 18:08:00,105.34,105.35,105.32,105.33,25900000.0
2008-06-06 18:09:00,105.32,105.34,105.32,105.33,13300000.0
2008-06-06 18:10:00,105.33,105.37,105.33,105.35,20000000.0
2008-06-06 18:11:00,105.35,105.35,105.34,105.35,17900000.0
2008-06-06 18:12:00,105.35,105.36,105.34,105.35,13900000.0
2008-06-06 18:13:00,105.35,105.38,105.35,105.365,11600000.0
2008-06-06 18:14:00,105.37,105.38,105.35,105.35,16100000.0
2008-06-06 18:15:00,105.35,105.39,105.35,105.385,19600000.0
2008-06-06 18:16:00,105.39,105.39,105.365,105.38,18900000.0
2008-06-06 18:17:00,105.38,105.39,105.365,105.365,6700000.0
2008-06-06 18:18:00,105.365,105.38,105.34,105.345,29700000.0
2008-06-06 18:19:00,105.34,105.355,105.34,105.345,12300000.0
2008-06-06 18:20:00,105.345,105.38,105.34,105.35,48300000.0
2008-06-06 18:21:00,105.35,105.355,105.3,105.335,26700000.0
2008-06-06 18:22:00,105.335,105.34,105.325,105.33,17400000.0
2008-06-06 18:23:00,105.32,105.355,105.32,105.35,24400000.0
2008-06-06 18:24:00,105.345,105.345,105.33,105.335,19500000.0
2008-06-06 18:25:00,105.335,105.335,105.33,105.33,5400000.0
2008-06-06 18:26:00,105.33,105.33,105.32,105.32,7700000.0
2008-06-06 18:27:00,105.32,105.33,105.3,105.305,19900000.0
2008-06-06 18:28:00,105.31,105.32,105.29,105.295,18200000.0
2008-06-06 18:29:00,105.29,105.29,105.28,105.29,24600000.0
2008-06-06 18:30:00,105.295,105.31,105.295,105.31,16200000.0
2008-06-06 18:31:00,105.315,105.32,105.3,105.3,8900000.0
2008-06-06 18:32:00,105.305,105.32,105.3,105.315,14200000.0
2008-06-06 18:33:00,105.31,105.31,105.3,105.3,19000000.0
2008-06-06 18:34:00,105.3,105.32,105.3,105.31,27100000.0
2008-06-06 18:35:00,105.31,105.33,105.3,105.31,49800000.0
2008-06-06 18:36:00,105.32,105.32,105.31,105.315,21800000.0
2008-06-06 18:37:00,105.32,105.38,105.31,105.365,40100000.0
2008-06-06 18:38:00,105.36,105.4,105.36,105.4,41700000.0
2008-06-06 18:39:00,105.405,105.41,105.39,105.405,30500000.0
2008-06-06 18:40:00,105.405,105.42,105.39,105.415,12300000.0
2008-06-06 18:41:00,105.42,105.42,105.41,105.42,13900000.0
2008-06-06 18:42:00,105.41,105.41,105.365,105.38,34200000.0
2008-06-06 18:43:00,105.38,105.395,105.355,105.39,25700000.0
2008-06-06 18:44:00,105.39,105.4,105.38,105.38,21300000.0
2008-06-06 18:45:00,105.38,105.39,105.37,105.38,13500000.0
2008-06-06 18:46:00,105.38,105.4,105.37,105.39,22800000.0
2008-06-06 18:47:00,105.39,105.41,105.39,105.41,22700000.0
2008-06-06 18:48:00,105.41,105.41,105.4,105.41,7800000.0
2008-06-06 18:49:00,105.41,105.42,105.385,105.39,15000000.0
2008-06-06 18:50:00,105.39,105.4,105.39,105.39,10100000.0
2008-06-06 18:51:00,105.39,105.39,105.38,105.38,8900000.0
2008-06-06 18:52:00,105.375,105.375,105.34,105.35,40300000.0
2008-06-06 18:53:00,105.35,105.37,105.34,105.365,28500000.0
2008-06-06 18:54:00,105.36,105.39,105.35,105.39,33200000.0
2008-06-06 18:55:00,105.39,105.39,105.35,105.36,34200000.0
2008-06-06 18:56:00,105.36,105.375,105.34,105.35,28700000.0
2008-06-06 18:57:00,105.355,105.36,105.34,105.34,19700000.0
2008-06-06 18:58:00,105.34,105.38,105.34,105.375,24600000.0
2008-06-06 18:59:00,105.375,105.39,105.37,105.385,22200000.0
2008-06-06 19:00:00,105.385,105.39,105.38,105.385,22800000.0
2008-06-06 19:01:00,105.39,105.39,105.34,105.345,37000000.0
2008-06-06 19:02:00,105.345,105.345,105.31,105.32,38600000.0
2008-06-06 19:03:00,105.32,105.33,105.305,105.305,26100000.0
2008-06-06 19:04:00,105.305,105.305,105.265,105.27,40900000.0
2008-06-06 19:05:00,105.27,105.34,105.26,105.315,31300000.0
2008-06-06 19:06:00,105.31,105.31,105.26,105.285,28400000.0
2008-06-06 19:07:00,105.28,105.3,105.27,105.285,18700000.0
2008-06-06 19:08:00,105.28,105.285,105.245,105.255,32600000.0
2008-06-06 19:09:00,105.25,105.255,105.23,105.245,29200000.0
2008-06-06 19:10:00,105.245,105.265,105.23,105.265,22400000.0
2008-06-06 19:11:00,105.26,105.27,105.24,105.24,18700000.0
2008-06-06 19:12:00,105.24,105.32,105.24,105.315,33300000.0
2008-06-06 19:13:00,105.31,105.31,105.27,105.29,28600000.0
2008-06-06 19:14:00,105.29,105.3,105.28,105.295,14900000.0
2008-06-06 19:15:00,105.295,105.32,105.295,105.295,22700000.0
2008-06-06 19:16:00,105.295,105.3,105.255,105.275,24600000.0
2008-06-06 19:17:00,105.27,105.28,105.23,105.245,17100000.0
2008-06-06 19:18:00,105.24,105.295,105.24,105.28,21400000.0
2008-06-06 19:19:00,105.285,105.29,105.215,105.22,40500000.0
2008-06-06 19:20:00,105.215,105.28,105.21,105.28,32600000.0
2008-06-06 19:21:00,105.285,105.32,105.25,105.315,38700000.0
2008-06-06 19:22:00,105.32,105.32,105.295,105.32,11100000.0
2008-06-06 19:23:00,105.33,105.365,105.3,105.365,23000000.0
2008-06-06 19:24:00,105.365,105.365,105.325,105.35,23100000.0
2008-06-06 19:25:00,105.345,105.37,105.315,105.335,18500000.0
2008-06-06 19:26:00,105.34,105.365,105.325,105.325,22700000.0
2008-06-06 19:27:00,105.33,105.34,105.295,105.325,11700000.0
2008-06-06 19:28:00,105.32,105.325,105.3,105.31,10300000.0
2008-06-06 19:29:00,105.31,105.32,105.28,105.285,15600000.0
2008-06-06 19:30:00,105.29,105.29,105.25,105.255,27900000.0
2008-06-06 19:31:00,105.25,105.28,105.25,105.275,11500000.0
2008-06-06 19:32:00,105.275,105.305,105.27,105.305,27600000.0
2008-06-06 19:33:00,105.31,105.31,105.285,105.29,13500000.0
2008-06-06 19:34:00,105.29,105.305,105.29,105.29,17600000.0
2008-06-06 19:35:00,105.29,105.31,105.29,105.31,12800000.0
2008-06-06 19:36:00,105.31,105.33,105.31,105.32,20600000.0
2008-06-06 19:37:00,105.32,105.355,105.315,105.355,14500000.0
2008-06-06 19:38:00,105.35,105.36,105.315,105.315,33400000.0
2008-06-06 19:39:00,105.315,105.33,105.28,105.325,29200000.0
2008-06-06 19:40:00,105.32,105.35,105.32,105.34,12500000.0
2008-06-06 19:41:00,105.35,105.36,105.34,105.34,18000000.0
2008-06-06 19:42:00,105.34,105.36,105.335,105.345,19500000.0
2008-06-06 19:43:00,105.34,105.355,105.315,105.35,20400000.0
2008-06-06 19:44:00,105.35,105.35,105.335,105.34,10900000.0
2008-06-06 19:45:00,105.335,105.335,105.32,105.33,6000000.0
2008-06-06 19:46:00,105.33,105.34,105.305,105.33,15200000.0
2008-06-06 19:47:00,105.325,105.325,105.27,105.295,27500000.0
2008-06-06 19:48:00,105.29,105.335,105.28,105.325,23100000.0
2008-06-06 19:49:00,105.32,105.33,105.305,105.32,8100000.0
2008-06-06 19:50:00,105.32,105.325,105.295,105.295,6200000.0
2008-06-06 19:51:00,105.295,105.295,105.245,105.27,18900000.0
2008-06-06 19:52:00,105.27,105.275,105.24,105.26,25400000.0
2008-06-06 19:53:00,105.255,105.27,105.23,105.25,29700000.0
2008-06-06 19:54:00,105.25,105.285,105.22,105.275,30200000.0
2008-06-06 19:55:00,105.28,105.305,105.265,105.3,24800000.0
2008-06-06 19:56:00,105.3,105.335,105.295,105.31,18800000.0
2008-06-06 19:57:00,105.305,105.315,105.26,105.3,37700000.0
2008-06-06 19:58:00,105.3,105.315,105.3,105.31,15700000.0
2008-06-06 19:59:00,105.3,105.31,105.285,105.3,15200000.0
2008-06-06 20:00:00,105.295,105.32,105.265,105.31,21200000.0
2008-06-06 20:01:00,105.31,105.31,105.27,105.27,19400000.0
2008-06-06 20:02:00,105.275,105.3,105.27,105.3,12200000.0
2008-06-06 20:03:00,105.295,105.32,105.29,105.31,12700000.0
2008-06-06 20:04:00,105.3,105.32,105.28,105.3,13900000.0
2008-06-06 20:05:00,105.305,105.32,105.295,105.31,19600000.0
2008-06-06 20:06:00,105.305,105.31,105.23,105.235,36700000.0
2008-06-06 20:07:00,105.23,105.295,105.23,105.285,15000000.0
2008-06-06 20:08:00,105.29,105.33,105.27,105.27,23100000.0
2008-06-06 20:09:00,105.28,105.28,105.23,105.245,21900000.0
2008-06-06 20:10:00,105.245,105.255,105.22,105.24,24200000.0
2008-06-06 20:11:00,105.245,105.26,105.24,105.255,11800000.0
2008-06-06 20:12:00,105.25,105.26,105.2,105.21,29700000.0
2008-06-06 20:13:00,105.215,105.25,105.215,105.22,30200000.0
2008-06-06 20:14:00,105.22,105.24,105.215,105.225,19400000.0
2008-06-06 20:15:00,105.195,105.25,105.19,105.21,33600000.0
2008-06-06 20:16:00,105.205,105.21,105.18,105.18,20800000.0
2008-06-06 20:17:00,105.19,105.26,105.18,105.235,36700000.0
2008-06-06 20:18:00,105.23,105.26,105.225,105.24,30700000.0
2008-06-06 20:19:00,105.245,105.265,105.24,105.26,13700000.0
2008-06-06 20:20:00,105.26,105.27,105.235,105.25,22000000.0
2008-06-06 20:21:00,105.245,105.245,105.175,105.18,20073000.0
2008-06-06 20:22:00,105.18,105.205,105.155,105.175,16800000.0
2008-06-06 20:23:00,105.17,105.19,105.16,105.16,9500000.0
2008-06-06 20:24:00,105.165,105.185,105.15,105.17,26700000.0
2008-06-06 20:25:00,105.17,105.19,105.17,105.175,27700000.0
2008-06-06 20:26:00,105.18,105.195,105.16,105.165,33300000.0
2008-06-06 20:27:00,105.16,105.18,105.13,105.13,33500000.0
2008-06-06 20:28:00,105.13,105.18,105.12,105.16,21799999.0
2008-06-06 20:29:00,105.16,105.19,105.155,105.17,30700000.0
2008-06-06 20:30:00,105.175,105.22,105.16,105.215,23600000.0
2008-06-06 20:31:00,105.22,105.22,105.155,105.2,24300000.0
2008-06-06 20:32:00,105.2,105.2,105.16,105.16,12300000.0
2008-06-06 20:33:00,105.16,105.18,105.13,105.18,15400000.0
2008-06-06 20:34:00,105.17,105.17,105.15,105.17,28000000.0
2008-06-06 20:35:00,105.165,105.17,105.14,105.15,9800000.0
2008-06-06 20:36:00,105.145,105.16,105.13,105.155,17200000.0
2008-06-06 20:37:00,105.155,105.18,105.155,105.165,16300000.0
2008-06-06 20:38:00,105.16,105.175,105.16,105.175,13200000.0
2008-06-06 20:39:00,105.17,105.175,105.12,105.14,19900000.0
2008-06-06 20:40:00,105.14,105.145,105.13,105.14,9900000.0
2008-06-06 20:41:00,105.145,105.155,105.14,105.145,7600000.0
2008-06-06 20:42:00,105.145,105.15,105.135,105.135,10200000.0
2008-06-06 20:43:00,105.14,105.17,105.135,105.16,17900000.0
2008-06-06 20:44:00,105.16,105.17,105.145,105.15,13000000.0
2008-06-06 20:45:00,105.15,105.17,105.145,105.155,14300000.0
2008-06-06 20:46:00,105.15,105.17,105.145,105.16,14500000.0
2008-06-06 20:47:00,105.17,105.18,105.12,105.135,25199999.0
2008-06-06 20:48:00,105.13,105.13,105.11,105.11,15700000.0
2008-06-06 20:49:00,105.11,105.11,105.05,105.085,36000000.0
2008-06-06 20:50:00,105.09,105.115,105.08,105.085,40100000.0
2008-06-06 20:51:00,105.09,105.1,105.075,105.09,15400000.0
2008-06-06 20:52:00,105.09,105.09,105.07,105.09,10800000.0
2008-06-06 20:53:00,105.08,105.09,105.07,105.085,11300000.0
2008-06-06 20:54:00,105.09,105.09,105.07,105.07,15600000.0
2008-06-06 20:55:00,105.07,105.1,105.065,105.1,14800000.0
2008-06-06 20:56:00,105.1,105.13,105.1,105.115,21100000.0
2008-06-06 20:57:00,105.12,105.13,105.08,105.08,16200000.0
2008-06-06 20:58:00,105.085,105.115,105.08,105.11,38100000.0
2008-06-06 20:59:00,105.115,105.115,105.06,105.06,34800000.0
2008-06-06 21:00:00,105.055,105.12,105.05,105.12,6400000.0
2008-06-06 21:01:00,105.115,105.12,105.105,105.11,7100000.0
2008-06-06 21:02:00,105.11,105.12,105.08,105.09,23300000.0
2008-06-06 21:03:00,105.09,105.09,105.06,105.06,14200000.0
2008-06-06 21:04:00,105.06,105.1,105.06,105.09,10900000.0
2008-06-06 21:05:00,105.09,105.11,105.08,105.11,12600000.0
2008-06-06 21:06:00,105.11,105.11,105.06,105.06,25800000.0
2008-06-06 21:07:00,105.07,105.08,105.055,105.07,15800000.0
2008-06-06 21:08:00,105.08,105.115,105.07,105.115,18000000.0
2008-06-06 21:09:00,105.125,105.135,105.12,105.135,7200000.0
2008-06-06 21:10:00,105.14,105.16,105.14,105.16,23500000.0
2008-06-06 21:11:00,105.165,105.165,105.12,105.15,32300000.0
2008-06-06 21:12:00,105.155,105.175,105.14,105.145,27200000.0
2008-06-06 21:13:00,105.145,105.16,105.135,105.15,9200000.0
2008-06-06 21:14:00,105.15,105.16,105.125,105.155,19000000.0
2008-06-06 21:15:00,105.15,105.2,105.15,105.175,30700006.0
2008-06-06 21:16:00,105.17,105.17,105.145,105.15,21100000.0
2008-06-06 21:17:00,105.15,105.17,105.13,105.145,16600000.0
2008-06-06 21:18:00,105.14,105.165,105.14,105.155,39200000.0
2008-06-06 21:19:00,105.16,105.165,105.14,105.165,23100000.0
2008-06-06 21:20:00,105.16,105.165,105.145,105.15,7200000.0
2008-06-06 21:21:00,105.155,105.165,105.14,105.155,14200000.0
2008-06-06 21:22:00,105.16,105.16,105.13,105.155,10100000.0
2008-06-06 21:23:00,105.15,105.155,105.14,105.14,15700000.0
2008-06-06 21:24:00,105.15,105.16,105.085,105.09,28200000.0
2008-06-06 21:25:00,105.095,105.11,105.06,105.07,24800000.0
2008-06-06 21:26:00,105.075,105.09,105.065,105.07,8000000.0
2008-06-06 21:27:00,105.065,105.07,104.99,105.01,42500000.0
2008-06-06 21:28:00,105.02,105.03,104.98,105.01,19500000.0
2008-06-06 21:29:00,105.01,105.01,104.98,104.985,17900000.0
2008-06-06 21:30:00,104.99,105.0,104.95,104.95,22700000.0
2008-06-06 21:31:00,104.96,104.985,104.93,104.95,26500000.0
2008-06-06 21:32:00,104.95,104.96,104.95,104.96,6100000.0
2008-06-06 21:33:00,104.965,104.97,104.945,104.96,17100000.0
2008-06-06 21:34:00,104.965,105.0,104.945,104.98,44600000.0
2008-06-06 21:35:00,104.975,104.975,104.945,104.95,24900000.0
2008-06-06 21:36:00,104.95,105.01,104.94,104.985,33100000.0
2008-06-06 21:37:00,104.98,105.025,104.98,105.02,15100000.0
2008-06-06 21:38:00,105.025,105.03,105.02,105.03,5300000.0
2008-06-06 21:39:00,105.03,105.03,105.005,105.005,4900000.0
2008-06-06 21:40:00,105.0,105.01,104.96,104.995,40900000.0
2008-06-06 21:41:00,104.99,105.015,104.96,104.96,38600000.0
2008-06-06 21:42:00,104.965,104.99,104.965,104.97,34800000.0
2008-06-06 21:43:00,104.97,104.98,104.95,104.955,28200000.0
2008-06-06 21:44:00,104.96,104.965,104.94,104.96,17600000.0
2008-06-06 21:45:00,104.97,104.98,104.97,104.975,14800000.0
2008-06-06 21:46:00,104.99,104.99,104.94,104.95,22800000.0
2008-06-06 21:47:00,104.95,104.975,104.94,104.97,23600000.0
2008-06-06 21:48:00,104.97,104.985,104.95,104.96,31000000.0
2008-06-06 21:49:00,104.97,104.97,104.95,104.95,12000000.0
2008-06-06 21:50:00,104.95,104.96,104.93,104.94,22000000.0
2008-06-06 21:51:00,104.935,104.94,104.91,104.93,16000000.0
2008-06-06 21:52:00,104.935,104.94,104.92,104.93,11000000.0
2008-06-06 21:53:00,104.94,104.95,104.925,104.93,14500000.0
2008-06-06 21:54:00,104.93,104.955,104.925,104.945,27700000.0
2008-06-06 21:55:00,104.945,104.98,104.93,104.98,63200000.0
2008-06-06 21:56:00,104.98,104.99,104.975,104.98,95600000.0
2008-06-06 21:57:00,104.98,104.98,104.97,104.975,53300000.0
2008-06-06 21:58:00,104.97,104.99,104.97,104.99,38100000.0
2008-06-06 21:59:00,104.99,104.99,104.98,104.98,25400000.0
2008-06-06 22:00:00,104.98,104.99,104.98,104.98,34155000.0
2008-06-06 22:01:00,104.985,104.995,104.975,104.98,43700000.0
2008-06-06 22:02:00,104.98,104.985,104.975,104.98,16100000.0
2008-06-06 22:03:00,104.98,104.995,104.98,104.995,19000000.0
2008-06-06 22:04:00,104.99,104.995,104.985,104.99,8900000.0
2008-06-06 22:05:00,104.985,104.99,104.985,104.985,8900000.0
2008-06-06 22:06:00,104.985,105.0,104.98,104.99,30100000.0
2008-06-06 22:07:00,104.99,105.0,104.99,105.0,52800000.0
2008-06-06 22:08:00,105.0,105.005,104.99,104.995,21500000.0
2008-06-06 22:09:00,104.99,104.99,104.975,104.985,31600000.0
2008-06-06 22:10:00,104.985,105.0,104.975,104.985,23800000.0
2008-06-06 22:11:00,104.99,104.995,104.985,104.99,21600000.0
2008-06-06 22:12:00,104.995,104.995,104.935,104.94,38700000.0
2008-06-06 22:13:00,104.94,104.98,104.94,104.98,18300000.0
2008-06-06 22:14:00,104.97,104.98,104.96,104.98,13800000.0
2008-06-06 22:15:00,104.985,104.985,104.97,104.975,11000000.0
2008-06-06 22:16:00,104.97,104.975,104.96,104.96,26400000.0
2008-06-06 22:17:00,104.965,104.97,104.96,104.96,37300000.0
2008-06-06 22:18:00,104.96,104.97,104.96,104.97,31800000.0
2008-06-06 22:19:00,104.97,104.98,104.96,104.96,17900000.0
2008-06-06 22:20:00,104.96,104.98,104.96,104.98,15700000.0
2008-06-06 22:21:00,104.975,104.975,104.955,104.96,14300000.0
2008-06-06 22:22:00,104.955,104.965,104.95,104.955,31900000.0
2008-06-06 22:23:00,104.955,104.96,104.95,104.955,3500000.0
2008-06-06 22:24:00,104.955,104.955,104.925,104.94,44300000.0
2008-06-06 22:25:00,104.94,104.945,104.93,104.93,10700000.0
2008-06-06 22:26:00,104.94,104.94,104.93,104.94,31500000.0
2008-06-06 22:27:00,104.95,104.965,104.94,104.94,174699999.0
2008-06-06 22:28:00,104.95,104.95,104.94,104.94,82900000.0
2008-06-06 22:30:00,104.93,104.96,104.92,104.935,82900000.0
2008-06-06 22:31:00,104.925,104.93,104.92,104.93,22400000.0
2008-06-06 22:32:00,104.93,104.95,104.93,104.93,49500000.0
2008-06-06 22:33:00,104.93,104.93,104.93,104.93,1600000.0
2008-06-06 22:34:00,104.93,104.95,104.93,104.94,29900000.0
2008-06-06 22:35:00,104.92,104.94,104.91,104.91,60100000.0
2008-06-06 22:36:00,104.92,104.92,104.91,104.91,6400000.0
2008-06-06 22:37:00,104.91,104.92,104.91,104.91,31000000.0
2008-06-06 22:38:00,104.91,104.93,104.91,104.925,45000000.0
2008-06-06 22:39:00,104.925,104.925,104.92,104.925,32500000.0
2008-06-06 22:40:00,104.925,104.93,104.92,104.93,62700000.0
2008-06-06 22:41:00,104.93,104.93,104.91,104.915,52200000.0
2008-06-06 22:42:00,104.93,104.93,104.93,104.93,3600000.0
2008-06-06 22:43:00,104.915,104.925,104.91,104.915,58500000.0
2008-06-06 22:44:00,104.915,104.935,104.91,104.92,97500000.0
2008-06-06 22:45:00,104.915,104.925,104.91,104.915,56700000.0
2008-06-06 22:46:00,104.93,104.945,104.92,104.94,41200000.0
2008-06-06 22:47:00,104.94,104.94,104.94,104.94,6400000.0
2008-06-06 22:48:00,104.94,104.945,104.93,104.93,37600000.0
2008-06-06 22:49:00,104.93,104.935,104.93,104.935,8700000.0
2008-06-06 22:50:00,104.935,104.935,104.93,104.93,14400000.0
2008-06-06 22:51:00,104.93,104.93,104.93,104.93,3700000.0
2008-06-06 22:52:00,104.93,104.93,104.925,104.925,35500000.0
2008-06-06 22:53:00,104.93,104.955,104.93,104.955,40000000.0
2008-06-06 22:54:00,104.96,104.965,104.94,104.965,72300000.0
2008-06-06 22:55:00,104.97,104.975,104.965,104.965,41500000.0
2008-06-06 22:56:00,104.965,104.97,104.94,104.95,63400000.0
2008-06-06 22:57:00,104.95,104.95,104.93,104.95,67200000.0
2008-06-06 22:58:00,104.95,104.95,104.92,104.94,39400000.0
2008-06-06 22:59:00,104.94,104.94,104.92,104.92,49300000.0
2008-06-08 23:03:00,104.69,104.72,104.68,104.69,67900000.0
2008-06-08 23:04:00,104.68,104.72,104.68,104.68,52200000.0
2008-06-08 23:05:00,104.68,104.7,104.68,104.68,21600000.0
2008-06-08 23:06:00,104.68,104.68,104.66,104.66,111400000.0
2008-06-08 23:08:00,104.65,104.66,104.65,104.65,51700000.0
2008-06-08 23:09:00,104.65,104.65,104.62,104.65,28800000.0
2008-06-08 23:10:00,104.65,104.66,104.64,104.65,84000000.0
2008-06-08 23:11:00,104.65,104.65,104.65,104.65,37800000.0
2008-06-08 23:12:00,104.65,104.65,104.65,104.65,7900000.0
2008-06-08 23:14:00,104.65,104.66,104.65,104.65,78300000.0
2008-06-08 23:15:00,104.65,104.66,104.65,104.66,33900000.0
2008-06-08 23:16:00,104.66,104.69,104.65,104.69,206200000.0
2008-06-08 23:17:00,104.69,104.7,104.69,104.69,42400000.0
2008-06-08 23:18:00,104.69,104.7,104.69,104.69,35600000.0
2008-06-08 23:19:00,104.69,104.7,104.69,104.69,27400000.0
2008-06-08 23:20:00,104.69,104.7,104.69,104.7,85600000.0
2008-06-08 23:21:00,104.7,104.71,104.69,104.71,82700000.0
2008-06-08 23:22:00,104.71,104.71,104.69,104.69,229300000.0
2008-06-08 23:23:00,104.69,104.7,104.69,104.69,20900000.0
2008-06-08 23:24:00,104.69,104.69,104.69,104.69,1900000.0
2008-06-08 23:25:00,104.68,104.68,104.68,104.68,17200000.0
2008-06-08 23:26:00,104.68,104.68,104.63,104.63,54100000.0
2008-06-08 23:27:00,104.605,104.62,104.56,104.59,128200000.0
2008-06-08 23:28:00,104.59,104.6,104.58,104.6,25300000.0
2008-06-08 23:29:00,104.6,104.6,104.56,104.57,51700000.0
2008-06-08 23:30:00,104.57,104.59,104.52,104.535,123300000.0
2008-06-08 23:31:00,104.54,104.55,104.54,104.55,19700000.0
2008-06-08 23:32:00,104.55,104.55,104.54,104.54,149800000.0
2008-06-08 23:33:00,104.54,104.54,104.5,104.505,98900000.0
2008-06-08 23:34:00,104.505,104.51,104.4,104.44,240200000.0
2008-06-08 23:35:00,104.44,104.46,104.43,104.44,206200000.0
2008-06-08 23:36:00,104.44,104.47,104.435,104.44,159100001.0
2008-06-08 23:37:00,104.44,104.45,104.41,104.43,301700000.0
2008-06-08 23:38:00,104.44,104.47,104.435,104.45,46900000.0
2008-06-08 23:39:00,104.455,104.49,104.44,104.44,271900000.0
2008-06-08 23:40:00,104.44,104.49,104.44,104.48,183700000.0
2008-06-08 23:41:00,104.49,104.49,104.47,104.48,91600000.0
2008-06-08 23:42:00,104.48,104.5,104.48,104.5,78100000.0
2008-06-08 23:43:00,104.5,104.505,104.49,104.49,107800000.0
2008-06-08 23:45:00,104.48,104.49,104.48,104.49,206999999.0
2008-06-08 23:46:00,104.49,104.52,104.49,104.49,38800000.0
2008-06-08 23:47:00,104.48,104.48,104.48,104.48,122000000.0
2008-06-08 23:48:00,104.48,104.48,104.46,104.47,59200001.0
2008-06-08 23:49:00,104.47,104.47,104.44,104.45,564699999.0
2008-06-08 23:50:00,104.45,104.47,104.445,104.47,308400000.0
2008-06-08 23:51:00,104.47,104.51,104.47,104.49,216200000.0
2008-06-08 23:52:00,104.49,104.49,104.46,104.49,59600000.0
2008-06-08 23:53:00,104.49,104.49,104.47,104.48,165600000.0
2008-06-08 23:54:00,104.475,104.49,104.465,104.49,115900001.0
2008-06-08 23:55:00,104.49,104.49,104.48,104.49,129100000.0
2008-06-08 23:56:00,104.49,104.56,104.48,104.54,409100000.0
2008-06-08 23:57:00,104.54,104.54,104.51,104.52,116500000.0
2008-06-08 23:58:00,104.52,104.53,104.51,104.52,30900000.0
2008-06-08 23:59:00,104.52,104.52,104.515,104.52,13200000.0
2008-06-09 00:00:00,104.52,104.52,104.445,104.475,97300000.0
2008-06-09 00:01:00,104.5,104.53,104.45,104.505,285800000.0
2008-06-09 00:02:00,104.51,104.565,104.51,104.565,137000000.0
2008-06-09 00:03:00,104.56,104.56,104.51,104.53,131600000.0
2008-06-09 00:04:00,104.53,104.53,104.51,104.51,51400000.0
2008-06-09 00:05:00,104.51,104.51,104.49,104.49,55600000.0
2008-06-09 00:06:00,104.49,104.52,104.47,104.5,282200000.0
2008-06-09 00:07:00,104.5,104.51,104.49,104.49,119500000.0
2008-06-09 00:08:00,104.49,104.5,104.49,104.49,61300000.0
2008-06-09 00:09:00,104.49,104.49,104.49,104.49,2600000.0
2008-06-09 00:10:00,104.5,104.515,104.5,104.515,70100000.0
2008-06-09 00:11:00,104.515,104.56,104.51,104.56,70700000.0
2008-06-09 00:12:00,104.56,104.565,104.55,104.56,33100000.0
2008-06-09 00:13:00,104.56,104.565,104.555,104.565,6100000.0
2008-06-09 00:14:00,104.57,104.57,104.555,104.555,32200000.0
2008-06-09 00:15:00,104.56,104.565,104.56,104.565,2800000.0
2008-06-09 00:16:00,104.56,104.56,104.56,104.56,80200000.0
2008-06-09 00:17:00,104.56,104.58,104.56,104.57,107500000.0
2008-06-09 00:18:00,104.57,104.58,104.57,104.58,52000000.0
2008-06-09 00:19:00,104.58,104.59,104.58,104.585,22400000.0
2008-06-09 00:20:00,104.585,104.595,104.585,104.595,28600000.0
2008-06-09 00:21:00,104.59,104.61,104.59,104.61,84800000.0
2008-06-09 00:22:00,104.61,104.61,104.61,104.61,2700000.0
2008-06-09 00:23:00,104.6,104.61,104.58,104.59,199700000.0
2008-06-09 00:24:00,104.58,104.595,104.57,104.57,95900000.0
2008-06-09 00:25:00,104.57,104.57,104.52,104.54,161099999.0
2008-06-09 00:26:00,104.545,104.56,104.545,104.56,26100000.0
2008-06-09 00:27:00,104.56,104.59,104.56,104.575,80900000.0
2008-06-09 00:28:00,104.575,104.575,104.57,104.57,13200000.0
2008-06-09 00:29:00,104.57,104.58,104.57,104.58,65300000.0
2008-06-09 00:30:00,104.58,104.595,104.58,104.595,240099998.0
2008-06-09 00:31:00,104.595,104.61,104.595,104.6,38400000.0
2008-06-09 00:32:00,104.6,104.605,104.6,104.605,32100000.0
2008-06-09 00:33:00,104.61,104.63,104.61,104.625,173300000.0
2008-06-09 00:34:00,104.625,104.635,104.6,104.61,333799999.0
2008-06-09 00:35:00,104.61,104.625,104.6,104.6,260100001.0
2008-06-09 00:36:00,104.6,104.615,104.6,104.615,264100000.0
2008-06-09 00:37:00,104.62,104.63,104.62,104.63,135500000.0
2008-06-09 00:38:00,104.63,104.63,104.63,104.63,38000000.0
2008-06-09 00:39:00,104.63,104.64,104.63,104.63,91999999.0
2008-06-09 00:40:00,104.63,104.64,104.63,104.64,72500000.0
2008-06-09 00:41:00,104.64,104.64,104.64,104.64,14500000.0
2008-06-09 00:42:00,104.64,104.665,104.635,104.65,131100001.0
2008-06-09 00:43:00,104.64,104.64,104.6,104.615,139900001.0
2008-06-09 00:44:00,104.61,104.61,104.58,104.58,103699999.0
2008-06-09 00:45:00,104.58,104.595,104.575,104.585,7700000.0
2008-06-09 00:46:00,104.59,104.59,104.56,104.565,276700003.0
2008-06-09 00:47:00,104.565,104.57,104.565,104.565,9100000.0
2008-06-09 00:48:00,104.565,104.58,104.56,104.57,139800000.0
2008-06-09 00:49:00,104.57,104.58,104.57,104.57,205400000.0
2008-06-09 00:50:00,104.57,104.57,104.56,104.56,99800000.0
2008-06-09 00:51:00,104.56,104.58,104.56,104.58,156100001.0
2008-06-09 00:52:00,104.58,104.61,104.57,104.61,305600000.0
2008-06-09 00:53:00,104.61,104.65,104.61,104.64,138300000.0
2008-06-09 00:54:00,104.64,104.64,104.61,104.615,78300000.0
2008-06-09 00:55:00,104.62,104.65,104.61,104.61,88400000.0
2008-06-09 00:56:00,104.615,104.635,104.61,104.62,181900000.0
2008-06-09 00:57:00,104.62,104.64,104.61,104.635,227899999.0
2008-06-09 00:58:00,104.635,104.645,104.62,104.635,148300000.0
2008-06-09 00:59:00,104.635,104.65,104.61,104.61,124000000.0
2008-06-09 01:00:00,104.62,104.65,104.61,104.64,166900000.0
2008-06-09 01:01:00,104.64,104.65,104.62,104.645,216100000.0
2008-06-09 01:02:00,104.645,104.655,104.64,104.655,59400000.0
2008-06-09 01:03:00,104.66,104.66,104.655,104.655,7000000.0
2008-06-09 01:04:00,104.65,104.655,104.64,104.655,94500000.0
2008-06-09 01:05:00,104.655,104.68,104.655,104.68,171200000.0
2008-06-09 01:06:00,104.68,104.68,104.67,104.67,294299998.0
2008-06-09 01:07:00,104.67,104.67,104.67,104.67,80700000.0
2008-06-09 01:08:00,104.67,104.7,104.67,104.7,152700000.0
2008-06-09 01:09:00,104.7,104.7,104.7,104.7,25200000.0
2008-06-09 01:10:00,104.7,104.755,104.7,104.73,318300000.0
2008-06-09 01:11:00,104.73,104.75,104.72,104.75,254299999.0
2008-06-09 01:12:00,104.75,104.75,104.74,104.745,43600001.0
2008-06-09 01:13:00,104.75,104.79,104.75,104.77,273800001.0
2008-06-09 01:14:00,104.78,104.82,104.77,104.81,252100000.0
2008-06-09 01:15:00,104.81,104.82,104.78,104.8,348299999.0
2008-06-09 01:16:00,104.805,104.83,104.8,104.81,468000000.0
2008-06-09 01:17:00,104.81,104.82,104.8,104.82,131300000.0
2008-06-09 01:18:00,104.82,104.83,104.82,104.83,410000001.0
2008-06-09 01:19:00,104.83,104.84,104.82,104.835,148200000.0
2008-06-09 01:20:00,104.835,104.835,104.82,104.82,217700000.0
2008-06-09 01:21:00,104.82,104.82,104.78,104.79,328800001.0
2008-06-09 01:22:00,104.79,104.8,104.75,104.755,400300000.0
2008-06-09 01:23:00,104.755,104.77,104.75,104.77,76300000.0
2008-06-09 01:24:00,104.765,104.77,104.745,104.76,92700000.0
2008-06-09 01:25:00,104.76,104.77,104.75,104.75,161100000.0
2008-06-09 01:26:00,104.75,104.755,104.75,104.75,114300000.0
2008-06-09 01:27:00,104.76,104.76,104.76,104.76,75300000.0
2008-06-09 01:28:00,104.76,104.76,104.76,104.76,32100000.0
2008-06-09 01:29:00,104.76,104.83,104.76,104.81,274800000.0
2008-06-09 01:30:00,104.81,104.81,104.76,104.76,122700000.0
2008-06-09 01:31:00,104.76,104.78,104.76,104.78,144100001.0
2008-06-09 01:32:00,104.78,104.79,104.78,104.79,77400000.0
2008-06-09 01:33:00,104.79,104.82,104.79,104.81,93100000.0
2008-06-09 01:34:00,104.81,104.81,104.8,104.8,94900000.0
2008-06-09 01:35:00,104.8,104.8,104.79,104.79,37100000.0
2008-06-09 01:36:00,104.79,104.79,104.79,104.79,41000000.0
2008-06-09 01:37:00,104.79,104.79,104.79,104.79,157800000.0
2008-06-09 01:38:00,104.79,104.79,104.76,104.76,200500000.0
2008-06-09 01:39:00,104.76,104.76,104.76,104.76,19400000.0
2008-06-09 01:40:00,104.76,104.76,104.76,104.76,9200000.0
2008-06-09 01:41:00,104.76,104.76,104.76,104.76,24500000.0
2008-06-09 01:42:00,104.775,104.79,104.775,104.78,192700000.0
2008-06-09 01:43:00,104.78,104.81,104.78,104.79,438100001.0
2008-06-09 01:44:00,104.79,104.81,104.78,104.81,348700000.0
2008-06-09 01:45:00,104.81,104.82,104.8,104.8,99400000.0
2008-06-09 01:46:00,104.8,104.8,104.79,104.79,166000000.0
2008-06-09 01:47:00,104.79,104.8,104.79,104.79,592900000.0
2008-06-09 01:48:00,104.79,104.81,104.79,104.81,345100000.0
2008-06-09 01:49:00,104.81,104.81,104.79,104.79,309500000.0
2008-06-09 01:50:00,104.79,104.79,104.78,104.79,202400000.0
2008-06-09 01:51:00,104.79,104.8,104.79,104.79,71800000.0
2008-06-09 01:52:00,104.79,104.8,104.78,104.79,251400000.0
2008-06-09 01:53:00,104.79,104.79,104.77,104.775,155500000.0
2008-06-09 01:54:00,104.775,104.79,104.775,104.775,37800000.0
2008-06-09 01:55:00,104.775,104.79,104.775,104.79,180200000.0
2008-06-09 01:56:00,104.79,104.81,104.78,104.81,262000000.0
2008-06-09 01:57:00,104.81,104.81,104.8,104.81,99000000.0
2008-06-09 01:58:00,104.81,104.81,104.78,104.78,348400000.0
2008-06-09 01:59:00,104.78,104.83,104.78,104.82,805500001.0
2008-06-09 02:00:00,104.83,104.83,104.81,104.81,205900000.0
2008-06-09 02:01:00,104.81,104.81,104.77,104.77,429600000.0
2008-06-09 02:02:00,104.77,104.78,104.77,104.78,289400000.0
2008-06-09 02:03:00,104.78,104.78,104.77,104.77,302000000.0
2008-06-09 02:04:00,104.78,104.81,104.77,104.8,247700001.0
2008-06-09 02:05:00,104.8,104.835,104.8,104.835,419800000.0
2008-06-09 02:06:00,104.83,104.83,104.815,104.815,676000000.0
2008-06-09 02:07:00,104.815,104.83,104.81,104.83,1391700002.0
2008-06-09 02:08:00,104.83,104.83,104.825,104.83,184900000.0
2008-06-09 02:09:00,104.83,104.835,104.83,104.83,360300001.0
2008-06-09 02:10:00,104.83,104.84,104.83,104.84,272800001.0
2008-06-09 02:11:00,104.84,104.9,104.84,104.87,750300000.0
2008-06-09 02:12:00,104.87,104.94,104.86,104.93,828500000.0
2008-06-09 02:13:00,104.93,104.93,104.88,104.915,839400001.0
2008-06-09 02:14:00,104.915,105.01,104.91,105.01,1403100000.0
2008-06-09 02:15:00,105.01,105.01,104.93,104.95,967000000.0
2008-06-09 02:16:00,104.95,105.02,104.95,105.02,952799999.0
2008-06-09 02:17:00,105.02,105.09,105.01,105.02,949500001.0
2008-06-09 02:18:00,105.02,105.03,104.97,105.03,914000001.0
2008-06-09 02:19:00,105.04,105.05,105.04,105.05,469000000.0
2008-06-09 02:20:00,105.05,105.05,105.02,105.02,528599999.0
2008-06-09 02:21:00,105.02,105.02,105.005,105.005,357199999.0
2008-06-09 02:22:00,105.005,105.03,105.005,105.02,694900003.0
2008-06-09 02:23:00,105.03,105.075,105.03,105.07,525700000.0
2008-06-09 02:24:00,105.07,105.12,105.07,105.08,639600001.0
2008-06-09 02:25:00,105.08,105.09,105.08,105.08,576000000.0
2008-06-09 02:26:00,105.08,105.08,105.05,105.06,294300000.0
2008-06-09 02:27:00,105.06,105.085,105.06,105.08,88200000.0
2008-06-09 02:28:00,105.08,105.1,105.075,105.1,484200000.0
2008-06-09 02:29:00,105.1,105.11,105.08,105.08,334000000.0
2008-06-09 02:30:00,105.08,105.08,105.05,105.06,145400000.0
2008-06-09 02:31:00,105.06,105.08,105.06,105.07,258000000.0
2008-06-09 02:32:00,105.08,105.09,105.08,105.08,256300000.0
2008-06-09 02:33:00,105.08,105.1,105.08,105.09,519299999.0
2008-06-09 02:34:00,105.09,105.09,105.075,105.09,317000000.0
2008-06-09 02:35:00,105.09,105.09,105.06,105.08,833400001.0
2008-06-09 02:36:00,105.09,105.09,105.08,105.09,113300000.0
2008-06-09 02:37:00,105.09,105.11,105.08,105.09,433600001.0
2008-06-09 02:38:00,105.09,105.095,105.08,105.09,408600000.0
2008-06-09 02:39:00,105.09,105.1,105.09,105.09,134100000.0
2008-06-09 02:40:00,105.08,105.09,105.08,105.085,149300000.0
2008-06-09 02:41:00,105.08,105.09,105.08,105.09,14500000.0
2008-06-09 02:42:00,105.085,105.09,105.075,105.08,87200000.0
2008-06-09 02:43:00,105.08,105.09,105.075,105.08,140300000.0
2008-06-09 02:44:00,105.08,105.08,105.08,105.08,148000000.0
2008-06-09 02:45:00,105.075,105.08,105.075,105.08,9600000.0
2008-06-09 02:46:00,105.08,105.095,105.075,105.085,250399999.0
2008-06-09 02:47:00,105.085,105.09,105.085,105.09,21800000.0
2008-06-09 02:48:00,105.085,105.09,105.07,105.08,54000000.0
2008-06-09 02:49:00,105.08,105.09,105.08,105.09,102110140.0
2008-06-09 02:50:00,105.09,105.09,105.07,105.08,36045600.0
2008-06-09 02:51:00,105.08,105.08,105.06,105.065,273074232.0
2008-06-09 02:52:00,105.065,105.07,105.06,105.07,100400000.0
2008-06-09 02:53:00,105.07,105.07,105.065,105.07,24800000.0
2008-06-09 02:54:00,105.07,105.09,105.065,105.08,140200000.0
2008-06-09 02:55:00,105.08,105.09,105.075,105.09,192000000.0
2008-06-09 02:56:00,105.09,105.1,105.085,105.095,318600001.0
2008-06-09 02:57:00,105.095,105.095,105.08,105.095,102000000.0
2008-06-09 02:58:00,105.095,105.095,105.08,105.095,89200000.0
2008-06-09 02:59:00,105.095,105.14,105.09,105.13,277700000.0
2008-06-09 03:00:00,105.13,105.13,105.1,105.11,882100000.0
2008-06-09 03:01:00,105.11,105.11,105.08,105.09,268200000.0
2008-06-09 03:02:00,105.09,105.1,105.07,105.08,353200000.0
2008-06-09 03:03:00,105.075,105.08,105.03,105.05,302300000.0
2008-06-09 03:04:00,105.05,105.05,105.04,105.05,343800001.0
2008-06-09 03:05:00,105.05,105.06,105.05,105.06,52000000.0
2008-06-09 03:06:00,105.05,105.06,105.04,105.055,198300000.0
2008-06-09 03:07:00,105.05,105.06,105.04,105.04,207700000.0
2008-06-09 03:08:00,105.04,105.05,105.02,105.02,324499998.0
2008-06-09 03:09:00,105.015,105.03,105.0,105.01,436200002.0
2008-06-09 03:10:00,105.01,105.02,105.0,105.02,140200000.0
2008-06-09 03:11:00,105.01,105.01,105.0,105.01,598600001.0
2008-06-09 03:12:00,105.01,105.01,105.0,105.01,286500000.0
2008-06-09 03:13:00,105.0,105.03,104.985,105.02,606500000.0
2008-06-09 03:14:00,105.02,105.02,105.02,105.02,24300000.0
2008-06-09 03:15:00,105.02,105.045,105.015,105.045,453200000.0
2008-06-09 03:16:00,105.045,105.065,105.04,105.06,659999999.0
2008-06-09 03:17:00,105.06,105.07,105.06,105.06,201500002.0
2008-06-09 03:18:00,105.07,105.08,105.06,105.08,239799997.0
2008-06-09 03:19:00,105.08,105.1,105.08,105.1,282900000.0
2008-06-09 03:20:00,105.1,105.1,105.09,105.1,35700000.0
2008-06-09 03:21:00,105.09,105.1,105.08,105.09,105400000.0
2008-06-09 03:22:00,105.09,105.09,105.09,105.09,7600000.0
2008-06-09 03:23:00,105.09,105.09,105.07,105.08,230200000.0
2008-06-09 03:24:00,105.08,105.09,105.07,105.09,268099999.0
2008-06-09 03:25:00,105.09,105.09,105.09,105.09,340900000.0
2008-06-09 03:26:00,105.09,105.11,105.09,105.1,268400000.0
2008-06-09 03:27:00,105.1,105.1,105.1,105.1,87600000.0
2008-06-09 03:28:00,105.1,105.17,105.1,105.17,440499999.0
2008-06-09 03:29:00,105.17,105.18,105.16,105.17,180800000.0
2008-06-09 03:30:00,105.17,105.18,105.17,105.17,137200001.0
2008-06-09 03:31:00,105.17,105.18,105.16,105.17,580800005.0
2008-06-09 03:32:00,105.17,105.2,105.17,105.2,271599999.0
2008-06-09 03:33:00,105.2,105.23,105.19,105.22,380300000.0
2008-06-09 03:34:00,105.22,105.26,105.22,105.25,518700001.0
2008-06-09 03:35:00,105.25,105.25,105.24,105.25,1669400004.0
2008-06-09 03:36:00,105.245,105.25,105.19,105.19,1152999999.0
2008-06-09 03:37:00,105.19,105.21,105.19,105.21,528100001.0
2008-06-09 03:38:00,105.21,105.22,105.185,105.19,639100000.0
2008-06-09 03:39:00,105.19,105.2,105.19,105.19,490199999.0
2008-06-09 03:40:00,105.19,105.2,105.19,105.2,233600001.0
2008-06-09 03:41:00,105.2,105.22,105.2,105.21,586100000.0
2008-06-09 03:42:00,105.21,105.22,105.21,105.21,493199999.0
2008-06-09 03:43:00,105.21,105.23,105.2,105.23,270900000.0
2008-06-09 03:44:00,105.22,105.24,105.22,105.24,791600000.0
2008-06-09 03:45:00,105.24,105.265,105.24,105.265,688899998.0
2008-06-09 03:46:00,105.265,105.295,105.265,105.295,615900001.0
2008-06-09 03:47:00,105.29,105.32,105.28,105.3,854303645.0
2008-06-09 03:48:00,105.3,105.31,105.27,105.28,224499999.0
2008-06-09 03:49:00,105.28,105.28,105.255,105.26,116200000.0
2008-06-09 03:50:00,105.26,105.28,105.26,105.28,611800000.0
2008-06-09 03:51:00,105.28,105.28,105.23,105.24,400899999.0
2008-06-09 03:52:00,105.24,105.28,105.24,105.28,567099999.0
2008-06-09 03:53:00,105.28,105.34,105.28,105.33,958099997.0
2008-06-09 03:54:00,105.33,105.34,105.3,105.305,816000002.0
2008-06-09 03:55:00,105.305,105.34,105.295,105.34,433399999.0
2008-06-09 03:56:00,105.34,105.35,105.32,105.33,428500000.0
2008-06-09 03:57:00,105.325,105.34,105.29,105.3,246300002.0
2008-06-09 03:58:00,105.29,105.32,105.29,105.32,446800002.0
2008-06-09 03:59:00,105.32,105.34,105.31,105.34,709500000.0
2008-06-09 04:00:00,105.35,105.36,105.34,105.35,466599999.0
2008-06-09 04:01:00,105.35,105.35,105.325,105.325,1104400004.0
2008-06-09 04:02:00,105.325,105.35,105.325,105.34,746399999.0
2008-06-09 04:03:00,105.34,105.34,105.32,105.32,251300000.0
2008-06-09 04:04:00,105.32,105.33,105.31,105.32,278000000.0
2008-06-09 04:05:00,105.32,105.32,105.305,105.31,565099996.0
2008-06-09 04:06:00,105.31,105.33,105.31,105.32,397500000.0
2008-06-09 04:07:00,105.32,105.32,105.32,105.32,21500000.0
2008-06-09 04:08:00,105.32,105.33,105.32,105.32,429600001.0
2008-06-09 04:09:00,105.32,105.32,105.315,105.315,58300000.0
2008-06-09 04:10:00,105.315,105.32,105.315,105.32,45300000.0
2008-06-09 04:11:00,105.315,105.33,105.315,105.32,122800000.0
2008-06-09 04:12:00,105.32,105.33,105.32,105.33,912900001.0
2008-06-09 04:13:00,105.33,105.34,105.32,105.32,484600001.0
2008-06-09 04:14:00,105.32,105.33,105.32,105.33,259100000.0
2008-06-09 04:15:00,105.33,105.33,105.32,105.32,172999999.0
2008-06-09 04:16:00,105.32,105.32,105.29,105.29,48400000.0
2008-06-09 04:17:00,105.3,105.3,105.27,105.28,315100000.0
2008-06-09 04:18:00,105.28,105.3,105.28,105.3,373999999.0
2008-06-09 04:19:00,105.3,105.3,105.29,105.29,22400000.0
2008-06-09 04:20:00,105.29,105.29,105.29,105.29,7800000.0
2008-06-09 04:21:00,105.29,105.29,105.28,105.29,20000000.0
2008-06-09 04:22:00,105.28,105.295,105.28,105.295,831300002.0
2008-06-09 04:23:00,105.29,105.3,105.29,105.3,126700000.0
2008-06-09 04:24:00,105.3,105.3,105.3,105.3,29300000.0
2008-06-09 04:25:00,105.3,105.3,105.26,105.27,171699998.0
2008-06-09 04:26:00,105.27,105.27,105.26,105.26,36100000.0
2008-06-09 04:27:00,105.27,105.27,105.26,105.27,28600000.0
2008-06-09 04:28:00,105.27,105.27,105.26,105.27,14600000.0
2008-06-09 04:29:00,105.27,105.28,105.26,105.28,324400000.0
2008-06-09 04:30:00,105.28,105.28,105.28,105.28,81700000.0
2008-06-09 04:31:00,105.28,105.28,105.27,105.27,34600000.0
2008-06-09 04:32:00,105.27,105.27,105.27,105.27,36400000.0
2008-06-09 04:33:00,105.27,105.27,105.265,105.27,34500000.0
2008-06-09 04:34:00,105.27,105.27,105.27,105.27,3300000.0
2008-06-09 04:35:00,105.27,105.27,105.265,105.27,23000000.0
2008-06-09 04:36:00,105.27,105.27,105.27,105.27,51300000.0
2008-06-09 04:37:00,105.27,105.27,105.26,105.27,54900000.0
2008-06-09 04:38:00,105.27,105.27,105.26,105.26,30200000.0
2008-06-09 04:39:00,105.27,105.27,105.26,105.27,82400000.0
2008-06-09 04:40:00,105.27,105.27,105.26,105.27,88200000.0
2008-06-09 04:41:00,105.27,105.27,105.265,105.27,71500000.0
2008-06-09 04:42:00,105.27,105.27,105.27,105.27,26600000.0
2008-06-09 04:43:00,105.27,105.27,105.26,105.26,16300000.0
2008-06-09 04:44:00,105.27,105.27,105.27,105.27,1400000.0
2008-06-09 04:45:00,105.27,105.27,105.26,105.26,42500000.0
2008-06-09 04:47:00,105.26,105.27,105.25,105.25,198100000.0
2008-06-09 04:48:00,105.25,105.26,105.24,105.24,188500000.0
2008-06-09 04:49:00,105.25,105.25,105.23,105.23,65700000.0
2008-06-09 04:50:00,105.23,105.25,105.23,105.23,72100000.0
2008-06-09 04:51:00,105.235,105.25,105.23,105.23,152500000.0
2008-06-09 04:52:00,105.23,105.24,105.23,105.23,5500000.0
2008-06-09 04:53:00,105.23,105.24,105.23,105.23,37200000.0
2008-06-09 04:54:00,105.24,105.24,105.23,105.23,43800000.0
2008-06-09 04:55:00,105.23,105.23,105.22,105.22,113900000.0
2008-06-09 04:56:00,105.22,105.23,105.22,105.23,54200000.0
2008-06-09 04:57:00,105.23,105.235,105.22,105.235,107500000.0
2008-06-09 04:58:00,105.235,105.245,105.235,105.24,42700000.0
2008-06-09 04:59:00,105.24,105.26,105.24,105.26,184300000.0
2008-06-09 05:00:00,105.26,105.27,105.255,105.26,281700000.0
2008-06-09 05:01:00,105.26,105.27,105.25,105.25,173800000.0
2008-06-09 05:02:00,105.25,105.25,105.23,105.23,296400000.0
2008-06-09 05:03:00,105.23,105.245,105.23,105.24,223700000.0
2008-06-09 05:04:00,105.24,105.25,105.24,105.25,129700000.0
2008-06-09 05:05:00,105.25,105.25,105.24,105.25,22100000.0
2008-06-09 05:06:00,105.25,105.25,105.24,105.24,47500000.0
2008-06-09 05:07:00,105.25,105.25,105.24,105.25,52000000.0
2008-06-09 05:08:00,105.25,105.25,105.25,105.25,27100000.0
2008-06-09 05:09:00,105.25,105.25,105.25,105.25,137700000.0
2008-06-09 05:10:00,105.25,105.25,105.25,105.25,245900000.0
2008-06-09 05:11:00,105.25,105.25,105.25,105.25,180100000.0
2008-06-09 05:12:00,105.25,105.25,105.245,105.25,91000000.0
2008-06-09 05:13:00,105.24,105.25,105.24,105.25,41900000.0
2008-06-09 05:14:00,105.235,105.25,105.23,105.24,152900000.0
2008-06-09 05:15:00,105.23,105.24,105.23,105.24,20500000.0
2008-06-09 05:16:00,105.24,105.24,105.24,105.24,70500000.0
2008-06-09 05:17:00,105.24,105.24,105.24,105.24,66500000.0
2008-06-09 05:18:00,105.24,105.25,105.23,105.24,179200000.0
2008-06-09 05:19:00,105.24,105.26,105.24,105.25,108900000.0
2008-06-09 05:20:00,105.25,105.26,105.25,105.26,688499999.0
2008-06-09 05:21:00,105.26,105.26,105.25,105.26,15400000.0
2008-06-09 05:22:00,105.26,105.295,105.26,105.295,203900000.0
2008-06-09 05:23:00,105.3,105.36,105.3,105.315,484799999.0
2008-06-09 05:24:00,105.315,105.315,105.305,105.315,18200000.0
2008-06-09 05:25:00,105.305,105.315,105.305,105.315,39700000.0
2008-06-09 05:26:00,105.315,105.315,105.3,105.3,56300000.0
2008-06-09 05:27:00,105.305,105.31,105.3,105.3,39700000.0
2008-06-09 05:28:00,105.3,105.31,105.3,105.31,24600000.0
2008-06-09 05:29:00,105.31,105.31,105.3,105.31,15600000.0
2008-06-09 05:30:00,105.31,105.31,105.29,105.3,90900000.0
2008-06-09 05:31:00,105.3,105.31,105.3,105.31,102700000.0
2008-06-09 05:32:00,105.31,105.31,105.3,105.305,112600000.0
2008-06-09 05:33:00,105.305,105.305,105.305,105.305,7600000.0
2008-06-09 05:34:00,105.305,105.305,105.26,105.265,60700000.0
2008-06-09 05:35:00,105.28,105.28,105.265,105.265,16300000.0
2008-06-09 05:36:00,105.28,105.28,105.26,105.26,48000000.0
2008-06-09 05:37:00,105.26,105.26,105.25,105.26,80300000.0
2008-06-09 05:38:00,105.26,105.26,105.25,105.26,56700000.0
2008-06-09 05:39:00,105.25,105.26,105.25,105.25,6900000.0
2008-06-09 05:40:00,105.25,105.25,105.23,105.23,194900000.0
2008-06-09 05:41:00,105.235,105.235,105.2,105.21,191000000.0
2008-06-09 05:42:00,105.21,105.23,105.21,105.23,111400000.0
2008-06-09 05:43:00,105.22,105.24,105.22,105.24,115200000.0
2008-06-09 05:44:00,105.23,105.23,105.21,105.22,94100000.0
2008-06-09 05:45:00,105.22,105.23,105.21,105.23,74800000.0
2008-06-09 05:46:00,105.23,105.245,105.22,105.245,203200000.0
2008-06-09 05:47:00,105.245,105.25,105.23,105.245,245800001.0
2008-06-09 05:48:00,105.245,105.265,105.245,105.265,70500000.0
2008-06-09 05:49:00,105.265,105.27,105.26,105.27,49100000.0
2008-06-09 05:50:00,105.27,105.27,105.26,105.26,10400000.0
2008-06-09 05:51:00,105.27,105.275,105.27,105.275,32400000.0
2008-06-09 05:52:00,105.275,105.275,105.27,105.27,182300000.0
2008-06-09 05:53:00,105.27,105.27,105.27,105.27,30600000.0
2008-06-09 05:54:00,105.27,105.27,105.27,105.27,29700000.0
2008-06-09 05:55:00,105.27,105.27,105.26,105.26,46700000.0
2008-06-09 05:56:00,105.27,105.27,105.26,105.27,28700000.0
2008-06-09 05:57:00,105.27,105.27,105.26,105.265,36100000.0
2008-06-09 05:58:00,105.265,105.27,105.26,105.27,91100000.0
2008-06-09 05:59:00,105.27,105.27,105.265,105.27,8200000.0
2008-06-09 06:00:00,105.27,105.29,105.27,105.275,54100000.0
2008-06-09 06:01:00,105.28,105.28,105.28,105.28,2100000.0
2008-06-09 06:02:00,105.275,105.275,105.275,105.275,7800000.0
2008-06-09 06:03:00,105.275,105.28,105.275,105.28,3200000.0
2008-06-09 06:04:00,105.285,105.285,105.275,105.28,8100000.0
2008-06-09 06:05:00,105.28,105.295,105.275,105.295,73400000.0
2008-06-09 06:06:00,105.295,105.295,105.29,105.29,91400000.0
2008-06-09 06:07:00,105.295,105.305,105.295,105.3,52500000.0
2008-06-09 06:08:00,105.305,105.305,105.295,105.305,32900000.0
2008-06-09 06:09:00,105.305,105.31,105.295,105.305,73600000.0
2008-06-09 06:10:00,105.305,105.33,105.305,105.315,91100000.0
2008-06-09 06:11:00,105.315,105.325,105.315,105.315,54000000.0
2008-06-09 06:12:00,105.315,105.32,105.315,105.315,16300000.0
2008-06-09 06:13:00,105.315,105.315,105.285,105.295,94800000.0
2008-06-09 06:14:00,105.295,105.295,105.285,105.285,11200000.0
2008-06-09 06:15:00,105.285,105.29,105.285,105.285,15100000.0
2008-06-09 06:16:00,105.29,105.295,105.29,105.295,38400000.0
2008-06-09 06:17:00,105.295,105.315,105.295,105.305,68900000.0
2008-06-09 06:18:00,105.305,105.325,105.305,105.32,70400000.0
2008-06-09 06:19:00,105.32,105.32,105.3,105.32,50400000.0
2008-06-09 06:20:00,105.315,105.32,105.31,105.31,72100000.0
2008-06-09 06:21:00,105.31,105.32,105.31,105.32,38700000.0
2008-06-09 06:22:00,105.32,105.32,105.32,105.32,3500000.0
2008-06-09 06:23:00,105.315,105.32,105.315,105.32,25200000.0
2008-06-09 06:24:00,105.32,105.325,105.32,105.325,7100000.0
2008-06-09 06:25:00,105.33,105.33,105.32,105.32,23800000.0
2008-06-09 06:26:00,105.32,105.325,105.32,105.325,18700000.0
2008-06-09 06:27:00,105.32,105.33,105.32,105.325,27100000.0
2008-06-09 06:28:00,105.325,105.325,105.325,105.325,700000.0
2008-06-09 06:29:00,105.325,105.325,105.315,105.315,28900000.0
2008-06-09 06:30:00,105.315,105.315,105.3,105.305,61100000.0
2008-06-09 06:31:00,105.3,105.3,105.275,105.275,87700000.0
2008-06-09 06:32:00,105.275,105.275,105.245,105.255,49200000.0
2008-06-09 06:33:00,105.255,105.255,105.235,105.24,85300000.0
2008-06-09 06:34:00,105.24,105.24,105.235,105.235,24400000.0
2008-06-09 06:35:00,105.24,105.255,105.235,105.25,69400000.0
2008-06-09 06:36:00,105.25,105.25,105.25,105.25,2800000.0
2008-06-09 06:37:00,105.25,105.26,105.25,105.25,7700000.0
2008-06-09 06:38:00,105.255,105.255,105.25,105.25,27300000.0
2008-06-09 06:39:00,105.26,105.26,105.25,105.25,24900000.0
2008-06-09 06:40:00,105.25,105.25,105.25,105.25,38200000.0
2008-06-09 06:41:00,105.25,105.25,105.24,105.245,82700000.0
2008-06-09 06:42:00,105.245,105.28,105.245,105.27,68900000.0
2008-06-09 06:43:00,105.27,105.28,105.245,105.25,77200000.0
2008-06-09 06:44:00,105.245,105.25,105.245,105.245,31200000.0
2008-06-09 06:45:00,105.24,105.25,105.24,105.24,31100000.0
2008-06-09 06:46:00,105.24,105.25,105.24,105.24,59400000.0
2008-06-09 06:47:00,105.245,105.25,105.23,105.235,62700000.0
2008-06-09 06:48:00,105.24,105.24,105.23,105.24,70300000.0
2008-06-09 06:49:00,105.24,105.26,105.235,105.25,81700000.0
2008-06-09 06:50:00,105.25,105.26,105.245,105.245,38100000.0
2008-06-09 06:51:00,105.245,105.25,105.24,105.25,26700000.0
2008-06-09 06:52:00,105.245,105.26,105.245,105.26,66100000.0
2008-06-09 06:53:00,105.255,105.26,105.25,105.25,23800000.0
2008-06-09 06:54:00,105.255,105.26,105.25,105.26,15600000.0
2008-06-09 06:55:00,105.26,105.265,105.26,105.265,3100000.0
2008-06-09 06:56:00,105.26,105.265,105.26,105.265,15200000.0
2008-06-09 06:57:00,105.265,105.32,105.265,105.315,134700000.0
2008-06-09 06:58:00,105.315,105.32,105.3,105.32,56900000.0
2008-06-09 06:59:00,105.32,105.355,105.32,105.34,100300000.0
2008-06-09 07:00:00,105.34,105.34,105.3,105.305,93300000.0
2008-06-09 07:01:00,105.31,105.31,105.3,105.3,34800000.0
2008-06-09 07:02:00,105.295,105.325,105.29,105.315,58400000.0
2008-06-09 07:03:00,105.315,105.315,105.295,105.295,47900000.0
2008-06-09 07:04:00,105.295,105.315,105.295,105.31,70600000.0
2008-06-09 07:05:00,105.31,105.34,105.31,105.33,139200000.0
2008-06-09 07:06:00,105.34,105.34,105.34,105.34,31300000.0
2008-06-09 07:07:00,105.34,105.35,105.34,105.34,92900000.0
2008-06-09 07:08:00,105.34,105.345,105.34,105.34,28200000.0
2008-06-09 07:09:00,105.34,105.34,105.34,105.34,41600000.0
2008-06-09 07:10:00,105.34,105.34,105.33,105.33,26300000.0
2008-06-09 07:11:00,105.34,105.34,105.33,105.34,20800000.0
2008-06-09 07:12:00,105.34,105.36,105.34,105.355,53000000.0
2008-06-09 07:13:00,105.36,105.37,105.355,105.37,38900000.0
2008-06-09 07:14:00,105.365,105.37,105.34,105.355,102400000.0
2008-06-09 07:15:00,105.355,105.36,105.355,105.36,11600000.0
2008-06-09 07:16:00,105.36,105.375,105.355,105.37,35100000.0
2008-06-09 07:17:00,105.37,105.38,105.37,105.375,9700000.0
2008-06-09 07:18:00,105.375,105.43,105.37,105.41,79000000.0
2008-06-09 07:19:00,105.41,105.41,105.37,105.375,72100000.0
2008-06-09 07:20:00,105.375,105.375,105.37,105.375,26600000.0
2008-06-09 07:21:00,105.375,105.375,105.35,105.355,112900000.0
2008-06-09 07:22:00,105.355,105.36,105.35,105.36,49100000.0
2008-06-09 07:23:00,105.365,105.365,105.32,105.32,97500000.0
2008-06-09 07:24:00,105.325,105.33,105.32,105.33,33400000.0
2008-06-09 07:25:00,105.325,105.33,105.315,105.315,78100000.0
2008-06-09 07:26:00,105.315,105.32,105.31,105.315,117900000.0
2008-06-09 07:27:00,105.315,105.325,105.31,105.315,29700000.0
2008-06-09 07:28:00,105.315,105.32,105.31,105.315,58300000.0
2008-06-09 07:29:00,105.31,105.31,105.29,105.295,50300000.0
2008-06-09 07:30:00,105.29,105.31,105.29,105.31,135000000.0
2008-06-09 07:31:00,105.31,105.315,105.29,105.3,76100000.0
2008-06-09 07:32:00,105.3,105.31,105.3,105.31,45000000.0
2008-06-09 07:33:00,105.305,105.31,105.3,105.31,55200000.0
2008-06-09 07:34:00,105.31,105.31,105.295,105.295,35900000.0
2008-06-09 07:35:00,105.295,105.295,105.285,105.29,82400000.0
2008-06-09 07:36:00,105.29,105.29,105.28,105.28,90200000.0
2008-06-09 07:37:00,105.28,105.28,105.26,105.27,117200000.0
2008-06-09 07:38:00,105.27,105.275,105.25,105.26,84600000.0
2008-06-09 07:39:00,105.26,105.27,105.26,105.265,187100000.0
2008-06-09 07:40:00,105.265,105.28,105.265,105.275,53500000.0
2008-06-09 07:41:00,105.27,105.27,105.25,105.26,65300000.0
2008-06-09 07:42:00,105.255,105.27,105.25,105.25,86100000.0
2008-06-09 07:43:00,105.25,105.26,105.25,105.26,49100000.0
2008-06-09 07:44:00,105.26,105.26,105.235,105.235,58500000.0
2008-06-09 07:45:00,105.24,105.245,105.22,105.22,92600000.0
2008-06-09 07:46:00,105.22,105.23,105.19,105.205,155000000.0
2008-06-09 07:47:00,105.215,105.215,105.2,105.205,54000000.0
2008-06-09 07:48:00,105.205,105.205,105.185,105.19,98600000.0
2008-06-09 07:49:00,105.19,105.195,105.15,105.15,149200000.0
2008-06-09 07:50:00,105.145,105.155,105.145,105.15,132600000.0
2008-06-09 07:51:00,105.15,105.17,105.15,105.165,112900000.0
2008-06-09 07:52:00,105.165,105.175,105.155,105.17,59300000.0
2008-06-09 07:53:00,105.17,105.175,105.15,105.17,69100000.0
2008-06-09 07:54:00,105.17,105.18,105.17,105.17,59900000.0
2008-06-09 07:55:00,105.17,105.18,105.155,105.165,144700000.0
2008-06-09 07:56:00,105.16,105.165,105.155,105.165,34900000.0
2008-06-09 07:57:00,105.165,105.17,105.165,105.17,16100000.0
2008-06-09 07:58:00,105.17,105.175,105.165,105.175,17300000.0
2008-06-09 07:59:00,105.17,105.18,105.165,105.175,45200000.0
2008-06-09 08:00:00,105.175,105.185,105.165,105.18,85100000.0
2008-06-09 08:01:00,105.185,105.19,105.16,105.16,154500000.0
2008-06-09 08:02:00,105.16,105.165,105.15,105.15,186800000.0
2008-06-09 08:03:00,105.15,105.165,105.15,105.165,58500000.0
2008-06-09 08:04:00,105.165,105.18,105.165,105.165,130260901.0
2008-06-09 08:05:00,105.165,105.18,105.155,105.18,22900000.0
2008-06-09 08:06:00,105.18,105.18,105.175,105.18,4800000.0
2008-06-09 08:07:00,105.175,105.18,105.17,105.18,48300000.0
2008-06-09 08:08:00,105.18,105.18,105.17,105.18,28600000.0
2008-06-09 08:09:00,105.18,105.18,105.175,105.18,11100000.0
2008-06-09 08:10:00,105.18,105.18,105.17,105.18,109600000.0
2008-06-09 08:11:00,105.18,105.185,105.18,105.18,11200000.0
2008-06-09 08:12:00,105.18,105.19,105.17,105.185,29700000.0
2008-06-09 08:13:00,105.19,105.205,105.19,105.205,141500000.0
2008-06-09 08:14:00,105.205,105.205,105.195,105.2,125700000.0
2008-06-09 08:15:00,105.2,105.2,105.18,105.185,131100000.0
2008-06-09 08:16:00,105.19,105.205,105.185,105.2,83700000.0
2008-06-09 08:17:00,105.2,105.2,105.165,105.17,126100000.0
2008-06-09 08:18:00,105.17,105.2,105.17,105.2,61600000.0
2008-06-09 08:19:00,105.2,105.24,105.2,105.235,103900000.0
2008-06-09 08:20:00,105.235,105.26,105.22,105.22,202600000.0
2008-06-09 08:21:00,105.22,105.25,105.22,105.235,94200000.0
2008-06-09 08:22:00,105.235,105.25,105.235,105.235,144400000.0
2008-06-09 08:23:00,105.235,105.26,105.23,105.25,144600000.0
2008-06-09 08:24:00,105.25,105.25,105.24,105.24,93900000.0
2008-06-09 08:25:00,105.24,105.25,105.225,105.23,172400000.0
2008-06-09 08:26:00,105.23,105.25,105.225,105.24,50600000.0
2008-06-09 08:27:00,105.245,105.255,105.23,105.25,49500000.0
2008-06-09 08:28:00,105.25,105.27,105.25,105.26,98200000.0
2008-06-09 08:29:00,105.265,105.27,105.26,105.265,45800000.0
2008-06-09 08:30:00,105.27,105.27,105.26,105.26,27000000.0
2008-06-09 08:31:00,105.26,105.26,105.25,105.25,41802400.0
2008-06-09 08:32:00,105.25,105.26,105.245,105.255,41500000.0
2008-06-09 08:33:00,105.255,105.26,105.24,105.24,87500000.0
2008-06-09 08:34:00,105.24,105.245,105.23,105.235,74400000.0
2008-06-09 08:35:00,105.235,105.25,105.235,105.25,94500000.0
2008-06-09 08:36:00,105.245,105.255,105.23,105.23,86500000.0
2008-06-09 08:37:00,105.23,105.25,105.23,105.235,123700000.0
2008-06-09 08:38:00,105.235,105.24,105.22,105.23,120300000.0
2008-06-09 08:39:00,105.23,105.24,105.215,105.215,103200000.0
2008-06-09 08:40:00,105.215,105.235,105.2,105.215,185100000.0
2008-06-09 08:41:00,105.215,105.245,105.215,105.23,65300000.0
2008-06-09 08:42:00,105.23,105.23,105.195,105.195,113100000.0
2008-06-09 08:43:00,105.2,105.215,105.195,105.21,63100000.0
2008-06-09 08:44:00,105.205,105.215,105.16,105.17,173600000.0
2008-06-09 08:45:00,105.17,105.195,105.155,105.18,130900000.0
2008-06-09 08:46:00,105.18,105.19,105.175,105.185,177600000.0
2008-06-09 08:47:00,105.18,105.185,105.18,105.18,79700000.0
2008-06-09 08:48:00,105.18,105.185,105.18,105.18,74500000.0
2008-06-09 08:49:00,105.18,105.185,105.18,105.18,207300000.0
2008-06-09 08:50:00,105.18,105.185,105.18,105.18,194900000.0
2008-06-09 08:51:00,105.18,105.18,105.155,105.16,119600000.0
2008-06-09 08:52:00,105.16,105.16,105.145,105.16,45000000.0
2008-06-09 08:53:00,105.16,105.16,105.11,105.11,183800000.0
2008-06-09 08:54:00,105.11,105.13,105.09,105.09,84500000.0
2008-06-09 08:55:00,105.09,105.1,105.07,105.09,82500000.0
2008-06-09 08:56:00,105.09,105.09,105.075,105.08,44600000.0
2008-06-09 08:57:00,105.08,105.1,105.07,105.085,87100000.0
2008-06-09 08:58:00,105.085,105.1,105.075,105.095,234000000.0
2008-06-09 08:59:00,105.095,105.195,105.09,105.185,233836000.0
2008-06-09 09:00:00,105.175,105.195,105.16,105.175,276235200.0
2008-06-09 09:01:00,105.175,105.18,105.155,105.17,117570400.0
2008-06-09 09:02:00,105.17,105.255,105.17,105.25,298701600.0
2008-06-09 09:03:00,105.25,105.265,105.235,105.235,215433600.0
2008-06-09 09:04:00,105.23,105.24,105.215,105.22,378100800.0
2008-06-09 09:05:00,105.22,105.22,105.21,105.215,182400000.0
2008-06-09 09:06:00,105.215,105.22,105.175,105.19,143300800.0
2008-06-09 09:07:00,105.19,105.195,105.185,105.185,144700000.0
2008-06-09 09:08:00,105.185,105.195,105.17,105.185,159200000.0
2008-06-09 09:09:00,105.185,105.275,105.185,105.255,347002400.0
2008-06-09 09:10:00,105.255,105.31,105.25,105.275,237134400.0
2008-06-09 09:11:00,105.27,105.295,105.26,105.27,185035200.0
2008-06-09 09:12:00,105.275,105.275,105.25,105.25,117605600.0
2008-06-09 09:13:00,105.25,105.28,105.235,105.275,75385600.0
2008-06-09 09:14:00,105.27,105.28,105.255,105.26,27079200.0
2008-06-09 09:15:00,105.255,105.26,105.205,105.215,66178400.0
2008-06-09 09:16:00,105.215,105.225,105.18,105.195,97744800.0
2008-06-09 09:17:00,105.2,105.21,105.185,105.19,73388800.0
2008-06-09 09:18:00,105.19,105.195,105.165,105.17,66508000.0
2008-06-09 09:19:00,105.165,105.18,105.165,105.18,29044000.0
2008-06-09 09:20:00,105.18,105.205,105.17,105.175,117252800.0
2008-06-09 09:21:00,105.18,105.18,105.15,105.15,75336000.0
2008-06-09 09:22:00,105.155,105.165,105.1,105.145,172746400.0
2008-06-09 09:23:00,105.145,105.15,105.12,105.135,70809600.0
2008-06-09 09:24:00,105.14,105.145,105.11,105.115,119969600.0
2008-06-09 09:25:00,105.115,105.15,105.11,105.13,87104000.0
2008-06-09 09:26:00,105.13,105.13,105.13,105.13,56900000.0
2008-06-09 09:27:00,105.13,105.17,105.13,105.17,50946400.0
2008-06-09 09:28:00,105.17,105.22,105.17,105.19,65183200.0
2008-06-09 09:29:00,105.19,105.19,105.115,105.13,106405600.0
2008-06-09 09:30:00,105.13,105.13,105.085,105.1,51945600.0
2008-06-09 09:31:00,105.1,105.125,105.08,105.08,94985600.0
2008-06-09 09:32:00,105.08,105.13,105.08,105.12,131052800.0
2008-06-09 09:33:00,105.125,105.15,105.12,105.15,127620800.0
2008-06-09 09:34:00,105.15,105.165,105.14,105.15,73016000.0
2008-06-09 09:35:00,105.15,105.15,105.115,105.12,45654400.0
2008-06-09 09:36:00,105.12,105.145,105.08,105.1,35489600.0
2008-06-09 09:37:00,105.1,105.14,105.1,105.13,17787200.0
2008-06-09 09:38:00,105.135,105.135,105.095,105.1,41288800.0
2008-06-09 09:39:00,105.1,105.11,105.07,105.095,47056800.0
2008-06-09 09:40:00,105.095,105.125,105.09,105.12,56222400.0
2008-06-09 09:41:00,105.12,105.14,105.105,105.11,57742400.0
2008-06-09 09:42:00,105.11,105.18,105.105,105.16,98951200.0
2008-06-09 09:43:00,105.15,105.17,105.14,105.14,66142400.0
2008-06-09 09:44:00,105.14,105.175,105.13,105.175,48343200.0
2008-06-09 09:45:00,105.175,105.22,105.17,105.21,100584800.0
2008-06-09 09:46:00,105.21,105.23,105.15,105.165,117984000.0
2008-06-09 09:47:00,105.165,105.175,105.15,105.16,85011200.0
2008-06-09 09:48:00,105.16,105.175,105.14,105.165,78977600.0
2008-06-09 09:49:00,105.165,105.17,105.135,105.14,39741600.0
2008-06-09 09:50:00,105.14,105.15,105.135,105.15,4177600.0
2008-06-09 09:51:00,105.15,105.16,105.12,105.135,21813600.0
2008-06-09 09:52:00,105.13,105.16,105.13,105.135,26711200.0
2008-06-09 09:53:00,105.135,105.145,105.135,105.14,33808800.0
2008-06-09 09:54:00,105.14,105.145,105.135,105.135,25575200.0
2008-06-09 09:55:00,105.14,105.145,105.135,105.145,9872000.0
2008-06-09 09:56:00,105.145,105.195,105.145,105.185,43777600.0
2008-06-09 09:57:00,105.19,105.235,105.185,105.23,102042400.0
2008-06-09 09:58:00,105.235,105.235,105.22,105.225,56338400.0
2008-06-09 09:59:00,105.225,105.23,105.205,105.225,49272000.0
2008-06-09 10:00:00,105.225,105.25,105.225,105.24,45004800.0
2008-06-09 10:01:00,105.24,105.24,105.195,105.195,62770400.0
2008-06-09 10:02:00,105.195,105.205,105.195,105.2,28701600.0
2008-06-09 10:03:00,105.205,105.225,105.2,105.225,49106400.0
2008-06-09 10:04:00,105.22,105.245,105.22,105.24,56610400.0
2008-06-09 10:05:00,105.245,105.265,105.24,105.265,25204800.0
2008-06-09 10:06:00,105.265,105.27,105.24,105.255,66643200.0
2008-06-09 10:07:00,105.255,105.285,105.245,105.27,80973600.0
2008-06-09 10:08:00,105.27,105.275,105.245,105.25,89200000.0
2008-06-09 10:09:00,105.255,105.29,105.255,105.29,71000000.0
2008-06-09 10:10:00,105.285,105.315,105.285,105.305,82196552.0
2008-06-09 10:11:00,105.305,105.335,105.305,105.325,83700000.0
2008-06-09 10:12:00,105.33,105.36,105.32,105.32,114400000.0
2008-06-09 10:13:00,105.315,105.335,105.28,105.28,53200000.0
2008-06-09 10:14:00,105.275,105.285,105.245,105.285,105300000.0
2008-06-09 10:15:00,105.285,105.305,105.285,105.3,113700000.0
2008-06-09 10:16:00,105.3,105.3,105.285,105.295,114900000.0
2008-06-09 10:17:00,105.305,105.315,105.295,105.31,127300000.0
2008-06-09 10:18:00,105.31,105.36,105.305,105.35,78700000.0
2008-06-09 10:19:00,105.355,105.39,105.35,105.37,121000000.0
2008-06-09 10:20:00,105.365,105.37,105.345,105.35,34600000.0
2008-06-09 10:21:00,105.345,105.37,105.34,105.37,119400000.0
2008-06-09 10:22:00,105.37,105.385,105.345,105.35,64100000.0
2008-06-09 10:23:00,105.35,105.365,105.325,105.355,85700000.0
2008-06-09 10:24:00,105.355,105.36,105.34,105.36,87100000.0
2008-06-09 10:25:00,105.355,105.355,105.34,105.35,45900000.0
2008-06-09 10:26:00,105.35,105.35,105.34,105.34,103800000.0
2008-06-09 10:27:00,105.34,105.365,105.325,105.36,52000000.0
2008-06-09 10:28:00,105.36,105.37,105.355,105.37,34300000.0
2008-06-09 10:29:00,105.37,105.41,105.37,105.395,66800000.0
2008-06-09 10:30:00,105.405,105.46,105.35,105.435,232200000.0
2008-06-09 10:31:00,105.435,105.46,105.405,105.405,111600000.0
2008-06-09 10:32:00,105.41,105.41,105.385,105.41,155380000.0
2008-06-09 10:33:00,105.41,105.42,105.395,105.4,140080000.0
2008-06-09 10:34:00,105.4,105.45,105.385,105.415,128040000.0
2008-06-09 10:35:00,105.42,105.445,105.41,105.43,64600000.0
2008-06-09 10:36:00,105.43,105.45,105.425,105.45,77200000.0
2008-06-09 10:37:00,105.44,105.47,105.44,105.47,94500000.0
2008-06-09 10:38:00,105.465,105.515,105.465,105.505,110400000.0
2008-06-09 10:39:00,105.505,105.58,105.505,105.525,126700000.0
2008-06-09 10:40:00,105.515,105.56,105.515,105.55,84600000.0
2008-06-09 10:41:00,105.55,105.55,105.515,105.535,60000000.0
2008-06-09 10:42:00,105.535,105.555,105.535,105.545,107400000.0
2008-06-09 10:43:00,105.545,105.56,105.54,105.54,59600000.0
2008-06-09 10:44:00,105.54,105.54,105.515,105.52,40400000.0
2008-06-09 10:45:00,105.52,105.53,105.52,105.52,44200000.0
2008-06-09 10:46:00,105.52,105.55,105.52,105.53,64800000.0
2008-06-09 10:47:00,105.54,105.54,105.515,105.515,79300000.0
2008-06-09 10:48:00,105.515,105.53,105.45,105.46,200700000.0
2008-06-09 10:49:00,105.46,105.485,105.45,105.48,63700000.0
2008-06-09 10:50:00,105.475,105.48,105.46,105.48,82100000.0
2008-06-09 10:51:00,105.48,105.49,105.44,105.44,60500000.0
2008-06-09 10:52:00,105.44,105.465,105.44,105.45,87800000.0
2008-06-09 10:53:00,105.45,105.49,105.44,105.48,79300000.0
2008-06-09 10:54:00,105.48,105.54,105.48,105.54,114200000.0
2008-06-09 10:55:00,105.54,105.56,105.525,105.56,138400000.0
2008-06-09 10:56:00,105.56,105.56,105.55,105.55,37900000.0
2008-06-09 10:57:00,105.55,105.57,105.54,105.565,81400000.0
2008-06-09 10:58:00,105.565,105.58,105.56,105.57,59900000.0
2008-06-09 10:59:00,105.57,105.6,105.57,105.59,77000000.0
2008-06-09 11:00:00,105.58,105.68,105.57,105.67,121500000.0
2008-06-09 11:01:00,105.67,105.68,105.66,105.68,89600000.0
2008-06-09 11:02:00,105.68,105.68,105.655,105.665,49300000.0
2008-06-09 11:03:00,105.665,105.68,105.66,105.67,84400000.0
2008-06-09 11:04:00,105.67,105.675,105.655,105.67,94600000.0
2008-06-09 11:05:00,105.67,105.72,105.67,105.715,148500000.0
2008-06-09 11:06:00,105.715,105.73,105.685,105.72,61700000.0
2008-06-09 11:07:00,105.72,105.76,105.72,105.745,74700000.0
2008-06-09 11:08:00,105.75,105.75,105.72,105.735,31400000.0
2008-06-09 11:09:00,105.735,105.775,105.735,105.765,102200000.0
2008-06-09 11:10:00,105.765,105.775,105.735,105.755,130700000.0
2008-06-09 11:11:00,105.755,105.755,105.725,105.735,76900000.0
2008-06-09 11:12:00,105.735,105.735,105.715,105.725,54500000.0
2008-06-09 11:13:00,105.725,105.78,105.725,105.77,87600000.0
2008-06-09 11:14:00,105.77,105.775,105.765,105.775,51700000.0
2008-06-09 11:15:00,105.775,105.81,105.765,105.805,106700000.0
2008-06-09 11:16:00,105.805,105.825,105.795,105.825,56400000.0
2008-06-09 11:17:00,105.82,105.86,105.82,105.825,157700000.0
2008-06-09 11:18:00,105.825,105.825,105.815,105.82,54100000.0
2008-06-09 11:19:00,105.82,105.825,105.795,105.815,146000000.0
2008-06-09 11:20:00,105.82,105.84,105.805,105.805,114300000.0
2008-06-09 11:21:00,105.805,105.805,105.78,105.785,42200000.0
2008-06-09 11:22:00,105.785,105.785,105.745,105.77,99200000.0
2008-06-09 11:23:00,105.77,105.805,105.755,105.755,108500000.0
2008-06-09 11:24:00,105.755,105.775,105.75,105.77,71600000.0
2008-06-09 11:25:00,105.77,105.795,105.77,105.78,71700000.0
2008-06-09 11:26:00,105.78,105.785,105.765,105.765,105000000.0
2008-06-09 11:27:00,105.77,105.78,105.755,105.77,120800000.0
2008-06-09 11:28:00,105.77,105.775,105.755,105.76,143500000.0
2008-06-09 11:29:00,105.765,105.805,105.765,105.805,115900000.0
2008-06-09 11:30:00,105.805,105.815,105.795,105.81,117200000.0
2008-06-09 11:31:00,105.81,105.81,105.785,105.785,94800000.0
2008-06-09 11:32:00,105.785,105.795,105.775,105.79,63100000.0
2008-06-09 11:33:00,105.79,105.795,105.78,105.78,59500000.0
2008-06-09 11:34:00,105.78,105.78,105.76,105.765,71400000.0
2008-06-09 11:35:00,105.77,105.775,105.755,105.775,92300000.0
2008-06-09 11:36:00,105.775,105.79,105.775,105.78,28000000.0
2008-06-09 11:37:00,105.78,105.78,105.765,105.765,79700000.0
2008-06-09 11:38:00,105.765,105.775,105.725,105.735,90700000.0
2008-06-09 11:39:00,105.735,105.735,105.715,105.73,97300000.0
2008-06-09 11:40:00,105.74,105.74,105.725,105.735,38800000.0
2008-06-09 11:41:00,105.735,105.745,105.735,105.735,101900000.0
2008-06-09 11:42:00,105.74,105.765,105.735,105.735,104300000.0
2008-06-09 11:43:00,105.735,105.75,105.72,105.75,90700000.0
2008-06-09 11:44:00,105.75,105.75,105.715,105.725,104400000.0
2008-06-09 11:45:00,105.725,105.735,105.715,105.725,70900000.0
2008-06-09 11:46:00,105.725,105.735,105.715,105.735,88400000.0
2008-06-09 11:47:00,105.735,105.745,105.73,105.745,79500000.0
2008-06-09 11:48:00,105.745,105.77,105.735,105.75,104700000.0
2008-06-09 11:49:00,105.75,105.76,105.735,105.735,132500000.0
2008-06-09 11:50:00,105.74,105.755,105.725,105.73,102100000.0
2008-06-09 11:51:00,105.73,105.745,105.705,105.74,127900000.0
2008-06-09 11:52:00,105.74,105.74,105.695,105.695,103100000.0
2008-06-09 11:53:00,105.695,105.735,105.695,105.725,58400000.0
2008-06-09 11:54:00,105.725,105.725,105.715,105.715,28300000.0
2008-06-09 11:55:00,105.715,105.725,105.695,105.705,42500000.0
2008-06-09 11:56:00,105.705,105.72,105.695,105.705,31100000.0
2008-06-09 11:57:00,105.705,105.72,105.7,105.705,80700000.0
2008-06-09 11:58:00,105.705,105.72,105.705,105.705,97000000.0
2008-06-09 11:59:00,105.71,105.715,105.705,105.71,9900000.0
2008-06-09 12:00:00,105.71,105.715,105.7,105.715,58800000.0
2008-06-09 12:01:00,105.725,105.73,105.7,105.705,122600000.0
2008-06-09 12:02:00,105.705,105.725,105.695,105.715,107000000.0
2008-06-09 12:03:00,105.715,105.725,105.695,105.705,101100000.0
2008-06-09 12:04:00,105.7,105.715,105.7,105.715,69500000.0
2008-06-09 12:05:00,105.715,105.715,105.685,105.685,97400000.0
2008-06-09 12:06:00,105.68,105.68,105.615,105.63,83700000.0
2008-06-09 12:07:00,105.625,105.635,105.6,105.62,133000000.0
2008-06-09 12:08:00,105.62,105.64,105.615,105.64,142900000.0
2008-06-09 12:09:00,105.64,105.66,105.635,105.65,126100000.0
2008-06-09 12:10:00,105.645,105.655,105.625,105.63,105100000.0
2008-06-09 12:11:00,105.625,105.64,105.605,105.605,84200000.0
2008-06-09 12:12:00,105.605,105.605,105.535,105.555,136700000.0
2008-06-09 12:13:00,105.555,105.575,105.525,105.53,100500000.0
2008-06-09 12:14:00,105.53,105.555,105.52,105.55,87900000.0
2008-06-09 12:15:00,105.55,105.555,105.54,105.54,26700000.0
2008-06-09 12:16:00,105.54,105.55,105.52,105.55,11000000.0
2008-06-09 12:17:00,105.545,105.57,105.545,105.57,24700000.0
2008-06-09 12:18:00,105.57,105.57,105.545,105.55,35000000.0
2008-06-09 12:19:00,105.55,105.58,105.55,105.56,81700000.0
2008-06-09 12:20:00,105.565,105.61,105.56,105.575,99800000.0
2008-06-09 12:21:00,105.575,105.575,105.57,105.575,16700000.0
2008-06-09 12:22:00,105.58,105.58,105.56,105.57,36500000.0
2008-06-09 12:23:00,105.57,105.575,105.565,105.565,28700000.0
2008-06-09 12:24:00,105.565,105.59,105.56,105.59,53300000.0
2008-06-09 12:25:00,105.585,105.59,105.565,105.575,75400000.0
2008-06-09 12:26:00,105.575,105.575,105.54,105.565,86000000.0
2008-06-09 12:27:00,105.57,105.58,105.56,105.58,43300000.0
2008-06-09 12:28:00,105.58,105.595,105.58,105.585,18200000.0
2008-06-09 12:29:00,105.585,105.59,105.58,105.58,4800000.0
2008-06-09 12:30:00,105.585,105.62,105.585,105.605,59300000.0
2008-06-09 12:31:00,105.605,105.635,105.595,105.615,37100000.0
2008-06-09 12:32:00,105.615,105.64,105.615,105.63,14600000.0
2008-06-09 12:33:00,105.63,105.63,105.61,105.61,8500000.0
2008-06-09 12:34:00,105.61,105.655,105.61,105.65,24200000.0
2008-06-09 12:35:00,105.645,105.715,105.645,105.705,56600000.0
2008-06-09 12:36:00,105.7,105.7,105.675,105.68,58500000.0
2008-06-09 12:37:00,105.69,105.73,105.69,105.72,41100000.0
2008-06-09 12:38:00,105.72,105.73,105.715,105.725,14100000.0
2008-06-09 12:39:00,105.73,105.73,105.71,105.72,18900000.0
2008-06-09 12:40:00,105.715,105.72,105.71,105.71,10600000.0
2008-06-09 12:41:00,105.715,105.73,105.7,105.71,18100000.0
2008-06-09 12:42:00,105.71,105.71,105.68,105.69,14700000.0
2008-06-09 12:43:00,105.69,105.71,105.69,105.705,12600000.0
2008-06-09 12:44:00,105.705,105.71,105.7,105.705,16300000.0
2008-06-09 12:45:00,105.705,105.705,105.685,105.7,21700000.0
2008-06-09 12:46:00,105.7,105.705,105.69,105.69,40000000.0
2008-06-09 12:47:00,105.69,105.69,105.68,105.685,21800000.0
2008-06-09 12:48:00,105.685,105.69,105.45,105.475,76200000.0
2008-06-09 12:49:00,105.48,105.61,105.48,105.61,57800000.0
2008-06-09 12:50:00,105.62,105.64,105.525,105.535,58300000.0
2008-06-09 12:51:00,105.54,105.64,105.53,105.635,38900000.0
2008-06-09 12:52:00,105.635,105.72,105.635,105.68,50400000.0
2008-06-09 12:53:00,105.68,105.72,105.68,105.685,54100000.0
2008-06-09 12:54:00,105.685,105.695,105.675,105.675,25500000.0
2008-06-09 12:55:00,105.675,105.675,105.635,105.66,27800000.0
2008-06-09 12:56:00,105.66,105.695,105.655,105.665,25200000.0
2008-06-09 12:57:00,105.665,105.665,105.645,105.655,35800000.0
2008-06-09 12:58:00,105.655,105.665,105.635,105.645,42400000.0
2008-06-09 12:59:00,105.645,105.68,105.645,105.68,50100000.0
2008-06-09 13:00:00,105.68,105.74,105.68,105.7,53300000.0
2008-06-09 13:01:00,105.7,105.7,105.685,105.685,29400000.0
2008-06-09 13:02:00,105.685,105.7,105.645,105.675,83300000.0
2008-06-09 13:03:00,105.68,105.725,105.675,105.69,72700000.0
2008-06-09 13:04:00,105.69,105.715,105.68,105.7,58000000.0
2008-06-09 13:05:00,105.7,105.7,105.675,105.68,43900000.0
2008-06-09 13:06:00,105.68,105.685,105.64,105.68,67300000.0
2008-06-09 13:07:00,105.68,105.68,105.65,105.655,46300000.0
2008-06-09 13:08:00,105.66,105.66,105.64,105.655,62300000.0
2008-06-09 13:09:00,105.655,105.67,105.625,105.635,80500000.0
2008-06-09 13:10:00,105.635,105.655,105.635,105.64,51000000.0
2008-06-09 13:11:00,105.64,105.64,105.625,105.64,31900000.0
2008-06-09 13:12:00,105.64,105.655,105.635,105.64,43500000.0
2008-06-09 13:13:00,105.64,105.64,105.62,105.63,41100000.0
2008-06-09 13:14:00,105.63,105.64,105.575,105.585,51100000.0
2008-06-09 13:15:00,105.585,105.59,105.53,105.53,72100000.0
2008-06-09 13:16:00,105.53,105.555,105.515,105.54,65300000.0
2008-06-09 13:17:00,105.54,105.55,105.53,105.53,28700000.0
2008-06-09 13:18:00,105.53,105.53,105.49,105.51,51500000.0
2008-06-09 13:19:00,105.51,105.54,105.47,105.47,38500000.0
2008-06-09 13:20:00,105.47,105.51,105.47,105.475,37600000.0
2008-06-09 13:21:00,105.48,105.48,105.44,105.44,28600000.0
2008-06-09 13:22:00,105.43,105.44,105.4,105.41,22500000.0
2008-06-09 13:23:00,105.405,105.43,105.4,105.43,19800000.0
2008-06-09 13:24:00,105.435,105.485,105.435,105.48,24900000.0
2008-06-09 13:25:00,105.48,105.525,105.48,105.5,28000000.0
2008-06-09 13:26:00,105.5,105.555,105.5,105.55,21600000.0
2008-06-09 13:27:00,105.55,105.555,105.54,105.545,8700000.0
2008-06-09 13:28:00,105.55,105.55,105.54,105.545,11400000.0
2008-06-09 13:29:00,105.55,105.55,105.535,105.535,8400000.0
2008-06-09 13:30:00,105.53,105.56,105.52,105.56,13500000.0
2008-06-09 13:31:00,105.56,105.59,105.555,105.585,23400000.0
2008-06-09 13:32:00,105.58,105.59,105.57,105.58,11100000.0
2008-06-09 13:33:00,105.58,105.59,105.57,105.58,9900000.0
2008-06-09 13:34:00,105.58,105.59,105.58,105.59,3300000.0
2008-06-09 13:35:00,105.59,105.655,105.59,105.64,22200000.0
2008-06-09 13:36:00,105.635,105.66,105.635,105.66,7500000.0
2008-06-09 13:37:00,105.66,105.685,105.655,105.675,15400000.0
2008-06-09 13:38:00,105.67,105.68,105.66,105.665,9000000.0
2008-06-09 13:39:00,105.66,105.685,105.655,105.685,11700000.0
2008-06-09 13:40:00,105.685,105.685,105.645,105.645,13800000.0
2008-06-09 13:41:00,105.645,105.645,105.59,105.6,14800000.0
2008-06-09 13:42:00,105.6,105.635,105.6,105.635,22500000.0
2008-06-09 13:43:00,105.63,105.635,105.605,105.61,9600000.0
2008-06-09 13:44:00,105.61,105.625,105.56,105.625,24400000.0
2008-06-09 13:45:00,105.63,105.63,105.575,105.58,18000000.0
2008-06-09 13:46:00,105.575,105.58,105.56,105.57,19300000.0
2008-06-09 13:47:00,105.57,105.575,105.55,105.565,11700000.0
2008-06-09 13:48:00,105.57,105.57,105.55,105.55,12300000.0
2008-06-09 13:49:00,105.555,105.56,105.53,105.555,34300000.0
2008-06-09 13:50:00,105.56,105.61,105.545,105.61,43900000.0
2008-06-09 13:51:00,105.605,105.625,105.59,105.62,57900000.0
2008-06-09 13:52:00,105.62,105.62,105.59,105.59,39000000.0
2008-06-09 13:53:00,105.595,105.625,105.595,105.615,68400000.0
2008-06-09 13:54:00,105.61,105.62,105.605,105.62,33100000.0
2008-06-09 13:55:00,105.615,105.625,105.6,105.625,30600000.0
2008-06-09 13:56:00,105.625,105.625,105.575,105.575,78200000.0
2008-06-09 13:57:00,105.57,105.59,105.56,105.58,37800000.0
2008-06-09 13:58:00,105.58,105.58,105.54,105.54,48000000.0
2008-06-09 13:59:00,105.54,105.545,105.53,105.54,50500000.0
2008-06-09 14:00:00,105.535,105.54,105.515,105.53,59200000.0
2008-06-09 14:01:00,105.53,105.61,105.525,105.605,69200000.0
2008-06-09 14:02:00,105.615,105.625,105.59,105.595,55400000.0
2008-06-09 14:03:00,105.595,105.62,105.595,105.595,36700000.0
2008-06-09 14:04:00,105.6,105.65,105.6,105.645,58000000.0
2008-06-09 14:05:00,105.645,105.645,105.59,105.595,76000000.0
2008-06-09 14:06:00,105.595,105.605,105.565,105.595,49200000.0
2008-06-09 14:07:00,105.595,105.62,105.595,105.605,48600000.0
2008-06-09 14:08:00,105.605,105.62,105.595,105.62,42800000.0
2008-06-09 14:09:00,105.615,105.62,105.585,105.6,32900000.0
2008-06-09 14:10:00,105.6,105.63,105.585,105.62,52700000.0
2008-06-09 14:11:00,105.62,105.625,105.62,105.62,29200000.0
2008-06-09 14:12:00,105.62,105.625,105.605,105.62,22200000.0
2008-06-09 14:13:00,105.62,105.68,105.62,105.665,58600000.0
2008-06-09 14:14:00,105.665,105.68,105.625,105.63,58600000.0
2008-06-09 14:15:00,105.63,105.665,105.63,105.655,70800000.0
2008-06-09 14:16:00,105.655,105.66,105.655,105.655,16000000.0
2008-06-09 14:17:00,105.665,105.67,105.65,105.65,46700000.0
2008-06-09 14:18:00,105.65,105.68,105.64,105.67,65700000.0
2008-06-09 14:19:00,105.67,105.69,105.67,105.68,15600000.0
2008-06-09 14:20:00,105.68,105.68,105.655,105.67,53100000.0
2008-06-09 14:21:00,105.67,105.68,105.67,105.67,51400000.0
2008-06-09 14:22:00,105.67,105.69,105.67,105.67,20900000.0
2008-06-09 14:23:00,105.67,105.71,105.67,105.71,46400000.0
2008-06-09 14:24:00,105.705,105.705,105.69,105.69,57700000.0
2008-06-09 14:25:00,105.69,105.7,105.665,105.685,56400000.0
2008-06-09 14:26:00,105.68,105.68,105.67,105.67,44300000.0
2008-06-09 14:27:00,105.675,105.695,105.66,105.66,39700000.0
2008-06-09 14:28:00,105.66,105.665,105.66,105.66,10800000.0
2008-06-09 14:29:00,105.66,105.665,105.62,105.64,55700000.0
2008-06-09 14:30:00,105.64,105.67,105.63,105.655,74000000.0
2008-06-09 14:31:00,105.655,105.78,105.65,105.745,82800000.0
2008-06-09 14:32:00,105.745,105.76,105.73,105.755,73100000.0
2008-06-09 14:33:00,105.76,105.76,105.73,105.745,65900000.0
2008-06-09 14:34:00,105.75,105.76,105.73,105.73,55900000.0
2008-06-09 14:35:00,105.735,105.76,105.73,105.745,49800000.0
2008-06-09 14:36:00,105.745,105.765,105.74,105.76,65800000.0
2008-06-09 14:37:00,105.76,105.77,105.745,105.755,75400000.0
2008-06-09 14:38:00,105.76,105.765,105.755,105.755,40400000.0
2008-06-09 14:39:00,105.755,105.765,105.75,105.755,38700000.0
2008-06-09 14:40:00,105.755,105.765,105.745,105.755,44200000.0
2008-06-09 14:41:00,105.755,105.755,105.73,105.735,18400000.0
2008-06-09 14:42:00,105.735,105.765,105.73,105.76,40900000.0
2008-06-09 14:43:00,105.755,105.82,105.75,105.81,71700000.0
2008-06-09 14:44:00,105.815,105.84,105.8,105.84,72700000.0
2008-06-09 14:45:00,105.85,105.89,105.85,105.875,90800000.0
2008-06-09 14:46:00,105.88,105.89,105.83,105.83,91500000.0
2008-06-09 14:47:00,105.83,105.905,105.825,105.905,70600000.0
2008-06-09 14:48:00,105.905,105.93,105.9,105.925,53200000.0
2008-06-09 14:49:00,105.93,105.93,105.9,105.905,57500000.0
2008-06-09 14:50:00,105.905,105.935,105.895,105.93,74800000.0
2008-06-09 14:51:00,105.925,105.93,105.9,105.92,55700000.0
2008-06-09 14:52:00,105.92,105.92,105.87,105.87,68800000.0
2008-06-09 14:53:00,105.87,105.885,105.825,105.875,98900000.0
2008-06-09 14:54:00,105.875,105.905,105.875,105.905,79000000.0
2008-06-09 14:55:00,105.9,105.905,105.88,105.89,49200000.0
2008-06-09 14:56:00,105.89,105.915,105.89,105.89,41900000.0
2008-06-09 14:57:00,105.89,105.89,105.84,105.84,76700000.0
2008-06-09 14:58:00,105.835,105.84,105.805,105.81,45000000.0
2008-06-09 14:59:00,105.805,105.835,105.805,105.825,54300000.0
2008-06-09 15:00:00,105.83,105.905,105.825,105.885,82300000.0
2008-06-09 15:01:00,105.885,105.9,105.84,105.845,71100000.0
2008-06-09 15:02:00,105.84,105.845,105.825,105.825,44600000.0
2008-06-09 15:03:00,105.825,105.84,105.8,105.81,48300000.0
2008-06-09 15:04:00,105.81,105.835,105.805,105.835,36200000.0
2008-06-09 15:05:00,105.84,105.91,105.84,105.875,79900000.0
2008-06-09 15:06:00,105.875,105.9,105.875,105.895,71800000.0
2008-06-09 15:07:00,105.89,105.9,105.885,105.9,59300000.0
2008-06-09 15:08:00,105.9,105.92,105.895,105.91,57800000.0
2008-06-09 15:09:00,105.905,105.91,105.885,105.885,50300000.0
2008-06-09 15:10:00,105.885,105.89,105.875,105.875,28000000.0
2008-06-09 15:11:00,105.875,105.875,105.84,105.84,36100000.0
2008-06-09 15:12:00,105.835,105.86,105.825,105.845,35000000.0
2008-06-09 15:13:00,105.845,105.855,105.835,105.845,40900000.0
2008-06-09 15:14:00,105.845,105.86,105.84,105.86,33900000.0
2008-06-09 15:15:00,105.86,105.87,105.855,105.86,41900000.0
2008-06-09 15:16:00,105.86,105.865,105.825,105.84,37300000.0
2008-06-09 15:17:00,105.84,105.88,105.835,105.88,91000000.0
2008-06-09 15:18:00,105.875,105.91,105.87,105.9,87600000.0
2008-06-09 15:19:00,105.9,105.91,105.875,105.885,65200000.0
2008-06-09 15:20:00,105.875,105.935,105.87,105.93,111500000.0
2008-06-09 15:21:00,105.925,105.945,105.915,105.945,59300000.0
2008-06-09 15:22:00,105.945,105.98,105.945,105.965,96200000.0
2008-06-09 15:23:00,105.97,106.07,105.965,106.03,86600000.0
2008-06-09 15:24:00,106.03,106.03,105.965,105.97,80900000.0
2008-06-09 15:25:00,105.97,105.98,105.955,105.96,60300000.0
2008-06-09 15:26:00,105.96,106.015,105.96,106.015,71600000.0
2008-06-09 15:27:00,106.01,106.05,106.005,106.045,94700000.0
2008-06-09 15:28:00,106.045,106.045,106.015,106.035,87200000.0
2008-06-09 15:29:00,106.045,106.05,106.02,106.035,84900000.0
2008-06-09 15:30:00,106.04,106.16,106.04,106.155,120400000.0
2008-06-09 15:31:00,106.155,106.17,106.105,106.12,90300000.0
2008-06-09 15:32:00,106.115,106.17,106.11,106.155,101900000.0
2008-06-09 15:33:00,106.14,106.155,106.12,106.12,126000000.0
2008-06-09 15:34:00,106.125,106.14,106.095,106.11,101100000.0
2008-06-09 15:35:00,106.11,106.18,106.105,106.155,130200000.0
2008-06-09 15:36:00,106.15,106.17,106.12,106.15,128100000.0
2008-06-09 15:37:00,106.15,106.18,106.12,106.12,74000000.0
2008-06-09 15:38:00,106.12,106.165,106.11,106.14,120000000.0
2008-06-09 15:39:00,106.15,106.15,106.12,106.135,91800000.0
2008-06-09 15:40:00,106.135,106.14,106.11,106.13,79800000.0
2008-06-09 15:41:00,106.14,106.14,106.1,106.11,84500000.0
2008-06-09 15:42:00,106.11,106.175,106.11,106.155,110400000.0
2008-06-09 15:43:00,106.155,106.16,106.105,106.11,125700000.0
2008-06-09 15:44:00,106.11,106.2,106.105,106.175,120500000.0
2008-06-09 15:45:00,106.175,106.18,106.12,106.12,121900000.0
2008-06-09 15:46:00,106.12,106.135,106.08,106.09,93900000.0
2008-06-09 15:47:00,106.09,106.105,106.06,106.065,103900000.0
2008-06-09 15:48:00,106.07,106.15,106.07,106.095,118900000.0
2008-06-09 15:49:00,106.09,106.15,106.065,106.075,112800000.0
2008-06-09 15:50:00,106.075,106.09,106.04,106.06,109900000.0
2008-06-09 15:51:00,106.06,106.11,106.05,106.11,94100000.0
2008-06-09 15:52:00,106.115,106.16,106.115,106.15,121800000.0
2008-06-09 15:53:00,106.15,106.18,106.145,106.155,95600000.0
2008-06-09 15:54:00,106.155,106.185,106.135,106.185,79000000.0
2008-06-09 15:55:00,106.19,106.215,106.17,106.17,118400000.0
2008-06-09 15:56:00,106.175,106.185,106.135,106.155,88600000.0
2008-06-09 15:57:00,106.155,106.17,106.135,106.145,110700000.0
2008-06-09 15:58:00,106.145,106.17,106.06,106.06,85700000.0
2008-06-09 15:59:00,106.055,106.075,106.03,106.065,100200000.0
2008-06-09 16:00:00,106.08,106.31,106.07,106.26,145484000.0
2008-06-09 16:01:00,106.25,106.28,106.225,106.25,90724000.0
2008-06-09 16:02:00,106.25,106.32,106.25,106.32,108400000.0
2008-06-09 16:03:00,106.325,106.34,106.26,106.275,78100000.0
2008-06-09 16:04:00,106.27,106.28,106.225,106.265,47500000.0
2008-06-09 16:05:00,106.27,106.305,106.255,106.265,32900000.0
2008-06-09 16:06:00,106.265,106.265,106.2,106.23,353699998.0
2008-06-09 16:07:00,106.23,106.3,106.23,106.26,1032800002.0
2008-06-09 16:08:00,106.26,106.26,106.21,106.21,715500000.0
2008-06-09 16:09:00,106.22,106.24,106.18,106.24,1066100000.0
2008-06-09 16:10:00,106.24,106.26,106.22,106.23,957799999.0
2008-06-09 16:11:00,106.23,106.26,106.22,106.25,764799999.0
2008-06-09 16:12:00,106.25,106.29,106.22,106.27,896300000.0
2008-06-09 16:13:00,106.27,106.27,106.22,106.27,688900000.0
2008-06-09 16:14:00,106.27,106.305,106.26,106.27,807799999.0
2008-06-09 16:15:00,106.27,106.31,106.255,106.3,46200000.0
2008-06-09 16:16:00,106.305,106.32,106.28,106.28,52900000.0
2008-06-09 16:17:00,106.28,106.305,106.255,106.29,30500000.0
2008-06-09 16:18:00,106.29,106.3,106.245,106.26,40200000.0
2008-06-09 16:19:00,106.26,106.26,106.23,106.26,57300000.0
2008-06-09 16:20:00,106.255,106.27,106.25,106.27,31200000.0
2008-06-09 16:21:00,106.26,106.27,106.24,106.26,51900000.0
2008-06-09 16:22:00,106.26,106.31,106.26,106.285,52000000.0
2008-06-09 16:23:00,106.285,106.295,106.25,106.26,66600000.0
2008-06-09 16:24:00,106.26,106.265,106.23,106.26,36300000.0
2008-06-09 16:25:00,106.265,106.28,106.24,106.245,31500000.0
2008-06-09 16:26:00,106.245,106.275,106.235,106.26,24300000.0
2008-06-09 16:27:00,106.255,106.28,106.245,106.26,38700000.0
2008-06-09 16:28:00,106.265,106.275,106.23,106.25,40900000.0
2008-06-09 16:29:00,106.25,106.275,106.235,106.24,70800000.0
2008-06-09 16:30:00,106.24,106.3,106.23,106.295,40800000.0
2008-06-09 16:31:00,106.29,106.3,106.25,106.27,46800000.0
2008-06-09 16:32:00,106.265,106.295,106.25,106.25,40100000.0
2008-06-09 16:33:00,106.25,106.26,106.22,106.23,27300000.0
2008-06-09 16:34:00,106.23,106.26,106.23,106.26,20000000.0
2008-06-09 16:35:00,106.26,106.26,106.215,106.215,27300000.0
2008-06-09 16:36:00,106.215,106.245,106.2,106.2,47000000.0
2008-06-09 16:37:00,106.2,106.2,106.17,106.2,47100000.0
2008-06-09 16:38:00,106.19,106.205,106.17,106.205,35700000.0
2008-06-09 16:39:00,106.2,106.22,106.18,106.18,27900000.0
2008-06-09 16:40:00,106.18,106.19,106.12,106.125,46300000.0
2008-06-09 16:41:00,106.125,106.135,106.08,106.085,155799997.0
2008-06-09 16:42:00,106.09,106.12,106.07,106.12,51500000.0
2008-06-09 16:43:00,106.12,106.13,106.105,106.125,28000000.0
2008-06-09 16:44:00,106.125,106.14,106.07,106.075,35800000.0
2008-06-09 16:45:00,106.075,106.075,106.035,106.05,30000000.0
2008-06-09 16:46:00,106.05,106.055,106.01,106.02,42600000.0
2008-06-09 16:47:00,106.025,106.045,106.015,106.015,25300000.0
2008-06-09 16:48:00,106.015,106.035,106.005,106.01,39200000.0
2008-06-09 16:49:00,106.005,106.035,106.0,106.025,34500000.0
2008-06-09 16:50:00,106.025,106.065,106.025,106.06,25500000.0
2008-06-09 16:51:00,106.05,106.055,106.025,106.05,25600000.0
2008-06-09 16:52:00,106.05,106.085,106.05,106.06,36700000.0
2008-06-09 16:53:00,106.055,106.08,106.005,106.015,45300000.0
2008-06-09 16:54:00,106.015,106.045,105.995,106.02,42200000.0
2008-06-09 16:55:00,106.02,106.04,105.995,106.04,36800000.0
2008-06-09 16:56:00,106.03,106.04,106.02,106.03,40300000.0
2008-06-09 16:57:00,106.03,106.03,106.0,106.005,29400000.0
2008-06-09 16:58:00,106.005,106.045,106.005,106.035,33300000.0
2008-06-09 16:59:00,106.035,106.06,106.02,106.055,32100000.0
2008-06-09 17:00:00,106.055,106.08,106.05,106.06,31400000.0
2008-06-09 17:01:00,106.055,106.07,106.05,106.07,12900000.0
2008-06-09 17:02:00,106.07,106.095,106.065,106.09,26900000.0
2008-06-09 17:03:00,106.095,106.12,106.095,106.115,20400000.0
2008-06-09 17:04:00,106.12,106.15,106.11,106.12,40200000.0
2008-06-09 17:05:00,106.12,106.135,106.11,106.12,26700000.0
2008-06-09 17:06:00,106.12,106.12,106.095,106.105,21000000.0
2008-06-09 17:07:00,106.105,106.115,106.1,106.105,18300000.0
2008-06-09 17:08:00,106.105,106.125,106.095,106.12,21600000.0
2008-06-09 17:09:00,106.12,106.12,106.1,106.1,17500000.0
2008-06-09 17:10:00,106.1,106.105,106.08,106.09,49700000.0
2008-06-09 17:11:00,106.09,106.12,106.085,106.12,19100000.0
2008-06-09 17:12:00,106.12,106.175,106.12,106.17,23600000.0
2008-06-09 17:13:00,106.17,106.18,106.17,106.17,9900000.0
2008-06-09 17:14:00,106.175,106.18,106.165,106.17,17700000.0
2008-06-09 17:15:00,106.17,106.2,106.16,106.16,33000000.0
2008-06-09 17:16:00,106.165,106.18,106.105,106.11,47300000.0
2008-06-09 17:17:00,106.11,106.17,106.1,106.17,25800000.0
2008-06-09 17:18:00,106.17,106.19,106.16,106.185,18600000.0
2008-06-09 17:19:00,106.185,106.195,106.175,106.185,25200000.0
2008-06-09 17:20:00,106.18,106.19,106.17,106.19,16300000.0
2008-06-09 17:21:00,106.19,106.21,106.19,106.205,28800000.0
2008-06-09 17:22:00,106.205,106.225,106.205,106.21,16700000.0
2008-06-09 17:23:00,106.205,106.25,106.2,106.24,55900000.0
2008-06-09 17:24:00,106.24,106.245,106.215,106.225,16800000.0
2008-06-09 17:25:00,106.225,106.235,106.215,106.23,19000000.0
2008-06-09 17:26:00,106.23,106.235,106.2,106.2,17100000.0
2008-06-09 17:27:00,106.205,106.24,106.2,106.23,20600000.0
2008-06-09 17:28:00,106.23,106.23,106.165,106.17,27700000.0
2008-06-09 17:29:00,106.17,106.17,106.125,106.13,39900000.0
2008-06-09 17:30:00,106.135,106.14,106.115,106.12,24600000.0
2008-06-09 17:31:00,106.115,106.13,106.105,106.125,12300000.0
2008-06-09 17:32:00,106.13,106.155,106.1,106.14,83200000.0
2008-06-09 17:33:00,106.14,106.17,106.14,106.165,30600000.0
2008-06-09 17:34:00,106.165,106.21,106.145,106.145,41100000.0
2008-06-09 17:35:00,106.145,106.18,106.135,106.16,28800000.0
2008-06-09 17:36:00,106.16,106.16,106.145,106.16,8900000.0
2008-06-09 17:37:00,106.17,106.185,106.16,106.165,19200000.0
2008-06-09 17:38:00,106.17,106.185,106.145,106.155,27900000.0
2008-06-09 17:39:00,106.155,106.175,106.145,106.155,26400000.0
2008-06-09 17:40:00,106.155,106.175,106.155,106.16,18600000.0
2008-06-09 17:41:00,106.165,106.165,106.07,106.085,43500000.0
2008-06-09 17:42:00,106.085,106.115,106.085,106.095,20400000.0
2008-06-09 17:43:00,106.095,106.12,106.085,106.095,21600000.0
2008-06-09 17:44:00,106.095,106.145,106.095,106.13,29300000.0
2008-06-09 17:45:00,106.13,106.16,106.105,106.105,33000000.0
2008-06-09 17:46:00,106.105,106.11,106.095,106.11,24000000.0
2008-06-09 17:47:00,106.11,106.15,106.105,106.13,38400000.0
2008-06-09 17:48:00,106.13,106.13,106.09,106.105,41700000.0
2008-06-09 17:49:00,106.105,106.16,106.105,106.15,24900000.0
2008-06-09 17:50:00,106.15,106.15,106.115,106.12,34300000.0
2008-06-09 17:51:00,106.12,106.12,106.105,106.115,17400000.0
2008-06-09 17:52:00,106.115,106.155,106.115,106.14,20700000.0
2008-06-09 17:53:00,106.135,106.135,106.085,106.085,15200000.0
2008-06-09 17:54:00,106.085,106.09,106.07,106.08,18000000.0
2008-06-09 17:55:00,106.08,106.085,106.065,106.07,23100000.0
2008-06-09 17:56:00,106.07,106.09,106.07,106.09,11700000.0
2008-06-09 17:57:00,106.09,106.095,106.075,106.08,9300000.0
2008-06-09 17:58:00,106.08,106.1,106.07,106.07,25100000.0
2008-06-09 17:59:00,106.07,106.075,106.05,106.06,31800000.0
2008-06-09 18:00:00,106.06,106.07,106.05,106.05,12600000.0
2008-06-09 18:01:00,106.055,106.065,106.05,106.05,17900000.0
2008-06-09 18:02:00,106.05,106.06,106.03,106.03,43200000.0
2008-06-09 18:03:00,106.03,106.035,106.01,106.02,35400000.0
2008-06-09 18:04:00,106.025,106.025,106.01,106.02,12300000.0
2008-06-09 18:05:00,106.02,106.03,106.01,106.01,19400000.0
2008-06-09 18:06:00,106.01,106.035,106.01,106.025,14700000.0
2008-06-09 18:07:00,106.025,106.06,106.025,106.05,23400000.0
2008-06-09 18:08:00,106.04,106.045,106.01,106.02,59600000.0
2008-06-09 18:09:00,106.02,106.03,106.015,106.02,60000000.0
2008-06-09 18:10:00,106.02,106.03,106.005,106.03,47400000.0
2008-06-09 18:11:00,106.03,106.035,106.005,106.025,75000000.0
2008-06-09 18:12:00,106.03,106.035,106.025,106.025,19800000.0
2008-06-09 18:13:00,106.025,106.035,106.025,106.03,19200000.0
2008-06-09 18:14:00,106.025,106.03,106.015,106.03,27000000.0
2008-06-09 18:15:00,106.025,106.055,106.025,106.055,48000000.0
2008-06-09 18:16:00,106.055,106.105,106.055,106.1,45600000.0
2008-06-09 18:17:00,106.1,106.1,106.075,106.075,64800000.0
2008-06-09 18:18:00,106.075,106.08,106.06,106.07,16800000.0
2008-06-09 18:19:00,106.07,106.075,106.065,106.07,14400000.0
2008-06-09 18:20:00,106.065,106.105,106.065,106.1,42600000.0
2008-06-09 18:21:00,106.1,106.1,106.09,106.09,32400000.0
2008-06-09 18:22:00,106.09,106.1,106.085,106.09,15600000.0
2008-06-09 18:23:00,106.09,106.12,106.09,106.12,30600000.0
2008-06-09 18:24:00,106.115,106.115,106.105,106.105,7800000.0
2008-06-09 18:25:00,106.11,106.11,106.075,106.075,28000000.0
2008-06-09 18:26:00,106.08,106.11,106.075,106.1,31200000.0
2008-06-09 18:27:00,106.095,106.1,106.085,106.09,12000000.0
2008-06-09 18:28:00,106.09,106.09,106.055,106.08,34200000.0
2008-06-09 18:29:00,106.08,106.09,106.08,106.08,11400000.0
2008-06-09 18:30:00,106.05,106.065,106.05,106.065,13500000.0
2008-06-09 18:31:00,106.065,106.065,106.05,106.055,9000000.0
2008-06-09 18:32:00,106.06,106.09,106.055,106.07,22100000.0
2008-06-09 18:33:00,106.07,106.08,106.05,106.05,12900000.0
2008-06-09 18:34:00,106.05,106.085,106.05,106.08,24000000.0
2008-06-09 18:35:00,106.08,106.09,106.07,106.08,25500000.0
2008-06-09 18:36:00,106.08,106.12,106.08,106.115,20700000.0
2008-06-09 18:37:00,106.11,106.13,106.1,106.125,14700000.0
2008-06-09 18:38:00,106.125,106.245,106.12,106.22,33800000.0
2008-06-09 18:39:00,106.22,106.24,106.195,106.23,33900000.0
2008-06-09 18:40:00,106.23,106.23,106.21,106.21,38400000.0
2008-06-09 18:41:00,106.21,106.22,106.18,106.19,26700000.0
2008-06-09 18:42:00,106.185,106.24,106.185,106.23,29300000.0
2008-06-09 18:43:00,106.23,106.245,106.195,106.21,41400000.0
2008-06-09 18:44:00,106.21,106.215,106.19,106.205,33800000.0
2008-06-09 18:45:00,106.205,106.215,106.195,106.215,16500000.0
2008-06-09 18:46:00,106.215,106.215,106.17,106.17,33000000.0
2008-06-09 18:47:00,106.175,106.195,106.175,106.175,13800000.0
2008-06-09 18:48:00,106.17,106.175,106.15,106.17,19200000.0
2008-06-09 18:49:00,106.17,106.17,106.15,106.165,18000000.0
2008-06-09 18:50:00,106.165,106.17,106.145,106.15,12000000.0
2008-06-09 18:51:00,106.15,106.225,106.145,106.225,26400000.0
2008-06-09 18:52:00,106.225,106.255,106.215,106.23,42600000.0
2008-06-09 18:53:00,106.225,106.255,106.21,106.255,24900000.0
2008-06-09 18:54:00,106.26,106.28,106.25,106.255,30900000.0
2008-06-09 18:55:00,106.255,106.29,106.255,106.275,26400000.0
2008-06-09 18:56:00,106.27,106.27,106.225,106.235,25700000.0
2008-06-09 18:57:00,106.235,106.27,106.19,106.255,64100000.0
2008-06-09 18:58:00,106.255,106.255,106.22,106.23,18300000.0
2008-06-09 18:59:00,106.225,106.225,106.155,106.16,31600000.0
2008-06-09 19:00:00,106.16,106.175,106.16,106.17,16800000.0
2008-06-09 19:01:00,106.17,106.265,106.165,106.25,31800000.0
2008-06-09 19:02:00,106.25,106.335,106.24,106.335,28600000.0
2008-06-09 19:03:00,106.335,106.335,106.28,106.285,28800000.0
2008-06-09 19:04:00,106.285,106.295,106.25,106.29,45600000.0
2008-06-09 19:05:00,106.29,106.29,106.25,106.28,28500000.0
2008-06-09 19:06:00,106.28,106.28,106.24,106.24,44300000.0
2008-06-09 19:07:00,106.235,106.235,106.205,106.205,25800000.0
2008-06-09 19:08:00,106.205,106.25,106.18,106.22,29600000.0
2008-06-09 19:09:00,106.22,106.225,106.2,106.21,26700000.0
2008-06-09 19:10:00,106.21,106.235,106.185,106.23,45600000.0
2008-06-09 19:11:00,106.225,106.245,106.19,106.24,34500000.0
2008-06-09 19:12:00,106.24,106.305,106.225,106.29,35200000.0
2008-06-09 19:13:00,106.29,106.325,106.285,106.325,21600000.0
2008-06-09 19:14:00,106.33,106.33,106.28,106.29,14000000.0
2008-06-09 19:15:00,106.285,106.32,106.27,106.275,78900000.0
2008-06-09 19:16:00,106.28,106.305,106.265,106.27,45000000.0
2008-06-09 19:17:00,106.265,106.27,106.17,106.185,39800000.0
2008-06-09 19:18:00,106.19,106.22,106.18,106.185,56700000.0
2008-06-09 19:19:00,106.18,106.2,106.17,106.195,39600000.0
2008-06-09 19:20:00,106.195,106.2,106.17,106.185,27000000.0
2008-06-09 19:21:00,106.195,106.2,106.17,106.17,24600000.0
2008-06-09 19:22:00,106.17,106.18,106.15,106.155,42900000.0
2008-06-09 19:23:00,106.155,106.16,106.135,106.145,25400000.0
2008-06-09 19:24:00,106.15,106.155,106.12,106.15,34400000.0
2008-06-09 19:25:00,106.145,106.17,106.145,106.155,21000000.0
2008-06-09 19:26:00,106.16,106.18,106.16,106.17,28500000.0
2008-06-09 19:27:00,106.17,106.19,106.16,106.17,18000000.0
2008-06-09 19:28:00,106.17,106.22,106.17,106.21,25500000.0
2008-06-09 19:29:00,106.21,106.225,106.17,106.2,49500000.0
2008-06-09 19:30:00,106.2,106.21,106.165,106.2,38100000.0
2008-06-09 19:31:00,106.195,106.225,106.195,106.22,7500000.0
2008-06-09 19:32:00,106.22,106.23,106.195,106.23,11700000.0
2008-06-09 19:33:00,106.23,106.235,106.205,106.205,21900000.0
2008-06-09 19:34:00,106.205,106.24,106.205,106.21,24000000.0
2008-06-09 19:35:00,106.21,106.25,106.21,106.24,26700000.0
2008-06-09 19:36:00,106.24,106.27,106.2,106.27,30300000.0
2008-06-09 19:37:00,106.27,106.27,106.21,106.24,41100000.0
2008-06-09 19:38:00,106.235,106.26,106.205,106.25,38100000.0
2008-06-09 19:39:00,106.25,106.27,106.22,106.245,30300000.0
2008-06-09 19:40:00,106.25,106.25,106.185,106.235,36900000.0
2008-06-09 19:41:00,106.235,106.24,106.1,106.12,69000000.0
2008-06-09 19:42:00,106.12,106.18,106.12,106.17,24600000.0
2008-06-09 19:43:00,106.16,106.195,106.13,106.18,38700000.0
2008-06-09 19:44:00,106.175,106.24,106.155,106.2,37000000.0
2008-06-09 19:45:00,106.2,106.21,106.145,106.2,48000498.0
2008-06-09 19:46:00,106.205,106.25,106.175,106.245,44000000.0
2008-06-09 19:47:00,106.24,106.25,106.19,106.2,42300000.0
2008-06-09 19:48:00,106.195,106.22,106.18,106.18,30800000.0
2008-06-09 19:49:00,106.185,106.235,106.17,106.17,50000000.0
2008-06-09 19:50:00,106.17,106.17,106.115,106.12,60300000.0
2008-06-09 19:51:00,106.12,106.12,106.105,106.11,28200000.0
2008-06-09 19:52:00,106.115,106.135,106.095,106.105,21500000.0
2008-06-09 19:53:00,106.105,106.115,106.065,106.09,51600000.0
2008-06-09 19:54:00,106.09,106.17,106.09,106.145,46200000.0
2008-06-09 19:55:00,106.145,106.17,106.13,106.13,44700000.0
2008-06-09 19:56:00,106.13,106.16,106.125,106.15,28800000.0
2008-06-09 19:57:00,106.15,106.185,106.13,106.17,27000000.0
2008-06-09 19:58:00,106.17,106.185,106.135,106.145,58499999.0
2008-06-09 19:59:00,106.145,106.16,106.14,106.16,26700000.0
2008-06-09 20:00:00,106.16,106.16,106.08,106.095,34200000.0
2008-06-09 20:01:00,106.095,106.145,106.06,106.145,40500000.0
2008-06-09 20:02:00,106.14,106.16,106.08,106.12,65000000.0
2008-06-09 20:03:00,106.12,106.14,106.115,106.13,35900000.0
2008-06-09 20:04:00,106.14,106.155,106.12,106.13,18600000.0
2008-06-09 20:05:00,106.135,106.15,106.065,106.065,30000000.0
2008-06-09 20:06:00,106.065,106.08,106.04,106.07,43500000.0
2008-06-09 20:07:00,106.07,106.1,106.06,106.07,41400000.0
2008-06-09 20:08:00,106.07,106.1,106.03,106.06,61400000.0
2008-06-09 20:09:00,106.055,106.07,106.01,106.02,78000000.0
2008-06-09 20:10:00,106.02,106.02,105.98,106.02,79500000.0
2008-06-09 20:11:00,106.02,106.045,105.99,106.03,76600000.0
2008-06-09 20:12:00,106.03,106.055,106.01,106.05,35100000.0
2008-06-09 20:13:00,106.05,106.05,106.025,106.025,28200000.0
2008-06-09 20:14:00,106.025,106.035,106.015,106.03,29700000.0
2008-06-09 20:15:00,106.03,106.035,106.015,106.02,17400000.0
2008-06-09 20:16:00,106.02,106.02,105.975,105.975,23700000.0
2008-06-09 20:17:00,105.98,106.015,105.975,105.99,27500000.0
2008-06-09 20:18:00,105.985,105.995,105.94,105.94,48700000.0
2008-06-09 20:19:00,105.94,106.05,105.935,106.03,31200000.0
2008-06-09 20:20:00,106.025,106.025,105.965,106.01,43800000.0
2008-06-09 20:21:00,106.01,106.025,105.995,105.995,31800000.0
2008-06-09 20:22:00,105.99,106.06,105.985,106.06,26400000.0
2008-06-09 20:23:00,106.065,106.07,106.025,106.045,18400000.0
2008-06-09 20:24:00,106.04,106.045,106.03,106.04,9500000.0
2008-06-09 20:25:00,106.04,106.065,106.025,106.065,15200000.0
2008-06-09 20:26:00,106.065,106.085,106.045,106.07,15900000.0
2008-06-09 20:27:00,106.065,106.13,106.065,106.115,27600000.0
2008-06-09 20:28:00,106.12,106.13,106.115,106.13,16500000.0
2008-06-09 20:29:00,106.13,106.13,106.065,106.065,36600000.0
2008-06-09 20:30:00,106.065,106.065,106.045,106.065,70500000.0
2008-06-09 20:31:00,106.07,106.075,106.05,106.055,18900000.0
2008-06-09 20:32:00,106.055,106.095,106.045,106.085,30700000.0
2008-06-09 20:33:00,106.095,106.14,106.05,106.05,54000000.0
2008-06-09 20:34:00,106.05,106.075,106.05,106.075,23400000.0
2008-06-09 20:35:00,106.075,106.075,106.025,106.045,56400000.0
2008-06-09 20:36:00,106.045,106.085,106.045,106.075,35800000.0
2008-06-09 20:37:00,106.075,106.15,106.07,106.13,32500000.0
2008-06-09 20:38:00,106.135,106.145,106.11,106.12,42300000.0
2008-06-09 20:39:00,106.12,106.15,106.085,106.15,43100000.0
2008-06-09 20:40:00,106.155,106.16,106.14,106.14,24200000.0
2008-06-09 20:41:00,106.14,106.175,106.14,106.16,22200000.0
2008-06-09 20:42:00,106.165,106.17,106.13,106.135,23400000.0
2008-06-09 20:43:00,106.135,106.135,106.115,106.12,23100000.0
2008-06-09 20:44:00,106.12,106.125,106.06,106.07,61900000.0
2008-06-09 20:45:00,106.065,106.08,106.055,106.07,50700000.0
2008-06-09 20:46:00,106.06,106.08,106.06,106.075,16800000.0
2008-06-09 20:47:00,106.07,106.115,106.04,106.055,50500000.0
2008-06-09 20:48:00,106.06,106.09,106.05,106.085,41900000.0
2008-06-09 20:49:00,106.085,106.09,106.07,106.085,37100000.0
2008-06-09 20:50:00,106.085,106.09,106.06,106.08,64300000.0
2008-06-09 20:51:00,106.08,106.095,106.08,106.095,22300000.0
2008-06-09 20:52:00,106.095,106.095,106.08,106.09,13200000.0
2008-06-09 20:53:00,106.09,106.095,106.07,106.075,10500000.0
2008-06-09 20:54:00,106.075,106.075,106.065,106.07,11700000.0
2008-06-09 20:55:00,106.065,106.085,106.05,106.075,24200000.0
2008-06-09 20:56:00,106.08,106.09,106.07,106.09,15600000.0
2008-06-09 20:57:00,106.085,106.095,106.075,106.085,23400000.0
2008-06-09 20:58:00,106.085,106.095,106.08,106.08,48000000.0
2008-06-09 20:59:00,106.085,106.095,106.075,106.08,20700000.0
2008-06-09 21:00:00,106.08,106.09,106.075,106.085,11900000.0
2008-06-09 21:01:00,106.075,106.09,106.075,106.08,8700000.0
2008-06-09 21:02:00,106.08,106.085,106.07,106.08,12300000.0
2008-06-09 21:03:00,106.085,106.085,106.07,106.08,11700000.0
2008-06-09 21:04:00,106.08,106.08,106.055,106.065,15600000.0
2008-06-09 21:05:00,106.065,106.075,106.065,106.07,9900000.0
2008-06-09 21:06:00,106.07,106.085,106.07,106.085,12000000.0
2008-06-09 21:07:00,106.08,106.08,106.07,106.075,3900000.0
2008-06-09 21:08:00,106.075,106.09,106.07,106.09,9600000.0
2008-06-09 21:09:00,106.09,106.09,106.075,106.075,16100000.0
2008-06-09 21:10:00,106.08,106.08,106.07,106.07,16300000.0
2008-06-09 21:11:00,106.07,106.09,106.06,106.08,9800000.0
2008-06-09 21:12:00,106.08,106.09,106.075,106.075,12600000.0
2008-06-09 21:13:00,106.075,106.08,106.075,106.08,6100000.0
2008-06-09 21:14:00,106.08,106.08,106.075,106.075,3000000.0
2008-06-09 21:15:00,106.075,106.09,106.07,106.085,27700000.0
2008-06-09 21:16:00,106.085,106.095,106.085,106.085,13500000.0
2008-06-09 21:17:00,106.085,106.09,106.08,106.09,16500000.0
2008-06-09 21:18:00,106.095,106.14,106.095,106.14,12600000.0
2008-06-09 21:19:00,106.135,106.17,106.135,106.17,29400000.0
2008-06-09 21:20:00,106.17,106.215,106.155,106.215,39800000.0
2008-06-09 21:21:00,106.215,106.225,106.19,106.21,49000000.0
2008-06-09 21:22:00,106.21,106.22,106.175,106.18,70500000.0
2008-06-09 21:23:00,106.18,106.2,106.17,106.195,107300000.0
2008-06-09 21:24:00,106.19,106.21,106.18,106.205,30400000.0
2008-06-09 21:25:00,106.205,106.205,106.185,106.195,15600000.0
2008-06-09 21:26:00,106.195,106.225,106.16,106.225,25500000.0
2008-06-09 21:27:00,106.22,106.22,106.205,106.21,8400000.0
2008-06-09 21:28:00,106.21,106.21,106.185,106.19,23700000.0
2008-06-09 21:29:00,106.19,106.215,106.19,106.21,14200000.0
2008-06-09 21:30:00,106.21,106.255,106.21,106.255,52000000.0
2008-06-09 21:31:00,106.255,106.275,106.24,106.25,22800000.0
2008-06-09 21:32:00,106.24,106.255,106.24,106.25,37700000.0
2008-06-09 21:33:00,106.25,106.26,106.25,106.26,12600000.0
2008-06-09 21:34:00,106.26,106.26,106.25,106.255,13500000.0
2008-06-09 21:35:00,106.255,106.275,106.255,106.255,15600000.0
2008-06-09 21:36:00,106.255,106.26,106.25,106.26,18600000.0
2008-06-09 21:37:00,106.26,106.265,106.255,106.26,8100000.0
2008-06-09 21:38:00,106.26,106.26,106.245,106.255,8100000.0
2008-06-09 21:39:00,106.255,106.26,106.25,106.255,5400000.0
2008-06-09 21:40:00,106.255,106.265,106.25,106.255,15300000.0
2008-06-09 21:41:00,106.255,106.29,106.255,106.29,56300000.0
2008-06-09 21:42:00,106.29,106.29,106.27,106.27,68500000.0
2008-06-09 21:43:00,106.27,106.275,106.26,106.275,31500000.0
2008-06-09 21:44:00,106.275,106.295,106.275,106.29,12900000.0
2008-06-09 21:45:00,106.295,106.295,106.28,106.29,4900000.0
2008-06-09 21:46:00,106.29,106.295,106.28,106.29,4200000.0
2008-06-09 21:47:00,106.285,106.29,106.28,106.29,2800000.0
2008-06-09 21:48:00,106.285,106.285,106.28,106.285,2300000.0
2008-06-09 21:49:00,106.285,106.29,106.28,106.28,4500000.0
2008-06-09 21:50:00,106.28,106.295,106.275,106.295,2700000.0
2008-06-09 21:51:00,106.295,106.295,106.28,106.285,6000000.0
2008-06-09 21:52:00,106.29,106.29,106.28,106.28,5700000.0
2008-06-09 21:53:00,106.29,106.29,106.28,106.285,6900000.0
2008-06-09 21:54:00,106.29,106.29,106.28,106.28,3600000.0
2008-06-09 21:55:00,106.275,106.28,106.27,106.28,12900000.0
2008-06-09 21:56:00,106.28,106.28,106.265,106.27,5700000.0
2008-06-09 21:57:00,106.275,106.275,106.27,106.27,6600000.0
2008-06-09 21:58:00,106.27,106.285,106.27,106.285,6300000.0
2008-06-09 21:59:00,106.29,106.29,106.285,106.285,3600000.0
2008-06-09 22:00:00,106.285,106.295,106.285,106.295,12600000.0
2008-06-09 22:01:00,106.305,106.305,106.295,106.3,11700000.0
2008-06-09 22:02:00,106.295,106.3,106.29,106.3,16300000.0
2008-06-09 22:03:00,106.305,106.305,106.305,106.305,600000.0
2008-06-09 22:04:00,106.305,106.305,106.305,106.305,900000.0
2008-06-09 22:05:00,106.305,106.305,106.29,106.29,7000000.0
2008-06-09 22:06:00,106.295,106.295,106.285,106.285,2100000.0
2008-06-09 22:07:00,106.28,106.29,106.27,106.285,35300000.0
2008-06-09 22:08:00,106.285,106.3,106.285,106.295,12300000.0
2008-06-09 22:09:00,106.295,106.31,106.29,106.29,16200000.0
2008-06-09 22:10:00,106.29,106.29,106.285,106.29,9000000.0
2008-06-09 22:11:00,106.29,106.295,106.29,106.295,5400000.0
2008-06-09 22:12:00,106.295,106.295,106.295,106.295,2100000.0
2008-06-09 22:13:00,106.295,106.3,106.29,106.295,6600000.0
2008-06-09 22:14:00,106.295,106.31,106.295,106.305,28500000.0
2008-06-09 22:15:00,106.305,106.31,106.305,106.305,10200000.0
2008-06-09 22:16:00,106.305,106.305,106.305,106.305,3300000.0
2008-06-09 22:17:00,106.305,106.305,106.305,106.305,2400000.0
2008-06-09 22:18:00,106.305,106.31,106.27,106.27,16900000.0
2008-06-09 22:19:00,106.27,106.28,106.27,106.275,12600000.0
2008-06-09 22:20:00,106.275,106.28,106.27,106.28,9600000.0
2008-06-09 22:21:00,106.28,106.295,106.27,106.28,16800000.0
2008-06-09 22:22:00,106.28,106.295,106.27,106.285,12900000.0
2008-06-09 22:23:00,106.29,106.29,106.26,106.27,13000000.0
2008-06-09 22:24:00,106.27,106.28,106.27,106.28,11700000.0
2008-06-09 22:25:00,106.27,106.27,106.27,106.27,900000.0
2008-06-09 22:26:00,106.27,106.275,106.27,106.275,1800000.0
2008-06-09 22:27:00,106.27,106.285,106.265,106.28,20000000.0
2008-06-09 22:28:00,106.28,106.28,106.28,106.28,3000000.0
2008-06-09 22:29:00,106.285,106.29,106.28,106.285,7800000.0
2008-06-09 22:30:00,106.29,106.295,106.28,106.29,9300000.0
2008-06-09 22:31:00,106.29,106.32,106.29,106.32,82200000.0
2008-06-09 22:32:00,106.32,106.34,106.315,106.33,62600000.0
2008-06-09 22:33:00,106.33,106.34,106.325,106.325,39100000.0
2008-06-09 22:34:00,106.325,106.325,106.31,106.315,19500000.0
2008-06-09 22:35:00,106.325,106.33,106.32,106.325,6000000.0
2008-06-09 22:36:00,106.325,106.33,106.325,106.33,3000000.0
2008-06-09 22:37:00,106.33,106.335,106.325,106.33,16500000.0
2008-06-09 22:38:00,106.335,106.35,106.33,106.34,21300000.0
2008-06-09 22:39:00,106.34,106.34,106.31,106.31,23900000.0
2008-06-09 22:40:00,106.31,106.31,106.305,106.31,10500000.0
2008-06-09 22:42:00,106.305,106.31,106.305,106.31,1800000.0
2008-06-09 22:43:00,106.305,106.315,106.305,106.31,4200000.0
2008-06-09 22:44:00,106.32,106.325,106.315,106.32,3300000.0
2008-06-09 22:45:00,106.32,106.335,106.315,106.325,13700000.0
2008-06-09 22:46:00,106.32,106.335,106.32,106.335,3300000.0
2008-06-09 22:47:00,106.33,106.335,106.3,106.3,47000000.0
2008-06-09 22:48:00,106.31,106.31,106.3,106.3,8600000.0
2008-06-09 22:49:00,106.305,106.315,106.3,106.315,3600000.0
2008-06-09 22:50:00,106.31,106.31,106.3,106.305,4200000.0
2008-06-09 22:51:00,106.3,106.31,106.3,106.31,2200000.0
2008-06-09 22:52:00,106.305,106.32,106.305,106.31,22800000.0
2008-06-09 22:53:00,106.31,106.31,106.3,106.31,20700000.0
2008-06-09 22:54:00,106.31,106.315,106.305,106.305,25500000.0
2008-06-09 22:55:00,106.305,106.305,106.295,106.295,1700000.0
2008-06-09 22:56:00,106.295,106.295,106.275,106.29,6200000.0
2008-06-09 22:57:00,106.29,106.295,106.28,106.29,28600000.0
2008-06-09 22:58:00,106.29,106.33,106.29,106.31,87600000.0
2008-06-09 22:59:00,106.31,106.31,106.285,106.285,139400000.0
2008-06-09 23:00:00,106.28,106.29,106.28,106.28,53700000.0
2008-06-09 23:01:00,106.27,106.28,106.27,106.28,37600000.0
2008-06-09 23:02:00,106.27,106.29,106.27,106.28,26500000.0
2008-06-09 23:03:00,106.28,106.28,106.26,106.275,33100000.0
2008-06-09 23:04:00,106.275,106.28,106.24,106.24,44000000.0
2008-06-09 23:05:00,106.26,106.26,106.26,106.26,11700000.0
2008-06-09 23:06:00,106.25,106.275,106.24,106.26,192900000.0
2008-06-09 23:07:00,106.26,106.27,106.25,106.27,19300000.0
2008-06-09 23:08:00,106.26,106.27,106.26,106.27,3100000.0
2008-06-09 23:09:00,106.26,106.26,106.25,106.25,8000000.0
2008-06-09 23:10:00,106.255,106.27,106.24,106.26,119500000.0
2008-06-09 23:11:00,106.26,106.27,106.24,106.27,46399999.0
2008-06-09 23:12:00,106.27,106.27,106.27,106.27,21300000.0
2008-06-09 23:13:00,106.27,106.285,106.27,106.285,9300000.0
2008-06-09 23:14:00,106.28,106.31,106.28,106.305,46200000.0
2008-06-09 23:15:00,106.305,106.32,106.305,106.32,43200000.0
2008-06-09 23:16:00,106.32,106.32,106.31,106.31,16300000.0
2008-06-09 23:17:00,106.32,106.34,106.31,106.34,69500001.0
2008-06-09 23:18:00,106.34,106.355,106.335,106.35,160799999.0
2008-06-09 23:19:00,106.35,106.365,106.34,106.36,98899999.0
2008-06-09 23:20:00,106.36,106.36,106.35,106.355,9400000.0
2008-06-09 23:21:00,106.355,106.355,106.35,106.355,4900000.0
2008-06-09 23:22:00,106.355,106.355,106.34,106.35,4900000.0
2008-06-09 23:23:00,106.35,106.355,106.33,106.355,41300000.0
2008-06-09 23:24:00,106.355,106.355,106.33,106.355,13000000.0
2008-06-09 23:25:00,106.33,106.33,106.33,106.33,21500000.0
2008-06-09 23:26:00,106.33,106.33,106.32,106.32,45700000.0
2008-06-09 23:27:00,106.32,106.32,106.32,106.32,17200000.0
2008-06-09 23:28:00,106.32,106.32,106.305,106.305,64600000.0
2008-06-09 23:29:00,106.305,106.305,106.3,106.305,8900000.0
2008-06-09 23:30:00,106.305,106.305,106.305,106.305,1800000.0
2008-06-09 23:31:00,106.305,106.31,106.305,106.31,3000000.0
2008-06-09 23:35:00,106.31,106.31,106.28,106.28,41300000.0
2008-06-09 23:36:00,106.28,106.3,106.27,106.29,30600000.0
2008-06-09 23:37:00,106.29,106.29,106.29,106.29,800000.0
2008-06-09 23:38:00,106.29,106.29,106.285,106.29,8700000.0
2008-06-09 23:39:00,106.29,106.29,106.285,106.29,5800000.0
2008-06-09 23:40:00,106.285,106.29,106.27,106.285,36800000.0
2008-06-09 23:41:00,106.285,106.285,106.285,106.285,3600000.0
2008-06-09 23:42:00,106.285,106.285,106.285,106.285,3600000.0
2008-06-09 23:43:00,106.285,106.285,106.285,106.285,9900000.0
2008-06-09 23:44:00,106.285,106.3,106.285,106.3,18400000.0
2008-06-09 23:45:00,106.3,106.3,106.3,106.3,9700000.0
2008-06-09 23:46:00,106.3,106.3,106.3,106.3,1800000.0
2008-06-09 23:47:00,106.3,106.3,106.3,106.3,16400000.0
2008-06-09 23:48:00,106.3,106.3,106.3,106.3,15200000.0
2008-06-09 23:49:00,106.3,106.3,106.295,106.295,10000000.0
2008-06-09 23:51:00,106.3,106.3,106.3,106.3,1800000.0
2008-06-09 23:54:00,106.29,106.29,106.29,106.29,900000.0
2008-06-09 23:57:00,106.29,106.29,106.29,106.29,6300000.0
2008-06-09 23:59:00,106.29,106.29,106.29,106.29,900000.0
2008-06-10 00:00:00,106.29,106.3,106.28,106.3,36800000.0
2008-06-10 00:01:00,106.3,106.3,106.3,106.3,38400000.0
2008-06-10 00:02:00,106.31,106.32,106.3,106.31,197400000.0
2008-06-10 00:03:00,106.32,106.35,106.32,106.35,64000000.0
2008-06-10 00:04:00,106.33,106.33,106.29,106.32,49600000.0
2008-06-10 00:05:00,106.315,106.33,106.31,106.325,83400000.0
2008-06-10 00:06:00,106.33,106.33,106.31,106.33,15100000.0
2008-06-10 00:07:00,106.31,106.33,106.3,106.31,47600000.0
2008-06-10 00:08:00,106.31,106.31,106.3,106.3,4800000.0
2008-06-10 00:09:00,106.3,106.315,106.3,106.31,28800000.0
2008-06-10 00:10:00,106.31,106.31,106.31,106.31,3600000.0
2008-06-10 00:11:00,106.31,106.31,106.28,106.28,17200000.0
2008-06-10 00:12:00,106.285,106.29,106.285,106.285,14700000.0
2008-06-10 00:13:00,106.285,106.285,106.265,106.27,67400000.0
2008-06-10 00:14:00,106.27,106.275,106.26,106.27,34900000.0
2008-06-10 00:15:00,106.27,106.27,106.27,106.27,1800000.0
2008-06-10 00:16:00,106.27,106.27,106.265,106.265,55700000.0
2008-06-10 00:17:00,106.27,106.27,106.27,106.27,12800000.0
2008-06-10 00:18:00,106.27,106.27,106.26,106.26,77700000.0
2008-06-10 00:19:00,106.26,106.265,106.26,106.265,57700000.0
2008-06-10 00:20:00,106.265,106.28,106.265,106.275,27200000.0
2008-06-10 00:21:00,106.28,106.28,106.275,106.28,12200000.0
2008-06-10 00:22:00,106.28,106.28,106.275,106.275,31900000.0
2008-06-10 00:23:00,106.275,106.31,106.275,106.31,114000000.0
2008-06-10 00:24:00,106.31,106.31,106.31,106.31,35700000.0
2008-06-10 00:25:00,106.31,106.31,106.31,106.31,13800000.0
2008-06-10 00:26:00,106.31,106.31,106.31,106.31,39700000.0
2008-06-10 00:27:00,106.31,106.31,106.31,106.31,17900000.0
2008-06-10 00:28:00,106.31,106.31,106.31,106.31,11700000.0
2008-06-10 00:29:00,106.31,106.31,106.31,106.31,16200000.0
2008-06-10 00:30:00,106.31,106.345,106.31,106.34,620399999.0
2008-06-10 00:31:00,106.34,106.35,106.34,106.35,161300000.0
2008-06-10 00:32:00,106.35,106.355,106.35,106.35,62700000.0
2008-06-10 00:33:00,106.35,106.355,106.345,106.35,108200000.0
2008-06-10 00:34:00,106.35,106.365,106.345,106.35,252800002.0
2008-06-10 00:35:00,106.35,106.35,106.34,106.35,141200000.0
2008-06-10 00:36:00,106.35,106.35,106.345,106.35,12000000.0
2008-06-10 00:37:00,106.35,106.35,106.35,106.35,1800000.0
2008-06-10 00:38:00,106.34,106.35,106.34,106.345,119800000.0
2008-06-10 00:39:00,106.34,106.34,106.34,106.34,210900002.0
2008-06-10 00:40:00,106.34,106.345,106.335,106.34,210900002.0
2008-06-10 00:41:00,106.345,106.345,106.33,106.33,215500001.0
2008-06-10 00:42:00,106.33,106.34,106.325,106.325,198600001.0
2008-06-10 00:43:00,106.325,106.325,106.315,106.32,129400000.0
2008-06-10 00:44:00,106.315,106.32,106.315,106.315,22800000.0
2008-06-10 00:45:00,106.315,106.32,106.315,106.32,14500000.0
2008-06-10 00:46:00,106.32,106.32,106.32,106.32,43000000.0
2008-06-10 00:47:00,106.32,106.32,106.315,106.32,30600000.0
2008-06-10 00:48:00,106.33,106.33,106.31,106.32,36800000.0
2008-06-10 00:49:00,106.32,106.33,106.32,106.325,113100000.0
2008-06-10 00:53:00,106.325,106.325,106.325,106.325,3600000.0
2008-06-10 00:54:00,106.325,106.325,106.325,106.325,5400000.0
2008-06-10 00:55:00,106.325,106.325,106.325,106.325,12600000.0
2008-06-10 00:56:00,106.325,106.325,106.325,106.325,7200000.0
2008-06-10 00:57:00,106.325,106.325,106.325,106.325,3100000.0
2008-06-10 00:58:00,106.33,106.345,106.325,106.34,168200000.0
2008-06-10 00:59:00,106.34,106.345,106.32,106.33,234600000.0
2008-06-10 01:00:00,106.33,106.33,106.315,106.32,86700000.0
2008-06-10 01:01:00,106.32,106.34,106.32,106.34,137400002.0
2008-06-10 01:02:00,106.34,106.34,106.34,106.34,2100000.0
2008-06-10 01:03:00,106.345,106.35,106.34,106.35,185199998.0
2008-06-10 01:04:00,106.35,106.36,106.345,106.35,564399994.0
2008-06-10 01:05:00,106.35,106.35,106.34,106.35,405499997.0
2008-06-10 01:06:00,106.35,106.37,106.345,106.365,300800001.0
2008-06-10 01:07:00,106.37,106.37,106.365,106.365,11400000.0
2008-06-10 01:08:00,106.365,106.365,106.365,106.365,11700000.0
2008-06-10 01:09:00,106.365,106.365,106.35,106.36,268400000.0
2008-06-10 01:10:00,106.35,106.35,106.34,106.34,186200000.0
2008-06-10 01:11:00,106.34,106.34,106.305,106.305,331800001.0
2008-06-10 01:12:00,106.305,106.31,106.29,106.3,218700000.0
2008-06-10 01:13:00,106.3,106.3,106.28,106.28,121700000.0
2008-06-10 01:14:00,106.28,106.29,106.28,106.29,295699999.0
2008-06-10 01:15:00,106.29,106.3,106.28,106.29,716999997.0
2008-06-10 01:16:00,106.29,106.3,106.275,106.275,481299998.0
2008-06-10 01:17:00,106.275,106.275,106.265,106.27,128000000.0
2008-06-10 01:18:00,106.27,106.28,106.25,106.26,334000000.0
2008-06-10 01:19:00,106.25,106.26,106.25,106.26,553200001.0
2008-06-10 01:20:00,106.26,106.26,106.26,106.26,53500000.0
2008-06-10 01:21:00,106.26,106.27,106.26,106.26,223899998.0
2008-06-10 01:22:00,106.26,106.26,106.26,106.26,47800000.0
2008-06-10 01:23:00,106.25,106.25,106.25,106.25,47700000.0
2008-06-10 01:24:00,106.24,106.26,106.24,106.26,311100001.0
2008-06-10 01:25:00,106.25,106.25,106.25,106.25,70800000.0
2008-06-10 01:26:00,106.25,106.25,106.235,106.24,435800000.0
2008-06-10 01:27:00,106.24,106.25,106.24,106.25,309799999.0
2008-06-10 01:28:00,106.25,106.25,106.24,106.24,125300000.0
2008-06-10 01:29:00,106.24,106.25,106.24,106.24,403700003.0
2008-06-10 01:30:00,106.24,106.26,106.24,106.26,502500000.0
2008-06-10 01:31:00,106.26,106.26,106.23,106.25,834099997.0
2008-06-10 01:32:00,106.245,106.255,106.245,106.245,38500000.0
2008-06-10 01:33:00,106.25,106.26,106.245,106.26,191100001.0
2008-06-10 01:34:00,106.26,106.26,106.26,106.26,30600000.0
2008-06-10 01:35:00,106.25,106.26,106.245,106.26,17100000.0
2008-06-10 01:36:00,106.26,106.27,106.255,106.26,688000000.0
2008-06-10 01:37:00,106.26,106.27,106.26,106.265,104500000.0
2008-06-10 01:38:00,106.27,106.27,106.26,106.27,259399999.0
2008-06-10 01:39:00,106.27,106.27,106.26,106.27,102900000.0
2008-06-10 01:41:00,106.27,106.27,106.27,106.27,23600000.0
2008-06-10 01:42:00,106.27,106.28,106.27,106.28,95400000.0
2008-06-10 01:43:00,106.28,106.28,106.27,106.27,13600000.0
2008-06-10 01:44:00,106.27,106.305,106.27,106.285,62200000.0
2008-06-10 01:45:00,106.285,106.3,106.28,106.295,352000000.0
2008-06-10 01:46:00,106.3,106.3,106.285,106.3,158000000.0
2008-06-10 01:47:00,106.29,106.29,106.29,106.29,41699999.0
2008-06-10 01:48:00,106.29,106.29,106.27,106.28,157600003.0
2008-06-10 01:49:00,106.28,106.29,106.27,106.29,202400002.0
2008-06-10 01:50:00,106.29,106.29,106.28,106.29,34400000.0
2008-06-10 01:51:00,106.28,106.29,106.265,106.28,60300000.0
2008-06-10 01:52:00,106.27,106.28,106.27,106.275,21100000.0
2008-06-10 01:53:00,106.27,106.28,106.265,106.265,102900000.0
2008-06-10 01:54:00,106.265,106.265,106.265,106.265,9200000.0
2008-06-10 01:55:00,106.265,106.28,106.265,106.28,319600001.0
2008-06-10 01:56:00,106.28,106.29,106.28,106.28,153700000.0
2008-06-10 01:57:00,106.29,106.32,106.29,106.32,106900000.0
2008-06-10 01:58:00,106.32,106.32,106.3,106.3,40900000.0
2008-06-10 01:59:00,106.3,106.32,106.3,106.315,568199998.0
2008-06-10 02:00:00,106.315,106.34,106.3,106.31,512299998.0
2008-06-10 02:01:00,106.31,106.32,106.28,106.28,1033800000.0
2008-06-10 02:02:00,106.28,106.28,106.26,106.27,552500002.0
2008-06-10 02:03:00,106.27,106.28,106.26,106.27,230099999.0
2008-06-10 02:04:00,106.27,106.28,106.265,106.27,386000001.0
2008-06-10 02:05:00,106.28,106.28,106.27,106.27,55300001.0
2008-06-10 02:06:00,106.28,106.28,106.27,106.27,53500000.0
2008-06-10 02:07:00,106.275,106.28,106.275,106.28,16200000.0
2008-06-10 02:08:00,106.28,106.28,106.26,106.27,158299999.0
2008-06-10 02:09:00,106.27,106.35,106.27,106.34,1291400005.0
2008-06-10 02:10:00,106.34,106.36,106.33,106.35,666099996.0
2008-06-10 02:11:00,106.35,106.36,106.3,106.3,663100002.0
2008-06-10 02:12:00,106.305,106.35,106.3,106.35,484499998.0
2008-06-10 02:13:00,106.34,106.35,106.32,106.33,453900004.0
2008-06-10 02:14:00,106.33,106.41,106.325,106.4,1054600007.0
2008-06-10 02:15:00,106.4,106.46,106.4,106.46,1109999994.0
2008-06-10 02:16:00,106.45,106.47,106.425,106.46,614099998.0
2008-06-10 02:17:00,106.47,106.47,106.44,106.46,801400002.0
2008-06-10 02:18:00,106.47,106.61,106.45,106.61,1061800005.0
2008-06-10 02:19:00,106.61,106.68,106.61,106.65,1367899993.0
2008-06-10 02:20:00,106.66,106.69,106.635,106.67,1031399998.0
2008-06-10 02:21:00,106.67,106.79,106.67,106.76,919500001.0
2008-06-10 02:22:00,106.76,106.78,106.66,106.67,839499999.0
2008-06-10 02:23:00,106.67,106.74,106.66,106.68,867800004.0
2008-06-10 02:24:00,106.67,106.75,106.66,106.73,1893699993.0
2008-06-10 02:25:00,106.73,106.8,106.72,106.8,1282899995.0
2008-06-10 02:26:00,106.79,106.83,106.78,106.8,619300002.0
2008-06-10 02:27:00,106.8,106.83,106.77,106.77,767799992.0
2008-06-10 02:28:00,106.76,106.79,106.72,106.72,662799998.0
2008-06-10 02:29:00,106.72,106.76,106.72,106.75,877399998.0
2008-06-10 02:30:00,106.75,106.785,106.75,106.78,969800000.0
2008-06-10 02:31:00,106.78,106.84,106.75,106.83,1121600008.0
2008-06-10 02:32:00,106.83,106.83,106.8,106.8,626600001.0
2008-06-10 02:33:00,106.8,106.82,106.77,106.81,405900001.0
2008-06-10 02:34:00,106.81,106.81,106.76,106.76,347400001.0
2008-06-10 02:35:00,106.76,106.77,106.74,106.74,872499998.0
2008-06-10 02:36:00,106.74,106.76,106.74,106.76,474399997.0
2008-06-10 02:37:00,106.76,106.78,106.75,106.77,798499997.0
2008-06-10 02:38:00,106.77,106.79,106.72,106.74,1054499995.0
2008-06-10 02:39:00,106.73,106.74,106.72,106.73,380600001.0
2008-06-10 02:40:00,106.73,106.75,106.72,106.725,268999999.0
2008-06-10 02:41:00,106.725,106.76,106.72,106.72,640599996.0
2008-06-10 02:42:00,106.74,106.75,106.715,106.75,478000001.0
2008-06-10 02:43:00,106.75,106.78,106.74,106.75,717100009.0
2008-06-10 02:44:00,106.75,106.76,106.74,106.76,411399998.0
2008-06-10 02:45:00,106.75,106.79,106.75,106.78,684100001.0
2008-06-10 02:46:00,106.78,106.79,106.76,106.79,403700002.0
2008-06-10 02:47:00,106.79,106.79,106.77,106.79,1029299993.0
2008-06-10 02:48:00,106.79,106.82,106.79,106.8,858899994.0
2008-06-10 02:49:00,106.8,106.81,106.795,106.8,301900001.0
2008-06-10 02:50:00,106.8,106.82,106.795,106.81,795300002.0
2008-06-10 02:51:00,106.81,106.83,106.8,106.82,578800001.0
2008-06-10 02:52:00,106.81,106.82,106.8,106.8,673200000.0
2008-06-10 02:53:00,106.82,106.82,106.795,106.795,334999998.0
2008-06-10 02:54:00,106.8,106.81,106.74,106.76,810700006.0
2008-06-10 02:55:00,106.76,106.77,106.73,106.765,1014399995.0
2008-06-10 02:56:00,106.765,106.77,106.75,106.76,339300000.0
2008-06-10 02:57:00,106.76,106.76,106.705,106.72,309699998.0
2008-06-10 02:58:00,106.72,106.73,106.705,106.72,498700001.0
2008-06-10 02:59:00,106.72,106.73,106.71,106.72,543699999.0
2008-06-10 03:00:00,106.72,106.725,106.71,106.725,480100003.0
2008-06-10 03:01:00,106.725,106.75,106.72,106.75,552600003.0
2008-06-10 03:02:00,106.74,106.75,106.72,106.73,476799998.0
2008-06-10 03:03:00,106.73,106.75,106.725,106.73,679300008.0
2008-06-10 03:04:00,106.73,106.745,106.73,106.745,377100002.0
2008-06-10 03:05:00,106.74,106.74,106.73,106.73,200500000.0
2008-06-10 03:06:00,106.74,106.75,106.74,106.75,331299999.0
2008-06-10 03:07:00,106.75,106.75,106.73,106.75,268799999.0
2008-06-10 03:08:00,106.73,106.75,106.73,106.74,315299999.0
2008-06-10 03:09:00,106.74,106.74,106.725,106.73,479200000.0
2008-06-10 03:10:00,106.73,106.74,106.72,106.72,356520000.0
2008-06-10 03:11:00,106.72,106.74,106.72,106.74,90060001.0
2008-06-10 03:12:00,106.73,106.76,106.72,106.74,868700000.0
2008-06-10 03:13:00,106.74,106.75,106.73,106.73,643599997.0
2008-06-10 03:14:00,106.73,106.73,106.72,106.73,531340000.0
2008-06-10 03:15:00,106.725,106.73,106.72,106.72,143159998.0
2008-06-10 03:16:00,106.72,106.72,106.68,106.68,284540001.0
2008-06-10 03:17:00,106.68,106.69,106.67,106.68,714799999.0
2008-06-10 03:18:00,106.68,106.68,106.67,106.67,536800000.0
2008-06-10 03:19:00,106.665,106.67,106.655,106.66,1010100002.0
2008-06-10 03:20:00,106.66,106.67,106.65,106.66,353100001.0
2008-06-10 03:21:00,106.66,106.67,106.65,106.665,626400000.0
2008-06-10 03:22:00,106.665,106.67,106.65,106.67,420500001.0
2008-06-10 03:23:00,106.67,106.68,106.67,106.675,82399999.0
2008-06-10 03:24:00,106.675,106.68,106.675,106.68,29600000.0
2008-06-10 03:25:00,106.68,106.69,106.675,106.69,199000001.0
2008-06-10 03:26:00,106.69,106.69,106.68,106.69,62700000.0
2008-06-10 03:27:00,106.685,106.685,106.66,106.68,172000001.0
2008-06-10 03:28:00,106.68,106.68,106.66,106.67,60600001.0
2008-06-10 03:29:00,106.67,106.68,106.665,106.67,128200000.0
2008-06-10 03:30:00,106.67,106.68,106.66,106.67,598799998.0
2008-06-10 03:31:00,106.67,106.67,106.66,106.67,221199998.0
2008-06-10 03:32:00,106.67,106.67,106.65,106.65,64800000.0
2008-06-10 03:33:00,106.645,106.65,106.615,106.63,195800002.0
2008-06-10 03:34:00,106.63,106.65,106.63,106.645,403700002.0
2008-06-10 03:35:00,106.645,106.7,106.645,106.7,427599998.0
2008-06-10 03:36:00,106.7,106.715,106.68,106.705,400700001.0
2008-06-10 03:37:00,106.705,106.72,106.705,106.71,81100000.0
2008-06-10 03:38:00,106.71,106.71,106.695,106.71,212899999.0
2008-06-10 03:39:00,106.71,106.71,106.71,106.71,3400000.0
2008-06-10 03:40:00,106.71,106.71,106.7,106.71,407600001.0
2008-06-10 03:41:00,106.71,106.72,106.7,106.71,435699999.0
2008-06-10 03:42:00,106.71,106.71,106.685,106.69,458400000.0
2008-06-10 03:43:00,106.69,106.7,106.68,106.69,404199999.0
2008-06-10 03:44:00,106.69,106.69,106.69,106.69,24300000.0
2008-06-10 03:45:00,106.69,106.69,106.68,106.69,34900000.0
2008-06-10 03:46:00,106.69,106.69,106.66,106.68,297800000.0
2008-06-10 03:47:00,106.67,106.68,106.66,106.665,202700000.0
2008-06-10 03:48:00,106.665,106.67,106.655,106.66,55600000.0
2008-06-10 03:49:00,106.655,106.66,106.65,106.655,68899999.0
2008-06-10 03:50:00,106.655,106.655,106.63,106.635,35200000.0
2008-06-10 03:51:00,106.635,106.635,106.625,106.63,26400000.0
2008-06-10 03:52:00,106.63,106.65,106.63,106.64,294800001.0
2008-06-10 03:53:00,106.64,106.65,106.61,106.61,307299998.0
2008-06-10 03:54:00,106.62,106.63,106.6,106.6,896200000.0
2008-06-10 03:55:00,106.6,106.61,106.565,106.57,1125699999.0
2008-06-10 03:56:00,106.57,106.58,106.545,106.56,880600001.0
2008-06-10 03:57:00,106.56,106.58,106.555,106.565,382200000.0
2008-06-10 03:58:00,106.565,106.58,106.555,106.56,162699999.0
2008-06-10 03:59:00,106.56,106.57,106.56,106.57,66800000.0
2008-06-10 04:00:00,106.57,106.57,106.565,106.57,254200000.0
2008-06-10 04:01:00,106.57,106.58,106.565,106.58,193200000.0
2008-06-10 04:02:00,106.59,106.59,106.56,106.58,441900003.0
2008-06-10 04:03:00,106.58,106.61,106.57,106.61,913299996.0
2008-06-10 04:04:00,106.61,106.62,106.58,106.595,971199999.0
2008-06-10 04:05:00,106.595,106.595,106.55,106.55,482799994.0
2008-06-10 04:06:00,106.55,106.56,106.55,106.55,274500001.0
2008-06-10 04:07:00,106.55,106.55,106.52,106.52,311500000.0
2008-06-10 04:08:00,106.52,106.59,106.52,106.58,795399998.0
2008-06-10 04:09:00,106.59,106.59,106.56,106.58,213100000.0
2008-06-10 04:10:00,106.58,106.59,106.57,106.59,173200003.0
2008-06-10 04:11:00,106.59,106.59,106.57,106.58,330500003.0
2008-06-10 04:12:00,106.58,106.58,106.56,106.56,471800002.0
2008-06-10 04:13:00,106.57,106.59,106.57,106.58,355199996.0
2008-06-10 04:14:00,106.58,106.625,106.58,106.615,279300001.0
2008-06-10 04:15:00,106.615,106.65,106.615,106.64,159000000.0
2008-06-10 04:16:00,106.64,106.65,106.615,106.63,187300000.0
2008-06-10 04:17:00,106.625,106.63,106.6,106.61,144200000.0
2008-06-10 04:18:00,106.61,106.62,106.6,106.62,800600000.0
2008-06-10 04:19:00,106.615,106.64,106.615,106.625,152399999.0
2008-06-10 04:20:00,106.62,106.64,106.62,106.63,104100000.0
2008-06-10 04:21:00,106.63,106.64,106.63,106.635,116800000.0
2008-06-10 04:22:00,106.64,106.65,106.63,106.65,228700000.0
2008-06-10 04:23:00,106.65,106.66,106.64,106.65,282999998.0
2008-06-10 04:24:00,106.65,106.68,106.65,106.68,822600007.0
2008-06-10 04:25:00,106.68,106.7,106.68,106.69,602700000.0
2008-06-10 04:26:00,106.69,106.69,106.68,106.69,338900004.0
2008-06-10 04:27:00,106.69,106.69,106.64,106.64,972799999.0
2008-06-10 04:28:00,106.65,106.65,106.64,106.64,114300000.0
2008-06-10 04:29:00,106.64,106.64,106.64,106.64,57600000.0
2008-06-10 04:30:00,106.64,106.65,106.64,106.65,71700000.0
2008-06-10 04:31:00,106.65,106.69,106.645,106.675,780100002.0
2008-06-10 04:32:00,106.675,106.68,106.64,106.66,835600004.0
2008-06-10 04:33:00,106.66,106.68,106.655,106.68,899199998.0
2008-06-10 04:34:00,106.68,106.705,106.68,106.7,326999996.0
2008-06-10 04:35:00,106.7,106.705,106.68,106.68,206900001.0
2008-06-10 04:36:00,106.68,106.68,106.67,106.67,332600000.0
2008-06-10 04:37:00,106.675,106.68,106.66,106.66,219399998.0
2008-06-10 04:38:00,106.66,106.66,106.65,106.66,378200000.0
2008-06-10 04:39:00,106.66,106.67,106.655,106.66,903200002.0
2008-06-10 04:40:00,106.66,106.67,106.66,106.67,574499999.0
2008-06-10 04:41:00,106.67,106.68,106.655,106.67,526600009.0
2008-06-10 04:42:00,106.67,106.69,106.67,106.69,424700000.0
2008-06-10 04:43:00,106.69,106.69,106.69,106.69,27700000.0
2008-06-10 04:44:00,106.69,106.72,106.69,106.71,526600002.0
2008-06-10 04:45:00,106.705,106.71,106.69,106.7,329599999.0
2008-06-10 04:46:00,106.69,106.7,106.69,106.7,159500001.0
2008-06-10 04:47:00,106.7,106.705,106.695,106.705,76700000.0
2008-06-10 04:48:00,106.705,106.71,106.705,106.705,113200000.0
2008-06-10 04:49:00,106.705,106.71,106.705,106.705,79500000.0
2008-06-10 04:50:00,106.705,106.705,106.695,106.705,252300000.0
2008-06-10 04:51:00,106.705,106.705,106.7,106.7,35800000.0
2008-06-10 04:52:00,106.7,106.73,106.7,106.73,185000000.0
2008-06-10 04:53:00,106.72,106.72,106.72,106.72,83999998.0
2008-06-10 04:54:00,106.72,106.73,106.72,106.72,192300000.0
2008-06-10 04:55:00,106.72,106.73,106.72,106.725,140800000.0
2008-06-10 04:56:00,106.72,106.725,106.72,106.72,13900000.0
2008-06-10 04:57:00,106.71,106.72,106.71,106.72,70400000.0
2008-06-10 04:58:00,106.72,106.73,106.715,106.73,226100000.0
2008-06-10 04:59:00,106.73,106.73,106.725,106.73,125200000.0
2008-06-10 05:00:00,106.73,106.74,106.73,106.73,91999999.0
2008-06-10 05:01:00,106.74,106.74,106.71,106.72,106499999.0
2008-06-10 05:02:00,106.72,106.725,106.72,106.72,9400000.0
2008-06-10 05:03:00,106.72,106.73,106.72,106.73,60000000.0
2008-06-10 05:04:00,106.725,106.725,106.72,106.72,28600000.0
2008-06-10 05:05:00,106.715,106.72,106.715,106.72,26800000.0
2008-06-10 05:06:00,106.715,106.72,106.715,106.715,27900000.0
2008-06-10 05:07:00,106.72,106.72,106.705,106.705,152700000.0
2008-06-10 05:08:00,106.705,106.72,106.705,106.71,95900001.0
2008-06-10 05:09:00,106.71,106.745,106.71,106.74,219999999.0
2008-06-10 05:10:00,106.74,106.76,106.73,106.745,263699998.0
2008-06-10 05:11:00,106.745,106.76,106.745,106.755,477500003.0
2008-06-10 05:12:00,106.755,106.76,106.74,106.74,678299999.0
2008-06-10 05:13:00,106.73,106.74,106.725,106.74,127499999.0
2008-06-10 05:14:00,106.74,106.76,106.74,106.76,734399998.0
2008-06-10 05:15:00,106.76,106.76,106.73,106.73,161900000.0
2008-06-10 05:16:00,106.73,106.73,106.7,106.7,145800000.0
2008-06-10 05:17:00,106.7,106.7,106.695,106.7,189600000.0
2008-06-10 05:18:00,106.7,106.7,106.695,106.7,23600000.0
2008-06-10 05:19:00,106.7,106.75,106.695,106.74,360600001.0
2008-06-10 05:20:00,106.73,106.73,106.72,106.73,63300000.0
2008-06-10 05:21:00,106.73,106.73,106.725,106.73,132600001.0
2008-06-10 05:22:00,106.72,106.73,106.705,106.71,122900000.0
2008-06-10 05:23:00,106.71,106.71,106.69,106.695,280900001.0
2008-06-10 05:24:00,106.695,106.72,106.695,106.72,163900000.0
2008-06-10 05:25:00,106.72,106.72,106.7,106.71,76100000.0
2008-06-10 05:26:00,106.71,106.71,106.69,106.71,248800000.0
2008-06-10 05:27:00,106.71,106.71,106.695,106.71,14700000.0
2008-06-10 05:28:00,106.7,106.71,106.7,106.71,34200000.0
2008-06-10 05:29:00,106.7,106.71,106.7,106.71,38600000.0
2008-06-10 05:30:00,106.7,106.71,106.7,106.71,11000000.0
2008-06-10 05:31:00,106.7,106.71,106.69,106.7,196300000.0
2008-06-10 05:32:00,106.7,106.7,106.69,106.7,83200000.0
2008-06-10 05:33:00,106.7,106.7,106.66,106.68,262100000.0
2008-06-10 05:34:00,106.67,106.67,106.66,106.67,116100000.0
2008-06-10 05:35:00,106.67,106.68,106.67,106.68,518600007.0
2008-06-10 05:36:00,106.68,106.69,106.675,106.69,215600001.0
2008-06-10 05:37:00,106.69,106.69,106.69,106.69,16200000.0
2008-06-10 05:38:00,106.68,106.69,106.66,106.68,309200001.0
2008-06-10 05:39:00,106.68,106.7,106.675,106.69,393399999.0
2008-06-10 05:40:00,106.69,106.69,106.67,106.68,259499999.0
2008-06-10 05:41:00,106.67,106.69,106.67,106.69,94000003.0
2008-06-10 05:42:00,106.68,106.7,106.68,106.68,307400001.0
2008-06-10 05:43:00,106.68,106.69,106.665,106.67,91500000.0
2008-06-10 05:44:00,106.67,106.68,106.67,106.67,419100001.0
2008-06-10 05:45:00,106.67,106.68,106.67,106.68,298600001.0
2008-06-10 05:46:00,106.68,106.69,106.675,106.68,306200000.0
2008-06-10 05:47:00,106.68,106.72,106.68,106.705,573099999.0
2008-06-10 05:48:00,106.705,106.705,106.67,106.69,261000000.0
2008-06-10 05:49:00,106.69,106.69,106.665,106.665,317399999.0
2008-06-10 05:50:00,106.66,106.67,106.65,106.66,352900001.0
2008-06-10 05:51:00,106.66,106.66,106.645,106.645,252700002.0
2008-06-10 05:52:00,106.645,106.67,106.645,106.66,151760000.0
2008-06-10 05:53:00,106.66,106.66,106.645,106.65,133500001.0
2008-06-10 05:54:00,106.65,106.665,106.65,106.66,321000001.0
2008-06-10 05:55:00,106.66,106.66,106.64,106.64,281700000.0
2008-06-10 05:56:00,106.64,106.66,106.64,106.66,251900000.0
2008-06-10 05:57:00,106.66,106.68,106.66,106.68,564799994.0
2008-06-10 05:58:00,106.68,106.68,106.67,106.68,267599999.0
2008-06-10 05:59:00,106.68,106.7,106.68,106.7,599100001.0
2008-06-10 06:00:00,106.7,106.7,106.68,106.69,287799997.0
2008-06-10 06:01:00,106.69,106.7,106.68,106.69,265400001.0
2008-06-10 06:02:00,106.69,106.71,106.69,106.69,306500002.0
2008-06-10 06:03:00,106.69,106.71,106.69,106.71,269400000.0
2008-06-10 06:04:00,106.71,106.725,106.705,106.715,154600000.0
2008-06-10 06:05:00,106.715,106.715,106.68,106.69,799199996.0
2008-06-10 06:06:00,106.69,106.7,106.69,106.7,403800001.0
2008-06-10 06:07:00,106.7,106.7,106.65,106.67,438899997.0
2008-06-10 06:08:00,106.67,106.68,106.66,106.68,730499992.0
2008-06-10 06:09:00,106.68,106.71,106.68,106.7,437900003.0
2008-06-10 06:10:00,106.69,106.73,106.69,106.73,291399999.0
2008-06-10 06:11:00,106.73,106.73,106.71,106.71,613000000.0
2008-06-10 06:12:00,106.72,106.72,106.705,106.71,60500000.0
2008-06-10 06:13:00,106.705,106.715,106.705,106.71,234000000.0
2008-06-10 06:14:00,106.71,106.72,106.71,106.715,247599999.0
2008-06-10 06:15:00,106.72,106.72,106.72,106.72,7900000.0
2008-06-10 06:16:00,106.715,106.74,106.71,106.72,566100000.0
2008-06-10 06:17:00,106.72,106.73,106.71,106.73,635200003.0
2008-06-10 06:18:00,106.73,106.73,106.72,106.73,358499999.0
2008-06-10 06:19:00,106.73,106.73,106.72,106.72,240700004.0
2008-06-10 06:20:00,106.72,106.76,106.72,106.75,690800007.0
2008-06-10 06:21:00,106.75,106.75,106.72,106.72,127899999.0
2008-06-10 06:22:00,106.72,106.72,106.69,106.69,237100000.0
2008-06-10 06:23:00,106.69,106.72,106.69,106.71,294799999.0
2008-06-10 06:24:00,106.71,106.72,106.7,106.71,109200000.0
2008-06-10 06:25:00,106.71,106.71,106.7,106.7,51200000.0
2008-06-10 06:26:00,106.7,106.715,106.7,106.71,334799998.0
2008-06-10 06:27:00,106.71,106.725,106.7,106.72,307000001.0
2008-06-10 06:28:00,106.71,106.735,106.71,106.735,362399999.0
2008-06-10 06:29:00,106.735,106.74,106.73,106.74,63500000.0
2008-06-10 06:30:00,106.74,106.74,106.73,106.74,33800000.0
2008-06-10 06:31:00,106.73,106.74,106.73,106.74,38900000.0
2008-06-10 06:32:00,106.73,106.74,106.73,106.74,99500000.0
2008-06-10 06:33:00,106.74,106.77,106.74,106.76,894200002.0
2008-06-10 06:34:00,106.76,106.77,106.75,106.755,508200001.0
2008-06-10 06:35:00,106.755,106.755,106.745,106.75,28400000.0
2008-06-10 06:36:00,106.75,106.76,106.74,106.76,78300000.0
2008-06-10 06:37:00,106.76,106.77,106.76,106.76,254800000.0
2008-06-10 06:38:00,106.76,106.77,106.76,106.76,290400002.0
2008-06-10 06:39:00,106.76,106.76,106.74,106.75,115931752.0
2008-06-10 06:40:00,106.75,106.76,106.74,106.75,390000002.0
2008-06-10 06:41:00,106.75,106.76,106.75,106.76,326399999.0
2008-06-10 06:42:00,106.76,106.76,106.75,106.75,264399999.0
2008-06-10 06:43:00,106.75,106.75,106.75,106.75,372800000.0
2008-06-10 06:44:00,106.75,106.76,106.75,106.76,82200002.0
2008-06-10 06:45:00,106.76,106.76,106.75,106.75,466400000.0
2008-06-10 06:46:00,106.75,106.76,106.74,106.75,670500001.0
2008-06-10 06:47:00,106.74,106.75,106.74,106.745,833800002.0
2008-06-10 06:48:00,106.745,106.75,106.74,106.75,284199999.0
2008-06-10 06:49:00,106.74,106.76,106.74,106.76,385700000.0
2008-06-10 06:50:00,106.75,106.76,106.74,106.745,163500000.0
2008-06-10 06:51:00,106.745,106.77,106.745,106.77,924399998.0
2008-06-10 06:52:00,106.76,106.795,106.76,106.78,1000600007.0
2008-06-10 06:53:00,106.78,106.78,106.77,106.775,330100000.0
2008-06-10 06:54:00,106.775,106.78,106.75,106.75,831400000.0
2008-06-10 06:55:00,106.75,106.75,106.73,106.75,529400001.0
2008-06-10 06:56:00,106.75,106.75,106.73,106.74,427200000.0
2008-06-10 06:57:00,106.73,106.74,106.73,106.74,351700000.0
2008-06-10 06:58:00,106.74,106.74,106.7,106.71,701800000.0
2008-06-10 06:59:00,106.71,106.71,106.665,106.7,609700001.0
2008-06-10 07:00:00,106.7,106.73,106.695,106.72,185400000.0
2008-06-10 07:01:00,106.72,106.72,106.68,106.69,571099997.0
2008-06-10 07:02:00,106.69,106.69,106.635,106.65,611800003.0
2008-06-10 07:03:00,106.65,106.69,106.65,106.68,527199998.0
2008-06-10 07:04:00,106.68,106.68,106.67,106.68,499900001.0
2008-06-10 07:05:00,106.68,106.68,106.66,106.68,253000003.0
2008-06-10 07:06:00,106.67,106.7,106.67,106.7,296899998.0
2008-06-10 07:07:00,106.7,106.7,106.69,106.69,66600000.0
2008-06-10 07:08:00,106.68,106.69,106.63,106.63,332000001.0
2008-06-10 07:09:00,106.63,106.63,106.61,106.63,223300000.0
2008-06-10 07:10:00,106.61,106.64,106.61,106.64,198900000.0
2008-06-10 07:11:00,106.64,106.64,106.63,106.63,185799999.0
2008-06-10 07:12:00,106.64,106.65,106.64,106.65,114300002.0
2008-06-10 07:13:00,106.65,106.66,106.64,106.66,122700000.0
2008-06-10 07:14:00,106.66,106.7,106.65,106.69,660900001.0
2008-06-10 07:15:00,106.69,106.7,106.655,106.66,331900000.0
2008-06-10 07:16:00,106.66,106.69,106.645,106.68,782100000.0
2008-06-10 07:17:00,106.685,106.7,106.68,106.7,727300000.0
2008-06-10 07:18:00,106.69,106.7,106.69,106.7,159400001.0
2008-06-10 07:19:00,106.7,106.725,106.69,106.715,420699997.0
2008-06-10 07:20:00,106.715,106.73,106.715,106.73,300700001.0
2008-06-10 07:21:00,106.72,106.78,106.72,106.74,394799999.0
2008-06-10 07:22:00,106.74,106.76,106.74,106.76,459299997.0
2008-06-10 07:23:00,106.75,106.76,106.75,106.76,205399999.0
2008-06-10 07:24:00,106.76,106.76,106.74,106.75,373000000.0
2008-06-10 07:25:00,106.75,106.76,106.73,106.74,324300000.0
2008-06-10 07:26:00,106.74,106.77,106.74,106.77,734000004.0
2008-06-10 07:27:00,106.77,106.77,106.77,106.77,162400000.0
2008-06-10 07:28:00,106.77,106.78,106.76,106.77,331899998.0
2008-06-10 07:29:00,106.77,106.78,106.76,106.77,463300002.0
2008-06-10 07:30:00,106.77,106.77,106.75,106.75,206999999.0
2008-06-10 07:31:00,106.76,106.77,106.75,106.765,450099999.0
2008-06-10 07:32:00,106.765,106.78,106.76,106.78,396099997.0
2008-06-10 07:33:00,106.77,106.77,106.76,106.76,478600001.0
2008-06-10 07:34:00,106.76,106.76,106.73,106.73,404399998.0
2008-06-10 07:35:00,106.73,106.74,106.69,106.69,515300002.0
2008-06-10 07:36:00,106.69,106.71,106.69,106.7,418300001.0
2008-06-10 07:37:00,106.7,106.7,106.68,106.68,1023700001.0
2008-06-10 07:38:00,106.68,106.7,106.68,106.7,115400000.0
2008-06-10 07:39:00,106.7,106.7,106.69,106.7,144300000.0
2008-06-10 07:40:00,106.7,106.73,106.695,106.73,170500001.0
2008-06-10 07:41:00,106.73,106.73,106.71,106.71,101800000.0
2008-06-10 07:42:00,106.71,106.72,106.705,106.71,151700001.0
2008-06-10 07:43:00,106.71,106.72,106.71,106.715,166800002.0
2008-06-10 07:44:00,106.715,106.73,106.715,106.725,164000000.0
2008-06-10 07:45:00,106.73,106.75,106.725,106.745,241300001.0
2008-06-10 07:46:00,106.74,106.76,106.74,106.75,422000001.0
2008-06-10 07:47:00,106.75,106.76,106.75,106.755,481900001.0
2008-06-10 07:48:00,106.76,106.77,106.75,106.77,426599999.0
2008-06-10 07:49:00,106.76,106.775,106.76,106.77,386300002.0
2008-06-10 07:50:00,106.77,106.77,106.76,106.77,201199999.0
2008-06-10 07:51:00,106.77,106.77,106.76,106.77,148899996.0
2008-06-10 07:52:00,106.77,106.77,106.76,106.77,97400000.0
2008-06-10 07:53:00,106.77,106.77,106.77,106.77,3600000.0
2008-06-10 07:54:00,106.77,106.77,106.75,106.77,93000000.0
2008-06-10 07:55:00,106.77,106.79,106.75,106.77,313500000.0
2008-06-10 07:56:00,106.77,106.78,106.77,106.78,289999999.0
2008-06-10 07:57:00,106.78,106.78,106.77,106.77,347900000.0
2008-06-10 07:58:00,106.77,106.78,106.77,106.78,236499997.0
2008-06-10 07:59:00,106.78,106.78,106.77,106.77,294800000.0
2008-06-10 08:00:00,106.78,106.78,106.75,106.765,405500002.0
2008-06-10 08:01:00,106.77,106.78,106.765,106.78,140300000.0
2008-06-10 08:02:00,106.78,106.82,106.78,106.81,758599997.0
2008-06-10 08:03:00,106.81,106.81,106.77,106.78,341900000.0
2008-06-10 08:04:00,106.78,106.79,106.76,106.79,759200000.0
2008-06-10 08:05:00,106.785,106.8,106.78,106.795,459900000.0
2008-06-10 08:06:00,106.795,106.805,106.78,106.79,318300000.0
2008-06-10 08:07:00,106.79,106.82,106.79,106.82,523600001.0
2008-06-10 08:08:00,106.82,106.82,106.79,106.81,348499999.0
2008-06-10 08:09:00,106.81,106.81,106.77,106.79,687799999.0
2008-06-10 08:10:00,106.775,106.79,106.77,106.78,389300001.0
2008-06-10 08:11:00,106.78,106.78,106.72,106.72,949399999.0
2008-06-10 08:12:00,106.72,106.75,106.72,106.74,979800001.0
2008-06-10 08:13:00,106.735,106.74,106.69,106.72,479100000.0
2008-06-10 08:14:00,106.72,106.72,106.69,106.715,507100001.0
2008-06-10 08:15:00,106.72,106.73,106.71,106.725,1210900005.0
2008-06-10 08:16:00,106.725,106.77,106.725,106.75,773299999.0
2008-06-10 08:17:00,106.75,106.75,106.72,106.74,1010899998.0
2008-06-10 08:18:00,106.74,106.76,106.735,106.76,1085099997.0
2008-06-10 08:19:00,106.755,106.77,106.75,106.77,981300004.0
2008-06-10 08:20:00,106.77,106.77,106.77,106.77,99300000.0
2008-06-10 08:21:00,106.77,106.785,106.76,106.76,523300001.0
2008-06-10 08:22:00,106.76,106.76,106.75,106.76,458000003.0
2008-06-10 08:23:00,106.76,106.76,106.72,106.73,696300002.0
2008-06-10 08:24:00,106.73,106.73,106.695,106.71,749700000.0
2008-06-10 08:25:00,106.71,106.715,106.67,106.68,1098599996.0
2008-06-10 08:26:00,106.68,106.71,106.68,106.69,1216999997.0
2008-06-10 08:27:00,106.69,106.74,106.69,106.735,633300004.0
2008-06-10 08:28:00,106.74,106.74,106.71,106.725,882899998.0
2008-06-10 08:29:00,106.73,106.73,106.72,106.73,316900000.0
2008-06-10 08:30:00,106.73,106.73,106.71,106.71,122700000.0
2008-06-10 08:31:00,106.71,106.75,106.71,106.74,588000001.0
2008-06-10 08:32:00,106.74,106.785,106.74,106.785,1016399999.0
2008-06-10 08:33:00,106.785,106.795,106.75,106.76,433599999.0
2008-06-10 08:34:00,106.76,106.795,106.76,106.79,299100000.0
2008-06-10 08:35:00,106.79,106.8,106.78,106.795,255200002.0
2008-06-10 08:36:00,106.795,106.795,106.76,106.76,619900000.0
2008-06-10 08:37:00,106.76,106.785,106.76,106.775,899200004.0
2008-06-10 08:38:00,106.775,106.785,106.76,106.775,570499999.0
2008-06-10 08:39:00,106.775,106.78,106.75,106.75,594400003.0
2008-06-10 08:40:00,106.75,106.77,106.75,106.765,243100001.0
2008-06-10 08:41:00,106.765,106.765,106.73,106.74,241800000.0
2008-06-10 08:42:00,106.74,106.75,106.735,106.745,236599999.0
2008-06-10 08:43:00,106.745,106.745,106.72,106.73,273099998.0
2008-06-10 08:44:00,106.73,106.74,106.71,106.715,126000000.0
2008-06-10 08:45:00,106.715,106.72,106.69,106.69,394000001.0
2008-06-10 08:46:00,106.69,106.705,106.69,106.705,224000000.0
2008-06-10 08:47:00,106.705,106.705,106.67,106.67,921100000.0
2008-06-10 08:48:00,106.67,106.68,106.63,106.65,677700004.0
2008-06-10 08:49:00,106.65,106.655,106.62,106.63,497570739.0
2008-06-10 08:50:00,106.63,106.63,106.565,106.565,473399998.0
2008-06-10 08:51:00,106.56,106.61,106.56,106.61,917300000.0
2008-06-10 08:52:00,106.61,106.61,106.575,106.575,610000003.0
2008-06-10 08:53:00,106.57,106.57,106.54,106.54,1084300002.0
2008-06-10 08:54:00,106.54,106.55,106.53,106.545,763700005.0
2008-06-10 08:55:00,106.545,106.545,106.505,106.52,660599999.0
2008-06-10 08:56:00,106.52,106.555,106.52,106.53,622400002.0
2008-06-10 08:57:00,106.53,106.58,106.53,106.575,684200002.0
2008-06-10 08:58:00,106.575,106.62,106.57,106.62,926600003.0
2008-06-10 08:59:00,106.61,106.67,106.61,106.64,334100000.0
2008-06-10 09:00:00,106.64,106.64,106.61,106.63,436500002.0
2008-06-10 09:01:00,106.63,106.67,106.63,106.64,552700001.0
2008-06-10 09:02:00,106.64,106.65,106.63,106.64,436300000.0
2008-06-10 09:03:00,106.64,106.68,106.64,106.67,642399999.0
2008-06-10 09:04:00,106.67,106.72,106.67,106.71,677400000.0
2008-06-10 09:05:00,106.715,106.72,106.68,106.705,524800000.0
2008-06-10 09:06:00,106.705,106.705,106.68,106.68,446400000.0
2008-06-10 09:07:00,106.68,106.72,106.67,106.67,613899998.0
2008-06-10 09:08:00,106.68,106.69,106.66,106.68,804500002.0
2008-06-10 09:09:00,106.68,106.68,106.63,106.66,722099998.0
2008-06-10 09:10:00,106.67,106.69,106.65,106.68,321800000.0
2008-06-10 09:11:00,106.68,106.68,106.6,106.6,420000000.0
2008-06-10 09:12:00,106.6,106.63,106.59,106.62,580200000.0
2008-06-10 09:13:00,106.62,106.64,106.61,106.62,589100000.0
2008-06-10 09:14:00,106.62,106.63,106.59,106.59,488100001.0
2008-06-10 09:15:00,106.59,106.595,106.565,106.585,126500000.0
2008-06-10 09:16:00,106.59,106.62,106.575,106.58,65000000.0
2008-06-10 09:17:00,106.58,106.585,106.52,106.555,78300000.0
2008-06-10 09:18:00,106.555,106.59,106.555,106.58,153900000.0
2008-06-10 09:19:00,106.58,106.59,106.57,106.58,146600000.0
2008-06-10 09:20:00,106.58,106.62,106.555,106.61,98600000.0
2008-06-10 09:21:00,106.61,106.635,106.6,106.625,107100000.0
2008-06-10 09:22:00,106.625,106.695,106.625,106.69,100400000.0
2008-06-10 09:23:00,106.69,106.695,106.65,106.65,196100000.0
2008-06-10 09:24:00,106.65,106.69,106.635,106.65,115542780.0
2008-06-10 09:25:00,106.655,106.675,106.635,106.64,92900000.0
2008-06-10 09:26:00,106.64,106.655,106.61,106.645,64700000.0
2008-06-10 09:27:00,106.645,106.65,106.635,106.65,32200000.0
2008-06-10 09:28:00,106.65,106.69,106.65,106.68,150200000.0
2008-06-10 09:29:00,106.68,106.68,106.64,106.665,147200000.0
2008-06-10 09:30:00,106.66,106.705,106.655,106.7,180900000.0
2008-06-10 09:31:00,106.705,106.725,106.705,106.715,124500000.0
2008-06-10 09:32:00,106.715,106.72,106.66,106.675,113000000.0
2008-06-10 09:33:00,106.67,106.705,106.66,106.665,49900000.0
2008-06-10 09:34:00,106.665,106.705,106.655,106.69,110200000.0
2008-06-10 09:35:00,106.69,106.705,106.675,106.7,38800000.0
2008-06-10 09:36:00,106.7,106.71,106.695,106.695,27800000.0
2008-06-10 09:37:00,106.695,106.7,106.69,106.69,56800000.0
2008-06-10 09:38:00,106.69,106.69,106.67,106.67,45600000.0
2008-06-10 09:39:00,106.67,106.67,106.645,106.65,41500000.0
2008-06-10 09:40:00,106.65,106.68,106.65,106.68,37900000.0
2008-06-10 09:41:00,106.675,106.685,106.65,106.65,72000000.0
2008-06-10 09:42:00,106.645,106.65,106.635,106.645,63000000.0
2008-06-10 09:43:00,106.645,106.655,106.63,106.655,54500000.0
2008-06-10 09:44:00,106.66,106.67,106.645,106.665,113500000.0
2008-06-10 09:45:00,106.665,106.68,106.66,106.67,50400000.0
2008-06-10 09:46:00,106.665,106.665,106.645,106.645,19200000.0
2008-06-10 09:47:00,106.645,106.655,106.625,106.64,46400000.0
2008-06-10 09:48:00,106.64,106.66,106.63,106.655,105300000.0
2008-06-10 09:49:00,106.66,106.685,106.645,106.68,158000000.0
2008-06-10 09:50:00,106.685,106.72,106.66,106.67,175100000.0
2008-06-10 09:51:00,106.67,106.705,106.67,106.705,156200000.0
2008-06-10 09:52:00,106.705,106.705,106.655,106.655,101700000.0
2008-06-10 09:53:00,106.65,106.655,106.615,106.62,66000000.0
2008-06-10 09:54:00,106.62,106.64,106.62,106.63,57700000.0
2008-06-10 09:55:00,106.63,106.64,106.625,106.63,70100000.0
2008-06-10 09:56:00,106.625,106.635,106.62,106.62,52900000.0
2008-06-10 09:57:00,106.62,106.63,106.615,106.63,19800000.0
2008-06-10 09:58:00,106.63,106.655,106.63,106.645,112700000.0
2008-06-10 09:59:00,106.645,106.65,106.635,106.645,96100000.0
2008-06-10 10:00:00,106.645,106.66,106.64,106.65,105600000.0
2008-06-10 10:01:00,106.655,106.705,106.645,106.685,93600000.0
2008-06-10 10:02:00,106.69,106.69,106.665,106.675,43500000.0
2008-06-10 10:03:00,106.675,106.69,106.67,106.68,139500000.0
2008-06-10 10:04:00,106.68,106.695,106.67,106.675,115900000.0
2008-06-10 10:05:00,106.675,106.68,106.665,106.67,149300000.0
2008-06-10 10:06:00,106.67,106.68,106.64,106.64,108700000.0
2008-06-10 10:07:00,106.64,106.69,106.63,106.64,179400000.0
2008-06-10 10:08:00,106.64,106.64,106.555,106.595,93000000.0
2008-06-10 10:09:00,106.6,106.6,106.55,106.56,52800000.0
2008-06-10 10:10:00,106.56,106.59,106.545,106.59,94300000.0
2008-06-10 10:11:00,106.59,106.65,106.59,106.64,198200000.0
2008-06-10 10:12:00,106.64,106.645,106.58,106.615,108700000.0
2008-06-10 10:13:00,106.615,106.615,106.59,106.61,81200000.0
2008-06-10 10:14:00,106.61,106.62,106.6,106.61,265900000.0
2008-06-10 10:15:00,106.61,106.615,106.595,106.6,85500000.0
2008-06-10 10:16:00,106.6,106.625,106.59,106.62,84200000.0
2008-06-10 10:17:00,106.62,106.62,106.6,106.605,45700000.0
2008-06-10 10:18:00,106.61,106.62,106.605,106.61,39500000.0
2008-06-10 10:19:00,106.61,106.61,106.58,106.59,157300000.0
2008-06-10 10:20:00,106.59,106.59,106.575,106.585,52600000.0
2008-06-10 10:21:00,106.585,106.605,106.58,106.605,61900000.0
2008-06-10 10:22:00,106.61,106.61,106.59,106.59,90300000.0
2008-06-10 10:23:00,106.59,106.61,106.55,106.6,140600000.0
2008-06-10 10:24:00,106.6,106.62,106.6,106.61,52800000.0
2008-06-10 10:25:00,106.61,106.61,106.565,106.59,186100000.0
2008-06-10 10:26:00,106.59,106.61,106.565,106.59,207200000.0
2008-06-10 10:27:00,106.59,106.59,106.565,106.58,102500000.0
2008-06-10 10:28:00,106.58,106.59,106.51,106.51,169200000.0
2008-06-10 10:29:00,106.51,106.51,106.5,106.51,34100000.0
2008-06-10 10:30:00,106.51,106.515,106.49,106.51,23300000.0
2008-06-10 10:31:00,106.51,106.525,106.5,106.515,125100000.0
2008-06-10 10:32:00,106.515,106.555,106.51,106.51,104800000.0
2008-06-10 10:33:00,106.515,106.53,106.495,106.5,62900000.0
2008-06-10 10:34:00,106.5,106.5,106.45,106.45,58800000.0
2008-06-10 10:35:00,106.45,106.46,106.43,106.45,118000000.0
2008-06-10 10:36:00,106.455,106.46,106.43,106.44,89300000.0
2008-06-10 10:37:00,106.44,106.52,106.44,106.5,122700000.0
2008-06-10 10:38:00,106.5,106.5,106.435,106.455,88800000.0
2008-06-10 10:39:00,106.455,106.5,106.44,106.49,128800000.0
2008-06-10 10:40:00,106.49,106.5,106.47,106.49,55700000.0
2008-06-10 10:41:00,106.5,106.54,106.49,106.52,104500000.0
2008-06-10 10:42:00,106.525,106.525,106.495,106.5,210500000.0
2008-06-10 10:43:00,106.5,106.53,106.5,106.52,199900000.0
2008-06-10 10:44:00,106.52,106.53,106.485,106.5,210300000.0
2008-06-10 10:45:00,106.5,106.51,106.5,106.5,127900000.0
2008-06-10 10:46:00,106.505,106.515,106.48,106.48,75300000.0
2008-06-10 10:47:00,106.48,106.53,106.48,106.495,162100000.0
2008-06-10 10:48:00,106.495,106.565,106.495,106.545,134600000.0
2008-06-10 10:49:00,106.545,106.58,106.54,106.545,277700000.0
2008-06-10 10:50:00,106.545,106.585,106.53,106.58,106200000.0
2008-06-10 10:51:00,106.58,106.625,106.58,106.625,209800000.0
2008-06-10 10:52:00,106.62,106.64,106.61,106.635,189100000.0
2008-06-10 10:53:00,106.625,106.655,106.615,106.64,131600000.0
2008-06-10 10:54:00,106.64,106.645,106.61,106.62,77400000.0
2008-06-10 10:55:00,106.62,106.65,106.61,106.65,60200000.0
2008-06-10 10:56:00,106.64,106.65,106.63,106.645,67400000.0
2008-06-10 10:57:00,106.64,106.665,106.64,106.665,23600000.0
2008-06-10 10:58:00,106.66,106.66,106.62,106.625,118200000.0
2008-06-10 10:59:00,106.635,106.635,106.59,106.62,104800000.0
2008-06-10 11:00:00,106.62,106.65,106.615,106.64,50600000.0
2008-06-10 11:01:00,106.64,106.65,106.63,106.635,34600000.0
2008-06-10 11:02:00,106.64,106.66,106.63,106.66,39000000.0
2008-06-10 11:03:00,106.66,106.665,106.635,106.645,106100000.0
2008-06-10 11:04:00,106.645,106.66,106.64,106.64,120300000.0
2008-06-10 11:05:00,106.64,106.67,106.64,106.66,28200000.0
2008-06-10 11:06:00,106.66,106.665,106.66,106.66,7400000.0
2008-06-10 11:07:00,106.66,106.67,106.66,106.67,51600000.0
2008-06-10 11:08:00,106.67,106.67,106.66,106.67,110900000.0
2008-06-10 11:09:00,106.67,106.69,106.655,106.68,106600000.0
2008-06-10 11:10:00,106.68,106.7,106.67,106.7,166300000.0
2008-06-10 11:11:00,106.705,106.72,106.69,106.7,171600000.0
2008-06-10 11:12:00,106.7,106.71,106.7,106.705,84100000.0
2008-06-10 11:13:00,106.705,106.715,106.695,106.7,100900000.0
2008-06-10 11:14:00,106.7,106.705,106.685,106.69,33800000.0
2008-06-10 11:15:00,106.69,106.72,106.69,106.7,47000000.0
2008-06-10 11:16:00,106.7,106.705,106.665,106.675,104000000.0
2008-06-10 11:17:00,106.67,106.69,106.67,106.69,60300000.0
2008-06-10 11:18:00,106.69,106.72,106.69,106.7,41100000.0
2008-06-10 11:19:00,106.695,106.73,106.69,106.725,25100000.0
2008-06-10 11:20:00,106.73,106.735,106.715,106.72,36000000.0
2008-06-10 11:21:00,106.72,106.735,106.715,106.73,22802400.0
2008-06-10 11:22:00,106.73,106.735,106.72,106.73,47000000.0
2008-06-10 11:23:00,106.725,106.765,106.725,106.76,76900000.0
2008-06-10 11:24:00,106.76,106.775,106.76,106.765,49700000.0
2008-06-10 11:25:00,106.765,106.785,106.76,106.77,74400000.0
2008-06-10 11:26:00,106.77,106.785,106.77,106.775,50800000.0
2008-06-10 11:27:00,106.78,106.795,106.775,106.785,89900000.0
2008-06-10 11:28:00,106.785,106.785,106.76,106.765,36700000.0
2008-06-10 11:29:00,106.77,106.785,106.76,106.78,57100000.0
2008-06-10 11:30:00,106.78,106.815,106.78,106.815,146200000.0
2008-06-10 11:31:00,106.815,106.825,106.805,106.825,143500000.0
2008-06-10 11:32:00,106.825,106.915,106.825,106.905,142100000.0
2008-06-10 11:33:00,106.905,106.925,106.875,106.925,102000000.0
2008-06-10 11:34:00,106.92,106.93,106.905,106.915,157300000.0
2008-06-10 11:35:00,106.91,106.93,106.895,106.92,51300000.0
2008-06-10 11:36:00,106.92,106.96,106.92,106.925,69500000.0
2008-06-10 11:37:00,106.925,106.97,106.925,106.97,103500000.0
2008-06-10 11:38:00,106.965,106.97,106.955,106.955,129500000.0
2008-06-10 11:39:00,106.955,106.975,106.955,106.97,103500000.0
2008-06-10 11:40:00,106.97,106.975,106.965,106.97,56100000.0
2008-06-10 11:41:00,106.97,106.98,106.955,106.965,63800000.0
2008-06-10 11:42:00,106.965,106.97,106.94,106.955,90700000.0
2008-06-10 11:43:00,106.96,106.975,106.955,106.96,130100000.0
2008-06-10 11:44:00,106.955,106.975,106.95,106.97,50300000.0
2008-06-10 11:45:00,106.965,107.035,106.965,107.03,47900000.0
2008-06-10 11:46:00,107.035,107.035,106.995,106.995,120800000.0
2008-06-10 11:47:00,106.995,107.065,106.98,107.065,99600000.0
2008-06-10 11:48:00,107.075,107.135,107.065,107.12,145600000.0
2008-06-10 11:49:00,107.115,107.115,107.07,107.09,89000000.0
2008-06-10 11:50:00,107.08,107.08,107.03,107.06,64100000.0
2008-06-10 11:51:00,107.07,107.08,107.045,107.045,98700000.0
2008-06-10 11:52:00,107.045,107.05,106.975,107.0,225900000.0
2008-06-10 11:53:00,107.0,107.01,106.985,106.99,48500000.0
2008-06-10 11:54:00,106.99,107.045,106.98,107.03,36900000.0
2008-06-10 11:55:00,107.03,107.055,107.01,107.01,39800000.0
2008-06-10 11:56:00,107.01,107.03,107.005,107.03,41000000.0
2008-06-10 11:57:00,107.03,107.08,107.02,107.055,38500000.0
2008-06-10 11:58:00,107.06,107.06,107.04,107.05,23400000.0
2008-06-10 11:59:00,107.05,107.05,107.04,107.04,14600000.0
2008-06-10 12:00:00,107.045,107.05,107.03,107.04,61800000.0
2008-06-10 12:01:00,107.04,107.065,107.025,107.065,41600000.0
2008-06-10 12:02:00,107.065,107.08,107.06,107.06,31000000.0
2008-06-10 12:03:00,107.06,107.065,107.03,107.055,53000000.0
2008-06-10 12:04:00,107.055,107.06,107.05,107.05,19200000.0
2008-06-10 12:05:00,107.05,107.07,107.05,107.07,61000000.0
2008-06-10 12:06:00,107.065,107.09,107.055,107.09,101100000.0
2008-06-10 12:07:00,107.09,107.09,107.04,107.06,50500000.0
2008-06-10 12:08:00,107.06,107.07,107.03,107.06,61800000.0
2008-06-10 12:09:00,107.06,107.06,107.05,107.05,17900000.0
2008-06-10 12:10:00,107.05,107.06,107.04,107.05,18900000.0
2008-06-10 12:11:00,107.05,107.05,107.03,107.04,25600000.0
2008-06-10 12:12:00,107.04,107.05,107.03,107.03,14100000.0
2008-06-10 12:13:00,107.03,107.035,107.025,107.03,19600000.0
2008-06-10 12:14:00,107.03,107.03,107.02,107.02,34000000.0
2008-06-10 12:15:00,107.02,107.03,107.01,107.01,27900000.0
2008-06-10 12:16:00,107.005,107.02,107.005,107.01,8800000.0
2008-06-10 12:17:00,107.01,107.02,107.01,107.02,18300000.0
2008-06-10 12:18:00,107.02,107.035,107.01,107.03,66900000.0
2008-06-10 12:19:00,107.02,107.03,107.0,107.0,49500000.0
2008-06-10 12:20:00,107.0,107.005,106.98,106.995,45800000.0
2008-06-10 12:21:00,106.995,107.0,106.975,106.975,18400000.0
2008-06-10 12:22:00,106.975,107.03,106.97,107.015,45200000.0
2008-06-10 12:23:00,107.02,107.02,107.0,107.02,31200000.0
2008-06-10 12:24:00,107.02,107.1,107.02,107.07,69500000.0
2008-06-10 12:25:00,107.07,107.08,107.05,107.06,30900000.0
2008-06-10 12:26:00,107.06,107.06,106.985,107.01,37400000.0
2008-06-10 12:27:00,107.01,107.02,107.0,107.02,25700000.0
2008-06-10 12:28:00,107.02,107.03,107.01,107.01,52800000.0
2008-06-10 12:29:00,107.01,107.01,106.98,107.0,77500000.0
2008-06-10 12:30:00,107.0,107.0,106.98,106.99,19000000.0
2008-06-10 12:31:00,106.99,106.99,106.98,106.98,20300000.0
2008-06-10 12:32:00,106.98,106.98,106.95,106.96,29100000.0
2008-06-10 12:33:00,106.955,106.97,106.93,106.93,24000000.0
2008-06-10 12:34:00,106.93,106.95,106.92,106.94,63400000.0
2008-06-10 12:35:00,106.94,106.94,106.91,106.925,36100000.0
2008-06-10 12:36:00,106.92,106.925,106.91,106.915,31200000.0
2008-06-10 12:37:00,106.915,106.92,106.9,106.92,16700000.0
2008-06-10 12:38:00,106.915,106.92,106.91,106.91,20300000.0
2008-06-10 12:39:00,106.91,106.91,106.9,106.9,40600000.0
2008-06-10 12:40:00,106.9,106.91,106.88,106.9,34600000.0
2008-06-10 12:41:00,106.9,106.945,106.895,106.945,40200000.0
2008-06-10 12:42:00,106.95,106.95,106.9,106.915,47180000.0
2008-06-10 12:43:00,106.91,106.91,106.89,106.905,27344000.0
2008-06-10 12:44:00,106.905,106.92,106.9,106.91,30664000.0
2008-06-10 12:45:00,106.905,106.92,106.89,106.91,36896000.0
2008-06-10 12:46:00,106.905,106.92,106.89,106.895,21096000.0
2008-06-10 12:47:00,106.895,106.92,106.89,106.91,51600000.0
2008-06-10 12:48:00,106.91,106.92,106.9,106.915,23696000.0
2008-06-10 12:49:00,106.91,106.95,106.91,106.93,42396000.0
2008-06-10 12:50:00,106.93,106.935,106.92,106.93,98000000.0
2008-06-10 12:51:00,106.93,106.95,106.93,106.93,58692000.0
2008-06-10 12:52:00,106.93,106.93,106.91,106.915,37476000.0
2008-06-10 12:53:00,106.915,106.92,106.89,106.89,46856000.0
2008-06-10 12:54:00,106.9,106.9,106.885,106.89,21068000.0
2008-06-10 12:55:00,106.89,106.89,106.86,106.87,31400000.0
2008-06-10 12:56:00,106.87,106.88,106.87,106.87,17196000.0
2008-06-10 12:57:00,106.875,106.9,106.87,106.9,11992000.0
2008-06-10 12:58:00,106.9,106.92,106.9,106.91,39840000.0
2008-06-10 12:59:00,106.91,106.91,106.89,106.9,36676000.0
2008-06-10 13:00:00,106.9,106.92,106.89,106.92,68884000.0
2008-06-10 13:01:00,106.92,106.93,106.9,106.92,41688000.0
2008-06-10 13:02:00,106.92,106.92,106.88,106.885,26388000.0
2008-06-10 13:03:00,106.885,106.89,106.85,106.85,44572000.0
2008-06-10 13:04:00,106.85,106.87,106.83,106.83,29984000.0
2008-06-10 13:05:00,106.83,106.865,106.83,106.85,30780000.0
2008-06-10 13:06:00,106.855,106.855,106.84,106.84,61000000.0
2008-06-10 13:07:00,106.84,106.84,106.8,106.81,53876000.0
2008-06-10 13:08:00,106.815,106.84,106.805,106.83,28660000.0
2008-06-10 13:09:00,106.835,106.89,106.83,106.86,60924000.0
2008-06-10 13:10:00,106.86,106.9,106.855,106.885,68200000.0
2008-06-10 13:11:00,106.885,106.9,106.88,106.895,62176000.0
2008-06-10 13:12:00,106.89,106.9,106.88,106.885,42284000.0
2008-06-10 13:13:00,106.89,106.89,106.855,106.855,8300000.0
2008-06-10 13:14:00,106.85,106.855,106.82,106.83,50292000.0
2008-06-10 13:15:00,106.83,106.84,106.81,106.81,31996000.0
2008-06-10 13:16:00,106.805,106.805,106.8,106.8,8600000.0
2008-06-10 13:17:00,106.8,106.81,106.77,106.8,32796000.0
2008-06-10 13:18:00,106.8,106.81,106.77,106.81,57904000.0
2008-06-10 13:19:00,106.81,106.84,106.785,106.81,105424000.0
2008-06-10 13:20:00,106.81,106.84,106.81,106.825,85692000.0
2008-06-10 13:21:00,106.825,106.875,106.825,106.86,33688000.0
2008-06-10 13:22:00,106.865,106.875,106.83,106.835,33984000.0
2008-06-10 13:23:00,106.835,106.86,106.835,106.86,21300000.0
2008-06-10 13:24:00,106.87,106.88,106.83,106.83,42672000.0
2008-06-10 13:25:00,106.825,106.83,106.795,106.81,51700000.0
2008-06-10 13:26:00,106.81,106.815,106.8,106.81,50492000.0
2008-06-10 13:27:00,106.81,106.825,106.81,106.825,35892000.0
2008-06-10 13:28:00,106.82,106.83,106.82,106.825,28596000.0
2008-06-10 13:29:00,106.825,106.84,106.82,106.835,22488000.0
2008-06-10 13:30:00,106.835,106.86,106.835,106.86,19376000.0
2008-06-10 13:31:00,106.86,106.86,106.85,106.855,17248000.0
2008-06-10 13:32:00,106.86,106.87,106.85,106.87,20856000.0
2008-06-10 13:33:00,106.87,106.87,106.86,106.87,64944000.0
2008-06-10 13:34:00,106.87,106.87,106.86,106.86,18952000.0
2008-06-10 13:35:00,106.86,106.87,106.86,106.86,18684000.0
2008-06-10 13:36:00,106.86,106.87,106.84,106.84,28552000.0
2008-06-10 13:37:00,106.84,106.85,106.8,106.81,35400000.0
2008-06-10 13:38:00,106.81,106.815,106.8,106.815,28088000.0
2008-06-10 13:39:00,106.815,106.83,106.815,106.82,46720000.0
2008-06-10 13:40:00,106.82,106.83,106.82,106.825,44848000.0
2008-06-10 13:41:00,106.825,106.86,106.825,106.86,25372000.0
2008-06-10 13:42:00,106.86,106.89,106.86,106.875,24920000.0
2008-06-10 13:43:00,106.875,106.875,106.85,106.85,40824000.0
2008-06-10 13:44:00,106.85,106.86,106.85,106.85,24600000.0
2008-06-10 13:45:00,106.85,106.855,106.83,106.83,38652000.0
2008-06-10 13:46:00,106.83,106.84,106.82,106.825,25756000.0
2008-06-10 13:47:00,106.825,106.84,106.82,106.83,22152000.0
2008-06-10 13:48:00,106.835,106.845,106.835,106.84,38684000.0
2008-06-10 13:49:00,106.84,106.84,106.83,106.83,36092000.0
2008-06-10 13:50:00,106.83,106.86,106.83,106.86,68728000.0
2008-06-10 13:51:00,106.86,106.88,106.83,106.855,72856000.0
2008-06-10 13:52:00,106.855,106.855,106.825,106.825,24700000.0
2008-06-10 13:53:00,106.825,106.88,106.825,106.875,27888000.0
2008-06-10 13:54:00,106.88,106.88,106.825,106.835,42388000.0
2008-06-10 13:55:00,106.835,106.84,106.83,106.83,15300000.0
2008-06-10 13:56:00,106.83,106.83,106.78,106.805,65692000.0
2008-06-10 13:57:00,106.81,106.815,106.795,106.795,31000000.0
2008-06-10 13:58:00,106.79,106.81,106.79,106.805,53688000.0
2008-06-10 13:59:00,106.805,106.85,106.805,106.85,68692000.0
2008-06-10 14:00:00,106.85,106.86,106.82,106.82,77144000.0
2008-06-10 14:01:00,106.82,106.83,106.81,106.81,34072000.0
2008-06-10 14:02:00,106.81,106.81,106.79,106.79,34196000.0
2008-06-10 14:03:00,106.79,106.795,106.78,106.79,53492000.0
2008-06-10 14:04:00,106.79,106.81,106.79,106.805,90496000.0
2008-06-10 14:05:00,106.805,106.805,106.78,106.79,35700000.0
2008-06-10 14:06:00,106.79,106.79,106.78,106.78,17000000.0
2008-06-10 14:07:00,106.78,106.8,106.78,106.78,67388000.0
2008-06-10 14:08:00,106.79,106.8,106.77,106.79,56792000.0
2008-06-10 14:09:00,106.79,106.8,106.78,106.79,23788000.0
2008-06-10 14:10:00,106.79,106.79,106.76,106.76,67400000.0
2008-06-10 14:11:00,106.76,106.81,106.76,106.805,41288000.0
2008-06-10 14:12:00,106.81,106.81,106.78,106.78,102496000.0
2008-06-10 14:13:00,106.78,106.79,106.78,106.78,29096000.0
2008-06-10 14:14:00,106.78,106.8,106.77,106.77,59892000.0
2008-06-10 14:15:00,106.77,106.79,106.76,106.765,67196000.0
2008-06-10 14:16:00,106.76,106.77,106.76,106.77,19600000.0
2008-06-10 14:17:00,106.77,106.79,106.77,106.785,31884000.0
2008-06-10 14:18:00,106.785,106.79,106.78,106.785,28888000.0
2008-06-10 14:19:00,106.78,106.81,106.78,106.81,62700000.0
2008-06-10 14:20:00,106.81,106.82,106.79,106.795,75980000.0
2008-06-10 14:21:00,106.79,106.79,106.78,106.78,22996000.0
2008-06-10 14:22:00,106.78,106.785,106.76,106.77,41300000.0
2008-06-10 14:23:00,106.77,106.78,106.76,106.77,21296000.0
2008-06-10 14:24:00,106.77,106.78,106.77,106.77,29500000.0
2008-06-10 14:25:00,106.77,106.8,106.77,106.8,43500000.0
2008-06-10 14:26:00,106.8,106.82,106.8,106.805,40296000.0
2008-06-10 14:27:00,106.805,106.82,106.8,106.82,59396000.0
2008-06-10 14:28:00,106.815,106.82,106.78,106.79,66884000.0
2008-06-10 14:29:00,106.79,106.8,106.765,106.775,19672000.0
2008-06-10 14:30:00,106.77,106.79,106.75,106.755,75640000.0
2008-06-10 14:31:00,106.755,106.85,106.75,106.85,76556000.0
2008-06-10 14:32:00,106.84,106.89,106.83,106.885,99588000.0
2008-06-10 14:33:00,106.885,106.89,106.8,106.805,75364000.0
2008-06-10 14:34:00,106.805,106.855,106.8,106.815,69796000.0
2008-06-10 14:35:00,106.815,106.825,106.79,106.825,39400000.0
2008-06-10 14:36:00,106.825,106.83,106.77,106.77,71900000.0
2008-06-10 14:37:00,106.77,106.84,106.76,106.78,80992000.0
2008-06-10 14:38:00,106.79,106.81,106.79,106.795,43796000.0
2008-06-10 14:39:00,106.805,106.82,106.795,106.82,40564000.0
2008-06-10 14:40:00,106.82,106.82,106.79,106.82,64084000.0
2008-06-10 14:41:00,106.82,106.82,106.75,106.755,48444000.0
2008-06-10 14:42:00,106.755,106.755,106.7,106.71,62988000.0
2008-06-10 14:43:00,106.715,106.72,106.71,106.715,31892000.0
2008-06-10 14:44:00,106.715,106.73,106.71,106.715,37828000.0
2008-06-10 14:45:00,106.715,106.77,106.7,106.73,62684000.0
2008-06-10 14:46:00,106.73,106.73,106.69,106.695,56400000.0
2008-06-10 14:47:00,106.69,106.695,106.65,106.66,63900000.0
2008-06-10 14:48:00,106.66,106.68,106.64,106.645,120100000.0
2008-06-10 14:49:00,106.64,106.685,106.63,106.67,110900000.0
2008-06-10 14:50:00,106.67,106.68,106.63,106.64,83700000.0
2008-06-10 14:51:00,106.645,106.68,106.64,106.67,93000000.0
2008-06-10 14:52:00,106.67,106.69,106.655,106.68,65900000.0
2008-06-10 14:53:00,106.68,106.72,106.67,106.69,57800000.0
2008-06-10 14:54:00,106.69,106.71,106.67,106.69,76800000.0
2008-06-10 14:55:00,106.69,106.72,106.69,106.71,77100000.0
2008-06-10 14:56:00,106.71,106.72,106.68,106.71,55300000.0
2008-06-10 14:57:00,106.71,106.72,106.68,106.685,49300000.0
2008-06-10 14:58:00,106.685,106.72,106.685,106.72,66000000.0
2008-06-10 14:59:00,106.715,106.735,106.71,106.73,38800000.0
2008-06-10 15:00:00,106.73,106.76,106.72,106.76,95300001.0
2008-06-10 15:01:00,106.76,106.76,106.66,106.72,146500068.0
2008-06-10 15:02:00,106.73,106.76,106.69,106.72,102100000.0
2008-06-10 15:03:00,106.715,106.77,106.69,106.76,93000000.0
2008-06-10 15:04:00,106.76,106.76,106.73,106.75,55300000.0
2008-06-10 15:05:00,106.75,106.8,106.75,106.8,126400000.0
2008-06-10 15:06:00,106.8,106.805,106.785,106.8,131800000.0
2008-06-10 15:07:00,106.8,106.82,106.78,106.81,85800000.0
2008-06-10 15:08:00,106.81,106.82,106.78,106.82,67800000.0
2008-06-10 15:09:00,106.82,106.835,106.78,106.785,48400000.0
2008-06-10 15:10:00,106.785,106.785,106.74,106.74,69800000.0
2008-06-10 15:11:00,106.74,106.75,106.71,106.72,67000000.0
2008-06-10 15:12:00,106.72,106.75,106.71,106.74,32800000.0
2008-06-10 15:13:00,106.74,106.76,106.725,106.76,29000000.0
2008-06-10 15:14:00,106.755,106.805,106.75,106.805,51900000.0
2008-06-10 15:15:00,106.8,106.81,106.74,106.76,58100000.0
2008-06-10 15:16:00,106.76,106.83,106.75,106.83,66300000.0
2008-06-10 15:17:00,106.83,106.83,106.81,106.825,48900000.0
2008-06-10 15:18:00,106.83,106.83,106.81,106.82,28100000.0
2008-06-10 15:19:00,106.82,106.83,106.815,106.815,23500000.0
2008-06-10 15:20:00,106.81,106.815,106.79,106.81,40200000.0
2008-06-10 15:21:00,106.81,106.87,106.81,106.865,55400000.0
2008-06-10 15:22:00,106.86,106.915,106.84,106.91,61400000.0
2008-06-10 15:23:00,106.91,106.94,106.88,106.91,99100000.0
2008-06-10 15:24:00,106.91,106.96,106.89,106.935,103400000.0
2008-06-10 15:25:00,106.93,106.95,106.92,106.95,82300000.0
2008-06-10 15:26:00,106.95,106.955,106.93,106.94,90800000.0
2008-06-10 15:27:00,106.94,106.97,106.94,106.95,104100000.0
2008-06-10 15:28:00,106.94,106.96,106.89,106.9,151900000.0
2008-06-10 15:29:00,106.9,106.92,106.9,106.91,52300000.0
2008-06-10 15:30:00,106.91,106.94,106.9,106.91,72900000.0
2008-06-10 15:31:00,106.91,106.925,106.87,106.87,114300000.0
2008-06-10 15:32:00,106.87,106.9,106.85,106.885,96300000.0
2008-06-10 15:33:00,106.89,106.9,106.87,106.9,51400000.0
2008-06-10 15:34:00,106.9,106.94,106.88,106.88,109600000.0
2008-06-10 15:35:00,106.88,106.93,106.88,106.92,91800000.0
2008-06-10 15:36:00,106.92,106.96,106.91,106.96,157200000.0
2008-06-10 15:37:00,106.96,106.98,106.96,106.97,178300000.0
2008-06-10 15:38:00,106.97,106.97,106.95,106.97,137200000.0
2008-06-10 15:39:00,106.97,106.97,106.94,106.96,75300000.0
2008-06-10 15:40:00,106.96,106.97,106.92,106.93,98600000.0
2008-06-10 15:41:00,106.93,106.94,106.9,106.9,78900000.0
2008-06-10 15:42:00,106.9,106.94,106.89,106.89,76900000.0
2008-06-10 15:43:00,106.89,106.95,106.89,106.945,111500000.0
2008-06-10 15:44:00,106.94,106.94,106.915,106.93,70900000.0
2008-06-10 15:45:00,106.93,106.935,106.88,106.885,109200000.0
2008-06-10 15:46:00,106.885,106.91,106.86,106.9,114000000.0
2008-06-10 15:47:00,106.9,106.92,106.89,106.9,80700000.0
2008-06-10 15:48:00,106.9,106.94,106.9,106.93,105900000.0
2008-06-10 15:49:00,106.93,106.95,106.92,106.92,92100000.0
2008-06-10 15:50:00,106.92,106.95,106.91,106.94,41800000.0
2008-06-10 15:51:00,106.945,106.97,106.94,106.95,85900000.0
2008-06-10 15:52:00,106.955,106.97,106.93,106.93,82600000.0
2008-06-10 15:53:00,106.935,106.935,106.9,106.93,83500000.0
2008-06-10 15:54:00,106.93,106.94,106.92,106.92,90600000.0
2008-06-10 15:55:00,106.92,106.92,106.89,106.91,31100000.0
2008-06-10 15:56:00,106.91,106.91,106.87,106.87,46500000.0
2008-06-10 15:57:00,106.87,106.9,106.87,106.885,37100000.0
2008-06-10 15:58:00,106.89,106.89,106.85,106.855,34800000.0
2008-06-10 15:59:00,106.85,106.86,106.82,106.85,78300000.0
2008-06-10 16:00:00,106.84,106.9,106.84,106.895,67400000.0
2008-06-10 16:01:00,106.895,106.92,106.86,106.895,63600000.0
2008-06-10 16:02:00,106.9,106.9,106.85,106.855,80600000.0
2008-06-10 16:03:00,106.845,106.85,106.83,106.84,96800000.0
2008-06-10 16:04:00,106.845,106.89,106.845,106.88,120600000.0
2008-06-10 16:05:00,106.88,106.9,106.84,106.86,85200000.0
2008-06-10 16:06:00,106.87,106.91,106.86,106.89,99100000.0
2008-06-10 16:07:00,106.895,106.91,106.88,106.9,45700000.0
2008-06-10 16:08:00,106.9,106.92,106.9,106.905,60900000.0
2008-06-10 16:09:00,106.905,106.95,106.88,106.92,127300000.0
2008-06-10 16:10:00,106.92,106.955,106.92,106.955,78900000.0
2008-06-10 16:11:00,106.96,106.96,106.93,106.955,75900000.0
2008-06-10 16:12:00,106.96,106.975,106.955,106.955,44000000.0
2008-06-10 16:13:00,106.955,106.985,106.955,106.98,80900000.0
2008-06-10 16:14:00,106.99,107.09,106.99,107.08,107700000.0
2008-06-10 16:15:00,107.08,107.11,107.065,107.09,99000000.0
2008-06-10 16:16:00,107.09,107.1,107.07,107.1,61700000.0
2008-06-10 16:17:00,107.1,107.13,107.1,107.11,101300000.0
2008-06-10 16:18:00,107.11,107.125,107.1,107.125,98800000.0
2008-06-10 16:19:00,107.125,107.17,107.12,107.12,87700000.0
2008-06-10 16:20:00,107.12,107.12,107.07,107.08,56900000.0
2008-06-10 16:21:00,107.08,107.11,107.07,107.07,79800000.0
2008-06-10 16:22:00,107.07,107.075,107.055,107.065,48100000.0
2008-06-10 16:23:00,107.065,107.11,107.065,107.09,68000000.0
2008-06-10 16:24:00,107.085,107.105,107.07,107.1,65400000.0
2008-06-10 16:25:00,107.1,107.15,107.09,107.1,136300000.0
2008-06-10 16:26:00,107.11,107.135,107.11,107.125,79300000.0
2008-06-10 16:27:00,107.125,107.135,107.12,107.12,77900000.0
2008-06-10 16:28:00,107.12,107.13,107.1,107.12,88400000.0
2008-06-10 16:29:00,107.125,107.135,107.12,107.125,89000000.0
2008-06-10 16:30:00,107.125,107.125,107.1,107.11,68100000.0
2008-06-10 16:31:00,107.11,107.11,107.08,107.08,62600000.0
2008-06-10 16:32:00,107.08,107.095,107.06,107.06,192500000.0
2008-06-10 16:33:00,107.065,107.065,107.02,107.035,113200000.0
2008-06-10 16:34:00,107.035,107.045,107.005,107.005,87800000.0
2008-06-10 16:35:00,107.01,107.01,106.925,106.935,106000000.0
2008-06-10 16:36:00,106.935,107.02,106.92,107.01,108300000.0
2008-06-10 16:37:00,107.01,107.055,106.99,107.03,196600000.0
2008-06-10 16:38:00,107.03,107.04,107.005,107.03,139000000.0
2008-06-10 16:39:00,107.03,107.08,107.03,107.075,108200000.0
2008-06-10 16:40:00,107.075,107.08,107.04,107.07,132600000.0
2008-06-10 16:41:00,107.075,107.075,107.035,107.07,104900000.0
2008-06-10 16:42:00,107.07,107.07,107.03,107.045,89500000.0
2008-06-10 16:43:00,107.045,107.065,107.03,107.065,144400000.0
2008-06-10 16:44:00,107.06,107.07,107.06,107.07,71900000.0
2008-06-10 16:45:00,107.065,107.1,107.06,107.09,46500000.0
2008-06-10 16:46:00,107.09,107.095,107.06,107.075,51200000.0
2008-06-10 16:47:00,107.07,107.13,107.07,107.11,85900000.0
2008-06-10 16:48:00,107.105,107.14,107.1,107.12,114100000.0
2008-06-10 16:49:00,107.12,107.13,107.1,107.12,106900000.0
2008-06-10 16:50:00,107.12,107.14,107.09,107.13,165500000.0
2008-06-10 16:51:00,107.13,107.14,107.11,107.13,96500000.0
2008-06-10 16:52:00,107.13,107.13,107.085,107.09,165600000.0
2008-06-10 16:53:00,107.09,107.11,107.08,107.1,129300000.0
2008-06-10 16:54:00,107.1,107.14,107.085,107.13,64100000.0
2008-06-10 16:55:00,107.12,107.16,107.11,107.15,57500000.0
2008-06-10 16:56:00,107.15,107.15,107.1,107.15,83400000.0
2008-06-10 16:57:00,107.15,107.16,107.11,107.15,82500000.0
2008-06-10 16:58:00,107.155,107.19,107.15,107.17,104500000.0
2008-06-10 16:59:00,107.17,107.19,107.14,107.18,85800000.0
2008-06-10 17:00:00,107.18,107.19,107.15,107.175,85100000.0
2008-06-10 17:01:00,107.17,107.17,107.15,107.15,54100000.0
2008-06-10 17:02:00,107.155,107.155,107.13,107.14,46400000.0
2008-06-10 17:03:00,107.14,107.14,107.08,107.08,42400000.0
2008-06-10 17:04:00,107.085,107.12,107.055,107.11,69000000.0
2008-06-10 17:05:00,107.11,107.14,107.09,107.11,87500000.0
2008-06-10 17:06:00,107.11,107.15,107.085,107.09,115700000.0
2008-06-10 17:07:00,107.08,107.13,107.08,107.13,108100000.0
2008-06-10 17:08:00,107.13,107.17,107.12,107.17,80100000.0
2008-06-10 17:09:00,107.17,107.17,107.105,107.14,91800000.0
2008-06-10 17:10:00,107.14,107.16,107.11,107.155,62800000.0
2008-06-10 17:11:00,107.15,107.16,107.12,107.12,44900000.0
2008-06-10 17:12:00,107.12,107.15,107.11,107.13,82600000.0
2008-06-10 17:13:00,107.13,107.155,107.12,107.12,103900000.0
2008-06-10 17:14:00,107.12,107.14,107.105,107.135,99300000.0
2008-06-10 17:15:00,107.135,107.16,107.12,107.13,100600000.0
2008-06-10 17:16:00,107.13,107.16,107.13,107.145,83300000.0
2008-06-10 17:17:00,107.14,107.16,107.14,107.15,57300000.0
2008-06-10 17:18:00,107.15,107.16,107.14,107.15,36900000.0
2008-06-10 17:19:00,107.15,107.16,107.14,107.15,75000000.0
2008-06-10 17:20:00,107.15,107.18,107.14,107.17,33800000.0
2008-06-10 17:21:00,107.17,107.17,107.12,107.12,59100000.0
2008-06-10 17:22:00,107.12,107.13,107.1,107.11,95500000.0
2008-06-10 17:23:00,107.11,107.13,107.09,107.1,94500000.0
2008-06-10 17:24:00,107.1,107.125,107.09,107.105,70500000.0
2008-06-10 17:25:00,107.105,107.18,107.105,107.15,124100000.0
2008-06-10 17:26:00,107.15,107.18,107.12,107.13,108500000.0
2008-06-10 17:27:00,107.135,107.16,107.12,107.15,70200000.0
2008-06-10 17:28:00,107.15,107.17,107.14,107.16,130200000.0
2008-06-10 17:29:00,107.16,107.21,107.16,107.18,179400000.0
2008-06-10 17:30:00,107.18,107.2,107.14,107.18,114300000.0
2008-06-10 17:31:00,107.18,107.18,107.14,107.16,97200000.0
2008-06-10 17:32:00,107.16,107.18,107.15,107.16,76900000.0
2008-06-10 17:33:00,107.16,107.17,107.14,107.16,129100000.0
2008-06-10 17:34:00,107.15,107.185,107.15,107.17,128600000.0
2008-06-10 17:35:00,107.17,107.19,107.15,107.18,147000000.0
2008-06-10 17:36:00,107.175,107.22,107.165,107.21,92100000.0
2008-06-10 17:37:00,107.22,107.22,107.19,107.2,91800000.0
2008-06-10 17:38:00,107.2,107.21,107.19,107.2,79300000.0
2008-06-10 17:39:00,107.2,107.22,107.185,107.19,86400000.0
2008-06-10 17:40:00,107.19,107.27,107.19,107.26,120900000.0
2008-06-10 17:41:00,107.26,107.27,107.24,107.24,118400000.0
2008-06-10 17:42:00,107.245,107.27,107.24,107.26,121800000.0
2008-06-10 17:43:00,107.25,107.27,107.25,107.26,50200000.0
2008-06-10 17:44:00,107.26,107.26,107.25,107.26,39900000.0
2008-06-10 17:45:00,107.26,107.27,107.26,107.26,28500000.0
2008-06-10 17:46:00,107.26,107.265,107.225,107.235,61300000.0
2008-06-10 17:47:00,107.235,107.27,107.23,107.26,60600000.0
2008-06-10 17:48:00,107.26,107.28,107.245,107.27,86800000.0
2008-06-10 17:49:00,107.27,107.27,107.25,107.265,99000000.0
2008-06-10 17:50:00,107.265,107.28,107.26,107.27,23500000.0
2008-06-10 17:51:00,107.27,107.28,107.24,107.24,63900000.0
2008-06-10 17:52:00,107.235,107.265,107.235,107.26,44200000.0
2008-06-10 17:53:00,107.26,107.26,107.21,107.22,56000000.0
2008-06-10 17:54:00,107.22,107.24,107.22,107.235,14100000.0
2008-06-10 17:55:00,107.23,107.27,107.23,107.25,39700000.0
2008-06-10 17:56:00,107.25,107.26,107.19,107.19,145600000.0
2008-06-10 17:57:00,107.195,107.215,107.18,107.21,99600000.0
2008-06-10 17:58:00,107.21,107.21,107.19,107.19,51100000.0
2008-06-10 17:59:00,107.19,107.2,107.18,107.19,63100000.0
2008-06-10 18:00:00,107.195,107.225,107.19,107.205,83400000.0
2008-06-10 18:01:00,107.21,107.21,107.18,107.19,70700000.0
2008-06-10 18:02:00,107.19,107.19,107.16,107.17,43900000.0
2008-06-10 18:03:00,107.17,107.195,107.17,107.175,49500000.0
2008-06-10 18:04:00,107.17,107.195,107.17,107.18,53300000.0
2008-06-10 18:05:00,107.18,107.19,107.18,107.18,21300000.0
2008-06-10 18:06:00,107.18,107.19,107.17,107.17,21300000.0
2008-06-10 18:07:00,107.17,107.185,107.165,107.185,47300000.0
2008-06-10 18:08:00,107.18,107.21,107.18,107.18,37500000.0
2008-06-10 18:09:00,107.185,107.19,107.135,107.16,73600000.0
2008-06-10 18:10:00,107.16,107.25,107.16,107.24,98800000.0
2008-06-10 18:11:00,107.24,107.25,107.23,107.24,77300000.0
2008-06-10 18:12:00,107.24,107.27,107.24,107.26,42600000.0
2008-06-10 18:13:00,107.26,107.28,107.26,107.28,20000000.0
2008-06-10 18:14:00,107.28,107.28,107.24,107.25,67300000.0
2008-06-10 18:15:00,107.25,107.27,107.25,107.26,47900000.0
2008-06-10 18:16:00,107.255,107.28,107.25,107.255,86800000.0
2008-06-10 18:17:00,107.255,107.28,107.255,107.275,65900000.0
2008-06-10 18:18:00,107.28,107.28,107.24,107.275,44800000.0
2008-06-10 18:19:00,107.275,107.275,107.24,107.26,39100000.0
2008-06-10 18:20:00,107.26,107.26,107.205,107.23,50200000.0
2008-06-10 18:21:00,107.23,107.25,107.22,107.23,69300000.0
2008-06-10 18:22:00,107.23,107.25,107.22,107.23,62200000.0
2008-06-10 18:23:00,107.235,107.285,107.235,107.25,48100000.0
2008-06-10 18:24:00,107.25,107.27,107.25,107.255,48700000.0
2008-06-10 18:25:00,107.255,107.26,107.24,107.24,53500000.0
2008-06-10 18:26:00,107.24,107.25,107.23,107.24,38800000.0
2008-06-10 18:27:00,107.245,107.245,107.205,107.21,89900000.0
2008-06-10 18:28:00,107.21,107.24,107.21,107.23,30600000.0
2008-06-10 18:29:00,107.23,107.245,107.22,107.245,62000000.0
2008-06-10 18:30:00,107.245,107.26,107.205,107.21,97700000.0
2008-06-10 18:31:00,107.21,107.25,107.21,107.24,57600000.0
2008-06-10 18:32:00,107.24,107.24,107.2,107.22,79700000.0
2008-06-10 18:33:00,107.22,107.26,107.22,107.25,55900000.0
2008-06-10 18:34:00,107.25,107.255,107.24,107.25,28400000.0
2008-06-10 18:35:00,107.25,107.27,107.24,107.26,55400000.0
2008-06-10 18:36:00,107.26,107.26,107.24,107.25,42600000.0
2008-06-10 18:37:00,107.25,107.25,107.24,107.25,29400000.0
2008-06-10 18:38:00,107.25,107.25,107.23,107.23,42000000.0
2008-06-10 18:39:00,107.23,107.23,107.215,107.22,20900000.0
2008-06-10 18:40:00,107.22,107.23,107.21,107.22,56500000.0
2008-06-10 18:41:00,107.22,107.22,107.21,107.21,35200000.0
2008-06-10 18:42:00,107.21,107.22,107.21,107.21,25400000.0
2008-06-10 18:43:00,107.21,107.22,107.205,107.215,24300000.0
2008-06-10 18:44:00,107.215,107.22,107.19,107.21,35700000.0
2008-06-10 18:45:00,107.205,107.215,107.2,107.215,22800000.0
2008-06-10 18:46:00,107.215,107.22,107.2,107.21,46400000.0
2008-06-10 18:47:00,107.21,107.22,107.21,107.215,28800000.0
2008-06-10 18:48:00,107.22,107.25,107.215,107.25,26200000.0
2008-06-10 18:49:00,107.25,107.27,107.25,107.27,28900000.0
2008-06-10 18:50:00,107.27,107.27,107.26,107.26,11900000.0
2008-06-10 18:51:00,107.26,107.28,107.26,107.27,24700000.0
2008-06-10 18:52:00,107.27,107.28,107.27,107.28,20300000.0
2008-06-10 18:53:00,107.28,107.29,107.27,107.28,23700000.0
2008-06-10 18:54:00,107.28,107.29,107.27,107.28,15500000.0
2008-06-10 18:55:00,107.28,107.32,107.28,107.29,38400000.0
2008-06-10 18:56:00,107.295,107.32,107.29,107.29,62700000.0
2008-06-10 18:57:00,107.295,107.325,107.295,107.305,51800000.0
2008-06-10 18:58:00,107.305,107.305,107.29,107.29,28300000.0
2008-06-10 18:59:00,107.29,107.29,107.22,107.23,83300000.0
2008-06-10 19:00:00,107.23,107.25,107.22,107.24,56600000.0
2008-06-10 19:01:00,107.24,107.26,107.24,107.25,23800000.0
2008-06-10 19:02:00,107.25,107.265,107.25,107.265,23400000.0
2008-06-10 19:03:00,107.26,107.27,107.24,107.25,48600000.0
2008-06-10 19:04:00,107.25,107.25,107.23,107.235,48600000.0
2008-06-10 19:05:00,107.235,107.275,107.225,107.27,41800000.0
2008-06-10 19:06:00,107.265,107.27,107.23,107.245,65000000.0
2008-06-10 19:07:00,107.245,107.27,107.245,107.26,24700000.0
2008-06-10 19:08:00,107.26,107.285,107.25,107.28,37400000.0
2008-06-10 19:09:00,107.28,107.295,107.27,107.27,42200000.0
2008-06-10 19:10:00,107.27,107.325,107.27,107.3,69500000.0
2008-06-10 19:11:00,107.3,107.325,107.285,107.31,57600000.0
2008-06-10 19:12:00,107.32,107.325,107.3,107.32,31700000.0
2008-06-10 19:13:00,107.32,107.355,107.305,107.35,32200000.0
2008-06-10 19:14:00,107.35,107.35,107.33,107.345,26900000.0
2008-06-10 19:15:00,107.345,107.365,107.335,107.365,24900000.0
2008-06-10 19:16:00,107.365,107.4,107.365,107.39,52100000.0
2008-06-10 19:17:00,107.39,107.39,107.36,107.37,26000000.0
2008-06-10 19:18:00,107.37,107.39,107.355,107.385,24200000.0
2008-06-10 19:19:00,107.39,107.415,107.37,107.4,43500000.0
2008-06-10 19:20:00,107.4,107.405,107.375,107.4,50100000.0
2008-06-10 19:21:00,107.4,107.41,107.4,107.4,19900000.0
2008-06-10 19:22:00,107.4,107.4,107.36,107.37,52100000.0
2008-06-10 19:23:00,107.37,107.385,107.37,107.38,13300000.0
2008-06-10 19:24:00,107.38,107.4,107.38,107.39,34300000.0
2008-06-10 19:25:00,107.39,107.405,107.38,107.405,44500000.0
2008-06-10 19:26:00,107.405,107.415,107.39,107.4,57400000.0
2008-06-10 19:27:00,107.4,107.41,107.385,107.395,38400000.0
2008-06-10 19:28:00,107.4,107.415,107.39,107.415,35000000.0
2008-06-10 19:29:00,107.42,107.425,107.39,107.425,31400000.0
2008-06-10 19:30:00,107.425,107.425,107.415,107.42,26000000.0
2008-06-10 19:31:00,107.425,107.425,107.4,107.4,29600000.0
2008-06-10 19:32:00,107.4,107.42,107.395,107.415,26100000.0
2008-06-10 19:33:00,107.415,107.43,107.41,107.42,33700000.0
2008-06-10 19:34:00,107.42,107.42,107.39,107.395,36200000.0
2008-06-10 19:35:00,107.395,107.395,107.38,107.38,11800000.0
2008-06-10 19:36:00,107.38,107.41,107.38,107.4,15000000.0
2008-06-10 19:37:00,107.4,107.41,107.395,107.395,15700000.0
2008-06-10 19:38:00,107.395,107.4,107.37,107.375,25400000.0
2008-06-10 19:39:00,107.38,107.395,107.375,107.38,22400000.0
2008-06-10 19:40:00,107.38,107.41,107.38,107.4,27400000.0
2008-06-10 19:41:00,107.4,107.4,107.385,107.39,29800000.0
2008-06-10 19:42:00,107.39,107.395,107.38,107.38,13500000.0
2008-06-10 19:43:00,107.38,107.39,107.375,107.385,12500000.0
2008-06-10 19:44:00,107.385,107.385,107.38,107.385,18200000.0
2008-06-10 19:45:00,107.39,107.405,107.38,107.405,25800000.0
2008-06-10 19:46:00,107.405,107.405,107.385,107.385,23300000.0
2008-06-10 19:47:00,107.39,107.41,107.385,107.4,24000000.0
2008-06-10 19:48:00,107.4,107.415,107.4,107.405,22100000.0
2008-06-10 19:49:00,107.4,107.4,107.385,107.395,20400000.0
2008-06-10 19:50:00,107.395,107.4,107.385,107.4,22500000.0
2008-06-10 19:51:00,107.405,107.415,107.39,107.415,27600000.0
2008-06-10 19:52:00,107.41,107.415,107.405,107.41,5800000.0
2008-06-10 19:53:00,107.415,107.415,107.405,107.41,15900000.0
2008-06-10 19:54:00,107.41,107.425,107.405,107.425,21100000.0
2008-06-10 19:55:00,107.425,107.44,107.42,107.43,33100000.0
2008-06-10 19:56:00,107.435,107.435,107.425,107.43,22500000.0
2008-06-10 19:57:00,107.425,107.425,107.385,107.39,26900000.0
2008-06-10 19:58:00,107.39,107.4,107.385,107.39,36300000.0
2008-06-10 19:59:00,107.39,107.39,107.375,107.38,21600000.0
2008-06-10 20:00:00,107.38,107.43,107.38,107.43,54900000.0
2008-06-10 20:01:00,107.43,107.43,107.37,107.4,63200000.0
2008-06-10 20:02:00,107.405,107.43,107.4,107.41,40300000.0
2008-06-10 20:03:00,107.41,107.43,107.375,107.42,81100000.0
2008-06-10 20:04:00,107.42,107.42,107.4,107.41,64600000.0
2008-06-10 20:05:00,107.41,107.42,107.39,107.39,43100000.0
2008-06-10 20:06:00,107.39,107.41,107.375,107.41,53100000.0
2008-06-10 20:07:00,107.41,107.42,107.39,107.4,48600000.0
2008-06-10 20:08:00,107.4,107.4,107.36,107.365,40400000.0
2008-06-10 20:09:00,107.365,107.41,107.36,107.385,43000000.0
2008-06-10 20:10:00,107.385,107.41,107.38,107.41,48900000.0
2008-06-10 20:11:00,107.405,107.41,107.38,107.39,26100000.0
2008-06-10 20:12:00,107.39,107.405,107.37,107.385,38400000.0
2008-06-10 20:13:00,107.38,107.38,107.36,107.37,24800000.0
2008-06-10 20:14:00,107.37,107.41,107.37,107.41,20400000.0
2008-06-10 20:15:00,107.415,107.415,107.405,107.41,27800000.0
2008-06-10 20:16:00,107.41,107.41,107.37,107.37,36600000.0
2008-06-10 20:17:00,107.37,107.395,107.37,107.39,43800000.0
2008-06-10 20:18:00,107.39,107.405,107.38,107.395,55600000.0
2008-06-10 20:19:00,107.395,107.405,107.38,107.385,33100000.0
2008-06-10 20:20:00,107.385,107.43,107.385,107.41,69600000.0
2008-06-10 20:21:00,107.415,107.43,107.4,107.4,42600000.0
2008-06-10 20:22:00,107.4,107.415,107.4,107.41,21200000.0
2008-06-10 20:23:00,107.41,107.42,107.41,107.41,8800000.0
2008-06-10 20:24:00,107.41,107.42,107.39,107.41,43100000.0
2008-06-10 20:25:00,107.41,107.41,107.38,107.4,41100000.0
2008-06-10 20:26:00,107.4,107.41,107.36,107.37,25600000.0
2008-06-10 20:27:00,107.37,107.385,107.36,107.38,50000000.0
2008-06-10 20:28:00,107.38,107.41,107.38,107.41,35800000.0
2008-06-10 20:29:00,107.41,107.42,107.41,107.41,16600000.0
2008-06-10 20:30:00,107.41,107.41,107.41,107.41,21300000.0
2008-06-10 20:31:00,107.41,107.42,107.38,107.39,33100000.0
2008-06-10 20:32:00,107.39,107.39,107.37,107.37,42500000.0
2008-06-10 20:33:00,107.37,107.38,107.36,107.37,19300000.0
2008-06-10 20:34:00,107.375,107.38,107.36,107.36,39100000.0
2008-06-10 20:35:00,107.36,107.38,107.36,107.37,33800000.0
2008-06-10 20:36:00,107.37,107.38,107.36,107.36,33300000.0
2008-06-10 20:37:00,107.36,107.38,107.36,107.38,13000000.0
2008-06-10 20:38:00,107.38,107.38,107.36,107.36,22200000.0
2008-06-10 20:39:00,107.365,107.38,107.36,107.38,37500000.0
2008-06-10 20:40:00,107.38,107.4,107.365,107.38,53300000.0
2008-06-10 20:41:00,107.38,107.4,107.38,107.4,27500000.0
2008-06-10 20:42:00,107.395,107.41,107.395,107.41,24500000.0
2008-06-10 20:43:00,107.405,107.41,107.4,107.4,24600000.0
2008-06-10 20:44:00,107.405,107.42,107.4,107.42,19200000.0
2008-06-10 20:45:00,107.42,107.42,107.405,107.41,24000000.0
2008-06-10 20:46:00,107.41,107.415,107.405,107.415,20300000.0
2008-06-10 20:47:00,107.415,107.425,107.41,107.42,17200000.0
2008-06-10 20:48:00,107.425,107.435,107.425,107.43,7800000.0
2008-06-10 20:49:00,107.43,107.43,107.425,107.43,13500000.0
2008-06-10 20:50:00,107.43,107.43,107.385,107.385,25900000.0
2008-06-10 20:51:00,107.38,107.4,107.37,107.38,26200000.0
2008-06-10 20:52:00,107.38,107.385,107.375,107.38,17100000.0
2008-06-10 20:53:00,107.385,107.385,107.36,107.37,18500000.0
2008-06-10 20:54:00,107.37,107.37,107.365,107.37,7800000.0
2008-06-10 20:55:00,107.37,107.38,107.37,107.38,28900000.0
2008-06-10 20:56:00,107.38,107.43,107.38,107.4,35800000.0
2008-06-10 20:57:00,107.4,107.405,107.375,107.38,20700000.0
2008-06-10 20:58:00,107.38,107.4,107.355,107.4,17100000.0
2008-06-10 20:59:00,107.4,107.41,107.365,107.405,31700000.0
2008-06-10 21:00:00,107.405,107.405,107.385,107.39,20200000.0
2008-06-10 21:01:00,107.39,107.41,107.39,107.4,19800000.0
2008-06-10 21:02:00,107.4,107.405,107.38,107.39,22500000.0
2008-06-10 21:03:00,107.385,107.39,107.38,107.385,12500000.0
2008-06-10 21:04:00,107.39,107.39,107.385,107.385,2800000.0
2008-06-10 21:05:00,107.385,107.385,107.385,107.385,1400000.0
2008-06-10 21:06:00,107.385,107.395,107.38,107.38,12600000.0
2008-06-10 21:07:00,107.38,107.385,107.375,107.375,10600000.0
2008-06-10 21:08:00,107.375,107.38,107.355,107.37,15000000.0
2008-06-10 21:09:00,107.37,107.375,107.34,107.345,18600000.0
2008-06-10 21:10:00,107.345,107.355,107.33,107.34,21600000.0
2008-06-10 21:11:00,107.34,107.355,107.32,107.32,19100000.0
2008-06-10 21:12:00,107.315,107.33,107.31,107.33,13300000.0
2008-06-10 21:13:00,107.325,107.325,107.32,107.32,2000000.0
2008-06-10 21:14:00,107.32,107.335,107.32,107.335,3000000.0
2008-06-10 21:15:00,107.335,107.335,107.3,107.325,19000000.0
2008-06-10 21:16:00,107.325,107.335,107.325,107.325,4900000.0
2008-06-10 21:17:00,107.325,107.335,107.32,107.32,6700000.0
2008-06-10 21:18:00,107.325,107.33,107.32,107.33,8400000.0
2008-06-10 21:19:00,107.33,107.335,107.32,107.32,11700000.0
2008-06-10 21:20:00,107.315,107.33,107.31,107.31,9800000.0
2008-06-10 21:21:00,107.31,107.31,107.285,107.29,17200000.0
2008-06-10 21:22:00,107.29,107.3,107.285,107.3,2500000.0
2008-06-10 21:23:00,107.295,107.315,107.285,107.305,18300000.0
2008-06-10 21:24:00,107.305,107.315,107.3,107.31,29200000.0
2008-06-10 21:25:00,107.31,107.32,107.31,107.315,6800000.0
2008-06-10 21:26:00,107.315,107.32,107.31,107.31,4200000.0
2008-06-10 21:27:00,107.31,107.32,107.31,107.315,2800000.0
2008-06-10 21:28:00,107.32,107.33,107.295,107.3,7200000.0
2008-06-10 21:29:00,107.31,107.31,107.3,107.3,6800000.0
2008-06-10 21:30:00,107.3,107.31,107.3,107.31,4700000.0
2008-06-10 21:31:00,107.31,107.32,107.305,107.31,5600000.0
2008-06-10 21:32:00,107.315,107.32,107.31,107.32,7800000.0
2008-06-10 21:33:00,107.32,107.335,107.32,107.32,6500000.0
2008-06-10 21:34:00,107.32,107.32,107.3,107.3,11900000.0
2008-06-10 21:35:00,107.31,107.315,107.305,107.315,5400000.0
2008-06-10 21:36:00,107.315,107.315,107.295,107.295,14200000.0
2008-06-10 21:37:00,107.295,107.31,107.295,107.305,7100000.0
2008-06-10 21:38:00,107.305,107.31,107.3,107.305,5700000.0
2008-06-10 21:39:00,107.31,107.31,107.27,107.28,25400000.0
2008-06-10 21:40:00,107.28,107.29,107.28,107.29,15400000.0
2008-06-10 21:41:00,107.29,107.29,107.26,107.27,20700000.0
2008-06-10 21:42:00,107.27,107.285,107.27,107.28,10300000.0
2008-06-10 21:43:00,107.28,107.28,107.27,107.27,5700000.0
2008-06-10 21:44:00,107.275,107.28,107.275,107.275,1800000.0
2008-06-10 21:45:00,107.27,107.31,107.27,107.31,19100000.0
2008-06-10 21:46:00,107.31,107.31,107.3,107.3,9400000.0
2008-06-10 21:47:00,107.3,107.33,107.3,107.325,6300000.0
2008-06-10 21:48:00,107.32,107.33,107.32,107.325,4600000.0
2008-06-10 21:49:00,107.33,107.335,107.33,107.33,5300000.0
2008-06-10 21:50:00,107.33,107.36,107.32,107.355,15600000.0
2008-06-10 21:51:00,107.355,107.36,107.35,107.355,7700000.0
2008-06-10 21:52:00,107.355,107.375,107.355,107.365,3700000.0
2008-06-10 21:53:00,107.36,107.405,107.36,107.385,10800000.0
2008-06-10 21:54:00,107.395,107.405,107.395,107.395,3200000.0
2008-06-10 21:55:00,107.395,107.395,107.385,107.385,8900000.0
2008-06-10 21:56:00,107.385,107.385,107.365,107.365,17900000.0
2008-06-10 21:57:00,107.365,107.375,107.36,107.375,6500000.0
2008-06-10 21:58:00,107.375,107.375,107.365,107.365,3200000.0
2008-06-10 21:59:00,107.365,107.365,107.355,107.355,10400000.0
2008-06-10 22:00:00,107.355,107.355,107.345,107.355,9600000.0
2008-06-10 22:01:00,107.355,107.36,107.35,107.355,5600000.0
2008-06-10 22:02:00,107.36,107.365,107.36,107.365,2400000.0
2008-06-10 22:03:00,107.365,107.37,107.365,107.37,1600000.0
2008-06-10 22:04:00,107.37,107.37,107.37,107.37,3200000.0
2008-06-10 22:05:00,107.37,107.375,107.37,107.37,2400000.0
2008-06-10 22:06:00,107.37,107.375,107.37,107.37,4000000.0
2008-06-10 22:07:00,107.375,107.375,107.37,107.375,6400000.0
2008-06-10 22:08:00,107.375,107.38,107.375,107.375,2000000.0
2008-06-10 22:09:00,107.375,107.38,107.375,107.38,2800000.0
2008-06-10 22:10:00,107.38,107.385,107.375,107.38,8400000.0
2008-06-10 22:11:00,107.38,107.385,107.37,107.37,20800000.0
2008-06-10 22:12:00,107.365,107.375,107.365,107.37,7200000.0
2008-06-10 22:13:00,107.37,107.37,107.37,107.37,1200000.0
2008-06-10 22:14:00,107.37,107.37,107.37,107.37,400000.0
2008-06-10 22:15:00,107.37,107.375,107.37,107.37,3200000.0
2008-06-10 22:16:00,107.375,107.375,107.37,107.37,19044000.0
2008-06-10 22:17:00,107.38,107.38,107.37,107.37,46688000.0
2008-06-10 22:18:00,107.37,107.37,107.36,107.36,21936000.0
2008-06-10 22:19:00,107.37,107.37,107.35,107.35,20244000.0
2008-06-10 22:20:00,107.34,107.36,107.34,107.36,39700000.0
2008-06-10 22:21:00,107.36,107.36,107.36,107.36,92900000.0
2008-06-10 22:22:00,107.36,107.36,107.33,107.34,248500002.0
2008-06-10 22:23:00,107.34,107.35,107.33,107.35,30200000.0
2008-06-10 22:24:00,107.35,107.35,107.33,107.34,160400000.0
2008-06-10 22:25:00,107.33,107.36,107.33,107.36,153700000.0
2008-06-10 22:26:00,107.36,107.37,107.34,107.34,288248000.0
2008-06-10 22:27:00,107.35,107.36,107.35,107.35,69600000.0
2008-06-10 22:28:00,107.35,107.36,107.35,107.36,75700001.0
2008-06-10 22:29:00,107.36,107.37,107.35,107.37,197100000.0
2008-06-10 22:30:00,107.37,107.37,107.36,107.36,294700000.0
2008-06-10 22:31:00,107.36,107.37,107.36,107.36,97000000.0
2008-06-10 22:32:00,107.36,107.36,107.32,107.33,190600000.0
2008-06-10 22:33:00,107.335,107.35,107.335,107.35,61000000.0
2008-06-10 22:34:00,107.35,107.37,107.34,107.34,156100000.0
2008-06-10 22:35:00,107.34,107.35,107.34,107.35,148400000.0
2008-06-10 22:36:00,107.35,107.35,107.345,107.345,82900000.0
2008-06-10 22:37:00,107.345,107.345,107.315,107.33,318900000.0
2008-06-10 22:38:00,107.33,107.34,107.33,107.335,18700000.0
2008-06-10 22:39:00,107.33,107.34,107.33,107.34,6400000.0
2008-06-10 22:40:00,107.335,107.34,107.335,107.34,6400000.0
2008-06-10 22:41:00,107.33,107.35,107.33,107.35,154000000.0
2008-06-10 22:42:00,107.35,107.36,107.34,107.355,189100000.0
2008-06-10 22:43:00,107.355,107.36,107.355,107.36,35100000.0
2008-06-10 22:44:00,107.36,107.37,107.36,107.37,215100000.0
2008-06-10 22:45:00,107.37,107.38,107.36,107.37,253800000.0
2008-06-10 22:46:00,107.37,107.38,107.36,107.36,211700000.0
2008-06-10 22:47:00,107.37,107.38,107.36,107.38,108200000.0
2008-06-10 22:48:00,107.375,107.42,107.37,107.41,463300002.0
2008-06-10 22:49:00,107.42,107.42,107.405,107.42,154300000.0
2008-06-10 22:50:00,107.42,107.42,107.41,107.41,96199999.0
2008-06-10 22:51:00,107.405,107.405,107.37,107.38,214200000.0
2008-06-10 22:52:00,107.38,107.42,107.38,107.395,343400001.0
2008-06-10 22:53:00,107.395,107.395,107.39,107.39,22200000.0
2008-06-10 22:54:00,107.39,107.39,107.375,107.38,143300000.0
2008-06-10 22:55:00,107.38,107.39,107.38,107.385,157800000.0
2008-06-10 22:56:00,107.385,107.43,107.38,107.425,213800000.0
2008-06-10 22:57:00,107.425,107.43,107.425,107.43,95500000.0
2008-06-10 22:58:00,107.43,107.43,107.42,107.43,500300001.0
2008-06-10 22:59:00,107.43,107.43,107.42,107.42,96700000.0
2008-06-10 23:00:00,107.425,107.43,107.42,107.42,37200000.0
2008-06-10 23:01:00,107.42,107.43,107.42,107.42,333200000.0
2008-06-10 23:02:00,107.42,107.42,107.41,107.41,26400000.0
2008-06-10 23:03:00,107.41,107.41,107.41,107.41,71500000.0
2008-06-10 23:04:00,107.41,107.41,107.41,107.41,12300000.0
2008-06-10 23:05:00,107.41,107.41,107.39,107.41,96800000.0
2008-06-10 23:06:00,107.41,107.41,107.41,107.41,42800000.0
2008-06-10 23:07:00,107.41,107.41,107.4,107.41,5400000.0
2008-06-10 23:08:00,107.4,107.41,107.4,107.41,65600000.0
2008-06-10 23:11:00,107.41,107.42,107.41,107.41,31400000.0
2008-06-10 23:13:00,107.42,107.42,107.41,107.41,25300001.0
2008-06-10 23:14:00,107.42,107.43,107.41,107.43,171800000.0
2008-06-10 23:15:00,107.43,107.43,107.43,107.43,3600000.0
2008-06-10 23:16:00,107.43,107.43,107.43,107.43,14400000.0
2008-06-10 23:17:00,107.43,107.43,107.42,107.42,179500002.0
2008-06-10 23:18:00,107.42,107.43,107.42,107.42,73000000.0
2008-06-10 23:19:00,107.43,107.43,107.43,107.43,5400000.0
2008-06-10 23:20:00,107.43,107.43,107.41,107.43,32800000.0
2008-06-10 23:21:00,107.43,107.43,107.4,107.4,169700000.0
2008-06-10 23:22:00,107.43,107.43,107.43,107.43,5400000.0
2008-06-10 23:23:00,107.42,107.43,107.4,107.41,53899999.0
2008-06-10 23:24:00,107.41,107.43,107.41,107.43,57900000.0
2008-06-10 23:25:00,107.43,107.43,107.42,107.42,327700001.0
2008-06-10 23:26:00,107.43,107.43,107.41,107.41,75600000.0
2008-06-10 23:27:00,107.41,107.43,107.41,107.41,18600000.0
2008-06-10 23:28:00,107.41,107.43,107.41,107.43,20200000.0
2008-06-10 23:29:00,107.41,107.43,107.41,107.41,38200000.0
2008-06-10 23:30:00,107.41,107.43,107.41,107.43,23200000.0
2008-06-10 23:32:00,107.43,107.43,107.43,107.43,1800000.0
2008-06-10 23:33:00,107.43,107.43,107.41,107.43,14100000.0
2008-06-10 23:34:00,107.43,107.43,107.43,107.43,5400000.0
2008-06-10 23:35:00,107.43,107.43,107.425,107.425,70100000.0
2008-06-10 23:36:00,107.425,107.425,107.425,107.425,14000000.0
2008-06-10 23:37:00,107.425,107.425,107.425,107.425,29800000.0
2008-06-10 23:38:00,107.425,107.43,107.425,107.425,117400000.0
2008-06-10 23:39:00,107.425,107.43,107.42,107.42,88900000.0
2008-06-10 23:40:00,107.42,107.43,107.42,107.42,92000000.0
2008-06-10 23:41:00,107.42,107.43,107.42,107.42,183300000.0
2008-06-10 23:42:00,107.41,107.425,107.4,107.4,274500000.0
2008-06-10 23:43:00,107.4,107.41,107.38,107.4,119300000.0
2008-06-10 23:44:00,107.4,107.41,107.4,107.41,52100000.0
2008-06-10 23:45:00,107.41,107.41,107.405,107.405,36000000.0
2008-06-10 23:46:00,107.405,107.41,107.39,107.4,234100000.0
2008-06-10 23:47:00,107.4,107.4,107.4,107.4,21600000.0
2008-06-10 23:48:00,107.4,107.4,107.4,107.4,5400000.0
2008-06-10 23:49:00,107.4,107.4,107.4,107.4,9000000.0
2008-06-10 23:50:00,107.4,107.4,107.4,107.4,7200000.0
2008-06-10 23:52:00,107.4,107.4,107.4,107.4,9000000.0
2008-06-10 23:53:00,107.4,107.4,107.4,107.4,3600000.0
2008-06-10 23:54:00,107.4,107.4,107.4,107.4,1800000.0
2008-06-10 23:55:00,107.38,107.38,107.38,107.38,38600000.0
2008-06-10 23:56:00,107.38,107.38,107.38,107.38,3600000.0
2008-06-10 23:57:00,107.38,107.38,107.38,107.38,21600000.0
2008-06-10 23:58:00,107.38,107.38,107.355,107.36,39700000.0
2008-06-10 23:59:00,107.36,107.36,107.355,107.355,28800000.0
2008-06-11 00:00:00,107.355,107.36,107.33,107.36,115799999.0
2008-06-11 00:01:00,107.36,107.36,107.33,107.36,78600002.0
2008-06-11 00:02:00,107.36,107.37,107.35,107.37,61400000.0
2008-06-11 00:03:00,107.37,107.39,107.35,107.39,384399999.0
2008-06-11 00:04:00,107.39,107.39,107.36,107.39,123600000.0
2008-06-11 00:05:00,107.39,107.39,107.39,107.39,1800000.0
2008-06-11 00:07:00,107.39,107.39,107.39,107.39,7200000.0
2008-06-11 00:08:00,107.39,107.39,107.39,107.39,18000000.0
2008-06-11 00:09:00,107.39,107.39,107.39,107.39,7200000.0
2008-06-11 00:10:00,107.39,107.39,107.37,107.37,76400000.0
2008-06-11 00:11:00,107.37,107.37,107.36,107.36,42400000.0
2008-06-11 00:12:00,107.36,107.36,107.36,107.36,117000000.0
2008-06-11 00:13:00,107.36,107.36,107.355,107.355,82100000.0
2008-06-11 00:14:00,107.355,107.36,107.355,107.36,33800000.0
2008-06-11 00:15:00,107.36,107.36,107.36,107.36,43700000.0
2008-06-11 00:16:00,107.36,107.36,107.36,107.36,123199999.0
2008-06-11 00:17:00,107.36,107.36,107.36,107.36,308899999.0
2008-06-11 00:18:00,107.36,107.38,107.36,107.38,108500000.0
2008-06-11 00:21:00,107.37,107.37,107.37,107.37,33400000.0
2008-06-11 00:22:00,107.38,107.38,107.38,107.38,33400000.0
2008-06-11 00:23:00,107.38,107.38,107.36,107.36,33400000.0
2008-06-11 00:24:00,107.36,107.38,107.36,107.38,19500001.0
2008-06-11 00:25:00,107.38,107.38,107.34,107.34,222700002.0
2008-06-11 00:26:00,107.34,107.36,107.34,107.35,311399999.0
2008-06-11 00:27:00,107.35,107.35,107.345,107.35,59800000.0
2008-06-11 00:28:00,107.35,107.35,107.33,107.35,46500001.0
2008-06-11 00:30:00,107.33,107.33,107.33,107.33,57500002.0
2008-06-11 00:31:00,107.35,107.35,107.35,107.35,3600000.0
2008-06-11 00:32:00,107.33,107.33,107.33,107.33,17700000.0
2008-06-11 00:33:00,107.33,107.34,107.33,107.34,72900000.0
2008-06-11 00:34:00,107.34,107.34,107.32,107.34,56000001.0
2008-06-11 00:35:00,107.34,107.34,107.34,107.34,26400000.0
2008-06-11 00:36:00,107.34,107.34,107.34,107.34,2100000.0
2008-06-11 00:37:00,107.34,107.34,107.335,107.335,32100000.0
2008-06-11 00:38:00,107.335,107.335,107.325,107.325,8000000.0
2008-06-11 00:39:00,107.33,107.33,107.325,107.33,62800000.0
2008-06-11 00:40:00,107.33,107.33,107.33,107.33,8000000.0
2008-06-11 00:41:00,107.33,107.33,107.33,107.33,3200000.0
2008-06-11 00:42:00,107.33,107.33,107.33,107.33,1600000.0
2008-06-11 00:43:00,107.33,107.33,107.33,107.33,8000000.0
2008-06-11 00:44:00,107.33,107.33,107.33,107.33,29100000.0
2008-06-11 00:45:00,107.33,107.33,107.33,107.33,74000000.0
2008-06-11 00:46:00,107.33,107.33,107.33,107.33,35300000.0
2008-06-11 00:47:00,107.33,107.35,107.33,107.35,81300000.0
2008-06-11 00:48:00,107.35,107.35,107.33,107.33,81899999.0
2008-06-11 00:49:00,107.345,107.345,107.345,107.345,25600000.0
2008-06-11 00:50:00,107.345,107.35,107.345,107.345,54400000.0
2008-06-11 00:53:00,107.345,107.345,107.345,107.345,1600000.0
2008-06-11 00:54:00,107.345,107.345,107.32,107.345,32200000.0
2008-06-11 00:55:00,107.33,107.345,107.325,107.33,125700000.0
2008-06-11 00:56:00,107.33,107.34,107.33,107.33,189799999.0
2008-06-11 00:57:00,107.345,107.35,107.345,107.35,3900000.0
2008-06-11 00:58:00,107.35,107.35,107.345,107.345,6300000.0
2008-06-11 00:59:00,107.345,107.35,107.345,107.35,67300000.0
2008-06-11 01:00:00,107.35,107.35,107.335,107.35,50900000.0
2008-06-11 01:01:00,107.35,107.35,107.33,107.34,5200000.0
2008-06-11 01:02:00,107.34,107.34,107.315,107.315,6300000.0
2008-06-11 01:03:00,107.33,107.33,107.33,107.33,3200000.0
2008-06-11 01:04:00,107.33,107.33,107.325,107.33,25300000.0
2008-06-11 01:05:00,107.33,107.33,107.33,107.33,1000000.0
2008-06-11 01:06:00,107.33,107.35,107.33,107.35,85100000.0
2008-06-11 01:07:00,107.35,107.36,107.35,107.36,35200000.0
2008-06-11 01:08:00,107.35,107.35,107.35,107.35,17600000.0
2008-06-11 01:09:00,107.36,107.36,107.34,107.35,17600000.0
2008-06-11 01:10:00,107.335,107.35,107.335,107.35,2300000.0
2008-06-11 01:11:00,107.35,107.35,107.33,107.33,6200000.0
2008-06-11 01:12:00,107.34,107.34,107.33,107.34,21800000.0
2008-06-11 01:13:00,107.34,107.34,107.34,107.34,48100000.0
2008-06-11 01:14:00,107.345,107.345,107.34,107.345,26100000.0
2008-06-11 01:15:00,107.345,107.38,107.34,107.37,268099999.0
2008-06-11 01:16:00,107.38,107.38,107.37,107.37,100900000.0
2008-06-11 01:17:00,107.38,107.39,107.37,107.385,153000001.0
2008-06-11 01:18:00,107.39,107.42,107.39,107.42,273900001.0
2008-06-11 01:19:00,107.42,107.43,107.41,107.43,140299998.0
2008-06-11 01:20:00,107.43,107.43,107.41,107.41,91200000.0
2008-06-11 01:21:00,107.41,107.41,107.41,107.41,30900000.0
2008-06-11 01:22:00,107.41,107.41,107.41,107.41,90100000.0
2008-06-11 01:23:00,107.41,107.415,107.4,107.41,174600000.0
2008-06-11 01:24:00,107.4,107.41,107.4,107.41,79200000.0
2008-06-11 01:25:00,107.41,107.43,107.41,107.43,132700000.0
2008-06-11 01:26:00,107.43,107.45,107.425,107.45,157700000.0
2008-06-11 01:27:00,107.43,107.45,107.41,107.41,502400000.0
2008-06-11 01:28:00,107.41,107.42,107.41,107.42,213500000.0
2008-06-11 01:29:00,107.42,107.43,107.4,107.42,455399998.0
2008-06-11 01:30:00,107.4,107.42,107.4,107.42,40700001.0
2008-06-11 01:31:00,107.41,107.41,107.39,107.41,309199999.0
2008-06-11 01:32:00,107.41,107.43,107.4,107.43,185299997.0
2008-06-11 01:33:00,107.42,107.43,107.41,107.43,128900001.0
2008-06-11 01:34:00,107.43,107.45,107.42,107.44,138100000.0
2008-06-11 01:35:00,107.44,107.45,107.44,107.44,311400001.0
2008-06-11 01:36:00,107.44,107.44,107.42,107.43,141600002.0
2008-06-11 01:37:00,107.42,107.42,107.41,107.41,143800000.0
2008-06-11 01:38:00,107.41,107.42,107.41,107.41,147400000.0
2008-06-11 01:39:00,107.41,107.42,107.39,107.39,208900001.0
2008-06-11 01:40:00,107.39,107.39,107.375,107.38,235100000.0
2008-06-11 01:41:00,107.38,107.42,107.37,107.42,808900001.0
2008-06-11 01:42:00,107.42,107.42,107.42,107.42,58600000.0
2008-06-11 01:43:00,107.42,107.42,107.415,107.42,5100000.0
2008-06-11 01:44:00,107.415,107.42,107.41,107.42,45900000.0
2008-06-11 01:45:00,107.42,107.42,107.41,107.41,182199999.0
2008-06-11 01:46:00,107.4,107.41,107.4,107.4,145000000.0
2008-06-11 01:47:00,107.4,107.41,107.4,107.41,28600000.0
2008-06-11 01:48:00,107.4,107.405,107.4,107.405,298199998.0
2008-06-11 01:49:00,107.41,107.42,107.4,107.415,126800002.0
2008-06-11 01:50:00,107.415,107.415,107.36,107.36,351024144.0
2008-06-11 01:51:00,107.36,107.37,107.35,107.36,201500000.0
2008-06-11 01:52:00,107.36,107.37,107.35,107.37,201699999.0
2008-06-11 01:53:00,107.37,107.37,107.34,107.34,108300000.0
2008-06-11 01:54:00,107.35,107.35,107.33,107.34,303300000.0
2008-06-11 01:55:00,107.34,107.36,107.335,107.355,415099999.0
2008-06-11 01:56:00,107.36,107.38,107.36,107.365,390699999.0
2008-06-11 01:57:00,107.365,107.365,107.365,107.365,11200000.0
2008-06-11 01:58:00,107.365,107.365,107.35,107.35,70100000.0
2008-06-11 01:59:00,107.36,107.36,107.32,107.33,180000001.0
2008-06-11 02:00:00,107.33,107.33,107.32,107.33,258399999.0
2008-06-11 02:01:00,107.32,107.32,107.31,107.31,218199999.0
2008-06-11 02:02:00,107.31,107.33,107.31,107.33,161099999.0
2008-06-11 02:03:00,107.33,107.33,107.31,107.31,83800000.0
2008-06-11 02:04:00,107.31,107.32,107.31,107.31,200600000.0
2008-06-11 02:05:00,107.31,107.32,107.31,107.31,164900000.0
2008-06-11 02:06:00,107.31,107.36,107.31,107.36,358900000.0
2008-06-11 02:07:00,107.36,107.37,107.35,107.365,104900000.0
2008-06-11 02:08:00,107.36,107.41,107.36,107.4,546600006.0
2008-06-11 02:09:00,107.41,107.41,107.4,107.41,114600001.0
2008-06-11 02:10:00,107.41,107.41,107.4,107.41,76699999.0
2008-06-11 02:11:00,107.41,107.41,107.375,107.375,127700000.0
2008-06-11 02:12:00,107.375,107.38,107.37,107.37,57600001.0
2008-06-11 02:13:00,107.38,107.38,107.38,107.38,8000000.0
2008-06-11 02:14:00,107.38,107.39,107.37,107.39,214699996.0
2008-06-11 02:15:00,107.39,107.41,107.39,107.41,185499997.0
2008-06-11 02:16:00,107.41,107.42,107.35,107.35,569400002.0
2008-06-11 02:17:00,107.35,107.35,107.3,107.34,709099998.0
2008-06-11 02:18:00,107.335,107.34,107.31,107.32,167600001.0
2008-06-11 02:19:00,107.32,107.34,107.31,107.33,109300000.0
2008-06-11 02:20:00,107.33,107.35,107.33,107.35,195300000.0
2008-06-11 02:21:00,107.35,107.35,107.34,107.35,58200000.0
2008-06-11 02:22:00,107.35,107.35,107.34,107.34,117300001.0
2008-06-11 02:23:00,107.34,107.36,107.34,107.36,142499999.0
2008-06-11 02:24:00,107.36,107.4,107.36,107.4,360700000.0
2008-06-11 02:25:00,107.4,107.4,107.38,107.38,103800000.0
2008-06-11 02:26:00,107.38,107.39,107.38,107.39,132800000.0
2008-06-11 02:27:00,107.385,107.39,107.38,107.39,100600000.0
2008-06-11 02:28:00,107.39,107.39,107.37,107.38,39400001.0
2008-06-11 02:29:00,107.38,107.38,107.35,107.36,141899999.0
2008-06-11 02:30:00,107.36,107.36,107.35,107.35,157100000.0
2008-06-11 02:31:00,107.35,107.36,107.35,107.36,313599999.0
2008-06-11 02:32:00,107.36,107.37,107.36,107.36,120600000.0
2008-06-11 02:33:00,107.36,107.37,107.36,107.37,58100000.0
2008-06-11 02:34:00,107.37,107.37,107.36,107.36,587199999.0
2008-06-11 02:35:00,107.36,107.4,107.36,107.4,430200002.0
2008-06-11 02:36:00,107.4,107.42,107.39,107.42,385099999.0
2008-06-11 02:37:00,107.42,107.42,107.4,107.4,525600000.0
2008-06-11 02:38:00,107.4,107.4,107.395,107.4,93400000.0
2008-06-11 02:39:00,107.4,107.42,107.4,107.42,262499999.0
2008-06-11 02:40:00,107.42,107.42,107.41,107.41,252499999.0
2008-06-11 02:41:00,107.41,107.43,107.41,107.43,402900000.0
2008-06-11 02:42:00,107.42,107.44,107.41,107.41,375599999.0
2008-06-11 02:43:00,107.41,107.41,107.4,107.4,84600000.0
2008-06-11 02:44:00,107.4,107.4,107.4,107.4,28200000.0
2008-06-11 02:45:00,107.4,107.4,107.385,107.39,300100000.0
2008-06-11 02:46:00,107.39,107.4,107.39,107.4,310599999.0
2008-06-11 02:47:00,107.4,107.4,107.395,107.4,122300000.0
2008-06-11 02:48:00,107.4,107.42,107.395,107.42,124300001.0
2008-06-11 02:49:00,107.42,107.42,107.41,107.42,48000000.0
2008-06-11 02:50:00,107.42,107.42,107.41,107.42,39699999.0
2008-06-11 02:51:00,107.42,107.44,107.41,107.44,121799999.0
2008-06-11 02:52:00,107.43,107.44,107.4,107.42,314499998.0
2008-06-11 02:53:00,107.42,107.42,107.4,107.41,165000000.0
2008-06-11 02:54:00,107.41,107.43,107.4,107.43,245799996.0
2008-06-11 02:55:00,107.43,107.455,107.415,107.44,463799999.0
2008-06-11 02:56:00,107.44,107.44,107.43,107.43,549200001.0
2008-06-11 02:57:00,107.43,107.43,107.42,107.42,377600000.0
2008-06-11 02:58:00,107.42,107.43,107.41,107.43,544799999.0
2008-06-11 02:59:00,107.42,107.43,107.42,107.43,459100000.0
2008-06-11 03:00:00,107.43,107.43,107.42,107.42,54000000.0
2008-06-11 03:01:00,107.42,107.42,107.42,107.42,132453309.0
2008-06-11 03:02:00,107.42,107.43,107.41,107.42,351400001.0
2008-06-11 03:03:00,107.42,107.44,107.42,107.44,194300000.0
2008-06-11 03:04:00,107.44,107.45,107.435,107.445,432100001.0
2008-06-11 03:05:00,107.45,107.45,107.44,107.44,30488000.0
2008-06-11 03:06:00,107.43,107.43,107.41,107.415,367900001.0
2008-06-11 03:07:00,107.42,107.42,107.41,107.41,476300001.0
2008-06-11 03:08:00,107.42,107.43,107.41,107.42,212499999.0
2008-06-11 03:09:00,107.42,107.42,107.41,107.42,87200000.0
2008-06-11 03:10:00,107.42,107.425,107.415,107.425,56900000.0
2008-06-11 03:11:00,107.425,107.43,107.41,107.42,166784000.0
2008-06-11 03:12:00,107.415,107.42,107.41,107.42,80399999.0
2008-06-11 03:13:00,107.42,107.42,107.37,107.38,367200002.0
2008-06-11 03:14:00,107.375,107.38,107.36,107.37,222599999.0
2008-06-11 03:15:00,107.37,107.38,107.36,107.37,238199995.0
2008-06-11 03:16:00,107.36,107.37,107.34,107.36,293252000.0
2008-06-11 03:17:00,107.35,107.37,107.35,107.37,263900000.0
2008-06-11 03:18:00,107.37,107.38,107.37,107.38,119700000.0
2008-06-11 03:19:00,107.375,107.38,107.375,107.38,26400000.0
2008-06-11 03:20:00,107.38,107.38,107.37,107.38,263699999.0
2008-06-11 03:21:00,107.38,107.38,107.37,107.37,15300000.0
2008-06-11 03:22:00,107.38,107.38,107.37,107.38,18200000.0
2008-06-11 03:23:00,107.38,107.39,107.38,107.39,114300000.0
2008-06-11 03:24:00,107.39,107.39,107.38,107.39,11400000.0
2008-06-11 03:25:00,107.39,107.39,107.39,107.39,4500000.0
2008-06-11 03:26:00,107.39,107.39,107.38,107.39,13300000.0
2008-06-11 03:27:00,107.39,107.39,107.37,107.37,83200000.0
2008-06-11 03:28:00,107.37,107.37,107.36,107.36,83800000.0
2008-06-11 03:29:00,107.36,107.37,107.36,107.37,292300000.0
2008-06-11 03:30:00,107.36,107.37,107.36,107.37,118700000.0
2008-06-11 03:31:00,107.37,107.37,107.37,107.37,6400000.0
2008-06-11 03:32:00,107.37,107.38,107.37,107.38,159200001.0
2008-06-11 03:33:00,107.375,107.385,107.365,107.37,119400001.0
2008-06-11 03:34:00,107.37,107.39,107.37,107.39,171700003.0
2008-06-11 03:35:00,107.39,107.39,107.37,107.375,218600002.0
2008-06-11 03:36:00,107.38,107.38,107.375,107.375,30500000.0
2008-06-11 03:37:00,107.38,107.38,107.375,107.38,2900000.0
2008-06-11 03:38:00,107.38,107.38,107.375,107.375,12300000.0
2008-06-11 03:39:00,107.375,107.4,107.375,107.39,330900000.0
2008-06-11 03:40:00,107.4,107.4,107.39,107.4,53300000.0
2008-06-11 03:41:00,107.395,107.41,107.395,107.4,97300000.0
2008-06-11 03:42:00,107.395,107.4,107.39,107.39,60400000.0
2008-06-11 03:43:00,107.39,107.39,107.38,107.39,75900000.0
2008-06-11 03:44:00,107.39,107.395,107.38,107.39,63500000.0
2008-06-11 03:45:00,107.39,107.39,107.38,107.39,86600000.0
2008-06-11 03:46:00,107.38,107.39,107.38,107.39,80499998.0
2008-06-11 03:47:00,107.39,107.39,107.37,107.37,76600000.0
2008-06-11 03:48:00,107.37,107.38,107.37,107.37,45100000.0
2008-06-11 03:49:00,107.37,107.38,107.34,107.35,208599999.0
2008-06-11 03:50:00,107.35,107.37,107.34,107.36,238899998.0
2008-06-11 03:51:00,107.36,107.37,107.36,107.37,90600000.0
2008-06-11 03:52:00,107.37,107.37,107.36,107.37,37200000.0
2008-06-11 03:53:00,107.37,107.37,107.36,107.37,46100000.0
2008-06-11 03:54:00,107.37,107.37,107.35,107.37,54500000.0
2008-06-11 03:55:00,107.37,107.38,107.37,107.37,238400000.0
2008-06-11 03:56:00,107.37,107.37,107.37,107.37,79999999.0
2008-06-11 03:57:00,107.37,107.38,107.37,107.38,23900000.0
2008-06-11 03:58:00,107.38,107.38,107.37,107.375,62700000.0
2008-06-11 03:59:00,107.375,107.375,107.375,107.375,9900000.0
2008-06-11 04:00:00,107.375,107.38,107.37,107.37,258300002.0
2008-06-11 04:01:00,107.37,107.37,107.37,107.37,466300002.0
2008-06-11 04:02:00,107.37,107.37,107.365,107.37,208000000.0
2008-06-11 04:03:00,107.37,107.37,107.37,107.37,144000000.0
2008-06-11 04:04:00,107.37,107.38,107.37,107.38,456999999.0
2008-06-11 04:05:00,107.38,107.38,107.37,107.38,130000001.0
2008-06-11 04:06:00,107.37,107.38,107.36,107.36,351200000.0
2008-06-11 04:07:00,107.36,107.37,107.345,107.345,224500001.0
2008-06-11 04:08:00,107.345,107.36,107.345,107.35,246900000.0
2008-06-11 04:09:00,107.34,107.35,107.34,107.35,178899999.0
2008-06-11 04:10:00,107.35,107.36,107.35,107.35,233299999.0
2008-06-11 04:11:00,107.36,107.36,107.35,107.35,61700000.0
2008-06-11 04:12:00,107.35,107.36,107.35,107.36,70000000.0
2008-06-11 04:13:00,107.36,107.36,107.36,107.36,12000000.0
2008-06-11 04:14:00,107.36,107.37,107.36,107.37,147000000.0
2008-06-11 04:15:00,107.37,107.4,107.365,107.39,214299999.0
2008-06-11 04:16:00,107.39,107.41,107.38,107.38,149100001.0
2008-06-11 04:17:00,107.38,107.39,107.37,107.39,183200000.0
2008-06-11 04:18:00,107.39,107.39,107.37,107.37,29200001.0
2008-06-11 04:19:00,107.39,107.39,107.36,107.36,219299999.0
2008-06-11 04:20:00,107.36,107.36,107.36,107.36,84300000.0
2008-06-11 04:21:00,107.35,107.36,107.35,107.36,79700000.0
2008-06-11 04:22:00,107.36,107.36,107.33,107.34,275299998.0
2008-06-11 04:23:00,107.34,107.34,107.335,107.335,23400000.0
2008-06-11 04:24:00,107.34,107.34,107.33,107.34,56499999.0
2008-06-11 04:25:00,107.34,107.34,107.33,107.34,23600000.0
2008-06-11 04:26:00,107.34,107.34,107.33,107.34,23700000.0
2008-06-11 04:27:00,107.34,107.35,107.33,107.35,208900002.0
2008-06-11 04:28:00,107.35,107.36,107.35,107.36,29100000.0
2008-06-11 04:29:00,107.36,107.36,107.34,107.34,161500000.0
2008-06-11 04:30:00,107.35,107.37,107.34,107.37,190900001.0
2008-06-11 04:31:00,107.37,107.38,107.37,107.38,36900000.0
2008-06-11 04:32:00,107.38,107.38,107.37,107.38,52600001.0
2008-06-11 04:33:00,107.38,107.39,107.37,107.39,277900002.0
2008-06-11 04:34:00,107.39,107.39,107.37,107.38,86799999.0
2008-06-11 04:35:00,107.38,107.38,107.38,107.38,8500000.0
2008-06-11 04:36:00,107.38,107.38,107.37,107.37,10500000.0
2008-06-11 04:37:00,107.38,107.41,107.37,107.39,427099999.0
2008-06-11 04:38:00,107.39,107.4,107.385,107.39,152700000.0
2008-06-11 04:39:00,107.39,107.4,107.39,107.4,87100000.0
2008-06-11 04:40:00,107.395,107.41,107.395,107.4,160400001.0
2008-06-11 04:41:00,107.4,107.4,107.39,107.39,165700000.0
2008-06-11 04:42:00,107.39,107.4,107.39,107.39,117300000.0
2008-06-11 04:43:00,107.39,107.39,107.39,107.39,16400000.0
2008-06-11 04:44:00,107.39,107.395,107.385,107.39,116300000.0
2008-06-11 04:45:00,107.39,107.4,107.385,107.39,234500000.0
2008-06-11 04:46:00,107.39,107.39,107.39,107.39,48100000.0
2008-06-11 04:47:00,107.39,107.39,107.38,107.39,167200000.0
2008-06-11 04:49:00,107.38,107.38,107.38,107.38,24600000.0
2008-06-11 04:50:00,107.38,107.39,107.38,107.38,122700000.0
2008-06-11 04:51:00,107.38,107.39,107.38,107.39,169000000.0
2008-06-11 04:52:00,107.38,107.39,107.38,107.38,183100000.0
2008-06-11 04:53:00,107.38,107.38,107.38,107.38,113200000.0
2008-06-11 04:54:00,107.38,107.39,107.375,107.375,493300000.0
2008-06-11 04:55:00,107.375,107.375,107.375,107.375,6600000.0
2008-06-11 04:56:00,107.375,107.38,107.37,107.37,41400000.0
2008-06-11 04:57:00,107.37,107.37,107.37,107.37,62400000.0
2008-06-11 04:58:00,107.37,107.38,107.37,107.37,279100001.0
2008-06-11 04:59:00,107.38,107.39,107.37,107.39,250000001.0
2008-06-11 05:00:00,107.385,107.41,107.385,107.41,285700000.0
2008-06-11 05:01:00,107.4,107.41,107.4,107.41,111400002.0
2008-06-11 05:02:00,107.405,107.41,107.4,107.4,36900000.0
2008-06-11 05:03:00,107.4,107.4,107.4,107.4,53100000.0
2008-06-11 05:04:00,107.4,107.4,107.4,107.4,55600000.0
2008-06-11 05:05:00,107.4,107.4,107.385,107.385,34000000.0
2008-06-11 05:06:00,107.385,107.39,107.375,107.39,80000000.0
2008-06-11 05:07:00,107.38,107.38,107.37,107.37,174699998.0
2008-06-11 05:08:00,107.38,107.38,107.37,107.37,43300000.0
2008-06-11 05:09:00,107.37,107.38,107.37,107.375,61200001.0
2008-06-11 05:10:00,107.375,107.38,107.36,107.37,83700001.0
2008-06-11 05:13:00,107.365,107.37,107.36,107.37,44500000.0
2008-06-11 05:14:00,107.37,107.37,107.35,107.37,66400000.0
2008-06-11 05:15:00,107.37,107.37,107.37,107.37,13500000.0
2008-06-11 05:16:00,107.37,107.37,107.37,107.37,10500000.0
2008-06-11 05:17:00,107.365,107.37,107.36,107.37,78400000.0
2008-06-11 05:18:00,107.37,107.38,107.37,107.38,195000000.0
2008-06-11 05:19:00,107.38,107.38,107.37,107.37,18600000.0
2008-06-11 05:21:00,107.37,107.37,107.36,107.36,48000000.0
2008-06-11 05:22:00,107.37,107.37,107.36,107.37,128500000.0
2008-06-11 05:23:00,107.37,107.37,107.36,107.37,28400000.0
2008-06-11 05:24:00,107.37,107.37,107.36,107.37,27500000.0
2008-06-11 05:25:00,107.37,107.37,107.37,107.37,10500000.0
2008-06-11 05:26:00,107.37,107.37,107.36,107.37,23300000.0
2008-06-11 05:27:00,107.37,107.37,107.37,107.37,7100000.0
2008-06-11 05:28:00,107.37,107.38,107.365,107.38,220500002.0
2008-06-11 05:29:00,107.37,107.38,107.37,107.375,150199999.0
2008-06-11 05:30:00,107.375,107.39,107.37,107.39,204300001.0
2008-06-11 05:31:00,107.39,107.39,107.38,107.39,22800000.0
2008-06-11 05:32:00,107.39,107.39,107.39,107.39,1500000.0
2008-06-11 05:33:00,107.39,107.39,107.385,107.39,14100000.0
2008-06-11 05:34:00,107.39,107.39,107.38,107.39,53299999.0
2008-06-11 05:35:00,107.38,107.39,107.38,107.39,22500000.0
2008-06-11 05:36:00,107.39,107.39,107.375,107.38,31800000.0
2008-06-11 05:37:00,107.39,107.39,107.39,107.39,7500000.0
2008-06-11 05:38:00,107.39,107.4,107.39,107.39,392199998.0
2008-06-11 05:39:00,107.39,107.4,107.39,107.4,41299999.0
2008-06-11 05:40:00,107.4,107.4,107.39,107.39,4800000.0
2008-06-11 05:41:00,107.39,107.39,107.39,107.39,8900000.0
2008-06-11 05:42:00,107.4,107.4,107.38,107.38,106900001.0
2008-06-11 05:43:00,107.38,107.39,107.38,107.39,106900001.0
2008-06-11 05:45:00,107.385,107.385,107.385,107.385,3400000.0
2008-06-11 05:46:00,107.39,107.4,107.39,107.4,199099998.0
2008-06-11 05:47:00,107.4,107.4,107.39,107.4,220200000.0
2008-06-11 05:48:00,107.4,107.4,107.4,107.4,18400000.0
2008-06-11 05:49:00,107.4,107.4,107.39,107.4,35800000.0
2008-06-11 05:50:00,107.4,107.4,107.39,107.395,69000000.0
2008-06-11 05:51:00,107.395,107.4,107.39,107.395,69400000.0
2008-06-11 05:52:00,107.4,107.4,107.385,107.39,105600000.0
2008-06-11 05:54:00,107.385,107.39,107.385,107.39,26600000.0
2008-06-11 05:55:00,107.39,107.4,107.39,107.4,97600000.0
2008-06-11 05:56:00,107.4,107.42,107.395,107.42,402799998.0
2008-06-11 05:57:00,107.42,107.43,107.41,107.43,189300002.0
2008-06-11 05:58:00,107.43,107.43,107.405,107.41,981199997.0
2008-06-11 05:59:00,107.41,107.42,107.405,107.41,207300000.0
2008-06-11 06:00:00,107.41,107.44,107.41,107.44,325400001.0
2008-06-11 06:01:00,107.44,107.455,107.425,107.43,611300000.0
2008-06-11 06:02:00,107.43,107.45,107.425,107.45,411200001.0
2008-06-11 06:03:00,107.445,107.45,107.43,107.45,112300001.0
2008-06-11 06:04:00,107.45,107.45,107.44,107.44,50700000.0
2008-06-11 06:05:00,107.43,107.44,107.43,107.44,147600000.0
2008-06-11 06:06:00,107.44,107.45,107.43,107.44,397299999.0
2008-06-11 06:07:00,107.44,107.44,107.43,107.43,82500002.0
2008-06-11 06:08:00,107.44,107.44,107.44,107.44,30800000.0
2008-06-11 06:09:00,107.43,107.44,107.43,107.43,281299999.0
2008-06-11 06:10:00,107.43,107.43,107.415,107.42,663400001.0
2008-06-11 06:11:00,107.42,107.42,107.41,107.42,271300002.0
2008-06-11 06:12:00,107.42,107.43,107.42,107.43,173900001.0
2008-06-11 06:13:00,107.43,107.44,107.425,107.43,327100000.0
2008-06-11 06:14:00,107.43,107.44,107.43,107.44,88600000.0
2008-06-11 06:15:00,107.43,107.44,107.43,107.44,271400001.0
2008-06-11 06:16:00,107.44,107.45,107.43,107.44,205200001.0
2008-06-11 06:17:00,107.44,107.44,107.425,107.44,381500000.0
2008-06-11 06:18:00,107.43,107.44,107.425,107.43,381800000.0
2008-06-11 06:19:00,107.43,107.43,107.41,107.425,218999999.0
2008-06-11 06:20:00,107.425,107.43,107.42,107.42,56500000.0
2008-06-11 06:21:00,107.42,107.42,107.42,107.42,57100000.0
2008-06-11 06:22:00,107.42,107.42,107.42,107.42,25600000.0
2008-06-11 06:23:00,107.42,107.43,107.415,107.42,159499998.0
2008-06-11 06:24:00,107.43,107.43,107.425,107.425,83600000.0
2008-06-11 06:25:00,107.425,107.43,107.425,107.43,149900000.0
2008-06-11 06:26:00,107.43,107.44,107.43,107.44,408099995.0
2008-06-11 06:27:00,107.44,107.44,107.42,107.42,396200001.0
2008-06-11 06:28:00,107.42,107.43,107.42,107.42,320499998.0
2008-06-11 06:29:00,107.43,107.43,107.42,107.42,175300000.0
2008-06-11 06:30:00,107.42,107.42,107.42,107.42,462199999.0
2008-06-11 06:31:00,107.42,107.43,107.41,107.42,478499998.0
2008-06-11 06:32:00,107.42,107.42,107.41,107.42,128899999.0
2008-06-11 06:33:00,107.42,107.43,107.41,107.43,110700000.0
2008-06-11 06:34:00,107.43,107.43,107.43,107.43,23500000.0
2008-06-11 06:35:00,107.43,107.47,107.43,107.47,483900000.0
2008-06-11 06:36:00,107.47,107.47,107.45,107.465,158600003.0
2008-06-11 06:37:00,107.465,107.465,107.465,107.465,15500000.0
2008-06-11 06:38:00,107.465,107.465,107.465,107.465,12000000.0
2008-06-11 06:39:00,107.465,107.56,107.46,107.505,933899994.0
2008-06-11 06:40:00,107.5,107.53,107.48,107.53,633300000.0
2008-06-11 06:41:00,107.53,107.64,107.53,107.64,794399999.0
2008-06-11 06:42:00,107.65,107.65,107.605,107.61,1515999995.0
2008-06-11 06:43:00,107.61,107.61,107.59,107.61,481599998.0
2008-06-11 06:44:00,107.61,107.66,107.61,107.65,817700000.0
2008-06-11 06:45:00,107.65,107.675,107.64,107.65,755900001.0
2008-06-11 06:46:00,107.65,107.65,107.61,107.64,543699997.0
2008-06-11 06:47:00,107.63,107.64,107.625,107.625,332999999.0
2008-06-11 06:48:00,107.63,107.64,107.61,107.63,396100000.0
2008-06-11 06:49:00,107.63,107.63,107.61,107.62,205400000.0
2008-06-11 06:50:00,107.61,107.62,107.6,107.62,644500001.0
2008-06-11 06:51:00,107.62,107.63,107.62,107.62,455299999.0
2008-06-11 06:52:00,107.62,107.64,107.62,107.63,471999998.0
2008-06-11 06:53:00,107.63,107.64,107.63,107.64,290999999.0
2008-06-11 06:54:00,107.635,107.68,107.63,107.68,273299999.0
2008-06-11 06:55:00,107.66,107.68,107.66,107.68,374200000.0
2008-06-11 06:56:00,107.68,107.71,107.67,107.69,228900000.0
2008-06-11 06:57:00,107.69,107.71,107.68,107.71,108600001.0
2008-06-11 06:58:00,107.71,107.71,107.685,107.7,177900002.0
2008-06-11 06:59:00,107.7,107.7,107.67,107.69,166400000.0
2008-06-11 07:00:00,107.69,107.69,107.665,107.67,200000000.0
2008-06-11 07:01:00,107.67,107.685,107.66,107.67,197700000.0
2008-06-11 07:02:00,107.67,107.72,107.67,107.72,364000002.0
2008-06-11 07:03:00,107.71,107.72,107.68,107.7,451500000.0
2008-06-11 07:04:00,107.7,107.71,107.69,107.7,749699999.0
2008-06-11 07:05:00,107.69,107.71,107.69,107.7,799800004.0
2008-06-11 07:06:00,107.7,107.745,107.695,107.73,312100001.0
2008-06-11 07:07:00,107.74,107.74,107.72,107.73,146399998.0
2008-06-11 07:08:00,107.73,107.74,107.73,107.73,225300000.0
2008-06-11 07:09:00,107.73,107.73,107.72,107.72,217100002.0
2008-06-11 07:10:00,107.72,107.74,107.69,107.74,697300003.0
2008-06-11 07:11:00,107.74,107.74,107.71,107.71,424599997.0
2008-06-11 07:12:00,107.71,107.71,107.69,107.71,416000001.0
2008-06-11 07:13:00,107.71,107.71,107.69,107.69,76500000.0
2008-06-11 07:14:00,107.69,107.69,107.68,107.68,52100000.0
2008-06-11 07:15:00,107.68,107.68,107.67,107.68,114400000.0
2008-06-11 07:16:00,107.68,107.7,107.67,107.7,121300002.0
2008-06-11 07:17:00,107.7,107.73,107.7,107.73,304300001.0
2008-06-11 07:18:00,107.73,107.75,107.72,107.75,423499997.0
2008-06-11 07:19:00,107.74,107.74,107.73,107.74,313200000.0
2008-06-11 07:20:00,107.74,107.75,107.735,107.75,167500000.0
2008-06-11 07:21:00,107.75,107.75,107.72,107.73,400200000.0
2008-06-11 07:22:00,107.73,107.73,107.71,107.71,196900000.0
2008-06-11 07:23:00,107.71,107.71,107.69,107.7,568400000.0
2008-06-11 07:24:00,107.69,107.7,107.67,107.68,271700000.0
2008-06-11 07:25:00,107.68,107.71,107.68,107.71,356600000.0
2008-06-11 07:26:00,107.71,107.72,107.69,107.71,524199998.0
2008-06-11 07:27:00,107.7,107.71,107.7,107.7,174200000.0
2008-06-11 07:28:00,107.7,107.72,107.7,107.72,562299997.0
2008-06-11 07:29:00,107.71,107.72,107.71,107.72,214400000.0
2008-06-11 07:30:00,107.72,107.72,107.7,107.71,514900000.0
2008-06-11 07:31:00,107.71,107.71,107.69,107.7,280199996.0
2008-06-11 07:32:00,107.7,107.7,107.69,107.7,250000000.0
2008-06-11 07:33:00,107.7,107.71,107.68,107.7,512600000.0
2008-06-11 07:34:00,107.7,107.71,107.7,107.71,321699999.0
2008-06-11 07:35:00,107.71,107.71,107.7,107.7,228600000.0
2008-06-11 07:36:00,107.7,107.73,107.7,107.72,334099998.0
2008-06-11 07:37:00,107.72,107.73,107.72,107.72,414599999.0
2008-06-11 07:38:00,107.72,107.72,107.7,107.71,435600000.0
2008-06-11 07:39:00,107.71,107.71,107.69,107.7,113300000.0
2008-06-11 07:40:00,107.7,107.7,107.69,107.69,58900000.0
2008-06-11 07:41:00,107.68,107.69,107.67,107.69,66699999.0
2008-06-11 07:42:00,107.69,107.69,107.67,107.68,453900000.0
2008-06-11 07:43:00,107.68,107.7,107.68,107.7,337200001.0
2008-06-11 07:44:00,107.69,107.7,107.68,107.68,240100001.0
2008-06-11 07:45:00,107.68,107.68,107.66,107.67,253300000.0
2008-06-11 07:46:00,107.67,107.67,107.66,107.67,45600000.0
2008-06-11 07:47:00,107.67,107.67,107.66,107.67,123000000.0
2008-06-11 07:48:00,107.67,107.68,107.67,107.68,191600000.0
2008-06-11 07:49:00,107.68,107.68,107.68,107.68,10600000.0
2008-06-11 07:50:00,107.68,107.69,107.675,107.68,418200000.0
2008-06-11 07:51:00,107.68,107.69,107.68,107.685,58800000.0
2008-06-11 07:52:00,107.68,107.68,107.66,107.66,499500001.0
2008-06-11 07:53:00,107.66,107.68,107.66,107.68,375399999.0
2008-06-11 07:54:00,107.68,107.69,107.67,107.68,368600000.0
2008-06-11 07:55:00,107.68,107.69,107.68,107.685,434000001.0
2008-06-11 07:56:00,107.685,107.69,107.68,107.68,262700001.0
2008-06-11 07:57:00,107.68,107.68,107.68,107.68,32700000.0
2008-06-11 07:58:00,107.68,107.69,107.68,107.68,64200000.0
2008-06-11 07:59:00,107.7,107.72,107.68,107.71,1054000000.0
2008-06-11 08:00:00,107.71,107.75,107.71,107.73,1065999998.0
2008-06-11 08:01:00,107.74,107.74,107.71,107.72,472000000.0
2008-06-11 08:02:00,107.73,107.74,107.72,107.735,531400002.0
2008-06-11 08:03:00,107.73,107.74,107.71,107.72,809099997.0
2008-06-11 08:04:00,107.72,107.72,107.71,107.715,241699998.0
2008-06-11 08:05:00,107.72,107.72,107.7,107.7,339200001.0
2008-06-11 08:06:00,107.7,107.72,107.7,107.72,322000000.0
2008-06-11 08:07:00,107.72,107.72,107.68,107.69,540100000.0
2008-06-11 08:08:00,107.685,107.71,107.685,107.71,338100000.0
2008-06-11 08:09:00,107.71,107.72,107.69,107.7,392100004.0
2008-06-11 08:10:00,107.7,107.71,107.69,107.7,398799998.0
2008-06-11 08:11:00,107.7,107.7,107.69,107.7,596900000.0
2008-06-11 08:12:00,107.7,107.7,107.67,107.68,772099999.0
2008-06-11 08:13:00,107.68,107.7,107.67,107.685,677900000.0
2008-06-11 08:14:00,107.68,107.7,107.68,107.695,727299999.0
2008-06-11 08:15:00,107.695,107.7,107.685,107.69,359900000.0
2008-06-11 08:16:00,107.69,107.69,107.68,107.69,96300000.0
2008-06-11 08:17:00,107.69,107.71,107.69,107.71,174900000.0
2008-06-11 08:18:00,107.7,107.71,107.69,107.71,577200000.0
2008-06-11 08:19:00,107.71,107.71,107.68,107.685,711700001.0
2008-06-11 08:20:00,107.685,107.69,107.68,107.68,395600001.0
2008-06-11 08:21:00,107.68,107.68,107.67,107.68,271899999.0
2008-06-11 08:22:00,107.67,107.68,107.67,107.68,115800000.0
2008-06-11 08:23:00,107.68,107.7,107.675,107.7,392500000.0
2008-06-11 08:24:00,107.7,107.7,107.67,107.675,224200000.0
2008-06-11 08:25:00,107.675,107.69,107.67,107.675,354600000.0
2008-06-11 08:26:00,107.675,107.68,107.67,107.68,318600000.0
2008-06-11 08:27:00,107.68,107.68,107.67,107.68,413700000.0
2008-06-11 08:28:00,107.68,107.68,107.66,107.67,1166999998.0
2008-06-11 08:29:00,107.67,107.69,107.67,107.68,386800001.0
2008-06-11 08:30:00,107.68,107.7,107.68,107.69,189800000.0
2008-06-11 08:31:00,107.69,107.69,107.67,107.69,202900000.0
2008-06-11 08:32:00,107.69,107.69,107.65,107.66,482100001.0
2008-06-11 08:33:00,107.665,107.68,107.65,107.67,242400000.0
2008-06-11 08:34:00,107.67,107.675,107.66,107.66,295000000.0
2008-06-11 08:35:00,107.66,107.68,107.66,107.68,269900000.0
2008-06-11 08:36:00,107.68,107.68,107.67,107.68,167300000.0
2008-06-11 08:37:00,107.68,107.68,107.66,107.67,111200000.0
2008-06-11 08:38:00,107.67,107.67,107.66,107.67,45300000.0
2008-06-11 08:39:00,107.665,107.68,107.65,107.66,223599999.0
2008-06-11 08:40:00,107.66,107.69,107.66,107.69,249200000.0
2008-06-11 08:41:00,107.69,107.69,107.665,107.69,105500000.0
2008-06-11 08:42:00,107.69,107.7,107.68,107.7,128200000.0
2008-06-11 08:43:00,107.7,107.7,107.68,107.69,146200000.0
2008-06-11 08:44:00,107.69,107.71,107.68,107.71,202000001.0
2008-06-11 08:45:00,107.71,107.71,107.69,107.705,103299999.0
2008-06-11 08:46:00,107.705,107.71,107.69,107.7,164000000.0
2008-06-11 08:47:00,107.69,107.73,107.69,107.73,304900000.0
2008-06-11 08:48:00,107.73,107.73,107.67,107.68,310000001.0
2008-06-11 08:49:00,107.68,107.68,107.65,107.65,111500000.0
2008-06-11 08:50:00,107.65,107.665,107.61,107.61,908900000.0
2008-06-11 08:51:00,107.61,107.62,107.59,107.61,377099998.0
2008-06-11 08:52:00,107.61,107.61,107.56,107.57,261200000.0
2008-06-11 08:53:00,107.57,107.59,107.57,107.58,625899998.0
2008-06-11 08:54:00,107.58,107.58,107.54,107.56,364499997.0
2008-06-11 08:55:00,107.56,107.565,107.54,107.54,143500000.0
2008-06-11 08:56:00,107.54,107.55,107.52,107.53,321600000.0
2008-06-11 08:57:00,107.53,107.54,107.49,107.5,251900001.0
2008-06-11 08:58:00,107.475,107.53,107.465,107.52,514800002.0
2008-06-11 08:59:00,107.52,107.53,107.49,107.5,383800003.0
2008-06-11 09:00:00,107.5,107.5,107.455,107.48,671000001.0
2008-06-11 09:01:00,107.485,107.5,107.48,107.5,382599999.0
2008-06-11 09:02:00,107.49,107.5,107.45,107.47,505961999.0
2008-06-11 09:03:00,107.465,107.48,107.46,107.47,243648000.0
2008-06-11 09:04:00,107.47,107.51,107.47,107.48,422823998.0
2008-06-11 09:05:00,107.48,107.48,107.46,107.47,400600000.0
2008-06-11 09:06:00,107.47,107.5,107.455,107.49,223624002.0
2008-06-11 09:07:00,107.49,107.53,107.48,107.52,173324000.0
2008-06-11 09:08:00,107.53,107.56,107.52,107.56,486496000.0
2008-06-11 09:09:00,107.56,107.56,107.52,107.56,288000000.0
2008-06-11 09:10:00,107.56,107.575,107.52,107.575,597800001.0
2008-06-11 09:11:00,107.575,107.585,107.55,107.555,249464000.0
2008-06-11 09:12:00,107.56,107.595,107.56,107.58,136912000.0
2008-06-11 09:13:00,107.58,107.61,107.58,107.605,74936000.0
2008-06-11 09:14:00,107.61,107.63,107.6,107.6,72400000.0
2008-06-11 09:15:00,107.6,107.61,107.59,107.6,138900000.0
2008-06-11 09:16:00,107.6,107.6,107.58,107.58,178400000.0
2008-06-11 09:17:00,107.58,107.59,107.535,107.535,169500000.0
2008-06-11 09:18:00,107.535,107.57,107.535,107.55,122900000.0
2008-06-11 09:19:00,107.55,107.55,107.51,107.51,92200000.0
2008-06-11 09:20:00,107.51,107.54,107.51,107.51,62700000.0
2008-06-11 09:21:00,107.51,107.52,107.51,107.52,38400000.0
2008-06-11 09:22:00,107.52,107.54,107.52,107.54,24700000.0
2008-06-11 09:23:00,107.54,107.54,107.53,107.53,28400000.0
2008-06-11 09:24:00,107.53,107.53,107.5,107.5,77900000.0
2008-06-11 09:25:00,107.5,107.51,107.48,107.48,80400000.0
2008-06-11 09:26:00,107.48,107.49,107.455,107.47,148700000.0
2008-06-11 09:27:00,107.47,107.495,107.455,107.495,132400000.0
2008-06-11 09:28:00,107.5,107.5,107.49,107.5,115400000.0
2008-06-11 09:29:00,107.5,107.51,107.49,107.49,110800000.0
2008-06-11 09:30:00,107.49,107.5,107.49,107.49,77000000.0
2008-06-11 09:31:00,107.49,107.49,107.46,107.465,67400000.0
2008-06-11 09:32:00,107.465,107.47,107.42,107.42,77800000.0
2008-06-11 09:33:00,107.42,107.43,107.41,107.43,148000000.0
2008-06-11 09:34:00,107.43,107.43,107.41,107.42,106600000.0
2008-06-11 09:35:00,107.42,107.44,107.415,107.42,104400000.0
2008-06-11 09:36:00,107.42,107.42,107.38,107.4,87100000.0
2008-06-11 09:37:00,107.4,107.43,107.395,107.43,119200000.0
2008-06-11 09:38:00,107.43,107.46,107.42,107.45,93700000.0
2008-06-11 09:39:00,107.45,107.47,107.45,107.47,63500000.0
2008-06-11 09:40:00,107.47,107.47,107.455,107.46,72800000.0
2008-06-11 09:41:00,107.46,107.46,107.45,107.45,51800000.0
2008-06-11 09:42:00,107.45,107.45,107.44,107.44,100000000.0
2008-06-11 09:43:00,107.44,107.45,107.42,107.43,74300000.0
2008-06-11 09:44:00,107.43,107.43,107.41,107.43,135800000.0
2008-06-11 09:45:00,107.43,107.48,107.43,107.475,129800000.0
2008-06-11 09:46:00,107.475,107.48,107.46,107.47,111800000.0
2008-06-11 09:47:00,107.47,107.5,107.46,107.49,71400000.0
2008-06-11 09:48:00,107.49,107.49,107.48,107.48,45000000.0
2008-06-11 09:49:00,107.48,107.51,107.48,107.5,156300000.0
2008-06-11 09:50:00,107.5,107.52,107.495,107.51,47500000.0
2008-06-11 09:51:00,107.51,107.515,107.5,107.51,192800000.0
2008-06-11 09:52:00,107.51,107.53,107.51,107.525,96500000.0
2008-06-11 09:53:00,107.53,107.55,107.525,107.545,134500000.0
2008-06-11 09:54:00,107.535,107.54,107.53,107.54,98400000.0
2008-06-11 09:55:00,107.54,107.585,107.535,107.58,174000000.0
2008-06-11 09:56:00,107.58,107.58,107.56,107.56,153600000.0
2008-06-11 09:57:00,107.56,107.57,107.55,107.56,206800000.0
2008-06-11 09:58:00,107.56,107.56,107.53,107.54,118500000.0
2008-06-11 09:59:00,107.55,107.57,107.54,107.545,172100000.0
2008-06-11 10:00:00,107.54,107.57,107.54,107.56,138500000.0
2008-06-11 10:01:00,107.56,107.57,107.55,107.57,88700000.0
2008-06-11 10:02:00,107.58,107.58,107.56,107.56,138640000.0
2008-06-11 10:03:00,107.56,107.56,107.51,107.52,110400000.0
2008-06-11 10:04:00,107.515,107.52,107.5,107.52,92700000.0
2008-06-11 10:05:00,107.52,107.53,107.49,107.51,275300000.0
2008-06-11 10:06:00,107.515,107.54,107.51,107.51,109500000.0
2008-06-11 10:07:00,107.5,107.5,107.48,107.48,68000000.0
2008-06-11 10:08:00,107.48,107.49,107.48,107.49,36800000.0
2008-06-11 10:09:00,107.49,107.5,107.48,107.49,104900000.0
2008-06-11 10:10:00,107.49,107.5,107.49,107.49,21500000.0
2008-06-11 10:11:00,107.495,107.5,107.45,107.455,108200000.0
2008-06-11 10:12:00,107.45,107.46,107.45,107.46,42800000.0
2008-06-11 10:13:00,107.46,107.47,107.46,107.46,20800000.0
2008-06-11 10:14:00,107.46,107.46,107.44,107.44,64400000.0
2008-06-11 10:15:00,107.44,107.46,107.44,107.46,27400000.0
2008-06-11 10:16:00,107.46,107.5,107.46,107.49,106900000.0
2008-06-11 10:17:00,107.485,107.545,107.48,107.5,174300000.0
2008-06-11 10:18:00,107.5,107.51,107.47,107.47,209900000.0
2008-06-11 10:19:00,107.47,107.55,107.46,107.52,172100000.0
2008-06-11 10:20:00,107.52,107.535,107.47,107.5,165200000.0
2008-06-11 10:21:00,107.5,107.5,107.46,107.48,201600000.0
2008-06-11 10:22:00,107.48,107.5,107.47,107.49,74200000.0
2008-06-11 10:23:00,107.49,107.59,107.48,107.59,260000000.0
2008-06-11 10:24:00,107.58,107.59,107.54,107.575,181400000.0
2008-06-11 10:25:00,107.575,107.58,107.56,107.56,117400000.0
2008-06-11 10:26:00,107.555,107.56,107.52,107.53,181000000.0
2008-06-11 10:27:00,107.53,107.55,107.52,107.55,69100000.0
2008-06-11 10:28:00,107.55,107.56,107.54,107.54,83700000.0
2008-06-11 10:29:00,107.54,107.55,107.49,107.505,150500000.0
2008-06-11 10:30:00,107.505,107.52,107.5,107.52,51900000.0
2008-06-11 10:31:00,107.515,107.52,107.49,107.52,137800000.0
2008-06-11 10:32:00,107.52,107.55,107.51,107.54,76700000.0
2008-06-11 10:33:00,107.54,107.55,107.53,107.54,49900000.0
2008-06-11 10:34:00,107.54,107.55,107.53,107.55,83200000.0
2008-06-11 10:35:00,107.55,107.56,107.55,107.55,62800000.0
2008-06-11 10:36:00,107.55,107.56,107.54,107.55,112700000.0
2008-06-11 10:37:00,107.55,107.57,107.55,107.57,75100000.0
2008-06-11 10:38:00,107.57,107.58,107.55,107.56,101300000.0
2008-06-11 10:39:00,107.56,107.59,107.56,107.57,58200000.0
2008-06-11 10:40:00,107.57,107.59,107.57,107.58,45300000.0
2008-06-11 10:41:00,107.59,107.59,107.57,107.575,107300000.0
2008-06-11 10:42:00,107.58,107.59,107.57,107.58,147600000.0
2008-06-11 10:43:00,107.585,107.61,107.58,107.61,161400000.0
2008-06-11 10:44:00,107.61,107.62,107.61,107.61,47800000.0
2008-06-11 10:45:00,107.61,107.62,107.58,107.58,73000000.0
2008-06-11 10:46:00,107.58,107.59,107.53,107.53,191000000.0
2008-06-11 10:47:00,107.53,107.53,107.5,107.53,86100000.0
2008-06-11 10:48:00,107.53,107.54,107.52,107.54,84600000.0
2008-06-11 10:49:00,107.54,107.54,107.52,107.53,53200000.0
2008-06-11 10:50:00,107.53,107.56,107.52,107.55,245700000.0
2008-06-11 10:51:00,107.555,107.56,107.525,107.54,111400000.0
2008-06-11 10:52:00,107.54,107.55,107.53,107.53,71900000.0
2008-06-11 10:53:00,107.53,107.53,107.52,107.53,43200000.0
2008-06-11 10:54:00,107.54,107.55,107.53,107.53,54700000.0
2008-06-11 10:55:00,107.53,107.56,107.53,107.56,90400000.0
2008-06-11 10:56:00,107.56,107.56,107.55,107.56,44400000.0
2008-06-11 10:57:00,107.56,107.59,107.55,107.59,88100000.0
2008-06-11 10:58:00,107.59,107.59,107.58,107.59,159800000.0
2008-06-11 10:59:00,107.59,107.6,107.58,107.58,84200000.0
2008-06-11 11:00:00,107.58,107.58,107.54,107.55,181600000.0
2008-06-11 11:01:00,107.55,107.56,107.54,107.55,71500000.0
2008-06-11 11:02:00,107.55,107.57,107.53,107.54,128900000.0
2008-06-11 11:03:00,107.54,107.57,107.54,107.56,62760000.0
2008-06-11 11:04:00,107.56,107.57,107.55,107.57,68276000.0
2008-06-11 11:05:00,107.57,107.57,107.51,107.51,74873335.0
2008-06-11 11:06:00,107.51,107.53,107.51,107.53,55710134.0
2008-06-11 11:07:00,107.53,107.53,107.5,107.51,70115201.0
2008-06-11 11:08:00,107.51,107.52,107.5,107.51,87400000.0
2008-06-11 11:09:00,107.51,107.51,107.5,107.51,52400000.0
2008-06-11 11:10:00,107.51,107.52,107.51,107.51,48900000.0
2008-06-11 11:11:00,107.51,107.53,107.51,107.52,66500000.0
2008-06-11 11:12:00,107.52,107.53,107.52,107.52,75400000.0
2008-06-11 11:13:00,107.52,107.52,107.49,107.49,161000000.0
2008-06-11 11:14:00,107.49,107.5,107.45,107.46,171400000.0
2008-06-11 11:15:00,107.46,107.5,107.45,107.49,101100000.0
2008-06-11 11:16:00,107.49,107.49,107.47,107.485,110000000.0
2008-06-11 11:17:00,107.485,107.49,107.47,107.47,128500000.0
2008-06-11 11:18:00,107.47,107.49,107.46,107.48,139600000.0
2008-06-11 11:19:00,107.475,107.48,107.46,107.46,61700000.0
2008-06-11 11:20:00,107.46,107.47,107.43,107.44,120400000.0
2008-06-11 11:21:00,107.44,107.455,107.43,107.43,138100000.0
2008-06-11 11:22:00,107.43,107.44,107.39,107.425,147200000.0
2008-06-11 11:23:00,107.425,107.43,107.37,107.39,132400000.0
2008-06-11 11:24:00,107.39,107.41,107.37,107.37,136440000.0
2008-06-11 11:25:00,107.37,107.37,107.295,107.32,123260000.0
2008-06-11 11:26:00,107.32,107.37,107.32,107.37,167400000.0
2008-06-11 11:27:00,107.37,107.38,107.365,107.37,110200000.0
2008-06-11 11:28:00,107.37,107.38,107.36,107.36,85700000.0
2008-06-11 11:29:00,107.36,107.39,107.36,107.39,61300000.0
2008-06-11 11:30:00,107.39,107.4,107.38,107.38,112300000.0
2008-06-11 11:31:00,107.38,107.38,107.375,107.375,6100000.0
2008-06-11 11:32:00,107.38,107.43,107.38,107.43,61400000.0
2008-06-11 11:33:00,107.43,107.48,107.43,107.48,85100000.0
2008-06-11 11:34:00,107.48,107.48,107.43,107.44,74400000.0
2008-06-11 11:35:00,107.44,107.44,107.39,107.395,118000000.0
2008-06-11 11:36:00,107.4,107.405,107.38,107.39,74500000.0
2008-06-11 11:37:00,107.39,107.395,107.37,107.38,98800000.0
2008-06-11 11:38:00,107.38,107.38,107.37,107.38,39800000.0
2008-06-11 11:39:00,107.38,107.41,107.38,107.41,56800000.0
2008-06-11 11:40:00,107.41,107.46,107.41,107.45,116700000.0
2008-06-11 11:41:00,107.45,107.46,107.43,107.43,42900000.0
2008-06-11 11:42:00,107.43,107.44,107.42,107.44,80100000.0
2008-06-11 11:43:00,107.44,107.44,107.41,107.41,42800000.0
2008-06-11 11:44:00,107.41,107.41,107.4,107.41,63000000.0
2008-06-11 11:45:00,107.41,107.42,107.41,107.42,39100000.0
2008-06-11 11:46:00,107.42,107.43,107.42,107.43,29900000.0
2008-06-11 11:47:00,107.43,107.43,107.425,107.43,30900000.0
2008-06-11 11:48:00,107.425,107.43,107.4,107.41,56300000.0
2008-06-11 11:49:00,107.41,107.42,107.41,107.42,15300000.0
2008-06-11 11:50:00,107.42,107.44,107.41,107.43,55300000.0
2008-06-11 11:51:00,107.43,107.45,107.43,107.44,50000000.0
2008-06-11 11:52:00,107.44,107.44,107.435,107.435,15600000.0
2008-06-11 11:53:00,107.43,107.45,107.43,107.44,42200000.0
2008-06-11 11:54:00,107.45,107.45,107.44,107.44,46700000.0
2008-06-11 11:55:00,107.44,107.46,107.44,107.45,40000000.0
2008-06-11 11:56:00,107.45,107.46,107.45,107.46,28000000.0
2008-06-11 11:57:00,107.46,107.47,107.43,107.44,58800000.0
2008-06-11 11:58:00,107.44,107.44,107.42,107.44,62900000.0
2008-06-11 11:59:00,107.44,107.45,107.43,107.435,52700000.0
2008-06-11 12:00:00,107.435,107.44,107.42,107.425,44700000.0
2008-06-11 12:01:00,107.425,107.43,107.42,107.42,57100000.0
2008-06-11 12:02:00,107.42,107.43,107.42,107.42,34400000.0
2008-06-11 12:03:00,107.42,107.44,107.42,107.43,27000000.0
2008-06-11 12:04:00,107.43,107.44,107.41,107.41,54300000.0
2008-06-11 12:05:00,107.415,107.43,107.41,107.42,29800000.0
2008-06-11 12:06:00,107.42,107.42,107.41,107.42,28900000.0
2008-06-11 12:07:00,107.42,107.45,107.41,107.45,61400000.0
2008-06-11 12:08:00,107.45,107.46,107.44,107.45,54600000.0
2008-06-11 12:09:00,107.45,107.45,107.43,107.45,56700000.0
2008-06-11 12:10:00,107.45,107.45,107.435,107.45,28300000.0
2008-06-11 12:11:00,107.45,107.46,107.45,107.46,40100000.0
2008-06-11 12:12:00,107.455,107.46,107.45,107.46,17000000.0
2008-06-11 12:13:00,107.46,107.46,107.45,107.45,17800000.0
2008-06-11 12:14:00,107.45,107.46,107.42,107.42,72400000.0
2008-06-11 12:15:00,107.42,107.43,107.42,107.42,30300000.0
2008-06-11 12:16:00,107.42,107.43,107.42,107.42,16800000.0
2008-06-11 12:17:00,107.42,107.455,107.42,107.45,58100000.0
2008-06-11 12:18:00,107.45,107.45,107.42,107.42,71100000.0
2008-06-11 12:19:00,107.42,107.43,107.42,107.42,38700000.0
2008-06-11 12:20:00,107.42,107.43,107.42,107.43,19000000.0
2008-06-11 12:21:00,107.43,107.43,107.42,107.42,37500000.0
2008-06-11 12:22:00,107.42,107.42,107.41,107.41,52800000.0
2008-06-11 12:23:00,107.4,107.4,107.38,107.38,43700000.0
2008-06-11 12:24:00,107.37,107.375,107.33,107.34,115700000.0
2008-06-11 12:25:00,107.35,107.35,107.32,107.33,113700000.0
2008-06-11 12:26:00,107.33,107.34,107.31,107.31,167400000.0
2008-06-11 12:27:00,107.31,107.34,107.31,107.33,105500000.0
2008-06-11 12:28:00,107.33,107.37,107.33,107.37,75900000.0
2008-06-11 12:29:00,107.37,107.37,107.35,107.35,30800000.0
2008-06-11 12:30:00,107.35,107.36,107.35,107.35,56800000.0
2008-06-11 12:31:00,107.35,107.37,107.34,107.37,127800000.0
2008-06-11 12:32:00,107.37,107.41,107.37,107.4,112200000.0
2008-06-11 12:33:00,107.4,107.43,107.4,107.43,88600000.0
2008-06-11 12:34:00,107.43,107.43,107.42,107.42,46600000.0
2008-06-11 12:35:00,107.42,107.43,107.41,107.41,74100000.0
2008-06-11 12:36:00,107.41,107.42,107.4,107.4,75300000.0
2008-06-11 12:37:00,107.4,107.4,107.37,107.37,100200000.0
2008-06-11 12:38:00,107.38,107.41,107.37,107.4,63800000.0
2008-06-11 12:39:00,107.4,107.4,107.39,107.39,93700000.0
2008-06-11 12:40:00,107.39,107.39,107.34,107.36,161300000.0
2008-06-11 12:41:00,107.37,107.375,107.33,107.355,118200000.0
2008-06-11 12:42:00,107.355,107.39,107.355,107.39,71700000.0
2008-06-11 12:43:00,107.385,107.39,107.38,107.38,31600000.0
2008-06-11 12:44:00,107.38,107.38,107.35,107.35,48500000.0
2008-06-11 12:45:00,107.35,107.36,107.35,107.36,78400000.0
2008-06-11 12:46:00,107.36,107.37,107.36,107.37,29600000.0
2008-06-11 12:47:00,107.37,107.37,107.355,107.36,70100000.0
2008-06-11 12:48:00,107.36,107.36,107.355,107.36,18000000.0
2008-06-11 12:49:00,107.36,107.36,107.355,107.36,22000000.0
2008-06-11 12:50:00,107.36,107.37,107.355,107.365,90700000.0
2008-06-11 12:51:00,107.37,107.38,107.37,107.37,9100000.0
2008-06-11 12:52:00,107.37,107.38,107.365,107.365,43100000.0
2008-06-11 12:53:00,107.365,107.37,107.36,107.37,64900000.0
2008-06-11 12:54:00,107.37,107.37,107.355,107.36,31900000.0
2008-06-11 12:55:00,107.36,107.37,107.35,107.36,69900000.0
2008-06-11 12:56:00,107.36,107.36,107.35,107.36,67600000.0
2008-06-11 12:57:00,107.36,107.36,107.32,107.32,75900000.0
2008-06-11 12:58:00,107.32,107.36,107.31,107.36,97500000.0
2008-06-11 12:59:00,107.36,107.38,107.36,107.38,65700000.0
2008-06-11 13:00:00,107.38,107.39,107.35,107.37,123000000.0
2008-06-11 13:01:00,107.37,107.38,107.36,107.37,81300000.0
2008-06-11 13:02:00,107.37,107.37,107.36,107.37,34200000.0
2008-06-11 13:03:00,107.37,107.38,107.34,107.34,174940000.0
2008-06-11 13:04:00,107.34,107.34,107.31,107.31,160600000.0
2008-06-11 13:05:00,107.31,107.31,107.27,107.31,161300000.0
2008-06-11 13:06:00,107.31,107.31,107.29,107.3,51400000.0
2008-06-11 13:07:00,107.3,107.32,107.29,107.31,47700000.0
2008-06-11 13:08:00,107.31,107.31,107.29,107.3,83000000.0
2008-06-11 13:09:00,107.3,107.31,107.3,107.31,94700000.0
2008-06-11 13:10:00,107.31,107.325,107.31,107.32,59700000.0
2008-06-11 13:11:00,107.32,107.32,107.3,107.31,207700000.0
2008-06-11 13:12:00,107.31,107.33,107.31,107.33,75000000.0
2008-06-11 13:13:00,107.33,107.34,107.33,107.34,31600000.0
2008-06-11 13:14:00,107.34,107.34,107.31,107.33,99800000.0
2008-06-11 13:15:00,107.33,107.35,107.33,107.34,56100000.0
2008-06-11 13:16:00,107.34,107.34,107.31,107.33,255300000.0
2008-06-11 13:17:00,107.33,107.34,107.33,107.33,67900000.0
2008-06-11 13:18:00,107.33,107.34,107.32,107.33,137800000.0
2008-06-11 13:19:00,107.325,107.325,107.26,107.27,141900000.0
2008-06-11 13:20:00,107.27,107.28,107.25,107.25,114300000.0
2008-06-11 13:21:00,107.25,107.26,107.25,107.26,31700000.0
2008-06-11 13:22:00,107.26,107.29,107.26,107.29,100800000.0
2008-06-11 13:23:00,107.29,107.29,107.28,107.28,51900000.0
2008-06-11 13:24:00,107.28,107.31,107.28,107.31,51300000.0
2008-06-11 13:25:00,107.31,107.33,107.31,107.32,64800000.0
2008-06-11 13:26:00,107.32,107.32,107.3,107.31,50800000.0
2008-06-11 13:27:00,107.315,107.33,107.31,107.33,53900000.0
2008-06-11 13:28:00,107.33,107.35,107.32,107.35,43100000.0
2008-06-11 13:29:00,107.35,107.36,107.31,107.31,153600000.0
2008-06-11 13:30:00,107.315,107.34,107.31,107.34,56600000.0
2008-06-11 13:31:00,107.34,107.34,107.31,107.32,54700000.0
2008-06-11 13:32:00,107.32,107.34,107.32,107.34,79200000.0
2008-06-11 13:33:00,107.34,107.34,107.33,107.33,21200000.0
2008-06-11 13:34:00,107.33,107.345,107.33,107.345,81800000.0
2008-06-11 13:35:00,107.345,107.345,107.335,107.34,32800000.0
2008-06-11 13:36:00,107.345,107.345,107.32,107.32,61100000.0
2008-06-11 13:37:00,107.32,107.325,107.32,107.32,62900000.0
2008-06-11 13:38:00,107.32,107.325,107.32,107.32,37300000.0
2008-06-11 13:39:00,107.32,107.34,107.32,107.33,94900000.0
2008-06-11 13:40:00,107.33,107.34,107.33,107.34,37700000.0
2008-06-11 13:41:00,107.34,107.34,107.33,107.33,96200000.0
2008-06-11 13:42:00,107.33,107.34,107.31,107.31,163500000.0
2008-06-11 13:43:00,107.31,107.31,107.3,107.3,94400000.0
2008-06-11 13:44:00,107.3,107.33,107.3,107.32,73500000.0
2008-06-11 13:45:00,107.32,107.32,107.29,107.29,125200000.0
2008-06-11 13:46:00,107.29,107.29,107.25,107.26,122400000.0
2008-06-11 13:47:00,107.26,107.28,107.26,107.275,69800000.0
2008-06-11 13:48:00,107.27,107.29,107.27,107.28,64100000.0
2008-06-11 13:49:00,107.28,107.32,107.27,107.31,190400000.0
2008-06-11 13:50:00,107.31,107.32,107.31,107.31,48700000.0
2008-06-11 13:51:00,107.31,107.315,107.26,107.27,129400000.0
2008-06-11 13:52:00,107.27,107.28,107.25,107.26,90500000.0
2008-06-11 13:53:00,107.255,107.255,107.22,107.22,129700000.0
2008-06-11 13:54:00,107.22,107.24,107.2,107.22,146200000.0
2008-06-11 13:55:00,107.22,107.24,107.21,107.23,134100000.0
2008-06-11 13:56:00,107.23,107.25,107.23,107.23,153500000.0
2008-06-11 13:57:00,107.24,107.25,107.23,107.23,74600000.0
2008-06-11 13:58:00,107.23,107.23,107.2,107.21,137600000.0
2008-06-11 13:59:00,107.21,107.22,107.175,107.19,175344000.0
2008-06-11 14:00:00,107.19,107.22,107.19,107.21,114400000.0
2008-06-11 14:01:00,107.21,107.245,107.21,107.245,134300000.0
2008-06-11 14:02:00,107.245,107.26,107.215,107.255,158900000.0
2008-06-11 14:03:00,107.255,107.26,107.23,107.235,122100000.0
2008-06-11 14:04:00,107.235,107.24,107.23,107.24,103500000.0
2008-06-11 14:05:00,107.24,107.265,107.24,107.26,127600000.0
2008-06-11 14:06:00,107.26,107.27,107.26,107.26,110300000.0
2008-06-11 14:07:00,107.26,107.26,107.24,107.26,102900000.0
2008-06-11 14:08:00,107.26,107.26,107.25,107.255,106100000.0
2008-06-11 14:09:00,107.255,107.27,107.25,107.27,68300000.0
2008-06-11 14:10:00,107.27,107.28,107.26,107.27,59500000.0
2008-06-11 14:11:00,107.27,107.29,107.27,107.285,104700000.0
2008-06-11 14:12:00,107.285,107.29,107.23,107.235,226900000.0
2008-06-11 14:13:00,107.235,107.235,107.2,107.225,147400000.0
2008-06-11 14:14:00,107.22,107.24,107.21,107.24,93200000.0
2008-06-11 14:15:00,107.24,107.26,107.22,107.22,109700000.0
2008-06-11 14:16:00,107.22,107.235,107.2,107.21,96600000.0
2008-06-11 14:17:00,107.21,107.225,107.21,107.22,54400000.0
2008-06-11 14:18:00,107.23,107.24,107.23,107.24,145700000.0
2008-06-11 14:19:00,107.24,107.25,107.24,107.25,131500000.0
2008-06-11 14:20:00,107.25,107.27,107.25,107.26,144500000.0
2008-06-11 14:21:00,107.26,107.26,107.25,107.25,68400000.0
2008-06-11 14:22:00,107.25,107.25,107.24,107.245,53800000.0
2008-06-11 14:23:00,107.24,107.25,107.24,107.25,95100000.0
2008-06-11 14:24:00,107.25,107.26,107.25,107.25,130000000.0
2008-06-11 14:25:00,107.25,107.26,107.24,107.25,108400000.0
2008-06-11 14:26:00,107.25,107.285,107.25,107.28,155700000.0
2008-06-11 14:27:00,107.28,107.29,107.27,107.27,60200000.0
2008-06-11 14:28:00,107.27,107.275,107.26,107.27,39400000.0
2008-06-11 14:29:00,107.265,107.28,107.255,107.255,66100000.0
2008-06-11 14:30:00,107.25,107.26,107.25,107.255,51300000.0
2008-06-11 14:31:00,107.26,107.28,107.26,107.275,45900000.0
2008-06-11 14:32:00,107.27,107.27,107.26,107.26,42500000.0
2008-06-11 14:33:00,107.26,107.27,107.26,107.265,63000000.0
2008-06-11 14:34:00,107.265,107.27,107.24,107.245,97500000.0
2008-06-11 14:35:00,107.245,107.26,107.245,107.26,44700000.0
2008-06-11 14:36:00,107.255,107.255,107.245,107.25,44600000.0
2008-06-11 14:37:00,107.25,107.26,107.245,107.245,66300000.0
2008-06-11 14:38:00,107.245,107.26,107.24,107.25,80300000.0
2008-06-11 14:39:00,107.25,107.26,107.245,107.255,55400000.0
2008-06-11 14:40:00,107.255,107.27,107.255,107.265,98500000.0
2008-06-11 14:41:00,107.265,107.28,107.265,107.28,81600000.0
2008-06-11 14:42:00,107.285,107.29,107.26,107.27,112900000.0
2008-06-11 14:43:00,107.27,107.29,107.265,107.28,116300000.0
2008-06-11 14:44:00,107.28,107.32,107.28,107.315,132600000.0
2008-06-11 14:45:00,107.315,107.32,107.28,107.29,272200000.0
2008-06-11 14:46:00,107.295,107.295,107.28,107.29,114200000.0
2008-06-11 14:47:00,107.29,107.3,107.28,107.3,124200000.0
2008-06-11 14:48:00,107.305,107.33,107.29,107.33,160200000.0
2008-06-11 14:49:00,107.33,107.35,107.32,107.33,140600000.0
2008-06-11 14:50:00,107.33,107.35,107.32,107.325,220400000.0
2008-06-11 14:51:00,107.325,107.33,107.32,107.325,173600000.0
2008-06-11 14:52:00,107.32,107.33,107.31,107.32,210800000.0
2008-06-11 14:53:00,107.33,107.33,107.32,107.32,107200000.0
2008-06-11 14:54:00,107.32,107.325,107.31,107.32,212000000.0
2008-06-11 14:55:00,107.32,107.32,107.3,107.31,219200000.0
2008-06-11 14:56:00,107.31,107.33,107.3,107.33,237400000.0
2008-06-11 14:57:00,107.33,107.34,107.32,107.33,198200000.0
2008-06-11 14:58:00,107.33,107.335,107.32,107.32,163600000.0
2008-06-11 14:59:00,107.315,107.315,107.28,107.29,294400000.0
2008-06-11 15:00:00,107.29,107.3,107.28,107.28,130600000.0
2008-06-11 15:01:00,107.28,107.29,107.265,107.285,128600000.0
2008-06-11 15:02:00,107.29,107.29,107.28,107.29,65200000.0
2008-06-11 15:03:00,107.29,107.29,107.28,107.29,81800000.0
2008-06-11 15:04:00,107.29,107.29,107.265,107.27,111800000.0
2008-06-11 15:05:00,107.27,107.27,107.22,107.22,249200000.0
2008-06-11 15:06:00,107.22,107.24,107.22,107.23,177200000.0
2008-06-11 15:07:00,107.23,107.23,107.22,107.225,97600000.0
2008-06-11 15:08:00,107.225,107.24,107.22,107.22,107600000.0
2008-06-11 15:09:00,107.225,107.23,107.185,107.19,237200000.0
2008-06-11 15:10:00,107.19,107.205,107.185,107.19,198200000.0
2008-06-11 15:11:00,107.19,107.2,107.17,107.18,213200000.0
2008-06-11 15:12:00,107.18,107.18,107.16,107.17,241400000.0
2008-06-11 15:13:00,107.17,107.175,107.14,107.14,256200000.0
2008-06-11 15:14:00,107.135,107.145,107.125,107.14,372800000.0
2008-06-11 15:15:00,107.14,107.14,107.12,107.135,291600000.0
2008-06-11 15:16:00,107.135,107.15,107.135,107.14,99000000.0
2008-06-11 15:17:00,107.135,107.15,107.135,107.14,78400000.0
2008-06-11 15:18:00,107.14,107.15,107.12,107.13,218100000.0
2008-06-11 15:19:00,107.135,107.14,107.13,107.14,85800000.0
2008-06-11 15:20:00,107.14,107.14,107.12,107.135,223200000.0
2008-06-11 15:21:00,107.13,107.14,107.13,107.14,130100000.0
2008-06-11 15:22:00,107.14,107.16,107.14,107.15,195200000.0
2008-06-11 15:23:00,107.15,107.155,107.14,107.15,251600000.0
2008-06-11 15:24:00,107.15,107.17,107.15,107.16,333200000.0
2008-06-11 15:25:00,107.16,107.18,107.16,107.17,494600000.0
2008-06-11 15:26:00,107.17,107.18,107.16,107.16,196500000.0
2008-06-11 15:27:00,107.16,107.17,107.13,107.13,141400000.0
2008-06-11 15:28:00,107.13,107.13,107.11,107.13,158100748.0
2008-06-11 15:29:00,107.13,107.13,107.11,107.12,115400000.0
2008-06-11 15:30:00,107.12,107.14,107.1,107.11,125900000.0
2008-06-11 15:31:00,107.11,107.12,107.1,107.12,143200000.0
2008-06-11 15:32:00,107.12,107.16,107.12,107.14,159800000.0
2008-06-11 15:33:00,107.14,107.14,107.105,107.11,200900000.0
2008-06-11 15:34:00,107.11,107.12,107.11,107.12,141100000.0
2008-06-11 15:35:00,107.115,107.12,107.1,107.11,132300000.0
2008-06-11 15:36:00,107.11,107.11,107.02,107.04,216400000.0
2008-06-11 15:37:00,107.035,107.035,106.96,106.99,382030000.0
2008-06-11 15:38:00,106.995,107.01,106.93,106.97,444600000.0
2008-06-11 15:39:00,106.97,106.99,106.965,106.975,246400000.0
2008-06-11 15:40:00,106.98,106.98,106.94,106.96,305000000.0
2008-06-11 15:41:00,106.96,106.97,106.91,106.945,212400000.0
2008-06-11 15:42:00,106.95,106.95,106.91,106.93,218200000.0
2008-06-11 15:43:00,106.935,106.94,106.92,106.925,156200000.0
2008-06-11 15:44:00,106.93,106.935,106.89,106.92,180600000.0
2008-06-11 15:45:00,106.92,106.94,106.915,106.94,99200000.0
2008-06-11 15:46:00,106.95,106.99,106.95,106.99,110000000.0
2008-06-11 15:47:00,106.985,106.985,106.95,106.97,103000000.0
2008-06-11 15:48:00,106.97,106.97,106.94,106.95,118800000.0
2008-06-11 15:49:00,106.94,106.96,106.92,106.96,132000000.0
2008-06-11 15:50:00,106.96,106.98,106.96,106.97,130000000.0
2008-06-11 15:51:00,106.97,106.98,106.93,106.935,181400000.0
2008-06-11 15:52:00,106.94,106.98,106.935,106.96,150400000.0
2008-06-11 15:53:00,106.96,106.96,106.93,106.93,81600000.0
2008-06-11 15:54:00,106.93,106.94,106.91,106.915,182000000.0
2008-06-11 15:55:00,106.91,106.92,106.87,106.9,177000000.0
2008-06-11 15:56:00,106.895,106.9,106.88,106.895,128600000.0
2008-06-11 15:57:00,106.895,106.9,106.86,106.89,185400000.0
2008-06-11 15:58:00,106.89,106.905,106.87,106.88,181200000.0
2008-06-11 15:59:00,106.88,106.91,106.88,106.9,152600000.0
2008-06-11 16:00:00,106.895,106.9,106.87,106.9,195200000.0
2008-06-11 16:01:00,106.9,106.91,106.88,106.88,162400000.0
2008-06-11 16:02:00,106.88,106.91,106.88,106.91,109400000.0
2008-06-11 16:03:00,106.91,106.92,106.9,106.91,185400000.0
2008-06-11 16:04:00,106.91,106.91,106.89,106.9,133000000.0
2008-06-11 16:05:00,106.9,106.91,106.87,106.87,116400000.0
2008-06-11 16:06:00,106.87,106.88,106.84,106.84,149800000.0
2008-06-11 16:07:00,106.84,106.84,106.78,106.8,258200000.0
2008-06-11 16:08:00,106.8,106.8,106.75,106.78,185800000.0
2008-06-11 16:09:00,106.78,106.78,106.73,106.735,159200000.0
2008-06-11 16:10:00,106.73,106.76,106.68,106.7,157000000.0
2008-06-11 16:11:00,106.7,106.7,106.66,106.68,118000000.0
2008-06-11 16:12:00,106.68,106.69,106.61,106.62,174050000.0
2008-06-11 16:13:00,106.62,106.7,106.62,106.67,193200000.0
2008-06-11 16:14:00,106.67,106.69,106.66,106.69,190200001.0
2008-06-11 16:15:00,106.69,106.73,106.69,106.71,193300002.0
2008-06-11 16:16:00,106.71,106.72,106.69,106.7,143500000.0
2008-06-11 16:17:00,106.7,106.7,106.66,106.665,196800000.0
2008-06-11 16:18:00,106.66,106.685,106.65,106.68,132200000.0
2008-06-11 16:19:00,106.685,106.73,106.66,106.73,117600000.0
2008-06-11 16:20:00,106.73,106.73,106.685,106.705,106000000.0
2008-06-11 16:21:00,106.7,106.725,106.68,106.71,114100001.0
2008-06-11 16:22:00,106.71,106.72,106.71,106.71,48900000.0
2008-06-11 16:23:00,106.71,106.73,106.7,106.73,146000001.0
2008-06-11 16:24:00,106.72,106.73,106.685,106.705,93500000.0
2008-06-11 16:25:00,106.705,106.705,106.68,106.68,124600000.0
2008-06-11 16:26:00,106.68,106.69,106.64,106.69,146499999.0
2008-06-11 16:27:00,106.69,106.7,106.66,106.69,160000000.0
2008-06-11 16:28:00,106.69,106.73,106.67,106.7,169200000.0
2008-06-11 16:29:00,106.7,106.71,106.655,106.68,193600001.0
2008-06-11 16:30:00,106.69,106.7,106.67,106.68,128900000.0
2008-06-11 16:31:00,106.68,106.72,106.68,106.7,143300000.0
2008-06-11 16:32:00,106.7,106.75,106.7,106.72,139700000.0
2008-06-11 16:33:00,106.725,106.74,106.72,106.72,103700000.0
2008-06-11 16:34:00,106.73,106.77,106.72,106.75,175100000.0
2008-06-11 16:35:00,106.745,106.79,106.63,106.76,224900000.0
2008-06-11 16:36:00,106.76,106.76,106.675,106.71,238100000.0
2008-06-11 16:37:00,106.71,106.72,106.635,106.665,219800000.0
2008-06-11 16:38:00,106.665,106.665,106.61,106.63,206100000.0
2008-06-11 16:39:00,106.63,106.67,106.63,106.67,133200000.0
2008-06-11 16:40:00,106.67,106.69,106.635,106.65,226700000.0
2008-06-11 16:41:00,106.64,106.65,106.62,106.65,260000000.0
2008-06-11 16:42:00,106.65,106.675,106.63,106.655,320800000.0
2008-06-11 16:43:00,106.655,106.66,106.63,106.63,308000000.0
2008-06-11 16:44:00,106.62,106.64,106.62,106.62,313800000.0
2008-06-11 16:45:00,106.62,106.63,106.61,106.62,219000000.0
2008-06-11 16:46:00,106.62,106.65,106.615,106.635,239200000.0
2008-06-11 16:47:00,106.635,106.66,106.63,106.66,257600000.0
2008-06-11 16:48:00,106.66,106.7,106.655,106.7,263800000.0
2008-06-11 16:49:00,106.7,106.71,106.68,106.69,290200000.0
2008-06-11 16:50:00,106.69,106.69,106.65,106.66,184400000.0
2008-06-11 16:51:00,106.66,106.68,106.64,106.675,324400000.0
2008-06-11 16:52:00,106.67,106.69,106.655,106.675,200400000.0
2008-06-11 16:53:00,106.675,106.74,106.67,106.73,204000000.0
2008-06-11 16:54:00,106.73,106.76,106.72,106.73,381000000.0
2008-06-11 16:55:00,106.73,106.79,106.725,106.79,248600000.0
2008-06-11 16:56:00,106.795,106.8,106.75,106.75,212240000.0
2008-06-11 16:57:00,106.75,106.75,106.71,106.73,211980000.0
2008-06-11 16:58:00,106.73,106.81,106.71,106.81,243400000.0
2008-06-11 16:59:00,106.81,106.82,106.77,106.77,189000000.0
2008-06-11 17:00:00,106.775,106.78,106.745,106.75,192400000.0
2008-06-11 17:01:00,106.75,106.75,106.715,106.725,165800000.0
2008-06-11 17:02:00,106.73,106.73,106.71,106.715,169800000.0
2008-06-11 17:03:00,106.715,106.74,106.715,106.73,135800000.0
2008-06-11 17:04:00,106.73,106.74,106.73,106.73,106400000.0
2008-06-11 17:05:00,106.73,106.76,106.73,106.76,152800000.0
2008-06-11 17:06:00,106.76,106.76,106.73,106.745,133200000.0
2008-06-11 17:07:00,106.745,106.79,106.74,106.78,109600000.0
2008-06-11 17:08:00,106.78,106.78,106.73,106.745,184400000.0
2008-06-11 17:09:00,106.74,106.75,106.73,106.75,153800000.0
2008-06-11 17:10:00,106.75,106.81,106.75,106.8,118600000.0
2008-06-11 17:11:00,106.805,106.82,106.79,106.79,132400000.0
2008-06-11 17:12:00,106.79,106.82,106.79,106.82,149000000.0
2008-06-11 17:13:00,106.82,106.83,106.815,106.83,79000000.0
2008-06-11 17:14:00,106.825,106.83,106.8,106.81,174600000.0
2008-06-11 17:15:00,106.815,106.855,106.81,106.83,192000000.0
2008-06-11 17:16:00,106.83,106.845,106.8,106.805,179000000.0
2008-06-11 17:17:00,106.805,106.81,106.79,106.8,78200000.0
2008-06-11 17:18:00,106.8,106.82,106.8,106.81,70600000.0
2008-06-11 17:19:00,106.805,106.87,106.805,106.865,133200000.0
2008-06-11 17:20:00,106.86,106.865,106.83,106.83,69900000.0
2008-06-11 17:21:00,106.83,106.845,106.78,106.84,100900000.0
2008-06-11 17:22:00,106.84,106.84,106.81,106.825,53100000.0
2008-06-11 17:23:00,106.82,106.825,106.81,106.82,41800000.0
2008-06-11 17:24:00,106.82,106.82,106.795,106.81,69400000.0
2008-06-11 17:25:00,106.81,106.81,106.78,106.79,98600000.0
2008-06-11 17:26:00,106.79,106.8,106.73,106.735,82400000.0
2008-06-11 17:27:00,106.735,106.74,106.67,106.695,158900000.0
2008-06-11 17:28:00,106.695,106.7,106.655,106.67,99100000.0
2008-06-11 17:29:00,106.67,106.71,106.645,106.66,124400000.0
2008-06-11 17:30:00,106.66,106.66,106.625,106.66,140000000.0
2008-06-11 17:31:00,106.66,106.67,106.61,106.615,152500000.0
2008-06-11 17:32:00,106.62,106.66,106.61,106.66,176200000.0
2008-06-11 17:33:00,106.66,106.705,106.65,106.7,213800000.0
2008-06-11 17:34:00,106.705,106.72,106.61,106.625,194800000.0
2008-06-11 17:35:00,106.62,106.685,106.62,106.65,91700000.0
2008-06-11 17:36:00,106.65,106.66,106.62,106.65,147500000.0
2008-06-11 17:37:00,106.645,106.645,106.56,106.605,165000000.0
2008-06-11 17:38:00,106.605,106.605,106.58,106.6,131800000.0
2008-06-11 17:39:00,106.6,106.63,106.585,106.63,101000000.0
2008-06-11 17:40:00,106.63,106.66,106.605,106.66,176300000.0
2008-06-11 17:41:00,106.66,106.67,106.63,106.665,116200000.0
2008-06-11 17:42:00,106.67,106.725,106.66,106.72,145800000.0
2008-06-11 17:43:00,106.72,106.74,106.68,106.7,196400000.0
2008-06-11 17:44:00,106.705,106.71,106.68,106.71,118200000.0
2008-06-11 17:45:00,106.71,106.72,106.69,106.71,109700000.0
2008-06-11 17:46:00,106.71,106.73,106.71,106.71,122500000.0
2008-06-11 17:47:00,106.71,106.725,106.66,106.66,126900000.0
2008-06-11 17:48:00,106.66,106.66,106.63,106.64,188500000.0
2008-06-11 17:49:00,106.64,106.7,106.64,106.7,206800000.0
2008-06-11 17:50:00,106.705,106.75,106.7,106.735,209900000.0
2008-06-11 17:51:00,106.73,106.75,106.715,106.73,189200000.0
2008-06-11 17:52:00,106.73,106.73,106.665,106.675,194900000.0
2008-06-11 17:53:00,106.67,106.73,106.66,106.715,174100000.0
2008-06-11 17:54:00,106.72,106.78,106.69,106.74,241900000.0
2008-06-11 17:55:00,106.735,106.77,106.725,106.76,243200000.0
2008-06-11 17:56:00,106.76,106.76,106.74,106.74,183700000.0
2008-06-11 17:57:00,106.74,106.75,106.715,106.73,192300000.0
2008-06-11 17:58:00,106.73,106.76,106.715,106.75,188400000.0
2008-06-11 17:59:00,106.75,106.79,106.75,106.77,223100000.0
2008-06-11 18:00:00,106.775,106.775,106.74,106.755,181000000.0
2008-06-11 18:01:00,106.755,106.77,106.75,106.77,117500000.0
2008-06-11 18:02:00,106.77,106.85,106.77,106.83,275600000.0
2008-06-11 18:03:00,106.835,106.89,106.83,106.87,275300000.0
2008-06-11 18:04:00,106.87,106.89,106.85,106.85,208900000.0
2008-06-11 18:05:00,106.855,106.89,106.85,106.89,154200000.0
2008-06-11 18:06:00,106.885,106.915,106.86,106.88,238600000.0
2008-06-11 18:07:00,106.885,106.91,106.885,106.9,276800000.0
2008-06-11 18:08:00,106.9,106.91,106.89,106.9,289200000.0
2008-06-11 18:09:00,106.9,106.9,106.88,106.89,163000000.0
2008-06-11 18:10:00,106.89,106.905,106.875,106.89,224500000.0
2008-06-11 18:11:00,106.895,106.92,106.89,106.89,165900000.0
2008-06-11 18:12:00,106.89,106.9,106.88,106.88,233100000.0
2008-06-11 18:13:00,106.88,106.91,106.88,106.9,126500000.0
2008-06-11 18:14:00,106.9,106.91,106.89,106.895,130200000.0
2008-06-11 18:15:00,106.89,106.94,106.89,106.94,232200000.0
2008-06-11 18:16:00,106.94,107.03,106.94,107.03,261500000.0
2008-06-11 18:17:00,107.03,107.04,107.01,107.03,245900000.0
2008-06-11 18:18:00,107.03,107.035,106.935,106.95,192800000.0
2008-06-11 18:19:00,106.95,106.98,106.95,106.98,180500000.0
2008-06-11 18:20:00,106.98,107.015,106.97,106.99,189500000.0
2008-06-11 18:21:00,106.995,107.025,106.99,107.0,215000000.0
2008-06-11 18:22:00,106.995,106.995,106.96,106.98,211000000.0
2008-06-11 18:23:00,106.98,106.98,106.955,106.955,73200000.0
2008-06-11 18:24:00,106.955,106.98,106.95,106.97,154700000.0
2008-06-11 18:25:00,106.98,106.99,106.95,106.95,141200000.0
2008-06-11 18:26:00,106.945,106.95,106.94,106.94,119700000.0
2008-06-11 18:27:00,106.945,106.95,106.89,106.91,140500000.0
2008-06-11 18:28:00,106.91,106.91,106.84,106.865,256800000.0
2008-06-11 18:29:00,106.87,106.87,106.825,106.845,218300000.0
2008-06-11 18:30:00,106.84,106.88,106.83,106.86,207700000.0
2008-06-11 18:31:00,106.86,106.86,106.835,106.85,179100000.0
2008-06-11 18:32:00,106.85,106.86,106.84,106.85,142500000.0
2008-06-11 18:33:00,106.85,106.85,106.83,106.85,98400000.0
2008-06-11 18:34:00,106.86,106.88,106.86,106.88,118900000.0
2008-06-11 18:35:00,106.88,106.91,106.86,106.865,121500000.0
2008-06-11 18:36:00,106.87,106.905,106.87,106.885,187900000.0
2008-06-11 18:37:00,106.87,106.905,106.87,106.88,86100000.0
2008-06-11 18:38:00,106.885,106.9,106.845,106.885,119300000.0
2008-06-11 18:39:00,106.885,106.885,106.84,106.85,183200000.0
2008-06-11 18:40:00,106.85,106.9,106.85,106.87,124400000.0
2008-06-11 18:41:00,106.87,106.895,106.86,106.87,109400000.0
2008-06-11 18:42:00,106.865,106.87,106.85,106.85,103200000.0
2008-06-11 18:43:00,106.85,106.87,106.85,106.85,155200000.0
2008-06-11 18:44:00,106.85,106.85,106.8,106.82,215600000.0
2008-06-11 18:45:00,106.83,106.845,106.8,106.81,231100000.0
2008-06-11 18:46:00,106.815,106.83,106.81,106.83,180500000.0
2008-06-11 18:47:00,106.83,106.845,106.83,106.84,123900000.0
2008-06-11 18:48:00,106.84,106.85,106.825,106.83,132700000.0
2008-06-11 18:49:00,106.84,106.86,106.835,106.85,192100000.0
2008-06-11 18:50:00,106.85,106.86,106.84,106.84,137400000.0
2008-06-11 18:51:00,106.84,106.86,106.815,106.855,186400000.0
2008-06-11 18:52:00,106.855,106.86,106.84,106.86,182600000.0
2008-06-11 18:53:00,106.86,106.875,106.85,106.86,101400000.0
2008-06-11 18:54:00,106.86,106.87,106.86,106.86,16400000.0
2008-06-11 18:55:00,106.86,106.88,106.86,106.875,91900000.0
2008-06-11 18:56:00,106.875,106.88,106.86,106.88,137600000.0
2008-06-11 18:57:00,106.875,106.88,106.865,106.865,112000000.0
2008-06-11 18:58:00,106.865,106.905,106.85,106.89,191300000.0
2008-06-11 18:59:00,106.89,106.94,106.875,106.93,199000000.0
2008-06-11 19:00:00,106.93,106.935,106.885,106.895,216900000.0
2008-06-11 19:01:00,106.89,106.92,106.88,106.92,142800000.0
2008-06-11 19:02:00,106.92,106.93,106.905,106.92,150300000.0
2008-06-11 19:03:00,106.92,106.995,106.92,106.96,291100000.0
2008-06-11 19:04:00,106.96,107.0,106.96,106.975,271400000.0
2008-06-11 19:05:00,106.97,106.98,106.96,106.98,180300000.0
2008-06-11 19:06:00,106.975,107.015,106.975,106.99,200500000.0
2008-06-11 19:07:00,106.99,107.0,106.91,106.92,244000000.0
2008-06-11 19:08:00,106.925,106.97,106.925,106.96,139100000.0
2008-06-11 19:09:00,106.96,106.99,106.95,106.98,231600000.0
2008-06-11 19:10:00,106.98,106.99,106.95,106.97,240400000.0
2008-06-11 19:11:00,106.97,106.97,106.96,106.965,72800000.0
2008-06-11 19:12:00,106.965,107.05,106.96,107.045,128600000.0
2008-06-11 19:13:00,107.045,107.05,107.01,107.025,189100000.0
2008-06-11 19:14:00,107.025,107.05,107.0,107.045,144900000.0
2008-06-11 19:15:00,107.045,107.07,107.04,107.055,169700000.0
2008-06-11 19:16:00,107.06,107.09,107.04,107.07,186000000.0
2008-06-11 19:17:00,107.075,107.08,107.03,107.03,238400000.0
2008-06-11 19:18:00,107.03,107.04,107.01,107.01,164100000.0
2008-06-11 19:19:00,107.01,107.025,107.0,107.01,123100000.0
2008-06-11 19:20:00,107.01,107.035,107.01,107.025,106800000.0
2008-06-11 19:21:00,107.025,107.09,107.025,107.09,136000000.0
2008-06-11 19:22:00,107.085,107.085,107.05,107.055,103100000.0
2008-06-11 19:23:00,107.05,107.055,107.03,107.035,120500000.0
2008-06-11 19:24:00,107.035,107.04,107.015,107.03,161100000.0
2008-06-11 19:25:00,107.03,107.055,107.015,107.03,224800000.0
2008-06-11 19:26:00,107.035,107.08,107.035,107.07,186800000.0
2008-06-11 19:27:00,107.07,107.08,107.06,107.07,74800000.0
2008-06-11 19:28:00,107.07,107.075,107.06,107.065,85100000.0
2008-06-11 19:29:00,107.065,107.07,107.06,107.065,44300000.0
2008-06-11 19:30:00,107.07,107.13,107.06,107.12,156000000.0
2008-06-11 19:31:00,107.12,107.12,107.085,107.09,108000000.0
2008-06-11 19:32:00,107.09,107.095,107.08,107.085,76300000.0
2008-06-11 19:33:00,107.08,107.09,107.08,107.085,43200000.0
2008-06-11 19:34:00,107.08,107.08,107.06,107.06,108500000.0
2008-06-11 19:35:00,107.065,107.065,107.025,107.025,97000000.0
2008-06-11 19:36:00,107.025,107.05,107.02,107.03,122800000.0
2008-06-11 19:37:00,107.03,107.07,107.03,107.045,144400000.0
2008-06-11 19:38:00,107.045,107.07,107.0,107.01,123700000.0
2008-06-11 19:39:00,107.01,107.01,106.965,106.965,89300000.0
2008-06-11 19:40:00,106.97,107.0,106.94,106.995,187000000.0
2008-06-11 19:41:00,106.995,107.04,106.99,107.04,117100000.0
2008-06-11 19:42:00,107.03,107.04,107.01,107.03,154600000.0
2008-06-11 19:43:00,107.03,107.03,107.02,107.03,111200000.0
2008-06-11 19:44:00,107.03,107.04,107.025,107.03,75300000.0
2008-06-11 19:45:00,107.03,107.03,107.02,107.03,74900000.0
2008-06-11 19:46:00,107.025,107.09,107.025,107.08,121500000.0
2008-06-11 19:47:00,107.08,107.09,107.005,107.005,144600000.0
2008-06-11 19:48:00,107.005,107.04,107.0,107.025,86700000.0
2008-06-11 19:49:00,107.025,107.045,107.025,107.03,77300000.0
2008-06-11 19:50:00,107.03,107.03,107.0,107.025,82300000.0
2008-06-11 19:51:00,107.025,107.05,107.025,107.04,77600000.0
2008-06-11 19:52:00,107.04,107.045,107.03,107.045,75700000.0
2008-06-11 19:53:00,107.05,107.07,107.045,107.045,94300000.0
2008-06-11 19:54:00,107.045,107.065,107.03,107.06,84600000.0
2008-06-11 19:55:00,107.06,107.06,107.025,107.03,88300000.0
2008-06-11 19:56:00,107.03,107.04,107.03,107.035,36200000.0
2008-06-11 19:57:00,107.035,107.045,107.03,107.045,32200000.0
2008-06-11 19:58:00,107.045,107.105,106.99,107.025,244600000.0
2008-06-11 19:59:00,107.03,107.095,107.0,107.065,218200000.0
2008-06-11 20:00:00,107.065,107.08,107.025,107.025,179400000.0
2008-06-11 20:01:00,107.03,107.09,107.01,107.08,211200000.0
2008-06-11 20:02:00,107.08,107.15,107.08,107.145,212000000.0
2008-06-11 20:03:00,107.145,107.155,107.125,107.13,157800000.0
2008-06-11 20:04:00,107.13,107.135,107.075,107.075,216200000.0
2008-06-11 20:05:00,107.09,107.13,107.04,107.045,209400000.0
2008-06-11 20:06:00,107.05,107.07,107.045,107.055,208600000.0
2008-06-11 20:07:00,107.055,107.075,107.045,107.045,172000000.0
2008-06-11 20:08:00,107.045,107.075,107.045,107.06,202400000.0
2008-06-11 20:09:00,107.06,107.11,107.06,107.09,206400000.0
2008-06-11 20:10:00,107.095,107.105,107.07,107.075,172000000.0
2008-06-11 20:11:00,107.075,107.08,107.055,107.075,190600000.0
2008-06-11 20:12:00,107.07,107.12,107.07,107.075,116600000.0
2008-06-11 20:13:00,107.08,107.1,107.08,107.09,190000000.0
2008-06-11 20:14:00,107.095,107.105,107.08,107.09,166600000.0
2008-06-11 20:15:00,107.09,107.135,107.09,107.105,227800000.0
2008-06-11 20:16:00,107.105,107.12,107.075,107.12,117000000.0
2008-06-11 20:17:00,107.115,107.12,107.08,107.1,108000000.0
2008-06-11 20:18:00,107.1,107.1,107.07,107.09,132400000.0
2008-06-11 20:19:00,107.095,107.115,107.095,107.11,48600000.0
2008-06-11 20:20:00,107.11,107.15,107.1,107.14,179200000.0
2008-06-11 20:21:00,107.14,107.15,107.14,107.14,146000000.0
2008-06-11 20:22:00,107.14,107.14,107.07,107.08,133400000.0
2008-06-11 20:23:00,107.08,107.155,107.08,107.14,255000000.0
2008-06-11 20:24:00,107.14,107.15,107.1,107.11,245000000.0
2008-06-11 20:25:00,107.11,107.13,107.105,107.13,110200000.0
2008-06-11 20:26:00,107.13,107.17,107.13,107.16,186400000.0
2008-06-11 20:27:00,107.16,107.16,107.125,107.125,170800000.0
2008-06-11 20:28:00,107.13,107.145,107.12,107.135,147800000.0
2008-06-11 20:29:00,107.135,107.14,107.105,107.115,202600000.0
2008-06-11 20:30:00,107.11,107.13,107.1,107.11,149600000.0
2008-06-11 20:31:00,107.115,107.13,107.11,107.11,165800000.0
2008-06-11 20:32:00,107.115,107.115,107.105,107.11,102400000.0
2008-06-11 20:33:00,107.11,107.12,107.09,107.11,96800000.0
2008-06-11 20:34:00,107.11,107.13,107.09,107.105,159600000.0
2008-06-11 20:35:00,107.095,107.11,107.075,107.09,54000000.0
2008-06-11 20:36:00,107.095,107.1,107.065,107.08,120000000.0
2008-06-11 20:37:00,107.085,107.085,107.075,107.085,64200000.0
2008-06-11 20:38:00,107.09,107.1,107.06,107.06,74800000.0
2008-06-11 20:39:00,107.065,107.07,107.05,107.06,124000000.0
2008-06-11 20:40:00,107.055,107.07,107.04,107.07,169200000.0
2008-06-11 20:41:00,107.07,107.08,107.05,107.06,127400000.0
2008-06-11 20:42:00,107.06,107.07,107.03,107.03,149800000.0
2008-06-11 20:43:00,107.03,107.04,107.01,107.015,183200000.0
2008-06-11 20:44:00,107.03,107.03,107.01,107.025,101200000.0
2008-06-11 20:45:00,107.02,107.025,106.97,106.98,132200000.0
2008-06-11 20:46:00,106.98,106.995,106.97,106.99,127600000.0
2008-06-11 20:47:00,106.99,107.01,106.98,106.99,116600000.0
2008-06-11 20:48:00,106.99,107.0,106.98,106.98,128200000.0
2008-06-11 20:49:00,106.98,106.995,106.97,106.97,174400000.0
2008-06-11 20:50:00,106.97,106.985,106.965,106.98,69400000.0
2008-06-11 20:51:00,106.985,107.0,106.98,106.98,71200000.0
2008-06-11 20:52:00,106.98,107.015,106.98,107.015,164200000.0
2008-06-11 20:53:00,107.015,107.03,107.0,107.02,98400000.0
2008-06-11 20:54:00,107.02,107.03,107.01,107.01,170600000.0
2008-06-11 20:55:00,107.01,107.03,106.98,106.98,157800000.0
2008-06-11 20:56:00,106.98,106.985,106.965,106.97,213800000.0
2008-06-11 20:57:00,106.97,106.98,106.95,106.955,221000000.0
2008-06-11 20:58:00,106.955,106.965,106.925,106.94,182600000.0
2008-06-11 20:59:00,106.94,106.96,106.92,106.93,195800000.0
2008-06-11 21:00:00,106.93,106.935,106.91,106.92,160600000.0
2008-06-11 21:01:00,106.925,106.935,106.92,106.93,79400000.0
2008-06-11 21:02:00,106.93,106.97,106.93,106.97,117200000.0
2008-06-11 21:03:00,106.97,106.985,106.95,106.985,78200000.0
2008-06-11 21:04:00,106.98,106.98,106.96,106.96,62400000.0
2008-06-11 21:05:00,106.96,106.965,106.95,106.965,54600000.0
2008-06-11 21:06:00,106.965,106.97,106.965,106.965,37400000.0
2008-06-11 21:07:00,106.965,107.015,106.965,107.01,107800000.0
2008-06-11 21:08:00,107.01,107.01,107.0,107.01,50200000.0
2008-06-11 21:09:00,107.01,107.02,107.0,107.02,61600000.0
2008-06-11 21:10:00,107.02,107.03,107.02,107.03,23000000.0
2008-06-11 21:11:00,107.03,107.03,107.02,107.03,52000000.0
2008-06-11 21:12:00,107.03,107.06,107.025,107.04,104200000.0
2008-06-11 21:13:00,107.04,107.04,107.02,107.03,49800000.0
2008-06-11 21:14:00,107.03,107.06,107.025,107.05,76800000.0
2008-06-11 21:15:00,107.05,107.05,107.04,107.04,67600000.0
2008-06-11 21:16:00,107.04,107.04,107.01,107.01,101200000.0
2008-06-11 21:17:00,107.01,107.01,106.98,106.98,71600000.0
2008-06-11 21:18:00,106.98,107.0,106.97,106.99,96000000.0
2008-06-11 21:19:00,106.99,106.99,106.965,106.965,109600000.0
2008-06-11 21:20:00,106.965,107.0,106.965,106.97,114400000.0
2008-06-11 21:21:00,106.97,107.0,106.97,106.98,130000000.0
2008-06-11 21:22:00,106.98,106.995,106.97,106.97,75000000.0
2008-06-11 21:23:00,106.975,107.0,106.97,107.0,74200000.0
2008-06-11 21:24:00,107.0,107.0,106.99,106.995,52000000.0
2008-06-11 21:25:00,106.995,107.0,106.99,107.0,31800000.0
2008-06-11 21:26:00,107.0,107.0,106.99,106.99,39400000.0
2008-06-11 21:27:00,106.99,107.0,106.98,107.0,62600000.0
2008-06-11 21:28:00,107.0,107.0,106.98,106.99,112400000.0
2008-06-11 21:29:00,106.99,107.055,106.98,107.055,137400000.0
2008-06-11 21:30:00,107.05,107.105,107.045,107.055,151600000.0
2008-06-11 21:31:00,107.06,107.09,107.06,107.08,79400000.0
2008-06-11 21:32:00,107.08,107.09,107.05,107.08,149800000.0
2008-06-11 21:33:00,107.08,107.1,107.055,107.065,103800000.0
2008-06-11 21:34:00,107.065,107.065,107.055,107.06,23800000.0
2008-06-11 21:35:00,107.06,107.06,107.045,107.055,48800000.0
2008-06-11 21:36:00,107.045,107.06,107.045,107.055,22400000.0
2008-06-11 21:37:00,107.055,107.06,107.055,107.055,20800000.0
2008-06-11 21:38:00,107.06,107.065,107.055,107.06,21200000.0
2008-06-11 21:39:00,107.06,107.06,107.025,107.03,49800000.0
2008-06-11 21:40:00,107.03,107.08,107.03,107.03,137000000.0
2008-06-11 21:41:00,107.03,107.045,107.02,107.03,75200000.0
2008-06-11 21:42:00,107.03,107.04,107.025,107.025,114400000.0
2008-06-11 21:43:00,107.025,107.055,107.025,107.03,80600000.0
2008-06-11 21:44:00,107.03,107.035,107.025,107.03,22400000.0
2008-06-11 21:45:00,107.025,107.03,107.015,107.025,31200000.0
2008-06-11 21:46:00,107.025,107.03,106.985,107.0,88200000.0
2008-06-11 21:47:00,107.0,107.0,106.98,106.98,44200000.0
2008-06-11 21:48:00,106.98,106.99,106.955,106.96,138000000.0
2008-06-11 21:49:00,106.96,106.96,106.945,106.95,64000000.0
2008-06-11 21:50:00,106.95,106.96,106.95,106.96,38000000.0
2008-06-11 21:51:00,106.95,106.965,106.925,106.93,120400000.0
2008-06-11 21:52:00,106.93,106.94,106.91,106.925,56400000.0
2008-06-11 21:53:00,106.925,106.925,106.9,106.92,84800000.0
2008-06-11 21:54:00,106.92,106.92,106.9,106.9,5600000.0
2008-06-11 21:55:00,106.9,106.9,106.875,106.89,73400000.0
2008-06-11 21:56:00,106.89,106.905,106.89,106.9,98400000.0
2008-06-11 21:57:00,106.9,106.92,106.89,106.9,58800000.0
2008-06-11 21:58:00,106.9,106.92,106.9,106.91,63800000.0
2008-06-11 21:59:00,106.91,106.91,106.9,106.9,52800000.0
2008-06-11 22:00:00,106.9,106.9,106.88,106.895,128400000.0
2008-06-11 22:01:00,106.895,106.9,106.885,106.89,62800000.0
2008-06-11 22:02:00,106.89,106.92,106.89,106.92,73800000.0
2008-06-11 22:03:00,106.915,106.93,106.91,106.93,101600000.0
2008-06-11 22:04:00,106.93,106.93,106.92,106.92,51800000.0
2008-06-11 22:05:00,106.92,106.92,106.92,106.92,57200000.0
2008-06-11 22:06:00,106.92,106.92,106.92,106.92,12800000.0
2008-06-11 22:07:00,106.92,106.92,106.92,106.92,29400000.0
2008-06-11 22:08:00,106.92,106.92,106.92,106.92,25000000.0
2008-06-11 22:09:00,106.92,106.92,106.905,106.91,79800000.0
2008-06-11 22:10:00,106.91,106.91,106.88,106.885,126000000.0
2008-06-11 22:11:00,106.885,106.92,106.88,106.91,133400000.0
2008-06-11 22:12:00,106.91,106.91,106.9,106.9,95200000.0
2008-06-11 22:13:00,106.905,106.91,106.9,106.91,77400000.0
2008-06-11 22:14:00,106.91,106.91,106.9,106.91,26800000.0
2008-06-11 22:15:00,106.915,106.92,106.91,106.92,22600000.0
2008-06-11 22:16:00,106.925,106.93,106.91,106.91,58000000.0
2008-06-11 22:17:00,106.91,106.915,106.91,106.91,30000000.0
2008-06-11 22:18:00,106.915,106.915,106.91,106.91,16800000.0
2008-06-11 22:19:00,106.91,106.92,106.9,106.91,47690000.0
2008-06-11 22:20:00,106.915,106.92,106.905,106.91,40800000.0
2008-06-11 22:21:00,106.91,106.91,106.9,106.91,39200000.0
2008-06-11 22:22:00,106.91,106.915,106.905,106.91,27400000.0
2008-06-11 22:23:00,106.91,106.91,106.91,106.91,7000000.0
2008-06-11 22:24:00,106.91,106.92,106.9,106.91,38600000.0
2008-06-11 22:25:00,106.905,106.915,106.9,106.915,23800000.0
2008-06-11 22:26:00,106.92,106.92,106.92,106.92,3600000.0
2008-06-11 22:27:00,106.92,106.92,106.91,106.92,43200000.0
2008-06-11 22:28:00,106.92,106.94,106.915,106.925,45400000.0
2008-06-11 22:29:00,106.925,106.95,106.92,106.94,97400000.0
2008-06-11 22:30:00,106.94,106.955,106.94,106.95,48600000.0
2008-06-11 22:31:00,106.955,106.965,106.95,106.96,30400000.0
2008-06-11 22:32:00,106.95,106.95,106.95,106.95,2800000.0
2008-06-11 22:33:00,106.95,106.95,106.94,106.94,34400000.0
2008-06-11 22:34:00,106.94,106.95,106.94,106.94,20000000.0
2008-06-11 22:35:00,106.94,106.94,106.93,106.935,17600000.0
2008-06-11 22:36:00,106.93,106.94,106.93,106.93,29000000.0
2008-06-11 22:37:00,106.93,106.94,106.92,106.935,31600000.0
2008-06-11 22:38:00,106.93,106.935,106.93,106.935,7800000.0
2008-06-11 22:39:00,106.93,106.93,106.925,106.925,7400000.0
2008-06-11 22:40:00,106.93,106.96,106.93,106.95,65200000.0
2008-06-11 22:41:00,106.95,106.965,106.94,106.94,29000000.0
2008-06-11 22:42:00,106.95,106.95,106.95,106.95,87200000.0
2008-06-11 22:43:00,106.95,106.95,106.94,106.94,213800001.0
2008-06-11 22:44:00,106.94,106.95,106.94,106.95,151200000.0
2008-06-11 22:45:00,106.95,106.96,106.95,106.96,125000000.0
2008-06-11 22:46:00,106.96,106.96,106.95,106.95,212600000.0
2008-06-11 22:47:00,106.955,106.96,106.95,106.95,303400003.0
2008-06-11 22:48:00,106.95,106.95,106.93,106.95,324000000.0
2008-06-11 22:49:00,106.95,106.95,106.93,106.94,225600000.0
2008-06-11 22:50:00,106.94,106.965,106.93,106.965,245000000.0
2008-06-11 22:51:00,106.965,106.965,106.93,106.93,411000000.0
2008-06-11 22:52:00,106.93,106.93,106.88,106.895,98800000.0
2008-06-11 22:53:00,106.9,106.9,106.9,106.9,47000000.0
2008-06-11 22:54:00,106.9,106.93,106.9,106.93,637400001.0
2008-06-11 22:55:00,106.93,106.935,106.92,106.93,93200000.0
2008-06-11 22:56:00,106.915,106.92,106.91,106.915,78800000.0
2008-06-11 22:57:00,106.92,106.95,106.92,106.945,86400000.0
2008-06-11 22:58:00,106.95,106.96,106.94,106.95,376600000.0
2008-06-11 22:59:00,106.95,106.99,106.95,106.955,333200000.0
2008-06-11 23:00:00,106.95,106.955,106.935,106.935,62000000.0
2008-06-11 23:01:00,106.91,106.91,106.91,106.91,40000000.0
2008-06-11 23:02:00,106.91,106.96,106.9,106.93,154400000.0
2008-06-11 23:03:00,106.93,106.93,106.9,106.92,208200000.0
2008-06-11 23:04:00,106.92,106.93,106.855,106.86,37400000.0
2008-06-11 23:05:00,106.87,106.87,106.85,106.86,81800000.0
2008-06-11 23:06:00,106.86,106.86,106.845,106.845,18600000.0
2008-06-11 23:07:00,106.85,106.87,106.82,106.845,185800000.0
2008-06-11 23:08:00,106.845,106.88,106.84,106.86,99000000.0
2008-06-11 23:09:00,106.86,106.86,106.815,106.815,76600000.0
2008-06-11 23:10:00,106.815,106.815,106.795,106.795,74800000.0
2008-06-11 23:11:00,106.795,106.82,106.795,106.81,83200000.0
2008-06-11 23:12:00,106.82,106.83,106.82,106.83,30800000.0
2008-06-11 23:13:00,106.83,106.83,106.83,106.83,10400000.0
2008-06-11 23:14:00,106.835,106.85,106.835,106.835,123600000.0
2008-06-11 23:15:00,106.84,106.845,106.835,106.835,36400000.0
2008-06-11 23:16:00,106.835,106.835,106.835,106.835,2800000.0
2008-06-11 23:18:00,106.84,106.84,106.84,106.84,9400000.0
2008-06-11 23:19:00,106.83,106.83,106.82,106.82,49800000.0
2008-06-11 23:20:00,106.83,106.83,106.83,106.83,21000000.0
2008-06-11 23:21:00,106.825,106.825,106.825,106.825,2800000.0
2008-06-11 23:22:00,106.835,106.835,106.825,106.825,21000000.0
2008-06-11 23:23:00,106.825,106.825,106.825,106.825,1400000.0
2008-06-11 23:24:00,106.825,106.83,106.825,106.83,7400000.0
2008-06-11 23:25:00,106.83,106.83,106.83,106.83,1400000.0
2008-06-11 23:26:00,106.83,106.83,106.83,106.83,7600000.0
2008-06-11 23:27:00,106.83,106.83,106.825,106.825,4200000.0
2008-06-11 23:28:00,106.825,106.825,106.81,106.82,111000000.0
2008-06-11 23:29:00,106.82,106.82,106.815,106.82,49600000.0
2008-06-11 23:30:00,106.82,106.82,106.82,106.82,26800000.0
2008-06-11 23:31:00,106.82,106.83,106.82,106.83,51000000.0
2008-06-11 23:32:00,106.83,106.83,106.825,106.825,6200000.0
2008-06-11 23:33:00,106.83,106.83,106.83,106.83,15400000.0
2008-06-11 23:34:00,106.825,106.825,106.825,106.825,5200000.0
2008-06-11 23:35:00,106.825,106.825,106.825,106.825,1000000.0
2008-06-11 23:39:00,106.82,106.83,106.82,106.82,64600000.0
2008-06-11 23:40:00,106.82,106.82,106.82,106.82,2000000.0
2008-06-11 23:41:00,106.82,106.82,106.82,106.82,116400001.0
2008-06-11 23:42:00,106.8,106.82,106.8,106.82,5800000.0
2008-06-11 23:43:00,106.84,106.85,106.825,106.825,32800000.0
2008-06-11 23:44:00,106.81,106.85,106.81,106.82,356600001.0
2008-06-11 23:45:00,106.82,106.83,106.82,106.83,33400000.0
2008-06-11 23:46:00,106.83,106.83,106.81,106.81,96200000.0
2008-06-11 23:47:00,106.81,106.82,106.81,106.82,5800000.0
2008-06-11 23:48:00,106.82,106.82,106.81,106.81,24199999.0
2008-06-11 23:49:00,106.805,106.805,106.805,106.805,2000000.0
2008-06-11 23:50:00,106.805,106.81,106.805,106.81,100800000.0
2008-06-11 23:51:00,106.81,106.81,106.81,106.81,78000000.0
2008-06-11 23:52:00,106.81,106.81,106.81,106.81,30200001.0
2008-06-11 23:53:00,106.81,106.81,106.81,106.81,1000000.0
2008-06-11 23:58:00,106.81,106.81,106.81,106.81,21400000.0
2008-06-12 00:00:00,106.81,106.85,106.81,106.85,854000001.0
2008-06-12 00:01:00,106.85,106.85,106.82,106.82,543399999.0
2008-06-12 00:02:00,106.82,106.84,106.81,106.83,794799993.0
2008-06-12 00:03:00,106.83,106.83,106.82,106.82,501400001.0
2008-06-12 00:04:00,106.82,106.82,106.82,106.82,62000000.0
2008-06-12 00:05:00,106.82,106.83,106.82,106.82,211800001.0
2008-06-12 00:06:00,106.82,106.83,106.82,106.82,183999999.0
2008-06-12 00:07:00,106.82,106.82,106.82,106.82,36400002.0
2008-06-12 00:08:00,106.82,106.82,106.82,106.82,29599999.0
2008-06-12 00:09:00,106.82,106.82,106.81,106.81,177600002.0
2008-06-12 00:10:00,106.81,106.82,106.81,106.82,107999999.0
2008-06-12 00:11:00,106.83,106.85,106.83,106.84,143599999.0
2008-06-12 00:12:00,106.84,106.85,106.84,106.85,194400001.0
2008-06-12 00:13:00,106.85,106.85,106.85,106.85,43200000.0
2008-06-12 00:14:00,106.85,106.85,106.82,106.82,340400000.0
2008-06-12 00:15:00,106.82,106.85,106.82,106.83,195800000.0
2008-06-12 00:16:00,106.83,106.83,106.82,106.82,44200001.0
2008-06-12 00:17:00,106.82,106.82,106.82,106.82,34400002.0
2008-06-12 00:18:00,106.82,106.82,106.82,106.82,159599998.0
2008-06-12 00:19:00,106.82,106.83,106.82,106.82,165800000.0
2008-06-12 00:20:00,106.82,106.82,106.82,106.82,59199998.0
2008-06-12 00:21:00,106.83,106.83,106.82,106.82,327000003.0
2008-06-12 00:22:00,106.82,106.82,106.81,106.81,452599999.0
2008-06-12 00:23:00,106.82,106.82,106.82,106.82,199200000.0
2008-06-12 00:24:00,106.83,106.84,106.82,106.82,88200000.0
2008-06-12 00:25:00,106.82,106.82,106.82,106.82,9400000.0
2008-06-12 00:26:00,106.83,106.84,106.82,106.83,75000000.0
2008-06-12 00:27:00,106.83,106.87,106.82,106.86,230800000.0
2008-06-12 00:28:00,106.86,106.86,106.84,106.84,82000000.0
2008-06-12 00:29:00,106.84,106.84,106.83,106.83,241800001.0
2008-06-12 00:30:00,106.84,106.86,106.84,106.86,287199999.0
2008-06-12 00:31:00,106.86,106.86,106.84,106.84,242199998.0
2008-06-12 00:32:00,106.845,106.86,106.84,106.85,359999999.0
2008-06-12 00:33:00,106.85,106.87,106.84,106.85,986800002.0
2008-06-12 00:34:00,106.86,106.88,106.86,106.88,541199998.0
2008-06-12 00:35:00,106.88,106.88,106.87,106.87,19400000.0
2008-06-12 00:36:00,106.88,106.89,106.88,106.89,508600003.0
2008-06-12 00:37:00,106.89,106.92,106.89,106.9,1136400000.0
2008-06-12 00:38:00,106.9,106.9,106.9,106.9,158600001.0
2008-06-12 00:39:00,106.9,106.91,106.89,106.89,688199996.0
2008-06-12 00:40:00,106.89,106.9,106.89,106.89,89600001.0
2008-06-12 00:41:00,106.89,106.9,106.89,106.9,191800002.0
2008-06-12 00:42:00,106.9,106.92,106.89,106.91,911600002.0
2008-06-12 00:43:00,106.91,106.93,106.91,106.92,909799997.0
2008-06-12 00:44:00,106.92,106.93,106.9,106.92,652999998.0
2008-06-12 00:45:00,106.92,106.95,106.9,106.9,612800000.0
2008-06-12 00:46:00,106.91,106.93,106.89,106.9,245799999.0
2008-06-12 00:47:00,106.9,106.91,106.9,106.91,48600000.0
2008-06-12 00:48:00,106.91,106.93,106.9,106.92,342400002.0
2008-06-12 00:49:00,106.92,106.93,106.92,106.93,297200003.0
2008-06-12 00:50:00,106.93,106.93,106.91,106.92,140000000.0
2008-06-12 00:51:00,106.92,106.94,106.9,106.9,427600001.0
2008-06-12 00:52:00,106.9,106.92,106.9,106.9,875600002.0
2008-06-12 00:53:00,106.9,106.92,106.9,106.92,588399998.0
2008-06-12 00:54:00,106.92,106.94,106.92,106.94,380400001.0
2008-06-12 00:55:00,106.94,106.95,106.92,106.92,764599995.0
2008-06-12 00:56:00,106.92,106.94,106.92,106.94,857400002.0
2008-06-12 00:57:00,106.94,106.95,106.94,106.95,218200002.0
2008-06-12 00:58:00,106.95,106.95,106.945,106.945,23200000.0
2008-06-12 00:59:00,106.95,106.95,106.94,106.94,82600000.0
2008-06-12 01:00:00,106.94,106.95,106.94,106.95,96800001.0
2008-06-12 01:01:00,106.95,106.96,106.95,106.96,93600001.0
2008-06-12 01:02:00,106.96,106.98,106.95,106.98,311600000.0
2008-06-12 01:03:00,106.96,106.98,106.96,106.97,731999998.0
2008-06-12 01:04:00,106.97,106.98,106.92,106.92,1697199999.0
2008-06-12 01:05:00,106.92,106.96,106.92,106.94,806199999.0
2008-06-12 01:06:00,106.94,106.94,106.92,106.92,917200002.0
2008-06-12 01:07:00,106.92,106.94,106.92,106.94,222399999.0
2008-06-12 01:08:00,106.94,106.94,106.94,106.94,155799999.0
2008-06-12 01:09:00,106.94,106.95,106.93,106.93,265400000.0
2008-06-12 01:10:00,106.93,106.93,106.93,106.93,68600000.0
2008-06-12 01:11:00,106.93,106.93,106.93,106.93,55600000.0
2008-06-12 01:12:00,106.93,106.93,106.92,106.92,78599999.0
2008-06-12 01:13:00,106.92,106.92,106.91,106.92,75400000.0
2008-06-12 01:14:00,106.92,106.935,106.87,106.89,285199999.0
2008-06-12 01:15:00,106.91,106.91,106.89,106.91,463399999.0
2008-06-12 01:16:00,106.91,106.91,106.89,106.89,421000001.0
2008-06-12 01:17:00,106.89,106.89,106.89,106.89,194200001.0
2008-06-12 01:18:00,106.89,106.89,106.88,106.88,378399997.0
2008-06-12 01:19:00,106.88,106.88,106.86,106.87,508199999.0
2008-06-12 01:20:00,106.87,106.88,106.87,106.87,520200000.0
2008-06-12 01:21:00,106.87,106.89,106.87,106.89,1115600002.0
2008-06-12 01:22:00,106.89,106.89,106.88,106.88,335599999.0
2008-06-12 01:23:00,106.88,106.89,106.85,106.85,625400004.0
2008-06-12 01:24:00,106.85,106.86,106.85,106.85,1005800002.0
2008-06-12 01:25:00,106.85,106.86,106.84,106.84,1010400005.0
2008-06-12 01:26:00,106.84,106.84,106.82,106.82,762199999.0
2008-06-12 01:27:00,106.82,106.83,106.82,106.82,271599999.0
2008-06-12 01:28:00,106.82,106.84,106.82,106.83,420199996.0
2008-06-12 01:29:00,106.83,106.83,106.82,106.82,256999998.0
2008-06-12 01:30:00,106.82,106.86,106.82,106.83,691200003.0
2008-06-12 01:31:00,106.83,106.85,106.82,106.85,691399995.0
2008-06-12 01:32:00,106.84,106.84,106.79,106.81,1543200011.0
2008-06-12 01:33:00,106.81,106.81,106.8,106.81,145200002.0
2008-06-12 01:34:00,106.81,106.86,106.81,106.86,648799999.0
2008-06-12 01:35:00,106.86,106.86,106.83,106.84,988600006.0
2008-06-12 01:36:00,106.84,106.84,106.84,106.84,298000003.0
2008-06-12 01:37:00,106.84,106.84,106.83,106.835,836999998.0
2008-06-12 01:38:00,106.835,106.85,106.835,106.85,219200000.0
2008-06-12 01:39:00,106.85,106.87,106.84,106.87,1021599999.0
2008-06-12 01:40:00,106.87,106.87,106.85,106.86,641599999.0
2008-06-12 01:41:00,106.86,106.87,106.86,106.87,93800000.0
2008-06-12 01:42:00,106.87,106.91,106.86,106.88,1113000005.0
2008-06-12 01:43:00,106.88,106.88,106.87,106.87,78000000.0
2008-06-12 01:44:00,106.87,106.88,106.87,106.87,94800000.0
2008-06-12 01:45:00,106.87,106.88,106.86,106.86,362800000.0
2008-06-12 01:46:00,106.86,106.87,106.86,106.87,307600001.0
2008-06-12 01:47:00,106.87,106.87,106.83,106.85,1485599997.0
2008-06-12 01:48:00,106.85,106.86,106.85,106.86,329199996.0
2008-06-12 01:49:00,106.86,106.86,106.85,106.85,317600001.0
2008-06-12 01:50:00,106.86,106.87,106.85,106.87,840399999.0
2008-06-12 01:51:00,106.87,106.87,106.86,106.86,331200004.0
2008-06-12 01:52:00,106.865,106.87,106.86,106.86,186400000.0
2008-06-12 01:53:00,106.86,106.87,106.86,106.86,207999999.0
2008-06-12 01:54:00,106.86,106.86,106.86,106.86,189799999.0
2008-06-12 01:55:00,106.86,106.86,106.86,106.86,141400001.0
2008-06-12 01:56:00,106.86,106.86,106.86,106.86,155600000.0
2008-06-12 01:57:00,106.86,106.87,106.86,106.86,450400003.0
2008-06-12 01:58:00,106.86,106.87,106.84,106.84,868200001.0
2008-06-12 01:59:00,106.84,106.84,106.84,106.84,132600001.0
2008-06-12 02:00:00,106.84,106.85,106.84,106.84,1285400000.0
2008-06-12 02:01:00,106.84,106.85,106.8,106.81,1333599995.0
2008-06-12 02:02:00,106.81,106.82,106.81,106.82,169200000.0
2008-06-12 02:03:00,106.82,106.84,106.82,106.84,1216999997.0
2008-06-12 02:04:00,106.84,106.85,106.84,106.85,408199995.0
2008-06-12 02:05:00,106.85,106.86,106.85,106.86,382599997.0
2008-06-12 02:06:00,106.855,106.86,106.83,106.83,1006999999.0
2008-06-12 02:07:00,106.84,106.855,106.83,106.85,588000002.0
2008-06-12 02:08:00,106.85,106.86,106.85,106.86,407399998.0
2008-06-12 02:09:00,106.86,106.86,106.85,106.85,271600005.0
2008-06-12 02:10:00,106.845,106.86,106.84,106.85,232400000.0
2008-06-12 02:11:00,106.85,106.85,106.85,106.85,167800002.0
2008-06-12 02:12:00,106.85,106.86,106.85,106.86,277799998.0
2008-06-12 02:13:00,106.86,106.86,106.86,106.86,205199999.0
2008-06-12 02:14:00,106.86,106.87,106.86,106.86,256000000.0
2008-06-12 02:15:00,106.86,106.86,106.86,106.86,102199999.0
2008-06-12 02:16:00,106.86,106.87,106.86,106.86,307200002.0
2008-06-12 02:17:00,106.86,106.86,106.85,106.85,183199999.0
2008-06-12 02:18:00,106.85,106.85,106.85,106.85,41200000.0
2008-06-12 02:19:00,106.86,106.86,106.855,106.86,93400000.0
2008-06-12 02:20:00,106.86,106.86,106.86,106.86,122199999.0
2008-06-12 02:21:00,106.86,106.86,106.855,106.86,219600000.0
2008-06-12 02:22:00,106.86,106.88,106.86,106.875,501999998.0
2008-06-12 02:23:00,106.87,106.875,106.87,106.87,181600001.0
2008-06-12 02:24:00,106.87,106.875,106.87,106.875,157200000.0
2008-06-12 02:25:00,106.875,106.88,106.87,106.875,634799997.0
2008-06-12 02:26:00,106.87,106.9,106.87,106.9,703800000.0
2008-06-12 02:27:00,106.9,106.9,106.89,106.89,1334600010.0
2008-06-12 02:28:00,106.89,106.89,106.875,106.89,326600000.0
2008-06-12 02:29:00,106.89,106.89,106.89,106.89,36400000.0
2008-06-12 02:30:00,106.885,106.89,106.885,106.89,67200000.0
2008-06-12 02:31:00,106.89,106.92,106.89,106.915,944399998.0
2008-06-12 02:32:00,106.92,106.95,106.905,106.92,1167200002.0
2008-06-12 02:33:00,106.925,106.925,106.915,106.92,172800000.0
2008-06-12 02:34:00,106.92,106.94,106.92,106.94,385399999.0
2008-06-12 02:35:00,106.94,106.95,106.925,106.94,1325800001.0
2008-06-12 02:36:00,106.94,106.95,106.935,106.935,554799998.0
2008-06-12 02:37:00,106.935,106.97,106.935,106.965,953399997.0
2008-06-12 02:38:00,106.965,106.965,106.94,106.95,348399996.0
2008-06-12 02:39:00,106.95,106.95,106.92,106.92,1055000003.0
2008-06-12 02:40:00,106.92,106.93,106.915,106.93,631199996.0
2008-06-12 02:41:00,106.93,106.94,106.925,106.94,702000006.0
2008-06-12 02:42:00,106.94,106.94,106.93,106.93,206000001.0
2008-06-12 02:43:00,106.93,106.94,106.92,106.93,636400000.0
2008-06-12 02:44:00,106.93,106.94,106.93,106.94,301799998.0
2008-06-12 02:45:00,106.94,106.95,106.94,106.94,675599999.0
2008-06-12 02:46:00,106.94,106.96,106.94,106.96,806199993.0
2008-06-12 02:47:00,106.96,106.97,106.95,106.96,545000001.0
2008-06-12 02:48:00,106.96,106.99,106.96,106.99,1288000004.0
2008-06-12 02:49:00,106.99,107.0,106.97,106.99,1435399992.0
2008-06-12 02:50:00,106.99,107.02,106.99,107.02,555000001.0
2008-06-12 02:51:00,107.02,107.07,107.01,107.01,2123200005.0
2008-06-12 02:52:00,107.01,107.03,107.01,107.03,499400003.0
2008-06-12 02:53:00,107.03,107.05,107.03,107.04,624800001.0
2008-06-12 02:54:00,107.04,107.05,107.02,107.03,1566599994.0
2008-06-12 02:55:00,107.03,107.04,107.01,107.03,1621199994.0
2008-06-12 02:56:00,107.025,107.03,107.01,107.01,913600007.0
2008-06-12 02:57:00,107.01,107.015,106.99,106.99,711000005.0
2008-06-12 02:58:00,106.98,107.0,106.98,106.995,279399999.0
2008-06-12 02:59:00,106.99,106.995,106.95,106.95,691800000.0
2008-06-12 03:00:00,106.95,106.97,106.95,106.965,1217999998.0
2008-06-12 03:01:00,106.96,106.97,106.95,106.95,643000001.0
2008-06-12 03:02:00,106.95,106.965,106.95,106.95,1072400000.0
2008-06-12 03:03:00,106.95,106.97,106.95,106.96,1925200001.0
2008-06-12 03:04:00,106.96,106.97,106.95,106.95,1434600003.0
2008-06-12 03:05:00,106.95,106.96,106.95,106.96,361400000.0
2008-06-12 03:06:00,106.96,106.97,106.95,106.95,362800000.0
2008-06-12 03:07:00,106.95,106.96,106.92,106.94,1239799996.0
2008-06-12 03:08:00,106.95,106.95,106.92,106.92,1468599995.0
2008-06-12 03:09:00,106.92,106.94,106.92,106.93,684000000.0
2008-06-12 03:10:00,106.935,106.94,106.93,106.935,489599999.0
2008-06-12 03:11:00,106.93,106.94,106.93,106.94,281400000.0
2008-06-12 03:12:00,106.94,106.94,106.935,106.94,38600000.0
2008-06-12 03:13:00,106.94,106.96,106.93,106.95,641600005.0
2008-06-12 03:14:00,106.95,106.96,106.95,106.96,314999999.0
2008-06-12 03:15:00,106.96,106.96,106.96,106.96,158600002.0
2008-06-12 03:16:00,106.96,106.975,106.96,106.97,189400000.0
2008-06-12 03:17:00,106.97,106.985,106.97,106.98,313000000.0
2008-06-12 03:18:00,106.98,106.99,106.97,106.99,652600000.0
2008-06-12 03:19:00,106.99,106.99,106.98,106.98,170600000.0
2008-06-12 03:20:00,106.98,107.0,106.98,107.0,110400001.0
2008-06-12 03:21:00,106.995,107.05,106.995,107.04,202600000.0
2008-06-12 03:22:00,107.04,107.04,107.03,107.03,410599999.0
2008-06-12 03:23:00,107.03,107.03,107.015,107.02,231599998.0
2008-06-12 03:24:00,107.02,107.03,107.02,107.03,775799998.0
2008-06-12 03:25:00,107.03,107.09,107.025,107.09,1075799995.0
2008-06-12 03:26:00,107.09,107.09,107.06,107.08,1548600001.0
2008-06-12 03:27:00,107.075,107.075,107.06,107.06,736400006.0
2008-06-12 03:28:00,107.06,107.07,107.05,107.055,1182600006.0
2008-06-12 03:29:00,107.05,107.06,107.05,107.05,1152999999.0
2008-06-12 03:30:00,107.05,107.16,107.05,107.16,1912999987.0
2008-06-12 03:31:00,107.16,107.17,107.11,107.15,1880400001.0
2008-06-12 03:32:00,107.15,107.23,107.14,107.22,1631400006.0
2008-06-12 03:33:00,107.22,107.22,107.15,107.15,1631400006.0
2008-06-12 03:34:00,107.15,107.18,107.14,107.16,1699599995.0
2008-06-12 03:35:00,107.16,107.16,107.14,107.16,691200000.0
2008-06-12 03:36:00,107.16,107.22,107.16,107.19,1632800001.0
2008-06-12 03:37:00,107.19,107.19,107.15,107.15,1658599993.0
2008-06-12 03:38:00,107.15,107.16,107.14,107.14,1694799991.0
2008-06-12 03:39:00,107.14,107.16,107.12,107.16,1095400003.0
2008-06-12 03:40:00,107.16,107.16,107.15,107.16,1095400003.0
2008-06-12 03:41:00,107.16,107.19,107.16,107.18,964399999.0
2008-06-12 03:42:00,107.18,107.19,107.17,107.17,1521199992.0
2008-06-12 03:43:00,107.17,107.19,107.17,107.17,991400001.0
2008-06-12 03:44:00,107.17,107.19,107.17,107.18,1900800001.0
2008-06-12 03:45:00,107.18,107.2,107.18,107.18,849400005.0
2008-06-12 03:46:00,107.18,107.18,107.16,107.17,290000000.0
2008-06-12 03:47:00,107.17,107.18,107.16,107.17,278000002.0
2008-06-12 03:48:00,107.17,107.18,107.17,107.18,497000003.0
2008-06-12 03:49:00,107.18,107.18,107.16,107.16,488600002.0
2008-06-12 03:50:00,107.155,107.17,107.155,107.16,312800000.0
2008-06-12 03:51:00,107.17,107.18,107.16,107.17,935200001.0
2008-06-12 03:52:00,107.18,107.2,107.18,107.2,480799998.0
2008-06-12 03:53:00,107.2,107.2,107.19,107.2,304399999.0
2008-06-12 03:54:00,107.2,107.2,107.18,107.18,202600000.0
2008-06-12 03:55:00,107.18,107.2,107.18,107.2,1131200003.0
2008-06-12 03:56:00,107.2,107.28,107.2,107.27,1170599993.0
2008-06-12 03:57:00,107.27,107.29,107.25,107.28,1791200001.0
2008-06-12 03:58:00,107.28,107.29,107.26,107.27,1174000004.0
2008-06-12 03:59:00,107.27,107.33,107.27,107.32,1488600005.0
2008-06-12 04:00:00,107.32,107.38,107.32,107.37,1742400002.0
2008-06-12 04:01:00,107.36,107.37,107.34,107.37,1490599996.0
2008-06-12 04:02:00,107.37,107.37,107.33,107.33,847600000.0
2008-06-12 04:03:00,107.33,107.35,107.32,107.33,1774000000.0
2008-06-12 04:04:00,107.33,107.35,107.32,107.32,483599999.0
2008-06-12 04:05:00,107.32,107.34,107.32,107.33,686399999.0
2008-06-12 04:06:00,107.33,107.33,107.32,107.32,622000002.0
2008-06-12 04:07:00,107.32,107.32,107.3,107.3,1462200000.0
2008-06-12 04:08:00,107.3,107.31,107.27,107.28,1594399999.0
2008-06-12 04:09:00,107.28,107.29,107.27,107.29,368600002.0
2008-06-12 04:10:00,107.29,107.33,107.29,107.33,210000000.0
2008-06-12 04:11:00,107.32,107.34,107.32,107.33,492800001.0
2008-06-12 04:12:00,107.32,107.32,107.3,107.31,898800001.0
2008-06-12 04:13:00,107.31,107.31,107.3,107.3,271600001.0
2008-06-12 04:14:00,107.3,107.3,107.25,107.27,1068200000.0
2008-06-12 04:15:00,107.27,107.3,107.27,107.29,961000001.0
2008-06-12 04:16:00,107.29,107.29,107.27,107.28,561000001.0
2008-06-12 04:17:00,107.28,107.31,107.28,107.31,585000001.0
2008-06-12 04:18:00,107.31,107.31,107.3,107.3,161600000.0
2008-06-12 04:19:00,107.3,107.3,107.28,107.28,1285599993.0
2008-06-12 04:20:00,107.28,107.28,107.28,107.28,54400000.0
2008-06-12 04:21:00,107.28,107.28,107.27,107.27,786799998.0
2008-06-12 04:22:00,107.27,107.27,107.25,107.25,1155600002.0
2008-06-12 04:23:00,107.25,107.25,107.23,107.23,352600001.0
2008-06-12 04:24:00,107.23,107.24,107.23,107.24,70200000.0
2008-06-12 04:25:00,107.24,107.25,107.24,107.25,502400001.0
2008-06-12 04:26:00,107.25,107.25,107.24,107.24,429000001.0
2008-06-12 04:27:00,107.24,107.25,107.24,107.24,596800003.0
2008-06-12 04:28:00,107.24,107.25,107.23,107.25,1166800000.0
2008-06-12 04:29:00,107.24,107.24,107.17,107.17,1163799998.0
2008-06-12 04:30:00,107.18,107.22,107.18,107.21,1042799998.0
2008-06-12 04:31:00,107.21,107.22,107.21,107.21,236000000.0
2008-06-12 04:32:00,107.21,107.21,107.205,107.21,58000000.0
2008-06-12 04:33:00,107.21,107.23,107.2,107.22,232400001.0
2008-06-12 04:34:00,107.22,107.24,107.22,107.24,743399995.0
2008-06-12 04:35:00,107.24,107.25,107.23,107.25,816999997.0
2008-06-12 04:36:00,107.25,107.25,107.23,107.23,1112600003.0
2008-06-12 04:37:00,107.23,107.23,107.22,107.22,305600001.0
2008-06-12 04:38:00,107.22,107.24,107.22,107.22,1288999999.0
2008-06-12 04:39:00,107.22,107.23,107.22,107.22,1733000011.0
2008-06-12 04:40:00,107.22,107.23,107.22,107.23,956199999.0
2008-06-12 04:41:00,107.23,107.24,107.22,107.23,1412599993.0
2008-06-12 04:42:00,107.23,107.23,107.2,107.22,940600001.0
2008-06-12 04:43:00,107.22,107.22,107.21,107.22,787799998.0
2008-06-12 04:44:00,107.22,107.22,107.2,107.22,1052400003.0
2008-06-12 04:45:00,107.22,107.22,107.21,107.21,504400000.0
2008-06-12 04:46:00,107.21,107.21,107.19,107.21,1016400002.0
2008-06-12 04:47:00,107.21,107.21,107.21,107.21,89799996.0
2008-06-12 04:48:00,107.21,107.23,107.21,107.22,576799997.0
2008-06-12 04:49:00,107.22,107.23,107.22,107.23,396400000.0
2008-06-12 04:50:00,107.23,107.24,107.22,107.24,871599999.0
2008-06-12 04:51:00,107.24,107.24,107.23,107.24,551799998.0
2008-06-12 04:52:00,107.24,107.24,107.23,107.23,551999999.0
2008-06-12 04:53:00,107.23,107.24,107.19,107.19,1431000004.0
2008-06-12 04:54:00,107.2,107.21,107.17,107.17,1305999998.0
2008-06-12 04:55:00,107.17,107.2,107.17,107.2,1305999998.0
2008-06-12 04:56:00,107.195,107.29,107.195,107.28,1694200006.0
2008-06-12 04:57:00,107.28,107.28,107.25,107.27,1062400002.0
2008-06-12 04:58:00,107.27,107.28,107.26,107.27,784000001.0
2008-06-12 04:59:00,107.27,107.28,107.25,107.25,846599999.0
2008-06-12 05:00:00,107.25,107.26,107.25,107.26,745200002.0
2008-06-12 05:01:00,107.26,107.26,107.25,107.26,1053600003.0
2008-06-12 05:02:00,107.25,107.27,107.25,107.26,868999999.0
2008-06-12 05:03:00,107.26,107.29,107.26,107.29,695800000.0
2008-06-12 05:04:00,107.29,107.3,107.29,107.3,291800001.0
2008-06-12 05:05:00,107.305,107.32,107.3,107.31,519800001.0
2008-06-12 05:06:00,107.31,107.31,107.29,107.3,928000000.0
2008-06-12 05:07:00,107.3,107.31,107.3,107.31,474200001.0
2008-06-12 05:08:00,107.31,107.31,107.29,107.29,604200004.0
2008-06-12 05:09:00,107.29,107.29,107.27,107.27,296200000.0
2008-06-12 05:10:00,107.27,107.27,107.23,107.25,1400600000.0
2008-06-12 05:11:00,107.25,107.25,107.24,107.24,616199997.0
2008-06-12 05:12:00,107.24,107.25,107.24,107.24,453599997.0
2008-06-12 05:13:00,107.24,107.26,107.24,107.25,1532000004.0
2008-06-12 05:14:00,107.25,107.26,107.23,107.24,1396799998.0
2008-06-12 05:15:00,107.24,107.25,107.23,107.235,1292400002.0
2008-06-12 05:16:00,107.24,107.25,107.22,107.22,1665200000.0
2008-06-12 05:17:00,107.21,107.21,107.19,107.21,1566199996.0
2008-06-12 05:18:00,107.21,107.22,107.2,107.2,784200002.0
2008-06-12 05:19:00,107.21,107.21,107.18,107.2,861600010.0
2008-06-12 05:20:00,107.2,107.22,107.2,107.21,1629600010.0
2008-06-12 05:21:00,107.21,107.28,107.2,107.23,1483999997.0
2008-06-12 05:22:00,107.23,107.23,107.22,107.22,597800001.0
2008-06-12 05:23:00,107.22,107.23,107.22,107.23,626000001.0
2008-06-12 05:24:00,107.23,107.26,107.23,107.25,1056600004.0
2008-06-12 05:25:00,107.25,107.25,107.23,107.23,889799997.0
2008-06-12 05:26:00,107.23,107.23,107.22,107.22,673999999.0
2008-06-12 05:27:00,107.22,107.23,107.22,107.23,1177399998.0
2008-06-12 05:28:00,107.23,107.235,107.23,107.23,635799999.0
2008-06-12 05:29:00,107.23,107.23,107.23,107.23,221599999.0
2008-06-12 05:30:00,107.23,107.23,107.2,107.2,645199997.0
2008-06-12 05:31:00,107.2,107.21,107.2,107.21,786400000.0
2008-06-12 05:32:00,107.21,107.21,107.2,107.21,787600002.0
2008-06-12 05:33:00,107.21,107.24,107.21,107.23,746199999.0
2008-06-12 05:34:00,107.23,107.23,107.22,107.22,217799998.0
2008-06-12 05:35:00,107.22,107.23,107.22,107.22,429400000.0
2008-06-12 05:36:00,107.22,107.22,107.21,107.22,431399997.0
2008-06-12 05:37:00,107.22,107.22,107.22,107.22,75200000.0
2008-06-12 05:38:00,107.22,107.22,107.22,107.22,38000000.0
2008-06-12 05:39:00,107.22,107.22,107.22,107.22,18200000.0
2008-06-12 05:40:00,107.23,107.23,107.22,107.23,387199995.0
2008-06-12 05:41:00,107.23,107.23,107.22,107.22,498600000.0
2008-06-12 05:42:00,107.22,107.23,107.22,107.23,437800002.0
2008-06-12 05:43:00,107.23,107.23,107.23,107.23,96600002.0
2008-06-12 05:44:00,107.23,107.25,107.23,107.24,355799998.0
2008-06-12 05:45:00,107.24,107.24,107.235,107.24,26400000.0
2008-06-12 05:46:00,107.24,107.25,107.24,107.25,200400000.0
2008-06-12 05:47:00,107.25,107.25,107.245,107.245,2800000.0
2008-06-12 05:48:00,107.245,107.245,107.23,107.24,635600000.0
2008-06-12 05:49:00,107.24,107.24,107.22,107.22,884400003.0
2008-06-12 05:50:00,107.22,107.23,107.21,107.23,430599996.0
2008-06-12 05:51:00,107.23,107.24,107.23,107.24,389199999.0
2008-06-12 05:52:00,107.24,107.24,107.23,107.23,376199998.0
2008-06-12 05:53:00,107.23,107.23,107.23,107.23,318599995.0
2008-06-12 05:54:00,107.23,107.24,107.23,107.24,469399999.0
2008-06-12 05:55:00,107.24,107.26,107.24,107.25,1302400002.0
2008-06-12 05:56:00,107.25,107.26,107.24,107.25,989000003.0
2008-06-12 05:57:00,107.25,107.255,107.24,107.24,1358000004.0
2008-06-12 05:58:00,107.24,107.25,107.24,107.25,486399998.0
2008-06-12 05:59:00,107.25,107.26,107.25,107.25,528400005.0
2008-06-12 06:00:00,107.25,107.25,107.25,107.25,210799999.0
2008-06-12 06:01:00,107.25,107.25,107.24,107.24,291999999.0
2008-06-12 06:02:00,107.24,107.24,107.21,107.22,1232800005.0
2008-06-12 06:03:00,107.22,107.25,107.22,107.25,1422400003.0
2008-06-12 06:04:00,107.25,107.25,107.23,107.24,803800004.0
2008-06-12 06:05:00,107.24,107.25,107.24,107.25,248400002.0
2008-06-12 06:06:00,107.25,107.26,107.24,107.25,533600000.0
2008-06-12 06:07:00,107.25,107.26,107.24,107.25,677999999.0
2008-06-12 06:08:00,107.25,107.275,107.25,107.27,458200001.0
2008-06-12 06:09:00,107.27,107.29,107.27,107.27,1314600009.0
2008-06-12 06:10:00,107.27,107.27,107.26,107.27,524400000.0
2008-06-12 06:11:00,107.27,107.27,107.24,107.25,455600001.0
2008-06-12 06:12:00,107.25,107.25,107.24,107.25,571400003.0
2008-06-12 06:13:00,107.25,107.25,107.25,107.25,54200000.0
2008-06-12 06:14:00,107.25,107.25,107.25,107.25,106600000.0
2008-06-12 06:15:00,107.25,107.26,107.25,107.26,151599999.0
2008-06-12 06:16:00,107.26,107.28,107.26,107.28,795199999.0
2008-06-12 06:17:00,107.28,107.28,107.27,107.27,887000000.0
2008-06-12 06:18:00,107.27,107.27,107.26,107.26,598200001.0
2008-06-12 06:19:00,107.27,107.27,107.26,107.27,376199999.0
2008-06-12 06:20:00,107.27,107.28,107.26,107.27,1050800001.0
2008-06-12 06:21:00,107.27,107.27,107.27,107.27,199800001.0
2008-06-12 06:22:00,107.27,107.27,107.27,107.27,818400005.0
2008-06-12 06:23:00,107.27,107.27,107.25,107.25,528000000.0
2008-06-12 06:24:00,107.25,107.25,107.23,107.23,417600001.0
2008-06-12 06:25:00,107.23,107.24,107.23,107.23,561400005.0
2008-06-12 06:26:00,107.24,107.24,107.22,107.22,1334599995.0
2008-06-12 06:27:00,107.22,107.23,107.21,107.21,1134800004.0
2008-06-12 06:28:00,107.21,107.24,107.21,107.24,641599998.0
2008-06-12 06:29:00,107.24,107.24,107.24,107.24,496200003.0
2008-06-12 06:30:00,107.24,107.24,107.23,107.24,642199998.0
2008-06-12 06:31:00,107.24,107.26,107.24,107.26,586800004.0
2008-06-12 06:32:00,107.26,107.27,107.26,107.27,370800000.0
2008-06-12 06:33:00,107.27,107.28,107.25,107.25,414399998.0
2008-06-12 06:34:00,107.25,107.25,107.2,107.22,1145400002.0
2008-06-12 06:35:00,107.22,107.23,107.21,107.23,892399998.0
2008-06-12 06:36:00,107.23,107.23,107.22,107.23,382799999.0
2008-06-12 06:37:00,107.23,107.23,107.22,107.23,561000002.0
2008-06-12 06:38:00,107.23,107.23,107.23,107.23,125000000.0
2008-06-12 06:39:00,107.23,107.23,107.22,107.22,71400000.0
2008-06-12 06:40:00,107.22,107.23,107.22,107.23,645400002.0
2008-06-12 06:41:00,107.23,107.26,107.23,107.26,969199997.0
2008-06-12 06:42:00,107.26,107.27,107.26,107.26,614000003.0
2008-06-12 06:43:00,107.26,107.27,107.26,107.26,389199998.0
2008-06-12 06:44:00,107.26,107.29,107.26,107.28,335600000.0
2008-06-12 06:45:00,107.28,107.28,107.28,107.28,212800000.0
2008-06-12 06:46:00,107.28,107.28,107.25,107.25,842400000.0
2008-06-12 06:47:00,107.25,107.28,107.25,107.28,1122400002.0
2008-06-12 06:48:00,107.28,107.28,107.27,107.28,689800003.0
2008-06-12 06:49:00,107.28,107.3,107.28,107.29,1471800006.0
2008-06-12 06:50:00,107.29,107.3,107.26,107.26,501400002.0
2008-06-12 06:51:00,107.26,107.28,107.25,107.27,347000000.0
2008-06-12 06:52:00,107.27,107.28,107.25,107.28,940800001.0
2008-06-12 06:53:00,107.28,107.28,107.27,107.28,1455400005.0
2008-06-12 06:54:00,107.28,107.3,107.28,107.29,1396399999.0
2008-06-12 06:55:00,107.29,107.29,107.29,107.29,402000001.0
2008-06-12 06:56:00,107.29,107.29,107.28,107.29,273199999.0
2008-06-12 06:57:00,107.29,107.3,107.29,107.29,276600003.0
2008-06-12 06:58:00,107.29,107.31,107.29,107.29,270600000.0
2008-06-12 06:59:00,107.29,107.32,107.29,107.31,942000002.0
2008-06-12 07:00:00,107.31,107.31,107.28,107.28,1091800003.0
2008-06-12 07:01:00,107.28,107.28,107.26,107.28,406399998.0
2008-06-12 07:02:00,107.28,107.28,107.27,107.27,276999999.0
2008-06-12 07:03:00,107.27,107.28,107.26,107.28,963399994.0
2008-06-12 07:04:00,107.28,107.28,107.26,107.27,385200000.0
2008-06-12 07:05:00,107.27,107.28,107.26,107.28,859399997.0
2008-06-12 07:06:00,107.28,107.29,107.28,107.29,894800001.0
2008-06-12 07:07:00,107.29,107.29,107.28,107.28,390400000.0
2008-06-12 07:08:00,107.28,107.31,107.28,107.3,845799997.0
2008-06-12 07:09:00,107.3,107.31,107.29,107.31,1063600003.0
2008-06-12 07:10:00,107.31,107.31,107.29,107.29,1833799994.0
2008-06-12 07:11:00,107.29,107.31,107.29,107.31,951800003.0
2008-06-12 07:12:00,107.31,107.31,107.3,107.3,482799996.0
2008-06-12 07:13:00,107.3,107.3,107.29,107.3,215000000.0
2008-06-12 07:14:00,107.3,107.3,107.28,107.28,628200003.0
2008-06-12 07:15:00,107.28,107.28,107.27,107.27,626599999.0
2008-06-12 07:16:00,107.27,107.27,107.27,107.27,759999998.0
2008-06-12 07:17:00,107.27,107.29,107.27,107.27,863400001.0
2008-06-12 07:18:00,107.275,107.28,107.27,107.28,465999998.0
2008-06-12 07:19:00,107.28,107.28,107.27,107.28,338200004.0
2008-06-12 07:20:00,107.28,107.29,107.27,107.28,1252399998.0
2008-06-12 07:21:00,107.28,107.29,107.28,107.29,399999999.0
2008-06-12 07:22:00,107.29,107.3,107.28,107.3,951000003.0
2008-06-12 07:23:00,107.3,107.3,107.29,107.29,640200002.0
2008-06-12 07:24:00,107.3,107.3,107.29,107.29,735599998.0
2008-06-12 07:25:00,107.295,107.3,107.28,107.28,294400000.0
2008-06-12 07:26:00,107.28,107.3,107.27,107.29,1334599998.0
2008-06-12 07:27:00,107.29,107.29,107.29,107.29,415799997.0
2008-06-12 07:28:00,107.29,107.3,107.29,107.3,720800002.0
2008-06-12 07:29:00,107.3,107.3,107.27,107.27,543399999.0
2008-06-12 07:30:00,107.27,107.28,107.27,107.27,1053600003.0
2008-06-12 07:31:00,107.27,107.27,107.25,107.25,870200000.0
2008-06-12 07:32:00,107.25,107.25,107.24,107.25,897599998.0
2008-06-12 07:33:00,107.25,107.25,107.24,107.24,570199999.0
2008-06-12 07:34:00,107.24,107.26,107.24,107.25,1112599999.0
2008-06-12 07:35:00,107.25,107.27,107.25,107.26,555000004.0
2008-06-12 07:36:00,107.26,107.27,107.26,107.27,1686400004.0
2008-06-12 07:37:00,107.27,107.27,107.26,107.26,1150399996.0
2008-06-12 07:38:00,107.26,107.26,107.26,107.26,128199999.0
2008-06-12 07:39:00,107.26,107.26,107.24,107.25,208200000.0
2008-06-12 07:40:00,107.25,107.27,107.25,107.27,48999999.0
2008-06-12 07:41:00,107.27,107.27,107.27,107.27,22600000.0
2008-06-12 07:42:00,107.27,107.28,107.27,107.27,347199999.0
2008-06-12 07:43:00,107.27,107.27,107.27,107.27,533800002.0
2008-06-12 07:44:00,107.26,107.26,107.24,107.25,823200001.0
2008-06-12 07:45:00,107.25,107.28,107.25,107.28,1302000003.0
2008-06-12 07:46:00,107.28,107.29,107.27,107.27,595199995.0
2008-06-12 07:47:00,107.27,107.28,107.27,107.27,652399997.0
2008-06-12 07:48:00,107.27,107.28,107.25,107.25,611399999.0
2008-06-12 07:49:00,107.25,107.26,107.25,107.25,443999996.0
2008-06-12 07:50:00,107.25,107.27,107.24,107.27,788999996.0
2008-06-12 07:51:00,107.27,107.27,107.25,107.26,789599997.0
2008-06-12 07:52:00,107.26,107.27,107.26,107.27,23800000.0
2008-06-12 07:53:00,107.27,107.29,107.26,107.26,896800000.0
2008-06-12 07:54:00,107.27,107.28,107.26,107.27,293400000.0
2008-06-12 07:55:00,107.27,107.28,107.27,107.27,758400000.0
2008-06-12 07:56:00,107.27,107.28,107.26,107.26,1978199993.0
2008-06-12 07:57:00,107.26,107.28,107.26,107.28,951200002.0
2008-06-12 07:58:00,107.28,107.29,107.27,107.29,1540800008.0
2008-06-12 07:59:00,107.3,107.32,107.29,107.3,1546399998.0
2008-06-12 08:00:00,107.3,107.31,107.27,107.27,1546399998.0
2008-06-12 08:01:00,107.27,107.29,107.27,107.27,1441000000.0
2008-06-12 08:02:00,107.28,107.3,107.265,107.29,1163200006.0
2008-06-12 08:03:00,107.29,107.32,107.29,107.3,1560000008.0
2008-06-12 08:04:00,107.3,107.3,107.25,107.25,1165000003.0
2008-06-12 08:05:00,107.25,107.3,107.25,107.29,1981799994.0
2008-06-12 08:06:00,107.29,107.29,107.28,107.28,632199999.0
2008-06-12 08:07:00,107.28,107.29,107.28,107.28,415799998.0
2008-06-12 08:08:00,107.28,107.285,107.205,107.205,528000002.0
2008-06-12 08:09:00,107.205,107.26,107.2,107.24,526400000.0
2008-06-12 08:10:00,107.24,107.27,107.24,107.25,408200000.0
2008-06-12 08:11:00,107.25,107.25,107.23,107.24,235799999.0
2008-06-12 08:12:00,107.24,107.25,107.24,107.25,183800000.0
2008-06-12 08:13:00,107.25,107.255,107.24,107.24,77200001.0
2008-06-12 08:14:00,107.24,107.27,107.24,107.27,125600000.0
2008-06-12 08:15:00,107.27,107.29,107.26,107.29,161600000.0
2008-06-12 08:16:00,107.29,107.3,107.28,107.29,258400000.0
2008-06-12 08:17:00,107.29,107.33,107.275,107.33,299200000.0
2008-06-12 08:18:00,107.335,107.37,107.33,107.33,586000000.0
2008-06-12 08:19:00,107.33,107.36,107.31,107.35,191000001.0
2008-06-12 08:20:00,107.35,107.35,107.33,107.33,139200000.0
2008-06-12 08:21:00,107.33,107.35,107.3,107.33,198400000.0
2008-06-12 08:22:00,107.335,107.35,107.33,107.35,166400000.0
2008-06-12 08:23:00,107.35,107.37,107.34,107.35,355600002.0
2008-06-12 08:24:00,107.35,107.35,107.33,107.33,305199999.0
2008-06-12 08:25:00,107.33,107.36,107.33,107.36,271400000.0
2008-06-12 08:26:00,107.36,107.37,107.34,107.35,294199999.0
2008-06-12 08:27:00,107.35,107.36,107.33,107.35,120200000.0
2008-06-12 08:28:00,107.35,107.39,107.34,107.37,228999999.0
2008-06-12 08:29:00,107.37,107.43,107.36,107.4,569599999.0
2008-06-12 08:30:00,107.4,107.49,107.38,107.49,242000000.0
2008-06-12 08:31:00,107.49,107.49,107.44,107.47,238800000.0
2008-06-12 08:32:00,107.46,107.47,107.44,107.44,283800000.0
2008-06-12 08:33:00,107.44,107.47,107.44,107.46,167200000.0
2008-06-12 08:34:00,107.46,107.47,107.44,107.46,210200000.0
2008-06-12 08:35:00,107.46,107.52,107.46,107.47,293600000.0
2008-06-12 08:36:00,107.47,107.48,107.46,107.48,286200000.0
2008-06-12 08:37:00,107.48,107.48,107.46,107.46,157400000.0
2008-06-12 08:38:00,107.46,107.49,107.44,107.46,235799999.0
2008-06-12 08:39:00,107.46,107.46,107.415,107.415,164400000.0
2008-06-12 08:40:00,107.415,107.42,107.37,107.39,271800000.0
2008-06-12 08:41:00,107.39,107.39,107.35,107.38,255600000.0
2008-06-12 08:42:00,107.375,107.4,107.35,107.37,243000000.0
2008-06-12 08:43:00,107.37,107.37,107.33,107.34,206200000.0
2008-06-12 08:44:00,107.34,107.39,107.34,107.37,289000000.0
2008-06-12 08:45:00,107.37,107.37,107.305,107.325,208000000.0
2008-06-12 08:46:00,107.33,107.345,107.32,107.34,272000000.0
2008-06-12 08:47:00,107.345,107.35,107.33,107.34,113600000.0
2008-06-12 08:48:00,107.34,107.37,107.34,107.36,137800000.0
2008-06-12 08:49:00,107.36,107.42,107.36,107.4,354400000.0
2008-06-12 08:50:00,107.4,107.42,107.37,107.405,183400000.0
2008-06-12 08:51:00,107.4,107.42,107.4,107.42,134800000.0
2008-06-12 08:52:00,107.42,107.42,107.39,107.4,125000000.0
2008-06-12 08:53:00,107.4,107.4,107.38,107.39,101400000.0
2008-06-12 08:54:00,107.39,107.4,107.38,107.39,199800000.0
2008-06-12 08:55:00,107.39,107.39,107.37,107.38,172000000.0
2008-06-12 08:56:00,107.38,107.39,107.38,107.39,220200000.0
2008-06-12 08:57:00,107.39,107.44,107.39,107.43,254200000.0
2008-06-12 08:58:00,107.43,107.44,107.41,107.44,188000000.0
2008-06-12 08:59:00,107.44,107.49,107.43,107.48,198000000.0
2008-06-12 09:00:00,107.47,107.48,107.44,107.44,251000000.0
2008-06-12 09:01:00,107.44,107.44,107.4,107.43,107000000.0
2008-06-12 09:02:00,107.43,107.565,107.42,107.54,226600000.0
2008-06-12 09:03:00,107.54,107.58,107.54,107.56,189200000.0
2008-06-12 09:04:00,107.56,107.635,107.55,107.615,147600000.0
2008-06-12 09:05:00,107.61,107.615,107.57,107.58,114400000.0
2008-06-12 09:06:00,107.58,107.6,107.56,107.59,159600000.0
2008-06-12 09:07:00,107.595,107.62,107.57,107.595,188000000.0
2008-06-12 09:08:00,107.595,107.6,107.56,107.565,106000000.0
2008-06-12 09:09:00,107.56,107.56,107.535,107.545,118600000.0
2008-06-12 09:10:00,107.55,107.58,107.55,107.57,123200000.0
2008-06-12 09:11:00,107.57,107.61,107.56,107.57,149400000.0
2008-06-12 09:12:00,107.57,107.6,107.56,107.58,138000000.0
2008-06-12 09:13:00,107.58,107.58,107.55,107.55,103200000.0
2008-06-12 09:14:00,107.55,107.57,107.55,107.56,107200000.0
2008-06-12 09:15:00,107.57,107.57,107.54,107.55,111800000.0
2008-06-12 09:16:00,107.55,107.555,107.53,107.54,94600000.0
2008-06-12 09:17:00,107.54,107.58,107.53,107.58,153600000.0
2008-06-12 09:18:00,107.58,107.585,107.55,107.55,108000000.0
2008-06-12 09:19:00,107.54,107.555,107.52,107.53,165000000.0
2008-06-12 09:20:00,107.54,107.54,107.51,107.52,160200000.0
2008-06-12 09:21:00,107.52,107.54,107.51,107.51,104600000.0
2008-06-12 09:22:00,107.51,107.53,107.48,107.52,173000000.0
2008-06-12 09:23:00,107.52,107.54,107.52,107.52,168400000.0
2008-06-12 09:24:00,107.52,107.535,107.51,107.53,50104000.0
2008-06-12 09:25:00,107.535,107.55,107.53,107.55,43600000.0
2008-06-12 09:26:00,107.55,107.6,107.55,107.565,114200000.0
2008-06-12 09:27:00,107.57,107.57,107.51,107.535,146352000.0
2008-06-12 09:28:00,107.53,107.58,107.53,107.55,174400000.0
2008-06-12 09:29:00,107.545,107.585,107.545,107.565,139000000.0
2008-06-12 09:30:00,107.57,107.61,107.56,107.605,107200000.0
2008-06-12 09:31:00,107.605,107.605,107.57,107.6,111400000.0
2008-06-12 09:32:00,107.6,107.6,107.57,107.575,74400000.0
2008-06-12 09:33:00,107.58,107.63,107.575,107.62,93600000.0
2008-06-12 09:34:00,107.615,107.625,107.6,107.6,99200000.0
2008-06-12 09:35:00,107.6,107.6,107.555,107.56,113800000.0
2008-06-12 09:36:00,107.55,107.57,107.54,107.54,122400000.0
2008-06-12 09:37:00,107.54,107.54,107.52,107.54,106600000.0
2008-06-12 09:38:00,107.54,107.54,107.48,107.48,75200000.0
2008-06-12 09:39:00,107.48,107.51,107.47,107.5,90600000.0
2008-06-12 09:40:00,107.5,107.51,107.49,107.495,71800000.0
2008-06-12 09:41:00,107.49,107.5,107.46,107.465,61800000.0
2008-06-12 09:42:00,107.465,107.49,107.465,107.49,65800000.0
2008-06-12 09:43:00,107.49,107.495,107.46,107.46,66000000.0
2008-06-12 09:44:00,107.465,107.52,107.46,107.515,90800000.0
2008-06-12 09:45:00,107.515,107.53,107.51,107.52,83200000.0
2008-06-12 09:46:00,107.52,107.52,107.5,107.51,77800000.0
2008-06-12 09:47:00,107.51,107.51,107.47,107.505,68200000.0
2008-06-12 09:48:00,107.5,107.51,107.49,107.5,86600000.0
2008-06-12 09:49:00,107.5,107.5,107.47,107.49,64800000.0
2008-06-12 09:50:00,107.485,107.49,107.48,107.49,43800000.0
2008-06-12 09:51:00,107.495,107.5,107.48,107.49,48400000.0
2008-06-12 09:52:00,107.49,107.5,107.485,107.49,31200000.0
2008-06-12 09:53:00,107.49,107.5,107.49,107.5,59600000.0
2008-06-12 09:54:00,107.5,107.5,107.49,107.495,45600000.0
2008-06-12 09:55:00,107.495,107.51,107.495,107.51,66200000.0
2008-06-12 09:56:00,107.52,107.54,107.51,107.54,57200000.0
2008-06-12 09:57:00,107.54,107.55,107.51,107.52,127200000.0
2008-06-12 09:58:00,107.52,107.53,107.505,107.515,59400000.0
2008-06-12 09:59:00,107.52,107.54,107.5,107.515,121600000.0
2008-06-12 10:00:00,107.515,107.53,107.51,107.51,35200000.0
2008-06-12 10:01:00,107.51,107.52,107.51,107.51,42600000.0
2008-06-12 10:02:00,107.51,107.54,107.51,107.53,61600000.0
2008-06-12 10:03:00,107.53,107.53,107.51,107.525,78000000.0
2008-06-12 10:04:00,107.53,107.54,107.52,107.53,48400000.0
2008-06-12 10:05:00,107.53,107.53,107.52,107.52,15200000.0
2008-06-12 10:06:00,107.52,107.52,107.49,107.5,57000000.0
2008-06-12 10:07:00,107.5,107.52,107.47,107.5,77600000.0
2008-06-12 10:08:00,107.5,107.5,107.49,107.49,10200000.0
2008-06-12 10:09:00,107.49,107.52,107.49,107.49,54400000.0
2008-06-12 10:10:00,107.49,107.49,107.44,107.44,104000000.0
2008-06-12 10:11:00,107.44,107.46,107.43,107.445,119400000.0
2008-06-12 10:12:00,107.44,107.45,107.44,107.45,91000000.0
2008-06-12 10:13:00,107.45,107.46,107.42,107.42,129200000.0
2008-06-12 10:14:00,107.425,107.475,107.425,107.475,90000000.0
2008-06-12 10:15:00,107.475,107.51,107.47,107.5,189000000.0
2008-06-12 10:16:00,107.5,107.53,107.495,107.53,85800000.0
2008-06-12 10:17:00,107.53,107.54,107.52,107.52,123600000.0
2008-06-12 10:18:00,107.515,107.515,107.47,107.48,87600000.0
2008-06-12 10:19:00,107.48,107.48,107.47,107.47,40000000.0
2008-06-12 10:20:00,107.47,107.47,107.46,107.47,40800000.0
2008-06-12 10:21:00,107.47,107.49,107.47,107.48,35000000.0
2008-06-12 10:22:00,107.48,107.48,107.47,107.47,101400000.0
2008-06-12 10:23:00,107.47,107.48,107.46,107.46,54400000.0
2008-06-12 10:24:00,107.465,107.48,107.455,107.47,69400000.0
2008-06-12 10:25:00,107.47,107.47,107.47,107.47,12800000.0
2008-06-12 10:26:00,107.47,107.47,107.46,107.47,52800000.0
2008-06-12 10:27:00,107.465,107.47,107.46,107.47,18000000.0
2008-06-12 10:28:00,107.47,107.47,107.46,107.46,32800000.0
2008-06-12 10:29:00,107.465,107.49,107.46,107.475,49400000.0
2008-06-12 10:30:00,107.48,107.485,107.47,107.48,61200000.0
2008-06-12 10:31:00,107.485,107.49,107.475,107.48,35400000.0
2008-06-12 10:32:00,107.49,107.49,107.48,107.48,19400000.0
2008-06-12 10:33:00,107.48,107.48,107.46,107.47,60000000.0
2008-06-12 10:34:00,107.47,107.47,107.46,107.46,51400000.0
2008-06-12 10:35:00,107.47,107.48,107.46,107.48,50400000.0
2008-06-12 10:36:00,107.48,107.49,107.47,107.48,46800000.0
2008-06-12 10:37:00,107.475,107.49,107.475,107.48,32000000.0
2008-06-12 10:38:00,107.48,107.48,107.47,107.47,54800000.0
2008-06-12 10:39:00,107.47,107.48,107.47,107.47,26800000.0
2008-06-12 10:40:00,107.48,107.48,107.47,107.47,15600000.0
2008-06-12 10:41:00,107.47,107.48,107.47,107.48,6400000.0
2008-06-12 10:42:00,107.48,107.49,107.48,107.485,26000000.0
2008-06-12 10:43:00,107.48,107.49,107.48,107.48,10400000.0
2008-06-12 10:44:00,107.48,107.49,107.48,107.49,12400000.0
2008-06-12 10:45:00,107.485,107.49,107.485,107.49,1600000.0
2008-06-12 10:46:00,107.485,107.49,107.475,107.48,16000000.0
2008-06-12 10:47:00,107.48,107.48,107.48,107.48,5000000.0
2008-06-12 10:48:00,107.485,107.5,107.48,107.5,49600000.0
2008-06-12 10:49:00,107.5,107.505,107.49,107.505,13200000.0
2008-06-12 10:50:00,107.505,107.51,107.47,107.48,104800000.0
2008-06-12 10:51:00,107.475,107.5,107.46,107.465,78200000.0
2008-06-12 10:52:00,107.46,107.48,107.46,107.47,78400000.0
2008-06-12 10:53:00,107.475,107.49,107.46,107.46,26200000.0
2008-06-12 10:54:00,107.46,107.47,107.445,107.45,84600000.0
2008-06-12 10:55:00,107.45,107.47,107.445,107.47,87000000.0
2008-06-12 10:56:00,107.465,107.47,107.46,107.465,20200000.0
2008-06-12 10:57:00,107.46,107.47,107.46,107.47,18200000.0
2008-06-12 10:58:00,107.47,107.48,107.47,107.48,19000000.0
2008-06-12 10:59:00,107.48,107.49,107.47,107.485,24800000.0
2008-06-12 11:00:00,107.48,107.49,107.475,107.48,26000000.0
2008-06-12 11:01:00,107.485,107.5,107.48,107.49,35600000.0
2008-06-12 11:02:00,107.485,107.485,107.43,107.47,37000000.0
2008-06-12 11:03:00,107.47,107.48,107.45,107.465,46200000.0
2008-06-12 11:04:00,107.465,107.47,107.45,107.455,40200000.0
2008-06-12 11:05:00,107.45,107.49,107.44,107.49,32800000.0
2008-06-12 11:06:00,107.48,107.5,107.455,107.46,80200000.0
2008-06-12 11:07:00,107.46,107.47,107.46,107.465,29000000.0
2008-06-12 11:08:00,107.465,107.47,107.465,107.47,4400000.0
2008-06-12 11:09:00,107.47,107.475,107.45,107.475,31200000.0
2008-06-12 11:10:00,107.475,107.48,107.46,107.47,28600000.0
2008-06-12 11:11:00,107.47,107.48,107.46,107.47,25800000.0
2008-06-12 11:12:00,107.475,107.48,107.47,107.48,16000000.0
2008-06-12 11:13:00,107.49,107.51,107.48,107.51,35400000.0
2008-06-12 11:14:00,107.51,107.535,107.51,107.535,24200000.0
2008-06-12 11:15:00,107.535,107.58,107.535,107.58,50800000.0
2008-06-12 11:16:00,107.58,107.6,107.555,107.56,52000000.0
2008-06-12 11:17:00,107.56,107.57,107.535,107.54,53400000.0
2008-06-12 11:18:00,107.55,107.56,107.54,107.55,17400000.0
2008-06-12 11:19:00,107.54,107.55,107.53,107.535,30800000.0
2008-06-12 11:20:00,107.535,107.55,107.535,107.545,16000000.0
2008-06-12 11:21:00,107.545,107.545,107.52,107.535,60600000.0
2008-06-12 11:22:00,107.54,107.55,107.53,107.55,73400000.0
2008-06-12 11:23:00,107.555,107.57,107.55,107.56,24600000.0
2008-06-12 11:24:00,107.56,107.57,107.55,107.55,28600000.0
2008-06-12 11:25:00,107.555,107.57,107.55,107.56,24800000.0
2008-06-12 11:26:00,107.56,107.56,107.54,107.55,41400000.0
2008-06-12 11:27:00,107.555,107.56,107.55,107.55,54200000.0
2008-06-12 11:28:00,107.56,107.56,107.56,107.56,20200000.0
2008-06-12 11:29:00,107.56,107.56,107.55,107.56,13400000.0
2008-06-12 11:30:00,107.56,107.56,107.55,107.56,70000000.0
2008-06-12 11:31:00,107.56,107.56,107.55,107.56,25600000.0
2008-06-12 11:32:00,107.56,107.56,107.55,107.55,19400000.0
2008-06-12 11:33:00,107.55,107.56,107.545,107.55,20600000.0
2008-06-12 11:34:00,107.56,107.57,107.55,107.56,62800000.0
2008-06-12 11:35:00,107.56,107.61,107.56,107.59,94400000.0
2008-06-12 11:36:00,107.59,107.59,107.58,107.59,39800000.0
2008-06-12 11:37:00,107.59,107.61,107.58,107.61,36800000.0
2008-06-12 11:38:00,107.61,107.62,107.6,107.6,76600000.0
2008-06-12 11:39:00,107.6,107.6,107.58,107.585,44200000.0
2008-06-12 11:40:00,107.58,107.59,107.57,107.57,26400000.0
2008-06-12 11:41:00,107.57,107.58,107.56,107.57,47800000.0
2008-06-12 11:42:00,107.57,107.57,107.56,107.56,42600000.0
2008-06-12 11:43:00,107.56,107.58,107.56,107.58,94000000.0
2008-06-12 11:44:00,107.58,107.58,107.57,107.58,53600000.0
2008-06-12 11:45:00,107.58,107.59,107.58,107.58,66000000.0
2008-06-12 11:46:00,107.58,107.58,107.56,107.56,41600000.0
2008-06-12 11:47:00,107.56,107.62,107.55,107.61,97000000.0
2008-06-12 11:48:00,107.615,107.64,107.615,107.64,59800000.0
2008-06-12 11:49:00,107.645,107.68,107.64,107.68,70400000.0
2008-06-12 11:50:00,107.67,107.71,107.67,107.685,110000000.0
2008-06-12 11:51:00,107.69,107.7,107.665,107.68,92600000.0
2008-06-12 11:52:00,107.68,107.69,107.665,107.69,49200000.0
2008-06-12 11:53:00,107.68,107.68,107.66,107.66,61200000.0
2008-06-12 11:54:00,107.66,107.67,107.65,107.66,57400000.0
2008-06-12 11:55:00,107.65,107.66,107.645,107.66,27200000.0
2008-06-12 11:56:00,107.65,107.66,107.65,107.66,35600000.0
2008-06-12 11:57:00,107.66,107.67,107.635,107.65,91200000.0
2008-06-12 11:58:00,107.655,107.66,107.65,107.66,36000000.0
2008-06-12 11:59:00,107.66,107.66,107.64,107.64,37200000.0
2008-06-12 12:00:00,107.64,107.65,107.61,107.61,66200000.0
2008-06-12 12:01:00,107.61,107.61,107.58,107.6,71800000.0
2008-06-12 12:02:00,107.59,107.63,107.58,107.63,52200000.0
2008-06-12 12:03:00,107.63,107.66,107.63,107.64,60000000.0
2008-06-12 12:04:00,107.64,107.65,107.64,107.65,22000000.0
2008-06-12 12:05:00,107.65,107.66,107.645,107.65,35000000.0
2008-06-12 12:06:00,107.65,107.68,107.635,107.68,41000000.0
2008-06-12 12:07:00,107.67,107.68,107.67,107.67,30200000.0
2008-06-12 12:08:00,107.67,107.69,107.66,107.685,43400000.0
2008-06-12 12:09:00,107.68,107.71,107.675,107.69,55400000.0
2008-06-12 12:10:00,107.69,107.69,107.67,107.67,20000000.0
2008-06-12 12:11:00,107.665,107.665,107.64,107.64,38400000.0
2008-06-12 12:12:00,107.64,107.64,107.62,107.63,20200000.0
2008-06-12 12:13:00,107.63,107.63,107.63,107.63,5600000.0
2008-06-12 12:14:00,107.63,107.63,107.62,107.63,27000000.0
2008-06-12 12:15:00,107.63,107.64,107.61,107.62,51000000.0
2008-06-12 12:16:00,107.62,107.62,107.6,107.62,55600000.0
2008-06-12 12:17:00,107.62,107.62,107.6,107.61,22200000.0
2008-06-12 12:18:00,107.61,107.62,107.6,107.6,15800000.0
2008-06-12 12:19:00,107.61,107.63,107.59,107.63,43800000.0
2008-06-12 12:20:00,107.63,107.645,107.62,107.63,55600000.0
2008-06-12 12:21:00,107.64,107.64,107.63,107.63,41400000.0
2008-06-12 12:22:00,107.63,107.63,107.62,107.63,23800000.0
2008-06-12 12:23:00,107.62,107.66,107.62,107.65,58000000.0
2008-06-12 12:24:00,107.64,107.66,107.64,107.66,49400000.0
2008-06-12 12:25:00,107.66,107.67,107.65,107.65,7800000.0
2008-06-12 12:26:00,107.65,107.67,107.65,107.67,31200000.0
2008-06-12 12:27:00,107.67,107.67,107.63,107.63,18600000.0
2008-06-12 12:28:00,107.63,107.64,107.61,107.63,50800000.0
2008-06-12 12:29:00,107.63,107.63,107.58,107.6,72200000.0
2008-06-12 12:30:00,107.6,107.63,107.6,107.63,47600000.0
2008-06-12 12:31:00,107.63,107.63,107.62,107.63,32800000.0
2008-06-12 12:32:00,107.63,107.64,107.63,107.63,24400000.0
2008-06-12 12:33:00,107.63,107.64,107.62,107.63,34600000.0
2008-06-12 12:34:00,107.63,107.64,107.62,107.63,21600000.0
2008-06-12 12:35:00,107.63,107.63,107.61,107.63,14800000.0
2008-06-12 12:36:00,107.62,107.63,107.59,107.6,18600000.0
2008-06-12 12:37:00,107.59,107.61,107.59,107.6,18400000.0
2008-06-12 12:38:00,107.6,107.62,107.6,107.62,15800000.0
2008-06-12 12:39:00,107.62,107.65,107.61,107.64,22800000.0
2008-06-12 12:40:00,107.64,107.67,107.64,107.66,51400000.0
2008-06-12 12:41:00,107.66,107.67,107.66,107.66,27000000.0
2008-06-12 12:42:00,107.66,107.68,107.66,107.67,24600000.0
2008-06-12 12:43:00,107.675,107.69,107.67,107.68,31400000.0
2008-06-12 12:44:00,107.69,107.69,107.68,107.68,3000000.0
2008-06-12 12:45:00,107.69,107.69,107.68,107.68,22400000.0
2008-06-12 12:46:00,107.68,107.7,107.68,107.7,23600000.0
2008-06-12 12:47:00,107.7,107.7,107.69,107.7,13600000.0
2008-06-12 12:48:00,107.69,107.7,107.69,107.7,10800000.0
2008-06-12 12:49:00,107.7,107.71,107.69,107.7,41400000.0
2008-06-12 12:50:00,107.7,107.71,107.69,107.71,27800000.0
2008-06-12 12:51:00,107.71,107.72,107.7,107.71,27200000.0
2008-06-12 12:52:00,107.71,107.72,107.71,107.71,38400000.0
2008-06-12 12:53:00,107.71,107.72,107.7,107.71,42400000.0
2008-06-12 12:54:00,107.71,107.71,107.7,107.7,63600000.0
2008-06-12 12:55:00,107.705,107.71,107.67,107.67,65600000.0
2008-06-12 12:56:00,107.67,107.7,107.66,107.68,76000000.0
2008-06-12 12:57:00,107.68,107.71,107.68,107.71,25800000.0
2008-06-12 12:58:00,107.71,107.71,107.69,107.69,59200000.0
2008-06-12 12:59:00,107.69,107.71,107.675,107.71,98600000.0
2008-06-12 13:00:00,107.71,107.71,107.695,107.71,59200000.0
2008-06-12 13:01:00,107.71,107.71,107.695,107.7,111400000.0
2008-06-12 13:02:00,107.7,107.72,107.69,107.71,39400000.0
2008-06-12 13:03:00,107.72,107.72,107.705,107.71,35800000.0
2008-06-12 13:04:00,107.72,107.72,107.71,107.71,13000000.0
2008-06-12 13:05:00,107.71,107.71,107.69,107.71,25600000.0
2008-06-12 13:06:00,107.71,107.72,107.71,107.71,26200000.0
2008-06-12 13:07:00,107.705,107.705,107.705,107.705,4000000.0
2008-06-12 13:08:00,107.705,107.72,107.7,107.71,41000000.0
2008-06-12 13:09:00,107.71,107.72,107.705,107.71,38200000.0
2008-06-12 13:10:00,107.71,107.72,107.71,107.72,17200000.0
2008-06-12 13:11:00,107.71,107.72,107.705,107.72,25200000.0
2008-06-12 13:12:00,107.71,107.72,107.705,107.71,52400000.0
2008-06-12 13:13:00,107.72,107.72,107.7,107.72,15600000.0
2008-06-12 13:14:00,107.71,107.72,107.71,107.71,29600000.0
2008-06-12 13:15:00,107.71,107.71,107.69,107.69,41600000.0
2008-06-12 13:16:00,107.69,107.69,107.67,107.69,89600000.0
2008-06-12 13:17:00,107.69,107.69,107.675,107.69,69600000.0
2008-06-12 13:18:00,107.69,107.7,107.68,107.69,72400000.0
2008-06-12 13:19:00,107.69,107.69,107.665,107.67,74400000.0
2008-06-12 13:20:00,107.68,107.7,107.68,107.69,64600000.0
2008-06-12 13:21:00,107.69,107.69,107.68,107.68,45800000.0
2008-06-12 13:22:00,107.67,107.68,107.67,107.68,21600000.0
2008-06-12 13:23:00,107.68,107.68,107.675,107.68,34800000.0
2008-06-12 13:24:00,107.68,107.69,107.675,107.69,27800000.0
2008-06-12 13:25:00,107.69,107.7,107.69,107.69,68000000.0
2008-06-12 13:26:00,107.69,107.7,107.69,107.7,57000000.0
2008-06-12 13:27:00,107.7,107.71,107.7,107.71,22600000.0
2008-06-12 13:28:00,107.7,107.71,107.69,107.7,38800000.0
2008-06-12 13:29:00,107.7,107.73,107.69,107.73,64800000.0
2008-06-12 13:30:00,107.73,107.735,107.72,107.73,50000000.0
2008-06-12 13:31:00,107.73,107.74,107.73,107.735,105800000.0
2008-06-12 13:32:00,107.735,107.74,107.73,107.73,44400000.0
2008-06-12 13:33:00,107.735,107.74,107.73,107.74,48000000.0
2008-06-12 13:34:00,107.74,107.74,107.73,107.73,22000000.0
2008-06-12 13:35:00,107.73,107.73,107.72,107.73,65000000.0
2008-06-12 13:36:00,107.73,107.74,107.73,107.74,22400000.0
2008-06-12 13:37:00,107.74,107.74,107.73,107.74,86200000.0
2008-06-12 13:38:00,107.74,107.74,107.73,107.74,122600000.0
2008-06-12 13:39:00,107.74,107.74,107.72,107.73,79200000.0
2008-06-12 13:40:00,107.73,107.73,107.72,107.72,104000000.0
2008-06-12 13:41:00,107.72,107.725,107.71,107.72,89800000.0
2008-06-12 13:42:00,107.725,107.74,107.715,107.715,71400000.0
2008-06-12 13:43:00,107.715,107.715,107.71,107.71,53400000.0
2008-06-12 13:44:00,107.71,107.71,107.69,107.69,62800000.0
2008-06-12 13:45:00,107.69,107.7,107.68,107.685,89400000.0
2008-06-12 13:46:00,107.69,107.7,107.68,107.69,97400000.0
2008-06-12 13:47:00,107.69,107.72,107.69,107.7,72400000.0
2008-06-12 13:48:00,107.7,107.705,107.69,107.7,69000000.0
2008-06-12 13:49:00,107.7,107.72,107.695,107.695,53200000.0
2008-06-12 13:50:00,107.695,107.71,107.69,107.7,35000000.0
2008-06-12 13:51:00,107.7,107.71,107.7,107.7,38000000.0
2008-06-12 13:52:00,107.7,107.71,107.69,107.71,74600000.0
2008-06-12 13:53:00,107.71,107.71,107.7,107.71,10800000.0
2008-06-12 13:54:00,107.705,107.71,107.7,107.7,40400000.0
2008-06-12 13:55:00,107.7,107.71,107.7,107.7,67200000.0
2008-06-12 13:56:00,107.705,107.72,107.7,107.71,89200000.0
2008-06-12 13:57:00,107.71,107.71,107.7,107.7,52200000.0
2008-06-12 13:58:00,107.705,107.71,107.7,107.7,44400000.0
2008-06-12 13:59:00,107.7,107.7,107.69,107.69,64800000.0
2008-06-12 14:00:00,107.69,107.71,107.68,107.69,76400000.0
2008-06-12 14:01:00,107.69,107.71,107.68,107.7,41600000.0
2008-06-12 14:02:00,107.7,107.71,107.69,107.7,80000000.0
2008-06-12 14:03:00,107.7,107.7,107.68,107.68,63200000.0
2008-06-12 14:04:00,107.685,107.705,107.685,107.695,87600000.0
2008-06-12 14:05:00,107.695,107.715,107.68,107.685,66000000.0
2008-06-12 14:06:00,107.69,107.715,107.69,107.715,53400000.0
2008-06-12 14:07:00,107.715,107.715,107.69,107.695,71000000.0
2008-06-12 14:08:00,107.7,107.715,107.7,107.715,18800000.0
2008-06-12 14:09:00,107.715,107.73,107.7,107.7,99200000.0
2008-06-12 14:10:00,107.7,107.71,107.69,107.7,103200000.0
2008-06-12 14:11:00,107.705,107.71,107.67,107.71,98000000.0
2008-06-12 14:12:00,107.71,107.715,107.69,107.71,105200000.0
2008-06-12 14:13:00,107.71,107.72,107.7,107.71,75200000.0
2008-06-12 14:14:00,107.71,107.72,107.695,107.72,72400000.0
2008-06-12 14:15:00,107.72,107.73,107.71,107.72,38400000.0
2008-06-12 14:16:00,107.72,107.72,107.715,107.715,5200000.0
2008-06-12 14:17:00,107.715,107.715,107.7,107.7,26600000.0
2008-06-12 14:18:00,107.7,107.72,107.7,107.71,59400000.0
2008-06-12 14:19:00,107.71,107.71,107.69,107.69,25800000.0
2008-06-12 14:20:00,107.69,107.72,107.685,107.72,111800000.0
2008-06-12 14:21:00,107.72,107.73,107.71,107.72,73200000.0
2008-06-12 14:22:00,107.73,107.73,107.71,107.72,59800000.0
2008-06-12 14:23:00,107.72,107.73,107.71,107.73,66400000.0
2008-06-12 14:24:00,107.73,107.73,107.72,107.73,39800000.0
2008-06-12 14:25:00,107.73,107.73,107.72,107.72,33000000.0
2008-06-12 14:26:00,107.72,107.725,107.7,107.7,98000000.0
2008-06-12 14:27:00,107.7,107.72,107.695,107.71,58600000.0
2008-06-12 14:28:00,107.71,107.71,107.69,107.695,43000000.0
2008-06-12 14:29:00,107.695,107.705,107.66,107.66,59600000.0
2008-06-12 14:30:00,107.66,107.915,107.66,107.915,372400001.0
2008-06-12 14:31:00,107.915,107.925,107.81,107.925,637800001.0
2008-06-12 14:32:00,107.925,107.955,107.895,107.92,246600000.0
2008-06-12 14:33:00,107.92,107.975,107.915,107.955,117800000.0
2008-06-12 14:34:00,107.96,108.005,107.95,107.95,130600000.0
2008-06-12 14:35:00,107.955,108.01,107.92,107.95,1353200000.0
2008-06-12 14:36:00,107.94,107.96,107.89,107.93,875199996.0
2008-06-12 14:37:00,107.93,107.93,107.84,107.84,267200000.0
2008-06-12 14:38:00,107.84,107.9,107.83,107.88,435600000.0
2008-06-12 14:39:00,107.88,107.93,107.88,107.92,313600000.0
2008-06-12 14:40:00,107.92,107.95,107.915,107.915,400000000.0
2008-06-12 14:41:00,107.91,107.92,107.86,107.88,407600000.0
2008-06-12 14:42:00,107.88,107.9,107.875,107.89,265400000.0
2008-06-12 14:43:00,107.91,107.92,107.88,107.89,286000000.0
2008-06-12 14:44:00,107.89,107.9,107.83,107.86,313200000.0
2008-06-12 14:45:00,107.86,107.89,107.86,107.86,251200000.0
2008-06-12 14:46:00,107.85,107.91,107.85,107.89,277600000.0
2008-06-12 14:47:00,107.895,107.93,107.89,107.91,267400000.0
2008-06-12 14:48:00,107.91,107.92,107.89,107.91,209000000.0
2008-06-12 14:49:00,107.91,107.91,107.8,107.8,385300000.0
2008-06-12 14:50:00,107.8,107.815,107.72,107.72,257300000.0
2008-06-12 14:51:00,107.73,107.73,107.57,107.61,241000000.0
2008-06-12 14:52:00,107.61,107.705,107.6,107.695,221400000.0
2008-06-12 14:53:00,107.695,107.775,107.695,107.745,200020000.0
2008-06-12 14:54:00,107.76,107.84,107.76,107.775,214700000.0
2008-06-12 14:55:00,107.77,107.77,107.76,107.76,53600000.0
2008-06-12 14:56:00,107.73,107.75,107.72,107.74,41800000.0
2008-06-12 14:57:00,107.75,107.81,107.74,107.8,41800000.0
2008-06-12 14:58:00,107.79,107.84,107.78,107.84,41800000.0
2008-06-12 14:59:00,107.85,107.87,107.82,107.83,41800000.0
2008-06-12 15:00:00,107.84,107.85,107.77,107.79,41800000.0
2008-06-12 15:01:00,107.78,107.83,107.73,107.8,41800000.0
2008-06-12 15:02:00,107.81,107.85,107.8,107.84,41800000.0
2008-06-12 15:03:00,107.85,107.85,107.8,107.84,41800000.0
2008-06-12 15:04:00,107.85,107.87,107.82,107.83,41800000.0
2008-06-12 15:05:00,107.83,107.83,107.81,107.81,41800000.0
2008-06-12 15:06:00,107.81,107.835,107.81,107.825,199500000.0
2008-06-12 15:07:00,107.82,107.855,107.82,107.845,145300000.0
2008-06-12 15:08:00,107.84,107.845,107.805,107.81,281600000.0
2008-06-12 15:09:00,107.815,107.855,107.805,107.83,316800000.0
2008-06-12 15:10:00,107.83,107.86,107.81,107.845,277100000.0
2008-06-12 15:11:00,107.85,107.87,107.83,107.865,222200000.0
2008-06-12 15:12:00,107.865,107.875,107.81,107.81,383000000.0
2008-06-12 15:13:00,107.81,107.88,107.81,107.845,385800000.0
2008-06-12 15:14:00,107.85,107.855,107.83,107.845,242100000.0
2008-06-12 15:15:00,107.845,107.875,107.835,107.87,373300000.0
2008-06-12 15:16:00,107.87,107.935,107.865,107.93,490000000.0
2008-06-12 15:17:00,107.93,107.935,107.915,107.92,367900000.0
2008-06-12 15:18:00,107.92,107.93,107.91,107.915,249200000.0
2008-06-12 15:19:00,107.915,107.925,107.905,107.915,302900000.0
2008-06-12 15:20:00,107.91,107.915,107.845,107.855,294600000.0
2008-06-12 15:21:00,107.855,107.865,107.83,107.845,427300000.0
2008-06-12 15:22:00,107.845,107.88,107.845,107.865,270000000.0
2008-06-12 15:23:00,107.865,107.91,107.86,107.895,261200000.0
2008-06-12 15:24:00,107.895,107.895,107.855,107.855,184300000.0
2008-06-12 15:25:00,107.855,107.86,107.84,107.84,111600000.0
2008-06-12 15:26:00,107.835,107.835,107.8,107.835,166000000.0
2008-06-12 15:27:00,107.84,107.865,107.83,107.86,159400000.0
2008-06-12 15:28:00,107.865,107.895,107.855,107.855,114000000.0
2008-06-12 15:29:00,107.855,107.855,107.83,107.835,102600000.0
2008-06-12 15:30:00,107.83,107.855,107.81,107.84,145100000.0
2008-06-12 15:31:00,107.84,107.87,107.83,107.86,220000000.0
2008-06-12 15:32:00,107.855,107.885,107.85,107.87,166500000.0
2008-06-12 15:33:00,107.875,107.895,107.865,107.89,193000000.0
2008-06-12 15:34:00,107.89,107.915,107.87,107.885,176900000.0
2008-06-12 15:35:00,107.885,107.895,107.865,107.87,207000000.0
2008-06-12 15:36:00,107.87,107.87,107.83,107.85,226352000.0
2008-06-12 15:37:00,107.85,107.91,107.84,107.91,254824000.0
2008-06-12 15:38:00,107.915,107.93,107.88,107.88,150008000.0
2008-06-12 15:39:00,107.88,107.905,107.875,107.905,166452000.0
2008-06-12 15:40:00,107.905,107.94,107.9,107.92,201448000.0
2008-06-12 15:41:00,107.92,107.94,107.91,107.92,114408000.0
2008-06-12 15:42:00,107.92,107.93,107.905,107.93,148624000.0
2008-06-12 15:43:00,107.93,107.98,107.925,107.95,167224000.0
2008-06-12 15:44:00,107.955,108.01,107.95,108.01,174844000.0
2008-06-12 15:45:00,108.01,108.03,108.01,108.03,138624000.0
2008-06-12 15:46:00,108.03,108.075,108.03,108.07,192176000.0
2008-06-12 15:47:00,108.07,108.08,108.05,108.05,172520000.0
2008-06-12 15:48:00,108.05,108.05,108.0,108.0,202208000.0
2008-06-12 15:49:00,108.0,108.025,107.96,107.99,242976000.0
2008-06-12 15:50:00,107.99,108.04,107.98,108.04,225120000.0
2008-06-12 15:51:00,108.04,108.05,107.995,108.0,172040000.0
2008-06-12 15:52:00,108.01,108.05,108.005,108.045,172484000.0
2008-06-12 15:53:00,108.05,108.06,108.04,108.06,200200000.0
2008-06-12 15:54:00,108.06,108.07,108.055,108.06,80540000.0
2008-06-12 15:55:00,108.06,108.07,108.03,108.05,127892000.0
2008-06-12 15:56:00,108.05,108.06,108.03,108.05,139108000.0
2008-06-12 15:57:00,108.05,108.05,108.01,108.015,103884000.0
2008-06-12 15:58:00,108.015,108.02,107.98,107.99,110168000.0
2008-06-12 15:59:00,107.99,108.035,107.99,108.025,179908000.0
2008-06-12 16:00:00,108.025,108.07,108.02,108.06,89892000.0
2008-06-12 16:01:00,108.06,108.06,108.01,108.04,136964000.0
2008-06-12 16:02:00,108.04,108.05,108.03,108.03,75288000.0
2008-06-12 16:03:00,108.035,108.04,108.02,108.03,49436000.0
2008-06-12 16:04:00,108.03,108.04,108.02,108.04,62740000.0
2008-06-12 16:05:00,108.04,108.05,108.04,108.04,133008000.0
2008-06-12 16:06:00,108.045,108.05,108.02,108.03,134812000.0
2008-06-12 16:07:00,108.03,108.03,108.02,108.02,55536000.0
2008-06-12 16:08:00,108.025,108.035,108.0,108.02,167208000.0
2008-06-12 16:09:00,108.025,108.04,108.02,108.04,127012000.0
2008-06-12 16:10:00,108.03,108.04,107.99,108.01,156840000.0
2008-06-12 16:11:00,108.01,108.02,107.99,107.995,134264000.0
2008-06-12 16:12:00,108.0,108.0,107.95,107.95,164148000.0
2008-06-12 16:13:00,107.945,107.945,107.91,107.91,197200000.0
2008-06-12 16:14:00,107.91,107.96,107.91,107.96,161700000.0
2008-06-12 16:15:00,107.955,107.955,107.91,107.93,142300001.0
2008-06-12 16:16:00,107.93,107.93,107.9,107.91,125400000.0
2008-06-12 16:17:00,107.91,107.92,107.9,107.915,138000000.0
2008-06-12 16:18:00,107.915,107.945,107.915,107.945,34600000.0
2008-06-12 16:19:00,107.94,107.945,107.9,107.905,154700000.0
2008-06-12 16:20:00,107.905,107.92,107.86,107.87,595999999.0
2008-06-12 16:21:00,107.88,107.88,107.84,107.85,975100001.0
2008-06-12 16:22:00,107.85,107.87,107.84,107.85,1400000001.0
2008-06-12 16:23:00,107.85,107.86,107.82,107.83,1562900001.0
2008-06-12 16:24:00,107.84,107.87,107.83,107.85,1605000002.0
2008-06-12 16:25:00,107.84,107.85,107.83,107.84,1251400004.0
2008-06-12 16:26:00,107.83,107.85,107.83,107.85,954099998.0
2008-06-12 16:27:00,107.85,107.9,107.85,107.85,836900004.0
2008-06-12 16:28:00,107.85,107.86,107.81,107.81,1030300001.0
2008-06-12 16:29:00,107.81,107.84,107.81,107.83,359100000.0
2008-06-12 16:30:00,107.83,107.87,107.83,107.86,1139500004.0
2008-06-12 16:31:00,107.86,107.9,107.86,107.87,931399999.0
2008-06-12 16:32:00,107.87,107.91,107.87,107.89,789499999.0
2008-06-12 16:33:00,107.89,107.93,107.89,107.92,578100001.0
2008-06-12 16:34:00,107.92,107.95,107.92,107.93,672099999.0
2008-06-12 16:35:00,107.93,107.95,107.91,107.94,817300000.0
2008-06-12 16:36:00,107.94,107.94,107.9,107.91,912600000.0
2008-06-12 16:37:00,107.91,107.92,107.9,107.91,868300000.0
2008-06-12 16:38:00,107.91,107.93,107.91,107.91,1152499995.0
2008-06-12 16:39:00,107.91,107.93,107.88,107.9,942199997.0
2008-06-12 16:40:00,107.9,107.92,107.89,107.9,989300000.0
2008-06-12 16:41:00,107.9,107.91,107.89,107.9,545500001.0
2008-06-12 16:42:00,107.9,107.92,107.9,107.9,338900000.0
2008-06-12 16:43:00,107.9,107.96,107.9,107.95,684482059.0
2008-06-12 16:44:00,107.94,107.96,107.91,107.93,806199999.0
2008-06-12 16:45:00,107.93,107.95,107.93,107.94,869300000.0
2008-06-12 16:46:00,107.94,107.96,107.93,107.94,1121100001.0
2008-06-12 16:47:00,107.94,107.94,107.92,107.93,1132800004.0
2008-06-12 16:48:00,107.93,107.93,107.92,107.93,532900001.0
2008-06-12 16:49:00,107.93,107.97,107.93,107.95,609100000.0
2008-06-12 16:50:00,107.94,107.95,107.93,107.94,641499997.0
2008-06-12 16:51:00,107.94,107.95,107.91,107.91,806400002.0
2008-06-12 16:52:00,107.91,107.95,107.91,107.92,517499999.0
2008-06-12 16:53:00,107.92,107.93,107.91,107.93,813399999.0
2008-06-12 16:54:00,107.93,107.94,107.92,107.93,551299999.0
2008-06-12 16:55:00,107.92,107.93,107.91,107.93,943799999.0
2008-06-12 16:56:00,107.93,107.94,107.91,107.92,1388299999.0
2008-06-12 16:57:00,107.93,107.94,107.92,107.94,1278599998.0
2008-06-12 16:58:00,107.94,107.97,107.94,107.95,290600000.0
2008-06-12 16:59:00,107.95,108.03,107.95,108.02,515900000.0
2008-06-12 17:00:00,108.02,108.02,107.94,107.95,959800000.0
2008-06-12 17:01:00,107.95,107.99,107.95,107.99,440599999.0
2008-06-12 17:02:00,107.99,108.0,107.98,107.99,456799999.0
2008-06-12 17:03:00,107.99,108.0,107.99,107.99,553299999.0
2008-06-12 17:04:00,107.99,108.02,107.99,108.02,658000000.0
2008-06-12 17:05:00,108.02,108.02,108.0,108.0,712800000.0
2008-06-12 17:06:00,108.0,108.01,108.0,108.01,545800000.0
2008-06-12 17:07:00,108.01,108.03,107.99,108.0,1058500000.0
2008-06-12 17:08:00,108.0,108.01,107.99,108.01,597800001.0
2008-06-12 17:09:00,108.01,108.04,108.01,108.03,476500000.0
2008-06-12 17:10:00,108.03,108.03,108.01,108.01,860900001.0
2008-06-12 17:11:00,108.01,108.02,107.98,107.99,628400000.0
2008-06-12 17:12:00,107.99,108.0,107.98,108.0,391499999.0
2008-06-12 17:13:00,108.0,108.0,107.97,107.97,421099999.0
2008-06-12 17:14:00,107.97,108.02,107.97,108.01,376000000.0
2008-06-12 17:15:00,108.01,108.02,108.0,108.01,745099999.0
2008-06-12 17:16:00,108.02,108.03,108.01,108.01,434000000.0
2008-06-12 17:17:00,108.01,108.01,107.965,107.965,389300000.0
2008-06-12 17:18:00,107.965,107.965,107.95,107.965,125300000.0
2008-06-12 17:19:00,107.965,107.975,107.965,107.965,69500000.0
2008-06-12 17:20:00,107.965,107.975,107.955,107.965,81400000.0
2008-06-12 17:21:00,107.965,107.965,107.965,107.965,84600000.0
2008-06-12 17:22:00,107.965,108.0,107.965,107.995,166000000.0
2008-06-12 17:23:00,107.995,107.995,107.965,107.975,132200000.0
2008-06-12 17:24:00,107.975,107.985,107.93,107.945,198100000.0
2008-06-12 17:25:00,107.945,107.945,107.92,107.925,297400000.0
2008-06-12 17:26:00,107.925,107.98,107.905,107.96,415000000.0
2008-06-12 17:27:00,107.97,108.0,107.96,107.99,220200000.0
2008-06-12 17:28:00,107.99,108.0,107.99,107.99,161500000.0
2008-06-12 17:29:00,107.99,107.99,107.98,107.99,131300000.0
2008-06-12 17:30:00,107.99,107.995,107.98,107.99,148200000.0
2008-06-12 17:31:00,107.99,107.99,107.94,107.945,176900000.0
2008-06-12 17:32:00,107.945,107.95,107.93,107.93,120200000.0
2008-06-12 17:33:00,107.93,107.93,107.92,107.92,125800000.0
2008-06-12 17:34:00,107.92,107.935,107.92,107.92,180100000.0
2008-06-12 17:35:00,107.92,107.925,107.91,107.91,60500000.0
2008-06-12 17:36:00,107.91,107.925,107.895,107.895,203100000.0
2008-06-12 17:37:00,107.895,107.925,107.895,107.925,329200000.0
2008-06-12 17:38:00,107.925,107.96,107.92,107.96,208400000.0
2008-06-12 17:39:00,107.96,107.96,107.93,107.93,82500000.0
2008-06-12 17:40:00,107.93,107.98,107.93,107.955,99700000.0
2008-06-12 17:41:00,107.955,107.96,107.92,107.93,147500000.0
2008-06-12 17:42:00,107.93,107.97,107.9,107.935,318600000.0
2008-06-12 17:43:00,107.935,107.94,107.935,107.935,95400000.0
2008-06-12 17:44:00,107.935,107.95,107.92,107.93,134500000.0
2008-06-12 17:45:00,107.925,107.955,107.92,107.95,299300000.0
2008-06-12 17:46:00,107.95,107.97,107.935,107.97,192000000.0
2008-06-12 17:47:00,107.97,107.98,107.95,107.95,109100000.0
2008-06-12 17:48:00,107.95,107.96,107.945,107.96,193100000.0
2008-06-12 17:49:00,107.96,107.975,107.955,107.965,146000000.0
2008-06-12 17:50:00,107.965,107.98,107.945,107.96,202600000.0
2008-06-12 17:51:00,107.96,107.985,107.96,107.97,201900000.0
2008-06-12 17:52:00,107.97,107.99,107.97,107.975,126800000.0
2008-06-12 17:53:00,107.975,107.975,107.955,107.955,77600000.0
2008-06-12 17:54:00,107.955,107.955,107.935,107.935,116100000.0
2008-06-12 17:55:00,107.935,107.96,107.935,107.955,151700000.0
2008-06-12 17:56:00,107.955,107.97,107.935,107.935,131400000.0
2008-06-12 17:57:00,107.935,107.94,107.935,107.935,85200000.0
2008-06-12 17:58:00,107.935,107.975,107.935,107.975,221100000.0
2008-06-12 17:59:00,107.975,107.975,107.935,107.935,124600000.0
2008-06-12 18:00:00,107.935,107.965,107.935,107.96,200800000.0
2008-06-12 18:01:00,107.96,107.965,107.93,107.93,149300000.0
2008-06-12 18:02:00,107.93,107.96,107.93,107.945,139764340.0
2008-06-12 18:03:00,107.945,107.945,107.94,107.94,14500000.0
2008-06-12 18:04:00,107.94,107.95,107.93,107.93,80500000.0
2008-06-12 18:05:00,107.93,107.985,107.93,107.975,173500000.0
2008-06-12 18:06:00,107.98,107.99,107.965,107.975,163700000.0
2008-06-12 18:07:00,107.975,107.995,107.945,107.945,125800000.0
2008-06-12 18:08:00,107.945,107.98,107.93,107.94,264500000.0
2008-06-12 18:09:00,107.95,107.97,107.93,107.96,277900000.0
2008-06-12 18:10:00,107.96,107.975,107.955,107.97,77700000.0
2008-06-12 18:11:00,107.975,107.985,107.945,107.95,128800000.0
2008-06-12 18:12:00,107.95,107.95,107.92,107.925,192200000.0
2008-06-12 18:13:00,107.925,107.94,107.91,107.915,230300000.0
2008-06-12 18:14:00,107.915,107.935,107.915,107.92,126200000.0
2008-06-12 18:15:00,107.92,107.97,107.92,107.97,164800000.0
2008-06-12 18:16:00,107.97,107.98,107.935,107.94,251300000.0
2008-06-12 18:17:00,107.94,107.97,107.94,107.97,142300000.0
2008-06-12 18:18:00,107.97,107.97,107.94,107.94,151300000.0
2008-06-12 18:19:00,107.94,107.95,107.94,107.945,91300000.0
2008-06-12 18:20:00,107.94,107.94,107.94,107.94,116500000.0
2008-06-12 18:21:00,107.94,107.97,107.94,107.955,129500000.0
2008-06-12 18:22:00,107.955,107.96,107.93,107.93,61500000.0
2008-06-12 18:23:00,107.93,107.95,107.93,107.94,180100000.0
2008-06-12 18:24:00,107.95,107.995,107.94,107.985,199400000.0
2008-06-12 18:25:00,107.995,108.0,107.95,107.95,167500000.0
2008-06-12 18:26:00,107.95,107.97,107.92,107.925,484780001.0
2008-06-12 18:27:00,107.925,107.95,107.925,107.945,80100000.0
2008-06-12 18:28:00,107.945,107.96,107.945,107.96,131300000.0
2008-06-12 18:29:00,107.96,107.965,107.93,107.945,211600000.0
2008-06-12 18:30:00,107.945,107.955,107.945,107.955,162000000.0
2008-06-12 18:31:00,107.955,107.96,107.955,107.96,45400000.0
2008-06-12 18:32:00,107.96,107.96,107.95,107.955,96000000.0
2008-06-12 18:33:00,107.955,107.97,107.95,107.96,131300000.0
2008-06-12 18:34:00,107.96,107.97,107.955,107.97,51000000.0
2008-06-12 18:35:00,107.97,107.97,107.945,107.945,18700000.0
2008-06-12 18:36:00,107.945,107.965,107.94,107.955,61300000.0
2008-06-12 18:37:00,107.955,107.955,107.935,107.955,54600000.0
2008-06-12 18:38:00,107.955,107.955,107.955,107.955,300000.0
2008-06-12 18:39:00,107.955,107.975,107.95,107.965,45400000.0
2008-06-12 18:40:00,107.965,107.965,107.965,107.965,100000.0
2008-06-12 18:41:00,107.965,107.975,107.96,107.965,24100000.0
2008-06-12 18:42:00,107.965,107.985,107.965,107.98,48500000.0
2008-06-12 18:43:00,107.98,107.99,107.96,107.99,189900000.0
2008-06-12 18:44:00,107.99,107.995,107.96,107.995,121400000.0
2008-06-12 18:45:00,107.995,108.0,107.97,108.0,98600000.0
2008-06-12 18:46:00,108.0,108.0,107.985,107.99,205700000.0
2008-06-12 18:47:00,107.99,108.0,107.96,107.99,157400000.0
2008-06-12 18:48:00,107.99,108.005,107.98,107.99,223500000.0
2008-06-12 18:49:00,107.99,108.0,107.985,107.995,72300000.0
2008-06-12 18:50:00,107.995,108.01,107.98,108.01,136300000.0
2008-06-12 18:51:00,108.0,108.02,107.985,107.985,88600000.0
2008-06-12 18:52:00,107.985,107.985,107.97,107.97,212300000.0
2008-06-12 18:53:00,107.97,107.99,107.97,107.985,148500000.0
2008-06-12 18:54:00,107.995,108.02,107.985,108.01,140300000.0
2008-06-12 18:55:00,108.01,108.02,107.99,107.995,229900000.0
2008-06-12 18:56:00,107.995,107.995,107.97,107.97,87800000.0
2008-06-12 18:57:00,107.97,107.985,107.97,107.975,108200000.0
2008-06-12 18:58:00,107.975,107.985,107.975,107.98,44200000.0
2008-06-12 18:59:00,107.98,107.98,107.955,107.955,51800000.0
2008-06-12 19:00:00,107.95,107.96,107.95,107.96,358700000.0
2008-06-12 19:01:00,107.96,107.985,107.96,107.975,128900000.0
2008-06-12 19:02:00,107.975,107.985,107.96,107.96,86599999.0
2008-06-12 19:03:00,107.96,107.98,107.96,107.98,224900000.0
2008-06-12 19:04:00,107.98,107.98,107.98,107.98,81400000.0
2008-06-12 19:05:00,107.98,107.98,107.945,107.95,241000000.0
2008-06-12 19:06:00,107.95,107.955,107.915,107.92,242500000.0
2008-06-12 19:07:00,107.92,107.94,107.9,107.935,303300000.0
2008-06-12 19:08:00,107.94,107.94,107.9,107.92,336500000.0
2008-06-12 19:09:00,107.925,107.925,107.905,107.915,151900000.0
2008-06-12 19:10:00,107.915,107.915,107.89,107.9,341700000.0
2008-06-12 19:11:00,107.905,107.92,107.88,107.885,111100000.0
2008-06-12 19:12:00,107.885,107.94,107.87,107.935,331400000.0
2008-06-12 19:13:00,107.935,107.955,107.925,107.94,198900000.0
2008-06-12 19:14:00,107.94,107.97,107.93,107.95,152500000.0
2008-06-12 19:15:00,107.95,107.955,107.94,107.94,144700000.0
2008-06-12 19:16:00,107.94,107.94,107.925,107.925,89300000.0
2008-06-12 19:17:00,107.925,107.925,107.905,107.915,105000000.0
2008-06-12 19:18:00,107.92,107.925,107.91,107.915,125700000.0
2008-06-12 19:19:00,107.915,107.925,107.905,107.905,109300000.0
2008-06-12 19:20:00,107.915,107.945,107.905,107.93,96000000.0
2008-06-12 19:21:00,107.93,107.93,107.905,107.905,137800000.0
2008-06-12 19:22:00,107.905,107.915,107.905,107.905,74500000.0
2008-06-12 19:23:00,107.905,107.915,107.905,107.915,56100000.0
2008-06-12 19:24:00,107.915,107.915,107.905,107.915,84500000.0
2008-06-12 19:25:00,107.92,107.96,107.92,107.95,174400000.0
2008-06-12 19:26:00,107.95,107.96,107.93,107.95,146300000.0
2008-06-12 19:27:00,107.95,107.95,107.95,107.95,45200000.0
2008-06-12 19:28:00,107.95,107.96,107.95,107.96,69500000.0
2008-06-12 19:29:00,107.95,107.96,107.95,107.95,82400000.0
2008-06-12 19:30:00,107.95,107.95,107.94,107.95,26200000.0
2008-06-12 19:31:00,107.95,107.95,107.95,107.95,35900000.0
2008-06-12 19:32:00,107.95,107.95,107.88,107.905,260200000.0
2008-06-12 19:33:00,107.905,107.915,107.88,107.905,238500000.0
2008-06-12 19:34:00,107.905,107.905,107.89,107.895,64400000.0
2008-06-12 19:35:00,107.895,107.94,107.895,107.92,158200000.0
2008-06-12 19:36:00,107.925,107.925,107.89,107.905,143000000.0
2008-06-12 19:37:00,107.905,107.93,107.905,107.925,89200000.0
2008-06-12 19:38:00,107.925,107.94,107.905,107.93,113700000.0
2008-06-12 19:39:00,107.94,107.94,107.905,107.915,90300000.0
2008-06-12 19:40:00,107.915,107.95,107.915,107.95,98800000.0
2008-06-12 19:41:00,107.95,107.95,107.905,107.905,93600000.0
2008-06-12 19:42:00,107.905,107.925,107.905,107.92,66500000.0
2008-06-12 19:43:00,107.92,107.925,107.91,107.925,90300000.0
2008-06-12 19:44:00,107.92,107.925,107.915,107.925,69400000.0
2008-06-12 19:45:00,107.925,107.925,107.91,107.915,133500000.0
2008-06-12 19:46:00,107.915,107.915,107.91,107.91,25500000.0
2008-06-12 19:47:00,107.91,107.93,107.9,107.915,166100000.0
2008-06-12 19:48:00,107.915,107.915,107.88,107.88,180700000.0
2008-06-12 19:49:00,107.88,107.91,107.88,107.88,389500000.0
2008-06-12 19:50:00,107.88,107.895,107.88,107.885,170300000.0
2008-06-12 19:51:00,107.885,107.89,107.88,107.88,239700000.0
2008-06-12 19:52:00,107.88,107.895,107.86,107.88,534600000.0
2008-06-12 19:53:00,107.88,107.9,107.87,107.88,136700000.0
2008-06-12 19:54:00,107.88,107.895,107.845,107.845,175800000.0
2008-06-12 19:55:00,107.845,107.845,107.835,107.845,142900000.0
2008-06-12 19:56:00,107.845,107.865,107.845,107.865,95000000.0
2008-06-12 19:57:00,107.865,107.865,107.8,107.83,205800000.0
2008-06-12 19:58:00,107.83,107.855,107.795,107.85,459200002.0
2008-06-12 19:59:00,107.84,107.86,107.835,107.835,86800000.0
2008-06-12 20:00:00,107.835,107.835,107.81,107.835,161600000.0
2008-06-12 20:01:00,107.835,107.84,107.81,107.825,141800000.0
2008-06-12 20:02:00,107.825,107.835,107.81,107.81,241700000.0
2008-06-12 20:03:00,107.81,107.815,107.79,107.805,155100000.0
2008-06-12 20:04:00,107.805,107.815,107.755,107.76,183100000.0
2008-06-12 20:05:00,107.76,107.78,107.75,107.78,132000000.0
2008-06-12 20:06:00,107.78,107.79,107.78,107.79,142800000.0
2008-06-12 20:07:00,107.79,107.825,107.79,107.825,128400000.0
2008-06-12 20:08:00,107.815,107.85,107.815,107.85,124000000.0
2008-06-12 20:09:00,107.85,107.885,107.85,107.86,99400000.0
2008-06-12 20:10:00,107.86,107.885,107.86,107.88,100900000.0
2008-06-12 20:11:00,107.88,107.905,107.85,107.85,312700000.0
2008-06-12 20:12:00,107.84,107.87,107.84,107.87,58200000.0
2008-06-12 20:13:00,107.87,107.895,107.84,107.885,242200000.0
2008-06-12 20:14:00,107.885,107.9,107.885,107.9,64400000.0
2008-06-12 20:15:00,107.9,107.92,107.875,107.885,273040000.0
2008-06-12 20:16:00,107.885,107.905,107.885,107.905,151700000.0
2008-06-12 20:17:00,107.905,107.93,107.89,107.905,174500000.0
2008-06-12 20:18:00,107.905,107.91,107.895,107.9,93900000.0
2008-06-12 20:19:00,107.9,107.915,107.86,107.86,133700000.0
2008-06-12 20:20:00,107.86,107.93,107.86,107.895,207600000.0
2008-06-12 20:21:00,107.895,107.92,107.89,107.92,76100000.0
2008-06-12 20:22:00,107.92,107.92,107.86,107.86,282200000.0
2008-06-12 20:23:00,107.86,107.915,107.86,107.915,184100000.0
2008-06-12 20:24:00,107.915,107.925,107.895,107.91,101300000.0
2008-06-12 20:25:00,107.91,107.935,107.885,107.925,167300000.0
2008-06-12 20:26:00,107.925,107.945,107.87,107.885,214600000.0
2008-06-12 20:27:00,107.885,107.895,107.86,107.87,291500000.0
2008-06-12 20:28:00,107.87,107.895,107.87,107.87,157300000.0
2008-06-12 20:29:00,107.87,107.89,107.84,107.88,224000000.0
2008-06-12 20:30:00,107.88,107.9,107.87,107.9,58600000.0
2008-06-12 20:31:00,107.9,107.93,107.88,107.89,168200000.0
2008-06-12 20:32:00,107.88,107.9,107.88,107.89,37800000.0
2008-06-12 20:33:00,107.89,107.93,107.88,107.9,92500000.0
2008-06-12 20:34:00,107.9,107.9,107.88,107.88,91400000.0
2008-06-12 20:35:00,107.88,107.9,107.86,107.86,71800000.0
2008-06-12 20:36:00,107.86,107.9,107.86,107.89,88400000.0
2008-06-12 20:37:00,107.89,107.91,107.87,107.88,211499998.0
2008-06-12 20:38:00,107.88,107.88,107.87,107.88,101600000.0
2008-06-12 20:39:00,107.88,107.9,107.87,107.89,51300000.0
2008-06-12 20:40:00,107.89,107.89,107.87,107.88,115100000.0
2008-06-12 20:41:00,107.88,107.9,107.87,107.9,57000000.0
2008-06-12 20:42:00,107.9,107.9,107.88,107.88,52400000.0
2008-06-12 20:43:00,107.88,107.88,107.86,107.88,134400000.0
2008-06-12 20:44:00,107.88,107.89,107.87,107.88,65500000.0
2008-06-12 20:45:00,107.88,107.9,107.85,107.855,175200000.0
2008-06-12 20:46:00,107.86,107.89,107.85,107.88,135900000.0
2008-06-12 20:47:00,107.88,107.89,107.85,107.85,80900000.0
2008-06-12 20:48:00,107.86,107.88,107.85,107.86,78500000.0
2008-06-12 20:49:00,107.855,107.885,107.85,107.86,62100000.0
2008-06-12 20:50:00,107.86,107.87,107.85,107.86,54200000.0
2008-06-12 20:51:00,107.86,107.88,107.86,107.87,69400000.0
2008-06-12 20:52:00,107.87,107.89,107.86,107.87,92700000.0
2008-06-12 20:53:00,107.87,107.9,107.87,107.88,110100000.0
2008-06-12 20:54:00,107.87,107.895,107.86,107.895,258800000.0
2008-06-12 20:55:00,107.895,107.9,107.88,107.89,99900000.0
2008-06-12 20:56:00,107.89,107.91,107.89,107.9,158500000.0
2008-06-12 20:57:00,107.9,107.91,107.89,107.895,130800000.0
2008-06-12 20:58:00,107.895,107.895,107.88,107.89,160100000.0
2008-06-12 20:59:00,107.89,107.94,107.885,107.94,92600000.0
2008-06-12 21:00:00,107.935,107.935,107.89,107.93,129300000.0
2008-06-12 21:01:00,107.93,107.94,107.9,107.91,134100000.0
2008-06-12 21:02:00,107.91,107.92,107.9,107.92,79600000.0
2008-06-12 21:03:00,107.92,107.925,107.9,107.9,74000000.0
2008-06-12 21:04:00,107.9,107.905,107.895,107.9,64900000.0
2008-06-12 21:05:00,107.9,107.91,107.9,107.9,130300000.0
2008-06-12 21:06:00,107.9,107.92,107.9,107.92,97400000.0
2008-06-12 21:07:00,107.91,107.91,107.89,107.905,120300000.0
2008-06-12 21:08:00,107.905,107.92,107.9,107.9,97300000.0
2008-06-12 21:09:00,107.9,107.95,107.9,107.92,111700000.0
2008-06-12 21:10:00,107.92,107.93,107.92,107.93,21700000.0
2008-06-12 21:11:00,107.93,107.95,107.93,107.94,21900000.0
2008-06-12 21:12:00,107.94,107.96,107.93,107.955,513200000.0
2008-06-12 21:13:00,107.95,107.95,107.92,107.93,917699999.0
2008-06-12 21:14:00,107.93,107.93,107.92,107.92,511800000.0
2008-06-12 21:15:00,107.92,107.93,107.91,107.92,294900001.0
2008-06-12 21:16:00,107.92,107.93,107.91,107.93,223899999.0
2008-06-12 21:17:00,107.93,107.93,107.93,107.93,212700000.0
2008-06-12 21:18:00,107.925,107.94,107.9,107.9,785599998.0
2008-06-12 21:19:00,107.9,107.91,107.89,107.9,356700001.0
2008-06-12 21:20:00,107.9,107.91,107.89,107.91,342600000.0
2008-06-12 21:21:00,107.91,107.91,107.91,107.91,100500000.0
2008-06-12 21:22:00,107.91,107.91,107.91,107.91,62900000.0
2008-06-12 21:23:00,107.91,107.93,107.89,107.91,391600000.0
2008-06-12 21:24:00,107.91,107.91,107.88,107.88,914999999.0
2008-06-12 21:25:00,107.88,107.89,107.83,107.85,593100000.0
2008-06-12 21:26:00,107.845,107.845,107.8,107.8,933400001.0
2008-06-12 21:27:00,107.8,107.85,107.8,107.85,1085400000.0
2008-06-12 21:28:00,107.85,107.87,107.82,107.83,720900002.0
2008-06-12 21:29:00,107.83,107.83,107.81,107.82,334800001.0
2008-06-12 21:30:00,107.82,107.84,107.82,107.84,296400000.0
2008-06-12 21:31:00,107.84,107.86,107.83,107.86,931999999.0
2008-06-12 21:32:00,107.86,107.87,107.83,107.85,198800000.0
2008-06-12 21:33:00,107.83,107.87,107.82,107.86,529299999.0
2008-06-12 21:34:00,107.86,107.89,107.86,107.88,208300000.0
2008-06-12 21:35:00,107.88,107.88,107.85,107.87,321600000.0
2008-06-12 21:36:00,107.87,107.9,107.87,107.87,461200001.0
2008-06-12 21:37:00,107.87,107.89,107.87,107.89,131899999.0
2008-06-12 21:38:00,107.89,107.89,107.84,107.85,621500000.0
2008-06-12 21:39:00,107.85,107.88,107.85,107.87,608200001.0
2008-06-12 21:40:00,107.88,107.89,107.87,107.88,950000000.0
2008-06-12 21:41:00,107.88,107.89,107.87,107.87,329300000.0
2008-06-12 21:42:00,107.87,107.87,107.86,107.86,187499999.0
2008-06-12 21:43:00,107.86,107.885,107.86,107.885,379699999.0
2008-06-12 21:44:00,107.89,107.91,107.88,107.89,780600003.0
2008-06-12 21:45:00,107.89,107.91,107.88,107.89,744999999.0
2008-06-12 21:46:00,107.89,107.91,107.86,107.905,483700001.0
2008-06-12 21:47:00,107.91,107.91,107.865,107.87,216000000.0
2008-06-12 21:48:00,107.87,107.91,107.86,107.895,284300000.0
2008-06-12 21:49:00,107.895,107.9,107.89,107.89,84300000.0
2008-06-12 21:50:00,107.89,107.9,107.885,107.89,309899999.0
2008-06-12 21:51:00,107.89,107.91,107.89,107.91,126900000.0
2008-06-12 21:52:00,107.91,107.91,107.88,107.91,150200000.0
2008-06-12 21:53:00,107.91,107.91,107.885,107.885,236000000.0
2008-06-12 21:54:00,107.89,107.92,107.89,107.91,192900000.0
2008-06-12 21:55:00,107.91,107.915,107.895,107.91,138200000.0
2008-06-12 21:56:00,107.91,107.92,107.89,107.91,510800000.0
2008-06-12 21:57:00,107.91,107.935,107.91,107.93,236600000.0
2008-06-12 21:58:00,107.93,107.94,107.925,107.94,266348801.0
2008-06-12 21:59:00,107.94,107.94,107.93,107.93,88267200.0
2008-06-12 22:00:00,107.93,107.94,107.93,107.94,147600000.0
2008-06-12 22:01:00,107.94,107.94,107.93,107.94,95900000.0
2008-06-12 22:02:00,107.935,107.945,107.935,107.94,108900000.0
2008-06-12 22:03:00,107.945,107.945,107.94,107.94,21300000.0
2008-06-12 22:04:00,107.94,107.95,107.94,107.95,46200000.0
2008-06-12 22:05:00,107.95,107.955,107.95,107.955,58400000.0
2008-06-12 22:06:00,107.95,107.955,107.94,107.95,241700000.0
2008-06-12 22:07:00,107.94,107.94,107.935,107.94,87200000.0
2008-06-12 22:08:00,107.94,107.94,107.935,107.935,5500000.0
2008-06-12 22:09:00,107.935,107.935,107.935,107.935,2700000.0
2008-06-12 22:10:00,107.935,107.935,107.935,107.935,3600000.0
2008-06-12 22:11:00,107.935,107.935,107.93,107.93,31600000.0
2008-06-12 22:12:00,107.93,107.97,107.915,107.96,309200000.0
2008-06-12 22:13:00,107.96,107.98,107.955,107.97,137600000.0
2008-06-12 22:14:00,107.97,107.98,107.96,107.97,75100000.0
2008-06-12 22:15:00,107.965,107.98,107.955,107.975,153500000.0
2008-06-12 22:16:00,107.975,107.99,107.97,107.98,52900000.0
2008-06-12 22:17:00,107.98,107.99,107.975,107.985,85600000.0
2008-06-12 22:18:00,107.98,107.99,107.97,107.98,58100000.0
2008-06-12 22:19:00,107.98,107.98,107.97,107.98,29600000.0
2008-06-12 22:20:00,107.98,107.98,107.97,107.98,39100000.0
2008-06-12 22:21:00,107.98,107.98,107.97,107.97,23600000.0
2008-06-12 22:22:00,107.97,107.98,107.97,107.97,97200000.0
2008-06-12 22:23:00,107.97,107.97,107.96,107.96,133600000.0
2008-06-12 22:24:00,107.96,107.96,107.91,107.92,424015000.0
2008-06-12 22:25:00,107.92,107.92,107.89,107.89,253100000.0
2008-06-12 22:26:00,107.895,107.935,107.89,107.9,565500001.0
2008-06-12 22:27:00,107.9,107.9,107.87,107.87,198400000.0
2008-06-12 22:28:00,107.87,107.895,107.86,107.895,155000000.0
2008-06-12 22:29:00,107.89,107.9,107.86,107.87,147000000.0
2008-06-12 22:30:00,107.875,107.885,107.87,107.875,135400000.0
2008-06-12 22:31:00,107.875,107.875,107.84,107.845,177100000.0
2008-06-12 22:32:00,107.845,107.845,107.83,107.84,112500000.0
2008-06-12 22:33:00,107.845,107.865,107.835,107.85,372100000.0
2008-06-12 22:34:00,107.865,107.865,107.85,107.86,132000000.0
2008-06-12 22:35:00,107.865,107.88,107.85,107.85,200600000.0
2008-06-12 22:36:00,107.86,107.87,107.85,107.865,298900000.0
2008-06-12 22:37:00,107.865,107.88,107.86,107.87,218100000.0
2008-06-12 22:38:00,107.87,107.905,107.87,107.905,51800000.0
2008-06-12 22:39:00,107.905,107.93,107.9,107.91,383200000.0
2008-06-12 22:40:00,107.91,107.935,107.91,107.935,445900000.0
2008-06-12 22:41:00,107.935,107.935,107.92,107.92,165500001.0
2008-06-12 22:42:00,107.92,107.93,107.91,107.92,230600000.0
2008-06-12 22:43:00,107.92,107.93,107.91,107.925,385100000.0
2008-06-12 22:44:00,107.93,107.93,107.91,107.915,218700000.0
2008-06-12 22:45:00,107.92,107.93,107.92,107.93,25700000.0
2008-06-12 22:46:00,107.92,107.92,107.92,107.92,18400000.0
2008-06-12 22:47:00,107.925,107.93,107.925,107.93,8800000.0
2008-06-12 22:48:00,107.93,107.95,107.925,107.945,223500000.0
2008-06-12 22:49:00,107.95,107.95,107.93,107.945,224100000.0
2008-06-12 22:50:00,107.94,107.96,107.93,107.95,346300000.0
2008-06-12 22:51:00,107.95,107.97,107.93,107.95,200300000.0
2008-06-12 22:52:00,107.945,107.96,107.93,107.955,128800000.0
2008-06-12 22:53:00,107.955,107.955,107.94,107.95,94000000.0
2008-06-12 22:54:00,107.95,107.95,107.925,107.94,127100000.0
2008-06-12 22:55:00,107.94,107.94,107.925,107.93,91000000.0
2008-06-12 22:56:00,107.93,107.94,107.92,107.92,284400000.0
2008-06-12 22:57:00,107.92,107.93,107.92,107.92,156000000.0
2008-06-12 22:58:00,107.92,107.94,107.92,107.92,119200000.0
2008-06-12 22:59:00,107.92,107.95,107.92,107.93,405599999.0
2008-06-12 23:00:00,107.92,107.94,107.92,107.94,103300000.0
2008-06-12 23:01:00,107.94,107.96,107.92,107.96,231800000.0
2008-06-12 23:02:00,107.96,107.96,107.94,107.95,145300000.0
2008-06-12 23:03:00,107.95,107.96,107.95,107.96,33200000.0
2008-06-12 23:04:00,107.96,107.96,107.94,107.95,92900000.0
2008-06-12 23:05:00,107.95,107.955,107.94,107.95,143000000.0
2008-06-12 23:06:00,107.95,107.955,107.945,107.945,45400000.0
2008-06-12 23:07:00,107.95,107.96,107.93,107.93,61000000.0
2008-06-12 23:08:00,107.93,107.95,107.93,107.94,74800000.0
2008-06-12 23:09:00,107.935,107.94,107.93,107.93,52300000.0
2008-06-12 23:10:00,107.935,107.935,107.935,107.935,8400000.0
2008-06-12 23:11:00,107.94,107.94,107.92,107.925,55000000.0
2008-06-12 23:12:00,107.94,107.95,107.925,107.925,49900000.0
2008-06-12 23:13:00,107.925,107.93,107.92,107.92,237600001.0
2008-06-12 23:14:00,107.92,107.93,107.92,107.92,124800000.0
2008-06-12 23:15:00,107.925,107.93,107.92,107.93,118100000.0
2008-06-12 23:16:00,107.93,107.94,107.93,107.94,33600000.0
2008-06-12 23:17:00,107.94,107.95,107.94,107.94,78900000.0
2008-06-12 23:18:00,107.94,107.95,107.93,107.94,97900000.0
2008-06-12 23:19:00,107.935,107.96,107.86,107.9,477700000.0
2008-06-12 23:20:00,107.9,107.9,107.86,107.9,809400002.0
2008-06-12 23:21:00,107.9,107.9,107.86,107.875,361300000.0
2008-06-12 23:22:00,107.875,107.875,107.865,107.87,63300000.0
2008-06-12 23:23:00,107.87,107.87,107.85,107.85,151099999.0
2008-06-12 23:24:00,107.85,107.855,107.85,107.855,83600000.0
2008-06-12 23:25:00,107.855,107.86,107.855,107.86,28600000.0
2008-06-12 23:26:00,107.86,107.86,107.84,107.84,228500000.0
2008-06-12 23:27:00,107.84,107.855,107.82,107.855,385700002.0
2008-06-12 23:28:00,107.85,107.92,107.83,107.855,358900000.0
2008-06-12 23:29:00,107.855,107.86,107.85,107.86,51300000.0
2008-06-12 23:30:00,107.86,107.86,107.855,107.86,34900000.0
2008-06-12 23:31:00,107.87,107.87,107.82,107.85,327900001.0
2008-06-12 23:32:00,107.85,107.85,107.82,107.82,98700000.0
2008-06-12 23:33:00,107.82,107.835,107.82,107.835,224600000.0
2008-06-12 23:34:00,107.835,107.835,107.82,107.835,153399999.0
2008-06-12 23:35:00,107.835,107.86,107.82,107.83,299700004.0
2008-06-12 23:36:00,107.84,107.85,107.83,107.83,65500000.0
2008-06-12 23:37:00,107.83,107.89,107.83,107.89,432800001.0
2008-06-12 23:38:00,107.89,107.89,107.88,107.88,20100000.0
2008-06-12 23:39:00,107.88,107.88,107.86,107.86,129000000.0
2008-06-12 23:40:00,107.86,107.865,107.86,107.865,8400000.0
2008-06-12 23:41:00,107.86,107.865,107.86,107.865,50300000.0
2008-06-12 23:42:00,107.865,107.87,107.83,107.865,126600000.0
2008-06-12 23:43:00,107.865,107.87,107.865,107.87,15600000.0
2008-06-12 23:44:00,107.87,107.87,107.86,107.87,63000001.0
2008-06-12 23:45:00,107.87,107.87,107.86,107.87,71600000.0
2008-06-12 23:46:00,107.87,107.88,107.87,107.88,28400000.0
2008-06-12 23:47:00,107.88,107.9,107.88,107.9,10200000.0
2008-06-12 23:48:00,107.9,107.9,107.88,107.88,17200000.0
2008-06-12 23:49:00,107.88,107.885,107.88,107.885,22900000.0
2008-06-12 23:51:00,107.895,107.9,107.895,107.9,17000000.0
2008-06-12 23:52:00,107.9,107.9,107.885,107.9,37500000.0
2008-06-12 23:53:00,107.89,107.92,107.88,107.92,177299999.0
2008-06-12 23:54:00,107.92,107.92,107.89,107.89,57100000.0
2008-06-12 23:55:00,107.89,107.895,107.875,107.875,169799999.0
2008-06-12 23:56:00,107.885,107.9,107.875,107.9,50100000.0
2008-06-12 23:57:00,107.9,107.9,107.87,107.88,38000000.0
2008-06-12 23:58:00,107.88,107.88,107.87,107.87,12700000.0
2008-06-12 23:59:00,107.87,107.88,107.87,107.88,29100000.0
2008-06-13 00:00:00,107.88,107.88,107.87,107.88,27900000.0
2008-06-13 00:01:00,107.88,107.88,107.87,107.87,48600000.0
2008-06-13 00:02:00,107.87,107.88,107.87,107.87,42900000.0
2008-06-13 00:03:00,107.87,107.88,107.87,107.87,74400000.0
2008-06-13 00:04:00,107.87,107.88,107.87,107.87,64600000.0
2008-06-13 00:05:00,107.87,107.87,107.87,107.87,154400000.0
2008-06-13 00:06:00,107.87,107.88,107.87,107.88,45300000.0
2008-06-13 00:07:00,107.87,107.88,107.87,107.87,56500000.0
2008-06-13 00:08:00,107.87,107.88,107.87,107.88,47200000.0
2008-06-13 00:09:00,107.88,107.88,107.88,107.88,5600000.0
2008-06-13 00:10:00,107.87,107.91,107.87,107.9,150700000.0
2008-06-13 00:11:00,107.9,107.91,107.89,107.9,64800000.0
2008-06-13 00:12:00,107.9,107.93,107.9,107.91,189700000.0
2008-06-13 00:13:00,107.91,107.93,107.91,107.93,83700000.0
2008-06-13 00:14:00,107.93,107.94,107.91,107.91,286000000.0
2008-06-13 00:15:00,107.91,107.91,107.905,107.91,141500000.0
2008-06-13 00:16:00,107.91,107.92,107.89,107.89,239600000.0
2008-06-13 00:17:00,107.89,107.9,107.89,107.9,212199999.0
2008-06-13 00:18:00,107.9,107.9,107.88,107.88,169800000.0
2008-06-13 00:19:00,107.88,107.885,107.88,107.88,35300000.0
2008-06-13 00:20:00,107.88,107.88,107.88,107.88,119300000.0
2008-06-13 00:21:00,107.885,107.92,107.885,107.92,141000000.0
2008-06-13 00:22:00,107.92,107.92,107.9,107.905,132100000.0
2008-06-13 00:23:00,107.9,107.91,107.9,107.91,102800000.0
2008-06-13 00:24:00,107.91,107.91,107.91,107.91,11700000.0
2008-06-13 00:25:00,107.91,107.91,107.88,107.895,62700000.0
2008-06-13 00:26:00,107.89,107.89,107.89,107.89,51400000.0
2008-06-13 00:27:00,107.885,107.89,107.88,107.88,44300000.0
2008-06-13 00:28:00,107.88,107.88,107.86,107.865,103000000.0
2008-06-13 00:29:00,107.87,107.875,107.87,107.875,72700000.0
2008-06-13 00:30:00,107.875,107.875,107.865,107.865,53500000.0
2008-06-13 00:31:00,107.87,107.88,107.87,107.88,81400000.0
2008-06-13 00:32:00,107.88,107.88,107.88,107.88,2800000.0
2008-06-13 00:34:00,107.88,107.88,107.87,107.87,88900000.0
2008-06-13 00:35:00,107.87,107.87,107.86,107.86,78100000.0
2008-06-13 00:36:00,107.86,107.865,107.86,107.86,84200000.0
2008-06-13 00:37:00,107.86,107.86,107.84,107.845,338300000.0
2008-06-13 00:38:00,107.85,107.85,107.82,107.83,368900000.0
2008-06-13 00:39:00,107.83,107.83,107.78,107.805,686799999.0
2008-06-13 00:40:00,107.805,107.82,107.805,107.82,635700000.0
2008-06-13 00:41:00,107.82,107.82,107.8,107.81,287000000.0
2008-06-13 00:42:00,107.81,107.81,107.81,107.81,77300000.0
2008-06-13 00:43:00,107.81,107.845,107.81,107.84,311800000.0
2008-06-13 00:44:00,107.84,107.84,107.84,107.84,16000000.0
2008-06-13 00:45:00,107.84,107.84,107.83,107.83,110200000.0
2008-06-13 00:46:00,107.83,107.84,107.82,107.83,195800000.0
2008-06-13 00:47:00,107.83,107.84,107.83,107.84,100000001.0
2008-06-13 00:48:00,107.84,107.87,107.82,107.84,713200000.0
2008-06-13 00:49:00,107.84,107.845,107.825,107.84,750699997.0
2008-06-13 00:50:00,107.84,107.84,107.805,107.815,492500001.0
2008-06-13 00:51:00,107.815,107.82,107.81,107.81,384399999.0
2008-06-13 00:52:00,107.81,107.82,107.8,107.8,229700000.0
2008-06-13 00:53:00,107.8,107.8,107.8,107.8,76900000.0
2008-06-13 00:54:00,107.8,107.81,107.8,107.81,78900001.0
2008-06-13 00:55:00,107.81,107.81,107.81,107.81,800000.0
2008-06-13 00:56:00,107.81,107.81,107.8,107.81,50100000.0
2008-06-13 00:57:00,107.81,107.81,107.8,107.8,360700003.0
2008-06-13 00:58:00,107.8,107.8,107.8,107.8,370700003.0
2008-06-13 00:59:00,107.8,107.83,107.8,107.83,322500001.0
2008-06-13 01:00:00,107.825,107.83,107.81,107.82,693399996.0
2008-06-13 01:01:00,107.82,107.835,107.82,107.835,96700000.0
2008-06-13 01:02:00,107.835,107.88,107.83,107.86,630599995.0
2008-06-13 01:03:00,107.86,107.865,107.86,107.86,141699999.0
2008-06-13 01:04:00,107.86,107.885,107.86,107.885,253300000.0
2008-06-13 01:05:00,107.885,107.9,107.875,107.875,215000001.0
2008-06-13 01:06:00,107.875,107.875,107.86,107.86,364199999.0
2008-06-13 01:07:00,107.86,107.86,107.86,107.86,211600001.0
2008-06-13 01:08:00,107.86,107.86,107.86,107.86,133600002.0
2008-06-13 01:09:00,107.865,107.875,107.86,107.875,462099998.0
2008-06-13 01:10:00,107.875,107.875,107.87,107.875,159400000.0
2008-06-13 01:11:00,107.87,107.87,107.87,107.87,27600000.0
2008-06-13 01:12:00,107.88,107.88,107.87,107.87,173899999.0
2008-06-13 01:13:00,107.87,107.885,107.87,107.87,180000002.0
2008-06-13 01:14:00,107.87,107.885,107.865,107.875,156500000.0
2008-06-13 01:15:00,107.875,107.88,107.875,107.88,99700000.0
2008-06-13 01:16:00,107.88,107.89,107.88,107.89,143400001.0
2008-06-13 01:17:00,107.89,107.93,107.89,107.93,332200001.0
2008-06-13 01:18:00,107.93,107.94,107.92,107.92,637300000.0
2008-06-13 01:19:00,107.92,107.92,107.91,107.91,62800001.0
2008-06-13 01:20:00,107.91,107.915,107.865,107.89,462200001.0
2008-06-13 01:21:00,107.89,107.89,107.89,107.89,81700000.0
2008-06-13 01:22:00,107.89,107.89,107.89,107.89,27300000.0
2008-06-13 01:23:00,107.89,107.89,107.89,107.89,127500000.0
2008-06-13 01:24:00,107.89,107.89,107.885,107.89,177900000.0
2008-06-13 01:25:00,107.89,107.89,107.89,107.89,67600000.0
2008-06-13 01:26:00,107.89,107.89,107.89,107.89,53100000.0
2008-06-13 01:27:00,107.89,107.89,107.89,107.89,16000000.0
2008-06-13 01:28:00,107.89,107.89,107.89,107.89,11100000.0
2008-06-13 01:29:00,107.89,107.89,107.89,107.89,23600000.0
2008-06-13 01:30:00,107.89,107.89,107.89,107.89,8400000.0
2008-06-13 01:31:00,107.89,107.89,107.88,107.89,337599999.0
2008-06-13 01:32:00,107.89,107.89,107.88,107.88,148900000.0
2008-06-13 01:33:00,107.88,107.89,107.88,107.88,203800000.0
2008-06-13 01:34:00,107.88,107.88,107.88,107.88,194200000.0
2008-06-13 01:35:00,107.88,107.89,107.87,107.89,251399999.0
2008-06-13 01:36:00,107.89,107.89,107.89,107.89,116500000.0
2008-06-13 01:37:00,107.89,107.9,107.89,107.89,392400003.0
2008-06-13 01:38:00,107.89,107.89,107.89,107.89,121800000.0
2008-06-13 01:39:00,107.89,107.9,107.89,107.89,77000000.0
2008-06-13 01:40:00,107.89,107.89,107.89,107.89,26600000.0
2008-06-13 01:41:00,107.89,107.89,107.89,107.89,32700000.0
2008-06-13 01:42:00,107.89,107.93,107.89,107.93,407600000.0
2008-06-13 01:43:00,107.94,107.94,107.88,107.92,307900000.0
2008-06-13 01:44:00,107.92,107.92,107.91,107.91,52200000.0
2008-06-13 01:45:00,107.91,107.91,107.91,107.91,84100000.0
2008-06-13 01:46:00,107.91,107.91,107.9,107.9,107599999.0
2008-06-13 01:47:00,107.9,107.91,107.88,107.88,487999999.0
2008-06-13 01:48:00,107.88,107.91,107.88,107.88,893200007.0
2008-06-13 01:49:00,107.88,107.9,107.88,107.89,203900001.0
2008-06-13 01:50:00,107.89,107.91,107.88,107.9,524700001.0
2008-06-13 01:51:00,107.9,107.92,107.9,107.9,733799999.0
2008-06-13 01:52:00,107.9,107.92,107.895,107.9,915400002.0
2008-06-13 01:53:00,107.9,107.94,107.9,107.93,897699999.0
2008-06-13 01:54:00,107.93,107.95,107.93,107.95,488300001.0
2008-06-13 01:55:00,107.95,107.96,107.94,107.94,271700000.0
2008-06-13 01:56:00,107.94,107.94,107.9,107.9,413699999.0
2008-06-13 01:57:00,107.9,107.93,107.9,107.9,624200000.0
2008-06-13 01:58:00,107.9,107.91,107.9,107.91,107600000.0
2008-06-13 01:59:00,107.91,107.91,107.9,107.9,65800000.0
2008-06-13 02:00:00,107.9,107.9,107.88,107.89,76700000.0
2008-06-13 02:01:00,107.89,107.91,107.88,107.91,678199998.0
2008-06-13 02:02:00,107.91,107.91,107.91,107.91,145200000.0
2008-06-13 02:03:00,107.91,107.91,107.89,107.89,433000000.0
2008-06-13 02:04:00,107.89,107.9,107.89,107.9,536700000.0
2008-06-13 02:05:00,107.9,107.9,107.9,107.9,75800000.0
2008-06-13 02:06:00,107.9,107.91,107.9,107.9,370200000.0
2008-06-13 02:07:00,107.9,107.91,107.9,107.9,145500000.0
2008-06-13 02:08:00,107.9,107.92,107.9,107.92,270900000.0
2008-06-13 02:09:00,107.92,107.94,107.92,107.93,408000000.0
2008-06-13 02:10:00,107.93,107.96,107.93,107.95,697200001.0
2008-06-13 02:11:00,107.95,107.96,107.93,107.96,541999998.0
2008-06-13 02:12:00,107.96,107.96,107.95,107.95,123600000.0
2008-06-13 02:13:00,107.95,107.95,107.94,107.95,106200000.0
2008-06-13 02:14:00,107.94,107.95,107.92,107.93,452600000.0
2008-06-13 02:15:00,107.93,107.96,107.93,107.96,144700000.0
2008-06-13 02:16:00,107.96,107.96,107.95,107.95,122699999.0
2008-06-13 02:17:00,107.95,107.96,107.94,107.94,229999999.0
2008-06-13 02:18:00,107.94,107.97,107.94,107.96,526400007.0
2008-06-13 02:19:00,107.97,107.99,107.96,107.98,802500000.0
2008-06-13 02:20:00,107.98,108.0,107.98,107.99,468200000.0
2008-06-13 02:21:00,107.99,108.0,107.96,107.99,669599999.0
2008-06-13 02:22:00,107.99,107.99,107.97,107.98,480000000.0
2008-06-13 02:23:00,107.98,107.99,107.97,107.98,278100000.0
2008-06-13 02:24:00,107.98,107.98,107.93,107.93,447000001.0
2008-06-13 02:25:00,107.925,107.95,107.91,107.94,1243700001.0
2008-06-13 02:26:00,107.94,107.94,107.92,107.92,649499999.0
2008-06-13 02:27:00,107.92,107.93,107.91,107.91,317996000.0
2008-06-13 02:28:00,107.905,107.91,107.88,107.89,386492000.0
2008-06-13 02:29:00,107.89,107.9,107.86,107.9,950199997.0
2008-06-13 02:30:00,107.9,107.93,107.89,107.93,1153800000.0
2008-06-13 02:31:00,107.93,107.93,107.91,107.91,1460500003.0
2008-06-13 02:32:00,107.91,107.93,107.91,107.92,265599999.0
2008-06-13 02:33:00,107.92,107.93,107.92,107.93,706600000.0
2008-06-13 02:34:00,107.92,107.94,107.92,107.93,250700002.0
2008-06-13 02:35:00,107.93,107.94,107.93,107.94,424000001.0
2008-06-13 02:36:00,107.94,107.95,107.94,107.94,587699998.0
2008-06-13 02:37:00,107.94,107.95,107.94,107.95,472400002.0
2008-06-13 02:38:00,107.95,107.96,107.91,107.92,981400000.0
2008-06-13 02:39:00,107.92,107.92,107.92,107.92,186100003.0
2008-06-13 02:40:00,107.92,107.92,107.91,107.91,516000002.0
2008-06-13 02:41:00,107.91,107.91,107.91,107.91,154700000.0
2008-06-13 02:42:00,107.91,107.91,107.85,107.89,1398699995.0
2008-06-13 02:43:00,107.89,107.89,107.87,107.88,874100003.0
2008-06-13 02:44:00,107.88,107.88,107.84,107.84,648700002.0
2008-06-13 02:45:00,107.84,107.87,107.83,107.87,1338000002.0
2008-06-13 02:46:00,107.86,107.91,107.85,107.91,1445600007.0
2008-06-13 02:47:00,107.91,107.92,107.86,107.88,1445600007.0
2008-06-13 02:48:00,107.88,107.9,107.87,107.9,1017899998.0
2008-06-13 02:49:00,107.9,107.91,107.89,107.89,853099995.0
2008-06-13 02:50:00,107.88,107.9,107.88,107.89,568000003.0
2008-06-13 02:51:00,107.9,107.9,107.87,107.89,897800004.0
2008-06-13 02:52:00,107.885,107.89,107.88,107.89,465200002.0
2008-06-13 02:53:00,107.89,107.9,107.88,107.89,743699997.0
2008-06-13 02:54:00,107.89,107.91,107.88,107.905,1057099998.0
2008-06-13 02:55:00,107.91,107.93,107.9,107.92,1462900005.0
2008-06-13 02:56:00,107.92,107.92,107.9,107.9,679500005.0
2008-06-13 02:57:00,107.91,107.94,107.9,107.93,806700002.0
2008-06-13 02:58:00,107.93,107.93,107.9,107.91,1153999997.0
2008-06-13 02:59:00,107.91,107.91,107.9,107.9,481500002.0
2008-06-13 03:00:00,107.9,107.91,107.885,107.885,1066700000.0
2008-06-13 03:01:00,107.88,107.88,107.86,107.87,546899998.0
2008-06-13 03:02:00,107.87,107.88,107.84,107.86,1223900001.0
2008-06-13 03:03:00,107.86,107.865,107.86,107.86,283599999.0
2008-06-13 03:04:00,107.86,107.87,107.855,107.86,382000002.0
2008-06-13 03:05:00,107.86,107.87,107.85,107.87,433999999.0
2008-06-13 03:06:00,107.86,107.87,107.86,107.86,513000000.0
2008-06-13 03:07:00,107.86,107.86,107.81,107.82,733200001.0
2008-06-13 03:08:00,107.82,107.84,107.81,107.83,1008100000.0
2008-06-13 03:09:00,107.83,107.84,107.8,107.82,1080299994.0
2008-06-13 03:10:00,107.82,107.835,107.82,107.825,873700004.0
2008-06-13 03:11:00,107.825,107.825,107.79,107.8,783699996.0
2008-06-13 03:12:00,107.8,107.83,107.795,107.82,778800001.0
2008-06-13 03:13:00,107.82,107.84,107.82,107.83,376700002.0
2008-06-13 03:14:00,107.83,107.85,107.825,107.835,726099997.0
2008-06-13 03:15:00,107.835,107.84,107.82,107.83,1049299994.0
2008-06-13 03:16:00,107.83,107.84,107.825,107.83,422300002.0
2008-06-13 03:17:00,107.83,107.83,107.81,107.82,792100000.0
2008-06-13 03:18:00,107.82,107.825,107.81,107.825,695600001.0
2008-06-13 03:19:00,107.83,107.85,107.805,107.81,751700002.0
2008-06-13 03:20:00,107.81,107.81,107.785,107.79,1283499998.0
2008-06-13 03:21:00,107.79,107.79,107.76,107.76,1023499999.0
2008-06-13 03:22:00,107.77,107.78,107.73,107.74,1019099995.0
2008-06-13 03:23:00,107.74,107.76,107.73,107.75,1840599999.0
2008-06-13 03:24:00,107.75,107.76,107.74,107.74,1895500002.0
2008-06-13 03:25:00,107.74,107.76,107.73,107.73,1222700001.0
2008-06-13 03:26:00,107.73,107.74,107.69,107.69,2123799997.0
2008-06-13 03:27:00,107.69,107.71,107.68,107.7,1542800004.0
2008-06-13 03:28:00,107.7,107.7,107.68,107.7,503899998.0
2008-06-13 03:29:00,107.7,107.71,107.68,107.68,1263200002.0
2008-06-13 03:30:00,107.68,107.74,107.68,107.71,1178599997.0
2008-06-13 03:31:00,107.72,107.74,107.71,107.73,1455900004.0
2008-06-13 03:32:00,107.73,107.74,107.71,107.72,1161599997.0
2008-06-13 03:33:00,107.72,107.73,107.71,107.73,1566999996.0
2008-06-13 03:34:00,107.73,107.75,107.72,107.72,1512600006.0
2008-06-13 03:35:00,107.72,107.74,107.72,107.74,632999999.0
2008-06-13 03:36:00,107.74,107.76,107.73,107.75,1608000001.0
2008-06-13 03:37:00,107.75,107.75,107.74,107.75,280100000.0
2008-06-13 03:38:00,107.75,107.76,107.74,107.74,449299998.0
2008-06-13 03:39:00,107.74,107.75,107.74,107.74,197199999.0
2008-06-13 03:40:00,107.74,107.755,107.68,107.68,1244900006.0
2008-06-13 03:41:00,107.68,107.7,107.68,107.69,1364200005.0
2008-06-13 03:42:00,107.69,107.7,107.68,107.69,586100004.0
2008-06-13 03:43:00,107.69,107.71,107.69,107.7,1449399997.0
2008-06-13 03:44:00,107.7,107.7,107.69,107.69,603000005.0
2008-06-13 03:45:00,107.69,107.7,107.69,107.69,476200000.0
2008-06-13 03:46:00,107.69,107.7,107.67,107.68,664200000.0
2008-06-13 03:47:00,107.68,107.69,107.67,107.68,812699993.0
2008-06-13 03:48:00,107.68,107.69,107.68,107.68,905300003.0
2008-06-13 03:49:00,107.68,107.7,107.68,107.69,802200000.0
2008-06-13 03:50:00,107.69,107.7,107.69,107.69,442299997.0
2008-06-13 03:51:00,107.69,107.7,107.69,107.7,682100001.0
2008-06-13 03:52:00,107.7,107.7,107.7,107.7,222300001.0
2008-06-13 03:53:00,107.7,107.73,107.7,107.71,816699993.0
2008-06-13 03:54:00,107.71,107.72,107.71,107.72,324300002.0
2008-06-13 03:55:00,107.72,107.75,107.72,107.75,1223700003.0
2008-06-13 03:56:00,107.75,107.75,107.74,107.75,564500001.0
2008-06-13 03:57:00,107.75,107.75,107.74,107.745,606399995.0
2008-06-13 03:58:00,107.745,107.76,107.745,107.75,711000001.0
2008-06-13 03:59:00,107.75,107.77,107.75,107.77,1369899995.0
2008-06-13 04:00:00,107.77,107.78,107.76,107.78,677200003.0
2008-06-13 04:01:00,107.78,107.8,107.78,107.78,168400002.0
2008-06-13 04:02:00,107.78,107.79,107.76,107.76,1216599991.0
2008-06-13 04:03:00,107.76,107.77,107.76,107.76,307200000.0
2008-06-13 04:04:00,107.76,107.76,107.75,107.755,1599000001.0
2008-06-13 04:05:00,107.755,107.76,107.74,107.74,817500001.0
2008-06-13 04:06:00,107.74,107.74,107.72,107.72,861600004.0
2008-06-13 04:07:00,107.72,107.74,107.72,107.73,1349100002.0
2008-06-13 04:08:00,107.73,107.74,107.73,107.73,564700001.0
2008-06-13 04:09:00,107.73,107.74,107.73,107.74,447299998.0
2008-06-13 04:10:00,107.74,107.74,107.73,107.74,144100000.0
2008-06-13 04:11:00,107.74,107.75,107.74,107.74,791600006.0
2008-06-13 04:12:00,107.74,107.74,107.73,107.74,290099999.0
2008-06-13 04:13:00,107.74,107.74,107.73,107.74,352699999.0
2008-06-13 04:14:00,107.74,107.74,107.72,107.72,372099997.0
2008-06-13 04:15:00,107.72,107.72,107.72,107.72,260099997.0
2008-06-13 04:16:00,107.72,107.73,107.71,107.71,822799997.0
2008-06-13 04:17:00,107.71,107.72,107.71,107.72,105800001.0
2008-06-13 04:18:00,107.72,107.72,107.665,107.69,1656899999.0
2008-06-13 04:19:00,107.69,107.69,107.68,107.68,653600001.0
2008-06-13 04:20:00,107.68,107.7,107.68,107.7,900399998.0
2008-06-13 04:21:00,107.7,107.7,107.66,107.67,1774799996.0
2008-06-13 04:22:00,107.67,107.68,107.645,107.65,1097300002.0
2008-06-13 04:23:00,107.65,107.67,107.64,107.66,1080200003.0
2008-06-13 04:24:00,107.66,107.66,107.66,107.66,502199999.0
2008-06-13 04:25:00,107.66,107.67,107.66,107.67,668999996.0
2008-06-13 04:26:00,107.67,107.675,107.67,107.67,293799999.0
2008-06-13 04:27:00,107.67,107.67,107.67,107.67,263999999.0
2008-06-13 04:28:00,107.67,107.72,107.67,107.7,1663500005.0
2008-06-13 04:29:00,107.7,107.7,107.69,107.7,217900001.0
2008-06-13 04:30:00,107.7,107.7,107.7,107.7,109500000.0
2008-06-13 04:31:00,107.7,107.7,107.7,107.7,205400001.0
2008-06-13 04:32:00,107.7,107.7,107.69,107.69,180700002.0
2008-06-13 04:33:00,107.69,107.69,107.69,107.69,221400002.0
2008-06-13 04:34:00,107.69,107.7,107.69,107.7,553000003.0
2008-06-13 04:35:00,107.7,107.7,107.7,107.7,106199999.0
2008-06-13 04:36:00,107.7,107.71,107.695,107.7,151800000.0
2008-06-13 04:37:00,107.7,107.7,107.7,107.7,57499999.0
2008-06-13 04:38:00,107.7,107.7,107.7,107.7,76300000.0
2008-06-13 04:39:00,107.7,107.73,107.7,107.73,318800002.0
2008-06-13 04:40:00,107.73,107.73,107.72,107.72,265699999.0
2008-06-13 04:41:00,107.72,107.72,107.71,107.72,245400002.0
2008-06-13 04:42:00,107.72,107.72,107.715,107.715,85000000.0
2008-06-13 04:43:00,107.715,107.72,107.71,107.71,137100000.0
2008-06-13 04:44:00,107.71,107.71,107.69,107.69,284700000.0
2008-06-13 04:45:00,107.69,107.71,107.69,107.71,367800002.0
2008-06-13 04:46:00,107.71,107.71,107.7,107.705,323400004.0
2008-06-13 04:47:00,107.7,107.72,107.7,107.705,636999998.0
2008-06-13 04:48:00,107.705,107.715,107.7,107.715,309400002.0
2008-06-13 04:49:00,107.71,107.715,107.71,107.715,114600000.0
2008-06-13 04:50:00,107.715,107.72,107.715,107.72,290900000.0
2008-06-13 04:51:00,107.72,107.73,107.72,107.73,226900001.0
2008-06-13 04:52:00,107.73,107.73,107.73,107.73,106100000.0
2008-06-13 04:53:00,107.73,107.74,107.73,107.74,213900002.0
2008-06-13 04:54:00,107.74,107.75,107.73,107.75,741699996.0
2008-06-13 04:55:00,107.75,107.76,107.75,107.75,347299999.0
2008-06-13 04:56:00,107.75,107.75,107.75,107.75,316799999.0
2008-06-13 04:57:00,107.75,107.75,107.75,107.75,147500000.0
2008-06-13 04:58:00,107.75,107.76,107.75,107.75,818799997.0
2008-06-13 04:59:00,107.75,107.78,107.75,107.78,671499998.0
2008-06-13 05:00:00,107.78,107.79,107.78,107.78,508599996.0
2008-06-13 05:01:00,107.78,107.79,107.77,107.775,525000002.0
2008-06-13 05:02:00,107.77,107.78,107.76,107.76,225500002.0
2008-06-13 05:03:00,107.76,107.765,107.75,107.75,265500003.0
2008-06-13 05:04:00,107.76,107.78,107.75,107.775,260900002.0
2008-06-13 05:05:00,107.77,107.77,107.77,107.77,8300000.0
2008-06-13 05:06:00,107.77,107.775,107.76,107.77,110000000.0
2008-06-13 05:07:00,107.77,107.775,107.76,107.77,302000001.0
2008-06-13 05:08:00,107.77,107.77,107.76,107.76,342599999.0
2008-06-13 05:09:00,107.76,107.765,107.76,107.765,70100000.0
2008-06-13 05:10:00,107.76,107.77,107.76,107.765,195200001.0
2008-06-13 05:11:00,107.765,107.765,107.75,107.76,400200000.0
2008-06-13 05:12:00,107.76,107.76,107.74,107.74,207700000.0
2008-06-13 05:13:00,107.74,107.74,107.74,107.74,32800000.0
2008-06-13 05:14:00,107.74,107.74,107.72,107.72,287400001.0
2008-06-13 05:15:00,107.72,107.73,107.72,107.72,402400000.0
2008-06-13 05:16:00,107.72,107.73,107.72,107.72,182499999.0
2008-06-13 05:17:00,107.72,107.73,107.71,107.71,293699998.0
2008-06-13 05:18:00,107.71,107.715,107.7,107.705,210800001.0
2008-06-13 05:19:00,107.705,107.71,107.7,107.71,992800005.0
2008-06-13 05:20:00,107.71,107.715,107.7,107.7,439600000.0
2008-06-13 05:21:00,107.7,107.715,107.7,107.71,421100002.0
2008-06-13 05:22:00,107.71,107.72,107.71,107.72,165000002.0
2008-06-13 05:23:00,107.715,107.73,107.71,107.72,670599998.0
2008-06-13 05:24:00,107.72,107.72,107.72,107.72,466300001.0
2008-06-13 05:25:00,107.73,107.73,107.72,107.72,557499991.0
2008-06-13 05:26:00,107.72,107.725,107.715,107.725,693600005.0
2008-06-13 05:27:00,107.725,107.73,107.72,107.72,518600002.0
2008-06-13 05:28:00,107.72,107.72,107.72,107.72,122500002.0
2008-06-13 05:29:00,107.72,107.72,107.72,107.72,173400000.0
2008-06-13 05:30:00,107.72,107.72,107.72,107.72,30500000.0
2008-06-13 05:31:00,107.72,107.73,107.72,107.72,171099999.0
2008-06-13 05:32:00,107.72,107.72,107.72,107.72,179699999.0
2008-06-13 05:33:00,107.72,107.72,107.71,107.71,249699999.0
2008-06-13 05:34:00,107.71,107.715,107.71,107.71,525699998.0
2008-06-13 05:35:00,107.71,107.71,107.695,107.7,331999999.0
2008-06-13 05:36:00,107.7,107.7,107.7,107.7,161900002.0
2008-06-13 05:37:00,107.7,107.71,107.7,107.71,171000001.0
2008-06-13 05:38:00,107.7,107.72,107.7,107.72,266300001.0
2008-06-13 05:39:00,107.72,107.72,107.715,107.72,128799999.0
2008-06-13 05:40:00,107.72,107.73,107.72,107.72,111099999.0
2008-06-13 05:41:00,107.72,107.73,107.72,107.73,133100001.0
2008-06-13 05:42:00,107.73,107.73,107.72,107.73,286399999.0
2008-06-13 05:43:00,107.73,107.74,107.72,107.73,520100000.0
2008-06-13 05:44:00,107.735,107.75,107.73,107.735,578399999.0
2008-06-13 05:45:00,107.73,107.75,107.73,107.74,838299994.0
2008-06-13 05:46:00,107.74,107.76,107.74,107.75,215800000.0
2008-06-13 05:47:00,107.75,107.77,107.75,107.75,386199999.0
2008-06-13 05:48:00,107.75,107.77,107.75,107.77,595499996.0
2008-06-13 05:49:00,107.77,107.77,107.76,107.765,131600001.0
2008-06-13 05:50:00,107.76,107.78,107.76,107.775,474900000.0
2008-06-13 05:51:00,107.775,107.78,107.77,107.78,330099999.0
2008-06-13 05:52:00,107.78,107.78,107.775,107.78,89500000.0
2008-06-13 05:53:00,107.78,107.81,107.775,107.805,783600001.0
2008-06-13 05:54:00,107.805,107.81,107.79,107.8,378300001.0
2008-06-13 05:55:00,107.8,107.805,107.79,107.805,168500000.0
2008-06-13 05:56:00,107.81,107.81,107.8,107.8,340299997.0
2008-06-13 05:57:00,107.8,107.805,107.8,107.805,216799998.0
2008-06-13 05:58:00,107.805,107.805,107.795,107.795,222900001.0
2008-06-13 05:59:00,107.79,107.8,107.79,107.79,170399999.0
2008-06-13 06:00:00,107.79,107.79,107.78,107.79,177000000.0
2008-06-13 06:01:00,107.79,107.795,107.79,107.795,146500000.0
2008-06-13 06:02:00,107.79,107.795,107.79,107.79,190099999.0
2008-06-13 06:03:00,107.79,107.79,107.785,107.785,29900000.0
2008-06-13 06:04:00,107.79,107.79,107.79,107.79,113400000.0
2008-06-13 06:05:00,107.79,107.79,107.77,107.77,119200001.0
2008-06-13 06:06:00,107.77,107.82,107.77,107.81,1045900003.0
2008-06-13 06:07:00,107.81,107.81,107.79,107.8,800799998.0
2008-06-13 06:08:00,107.8,107.81,107.8,107.81,727199998.0
2008-06-13 06:09:00,107.81,107.81,107.81,107.81,808799998.0
2008-06-13 06:10:00,107.81,107.83,107.8,107.83,1816599995.0
2008-06-13 06:11:00,107.83,107.83,107.81,107.81,1064700001.0
2008-06-13 06:12:00,107.81,107.82,107.81,107.81,1028099991.0
2008-06-13 06:13:00,107.81,107.835,107.81,107.83,1020299998.0
2008-06-13 06:14:00,107.83,107.83,107.82,107.82,1073899999.0
2008-06-13 06:15:00,107.82,107.82,107.81,107.82,690200000.0
2008-06-13 06:16:00,107.82,107.82,107.81,107.81,987899995.0
2008-06-13 06:17:00,107.81,107.83,107.81,107.83,593799999.0
2008-06-13 06:18:00,107.83,107.83,107.82,107.82,1034500004.0
2008-06-13 06:19:00,107.82,107.82,107.81,107.82,1989299999.0
2008-06-13 06:20:00,107.82,107.83,107.82,107.82,1151600004.0
2008-06-13 06:21:00,107.82,107.83,107.82,107.82,1271100001.0
2008-06-13 06:22:00,107.82,107.82,107.82,107.82,410300003.0
2008-06-13 06:23:00,107.82,107.82,107.82,107.82,50800000.0
2008-06-13 06:24:00,107.82,107.82,107.82,107.82,540600000.0
2008-06-13 06:25:00,107.82,107.83,107.82,107.83,653499999.0
2008-06-13 06:26:00,107.83,107.83,107.82,107.82,523100002.0
2008-06-13 06:27:00,107.81,107.82,107.81,107.81,73900001.0
2008-06-13 06:28:00,107.81,107.81,107.8,107.8,651000000.0
2008-06-13 06:29:00,107.81,107.83,107.81,107.82,1060499997.0
2008-06-13 06:30:00,107.82,107.83,107.82,107.82,716999998.0
2008-06-13 06:31:00,107.82,107.83,107.82,107.83,1380999996.0
2008-06-13 06:32:00,107.83,107.84,107.82,107.83,1266599991.0
2008-06-13 06:33:00,107.83,107.83,107.83,107.83,39400000.0
2008-06-13 06:34:00,107.83,107.83,107.83,107.83,336599999.0
2008-06-13 06:35:00,107.83,107.83,107.82,107.82,492899997.0
2008-06-13 06:36:00,107.82,107.82,107.82,107.82,723400004.0
2008-06-13 06:37:00,107.82,107.83,107.81,107.82,823299999.0
2008-06-13 06:38:00,107.82,107.83,107.82,107.82,754099998.0
2008-06-13 06:39:00,107.82,107.82,107.82,107.82,611799999.0
2008-06-13 06:40:00,107.82,107.83,107.82,107.82,916099997.0
2008-06-13 06:41:00,107.82,107.82,107.81,107.81,353500000.0
2008-06-13 06:42:00,107.81,107.82,107.81,107.82,433600003.0
2008-06-13 06:43:00,107.82,107.82,107.805,107.805,576799997.0
2008-06-13 06:44:00,107.81,107.81,107.8,107.8,662899989.0
2008-06-13 06:45:00,107.8,107.8,107.8,107.8,531900001.0
2008-06-13 06:46:00,107.8,107.8,107.78,107.79,668200008.0
2008-06-13 06:47:00,107.79,107.79,107.76,107.77,571200000.0
2008-06-13 06:48:00,107.77,107.78,107.77,107.77,559099998.0
2008-06-13 06:49:00,107.775,107.775,107.76,107.77,1778500006.0
2008-06-13 06:50:00,107.77,107.78,107.76,107.77,378500001.0
2008-06-13 06:51:00,107.77,107.78,107.77,107.78,358500000.0
2008-06-13 06:52:00,107.78,107.78,107.78,107.78,228399997.0
2008-06-13 06:53:00,107.78,107.78,107.78,107.78,16700000.0
2008-06-13 06:54:00,107.78,107.79,107.77,107.785,863700001.0
2008-06-13 06:55:00,107.79,107.8,107.78,107.8,762800002.0
2008-06-13 06:56:00,107.8,107.8,107.79,107.79,498900001.0
2008-06-13 06:57:00,107.79,107.79,107.77,107.78,515799996.0
2008-06-13 06:58:00,107.78,107.8,107.78,107.8,310499999.0
2008-06-13 06:59:00,107.8,107.8,107.8,107.8,86800002.0
2008-06-13 07:00:00,107.8,107.8,107.8,107.8,238999999.0
2008-06-13 07:01:00,107.8,107.81,107.8,107.81,567199999.0
2008-06-13 07:02:00,107.81,107.83,107.81,107.82,679600000.0
2008-06-13 07:03:00,107.82,107.83,107.82,107.82,399499999.0
2008-06-13 07:04:00,107.82,107.83,107.81,107.81,677199998.0
2008-06-13 07:05:00,107.81,107.81,107.8,107.8,524500003.0
2008-06-13 07:06:00,107.8,107.8,107.79,107.79,732500001.0
2008-06-13 07:07:00,107.79,107.8,107.77,107.77,771199997.0
2008-06-13 07:08:00,107.77,107.78,107.77,107.78,78900000.0
2008-06-13 07:09:00,107.78,107.8,107.78,107.79,1386800001.0
2008-06-13 07:10:00,107.79,107.8,107.79,107.8,501100005.0
2008-06-13 07:11:00,107.8,107.8,107.79,107.8,703700007.0
2008-06-13 07:12:00,107.8,107.8,107.79,107.8,818399998.0
2008-06-13 07:13:00,107.8,107.8,107.79,107.79,1436199997.0
2008-06-13 07:14:00,107.79,107.8,107.79,107.79,1199699993.0
2008-06-13 07:15:00,107.795,107.8,107.765,107.77,1130799996.0
2008-06-13 07:16:00,107.77,107.77,107.765,107.77,293499999.0
2008-06-13 07:17:00,107.76,107.77,107.755,107.76,645600003.0
2008-06-13 07:18:00,107.76,107.77,107.75,107.75,790100000.0
2008-06-13 07:19:00,107.75,107.76,107.745,107.76,440400002.0
2008-06-13 07:20:00,107.765,107.77,107.75,107.76,467400000.0
2008-06-13 07:21:00,107.76,107.77,107.755,107.755,231200001.0
2008-06-13 07:22:00,107.755,107.76,107.73,107.75,1411109592.0
2008-06-13 07:23:00,107.75,107.77,107.74,107.74,1093600005.0
2008-06-13 07:24:00,107.75,107.78,107.75,107.76,1425800001.0
2008-06-13 07:25:00,107.75,107.77,107.74,107.76,439100000.0
2008-06-13 07:26:00,107.77,107.77,107.75,107.75,776200008.0
2008-06-13 07:27:00,107.75,107.76,107.73,107.76,1345100004.0
2008-06-13 07:28:00,107.76,107.78,107.76,107.77,951300001.0
2008-06-13 07:29:00,107.77,107.78,107.77,107.77,541600000.0
2008-06-13 07:30:00,107.77,107.79,107.77,107.77,799199996.0
2008-06-13 07:31:00,107.77,107.78,107.77,107.77,465599999.0
2008-06-13 07:32:00,107.77,107.79,107.77,107.78,510000001.0
2008-06-13 07:33:00,107.78,107.78,107.78,107.78,360199998.0
2008-06-13 07:34:00,107.78,107.79,107.78,107.78,369700002.0
2008-06-13 07:35:00,107.78,107.79,107.78,107.79,825799997.0
2008-06-13 07:36:00,107.79,107.8,107.76,107.76,1536800005.0
2008-06-13 07:37:00,107.76,107.775,107.755,107.77,807399996.0
2008-06-13 07:38:00,107.765,107.775,107.765,107.765,359200003.0
2008-06-13 07:39:00,107.765,107.77,107.765,107.77,73100000.0
2008-06-13 07:40:00,107.77,107.79,107.77,107.78,1251900004.0
2008-06-13 07:41:00,107.78,107.79,107.78,107.78,1039900004.0
2008-06-13 07:42:00,107.78,107.79,107.78,107.78,429400002.0
2008-06-13 07:43:00,107.78,107.78,107.78,107.78,508899996.0
2008-06-13 07:44:00,107.78,107.79,107.78,107.79,955400003.0
2008-06-13 07:45:00,107.79,107.79,107.78,107.78,412800000.0
2008-06-13 07:46:00,107.78,107.79,107.78,107.78,1156299993.0
2008-06-13 07:47:00,107.78,107.79,107.78,107.785,472399994.0
2008-06-13 07:48:00,107.785,107.8,107.78,107.78,1621900000.0
2008-06-13 07:49:00,107.78,107.79,107.78,107.79,860300008.0
2008-06-13 07:50:00,107.79,107.8,107.79,107.79,650400004.0
2008-06-13 07:51:00,107.79,107.79,107.77,107.77,737300001.0
2008-06-13 07:52:00,107.78,107.78,107.78,107.78,60400000.0
2008-06-13 07:53:00,107.78,107.78,107.77,107.77,413399998.0
2008-06-13 07:54:00,107.77,107.77,107.76,107.77,910300000.0
2008-06-13 07:55:00,107.77,107.78,107.76,107.76,498400003.0
2008-06-13 07:56:00,107.76,107.77,107.76,107.77,1405599995.0
2008-06-13 07:57:00,107.77,107.8,107.765,107.78,1143500000.0
2008-06-13 07:58:00,107.78,107.81,107.78,107.81,1413600007.0
2008-06-13 07:59:00,107.81,107.82,107.81,107.82,972400003.0
2008-06-13 08:00:00,107.82,107.82,107.8,107.81,2125599989.0
2008-06-13 08:01:00,107.81,107.82,107.81,107.82,1837300008.0
2008-06-13 08:02:00,107.825,107.83,107.815,107.82,699600001.0
2008-06-13 08:03:00,107.82,107.82,107.81,107.81,1316500000.0
2008-06-13 08:04:00,107.81,107.83,107.8,107.815,1221700004.0
2008-06-13 08:05:00,107.815,107.83,107.81,107.83,1039700002.0
2008-06-13 08:06:00,107.83,107.83,107.8,107.8,1670899999.0
2008-06-13 08:07:00,107.8,107.82,107.8,107.8,1119699997.0
2008-06-13 08:08:00,107.8,107.81,107.8,107.8,2013200007.0
2008-06-13 08:09:00,107.805,107.82,107.8,107.82,1587600000.0
2008-06-13 08:10:00,107.82,107.83,107.81,107.815,1150899999.0
2008-06-13 08:11:00,107.82,107.83,107.81,107.81,1411899995.0
2008-06-13 08:12:00,107.81,107.82,107.8,107.805,1411899995.0
2008-06-13 08:13:00,107.805,107.81,107.8,107.805,417799999.0
2008-06-13 08:14:00,107.805,107.81,107.805,107.81,244699999.0
2008-06-13 08:15:00,107.81,107.83,107.81,107.83,957500002.0
2008-06-13 08:16:00,107.83,107.835,107.82,107.83,1445300001.0
2008-06-13 08:17:00,107.83,107.86,107.83,107.86,922199998.0
2008-06-13 08:18:00,107.86,107.87,107.855,107.865,1797900001.0
2008-06-13 08:19:00,107.87,107.91,107.87,107.88,2063399998.0
2008-06-13 08:20:00,107.885,107.93,107.88,107.92,2063399998.0
2008-06-13 08:21:00,107.92,107.93,107.9,107.91,1309900000.0
2008-06-13 08:22:00,107.91,107.915,107.89,107.9,2141300003.0
2008-06-13 08:23:00,107.9,107.91,107.885,107.89,884400003.0
2008-06-13 08:24:00,107.89,107.9,107.89,107.9,931899998.0
2008-06-13 08:25:00,107.9,107.915,107.9,107.91,683900007.0
2008-06-13 08:26:00,107.91,107.92,107.91,107.92,865100002.0
2008-06-13 08:27:00,107.92,107.92,107.9,107.91,272000000.0
2008-06-13 08:28:00,107.91,107.915,107.88,107.885,310900000.0
2008-06-13 08:29:00,107.88,107.95,107.88,107.94,456000000.0
2008-06-13 08:30:00,107.94,107.955,107.93,107.94,505100000.0
2008-06-13 08:31:00,107.94,107.955,107.93,107.94,270787134.0
2008-06-13 08:32:00,107.94,107.94,107.93,107.935,217367940.0
2008-06-13 08:33:00,107.935,107.935,107.92,107.92,69900000.0
2008-06-13 08:34:00,107.92,107.92,107.895,107.91,308400000.0
2008-06-13 08:35:00,107.91,107.935,107.91,107.91,267900000.0
2008-06-13 08:36:00,107.915,107.92,107.9,107.9,164900000.0
2008-06-13 08:37:00,107.9,107.9,107.87,107.88,286400000.0
2008-06-13 08:38:00,107.88,107.9,107.87,107.89,264900000.0
2008-06-13 08:39:00,107.89,107.89,107.88,107.89,141300000.0
2008-06-13 08:40:00,107.89,107.91,107.88,107.88,358000000.0
2008-06-13 08:41:00,107.88,107.89,107.87,107.87,353300000.0
2008-06-13 08:42:00,107.88,107.93,107.86,107.93,361600000.0
2008-06-13 08:43:00,107.93,107.94,107.92,107.92,339100000.0
2008-06-13 08:44:00,107.92,107.92,107.9,107.91,409800000.0
2008-06-13 08:45:00,107.91,107.93,107.91,107.92,222000000.0
2008-06-13 08:46:00,107.92,107.92,107.91,107.91,197400000.0
2008-06-13 08:47:00,107.91,107.91,107.88,107.88,171700000.0
2008-06-13 08:48:00,107.88,107.92,107.87,107.92,150400000.0
2008-06-13 08:49:00,107.92,107.93,107.9,107.905,234800000.0
2008-06-13 08:50:00,107.905,107.92,107.9,107.92,180800000.0
2008-06-13 08:51:00,107.925,107.94,107.915,107.915,239800000.0
2008-06-13 08:52:00,107.915,107.96,107.915,107.955,260500000.0
2008-06-13 08:53:00,107.955,107.96,107.94,107.95,193500000.0
2008-06-13 08:54:00,107.95,107.955,107.935,107.955,176600000.0
2008-06-13 08:55:00,107.95,107.97,107.95,107.97,203300000.0
2008-06-13 08:56:00,107.97,107.98,107.96,107.97,315600000.0
2008-06-13 08:57:00,107.97,107.98,107.97,107.97,300700000.0
2008-06-13 08:58:00,107.97,107.975,107.965,107.975,151800000.0
2008-06-13 08:59:00,107.98,107.98,107.97,107.975,172300000.0
2008-06-13 09:00:00,107.975,107.98,107.95,107.95,231200000.0
2008-06-13 09:01:00,107.95,107.95,107.94,107.95,65000000.0
2008-06-13 09:02:00,107.95,107.95,107.93,107.935,139300000.0
2008-06-13 09:03:00,107.935,107.94,107.92,107.925,195600000.0
2008-06-13 09:04:00,107.925,107.925,107.9,107.92,296800000.0
2008-06-13 09:05:00,107.92,107.93,107.92,107.93,202300000.0
2008-06-13 09:06:00,107.93,107.935,107.925,107.935,274400000.0
2008-06-13 09:07:00,107.935,107.94,107.93,107.93,160400000.0
2008-06-13 09:08:00,107.935,107.935,107.91,107.915,254000000.0
2008-06-13 09:09:00,107.92,107.92,107.87,107.88,382200000.0
2008-06-13 09:10:00,107.88,107.91,107.88,107.9,419700000.0
2008-06-13 09:11:00,107.9,107.9,107.89,107.895,466300000.0
2008-06-13 09:12:00,107.89,107.91,107.885,107.91,461100000.0
2008-06-13 09:13:00,107.91,107.94,107.905,107.94,324000000.0
2008-06-13 09:14:00,107.94,107.955,107.93,107.945,338100000.0
2008-06-13 09:15:00,107.945,107.96,107.94,107.96,510400000.0
2008-06-13 09:16:00,107.96,107.97,107.94,107.96,312900000.0
2008-06-13 09:17:00,107.96,107.96,107.94,107.94,214300000.0
2008-06-13 09:18:00,107.94,107.95,107.94,107.95,130000000.0
2008-06-13 09:19:00,107.95,107.95,107.94,107.95,178000000.0
2008-06-13 09:20:00,107.95,107.95,107.93,107.935,258800000.0
2008-06-13 09:21:00,107.935,107.94,107.92,107.925,161900000.0
2008-06-13 09:22:00,107.925,107.93,107.905,107.92,414000000.0
2008-06-13 09:23:00,107.92,107.93,107.915,107.93,109400000.0
2008-06-13 09:24:00,107.93,107.935,107.92,107.92,131200000.0
2008-06-13 09:25:00,107.92,107.93,107.92,107.92,217000000.0
2008-06-13 09:26:00,107.92,107.95,107.92,107.945,168800000.0
2008-06-13 09:27:00,107.945,107.98,107.94,107.98,350100000.0
2008-06-13 09:28:00,107.98,107.98,107.955,107.96,65100000.0
2008-06-13 09:29:00,107.96,107.97,107.95,107.97,241100000.0
2008-06-13 09:30:00,107.97,107.99,107.97,107.99,94200000.0
2008-06-13 09:31:00,107.995,108.0,107.975,108.0,307400000.0
2008-06-13 09:32:00,107.99,108.035,107.99,108.02,402000000.0
2008-06-13 09:33:00,108.02,108.02,108.0,108.01,384000000.0
2008-06-13 09:34:00,108.015,108.015,108.0,108.01,221100000.0
2008-06-13 09:35:00,108.01,108.055,108.01,108.05,380600000.0
2008-06-13 09:36:00,108.05,108.06,108.04,108.05,200600000.0
2008-06-13 09:37:00,108.05,108.075,108.045,108.06,251800000.0
2008-06-13 09:38:00,108.06,108.06,108.05,108.055,47200000.0
2008-06-13 09:39:00,108.055,108.06,108.04,108.04,222100000.0
2008-06-13 09:40:00,108.03,108.06,108.01,108.05,277800000.0
2008-06-13 09:41:00,108.05,108.05,108.01,108.01,321000000.0
2008-06-13 09:42:00,108.01,108.02,108.005,108.01,322800000.0
2008-06-13 09:43:00,108.01,108.01,108.0,108.005,196000000.0
2008-06-13 09:44:00,108.005,108.015,108.0,108.0,282100000.0
2008-06-13 09:45:00,108.0,108.015,107.995,108.015,262000000.0
2008-06-13 09:46:00,108.01,108.025,108.0,108.02,375500000.0
2008-06-13 09:47:00,108.02,108.03,108.01,108.01,358500000.0
2008-06-13 09:48:00,108.01,108.03,108.01,108.03,325800000.0
2008-06-13 09:49:00,108.03,108.03,108.02,108.03,74800000.0
2008-06-13 09:50:00,108.03,108.03,108.01,108.01,387100000.0
2008-06-13 09:51:00,108.01,108.01,108.0,108.0,68000000.0
2008-06-13 09:52:00,108.0,108.035,108.0,108.03,264100000.0
2008-06-13 09:53:00,108.03,108.04,108.03,108.03,275900000.0
2008-06-13 09:54:00,108.035,108.04,108.03,108.03,104161399.0
2008-06-13 09:55:00,108.03,108.045,108.02,108.035,227500000.0
2008-06-13 09:56:00,108.035,108.055,108.035,108.05,434100000.0
2008-06-13 09:57:00,108.05,108.055,108.04,108.04,183600000.0
2008-06-13 09:58:00,108.04,108.05,108.03,108.05,227200000.0
2008-06-13 09:59:00,108.05,108.07,108.045,108.06,277700000.0
2008-06-13 10:00:00,108.06,108.06,108.02,108.06,391400000.0
2008-06-13 10:01:00,108.06,108.06,108.02,108.035,253500000.0
2008-06-13 10:02:00,108.035,108.05,108.03,108.05,350700000.0
2008-06-13 10:03:00,108.05,108.06,108.02,108.03,322100000.0
2008-06-13 10:04:00,108.03,108.03,108.01,108.025,291200000.0
2008-06-13 10:05:00,108.03,108.04,107.99,107.995,458200000.0
2008-06-13 10:06:00,108.0,108.03,108.0,108.02,444700000.0
2008-06-13 10:07:00,108.02,108.02,107.97,107.99,498100000.0
2008-06-13 10:08:00,107.99,108.035,107.99,108.03,282500000.0
2008-06-13 10:09:00,108.03,108.04,107.985,107.985,231100000.0
2008-06-13 10:10:00,107.99,108.005,107.98,107.99,253400000.0
2008-06-13 10:11:00,107.99,108.0,107.97,107.97,204500000.0
2008-06-13 10:12:00,107.97,107.985,107.96,107.98,332900000.0
2008-06-13 10:13:00,107.98,107.98,107.96,107.965,309600000.0
2008-06-13 10:14:00,107.96,107.97,107.95,107.96,218600000.0
2008-06-13 10:15:00,107.96,107.97,107.94,107.96,326500000.0
2008-06-13 10:16:00,107.96,107.97,107.95,107.97,260100000.0
2008-06-13 10:17:00,107.97,107.97,107.95,107.95,248800000.0
2008-06-13 10:18:00,107.96,107.97,107.955,107.97,289100000.0
2008-06-13 10:19:00,107.97,107.98,107.96,107.965,127000000.0
2008-06-13 10:20:00,107.965,107.98,107.96,107.97,65600000.0
2008-06-13 10:21:00,107.98,107.98,107.96,107.96,160100000.0
2008-06-13 10:22:00,107.96,107.99,107.96,107.985,304800000.0
2008-06-13 10:23:00,107.985,108.035,107.985,108.03,461600000.0
2008-06-13 10:24:00,108.03,108.03,108.0,108.025,336900000.0
2008-06-13 10:25:00,108.025,108.05,108.025,108.035,332900000.0
2008-06-13 10:26:00,108.035,108.04,108.01,108.025,421400000.0
2008-06-13 10:27:00,108.03,108.05,108.02,108.03,385900000.0
2008-06-13 10:28:00,108.03,108.045,108.02,108.02,311100000.0
2008-06-13 10:29:00,108.02,108.035,108.02,108.03,201200000.0
2008-06-13 10:30:00,108.03,108.03,108.02,108.02,131200000.0
2008-06-13 10:31:00,108.02,108.04,108.02,108.03,85600000.0
2008-06-13 10:32:00,108.025,108.05,108.025,108.04,199900000.0
2008-06-13 10:33:00,108.04,108.06,108.04,108.06,176600000.0
2008-06-13 10:34:00,108.06,108.07,108.04,108.055,227600000.0
2008-06-13 10:35:00,108.055,108.07,108.05,108.06,144000000.0
2008-06-13 10:36:00,108.05,108.06,108.02,108.02,396600000.0
2008-06-13 10:37:00,108.025,108.04,108.005,108.005,397600000.0
2008-06-13 10:38:00,108.005,108.03,107.98,108.02,403700000.0
2008-06-13 10:39:00,108.02,108.03,108.0,108.01,490900000.0
2008-06-13 10:40:00,108.01,108.01,107.99,108.01,249300000.0
2008-06-13 10:41:00,108.01,108.015,108.0,108.005,208200000.0
2008-06-13 10:42:00,108.005,108.025,108.005,108.02,152700000.0
2008-06-13 10:43:00,108.02,108.025,108.0,108.0,255600000.0
2008-06-13 10:44:00,108.0,108.01,107.98,107.985,297200000.0
2008-06-13 10:45:00,107.985,108.01,107.98,108.005,167100000.0
2008-06-13 10:46:00,108.005,108.04,107.99,108.01,360000000.0
2008-06-13 10:47:00,108.01,108.025,108.01,108.015,226400000.0
2008-06-13 10:48:00,108.015,108.03,108.015,108.025,139300000.0
2008-06-13 10:49:00,108.02,108.02,108.005,108.01,168500000.0
2008-06-13 10:50:00,108.01,108.025,108.01,108.02,181300000.0
2008-06-13 10:51:00,108.02,108.02,108.0,108.005,135800000.0
2008-06-13 10:52:00,108.005,108.05,108.005,108.04,199000000.0
2008-06-13 10:53:00,108.04,108.06,108.03,108.04,253700000.0
2008-06-13 10:54:00,108.04,108.05,108.03,108.03,186400000.0
2008-06-13 10:55:00,108.03,108.05,108.03,108.04,167400000.0
2008-06-13 10:56:00,108.04,108.04,108.03,108.04,185200000.0
2008-06-13 10:57:00,108.04,108.11,108.04,108.11,335300000.0
2008-06-13 10:58:00,108.11,108.13,108.09,108.095,453900000.0
2008-06-13 10:59:00,108.09,108.11,108.07,108.1,256800000.0
2008-06-13 11:00:00,108.1,108.12,108.07,108.1,383360000.0
2008-06-13 11:01:00,108.1,108.1,108.06,108.09,273100000.0
2008-06-13 11:02:00,108.095,108.1,108.08,108.1,242100000.0
2008-06-13 11:03:00,108.1,108.11,108.095,108.1,326500000.0
2008-06-13 11:04:00,108.105,108.11,108.07,108.07,343300000.0
2008-06-13 11:05:00,108.065,108.105,108.06,108.08,309900000.0
2008-06-13 11:06:00,108.08,108.11,108.07,108.085,446000000.0
2008-06-13 11:07:00,108.085,108.09,108.07,108.07,176400000.0
2008-06-13 11:08:00,108.08,108.095,108.07,108.07,74900000.0
2008-06-13 11:09:00,108.07,108.07,108.02,108.03,142200000.0
2008-06-13 11:10:00,108.03,108.07,108.03,108.06,139500000.0
2008-06-13 11:11:00,108.06,108.09,108.05,108.08,121200000.0
2008-06-13 11:12:00,108.08,108.1,108.075,108.1,195300000.0
2008-06-13 11:13:00,108.1,108.12,108.085,108.12,163400000.0
2008-06-13 11:14:00,108.12,108.155,108.11,108.155,406400000.0
2008-06-13 11:15:00,108.15,108.16,108.13,108.14,225500000.0
2008-06-13 11:16:00,108.12,108.15,108.12,108.14,364100000.0
2008-06-13 11:17:00,108.14,108.16,108.13,108.16,262900000.0
2008-06-13 11:18:00,108.16,108.17,108.13,108.13,290400000.0
2008-06-13 11:19:00,108.13,108.15,108.12,108.15,369400000.0
2008-06-13 11:20:00,108.15,108.16,108.14,108.14,156200000.0
2008-06-13 11:21:00,108.14,108.14,108.11,108.13,335100000.0
2008-06-13 11:22:00,108.13,108.14,108.13,108.13,87400000.0
2008-06-13 11:23:00,108.135,108.14,108.13,108.13,368600000.0
2008-06-13 11:24:00,108.13,108.13,108.1,108.11,270700000.0
2008-06-13 11:25:00,108.115,108.14,108.115,108.13,141200000.0
2008-06-13 11:26:00,108.125,108.13,108.08,108.08,279500000.0
2008-06-13 11:27:00,108.08,108.12,108.06,108.115,171500000.0
2008-06-13 11:28:00,108.11,108.21,108.1,108.185,316408342.0
2008-06-13 11:29:00,108.19,108.19,108.15,108.155,478600000.0
2008-06-13 11:30:00,108.15,108.18,108.15,108.18,294800000.0
2008-06-13 11:31:00,108.175,108.21,108.17,108.205,346600000.0
2008-06-13 11:32:00,108.2,108.235,108.195,108.2,384000000.0
2008-06-13 11:33:00,108.195,108.23,108.19,108.205,414500000.0
2008-06-13 11:34:00,108.2,108.2,108.135,108.15,357200000.0
2008-06-13 11:35:00,108.145,108.195,108.14,108.185,322100000.0
2008-06-13 11:36:00,108.185,108.23,108.18,108.22,421800000.0
2008-06-13 11:37:00,108.22,108.24,108.215,108.22,386800000.0
2008-06-13 11:38:00,108.225,108.26,108.19,108.25,630200000.0
2008-06-13 11:39:00,108.25,108.27,108.23,108.23,321500000.0
2008-06-13 11:40:00,108.235,108.27,108.235,108.265,358600000.0
2008-06-13 11:41:00,108.26,108.285,108.24,108.24,349900000.0
2008-06-13 11:42:00,108.25,108.25,108.18,108.19,400300000.0
2008-06-13 11:43:00,108.19,108.21,108.17,108.175,330300000.0
2008-06-13 11:44:00,108.17,108.2,108.16,108.195,286900000.0
2008-06-13 11:45:00,108.2,108.24,108.2,108.215,362600000.0
2008-06-13 11:46:00,108.21,108.22,108.19,108.2,344100000.0
2008-06-13 11:47:00,108.195,108.195,108.15,108.19,297800000.0
2008-06-13 11:48:00,108.19,108.22,108.19,108.22,263600000.0
2008-06-13 11:49:00,108.215,108.24,108.205,108.225,266000000.0
2008-06-13 11:50:00,108.22,108.22,108.19,108.195,268400000.0
2008-06-13 11:51:00,108.2,108.215,108.19,108.19,348600000.0
2008-06-13 11:52:00,108.2,108.21,108.19,108.205,193300000.0
2008-06-13 11:53:00,108.21,108.22,108.15,108.19,351300000.0
2008-06-13 11:54:00,108.19,108.21,108.17,108.2,458600000.0
2008-06-13 11:55:00,108.2,108.2,108.12,108.165,421500000.0
2008-06-13 11:56:00,108.16,108.18,108.15,108.175,302300000.0
2008-06-13 11:57:00,108.175,108.205,108.17,108.18,358300000.0
2008-06-13 11:58:00,108.18,108.205,108.17,108.19,145300000.0
2008-06-13 11:59:00,108.19,108.2,108.18,108.18,250600000.0
2008-06-13 12:00:00,108.18,108.21,108.14,108.16,387400000.0
2008-06-13 12:01:00,108.16,108.19,108.15,108.17,328500000.0
2008-06-13 12:02:00,108.17,108.17,108.16,108.16,231700000.0
2008-06-13 12:03:00,108.165,108.165,108.15,108.15,322700000.0
2008-06-13 12:04:00,108.15,108.15,108.11,108.11,355100000.0
2008-06-13 12:05:00,108.11,108.11,108.085,108.1,204100000.0
2008-06-13 12:06:00,108.1,108.13,108.1,108.115,313500000.0
2008-06-13 12:07:00,108.11,108.14,108.11,108.13,313700000.0
2008-06-13 12:08:00,108.13,108.17,108.11,108.15,286900000.0
2008-06-13 12:09:00,108.14,108.16,108.13,108.14,368700000.0
2008-06-13 12:10:00,108.14,108.155,108.13,108.15,338700000.0
2008-06-13 12:11:00,108.15,108.175,108.15,108.175,380800000.0
2008-06-13 12:12:00,108.175,108.21,108.17,108.195,347200000.0
2008-06-13 12:13:00,108.19,108.195,108.135,108.16,457400000.0
2008-06-13 12:14:00,108.16,108.19,108.16,108.18,204400000.0
2008-06-13 12:15:00,108.18,108.21,108.17,108.205,190400000.0
2008-06-13 12:16:00,108.21,108.23,108.21,108.22,243500000.0
2008-06-13 12:17:00,108.22,108.23,108.215,108.215,253300000.0
2008-06-13 12:18:00,108.21,108.23,108.19,108.19,444000000.0
2008-06-13 12:19:00,108.19,108.22,108.19,108.2,194700000.0
2008-06-13 12:20:00,108.2,108.23,108.19,108.22,278300000.0
2008-06-13 12:21:00,108.22,108.23,108.22,108.23,222600000.0
2008-06-13 12:22:00,108.23,108.29,108.23,108.26,275200000.0
2008-06-13 12:23:00,108.265,108.27,108.23,108.24,344300000.0
2008-06-13 12:24:00,108.24,108.26,108.205,108.205,1417400001.0
2008-06-13 12:25:00,108.21,108.22,108.21,108.22,504700000.0
2008-06-13 12:26:00,108.22,108.25,108.22,108.23,856699998.0
2008-06-13 12:27:00,108.23,108.23,108.19,108.19,547500000.0
2008-06-13 12:28:00,108.19,108.22,108.19,108.21,1141600007.0
2008-06-13 12:29:00,108.21,108.25,108.205,108.24,1148099996.0
2008-06-13 12:30:00,108.24,108.26,108.22,108.24,1326100001.0
2008-06-13 12:31:00,108.24,108.285,108.23,108.27,857700000.0
2008-06-13 12:32:00,108.28,108.29,108.265,108.27,629299999.0
2008-06-13 12:33:00,108.27,108.29,108.27,108.28,832900000.0
2008-06-13 12:34:00,108.28,108.29,108.275,108.28,600999999.0
2008-06-13 12:35:00,108.29,108.29,108.275,108.28,859800003.0
2008-06-13 12:36:00,108.28,108.31,108.28,108.29,818299997.0
2008-06-13 12:37:00,108.29,108.29,108.27,108.27,368300001.0
2008-06-13 12:38:00,108.27,108.275,108.255,108.27,640499995.0
2008-06-13 12:39:00,108.27,108.28,108.27,108.28,648700001.0
2008-06-13 12:40:00,108.28,108.325,108.28,108.32,1118599995.0
2008-06-13 12:41:00,108.32,108.33,108.31,108.325,908700000.0
2008-06-13 12:42:00,108.325,108.33,108.32,108.32,352500000.0
2008-06-13 12:43:00,108.32,108.32,108.3,108.3,877699999.0
2008-06-13 12:44:00,108.3,108.3,108.265,108.285,1634200001.0
2008-06-13 12:45:00,108.285,108.32,108.28,108.31,801500002.0
2008-06-13 12:46:00,108.32,108.32,108.28,108.285,1141699998.0
2008-06-13 12:47:00,108.285,108.29,108.27,108.27,714999999.0
2008-06-13 12:48:00,108.27,108.28,108.26,108.27,723800001.0
2008-06-13 12:49:00,108.28,108.31,108.28,108.285,1086000007.0
2008-06-13 12:50:00,108.285,108.285,108.25,108.26,859899998.0
2008-06-13 12:51:00,108.27,108.28,108.265,108.28,471500000.0
2008-06-13 12:52:00,108.28,108.3,108.28,108.295,450999999.0
2008-06-13 12:53:00,108.295,108.32,108.295,108.32,613600004.0
2008-06-13 12:54:00,108.32,108.32,108.31,108.32,653399999.0
2008-06-13 12:55:00,108.32,108.325,108.315,108.32,565099998.0
2008-06-13 12:56:00,108.32,108.32,108.3,108.31,543700001.0
2008-06-13 12:57:00,108.31,108.31,108.29,108.3,1051400000.0
2008-06-13 12:58:00,108.31,108.31,108.285,108.285,942300003.0
2008-06-13 12:59:00,108.285,108.3,108.28,108.29,516600000.0
2008-06-13 13:00:00,108.29,108.31,108.28,108.3,523200000.0
2008-06-13 13:01:00,108.3,108.33,108.3,108.32,1076800002.0
2008-06-13 13:02:00,108.32,108.33,108.31,108.32,1402699995.0
2008-06-13 13:03:00,108.32,108.33,108.31,108.325,1132599998.0
2008-06-13 13:04:00,108.325,108.33,108.3,108.32,1596199995.0
2008-06-13 13:05:00,108.32,108.34,108.3,108.33,1047600001.0
2008-06-13 13:06:00,108.33,108.335,108.32,108.325,619200003.0
2008-06-13 13:07:00,108.33,108.33,108.32,108.32,961899999.0
2008-06-13 13:08:00,108.33,108.34,108.325,108.33,810199998.0
2008-06-13 13:09:00,108.33,108.33,108.32,108.32,779399999.0
2008-06-13 13:10:00,108.32,108.32,108.3,108.315,1212300002.0
2008-06-13 13:11:00,108.315,108.32,108.31,108.315,398400000.0
2008-06-13 13:12:00,108.315,108.32,108.31,108.32,849399997.0
2008-06-13 13:13:00,108.32,108.32,108.3,108.3,409799998.0
2008-06-13 13:14:00,108.305,108.34,108.305,108.33,1006900001.0
2008-06-13 13:15:00,108.33,108.33,108.32,108.32,230499999.0
2008-06-13 13:16:00,108.32,108.32,108.315,108.315,384100001.0
2008-06-13 13:17:00,108.32,108.34,108.29,108.29,829399995.0
2008-06-13 13:18:00,108.29,108.33,108.29,108.295,1381899999.0
2008-06-13 13:19:00,108.29,108.29,108.28,108.29,1043500004.0
2008-06-13 13:20:00,108.29,108.32,108.29,108.315,688999994.0
2008-06-13 13:21:00,108.32,108.33,108.29,108.295,954999997.0
2008-06-13 13:22:00,108.29,108.32,108.29,108.3,1221400001.0
2008-06-13 13:23:00,108.3,108.31,108.29,108.3,402400000.0
2008-06-13 13:24:00,108.3,108.3,108.29,108.3,674299995.0
2008-06-13 13:25:00,108.3,108.3,108.29,108.29,375899999.0
2008-06-13 13:26:00,108.29,108.38,108.29,108.37,1227000004.0
2008-06-13 13:27:00,108.37,108.38,108.35,108.36,1200100001.0
2008-06-13 13:28:00,108.36,108.36,108.305,108.335,965899998.0
2008-06-13 13:29:00,108.335,108.34,108.33,108.335,656299997.0
2008-06-13 13:30:00,108.335,108.335,108.3,108.3,1015900002.0
2008-06-13 13:31:00,108.3,108.31,108.28,108.28,1185799995.0
2008-06-13 13:32:00,108.28,108.28,108.25,108.27,1417399999.0
2008-06-13 13:33:00,108.27,108.28,108.27,108.27,903900003.0
2008-06-13 13:34:00,108.27,108.28,108.27,108.28,606399999.0
2008-06-13 13:35:00,108.28,108.29,108.275,108.29,1083600001.0
2008-06-13 13:36:00,108.29,108.3,108.275,108.3,773400000.0
2008-06-13 13:37:00,108.3,108.33,108.3,108.325,683899998.0
2008-06-13 13:38:00,108.325,108.33,108.32,108.325,209199999.0
2008-06-13 13:39:00,108.325,108.35,108.325,108.35,617300001.0
2008-06-13 13:40:00,108.35,108.36,108.35,108.35,283800000.0
2008-06-13 13:41:00,108.35,108.35,108.32,108.32,1282000003.0
2008-06-13 13:42:00,108.325,108.325,108.27,108.27,1456699998.0
2008-06-13 13:43:00,108.27,108.28,108.27,108.27,1453099996.0
2008-06-13 13:44:00,108.27,108.28,108.27,108.28,629700005.0
2008-06-13 13:45:00,108.28,108.295,108.27,108.29,742300010.0
2008-06-13 13:46:00,108.29,108.29,108.27,108.28,1166900000.0
2008-06-13 13:47:00,108.28,108.29,108.27,108.28,671999999.0
2008-06-13 13:48:00,108.28,108.32,108.28,108.32,1701800001.0
2008-06-13 13:49:00,108.32,108.34,108.31,108.33,1170000002.0
2008-06-13 13:50:00,108.33,108.33,108.31,108.31,446000000.0
2008-06-13 13:51:00,108.31,108.32,108.31,108.31,667700002.0
2008-06-13 13:52:00,108.31,108.34,108.31,108.34,619800001.0
2008-06-13 13:53:00,108.34,108.355,108.33,108.355,536100000.0
2008-06-13 13:54:00,108.36,108.36,108.34,108.345,849000001.0
2008-06-13 13:55:00,108.345,108.35,108.33,108.34,749500000.0
2008-06-13 13:56:00,108.34,108.36,108.33,108.36,523999999.0
2008-06-13 13:57:00,108.36,108.37,108.36,108.36,1029300002.0
2008-06-13 13:58:00,108.36,108.37,108.35,108.36,665299997.0
2008-06-13 13:59:00,108.36,108.36,108.34,108.34,1169400002.0
2008-06-13 14:00:00,108.34,108.36,108.33,108.33,531500000.0
2008-06-13 14:01:00,108.33,108.33,108.315,108.33,1028800002.0
2008-06-13 14:02:00,108.33,108.34,108.315,108.315,534199999.0
2008-06-13 14:03:00,108.315,108.32,108.31,108.31,308899998.0
2008-06-13 14:04:00,108.31,108.31,108.29,108.295,849899999.0
2008-06-13 14:05:00,108.29,108.29,108.275,108.28,556900001.0
2008-06-13 14:06:00,108.28,108.3,108.27,108.28,821799999.0
2008-06-13 14:07:00,108.28,108.3,108.28,108.295,1302199996.0
2008-06-13 14:08:00,108.29,108.31,108.24,108.285,1111799999.0
2008-06-13 14:09:00,108.28,108.32,108.28,108.28,790400000.0
2008-06-13 14:10:00,108.28,108.3,108.28,108.28,947999995.0
2008-06-13 14:11:00,108.28,108.29,108.26,108.28,1156100002.0
2008-06-13 14:12:00,108.28,108.3,108.26,108.265,329500000.0
2008-06-13 14:13:00,108.265,108.27,108.25,108.26,876199999.0
2008-06-13 14:14:00,108.26,108.28,108.26,108.27,801499999.0
2008-06-13 14:15:00,108.27,108.29,108.25,108.28,957500001.0
2008-06-13 14:16:00,108.28,108.29,108.27,108.29,466100001.0
2008-06-13 14:17:00,108.29,108.32,108.28,108.31,1034999999.0
2008-06-13 14:18:00,108.31,108.34,108.29,108.33,902400001.0
2008-06-13 14:19:00,108.33,108.33,108.32,108.32,1073399999.0
2008-06-13 14:20:00,108.32,108.34,108.32,108.33,1363100002.0
2008-06-13 14:21:00,108.33,108.33,108.3,108.3,957899999.0
2008-06-13 14:22:00,108.3,108.31,108.3,108.3,600600000.0
2008-06-13 14:23:00,108.3,108.3,108.27,108.28,1021900001.0
2008-06-13 14:24:00,108.275,108.29,108.27,108.29,744299998.0
2008-06-13 14:25:00,108.29,108.295,108.265,108.27,1034499998.0
2008-06-13 14:26:00,108.27,108.29,108.25,108.27,1019899998.0
2008-06-13 14:27:00,108.28,108.3,108.255,108.265,418999999.0
2008-06-13 14:28:00,108.265,108.3,108.26,108.28,525899999.0
2008-06-13 14:29:00,108.28,108.3,108.245,108.3,270400000.0
2008-06-13 14:30:00,108.3,108.42,108.24,108.34,907400001.0
2008-06-13 14:31:00,108.33,108.36,108.23,108.23,1638099995.0
2008-06-13 14:32:00,108.23,108.25,108.135,108.145,1613299997.0
2008-06-13 14:33:00,108.145,108.21,108.12,108.2,857099998.0
2008-06-13 14:34:00,108.205,108.25,108.2,108.21,669700001.0
2008-06-13 14:35:00,108.205,108.28,108.18,108.27,1866100002.0
2008-06-13 14:36:00,108.27,108.27,108.18,108.22,1990460003.0
2008-06-13 14:37:00,108.22,108.225,108.19,108.21,1765100003.0
2008-06-13 14:38:00,108.21,108.25,108.2,108.25,2005000000.0
2008-06-13 14:39:00,108.25,108.28,108.21,108.28,2058899994.0
2008-06-13 14:40:00,108.28,108.37,108.28,108.37,1724099998.0
2008-06-13 14:41:00,108.37,108.37,108.31,108.32,1702700001.0
2008-06-13 14:42:00,108.32,108.345,108.27,108.275,1542600007.0
2008-06-13 14:43:00,108.275,108.305,108.26,108.305,1678499995.0
2008-06-13 14:44:00,108.31,108.32,108.22,108.22,1979500006.0
2008-06-13 14:45:00,108.22,108.27,108.2,108.2,1414700000.0
2008-06-13 14:46:00,108.2,108.26,108.18,108.255,2115500004.0
2008-06-13 14:47:00,108.26,108.3,108.25,108.27,1933700005.0
2008-06-13 14:48:00,108.265,108.285,108.26,108.265,1084700000.0
2008-06-13 14:49:00,108.265,108.29,108.26,108.28,1382400002.0
2008-06-13 14:50:00,108.28,108.3,108.28,108.28,1646800009.0
2008-06-13 14:51:00,108.28,108.29,108.26,108.27,1619700000.0
2008-06-13 14:52:00,108.27,108.28,108.26,108.27,1388300000.0
2008-06-13 14:53:00,108.265,108.275,108.26,108.265,1420800004.0
2008-06-13 14:54:00,108.265,108.27,108.26,108.26,577500000.0
2008-06-13 14:55:00,108.26,108.26,108.16,108.195,1604999998.0
2008-06-13 14:56:00,108.19,108.23,108.19,108.205,1001900000.0
2008-06-13 14:57:00,108.205,108.205,108.14,108.15,1521400001.0
2008-06-13 14:58:00,108.15,108.17,108.12,108.14,1197400001.0
2008-06-13 14:59:00,108.125,108.16,108.12,108.145,1106500002.0
2008-06-13 15:00:00,108.145,108.2,108.13,108.135,1558600006.0
2008-06-13 15:01:00,108.13,108.13,108.05,108.09,1395899999.0
2008-06-13 15:02:00,108.09,108.11,108.07,108.095,1330714797.0
2008-06-13 15:03:00,108.09,108.095,108.065,108.07,1376273976.0
2008-06-13 15:04:00,108.07,108.14,108.06,108.135,1522399996.0
2008-06-13 15:05:00,108.135,108.16,108.13,108.145,1210199996.0
2008-06-13 15:06:00,108.145,108.18,108.09,108.115,1771800005.0
2008-06-13 15:07:00,108.115,108.14,108.115,108.125,604200004.0
2008-06-13 15:08:00,108.125,108.14,108.1,108.12,1096100001.0
2008-06-13 15:09:00,108.13,108.13,108.06,108.06,1545400008.0
2008-06-13 15:10:00,108.06,108.07,108.03,108.04,1228159997.0
2008-06-13 15:11:00,108.04,108.08,108.04,108.08,1245300004.0
2008-06-13 15:12:00,108.08,108.09,108.06,108.08,640500000.0
2008-06-13 15:13:00,108.08,108.1,108.07,108.09,1243700005.0
2008-06-13 15:14:00,108.09,108.1,108.07,108.075,1212500001.0
2008-06-13 15:15:00,108.07,108.08,108.06,108.08,1389300002.0
2008-06-13 15:16:00,108.08,108.11,108.075,108.11,1188899994.0
2008-06-13 15:17:00,108.11,108.11,108.06,108.06,976399999.0
2008-06-13 15:18:00,108.06,108.14,108.06,108.13,1043499998.0
2008-06-13 15:19:00,108.13,108.13,108.11,108.11,1018899996.0
2008-06-13 15:20:00,108.11,108.13,108.11,108.13,534499999.0
2008-06-13 15:21:00,108.13,108.185,108.13,108.185,426300000.0
2008-06-13 15:22:00,108.19,108.23,108.19,108.2,344500000.0
2008-06-13 15:23:00,108.2,108.2,108.17,108.17,671000003.0
2008-06-13 15:24:00,108.17,108.17,108.15,108.17,1089600000.0
2008-06-13 15:25:00,108.17,108.175,108.15,108.15,869200000.0
2008-06-13 15:26:00,108.15,108.2,108.145,108.18,1433400000.0
2008-06-13 15:27:00,108.18,108.2,108.18,108.185,1014299999.0
2008-06-13 15:28:00,108.185,108.22,108.185,108.2,1182399997.0
2008-06-13 15:29:00,108.2,108.22,108.19,108.21,392300000.0
2008-06-13 15:30:00,108.21,108.26,108.21,108.21,567500000.0
2008-06-13 15:31:00,108.21,108.23,108.2,108.22,1125600000.0
2008-06-13 15:32:00,108.22,108.26,108.22,108.245,1046899999.0
2008-06-13 15:33:00,108.25,108.25,108.18,108.19,1387400003.0
2008-06-13 15:34:00,108.185,108.195,108.115,108.13,1271299996.0
2008-06-13 15:35:00,108.125,108.19,108.125,108.19,1719299997.0
2008-06-13 15:36:00,108.19,108.19,108.15,108.165,438100000.0
2008-06-13 15:37:00,108.165,108.19,108.14,108.185,423100000.0
2008-06-13 15:38:00,108.185,108.19,108.15,108.165,808299997.0
2008-06-13 15:39:00,108.17,108.19,108.165,108.185,586100000.0
2008-06-13 15:40:00,108.18,108.18,108.15,108.17,797700000.0
2008-06-13 15:41:00,108.17,108.18,108.13,108.145,1152500001.0
2008-06-13 15:42:00,108.14,108.225,108.14,108.19,794500001.0
2008-06-13 15:43:00,108.19,108.2,108.15,108.18,355200000.0
2008-06-13 15:44:00,108.17,108.17,108.145,108.17,474600000.0
2008-06-13 15:45:00,108.17,108.17,108.125,108.145,1339900000.0
2008-06-13 15:46:00,108.14,108.17,108.13,108.135,738499999.0
2008-06-13 15:47:00,108.13,108.15,108.12,108.13,1175000002.0
2008-06-13 15:48:00,108.13,108.155,108.125,108.135,520000000.0
2008-06-13 15:49:00,108.135,108.19,108.12,108.16,827600000.0
2008-06-13 15:50:00,108.16,108.18,108.15,108.16,322900000.0
2008-06-13 15:51:00,108.155,108.18,108.15,108.17,557799999.0
2008-06-13 15:52:00,108.165,108.17,108.15,108.165,571299999.0
2008-06-13 15:53:00,108.165,108.19,108.16,108.165,715900000.0
2008-06-13 15:54:00,108.165,108.19,108.125,108.16,865600001.0
2008-06-13 15:55:00,108.175,108.195,108.04,108.09,1020999999.0
2008-06-13 15:56:00,108.09,108.1,108.03,108.06,1742000002.0
2008-06-13 15:57:00,108.06,108.09,108.015,108.06,1443400003.0
2008-06-13 15:58:00,108.06,108.08,108.03,108.04,1714500001.0
2008-06-13 15:59:00,108.05,108.09,108.04,108.08,1268700001.0
2008-06-13 16:00:00,108.09,108.1,108.06,108.065,1553100002.0
2008-06-13 16:01:00,108.065,108.08,108.05,108.05,1184399996.0
2008-06-13 16:02:00,108.05,108.08,108.05,108.08,1044300000.0
2008-06-13 16:03:00,108.08,108.1,108.07,108.075,1309700000.0
2008-06-13 16:04:00,108.08,108.19,108.08,108.17,1807200002.0
2008-06-13 16:05:00,108.17,108.19,108.145,108.16,1661100004.0
2008-06-13 16:06:00,108.16,108.17,108.105,108.11,1300300001.0
2008-06-13 16:07:00,108.11,108.11,108.06,108.1,1027199998.0
2008-06-13 16:08:00,108.1,108.125,108.075,108.09,1305800001.0
2008-06-13 16:09:00,108.09,108.1,108.065,108.065,1139999997.0
2008-06-13 16:10:00,108.07,108.115,108.03,108.095,1804900001.0
2008-06-13 16:11:00,108.095,108.13,108.07,108.075,1275800002.0
2008-06-13 16:12:00,108.08,108.13,108.08,108.12,1181300000.0
2008-06-13 16:13:00,108.115,108.115,108.055,108.055,940900002.0
2008-06-13 16:14:00,108.06,108.085,108.05,108.05,1534399998.0
2008-06-13 16:15:00,108.05,108.1,108.05,108.09,1302300003.0
2008-06-13 16:16:00,108.09,108.11,108.09,108.1,830699996.0
2008-06-13 16:17:00,108.1,108.14,108.1,108.115,387999999.0
2008-06-13 16:18:00,108.12,108.15,108.115,108.15,1022600001.0
2008-06-13 16:19:00,108.145,108.15,108.09,108.105,1168200000.0
2008-06-13 16:20:00,108.105,108.13,108.085,108.1,1088900000.0
2008-06-13 16:21:00,108.1,108.11,108.06,108.08,1134599998.0
2008-06-13 16:22:00,108.08,108.08,108.05,108.05,971300003.0
2008-06-13 16:23:00,108.055,108.06,108.015,108.05,1274200002.0
2008-06-13 16:24:00,108.05,108.07,108.02,108.06,587199999.0
2008-06-13 16:25:00,108.06,108.1,108.05,108.07,617000005.0
2008-06-13 16:26:00,108.07,108.08,108.03,108.05,1439599997.0
2008-06-13 16:27:00,108.05,108.08,108.025,108.05,1613100001.0
2008-06-13 16:28:00,108.06,108.08,108.04,108.07,1190700005.0
2008-06-13 16:29:00,108.07,108.08,108.03,108.05,1348100004.0
2008-06-13 16:30:00,108.06,108.09,108.03,108.035,1128999997.0
2008-06-13 16:31:00,108.035,108.05,108.01,108.025,1615499997.0
2008-06-13 16:32:00,108.01,108.01,107.95,107.98,2142099999.0
2008-06-13 16:33:00,107.98,108.0,107.96,107.98,2142099999.0
2008-06-13 16:34:00,107.98,108.01,107.98,107.98,1522100004.0
2008-06-13 16:35:00,107.98,107.995,107.96,107.99,1957899999.0
2008-06-13 16:36:00,107.99,107.99,107.96,107.98,1465700000.0
2008-06-13 16:37:00,107.98,108.03,107.97,108.01,1183100002.0
2008-06-13 16:38:00,108.01,108.04,108.01,108.02,2024600001.0
2008-06-13 16:39:00,108.02,108.06,108.02,108.03,855500001.0
2008-06-13 16:40:00,108.03,108.05,108.02,108.02,1185399998.0
2008-06-13 16:41:00,108.02,108.03,108.0,108.02,1213700000.0
2008-06-13 16:42:00,108.02,108.045,108.02,108.02,1252200003.0
2008-06-13 16:43:00,108.02,108.08,108.015,108.03,1316400003.0
2008-06-13 16:44:00,108.03,108.035,108.02,108.02,879199999.0
2008-06-13 16:45:00,108.02,108.03,108.0,108.0,1188800003.0
2008-06-13 16:46:00,108.005,108.04,108.0,108.01,1147300001.0
2008-06-13 16:47:00,108.01,108.02,108.0,108.02,1143099994.0
2008-06-13 16:48:00,108.02,108.04,108.01,108.035,1073199997.0
2008-06-13 16:49:00,108.04,108.06,108.03,108.06,791600000.0
2008-06-13 16:50:00,108.06,108.08,108.045,108.08,1047499999.0
2008-06-13 16:51:00,108.08,108.09,108.05,108.08,1013100002.0
2008-06-13 16:52:00,108.08,108.1,108.08,108.09,1759300007.0
2008-06-13 16:53:00,108.09,108.09,108.06,108.07,1484600003.0
2008-06-13 16:54:00,108.07,108.08,108.05,108.075,648700004.0
2008-06-13 16:55:00,108.075,108.08,108.01,108.02,1514000000.0
2008-06-13 16:56:00,108.02,108.035,107.98,107.99,1409199997.0
2008-06-13 16:57:00,107.99,108.01,107.98,108.005,1010499999.0
2008-06-13 16:58:00,108.005,108.03,107.99,108.01,1723399998.0
2008-06-13 16:59:00,108.01,108.04,107.98,108.005,1536100001.0
2008-06-13 17:00:00,108.005,108.055,108.005,108.035,1449299999.0
2008-06-13 17:01:00,108.035,108.05,108.0,108.01,1345100003.0
2008-06-13 17:02:00,108.015,108.04,108.01,108.03,1242900002.0
2008-06-13 17:03:00,108.035,108.035,108.015,108.02,911299997.0
2008-06-13 17:04:00,108.02,108.045,108.01,108.04,1457100003.0
2008-06-13 17:05:00,108.04,108.06,108.005,108.035,981300001.0
2008-06-13 17:06:00,108.035,108.06,108.03,108.04,773700001.0
2008-06-13 17:07:00,108.04,108.05,108.01,108.045,1323899995.0
2008-06-13 17:08:00,108.045,108.045,108.02,108.035,1306699996.0
2008-06-13 17:09:00,108.04,108.05,108.01,108.02,1146700002.0
2008-06-13 17:10:00,108.02,108.06,108.02,108.045,1215700001.0
2008-06-13 17:11:00,108.045,108.045,108.0,108.01,1099799996.0
2008-06-13 17:12:00,108.01,108.075,108.0,108.05,1502699997.0
2008-06-13 17:13:00,108.05,108.06,108.04,108.06,1019899999.0
2008-06-13 17:14:00,108.06,108.07,108.04,108.065,1399100003.0
2008-06-13 17:15:00,108.065,108.065,108.01,108.01,1444899995.0
2008-06-13 17:16:00,108.01,108.045,108.0,108.045,1076200000.0
2008-06-13 17:17:00,108.05,108.05,108.01,108.02,1184400000.0
2008-06-13 17:18:00,108.015,108.02,107.99,108.0,688600000.0
2008-06-13 17:19:00,108.005,108.01,107.955,107.965,538200001.0
2008-06-13 17:20:00,107.97,108.0,107.955,108.0,533100004.0
2008-06-13 17:21:00,108.0,108.0,107.93,107.935,403500000.0
2008-06-13 17:22:00,107.94,107.965,107.905,107.96,712900000.0
2008-06-13 17:23:00,107.95,107.99,107.94,107.96,533600000.0
2008-06-13 17:24:00,107.96,107.97,107.94,107.97,632800002.0
2008-06-13 17:25:00,107.97,108.0,107.945,107.99,642999999.0
2008-06-13 17:26:00,107.99,108.0,107.98,107.98,409300000.0
2008-06-13 17:27:00,107.98,108.0,107.97,107.98,478200000.0
2008-06-13 17:28:00,107.98,107.99,107.955,107.99,335800000.0
2008-06-13 17:29:00,107.99,107.99,107.97,107.98,519500000.0
2008-06-13 17:30:00,107.98,108.0,107.935,107.95,708700000.0
2008-06-13 17:31:00,107.95,107.96,107.93,107.93,726800000.0
2008-06-13 17:32:00,107.93,107.93,107.87,107.885,841900000.0
2008-06-13 17:33:00,107.885,107.99,107.88,107.96,967600001.0
2008-06-13 17:34:00,107.96,107.975,107.92,107.93,621000000.0
2008-06-13 17:35:00,107.93,107.97,107.925,107.96,564800000.0
2008-06-13 17:36:00,107.965,107.98,107.94,107.94,618800000.0
2008-06-13 17:37:00,107.95,107.95,107.9,107.91,455000000.0
2008-06-13 17:38:00,107.91,107.94,107.91,107.93,628199998.0
2008-06-13 17:39:00,107.93,107.97,107.93,107.96,848599998.0
2008-06-13 17:40:00,107.96,107.99,107.95,107.97,692500000.0
2008-06-13 17:41:00,107.97,108.02,107.97,107.995,647400000.0
2008-06-13 17:42:00,107.995,107.995,107.95,107.96,603300001.0
2008-06-13 17:43:00,107.96,107.98,107.96,107.97,718999998.0
2008-06-13 17:44:00,107.97,107.99,107.97,107.99,754700004.0
2008-06-13 17:45:00,107.995,108.005,107.96,107.98,570000000.0
2008-06-13 17:46:00,107.975,107.98,107.87,107.885,461100001.0
2008-06-13 17:47:00,107.89,107.97,107.88,107.95,637300000.0
2008-06-13 17:48:00,107.95,107.96,107.915,107.935,611100000.0
2008-06-13 17:49:00,107.935,107.95,107.91,107.92,641800001.0
2008-06-13 17:50:00,107.92,107.93,107.89,107.91,991200000.0
2008-06-13 17:51:00,107.91,107.93,107.9,107.92,352300000.0
2008-06-13 17:52:00,107.92,107.92,107.9,107.92,171200000.0
2008-06-13 17:53:00,107.915,107.93,107.91,107.93,437500000.0
2008-06-13 17:54:00,107.93,107.94,107.92,107.935,244799999.0
2008-06-13 17:55:00,107.93,107.94,107.92,107.935,469700001.0
2008-06-13 17:56:00,107.935,107.97,107.93,107.965,419200000.0
2008-06-13 17:57:00,107.965,107.965,107.93,107.945,409099999.0
2008-06-13 17:58:00,107.945,107.95,107.94,107.94,78100000.0
2008-06-13 17:59:00,107.94,107.94,107.925,107.925,280299999.0
2008-06-13 18:00:00,107.93,107.93,107.92,107.925,195200000.0
2008-06-13 18:01:00,107.93,107.96,107.93,107.95,355600001.0
2008-06-13 18:02:00,107.95,107.95,107.915,107.925,490500000.0
2008-06-13 18:03:00,107.925,107.94,107.92,107.925,257499999.0
2008-06-13 18:04:00,107.93,107.94,107.92,107.92,548100000.0
2008-06-13 18:05:00,107.92,107.96,107.92,107.96,417100000.0
2008-06-13 18:06:00,107.96,107.97,107.96,107.96,503899999.0
2008-06-13 18:07:00,107.965,107.97,107.92,107.95,509100001.0
2008-06-13 18:08:00,107.95,107.99,107.95,107.99,324800000.0
2008-06-13 18:09:00,107.99,108.01,107.98,107.985,292500000.0
2008-06-13 18:10:00,107.985,107.99,107.97,107.97,253299999.0
2008-06-13 18:11:00,107.97,107.97,107.945,107.945,247300000.0
2008-06-13 18:12:00,107.945,107.955,107.935,107.95,433700000.0
2008-06-13 18:13:00,107.95,107.96,107.93,107.93,269500000.0
2008-06-13 18:14:00,107.935,107.94,107.93,107.94,180900000.0
2008-06-13 18:15:00,107.935,107.96,107.93,107.955,188200000.0
2008-06-13 18:16:00,107.96,107.96,107.94,107.94,443799999.0
2008-06-13 18:17:00,107.94,107.94,107.89,107.9,785200001.0
2008-06-13 18:18:00,107.9,107.92,107.9,107.915,466299999.0
2008-06-13 18:19:00,107.92,107.95,107.92,107.945,178900000.0
2008-06-13 18:20:00,107.94,107.945,107.92,107.94,532000000.0
2008-06-13 18:21:00,107.94,107.95,107.92,107.94,325200000.0
2008-06-13 18:22:00,107.94,107.94,107.93,107.935,173800000.0
2008-06-13 18:23:00,107.935,107.935,107.9,107.92,409900000.0
2008-06-13 18:24:00,107.92,107.94,107.91,107.91,257100000.0
2008-06-13 18:25:00,107.91,107.92,107.905,107.92,289200000.0
2008-06-13 18:26:00,107.92,107.96,107.92,107.96,231700000.0
2008-06-13 18:27:00,107.96,107.96,107.95,107.96,317000000.0
2008-06-13 18:28:00,107.96,107.965,107.95,107.95,461400000.0
2008-06-13 18:29:00,107.95,107.96,107.935,107.935,343500000.0
2008-06-13 18:30:00,107.93,107.95,107.93,107.95,384100002.0
2008-06-13 18:31:00,107.945,107.945,107.935,107.94,302400000.0
2008-06-13 18:32:00,107.94,107.96,107.94,107.955,341500000.0
2008-06-13 18:33:00,107.955,107.955,107.95,107.95,33300000.0
2008-06-13 18:34:00,107.95,107.96,107.95,107.955,84900000.0
2008-06-13 18:35:00,107.955,107.96,107.955,107.96,116100000.0
2008-06-13 18:36:00,107.96,107.97,107.96,107.965,91000000.0
2008-06-13 18:37:00,107.965,107.97,107.95,107.95,146800000.0
2008-06-13 18:38:00,107.95,107.96,107.95,107.95,168500000.0
2008-06-13 18:39:00,107.95,107.95,107.895,107.895,656400000.0
2008-06-13 18:40:00,107.895,107.92,107.88,107.915,921199999.0
2008-06-13 18:41:00,107.915,107.915,107.9,107.91,291200000.0
2008-06-13 18:42:00,107.91,107.93,107.9,107.92,648300000.0
2008-06-13 18:43:00,107.92,107.94,107.915,107.925,411400000.0
2008-06-13 18:44:00,107.93,107.95,107.93,107.94,441600000.0
2008-06-13 18:45:00,107.93,107.94,107.925,107.94,204400000.0
2008-06-13 18:46:00,107.94,107.965,107.92,107.94,683099998.0
2008-06-13 18:47:00,107.94,107.945,107.93,107.93,377699999.0
2008-06-13 18:48:00,107.93,107.95,107.93,107.94,442600000.0
2008-06-13 18:49:00,107.94,108.01,107.93,107.985,460000000.0
2008-06-13 18:50:00,107.99,107.99,107.95,107.97,450800000.0
2008-06-13 18:51:00,107.97,107.97,107.95,107.95,452800000.0
2008-06-13 18:52:00,107.95,107.955,107.95,107.955,153400000.0
2008-06-13 18:53:00,107.96,107.97,107.955,107.96,157700000.0
2008-06-13 18:54:00,107.965,107.975,107.96,107.975,361800000.0
2008-06-13 18:55:00,107.975,107.98,107.955,107.965,161600000.0
2008-06-13 18:56:00,107.975,107.985,107.97,107.975,157500000.0
2008-06-13 18:57:00,107.975,107.975,107.965,107.97,89000000.0
2008-06-13 18:58:00,107.975,107.99,107.96,107.965,289600000.0
2008-06-13 18:59:00,107.97,107.98,107.965,107.98,258100000.0
2008-06-13 19:00:00,107.985,107.995,107.975,107.98,126600000.0
2008-06-13 19:01:00,107.98,107.995,107.98,107.99,140300000.0
2008-06-13 19:02:00,107.99,107.99,107.945,107.975,276500000.0
2008-06-13 19:03:00,107.98,107.98,107.94,107.975,273400000.0
2008-06-13 19:04:00,107.97,107.97,107.965,107.965,118100000.0
2008-06-13 19:05:00,107.965,107.985,107.965,107.985,105300000.0
2008-06-13 19:06:00,107.97,107.99,107.97,107.975,211700000.0
2008-06-13 19:07:00,107.975,107.975,107.94,107.94,398000000.0
2008-06-13 19:08:00,107.94,107.95,107.93,107.95,330500000.0
2008-06-13 19:09:00,107.95,107.95,107.95,107.95,24400000.0
2008-06-13 19:10:00,107.95,107.955,107.945,107.95,267500000.0
2008-06-13 19:11:00,107.95,107.98,107.95,107.98,469100000.0
2008-06-13 19:12:00,107.98,107.98,107.955,107.97,255499999.0
2008-06-13 19:13:00,107.98,108.025,107.98,108.025,237900000.0
2008-06-13 19:14:00,108.03,108.03,107.99,108.015,465300000.0
2008-06-13 19:15:00,108.015,108.025,108.01,108.02,313200000.0
2008-06-13 19:16:00,108.02,108.02,107.995,108.01,277500000.0
2008-06-13 19:17:00,108.015,108.03,108.0,108.01,486300001.0
2008-06-13 19:18:00,108.005,108.015,108.0,108.0,753599996.0
2008-06-13 19:19:00,108.0,108.02,108.0,108.01,521300002.0
2008-06-13 19:20:00,108.01,108.01,108.0,108.01,882682241.0
2008-06-13 19:21:00,108.01,108.01,107.98,107.99,1523800001.0
2008-06-13 19:22:00,107.99,108.055,107.99,108.05,588099999.0
2008-06-13 19:23:00,108.05,108.05,108.02,108.03,709300001.0
2008-06-13 19:24:00,108.03,108.055,108.02,108.05,702800001.0
2008-06-13 19:25:00,108.05,108.08,108.05,108.075,1393900008.0
2008-06-13 19:26:00,108.075,108.075,108.06,108.06,522900001.0
2008-06-13 19:27:00,108.06,108.06,108.03,108.05,607999998.0
2008-06-13 19:28:00,108.05,108.06,108.03,108.03,617599999.0
2008-06-13 19:29:00,108.025,108.045,108.015,108.015,392000001.0
2008-06-13 19:30:00,108.02,108.045,108.015,108.035,612100002.0
2008-06-13 19:31:00,108.035,108.04,108.035,108.035,216300000.0
2008-06-13 19:32:00,108.035,108.04,108.03,108.035,158500000.0
2008-06-13 19:33:00,108.035,108.035,108.0,108.005,631799999.0
2008-06-13 19:34:00,108.02,108.07,108.015,108.07,907799999.0
2008-06-13 19:35:00,108.07,108.075,108.05,108.065,1077500001.0
2008-06-13 19:36:00,108.07,108.07,108.05,108.05,851300001.0
2008-06-13 19:37:00,108.05,108.13,108.05,108.12,1044800000.0
2008-06-13 19:38:00,108.12,108.12,108.04,108.08,1540700002.0
2008-06-13 19:39:00,108.075,108.08,108.04,108.06,1206600000.0
2008-06-13 19:40:00,108.06,108.06,108.04,108.04,1268899999.0
2008-06-13 19:41:00,108.04,108.06,108.04,108.05,1204500002.0
2008-06-13 19:42:00,108.05,108.08,108.05,108.08,800400001.0
2008-06-13 19:43:00,108.08,108.08,108.07,108.07,420100002.0
2008-06-13 19:44:00,108.07,108.07,108.06,108.07,741800000.0
2008-06-13 19:45:00,108.07,108.07,108.03,108.03,414100000.0
2008-06-13 19:46:00,108.03,108.06,108.015,108.05,525200001.0
2008-06-13 19:47:00,108.055,108.07,108.04,108.07,753100001.0
2008-06-13 19:48:00,108.07,108.12,108.07,108.095,783199999.0
2008-06-13 19:49:00,108.09,108.09,108.055,108.06,1219700000.0
2008-06-13 19:50:00,108.06,108.09,108.06,108.09,651100001.0
2008-06-13 19:51:00,108.09,108.1,108.07,108.08,483200001.0
2008-06-13 19:52:00,108.08,108.11,108.075,108.1,962200001.0
2008-06-13 19:53:00,108.1,108.1,108.09,108.09,1049199998.0
2008-06-13 19:54:00,108.09,108.1,108.085,108.1,221200000.0
2008-06-13 19:55:00,108.1,108.11,108.08,108.11,522800000.0
2008-06-13 19:56:00,108.11,108.11,108.1,108.11,481700001.0
2008-06-13 19:57:00,108.11,108.12,108.11,108.11,776899999.0
2008-06-13 19:58:00,108.11,108.11,108.11,108.11,590400002.0
2008-06-13 19:59:00,108.11,108.11,108.09,108.1,416699998.0
2008-06-13 20:00:00,108.1,108.11,108.09,108.1,650200001.0
2008-06-13 20:01:00,108.1,108.12,108.09,108.11,736200000.0
2008-06-13 20:02:00,108.11,108.11,108.1,108.1,781800002.0
2008-06-13 20:03:00,108.1,108.14,108.1,108.11,1230400003.0
2008-06-13 20:04:00,108.11,108.11,108.09,108.1,958900001.0
2008-06-13 20:05:00,108.1,108.1,108.09,108.09,317099999.0
2008-06-13 20:06:00,108.09,108.1,108.08,108.09,1025799999.0
2008-06-13 20:07:00,108.09,108.11,108.085,108.09,539500004.0
2008-06-13 20:08:00,108.09,108.09,108.08,108.085,260300001.0
2008-06-13 20:09:00,108.085,108.1,108.085,108.1,227499998.0
2008-06-13 20:10:00,108.095,108.12,108.095,108.1,510200000.0
2008-06-13 20:11:00,108.1,108.14,108.09,108.11,1145200000.0
2008-06-13 20:12:00,108.11,108.125,108.09,108.1,1061700001.0
2008-06-13 20:13:00,108.1,108.12,108.1,108.12,384100000.0
2008-06-13 20:14:00,108.12,108.13,108.11,108.115,669000002.0
2008-06-13 20:15:00,108.115,108.17,108.11,108.15,780300002.0
2008-06-13 20:16:00,108.15,108.17,108.14,108.17,778899999.0
2008-06-13 20:17:00,108.17,108.17,108.16,108.16,711600001.0
2008-06-13 20:18:00,108.16,108.18,108.16,108.16,691200001.0
2008-06-13 20:19:00,108.16,108.18,108.16,108.17,765400000.0
2008-06-13 20:20:00,108.17,108.17,108.15,108.15,442699999.0
2008-06-13 20:21:00,108.15,108.16,108.14,108.14,484899999.0
2008-06-13 20:22:00,108.15,108.15,108.13,108.135,968900003.0
2008-06-13 20:23:00,108.135,108.16,108.13,108.16,740499999.0
2008-06-13 20:24:00,108.16,108.17,108.15,108.17,724200001.0
2008-06-13 20:25:00,108.17,108.17,108.135,108.16,611899997.0
2008-06-13 20:26:00,108.16,108.17,108.16,108.16,620800002.0
2008-06-13 20:27:00,108.16,108.19,108.16,108.19,1000100002.0
2008-06-13 20:28:00,108.19,108.2,108.18,108.2,909700000.0
2008-06-13 20:29:00,108.2,108.2,108.15,108.17,757800000.0
2008-06-13 20:30:00,108.17,108.18,108.17,108.17,486400000.0
2008-06-13 20:31:00,108.17,108.2,108.17,108.185,800699998.0
2008-06-13 20:32:00,108.18,108.18,108.165,108.18,1369600000.0
2008-06-13 20:33:00,108.18,108.19,108.18,108.18,588400001.0
2008-06-13 20:34:00,108.18,108.18,108.15,108.175,892600000.0
2008-06-13 20:35:00,108.18,108.18,108.175,108.175,25500000.0
2008-06-13 20:36:00,108.17,108.185,108.17,108.18,179800000.0
2008-06-13 20:37:00,108.18,108.19,108.17,108.17,426400000.0
2008-06-13 20:38:00,108.17,108.19,108.17,108.18,666300002.0
2008-06-13 20:39:00,108.18,108.2,108.17,108.18,756299998.0
2008-06-13 20:40:00,108.18,108.18,108.175,108.18,61800000.0
2008-06-13 20:41:00,108.18,108.18,108.165,108.18,332900000.0
2008-06-13 20:42:00,108.18,108.23,108.175,108.215,521499999.0
2008-06-13 20:43:00,108.23,108.23,108.2,108.21,731800001.0
2008-06-13 20:44:00,108.21,108.22,108.195,108.2,253700000.0
2008-06-13 20:45:00,108.2,108.2,108.19,108.195,246300001.0
2008-06-13 20:46:00,108.19,108.2,108.18,108.19,215000000.0
2008-06-13 20:47:00,108.19,108.21,108.19,108.21,562300001.0
2008-06-13 20:48:00,108.21,108.22,108.21,108.21,387499999.0
2008-06-13 20:49:00,108.21,108.21,108.2,108.21,344500000.0
2008-06-13 20:50:00,108.21,108.22,108.19,108.21,564199999.0
2008-06-13 20:51:00,108.21,108.21,108.2,108.2,259700000.0
2008-06-13 20:52:00,108.2,108.2,108.19,108.195,372400000.0
2008-06-13 20:53:00,108.19,108.19,108.19,108.19,369600001.0
2008-06-13 20:54:00,108.19,108.22,108.19,108.19,814200004.0
2008-06-13 20:55:00,108.19,108.21,108.19,108.19,428200001.0
2008-06-13 20:56:00,108.19,108.2,108.19,108.19,329000000.0
2008-06-13 20:57:00,108.19,108.22,108.19,108.19,419099999.0
2008-06-13 20:58:00,108.19,108.19,108.18,108.185,203999999.0
2008-06-13 20:59:00,108.185,108.225,108.185,108.19,1101799996.0
2008-06-13 21:00:00,108.19,108.21,108.185,108.2,693000003.0
2008-06-13 21:01:00,108.2,108.225,108.19,108.225,394799997.0
2008-06-13 21:02:00,108.22,108.225,108.22,108.22,237600000.0
2008-06-13 21:03:00,108.22,108.22,108.21,108.21,181500000.0
2008-06-13 21:04:00,108.21,108.225,108.21,108.22,385900002.0
2008-06-13 21:05:00,108.22,108.225,108.22,108.22,180800000.0
2008-06-13 21:06:00,108.22,108.22,108.21,108.21,92800000.0
2008-06-13 21:07:00,108.21,108.21,108.2,108.2,192699999.0
2008-06-13 21:08:00,108.21,108.21,108.2,108.21,137300000.0
2008-06-13 21:09:00,108.21,108.21,108.2,108.2,223300000.0
2008-06-13 21:10:00,108.2,108.2,108.2,108.2,233900000.0
2008-06-13 21:11:00,108.2,108.205,108.2,108.2,139600000.0
2008-06-13 21:12:00,108.2,108.2,108.2,108.2,100900000.0
2008-06-13 21:13:00,108.2,108.2,108.18,108.18,231400001.0
2008-06-13 21:14:00,108.18,108.195,108.17,108.195,90400000.0
2008-06-13 21:15:00,108.195,108.21,108.195,108.2,396700000.0
2008-06-13 21:16:00,108.2,108.2,108.195,108.2,73700000.0
2008-06-13 21:17:00,108.2,108.2,108.19,108.195,156200000.0
2008-06-13 21:18:00,108.2,108.2,108.195,108.2,137500000.0
2008-06-13 21:19:00,108.195,108.2,108.195,108.2,44600000.0
2008-06-13 21:20:00,108.2,108.2,108.18,108.18,275800002.0
2008-06-13 21:21:00,108.18,108.18,108.18,108.18,122500000.0
2008-06-13 21:22:00,108.18,108.19,108.18,108.19,395200001.0
2008-06-13 21:23:00,108.19,108.205,108.19,108.205,359899998.0
2008-06-13 21:24:00,108.205,108.21,108.2,108.21,198900000.0
2008-06-13 21:25:00,108.21,108.21,108.19,108.195,129100000.0
2008-06-13 21:26:00,108.19,108.2,108.19,108.2,131400000.0
2008-06-13 21:27:00,108.2,108.2,108.18,108.18,284600001.0
2008-06-13 21:28:00,108.18,108.185,108.18,108.185,97400000.0
2008-06-13 21:29:00,108.19,108.19,108.175,108.185,245200000.0
2008-06-13 21:30:00,108.185,108.185,108.175,108.185,174000000.0
2008-06-13 21:31:00,108.18,108.18,108.18,108.18,105900000.0
2008-06-13 21:32:00,108.18,108.18,108.17,108.18,138899999.0
2008-06-13 21:33:00,108.18,108.205,108.17,108.2,404900000.0
2008-06-13 21:34:00,108.2,108.2,108.195,108.2,151500000.0
2008-06-13 21:35:00,108.2,108.2,108.19,108.2,95500000.0
2008-06-13 21:36:00,108.2,108.215,108.2,108.21,133500000.0
2008-06-13 21:37:00,108.21,108.21,108.21,108.21,70500000.0
2008-06-13 21:38:00,108.21,108.21,108.21,108.21,14600000.0
2008-06-13 21:39:00,108.21,108.215,108.205,108.205,87900000.0
2008-06-13 21:40:00,108.21,108.225,108.205,108.21,133300001.0
2008-06-13 21:41:00,108.21,108.215,108.2,108.21,228500000.0
2008-06-13 21:42:00,108.215,108.215,108.215,108.215,12400000.0
2008-06-13 21:43:00,108.215,108.22,108.21,108.21,72700000.0
2008-06-13 21:44:00,108.21,108.22,108.21,108.21,118100000.0
2008-06-13 21:45:00,108.21,108.23,108.21,108.21,560199999.0
2008-06-13 21:46:00,108.21,108.21,108.2,108.2,451899999.0
2008-06-13 21:47:00,108.2,108.21,108.2,108.205,159200000.0
2008-06-13 21:48:00,108.2,108.205,108.2,108.2,181299999.0
2008-06-13 21:49:00,108.2,108.215,108.19,108.205,180000000.0
2008-06-13 21:50:00,108.21,108.21,108.2,108.21,176700001.0
2008-06-13 21:51:00,108.205,108.22,108.205,108.22,199200000.0
2008-06-13 21:52:00,108.22,108.23,108.22,108.22,213700003.0
2008-06-13 21:53:00,108.22,108.22,108.22,108.22,102199999.0
2008-06-13 21:54:00,108.22,108.22,108.22,108.22,62900000.0
2008-06-13 21:55:00,108.22,108.225,108.22,108.225,11600000.0
2008-06-13 21:56:00,108.22,108.22,108.21,108.21,299899998.0
2008-06-13 21:57:00,108.21,108.21,108.21,108.21,235999999.0
2008-06-13 21:58:00,108.21,108.22,108.21,108.21,31500000.0
2008-06-13 21:59:00,108.21,108.22,108.21,108.21,633700000.0
2008-06-13 22:00:00,108.21,108.22,108.21,108.21,222399999.0
2008-06-13 22:01:00,108.21,108.23,108.205,108.21,677622811.0
2008-06-13 22:02:00,108.215,108.23,108.205,108.21,559468437.0
2008-06-13 22:03:00,108.205,108.21,108.205,108.21,56600000.0
2008-06-13 22:04:00,108.21,108.22,108.21,108.21,166400000.0
2008-06-13 22:05:00,108.21,108.21,108.19,108.2,221400000.0
2008-06-13 22:06:00,108.2,108.2,108.195,108.2,46900000.0
2008-06-13 22:07:00,108.2,108.2,108.2,108.2,6900000.0
2008-06-13 22:08:00,108.2,108.21,108.2,108.2,273300000.0
2008-06-13 22:09:00,108.2,108.2,108.2,108.2,58700000.0
2008-06-13 22:10:00,108.2,108.2,108.2,108.2,104700000.0
2008-06-13 22:11:00,108.2,108.2,108.2,108.2,378699997.0
2008-06-13 22:12:00,108.2,108.2,108.2,108.2,76000000.0
2008-06-13 22:13:00,108.2,108.21,108.2,108.205,194499998.0
2008-06-13 22:14:00,108.205,108.205,108.205,108.205,3400000.0
2008-06-13 22:15:00,108.205,108.205,108.205,108.205,1300000.0
2008-06-13 22:16:00,108.205,108.205,108.205,108.205,200000.0
2008-06-13 22:17:00,108.205,108.205,108.205,108.205,600000.0
2008-06-13 22:18:00,108.2,108.2,108.18,108.185,150999999.0
2008-06-13 22:19:00,108.19,108.2,108.185,108.2,279200000.0
2008-06-13 22:20:00,108.2,108.2,108.2,108.2,102200000.0
2008-06-13 22:21:00,108.2,108.2,108.2,108.2,51000000.0
2008-06-13 22:22:00,108.2,108.2,108.195,108.195,16700000.0
2008-06-13 22:23:00,108.195,108.21,108.19,108.2,93700000.0
2008-06-13 22:24:00,108.2,108.2,108.18,108.19,215600001.0
2008-06-13 22:25:00,108.19,108.19,108.17,108.17,215500000.0
2008-06-13 22:26:00,108.17,108.17,108.17,108.17,131600000.0
2008-06-13 22:27:00,108.17,108.18,108.17,108.18,586500001.0
2008-06-13 22:28:00,108.18,108.18,108.17,108.17,92400000.0
2008-06-13 22:29:00,108.17,108.17,108.16,108.17,433500001.0
2008-06-13 22:30:00,108.17,108.18,108.17,108.17,218700001.0
2008-06-13 22:31:00,108.175,108.18,108.17,108.17,65300000.0
2008-06-13 22:32:00,108.17,108.18,108.15,108.16,203999999.0
2008-06-13 22:33:00,108.15,108.15,108.14,108.14,382799998.0
2008-06-13 22:34:00,108.14,108.15,108.14,108.14,107899998.0
2008-06-13 22:35:00,108.14,108.14,108.14,108.14,168802822.0
2008-06-13 22:36:00,108.14,108.14,108.14,108.14,198000000.0
2008-06-13 22:37:00,108.14,108.14,108.14,108.14,134000000.0
2008-06-13 22:38:00,108.14,108.14,108.13,108.14,164299999.0
2008-06-13 22:39:00,108.14,108.14,108.14,108.14,347500001.0
2008-06-13 22:40:00,108.14,108.15,108.14,108.15,148100000.0
2008-06-13 22:41:00,108.15,108.15,108.14,108.14,263399999.0
2008-06-13 22:42:00,108.14,108.16,108.14,108.16,123900001.0
2008-06-13 22:43:00,108.14,108.16,108.14,108.145,212400000.0
2008-06-13 22:44:00,108.145,108.155,108.145,108.15,207300000.0
2008-06-13 22:45:00,108.15,108.16,108.145,108.16,245800000.0
2008-06-13 22:46:00,108.16,108.165,108.16,108.16,2400000.0
2008-06-13 22:47:00,108.16,108.16,108.15,108.15,53100000.0
2008-06-13 22:48:00,108.15,108.16,108.14,108.155,38340000.0
2008-06-13 22:49:00,108.14,108.175,108.14,108.17,147847974.0
2008-06-13 22:50:00,108.17,108.2,108.16,108.18,499700000.0
2008-06-13 22:51:00,108.18,108.27,108.175,108.19,255000000.0
2008-06-13 22:52:00,108.19,108.19,108.13,108.13,342199999.0
2008-06-13 22:53:00,108.13,108.13,108.12,108.12,245900000.0
2008-06-13 22:54:00,108.12,108.13,108.12,108.13,198900000.0
2008-06-13 22:55:00,108.13,108.13,108.12,108.12,157900000.0
2008-06-13 22:56:00,108.12,108.12,108.12,108.12,74405832.0
2008-06-13 22:57:00,108.12,108.18,108.1,108.18,185001458.0
2008-06-13 22:58:00,108.18,108.18,108.155,108.17,279700001.0
2008-06-13 22:59:00,108.17,108.175,108.17,108.17,268000000.0
2008-06-15 23:02:00,108.03,108.03,108.03,108.03,20800000.0
2008-06-15 23:03:00,108.03,108.03,108.03,108.03,5100000.0
2008-06-15 23:06:00,108.04,108.06,108.04,108.06,19600000.0
2008-06-15 23:07:00,108.06,108.06,108.06,108.06,57000000.0
2008-06-15 23:08:00,108.06,108.06,108.06,108.06,21100000.0
2008-06-15 23:09:00,108.05,108.05,108.05,108.05,10000000.0
2008-06-15 23:10:00,108.05,108.05,108.02,108.05,78100000.0
2008-06-15 23:11:00,108.05,108.05,108.03,108.05,70900000.0
2008-06-15 23:12:00,108.05,108.05,108.04,108.04,59200000.0
2008-06-15 23:13:00,108.04,108.04,108.04,108.04,17500000.0
2008-06-15 23:14:00,108.04,108.04,108.03,108.03,46700000.0
2008-06-15 23:15:00,108.03,108.03,108.02,108.03,156200000.0
2008-06-15 23:16:00,108.03,108.03,108.01,108.03,122500000.0
2008-06-15 23:17:00,108.04,108.04,108.04,108.04,5200000.0
2008-06-15 23:18:00,108.04,108.05,108.02,108.04,184700000.0
2008-06-15 23:19:00,108.04,108.04,108.02,108.03,128800000.0
2008-06-15 23:20:00,108.03,108.03,108.01,108.02,220100000.0
2008-06-15 23:21:00,108.02,108.03,108.02,108.02,43800000.0
2008-06-15 23:22:00,108.02,108.03,108.02,108.03,37400000.0
2008-06-15 23:23:00,108.03,108.05,108.03,108.04,148900000.0
2008-06-15 23:24:00,108.045,108.07,108.045,108.05,155800000.0
2008-06-15 23:25:00,108.04,108.05,108.04,108.04,104400000.0
2008-06-15 23:26:00,108.04,108.06,108.04,108.06,66200000.0
2008-06-15 23:27:00,108.06,108.06,108.04,108.045,36200000.0
2008-06-15 23:28:00,108.05,108.06,108.04,108.04,58200000.0
2008-06-15 23:29:00,108.04,108.04,108.04,108.04,38700000.0
2008-06-15 23:30:00,108.04,108.04,108.03,108.03,162100000.0
2008-06-15 23:31:00,108.03,108.03,108.01,108.01,19900000.0
2008-06-15 23:32:00,108.015,108.02,108.015,108.02,9100000.0
2008-06-15 23:33:00,108.03,108.03,108.02,108.02,110100000.0
2008-06-15 23:34:00,108.01,108.01,108.01,108.01,178600001.0
2008-06-15 23:35:00,108.01,108.01,108.01,108.01,36800000.0
2008-06-15 23:36:00,108.01,108.01,108.01,108.01,28000000.0
2008-06-15 23:37:00,108.03,108.03,108.02,108.03,51900000.0
2008-06-15 23:38:00,108.03,108.03,108.03,108.03,4700000.0
2008-06-15 23:39:00,108.03,108.03,108.03,108.03,33100000.0
2008-06-15 23:41:00,108.03,108.03,108.02,108.02,45400000.0
2008-06-15 23:42:00,108.02,108.02,108.02,108.02,10300000.0
2008-06-15 23:44:00,108.02,108.03,108.02,108.03,23300000.0
2008-06-15 23:45:00,108.03,108.04,108.025,108.03,22000000.0
2008-06-15 23:47:00,108.025,108.03,108.025,108.03,5600000.0
2008-06-15 23:49:00,108.035,108.035,108.03,108.03,5600000.0
2008-06-15 23:50:00,108.03,108.035,108.03,108.03,34600000.0
2008-06-15 23:51:00,108.03,108.05,108.03,108.05,114900000.0
2008-06-15 23:52:00,108.05,108.065,108.04,108.065,35700000.0
2008-06-15 23:53:00,108.065,108.065,108.04,108.055,50800000.0
2008-06-15 23:54:00,108.055,108.055,108.055,108.055,2800000.0
2008-06-15 23:56:00,108.05,108.05,108.05,108.05,11600000.0
2008-06-15 23:57:00,108.05,108.07,108.04,108.05,93900000.0
2008-06-15 23:58:00,108.05,108.06,108.045,108.05,138200000.0
2008-06-15 23:59:00,108.05,108.05,108.04,108.05,41000000.0
2008-06-16 00:00:00,108.05,108.07,108.03,108.05,153600000.0
2008-06-16 00:01:00,108.05,108.06,108.03,108.06,258100000.0
2008-06-16 00:02:00,108.05,108.075,108.04,108.07,290000001.0
2008-06-16 00:03:00,108.07,108.075,108.07,108.075,15000000.0
2008-06-16 00:04:00,108.09,108.11,108.09,108.1,148700000.0
2008-06-16 00:05:00,108.13,108.14,108.1,108.1,318499999.0
2008-06-16 00:06:00,108.1,108.14,108.1,108.135,258799997.0
2008-06-16 00:07:00,108.135,108.15,108.11,108.15,260500002.0
2008-06-16 00:08:00,108.15,108.16,108.15,108.16,67000000.0
2008-06-16 00:09:00,108.16,108.17,108.15,108.16,108900000.0
2008-06-16 00:10:00,108.16,108.165,108.135,108.165,107900000.0
2008-06-16 00:11:00,108.165,108.19,108.14,108.16,174500001.0
2008-06-16 00:12:00,108.16,108.17,108.155,108.16,93700000.0
2008-06-16 00:13:00,108.16,108.165,108.155,108.16,77600000.0
2008-06-16 00:14:00,108.16,108.165,108.155,108.16,110200000.0
2008-06-16 00:15:00,108.16,108.17,108.155,108.17,123100000.0
2008-06-16 00:16:00,108.17,108.19,108.17,108.19,129100001.0
2008-06-16 00:17:00,108.19,108.19,108.17,108.17,80100000.0
2008-06-16 00:18:00,108.17,108.18,108.17,108.18,59000000.0
2008-06-16 00:19:00,108.18,108.185,108.18,108.185,70700000.0
2008-06-16 00:20:00,108.185,108.19,108.185,108.185,72300000.0
2008-06-16 00:21:00,108.18,108.18,108.18,108.18,15000000.0
2008-06-16 00:22:00,108.185,108.19,108.18,108.19,46300000.0
2008-06-16 00:23:00,108.19,108.19,108.19,108.19,37900000.0
2008-06-16 00:24:00,108.19,108.19,108.165,108.175,252100000.0
2008-06-16 00:25:00,108.18,108.19,108.18,108.19,30500000.0
2008-06-16 00:26:00,108.19,108.2,108.19,108.19,172900000.0
2008-06-16 00:27:00,108.19,108.21,108.15,108.21,183100001.0
2008-06-16 00:28:00,108.21,108.25,108.21,108.22,228700000.0
2008-06-16 00:29:00,108.22,108.23,108.22,108.225,42100000.0
2008-06-16 00:30:00,108.225,108.235,108.22,108.22,51000000.0
2008-06-16 00:31:00,108.22,108.235,108.205,108.235,85400000.0
2008-06-16 00:32:00,108.235,108.235,108.22,108.23,133900001.0
2008-06-16 00:33:00,108.23,108.255,108.22,108.235,241599999.0
2008-06-16 00:34:00,108.235,108.235,108.21,108.22,154800000.0
2008-06-16 00:35:00,108.23,108.23,108.21,108.22,170400000.0
2008-06-16 00:36:00,108.22,108.22,108.21,108.22,212000000.0
2008-06-16 00:37:00,108.22,108.23,108.21,108.23,120500000.0
2008-06-16 00:38:00,108.23,108.23,108.225,108.23,19000000.0
2008-06-16 00:39:00,108.23,108.23,108.225,108.23,87300000.0
2008-06-16 00:40:00,108.23,108.26,108.23,108.26,182900000.0
2008-06-16 00:41:00,108.26,108.26,108.24,108.24,91600001.0
2008-06-16 00:42:00,108.24,108.24,108.24,108.24,186700006.0
2008-06-16 00:43:00,108.24,108.265,108.24,108.26,203400002.0
2008-06-16 00:44:00,108.26,108.27,108.25,108.26,227500001.0
2008-06-16 00:45:00,108.26,108.27,108.25,108.25,97800000.0
2008-06-16 00:46:00,108.25,108.26,108.24,108.255,427500001.0
2008-06-16 00:47:00,108.25,108.26,108.25,108.26,162000000.0
2008-06-16 00:48:00,108.26,108.28,108.26,108.27,352900001.0
2008-06-16 00:49:00,108.27,108.29,108.27,108.28,431300001.0
2008-06-16 00:50:00,108.28,108.28,108.27,108.27,348599999.0
2008-06-16 00:51:00,108.27,108.29,108.25,108.26,698900001.0
2008-06-16 00:52:00,108.26,108.27,108.25,108.27,453099998.0
2008-06-16 00:53:00,108.27,108.27,108.26,108.26,395500000.0
2008-06-16 00:54:00,108.26,108.27,108.26,108.26,402999999.0
2008-06-16 00:55:00,108.26,108.26,108.24,108.24,336099999.0
2008-06-16 00:56:00,108.245,108.25,108.24,108.24,200199999.0
2008-06-16 00:57:00,108.24,108.24,108.23,108.23,281400004.0
2008-06-16 00:58:00,108.23,108.23,108.22,108.23,486399994.0
2008-06-16 00:59:00,108.23,108.23,108.21,108.22,1069200000.0
2008-06-16 01:00:00,108.22,108.24,108.21,108.24,534500000.0
2008-06-16 01:01:00,108.24,108.24,108.22,108.23,430499998.0
2008-06-16 01:02:00,108.23,108.23,108.23,108.23,125299999.0
2008-06-16 01:03:00,108.23,108.23,108.23,108.23,20000000.0
2008-06-16 01:04:00,108.225,108.23,108.22,108.23,62800000.0
2008-06-16 01:05:00,108.23,108.26,108.23,108.25,227400000.0
2008-06-16 01:06:00,108.25,108.25,108.23,108.24,243600001.0
2008-06-16 01:07:00,108.24,108.24,108.24,108.24,56999999.0
2008-06-16 01:08:00,108.23,108.25,108.23,108.24,334999999.0
2008-06-16 01:09:00,108.24,108.25,108.24,108.25,312699997.0
2008-06-16 01:10:00,108.25,108.25,108.25,108.25,109800000.0
2008-06-16 01:11:00,108.25,108.25,108.25,108.25,21300000.0
2008-06-16 01:12:00,108.25,108.26,108.25,108.26,193499998.0
2008-06-16 01:13:00,108.26,108.26,108.26,108.26,97400001.0
2008-06-16 01:14:00,108.26,108.28,108.26,108.28,274400001.0
2008-06-16 01:15:00,108.28,108.28,108.28,108.28,16000000.0
2008-06-16 01:16:00,108.28,108.3,108.27,108.29,492600001.0
2008-06-16 01:17:00,108.29,108.3,108.27,108.28,669800004.0
2008-06-16 01:18:00,108.28,108.28,108.26,108.26,842300000.0
2008-06-16 01:19:00,108.26,108.27,108.26,108.27,245999998.0
2008-06-16 01:20:00,108.27,108.3,108.27,108.27,288199999.0
2008-06-16 01:21:00,108.27,108.27,108.27,108.27,71099999.0
2008-06-16 01:22:00,108.27,108.27,108.27,108.27,198999999.0
2008-06-16 01:23:00,108.27,108.27,108.26,108.26,130199999.0
2008-06-16 01:24:00,108.26,108.265,108.26,108.26,231400000.0
2008-06-16 01:25:00,108.26,108.26,108.26,108.26,17500000.0
2008-06-16 01:26:00,108.26,108.265,108.26,108.26,159599998.0
2008-06-16 01:27:00,108.26,108.26,108.26,108.26,121000001.0
2008-06-16 01:28:00,108.26,108.28,108.26,108.27,115500000.0
2008-06-16 01:29:00,108.27,108.27,108.26,108.26,31500000.0
2008-06-16 01:30:00,108.26,108.26,108.26,108.26,7500000.0
2008-06-16 01:31:00,108.26,108.26,108.26,108.26,21100000.0
2008-06-16 01:32:00,108.26,108.27,108.26,108.27,16800000.0
2008-06-16 01:33:00,108.27,108.27,108.26,108.26,26900000.0
2008-06-16 01:34:00,108.255,108.26,108.25,108.26,38800000.0
2008-06-16 01:35:00,108.26,108.26,108.26,108.26,10600000.0
2008-06-16 01:36:00,108.26,108.26,108.26,108.26,11500000.0
2008-06-16 01:37:00,108.26,108.26,108.25,108.25,108500000.0
2008-06-16 01:38:00,108.25,108.25,108.24,108.24,320800000.0
2008-06-16 01:39:00,108.24,108.25,108.24,108.24,223500001.0
2008-06-16 01:40:00,108.24,108.24,108.24,108.24,44200000.0
2008-06-16 01:41:00,108.235,108.235,108.235,108.235,21200000.0
2008-06-16 01:42:00,108.235,108.24,108.23,108.23,91200000.0
2008-06-16 01:43:00,108.23,108.23,108.22,108.22,37600000.0
2008-06-16 01:44:00,108.22,108.23,108.22,108.22,134800000.0
2008-06-16 01:45:00,108.22,108.24,108.22,108.24,501099998.0
2008-06-16 01:46:00,108.24,108.25,108.235,108.24,575699998.0
2008-06-16 01:47:00,108.24,108.24,108.2,108.21,1273799999.0
2008-06-16 01:48:00,108.21,108.22,108.21,108.21,944800001.0
2008-06-16 01:49:00,108.21,108.22,108.21,108.21,317500000.0
2008-06-16 01:50:00,108.21,108.24,108.21,108.23,101100000.0
2008-06-16 01:51:00,108.23,108.23,108.23,108.23,27400000.0
2008-06-16 01:52:00,108.23,108.25,108.23,108.24,241200000.0
2008-06-16 01:53:00,108.24,108.245,108.24,108.245,108200000.0
2008-06-16 01:54:00,108.245,108.27,108.24,108.27,600000000.0
2008-06-16 01:55:00,108.27,108.29,108.27,108.29,726299999.0
2008-06-16 01:56:00,108.29,108.29,108.26,108.27,418800000.0
2008-06-16 01:57:00,108.27,108.28,108.26,108.27,604199999.0
2008-06-16 01:58:00,108.27,108.275,108.27,108.275,143600000.0
2008-06-16 01:59:00,108.28,108.29,108.27,108.29,619900000.0
2008-06-16 02:00:00,108.29,108.33,108.29,108.31,662200000.0
2008-06-16 02:01:00,108.31,108.34,108.31,108.34,1320700004.0
2008-06-16 02:02:00,108.34,108.34,108.29,108.29,1212000002.0
2008-06-16 02:03:00,108.29,108.29,108.24,108.24,1014099998.0
2008-06-16 02:04:00,108.24,108.26,108.23,108.25,821699993.0
2008-06-16 02:05:00,108.27,108.28,108.27,108.28,70000000.0
2008-06-16 02:06:00,108.28,108.29,108.26,108.27,557900000.0
2008-06-16 02:07:00,108.27,108.3,108.27,108.3,502200004.0
2008-06-16 02:08:00,108.3,108.3,108.29,108.3,105399999.0
2008-06-16 02:09:00,108.3,108.31,108.3,108.3,631199999.0
2008-06-16 02:10:00,108.3,108.33,108.3,108.32,669899997.0
2008-06-16 02:11:00,108.32,108.33,108.31,108.31,1083199997.0
2008-06-16 02:12:00,108.31,108.34,108.31,108.33,1016399998.0
2008-06-16 02:13:00,108.33,108.35,108.325,108.34,1172699998.0
2008-06-16 02:14:00,108.34,108.36,108.335,108.35,1243499998.0
2008-06-16 02:15:00,108.36,108.36,108.33,108.33,901100005.0
2008-06-16 02:16:00,108.33,108.34,108.31,108.34,817799996.0
2008-06-16 02:17:00,108.34,108.34,108.33,108.34,424000001.0
2008-06-16 02:18:00,108.34,108.34,108.33,108.34,436599998.0
2008-06-16 02:19:00,108.34,108.34,108.33,108.33,713199998.0
2008-06-16 02:20:00,108.33,108.34,108.33,108.33,486099999.0
2008-06-16 02:21:00,108.33,108.34,108.33,108.34,444900000.0
2008-06-16 02:22:00,108.34,108.34,108.34,108.34,477100001.0
2008-06-16 02:23:00,108.34,108.34,108.33,108.33,160800002.0
2008-06-16 02:24:00,108.33,108.33,108.33,108.33,80300000.0
2008-06-16 02:25:00,108.33,108.33,108.33,108.33,22800000.0
2008-06-16 02:26:00,108.33,108.34,108.33,108.34,97399999.0
2008-06-16 02:27:00,108.34,108.36,108.34,108.36,928099997.0
2008-06-16 02:28:00,108.36,108.36,108.34,108.34,608599999.0
2008-06-16 02:29:00,108.34,108.34,108.33,108.33,791799998.0
2008-06-16 02:30:00,108.33,108.33,108.33,108.33,215700000.0
2008-06-16 02:31:00,108.33,108.33,108.33,108.33,17600000.0
2008-06-16 02:32:00,108.33,108.33,108.32,108.33,685400002.0
2008-06-16 02:33:00,108.33,108.33,108.32,108.32,629199998.0
2008-06-16 02:34:00,108.32,108.32,108.29,108.31,948800001.0
2008-06-16 02:35:00,108.31,108.31,108.28,108.28,1215600000.0
2008-06-16 02:36:00,108.29,108.3,108.28,108.28,698500002.0
2008-06-16 02:37:00,108.28,108.28,108.27,108.27,2000800003.0
2008-06-16 02:38:00,108.27,108.29,108.27,108.29,623300001.0
2008-06-16 02:39:00,108.29,108.3,108.285,108.29,419700001.0
2008-06-16 02:40:00,108.29,108.29,108.27,108.28,1913600009.0
2008-06-16 02:41:00,108.28,108.28,108.22,108.24,1155999998.0
2008-06-16 02:42:00,108.24,108.28,108.24,108.25,1945700008.0
2008-06-16 02:43:00,108.25,108.26,108.24,108.25,1768800007.0
2008-06-16 02:44:00,108.25,108.26,108.25,108.26,843799998.0
2008-06-16 02:45:00,108.26,108.27,108.23,108.23,1883500001.0
2008-06-16 02:46:00,108.23,108.25,108.23,108.24,904999999.0
2008-06-16 02:47:00,108.24,108.24,108.22,108.23,855700000.0
2008-06-16 02:48:00,108.23,108.24,108.21,108.21,413200002.0
2008-06-16 02:49:00,108.21,108.23,108.21,108.22,893699994.0
2008-06-16 02:50:00,108.22,108.24,108.21,108.23,781900002.0
2008-06-16 02:51:00,108.23,108.24,108.23,108.23,638199993.0
2008-06-16 02:52:00,108.23,108.24,108.23,108.23,1404700005.0
2008-06-16 02:53:00,108.23,108.23,108.21,108.23,1077799995.0
2008-06-16 02:54:00,108.23,108.27,108.225,108.25,1884300003.0
2008-06-16 02:55:00,108.25,108.28,108.25,108.27,1572199993.0
2008-06-16 02:56:00,108.27,108.33,108.27,108.33,1705000003.0
2008-06-16 02:57:00,108.33,108.36,108.32,108.33,1314200004.0
2008-06-16 02:58:00,108.33,108.34,108.31,108.31,2057300002.0
2008-06-16 02:59:00,108.32,108.325,108.31,108.32,890999997.0
2008-06-16 03:00:00,108.32,108.34,108.32,108.33,1135300002.0
2008-06-16 03:01:00,108.33,108.33,108.32,108.33,399700002.0
2008-06-16 03:02:00,108.33,108.33,108.31,108.31,613399999.0
2008-06-16 03:03:00,108.31,108.31,108.305,108.305,428800003.0
2008-06-16 03:04:00,108.305,108.315,108.305,108.315,243199997.0
2008-06-16 03:05:00,108.315,108.33,108.315,108.33,171899998.0
2008-06-16 03:06:00,108.33,108.34,108.325,108.335,348300001.0
2008-06-16 03:07:00,108.335,108.36,108.33,108.35,1008700001.0
2008-06-16 03:08:00,108.35,108.36,108.35,108.36,705200003.0
2008-06-16 03:09:00,108.36,108.36,108.34,108.34,797999999.0
2008-06-16 03:10:00,108.34,108.36,108.34,108.34,1237399998.0
2008-06-16 03:11:00,108.34,108.35,108.33,108.35,2120099991.0
2008-06-16 03:12:00,108.35,108.36,108.33,108.355,815100003.0
2008-06-16 03:13:00,108.36,108.38,108.36,108.37,1019400001.0
2008-06-16 03:14:00,108.37,108.38,108.37,108.375,582900001.0
2008-06-16 03:15:00,108.375,108.375,108.36,108.37,366399999.0
2008-06-16 03:16:00,108.37,108.37,108.37,108.37,45300000.0
2008-06-16 03:17:00,108.37,108.37,108.365,108.37,225200003.0
2008-06-16 03:18:00,108.37,108.4,108.37,108.4,1260699998.0
2008-06-16 03:19:00,108.4,108.4,108.38,108.38,313699998.0
2008-06-16 03:20:00,108.38,108.38,108.36,108.38,236200000.0
2008-06-16 03:21:00,108.38,108.38,108.37,108.38,108800000.0
2008-06-16 03:22:00,108.38,108.38,108.37,108.37,189700000.0
2008-06-16 03:23:00,108.37,108.38,108.37,108.37,293900002.0
2008-06-16 03:24:00,108.37,108.38,108.37,108.375,426100000.0
2008-06-16 03:25:00,108.375,108.38,108.375,108.38,468000002.0
2008-06-16 03:26:00,108.38,108.39,108.38,108.38,644799999.0
2008-06-16 03:27:00,108.38,108.38,108.37,108.375,555799999.0
2008-06-16 03:28:00,108.37,108.38,108.37,108.375,482400000.0
2008-06-16 03:29:00,108.38,108.38,108.36,108.37,486099996.0
2008-06-16 03:30:00,108.37,108.37,108.36,108.37,434900001.0
2008-06-16 03:31:00,108.37,108.37,108.36,108.36,249700002.0
2008-06-16 03:32:00,108.36,108.37,108.36,108.36,580299999.0
2008-06-16 03:33:00,108.365,108.37,108.36,108.36,134000000.0
2008-06-16 03:34:00,108.36,108.37,108.36,108.36,158500000.0
2008-06-16 03:35:00,108.36,108.36,108.355,108.355,14400000.0
2008-06-16 03:36:00,108.36,108.36,108.35,108.35,129200001.0
2008-06-16 03:37:00,108.35,108.35,108.33,108.33,1333999994.0
2008-06-16 03:38:00,108.33,108.34,108.33,108.33,645900000.0
2008-06-16 03:39:00,108.33,108.33,108.32,108.32,755399998.0
2008-06-16 03:40:00,108.32,108.33,108.32,108.32,632400001.0
2008-06-16 03:41:00,108.32,108.32,108.3,108.3,912799999.0
2008-06-16 03:42:00,108.3,108.31,108.29,108.305,957600000.0
2008-06-16 03:43:00,108.3,108.3,108.29,108.3,621000000.0
2008-06-16 03:44:00,108.3,108.32,108.3,108.31,1007300002.0
2008-06-16 03:45:00,108.31,108.325,108.31,108.32,514200002.0
2008-06-16 03:46:00,108.32,108.33,108.31,108.325,1341400002.0
2008-06-16 03:47:00,108.325,108.34,108.31,108.32,1448900003.0
2008-06-16 03:48:00,108.32,108.32,108.31,108.32,568400005.0
2008-06-16 03:49:00,108.32,108.32,108.32,108.32,171899999.0
2008-06-16 03:50:00,108.32,108.34,108.32,108.33,1563099997.0
2008-06-16 03:51:00,108.33,108.33,108.32,108.325,191900000.0
2008-06-16 03:52:00,108.325,108.34,108.325,108.34,458199999.0
2008-06-16 03:53:00,108.34,108.35,108.34,108.35,521600001.0
2008-06-16 03:54:00,108.35,108.35,108.33,108.33,514500003.0
2008-06-16 03:55:00,108.33,108.33,108.31,108.31,387400001.0
2008-06-16 03:56:00,108.31,108.33,108.31,108.33,778999997.0
2008-06-16 03:57:00,108.33,108.34,108.33,108.34,312700000.0
2008-06-16 03:58:00,108.34,108.35,108.34,108.35,222199999.0
2008-06-16 03:59:00,108.35,108.36,108.33,108.34,958699998.0
2008-06-16 04:00:00,108.34,108.34,108.34,108.34,290099996.0
2008-06-16 04:01:00,108.34,108.37,108.34,108.355,264399999.0
2008-06-16 04:02:00,108.35,108.35,108.34,108.34,505500003.0
2008-06-16 04:03:00,108.34,108.34,108.33,108.33,588600002.0
2008-06-16 04:04:00,108.33,108.34,108.31,108.33,942500000.0
2008-06-16 04:05:00,108.33,108.34,108.33,108.33,1011899996.0
2008-06-16 04:06:00,108.33,108.34,108.32,108.32,697100002.0
2008-06-16 04:07:00,108.32,108.33,108.31,108.31,520200000.0
2008-06-16 04:08:00,108.31,108.32,108.31,108.31,763200004.0
2008-06-16 04:09:00,108.32,108.32,108.31,108.32,63699999.0
2008-06-16 04:10:00,108.31,108.31,108.31,108.31,2800000.0
2008-06-16 04:11:00,108.315,108.32,108.31,108.32,802799999.0
2008-06-16 04:12:00,108.32,108.33,108.315,108.32,1007599999.0
2008-06-16 04:13:00,108.32,108.32,108.31,108.31,499699997.0
2008-06-16 04:14:00,108.31,108.31,108.305,108.305,10900000.0
2008-06-16 04:15:00,108.31,108.31,108.31,108.31,233799998.0
2008-06-16 04:16:00,108.31,108.31,108.29,108.3,1226000000.0
2008-06-16 04:17:00,108.3,108.31,108.29,108.29,1001599999.0
2008-06-16 04:18:00,108.29,108.31,108.29,108.31,1022900001.0
2008-06-16 04:19:00,108.31,108.31,108.305,108.31,32300000.0
2008-06-16 04:20:00,108.31,108.31,108.3,108.31,200900002.0
2008-06-16 04:21:00,108.31,108.31,108.3,108.305,910400001.0
2008-06-16 04:22:00,108.305,108.305,108.27,108.28,650900000.0
2008-06-16 04:23:00,108.28,108.295,108.28,108.29,1462899999.0
2008-06-16 04:24:00,108.29,108.29,108.27,108.27,1284000001.0
2008-06-16 04:25:00,108.27,108.28,108.27,108.28,731499997.0
2008-06-16 04:26:00,108.28,108.29,108.27,108.28,996699998.0
2008-06-16 04:27:00,108.28,108.285,108.28,108.28,251599998.0
2008-06-16 04:28:00,108.28,108.28,108.27,108.27,305900000.0
2008-06-16 04:29:00,108.28,108.28,108.27,108.27,310399998.0
2008-06-16 04:30:00,108.27,108.28,108.26,108.27,733600004.0
2008-06-16 04:31:00,108.27,108.28,108.265,108.27,970800002.0
2008-06-16 04:32:00,108.27,108.28,108.27,108.27,707100002.0
2008-06-16 04:33:00,108.27,108.28,108.27,108.28,207099999.0
2008-06-16 04:34:00,108.28,108.28,108.26,108.27,1091200000.0
2008-06-16 04:35:00,108.27,108.27,108.26,108.26,396199998.0
2008-06-16 04:36:00,108.26,108.27,108.26,108.27,339199999.0
2008-06-16 04:37:00,108.27,108.28,108.265,108.265,507300002.0
2008-06-16 04:38:00,108.26,108.27,108.26,108.27,436800000.0
2008-06-16 04:39:00,108.27,108.27,108.26,108.27,592700000.0
2008-06-16 04:40:00,108.27,108.28,108.27,108.28,628199998.0
2008-06-16 04:41:00,108.28,108.28,108.27,108.28,875200006.0
2008-06-16 04:42:00,108.28,108.29,108.28,108.28,415800003.0
2008-06-16 04:43:00,108.28,108.29,108.28,108.29,531499998.0
2008-06-16 04:44:00,108.29,108.3,108.29,108.29,519000004.0
2008-06-16 04:45:00,108.29,108.29,108.28,108.28,383700002.0
2008-06-16 04:46:00,108.28,108.29,108.28,108.28,970999998.0
2008-06-16 04:47:00,108.28,108.29,108.28,108.28,543100001.0
2008-06-16 04:48:00,108.28,108.28,108.28,108.28,876800007.0
2008-06-16 04:49:00,108.28,108.31,108.28,108.3,1012000002.0
2008-06-16 04:50:00,108.29,108.31,108.29,108.3,373699998.0
2008-06-16 04:51:00,108.3,108.31,108.29,108.29,791300003.0
2008-06-16 04:52:00,108.3,108.3,108.29,108.295,113600001.0
2008-06-16 04:53:00,108.3,108.31,108.3,108.305,336500000.0
2008-06-16 04:54:00,108.3,108.31,108.3,108.31,440300003.0
2008-06-16 04:55:00,108.31,108.31,108.3,108.31,234500003.0
2008-06-16 04:56:00,108.31,108.31,108.29,108.29,243900000.0
2008-06-16 04:57:00,108.29,108.3,108.28,108.28,743800002.0
2008-06-16 04:58:00,108.29,108.29,108.28,108.29,100800000.0
2008-06-16 04:59:00,108.29,108.3,108.29,108.3,479199998.0
2008-06-16 05:00:00,108.3,108.3,108.28,108.29,603699997.0
2008-06-16 05:01:00,108.29,108.29,108.29,108.29,398399997.0
2008-06-16 05:02:00,108.29,108.29,108.29,108.29,146500001.0
2008-06-16 05:03:00,108.285,108.29,108.285,108.29,56900000.0
2008-06-16 05:04:00,108.29,108.29,108.28,108.28,388999998.0
2008-06-16 05:05:00,108.29,108.29,108.29,108.29,37800000.0
2008-06-16 05:06:00,108.28,108.29,108.28,108.29,214599997.0
2008-06-16 05:07:00,108.29,108.29,108.28,108.28,721499997.0
2008-06-16 05:08:00,108.28,108.28,108.28,108.28,70000000.0
2008-06-16 05:09:00,108.28,108.29,108.27,108.28,502200003.0
2008-06-16 05:10:00,108.28,108.28,108.28,108.28,46700001.0
2008-06-16 05:11:00,108.28,108.28,108.28,108.28,138900000.0
2008-06-16 05:12:00,108.28,108.28,108.28,108.28,48300000.0
2008-06-16 05:13:00,108.28,108.28,108.28,108.28,47800000.0
2008-06-16 05:14:00,108.28,108.28,108.25,108.26,727799999.0
2008-06-16 05:15:00,108.26,108.27,108.26,108.26,508099995.0
2008-06-16 05:16:00,108.26,108.26,108.23,108.24,1081299997.0
2008-06-16 05:17:00,108.24,108.24,108.24,108.24,338100000.0
2008-06-16 05:18:00,108.24,108.24,108.23,108.23,255200002.0
2008-06-16 05:19:00,108.23,108.24,108.23,108.23,1147599998.0
2008-06-16 05:20:00,108.23,108.24,108.23,108.23,996900004.0
2008-06-16 05:21:00,108.23,108.24,108.23,108.24,758399997.0
2008-06-16 05:22:00,108.24,108.24,108.22,108.22,1864999997.0
2008-06-16 05:23:00,108.22,108.23,108.22,108.23,952900000.0
2008-06-16 05:24:00,108.23,108.23,108.22,108.23,693200005.0
2008-06-16 05:25:00,108.23,108.24,108.23,108.23,560000002.0
2008-06-16 05:26:00,108.23,108.24,108.23,108.24,780899999.0
2008-06-16 05:27:00,108.24,108.24,108.23,108.24,415100002.0
2008-06-16 05:28:00,108.235,108.24,108.235,108.24,152199998.0
2008-06-16 05:29:00,108.24,108.26,108.24,108.25,874200002.0
2008-06-16 05:30:00,108.25,108.26,108.25,108.26,537200003.0
2008-06-16 05:31:00,108.26,108.275,108.26,108.275,274300000.0
2008-06-16 05:32:00,108.27,108.28,108.27,108.28,259499998.0
2008-06-16 05:33:00,108.28,108.28,108.28,108.28,45099999.0
2008-06-16 05:34:00,108.27,108.27,108.27,108.27,2800000.0
2008-06-16 05:35:00,108.28,108.28,108.265,108.27,478099999.0
2008-06-16 05:36:00,108.27,108.28,108.26,108.28,588300002.0
2008-06-16 05:37:00,108.28,108.29,108.28,108.28,328800000.0
2008-06-16 05:38:00,108.28,108.29,108.28,108.29,773099996.0
2008-06-16 05:39:00,108.29,108.29,108.28,108.28,483599998.0
2008-06-16 05:40:00,108.28,108.3,108.28,108.29,999500006.0
2008-06-16 05:41:00,108.29,108.29,108.28,108.28,551099997.0
2008-06-16 05:42:00,108.28,108.28,108.28,108.28,397999997.0
2008-06-16 05:43:00,108.28,108.28,108.275,108.28,29700000.0
2008-06-16 05:44:00,108.28,108.28,108.275,108.28,26600000.0
2008-06-16 05:45:00,108.28,108.28,108.275,108.275,6200000.0
2008-06-16 05:46:00,108.28,108.28,108.275,108.28,115800000.0
2008-06-16 05:47:00,108.28,108.28,108.28,108.28,110100000.0
2008-06-16 05:48:00,108.275,108.29,108.275,108.29,411700004.0
2008-06-16 05:49:00,108.29,108.29,108.28,108.29,333599999.0
2008-06-16 05:50:00,108.29,108.29,108.28,108.29,19799999.0
2008-06-16 05:51:00,108.29,108.3,108.29,108.29,439900000.0
2008-06-16 05:52:00,108.29,108.29,108.29,108.29,54000000.0
2008-06-16 05:53:00,108.29,108.3,108.29,108.29,253600000.0
2008-06-16 05:54:00,108.295,108.3,108.25,108.26,691000000.0
2008-06-16 05:55:00,108.26,108.26,108.25,108.26,311399998.0
2008-06-16 05:56:00,108.26,108.265,108.25,108.255,585499998.0
2008-06-16 05:57:00,108.255,108.27,108.255,108.27,896900003.0
2008-06-16 05:58:00,108.27,108.27,108.25,108.26,217800001.0
2008-06-16 05:59:00,108.26,108.27,108.26,108.27,740099999.0
2008-06-16 06:00:00,108.27,108.27,108.26,108.26,340800000.0
2008-06-16 06:01:00,108.26,108.27,108.26,108.27,392399997.0
2008-06-16 06:02:00,108.27,108.27,108.26,108.27,479400001.0
2008-06-16 06:03:00,108.27,108.27,108.27,108.27,205000002.0
2008-06-16 06:04:00,108.27,108.28,108.27,108.28,486900002.0
2008-06-16 06:05:00,108.28,108.28,108.27,108.27,488799999.0
2008-06-16 06:06:00,108.27,108.27,108.27,108.27,413300001.0
2008-06-16 06:07:00,108.27,108.28,108.27,108.28,596400004.0
2008-06-16 06:08:00,108.28,108.28,108.27,108.28,161200002.0
2008-06-16 06:09:00,108.28,108.28,108.27,108.28,252999999.0
2008-06-16 06:10:00,108.28,108.28,108.27,108.27,165100000.0
2008-06-16 06:11:00,108.27,108.27,108.27,108.27,76500000.0
2008-06-16 06:12:00,108.27,108.27,108.25,108.25,617900002.0
2008-06-16 06:13:00,108.25,108.25,108.23,108.24,578399997.0
2008-06-16 06:14:00,108.24,108.24,108.24,108.24,65900001.0
2008-06-16 06:15:00,108.24,108.24,108.23,108.23,557500001.0
2008-06-16 06:16:00,108.23,108.24,108.23,108.24,620999997.0
2008-06-16 06:17:00,108.25,108.25,108.22,108.23,857000002.0
2008-06-16 06:18:00,108.23,108.25,108.23,108.24,1308200004.0
2008-06-16 06:19:00,108.24,108.25,108.23,108.24,644900000.0
2008-06-16 06:20:00,108.24,108.25,108.24,108.245,457199999.0
2008-06-16 06:21:00,108.245,108.245,108.24,108.24,177000002.0
2008-06-16 06:22:00,108.24,108.24,108.23,108.23,108600001.0
2008-06-16 06:23:00,108.23,108.24,108.23,108.24,694100003.0
2008-06-16 06:24:00,108.24,108.24,108.24,108.24,230599999.0
2008-06-16 06:25:00,108.24,108.24,108.24,108.24,260099999.0
2008-06-16 06:26:00,108.24,108.25,108.24,108.25,252400000.0
2008-06-16 06:27:00,108.25,108.25,108.24,108.24,756399998.0
2008-06-16 06:28:00,108.24,108.26,108.24,108.24,925099997.0
2008-06-16 06:29:00,108.245,108.25,108.24,108.24,616499993.0
2008-06-16 06:30:00,108.25,108.26,108.245,108.25,848399994.0
2008-06-16 06:31:00,108.25,108.27,108.25,108.26,192099998.0
2008-06-16 06:32:00,108.27,108.28,108.25,108.25,767799994.0
2008-06-16 06:33:00,108.25,108.26,108.25,108.25,607999995.0
2008-06-16 06:34:00,108.25,108.25,108.25,108.25,31900000.0
2008-06-16 06:35:00,108.25,108.26,108.24,108.24,381000000.0
2008-06-16 06:36:00,108.24,108.25,108.24,108.24,1322500002.0
2008-06-16 06:37:00,108.25,108.25,108.21,108.22,555700000.0
2008-06-16 06:38:00,108.23,108.23,108.21,108.21,555700000.0
2008-06-16 06:39:00,108.21,108.21,108.18,108.19,1487300002.0
2008-06-16 06:40:00,108.19,108.2,108.18,108.2,1021099998.0
2008-06-16 06:41:00,108.2,108.22,108.18,108.18,1390399994.0
2008-06-16 06:42:00,108.18,108.21,108.17,108.21,1474399999.0
2008-06-16 06:43:00,108.2,108.21,108.19,108.19,1629900001.0
2008-06-16 06:44:00,108.19,108.2,108.19,108.19,1629900001.0
2008-06-16 06:45:00,108.19,108.19,108.19,108.19,323399995.0
2008-06-16 06:46:00,108.19,108.2,108.19,108.19,869100003.0
2008-06-16 06:47:00,108.19,108.19,108.18,108.18,498400000.0
2008-06-16 06:48:00,108.18,108.19,108.18,108.18,575700001.0
2008-06-16 06:49:00,108.18,108.2,108.17,108.18,917400001.0
2008-06-16 06:50:00,108.18,108.2,108.17,108.19,1129100000.0
2008-06-16 06:51:00,108.19,108.2,108.17,108.2,994499996.0
2008-06-16 06:52:00,108.2,108.21,108.19,108.19,2016200000.0
2008-06-16 06:53:00,108.19,108.21,108.19,108.19,870099999.0
2008-06-16 06:54:00,108.19,108.19,108.18,108.19,258700001.0
2008-06-16 06:55:00,108.19,108.2,108.18,108.2,996299999.0
2008-06-16 06:56:00,108.2,108.2,108.19,108.2,326499997.0
2008-06-16 06:57:00,108.2,108.2,108.2,108.2,549600001.0
2008-06-16 06:58:00,108.2,108.22,108.2,108.21,1583900010.0
2008-06-16 06:59:00,108.21,108.24,108.21,108.24,964600003.0
2008-06-16 07:00:00,108.24,108.24,108.22,108.23,975900004.0
2008-06-16 07:01:00,108.23,108.23,108.22,108.22,662099998.0
2008-06-16 07:02:00,108.22,108.22,108.22,108.22,64600000.0
2008-06-16 07:03:00,108.22,108.23,108.22,108.23,639499996.0
2008-06-16 07:04:00,108.23,108.24,108.23,108.23,456000005.0
2008-06-16 07:05:00,108.22,108.23,108.22,108.23,599500003.0
2008-06-16 07:06:00,108.23,108.23,108.22,108.23,294399996.0
2008-06-16 07:07:00,108.23,108.23,108.23,108.23,463600003.0
2008-06-16 07:08:00,108.23,108.24,108.23,108.23,518899999.0
2008-06-16 07:09:00,108.23,108.23,108.23,108.23,398200006.0
2008-06-16 07:10:00,108.23,108.24,108.23,108.23,600799998.0
2008-06-16 07:11:00,108.23,108.23,108.22,108.22,544499995.0
2008-06-16 07:12:00,108.22,108.22,108.21,108.22,691899996.0
2008-06-16 07:13:00,108.22,108.22,108.22,108.22,341499997.0
2008-06-16 07:14:00,108.22,108.22,108.22,108.22,339799996.0
2008-06-16 07:15:00,108.22,108.24,108.22,108.23,1490500001.0
2008-06-16 07:16:00,108.23,108.23,108.23,108.23,406900002.0
2008-06-16 07:17:00,108.23,108.23,108.22,108.22,520900002.0
2008-06-16 07:19:00,108.22,108.23,108.22,108.22,668100002.0
2008-06-16 07:20:00,108.21,108.215,108.21,108.215,5600000.0
2008-06-16 07:21:00,108.215,108.23,108.215,108.22,521800001.0
2008-06-16 07:22:00,108.22,108.23,108.22,108.22,291999999.0
2008-06-16 07:23:00,108.22,108.22,108.22,108.22,328899997.0
2008-06-16 07:24:00,108.22,108.25,108.22,108.24,991000003.0
2008-06-16 07:25:00,108.24,108.28,108.23,108.28,1339399999.0
2008-06-16 07:26:00,108.28,108.28,108.27,108.27,615799996.0
2008-06-16 07:27:00,108.27,108.27,108.25,108.25,674000000.0
2008-06-16 07:28:00,108.25,108.25,108.23,108.25,639500000.0
2008-06-16 07:29:00,108.25,108.25,108.235,108.25,855199997.0
2008-06-16 07:30:00,108.25,108.25,108.24,108.25,405300003.0
2008-06-16 07:31:00,108.25,108.25,108.24,108.24,100800001.0
2008-06-16 07:32:00,108.24,108.25,108.24,108.25,1002299999.0
2008-06-16 07:33:00,108.25,108.26,108.25,108.26,362600000.0
2008-06-16 07:34:00,108.26,108.26,108.26,108.26,272500001.0
2008-06-16 07:35:00,108.26,108.27,108.26,108.27,658700001.0
2008-06-16 07:36:00,108.26,108.26,108.26,108.26,2800000.0
2008-06-16 07:37:00,108.27,108.27,108.24,108.25,1015600003.0
2008-06-16 07:38:00,108.25,108.25,108.23,108.24,614199990.0
2008-06-16 07:39:00,108.24,108.24,108.23,108.23,532700001.0
2008-06-16 07:40:00,108.23,108.25,108.23,108.25,1177399994.0
2008-06-16 07:41:00,108.25,108.25,108.23,108.24,1446499996.0
2008-06-16 07:42:00,108.24,108.24,108.22,108.22,1446499996.0
2008-06-16 07:43:00,108.22,108.23,108.21,108.22,1125000002.0
2008-06-16 07:44:00,108.22,108.23,108.22,108.23,968999995.0
2008-06-16 07:45:00,108.23,108.23,108.22,108.23,942799997.0
2008-06-16 07:46:00,108.23,108.23,108.22,108.23,513999998.0
2008-06-16 07:47:00,108.23,108.23,108.22,108.22,585699999.0
2008-06-16 07:48:00,108.22,108.23,108.21,108.21,392300001.0
2008-06-16 07:49:00,108.21,108.24,108.21,108.23,1224800001.0
2008-06-16 07:50:00,108.23,108.24,108.22,108.24,500800002.0
2008-06-16 07:51:00,108.245,108.25,108.24,108.25,907099997.0
2008-06-16 07:52:00,108.25,108.25,108.24,108.24,1199100005.0
2008-06-16 07:53:00,108.24,108.25,108.24,108.25,556299999.0
2008-06-16 07:54:00,108.25,108.25,108.24,108.25,1321599997.0
2008-06-16 07:55:00,108.25,108.28,108.25,108.27,1378499993.0
2008-06-16 07:56:00,108.28,108.29,108.28,108.28,818900002.0
2008-06-16 07:57:00,108.28,108.28,108.26,108.27,771799999.0
2008-06-16 07:58:00,108.27,108.27,108.26,108.27,261200000.0
2008-06-16 07:59:00,108.27,108.31,108.27,108.31,1536799993.0
2008-06-16 08:00:00,108.31,108.31,108.29,108.29,1568500006.0
2008-06-16 08:01:00,108.29,108.29,108.27,108.28,940200002.0
2008-06-16 08:02:00,108.28,108.28,108.27,108.28,521400001.0
2008-06-16 08:03:00,108.28,108.29,108.27,108.28,1415800002.0
2008-06-16 08:04:00,108.29,108.29,108.27,108.28,689800003.0
2008-06-16 08:05:00,108.28,108.28,108.26,108.27,689800003.0
2008-06-16 08:06:00,108.27,108.28,108.27,108.27,177200001.0
2008-06-16 08:07:00,108.27,108.28,108.27,108.28,322100002.0
2008-06-16 08:08:00,108.285,108.29,108.28,108.28,214299999.0
2008-06-16 08:09:00,108.28,108.29,108.27,108.28,985900005.0
2008-06-16 08:10:00,108.28,108.3,108.275,108.29,1558600006.0
2008-06-16 08:11:00,108.28,108.3,108.28,108.29,2052199992.0
2008-06-16 08:12:00,108.29,108.32,108.28,108.31,1616300004.0
2008-06-16 08:13:00,108.32,108.33,108.29,108.3,1616300004.0
2008-06-16 08:14:00,108.3,108.32,108.28,108.28,1662999998.0
2008-06-16 08:15:00,108.28,108.32,108.28,108.31,1714200000.0
2008-06-16 08:16:00,108.31,108.32,108.29,108.29,1455100004.0
2008-06-16 08:17:00,108.29,108.31,108.29,108.31,1795599998.0
2008-06-16 08:18:00,108.31,108.34,108.3,108.33,1821100001.0
2008-06-16 08:19:00,108.33,108.34,108.32,108.34,1338199999.0
2008-06-16 08:20:00,108.34,108.34,108.33,108.34,420900002.0
2008-06-16 08:21:00,108.34,108.34,108.325,108.33,406699998.0
2008-06-16 08:22:00,108.33,108.33,108.325,108.33,830800001.0
2008-06-16 08:23:00,108.33,108.33,108.32,108.32,1693300005.0
2008-06-16 08:24:00,108.325,108.37,108.325,108.37,1293199999.0
2008-06-16 08:25:00,108.37,108.37,108.355,108.36,388799998.0
2008-06-16 08:26:00,108.36,108.37,108.35,108.37,1760400000.0
2008-06-16 08:27:00,108.365,108.39,108.36,108.39,1480300003.0
2008-06-16 08:28:00,108.39,108.39,108.36,108.38,1828199999.0
2008-06-16 08:29:00,108.385,108.41,108.36,108.36,2094200009.0
2008-06-16 08:30:00,108.36,108.37,108.35,108.37,689300001.0
2008-06-16 08:31:00,108.37,108.375,108.355,108.37,803399996.0
2008-06-16 08:32:00,108.36,108.39,108.36,108.39,421200000.0
2008-06-16 08:33:00,108.37,108.4,108.37,108.4,600400005.0
2008-06-16 08:34:00,108.395,108.43,108.39,108.41,1586699997.0
2008-06-16 08:35:00,108.41,108.42,108.37,108.4,1086600004.0
2008-06-16 08:36:00,108.4,108.42,108.4,108.41,1133100001.0
2008-06-16 08:37:00,108.415,108.42,108.41,108.41,1004299994.0
2008-06-16 08:38:00,108.41,108.42,108.4,108.41,1514899998.0
2008-06-16 08:39:00,108.41,108.43,108.4,108.42,1300999991.0
2008-06-16 08:40:00,108.42,108.43,108.41,108.41,919299997.0
2008-06-16 08:41:00,108.41,108.43,108.405,108.43,940400000.0
2008-06-16 08:42:00,108.43,108.46,108.41,108.46,1350900002.0
2008-06-16 08:43:00,108.45,108.49,108.45,108.48,1350900002.0
2008-06-16 08:44:00,108.48,108.505,108.475,108.48,1350900002.0
2008-06-16 08:45:00,108.48,108.54,108.48,108.53,1561499994.0
2008-06-16 08:46:00,108.53,108.53,108.49,108.5,1175900000.0
2008-06-16 08:47:00,108.51,108.52,108.49,108.5,792300002.0
2008-06-16 08:48:00,108.5,108.53,108.5,108.53,467899998.0
2008-06-16 08:49:00,108.53,108.53,108.5,108.52,1612500003.0
2008-06-16 08:50:00,108.52,108.54,108.52,108.52,1264300000.0
2008-06-16 08:51:00,108.52,108.55,108.515,108.55,1163300001.0
2008-06-16 08:52:00,108.54,108.57,108.54,108.57,1114899998.0
2008-06-16 08:53:00,108.57,108.58,108.55,108.56,1105700000.0
2008-06-16 08:54:00,108.56,108.59,108.555,108.57,1676700002.0
2008-06-16 08:55:00,108.58,108.58,108.56,108.57,1058799996.0
2008-06-16 08:56:00,108.57,108.575,108.55,108.56,1058799996.0
2008-06-16 08:57:00,108.57,108.57,108.53,108.54,1288500001.0
2008-06-16 08:58:00,108.54,108.54,108.5,108.51,1646199997.0
2008-06-16 08:59:00,108.51,108.55,108.5,108.55,1305100002.0
2008-06-16 09:00:00,108.55,108.55,108.52,108.525,1388899997.0
2008-06-16 09:01:00,108.525,108.54,108.51,108.525,1454699999.0
2008-06-16 09:02:00,108.525,108.53,108.51,108.51,863900001.0
2008-06-16 09:03:00,108.51,108.51,108.49,108.5,953500001.0
2008-06-16 09:04:00,108.49,108.51,108.48,108.48,1453800000.0
2008-06-16 09:05:00,108.48,108.48,108.45,108.48,1494099993.0
2008-06-16 09:06:00,108.48,108.49,108.465,108.49,1166700002.0
2008-06-16 09:07:00,108.49,108.49,108.46,108.465,1107900001.0
2008-06-16 09:08:00,108.465,108.485,108.46,108.48,549799997.0
2008-06-16 09:09:00,108.48,108.49,108.48,108.485,505200000.0
2008-06-16 09:10:00,108.485,108.485,108.45,108.465,1470700002.0
2008-06-16 09:11:00,108.47,108.47,108.45,108.455,731999996.0
2008-06-16 09:12:00,108.455,108.47,108.45,108.46,988799997.0
2008-06-16 09:13:00,108.465,108.48,108.46,108.47,964099998.0
2008-06-16 09:14:00,108.47,108.49,108.46,108.475,1035399996.0
2008-06-16 09:15:00,108.475,108.48,108.47,108.48,1070200002.0
2008-06-16 09:16:00,108.48,108.48,108.46,108.47,1141600001.0
2008-06-16 09:17:00,108.47,108.49,108.47,108.47,1155400005.0
2008-06-16 09:18:00,108.47,108.48,108.47,108.47,854499996.0
2008-06-16 09:19:00,108.47,108.47,108.455,108.46,538800001.0
2008-06-16 09:20:00,108.46,108.5,108.455,108.49,695300001.0
2008-06-16 09:21:00,108.49,108.53,108.49,108.52,1463299993.0
2008-06-16 09:22:00,108.52,108.54,108.52,108.53,1358000001.0
2008-06-16 09:23:00,108.53,108.54,108.52,108.53,1097000008.0
2008-06-16 09:24:00,108.53,108.53,108.52,108.52,724799996.0
2008-06-16 09:25:00,108.52,108.53,108.52,108.525,716500000.0
2008-06-16 09:26:00,108.525,108.525,108.47,108.48,1361399997.0
2008-06-16 09:27:00,108.48,108.52,108.47,108.5,1783299996.0
2008-06-16 09:28:00,108.5,108.51,108.5,108.5,487500001.0
2008-06-16 09:29:00,108.5,108.51,108.48,108.49,1475000003.0
2008-06-16 09:30:00,108.49,108.51,108.49,108.5,1365299994.0
2008-06-16 09:31:00,108.5,108.5,108.49,108.5,617499999.0
2008-06-16 09:32:00,108.5,108.5,108.5,108.5,216000000.0
2008-06-16 09:33:00,108.5,108.5,108.5,108.5,64700000.0
2008-06-16 09:34:00,108.5,108.5,108.47,108.49,699000000.0
2008-06-16 09:35:00,108.49,108.49,108.47,108.47,769799999.0
2008-06-16 09:36:00,108.47,108.47,108.45,108.455,1051299999.0
2008-06-16 09:37:00,108.46,108.46,108.43,108.43,1376300001.0
2008-06-16 09:38:00,108.43,108.43,108.41,108.41,1683300004.0
2008-06-16 09:39:00,108.41,108.41,108.4,108.405,651799999.0
2008-06-16 09:40:00,108.405,108.42,108.4,108.405,378700001.0
2008-06-16 09:41:00,108.41,108.41,108.365,108.41,448300000.0
2008-06-16 09:42:00,108.41,108.42,108.4,108.4,577999999.0
2008-06-16 09:43:00,108.4,108.41,108.4,108.405,368999999.0
2008-06-16 09:44:00,108.405,108.435,108.405,108.42,697700001.0
2008-06-16 09:45:00,108.43,108.44,108.42,108.435,815500001.0
2008-06-16 09:46:00,108.44,108.45,108.43,108.435,1039700000.0
2008-06-16 09:47:00,108.435,108.44,108.41,108.415,373500000.0
2008-06-16 09:48:00,108.415,108.43,108.4,108.43,1017400003.0
2008-06-16 09:49:00,108.43,108.43,108.415,108.42,1236099996.0
2008-06-16 09:50:00,108.42,108.44,108.42,108.43,1029600005.0
2008-06-16 09:51:00,108.43,108.45,108.43,108.45,1097299999.0
2008-06-16 09:52:00,108.45,108.47,108.45,108.45,838100000.0
2008-06-16 09:53:00,108.45,108.46,108.44,108.445,703300005.0
2008-06-16 09:54:00,108.45,108.45,108.44,108.445,1287799997.0
2008-06-16 09:55:00,108.45,108.49,108.45,108.45,1358799998.0
2008-06-16 09:56:00,108.45,108.47,108.44,108.465,999800008.0
2008-06-16 09:57:00,108.465,108.48,108.45,108.475,810400001.0
2008-06-16 09:58:00,108.47,108.475,108.45,108.47,936000003.0
2008-06-16 09:59:00,108.47,108.48,108.465,108.48,519100001.0
2008-06-16 10:00:00,108.48,108.48,108.47,108.48,404599999.0
2008-06-16 10:01:00,108.48,108.49,108.465,108.49,816300000.0
2008-06-16 10:02:00,108.49,108.49,108.47,108.47,710300001.0
2008-06-16 10:03:00,108.47,108.48,108.46,108.48,945399998.0
2008-06-16 10:04:00,108.475,108.48,108.47,108.48,714600002.0
2008-06-16 10:05:00,108.48,108.48,108.46,108.465,696099998.0
2008-06-16 10:06:00,108.47,108.47,108.45,108.45,623000000.0
2008-06-16 10:07:00,108.45,108.45,108.44,108.44,1357299997.0
2008-06-16 10:08:00,108.44,108.45,108.43,108.43,1161000000.0
2008-06-16 10:09:00,108.42,108.43,108.41,108.41,438800000.0
2008-06-16 10:10:00,108.42,108.43,108.41,108.425,438800000.0
2008-06-16 10:11:00,108.425,108.45,108.42,108.44,292200000.0
2008-06-16 10:12:00,108.44,108.44,108.43,108.44,838799999.0
2008-06-16 10:13:00,108.44,108.45,108.44,108.45,998900005.0
2008-06-16 10:14:00,108.45,108.47,108.44,108.44,1323000002.0
2008-06-16 10:15:00,108.44,108.46,108.44,108.45,573500001.0
2008-06-16 10:16:00,108.445,108.45,108.41,108.41,1258800003.0
2008-06-16 10:17:00,108.41,108.425,108.405,108.42,1260199999.0
2008-06-16 10:18:00,108.43,108.44,108.43,108.43,468800000.0
2008-06-16 10:19:00,108.43,108.44,108.41,108.42,1384300003.0
2008-06-16 10:20:00,108.42,108.43,108.405,108.425,1420599995.0
2008-06-16 10:21:00,108.42,108.44,108.345,108.36,1969799998.0
2008-06-16 10:22:00,108.36,108.39,108.36,108.38,1473500002.0
2008-06-16 10:23:00,108.38,108.385,108.37,108.38,1151100000.0
2008-06-16 10:24:00,108.375,108.38,108.37,108.38,866499998.0
2008-06-16 10:25:00,108.38,108.38,108.28,108.32,1206700000.0
2008-06-16 10:26:00,108.32,108.33,108.315,108.32,986900001.0
2008-06-16 10:27:00,108.32,108.35,108.315,108.33,988100000.0
2008-06-16 10:28:00,108.33,108.33,108.3,108.32,1424099994.0
2008-06-16 10:29:00,108.32,108.35,108.32,108.34,478899999.0
2008-06-16 10:30:00,108.34,108.345,108.32,108.32,734399999.0
2008-06-16 10:31:00,108.31,108.35,108.3,108.34,1215000002.0
2008-06-16 10:32:00,108.34,108.35,108.315,108.315,1763300004.0
2008-06-16 10:33:00,108.32,108.32,108.295,108.32,1427300002.0
2008-06-16 10:34:00,108.32,108.33,108.31,108.325,970099999.0
2008-06-16 10:35:00,108.325,108.33,108.29,108.33,847300001.0
2008-06-16 10:36:00,108.33,108.33,108.315,108.32,612899999.0
2008-06-16 10:37:00,108.32,108.33,108.285,108.3,1164400003.0
2008-06-16 10:38:00,108.3,108.33,108.29,108.32,863999999.0
2008-06-16 10:39:00,108.32,108.33,108.28,108.31,1070599996.0
2008-06-16 10:40:00,108.32,108.33,108.305,108.33,801300003.0
2008-06-16 10:41:00,108.33,108.33,108.3,108.3,1174399997.0
2008-06-16 10:42:00,108.3,108.32,108.3,108.32,555799998.0
2008-06-16 10:43:00,108.32,108.32,108.31,108.31,521200000.0
2008-06-16 10:44:00,108.315,108.32,108.31,108.315,509500003.0
2008-06-16 10:45:00,108.315,108.32,108.3,108.3,628299998.0
2008-06-16 10:46:00,108.3,108.305,108.26,108.26,1332499996.0
2008-06-16 10:47:00,108.26,108.3,108.25,108.295,1341099999.0
2008-06-16 10:48:00,108.295,108.3,108.28,108.3,1391699995.0
2008-06-16 10:49:00,108.3,108.305,108.29,108.3,1671799993.0
2008-06-16 10:50:00,108.3,108.3,108.28,108.29,999300002.0
2008-06-16 10:51:00,108.29,108.3,108.28,108.29,884499999.0
2008-06-16 10:52:00,108.29,108.3,108.29,108.29,586100004.0
2008-06-16 10:53:00,108.29,108.3,108.29,108.3,654700003.0
2008-06-16 10:54:00,108.3,108.3,108.27,108.28,990799994.0
2008-06-16 10:55:00,108.28,108.28,108.24,108.25,1272000003.0
2008-06-16 10:56:00,108.25,108.26,108.25,108.26,1393599998.0
2008-06-16 10:57:00,108.26,108.26,108.25,108.26,1250399997.0
2008-06-16 10:58:00,108.26,108.3,108.255,108.29,1006099999.0
2008-06-16 10:59:00,108.29,108.3,108.28,108.28,984300002.0
2008-06-16 11:00:00,108.285,108.31,108.28,108.31,1335100001.0
2008-06-16 11:01:00,108.31,108.33,108.3,108.325,472200000.0
2008-06-16 11:02:00,108.325,108.37,108.325,108.36,1225700002.0
2008-06-16 11:03:00,108.36,108.37,108.35,108.35,967100002.0
2008-06-16 11:04:00,108.35,108.37,108.34,108.36,1233400000.0
2008-06-16 11:05:00,108.36,108.37,108.35,108.35,1071000005.0
2008-06-16 11:06:00,108.35,108.36,108.34,108.34,496899996.0
2008-06-16 11:07:00,108.34,108.37,108.315,108.36,612700001.0
2008-06-16 11:08:00,108.365,108.365,108.33,108.35,1287300000.0
2008-06-16 11:09:00,108.35,108.36,108.32,108.33,701499999.0
2008-06-16 11:10:00,108.325,108.34,108.32,108.32,902000000.0
2008-06-16 11:11:00,108.32,108.33,108.32,108.32,592599998.0
2008-06-16 11:12:00,108.325,108.325,108.3,108.3,793899995.0
2008-06-16 11:13:00,108.3,108.31,108.29,108.29,2035399992.0
2008-06-16 11:14:00,108.28,108.28,108.26,108.28,1238799998.0
2008-06-16 11:15:00,108.28,108.3,108.28,108.295,443100003.0
2008-06-16 11:16:00,108.295,108.3,108.29,108.29,638399998.0
2008-06-16 11:17:00,108.29,108.31,108.29,108.31,499299996.0
2008-06-16 11:18:00,108.31,108.325,108.305,108.325,651700001.0
2008-06-16 11:19:00,108.325,108.325,108.3,108.3,576799998.0
2008-06-16 11:20:00,108.3,108.32,108.3,108.32,837800001.0
2008-06-16 11:21:00,108.32,108.33,108.32,108.33,563700000.0
2008-06-16 11:22:00,108.33,108.33,108.31,108.32,717400001.0
2008-06-16 11:23:00,108.32,108.33,108.31,108.325,1083499999.0
2008-06-16 11:24:00,108.325,108.34,108.325,108.34,407799999.0
2008-06-16 11:25:00,108.34,108.34,108.33,108.34,350899999.0
2008-06-16 11:26:00,108.34,108.34,108.34,108.34,124300001.0
2008-06-16 11:27:00,108.34,108.34,108.33,108.33,223000000.0
2008-06-16 11:28:00,108.33,108.33,108.31,108.31,475300000.0
2008-06-16 11:29:00,108.31,108.31,108.3,108.31,365599998.0
2008-06-16 11:30:00,108.31,108.31,108.305,108.31,259500001.0
2008-06-16 11:31:00,108.31,108.32,108.31,108.31,478199999.0
2008-06-16 11:32:00,108.31,108.33,108.31,108.33,83500000.0
2008-06-16 11:33:00,108.33,108.33,108.325,108.33,185900001.0
2008-06-16 11:34:00,108.33,108.33,108.325,108.33,373900002.0
2008-06-16 11:35:00,108.33,108.34,108.33,108.33,215600000.0
2008-06-16 11:36:00,108.34,108.34,108.33,108.34,102900000.0
2008-06-16 11:37:00,108.34,108.34,108.32,108.33,620799999.0
2008-06-16 11:38:00,108.33,108.33,108.33,108.33,148599999.0
2008-06-16 11:39:00,108.33,108.335,108.33,108.33,134300001.0
2008-06-16 11:40:00,108.335,108.34,108.32,108.34,1259999994.0
2008-06-16 11:41:00,108.34,108.34,108.34,108.34,75600000.0
2008-06-16 11:42:00,108.34,108.35,108.325,108.33,806400001.0
2008-06-16 11:43:00,108.33,108.34,108.31,108.31,456800001.0
2008-06-16 11:44:00,108.31,108.32,108.31,108.32,339900001.0
2008-06-16 11:45:00,108.325,108.33,108.325,108.33,186999999.0
2008-06-16 11:46:00,108.33,108.34,108.33,108.33,121300000.0
2008-06-16 11:47:00,108.335,108.35,108.33,108.34,457500000.0
2008-06-16 11:48:00,108.34,108.36,108.34,108.36,293500000.0
2008-06-16 11:49:00,108.36,108.37,108.355,108.36,383899998.0
2008-06-16 11:50:00,108.36,108.365,108.31,108.33,996200000.0
2008-06-16 11:51:00,108.33,108.33,108.32,108.32,660300002.0
2008-06-16 11:52:00,108.32,108.325,108.32,108.325,343000002.0
2008-06-16 11:53:00,108.33,108.35,108.325,108.35,940399998.0
2008-06-16 11:54:00,108.345,108.42,108.345,108.405,660300001.0
2008-06-16 11:55:00,108.405,108.415,108.36,108.36,969700007.0
2008-06-16 11:56:00,108.36,108.38,108.355,108.36,561699999.0
2008-06-16 11:57:00,108.36,108.37,108.35,108.35,898799993.0
2008-06-16 11:58:00,108.35,108.35,108.34,108.35,210299999.0
2008-06-16 11:59:00,108.35,108.35,108.34,108.35,311900001.0
2008-06-16 12:00:00,108.35,108.355,108.34,108.34,1210100001.0
2008-06-16 12:01:00,108.34,108.35,108.34,108.35,195500002.0
2008-06-16 12:02:00,108.35,108.36,108.35,108.36,560299998.0
2008-06-16 12:03:00,108.36,108.36,108.34,108.34,653199999.0
2008-06-16 12:04:00,108.34,108.35,108.33,108.33,1015199996.0
2008-06-16 12:05:00,108.33,108.34,108.33,108.33,554700000.0
2008-06-16 12:06:00,108.33,108.34,108.33,108.335,117699999.0
2008-06-16 12:07:00,108.335,108.36,108.335,108.36,335700000.0
2008-06-16 12:08:00,108.36,108.37,108.36,108.365,1071799999.0
2008-06-16 12:09:00,108.36,108.38,108.355,108.37,1562099998.0
2008-06-16 12:10:00,108.37,108.375,108.37,108.37,957199997.0
2008-06-16 12:11:00,108.37,108.38,108.37,108.38,523499999.0
2008-06-16 12:12:00,108.38,108.385,108.38,108.385,197700000.0
2008-06-16 12:13:00,108.385,108.41,108.385,108.4,628599997.0
2008-06-16 12:14:00,108.4,108.4,108.4,108.4,427500002.0
2008-06-16 12:15:00,108.4,108.41,108.4,108.4,435800002.0
2008-06-16 12:16:00,108.4,108.41,108.39,108.395,970299998.0
2008-06-16 12:17:00,108.39,108.39,108.385,108.385,159800000.0
2008-06-16 12:18:00,108.38,108.39,108.38,108.39,441699999.0
2008-06-16 12:19:00,108.39,108.39,108.375,108.38,379299999.0
2008-06-16 12:20:00,108.38,108.39,108.38,108.38,536200002.0
2008-06-16 12:21:00,108.38,108.38,108.38,108.38,615200001.0
2008-06-16 12:22:00,108.38,108.39,108.37,108.39,1513300005.0
2008-06-16 12:23:00,108.39,108.39,108.37,108.37,510899997.0
2008-06-16 12:24:00,108.37,108.38,108.36,108.36,2108500002.0
2008-06-16 12:25:00,108.36,108.38,108.36,108.375,1116999997.0
2008-06-16 12:26:00,108.375,108.39,108.375,108.38,207000000.0
2008-06-16 12:27:00,108.38,108.39,108.35,108.35,883499996.0
2008-06-16 12:28:00,108.35,108.36,108.35,108.36,421300000.0
2008-06-16 12:29:00,108.36,108.37,108.36,108.36,464399999.0
2008-06-16 12:30:00,108.365,108.365,108.36,108.36,25600000.0
2008-06-16 12:31:00,108.36,108.365,108.35,108.355,720200002.0
2008-06-16 12:32:00,108.355,108.36,108.32,108.32,1200299998.0
2008-06-16 12:33:00,108.32,108.33,108.3,108.31,1238900005.0
2008-06-16 12:34:00,108.31,108.32,108.295,108.31,981600001.0
2008-06-16 12:35:00,108.31,108.31,108.255,108.27,1100999998.0
2008-06-16 12:36:00,108.28,108.33,108.26,108.3,870100002.0
2008-06-16 12:37:00,108.29,108.315,108.29,108.31,1326299991.0
2008-06-16 12:38:00,108.31,108.335,108.295,108.31,1060300001.0
2008-06-16 12:39:00,108.31,108.33,108.27,108.29,1034200000.0
2008-06-16 12:40:00,108.29,108.31,108.29,108.31,653400001.0
2008-06-16 12:41:00,108.3,108.305,108.27,108.28,396400000.0
2008-06-16 12:42:00,108.28,108.31,108.27,108.29,871700000.0
2008-06-16 12:43:00,108.29,108.31,108.29,108.3,835399999.0
2008-06-16 12:44:00,108.29,108.29,108.27,108.28,1341999997.0
2008-06-16 12:45:00,108.28,108.28,108.23,108.245,1341999997.0
2008-06-16 12:46:00,108.25,108.28,108.24,108.245,1161800004.0
2008-06-16 12:47:00,108.245,108.37,108.245,108.355,1499099999.0
2008-06-16 12:48:00,108.355,108.38,108.34,108.36,936900001.0
2008-06-16 12:49:00,108.355,108.38,108.35,108.38,1454900001.0
2008-06-16 12:50:00,108.38,108.38,108.35,108.35,1349299997.0
2008-06-16 12:51:00,108.35,108.36,108.34,108.34,837799997.0
2008-06-16 12:52:00,108.345,108.35,108.32,108.32,1226600000.0
2008-06-16 12:53:00,108.32,108.33,108.295,108.33,991200003.0
2008-06-16 12:54:00,108.33,108.35,108.32,108.34,1319600003.0
2008-06-16 12:55:00,108.34,108.35,108.31,108.31,1826900004.0
2008-06-16 12:56:00,108.31,108.36,108.31,108.33,1155799998.0
2008-06-16 12:57:00,108.33,108.33,108.32,108.33,1052499996.0
2008-06-16 12:58:00,108.33,108.335,108.32,108.33,1107100002.0
2008-06-16 12:59:00,108.325,108.33,108.3,108.3,788500000.0
2008-06-16 13:00:00,108.3,108.32,108.29,108.305,1296099993.0
2008-06-16 13:01:00,108.305,108.32,108.3,108.31,969700002.0
2008-06-16 13:02:00,108.31,108.32,108.3,108.31,971999999.0
2008-06-16 13:03:00,108.31,108.33,108.3,108.32,1301099998.0
2008-06-16 13:04:00,108.32,108.34,108.32,108.325,1489200000.0
2008-06-16 13:05:00,108.32,108.32,108.31,108.32,370700001.0
2008-06-16 13:06:00,108.32,108.32,108.29,108.29,681900000.0
2008-06-16 13:07:00,108.29,108.295,108.28,108.28,738800003.0
2008-06-16 13:08:00,108.29,108.3,108.28,108.29,329100000.0
2008-06-16 13:09:00,108.295,108.33,108.295,108.305,773199997.0
2008-06-16 13:10:00,108.305,108.305,108.26,108.265,1068300002.0
2008-06-16 13:11:00,108.27,108.275,108.26,108.26,779200001.0
2008-06-16 13:12:00,108.26,108.28,108.26,108.28,338200000.0
2008-06-16 13:13:00,108.265,108.28,108.265,108.27,112800000.0
2008-06-16 13:14:00,108.27,108.3,108.27,108.29,192300000.0
2008-06-16 13:15:00,108.29,108.3,108.275,108.28,551900000.0
2008-06-16 13:16:00,108.28,108.31,108.28,108.31,947999999.0
2008-06-16 13:17:00,108.305,108.305,108.28,108.29,388500001.0
2008-06-16 13:18:00,108.29,108.29,108.28,108.285,414900000.0
2008-06-16 13:19:00,108.285,108.285,108.28,108.285,211700002.0
2008-06-16 13:20:00,108.285,108.29,108.27,108.28,1117099998.0
2008-06-16 13:21:00,108.28,108.29,108.28,108.29,484400000.0
2008-06-16 13:22:00,108.29,108.29,108.27,108.27,314400001.0
2008-06-16 13:23:00,108.27,108.28,108.27,108.28,572700000.0
2008-06-16 13:24:00,108.28,108.28,108.255,108.26,787599999.0
2008-06-16 13:25:00,108.26,108.27,108.26,108.27,54200000.0
2008-06-16 13:26:00,108.28,108.28,108.27,108.27,118899999.0
2008-06-16 13:27:00,108.27,108.27,108.27,108.27,315999999.0
2008-06-16 13:28:00,108.27,108.27,108.23,108.255,207100002.0
2008-06-16 13:29:00,108.25,108.265,108.24,108.265,358499998.0
2008-06-16 13:30:00,108.265,108.27,108.26,108.265,850600002.0
2008-06-16 13:31:00,108.265,108.265,108.24,108.24,713300000.0
2008-06-16 13:32:00,108.235,108.24,108.22,108.23,690700002.0
2008-06-16 13:33:00,108.23,108.24,108.22,108.235,851600000.0
2008-06-16 13:34:00,108.235,108.24,108.22,108.23,310899999.0
2008-06-16 13:35:00,108.225,108.23,108.215,108.225,302800000.0
2008-06-16 13:36:00,108.23,108.23,108.21,108.22,451800000.0
2008-06-16 13:37:00,108.22,108.22,108.22,108.22,345599999.0
2008-06-16 13:38:00,108.22,108.235,108.22,108.23,690500002.0
2008-06-16 13:39:00,108.23,108.24,108.22,108.22,712200001.0
2008-06-16 13:40:00,108.22,108.22,108.2,108.21,802499999.0
2008-06-16 13:41:00,108.21,108.22,108.21,108.22,613000001.0
2008-06-16 13:42:00,108.22,108.23,108.215,108.23,243200000.0
2008-06-16 13:43:00,108.23,108.235,108.23,108.23,929200002.0
2008-06-16 13:44:00,108.23,108.24,108.23,108.24,720600001.0
2008-06-16 13:45:00,108.24,108.24,108.23,108.235,257100000.0
2008-06-16 13:46:00,108.235,108.235,108.22,108.23,624500001.0
2008-06-16 13:47:00,108.235,108.26,108.235,108.26,474599998.0
2008-06-16 13:48:00,108.26,108.27,108.25,108.27,1946200003.0
2008-06-16 13:49:00,108.27,108.28,108.27,108.27,426399999.0
2008-06-16 13:50:00,108.27,108.33,108.27,108.32,1743899999.0
2008-06-16 13:51:00,108.32,108.32,108.29,108.3,1017799999.0
2008-06-16 13:52:00,108.31,108.32,108.3,108.3,1035600004.0
2008-06-16 13:53:00,108.3,108.32,108.3,108.31,1236900000.0
2008-06-16 13:54:00,108.305,108.31,108.27,108.29,718999999.0
2008-06-16 13:55:00,108.29,108.3,108.28,108.28,231200000.0
2008-06-16 13:56:00,108.28,108.29,108.275,108.29,355800001.0
2008-06-16 13:57:00,108.29,108.29,108.25,108.26,959199996.0
2008-06-16 13:58:00,108.26,108.27,108.25,108.27,381799999.0
2008-06-16 13:59:00,108.27,108.28,108.26,108.27,752499996.0
2008-06-16 14:00:00,108.275,108.29,108.275,108.29,1546699996.0
2008-06-16 14:01:00,108.285,108.32,108.28,108.3,458000001.0
2008-06-16 14:02:00,108.3,108.3,108.29,108.3,382200000.0
2008-06-16 14:03:00,108.3,108.3,108.245,108.25,799599998.0
2008-06-16 14:04:00,108.25,108.27,108.24,108.26,1450899997.0
2008-06-16 14:05:00,108.26,108.26,108.14,108.16,2005600003.0
2008-06-16 14:06:00,108.17,108.19,108.16,108.19,1448999998.0
2008-06-16 14:07:00,108.19,108.2,108.17,108.19,534199998.0
2008-06-16 14:08:00,108.18,108.21,108.18,108.2,1008900001.0
2008-06-16 14:09:00,108.2,108.21,108.2,108.205,575000000.0
2008-06-16 14:10:00,108.205,108.22,108.16,108.17,1020999999.0
2008-06-16 14:11:00,108.18,108.2,108.15,108.15,1667000003.0
2008-06-16 14:12:00,108.14,108.15,108.09,108.09,1559400001.0
2008-06-16 14:13:00,108.12,108.17,108.11,108.15,819200003.0
2008-06-16 14:14:00,108.15,108.185,108.15,108.185,819200003.0
2008-06-16 14:15:00,108.185,108.19,108.17,108.17,702300001.0
2008-06-16 14:16:00,108.17,108.17,108.155,108.165,1425800003.0
2008-06-16 14:17:00,108.165,108.17,108.15,108.165,1387199997.0
2008-06-16 14:18:00,108.165,108.27,108.16,108.23,2064600004.0
2008-06-16 14:19:00,108.23,108.23,108.19,108.215,981900001.0
2008-06-16 14:20:00,108.215,108.22,108.2,108.205,834100000.0
2008-06-16 14:21:00,108.21,108.23,108.21,108.22,1685800001.0
2008-06-16 14:22:00,108.22,108.235,108.21,108.23,1103899997.0
2008-06-16 14:23:00,108.23,108.23,108.21,108.22,1544200000.0
2008-06-16 14:24:00,108.22,108.22,108.19,108.19,698000001.0
2008-06-16 14:25:00,108.18,108.19,108.16,108.17,1520600000.0
2008-06-16 14:26:00,108.17,108.18,108.15,108.17,980200006.0
2008-06-16 14:27:00,108.165,108.19,108.165,108.17,672100002.0
2008-06-16 14:28:00,108.17,108.19,108.15,108.18,599400003.0
2008-06-16 14:29:00,108.18,108.18,108.15,108.16,296399999.0
2008-06-16 14:30:00,108.16,108.2,108.06,108.085,1121400003.0
2008-06-16 14:31:00,108.09,108.125,108.065,108.11,1714500001.0
2008-06-16 14:32:00,108.12,108.12,108.1,108.11,1101299999.0
2008-06-16 14:33:00,108.11,108.125,108.085,108.11,1518900004.0
2008-06-16 14:34:00,108.11,108.13,108.07,108.075,1504899994.0
2008-06-16 14:35:00,108.075,108.09,108.07,108.08,1787200001.0
2008-06-16 14:36:00,108.085,108.085,108.02,108.02,1468000004.0
2008-06-16 14:37:00,108.02,108.03,107.975,107.995,1689700001.0
2008-06-16 14:38:00,107.995,108.05,107.99,108.02,1806499994.0
2008-06-16 14:39:00,108.02,108.04,108.01,108.01,1567600000.0
2008-06-16 14:40:00,108.02,108.03,107.98,107.99,1787400000.0
2008-06-16 14:41:00,107.99,108.0,107.96,107.96,1787400000.0
2008-06-16 14:42:00,107.965,107.97,107.94,107.95,1859299993.0
2008-06-16 14:43:00,107.95,107.99,107.95,107.98,1314600002.0
2008-06-16 14:44:00,107.99,108.03,107.985,108.02,1715299996.0
2008-06-16 14:45:00,108.02,108.05,108.01,108.01,1652999993.0
2008-06-16 14:46:00,108.01,108.03,108.01,108.03,1418100006.0
2008-06-16 14:47:00,108.03,108.04,108.015,108.02,659300001.0
2008-06-16 14:48:00,108.02,108.04,108.02,108.02,1149300001.0
2008-06-16 14:49:00,108.015,108.04,108.01,108.02,1566300003.0
2008-06-16 14:50:00,108.02,108.04,108.02,108.04,916500003.0
2008-06-16 14:51:00,108.04,108.04,107.99,107.99,1564400003.0
2008-06-16 14:52:00,107.99,108.05,107.97,108.04,1999299999.0
2008-06-16 14:53:00,108.04,108.04,108.02,108.03,1144500002.0
2008-06-16 14:54:00,108.03,108.06,108.02,108.03,1344100002.0
2008-06-16 14:55:00,108.03,108.06,108.03,108.055,1588300004.0
2008-06-16 14:56:00,108.055,108.065,108.05,108.065,886599998.0
2008-06-16 14:57:00,108.065,108.07,108.06,108.07,995700000.0
2008-06-16 14:58:00,108.07,108.09,108.07,108.08,989900001.0
2008-06-16 14:59:00,108.08,108.09,108.06,108.07,1037700002.0
2008-06-16 15:00:00,108.07,108.155,108.045,108.045,1713399998.0
2008-06-16 15:01:00,108.05,108.13,108.05,108.11,1959300000.0
2008-06-16 15:02:00,108.11,108.11,108.01,108.03,1959300000.0
2008-06-16 15:03:00,108.04,108.09,108.02,108.08,1882799991.0
2008-06-16 15:04:00,108.09,108.09,108.005,108.005,1117399998.0
2008-06-16 15:05:00,108.005,108.05,108.005,108.005,1202300004.0
2008-06-16 15:06:00,108.005,108.02,107.99,107.99,1982599995.0
2008-06-16 15:07:00,107.99,108.02,107.985,108.0,1533499999.0
2008-06-16 15:08:00,107.99,108.0,107.97,108.0,1645500003.0
2008-06-16 15:09:00,108.0,108.05,107.99,108.02,1159700003.0
2008-06-16 15:10:00,108.02,108.02,108.01,108.015,1053700000.0
2008-06-16 15:11:00,108.015,108.03,108.01,108.02,2021199996.0
2008-06-16 15:12:00,108.02,108.02,108.01,108.01,1365000002.0
2008-06-16 15:13:00,108.01,108.02,107.98,107.99,916299999.0
2008-06-16 15:14:00,107.99,108.0,107.955,107.96,1349299999.0
2008-06-16 15:15:00,107.955,108.0,107.95,107.975,1279999995.0
2008-06-16 15:16:00,107.975,107.98,107.94,107.95,2006000001.0
2008-06-16 15:17:00,107.95,107.95,107.92,107.94,1659100005.0
2008-06-16 15:18:00,107.94,107.96,107.92,107.96,1871699999.0
2008-06-16 15:19:00,107.96,108.0,107.94,107.98,1897099991.0
2008-06-16 15:20:00,107.98,107.99,107.93,107.94,1624300003.0
2008-06-16 15:21:00,107.95,107.97,107.93,107.94,1709299997.0
2008-06-16 15:22:00,107.94,107.96,107.93,107.96,1709299997.0
2008-06-16 15:23:00,107.96,107.98,107.95,107.98,2072200000.0
2008-06-16 15:24:00,107.98,108.0,107.98,107.99,665200002.0
2008-06-16 15:25:00,107.99,108.02,107.97,108.01,287500000.0
2008-06-16 15:26:00,108.01,108.05,108.005,108.04,1042000002.0
2008-06-16 15:27:00,108.05,108.06,108.03,108.03,919399993.0
2008-06-16 15:28:00,108.03,108.03,108.01,108.02,919399993.0
2008-06-16 15:29:00,108.02,108.03,108.02,108.02,735899999.0
2008-06-16 15:30:00,108.02,108.035,107.995,108.025,1766800002.0
2008-06-16 15:31:00,108.03,108.08,108.02,108.065,1827399997.0
2008-06-16 15:32:00,108.08,108.08,108.06,108.06,1586200001.0
2008-06-16 15:33:00,108.06,108.08,108.055,108.06,1586200001.0
2008-06-16 15:34:00,108.06,108.085,108.045,108.08,1414300009.0
2008-06-16 15:35:00,108.075,108.09,108.07,108.08,944299998.0
2008-06-16 15:36:00,108.08,108.08,108.035,108.035,2116200000.0
2008-06-16 15:37:00,108.045,108.06,108.03,108.045,1365899997.0
2008-06-16 15:38:00,108.045,108.09,108.04,108.09,1864699997.0
2008-06-16 15:39:00,108.09,108.11,108.075,108.105,1329500006.0
2008-06-16 15:40:00,108.105,108.12,108.1,108.11,1816599995.0
2008-06-16 15:41:00,108.12,108.12,108.08,108.08,1293700004.0
2008-06-16 15:42:00,108.06,108.14,108.06,108.13,1772099998.0
2008-06-16 15:43:00,108.13,108.13,108.1,108.11,1772099998.0
2008-06-16 15:44:00,108.11,108.14,108.1,108.1,1987799994.0
2008-06-16 15:45:00,108.105,108.13,108.08,108.09,1455900000.0
2008-06-16 15:46:00,108.085,108.11,108.08,108.1,1571600000.0
2008-06-16 15:47:00,108.1,108.14,108.1,108.12,1445000005.0
2008-06-16 15:48:00,108.12,108.12,108.08,108.1,1246000000.0
2008-06-16 15:49:00,108.1,108.1,108.07,108.07,1989699996.0
2008-06-16 15:50:00,108.075,108.09,108.075,108.085,2133599995.0
2008-06-16 15:51:00,108.085,108.095,108.07,108.08,770200000.0
2008-06-16 15:52:00,108.08,108.09,108.07,108.085,1432999998.0
2008-06-16 15:53:00,108.085,108.095,108.06,108.08,767099998.0
2008-06-16 15:54:00,108.08,108.11,108.08,108.1,1072099993.0
2008-06-16 15:55:00,108.1,108.11,108.1,108.11,930800001.0
2008-06-16 15:56:00,108.11,108.11,108.075,108.09,1349499993.0
2008-06-16 15:57:00,108.09,108.125,108.09,108.12,1707100001.0
2008-06-16 15:58:00,108.12,108.13,108.08,108.1,1277499997.0
2008-06-16 15:59:00,108.1,108.16,108.1,108.135,1740000000.0
2008-06-16 16:00:00,108.14,108.17,108.135,108.14,1883699993.0
2008-06-16 16:01:00,108.14,108.17,108.13,108.13,1364300001.0
2008-06-16 16:02:00,108.13,108.13,108.105,108.11,1468999994.0
2008-06-16 16:03:00,108.11,108.14,108.105,108.12,1510400004.0
2008-06-16 16:04:00,108.12,108.15,108.12,108.12,1202699997.0
2008-06-16 16:05:00,108.12,108.15,108.105,108.13,1902299995.0
2008-06-16 16:06:00,108.13,108.19,108.13,108.185,1147000000.0
2008-06-16 16:07:00,108.19,108.215,108.19,108.21,1188799998.0
2008-06-16 16:08:00,108.21,108.28,108.2,108.26,1890300006.0
2008-06-16 16:09:00,108.26,108.28,108.26,108.26,1890300006.0
2008-06-16 16:10:00,108.26,108.27,108.23,108.25,2124199999.0
2008-06-16 16:11:00,108.25,108.25,108.22,108.24,1809999994.0
2008-06-16 16:12:00,108.24,108.26,108.23,108.255,1686700001.0
2008-06-16 16:13:00,108.255,108.27,108.24,108.25,1750599997.0
2008-06-16 16:14:00,108.25,108.27,108.235,108.25,1768300000.0
2008-06-16 16:15:00,108.25,108.28,108.24,108.24,906300006.0
2008-06-16 16:16:00,108.24,108.26,108.23,108.23,708400002.0
2008-06-16 16:17:00,108.23,108.28,108.23,108.28,989800002.0
2008-06-16 16:18:00,108.28,108.32,108.26,108.31,1471599995.0
2008-06-16 16:19:00,108.31,108.33,108.305,108.33,834400007.0
2008-06-16 16:20:00,108.33,108.33,108.28,108.29,1583899998.0
2008-06-16 16:21:00,108.29,108.3,108.26,108.26,1333100000.0
2008-06-16 16:22:00,108.27,108.33,108.26,108.33,1234600001.0
2008-06-16 16:23:00,108.33,108.33,108.28,108.29,894799992.0
2008-06-16 16:24:00,108.28,108.28,108.25,108.26,1243299997.0
2008-06-16 16:25:00,108.26,108.27,108.255,108.255,591899999.0
2008-06-16 16:26:00,108.25,108.26,108.22,108.225,1247299998.0
2008-06-16 16:27:00,108.225,108.245,108.22,108.23,1335099998.0
2008-06-16 16:28:00,108.23,108.26,108.22,108.26,1392399997.0
2008-06-16 16:29:00,108.26,108.27,108.25,108.26,539300001.0
2008-06-16 16:30:00,108.26,108.27,108.25,108.26,998900000.0
2008-06-16 16:31:00,108.26,108.27,108.245,108.25,1129000000.0
2008-06-16 16:32:00,108.25,108.26,108.25,108.255,292400001.0
2008-06-16 16:33:00,108.255,108.26,108.23,108.24,864300000.0
2008-06-16 16:34:00,108.24,108.25,108.23,108.235,716199995.0
2008-06-16 16:35:00,108.23,108.235,108.205,108.215,753000004.0
2008-06-16 16:36:00,108.215,108.25,108.21,108.24,1121700000.0
2008-06-16 16:37:00,108.24,108.25,108.21,108.215,763599998.0
2008-06-16 16:38:00,108.22,108.22,108.21,108.21,354900000.0
2008-06-16 16:39:00,108.21,108.23,108.21,108.22,2021600001.0
2008-06-16 16:40:00,108.22,108.23,108.215,108.22,1923300006.0
2008-06-16 16:41:00,108.22,108.23,108.21,108.22,934499998.0
2008-06-16 16:42:00,108.22,108.24,108.215,108.24,1583900008.0
2008-06-16 16:43:00,108.24,108.245,108.23,108.24,615599998.0
2008-06-16 16:44:00,108.24,108.25,108.22,108.245,1228100002.0
2008-06-16 16:45:00,108.245,108.25,108.245,108.245,442600000.0
2008-06-16 16:46:00,108.245,108.25,108.2,108.205,450400002.0
2008-06-16 16:47:00,108.205,108.21,108.19,108.195,570400002.0
2008-06-16 16:48:00,108.2,108.2,108.19,108.2,730200000.0
2008-06-16 16:49:00,108.21,108.25,108.2,108.235,1160299992.0
2008-06-16 16:50:00,108.24,108.25,108.235,108.25,919799999.0
2008-06-16 16:51:00,108.25,108.26,108.24,108.245,672600001.0
2008-06-16 16:52:00,108.245,108.28,108.245,108.245,1083099997.0
2008-06-16 16:53:00,108.25,108.25,108.235,108.24,712099997.0
2008-06-16 16:54:00,108.24,108.24,108.22,108.23,1170099992.0
2008-06-16 16:55:00,108.24,108.25,108.23,108.24,1734299996.0
2008-06-16 16:56:00,108.24,108.26,108.24,108.26,1734299996.0
2008-06-16 16:57:00,108.26,108.26,108.23,108.25,1686700002.0
2008-06-16 16:58:00,108.25,108.27,108.25,108.27,1253400009.0
2008-06-16 16:59:00,108.27,108.3,108.265,108.265,1409199997.0
2008-06-16 17:00:00,108.26,108.28,108.26,108.26,785499998.0
2008-06-16 17:01:00,108.26,108.26,108.25,108.26,785499998.0
2008-06-16 17:02:00,108.26,108.285,108.26,108.27,1270499997.0
2008-06-16 17:03:00,108.27,108.27,108.24,108.26,1747099993.0
2008-06-16 17:04:00,108.26,108.28,108.23,108.245,1319500001.0
2008-06-16 17:05:00,108.25,108.28,108.24,108.26,1919899999.0
2008-06-16 17:06:00,108.26,108.29,108.25,108.27,1811899993.0
2008-06-16 17:07:00,108.27,108.27,108.25,108.26,947600002.0
2008-06-16 17:08:00,108.27,108.27,108.23,108.23,1554099997.0
2008-06-16 17:09:00,108.23,108.24,108.215,108.23,2017000005.0
2008-06-16 17:10:00,108.23,108.23,108.21,108.22,1626799999.0
2008-06-16 17:11:00,108.21,108.25,108.21,108.23,1293300002.0
2008-06-16 17:12:00,108.23,108.245,108.23,108.24,1180600008.0
2008-06-16 17:13:00,108.24,108.25,108.23,108.25,732700005.0
2008-06-16 17:14:00,108.25,108.25,108.235,108.24,980699999.0
2008-06-16 17:15:00,108.24,108.25,108.23,108.23,1231100002.0
2008-06-16 17:16:00,108.235,108.235,108.205,108.205,775699998.0
2008-06-16 17:17:00,108.205,108.22,108.205,108.22,578099997.0
2008-06-16 17:18:00,108.22,108.22,108.195,108.2,578200000.0
2008-06-16 17:19:00,108.2,108.205,108.18,108.18,1279000001.0
2008-06-16 17:20:00,108.18,108.19,108.16,108.17,1498999999.0
2008-06-16 17:21:00,108.17,108.17,108.145,108.16,1043400005.0
2008-06-16 17:22:00,108.16,108.17,108.14,108.15,1185900000.0
2008-06-16 17:23:00,108.15,108.17,108.15,108.16,1748399999.0
2008-06-16 17:24:00,108.16,108.16,108.15,108.155,1358300002.0
2008-06-16 17:25:00,108.15,108.16,108.145,108.15,904400003.0
2008-06-16 17:26:00,108.16,108.16,108.15,108.16,678400002.0
2008-06-16 17:27:00,108.16,108.16,108.15,108.155,279400000.0
2008-06-16 17:28:00,108.155,108.18,108.155,108.17,2048699999.0
2008-06-16 17:29:00,108.17,108.19,108.17,108.175,1245600008.0
2008-06-16 17:30:00,108.175,108.18,108.165,108.165,624300000.0
2008-06-16 17:31:00,108.165,108.17,108.15,108.165,1568599993.0
2008-06-16 17:32:00,108.155,108.16,108.145,108.15,1283599995.0
2008-06-16 17:33:00,108.15,108.16,108.14,108.15,1551499998.0
2008-06-16 17:34:00,108.15,108.17,108.15,108.16,1100099997.0
2008-06-16 17:35:00,108.16,108.165,108.15,108.15,579099999.0
2008-06-16 17:36:00,108.15,108.155,108.14,108.15,997399998.0
2008-06-16 17:37:00,108.15,108.15,108.14,108.14,1239500001.0
2008-06-16 17:38:00,108.15,108.18,108.15,108.18,833800000.0
2008-06-16 17:39:00,108.18,108.18,108.165,108.17,891500003.0
2008-06-16 17:40:00,108.17,108.17,108.15,108.155,135200002.0
2008-06-16 17:41:00,108.155,108.165,108.15,108.165,491000001.0
2008-06-16 17:42:00,108.165,108.165,108.15,108.15,1215900003.0
2008-06-16 17:43:00,108.15,108.18,108.15,108.175,801499999.0
2008-06-16 17:44:00,108.18,108.2,108.18,108.19,961200001.0
2008-06-16 17:45:00,108.19,108.2,108.185,108.2,894600002.0
2008-06-16 17:46:00,108.2,108.2,108.185,108.185,213699999.0
2008-06-16 17:47:00,108.19,108.19,108.17,108.17,797299999.0
2008-06-16 17:48:00,108.17,108.19,108.17,108.185,908399999.0
2008-06-16 17:49:00,108.185,108.2,108.18,108.195,759799998.0
2008-06-16 17:50:00,108.195,108.2,108.19,108.2,663700003.0
2008-06-16 17:51:00,108.2,108.215,108.19,108.215,967500001.0
2008-06-16 17:52:00,108.215,108.215,108.19,108.2,961499996.0
2008-06-16 17:53:00,108.2,108.2,108.185,108.185,1157800006.0
2008-06-16 17:54:00,108.18,108.185,108.17,108.175,794000001.0
2008-06-16 17:55:00,108.175,108.2,108.17,108.2,1309899999.0
2008-06-16 17:56:00,108.2,108.2,108.19,108.19,1606299998.0
2008-06-16 17:57:00,108.19,108.19,108.18,108.18,248100002.0
2008-06-16 17:58:00,108.18,108.19,108.17,108.18,1034499996.0
2008-06-16 17:59:00,108.18,108.19,108.175,108.19,669699998.0
2008-06-16 18:00:00,108.19,108.19,108.17,108.17,644600002.0
2008-06-16 18:01:00,108.17,108.17,108.16,108.16,675300004.0
2008-06-16 18:02:00,108.16,108.16,108.14,108.14,919099999.0
2008-06-16 18:03:00,108.14,108.14,108.11,108.12,718599998.0
2008-06-16 18:04:00,108.12,108.13,108.12,108.125,340500000.0
2008-06-16 18:05:00,108.125,108.13,108.055,108.055,717299999.0
2008-06-16 18:06:00,108.06,108.08,108.04,108.08,765299998.0
2008-06-16 18:07:00,108.08,108.08,108.07,108.075,550699999.0
2008-06-16 18:08:00,108.075,108.09,108.07,108.07,675100000.0
2008-06-16 18:09:00,108.07,108.09,108.07,108.09,884700005.0
2008-06-16 18:10:00,108.1,108.11,108.09,108.095,371900001.0
2008-06-16 18:11:00,108.095,108.095,108.07,108.07,1036999999.0
2008-06-16 18:12:00,108.07,108.08,108.065,108.08,459000000.0
2008-06-16 18:13:00,108.08,108.08,108.07,108.07,671399998.0
2008-06-16 18:14:00,108.07,108.08,108.07,108.075,941400001.0
2008-06-16 18:15:00,108.075,108.08,108.07,108.07,481699999.0
2008-06-16 18:16:00,108.07,108.07,108.07,108.07,497799995.0
2008-06-16 18:17:00,108.07,108.07,108.06,108.065,583200002.0
2008-06-16 18:18:00,108.065,108.075,108.06,108.075,323100001.0
2008-06-16 18:19:00,108.075,108.08,108.05,108.07,806499998.0
2008-06-16 18:20:00,108.07,108.08,108.07,108.08,480100000.0
2008-06-16 18:21:00,108.08,108.09,108.065,108.065,410399999.0
2008-06-16 18:22:00,108.07,108.08,108.06,108.06,522199999.0
2008-06-16 18:23:00,108.06,108.07,108.06,108.07,377700000.0
2008-06-16 18:24:00,108.07,108.07,108.06,108.06,323600000.0
2008-06-16 18:25:00,108.06,108.07,108.06,108.06,225600001.0
2008-06-16 18:26:00,108.06,108.065,108.05,108.05,618699997.0
2008-06-16 18:27:00,108.05,108.05,108.045,108.05,196300001.0
2008-06-16 18:28:00,108.05,108.06,108.05,108.055,190900000.0
2008-06-16 18:29:00,108.055,108.07,108.055,108.07,312300000.0
2008-06-16 18:30:00,108.07,108.07,108.06,108.07,443800000.0
2008-06-16 18:31:00,108.07,108.07,108.06,108.07,351400000.0
2008-06-16 18:32:00,108.07,108.07,108.06,108.065,91300001.0
2008-06-16 18:33:00,108.06,108.08,108.06,108.08,490900001.0
2008-06-16 18:34:00,108.08,108.085,108.08,108.08,133200000.0
2008-06-16 18:35:00,108.08,108.08,108.07,108.08,232400000.0
2008-06-16 18:36:00,108.08,108.085,108.08,108.08,454400000.0
2008-06-16 18:37:00,108.08,108.08,108.055,108.075,661899999.0
2008-06-16 18:38:00,108.075,108.08,108.075,108.08,130500000.0
2008-06-16 18:39:00,108.08,108.08,108.06,108.06,259000000.0
2008-06-16 18:40:00,108.06,108.08,108.06,108.07,246600001.0
2008-06-16 18:41:00,108.07,108.07,108.065,108.07,302700002.0
2008-06-16 18:42:00,108.07,108.07,108.07,108.07,91600001.0
2008-06-16 18:43:00,108.07,108.07,108.06,108.06,161599999.0
2008-06-16 18:44:00,108.06,108.07,108.06,108.065,386500003.0
2008-06-16 18:45:00,108.065,108.105,108.065,108.105,601100002.0
2008-06-16 18:46:00,108.105,108.105,108.09,108.09,1030299998.0
2008-06-16 18:47:00,108.09,108.09,108.08,108.08,294599999.0
2008-06-16 18:48:00,108.08,108.09,108.08,108.085,86700001.0
2008-06-16 18:49:00,108.09,108.09,108.08,108.085,289099999.0
2008-06-16 18:50:00,108.085,108.09,108.08,108.085,164800000.0
2008-06-16 18:51:00,108.085,108.11,108.085,108.1,1124300002.0
2008-06-16 18:52:00,108.1,108.11,108.1,108.11,1156099995.0
2008-06-16 18:53:00,108.11,108.13,108.11,108.115,419100001.0
2008-06-16 18:54:00,108.115,108.14,108.115,108.125,954999998.0
2008-06-16 18:55:00,108.125,108.125,108.11,108.11,480900001.0
2008-06-16 18:56:00,108.115,108.12,108.05,108.055,1431400000.0
2008-06-16 18:57:00,108.055,108.08,108.055,108.075,391500000.0
2008-06-16 18:58:00,108.08,108.1,108.07,108.085,641400000.0
2008-06-16 18:59:00,108.09,108.14,108.085,108.135,568700002.0
2008-06-16 19:00:00,108.14,108.15,108.11,108.15,711300002.0
2008-06-16 19:01:00,108.15,108.165,108.15,108.15,570299998.0
2008-06-16 19:02:00,108.15,108.16,108.14,108.14,532000001.0
2008-06-16 19:03:00,108.14,108.15,108.14,108.15,389199999.0
2008-06-16 19:04:00,108.14,108.15,108.13,108.135,633799999.0
2008-06-16 19:05:00,108.135,108.135,108.1,108.105,1135599998.0
2008-06-16 19:06:00,108.105,108.105,108.06,108.06,722899997.0
2008-06-16 19:07:00,108.07,108.07,108.03,108.03,1074799998.0
2008-06-16 19:08:00,108.03,108.075,108.02,108.05,1233699996.0
2008-06-16 19:09:00,108.05,108.06,108.03,108.055,531599999.0
2008-06-16 19:10:00,108.06,108.06,108.02,108.03,516400000.0
2008-06-16 19:11:00,108.03,108.03,108.0,108.015,808100002.0
2008-06-16 19:12:00,108.015,108.03,108.0,108.03,571299998.0
2008-06-16 19:13:00,108.03,108.09,108.0,108.045,1599099999.0
2008-06-16 19:14:00,108.05,108.07,108.02,108.04,777100002.0
2008-06-16 19:15:00,108.04,108.07,108.04,108.07,578700001.0
2008-06-16 19:16:00,108.075,108.105,108.075,108.085,678300002.0
2008-06-16 19:17:00,108.085,108.1,108.08,108.095,325600001.0
2008-06-16 19:18:00,108.1,108.1,108.09,108.09,290499996.0
2008-06-16 19:19:00,108.09,108.135,108.09,108.135,796500004.0
2008-06-16 19:20:00,108.135,108.135,108.11,108.11,939999999.0
2008-06-16 19:21:00,108.11,108.125,108.09,108.11,1173100002.0
2008-06-16 19:22:00,108.11,108.11,108.075,108.08,906299998.0
2008-06-16 19:23:00,108.09,108.12,108.09,108.11,866199998.0
2008-06-16 19:24:00,108.11,108.13,108.11,108.12,834899999.0
2008-06-16 19:25:00,108.12,108.13,108.11,108.12,1055299995.0
2008-06-16 19:26:00,108.125,108.15,108.12,108.135,1214400004.0
2008-06-16 19:27:00,108.13,108.15,108.105,108.15,1135799999.0
2008-06-16 19:28:00,108.15,108.16,108.11,108.13,719700000.0
2008-06-16 19:29:00,108.13,108.14,108.12,108.14,583900000.0
2008-06-16 19:30:00,108.14,108.16,108.135,108.16,1330199998.0
2008-06-16 19:31:00,108.16,108.17,108.1,108.105,1056100003.0
2008-06-16 19:32:00,108.105,108.17,108.105,108.16,1209100006.0
2008-06-16 19:33:00,108.16,108.165,108.155,108.16,558000000.0
2008-06-16 19:34:00,108.16,108.17,108.15,108.16,462500000.0
2008-06-16 19:35:00,108.16,108.23,108.16,108.215,1359599997.0
2008-06-16 19:36:00,108.215,108.22,108.2,108.2,636799999.0
2008-06-16 19:37:00,108.2,108.24,108.2,108.24,944700003.0
2008-06-16 19:38:00,108.24,108.24,108.205,108.215,821400002.0
2008-06-16 19:39:00,108.215,108.215,108.14,108.16,828200003.0
2008-06-16 19:40:00,108.16,108.19,108.16,108.18,690800003.0
2008-06-16 19:41:00,108.175,108.185,108.17,108.17,886799996.0
2008-06-16 19:42:00,108.17,108.215,108.15,108.215,717900001.0
2008-06-16 19:43:00,108.215,108.23,108.15,108.185,908700001.0
2008-06-16 19:44:00,108.185,108.215,108.175,108.175,645999999.0
2008-06-16 19:45:00,108.175,108.19,108.15,108.185,431899999.0
2008-06-16 19:46:00,108.185,108.185,108.14,108.145,648400003.0
2008-06-16 19:47:00,108.145,108.16,108.14,108.145,594600000.0
2008-06-16 19:48:00,108.15,108.165,108.14,108.14,791499999.0
2008-06-16 19:49:00,108.14,108.17,108.14,108.17,420300000.0
2008-06-16 19:50:00,108.17,108.215,108.17,108.2,699200003.0
2008-06-16 19:51:00,108.2,108.215,108.185,108.185,543999998.0
2008-06-16 19:52:00,108.185,108.185,108.15,108.15,439500000.0
2008-06-16 19:53:00,108.15,108.165,108.13,108.165,607100000.0
2008-06-16 19:54:00,108.165,108.185,108.15,108.15,354400000.0
2008-06-16 19:55:00,108.15,108.175,108.15,108.165,562900000.0
2008-06-16 19:56:00,108.165,108.18,108.155,108.18,1202100004.0
2008-06-16 19:57:00,108.18,108.185,108.175,108.175,445399998.0
2008-06-16 19:58:00,108.175,108.19,108.17,108.19,485900000.0
2008-06-16 19:59:00,108.19,108.23,108.185,108.215,488499999.0
2008-06-16 20:00:00,108.215,108.225,108.205,108.205,239399999.0
2008-06-16 20:01:00,108.205,108.235,108.195,108.235,187500000.0
2008-06-16 20:02:00,108.23,108.23,108.2,108.2,217900000.0
2008-06-16 20:03:00,108.2,108.21,108.2,108.205,334899999.0
2008-06-16 20:04:00,108.205,108.215,108.18,108.205,545699999.0
2008-06-16 20:05:00,108.205,108.205,108.175,108.175,648400002.0
2008-06-16 20:06:00,108.175,108.195,108.175,108.18,735600001.0
2008-06-16 20:07:00,108.18,108.18,108.17,108.17,687899999.0
2008-06-16 20:08:00,108.17,108.17,108.16,108.17,776399996.0
2008-06-16 20:09:00,108.17,108.17,108.16,108.16,882599999.0
2008-06-16 20:10:00,108.16,108.165,108.16,108.165,232400000.0
2008-06-16 20:11:00,108.17,108.17,108.16,108.17,838800000.0
2008-06-16 20:12:00,108.17,108.17,108.165,108.165,554600002.0
2008-06-16 20:13:00,108.165,108.165,108.16,108.165,666000003.0
2008-06-16 20:14:00,108.165,108.165,108.13,108.135,651799998.0
2008-06-16 20:15:00,108.135,108.14,108.105,108.105,406899999.0
2008-06-16 20:16:00,108.105,108.155,108.1,108.155,815600000.0
2008-06-16 20:17:00,108.155,108.16,108.15,108.15,146400000.0
2008-06-16 20:18:00,108.15,108.165,108.15,108.16,473700000.0
2008-06-16 20:19:00,108.16,108.16,108.15,108.16,210300000.0
2008-06-16 20:20:00,108.16,108.21,108.16,108.175,514599999.0
2008-06-16 20:21:00,108.18,108.18,108.15,108.15,555800001.0
2008-06-16 20:22:00,108.15,108.15,108.12,108.14,312700001.0
2008-06-16 20:23:00,108.14,108.175,108.13,108.145,505900003.0
2008-06-16 20:24:00,108.145,108.155,108.14,108.14,664699999.0
2008-06-16 20:25:00,108.14,108.15,108.14,108.14,420600000.0
2008-06-16 20:26:00,108.14,108.14,108.13,108.135,640299998.0
2008-06-16 20:27:00,108.135,108.14,108.08,108.085,1158299996.0
2008-06-16 20:28:00,108.085,108.13,108.085,108.11,1051199999.0
2008-06-16 20:29:00,108.11,108.13,108.105,108.12,548900003.0
2008-06-16 20:30:00,108.12,108.155,108.12,108.14,878399995.0
2008-06-16 20:31:00,108.14,108.155,108.14,108.155,19700000.0
2008-06-16 20:32:00,108.155,108.16,108.135,108.135,632699999.0
2008-06-16 20:33:00,108.13,108.13,108.11,108.115,242500000.0
2008-06-16 20:34:00,108.115,108.12,108.11,108.12,320600002.0
2008-06-16 20:35:00,108.12,108.12,108.12,108.12,121300000.0
2008-06-16 20:36:00,108.12,108.125,108.12,108.125,76200000.0
2008-06-16 20:37:00,108.125,108.125,108.11,108.115,467199997.0
2008-06-16 20:38:00,108.115,108.125,108.11,108.115,294799999.0
2008-06-16 20:39:00,108.115,108.14,108.115,108.13,734400004.0
2008-06-16 20:40:00,108.14,108.16,108.14,108.16,680100001.0
2008-06-16 20:41:00,108.16,108.17,108.155,108.16,466799999.0
2008-06-16 20:42:00,108.16,108.185,108.155,108.185,848600000.0
2008-06-16 20:43:00,108.19,108.2,108.145,108.15,1003999997.0
2008-06-16 20:44:00,108.15,108.18,108.15,108.175,848100002.0
2008-06-16 20:45:00,108.17,108.175,108.16,108.16,51400000.0
2008-06-16 20:46:00,108.16,108.165,108.16,108.165,122400000.0
2008-06-16 20:47:00,108.165,108.165,108.15,108.15,104300000.0
2008-06-16 20:48:00,108.16,108.185,108.15,108.175,280299999.0
2008-06-16 20:49:00,108.18,108.18,108.165,108.165,351899999.0
2008-06-16 20:50:00,108.165,108.18,108.155,108.18,671399998.0
2008-06-16 20:51:00,108.18,108.18,108.135,108.15,1157599998.0
2008-06-16 20:52:00,108.15,108.16,108.15,108.155,282200000.0
2008-06-16 20:53:00,108.155,108.155,108.145,108.145,167700000.0
2008-06-16 20:54:00,108.145,108.16,108.14,108.15,538000002.0
2008-06-16 20:55:00,108.145,108.16,108.125,108.125,817599998.0
2008-06-16 20:56:00,108.125,108.155,108.125,108.155,1078600001.0
2008-06-16 20:57:00,108.155,108.16,108.1,108.11,940499995.0
2008-06-16 20:58:00,108.11,108.15,108.11,108.14,962799999.0
2008-06-16 20:59:00,108.14,108.145,108.135,108.135,614000002.0
2008-06-16 21:00:00,108.135,108.14,108.12,108.13,608200002.0
2008-06-16 21:01:00,108.13,108.13,108.11,108.115,513899997.0
2008-06-16 21:02:00,108.115,108.13,108.085,108.095,743500001.0
2008-06-16 21:03:00,108.095,108.11,108.095,108.095,403000000.0
2008-06-16 21:04:00,108.095,108.11,108.09,108.11,463499998.0
2008-06-16 21:05:00,108.11,108.12,108.105,108.12,418700001.0
2008-06-16 21:06:00,108.12,108.12,108.105,108.12,476000003.0
2008-06-16 21:07:00,108.12,108.12,108.085,108.09,597800001.0
2008-06-16 21:08:00,108.09,108.11,108.09,108.11,143400000.0
2008-06-16 21:09:00,108.11,108.11,108.1,108.105,131700001.0
2008-06-16 21:10:00,108.11,108.12,108.105,108.11,543600001.0
2008-06-16 21:11:00,108.11,108.12,108.105,108.11,163599999.0
2008-06-16 21:12:00,108.11,108.13,108.11,108.115,593000004.0
2008-06-16 21:13:00,108.115,108.12,108.1,108.11,340000001.0
2008-06-16 21:14:00,108.11,108.13,108.11,108.12,189200000.0
2008-06-16 21:15:00,108.12,108.12,108.105,108.105,157100000.0
2008-06-16 21:16:00,108.105,108.11,108.105,108.11,329200000.0
2008-06-16 21:17:00,108.11,108.13,108.11,108.125,496900000.0
2008-06-16 21:18:00,108.125,108.125,108.11,108.12,497100000.0
2008-06-16 21:19:00,108.12,108.12,108.105,108.11,89800000.0
2008-06-16 21:20:00,108.105,108.12,108.105,108.12,251700001.0
2008-06-16 21:21:00,108.12,108.12,108.08,108.08,555100000.0
2008-06-16 21:22:00,108.08,108.09,108.07,108.07,235700000.0
2008-06-16 21:23:00,108.07,108.075,108.05,108.06,415500000.0
2008-06-16 21:24:00,108.06,108.08,108.055,108.08,449900001.0
2008-06-16 21:25:00,108.08,108.085,108.075,108.075,153400000.0
2008-06-16 21:26:00,108.075,108.08,108.055,108.07,166500000.0
2008-06-16 21:27:00,108.07,108.075,108.06,108.06,132500000.0
2008-06-16 21:28:00,108.06,108.09,108.06,108.09,348500001.0
2008-06-16 21:29:00,108.09,108.09,108.075,108.08,104100000.0
2008-06-16 21:30:00,108.08,108.1,108.08,108.09,311899998.0
2008-06-16 21:31:00,108.095,108.095,108.075,108.08,310900000.0
2008-06-16 21:32:00,108.085,108.09,108.08,108.08,235000000.0
2008-06-16 21:33:00,108.085,108.085,108.06,108.06,236100000.0
2008-06-16 21:34:00,108.06,108.065,108.06,108.065,215200000.0
2008-06-16 21:35:00,108.065,108.08,108.06,108.08,205300000.0
2008-06-16 21:36:00,108.08,108.08,108.075,108.075,73300000.0
2008-06-16 21:37:00,108.075,108.08,108.06,108.06,141300000.0
2008-06-16 21:38:00,108.06,108.06,108.04,108.05,191700000.0
2008-06-16 21:39:00,108.05,108.05,108.03,108.04,390900000.0
2008-06-16 21:40:00,108.04,108.05,108.03,108.045,130400000.0
2008-06-16 21:41:00,108.05,108.06,108.04,108.04,197200000.0
2008-06-16 21:42:00,108.04,108.05,108.035,108.04,230400000.0
2008-06-16 21:43:00,108.04,108.05,108.04,108.05,61800000.0
2008-06-16 21:44:00,108.05,108.07,108.04,108.065,201800000.0
2008-06-16 21:45:00,108.065,108.065,108.055,108.055,113300001.0
2008-06-16 21:46:00,108.05,108.07,108.045,108.07,178900000.0
2008-06-16 21:47:00,108.07,108.085,108.065,108.085,328100000.0
2008-06-16 21:48:00,108.085,108.1,108.085,108.1,276200000.0
2008-06-16 21:49:00,108.11,108.11,108.1,108.105,75900000.0
2008-06-16 21:50:00,108.105,108.105,108.1,108.105,171800001.0
2008-06-16 21:51:00,108.105,108.105,108.1,108.1,23000000.0
2008-06-16 21:52:00,108.11,108.11,108.095,108.1,161599997.0
2008-06-16 21:53:00,108.1,108.105,108.085,108.09,319800001.0
2008-06-16 21:54:00,108.085,108.1,108.08,108.09,231399999.0
2008-06-16 21:55:00,108.08,108.085,108.08,108.08,237600001.0
2008-06-16 21:56:00,108.08,108.08,108.075,108.08,19300000.0
2008-06-16 21:57:00,108.075,108.075,108.075,108.075,2800000.0
2008-06-16 21:58:00,108.075,108.075,108.075,108.075,25200000.0
2008-06-16 21:59:00,108.075,108.075,108.075,108.075,39100000.0
2008-06-16 22:00:00,108.08,108.11,108.08,108.1,136500001.0
2008-06-16 22:01:00,108.1,108.12,108.1,108.12,109400000.0
2008-06-16 22:02:00,108.11,108.13,108.105,108.11,276900001.0
2008-06-16 22:03:00,108.115,108.13,108.11,108.13,136200000.0
2008-06-16 22:04:00,108.13,108.14,108.12,108.12,163499999.0
2008-06-16 22:05:00,108.125,108.125,108.12,108.12,57300001.0
2008-06-16 22:06:00,108.12,108.14,108.12,108.14,68500000.0
2008-06-16 22:07:00,108.13,108.13,108.13,108.13,20800000.0
2008-06-16 22:08:00,108.13,108.14,108.13,108.13,191100000.0
2008-06-16 22:09:00,108.13,108.13,108.13,108.13,44900000.0
2008-06-16 22:10:00,108.13,108.13,108.11,108.13,375900000.0
2008-06-16 22:11:00,108.13,108.13,108.12,108.12,255300001.0
2008-06-16 22:12:00,108.12,108.14,108.12,108.12,231900000.0
2008-06-16 22:13:00,108.12,108.14,108.12,108.14,97700000.0
2008-06-16 22:14:00,108.14,108.14,108.125,108.125,35900000.0
2008-06-16 22:15:00,108.125,108.13,108.12,108.13,108200001.0
2008-06-16 22:16:00,108.13,108.13,108.12,108.12,141000000.0
2008-06-16 22:17:00,108.12,108.15,108.11,108.15,189600000.0
2008-06-16 22:18:00,108.14,108.14,108.125,108.13,81300000.0
2008-06-16 22:19:00,108.13,108.13,108.12,108.13,91500000.0
2008-06-16 22:20:00,108.13,108.13,108.13,108.13,72600000.0
2008-06-16 22:21:00,108.13,108.15,108.13,108.135,110500000.0
2008-06-16 22:22:00,108.13,108.13,108.1,108.105,331300001.0
2008-06-16 22:23:00,108.115,108.13,108.1,108.11,284400000.0
2008-06-16 22:24:00,108.11,108.13,108.09,108.13,402100001.0
2008-06-16 22:25:00,108.13,108.17,108.12,108.125,449000002.0
2008-06-16 22:26:00,108.13,108.135,108.125,108.125,17300000.0
2008-06-16 22:27:00,108.12,108.125,108.12,108.125,30400000.0
2008-06-16 22:28:00,108.125,108.14,108.125,108.14,42700000.0
2008-06-16 22:29:00,108.14,108.16,108.12,108.12,227600001.0
2008-06-16 22:30:00,108.12,108.13,108.11,108.115,125100000.0
2008-06-16 22:31:00,108.115,108.175,108.115,108.17,258500000.0
2008-06-16 22:32:00,108.17,108.21,108.16,108.2,499399997.0
2008-06-16 22:33:00,108.195,108.21,108.19,108.19,366299999.0
2008-06-16 22:34:00,108.2,108.2,108.17,108.175,104600000.0
2008-06-16 22:35:00,108.175,108.18,108.14,108.155,192900001.0
2008-06-16 22:36:00,108.155,108.155,108.15,108.15,84100000.0
2008-06-16 22:37:00,108.15,108.17,108.15,108.155,351900002.0
2008-06-16 22:38:00,108.155,108.16,108.155,108.16,11700000.0
2008-06-16 22:39:00,108.16,108.18,108.16,108.16,79600000.0
2008-06-16 22:40:00,108.16,108.165,108.155,108.165,73300000.0
2008-06-16 22:41:00,108.16,108.16,108.16,108.16,21900000.0
2008-06-16 22:42:00,108.155,108.17,108.13,108.17,207900001.0
2008-06-16 22:43:00,108.17,108.225,108.145,108.22,461200001.0
2008-06-16 22:44:00,108.22,108.225,108.2,108.205,214900000.0
2008-06-16 22:45:00,108.205,108.22,108.2,108.205,258600000.0
2008-06-16 22:46:00,108.21,108.22,108.2,108.2,80800000.0
2008-06-16 22:47:00,108.2,108.23,108.07,108.2,393900000.0
2008-06-16 22:48:00,108.2,108.215,108.17,108.205,599400001.0
2008-06-16 22:49:00,108.21,108.21,108.19,108.19,68600000.0
2008-06-16 22:50:00,108.19,108.22,108.185,108.205,165000000.0
2008-06-16 22:51:00,108.21,108.22,108.21,108.22,183800000.0
2008-06-16 22:52:00,108.22,108.225,108.21,108.215,104000000.0
2008-06-16 22:53:00,108.215,108.23,108.21,108.215,167299999.0
2008-06-16 22:54:00,108.21,108.22,108.205,108.21,249000001.0
2008-06-16 22:55:00,108.215,108.215,108.21,108.21,153600001.0
2008-06-16 22:56:00,108.21,108.21,108.21,108.21,315799998.0
2008-06-16 22:57:00,108.21,108.22,108.2,108.21,139299999.0
2008-06-16 22:58:00,108.21,108.21,108.2,108.205,344600001.0
2008-06-16 22:59:00,108.205,108.215,108.205,108.215,61600000.0
2008-06-16 23:00:00,108.215,108.22,108.21,108.22,47700000.0
2008-06-16 23:01:00,108.22,108.22,108.22,108.22,238800000.0
2008-06-16 23:02:00,108.22,108.22,108.22,108.22,113500001.0
2008-06-16 23:03:00,108.21,108.21,108.21,108.21,9200000.0
2008-06-16 23:04:00,108.2,108.2,108.2,108.2,7200000.0
2008-06-16 23:05:00,108.21,108.22,108.21,108.21,37200000.0
2008-06-16 23:06:00,108.21,108.21,108.21,108.21,7000000.0
2008-06-16 23:07:00,108.21,108.215,108.21,108.215,35700000.0
2008-06-16 23:08:00,108.21,108.22,108.21,108.22,14000000.0
2008-06-16 23:09:00,108.21,108.215,108.21,108.215,9200000.0
2008-06-16 23:10:00,108.21,108.215,108.21,108.21,57200000.0
2008-06-16 23:11:00,108.21,108.21,108.21,108.21,19500000.0
2008-06-16 23:12:00,108.22,108.225,108.22,108.225,68300000.0
2008-06-16 23:13:00,108.225,108.23,108.225,108.225,79700000.0
2008-06-16 23:14:00,108.22,108.22,108.215,108.215,6800000.0
2008-06-16 23:15:00,108.215,108.22,108.215,108.22,10700000.0
2008-06-16 23:16:00,108.22,108.23,108.21,108.21,132100000.0
2008-06-16 23:17:00,108.21,108.215,108.21,108.21,128200000.0
2008-06-16 23:18:00,108.215,108.225,108.21,108.225,58500000.0
2008-06-16 23:19:00,108.22,108.22,108.215,108.22,24100000.0
2008-06-16 23:20:00,108.215,108.215,108.2,108.205,102699999.0
2008-06-16 23:21:00,108.205,108.205,108.205,108.205,12600000.0
2008-06-16 23:22:00,108.2,108.21,108.2,108.21,67200000.0
2008-06-16 23:23:00,108.21,108.215,108.21,108.215,16700000.0
2008-06-16 23:24:00,108.215,108.22,108.215,108.215,38900000.0
2008-06-16 23:25:00,108.22,108.22,108.22,108.22,2800000.0
2008-06-16 23:26:00,108.22,108.22,108.22,108.22,11900000.0
2008-06-16 23:27:00,108.215,108.215,108.215,108.215,30600000.0
2008-06-16 23:29:00,108.215,108.22,108.215,108.22,18500000.0
2008-06-16 23:30:00,108.22,108.22,108.22,108.22,8400000.0
2008-06-16 23:31:00,108.215,108.22,108.2,108.21,168600002.0
2008-06-16 23:32:00,108.21,108.21,108.21,108.21,9800000.0
2008-06-16 23:33:00,108.21,108.215,108.21,108.21,39800000.0
2008-06-16 23:34:00,108.21,108.22,108.21,108.21,113000000.0
2008-06-16 23:35:00,108.21,108.22,108.205,108.22,77000000.0
2008-06-16 23:36:00,108.22,108.22,108.215,108.215,8800000.0
2008-06-16 23:37:00,108.215,108.225,108.215,108.225,20000000.0
2008-06-16 23:38:00,108.225,108.225,108.22,108.22,75900000.0
2008-06-16 23:39:00,108.22,108.22,108.215,108.22,157000000.0
2008-06-16 23:40:00,108.22,108.25,108.22,108.22,275799998.0
2008-06-16 23:41:00,108.22,108.22,108.175,108.18,69499999.0
2008-06-16 23:42:00,108.18,108.18,108.18,108.18,56700000.0
2008-06-16 23:43:00,108.19,108.2,108.18,108.18,55000000.0
2008-06-16 23:44:00,108.18,108.18,108.175,108.18,20100000.0
2008-06-16 23:45:00,108.18,108.18,108.175,108.18,77900000.0
2008-06-16 23:46:00,108.18,108.18,108.18,108.18,6900000.0
2008-06-16 23:47:00,108.18,108.18,108.18,108.18,2800000.0
2008-06-16 23:48:00,108.18,108.18,108.17,108.17,30700000.0
2008-06-16 23:49:00,108.18,108.2,108.18,108.2,125599999.0
2008-06-16 23:50:00,108.2,108.22,108.18,108.18,130900000.0
2008-06-16 23:51:00,108.18,108.18,108.18,108.18,57800000.0
2008-06-16 23:52:00,108.185,108.185,108.18,108.18,99899998.0
2008-06-16 23:53:00,108.18,108.18,108.18,108.18,8000000.0
2008-06-16 23:54:00,108.18,108.18,108.18,108.18,16200000.0
2008-06-16 23:55:00,108.19,108.19,108.18,108.18,61100000.0
2008-06-16 23:56:00,108.18,108.18,108.18,108.18,62500000.0
2008-06-16 23:57:00,108.17,108.18,108.17,108.18,20599999.0
2008-06-16 23:58:00,108.17,108.2,108.17,108.2,433500000.0
2008-06-16 23:59:00,108.2,108.22,108.2,108.22,55400000.0
2008-06-17 00:00:00,108.22,108.22,108.2,108.21,94800000.0
2008-06-17 00:01:00,108.21,108.21,108.21,108.21,26700000.0
2008-06-17 00:02:00,108.21,108.21,108.21,108.21,48200000.0
2008-06-17 00:03:00,108.21,108.215,108.185,108.195,302400002.0
2008-06-17 00:04:00,108.19,108.195,108.19,108.19,34300000.0
2008-06-17 00:05:00,108.185,108.185,108.18,108.18,22000000.0
2008-06-17 00:06:00,108.185,108.195,108.185,108.19,81300000.0
2008-06-17 00:07:00,108.19,108.19,108.19,108.19,51600000.0
2008-06-17 00:08:00,108.19,108.19,108.19,108.19,33800000.0
2008-06-17 00:09:00,108.19,108.19,108.19,108.19,22500000.0
2008-06-17 00:10:00,108.19,108.19,108.19,108.19,38200000.0
2008-06-17 00:11:00,108.19,108.2,108.19,108.2,47299999.0
2008-06-17 00:12:00,108.19,108.2,108.19,108.2,89799999.0
2008-06-17 00:13:00,108.195,108.2,108.19,108.19,116600000.0
2008-06-17 00:14:00,108.19,108.19,108.17,108.17,313000002.0
2008-06-17 00:15:00,108.17,108.17,108.17,108.17,61300000.0
2008-06-17 00:16:00,108.17,108.17,108.13,108.13,605700001.0
2008-06-17 00:17:00,108.13,108.14,108.13,108.14,504600001.0
2008-06-17 00:18:00,108.14,108.14,108.13,108.14,383900001.0
2008-06-17 00:19:00,108.14,108.17,108.14,108.15,652199999.0
2008-06-17 00:20:00,108.15,108.16,108.15,108.16,31000000.0
2008-06-17 00:21:00,108.16,108.16,108.15,108.15,118899999.0
2008-06-17 00:22:00,108.15,108.15,108.15,108.15,439700003.0
2008-06-17 00:23:00,108.15,108.15,108.13,108.14,534499996.0
2008-06-17 00:24:00,108.13,108.14,108.13,108.14,720600008.0
2008-06-17 00:25:00,108.14,108.14,108.13,108.13,678499998.0
2008-06-17 00:26:00,108.135,108.14,108.13,108.13,372199998.0
2008-06-17 00:27:00,108.13,108.14,108.13,108.13,468899997.0
2008-06-17 00:28:00,108.13,108.13,108.13,108.13,327400001.0
2008-06-17 00:29:00,108.13,108.14,108.13,108.14,172299999.0
2008-06-17 00:30:00,108.14,108.15,108.14,108.15,45600000.0
2008-06-17 00:31:00,108.15,108.15,108.14,108.14,22500000.0
2008-06-17 00:32:00,108.14,108.15,108.14,108.14,93700000.0
2008-06-17 00:33:00,108.14,108.14,108.14,108.14,33500000.0
2008-06-17 00:34:00,108.14,108.14,108.14,108.14,10800000.0
2008-06-17 00:35:00,108.14,108.16,108.14,108.155,49400000.0
2008-06-17 00:36:00,108.155,108.155,108.155,108.155,12500000.0
2008-06-17 00:37:00,108.155,108.16,108.155,108.16,15600000.0
2008-06-17 00:38:00,108.16,108.16,108.16,108.16,274900001.0
2008-06-17 00:39:00,108.155,108.155,108.155,108.155,15400000.0
2008-06-17 00:40:00,108.155,108.155,108.155,108.155,11100000.0
2008-06-17 00:41:00,108.155,108.155,108.155,108.155,12500000.0
2008-06-17 00:42:00,108.155,108.155,108.155,108.155,14100000.0
2008-06-17 00:43:00,108.155,108.155,108.15,108.15,178800000.0
2008-06-17 00:44:00,108.15,108.16,108.15,108.16,220899999.0
2008-06-17 00:45:00,108.16,108.17,108.155,108.16,251299999.0
2008-06-17 00:46:00,108.16,108.16,108.16,108.16,573800003.0
2008-06-17 00:47:00,108.16,108.16,108.16,108.16,90200000.0
2008-06-17 00:48:00,108.16,108.16,108.15,108.15,171000000.0
2008-06-17 00:49:00,108.15,108.15,108.14,108.14,319400000.0
2008-06-17 00:50:00,108.14,108.14,108.135,108.14,695800000.0
2008-06-17 00:51:00,108.14,108.15,108.14,108.15,179700002.0
2008-06-17 00:52:00,108.15,108.15,108.14,108.14,164100001.0
2008-06-17 00:53:00,108.14,108.15,108.14,108.14,403300002.0
2008-06-17 00:54:00,108.14,108.14,108.14,108.14,99899999.0
2008-06-17 00:55:00,108.14,108.14,108.13,108.14,25000000.0
2008-06-17 00:56:00,108.14,108.15,108.14,108.14,228700003.0
2008-06-17 00:57:00,108.14,108.15,108.14,108.15,155700000.0
2008-06-17 00:58:00,108.14,108.15,108.14,108.15,99699999.0
2008-06-17 00:59:00,108.15,108.155,108.14,108.155,230500000.0
2008-06-17 01:00:00,108.155,108.155,108.14,108.14,511700001.0
2008-06-17 01:01:00,108.145,108.15,108.145,108.15,44700000.0
2008-06-17 01:02:00,108.15,108.16,108.15,108.16,58700000.0
2008-06-17 01:03:00,108.15,108.15,108.15,108.15,11000000.0
2008-06-17 01:04:00,108.15,108.17,108.15,108.17,74200000.0
2008-06-17 01:05:00,108.17,108.18,108.16,108.16,158600000.0
2008-06-17 01:06:00,108.16,108.16,108.15,108.16,271799999.0
2008-06-17 01:07:00,108.16,108.17,108.16,108.17,89300001.0
2008-06-17 01:08:00,108.17,108.17,108.165,108.165,18900000.0
2008-06-17 01:09:00,108.155,108.16,108.155,108.16,50100000.0
2008-06-17 01:10:00,108.15,108.16,108.15,108.16,53199999.0
2008-06-17 01:11:00,108.16,108.16,108.14,108.14,329599999.0
2008-06-17 01:12:00,108.14,108.14,108.14,108.14,164100001.0
2008-06-17 01:13:00,108.14,108.14,108.14,108.14,23100000.0
2008-06-17 01:14:00,108.14,108.14,108.13,108.13,51100000.0
2008-06-17 01:15:00,108.13,108.16,108.13,108.16,126800000.0
2008-06-17 01:16:00,108.16,108.16,108.125,108.13,217900000.0
2008-06-17 01:17:00,108.13,108.145,108.1,108.115,1107699997.0
2008-06-17 01:18:00,108.11,108.125,108.11,108.125,48000000.0
2008-06-17 01:19:00,108.115,108.12,108.11,108.12,83299999.0
2008-06-17 01:20:00,108.11,108.11,108.11,108.11,125600001.0
2008-06-17 01:21:00,108.11,108.12,108.11,108.12,59799999.0
2008-06-17 01:22:00,108.12,108.14,108.12,108.14,678500006.0
2008-06-17 01:23:00,108.14,108.14,108.12,108.12,464100000.0
2008-06-17 01:24:00,108.12,108.125,108.12,108.125,167600002.0
2008-06-17 01:25:00,108.125,108.16,108.125,108.135,539400001.0
2008-06-17 01:26:00,108.14,108.15,108.14,108.15,316200000.0
2008-06-17 01:27:00,108.15,108.16,108.15,108.15,675400000.0
2008-06-17 01:28:00,108.15,108.16,108.15,108.16,349500002.0
2008-06-17 01:29:00,108.16,108.18,108.16,108.16,612899997.0
2008-06-17 01:30:00,108.16,108.16,108.155,108.155,291700001.0
2008-06-17 01:31:00,108.155,108.155,108.15,108.15,15900000.0
2008-06-17 01:32:00,108.155,108.16,108.15,108.16,579800001.0
2008-06-17 01:33:00,108.16,108.17,108.16,108.17,90100000.0
2008-06-17 01:34:00,108.17,108.18,108.17,108.17,306899999.0
2008-06-17 01:35:00,108.17,108.18,108.17,108.18,368900000.0
2008-06-17 01:36:00,108.18,108.19,108.18,108.18,456000003.0
2008-06-17 01:37:00,108.18,108.22,108.18,108.195,1473699995.0
2008-06-17 01:38:00,108.195,108.195,108.19,108.19,191400002.0
2008-06-17 01:39:00,108.19,108.19,108.18,108.18,275700000.0
2008-06-17 01:40:00,108.18,108.185,108.18,108.18,148700001.0
2008-06-17 01:41:00,108.18,108.21,108.18,108.21,584799996.0
2008-06-17 01:42:00,108.21,108.21,108.2,108.2,195699996.0
2008-06-17 01:43:00,108.2,108.2,108.2,108.2,61300001.0
2008-06-17 01:44:00,108.2,108.2,108.19,108.195,20400000.0
2008-06-17 01:45:00,108.2,108.2,108.19,108.19,191200001.0
2008-06-17 01:46:00,108.19,108.19,108.175,108.18,234400002.0
2008-06-17 01:47:00,108.18,108.18,108.16,108.175,403200000.0
2008-06-17 01:48:00,108.175,108.18,108.175,108.18,124700001.0
2008-06-17 01:49:00,108.18,108.19,108.18,108.185,145399998.0
2008-06-17 01:50:00,108.185,108.2,108.18,108.2,78100000.0
2008-06-17 01:51:00,108.2,108.2,108.185,108.2,311800001.0
2008-06-17 01:52:00,108.2,108.21,108.2,108.2,796900002.0
2008-06-17 01:53:00,108.2,108.22,108.2,108.22,1008300004.0
2008-06-17 01:54:00,108.22,108.23,108.21,108.22,942699995.0
2008-06-17 01:55:00,108.22,108.23,108.22,108.22,464600000.0
2008-06-17 01:56:00,108.22,108.23,108.21,108.22,874300000.0
2008-06-17 01:57:00,108.22,108.22,108.21,108.215,1082799997.0
2008-06-17 01:58:00,108.22,108.22,108.21,108.21,55400001.0
2008-06-17 01:59:00,108.21,108.21,108.21,108.21,64600000.0
2008-06-17 02:00:00,108.21,108.22,108.21,108.215,247299998.0
2008-06-17 02:01:00,108.22,108.23,108.215,108.22,634900002.0
2008-06-17 02:02:00,108.215,108.22,108.195,108.2,969000005.0
2008-06-17 02:03:00,108.2,108.22,108.195,108.22,1674000004.0
2008-06-17 02:04:00,108.22,108.22,108.215,108.22,57600000.0
2008-06-17 02:05:00,108.205,108.23,108.205,108.22,129800000.0
2008-06-17 02:06:00,108.22,108.23,108.21,108.22,666499999.0
2008-06-17 02:07:00,108.215,108.22,108.21,108.21,207500001.0
2008-06-17 02:08:00,108.21,108.21,108.2,108.2,360100001.0
2008-06-17 02:09:00,108.2,108.2,108.19,108.19,268499999.0
2008-06-17 02:10:00,108.19,108.2,108.19,108.2,410400000.0
2008-06-17 02:11:00,108.2,108.2,108.18,108.18,600199997.0
2008-06-17 02:12:00,108.18,108.21,108.18,108.21,1017499998.0
2008-06-17 02:13:00,108.21,108.21,108.2,108.21,308199999.0
2008-06-17 02:14:00,108.21,108.22,108.21,108.22,610199995.0
2008-06-17 02:15:00,108.21,108.25,108.21,108.25,1190699998.0
2008-06-17 02:16:00,108.245,108.25,108.23,108.245,1190699998.0
2008-06-17 02:17:00,108.24,108.24,108.22,108.22,207499999.0
2008-06-17 02:18:00,108.225,108.23,108.2,108.22,559900001.0
2008-06-17 02:19:00,108.22,108.22,108.21,108.22,990299999.0
2008-06-17 02:20:00,108.22,108.22,108.21,108.22,345800003.0
2008-06-17 02:21:00,108.22,108.23,108.2,108.2,793100001.0
2008-06-17 02:22:00,108.2,108.21,108.19,108.2,318800000.0
2008-06-17 02:23:00,108.185,108.185,108.165,108.17,1206400001.0
2008-06-17 02:24:00,108.17,108.2,108.17,108.2,787399999.0
2008-06-17 02:25:00,108.2,108.21,108.19,108.2,1228099998.0
2008-06-17 02:26:00,108.2,108.21,108.19,108.2,1335799992.0
2008-06-17 02:27:00,108.2,108.22,108.19,108.22,878800003.0
2008-06-17 02:28:00,108.22,108.22,108.21,108.21,185000001.0
2008-06-17 02:29:00,108.21,108.21,108.21,108.21,274600005.0
2008-06-17 02:30:00,108.21,108.21,108.2,108.21,113700001.0
2008-06-17 02:31:00,108.205,108.21,108.205,108.21,177799998.0
2008-06-17 02:32:00,108.21,108.21,108.21,108.21,368000002.0
2008-06-17 02:33:00,108.21,108.22,108.21,108.22,439800003.0
2008-06-17 02:34:00,108.22,108.24,108.22,108.23,882700002.0
2008-06-17 02:35:00,108.23,108.25,108.22,108.245,634499998.0
2008-06-17 02:36:00,108.245,108.26,108.24,108.24,1285699992.0
2008-06-17 02:37:00,108.24,108.25,108.24,108.25,569600000.0
2008-06-17 02:38:00,108.25,108.26,108.245,108.25,556599996.0
2008-06-17 02:39:00,108.25,108.25,108.25,108.25,333000000.0
2008-06-17 02:40:00,108.26,108.275,108.25,108.275,956099998.0
2008-06-17 02:41:00,108.275,108.28,108.265,108.265,421700000.0
2008-06-17 02:42:00,108.27,108.27,108.25,108.25,107399999.0
2008-06-17 02:43:00,108.25,108.26,108.25,108.25,703299997.0
2008-06-17 02:44:00,108.25,108.26,108.25,108.25,554499999.0
2008-06-17 02:45:00,108.25,108.26,108.245,108.25,987699999.0
2008-06-17 02:46:00,108.25,108.25,108.24,108.24,230700000.0
2008-06-17 02:47:00,108.24,108.24,108.23,108.23,637499999.0
2008-06-17 02:48:00,108.23,108.25,108.23,108.25,629600001.0
2008-06-17 02:49:00,108.25,108.25,108.245,108.25,297900000.0
2008-06-17 02:50:00,108.25,108.25,108.245,108.25,710299997.0
2008-06-17 02:51:00,108.25,108.25,108.23,108.23,1107400003.0
2008-06-17 02:52:00,108.23,108.24,108.23,108.23,395500000.0
2008-06-17 02:53:00,108.235,108.24,108.21,108.23,1400500002.0
2008-06-17 02:54:00,108.23,108.26,108.22,108.26,1802200002.0
2008-06-17 02:55:00,108.26,108.28,108.255,108.28,932599998.0
2008-06-17 02:56:00,108.275,108.28,108.265,108.265,307400001.0
2008-06-17 02:57:00,108.265,108.28,108.265,108.265,641399994.0
2008-06-17 02:58:00,108.27,108.27,108.255,108.26,38400000.0
2008-06-17 02:59:00,108.26,108.26,108.25,108.255,31700000.0
2008-06-17 03:00:00,108.255,108.26,108.22,108.22,910200003.0
2008-06-17 03:01:00,108.22,108.22,108.19,108.22,1287099997.0
2008-06-17 03:02:00,108.22,108.22,108.19,108.19,1062799998.0
2008-06-17 03:03:00,108.195,108.2,108.17,108.18,1852500001.0
2008-06-17 03:04:00,108.18,108.21,108.16,108.2,1811500001.0
2008-06-17 03:05:00,108.2,108.22,108.2,108.2,787700003.0
2008-06-17 03:06:00,108.2,108.2,108.18,108.19,664400001.0
2008-06-17 03:07:00,108.19,108.2,108.18,108.19,906899999.0
2008-06-17 03:08:00,108.19,108.19,108.15,108.16,1269499998.0
2008-06-17 03:09:00,108.16,108.16,108.14,108.15,1013099992.0
2008-06-17 03:10:00,108.15,108.17,108.145,108.15,1256600001.0
2008-06-17 03:11:00,108.15,108.16,108.14,108.145,1908500001.0
2008-06-17 03:12:00,108.14,108.16,108.14,108.155,1274399997.0
2008-06-17 03:13:00,108.16,108.17,108.14,108.14,1127599998.0
2008-06-17 03:14:00,108.14,108.14,108.12,108.12,645299999.0
2008-06-17 03:15:00,108.12,108.13,108.11,108.115,1295300004.0
2008-06-17 03:16:00,108.115,108.12,108.055,108.055,1336199997.0
2008-06-17 03:17:00,108.06,108.06,108.02,108.035,1587599996.0
2008-06-17 03:18:00,108.04,108.075,108.04,108.075,1930999990.0
2008-06-17 03:19:00,108.075,108.09,108.06,108.06,1314999997.0
2008-06-17 03:20:00,108.06,108.06,108.05,108.05,631900001.0
2008-06-17 03:21:00,108.05,108.05,108.015,108.02,1314200002.0
2008-06-17 03:22:00,108.02,108.02,107.94,107.95,1963600001.0
2008-06-17 03:23:00,107.95,107.96,107.88,107.94,1963600001.0
2008-06-17 03:24:00,107.93,107.97,107.93,107.95,1866399999.0
2008-06-17 03:25:00,107.95,107.99,107.94,107.97,1866399999.0
2008-06-17 03:26:00,107.97,108.01,107.96,107.98,1693199991.0
2008-06-17 03:27:00,107.98,107.99,107.96,107.97,855399997.0
2008-06-17 03:28:00,107.96,107.98,107.96,107.96,775599999.0
2008-06-17 03:29:00,107.97,107.97,107.94,107.95,775599999.0
2008-06-17 03:30:00,107.95,108.04,107.95,108.04,775599999.0
2008-06-17 03:31:00,108.04,108.07,107.98,107.98,701800001.0
2008-06-17 03:32:00,107.99,108.01,107.97,107.97,906299999.0
2008-06-17 03:33:00,107.96,107.98,107.94,107.95,1968699993.0
2008-06-17 03:34:00,107.96,107.99,107.95,107.98,1968699993.0
2008-06-17 03:35:00,107.98,108.0,107.97,108.0,2041400003.0
2008-06-17 03:36:00,108.01,108.01,107.96,107.96,1608000000.0
2008-06-17 03:37:00,107.97,107.97,107.95,107.96,1608000000.0
2008-06-17 03:38:00,107.96,108.0,107.96,107.99,1608000000.0
2008-06-17 03:39:00,107.99,108.025,107.985,108.015,1908199991.0
2008-06-17 03:40:00,108.02,108.05,108.01,108.03,1485099996.0
2008-06-17 03:41:00,108.03,108.06,108.03,108.045,1485099996.0
2008-06-17 03:42:00,108.045,108.045,108.03,108.04,1402399996.0
2008-06-17 03:43:00,108.04,108.04,108.03,108.04,540099996.0
2008-06-17 03:44:00,108.03,108.08,108.02,108.08,1836499993.0
2008-06-17 03:45:00,108.08,108.08,108.05,108.06,1690300000.0
2008-06-17 03:46:00,108.06,108.065,108.0,108.0,1608099997.0
2008-06-17 03:47:00,108.005,108.01,107.97,107.99,1824800010.0
2008-06-17 03:48:00,107.99,108.005,107.99,108.0,913699996.0
2008-06-17 03:49:00,108.0,108.04,108.0,108.035,1637900002.0
2008-06-17 03:50:00,108.035,108.035,107.97,107.97,2026900003.0
2008-06-17 03:51:00,107.97,107.97,107.91,107.92,950099999.0
2008-06-17 03:52:00,107.92,107.93,107.875,107.93,950099999.0
2008-06-17 03:53:00,107.92,107.92,107.88,107.88,2063600013.0
2008-06-17 03:54:00,107.88,107.91,107.86,107.88,1535699990.0
2008-06-17 03:55:00,107.885,107.91,107.88,107.9,1968300001.0
2008-06-17 03:56:00,107.91,107.96,107.89,107.93,1572400004.0
2008-06-17 03:57:00,107.93,107.94,107.9,107.93,1786999997.0
2008-06-17 03:58:00,107.93,107.955,107.905,107.95,1209200004.0
2008-06-17 03:59:00,107.95,107.96,107.92,107.94,1269300000.0
2008-06-17 04:00:00,107.95,108.01,107.95,107.98,1269300000.0
2008-06-17 04:01:00,107.98,107.98,107.94,107.97,1269300000.0
2008-06-17 04:02:00,107.97,107.98,107.96,107.97,388100000.0
2008-06-17 04:03:00,107.97,107.97,107.93,107.93,2005700003.0
2008-06-17 04:04:00,107.925,107.93,107.87,107.87,2109699998.0
2008-06-17 04:05:00,107.88,107.91,107.84,107.89,1491399999.0
2008-06-17 04:06:00,107.885,107.89,107.84,107.86,1491399999.0
2008-06-17 04:07:00,107.86,107.87,107.86,107.86,557800005.0
2008-06-17 04:08:00,107.86,107.905,107.86,107.87,1790100000.0
2008-06-17 04:09:00,107.87,107.91,107.87,107.9,1714500007.0
2008-06-17 04:10:00,107.9,107.92,107.89,107.895,1869700000.0
2008-06-17 04:11:00,107.89,107.9,107.85,107.85,1963499994.0
2008-06-17 04:12:00,107.85,107.87,107.85,107.87,1963499994.0
2008-06-17 04:13:00,107.87,107.87,107.83,107.84,1256099998.0
2008-06-17 04:14:00,107.84,107.865,107.84,107.865,748200004.0
2008-06-17 04:15:00,107.86,107.91,107.86,107.91,1021400000.0
2008-06-17 04:16:00,107.905,107.91,107.88,107.89,1800899994.0
2008-06-17 04:17:00,107.9,107.9,107.88,107.9,1371099992.0
2008-06-17 04:18:00,107.9,107.9,107.85,107.86,2064099998.0
2008-06-17 04:19:00,107.86,107.86,107.83,107.83,1644599998.0
2008-06-17 04:20:00,107.82,107.83,107.82,107.83,1423200002.0
2008-06-17 04:21:00,107.83,107.84,107.82,107.83,1423200002.0
2008-06-17 04:22:00,107.83,107.85,107.83,107.84,1267799996.0
2008-06-17 04:23:00,107.84,107.88,107.84,107.88,837700003.0
2008-06-17 04:24:00,107.88,107.9,107.88,107.9,1598600003.0
2008-06-17 04:25:00,107.9,107.94,107.9,107.93,944799998.0
2008-06-17 04:26:00,107.94,107.94,107.89,107.89,1651400011.0
2008-06-17 04:27:00,107.89,107.915,107.89,107.9,1651400011.0
2008-06-17 04:28:00,107.9,107.915,107.9,107.915,1570599994.0
2008-06-17 04:29:00,107.915,107.915,107.89,107.89,351600003.0
2008-06-17 04:30:00,107.9,107.9,107.88,107.89,899200001.0
2008-06-17 04:31:00,107.89,107.9,107.89,107.89,574499999.0
2008-06-17 04:32:00,107.89,107.9,107.89,107.9,426199999.0
2008-06-17 04:33:00,107.9,107.94,107.89,107.925,1539100012.0
2008-06-17 04:34:00,107.925,107.93,107.92,107.925,221300001.0
2008-06-17 04:35:00,107.925,107.94,107.925,107.93,1367600003.0
2008-06-17 04:36:00,107.93,107.95,107.93,107.94,913499999.0
2008-06-17 04:37:00,107.94,107.94,107.925,107.925,532600000.0
2008-06-17 04:38:00,107.925,107.93,107.9,107.9,1219299999.0
2008-06-17 04:39:00,107.9,107.91,107.9,107.91,1169499993.0
2008-06-17 04:40:00,107.91,107.92,107.9,107.91,633700000.0
2008-06-17 04:41:00,107.91,107.92,107.91,107.91,1167300005.0
2008-06-17 04:42:00,107.91,107.92,107.9,107.91,1159999999.0
2008-06-17 04:43:00,107.91,107.91,107.9,107.91,772900000.0
2008-06-17 04:44:00,107.92,107.92,107.9,107.9,687400002.0
2008-06-17 04:45:00,107.9,107.91,107.9,107.9,847899999.0
2008-06-17 04:46:00,107.9,107.9,107.87,107.88,1185799998.0
2008-06-17 04:47:00,107.88,107.88,107.87,107.88,500999998.0
2008-06-17 04:48:00,107.88,107.89,107.88,107.88,1478799995.0
2008-06-17 04:49:00,107.89,107.9,107.87,107.88,1453299992.0
2008-06-17 04:50:00,107.88,107.89,107.88,107.89,1453299992.0
2008-06-17 04:51:00,107.89,107.89,107.88,107.88,580999998.0
2008-06-17 04:52:00,107.88,107.9,107.88,107.9,849499995.0
2008-06-17 04:53:00,107.9,107.91,107.9,107.91,664099997.0
2008-06-17 04:54:00,107.9,107.9,107.89,107.9,1299899998.0
2008-06-17 04:55:00,107.9,107.9,107.89,107.89,1413499997.0
2008-06-17 04:56:00,107.89,107.89,107.87,107.88,1484900001.0
2008-06-17 04:57:00,107.88,107.89,107.88,107.89,329300001.0
2008-06-17 04:58:00,107.89,107.89,107.88,107.88,458799997.0
2008-06-17 04:59:00,107.88,107.89,107.88,107.88,581300001.0
2008-06-17 05:00:00,107.88,107.88,107.87,107.88,952799993.0
2008-06-17 05:01:00,107.88,107.9,107.88,107.9,257099998.0
2008-06-17 05:02:00,107.9,107.9,107.88,107.885,931700004.0
2008-06-17 05:03:00,107.885,107.885,107.88,107.88,636499995.0
2008-06-17 05:04:00,107.88,107.89,107.87,107.88,1192199999.0
2008-06-17 05:05:00,107.88,107.89,107.88,107.89,789600007.0
2008-06-17 05:06:00,107.89,107.89,107.89,107.89,7900000.0
2008-06-17 05:07:00,107.885,107.89,107.88,107.88,199499999.0
2008-06-17 05:08:00,107.88,107.89,107.87,107.87,700499999.0
2008-06-17 05:09:00,107.87,107.87,107.84,107.84,725199998.0
2008-06-17 05:10:00,107.84,107.84,107.82,107.83,1509200013.0
2008-06-17 05:11:00,107.83,107.84,107.83,107.83,1310100002.0
2008-06-17 05:12:00,107.83,107.85,107.83,107.85,633200003.0
2008-06-17 05:13:00,107.85,107.85,107.835,107.835,653500002.0
2008-06-17 05:14:00,107.835,107.84,107.82,107.82,583299996.0
2008-06-17 05:15:00,107.82,107.84,107.82,107.84,958500003.0
2008-06-17 05:16:00,107.835,107.84,107.83,107.835,221199999.0
2008-06-17 05:17:00,107.84,107.85,107.83,107.85,150400000.0
2008-06-17 05:18:00,107.85,107.85,107.84,107.84,68000000.0
2008-06-17 05:19:00,107.84,107.84,107.83,107.84,463399999.0
2008-06-17 05:20:00,107.84,107.85,107.84,107.85,182000001.0
2008-06-17 05:21:00,107.845,107.85,107.84,107.85,140000000.0
2008-06-17 05:22:00,107.85,107.85,107.84,107.845,268499996.0
2008-06-17 05:23:00,107.845,107.85,107.845,107.85,66400000.0
2008-06-17 05:24:00,107.845,107.855,107.845,107.855,8600000.0
2008-06-17 05:25:00,107.84,107.85,107.84,107.845,254600001.0
2008-06-17 05:26:00,107.84,107.85,107.835,107.85,626300006.0
2008-06-17 05:27:00,107.84,107.84,107.83,107.83,539900003.0
2008-06-17 05:28:00,107.83,107.84,107.83,107.84,1047299998.0
2008-06-17 05:29:00,107.84,107.85,107.84,107.84,1150399995.0
2008-06-17 05:30:00,107.84,107.85,107.84,107.84,745700000.0
2008-06-17 05:31:00,107.84,107.86,107.84,107.85,437800001.0
2008-06-17 05:32:00,107.85,107.85,107.845,107.85,236699999.0
2008-06-17 05:33:00,107.84,107.86,107.84,107.85,144100002.0
2008-06-17 05:34:00,107.855,107.86,107.85,107.85,644300001.0
2008-06-17 05:35:00,107.85,107.88,107.85,107.88,1129800001.0
2008-06-17 05:36:00,107.88,107.88,107.85,107.86,928299996.0
2008-06-17 05:37:00,107.86,107.87,107.785,107.79,1849899998.0
2008-06-17 05:38:00,107.78,107.79,107.77,107.78,1651800005.0
2008-06-17 05:39:00,107.79,107.8,107.76,107.76,538699999.0
2008-06-17 05:40:00,107.76,107.78,107.76,107.77,538699999.0
2008-06-17 05:41:00,107.77,107.78,107.76,107.76,486200000.0
2008-06-17 05:42:00,107.77,107.77,107.75,107.76,843600005.0
2008-06-17 05:43:00,107.76,107.78,107.75,107.75,843600005.0
2008-06-17 05:44:00,107.75,107.77,107.75,107.77,1654900006.0
2008-06-17 05:45:00,107.77,107.79,107.77,107.79,640100000.0
2008-06-17 05:46:00,107.79,107.79,107.78,107.79,364900001.0
2008-06-17 05:47:00,107.79,107.79,107.77,107.77,851999996.0
2008-06-17 05:48:00,107.77,107.78,107.75,107.76,877099997.0
2008-06-17 05:49:00,107.765,107.775,107.765,107.775,172700000.0
2008-06-17 05:50:00,107.775,107.79,107.775,107.79,527500002.0
2008-06-17 05:51:00,107.79,107.8,107.77,107.78,1370899991.0
2008-06-17 05:52:00,107.79,107.8,107.78,107.79,681700002.0
2008-06-17 05:53:00,107.79,107.82,107.79,107.81,1544499998.0
2008-06-17 05:54:00,107.81,107.81,107.79,107.8,1924299996.0
2008-06-17 05:55:00,107.8,107.81,107.8,107.81,835499997.0
2008-06-17 05:56:00,107.81,107.81,107.81,107.81,297100001.0
2008-06-17 05:57:00,107.8,107.81,107.79,107.81,1275100003.0
2008-06-17 05:58:00,107.81,107.81,107.8,107.8,747800006.0
2008-06-17 05:59:00,107.81,107.81,107.8,107.8,601100003.0
2008-06-17 06:00:00,107.8,107.81,107.8,107.8,1868000001.0
2008-06-17 06:01:00,107.8,107.84,107.8,107.84,1503999992.0
2008-06-17 06:02:00,107.84,107.86,107.83,107.83,1209300009.0
2008-06-17 06:03:00,107.84,107.84,107.82,107.82,1209300009.0
2008-06-17 06:04:00,107.82,107.82,107.82,107.82,1640700000.0
2008-06-17 06:05:00,107.82,107.83,107.81,107.81,1371299999.0
2008-06-17 06:06:00,107.81,107.81,107.8,107.81,1528500003.0
2008-06-17 06:07:00,107.81,107.82,107.81,107.81,1593000012.0
2008-06-17 06:08:00,107.82,107.84,107.82,107.84,784800003.0
2008-06-17 06:09:00,107.84,107.84,107.82,107.82,449400001.0
2008-06-17 06:10:00,107.82,107.83,107.81,107.81,1251400004.0
2008-06-17 06:11:00,107.81,107.82,107.81,107.81,820399995.0
2008-06-17 06:12:00,107.81,107.82,107.8,107.81,376599999.0
2008-06-17 06:13:00,107.81,107.84,107.81,107.83,1225600005.0
2008-06-17 06:14:00,107.84,107.85,107.82,107.83,700500002.0
2008-06-17 06:15:00,107.825,107.84,107.825,107.83,700500002.0
2008-06-17 06:16:00,107.83,107.83,107.81,107.81,722099998.0
2008-06-17 06:17:00,107.81,107.81,107.8,107.81,935499999.0
2008-06-17 06:18:00,107.81,107.82,107.8,107.81,637199996.0
2008-06-17 06:19:00,107.81,107.83,107.81,107.82,1659999999.0
2008-06-17 06:20:00,107.82,107.83,107.82,107.83,763800003.0
2008-06-17 06:21:00,107.83,107.84,107.83,107.83,498599999.0
2008-06-17 06:22:00,107.83,107.835,107.83,107.835,340600000.0
2008-06-17 06:23:00,107.835,107.86,107.835,107.85,622799996.0
2008-06-17 06:24:00,107.85,107.85,107.82,107.84,1493899997.0
2008-06-17 06:25:00,107.84,107.86,107.84,107.86,103700000.0
2008-06-17 06:26:00,107.86,107.86,107.85,107.855,62700000.0
2008-06-17 06:27:00,107.855,107.87,107.84,107.84,1464799998.0
2008-06-17 06:28:00,107.85,107.85,107.84,107.85,1697399994.0
2008-06-17 06:29:00,107.85,107.85,107.84,107.84,624600003.0
2008-06-17 06:30:00,107.84,107.85,107.84,107.84,716999997.0
2008-06-17 06:31:00,107.84,107.84,107.82,107.835,63800000.0
2008-06-17 06:32:00,107.835,107.835,107.825,107.835,74200000.0
2008-06-17 06:33:00,107.835,107.84,107.835,107.84,118600000.0
2008-06-17 06:34:00,107.84,107.84,107.82,107.82,679899999.0
2008-06-17 06:35:00,107.82,107.83,107.82,107.83,1170100003.0
2008-06-17 06:36:00,107.83,107.83,107.81,107.82,614499994.0
2008-06-17 06:37:00,107.82,107.83,107.81,107.81,572399999.0
2008-06-17 06:38:00,107.81,107.83,107.81,107.83,2029400000.0
2008-06-17 06:39:00,107.84,107.85,107.83,107.84,851999999.0
2008-06-17 06:40:00,107.84,107.86,107.84,107.86,851999999.0
2008-06-17 06:41:00,107.86,107.87,107.85,107.87,337399998.0
2008-06-17 06:42:00,107.86,107.88,107.86,107.87,2075299991.0
2008-06-17 06:43:00,107.87,107.89,107.87,107.88,1986300003.0
2008-06-17 06:44:00,107.88,107.9,107.88,107.89,1354499995.0
2008-06-17 06:45:00,107.89,107.9,107.88,107.885,894200002.0
2008-06-17 06:46:00,107.885,107.9,107.885,107.89,802699994.0
2008-06-17 06:47:00,107.89,107.9,107.89,107.89,844299997.0
2008-06-17 06:48:00,107.89,107.89,107.87,107.88,1088099999.0
2008-06-17 06:49:00,107.88,107.88,107.85,107.87,1302400002.0
2008-06-17 06:50:00,107.87,107.88,107.87,107.87,1340900001.0
2008-06-17 06:51:00,107.87,107.88,107.87,107.87,2136099999.0
2008-06-17 06:52:00,107.87,107.88,107.86,107.88,660300001.0
2008-06-17 06:53:00,107.88,107.88,107.87,107.88,495600005.0
2008-06-17 06:54:00,107.88,107.9,107.87,107.89,1843500009.0
2008-06-17 06:55:00,107.89,107.9,107.89,107.895,360900000.0
2008-06-17 06:56:00,107.895,107.9,107.88,107.89,478899999.0
2008-06-17 06:57:00,107.89,107.89,107.87,107.88,1362500004.0
2008-06-17 06:58:00,107.88,107.89,107.87,107.89,907400000.0
2008-06-17 06:59:00,107.89,107.89,107.88,107.89,983300003.0
2008-06-17 07:00:00,107.89,107.89,107.86,107.88,1439600004.0
2008-06-17 07:01:00,107.88,107.88,107.855,107.87,973799995.0
2008-06-17 07:02:00,107.87,107.87,107.87,107.87,215699998.0
2008-06-17 07:03:00,107.87,107.89,107.87,107.89,730500005.0
2008-06-17 07:04:00,107.89,107.89,107.83,107.83,1678600004.0
2008-06-17 07:05:00,107.83,107.845,107.83,107.835,772900003.0
2008-06-17 07:06:00,107.84,107.84,107.835,107.84,676600000.0
2008-06-17 07:07:00,107.84,107.85,107.84,107.84,352500001.0
2008-06-17 07:08:00,107.84,107.84,107.83,107.83,118400000.0
2008-06-17 07:09:00,107.83,107.83,107.82,107.82,257500002.0
2008-06-17 07:10:00,107.82,107.84,107.82,107.84,553600002.0
2008-06-17 07:11:00,107.84,107.85,107.84,107.845,102900001.0
2008-06-17 07:12:00,107.845,107.86,107.845,107.86,379600000.0
2008-06-17 07:13:00,107.86,107.87,107.855,107.86,1207299997.0
2008-06-17 07:14:00,107.86,107.87,107.83,107.83,370700001.0
2008-06-17 07:15:00,107.83,107.83,107.82,107.83,844900004.0
2008-06-17 07:16:00,107.83,107.83,107.81,107.81,1406200000.0
2008-06-17 07:17:00,107.81,107.81,107.8,107.81,1036699997.0
2008-06-17 07:18:00,107.81,107.81,107.79,107.8,1060999998.0
2008-06-17 07:19:00,107.8,107.8,107.8,107.8,737600005.0
2008-06-17 07:20:00,107.8,107.82,107.8,107.82,707000001.0
2008-06-17 07:21:00,107.82,107.82,107.81,107.81,439799999.0
2008-06-17 07:22:00,107.81,107.82,107.81,107.82,1316700001.0
2008-06-17 07:23:00,107.82,107.82,107.81,107.815,210400004.0
2008-06-17 07:24:00,107.82,107.82,107.81,107.82,915500001.0
2008-06-17 07:25:00,107.82,107.83,107.81,107.83,1505999999.0
2008-06-17 07:26:00,107.83,107.84,107.825,107.83,1232000000.0
2008-06-17 07:27:00,107.84,107.84,107.83,107.84,1220199999.0
2008-06-17 07:28:00,107.84,107.85,107.83,107.84,940000006.0
2008-06-17 07:29:00,107.84,107.84,107.82,107.83,1700400004.0
2008-06-17 07:30:00,107.835,107.84,107.82,107.82,1453299999.0
2008-06-17 07:31:00,107.81,107.83,107.81,107.82,671100002.0
2008-06-17 07:32:00,107.82,107.83,107.82,107.83,524000000.0
2008-06-17 07:33:00,107.83,107.83,107.82,107.82,405799998.0
2008-06-17 07:34:00,107.82,107.82,107.82,107.82,315600000.0
2008-06-17 07:35:00,107.82,107.83,107.78,107.78,1045400001.0
2008-06-17 07:36:00,107.78,107.79,107.78,107.79,688199992.0
2008-06-17 07:37:00,107.79,107.8,107.78,107.8,1194400001.0
2008-06-17 07:38:00,107.8,107.81,107.79,107.8,936299997.0
2008-06-17 07:39:00,107.8,107.81,107.8,107.8,946799994.0
2008-06-17 07:40:00,107.8,107.8,107.795,107.8,1107900000.0
2008-06-17 07:41:00,107.8,107.81,107.795,107.8,1188100001.0
2008-06-17 07:42:00,107.8,107.8,107.8,107.8,467400000.0
2008-06-17 07:43:00,107.8,107.82,107.8,107.82,654200002.0
2008-06-17 07:44:00,107.82,107.82,107.81,107.82,535000001.0
2008-06-17 07:45:00,107.82,107.82,107.8,107.8,903399999.0
2008-06-17 07:46:00,107.8,107.81,107.8,107.81,673399999.0
2008-06-17 07:47:00,107.81,107.82,107.8,107.82,1316399996.0
2008-06-17 07:48:00,107.82,107.845,107.82,107.835,1326399996.0
2008-06-17 07:49:00,107.84,107.84,107.83,107.83,637500000.0
2008-06-17 07:50:00,107.83,107.85,107.83,107.85,637500000.0
2008-06-17 07:51:00,107.85,107.87,107.85,107.86,773900003.0
2008-06-17 07:52:00,107.855,107.87,107.855,107.87,271199997.0
2008-06-17 07:53:00,107.87,107.88,107.87,107.875,136400000.0
2008-06-17 07:54:00,107.88,107.88,107.865,107.87,499499999.0
2008-06-17 07:55:00,107.87,107.88,107.865,107.87,823600004.0
2008-06-17 07:56:00,107.87,107.88,107.855,107.86,804699996.0
2008-06-17 07:57:00,107.86,107.87,107.86,107.87,1064900000.0
2008-06-17 07:58:00,107.865,107.88,107.86,107.875,995400001.0
2008-06-17 07:59:00,107.875,107.89,107.865,107.87,940999999.0
2008-06-17 08:00:00,107.87,107.88,107.865,107.88,1521000003.0
2008-06-17 08:01:00,107.89,107.91,107.88,107.91,1988099999.0
2008-06-17 08:02:00,107.91,107.94,107.91,107.92,1988099999.0
2008-06-17 08:03:00,107.92,107.925,107.875,107.875,1459700005.0
2008-06-17 08:04:00,107.88,107.88,107.84,107.85,1463000000.0
2008-06-17 08:05:00,107.85,107.855,107.83,107.85,1472999995.0
2008-06-17 08:06:00,107.85,107.89,107.85,107.89,1832599996.0
2008-06-17 08:07:00,107.89,107.92,107.89,107.91,1857699994.0
2008-06-17 08:08:00,107.91,107.91,107.89,107.9,1780199999.0
2008-06-17 08:09:00,107.89,107.91,107.89,107.91,1830600002.0
2008-06-17 08:10:00,107.9,107.91,107.89,107.9,1830600002.0
2008-06-17 08:11:00,107.91,107.93,107.88,107.88,1830600002.0
2008-06-17 08:12:00,107.88,107.91,107.88,107.91,1830600002.0
2008-06-17 08:13:00,107.91,107.92,107.9,107.9,1860200004.0
2008-06-17 08:14:00,107.9,107.9,107.89,107.89,1479700003.0
2008-06-17 08:15:00,107.89,107.91,107.89,107.91,1728899995.0
2008-06-17 08:16:00,107.9,107.91,107.9,107.9,1834799991.0
2008-06-17 08:17:00,107.89,107.91,107.88,107.9,1834799991.0
2008-06-17 08:18:00,107.9,107.94,107.9,107.94,1834799991.0
2008-06-17 08:19:00,107.94,107.94,107.89,107.89,1569299999.0
2008-06-17 08:20:00,107.89,107.91,107.89,107.91,1860199998.0
2008-06-17 08:21:00,107.91,107.91,107.855,107.86,1634699993.0
2008-06-17 08:22:00,107.86,107.87,107.86,107.86,1101800007.0
2008-06-17 08:23:00,107.87,107.9,107.86,107.89,209200000.0
2008-06-17 08:24:00,107.89,107.89,107.87,107.88,1255400003.0
2008-06-17 08:25:00,107.88,107.9,107.86,107.86,1952699990.0
2008-06-17 08:26:00,107.86,107.88,107.86,107.875,1135600000.0
2008-06-17 08:27:00,107.875,107.89,107.865,107.88,471999998.0
2008-06-17 08:28:00,107.88,107.9,107.87,107.89,950600001.0
2008-06-17 08:29:00,107.89,107.9,107.88,107.88,881900000.0
2008-06-17 08:30:00,107.88,107.9,107.86,107.9,658400000.0
2008-06-17 08:31:00,107.885,107.9,107.85,107.86,1087499997.0
2008-06-17 08:32:00,107.86,107.87,107.85,107.87,509700001.0
2008-06-17 08:33:00,107.87,107.89,107.87,107.87,756200000.0
2008-06-17 08:34:00,107.87,107.87,107.86,107.87,341500000.0
2008-06-17 08:35:00,107.87,107.88,107.84,107.86,771500002.0
2008-06-17 08:36:00,107.86,107.86,107.85,107.85,538499999.0
2008-06-17 08:37:00,107.85,107.86,107.85,107.85,419200004.0
2008-06-17 08:38:00,107.85,107.85,107.84,107.85,995300002.0
2008-06-17 08:39:00,107.855,107.87,107.845,107.86,292900000.0
2008-06-17 08:40:00,107.86,107.87,107.85,107.855,640400000.0
2008-06-17 08:41:00,107.855,107.87,107.85,107.86,1268500004.0
2008-06-17 08:42:00,107.86,107.885,107.86,107.88,629599998.0
2008-06-17 08:43:00,107.88,107.885,107.86,107.875,1215299997.0
2008-06-17 08:44:00,107.875,107.88,107.86,107.87,1226900002.0
2008-06-17 08:45:00,107.87,107.88,107.83,107.83,965400005.0
2008-06-17 08:46:00,107.83,107.85,107.79,107.795,1425400004.0
2008-06-17 08:47:00,107.795,107.84,107.78,107.83,1107499999.0
2008-06-17 08:48:00,107.83,107.85,107.825,107.84,220300000.0
2008-06-17 08:49:00,107.84,107.85,107.84,107.85,276300000.0
2008-06-17 08:50:00,107.85,107.85,107.825,107.84,1131999997.0
2008-06-17 08:51:00,107.84,107.85,107.82,107.83,1425099997.0
2008-06-17 08:52:00,107.835,107.84,107.82,107.83,831499997.0
2008-06-17 08:53:00,107.83,107.84,107.825,107.84,970399999.0
2008-06-17 08:54:00,107.84,107.85,107.84,107.84,600900001.0
2008-06-17 08:55:00,107.84,107.84,107.835,107.835,156800000.0
2008-06-17 08:56:00,107.835,107.835,107.825,107.83,257600002.0
2008-06-17 08:57:00,107.83,107.83,107.82,107.83,322200003.0
2008-06-17 08:58:00,107.83,107.86,107.82,107.86,1157199998.0
2008-06-17 08:59:00,107.86,107.89,107.86,107.885,1456199997.0
2008-06-17 09:00:00,107.885,107.95,107.885,107.95,380200000.0
2008-06-17 09:01:00,107.95,108.01,107.93,108.01,662199999.0
2008-06-17 09:02:00,107.995,108.01,107.975,107.98,1006100006.0
2008-06-17 09:03:00,107.98,107.98,107.905,107.92,1304200000.0
2008-06-17 09:04:00,107.92,107.92,107.86,107.9,1625299993.0
2008-06-17 09:05:00,107.89,107.95,107.88,107.91,1524000000.0
2008-06-17 09:06:00,107.91,107.94,107.89,107.905,1580100001.0
2008-06-17 09:07:00,107.905,107.925,107.9,107.91,1501100003.0
2008-06-17 09:08:00,107.91,107.91,107.88,107.89,1051800000.0
2008-06-17 09:09:00,107.88,107.92,107.88,107.895,1279000007.0
2008-06-17 09:10:00,107.895,107.895,107.88,107.88,1171299992.0
2008-06-17 09:11:00,107.88,107.89,107.86,107.87,240099998.0
2008-06-17 09:12:00,107.875,107.875,107.83,107.845,919300004.0
2008-06-17 09:13:00,107.84,107.845,107.81,107.81,1518100004.0
2008-06-17 09:14:00,107.81,107.81,107.8,107.805,1517600000.0
2008-06-17 09:15:00,107.805,107.84,107.8,107.82,1228500004.0
2008-06-17 09:16:00,107.82,107.845,107.82,107.845,1154600005.0
2008-06-17 09:17:00,107.845,107.845,107.79,107.79,1603099997.0
2008-06-17 09:18:00,107.79,107.83,107.77,107.78,1223899998.0
2008-06-17 09:19:00,107.79,107.79,107.74,107.75,798300002.0
2008-06-17 09:20:00,107.74,107.74,107.72,107.73,1219099998.0
2008-06-17 09:21:00,107.73,107.73,107.66,107.665,1615599997.0
2008-06-17 09:22:00,107.665,107.685,107.645,107.66,1780100000.0
2008-06-17 09:23:00,107.66,107.66,107.6,107.61,1167899998.0
2008-06-17 09:24:00,107.61,107.64,107.6,107.64,1857700000.0
2008-06-17 09:25:00,107.64,107.66,107.63,107.64,998299999.0
2008-06-17 09:26:00,107.64,107.65,107.62,107.645,1509199996.0
2008-06-17 09:27:00,107.645,107.65,107.63,107.635,1423299999.0
2008-06-17 09:28:00,107.63,107.66,107.63,107.66,611199999.0
2008-06-17 09:29:00,107.66,107.69,107.64,107.69,879500007.0
2008-06-17 09:30:00,107.69,107.73,107.68,107.695,2097100002.0
2008-06-17 09:31:00,107.695,107.73,107.695,107.7,1460300002.0
2008-06-17 09:32:00,107.71,107.71,107.66,107.7,1669100003.0
2008-06-17 09:33:00,107.7,107.72,107.68,107.715,1669100003.0
2008-06-17 09:34:00,107.72,107.73,107.69,107.7,1943099998.0
2008-06-17 09:35:00,107.7,107.74,107.7,107.73,930200001.0
2008-06-17 09:36:00,107.73,107.76,107.72,107.76,1282100002.0
2008-06-17 09:37:00,107.76,107.77,107.75,107.755,1895200002.0
2008-06-17 09:38:00,107.755,107.76,107.715,107.72,1250400003.0
2008-06-17 09:39:00,107.72,107.73,107.71,107.72,879399999.0
2008-06-17 09:40:00,107.72,107.74,107.7,107.7,927000001.0
2008-06-17 09:41:00,107.7,107.71,107.695,107.71,965200002.0
2008-06-17 09:42:00,107.71,107.725,107.7,107.7,1700999998.0
2008-06-17 09:43:00,107.7,107.715,107.69,107.69,475500000.0
2008-06-17 09:44:00,107.69,107.695,107.655,107.68,475699999.0
2008-06-17 09:45:00,107.68,107.8,107.67,107.8,1735599994.0
2008-06-17 09:46:00,107.8,107.86,107.79,107.86,1679799997.0
2008-06-17 09:47:00,107.86,107.88,107.82,107.83,1387800002.0
2008-06-17 09:48:00,107.83,107.85,107.81,107.83,1650299998.0
2008-06-17 09:49:00,107.83,107.87,107.83,107.85,1154800001.0
2008-06-17 09:50:00,107.85,107.87,107.835,107.86,985200000.0
2008-06-17 09:51:00,107.86,107.86,107.835,107.845,1875100001.0
2008-06-17 09:52:00,107.845,107.86,107.84,107.85,1222900001.0
2008-06-17 09:53:00,107.85,107.86,107.83,107.83,1053799997.0
2008-06-17 09:54:00,107.83,107.84,107.83,107.84,950300006.0
2008-06-17 09:55:00,107.835,107.84,107.81,107.82,606000002.0
2008-06-17 09:56:00,107.81,107.82,107.79,107.8,1379800001.0
2008-06-17 09:57:00,107.8,107.81,107.79,107.8,1191600000.0
2008-06-17 09:58:00,107.8,107.8,107.78,107.78,1317900005.0
2008-06-17 09:59:00,107.78,107.79,107.74,107.76,1339899996.0
2008-06-17 10:00:00,107.76,107.78,107.75,107.78,1212300006.0
2008-06-17 10:01:00,107.78,107.78,107.75,107.75,370099999.0
2008-06-17 10:02:00,107.75,107.76,107.74,107.76,297800000.0
2008-06-17 10:03:00,107.76,107.77,107.75,107.76,454999999.0
2008-06-17 10:04:00,107.76,107.77,107.76,107.77,436399999.0
2008-06-17 10:05:00,107.77,107.8,107.765,107.795,1663300005.0
2008-06-17 10:06:00,107.79,107.79,107.77,107.78,1315800002.0
2008-06-17 10:07:00,107.78,107.82,107.77,107.79,1915399992.0
2008-06-17 10:08:00,107.79,107.82,107.79,107.82,747900002.0
2008-06-17 10:09:00,107.82,107.82,107.78,107.79,2078899998.0
2008-06-17 10:10:00,107.79,107.84,107.78,107.84,999899996.0
2008-06-17 10:11:00,107.83,107.84,107.8,107.83,1040699998.0
2008-06-17 10:12:00,107.83,107.84,107.82,107.84,881100005.0
2008-06-17 10:13:00,107.84,107.86,107.84,107.86,812200000.0
2008-06-17 10:14:00,107.86,107.865,107.85,107.85,679900001.0
2008-06-17 10:15:00,107.85,107.87,107.845,107.85,692900001.0
2008-06-17 10:16:00,107.85,107.87,107.85,107.86,749799998.0
2008-06-17 10:17:00,107.86,107.875,107.86,107.86,1424999997.0
2008-06-17 10:18:00,107.86,107.89,107.86,107.885,1707500000.0
2008-06-17 10:19:00,107.88,107.88,107.86,107.86,1923100013.0
2008-06-17 10:20:00,107.86,107.87,107.86,107.865,1425500001.0
2008-06-17 10:21:00,107.86,107.87,107.85,107.87,1440000000.0
2008-06-17 10:22:00,107.87,107.88,107.86,107.87,1566899996.0
2008-06-17 10:23:00,107.87,107.88,107.87,107.88,687300001.0
2008-06-17 10:24:00,107.88,107.9,107.87,107.9,415800002.0
2008-06-17 10:25:00,107.9,107.94,107.9,107.93,1167199998.0
2008-06-17 10:26:00,107.93,107.96,107.93,107.95,1358200006.0
2008-06-17 10:27:00,107.95,107.97,107.95,107.95,1468700000.0
2008-06-17 10:28:00,107.95,107.98,107.95,107.98,994100002.0
2008-06-17 10:29:00,107.98,108.0,107.95,107.97,1573199997.0
2008-06-17 10:30:00,107.97,107.985,107.95,107.96,1633200008.0
2008-06-17 10:31:00,107.96,107.96,107.94,107.96,1955400012.0
2008-06-17 10:32:00,107.96,107.98,107.96,107.98,1877299995.0
2008-06-17 10:33:00,107.98,107.98,107.93,107.93,1119200003.0
2008-06-17 10:34:00,107.93,107.94,107.93,107.93,1314799997.0
2008-06-17 10:35:00,107.93,107.93,107.92,107.925,1030600002.0
2008-06-17 10:36:00,107.93,107.95,107.92,107.95,804200001.0
2008-06-17 10:37:00,107.97,107.98,107.93,107.94,844999997.0
2008-06-17 10:38:00,107.94,107.94,107.92,107.93,844999997.0
2008-06-17 10:39:00,107.93,107.94,107.91,107.915,811099999.0
2008-06-17 10:40:00,107.92,107.92,107.89,107.91,749799997.0
2008-06-17 10:41:00,107.91,107.93,107.9,107.93,932900004.0
2008-06-17 10:42:00,107.93,108.03,107.92,108.02,1206300003.0
2008-06-17 10:43:00,108.02,108.02,107.99,107.995,1511999990.0
2008-06-17 10:44:00,107.995,108.11,107.995,108.11,1914399995.0
2008-06-17 10:45:00,108.11,108.11,108.06,108.07,1400100001.0
2008-06-17 10:46:00,108.07,108.075,108.05,108.05,981100002.0
2008-06-17 10:47:00,108.05,108.06,108.04,108.05,1301999996.0
2008-06-17 10:48:00,108.05,108.07,108.04,108.05,1797500004.0
2008-06-17 10:49:00,108.05,108.09,108.05,108.07,1353400000.0
2008-06-17 10:50:00,108.07,108.09,108.05,108.075,1805200000.0
2008-06-17 10:51:00,108.075,108.075,108.06,108.06,1097100005.0
2008-06-17 10:52:00,108.06,108.065,108.03,108.045,1635799995.0
2008-06-17 10:53:00,108.045,108.07,108.04,108.07,1569900000.0
2008-06-17 10:54:00,108.075,108.11,108.075,108.11,914399997.0
2008-06-17 10:55:00,108.12,108.125,108.085,108.105,1713900000.0
2008-06-17 10:56:00,108.11,108.14,108.11,108.11,905199999.0
2008-06-17 10:57:00,108.105,108.11,108.085,108.11,717199999.0
2008-06-17 10:58:00,108.11,108.11,108.095,108.095,352900001.0
2008-06-17 10:59:00,108.095,108.105,108.08,108.08,432200001.0
2008-06-17 11:00:00,108.08,108.18,108.08,108.17,1767699996.0
2008-06-17 11:01:00,108.17,108.18,108.16,108.18,1539700008.0
2008-06-17 11:02:00,108.18,108.19,108.17,108.185,1063799998.0
2008-06-17 11:03:00,108.18,108.18,108.15,108.165,1175000003.0
2008-06-17 11:04:00,108.165,108.21,108.16,108.18,1305499999.0
2008-06-17 11:05:00,108.18,108.19,108.17,108.17,1243600000.0
2008-06-17 11:06:00,108.17,108.22,108.16,108.22,1797700002.0
2008-06-17 11:07:00,108.22,108.22,108.15,108.16,1196800002.0
2008-06-17 11:08:00,108.16,108.16,108.11,108.11,576799999.0
2008-06-17 11:09:00,108.11,108.14,108.11,108.11,350900000.0
2008-06-17 11:10:00,108.11,108.12,108.1,108.1,295800000.0
2008-06-17 11:11:00,108.1,108.14,108.1,108.105,1496199993.0
2008-06-17 11:12:00,108.1,108.14,108.1,108.14,1058000000.0
2008-06-17 11:13:00,108.12,108.2,108.11,108.17,2113900001.0
2008-06-17 11:14:00,108.18,108.23,108.18,108.2,2113900001.0
2008-06-17 11:15:00,108.19,108.21,108.18,108.2,1222199995.0
2008-06-17 11:16:00,108.2,108.2,108.18,108.2,616199998.0
2008-06-17 11:17:00,108.2,108.2,108.17,108.18,1075900004.0
2008-06-17 11:18:00,108.18,108.19,108.16,108.17,683000001.0
2008-06-17 11:19:00,108.17,108.19,108.17,108.18,1074400001.0
2008-06-17 11:20:00,108.18,108.18,108.14,108.15,1605700000.0
2008-06-17 11:21:00,108.15,108.17,108.15,108.16,1697400007.0
2008-06-17 11:22:00,108.16,108.17,108.16,108.16,1559900001.0
2008-06-17 11:23:00,108.16,108.18,108.16,108.17,1707800002.0
2008-06-17 11:24:00,108.17,108.18,108.165,108.17,1212299992.0
2008-06-17 11:25:00,108.165,108.17,108.145,108.16,978400001.0
2008-06-17 11:26:00,108.16,108.16,108.16,108.16,626899997.0
2008-06-17 11:27:00,108.16,108.19,108.15,108.17,1005100000.0
2008-06-17 11:28:00,108.17,108.17,108.145,108.145,825100001.0
2008-06-17 11:29:00,108.145,108.17,108.145,108.16,1433000004.0
2008-06-17 11:30:00,108.16,108.17,108.125,108.13,1138200002.0
2008-06-17 11:31:00,108.13,108.16,108.12,108.16,1190800000.0
2008-06-17 11:32:00,108.16,108.17,108.14,108.14,1359100000.0
2008-06-17 11:33:00,108.14,108.15,108.12,108.13,779399997.0
2008-06-17 11:34:00,108.13,108.13,108.1,108.11,1022800008.0
2008-06-17 11:35:00,108.11,108.14,108.1,108.14,1780599997.0
2008-06-17 11:36:00,108.14,108.14,108.1,108.11,1738400008.0
2008-06-17 11:37:00,108.11,108.11,108.095,108.11,1168499999.0
2008-06-17 11:38:00,108.11,108.11,108.1,108.1,1006400004.0
2008-06-17 11:39:00,108.095,108.095,108.07,108.08,1219599997.0
2008-06-17 11:40:00,108.08,108.09,108.07,108.07,1107800004.0
2008-06-17 11:41:00,108.07,108.08,108.04,108.04,911000006.0
2008-06-17 11:42:00,108.05,108.05,108.015,108.02,426200003.0
2008-06-17 11:43:00,108.01,108.05,108.01,108.04,649100000.0
2008-06-17 11:44:00,108.04,108.05,107.99,108.03,1577299996.0
2008-06-17 11:45:00,108.02,108.03,108.0,108.03,1513800002.0
2008-06-17 11:46:00,108.025,108.07,108.02,108.07,1047500002.0
2008-06-17 11:47:00,108.07,108.07,108.05,108.05,890899998.0
2008-06-17 11:48:00,108.045,108.08,108.035,108.08,843000008.0
2008-06-17 11:49:00,108.08,108.11,108.06,108.08,825499999.0
2008-06-17 11:50:00,108.08,108.09,108.07,108.07,595399999.0
2008-06-17 11:51:00,108.07,108.08,108.07,108.08,198500002.0
2008-06-17 11:52:00,108.08,108.13,108.08,108.12,753600001.0
2008-06-17 11:53:00,108.12,108.13,108.09,108.1,779100001.0
2008-06-17 11:54:00,108.1,108.11,108.09,108.1,1049099998.0
2008-06-17 11:55:00,108.1,108.105,108.09,108.1,779800002.0
2008-06-17 11:56:00,108.1,108.11,108.095,108.095,1360599995.0
2008-06-17 11:57:00,108.095,108.105,108.09,108.105,959099995.0
2008-06-17 11:58:00,108.1,108.12,108.095,108.105,766499999.0
2008-06-17 11:59:00,108.105,108.12,108.1,108.105,951600002.0
2008-06-17 12:00:00,108.105,108.115,108.09,108.09,891899995.0
2008-06-17 12:01:00,108.095,108.12,108.095,108.12,843600003.0
2008-06-17 12:02:00,108.12,108.12,108.1,108.12,666500001.0
2008-06-17 12:03:00,108.125,108.16,108.125,108.15,593900000.0
2008-06-17 12:04:00,108.15,108.19,108.145,108.18,662599998.0
2008-06-17 12:05:00,108.18,108.19,108.17,108.17,1402099993.0
2008-06-17 12:06:00,108.17,108.19,108.16,108.19,577899999.0
2008-06-17 12:07:00,108.195,108.2,108.16,108.17,433200003.0
2008-06-17 12:08:00,108.17,108.17,108.155,108.165,168600000.0
2008-06-17 12:09:00,108.165,108.17,108.15,108.16,164000000.0
2008-06-17 12:10:00,108.16,108.17,108.15,108.16,810499995.0
2008-06-17 12:11:00,108.16,108.165,108.15,108.15,754600001.0
2008-06-17 12:12:00,108.15,108.15,108.125,108.13,1126099998.0
2008-06-17 12:13:00,108.13,108.155,108.13,108.14,1266799999.0
2008-06-17 12:14:00,108.14,108.14,108.115,108.12,419400000.0
2008-06-17 12:15:00,108.12,108.13,108.12,108.13,525100002.0
2008-06-17 12:16:00,108.13,108.15,108.12,108.14,720000000.0
2008-06-17 12:17:00,108.14,108.15,108.135,108.14,903200004.0
2008-06-17 12:18:00,108.14,108.155,108.13,108.13,843600003.0
2008-06-17 12:19:00,108.13,108.13,108.12,108.12,360900000.0
2008-06-17 12:20:00,108.12,108.14,108.115,108.13,449200001.0
2008-06-17 12:21:00,108.13,108.14,108.1,108.115,1140099997.0
2008-06-17 12:22:00,108.11,108.11,108.1,108.1,940600009.0
2008-06-17 12:23:00,108.1,108.11,108.1,108.11,841500003.0
2008-06-17 12:24:00,108.11,108.12,108.11,108.11,511300000.0
2008-06-17 12:25:00,108.11,108.12,108.1,108.1,328700000.0
2008-06-17 12:26:00,108.1,108.11,108.07,108.08,328000000.0
2008-06-17 12:27:00,108.075,108.12,108.07,108.11,367800000.0
2008-06-17 12:28:00,108.11,108.11,108.07,108.07,451900000.0
2008-06-17 12:29:00,108.07,108.1,108.07,108.1,581600001.0
2008-06-17 12:30:00,108.1,108.11,108.09,108.095,609299999.0
2008-06-17 12:31:00,108.09,108.09,108.085,108.09,240300002.0
2008-06-17 12:32:00,108.09,108.105,108.06,108.07,918699995.0
2008-06-17 12:33:00,108.07,108.1,108.06,108.1,659000000.0
2008-06-17 12:34:00,108.09,108.115,108.09,108.11,528099998.0
2008-06-17 12:35:00,108.11,108.12,108.11,108.11,689499999.0
2008-06-17 12:36:00,108.11,108.115,108.09,108.095,1270300001.0
2008-06-17 12:37:00,108.095,108.11,108.09,108.11,950999999.0
2008-06-17 12:38:00,108.12,108.14,108.12,108.13,424600000.0
2008-06-17 12:39:00,108.13,108.13,108.11,108.12,944999998.0
2008-06-17 12:40:00,108.12,108.13,108.09,108.1,603699999.0
2008-06-17 12:41:00,108.095,108.13,108.095,108.125,657900000.0
2008-06-17 12:42:00,108.125,108.14,108.11,108.14,273700000.0
2008-06-17 12:43:00,108.13,108.14,108.12,108.135,623100000.0
2008-06-17 12:44:00,108.14,108.165,108.135,108.14,830999999.0
2008-06-17 12:45:00,108.145,108.15,108.14,108.14,613100000.0
2008-06-17 12:46:00,108.135,108.14,108.12,108.14,611099998.0
2008-06-17 12:47:00,108.14,108.15,108.13,108.15,471300000.0
2008-06-17 12:48:00,108.15,108.16,108.14,108.14,745799997.0
2008-06-17 12:49:00,108.14,108.15,108.14,108.15,855900002.0
2008-06-17 12:50:00,108.15,108.15,108.14,108.14,352699999.0
2008-06-17 12:51:00,108.14,108.145,108.13,108.14,482100000.0
2008-06-17 12:52:00,108.14,108.14,108.135,108.14,143300000.0
2008-06-17 12:53:00,108.14,108.15,108.14,108.145,300900001.0
2008-06-17 12:54:00,108.14,108.15,108.135,108.14,497399999.0
2008-06-17 12:55:00,108.14,108.16,108.14,108.16,324600001.0
2008-06-17 12:56:00,108.16,108.165,108.16,108.16,133399999.0
2008-06-17 12:57:00,108.16,108.16,108.14,108.145,377399999.0
2008-06-17 12:58:00,108.145,108.145,108.13,108.14,1113099999.0
2008-06-17 12:59:00,108.14,108.15,108.14,108.145,621700003.0
2008-06-17 13:00:00,108.15,108.15,108.13,108.14,736200002.0
2008-06-17 13:01:00,108.14,108.165,108.135,108.165,771599999.0
2008-06-17 13:02:00,108.165,108.17,108.155,108.155,186799999.0
2008-06-17 13:03:00,108.155,108.16,108.15,108.15,419700001.0
2008-06-17 13:04:00,108.15,108.16,108.15,108.16,337499999.0
2008-06-17 13:05:00,108.16,108.16,108.15,108.16,116600000.0
2008-06-17 13:06:00,108.16,108.17,108.16,108.16,312900000.0
2008-06-17 13:07:00,108.16,108.16,108.15,108.15,589000002.0
2008-06-17 13:08:00,108.15,108.155,108.14,108.15,749999997.0
2008-06-17 13:09:00,108.15,108.17,108.15,108.16,652300000.0
2008-06-17 13:10:00,108.16,108.18,108.16,108.18,290300000.0
2008-06-17 13:11:00,108.18,108.18,108.16,108.17,620100001.0
2008-06-17 13:12:00,108.165,108.18,108.165,108.17,605199997.0
2008-06-17 13:13:00,108.17,108.18,108.165,108.18,598000003.0
2008-06-17 13:14:00,108.18,108.18,108.17,108.17,380800000.0
2008-06-17 13:15:00,108.17,108.17,108.165,108.17,427899999.0
2008-06-17 13:16:00,108.17,108.17,108.15,108.155,558000000.0
2008-06-17 13:17:00,108.155,108.16,108.155,108.16,43200000.0
2008-06-17 13:18:00,108.16,108.16,108.15,108.15,230500000.0
2008-06-17 13:19:00,108.15,108.155,108.15,108.155,282200001.0
2008-06-17 13:20:00,108.16,108.17,108.155,108.17,397699998.0
2008-06-17 13:21:00,108.17,108.18,108.155,108.17,847499999.0
2008-06-17 13:22:00,108.17,108.18,108.16,108.175,842699998.0
2008-06-17 13:23:00,108.175,108.18,108.17,108.18,337900001.0
2008-06-17 13:24:00,108.18,108.19,108.18,108.18,272799999.0
2008-06-17 13:25:00,108.19,108.19,108.175,108.19,764899998.0
2008-06-17 13:26:00,108.185,108.19,108.18,108.19,514200003.0
2008-06-17 13:27:00,108.185,108.19,108.18,108.18,336900002.0
2008-06-17 13:28:00,108.18,108.185,108.17,108.18,501199996.0
2008-06-17 13:29:00,108.18,108.185,108.175,108.18,373000000.0
2008-06-17 13:30:00,108.18,108.19,108.17,108.185,1226300000.0
2008-06-17 13:31:00,108.19,108.19,108.185,108.185,240400000.0
2008-06-17 13:32:00,108.175,108.225,108.175,108.215,555300001.0
2008-06-17 13:33:00,108.215,108.235,108.215,108.22,487600000.0
2008-06-17 13:34:00,108.22,108.22,108.2,108.21,417700000.0
2008-06-17 13:35:00,108.2,108.22,108.2,108.21,397799997.0
2008-06-17 13:36:00,108.22,108.22,108.2,108.22,1974099989.0
2008-06-17 13:37:00,108.22,108.22,108.22,108.22,330099998.0
2008-06-17 13:38:00,108.22,108.22,108.2,108.21,903800003.0
2008-06-17 13:39:00,108.21,108.21,108.2,108.21,191800002.0
2008-06-17 13:40:00,108.21,108.22,108.21,108.215,394099999.0
2008-06-17 13:41:00,108.215,108.23,108.215,108.22,238200001.0
2008-06-17 13:42:00,108.22,108.23,108.21,108.225,287699999.0
2008-06-17 13:43:00,108.225,108.23,108.22,108.22,547700000.0
2008-06-17 13:44:00,108.22,108.23,108.2,108.2,1098100005.0
2008-06-17 13:45:00,108.2,108.21,108.14,108.16,958699993.0
2008-06-17 13:46:00,108.16,108.17,108.135,108.17,321400000.0
2008-06-17 13:47:00,108.18,108.2,108.16,108.165,429300000.0
2008-06-17 13:48:00,108.165,108.17,108.15,108.17,340799999.0
2008-06-17 13:49:00,108.17,108.22,108.17,108.215,487500000.0
2008-06-17 13:50:00,108.215,108.23,108.18,108.21,1212199994.0
2008-06-17 13:51:00,108.21,108.21,108.16,108.165,1120999995.0
2008-06-17 13:52:00,108.16,108.18,108.16,108.18,874500007.0
2008-06-17 13:53:00,108.17,108.17,108.14,108.16,190399999.0
2008-06-17 13:54:00,108.165,108.23,108.165,108.22,419900000.0
2008-06-17 13:55:00,108.22,108.23,108.22,108.22,473400000.0
2008-06-17 13:56:00,108.22,108.23,108.215,108.23,494000000.0
2008-06-17 13:57:00,108.23,108.23,108.22,108.23,159400000.0
2008-06-17 13:58:00,108.23,108.23,108.215,108.225,405300001.0
2008-06-17 13:59:00,108.225,108.23,108.215,108.23,408500001.0
2008-06-17 14:00:00,108.23,108.25,108.23,108.24,442100000.0
2008-06-17 14:01:00,108.24,108.26,108.23,108.25,629100000.0
2008-06-17 14:02:00,108.25,108.26,108.22,108.235,554400000.0
2008-06-17 14:03:00,108.235,108.26,108.235,108.26,280200000.0
2008-06-17 14:04:00,108.26,108.26,108.24,108.25,208800000.0
2008-06-17 14:05:00,108.24,108.25,108.235,108.24,231900000.0
2008-06-17 14:06:00,108.24,108.24,108.23,108.24,116200000.0
2008-06-17 14:07:00,108.24,108.24,108.23,108.24,296100000.0
2008-06-17 14:08:00,108.24,108.25,108.235,108.24,375300000.0
2008-06-17 14:09:00,108.24,108.255,108.24,108.24,265300000.0
2008-06-17 14:10:00,108.24,108.26,108.23,108.24,1165100004.0
2008-06-17 14:11:00,108.24,108.25,108.235,108.25,893200002.0
2008-06-17 14:12:00,108.25,108.27,108.245,108.265,1869400002.0
2008-06-17 14:13:00,108.265,108.29,108.26,108.28,1551000000.0
2008-06-17 14:14:00,108.28,108.28,108.27,108.28,881500000.0
2008-06-17 14:15:00,108.28,108.285,108.275,108.28,1029999997.0
2008-06-17 14:16:00,108.28,108.28,108.26,108.26,607700000.0
2008-06-17 14:17:00,108.26,108.27,108.255,108.265,660100000.0
2008-06-17 14:18:00,108.26,108.27,108.25,108.265,1289599995.0
2008-06-17 14:19:00,108.265,108.27,108.26,108.26,705300003.0
2008-06-17 14:20:00,108.26,108.27,108.26,108.265,1487700000.0
2008-06-17 14:21:00,108.27,108.29,108.27,108.28,1138699996.0
2008-06-17 14:22:00,108.28,108.31,108.275,108.31,1412600004.0
2008-06-17 14:23:00,108.3,108.34,108.29,108.3,2052699999.0
2008-06-17 14:24:00,108.3,108.3,108.26,108.265,2052699999.0
2008-06-17 14:25:00,108.265,108.39,108.265,108.34,1833199996.0
2008-06-17 14:26:00,108.34,108.36,108.305,108.36,1556500003.0
2008-06-17 14:27:00,108.37,108.38,108.33,108.35,1614199997.0
2008-06-17 14:28:00,108.35,108.37,108.34,108.35,636500000.0
2008-06-17 14:29:00,108.35,108.36,108.29,108.33,584500000.0
2008-06-17 14:30:00,108.33,108.4,108.25,108.36,1046200002.0
2008-06-17 14:31:00,108.36,108.38,108.26,108.26,1372799999.0
2008-06-17 14:32:00,108.26,108.29,108.23,108.235,1488000002.0
2008-06-17 14:33:00,108.24,108.32,108.23,108.25,1918699999.0
2008-06-17 14:34:00,108.25,108.29,108.24,108.27,1841500003.0
2008-06-17 14:35:00,108.28,108.28,108.17,108.18,1841500003.0
2008-06-17 14:36:00,108.17,108.23,108.16,108.205,1855400002.0
2008-06-17 14:37:00,108.2,108.23,108.185,108.23,1716400006.0
2008-06-17 14:38:00,108.23,108.23,108.18,108.21,1608399996.0
2008-06-17 14:39:00,108.21,108.22,108.18,108.19,1773600004.0
2008-06-17 14:40:00,108.2,108.26,108.19,108.24,1787999999.0
2008-06-17 14:41:00,108.24,108.25,108.22,108.24,1787999999.0
2008-06-17 14:42:00,108.24,108.28,108.24,108.255,1362200001.0
2008-06-17 14:43:00,108.26,108.26,108.21,108.22,1232999997.0
2008-06-17 14:44:00,108.22,108.26,108.17,108.26,2036700000.0
2008-06-17 14:45:00,108.26,108.26,108.225,108.24,1669400000.0
2008-06-17 14:46:00,108.24,108.24,108.2,108.21,1293200000.0
2008-06-17 14:47:00,108.21,108.25,108.2,108.25,1232799997.0
2008-06-17 14:48:00,108.25,108.255,108.235,108.25,754000003.0
2008-06-17 14:49:00,108.25,108.25,108.22,108.22,1602399996.0
2008-06-17 14:50:00,108.22,108.22,108.185,108.185,1495899999.0
2008-06-17 14:51:00,108.185,108.21,108.18,108.195,1185999998.0
2008-06-17 14:52:00,108.2,108.21,108.18,108.19,1306999999.0
2008-06-17 14:53:00,108.19,108.23,108.18,108.23,1107599998.0
2008-06-17 14:54:00,108.23,108.23,108.19,108.195,1429899999.0
2008-06-17 14:55:00,108.195,108.24,108.195,108.21,824899998.0
2008-06-17 14:56:00,108.21,108.22,108.19,108.2,429099998.0
2008-06-17 14:57:00,108.2,108.23,108.2,108.225,249900000.0
2008-06-17 14:58:00,108.225,108.29,108.225,108.245,1978500000.0
2008-06-17 14:59:00,108.25,108.27,108.245,108.25,869900002.0
2008-06-17 15:00:00,108.25,108.29,108.25,108.285,1006999998.0
2008-06-17 15:01:00,108.285,108.29,108.245,108.265,1732099996.0
2008-06-17 15:02:00,108.26,108.275,108.23,108.23,1301499989.0
2008-06-17 15:03:00,108.235,108.24,108.22,108.23,354300002.0
2008-06-17 15:04:00,108.23,108.25,108.23,108.25,817199996.0
2008-06-17 15:05:00,108.25,108.255,108.24,108.245,1318000003.0
2008-06-17 15:06:00,108.24,108.25,108.23,108.235,755200000.0
2008-06-17 15:07:00,108.235,108.25,108.235,108.24,784900001.0
2008-06-17 15:08:00,108.24,108.25,108.235,108.25,952800000.0
2008-06-17 15:09:00,108.25,108.265,108.25,108.25,1624400002.0
2008-06-17 15:10:00,108.25,108.26,108.25,108.25,713000002.0
2008-06-17 15:11:00,108.25,108.25,108.225,108.235,1068500001.0
2008-06-17 15:12:00,108.24,108.24,108.22,108.23,909800004.0
2008-06-17 15:13:00,108.23,108.26,108.23,108.25,744599999.0
2008-06-17 15:14:00,108.25,108.25,108.23,108.24,603699998.0
2008-06-17 15:15:00,108.25,108.25,108.16,108.24,1022499998.0
2008-06-17 15:16:00,108.24,108.25,108.205,108.21,1018900000.0
2008-06-17 15:17:00,108.21,108.22,108.15,108.15,1382700000.0
2008-06-17 15:18:00,108.155,108.19,108.15,108.18,1711800002.0
2008-06-17 15:19:00,108.19,108.21,108.16,108.17,1432000007.0
2008-06-17 15:20:00,108.165,108.22,108.16,108.2,1432000007.0
2008-06-17 15:21:00,108.2,108.23,108.2,108.23,1966700011.0
2008-06-17 15:22:00,108.23,108.24,108.225,108.23,633199998.0
2008-06-17 15:23:00,108.23,108.23,108.18,108.18,1738500003.0
2008-06-17 15:24:00,108.18,108.19,108.18,108.185,117100000.0
2008-06-17 15:25:00,108.19,108.23,108.18,108.22,506600000.0
2008-06-17 15:26:00,108.21,108.22,108.19,108.22,1337999997.0
2008-06-17 15:27:00,108.22,108.23,108.21,108.23,1337999997.0
2008-06-17 15:28:00,108.22,108.23,108.21,108.22,1250800005.0
2008-06-17 15:29:00,108.22,108.23,108.2,108.21,1250800005.0
2008-06-17 15:30:00,108.205,108.21,108.17,108.18,1334400003.0
2008-06-17 15:31:00,108.18,108.18,108.16,108.18,1759200008.0
2008-06-17 15:32:00,108.17,108.2,108.13,108.15,1690799993.0
2008-06-17 15:33:00,108.16,108.16,108.13,108.14,1690799993.0
2008-06-17 15:34:00,108.14,108.185,108.13,108.17,1624399992.0
2008-06-17 15:35:00,108.17,108.18,108.11,108.14,1900400004.0
2008-06-17 15:36:00,108.14,108.14,108.09,108.11,1510000006.0
2008-06-17 15:37:00,108.11,108.13,108.1,108.12,1510000006.0
2008-06-17 15:38:00,108.12,108.17,108.105,108.16,1569899997.0
2008-06-17 15:39:00,108.16,108.16,108.105,108.105,1481399999.0
2008-06-17 15:40:00,108.105,108.15,108.105,108.12,1706800003.0
2008-06-17 15:41:00,108.11,108.125,108.09,108.105,1525499997.0
2008-06-17 15:42:00,108.11,108.13,108.1,108.12,1521099997.0
2008-06-17 15:43:00,108.12,108.12,108.08,108.08,1391599998.0
2008-06-17 15:44:00,108.075,108.11,108.06,108.11,1502000002.0
2008-06-17 15:45:00,108.11,108.11,108.07,108.08,1972200002.0
2008-06-17 15:46:00,108.06,108.11,108.06,108.11,1564799996.0
2008-06-17 15:47:00,108.1,108.11,108.09,108.11,1564799996.0
2008-06-17 15:48:00,108.11,108.16,108.11,108.15,1907600001.0
2008-06-17 15:49:00,108.15,108.16,108.135,108.14,1381500000.0
2008-06-17 15:50:00,108.14,108.16,108.13,108.15,1143300002.0
2008-06-17 15:51:00,108.145,108.16,108.12,108.16,1060200000.0
2008-06-17 15:52:00,108.16,108.18,108.155,108.17,889100007.0
2008-06-17 15:53:00,108.17,108.18,108.14,108.17,1482399999.0
2008-06-17 15:54:00,108.17,108.19,108.16,108.175,1487399996.0
2008-06-17 15:55:00,108.18,108.19,108.13,108.165,1480499992.0
2008-06-17 15:56:00,108.165,108.17,108.115,108.16,935099997.0
2008-06-17 15:57:00,108.16,108.19,108.13,108.19,1217800001.0
2008-06-17 15:58:00,108.19,108.21,108.135,108.165,1417800002.0
2008-06-17 15:59:00,108.165,108.17,108.14,108.15,1765499999.0
2008-06-17 16:00:00,108.16,108.2,108.145,108.18,1514199996.0
2008-06-17 16:01:00,108.18,108.21,108.18,108.205,1195899997.0
2008-06-17 16:02:00,108.205,108.21,108.175,108.205,1150199996.0
2008-06-17 16:03:00,108.205,108.205,108.2,108.2,443099996.0
2008-06-17 16:04:00,108.2,108.24,108.2,108.21,1882399997.0
2008-06-17 16:05:00,108.21,108.23,108.195,108.21,2033399996.0
2008-06-17 16:06:00,108.21,108.21,108.2,108.205,871600001.0
2008-06-17 16:07:00,108.21,108.23,108.2,108.225,1322600002.0
2008-06-17 16:08:00,108.225,108.23,108.2,108.21,1522800000.0
2008-06-17 16:09:00,108.21,108.21,108.15,108.16,1880299997.0
2008-06-17 16:10:00,108.16,108.23,108.16,108.2,1713399999.0
2008-06-17 16:11:00,108.2,108.24,108.2,108.22,1726100000.0
2008-06-17 16:12:00,108.22,108.23,108.18,108.2,513299998.0
2008-06-17 16:13:00,108.195,108.22,108.185,108.195,902399999.0
2008-06-17 16:14:00,108.19,108.19,108.16,108.17,1314099997.0
2008-06-17 16:15:00,108.17,108.18,108.16,108.18,1730699990.0
2008-06-17 16:16:00,108.18,108.185,108.15,108.17,1621299996.0
2008-06-17 16:17:00,108.165,108.175,108.155,108.165,1695000000.0
2008-06-17 16:18:00,108.165,108.19,108.16,108.18,2051300002.0
2008-06-17 16:19:00,108.18,108.2,108.18,108.195,1460200006.0
2008-06-17 16:20:00,108.2,108.2,108.17,108.18,1370200002.0
2008-06-17 16:21:00,108.18,108.18,108.16,108.17,1869499997.0
2008-06-17 16:22:00,108.17,108.17,108.13,108.13,975800003.0
2008-06-17 16:23:00,108.13,108.18,108.13,108.18,1383100000.0
2008-06-17 16:24:00,108.175,108.18,108.15,108.18,1791699999.0
2008-06-17 16:25:00,108.18,108.18,108.155,108.155,1730300003.0
2008-06-17 16:26:00,108.155,108.17,108.14,108.14,1325800006.0
2008-06-17 16:27:00,108.14,108.17,108.14,108.165,1088000000.0
2008-06-17 16:28:00,108.165,108.19,108.16,108.165,1046799998.0
2008-06-17 16:29:00,108.16,108.18,108.16,108.17,1931500004.0
2008-06-17 16:30:00,108.17,108.17,108.14,108.155,1723900001.0
2008-06-17 16:31:00,108.15,108.18,108.14,108.14,1944100003.0
2008-06-17 16:32:00,108.15,108.15,108.1,108.105,1081099999.0
2008-06-17 16:33:00,108.105,108.13,108.1,108.115,1019600003.0
2008-06-17 16:34:00,108.115,108.13,108.1,108.11,1753600006.0
2008-06-17 16:35:00,108.11,108.13,108.1,108.12,1261599996.0
2008-06-17 16:36:00,108.12,108.13,108.1,108.12,625700001.0
2008-06-17 16:37:00,108.12,108.13,108.105,108.12,768200000.0
2008-06-17 16:38:00,108.12,108.125,108.105,108.125,1061299999.0
2008-06-17 16:39:00,108.125,108.16,108.115,108.15,1538700007.0
2008-06-17 16:40:00,108.15,108.16,108.09,108.095,886500001.0
2008-06-17 16:41:00,108.09,108.12,108.09,108.11,637599999.0
2008-06-17 16:42:00,108.11,108.19,108.11,108.175,1023399998.0
2008-06-17 16:43:00,108.18,108.18,108.11,108.13,1064900000.0
2008-06-17 16:44:00,108.13,108.16,108.12,108.15,1147599999.0
2008-06-17 16:45:00,108.15,108.16,108.125,108.14,999100000.0
2008-06-17 16:46:00,108.14,108.15,108.105,108.11,994600000.0
2008-06-17 16:47:00,108.11,108.13,108.105,108.105,773199999.0
2008-06-17 16:48:00,108.1,108.12,108.095,108.11,962100000.0
2008-06-17 16:49:00,108.12,108.13,108.11,108.12,635500001.0
2008-06-17 16:50:00,108.12,108.12,108.1,108.11,834100000.0
2008-06-17 16:51:00,108.11,108.12,108.1,108.1,1070500004.0
2008-06-17 16:52:00,108.1,108.12,108.1,108.11,1030600004.0
2008-06-17 16:53:00,108.11,108.12,108.1,108.1,798600003.0
2008-06-17 16:54:00,108.1,108.1,108.075,108.09,738400001.0
2008-06-17 16:55:00,108.09,108.12,108.08,108.09,1135300000.0
2008-06-17 16:56:00,108.1,108.14,108.1,108.13,819000000.0
2008-06-17 16:57:00,108.13,108.15,108.12,108.13,832500000.0
2008-06-17 16:58:00,108.13,108.16,108.13,108.14,855700000.0
2008-06-17 16:59:00,108.15,108.15,108.11,108.13,1067700002.0
2008-06-17 17:00:00,108.135,108.14,108.11,108.13,829800000.0
2008-06-17 17:01:00,108.13,108.14,108.125,108.13,539800002.0
2008-06-17 17:02:00,108.13,108.15,108.12,108.15,607700000.0
2008-06-17 17:03:00,108.15,108.19,108.15,108.16,1512199998.0
2008-06-17 17:04:00,108.16,108.22,108.16,108.22,1088500001.0
2008-06-17 17:05:00,108.22,108.22,108.19,108.2,1104600004.0
2008-06-17 17:06:00,108.2,108.22,108.19,108.2,1310200002.0
2008-06-17 17:07:00,108.2,108.2,108.18,108.18,873400002.0
2008-06-17 17:08:00,108.18,108.18,108.16,108.165,1332000000.0
2008-06-17 17:09:00,108.165,108.17,108.14,108.155,1617100005.0
2008-06-17 17:10:00,108.155,108.18,108.15,108.175,884299997.0
2008-06-17 17:11:00,108.17,108.18,108.165,108.17,346299997.0
2008-06-17 17:12:00,108.17,108.17,108.15,108.15,732700001.0
2008-06-17 17:13:00,108.15,108.18,108.15,108.175,1013900002.0
2008-06-17 17:14:00,108.18,108.23,108.18,108.23,925399998.0
2008-06-17 17:15:00,108.23,108.23,108.19,108.19,1388800002.0
2008-06-17 17:16:00,108.19,108.19,108.18,108.19,1035000005.0
2008-06-17 17:17:00,108.18,108.185,108.15,108.16,993499996.0
2008-06-17 17:18:00,108.16,108.16,108.135,108.135,1069099997.0
2008-06-17 17:19:00,108.14,108.16,108.135,108.15,1359199998.0
2008-06-17 17:20:00,108.15,108.15,108.125,108.14,1306200001.0
2008-06-17 17:21:00,108.14,108.145,108.12,108.12,1191500004.0
2008-06-17 17:22:00,108.12,108.14,108.12,108.13,1276000000.0
2008-06-17 17:23:00,108.13,108.16,108.13,108.14,1728500001.0
2008-06-17 17:24:00,108.14,108.14,108.11,108.13,1706200003.0
2008-06-17 17:25:00,108.13,108.13,108.105,108.11,1968699998.0
2008-06-17 17:26:00,108.11,108.13,108.11,108.13,1740399999.0
2008-06-17 17:27:00,108.13,108.13,108.09,108.095,1529400001.0
2008-06-17 17:28:00,108.1,108.12,108.09,108.095,1816599995.0
2008-06-17 17:29:00,108.095,108.12,108.08,108.1,1589299995.0
2008-06-17 17:30:00,108.1,108.12,108.09,108.09,1314700003.0
2008-06-17 17:31:00,108.09,108.12,108.08,108.11,1086500000.0
2008-06-17 17:32:00,108.11,108.15,108.1,108.125,1425299995.0
2008-06-17 17:33:00,108.12,108.12,108.075,108.08,1788099996.0
2008-06-17 17:34:00,108.085,108.09,108.05,108.06,1830999995.0
2008-06-17 17:35:00,108.06,108.09,108.06,108.08,1712399996.0
2008-06-17 17:36:00,108.09,108.09,108.06,108.08,1395100000.0
2008-06-17 17:37:00,108.075,108.09,108.06,108.08,1395100000.0
2008-06-17 17:38:00,108.08,108.11,108.07,108.1,854299997.0
2008-06-17 17:39:00,108.1,108.11,108.07,108.08,1412199997.0
2008-06-17 17:40:00,108.07,108.11,108.07,108.1,1323800005.0
2008-06-17 17:41:00,108.1,108.12,108.08,108.09,1729999997.0
2008-06-17 17:42:00,108.09,108.09,108.08,108.08,611999995.0
2008-06-17 17:43:00,108.08,108.09,108.06,108.07,1798699997.0
2008-06-17 17:44:00,108.06,108.06,108.04,108.06,1991200008.0
2008-06-17 17:45:00,108.06,108.06,108.04,108.05,1991200008.0
2008-06-17 17:46:00,108.05,108.07,108.04,108.05,421800000.0
2008-06-17 17:47:00,108.05,108.06,108.025,108.03,726900001.0
2008-06-17 17:48:00,108.03,108.03,108.01,108.03,1665400005.0
2008-06-17 17:49:00,108.02,108.07,108.02,108.05,1838000005.0
2008-06-17 17:50:00,108.06,108.06,108.05,108.06,1838000005.0
2008-06-17 17:51:00,108.05,108.08,108.05,108.06,1419999994.0
2008-06-17 17:52:00,108.06,108.07,108.03,108.03,1419999994.0
2008-06-17 17:53:00,108.03,108.05,108.025,108.04,1460500005.0
2008-06-17 17:54:00,108.04,108.05,108.02,108.03,1212600000.0
2008-06-17 17:55:00,108.03,108.045,108.02,108.02,1187400004.0
2008-06-17 17:56:00,108.015,108.02,107.98,108.005,1540700000.0
2008-06-17 17:57:00,108.01,108.01,107.99,108.0,1450700006.0
2008-06-17 17:58:00,108.0,108.02,107.99,108.01,1909700005.0
2008-06-17 17:59:00,108.01,108.04,108.01,108.03,1150799994.0
2008-06-17 18:00:00,108.03,108.03,108.0,108.0,1000299999.0
2008-06-17 18:01:00,108.0,108.0,107.97,107.975,1277300001.0
2008-06-17 18:02:00,107.975,107.99,107.97,107.99,995200000.0
2008-06-17 18:03:00,107.99,107.99,107.97,107.985,1114499999.0
2008-06-17 18:04:00,107.985,108.05,107.985,108.045,778000000.0
2008-06-17 18:05:00,108.04,108.055,108.0,108.0,1224499995.0
2008-06-17 18:06:00,108.0,108.01,107.99,108.01,1251800000.0
2008-06-17 18:07:00,108.01,108.03,108.01,108.02,1188599997.0
2008-06-17 18:08:00,108.02,108.025,107.99,108.02,443599998.0
2008-06-17 18:09:00,108.02,108.03,108.01,108.015,786699996.0
2008-06-17 18:10:00,108.015,108.015,107.99,107.99,1127000003.0
2008-06-17 18:11:00,107.99,108.025,107.99,108.02,726199997.0
2008-06-17 18:12:00,108.02,108.025,108.02,108.02,94800000.0
2008-06-17 18:13:00,108.02,108.03,108.02,108.02,167700000.0
2008-06-17 18:14:00,108.02,108.03,108.01,108.01,133600000.0
2008-06-17 18:15:00,108.01,108.01,107.99,108.0,550100001.0
2008-06-17 18:16:00,108.0,108.01,108.0,108.0,829799999.0
2008-06-17 18:17:00,108.0,108.0,107.98,107.98,1014200008.0
2008-06-17 18:18:00,107.98,108.02,107.98,108.01,696800003.0
2008-06-17 18:19:00,108.01,108.03,108.01,108.03,410300001.0
2008-06-17 18:20:00,108.03,108.05,108.025,108.025,349799999.0
2008-06-17 18:21:00,108.025,108.035,108.01,108.015,664200001.0
2008-06-17 18:22:00,108.02,108.025,108.015,108.025,275000000.0
2008-06-17 18:23:00,108.025,108.03,108.01,108.025,553000000.0
2008-06-17 18:24:00,108.025,108.03,108.01,108.02,599300000.0
2008-06-17 18:25:00,108.02,108.03,108.02,108.03,247500000.0
2008-06-17 18:26:00,108.03,108.04,108.01,108.03,1408899999.0
2008-06-17 18:27:00,108.03,108.04,108.025,108.04,544600001.0
2008-06-17 18:28:00,108.04,108.055,108.03,108.04,1153900000.0
2008-06-17 18:29:00,108.04,108.05,108.03,108.045,1175800001.0
2008-06-17 18:30:00,108.045,108.06,108.03,108.03,920700000.0
2008-06-17 18:31:00,108.03,108.03,108.02,108.025,322200003.0
2008-06-17 18:32:00,108.025,108.035,108.02,108.025,356100000.0
2008-06-17 18:33:00,108.025,108.03,108.01,108.03,905099999.0
2008-06-17 18:34:00,108.03,108.03,108.0,108.0,860600003.0
2008-06-17 18:35:00,108.0,108.01,107.995,108.0,855099999.0
2008-06-17 18:36:00,108.0,108.0,107.925,107.93,941500000.0
2008-06-17 18:37:00,107.93,107.97,107.92,107.965,657500000.0
2008-06-17 18:38:00,107.965,107.97,107.95,107.95,382300000.0
2008-06-17 18:39:00,107.95,107.95,107.94,107.945,434900001.0
2008-06-17 18:40:00,107.94,107.95,107.93,107.935,572199999.0
2008-06-17 18:41:00,107.935,107.95,107.93,107.94,790799996.0
2008-06-17 18:42:00,107.94,107.97,107.94,107.965,391300001.0
2008-06-17 18:43:00,107.965,107.965,107.935,107.945,366700000.0
2008-06-17 18:44:00,107.95,107.95,107.94,107.95,55200000.0
2008-06-17 18:45:00,107.95,107.98,107.95,107.97,413300000.0
2008-06-17 18:46:00,107.97,108.0,107.96,107.99,347100000.0
2008-06-17 18:47:00,107.99,107.99,107.98,107.98,381700000.0
2008-06-17 18:48:00,107.98,108.0,107.98,108.0,114100000.0
2008-06-17 18:49:00,108.0,108.01,108.0,108.01,88000000.0
2008-06-17 18:50:00,108.01,108.01,107.98,107.99,207400000.0
2008-06-17 18:51:00,107.99,108.005,107.965,107.97,529500000.0
2008-06-17 18:52:00,107.97,107.98,107.965,107.97,383200000.0
2008-06-17 18:53:00,107.97,107.98,107.95,107.95,402900000.0
2008-06-17 18:54:00,107.96,107.96,107.945,107.95,135400000.0
2008-06-17 18:55:00,107.95,107.95,107.93,107.935,488400000.0
2008-06-17 18:56:00,107.935,107.955,107.935,107.94,418500000.0
2008-06-17 18:57:00,107.94,107.95,107.94,107.945,259100000.0
2008-06-17 18:58:00,107.945,107.95,107.94,107.94,726700000.0
2008-06-17 18:59:00,107.94,107.95,107.94,107.94,1070800000.0
2008-06-17 19:00:00,107.94,107.96,107.94,107.94,261700000.0
2008-06-17 19:01:00,107.94,107.95,107.93,107.93,290300000.0
2008-06-17 19:02:00,107.93,107.94,107.93,107.935,314400000.0
2008-06-17 19:03:00,107.94,107.94,107.93,107.93,251200000.0
2008-06-17 19:04:00,107.93,107.93,107.905,107.92,697499998.0
2008-06-17 19:05:00,107.92,107.93,107.91,107.93,461200000.0
2008-06-17 19:06:00,107.93,107.935,107.93,107.935,465600000.0
2008-06-17 19:07:00,107.935,107.95,107.93,107.95,137000000.0
2008-06-17 19:08:00,107.95,107.98,107.95,107.98,398100000.0
2008-06-17 19:09:00,107.98,108.02,107.975,108.015,406600000.0
2008-06-17 19:10:00,108.015,108.025,107.98,108.0,669100001.0
2008-06-17 19:11:00,108.0,108.02,107.99,108.015,422600000.0
2008-06-17 19:12:00,108.015,108.02,108.01,108.02,383800001.0
2008-06-17 19:13:00,108.025,108.03,108.015,108.025,654900000.0
2008-06-17 19:14:00,108.03,108.03,108.025,108.025,73800000.0
2008-06-17 19:15:00,108.03,108.03,108.015,108.02,155200000.0
2008-06-17 19:16:00,108.02,108.03,108.015,108.025,226900000.0
2008-06-17 19:17:00,108.02,108.025,108.015,108.02,201000000.0
2008-06-17 19:18:00,108.02,108.02,108.005,108.01,213400000.0
2008-06-17 19:19:00,108.01,108.01,107.99,107.99,172700000.0
2008-06-17 19:20:00,107.99,108.01,107.99,108.0,289000000.0
2008-06-17 19:21:00,108.0,108.01,107.96,107.965,262900000.0
2008-06-17 19:22:00,107.96,107.98,107.955,107.97,241500000.0
2008-06-17 19:23:00,107.97,108.01,107.97,108.0,459500000.0
2008-06-17 19:24:00,108.0,108.02,108.0,108.02,754000001.0
2008-06-17 19:25:00,108.02,108.04,108.02,108.03,461100001.0
2008-06-17 19:26:00,108.03,108.04,108.02,108.03,465899999.0
2008-06-17 19:27:00,108.03,108.03,107.985,107.99,637799997.0
2008-06-17 19:28:00,107.99,108.0,107.985,107.99,242100000.0
2008-06-17 19:29:00,107.99,108.0,107.97,107.98,350400000.0
2008-06-17 19:30:00,107.98,107.98,107.975,107.98,128100000.0
2008-06-17 19:31:00,107.98,107.99,107.98,107.985,191400000.0
2008-06-17 19:32:00,107.985,108.0,107.965,107.965,260100000.0
2008-06-17 19:33:00,107.97,107.99,107.965,107.99,309000000.0
2008-06-17 19:34:00,107.99,108.03,107.99,108.03,201700000.0
2008-06-17 19:35:00,108.03,108.06,108.025,108.06,549500000.0
2008-06-17 19:36:00,108.06,108.06,108.025,108.025,382799999.0
2008-06-17 19:37:00,108.025,108.03,108.02,108.03,79500000.0
2008-06-17 19:38:00,108.03,108.03,108.0,108.0,177300000.0
2008-06-17 19:39:00,108.0,108.01,107.99,108.0,355100000.0
2008-06-17 19:40:00,108.0,108.055,108.0,108.05,302500000.0
2008-06-17 19:41:00,108.05,108.06,108.04,108.055,196800000.0
2008-06-17 19:42:00,108.055,108.055,107.99,108.01,468800000.0
2008-06-17 19:43:00,108.01,108.04,108.0,108.03,228900000.0
2008-06-17 19:44:00,108.03,108.03,108.01,108.02,311700000.0
2008-06-17 19:45:00,108.025,108.03,108.015,108.015,28600000.0
2008-06-17 19:46:00,108.015,108.03,108.015,108.02,90900000.0
2008-06-17 19:47:00,108.02,108.03,108.02,108.03,116800000.0
2008-06-17 19:48:00,108.03,108.04,108.025,108.03,259300001.0
2008-06-17 19:49:00,108.03,108.04,108.03,108.04,197200001.0
2008-06-17 19:50:00,108.04,108.06,108.03,108.03,319500000.0
2008-06-17 19:51:00,108.03,108.03,108.01,108.015,456900000.0
2008-06-17 19:52:00,108.015,108.03,108.01,108.025,297099998.0
2008-06-17 19:53:00,108.02,108.045,108.015,108.04,362500000.0
2008-06-17 19:54:00,108.04,108.06,108.04,108.06,300600000.0
2008-06-17 19:55:00,108.055,108.06,108.05,108.05,498000000.0
2008-06-17 19:56:00,108.05,108.055,108.05,108.05,302200000.0
2008-06-17 19:57:00,108.05,108.05,108.045,108.05,112800000.0
2008-06-17 19:58:00,108.05,108.05,108.04,108.04,199200000.0
2008-06-17 19:59:00,108.04,108.04,108.03,108.03,408599999.0
2008-06-17 20:00:00,108.03,108.05,108.03,108.03,311100000.0
2008-06-17 20:01:00,108.03,108.05,108.02,108.045,411400000.0
2008-06-17 20:02:00,108.045,108.06,108.04,108.04,233800000.0
2008-06-17 20:03:00,108.04,108.06,108.04,108.04,170600000.0
2008-06-17 20:04:00,108.04,108.06,108.04,108.05,277600000.0
2008-06-17 20:05:00,108.05,108.06,108.045,108.055,117100000.0
2008-06-17 20:06:00,108.055,108.055,108.045,108.045,107100000.0
2008-06-17 20:07:00,108.04,108.04,108.01,108.02,210900000.0
2008-06-17 20:08:00,108.02,108.02,108.015,108.02,138700000.0
2008-06-17 20:09:00,108.02,108.055,108.01,108.04,250300000.0
2008-06-17 20:10:00,108.04,108.04,108.0,108.01,201300000.0
2008-06-17 20:11:00,108.005,108.01,108.005,108.01,70400000.0
2008-06-17 20:12:00,108.01,108.04,108.01,108.03,198200000.0
2008-06-17 20:13:00,108.03,108.03,108.025,108.025,66600000.0
2008-06-17 20:14:00,108.025,108.03,108.01,108.01,138700000.0
2008-06-17 20:15:00,108.01,108.03,108.0,108.025,187600000.0
2008-06-17 20:16:00,108.025,108.03,108.005,108.025,230000000.0
2008-06-17 20:17:00,108.025,108.03,108.015,108.025,84600000.0
2008-06-17 20:18:00,108.025,108.04,108.02,108.035,321900000.0
2008-06-17 20:19:00,108.035,108.04,107.98,108.0,453700000.0
2008-06-17 20:20:00,108.0,108.03,108.0,108.025,176200000.0
2008-06-17 20:21:00,108.03,108.03,108.005,108.02,267900000.0
2008-06-17 20:22:00,108.02,108.03,108.015,108.02,167000000.0
2008-06-17 20:23:00,108.02,108.04,108.01,108.015,722199998.0
2008-06-17 20:24:00,108.015,108.025,108.0,108.005,292300000.0
2008-06-17 20:25:00,108.01,108.015,107.98,107.98,155000000.0
2008-06-17 20:26:00,107.98,107.98,107.98,107.98,148300000.0
2008-06-17 20:27:00,107.98,108.015,107.975,107.99,364600000.0
2008-06-17 20:28:00,107.99,108.0,107.98,107.995,260600000.0
2008-06-17 20:29:00,107.995,107.995,107.97,107.98,309700000.0
2008-06-17 20:30:00,107.98,108.025,107.97,107.98,486900000.0
2008-06-17 20:31:00,107.985,107.99,107.975,107.985,157900000.0
2008-06-17 20:32:00,107.985,108.0,107.985,107.99,369100000.0
2008-06-17 20:33:00,107.99,107.99,107.985,107.99,72500000.0
2008-06-17 20:34:00,107.985,107.99,107.98,107.98,297800000.0
2008-06-17 20:35:00,107.98,107.99,107.98,107.99,188100000.0
2008-06-17 20:36:00,107.99,108.0,107.97,107.97,458100000.0
2008-06-17 20:37:00,107.98,107.99,107.97,107.98,307400000.0
2008-06-17 20:38:00,107.98,107.985,107.97,107.97,352600000.0
2008-06-17 20:39:00,107.97,107.97,107.95,107.965,173700000.0
2008-06-17 20:40:00,107.96,107.98,107.96,107.975,424100001.0
2008-06-17 20:41:00,107.975,107.985,107.96,107.965,293600000.0
2008-06-17 20:42:00,107.965,107.975,107.965,107.975,190300000.0
2008-06-17 20:43:00,107.975,107.99,107.965,107.99,382500000.0
2008-06-17 20:44:00,107.985,107.985,107.98,107.985,129700000.0
2008-06-17 20:45:00,107.985,107.99,107.985,107.985,89700000.0
2008-06-17 20:46:00,107.985,107.99,107.95,107.965,244300000.0
2008-06-17 20:47:00,107.97,107.99,107.97,107.985,126900000.0
2008-06-17 20:48:00,107.985,107.985,107.965,107.965,161400000.0
2008-06-17 20:49:00,107.97,107.97,107.965,107.965,95000000.0
2008-06-17 20:50:00,107.965,107.98,107.965,107.98,166700000.0
2008-06-17 20:51:00,107.98,107.98,107.965,107.975,226200000.0
2008-06-17 20:52:00,107.975,107.985,107.975,107.98,480800000.0
2008-06-17 20:53:00,107.98,107.98,107.965,107.97,395600000.0
2008-06-17 20:54:00,107.97,107.98,107.97,107.975,435100002.0
2008-06-17 20:55:00,107.98,107.99,107.965,107.985,728000000.0
2008-06-17 20:56:00,107.985,108.02,107.985,108.02,691200000.0
2008-06-17 20:57:00,108.02,108.025,108.0,108.01,276600000.0
2008-06-17 20:58:00,108.01,108.01,107.97,107.98,429200000.0
2008-06-17 20:59:00,107.98,108.0,107.98,107.985,419599999.0
2008-06-17 21:00:00,107.98,107.99,107.98,107.99,145700000.0
2008-06-17 21:01:00,107.99,107.99,107.985,107.99,54500000.0
2008-06-17 21:02:00,107.99,107.99,107.96,107.965,326700000.0
2008-06-17 21:03:00,107.965,107.97,107.96,107.97,82400000.0
2008-06-17 21:04:00,107.97,107.98,107.97,107.97,203500000.0
2008-06-17 21:05:00,107.97,107.98,107.97,107.97,164600000.0
2008-06-17 21:06:00,107.97,107.97,107.97,107.97,74400000.0
2008-06-17 21:07:00,107.97,107.97,107.96,107.96,166000000.0
2008-06-17 21:08:00,107.965,107.975,107.965,107.975,121800000.0
2008-06-17 21:09:00,107.98,107.98,107.98,107.98,33800000.0
2008-06-17 21:10:00,107.98,107.99,107.975,107.98,192800000.0
2008-06-17 21:11:00,107.98,107.98,107.98,107.98,63500000.0
2008-06-17 21:12:00,107.98,107.98,107.97,107.98,70000000.0
2008-06-17 21:13:00,107.975,107.99,107.975,107.99,111200000.0
2008-06-17 21:14:00,107.99,108.0,107.98,107.98,272100000.0
2008-06-17 21:15:00,107.98,108.0,107.98,107.98,259000000.0
2008-06-17 21:16:00,107.98,107.99,107.97,107.99,279200000.0
2008-06-17 21:17:00,107.99,108.0,107.99,108.0,197600000.0
2008-06-17 21:18:00,108.0,108.0,107.985,107.99,315500003.0
2008-06-17 21:19:00,107.99,107.995,107.97,107.97,234600000.0
2008-06-17 21:20:00,107.97,107.97,107.95,107.965,511900001.0
2008-06-17 21:21:00,107.965,107.965,107.94,107.94,314299999.0
2008-06-17 21:22:00,107.94,107.95,107.93,107.945,188400000.0
2008-06-17 21:23:00,107.945,107.95,107.945,107.95,44100000.0
2008-06-17 21:24:00,107.945,107.945,107.93,107.94,288900000.0
2008-06-17 21:25:00,107.94,107.94,107.92,107.93,316100000.0
2008-06-17 21:26:00,107.93,107.945,107.93,107.93,324100000.0
2008-06-17 21:27:00,107.93,107.93,107.93,107.93,84300000.0
2008-06-17 21:28:00,107.93,107.94,107.93,107.94,66500000.0
2008-06-17 21:29:00,107.94,107.94,107.93,107.93,105300000.0
2008-06-17 21:30:00,107.925,107.95,107.925,107.93,309300000.0
2008-06-17 21:31:00,107.93,107.95,107.93,107.945,165200000.0
2008-06-17 21:32:00,107.95,107.96,107.95,107.96,224000000.0
2008-06-17 21:33:00,107.96,107.97,107.95,107.96,137000000.0
2008-06-17 21:34:00,107.96,107.97,107.96,107.965,148900000.0
2008-06-17 21:35:00,107.965,107.975,107.96,107.97,86800000.0
2008-06-17 21:36:00,107.97,107.97,107.95,107.95,155000000.0
2008-06-17 21:37:00,107.95,107.96,107.95,107.96,321200000.0
2008-06-17 21:38:00,107.96,107.96,107.93,107.935,204300000.0
2008-06-17 21:39:00,107.935,107.96,107.935,107.96,251300000.0
2008-06-17 21:40:00,107.96,107.97,107.955,107.97,230800000.0
2008-06-17 21:41:00,107.97,107.975,107.95,107.95,239600000.0
2008-06-17 21:42:00,107.95,107.955,107.95,107.955,46000000.0
2008-06-17 21:43:00,107.955,107.97,107.95,107.96,523500000.0
2008-06-17 21:44:00,107.96,107.97,107.95,107.95,227400000.0
2008-06-17 21:45:00,107.95,107.965,107.94,107.96,314600000.0
2008-06-17 21:46:00,107.965,107.97,107.955,107.955,70900000.0
2008-06-17 21:47:00,107.955,107.96,107.95,107.96,535500002.0
2008-06-17 21:48:00,107.96,107.965,107.96,107.96,454300000.0
2008-06-17 21:49:00,107.96,107.97,107.96,107.97,202700000.0
2008-06-17 21:50:00,107.97,107.97,107.97,107.97,61900000.0
2008-06-17 21:51:00,107.97,107.98,107.965,107.965,206900000.0
2008-06-17 21:52:00,107.96,107.98,107.96,107.97,62100001.0
2008-06-17 21:53:00,107.97,107.98,107.96,107.96,203800000.0
2008-06-17 21:54:00,107.96,107.97,107.96,107.97,220100000.0
2008-06-17 21:55:00,107.97,107.97,107.96,107.96,292700000.0
2008-06-17 21:56:00,107.96,107.97,107.945,107.95,201700000.0
2008-06-17 21:57:00,107.95,107.95,107.95,107.95,244400000.0
2008-06-17 21:58:00,107.95,107.96,107.95,107.96,242200000.0
2008-06-17 21:59:00,107.96,107.98,107.95,107.965,385300000.0
2008-06-17 22:00:00,107.965,107.965,107.955,107.965,116300000.0
2008-06-17 22:01:00,107.96,107.97,107.96,107.965,144800000.0
2008-06-17 22:02:00,107.965,107.97,107.965,107.965,68500000.0
2008-06-17 22:03:00,107.965,107.98,107.965,107.98,37900000.0
2008-06-17 22:04:00,107.98,108.0,107.97,107.995,226600000.0
2008-06-17 22:05:00,108.0,108.01,107.99,108.01,150400000.0
2008-06-17 22:06:00,108.01,108.015,107.99,108.0,319300000.0
2008-06-17 22:07:00,108.0,108.0,107.99,107.99,35500000.0
2008-06-17 22:08:00,107.99,107.99,107.98,107.98,148800000.0
2008-06-17 22:09:00,107.98,107.98,107.97,107.98,47000000.0
2008-06-17 22:10:00,107.98,107.98,107.97,107.98,28000000.0
2008-06-17 22:11:00,107.98,107.98,107.95,107.965,74799999.0
2008-06-17 22:12:00,107.95,107.96,107.945,107.955,256200001.0
2008-06-17 22:13:00,107.96,107.96,107.955,107.96,44500000.0
2008-06-17 22:14:00,107.96,107.975,107.96,107.975,97500000.0
2008-06-17 22:15:00,107.975,107.975,107.97,107.97,18500000.0
2008-06-17 22:16:00,107.97,107.985,107.97,107.98,111200000.0
2008-06-17 22:17:00,107.98,107.98,107.96,107.97,92300000.0
2008-06-17 22:18:00,107.96,107.965,107.96,107.965,33600000.0
2008-06-17 22:19:00,107.96,107.965,107.96,107.965,118700000.0
2008-06-17 22:20:00,107.965,107.965,107.96,107.96,32200000.0
2008-06-17 22:21:00,107.96,107.98,107.96,107.965,64200000.0
2008-06-17 22:22:00,107.97,107.97,107.96,107.965,82900000.0
2008-06-17 22:23:00,107.965,107.97,107.965,107.97,35900000.0
2008-06-17 22:24:00,107.97,107.975,107.96,107.96,100400000.0
2008-06-17 22:25:00,107.96,107.97,107.95,107.95,163000000.0
2008-06-17 22:26:00,107.95,107.96,107.95,107.96,70600000.0
2008-06-17 22:27:00,107.96,107.965,107.96,107.965,28500000.0
2008-06-17 22:28:00,107.965,107.965,107.96,107.96,65900000.0
2008-06-17 22:29:00,107.96,107.965,107.96,107.96,87400000.0
2008-06-17 22:30:00,107.96,107.96,107.96,107.96,36900000.0
2008-06-17 22:31:00,107.96,107.97,107.96,107.97,43100000.0
2008-06-17 22:32:00,107.97,107.97,107.96,107.965,37600000.0
2008-06-17 22:33:00,107.965,107.97,107.96,107.965,76200000.0
2008-06-17 22:34:00,107.965,107.965,107.96,107.96,71300000.0
2008-06-17 22:35:00,107.96,107.97,107.95,107.95,73100000.0
2008-06-17 22:36:00,107.95,107.95,107.95,107.95,7000000.0
2008-06-17 22:37:00,107.94,107.95,107.94,107.95,5400000.0
2008-06-17 22:38:00,107.94,107.95,107.94,107.95,5400000.0
2008-06-17 22:39:00,107.95,107.95,107.95,107.95,5400000.0
2008-06-17 22:40:00,107.95,107.95,107.95,107.95,1800000.0
2008-06-17 22:41:00,107.95,107.96,107.95,107.96,48900000.0
2008-06-17 22:42:00,107.96,107.96,107.93,107.93,268100000.0
2008-06-17 22:43:00,107.93,107.94,107.92,107.935,157000001.0
2008-06-17 22:44:00,107.945,107.95,107.935,107.94,218200000.0
2008-06-17 22:45:00,107.94,107.95,107.94,107.94,139000000.0
2008-06-17 22:46:00,107.94,107.95,107.93,107.935,127700000.0
2008-06-17 22:47:00,107.935,107.94,107.935,107.94,21900000.0
2008-06-17 22:48:00,107.94,107.94,107.935,107.94,14600000.0
2008-06-17 22:49:00,107.94,107.94,107.94,107.94,11900000.0
2008-06-17 22:50:00,107.935,107.945,107.93,107.94,46100000.0
2008-06-17 22:51:00,107.945,107.95,107.94,107.94,61000000.0
2008-06-17 22:52:00,107.94,107.945,107.94,107.94,119000000.0
2008-06-17 22:53:00,107.94,107.945,107.94,107.94,115700000.0
2008-06-17 22:54:00,107.945,107.95,107.94,107.95,228200000.0
2008-06-17 22:55:00,107.95,107.95,107.94,107.94,63500000.0
2008-06-17 22:56:00,107.94,107.94,107.94,107.94,11200000.0
2008-06-17 22:57:00,107.94,107.94,107.93,107.93,118400000.0
2008-06-17 22:58:00,107.93,107.93,107.91,107.91,204900000.0
2008-06-17 22:59:00,107.91,107.92,107.91,107.92,72600000.0
2008-06-17 23:00:00,107.92,107.92,107.905,107.91,18000000.0
2008-06-17 23:01:00,107.9,107.91,107.9,107.91,6800000.0
2008-06-17 23:02:00,107.89,107.915,107.89,107.915,14800000.0
2008-06-17 23:03:00,107.91,107.915,107.9,107.91,12900000.0
2008-06-17 23:04:00,107.89,107.905,107.89,107.9,8500000.0
2008-06-17 23:05:00,107.9,107.915,107.9,107.915,8900000.0
2008-06-17 23:06:00,107.91,107.91,107.91,107.91,3600000.0
2008-06-17 23:07:00,107.91,107.91,107.91,107.91,10400000.0
2008-06-17 23:08:00,107.91,107.92,107.91,107.91,11800000.0
2008-06-17 23:09:00,107.91,107.91,107.91,107.91,4000000.0
2008-06-17 23:10:00,107.91,107.91,107.91,107.91,1800000.0
2008-06-17 23:11:00,107.91,107.91,107.91,107.91,1800000.0
2008-06-17 23:12:00,107.91,107.91,107.91,107.91,2000000.0
2008-06-17 23:13:00,107.91,107.94,107.91,107.915,14400000.0
2008-06-17 23:14:00,107.92,107.92,107.9,107.91,77700000.0
2008-06-17 23:15:00,107.91,107.92,107.9,107.92,59400000.0
2008-06-17 23:17:00,107.92,107.92,107.92,107.92,6000000.0
2008-06-17 23:18:00,107.91,107.92,107.91,107.92,5800000.0
2008-06-17 23:19:00,107.92,107.92,107.92,107.92,2000000.0
2008-06-17 23:20:00,107.92,107.92,107.92,107.92,1000000.0
2008-06-17 23:21:00,107.92,107.95,107.92,107.94,54800000.0
2008-06-17 23:22:00,107.945,107.96,107.93,107.94,53500000.0
2008-06-17 23:23:00,107.94,107.96,107.94,107.96,38000000.0
2008-06-17 23:24:00,107.96,107.96,107.95,107.96,39900000.0
2008-06-17 23:25:00,107.96,107.97,107.96,107.97,9900000.0
2008-06-17 23:26:00,107.98,107.98,107.97,107.97,37500000.0
2008-06-17 23:27:00,107.97,107.975,107.97,107.97,17600000.0
2008-06-17 23:28:00,107.97,107.98,107.97,107.97,25700000.0
2008-06-17 23:29:00,107.97,107.97,107.97,107.97,24500000.0
2008-06-17 23:30:00,107.975,107.975,107.97,107.97,16300000.0
2008-06-17 23:31:00,107.97,107.97,107.97,107.97,33500000.0
2008-06-17 23:32:00,107.97,107.98,107.97,107.97,72400000.0
2008-06-17 23:33:00,107.97,107.98,107.97,107.98,6800000.0
2008-06-17 23:34:00,107.98,107.98,107.98,107.98,3000000.0
2008-06-17 23:35:00,107.97,107.98,107.97,107.97,16800000.0
2008-06-17 23:37:00,107.96,107.98,107.96,107.97,54900000.0
2008-06-17 23:38:00,107.97,107.97,107.97,107.97,4000000.0
2008-06-17 23:39:00,107.96,107.96,107.96,107.96,54499999.0
2008-06-17 23:40:00,107.96,107.96,107.96,107.96,36900000.0
2008-06-17 23:41:00,107.96,107.96,107.96,107.96,25700000.0
2008-06-17 23:42:00,107.96,107.96,107.96,107.96,31700000.0
2008-06-17 23:43:00,107.96,107.97,107.96,107.96,106800001.0
2008-06-17 23:44:00,107.96,107.96,107.95,107.95,12200000.0
2008-06-17 23:45:00,107.95,107.95,107.95,107.95,20500000.0
2008-06-17 23:46:00,107.95,107.96,107.95,107.96,40200000.0
2008-06-17 23:47:00,107.95,107.95,107.95,107.95,49900000.0
2008-06-17 23:48:00,107.95,107.97,107.95,107.97,68000000.0
2008-06-17 23:49:00,107.97,107.98,107.96,107.96,25500000.0
2008-06-17 23:50:00,107.96,107.96,107.945,107.95,47699999.0
2008-06-17 23:51:00,107.955,107.96,107.955,107.96,18400000.0
2008-06-17 23:52:00,107.96,107.96,107.95,107.95,106900001.0
2008-06-17 23:53:00,107.95,107.965,107.95,107.965,65100001.0
2008-06-17 23:54:00,107.965,107.965,107.96,107.965,25200000.0
2008-06-17 23:55:00,107.96,107.96,107.96,107.96,2000000.0
2008-06-17 23:56:00,107.955,107.955,107.955,107.955,5700000.0
2008-06-17 23:57:00,107.95,107.96,107.95,107.96,39600000.0
2008-06-17 23:58:00,107.96,107.96,107.95,107.96,33700000.0
2008-06-17 23:59:00,107.95,107.95,107.95,107.95,62700000.0
2008-06-18 00:00:00,107.96,107.96,107.96,107.96,6000000.0
2008-06-18 00:01:00,107.95,107.96,107.95,107.96,40100000.0
2008-06-18 00:02:00,107.96,107.96,107.95,107.95,47300000.0
2008-06-18 00:03:00,107.95,107.95,107.95,107.95,23800000.0
2008-06-18 00:04:00,107.95,107.95,107.95,107.95,66500000.0
2008-06-18 00:05:00,107.95,107.95,107.95,107.95,32100000.0
2008-06-18 00:06:00,107.95,107.95,107.95,107.95,41499999.0
2008-06-18 00:07:00,107.95,107.95,107.95,107.95,29900000.0
2008-06-18 00:09:00,107.96,107.96,107.95,107.96,12900000.0
2008-06-18 00:10:00,107.96,107.97,107.96,107.96,57500000.0
2008-06-18 00:11:00,107.96,107.97,107.96,107.96,73800000.0
2008-06-18 00:12:00,107.96,107.96,107.96,107.96,1900000.0
2008-06-18 00:13:00,107.96,107.96,107.96,107.96,18000000.0
2008-06-18 00:14:00,107.96,107.96,107.96,107.96,6900000.0
2008-06-18 00:15:00,107.96,107.96,107.94,107.94,145700000.0
2008-06-18 00:16:00,107.94,107.95,107.92,107.92,219600000.0
2008-06-18 00:17:00,107.92,107.92,107.92,107.92,184600001.0
2008-06-18 00:18:00,107.92,107.94,107.92,107.94,345899999.0
2008-06-18 00:19:00,107.94,107.94,107.94,107.94,18300000.0
2008-06-18 00:20:00,107.94,107.94,107.94,107.94,1900000.0
2008-06-18 00:21:00,107.94,107.94,107.94,107.94,13500000.0
2008-06-18 00:22:00,107.94,107.94,107.94,107.94,74500000.0
2008-06-18 00:23:00,107.94,107.95,107.94,107.94,77400000.0
2008-06-18 00:24:00,107.94,107.94,107.935,107.935,11400000.0
2008-06-18 00:25:00,107.94,107.95,107.94,107.95,52700000.0
2008-06-18 00:26:00,107.95,107.95,107.94,107.94,59600000.0
2008-06-18 00:27:00,107.94,107.94,107.935,107.935,6800000.0
2008-06-18 00:28:00,107.93,107.93,107.93,107.93,18000000.0
2008-06-18 00:29:00,107.935,107.935,107.93,107.935,199300004.0
2008-06-18 00:30:00,107.95,107.95,107.93,107.94,50600000.0
2008-06-18 00:31:00,107.94,107.94,107.935,107.935,21300000.0
2008-06-18 00:32:00,107.93,107.93,107.93,107.93,3800000.0
2008-06-18 00:33:00,107.94,107.94,107.94,107.94,37500000.0
2008-06-18 00:34:00,107.94,107.94,107.94,107.94,3800000.0
2008-06-18 00:35:00,107.94,107.94,107.93,107.93,241500001.0
2008-06-18 00:36:00,107.94,107.945,107.94,107.94,214500000.0
2008-06-18 00:37:00,107.94,107.95,107.94,107.95,123800000.0
2008-06-18 00:38:00,107.95,107.95,107.94,107.94,100500000.0
2008-06-18 00:39:00,107.94,107.94,107.935,107.94,14000000.0
2008-06-18 00:40:00,107.94,107.94,107.93,107.93,204400000.0
2008-06-18 00:41:00,107.93,107.93,107.93,107.93,10800000.0
2008-06-18 00:42:00,107.93,107.93,107.92,107.93,91900000.0
2008-06-18 00:43:00,107.93,107.935,107.925,107.925,48000000.0
2008-06-18 00:44:00,107.925,107.925,107.925,107.925,1000000.0
2008-06-18 00:45:00,107.92,107.92,107.915,107.915,15500000.0
2008-06-18 00:46:00,107.92,107.94,107.92,107.93,115100000.0
2008-06-18 00:47:00,107.93,107.93,107.92,107.925,119600000.0
2008-06-18 00:48:00,107.925,107.93,107.92,107.93,213900000.0
2008-06-18 00:49:00,107.93,107.93,107.93,107.93,49700000.0
2008-06-18 00:50:00,107.93,107.94,107.88,107.935,425300001.0
2008-06-18 00:51:00,107.935,107.955,107.92,107.955,398300001.0
2008-06-18 00:52:00,107.955,107.955,107.92,107.93,364800000.0
2008-06-18 00:53:00,107.93,107.94,107.925,107.94,333900000.0
2008-06-18 00:54:00,107.93,107.94,107.93,107.93,418800001.0
2008-06-18 00:55:00,107.93,107.93,107.925,107.925,44300000.0
2008-06-18 00:56:00,107.92,107.92,107.92,107.92,73400000.0
2008-06-18 00:57:00,107.92,107.93,107.92,107.93,166400000.0
2008-06-18 00:58:00,107.94,107.96,107.94,107.955,37300000.0
2008-06-18 00:59:00,107.965,107.97,107.95,107.95,124500000.0
2008-06-18 01:00:00,107.95,107.97,107.95,107.95,321199999.0
2008-06-18 01:01:00,107.95,107.95,107.95,107.95,64100000.0
2008-06-18 01:02:00,107.955,107.955,107.955,107.955,4000000.0
2008-06-18 01:03:00,107.95,107.96,107.95,107.955,185100000.0
2008-06-18 01:04:00,107.96,107.97,107.955,107.97,48300000.0
2008-06-18 01:05:00,107.97,107.98,107.965,107.965,42500000.0
2008-06-18 01:06:00,107.97,107.97,107.965,107.965,23900000.0
2008-06-18 01:07:00,107.96,107.96,107.96,107.96,21700000.0
2008-06-18 01:08:00,107.96,107.96,107.955,107.96,74800000.0
2008-06-18 01:09:00,107.96,107.96,107.955,107.955,13000000.0
2008-06-18 01:10:00,107.96,107.96,107.96,107.96,219800000.0
2008-06-18 01:11:00,107.96,107.96,107.96,107.96,36000000.0
2008-06-18 01:13:00,107.96,107.96,107.96,107.96,105300000.0
2008-06-18 01:14:00,107.96,107.96,107.95,107.95,114100000.0
2008-06-18 01:15:00,107.95,107.95,107.95,107.95,201400000.0
2008-06-18 01:16:00,107.95,107.95,107.93,107.93,163400000.0
2008-06-18 01:17:00,107.935,107.95,107.93,107.94,201700000.0
2008-06-18 01:18:00,107.95,107.955,107.92,107.92,299299999.0
2008-06-18 01:19:00,107.92,107.925,107.91,107.92,216600000.0
2008-06-18 01:20:00,107.93,107.93,107.93,107.93,11700000.0
2008-06-18 01:21:00,107.93,107.94,107.93,107.94,301000000.0
2008-06-18 01:22:00,107.94,107.94,107.91,107.91,511600000.0
2008-06-18 01:23:00,107.91,107.91,107.91,107.91,235000000.0
2008-06-18 01:24:00,107.91,107.91,107.88,107.89,696099999.0
2008-06-18 01:25:00,107.89,107.92,107.88,107.91,283699999.0
2008-06-18 01:26:00,107.91,107.92,107.91,107.92,31100000.0
2008-06-18 01:27:00,107.91,107.93,107.91,107.93,59800000.0
2008-06-18 01:28:00,107.93,107.94,107.92,107.94,61100000.0
2008-06-18 01:29:00,107.94,107.94,107.94,107.94,15000000.0
2008-06-18 01:30:00,107.94,107.94,107.905,107.905,530200000.0
2008-06-18 01:31:00,107.91,107.92,107.91,107.92,543800000.0
2008-06-18 01:32:00,107.92,107.94,107.92,107.93,443399999.0
2008-06-18 01:33:00,107.93,107.97,107.925,107.93,630400002.0
2008-06-18 01:34:00,107.93,107.94,107.92,107.93,365199999.0
2008-06-18 01:35:00,107.93,107.93,107.92,107.925,138400000.0
2008-06-18 01:36:00,107.925,107.925,107.92,107.92,259700000.0
2008-06-18 01:37:00,107.92,107.93,107.92,107.93,128900000.0
2008-06-18 01:38:00,107.92,107.95,107.92,107.93,271400000.0
2008-06-18 01:39:00,107.935,107.94,107.925,107.925,87600000.0
2008-06-18 01:40:00,107.925,107.93,107.925,107.93,51900000.0
2008-06-18 01:41:00,107.93,107.93,107.925,107.93,172100000.0
2008-06-18 01:42:00,107.93,107.94,107.93,107.935,515299999.0
2008-06-18 01:43:00,107.94,107.94,107.93,107.93,223800002.0
2008-06-18 01:44:00,107.93,107.94,107.93,107.93,650000002.0
2008-06-18 01:45:00,107.93,107.94,107.925,107.93,245100000.0
2008-06-18 01:46:00,107.93,107.94,107.925,107.925,553300002.0
2008-06-18 01:47:00,107.93,107.94,107.93,107.93,252400000.0
2008-06-18 01:48:00,107.93,107.94,107.93,107.94,205200000.0
2008-06-18 01:49:00,107.94,107.94,107.93,107.93,232600001.0
2008-06-18 01:50:00,107.93,107.93,107.89,107.89,419799999.0
2008-06-18 01:51:00,107.89,107.89,107.88,107.88,371899997.0
2008-06-18 01:52:00,107.88,107.95,107.88,107.89,931300000.0
2008-06-18 01:53:00,107.89,107.9,107.89,107.9,105900000.0
2008-06-18 01:54:00,107.9,107.91,107.89,107.9,180800001.0
2008-06-18 01:55:00,107.9,107.9,107.9,107.9,17400000.0
2008-06-18 01:56:00,107.9,107.9,107.9,107.9,139899999.0
2008-06-18 01:57:00,107.9,107.93,107.9,107.92,809900000.0
2008-06-18 01:58:00,107.91,107.92,107.91,107.91,151600000.0
2008-06-18 01:59:00,107.91,107.91,107.91,107.91,161200000.0
2008-06-18 02:00:00,107.91,107.91,107.91,107.91,336600001.0
2008-06-18 02:01:00,107.91,107.925,107.89,107.9,611799999.0
2008-06-18 02:02:00,107.9,107.905,107.9,107.9,171600000.0
2008-06-18 02:03:00,107.9,107.9,107.89,107.9,295400000.0
2008-06-18 02:04:00,107.9,107.9,107.89,107.89,517500000.0
2008-06-18 02:05:00,107.89,107.905,107.89,107.9,258100000.0
2008-06-18 02:06:00,107.9,107.9,107.89,107.9,100599999.0
2008-06-18 02:07:00,107.9,107.9,107.89,107.9,515900000.0
2008-06-18 02:08:00,107.91,107.91,107.9,107.905,55900000.0
2008-06-18 02:09:00,107.9,107.905,107.89,107.905,334000000.0
2008-06-18 02:10:00,107.9,107.91,107.89,107.91,693199999.0
2008-06-18 02:11:00,107.91,107.92,107.91,107.92,170500000.0
2008-06-18 02:12:00,107.92,107.96,107.92,107.96,231200000.0
2008-06-18 02:13:00,107.95,107.96,107.935,107.95,551000000.0
2008-06-18 02:14:00,107.94,107.96,107.93,107.93,544199999.0
2008-06-18 02:15:00,107.93,107.95,107.93,107.95,96500000.0
2008-06-18 02:16:00,107.95,107.95,107.93,107.94,242400000.0
2008-06-18 02:17:00,107.94,107.97,107.94,107.95,663900001.0
2008-06-18 02:18:00,107.95,107.98,107.95,107.97,682099999.0
2008-06-18 02:19:00,107.97,107.97,107.96,107.96,333000000.0
2008-06-18 02:20:00,107.96,107.97,107.96,107.97,128700000.0
2008-06-18 02:21:00,107.97,107.97,107.96,107.96,82400000.0
2008-06-18 02:22:00,107.96,107.99,107.96,107.97,648199999.0
2008-06-18 02:23:00,107.97,107.99,107.97,107.98,536900001.0
2008-06-18 02:24:00,107.98,107.98,107.97,107.97,137999999.0
2008-06-18 02:25:00,107.97,107.98,107.97,107.97,200000000.0
2008-06-18 02:26:00,107.97,107.98,107.97,107.98,72600000.0
2008-06-18 02:27:00,107.98,107.98,107.98,107.98,54300000.0
2008-06-18 02:28:00,107.98,107.98,107.975,107.98,165800000.0
2008-06-18 02:29:00,107.98,107.98,107.97,107.98,100900000.0
2008-06-18 02:30:00,107.98,107.98,107.98,107.98,54900000.0
2008-06-18 02:31:00,107.97,107.99,107.97,107.98,184500000.0
2008-06-18 02:32:00,107.98,107.99,107.98,107.98,634500000.0
2008-06-18 02:33:00,107.98,107.985,107.965,107.97,571100000.0
2008-06-18 02:34:00,107.97,107.97,107.96,107.96,346700001.0
2008-06-18 02:35:00,107.96,107.96,107.95,107.95,535200002.0
2008-06-18 02:36:00,107.95,107.96,107.94,107.95,700600002.0
2008-06-18 02:37:00,107.95,107.95,107.95,107.95,198599999.0
2008-06-18 02:38:00,107.945,107.97,107.94,107.97,260200000.0
2008-06-18 02:39:00,107.97,107.97,107.96,107.96,248500000.0
2008-06-18 02:40:00,107.96,107.96,107.96,107.96,40300000.0
2008-06-18 02:41:00,107.96,107.97,107.96,107.96,240600000.0
2008-06-18 02:42:00,107.96,107.96,107.96,107.96,158900000.0
2008-06-18 02:43:00,107.96,107.97,107.96,107.96,97499999.0
2008-06-18 02:44:00,107.965,107.97,107.96,107.96,136100000.0
2008-06-18 02:45:00,107.96,107.97,107.96,107.96,102400000.0
2008-06-18 02:46:00,107.96,107.965,107.96,107.965,57300000.0
2008-06-18 02:47:00,107.96,107.97,107.96,107.965,77400000.0
2008-06-18 02:48:00,107.965,107.965,107.945,107.95,72100000.0
2008-06-18 02:49:00,107.95,107.95,107.93,107.93,408800000.0
2008-06-18 02:50:00,107.93,107.94,107.88,107.89,1364100000.0
2008-06-18 02:51:00,107.89,107.9,107.87,107.89,691000000.0
2008-06-18 02:52:00,107.89,107.9,107.88,107.89,570000001.0
2008-06-18 02:53:00,107.89,107.89,107.88,107.89,242700000.0
2008-06-18 02:54:00,107.89,107.93,107.89,107.9,903400002.0
2008-06-18 02:55:00,107.9,107.94,107.9,107.93,813100001.0
2008-06-18 02:56:00,107.93,107.93,107.92,107.93,535700000.0
2008-06-18 02:57:00,107.92,107.94,107.92,107.93,254500000.0
2008-06-18 02:58:00,107.93,107.93,107.92,107.92,281800000.0
2008-06-18 02:59:00,107.92,107.92,107.91,107.91,228000000.0
2008-06-18 03:00:00,107.91,107.91,107.89,107.89,891900000.0
2008-06-18 03:01:00,107.89,107.93,107.89,107.92,772000000.0
2008-06-18 03:02:00,107.925,107.94,107.92,107.93,513699999.0
2008-06-18 03:03:00,107.93,107.94,107.93,107.93,312400000.0
2008-06-18 03:04:00,107.93,107.94,107.93,107.94,646900000.0
2008-06-18 03:05:00,107.94,107.94,107.92,107.93,368200000.0
2008-06-18 03:06:00,107.93,107.93,107.93,107.93,20900000.0
2008-06-18 03:07:00,107.93,107.93,107.93,107.93,36300000.0
2008-06-18 03:08:00,107.93,107.93,107.92,107.92,229900000.0
2008-06-18 03:09:00,107.93,107.93,107.92,107.92,642100000.0
2008-06-18 03:10:00,107.92,107.93,107.92,107.92,732600000.0
2008-06-18 03:11:00,107.92,107.93,107.92,107.92,221200000.0
2008-06-18 03:12:00,107.92,107.93,107.92,107.92,608899999.0
2008-06-18 03:13:00,107.92,107.92,107.92,107.92,33300000.0
2008-06-18 03:14:00,107.93,107.94,107.92,107.93,273600000.0
2008-06-18 03:15:00,107.93,107.93,107.92,107.93,253700000.0
2008-06-18 03:16:00,107.92,107.93,107.89,107.89,641000000.0
2008-06-18 03:17:00,107.89,107.91,107.89,107.9,434200000.0
2008-06-18 03:18:00,107.9,107.91,107.9,107.9,237000001.0
2008-06-18 03:19:00,107.9,107.9,107.88,107.89,440500000.0
2008-06-18 03:20:00,107.89,107.9,107.88,107.88,557100000.0
2008-06-18 03:21:00,107.88,107.89,107.87,107.89,408400000.0
2008-06-18 03:22:00,107.89,107.9,107.885,107.895,275400000.0
2008-06-18 03:23:00,107.895,107.9,107.89,107.89,314000000.0
2008-06-18 03:24:00,107.895,107.9,107.89,107.89,241100000.0
2008-06-18 03:25:00,107.89,107.89,107.89,107.89,112300000.0
2008-06-18 03:26:00,107.89,107.9,107.89,107.895,622500002.0
2008-06-18 03:27:00,107.895,107.9,107.89,107.895,305500000.0
2008-06-18 03:28:00,107.895,107.9,107.89,107.9,308800000.0
2008-06-18 03:29:00,107.9,107.91,107.9,107.91,363900000.0
2008-06-18 03:30:00,107.91,107.92,107.9,107.905,241400000.0
2008-06-18 03:31:00,107.915,107.915,107.91,107.915,36000000.0
2008-06-18 03:32:00,107.915,107.92,107.915,107.92,91700000.0
2008-06-18 03:33:00,107.92,107.92,107.92,107.92,108300000.0
2008-06-18 03:34:00,107.92,107.92,107.92,107.92,71400000.0
2008-06-18 03:35:00,107.92,107.92,107.92,107.92,70900000.0
2008-06-18 03:36:00,107.92,107.945,107.92,107.935,512400000.0
2008-06-18 03:37:00,107.93,107.94,107.92,107.92,284200000.0
2008-06-18 03:38:00,107.92,107.92,107.92,107.92,51400000.0
2008-06-18 03:39:00,107.92,107.94,107.92,107.93,1056599995.0
2008-06-18 03:40:00,107.935,107.94,107.93,107.94,601099997.0
2008-06-18 03:41:00,107.94,107.94,107.93,107.93,682400000.0
2008-06-18 03:42:00,107.935,107.94,107.93,107.93,263000000.0
2008-06-18 03:43:00,107.93,107.93,107.93,107.93,281900000.0
2008-06-18 03:44:00,107.93,107.94,107.93,107.94,204900000.0
2008-06-18 03:45:00,107.94,107.95,107.94,107.94,322799999.0
2008-06-18 03:46:00,107.94,107.95,107.94,107.94,66800000.0
2008-06-18 03:47:00,107.94,107.95,107.94,107.94,321400002.0
2008-06-18 03:48:00,107.94,107.94,107.93,107.93,822999998.0
2008-06-18 03:49:00,107.93,107.94,107.93,107.94,219199999.0
2008-06-18 03:50:00,107.94,107.94,107.94,107.94,78800000.0
2008-06-18 03:51:00,107.94,107.96,107.94,107.95,370500000.0
2008-06-18 03:52:00,107.95,107.95,107.95,107.95,33900000.0
2008-06-18 03:53:00,107.95,107.95,107.95,107.95,91400000.0
2008-06-18 03:54:00,107.945,107.95,107.94,107.95,62700001.0
2008-06-18 03:55:00,107.95,107.96,107.94,107.95,271400000.0
2008-06-18 03:56:00,107.95,107.97,107.95,107.97,331500000.0
2008-06-18 03:57:00,107.97,107.97,107.96,107.96,214499999.0
2008-06-18 03:58:00,107.96,107.97,107.96,107.96,360800000.0
2008-06-18 03:59:00,107.96,107.97,107.96,107.97,205100000.0
2008-06-18 04:00:00,107.97,107.98,107.97,107.97,413800000.0
2008-06-18 04:01:00,107.97,107.98,107.96,107.96,685200001.0
2008-06-18 04:02:00,107.96,107.97,107.95,107.96,437900000.0
2008-06-18 04:03:00,107.96,107.97,107.96,107.97,60600000.0
2008-06-18 04:04:00,107.97,107.97,107.96,107.965,474900004.0
2008-06-18 04:05:00,107.965,107.97,107.96,107.96,304000000.0
2008-06-18 04:06:00,107.96,107.96,107.95,107.96,386000000.0
2008-06-18 04:07:00,107.96,107.96,107.95,107.96,553099996.0
2008-06-18 04:08:00,107.97,107.97,107.955,107.96,105099999.0
2008-06-18 04:09:00,107.96,107.96,107.96,107.96,172099999.0
2008-06-18 04:10:00,107.96,107.97,107.955,107.955,367200000.0
2008-06-18 04:11:00,107.955,107.965,107.95,107.965,325800000.0
2008-06-18 04:12:00,107.96,107.975,107.96,107.97,416000000.0
2008-06-18 04:13:00,107.97,108.0,107.97,108.0,698999999.0
2008-06-18 04:14:00,108.0,108.0,107.98,107.99,538700000.0
2008-06-18 04:15:00,107.99,107.99,107.97,107.97,284900000.0
2008-06-18 04:16:00,107.97,107.99,107.97,107.98,773500000.0
2008-06-18 04:17:00,107.99,107.99,107.97,107.99,79600000.0
2008-06-18 04:18:00,107.97,107.99,107.97,107.98,110800000.0
2008-06-18 04:19:00,107.98,107.98,107.98,107.98,80300000.0
2008-06-18 04:20:00,107.98,107.98,107.98,107.98,29200000.0
2008-06-18 04:21:00,107.98,107.98,107.96,107.96,281900000.0
2008-06-18 04:22:00,107.96,107.96,107.94,107.95,290500000.0
2008-06-18 04:23:00,107.95,107.96,107.945,107.95,451999999.0
2008-06-18 04:24:00,107.955,107.955,107.95,107.95,205800000.0
2008-06-18 04:25:00,107.95,107.97,107.95,107.97,873400001.0
2008-06-18 04:26:00,107.97,107.97,107.95,107.96,508499998.0
2008-06-18 04:27:00,107.96,107.97,107.94,107.95,476999999.0
2008-06-18 04:28:00,107.95,107.95,107.91,107.925,602500000.0
2008-06-18 04:29:00,107.925,107.94,107.92,107.93,658200002.0
2008-06-18 04:30:00,107.93,107.935,107.92,107.92,523800001.0
2008-06-18 04:31:00,107.92,107.935,107.905,107.905,717099998.0
2008-06-18 04:32:00,107.91,107.92,107.9,107.9,640100000.0
2008-06-18 04:33:00,107.89,107.9,107.88,107.9,830500000.0
2008-06-18 04:34:00,107.9,107.91,107.9,107.9,223900000.0
2008-06-18 04:35:00,107.905,107.91,107.9,107.9,655500000.0
2008-06-18 04:36:00,107.9,107.91,107.9,107.9,495200000.0
2008-06-18 04:37:00,107.9,107.92,107.9,107.915,698399999.0
2008-06-18 04:38:00,107.92,107.94,107.92,107.94,517300000.0
2008-06-18 04:39:00,107.94,107.94,107.91,107.91,463200001.0
2008-06-18 04:40:00,107.91,107.92,107.91,107.92,195900000.0
2008-06-18 04:41:00,107.92,107.92,107.91,107.92,317600000.0
2008-06-18 04:42:00,107.92,107.935,107.92,107.93,380300000.0
2008-06-18 04:43:00,107.93,107.935,107.93,107.935,64700000.0
2008-06-18 04:44:00,107.935,107.94,107.935,107.935,126900000.0
2008-06-18 04:45:00,107.935,107.94,107.935,107.935,115100000.0
2008-06-18 04:46:00,107.94,107.95,107.94,107.94,182200000.0
2008-06-18 04:47:00,107.94,107.94,107.93,107.935,224600000.0
2008-06-18 04:48:00,107.935,107.935,107.92,107.93,312600000.0
2008-06-18 04:49:00,107.93,107.94,107.93,107.935,173600000.0
2008-06-18 04:50:00,107.93,107.955,107.93,107.94,311600000.0
2008-06-18 04:51:00,107.94,107.94,107.935,107.935,112700000.0
2008-06-18 04:52:00,107.935,107.94,107.935,107.94,22400000.0
2008-06-18 04:53:00,107.94,107.94,107.93,107.94,341800001.0
2008-06-18 04:54:00,107.94,107.94,107.94,107.94,1000000.0
2008-06-18 04:55:00,107.93,107.94,107.93,107.94,58300000.0
2008-06-18 04:56:00,107.94,107.94,107.94,107.94,123200000.0
2008-06-18 04:57:00,107.94,107.94,107.935,107.935,126600000.0
2008-06-18 04:58:00,107.935,107.94,107.93,107.93,162400000.0
2008-06-18 04:59:00,107.93,107.94,107.93,107.93,221000001.0
2008-06-18 05:00:00,107.93,107.94,107.92,107.93,399400000.0
2008-06-18 05:01:00,107.93,107.93,107.92,107.93,155400000.0
2008-06-18 05:02:00,107.93,107.93,107.915,107.92,589300000.0
2008-06-18 05:03:00,107.92,107.93,107.92,107.93,215000000.0
2008-06-18 05:04:00,107.93,107.93,107.92,107.93,272200000.0
2008-06-18 05:05:00,107.93,107.93,107.915,107.93,93000000.0
2008-06-18 05:06:00,107.93,107.93,107.93,107.93,32600000.0
2008-06-18 05:07:00,107.93,107.93,107.93,107.93,9000000.0
2008-06-18 05:09:00,107.92,107.94,107.92,107.94,143200000.0
2008-06-18 05:10:00,107.93,107.94,107.93,107.94,4900000.0
2008-06-18 05:11:00,107.93,107.93,107.93,107.93,1900000.0
2008-06-18 05:12:00,107.94,107.94,107.94,107.94,12200000.0
2008-06-18 05:13:00,107.94,107.95,107.93,107.95,253200001.0
2008-06-18 05:14:00,107.95,107.96,107.95,107.95,492399997.0
2008-06-18 05:15:00,107.95,107.96,107.95,107.95,526899998.0
2008-06-18 05:16:00,107.95,107.95,107.94,107.94,332999998.0
2008-06-18 05:17:00,107.94,107.955,107.935,107.94,173500000.0
2008-06-18 05:18:00,107.94,107.95,107.94,107.95,302900001.0
2008-06-18 05:19:00,107.95,107.95,107.94,107.95,112200000.0
2008-06-18 05:21:00,107.945,107.945,107.945,107.945,1900000.0
2008-06-18 05:22:00,107.945,107.95,107.945,107.95,2900000.0
2008-06-18 05:23:00,107.945,107.96,107.945,107.96,51100000.0
2008-06-18 05:24:00,107.96,107.96,107.96,107.96,24200000.0
2008-06-18 05:25:00,107.96,107.97,107.96,107.96,71900000.0
2008-06-18 05:26:00,107.95,107.95,107.945,107.95,206700000.0
2008-06-18 05:27:00,107.945,107.95,107.94,107.95,176700000.0
2008-06-18 05:28:00,107.95,107.95,107.95,107.95,31200000.0
2008-06-18 05:29:00,107.945,107.945,107.945,107.945,2600000.0
2008-06-18 05:31:00,107.945,107.95,107.94,107.95,110400000.0
2008-06-18 05:32:00,107.95,107.95,107.95,107.95,1000000.0
2008-06-18 05:33:00,107.95,107.955,107.95,107.955,220900000.0
2008-06-18 05:34:00,107.96,107.96,107.955,107.96,49600000.0
2008-06-18 05:35:00,107.955,107.955,107.955,107.955,1900000.0
2008-06-18 05:36:00,107.96,107.96,107.96,107.96,1000000.0
2008-06-18 05:37:00,107.955,107.96,107.955,107.96,27200000.0
2008-06-18 05:38:00,107.955,107.955,107.955,107.955,2700000.0
2008-06-18 05:39:00,107.955,107.97,107.955,107.96,62300000.0
2008-06-18 05:40:00,107.96,107.97,107.96,107.97,192800000.0
2008-06-18 05:41:00,107.97,107.97,107.95,107.96,219500000.0
2008-06-18 05:42:00,107.96,107.96,107.93,107.93,239800000.0
2008-06-18 05:43:00,107.93,107.95,107.93,107.95,97700000.0
2008-06-18 05:44:00,107.95,107.95,107.94,107.94,366000000.0
2008-06-18 05:45:00,107.94,107.94,107.94,107.94,89700000.0
2008-06-18 05:46:00,107.94,107.94,107.935,107.935,238300000.0
2008-06-18 05:47:00,107.935,107.94,107.935,107.935,98700000.0
2008-06-18 05:48:00,107.935,107.94,107.935,107.94,207800000.0
2008-06-18 05:49:00,107.94,107.945,107.93,107.93,155100001.0
2008-06-18 05:50:00,107.93,107.93,107.93,107.93,129100000.0
2008-06-18 05:51:00,107.93,107.93,107.93,107.93,94500000.0
2008-06-18 05:52:00,107.93,107.93,107.93,107.93,88400000.0
2008-06-18 05:53:00,107.93,107.93,107.925,107.93,28900000.0
2008-06-18 05:54:00,107.93,107.935,107.93,107.93,80800000.0
2008-06-18 05:55:00,107.93,107.93,107.93,107.93,53600000.0
2008-06-18 05:56:00,107.93,107.93,107.93,107.93,37200000.0
2008-06-18 05:57:00,107.925,107.925,107.925,107.925,1900000.0
2008-06-18 05:59:00,107.92,107.92,107.92,107.92,4600000.0
2008-06-18 06:01:00,107.93,107.93,107.93,107.93,19500000.0
2008-06-18 06:02:00,107.93,107.93,107.92,107.93,233399999.0
2008-06-18 06:03:00,107.93,107.935,107.93,107.93,150200000.0
2008-06-18 06:04:00,107.925,107.93,107.925,107.93,29400000.0
2008-06-18 06:05:00,107.93,107.94,107.93,107.93,88000000.0
2008-06-18 06:06:00,107.93,107.93,107.925,107.93,27300000.0
2008-06-18 06:07:00,107.93,107.93,107.89,107.89,600900000.0
2008-06-18 06:08:00,107.89,107.895,107.88,107.89,553000000.0
2008-06-18 06:09:00,107.89,107.91,107.89,107.89,598500000.0
2008-06-18 06:10:00,107.885,107.9,107.885,107.9,232299998.0
2008-06-18 06:11:00,107.9,107.91,107.9,107.9,160400000.0
2008-06-18 06:12:00,107.9,107.9,107.895,107.895,2900000.0
2008-06-18 06:13:00,107.895,107.905,107.895,107.905,25700000.0
2008-06-18 06:14:00,107.9,107.915,107.9,107.91,185200000.0
2008-06-18 06:15:00,107.91,107.91,107.9,107.91,170699999.0
2008-06-18 06:16:00,107.91,107.92,107.91,107.92,44100000.0
2008-06-18 06:17:00,107.92,107.92,107.92,107.92,24800000.0
2008-06-18 06:18:00,107.92,107.92,107.92,107.92,19900000.0
2008-06-18 06:19:00,107.92,107.94,107.92,107.935,79899999.0
2008-06-18 06:20:00,107.93,107.93,107.92,107.93,83600000.0
2008-06-18 06:21:00,107.93,107.93,107.92,107.92,161100000.0
2008-06-18 06:22:00,107.92,107.92,107.92,107.92,37200000.0
2008-06-18 06:23:00,107.92,107.93,107.92,107.92,175300000.0
2008-06-18 06:24:00,107.92,107.93,107.92,107.92,198800000.0
2008-06-18 06:25:00,107.93,107.93,107.93,107.93,10600000.0
2008-06-18 06:26:00,107.93,107.93,107.92,107.92,284100000.0
2008-06-18 06:27:00,107.92,107.93,107.92,107.93,12900000.0
2008-06-18 06:28:00,107.93,107.93,107.92,107.925,38200000.0
2008-06-18 06:29:00,107.925,107.93,107.92,107.92,308700000.0
2008-06-18 06:30:00,107.92,107.92,107.92,107.92,66500000.0
2008-06-18 06:31:00,107.92,107.92,107.92,107.92,15800000.0
2008-06-18 06:32:00,107.92,107.92,107.885,107.885,102900000.0
2008-06-18 06:33:00,107.89,107.9,107.885,107.89,365400001.0
2008-06-18 06:34:00,107.89,107.9,107.89,107.89,56100000.0
2008-06-18 06:35:00,107.89,107.9,107.89,107.9,73500000.0
2008-06-18 06:36:00,107.9,107.9,107.895,107.9,5600000.0
2008-06-18 06:37:00,107.9,107.91,107.9,107.91,36400000.0
2008-06-18 06:38:00,107.905,107.91,107.9,107.9,74100000.0
2008-06-18 06:39:00,107.9,107.91,107.9,107.91,35400000.0
2008-06-18 06:40:00,107.91,107.915,107.91,107.915,59500000.0
2008-06-18 06:41:00,107.92,107.92,107.92,107.92,16200000.0
2008-06-18 06:42:00,107.92,107.92,107.92,107.92,37000000.0
2008-06-18 06:43:00,107.92,107.92,107.92,107.92,13100000.0
2008-06-18 06:44:00,107.92,107.92,107.89,107.905,195599999.0
2008-06-18 06:45:00,107.9,107.9,107.885,107.885,223300000.0
2008-06-18 06:46:00,107.885,107.89,107.88,107.885,196400000.0
2008-06-18 06:47:00,107.885,107.91,107.885,107.89,149800000.0
2008-06-18 06:48:00,107.895,107.91,107.895,107.9,76200000.0
2008-06-18 06:49:00,107.9,107.905,107.89,107.9,137800000.0
2008-06-18 06:50:00,107.9,107.915,107.9,107.91,127500000.0
2008-06-18 06:51:00,107.91,107.92,107.91,107.91,213500000.0
2008-06-18 06:52:00,107.91,107.92,107.91,107.91,73600000.0
2008-06-18 06:53:00,107.91,107.92,107.91,107.915,73400000.0
2008-06-18 06:54:00,107.915,107.92,107.9,107.92,167500000.0
2008-06-18 06:55:00,107.92,107.92,107.915,107.92,57500000.0
2008-06-18 06:56:00,107.92,107.92,107.905,107.905,159100000.0
2008-06-18 06:57:00,107.905,107.92,107.905,107.91,69600000.0
2008-06-18 06:58:00,107.91,107.92,107.9,107.91,129500000.0
2008-06-18 06:59:00,107.91,107.91,107.9,107.91,218799999.0
2008-06-18 07:00:00,107.91,107.91,107.9,107.91,92700000.0
2008-06-18 07:01:00,107.91,107.94,107.91,107.93,239900000.0
2008-06-18 07:02:00,107.93,107.93,107.91,107.925,291000000.0
2008-06-18 07:03:00,107.92,107.96,107.92,107.955,457800002.0
2008-06-18 07:04:00,107.955,107.98,107.935,107.94,272199999.0
2008-06-18 07:05:00,107.94,107.94,107.9,107.91,484700001.0
2008-06-18 07:06:00,107.91,107.92,107.9,107.9,385200000.0
2008-06-18 07:07:00,107.9,107.91,107.9,107.91,126100000.0
2008-06-18 07:08:00,107.91,107.92,107.91,107.91,420799998.0
2008-06-18 07:09:00,107.91,107.91,107.895,107.91,204399999.0
2008-06-18 07:10:00,107.91,107.92,107.91,107.92,34400000.0
2008-06-18 07:11:00,107.92,107.92,107.91,107.91,103000000.0
2008-06-18 07:12:00,107.91,107.92,107.9,107.91,153900000.0
2008-06-18 07:13:00,107.915,107.915,107.9,107.9,136500000.0
2008-06-18 07:14:00,107.9,107.9,107.83,107.83,217400000.0
2008-06-18 07:15:00,107.83,107.88,107.83,107.88,387699999.0
2008-06-18 07:16:00,107.88,107.92,107.88,107.91,318800000.0
2008-06-18 07:17:00,107.91,107.92,107.91,107.91,45600000.0
2008-06-18 07:18:00,107.91,107.91,107.89,107.91,104000000.0
2008-06-18 07:19:00,107.91,107.91,107.9,107.9,42200000.0
2008-06-18 07:20:00,107.895,107.91,107.89,107.91,42500000.0
2008-06-18 07:21:00,107.91,107.91,107.9,107.9,189400000.0
2008-06-18 07:22:00,107.9,107.92,107.9,107.92,93700000.0
2008-06-18 07:23:00,107.92,107.92,107.91,107.92,42100000.0
2008-06-18 07:24:00,107.92,107.92,107.92,107.92,20000000.0
2008-06-18 07:25:00,107.92,107.93,107.92,107.93,94700000.0
2008-06-18 07:26:00,107.93,107.93,107.93,107.93,22700000.0
2008-06-18 07:27:00,107.93,107.93,107.93,107.93,37800000.0
2008-06-18 07:28:00,107.93,107.95,107.93,107.95,105100000.0
2008-06-18 07:29:00,107.95,107.95,107.935,107.945,203700000.0
2008-06-18 07:30:00,107.95,107.96,107.945,107.96,135900000.0
2008-06-18 07:31:00,107.96,107.96,107.955,107.96,36100000.0
2008-06-18 07:32:00,107.96,107.96,107.95,107.955,312100000.0
2008-06-18 07:33:00,107.955,107.96,107.95,107.955,189900000.0
2008-06-18 07:34:00,107.96,107.965,107.96,107.965,104900000.0
2008-06-18 07:35:00,107.965,107.97,107.96,107.96,33700000.0
2008-06-18 07:36:00,107.96,107.97,107.96,107.96,78200000.0
2008-06-18 07:37:00,107.96,107.98,107.96,107.98,155100000.0
2008-06-18 07:38:00,107.98,107.99,107.97,107.99,157300000.0
2008-06-18 07:39:00,107.99,108.0,107.98,107.99,305300000.0
2008-06-18 07:40:00,107.99,108.0,107.99,107.99,131300000.0
2008-06-18 07:41:00,107.99,108.02,107.99,108.01,242000000.0
2008-06-18 07:42:00,108.01,108.035,108.01,108.035,110500000.0
2008-06-18 07:43:00,108.035,108.035,108.02,108.02,222700000.0
2008-06-18 07:44:00,108.02,108.08,108.02,108.06,264000000.0
2008-06-18 07:45:00,108.06,108.06,108.03,108.04,370099997.0
2008-06-18 07:46:00,108.04,108.04,108.03,108.03,125900000.0
2008-06-18 07:47:00,108.03,108.03,108.02,108.03,74300000.0
2008-06-18 07:48:00,108.03,108.03,108.02,108.025,199099999.0
2008-06-18 07:49:00,108.025,108.03,108.015,108.015,61000000.0
2008-06-18 07:50:00,108.015,108.025,108.005,108.015,211100000.0
2008-06-18 07:51:00,108.015,108.03,108.015,108.02,91100000.0
2008-06-18 07:52:00,108.02,108.025,108.01,108.02,274800000.0
2008-06-18 07:53:00,108.02,108.02,108.01,108.01,271900000.0
2008-06-18 07:54:00,108.01,108.02,108.01,108.02,74100000.0
2008-06-18 07:55:00,108.02,108.025,108.015,108.015,34700000.0
2008-06-18 07:56:00,108.015,108.025,108.01,108.025,186400000.0
2008-06-18 07:57:00,108.025,108.065,108.025,108.055,309799998.0
2008-06-18 07:58:00,108.055,108.08,108.05,108.08,462300001.0
2008-06-18 07:59:00,108.09,108.115,108.08,108.095,479199999.0
2008-06-18 08:00:00,108.095,108.13,108.095,108.11,347800000.0
2008-06-18 08:01:00,108.11,108.125,108.1,108.105,369000000.0
2008-06-18 08:02:00,108.105,108.135,108.105,108.135,327000000.0
2008-06-18 08:03:00,108.135,108.135,108.11,108.11,286500000.0
2008-06-18 08:04:00,108.11,108.12,108.095,108.095,262100000.0
2008-06-18 08:05:00,108.095,108.1,108.09,108.1,143300000.0
2008-06-18 08:06:00,108.095,108.115,108.095,108.1,296000000.0
2008-06-18 08:07:00,108.1,108.105,108.09,108.09,176000000.0
2008-06-18 08:08:00,108.09,108.105,108.09,108.105,130300000.0
2008-06-18 08:09:00,108.1,108.11,108.08,108.085,348200003.0
2008-06-18 08:10:00,108.09,108.095,108.08,108.08,238800000.0
2008-06-18 08:11:00,108.09,108.09,108.07,108.07,220100000.0
2008-06-18 08:12:00,108.065,108.07,108.06,108.06,324900000.0
2008-06-18 08:13:00,108.06,108.07,108.055,108.06,339800000.0
2008-06-18 08:14:00,108.06,108.065,108.05,108.05,139000000.0
2008-06-18 08:15:00,108.05,108.06,108.045,108.06,140600000.0
2008-06-18 08:16:00,108.06,108.085,108.05,108.075,450300000.0
2008-06-18 08:17:00,108.075,108.075,108.06,108.06,173500000.0
2008-06-18 08:18:00,108.06,108.07,108.055,108.055,248399999.0
2008-06-18 08:19:00,108.055,108.065,108.055,108.06,198600000.0
2008-06-18 08:20:00,108.065,108.07,108.06,108.065,126200000.0
2008-06-18 08:21:00,108.065,108.065,108.04,108.05,329200000.0
2008-06-18 08:22:00,108.05,108.05,108.03,108.04,209400000.0
2008-06-18 08:23:00,108.035,108.04,108.03,108.03,192400000.0
2008-06-18 08:24:00,108.03,108.055,108.03,108.055,100500000.0
2008-06-18 08:25:00,108.055,108.06,108.05,108.06,296400001.0
2008-06-18 08:26:00,108.055,108.06,108.055,108.06,146100000.0
2008-06-18 08:27:00,108.06,108.06,108.05,108.05,189600000.0
2008-06-18 08:28:00,108.05,108.075,108.04,108.075,436499999.0
2008-06-18 08:29:00,108.08,108.08,108.06,108.06,364700000.0
2008-06-18 08:30:00,108.06,108.07,108.045,108.06,217100000.0
2008-06-18 08:31:00,108.06,108.06,108.03,108.03,701500000.0
2008-06-18 08:32:00,108.03,108.05,108.03,108.05,220800000.0
2008-06-18 08:33:00,108.05,108.05,108.05,108.05,105800000.0
2008-06-18 08:34:00,108.05,108.07,108.05,108.065,292000000.0
2008-06-18 08:35:00,108.065,108.08,108.04,108.075,550700001.0
2008-06-18 08:36:00,108.075,108.08,108.05,108.05,351000000.0
2008-06-18 08:37:00,108.055,108.07,108.05,108.07,367100000.0
2008-06-18 08:38:00,108.07,108.08,108.06,108.07,158700000.0
2008-06-18 08:39:00,108.07,108.07,108.05,108.05,517699999.0
2008-06-18 08:40:00,108.05,108.06,108.04,108.04,422800000.0
2008-06-18 08:41:00,108.045,108.06,108.045,108.045,301100000.0
2008-06-18 08:42:00,108.045,108.055,108.045,108.055,133000000.0
2008-06-18 08:43:00,108.055,108.06,108.05,108.06,402600000.0
2008-06-18 08:44:00,108.06,108.06,108.05,108.06,145400000.0
2008-06-18 08:45:00,108.06,108.07,108.06,108.07,224200000.0
2008-06-18 08:46:00,108.07,108.07,108.06,108.07,301500000.0
2008-06-18 08:47:00,108.07,108.07,108.05,108.06,742000001.0
2008-06-18 08:48:00,108.06,108.07,108.05,108.06,779700001.0
2008-06-18 08:49:00,108.06,108.07,108.05,108.07,409799999.0
2008-06-18 08:50:00,108.07,108.075,108.06,108.075,252800000.0
2008-06-18 08:51:00,108.075,108.08,108.07,108.07,467600001.0
2008-06-18 08:52:00,108.07,108.08,108.07,108.07,734899998.0
2008-06-18 08:53:00,108.07,108.08,108.07,108.08,397500001.0
2008-06-18 08:54:00,108.08,108.09,108.08,108.09,836400000.0
2008-06-18 08:55:00,108.09,108.09,108.07,108.075,668300003.0
2008-06-18 08:56:00,108.08,108.08,108.07,108.08,295600002.0
2008-06-18 08:57:00,108.08,108.11,108.08,108.1,557700000.0
2008-06-18 08:58:00,108.1,108.11,108.1,108.1,546099999.0
2008-06-18 08:59:00,108.1,108.1,108.06,108.075,697700000.0
2008-06-18 09:00:00,108.07,108.105,108.06,108.09,771800000.0
2008-06-18 09:01:00,108.09,108.09,108.06,108.07,610900000.0
2008-06-18 09:02:00,108.07,108.075,108.05,108.05,429900000.0
2008-06-18 09:03:00,108.05,108.07,108.05,108.07,836700002.0
2008-06-18 09:04:00,108.07,108.07,108.06,108.07,674199994.0
2008-06-18 09:05:00,108.07,108.07,108.05,108.055,329000001.0
2008-06-18 09:06:00,108.06,108.07,108.06,108.07,237600000.0
2008-06-18 09:07:00,108.07,108.07,108.03,108.04,782100000.0
2008-06-18 09:08:00,108.045,108.06,108.02,108.04,970000001.0
2008-06-18 09:09:00,108.03,108.04,108.025,108.03,214800000.0
2008-06-18 09:10:00,108.03,108.05,108.03,108.05,527100001.0
2008-06-18 09:11:00,108.05,108.05,108.04,108.04,632900000.0
2008-06-18 09:12:00,108.04,108.055,108.04,108.05,735900000.0
2008-06-18 09:13:00,108.05,108.06,108.05,108.05,352100000.0
2008-06-18 09:14:00,108.05,108.07,108.04,108.05,428900000.0
2008-06-18 09:15:00,108.05,108.06,108.05,108.06,471700000.0
2008-06-18 09:16:00,108.06,108.08,108.06,108.07,435500000.0
2008-06-18 09:17:00,108.07,108.08,108.07,108.08,688399995.0
2008-06-18 09:18:00,108.08,108.08,108.06,108.06,1521700005.0
2008-06-18 09:19:00,108.06,108.06,108.02,108.06,771800001.0
2008-06-18 09:20:00,108.06,108.06,108.05,108.06,579260000.0
2008-06-18 09:21:00,108.06,108.1,108.06,108.08,1113900001.0
2008-06-18 09:22:00,108.08,108.13,108.08,108.12,770199999.0
2008-06-18 09:23:00,108.12,108.15,108.115,108.12,895000002.0
2008-06-18 09:24:00,108.125,108.15,108.115,108.13,1062199999.0
2008-06-18 09:25:00,108.13,108.14,108.11,108.12,633200000.0
2008-06-18 09:26:00,108.12,108.13,108.11,108.115,654200000.0
2008-06-18 09:27:00,108.11,108.11,108.08,108.09,527699999.0
2008-06-18 09:28:00,108.09,108.1,108.08,108.09,728900000.0
2008-06-18 09:29:00,108.085,108.1,108.08,108.085,728100000.0
2008-06-18 09:30:00,108.085,108.105,108.08,108.09,440799999.0
2008-06-18 09:31:00,108.09,108.12,108.09,108.11,599500000.0
2008-06-18 09:32:00,108.105,108.11,108.09,108.1,673000000.0
2008-06-18 09:33:00,108.1,108.1,108.08,108.09,790399999.0
2008-06-18 09:34:00,108.09,108.12,108.09,108.11,394099999.0
2008-06-18 09:35:00,108.11,108.13,108.11,108.12,173400000.0
2008-06-18 09:36:00,108.12,108.14,108.12,108.14,513199999.0
2008-06-18 09:37:00,108.14,108.15,108.12,108.135,780500000.0
2008-06-18 09:38:00,108.14,108.14,108.11,108.12,641800000.0
2008-06-18 09:39:00,108.12,108.13,108.12,108.12,385300000.0
2008-06-18 09:40:00,108.12,108.12,108.105,108.115,684600000.0
2008-06-18 09:41:00,108.115,108.13,108.11,108.125,342600000.0
2008-06-18 09:42:00,108.13,108.14,108.12,108.12,802299997.0
2008-06-18 09:43:00,108.12,108.14,108.12,108.14,742900000.0
2008-06-18 09:44:00,108.14,108.17,108.14,108.165,481700000.0
2008-06-18 09:45:00,108.165,108.18,108.145,108.175,927499998.0
2008-06-18 09:46:00,108.175,108.175,108.16,108.16,305100000.0
2008-06-18 09:47:00,108.16,108.17,108.16,108.17,528199999.0
2008-06-18 09:48:00,108.17,108.18,108.16,108.16,685500000.0
2008-06-18 09:49:00,108.16,108.18,108.16,108.18,526400000.0
2008-06-18 09:50:00,108.18,108.22,108.18,108.19,1419199998.0
2008-06-18 09:51:00,108.19,108.21,108.19,108.21,1030999998.0
2008-06-18 09:52:00,108.21,108.225,108.2,108.22,1028700000.0
2008-06-18 09:53:00,108.22,108.23,108.21,108.22,805800000.0
2008-06-18 09:54:00,108.22,108.23,108.21,108.21,636299999.0
2008-06-18 09:55:00,108.21,108.22,108.21,108.21,697600000.0
2008-06-18 09:56:00,108.21,108.22,108.205,108.22,557900000.0
2008-06-18 09:57:00,108.22,108.22,108.205,108.205,380900000.0
2008-06-18 09:58:00,108.205,108.21,108.19,108.2,1107800001.0
2008-06-18 09:59:00,108.2,108.205,108.18,108.18,1631400003.0
2008-06-18 10:00:00,108.18,108.19,108.15,108.15,731800000.0
2008-06-18 10:01:00,108.15,108.165,108.15,108.16,848699998.0
2008-06-18 10:02:00,108.16,108.17,108.15,108.17,460000000.0
2008-06-18 10:03:00,108.17,108.2,108.165,108.19,695200002.0
2008-06-18 10:04:00,108.19,108.19,108.18,108.18,353999999.0
2008-06-18 10:05:00,108.18,108.19,108.17,108.17,777400000.0
2008-06-18 10:06:00,108.17,108.19,108.155,108.18,1081499999.0
2008-06-18 10:07:00,108.18,108.2,108.18,108.19,979899995.0
2008-06-18 10:08:00,108.19,108.2,108.17,108.19,674700001.0
2008-06-18 10:09:00,108.19,108.23,108.19,108.2,936800000.0
2008-06-18 10:10:00,108.2,108.21,108.19,108.21,372299998.0
2008-06-18 10:11:00,108.21,108.21,108.195,108.2,360300000.0
2008-06-18 10:12:00,108.2,108.21,108.19,108.21,436100000.0
2008-06-18 10:13:00,108.21,108.22,108.195,108.21,389400000.0
2008-06-18 10:14:00,108.21,108.22,108.185,108.205,514099999.0
2008-06-18 10:15:00,108.205,108.215,108.185,108.195,631800000.0
2008-06-18 10:16:00,108.195,108.22,108.19,108.22,391100000.0
2008-06-18 10:17:00,108.215,108.24,108.2,108.215,827000000.0
2008-06-18 10:18:00,108.215,108.24,108.205,108.205,507900000.0
2008-06-18 10:19:00,108.205,108.21,108.17,108.18,764299999.0
2008-06-18 10:20:00,108.175,108.18,108.14,108.15,447700000.0
2008-06-18 10:21:00,108.15,108.185,108.15,108.18,731199999.0
2008-06-18 10:22:00,108.18,108.18,108.17,108.175,427900000.0
2008-06-18 10:23:00,108.175,108.175,108.17,108.17,120700000.0
2008-06-18 10:24:00,108.17,108.18,108.15,108.15,699619998.0
2008-06-18 10:25:00,108.15,108.15,108.135,108.14,551700001.0
2008-06-18 10:26:00,108.14,108.15,108.14,108.15,434800000.0
2008-06-18 10:27:00,108.15,108.15,108.13,108.145,213800000.0
2008-06-18 10:28:00,108.145,108.16,108.14,108.16,462100000.0
2008-06-18 10:29:00,108.16,108.16,108.15,108.15,738099998.0
2008-06-18 10:30:00,108.15,108.17,108.15,108.16,475400000.0
2008-06-18 10:31:00,108.16,108.18,108.15,108.18,456500000.0
2008-06-18 10:32:00,108.18,108.2,108.18,108.2,526100000.0
2008-06-18 10:33:00,108.2,108.2,108.18,108.2,553300000.0
2008-06-18 10:34:00,108.2,108.21,108.19,108.21,444299999.0
2008-06-18 10:35:00,108.22,108.24,108.205,108.21,800160000.0
2008-06-18 10:36:00,108.21,108.22,108.2,108.22,523100000.0
2008-06-18 10:37:00,108.22,108.23,108.215,108.22,282600000.0
2008-06-18 10:38:00,108.22,108.22,108.195,108.2,224300000.0
2008-06-18 10:39:00,108.2,108.21,108.195,108.205,343600000.0
2008-06-18 10:40:00,108.2,108.21,108.2,108.21,243300000.0
2008-06-18 10:41:00,108.21,108.25,108.19,108.25,446200001.0
2008-06-18 10:42:00,108.245,108.26,108.24,108.25,389600000.0
2008-06-18 10:43:00,108.25,108.27,108.25,108.27,445700000.0
2008-06-18 10:44:00,108.27,108.27,108.26,108.26,530000000.0
2008-06-18 10:45:00,108.26,108.27,108.25,108.265,400999999.0
2008-06-18 10:46:00,108.265,108.27,108.235,108.245,433600000.0
2008-06-18 10:47:00,108.245,108.25,108.24,108.25,202200000.0
2008-06-18 10:48:00,108.25,108.25,108.24,108.25,457300000.0
2008-06-18 10:49:00,108.25,108.25,108.23,108.24,500700000.0
2008-06-18 10:50:00,108.24,108.25,108.23,108.24,342300000.0
2008-06-18 10:51:00,108.24,108.24,108.23,108.23,122100000.0
2008-06-18 10:52:00,108.23,108.25,108.23,108.24,447399999.0
2008-06-18 10:53:00,108.24,108.26,108.24,108.25,634399999.0
2008-06-18 10:54:00,108.255,108.27,108.25,108.26,600400000.0
2008-06-18 10:55:00,108.26,108.28,108.26,108.26,1041400000.0
2008-06-18 10:56:00,108.26,108.28,108.26,108.27,765660000.0
2008-06-18 10:57:00,108.27,108.28,108.27,108.275,621400000.0
2008-06-18 10:58:00,108.27,108.28,108.265,108.275,243700000.0
2008-06-18 10:59:00,108.27,108.28,108.27,108.28,269500000.0
2008-06-18 11:00:00,108.28,108.28,108.25,108.25,497100000.0
2008-06-18 11:01:00,108.25,108.26,108.25,108.26,476200000.0
2008-06-18 11:02:00,108.26,108.26,108.25,108.26,620100001.0
2008-06-18 11:03:00,108.27,108.28,108.26,108.27,791200000.0
2008-06-18 11:04:00,108.27,108.28,108.27,108.275,845200000.0
2008-06-18 11:05:00,108.275,108.28,108.27,108.27,275300000.0
2008-06-18 11:06:00,108.27,108.27,108.26,108.265,335800000.0
2008-06-18 11:07:00,108.26,108.27,108.26,108.27,277300000.0
2008-06-18 11:08:00,108.27,108.27,108.265,108.27,306600000.0
2008-06-18 11:09:00,108.27,108.27,108.255,108.26,686600000.0
2008-06-18 11:10:00,108.26,108.27,108.26,108.27,261300001.0
2008-06-18 11:11:00,108.265,108.27,108.255,108.26,510900000.0
2008-06-18 11:12:00,108.27,108.27,108.26,108.26,592600003.0
2008-06-18 11:13:00,108.26,108.27,108.26,108.27,265500001.0
2008-06-18 11:14:00,108.27,108.27,108.26,108.26,360100000.0
2008-06-18 11:15:00,108.26,108.26,108.26,108.26,151900000.0
2008-06-18 11:16:00,108.26,108.27,108.26,108.265,531600000.0
2008-06-18 11:17:00,108.265,108.27,108.26,108.26,619800000.0
2008-06-18 11:18:00,108.26,108.28,108.26,108.27,643100000.0
2008-06-18 11:19:00,108.27,108.28,108.27,108.27,546499999.0
2008-06-18 11:20:00,108.27,108.27,108.27,108.27,83300000.0
2008-06-18 11:21:00,108.27,108.28,108.27,108.275,415000000.0
2008-06-18 11:22:00,108.275,108.28,108.27,108.275,302100000.0
2008-06-18 11:23:00,108.28,108.28,108.27,108.275,273100000.0
2008-06-18 11:24:00,108.28,108.28,108.27,108.28,421900000.0
2008-06-18 11:25:00,108.28,108.28,108.27,108.275,108200000.0
2008-06-18 11:26:00,108.275,108.28,108.27,108.28,321100000.0
2008-06-18 11:27:00,108.28,108.29,108.28,108.28,638200000.0
2008-06-18 11:28:00,108.28,108.29,108.28,108.29,581100000.0
2008-06-18 11:29:00,108.29,108.32,108.285,108.32,665500000.0
2008-06-18 11:30:00,108.32,108.325,108.3,108.31,589500000.0
2008-06-18 11:31:00,108.31,108.31,108.3,108.305,171700000.0
2008-06-18 11:32:00,108.305,108.33,108.305,108.33,482300000.0
2008-06-18 11:33:00,108.33,108.36,108.33,108.35,746700002.0
2008-06-18 11:34:00,108.35,108.35,108.34,108.34,360300000.0
2008-06-18 11:35:00,108.34,108.35,108.34,108.35,392800000.0
2008-06-18 11:36:00,108.35,108.37,108.35,108.36,614300000.0
2008-06-18 11:37:00,108.36,108.37,108.34,108.35,554600001.0
2008-06-18 11:38:00,108.34,108.35,108.31,108.32,585500000.0
2008-06-18 11:39:00,108.32,108.32,108.3,108.31,725200002.0
2008-06-18 11:40:00,108.31,108.33,108.31,108.32,489100003.0
2008-06-18 11:41:00,108.32,108.33,108.32,108.33,310800000.0
2008-06-18 11:42:00,108.33,108.33,108.31,108.33,586360003.0
2008-06-18 11:43:00,108.33,108.33,108.3,108.31,918959998.0
2008-06-18 11:44:00,108.31,108.33,108.31,108.33,582000000.0
2008-06-18 11:45:00,108.33,108.335,108.31,108.32,892959997.0
2008-06-18 11:46:00,108.32,108.33,108.31,108.325,794700000.0
2008-06-18 11:47:00,108.33,108.34,108.33,108.33,450400000.0
2008-06-18 11:48:00,108.33,108.34,108.33,108.33,665699999.0
2008-06-18 11:49:00,108.33,108.35,108.33,108.33,752500001.0
2008-06-18 11:50:00,108.33,108.34,108.32,108.32,654500000.0
2008-06-18 11:51:00,108.32,108.32,108.31,108.32,596599999.0
2008-06-18 11:52:00,108.32,108.32,108.31,108.315,243600001.0
2008-06-18 11:53:00,108.315,108.33,108.31,108.33,213799999.0
2008-06-18 11:54:00,108.33,108.34,108.32,108.335,395180000.0
2008-06-18 11:55:00,108.335,108.34,108.325,108.34,262500000.0
2008-06-18 11:56:00,108.34,108.36,108.34,108.35,521800001.0
2008-06-18 11:57:00,108.35,108.36,108.34,108.34,598000001.0
2008-06-18 11:58:00,108.34,108.34,108.31,108.32,408300000.0
2008-06-18 11:59:00,108.32,108.325,108.3,108.31,734500002.0
2008-06-18 12:00:00,108.31,108.335,108.29,108.3,678699998.0
2008-06-18 12:01:00,108.31,108.31,108.26,108.27,822900000.0
2008-06-18 12:02:00,108.27,108.28,108.26,108.265,687700000.0
2008-06-18 12:03:00,108.265,108.28,108.265,108.28,303100000.0
2008-06-18 12:04:00,108.28,108.29,108.28,108.29,141100000.0
2008-06-18 12:05:00,108.29,108.29,108.28,108.285,166700000.0
2008-06-18 12:06:00,108.29,108.29,108.28,108.29,100300000.0
2008-06-18 12:07:00,108.3,108.33,108.29,108.32,1142500003.0
2008-06-18 12:08:00,108.32,108.34,108.32,108.34,440499999.0
2008-06-18 12:09:00,108.34,108.38,108.335,108.37,342400000.0
2008-06-18 12:10:00,108.37,108.38,108.37,108.38,411400001.0
2008-06-18 12:11:00,108.375,108.43,108.37,108.41,463099999.0
2008-06-18 12:12:00,108.41,108.41,108.37,108.39,459900000.0
2008-06-18 12:13:00,108.39,108.39,108.35,108.35,258599999.0
2008-06-18 12:14:00,108.35,108.36,108.35,108.35,391400000.0
2008-06-18 12:15:00,108.35,108.36,108.33,108.33,338900000.0
2008-06-18 12:16:00,108.33,108.33,108.305,108.305,384700000.0
2008-06-18 12:17:00,108.305,108.32,108.305,108.32,129400000.0
2008-06-18 12:18:00,108.32,108.32,108.31,108.32,84800000.0
2008-06-18 12:19:00,108.315,108.32,108.29,108.31,583400000.0
2008-06-18 12:20:00,108.31,108.33,108.31,108.32,261500000.0
2008-06-18 12:21:00,108.32,108.32,108.31,108.32,478500000.0
2008-06-18 12:22:00,108.32,108.32,108.31,108.31,299600000.0
2008-06-18 12:23:00,108.31,108.31,108.3,108.305,267900000.0
2008-06-18 12:24:00,108.305,108.31,108.25,108.26,617400000.0
2008-06-18 12:25:00,108.26,108.29,108.26,108.28,1063300000.0
2008-06-18 12:26:00,108.28,108.3,108.28,108.29,785699998.0
2008-06-18 12:27:00,108.29,108.31,108.285,108.3,336399999.0
2008-06-18 12:28:00,108.3,108.32,108.295,108.32,312300000.0
2008-06-18 12:29:00,108.32,108.34,108.32,108.33,347300000.0
2008-06-18 12:30:00,108.33,108.35,108.32,108.325,383100000.0
2008-06-18 12:31:00,108.32,108.33,108.305,108.31,168400000.0
2008-06-18 12:32:00,108.31,108.32,108.3,108.31,297700000.0
2008-06-18 12:33:00,108.31,108.315,108.3,108.3,299800000.0
2008-06-18 12:34:00,108.3,108.3,108.27,108.275,393000000.0
2008-06-18 12:35:00,108.27,108.3,108.27,108.3,309100000.0
2008-06-18 12:36:00,108.3,108.305,108.29,108.3,203400000.0
2008-06-18 12:37:00,108.3,108.31,108.29,108.3,425000000.0
2008-06-18 12:38:00,108.3,108.31,108.295,108.3,227900000.0
2008-06-18 12:39:00,108.3,108.3,108.24,108.24,324900000.0
2008-06-18 12:40:00,108.24,108.265,108.21,108.23,621400002.0
2008-06-18 12:41:00,108.23,108.24,108.21,108.24,932799999.0
2008-06-18 12:42:00,108.24,108.29,108.24,108.29,423200000.0
2008-06-18 12:43:00,108.28,108.28,108.25,108.25,441800000.0
2008-06-18 12:44:00,108.25,108.27,108.25,108.27,142300000.0
2008-06-18 12:45:00,108.28,108.32,108.275,108.32,739200000.0
2008-06-18 12:46:00,108.32,108.36,108.315,108.32,695100001.0
2008-06-18 12:47:00,108.31,108.31,108.24,108.26,683500000.0
2008-06-18 12:48:00,108.26,108.29,108.26,108.28,750800001.0
2008-06-18 12:49:00,108.28,108.31,108.27,108.3,1139999998.0
2008-06-18 12:50:00,108.3,108.3,108.26,108.27,412200000.0
2008-06-18 12:51:00,108.27,108.28,108.26,108.27,206000000.0
2008-06-18 12:52:00,108.26,108.28,108.25,108.26,601400000.0
2008-06-18 12:53:00,108.26,108.275,108.26,108.27,65100000.0
2008-06-18 12:54:00,108.27,108.27,108.25,108.26,272400000.0
2008-06-18 12:55:00,108.26,108.27,108.26,108.27,295500000.0
2008-06-18 12:56:00,108.26,108.27,108.25,108.25,281400000.0
2008-06-18 12:57:00,108.25,108.25,108.24,108.24,318300000.0
2008-06-18 12:58:00,108.24,108.25,108.23,108.25,226200000.0
2008-06-18 12:59:00,108.25,108.25,108.24,108.24,169700000.0
2008-06-18 13:00:00,108.24,108.26,108.24,108.255,354900000.0
2008-06-18 13:01:00,108.255,108.26,108.25,108.255,241500000.0
2008-06-18 13:02:00,108.255,108.26,108.25,108.255,200100000.0
2008-06-18 13:03:00,108.25,108.255,108.25,108.25,488000000.0
2008-06-18 13:04:00,108.25,108.25,108.2,108.2,517500001.0
2008-06-18 13:05:00,108.205,108.22,108.18,108.22,641800000.0
2008-06-18 13:06:00,108.22,108.22,108.2,108.2,297300000.0
2008-06-18 13:07:00,108.2,108.215,108.18,108.2,470700000.0
2008-06-18 13:08:00,108.2,108.21,108.2,108.2,309200000.0
2008-06-18 13:09:00,108.2,108.23,108.2,108.23,650300000.0
2008-06-18 13:10:00,108.23,108.24,108.225,108.23,621900000.0
2008-06-18 13:11:00,108.23,108.245,108.23,108.24,575000001.0
2008-06-18 13:12:00,108.24,108.26,108.24,108.26,473300000.0
2008-06-18 13:13:00,108.26,108.26,108.25,108.25,181300001.0
2008-06-18 13:14:00,108.25,108.26,108.25,108.26,453999999.0
2008-06-18 13:15:00,108.26,108.27,108.24,108.24,371100000.0
2008-06-18 13:16:00,108.245,108.245,108.23,108.24,189800000.0
2008-06-18 13:17:00,108.24,108.25,108.24,108.25,52300000.0
2008-06-18 13:18:00,108.25,108.25,108.235,108.24,251000000.0
2008-06-18 13:19:00,108.24,108.275,108.24,108.25,354600000.0
2008-06-18 13:20:00,108.25,108.25,108.22,108.23,597400001.0
2008-06-18 13:21:00,108.23,108.26,108.23,108.26,512699999.0
2008-06-18 13:22:00,108.26,108.26,108.225,108.23,639600003.0
2008-06-18 13:23:00,108.23,108.24,108.23,108.24,197000000.0
2008-06-18 13:24:00,108.24,108.26,108.235,108.26,422900000.0
2008-06-18 13:25:00,108.26,108.26,108.25,108.26,325500000.0
2008-06-18 13:26:00,108.26,108.27,108.255,108.26,260400000.0
2008-06-18 13:27:00,108.26,108.31,108.26,108.29,432799997.0
2008-06-18 13:28:00,108.29,108.3,108.27,108.29,682500000.0
2008-06-18 13:29:00,108.29,108.32,108.28,108.31,277000000.0
2008-06-18 13:30:00,108.305,108.315,108.29,108.295,448100000.0
2008-06-18 13:31:00,108.3,108.3,108.28,108.29,493300000.0
2008-06-18 13:32:00,108.29,108.3,108.275,108.275,790900000.0
2008-06-18 13:33:00,108.275,108.285,108.265,108.27,447700000.0
2008-06-18 13:34:00,108.27,108.28,108.27,108.27,522700000.0
2008-06-18 13:35:00,108.27,108.28,108.27,108.27,201100000.0
2008-06-18 13:36:00,108.27,108.27,108.26,108.27,223100000.0
2008-06-18 13:37:00,108.27,108.27,108.27,108.27,97000000.0
2008-06-18 13:38:00,108.27,108.27,108.27,108.27,75200000.0
2008-06-18 13:39:00,108.27,108.27,108.27,108.27,10000000.0
2008-06-18 13:40:00,108.27,108.27,108.26,108.265,241200000.0
2008-06-18 13:41:00,108.265,108.27,108.24,108.24,186900000.0
2008-06-18 13:42:00,108.25,108.26,108.24,108.255,72400000.0
2008-06-18 13:43:00,108.26,108.27,108.25,108.27,232100000.0
2008-06-18 13:44:00,108.27,108.28,108.26,108.27,210700000.0
2008-06-18 13:45:00,108.28,108.28,108.27,108.28,271200000.0
2008-06-18 13:46:00,108.28,108.3,108.28,108.29,286700000.0
2008-06-18 13:47:00,108.29,108.3,108.285,108.29,316100000.0
2008-06-18 13:48:00,108.29,108.29,108.275,108.28,393600000.0
2008-06-18 13:49:00,108.28,108.28,108.27,108.27,215900000.0
2008-06-18 13:50:00,108.27,108.28,108.27,108.27,246900000.0
2008-06-18 13:51:00,108.27,108.27,108.265,108.27,196000000.0
2008-06-18 13:52:00,108.27,108.27,108.24,108.25,364800000.0
2008-06-18 13:53:00,108.25,108.26,108.245,108.255,466000000.0
2008-06-18 13:54:00,108.255,108.26,108.215,108.25,581100000.0
2008-06-18 13:55:00,108.25,108.25,108.22,108.23,844699999.0
2008-06-18 13:56:00,108.23,108.24,108.2,108.2,1129199999.0
2008-06-18 13:57:00,108.2,108.21,108.17,108.17,617599998.0
2008-06-18 13:58:00,108.17,108.19,108.16,108.16,919300000.0
2008-06-18 13:59:00,108.16,108.185,108.16,108.185,507400001.0
2008-06-18 14:00:00,108.185,108.25,108.17,108.2,1062400003.0
2008-06-18 14:01:00,108.21,108.23,108.175,108.18,1147600000.0
2008-06-18 14:02:00,108.18,108.19,108.17,108.17,534299999.0
2008-06-18 14:03:00,108.17,108.185,108.16,108.175,599200000.0
2008-06-18 14:04:00,108.175,108.2,108.175,108.18,555699999.0
2008-06-18 14:05:00,108.19,108.21,108.175,108.18,499499999.0
2008-06-18 14:06:00,108.175,108.18,108.14,108.16,1062900000.0
2008-06-18 14:07:00,108.16,108.19,108.15,108.17,1022799998.0
2008-06-18 14:08:00,108.16,108.18,108.14,108.16,1019999996.0
2008-06-18 14:09:00,108.155,108.17,108.15,108.155,555899999.0
2008-06-18 14:10:00,108.16,108.16,108.155,108.16,595499999.0
2008-06-18 14:11:00,108.16,108.16,108.14,108.15,787499997.0
2008-06-18 14:12:00,108.15,108.15,108.14,108.14,652100001.0
2008-06-18 14:13:00,108.14,108.16,108.14,108.16,944400000.0
2008-06-18 14:14:00,108.16,108.21,108.15,108.205,1105400000.0
2008-06-18 14:15:00,108.2,108.21,108.185,108.19,490299999.0
2008-06-18 14:16:00,108.19,108.19,108.175,108.18,152100000.0
2008-06-18 14:17:00,108.18,108.2,108.18,108.19,317600001.0
2008-06-18 14:18:00,108.19,108.2,108.17,108.175,722500000.0
2008-06-18 14:19:00,108.175,108.175,108.15,108.16,968999997.0
2008-06-18 14:20:00,108.16,108.175,108.145,108.17,810700000.0
2008-06-18 14:21:00,108.17,108.17,108.16,108.16,639500001.0
2008-06-18 14:22:00,108.16,108.17,108.16,108.16,315899998.0
2008-06-18 14:23:00,108.16,108.17,108.15,108.155,530700000.0
2008-06-18 14:24:00,108.16,108.18,108.15,108.18,957300002.0
2008-06-18 14:25:00,108.17,108.18,108.17,108.17,767700001.0
2008-06-18 14:26:00,108.17,108.18,108.125,108.125,761700001.0
2008-06-18 14:27:00,108.125,108.14,108.125,108.14,747299997.0
2008-06-18 14:28:00,108.14,108.16,108.14,108.15,1162500001.0
2008-06-18 14:29:00,108.15,108.16,108.15,108.15,515000001.0
2008-06-18 14:30:00,108.15,108.15,108.105,108.13,820300000.0
2008-06-18 14:31:00,108.12,108.13,108.08,108.08,537499996.0
2008-06-18 14:32:00,108.08,108.1,108.08,108.1,404399998.0
2008-06-18 14:33:00,108.1,108.15,108.1,108.15,1047300001.0
2008-06-18 14:34:00,108.15,108.15,108.11,108.13,787700001.0
2008-06-18 14:35:00,108.13,108.13,108.11,108.12,516800000.0
2008-06-18 14:36:00,108.11,108.12,108.1,108.1,316800000.0
2008-06-18 14:37:00,108.1,108.11,108.095,108.1,826199999.0
2008-06-18 14:38:00,108.1,108.12,108.1,108.12,395200000.0
2008-06-18 14:39:00,108.12,108.12,108.115,108.12,320700000.0
2008-06-18 14:40:00,108.12,108.13,108.12,108.13,304500000.0
2008-06-18 14:41:00,108.12,108.16,108.12,108.15,986299998.0
2008-06-18 14:42:00,108.15,108.16,108.13,108.15,987800001.0
2008-06-18 14:43:00,108.15,108.15,108.13,108.14,254100000.0
2008-06-18 14:44:00,108.14,108.15,108.13,108.14,605200002.0
2008-06-18 14:45:00,108.14,108.16,108.14,108.14,920700002.0
2008-06-18 14:46:00,108.14,108.15,108.13,108.135,368300000.0
2008-06-18 14:47:00,108.14,108.15,108.13,108.15,557600000.0
2008-06-18 14:48:00,108.15,108.16,108.13,108.145,482800000.0
2008-06-18 14:49:00,108.145,108.15,108.13,108.135,437900000.0
2008-06-18 14:50:00,108.14,108.19,108.13,108.18,970399999.0
2008-06-18 14:51:00,108.175,108.18,108.16,108.17,739699999.0
2008-06-18 14:52:00,108.17,108.18,108.16,108.17,559300000.0
2008-06-18 14:53:00,108.17,108.17,108.16,108.16,797100001.0
2008-06-18 14:54:00,108.16,108.18,108.16,108.17,618100002.0
2008-06-18 14:55:00,108.17,108.17,108.14,108.14,613100000.0
2008-06-18 14:56:00,108.14,108.15,108.13,108.15,409100000.0
2008-06-18 14:57:00,108.15,108.17,108.15,108.15,776200001.0
2008-06-18 14:58:00,108.15,108.16,108.13,108.13,802500000.0
2008-06-18 14:59:00,108.13,108.15,108.12,108.15,980500001.0
2008-06-18 15:00:00,108.15,108.17,108.14,108.16,889700005.0
2008-06-18 15:01:00,108.16,108.16,108.14,108.14,472200000.0
2008-06-18 15:02:00,108.14,108.15,108.14,108.145,542800000.0
2008-06-18 15:03:00,108.145,108.15,108.14,108.14,293900000.0
2008-06-18 15:04:00,108.14,108.15,108.12,108.13,718900000.0
2008-06-18 15:05:00,108.13,108.13,108.11,108.11,598100001.0
2008-06-18 15:06:00,108.11,108.13,108.09,108.1,762799999.0
2008-06-18 15:07:00,108.1,108.1,108.07,108.075,1318800001.0
2008-06-18 15:08:00,108.075,108.09,108.06,108.08,955300000.0
2008-06-18 15:09:00,108.08,108.1,108.08,108.1,415200001.0
2008-06-18 15:10:00,108.1,108.11,108.085,108.09,899699997.0
2008-06-18 15:11:00,108.09,108.1,108.09,108.1,278100000.0
2008-06-18 15:12:00,108.1,108.1,108.09,108.1,372300000.0
2008-06-18 15:13:00,108.1,108.11,108.09,108.11,624600000.0
2008-06-18 15:14:00,108.11,108.11,108.09,108.09,902700001.0
2008-06-18 15:15:00,108.09,108.11,108.08,108.1,713599999.0
2008-06-18 15:16:00,108.1,108.1,108.09,108.1,324200000.0
2008-06-18 15:17:00,108.1,108.11,108.1,108.105,192300000.0
2008-06-18 15:18:00,108.105,108.12,108.1,108.12,387300001.0
2008-06-18 15:19:00,108.12,108.12,108.115,108.12,230700000.0
2008-06-18 15:20:00,108.12,108.13,108.12,108.12,254299999.0
2008-06-18 15:21:00,108.12,108.13,108.12,108.13,217300000.0
2008-06-18 15:22:00,108.13,108.15,108.12,108.12,733600001.0
2008-06-18 15:23:00,108.12,108.13,108.11,108.12,463300000.0
2008-06-18 15:24:00,108.12,108.13,108.12,108.12,311500000.0
2008-06-18 15:25:00,108.12,108.12,108.11,108.12,267800000.0
2008-06-18 15:26:00,108.115,108.12,108.11,108.12,773800000.0
2008-06-18 15:27:00,108.11,108.11,108.08,108.1,915299997.0
2008-06-18 15:28:00,108.1,108.1,108.065,108.075,743900000.0
2008-06-18 15:29:00,108.08,108.105,108.075,108.1,209700000.0
2008-06-18 15:30:00,108.1,108.12,108.08,108.09,1425999994.0
2008-06-18 15:31:00,108.09,108.14,108.09,108.12,864899999.0
2008-06-18 15:32:00,108.12,108.12,108.07,108.09,892800000.0
2008-06-18 15:33:00,108.09,108.095,108.07,108.075,639200000.0
2008-06-18 15:34:00,108.08,108.095,108.07,108.08,444500001.0
2008-06-18 15:35:00,108.08,108.09,108.07,108.08,676500000.0
2008-06-18 15:36:00,108.08,108.095,108.08,108.095,696900001.0
2008-06-18 15:37:00,108.1,108.11,108.07,108.09,1327200003.0
2008-06-18 15:38:00,108.09,108.11,108.08,108.11,1424100006.0
2008-06-18 15:39:00,108.11,108.12,108.1,108.11,1635200001.0
2008-06-18 15:40:00,108.1,108.105,108.08,108.1,794600000.0
2008-06-18 15:41:00,108.1,108.14,108.09,108.1,962900000.0
2008-06-18 15:42:00,108.1,108.12,108.08,108.11,930800002.0
2008-06-18 15:43:00,108.1,108.12,108.1,108.12,874200000.0
2008-06-18 15:44:00,108.12,108.13,108.11,108.12,732500001.0
2008-06-18 15:45:00,108.12,108.12,108.1,108.11,629100001.0
2008-06-18 15:46:00,108.11,108.12,108.09,108.11,838500000.0
2008-06-18 15:47:00,108.11,108.12,108.09,108.11,1045399997.0
2008-06-18 15:48:00,108.11,108.12,108.11,108.12,864300002.0
2008-06-18 15:49:00,108.12,108.12,108.09,108.09,913400003.0
2008-06-18 15:50:00,108.09,108.11,108.075,108.1,1127200001.0
2008-06-18 15:51:00,108.1,108.11,108.1,108.1,451400000.0
2008-06-18 15:52:00,108.1,108.12,108.1,108.11,888199998.0
2008-06-18 15:53:00,108.11,108.11,108.08,108.09,792699999.0
2008-06-18 15:54:00,108.09,108.1,108.085,108.1,719500000.0
2008-06-18 15:55:00,108.1,108.1,108.08,108.08,534600000.0
2008-06-18 15:56:00,108.08,108.08,108.035,108.05,1102799998.0
2008-06-18 15:57:00,108.05,108.06,108.03,108.06,966400000.0
2008-06-18 15:58:00,108.06,108.08,108.05,108.06,1253300000.0
2008-06-18 15:59:00,108.06,108.075,108.06,108.07,1171200001.0
2008-06-18 16:00:00,108.06,108.07,108.04,108.06,1478800000.0
2008-06-18 16:01:00,108.06,108.08,108.05,108.07,1141399999.0
2008-06-18 16:02:00,108.07,108.07,108.06,108.07,487800002.0
2008-06-18 16:03:00,108.065,108.07,108.055,108.06,888799999.0
2008-06-18 16:04:00,108.06,108.08,108.06,108.06,368600000.0
2008-06-18 16:05:00,108.05,108.07,108.04,108.05,1020500002.0
2008-06-18 16:06:00,108.05,108.06,108.03,108.04,799100001.0
2008-06-18 16:07:00,108.04,108.045,108.03,108.04,505700000.0
2008-06-18 16:08:00,108.04,108.04,108.005,108.01,1147599998.0
2008-06-18 16:09:00,108.01,108.03,108.0,108.03,851900001.0
2008-06-18 16:10:00,108.03,108.04,108.02,108.025,1246899997.0
2008-06-18 16:11:00,108.025,108.03,108.02,108.03,828299999.0
2008-06-18 16:12:00,108.03,108.04,108.02,108.02,986099998.0
2008-06-18 16:13:00,108.02,108.025,107.99,108.0,447699998.0
2008-06-18 16:14:00,108.0,108.0,107.965,107.98,482100001.0
2008-06-18 16:15:00,107.98,107.99,107.97,107.98,593700000.0
2008-06-18 16:16:00,107.98,107.99,107.975,107.98,749899999.0
2008-06-18 16:17:00,107.98,108.01,107.98,107.99,525799998.0
2008-06-18 16:18:00,107.99,108.01,107.99,108.0,483800001.0
2008-06-18 16:19:00,108.0,108.03,108.0,108.03,838500000.0
2008-06-18 16:20:00,108.03,108.05,108.015,108.05,649299999.0
2008-06-18 16:21:00,108.05,108.06,108.025,108.04,569200000.0
2008-06-18 16:22:00,108.04,108.04,108.01,108.02,750400001.0
2008-06-18 16:23:00,108.02,108.02,107.99,108.01,1507600000.0
2008-06-18 16:24:00,108.0,108.01,107.985,108.0,1087199998.0
2008-06-18 16:25:00,108.0,108.01,107.99,107.99,1143000002.0
2008-06-18 16:26:00,107.99,108.0,107.98,107.99,883700000.0
2008-06-18 16:27:00,107.99,108.0,107.97,107.99,614500000.0
2008-06-18 16:28:00,107.99,108.01,107.975,108.01,1120899999.0
2008-06-18 16:29:00,108.0,108.01,107.97,107.99,858899998.0
2008-06-18 16:30:00,107.99,107.99,107.96,107.97,1075899990.0
2008-06-18 16:31:00,107.955,107.96,107.93,107.95,1531499998.0
2008-06-18 16:32:00,107.95,108.0,107.94,107.98,1256999999.0
2008-06-18 16:33:00,107.98,108.02,107.97,108.02,1141900003.0
2008-06-18 16:34:00,108.02,108.02,107.99,108.0,1155699998.0
2008-06-18 16:35:00,108.0,108.04,107.96,108.03,1196700003.0
2008-06-18 16:36:00,108.03,108.05,107.99,108.02,1192200002.0
2008-06-18 16:37:00,108.02,108.02,107.95,107.98,1014700000.0
2008-06-18 16:38:00,107.98,108.03,107.96,107.99,760499999.0
2008-06-18 16:39:00,107.99,108.01,107.96,107.99,1162799999.0
2008-06-18 16:40:00,107.99,108.01,107.97,107.98,839500000.0
2008-06-18 16:41:00,107.98,108.01,107.98,108.01,1176800004.0
2008-06-18 16:42:00,108.01,108.02,107.99,108.02,993900001.0
2008-06-18 16:43:00,108.015,108.02,107.97,107.97,1474999995.0
2008-06-18 16:44:00,107.97,108.0,107.96,107.96,922599999.0
2008-06-18 16:45:00,107.96,107.97,107.94,107.96,929100001.0
2008-06-18 16:46:00,107.96,107.97,107.94,107.95,1724500000.0
2008-06-18 16:47:00,107.95,108.0,107.945,107.98,1469899998.0
2008-06-18 16:48:00,107.98,107.99,107.96,107.98,782099998.0
2008-06-18 16:49:00,107.975,107.98,107.945,107.95,1143100000.0
2008-06-18 16:50:00,107.95,107.97,107.94,107.95,940500000.0
2008-06-18 16:51:00,107.95,107.95,107.915,107.94,1007000000.0
2008-06-18 16:52:00,107.94,107.94,107.91,107.91,979900001.0
2008-06-18 16:53:00,107.91,107.94,107.91,107.94,947099998.0
2008-06-18 16:54:00,107.94,107.94,107.9,107.92,1177999999.0
2008-06-18 16:55:00,107.92,107.92,107.88,107.9,1110899999.0
2008-06-18 16:56:00,107.9,107.92,107.9,107.91,725999999.0
2008-06-18 16:57:00,107.91,107.91,107.89,107.91,1157100001.0
2008-06-18 16:58:00,107.9,107.93,107.895,107.9,1261000000.0
2008-06-18 16:59:00,107.9,107.91,107.88,107.89,1220300001.0
2008-06-18 17:00:00,107.89,107.91,107.89,107.91,1112999996.0
2008-06-18 17:01:00,107.915,107.93,107.86,107.87,1016400002.0
2008-06-18 17:02:00,107.87,107.915,107.87,107.91,851900002.0
2008-06-18 17:03:00,107.905,107.91,107.87,107.895,761699999.0
2008-06-18 17:04:00,107.895,107.93,107.89,107.93,943499997.0
2008-06-18 17:05:00,107.93,107.94,107.925,107.94,540300000.0
2008-06-18 17:06:00,107.94,107.95,107.94,107.94,1187200000.0
2008-06-18 17:07:00,107.94,107.95,107.92,107.935,1269299999.0
2008-06-18 17:08:00,107.935,107.96,107.93,107.95,942800001.0
2008-06-18 17:09:00,107.95,107.975,107.95,107.97,307000000.0
2008-06-18 17:10:00,107.97,107.97,107.945,107.96,442800000.0
2008-06-18 17:11:00,107.96,107.96,107.94,107.94,618900000.0
2008-06-18 17:12:00,107.94,107.98,107.94,107.975,702700001.0
2008-06-18 17:13:00,107.975,108.0,107.97,107.995,818900001.0
2008-06-18 17:14:00,107.995,108.0,107.965,107.975,941400000.0
2008-06-18 17:15:00,107.975,107.98,107.94,107.96,595800002.0
2008-06-18 17:16:00,107.96,108.0,107.96,107.975,626000000.0
2008-06-18 17:17:00,107.975,107.98,107.955,107.955,589800001.0
2008-06-18 17:18:00,107.96,107.98,107.95,107.955,568600000.0
2008-06-18 17:19:00,107.955,107.955,107.94,107.94,238000000.0
2008-06-18 17:20:00,107.945,107.975,107.945,107.97,431800001.0
2008-06-18 17:21:00,107.97,107.99,107.97,107.97,662700002.0
2008-06-18 17:22:00,107.97,107.99,107.97,107.975,378900000.0
2008-06-18 17:23:00,107.975,107.99,107.955,107.97,361300000.0
2008-06-18 17:24:00,107.965,108.0,107.965,108.0,594999999.0
2008-06-18 17:25:00,108.0,108.0,107.965,107.97,704399997.0
2008-06-18 17:26:00,107.98,107.995,107.965,107.995,1060600000.0
2008-06-18 17:27:00,107.995,108.0,107.96,107.97,914900002.0
2008-06-18 17:28:00,107.97,107.97,107.96,107.96,612700000.0
2008-06-18 17:29:00,107.96,107.97,107.955,107.96,659999998.0
2008-06-18 17:30:00,107.96,107.99,107.96,107.97,748499999.0
2008-06-18 17:31:00,107.97,107.995,107.96,107.995,1060099995.0
2008-06-18 17:32:00,107.995,108.0,107.98,107.985,1011500001.0
2008-06-18 17:33:00,107.99,108.01,107.99,108.0,853000000.0
2008-06-18 17:34:00,108.0,108.005,107.975,107.98,678000000.0
2008-06-18 17:35:00,107.98,108.02,107.98,108.015,693800001.0
2008-06-18 17:36:00,108.015,108.02,108.0,108.01,461100000.0
2008-06-18 17:37:00,108.01,108.04,108.005,108.02,562999999.0
2008-06-18 17:38:00,108.01,108.025,108.0,108.02,737500000.0
2008-06-18 17:39:00,108.02,108.04,108.02,108.04,790500000.0
2008-06-18 17:40:00,108.04,108.04,108.03,108.04,673200000.0
2008-06-18 17:41:00,108.04,108.08,108.04,108.065,672300000.0
2008-06-18 17:42:00,108.065,108.07,108.05,108.05,584100000.0
2008-06-18 17:43:00,108.05,108.06,108.05,108.055,346500000.0
2008-06-18 17:44:00,108.06,108.06,108.055,108.055,349800000.0
2008-06-18 17:45:00,108.055,108.075,108.05,108.065,749900001.0
2008-06-18 17:46:00,108.065,108.07,108.06,108.065,993600001.0
2008-06-18 17:47:00,108.065,108.07,108.055,108.06,526900000.0
2008-06-18 17:48:00,108.06,108.06,108.05,108.06,716900000.0
2008-06-18 17:49:00,108.06,108.08,108.06,108.08,1020099999.0
2008-06-18 17:50:00,108.08,108.08,108.06,108.08,535499999.0
2008-06-18 17:51:00,108.08,108.08,108.045,108.05,494999998.0
2008-06-18 17:52:00,108.055,108.07,108.055,108.06,376400000.0
2008-06-18 17:53:00,108.06,108.06,108.045,108.05,872899999.0
2008-06-18 17:54:00,108.05,108.05,108.05,108.05,303600001.0
2008-06-18 17:55:00,108.05,108.09,108.05,108.08,872700002.0
2008-06-18 17:56:00,108.08,108.08,108.03,108.04,410300000.0
2008-06-18 17:57:00,108.04,108.06,108.04,108.05,814999996.0
2008-06-18 17:58:00,108.05,108.07,108.03,108.05,839100000.0
2008-06-18 17:59:00,108.05,108.06,108.05,108.05,247100001.0
2008-06-18 18:00:00,108.05,108.06,108.04,108.045,435900000.0
2008-06-18 18:01:00,108.045,108.05,108.03,108.04,303500000.0
2008-06-18 18:02:00,108.04,108.05,108.04,108.05,233600000.0
2008-06-18 18:03:00,108.05,108.05,108.045,108.05,102800000.0
2008-06-18 18:04:00,108.05,108.07,108.05,108.06,292300000.0
2008-06-18 18:05:00,108.06,108.07,108.04,108.07,414500000.0
2008-06-18 18:06:00,108.07,108.075,108.04,108.05,520400000.0
2008-06-18 18:07:00,108.05,108.07,108.04,108.05,216300000.0
2008-06-18 18:08:00,108.04,108.05,108.04,108.05,284400000.0
2008-06-18 18:09:00,108.05,108.06,108.04,108.05,306500000.0
2008-06-18 18:10:00,108.05,108.05,108.04,108.05,192400000.0
2008-06-18 18:11:00,108.05,108.05,108.02,108.02,300300000.0
2008-06-18 18:12:00,108.02,108.05,108.02,108.03,691900000.0
2008-06-18 18:13:00,108.03,108.06,108.03,108.06,318900000.0
2008-06-18 18:14:00,108.05,108.06,108.04,108.06,724800000.0
2008-06-18 18:15:00,108.055,108.07,108.045,108.07,335700000.0
2008-06-18 18:16:00,108.065,108.07,108.03,108.04,401000000.0
2008-06-18 18:17:00,108.04,108.06,108.04,108.06,230100000.0
2008-06-18 18:18:00,108.06,108.06,108.05,108.05,298400000.0
2008-06-18 18:19:00,108.05,108.06,108.04,108.04,404800000.0
2008-06-18 18:20:00,108.04,108.05,108.04,108.04,340900000.0
2008-06-18 18:21:00,108.04,108.05,108.04,108.04,301000000.0
2008-06-18 18:22:00,108.04,108.05,108.03,108.04,251600000.0
2008-06-18 18:23:00,108.04,108.04,108.03,108.04,116000000.0
2008-06-18 18:24:00,108.04,108.04,108.025,108.04,135100000.0
2008-06-18 18:25:00,108.04,108.04,108.03,108.03,79100000.0
2008-06-18 18:26:00,108.03,108.04,108.03,108.035,397500000.0
2008-06-18 18:27:00,108.04,108.04,108.03,108.04,266800000.0
2008-06-18 18:28:00,108.04,108.04,108.01,108.01,291700000.0
2008-06-18 18:29:00,108.01,108.02,108.0,108.01,499900000.0
2008-06-18 18:30:00,108.01,108.03,108.01,108.03,253100000.0
2008-06-18 18:31:00,108.03,108.04,108.025,108.03,335100000.0
2008-06-18 18:32:00,108.03,108.04,108.03,108.035,373000000.0
2008-06-18 18:33:00,108.035,108.06,108.035,108.05,514500000.0
2008-06-18 18:34:00,108.05,108.06,108.03,108.05,403000000.0
2008-06-18 18:35:00,108.05,108.07,108.04,108.05,365499999.0
2008-06-18 18:36:00,108.045,108.05,108.04,108.05,81000000.0
2008-06-18 18:37:00,108.045,108.05,108.035,108.04,343000000.0
2008-06-18 18:38:00,108.04,108.06,108.02,108.04,383700000.0
2008-06-18 18:39:00,108.045,108.05,108.04,108.05,225300000.0
2008-06-18 18:40:00,108.05,108.05,108.04,108.05,200600000.0
2008-06-18 18:41:00,108.05,108.05,108.02,108.03,178300000.0
2008-06-18 18:42:00,108.03,108.03,107.995,108.0,461800000.0
2008-06-18 18:43:00,108.0,108.01,107.98,107.98,647100000.0
2008-06-18 18:44:00,107.98,108.0,107.98,108.0,778600000.0
2008-06-18 18:45:00,108.0,108.0,107.985,107.985,537200000.0
2008-06-18 18:46:00,107.98,107.99,107.98,107.98,484500003.0
2008-06-18 18:47:00,107.98,107.99,107.98,107.98,338300000.0
2008-06-18 18:48:00,107.98,107.99,107.98,107.99,481000000.0
2008-06-18 18:49:00,107.99,107.99,107.97,107.97,400800000.0
2008-06-18 18:50:00,107.97,107.97,107.955,107.96,424000000.0
2008-06-18 18:51:00,107.96,107.96,107.95,107.95,723700001.0
2008-06-18 18:52:00,107.95,107.96,107.95,107.955,204899999.0
2008-06-18 18:53:00,107.955,107.96,107.94,107.96,413000000.0
2008-06-18 18:54:00,107.96,107.96,107.94,107.94,311600000.0
2008-06-18 18:55:00,107.94,107.94,107.895,107.9,799900000.0
2008-06-18 18:56:00,107.9,107.92,107.865,107.89,440000000.0
2008-06-18 18:57:00,107.89,107.9,107.87,107.89,371700000.0
2008-06-18 18:58:00,107.89,107.9,107.88,107.89,340800000.0
2008-06-18 18:59:00,107.89,107.9,107.87,107.88,447200000.0
2008-06-18 19:00:00,107.89,107.9,107.87,107.875,572200000.0
2008-06-18 19:01:00,107.88,107.88,107.85,107.86,634500002.0
2008-06-18 19:02:00,107.86,107.89,107.86,107.88,488399998.0
2008-06-18 19:03:00,107.88,107.92,107.88,107.91,597100000.0
2008-06-18 19:04:00,107.91,107.94,107.89,107.89,1292400001.0
2008-06-18 19:05:00,107.89,107.93,107.89,107.92,690500000.0
2008-06-18 19:06:00,107.92,107.93,107.89,107.91,765599999.0
2008-06-18 19:07:00,107.9,107.9,107.89,107.89,645399999.0
2008-06-18 19:08:00,107.88,107.885,107.86,107.87,474900000.0
2008-06-18 19:09:00,107.87,107.89,107.86,107.89,368900001.0
2008-06-18 19:10:00,107.89,107.89,107.86,107.86,559700000.0
2008-06-18 19:11:00,107.86,107.87,107.85,107.86,350400001.0
2008-06-18 19:12:00,107.86,107.86,107.825,107.84,785400000.0
2008-06-18 19:13:00,107.84,107.84,107.805,107.84,897600001.0
2008-06-18 19:14:00,107.835,107.85,107.81,107.81,599500001.0
2008-06-18 19:15:00,107.81,107.82,107.795,107.81,953100000.0
2008-06-18 19:16:00,107.8,107.81,107.79,107.81,667399999.0
2008-06-18 19:17:00,107.81,107.85,107.81,107.85,636800000.0
2008-06-18 19:18:00,107.85,107.85,107.83,107.84,652800001.0
2008-06-18 19:19:00,107.84,107.84,107.795,107.81,831400000.0
2008-06-18 19:20:00,107.81,107.81,107.78,107.78,851300001.0
2008-06-18 19:21:00,107.78,107.83,107.78,107.82,543299999.0
2008-06-18 19:22:00,107.82,107.83,107.82,107.83,180300000.0
2008-06-18 19:23:00,107.83,107.83,107.81,107.82,276300000.0
2008-06-18 19:24:00,107.82,107.83,107.8,107.81,132900000.0
2008-06-18 19:25:00,107.805,107.81,107.79,107.81,346700000.0
2008-06-18 19:26:00,107.81,107.82,107.81,107.81,144500000.0
2008-06-18 19:27:00,107.81,107.82,107.79,107.8,489300001.0
2008-06-18 19:28:00,107.8,107.805,107.77,107.79,829200000.0
2008-06-18 19:29:00,107.79,107.8,107.78,107.8,356600000.0
2008-06-18 19:30:00,107.8,107.8,107.79,107.8,405100000.0
2008-06-18 19:31:00,107.8,107.82,107.79,107.79,699200000.0
2008-06-18 19:32:00,107.79,107.81,107.79,107.8,590200000.0
2008-06-18 19:33:00,107.8,107.83,107.8,107.82,433200001.0
2008-06-18 19:34:00,107.815,107.83,107.81,107.82,240800000.0
2008-06-18 19:35:00,107.82,107.82,107.8,107.82,309200000.0
2008-06-18 19:36:00,107.82,107.82,107.81,107.81,269800000.0
2008-06-18 19:37:00,107.81,107.815,107.78,107.79,468500000.0
2008-06-18 19:38:00,107.79,107.79,107.76,107.76,598400000.0
2008-06-18 19:39:00,107.76,107.78,107.75,107.76,424800000.0
2008-06-18 19:40:00,107.76,107.76,107.75,107.75,239900000.0
2008-06-18 19:41:00,107.75,107.78,107.745,107.76,477400000.0
2008-06-18 19:42:00,107.755,107.77,107.74,107.76,846600000.0
2008-06-18 19:43:00,107.77,107.78,107.75,107.75,391600000.0
2008-06-18 19:44:00,107.75,107.78,107.75,107.77,335200000.0
2008-06-18 19:45:00,107.77,107.77,107.735,107.75,628400000.0
2008-06-18 19:46:00,107.75,107.76,107.73,107.76,381700000.0
2008-06-18 19:47:00,107.76,107.76,107.74,107.76,534700000.0
2008-06-18 19:48:00,107.76,107.76,107.74,107.75,288900000.0
2008-06-18 19:49:00,107.75,107.76,107.74,107.74,214900000.0
2008-06-18 19:50:00,107.74,107.75,107.74,107.74,176200000.0
2008-06-18 19:51:00,107.74,107.75,107.74,107.74,593600000.0
2008-06-18 19:52:00,107.74,107.75,107.73,107.74,393700000.0
2008-06-18 19:53:00,107.74,107.75,107.73,107.74,322400000.0
2008-06-18 19:54:00,107.74,107.75,107.73,107.75,205400000.0
2008-06-18 19:55:00,107.75,107.75,107.75,107.75,205200000.0
2008-06-18 19:56:00,107.75,107.76,107.75,107.76,382100000.0
2008-06-18 19:57:00,107.76,107.77,107.76,107.76,546400000.0
2008-06-18 19:58:00,107.76,107.77,107.75,107.76,515000000.0
2008-06-18 19:59:00,107.76,107.78,107.755,107.77,347600000.0
2008-06-18 20:00:00,107.78,107.83,107.77,107.79,466600001.0
2008-06-18 20:01:00,107.79,107.8,107.78,107.79,263800000.0
2008-06-18 20:02:00,107.79,107.81,107.785,107.81,370600000.0
2008-06-18 20:03:00,107.81,107.81,107.79,107.8,365600000.0
2008-06-18 20:04:00,107.8,107.8,107.79,107.8,359200000.0
2008-06-18 20:05:00,107.8,107.81,107.785,107.79,565300000.0
2008-06-18 20:06:00,107.79,107.8,107.78,107.78,667400000.0
2008-06-18 20:07:00,107.78,107.79,107.78,107.79,552900000.0
2008-06-18 20:08:00,107.79,107.8,107.78,107.79,571700000.0
2008-06-18 20:09:00,107.79,107.81,107.78,107.78,507300000.0
2008-06-18 20:10:00,107.78,107.78,107.77,107.77,172100000.0
2008-06-18 20:11:00,107.77,107.77,107.76,107.77,342100000.0
2008-06-18 20:12:00,107.77,107.78,107.75,107.75,424400000.0
2008-06-18 20:13:00,107.75,107.75,107.72,107.75,644200000.0
2008-06-18 20:14:00,107.75,107.76,107.735,107.75,462000000.0
2008-06-18 20:15:00,107.745,107.78,107.74,107.78,645200000.0
2008-06-18 20:16:00,107.775,107.78,107.73,107.765,523000000.0
2008-06-18 20:17:00,107.77,107.81,107.75,107.75,696200001.0
2008-06-18 20:18:00,107.745,107.77,107.74,107.76,276800000.0
2008-06-18 20:19:00,107.76,107.76,107.73,107.75,558500000.0
2008-06-18 20:20:00,107.75,107.76,107.745,107.75,505100000.0
2008-06-18 20:21:00,107.75,107.75,107.74,107.75,310100000.0
2008-06-18 20:22:00,107.75,107.75,107.74,107.75,197100000.0
2008-06-18 20:23:00,107.745,107.75,107.725,107.73,495600000.0
2008-06-18 20:24:00,107.73,107.73,107.71,107.72,498700000.0
2008-06-18 20:25:00,107.72,107.76,107.72,107.75,596800000.0
2008-06-18 20:26:00,107.745,107.75,107.72,107.72,455300000.0
2008-06-18 20:27:00,107.72,107.76,107.72,107.75,345100000.0
2008-06-18 20:28:00,107.75,107.76,107.73,107.74,331300000.0
2008-06-18 20:29:00,107.74,107.76,107.74,107.76,281199999.0
2008-06-18 20:30:00,107.76,107.76,107.74,107.76,518500000.0
2008-06-18 20:31:00,107.76,107.77,107.74,107.76,381500000.0
2008-06-18 20:32:00,107.77,107.78,107.76,107.77,469499999.0
2008-06-18 20:33:00,107.77,107.79,107.77,107.79,520000000.0
2008-06-18 20:34:00,107.785,107.79,107.78,107.79,94600000.0
2008-06-18 20:35:00,107.79,107.81,107.79,107.81,488800000.0
2008-06-18 20:36:00,107.81,107.82,107.79,107.82,788500001.0
2008-06-18 20:37:00,107.82,107.83,107.79,107.79,548899999.0
2008-06-18 20:38:00,107.79,107.8,107.78,107.79,300900000.0
2008-06-18 20:39:00,107.79,107.8,107.79,107.79,245400000.0
2008-06-18 20:40:00,107.79,107.835,107.79,107.835,441600000.0
2008-06-18 20:41:00,107.84,107.85,107.83,107.84,435200000.0
2008-06-18 20:42:00,107.84,107.84,107.8,107.82,625900001.0
2008-06-18 20:43:00,107.82,107.82,107.81,107.81,326600000.0
2008-06-18 20:44:00,107.81,107.82,107.8,107.81,276400000.0
2008-06-18 20:45:00,107.81,107.81,107.8,107.8,121000000.0
2008-06-18 20:46:00,107.8,107.81,107.8,107.8,273899999.0
2008-06-18 20:47:00,107.8,107.82,107.8,107.82,288399999.0
2008-06-18 20:48:00,107.82,107.82,107.81,107.82,281600000.0
2008-06-18 20:49:00,107.82,107.83,107.81,107.83,142100000.0
2008-06-18 20:50:00,107.83,107.84,107.82,107.83,261000000.0
2008-06-18 20:51:00,107.83,107.83,107.82,107.83,420900000.0
2008-06-18 20:52:00,107.83,107.86,107.83,107.85,937200000.0
2008-06-18 20:53:00,107.85,107.85,107.83,107.84,534900000.0
2008-06-18 20:54:00,107.84,107.84,107.84,107.84,132800000.0
2008-06-18 20:55:00,107.84,107.84,107.82,107.82,186200000.0
2008-06-18 20:56:00,107.82,107.84,107.81,107.84,180100000.0
2008-06-18 20:57:00,107.84,107.85,107.83,107.83,411600001.0
2008-06-18 20:58:00,107.83,107.84,107.83,107.84,315700000.0
2008-06-18 20:59:00,107.84,107.86,107.84,107.85,381100000.0
2008-06-18 21:00:00,107.85,107.865,107.85,107.86,351600000.0
2008-06-18 21:01:00,107.86,107.86,107.85,107.855,269500000.0
2008-06-18 21:02:00,107.86,107.86,107.85,107.86,183600000.0
2008-06-18 21:03:00,107.86,107.86,107.85,107.86,77600000.0
2008-06-18 21:04:00,107.86,107.86,107.85,107.86,197700000.0
2008-06-18 21:05:00,107.86,107.86,107.84,107.85,443200000.0
2008-06-18 21:06:00,107.85,107.85,107.845,107.85,132000000.0
2008-06-18 21:07:00,107.85,107.865,107.84,107.86,408899999.0
2008-06-18 21:08:00,107.86,107.88,107.86,107.87,244500000.0
2008-06-18 21:09:00,107.865,107.885,107.865,107.87,420600000.0
2008-06-18 21:10:00,107.87,107.88,107.85,107.87,332900000.0
2008-06-18 21:11:00,107.87,107.87,107.86,107.86,415000001.0
2008-06-18 21:12:00,107.84,107.87,107.84,107.85,561500004.0
2008-06-18 21:13:00,107.85,107.86,107.83,107.85,725500001.0
2008-06-18 21:14:00,107.845,107.85,107.84,107.84,151500002.0
2008-06-18 21:15:00,107.84,107.87,107.84,107.86,147100000.0
2008-06-18 21:16:00,107.86,107.87,107.86,107.87,159800000.0
2008-06-18 21:17:00,107.86,107.87,107.85,107.87,163200000.0
2008-06-18 21:18:00,107.87,107.89,107.87,107.88,153400000.0
2008-06-18 21:19:00,107.89,107.91,107.88,107.9,232700000.0
2008-06-18 21:20:00,107.9,107.92,107.9,107.91,213400000.0
2008-06-18 21:21:00,107.91,107.92,107.91,107.91,97700000.0
2008-06-18 21:22:00,107.91,107.91,107.88,107.89,296400000.0
2008-06-18 21:23:00,107.885,107.9,107.885,107.9,102000000.0
2008-06-18 21:24:00,107.9,107.92,107.89,107.91,275700000.0
2008-06-18 21:25:00,107.91,107.92,107.9,107.91,160800000.0
2008-06-18 21:26:00,107.9,107.91,107.9,107.91,138100000.0
2008-06-18 21:27:00,107.91,107.91,107.89,107.89,317300000.0
2008-06-18 21:28:00,107.89,107.9,107.88,107.9,392600000.0
2008-06-18 21:29:00,107.9,107.9,107.88,107.88,374100000.0
2008-06-18 21:30:00,107.88,107.9,107.88,107.89,244200000.0
2008-06-18 21:31:00,107.89,107.91,107.88,107.9,291300000.0
2008-06-18 21:32:00,107.89,107.89,107.88,107.88,108100000.0
2008-06-18 21:33:00,107.88,107.89,107.87,107.88,162800000.0
2008-06-18 21:34:00,107.88,107.88,107.86,107.86,188700001.0
2008-06-18 21:35:00,107.86,107.86,107.85,107.855,248800000.0
2008-06-18 21:36:00,107.855,107.88,107.855,107.88,206400000.0
2008-06-18 21:37:00,107.88,107.88,107.865,107.865,191700000.0
2008-06-18 21:38:00,107.86,107.88,107.855,107.87,189900000.0
2008-06-18 21:39:00,107.87,107.87,107.85,107.85,378200000.0
2008-06-18 21:40:00,107.85,107.86,107.84,107.85,590700000.0
2008-06-18 21:41:00,107.85,107.85,107.85,107.85,314100000.0
2008-06-18 21:42:00,107.85,107.86,107.84,107.84,384100000.0
2008-06-18 21:43:00,107.84,107.84,107.82,107.82,183600000.0
2008-06-18 21:44:00,107.82,107.82,107.815,107.815,291300000.0
2008-06-18 21:45:00,107.815,107.83,107.815,107.82,349500000.0
2008-06-18 21:46:00,107.82,107.83,107.82,107.82,163799999.0
2008-06-18 21:47:00,107.82,107.82,107.82,107.82,144800000.0
2008-06-18 21:48:00,107.82,107.83,107.82,107.82,320800000.0
2008-06-18 21:49:00,107.82,107.83,107.82,107.82,355700000.0
2008-06-18 21:50:00,107.82,107.82,107.78,107.8,461500000.0
2008-06-18 21:51:00,107.8,107.81,107.78,107.81,666400000.0
2008-06-18 21:52:00,107.81,107.82,107.8,107.8,496999999.0
2008-06-18 21:53:00,107.805,107.81,107.79,107.8,176800000.0
2008-06-18 21:54:00,107.8,107.81,107.8,107.81,37700000.0
2008-06-18 21:55:00,107.81,107.81,107.8,107.8,132200000.0
2008-06-18 21:56:00,107.8,107.81,107.8,107.8,131500000.0
2008-06-18 21:57:00,107.8,107.8,107.8,107.8,15800000.0
2008-06-18 21:58:00,107.8,107.8,107.8,107.8,65100000.0
2008-06-18 21:59:00,107.8,107.81,107.8,107.81,165400000.0
2008-06-18 22:00:00,107.81,107.81,107.81,107.81,104200000.0
2008-06-18 22:01:00,107.81,107.82,107.81,107.82,201900000.0
2008-06-18 22:02:00,107.81,107.82,107.81,107.82,10600000.0
2008-06-18 22:03:00,107.82,107.82,107.81,107.82,16400000.0
2008-06-18 22:04:00,107.82,107.845,107.82,107.845,218500000.0
2008-06-18 22:05:00,107.84,107.84,107.825,107.825,199700000.0
2008-06-18 22:06:00,107.825,107.83,107.82,107.83,140300000.0
2008-06-18 22:07:00,107.83,107.83,107.82,107.82,42100000.0
2008-06-18 22:08:00,107.82,107.835,107.82,107.835,127400000.0
2008-06-18 22:09:00,107.835,107.85,107.82,107.82,270600000.0
2008-06-18 22:10:00,107.825,107.83,107.785,107.785,257400000.0
2008-06-18 22:11:00,107.785,107.81,107.78,107.79,272100000.0
2008-06-18 22:12:00,107.8,107.8,107.78,107.795,199200000.0
2008-06-18 22:13:00,107.8,107.805,107.8,107.8,149200000.0
2008-06-18 22:14:00,107.8,107.805,107.8,107.805,21400000.0
2008-06-18 22:15:00,107.805,107.805,107.79,107.79,169500000.0
2008-06-18 22:16:00,107.79,107.81,107.79,107.81,96300000.0
2008-06-18 22:17:00,107.81,107.81,107.805,107.81,130400000.0
2008-06-18 22:18:00,107.81,107.81,107.81,107.81,104600000.0
2008-06-18 22:19:00,107.81,107.82,107.81,107.82,252800001.0
2008-06-18 22:20:00,107.82,107.86,107.82,107.86,93500000.0
2008-06-18 22:21:00,107.85,107.88,107.85,107.87,248900000.0
2008-06-18 22:22:00,107.87,107.87,107.85,107.86,253000000.0
2008-06-18 22:23:00,107.86,107.865,107.86,107.865,170400000.0
2008-06-18 22:24:00,107.87,107.88,107.87,107.88,59100000.0
2008-06-18 22:25:00,107.88,107.88,107.87,107.87,102800000.0
2008-06-18 22:26:00,107.87,107.88,107.87,107.88,35100000.0
2008-06-18 22:27:00,107.88,107.88,107.87,107.87,67300000.0
2008-06-18 22:28:00,107.87,107.87,107.855,107.855,83500000.0
2008-06-18 22:29:00,107.855,107.86,107.85,107.86,86500000.0
2008-06-18 22:30:00,107.86,107.865,107.86,107.86,26600000.0
2008-06-18 22:31:00,107.86,107.87,107.86,107.86,42800000.0
2008-06-18 22:32:00,107.86,107.87,107.86,107.86,29500000.0
2008-06-18 22:33:00,107.86,107.88,107.86,107.86,132800000.0
2008-06-18 22:34:00,107.86,107.88,107.86,107.87,129500000.0
2008-06-18 22:35:00,107.87,107.875,107.87,107.87,18200000.0
2008-06-18 22:36:00,107.87,107.87,107.86,107.86,10400000.0
2008-06-18 22:37:00,107.86,107.86,107.86,107.86,32500000.0
2008-06-18 22:38:00,107.86,107.865,107.86,107.865,37300000.0
2008-06-18 22:39:00,107.865,107.865,107.865,107.865,7900000.0
2008-06-18 22:40:00,107.865,107.87,107.865,107.865,35900000.0
2008-06-18 22:41:00,107.865,107.875,107.865,107.87,55500000.0
2008-06-18 22:42:00,107.87,107.875,107.86,107.87,33400000.0
2008-06-18 22:43:00,107.87,107.87,107.87,107.87,8000000.0
2008-06-18 22:44:00,107.87,107.87,107.86,107.87,41800000.0
2008-06-18 22:45:00,107.87,107.88,107.87,107.875,90100000.0
2008-06-18 22:46:00,107.875,107.875,107.86,107.87,135900000.0
2008-06-18 22:47:00,107.87,107.875,107.87,107.875,12200000.0
2008-06-18 22:48:00,107.88,107.89,107.88,107.88,124300000.0
2008-06-18 22:49:00,107.88,107.89,107.88,107.885,84800000.0
2008-06-18 22:50:00,107.89,107.89,107.88,107.88,54500000.0
2008-06-18 22:51:00,107.88,107.885,107.88,107.88,37700000.0
2008-06-18 22:52:00,107.88,107.88,107.88,107.88,22700000.0
2008-06-18 22:53:00,107.88,107.885,107.87,107.875,161600000.0
2008-06-18 22:54:00,107.875,107.89,107.875,107.88,47300000.0
2008-06-18 22:55:00,107.88,107.88,107.87,107.87,101400000.0
2008-06-18 22:56:00,107.87,107.88,107.87,107.88,73600000.0
2008-06-18 22:57:00,107.88,107.88,107.875,107.875,56400000.0
2008-06-18 22:58:00,107.88,107.88,107.875,107.88,20300000.0
2008-06-18 22:59:00,107.88,107.885,107.87,107.87,109500000.0
2008-06-18 23:00:00,107.86,107.87,107.86,107.87,10600000.0
2008-06-18 23:01:00,107.86,107.86,107.81,107.81,138700000.0
2008-06-18 23:02:00,107.8,107.83,107.8,107.83,88800000.0
2008-06-18 23:03:00,107.82,107.83,107.81,107.83,24900000.0
2008-06-18 23:04:00,107.82,107.82,107.82,107.82,3600000.0
2008-06-18 23:05:00,107.81,107.835,107.81,107.825,25600000.0
2008-06-18 23:06:00,107.825,107.84,107.82,107.82,43200000.0
2008-06-18 23:07:00,107.825,107.825,107.825,107.825,3000000.0
2008-06-18 23:08:00,107.82,107.83,107.815,107.83,20400000.0
2008-06-18 23:09:00,107.83,107.835,107.825,107.83,28300000.0
2008-06-18 23:10:00,107.82,107.825,107.82,107.825,31300000.0
2008-06-18 23:11:00,107.83,107.83,107.825,107.83,5700000.0
2008-06-18 23:12:00,107.83,107.83,107.83,107.83,6000000.0
2008-06-18 23:13:00,107.82,107.83,107.82,107.83,13500000.0
2008-06-18 23:14:00,107.825,107.825,107.825,107.825,2800000.0
2008-06-18 23:15:00,107.83,107.83,107.83,107.83,1600000.0
2008-06-18 23:16:00,107.825,107.83,107.825,107.83,4400000.0
2008-06-18 23:17:00,107.835,107.84,107.835,107.84,13000000.0
2008-06-18 23:18:00,107.84,107.855,107.84,107.855,35100000.0
2008-06-18 23:19:00,107.855,107.86,107.85,107.86,68800000.0
2008-06-18 23:20:00,107.86,107.86,107.835,107.835,56500000.0
2008-06-18 23:21:00,107.835,107.835,107.83,107.83,4400000.0
2008-06-18 23:22:00,107.835,107.845,107.83,107.84,14500000.0
2008-06-18 23:23:00,107.84,107.85,107.84,107.85,10500000.0
2008-06-18 23:24:00,107.85,107.85,107.845,107.845,8400000.0
2008-06-18 23:25:00,107.85,107.855,107.85,107.855,10700000.0
2008-06-18 23:26:00,107.85,107.855,107.85,107.855,20500000.0
2008-06-18 23:27:00,107.855,107.855,107.84,107.855,29900000.0
2008-06-18 23:28:00,107.855,107.855,107.845,107.855,33900000.0
2008-06-18 23:29:00,107.855,107.855,107.855,107.855,1600000.0
2008-06-18 23:30:00,107.855,107.855,107.83,107.84,56200000.0
2008-06-18 23:31:00,107.84,107.84,107.84,107.84,1000000.0
2008-06-18 23:33:00,107.84,107.85,107.84,107.85,33300000.0
2008-06-18 23:34:00,107.85,107.855,107.85,107.85,83800000.0
2008-06-18 23:35:00,107.84,107.84,107.84,107.84,14100000.0
2008-06-18 23:36:00,107.85,107.86,107.845,107.86,12600000.0
2008-06-18 23:37:00,107.85,107.85,107.85,107.85,1000000.0
2008-06-18 23:38:00,107.84,107.855,107.84,107.85,84600000.0
2008-06-18 23:40:00,107.84,107.85,107.84,107.85,27900000.0
2008-06-18 23:41:00,107.85,107.85,107.835,107.835,27300000.0
2008-06-18 23:42:00,107.835,107.84,107.835,107.835,17800000.0
2008-06-18 23:43:00,107.835,107.835,107.825,107.83,41300000.0
2008-06-18 23:44:00,107.835,107.835,107.835,107.835,11200000.0
2008-06-18 23:46:00,107.835,107.835,107.82,107.825,66200000.0
2008-06-18 23:47:00,107.825,107.83,107.825,107.825,16400000.0
2008-06-18 23:48:00,107.825,107.825,107.825,107.825,19600000.0
2008-06-18 23:49:00,107.825,107.825,107.825,107.825,5600000.0
2008-06-18 23:50:00,107.825,107.825,107.82,107.825,85200000.0
2008-06-18 23:51:00,107.825,107.83,107.82,107.83,54500000.0
2008-06-18 23:52:00,107.83,107.83,107.83,107.83,2000000.0
2008-06-18 23:54:00,107.825,107.83,107.825,107.83,3800000.0
2008-06-18 23:56:00,107.83,107.83,107.82,107.82,109700000.0
2008-06-18 23:57:00,107.82,107.82,107.82,107.82,8000000.0
2008-06-18 23:58:00,107.82,107.82,107.82,107.82,1600000.0
2008-06-18 23:59:00,107.82,107.82,107.81,107.82,33600001.0
2008-06-19 00:00:00,107.82,107.84,107.82,107.835,42600000.0
2008-06-19 00:01:00,107.84,107.845,107.83,107.84,60600000.0
2008-06-19 00:02:00,107.84,107.84,107.835,107.84,14400000.0
2008-06-19 00:03:00,107.84,107.84,107.84,107.84,29600000.0
2008-06-19 00:04:00,107.84,107.84,107.84,107.84,6700000.0
2008-06-19 00:06:00,107.84,107.84,107.84,107.84,19000000.0
2008-06-19 00:07:00,107.84,107.845,107.835,107.835,100300000.0
2008-06-19 00:08:00,107.84,107.845,107.835,107.845,67200000.0
2008-06-19 00:09:00,107.84,107.84,107.835,107.835,26600000.0
2008-06-19 00:10:00,107.835,107.84,107.83,107.84,26600000.0
2008-06-19 00:11:00,107.84,107.84,107.83,107.835,40600000.0
2008-06-19 00:12:00,107.835,107.835,107.835,107.835,1600000.0
2008-06-19 00:13:00,107.84,107.84,107.84,107.84,13600000.0
2008-06-19 00:14:00,107.84,107.84,107.84,107.84,18100000.0
2008-06-19 00:15:00,107.84,107.84,107.83,107.83,33500000.0
2008-06-19 00:16:00,107.83,107.835,107.83,107.835,25300000.0
2008-06-19 00:17:00,107.835,107.855,107.83,107.84,113200000.0
2008-06-19 00:18:00,107.84,107.855,107.84,107.845,131900000.0
2008-06-19 00:19:00,107.85,107.85,107.845,107.85,74200000.0
2008-06-19 00:20:00,107.85,107.865,107.85,107.865,124400000.0
2008-06-19 00:21:00,107.865,107.865,107.845,107.85,178699999.0
2008-06-19 00:22:00,107.84,107.85,107.84,107.85,6000000.0
2008-06-19 00:23:00,107.85,107.855,107.85,107.85,146000001.0
2008-06-19 00:24:00,107.85,107.85,107.85,107.85,26600000.0
2008-06-19 00:25:00,107.85,107.85,107.85,107.85,13700000.0
2008-06-19 00:26:00,107.85,107.86,107.85,107.855,148700000.0
2008-06-19 00:27:00,107.86,107.86,107.86,107.86,31200000.0
2008-06-19 00:28:00,107.86,107.86,107.845,107.85,160500000.0
2008-06-19 00:29:00,107.855,107.86,107.855,107.855,91700000.0
2008-06-19 00:30:00,107.86,107.86,107.855,107.855,48200000.0
2008-06-19 00:31:00,107.855,107.86,107.85,107.85,101300000.0
2008-06-19 00:32:00,107.85,107.855,107.85,107.855,29800000.0
2008-06-19 00:33:00,107.855,107.86,107.85,107.85,119100000.0
2008-06-19 00:34:00,107.85,107.86,107.845,107.85,116900000.0
2008-06-19 00:35:00,107.85,107.855,107.85,107.85,79200000.0
2008-06-19 00:36:00,107.85,107.85,107.84,107.84,87900000.0
2008-06-19 00:37:00,107.845,107.845,107.845,107.845,11000000.0
2008-06-19 00:38:00,107.845,107.855,107.845,107.85,69600000.0
2008-06-19 00:39:00,107.85,107.855,107.85,107.855,23800000.0
2008-06-19 00:40:00,107.86,107.86,107.85,107.85,139800000.0
2008-06-19 00:41:00,107.85,107.855,107.845,107.85,111200000.0
2008-06-19 00:42:00,107.85,107.85,107.85,107.85,11800000.0
2008-06-19 00:43:00,107.85,107.85,107.845,107.85,44700000.0
2008-06-19 00:44:00,107.85,107.85,107.85,107.85,8200000.0
2008-06-19 00:45:00,107.85,107.85,107.84,107.84,136399999.0
2008-06-19 00:46:00,107.84,107.845,107.835,107.845,122300000.0
2008-06-19 00:47:00,107.845,107.845,107.84,107.84,99800000.0
2008-06-19 00:48:00,107.835,107.84,107.825,107.825,149300000.0
2008-06-19 00:49:00,107.825,107.85,107.825,107.835,331700000.0
2008-06-19 00:50:00,107.84,107.85,107.825,107.835,186400000.0
2008-06-19 00:51:00,107.835,107.835,107.835,107.835,12000000.0
2008-06-19 00:52:00,107.835,107.835,107.835,107.835,54200000.0
2008-06-19 00:53:00,107.835,107.835,107.83,107.83,79500000.0
2008-06-19 00:54:00,107.83,107.83,107.83,107.83,52500000.0
2008-06-19 00:55:00,107.83,107.84,107.83,107.83,61400000.0
2008-06-19 00:56:00,107.83,107.855,107.82,107.825,267800000.0
2008-06-19 00:57:00,107.83,107.84,107.825,107.83,260000000.0
2008-06-19 00:58:00,107.83,107.835,107.825,107.825,165900000.0
2008-06-19 00:59:00,107.83,107.835,107.83,107.835,52300000.0
2008-06-19 01:00:00,107.835,107.835,107.83,107.83,11800000.0
2008-06-19 01:01:00,107.83,107.845,107.83,107.835,118900000.0
2008-06-19 01:02:00,107.835,107.835,107.83,107.835,28999999.0
2008-06-19 01:03:00,107.835,107.835,107.83,107.83,47200000.0
2008-06-19 01:04:00,107.83,107.83,107.83,107.83,40200000.0
2008-06-19 01:05:00,107.83,107.835,107.825,107.825,78100000.0
2008-06-19 01:06:00,107.825,107.83,107.825,107.83,26400000.0
2008-06-19 01:07:00,107.83,107.83,107.83,107.83,3400000.0
2008-06-19 01:08:00,107.83,107.835,107.825,107.825,190900000.0
2008-06-19 01:09:00,107.825,107.83,107.82,107.83,171800000.0
2008-06-19 01:10:00,107.83,107.83,107.83,107.83,11700000.0
2008-06-19 01:11:00,107.83,107.83,107.825,107.825,35800000.0
2008-06-19 01:12:00,107.825,107.825,107.815,107.82,180000000.0
2008-06-19 01:13:00,107.825,107.825,107.825,107.825,14100000.0
2008-06-19 01:14:00,107.83,107.83,107.825,107.825,23800000.0
2008-06-19 01:15:00,107.825,107.83,107.825,107.83,30800000.0
2008-06-19 01:16:00,107.83,107.84,107.82,107.82,114900000.0
2008-06-19 01:17:00,107.82,107.82,107.81,107.81,102600000.0
2008-06-19 01:18:00,107.81,107.81,107.8,107.81,146700000.0
2008-06-19 01:19:00,107.805,107.82,107.805,107.815,138500000.0
2008-06-19 01:20:00,107.81,107.82,107.81,107.815,107500000.0
2008-06-19 01:21:00,107.82,107.82,107.815,107.82,105600000.0
2008-06-19 01:22:00,107.82,107.83,107.82,107.825,177300000.0
2008-06-19 01:23:00,107.83,107.835,107.82,107.82,133900000.0
2008-06-19 01:24:00,107.82,107.84,107.82,107.83,62500000.0
2008-06-19 01:25:00,107.83,107.83,107.825,107.825,16600000.0
2008-06-19 01:26:00,107.825,107.825,107.82,107.825,9600000.0
2008-06-19 01:27:00,107.82,107.82,107.82,107.82,10100000.0
2008-06-19 01:28:00,107.825,107.84,107.82,107.835,66300000.0
2008-06-19 01:29:00,107.835,107.84,107.825,107.83,86100000.0
2008-06-19 01:30:00,107.83,107.85,107.82,107.84,248800000.0
2008-06-19 01:31:00,107.845,107.85,107.84,107.85,159600000.0
2008-06-19 01:32:00,107.85,107.855,107.85,107.85,159400000.0
2008-06-19 01:33:00,107.85,107.86,107.85,107.86,181100000.0
2008-06-19 01:34:00,107.86,107.86,107.85,107.85,239000000.0
2008-06-19 01:35:00,107.855,107.86,107.85,107.85,95800000.0
2008-06-19 01:36:00,107.85,107.85,107.85,107.85,55800000.0
2008-06-19 01:37:00,107.85,107.86,107.85,107.85,143800000.0
2008-06-19 01:38:00,107.85,107.86,107.85,107.85,59100000.0
2008-06-19 01:39:00,107.85,107.85,107.84,107.85,39200000.0
2008-06-19 01:40:00,107.855,107.86,107.85,107.85,177300000.0
2008-06-19 01:41:00,107.85,107.86,107.84,107.84,363200000.0
2008-06-19 01:42:00,107.84,107.85,107.84,107.84,121900000.0
2008-06-19 01:43:00,107.84,107.85,107.84,107.84,49900000.0
2008-06-19 01:44:00,107.84,107.84,107.83,107.83,306600000.0
2008-06-19 01:45:00,107.83,107.84,107.83,107.84,83400000.0
2008-06-19 01:46:00,107.84,107.84,107.84,107.84,3200000.0
2008-06-19 01:47:00,107.84,107.84,107.84,107.84,46400000.0
2008-06-19 01:48:00,107.84,107.85,107.84,107.84,107200000.0
2008-06-19 01:49:00,107.84,107.84,107.84,107.84,123900000.0
2008-06-19 01:50:00,107.84,107.85,107.84,107.84,116500000.0
2008-06-19 01:51:00,107.84,107.84,107.84,107.84,236900000.0
2008-06-19 01:52:00,107.84,107.85,107.84,107.84,231200000.0
2008-06-19 01:53:00,107.84,107.84,107.83,107.83,101800000.0
2008-06-19 01:54:00,107.83,107.83,107.825,107.83,39300000.0
2008-06-19 01:55:00,107.83,107.86,107.83,107.86,303200000.0
2008-06-19 01:56:00,107.86,107.86,107.83,107.83,279800001.0
2008-06-19 01:57:00,107.83,107.84,107.81,107.81,91200000.0
2008-06-19 01:58:00,107.81,107.82,107.81,107.82,103800000.0
2008-06-19 01:59:00,107.82,107.82,107.81,107.81,76500000.0
2008-06-19 02:00:00,107.81,107.82,107.795,107.81,389000000.0
2008-06-19 02:01:00,107.81,107.81,107.75,107.77,520200000.0
2008-06-19 02:02:00,107.77,107.78,107.72,107.735,555100003.0
2008-06-19 02:03:00,107.735,107.75,107.71,107.71,729900003.0
2008-06-19 02:04:00,107.71,107.72,107.695,107.72,735200001.0
2008-06-19 02:05:00,107.72,107.75,107.72,107.72,535899999.0
2008-06-19 02:06:00,107.72,107.73,107.72,107.73,378300000.0
2008-06-19 02:07:00,107.73,107.75,107.71,107.73,503499999.0
2008-06-19 02:08:00,107.73,107.74,107.72,107.73,287200001.0
2008-06-19 02:09:00,107.73,107.74,107.72,107.73,619300002.0
2008-06-19 02:10:00,107.73,107.74,107.72,107.73,511900000.0
2008-06-19 02:11:00,107.73,107.73,107.72,107.72,276600000.0
2008-06-19 02:12:00,107.72,107.74,107.72,107.73,259500001.0
2008-06-19 02:13:00,107.73,107.74,107.7,107.7,719299998.0
2008-06-19 02:14:00,107.7,107.7,107.66,107.68,360600001.0
2008-06-19 02:15:00,107.68,107.68,107.62,107.62,686099999.0
2008-06-19 02:16:00,107.62,107.68,107.61,107.67,876000001.0
2008-06-19 02:17:00,107.67,107.67,107.64,107.66,312000000.0
2008-06-19 02:18:00,107.66,107.66,107.625,107.66,605300000.0
2008-06-19 02:19:00,107.655,107.69,107.655,107.67,655299998.0
2008-06-19 02:20:00,107.67,107.67,107.65,107.66,408200000.0
2008-06-19 02:21:00,107.66,107.67,107.66,107.67,259500000.0
2008-06-19 02:22:00,107.67,107.67,107.65,107.65,395400000.0
2008-06-19 02:23:00,107.65,107.65,107.63,107.64,485200000.0
2008-06-19 02:24:00,107.64,107.67,107.64,107.67,242200000.0
2008-06-19 02:25:00,107.67,107.68,107.66,107.67,433400000.0
2008-06-19 02:26:00,107.67,107.69,107.66,107.68,570000000.0
2008-06-19 02:27:00,107.68,107.71,107.67,107.71,707800000.0
2008-06-19 02:28:00,107.71,107.725,107.7,107.715,503000000.0
2008-06-19 02:29:00,107.715,107.72,107.69,107.7,541199999.0
2008-06-19 02:30:00,107.7,107.7,107.67,107.67,984100001.0
2008-06-19 02:31:00,107.67,107.67,107.66,107.66,195900000.0
2008-06-19 02:32:00,107.66,107.66,107.64,107.65,419600000.0
2008-06-19 02:33:00,107.65,107.65,107.63,107.63,478400001.0
2008-06-19 02:34:00,107.63,107.63,107.6,107.6,457800001.0
2008-06-19 02:35:00,107.6,107.62,107.58,107.61,798500001.0
2008-06-19 02:36:00,107.61,107.63,107.6,107.63,594100002.0
2008-06-19 02:37:00,107.63,107.66,107.62,107.66,396600000.0
2008-06-19 02:38:00,107.65,107.67,107.64,107.65,160100000.0
2008-06-19 02:39:00,107.65,107.68,107.64,107.64,366700000.0
2008-06-19 02:40:00,107.64,107.67,107.64,107.67,249700000.0
2008-06-19 02:41:00,107.67,107.67,107.64,107.65,270200000.0
2008-06-19 02:42:00,107.64,107.65,107.63,107.64,291099999.0
2008-06-19 02:43:00,107.64,107.64,107.63,107.64,352500000.0
2008-06-19 02:44:00,107.64,107.64,107.63,107.635,245000000.0
2008-06-19 02:45:00,107.64,107.64,107.63,107.63,296399999.0
2008-06-19 02:46:00,107.63,107.63,107.605,107.62,519200000.0
2008-06-19 02:47:00,107.62,107.63,107.62,107.63,224800000.0
2008-06-19 02:48:00,107.63,107.65,107.63,107.65,202800000.0
2008-06-19 02:49:00,107.65,107.65,107.64,107.64,117099999.0
2008-06-19 02:50:00,107.64,107.64,107.62,107.64,664400002.0
2008-06-19 02:51:00,107.64,107.66,107.64,107.65,297300000.0
2008-06-19 02:52:00,107.65,107.67,107.65,107.67,356200000.0
2008-06-19 02:53:00,107.67,107.68,107.66,107.66,270700000.0
2008-06-19 02:54:00,107.66,107.7,107.66,107.7,337200000.0
2008-06-19 02:55:00,107.7,107.72,107.7,107.71,492800001.0
2008-06-19 02:56:00,107.71,107.71,107.68,107.7,411199999.0
2008-06-19 02:57:00,107.7,107.71,107.69,107.7,303100000.0
2008-06-19 02:58:00,107.7,107.71,107.69,107.7,319600000.0
2008-06-19 02:59:00,107.7,107.73,107.7,107.72,370300000.0
2008-06-19 03:00:00,107.72,107.75,107.72,107.73,608700000.0
2008-06-19 03:01:00,107.73,107.73,107.69,107.7,538999999.0
2008-06-19 03:02:00,107.7,107.7,107.69,107.69,228100000.0
2008-06-19 03:03:00,107.69,107.71,107.69,107.71,550900000.0
2008-06-19 03:04:00,107.71,107.73,107.71,107.715,604099999.0
2008-06-19 03:05:00,107.71,107.71,107.69,107.69,569399999.0
2008-06-19 03:06:00,107.69,107.705,107.69,107.7,240100000.0
2008-06-19 03:07:00,107.7,107.76,107.7,107.75,666000000.0
2008-06-19 03:08:00,107.75,107.75,107.72,107.73,521900000.0
2008-06-19 03:09:00,107.73,107.74,107.72,107.73,315200000.0
2008-06-19 03:10:00,107.73,107.73,107.69,107.7,479399999.0
2008-06-19 03:11:00,107.7,107.7,107.67,107.67,458800000.0
2008-06-19 03:12:00,107.665,107.67,107.66,107.67,461700000.0
2008-06-19 03:13:00,107.67,107.69,107.67,107.69,448500001.0
2008-06-19 03:14:00,107.69,107.69,107.68,107.68,439900001.0
2008-06-19 03:15:00,107.68,107.68,107.67,107.68,80700000.0
2008-06-19 03:16:00,107.68,107.69,107.67,107.68,251400000.0
2008-06-19 03:17:00,107.68,107.69,107.68,107.68,489900000.0
2008-06-19 03:18:00,107.68,107.69,107.68,107.68,557300000.0
2008-06-19 03:19:00,107.68,107.69,107.66,107.67,526800000.0
2008-06-19 03:20:00,107.68,107.68,107.65,107.65,196800000.0
2008-06-19 03:21:00,107.65,107.66,107.65,107.66,235500000.0
2008-06-19 03:22:00,107.66,107.66,107.65,107.655,224600000.0
2008-06-19 03:23:00,107.65,107.66,107.65,107.66,293200000.0
2008-06-19 03:24:00,107.66,107.67,107.66,107.66,319500000.0
2008-06-19 03:25:00,107.66,107.68,107.66,107.67,648199999.0
2008-06-19 03:26:00,107.67,107.68,107.67,107.67,251600000.0
2008-06-19 03:27:00,107.68,107.68,107.67,107.67,60600000.0
2008-06-19 03:28:00,107.67,107.68,107.67,107.67,569500000.0
2008-06-19 03:29:00,107.67,107.68,107.67,107.67,319600000.0
2008-06-19 03:30:00,107.67,107.69,107.67,107.68,539500001.0
2008-06-19 03:31:00,107.68,107.69,107.68,107.69,264400001.0
2008-06-19 03:32:00,107.69,107.69,107.68,107.69,501999996.0
2008-06-19 03:33:00,107.69,107.69,107.68,107.685,777299999.0
2008-06-19 03:34:00,107.685,107.69,107.68,107.68,469300001.0
2008-06-19 03:35:00,107.68,107.68,107.67,107.67,948600000.0
2008-06-19 03:36:00,107.67,107.68,107.67,107.67,902300003.0
2008-06-19 03:37:00,107.67,107.67,107.65,107.66,745400001.0
2008-06-19 03:38:00,107.66,107.66,107.64,107.65,381799999.0
2008-06-19 03:39:00,107.65,107.66,107.65,107.65,179900000.0
2008-06-19 03:40:00,107.65,107.65,107.63,107.63,358300000.0
2008-06-19 03:41:00,107.63,107.63,107.62,107.63,91499999.0
2008-06-19 03:42:00,107.63,107.63,107.61,107.61,224599999.0
2008-06-19 03:43:00,107.61,107.62,107.61,107.61,244700000.0
2008-06-19 03:44:00,107.61,107.62,107.6,107.6,827900001.0
2008-06-19 03:45:00,107.6,107.64,107.6,107.64,612500000.0
2008-06-19 03:46:00,107.64,107.66,107.64,107.66,492300000.0
2008-06-19 03:47:00,107.66,107.68,107.66,107.67,801899999.0
2008-06-19 03:48:00,107.67,107.68,107.66,107.66,728500000.0
2008-06-19 03:49:00,107.66,107.67,107.65,107.67,677700000.0
2008-06-19 03:50:00,107.67,107.68,107.65,107.66,839900000.0
2008-06-19 03:51:00,107.66,107.68,107.65,107.68,584300000.0
2008-06-19 03:52:00,107.67,107.69,107.67,107.68,565600000.0
2008-06-19 03:53:00,107.68,107.68,107.66,107.67,426300000.0
2008-06-19 03:54:00,107.67,107.67,107.66,107.665,156600000.0
2008-06-19 03:55:00,107.67,107.67,107.64,107.64,420800000.0
2008-06-19 03:56:00,107.64,107.65,107.63,107.65,129400000.0
2008-06-19 03:57:00,107.65,107.65,107.65,107.65,116000000.0
2008-06-19 03:58:00,107.64,107.65,107.64,107.65,220200000.0
2008-06-19 03:59:00,107.64,107.65,107.64,107.65,108000001.0
2008-06-19 04:00:00,107.65,107.66,107.64,107.66,736000001.0
2008-06-19 04:01:00,107.66,107.68,107.65,107.66,322500001.0
2008-06-19 04:02:00,107.65,107.67,107.65,107.67,152200000.0
2008-06-19 04:03:00,107.66,107.67,107.66,107.67,420200000.0
2008-06-19 04:04:00,107.67,107.69,107.67,107.685,133500000.0
2008-06-19 04:05:00,107.685,107.69,107.65,107.65,1181900001.0
2008-06-19 04:06:00,107.65,107.68,107.65,107.665,375500000.0
2008-06-19 04:07:00,107.665,107.68,107.665,107.67,196400000.0
2008-06-19 04:08:00,107.665,107.68,107.665,107.68,282100000.0
2008-06-19 04:09:00,107.68,107.68,107.67,107.68,270300000.0
2008-06-19 04:10:00,107.68,107.68,107.67,107.67,671900000.0
2008-06-19 04:11:00,107.67,107.68,107.67,107.67,406800000.0
2008-06-19 04:12:00,107.67,107.68,107.67,107.67,232500000.0
2008-06-19 04:13:00,107.67,107.67,107.67,107.67,115300000.0
2008-06-19 04:14:00,107.66,107.67,107.66,107.67,21900000.0
2008-06-19 04:15:00,107.67,107.67,107.67,107.67,116400000.0
2008-06-19 04:16:00,107.67,107.67,107.67,107.67,79300000.0
2008-06-19 04:17:00,107.67,107.67,107.67,107.67,135700000.0
2008-06-19 04:18:00,107.67,107.67,107.66,107.66,383100000.0
2008-06-19 04:19:00,107.66,107.66,107.66,107.66,138500000.0
2008-06-19 04:20:00,107.665,107.67,107.66,107.66,239200000.0
2008-06-19 04:21:00,107.66,107.67,107.66,107.66,280899999.0
2008-06-19 04:22:00,107.66,107.66,107.64,107.64,228700000.0
2008-06-19 04:23:00,107.64,107.64,107.64,107.64,70000000.0
2008-06-19 04:24:00,107.64,107.64,107.64,107.64,55600000.0
2008-06-19 04:25:00,107.64,107.64,107.63,107.64,283699999.0
2008-06-19 04:26:00,107.64,107.65,107.64,107.65,356500000.0
2008-06-19 04:27:00,107.65,107.67,107.65,107.67,683699999.0
2008-06-19 04:28:00,107.66,107.67,107.66,107.66,411800000.0
2008-06-19 04:29:00,107.66,107.66,107.65,107.65,410800002.0
2008-06-19 04:30:00,107.65,107.66,107.63,107.63,547100000.0
2008-06-19 04:31:00,107.63,107.63,107.6,107.61,713600001.0
2008-06-19 04:32:00,107.61,107.62,107.6,107.61,419700000.0
2008-06-19 04:33:00,107.61,107.62,107.61,107.62,146200000.0
2008-06-19 04:34:00,107.62,107.63,107.61,107.62,260500000.0
2008-06-19 04:35:00,107.62,107.63,107.62,107.62,245600000.0
2008-06-19 04:36:00,107.62,107.63,107.62,107.63,29100000.0
2008-06-19 04:37:00,107.63,107.65,107.63,107.64,671800000.0
2008-06-19 04:38:00,107.645,107.65,107.64,107.64,82499999.0
2008-06-19 04:39:00,107.64,107.65,107.64,107.65,290900000.0
2008-06-19 04:40:00,107.65,107.66,107.64,107.64,486300000.0
2008-06-19 04:41:00,107.64,107.65,107.64,107.65,116000000.0
2008-06-19 04:42:00,107.65,107.66,107.65,107.66,289300000.0
2008-06-19 04:43:00,107.65,107.66,107.65,107.66,80599999.0
2008-06-19 04:44:00,107.66,107.66,107.66,107.66,37200000.0
2008-06-19 04:45:00,107.66,107.66,107.66,107.66,19200000.0
2008-06-19 04:46:00,107.66,107.66,107.65,107.65,209700000.0
2008-06-19 04:47:00,107.64,107.64,107.64,107.64,160200000.0
2008-06-19 04:48:00,107.64,107.64,107.63,107.635,469100000.0
2008-06-19 04:49:00,107.63,107.64,107.63,107.64,149500000.0
2008-06-19 04:50:00,107.64,107.64,107.64,107.64,36500000.0
2008-06-19 04:51:00,107.64,107.66,107.64,107.65,384400000.0
2008-06-19 04:52:00,107.65,107.66,107.65,107.65,367000000.0
2008-06-19 04:53:00,107.65,107.66,107.65,107.65,145699999.0
2008-06-19 04:54:00,107.65,107.66,107.65,107.65,223400002.0
2008-06-19 04:55:00,107.65,107.65,107.65,107.65,32900000.0
2008-06-19 04:56:00,107.645,107.65,107.645,107.65,16400000.0
2008-06-19 04:57:00,107.65,107.65,107.65,107.65,21900000.0
2008-06-19 04:58:00,107.65,107.65,107.65,107.65,3200000.0
2008-06-19 04:59:00,107.65,107.66,107.65,107.65,125600000.0
2008-06-19 05:00:00,107.65,107.66,107.65,107.66,168200000.0
2008-06-19 05:01:00,107.66,107.66,107.65,107.65,285200000.0
2008-06-19 05:02:00,107.65,107.66,107.65,107.65,182600000.0
2008-06-19 05:03:00,107.65,107.65,107.64,107.65,260299999.0
2008-06-19 05:04:00,107.64,107.65,107.64,107.64,217399999.0
2008-06-19 05:05:00,107.64,107.66,107.64,107.65,500699999.0
2008-06-19 05:06:00,107.65,107.66,107.65,107.65,463400000.0
2008-06-19 05:07:00,107.65,107.66,107.65,107.65,485700000.0
2008-06-19 05:08:00,107.65,107.65,107.64,107.64,481600000.0
2008-06-19 05:09:00,107.64,107.65,107.64,107.65,142100000.0
2008-06-19 05:10:00,107.645,107.65,107.64,107.64,66400000.0
2008-06-19 05:11:00,107.64,107.64,107.64,107.64,67100000.0
2008-06-19 05:12:00,107.64,107.64,107.63,107.64,445499999.0
2008-06-19 05:13:00,107.64,107.64,107.63,107.64,328800000.0
2008-06-19 05:14:00,107.64,107.64,107.64,107.64,33800000.0
2008-06-19 05:15:00,107.64,107.65,107.64,107.65,268500000.0
2008-06-19 05:16:00,107.64,107.65,107.63,107.64,424700000.0
2008-06-19 05:17:00,107.64,107.64,107.64,107.64,82700000.0
2008-06-19 05:18:00,107.64,107.64,107.64,107.64,90600000.0
2008-06-19 05:19:00,107.64,107.64,107.64,107.64,288700000.0
2008-06-19 05:20:00,107.64,107.65,107.64,107.65,485000000.0
2008-06-19 05:21:00,107.65,107.65,107.65,107.65,119400000.0
2008-06-19 05:22:00,107.65,107.65,107.64,107.64,106700000.0
2008-06-19 05:23:00,107.64,107.65,107.64,107.65,275900000.0
2008-06-19 05:24:00,107.65,107.65,107.64,107.65,241800000.0
2008-06-19 05:25:00,107.64,107.65,107.64,107.64,246300000.0
2008-06-19 05:26:00,107.64,107.64,107.64,107.64,68300000.0
2008-06-19 05:27:00,107.64,107.64,107.63,107.63,252900000.0
2008-06-19 05:28:00,107.63,107.63,107.63,107.63,163200001.0
2008-06-19 05:29:00,107.63,107.64,107.63,107.63,230700000.0
2008-06-19 05:30:00,107.63,107.63,107.63,107.63,143200000.0
2008-06-19 05:31:00,107.63,107.63,107.62,107.62,213399999.0
2008-06-19 05:32:00,107.62,107.63,107.62,107.63,408499999.0
2008-06-19 05:33:00,107.63,107.635,107.63,107.63,92700000.0
2008-06-19 05:34:00,107.63,107.63,107.63,107.63,35600000.0
2008-06-19 05:35:00,107.63,107.63,107.62,107.62,285600001.0
2008-06-19 05:36:00,107.62,107.63,107.62,107.63,85300000.0
2008-06-19 05:37:00,107.63,107.63,107.63,107.63,66200000.0
2008-06-19 05:38:00,107.63,107.63,107.62,107.62,366200000.0
2008-06-19 05:39:00,107.62,107.62,107.61,107.61,396800000.0
2008-06-19 05:40:00,107.61,107.61,107.61,107.61,777300000.0
2008-06-19 05:41:00,107.61,107.62,107.61,107.62,439600000.0
2008-06-19 05:42:00,107.62,107.63,107.62,107.63,145500000.0
2008-06-19 05:43:00,107.63,107.63,107.62,107.63,476300000.0
2008-06-19 05:44:00,107.63,107.63,107.62,107.62,425900001.0
2008-06-19 05:45:00,107.62,107.62,107.62,107.62,134900000.0
2008-06-19 05:46:00,107.62,107.62,107.62,107.62,128100000.0
2008-06-19 05:47:00,107.62,107.62,107.62,107.62,96900000.0
2008-06-19 05:48:00,107.62,107.62,107.57,107.59,1132100003.0
2008-06-19 05:49:00,107.59,107.62,107.59,107.61,568400002.0
2008-06-19 05:50:00,107.61,107.61,107.59,107.6,522399999.0
2008-06-19 05:51:00,107.6,107.61,107.6,107.6,272000000.0
2008-06-19 05:52:00,107.6,107.63,107.6,107.63,429300000.0
2008-06-19 05:53:00,107.63,107.64,107.63,107.63,447899999.0
2008-06-19 05:54:00,107.63,107.63,107.62,107.62,762399996.0
2008-06-19 05:55:00,107.62,107.62,107.62,107.62,138800000.0
2008-06-19 05:56:00,107.62,107.64,107.62,107.64,566600001.0
2008-06-19 05:57:00,107.64,107.66,107.64,107.65,1199200000.0
2008-06-19 05:58:00,107.65,107.66,107.65,107.66,988800002.0
2008-06-19 05:59:00,107.66,107.66,107.64,107.64,464100000.0
2008-06-19 06:00:00,107.64,107.65,107.64,107.65,764600000.0
2008-06-19 06:01:00,107.65,107.65,107.65,107.65,121800000.0
2008-06-19 06:02:00,107.65,107.65,107.645,107.645,177300000.0
2008-06-19 06:03:00,107.645,107.645,107.645,107.645,15200000.0
2008-06-19 06:04:00,107.645,107.66,107.645,107.65,690400001.0
2008-06-19 06:05:00,107.65,107.68,107.65,107.66,1006299994.0
2008-06-19 06:06:00,107.66,107.67,107.65,107.65,518299999.0
2008-06-19 06:07:00,107.65,107.66,107.65,107.66,796400002.0
2008-06-19 06:08:00,107.66,107.66,107.65,107.66,329400000.0
2008-06-19 06:09:00,107.66,107.66,107.65,107.65,385900001.0
2008-06-19 06:10:00,107.65,107.65,107.65,107.65,96000000.0
2008-06-19 06:11:00,107.65,107.65,107.65,107.65,38200000.0
2008-06-19 06:12:00,107.65,107.67,107.65,107.67,674900000.0
2008-06-19 06:13:00,107.67,107.7,107.67,107.69,1430099998.0
2008-06-19 06:14:00,107.7,107.7,107.69,107.7,170600000.0
2008-06-19 06:15:00,107.7,107.72,107.7,107.72,555600000.0
2008-06-19 06:16:00,107.72,107.73,107.71,107.71,202000000.0
2008-06-19 06:17:00,107.71,107.73,107.71,107.72,712300000.0
2008-06-19 06:18:00,107.72,107.74,107.72,107.73,912199998.0
2008-06-19 06:19:00,107.73,107.73,107.72,107.73,776300000.0
2008-06-19 06:20:00,107.73,107.73,107.72,107.73,428600000.0
2008-06-19 06:21:00,107.73,107.73,107.72,107.72,564500000.0
2008-06-19 06:22:00,107.72,107.73,107.71,107.72,1351899999.0
2008-06-19 06:23:00,107.72,107.72,107.7,107.7,665899999.0
2008-06-19 06:24:00,107.7,107.7,107.7,107.7,168300000.0
2008-06-19 06:25:00,107.7,107.71,107.7,107.7,747300000.0
2008-06-19 06:26:00,107.7,107.705,107.69,107.7,299900000.0
2008-06-19 06:27:00,107.7,107.7,107.69,107.69,717999999.0
2008-06-19 06:28:00,107.69,107.69,107.68,107.68,406099997.0
2008-06-19 06:29:00,107.68,107.69,107.68,107.69,557699999.0
2008-06-19 06:30:00,107.69,107.69,107.67,107.67,1062799997.0
2008-06-19 06:31:00,107.67,107.68,107.67,107.68,460199999.0
2008-06-19 06:32:00,107.68,107.69,107.68,107.69,746999999.0
2008-06-19 06:33:00,107.69,107.7,107.68,107.7,777500001.0
2008-06-19 06:34:00,107.7,107.7,107.69,107.69,606400001.0
2008-06-19 06:35:00,107.69,107.69,107.68,107.68,929299996.0
2008-06-19 06:36:00,107.68,107.69,107.68,107.68,685000000.0
2008-06-19 06:37:00,107.68,107.68,107.68,107.68,785099999.0
2008-06-19 06:38:00,107.68,107.69,107.68,107.69,179400000.0
2008-06-19 06:39:00,107.69,107.72,107.69,107.705,826200000.0
2008-06-19 06:40:00,107.705,107.73,107.705,107.72,372100000.0
2008-06-19 06:41:00,107.72,107.73,107.72,107.72,517200001.0
2008-06-19 06:42:00,107.72,107.73,107.71,107.71,658500000.0
2008-06-19 06:43:00,107.71,107.71,107.69,107.705,741599999.0
2008-06-19 06:44:00,107.71,107.71,107.69,107.69,366000000.0
2008-06-19 06:45:00,107.69,107.69,107.68,107.69,286000002.0
2008-06-19 06:46:00,107.69,107.69,107.68,107.68,313300000.0
2008-06-19 06:47:00,107.68,107.68,107.68,107.68,278000000.0
2008-06-19 06:48:00,107.68,107.69,107.68,107.68,384000000.0
2008-06-19 06:49:00,107.68,107.69,107.68,107.69,199400000.0
2008-06-19 06:50:00,107.69,107.69,107.67,107.67,977499998.0
2008-06-19 06:51:00,107.67,107.67,107.66,107.66,795500001.0
2008-06-19 06:52:00,107.66,107.66,107.65,107.65,442500000.0
2008-06-19 06:53:00,107.65,107.65,107.65,107.65,73500000.0
2008-06-19 06:54:00,107.65,107.66,107.65,107.66,278600000.0
2008-06-19 06:55:00,107.66,107.66,107.65,107.66,187800000.0
2008-06-19 06:56:00,107.66,107.67,107.66,107.66,412400000.0
2008-06-19 06:57:00,107.66,107.67,107.66,107.67,153100000.0
2008-06-19 06:58:00,107.67,107.68,107.67,107.67,245099999.0
2008-06-19 06:59:00,107.67,107.69,107.67,107.69,1274999996.0
2008-06-19 07:00:00,107.69,107.7,107.67,107.68,334800000.0
2008-06-19 07:01:00,107.68,107.69,107.68,107.69,165900000.0
2008-06-19 07:02:00,107.69,107.7,107.68,107.68,918200002.0
2008-06-19 07:03:00,107.68,107.7,107.68,107.685,335400001.0
2008-06-19 07:04:00,107.685,107.7,107.68,107.7,694600000.0
2008-06-19 07:05:00,107.7,107.7,107.69,107.69,275200000.0
2008-06-19 07:06:00,107.68,107.7,107.68,107.7,252400000.0
2008-06-19 07:07:00,107.7,107.71,107.67,107.68,530999999.0
2008-06-19 07:08:00,107.68,107.68,107.67,107.67,300200001.0
2008-06-19 07:09:00,107.67,107.67,107.66,107.66,299500001.0
2008-06-19 07:10:00,107.66,107.66,107.66,107.66,213400000.0
2008-06-19 07:11:00,107.66,107.66,107.655,107.66,170800000.0
2008-06-19 07:12:00,107.66,107.68,107.66,107.67,293900000.0
2008-06-19 07:13:00,107.67,107.68,107.67,107.68,294400000.0
2008-06-19 07:14:00,107.67,107.68,107.67,107.68,197600000.0
2008-06-19 07:15:00,107.68,107.68,107.67,107.68,29999999.0
2008-06-19 07:16:00,107.67,107.68,107.67,107.68,146300000.0
2008-06-19 07:17:00,107.68,107.68,107.67,107.67,90399999.0
2008-06-19 07:18:00,107.67,107.68,107.66,107.66,360099999.0
2008-06-19 07:19:00,107.66,107.66,107.66,107.66,129000000.0
2008-06-19 07:20:00,107.66,107.66,107.645,107.645,235700000.0
2008-06-19 07:21:00,107.64,107.65,107.62,107.62,848800000.0
2008-06-19 07:22:00,107.62,107.63,107.61,107.61,674399999.0
2008-06-19 07:23:00,107.61,107.62,107.595,107.595,706499999.0
2008-06-19 07:24:00,107.6,107.6,107.56,107.57,1253300000.0
2008-06-19 07:25:00,107.57,107.59,107.52,107.53,1287000000.0
2008-06-19 07:26:00,107.53,107.54,107.485,107.51,1154500002.0
2008-06-19 07:27:00,107.51,107.53,107.51,107.52,1135700003.0
2008-06-19 07:28:00,107.52,107.55,107.52,107.54,695699998.0
2008-06-19 07:29:00,107.54,107.56,107.53,107.53,802100001.0
2008-06-19 07:30:00,107.53,107.54,107.53,107.54,565900000.0
2008-06-19 07:31:00,107.53,107.57,107.5,107.51,1063900000.0
2008-06-19 07:32:00,107.51,107.53,107.51,107.53,606499999.0
2008-06-19 07:33:00,107.53,107.53,107.51,107.51,565700000.0
2008-06-19 07:34:00,107.51,107.52,107.5,107.51,1062900003.0
2008-06-19 07:35:00,107.515,107.55,107.515,107.54,1185100001.0
2008-06-19 07:36:00,107.54,107.54,107.53,107.54,429799998.0
2008-06-19 07:37:00,107.54,107.55,107.535,107.55,716500003.0
2008-06-19 07:38:00,107.55,107.56,107.55,107.56,611200000.0
2008-06-19 07:39:00,107.56,107.56,107.54,107.55,955899995.0
2008-06-19 07:40:00,107.55,107.56,107.55,107.56,270100000.0
2008-06-19 07:41:00,107.56,107.56,107.55,107.56,361600002.0
2008-06-19 07:42:00,107.555,107.58,107.55,107.56,842699999.0
2008-06-19 07:43:00,107.56,107.57,107.55,107.57,400600000.0
2008-06-19 07:44:00,107.57,107.6,107.57,107.59,598600000.0
2008-06-19 07:45:00,107.59,107.6,107.59,107.59,389799999.0
2008-06-19 07:46:00,107.59,107.59,107.58,107.58,585300000.0
2008-06-19 07:47:00,107.58,107.58,107.55,107.57,1139100003.0
2008-06-19 07:48:00,107.57,107.59,107.57,107.59,281500001.0
2008-06-19 07:49:00,107.585,107.59,107.58,107.58,330700001.0
2008-06-19 07:50:00,107.58,107.59,107.57,107.58,971499999.0
2008-06-19 07:51:00,107.58,107.58,107.57,107.57,190200000.0
2008-06-19 07:52:00,107.57,107.605,107.56,107.605,1090499999.0
2008-06-19 07:53:00,107.61,107.64,107.61,107.62,609900001.0
2008-06-19 07:54:00,107.62,107.62,107.6,107.6,339600000.0
2008-06-19 07:55:00,107.6,107.61,107.59,107.6,570600001.0
2008-06-19 07:56:00,107.6,107.62,107.6,107.62,446100001.0
2008-06-19 07:57:00,107.61,107.61,107.6,107.6,238700000.0
2008-06-19 07:58:00,107.605,107.62,107.605,107.62,383900000.0
2008-06-19 07:59:00,107.62,107.65,107.61,107.65,348200000.0
2008-06-19 08:00:00,107.65,107.66,107.64,107.65,234799999.0
2008-06-19 08:01:00,107.65,107.65,107.62,107.62,341799998.0
2008-06-19 08:02:00,107.61,107.62,107.595,107.61,685199996.0
2008-06-19 08:03:00,107.61,107.63,107.61,107.625,442600003.0
2008-06-19 08:04:00,107.625,107.64,107.625,107.63,479199998.0
2008-06-19 08:05:00,107.63,107.63,107.62,107.62,143700000.0
2008-06-19 08:06:00,107.61,107.62,107.61,107.62,208300002.0
2008-06-19 08:07:00,107.62,107.62,107.605,107.605,283000000.0
2008-06-19 08:08:00,107.605,107.62,107.59,107.605,826399999.0
2008-06-19 08:09:00,107.61,107.63,107.6,107.63,364800000.0
2008-06-19 08:10:00,107.63,107.63,107.61,107.61,413300000.0
2008-06-19 08:11:00,107.61,107.61,107.595,107.6,626200000.0
2008-06-19 08:12:00,107.6,107.62,107.6,107.62,478000002.0
2008-06-19 08:13:00,107.62,107.62,107.6,107.6,425900001.0
2008-06-19 08:14:00,107.6,107.6,107.57,107.59,877100000.0
2008-06-19 08:15:00,107.59,107.59,107.58,107.59,300700000.0
2008-06-19 08:16:00,107.59,107.6,107.58,107.6,837099999.0
2008-06-19 08:17:00,107.6,107.61,107.59,107.61,357600001.0
2008-06-19 08:18:00,107.61,107.62,107.6,107.62,428400000.0
2008-06-19 08:19:00,107.61,107.62,107.6,107.62,897799999.0
2008-06-19 08:20:00,107.62,107.63,107.61,107.63,743500001.0
2008-06-19 08:21:00,107.63,107.67,107.63,107.665,952099997.0
2008-06-19 08:22:00,107.66,107.67,107.64,107.65,1229200004.0
2008-06-19 08:23:00,107.655,107.665,107.65,107.65,374799999.0
2008-06-19 08:24:00,107.65,107.65,107.63,107.63,963299999.0
2008-06-19 08:25:00,107.63,107.635,107.62,107.62,552799995.0
2008-06-19 08:26:00,107.62,107.63,107.62,107.63,723600001.0
2008-06-19 08:27:00,107.63,107.63,107.62,107.625,406900000.0
2008-06-19 08:28:00,107.625,107.635,107.625,107.63,305500002.0
2008-06-19 08:29:00,107.63,107.64,107.63,107.63,548600002.0
2008-06-19 08:30:00,107.635,107.65,107.635,107.65,219800000.0
2008-06-19 08:31:00,107.645,107.65,107.64,107.64,428399999.0
2008-06-19 08:32:00,107.64,107.65,107.61,107.61,774400001.0
2008-06-19 08:33:00,107.61,107.61,107.6,107.605,499900001.0
2008-06-19 08:34:00,107.605,107.63,107.59,107.595,1001800003.0
2008-06-19 08:35:00,107.595,107.6,107.575,107.59,710600001.0
2008-06-19 08:36:00,107.59,107.6,107.58,107.595,429700000.0
2008-06-19 08:37:00,107.595,107.61,107.595,107.605,218200000.0
2008-06-19 08:38:00,107.605,107.61,107.59,107.59,349200000.0
2008-06-19 08:39:00,107.59,107.6,107.59,107.6,283000000.0
2008-06-19 08:40:00,107.6,107.62,107.6,107.61,493700000.0
2008-06-19 08:41:00,107.61,107.615,107.605,107.605,246000000.0
2008-06-19 08:42:00,107.605,107.605,107.59,107.59,290200000.0
2008-06-19 08:43:00,107.59,107.6,107.58,107.58,330000000.0
2008-06-19 08:44:00,107.58,107.58,107.53,107.54,652100000.0
2008-06-19 08:45:00,107.545,107.55,107.49,107.49,1108500000.0
2008-06-19 08:46:00,107.49,107.54,107.49,107.52,665100000.0
2008-06-19 08:47:00,107.52,107.53,107.5,107.5,517599999.0
2008-06-19 08:48:00,107.505,107.51,107.49,107.5,619000000.0
2008-06-19 08:49:00,107.495,107.5,107.485,107.49,754600000.0
2008-06-19 08:50:00,107.49,107.49,107.465,107.475,735500002.0
2008-06-19 08:51:00,107.475,107.515,107.47,107.51,624300001.0
2008-06-19 08:52:00,107.51,107.52,107.5,107.505,719199999.0
2008-06-19 08:53:00,107.505,107.52,107.505,107.51,489700000.0
2008-06-19 08:54:00,107.51,107.54,107.51,107.52,522100000.0
2008-06-19 08:55:00,107.52,107.54,107.52,107.53,776900000.0
2008-06-19 08:56:00,107.53,107.53,107.52,107.53,391500003.0
2008-06-19 08:57:00,107.53,107.55,107.52,107.54,961000000.0
2008-06-19 08:58:00,107.54,107.55,107.52,107.535,845800001.0
2008-06-19 08:59:00,107.53,107.55,107.53,107.53,756900001.0
2008-06-19 09:00:00,107.53,107.53,107.51,107.52,827999999.0
2008-06-19 09:01:00,107.52,107.53,107.51,107.52,730100000.0
2008-06-19 09:02:00,107.52,107.53,107.5,107.5,586200000.0
2008-06-19 09:03:00,107.495,107.51,107.495,107.5,1105800003.0
2008-06-19 09:04:00,107.5,107.52,107.5,107.52,328699999.0
2008-06-19 09:05:00,107.52,107.53,107.5,107.5,529900000.0
2008-06-19 09:06:00,107.5,107.5,107.48,107.48,411899999.0
2008-06-19 09:07:00,107.48,107.48,107.46,107.48,910200000.0
2008-06-19 09:08:00,107.48,107.5,107.47,107.49,965400001.0
2008-06-19 09:09:00,107.49,107.52,107.49,107.51,972100001.0
2008-06-19 09:10:00,107.51,107.51,107.47,107.48,829400001.0
2008-06-19 09:11:00,107.48,107.48,107.42,107.435,763399999.0
2008-06-19 09:12:00,107.44,107.485,107.42,107.47,914700000.0
2008-06-19 09:13:00,107.47,107.48,107.46,107.47,629000001.0
2008-06-19 09:14:00,107.475,107.52,107.47,107.52,619900001.0
2008-06-19 09:15:00,107.52,107.535,107.505,107.51,781500000.0
2008-06-19 09:16:00,107.51,107.52,107.505,107.515,743700002.0
2008-06-19 09:17:00,107.52,107.52,107.5,107.51,661900000.0
2008-06-19 09:18:00,107.51,107.52,107.505,107.505,488600000.0
2008-06-19 09:19:00,107.505,107.53,107.495,107.52,814500000.0
2008-06-19 09:20:00,107.52,107.575,107.52,107.56,1068200001.0
2008-06-19 09:21:00,107.55,107.555,107.52,107.525,436900000.0
2008-06-19 09:22:00,107.525,107.54,107.515,107.535,234800000.0
2008-06-19 09:23:00,107.535,107.55,107.535,107.54,108200000.0
2008-06-19 09:24:00,107.54,107.54,107.525,107.535,110700000.0
2008-06-19 09:25:00,107.535,107.535,107.5,107.52,470999999.0
2008-06-19 09:26:00,107.52,107.53,107.52,107.53,162800000.0
2008-06-19 09:27:00,107.53,107.535,107.505,107.52,396600000.0
2008-06-19 09:28:00,107.52,107.52,107.51,107.51,531200000.0
2008-06-19 09:29:00,107.51,107.52,107.45,107.48,806300000.0
2008-06-19 09:30:00,107.48,107.51,107.47,107.5,946300001.0
2008-06-19 09:31:00,107.5,107.5,107.49,107.49,700200002.0
2008-06-19 09:32:00,107.49,107.49,107.455,107.48,1113700000.0
2008-06-19 09:33:00,107.48,107.53,107.47,107.52,1548900001.0
2008-06-19 09:34:00,107.52,107.59,107.52,107.565,1278600001.0
2008-06-19 09:35:00,107.565,107.57,107.53,107.53,805600001.0
2008-06-19 09:36:00,107.52,107.57,107.51,107.555,874800000.0
2008-06-19 09:37:00,107.555,107.565,107.52,107.545,956999999.0
2008-06-19 09:38:00,107.545,107.55,107.53,107.55,771300001.0
2008-06-19 09:39:00,107.55,107.57,107.54,107.56,878900000.0
2008-06-19 09:40:00,107.565,107.57,107.51,107.515,808900000.0
2008-06-19 09:41:00,107.515,107.55,107.51,107.54,853000000.0
2008-06-19 09:42:00,107.54,107.56,107.52,107.56,999000001.0
2008-06-19 09:43:00,107.56,107.56,107.53,107.55,691000000.0
2008-06-19 09:44:00,107.55,107.55,107.53,107.54,620900001.0
2008-06-19 09:45:00,107.55,107.55,107.54,107.55,282400000.0
2008-06-19 09:46:00,107.55,107.56,107.545,107.56,852700001.0
2008-06-19 09:47:00,107.56,107.57,107.54,107.57,532700000.0
2008-06-19 09:48:00,107.56,107.655,107.555,107.63,1128100000.0
2008-06-19 09:49:00,107.63,107.64,107.6,107.6,1032800000.0
2008-06-19 09:50:00,107.6,107.62,107.6,107.6,827800000.0
2008-06-19 09:51:00,107.6,107.62,107.6,107.62,790100000.0
2008-06-19 09:52:00,107.615,107.62,107.6,107.605,1125900000.0
2008-06-19 09:53:00,107.61,107.61,107.58,107.595,1085400000.0
2008-06-19 09:54:00,107.595,107.595,107.56,107.56,994100000.0
2008-06-19 09:55:00,107.56,107.57,107.53,107.53,877900005.0
2008-06-19 09:56:00,107.53,107.59,107.52,107.55,953699998.0
2008-06-19 09:57:00,107.54,107.57,107.525,107.53,1042400000.0
2008-06-19 09:58:00,107.53,107.54,107.51,107.52,917200001.0
2008-06-19 09:59:00,107.52,107.52,107.5,107.51,791500001.0
2008-06-19 10:00:00,107.51,107.52,107.5,107.5,790500000.0
2008-06-19 10:01:00,107.5,107.505,107.455,107.47,1046400001.0
2008-06-19 10:02:00,107.47,107.49,107.47,107.47,683800000.0
2008-06-19 10:03:00,107.47,107.48,107.46,107.48,889999999.0
2008-06-19 10:04:00,107.49,107.495,107.48,107.49,905700002.0
2008-06-19 10:05:00,107.49,107.5,107.465,107.47,748100000.0
2008-06-19 10:06:00,107.47,107.495,107.47,107.49,645200000.0
2008-06-19 10:07:00,107.5,107.51,107.48,107.48,449600000.0
2008-06-19 10:08:00,107.48,107.49,107.46,107.49,1267500000.0
2008-06-19 10:09:00,107.49,107.53,107.49,107.51,710100002.0
2008-06-19 10:10:00,107.51,107.525,107.5,107.515,801400001.0
2008-06-19 10:11:00,107.515,107.54,107.51,107.52,789499998.0
2008-06-19 10:12:00,107.52,107.55,107.51,107.54,698100000.0
2008-06-19 10:13:00,107.535,107.54,107.53,107.535,559500000.0
2008-06-19 10:14:00,107.535,107.55,107.53,107.55,265400000.0
2008-06-19 10:15:00,107.545,107.55,107.53,107.535,754200000.0
2008-06-19 10:16:00,107.53,107.54,107.5,107.505,733700000.0
2008-06-19 10:17:00,107.505,107.51,107.5,107.5,275500000.0
2008-06-19 10:18:00,107.5,107.5,107.485,107.49,425600000.0
2008-06-19 10:19:00,107.49,107.5,107.49,107.5,548200000.0
2008-06-19 10:20:00,107.5,107.51,107.5,107.5,222400000.0
2008-06-19 10:21:00,107.5,107.52,107.5,107.505,560900000.0
2008-06-19 10:22:00,107.505,107.52,107.5,107.51,397400000.0
2008-06-19 10:23:00,107.51,107.54,107.51,107.53,641600000.0
2008-06-19 10:24:00,107.53,107.54,107.53,107.53,604600000.0
2008-06-19 10:25:00,107.53,107.54,107.53,107.54,445300000.0
2008-06-19 10:26:00,107.535,107.55,107.53,107.55,514500000.0
2008-06-19 10:27:00,107.55,107.57,107.53,107.56,958099997.0
2008-06-19 10:28:00,107.56,107.57,107.54,107.56,434500000.0
2008-06-19 10:29:00,107.56,107.57,107.56,107.56,460600000.0
2008-06-19 10:30:00,107.565,107.65,107.555,107.65,748700000.0
2008-06-19 10:31:00,107.645,107.75,107.645,107.705,836100000.0
2008-06-19 10:32:00,107.7,107.74,107.7,107.72,755600000.0
2008-06-19 10:33:00,107.72,107.75,107.71,107.72,724199999.0
2008-06-19 10:34:00,107.725,107.74,107.71,107.73,966800000.0
2008-06-19 10:35:00,107.73,107.74,107.715,107.73,603300001.0
2008-06-19 10:36:00,107.73,107.76,107.72,107.73,877700002.0
2008-06-19 10:37:00,107.73,107.785,107.725,107.78,841700000.0
2008-06-19 10:38:00,107.78,107.81,107.77,107.78,991500003.0
2008-06-19 10:39:00,107.78,107.81,107.77,107.79,1590099998.0
2008-06-19 10:40:00,107.79,107.83,107.785,107.825,933700005.0
2008-06-19 10:41:00,107.825,107.825,107.81,107.825,1313000001.0
2008-06-19 10:42:00,107.825,107.84,107.8,107.81,683600000.0
2008-06-19 10:43:00,107.81,107.81,107.78,107.79,650000000.0
2008-06-19 10:44:00,107.79,107.82,107.79,107.81,971400002.0
2008-06-19 10:45:00,107.81,107.82,107.79,107.8,1005800000.0
2008-06-19 10:46:00,107.795,107.81,107.79,107.81,752600000.0
2008-06-19 10:47:00,107.81,107.82,107.81,107.81,1165600000.0
2008-06-19 10:48:00,107.81,107.84,107.81,107.82,1170799999.0
2008-06-19 10:49:00,107.82,107.85,107.815,107.84,736400001.0
2008-06-19 10:50:00,107.84,107.87,107.83,107.86,1019899997.0
2008-06-19 10:51:00,107.86,107.88,107.86,107.88,704100000.0
2008-06-19 10:52:00,107.88,107.89,107.86,107.88,518400000.0
2008-06-19 10:53:00,107.88,107.89,107.86,107.86,820200002.0
2008-06-19 10:54:00,107.86,107.87,107.82,107.82,1772600005.0
2008-06-19 10:55:00,107.835,107.85,107.83,107.84,219800000.0
2008-06-19 10:56:00,107.84,107.84,107.83,107.84,519900003.0
2008-06-19 10:57:00,107.84,107.84,107.83,107.83,277999999.0
2008-06-19 10:58:00,107.83,107.84,107.83,107.835,404000000.0
2008-06-19 10:59:00,107.835,107.84,107.8,107.81,440000000.0
2008-06-19 11:00:00,107.81,107.835,107.8,107.835,649300001.0
2008-06-19 11:01:00,107.84,107.87,107.83,107.86,567500000.0
2008-06-19 11:02:00,107.86,107.87,107.84,107.86,362699999.0
2008-06-19 11:03:00,107.86,107.88,107.86,107.88,508500000.0
2008-06-19 11:04:00,107.88,107.89,107.855,107.86,473300000.0
2008-06-19 11:05:00,107.86,107.885,107.86,107.87,343000000.0
2008-06-19 11:06:00,107.87,107.87,107.85,107.86,121000000.0
2008-06-19 11:07:00,107.86,107.86,107.85,107.86,341800000.0
2008-06-19 11:08:00,107.86,107.86,107.85,107.86,410000000.0
2008-06-19 11:09:00,107.855,107.86,107.85,107.86,392200000.0
2008-06-19 11:10:00,107.86,107.87,107.85,107.86,527900000.0
2008-06-19 11:11:00,107.86,107.87,107.83,107.835,524600000.0
2008-06-19 11:12:00,107.835,107.84,107.83,107.84,246300000.0
2008-06-19 11:13:00,107.84,107.86,107.84,107.85,422900000.0
2008-06-19 11:14:00,107.85,107.855,107.84,107.85,557900000.0
2008-06-19 11:15:00,107.85,107.86,107.83,107.83,347400000.0
2008-06-19 11:16:00,107.83,107.86,107.82,107.86,378800000.0
2008-06-19 11:17:00,107.87,107.87,107.85,107.86,390999999.0
2008-06-19 11:18:00,107.86,107.87,107.85,107.86,258799999.0
2008-06-19 11:19:00,107.86,107.86,107.85,107.85,475900001.0
2008-06-19 11:20:00,107.85,107.86,107.84,107.86,841999996.0
2008-06-19 11:21:00,107.86,107.87,107.84,107.84,494899998.0
2008-06-19 11:22:00,107.84,107.86,107.83,107.85,752500001.0
2008-06-19 11:23:00,107.85,107.86,107.84,107.84,728100000.0
2008-06-19 11:24:00,107.84,107.84,107.82,107.83,457600000.0
2008-06-19 11:25:00,107.83,107.83,107.82,107.83,402400000.0
2008-06-19 11:26:00,107.83,107.83,107.82,107.82,94200000.0
2008-06-19 11:27:00,107.82,107.82,107.8,107.8,253900001.0
2008-06-19 11:28:00,107.8,107.82,107.8,107.81,470800000.0
2008-06-19 11:29:00,107.82,107.84,107.8,107.825,865899999.0
2008-06-19 11:30:00,107.825,107.845,107.82,107.83,280700000.0
2008-06-19 11:31:00,107.83,107.835,107.83,107.83,152600000.0
2008-06-19 11:32:00,107.83,107.835,107.79,107.79,445900000.0
2008-06-19 11:33:00,107.79,107.81,107.79,107.8,297000000.0
2008-06-19 11:34:00,107.8,107.825,107.8,107.82,464500000.0
2008-06-19 11:35:00,107.82,107.82,107.8,107.8,128200000.0
2008-06-19 11:36:00,107.8,107.81,107.79,107.81,202200000.0
2008-06-19 11:37:00,107.81,107.82,107.78,107.79,622100001.0
2008-06-19 11:38:00,107.79,107.79,107.76,107.765,686600000.0
2008-06-19 11:39:00,107.765,107.8,107.765,107.79,455099998.0
2008-06-19 11:40:00,107.79,107.79,107.79,107.79,83700000.0
2008-06-19 11:41:00,107.79,107.79,107.78,107.79,135100000.0
2008-06-19 11:42:00,107.79,107.79,107.79,107.79,57900000.0
2008-06-19 11:43:00,107.79,107.81,107.79,107.8,239200000.0
2008-06-19 11:44:00,107.8,107.8,107.79,107.795,329800000.0
2008-06-19 11:45:00,107.79,107.81,107.79,107.805,287100000.0
2008-06-19 11:46:00,107.8,107.82,107.8,107.81,400300000.0
2008-06-19 11:47:00,107.815,107.82,107.81,107.815,237500000.0
2008-06-19 11:48:00,107.815,107.835,107.815,107.82,346000000.0
2008-06-19 11:49:00,107.82,107.83,107.81,107.82,362800000.0
2008-06-19 11:50:00,107.82,107.82,107.79,107.79,512400000.0
2008-06-19 11:51:00,107.79,107.8,107.79,107.79,366599999.0
2008-06-19 11:52:00,107.79,107.79,107.78,107.785,165000000.0
2008-06-19 11:53:00,107.785,107.79,107.78,107.79,195300000.0
2008-06-19 11:54:00,107.79,107.8,107.78,107.78,440900000.0
2008-06-19 11:55:00,107.78,107.78,107.73,107.73,1275700004.0
2008-06-19 11:56:00,107.73,107.73,107.72,107.73,281900000.0
2008-06-19 11:57:00,107.73,107.73,107.72,107.72,497800000.0
2008-06-19 11:58:00,107.72,107.73,107.72,107.73,188500000.0
2008-06-19 11:59:00,107.73,107.75,107.73,107.75,245200000.0
2008-06-19 12:00:00,107.75,107.75,107.75,107.75,108800000.0
2008-06-19 12:01:00,107.75,107.765,107.75,107.76,406500000.0
2008-06-19 12:02:00,107.76,107.76,107.75,107.75,177400000.0
2008-06-19 12:03:00,107.75,107.75,107.73,107.73,223200000.0
2008-06-19 12:04:00,107.73,107.74,107.71,107.715,446200000.0
2008-06-19 12:05:00,107.715,107.72,107.7,107.72,420599998.0
2008-06-19 12:06:00,107.72,107.72,107.71,107.715,246100000.0
2008-06-19 12:07:00,107.72,107.72,107.705,107.705,273600000.0
2008-06-19 12:08:00,107.71,107.71,107.7,107.7,317800000.0
2008-06-19 12:09:00,107.7,107.7,107.69,107.695,237900001.0
2008-06-19 12:10:00,107.69,107.7,107.69,107.695,385000000.0
2008-06-19 12:11:00,107.7,107.7,107.68,107.695,1552100000.0
2008-06-19 12:12:00,107.695,107.7,107.695,107.7,273500000.0
2008-06-19 12:13:00,107.7,107.7,107.695,107.7,156100000.0
2008-06-19 12:14:00,107.7,107.74,107.7,107.74,387700000.0
2008-06-19 12:15:00,107.74,107.76,107.74,107.75,487300000.0
2008-06-19 12:16:00,107.75,107.75,107.75,107.75,325300000.0
2008-06-19 12:17:00,107.75,107.75,107.75,107.75,90500000.0
2008-06-19 12:18:00,107.75,107.75,107.74,107.74,156700000.0
2008-06-19 12:19:00,107.74,107.75,107.73,107.73,313100000.0
2008-06-19 12:20:00,107.73,107.735,107.725,107.73,379100000.0
2008-06-19 12:21:00,107.73,107.735,107.725,107.73,206900000.0
2008-06-19 12:22:00,107.73,107.73,107.72,107.725,200400001.0
2008-06-19 12:23:00,107.725,107.73,107.71,107.72,324700000.0
2008-06-19 12:24:00,107.72,107.74,107.72,107.725,333600000.0
2008-06-19 12:25:00,107.725,107.725,107.69,107.69,762400001.0
2008-06-19 12:26:00,107.69,107.7,107.68,107.68,636999999.0
2008-06-19 12:27:00,107.68,107.7,107.67,107.695,431200000.0
2008-06-19 12:28:00,107.7,107.7,107.69,107.69,67000000.0
2008-06-19 12:29:00,107.69,107.7,107.67,107.7,408200000.0
2008-06-19 12:30:00,107.7,107.74,107.7,107.73,547500001.0
2008-06-19 12:31:00,107.73,107.73,107.71,107.72,307900000.0
2008-06-19 12:32:00,107.72,107.75,107.72,107.735,364480000.0
2008-06-19 12:33:00,107.73,107.73,107.7,107.705,494780001.0
2008-06-19 12:34:00,107.705,107.715,107.7,107.705,235880000.0
2008-06-19 12:35:00,107.705,107.705,107.65,107.67,961800010.0
2008-06-19 12:36:00,107.67,107.67,107.65,107.65,607500001.0
2008-06-19 12:37:00,107.65,107.67,107.63,107.65,803300000.0
2008-06-19 12:38:00,107.65,107.69,107.65,107.69,612599999.0
2008-06-19 12:39:00,107.69,107.69,107.67,107.68,711800000.0
2008-06-19 12:40:00,107.68,107.68,107.66,107.67,248100001.0
2008-06-19 12:41:00,107.67,107.67,107.66,107.67,42500000.0
2008-06-19 12:42:00,107.67,107.68,107.67,107.68,770900002.0
2008-06-19 12:43:00,107.68,107.69,107.68,107.68,389599999.0
2008-06-19 12:44:00,107.68,107.68,107.67,107.68,470400000.0
2008-06-19 12:45:00,107.68,107.69,107.67,107.68,762100001.0
2008-06-19 12:46:00,107.68,107.68,107.67,107.68,261200001.0
2008-06-19 12:47:00,107.68,107.68,107.67,107.68,135100000.0
2008-06-19 12:48:00,107.68,107.69,107.67,107.67,670200001.0
2008-06-19 12:49:00,107.67,107.68,107.67,107.68,653800002.0
2008-06-19 12:50:00,107.68,107.68,107.68,107.68,59700000.0
2008-06-19 12:51:00,107.68,107.7,107.68,107.7,833499999.0
2008-06-19 12:52:00,107.69,107.72,107.69,107.7,858000001.0
2008-06-19 12:53:00,107.7,107.71,107.68,107.71,782499998.0
2008-06-19 12:54:00,107.71,107.72,107.7,107.72,1124199990.0
2008-06-19 12:55:00,107.72,107.73,107.71,107.71,866400001.0
2008-06-19 12:56:00,107.71,107.71,107.7,107.7,776600001.0
2008-06-19 12:57:00,107.7,107.73,107.69,107.73,1275500000.0
2008-06-19 12:58:00,107.73,107.75,107.72,107.72,1036900001.0
2008-06-19 12:59:00,107.73,107.75,107.73,107.74,371700000.0
2008-06-19 13:00:00,107.74,107.74,107.72,107.72,515600000.0
2008-06-19 13:01:00,107.72,107.73,107.72,107.73,368600000.0
2008-06-19 13:02:00,107.73,107.73,107.725,107.725,341500000.0
2008-06-19 13:03:00,107.73,107.73,107.72,107.72,529800000.0
2008-06-19 13:04:00,107.72,107.74,107.72,107.74,276900002.0
2008-06-19 13:05:00,107.74,107.74,107.73,107.74,25700000.0
2008-06-19 13:06:00,107.74,107.75,107.73,107.75,269800000.0
2008-06-19 13:07:00,107.75,107.75,107.74,107.74,279300000.0
2008-06-19 13:08:00,107.74,107.76,107.74,107.75,471200000.0
2008-06-19 13:09:00,107.75,107.76,107.74,107.74,403700000.0
2008-06-19 13:10:00,107.74,107.755,107.74,107.755,333700000.0
2008-06-19 13:11:00,107.755,107.76,107.74,107.76,577250000.0
2008-06-19 13:12:00,107.76,107.76,107.75,107.76,347200000.0
2008-06-19 13:13:00,107.76,107.76,107.75,107.76,371000000.0
2008-06-19 13:14:00,107.76,107.76,107.75,107.75,145900000.0
2008-06-19 13:15:00,107.75,107.76,107.75,107.76,372700000.0
2008-06-19 13:16:00,107.76,107.76,107.75,107.75,383400001.0
2008-06-19 13:17:00,107.75,107.76,107.75,107.755,89000000.0
2008-06-19 13:18:00,107.755,107.77,107.75,107.76,412400000.0
2008-06-19 13:19:00,107.755,107.77,107.75,107.77,334000000.0
2008-06-19 13:20:00,107.77,107.77,107.75,107.755,244299999.0
2008-06-19 13:21:00,107.75,107.77,107.745,107.745,578600000.0
2008-06-19 13:22:00,107.745,107.75,107.71,107.73,707400000.0
2008-06-19 13:23:00,107.73,107.74,107.72,107.735,349400000.0
2008-06-19 13:24:00,107.735,107.78,107.735,107.78,488500000.0
2008-06-19 13:25:00,107.775,107.78,107.77,107.77,433799998.0
2008-06-19 13:26:00,107.78,107.79,107.77,107.775,730600001.0
2008-06-19 13:27:00,107.78,107.78,107.75,107.76,292700000.0
2008-06-19 13:28:00,107.76,107.77,107.76,107.77,129400000.0
2008-06-19 13:29:00,107.77,107.79,107.77,107.775,271600000.0
2008-06-19 13:30:00,107.77,107.81,107.77,107.785,621299998.0
2008-06-19 13:31:00,107.78,107.78,107.75,107.78,463600000.0
2008-06-19 13:32:00,107.78,107.8,107.75,107.79,697600000.0
2008-06-19 13:33:00,107.79,107.795,107.78,107.78,631400000.0
2008-06-19 13:34:00,107.78,107.79,107.765,107.77,488800001.0
2008-06-19 13:35:00,107.77,107.78,107.77,107.77,519300000.0
2008-06-19 13:36:00,107.775,107.79,107.775,107.78,343899999.0
2008-06-19 13:37:00,107.78,107.78,107.77,107.78,285800000.0
2008-06-19 13:38:00,107.775,107.78,107.75,107.76,483200000.0
2008-06-19 13:39:00,107.76,107.77,107.74,107.77,411500000.0
2008-06-19 13:40:00,107.765,107.77,107.76,107.76,329800000.0
2008-06-19 13:41:00,107.76,107.76,107.75,107.75,294000001.0
2008-06-19 13:42:00,107.75,107.78,107.745,107.77,397199999.0
2008-06-19 13:43:00,107.77,107.78,107.77,107.78,270400000.0
2008-06-19 13:44:00,107.78,107.78,107.76,107.78,442700001.0
2008-06-19 13:45:00,107.78,107.8,107.77,107.8,270499999.0
2008-06-19 13:46:00,107.8,107.81,107.8,107.8,287600000.0
2008-06-19 13:47:00,107.8,107.82,107.79,107.82,452500000.0
2008-06-19 13:48:00,107.82,107.84,107.82,107.835,881800000.0
2008-06-19 13:49:00,107.84,107.84,107.82,107.83,396200001.0
2008-06-19 13:50:00,107.83,107.86,107.83,107.855,359900001.0
2008-06-19 13:51:00,107.855,107.87,107.85,107.87,818299999.0
2008-06-19 13:52:00,107.87,107.89,107.855,107.88,700399999.0
2008-06-19 13:53:00,107.88,107.88,107.87,107.88,532500002.0
2008-06-19 13:54:00,107.88,107.88,107.87,107.88,802500001.0
2008-06-19 13:55:00,107.88,107.88,107.865,107.87,372900000.0
2008-06-19 13:56:00,107.87,107.89,107.86,107.87,389100000.0
2008-06-19 13:57:00,107.87,107.87,107.86,107.87,237000001.0
2008-06-19 13:58:00,107.87,107.88,107.86,107.87,799799995.0
2008-06-19 13:59:00,107.86,107.87,107.85,107.86,610099998.0
2008-06-19 14:00:00,107.86,107.87,107.86,107.87,921000001.0
2008-06-19 14:01:00,107.87,107.89,107.87,107.89,341900000.0
2008-06-19 14:02:00,107.885,107.89,107.87,107.88,485200000.0
2008-06-19 14:03:00,107.88,107.89,107.88,107.88,711400000.0
2008-06-19 14:04:00,107.88,107.89,107.88,107.89,616100000.0
2008-06-19 14:05:00,107.885,107.89,107.87,107.87,308100001.0
2008-06-19 14:06:00,107.87,107.87,107.865,107.87,977200000.0
2008-06-19 14:07:00,107.87,107.87,107.86,107.87,1033900002.0
2008-06-19 14:08:00,107.87,107.87,107.84,107.85,1038299999.0
2008-06-19 14:09:00,107.85,107.86,107.84,107.86,445400000.0
2008-06-19 14:10:00,107.85,107.88,107.83,107.84,703500001.0
2008-06-19 14:11:00,107.84,107.86,107.84,107.86,411200000.0
2008-06-19 14:12:00,107.85,107.88,107.85,107.88,477499999.0
2008-06-19 14:13:00,107.88,107.88,107.86,107.86,677699998.0
2008-06-19 14:14:00,107.86,107.86,107.84,107.84,427700000.0
2008-06-19 14:15:00,107.84,107.85,107.825,107.845,853700002.0
2008-06-19 14:16:00,107.85,107.86,107.845,107.85,1058799998.0
2008-06-19 14:17:00,107.85,107.86,107.825,107.84,1095100004.0
2008-06-19 14:18:00,107.84,107.855,107.835,107.84,977399994.0
2008-06-19 14:19:00,107.84,107.84,107.83,107.83,273199997.0
2008-06-19 14:20:00,107.83,107.84,107.82,107.82,1282600002.0
2008-06-19 14:21:00,107.82,107.85,107.82,107.85,676300001.0
2008-06-19 14:22:00,107.85,107.85,107.82,107.83,678800001.0
2008-06-19 14:23:00,107.83,107.83,107.8,107.81,1043400002.0
2008-06-19 14:24:00,107.81,107.81,107.79,107.795,418900000.0
2008-06-19 14:25:00,107.8,107.825,107.8,107.805,523900000.0
2008-06-19 14:26:00,107.805,107.81,107.8,107.805,403499999.0
2008-06-19 14:27:00,107.805,107.81,107.8,107.805,402900000.0
2008-06-19 14:28:00,107.805,107.805,107.79,107.8,698100000.0
2008-06-19 14:29:00,107.8,107.84,107.79,107.8,543400000.0
2008-06-19 14:30:00,107.8,107.88,107.73,107.85,706900000.0
2008-06-19 14:31:00,107.85,107.88,107.84,107.84,1599399995.0
2008-06-19 14:32:00,107.84,107.88,107.84,107.86,934399999.0
2008-06-19 14:33:00,107.86,107.88,107.86,107.875,1170600002.0
2008-06-19 14:34:00,107.875,107.9,107.865,107.89,953499999.0
2008-06-19 14:35:00,107.89,107.92,107.865,107.9,1109899997.0
2008-06-19 14:36:00,107.9,107.97,107.88,107.95,1048500002.0
2008-06-19 14:37:00,107.95,107.98,107.935,107.98,649600001.0
2008-06-19 14:38:00,107.98,108.0,107.95,107.97,997600000.0
2008-06-19 14:39:00,107.97,107.98,107.92,107.92,1224100001.0
2008-06-19 14:40:00,107.92,107.96,107.92,107.96,979500000.0
2008-06-19 14:41:00,107.96,107.97,107.94,107.95,1110800002.0
2008-06-19 14:42:00,107.95,107.97,107.92,107.92,791300001.0
2008-06-19 14:43:00,107.92,107.95,107.92,107.94,1058000000.0
2008-06-19 14:44:00,107.94,107.94,107.91,107.91,1009100001.0
2008-06-19 14:45:00,107.91,107.93,107.89,107.92,776000001.0
2008-06-19 14:46:00,107.93,107.97,107.91,107.93,1242300002.0
2008-06-19 14:47:00,107.93,107.95,107.92,107.93,897099999.0
2008-06-19 14:48:00,107.93,107.94,107.92,107.93,808000001.0
2008-06-19 14:49:00,107.93,107.96,107.93,107.95,785300000.0
2008-06-19 14:50:00,107.95,107.95,107.92,107.93,463200000.0
2008-06-19 14:51:00,107.93,107.95,107.91,107.94,1007199999.0
2008-06-19 14:52:00,107.94,107.96,107.915,107.95,949300003.0
2008-06-19 14:53:00,107.95,107.96,107.91,107.91,1026099999.0
2008-06-19 14:54:00,107.91,107.94,107.89,107.93,702999999.0
2008-06-19 14:55:00,107.93,107.93,107.91,107.93,654999999.0
2008-06-19 14:56:00,107.93,107.94,107.92,107.94,883299998.0
2008-06-19 14:57:00,107.94,107.95,107.89,107.9,750300000.0
2008-06-19 14:58:00,107.9,107.92,107.89,107.89,903200002.0
2008-06-19 14:59:00,107.89,107.9,107.86,107.88,924900002.0
2008-06-19 15:00:00,107.88,107.88,107.86,107.87,590000000.0
2008-06-19 15:01:00,107.86,107.87,107.86,107.87,719300004.0
2008-06-19 15:02:00,107.87,107.87,107.83,107.86,1111200000.0
2008-06-19 15:03:00,107.85,107.87,107.84,107.86,578900001.0
2008-06-19 15:04:00,107.86,107.885,107.86,107.87,722500000.0
2008-06-19 15:05:00,107.87,107.88,107.85,107.85,723199999.0
2008-06-19 15:06:00,107.85,107.88,107.84,107.845,572200000.0
2008-06-19 15:07:00,107.84,107.855,107.83,107.855,442700000.0
2008-06-19 15:08:00,107.855,107.87,107.85,107.86,614599999.0
2008-06-19 15:09:00,107.86,107.87,107.85,107.86,505100000.0
2008-06-19 15:10:00,107.86,107.87,107.85,107.87,367900000.0
2008-06-19 15:11:00,107.87,107.87,107.85,107.85,200200000.0
2008-06-19 15:12:00,107.85,107.85,107.81,107.81,322200000.0
2008-06-19 15:13:00,107.81,107.82,107.81,107.82,203500000.0
2008-06-19 15:14:00,107.82,107.84,107.8,107.815,650700000.0
2008-06-19 15:15:00,107.815,107.82,107.8,107.815,97100000.0
2008-06-19 15:16:00,107.815,107.83,107.815,107.82,178600001.0
2008-06-19 15:17:00,107.82,107.83,107.815,107.83,396700000.0
2008-06-19 15:18:00,107.83,107.85,107.825,107.845,362800000.0
2008-06-19 15:19:00,107.85,107.86,107.85,107.85,463900000.0
2008-06-19 15:20:00,107.85,107.86,107.84,107.84,446100000.0
2008-06-19 15:21:00,107.84,107.86,107.84,107.85,371000000.0
2008-06-19 15:22:00,107.85,107.86,107.85,107.85,185800000.0
2008-06-19 15:23:00,107.85,107.86,107.85,107.86,620200003.0
2008-06-19 15:24:00,107.86,107.88,107.86,107.875,517599999.0
2008-06-19 15:25:00,107.88,107.88,107.865,107.87,328500000.0
2008-06-19 15:26:00,107.87,107.88,107.86,107.87,517000000.0
2008-06-19 15:27:00,107.87,107.89,107.86,107.89,541800000.0
2008-06-19 15:28:00,107.89,107.91,107.88,107.885,849900000.0
2008-06-19 15:29:00,107.89,107.9,107.86,107.87,699000000.0
2008-06-19 15:30:00,107.87,107.93,107.86,107.925,986899996.0
2008-06-19 15:31:00,107.925,108.02,107.91,108.01,1118100000.0
2008-06-19 15:32:00,108.0,108.0,107.95,107.96,1276499999.0
2008-06-19 15:33:00,107.96,107.99,107.93,107.975,1495899997.0
2008-06-19 15:34:00,107.98,108.01,107.96,108.0,1131499992.0
2008-06-19 15:35:00,107.99,107.99,107.92,107.95,1285699997.0
2008-06-19 15:36:00,107.95,107.99,107.93,107.97,1298599990.0
2008-06-19 15:37:00,107.97,108.05,107.97,108.02,1249100002.0
2008-06-19 15:38:00,108.015,108.03,107.98,107.99,1198500001.0
2008-06-19 15:39:00,107.99,108.0,107.96,107.98,938400001.0
2008-06-19 15:40:00,107.99,108.0,107.96,107.96,787199999.0
2008-06-19 15:41:00,107.96,108.0,107.96,107.98,718000001.0
2008-06-19 15:42:00,107.98,107.99,107.96,107.96,833700000.0
2008-06-19 15:43:00,107.96,107.97,107.95,107.96,1039500001.0
2008-06-19 15:44:00,107.96,107.97,107.94,107.95,1253900000.0
2008-06-19 15:45:00,107.95,107.96,107.905,107.95,1232400001.0
2008-06-19 15:46:00,107.95,107.96,107.93,107.94,533499999.0
2008-06-19 15:47:00,107.94,107.96,107.89,107.9,1142099999.0
2008-06-19 15:48:00,107.9,107.91,107.885,107.9,541800000.0
2008-06-19 15:49:00,107.9,107.91,107.88,107.9,778200000.0
2008-06-19 15:50:00,107.9,107.91,107.89,107.9,854000000.0
2008-06-19 15:51:00,107.9,107.91,107.87,107.89,1012000002.0
2008-06-19 15:52:00,107.89,107.92,107.89,107.915,485700001.0
2008-06-19 15:53:00,107.915,107.93,107.91,107.93,749000002.0
2008-06-19 15:54:00,107.93,107.94,107.91,107.94,753000000.0
2008-06-19 15:55:00,107.94,107.97,107.94,107.97,1111900000.0
2008-06-19 15:56:00,107.97,107.97,107.93,107.935,718299999.0
2008-06-19 15:57:00,107.935,107.96,107.9,107.9,755800001.0
2008-06-19 15:58:00,107.9,107.935,107.9,107.93,542900000.0
2008-06-19 15:59:00,107.93,107.97,107.92,107.94,367300000.0
2008-06-19 16:00:00,107.94,107.96,107.83,107.89,710899999.0
2008-06-19 16:01:00,107.89,107.89,107.83,107.83,1272299995.0
2008-06-19 16:02:00,107.83,107.87,107.82,107.845,1215299999.0
2008-06-19 16:03:00,107.845,107.935,107.84,107.935,1126199997.0
2008-06-19 16:04:00,107.935,107.94,107.9,107.91,1185200002.0
2008-06-19 16:05:00,107.91,107.93,107.89,107.91,1144699998.0
2008-06-19 16:06:00,107.91,107.92,107.88,107.89,975399997.0
2008-06-19 16:07:00,107.89,107.9,107.86,107.87,1598700002.0
2008-06-19 16:08:00,107.87,107.92,107.86,107.92,936200002.0
2008-06-19 16:09:00,107.92,107.92,107.88,107.88,846000000.0
2008-06-19 16:10:00,107.88,107.88,107.85,107.875,895200001.0
2008-06-19 16:11:00,107.88,107.92,107.87,107.89,1143200002.0
2008-06-19 16:12:00,107.88,107.91,107.86,107.9,1837400008.0
2008-06-19 16:13:00,107.9,107.9,107.86,107.88,1628599997.0
2008-06-19 16:14:00,107.88,107.91,107.85,107.885,1306400001.0
2008-06-19 16:15:00,107.89,107.89,107.85,107.87,1393900000.0
2008-06-19 16:16:00,107.87,107.88,107.845,107.86,876200002.0
2008-06-19 16:17:00,107.86,107.88,107.84,107.865,680100000.0
2008-06-19 16:18:00,107.87,107.87,107.85,107.85,1041600000.0
2008-06-19 16:19:00,107.85,107.86,107.835,107.85,626600000.0
2008-06-19 16:20:00,107.85,107.85,107.83,107.85,396899999.0
2008-06-19 16:21:00,107.85,107.88,107.85,107.87,818799999.0
2008-06-19 16:22:00,107.87,107.88,107.86,107.87,270400000.0
2008-06-19 16:23:00,107.87,107.91,107.87,107.9,832400000.0
2008-06-19 16:24:00,107.9,107.92,107.89,107.91,592400000.0
2008-06-19 16:25:00,107.91,107.91,107.88,107.9,609100001.0
2008-06-19 16:26:00,107.9,107.9,107.87,107.89,617800000.0
2008-06-19 16:27:00,107.89,107.89,107.86,107.87,561900000.0
2008-06-19 16:28:00,107.87,107.89,107.87,107.89,334200002.0
2008-06-19 16:29:00,107.88,107.89,107.87,107.88,444600000.0
2008-06-19 16:30:00,107.88,107.89,107.865,107.89,282400000.0
2008-06-19 16:31:00,107.89,107.9,107.875,107.89,605000000.0
2008-06-19 16:32:00,107.89,107.92,107.89,107.92,853999999.0
2008-06-19 16:33:00,107.92,107.92,107.89,107.9,639300000.0
2008-06-19 16:34:00,107.88,107.9,107.88,107.89,497199999.0
2008-06-19 16:35:00,107.88,107.91,107.865,107.88,537500001.0
2008-06-19 16:36:00,107.88,107.9,107.87,107.87,523200001.0
2008-06-19 16:37:00,107.87,107.91,107.87,107.91,696199999.0
2008-06-19 16:38:00,107.91,107.93,107.9,107.93,680000000.0
2008-06-19 16:39:00,107.92,107.93,107.895,107.9,756800000.0
2008-06-19 16:40:00,107.9,107.93,107.9,107.91,587200000.0
2008-06-19 16:41:00,107.91,107.91,107.9,107.91,571700000.0
2008-06-19 16:42:00,107.91,107.91,107.905,107.91,205700000.0
2008-06-19 16:43:00,107.91,107.91,107.89,107.895,345100000.0
2008-06-19 16:44:00,107.9,107.91,107.885,107.9,525500000.0
2008-06-19 16:45:00,107.9,107.92,107.9,107.9,668100001.0
2008-06-19 16:46:00,107.9,107.94,107.9,107.94,639400001.0
2008-06-19 16:47:00,107.93,107.93,107.9,107.9,765799999.0
2008-06-19 16:48:00,107.9,107.92,107.89,107.91,579699999.0
2008-06-19 16:49:00,107.91,107.92,107.9,107.91,731200002.0
2008-06-19 16:50:00,107.91,107.95,107.9,107.94,1029600001.0
2008-06-19 16:51:00,107.94,107.95,107.93,107.94,903000002.0
2008-06-19 16:52:00,107.94,108.01,107.94,107.99,715599999.0
2008-06-19 16:53:00,107.99,108.01,107.97,107.97,1062100000.0
2008-06-19 16:54:00,107.97,107.97,107.945,107.95,726300000.0
2008-06-19 16:55:00,107.95,107.98,107.94,107.97,675800000.0
2008-06-19 16:56:00,107.97,107.98,107.96,107.97,692999998.0
2008-06-19 16:57:00,107.98,107.99,107.96,107.97,566800000.0
2008-06-19 16:58:00,107.97,107.97,107.95,107.97,406200001.0
2008-06-19 16:59:00,107.965,107.97,107.95,107.97,504699999.0
2008-06-19 17:00:00,107.97,107.99,107.97,107.98,1074999998.0
2008-06-19 17:01:00,107.98,108.025,107.98,108.02,604899999.0
2008-06-19 17:02:00,108.02,108.05,108.01,108.04,951500000.0
2008-06-19 17:03:00,108.03,108.04,108.02,108.02,431700000.0
2008-06-19 17:04:00,108.025,108.05,108.0,108.05,407100000.0
2008-06-19 17:05:00,108.05,108.06,108.02,108.02,637000000.0
2008-06-19 17:06:00,108.02,108.03,108.005,108.02,731800000.0
2008-06-19 17:07:00,108.01,108.02,108.01,108.01,1012599999.0
2008-06-19 17:08:00,108.01,108.02,108.0,108.0,779300002.0
2008-06-19 17:09:00,108.0,108.02,107.99,108.0,879400001.0
2008-06-19 17:10:00,108.0,108.0,107.98,107.99,839000001.0
2008-06-19 17:11:00,107.99,107.995,107.97,107.98,1197299993.0
2008-06-19 17:12:00,107.98,108.0,107.965,107.975,1249800001.0
2008-06-19 17:13:00,107.97,107.98,107.95,107.96,1107300000.0
2008-06-19 17:14:00,107.965,107.99,107.95,107.97,1021600001.0
2008-06-19 17:15:00,107.97,107.98,107.95,107.98,755800001.0
2008-06-19 17:16:00,107.98,107.985,107.95,107.97,1237500001.0
2008-06-19 17:17:00,107.97,108.0,107.97,107.99,1027400000.0
2008-06-19 17:18:00,107.99,107.99,107.93,107.95,789500000.0
2008-06-19 17:19:00,107.94,107.97,107.93,107.95,1147700001.0
2008-06-19 17:20:00,107.95,107.98,107.94,107.97,1204800001.0
2008-06-19 17:21:00,107.975,107.98,107.95,107.95,727200000.0
2008-06-19 17:22:00,107.95,107.96,107.94,107.96,707800001.0
2008-06-19 17:23:00,107.96,107.96,107.91,107.91,1193099998.0
2008-06-19 17:24:00,107.92,107.92,107.91,107.92,762700000.0
2008-06-19 17:25:00,107.92,107.93,107.91,107.91,852899999.0
2008-06-19 17:26:00,107.91,107.93,107.875,107.88,589700000.0
2008-06-19 17:27:00,107.88,107.9,107.87,107.895,885000000.0
2008-06-19 17:28:00,107.895,107.92,107.875,107.915,1130199998.0
2008-06-19 17:29:00,107.92,107.94,107.89,107.93,708099999.0
2008-06-19 17:30:00,107.93,107.94,107.905,107.93,626900001.0
2008-06-19 17:31:00,107.92,107.93,107.905,107.92,817400002.0
2008-06-19 17:32:00,107.92,107.92,107.9,107.905,432000001.0
2008-06-19 17:33:00,107.915,107.94,107.915,107.94,717500000.0
2008-06-19 17:34:00,107.94,107.94,107.925,107.93,684499999.0
2008-06-19 17:35:00,107.935,107.94,107.92,107.94,426800000.0
2008-06-19 17:36:00,107.94,107.95,107.94,107.95,394899999.0
2008-06-19 17:37:00,107.95,107.95,107.925,107.95,596900001.0
2008-06-19 17:38:00,107.95,107.97,107.94,107.96,991500000.0
2008-06-19 17:39:00,107.96,107.98,107.93,107.93,981300000.0
2008-06-19 17:40:00,107.93,107.96,107.92,107.945,602900000.0
2008-06-19 17:41:00,107.945,107.97,107.93,107.955,511000000.0
2008-06-19 17:42:00,107.955,107.97,107.95,107.97,427099998.0
2008-06-19 17:43:00,107.97,107.97,107.95,107.96,389300000.0
2008-06-19 17:44:00,107.96,107.99,107.96,107.96,976500000.0
2008-06-19 17:45:00,107.96,107.98,107.96,107.98,663100003.0
2008-06-19 17:46:00,107.98,107.98,107.96,107.975,399800000.0
2008-06-19 17:47:00,107.97,107.98,107.965,107.975,899600002.0
2008-06-19 17:48:00,107.975,107.98,107.96,107.965,313200001.0
2008-06-19 17:49:00,107.965,107.99,107.96,107.975,378100000.0
2008-06-19 17:50:00,107.975,107.98,107.95,107.98,844100000.0
2008-06-19 17:51:00,107.98,107.99,107.965,107.97,770200000.0
2008-06-19 17:52:00,107.97,107.98,107.97,107.97,696499999.0
2008-06-19 17:53:00,107.97,107.98,107.96,107.97,597500001.0
2008-06-19 17:54:00,107.97,107.99,107.97,107.99,745700000.0
2008-06-19 17:55:00,107.99,108.01,107.98,107.99,1074899999.0
2008-06-19 17:56:00,107.99,108.0,107.965,107.97,606300001.0
2008-06-19 17:57:00,107.97,107.97,107.95,107.955,600300000.0
2008-06-19 17:58:00,107.955,107.96,107.95,107.96,445099999.0
2008-06-19 17:59:00,107.96,107.97,107.95,107.955,544200000.0
2008-06-19 18:00:00,107.955,108.0,107.955,107.98,599300000.0
2008-06-19 18:01:00,107.98,107.98,107.97,107.98,367400000.0
2008-06-19 18:02:00,107.98,107.995,107.97,107.97,601700000.0
2008-06-19 18:03:00,107.97,107.97,107.92,107.94,516099999.0
2008-06-19 18:04:00,107.94,107.99,107.93,107.985,422400001.0
2008-06-19 18:05:00,107.985,108.0,107.975,107.99,475200000.0
2008-06-19 18:06:00,107.99,108.0,107.98,107.98,368500000.0
2008-06-19 18:07:00,107.98,108.0,107.98,107.995,249600000.0
2008-06-19 18:08:00,107.995,108.0,107.98,107.99,312600000.0
2008-06-19 18:09:00,107.985,108.05,107.985,108.05,515800000.0
2008-06-19 18:10:00,108.04,108.06,108.04,108.04,423800000.0
2008-06-19 18:11:00,108.045,108.05,108.015,108.03,663000001.0
2008-06-19 18:12:00,108.03,108.03,107.995,108.0,406400000.0
2008-06-19 18:13:00,108.01,108.01,107.98,107.985,311500001.0
2008-06-19 18:14:00,107.985,108.01,107.985,108.0,433100001.0
2008-06-19 18:15:00,108.005,108.03,108.0,108.02,709899999.0
2008-06-19 18:16:00,108.02,108.05,108.02,108.025,511100000.0
2008-06-19 18:17:00,108.025,108.05,108.02,108.035,689100000.0
2008-06-19 18:18:00,108.035,108.035,107.98,107.995,329900000.0
2008-06-19 18:19:00,107.995,108.02,107.99,108.0,192700000.0
2008-06-19 18:20:00,108.0,108.0,107.98,108.0,473000000.0
2008-06-19 18:21:00,108.005,108.025,107.98,108.01,604200000.0
2008-06-19 18:22:00,108.01,108.03,108.0,108.02,423400000.0
2008-06-19 18:23:00,108.02,108.02,107.985,107.99,386700000.0
2008-06-19 18:24:00,107.99,108.03,107.99,108.03,301600000.0
2008-06-19 18:25:00,108.03,108.03,107.995,108.025,434399999.0
2008-06-19 18:26:00,108.025,108.03,107.98,107.995,263400000.0
2008-06-19 18:27:00,107.995,108.03,107.995,108.015,311400000.0
2008-06-19 18:28:00,108.01,108.01,107.98,107.985,383100000.0
2008-06-19 18:29:00,107.985,108.01,107.98,107.995,622700001.0
2008-06-19 18:30:00,107.995,108.0,107.99,107.995,115600000.0
2008-06-19 18:31:00,107.995,108.01,107.99,108.01,283600000.0
2008-06-19 18:32:00,108.01,108.01,107.99,108.0,272700000.0
2008-06-19 18:33:00,108.0,108.01,108.0,108.0,450000000.0
2008-06-19 18:34:00,108.0,108.015,108.0,108.015,845600000.0
2008-06-19 18:35:00,108.015,108.02,108.0,108.0,250500000.0
2008-06-19 18:36:00,108.0,108.02,108.0,108.0,154700000.0
2008-06-19 18:37:00,108.0,108.0,107.985,107.985,207000000.0
2008-06-19 18:38:00,107.985,108.03,107.98,108.01,409000001.0
2008-06-19 18:39:00,108.01,108.02,108.0,108.0,344900000.0
2008-06-19 18:40:00,108.0,108.01,108.0,108.0,248900000.0
2008-06-19 18:41:00,108.0,108.0,107.98,107.99,304200000.0
2008-06-19 18:42:00,107.99,107.99,107.98,107.98,299500001.0
2008-06-19 18:43:00,107.98,107.995,107.98,107.99,361400002.0
2008-06-19 18:44:00,107.985,108.015,107.985,108.01,293600000.0
2008-06-19 18:45:00,108.01,108.03,107.99,107.995,362100000.0
2008-06-19 18:46:00,107.995,107.995,107.96,107.965,483100002.0
2008-06-19 18:47:00,107.97,107.99,107.97,107.98,604299999.0
2008-06-19 18:48:00,107.98,107.99,107.98,107.98,296800001.0
2008-06-19 18:49:00,107.98,108.03,107.98,107.985,461100000.0
2008-06-19 18:50:00,107.98,107.99,107.95,107.975,586700001.0
2008-06-19 18:51:00,107.98,108.01,107.98,108.0,368000000.0
2008-06-19 18:52:00,108.005,108.02,108.005,108.015,318600000.0
2008-06-19 18:53:00,108.015,108.015,108.0,108.0,193500000.0
2008-06-19 18:54:00,108.01,108.01,107.985,107.995,106400000.0
2008-06-19 18:55:00,107.995,107.995,107.99,107.99,68800000.0
2008-06-19 18:56:00,107.99,107.99,107.97,107.975,217400000.0
2008-06-19 18:57:00,107.975,107.98,107.96,107.97,347400000.0
2008-06-19 18:58:00,107.97,107.97,107.945,107.95,162000000.0
2008-06-19 18:59:00,107.95,107.975,107.95,107.97,255200000.0
2008-06-19 19:00:00,107.965,107.97,107.96,107.96,199800000.0
2008-06-19 19:01:00,107.96,107.97,107.95,107.95,574700000.0
2008-06-19 19:02:00,107.95,107.95,107.945,107.945,121600000.0
2008-06-19 19:03:00,107.945,107.95,107.92,107.93,259700000.0
2008-06-19 19:04:00,107.93,107.94,107.92,107.94,324100000.0
2008-06-19 19:05:00,107.94,107.95,107.94,107.95,285100000.0
2008-06-19 19:06:00,107.96,107.97,107.945,107.95,378000000.0
2008-06-19 19:07:00,107.95,107.96,107.94,107.945,158700000.0
2008-06-19 19:08:00,107.945,107.95,107.94,107.945,122300000.0
2008-06-19 19:09:00,107.945,107.955,107.94,107.955,64800000.0
2008-06-19 19:10:00,107.955,107.98,107.95,107.965,274600000.0
2008-06-19 19:11:00,107.96,107.98,107.94,107.95,429100000.0
2008-06-19 19:12:00,107.95,107.97,107.95,107.96,177800000.0
2008-06-19 19:13:00,107.96,107.97,107.94,107.95,436800000.0
2008-06-19 19:14:00,107.95,107.965,107.95,107.965,344500000.0
2008-06-19 19:15:00,107.96,107.975,107.95,107.97,272400000.0
2008-06-19 19:16:00,107.97,107.98,107.97,107.97,191399998.0
2008-06-19 19:17:00,107.975,107.98,107.965,107.97,421300000.0
2008-06-19 19:18:00,107.97,107.995,107.96,107.97,702499998.0
2008-06-19 19:19:00,107.97,107.97,107.95,107.95,327200000.0
2008-06-19 19:20:00,107.95,107.96,107.93,107.95,602000000.0
2008-06-19 19:21:00,107.95,107.95,107.92,107.93,326900000.0
2008-06-19 19:22:00,107.93,107.93,107.92,107.925,380400000.0
2008-06-19 19:23:00,107.925,107.93,107.92,107.92,166200000.0
2008-06-19 19:24:00,107.92,107.92,107.915,107.915,172800000.0
2008-06-19 19:25:00,107.915,107.93,107.915,107.93,139400000.0
2008-06-19 19:26:00,107.93,107.95,107.93,107.94,497000000.0
2008-06-19 19:27:00,107.94,107.94,107.915,107.92,398600000.0
2008-06-19 19:28:00,107.92,107.92,107.91,107.92,111800000.0
2008-06-19 19:29:00,107.92,107.94,107.92,107.935,145800000.0
2008-06-19 19:30:00,107.935,107.94,107.93,107.935,205400000.0
2008-06-19 19:31:00,107.93,107.96,107.91,107.91,504200000.0
2008-06-19 19:32:00,107.91,107.92,107.905,107.905,161400000.0
2008-06-19 19:33:00,107.905,107.91,107.885,107.905,288200000.0
2008-06-19 19:34:00,107.905,107.93,107.905,107.93,153500000.0
2008-06-19 19:35:00,107.93,107.94,107.93,107.93,123400000.0
2008-06-19 19:36:00,107.94,107.95,107.93,107.93,362899999.0
2008-06-19 19:37:00,107.93,107.93,107.915,107.915,149400000.0
2008-06-19 19:38:00,107.915,107.92,107.915,107.92,52500000.0
2008-06-19 19:39:00,107.92,107.92,107.9,107.905,155200000.0
2008-06-19 19:40:00,107.905,107.905,107.9,107.9,64300000.0
2008-06-19 19:41:00,107.9,107.915,107.9,107.915,166900000.0
2008-06-19 19:42:00,107.92,107.92,107.915,107.92,33000000.0
2008-06-19 19:43:00,107.92,107.92,107.89,107.89,231600000.0
2008-06-19 19:44:00,107.89,107.89,107.885,107.885,68900000.0
2008-06-19 19:45:00,107.88,107.89,107.88,107.885,155200000.0
2008-06-19 19:46:00,107.885,107.89,107.88,107.88,354200000.0
2008-06-19 19:47:00,107.88,107.905,107.87,107.885,502400000.0
2008-06-19 19:48:00,107.885,107.89,107.86,107.86,213400000.0
2008-06-19 19:49:00,107.86,107.87,107.86,107.865,300200000.0
2008-06-19 19:50:00,107.86,107.875,107.86,107.86,290400000.0
2008-06-19 19:51:00,107.86,107.865,107.85,107.86,313900000.0
2008-06-19 19:52:00,107.86,107.88,107.86,107.88,293900000.0
2008-06-19 19:53:00,107.88,107.88,107.875,107.875,97900000.0
2008-06-19 19:54:00,107.87,107.88,107.85,107.86,209000000.0
2008-06-19 19:55:00,107.86,107.87,107.85,107.86,177000000.0
2008-06-19 19:56:00,107.86,107.875,107.85,107.875,199200000.0
2008-06-19 19:57:00,107.875,107.875,107.86,107.87,232800000.0
2008-06-19 19:58:00,107.87,107.875,107.86,107.86,178000000.0
2008-06-19 19:59:00,107.86,107.875,107.86,107.865,177100000.0
2008-06-19 20:00:00,107.86,107.875,107.84,107.845,398200000.0
2008-06-19 20:01:00,107.85,107.86,107.84,107.855,355300000.0
2008-06-19 20:02:00,107.855,107.855,107.84,107.85,150000000.0
2008-06-19 20:03:00,107.85,107.85,107.84,107.85,116900000.0
2008-06-19 20:04:00,107.85,107.855,107.84,107.855,263000000.0
2008-06-19 20:05:00,107.855,107.855,107.84,107.845,237500000.0
2008-06-19 20:06:00,107.85,107.85,107.84,107.845,158200000.0
2008-06-19 20:07:00,107.845,107.86,107.845,107.86,166000000.0
2008-06-19 20:08:00,107.86,107.86,107.85,107.85,129300000.0
2008-06-19 20:09:00,107.85,107.855,107.85,107.855,62800000.0
2008-06-19 20:10:00,107.855,107.855,107.85,107.85,121400000.0
2008-06-19 20:11:00,107.85,107.855,107.85,107.85,65000000.0
2008-06-19 20:12:00,107.85,107.87,107.85,107.87,475800000.0
2008-06-19 20:13:00,107.865,107.87,107.855,107.87,350400000.0
2008-06-19 20:14:00,107.87,107.89,107.86,107.875,319100000.0
2008-06-19 20:15:00,107.875,107.875,107.855,107.86,253600000.0
2008-06-19 20:16:00,107.86,107.86,107.855,107.855,70000000.0
2008-06-19 20:17:00,107.855,107.86,107.85,107.855,53100000.0
2008-06-19 20:18:00,107.86,107.86,107.855,107.86,42600000.0
2008-06-19 20:19:00,107.86,107.86,107.86,107.86,90700000.0
2008-06-19 20:20:00,107.86,107.86,107.855,107.855,31400000.0
2008-06-19 20:21:00,107.855,107.855,107.845,107.845,93200000.0
2008-06-19 20:22:00,107.845,107.855,107.84,107.855,222700000.0
2008-06-19 20:23:00,107.855,107.86,107.845,107.855,199600000.0
2008-06-19 20:24:00,107.855,107.86,107.855,107.86,42000000.0
2008-06-19 20:25:00,107.86,107.88,107.86,107.88,303100000.0
2008-06-19 20:26:00,107.88,107.91,107.87,107.91,436300000.0
2008-06-19 20:27:00,107.91,107.91,107.89,107.91,332300000.0
2008-06-19 20:28:00,107.91,107.93,107.91,107.93,296200000.0
2008-06-19 20:29:00,107.93,107.93,107.92,107.92,271000000.0
2008-06-19 20:30:00,107.92,107.93,107.92,107.92,223600000.0
2008-06-19 20:31:00,107.92,107.94,107.92,107.925,215300000.0
2008-06-19 20:32:00,107.925,107.96,107.92,107.96,591900000.0
2008-06-19 20:33:00,107.96,107.98,107.955,107.98,592399999.0
2008-06-19 20:34:00,107.975,107.975,107.95,107.97,337500000.0
2008-06-19 20:35:00,107.97,107.97,107.95,107.95,411400000.0
2008-06-19 20:36:00,107.95,107.95,107.93,107.95,456900000.0
2008-06-19 20:37:00,107.95,107.97,107.94,107.96,534700000.0
2008-06-19 20:38:00,107.96,107.97,107.96,107.96,265400000.0
2008-06-19 20:39:00,107.96,107.98,107.96,107.98,316100000.0
2008-06-19 20:40:00,107.98,107.98,107.96,107.965,362200000.0
2008-06-19 20:41:00,107.965,107.98,107.93,107.98,530100000.0
2008-06-19 20:42:00,107.98,107.99,107.96,107.97,534100000.0
2008-06-19 20:43:00,107.97,107.98,107.965,107.98,429300000.0
2008-06-19 20:44:00,107.98,107.99,107.98,107.99,669900000.0
2008-06-19 20:45:00,107.99,107.99,107.93,107.93,617700000.0
2008-06-19 20:46:00,107.94,107.95,107.935,107.94,200400000.0
2008-06-19 20:47:00,107.94,107.98,107.94,107.98,505700000.0
2008-06-19 20:48:00,107.98,107.98,107.94,107.94,490400000.0
2008-06-19 20:49:00,107.94,107.97,107.94,107.94,286800000.0
2008-06-19 20:50:00,107.94,107.95,107.935,107.95,235600000.0
2008-06-19 20:51:00,107.95,107.97,107.95,107.965,579600000.0
2008-06-19 20:52:00,107.965,107.98,107.965,107.98,484399999.0
2008-06-19 20:53:00,107.98,107.98,107.95,107.95,442699999.0
2008-06-19 20:54:00,107.95,107.965,107.95,107.96,189700000.0
2008-06-19 20:55:00,107.96,107.97,107.94,107.94,500900000.0
2008-06-19 20:56:00,107.94,107.95,107.94,107.94,780300000.0
2008-06-19 20:57:00,107.94,107.96,107.94,107.96,600200000.0
2008-06-19 20:58:00,107.96,107.97,107.95,107.96,835400000.0
2008-06-19 20:59:00,107.96,107.96,107.94,107.96,350000000.0
2008-06-19 21:00:00,107.96,107.96,107.935,107.94,357400000.0
2008-06-19 21:01:00,107.94,107.97,107.94,107.96,587199997.0
2008-06-19 21:02:00,107.96,107.98,107.95,107.955,478600000.0
2008-06-19 21:03:00,107.95,107.97,107.95,107.96,160200000.0
2008-06-19 21:04:00,107.96,107.97,107.95,107.965,255800000.0
2008-06-19 21:05:00,107.965,107.965,107.94,107.95,410200001.0
2008-06-19 21:06:00,107.945,107.97,107.94,107.97,374899998.0
2008-06-19 21:07:00,107.97,107.98,107.96,107.97,323300000.0
2008-06-19 21:08:00,107.97,107.98,107.97,107.97,464600000.0
2008-06-19 21:09:00,107.97,107.98,107.96,107.96,205200000.0
2008-06-19 21:10:00,107.96,107.96,107.95,107.96,132700000.0
2008-06-19 21:11:00,107.96,107.96,107.95,107.95,113700000.0
2008-06-19 21:12:00,107.95,107.96,107.94,107.96,593700000.0
2008-06-19 21:13:00,107.96,107.96,107.95,107.95,140400000.0
2008-06-19 21:14:00,107.95,107.98,107.95,107.98,417000000.0
2008-06-19 21:15:00,107.97,107.97,107.96,107.96,257000000.0
2008-06-19 21:16:00,107.96,107.97,107.945,107.97,440100000.0
2008-06-19 21:17:00,107.97,107.97,107.96,107.96,238800000.0
2008-06-19 21:18:00,107.96,107.96,107.96,107.96,52000000.0
2008-06-19 21:19:00,107.96,107.965,107.95,107.95,276900000.0
2008-06-19 21:20:00,107.95,107.96,107.95,107.96,134600000.0
2008-06-19 21:21:00,107.96,107.965,107.96,107.96,316000000.0
2008-06-19 21:22:00,107.96,107.96,107.94,107.94,149900000.0
2008-06-19 21:23:00,107.94,107.94,107.93,107.93,322600002.0
2008-06-19 21:24:00,107.93,107.94,107.93,107.94,449300002.0
2008-06-19 21:25:00,107.94,107.95,107.94,107.95,396799999.0
2008-06-19 21:26:00,107.95,107.95,107.93,107.94,728999996.0
2008-06-19 21:27:00,107.94,107.94,107.93,107.93,382700001.0
2008-06-19 21:28:00,107.93,107.94,107.93,107.935,121400000.0
2008-06-19 21:29:00,107.935,107.945,107.935,107.945,430000000.0
2008-06-19 21:30:00,107.945,107.95,107.94,107.945,108400000.0
2008-06-19 21:31:00,107.945,107.95,107.94,107.95,79300000.0
2008-06-19 21:32:00,107.95,107.95,107.945,107.95,93100000.0
2008-06-19 21:33:00,107.95,107.97,107.95,107.965,121400000.0
2008-06-19 21:34:00,107.965,107.97,107.94,107.95,170900000.0
2008-06-19 21:35:00,107.95,107.955,107.94,107.945,115600000.0
2008-06-19 21:36:00,107.945,107.95,107.93,107.935,170100000.0
2008-06-19 21:37:00,107.935,107.96,107.935,107.955,117100000.0
2008-06-19 21:38:00,107.955,107.96,107.95,107.96,98000000.0
2008-06-19 21:39:00,107.96,107.96,107.955,107.96,38600000.0
2008-06-19 21:40:00,107.96,107.965,107.95,107.955,87500000.0
2008-06-19 21:41:00,107.955,107.965,107.955,107.965,102000000.0
2008-06-19 21:42:00,107.965,107.965,107.955,107.955,90200000.0
2008-06-19 21:43:00,107.97,107.97,107.96,107.96,95200000.0
2008-06-19 21:44:00,107.96,107.96,107.955,107.96,18600000.0
2008-06-19 21:45:00,107.96,107.96,107.95,107.955,190300000.0
2008-06-19 21:46:00,107.955,107.965,107.95,107.965,46700000.0
2008-06-19 21:47:00,107.965,107.97,107.965,107.97,43800000.0
2008-06-19 21:48:00,107.97,107.975,107.96,107.97,75200000.0
2008-06-19 21:49:00,107.97,107.98,107.96,107.96,194400000.0
2008-06-19 21:50:00,107.96,107.96,107.96,107.96,63200000.0
2008-06-19 21:51:00,107.96,107.96,107.95,107.95,145600000.0
2008-06-19 21:52:00,107.95,107.96,107.95,107.95,68200000.0
2008-06-19 21:53:00,107.95,107.96,107.945,107.95,115300000.0
2008-06-19 21:54:00,107.95,107.96,107.95,107.96,23800000.0
2008-06-19 21:55:00,107.96,107.96,107.95,107.95,277400000.0
2008-06-19 21:56:00,107.95,107.96,107.95,107.955,250300000.0
2008-06-19 21:57:00,107.97,107.98,107.96,107.97,215200000.0
2008-06-19 21:58:00,107.97,107.97,107.96,107.96,50200000.0
2008-06-19 21:59:00,107.96,107.965,107.96,107.96,55700000.0
2008-06-19 22:00:00,107.96,107.96,107.96,107.96,61700000.0
2008-06-19 22:01:00,107.96,107.98,107.96,107.97,208100000.0
2008-06-19 22:02:00,107.97,107.99,107.965,107.975,179400000.0
2008-06-19 22:03:00,107.975,107.99,107.97,107.98,238700000.0
2008-06-19 22:04:00,107.98,107.98,107.98,107.98,71600000.0
2008-06-19 22:05:00,107.98,107.98,107.98,107.98,48800000.0
2008-06-19 22:06:00,107.98,107.98,107.975,107.98,75500000.0
2008-06-19 22:07:00,107.99,107.99,107.96,107.97,303400000.0
2008-06-19 22:08:00,107.97,107.97,107.965,107.97,138600000.0
2008-06-19 22:09:00,107.97,107.975,107.96,107.975,155100000.0
2008-06-19 22:10:00,107.975,107.975,107.97,107.97,14300000.0
2008-06-19 22:11:00,107.97,107.97,107.965,107.97,170400000.0
2008-06-19 22:12:00,107.97,107.97,107.96,107.96,131900000.0
2008-06-19 22:13:00,107.96,107.97,107.96,107.965,276000000.0
2008-06-19 22:14:00,107.965,107.97,107.965,107.97,94200000.0
2008-06-19 22:15:00,107.97,107.97,107.965,107.965,38000000.0
2008-06-19 22:16:00,107.965,107.965,107.965,107.965,7900000.0
2008-06-19 22:17:00,107.955,107.96,107.955,107.96,23000000.0
2008-06-19 22:18:00,107.965,107.97,107.965,107.97,42600000.0
2008-06-19 22:19:00,107.97,107.98,107.97,107.97,84200000.0
2008-06-19 22:20:00,107.97,107.98,107.97,107.98,36400000.0
2008-06-19 22:21:00,107.98,107.98,107.97,107.97,121800000.0
2008-06-19 22:22:00,107.97,107.98,107.97,107.98,52700000.0
2008-06-19 22:23:00,107.99,108.01,107.98,108.0,266000000.0
2008-06-19 22:24:00,108.0,108.005,107.99,108.0,142900000.0
2008-06-19 22:25:00,108.0,108.01,107.99,108.01,299200000.0
2008-06-19 22:26:00,108.0,108.01,108.0,108.01,76100000.0
2008-06-19 22:27:00,108.0,108.0,108.0,108.0,99500000.0
2008-06-19 22:28:00,108.0,108.0,108.0,108.0,41300000.0
2008-06-19 22:29:00,108.0,108.0,107.995,108.0,92300000.0
2008-06-19 22:30:00,108.0,108.0,108.0,108.0,70700000.0
2008-06-19 22:31:00,108.0,108.02,108.0,108.0,416600001.0
2008-06-19 22:32:00,108.0,108.01,108.0,108.0,151100000.0
2008-06-19 22:33:00,108.0,108.02,108.0,108.0,380800000.0
2008-06-19 22:34:00,108.0,108.0,107.99,107.99,16000000.0
2008-06-19 22:35:00,107.99,108.02,107.99,108.0,236100000.0
2008-06-19 22:36:00,108.0,108.0,108.0,108.0,19200000.0
2008-06-19 22:37:00,108.0,108.0,107.985,107.99,47800000.0
2008-06-19 22:38:00,107.99,107.99,107.97,107.97,229500000.0
2008-06-19 22:39:00,107.97,107.98,107.97,107.98,147200000.0
2008-06-19 22:40:00,107.98,107.98,107.98,107.98,98300000.0
2008-06-19 22:41:00,107.98,107.98,107.97,107.97,8400000.0
2008-06-19 22:42:00,107.97,107.97,107.96,107.97,108200000.0
2008-06-19 22:43:00,107.97,107.97,107.96,107.97,107700000.0
2008-06-19 22:44:00,107.96,107.98,107.96,107.97,83000000.0
2008-06-19 22:45:00,107.97,107.97,107.965,107.97,83000000.0
2008-06-19 22:46:00,107.97,107.97,107.96,107.96,145100000.0
2008-06-19 22:47:00,107.97,107.99,107.97,107.97,252900000.0
2008-06-19 22:48:00,107.975,107.98,107.97,107.98,226200000.0
2008-06-19 22:49:00,107.98,107.98,107.97,107.97,97300000.0
2008-06-19 22:50:00,107.97,107.97,107.965,107.97,65200000.0
2008-06-19 22:51:00,107.965,107.97,107.96,107.97,118900000.0
2008-06-19 22:52:00,107.97,107.97,107.96,107.96,60600000.0
2008-06-19 22:53:00,107.96,107.97,107.96,107.96,134000000.0
2008-06-19 22:54:00,107.96,107.97,107.96,107.97,78900000.0
2008-06-19 22:55:00,107.97,107.985,107.96,107.97,138200000.0
2008-06-19 22:56:00,107.97,107.995,107.97,107.995,66700000.0
2008-06-19 22:57:00,107.995,108.01,107.98,108.0,85300000.0
2008-06-19 22:58:00,108.0,108.0,107.99,108.0,107800000.0
2008-06-19 22:59:00,108.0,108.0,107.98,107.98,52600000.0
2008-06-19 23:00:00,108.0,108.01,107.975,107.98,54700000.0
2008-06-19 23:01:00,107.99,108.0,107.98,107.98,34700000.0
2008-06-19 23:02:00,107.98,108.0,107.96,107.99,31000000.0
2008-06-19 23:03:00,108.0,108.0,108.0,108.0,33400000.0
2008-06-19 23:04:00,107.99,107.99,107.99,107.99,1000000.0
2008-06-19 23:05:00,107.99,108.0,107.99,108.0,19900000.0
2008-06-19 23:06:00,108.0,108.005,107.995,108.005,16100000.0
2008-06-19 23:07:00,107.995,108.025,107.995,108.0,114299999.0
2008-06-19 23:08:00,108.005,108.01,107.995,107.995,49500000.0
2008-06-19 23:09:00,107.995,108.02,107.995,108.01,84000000.0
2008-06-19 23:10:00,108.01,108.03,108.0,108.015,74200000.0
2008-06-19 23:11:00,108.02,108.025,108.0,108.01,89200000.0
2008-06-19 23:12:00,108.01,108.05,108.01,108.05,57600000.0
2008-06-19 23:13:00,108.05,108.06,108.02,108.035,85200000.0
2008-06-19 23:14:00,108.025,108.03,108.025,108.025,7400000.0
2008-06-19 23:15:00,108.025,108.03,108.015,108.015,63300000.0
2008-06-19 23:16:00,108.015,108.025,108.005,108.02,52100000.0
2008-06-19 23:17:00,108.02,108.055,108.005,108.01,88600000.0
2008-06-19 23:18:00,108.01,108.03,108.005,108.01,56400000.0
2008-06-19 23:19:00,108.01,108.01,107.995,107.995,23200000.0
2008-06-19 23:20:00,107.995,108.015,107.995,108.015,49800000.0
2008-06-19 23:21:00,108.01,108.01,107.99,107.99,48400000.0
2008-06-19 23:22:00,107.99,108.0,107.99,108.0,17300000.0
2008-06-19 23:23:00,107.995,107.995,107.99,107.995,33900000.0
2008-06-19 23:24:00,107.99,107.99,107.965,107.965,18500000.0
2008-06-19 23:25:00,107.975,107.99,107.975,107.99,6700000.0
2008-06-19 23:26:00,107.985,107.985,107.98,107.98,31800000.0
2008-06-19 23:27:00,107.98,107.98,107.98,107.98,55300000.0
2008-06-19 23:28:00,107.98,107.99,107.98,107.98,29300000.0
2008-06-19 23:29:00,107.98,107.98,107.98,107.98,1000000.0
2008-06-19 23:30:00,107.98,107.98,107.98,107.98,3000000.0
2008-06-19 23:31:00,107.98,107.98,107.98,107.98,1000000.0
2008-06-19 23:33:00,107.98,107.98,107.98,107.98,1000000.0
2008-06-19 23:34:00,107.98,107.98,107.96,107.96,15100000.0
2008-06-19 23:35:00,107.96,107.96,107.96,107.96,1000000.0
2008-06-19 23:36:00,107.975,107.975,107.975,107.975,3000000.0
2008-06-19 23:37:00,107.98,107.98,107.975,107.975,5200000.0
2008-06-19 23:38:00,107.975,107.975,107.95,107.95,15400000.0
2008-06-19 23:39:00,107.95,107.95,107.945,107.95,16400000.0
2008-06-19 23:40:00,107.95,107.96,107.95,107.96,36600000.0
2008-06-19 23:41:00,107.965,107.965,107.95,107.95,23700000.0
2008-06-19 23:42:00,107.96,107.96,107.94,107.945,31200000.0
2008-06-19 23:43:00,107.945,107.945,107.945,107.945,2000000.0
2008-06-19 23:44:00,107.94,107.94,107.94,107.94,2000000.0
2008-06-19 23:45:00,107.94,107.94,107.935,107.94,8400000.0
2008-06-19 23:46:00,107.94,107.94,107.935,107.935,4200000.0
2008-06-19 23:47:00,107.94,107.95,107.935,107.94,44900000.0
2008-06-19 23:48:00,107.94,107.94,107.935,107.94,54100000.0
2008-06-19 23:49:00,107.94,107.95,107.935,107.95,46100000.0
2008-06-19 23:50:00,107.95,107.95,107.945,107.95,6000000.0
2008-06-19 23:51:00,107.95,107.95,107.92,107.94,97500000.0
2008-06-19 23:52:00,107.94,107.94,107.94,107.94,2000000.0
2008-06-19 23:53:00,107.94,107.94,107.94,107.94,3000000.0
2008-06-19 23:54:00,107.94,107.94,107.935,107.94,7000000.0
2008-06-19 23:55:00,107.935,107.94,107.925,107.94,44200000.0
2008-06-19 23:56:00,107.94,107.94,107.93,107.93,32200000.0
2008-06-19 23:57:00,107.93,107.94,107.93,107.93,31200000.0
2008-06-19 23:58:00,107.93,107.97,107.93,107.97,8000000.0
2008-06-19 23:59:00,107.96,107.96,107.93,107.93,32100000.0
2008-06-20 00:00:00,107.93,107.96,107.93,107.96,168600000.0
2008-06-20 00:01:00,107.96,107.97,107.96,107.96,41600000.0
2008-06-20 00:02:00,107.96,107.96,107.95,107.95,8300000.0
2008-06-20 00:03:00,107.95,107.97,107.945,107.97,28800000.0
2008-06-20 00:04:00,107.955,107.97,107.955,107.97,52300000.0
2008-06-20 00:05:00,107.96,107.97,107.96,107.97,5100000.0
2008-06-20 00:06:00,107.97,107.97,107.97,107.97,11300000.0
2008-06-20 00:07:00,107.97,107.97,107.97,107.97,4900000.0
2008-06-20 00:08:00,107.97,107.97,107.97,107.97,2000000.0
2008-06-20 00:09:00,107.97,107.97,107.96,107.96,12800000.0
2008-06-20 00:10:00,107.97,107.97,107.91,107.91,87199999.0
2008-06-20 00:11:00,107.92,107.93,107.91,107.93,669100005.0
2008-06-20 00:12:00,107.93,107.93,107.9,107.92,163699999.0
2008-06-20 00:13:00,107.92,107.93,107.92,107.92,177599999.0
2008-06-20 00:14:00,107.92,107.92,107.9,107.91,310600003.0
2008-06-20 00:15:00,107.91,107.91,107.91,107.91,98800001.0
2008-06-20 00:16:00,107.91,107.94,107.91,107.93,209200000.0
2008-06-20 00:17:00,107.93,107.93,107.92,107.93,62500000.0
2008-06-20 00:18:00,107.92,107.92,107.91,107.91,63700000.0
2008-06-20 00:19:00,107.91,107.93,107.91,107.93,139599997.0
2008-06-20 00:20:00,107.93,107.94,107.93,107.93,186000001.0
2008-06-20 00:21:00,107.93,107.93,107.93,107.93,95800000.0
2008-06-20 00:22:00,107.93,107.93,107.93,107.93,11100000.0
2008-06-20 00:23:00,107.93,107.93,107.92,107.93,206500000.0
2008-06-20 00:24:00,107.93,107.93,107.88,107.9,863100001.0
2008-06-20 00:25:00,107.9,107.9,107.88,107.89,256400000.0
2008-06-20 00:26:00,107.89,107.91,107.89,107.9,200100000.0
2008-06-20 00:27:00,107.9,107.91,107.89,107.91,384999999.0
2008-06-20 00:28:00,107.91,107.91,107.9,107.9,136600000.0
2008-06-20 00:29:00,107.9,107.9,107.9,107.9,57300000.0
2008-06-20 00:30:00,107.9,107.91,107.88,107.88,202099998.0
2008-06-20 00:31:00,107.88,107.89,107.88,107.89,157399999.0
2008-06-20 00:32:00,107.89,107.9,107.87,107.87,308200000.0
2008-06-20 00:33:00,107.87,107.89,107.87,107.88,311500002.0
2008-06-20 00:34:00,107.89,107.9,107.89,107.895,134699999.0
2008-06-20 00:35:00,107.895,107.9,107.89,107.89,60400000.0
2008-06-20 00:36:00,107.89,107.89,107.89,107.89,141199999.0
2008-06-20 00:37:00,107.89,107.93,107.89,107.92,303300001.0
2008-06-20 00:38:00,107.92,107.92,107.92,107.92,54500000.0
2008-06-20 00:39:00,107.92,107.92,107.9,107.91,278700000.0
2008-06-20 00:40:00,107.91,107.93,107.9,107.92,317500000.0
2008-06-20 00:41:00,107.92,107.92,107.91,107.92,191300000.0
2008-06-20 00:42:00,107.92,107.92,107.9,107.91,207500000.0
2008-06-20 00:43:00,107.91,107.92,107.9,107.92,194099998.0
2008-06-20 00:44:00,107.92,107.92,107.9,107.91,96499999.0
2008-06-20 00:45:00,107.91,107.91,107.905,107.905,3500000.0
2008-06-20 00:46:00,107.905,107.905,107.905,107.905,2000000.0
2008-06-20 00:47:00,107.91,107.92,107.91,107.91,39200000.0
2008-06-20 00:48:00,107.91,107.91,107.91,107.91,4600000.0
2008-06-20 00:49:00,107.91,107.91,107.91,107.91,24000000.0
2008-06-20 00:50:00,107.91,107.91,107.9,107.9,34100000.0
2008-06-20 00:51:00,107.9,107.9,107.9,107.9,28800000.0
2008-06-20 00:52:00,107.9,107.9,107.9,107.9,111600000.0
2008-06-20 00:53:00,107.9,107.91,107.9,107.91,29800000.0
2008-06-20 00:54:00,107.905,107.905,107.905,107.905,1000000.0
2008-06-20 00:55:00,107.905,107.905,107.905,107.905,2000000.0
2008-06-20 00:56:00,107.905,107.905,107.905,107.905,3000000.0
2008-06-20 00:57:00,107.9,107.9,107.9,107.9,65900000.0
2008-06-20 00:58:00,107.905,107.91,107.905,107.91,12700000.0
2008-06-20 00:59:00,107.905,107.91,107.905,107.91,40700000.0
2008-06-20 01:00:00,107.91,107.93,107.91,107.92,138300001.0
2008-06-20 01:01:00,107.92,107.92,107.92,107.92,96000000.0
2008-06-20 01:02:00,107.92,107.93,107.92,107.92,41100000.0
2008-06-20 01:03:00,107.92,107.92,107.92,107.92,1000000.0
2008-06-20 01:04:00,107.92,107.92,107.92,107.92,2700000.0
2008-06-20 01:05:00,107.92,107.93,107.92,107.92,39600000.0
2008-06-20 01:06:00,107.92,107.92,107.92,107.92,14400000.0
2008-06-20 01:07:00,107.92,107.92,107.92,107.92,22200000.0
2008-06-20 01:08:00,107.92,107.92,107.915,107.92,39900000.0
2008-06-20 01:09:00,107.92,107.94,107.92,107.935,270100000.0
2008-06-20 01:10:00,107.94,107.95,107.94,107.95,35700000.0
2008-06-20 01:11:00,107.95,107.95,107.95,107.95,98600000.0
2008-06-20 01:12:00,107.95,107.95,107.95,107.95,48900000.0
2008-06-20 01:13:00,107.95,107.96,107.95,107.96,65900000.0
2008-06-20 01:14:00,107.96,107.97,107.96,107.97,184700000.0
2008-06-20 01:15:00,107.97,107.985,107.97,107.98,155700000.0
2008-06-20 01:16:00,107.98,108.0,107.98,107.99,296500000.0
2008-06-20 01:17:00,107.99,108.0,107.99,107.99,144200000.0
2008-06-20 01:18:00,107.99,108.0,107.99,107.99,464999999.0
2008-06-20 01:19:00,107.985,107.985,107.985,107.985,2000000.0
2008-06-20 01:20:00,107.985,107.99,107.985,107.99,232200001.0
2008-06-20 01:21:00,107.99,107.99,107.99,107.99,257400000.0
2008-06-20 01:22:00,107.99,107.99,107.98,107.98,161700000.0
2008-06-20 01:23:00,107.98,107.98,107.98,107.98,207000000.0
2008-06-20 01:24:00,107.98,107.98,107.98,107.98,87200000.0
2008-06-20 01:25:00,107.98,107.98,107.97,107.98,359700000.0
2008-06-20 01:26:00,107.97,107.98,107.97,107.97,22100000.0
2008-06-20 01:27:00,107.97,107.98,107.97,107.98,145500000.0
2008-06-20 01:28:00,107.98,107.98,107.98,107.98,122800000.0
2008-06-20 01:29:00,107.98,107.99,107.98,107.98,227399999.0
2008-06-20 01:30:00,107.98,107.98,107.97,107.97,335499999.0
2008-06-20 01:31:00,107.97,107.98,107.97,107.98,146099999.0
2008-06-20 01:32:00,107.98,107.98,107.97,107.97,48000001.0
2008-06-20 01:33:00,107.975,108.0,107.97,107.98,356099999.0
2008-06-20 01:34:00,107.98,108.01,107.98,108.0,218200000.0
2008-06-20 01:35:00,108.0,108.01,108.0,108.0,180300000.0
2008-06-20 01:36:00,108.0,108.01,108.0,108.0,541500000.0
2008-06-20 01:37:00,108.0,108.01,108.0,108.01,386900000.0
2008-06-20 01:38:00,108.01,108.01,108.0,108.0,193000000.0
2008-06-20 01:39:00,108.0,108.02,108.0,108.01,445399999.0
2008-06-20 01:40:00,108.01,108.02,108.0,108.01,177800000.0
2008-06-20 01:41:00,108.01,108.02,108.0,108.01,430100000.0
2008-06-20 01:42:00,108.01,108.02,108.01,108.02,466200000.0
2008-06-20 01:43:00,108.02,108.02,108.0,108.02,619100000.0
2008-06-20 01:44:00,108.02,108.03,108.0,108.01,253600000.0
2008-06-20 01:45:00,108.01,108.01,108.01,108.01,43900000.0
2008-06-20 01:46:00,108.01,108.01,108.01,108.01,240500000.0
2008-06-20 01:47:00,108.01,108.02,108.01,108.02,149100000.0
2008-06-20 01:48:00,108.02,108.03,108.02,108.02,168100000.0
2008-06-20 01:49:00,108.02,108.04,108.0,108.03,421299997.0
2008-06-20 01:50:00,108.03,108.04,108.02,108.03,658499999.0
2008-06-20 01:51:00,108.03,108.05,108.0,108.04,388900000.0
2008-06-20 01:52:00,108.04,108.06,108.03,108.04,458600000.0
2008-06-20 01:53:00,108.04,108.06,108.04,108.05,253300000.0
2008-06-20 01:54:00,108.05,108.06,108.04,108.05,235200000.0
2008-06-20 01:55:00,108.05,108.05,108.04,108.04,156400000.0
2008-06-20 01:56:00,108.035,108.04,108.03,108.04,44699999.0
2008-06-20 01:57:00,108.04,108.04,108.01,108.01,143100000.0
2008-06-20 01:58:00,108.01,108.02,108.0,108.01,152700000.0
2008-06-20 01:59:00,108.01,108.02,108.01,108.01,276000001.0
2008-06-20 02:00:00,108.01,108.01,108.0,108.01,595400000.0
2008-06-20 02:01:00,108.01,108.02,108.01,108.015,72300000.0
2008-06-20 02:02:00,108.02,108.02,107.99,108.0,375999999.0
2008-06-20 02:03:00,108.0,108.0,107.99,107.99,234800000.0
2008-06-20 02:04:00,107.99,107.99,107.98,107.98,531900000.0
2008-06-20 02:05:00,107.98,107.99,107.98,107.98,466300000.0
2008-06-20 02:06:00,107.98,107.99,107.98,107.99,702500000.0
2008-06-20 02:07:00,107.99,107.99,107.98,107.99,429500000.0
2008-06-20 02:08:00,107.99,108.0,107.98,107.99,829500002.0
2008-06-20 02:09:00,107.99,108.0,107.985,107.985,372699999.0
2008-06-20 02:10:00,107.985,107.99,107.98,107.99,356900000.0
2008-06-20 02:11:00,107.99,107.99,107.98,107.98,175200000.0
2008-06-20 02:12:00,107.98,107.99,107.98,107.98,220700000.0
2008-06-20 02:13:00,107.98,107.99,107.98,107.98,674799998.0
2008-06-20 02:14:00,107.98,107.98,107.965,107.97,1039000000.0
2008-06-20 02:15:00,107.97,107.98,107.97,107.97,537900001.0
2008-06-20 02:16:00,107.97,107.97,107.94,107.94,438600000.0
2008-06-20 02:17:00,107.94,107.97,107.94,107.96,708300004.0
2008-06-20 02:18:00,107.96,107.97,107.95,107.96,484400001.0
2008-06-20 02:19:00,107.96,107.98,107.96,107.98,352399998.0
2008-06-20 02:20:00,107.98,107.98,107.97,107.97,432399999.0
2008-06-20 02:21:00,107.97,107.98,107.97,107.97,348500000.0
2008-06-20 02:22:00,107.97,107.97,107.96,107.96,89700000.0
2008-06-20 02:23:00,107.96,107.98,107.95,107.96,733400000.0
2008-06-20 02:24:00,107.96,107.98,107.96,107.97,414499998.0
2008-06-20 02:25:00,107.97,107.99,107.97,107.98,420100000.0
2008-06-20 02:26:00,107.98,107.98,107.95,107.96,552799998.0
2008-06-20 02:27:00,107.96,107.97,107.95,107.96,409700001.0
2008-06-20 02:28:00,107.96,107.97,107.95,107.95,134500000.0
2008-06-20 02:29:00,107.95,107.96,107.95,107.96,161400000.0
2008-06-20 02:30:00,107.96,107.96,107.955,107.955,17200000.0
2008-06-20 02:31:00,107.96,107.96,107.96,107.96,48700000.0
2008-06-20 02:32:00,107.96,107.96,107.94,107.94,221900000.0
2008-06-20 02:33:00,107.94,107.95,107.93,107.95,810600000.0
2008-06-20 02:34:00,107.95,107.98,107.95,107.97,928900000.0
2008-06-20 02:35:00,107.97,107.97,107.96,107.96,338699998.0
2008-06-20 02:36:00,107.96,107.97,107.95,107.95,549200001.0
2008-06-20 02:37:00,107.95,107.96,107.95,107.96,483500000.0
2008-06-20 02:38:00,107.95,107.95,107.94,107.94,522699998.0
2008-06-20 02:39:00,107.94,107.95,107.94,107.95,121900000.0
2008-06-20 02:40:00,107.95,107.95,107.94,107.94,456700000.0
2008-06-20 02:41:00,107.94,107.94,107.94,107.94,328599999.0
2008-06-20 02:42:00,107.94,107.94,107.92,107.93,547100000.0
2008-06-20 02:43:00,107.92,107.93,107.91,107.92,1658700003.0
2008-06-20 02:44:00,107.92,107.95,107.92,107.95,289800001.0
2008-06-20 02:45:00,107.95,107.96,107.95,107.96,45700000.0
2008-06-20 02:46:00,107.96,107.97,107.95,107.96,214600000.0
2008-06-20 02:47:00,107.96,107.97,107.96,107.96,227000000.0
2008-06-20 02:48:00,107.96,107.97,107.96,107.97,219000000.0
2008-06-20 02:49:00,107.97,107.99,107.97,107.98,460099999.0
2008-06-20 02:50:00,107.98,107.98,107.97,107.98,611500000.0
2008-06-20 02:51:00,107.98,108.0,107.97,107.99,1097000003.0
2008-06-20 02:52:00,107.99,108.01,107.99,108.0,1022200002.0
2008-06-20 02:53:00,108.0,108.0,107.99,108.0,643400000.0
2008-06-20 02:54:00,108.0,108.01,107.99,108.01,613600000.0
2008-06-20 02:55:00,107.995,108.01,107.97,107.99,936400001.0
2008-06-20 02:56:00,107.99,107.99,107.97,107.98,1099200000.0
2008-06-20 02:57:00,107.98,107.99,107.96,107.98,1157799998.0
2008-06-20 02:58:00,107.98,107.99,107.97,107.98,839400000.0
2008-06-20 02:59:00,107.98,107.99,107.97,107.98,1051599999.0
2008-06-20 03:00:00,107.98,107.98,107.97,107.97,290400000.0
2008-06-20 03:01:00,107.97,107.99,107.97,107.99,758600001.0
2008-06-20 03:02:00,107.99,108.0,107.98,107.99,277199999.0
2008-06-20 03:03:00,107.99,107.995,107.97,107.97,313900000.0
2008-06-20 03:04:00,107.97,107.98,107.97,107.98,300299999.0
2008-06-20 03:05:00,107.98,107.98,107.97,107.98,262500002.0
2008-06-20 03:06:00,107.98,107.98,107.97,107.97,507600000.0
2008-06-20 03:07:00,107.97,107.98,107.97,107.97,533900004.0
2008-06-20 03:08:00,107.97,107.97,107.95,107.95,818500000.0
2008-06-20 03:09:00,107.95,107.95,107.94,107.94,459000003.0
2008-06-20 03:10:00,107.94,107.95,107.94,107.94,235100000.0
2008-06-20 03:11:00,107.94,107.94,107.94,107.94,86900000.0
2008-06-20 03:12:00,107.94,107.94,107.92,107.94,437999999.0
2008-06-20 03:13:00,107.95,107.96,107.945,107.95,248899998.0
2008-06-20 03:14:00,107.95,107.95,107.94,107.94,613699999.0
2008-06-20 03:15:00,107.94,107.94,107.93,107.935,615200001.0
2008-06-20 03:16:00,107.935,107.94,107.93,107.93,480500001.0
2008-06-20 03:17:00,107.93,107.93,107.92,107.93,535800000.0
2008-06-20 03:18:00,107.93,107.93,107.915,107.93,599800000.0
2008-06-20 03:19:00,107.93,107.93,107.92,107.93,262100001.0
2008-06-20 03:20:00,107.93,107.94,107.915,107.92,676299999.0
2008-06-20 03:21:00,107.92,107.92,107.91,107.91,437300000.0
2008-06-20 03:22:00,107.91,107.92,107.9,107.9,893400000.0
2008-06-20 03:23:00,107.9,107.9,107.88,107.89,897399999.0
2008-06-20 03:24:00,107.89,107.89,107.88,107.88,879900000.0
2008-06-20 03:25:00,107.88,107.88,107.86,107.87,804100000.0
2008-06-20 03:26:00,107.87,107.88,107.86,107.86,869000000.0
2008-06-20 03:27:00,107.86,107.87,107.86,107.86,813400000.0
2008-06-20 03:28:00,107.86,107.87,107.85,107.86,335500000.0
2008-06-20 03:29:00,107.86,107.86,107.85,107.86,278300000.0
2008-06-20 03:30:00,107.86,107.86,107.86,107.86,117600000.0
2008-06-20 03:31:00,107.86,107.88,107.86,107.88,619300000.0
2008-06-20 03:32:00,107.88,107.88,107.87,107.87,379400000.0
2008-06-20 03:33:00,107.87,107.88,107.87,107.875,386200000.0
2008-06-20 03:34:00,107.87,107.875,107.86,107.87,616500002.0
2008-06-20 03:35:00,107.87,107.875,107.86,107.87,574700001.0
2008-06-20 03:36:00,107.87,107.88,107.87,107.875,94500000.0
2008-06-20 03:37:00,107.875,107.885,107.875,107.875,83900000.0
2008-06-20 03:38:00,107.875,107.89,107.875,107.89,59400000.0
2008-06-20 03:39:00,107.89,107.9,107.89,107.9,612299999.0
2008-06-20 03:40:00,107.9,107.9,107.88,107.88,407600000.0
2008-06-20 03:41:00,107.88,107.885,107.87,107.885,262100000.0
2008-06-20 03:42:00,107.88,107.89,107.88,107.89,149900000.0
2008-06-20 03:43:00,107.89,107.89,107.88,107.89,454800000.0
2008-06-20 03:44:00,107.89,107.89,107.87,107.88,386599998.0
2008-06-20 03:45:00,107.88,107.88,107.87,107.875,585099999.0
2008-06-20 03:46:00,107.88,107.88,107.87,107.88,443100000.0
2008-06-20 03:47:00,107.88,107.88,107.87,107.875,338100001.0
2008-06-20 03:48:00,107.87,107.88,107.87,107.88,215300000.0
2008-06-20 03:49:00,107.88,107.88,107.88,107.88,38600000.0
2008-06-20 03:50:00,107.88,107.89,107.87,107.88,299400000.0
2008-06-20 03:51:00,107.88,107.88,107.87,107.87,364600002.0
2008-06-20 03:52:00,107.87,107.875,107.87,107.87,241000000.0
2008-06-20 03:53:00,107.87,107.87,107.86,107.87,634899998.0
2008-06-20 03:54:00,107.87,107.875,107.87,107.875,137100000.0
2008-06-20 03:55:00,107.87,107.88,107.87,107.87,335200000.0
2008-06-20 03:56:00,107.87,107.87,107.87,107.87,50500000.0
2008-06-20 03:57:00,107.87,107.88,107.87,107.88,175900000.0
2008-06-20 03:58:00,107.88,107.88,107.875,107.88,56600000.0
2008-06-20 03:59:00,107.88,107.88,107.875,107.875,39000000.0
2008-06-20 04:00:00,107.88,107.9,107.88,107.89,567000001.0
2008-06-20 04:01:00,107.9,107.9,107.89,107.89,384200000.0
2008-06-20 04:02:00,107.89,107.89,107.89,107.89,132200000.0
2008-06-20 04:03:00,107.89,107.89,107.88,107.89,238200000.0
2008-06-20 04:04:00,107.89,107.91,107.89,107.905,276299999.0
2008-06-20 04:05:00,107.9,107.9,107.89,107.89,285700000.0
2008-06-20 04:06:00,107.89,107.9,107.89,107.89,677900001.0
2008-06-20 04:07:00,107.89,107.9,107.89,107.89,449900000.0
2008-06-20 04:08:00,107.89,107.89,107.89,107.89,56600000.0
2008-06-20 04:09:00,107.89,107.89,107.88,107.88,402900001.0
2008-06-20 04:10:00,107.89,107.89,107.88,107.885,417500000.0
2008-06-20 04:11:00,107.885,107.885,107.88,107.88,303800000.0
2008-06-20 04:12:00,107.88,107.89,107.88,107.89,77900000.0
2008-06-20 04:13:00,107.89,107.89,107.88,107.885,139000000.0
2008-06-20 04:14:00,107.89,107.89,107.88,107.88,118300000.0
2008-06-20 04:15:00,107.88,107.88,107.875,107.88,13300000.0
2008-06-20 04:16:00,107.88,107.88,107.86,107.86,540500000.0
2008-06-20 04:17:00,107.86,107.87,107.86,107.86,480300000.0
2008-06-20 04:18:00,107.86,107.86,107.86,107.86,191200000.0
2008-06-20 04:19:00,107.86,107.86,107.86,107.86,105000000.0
2008-06-20 04:20:00,107.86,107.86,107.86,107.86,88800000.0
2008-06-20 04:21:00,107.86,107.89,107.86,107.88,461500000.0
2008-06-20 04:22:00,107.88,107.88,107.86,107.87,508000001.0
2008-06-20 04:23:00,107.87,107.88,107.87,107.875,137900000.0
2008-06-20 04:24:00,107.875,107.875,107.87,107.87,317900000.0
2008-06-20 04:25:00,107.87,107.88,107.87,107.875,224799998.0
2008-06-20 04:26:00,107.875,107.88,107.87,107.88,343600000.0
2008-06-20 04:27:00,107.88,107.88,107.87,107.88,126800000.0
2008-06-20 04:28:00,107.88,107.88,107.87,107.87,18500000.0
2008-06-20 04:30:00,107.875,107.88,107.87,107.87,171600000.0
2008-06-20 04:31:00,107.87,107.87,107.86,107.87,222200000.0
2008-06-20 04:32:00,107.87,107.88,107.86,107.88,551400001.0
2008-06-20 04:33:00,107.88,107.88,107.87,107.87,91100000.0
2008-06-20 04:34:00,107.87,107.88,107.87,107.88,200300000.0
2008-06-20 04:35:00,107.88,107.88,107.875,107.88,64400000.0
2008-06-20 04:36:00,107.88,107.88,107.87,107.88,195300000.0
2008-06-20 04:37:00,107.88,107.89,107.88,107.89,223200000.0
2008-06-20 04:38:00,107.89,107.89,107.885,107.89,22400000.0
2008-06-20 04:39:00,107.885,107.89,107.885,107.89,10800000.0
2008-06-20 04:40:00,107.885,107.91,107.885,107.9,737400000.0
2008-06-20 04:41:00,107.905,107.91,107.9,107.9,311600000.0
2008-06-20 04:42:00,107.9,107.92,107.9,107.92,584400002.0
2008-06-20 04:43:00,107.92,107.94,107.92,107.94,1042300002.0
2008-06-20 04:44:00,107.94,107.95,107.94,107.94,246000000.0
2008-06-20 04:45:00,107.94,107.94,107.935,107.94,138200000.0
2008-06-20 04:46:00,107.94,107.95,107.935,107.95,161000000.0
2008-06-20 04:47:00,107.95,107.96,107.95,107.96,281800000.0
2008-06-20 04:48:00,107.96,107.96,107.945,107.945,834400002.0
2008-06-20 04:49:00,107.945,107.945,107.945,107.945,94900000.0
2008-06-20 04:50:00,107.95,107.96,107.945,107.95,209800001.0
2008-06-20 04:51:00,107.95,107.96,107.94,107.94,205000000.0
2008-06-20 04:52:00,107.94,107.95,107.94,107.94,522100000.0
2008-06-20 04:53:00,107.94,107.95,107.94,107.94,476200000.0
2008-06-20 04:54:00,107.94,107.94,107.94,107.94,50000000.0
2008-06-20 04:55:00,107.94,107.95,107.94,107.94,180200000.0
2008-06-20 04:56:00,107.94,107.94,107.94,107.94,26000000.0
2008-06-20 04:57:00,107.94,107.94,107.935,107.935,13100000.0
2008-06-20 04:58:00,107.935,107.94,107.925,107.93,181400000.0
2008-06-20 04:59:00,107.93,107.935,107.93,107.935,44100000.0
2008-06-20 05:00:00,107.93,107.935,107.93,107.93,401600000.0
2008-06-20 05:01:00,107.93,107.95,107.93,107.94,527100000.0
2008-06-20 05:02:00,107.94,107.96,107.935,107.945,476899999.0
2008-06-20 05:03:00,107.945,107.95,107.945,107.95,29800000.0
2008-06-20 05:04:00,107.95,107.96,107.95,107.95,152699999.0
2008-06-20 05:05:00,107.95,107.96,107.95,107.95,962100002.0
2008-06-20 05:06:00,107.95,107.96,107.945,107.95,488800000.0
2008-06-20 05:07:00,107.95,107.95,107.95,107.95,94500000.0
2008-06-20 05:08:00,107.95,107.95,107.94,107.94,309600000.0
2008-06-20 05:09:00,107.94,107.94,107.93,107.93,594800000.0
2008-06-20 05:10:00,107.93,107.93,107.92,107.92,169199999.0
2008-06-20 05:11:00,107.92,107.92,107.915,107.92,96000000.0
2008-06-20 05:12:00,107.92,107.92,107.91,107.92,346800000.0
2008-06-20 05:13:00,107.915,107.92,107.91,107.915,213100000.0
2008-06-20 05:14:00,107.92,107.92,107.915,107.92,174200000.0
2008-06-20 05:15:00,107.92,107.92,107.92,107.92,33600000.0
2008-06-20 05:16:00,107.93,107.94,107.92,107.93,200300000.0
2008-06-20 05:17:00,107.93,107.93,107.92,107.92,401900000.0
2008-06-20 05:18:00,107.92,107.93,107.92,107.92,163600000.0
2008-06-20 05:19:00,107.92,107.92,107.91,107.91,292000000.0
2008-06-20 05:20:00,107.91,107.91,107.9,107.9,422900000.0
2008-06-20 05:21:00,107.905,107.92,107.9,107.92,868500000.0
2008-06-20 05:22:00,107.92,107.93,107.92,107.92,466200000.0
2008-06-20 05:23:00,107.92,107.93,107.92,107.93,265299999.0
2008-06-20 05:24:00,107.93,107.93,107.93,107.93,108900000.0
2008-06-20 05:25:00,107.93,107.93,107.92,107.92,797200006.0
2008-06-20 05:26:00,107.92,107.92,107.915,107.92,130500000.0
2008-06-20 05:27:00,107.92,107.92,107.915,107.92,274700000.0
2008-06-20 05:28:00,107.92,107.92,107.92,107.92,70400000.0
2008-06-20 05:29:00,107.92,107.92,107.915,107.915,207400000.0
2008-06-20 05:30:00,107.92,107.92,107.9,107.91,222699999.0
2008-06-20 05:31:00,107.91,107.92,107.905,107.92,95200001.0
2008-06-20 05:32:00,107.92,107.93,107.915,107.92,239100000.0
2008-06-20 05:33:00,107.92,107.93,107.92,107.93,54500000.0
2008-06-20 05:34:00,107.93,107.93,107.92,107.92,10200000.0
2008-06-20 05:35:00,107.93,107.93,107.92,107.92,136700000.0
2008-06-20 05:36:00,107.92,107.935,107.92,107.93,298700001.0
2008-06-20 05:37:00,107.93,107.94,107.93,107.94,163500000.0
2008-06-20 05:38:00,107.94,107.95,107.935,107.94,365100000.0
2008-06-20 05:39:00,107.94,107.95,107.94,107.94,184400000.0
2008-06-20 05:40:00,107.93,107.93,107.93,107.93,9700000.0
2008-06-20 05:41:00,107.935,107.94,107.935,107.94,7800000.0
2008-06-20 05:42:00,107.94,107.94,107.915,107.92,453100000.0
2008-06-20 05:43:00,107.915,107.915,107.915,107.915,1000000.0
2008-06-20 05:44:00,107.92,107.92,107.91,107.91,136000000.0
2008-06-20 05:45:00,107.91,107.91,107.9,107.905,203800001.0
2008-06-20 05:46:00,107.905,107.91,107.9,107.905,53800000.0
2008-06-20 05:47:00,107.905,107.905,107.87,107.88,340400000.0
2008-06-20 05:48:00,107.88,107.88,107.86,107.87,889999999.0
2008-06-20 05:49:00,107.87,107.88,107.87,107.87,581399999.0
2008-06-20 05:50:00,107.87,107.875,107.87,107.87,203400000.0
2008-06-20 05:51:00,107.87,107.885,107.87,107.88,208800001.0
2008-06-20 05:52:00,107.88,107.88,107.875,107.875,16400000.0
2008-06-20 05:53:00,107.875,107.89,107.875,107.89,201100000.0
2008-06-20 05:54:00,107.89,107.89,107.885,107.89,162300000.0
2008-06-20 05:55:00,107.89,107.89,107.88,107.89,123500000.0
2008-06-20 05:56:00,107.89,107.89,107.885,107.89,147400000.0
2008-06-20 05:57:00,107.89,107.89,107.88,107.89,255900000.0
2008-06-20 05:58:00,107.89,107.89,107.89,107.89,174900000.0
2008-06-20 05:59:00,107.89,107.89,107.88,107.89,342099999.0
2008-06-20 06:00:00,107.89,107.89,107.89,107.89,169300000.0
2008-06-20 06:01:00,107.89,107.89,107.885,107.89,304500000.0
2008-06-20 06:02:00,107.89,107.9,107.89,107.89,80399999.0
2008-06-20 06:03:00,107.89,107.89,107.88,107.885,376000001.0
2008-06-20 06:04:00,107.885,107.89,107.875,107.875,297100000.0
2008-06-20 06:05:00,107.87,107.88,107.87,107.875,438899999.0
2008-06-20 06:06:00,107.87,107.88,107.865,107.87,578100002.0
2008-06-20 06:07:00,107.87,107.88,107.87,107.87,257500000.0
2008-06-20 06:08:00,107.87,107.88,107.865,107.875,142000000.0
2008-06-20 06:09:00,107.875,107.89,107.875,107.89,379200001.0
2008-06-20 06:10:00,107.89,107.89,107.885,107.89,98000000.0
2008-06-20 06:11:00,107.89,107.89,107.89,107.89,56800000.0
2008-06-20 06:12:00,107.89,107.89,107.88,107.89,125800000.0
2008-06-20 06:13:00,107.89,107.89,107.88,107.885,128800000.0
2008-06-20 06:14:00,107.885,107.895,107.88,107.895,250900000.0
2008-06-20 06:15:00,107.9,107.92,107.895,107.915,290600000.0
2008-06-20 06:16:00,107.91,107.93,107.91,107.92,572900000.0
2008-06-20 06:17:00,107.92,107.92,107.91,107.92,87800000.0
2008-06-20 06:18:00,107.92,107.92,107.915,107.915,24400000.0
2008-06-20 06:19:00,107.91,107.94,107.91,107.935,353400000.0
2008-06-20 06:20:00,107.93,107.93,107.92,107.92,172900000.0
2008-06-20 06:21:00,107.92,107.92,107.92,107.92,166700000.0
2008-06-20 06:22:00,107.92,107.93,107.92,107.92,108900000.0
2008-06-20 06:23:00,107.93,107.95,107.92,107.95,351500000.0
2008-06-20 06:24:00,107.94,107.95,107.93,107.935,394700000.0
2008-06-20 06:25:00,107.935,107.94,107.93,107.93,300900000.0
2008-06-20 06:26:00,107.93,107.94,107.93,107.935,140500000.0
2008-06-20 06:27:00,107.94,107.94,107.93,107.935,552600001.0
2008-06-20 06:28:00,107.935,107.935,107.93,107.935,189300000.0
2008-06-20 06:29:00,107.93,107.94,107.93,107.94,481400000.0
2008-06-20 06:30:00,107.94,107.94,107.925,107.93,153100000.0
2008-06-20 06:31:00,107.93,107.94,107.93,107.935,224099999.0
2008-06-20 06:32:00,107.94,107.94,107.93,107.94,227100000.0
2008-06-20 06:33:00,107.94,107.94,107.92,107.92,774800001.0
2008-06-20 06:34:00,107.92,107.925,107.92,107.92,410500000.0
2008-06-20 06:35:00,107.92,107.925,107.92,107.92,147400000.0
2008-06-20 06:36:00,107.92,107.925,107.915,107.92,391100000.0
2008-06-20 06:37:00,107.925,107.925,107.92,107.92,29000000.0
2008-06-20 06:38:00,107.92,107.92,107.92,107.92,14700000.0
2008-06-20 06:39:00,107.92,107.92,107.915,107.92,36900000.0
2008-06-20 06:40:00,107.92,107.92,107.91,107.91,175400000.0
2008-06-20 06:41:00,107.92,107.92,107.885,107.885,290400000.0
2008-06-20 06:42:00,107.885,107.89,107.875,107.88,175800000.0
2008-06-20 06:43:00,107.88,107.88,107.88,107.88,22900000.0
2008-06-20 06:44:00,107.875,107.89,107.875,107.89,111900000.0
2008-06-20 06:45:00,107.89,107.915,107.89,107.905,236800000.0
2008-06-20 06:46:00,107.905,107.915,107.9,107.9,77700000.0
2008-06-20 06:47:00,107.9,107.9,107.89,107.89,136900000.0
2008-06-20 06:48:00,107.89,107.89,107.87,107.88,433800001.0
2008-06-20 06:49:00,107.88,107.89,107.88,107.88,184800000.0
2008-06-20 06:50:00,107.88,107.89,107.88,107.885,516099997.0
2008-06-20 06:51:00,107.89,107.9,107.89,107.9,146600000.0
2008-06-20 06:52:00,107.9,107.92,107.9,107.915,422899999.0
2008-06-20 06:53:00,107.915,107.915,107.905,107.905,210700000.0
2008-06-20 06:54:00,107.905,107.915,107.905,107.91,63100000.0
2008-06-20 06:55:00,107.91,107.91,107.91,107.91,99300000.0
2008-06-20 06:56:00,107.91,107.91,107.905,107.905,31900000.0
2008-06-20 06:57:00,107.905,107.91,107.9,107.9,118300000.0
2008-06-20 06:58:00,107.895,107.91,107.895,107.905,58700000.0
2008-06-20 06:59:00,107.905,107.92,107.905,107.92,201000000.0
2008-06-20 07:00:00,107.92,107.94,107.92,107.92,341500000.0
2008-06-20 07:01:00,107.92,107.93,107.92,107.93,234600000.0
2008-06-20 07:02:00,107.93,107.93,107.92,107.92,311200000.0
2008-06-20 07:03:00,107.92,107.92,107.91,107.91,61600000.0
2008-06-20 07:04:00,107.905,107.905,107.905,107.905,1000000.0
2008-06-20 07:05:00,107.91,107.91,107.89,107.89,248199999.0
2008-06-20 07:06:00,107.89,107.89,107.885,107.885,11800000.0
2008-06-20 07:07:00,107.89,107.92,107.89,107.92,206199999.0
2008-06-20 07:08:00,107.92,107.94,107.92,107.935,30400000.0
2008-06-20 07:09:00,107.935,107.935,107.93,107.935,170500000.0
2008-06-20 07:10:00,107.93,107.94,107.93,107.94,540100000.0
2008-06-20 07:11:00,107.94,107.94,107.93,107.94,111400000.0
2008-06-20 07:12:00,107.94,107.94,107.93,107.93,79300000.0
2008-06-20 07:13:00,107.93,107.935,107.93,107.93,122400000.0
2008-06-20 07:14:00,107.93,107.93,107.925,107.93,27700000.0
2008-06-20 07:15:00,107.93,107.95,107.93,107.94,510300000.0
2008-06-20 07:16:00,107.94,107.95,107.94,107.94,390300000.0
2008-06-20 07:17:00,107.94,107.95,107.935,107.94,348600000.0
2008-06-20 07:18:00,107.94,107.94,107.93,107.94,184300000.0
2008-06-20 07:19:00,107.94,107.94,107.93,107.935,184999999.0
2008-06-20 07:20:00,107.94,107.94,107.935,107.94,176700000.0
2008-06-20 07:21:00,107.94,107.95,107.94,107.94,385500000.0
2008-06-20 07:22:00,107.94,107.94,107.91,107.91,434500000.0
2008-06-20 07:23:00,107.91,107.92,107.91,107.91,288200000.0
2008-06-20 07:24:00,107.91,107.915,107.91,107.91,52400000.0
2008-06-20 07:25:00,107.91,107.94,107.91,107.94,275300000.0
2008-06-20 07:26:00,107.94,107.94,107.93,107.93,330300000.0
2008-06-20 07:27:00,107.935,107.935,107.9,107.9,390799999.0
2008-06-20 07:28:00,107.9,107.93,107.9,107.93,679300001.0
2008-06-20 07:29:00,107.93,107.94,107.92,107.93,379700000.0
2008-06-20 07:30:00,107.93,107.93,107.9,107.905,381300001.0
2008-06-20 07:31:00,107.9,107.92,107.9,107.92,283500000.0
2008-06-20 07:32:00,107.92,107.92,107.92,107.92,129300000.0
2008-06-20 07:33:00,107.92,107.93,107.92,107.92,297200001.0
2008-06-20 07:34:00,107.92,107.92,107.91,107.91,281100000.0
2008-06-20 07:35:00,107.92,107.92,107.915,107.92,81900000.0
2008-06-20 07:36:00,107.92,107.92,107.915,107.915,100600000.0
2008-06-20 07:37:00,107.915,107.915,107.89,107.9,316300000.0
2008-06-20 07:38:00,107.9,107.905,107.89,107.89,366900000.0
2008-06-20 07:39:00,107.885,107.905,107.885,107.9,236500000.0
2008-06-20 07:40:00,107.9,107.9,107.88,107.88,339000000.0
2008-06-20 07:41:00,107.88,107.88,107.88,107.88,137000000.0
2008-06-20 07:42:00,107.875,107.88,107.86,107.87,604999999.0
2008-06-20 07:43:00,107.87,107.875,107.86,107.86,770700001.0
2008-06-20 07:44:00,107.86,107.87,107.86,107.86,441400002.0
2008-06-20 07:45:00,107.87,107.88,107.86,107.87,554700001.0
2008-06-20 07:46:00,107.87,107.88,107.87,107.87,598700000.0
2008-06-20 07:47:00,107.87,107.875,107.87,107.87,237600000.0
2008-06-20 07:48:00,107.87,107.875,107.86,107.865,586700002.0
2008-06-20 07:49:00,107.865,107.87,107.86,107.87,71000000.0
2008-06-20 07:50:00,107.87,107.87,107.87,107.87,227000000.0
2008-06-20 07:51:00,107.87,107.87,107.86,107.87,197499998.0
2008-06-20 07:52:00,107.87,107.87,107.86,107.86,425499999.0
2008-06-20 07:53:00,107.86,107.87,107.86,107.87,511000000.0
2008-06-20 07:54:00,107.87,107.87,107.86,107.87,301699999.0
2008-06-20 07:55:00,107.87,107.87,107.87,107.87,88100000.0
2008-06-20 07:56:00,107.87,107.88,107.87,107.87,162300000.0
2008-06-20 07:57:00,107.87,107.88,107.865,107.87,220700000.0
2008-06-20 07:58:00,107.875,107.88,107.875,107.88,78700000.0
2008-06-20 07:59:00,107.88,107.88,107.88,107.88,117900000.0
2008-06-20 08:00:00,107.88,107.88,107.865,107.87,702200000.0
2008-06-20 08:01:00,107.87,107.88,107.86,107.875,489300002.0
2008-06-20 08:02:00,107.88,107.88,107.87,107.87,293400000.0
2008-06-20 08:03:00,107.87,107.87,107.86,107.87,848300000.0
2008-06-20 08:04:00,107.87,107.88,107.87,107.87,308700000.0
2008-06-20 08:05:00,107.87,107.875,107.865,107.87,567300000.0
2008-06-20 08:06:00,107.87,107.87,107.86,107.86,674700001.0
2008-06-20 08:07:00,107.86,107.87,107.86,107.86,997900001.0
2008-06-20 08:08:00,107.865,107.87,107.86,107.86,553100000.0
2008-06-20 08:09:00,107.86,107.87,107.86,107.86,606899997.0
2008-06-20 08:10:00,107.86,107.87,107.85,107.86,760500000.0
2008-06-20 08:11:00,107.86,107.86,107.84,107.85,419099999.0
2008-06-20 08:12:00,107.85,107.86,107.85,107.86,133700000.0
2008-06-20 08:13:00,107.86,107.87,107.86,107.86,644800001.0
2008-06-20 08:14:00,107.86,107.87,107.86,107.87,324100000.0
2008-06-20 08:15:00,107.87,107.87,107.87,107.87,154500000.0
2008-06-20 08:16:00,107.87,107.88,107.87,107.88,619700000.0
2008-06-20 08:17:00,107.875,107.88,107.875,107.88,148000000.0
2008-06-20 08:18:00,107.88,107.88,107.87,107.88,420099999.0
2008-06-20 08:19:00,107.88,107.88,107.88,107.88,277199999.0
2008-06-20 08:20:00,107.88,107.88,107.87,107.88,293500000.0
2008-06-20 08:21:00,107.88,107.88,107.87,107.88,210700000.0
2008-06-20 08:22:00,107.88,107.88,107.87,107.87,327200000.0
2008-06-20 08:23:00,107.87,107.93,107.87,107.895,1047400005.0
2008-06-20 08:24:00,107.9,107.93,107.89,107.91,865600002.0
2008-06-20 08:25:00,107.91,107.92,107.905,107.92,746400001.0
2008-06-20 08:26:00,107.92,107.93,107.915,107.92,592300001.0
2008-06-20 08:27:00,107.92,107.92,107.9,107.9,348600000.0
2008-06-20 08:28:00,107.91,107.92,107.905,107.91,603200001.0
2008-06-20 08:29:00,107.91,107.915,107.9,107.915,440100000.0
2008-06-20 08:30:00,107.915,107.92,107.91,107.92,95400000.0
2008-06-20 08:31:00,107.92,107.92,107.92,107.92,57700000.0
2008-06-20 08:32:00,107.92,107.93,107.92,107.93,191700000.0
2008-06-20 08:33:00,107.925,107.93,107.92,107.92,443000000.0
2008-06-20 08:34:00,107.92,107.92,107.92,107.92,225800000.0
2008-06-20 08:35:00,107.92,107.93,107.915,107.92,170500000.0
2008-06-20 08:36:00,107.92,107.92,107.92,107.92,69000000.0
2008-06-20 08:37:00,107.92,107.92,107.89,107.89,374000001.0
2008-06-20 08:38:00,107.89,107.905,107.89,107.905,103200000.0
2008-06-20 08:39:00,107.905,107.92,107.9,107.905,302000000.0
2008-06-20 08:40:00,107.905,107.91,107.895,107.905,258400000.0
2008-06-20 08:41:00,107.9,107.9,107.9,107.9,114700000.0
2008-06-20 08:42:00,107.9,107.9,107.89,107.895,145300000.0
2008-06-20 08:43:00,107.895,107.895,107.89,107.89,283400000.0
2008-06-20 08:44:00,107.89,107.89,107.88,107.885,154600000.0
2008-06-20 08:45:00,107.89,107.9,107.885,107.9,262700000.0
2008-06-20 08:46:00,107.9,107.9,107.895,107.9,114800000.0
2008-06-20 08:47:00,107.9,107.91,107.88,107.885,371900000.0
2008-06-20 08:48:00,107.885,107.885,107.86,107.88,494400000.0
2008-06-20 08:49:00,107.88,107.88,107.855,107.87,259700000.0
2008-06-20 08:50:00,107.87,107.88,107.86,107.88,185100000.0
2008-06-20 08:51:00,107.875,107.89,107.875,107.88,329499999.0
2008-06-20 08:52:00,107.88,107.88,107.88,107.88,28000000.0
2008-06-20 08:53:00,107.88,107.88,107.87,107.87,267100000.0
2008-06-20 08:54:00,107.87,107.87,107.86,107.86,337900000.0
2008-06-20 08:55:00,107.86,107.88,107.86,107.86,570400000.0
2008-06-20 08:56:00,107.86,107.87,107.86,107.86,389700002.0
2008-06-20 08:57:00,107.86,107.87,107.86,107.86,238200000.0
2008-06-20 08:58:00,107.86,107.87,107.85,107.87,563900001.0
2008-06-20 08:59:00,107.87,107.88,107.86,107.87,555600000.0
2008-06-20 09:00:00,107.87,107.88,107.855,107.86,503100000.0
2008-06-20 09:01:00,107.86,107.86,107.855,107.86,98100000.0
2008-06-20 09:02:00,107.86,107.86,107.84,107.85,281899999.0
2008-06-20 09:03:00,107.845,107.845,107.765,107.77,853800001.0
2008-06-20 09:04:00,107.77,107.79,107.76,107.76,887100000.0
2008-06-20 09:05:00,107.76,107.8,107.76,107.78,669500003.0
2008-06-20 09:06:00,107.78,107.78,107.77,107.78,365800000.0
2008-06-20 09:07:00,107.78,107.78,107.76,107.78,774199999.0
2008-06-20 09:08:00,107.78,107.81,107.775,107.79,595499999.0
2008-06-20 09:09:00,107.79,107.79,107.77,107.79,524300000.0
2008-06-20 09:10:00,107.79,107.8,107.78,107.8,203300000.0
2008-06-20 09:11:00,107.8,107.81,107.8,107.81,294900000.0
2008-06-20 09:12:00,107.81,107.82,107.79,107.79,491500000.0
2008-06-20 09:13:00,107.79,107.8,107.79,107.8,656600000.0
2008-06-20 09:14:00,107.8,107.8,107.78,107.78,647300001.0
2008-06-20 09:15:00,107.78,107.79,107.74,107.75,548500000.0
2008-06-20 09:16:00,107.75,107.77,107.74,107.77,526500000.0
2008-06-20 09:17:00,107.77,107.795,107.76,107.78,577100000.0
2008-06-20 09:18:00,107.78,107.79,107.77,107.77,385900000.0
2008-06-20 09:19:00,107.78,107.78,107.77,107.77,426599999.0
2008-06-20 09:20:00,107.77,107.78,107.77,107.78,252800000.0
2008-06-20 09:21:00,107.78,107.79,107.78,107.79,671700001.0
2008-06-20 09:22:00,107.79,107.81,107.78,107.78,844700000.0
2008-06-20 09:23:00,107.785,107.8,107.78,107.8,370700000.0
2008-06-20 09:24:00,107.8,107.8,107.79,107.79,276600000.0
2008-06-20 09:25:00,107.79,107.81,107.77,107.78,703200000.0
2008-06-20 09:26:00,107.78,107.82,107.78,107.8,623200000.0
2008-06-20 09:27:00,107.8,107.82,107.78,107.78,731600002.0
2008-06-20 09:28:00,107.78,107.79,107.77,107.78,462700000.0
2008-06-20 09:29:00,107.78,107.81,107.78,107.79,397400001.0
2008-06-20 09:30:00,107.79,107.79,107.76,107.78,758900000.0
2008-06-20 09:31:00,107.78,107.78,107.755,107.76,775699999.0
2008-06-20 09:32:00,107.76,107.76,107.73,107.74,345100000.0
2008-06-20 09:33:00,107.74,107.745,107.73,107.74,319300000.0
2008-06-20 09:34:00,107.74,107.74,107.73,107.74,131900000.0
2008-06-20 09:35:00,107.745,107.75,107.73,107.74,317900000.0
2008-06-20 09:36:00,107.74,107.74,107.72,107.72,263700000.0
2008-06-20 09:37:00,107.72,107.73,107.72,107.73,139900000.0
2008-06-20 09:38:00,107.73,107.74,107.72,107.735,432000000.0
2008-06-20 09:39:00,107.73,107.74,107.715,107.715,529100000.0
2008-06-20 09:40:00,107.73,107.73,107.705,107.715,398900000.0
2008-06-20 09:41:00,107.715,107.715,107.695,107.7,536100000.0
2008-06-20 09:42:00,107.7,107.705,107.69,107.7,667900000.0
2008-06-20 09:43:00,107.7,107.7,107.67,107.67,445600000.0
2008-06-20 09:44:00,107.67,107.69,107.67,107.67,746700001.0
2008-06-20 09:45:00,107.67,107.685,107.66,107.68,567000001.0
2008-06-20 09:46:00,107.685,107.695,107.66,107.69,736899998.0
2008-06-20 09:47:00,107.69,107.7,107.675,107.68,683100000.0
2008-06-20 09:48:00,107.68,107.68,107.67,107.68,235400000.0
2008-06-20 09:49:00,107.68,107.71,107.68,107.71,483000000.0
2008-06-20 09:50:00,107.705,107.71,107.69,107.69,522800000.0
2008-06-20 09:51:00,107.69,107.72,107.69,107.72,639200000.0
2008-06-20 09:52:00,107.72,107.755,107.71,107.74,622500000.0
2008-06-20 09:53:00,107.74,107.74,107.71,107.715,467800000.0
2008-06-20 09:54:00,107.715,107.74,107.715,107.74,564000000.0
2008-06-20 09:55:00,107.74,107.74,107.7,107.7,757800000.0
2008-06-20 09:56:00,107.705,107.71,107.68,107.69,344700000.0
2008-06-20 09:57:00,107.69,107.69,107.69,107.69,31600000.0
2008-06-20 09:58:00,107.69,107.69,107.69,107.69,46000000.0
2008-06-20 09:59:00,107.69,107.705,107.685,107.69,592900000.0
2008-06-20 10:00:00,107.69,107.72,107.68,107.71,713000000.0
2008-06-20 10:01:00,107.71,107.75,107.71,107.745,678800000.0
2008-06-20 10:02:00,107.745,107.785,107.745,107.76,774600000.0
2008-06-20 10:03:00,107.76,107.78,107.75,107.75,608700000.0
2008-06-20 10:04:00,107.75,107.76,107.73,107.75,337700000.0
2008-06-20 10:05:00,107.755,107.755,107.745,107.75,242800000.0
2008-06-20 10:06:00,107.75,107.77,107.75,107.77,434200000.0
2008-06-20 10:07:00,107.77,107.77,107.76,107.76,186400000.0
2008-06-20 10:08:00,107.76,107.78,107.76,107.77,516500000.0
2008-06-20 10:09:00,107.77,107.79,107.76,107.76,782100001.0
2008-06-20 10:10:00,107.765,107.765,107.745,107.76,403100000.0
2008-06-20 10:11:00,107.755,107.77,107.755,107.76,280000000.0
2008-06-20 10:12:00,107.76,107.77,107.75,107.76,518500000.0
2008-06-20 10:13:00,107.76,107.76,107.75,107.76,404700000.0
2008-06-20 10:14:00,107.76,107.76,107.75,107.755,263900000.0
2008-06-20 10:15:00,107.76,107.8,107.75,107.79,533300000.0
2008-06-20 10:16:00,107.79,107.8,107.76,107.795,748600000.0
2008-06-20 10:17:00,107.8,107.81,107.78,107.8,564600000.0
2008-06-20 10:18:00,107.8,107.82,107.795,107.8,443700000.0
2008-06-20 10:19:00,107.8,107.805,107.77,107.79,512900000.0
2008-06-20 10:20:00,107.79,107.8,107.79,107.8,254700000.0
2008-06-20 10:21:00,107.805,107.815,107.795,107.81,365500000.0
2008-06-20 10:22:00,107.81,107.81,107.8,107.8,295800000.0
2008-06-20 10:23:00,107.8,107.82,107.8,107.815,436500000.0
2008-06-20 10:24:00,107.82,107.83,107.81,107.83,161800000.0
2008-06-20 10:25:00,107.83,107.87,107.825,107.85,512800000.0
2008-06-20 10:26:00,107.85,107.85,107.84,107.84,498380000.0
2008-06-20 10:27:00,107.84,107.85,107.84,107.84,492400000.0
2008-06-20 10:28:00,107.84,107.85,107.83,107.835,544600000.0
2008-06-20 10:29:00,107.835,107.845,107.83,107.835,222900000.0
2008-06-20 10:30:00,107.835,107.86,107.835,107.85,249500000.0
2008-06-20 10:31:00,107.86,107.87,107.85,107.87,383100000.0
2008-06-20 10:32:00,107.87,107.88,107.84,107.85,686500000.0
2008-06-20 10:33:00,107.855,107.865,107.85,107.86,244600000.0
2008-06-20 10:34:00,107.86,107.865,107.845,107.86,521199997.0
2008-06-20 10:35:00,107.86,107.86,107.825,107.83,570999999.0
2008-06-20 10:36:00,107.83,107.86,107.83,107.85,656200000.0
2008-06-20 10:37:00,107.845,107.86,107.835,107.835,988100001.0
2008-06-20 10:38:00,107.835,107.85,107.83,107.85,266200000.0
2008-06-20 10:39:00,107.855,107.89,107.855,107.88,685999999.0
2008-06-20 10:40:00,107.88,107.9,107.845,107.86,723900000.0
2008-06-20 10:41:00,107.855,107.87,107.85,107.87,556800000.0
2008-06-20 10:42:00,107.87,107.87,107.86,107.87,220200000.0
2008-06-20 10:43:00,107.87,107.94,107.87,107.93,579799999.0
2008-06-20 10:44:00,107.925,107.945,107.92,107.93,508900000.0
2008-06-20 10:45:00,107.93,107.93,107.88,107.88,394400000.0
2008-06-20 10:46:00,107.88,107.89,107.87,107.87,566500000.0
2008-06-20 10:47:00,107.88,107.9,107.87,107.88,485700000.0
2008-06-20 10:48:00,107.88,107.89,107.85,107.89,430000000.0
2008-06-20 10:49:00,107.89,107.895,107.87,107.89,679100000.0
2008-06-20 10:50:00,107.89,107.905,107.89,107.905,359500000.0
2008-06-20 10:51:00,107.905,107.92,107.905,107.91,283000000.0
2008-06-20 10:52:00,107.91,107.925,107.91,107.92,326600000.0
2008-06-20 10:53:00,107.92,107.92,107.9,107.91,437300000.0
2008-06-20 10:54:00,107.905,107.91,107.88,107.88,418800000.0
2008-06-20 10:55:00,107.88,107.89,107.865,107.87,222900000.0
2008-06-20 10:56:00,107.87,107.89,107.865,107.89,400300000.0
2008-06-20 10:57:00,107.89,107.9,107.865,107.87,335300000.0
2008-06-20 10:58:00,107.865,107.87,107.855,107.87,363100000.0
2008-06-20 10:59:00,107.87,107.88,107.86,107.86,404600000.0
2008-06-20 11:00:00,107.86,107.89,107.86,107.88,278500000.0
2008-06-20 11:01:00,107.88,107.89,107.87,107.87,200700000.0
2008-06-20 11:02:00,107.865,107.87,107.86,107.87,121000000.0
2008-06-20 11:03:00,107.87,107.88,107.865,107.87,165100000.0
2008-06-20 11:04:00,107.87,107.875,107.87,107.87,27500000.0
2008-06-20 11:05:00,107.87,107.905,107.87,107.88,379300000.0
2008-06-20 11:06:00,107.88,107.885,107.85,107.85,464900000.0
2008-06-20 11:07:00,107.85,107.85,107.84,107.845,357700000.0
2008-06-20 11:08:00,107.85,107.85,107.82,107.825,260400000.0
2008-06-20 11:09:00,107.83,107.84,107.825,107.825,260100000.0
2008-06-20 11:10:00,107.825,107.85,107.82,107.83,348800000.0
2008-06-20 11:11:00,107.83,107.83,107.81,107.82,219800000.0
2008-06-20 11:12:00,107.82,107.82,107.81,107.81,365100000.0
2008-06-20 11:13:00,107.81,107.82,107.78,107.785,402499999.0
2008-06-20 11:14:00,107.785,107.795,107.77,107.795,448900000.0
2008-06-20 11:15:00,107.795,107.795,107.765,107.77,575600000.0
2008-06-20 11:16:00,107.77,107.78,107.76,107.78,586700000.0
2008-06-20 11:17:00,107.78,107.79,107.77,107.78,129800000.0
2008-06-20 11:18:00,107.78,107.78,107.76,107.77,369800000.0
2008-06-20 11:19:00,107.77,107.79,107.765,107.78,110000000.0
2008-06-20 11:20:00,107.78,107.79,107.75,107.78,372400000.0
2008-06-20 11:21:00,107.78,107.79,107.78,107.78,471900000.0
2008-06-20 11:22:00,107.78,107.8,107.78,107.785,665700000.0
2008-06-20 11:23:00,107.785,107.8,107.78,107.8,389800000.0
2008-06-20 11:24:00,107.8,107.81,107.79,107.805,638500000.0
2008-06-20 11:25:00,107.81,107.82,107.79,107.8,577700001.0
2008-06-20 11:26:00,107.8,107.82,107.8,107.815,463000000.0
2008-06-20 11:27:00,107.81,107.845,107.8,107.845,753499999.0
2008-06-20 11:28:00,107.85,107.85,107.83,107.835,265700000.0
2008-06-20 11:29:00,107.835,107.85,107.8,107.8,489300002.0
2008-06-20 11:30:00,107.8,107.835,107.795,107.82,505699999.0
2008-06-20 11:31:00,107.82,107.84,107.82,107.835,396100000.0
2008-06-20 11:32:00,107.835,107.835,107.82,107.825,170200000.0
2008-06-20 11:33:00,107.825,107.84,107.82,107.835,367800000.0
2008-06-20 11:34:00,107.84,107.84,107.83,107.835,46600000.0
2008-06-20 11:35:00,107.835,107.84,107.83,107.835,157200000.0
2008-06-20 11:36:00,107.84,107.84,107.83,107.83,171400000.0
2008-06-20 11:37:00,107.83,107.86,107.83,107.835,767800000.0
2008-06-20 11:38:00,107.835,107.835,107.77,107.79,364200001.0
2008-06-20 11:39:00,107.79,107.8,107.77,107.77,824000001.0
2008-06-20 11:40:00,107.77,107.79,107.76,107.77,664300000.0
2008-06-20 11:41:00,107.77,107.775,107.73,107.74,629600000.0
2008-06-20 11:42:00,107.74,107.74,107.68,107.69,750000000.0
2008-06-20 11:43:00,107.69,107.73,107.67,107.73,638400001.0
2008-06-20 11:44:00,107.73,107.755,107.72,107.745,249000000.0
2008-06-20 11:45:00,107.745,107.75,107.675,107.685,733400003.0
2008-06-20 11:46:00,107.685,107.69,107.68,107.685,289200000.0
2008-06-20 11:47:00,107.685,107.7,107.68,107.7,379100000.0
2008-06-20 11:48:00,107.7,107.73,107.7,107.73,636400000.0
2008-06-20 11:49:00,107.73,107.74,107.7,107.73,830100000.0
2008-06-20 11:50:00,107.73,107.73,107.71,107.73,728800001.0
2008-06-20 11:51:00,107.725,107.73,107.695,107.71,700000000.0
2008-06-20 11:52:00,107.71,107.74,107.71,107.73,526600000.0
2008-06-20 11:53:00,107.73,107.74,107.7,107.72,665600000.0
2008-06-20 11:54:00,107.72,107.72,107.71,107.72,612100000.0
2008-06-20 11:55:00,107.72,107.72,107.7,107.7,176900000.0
2008-06-20 11:56:00,107.7,107.7,107.695,107.695,362200000.0
2008-06-20 11:57:00,107.695,107.71,107.68,107.69,597900000.0
2008-06-20 11:58:00,107.69,107.69,107.61,107.635,1006000000.0
2008-06-20 11:59:00,107.635,107.675,107.635,107.675,757000000.0
2008-06-20 12:00:00,107.68,107.69,107.64,107.66,636200000.0
2008-06-20 12:01:00,107.66,107.67,107.64,107.665,545599999.0
2008-06-20 12:02:00,107.665,107.68,107.665,107.68,599900000.0
2008-06-20 12:03:00,107.675,107.68,107.655,107.66,758099999.0
2008-06-20 12:04:00,107.66,107.66,107.61,107.64,520700000.0
2008-06-20 12:05:00,107.64,107.64,107.57,107.61,746800001.0
2008-06-20 12:06:00,107.61,107.62,107.59,107.61,899700000.0
2008-06-20 12:07:00,107.61,107.63,107.605,107.62,648800000.0
2008-06-20 12:08:00,107.62,107.64,107.62,107.635,933200000.0
2008-06-20 12:09:00,107.635,107.65,107.63,107.65,758799999.0
2008-06-20 12:10:00,107.65,107.65,107.61,107.645,1091600000.0
2008-06-20 12:11:00,107.645,107.67,107.64,107.665,855500002.0
2008-06-20 12:12:00,107.665,107.665,107.61,107.61,620200000.0
2008-06-20 12:13:00,107.61,107.665,107.61,107.66,648800000.0
2008-06-20 12:14:00,107.66,107.66,107.65,107.66,733300000.0
2008-06-20 12:15:00,107.66,107.67,107.65,107.65,784500000.0
2008-06-20 12:16:00,107.645,107.67,107.635,107.655,495400000.0
2008-06-20 12:17:00,107.66,107.66,107.65,107.65,368800000.0
2008-06-20 12:18:00,107.655,107.66,107.635,107.64,377700000.0
2008-06-20 12:19:00,107.64,107.64,107.605,107.605,679700000.0
2008-06-20 12:20:00,107.605,107.605,107.57,107.58,674700000.0
2008-06-20 12:21:00,107.58,107.6,107.56,107.575,1052900000.0
2008-06-20 12:22:00,107.575,107.59,107.57,107.58,814400000.0
2008-06-20 12:23:00,107.58,107.61,107.58,107.61,514200000.0
2008-06-20 12:24:00,107.61,107.61,107.58,107.6,639100000.0
2008-06-20 12:25:00,107.6,107.6,107.585,107.585,473100000.0
2008-06-20 12:26:00,107.585,107.61,107.585,107.61,612600000.0
2008-06-20 12:27:00,107.61,107.64,107.61,107.63,762200000.0
2008-06-20 12:28:00,107.63,107.645,107.615,107.645,811100000.0
2008-06-20 12:29:00,107.645,107.66,107.64,107.64,608300000.0
2008-06-20 12:30:00,107.64,107.64,107.62,107.625,437400000.0
2008-06-20 12:31:00,107.625,107.625,107.59,107.61,830400000.0
2008-06-20 12:32:00,107.61,107.625,107.61,107.625,283600000.0
2008-06-20 12:33:00,107.625,107.63,107.61,107.61,591600000.0
2008-06-20 12:34:00,107.61,107.62,107.605,107.61,500300000.0
2008-06-20 12:35:00,107.61,107.61,107.575,107.58,660100000.0
2008-06-20 12:36:00,107.58,107.62,107.58,107.62,812800000.0
2008-06-20 12:37:00,107.62,107.64,107.61,107.63,568400000.0
2008-06-20 12:38:00,107.63,107.64,107.61,107.61,776600000.0
2008-06-20 12:39:00,107.61,107.64,107.61,107.64,654400000.0
2008-06-20 12:40:00,107.64,107.64,107.62,107.63,884500000.0
2008-06-20 12:41:00,107.63,107.63,107.61,107.61,370300000.0
2008-06-20 12:42:00,107.61,107.63,107.61,107.63,490100000.0
2008-06-20 12:43:00,107.63,107.63,107.62,107.62,379500000.0
2008-06-20 12:44:00,107.62,107.63,107.62,107.63,433200000.0
2008-06-20 12:45:00,107.63,107.64,107.63,107.64,356900000.0
2008-06-20 12:46:00,107.64,107.64,107.62,107.64,477500000.0
2008-06-20 12:47:00,107.64,107.64,107.61,107.61,407700000.0
2008-06-20 12:48:00,107.61,107.62,107.61,107.61,489800000.0
2008-06-20 12:49:00,107.61,107.63,107.61,107.61,521400000.0
2008-06-20 12:50:00,107.61,107.625,107.61,107.61,492600000.0
2008-06-20 12:51:00,107.61,107.61,107.51,107.54,979600001.0
2008-06-20 12:52:00,107.54,107.58,107.54,107.555,697800000.0
2008-06-20 12:53:00,107.555,107.56,107.51,107.52,984779999.0
2008-06-20 12:54:00,107.52,107.53,107.5,107.52,910900000.0
2008-06-20 12:55:00,107.515,107.515,107.5,107.51,602900000.0
2008-06-20 12:56:00,107.51,107.54,107.51,107.54,497600000.0
2008-06-20 12:57:00,107.54,107.58,107.54,107.58,563480000.0
2008-06-20 12:58:00,107.58,107.58,107.545,107.57,699400000.0
2008-06-20 12:59:00,107.565,107.57,107.54,107.545,629060000.0
2008-06-20 13:00:00,107.54,107.55,107.53,107.53,663280000.0
2008-06-20 13:01:00,107.53,107.56,107.525,107.545,731980000.0
2008-06-20 13:02:00,107.545,107.545,107.525,107.54,1043499999.0
2008-06-20 13:03:00,107.54,107.54,107.52,107.54,558299999.0
2008-06-20 13:04:00,107.54,107.55,107.535,107.54,505299999.0
2008-06-20 13:05:00,107.54,107.56,107.53,107.53,725400000.0
2008-06-20 13:06:00,107.53,107.54,107.515,107.54,723999999.0
2008-06-20 13:07:00,107.54,107.54,107.51,107.51,720300000.0
2008-06-20 13:08:00,107.51,107.52,107.5,107.51,492700000.0
2008-06-20 13:09:00,107.51,107.51,107.45,107.45,891979997.0
2008-06-20 13:10:00,107.45,107.46,107.41,107.43,1700700000.0
2008-06-20 13:11:00,107.435,107.44,107.39,107.4,1024900000.0
2008-06-20 13:12:00,107.395,107.44,107.385,107.435,684499999.0
2008-06-20 13:13:00,107.435,107.445,107.43,107.44,376200000.0
2008-06-20 13:14:00,107.44,107.5,107.44,107.49,864700000.0
2008-06-20 13:15:00,107.49,107.49,107.45,107.46,616600000.0
2008-06-20 13:16:00,107.46,107.48,107.46,107.47,473300000.0
2008-06-20 13:17:00,107.47,107.47,107.425,107.455,436200001.0
2008-06-20 13:18:00,107.46,107.46,107.4,107.41,784900001.0
2008-06-20 13:19:00,107.41,107.43,107.4,107.42,654900001.0
2008-06-20 13:20:00,107.41,107.45,107.41,107.43,491400000.0
2008-06-20 13:21:00,107.43,107.44,107.41,107.41,480000000.0
2008-06-20 13:22:00,107.41,107.41,107.37,107.38,471700000.0
2008-06-20 13:23:00,107.38,107.405,107.38,107.405,309700000.0
2008-06-20 13:24:00,107.405,107.45,107.4,107.41,655200000.0
2008-06-20 13:25:00,107.4,107.44,107.4,107.425,762900000.0
2008-06-20 13:26:00,107.42,107.425,107.39,107.39,417700000.0
2008-06-20 13:27:00,107.39,107.395,107.37,107.39,782899999.0
2008-06-20 13:28:00,107.39,107.47,107.39,107.41,668600000.0
2008-06-20 13:29:00,107.41,107.42,107.4,107.415,286700000.0
2008-06-20 13:30:00,107.415,107.455,107.41,107.455,517800000.0
2008-06-20 13:31:00,107.455,107.46,107.405,107.405,486099999.0
2008-06-20 13:32:00,107.405,107.45,107.405,107.44,603700000.0
2008-06-20 13:33:00,107.44,107.45,107.43,107.45,613100001.0
2008-06-20 13:34:00,107.45,107.45,107.41,107.42,903200000.0
2008-06-20 13:35:00,107.42,107.42,107.4,107.41,535500000.0
2008-06-20 13:36:00,107.415,107.42,107.38,107.38,532000001.0
2008-06-20 13:37:00,107.39,107.41,107.37,107.41,290500000.0
2008-06-20 13:38:00,107.41,107.44,107.4,107.43,451300000.0
2008-06-20 13:39:00,107.43,107.44,107.425,107.44,293200000.0
2008-06-20 13:40:00,107.44,107.46,107.44,107.44,388100001.0
2008-06-20 13:41:00,107.45,107.45,107.43,107.435,579599999.0
2008-06-20 13:42:00,107.43,107.45,107.43,107.44,403800001.0
2008-06-20 13:43:00,107.44,107.44,107.43,107.44,519299999.0
2008-06-20 13:44:00,107.44,107.45,107.44,107.45,457600000.0
2008-06-20 13:45:00,107.45,107.45,107.44,107.45,177700000.0
2008-06-20 13:46:00,107.45,107.46,107.42,107.46,365100000.0
2008-06-20 13:47:00,107.46,107.48,107.45,107.47,380800000.0
2008-06-20 13:48:00,107.465,107.465,107.45,107.455,339100000.0
2008-06-20 13:49:00,107.455,107.5,107.45,107.47,613000000.0
2008-06-20 13:50:00,107.47,107.5,107.465,107.49,413500000.0
2008-06-20 13:51:00,107.49,107.5,107.46,107.485,575100000.0
2008-06-20 13:52:00,107.485,107.49,107.48,107.485,165100000.0
2008-06-20 13:53:00,107.485,107.485,107.46,107.47,543000000.0
2008-06-20 13:54:00,107.47,107.48,107.46,107.47,470699999.0
2008-06-20 13:55:00,107.47,107.49,107.46,107.485,246900000.0
2008-06-20 13:56:00,107.485,107.5,107.48,107.495,334200000.0
2008-06-20 13:57:00,107.495,107.515,107.49,107.51,431499999.0
2008-06-20 13:58:00,107.51,107.53,107.51,107.515,400900000.0
2008-06-20 13:59:00,107.515,107.52,107.47,107.48,633500000.0
2008-06-20 14:00:00,107.48,107.48,107.44,107.445,571499999.0
2008-06-20 14:01:00,107.445,107.495,107.445,107.48,635700000.0
2008-06-20 14:02:00,107.48,107.48,107.45,107.455,236300001.0
2008-06-20 14:03:00,107.455,107.5,107.44,107.5,547899999.0
2008-06-20 14:04:00,107.5,107.52,107.49,107.515,583600000.0
2008-06-20 14:05:00,107.515,107.56,107.51,107.55,417100000.0
2008-06-20 14:06:00,107.555,107.58,107.53,107.55,646200000.0
2008-06-20 14:07:00,107.55,107.55,107.53,107.54,443000000.0
2008-06-20 14:08:00,107.54,107.54,107.52,107.52,140500000.0
2008-06-20 14:09:00,107.52,107.52,107.48,107.505,514400000.0
2008-06-20 14:10:00,107.51,107.53,107.5,107.52,443500000.0
2008-06-20 14:11:00,107.52,107.53,107.52,107.53,774000001.0
2008-06-20 14:12:00,107.53,107.53,107.53,107.53,405200000.0
2008-06-20 14:13:00,107.53,107.53,107.5,107.5,485400000.0
2008-06-20 14:14:00,107.5,107.51,107.49,107.51,967400000.0
2008-06-20 14:15:00,107.51,107.51,107.48,107.48,625999999.0
2008-06-20 14:16:00,107.48,107.495,107.48,107.485,323700000.0
2008-06-20 14:17:00,107.49,107.49,107.49,107.49,206100000.0
2008-06-20 14:18:00,107.49,107.49,107.47,107.48,206600000.0
2008-06-20 14:19:00,107.48,107.49,107.47,107.48,390000000.0
2008-06-20 14:20:00,107.48,107.49,107.47,107.48,804200000.0
2008-06-20 14:21:00,107.48,107.48,107.46,107.48,629500000.0
2008-06-20 14:22:00,107.48,107.48,107.48,107.48,120700000.0
2008-06-20 14:23:00,107.48,107.5,107.48,107.5,351600000.0
2008-06-20 14:24:00,107.5,107.52,107.495,107.495,540500000.0
2008-06-20 14:25:00,107.495,107.53,107.49,107.53,417800000.0
2008-06-20 14:26:00,107.53,107.53,107.51,107.51,760400000.0
2008-06-20 14:27:00,107.51,107.54,107.51,107.54,282200000.0
2008-06-20 14:28:00,107.54,107.54,107.52,107.52,640800000.0
2008-06-20 14:29:00,107.52,107.55,107.51,107.54,643300000.0
2008-06-20 14:30:00,107.54,107.54,107.5,107.5,962800001.0
2008-06-20 14:31:00,107.5,107.55,107.49,107.525,887000000.0
2008-06-20 14:32:00,107.525,107.545,107.52,107.545,550800000.0
2008-06-20 14:33:00,107.545,107.56,107.54,107.545,643900000.0
2008-06-20 14:34:00,107.54,107.55,107.53,107.53,514000000.0
2008-06-20 14:35:00,107.53,107.55,107.53,107.545,213800000.0
2008-06-20 14:36:00,107.54,107.55,107.535,107.545,336100000.0
2008-06-20 14:37:00,107.54,107.54,107.515,107.54,396700000.0
2008-06-20 14:38:00,107.54,107.55,107.52,107.53,465100000.0
2008-06-20 14:39:00,107.53,107.53,107.51,107.52,691000000.0
2008-06-20 14:40:00,107.525,107.55,107.525,107.53,619000000.0
2008-06-20 14:41:00,107.53,107.54,107.53,107.53,695199999.0
2008-06-20 14:42:00,107.53,107.53,107.5,107.51,318700000.0
2008-06-20 14:43:00,107.51,107.52,107.5,107.51,145900000.0
2008-06-20 14:44:00,107.51,107.52,107.51,107.52,281700000.0
2008-06-20 14:45:00,107.52,107.53,107.505,107.52,550599999.0
2008-06-20 14:46:00,107.52,107.555,107.515,107.55,493100000.0
2008-06-20 14:47:00,107.55,107.55,107.52,107.53,431800000.0
2008-06-20 14:48:00,107.53,107.53,107.5,107.5,580000000.0
2008-06-20 14:49:00,107.5,107.5,107.49,107.5,315500000.0
2008-06-20 14:50:00,107.5,107.505,107.495,107.505,106400000.0
2008-06-20 14:51:00,107.51,107.525,107.5,107.515,461200000.0
2008-06-20 14:52:00,107.515,107.53,107.505,107.525,726700000.0
2008-06-20 14:53:00,107.525,107.53,107.51,107.51,544900000.0
2008-06-20 14:54:00,107.51,107.52,107.49,107.495,583600000.0
2008-06-20 14:55:00,107.48,107.5,107.48,107.495,620900000.0
2008-06-20 14:56:00,107.495,107.51,107.48,107.505,467300000.0
2008-06-20 14:57:00,107.505,107.51,107.5,107.505,288000000.0
2008-06-20 14:58:00,107.505,107.54,107.505,107.505,540699999.0
2008-06-20 14:59:00,107.505,107.52,107.495,107.505,525800000.0
2008-06-20 15:00:00,107.505,107.54,107.49,107.515,628700001.0
2008-06-20 15:01:00,107.515,107.54,107.51,107.535,798100000.0
2008-06-20 15:02:00,107.535,107.54,107.52,107.54,327400000.0
2008-06-20 15:03:00,107.54,107.56,107.53,107.53,517500001.0
2008-06-20 15:04:00,107.53,107.55,107.53,107.55,459900001.0
2008-06-20 15:05:00,107.55,107.55,107.52,107.52,490200000.0
2008-06-20 15:06:00,107.52,107.55,107.52,107.54,553400000.0
2008-06-20 15:07:00,107.54,107.55,107.525,107.525,465300000.0
2008-06-20 15:08:00,107.525,107.55,107.525,107.53,597800000.0
2008-06-20 15:09:00,107.53,107.55,107.51,107.515,624400000.0
2008-06-20 15:10:00,107.515,107.525,107.5,107.525,575400000.0
2008-06-20 15:11:00,107.53,107.53,107.51,107.52,270800001.0
2008-06-20 15:12:00,107.52,107.52,107.51,107.52,422600000.0
2008-06-20 15:13:00,107.52,107.53,107.515,107.52,476200000.0
2008-06-20 15:14:00,107.52,107.65,107.52,107.63,713599999.0
2008-06-20 15:15:00,107.63,107.64,107.61,107.615,1113399998.0
2008-06-20 15:16:00,107.62,107.62,107.54,107.58,686800001.0
2008-06-20 15:17:00,107.58,107.6,107.55,107.585,879800001.0
2008-06-20 15:18:00,107.585,107.64,107.57,107.64,602099999.0
2008-06-20 15:19:00,107.635,107.635,107.59,107.61,845099998.0
2008-06-20 15:20:00,107.61,107.65,107.61,107.64,864100000.0
2008-06-20 15:21:00,107.64,107.66,107.63,107.63,794299999.0
2008-06-20 15:22:00,107.63,107.65,107.62,107.62,669800000.0
2008-06-20 15:23:00,107.62,107.65,107.61,107.65,734099998.0
2008-06-20 15:24:00,107.65,107.65,107.63,107.64,312600001.0
2008-06-20 15:25:00,107.64,107.66,107.63,107.66,714900000.0
2008-06-20 15:26:00,107.66,107.66,107.64,107.65,1188800003.0
2008-06-20 15:27:00,107.65,107.69,107.65,107.69,1133300003.0
2008-06-20 15:28:00,107.68,107.69,107.61,107.62,1160400002.0
2008-06-20 15:29:00,107.62,107.66,107.62,107.64,1044199998.0
2008-06-20 15:30:00,107.64,107.67,107.62,107.64,1408200002.0
2008-06-20 15:31:00,107.64,107.64,107.61,107.62,1500300003.0
2008-06-20 15:32:00,107.62,107.65,107.61,107.63,1125900001.0
2008-06-20 15:33:00,107.625,107.63,107.6,107.6,657500001.0
2008-06-20 15:34:00,107.6,107.605,107.57,107.58,937600000.0
2008-06-20 15:35:00,107.575,107.58,107.545,107.56,927699999.0
2008-06-20 15:36:00,107.56,107.57,107.53,107.53,1301200002.0
2008-06-20 15:37:00,107.53,107.55,107.52,107.52,968600000.0
2008-06-20 15:38:00,107.52,107.54,107.51,107.51,875600001.0
2008-06-20 15:39:00,107.515,107.53,107.5,107.53,841200002.0
2008-06-20 15:40:00,107.53,107.57,107.52,107.56,1418399997.0
2008-06-20 15:41:00,107.56,107.585,107.53,107.54,1230900000.0
2008-06-20 15:42:00,107.54,107.55,107.49,107.5,967200000.0
2008-06-20 15:43:00,107.5,107.515,107.49,107.5,944000000.0
2008-06-20 15:44:00,107.495,107.52,107.48,107.5,430100000.0
2008-06-20 15:45:00,107.5,107.52,107.48,107.49,742000002.0
2008-06-20 15:46:00,107.49,107.51,107.45,107.48,1796999997.0
2008-06-20 15:47:00,107.48,107.49,107.46,107.48,2130000000.0
2008-06-20 15:48:00,107.48,107.49,107.46,107.48,1811599998.0
2008-06-20 15:49:00,107.48,107.48,107.43,107.46,1333900002.0
2008-06-20 15:50:00,107.46,107.47,107.42,107.44,1059000002.0
2008-06-20 15:51:00,107.44,107.45,107.43,107.43,870200000.0
2008-06-20 15:52:00,107.43,107.46,107.43,107.45,965500000.0
2008-06-20 15:53:00,107.45,107.45,107.4,107.42,1203799999.0
2008-06-20 15:54:00,107.42,107.44,107.42,107.43,858299999.0
2008-06-20 15:55:00,107.42,107.43,107.4,107.43,1299500002.0
2008-06-20 15:56:00,107.43,107.43,107.4,107.41,836700000.0
2008-06-20 15:57:00,107.41,107.42,107.4,107.41,1270500004.0
2008-06-20 15:58:00,107.42,107.43,107.4,107.42,1924299995.0
2008-06-20 15:59:00,107.42,107.45,107.41,107.44,1417900002.0
2008-06-20 16:00:00,107.43,107.43,107.38,107.4,1080600000.0
2008-06-20 16:01:00,107.4,107.42,107.34,107.34,1202000002.0
2008-06-20 16:02:00,107.34,107.35,107.28,107.29,1044699999.0
2008-06-20 16:03:00,107.29,107.3,107.28,107.29,1222100001.0
2008-06-20 16:04:00,107.29,107.34,107.27,107.32,1260799999.0
2008-06-20 16:05:00,107.32,107.34,107.26,107.27,1106500000.0
2008-06-20 16:06:00,107.27,107.27,107.235,107.24,590100000.0
2008-06-20 16:07:00,107.24,107.26,107.23,107.25,1440099997.0
2008-06-20 16:08:00,107.25,107.28,107.23,107.25,1187200000.0
2008-06-20 16:09:00,107.25,107.27,107.23,107.26,1361100003.0
2008-06-20 16:10:00,107.27,107.31,107.27,107.3,1709500001.0
2008-06-20 16:11:00,107.29,107.31,107.29,107.29,1228600001.0
2008-06-20 16:12:00,107.29,107.33,107.29,107.32,1033800001.0
2008-06-20 16:13:00,107.32,107.33,107.31,107.31,1147999999.0
2008-06-20 16:14:00,107.31,107.32,107.3,107.3,1330399999.0
2008-06-20 16:15:00,107.3,107.3,107.24,107.25,513300000.0
2008-06-20 16:16:00,107.25,107.26,107.24,107.25,515300000.0
2008-06-20 16:17:00,107.25,107.27,107.23,107.26,820300000.0
2008-06-20 16:18:00,107.26,107.28,107.25,107.26,1024499999.0
2008-06-20 16:19:00,107.26,107.26,107.24,107.26,1150800000.0
2008-06-20 16:20:00,107.26,107.28,107.26,107.27,875600000.0
2008-06-20 16:21:00,107.27,107.28,107.26,107.26,1057900001.0
2008-06-20 16:22:00,107.26,107.29,107.26,107.27,1240400000.0
2008-06-20 16:23:00,107.27,107.28,107.26,107.27,1399400001.0
2008-06-20 16:24:00,107.27,107.3,107.26,107.29,1164400001.0
2008-06-20 16:25:00,107.29,107.3,107.27,107.27,1454899997.0
2008-06-20 16:26:00,107.27,107.29,107.25,107.25,1071600000.0
2008-06-20 16:27:00,107.25,107.27,107.24,107.24,1464500001.0
2008-06-20 16:28:00,107.24,107.26,107.22,107.26,970000004.0
2008-06-20 16:29:00,107.26,107.28,107.24,107.27,809300001.0
2008-06-20 16:30:00,107.27,107.29,107.26,107.27,1048300000.0
2008-06-20 16:31:00,107.27,107.27,107.24,107.26,947600001.0
2008-06-20 16:32:00,107.26,107.29,107.26,107.28,984199999.0
2008-06-20 16:33:00,107.28,107.29,107.265,107.285,646600000.0
2008-06-20 16:34:00,107.285,107.29,107.24,107.24,675099999.0
2008-06-20 16:35:00,107.245,107.28,107.24,107.28,719899998.0
2008-06-20 16:36:00,107.28,107.28,107.25,107.255,799500000.0
2008-06-20 16:37:00,107.255,107.27,107.24,107.25,947100002.0
2008-06-20 16:38:00,107.25,107.26,107.24,107.26,851400000.0
2008-06-20 16:39:00,107.26,107.27,107.24,107.24,774500000.0
2008-06-20 16:40:00,107.24,107.27,107.23,107.24,795799999.0
2008-06-20 16:41:00,107.24,107.28,107.23,107.23,1103299997.0
2008-06-20 16:42:00,107.23,107.28,107.23,107.27,796500000.0
2008-06-20 16:43:00,107.265,107.29,107.26,107.275,630600001.0
2008-06-20 16:44:00,107.28,107.32,107.27,107.31,965400000.0
2008-06-20 16:45:00,107.3,107.32,107.295,107.32,843399997.0
2008-06-20 16:46:00,107.32,107.32,107.295,107.32,929200001.0
2008-06-20 16:47:00,107.32,107.35,107.32,107.33,859400000.0
2008-06-20 16:48:00,107.33,107.35,107.3,107.315,786200000.0
2008-06-20 16:49:00,107.31,107.33,107.3,107.32,544900001.0
2008-06-20 16:50:00,107.32,107.34,107.32,107.33,609200000.0
2008-06-20 16:51:00,107.33,107.35,107.32,107.33,892600000.0
2008-06-20 16:52:00,107.335,107.35,107.31,107.32,699000000.0
2008-06-20 16:53:00,107.32,107.36,107.31,107.33,880600000.0
2008-06-20 16:54:00,107.34,107.36,107.33,107.34,703900000.0
2008-06-20 16:55:00,107.34,107.37,107.32,107.37,842600000.0
2008-06-20 16:56:00,107.37,107.39,107.36,107.37,1357000005.0
2008-06-20 16:57:00,107.37,107.38,107.35,107.37,858200000.0
2008-06-20 16:58:00,107.37,107.38,107.35,107.37,1185300000.0
2008-06-20 16:59:00,107.37,107.38,107.355,107.38,936600001.0
2008-06-20 17:00:00,107.38,107.38,107.36,107.37,901900000.0
2008-06-20 17:01:00,107.375,107.38,107.37,107.38,802900001.0
2008-06-20 17:02:00,107.38,107.38,107.365,107.37,785200000.0
2008-06-20 17:03:00,107.37,107.38,107.355,107.36,1051800000.0
2008-06-20 17:04:00,107.36,107.37,107.35,107.35,646000000.0
2008-06-20 17:05:00,107.35,107.365,107.345,107.35,1006500000.0
2008-06-20 17:06:00,107.35,107.37,107.35,107.36,611100001.0
2008-06-20 17:07:00,107.36,107.39,107.36,107.38,1213099998.0
2008-06-20 17:08:00,107.38,107.385,107.37,107.37,1422799994.0
2008-06-20 17:09:00,107.37,107.39,107.35,107.35,757400000.0
2008-06-20 17:10:00,107.35,107.365,107.34,107.36,428700000.0
2008-06-20 17:11:00,107.36,107.37,107.34,107.35,586600000.0
2008-06-20 17:12:00,107.355,107.36,107.35,107.35,407500000.0
2008-06-20 17:13:00,107.35,107.36,107.34,107.34,547800000.0
2008-06-20 17:14:00,107.34,107.35,107.34,107.34,336500000.0
2008-06-20 17:15:00,107.34,107.36,107.31,107.35,551100000.0
2008-06-20 17:16:00,107.35,107.35,107.33,107.33,497800000.0
2008-06-20 17:17:00,107.33,107.355,107.33,107.34,633700000.0
2008-06-20 17:18:00,107.34,107.36,107.34,107.35,605100000.0
2008-06-20 17:19:00,107.35,107.37,107.35,107.36,814500000.0
2008-06-20 17:20:00,107.36,107.38,107.35,107.375,831199999.0
2008-06-20 17:21:00,107.38,107.38,107.35,107.36,818300001.0
2008-06-20 17:22:00,107.36,107.39,107.36,107.38,1370299998.0
2008-06-20 17:23:00,107.38,107.39,107.34,107.36,1200300002.0
2008-06-20 17:24:00,107.36,107.375,107.35,107.35,809899999.0
2008-06-20 17:25:00,107.35,107.355,107.31,107.34,667100000.0
2008-06-20 17:26:00,107.34,107.35,107.33,107.34,707600004.0
2008-06-20 17:27:00,107.345,107.35,107.33,107.34,439800000.0
2008-06-20 17:28:00,107.34,107.35,107.335,107.34,419700000.0
2008-06-20 17:29:00,107.34,107.34,107.28,107.33,888399997.0
2008-06-20 17:30:00,107.33,107.33,107.3,107.31,705400000.0
2008-06-20 17:31:00,107.31,107.33,107.3,107.31,529000001.0
2008-06-20 17:32:00,107.31,107.32,107.305,107.31,437100000.0
2008-06-20 17:33:00,107.31,107.32,107.29,107.3,464300000.0
2008-06-20 17:34:00,107.3,107.3,107.29,107.3,627600000.0
2008-06-20 17:35:00,107.3,107.32,107.3,107.32,389000000.0
2008-06-20 17:36:00,107.32,107.32,107.3,107.3,861399999.0
2008-06-20 17:37:00,107.3,107.34,107.295,107.33,512000001.0
2008-06-20 17:38:00,107.33,107.34,107.32,107.325,764500001.0
2008-06-20 17:39:00,107.325,107.33,107.315,107.315,163400000.0
2008-06-20 17:40:00,107.315,107.32,107.3,107.315,259800000.0
2008-06-20 17:41:00,107.32,107.33,107.315,107.33,156400000.0
2008-06-20 17:42:00,107.325,107.35,107.32,107.34,392300000.0
2008-06-20 17:43:00,107.34,107.42,107.34,107.395,1144799998.0
2008-06-20 17:44:00,107.39,107.41,107.39,107.395,669500000.0
2008-06-20 17:45:00,107.395,107.395,107.36,107.365,751600000.0
2008-06-20 17:46:00,107.37,107.38,107.35,107.35,580400001.0
2008-06-20 17:47:00,107.35,107.36,107.35,107.36,372800000.0
2008-06-20 17:48:00,107.36,107.37,107.35,107.35,545000000.0
2008-06-20 17:49:00,107.35,107.37,107.34,107.36,582700000.0
2008-06-20 17:50:00,107.36,107.38,107.34,107.36,619800000.0
2008-06-20 17:51:00,107.36,107.39,107.35,107.39,615300000.0
2008-06-20 17:52:00,107.38,107.405,107.37,107.395,563200000.0
2008-06-20 17:53:00,107.4,107.41,107.39,107.4,278499999.0
2008-06-20 17:54:00,107.4,107.415,107.39,107.405,379799999.0
2008-06-20 17:55:00,107.405,107.425,107.39,107.4,1310199991.0
2008-06-20 17:56:00,107.4,107.41,107.375,107.4,757899999.0
2008-06-20 17:57:00,107.4,107.405,107.39,107.4,302400000.0
2008-06-20 17:58:00,107.4,107.4,107.385,107.4,549099999.0
2008-06-20 17:59:00,107.395,107.44,107.395,107.41,1370799994.0
2008-06-20 18:00:00,107.43,107.46,107.43,107.44,1020499994.0
2008-06-20 18:01:00,107.44,107.47,107.43,107.46,1020499994.0
2008-06-20 18:02:00,107.46,107.475,107.45,107.465,427999999.0
2008-06-20 18:03:00,107.46,107.48,107.45,107.46,271400003.0
2008-06-20 18:04:00,107.455,107.46,107.43,107.44,427599998.0
2008-06-20 18:05:00,107.44,107.47,107.44,107.46,376600000.0
2008-06-20 18:06:00,107.46,107.47,107.44,107.44,509400000.0
2008-06-20 18:07:00,107.44,107.45,107.44,107.44,204400000.0
2008-06-20 18:08:00,107.44,107.44,107.43,107.43,295500000.0
2008-06-20 18:09:00,107.43,107.43,107.41,107.42,422900000.0
2008-06-20 18:10:00,107.42,107.44,107.42,107.43,414999999.0
2008-06-20 18:11:00,107.43,107.44,107.43,107.43,527100000.0
2008-06-20 18:12:00,107.43,107.44,107.41,107.42,489700000.0
2008-06-20 18:13:00,107.42,107.43,107.41,107.42,389200000.0
2008-06-20 18:14:00,107.42,107.44,107.42,107.44,499000000.0
2008-06-20 18:15:00,107.44,107.44,107.44,107.44,151500000.0
2008-06-20 18:16:00,107.44,107.45,107.43,107.445,463999999.0
2008-06-20 18:17:00,107.44,107.45,107.43,107.43,222800000.0
2008-06-20 18:18:00,107.425,107.435,107.41,107.435,355200000.0
2008-06-20 18:19:00,107.43,107.44,107.41,107.42,296499999.0
2008-06-20 18:20:00,107.42,107.42,107.41,107.415,156500000.0
2008-06-20 18:21:00,107.42,107.42,107.38,107.39,185100000.0
2008-06-20 18:22:00,107.39,107.39,107.34,107.36,427800000.0
2008-06-20 18:23:00,107.36,107.38,107.35,107.37,237200000.0
2008-06-20 18:24:00,107.37,107.37,107.355,107.37,329400000.0
2008-06-20 18:25:00,107.37,107.37,107.36,107.36,174200000.0
2008-06-20 18:26:00,107.36,107.36,107.35,107.36,371100000.0
2008-06-20 18:27:00,107.355,107.37,107.35,107.355,556099999.0
2008-06-20 18:28:00,107.355,107.37,107.35,107.37,195000001.0
2008-06-20 18:29:00,107.37,107.4,107.36,107.39,269400000.0
2008-06-20 18:30:00,107.39,107.39,107.35,107.35,395999999.0
2008-06-20 18:31:00,107.35,107.36,107.35,107.35,505399998.0
2008-06-20 18:32:00,107.35,107.35,107.32,107.34,207900000.0
2008-06-20 18:33:00,107.34,107.36,107.34,107.36,209900000.0
2008-06-20 18:34:00,107.36,107.37,107.35,107.35,311600000.0
2008-06-20 18:35:00,107.35,107.37,107.35,107.37,103600000.0
2008-06-20 18:36:00,107.37,107.37,107.36,107.37,57000000.0
2008-06-20 18:37:00,107.36,107.4,107.36,107.38,188600000.0
2008-06-20 18:38:00,107.38,107.38,107.35,107.36,295400000.0
2008-06-20 18:39:00,107.36,107.37,107.355,107.355,120200000.0
2008-06-20 18:40:00,107.36,107.36,107.355,107.355,108700000.0
2008-06-20 18:41:00,107.36,107.365,107.36,107.365,160900000.0
2008-06-20 18:42:00,107.365,107.39,107.365,107.39,124500000.0
2008-06-20 18:43:00,107.39,107.39,107.37,107.38,245500000.0
2008-06-20 18:44:00,107.38,107.39,107.37,107.37,227300000.0
2008-06-20 18:45:00,107.37,107.37,107.34,107.34,152700000.0
2008-06-20 18:46:00,107.34,107.36,107.33,107.36,296900000.0
2008-06-20 18:47:00,107.35,107.36,107.35,107.36,84300000.0
2008-06-20 18:48:00,107.35,107.36,107.34,107.345,179799999.0
2008-06-20 18:49:00,107.345,107.35,107.34,107.34,111400000.0
2008-06-20 18:50:00,107.34,107.35,107.33,107.35,87300000.0
2008-06-20 18:51:00,107.35,107.35,107.34,107.35,275999999.0
2008-06-20 18:52:00,107.345,107.35,107.33,107.35,526900000.0
2008-06-20 18:53:00,107.35,107.36,107.32,107.335,293300000.0
2008-06-20 18:54:00,107.34,107.35,107.33,107.34,160000000.0
2008-06-20 18:55:00,107.34,107.35,107.33,107.33,253000000.0
2008-06-20 18:56:00,107.33,107.34,107.33,107.335,99300000.0
2008-06-20 18:57:00,107.34,107.35,107.34,107.345,137400000.0
2008-06-20 18:58:00,107.345,107.35,107.34,107.345,222500000.0
2008-06-20 18:59:00,107.35,107.37,107.345,107.365,127700000.0
2008-06-20 19:00:00,107.365,107.38,107.35,107.37,362800000.0
2008-06-20 19:01:00,107.37,107.37,107.35,107.355,348600000.0
2008-06-20 19:02:00,107.355,107.355,107.32,107.35,253700000.0
2008-06-20 19:03:00,107.35,107.36,107.35,107.355,149300000.0
2008-06-20 19:04:00,107.36,107.36,107.35,107.36,190300000.0
2008-06-20 19:05:00,107.36,107.37,107.35,107.36,118300000.0
2008-06-20 19:06:00,107.36,107.38,107.36,107.38,216700000.0
2008-06-20 19:07:00,107.38,107.38,107.35,107.36,196700001.0
2008-06-20 19:08:00,107.36,107.38,107.355,107.38,272399999.0
2008-06-20 19:09:00,107.38,107.425,107.38,107.42,649100000.0
2008-06-20 19:10:00,107.42,107.46,107.415,107.46,855599998.0
2008-06-20 19:11:00,107.46,107.46,107.42,107.42,498400000.0
2008-06-20 19:12:00,107.42,107.43,107.37,107.385,541200000.0
2008-06-20 19:13:00,107.38,107.4,107.38,107.39,1113899998.0
2008-06-20 19:14:00,107.39,107.39,107.38,107.39,669900000.0
2008-06-20 19:15:00,107.39,107.43,107.39,107.42,756500000.0
2008-06-20 19:16:00,107.42,107.42,107.4,107.41,530899999.0
2008-06-20 19:17:00,107.41,107.43,107.39,107.39,657999999.0
2008-06-20 19:18:00,107.39,107.4,107.38,107.385,423300000.0
2008-06-20 19:19:00,107.385,107.41,107.38,107.39,518600000.0
2008-06-20 19:20:00,107.39,107.4,107.38,107.39,318200000.0
2008-06-20 19:21:00,107.38,107.39,107.35,107.36,313600001.0
2008-06-20 19:22:00,107.36,107.37,107.335,107.34,266500000.0
2008-06-20 19:23:00,107.34,107.35,107.33,107.35,301900000.0
2008-06-20 19:24:00,107.35,107.37,107.35,107.36,236500000.0
2008-06-20 19:25:00,107.36,107.37,107.35,107.36,313399999.0
2008-06-20 19:26:00,107.36,107.36,107.33,107.335,585100000.0
2008-06-20 19:27:00,107.335,107.35,107.325,107.33,295000000.0
2008-06-20 19:28:00,107.33,107.33,107.305,107.32,467900000.0
2008-06-20 19:29:00,107.32,107.34,107.305,107.325,561700000.0
2008-06-20 19:30:00,107.325,107.325,107.295,107.31,829900000.0
2008-06-20 19:31:00,107.31,107.34,107.285,107.335,608400000.0
2008-06-20 19:32:00,107.335,107.335,107.29,107.31,456700000.0
2008-06-20 19:33:00,107.31,107.335,107.31,107.33,649100002.0
2008-06-20 19:34:00,107.33,107.335,107.325,107.335,272600000.0
2008-06-20 19:35:00,107.335,107.335,107.28,107.3,897800000.0
2008-06-20 19:36:00,107.3,107.3,107.28,107.29,559600000.0
2008-06-20 19:37:00,107.29,107.32,107.28,107.3,748099999.0
2008-06-20 19:38:00,107.3,107.31,107.27,107.275,758100001.0
2008-06-20 19:39:00,107.275,107.3,107.25,107.27,773800000.0
2008-06-20 19:40:00,107.27,107.29,107.27,107.29,506800000.0
2008-06-20 19:41:00,107.29,107.305,107.29,107.29,409999998.0
2008-06-20 19:42:00,107.29,107.3,107.26,107.265,763199998.0
2008-06-20 19:43:00,107.265,107.28,107.25,107.275,810499997.0
2008-06-20 19:44:00,107.275,107.285,107.26,107.265,555000000.0
2008-06-20 19:45:00,107.26,107.27,107.25,107.255,737200001.0
2008-06-20 19:46:00,107.26,107.27,107.25,107.27,383100000.0
2008-06-20 19:47:00,107.27,107.275,107.25,107.26,511300000.0
2008-06-20 19:48:00,107.26,107.27,107.255,107.265,113900000.0
2008-06-20 19:49:00,107.265,107.29,107.265,107.29,384800000.0
2008-06-20 19:50:00,107.29,107.29,107.27,107.275,722100000.0
2008-06-20 19:51:00,107.275,107.28,107.26,107.28,611800002.0
2008-06-20 19:52:00,107.28,107.3,107.28,107.285,399299998.0
2008-06-20 19:53:00,107.285,107.285,107.27,107.275,971000002.0
2008-06-20 19:54:00,107.275,107.28,107.26,107.26,865899998.0
2008-06-20 19:55:00,107.26,107.28,107.26,107.27,362499999.0
2008-06-20 19:56:00,107.27,107.32,107.27,107.305,743200000.0
2008-06-20 19:57:00,107.305,107.315,107.305,107.31,264900000.0
2008-06-20 19:58:00,107.31,107.34,107.305,107.315,387699999.0
2008-06-20 19:59:00,107.315,107.315,107.27,107.27,987100000.0
2008-06-20 20:00:00,107.27,107.3,107.245,107.26,735400000.0
2008-06-20 20:01:00,107.26,107.28,107.26,107.275,487700000.0
2008-06-20 20:02:00,107.28,107.295,107.26,107.265,852700002.0
2008-06-20 20:03:00,107.265,107.275,107.265,107.275,270400000.0
2008-06-20 20:04:00,107.275,107.315,107.275,107.31,1065199997.0
2008-06-20 20:05:00,107.305,107.31,107.265,107.27,745699999.0
2008-06-20 20:06:00,107.27,107.3,107.265,107.29,264100000.0
2008-06-20 20:07:00,107.29,107.32,107.28,107.31,931900000.0
2008-06-20 20:08:00,107.31,107.31,107.25,107.26,596199996.0
2008-06-20 20:09:00,107.26,107.28,107.26,107.28,609900000.0
2008-06-20 20:10:00,107.28,107.3,107.255,107.26,784499999.0
2008-06-20 20:11:00,107.26,107.29,107.26,107.27,787599999.0
2008-06-20 20:12:00,107.27,107.29,107.25,107.26,393699998.0
2008-06-20 20:13:00,107.26,107.28,107.245,107.28,369200000.0
2008-06-20 20:14:00,107.28,107.28,107.26,107.26,493399998.0
2008-06-20 20:15:00,107.26,107.31,107.25,107.27,1058299998.0
2008-06-20 20:16:00,107.27,107.28,107.26,107.265,700100001.0
2008-06-20 20:17:00,107.26,107.265,107.235,107.255,411000001.0
2008-06-20 20:18:00,107.255,107.28,107.25,107.25,374800000.0
2008-06-20 20:19:00,107.25,107.29,107.24,107.255,674200000.0
2008-06-20 20:20:00,107.255,107.27,107.255,107.26,397999999.0
2008-06-20 20:21:00,107.26,107.28,107.26,107.275,575800000.0
2008-06-20 20:22:00,107.27,107.28,107.26,107.275,497300000.0
2008-06-20 20:23:00,107.27,107.28,107.27,107.275,210800000.0
2008-06-20 20:24:00,107.275,107.285,107.26,107.275,402900000.0
2008-06-20 20:25:00,107.275,107.295,107.27,107.28,364800000.0
2008-06-20 20:26:00,107.28,107.28,107.26,107.275,502099999.0
2008-06-20 20:27:00,107.27,107.27,107.255,107.265,394100000.0
2008-06-20 20:28:00,107.265,107.28,107.255,107.28,482700001.0
2008-06-20 20:29:00,107.28,107.285,107.26,107.27,435700000.0
2008-06-20 20:30:00,107.27,107.28,107.27,107.27,426199998.0
2008-06-20 20:31:00,107.275,107.28,107.265,107.27,79500000.0
2008-06-20 20:32:00,107.27,107.275,107.26,107.265,263000000.0
2008-06-20 20:33:00,107.265,107.28,107.26,107.265,176899999.0
2008-06-20 20:34:00,107.27,107.28,107.265,107.27,246700000.0
2008-06-20 20:35:00,107.27,107.28,107.26,107.265,544900000.0
2008-06-20 20:36:00,107.26,107.26,107.23,107.235,436499999.0
2008-06-20 20:37:00,107.235,107.235,107.175,107.18,544200000.0
2008-06-20 20:38:00,107.18,107.18,107.17,107.175,510800001.0
2008-06-20 20:39:00,107.175,107.18,107.16,107.17,737200001.0
2008-06-20 20:40:00,107.17,107.18,107.14,107.14,789800001.0
2008-06-20 20:41:00,107.14,107.17,107.14,107.145,393400000.0
2008-06-20 20:42:00,107.15,107.17,107.14,107.165,335600000.0
2008-06-20 20:43:00,107.17,107.18,107.16,107.165,221300000.0
2008-06-20 20:44:00,107.165,107.18,107.16,107.17,320000000.0
2008-06-20 20:45:00,107.17,107.17,107.16,107.17,91800000.0
2008-06-20 20:46:00,107.17,107.19,107.16,107.18,308200000.0
2008-06-20 20:47:00,107.18,107.18,107.18,107.18,54500000.0
2008-06-20 20:48:00,107.18,107.19,107.17,107.17,146900000.0
2008-06-20 20:49:00,107.17,107.17,107.145,107.16,374900000.0
2008-06-20 20:50:00,107.16,107.18,107.15,107.16,221000000.0
2008-06-20 20:51:00,107.16,107.19,107.16,107.185,480899999.0
2008-06-20 20:52:00,107.185,107.185,107.14,107.16,728900002.0
2008-06-20 20:53:00,107.16,107.18,107.15,107.17,192400000.0
2008-06-20 20:54:00,107.17,107.18,107.16,107.16,609899998.0
2008-06-20 20:55:00,107.16,107.17,107.15,107.17,150800000.0
2008-06-20 20:56:00,107.16,107.18,107.15,107.16,446700000.0
2008-06-20 20:57:00,107.15,107.17,107.13,107.17,520600000.0
2008-06-20 20:58:00,107.155,107.155,107.12,107.13,820699999.0
2008-06-20 20:59:00,107.14,107.15,107.13,107.15,848499999.0
2008-06-20 21:00:00,107.15,107.18,107.15,107.18,318300000.0
2008-06-20 21:01:00,107.18,107.18,107.15,107.17,300500000.0
2008-06-20 21:02:00,107.17,107.18,107.16,107.16,233900000.0
2008-06-20 21:03:00,107.17,107.18,107.15,107.15,188100000.0
2008-06-20 21:04:00,107.15,107.17,107.15,107.16,180600000.0
2008-06-20 21:05:00,107.16,107.16,107.135,107.14,374300000.0
2008-06-20 21:06:00,107.14,107.16,107.13,107.15,724500000.0
2008-06-20 21:07:00,107.15,107.17,107.15,107.16,463700000.0
2008-06-20 21:08:00,107.16,107.18,107.16,107.18,434200000.0
2008-06-20 21:09:00,107.18,107.18,107.15,107.15,233100000.0
2008-06-20 21:10:00,107.15,107.15,107.14,107.15,288400000.0
2008-06-20 21:11:00,107.15,107.17,107.15,107.16,365400000.0
2008-06-20 21:12:00,107.16,107.17,107.16,107.16,60500000.0
2008-06-20 21:13:00,107.16,107.18,107.16,107.16,537900001.0
2008-06-20 21:14:00,107.155,107.17,107.15,107.17,369200000.0
2008-06-20 21:15:00,107.17,107.18,107.17,107.18,376099999.0
2008-06-20 21:16:00,107.18,107.2,107.18,107.19,1200100002.0
2008-06-20 21:17:00,107.19,107.19,107.18,107.18,449300000.0
2008-06-20 21:18:00,107.18,107.19,107.18,107.19,552299998.0
2008-06-20 21:19:00,107.19,107.19,107.18,107.18,280699999.0
2008-06-20 21:20:00,107.18,107.18,107.16,107.18,258199999.0
2008-06-20 21:21:00,107.18,107.18,107.17,107.18,167300000.0
2008-06-20 21:22:00,107.18,107.18,107.18,107.18,166500000.0
2008-06-20 21:23:00,107.18,107.19,107.18,107.18,181300000.0
2008-06-20 21:24:00,107.18,107.19,107.18,107.19,194200000.0
2008-06-20 21:25:00,107.19,107.22,107.19,107.22,622000001.0
2008-06-20 21:26:00,107.22,107.22,107.2,107.2,525799999.0
2008-06-20 21:27:00,107.2,107.2,107.19,107.19,357800001.0
2008-06-20 21:28:00,107.19,107.22,107.19,107.2,494200000.0
2008-06-20 21:29:00,107.2,107.2,107.165,107.18,222300000.0
2008-06-20 21:30:00,107.18,107.2,107.18,107.19,320000000.0
2008-06-20 21:31:00,107.19,107.19,107.18,107.18,184000000.0
2008-06-20 21:32:00,107.18,107.18,107.16,107.17,190700000.0
2008-06-20 21:33:00,107.17,107.17,107.16,107.16,366800000.0
2008-06-20 21:34:00,107.16,107.17,107.16,107.17,390600000.0
2008-06-20 21:35:00,107.17,107.18,107.17,107.18,396900000.0
2008-06-20 21:36:00,107.18,107.19,107.18,107.18,162600000.0
2008-06-20 21:37:00,107.18,107.18,107.16,107.16,424099999.0
2008-06-20 21:38:00,107.16,107.17,107.16,107.17,320900000.0
2008-06-20 21:39:00,107.17,107.19,107.17,107.19,106900000.0
2008-06-20 21:40:00,107.19,107.21,107.19,107.21,315100000.0
2008-06-20 21:41:00,107.21,107.23,107.21,107.22,632599999.0
2008-06-20 21:42:00,107.22,107.23,107.2,107.2,708799998.0
2008-06-20 21:43:00,107.2,107.22,107.19,107.21,775199999.0
2008-06-20 21:44:00,107.21,107.26,107.2,107.26,606800000.0
2008-06-20 21:45:00,107.26,107.27,107.25,107.25,524100000.0
2008-06-20 21:46:00,107.25,107.27,107.25,107.255,212600000.0
2008-06-20 21:47:00,107.26,107.28,107.255,107.28,180900000.0
2008-06-20 21:48:00,107.28,107.3,107.27,107.27,329900000.0
2008-06-20 21:49:00,107.28,107.28,107.25,107.25,593100000.0
2008-06-20 21:50:00,107.25,107.26,107.25,107.26,397800001.0
2008-06-20 21:51:00,107.26,107.27,107.26,107.26,293100000.0
2008-06-20 21:52:00,107.26,107.29,107.26,107.28,351300000.0
2008-06-20 21:53:00,107.28,107.295,107.27,107.295,351799998.0
2008-06-20 21:54:00,107.295,107.33,107.29,107.32,852899998.0
2008-06-20 21:55:00,107.32,107.32,107.29,107.29,743399999.0
2008-06-20 21:56:00,107.29,107.29,107.26,107.26,500700001.0
2008-06-20 21:57:00,107.26,107.27,107.26,107.26,162600000.0
2008-06-20 21:58:00,107.26,107.26,107.26,107.26,70000000.0
2008-06-20 21:59:00,107.26,107.26,107.26,107.26,63500000.0
2008-06-20 22:00:00,107.26,107.27,107.25,107.25,172900000.0
2008-06-20 22:01:00,107.25,107.26,107.25,107.25,278200001.0
2008-06-20 22:02:00,107.25,107.25,107.25,107.25,74400000.0
2008-06-20 22:03:00,107.25,107.25,107.24,107.24,80300000.0
2008-06-20 22:04:00,107.24,107.245,107.24,107.24,91900000.0
2008-06-20 22:05:00,107.24,107.24,107.23,107.235,42900000.0
2008-06-20 22:06:00,107.235,107.26,107.23,107.26,151000000.0
2008-06-20 22:07:00,107.26,107.26,107.23,107.23,92300000.0
2008-06-20 22:08:00,107.23,107.23,107.215,107.22,130400000.0
2008-06-20 22:09:00,107.22,107.22,107.21,107.21,116100000.0
2008-06-20 22:10:00,107.21,107.22,107.2,107.215,175300000.0
2008-06-20 22:11:00,107.215,107.23,107.2,107.23,341400000.0
2008-06-20 22:12:00,107.24,107.26,107.23,107.26,117099999.0
2008-06-20 22:13:00,107.26,107.26,107.25,107.25,208400000.0
2008-06-20 22:14:00,107.25,107.25,107.25,107.25,352600000.0
2008-06-20 22:15:00,107.25,107.26,107.25,107.26,69000000.0
2008-06-20 22:16:00,107.26,107.26,107.26,107.26,4500000.0
2008-06-20 22:17:00,107.26,107.26,107.25,107.26,12600000.0
2008-06-20 22:18:00,107.26,107.26,107.25,107.25,30900000.0
2008-06-20 22:19:00,107.25,107.26,107.25,107.26,131500000.0
2008-06-20 22:20:00,107.26,107.26,107.26,107.26,120200000.0
2008-06-20 22:21:00,107.26,107.26,107.26,107.26,89600000.0
2008-06-20 22:22:00,107.26,107.28,107.26,107.28,114800000.0
2008-06-20 22:23:00,107.28,107.28,107.28,107.28,20600000.0
2008-06-20 22:24:00,107.28,107.28,107.28,107.28,14600000.0
2008-06-20 22:25:00,107.28,107.315,107.28,107.315,47900000.0
2008-06-20 22:26:00,107.31,107.32,107.275,107.28,241600000.0
2008-06-20 22:27:00,107.28,107.28,107.27,107.27,344800000.0
2008-06-20 22:28:00,107.28,107.28,107.275,107.28,192700000.0
2008-06-20 22:29:00,107.28,107.28,107.265,107.27,248500000.0
2008-06-20 22:30:00,107.275,107.3,107.27,107.3,118200000.0
2008-06-20 22:31:00,107.3,107.3,107.28,107.295,66000000.0
2008-06-20 22:32:00,107.295,107.3,107.295,107.3,11200000.0
2008-06-20 22:33:00,107.295,107.3,107.295,107.295,24800000.0
2008-06-20 22:34:00,107.295,107.31,107.295,107.305,110700000.0
2008-06-20 22:35:00,107.305,107.305,107.29,107.295,131400000.0
2008-06-20 22:36:00,107.3,107.32,107.29,107.3,113300000.0
2008-06-20 22:37:00,107.305,107.305,107.28,107.28,64600000.0
2008-06-20 22:38:00,107.27,107.275,107.23,107.25,168700000.0
2008-06-20 22:39:00,107.26,107.26,107.21,107.23,434900000.0
2008-06-20 22:40:00,107.23,107.245,107.23,107.23,347200000.0
2008-06-20 22:41:00,107.23,107.26,107.23,107.24,257700000.0
2008-06-20 22:42:00,107.24,107.25,107.24,107.25,265900000.0
2008-06-20 22:43:00,107.245,107.245,107.22,107.23,146900000.0
2008-06-20 22:44:00,107.23,107.23,107.23,107.23,79900000.0
2008-06-20 22:45:00,107.23,107.26,107.23,107.25,423800002.0
2008-06-20 22:46:00,107.25,107.26,107.25,107.26,134800000.0
2008-06-20 22:47:00,107.26,107.295,107.26,107.295,208900000.0
2008-06-20 22:48:00,107.295,107.295,107.28,107.29,96100000.0
2008-06-20 22:49:00,107.285,107.295,107.28,107.295,67200000.0
2008-06-20 22:50:00,107.29,107.3,107.29,107.295,50300000.0
2008-06-20 22:51:00,107.295,107.295,107.27,107.28,196700000.0
2008-06-20 22:52:00,107.28,107.305,107.275,107.28,173000000.0
2008-06-20 22:53:00,107.28,107.295,107.27,107.295,75500000.0
2008-06-20 22:54:00,107.295,107.295,107.295,107.295,7600000.0
2008-06-20 22:55:00,107.295,107.3,107.28,107.29,120700000.0
2008-06-20 22:56:00,107.295,107.325,107.29,107.32,99400000.0
2008-06-20 22:57:00,107.31,107.325,107.31,107.31,168600000.0
2008-06-20 22:58:00,107.31,107.33,107.31,107.325,71000000.0
2008-06-20 22:59:00,107.32,107.325,107.315,107.325,24300000.0
2008-06-22 23:15:00,107.12,107.12,107.12,107.12,16000000.0
2008-06-22 23:16:00,107.12,107.12,107.12,107.12,16000000.0
2008-06-22 23:17:00,107.12,107.13,107.1,107.1,226399998.0
2008-06-22 23:18:00,107.1,107.11,107.1,107.1,209599998.0
2008-06-22 23:19:00,107.1,107.1,107.1,107.1,20800000.0
2008-06-22 23:20:00,107.1,107.11,107.1,107.1,338399996.0
2008-06-22 23:21:00,107.11,107.11,107.11,107.11,1600000.0
2008-06-22 23:22:00,107.11,107.11,107.11,107.11,40000000.0
2008-06-22 23:23:00,107.11,107.11,107.11,107.11,57600002.0
2008-06-22 23:24:00,107.11,107.11,107.11,107.11,52799998.0
2008-06-22 23:25:00,107.11,107.11,107.11,107.11,3200000.0
2008-06-22 23:29:00,107.11,107.15,107.11,107.11,213000000.0
2008-06-22 23:30:00,107.12,107.12,107.11,107.12,304000000.0
2008-06-22 23:31:00,107.13,107.135,107.12,107.135,121600000.0
2008-06-22 23:32:00,107.13,107.135,107.12,107.135,47999999.0
2008-06-22 23:34:00,107.13,107.15,107.13,107.15,111200000.0
2008-06-22 23:35:00,107.15,107.15,107.15,107.15,9600000.0
2008-06-22 23:36:00,107.16,107.19,107.16,107.185,60799999.0
2008-06-22 23:37:00,107.185,107.19,107.185,107.19,161600000.0
2008-06-22 23:38:00,107.175,107.22,107.175,107.2,80000000.0
2008-06-22 23:41:00,107.2,107.205,107.2,107.205,33600000.0
2008-06-22 23:42:00,107.215,107.22,107.2,107.205,241599998.0
2008-06-22 23:43:00,107.205,107.205,107.205,107.205,1600000.0
2008-06-22 23:44:00,107.2,107.205,107.2,107.205,25600000.0
2008-06-22 23:47:00,107.21,107.21,107.21,107.21,32000000.0
2008-06-22 23:48:00,107.2,107.21,107.2,107.2,83200000.0
2008-06-22 23:49:00,107.2,107.2,107.155,107.2,486399998.0
2008-06-22 23:50:00,107.18,107.195,107.16,107.19,176000000.0
2008-06-22 23:51:00,107.19,107.22,107.19,107.19,56000000.0
2008-06-22 23:52:00,107.19,107.195,107.19,107.195,41600000.0
2008-06-22 23:53:00,107.195,107.195,107.19,107.19,20800000.0
2008-06-22 23:54:00,107.19,107.19,107.18,107.19,55999999.0
2008-06-22 23:55:00,107.19,107.19,107.18,107.19,49599998.0
2008-06-22 23:56:00,107.18,107.19,107.18,107.19,25600000.0
2008-06-22 23:57:00,107.19,107.2,107.19,107.2,35200000.0
2008-06-22 23:58:00,107.19,107.2,107.16,107.17,403200001.0
2008-06-22 23:59:00,107.17,107.2,107.17,107.17,620799996.0
2008-06-23 00:00:00,107.15,107.23,107.15,107.215,853799996.0
2008-06-23 00:01:00,107.21,107.305,107.2,107.305,1481000001.0
2008-06-23 00:02:00,107.305,107.35,107.25,107.35,470599999.0
2008-06-23 00:03:00,107.34,107.34,107.31,107.315,221000000.0
2008-06-23 00:04:00,107.31,107.315,107.31,107.31,20800000.0
2008-06-23 00:05:00,107.31,107.335,107.31,107.32,70400000.0
2008-06-23 00:06:00,107.32,107.325,107.31,107.325,18300000.0
2008-06-23 00:07:00,107.32,107.32,107.32,107.32,23600000.0
2008-06-23 00:08:00,107.325,107.335,107.32,107.32,15600000.0
2008-06-23 00:09:00,107.315,107.315,107.31,107.31,6800000.0
2008-06-23 00:11:00,107.31,107.315,107.305,107.315,20600000.0
2008-06-23 00:12:00,107.315,107.315,107.31,107.31,171399997.0
2008-06-23 00:13:00,107.31,107.325,107.31,107.325,86299999.0
2008-06-23 00:14:00,107.325,107.345,107.325,107.345,35000000.0
2008-06-23 00:15:00,107.345,107.37,107.32,107.365,231000001.0
2008-06-23 00:16:00,107.36,107.375,107.355,107.355,78000000.0
2008-06-23 00:17:00,107.375,107.375,107.375,107.375,33600000.0
2008-06-23 00:18:00,107.375,107.38,107.355,107.38,77000000.0
2008-06-23 00:19:00,107.38,107.425,107.375,107.425,221599999.0
2008-06-23 00:20:00,107.425,107.425,107.38,107.385,359000007.0
2008-06-23 00:21:00,107.39,107.39,107.39,107.39,9000000.0
2008-06-23 00:22:00,107.39,107.39,107.39,107.39,18700000.0
2008-06-23 00:23:00,107.39,107.4,107.39,107.39,30200000.0
2008-06-23 00:24:00,107.39,107.4,107.39,107.4,19200000.0
2008-06-23 00:26:00,107.4,107.4,107.4,107.4,7000000.0
2008-06-23 00:27:00,107.4,107.4,107.385,107.39,23600000.0
2008-06-23 00:28:00,107.39,107.4,107.39,107.4,17100000.0
2008-06-23 00:29:00,107.4,107.4,107.4,107.4,3800000.0
2008-06-23 00:30:00,107.4,107.4,107.39,107.39,15900000.0
2008-06-23 00:31:00,107.4,107.405,107.4,107.4,85900000.0
2008-06-23 00:32:00,107.4,107.4,107.4,107.4,2800000.0
2008-06-23 00:33:00,107.4,107.4,107.4,107.4,14000000.0
2008-06-23 00:34:00,107.4,107.4,107.4,107.4,17100000.0
2008-06-23 00:35:00,107.4,107.4,107.37,107.37,277900001.0
2008-06-23 00:36:00,107.37,107.37,107.37,107.37,217699995.0
2008-06-23 00:37:00,107.37,107.4,107.37,107.4,19400000.0
2008-06-23 00:38:00,107.4,107.41,107.4,107.41,12400000.0
2008-06-23 00:39:00,107.41,107.41,107.41,107.41,103700000.0
2008-06-23 00:40:00,107.41,107.435,107.41,107.42,211600000.0
2008-06-23 00:41:00,107.42,107.47,107.42,107.47,650700001.0
2008-06-23 00:42:00,107.465,107.465,107.46,107.46,276400002.0
2008-06-23 00:43:00,107.46,107.46,107.46,107.46,1000000.0
2008-06-23 00:44:00,107.47,107.53,107.465,107.51,576199998.0
2008-06-23 00:45:00,107.51,107.52,107.5,107.51,279000002.0
2008-06-23 00:46:00,107.51,107.51,107.5,107.5,298299999.0
2008-06-23 00:47:00,107.505,107.505,107.48,107.48,209600000.0
2008-06-23 00:48:00,107.48,107.48,107.46,107.46,48800000.0
2008-06-23 00:49:00,107.46,107.46,107.45,107.45,55400000.0
2008-06-23 00:50:00,107.455,107.48,107.45,107.45,145700000.0
2008-06-23 00:51:00,107.45,107.46,107.42,107.45,141300000.0
2008-06-23 00:52:00,107.435,107.46,107.435,107.46,48700000.0
2008-06-23 00:53:00,107.46,107.46,107.45,107.45,87500000.0
2008-06-23 00:54:00,107.45,107.45,107.43,107.43,306700000.0
2008-06-23 00:55:00,107.43,107.45,107.43,107.43,310100000.0
2008-06-23 00:56:00,107.43,107.44,107.43,107.43,216700000.0
2008-06-23 00:57:00,107.43,107.44,107.43,107.43,62500000.0
2008-06-23 00:58:00,107.43,107.43,107.43,107.43,80500000.0
2008-06-23 00:59:00,107.43,107.43,107.425,107.425,16800000.0
2008-06-23 01:00:00,107.42,107.44,107.42,107.43,231200002.0
2008-06-23 01:01:00,107.435,107.44,107.435,107.44,4800000.0
2008-06-23 01:02:00,107.435,107.435,107.435,107.435,3000000.0
2008-06-23 01:03:00,107.435,107.435,107.42,107.42,351199994.0
2008-06-23 01:04:00,107.42,107.42,107.41,107.41,394200000.0
2008-06-23 01:05:00,107.41,107.41,107.39,107.39,361599998.0
2008-06-23 01:06:00,107.39,107.405,107.375,107.375,207000003.0
2008-06-23 01:07:00,107.38,107.38,107.37,107.37,66600000.0
2008-06-23 01:08:00,107.37,107.4,107.37,107.38,195200000.0
2008-06-23 01:09:00,107.39,107.4,107.38,107.38,78000000.0
2008-06-23 01:10:00,107.38,107.38,107.37,107.37,105500000.0
2008-06-23 01:11:00,107.37,107.38,107.37,107.38,49200000.0
2008-06-23 01:12:00,107.375,107.375,107.37,107.37,81399999.0
2008-06-23 01:13:00,107.37,107.37,107.35,107.36,311599999.0
2008-06-23 01:14:00,107.36,107.37,107.35,107.37,173900000.0
2008-06-23 01:15:00,107.365,107.37,107.325,107.325,362600000.0
2008-06-23 01:16:00,107.325,107.33,107.32,107.33,120000001.0
2008-06-23 01:17:00,107.33,107.33,107.33,107.33,56700000.0
2008-06-23 01:18:00,107.325,107.36,107.325,107.33,300399999.0
2008-06-23 01:19:00,107.36,107.36,107.33,107.36,127400000.0
2008-06-23 01:20:00,107.33,107.36,107.3,107.3,252000006.0
2008-06-23 01:21:00,107.295,107.31,107.285,107.3,571300002.0
2008-06-23 01:22:00,107.295,107.3,107.28,107.29,174800003.0
2008-06-23 01:23:00,107.29,107.29,107.29,107.29,34500000.0
2008-06-23 01:24:00,107.29,107.3,107.29,107.3,69000000.0
2008-06-23 01:25:00,107.3,107.34,107.3,107.34,188800000.0
2008-06-23 01:26:00,107.34,107.34,107.31,107.31,161900000.0
2008-06-23 01:27:00,107.31,107.325,107.3,107.31,58600000.0
2008-06-23 01:28:00,107.31,107.32,107.31,107.31,26600000.0
2008-06-23 01:29:00,107.31,107.32,107.31,107.32,63000001.0
2008-06-23 01:30:00,107.32,107.33,107.32,107.32,140900003.0
2008-06-23 01:31:00,107.32,107.33,107.32,107.33,59000000.0
2008-06-23 01:32:00,107.32,107.34,107.32,107.33,146600000.0
2008-06-23 01:33:00,107.33,107.35,107.33,107.35,214899998.0
2008-06-23 01:34:00,107.34,107.35,107.34,107.35,191700000.0
2008-06-23 01:35:00,107.34,107.35,107.34,107.35,150400001.0
2008-06-23 01:36:00,107.35,107.36,107.35,107.36,28400000.0
2008-06-23 01:37:00,107.36,107.38,107.36,107.37,129500000.0
2008-06-23 01:38:00,107.37,107.38,107.37,107.37,84100000.0
2008-06-23 01:39:00,107.37,107.37,107.37,107.37,119500000.0
2008-06-23 01:40:00,107.37,107.37,107.37,107.37,5200000.0
2008-06-23 01:41:00,107.37,107.37,107.37,107.37,5700000.0
2008-06-23 01:42:00,107.37,107.37,107.35,107.365,60300000.0
2008-06-23 01:43:00,107.34,107.365,107.34,107.35,86300000.0
2008-06-23 01:44:00,107.35,107.35,107.35,107.35,3300000.0
2008-06-23 01:45:00,107.35,107.35,107.34,107.34,267199999.0
2008-06-23 01:46:00,107.34,107.34,107.32,107.34,323200002.0
2008-06-23 01:47:00,107.34,107.35,107.33,107.35,175300000.0
2008-06-23 01:48:00,107.35,107.36,107.35,107.35,143700000.0
2008-06-23 01:49:00,107.35,107.36,107.34,107.36,193200000.0
2008-06-23 01:50:00,107.36,107.37,107.35,107.37,220600002.0
2008-06-23 01:51:00,107.37,107.4,107.37,107.39,297600000.0
2008-06-23 01:52:00,107.39,107.43,107.39,107.43,266899999.0
2008-06-23 01:53:00,107.44,107.45,107.41,107.41,458599998.0
2008-06-23 01:54:00,107.41,107.41,107.41,107.41,42100000.0
2008-06-23 01:55:00,107.41,107.42,107.38,107.38,714100001.0
2008-06-23 01:56:00,107.38,107.38,107.36,107.37,292800000.0
2008-06-23 01:57:00,107.37,107.41,107.37,107.41,283300000.0
2008-06-23 01:58:00,107.41,107.41,107.37,107.38,413400001.0
2008-06-23 01:59:00,107.37,107.37,107.32,107.33,696299998.0
2008-06-23 02:00:00,107.34,107.36,107.34,107.36,685400000.0
2008-06-23 02:01:00,107.36,107.36,107.35,107.35,180800000.0
2008-06-23 02:02:00,107.35,107.35,107.34,107.34,63900000.0
2008-06-23 02:03:00,107.35,107.35,107.34,107.34,90000000.0
2008-06-23 02:04:00,107.34,107.34,107.28,107.28,648300001.0
2008-06-23 02:05:00,107.28,107.28,107.25,107.25,274299999.0
2008-06-23 02:06:00,107.26,107.28,107.24,107.27,438699998.0
2008-06-23 02:07:00,107.275,107.29,107.275,107.29,199900002.0
2008-06-23 02:08:00,107.29,107.34,107.29,107.33,953199999.0
2008-06-23 02:09:00,107.34,107.34,107.31,107.32,710800002.0
2008-06-23 02:10:00,107.31,107.31,107.29,107.305,360100001.0
2008-06-23 02:11:00,107.3,107.305,107.27,107.28,546399999.0
2008-06-23 02:12:00,107.28,107.3,107.27,107.3,431200000.0
2008-06-23 02:13:00,107.3,107.31,107.3,107.31,253200001.0
2008-06-23 02:14:00,107.31,107.33,107.31,107.33,231800000.0
2008-06-23 02:15:00,107.325,107.34,107.32,107.34,240000000.0
2008-06-23 02:16:00,107.34,107.35,107.34,107.35,155099999.0
2008-06-23 02:17:00,107.35,107.36,107.345,107.35,132800000.0
2008-06-23 02:18:00,107.35,107.36,107.34,107.34,189300001.0
2008-06-23 02:19:00,107.34,107.35,107.33,107.34,251900000.0
2008-06-23 02:20:00,107.34,107.36,107.34,107.35,291100001.0
2008-06-23 02:21:00,107.35,107.36,107.34,107.34,294200002.0
2008-06-23 02:22:00,107.34,107.35,107.34,107.34,216500001.0
2008-06-23 02:23:00,107.34,107.35,107.34,107.34,84800000.0
2008-06-23 02:24:00,107.34,107.34,107.32,107.32,248600000.0
2008-06-23 02:25:00,107.32,107.32,107.31,107.32,186400003.0
2008-06-23 02:26:00,107.32,107.34,107.315,107.34,273300002.0
2008-06-23 02:27:00,107.34,107.34,107.33,107.34,52000001.0
2008-06-23 02:28:00,107.34,107.35,107.34,107.35,78700000.0
2008-06-23 02:29:00,107.35,107.36,107.35,107.36,73800000.0
2008-06-23 02:30:00,107.36,107.39,107.36,107.38,210199998.0
2008-06-23 02:31:00,107.38,107.38,107.38,107.38,137200000.0
2008-06-23 02:32:00,107.38,107.38,107.36,107.36,359000001.0
2008-06-23 02:33:00,107.36,107.36,107.32,107.35,358300000.0
2008-06-23 02:34:00,107.35,107.35,107.3,107.31,342200002.0
2008-06-23 02:35:00,107.31,107.31,107.28,107.3,496700000.0
2008-06-23 02:36:00,107.3,107.32,107.3,107.31,298299998.0
2008-06-23 02:37:00,107.31,107.31,107.3,107.3,180900001.0
2008-06-23 02:38:00,107.3,107.31,107.3,107.31,89300000.0
2008-06-23 02:39:00,107.31,107.32,107.31,107.32,38800000.0
2008-06-23 02:40:00,107.32,107.32,107.31,107.31,56900000.0
2008-06-23 02:41:00,107.31,107.31,107.29,107.3,156500000.0
2008-06-23 02:42:00,107.3,107.3,107.3,107.3,56200000.0
2008-06-23 02:43:00,107.3,107.3,107.26,107.27,128200000.0
2008-06-23 02:44:00,107.27,107.3,107.27,107.29,291999999.0
2008-06-23 02:45:00,107.29,107.31,107.28,107.3,231099999.0
2008-06-23 02:46:00,107.3,107.32,107.3,107.32,120300000.0
2008-06-23 02:47:00,107.32,107.32,107.31,107.31,56600000.0
2008-06-23 02:48:00,107.31,107.31,107.27,107.29,138000000.0
2008-06-23 02:49:00,107.29,107.3,107.27,107.3,146800000.0
2008-06-23 02:50:00,107.3,107.31,107.3,107.31,11200000.0
2008-06-23 02:51:00,107.31,107.32,107.31,107.31,68300000.0
2008-06-23 02:52:00,107.31,107.35,107.31,107.32,281700000.0
2008-06-23 02:53:00,107.32,107.33,107.29,107.33,148700000.0
2008-06-23 02:54:00,107.33,107.36,107.33,107.35,413600000.0
2008-06-23 02:55:00,107.35,107.36,107.33,107.34,374599998.0
2008-06-23 02:56:00,107.34,107.34,107.325,107.34,156100000.0
2008-06-23 02:57:00,107.34,107.35,107.335,107.34,229500000.0
2008-06-23 02:58:00,107.34,107.34,107.31,107.31,133900000.0
2008-06-23 02:59:00,107.31,107.32,107.3,107.31,192299998.0
2008-06-23 03:00:00,107.31,107.31,107.28,107.29,322600002.0
2008-06-23 03:01:00,107.29,107.3,107.28,107.3,193100002.0
2008-06-23 03:02:00,107.3,107.31,107.3,107.3,91200001.0
2008-06-23 03:03:00,107.3,107.31,107.29,107.29,136700000.0
2008-06-23 03:04:00,107.29,107.3,107.28,107.28,167900000.0
2008-06-23 03:05:00,107.28,107.29,107.25,107.25,602099998.0
2008-06-23 03:06:00,107.25,107.3,107.25,107.28,281800000.0
2008-06-23 03:07:00,107.28,107.28,107.26,107.26,124800000.0
2008-06-23 03:08:00,107.26,107.27,107.24,107.24,246600000.0
2008-06-23 03:09:00,107.24,107.27,107.24,107.27,257399998.0
2008-06-23 03:10:00,107.26,107.26,107.26,107.26,1900000.0
2008-06-23 03:11:00,107.26,107.27,107.26,107.26,67000000.0
2008-06-23 03:12:00,107.26,107.27,107.26,107.26,163400000.0
2008-06-23 03:13:00,107.26,107.26,107.25,107.26,120400000.0
2008-06-23 03:14:00,107.26,107.27,107.25,107.26,213300001.0
2008-06-23 03:15:00,107.26,107.27,107.25,107.27,168199998.0
2008-06-23 03:16:00,107.27,107.27,107.25,107.26,222599997.0
2008-06-23 03:17:00,107.26,107.26,107.23,107.24,243600000.0
2008-06-23 03:18:00,107.24,107.24,107.23,107.24,111199999.0
2008-06-23 03:19:00,107.24,107.24,107.23,107.24,135600000.0
2008-06-23 03:20:00,107.24,107.25,107.24,107.25,15700000.0
2008-06-23 03:21:00,107.24,107.24,107.23,107.23,125500002.0
2008-06-23 03:22:00,107.23,107.25,107.21,107.21,279800001.0
2008-06-23 03:23:00,107.21,107.22,107.18,107.19,647600000.0
2008-06-23 03:24:00,107.19,107.19,107.16,107.17,472699998.0
2008-06-23 03:25:00,107.17,107.18,107.17,107.17,392300000.0
2008-06-23 03:26:00,107.17,107.17,107.15,107.16,98200000.0
2008-06-23 03:27:00,107.16,107.17,107.16,107.17,204600000.0
2008-06-23 03:28:00,107.17,107.19,107.17,107.19,79600000.0
2008-06-23 03:29:00,107.19,107.2,107.18,107.18,209700001.0
2008-06-23 03:30:00,107.18,107.2,107.17,107.19,398300000.0
2008-06-23 03:31:00,107.19,107.2,107.19,107.19,70300000.0
2008-06-23 03:32:00,107.19,107.2,107.19,107.2,97700000.0
2008-06-23 03:33:00,107.2,107.24,107.2,107.24,300500000.0
2008-06-23 03:34:00,107.24,107.24,107.22,107.23,237400000.0
2008-06-23 03:35:00,107.23,107.23,107.19,107.19,378599999.0
2008-06-23 03:36:00,107.19,107.2,107.18,107.19,127599999.0
2008-06-23 03:37:00,107.2,107.2,107.19,107.19,250700000.0
2008-06-23 03:38:00,107.19,107.2,107.18,107.2,160100000.0
2008-06-23 03:39:00,107.2,107.2,107.2,107.2,3800000.0
2008-06-23 03:40:00,107.21,107.21,107.2,107.21,19200000.0
2008-06-23 03:41:00,107.21,107.21,107.21,107.21,16000000.0
2008-06-23 03:42:00,107.21,107.22,107.21,107.22,78700000.0
2008-06-23 03:43:00,107.22,107.23,107.22,107.23,125500000.0
2008-06-23 03:44:00,107.23,107.26,107.23,107.25,286299998.0
2008-06-23 03:45:00,107.25,107.25,107.24,107.24,53100000.0
2008-06-23 03:46:00,107.24,107.24,107.24,107.24,9000000.0
2008-06-23 03:47:00,107.24,107.25,107.23,107.24,199000000.0
2008-06-23 03:48:00,107.24,107.24,107.23,107.24,179500000.0
2008-06-23 03:49:00,107.24,107.24,107.22,107.22,34200000.0
2008-06-23 03:50:00,107.23,107.23,107.23,107.23,35400000.0
2008-06-23 03:51:00,107.23,107.23,107.22,107.23,38200000.0
2008-06-23 03:52:00,107.22,107.23,107.22,107.23,5200000.0
2008-06-23 03:53:00,107.22,107.23,107.22,107.23,62800000.0
2008-06-23 03:54:00,107.23,107.23,107.22,107.23,157400000.0
2008-06-23 03:55:00,107.23,107.23,107.22,107.23,166500002.0
2008-06-23 03:56:00,107.23,107.24,107.23,107.24,47700000.0
2008-06-23 03:57:00,107.24,107.25,107.24,107.25,45900000.0
2008-06-23 03:58:00,107.24,107.25,107.24,107.24,170800000.0
2008-06-23 03:59:00,107.24,107.26,107.24,107.26,140100000.0
2008-06-23 04:00:00,107.26,107.26,107.25,107.26,128200000.0
2008-06-23 04:01:00,107.26,107.26,107.25,107.26,120000000.0
2008-06-23 04:02:00,107.26,107.26,107.25,107.26,166100000.0
2008-06-23 04:03:00,107.26,107.26,107.24,107.25,127000002.0
2008-06-23 04:04:00,107.25,107.27,107.24,107.26,217200000.0
2008-06-23 04:05:00,107.26,107.28,107.26,107.27,130499999.0
2008-06-23 04:06:00,107.27,107.28,107.26,107.28,176600000.0
2008-06-23 04:07:00,107.28,107.28,107.28,107.28,20800000.0
2008-06-23 04:08:00,107.28,107.3,107.28,107.3,101100000.0
2008-06-23 04:09:00,107.3,107.3,107.29,107.29,192599999.0
2008-06-23 04:10:00,107.29,107.29,107.28,107.29,42200000.0
2008-06-23 04:11:00,107.29,107.29,107.29,107.29,1500000.0
2008-06-23 04:12:00,107.28,107.29,107.28,107.29,28600000.0
2008-06-23 04:13:00,107.29,107.3,107.28,107.3,121099999.0
2008-06-23 04:14:00,107.3,107.3,107.29,107.29,24500000.0
2008-06-23 04:15:00,107.29,107.29,107.29,107.29,25400000.0
2008-06-23 04:16:00,107.29,107.29,107.28,107.28,53300000.0
2008-06-23 04:17:00,107.28,107.28,107.27,107.28,81000000.0
2008-06-23 04:18:00,107.28,107.28,107.27,107.28,37900000.0
2008-06-23 04:19:00,107.28,107.28,107.28,107.28,27400000.0
2008-06-23 04:20:00,107.28,107.28,107.27,107.28,109200000.0
2008-06-23 04:21:00,107.27,107.27,107.27,107.27,23300000.0
2008-06-23 04:22:00,107.27,107.27,107.26,107.26,95100000.0
2008-06-23 04:23:00,107.26,107.27,107.26,107.27,51000000.0
2008-06-23 04:24:00,107.27,107.27,107.25,107.26,85400000.0
2008-06-23 04:25:00,107.26,107.27,107.25,107.27,118800001.0
2008-06-23 04:26:00,107.26,107.26,107.25,107.26,82399999.0
2008-06-23 04:27:00,107.26,107.26,107.26,107.26,7000000.0
2008-06-23 04:28:00,107.26,107.27,107.26,107.26,10000000.0
2008-06-23 04:29:00,107.26,107.27,107.26,107.27,18300000.0
2008-06-23 04:30:00,107.26,107.27,107.26,107.27,96300000.0
2008-06-23 04:31:00,107.27,107.27,107.26,107.27,235100000.0
2008-06-23 04:32:00,107.27,107.27,107.26,107.26,44600000.0
2008-06-23 04:33:00,107.26,107.26,107.26,107.26,1400000.0
2008-06-23 04:35:00,107.26,107.27,107.26,107.27,29500000.0
2008-06-23 04:36:00,107.27,107.27,107.27,107.27,45000000.0
2008-06-23 04:37:00,107.27,107.27,107.27,107.27,11500000.0
2008-06-23 04:38:00,107.27,107.28,107.265,107.28,155899999.0
2008-06-23 04:39:00,107.28,107.29,107.28,107.29,476400000.0
2008-06-23 04:40:00,107.29,107.3,107.29,107.29,273200000.0
2008-06-23 04:41:00,107.29,107.3,107.29,107.3,168000000.0
2008-06-23 04:42:00,107.3,107.3,107.29,107.29,520900005.0
2008-06-23 04:43:00,107.3,107.32,107.29,107.32,233999998.0
2008-06-23 04:44:00,107.31,107.32,107.31,107.31,259700000.0
2008-06-23 04:45:00,107.31,107.31,107.3,107.3,122900001.0
2008-06-23 04:46:00,107.3,107.3,107.28,107.28,104100001.0
2008-06-23 04:47:00,107.28,107.28,107.27,107.27,100500000.0
2008-06-23 04:48:00,107.27,107.29,107.27,107.27,652800004.0
2008-06-23 04:49:00,107.27,107.28,107.26,107.26,520000001.0
2008-06-23 04:50:00,107.26,107.27,107.26,107.27,411300000.0
2008-06-23 04:51:00,107.27,107.28,107.27,107.28,119100000.0
2008-06-23 04:52:00,107.28,107.31,107.28,107.3,194500000.0
2008-06-23 04:53:00,107.3,107.3,107.29,107.29,268900001.0
2008-06-23 04:54:00,107.295,107.3,107.29,107.3,168900000.0
2008-06-23 04:55:00,107.3,107.3,107.29,107.3,100400000.0
2008-06-23 04:56:00,107.3,107.3,107.29,107.3,86700000.0
2008-06-23 04:57:00,107.29,107.3,107.29,107.3,132300002.0
2008-06-23 04:58:00,107.3,107.31,107.3,107.31,257999999.0
2008-06-23 04:59:00,107.31,107.35,107.31,107.34,453399999.0
2008-06-23 05:00:00,107.35,107.35,107.31,107.31,757800001.0
2008-06-23 05:01:00,107.31,107.31,107.3,107.31,443599999.0
2008-06-23 05:02:00,107.31,107.34,107.31,107.34,944300036.0
2008-06-23 05:03:00,107.34,107.34,107.3,107.3,910500012.0
2008-06-23 05:04:00,107.3,107.3,107.29,107.29,891499992.0
2008-06-23 05:05:00,107.29,107.3,107.29,107.29,430600004.0
2008-06-23 05:06:00,107.29,107.3,107.29,107.3,834400001.0
2008-06-23 05:07:00,107.3,107.3,107.29,107.29,1049599998.0
2008-06-23 05:08:00,107.29,107.3,107.29,107.29,664499996.0
2008-06-23 05:09:00,107.29,107.29,107.285,107.29,444800002.0
2008-06-23 05:10:00,107.29,107.3,107.29,107.29,565300001.0
2008-06-23 05:11:00,107.29,107.3,107.29,107.29,462599991.0
2008-06-23 05:12:00,107.3,107.3,107.29,107.29,49599998.0
2008-06-23 05:13:00,107.29,107.29,107.28,107.29,319899998.0
2008-06-23 05:14:00,107.29,107.3,107.28,107.28,502999996.0
2008-06-23 05:15:00,107.28,107.29,107.28,107.29,632899996.0
2008-06-23 05:16:00,107.29,107.29,107.28,107.28,859399997.0
2008-06-23 05:17:00,107.28,107.28,107.28,107.28,139700001.0
2008-06-23 05:18:00,107.28,107.29,107.28,107.29,163000000.0
2008-06-23 05:19:00,107.27,107.28,107.27,107.28,1450800008.0
2008-06-23 05:20:00,107.28,107.28,107.27,107.27,502200001.0
2008-06-23 05:21:00,107.28,107.31,107.27,107.29,1157900020.0
2008-06-23 05:22:00,107.29,107.31,107.29,107.3,1502000019.0
2008-06-23 05:23:00,107.3,107.31,107.3,107.3,194100000.0
2008-06-23 05:24:00,107.3,107.31,107.3,107.3,250300000.0
2008-06-23 05:25:00,107.3,107.33,107.3,107.33,950700014.0
2008-06-23 05:26:00,107.33,107.35,107.33,107.34,1113500012.0
2008-06-23 05:27:00,107.34,107.35,107.34,107.34,650299997.0
2008-06-23 05:28:00,107.35,107.35,107.35,107.35,2000000.0
2008-06-23 05:29:00,107.34,107.34,107.33,107.34,93700000.0
2008-06-23 05:30:00,107.34,107.34,107.33,107.33,76600001.0
2008-06-23 05:31:00,107.33,107.33,107.32,107.32,152399999.0
2008-06-23 05:32:00,107.32,107.33,107.32,107.33,155299999.0
2008-06-23 05:33:00,107.33,107.34,107.32,107.33,724300001.0
2008-06-23 05:34:00,107.33,107.34,107.33,107.33,884000000.0
2008-06-23 05:35:00,107.33,107.34,107.33,107.33,513499999.0
2008-06-23 05:36:00,107.33,107.33,107.33,107.33,134000000.0
2008-06-23 05:37:00,107.33,107.33,107.33,107.33,1400000.0
2008-06-23 05:38:00,107.33,107.33,107.33,107.33,178900000.0
2008-06-23 05:39:00,107.33,107.34,107.33,107.33,292100004.0
2008-06-23 05:40:00,107.33,107.33,107.33,107.33,295600009.0
2008-06-23 05:41:00,107.33,107.34,107.33,107.33,288600003.0
2008-06-23 05:42:00,107.33,107.34,107.33,107.34,184599999.0
2008-06-23 05:43:00,107.34,107.34,107.33,107.34,243000000.0
2008-06-23 05:44:00,107.34,107.34,107.335,107.34,99100000.0
2008-06-23 05:45:00,107.33,107.33,107.33,107.33,59800000.0
2008-06-23 05:46:00,107.33,107.33,107.33,107.33,47500000.0
2008-06-23 05:47:00,107.33,107.33,107.32,107.32,221199998.0
2008-06-23 05:48:00,107.32,107.32,107.32,107.32,42200000.0
2008-06-23 05:49:00,107.32,107.32,107.31,107.31,1204699994.0
2008-06-23 05:50:00,107.31,107.34,107.31,107.34,1739500011.0
2008-06-23 05:51:00,107.34,107.34,107.3,107.32,1255400006.0
2008-06-23 05:52:00,107.31,107.32,107.31,107.31,605300005.0
2008-06-23 05:53:00,107.31,107.34,107.3,107.32,1361700009.0
2008-06-23 05:54:00,107.32,107.32,107.32,107.32,200300000.0
2008-06-23 05:55:00,107.32,107.32,107.31,107.32,477099998.0
2008-06-23 05:56:00,107.32,107.35,107.32,107.35,425699999.0
2008-06-23 05:57:00,107.35,107.35,107.31,107.31,1071200002.0
2008-06-23 05:58:00,107.31,107.31,107.3,107.3,1297300027.0
2008-06-23 05:59:00,107.3,107.31,107.3,107.31,388999995.0
2008-06-23 06:00:00,107.31,107.33,107.31,107.33,652699993.0
2008-06-23 06:01:00,107.33,107.33,107.32,107.32,1010600014.0
2008-06-23 06:02:00,107.32,107.32,107.32,107.32,199200000.0
2008-06-23 06:03:00,107.32,107.33,107.32,107.33,263599998.0
2008-06-23 06:04:00,107.33,107.33,107.32,107.32,129000000.0
2008-06-23 06:05:00,107.32,107.33,107.32,107.33,233999999.0
2008-06-23 06:06:00,107.33,107.33,107.32,107.32,199600003.0
2008-06-23 06:07:00,107.32,107.33,107.32,107.33,262700000.0
2008-06-23 06:08:00,107.33,107.33,107.33,107.33,15200000.0
2008-06-23 06:09:00,107.33,107.33,107.33,107.33,22500000.0
2008-06-23 06:10:00,107.33,107.33,107.32,107.32,438200004.0
2008-06-23 06:11:00,107.32,107.33,107.32,107.33,342999998.0
2008-06-23 06:12:00,107.33,107.35,107.33,107.35,611499999.0
2008-06-23 06:13:00,107.35,107.35,107.34,107.34,231499998.0
2008-06-23 06:14:00,107.34,107.35,107.33,107.35,489100002.0
2008-06-23 06:15:00,107.35,107.36,107.35,107.36,92700000.0
2008-06-23 06:16:00,107.36,107.36,107.36,107.36,53900000.0
2008-06-23 06:17:00,107.36,107.36,107.36,107.36,122000000.0
2008-06-23 06:18:00,107.36,107.37,107.355,107.36,165200000.0
2008-06-23 06:19:00,107.36,107.36,107.35,107.36,357099997.0
2008-06-23 06:20:00,107.36,107.37,107.355,107.37,195400001.0
2008-06-23 06:21:00,107.37,107.38,107.37,107.38,210499999.0
2008-06-23 06:22:00,107.38,107.38,107.37,107.37,225999999.0
2008-06-23 06:23:00,107.37,107.38,107.37,107.38,159799997.0
2008-06-23 06:24:00,107.38,107.41,107.375,107.38,1201099997.0
2008-06-23 06:25:00,107.38,107.39,107.37,107.37,656799997.0
2008-06-23 06:26:00,107.38,107.39,107.37,107.39,410499999.0
2008-06-23 06:27:00,107.39,107.4,107.385,107.39,190100001.0
2008-06-23 06:28:00,107.39,107.39,107.38,107.38,240500001.0
2008-06-23 06:29:00,107.39,107.39,107.36,107.37,715099995.0
2008-06-23 06:30:00,107.37,107.37,107.37,107.37,166999999.0
2008-06-23 06:31:00,107.37,107.39,107.37,107.39,334400002.0
2008-06-23 06:32:00,107.39,107.39,107.39,107.39,49800000.0
2008-06-23 06:33:00,107.38,107.39,107.38,107.39,44100002.0
2008-06-23 06:34:00,107.39,107.39,107.39,107.39,32599998.0
2008-06-23 06:35:00,107.39,107.4,107.39,107.395,56399999.0
2008-06-23 06:36:00,107.395,107.41,107.39,107.41,972600001.0
2008-06-23 06:37:00,107.4,107.42,107.4,107.41,611800003.0
2008-06-23 06:38:00,107.41,107.41,107.39,107.39,568800001.0
2008-06-23 06:39:00,107.39,107.39,107.39,107.39,1400000.0
2008-06-23 06:40:00,107.39,107.39,107.38,107.39,315000001.0
2008-06-23 06:41:00,107.39,107.4,107.39,107.395,278499999.0
2008-06-23 06:42:00,107.4,107.4,107.39,107.39,152300005.0
2008-06-23 06:43:00,107.4,107.4,107.39,107.39,244700002.0
2008-06-23 06:44:00,107.39,107.39,107.39,107.39,132299999.0
2008-06-23 06:45:00,107.39,107.39,107.39,107.39,1400000.0
2008-06-23 06:46:00,107.39,107.39,107.39,107.39,84900000.0
2008-06-23 06:47:00,107.39,107.39,107.37,107.38,381700005.0
2008-06-23 06:48:00,107.38,107.38,107.37,107.37,102300000.0
2008-06-23 06:49:00,107.37,107.37,107.36,107.37,336499998.0
2008-06-23 06:50:00,107.37,107.38,107.37,107.37,278099998.0
2008-06-23 06:51:00,107.37,107.37,107.37,107.37,30699999.0
2008-06-23 06:52:00,107.37,107.38,107.36,107.38,540200004.0
2008-06-23 06:53:00,107.38,107.38,107.37,107.37,154100001.0
2008-06-23 06:54:00,107.37,107.38,107.37,107.38,324199998.0
2008-06-23 06:55:00,107.38,107.41,107.38,107.39,977399990.0
2008-06-23 06:56:00,107.39,107.41,107.39,107.41,349300002.0
2008-06-23 06:57:00,107.41,107.41,107.4,107.4,840099994.0
2008-06-23 06:58:00,107.4,107.4,107.39,107.4,431400004.0
2008-06-23 06:59:00,107.4,107.4,107.4,107.4,5600000.0
2008-06-23 07:00:00,107.4,107.4,107.39,107.4,252200000.0
2008-06-23 07:01:00,107.4,107.43,107.4,107.42,1416899994.0
2008-06-23 07:02:00,107.42,107.45,107.42,107.44,1822000005.0
2008-06-23 07:03:00,107.435,107.44,107.41,107.425,703900001.0
2008-06-23 07:04:00,107.425,107.43,107.41,107.41,573699996.0
2008-06-23 07:05:00,107.4,107.41,107.36,107.36,521499998.0
2008-06-23 07:06:00,107.36,107.37,107.35,107.37,354599997.0
2008-06-23 07:07:00,107.37,107.37,107.36,107.36,247699997.0
2008-06-23 07:08:00,107.36,107.37,107.36,107.36,161600000.0
2008-06-23 07:09:00,107.36,107.36,107.36,107.36,193400000.0
2008-06-23 07:10:00,107.36,107.37,107.36,107.37,326999999.0
2008-06-23 07:11:00,107.37,107.37,107.37,107.37,270800000.0
2008-06-23 07:12:00,107.37,107.38,107.37,107.38,495899999.0
2008-06-23 07:13:00,107.38,107.38,107.375,107.38,281899997.0
2008-06-23 07:14:00,107.38,107.38,107.37,107.38,258799993.0
2008-06-23 07:15:00,107.38,107.39,107.38,107.39,121899998.0
2008-06-23 07:16:00,107.39,107.39,107.39,107.39,30699999.0
2008-06-23 07:17:00,107.39,107.41,107.39,107.41,86199999.0
2008-06-23 07:18:00,107.41,107.41,107.4,107.41,889299997.0
2008-06-23 07:19:00,107.42,107.43,107.42,107.42,352999999.0
2008-06-23 07:20:00,107.42,107.42,107.41,107.41,683499998.0
2008-06-23 07:21:00,107.41,107.41,107.405,107.41,189100000.0
2008-06-23 07:22:00,107.41,107.41,107.41,107.41,12900000.0
2008-06-23 07:23:00,107.41,107.41,107.41,107.41,1400000.0
2008-06-23 07:24:00,107.41,107.41,107.41,107.41,286700001.0
2008-06-23 07:25:00,107.41,107.42,107.4,107.41,583999998.0
2008-06-23 07:26:00,107.42,107.45,107.42,107.435,336799995.0
2008-06-23 07:27:00,107.44,107.44,107.42,107.43,187300000.0
2008-06-23 07:28:00,107.43,107.45,107.43,107.45,120300001.0
2008-06-23 07:29:00,107.45,107.46,107.43,107.45,714299999.0
2008-06-23 07:30:00,107.45,107.46,107.45,107.45,354899999.0
2008-06-23 07:31:00,107.45,107.47,107.45,107.46,394300001.0
2008-06-23 07:32:00,107.46,107.46,107.45,107.45,147799998.0
2008-06-23 07:33:00,107.45,107.46,107.45,107.46,259200000.0
2008-06-23 07:34:00,107.46,107.46,107.44,107.44,208400000.0
2008-06-23 07:35:00,107.44,107.45,107.42,107.45,654699999.0
2008-06-23 07:36:00,107.45,107.45,107.435,107.44,371199998.0
2008-06-23 07:37:00,107.44,107.44,107.425,107.44,243399998.0
2008-06-23 07:38:00,107.44,107.46,107.44,107.45,368899996.0
2008-06-23 07:39:00,107.45,107.46,107.45,107.46,174600000.0
2008-06-23 07:40:00,107.46,107.51,107.46,107.485,1554799996.0
2008-06-23 07:41:00,107.48,107.51,107.48,107.51,1316699997.0
2008-06-23 07:42:00,107.5,107.53,107.5,107.5,1481500000.0
2008-06-23 07:43:00,107.5,107.51,107.48,107.495,1171899998.0
2008-06-23 07:44:00,107.49,107.53,107.49,107.51,1387899998.0
2008-06-23 07:45:00,107.51,107.51,107.47,107.48,1341199998.0
2008-06-23 07:46:00,107.48,107.49,107.46,107.48,1447500001.0
2008-06-23 07:47:00,107.48,107.5,107.48,107.5,1014599995.0
2008-06-23 07:48:00,107.5,107.51,107.49,107.49,1500099997.0
2008-06-23 07:49:00,107.49,107.5,107.46,107.47,1129099996.0
2008-06-23 07:50:00,107.46,107.46,107.42,107.43,988600000.0
2008-06-23 07:51:00,107.43,107.48,107.43,107.43,1029399998.0
2008-06-23 07:52:00,107.43,107.45,107.43,107.45,1394499996.0
2008-06-23 07:53:00,107.45,107.46,107.44,107.44,1240099997.0
2008-06-23 07:54:00,107.44,107.46,107.44,107.46,331599999.0
2008-06-23 07:55:00,107.46,107.46,107.45,107.45,1073100001.0
2008-06-23 07:56:00,107.45,107.47,107.44,107.46,588999996.0
2008-06-23 07:57:00,107.46,107.47,107.46,107.46,672999997.0
2008-06-23 07:58:00,107.46,107.46,107.45,107.45,310100000.0
2008-06-23 07:59:00,107.45,107.46,107.44,107.44,508900002.0
2008-06-23 08:00:00,107.45,107.45,107.41,107.43,1157300002.0
2008-06-23 08:01:00,107.43,107.44,107.42,107.42,553200006.0
2008-06-23 08:02:00,107.43,107.46,107.43,107.44,686300008.0
2008-06-23 08:03:00,107.44,107.44,107.43,107.43,444599997.0
2008-06-23 08:04:00,107.43,107.45,107.43,107.45,917800000.0
2008-06-23 08:05:00,107.45,107.495,107.45,107.495,656500004.0
2008-06-23 08:06:00,107.49,107.51,107.46,107.49,1338200005.0
2008-06-23 08:07:00,107.49,107.52,107.49,107.51,1363600003.0
2008-06-23 08:08:00,107.5,107.51,107.48,107.48,1545899984.0
2008-06-23 08:09:00,107.49,107.5,107.48,107.5,1545899984.0
2008-06-23 08:10:00,107.5,107.52,107.48,107.48,1610000007.0
2008-06-23 08:11:00,107.48,107.52,107.48,107.51,1188200005.0
2008-06-23 08:12:00,107.5,107.51,107.47,107.485,1978999990.0
2008-06-23 08:13:00,107.485,107.51,107.485,107.5,1495300007.0
2008-06-23 08:14:00,107.5,107.505,107.495,107.495,1062700008.0
2008-06-23 08:15:00,107.495,107.51,107.495,107.51,728700009.0
2008-06-23 08:16:00,107.51,107.52,107.51,107.52,595700007.0
2008-06-23 08:17:00,107.52,107.52,107.46,107.47,1970000027.0
2008-06-23 08:18:00,107.47,107.47,107.44,107.44,1447400008.0
2008-06-23 08:19:00,107.44,107.46,107.43,107.45,972000008.0
2008-06-23 08:20:00,107.45,107.45,107.44,107.45,1114300021.0
2008-06-23 08:21:00,107.45,107.48,107.45,107.47,1030700005.0
2008-06-23 08:22:00,107.47,107.51,107.47,107.51,1278100012.0
2008-06-23 08:23:00,107.51,107.51,107.47,107.47,1332100009.0
2008-06-23 08:24:00,107.48,107.48,107.45,107.46,1036700015.0
2008-06-23 08:25:00,107.46,107.46,107.45,107.455,637599992.0
2008-06-23 08:26:00,107.46,107.465,107.45,107.46,434699999.0
2008-06-23 08:27:00,107.46,107.47,107.46,107.46,828000004.0
2008-06-23 08:28:00,107.46,107.46,107.45,107.46,353599999.0
2008-06-23 08:29:00,107.46,107.46,107.39,107.425,1664600005.0
2008-06-23 08:30:00,107.42,107.44,107.415,107.44,442799999.0
2008-06-23 08:31:00,107.435,107.44,107.415,107.44,764099999.0
2008-06-23 08:32:00,107.44,107.44,107.4,107.405,708800000.0
2008-06-23 08:33:00,107.405,107.41,107.39,107.4,696899999.0
2008-06-23 08:34:00,107.4,107.405,107.39,107.39,474800000.0
2008-06-23 08:35:00,107.39,107.4,107.37,107.37,813000001.0
2008-06-23 08:36:00,107.365,107.4,107.36,107.4,846100001.0
2008-06-23 08:37:00,107.4,107.4,107.38,107.39,442399999.0
2008-06-23 08:38:00,107.39,107.4,107.38,107.38,490700000.0
2008-06-23 08:39:00,107.38,107.385,107.38,107.385,316700003.0
2008-06-23 08:40:00,107.385,107.385,107.35,107.36,545100000.0
2008-06-23 08:41:00,107.36,107.36,107.34,107.34,736700004.0
2008-06-23 08:42:00,107.34,107.36,107.335,107.355,1036599996.0
2008-06-23 08:43:00,107.36,107.39,107.355,107.38,607499998.0
2008-06-23 08:44:00,107.385,107.4,107.385,107.39,467200002.0
2008-06-23 08:45:00,107.39,107.39,107.37,107.38,788199995.0
2008-06-23 08:46:00,107.375,107.38,107.36,107.38,535999998.0
2008-06-23 08:47:00,107.38,107.385,107.37,107.37,693299998.0
2008-06-23 08:48:00,107.37,107.37,107.36,107.37,233000003.0
2008-06-23 08:49:00,107.37,107.375,107.37,107.37,372999996.0
2008-06-23 08:50:00,107.37,107.37,107.37,107.37,12800000.0
2008-06-23 08:51:00,107.38,107.38,107.37,107.37,290100000.0
2008-06-23 08:52:00,107.37,107.37,107.36,107.37,512899984.0
2008-06-23 08:53:00,107.37,107.37,107.35,107.35,429200001.0
2008-06-23 08:54:00,107.35,107.35,107.33,107.33,1281000005.0
2008-06-23 08:55:00,107.33,107.335,107.305,107.315,947399999.0
2008-06-23 08:56:00,107.315,107.33,107.31,107.31,613800001.0
2008-06-23 08:57:00,107.31,107.32,107.29,107.29,596800000.0
2008-06-23 08:58:00,107.29,107.3,107.28,107.295,658900001.0
2008-06-23 08:59:00,107.29,107.31,107.285,107.31,996299999.0
2008-06-23 09:00:00,107.31,107.38,107.3,107.36,1361800002.0
2008-06-23 09:01:00,107.35,107.37,107.35,107.36,938500001.0
2008-06-23 09:02:00,107.36,107.39,107.36,107.39,693899995.0
2008-06-23 09:03:00,107.39,107.41,107.35,107.36,1479999994.0
2008-06-23 09:04:00,107.36,107.39,107.35,107.36,1090000004.0
2008-06-23 09:05:00,107.36,107.36,107.34,107.35,799000001.0
2008-06-23 09:06:00,107.35,107.36,107.34,107.35,604100004.0
2008-06-23 09:07:00,107.35,107.39,107.35,107.36,857999999.0
2008-06-23 09:08:00,107.36,107.43,107.36,107.43,896899998.0
2008-06-23 09:09:00,107.43,107.43,107.39,107.4,1578700006.0
2008-06-23 09:10:00,107.4,107.42,107.38,107.395,1210999993.0
2008-06-23 09:11:00,107.395,107.41,107.38,107.41,874000002.0
2008-06-23 09:12:00,107.41,107.41,107.37,107.37,714099999.0
2008-06-23 09:13:00,107.37,107.37,107.35,107.36,1033600000.0
2008-06-23 09:14:00,107.37,107.37,107.32,107.35,785799999.0
2008-06-23 09:15:00,107.345,107.36,107.33,107.34,542800000.0
2008-06-23 09:16:00,107.34,107.345,107.315,107.335,1076200001.0
2008-06-23 09:17:00,107.335,107.35,107.33,107.35,580900005.0
2008-06-23 09:18:00,107.345,107.35,107.325,107.325,357100003.0
2008-06-23 09:19:00,107.32,107.34,107.32,107.33,1184900001.0
2008-06-23 09:20:00,107.33,107.35,107.325,107.33,864800001.0
2008-06-23 09:21:00,107.33,107.36,107.33,107.355,962899992.0
2008-06-23 09:22:00,107.355,107.36,107.35,107.35,827199992.0
2008-06-23 09:23:00,107.35,107.36,107.35,107.36,133699999.0
2008-06-23 09:24:00,107.36,107.38,107.36,107.375,618899998.0
2008-06-23 09:25:00,107.375,107.38,107.37,107.375,254700001.0
2008-06-23 09:26:00,107.375,107.38,107.36,107.36,592000005.0
2008-06-23 09:27:00,107.36,107.38,107.36,107.375,534600004.0
2008-06-23 09:28:00,107.38,107.42,107.375,107.39,1433400000.0
2008-06-23 09:29:00,107.39,107.41,107.38,107.39,1131300003.0
2008-06-23 09:30:00,107.39,107.4,107.375,107.395,1097300001.0
2008-06-23 09:31:00,107.395,107.4,107.39,107.395,403999999.0
2008-06-23 09:32:00,107.395,107.41,107.39,107.405,517400002.0
2008-06-23 09:33:00,107.41,107.44,107.395,107.41,1844599998.0
2008-06-23 09:34:00,107.41,107.42,107.4,107.41,896099991.0
2008-06-23 09:35:00,107.41,107.43,107.41,107.43,805900003.0
2008-06-23 09:36:00,107.43,107.44,107.43,107.43,410499997.0
2008-06-23 09:37:00,107.44,107.44,107.41,107.43,1415699992.0
2008-06-23 09:38:00,107.43,107.44,107.425,107.44,829000000.0
2008-06-23 09:39:00,107.44,107.5,107.44,107.5,789678417.0
2008-06-23 09:40:00,107.5,107.51,107.46,107.49,1602199999.0
2008-06-23 09:41:00,107.49,107.505,107.465,107.475,1074399991.0
2008-06-23 09:42:00,107.475,107.51,107.47,107.49,855500001.0
2008-06-23 09:43:00,107.49,107.5,107.48,107.485,1405499995.0
2008-06-23 09:44:00,107.485,107.54,107.485,107.52,1437899998.0
2008-06-23 09:45:00,107.52,107.59,107.52,107.58,1470399998.0
2008-06-23 09:46:00,107.58,107.59,107.575,107.58,1114799997.0
2008-06-23 09:47:00,107.575,107.585,107.565,107.57,1857099997.0
2008-06-23 09:48:00,107.57,107.58,107.54,107.545,1217900002.0
2008-06-23 09:49:00,107.55,107.55,107.525,107.53,1107800000.0
2008-06-23 09:50:00,107.54,107.54,107.51,107.515,822999999.0
2008-06-23 09:51:00,107.52,107.52,107.49,107.49,1628799997.0
2008-06-23 09:52:00,107.49,107.5,107.485,107.5,581000000.0
2008-06-23 09:53:00,107.49,107.52,107.49,107.51,1410700001.0
2008-06-23 09:54:00,107.51,107.52,107.51,107.52,1836099996.0
2008-06-23 09:55:00,107.52,107.535,107.515,107.52,899899999.0
2008-06-23 09:56:00,107.52,107.53,107.51,107.52,1144300006.0
2008-06-23 09:57:00,107.52,107.52,107.51,107.52,1037100002.0
2008-06-23 09:58:00,107.51,107.52,107.51,107.52,867199999.0
2008-06-23 09:59:00,107.52,107.58,107.5,107.58,830800001.0
2008-06-23 10:00:00,107.58,107.61,107.55,107.59,1556100001.0
2008-06-23 10:01:00,107.59,107.605,107.57,107.6,1784900003.0
2008-06-23 10:02:00,107.59,107.6,107.565,107.57,1725600000.0
2008-06-23 10:03:00,107.57,107.57,107.53,107.57,1373800004.0
2008-06-23 10:04:00,107.57,107.58,107.53,107.55,891400000.0
2008-06-23 10:05:00,107.55,107.56,107.53,107.54,711300000.0
2008-06-23 10:06:00,107.54,107.59,107.53,107.57,1263100002.0
2008-06-23 10:07:00,107.57,107.58,107.555,107.56,977600000.0
2008-06-23 10:08:00,107.56,107.57,107.54,107.56,735100001.0
2008-06-23 10:09:00,107.56,107.6,107.56,107.6,869700000.0
2008-06-23 10:10:00,107.6,107.67,107.6,107.655,1270399999.0
2008-06-23 10:11:00,107.655,107.66,107.61,107.62,1714700001.0
2008-06-23 10:12:00,107.62,107.62,107.58,107.59,1409900003.0
2008-06-23 10:13:00,107.59,107.61,107.555,107.6,1585000004.0
2008-06-23 10:14:00,107.6,107.61,107.59,107.59,1723999996.0
2008-06-23 10:15:00,107.59,107.62,107.59,107.61,1804199998.0
2008-06-23 10:16:00,107.61,107.61,107.59,107.6,1757199996.0
2008-06-23 10:17:00,107.6,107.6,107.575,107.59,1988699997.0
2008-06-23 10:18:00,107.59,107.62,107.59,107.61,1830899990.0
2008-06-23 10:19:00,107.6,107.62,107.6,107.62,1900299994.0
2008-06-23 10:20:00,107.62,107.67,107.61,107.66,1634100007.0
2008-06-23 10:21:00,107.66,107.67,107.65,107.67,1436100002.0
2008-06-23 10:22:00,107.67,107.69,107.655,107.66,1813200000.0
2008-06-23 10:23:00,107.66,107.72,107.66,107.69,1786600002.0
2008-06-23 10:24:00,107.68,107.7,107.67,107.7,1931700004.0
2008-06-23 10:25:00,107.71,107.73,107.69,107.69,1931700004.0
2008-06-23 10:26:00,107.69,107.69,107.645,107.65,1931700004.0
2008-06-23 10:27:00,107.64,107.68,107.63,107.67,1532999997.0
2008-06-23 10:28:00,107.67,107.71,107.67,107.69,1532999997.0
2008-06-23 10:29:00,107.69,107.69,107.67,107.67,743500001.0
2008-06-23 10:30:00,107.67,107.71,107.67,107.68,1820900001.0
2008-06-23 10:31:00,107.68,107.71,107.675,107.7,941099999.0
2008-06-23 10:32:00,107.7,107.72,107.69,107.72,1426100000.0
2008-06-23 10:33:00,107.72,107.74,107.72,107.73,916300002.0
2008-06-23 10:34:00,107.73,107.74,107.715,107.74,650700000.0
2008-06-23 10:35:00,107.74,107.75,107.73,107.75,1432799996.0
2008-06-23 10:36:00,107.75,107.78,107.74,107.77,1623899997.0
2008-06-23 10:37:00,107.77,107.78,107.75,107.77,1307200000.0
2008-06-23 10:38:00,107.77,107.79,107.76,107.79,1170800004.0
2008-06-23 10:39:00,107.79,107.79,107.755,107.76,1692999997.0
2008-06-23 10:40:00,107.76,107.78,107.755,107.77,1534600001.0
2008-06-23 10:41:00,107.77,107.77,107.73,107.75,1388200004.0
2008-06-23 10:42:00,107.75,107.75,107.75,107.75,1793999993.0
2008-06-23 10:43:00,107.75,107.75,107.73,107.74,1400500002.0
2008-06-23 10:44:00,107.74,107.76,107.73,107.755,722800000.0
2008-06-23 10:45:00,107.755,107.76,107.74,107.75,1195600000.0
2008-06-23 10:46:00,107.75,107.75,107.73,107.74,1017600003.0
2008-06-23 10:47:00,107.74,107.74,107.73,107.735,757600000.0
2008-06-23 10:48:00,107.735,107.74,107.73,107.73,426300000.0
2008-06-23 10:49:00,107.725,107.735,107.705,107.73,870100000.0
2008-06-23 10:50:00,107.73,107.74,107.725,107.73,508200000.0
2008-06-23 10:51:00,107.73,107.73,107.71,107.73,553460001.0
2008-06-23 10:52:00,107.73,107.73,107.71,107.71,394979999.0
2008-06-23 10:53:00,107.71,107.73,107.7,107.725,535000000.0
2008-06-23 10:54:00,107.725,107.74,107.705,107.71,579000000.0
2008-06-23 10:55:00,107.71,107.72,107.71,107.715,494000000.0
2008-06-23 10:56:00,107.715,107.73,107.705,107.72,621799996.0
2008-06-23 10:57:00,107.72,107.74,107.72,107.72,785080000.0
2008-06-23 10:58:00,107.72,107.73,107.715,107.72,332100000.0
2008-06-23 10:59:00,107.72,107.73,107.715,107.73,346000000.0
2008-06-23 11:00:00,107.73,107.73,107.72,107.73,141000000.0
2008-06-23 11:01:00,107.73,107.75,107.73,107.74,735299999.0
2008-06-23 11:02:00,107.74,107.75,107.71,107.72,654180000.0
2008-06-23 11:03:00,107.715,107.73,107.63,107.63,996579998.0
2008-06-23 11:04:00,107.63,107.68,107.63,107.67,1178580002.0
2008-06-23 11:05:00,107.67,107.68,107.64,107.65,725780000.0
2008-06-23 11:06:00,107.64,107.67,107.63,107.66,1042799999.0
2008-06-23 11:07:00,107.66,107.67,107.64,107.67,440900000.0
2008-06-23 11:08:00,107.67,107.68,107.66,107.66,501100002.0
2008-06-23 11:09:00,107.66,107.67,107.65,107.66,656000000.0
2008-06-23 11:10:00,107.66,107.67,107.66,107.66,387100000.0
2008-06-23 11:11:00,107.66,107.67,107.66,107.665,138500000.0
2008-06-23 11:12:00,107.665,107.67,107.66,107.665,393500000.0
2008-06-23 11:13:00,107.66,107.7,107.66,107.695,832200001.0
2008-06-23 11:14:00,107.695,107.73,107.66,107.68,1134576001.0
2008-06-23 11:15:00,107.68,107.7,107.68,107.68,1060899999.0
2008-06-23 11:16:00,107.68,107.69,107.68,107.68,1696200004.0
2008-06-23 11:17:00,107.68,107.69,107.67,107.69,836799997.0
2008-06-23 11:18:00,107.69,107.705,107.68,107.68,1394400000.0
2008-06-23 11:19:00,107.68,107.69,107.68,107.68,997500000.0
2008-06-23 11:20:00,107.69,107.71,107.69,107.71,544600000.0
2008-06-23 11:21:00,107.71,107.71,107.7,107.7,1417900005.0
2008-06-23 11:22:00,107.7,107.71,107.7,107.71,533799999.0
2008-06-23 11:23:00,107.71,107.72,107.7,107.72,848000000.0
2008-06-23 11:24:00,107.72,107.74,107.71,107.72,1149800008.0
2008-06-23 11:25:00,107.72,107.74,107.71,107.74,621399997.0
2008-06-23 11:26:00,107.74,107.74,107.68,107.71,1559300003.0
2008-06-23 11:27:00,107.71,107.71,107.69,107.69,1382800001.0
2008-06-23 11:28:00,107.69,107.69,107.655,107.66,713299999.0
2008-06-23 11:29:00,107.66,107.7,107.66,107.67,394800001.0
2008-06-23 11:30:00,107.67,107.68,107.67,107.67,463500000.0
2008-06-23 11:31:00,107.68,107.68,107.67,107.67,55500000.0
2008-06-23 11:32:00,107.67,107.68,107.67,107.68,162400000.0
2008-06-23 11:33:00,107.68,107.68,107.675,107.675,61400000.0
2008-06-23 11:34:00,107.675,107.69,107.675,107.69,291200001.0
2008-06-23 11:35:00,107.69,107.69,107.68,107.69,210400000.0
2008-06-23 11:36:00,107.69,107.69,107.68,107.69,96899999.0
2008-06-23 11:37:00,107.69,107.69,107.68,107.69,236700000.0
2008-06-23 11:38:00,107.69,107.7,107.685,107.7,628099998.0
2008-06-23 11:39:00,107.69,107.7,107.67,107.67,255100000.0
2008-06-23 11:40:00,107.67,107.7,107.66,107.69,703900001.0
2008-06-23 11:41:00,107.69,107.7,107.665,107.665,562799999.0
2008-06-23 11:42:00,107.665,107.69,107.665,107.68,613100001.0
2008-06-23 11:43:00,107.68,107.68,107.66,107.67,276400000.0
2008-06-23 11:44:00,107.67,107.7,107.67,107.7,687500000.0
2008-06-23 11:45:00,107.7,107.7,107.69,107.69,499000000.0
2008-06-23 11:46:00,107.69,107.71,107.69,107.695,269200000.0
2008-06-23 11:47:00,107.7,107.7,107.66,107.66,641600000.0
2008-06-23 11:48:00,107.67,107.69,107.665,107.68,588600000.0
2008-06-23 11:49:00,107.69,107.7,107.67,107.695,570400000.0
2008-06-23 11:50:00,107.695,107.7,107.665,107.695,641999997.0
2008-06-23 11:51:00,107.695,107.72,107.66,107.67,533300000.0
2008-06-23 11:52:00,107.67,107.68,107.64,107.65,372600000.0
2008-06-23 11:53:00,107.65,107.66,107.635,107.65,569000000.0
2008-06-23 11:54:00,107.65,107.66,107.645,107.66,405500000.0
2008-06-23 11:55:00,107.66,107.68,107.66,107.68,412500000.0
2008-06-23 11:56:00,107.68,107.69,107.67,107.68,297399999.0
2008-06-23 11:57:00,107.68,107.68,107.65,107.66,516600002.0
2008-06-23 11:58:00,107.67,107.67,107.655,107.66,184700000.0
2008-06-23 11:59:00,107.66,107.71,107.66,107.71,274999999.0
2008-06-23 12:00:00,107.71,107.72,107.7,107.7,524999997.0
2008-06-23 12:01:00,107.7,107.7,107.68,107.69,215300000.0
2008-06-23 12:02:00,107.7,107.71,107.69,107.695,377900000.0
2008-06-23 12:03:00,107.7,107.72,107.69,107.72,476700000.0
2008-06-23 12:04:00,107.71,107.72,107.7,107.7,349700000.0
2008-06-23 12:05:00,107.7,107.71,107.69,107.7,96200000.0
2008-06-23 12:06:00,107.7,107.72,107.7,107.7,292700001.0
2008-06-23 12:07:00,107.7,107.72,107.69,107.69,191300000.0
2008-06-23 12:08:00,107.69,107.7,107.68,107.7,169700000.0
2008-06-23 12:09:00,107.695,107.7,107.69,107.7,41400001.0
2008-06-23 12:10:00,107.7,107.7,107.7,107.7,7600000.0
2008-06-23 12:11:00,107.7,107.7,107.69,107.7,110400000.0
2008-06-23 12:12:00,107.7,107.7,107.7,107.7,69700000.0
2008-06-23 12:13:00,107.7,107.7,107.69,107.69,60000000.0
2008-06-23 12:14:00,107.69,107.7,107.69,107.7,113700000.0
2008-06-23 12:15:00,107.7,107.71,107.695,107.7,277200000.0
2008-06-23 12:16:00,107.7,107.73,107.7,107.73,557900000.0
2008-06-23 12:17:00,107.73,107.74,107.72,107.73,524800001.0
2008-06-23 12:18:00,107.72,107.73,107.705,107.705,226200002.0
2008-06-23 12:19:00,107.705,107.71,107.7,107.71,48500000.0
2008-06-23 12:20:00,107.71,107.72,107.7,107.7,142100000.0
2008-06-23 12:21:00,107.7,107.71,107.68,107.68,136200000.0
2008-06-23 12:22:00,107.68,107.7,107.68,107.7,277100001.0
2008-06-23 12:23:00,107.7,107.7,107.7,107.7,19800000.0
2008-06-23 12:24:00,107.7,107.71,107.7,107.71,35100000.0
2008-06-23 12:25:00,107.71,107.72,107.71,107.71,323400000.0
2008-06-23 12:26:00,107.71,107.71,107.71,107.71,17600000.0
2008-06-23 12:27:00,107.71,107.71,107.69,107.7,199799999.0
2008-06-23 12:28:00,107.7,107.7,107.68,107.68,349600000.0
2008-06-23 12:29:00,107.68,107.68,107.67,107.67,193200001.0
2008-06-23 12:30:00,107.67,107.68,107.665,107.67,709700000.0
2008-06-23 12:31:00,107.67,107.68,107.66,107.68,623700002.0
2008-06-23 12:32:00,107.68,107.68,107.66,107.675,460000000.0
2008-06-23 12:33:00,107.675,107.68,107.665,107.67,502400001.0
2008-06-23 12:34:00,107.67,107.68,107.67,107.68,52700000.0
2008-06-23 12:35:00,107.68,107.68,107.675,107.675,42000000.0
2008-06-23 12:36:00,107.68,107.72,107.68,107.71,236000000.0
2008-06-23 12:37:00,107.71,107.71,107.695,107.7,165500000.0
2008-06-23 12:38:00,107.7,107.71,107.67,107.68,268000000.0
2008-06-23 12:39:00,107.68,107.69,107.68,107.68,103500000.0
2008-06-23 12:40:00,107.69,107.69,107.69,107.69,8600000.0
2008-06-23 12:41:00,107.69,107.73,107.69,107.73,376000000.0
2008-06-23 12:42:00,107.73,107.74,107.705,107.72,448300001.0
2008-06-23 12:43:00,107.72,107.72,107.71,107.71,212800001.0
2008-06-23 12:44:00,107.71,107.74,107.71,107.73,288300000.0
2008-06-23 12:45:00,107.73,107.73,107.71,107.71,321300000.0
2008-06-23 12:46:00,107.71,107.71,107.68,107.68,254000000.0
2008-06-23 12:47:00,107.69,107.72,107.68,107.7,326700000.0
2008-06-23 12:48:00,107.71,107.71,107.7,107.71,61400000.0
2008-06-23 12:49:00,107.72,107.72,107.71,107.72,101600001.0
2008-06-23 12:50:00,107.72,107.72,107.7,107.7,137499998.0
2008-06-23 12:51:00,107.7,107.72,107.7,107.71,119300000.0
2008-06-23 12:52:00,107.71,107.72,107.71,107.72,44300000.0
2008-06-23 12:53:00,107.72,107.73,107.72,107.73,338199995.0
2008-06-23 12:54:00,107.73,107.74,107.73,107.73,87500000.0
2008-06-23 12:55:00,107.73,107.73,107.73,107.73,326200000.0
2008-06-23 12:56:00,107.73,107.73,107.72,107.72,58000000.0
2008-06-23 12:57:00,107.72,107.73,107.71,107.72,590300001.0
2008-06-23 12:58:00,107.72,107.73,107.71,107.71,945500002.0
2008-06-23 12:59:00,107.71,107.72,107.71,107.71,655000001.0
2008-06-23 13:00:00,107.71,107.72,107.7,107.71,869900000.0
2008-06-23 13:01:00,107.71,107.71,107.67,107.67,924600001.0
2008-06-23 13:02:00,107.67,107.7,107.66,107.69,892300002.0
2008-06-23 13:03:00,107.69,107.69,107.67,107.675,778900000.0
2008-06-23 13:04:00,107.68,107.7,107.67,107.7,1140200004.0
2008-06-23 13:05:00,107.7,107.71,107.69,107.7,618400001.0
2008-06-23 13:06:00,107.7,107.71,107.69,107.7,371300001.0
2008-06-23 13:07:00,107.7,107.71,107.7,107.71,2001100010.0
2008-06-23 13:08:00,107.71,107.71,107.7,107.71,694600002.0
2008-06-23 13:09:00,107.71,107.71,107.7,107.7,296700000.0
2008-06-23 13:10:00,107.7,107.71,107.69,107.69,410800000.0
2008-06-23 13:11:00,107.69,107.7,107.67,107.69,657299999.0
2008-06-23 13:12:00,107.68,107.69,107.67,107.69,471800000.0
2008-06-23 13:13:00,107.69,107.7,107.69,107.7,561600001.0
2008-06-23 13:14:00,107.7,107.72,107.7,107.71,1194299998.0
2008-06-23 13:15:00,107.71,107.72,107.71,107.72,377399999.0
2008-06-23 13:16:00,107.72,107.74,107.72,107.725,729199999.0
2008-06-23 13:17:00,107.73,107.73,107.71,107.71,218900000.0
2008-06-23 13:18:00,107.71,107.72,107.71,107.72,586799999.0
2008-06-23 13:19:00,107.72,107.73,107.72,107.73,487500001.0
2008-06-23 13:20:00,107.73,107.73,107.71,107.71,555300000.0
2008-06-23 13:21:00,107.71,107.72,107.71,107.71,327600000.0
2008-06-23 13:22:00,107.71,107.72,107.71,107.72,260100000.0
2008-06-23 13:23:00,107.73,107.73,107.72,107.73,334400003.0
2008-06-23 13:24:00,107.73,107.73,107.72,107.72,415399994.0
2008-06-23 13:25:00,107.72,107.73,107.7,107.715,566799999.0
2008-06-23 13:26:00,107.72,107.72,107.71,107.72,749599981.0
2008-06-23 13:27:00,107.72,107.725,107.705,107.71,495899992.0
2008-06-23 13:28:00,107.71,107.74,107.71,107.73,931099998.0
2008-06-23 13:29:00,107.73,107.73,107.69,107.7,762800000.0
2008-06-23 13:30:00,107.7,107.72,107.68,107.72,853500001.0
2008-06-23 13:31:00,107.72,107.72,107.7,107.71,868100003.0
2008-06-23 13:32:00,107.71,107.71,107.7,107.71,869300001.0
2008-06-23 13:33:00,107.71,107.715,107.71,107.71,659200000.0
2008-06-23 13:34:00,107.71,107.71,107.69,107.71,539300000.0
2008-06-23 13:35:00,107.71,107.71,107.69,107.71,561399996.0
2008-06-23 13:36:00,107.71,107.73,107.71,107.72,1895499990.0
2008-06-23 13:37:00,107.72,107.72,107.72,107.72,348600002.0
2008-06-23 13:38:00,107.72,107.72,107.68,107.71,1788200006.0
2008-06-23 13:39:00,107.71,107.72,107.71,107.71,1246099989.0
2008-06-23 13:40:00,107.71,107.73,107.71,107.72,395800002.0
2008-06-23 13:41:00,107.72,107.72,107.71,107.71,363900004.0
2008-06-23 13:42:00,107.71,107.72,107.71,107.72,153700000.0
2008-06-23 13:43:00,107.72,107.72,107.68,107.69,719000003.0
2008-06-23 13:44:00,107.69,107.69,107.67,107.69,591999999.0
2008-06-23 13:45:00,107.69,107.7,107.685,107.7,548400000.0
2008-06-23 13:46:00,107.695,107.7,107.69,107.69,451900000.0
2008-06-23 13:47:00,107.7,107.7,107.69,107.7,187700000.0
2008-06-23 13:48:00,107.7,107.72,107.7,107.71,450200000.0
2008-06-23 13:49:00,107.72,107.73,107.705,107.72,552400002.0
2008-06-23 13:50:00,107.72,107.74,107.72,107.74,436499999.0
2008-06-23 13:51:00,107.74,107.8,107.735,107.78,999600001.0
2008-06-23 13:52:00,107.775,107.84,107.775,107.83,990799998.0
2008-06-23 13:53:00,107.83,107.88,107.825,107.84,1273200009.0
2008-06-23 13:54:00,107.84,107.86,107.82,107.83,718100003.0
2008-06-23 13:55:00,107.83,107.83,107.82,107.83,203100001.0
2008-06-23 13:56:00,107.815,107.84,107.81,107.83,536999999.0
2008-06-23 13:57:00,107.83,107.84,107.825,107.83,536200004.0
2008-06-23 13:58:00,107.83,107.855,107.83,107.85,421109232.0
2008-06-23 13:59:00,107.84,107.88,107.83,107.88,514099998.0
2008-06-23 14:00:00,107.88,107.89,107.87,107.89,530300000.0
2008-06-23 14:01:00,107.9,107.92,107.885,107.91,665399999.0
2008-06-23 14:02:00,107.91,107.91,107.88,107.89,786200001.0
2008-06-23 14:03:00,107.88,107.89,107.87,107.89,406599999.0
2008-06-23 14:04:00,107.885,107.9,107.88,107.9,411800002.0
2008-06-23 14:05:00,107.9,107.93,107.9,107.93,509200000.0
2008-06-23 14:06:00,107.93,107.95,107.92,107.935,904900001.0
2008-06-23 14:07:00,107.94,107.95,107.915,107.93,781200001.0
2008-06-23 14:08:00,107.93,107.95,107.93,107.94,558200000.0
2008-06-23 14:09:00,107.94,107.94,107.895,107.9,662900001.0
2008-06-23 14:10:00,107.895,107.9,107.87,107.87,389499998.0
2008-06-23 14:11:00,107.87,107.91,107.86,107.9,439300002.0
2008-06-23 14:12:00,107.89,107.89,107.88,107.88,257600000.0
2008-06-23 14:13:00,107.88,107.89,107.87,107.885,235400000.0
2008-06-23 14:14:00,107.89,107.89,107.88,107.89,164200000.0
2008-06-23 14:15:00,107.89,107.91,107.87,107.9,539299999.0
2008-06-23 14:16:00,107.9,107.91,107.9,107.905,237900000.0
2008-06-23 14:17:00,107.905,107.93,107.9,107.93,397999998.0
2008-06-23 14:18:00,107.93,107.93,107.91,107.91,565200004.0
2008-06-23 14:19:00,107.91,107.93,107.91,107.93,974899996.0
2008-06-23 14:20:00,107.93,107.99,107.93,107.99,1086499997.0
2008-06-23 14:21:00,107.99,108.0,107.955,107.97,1047799997.0
2008-06-23 14:22:00,107.97,107.97,107.93,107.93,642700001.0
2008-06-23 14:23:00,107.94,107.94,107.91,107.925,440399999.0
2008-06-23 14:24:00,107.93,107.93,107.9,107.9,300700000.0
2008-06-23 14:25:00,107.91,107.91,107.87,107.88,263299998.0
2008-06-23 14:26:00,107.88,107.89,107.88,107.88,992799997.0
2008-06-23 14:27:00,107.88,107.89,107.87,107.88,462699997.0
2008-06-23 14:28:00,107.88,107.91,107.88,107.9,471400000.0
2008-06-23 14:29:00,107.9,107.93,107.895,107.925,465899997.0
2008-06-23 14:30:00,107.93,107.96,107.905,107.95,686999997.0
2008-06-23 14:31:00,107.95,107.95,107.93,107.93,508400000.0
2008-06-23 14:32:00,107.93,107.96,107.91,107.93,870900001.0
2008-06-23 14:33:00,107.92,107.96,107.92,107.94,778500000.0
2008-06-23 14:34:00,107.95,107.95,107.915,107.93,713700000.0
2008-06-23 14:35:00,107.93,107.93,107.89,107.91,473700000.0
2008-06-23 14:36:00,107.91,107.96,107.91,107.955,774200000.0
2008-06-23 14:37:00,107.955,108.03,107.955,108.03,1126900003.0
2008-06-23 14:38:00,108.03,108.03,107.985,107.985,690300001.0
2008-06-23 14:39:00,107.985,108.03,107.985,107.99,612500001.0
2008-06-23 14:40:00,107.99,108.02,107.98,108.005,531800000.0
2008-06-23 14:41:00,108.01,108.01,107.91,107.925,891000001.0
2008-06-23 14:42:00,107.94,107.97,107.93,107.95,643899998.0
2008-06-23 14:43:00,107.945,107.99,107.94,107.975,380600002.0
2008-06-23 14:44:00,107.97,107.97,107.93,107.96,340800000.0
2008-06-23 14:45:00,107.955,108.015,107.94,108.0,597100001.0
2008-06-23 14:46:00,108.0,108.065,107.98,107.99,942400000.0
2008-06-23 14:47:00,107.98,107.99,107.95,107.97,352800000.0
2008-06-23 14:48:00,107.98,107.99,107.91,107.93,459900000.0
2008-06-23 14:49:00,107.925,107.96,107.925,107.96,347100000.0
2008-06-23 14:50:00,107.95,107.97,107.945,107.96,217000001.0
2008-06-23 14:51:00,107.95,107.96,107.945,107.95,362800000.0
2008-06-23 14:52:00,107.95,107.97,107.95,107.96,267900000.0
2008-06-23 14:53:00,107.96,107.98,107.95,107.965,299900000.0
2008-06-23 14:54:00,107.97,107.97,107.95,107.95,217200000.0
2008-06-23 14:55:00,107.95,107.97,107.945,107.97,183900001.0
2008-06-23 14:56:00,107.97,107.97,107.95,107.955,152300000.0
2008-06-23 14:57:00,107.955,107.96,107.95,107.95,142800000.0
2008-06-23 14:58:00,107.95,108.0,107.95,107.99,188600000.0
2008-06-23 14:59:00,107.99,108.01,107.97,108.005,279600000.0
2008-06-23 15:00:00,108.01,108.04,107.98,107.99,369500000.0
2008-06-23 15:01:00,107.99,108.01,107.98,108.01,242800000.0
2008-06-23 15:02:00,108.01,108.04,108.0,108.02,128300000.0
2008-06-23 15:03:00,108.02,108.02,107.96,107.96,463900001.0
2008-06-23 15:04:00,107.96,107.97,107.92,107.94,315600002.0
2008-06-23 15:05:00,107.94,107.97,107.93,107.95,295400000.0
2008-06-23 15:06:00,107.95,107.965,107.94,107.96,182400000.0
2008-06-23 15:07:00,107.96,107.97,107.945,107.97,258500000.0
2008-06-23 15:08:00,107.97,107.99,107.97,107.98,163500000.0
2008-06-23 15:09:00,107.98,107.99,107.97,107.97,164000000.0
2008-06-23 15:10:00,107.97,107.97,107.925,107.945,341500000.0
2008-06-23 15:11:00,107.945,107.96,107.925,107.955,220500001.0
2008-06-23 15:12:00,107.955,107.97,107.93,107.95,238100000.0
2008-06-23 15:13:00,107.95,107.96,107.94,107.955,110400000.0
2008-06-23 15:14:00,107.955,107.96,107.95,107.955,110900000.0
2008-06-23 15:15:00,107.95,107.96,107.92,107.92,317500000.0
2008-06-23 15:16:00,107.92,107.94,107.91,107.935,343199999.0
2008-06-23 15:17:00,107.935,107.94,107.91,107.915,193300000.0
2008-06-23 15:18:00,107.92,107.94,107.9,107.94,284200000.0
2008-06-23 15:19:00,107.925,107.94,107.91,107.91,241200000.0
2008-06-23 15:20:00,107.91,107.93,107.885,107.9,281200000.0
2008-06-23 15:21:00,107.9,107.9,107.88,107.88,169500000.0
2008-06-23 15:22:00,107.88,107.91,107.87,107.89,278800000.0
2008-06-23 15:23:00,107.89,107.89,107.865,107.87,184599999.0
2008-06-23 15:24:00,107.87,107.88,107.855,107.87,170600000.0
2008-06-23 15:25:00,107.87,107.895,107.87,107.895,228500000.0
2008-06-23 15:26:00,107.895,107.9,107.885,107.9,277000000.0
2008-06-23 15:27:00,107.9,107.9,107.875,107.88,308300000.0
2008-06-23 15:28:00,107.89,107.91,107.86,107.905,301999997.0
2008-06-23 15:29:00,107.91,107.92,107.86,107.87,404300000.0
2008-06-23 15:30:00,107.875,107.9,107.845,107.85,319600001.0
2008-06-23 15:31:00,107.855,107.87,107.845,107.86,104900000.0
2008-06-23 15:32:00,107.86,107.87,107.82,107.84,388799999.0
2008-06-23 15:33:00,107.835,107.84,107.81,107.82,255900000.0
2008-06-23 15:34:00,107.82,107.85,107.795,107.825,881100002.0
2008-06-23 15:35:00,107.825,107.84,107.8,107.83,376699998.0
2008-06-23 15:36:00,107.83,107.84,107.795,107.825,430100000.0
2008-06-23 15:37:00,107.825,107.855,107.815,107.84,421399999.0
2008-06-23 15:38:00,107.85,107.86,107.84,107.85,224200000.0
2008-06-23 15:39:00,107.85,107.855,107.82,107.84,512200001.0
2008-06-23 15:40:00,107.84,107.87,107.83,107.855,482200000.0
2008-06-23 15:41:00,107.855,107.86,107.81,107.835,581200000.0
2008-06-23 15:42:00,107.835,107.87,107.82,107.835,1447499998.0
2008-06-23 15:43:00,107.835,107.87,107.82,107.825,751400002.0
2008-06-23 15:44:00,107.83,107.86,107.82,107.835,480100001.0
2008-06-23 15:45:00,107.835,107.85,107.81,107.845,586300000.0
2008-06-23 15:46:00,107.845,107.85,107.815,107.825,559900000.0
2008-06-23 15:47:00,107.825,107.835,107.805,107.81,343900000.0
2008-06-23 15:48:00,107.81,107.83,107.8,107.81,274700000.0
2008-06-23 15:49:00,107.81,107.86,107.81,107.86,140900000.0
2008-06-23 15:50:00,107.86,107.865,107.835,107.84,351500000.0
2008-06-23 15:51:00,107.84,107.85,107.815,107.84,353500000.0
2008-06-23 15:52:00,107.84,107.84,107.81,107.82,389600000.0
2008-06-23 15:53:00,107.815,107.82,107.795,107.8,360500001.0
2008-06-23 15:54:00,107.81,107.82,107.81,107.815,140800000.0
2008-06-23 15:55:00,107.815,107.83,107.81,107.82,202300000.0
2008-06-23 15:56:00,107.82,107.83,107.805,107.81,331400000.0
2008-06-23 15:57:00,107.81,107.82,107.805,107.82,329599999.0
2008-06-23 15:58:00,107.82,107.84,107.81,107.81,252500000.0
2008-06-23 15:59:00,107.81,107.85,107.81,107.845,315500000.0
2008-06-23 16:00:00,107.845,107.85,107.815,107.825,400300000.0
2008-06-23 16:01:00,107.835,107.85,107.82,107.825,298500000.0
2008-06-23 16:02:00,107.825,107.86,107.82,107.855,198999999.0
2008-06-23 16:03:00,107.855,107.86,107.84,107.845,174100000.0
2008-06-23 16:04:00,107.84,107.85,107.82,107.84,451899999.0
2008-06-23 16:05:00,107.84,107.84,107.81,107.825,392300000.0
2008-06-23 16:06:00,107.83,107.83,107.8,107.8,226900000.0
2008-06-23 16:07:00,107.795,107.83,107.775,107.81,359200000.0
2008-06-23 16:08:00,107.81,107.84,107.8,107.83,411100000.0
2008-06-23 16:09:00,107.83,107.83,107.795,107.81,376100000.0
2008-06-23 16:10:00,107.805,107.83,107.805,107.815,94100000.0
2008-06-23 16:11:00,107.815,107.85,107.81,107.83,340800000.0
2008-06-23 16:12:00,107.84,107.84,107.81,107.825,261299998.0
2008-06-23 16:13:00,107.825,107.85,107.825,107.835,93800000.0
2008-06-23 16:14:00,107.84,107.87,107.83,107.87,255100000.0
2008-06-23 16:15:00,107.865,107.87,107.845,107.855,421399999.0
2008-06-23 16:16:00,107.855,107.88,107.85,107.86,741600001.0
2008-06-23 16:17:00,107.86,107.89,107.85,107.885,964699999.0
2008-06-23 16:18:00,107.885,107.9,107.87,107.9,812199999.0
2008-06-23 16:19:00,107.895,107.9,107.88,107.885,385700000.0
2008-06-23 16:20:00,107.885,107.9,107.88,107.885,269000000.0
2008-06-23 16:21:00,107.885,107.91,107.88,107.88,396900001.0
2008-06-23 16:22:00,107.88,107.915,107.88,107.915,296399999.0
2008-06-23 16:23:00,107.92,107.92,107.88,107.89,543000000.0
2008-06-23 16:24:00,107.88,107.89,107.86,107.89,507099998.0
2008-06-23 16:25:00,107.88,107.91,107.86,107.87,805300002.0
2008-06-23 16:26:00,107.87,107.89,107.87,107.89,373200000.0
2008-06-23 16:27:00,107.88,107.89,107.87,107.88,354199999.0
2008-06-23 16:28:00,107.88,107.9,107.865,107.88,475600001.0
2008-06-23 16:29:00,107.88,107.9,107.86,107.87,322700000.0
2008-06-23 16:30:00,107.87,107.91,107.87,107.885,439499999.0
2008-06-23 16:31:00,107.89,107.9,107.88,107.88,525199998.0
2008-06-23 16:32:00,107.89,107.91,107.87,107.89,653899998.0
2008-06-23 16:33:00,107.89,107.92,107.89,107.915,221900001.0
2008-06-23 16:34:00,107.915,107.945,107.91,107.925,321199998.0
2008-06-23 16:35:00,107.925,107.95,107.92,107.925,444600000.0
2008-06-23 16:36:00,107.925,107.94,107.905,107.92,619500000.0
2008-06-23 16:37:00,107.92,107.92,107.905,107.905,165700000.0
2008-06-23 16:38:00,107.905,107.92,107.9,107.92,327200000.0
2008-06-23 16:39:00,107.905,107.91,107.88,107.89,489799999.0
2008-06-23 16:40:00,107.89,107.9,107.88,107.9,276000000.0
2008-06-23 16:41:00,107.89,107.9,107.885,107.89,180800000.0
2008-06-23 16:42:00,107.89,107.9,107.89,107.9,140700000.0
2008-06-23 16:43:00,107.9,107.93,107.9,107.915,302300000.0
2008-06-23 16:44:00,107.915,107.915,107.88,107.885,290100001.0
2008-06-23 16:45:00,107.885,107.89,107.88,107.89,192400000.0
2008-06-23 16:46:00,107.89,107.9,107.875,107.9,339200000.0
2008-06-23 16:47:00,107.9,107.92,107.895,107.9,317299999.0
2008-06-23 16:48:00,107.9,107.92,107.9,107.915,229800000.0
2008-06-23 16:49:00,107.915,107.92,107.885,107.9,244700000.0
2008-06-23 16:50:00,107.895,107.9,107.87,107.885,408300000.0
2008-06-23 16:51:00,107.885,107.89,107.865,107.875,486600002.0
2008-06-23 16:52:00,107.875,107.89,107.86,107.87,510300002.0
2008-06-23 16:53:00,107.87,107.89,107.87,107.89,268600001.0
2008-06-23 16:54:00,107.88,107.9,107.88,107.89,360100000.0
2008-06-23 16:55:00,107.885,107.9,107.885,107.9,155800000.0
2008-06-23 16:56:00,107.9,107.94,107.89,107.94,307400000.0
2008-06-23 16:57:00,107.945,107.955,107.93,107.95,561699999.0
2008-06-23 16:58:00,107.94,107.96,107.92,107.93,473700000.0
2008-06-23 16:59:00,107.935,107.95,107.905,107.905,697000000.0
2008-06-23 17:00:00,107.915,107.92,107.9,107.9,296500000.0
2008-06-23 17:01:00,107.905,107.95,107.905,107.93,512800001.0
2008-06-23 17:02:00,107.925,107.96,107.925,107.96,568900000.0
2008-06-23 17:03:00,107.955,107.97,107.925,107.95,546100000.0
2008-06-23 17:04:00,107.95,107.955,107.93,107.935,499699999.0
2008-06-23 17:05:00,107.945,107.95,107.935,107.935,439200000.0
2008-06-23 17:06:00,107.94,107.94,107.925,107.93,153400000.0
2008-06-23 17:07:00,107.93,107.97,107.93,107.95,470499999.0
2008-06-23 17:08:00,107.955,107.96,107.95,107.955,307800001.0
2008-06-23 17:09:00,107.955,107.955,107.93,107.95,458700000.0
2008-06-23 17:10:00,107.95,107.95,107.93,107.935,263100000.0
2008-06-23 17:11:00,107.94,107.945,107.91,107.92,339100001.0
2008-06-23 17:12:00,107.92,107.93,107.915,107.92,273200000.0
2008-06-23 17:13:00,107.92,107.96,107.92,107.955,281700000.0
2008-06-23 17:14:00,107.96,107.96,107.925,107.93,426899999.0
2008-06-23 17:15:00,107.93,107.95,107.91,107.945,683700000.0
2008-06-23 17:16:00,107.945,107.96,107.93,107.935,700600000.0
2008-06-23 17:17:00,107.935,107.95,107.935,107.94,506300000.0
2008-06-23 17:18:00,107.94,107.945,107.895,107.895,414600001.0
2008-06-23 17:19:00,107.895,107.91,107.885,107.885,515200002.0
2008-06-23 17:20:00,107.89,107.92,107.87,107.885,688100000.0
2008-06-23 17:21:00,107.885,107.905,107.88,107.905,182300000.0
2008-06-23 17:22:00,107.905,107.92,107.89,107.9,509200000.0
2008-06-23 17:23:00,107.9,107.91,107.895,107.9,228800000.0
2008-06-23 17:24:00,107.895,107.91,107.89,107.9,259500000.0
2008-06-23 17:25:00,107.9,107.92,107.89,107.905,274599999.0
2008-06-23 17:26:00,107.9,107.92,107.89,107.92,162900000.0
2008-06-23 17:27:00,107.92,107.92,107.885,107.9,215500000.0
2008-06-23 17:28:00,107.9,107.91,107.88,107.905,268600000.0
2008-06-23 17:29:00,107.9,107.915,107.885,107.91,429100000.0
2008-06-23 17:30:00,107.915,107.92,107.87,107.88,415800000.0
2008-06-23 17:31:00,107.88,107.89,107.855,107.87,392800000.0
2008-06-23 17:32:00,107.865,107.89,107.86,107.88,89800000.0
2008-06-23 17:33:00,107.88,107.89,107.86,107.88,287600000.0
2008-06-23 17:34:00,107.88,107.89,107.87,107.88,158800000.0
2008-06-23 17:35:00,107.88,107.88,107.855,107.87,208000000.0
2008-06-23 17:36:00,107.86,107.89,107.86,107.87,204300000.0
2008-06-23 17:37:00,107.87,107.9,107.865,107.865,646600002.0
2008-06-23 17:38:00,107.87,107.89,107.855,107.86,490200000.0
2008-06-23 17:39:00,107.865,107.88,107.865,107.87,316200000.0
2008-06-23 17:40:00,107.865,107.89,107.85,107.88,415099999.0
2008-06-23 17:41:00,107.875,107.885,107.84,107.875,637000004.0
2008-06-23 17:42:00,107.87,107.88,107.85,107.875,392399998.0
2008-06-23 17:43:00,107.88,107.895,107.875,107.89,590400001.0
2008-06-23 17:44:00,107.89,107.89,107.875,107.88,224200000.0
2008-06-23 17:45:00,107.875,107.88,107.865,107.88,198400000.0
2008-06-23 17:46:00,107.88,107.89,107.87,107.89,408900000.0
2008-06-23 17:47:00,107.88,107.89,107.865,107.875,489499998.0
2008-06-23 17:48:00,107.875,107.88,107.855,107.86,404499998.0
2008-06-23 17:49:00,107.86,107.87,107.85,107.85,466100001.0
2008-06-23 17:50:00,107.86,107.86,107.84,107.855,520200000.0
2008-06-23 17:51:00,107.86,107.87,107.84,107.86,538800000.0
2008-06-23 17:52:00,107.855,107.88,107.85,107.86,326800000.0
2008-06-23 17:53:00,107.855,107.86,107.845,107.85,289400000.0
2008-06-23 17:54:00,107.855,107.86,107.85,107.855,502300000.0
2008-06-23 17:55:00,107.86,107.88,107.86,107.875,356899999.0
2008-06-23 17:56:00,107.88,107.88,107.87,107.88,45700000.0
2008-06-23 17:57:00,107.88,107.89,107.87,107.875,162800000.0
2008-06-23 17:58:00,107.875,107.9,107.875,107.885,347900000.0
2008-06-23 17:59:00,107.885,107.89,107.875,107.89,203600000.0
2008-06-23 18:00:00,107.885,107.89,107.875,107.89,349800000.0
2008-06-23 18:01:00,107.89,107.89,107.865,107.87,119900000.0
2008-06-23 18:02:00,107.87,107.89,107.86,107.87,205800000.0
2008-06-23 18:03:00,107.855,107.86,107.855,107.86,109600000.0
2008-06-23 18:04:00,107.85,107.85,107.84,107.845,171000000.0
2008-06-23 18:05:00,107.85,107.86,107.815,107.85,180200000.0
2008-06-23 18:06:00,107.85,107.86,107.835,107.86,94900000.0
2008-06-23 18:07:00,107.85,107.87,107.85,107.865,167600000.0
2008-06-23 18:08:00,107.87,107.875,107.86,107.875,48500000.0
2008-06-23 18:09:00,107.875,107.88,107.85,107.855,131200000.0
2008-06-23 18:10:00,107.86,107.86,107.85,107.855,79900000.0
2008-06-23 18:11:00,107.855,107.86,107.83,107.84,187999999.0
2008-06-23 18:12:00,107.84,107.84,107.82,107.83,98200000.0
2008-06-23 18:13:00,107.83,107.84,107.825,107.825,102500000.0
2008-06-23 18:14:00,107.825,107.84,107.82,107.82,111400000.0
2008-06-23 18:15:00,107.825,107.85,107.825,107.84,104300000.0
2008-06-23 18:16:00,107.835,107.85,107.835,107.845,101800000.0
2008-06-23 18:17:00,107.845,107.85,107.835,107.835,61000000.0
2008-06-23 18:18:00,107.835,107.84,107.82,107.83,75200000.0
2008-06-23 18:19:00,107.83,107.84,107.83,107.835,19200000.0
2008-06-23 18:20:00,107.835,107.84,107.835,107.835,31000000.0
2008-06-23 18:21:00,107.84,107.84,107.825,107.83,61800000.0
2008-06-23 18:22:00,107.83,107.84,107.82,107.825,18100000.0
2008-06-23 18:23:00,107.825,107.83,107.825,107.83,5600000.0
2008-06-23 18:24:00,107.83,107.83,107.82,107.82,29800000.0
2008-06-23 18:25:00,107.82,107.85,107.82,107.82,180100000.0
2008-06-23 18:26:00,107.82,107.83,107.815,107.82,93500000.0
2008-06-23 18:27:00,107.82,107.84,107.82,107.84,215100000.0
2008-06-23 18:28:00,107.83,107.84,107.825,107.84,118800000.0
2008-06-23 18:29:00,107.84,107.84,107.82,107.83,101900000.0
2008-06-23 18:30:00,107.82,107.83,107.82,107.825,92400000.0
2008-06-23 18:31:00,107.83,107.83,107.81,107.825,262200000.0
2008-06-23 18:32:00,107.825,107.87,107.825,107.855,215700000.0
2008-06-23 18:33:00,107.855,107.86,107.835,107.85,274899999.0
2008-06-23 18:34:00,107.845,107.86,107.835,107.86,107800000.0
2008-06-23 18:35:00,107.86,107.86,107.84,107.85,196800000.0
2008-06-23 18:36:00,107.845,107.86,107.845,107.86,113800000.0
2008-06-23 18:37:00,107.85,107.86,107.845,107.85,145300000.0
2008-06-23 18:38:00,107.85,107.865,107.845,107.86,100300000.0
2008-06-23 18:39:00,107.86,107.87,107.845,107.87,191200000.0
2008-06-23 18:40:00,107.87,107.87,107.855,107.86,48600000.0
2008-06-23 18:41:00,107.855,107.87,107.855,107.87,189200000.0
2008-06-23 18:42:00,107.87,107.89,107.86,107.88,364200000.0
2008-06-23 18:43:00,107.88,107.88,107.855,107.865,154699999.0
2008-06-23 18:44:00,107.865,107.88,107.865,107.88,121900000.0
2008-06-23 18:45:00,107.88,107.88,107.855,107.87,201700000.0
2008-06-23 18:46:00,107.855,107.87,107.855,107.87,142500000.0
2008-06-23 18:47:00,107.87,107.87,107.855,107.865,83800000.0
2008-06-23 18:48:00,107.865,107.89,107.865,107.89,267500000.0
2008-06-23 18:49:00,107.88,107.89,107.875,107.885,123600000.0
2008-06-23 18:50:00,107.885,107.9,107.855,107.87,457399999.0
2008-06-23 18:51:00,107.86,107.87,107.85,107.855,138000001.0
2008-06-23 18:52:00,107.855,107.87,107.855,107.86,120000000.0
2008-06-23 18:53:00,107.855,107.87,107.835,107.845,142800000.0
2008-06-23 18:54:00,107.85,107.86,107.845,107.845,63500000.0
2008-06-23 18:55:00,107.845,107.86,107.84,107.855,156000000.0
2008-06-23 18:56:00,107.855,107.87,107.855,107.855,122400000.0
2008-06-23 18:57:00,107.855,107.86,107.825,107.845,284999999.0
2008-06-23 18:58:00,107.845,107.86,107.835,107.845,412100000.0
2008-06-23 18:59:00,107.85,107.88,107.845,107.865,140800000.0
2008-06-23 19:00:00,107.865,107.87,107.855,107.865,161100000.0
2008-06-23 19:01:00,107.87,107.9,107.87,107.89,315600000.0
2008-06-23 19:02:00,107.89,107.9,107.87,107.87,225399998.0
2008-06-23 19:03:00,107.865,107.87,107.855,107.86,144400000.0
2008-06-23 19:04:00,107.86,107.87,107.855,107.86,32600000.0
2008-06-23 19:05:00,107.855,107.86,107.83,107.86,313200001.0
2008-06-23 19:06:00,107.85,107.86,107.84,107.855,186699998.0
2008-06-23 19:07:00,107.86,107.86,107.845,107.85,178500000.0
2008-06-23 19:08:00,107.845,107.86,107.83,107.85,231500001.0
2008-06-23 19:09:00,107.85,107.85,107.83,107.84,52200000.0
2008-06-23 19:10:00,107.84,107.84,107.83,107.84,16800000.0
2008-06-23 19:11:00,107.83,107.85,107.82,107.82,106700000.0
2008-06-23 19:12:00,107.825,107.84,107.82,107.82,68500000.0
2008-06-23 19:13:00,107.82,107.85,107.82,107.83,79000000.0
2008-06-23 19:14:00,107.83,107.87,107.83,107.86,130800000.0
2008-06-23 19:15:00,107.85,107.88,107.85,107.86,185500000.0
2008-06-23 19:16:00,107.86,107.88,107.85,107.87,53200000.0
2008-06-23 19:17:00,107.87,107.87,107.87,107.87,3200000.0
2008-06-23 19:18:00,107.87,107.88,107.87,107.87,74400000.0
2008-06-23 19:19:00,107.87,107.87,107.84,107.85,179100000.0
2008-06-23 19:20:00,107.85,107.87,107.84,107.86,87200000.0
2008-06-23 19:21:00,107.86,107.86,107.86,107.86,16000000.0
2008-06-23 19:22:00,107.86,107.9,107.86,107.89,234200000.0
2008-06-23 19:23:00,107.89,107.91,107.885,107.91,195500000.0
2008-06-23 19:24:00,107.91,107.91,107.865,107.88,242200000.0
2008-06-23 19:25:00,107.88,107.9,107.88,107.89,69800000.0
2008-06-23 19:26:00,107.88,107.9,107.88,107.89,102600000.0
2008-06-23 19:27:00,107.885,107.885,107.86,107.87,167600000.0
2008-06-23 19:28:00,107.86,107.87,107.855,107.86,148300000.0
2008-06-23 19:29:00,107.86,107.87,107.86,107.87,74400000.0
2008-06-23 19:30:00,107.87,107.87,107.865,107.865,65700000.0
2008-06-23 19:31:00,107.87,107.88,107.865,107.875,160300000.0
2008-06-23 19:32:00,107.87,107.89,107.87,107.88,156600000.0
2008-06-23 19:33:00,107.875,107.89,107.875,107.88,34300000.0
2008-06-23 19:34:00,107.875,107.89,107.875,107.89,38800000.0
2008-06-23 19:35:00,107.88,107.89,107.875,107.885,121500000.0
2008-06-23 19:36:00,107.885,107.91,107.885,107.895,190000000.0
2008-06-23 19:37:00,107.895,107.92,107.895,107.91,228800000.0
2008-06-23 19:38:00,107.91,107.91,107.905,107.91,42900000.0
2008-06-23 19:39:00,107.9,107.925,107.9,107.92,196000000.0
2008-06-23 19:40:00,107.92,107.93,107.91,107.91,85700000.0
2008-06-23 19:41:00,107.905,107.91,107.905,107.91,2200000.0
2008-06-23 19:42:00,107.9,107.91,107.9,107.91,80300000.0
2008-06-23 19:43:00,107.91,107.91,107.905,107.91,77100000.0
2008-06-23 19:44:00,107.91,107.91,107.895,107.905,156100000.0
2008-06-23 19:45:00,107.91,107.92,107.905,107.91,96600000.0
2008-06-23 19:46:00,107.92,107.93,107.895,107.905,216800000.0
2008-06-23 19:47:00,107.905,107.91,107.905,107.91,16300000.0
2008-06-23 19:48:00,107.91,107.93,107.905,107.93,169100000.0
2008-06-23 19:49:00,107.93,107.93,107.915,107.92,231900001.0
2008-06-23 19:50:00,107.915,107.93,107.915,107.93,90700000.0
2008-06-23 19:51:00,107.925,107.94,107.925,107.94,16500000.0
2008-06-23 19:52:00,107.93,107.94,107.915,107.93,121399999.0
2008-06-23 19:53:00,107.93,107.93,107.915,107.93,71800000.0
2008-06-23 19:54:00,107.925,107.94,107.92,107.93,79600000.0
2008-06-23 19:55:00,107.94,107.94,107.92,107.94,213600000.0
2008-06-23 19:56:00,107.94,107.94,107.92,107.92,168300000.0
2008-06-23 19:57:00,107.92,107.92,107.9,107.92,153500000.0
2008-06-23 19:58:00,107.915,107.95,107.905,107.91,256000000.0
2008-06-23 19:59:00,107.91,107.94,107.905,107.92,207700000.0
2008-06-23 20:00:00,107.92,107.94,107.91,107.92,225800000.0
2008-06-23 20:01:00,107.92,107.93,107.905,107.915,195500000.0
2008-06-23 20:02:00,107.915,107.915,107.895,107.895,197800000.0
2008-06-23 20:03:00,107.895,107.91,107.875,107.89,371500000.0
2008-06-23 20:04:00,107.89,107.89,107.875,107.88,248300000.0
2008-06-23 20:05:00,107.88,107.88,107.87,107.88,42500000.0
2008-06-23 20:06:00,107.88,107.91,107.875,107.9,89800000.0
2008-06-23 20:07:00,107.9,107.9,107.87,107.885,210000000.0
2008-06-23 20:08:00,107.9,107.9,107.86,107.87,227000000.0
2008-06-23 20:09:00,107.865,107.89,107.865,107.88,204800000.0
2008-06-23 20:10:00,107.88,107.89,107.88,107.885,84000000.0
2008-06-23 20:11:00,107.885,107.89,107.87,107.89,169100001.0
2008-06-23 20:12:00,107.89,107.89,107.875,107.885,67700000.0
2008-06-23 20:13:00,107.885,107.91,107.885,107.91,122400000.0
2008-06-23 20:14:00,107.895,107.91,107.895,107.9,12900000.0
2008-06-23 20:15:00,107.9,107.92,107.895,107.91,147800000.0
2008-06-23 20:16:00,107.91,107.91,107.86,107.88,323400003.0
2008-06-23 20:17:00,107.87,107.9,107.87,107.9,50500000.0
2008-06-23 20:18:00,107.9,107.9,107.885,107.895,125100000.0
2008-06-23 20:19:00,107.895,107.91,107.895,107.91,57800000.0
2008-06-23 20:20:00,107.905,107.91,107.905,107.91,40100000.0
2008-06-23 20:21:00,107.905,107.91,107.87,107.885,384599994.0
2008-06-23 20:22:00,107.885,107.89,107.87,107.87,184400000.0
2008-06-23 20:23:00,107.865,107.9,107.865,107.875,262000000.0
2008-06-23 20:24:00,107.875,107.875,107.875,107.875,40000000.0
2008-06-23 20:25:00,107.875,107.91,107.875,107.89,141100000.0
2008-06-23 20:26:00,107.89,107.89,107.86,107.88,211400000.0
2008-06-23 20:27:00,107.88,107.88,107.86,107.88,126000000.0
2008-06-23 20:28:00,107.875,107.88,107.875,107.88,28800000.0
2008-06-23 20:29:00,107.88,107.89,107.88,107.88,52300000.0
2008-06-23 20:30:00,107.88,107.89,107.875,107.89,43200000.0
2008-06-23 20:31:00,107.89,107.89,107.875,107.89,58400000.0
2008-06-23 20:32:00,107.88,107.89,107.875,107.89,83300000.0
2008-06-23 20:33:00,107.89,107.89,107.875,107.89,161300000.0
2008-06-23 20:34:00,107.88,107.89,107.87,107.88,117900000.0
2008-06-23 20:35:00,107.87,107.88,107.865,107.88,114300000.0
2008-06-23 20:36:00,107.88,107.89,107.865,107.89,146600000.0
2008-06-23 20:37:00,107.89,107.89,107.87,107.88,67900000.0
2008-06-23 20:38:00,107.875,107.875,107.875,107.875,122700000.0
2008-06-23 20:39:00,107.875,107.88,107.875,107.875,114400000.0
2008-06-23 20:40:00,107.875,107.89,107.875,107.88,115600000.0
2008-06-23 20:41:00,107.875,107.88,107.875,107.88,81300000.0
2008-06-23 20:42:00,107.88,107.88,107.87,107.88,125800000.0
2008-06-23 20:43:00,107.875,107.88,107.87,107.88,107900000.0
2008-06-23 20:44:00,107.88,107.88,107.865,107.87,77200000.0
2008-06-23 20:45:00,107.87,107.87,107.85,107.85,99500000.0
2008-06-23 20:46:00,107.855,107.87,107.85,107.86,236300000.0
2008-06-23 20:47:00,107.86,107.87,107.85,107.86,205999999.0
2008-06-23 20:48:00,107.855,107.86,107.845,107.85,150700000.0
2008-06-23 20:49:00,107.845,107.86,107.845,107.86,72000000.0
2008-06-23 20:50:00,107.85,107.86,107.85,107.86,38900000.0
2008-06-23 20:51:00,107.85,107.86,107.835,107.86,204100000.0
2008-06-23 20:52:00,107.86,107.87,107.85,107.85,112200000.0
2008-06-23 20:53:00,107.845,107.85,107.825,107.835,318100000.0
2008-06-23 20:54:00,107.835,107.84,107.795,107.81,330300000.0
2008-06-23 20:55:00,107.805,107.83,107.805,107.83,60500000.0
2008-06-23 20:56:00,107.83,107.84,107.82,107.84,104800000.0
2008-06-23 20:57:00,107.83,107.83,107.81,107.82,144200001.0
2008-06-23 20:58:00,107.82,107.82,107.805,107.81,143500000.0
2008-06-23 20:59:00,107.815,107.815,107.775,107.795,435200000.0
2008-06-23 21:00:00,107.795,107.805,107.79,107.79,302900000.0
2008-06-23 21:01:00,107.79,107.8,107.785,107.79,285900000.0
2008-06-23 21:02:00,107.79,107.8,107.785,107.79,240100000.0
2008-06-23 21:03:00,107.785,107.785,107.77,107.77,282400001.0
2008-06-23 21:04:00,107.77,107.77,107.75,107.76,487499996.0
2008-06-23 21:05:00,107.76,107.775,107.755,107.77,86500000.0
2008-06-23 21:06:00,107.77,107.77,107.75,107.77,111200000.0
2008-06-23 21:07:00,107.76,107.78,107.76,107.77,139800000.0
2008-06-23 21:08:00,107.77,107.77,107.76,107.76,89300000.0
2008-06-23 21:09:00,107.76,107.78,107.76,107.78,166600000.0
2008-06-23 21:10:00,107.78,107.78,107.77,107.77,76600000.0
2008-06-23 21:11:00,107.77,107.78,107.77,107.775,63300000.0
2008-06-23 21:12:00,107.775,107.79,107.775,107.78,73000000.0
2008-06-23 21:13:00,107.78,107.79,107.775,107.785,60400000.0
2008-06-23 21:14:00,107.785,107.8,107.785,107.795,140300000.0
2008-06-23 21:15:00,107.8,107.815,107.795,107.815,133700000.0
2008-06-23 21:16:00,107.815,107.82,107.81,107.82,42300000.0
2008-06-23 21:17:00,107.815,107.815,107.805,107.805,59500000.0
2008-06-23 21:18:00,107.8,107.81,107.785,107.79,89800000.0
2008-06-23 21:19:00,107.79,107.79,107.78,107.78,81100000.0
2008-06-23 21:20:00,107.78,107.785,107.77,107.775,102900000.0
2008-06-23 21:21:00,107.775,107.79,107.775,107.78,135100000.0
2008-06-23 21:22:00,107.78,107.78,107.77,107.78,67100000.0
2008-06-23 21:23:00,107.78,107.79,107.775,107.78,49600000.0
2008-06-23 21:24:00,107.78,107.79,107.775,107.78,96100000.0
2008-06-23 21:25:00,107.78,107.79,107.78,107.785,41900000.0
2008-06-23 21:26:00,107.785,107.8,107.785,107.8,37900000.0
2008-06-23 21:27:00,107.8,107.8,107.8,107.8,9000000.0
2008-06-23 21:28:00,107.8,107.8,107.795,107.795,42300000.0
2008-06-23 21:29:00,107.795,107.82,107.795,107.81,130200000.0
2008-06-23 21:30:00,107.81,107.82,107.805,107.815,31300000.0
2008-06-23 21:31:00,107.82,107.82,107.815,107.82,23600000.0
2008-06-23 21:32:00,107.82,107.82,107.81,107.815,32900000.0
2008-06-23 21:33:00,107.815,107.815,107.8,107.81,64999999.0
2008-06-23 21:34:00,107.81,107.81,107.795,107.8,61900000.0
2008-06-23 21:35:00,107.81,107.81,107.795,107.8,41400000.0
2008-06-23 21:36:00,107.8,107.8,107.8,107.8,8700000.0
2008-06-23 21:37:00,107.8,107.8,107.8,107.8,8400000.0
2008-06-23 21:38:00,107.8,107.81,107.795,107.8,41100000.0
2008-06-23 21:39:00,107.805,107.81,107.8,107.8,45000000.0
2008-06-23 21:40:00,107.805,107.81,107.805,107.81,30500000.0
2008-06-23 21:41:00,107.81,107.83,107.81,107.83,28400000.0
2008-06-23 21:42:00,107.83,107.83,107.82,107.83,30700000.0
2008-06-23 21:43:00,107.83,107.83,107.795,107.805,122000000.0
2008-06-23 21:44:00,107.81,107.82,107.805,107.815,65300000.0
2008-06-23 21:45:00,107.815,107.83,107.81,107.82,71200000.0
2008-06-23 21:46:00,107.82,107.83,107.805,107.825,143800001.0
2008-06-23 21:47:00,107.825,107.825,107.815,107.82,44500000.0
2008-06-23 21:48:00,107.82,107.83,107.81,107.81,127700000.0
2008-06-23 21:49:00,107.815,107.815,107.81,107.81,11400000.0
2008-06-23 21:50:00,107.82,107.82,107.79,107.8,302100000.0
2008-06-23 21:51:00,107.8,107.82,107.79,107.81,238800000.0
2008-06-23 21:52:00,107.81,107.82,107.805,107.81,193000000.0
2008-06-23 21:53:00,107.81,107.81,107.81,107.81,22600000.0
2008-06-23 21:54:00,107.82,107.82,107.81,107.82,26900000.0
2008-06-23 21:55:00,107.82,107.82,107.81,107.81,43900000.0
2008-06-23 21:56:00,107.81,107.81,107.8,107.8,57900000.0
2008-06-23 21:57:00,107.81,107.81,107.79,107.79,164600000.0
2008-06-23 21:58:00,107.79,107.8,107.79,107.8,171599999.0
2008-06-23 21:59:00,107.795,107.81,107.795,107.805,109500000.0
2008-06-23 22:00:00,107.805,107.815,107.79,107.81,139900000.0
2008-06-23 22:01:00,107.81,107.81,107.805,107.805,24400000.0
2008-06-23 22:02:00,107.805,107.81,107.795,107.8,281999999.0
2008-06-23 22:03:00,107.795,107.8,107.795,107.8,65500000.0
2008-06-23 22:04:00,107.8,107.81,107.79,107.79,126300000.0
2008-06-23 22:05:00,107.79,107.8,107.79,107.8,7200000.0
2008-06-23 22:06:00,107.795,107.82,107.795,107.81,78400000.0
2008-06-23 22:07:00,107.81,107.81,107.81,107.81,14200000.0
2008-06-23 22:08:00,107.805,107.805,107.805,107.805,115200000.0
2008-06-23 22:09:00,107.805,107.805,107.805,107.805,15400000.0
2008-06-23 22:10:00,107.805,107.81,107.805,107.81,4200000.0
2008-06-23 22:11:00,107.805,107.82,107.805,107.815,59100000.0
2008-06-23 22:12:00,107.82,107.83,107.81,107.825,149900000.0
2008-06-23 22:13:00,107.82,107.84,107.815,107.83,251400000.0
2008-06-23 22:14:00,107.83,107.85,107.825,107.85,67900000.0
2008-06-23 22:15:00,107.85,107.85,107.84,107.845,22000000.0
2008-06-23 22:16:00,107.835,107.835,107.835,107.835,3200000.0
2008-06-23 22:17:00,107.835,107.835,107.835,107.835,17000000.0
2008-06-23 22:18:00,107.835,107.845,107.835,107.845,37800000.0
2008-06-23 22:19:00,107.845,107.845,107.84,107.84,4200000.0
2008-06-23 22:20:00,107.835,107.835,107.835,107.835,31000000.0
2008-06-23 22:21:00,107.845,107.85,107.83,107.835,170700000.0
2008-06-23 22:22:00,107.84,107.86,107.835,107.84,172800000.0
2008-06-23 22:23:00,107.845,107.85,107.84,107.85,75400000.0
2008-06-23 22:24:00,107.845,107.85,107.84,107.85,54800000.0
2008-06-23 22:25:00,107.85,107.85,107.85,107.85,7100000.0
2008-06-23 22:26:00,107.85,107.87,107.85,107.87,28100000.0
2008-06-23 22:27:00,107.87,107.87,107.855,107.86,17400000.0
2008-06-23 22:28:00,107.865,107.865,107.865,107.865,3000000.0
2008-06-23 22:29:00,107.855,107.865,107.855,107.865,71000000.0
2008-06-23 22:30:00,107.86,107.865,107.84,107.85,135000000.0
2008-06-23 22:31:00,107.835,107.855,107.83,107.85,123500000.0
2008-06-23 22:32:00,107.845,107.85,107.84,107.845,98100000.0
2008-06-23 22:33:00,107.845,107.85,107.845,107.85,43900000.0
2008-06-23 22:34:00,107.85,107.85,107.845,107.845,31200000.0
2008-06-23 22:35:00,107.84,107.85,107.84,107.85,25100000.0
2008-06-23 22:36:00,107.85,107.86,107.85,107.855,41100000.0
2008-06-23 22:37:00,107.86,107.86,107.855,107.86,59500000.0
2008-06-23 22:38:00,107.86,107.87,107.85,107.855,76600000.0
2008-06-23 22:39:00,107.87,107.88,107.855,107.865,38200000.0
2008-06-23 22:40:00,107.855,107.87,107.855,107.865,21900000.0
2008-06-23 22:41:00,107.86,107.86,107.86,107.86,2200000.0
2008-06-23 22:42:00,107.855,107.865,107.855,107.865,12200000.0
2008-06-23 22:43:00,107.86,107.88,107.86,107.86,48500000.0
2008-06-23 22:44:00,107.865,107.865,107.86,107.86,19400000.0
2008-06-23 22:45:00,107.86,107.865,107.85,107.86,107900000.0
2008-06-23 22:46:00,107.86,107.86,107.845,107.845,67200000.0
2008-06-23 22:47:00,107.855,107.875,107.84,107.87,120200000.0
2008-06-23 22:48:00,107.87,107.88,107.87,107.87,46600000.0
2008-06-23 22:49:00,107.875,107.88,107.87,107.87,12600000.0
2008-06-23 22:50:00,107.87,107.88,107.87,107.87,37500000.0
2008-06-23 22:51:00,107.87,107.88,107.87,107.87,21400000.0
2008-06-23 22:52:00,107.87,107.87,107.87,107.87,3200000.0
2008-06-23 22:53:00,107.875,107.88,107.87,107.88,9200000.0
2008-06-23 22:54:00,107.88,107.88,107.86,107.86,15300000.0
2008-06-23 22:55:00,107.86,107.87,107.86,107.87,69500000.0
2008-06-23 22:56:00,107.86,107.86,107.86,107.86,107500000.0
2008-06-23 22:57:00,107.86,107.86,107.86,107.86,131200000.0
2008-06-23 22:58:00,107.85,107.86,107.83,107.83,119100000.0
2008-06-23 22:59:00,107.83,107.84,107.82,107.84,114600000.0
2008-06-23 23:00:00,107.835,107.85,107.82,107.82,30800000.0
2008-06-23 23:01:00,107.82,107.82,107.81,107.82,28800000.0
2008-06-23 23:02:00,107.82,107.82,107.8,107.81,24000000.0
2008-06-23 23:03:00,107.745,107.79,107.735,107.79,48000000.0
2008-06-23 23:04:00,107.79,107.79,107.78,107.79,67200000.0
2008-06-23 23:05:00,107.78,107.805,107.78,107.805,31000000.0
2008-06-23 23:06:00,107.805,107.805,107.79,107.79,8800000.0
2008-06-23 23:07:00,107.765,107.78,107.765,107.78,54400000.0
2008-06-23 23:08:00,107.72,107.78,107.72,107.77,4000000.0
2008-06-23 23:09:00,107.785,107.785,107.785,107.785,5600000.0
2008-06-23 23:10:00,107.78,107.83,107.78,107.815,61800000.0
2008-06-23 23:11:00,107.81,107.81,107.8,107.8,6800000.0
2008-06-23 23:12:00,107.695,107.81,107.685,107.805,18200000.0
2008-06-23 23:13:00,107.81,107.82,107.81,107.82,3000000.0
2008-06-23 23:14:00,107.81,107.815,107.81,107.81,9800000.0
2008-06-23 23:15:00,107.81,107.81,107.795,107.795,31400000.0
2008-06-23 23:16:00,107.795,107.795,107.79,107.79,16000000.0
2008-06-23 23:17:00,107.79,107.8,107.78,107.8,35300001.0
2008-06-23 23:18:00,107.8,107.8,107.8,107.8,2800000.0
2008-06-23 23:19:00,107.8,107.8,107.795,107.8,9500000.0
2008-06-23 23:20:00,107.8,107.8,107.795,107.795,3800000.0
2008-06-23 23:21:00,107.795,107.805,107.795,107.805,9900000.0
2008-06-23 23:22:00,107.795,107.8,107.795,107.8,14300000.0
2008-06-23 23:23:00,107.8,107.8,107.795,107.795,3800000.0
2008-06-23 23:24:00,107.785,107.795,107.78,107.78,76500000.0
2008-06-23 23:25:00,107.8,107.815,107.78,107.79,28600000.0
2008-06-23 23:26:00,107.78,107.78,107.78,107.78,2800000.0
2008-06-23 23:27:00,107.78,107.79,107.78,107.785,11400000.0
2008-06-23 23:28:00,107.78,107.78,107.78,107.78,3800000.0
2008-06-23 23:29:00,107.78,107.78,107.78,107.78,8500000.0
2008-06-23 23:30:00,107.78,107.79,107.78,107.79,38500000.0
2008-06-23 23:31:00,107.785,107.795,107.785,107.795,15300000.0
2008-06-23 23:32:00,107.79,107.795,107.79,107.795,4400000.0
2008-06-23 23:33:00,107.795,107.795,107.79,107.79,4200000.0
2008-06-23 23:34:00,107.795,107.8,107.795,107.8,17400000.0
2008-06-23 23:35:00,107.8,107.8,107.79,107.8,57900000.0
2008-06-23 23:36:00,107.81,107.81,107.8,107.8,110200000.0
2008-06-23 23:37:00,107.8,107.82,107.79,107.82,110200000.0
2008-06-23 23:38:00,107.815,107.83,107.815,107.83,40100000.0
2008-06-23 23:39:00,107.83,107.84,107.82,107.84,117700000.0
2008-06-23 23:40:00,107.835,107.835,107.835,107.835,3200000.0
2008-06-23 23:41:00,107.835,107.84,107.82,107.82,16600000.0
2008-06-23 23:42:00,107.82,107.82,107.82,107.82,11200000.0
2008-06-23 23:43:00,107.82,107.85,107.82,107.85,65900000.0
2008-06-23 23:44:00,107.845,107.845,107.845,107.845,1000000.0
2008-06-23 23:45:00,107.845,107.845,107.845,107.845,1000000.0
2008-06-23 23:46:00,107.835,107.845,107.835,107.845,4800000.0
2008-06-23 23:48:00,107.84,107.85,107.84,107.85,84200000.0
2008-06-23 23:49:00,107.85,107.85,107.85,107.85,2800000.0
2008-06-23 23:50:00,107.85,107.85,107.85,107.85,8400000.0
2008-06-23 23:51:00,107.85,107.85,107.85,107.85,5600000.0
2008-06-23 23:52:00,107.86,107.87,107.85,107.85,72400000.0
2008-06-23 23:53:00,107.85,107.85,107.85,107.85,2800000.0
2008-06-23 23:55:00,107.85,107.85,107.85,107.85,5600000.0
2008-06-23 23:56:00,107.85,107.85,107.85,107.85,5600000.0
2008-06-23 23:57:00,107.85,107.86,107.84,107.84,28900000.0
2008-06-23 23:58:00,107.84,107.84,107.84,107.84,20900000.0
2008-06-23 23:59:00,107.84,107.84,107.84,107.84,62200000.0
2008-06-24 00:00:00,107.84,107.86,107.82,107.83,308400000.0
2008-06-24 00:01:00,107.83,107.83,107.8,107.8,386500000.0
2008-06-24 00:02:00,107.8,107.81,107.78,107.8,807000000.0
2008-06-24 00:03:00,107.8,107.8,107.78,107.8,290200001.0
2008-06-24 00:04:00,107.8,107.81,107.8,107.8,172900000.0
2008-06-24 00:05:00,107.8,107.81,107.8,107.81,32800000.0
2008-06-24 00:06:00,107.81,107.81,107.81,107.81,105200000.0
2008-06-24 00:07:00,107.81,107.81,107.81,107.81,142800000.0
2008-06-24 00:08:00,107.81,107.81,107.81,107.81,1000000.0
2008-06-24 00:10:00,107.81,107.81,107.81,107.81,1000000.0
2008-06-24 00:11:00,107.81,107.81,107.79,107.79,148000000.0
2008-06-24 00:12:00,107.79,107.79,107.79,107.79,115400002.0
2008-06-24 00:13:00,107.79,107.79,107.79,107.79,9400000.0
2008-06-24 00:14:00,107.79,107.79,107.79,107.79,25200000.0
2008-06-24 00:15:00,107.79,107.8,107.79,107.8,51400000.0
2008-06-24 00:16:00,107.79,107.83,107.79,107.82,150600002.0
2008-06-24 00:17:00,107.82,107.82,107.82,107.82,16800000.0
2008-06-24 00:18:00,107.82,107.82,107.82,107.82,24800000.0
2008-06-24 00:19:00,107.81,107.82,107.81,107.82,47900000.0
2008-06-24 00:20:00,107.82,107.82,107.815,107.815,2200000.0
2008-06-24 00:21:00,107.815,107.83,107.81,107.83,81300000.0
2008-06-24 00:22:00,107.83,107.84,107.82,107.82,153400000.0
2008-06-24 00:23:00,107.82,107.82,107.815,107.815,31400000.0
2008-06-24 00:24:00,107.815,107.82,107.815,107.82,116600000.0
2008-06-24 00:25:00,107.82,107.82,107.82,107.82,88400000.0
2008-06-24 00:26:00,107.82,107.83,107.81,107.82,84800000.0
2008-06-24 00:27:00,107.82,107.82,107.81,107.82,27200000.0
2008-06-24 00:28:00,107.82,107.82,107.81,107.81,6600000.0
2008-06-24 00:29:00,107.81,107.83,107.81,107.82,19400000.0
2008-06-24 00:30:00,107.82,107.82,107.81,107.81,36600000.0
2008-06-24 00:31:00,107.81,107.82,107.81,107.82,59200000.0
2008-06-24 00:32:00,107.81,107.81,107.81,107.81,25200000.0
2008-06-24 00:33:00,107.81,107.83,107.81,107.815,26300000.0
2008-06-24 00:34:00,107.82,107.84,107.815,107.83,139000000.0
2008-06-24 00:35:00,107.83,107.83,107.825,107.825,35100000.0
2008-06-24 00:36:00,107.83,107.85,107.82,107.82,251800000.0
2008-06-24 00:37:00,107.82,107.82,107.815,107.82,57700000.0
2008-06-24 00:38:00,107.82,107.84,107.82,107.84,99800000.0
2008-06-24 00:39:00,107.84,107.85,107.82,107.82,300299999.0
2008-06-24 00:40:00,107.83,107.84,107.8,107.84,401900003.0
2008-06-24 00:42:00,107.84,107.85,107.84,107.85,9400000.0
2008-06-24 00:43:00,107.85,107.85,107.85,107.85,2000000.0
2008-06-24 00:44:00,107.84,107.84,107.83,107.835,63000000.0
2008-06-24 00:45:00,107.83,107.83,107.83,107.83,2800000.0
2008-06-24 00:46:00,107.83,107.86,107.83,107.85,222300000.0
2008-06-24 00:47:00,107.85,107.85,107.83,107.83,87600000.0
2008-06-24 00:48:00,107.83,107.85,107.83,107.845,66400000.0
2008-06-24 00:49:00,107.845,107.85,107.845,107.85,31499999.0
2008-06-24 00:50:00,107.85,107.85,107.85,107.85,25100000.0
2008-06-24 00:51:00,107.85,107.85,107.845,107.85,189200001.0
2008-06-24 00:52:00,107.85,107.88,107.845,107.86,348600000.0
2008-06-24 00:53:00,107.86,107.865,107.845,107.865,187700001.0
2008-06-24 00:54:00,107.86,107.865,107.845,107.86,210900001.0
2008-06-24 00:55:00,107.85,107.86,107.85,107.855,45400000.0
2008-06-24 00:56:00,107.855,107.855,107.83,107.84,297600000.0
2008-06-24 00:57:00,107.84,107.85,107.82,107.85,99800001.0
2008-06-24 00:58:00,107.84,107.84,107.835,107.835,57900000.0
2008-06-24 00:59:00,107.835,107.85,107.825,107.83,296600000.0
2008-06-24 01:00:00,107.83,107.835,107.8,107.82,136800000.0
2008-06-24 01:01:00,107.815,107.825,107.81,107.825,384900003.0
2008-06-24 01:02:00,107.82,107.85,107.815,107.84,107500001.0
2008-06-24 01:03:00,107.84,107.84,107.84,107.84,2800000.0
2008-06-24 01:04:00,107.84,107.84,107.815,107.83,154100000.0
2008-06-24 01:05:00,107.83,107.83,107.815,107.83,56899999.0
2008-06-24 01:06:00,107.82,107.835,107.815,107.835,87299998.0
2008-06-24 01:07:00,107.83,107.83,107.82,107.83,102400000.0
2008-06-24 01:08:00,107.82,107.825,107.82,107.825,9400000.0
2008-06-24 01:09:00,107.82,107.82,107.82,107.82,11200000.0
2008-06-24 01:10:00,107.82,107.82,107.82,107.82,30800000.0
2008-06-24 01:11:00,107.82,107.85,107.82,107.83,67300000.0
2008-06-24 01:12:00,107.83,107.84,107.815,107.84,98900000.0
2008-06-24 01:13:00,107.84,107.87,107.84,107.86,194100000.0
2008-06-24 01:14:00,107.87,107.87,107.86,107.86,113000000.0
2008-06-24 01:15:00,107.86,107.88,107.845,107.86,297800000.0
2008-06-24 01:16:00,107.87,107.88,107.83,107.85,295800000.0
2008-06-24 01:17:00,107.85,107.85,107.825,107.835,175800001.0
2008-06-24 01:18:00,107.835,107.835,107.82,107.835,126800002.0
2008-06-24 01:19:00,107.835,107.835,107.835,107.835,5600000.0
2008-06-24 01:20:00,107.835,107.835,107.825,107.83,97900001.0
2008-06-24 01:21:00,107.83,107.84,107.83,107.84,33900000.0
2008-06-24 01:22:00,107.84,107.84,107.835,107.835,18300000.0
2008-06-24 01:23:00,107.835,107.835,107.835,107.835,2800000.0
2008-06-24 01:24:00,107.835,107.835,107.835,107.835,8400000.0
2008-06-24 01:25:00,107.835,107.835,107.835,107.835,27800000.0
2008-06-24 01:26:00,107.835,107.835,107.835,107.835,2800000.0
2008-06-24 01:27:00,107.84,107.84,107.84,107.84,24500000.0
2008-06-24 01:28:00,107.835,107.835,107.835,107.835,11800000.0
2008-06-24 01:29:00,107.83,107.84,107.83,107.84,14600000.0
2008-06-24 01:30:00,107.84,107.84,107.835,107.835,22800000.0
2008-06-24 01:31:00,107.835,107.84,107.835,107.84,37900000.0
2008-06-24 01:32:00,107.84,107.86,107.84,107.86,86800000.0
2008-06-24 01:33:00,107.86,107.88,107.86,107.87,224600001.0
2008-06-24 01:34:00,107.87,107.88,107.855,107.86,115300000.0
2008-06-24 01:35:00,107.86,107.86,107.84,107.84,165500000.0
2008-06-24 01:36:00,107.845,107.85,107.84,107.845,136400000.0
2008-06-24 01:37:00,107.845,107.85,107.84,107.84,92500000.0
2008-06-24 01:38:00,107.84,107.84,107.825,107.84,359100000.0
2008-06-24 01:39:00,107.835,107.84,107.83,107.84,19000000.0
2008-06-24 01:40:00,107.84,107.845,107.82,107.845,71200000.0
2008-06-24 01:41:00,107.845,107.845,107.815,107.83,122700000.0
2008-06-24 01:42:00,107.82,107.84,107.82,107.84,32100000.0
2008-06-24 01:43:00,107.85,107.855,107.83,107.84,171700001.0
2008-06-24 01:44:00,107.84,107.865,107.835,107.845,85900000.0
2008-06-24 01:45:00,107.835,107.85,107.835,107.84,17300000.0
2008-06-24 01:46:00,107.84,107.85,107.84,107.85,49300000.0
2008-06-24 01:47:00,107.85,107.85,107.85,107.85,2800000.0
2008-06-24 01:49:00,107.85,107.86,107.85,107.855,143300000.0
2008-06-24 01:50:00,107.85,107.86,107.85,107.86,33400000.0
2008-06-24 01:51:00,107.86,107.9,107.86,107.88,378700000.0
2008-06-24 01:52:00,107.885,107.89,107.865,107.87,500200001.0
2008-06-24 01:53:00,107.87,107.9,107.85,107.89,638799999.0
2008-06-24 01:54:00,107.89,107.91,107.88,107.89,683500000.0
2008-06-24 01:55:00,107.89,107.89,107.855,107.855,192800000.0
2008-06-24 01:56:00,107.85,107.87,107.85,107.86,271400000.0
2008-06-24 01:57:00,107.86,107.87,107.86,107.87,41000000.0
2008-06-24 01:58:00,107.87,107.88,107.865,107.865,149600001.0
2008-06-24 01:59:00,107.865,107.87,107.865,107.87,65200000.0
2008-06-24 02:00:00,107.87,107.88,107.845,107.85,525000000.0
2008-06-24 02:01:00,107.855,107.86,107.84,107.85,384600000.0
2008-06-24 02:02:00,107.85,107.88,107.85,107.87,223900000.0
2008-06-24 02:03:00,107.87,107.87,107.85,107.855,172900000.0
2008-06-24 02:04:00,107.855,107.86,107.855,107.86,55200000.0
2008-06-24 02:05:00,107.86,107.87,107.86,107.86,77800000.0
2008-06-24 02:06:00,107.86,107.87,107.86,107.86,19300000.0
2008-06-24 02:07:00,107.865,107.87,107.86,107.86,127700000.0
2008-06-24 02:08:00,107.86,107.88,107.86,107.875,55100000.0
2008-06-24 02:09:00,107.875,107.88,107.875,107.88,20700000.0
2008-06-24 02:10:00,107.88,107.9,107.87,107.895,394600000.0
2008-06-24 02:11:00,107.895,107.91,107.895,107.91,790000001.0
2008-06-24 02:12:00,107.905,107.91,107.89,107.89,342100000.0
2008-06-24 02:13:00,107.89,107.91,107.89,107.9,333100000.0
2008-06-24 02:14:00,107.9,107.93,107.9,107.93,211600000.0
2008-06-24 02:15:00,107.93,107.97,107.93,107.96,1049100004.0
2008-06-24 02:16:00,107.955,107.97,107.955,107.96,1015100003.0
2008-06-24 02:17:00,107.96,107.96,107.955,107.96,41200000.0
2008-06-24 02:18:00,107.96,107.96,107.94,107.95,294900002.0
2008-06-24 02:19:00,107.955,107.96,107.945,107.945,298900003.0
2008-06-24 02:20:00,107.95,107.95,107.94,107.94,176200000.0
2008-06-24 02:21:00,107.94,107.95,107.93,107.94,479000000.0
2008-06-24 02:22:00,107.94,107.96,107.94,107.96,273000000.0
2008-06-24 02:23:00,107.96,108.0,107.96,107.99,498900000.0
2008-06-24 02:24:00,107.99,108.01,107.99,108.0,682500000.0
2008-06-24 02:25:00,108.0,108.0,107.975,107.98,751100001.0
2008-06-24 02:26:00,107.98,107.99,107.97,107.98,185000000.0
2008-06-24 02:27:00,107.98,107.98,107.965,107.97,133999999.0
2008-06-24 02:28:00,107.97,107.97,107.955,107.96,353600000.0
2008-06-24 02:29:00,107.96,107.98,107.96,107.97,95300001.0
2008-06-24 02:30:00,107.975,107.98,107.97,107.975,127600000.0
2008-06-24 02:31:00,107.97,107.97,107.955,107.96,96600000.0
2008-06-24 02:32:00,107.965,107.97,107.96,107.965,45800000.0
2008-06-24 02:33:00,107.97,107.975,107.97,107.97,28100000.0
2008-06-24 02:34:00,107.97,108.0,107.97,107.985,90700000.0
2008-06-24 02:35:00,107.985,108.0,107.985,107.995,70500000.0
2008-06-24 02:36:00,107.99,108.0,107.99,107.99,295800000.0
2008-06-24 02:37:00,107.99,108.0,107.99,107.99,162800000.0
2008-06-24 02:38:00,107.99,107.99,107.99,107.99,226000000.0
2008-06-24 02:39:00,107.985,107.985,107.965,107.965,457999996.0
2008-06-24 02:40:00,107.965,107.97,107.955,107.96,363300000.0
2008-06-24 02:41:00,107.955,107.955,107.955,107.955,19600000.0
2008-06-24 02:42:00,107.955,107.955,107.955,107.955,19600000.0
2008-06-24 02:43:00,107.955,107.96,107.955,107.96,172300000.0
2008-06-24 02:44:00,107.955,107.96,107.955,107.96,110399996.0
2008-06-24 02:45:00,107.96,107.96,107.93,107.93,318500000.0
2008-06-24 02:46:00,107.93,107.955,107.925,107.945,261200001.0
2008-06-24 02:47:00,107.945,107.96,107.94,107.955,172700000.0
2008-06-24 02:48:00,107.955,107.96,107.95,107.95,66100000.0
2008-06-24 02:49:00,107.955,107.97,107.95,107.965,55500000.0
2008-06-24 02:50:00,107.965,107.97,107.955,107.965,118900000.0
2008-06-24 02:51:00,107.965,107.97,107.96,107.97,63599999.0
2008-06-24 02:52:00,107.97,107.98,107.965,107.97,146400000.0
2008-06-24 02:53:00,107.97,107.975,107.955,107.955,63200000.0
2008-06-24 02:54:00,107.96,107.97,107.955,107.97,678800000.0
2008-06-24 02:55:00,107.975,107.99,107.97,107.99,452900001.0
2008-06-24 02:56:00,107.99,108.0,107.985,107.985,208200003.0
2008-06-24 02:57:00,107.985,108.03,107.985,108.015,843900000.0
2008-06-24 02:58:00,108.02,108.02,108.005,108.01,661800001.0
2008-06-24 02:59:00,108.01,108.03,107.995,108.0,682400002.0
2008-06-24 03:00:00,107.995,108.0,107.985,108.0,501400002.0
2008-06-24 03:01:00,108.0,108.0,107.99,107.99,141800000.0
2008-06-24 03:02:00,107.99,108.0,107.99,107.99,329300000.0
2008-06-24 03:03:00,107.99,108.0,107.99,108.0,164800000.0
2008-06-24 03:04:00,108.0,108.0,107.99,107.99,197100000.0
2008-06-24 03:05:00,107.985,107.99,107.98,107.98,359899997.0
2008-06-24 03:06:00,107.98,107.99,107.97,107.99,687800000.0
2008-06-24 03:07:00,107.99,108.0,107.99,108.0,416800000.0
2008-06-24 03:08:00,108.0,108.0,107.99,107.99,480399999.0
2008-06-24 03:09:00,107.99,108.0,107.99,107.99,575700000.0
2008-06-24 03:10:00,107.995,108.0,107.98,107.98,427999999.0
2008-06-24 03:11:00,107.985,107.99,107.985,107.99,55000000.0
2008-06-24 03:12:00,107.985,108.0,107.985,107.99,238400000.0
2008-06-24 03:13:00,107.99,108.0,107.98,107.98,399300000.0
2008-06-24 03:14:00,107.98,107.98,107.955,107.965,880199995.0
2008-06-24 03:15:00,107.965,107.97,107.955,107.955,551799995.0
2008-06-24 03:16:00,107.955,107.96,107.935,107.955,1121300003.0
2008-06-24 03:17:00,107.96,107.97,107.945,107.955,741599999.0
2008-06-24 03:18:00,107.955,107.96,107.945,107.95,228900001.0
2008-06-24 03:19:00,107.95,107.96,107.93,107.93,770500000.0
2008-06-24 03:20:00,107.93,107.95,107.93,107.95,383000000.0
2008-06-24 03:21:00,107.95,107.96,107.95,107.96,401800001.0
2008-06-24 03:22:00,107.96,107.96,107.95,107.96,61600000.0
2008-06-24 03:23:00,107.96,107.96,107.955,107.955,183799998.0
2008-06-24 03:24:00,107.955,107.96,107.955,107.96,97200001.0
2008-06-24 03:25:00,107.96,107.96,107.955,107.96,187300000.0
2008-06-24 03:26:00,107.955,107.97,107.955,107.965,160900000.0
2008-06-24 03:27:00,107.965,107.98,107.96,107.97,519700000.0
2008-06-24 03:28:00,107.97,107.99,107.96,107.97,252899999.0
2008-06-24 03:29:00,107.97,108.015,107.97,107.99,608300001.0
2008-06-24 03:30:00,107.99,108.015,107.99,108.015,271500000.0
2008-06-24 03:31:00,108.02,108.02,107.995,107.995,333600000.0
2008-06-24 03:32:00,107.995,108.0,107.98,107.985,132000000.0
2008-06-24 03:33:00,107.985,107.985,107.98,107.985,60200000.0
2008-06-24 03:34:00,107.985,107.99,107.975,107.975,95800000.0
2008-06-24 03:35:00,107.975,107.985,107.965,107.975,253299997.0
2008-06-24 03:36:00,107.98,107.985,107.98,107.985,11700000.0
2008-06-24 03:37:00,107.98,107.985,107.98,107.985,18700000.0
2008-06-24 03:38:00,107.98,107.995,107.98,107.99,83600000.0
2008-06-24 03:39:00,107.985,108.0,107.975,108.0,472699999.0
2008-06-24 03:40:00,108.0,108.0,107.99,107.995,158800000.0
2008-06-24 03:41:00,108.0,108.02,107.995,108.015,290600000.0
2008-06-24 03:42:00,108.02,108.02,108.005,108.015,323899999.0
2008-06-24 03:43:00,108.015,108.03,107.99,107.99,529099995.0
2008-06-24 03:44:00,107.99,107.99,107.98,107.985,180599999.0
2008-06-24 03:45:00,107.99,108.0,107.98,107.985,185900000.0
2008-06-24 03:46:00,107.985,108.0,107.985,107.995,199500000.0
2008-06-24 03:47:00,107.995,107.995,107.99,107.99,9700000.0
2008-06-24 03:48:00,107.985,108.015,107.985,108.005,146599999.0
2008-06-24 03:49:00,108.0,108.01,107.995,108.0,233899998.0
2008-06-24 03:50:00,108.0,108.01,107.995,108.01,111900000.0
2008-06-24 03:51:00,108.01,108.01,107.975,107.98,271900000.0
2008-06-24 03:52:00,107.98,107.985,107.98,107.985,6600000.0
2008-06-24 03:53:00,107.98,107.99,107.98,107.985,132300000.0
2008-06-24 03:54:00,107.98,107.98,107.96,107.97,176400000.0
2008-06-24 03:55:00,107.97,107.98,107.97,107.98,127600000.0
2008-06-24 03:56:00,107.98,107.99,107.975,107.98,104500000.0
2008-06-24 03:57:00,107.98,107.98,107.97,107.975,93400000.0
2008-06-24 03:58:00,107.975,107.98,107.97,107.97,38800000.0
2008-06-24 03:59:00,107.975,107.98,107.97,107.975,75900000.0
2008-06-24 04:00:00,107.975,107.98,107.97,107.98,26100000.0
2008-06-24 04:01:00,107.98,107.98,107.97,107.97,72900000.0
2008-06-24 04:02:00,107.965,107.975,107.965,107.97,20100000.0
2008-06-24 04:03:00,107.97,107.975,107.965,107.97,70099999.0
2008-06-24 04:04:00,107.97,107.97,107.96,107.97,218600000.0
2008-06-24 04:05:00,107.97,107.97,107.96,107.97,283900000.0
2008-06-24 04:06:00,107.975,107.98,107.97,107.98,95900000.0
2008-06-24 04:07:00,107.98,107.99,107.97,107.975,136200000.0
2008-06-24 04:08:00,107.98,107.99,107.98,107.99,66800000.0
2008-06-24 04:09:00,107.99,108.01,107.98,108.01,247500000.0
2008-06-24 04:10:00,108.015,108.02,108.005,108.02,215299999.0
2008-06-24 04:11:00,108.02,108.13,108.015,108.13,430100001.0
2008-06-24 04:12:00,108.13,108.135,108.085,108.11,823299999.0
2008-06-24 04:13:00,108.11,108.11,108.09,108.1,517000000.0
2008-06-24 04:14:00,108.1,108.12,108.095,108.105,262600000.0
2008-06-24 04:15:00,108.11,108.12,108.09,108.1,557600000.0
2008-06-24 04:16:00,108.1,108.13,108.085,108.13,325800001.0
2008-06-24 04:17:00,108.13,108.22,108.13,108.15,748500000.0
2008-06-24 04:18:00,108.145,108.17,108.145,108.165,541700001.0
2008-06-24 04:19:00,108.165,108.17,108.14,108.15,412799999.0
2008-06-24 04:20:00,108.145,108.15,108.135,108.15,477299999.0
2008-06-24 04:21:00,108.15,108.15,108.105,108.12,501500003.0
2008-06-24 04:22:00,108.12,108.12,108.08,108.1,557800000.0
2008-06-24 04:23:00,108.1,108.1,108.09,108.09,227400000.0
2008-06-24 04:24:00,108.09,108.12,108.09,108.11,479099999.0
2008-06-24 04:25:00,108.12,108.13,108.115,108.13,396099998.0
2008-06-24 04:26:00,108.125,108.14,108.12,108.14,371700001.0
2008-06-24 04:27:00,108.135,108.145,108.13,108.145,379500000.0
2008-06-24 04:28:00,108.145,108.15,108.14,108.145,498500001.0
2008-06-24 04:29:00,108.145,108.15,108.135,108.135,327099999.0
2008-06-24 04:30:00,108.14,108.15,108.135,108.14,257500000.0
2008-06-24 04:31:00,108.14,108.15,108.14,108.145,236500000.0
2008-06-24 04:32:00,108.145,108.15,108.135,108.14,308199999.0
2008-06-24 04:33:00,108.135,108.135,108.12,108.13,201400000.0
2008-06-24 04:34:00,108.125,108.13,108.12,108.125,138600000.0
2008-06-24 04:35:00,108.125,108.125,108.125,108.125,2800000.0
2008-06-24 04:36:00,108.125,108.13,108.12,108.12,152200000.0
2008-06-24 04:37:00,108.12,108.125,108.115,108.115,35000000.0
2008-06-24 04:38:00,108.115,108.115,108.085,108.085,150799999.0
2008-06-24 04:39:00,108.085,108.085,108.065,108.07,361400000.0
2008-06-24 04:40:00,108.075,108.09,108.075,108.09,82500000.0
2008-06-24 04:41:00,108.09,108.1,108.085,108.1,84400000.0
2008-06-24 04:42:00,108.105,108.105,108.095,108.1,113600000.0
2008-06-24 04:43:00,108.095,108.1,108.09,108.09,122700000.0
2008-06-24 04:44:00,108.09,108.1,108.09,108.1,65300000.0
2008-06-24 04:45:00,108.095,108.1,108.095,108.095,92500000.0
2008-06-24 04:46:00,108.095,108.14,108.095,108.12,723799998.0
2008-06-24 04:47:00,108.115,108.12,108.09,108.1,359200003.0
2008-06-24 04:48:00,108.095,108.11,108.095,108.1,206300000.0
2008-06-24 04:49:00,108.095,108.1,108.095,108.095,256000000.0
2008-06-24 04:50:00,108.095,108.1,108.065,108.075,371400001.0
2008-06-24 04:51:00,108.08,108.085,108.05,108.07,532500000.0
2008-06-24 04:52:00,108.075,108.08,108.07,108.07,94800000.0
2008-06-24 04:53:00,108.07,108.08,108.06,108.08,99100000.0
2008-06-24 04:54:00,108.075,108.08,108.07,108.08,34600000.0
2008-06-24 04:55:00,108.075,108.09,108.07,108.09,172400000.0
2008-06-24 04:56:00,108.085,108.1,108.085,108.095,91999999.0
2008-06-24 04:57:00,108.09,108.1,108.085,108.085,129700000.0
2008-06-24 04:58:00,108.09,108.095,108.085,108.095,42300000.0
2008-06-24 04:59:00,108.1,108.1,108.09,108.095,49899999.0
2008-06-24 05:00:00,108.1,108.11,108.09,108.1,157400000.0
2008-06-24 05:01:00,108.1,108.11,108.1,108.1,246599998.0
2008-06-24 05:02:00,108.1,108.1,108.085,108.085,224200001.0
2008-06-24 05:03:00,108.085,108.1,108.065,108.08,523000002.0
2008-06-24 05:04:00,108.075,108.08,108.065,108.07,314900000.0
2008-06-24 05:05:00,108.075,108.08,108.065,108.065,162100000.0
2008-06-24 05:06:00,108.07,108.07,108.05,108.06,548699999.0
2008-06-24 05:07:00,108.06,108.065,108.05,108.06,133799999.0
2008-06-24 05:08:00,108.055,108.065,108.055,108.055,200400001.0
2008-06-24 05:09:00,108.055,108.06,108.05,108.06,353600000.0
2008-06-24 05:10:00,108.055,108.06,108.05,108.055,336500000.0
2008-06-24 05:11:00,108.05,108.06,108.045,108.05,134800001.0
2008-06-24 05:12:00,108.05,108.06,108.05,108.05,151100001.0
2008-06-24 05:13:00,108.045,108.06,108.045,108.055,131299999.0
2008-06-24 05:14:00,108.055,108.06,108.05,108.05,81100001.0
2008-06-24 05:15:00,108.045,108.06,108.04,108.06,103799998.0
2008-06-24 05:16:00,108.06,108.08,108.06,108.07,70700000.0
2008-06-24 05:17:00,108.065,108.07,108.065,108.07,51700001.0
2008-06-24 05:18:00,108.07,108.075,108.065,108.075,120200003.0
2008-06-24 05:19:00,108.075,108.1,108.075,108.08,394600002.0
2008-06-24 05:20:00,108.075,108.085,108.07,108.08,68899999.0
2008-06-24 05:21:00,108.085,108.09,108.07,108.075,127300000.0
2008-06-24 05:22:00,108.08,108.08,108.07,108.08,167599999.0
2008-06-24 05:23:00,108.08,108.08,108.075,108.075,30600000.0
2008-06-24 05:24:00,108.075,108.075,108.07,108.075,37100000.0
2008-06-24 05:25:00,108.08,108.1,108.075,108.09,132400000.0
2008-06-24 05:26:00,108.09,108.1,108.085,108.085,157600000.0
2008-06-24 05:27:00,108.085,108.09,108.085,108.09,10100000.0
2008-06-24 05:28:00,108.09,108.11,108.09,108.1,86200000.0
2008-06-24 05:29:00,108.1,108.11,108.095,108.105,49300000.0
2008-06-24 05:30:00,108.095,108.11,108.095,108.105,118300000.0
2008-06-24 05:31:00,108.1,108.1,108.095,108.095,36000000.0
2008-06-24 05:32:00,108.09,108.09,108.09,108.09,84900000.0
2008-06-24 05:33:00,108.09,108.1,108.09,108.095,23200000.0
2008-06-24 05:34:00,108.09,108.1,108.085,108.09,71600000.0
2008-06-24 05:35:00,108.095,108.095,108.09,108.09,6000000.0
2008-06-24 05:36:00,108.095,108.1,108.09,108.095,65700000.0
2008-06-24 05:37:00,108.1,108.1,108.1,108.1,3800000.0
2008-06-24 05:38:00,108.1,108.11,108.095,108.105,78600000.0
2008-06-24 05:39:00,108.11,108.11,108.1,108.11,78200000.0
2008-06-24 05:40:00,108.11,108.12,108.105,108.12,99700000.0
2008-06-24 05:41:00,108.12,108.12,108.12,108.12,43500000.0
2008-06-24 05:42:00,108.115,108.12,108.1,108.115,282099999.0
2008-06-24 05:43:00,108.115,108.12,108.07,108.085,275799999.0
2008-06-24 05:44:00,108.08,108.085,108.08,108.085,132300000.0
2008-06-24 05:45:00,108.085,108.09,108.085,108.09,94400000.0
2008-06-24 05:46:00,108.09,108.09,108.075,108.075,108100001.0
2008-06-24 05:47:00,108.08,108.08,108.08,108.08,3800000.0
2008-06-24 05:48:00,108.085,108.095,108.08,108.09,177599999.0
2008-06-24 05:49:00,108.09,108.09,108.08,108.08,82300000.0
2008-06-24 05:50:00,108.08,108.085,108.06,108.06,159199999.0
2008-06-24 05:51:00,108.06,108.085,108.06,108.08,208299999.0
2008-06-24 05:52:00,108.08,108.08,108.07,108.07,132500000.0
2008-06-24 05:53:00,108.065,108.07,108.06,108.07,158500000.0
2008-06-24 05:54:00,108.07,108.08,108.065,108.07,177900000.0
2008-06-24 05:55:00,108.07,108.08,108.07,108.08,38500000.0
2008-06-24 05:56:00,108.075,108.08,108.07,108.08,91100000.0
2008-06-24 05:57:00,108.075,108.09,108.07,108.08,213000000.0
2008-06-24 05:58:00,108.075,108.08,108.07,108.08,133500000.0
2008-06-24 05:59:00,108.08,108.09,108.08,108.09,58500000.0
2008-06-24 06:00:00,108.09,108.09,108.08,108.08,35100000.0
2008-06-24 06:01:00,108.08,108.08,108.045,108.05,497099997.0
2008-06-24 06:02:00,108.05,108.06,108.045,108.055,184700000.0
2008-06-24 06:03:00,108.05,108.07,108.04,108.05,314099998.0
2008-06-24 06:04:00,108.05,108.08,108.05,108.08,136700000.0
2008-06-24 06:05:00,108.09,108.1,108.08,108.09,183800000.0
2008-06-24 06:06:00,108.085,108.1,108.085,108.1,270700001.0
2008-06-24 06:07:00,108.095,108.1,108.09,108.09,138100001.0
2008-06-24 06:08:00,108.09,108.09,108.09,108.09,11200000.0
2008-06-24 06:09:00,108.09,108.09,108.08,108.08,137100000.0
2008-06-24 06:10:00,108.08,108.08,108.065,108.08,403300000.0
2008-06-24 06:11:00,108.08,108.085,108.07,108.08,388200000.0
2008-06-24 06:12:00,108.08,108.09,108.06,108.09,284500000.0
2008-06-24 06:13:00,108.09,108.1,108.08,108.09,109300000.0
2008-06-24 06:14:00,108.09,108.115,108.09,108.11,93000000.0
2008-06-24 06:15:00,108.11,108.11,108.11,108.11,25600000.0
2008-06-24 06:16:00,108.11,108.11,108.1,108.1,157500000.0
2008-06-24 06:17:00,108.1,108.12,108.1,108.12,199200001.0
2008-06-24 06:18:00,108.13,108.13,108.1,108.1,264199999.0
2008-06-24 06:19:00,108.105,108.105,108.095,108.095,73300000.0
2008-06-24 06:20:00,108.095,108.1,108.085,108.1,108799999.0
2008-06-24 06:21:00,108.105,108.125,108.105,108.12,12600000.0
2008-06-24 06:22:00,108.12,108.12,108.115,108.115,81200000.0
2008-06-24 06:23:00,108.12,108.12,108.11,108.11,27600000.0
2008-06-24 06:24:00,108.11,108.11,108.09,108.105,221200000.0
2008-06-24 06:25:00,108.105,108.11,108.1,108.105,118500001.0
2008-06-24 06:26:00,108.1,108.105,108.1,108.105,14300000.0
2008-06-24 06:27:00,108.1,108.1,108.09,108.09,88600000.0
2008-06-24 06:28:00,108.09,108.09,108.09,108.09,1900000.0
2008-06-24 06:29:00,108.085,108.09,108.08,108.085,145700000.0
2008-06-24 06:30:00,108.075,108.09,108.075,108.085,58900000.0
2008-06-24 06:31:00,108.08,108.09,108.08,108.08,24700000.0
2008-06-24 06:32:00,108.085,108.09,108.08,108.08,28800000.0
2008-06-24 06:33:00,108.08,108.08,108.07,108.07,109500000.0
2008-06-24 06:34:00,108.07,108.09,108.07,108.09,355899998.0
2008-06-24 06:35:00,108.08,108.09,108.08,108.08,65400000.0
2008-06-24 06:36:00,108.08,108.09,108.06,108.06,278900002.0
2008-06-24 06:37:00,108.06,108.07,108.06,108.07,338200001.0
2008-06-24 06:38:00,108.07,108.1,108.06,108.1,445900001.0
2008-06-24 06:39:00,108.1,108.11,108.07,108.07,268699998.0
2008-06-24 06:40:00,108.07,108.075,108.065,108.07,106300001.0
2008-06-24 06:41:00,108.07,108.07,108.07,108.07,1000000.0
2008-06-24 06:42:00,108.065,108.07,108.05,108.05,269299999.0
2008-06-24 06:43:00,108.05,108.06,108.05,108.06,167700000.0
2008-06-24 06:44:00,108.055,108.07,108.05,108.06,235599999.0
2008-06-24 06:45:00,108.06,108.065,108.05,108.05,130400001.0
2008-06-24 06:46:00,108.055,108.06,108.015,108.04,527600003.0
2008-06-24 06:47:00,108.04,108.05,108.01,108.04,235600000.0
2008-06-24 06:48:00,108.04,108.04,108.02,108.03,303900000.0
2008-06-24 06:49:00,108.03,108.05,108.03,108.045,213200000.0
2008-06-24 06:50:00,108.045,108.055,108.04,108.04,278500000.0
2008-06-24 06:51:00,108.04,108.045,108.04,108.045,24900000.0
2008-06-24 06:52:00,108.04,108.05,108.03,108.05,277099999.0
2008-06-24 06:53:00,108.05,108.05,108.035,108.035,175100000.0
2008-06-24 06:54:00,108.035,108.045,108.03,108.035,140600001.0
2008-06-24 06:55:00,108.03,108.04,108.03,108.04,36200000.0
2008-06-24 06:56:00,108.04,108.05,108.035,108.05,76600000.0
2008-06-24 06:57:00,108.05,108.06,108.05,108.05,70600000.0
2008-06-24 06:58:00,108.05,108.055,108.05,108.055,43200000.0
2008-06-24 06:59:00,108.055,108.08,108.05,108.07,158700000.0
2008-06-24 07:00:00,108.07,108.08,108.065,108.07,93100000.0
2008-06-24 07:01:00,108.07,108.07,108.06,108.06,153800000.0
2008-06-24 07:02:00,108.06,108.07,108.06,108.06,112600000.0
2008-06-24 07:03:00,108.06,108.07,108.06,108.07,99000000.0
2008-06-24 07:04:00,108.07,108.07,108.06,108.06,89900000.0
2008-06-24 07:05:00,108.06,108.07,108.05,108.05,290000001.0
2008-06-24 07:06:00,108.05,108.05,108.04,108.04,152700000.0
2008-06-24 07:07:00,108.045,108.05,108.04,108.04,111100001.0
2008-06-24 07:08:00,108.04,108.05,108.03,108.04,321800001.0
2008-06-24 07:09:00,108.04,108.04,108.02,108.02,164100000.0
2008-06-24 07:10:00,108.02,108.02,107.99,107.99,130900000.0
2008-06-24 07:11:00,107.99,108.02,107.99,108.01,177299999.0
2008-06-24 07:12:00,108.01,108.01,108.01,108.01,15800000.0
2008-06-24 07:13:00,108.01,108.01,108.01,108.01,2800000.0
2008-06-24 07:14:00,108.01,108.03,108.01,108.03,70900000.0
2008-06-24 07:15:00,108.03,108.03,108.02,108.02,87500000.0
2008-06-24 07:16:00,108.02,108.02,108.02,108.02,6500000.0
2008-06-24 07:17:00,108.02,108.03,108.02,108.02,104900000.0
2008-06-24 07:18:00,108.02,108.02,108.01,108.02,117500000.0
2008-06-24 07:19:00,108.02,108.04,108.02,108.04,114400000.0
2008-06-24 07:20:00,108.04,108.04,108.04,108.04,10200000.0
2008-06-24 07:21:00,108.04,108.04,108.02,108.02,73100000.0
2008-06-24 07:22:00,108.02,108.025,108.02,108.02,35400000.0
2008-06-24 07:23:00,108.02,108.04,108.02,108.035,112400000.0
2008-06-24 07:24:00,108.035,108.04,108.03,108.04,50500000.0
2008-06-24 07:25:00,108.04,108.04,108.03,108.04,109000000.0
2008-06-24 07:26:00,108.04,108.04,108.03,108.03,26500000.0
2008-06-24 07:27:00,108.03,108.03,108.03,108.03,9400000.0
2008-06-24 07:28:00,108.03,108.03,108.02,108.025,227600000.0
2008-06-24 07:29:00,108.025,108.03,108.025,108.025,61800000.0
2008-06-24 07:30:00,108.025,108.04,108.015,108.025,520400000.0
2008-06-24 07:31:00,108.025,108.04,108.025,108.04,103600000.0
2008-06-24 07:32:00,108.04,108.04,108.02,108.02,284100000.0
2008-06-24 07:33:00,108.02,108.02,107.99,107.99,493600001.0
2008-06-24 07:34:00,107.99,108.0,107.99,108.0,151600000.0
2008-06-24 07:35:00,108.0,108.01,107.995,108.01,145400000.0
2008-06-24 07:36:00,108.01,108.02,108.005,108.02,115400000.0
2008-06-24 07:37:00,108.025,108.05,108.025,108.04,394199999.0
2008-06-24 07:38:00,108.04,108.04,108.035,108.04,71600000.0
2008-06-24 07:39:00,108.04,108.04,108.025,108.03,85600000.0
2008-06-24 07:40:00,108.03,108.04,108.025,108.025,254300000.0
2008-06-24 07:41:00,108.025,108.03,108.0,108.01,145600000.0
2008-06-24 07:42:00,108.0,108.01,107.99,108.01,289300000.0
2008-06-24 07:43:00,108.005,108.01,107.995,108.01,260400000.0
2008-06-24 07:44:00,108.01,108.04,108.01,108.015,510100000.0
2008-06-24 07:45:00,108.02,108.02,108.0,108.02,329600000.0
2008-06-24 07:46:00,108.02,108.05,108.02,108.05,283100000.0
2008-06-24 07:47:00,108.05,108.05,108.035,108.04,175100000.0
2008-06-24 07:48:00,108.04,108.04,108.03,108.03,47800000.0
2008-06-24 07:49:00,108.025,108.04,108.025,108.04,209700000.0
2008-06-24 07:50:00,108.04,108.04,108.03,108.03,120600000.0
2008-06-24 07:51:00,108.03,108.06,108.025,108.045,321000000.0
2008-06-24 07:52:00,108.045,108.055,108.045,108.055,293400000.0
2008-06-24 07:53:00,108.055,108.07,108.055,108.06,136299999.0
2008-06-24 07:54:00,108.06,108.06,108.05,108.055,261100000.0
2008-06-24 07:55:00,108.055,108.06,108.045,108.055,609700000.0
2008-06-24 07:56:00,108.055,108.06,108.045,108.055,580400010.0
2008-06-24 07:57:00,108.055,108.06,108.045,108.05,283200001.0
2008-06-24 07:58:00,108.05,108.07,108.045,108.06,486799996.0
2008-06-24 07:59:00,108.055,108.09,108.055,108.07,481400000.0
2008-06-24 08:00:00,108.07,108.08,108.06,108.07,973000004.0
2008-06-24 08:01:00,108.07,108.095,108.07,108.09,381800000.0
2008-06-24 08:02:00,108.08,108.08,108.07,108.075,455200000.0
2008-06-24 08:03:00,108.075,108.08,108.07,108.07,277600000.0
2008-06-24 08:04:00,108.065,108.07,108.06,108.07,153300000.0
2008-06-24 08:05:00,108.07,108.12,108.07,108.09,806899999.0
2008-06-24 08:06:00,108.09,108.1,108.08,108.09,576700000.0
2008-06-24 08:07:00,108.09,108.1,108.09,108.09,716200000.0
2008-06-24 08:08:00,108.09,108.1,108.09,108.09,165300000.0
2008-06-24 08:09:00,108.09,108.11,108.09,108.1,575200000.0
2008-06-24 08:10:00,108.1,108.11,108.095,108.105,348699999.0
2008-06-24 08:11:00,108.105,108.11,108.095,108.11,546100002.0
2008-06-24 08:12:00,108.11,108.14,108.11,108.13,561599999.0
2008-06-24 08:13:00,108.13,108.16,108.125,108.16,669700001.0
2008-06-24 08:14:00,108.16,108.2,108.15,108.16,765700000.0
2008-06-24 08:15:00,108.17,108.17,108.13,108.13,385500000.0
2008-06-24 08:16:00,108.13,108.16,108.13,108.15,300600000.0
2008-06-24 08:17:00,108.15,108.15,108.115,108.13,523100000.0
2008-06-24 08:18:00,108.13,108.13,108.1,108.11,398400000.0
2008-06-24 08:19:00,108.11,108.11,108.08,108.095,737500000.0
2008-06-24 08:20:00,108.095,108.125,108.095,108.11,337300001.0
2008-06-24 08:21:00,108.11,108.13,108.11,108.12,489300000.0
2008-06-24 08:22:00,108.12,108.13,108.11,108.11,274400001.0
2008-06-24 08:23:00,108.11,108.12,108.1,108.11,356100000.0
2008-06-24 08:24:00,108.11,108.12,108.11,108.11,223299999.0
2008-06-24 08:25:00,108.11,108.12,108.06,108.065,310000000.0
2008-06-24 08:26:00,108.065,108.1,108.065,108.08,488300000.0
2008-06-24 08:27:00,108.08,108.09,108.08,108.08,247000000.0
2008-06-24 08:28:00,108.08,108.1,108.08,108.09,362700000.0
2008-06-24 08:29:00,108.08,108.08,108.06,108.06,601800000.0
2008-06-24 08:30:00,108.06,108.065,108.05,108.05,221500000.0
2008-06-24 08:31:00,108.05,108.075,108.04,108.04,1088200001.0
2008-06-24 08:32:00,108.04,108.04,108.0,108.02,652048000.0
2008-06-24 08:33:00,108.015,108.03,108.01,108.01,678200005.0
2008-06-24 08:34:00,108.01,108.03,108.01,108.02,448600002.0
2008-06-24 08:35:00,108.02,108.06,108.02,108.04,989900003.0
2008-06-24 08:36:00,108.04,108.04,108.03,108.03,336200001.0
2008-06-24 08:37:00,108.03,108.04,108.02,108.035,220400000.0
2008-06-24 08:38:00,108.035,108.04,108.03,108.04,219200000.0
2008-06-24 08:39:00,108.04,108.1,108.035,108.09,239100000.0
2008-06-24 08:40:00,108.09,108.11,108.08,108.11,438600002.0
2008-06-24 08:41:00,108.105,108.12,108.1,108.11,472300003.0
2008-06-24 08:42:00,108.11,108.12,108.11,108.12,350500000.0
2008-06-24 08:43:00,108.12,108.16,108.115,108.15,777500005.0
2008-06-24 08:44:00,108.15,108.17,108.145,108.155,844800010.0
2008-06-24 08:45:00,108.16,108.17,108.135,108.14,699100002.0
2008-06-24 08:46:00,108.14,108.14,108.12,108.14,271500000.0
2008-06-24 08:47:00,108.14,108.16,108.14,108.14,181700000.0
2008-06-24 08:48:00,108.14,108.17,108.13,108.16,208500000.0
2008-06-24 08:49:00,108.16,108.16,108.145,108.16,396200000.0
2008-06-24 08:50:00,108.16,108.16,108.12,108.13,466000000.0
2008-06-24 08:51:00,108.13,108.15,108.12,108.13,598000002.0
2008-06-24 08:52:00,108.13,108.14,108.125,108.13,291700001.0
2008-06-24 08:53:00,108.13,108.14,108.11,108.13,306200000.0
2008-06-24 08:54:00,108.13,108.14,108.13,108.135,167100000.0
2008-06-24 08:55:00,108.14,108.14,108.13,108.13,205200000.0
2008-06-24 08:56:00,108.13,108.14,108.1,108.12,344200000.0
2008-06-24 08:57:00,108.12,108.13,108.11,108.12,284200000.0
2008-06-24 08:58:00,108.12,108.13,108.11,108.12,268100000.0
2008-06-24 08:59:00,108.13,108.13,108.09,108.09,423800000.0
2008-06-24 09:00:00,108.09,108.1,108.08,108.1,378500000.0
2008-06-24 09:01:00,108.1,108.12,108.1,108.11,297999998.0
2008-06-24 09:02:00,108.11,108.12,108.11,108.11,356000000.0
2008-06-24 09:03:00,108.11,108.12,108.085,108.1,372300001.0
2008-06-24 09:04:00,108.1,108.105,108.09,108.1,322200001.0
2008-06-24 09:05:00,108.095,108.115,108.09,108.115,199999999.0
2008-06-24 09:06:00,108.11,108.115,108.1,108.11,264700000.0
2008-06-24 09:07:00,108.115,108.13,108.11,108.11,314500000.0
2008-06-24 09:08:00,108.115,108.115,108.08,108.08,377000000.0
2008-06-24 09:09:00,108.08,108.1,108.07,108.08,327400000.0
2008-06-24 09:10:00,108.08,108.09,108.055,108.08,623000002.0
2008-06-24 09:11:00,108.075,108.1,108.07,108.085,457300001.0
2008-06-24 09:12:00,108.08,108.105,108.07,108.1,280900000.0
2008-06-24 09:13:00,108.1,108.105,108.09,108.09,155100000.0
2008-06-24 09:14:00,108.09,108.09,108.065,108.07,312200001.0
2008-06-24 09:15:00,108.07,108.075,108.06,108.07,433899999.0
2008-06-24 09:16:00,108.07,108.08,108.06,108.075,304400000.0
2008-06-24 09:17:00,108.07,108.075,108.045,108.045,618899999.0
2008-06-24 09:18:00,108.045,108.05,108.03,108.04,305200002.0
2008-06-24 09:19:00,108.04,108.05,108.04,108.045,292600001.0
2008-06-24 09:20:00,108.045,108.045,108.03,108.03,113000000.0
2008-06-24 09:21:00,108.03,108.03,108.0,108.01,1089000002.0
2008-06-24 09:22:00,108.01,108.01,107.97,107.985,586600000.0
2008-06-24 09:23:00,107.985,108.01,107.975,108.005,446000000.0
2008-06-24 09:24:00,108.01,108.04,108.01,108.02,453000000.0
2008-06-24 09:25:00,108.025,108.04,108.02,108.03,336200000.0
2008-06-24 09:26:00,108.03,108.035,108.025,108.03,125100000.0
2008-06-24 09:27:00,108.03,108.03,108.02,108.03,120600000.0
2008-06-24 09:28:00,108.03,108.03,108.02,108.02,168599999.0
2008-06-24 09:29:00,108.02,108.04,108.015,108.03,275100000.0
2008-06-24 09:30:00,108.03,108.04,108.03,108.03,354400000.0
2008-06-24 09:31:00,108.03,108.03,107.995,108.0,317000000.0
2008-06-24 09:32:00,108.0,108.01,107.955,107.98,630300000.0
2008-06-24 09:33:00,107.98,107.99,107.975,107.985,321100000.0
2008-06-24 09:34:00,107.99,107.99,107.97,107.98,529500001.0
2008-06-24 09:35:00,107.98,107.99,107.97,107.99,404500000.0
2008-06-24 09:36:00,107.985,108.01,107.98,107.995,508400000.0
2008-06-24 09:37:00,107.995,107.995,107.97,107.98,375800000.0
2008-06-24 09:38:00,107.98,107.98,107.95,107.955,250300000.0
2008-06-24 09:39:00,107.96,107.98,107.95,107.97,648400001.0
2008-06-24 09:40:00,107.97,107.99,107.97,107.98,347200000.0
2008-06-24 09:41:00,107.98,107.99,107.95,107.95,439400000.0
2008-06-24 09:42:00,107.96,107.96,107.92,107.93,434500000.0
2008-06-24 09:43:00,107.93,107.955,107.93,107.95,288300000.0
2008-06-24 09:44:00,107.95,107.97,107.94,107.96,361100000.0
2008-06-24 09:45:00,107.955,107.96,107.92,107.95,354300000.0
2008-06-24 09:46:00,107.95,107.95,107.93,107.94,338800000.0
2008-06-24 09:47:00,107.94,107.94,107.92,107.935,199400000.0
2008-06-24 09:48:00,107.935,107.94,107.925,107.935,411300000.0
2008-06-24 09:49:00,107.935,107.94,107.92,107.925,286399999.0
2008-06-24 09:50:00,107.925,107.93,107.9,107.915,438300001.0
2008-06-24 09:51:00,107.91,107.92,107.9,107.92,399700000.0
2008-06-24 09:52:00,107.92,107.92,107.91,107.91,345500001.0
2008-06-24 09:53:00,107.91,107.915,107.895,107.91,231400000.0
2008-06-24 09:54:00,107.91,107.94,107.91,107.94,252600000.0
2008-06-24 09:55:00,107.95,107.95,107.935,107.95,166300000.0
2008-06-24 09:56:00,107.95,107.95,107.935,107.94,190800000.0
2008-06-24 09:57:00,107.94,107.94,107.93,107.94,335500000.0
2008-06-24 09:58:00,107.94,107.94,107.925,107.935,286900000.0
2008-06-24 09:59:00,107.93,107.96,107.93,107.93,513300000.0
2008-06-24 10:00:00,107.93,107.95,107.925,107.95,355600000.0
2008-06-24 10:01:00,107.95,107.96,107.94,107.95,202200000.0
2008-06-24 10:02:00,107.945,107.96,107.94,107.955,378999999.0
2008-06-24 10:03:00,107.955,107.97,107.955,107.97,154800000.0
2008-06-24 10:04:00,107.97,108.0,107.97,107.985,338200000.0
2008-06-24 10:05:00,107.985,108.0,107.98,108.0,259600000.0
2008-06-24 10:06:00,108.0,108.0,107.98,107.98,489200000.0
2008-06-24 10:07:00,107.985,108.01,107.985,108.005,159500000.0
2008-06-24 10:08:00,108.005,108.03,108.005,108.03,344400000.0
2008-06-24 10:09:00,108.03,108.04,108.02,108.03,346300000.0
2008-06-24 10:10:00,108.03,108.04,108.03,108.03,284700000.0
2008-06-24 10:11:00,108.03,108.03,108.01,108.01,293799999.0
2008-06-24 10:12:00,108.01,108.02,108.0,108.02,178600000.0
2008-06-24 10:13:00,108.02,108.03,108.01,108.03,250200000.0
2008-06-24 10:14:00,108.04,108.04,108.025,108.025,135700000.0
2008-06-24 10:15:00,108.025,108.03,108.0,108.0,398000000.0
2008-06-24 10:16:00,108.0,108.01,108.0,108.005,217900000.0
2008-06-24 10:17:00,108.005,108.01,108.005,108.01,64000000.0
2008-06-24 10:18:00,108.01,108.015,107.98,107.985,281800000.0
2008-06-24 10:19:00,107.99,107.99,107.96,107.97,522399999.0
2008-06-24 10:20:00,107.97,107.98,107.965,107.97,370300000.0
2008-06-24 10:21:00,107.97,107.98,107.97,107.975,232000000.0
2008-06-24 10:22:00,107.97,107.98,107.97,107.97,146900000.0
2008-06-24 10:23:00,107.97,107.97,107.955,107.955,85900000.0
2008-06-24 10:24:00,107.955,107.96,107.94,107.95,306999999.0
2008-06-24 10:25:00,107.95,107.97,107.95,107.97,235600000.0
2008-06-24 10:26:00,107.97,107.97,107.96,107.965,98100000.0
2008-06-24 10:27:00,107.965,107.97,107.96,107.965,244900000.0
2008-06-24 10:28:00,107.96,107.96,107.955,107.96,60200000.0
2008-06-24 10:29:00,107.97,107.985,107.96,107.985,169700000.0
2008-06-24 10:30:00,107.985,108.0,107.955,107.96,418799999.0
2008-06-24 10:31:00,107.96,107.97,107.95,107.96,553500000.0
2008-06-24 10:32:00,107.96,107.975,107.96,107.97,303700000.0
2008-06-24 10:33:00,107.98,107.98,107.97,107.98,296000000.0
2008-06-24 10:34:00,107.975,107.985,107.935,107.94,270700000.0
2008-06-24 10:35:00,107.94,107.96,107.94,107.95,192200000.0
2008-06-24 10:36:00,107.95,107.95,107.93,107.935,329000000.0
2008-06-24 10:37:00,107.93,107.94,107.93,107.93,205699999.0
2008-06-24 10:38:00,107.93,107.95,107.93,107.95,232800000.0
2008-06-24 10:39:00,107.95,107.955,107.94,107.94,131200000.0
2008-06-24 10:40:00,107.94,107.95,107.93,107.93,320700000.0
2008-06-24 10:41:00,107.935,107.95,107.93,107.94,306200000.0
2008-06-24 10:42:00,107.94,107.96,107.92,107.92,535900000.0
2008-06-24 10:43:00,107.92,107.94,107.9,107.935,460300000.0
2008-06-24 10:44:00,107.935,107.94,107.92,107.925,310500000.0
2008-06-24 10:45:00,107.92,107.93,107.92,107.93,167800000.0
2008-06-24 10:46:00,107.93,107.96,107.93,107.955,175600000.0
2008-06-24 10:47:00,107.955,107.955,107.93,107.935,219900000.0
2008-06-24 10:48:00,107.94,107.94,107.92,107.93,140700001.0
2008-06-24 10:49:00,107.925,107.95,107.925,107.95,167400000.0
2008-06-24 10:50:00,107.955,107.96,107.95,107.96,136200000.0
2008-06-24 10:51:00,107.96,107.97,107.96,107.965,254600000.0
2008-06-24 10:52:00,107.965,107.99,107.96,107.98,484500000.0
2008-06-24 10:53:00,107.98,107.99,107.95,107.95,422499999.0
2008-06-24 10:54:00,107.955,107.96,107.95,107.96,70700000.0
2008-06-24 10:55:00,107.96,107.97,107.955,107.97,173200000.0
2008-06-24 10:56:00,107.965,107.98,107.96,107.975,445899998.0
2008-06-24 10:57:00,107.98,107.98,107.97,107.975,263100000.0
2008-06-24 10:58:00,107.975,107.98,107.97,107.97,83800000.0
2008-06-24 10:59:00,107.97,107.98,107.97,107.975,431700001.0
2008-06-24 11:00:00,107.98,107.98,107.975,107.98,126199997.0
2008-06-24 11:01:00,107.98,107.98,107.97,107.97,258899999.0
2008-06-24 11:02:00,107.97,107.97,107.97,107.97,87500000.0
2008-06-24 11:03:00,107.97,107.98,107.965,107.97,162299999.0
2008-06-24 11:04:00,107.97,108.0,107.965,108.0,381000000.0
2008-06-24 11:05:00,108.01,108.02,108.0,108.02,611299994.0
2008-06-24 11:06:00,108.02,108.05,108.01,108.025,191300000.0
2008-06-24 11:07:00,108.025,108.03,108.02,108.03,496900000.0
2008-06-24 11:08:00,108.03,108.03,108.02,108.02,176400000.0
2008-06-24 11:09:00,108.02,108.04,108.02,108.04,87300000.0
2008-06-24 11:10:00,108.04,108.04,108.02,108.03,287700000.0
2008-06-24 11:11:00,108.03,108.035,108.02,108.02,354800000.0
2008-06-24 11:12:00,108.02,108.02,108.01,108.01,217399999.0
2008-06-24 11:13:00,108.01,108.015,108.005,108.015,166400001.0
2008-06-24 11:14:00,108.015,108.03,108.01,108.03,388799997.0
2008-06-24 11:15:00,108.03,108.03,108.03,108.03,32300000.0
2008-06-24 11:16:00,108.03,108.03,108.0,108.0,513799998.0
2008-06-24 11:17:00,108.0,108.0,107.975,107.98,556199998.0
2008-06-24 11:18:00,107.98,107.99,107.98,107.985,242800000.0
2008-06-24 11:19:00,107.985,107.99,107.97,107.98,569199999.0
2008-06-24 11:20:00,107.98,107.98,107.96,107.96,368300000.0
2008-06-24 11:21:00,107.965,107.99,107.965,107.98,254500000.0
2008-06-24 11:22:00,107.98,107.995,107.98,107.99,111500000.0
2008-06-24 11:23:00,107.99,108.0,107.98,107.98,116400000.0
2008-06-24 11:24:00,107.975,107.98,107.97,107.98,158100000.0
2008-06-24 11:25:00,107.98,107.98,107.97,107.98,608200000.0
2008-06-24 11:26:00,107.98,107.98,107.97,107.98,300800000.0
2008-06-24 11:27:00,107.975,107.98,107.96,107.97,643900000.0
2008-06-24 11:28:00,107.97,107.98,107.965,107.98,246000000.0
2008-06-24 11:29:00,107.98,107.98,107.96,107.96,210400000.0
2008-06-24 11:30:00,107.96,107.97,107.93,107.94,511900001.0
2008-06-24 11:31:00,107.94,107.955,107.93,107.93,359900000.0
2008-06-24 11:32:00,107.93,107.94,107.915,107.92,537200000.0
2008-06-24 11:33:00,107.925,107.93,107.91,107.93,261700000.0
2008-06-24 11:34:00,107.925,107.96,107.92,107.95,415500001.0
2008-06-24 11:35:00,107.95,107.98,107.94,107.975,441000001.0
2008-06-24 11:36:00,107.97,107.98,107.955,107.96,255900000.0
2008-06-24 11:37:00,107.96,107.96,107.95,107.96,220900000.0
2008-06-24 11:38:00,107.96,107.96,107.93,107.93,218600000.0
2008-06-24 11:39:00,107.93,107.94,107.92,107.935,130200000.0
2008-06-24 11:40:00,107.93,107.94,107.92,107.935,530000000.0
2008-06-24 11:41:00,107.935,107.94,107.9,107.91,774000000.0
2008-06-24 11:42:00,107.905,107.92,107.905,107.91,253800001.0
2008-06-24 11:43:00,107.91,107.915,107.86,107.865,1184600001.0
2008-06-24 11:44:00,107.865,107.87,107.85,107.85,402900000.0
2008-06-24 11:45:00,107.85,107.86,107.825,107.85,739099999.0
2008-06-24 11:46:00,107.85,107.86,107.825,107.83,435399999.0
2008-06-24 11:47:00,107.83,107.85,107.82,107.85,633500003.0
2008-06-24 11:48:00,107.86,107.86,107.835,107.84,584000001.0
2008-06-24 11:49:00,107.845,107.86,107.835,107.86,447399999.0
2008-06-24 11:50:00,107.86,107.89,107.86,107.89,514900001.0
2008-06-24 11:51:00,107.89,107.92,107.89,107.92,344600000.0
2008-06-24 11:52:00,107.92,107.92,107.88,107.885,279600000.0
2008-06-24 11:53:00,107.885,107.9,107.88,107.885,188100000.0
2008-06-24 11:54:00,107.885,107.91,107.88,107.91,138400000.0
2008-06-24 11:55:00,107.91,107.935,107.91,107.935,304700000.0
2008-06-24 11:56:00,107.93,107.99,107.925,107.98,683200000.0
2008-06-24 11:57:00,107.98,108.0,107.96,107.96,505000001.0
2008-06-24 11:58:00,107.96,107.98,107.96,107.975,514800000.0
2008-06-24 11:59:00,107.975,107.975,107.93,107.935,444000000.0
2008-06-24 12:00:00,107.94,107.94,107.905,107.925,418700000.0
2008-06-24 12:01:00,107.925,107.94,107.92,107.94,215800000.0
2008-06-24 12:02:00,107.94,107.965,107.935,107.935,450500000.0
2008-06-24 12:03:00,107.95,107.96,107.93,107.96,312399999.0
2008-06-24 12:04:00,107.96,107.97,107.94,107.95,417200001.0
2008-06-24 12:05:00,107.95,107.95,107.91,107.91,494099999.0
2008-06-24 12:06:00,107.915,107.92,107.88,107.885,501399999.0
2008-06-24 12:07:00,107.88,107.91,107.88,107.89,291100000.0
2008-06-24 12:08:00,107.9,107.92,107.895,107.9,227000000.0
2008-06-24 12:09:00,107.9,107.91,107.88,107.88,376600000.0
2008-06-24 12:10:00,107.88,107.88,107.85,107.86,668900001.0
2008-06-24 12:11:00,107.86,107.87,107.85,107.87,454500000.0
2008-06-24 12:12:00,107.87,107.91,107.855,107.91,337400000.0
2008-06-24 12:13:00,107.91,107.94,107.91,107.91,463600000.0
2008-06-24 12:14:00,107.91,107.91,107.9,107.91,170400000.0
2008-06-24 12:15:00,107.91,107.91,107.89,107.895,212300000.0
2008-06-24 12:16:00,107.9,107.92,107.9,107.91,293600000.0
2008-06-24 12:17:00,107.91,107.92,107.88,107.905,398500000.0
2008-06-24 12:18:00,107.905,107.905,107.89,107.89,187100000.0
2008-06-24 12:19:00,107.9,107.91,107.89,107.905,201100001.0
2008-06-24 12:20:00,107.905,107.92,107.905,107.91,197200000.0
2008-06-24 12:21:00,107.91,107.93,107.91,107.92,155600000.0
2008-06-24 12:22:00,107.92,107.92,107.91,107.915,221700000.0
2008-06-24 12:23:00,107.92,107.92,107.89,107.91,240500001.0
2008-06-24 12:24:00,107.91,107.915,107.905,107.91,203800000.0
2008-06-24 12:25:00,107.91,107.93,107.91,107.93,146900000.0
2008-06-24 12:26:00,107.93,107.93,107.92,107.92,54500000.0
2008-06-24 12:27:00,107.92,107.925,107.91,107.915,134700000.0
2008-06-24 12:28:00,107.92,107.925,107.91,107.925,163900000.0
2008-06-24 12:29:00,107.92,107.93,107.92,107.93,107800000.0
2008-06-24 12:30:00,107.93,107.96,107.93,107.94,211800000.0
2008-06-24 12:31:00,107.94,107.95,107.92,107.925,220700000.0
2008-06-24 12:32:00,107.93,107.94,107.92,107.93,244000000.0
2008-06-24 12:33:00,107.93,107.95,107.92,107.94,211200000.0
2008-06-24 12:34:00,107.94,107.96,107.94,107.96,88400000.0
2008-06-24 12:35:00,107.96,107.96,107.935,107.945,419200000.0
2008-06-24 12:36:00,107.94,107.96,107.94,107.96,90800000.0
2008-06-24 12:37:00,107.955,107.965,107.95,107.96,141500000.0
2008-06-24 12:38:00,107.96,107.96,107.95,107.95,117100000.0
2008-06-24 12:39:00,107.95,107.95,107.93,107.935,78300000.0
2008-06-24 12:40:00,107.935,107.94,107.93,107.93,114200000.0
2008-06-24 12:41:00,107.935,107.94,107.92,107.92,181300000.0
2008-06-24 12:42:00,107.93,107.93,107.88,107.905,257800002.0
2008-06-24 12:43:00,107.905,107.93,107.9,107.915,188400000.0
2008-06-24 12:44:00,107.91,107.93,107.91,107.93,80200000.0
2008-06-24 12:45:00,107.93,107.93,107.925,107.93,72300000.0
2008-06-24 12:46:00,107.93,107.94,107.925,107.94,100900000.0
2008-06-24 12:47:00,107.94,107.965,107.94,107.965,211600000.0
2008-06-24 12:48:00,107.965,107.965,107.93,107.94,406100001.0
2008-06-24 12:49:00,107.94,107.94,107.92,107.925,145300000.0
2008-06-24 12:50:00,107.925,107.925,107.91,107.92,128400000.0
2008-06-24 12:51:00,107.92,107.96,107.915,107.955,255700000.0
2008-06-24 12:52:00,107.955,108.0,107.955,107.99,261100000.0
2008-06-24 12:53:00,107.99,107.99,107.95,107.95,262100000.0
2008-06-24 12:54:00,107.95,107.95,107.94,107.95,111300000.0
2008-06-24 12:55:00,107.95,107.96,107.945,107.96,91300000.0
2008-06-24 12:56:00,107.965,107.97,107.96,107.96,137700000.0
2008-06-24 12:57:00,107.96,107.96,107.955,107.96,73900000.0
2008-06-24 12:58:00,107.96,107.96,107.96,107.96,28500000.0
2008-06-24 12:59:00,107.965,107.98,107.965,107.97,198300000.0
2008-06-24 13:00:00,107.97,107.98,107.97,107.98,62100000.0
2008-06-24 13:01:00,107.98,107.98,107.96,107.965,272500001.0
2008-06-24 13:02:00,107.965,107.97,107.96,107.965,176700000.0
2008-06-24 13:03:00,107.965,107.975,107.965,107.975,195800000.0
2008-06-24 13:04:00,107.975,107.99,107.965,107.965,280200000.0
2008-06-24 13:05:00,107.965,108.0,107.96,108.0,541999998.0
2008-06-24 13:06:00,108.0,108.0,107.99,107.99,273200003.0
2008-06-24 13:07:00,107.99,108.0,107.99,107.995,226600000.0
2008-06-24 13:08:00,107.995,107.995,107.965,107.965,297799999.0
2008-06-24 13:09:00,107.965,107.99,107.96,107.96,267300001.0
2008-06-24 13:10:00,107.96,107.96,107.95,107.955,234699999.0
2008-06-24 13:11:00,107.955,107.96,107.95,107.95,221500000.0
2008-06-24 13:12:00,107.95,107.965,107.95,107.965,102900000.0
2008-06-24 13:13:00,107.965,107.965,107.96,107.96,66700000.0
2008-06-24 13:14:00,107.96,107.98,107.95,107.975,390500000.0
2008-06-24 13:15:00,107.975,107.98,107.965,107.975,304500001.0
2008-06-24 13:16:00,107.98,107.98,107.96,107.965,611599999.0
2008-06-24 13:17:00,107.965,107.97,107.96,107.97,223300000.0
2008-06-24 13:18:00,107.965,107.97,107.95,107.96,196899998.0
2008-06-24 13:19:00,107.96,107.97,107.96,107.97,131000000.0
2008-06-24 13:20:00,107.97,107.97,107.97,107.97,212000000.0
2008-06-24 13:21:00,107.97,108.02,107.97,108.01,570200000.0
2008-06-24 13:22:00,108.01,108.02,107.995,108.015,584700000.0
2008-06-24 13:23:00,108.01,108.03,108.0,108.0,702200002.0
2008-06-24 13:24:00,108.0,108.01,108.0,108.005,192600001.0
2008-06-24 13:25:00,108.01,108.02,107.99,107.995,570399999.0
2008-06-24 13:26:00,107.995,108.0,107.98,107.985,265900000.0
2008-06-24 13:27:00,107.985,107.985,107.955,107.97,461899999.0
2008-06-24 13:28:00,107.965,107.98,107.96,107.975,194299999.0
2008-06-24 13:29:00,107.975,107.98,107.95,107.96,398700000.0
2008-06-24 13:30:00,107.96,107.97,107.95,107.96,362300000.0
2008-06-24 13:31:00,107.95,107.96,107.95,107.955,381500001.0
2008-06-24 13:32:00,107.955,107.96,107.95,107.955,93100000.0
2008-06-24 13:33:00,107.955,107.97,107.95,107.95,455400002.0
2008-06-24 13:34:00,107.95,107.96,107.935,107.955,527899998.0
2008-06-24 13:35:00,107.955,107.96,107.94,107.945,273600000.0
2008-06-24 13:36:00,107.95,107.95,107.93,107.94,200700001.0
2008-06-24 13:37:00,107.94,107.95,107.935,107.94,336600001.0
2008-06-24 13:38:00,107.94,107.94,107.91,107.92,464899998.0
2008-06-24 13:39:00,107.93,107.94,107.92,107.93,54200000.0
2008-06-24 13:40:00,107.925,107.94,107.92,107.935,374300000.0
2008-06-24 13:41:00,107.935,107.94,107.93,107.93,243100000.0
2008-06-24 13:42:00,107.93,107.935,107.915,107.92,292600000.0
2008-06-24 13:43:00,107.92,107.92,107.915,107.92,117100000.0
2008-06-24 13:44:00,107.92,107.92,107.91,107.91,180200000.0
2008-06-24 13:45:00,107.91,107.915,107.91,107.91,87000000.0
2008-06-24 13:46:00,107.91,107.92,107.91,107.92,156200000.0
2008-06-24 13:47:00,107.915,107.925,107.91,107.925,246100000.0
2008-06-24 13:48:00,107.92,107.925,107.915,107.92,190000000.0
2008-06-24 13:49:00,107.92,107.925,107.905,107.92,465600000.0
2008-06-24 13:50:00,107.92,107.93,107.91,107.92,258900000.0
2008-06-24 13:51:00,107.92,107.93,107.92,107.92,98900000.0
2008-06-24 13:52:00,107.92,107.935,107.92,107.93,175600000.0
2008-06-24 13:53:00,107.93,107.95,107.93,107.94,333999999.0
2008-06-24 13:54:00,107.94,107.94,107.93,107.935,389700000.0
2008-06-24 13:55:00,107.935,107.96,107.935,107.95,383700000.0
2008-06-24 13:56:00,107.95,107.95,107.94,107.95,344100001.0
2008-06-24 13:57:00,107.945,107.95,107.935,107.94,255600001.0
2008-06-24 13:58:00,107.935,107.945,107.91,107.94,482500001.0
2008-06-24 13:59:00,107.945,107.955,107.94,107.94,139500000.0
2008-06-24 14:00:00,107.94,107.94,107.92,107.92,490700002.0
2008-06-24 14:01:00,107.92,107.93,107.91,107.93,197700000.0
2008-06-24 14:02:00,107.93,107.94,107.92,107.925,218700000.0
2008-06-24 14:03:00,107.93,107.935,107.915,107.92,201300000.0
2008-06-24 14:04:00,107.93,107.93,107.915,107.92,67600000.0
2008-06-24 14:05:00,107.92,107.92,107.9,107.905,259399998.0
2008-06-24 14:06:00,107.91,107.92,107.905,107.92,232400000.0
2008-06-24 14:07:00,107.92,107.92,107.9,107.91,232800000.0
2008-06-24 14:08:00,107.91,107.92,107.91,107.915,47400000.0
2008-06-24 14:09:00,107.915,107.92,107.91,107.91,203500000.0
2008-06-24 14:10:00,107.91,107.925,107.91,107.92,151900000.0
2008-06-24 14:11:00,107.92,107.92,107.9,107.9,258899999.0
2008-06-24 14:12:00,107.9,107.91,107.89,107.905,399300000.0
2008-06-24 14:13:00,107.91,107.92,107.9,107.9,412400000.0
2008-06-24 14:14:00,107.905,107.91,107.9,107.9,335600000.0
2008-06-24 14:15:00,107.9,107.91,107.9,107.9,448900000.0
2008-06-24 14:16:00,107.9,107.91,107.9,107.91,109600000.0
2008-06-24 14:17:00,107.91,107.93,107.91,107.925,309200001.0
2008-06-24 14:18:00,107.92,107.92,107.91,107.91,188200000.0
2008-06-24 14:19:00,107.91,107.91,107.9,107.9,176600000.0
2008-06-24 14:20:00,107.9,107.9,107.88,107.89,304500000.0
2008-06-24 14:21:00,107.89,107.91,107.89,107.905,225900000.0
2008-06-24 14:22:00,107.905,107.93,107.9,107.915,430700000.0
2008-06-24 14:23:00,107.92,107.92,107.9,107.91,145800002.0
2008-06-24 14:24:00,107.91,107.92,107.905,107.91,526400000.0
2008-06-24 14:25:00,107.91,107.93,107.91,107.915,297599999.0
2008-06-24 14:26:00,107.915,107.93,107.915,107.925,171800000.0
2008-06-24 14:27:00,107.925,107.925,107.91,107.915,159300000.0
2008-06-24 14:28:00,107.915,107.92,107.91,107.91,41900000.0
2008-06-24 14:29:00,107.91,107.91,107.89,107.89,356800000.0
2008-06-24 14:30:00,107.89,107.89,107.86,107.87,396299999.0
2008-06-24 14:31:00,107.87,107.91,107.87,107.9,398600000.0
2008-06-24 14:32:00,107.9,107.91,107.9,107.905,228200000.0
2008-06-24 14:33:00,107.905,107.905,107.89,107.89,137000000.0
2008-06-24 14:34:00,107.89,107.905,107.89,107.895,244300000.0
2008-06-24 14:35:00,107.9,107.9,107.89,107.89,336599999.0
2008-06-24 14:36:00,107.89,107.9,107.88,107.88,238400001.0
2008-06-24 14:37:00,107.885,107.89,107.865,107.87,437899999.0
2008-06-24 14:38:00,107.87,107.87,107.84,107.84,406000000.0
2008-06-24 14:39:00,107.84,107.86,107.84,107.85,315300001.0
2008-06-24 14:40:00,107.85,107.86,107.83,107.83,302400000.0
2008-06-24 14:41:00,107.83,107.84,107.82,107.82,282500001.0
2008-06-24 14:42:00,107.82,107.84,107.82,107.84,212000000.0
2008-06-24 14:43:00,107.84,107.85,107.835,107.85,278700000.0
2008-06-24 14:44:00,107.85,107.87,107.84,107.85,576800000.0
2008-06-24 14:45:00,107.845,107.855,107.845,107.85,458900000.0
2008-06-24 14:46:00,107.85,107.87,107.845,107.865,236900000.0
2008-06-24 14:47:00,107.865,107.88,107.865,107.88,866500000.0
2008-06-24 14:48:00,107.875,107.91,107.875,107.9,377700000.0
2008-06-24 14:49:00,107.9,107.905,107.89,107.9,568399999.0
2008-06-24 14:50:00,107.9,107.9,107.875,107.88,434400000.0
2008-06-24 14:51:00,107.88,107.88,107.85,107.855,354100001.0
2008-06-24 14:52:00,107.855,107.86,107.845,107.855,349900000.0
2008-06-24 14:53:00,107.855,107.855,107.845,107.85,87900000.0
2008-06-24 14:54:00,107.85,107.87,107.85,107.85,139800000.0
2008-06-24 14:55:00,107.85,107.86,107.825,107.84,500200002.0
2008-06-24 14:56:00,107.84,107.85,107.835,107.84,421300000.0
2008-06-24 14:57:00,107.84,107.84,107.82,107.82,405900000.0
2008-06-24 14:58:00,107.82,107.82,107.795,107.82,377400000.0
2008-06-24 14:59:00,107.82,107.83,107.81,107.83,372700001.0
2008-06-24 15:00:00,107.83,107.89,107.78,107.83,915799999.0
2008-06-24 15:01:00,107.83,107.875,107.825,107.86,738400002.0
2008-06-24 15:02:00,107.86,107.88,107.83,107.865,846600001.0
2008-06-24 15:03:00,107.86,107.875,107.85,107.855,377200000.0
2008-06-24 15:04:00,107.855,107.88,107.85,107.86,390700000.0
2008-06-24 15:05:00,107.86,107.89,107.855,107.865,544600000.0
2008-06-24 15:06:00,107.865,107.88,107.85,107.865,472700002.0
2008-06-24 15:07:00,107.865,107.87,107.85,107.87,431199998.0
2008-06-24 15:08:00,107.87,107.89,107.855,107.86,531800002.0
2008-06-24 15:09:00,107.86,107.88,107.86,107.865,505600000.0
2008-06-24 15:10:00,107.865,107.88,107.86,107.88,376400000.0
2008-06-24 15:11:00,107.88,107.88,107.87,107.87,273700000.0
2008-06-24 15:12:00,107.87,107.88,107.87,107.87,505500000.0
2008-06-24 15:13:00,107.875,107.88,107.845,107.86,491600001.0
2008-06-24 15:14:00,107.86,107.89,107.855,107.86,371100000.0
2008-06-24 15:15:00,107.87,107.87,107.85,107.85,378700003.0
2008-06-24 15:16:00,107.855,107.86,107.85,107.85,284900000.0
2008-06-24 15:17:00,107.85,107.855,107.82,107.835,535800001.0
2008-06-24 15:18:00,107.835,107.86,107.83,107.85,321400000.0
2008-06-24 15:19:00,107.85,107.855,107.835,107.84,291200000.0
2008-06-24 15:20:00,107.84,107.86,107.84,107.86,555800000.0
2008-06-24 15:21:00,107.855,107.86,107.85,107.85,238700000.0
2008-06-24 15:22:00,107.855,107.88,107.855,107.87,363300000.0
2008-06-24 15:23:00,107.87,107.89,107.87,107.89,309000000.0
2008-06-24 15:24:00,107.89,107.9,107.87,107.88,569500000.0
2008-06-24 15:25:00,107.88,107.93,107.88,107.92,459500000.0
2008-06-24 15:26:00,107.93,107.93,107.89,107.895,551400000.0
2008-06-24 15:27:00,107.89,107.91,107.88,107.905,296300000.0
2008-06-24 15:28:00,107.9,107.905,107.89,107.89,249900000.0
2008-06-24 15:29:00,107.89,107.9,107.89,107.89,339600000.0
2008-06-24 15:30:00,107.9,107.92,107.895,107.91,505200000.0
2008-06-24 15:31:00,107.91,107.91,107.885,107.895,558200000.0
2008-06-24 15:32:00,107.89,107.895,107.86,107.87,423700000.0
2008-06-24 15:33:00,107.87,107.87,107.85,107.86,378200000.0
2008-06-24 15:34:00,107.86,107.87,107.85,107.87,300999999.0
2008-06-24 15:35:00,107.87,107.875,107.86,107.87,294300000.0
2008-06-24 15:36:00,107.87,107.87,107.83,107.83,423600000.0
2008-06-24 15:37:00,107.83,107.85,107.83,107.84,726400002.0
2008-06-24 15:38:00,107.84,107.84,107.825,107.84,602599999.0
2008-06-24 15:39:00,107.84,107.85,107.81,107.82,812299999.0
2008-06-24 15:40:00,107.83,107.84,107.82,107.83,708100001.0
2008-06-24 15:41:00,107.825,107.84,107.815,107.815,324600000.0
2008-06-24 15:42:00,107.83,107.85,107.815,107.825,767700003.0
2008-06-24 15:43:00,107.825,107.84,107.805,107.825,870299999.0
2008-06-24 15:44:00,107.825,107.83,107.8,107.825,690599999.0
2008-06-24 15:45:00,107.825,107.83,107.785,107.795,1063899999.0
2008-06-24 15:46:00,107.8,107.82,107.795,107.815,342199997.0
2008-06-24 15:47:00,107.815,107.84,107.815,107.825,850600001.0
2008-06-24 15:48:00,107.825,107.83,107.805,107.815,720500000.0
2008-06-24 15:49:00,107.815,107.83,107.805,107.81,310100001.0
2008-06-24 15:50:00,107.82,107.82,107.795,107.81,581799994.0
2008-06-24 15:51:00,107.805,107.81,107.785,107.79,1125399997.0
2008-06-24 15:52:00,107.79,107.795,107.775,107.79,881399997.0
2008-06-24 15:53:00,107.79,107.8,107.775,107.79,596000002.0
2008-06-24 15:54:00,107.79,107.81,107.785,107.795,844400000.0
2008-06-24 15:55:00,107.8,107.81,107.775,107.81,981199999.0
2008-06-24 15:56:00,107.82,107.82,107.795,107.81,818500001.0
2008-06-24 15:57:00,107.81,107.81,107.785,107.8,778099998.0
2008-06-24 15:58:00,107.81,107.81,107.775,107.79,564800001.0
2008-06-24 15:59:00,107.79,107.81,107.75,107.755,888499992.0
2008-06-24 16:00:00,107.755,107.755,107.53,107.57,933200001.0
2008-06-24 16:01:00,107.58,107.61,107.55,107.58,1083399998.0
2008-06-24 16:02:00,107.58,107.59,107.49,107.51,713000002.0
2008-06-24 16:03:00,107.51,107.52,107.42,107.43,1131899995.0
2008-06-24 16:04:00,107.425,107.45,107.42,107.45,1431400000.0
2008-06-24 16:05:00,107.45,107.5,107.445,107.48,911300001.0
2008-06-24 16:06:00,107.475,107.52,107.45,107.505,827900002.0
2008-06-24 16:07:00,107.505,107.52,107.485,107.485,1055799996.0
2008-06-24 16:08:00,107.485,107.495,107.44,107.44,933600000.0
2008-06-24 16:09:00,107.44,107.47,107.44,107.45,843600000.0
2008-06-24 16:10:00,107.45,107.46,107.425,107.43,657600001.0
2008-06-24 16:11:00,107.43,107.48,107.43,107.47,840000001.0
2008-06-24 16:12:00,107.47,107.48,107.44,107.46,798800000.0
2008-06-24 16:13:00,107.46,107.47,107.45,107.46,564900000.0
2008-06-24 16:14:00,107.46,107.47,107.425,107.43,866699999.0
2008-06-24 16:15:00,107.43,107.45,107.4,107.405,758400000.0
2008-06-24 16:16:00,107.4,107.43,107.4,107.41,715100000.0
2008-06-24 16:17:00,107.415,107.46,107.41,107.45,578900000.0
2008-06-24 16:18:00,107.44,107.46,107.41,107.41,633999999.0
2008-06-24 16:19:00,107.415,107.44,107.37,107.41,629000000.0
2008-06-24 16:20:00,107.41,107.41,107.38,107.4,519700000.0
2008-06-24 16:21:00,107.395,107.4,107.375,107.375,526400000.0
2008-06-24 16:22:00,107.37,107.41,107.37,107.395,575700000.0
2008-06-24 16:23:00,107.395,107.4,107.385,107.4,509800000.0
2008-06-24 16:24:00,107.4,107.41,107.38,107.385,410400000.0
2008-06-24 16:25:00,107.385,107.4,107.38,107.385,333500000.0
2008-06-24 16:26:00,107.38,107.4,107.355,107.365,379800000.0
2008-06-24 16:27:00,107.365,107.41,107.365,107.41,492500000.0
2008-06-24 16:28:00,107.41,107.43,107.405,107.43,666399999.0
2008-06-24 16:29:00,107.425,107.44,107.415,107.44,689899999.0
2008-06-24 16:30:00,107.44,107.45,107.425,107.435,767099999.0
2008-06-24 16:31:00,107.435,107.465,107.425,107.44,600899996.0
2008-06-24 16:32:00,107.44,107.49,107.44,107.48,472599999.0
2008-06-24 16:33:00,107.475,107.48,107.445,107.455,581800000.0
2008-06-24 16:34:00,107.455,107.46,107.435,107.45,346100000.0
2008-06-24 16:35:00,107.45,107.46,107.43,107.44,541600000.0
2008-06-24 16:36:00,107.44,107.47,107.43,107.46,462500000.0
2008-06-24 16:37:00,107.46,107.48,107.445,107.445,598600000.0
2008-06-24 16:38:00,107.445,107.48,107.44,107.47,927599999.0
2008-06-24 16:39:00,107.47,107.49,107.47,107.48,358200000.0
2008-06-24 16:40:00,107.48,107.48,107.465,107.48,507300000.0
2008-06-24 16:41:00,107.475,107.475,107.44,107.45,559600000.0
2008-06-24 16:42:00,107.45,107.45,107.43,107.45,316600000.0
2008-06-24 16:43:00,107.45,107.46,107.45,107.45,283000000.0
2008-06-24 16:44:00,107.45,107.465,107.44,107.45,249200000.0
2008-06-24 16:45:00,107.45,107.47,107.44,107.445,501300000.0
2008-06-24 16:46:00,107.45,107.48,107.445,107.475,526000000.0
2008-06-24 16:47:00,107.47,107.51,107.455,107.5,661899999.0
2008-06-24 16:48:00,107.5,107.53,107.495,107.52,630500001.0
2008-06-24 16:49:00,107.52,107.52,107.495,107.51,759800001.0
2008-06-24 16:50:00,107.515,107.53,107.51,107.525,590900000.0
2008-06-24 16:51:00,107.525,107.54,107.52,107.54,460899999.0
2008-06-24 16:52:00,107.54,107.56,107.53,107.545,651400001.0
2008-06-24 16:53:00,107.545,107.575,107.545,107.56,688400000.0
2008-06-24 16:54:00,107.56,107.58,107.55,107.57,423199998.0
2008-06-24 16:55:00,107.57,107.62,107.57,107.62,660500000.0
2008-06-24 16:56:00,107.62,107.66,107.61,107.645,953000003.0
2008-06-24 16:57:00,107.65,107.66,107.625,107.64,631799999.0
2008-06-24 16:58:00,107.635,107.65,107.625,107.65,780299999.0
2008-06-24 16:59:00,107.65,107.72,107.65,107.7,602899998.0
2008-06-24 17:00:00,107.7,107.7,107.67,107.68,673699999.0
2008-06-24 17:01:00,107.68,107.68,107.655,107.67,564299999.0
2008-06-24 17:02:00,107.67,107.69,107.665,107.67,839099996.0
2008-06-24 17:03:00,107.67,107.69,107.67,107.68,820900000.0
2008-06-24 17:04:00,107.68,107.73,107.68,107.7,1074900000.0
2008-06-24 17:05:00,107.7,107.71,107.695,107.695,347200000.0
2008-06-24 17:06:00,107.7,107.705,107.685,107.695,891899999.0
2008-06-24 17:07:00,107.7,107.71,107.685,107.69,659500001.0
2008-06-24 17:08:00,107.695,107.715,107.69,107.695,734099998.0
2008-06-24 17:09:00,107.695,107.7,107.685,107.69,388200000.0
2008-06-24 17:10:00,107.69,107.7,107.675,107.675,611100000.0
2008-06-24 17:11:00,107.675,107.675,107.655,107.665,766300004.0
2008-06-24 17:12:00,107.67,107.68,107.65,107.655,768200003.0
2008-06-24 17:13:00,107.655,107.67,107.635,107.655,519100003.0
2008-06-24 17:14:00,107.655,107.67,107.635,107.64,722300001.0
2008-06-24 17:15:00,107.645,107.67,107.64,107.655,908599999.0
2008-06-24 17:16:00,107.66,107.7,107.655,107.695,883200000.0
2008-06-24 17:17:00,107.7,107.76,107.695,107.75,1214599999.0
2008-06-24 17:18:00,107.75,107.76,107.735,107.74,930900004.0
2008-06-24 17:19:00,107.74,107.76,107.715,107.755,976100004.0
2008-06-24 17:20:00,107.755,107.78,107.75,107.775,917600001.0
2008-06-24 17:21:00,107.775,107.78,107.75,107.76,786400005.0
2008-06-24 17:22:00,107.755,107.77,107.74,107.755,682400001.0
2008-06-24 17:23:00,107.755,107.755,107.735,107.735,675500002.0
2008-06-24 17:24:00,107.735,107.76,107.72,107.75,1186600004.0
2008-06-24 17:25:00,107.745,107.75,107.72,107.72,747000001.0
2008-06-24 17:26:00,107.72,107.74,107.71,107.72,538400001.0
2008-06-24 17:27:00,107.73,107.74,107.71,107.72,397800000.0
2008-06-24 17:28:00,107.715,107.715,107.7,107.7,166700000.0
2008-06-24 17:29:00,107.705,107.73,107.7,107.72,335200000.0
2008-06-24 17:30:00,107.72,107.72,107.675,107.69,340099999.0
2008-06-24 17:31:00,107.685,107.71,107.67,107.69,311699999.0
2008-06-24 17:32:00,107.7,107.7,107.67,107.67,166700000.0
2008-06-24 17:33:00,107.67,107.705,107.67,107.7,131800000.0
2008-06-24 17:34:00,107.7,107.72,107.7,107.71,145000000.0
2008-06-24 17:35:00,107.71,107.73,107.7,107.73,356900001.0
2008-06-24 17:36:00,107.73,107.74,107.72,107.72,95600000.0
2008-06-24 17:37:00,107.72,107.74,107.71,107.72,463999998.0
2008-06-24 17:38:00,107.725,107.725,107.7,107.71,187400000.0
2008-06-24 17:39:00,107.71,107.72,107.705,107.705,459399996.0
2008-06-24 17:40:00,107.705,107.725,107.695,107.715,934299992.0
2008-06-24 17:41:00,107.715,107.75,107.715,107.74,1284899994.0
2008-06-24 17:42:00,107.745,107.75,107.725,107.725,390199999.0
2008-06-24 17:43:00,107.725,107.75,107.725,107.74,1641300001.0
2008-06-24 17:44:00,107.74,107.75,107.715,107.725,1449799990.0
2008-06-24 17:45:00,107.725,107.75,107.715,107.745,859999997.0
2008-06-24 17:46:00,107.745,107.75,107.725,107.73,1597699996.0
2008-06-24 17:47:00,107.725,107.75,107.725,107.735,361299997.0
2008-06-24 17:48:00,107.735,107.75,107.73,107.735,986999989.0
2008-06-24 17:49:00,107.735,107.76,107.735,107.755,1296899991.0
2008-06-24 17:50:00,107.755,107.76,107.745,107.76,481899999.0
2008-06-24 17:51:00,107.76,107.76,107.735,107.74,1293499997.0
2008-06-24 17:52:00,107.74,107.76,107.725,107.745,913299996.0
2008-06-24 17:53:00,107.745,107.77,107.74,107.76,1013699997.0
2008-06-24 17:54:00,107.76,107.765,107.74,107.75,721000001.0
2008-06-24 17:55:00,107.755,107.76,107.75,107.76,79200001.0
2008-06-24 17:56:00,107.765,107.79,107.76,107.79,554899998.0
2008-06-24 17:57:00,107.79,107.795,107.77,107.78,467299999.0
2008-06-24 17:58:00,107.78,107.78,107.765,107.765,206800000.0
2008-06-24 17:59:00,107.765,107.77,107.76,107.76,290600000.0
2008-06-24 18:00:00,107.755,107.76,107.74,107.76,418799998.0
2008-06-24 18:01:00,107.76,107.76,107.74,107.74,378100000.0
2008-06-24 18:02:00,107.735,107.88,107.73,107.88,607500001.0
2008-06-24 18:03:00,107.875,107.875,107.845,107.87,885900006.0
2008-06-24 18:04:00,107.87,107.89,107.855,107.875,872100000.0
2008-06-24 18:05:00,107.875,107.88,107.855,107.87,400700000.0
2008-06-24 18:06:00,107.87,107.89,107.87,107.89,240200000.0
2008-06-24 18:07:00,107.89,108.01,107.89,107.98,786099999.0
2008-06-24 18:08:00,107.975,107.975,107.95,107.965,802300001.0
2008-06-24 18:09:00,107.97,107.97,107.95,107.95,765800001.0
2008-06-24 18:10:00,107.955,107.96,107.95,107.95,406500000.0
2008-06-24 18:11:00,107.95,107.97,107.945,107.97,306899998.0
2008-06-24 18:12:00,107.97,107.99,107.96,107.985,298300000.0
2008-06-24 18:13:00,107.985,108.03,107.985,108.0,1034299999.0
2008-06-24 18:14:00,108.0,108.01,107.965,107.97,810899994.0
2008-06-24 18:15:00,107.97,107.98,107.95,107.96,700999999.0
2008-06-24 18:16:00,107.96,107.98,107.96,107.98,266400000.0
2008-06-24 18:17:00,107.98,107.995,107.97,107.99,403900002.0
2008-06-24 18:18:00,107.99,107.99,107.97,107.97,498400000.0
2008-06-24 18:19:00,107.97,108.02,107.96,108.005,485900000.0
2008-06-24 18:20:00,108.005,108.02,107.96,107.97,718999998.0
2008-06-24 18:21:00,107.97,107.99,107.97,107.97,306500000.0
2008-06-24 18:22:00,107.97,107.98,107.955,107.955,603199999.0
2008-06-24 18:23:00,107.955,108.0,107.955,107.99,532299999.0
2008-06-24 18:24:00,107.99,108.0,107.97,107.97,924499998.0
2008-06-24 18:25:00,107.97,107.985,107.97,107.975,864100000.0
2008-06-24 18:26:00,107.975,108.0,107.975,107.995,1028700002.0
2008-06-24 18:27:00,107.995,108.025,107.995,108.01,881500002.0
2008-06-24 18:28:00,108.01,108.02,108.0,108.01,512900000.0
2008-06-24 18:29:00,108.01,108.03,108.01,108.02,367700000.0
2008-06-24 18:30:00,108.02,108.02,107.97,108.01,418299999.0
2008-06-24 18:31:00,108.01,108.03,108.01,108.02,403000000.0
2008-06-24 18:32:00,108.02,108.02,108.0,108.02,389800001.0
2008-06-24 18:33:00,108.02,108.03,108.015,108.02,194000000.0
2008-06-24 18:34:00,108.02,108.02,107.99,107.99,618900000.0
2008-06-24 18:35:00,107.99,108.0,107.97,107.98,354300000.0
2008-06-24 18:36:00,107.975,107.975,107.965,107.965,226300000.0
2008-06-24 18:37:00,107.97,107.97,107.93,107.935,482599998.0
2008-06-24 18:38:00,107.935,107.95,107.925,107.93,319900000.0
2008-06-24 18:39:00,107.94,107.98,107.93,107.97,510500000.0
2008-06-24 18:40:00,107.97,107.97,107.96,107.96,204200001.0
2008-06-24 18:41:00,107.96,107.96,107.955,107.96,240600000.0
2008-06-24 18:42:00,107.96,107.96,107.94,107.94,301100000.0
2008-06-24 18:43:00,107.94,107.95,107.92,107.92,241800000.0
2008-06-24 18:44:00,107.92,107.93,107.9,107.93,368800000.0
2008-06-24 18:45:00,107.93,107.94,107.92,107.93,207800000.0
2008-06-24 18:46:00,107.94,107.94,107.93,107.93,214500000.0
2008-06-24 18:47:00,107.93,107.93,107.91,107.91,127400001.0
2008-06-24 18:48:00,107.91,107.93,107.91,107.91,350100000.0
2008-06-24 18:49:00,107.92,107.92,107.91,107.92,75300000.0
2008-06-24 18:50:00,107.92,107.95,107.915,107.94,327800000.0
2008-06-24 18:51:00,107.95,107.95,107.935,107.94,452900000.0
2008-06-24 18:52:00,107.94,107.95,107.925,107.925,506299997.0
2008-06-24 18:53:00,107.925,107.93,107.915,107.915,174100000.0
2008-06-24 18:54:00,107.915,107.915,107.9,107.9,447300000.0
2008-06-24 18:55:00,107.9,107.91,107.9,107.91,263300001.0
2008-06-24 18:56:00,107.92,107.92,107.885,107.885,639400002.0
2008-06-24 18:57:00,107.885,107.89,107.85,107.86,834300001.0
2008-06-24 18:58:00,107.86,107.87,107.86,107.865,194500000.0
2008-06-24 18:59:00,107.865,107.89,107.865,107.87,242500000.0
2008-06-24 19:00:00,107.87,107.88,107.86,107.87,141800000.0
2008-06-24 19:01:00,107.87,107.88,107.86,107.86,425500000.0
2008-06-24 19:02:00,107.86,107.88,107.855,107.875,320200000.0
2008-06-24 19:03:00,107.875,107.89,107.87,107.88,253700000.0
2008-06-24 19:04:00,107.88,107.89,107.88,107.89,92600000.0
2008-06-24 19:05:00,107.89,107.89,107.835,107.835,405300000.0
2008-06-24 19:06:00,107.835,107.87,107.83,107.87,167500000.0
2008-06-24 19:07:00,107.865,107.89,107.86,107.87,378600000.0
2008-06-24 19:08:00,107.87,107.88,107.85,107.87,283400000.0
2008-06-24 19:09:00,107.87,107.88,107.87,107.88,122600000.0
2008-06-24 19:10:00,107.89,107.89,107.88,107.88,558999997.0
2008-06-24 19:11:00,107.88,107.88,107.85,107.85,363200002.0
2008-06-24 19:12:00,107.855,107.88,107.845,107.855,674900000.0
2008-06-24 19:13:00,107.855,107.86,107.84,107.84,651700000.0
2008-06-24 19:14:00,107.85,107.85,107.835,107.84,411900000.0
2008-06-24 19:15:00,107.835,107.84,107.82,107.84,200500000.0
2008-06-24 19:16:00,107.835,107.84,107.82,107.83,300500000.0
2008-06-24 19:17:00,107.825,107.84,107.82,107.84,200000000.0
2008-06-24 19:18:00,107.84,107.86,107.84,107.85,133900000.0
2008-06-24 19:19:00,107.85,107.86,107.85,107.86,43200000.0
2008-06-24 19:20:00,107.86,107.86,107.85,107.85,145300000.0
2008-06-24 19:21:00,107.85,107.87,107.85,107.855,62500000.0
2008-06-24 19:22:00,107.855,107.87,107.855,107.865,84300000.0
2008-06-24 19:23:00,107.865,107.875,107.865,107.875,100700000.0
2008-06-24 19:24:00,107.875,107.89,107.87,107.88,257100000.0
2008-06-24 19:25:00,107.88,107.89,107.88,107.88,56200000.0
2008-06-24 19:26:00,107.88,107.88,107.87,107.87,146700000.0
2008-06-24 19:27:00,107.87,107.87,107.86,107.87,139500000.0
2008-06-24 19:28:00,107.87,107.88,107.86,107.86,102700000.0
2008-06-24 19:29:00,107.86,107.87,107.845,107.855,380600000.0
2008-06-24 19:30:00,107.855,107.86,107.85,107.86,142100000.0
2008-06-24 19:31:00,107.86,107.86,107.845,107.855,217800001.0
2008-06-24 19:32:00,107.855,107.86,107.845,107.85,168500000.0
2008-06-24 19:33:00,107.85,107.875,107.845,107.86,304799998.0
2008-06-24 19:34:00,107.86,107.87,107.85,107.855,259700000.0
2008-06-24 19:35:00,107.855,107.88,107.855,107.875,201000000.0
2008-06-24 19:36:00,107.875,107.88,107.84,107.85,350000000.0
2008-06-24 19:37:00,107.855,107.865,107.855,107.865,67100000.0
2008-06-24 19:38:00,107.86,107.865,107.83,107.83,166300000.0
2008-06-24 19:39:00,107.83,107.855,107.83,107.84,247800000.0
2008-06-24 19:40:00,107.84,107.84,107.835,107.835,64300000.0
2008-06-24 19:41:00,107.835,107.845,107.83,107.845,78400000.0
2008-06-24 19:42:00,107.845,107.845,107.84,107.84,29100000.0
2008-06-24 19:43:00,107.84,107.845,107.84,107.845,34300000.0
2008-06-24 19:44:00,107.845,107.845,107.845,107.845,1000000.0
2008-06-24 19:45:00,107.84,107.86,107.84,107.86,78800000.0
2008-06-24 19:46:00,107.86,107.89,107.86,107.885,145800000.0
2008-06-24 19:47:00,107.885,107.89,107.88,107.88,157900000.0
2008-06-24 19:48:00,107.88,107.88,107.87,107.87,273600000.0
2008-06-24 19:49:00,107.875,107.875,107.86,107.875,200100000.0
2008-06-24 19:50:00,107.875,107.875,107.86,107.875,114600000.0
2008-06-24 19:51:00,107.875,107.88,107.87,107.87,40000000.0
2008-06-24 19:52:00,107.87,107.875,107.87,107.875,121000000.0
2008-06-24 19:53:00,107.88,107.88,107.875,107.875,13300000.0
2008-06-24 19:54:00,107.87,107.88,107.87,107.875,114300000.0
2008-06-24 19:55:00,107.87,107.875,107.87,107.875,73800000.0
2008-06-24 19:56:00,107.87,107.88,107.87,107.87,102000000.0
2008-06-24 19:57:00,107.87,107.87,107.86,107.87,110300000.0
2008-06-24 19:58:00,107.87,107.88,107.845,107.865,220099999.0
2008-06-24 19:59:00,107.865,107.885,107.865,107.885,266100000.0
2008-06-24 20:00:00,107.885,107.9,107.88,107.9,265800000.0
2008-06-24 20:01:00,107.9,107.9,107.87,107.875,302700000.0
2008-06-24 20:02:00,107.875,107.905,107.87,107.905,484199999.0
2008-06-24 20:03:00,107.905,107.92,107.895,107.9,146100000.0
2008-06-24 20:04:00,107.9,107.91,107.9,107.9,194900000.0
2008-06-24 20:05:00,107.9,107.92,107.9,107.9,276100000.0
2008-06-24 20:06:00,107.9,107.91,107.9,107.905,361800000.0
2008-06-24 20:07:00,107.91,107.92,107.9,107.9,244000000.0
2008-06-24 20:08:00,107.9,107.93,107.9,107.93,213299999.0
2008-06-24 20:09:00,107.93,107.93,107.92,107.92,269200000.0
2008-06-24 20:10:00,107.92,107.92,107.9,107.9,131900000.0
2008-06-24 20:11:00,107.9,107.91,107.9,107.91,260800000.0
2008-06-24 20:12:00,107.92,107.92,107.91,107.92,155500001.0
2008-06-24 20:13:00,107.92,107.93,107.91,107.91,193500000.0
2008-06-24 20:14:00,107.92,107.92,107.9,107.9,181900000.0
2008-06-24 20:15:00,107.9,107.91,107.9,107.9,105600000.0
2008-06-24 20:16:00,107.9,107.9,107.9,107.9,68400000.0
2008-06-24 20:17:00,107.895,107.91,107.895,107.91,350300000.0
2008-06-24 20:18:00,107.91,107.91,107.89,107.89,354500000.0
2008-06-24 20:19:00,107.895,107.9,107.89,107.9,179300000.0
2008-06-24 20:20:00,107.9,107.92,107.895,107.92,356000000.0
2008-06-24 20:21:00,107.92,107.93,107.92,107.93,139300000.0
2008-06-24 20:22:00,107.93,107.93,107.905,107.92,247700001.0
2008-06-24 20:23:00,107.92,107.92,107.905,107.915,280500000.0
2008-06-24 20:24:00,107.92,107.92,107.885,107.89,452100001.0
2008-06-24 20:25:00,107.89,107.91,107.89,107.91,144400001.0
2008-06-24 20:26:00,107.91,107.91,107.89,107.9,156800000.0
2008-06-24 20:27:00,107.9,107.91,107.89,107.91,112300000.0
2008-06-24 20:28:00,107.91,107.92,107.9,107.91,201000000.0
2008-06-24 20:29:00,107.915,107.94,107.915,107.93,197800000.0
2008-06-24 20:30:00,107.93,107.93,107.905,107.91,273300000.0
2008-06-24 20:31:00,107.91,107.92,107.91,107.91,63300000.0
2008-06-24 20:32:00,107.92,107.93,107.915,107.925,172200000.0
2008-06-24 20:33:00,107.925,107.93,107.92,107.92,185500000.0
2008-06-24 20:34:00,107.92,107.92,107.91,107.92,172999999.0
2008-06-24 20:35:00,107.92,107.94,107.92,107.925,389700000.0
2008-06-24 20:36:00,107.925,107.94,107.92,107.94,280800000.0
2008-06-24 20:37:00,107.94,107.94,107.93,107.93,257900000.0
2008-06-24 20:38:00,107.94,107.94,107.93,107.935,60800000.0
2008-06-24 20:39:00,107.93,107.93,107.92,107.92,98800000.0
2008-06-24 20:40:00,107.92,107.92,107.91,107.92,128600000.0
2008-06-24 20:41:00,107.92,107.92,107.9,107.9,169600000.0
2008-06-24 20:42:00,107.9,107.9,107.89,107.9,319000000.0
2008-06-24 20:43:00,107.9,107.9,107.9,107.9,48900000.0
2008-06-24 20:44:00,107.9,107.9,107.89,107.9,238200000.0
2008-06-24 20:45:00,107.9,107.9,107.875,107.88,233100000.0
2008-06-24 20:46:00,107.885,107.89,107.885,107.89,153600001.0
2008-06-24 20:47:00,107.885,107.89,107.87,107.87,80100000.0
2008-06-24 20:48:00,107.865,107.87,107.865,107.87,137800000.0
2008-06-24 20:49:00,107.87,107.89,107.87,107.88,176100000.0
2008-06-24 20:50:00,107.88,107.89,107.87,107.89,172900000.0
2008-06-24 20:51:00,107.89,107.89,107.88,107.88,49400000.0
2008-06-24 20:52:00,107.885,107.89,107.88,107.88,149300000.0
2008-06-24 20:53:00,107.885,107.89,107.885,107.89,30700000.0
2008-06-24 20:54:00,107.89,107.9,107.89,107.9,115300000.0
2008-06-24 20:55:00,107.9,107.94,107.9,107.93,384060002.0
2008-06-24 20:56:00,107.93,107.93,107.9,107.91,177800000.0
2008-06-24 20:57:00,107.91,107.91,107.895,107.9,149900000.0
2008-06-24 20:58:00,107.9,107.9,107.88,107.89,166800000.0
2008-06-24 20:59:00,107.89,107.9,107.88,107.9,411200000.0
2008-06-24 21:00:00,107.905,107.91,107.895,107.9,320399999.0
2008-06-24 21:01:00,107.9,107.9,107.885,107.89,113400000.0
2008-06-24 21:02:00,107.89,107.91,107.88,107.9,111800000.0
2008-06-24 21:03:00,107.905,107.91,107.9,107.9,471800000.0
2008-06-24 21:04:00,107.9,107.9,107.9,107.9,134000000.0
2008-06-24 21:05:00,107.9,107.9,107.9,107.9,7500000.0
2008-06-24 21:06:00,107.9,107.9,107.84,107.85,230700000.0
2008-06-24 21:07:00,107.85,107.875,107.85,107.87,320900000.0
2008-06-24 21:08:00,107.87,107.88,107.86,107.87,223200001.0
2008-06-24 21:09:00,107.87,107.87,107.83,107.84,467400000.0
2008-06-24 21:10:00,107.84,107.84,107.83,107.83,171000000.0
2008-06-24 21:11:00,107.83,107.84,107.83,107.83,149800000.0
2008-06-24 21:12:00,107.83,107.84,107.82,107.83,302700000.0
2008-06-24 21:13:00,107.83,107.83,107.82,107.82,442300000.0
2008-06-24 21:14:00,107.82,107.83,107.805,107.82,181900001.0
2008-06-24 21:15:00,107.82,107.83,107.815,107.82,209200000.0
2008-06-24 21:16:00,107.82,107.83,107.815,107.82,108500000.0
2008-06-24 21:17:00,107.82,107.82,107.8,107.81,232800001.0
2008-06-24 21:18:00,107.81,107.82,107.81,107.81,208000000.0
2008-06-24 21:19:00,107.81,107.81,107.79,107.79,153900001.0
2008-06-24 21:20:00,107.79,107.81,107.79,107.8,55600000.0
2008-06-24 21:21:00,107.8,107.81,107.79,107.81,161700000.0
2008-06-24 21:22:00,107.81,107.81,107.795,107.795,31200000.0
2008-06-24 21:23:00,107.795,107.795,107.79,107.795,41300000.0
2008-06-24 21:24:00,107.79,107.8,107.785,107.79,208400000.0
2008-06-24 21:25:00,107.79,107.795,107.76,107.77,135000000.0
2008-06-24 21:26:00,107.77,107.77,107.76,107.77,61200000.0
2008-06-24 21:27:00,107.765,107.805,107.76,107.805,188400000.0
2008-06-24 21:28:00,107.805,107.81,107.77,107.78,197900000.0
2008-06-24 21:29:00,107.785,107.785,107.775,107.775,52000000.0
2008-06-24 21:30:00,107.775,107.79,107.77,107.78,143600000.0
2008-06-24 21:31:00,107.78,107.78,107.77,107.775,91600000.0
2008-06-24 21:32:00,107.775,107.78,107.775,107.78,8500000.0
2008-06-24 21:33:00,107.78,107.78,107.77,107.775,202000000.0
2008-06-24 21:34:00,107.78,107.8,107.78,107.795,57500000.0
2008-06-24 21:35:00,107.795,107.805,107.79,107.8,157300000.0
2008-06-24 21:36:00,107.8,107.8,107.77,107.78,175700000.0
2008-06-24 21:37:00,107.78,107.78,107.77,107.77,135400000.0
2008-06-24 21:38:00,107.77,107.77,107.735,107.75,248900000.0
2008-06-24 21:39:00,107.755,107.77,107.745,107.745,191100000.0
2008-06-24 21:40:00,107.745,107.755,107.735,107.755,246400000.0
2008-06-24 21:41:00,107.76,107.77,107.74,107.74,171100000.0
2008-06-24 21:42:00,107.74,107.76,107.73,107.76,88500000.0
2008-06-24 21:43:00,107.76,107.77,107.745,107.77,129700000.0
2008-06-24 21:44:00,107.77,107.78,107.76,107.77,213500000.0
2008-06-24 21:45:00,107.77,107.79,107.77,107.77,255200000.0
2008-06-24 21:46:00,107.77,107.78,107.77,107.775,140200000.0
2008-06-24 21:47:00,107.775,107.78,107.77,107.78,53500000.0
2008-06-24 21:48:00,107.79,107.79,107.78,107.79,66900000.0
2008-06-24 21:49:00,107.79,107.79,107.775,107.78,68700000.0
2008-06-24 21:50:00,107.78,107.78,107.755,107.76,148500000.0
2008-06-24 21:51:00,107.76,107.78,107.755,107.765,283200000.0
2008-06-24 21:52:00,107.765,107.78,107.75,107.76,131100000.0
2008-06-24 21:53:00,107.76,107.775,107.755,107.775,29000000.0
2008-06-24 21:54:00,107.77,107.775,107.77,107.77,31500000.0
2008-06-24 21:55:00,107.77,107.78,107.76,107.77,111100000.0
2008-06-24 21:56:00,107.765,107.78,107.76,107.76,137100000.0
2008-06-24 21:57:00,107.76,107.78,107.76,107.775,49200000.0
2008-06-24 21:58:00,107.775,107.79,107.775,107.785,60700000.0
2008-06-24 21:59:00,107.78,107.785,107.78,107.78,105000000.0
2008-06-24 22:00:00,107.79,107.79,107.765,107.77,63300000.0
2008-06-24 22:01:00,107.775,107.79,107.77,107.79,57200000.0
2008-06-24 22:02:00,107.785,107.79,107.78,107.79,34100000.0
2008-06-24 22:03:00,107.78,107.79,107.77,107.79,24400000.0
2008-06-24 22:04:00,107.79,107.79,107.78,107.78,42660000.0
2008-06-24 22:05:00,107.79,107.8,107.785,107.8,21600000.0
2008-06-24 22:06:00,107.79,107.8,107.78,107.78,19700000.0
2008-06-24 22:07:00,107.78,107.79,107.78,107.78,15800000.0
2008-06-24 22:08:00,107.78,107.8,107.78,107.785,34800000.0
2008-06-24 22:09:00,107.785,107.8,107.785,107.79,11300000.0
2008-06-24 22:10:00,107.79,107.81,107.79,107.81,45000000.0
2008-06-24 22:11:00,107.8,107.805,107.8,107.805,8400000.0
2008-06-24 22:12:00,107.805,107.805,107.79,107.8,28600000.0
2008-06-24 22:13:00,107.8,107.805,107.8,107.805,10600000.0
2008-06-24 22:14:00,107.805,107.805,107.805,107.805,25500000.0
2008-06-24 22:15:00,107.805,107.825,107.805,107.82,41000000.0
2008-06-24 22:16:00,107.82,107.83,107.81,107.825,77000000.0
2008-06-24 22:17:00,107.825,107.84,107.82,107.825,223800000.0
2008-06-24 22:18:00,107.825,107.83,107.82,107.83,95200000.0
2008-06-24 22:19:00,107.83,107.855,107.83,107.83,125300000.0
2008-06-24 22:20:00,107.83,107.83,107.83,107.83,10800000.0
2008-06-24 22:21:00,107.835,107.85,107.82,107.84,73300000.0
2008-06-24 22:22:00,107.84,107.86,107.84,107.855,51600000.0
2008-06-24 22:23:00,107.86,107.86,107.78,107.78,140000000.0
2008-06-24 22:24:00,107.785,107.785,107.785,107.785,8700000.0
2008-06-24 22:25:00,107.78,107.78,107.77,107.78,60200000.0
2008-06-24 22:26:00,107.785,107.79,107.78,107.785,43800000.0
2008-06-24 22:27:00,107.79,107.815,107.78,107.785,93700000.0
2008-06-24 22:28:00,107.78,107.79,107.78,107.79,33300000.0
2008-06-24 22:29:00,107.79,107.85,107.79,107.805,163500000.0
2008-06-24 22:30:00,107.8,107.81,107.78,107.81,68600000.0
2008-06-24 22:31:00,107.81,107.815,107.81,107.815,4300000.0
2008-06-24 22:33:00,107.81,107.81,107.81,107.81,11600000.0
2008-06-24 22:34:00,107.815,107.825,107.815,107.825,7600000.0
2008-06-24 22:35:00,107.815,107.815,107.815,107.815,21100000.0
2008-06-24 22:36:00,107.815,107.815,107.815,107.815,2800000.0
2008-06-24 22:37:00,107.825,107.825,107.825,107.825,1000000.0
2008-06-24 22:38:00,107.82,107.82,107.82,107.82,1000000.0
2008-06-24 22:39:00,107.825,107.825,107.815,107.815,11600000.0
2008-06-24 22:41:00,107.815,107.82,107.815,107.82,11100000.0
2008-06-24 22:42:00,107.82,107.82,107.82,107.82,3000000.0
2008-06-24 22:43:00,107.82,107.83,107.82,107.82,28700000.0
2008-06-24 22:44:00,107.82,107.83,107.82,107.83,75500000.0
2008-06-24 22:45:00,107.83,107.83,107.815,107.83,63500000.0
2008-06-24 22:46:00,107.83,107.83,107.81,107.81,65700000.0
2008-06-24 22:47:00,107.815,107.815,107.815,107.815,1000000.0
2008-06-24 22:48:00,107.82,107.825,107.82,107.82,42800000.0
2008-06-24 22:49:00,107.82,107.82,107.82,107.82,29600000.0
2008-06-24 22:50:00,107.82,107.82,107.82,107.82,1500000.0
2008-06-24 22:51:00,107.82,107.83,107.82,107.82,39000000.0
2008-06-24 22:52:00,107.83,107.83,107.82,107.82,12800000.0
2008-06-24 22:53:00,107.825,107.83,107.825,107.83,25900000.0
2008-06-24 22:54:00,107.83,107.84,107.82,107.83,45200000.0
2008-06-24 22:55:00,107.81,107.83,107.805,107.805,27600000.0
2008-06-24 22:56:00,107.805,107.82,107.805,107.82,5400000.0
2008-06-24 22:57:00,107.82,107.82,107.8,107.8,44900000.0
2008-06-24 22:59:00,107.8,107.81,107.8,107.805,90000000.0
2008-06-24 23:00:00,107.805,107.81,107.8,107.8,23900000.0
2008-06-24 23:01:00,107.8,107.8,107.8,107.8,1900000.0
2008-06-24 23:02:00,107.8,107.82,107.8,107.81,44500000.0
2008-06-24 23:03:00,107.8,107.82,107.8,107.81,49600000.0
2008-06-24 23:04:00,107.8,107.805,107.8,107.805,66900000.0
2008-06-24 23:05:00,107.8,107.82,107.8,107.82,140000001.0
2008-06-24 23:06:00,107.825,107.83,107.82,107.82,102100000.0
2008-06-24 23:07:00,107.82,107.83,107.82,107.83,50500000.0
2008-06-24 23:08:00,107.82,107.82,107.81,107.815,215400003.0
2008-06-24 23:09:00,107.82,107.82,107.815,107.82,42300000.0
2008-06-24 23:10:00,107.82,107.82,107.815,107.82,23900000.0
2008-06-24 23:11:00,107.82,107.82,107.81,107.82,36500001.0
2008-06-24 23:12:00,107.815,107.82,107.815,107.815,38100000.0
2008-06-24 23:13:00,107.815,107.815,107.81,107.815,22500000.0
2008-06-24 23:14:00,107.82,107.83,107.81,107.83,45600000.0
2008-06-24 23:15:00,107.83,107.83,107.82,107.82,100999997.0
2008-06-24 23:17:00,107.815,107.83,107.815,107.83,43400000.0
2008-06-24 23:18:00,107.83,107.83,107.82,107.82,13600000.0
2008-06-24 23:19:00,107.82,107.83,107.82,107.83,28400000.0
2008-06-24 23:21:00,107.83,107.83,107.825,107.825,2500000.0
2008-06-24 23:22:00,107.83,107.84,107.83,107.83,81700000.0
2008-06-24 23:23:00,107.83,107.83,107.83,107.83,3000000.0
2008-06-24 23:24:00,107.83,107.83,107.825,107.825,22800000.0
2008-06-24 23:25:00,107.825,107.825,107.825,107.825,7400000.0
2008-06-24 23:26:00,107.83,107.84,107.825,107.835,80800000.0
2008-06-24 23:27:00,107.835,107.835,107.83,107.835,26200000.0
2008-06-24 23:28:00,107.83,107.835,107.83,107.835,20200001.0
2008-06-24 23:29:00,107.835,107.845,107.835,107.845,24500000.0
2008-06-24 23:30:00,107.845,107.865,107.81,107.81,97700000.0
2008-06-24 23:31:00,107.85,107.855,107.81,107.835,50900000.0
2008-06-24 23:32:00,107.82,107.82,107.8,107.8,85099998.0
2008-06-24 23:33:00,107.8,107.8,107.8,107.8,150500000.0
2008-06-24 23:34:00,107.835,107.845,107.8,107.82,102000002.0
2008-06-24 23:35:00,107.815,107.82,107.81,107.815,16800000.0
2008-06-24 23:36:00,107.82,107.825,107.82,107.825,11200000.0
2008-06-24 23:37:00,107.83,107.83,107.82,107.83,59700000.0
2008-06-24 23:38:00,107.83,107.84,107.83,107.84,21200000.0
2008-06-24 23:39:00,107.835,107.835,107.82,107.82,5800000.0
2008-06-24 23:40:00,107.82,107.82,107.8,107.8,110999996.0
2008-06-24 23:41:00,107.8,107.82,107.8,107.82,207100004.0
2008-06-24 23:42:00,107.82,107.83,107.82,107.82,73100000.0
2008-06-24 23:43:00,107.825,107.825,107.825,107.825,1000000.0
2008-06-24 23:45:00,107.82,107.82,107.82,107.82,1000000.0
2008-06-24 23:47:00,107.82,107.82,107.82,107.82,7700000.0
2008-06-24 23:48:00,107.82,107.82,107.82,107.82,1000000.0
2008-06-24 23:50:00,107.83,107.84,107.82,107.82,44600000.0
2008-06-24 23:51:00,107.81,107.82,107.81,107.82,42500000.0
2008-06-24 23:52:00,107.82,107.845,107.815,107.815,55600000.0
2008-06-24 23:53:00,107.82,107.82,107.82,107.82,1000000.0
2008-06-24 23:54:00,107.81,107.81,107.81,107.81,6500000.0
2008-06-24 23:55:00,107.83,107.84,107.82,107.82,89400000.0
2008-06-24 23:56:00,107.81,107.82,107.81,107.815,19400000.0
2008-06-24 23:57:00,107.82,107.825,107.82,107.82,52200000.0
2008-06-24 23:58:00,107.81,107.84,107.81,107.825,61499999.0
2008-06-24 23:59:00,107.825,107.825,107.82,107.82,2000000.0
2008-06-25 00:00:00,107.81,107.81,107.81,107.81,15800000.0
2008-06-25 00:01:00,107.81,107.815,107.81,107.815,47300000.0
2008-06-25 00:02:00,107.81,107.81,107.77,107.775,73800000.0
2008-06-25 00:03:00,107.775,107.78,107.76,107.77,70900000.0
2008-06-25 00:04:00,107.77,107.775,107.735,107.75,104800000.0
2008-06-25 00:05:00,107.75,107.77,107.735,107.77,290100002.0
2008-06-25 00:06:00,107.77,107.77,107.76,107.77,23900000.0
2008-06-25 00:07:00,107.775,107.775,107.76,107.765,50800000.0
2008-06-25 00:08:00,107.77,107.77,107.77,107.77,1000000.0
2008-06-25 00:09:00,107.77,107.77,107.76,107.76,113399999.0
2008-06-25 00:10:00,107.76,107.775,107.76,107.765,131300000.0
2008-06-25 00:11:00,107.77,107.775,107.76,107.76,20600000.0
2008-06-25 00:12:00,107.765,107.765,107.76,107.76,8000000.0
2008-06-25 00:13:00,107.76,107.76,107.75,107.755,149400000.0
2008-06-25 00:14:00,107.75,107.755,107.74,107.75,77900000.0
2008-06-25 00:15:00,107.75,107.755,107.75,107.75,30600000.0
2008-06-25 00:16:00,107.75,107.755,107.75,107.755,9600000.0
2008-06-25 00:17:00,107.755,107.755,107.745,107.745,18900000.0
2008-06-25 00:18:00,107.745,107.755,107.745,107.755,13200000.0
2008-06-25 00:19:00,107.755,107.76,107.75,107.755,47200000.0
2008-06-25 00:21:00,107.76,107.76,107.76,107.76,2000000.0
2008-06-25 00:22:00,107.76,107.765,107.755,107.76,14200000.0
2008-06-25 00:24:00,107.75,107.75,107.75,107.75,10200000.0
2008-06-25 00:25:00,107.75,107.75,107.73,107.745,57500000.0
2008-06-25 00:26:00,107.745,107.745,107.74,107.74,62600000.0
2008-06-25 00:27:00,107.74,107.79,107.74,107.78,215699999.0
2008-06-25 00:28:00,107.78,107.78,107.775,107.775,33600000.0
2008-06-25 00:29:00,107.775,107.775,107.765,107.765,96400000.0
2008-06-25 00:30:00,107.765,107.765,107.76,107.76,121600000.0
2008-06-25 00:31:00,107.76,107.77,107.755,107.77,127000000.0
2008-06-25 00:32:00,107.77,107.77,107.75,107.765,53400000.0
2008-06-25 00:33:00,107.765,107.79,107.76,107.775,136100000.0
2008-06-25 00:34:00,107.775,107.775,107.77,107.77,9300000.0
2008-06-25 00:35:00,107.765,107.83,107.765,107.795,110700000.0
2008-06-25 00:36:00,107.795,107.835,107.79,107.81,248099999.0
2008-06-25 00:37:00,107.81,107.81,107.795,107.795,151600000.0
2008-06-25 00:38:00,107.795,107.8,107.78,107.79,251700000.0
2008-06-25 00:39:00,107.79,107.79,107.785,107.785,22400000.0
2008-06-25 00:40:00,107.785,107.795,107.77,107.79,202300000.0
2008-06-25 00:41:00,107.79,107.79,107.78,107.785,100700000.0
2008-06-25 00:42:00,107.785,107.79,107.78,107.785,96400000.0
2008-06-25 00:43:00,107.785,107.785,107.78,107.78,48000000.0
2008-06-25 00:44:00,107.78,107.79,107.78,107.79,34100000.0
2008-06-25 00:45:00,107.79,107.79,107.78,107.78,31400000.0
2008-06-25 00:46:00,107.78,107.795,107.78,107.79,114200000.0
2008-06-25 00:47:00,107.785,107.785,107.785,107.785,5600000.0
2008-06-25 00:48:00,107.785,107.785,107.78,107.785,47300000.0
2008-06-25 00:49:00,107.785,107.785,107.785,107.785,7600000.0
2008-06-25 00:50:00,107.785,107.79,107.78,107.78,27200000.0
2008-06-25 00:51:00,107.78,107.79,107.775,107.785,75600000.0
2008-06-25 00:52:00,107.78,107.78,107.78,107.78,24600000.0
2008-06-25 00:53:00,107.78,107.79,107.77,107.78,143999999.0
2008-06-25 00:54:00,107.78,107.79,107.775,107.775,83200000.0
2008-06-25 00:55:00,107.775,107.79,107.775,107.78,30700000.0
2008-06-25 00:56:00,107.78,107.78,107.77,107.78,88399999.0
2008-06-25 00:58:00,107.785,107.785,107.78,107.785,30100000.0
2008-06-25 00:59:00,107.785,107.785,107.785,107.785,15200000.0
2008-06-25 01:00:00,107.785,107.785,107.78,107.78,102400000.0
2008-06-25 01:01:00,107.78,107.78,107.775,107.78,28800000.0
2008-06-25 01:02:00,107.775,107.775,107.775,107.775,10300000.0
2008-06-25 01:03:00,107.775,107.78,107.77,107.775,75500000.0
2008-06-25 01:04:00,107.775,107.78,107.775,107.775,4700000.0
2008-06-25 01:05:00,107.775,107.775,107.775,107.775,7600000.0
2008-06-25 01:06:00,107.775,107.775,107.77,107.775,29300000.0
2008-06-25 01:07:00,107.78,107.795,107.78,107.795,41900000.0
2008-06-25 01:08:00,107.79,107.805,107.79,107.8,105400000.0
2008-06-25 01:09:00,107.8,107.81,107.8,107.81,81700000.0
2008-06-25 01:10:00,107.81,107.81,107.8,107.805,270500000.0
2008-06-25 01:11:00,107.81,107.81,107.8,107.805,195900000.0
2008-06-25 01:12:00,107.805,107.805,107.805,107.805,10000000.0
2008-06-25 01:13:00,107.8,107.805,107.8,107.805,23100000.0
2008-06-25 01:14:00,107.81,107.81,107.8,107.8,128100001.0
2008-06-25 01:15:00,107.8,107.8,107.795,107.8,34400000.0
2008-06-25 01:16:00,107.805,107.805,107.805,107.805,3000000.0
2008-06-25 01:17:00,107.8,107.8,107.8,107.8,50799998.0
2008-06-25 01:18:00,107.8,107.8,107.8,107.8,2800000.0
2008-06-25 01:19:00,107.8,107.8,107.8,107.8,1000000.0
2008-06-25 01:20:00,107.8,107.8,107.8,107.8,1800000.0
2008-06-25 01:21:00,107.8,107.8,107.795,107.795,2000000.0
2008-06-25 01:22:00,107.8,107.805,107.8,107.805,52400000.0
2008-06-25 01:23:00,107.81,107.81,107.81,107.81,13400000.0
2008-06-25 01:24:00,107.81,107.825,107.81,107.82,108900000.0
2008-06-25 01:25:00,107.82,107.825,107.805,107.825,157000000.0
2008-06-25 01:26:00,107.83,107.83,107.82,107.82,162600000.0
2008-06-25 01:27:00,107.82,107.83,107.82,107.83,106000000.0
2008-06-25 01:28:00,107.83,107.83,107.815,107.82,74600000.0
2008-06-25 01:29:00,107.82,107.83,107.82,107.82,134100000.0
2008-06-25 01:30:00,107.83,107.83,107.825,107.83,249500000.0
2008-06-25 01:31:00,107.83,107.83,107.83,107.83,252600000.0
2008-06-25 01:32:00,107.83,107.83,107.83,107.83,73800000.0
2008-06-25 01:33:00,107.83,107.83,107.82,107.82,212800000.0
2008-06-25 01:34:00,107.82,107.82,107.81,107.815,162799999.0
2008-06-25 01:35:00,107.82,107.82,107.815,107.82,131200000.0
2008-06-25 01:36:00,107.82,107.85,107.82,107.845,430899999.0
2008-06-25 01:37:00,107.84,107.84,107.83,107.83,174299999.0
2008-06-25 01:38:00,107.83,107.83,107.815,107.815,163000000.0
2008-06-25 01:39:00,107.82,107.82,107.81,107.815,97600000.0
2008-06-25 01:40:00,107.82,107.82,107.815,107.815,92200000.0
2008-06-25 01:42:00,107.81,107.81,107.81,107.81,88200000.0
2008-06-25 01:43:00,107.81,107.81,107.81,107.81,88200000.0
2008-06-25 01:44:00,107.81,107.82,107.81,107.82,155300000.0
2008-06-25 01:45:00,107.82,107.82,107.815,107.815,89400000.0
2008-06-25 01:46:00,107.815,107.815,107.815,107.815,2000000.0
2008-06-25 01:47:00,107.81,107.82,107.81,107.815,75600000.0
2008-06-25 01:49:00,107.82,107.835,107.82,107.835,131400000.0
2008-06-25 01:50:00,107.835,107.835,107.815,107.825,43000001.0
2008-06-25 01:51:00,107.83,107.83,107.82,107.825,140500000.0
2008-06-25 01:53:00,107.82,107.82,107.82,107.82,149600000.0
2008-06-25 01:54:00,107.82,107.82,107.82,107.82,23600000.0
2008-06-25 01:55:00,107.82,107.82,107.81,107.81,214900001.0
2008-06-25 01:56:00,107.81,107.81,107.79,107.805,506800000.0
2008-06-25 01:57:00,107.8,107.82,107.8,107.82,191800002.0
2008-06-25 01:58:00,107.82,107.82,107.8,107.805,135100000.0
2008-06-25 01:59:00,107.805,107.82,107.805,107.82,187899997.0
2008-06-25 02:00:00,107.82,107.82,107.81,107.81,252999999.0
2008-06-25 02:01:00,107.81,107.82,107.805,107.805,414300000.0
2008-06-25 02:02:00,107.81,107.82,107.81,107.82,218100001.0
2008-06-25 02:03:00,107.82,107.82,107.81,107.815,221900000.0
2008-06-25 02:04:00,107.82,107.83,107.82,107.82,279899996.0
2008-06-25 02:05:00,107.82,107.82,107.8,107.8,514499999.0
2008-06-25 02:06:00,107.8,107.81,107.79,107.79,682600003.0
2008-06-25 02:07:00,107.79,107.795,107.745,107.755,869400006.0
2008-06-25 02:08:00,107.755,107.78,107.755,107.78,378999998.0
2008-06-25 02:09:00,107.78,107.78,107.775,107.775,82100000.0
2008-06-25 02:10:00,107.775,107.78,107.77,107.78,195200002.0
2008-06-25 02:11:00,107.78,107.78,107.77,107.78,254300000.0
2008-06-25 02:12:00,107.78,107.79,107.775,107.785,239800006.0
2008-06-25 02:13:00,107.785,107.805,107.78,107.805,314599997.0
2008-06-25 02:14:00,107.8,107.81,107.79,107.805,590400007.0
2008-06-25 02:16:00,107.805,107.81,107.8,107.8,179500005.0
2008-06-25 02:17:00,107.8,107.81,107.8,107.8,482699990.0
2008-06-25 02:18:00,107.805,107.82,107.805,107.81,415100004.0
2008-06-25 02:19:00,107.81,107.82,107.81,107.81,197800003.0
2008-06-25 02:20:00,107.81,107.82,107.81,107.81,124500001.0
2008-06-25 02:21:00,107.81,107.82,107.81,107.81,213400001.0
2008-06-25 02:22:00,107.81,107.81,107.81,107.81,167200000.0
2008-06-25 02:23:00,107.81,107.81,107.81,107.81,241800000.0
2008-06-25 02:24:00,107.81,107.81,107.79,107.8,604399994.0
2008-06-25 02:25:00,107.8,107.8,107.79,107.79,209000000.0
2008-06-25 02:26:00,107.79,107.8,107.79,107.8,452000001.0
2008-06-25 02:27:00,107.8,107.82,107.79,107.815,954199997.0
2008-06-25 02:28:00,107.82,107.82,107.8,107.805,973099995.0
2008-06-25 02:29:00,107.8,107.805,107.795,107.8,189399999.0
2008-06-25 02:30:00,107.8,107.8,107.79,107.8,270999998.0
2008-06-25 02:31:00,107.805,107.805,107.8,107.805,53299998.0
2008-06-25 02:32:00,107.8,107.805,107.8,107.8,215499995.0
2008-06-25 02:33:00,107.8,107.8,107.79,107.8,93200000.0
2008-06-25 02:34:00,107.805,107.81,107.795,107.8,303700000.0
2008-06-25 02:35:00,107.8,107.8,107.795,107.795,196100001.0
2008-06-25 02:36:00,107.8,107.8,107.79,107.79,511700002.0
2008-06-25 02:37:00,107.79,107.81,107.79,107.8,291899999.0
2008-06-25 02:38:00,107.8,107.81,107.8,107.81,99200000.0
2008-06-25 02:39:00,107.805,107.81,107.8,107.8,576799994.0
2008-06-25 02:40:00,107.8,107.81,107.8,107.81,157600000.0
2008-06-25 02:41:00,107.81,107.81,107.8,107.8,232999997.0
2008-06-25 02:42:00,107.8,107.8,107.79,107.8,437299994.0
2008-06-25 02:43:00,107.8,107.8,107.8,107.8,285599999.0
2008-06-25 02:44:00,107.8,107.81,107.8,107.8,957100002.0
2008-06-25 02:45:00,107.8,107.81,107.8,107.8,602699997.0
2008-06-25 02:46:00,107.8,107.81,107.8,107.8,243099999.0
2008-06-25 02:47:00,107.8,107.81,107.8,107.8,475100008.0
2008-06-25 02:48:00,107.8,107.81,107.8,107.8,262600001.0
2008-06-25 02:49:00,107.8,107.81,107.79,107.8,501400000.0
2008-06-25 02:50:00,107.8,107.8,107.78,107.79,725700007.0
2008-06-25 02:51:00,107.79,107.8,107.79,107.8,373700005.0
2008-06-25 02:52:00,107.8,107.8,107.795,107.795,136800000.0
2008-06-25 02:53:00,107.79,107.8,107.78,107.8,824200006.0
2008-06-25 02:54:00,107.8,107.8,107.78,107.79,825400004.0
2008-06-25 02:55:00,107.79,107.81,107.79,107.79,1056599999.0
2008-06-25 02:56:00,107.8,107.8,107.78,107.78,676500010.0
2008-06-25 02:57:00,107.785,107.79,107.76,107.76,894199993.0
2008-06-25 02:58:00,107.76,107.76,107.73,107.74,1012069997.0
2008-06-25 02:59:00,107.74,107.75,107.74,107.74,808100011.0
2008-06-25 03:00:00,107.74,107.76,107.74,107.745,690600009.0
2008-06-25 03:01:00,107.75,107.75,107.735,107.74,827500014.0
2008-06-25 03:02:00,107.74,107.75,107.74,107.74,199200009.0
2008-06-25 03:03:00,107.74,107.75,107.74,107.75,290599993.0
2008-06-25 03:04:00,107.75,107.76,107.75,107.76,549270006.0
2008-06-25 03:05:00,107.76,107.76,107.74,107.74,464600003.0
2008-06-25 03:06:00,107.74,107.74,107.73,107.74,428300002.0
2008-06-25 03:07:00,107.74,107.74,107.73,107.73,624799999.0
2008-06-25 03:08:00,107.73,107.74,107.73,107.735,988200003.0
2008-06-25 03:09:00,107.735,107.74,107.71,107.73,471800000.0
2008-06-25 03:10:00,107.725,107.73,107.71,107.72,384299999.0
2008-06-25 03:11:00,107.72,107.725,107.715,107.725,15700000.0
2008-06-25 03:12:00,107.725,107.73,107.715,107.725,172299999.0
2008-06-25 03:13:00,107.73,107.735,107.725,107.73,61000000.0
2008-06-25 03:14:00,107.725,107.725,107.725,107.725,6000000.0
2008-06-25 03:15:00,107.725,107.73,107.725,107.73,15000000.0
2008-06-25 03:16:00,107.73,107.735,107.725,107.725,130900001.0
2008-06-25 03:17:00,107.73,107.73,107.725,107.725,229300000.0
2008-06-25 03:18:00,107.725,107.725,107.72,107.72,32900000.0
2008-06-25 03:19:00,107.72,107.72,107.71,107.715,230799999.0
2008-06-25 03:20:00,107.715,107.725,107.715,107.72,195299997.0
2008-06-25 03:21:00,107.72,107.72,107.72,107.72,64500000.0
2008-06-25 03:22:00,107.72,107.72,107.71,107.71,58200001.0
2008-06-25 03:23:00,107.71,107.71,107.7,107.71,260700004.0
2008-06-25 03:24:00,107.7,107.7,107.69,107.69,423400003.0
2008-06-25 03:25:00,107.69,107.7,107.68,107.69,686970005.0
2008-06-25 03:26:00,107.69,107.7,107.69,107.7,938700005.0
2008-06-25 03:27:00,107.7,107.7,107.69,107.69,452000004.0
2008-06-25 03:28:00,107.69,107.7,107.69,107.69,63100002.0
2008-06-25 03:29:00,107.69,107.69,107.68,107.69,756400007.0
2008-06-25 03:30:00,107.69,107.69,107.67,107.68,746700004.0
2008-06-25 03:31:00,107.68,107.68,107.67,107.67,1066399996.0
2008-06-25 03:32:00,107.67,107.68,107.67,107.67,777599997.0
2008-06-25 03:33:00,107.67,107.69,107.67,107.68,526099997.0
2008-06-25 03:34:00,107.68,107.7,107.68,107.69,428300001.0
2008-06-25 03:35:00,107.69,107.71,107.69,107.69,483799999.0
2008-06-25 03:36:00,107.69,107.7,107.69,107.7,153300001.0
2008-06-25 03:37:00,107.7,107.7,107.67,107.68,485200005.0
2008-06-25 03:38:00,107.68,107.68,107.66,107.67,974000010.0
2008-06-25 03:39:00,107.67,107.67,107.66,107.66,756600004.0
2008-06-25 03:40:00,107.66,107.67,107.66,107.67,666900004.0
2008-06-25 03:41:00,107.67,107.68,107.67,107.68,463300000.0
2008-06-25 03:42:00,107.68,107.7,107.68,107.69,842100003.0
2008-06-25 03:43:00,107.69,107.69,107.68,107.68,213000000.0
2008-06-25 03:44:00,107.68,107.68,107.66,107.665,311570000.0
2008-06-25 03:45:00,107.67,107.67,107.66,107.67,746600010.0
2008-06-25 03:46:00,107.67,107.68,107.67,107.67,686200010.0
2008-06-25 03:47:00,107.67,107.68,107.66,107.68,841700015.0
2008-06-25 03:48:00,107.68,107.69,107.68,107.68,393100009.0
2008-06-25 03:49:00,107.68,107.68,107.67,107.68,229300004.0
2008-06-25 03:50:00,107.68,107.69,107.68,107.69,201800001.0
2008-06-25 03:51:00,107.69,107.705,107.69,107.705,272200000.0
2008-06-25 03:52:00,107.71,107.72,107.705,107.71,501500002.0
2008-06-25 03:53:00,107.71,107.72,107.7,107.72,495800000.0
2008-06-25 03:54:00,107.72,107.72,107.705,107.71,124899999.0
2008-06-25 03:55:00,107.715,107.72,107.705,107.71,228700001.0
2008-06-25 03:56:00,107.705,107.705,107.705,107.705,1000000.0
2008-06-25 03:57:00,107.705,107.72,107.7,107.72,213699999.0
2008-06-25 03:58:00,107.715,107.715,107.7,107.71,236999999.0
2008-06-25 03:59:00,107.71,107.72,107.71,107.71,137500002.0
2008-06-25 04:00:00,107.71,107.71,107.71,107.71,13900000.0
2008-06-25 04:01:00,107.71,107.72,107.705,107.72,196199999.0
2008-06-25 04:02:00,107.72,107.74,107.72,107.74,489000004.0
2008-06-25 04:03:00,107.74,107.74,107.73,107.74,464699999.0
2008-06-25 04:04:00,107.74,107.76,107.74,107.76,177300002.0
2008-06-25 04:05:00,107.76,107.77,107.75,107.77,692100004.0
2008-06-25 04:06:00,107.77,107.77,107.76,107.77,350500002.0
2008-06-25 04:07:00,107.77,107.78,107.77,107.78,334000003.0
2008-06-25 04:08:00,107.78,107.79,107.77,107.78,615900000.0
2008-06-25 04:09:00,107.78,107.78,107.775,107.78,343400000.0
2008-06-25 04:10:00,107.775,107.78,107.775,107.78,11300000.0
2008-06-25 04:11:00,107.78,107.78,107.77,107.77,206500000.0
2008-06-25 04:13:00,107.77,107.77,107.76,107.76,253000000.0
2008-06-25 04:14:00,107.76,107.76,107.76,107.76,83800003.0
2008-06-25 04:15:00,107.765,107.775,107.765,107.77,138199998.0
2008-06-25 04:16:00,107.77,107.77,107.76,107.76,274900000.0
2008-06-25 04:17:00,107.76,107.77,107.76,107.77,446900001.0
2008-06-25 04:18:00,107.77,107.77,107.76,107.77,257700000.0
2008-06-25 04:19:00,107.77,107.77,107.76,107.765,170600000.0
2008-06-25 04:20:00,107.76,107.77,107.755,107.76,293400000.0
2008-06-25 04:21:00,107.76,107.76,107.75,107.75,254900000.0
2008-06-25 04:22:00,107.75,107.75,107.745,107.75,145100000.0
2008-06-25 04:23:00,107.75,107.75,107.74,107.75,170900000.0
2008-06-25 04:24:00,107.75,107.75,107.74,107.75,67800001.0
2008-06-25 04:25:00,107.745,107.75,107.745,107.75,51000000.0
2008-06-25 04:26:00,107.75,107.76,107.75,107.76,152899999.0
2008-06-25 04:27:00,107.76,107.78,107.755,107.77,873700003.0
2008-06-25 04:28:00,107.77,107.78,107.76,107.775,324700000.0
2008-06-25 04:29:00,107.775,107.78,107.76,107.77,935900012.0
2008-06-25 04:30:00,107.77,107.78,107.765,107.77,239000000.0
2008-06-25 04:32:00,107.77,107.78,107.77,107.78,201200001.0
2008-06-25 04:33:00,107.77,107.77,107.76,107.77,315000000.0
2008-06-25 04:34:00,107.77,107.78,107.76,107.78,428799998.0
2008-06-25 04:35:00,107.78,107.78,107.76,107.76,237300000.0
2008-06-25 04:36:00,107.76,107.78,107.76,107.76,841699998.0
2008-06-25 04:37:00,107.76,107.78,107.76,107.77,715200001.0
2008-06-25 04:38:00,107.77,107.77,107.76,107.77,356299997.0
2008-06-25 04:39:00,107.77,107.77,107.76,107.77,149300001.0
2008-06-25 04:40:00,107.77,107.77,107.77,107.77,11000000.0
2008-06-25 04:41:00,107.77,107.77,107.77,107.77,22000000.0
2008-06-25 04:43:00,107.77,107.77,107.75,107.76,153300001.0
2008-06-25 04:44:00,107.76,107.76,107.76,107.76,43600000.0
2008-06-25 04:45:00,107.76,107.76,107.76,107.76,22000000.0
2008-06-25 04:47:00,107.76,107.76,107.76,107.76,22100000.0
2008-06-25 04:48:00,107.76,107.76,107.76,107.76,11000000.0
2008-06-25 04:50:00,107.76,107.76,107.76,107.76,11000000.0
2008-06-25 04:51:00,107.76,107.76,107.76,107.76,34700000.0
2008-06-25 04:52:00,107.76,107.77,107.76,107.76,233899999.0
2008-06-25 04:53:00,107.76,107.8,107.76,107.79,894400005.0
2008-06-25 04:54:00,107.795,107.81,107.79,107.79,800900003.0
2008-06-25 04:55:00,107.79,107.79,107.77,107.79,964200008.0
2008-06-25 04:56:00,107.79,107.79,107.785,107.785,138000002.0
2008-06-25 04:57:00,107.79,107.8,107.78,107.8,671200005.0
2008-06-25 04:58:00,107.795,107.8,107.78,107.79,963500002.0
2008-06-25 04:59:00,107.79,107.8,107.78,107.8,618699997.0
2008-06-25 05:00:00,107.8,107.83,107.79,107.82,1286500011.0
2008-06-25 05:01:00,107.82,107.85,107.82,107.825,1421599996.0
2008-06-25 05:02:00,107.83,107.83,107.8,107.81,1065600002.0
2008-06-25 05:03:00,107.81,107.81,107.79,107.79,383100001.0
2008-06-25 05:04:00,107.79,107.79,107.78,107.78,802600001.0
2008-06-25 05:05:00,107.78,107.79,107.78,107.79,331500000.0
2008-06-25 05:06:00,107.795,107.8,107.79,107.79,415300000.0
2008-06-25 05:07:00,107.79,107.8,107.79,107.79,458600002.0
2008-06-25 05:08:00,107.79,107.79,107.78,107.79,298000001.0
2008-06-25 05:09:00,107.79,107.8,107.78,107.79,657599999.0
2008-06-25 05:10:00,107.79,107.79,107.79,107.79,136100002.0
2008-06-25 05:11:00,107.79,107.79,107.79,107.79,27900000.0
2008-06-25 05:12:00,107.79,107.79,107.79,107.79,273600002.0
2008-06-25 05:13:00,107.79,107.79,107.79,107.79,106299997.0
2008-06-25 05:14:00,107.79,107.8,107.79,107.79,167500000.0
2008-06-25 05:15:00,107.79,107.8,107.79,107.8,118899999.0
2008-06-25 05:16:00,107.8,107.8,107.8,107.8,54000000.0
2008-06-25 05:17:00,107.8,107.82,107.8,107.82,38200000.0
2008-06-25 05:18:00,107.82,107.83,107.81,107.82,726900004.0
2008-06-25 05:19:00,107.82,107.82,107.81,107.81,431100003.0
2008-06-25 05:20:00,107.815,107.82,107.81,107.81,126600000.0
2008-06-25 05:21:00,107.815,107.82,107.81,107.82,249300002.0
2008-06-25 05:22:00,107.82,107.82,107.82,107.82,13900000.0
2008-06-25 05:23:00,107.82,107.82,107.81,107.81,425700003.0
2008-06-25 05:24:00,107.81,107.81,107.81,107.81,83200000.0
2008-06-25 05:25:00,107.81,107.81,107.81,107.81,219700004.0
2008-06-25 05:26:00,107.81,107.81,107.81,107.81,141800002.0
2008-06-25 05:27:00,107.81,107.81,107.81,107.81,325599999.0
2008-06-25 05:28:00,107.81,107.81,107.81,107.81,218000003.0
2008-06-25 05:30:00,107.81,107.81,107.81,107.81,70600000.0
2008-06-25 05:31:00,107.81,107.81,107.81,107.81,393099991.0
2008-06-25 05:32:00,107.81,107.82,107.81,107.81,935399969.0
2008-06-25 05:33:00,107.81,107.81,107.81,107.81,463199986.0
2008-06-25 05:34:00,107.81,107.81,107.81,107.81,155899993.0
2008-06-25 05:35:00,107.81,107.82,107.81,107.82,89199999.0
2008-06-25 05:36:00,107.82,107.82,107.81,107.82,660299996.0
2008-06-25 05:37:00,107.82,107.82,107.81,107.82,278000002.0
2008-06-25 05:38:00,107.82,107.82,107.81,107.81,141000000.0
2008-06-25 05:39:00,107.81,107.82,107.81,107.81,226899996.0
2008-06-25 05:40:00,107.81,107.82,107.81,107.81,188300001.0
2008-06-25 05:41:00,107.81,107.81,107.8,107.81,158500002.0
2008-06-25 05:42:00,107.81,107.81,107.8,107.8,135900001.0
2008-06-25 05:43:00,107.8,107.8,107.8,107.8,89600003.0
2008-06-25 05:44:00,107.8,107.81,107.8,107.81,487500005.0
2008-06-25 05:45:00,107.81,107.83,107.8,107.82,1011600013.0
2008-06-25 05:46:00,107.82,107.83,107.79,107.8,1277600008.0
2008-06-25 05:47:00,107.8,107.82,107.8,107.82,286600002.0
2008-06-25 05:48:00,107.82,107.83,107.81,107.82,611700000.0
2008-06-25 05:49:00,107.825,107.83,107.82,107.83,271700000.0
2008-06-25 05:50:00,107.83,107.83,107.815,107.825,162400000.0
2008-06-25 05:51:00,107.825,107.84,107.82,107.83,344899999.0
2008-06-25 05:52:00,107.825,107.83,107.82,107.83,300299999.0
2008-06-25 05:53:00,107.83,107.83,107.81,107.81,212000003.0
2008-06-25 05:54:00,107.81,107.815,107.805,107.815,45300000.0
2008-06-25 05:55:00,107.815,107.815,107.785,107.795,576199995.0
2008-06-25 05:56:00,107.795,107.8,107.79,107.795,189700000.0
2008-06-25 05:57:00,107.8,107.8,107.795,107.795,49400000.0
2008-06-25 05:58:00,107.795,107.795,107.78,107.78,354200000.0
2008-06-25 05:59:00,107.78,107.78,107.78,107.78,65000000.0
2008-06-25 06:00:00,107.78,107.785,107.78,107.78,120700000.0
2008-06-25 06:01:00,107.78,107.79,107.78,107.785,160600000.0
2008-06-25 06:02:00,107.78,107.78,107.77,107.77,291799995.0
2008-06-25 06:03:00,107.77,107.77,107.755,107.77,242499997.0
2008-06-25 06:04:00,107.77,107.77,107.755,107.765,154600000.0
2008-06-25 06:05:00,107.76,107.76,107.755,107.76,181400001.0
2008-06-25 06:06:00,107.76,107.76,107.75,107.755,213300003.0
2008-06-25 06:07:00,107.76,107.76,107.75,107.75,142800000.0
2008-06-25 06:08:00,107.75,107.76,107.75,107.75,310399997.0
2008-06-25 06:09:00,107.75,107.77,107.75,107.77,363700000.0
2008-06-25 06:11:00,107.77,107.77,107.76,107.77,135899999.0
2008-06-25 06:12:00,107.77,107.785,107.77,107.785,250200000.0
2008-06-25 06:13:00,107.785,107.79,107.775,107.785,352499996.0
2008-06-25 06:14:00,107.785,107.785,107.77,107.775,250900001.0
2008-06-25 06:15:00,107.775,107.775,107.77,107.77,219799998.0
2008-06-25 06:16:00,107.77,107.79,107.77,107.78,141000000.0
2008-06-25 06:17:00,107.78,107.78,107.78,107.78,27400000.0
2008-06-25 06:18:00,107.78,107.78,107.78,107.78,36400000.0
2008-06-25 06:19:00,107.785,107.79,107.785,107.79,65000000.0
2008-06-25 06:20:00,107.79,107.79,107.785,107.785,114000000.0
2008-06-25 06:21:00,107.79,107.79,107.78,107.785,117599997.0
2008-06-25 06:22:00,107.79,107.79,107.78,107.78,247899999.0
2008-06-25 06:23:00,107.78,107.78,107.78,107.78,45900000.0
2008-06-25 06:24:00,107.78,107.78,107.78,107.78,15600000.0
2008-06-25 06:25:00,107.78,107.79,107.78,107.79,255400005.0
2008-06-25 06:26:00,107.79,107.79,107.78,107.785,228199999.0
2008-06-25 06:28:00,107.78,107.79,107.78,107.79,261600002.0
2008-06-25 06:29:00,107.79,107.805,107.78,107.8,642699994.0
2008-06-25 06:30:00,107.805,107.81,107.8,107.81,503899999.0
2008-06-25 06:31:00,107.81,107.82,107.805,107.82,350800001.0
2008-06-25 06:32:00,107.82,107.83,107.81,107.82,1330500001.0
2008-06-25 06:33:00,107.82,107.83,107.82,107.825,264899999.0
2008-06-25 06:34:00,107.825,107.83,107.82,107.83,524500000.0
2008-06-25 06:35:00,107.825,107.83,107.82,107.83,263200001.0
2008-06-25 06:36:00,107.83,107.84,107.815,107.83,505000003.0
2008-06-25 06:37:00,107.82,107.83,107.82,107.83,468599998.0
2008-06-25 06:38:00,107.825,107.83,107.82,107.83,267700004.0
2008-06-25 06:39:00,107.83,107.83,107.815,107.83,786700001.0
2008-06-25 06:40:00,107.83,107.84,107.83,107.84,342400000.0
2008-06-25 06:41:00,107.84,107.85,107.825,107.825,772999996.0
2008-06-25 06:42:00,107.83,107.83,107.82,107.82,247100001.0
2008-06-25 06:43:00,107.82,107.82,107.81,107.81,568399999.0
2008-06-25 06:44:00,107.81,107.82,107.81,107.81,141799999.0
2008-06-25 06:45:00,107.81,107.83,107.81,107.83,311000003.0
2008-06-25 06:46:00,107.82,107.83,107.815,107.83,301799996.0
2008-06-25 06:47:00,107.83,107.83,107.82,107.82,86399998.0
2008-06-25 06:48:00,107.82,107.82,107.79,107.8,654200001.0
2008-06-25 06:49:00,107.8,107.82,107.79,107.81,551400005.0
2008-06-25 06:50:00,107.81,107.82,107.8,107.82,955000004.0
2008-06-25 06:51:00,107.815,107.82,107.81,107.82,377899999.0
2008-06-25 06:52:00,107.82,107.82,107.81,107.82,250800002.0
2008-06-25 06:53:00,107.82,107.82,107.81,107.81,117800002.0
2008-06-25 06:54:00,107.81,107.81,107.81,107.81,272999988.0
2008-06-25 06:55:00,107.81,107.81,107.81,107.81,220200006.0
2008-06-25 06:56:00,107.81,107.81,107.79,107.81,508599999.0
2008-06-25 06:57:00,107.81,107.82,107.81,107.82,203600001.0
2008-06-25 06:58:00,107.82,107.82,107.81,107.82,192600000.0
2008-06-25 06:59:00,107.82,107.83,107.82,107.83,288700000.0
2008-06-25 07:00:00,107.825,107.83,107.81,107.815,530200007.0
2008-06-25 07:01:00,107.81,107.815,107.8,107.81,508400003.0
2008-06-25 07:02:00,107.81,107.81,107.8,107.81,441300007.0
2008-06-25 07:03:00,107.81,107.82,107.81,107.81,329399998.0
2008-06-25 07:05:00,107.81,107.81,107.8,107.805,935900001.0
2008-06-25 07:06:00,107.805,107.83,107.8,107.82,879700001.0
2008-06-25 07:07:00,107.81,107.81,107.8,107.81,368500000.0
2008-06-25 07:08:00,107.81,107.81,107.81,107.81,109200000.0
2008-06-25 07:09:00,107.81,107.81,107.8,107.81,389899997.0
2008-06-25 07:10:00,107.81,107.81,107.8,107.8,101600000.0
2008-06-25 07:11:00,107.8,107.81,107.8,107.81,449099999.0
2008-06-25 07:12:00,107.81,107.81,107.81,107.81,157000003.0
2008-06-25 07:13:00,107.81,107.82,107.79,107.82,434899999.0
2008-06-25 07:14:00,107.82,107.82,107.81,107.81,84100000.0
2008-06-25 07:15:00,107.81,107.82,107.81,107.81,105399996.0
2008-06-25 07:16:00,107.82,107.82,107.81,107.81,92999997.0
2008-06-25 07:17:00,107.81,107.82,107.81,107.82,136800000.0
2008-06-25 07:19:00,107.81,107.82,107.81,107.82,246600004.0
2008-06-25 07:20:00,107.82,107.82,107.81,107.81,99000001.0
2008-06-25 07:21:00,107.81,107.82,107.81,107.82,253700002.0
2008-06-25 07:22:00,107.82,107.82,107.82,107.82,126700000.0
2008-06-25 07:23:00,107.82,107.83,107.81,107.82,626700005.0
2008-06-25 07:24:00,107.82,107.82,107.82,107.82,12500000.0
2008-06-25 07:25:00,107.82,107.82,107.81,107.82,171399999.0
2008-06-25 07:26:00,107.81,107.82,107.81,107.82,363099998.0
2008-06-25 07:27:00,107.81,107.82,107.81,107.82,268600002.0
2008-06-25 07:28:00,107.82,107.83,107.82,107.83,64600000.0
2008-06-25 07:29:00,107.83,107.83,107.82,107.825,473500007.0
2008-06-25 07:30:00,107.83,107.83,107.82,107.83,358800001.0
2008-06-25 07:31:00,107.83,107.83,107.82,107.83,407200004.0
2008-06-25 07:32:00,107.82,107.83,107.82,107.83,319299996.0
2008-06-25 07:33:00,107.83,107.83,107.825,107.825,65900000.0
2008-06-25 07:34:00,107.825,107.825,107.825,107.825,34300000.0
2008-06-25 07:35:00,107.83,107.83,107.82,107.83,711499999.0
2008-06-25 07:36:00,107.83,107.83,107.83,107.83,145000000.0
2008-06-25 07:37:00,107.83,107.84,107.83,107.83,217700001.0
2008-06-25 07:38:00,107.83,107.84,107.83,107.835,299900003.0
2008-06-25 07:39:00,107.84,107.86,107.84,107.86,637699997.0
2008-06-25 07:40:00,107.86,107.87,107.855,107.855,858600010.0
2008-06-25 07:41:00,107.855,107.87,107.855,107.86,216900002.0
2008-06-25 07:42:00,107.86,107.86,107.85,107.85,188000002.0
2008-06-25 07:43:00,107.85,107.85,107.84,107.85,429699999.0
2008-06-25 07:44:00,107.85,107.85,107.83,107.83,340500000.0
2008-06-25 07:45:00,107.83,107.84,107.83,107.84,449600000.0
2008-06-25 07:46:00,107.835,107.835,107.825,107.83,235199996.0
2008-06-25 07:47:00,107.83,107.83,107.83,107.83,172100001.0
2008-06-25 07:48:00,107.83,107.83,107.83,107.83,10600000.0
2008-06-25 07:49:00,107.83,107.83,107.82,107.82,193000000.0
2008-06-25 07:50:00,107.82,107.83,107.82,107.83,240499999.0
2008-06-25 07:51:00,107.83,107.83,107.83,107.83,99700000.0
2008-06-25 07:52:00,107.83,107.84,107.83,107.84,155300004.0
2008-06-25 07:53:00,107.84,107.84,107.82,107.82,520500001.0
2008-06-25 07:54:00,107.82,107.83,107.82,107.83,213100002.0
2008-06-25 07:55:00,107.83,107.84,107.83,107.83,262099998.0
2008-06-25 07:56:00,107.83,107.83,107.82,107.83,594799999.0
2008-06-25 07:57:00,107.83,107.83,107.82,107.83,366700000.0
2008-06-25 07:58:00,107.83,107.84,107.83,107.84,345099999.0
2008-06-25 07:59:00,107.84,107.86,107.84,107.86,646800010.0
2008-06-25 08:00:00,107.86,107.87,107.82,107.86,1910100000.0
2008-06-25 08:01:00,107.86,107.86,107.85,107.85,532000000.0
2008-06-25 08:02:00,107.845,107.86,107.84,107.86,1392600005.0
2008-06-25 08:03:00,107.86,107.87,107.855,107.87,476500003.0
2008-06-25 08:04:00,107.86,107.87,107.855,107.86,320000000.0
2008-06-25 08:05:00,107.86,107.865,107.855,107.865,85700000.0
2008-06-25 08:06:00,107.865,107.89,107.865,107.89,354900001.0
2008-06-25 08:07:00,107.89,107.92,107.89,107.92,788000000.0
2008-06-25 08:08:00,107.92,107.93,107.905,107.91,637599995.0
2008-06-25 08:09:00,107.91,107.93,107.895,107.91,1148299994.0
2008-06-25 08:10:00,107.915,107.93,107.915,107.93,712499998.0
2008-06-25 08:11:00,107.925,107.93,107.905,107.905,541400002.0
2008-06-25 08:12:00,107.91,107.93,107.91,107.92,367300001.0
2008-06-25 08:13:00,107.92,107.93,107.92,107.93,350900000.0
2008-06-25 08:14:00,107.93,107.94,107.915,107.93,545899999.0
2008-06-25 08:15:00,107.93,107.93,107.915,107.93,287900000.0
2008-06-25 08:16:00,107.93,107.93,107.92,107.92,287700000.0
2008-06-25 08:17:00,107.92,107.93,107.91,107.92,359800000.0
2008-06-25 08:18:00,107.92,107.93,107.92,107.92,247100000.0
2008-06-25 08:19:00,107.92,107.92,107.905,107.91,435500000.0
2008-06-25 08:20:00,107.91,107.92,107.91,107.91,399000000.0
2008-06-25 08:21:00,107.91,107.92,107.91,107.92,318900000.0
2008-06-25 08:22:00,107.92,107.92,107.91,107.92,198000000.0
2008-06-25 08:23:00,107.92,107.92,107.905,107.91,102700000.0
2008-06-25 08:24:00,107.91,107.92,107.9,107.91,235200001.0
2008-06-25 08:25:00,107.91,107.92,107.91,107.91,171700000.0
2008-06-25 08:26:00,107.91,107.92,107.91,107.91,129000000.0
2008-06-25 08:27:00,107.92,107.92,107.91,107.91,246000000.0
2008-06-25 08:28:00,107.91,107.91,107.91,107.91,20000000.0
2008-06-25 08:29:00,107.91,107.92,107.9,107.92,157500000.0
2008-06-25 08:30:00,107.92,107.93,107.915,107.93,122200000.0
2008-06-25 08:31:00,107.93,107.93,107.92,107.92,32800000.0
2008-06-25 08:32:00,107.92,107.93,107.91,107.925,249600000.0
2008-06-25 08:33:00,107.925,107.93,107.9,107.92,279300000.0
2008-06-25 08:34:00,107.92,107.92,107.91,107.91,90300000.0
2008-06-25 08:35:00,107.91,107.91,107.895,107.91,361499998.0
2008-06-25 08:36:00,107.91,107.91,107.9,107.905,140100000.0
2008-06-25 08:37:00,107.905,107.91,107.9,107.91,168400000.0
2008-06-25 08:38:00,107.905,107.91,107.88,107.88,331300000.0
2008-06-25 08:39:00,107.88,107.885,107.85,107.86,626000001.0
2008-06-25 08:40:00,107.855,107.855,107.84,107.85,312700000.0
2008-06-25 08:41:00,107.85,107.87,107.85,107.855,237800000.0
2008-06-25 08:42:00,107.86,107.86,107.85,107.85,172900000.0
2008-06-25 08:43:00,107.86,107.89,107.85,107.885,329000000.0
2008-06-25 08:44:00,107.885,107.89,107.85,107.86,194500000.0
2008-06-25 08:45:00,107.86,107.86,107.85,107.855,252700000.0
2008-06-25 08:46:00,107.855,107.86,107.85,107.86,99600000.0
2008-06-25 08:47:00,107.86,107.865,107.86,107.86,105100000.0
2008-06-25 08:48:00,107.86,107.88,107.86,107.87,259600000.0
2008-06-25 08:49:00,107.87,107.89,107.87,107.88,223800000.0
2008-06-25 08:50:00,107.88,107.88,107.875,107.88,173500000.0
2008-06-25 08:51:00,107.88,107.88,107.86,107.86,321600000.0
2008-06-25 08:52:00,107.865,107.905,107.86,107.905,228300000.0
2008-06-25 08:53:00,107.91,107.92,107.875,107.885,268400000.0
2008-06-25 08:54:00,107.885,107.91,107.88,107.9,364200000.0
2008-06-25 08:55:00,107.9,107.905,107.895,107.9,250400000.0
2008-06-25 08:56:00,107.9,107.905,107.89,107.89,210400000.0
2008-06-25 08:57:00,107.89,107.92,107.89,107.905,349000000.0
2008-06-25 08:58:00,107.905,107.91,107.89,107.9,395300000.0
2008-06-25 08:59:00,107.9,107.91,107.9,107.91,166300000.0
2008-06-25 09:00:00,107.915,107.96,107.915,107.935,530900000.0
2008-06-25 09:01:00,107.935,107.96,107.925,107.935,833000005.0
2008-06-25 09:02:00,107.935,107.94,107.93,107.94,123900000.0
2008-06-25 09:03:00,107.94,107.94,107.925,107.925,224600000.0
2008-06-25 09:04:00,107.93,107.97,107.93,107.96,307599999.0
2008-06-25 09:05:00,107.96,107.965,107.955,107.955,241400003.0
2008-06-25 09:06:00,107.96,107.97,107.955,107.96,351000002.0
2008-06-25 09:07:00,107.96,107.96,107.95,107.955,108700000.0
2008-06-25 09:08:00,107.96,107.96,107.95,107.95,188800000.0
2008-06-25 09:09:00,107.95,107.95,107.94,107.94,147200001.0
2008-06-25 09:10:00,107.94,107.94,107.93,107.93,104000000.0
2008-06-25 09:11:00,107.93,107.94,107.925,107.94,220100000.0
2008-06-25 09:12:00,107.935,107.94,107.93,107.935,79900000.0
2008-06-25 09:13:00,107.935,107.95,107.93,107.94,307500001.0
2008-06-25 09:14:00,107.94,107.95,107.935,107.94,309999997.0
2008-06-25 09:15:00,107.94,107.94,107.92,107.93,142400000.0
2008-06-25 09:16:00,107.93,107.935,107.91,107.93,358600001.0
2008-06-25 09:17:00,107.925,107.93,107.915,107.93,232500000.0
2008-06-25 09:18:00,107.935,107.94,107.92,107.93,137300000.0
2008-06-25 09:19:00,107.93,107.935,107.92,107.93,388800000.0
2008-06-25 09:20:00,107.93,107.93,107.915,107.915,157300000.0
2008-06-25 09:21:00,107.91,107.92,107.91,107.92,187800000.0
2008-06-25 09:22:00,107.92,107.92,107.91,107.91,158700000.0
2008-06-25 09:23:00,107.91,107.91,107.9,107.9,180800000.0
2008-06-25 09:24:00,107.9,107.9,107.89,107.89,163000000.0
2008-06-25 09:25:00,107.89,107.895,107.875,107.895,292300000.0
2008-06-25 09:26:00,107.895,107.905,107.895,107.9,126800000.0
2008-06-25 09:27:00,107.9,107.91,107.9,107.91,195300000.0
2008-06-25 09:28:00,107.91,107.92,107.9,107.915,184900000.0
2008-06-25 09:29:00,107.915,107.915,107.91,107.91,61100000.0
2008-06-25 09:30:00,107.915,107.92,107.91,107.915,157300000.0
2008-06-25 09:31:00,107.915,107.93,107.915,107.93,145900000.0
2008-06-25 09:32:00,107.935,107.94,107.92,107.925,304100000.0
2008-06-25 09:33:00,107.92,107.93,107.92,107.93,106400001.0
2008-06-25 09:34:00,107.93,107.94,107.93,107.94,57000000.0
2008-06-25 09:35:00,107.94,107.96,107.94,107.95,287500000.0
2008-06-25 09:36:00,107.95,107.98,107.95,107.975,408100000.0
2008-06-25 09:37:00,107.975,108.02,107.96,108.01,1082999999.0
2008-06-25 09:38:00,108.01,108.01,107.975,107.985,389500000.0
2008-06-25 09:39:00,107.99,107.99,107.96,107.96,590100000.0
2008-06-25 09:40:00,107.96,108.0,107.96,107.985,636500001.0
2008-06-25 09:41:00,107.99,107.99,107.975,107.975,365300001.0
2008-06-25 09:42:00,107.975,107.99,107.975,107.98,374100002.0
2008-06-25 09:43:00,107.98,108.02,107.98,108.0,485100000.0
2008-06-25 09:44:00,108.005,108.025,108.0,108.01,970600000.0
2008-06-25 09:45:00,108.01,108.045,108.01,108.04,667800000.0
2008-06-25 09:46:00,108.04,108.05,108.01,108.01,991900004.0
2008-06-25 09:47:00,108.01,108.015,108.0,108.005,817299996.0
2008-06-25 09:48:00,108.01,108.03,107.98,107.98,657199999.0
2008-06-25 09:49:00,107.98,107.98,107.955,107.975,436699999.0
2008-06-25 09:50:00,107.975,107.98,107.97,107.975,232100000.0
2008-06-25 09:51:00,107.975,107.975,107.97,107.97,171600000.0
2008-06-25 09:52:00,107.97,107.97,107.95,107.95,385500000.0
2008-06-25 09:53:00,107.95,107.95,107.94,107.945,278500000.0
2008-06-25 09:54:00,107.945,107.96,107.935,107.95,228200000.0
2008-06-25 09:55:00,107.96,107.96,107.94,107.945,597099996.0
2008-06-25 09:56:00,107.945,107.95,107.93,107.95,539199999.0
2008-06-25 09:57:00,107.96,107.97,107.95,107.965,177700000.0
2008-06-25 09:58:00,107.965,107.98,107.95,107.97,425100000.0
2008-06-25 09:59:00,107.97,107.98,107.96,107.96,471200004.0
2008-06-25 10:00:00,107.965,107.99,107.965,107.975,353000000.0
2008-06-25 10:01:00,107.975,107.98,107.96,107.97,329500000.0
2008-06-25 10:02:00,107.96,107.98,107.96,107.97,272700000.0
2008-06-25 10:03:00,107.97,107.995,107.96,107.98,573000001.0
2008-06-25 10:04:00,107.98,107.985,107.93,107.95,364999997.0
2008-06-25 10:05:00,107.95,107.965,107.94,107.965,58200000.0
2008-06-25 10:06:00,107.96,107.97,107.945,107.96,289700001.0
2008-06-25 10:07:00,107.96,107.97,107.945,107.95,481199999.0
2008-06-25 10:08:00,107.95,107.96,107.93,107.935,611100002.0
2008-06-25 10:09:00,107.935,107.95,107.925,107.95,659400000.0
2008-06-25 10:10:00,107.945,107.965,107.935,107.965,388800002.0
2008-06-25 10:11:00,107.97,107.98,107.96,107.97,130800000.0
2008-06-25 10:12:00,107.975,107.98,107.97,107.98,297300000.0
2008-06-25 10:13:00,107.98,108.0,107.97,107.975,436000000.0
2008-06-25 10:14:00,107.975,107.98,107.965,107.97,188000000.0
2008-06-25 10:15:00,107.97,107.97,107.96,107.97,164600000.0
2008-06-25 10:16:00,107.97,107.98,107.96,107.96,181200000.0
2008-06-25 10:17:00,107.96,107.97,107.96,107.97,107900000.0
2008-06-25 10:18:00,107.97,107.97,107.96,107.97,55900000.0
2008-06-25 10:19:00,107.965,107.965,107.945,107.96,146200000.0
2008-06-25 10:20:00,107.96,107.96,107.925,107.94,270200002.0
2008-06-25 10:21:00,107.94,107.94,107.925,107.94,176399999.0
2008-06-25 10:22:00,107.94,107.97,107.94,107.95,275899998.0
2008-06-25 10:23:00,107.95,107.96,107.935,107.95,450400000.0
2008-06-25 10:24:00,107.945,107.95,107.93,107.93,333959999.0
2008-06-25 10:25:00,107.935,107.94,107.925,107.925,115300000.0
2008-06-25 10:26:00,107.935,107.94,107.925,107.925,394600000.0
2008-06-25 10:27:00,107.935,107.95,107.925,107.94,371099998.0
2008-06-25 10:28:00,107.94,107.94,107.925,107.93,470800001.0
2008-06-25 10:29:00,107.93,107.94,107.925,107.94,60100000.0
2008-06-25 10:30:00,107.95,108.015,107.95,108.005,898600001.0
2008-06-25 10:31:00,108.005,108.01,107.955,107.97,421200000.0
2008-06-25 10:32:00,107.965,107.98,107.96,107.96,410600001.0
2008-06-25 10:33:00,107.96,107.965,107.945,107.96,382100000.0
2008-06-25 10:34:00,107.96,107.96,107.935,107.945,518099998.0
2008-06-25 10:35:00,107.94,107.95,107.925,107.93,549900001.0
2008-06-25 10:36:00,107.94,107.94,107.915,107.925,651299999.0
2008-06-25 10:37:00,107.93,107.935,107.89,107.9,907799996.0
2008-06-25 10:38:00,107.9,107.92,107.88,107.89,306900000.0
2008-06-25 10:39:00,107.89,107.93,107.88,107.93,514500000.0
2008-06-25 10:40:00,107.925,107.94,107.9,107.905,865200002.0
2008-06-25 10:41:00,107.905,107.91,107.84,107.865,736400002.0
2008-06-25 10:42:00,107.865,107.88,107.825,107.87,472700000.0
2008-06-25 10:43:00,107.87,107.91,107.87,107.89,565199999.0
2008-06-25 10:44:00,107.89,107.89,107.865,107.875,497800000.0
2008-06-25 10:45:00,107.87,107.91,107.87,107.9,503999999.0
2008-06-25 10:46:00,107.91,107.91,107.87,107.88,871300002.0
2008-06-25 10:47:00,107.88,107.9,107.88,107.88,286700000.0
2008-06-25 10:48:00,107.88,107.905,107.87,107.885,632200000.0
2008-06-25 10:49:00,107.88,107.89,107.87,107.87,794600007.0
2008-06-25 10:50:00,107.88,107.88,107.87,107.87,882100010.0
2008-06-25 10:51:00,107.87,107.88,107.825,107.83,689800000.0
2008-06-25 10:52:00,107.83,107.86,107.805,107.84,532000002.0
2008-06-25 10:53:00,107.83,107.88,107.83,107.86,312800000.0
2008-06-25 10:54:00,107.865,107.87,107.85,107.855,130400000.0
2008-06-25 10:55:00,107.855,107.9,107.855,107.86,866500001.0
2008-06-25 10:56:00,107.865,107.9,107.865,107.88,670200001.0
2008-06-25 10:57:00,107.875,107.91,107.87,107.895,627299999.0
2008-06-25 10:58:00,107.895,107.9,107.895,107.895,283000000.0
2008-06-25 10:59:00,107.9,107.9,107.88,107.895,574500000.0
2008-06-25 11:00:00,107.895,107.9,107.86,107.875,271500001.0
2008-06-25 11:01:00,107.88,107.88,107.85,107.855,154800000.0
2008-06-25 11:02:00,107.855,107.86,107.85,107.86,199600000.0
2008-06-25 11:03:00,107.86,107.88,107.85,107.86,253700000.0
2008-06-25 11:04:00,107.86,107.88,107.86,107.875,226300000.0
2008-06-25 11:05:00,107.88,107.91,107.88,107.9,261400000.0
2008-06-25 11:06:00,107.9,107.91,107.9,107.91,124200001.0
2008-06-25 11:07:00,107.91,107.91,107.89,107.895,235500000.0
2008-06-25 11:08:00,107.895,107.91,107.895,107.9,320100000.0
2008-06-25 11:09:00,107.9,107.92,107.895,107.91,241300001.0
2008-06-25 11:10:00,107.915,107.93,107.91,107.925,374600000.0
2008-06-25 11:11:00,107.925,107.93,107.92,107.93,459999998.0
2008-06-25 11:12:00,107.93,107.945,107.925,107.935,827499996.0
2008-06-25 11:13:00,107.93,107.94,107.93,107.93,248000000.0
2008-06-25 11:14:00,107.93,107.96,107.93,107.95,644600000.0
2008-06-25 11:15:00,107.95,107.96,107.94,107.94,127399999.0
2008-06-25 11:16:00,107.94,107.95,107.94,107.94,236900000.0
2008-06-25 11:17:00,107.94,107.945,107.93,107.93,324600000.0
2008-06-25 11:18:00,107.93,107.94,107.93,107.94,170600000.0
2008-06-25 11:19:00,107.94,107.945,107.935,107.94,127400000.0
2008-06-25 11:20:00,107.94,107.94,107.93,107.94,382500001.0
2008-06-25 11:21:00,107.94,107.95,107.94,107.94,172300000.0
2008-06-25 11:22:00,107.94,107.94,107.93,107.94,335399999.0
2008-06-25 11:23:00,107.94,107.94,107.92,107.92,549700000.0
2008-06-25 11:24:00,107.92,107.95,107.92,107.945,276700000.0
2008-06-25 11:25:00,107.95,107.955,107.94,107.95,157400000.0
2008-06-25 11:26:00,107.95,107.96,107.95,107.96,197700000.0
2008-06-25 11:27:00,107.96,107.96,107.955,107.96,73600000.0
2008-06-25 11:28:00,107.96,107.96,107.95,107.955,198000000.0
2008-06-25 11:29:00,107.96,108.03,107.94,107.985,596600001.0
2008-06-25 11:30:00,107.98,108.0,107.955,107.96,663799999.0
2008-06-25 11:31:00,107.96,107.99,107.96,107.97,467700001.0
2008-06-25 11:32:00,107.97,107.97,107.945,107.96,434199999.0
2008-06-25 11:33:00,107.96,107.97,107.95,107.965,416399998.0
2008-06-25 11:34:00,107.965,107.97,107.945,107.965,467999999.0
2008-06-25 11:35:00,107.965,107.99,107.955,107.96,374500000.0
2008-06-25 11:36:00,107.955,107.97,107.94,107.96,570900000.0
2008-06-25 11:37:00,107.965,107.98,107.965,107.975,513400000.0
2008-06-25 11:38:00,107.975,108.0,107.97,107.99,469200000.0
2008-06-25 11:39:00,107.99,107.99,107.95,107.95,209400000.0
2008-06-25 11:40:00,107.95,107.96,107.95,107.96,390800000.0
2008-06-25 11:41:00,107.96,107.96,107.95,107.95,311600000.0
2008-06-25 11:42:00,107.95,107.975,107.945,107.97,357300000.0
2008-06-25 11:43:00,107.975,107.98,107.97,107.98,65000000.0
2008-06-25 11:44:00,107.975,107.98,107.97,107.97,125400000.0
2008-06-25 11:45:00,107.97,107.97,107.95,107.96,157000000.0
2008-06-25 11:46:00,107.96,107.97,107.95,107.95,165200000.0
2008-06-25 11:47:00,107.95,107.98,107.95,107.97,174100000.0
2008-06-25 11:48:00,107.96,107.97,107.96,107.96,122000000.0
2008-06-25 11:49:00,107.96,107.96,107.96,107.96,135400000.0
2008-06-25 11:50:00,107.965,107.97,107.96,107.97,109500000.0
2008-06-25 11:51:00,107.97,107.975,107.97,107.975,55300000.0
2008-06-25 11:52:00,107.97,107.975,107.965,107.97,61200000.0
2008-06-25 11:53:00,107.97,107.97,107.97,107.97,30900000.0
2008-06-25 11:54:00,107.97,107.98,107.97,107.975,158500000.0
2008-06-25 11:55:00,107.975,107.985,107.96,107.97,264800000.0
2008-06-25 11:56:00,107.97,107.98,107.97,107.97,7700000.0
2008-06-25 11:57:00,107.97,107.99,107.97,107.99,229400000.0
2008-06-25 11:58:00,107.985,107.995,107.985,107.99,61600000.0
2008-06-25 11:59:00,107.99,107.99,107.96,107.97,214400000.0
2008-06-25 12:00:00,107.97,107.98,107.955,107.97,269000000.0
2008-06-25 12:01:00,107.965,107.97,107.96,107.96,180900000.0
2008-06-25 12:02:00,107.96,107.97,107.96,107.97,273000001.0
2008-06-25 12:03:00,107.97,107.97,107.96,107.96,49900000.0
2008-06-25 12:04:00,107.97,107.97,107.96,107.97,88800000.0
2008-06-25 12:05:00,107.965,107.97,107.96,107.96,220400000.0
2008-06-25 12:06:00,107.955,107.96,107.945,107.945,270299999.0
2008-06-25 12:07:00,107.945,107.945,107.925,107.93,263400000.0
2008-06-25 12:08:00,107.93,107.94,107.93,107.94,86800000.0
2008-06-25 12:09:00,107.945,107.96,107.935,107.935,288700000.0
2008-06-25 12:10:00,107.93,107.955,107.93,107.955,167300000.0
2008-06-25 12:11:00,107.955,107.96,107.955,107.96,105600000.0
2008-06-25 12:12:00,107.95,107.955,107.92,107.93,164200000.0
2008-06-25 12:13:00,107.93,107.935,107.92,107.92,127100000.0
2008-06-25 12:14:00,107.92,107.95,107.92,107.93,262200000.0
2008-06-25 12:15:00,107.93,107.955,107.93,107.95,357600001.0
2008-06-25 12:16:00,107.95,107.96,107.95,107.96,193900000.0
2008-06-25 12:17:00,107.96,107.96,107.955,107.96,95000000.0
2008-06-25 12:18:00,107.96,107.97,107.96,107.96,111200000.0
2008-06-25 12:19:00,107.96,107.97,107.955,107.955,111000000.0
2008-06-25 12:20:00,107.95,107.96,107.95,107.95,208700000.0
2008-06-25 12:21:00,107.945,107.95,107.935,107.94,195700000.0
2008-06-25 12:22:00,107.945,107.95,107.94,107.94,92599999.0
2008-06-25 12:23:00,107.94,107.94,107.92,107.92,60500000.0
2008-06-25 12:24:00,107.92,107.92,107.895,107.91,192800001.0
2008-06-25 12:25:00,107.91,107.93,107.91,107.925,98300000.0
2008-06-25 12:26:00,107.925,107.935,107.925,107.935,212200000.0
2008-06-25 12:27:00,107.93,107.935,107.93,107.93,87500000.0
2008-06-25 12:29:00,107.93,107.93,107.92,107.93,160700000.0
2008-06-25 12:30:00,107.93,107.94,107.93,107.94,100400000.0
2008-06-25 12:31:00,107.94,107.945,107.93,107.94,107900000.0
2008-06-25 12:32:00,107.94,107.94,107.93,107.93,68200000.0
2008-06-25 12:33:00,107.93,107.94,107.915,107.935,282600000.0
2008-06-25 12:34:00,107.935,107.94,107.925,107.93,155800000.0
2008-06-25 12:35:00,107.93,107.93,107.92,107.93,56600000.0
2008-06-25 12:36:00,107.93,107.945,107.93,107.935,149500000.0
2008-06-25 12:37:00,107.94,107.95,107.93,107.95,296100000.0
2008-06-25 12:38:00,107.95,107.98,107.94,107.96,496199999.0
2008-06-25 12:39:00,107.955,107.96,107.95,107.95,38600000.0
2008-06-25 12:40:00,107.95,107.95,107.935,107.94,58600000.0
2008-06-25 12:41:00,107.94,107.94,107.925,107.93,141500000.0
2008-06-25 12:42:00,107.93,107.94,107.925,107.93,118600000.0
2008-06-25 12:43:00,107.93,107.94,107.93,107.94,61800000.0
2008-06-25 12:44:00,107.94,107.95,107.94,107.95,502599999.0
2008-06-25 12:45:00,107.95,107.95,107.945,107.945,349900000.0
2008-06-25 12:46:00,107.945,107.945,107.94,107.945,271799997.0
2008-06-25 12:47:00,107.95,107.96,107.94,107.94,425299998.0
2008-06-25 12:48:00,107.94,107.95,107.94,107.94,290299998.0
2008-06-25 12:49:00,107.94,107.94,107.935,107.935,251800000.0
2008-06-25 12:50:00,107.935,107.94,107.935,107.94,290000003.0
2008-06-25 12:51:00,107.94,107.96,107.94,107.945,999500003.0
2008-06-25 12:52:00,107.95,107.95,107.94,107.945,393400001.0
2008-06-25 12:53:00,107.94,107.94,107.93,107.935,672200004.0
2008-06-25 12:54:00,107.93,107.94,107.93,107.935,364300000.0
2008-06-25 12:55:00,107.935,107.94,107.935,107.94,117200000.0
2008-06-25 12:56:00,107.935,107.94,107.93,107.935,678800006.0
2008-06-25 12:57:00,107.935,107.94,107.93,107.94,546100002.0
2008-06-25 12:58:00,107.94,107.95,107.94,107.95,405000003.0
2008-06-25 12:59:00,107.95,107.95,107.93,107.94,572299998.0
2008-06-25 13:00:00,107.94,107.96,107.94,107.955,731200001.0
2008-06-25 13:01:00,107.95,107.97,107.95,107.96,1027000004.0
2008-06-25 13:02:00,107.96,107.97,107.95,107.97,1038200009.0
2008-06-25 13:03:00,107.97,107.99,107.97,107.97,817799998.0
2008-06-25 13:04:00,107.97,107.975,107.96,107.965,363000002.0
2008-06-25 13:05:00,107.97,107.97,107.96,107.96,147800000.0
2008-06-25 13:06:00,107.96,107.97,107.96,107.96,370899997.0
2008-06-25 13:07:00,107.96,107.97,107.96,107.965,485799999.0
2008-06-25 13:08:00,107.96,107.97,107.955,107.97,687399990.0
2008-06-25 13:09:00,107.97,107.98,107.965,107.97,239700002.0
2008-06-25 13:10:00,107.97,107.98,107.965,107.975,548900006.0
2008-06-25 13:11:00,107.975,107.99,107.955,107.96,693999997.0
2008-06-25 13:12:00,107.96,107.98,107.96,107.97,249900001.0
2008-06-25 13:13:00,107.97,108.0,107.96,107.975,1004000003.0
2008-06-25 13:14:00,107.98,108.01,107.975,107.98,851900001.0
2008-06-25 13:15:00,107.98,107.98,107.965,107.97,615499999.0
2008-06-25 13:16:00,107.96,107.97,107.955,107.97,473900000.0
2008-06-25 13:17:00,107.97,107.975,107.96,107.97,506500005.0
2008-06-25 13:18:00,107.97,107.975,107.965,107.975,280700000.0
2008-06-25 13:19:00,107.975,107.975,107.97,107.975,815700004.0
2008-06-25 13:20:00,107.975,107.99,107.975,107.99,514700000.0
2008-06-25 13:21:00,107.99,107.99,107.98,107.98,164800000.0
2008-06-25 13:22:00,107.98,107.98,107.96,107.96,1472500005.0
2008-06-25 13:23:00,107.96,107.97,107.96,107.96,604999999.0
2008-06-25 13:24:00,107.96,107.965,107.96,107.96,224500000.0
2008-06-25 13:25:00,107.96,107.98,107.96,107.975,651300003.0
2008-06-25 13:26:00,107.975,107.99,107.965,107.99,642599999.0
2008-06-25 13:27:00,107.99,108.0,107.97,107.975,1007299995.0
2008-06-25 13:28:00,107.975,107.98,107.94,107.95,1426800004.0
2008-06-25 13:29:00,107.95,107.975,107.95,107.96,469999999.0
2008-06-25 13:30:00,107.965,107.965,107.955,107.96,185200002.0
2008-06-25 13:31:00,107.96,107.97,107.95,107.97,188100000.0
2008-06-25 13:32:00,107.96,107.97,107.94,107.97,468799999.0
2008-06-25 13:33:00,107.97,107.99,107.96,107.97,891699999.0
2008-06-25 13:34:00,107.97,107.98,107.97,107.98,560299996.0
2008-06-25 13:35:00,107.98,107.98,107.95,107.965,1536999992.0
2008-06-25 13:36:00,107.97,107.97,107.95,107.96,447999999.0
2008-06-25 13:37:00,107.96,107.96,107.95,107.96,287199998.0
2008-06-25 13:38:00,107.96,107.96,107.95,107.95,1634699994.0
2008-06-25 13:39:00,107.95,107.96,107.95,107.96,449299994.0
2008-06-25 13:40:00,107.96,107.98,107.96,107.96,668700016.0
2008-06-25 13:41:00,107.96,107.97,107.96,107.96,495200003.0
2008-06-25 13:42:00,107.96,107.97,107.95,107.96,1005999991.0
2008-06-25 13:43:00,107.96,107.96,107.95,107.95,550600002.0
2008-06-25 13:44:00,107.96,107.96,107.94,107.94,1297199996.0
2008-06-25 13:45:00,107.95,107.95,107.89,107.94,1297199996.0
2008-06-25 13:46:00,107.94,107.95,107.93,107.93,788100000.0
2008-06-25 13:47:00,107.93,107.96,107.92,107.95,634800003.0
2008-06-25 13:48:00,107.95,107.97,107.95,107.95,792499999.0
2008-06-25 13:49:00,107.95,107.95,107.94,107.94,769500001.0
2008-06-25 13:50:00,107.94,107.95,107.94,107.95,390499999.0
2008-06-25 13:51:00,107.95,107.95,107.95,107.95,403899993.0
2008-06-25 13:52:00,107.95,107.95,107.95,107.95,533099992.0
2008-06-25 13:53:00,107.95,107.95,107.94,107.95,366100001.0
2008-06-25 13:54:00,107.95,107.95,107.95,107.95,158600002.0
2008-06-25 13:55:00,107.95,107.99,107.95,107.99,1108300007.0
2008-06-25 13:56:00,107.985,108.03,107.98,107.99,1962500006.0
2008-06-25 13:57:00,108.0,108.0,107.975,107.985,861200005.0
2008-06-25 13:58:00,107.985,108.02,107.985,108.02,1801300001.0
2008-06-25 13:59:00,108.02,108.025,107.995,107.995,1525799999.0
2008-06-25 14:00:00,108.0,108.0,107.98,107.98,1006000000.0
2008-06-25 14:01:00,107.98,107.98,107.97,107.975,833300000.0
2008-06-25 14:02:00,107.975,107.98,107.97,107.97,1148900003.0
2008-06-25 14:03:00,107.97,107.98,107.97,107.97,1010800004.0
2008-06-25 14:04:00,107.97,107.98,107.97,107.975,342199998.0
2008-06-25 14:05:00,107.975,107.975,107.96,107.96,866399993.0
2008-06-25 14:06:00,107.96,107.96,107.95,107.96,485200000.0
2008-06-25 14:07:00,107.96,107.96,107.94,107.945,1729700001.0
2008-06-25 14:08:00,107.945,107.95,107.93,107.94,327000000.0
2008-06-25 14:09:00,107.94,107.96,107.935,107.935,1176800001.0
2008-06-25 14:10:00,107.945,107.96,107.945,107.945,860200001.0
2008-06-25 14:11:00,107.945,107.945,107.9,107.91,796800000.0
2008-06-25 14:12:00,107.91,107.92,107.9,107.91,629299998.0
2008-06-25 14:13:00,107.91,107.93,107.9,107.925,797299998.0
2008-06-25 14:14:00,107.93,107.96,107.93,107.96,1855899994.0
2008-06-25 14:15:00,107.96,107.97,107.95,107.96,1212800005.0
2008-06-25 14:16:00,107.96,107.98,107.96,107.97,530900002.0
2008-06-25 14:17:00,107.97,107.98,107.96,107.96,766200001.0
2008-06-25 14:18:00,107.96,107.97,107.96,107.97,432000004.0
2008-06-25 14:19:00,107.97,107.98,107.965,107.97,503600007.0
2008-06-25 14:20:00,107.97,107.97,107.96,107.96,625500006.0
2008-06-25 14:21:00,107.96,107.96,107.935,107.94,1507899998.0
2008-06-25 14:22:00,107.94,107.98,107.94,107.96,793200000.0
2008-06-25 14:23:00,107.96,107.965,107.95,107.96,689400011.0
2008-06-25 14:24:00,107.96,107.96,107.96,107.96,571800004.0
2008-06-25 14:25:00,107.96,107.96,107.94,107.945,765100001.0
2008-06-25 14:26:00,107.94,107.96,107.925,107.94,996600010.0
2008-06-25 14:27:00,107.935,107.97,107.935,107.965,852900002.0
2008-06-25 14:28:00,107.97,107.97,107.95,107.955,740300004.0
2008-06-25 14:29:00,107.955,107.965,107.94,107.96,433700000.0
2008-06-25 14:30:00,107.96,107.97,107.92,107.97,1131000004.0
2008-06-25 14:31:00,107.965,107.97,107.95,107.96,1352799994.0
2008-06-25 14:32:00,107.96,107.98,107.96,107.965,1014600006.0
2008-06-25 14:33:00,107.965,108.0,107.96,107.98,1145399998.0
2008-06-25 14:34:00,107.98,107.98,107.97,107.98,567300000.0
2008-06-25 14:35:00,107.98,107.98,107.955,107.97,588100006.0
2008-06-25 14:36:00,107.98,108.01,107.98,107.99,1419500000.0
2008-06-25 14:37:00,107.995,108.0,107.985,108.0,988300001.0
2008-06-25 14:38:00,108.0,108.0,107.965,107.97,679500001.0
2008-06-25 14:39:00,107.97,107.995,107.96,107.99,542399998.0
2008-06-25 14:40:00,107.99,108.0,107.975,108.0,787399997.0
2008-06-25 14:41:00,108.0,108.0,107.98,107.98,744499998.0
2008-06-25 14:42:00,107.98,107.99,107.97,107.98,615200001.0
2008-06-25 14:43:00,107.98,108.0,107.98,108.0,514799999.0
2008-06-25 14:44:00,108.0,108.0,107.985,107.995,736400000.0
2008-06-25 14:45:00,107.995,108.0,107.985,107.99,991499997.0
2008-06-25 14:46:00,107.985,108.0,107.985,107.995,1263500007.0
2008-06-25 14:47:00,107.995,108.01,107.995,108.005,2007699992.0
2008-06-25 14:48:00,108.005,108.02,107.995,108.005,2088500006.0
2008-06-25 14:49:00,108.01,108.01,108.0,108.0,1731399999.0
2008-06-25 14:50:00,108.0,108.0,107.99,107.99,1565299995.0
2008-06-25 14:51:00,107.99,107.99,107.97,107.98,1367400003.0
2008-06-25 14:52:00,107.985,107.99,107.97,107.98,1305000000.0
2008-06-25 14:53:00,107.98,107.98,107.98,107.98,896199995.0
2008-06-25 14:54:00,107.98,107.99,107.965,107.98,1131200002.0
2008-06-25 14:55:00,107.98,107.99,107.97,107.98,933100002.0
2008-06-25 14:56:00,107.98,107.985,107.97,107.98,765699998.0
2008-06-25 14:57:00,107.975,107.98,107.965,107.97,852300000.0
2008-06-25 14:58:00,107.97,107.97,107.97,107.97,206600000.0
2008-06-25 14:59:00,107.97,107.98,107.97,107.98,806200000.0
2008-06-25 15:00:00,107.98,107.985,107.97,107.98,1028299999.0
2008-06-25 15:01:00,107.98,107.99,107.96,107.97,1231700005.0
2008-06-25 15:02:00,107.965,107.965,107.95,107.96,1254299996.0
2008-06-25 15:03:00,107.96,107.96,107.955,107.96,318800000.0
2008-06-25 15:04:00,107.96,107.98,107.95,107.955,1115399999.0
2008-06-25 15:05:00,107.95,107.96,107.95,107.95,799799995.0
2008-06-25 15:06:00,107.95,107.95,107.94,107.95,429700000.0
2008-06-25 15:07:00,107.945,107.95,107.935,107.94,542400002.0
2008-06-25 15:08:00,107.94,107.95,107.935,107.94,585800000.0
2008-06-25 15:09:00,107.94,107.95,107.94,107.95,1696399998.0
2008-06-25 15:10:00,107.95,107.95,107.935,107.935,1496900008.0
2008-06-25 15:11:00,107.94,107.94,107.92,107.93,1755100007.0
2008-06-25 15:12:00,107.93,107.93,107.92,107.93,812500011.0
2008-06-25 15:13:00,107.93,107.93,107.92,107.93,619999999.0
2008-06-25 15:14:00,107.925,107.93,107.91,107.91,396700001.0
2008-06-25 15:15:00,107.91,107.935,107.89,107.93,863400002.0
2008-06-25 15:16:00,107.93,107.94,107.92,107.93,1109799991.0
2008-06-25 15:17:00,107.925,107.93,107.92,107.93,563599997.0
2008-06-25 15:18:00,107.93,107.94,107.925,107.93,678299998.0
2008-06-25 15:19:00,107.93,107.94,107.93,107.935,729899997.0
2008-06-25 15:20:00,107.935,107.94,107.89,107.89,1076499999.0
2008-06-25 15:21:00,107.89,107.9,107.87,107.875,752199997.0
2008-06-25 15:22:00,107.875,107.9,107.86,107.87,1385099997.0
2008-06-25 15:23:00,107.87,107.88,107.85,107.85,658099999.0
2008-06-25 15:24:00,107.85,107.88,107.84,107.87,1842599999.0
2008-06-25 15:25:00,107.87,107.87,107.87,107.87,908500000.0
2008-06-25 15:26:00,107.87,107.88,107.87,107.88,940599997.0
2008-06-25 15:27:00,107.875,107.88,107.865,107.88,1596599992.0
2008-06-25 15:28:00,107.88,107.89,107.88,107.89,1124099999.0
2008-06-25 15:29:00,107.885,107.9,107.885,107.89,1315299985.0
2008-06-25 15:30:00,107.89,107.9,107.85,107.88,1568700000.0
2008-06-25 15:31:00,107.88,107.88,107.855,107.86,1798000001.0
2008-06-25 15:32:00,107.86,107.89,107.86,107.87,1388999999.0
2008-06-25 15:33:00,107.875,107.88,107.83,107.84,1844999999.0
2008-06-25 15:34:00,107.84,107.88,107.84,107.86,1402500001.0
2008-06-25 15:35:00,107.86,107.88,107.85,107.86,2048700000.0
2008-06-25 15:36:00,107.86,107.89,107.86,107.87,2048799995.0
2008-06-25 15:37:00,107.865,107.88,107.86,107.86,1249200003.0
2008-06-25 15:38:00,107.86,107.89,107.86,107.89,1435100001.0
2008-06-25 15:39:00,107.88,107.89,107.87,107.88,1507399997.0
2008-06-25 15:40:00,107.87,107.9,107.87,107.9,1507399997.0
2008-06-25 15:41:00,107.9,107.91,107.89,107.89,1507399997.0
2008-06-25 15:42:00,107.9,107.92,107.89,107.91,1562200004.0
2008-06-25 15:43:00,107.91,107.92,107.89,107.9,1562200004.0
2008-06-25 15:44:00,107.89,107.9,107.89,107.89,1802300005.0
2008-06-25 15:45:00,107.9,107.94,107.9,107.92,1802300005.0
2008-06-25 15:46:00,107.92,107.92,107.89,107.89,1802300005.0
2008-06-25 15:47:00,107.89,107.91,107.88,107.895,1697900001.0
2008-06-25 15:48:00,107.895,107.91,107.885,107.9,1675600002.0
2008-06-25 15:49:00,107.9,107.93,107.895,107.92,1663900003.0
2008-06-25 15:50:00,107.91,107.92,107.9,107.91,1952900013.0
2008-06-25 15:51:00,107.91,107.915,107.9,107.91,979800006.0
2008-06-25 15:52:00,107.915,107.92,107.885,107.885,1684400000.0
2008-06-25 15:53:00,107.885,107.92,107.885,107.91,1593000009.0
2008-06-25 15:54:00,107.905,107.91,107.895,107.905,1270899997.0
2008-06-25 15:55:00,107.92,107.93,107.9,107.92,1715299998.0
2008-06-25 15:56:00,107.915,107.93,107.905,107.915,1715299998.0
2008-06-25 15:57:00,107.915,107.93,107.905,107.93,1270499992.0
2008-06-25 15:58:00,107.925,107.93,107.91,107.91,1668299997.0
2008-06-25 15:59:00,107.91,107.93,107.905,107.93,720800000.0
2008-06-25 16:00:00,107.93,107.95,107.9,107.935,1770600003.0
2008-06-25 16:01:00,107.93,107.96,107.925,107.95,2118999998.0
2008-06-25 16:02:00,107.95,107.96,107.925,107.93,2088199999.0
2008-06-25 16:03:00,107.93,107.98,107.93,107.96,1212300000.0
2008-06-25 16:04:00,107.96,107.98,107.955,107.97,672099999.0
2008-06-25 16:05:00,107.97,107.97,107.96,107.96,997400001.0
2008-06-25 16:06:00,107.96,107.98,107.95,107.96,925799999.0
2008-06-25 16:07:00,107.96,107.98,107.95,107.97,1909199989.0
2008-06-25 16:08:00,107.97,107.98,107.95,107.97,992599998.0
2008-06-25 16:09:00,107.965,107.97,107.95,107.96,1459300000.0
2008-06-25 16:10:00,107.96,107.97,107.95,107.96,1276400004.0
2008-06-25 16:11:00,107.96,107.97,107.95,107.96,823900003.0
2008-06-25 16:12:00,107.96,107.97,107.95,107.97,789500000.0
2008-06-25 16:13:00,107.975,107.98,107.96,107.96,1431299998.0
2008-06-25 16:14:00,107.96,107.97,107.95,107.95,2113300001.0
2008-06-25 16:15:00,107.96,107.97,107.95,107.96,1229000000.0
2008-06-25 16:16:00,107.96,107.96,107.95,107.96,1229000000.0
2008-06-25 16:17:00,107.96,107.97,107.96,107.97,687299999.0
2008-06-25 16:18:00,107.97,107.97,107.96,107.97,771800000.0
2008-06-25 16:19:00,107.97,107.97,107.955,107.97,997399998.0
2008-06-25 16:20:00,107.97,107.97,107.945,107.96,1224500002.0
2008-06-25 16:21:00,107.955,107.97,107.95,107.96,2050799997.0
2008-06-25 16:22:00,107.96,107.97,107.96,107.97,258799998.0
2008-06-25 16:23:00,107.965,107.97,107.94,107.96,1605099989.0
2008-06-25 16:24:00,107.96,107.97,107.96,107.97,2008599991.0
2008-06-25 16:25:00,107.97,107.97,107.96,107.96,1052499997.0
2008-06-25 16:26:00,107.96,107.97,107.96,107.96,1228100007.0
2008-06-25 16:27:00,107.96,107.98,107.96,107.97,975500002.0
2008-06-25 16:28:00,107.97,107.98,107.97,107.975,976500000.0
2008-06-25 16:29:00,107.98,107.98,107.95,107.96,911599996.0
2008-06-25 16:30:00,107.96,107.96,107.95,107.96,1915199995.0
2008-06-25 16:31:00,107.96,107.98,107.95,107.96,1987399997.0
2008-06-25 16:32:00,107.96,107.98,107.95,107.96,954900001.0
2008-06-25 16:33:00,107.96,107.97,107.96,107.97,684499999.0
2008-06-25 16:34:00,107.97,107.99,107.96,107.985,1013600004.0
2008-06-25 16:35:00,107.98,108.02,107.98,107.99,1672399988.0
2008-06-25 16:36:00,108.0,108.03,107.99,108.0,1758099997.0
2008-06-25 16:37:00,108.01,108.04,108.01,108.04,1758099997.0
2008-06-25 16:38:00,108.03,108.08,108.03,108.06,1758099997.0
2008-06-25 16:39:00,108.08,108.08,108.05,108.05,1758099997.0
2008-06-25 16:40:00,108.05,108.08,108.05,108.08,1758099997.0
2008-06-25 16:41:00,108.06,108.11,108.06,108.09,1903699997.0
2008-06-25 16:42:00,108.08,108.09,108.08,108.09,1903699997.0
2008-06-25 16:43:00,108.08,108.09,108.08,108.09,1903699997.0
2008-06-25 16:44:00,108.08,108.09,108.08,108.08,1903699997.0
2008-06-25 16:45:00,108.09,108.09,108.06,108.09,1903699997.0
2008-06-25 16:46:00,108.08,108.09,108.06,108.08,1903699997.0
2008-06-25 16:47:00,108.06,108.09,108.06,108.09,1903699997.0
2008-06-25 16:48:00,108.08,108.09,108.06,108.06,1903699997.0
2008-06-25 16:49:00,108.07,108.08,108.05,108.07,1903699997.0
2008-06-25 16:50:00,108.08,108.08,108.06,108.06,1745299996.0
2008-06-25 16:51:00,108.08,108.09,108.06,108.08,1745299996.0
2008-06-25 16:53:00,108.06,108.09,108.06,108.09,1745299996.0
2008-06-25 16:54:00,108.11,108.13,108.09,108.11,1745299996.0
2008-06-25 16:55:00,108.12,108.12,108.11,108.11,1745299996.0
2008-06-25 16:56:00,108.1,108.13,108.1,108.13,1745299996.0
2008-06-25 16:57:00,108.12,108.15,108.12,108.13,1745299996.0
2008-06-25 16:58:00,108.135,108.18,108.135,108.175,1745299996.0
2008-06-25 16:59:00,108.18,108.18,108.13,108.16,1768300008.0
2008-06-25 17:00:00,108.15,108.16,108.14,108.15,1768300008.0
2008-06-25 17:01:00,108.15,108.16,108.14,108.15,1768300008.0
2008-06-25 17:02:00,108.16,108.17,108.15,108.15,2129599998.0
2008-06-25 17:03:00,108.16,108.17,108.15,108.16,2129599998.0
2008-06-25 17:04:00,108.16,108.17,108.15,108.15,2129599998.0
2008-06-25 17:05:00,108.16,108.17,108.15,108.17,1796000000.0
2008-06-25 17:06:00,108.17,108.17,108.15,108.17,1796000000.0
2008-06-25 17:07:00,108.16,108.18,108.16,108.18,2064799992.0
2008-06-25 17:08:00,108.17,108.18,108.16,108.17,2064799992.0
2008-06-25 17:09:00,108.17,108.18,108.16,108.18,2064799992.0
2008-06-25 17:10:00,108.18,108.18,108.17,108.17,759699999.0
2008-06-25 17:11:00,108.16,108.18,108.16,108.17,759699999.0
2008-06-25 17:12:00,108.17,108.17,108.165,108.165,759699999.0
2008-06-25 17:13:00,108.16,108.17,108.16,108.16,1294400001.0
2008-06-25 17:14:00,108.16,108.16,108.15,108.15,1294400001.0
2008-06-25 17:15:00,108.16,108.17,108.15,108.16,1393999998.0
2008-06-25 17:16:00,108.16,108.17,108.15,108.16,870300003.0
2008-06-25 17:17:00,108.16,108.17,108.16,108.16,1132099998.0
2008-06-25 17:18:00,108.16,108.17,108.155,108.16,708500000.0
2008-06-25 17:19:00,108.16,108.17,108.16,108.16,816000000.0
2008-06-25 17:20:00,108.16,108.22,108.16,108.19,1789200003.0
2008-06-25 17:21:00,108.19,108.21,108.19,108.21,1588400001.0
2008-06-25 17:22:00,108.21,108.21,108.185,108.19,1738300004.0
2008-06-25 17:23:00,108.19,108.19,108.17,108.17,1421099998.0
2008-06-25 17:24:00,108.17,108.18,108.165,108.175,2032100000.0
2008-06-25 17:25:00,108.18,108.18,108.16,108.18,954199996.0
2008-06-25 17:26:00,108.17,108.18,108.17,108.18,954199996.0
2008-06-25 17:27:00,108.18,108.18,108.17,108.18,954199996.0
2008-06-25 17:28:00,108.18,108.19,108.17,108.18,1544099999.0
2008-06-25 17:29:00,108.18,108.21,108.18,108.185,2002200005.0
2008-06-25 17:30:00,108.19,108.2,108.18,108.2,1916000003.0
2008-06-25 17:31:00,108.2,108.2,108.18,108.19,843700000.0
2008-06-25 17:32:00,108.19,108.21,108.19,108.205,1389499998.0
2008-06-25 17:33:00,108.205,108.22,108.195,108.205,893200003.0
2008-06-25 17:34:00,108.205,108.24,108.195,108.23,871399996.0
2008-06-25 17:35:00,108.24,108.27,108.23,108.25,1845900008.0
2008-06-25 17:36:00,108.26,108.32,108.26,108.31,1845900008.0
2008-06-25 17:37:00,108.3,108.31,108.28,108.3,1845900008.0
2008-06-25 17:38:00,108.305,108.32,108.29,108.32,1845900008.0
2008-06-25 17:39:00,108.32,108.32,108.28,108.29,1535599998.0
2008-06-25 17:40:00,108.29,108.3,108.28,108.3,1535599998.0
2008-06-25 17:41:00,108.3,108.31,108.3,108.3,741500001.0
2008-06-25 17:42:00,108.3,108.31,108.29,108.3,1266600000.0
2008-06-25 17:43:00,108.29,108.33,108.28,108.32,1138499990.0
2008-06-25 17:44:00,108.33,108.33,108.3,108.31,1138499990.0
2008-06-25 17:45:00,108.305,108.32,108.295,108.31,1138499990.0
2008-06-25 17:46:00,108.31,108.32,108.3,108.31,835899999.0
2008-06-25 17:47:00,108.31,108.315,108.305,108.31,505500000.0
2008-06-25 17:48:00,108.31,108.32,108.3,108.31,739599999.0
2008-06-25 17:49:00,108.31,108.31,108.3,108.3,521199999.0
2008-06-25 17:50:00,108.3,108.31,108.3,108.3,193600001.0
2008-06-25 17:51:00,108.295,108.31,108.295,108.3,543700000.0
2008-06-25 17:52:00,108.3,108.31,108.295,108.3,239799999.0
2008-06-25 17:53:00,108.3,108.31,108.295,108.295,624700005.0
2008-06-25 17:54:00,108.3,108.3,108.285,108.3,474499998.0
2008-06-25 17:55:00,108.3,108.3,108.29,108.3,241000000.0
2008-06-25 17:56:00,108.3,108.31,108.295,108.3,271000001.0
2008-06-25 17:57:00,108.3,108.3,108.265,108.27,315100001.0
2008-06-25 17:58:00,108.27,108.28,108.26,108.28,414999996.0
2008-06-25 17:59:00,108.28,108.3,108.275,108.29,553199997.0
2008-06-25 18:00:00,108.29,108.3,108.28,108.28,526700000.0
2008-06-25 18:01:00,108.28,108.3,108.28,108.3,231100000.0
2008-06-25 18:02:00,108.3,108.3,108.29,108.29,570200002.0
2008-06-25 18:03:00,108.3,108.3,108.285,108.29,290200002.0
2008-06-25 18:04:00,108.29,108.31,108.28,108.3,519699999.0
2008-06-25 18:05:00,108.31,108.31,108.3,108.31,239000000.0
2008-06-25 18:06:00,108.31,108.31,108.295,108.3,209500000.0
2008-06-25 18:07:00,108.3,108.3,108.28,108.28,175100000.0
2008-06-25 18:08:00,108.28,108.29,108.27,108.29,387500001.0
2008-06-25 18:09:00,108.29,108.29,108.28,108.28,87100000.0
2008-06-25 18:10:00,108.28,108.3,108.275,108.3,183400000.0
2008-06-25 18:11:00,108.3,108.3,108.28,108.28,103500000.0
2008-06-25 18:12:00,108.28,108.295,108.28,108.29,319000000.0
2008-06-25 18:13:00,108.29,108.3,108.29,108.3,613599997.0
2008-06-25 18:14:00,108.3,108.3,108.295,108.295,161100000.0
2008-06-25 18:15:00,108.295,108.31,108.28,108.28,700499991.0
2008-06-25 18:16:00,108.28,108.3,108.28,108.3,125900000.0
2008-06-25 18:17:00,108.3,108.3,108.3,108.3,26400000.0
2008-06-25 18:18:00,108.305,108.31,108.305,108.31,59800000.0
2008-06-25 18:19:00,108.31,108.31,108.29,108.3,197900002.0
2008-06-25 18:20:00,108.295,108.315,108.295,108.295,1057400001.0
2008-06-25 18:21:00,108.3,108.31,108.3,108.31,157300000.0
2008-06-25 18:22:00,108.31,108.31,108.3,108.31,637399998.0
2008-06-25 18:23:00,108.31,108.31,108.3,108.3,300400001.0
2008-06-25 18:24:00,108.3,108.31,108.3,108.31,94600000.0
2008-06-25 18:25:00,108.31,108.32,108.31,108.32,145600000.0
2008-06-25 18:26:00,108.32,108.32,108.31,108.32,195500000.0
2008-06-25 18:27:00,108.32,108.33,108.32,108.32,60500000.0
2008-06-25 18:28:00,108.32,108.32,108.31,108.32,195700000.0
2008-06-25 18:29:00,108.32,108.32,108.305,108.31,463699999.0
2008-06-25 18:30:00,108.305,108.32,108.295,108.3,480699999.0
2008-06-25 18:31:00,108.3,108.305,108.295,108.305,644900004.0
2008-06-25 18:32:00,108.305,108.32,108.295,108.3,559800004.0
2008-06-25 18:33:00,108.295,108.3,108.285,108.29,363600002.0
2008-06-25 18:34:00,108.295,108.3,108.29,108.295,435499998.0
2008-06-25 18:35:00,108.295,108.31,108.29,108.29,1200599989.0
2008-06-25 18:36:00,108.285,108.3,108.285,108.29,283300005.0
2008-06-25 18:37:00,108.29,108.31,108.285,108.3,548099995.0
2008-06-25 18:38:00,108.3,108.3,108.29,108.29,41200000.0
2008-06-25 18:40:00,108.29,108.29,108.29,108.29,3600000.0
2008-06-25 18:41:00,108.29,108.31,108.285,108.31,290099999.0
2008-06-25 18:42:00,108.31,108.31,108.3,108.3,44400000.0
2008-06-25 18:43:00,108.3,108.3,108.3,108.3,12800000.0
2008-06-25 18:44:00,108.3,108.3,108.3,108.3,14600000.0
2008-06-25 18:45:00,108.3,108.3,108.3,108.3,8200000.0
2008-06-25 18:46:00,108.3,108.31,108.3,108.31,112300000.0
2008-06-25 18:47:00,108.305,108.31,108.3,108.31,172600002.0
2008-06-25 18:48:00,108.31,108.31,108.295,108.3,256699999.0
2008-06-25 18:49:00,108.3,108.31,108.28,108.295,775300006.0
2008-06-25 18:50:00,108.295,108.3,108.28,108.295,579500000.0
2008-06-25 18:51:00,108.295,108.31,108.295,108.3,363699997.0
2008-06-25 18:52:00,108.31,108.315,108.305,108.305,181799999.0
2008-06-25 18:53:00,108.305,108.31,108.29,108.3,445599998.0
2008-06-25 18:54:00,108.3,108.31,108.295,108.3,443900002.0
2008-06-25 18:55:00,108.3,108.3,108.285,108.285,155800000.0
2008-06-25 18:56:00,108.285,108.3,108.285,108.29,109800000.0
2008-06-25 18:57:00,108.29,108.3,108.28,108.285,284900000.0
2008-06-25 18:58:00,108.28,108.29,108.28,108.29,139300000.0
2008-06-25 18:59:00,108.29,108.29,108.285,108.285,68100000.0
2008-06-25 19:00:00,108.285,108.29,108.275,108.28,142800000.0
2008-06-25 19:01:00,108.28,108.28,108.275,108.275,28499999.0
2008-06-25 19:02:00,108.275,108.29,108.275,108.28,338899999.0
2008-06-25 19:03:00,108.28,108.3,108.28,108.29,597599999.0
2008-06-25 19:04:00,108.285,108.29,108.275,108.28,665300001.0
2008-06-25 19:05:00,108.285,108.29,108.27,108.28,319300000.0
2008-06-25 19:06:00,108.28,108.28,108.26,108.26,212500000.0
2008-06-25 19:07:00,108.27,108.27,108.25,108.26,242199999.0
2008-06-25 19:08:00,108.26,108.26,108.25,108.26,147400000.0
2008-06-25 19:09:00,108.255,108.255,108.22,108.23,779299997.0
2008-06-25 19:10:00,108.23,108.26,108.23,108.255,344900001.0
2008-06-25 19:11:00,108.26,108.26,108.24,108.24,337500000.0
2008-06-25 19:12:00,108.24,108.24,108.215,108.23,616099993.0
2008-06-25 19:13:00,108.23,108.23,108.22,108.23,223300000.0
2008-06-25 19:14:00,108.225,108.23,108.22,108.22,373400000.0
2008-06-25 19:15:00,108.22,108.24,108.22,108.23,367900000.0
2008-06-25 19:16:00,108.23,108.24,108.225,108.23,156500000.0
2008-06-25 19:17:00,108.225,108.23,108.22,108.22,246299999.0
2008-06-25 19:18:00,108.225,108.23,108.22,108.23,151300000.0
2008-06-25 19:19:00,108.23,108.245,108.225,108.245,329900000.0
2008-06-25 19:20:00,108.24,108.24,108.23,108.24,230900000.0
2008-06-25 19:21:00,108.245,108.26,108.245,108.255,267500000.0
2008-06-25 19:22:00,108.255,108.26,108.245,108.25,188300000.0
2008-06-25 19:23:00,108.25,108.27,108.25,108.26,431000000.0
2008-06-25 19:24:00,108.26,108.26,108.255,108.26,168700000.0
2008-06-25 19:25:00,108.26,108.26,108.24,108.25,475599994.0
2008-06-25 19:26:00,108.245,108.25,108.24,108.25,210899998.0
2008-06-25 19:27:00,108.25,108.25,108.24,108.25,189200000.0
2008-06-25 19:28:00,108.25,108.25,108.24,108.24,119200000.0
2008-06-25 19:29:00,108.24,108.25,108.24,108.25,84900000.0
2008-06-25 19:30:00,108.25,108.26,108.25,108.25,187900000.0
2008-06-25 19:31:00,108.25,108.25,108.23,108.24,292600001.0
2008-06-25 19:32:00,108.24,108.24,108.23,108.24,388200000.0
2008-06-25 19:33:00,108.235,108.24,108.235,108.24,9200000.0
2008-06-25 19:34:00,108.24,108.24,108.23,108.23,40100000.0
2008-06-25 19:35:00,108.23,108.23,108.23,108.23,18700000.0
2008-06-25 19:36:00,108.23,108.23,108.22,108.225,67000000.0
2008-06-25 19:37:00,108.225,108.23,108.22,108.23,260900000.0
2008-06-25 19:38:00,108.23,108.24,108.225,108.225,247600000.0
2008-06-25 19:39:00,108.225,108.225,108.22,108.22,62100000.0
2008-06-25 19:40:00,108.22,108.23,108.22,108.22,425700002.0
2008-06-25 19:41:00,108.23,108.23,108.22,108.22,405000000.0
2008-06-25 19:42:00,108.22,108.23,108.22,108.22,152300000.0
2008-06-25 19:43:00,108.22,108.22,108.2,108.2,150199999.0
2008-06-25 19:44:00,108.2,108.21,108.19,108.195,507099998.0
2008-06-25 19:45:00,108.195,108.2,108.195,108.2,22200000.0
2008-06-25 19:46:00,108.2,108.2,108.2,108.2,124500000.0
2008-06-25 19:47:00,108.2,108.2,108.2,108.2,96700000.0
2008-06-25 19:48:00,108.2,108.22,108.2,108.215,160700000.0
2008-06-25 19:49:00,108.215,108.22,108.205,108.205,112000000.0
2008-06-25 19:50:00,108.205,108.21,108.205,108.205,33500000.0
2008-06-25 19:51:00,108.2,108.21,108.2,108.2,157500000.0
2008-06-25 19:52:00,108.2,108.21,108.2,108.21,171799999.0
2008-06-25 19:53:00,108.21,108.21,108.21,108.21,6400000.0
2008-06-25 19:54:00,108.205,108.21,108.2,108.205,92899999.0
2008-06-25 19:55:00,108.205,108.21,108.2,108.21,131500000.0
2008-06-25 19:56:00,108.21,108.21,108.2,108.2,198600000.0
2008-06-25 19:57:00,108.2,108.2,108.19,108.19,137299999.0
2008-06-25 19:58:00,108.19,108.19,108.18,108.18,106000000.0
2008-06-25 19:59:00,108.18,108.18,108.15,108.18,490099999.0
2008-06-25 20:00:00,108.175,108.175,108.15,108.155,638599999.0
2008-06-25 20:01:00,108.155,108.165,108.135,108.165,307899998.0
2008-06-25 20:02:00,108.165,108.165,108.16,108.165,78200000.0
2008-06-25 20:03:00,108.165,108.185,108.165,108.18,184100000.0
2008-06-25 20:04:00,108.175,108.19,108.175,108.185,196500000.0
2008-06-25 20:05:00,108.19,108.2,108.17,108.18,229700000.0
2008-06-25 20:06:00,108.18,108.195,108.17,108.19,108900000.0
2008-06-25 20:07:00,108.19,108.2,108.185,108.2,144600000.0
2008-06-25 20:08:00,108.2,108.21,108.175,108.205,453800000.0
2008-06-25 20:09:00,108.205,108.255,108.18,108.255,230300000.0
2008-06-25 20:10:00,108.26,108.38,108.25,108.35,1011800002.0
2008-06-25 20:11:00,108.35,108.41,108.35,108.39,826700000.0
2008-06-25 20:12:00,108.39,108.42,108.31,108.33,794500001.0
2008-06-25 20:13:00,108.315,108.32,108.015,108.015,1540399999.0
2008-06-25 20:14:00,108.02,108.195,107.93,108.19,1155300001.0
2008-06-25 20:15:00,108.19,108.22,108.12,108.2,586300002.0
2008-06-25 20:16:00,108.2,108.29,108.2,108.21,983199998.0
2008-06-25 20:17:00,108.2,108.3,108.18,108.29,721400000.0
2008-06-25 20:18:00,108.29,108.29,108.165,108.2,1583100005.0
2008-06-25 20:19:00,108.205,108.21,108.16,108.18,721999999.0
2008-06-25 20:20:00,108.18,108.23,108.145,108.16,1166100000.0
2008-06-25 20:21:00,108.16,108.225,108.135,108.135,1100100000.0
2008-06-25 20:22:00,108.135,108.16,108.11,108.12,889499998.0
2008-06-25 20:23:00,108.12,108.16,108.08,108.16,773199999.0
2008-06-25 20:24:00,108.165,108.17,108.07,108.1,692500002.0
2008-06-25 20:25:00,108.105,108.11,108.04,108.06,533200000.0
2008-06-25 20:26:00,108.06,108.08,108.005,108.005,539300000.0
2008-06-25 20:27:00,108.005,108.1,107.98,107.99,1458099994.0
2008-06-25 20:28:00,107.99,107.99,107.95,107.96,703400003.0
2008-06-25 20:29:00,107.96,107.985,107.91,107.94,676899999.0
2008-06-25 20:30:00,107.94,107.95,107.895,107.93,1200000002.0
2008-06-25 20:31:00,107.93,107.96,107.915,107.935,1220600005.0
2008-06-25 20:32:00,107.95,107.96,107.89,107.92,885099999.0
2008-06-25 20:33:00,107.93,107.93,107.88,107.885,598300003.0
2008-06-25 20:34:00,107.885,107.95,107.885,107.93,746700000.0
2008-06-25 20:35:00,107.93,107.96,107.91,107.92,614200001.0
2008-06-25 20:36:00,107.92,107.99,107.91,107.99,599900001.0
2008-06-25 20:37:00,107.99,107.99,107.95,107.965,474500002.0
2008-06-25 20:38:00,107.96,108.005,107.95,107.98,790800003.0
2008-06-25 20:39:00,107.97,107.97,107.87,107.87,818299998.0
2008-06-25 20:40:00,107.87,107.9,107.84,107.84,450700000.0
2008-06-25 20:41:00,107.84,107.84,107.8,107.81,452000001.0
2008-06-25 20:42:00,107.81,107.86,107.8,107.84,505500001.0
2008-06-25 20:43:00,107.84,107.875,107.825,107.85,860400002.0
2008-06-25 20:44:00,107.85,107.855,107.81,107.815,851999999.0
2008-06-25 20:45:00,107.82,107.85,107.795,107.805,790900000.0
2008-06-25 20:46:00,107.805,107.83,107.8,107.82,900600000.0
2008-06-25 20:47:00,107.82,107.82,107.8,107.81,870000001.0
2008-06-25 20:48:00,107.81,107.85,107.8,107.84,532899999.0
2008-06-25 20:49:00,107.84,107.84,107.8,107.81,843600003.0
2008-06-25 20:50:00,107.81,107.82,107.79,107.79,1003099997.0
2008-06-25 20:51:00,107.79,107.81,107.76,107.81,850400000.0
2008-06-25 20:52:00,107.805,107.82,107.76,107.79,661500001.0
2008-06-25 20:53:00,107.785,107.88,107.78,107.88,792000002.0
2008-06-25 20:54:00,107.88,107.93,107.865,107.9,882199998.0
2008-06-25 20:55:00,107.9,107.93,107.865,107.88,298200001.0
2008-06-25 20:56:00,107.88,107.88,107.83,107.865,594399998.0
2008-06-25 20:57:00,107.865,107.895,107.855,107.88,607300002.0
2008-06-25 20:58:00,107.89,107.92,107.885,107.915,422000000.0
2008-06-25 20:59:00,107.915,107.92,107.88,107.9,892399999.0
2008-06-25 21:00:00,107.905,107.93,107.895,107.92,643299999.0
2008-06-25 21:01:00,107.915,107.97,107.915,107.97,577499999.0
2008-06-25 21:02:00,107.97,108.0,107.97,107.99,363700000.0
2008-06-25 21:03:00,107.99,107.99,107.95,107.955,414400000.0
2008-06-25 21:04:00,107.955,107.955,107.92,107.92,686299999.0
2008-06-25 21:05:00,107.92,107.96,107.915,107.95,528599999.0
2008-06-25 21:06:00,107.95,107.96,107.925,107.925,586599989.0
2008-06-25 21:07:00,107.93,107.93,107.91,107.91,613699998.0
2008-06-25 21:08:00,107.92,107.94,107.9,107.92,346600000.0
2008-06-25 21:09:00,107.92,107.94,107.91,107.91,256200000.0
2008-06-25 21:10:00,107.91,107.93,107.9,107.92,329500000.0
2008-06-25 21:11:00,107.915,107.94,107.91,107.92,272900000.0
2008-06-25 21:12:00,107.92,107.92,107.85,107.86,744400004.0
2008-06-25 21:13:00,107.86,107.89,107.82,107.82,278199999.0
2008-06-25 21:14:00,107.825,107.84,107.76,107.76,474000000.0
2008-06-25 21:15:00,107.755,107.78,107.735,107.78,568299999.0
2008-06-25 21:16:00,107.765,107.79,107.74,107.76,350600001.0
2008-06-25 21:17:00,107.76,107.76,107.705,107.75,405300000.0
2008-06-25 21:18:00,107.75,107.77,107.75,107.76,163100000.0
2008-06-25 21:19:00,107.76,107.76,107.74,107.75,286200000.0
2008-06-25 21:20:00,107.75,107.76,107.745,107.76,302400000.0
2008-06-25 21:21:00,107.76,107.77,107.705,107.74,584499999.0
2008-06-25 21:22:00,107.74,107.76,107.735,107.74,162900000.0
2008-06-25 21:23:00,107.74,107.75,107.685,107.695,547200001.0
2008-06-25 21:24:00,107.69,107.72,107.685,107.72,197600000.0
2008-06-25 21:25:00,107.72,107.75,107.72,107.745,463400000.0
2008-06-25 21:26:00,107.745,107.76,107.73,107.73,238800000.0
2008-06-25 21:27:00,107.73,107.75,107.72,107.73,134000000.0
2008-06-25 21:28:00,107.725,107.735,107.71,107.72,491500002.0
2008-06-25 21:29:00,107.715,107.73,107.715,107.725,145400000.0
2008-06-25 21:30:00,107.725,107.74,107.72,107.72,95100000.0
2008-06-25 21:31:00,107.72,107.74,107.71,107.74,131500000.0
2008-06-25 21:32:00,107.74,107.75,107.71,107.72,210700000.0
2008-06-25 21:33:00,107.72,107.73,107.715,107.73,51600000.0
2008-06-25 21:34:00,107.73,107.73,107.685,107.7,479600000.0
2008-06-25 21:35:00,107.695,107.71,107.675,107.69,321700001.0
2008-06-25 21:36:00,107.69,107.695,107.675,107.68,159699999.0
2008-06-25 21:37:00,107.68,107.71,107.68,107.705,377000000.0
2008-06-25 21:38:00,107.705,107.73,107.7,107.72,414400000.0
2008-06-25 21:39:00,107.72,107.75,107.71,107.745,509800001.0
2008-06-25 21:40:00,107.745,107.76,107.74,107.745,677899999.0
2008-06-25 21:41:00,107.745,107.78,107.74,107.78,421200000.0
2008-06-25 21:42:00,107.775,107.79,107.77,107.79,326500000.0
2008-06-25 21:43:00,107.78,107.79,107.76,107.775,239400000.0
2008-06-25 21:44:00,107.775,107.78,107.775,107.78,147800000.0
2008-06-25 21:45:00,107.78,107.78,107.75,107.76,398800000.0
2008-06-25 21:46:00,107.76,107.77,107.75,107.76,386000000.0
2008-06-25 21:47:00,107.76,107.76,107.745,107.75,272500000.0
2008-06-25 21:48:00,107.75,107.76,107.73,107.74,519899999.0
2008-06-25 21:49:00,107.74,107.75,107.73,107.74,292700000.0
2008-06-25 21:50:00,107.74,107.74,107.71,107.74,616300001.0
2008-06-25 21:51:00,107.74,107.75,107.72,107.73,110900000.0
2008-06-25 21:52:00,107.73,107.745,107.73,107.735,230700000.0
2008-06-25 21:53:00,107.735,107.75,107.725,107.73,330900000.0
2008-06-25 21:54:00,107.725,107.74,107.715,107.73,185300000.0
2008-06-25 21:55:00,107.73,107.74,107.725,107.74,62100000.0
2008-06-25 21:56:00,107.74,107.74,107.74,107.74,57600000.0
2008-06-25 21:57:00,107.74,107.74,107.735,107.735,14300000.0
2008-06-25 21:58:00,107.74,107.76,107.735,107.76,72700000.0
2008-06-25 21:59:00,107.77,107.77,107.75,107.755,237900000.0
2008-06-25 22:00:00,107.755,107.79,107.75,107.775,506000000.0
2008-06-25 22:01:00,107.775,107.79,107.775,107.78,401100000.0
2008-06-25 22:02:00,107.78,107.795,107.78,107.79,178200000.0
2008-06-25 22:03:00,107.79,107.8,107.78,107.78,309000000.0
2008-06-25 22:04:00,107.78,107.825,107.78,107.8,254500000.0
2008-06-25 22:05:00,107.8,107.82,107.79,107.8,303600000.0
2008-06-25 22:06:00,107.805,107.81,107.78,107.79,195800000.0
2008-06-25 22:07:00,107.785,107.785,107.785,107.785,24000000.0
2008-06-25 22:08:00,107.79,107.79,107.78,107.79,289400000.0
2008-06-25 22:09:00,107.79,107.795,107.78,107.795,152500000.0
2008-06-25 22:10:00,107.795,107.795,107.785,107.785,96900000.0
2008-06-25 22:11:00,107.79,107.79,107.78,107.79,112900001.0
2008-06-25 22:12:00,107.79,107.79,107.77,107.77,118200000.0
2008-06-25 22:13:00,107.77,107.78,107.76,107.765,88800000.0
2008-06-25 22:14:00,107.77,107.78,107.76,107.78,314800000.0
2008-06-25 22:15:00,107.775,107.785,107.775,107.785,76200000.0
2008-06-25 22:16:00,107.785,107.785,107.765,107.785,207600000.0
2008-06-25 22:17:00,107.785,107.785,107.75,107.775,137500000.0
2008-06-25 22:18:00,107.775,107.8,107.775,107.785,325600000.0
2008-06-25 22:19:00,107.785,107.79,107.775,107.78,104300000.0
2008-06-25 22:20:00,107.78,107.805,107.775,107.78,212800000.0
2008-06-25 22:21:00,107.78,107.79,107.78,107.78,76900000.0
2008-06-25 22:22:00,107.785,107.81,107.75,107.76,272500000.0
2008-06-25 22:23:00,107.76,107.78,107.76,107.78,286900000.0
2008-06-25 22:24:00,107.78,107.795,107.775,107.785,214100000.0
2008-06-25 22:25:00,107.785,107.785,107.775,107.785,98100000.0
2008-06-25 22:26:00,107.785,107.79,107.78,107.79,64600000.0
2008-06-25 22:27:00,107.79,107.8,107.78,107.79,194200000.0
2008-06-25 22:28:00,107.79,107.8,107.78,107.8,226700000.0
2008-06-25 22:29:00,107.8,107.83,107.8,107.81,151000000.0
2008-06-25 22:30:00,107.81,107.81,107.81,107.81,32600000.0
2008-06-25 22:31:00,107.81,107.82,107.805,107.805,105000000.0
2008-06-25 22:32:00,107.805,107.81,107.805,107.81,90200000.0
2008-06-25 22:33:00,107.81,107.82,107.81,107.815,28500000.0
2008-06-25 22:34:00,107.815,107.82,107.81,107.81,39700000.0
2008-06-25 22:35:00,107.815,107.84,107.815,107.84,155900001.0
2008-06-25 22:36:00,107.84,107.84,107.84,107.84,196800000.0
2008-06-25 22:37:00,107.84,107.85,107.84,107.85,34800000.0
2008-06-25 22:38:00,107.85,107.85,107.85,107.85,1300000.0
2008-06-25 22:39:00,107.85,107.85,107.84,107.85,91900000.0
2008-06-25 22:40:00,107.85,107.85,107.825,107.83,175700000.0
2008-06-25 22:41:00,107.83,107.84,107.83,107.83,77900000.0
2008-06-25 22:42:00,107.83,107.83,107.82,107.82,64400000.0
2008-06-25 22:43:00,107.815,107.82,107.805,107.805,194000000.0
2008-06-25 22:44:00,107.81,107.81,107.8,107.805,191700000.0
2008-06-25 22:45:00,107.805,107.815,107.8,107.8,103500000.0
2008-06-25 22:46:00,107.81,107.82,107.805,107.82,91100000.0
2008-06-25 22:47:00,107.82,107.82,107.8,107.81,54700000.0
2008-06-25 22:48:00,107.81,107.82,107.81,107.81,66100000.0
2008-06-25 22:49:00,107.81,107.815,107.81,107.815,41000000.0
2008-06-25 22:50:00,107.815,107.835,107.815,107.83,73100000.0
2008-06-25 22:51:00,107.83,107.83,107.83,107.83,58300000.0
2008-06-25 22:53:00,107.83,107.84,107.83,107.84,57000000.0
2008-06-25 22:54:00,107.84,107.84,107.83,107.83,27400000.0
2008-06-25 22:55:00,107.83,107.83,107.83,107.83,3200000.0
2008-06-25 22:56:00,107.83,107.85,107.82,107.825,146499999.0
2008-06-25 22:57:00,107.825,107.825,107.81,107.82,545800006.0
2008-06-25 22:58:00,107.815,107.82,107.8,107.8,307900002.0
2008-06-25 22:59:00,107.8,107.82,107.78,107.795,369300002.0
2008-06-25 23:00:00,107.79,107.855,107.77,107.85,81100000.0
2008-06-25 23:01:00,107.85,107.875,107.84,107.86,156299999.0
2008-06-25 23:02:00,107.86,107.86,107.8,107.85,104600000.0
2008-06-25 23:03:00,107.87,107.87,107.85,107.87,23300000.0
2008-06-25 23:04:00,107.87,107.87,107.86,107.865,8200000.0
2008-06-25 23:05:00,107.87,107.895,107.87,107.88,115900000.0
2008-06-25 23:06:00,107.88,107.88,107.85,107.86,243200000.0
2008-06-25 23:07:00,107.86,107.865,107.85,107.86,173100000.0
2008-06-25 23:08:00,107.86,107.87,107.86,107.87,45500000.0
2008-06-25 23:09:00,107.87,107.87,107.87,107.87,9600000.0
2008-06-25 23:10:00,107.875,107.9,107.87,107.87,70000000.0
2008-06-25 23:11:00,107.885,107.89,107.86,107.86,84300000.0
2008-06-25 23:12:00,107.855,107.855,107.85,107.855,26800000.0
2008-06-25 23:13:00,107.855,107.86,107.84,107.85,43500000.0
2008-06-25 23:14:00,107.85,107.865,107.85,107.865,23200000.0
2008-06-25 23:15:00,107.865,107.865,107.86,107.86,78500000.0
2008-06-25 23:16:00,107.86,107.86,107.85,107.85,26500000.0
2008-06-25 23:17:00,107.86,107.86,107.86,107.86,48400000.0
2008-06-25 23:18:00,107.86,107.86,107.845,107.845,15800000.0
2008-06-25 23:19:00,107.845,107.845,107.84,107.84,13900000.0
2008-06-25 23:20:00,107.84,107.85,107.84,107.85,33900000.0
2008-06-25 23:21:00,107.85,107.86,107.84,107.855,147500000.0
2008-06-25 23:22:00,107.855,107.86,107.855,107.86,35900000.0
2008-06-25 23:25:00,107.86,107.86,107.85,107.85,16200000.0
2008-06-25 23:26:00,107.85,107.85,107.84,107.84,14900000.0
2008-06-25 23:27:00,107.84,107.84,107.84,107.84,9700000.0
2008-06-25 23:28:00,107.84,107.84,107.835,107.84,40900000.0
2008-06-25 23:29:00,107.84,107.84,107.82,107.83,53600000.0
2008-06-25 23:30:00,107.835,107.84,107.83,107.83,20600000.0
2008-06-25 23:31:00,107.83,107.83,107.805,107.815,33200000.0
2008-06-25 23:32:00,107.815,107.815,107.79,107.79,60700000.0
2008-06-25 23:33:00,107.79,107.79,107.79,107.79,35100000.0
2008-06-25 23:34:00,107.79,107.79,107.79,107.79,6200000.0
2008-06-25 23:35:00,107.81,107.82,107.8,107.8,122699999.0
2008-06-25 23:36:00,107.79,107.81,107.79,107.8,259600005.0
2008-06-25 23:37:00,107.805,107.81,107.8,107.8,107600002.0
2008-06-25 23:38:00,107.8,107.8,107.8,107.8,48800000.0
2008-06-25 23:39:00,107.8,107.8,107.8,107.8,24400000.0
2008-06-25 23:40:00,107.8,107.82,107.8,107.82,25300000.0
2008-06-25 23:42:00,107.82,107.82,107.82,107.82,6800000.0
2008-06-25 23:43:00,107.825,107.83,107.82,107.82,24700000.0
2008-06-25 23:44:00,107.825,107.84,107.825,107.83,37700000.0
2008-06-25 23:45:00,107.83,107.83,107.83,107.83,30300000.0
2008-06-25 23:46:00,107.83,107.84,107.83,107.84,105600002.0
2008-06-25 23:47:00,107.84,107.87,107.83,107.835,102100000.0
2008-06-25 23:48:00,107.84,107.84,107.82,107.83,26800000.0
2008-06-25 23:49:00,107.82,107.83,107.82,107.82,24300000.0
2008-06-25 23:50:00,107.83,107.83,107.82,107.83,65000000.0
2008-06-25 23:51:00,107.825,107.83,107.82,107.83,86500000.0
2008-06-25 23:52:00,107.825,107.83,107.82,107.825,47500000.0
2008-06-25 23:53:00,107.825,107.83,107.825,107.83,12400000.0
2008-06-25 23:55:00,107.83,107.83,107.815,107.82,38600000.0
2008-06-25 23:56:00,107.82,107.825,107.82,107.825,17400000.0
2008-06-25 23:57:00,107.82,107.895,107.82,107.86,250700000.0
2008-06-25 23:58:00,107.86,107.86,107.86,107.86,8100000.0
2008-06-25 23:59:00,107.86,107.86,107.83,107.84,73500001.0
2008-06-26 00:00:00,107.855,107.855,107.8,107.83,280299999.0
2008-06-26 00:01:00,107.83,107.83,107.78,107.79,442300010.0
2008-06-26 00:02:00,107.79,107.79,107.73,107.785,928499997.0
2008-06-26 00:03:00,107.78,107.785,107.77,107.785,337899998.0
2008-06-26 00:04:00,107.785,107.79,107.775,107.78,285299997.0
2008-06-26 00:05:00,107.785,107.79,107.775,107.78,79399999.0
2008-06-26 00:06:00,107.78,107.78,107.775,107.775,10100000.0
2008-06-26 00:07:00,107.775,107.78,107.77,107.77,63800000.0
2008-06-26 00:08:00,107.77,107.77,107.76,107.77,470599998.0
2008-06-26 00:09:00,107.77,107.77,107.765,107.765,37200000.0
2008-06-26 00:10:00,107.765,107.77,107.765,107.77,49400000.0
2008-06-26 00:11:00,107.77,107.79,107.77,107.79,257300002.0
2008-06-26 00:12:00,107.79,107.79,107.79,107.79,14500000.0
2008-06-26 00:13:00,107.8,107.805,107.795,107.8,206499999.0
2008-06-26 00:14:00,107.8,107.81,107.79,107.8,201200001.0
2008-06-26 00:15:00,107.8,107.82,107.8,107.82,230200000.0
2008-06-26 00:16:00,107.82,107.84,107.82,107.84,390699999.0
2008-06-26 00:17:00,107.84,107.86,107.835,107.85,244400001.0
2008-06-26 00:18:00,107.85,107.855,107.82,107.82,432400000.0
2008-06-26 00:19:00,107.815,107.815,107.795,107.795,124900000.0
2008-06-26 00:20:00,107.795,107.81,107.795,107.795,208799999.0
2008-06-26 00:21:00,107.79,107.815,107.79,107.81,124600001.0
2008-06-26 00:22:00,107.81,107.81,107.81,107.81,58000000.0
2008-06-26 00:24:00,107.81,107.815,107.81,107.815,66400001.0
2008-06-26 00:25:00,107.815,107.815,107.815,107.815,21200000.0
2008-06-26 00:26:00,107.815,107.82,107.815,107.815,27400000.0
2008-06-26 00:27:00,107.815,107.815,107.815,107.815,12900000.0
2008-06-26 00:28:00,107.82,107.82,107.815,107.815,79300000.0
2008-06-26 00:29:00,107.815,107.815,107.815,107.815,6900000.0
2008-06-26 00:30:00,107.815,107.815,107.815,107.815,21900000.0
2008-06-26 00:31:00,107.815,107.82,107.815,107.815,16300000.0
2008-06-26 00:32:00,107.815,107.82,107.815,107.82,5300000.0
2008-06-26 00:33:00,107.82,107.82,107.815,107.815,13400000.0
2008-06-26 00:34:00,107.815,107.82,107.815,107.815,16300000.0
2008-06-26 00:35:00,107.815,107.825,107.815,107.82,41900000.0
2008-06-26 00:36:00,107.825,107.83,107.825,107.825,22800000.0
2008-06-26 00:37:00,107.825,107.825,107.815,107.82,28500000.0
2008-06-26 00:38:00,107.815,107.82,107.8,107.805,219600000.0
2008-06-26 00:39:00,107.805,107.81,107.805,107.805,31700000.0
2008-06-26 00:40:00,107.805,107.81,107.805,107.805,43200000.0
2008-06-26 00:41:00,107.805,107.81,107.805,107.805,18800000.0
2008-06-26 00:42:00,107.805,107.805,107.805,107.805,14800000.0
2008-06-26 00:43:00,107.815,107.82,107.805,107.805,64700000.0
2008-06-26 00:44:00,107.805,107.805,107.79,107.8,115600000.0
2008-06-26 00:45:00,107.8,107.805,107.78,107.79,138300000.0
2008-06-26 00:46:00,107.78,107.78,107.76,107.77,1146799997.0
2008-06-26 00:47:00,107.77,107.775,107.765,107.765,455000001.0
2008-06-26 00:48:00,107.765,107.775,107.76,107.77,411200002.0
2008-06-26 00:49:00,107.77,107.77,107.77,107.77,14500000.0
2008-06-26 00:50:00,107.78,107.78,107.77,107.77,207800001.0
2008-06-26 00:51:00,107.77,107.78,107.765,107.78,134000000.0
2008-06-26 00:52:00,107.78,107.78,107.765,107.77,35600000.0
2008-06-26 00:53:00,107.77,107.78,107.77,107.775,133200001.0
2008-06-26 00:54:00,107.78,107.78,107.77,107.775,312100003.0
2008-06-26 00:55:00,107.775,107.8,107.775,107.785,556900002.0
2008-06-26 00:56:00,107.785,107.815,107.785,107.815,172500000.0
2008-06-26 00:57:00,107.815,107.82,107.81,107.815,181300001.0
2008-06-26 00:58:00,107.815,107.815,107.78,107.785,412400001.0
2008-06-26 00:59:00,107.79,107.81,107.785,107.8,273699999.0
2008-06-26 01:00:00,107.795,107.795,107.795,107.795,14800000.0
2008-06-26 01:01:00,107.795,107.805,107.795,107.805,99800001.0
2008-06-26 01:02:00,107.805,107.81,107.805,107.81,46700001.0
2008-06-26 01:03:00,107.81,107.815,107.81,107.815,68600000.0
2008-06-26 01:04:00,107.815,107.86,107.81,107.81,648700003.0
2008-06-26 01:05:00,107.82,107.83,107.82,107.825,248500004.0
2008-06-26 01:06:00,107.825,107.83,107.82,107.825,115400001.0
2008-06-26 01:07:00,107.825,107.83,107.825,107.83,27500000.0
2008-06-26 01:08:00,107.835,107.84,107.83,107.83,68800001.0
2008-06-26 01:09:00,107.83,107.835,107.83,107.835,50500000.0
2008-06-26 01:10:00,107.835,107.85,107.83,107.85,72400000.0
2008-06-26 01:11:00,107.85,107.86,107.85,107.855,51000000.0
2008-06-26 01:12:00,107.86,107.865,107.855,107.865,17800000.0
2008-06-26 01:13:00,107.865,107.865,107.85,107.86,88799999.0
2008-06-26 01:14:00,107.855,107.86,107.855,107.86,25200000.0
2008-06-26 01:15:00,107.855,107.86,107.83,107.86,128799999.0
2008-06-26 01:16:00,107.855,107.87,107.855,107.865,86500000.0
2008-06-26 01:17:00,107.865,107.87,107.855,107.86,371400004.0
2008-06-26 01:18:00,107.86,107.86,107.85,107.85,188400005.0
2008-06-26 01:19:00,107.85,107.87,107.85,107.865,99700000.0
2008-06-26 01:20:00,107.865,107.865,107.865,107.865,33100000.0
2008-06-26 01:21:00,107.865,107.865,107.865,107.865,34200000.0
2008-06-26 01:22:00,107.865,107.91,107.865,107.89,201600001.0
2008-06-26 01:23:00,107.89,107.9,107.885,107.895,92800000.0
2008-06-26 01:24:00,107.89,107.9,107.885,107.9,257200001.0
2008-06-26 01:25:00,107.9,107.915,107.895,107.9,102000000.0
2008-06-26 01:26:00,107.91,107.91,107.89,107.89,73500000.0
2008-06-26 01:27:00,107.89,107.915,107.89,107.905,70800000.0
2008-06-26 01:28:00,107.905,107.905,107.905,107.905,8100000.0
2008-06-26 01:29:00,107.905,107.905,107.89,107.895,42500000.0
2008-06-26 01:30:00,107.895,107.9,107.885,107.895,211199997.0
2008-06-26 01:31:00,107.89,107.89,107.88,107.88,41100000.0
2008-06-26 01:32:00,107.885,107.89,107.88,107.885,92800000.0
2008-06-26 01:33:00,107.885,107.885,107.885,107.885,6200000.0
2008-06-26 01:34:00,107.885,107.885,107.885,107.885,8200000.0
2008-06-26 01:35:00,107.885,107.885,107.885,107.885,7600000.0
2008-06-26 01:36:00,107.885,107.885,107.885,107.885,4800000.0
2008-06-26 01:37:00,107.885,107.885,107.88,107.88,17300000.0
2008-06-26 01:38:00,107.88,107.89,107.875,107.89,47300000.0
2008-06-26 01:39:00,107.89,107.89,107.88,107.885,48300000.0
2008-06-26 01:40:00,107.885,107.89,107.875,107.885,175000001.0
2008-06-26 01:41:00,107.885,107.9,107.885,107.895,129100001.0
2008-06-26 01:42:00,107.9,107.9,107.885,107.89,60300000.0
2008-06-26 01:43:00,107.89,107.895,107.89,107.89,52500000.0
2008-06-26 01:44:00,107.885,107.885,107.885,107.885,5600000.0
2008-06-26 01:45:00,107.885,107.89,107.875,107.89,234300000.0
2008-06-26 01:46:00,107.89,107.905,107.89,107.905,182500000.0
2008-06-26 01:47:00,107.905,107.905,107.905,107.905,9100000.0
2008-06-26 01:48:00,107.905,107.91,107.895,107.895,48500001.0
2008-06-26 01:49:00,107.895,107.895,107.895,107.895,6200000.0
2008-06-26 01:50:00,107.895,107.895,107.89,107.89,21600000.0
2008-06-26 01:51:00,107.89,107.9,107.89,107.895,76500000.0
2008-06-26 01:52:00,107.895,107.9,107.89,107.895,37900000.0
2008-06-26 01:53:00,107.895,107.895,107.89,107.89,20100000.0
2008-06-26 01:54:00,107.89,107.895,107.89,107.895,13300000.0
2008-06-26 01:55:00,107.895,107.895,107.875,107.88,171199999.0
2008-06-26 01:56:00,107.88,107.88,107.875,107.88,29000000.0
2008-06-26 01:57:00,107.88,107.88,107.87,107.87,35500000.0
2008-06-26 01:58:00,107.87,107.87,107.85,107.865,124000000.0
2008-06-26 01:59:00,107.865,107.87,107.85,107.855,190300000.0
2008-06-26 02:00:00,107.855,107.855,107.82,107.82,532799998.0
2008-06-26 02:01:00,107.82,107.83,107.82,107.83,107600000.0
2008-06-26 02:02:00,107.83,107.85,107.82,107.84,145000000.0
2008-06-26 02:03:00,107.84,107.84,107.83,107.835,108800000.0
2008-06-26 02:04:00,107.83,107.855,107.83,107.85,99500000.0
2008-06-26 02:05:00,107.855,107.88,107.85,107.855,199500000.0
2008-06-26 02:06:00,107.855,107.86,107.855,107.855,28300000.0
2008-06-26 02:07:00,107.855,107.855,107.845,107.845,72000000.0
2008-06-26 02:08:00,107.845,107.845,107.835,107.835,34000000.0
2008-06-26 02:09:00,107.84,107.84,107.82,107.82,197800000.0
2008-06-26 02:10:00,107.83,107.83,107.82,107.83,265900001.0
2008-06-26 02:11:00,107.83,107.84,107.82,107.84,157400000.0
2008-06-26 02:12:00,107.85,107.87,107.84,107.855,226500000.0
2008-06-26 02:13:00,107.855,107.855,107.85,107.855,86400000.0
2008-06-26 02:14:00,107.855,107.865,107.84,107.85,470399999.0
2008-06-26 02:15:00,107.855,107.86,107.84,107.85,170000001.0
2008-06-26 02:16:00,107.86,107.86,107.85,107.85,82500000.0
2008-06-26 02:17:00,107.86,107.86,107.85,107.86,63700000.0
2008-06-26 02:18:00,107.86,107.88,107.86,107.88,210400000.0
2008-06-26 02:19:00,107.87,107.88,107.87,107.87,83200000.0
2008-06-26 02:20:00,107.87,107.905,107.87,107.905,38500000.0
2008-06-26 02:21:00,107.905,107.91,107.87,107.875,420000000.0
2008-06-26 02:22:00,107.87,107.9,107.87,107.9,218600000.0
2008-06-26 02:23:00,107.9,107.905,107.89,107.89,159900000.0
2008-06-26 02:24:00,107.89,107.89,107.89,107.89,3300000.0
2008-06-26 02:25:00,107.89,107.91,107.89,107.91,247800000.0
2008-06-26 02:26:00,107.91,107.91,107.89,107.89,62000000.0
2008-06-26 02:27:00,107.89,107.9,107.89,107.89,158300000.0
2008-06-26 02:28:00,107.89,107.9,107.875,107.88,215400000.0
2008-06-26 02:29:00,107.88,107.88,107.87,107.87,216900000.0
2008-06-26 02:30:00,107.87,107.89,107.87,107.885,153100000.0
2008-06-26 02:31:00,107.885,107.92,107.885,107.92,69900000.0
2008-06-26 02:32:00,107.92,107.94,107.91,107.93,166000000.0
2008-06-26 02:33:00,107.93,107.93,107.92,107.92,191700000.0
2008-06-26 02:34:00,107.92,107.94,107.91,107.93,231200000.0
2008-06-26 02:35:00,107.93,107.94,107.93,107.94,418300000.0
2008-06-26 02:36:00,107.935,107.96,107.93,107.96,311900000.0
2008-06-26 02:37:00,107.96,107.965,107.95,107.95,382000000.0
2008-06-26 02:38:00,107.95,107.96,107.94,107.94,133200000.0
2008-06-26 02:39:00,107.94,107.94,107.93,107.93,268000000.0
2008-06-26 02:40:00,107.93,107.95,107.93,107.94,53900000.0
2008-06-26 02:41:00,107.94,107.94,107.93,107.93,135200000.0
2008-06-26 02:42:00,107.93,107.94,107.93,107.935,250199997.0
2008-06-26 02:43:00,107.935,107.94,107.93,107.93,98800000.0
2008-06-26 02:44:00,107.93,107.94,107.93,107.93,58000000.0
2008-06-26 02:45:00,107.93,107.95,107.925,107.94,542600001.0
2008-06-26 02:46:00,107.94,107.94,107.925,107.94,290000001.0
2008-06-26 02:47:00,107.94,107.95,107.935,107.95,411899998.0
2008-06-26 02:48:00,107.945,107.96,107.94,107.95,207599999.0
2008-06-26 02:49:00,107.95,107.95,107.93,107.94,186200000.0
2008-06-26 02:50:00,107.94,107.95,107.93,107.935,68400000.0
2008-06-26 02:51:00,107.94,107.94,107.935,107.94,55100000.0
2008-06-26 02:52:00,107.94,107.97,107.94,107.95,114900000.0
2008-06-26 02:53:00,107.95,107.96,107.94,107.96,638600000.0
2008-06-26 02:54:00,107.96,107.97,107.955,107.96,406600001.0
2008-06-26 02:55:00,107.96,107.97,107.95,107.96,258899999.0
2008-06-26 02:56:00,107.96,107.96,107.95,107.96,68500001.0
2008-06-26 02:57:00,107.96,107.97,107.96,107.97,300800001.0
2008-06-26 02:58:00,107.96,107.97,107.96,107.96,277900000.0
2008-06-26 02:59:00,107.96,107.98,107.96,107.97,772699997.0
2008-06-26 03:00:00,107.975,107.98,107.95,107.95,1038999999.0
2008-06-26 03:01:00,107.95,107.95,107.935,107.94,277400000.0
2008-06-26 03:02:00,107.945,107.97,107.945,107.96,286200002.0
2008-06-26 03:03:00,107.96,107.97,107.955,107.97,242900000.0
2008-06-26 03:04:00,107.97,107.97,107.96,107.97,60600000.0
2008-06-26 03:05:00,107.965,107.97,107.955,107.97,301000001.0
2008-06-26 03:06:00,107.97,107.97,107.96,107.97,127900000.0
2008-06-26 03:07:00,107.97,107.97,107.96,107.96,125100000.0
2008-06-26 03:08:00,107.96,107.97,107.95,107.96,252800000.0
2008-06-26 03:09:00,107.96,107.97,107.95,107.96,139100000.0
2008-06-26 03:10:00,107.96,107.97,107.96,107.97,80700000.0
2008-06-26 03:11:00,107.97,107.98,107.965,107.98,150100000.0
2008-06-26 03:12:00,107.98,108.0,107.975,107.99,262000000.0
2008-06-26 03:13:00,107.985,108.0,107.975,107.975,917300002.0
2008-06-26 03:14:00,107.975,107.99,107.975,107.98,187500000.0
2008-06-26 03:15:00,107.99,108.0,107.98,107.985,313400002.0
2008-06-26 03:16:00,107.995,108.0,107.98,107.99,235200000.0
2008-06-26 03:17:00,107.99,107.99,107.98,107.98,171200000.0
2008-06-26 03:18:00,107.985,107.99,107.98,107.985,104200000.0
2008-06-26 03:19:00,107.98,107.99,107.98,107.99,184100000.0
2008-06-26 03:20:00,107.99,108.0,107.99,108.0,175600001.0
2008-06-26 03:21:00,108.0,108.01,107.995,108.0,318699999.0
2008-06-26 03:22:00,108.0,108.01,108.0,108.0,167100000.0
2008-06-26 03:23:00,108.01,108.01,108.0,108.0,78900000.0
2008-06-26 03:24:00,108.0,108.0,107.98,107.99,308400000.0
2008-06-26 03:25:00,107.99,107.99,107.98,107.98,90500000.0
2008-06-26 03:27:00,107.98,107.98,107.98,107.98,5200000.0
2008-06-26 03:28:00,107.98,107.98,107.965,107.965,193700002.0
2008-06-26 03:29:00,107.965,107.99,107.965,107.99,80200000.0
2008-06-26 03:30:00,107.99,107.99,107.97,107.98,286000000.0
2008-06-26 03:31:00,107.98,107.98,107.97,107.97,67900000.0
2008-06-26 03:32:00,107.97,107.97,107.97,107.97,9900000.0
2008-06-26 03:33:00,107.97,107.98,107.97,107.97,151700000.0
2008-06-26 03:34:00,107.97,107.98,107.97,107.97,160500001.0
2008-06-26 03:35:00,107.97,107.97,107.97,107.97,11500000.0
2008-06-26 03:36:00,107.97,107.97,107.965,107.965,55400000.0
2008-06-26 03:37:00,107.965,107.98,107.965,107.98,101000000.0
2008-06-26 03:38:00,107.98,107.99,107.975,107.98,169700000.0
2008-06-26 03:39:00,107.98,108.0,107.98,108.0,146600000.0
2008-06-26 03:40:00,108.0,108.01,107.995,108.01,184800002.0
2008-06-26 03:41:00,108.01,108.01,107.995,108.0,347400003.0
2008-06-26 03:42:00,108.0,108.0,108.0,108.0,3300000.0
2008-06-26 03:43:00,108.0,108.01,108.0,108.0,49800000.0
2008-06-26 03:44:00,108.0,108.02,108.0,108.02,268000003.0
2008-06-26 03:45:00,108.01,108.03,108.01,108.03,101800000.0
2008-06-26 03:46:00,108.03,108.03,108.015,108.02,70400000.0
2008-06-26 03:47:00,108.02,108.03,108.015,108.03,399300004.0
2008-06-26 03:48:00,108.025,108.03,108.02,108.03,135500000.0
2008-06-26 03:49:00,108.03,108.03,108.025,108.03,22900000.0
2008-06-26 03:50:00,108.03,108.03,108.02,108.025,106700000.0
2008-06-26 03:51:00,108.03,108.04,108.03,108.04,40300000.0
2008-06-26 03:52:00,108.035,108.06,108.03,108.04,646900000.0
2008-06-26 03:53:00,108.04,108.04,108.03,108.04,225700002.0
2008-06-26 03:54:00,108.04,108.07,108.04,108.06,291100000.0
2008-06-26 03:55:00,108.06,108.06,108.05,108.06,297200000.0
2008-06-26 03:56:00,108.06,108.06,108.03,108.03,228100001.0
2008-06-26 03:57:00,108.03,108.05,108.03,108.04,85600000.0
2008-06-26 03:58:00,108.04,108.05,108.04,108.04,78800000.0
2008-06-26 03:59:00,108.04,108.05,108.04,108.04,98100000.0
2008-06-26 04:00:00,108.04,108.04,108.03,108.03,177200001.0
2008-06-26 04:01:00,108.025,108.03,108.025,108.03,102200000.0
2008-06-26 04:02:00,108.03,108.03,108.03,108.03,160400000.0
2008-06-26 04:03:00,108.03,108.03,108.02,108.03,214800000.0
2008-06-26 04:04:00,108.03,108.03,108.03,108.03,118400000.0
2008-06-26 04:05:00,108.03,108.03,108.03,108.03,18100000.0
2008-06-26 04:06:00,108.03,108.03,108.03,108.03,6300000.0
2008-06-26 04:07:00,108.03,108.04,108.02,108.03,175100000.0
2008-06-26 04:08:00,108.025,108.03,108.005,108.01,273099999.0
2008-06-26 04:09:00,108.01,108.01,107.98,107.98,328899999.0
2008-06-26 04:10:00,107.985,108.0,107.985,107.99,89500000.0
2008-06-26 04:11:00,107.99,108.01,107.98,107.98,381799999.0
2008-06-26 04:12:00,107.98,107.99,107.98,107.99,131100000.0
2008-06-26 04:13:00,107.99,108.0,107.99,108.0,185000001.0
2008-06-26 04:14:00,107.995,108.0,107.99,107.99,203100002.0
2008-06-26 04:15:00,107.99,108.0,107.99,107.99,99400000.0
2008-06-26 04:16:00,107.99,108.0,107.98,107.98,181600001.0
2008-06-26 04:17:00,107.98,107.99,107.98,107.99,56500000.0
2008-06-26 04:18:00,107.985,107.99,107.985,107.99,24600000.0
2008-06-26 04:19:00,107.99,107.99,107.98,107.99,85000000.0
2008-06-26 04:20:00,107.985,107.99,107.98,107.98,153400000.0
2008-06-26 04:21:00,107.98,107.99,107.98,107.98,175900000.0
2008-06-26 04:22:00,107.98,107.99,107.98,107.99,646499995.0
2008-06-26 04:23:00,107.99,107.99,107.975,107.975,258700001.0
2008-06-26 04:24:00,107.975,107.975,107.965,107.975,120000000.0
2008-06-26 04:25:00,107.975,107.98,107.975,107.98,14900000.0
2008-06-26 04:26:00,107.975,107.98,107.97,107.975,78800000.0
2008-06-26 04:27:00,107.975,107.98,107.97,107.97,17200000.0
2008-06-26 04:28:00,107.97,107.98,107.97,107.98,20700000.0
2008-06-26 04:29:00,107.975,107.98,107.97,107.98,93300000.0
2008-06-26 04:30:00,107.98,107.98,107.98,107.98,44100000.0
2008-06-26 04:31:00,107.98,107.98,107.975,107.975,59299999.0
2008-06-26 04:32:00,107.98,107.98,107.975,107.98,62300000.0
2008-06-26 04:33:00,107.975,107.98,107.97,107.97,158500000.0
2008-06-26 04:34:00,107.97,107.98,107.97,107.97,57900000.0
2008-06-26 04:35:00,107.97,107.97,107.965,107.965,53200000.0
2008-06-26 04:36:00,107.97,107.97,107.96,107.97,62200000.0
2008-06-26 04:37:00,107.97,107.97,107.96,107.96,21900000.0
2008-06-26 04:38:00,107.96,107.97,107.95,107.97,202600000.0
2008-06-26 04:39:00,107.97,107.97,107.96,107.97,219099999.0
2008-06-26 04:40:00,107.97,107.98,107.97,107.98,75000000.0
2008-06-26 04:41:00,107.975,107.98,107.97,107.98,174200000.0
2008-06-26 04:42:00,107.98,107.98,107.97,107.98,194800000.0
2008-06-26 04:43:00,107.975,107.98,107.97,107.98,29100000.0
2008-06-26 04:44:00,107.97,107.98,107.97,107.98,170100000.0
2008-06-26 04:45:00,107.98,107.98,107.97,107.98,144400000.0
2008-06-26 04:46:00,107.98,107.98,107.98,107.98,32700000.0
2008-06-26 04:47:00,107.98,107.98,107.97,107.97,32800000.0
2008-06-26 04:48:00,107.97,107.97,107.97,107.97,13400000.0
2008-06-26 04:49:00,107.97,107.98,107.97,107.98,121600000.0
2008-06-26 04:50:00,107.98,107.98,107.98,107.98,35500000.0
2008-06-26 04:52:00,107.98,107.98,107.97,107.97,133300000.0
2008-06-26 04:53:00,107.97,107.98,107.97,107.97,136100000.0
2008-06-26 04:54:00,107.97,107.97,107.97,107.97,129700000.0
2008-06-26 04:55:00,107.965,107.97,107.965,107.97,31300000.0
2008-06-26 04:56:00,107.97,107.97,107.97,107.97,31700000.0
2008-06-26 04:57:00,107.97,107.97,107.97,107.97,9800000.0
2008-06-26 04:58:00,107.965,107.97,107.96,107.96,75300000.0
2008-06-26 04:59:00,107.96,107.96,107.96,107.96,9800000.0
2008-06-26 05:00:00,107.96,107.96,107.96,107.96,9800000.0
2008-06-26 05:01:00,107.96,107.96,107.96,107.96,29400000.0
2008-06-26 05:02:00,107.96,107.96,107.96,107.96,29400000.0
2008-06-26 05:03:00,107.96,107.96,107.96,107.96,21600000.0
2008-06-26 05:04:00,107.96,107.97,107.955,107.96,148400000.0
2008-06-26 05:05:00,107.96,107.97,107.96,107.96,124400000.0
2008-06-26 05:06:00,107.96,107.96,107.95,107.95,32100000.0
2008-06-26 05:07:00,107.95,107.96,107.95,107.96,145299999.0
2008-06-26 05:08:00,107.96,107.97,107.95,107.97,234000000.0
2008-06-26 05:09:00,107.97,107.97,107.965,107.97,46000000.0
2008-06-26 05:10:00,107.97,107.97,107.96,107.97,101400000.0
2008-06-26 05:11:00,107.97,107.97,107.96,107.97,65200000.0
2008-06-26 05:12:00,107.97,107.98,107.965,107.97,111800001.0
2008-06-26 05:13:00,107.97,107.98,107.97,107.97,80500000.0
2008-06-26 05:14:00,107.97,107.98,107.97,107.98,67400000.0
2008-06-26 05:15:00,107.98,107.99,107.97,107.99,121900000.0
2008-06-26 05:16:00,107.99,108.0,107.98,107.99,246300000.0
2008-06-26 05:17:00,107.995,108.0,107.98,107.98,112700000.0
2008-06-26 05:18:00,107.99,108.0,107.985,107.99,43000000.0
2008-06-26 05:19:00,107.99,107.99,107.97,107.97,20100000.0
2008-06-26 05:20:00,107.97,107.98,107.97,107.98,148400000.0
2008-06-26 05:21:00,107.98,107.98,107.97,107.97,119500000.0
2008-06-26 05:22:00,107.97,107.97,107.96,107.96,46200000.0
2008-06-26 05:23:00,107.96,107.97,107.96,107.96,53900000.0
2008-06-26 05:24:00,107.96,107.97,107.96,107.97,83700000.0
2008-06-26 05:25:00,107.97,107.97,107.965,107.97,45700000.0
2008-06-26 05:26:00,107.97,107.97,107.96,107.96,129100000.0
2008-06-26 05:27:00,107.96,107.97,107.96,107.97,62700000.0
2008-06-26 05:28:00,107.97,107.98,107.97,107.98,22100000.0
2008-06-26 05:29:00,107.98,107.98,107.965,107.97,64100000.0
2008-06-26 05:30:00,107.97,107.98,107.96,107.97,129200000.0
2008-06-26 05:31:00,107.97,107.98,107.97,107.98,13500000.0
2008-06-26 05:32:00,107.975,107.98,107.96,107.96,161000000.0
2008-06-26 05:33:00,107.96,107.97,107.96,107.96,25400000.0
2008-06-26 05:34:00,107.96,107.96,107.96,107.96,9200000.0
2008-06-26 05:35:00,107.96,107.97,107.96,107.96,107900000.0
2008-06-26 05:36:00,107.97,107.97,107.96,107.97,56000000.0
2008-06-26 05:37:00,107.96,107.97,107.96,107.97,75500000.0
2008-06-26 05:38:00,107.97,107.97,107.96,107.96,25400000.0
2008-06-26 05:39:00,107.96,107.97,107.96,107.97,105400000.0
2008-06-26 05:40:00,107.97,107.99,107.97,107.97,315300001.0
2008-06-26 05:41:00,107.97,107.97,107.97,107.97,3300000.0
2008-06-26 05:42:00,107.97,107.98,107.96,107.96,133400000.0
2008-06-26 05:43:00,107.96,107.97,107.96,107.97,144200002.0
2008-06-26 05:44:00,107.97,107.97,107.965,107.97,171099998.0
2008-06-26 05:46:00,107.97,107.97,107.96,107.96,26600000.0
2008-06-26 05:48:00,107.965,107.965,107.96,107.96,93300000.0
2008-06-26 05:49:00,107.96,107.97,107.96,107.96,74900000.0
2008-06-26 05:50:00,107.96,107.96,107.96,107.96,2500000.0
2008-06-26 05:51:00,107.96,107.96,107.96,107.96,1900000.0
2008-06-26 05:53:00,107.96,107.96,107.96,107.96,3800000.0
2008-06-26 05:54:00,107.96,107.965,107.96,107.96,35900000.0
2008-06-26 05:55:00,107.96,107.96,107.95,107.96,61500000.0
2008-06-26 05:56:00,107.95,107.97,107.95,107.965,141400000.0
2008-06-26 05:57:00,107.98,107.98,107.96,107.97,229500000.0
2008-06-26 05:58:00,107.975,107.98,107.97,107.97,221600000.0
2008-06-26 05:59:00,107.97,107.98,107.97,107.97,67700000.0
2008-06-26 06:00:00,107.97,107.98,107.965,107.97,104400000.0
2008-06-26 06:01:00,107.97,107.97,107.97,107.97,6200000.0
2008-06-26 06:02:00,107.97,107.97,107.96,107.96,115000001.0
2008-06-26 06:03:00,107.96,107.97,107.96,107.96,53800000.0
2008-06-26 06:04:00,107.97,107.97,107.96,107.97,75100000.0
2008-06-26 06:05:00,107.97,107.97,107.96,107.97,119700001.0
2008-06-26 06:06:00,107.96,107.97,107.96,107.97,19500000.0
2008-06-26 06:07:00,107.965,107.97,107.96,107.96,75500001.0
2008-06-26 06:08:00,107.96,107.96,107.96,107.96,38800000.0
2008-06-26 06:09:00,107.96,107.96,107.95,107.95,81600000.0
2008-06-26 06:10:00,107.955,107.96,107.95,107.96,63300000.0
2008-06-26 06:11:00,107.96,107.96,107.95,107.95,48300000.0
2008-06-26 06:12:00,107.95,107.97,107.95,107.96,116300000.0
2008-06-26 06:13:00,107.955,107.97,107.95,107.96,256900000.0
2008-06-26 06:14:00,107.97,107.97,107.94,107.95,225800001.0
2008-06-26 06:15:00,107.95,107.95,107.95,107.95,34000000.0
2008-06-26 06:16:00,107.95,107.96,107.94,107.94,145500000.0
2008-06-26 06:17:00,107.94,107.95,107.94,107.94,240600000.0
2008-06-26 06:18:00,107.94,107.94,107.93,107.94,148600002.0
2008-06-26 06:19:00,107.935,107.94,107.93,107.94,119400001.0
2008-06-26 06:20:00,107.94,107.94,107.93,107.93,154900000.0
2008-06-26 06:21:00,107.93,107.94,107.93,107.94,88000000.0
2008-06-26 06:22:00,107.94,107.94,107.935,107.935,19000000.0
2008-06-26 06:23:00,107.935,107.935,107.93,107.93,30600000.0
2008-06-26 06:24:00,107.93,107.94,107.93,107.935,128200000.0
2008-06-26 06:25:00,107.935,107.935,107.93,107.935,47200000.0
2008-06-26 06:26:00,107.935,107.94,107.93,107.94,135200002.0
2008-06-26 06:27:00,107.94,107.94,107.93,107.93,203900000.0
2008-06-26 06:28:00,107.93,107.94,107.93,107.94,45000000.0
2008-06-26 06:29:00,107.94,107.94,107.94,107.94,12400000.0
2008-06-26 06:30:00,107.94,107.94,107.93,107.935,106700000.0
2008-06-26 06:31:00,107.935,107.94,107.93,107.93,77300000.0
2008-06-26 06:32:00,107.935,107.94,107.93,107.93,45500000.0
2008-06-26 06:33:00,107.93,107.93,107.9,107.9,291500001.0
2008-06-26 06:34:00,107.9,107.9,107.89,107.89,109300000.0
2008-06-26 06:35:00,107.89,107.92,107.89,107.9,277300000.0
2008-06-26 06:36:00,107.91,107.92,107.9,107.9,158300000.0
2008-06-26 06:37:00,107.9,107.91,107.9,107.91,50600000.0
2008-06-26 06:38:00,107.91,107.91,107.9,107.905,96600000.0
2008-06-26 06:39:00,107.905,107.91,107.895,107.9,53400000.0
2008-06-26 06:40:00,107.9,107.91,107.9,107.91,54800000.0
2008-06-26 06:41:00,107.905,107.91,107.89,107.9,102400000.0
2008-06-26 06:42:00,107.9,107.9,107.89,107.895,393800000.0
2008-06-26 06:43:00,107.895,107.92,107.89,107.91,294400001.0
2008-06-26 06:44:00,107.91,107.92,107.91,107.92,37200000.0
2008-06-26 06:45:00,107.92,107.92,107.91,107.92,244600000.0
2008-06-26 06:46:00,107.92,107.92,107.915,107.92,28200000.0
2008-06-26 06:47:00,107.92,107.93,107.92,107.93,62100000.0
2008-06-26 06:48:00,107.94,107.95,107.93,107.935,191400000.0
2008-06-26 06:49:00,107.935,107.95,107.935,107.95,251600001.0
2008-06-26 06:50:00,107.95,107.95,107.945,107.95,47500000.0
2008-06-26 06:51:00,107.95,107.96,107.945,107.96,69400000.0
2008-06-26 06:52:00,107.96,107.96,107.955,107.96,79600001.0
2008-06-26 06:53:00,107.96,107.96,107.95,107.955,89300000.0
2008-06-26 06:54:00,107.955,107.96,107.955,107.96,35200000.0
2008-06-26 06:55:00,107.96,107.96,107.92,107.925,382800001.0
2008-06-26 06:56:00,107.925,107.93,107.92,107.93,151500000.0
2008-06-26 06:57:00,107.93,107.93,107.92,107.93,54800000.0
2008-06-26 06:58:00,107.93,107.93,107.925,107.93,103900000.0
2008-06-26 06:59:00,107.93,107.945,107.93,107.945,37800000.0
2008-06-26 07:00:00,107.95,107.97,107.95,107.965,303700000.0
2008-06-26 07:01:00,107.97,107.97,107.935,107.94,286700000.0
2008-06-26 07:02:00,107.94,107.95,107.935,107.935,147300000.0
2008-06-26 07:03:00,107.935,107.94,107.92,107.92,85400000.0
2008-06-26 07:04:00,107.92,107.93,107.92,107.925,49900000.0
2008-06-26 07:05:00,107.925,107.935,107.915,107.915,127600000.0
2008-06-26 07:06:00,107.915,107.92,107.9,107.905,173500000.0
2008-06-26 07:07:00,107.905,107.93,107.905,107.92,194500000.0
2008-06-26 07:08:00,107.92,107.92,107.91,107.915,93600000.0
2008-06-26 07:09:00,107.915,107.92,107.91,107.91,56200000.0
2008-06-26 07:10:00,107.91,107.915,107.905,107.915,80700000.0
2008-06-26 07:11:00,107.915,107.92,107.91,107.91,71300000.0
2008-06-26 07:12:00,107.915,107.92,107.915,107.915,50400000.0
2008-06-26 07:13:00,107.92,107.925,107.92,107.925,26600000.0
2008-06-26 07:14:00,107.925,107.93,107.92,107.93,110400000.0
2008-06-26 07:15:00,107.93,107.94,107.93,107.93,66400001.0
2008-06-26 07:16:00,107.925,107.93,107.925,107.93,80200000.0
2008-06-26 07:17:00,107.93,107.935,107.93,107.935,17500000.0
2008-06-26 07:18:00,107.935,107.94,107.93,107.93,10800000.0
2008-06-26 07:19:00,107.93,107.935,107.925,107.93,67400000.0
2008-06-26 07:20:00,107.93,107.93,107.93,107.93,10300000.0
2008-06-26 07:21:00,107.93,107.93,107.92,107.92,83200000.0
2008-06-26 07:22:00,107.92,107.92,107.915,107.92,66600000.0
2008-06-26 07:23:00,107.92,107.93,107.915,107.92,129900000.0
2008-06-26 07:24:00,107.92,107.92,107.91,107.91,77200000.0
2008-06-26 07:25:00,107.915,107.92,107.915,107.92,119500000.0
2008-06-26 07:26:00,107.92,107.92,107.915,107.92,80200000.0
2008-06-26 07:27:00,107.92,107.925,107.92,107.925,31900000.0
2008-06-26 07:28:00,107.925,107.93,107.92,107.92,118000000.0
2008-06-26 07:29:00,107.92,107.93,107.92,107.93,123400000.0
2008-06-26 07:30:00,107.93,107.94,107.93,107.94,202800001.0
2008-06-26 07:31:00,107.94,107.955,107.93,107.95,208500000.0
2008-06-26 07:32:00,107.95,107.95,107.945,107.95,57000000.0
2008-06-26 07:33:00,107.95,107.955,107.95,107.955,34200000.0
2008-06-26 07:34:00,107.955,107.955,107.955,107.955,1900000.0
2008-06-26 07:35:00,107.95,107.96,107.95,107.955,59000000.0
2008-06-26 07:36:00,107.95,107.955,107.945,107.945,99800000.0
2008-06-26 07:37:00,107.945,107.95,107.94,107.94,258200000.0
2008-06-26 07:38:00,107.94,107.95,107.93,107.93,221900000.0
2008-06-26 07:39:00,107.93,107.93,107.92,107.93,150100000.0
2008-06-26 07:40:00,107.93,107.94,107.93,107.94,80300000.0
2008-06-26 07:41:00,107.935,107.94,107.92,107.93,69700000.0
2008-06-26 07:42:00,107.93,107.94,107.93,107.93,162600000.0
2008-06-26 07:43:00,107.94,107.95,107.94,107.95,87400000.0
2008-06-26 07:44:00,107.95,107.96,107.95,107.95,156300000.0
2008-06-26 07:45:00,107.95,107.95,107.94,107.94,159900000.0
2008-06-26 07:46:00,107.94,107.94,107.935,107.935,73500000.0
2008-06-26 07:47:00,107.935,107.95,107.93,107.94,271800000.0
2008-06-26 07:48:00,107.94,107.95,107.93,107.94,267100001.0
2008-06-26 07:49:00,107.94,107.94,107.925,107.935,209499999.0
2008-06-26 07:50:00,107.935,107.95,107.935,107.95,284900000.0
2008-06-26 07:51:00,107.95,107.96,107.94,107.96,329199999.0
2008-06-26 07:52:00,107.96,107.96,107.95,107.96,257699999.0
2008-06-26 07:53:00,107.96,107.96,107.955,107.96,70200000.0
2008-06-26 07:54:00,107.96,107.96,107.945,107.95,347900000.0
2008-06-26 07:55:00,107.95,107.96,107.95,107.96,86800000.0
2008-06-26 07:56:00,107.96,107.965,107.96,107.96,110300000.0
2008-06-26 07:57:00,107.96,107.96,107.95,107.96,140200000.0
2008-06-26 07:58:00,107.96,107.97,107.955,107.965,269400001.0
2008-06-26 07:59:00,107.965,107.98,107.965,107.975,325399999.0
2008-06-26 08:00:00,107.975,108.0,107.96,107.98,953599998.0
2008-06-26 08:01:00,107.98,107.99,107.965,107.965,400300003.0
2008-06-26 08:02:00,107.965,107.97,107.96,107.965,247300000.0
2008-06-26 08:03:00,107.965,107.97,107.96,107.96,130400000.0
2008-06-26 08:04:00,107.96,107.96,107.95,107.95,229399999.0
2008-06-26 08:05:00,107.95,107.955,107.95,107.955,67400000.0
2008-06-26 08:06:00,107.955,107.96,107.95,107.955,349700000.0
2008-06-26 08:07:00,107.955,107.98,107.955,107.96,411300000.0
2008-06-26 08:08:00,107.96,107.97,107.95,107.965,263600000.0
2008-06-26 08:09:00,107.965,107.98,107.96,107.97,371100000.0
2008-06-26 08:10:00,107.97,107.98,107.965,107.97,149700000.0
2008-06-26 08:11:00,107.97,107.97,107.95,107.96,215599999.0
2008-06-26 08:12:00,107.96,107.96,107.96,107.96,21400000.0
2008-06-26 08:13:00,107.955,107.96,107.95,107.96,166100001.0
2008-06-26 08:14:00,107.96,107.96,107.96,107.96,55400000.0
2008-06-26 08:15:00,107.96,107.97,107.95,107.96,433100000.0
2008-06-26 08:16:00,107.96,107.96,107.95,107.95,478099999.0
2008-06-26 08:17:00,107.95,107.96,107.95,107.96,297400000.0
2008-06-26 08:18:00,107.96,108.02,107.96,108.01,693200001.0
2008-06-26 08:19:00,108.01,108.03,107.99,108.02,766699999.0
2008-06-26 08:20:00,108.02,108.03,108.01,108.025,570400000.0
2008-06-26 08:21:00,108.02,108.03,108.015,108.02,558700001.0
2008-06-26 08:22:00,108.02,108.02,108.005,108.015,353500000.0
2008-06-26 08:23:00,108.02,108.06,108.015,108.05,568799999.0
2008-06-26 08:24:00,108.045,108.09,108.04,108.075,1396100010.0
2008-06-26 08:25:00,108.085,108.09,108.055,108.06,1822500007.0
2008-06-26 08:26:00,108.06,108.09,108.06,108.08,541899998.0
2008-06-26 08:27:00,108.08,108.12,108.075,108.11,756500000.0
2008-06-26 08:28:00,108.11,108.12,108.085,108.085,895799998.0
2008-06-26 08:29:00,108.09,108.09,108.08,108.08,205800001.0
2008-06-26 08:30:00,108.08,108.12,108.08,108.105,766800001.0
2008-06-26 08:31:00,108.105,108.105,108.09,108.095,170500000.0
2008-06-26 08:32:00,108.09,108.095,108.07,108.07,370900000.0
2008-06-26 08:33:00,108.07,108.07,108.05,108.07,324000000.0
2008-06-26 08:34:00,108.07,108.12,108.07,108.12,715099999.0
2008-06-26 08:35:00,108.11,108.11,108.08,108.085,665800000.0
2008-06-26 08:36:00,108.09,108.095,108.08,108.08,206400000.0
2008-06-26 08:37:00,108.08,108.08,108.06,108.07,366400000.0
2008-06-26 08:38:00,108.07,108.075,108.045,108.07,605200000.0
2008-06-26 08:39:00,108.08,108.08,108.05,108.055,258500000.0
2008-06-26 08:40:00,108.055,108.055,108.03,108.04,267200001.0
2008-06-26 08:41:00,108.04,108.05,108.035,108.05,247000000.0
2008-06-26 08:42:00,108.05,108.065,108.04,108.06,407800000.0
2008-06-26 08:43:00,108.06,108.07,108.05,108.055,301500000.0
2008-06-26 08:44:00,108.055,108.075,108.055,108.075,182200000.0
2008-06-26 08:45:00,108.075,108.11,108.075,108.1,638000001.0
2008-06-26 08:46:00,108.1,108.12,108.095,108.095,404100000.0
2008-06-26 08:47:00,108.09,108.16,108.085,108.155,626900000.0
2008-06-26 08:48:00,108.155,108.155,108.13,108.14,613899999.0
2008-06-26 08:49:00,108.14,108.16,108.135,108.145,610900004.0
2008-06-26 08:50:00,108.14,108.17,108.13,108.15,445800000.0
2008-06-26 08:51:00,108.15,108.17,108.14,108.15,593500000.0
2008-06-26 08:52:00,108.15,108.15,108.13,108.15,525800000.0
2008-06-26 08:53:00,108.15,108.15,108.14,108.14,459000000.0
2008-06-26 08:54:00,108.14,108.14,108.12,108.13,346099999.0
2008-06-26 08:55:00,108.13,108.13,108.12,108.13,181600000.0
2008-06-26 08:56:00,108.13,108.13,108.11,108.11,275700000.0
2008-06-26 08:57:00,108.11,108.12,108.11,108.12,248000000.0
2008-06-26 08:58:00,108.12,108.14,108.12,108.13,132100000.0
2008-06-26 08:59:00,108.135,108.17,108.135,108.16,164900000.0
2008-06-26 09:00:00,108.16,108.18,108.135,108.14,398600000.0
2008-06-26 09:01:00,108.14,108.15,108.13,108.15,308300000.0
2008-06-26 09:02:00,108.15,108.16,108.14,108.145,464900000.0
2008-06-26 09:03:00,108.145,108.145,108.11,108.12,302600000.0
2008-06-26 09:04:00,108.12,108.14,108.11,108.14,262600000.0
2008-06-26 09:05:00,108.14,108.16,108.14,108.15,388300000.0
2008-06-26 09:06:00,108.15,108.16,108.14,108.16,387100000.0
2008-06-26 09:07:00,108.17,108.17,108.13,108.145,446000000.0
2008-06-26 09:08:00,108.145,108.18,108.145,108.15,560400000.0
2008-06-26 09:09:00,108.15,108.16,108.14,108.16,273100000.0
2008-06-26 09:10:00,108.16,108.16,108.11,108.115,324600000.0
2008-06-26 09:11:00,108.11,108.135,108.11,108.12,369100000.0
2008-06-26 09:12:00,108.12,108.135,108.12,108.13,344500000.0
2008-06-26 09:13:00,108.13,108.14,108.11,108.115,333700000.0
2008-06-26 09:14:00,108.115,108.12,108.09,108.12,324000000.0
2008-06-26 09:15:00,108.12,108.12,108.11,108.12,218000000.0
2008-06-26 09:16:00,108.12,108.15,108.1,108.105,400000000.0
2008-06-26 09:17:00,108.105,108.12,108.1,108.105,312300000.0
2008-06-26 09:18:00,108.11,108.11,108.085,108.085,277000000.0
2008-06-26 09:19:00,108.085,108.09,108.065,108.08,304700000.0
2008-06-26 09:20:00,108.085,108.11,108.085,108.105,205200000.0
2008-06-26 09:21:00,108.105,108.13,108.095,108.12,446100002.0
2008-06-26 09:22:00,108.125,108.14,108.115,108.125,227800000.0
2008-06-26 09:23:00,108.125,108.125,108.085,108.095,475600003.0
2008-06-26 09:24:00,108.1,108.1,108.075,108.09,337900003.0
2008-06-26 09:25:00,108.09,108.11,108.08,108.09,208700000.0
2008-06-26 09:26:00,108.09,108.095,108.08,108.09,182300000.0
2008-06-26 09:27:00,108.09,108.09,108.065,108.08,317900002.0
2008-06-26 09:28:00,108.08,108.085,108.07,108.08,220300000.0
2008-06-26 09:29:00,108.08,108.09,108.075,108.09,214400000.0
2008-06-26 09:30:00,108.09,108.095,108.075,108.085,175299999.0
2008-06-26 09:31:00,108.085,108.09,108.065,108.07,212100003.0
2008-06-26 09:32:00,108.075,108.125,108.07,108.12,258600000.0
2008-06-26 09:33:00,108.12,108.12,108.08,108.08,203400000.0
2008-06-26 09:34:00,108.085,108.11,108.08,108.085,429700000.0
2008-06-26 09:35:00,108.09,108.1,108.085,108.1,327400000.0
2008-06-26 09:36:00,108.1,108.1,108.08,108.085,297600000.0
2008-06-26 09:37:00,108.085,108.09,108.075,108.085,177000001.0
2008-06-26 09:38:00,108.085,108.085,108.075,108.08,135100000.0
2008-06-26 09:39:00,108.08,108.08,108.055,108.07,495100002.0
2008-06-26 09:40:00,108.08,108.085,108.08,108.08,43100000.0
2008-06-26 09:41:00,108.08,108.1,108.07,108.075,309600000.0
2008-06-26 09:42:00,108.075,108.09,108.07,108.07,243400000.0
2008-06-26 09:43:00,108.075,108.08,108.075,108.08,62700000.0
2008-06-26 09:44:00,108.08,108.08,108.06,108.06,167300000.0
2008-06-26 09:45:00,108.06,108.08,108.06,108.075,134000000.0
2008-06-26 09:46:00,108.075,108.085,108.07,108.085,87500000.0
2008-06-26 09:47:00,108.085,108.1,108.085,108.09,296800000.0
2008-06-26 09:48:00,108.09,108.13,108.09,108.13,160900000.0
2008-06-26 09:49:00,108.13,108.14,108.11,108.12,416200000.0
2008-06-26 09:50:00,108.115,108.13,108.11,108.115,419300000.0
2008-06-26 09:51:00,108.115,108.14,108.115,108.14,423100004.0
2008-06-26 09:52:00,108.135,108.14,108.13,108.13,515499999.0
2008-06-26 09:53:00,108.13,108.14,108.1,108.1,316200000.0
2008-06-26 09:54:00,108.1,108.12,108.1,108.11,334400000.0
2008-06-26 09:55:00,108.11,108.12,108.08,108.085,319300000.0
2008-06-26 09:56:00,108.085,108.11,108.075,108.08,552500000.0
2008-06-26 09:57:00,108.08,108.085,108.07,108.08,327200000.0
2008-06-26 09:58:00,108.08,108.11,108.08,108.1,344300000.0
2008-06-26 09:59:00,108.1,108.11,108.08,108.08,262200000.0
2008-06-26 10:00:00,108.08,108.085,108.08,108.08,278900000.0
2008-06-26 10:01:00,108.08,108.09,108.065,108.07,400600000.0
2008-06-26 10:02:00,108.07,108.075,108.035,108.05,487800000.0
2008-06-26 10:03:00,108.05,108.05,108.025,108.03,723900000.0
2008-06-26 10:04:00,108.03,108.06,108.03,108.05,224600001.0
2008-06-26 10:05:00,108.05,108.06,108.05,108.05,326700000.0
2008-06-26 10:06:00,108.05,108.06,108.035,108.04,506500000.0
2008-06-26 10:07:00,108.045,108.05,108.02,108.02,431800000.0
2008-06-26 10:08:00,108.025,108.06,108.02,108.055,304600000.0
2008-06-26 10:09:00,108.055,108.065,108.055,108.06,131900000.0
2008-06-26 10:10:00,108.06,108.06,107.98,107.99,561000000.0
2008-06-26 10:11:00,107.99,107.99,107.96,107.985,378500000.0
2008-06-26 10:12:00,107.985,107.99,107.93,107.94,589200001.0
2008-06-26 10:13:00,107.935,107.95,107.93,107.94,283600000.0
2008-06-26 10:14:00,107.94,107.94,107.92,107.92,333500000.0
2008-06-26 10:15:00,107.92,107.92,107.885,107.92,390200000.0
2008-06-26 10:16:00,107.93,107.93,107.91,107.92,343400000.0
2008-06-26 10:17:00,107.92,107.93,107.915,107.92,342400000.0
2008-06-26 10:18:00,107.92,107.92,107.84,107.84,364500000.0
2008-06-26 10:19:00,107.845,107.87,107.845,107.87,277200000.0
2008-06-26 10:20:00,107.87,107.9,107.87,107.9,134700001.0
2008-06-26 10:21:00,107.9,107.92,107.88,107.9,465700001.0
2008-06-26 10:22:00,107.91,107.92,107.89,107.92,337200000.0
2008-06-26 10:23:00,107.92,107.94,107.92,107.925,330000000.0
2008-06-26 10:24:00,107.925,107.93,107.915,107.915,259300000.0
2008-06-26 10:25:00,107.915,107.92,107.885,107.9,455500000.0
2008-06-26 10:26:00,107.9,107.915,107.895,107.91,315200000.0
2008-06-26 10:27:00,107.91,107.91,107.86,107.875,575300000.0
2008-06-26 10:28:00,107.875,107.88,107.86,107.865,326000000.0
2008-06-26 10:29:00,107.865,107.865,107.84,107.85,387300001.0
2008-06-26 10:30:00,107.85,107.86,107.84,107.85,351400001.0
2008-06-26 10:31:00,107.85,107.85,107.82,107.84,456900000.0
2008-06-26 10:32:00,107.84,107.86,107.84,107.855,256100000.0
2008-06-26 10:33:00,107.855,107.87,107.855,107.86,149800000.0
2008-06-26 10:34:00,107.86,107.87,107.85,107.855,249100000.0
2008-06-26 10:35:00,107.855,107.89,107.85,107.885,307700000.0
2008-06-26 10:36:00,107.885,107.885,107.865,107.87,248100000.0
2008-06-26 10:37:00,107.865,107.88,107.85,107.855,416200000.0
2008-06-26 10:38:00,107.855,107.86,107.85,107.855,270300000.0
2008-06-26 10:39:00,107.855,107.87,107.83,107.83,269800000.0
2008-06-26 10:40:00,107.83,107.84,107.815,107.83,376199999.0
2008-06-26 10:41:00,107.83,107.83,107.805,107.81,662999997.0
2008-06-26 10:42:00,107.81,107.81,107.8,107.81,315600000.0
2008-06-26 10:43:00,107.81,107.84,107.81,107.84,223400000.0
2008-06-26 10:44:00,107.84,107.84,107.82,107.83,347500000.0
2008-06-26 10:45:00,107.83,107.855,107.83,107.84,215600000.0
2008-06-26 10:46:00,107.845,107.85,107.84,107.845,282600000.0
2008-06-26 10:47:00,107.845,107.85,107.83,107.84,338500000.0
2008-06-26 10:48:00,107.84,107.85,107.84,107.85,127600000.0
2008-06-26 10:49:00,107.85,107.85,107.83,107.84,220100000.0
2008-06-26 10:50:00,107.84,107.87,107.84,107.86,340400000.0
2008-06-26 10:51:00,107.86,107.88,107.855,107.88,188600000.0
2008-06-26 10:52:00,107.88,107.88,107.86,107.865,360200000.0
2008-06-26 10:53:00,107.87,107.88,107.865,107.87,328800000.0
2008-06-26 10:54:00,107.865,107.88,107.85,107.85,445799999.0
2008-06-26 10:55:00,107.85,107.86,107.845,107.85,835500001.0
2008-06-26 10:56:00,107.85,107.855,107.835,107.845,746500001.0
2008-06-26 10:57:00,107.845,107.845,107.825,107.83,882799996.0
2008-06-26 10:58:00,107.825,107.84,107.825,107.835,559199989.0
2008-06-26 10:59:00,107.835,107.835,107.825,107.825,349999999.0
2008-06-26 11:00:00,107.825,107.83,107.81,107.825,850999999.0
2008-06-26 11:01:00,107.825,107.84,107.815,107.825,914100002.0
2008-06-26 11:02:00,107.825,107.85,107.815,107.84,942599999.0
2008-06-26 11:03:00,107.84,107.85,107.83,107.835,189800000.0
2008-06-26 11:04:00,107.835,107.85,107.83,107.85,188600000.0
2008-06-26 11:05:00,107.85,107.87,107.85,107.865,291300000.0
2008-06-26 11:06:00,107.865,107.88,107.86,107.88,314900000.0
2008-06-26 11:07:00,107.88,107.89,107.865,107.885,341100000.0
2008-06-26 11:08:00,107.885,107.91,107.885,107.9,210600000.0
2008-06-26 11:09:00,107.9,107.92,107.89,107.905,372600000.0
2008-06-26 11:10:00,107.91,107.925,107.895,107.91,348300000.0
2008-06-26 11:11:00,107.905,107.91,107.89,107.895,266300000.0
2008-06-26 11:12:00,107.895,107.895,107.855,107.86,301800000.0
2008-06-26 11:13:00,107.86,107.86,107.85,107.86,244700000.0
2008-06-26 11:14:00,107.855,107.86,107.83,107.84,419500001.0
2008-06-26 11:15:00,107.84,107.85,107.84,107.84,99100000.0
2008-06-26 11:16:00,107.845,107.86,107.84,107.855,264200000.0
2008-06-26 11:17:00,107.855,107.86,107.845,107.855,247900000.0
2008-06-26 11:18:00,107.855,107.855,107.835,107.84,266600000.0
2008-06-26 11:19:00,107.84,107.86,107.84,107.85,194500000.0
2008-06-26 11:20:00,107.85,107.85,107.845,107.85,38700000.0
2008-06-26 11:21:00,107.86,107.87,107.85,107.85,92500000.0
2008-06-26 11:22:00,107.86,107.86,107.85,107.85,118600000.0
2008-06-26 11:23:00,107.86,107.86,107.84,107.84,208100001.0
2008-06-26 11:24:00,107.84,107.85,107.84,107.85,144600000.0
2008-06-26 11:25:00,107.845,107.855,107.84,107.855,135700000.0
2008-06-26 11:26:00,107.855,107.86,107.85,107.86,138200000.0
2008-06-26 11:27:00,107.86,107.87,107.85,107.86,178900000.0
2008-06-26 11:28:00,107.87,107.88,107.86,107.87,446700001.0
2008-06-26 11:29:00,107.87,107.88,107.85,107.85,226100000.0
2008-06-26 11:30:00,107.855,107.86,107.83,107.835,236400000.0
2008-06-26 11:31:00,107.835,107.84,107.835,107.84,108700000.0
2008-06-26 11:32:00,107.84,107.85,107.84,107.84,67400000.0
2008-06-26 11:33:00,107.84,107.85,107.84,107.84,154800000.0
2008-06-26 11:34:00,107.84,107.84,107.83,107.83,45800000.0
2008-06-26 11:35:00,107.835,107.85,107.83,107.85,173700000.0
2008-06-26 11:36:00,107.85,107.86,107.835,107.845,234400000.0
2008-06-26 11:37:00,107.845,107.845,107.83,107.83,181300000.0
2008-06-26 11:38:00,107.84,107.845,107.83,107.83,328900000.0
2008-06-26 11:39:00,107.83,107.84,107.825,107.825,279400000.0
2008-06-26 11:40:00,107.825,107.83,107.81,107.81,424700000.0
2008-06-26 11:41:00,107.81,107.82,107.79,107.81,356300000.0
2008-06-26 11:42:00,107.81,107.83,107.8,107.83,234400000.0
2008-06-26 11:43:00,107.83,107.83,107.81,107.82,160800000.0
2008-06-26 11:44:00,107.82,107.82,107.81,107.81,207800000.0
2008-06-26 11:45:00,107.81,107.83,107.81,107.825,226000000.0
2008-06-26 11:46:00,107.83,107.83,107.82,107.83,131900000.0
2008-06-26 11:47:00,107.83,107.84,107.79,107.81,374300000.0
2008-06-26 11:48:00,107.81,107.82,107.79,107.79,229600000.0
2008-06-26 11:49:00,107.79,107.8,107.79,107.79,126000000.0
2008-06-26 11:50:00,107.79,107.81,107.78,107.78,478900000.0
2008-06-26 11:51:00,107.78,107.79,107.76,107.78,277700000.0
2008-06-26 11:52:00,107.78,107.78,107.77,107.77,137800000.0
2008-06-26 11:53:00,107.77,107.79,107.75,107.75,491200000.0
2008-06-26 11:54:00,107.75,107.75,107.675,107.71,724700000.0
2008-06-26 11:55:00,107.71,107.73,107.705,107.71,697599999.0
2008-06-26 11:56:00,107.71,107.73,107.69,107.7,613600000.0
2008-06-26 11:57:00,107.7,107.71,107.69,107.71,398200000.0
2008-06-26 11:58:00,107.71,107.71,107.68,107.69,433900000.0
2008-06-26 11:59:00,107.69,107.71,107.65,107.66,823000000.0
2008-06-26 12:00:00,107.66,107.7,107.66,107.7,502700000.0
2008-06-26 12:01:00,107.7,107.7,107.665,107.67,304200001.0
2008-06-26 12:02:00,107.67,107.69,107.59,107.59,733599998.0
2008-06-26 12:03:00,107.595,107.64,107.59,107.63,515600000.0
2008-06-26 12:04:00,107.63,107.66,107.62,107.66,319599999.0
2008-06-26 12:05:00,107.67,107.67,107.645,107.66,383000000.0
2008-06-26 12:06:00,107.66,107.66,107.645,107.66,717600002.0
2008-06-26 12:07:00,107.66,107.66,107.64,107.65,409100000.0
2008-06-26 12:08:00,107.65,107.67,107.64,107.66,367800000.0
2008-06-26 12:09:00,107.66,107.69,107.66,107.67,338200000.0
2008-06-26 12:10:00,107.665,107.7,107.665,107.69,279400000.0
2008-06-26 12:11:00,107.69,107.72,107.685,107.71,286000000.0
2008-06-26 12:12:00,107.71,107.715,107.71,107.71,155200000.0
2008-06-26 12:13:00,107.715,107.74,107.715,107.74,148300000.0
2008-06-26 12:14:00,107.74,107.74,107.71,107.74,511800001.0
2008-06-26 12:15:00,107.74,107.74,107.695,107.705,521899999.0
2008-06-26 12:16:00,107.71,107.71,107.69,107.7,291300000.0
2008-06-26 12:17:00,107.705,107.72,107.7,107.71,309600000.0
2008-06-26 12:18:00,107.71,107.75,107.71,107.72,547200000.0
2008-06-26 12:19:00,107.72,107.73,107.72,107.73,219900000.0
2008-06-26 12:20:00,107.73,107.73,107.71,107.72,290600000.0
2008-06-26 12:21:00,107.72,107.72,107.7,107.71,408800000.0
2008-06-26 12:22:00,107.71,107.71,107.7,107.705,181500000.0
2008-06-26 12:23:00,107.705,107.72,107.7,107.7,257100001.0
2008-06-26 12:24:00,107.7,107.725,107.69,107.7,396200000.0
2008-06-26 12:25:00,107.695,107.695,107.66,107.67,540100000.0
2008-06-26 12:26:00,107.665,107.69,107.665,107.67,345600000.0
2008-06-26 12:27:00,107.67,107.69,107.635,107.69,416000000.0
2008-06-26 12:28:00,107.685,107.7,107.68,107.695,303200000.0
2008-06-26 12:29:00,107.695,107.71,107.68,107.7,275400000.0
2008-06-26 12:30:00,107.71,107.71,107.69,107.695,239500000.0
2008-06-26 12:31:00,107.69,107.735,107.69,107.735,163300000.0
2008-06-26 12:32:00,107.73,107.74,107.715,107.735,573300000.0
2008-06-26 12:33:00,107.73,107.76,107.73,107.76,352300000.0
2008-06-26 12:34:00,107.76,107.76,107.75,107.75,361000001.0
2008-06-26 12:35:00,107.75,107.76,107.745,107.75,267200000.0
2008-06-26 12:36:00,107.75,107.8,107.74,107.8,582900000.0
2008-06-26 12:37:00,107.8,107.8,107.77,107.77,385700000.0
2008-06-26 12:38:00,107.77,107.77,107.74,107.765,230300001.0
2008-06-26 12:39:00,107.765,107.77,107.75,107.77,379800000.0
2008-06-26 12:40:00,107.77,107.77,107.765,107.77,71700000.0
2008-06-26 12:41:00,107.77,107.78,107.77,107.775,161700000.0
2008-06-26 12:42:00,107.78,107.81,107.77,107.795,402999999.0
2008-06-26 12:43:00,107.795,107.81,107.795,107.81,297200000.0
2008-06-26 12:44:00,107.81,107.81,107.78,107.805,235200000.0
2008-06-26 12:45:00,107.81,107.82,107.8,107.82,513600000.0
2008-06-26 12:46:00,107.82,107.85,107.81,107.84,315200001.0
2008-06-26 12:47:00,107.84,107.84,107.83,107.83,94299999.0
2008-06-26 12:48:00,107.825,107.84,107.825,107.835,115300000.0
2008-06-26 12:49:00,107.84,107.84,107.82,107.825,91500000.0
2008-06-26 12:50:00,107.825,107.825,107.8,107.805,401200000.0
2008-06-26 12:51:00,107.805,107.82,107.79,107.79,488300000.0
2008-06-26 12:52:00,107.79,107.8,107.79,107.79,109500000.0
2008-06-26 12:53:00,107.785,107.79,107.77,107.78,112599998.0
2008-06-26 12:54:00,107.775,107.78,107.75,107.76,371100000.0
2008-06-26 12:55:00,107.76,107.76,107.75,107.75,177400000.0
2008-06-26 12:56:00,107.75,107.77,107.75,107.77,216500000.0
2008-06-26 12:57:00,107.77,107.77,107.755,107.765,435400000.0
2008-06-26 12:58:00,107.765,107.77,107.755,107.76,221500000.0
2008-06-26 12:59:00,107.765,107.77,107.75,107.77,119500000.0
2008-06-26 13:00:00,107.77,107.77,107.76,107.77,193000000.0
2008-06-26 13:01:00,107.77,107.78,107.76,107.77,236000000.0
2008-06-26 13:02:00,107.77,107.78,107.76,107.77,226300000.0
2008-06-26 13:03:00,107.77,107.77,107.77,107.77,36900000.0
2008-06-26 13:04:00,107.77,107.775,107.77,107.775,64100000.0
2008-06-26 13:05:00,107.775,107.805,107.775,107.795,144700000.0
2008-06-26 13:06:00,107.795,107.81,107.785,107.8,193600000.0
2008-06-26 13:07:00,107.8,107.8,107.78,107.78,138700000.0
2008-06-26 13:08:00,107.78,107.78,107.77,107.78,131300000.0
2008-06-26 13:09:00,107.78,107.8,107.78,107.79,165900000.0
2008-06-26 13:10:00,107.79,107.79,107.775,107.78,248900000.0
2008-06-26 13:11:00,107.775,107.78,107.765,107.77,232599998.0
2008-06-26 13:12:00,107.77,107.78,107.77,107.77,205600000.0
2008-06-26 13:13:00,107.775,107.775,107.75,107.75,231000000.0
2008-06-26 13:14:00,107.75,107.755,107.73,107.75,531000000.0
2008-06-26 13:15:00,107.75,107.77,107.72,107.72,378700000.0
2008-06-26 13:16:00,107.72,107.74,107.72,107.73,617000000.0
2008-06-26 13:17:00,107.73,107.74,107.71,107.71,340499998.0
2008-06-26 13:18:00,107.71,107.72,107.71,107.71,170600000.0
2008-06-26 13:19:00,107.715,107.72,107.715,107.72,103000000.0
2008-06-26 13:20:00,107.72,107.73,107.71,107.72,220200000.0
2008-06-26 13:21:00,107.72,107.775,107.72,107.775,290800000.0
2008-06-26 13:22:00,107.775,107.775,107.76,107.765,179200000.0
2008-06-26 13:23:00,107.765,107.765,107.75,107.75,83700000.0
2008-06-26 13:24:00,107.75,107.75,107.745,107.745,72000000.0
2008-06-26 13:25:00,107.745,107.745,107.74,107.74,93200000.0
2008-06-26 13:26:00,107.74,107.745,107.735,107.735,263900000.0
2008-06-26 13:27:00,107.74,107.75,107.735,107.74,725999996.0
2008-06-26 13:28:00,107.74,107.745,107.705,107.715,791299998.0
2008-06-26 13:29:00,107.72,107.72,107.705,107.71,166200000.0
2008-06-26 13:30:00,107.72,107.765,107.71,107.735,546800000.0
2008-06-26 13:31:00,107.73,107.75,107.72,107.75,241400000.0
2008-06-26 13:32:00,107.75,107.76,107.74,107.76,145500000.0
2008-06-26 13:33:00,107.76,107.775,107.75,107.76,286800000.0
2008-06-26 13:34:00,107.76,107.76,107.745,107.75,105100000.0
2008-06-26 13:35:00,107.75,107.76,107.72,107.72,335499998.0
2008-06-26 13:36:00,107.72,107.72,107.63,107.68,668700000.0
2008-06-26 13:37:00,107.68,107.685,107.655,107.655,382900001.0
2008-06-26 13:38:00,107.655,107.67,107.645,107.67,354100000.0
2008-06-26 13:39:00,107.67,107.68,107.655,107.67,251600001.0
2008-06-26 13:40:00,107.67,107.68,107.645,107.655,822599990.0
2008-06-26 13:41:00,107.655,107.66,107.62,107.635,705299998.0
2008-06-26 13:42:00,107.635,107.65,107.565,107.565,1300100001.0
2008-06-26 13:43:00,107.58,107.62,107.565,107.59,979499997.0
2008-06-26 13:44:00,107.59,107.6,107.545,107.555,1479700001.0
2008-06-26 13:45:00,107.57,107.61,107.56,107.58,1203199996.0
2008-06-26 13:46:00,107.57,107.575,107.525,107.525,1203199996.0
2008-06-26 13:47:00,107.525,107.53,107.505,107.53,928400007.0
2008-06-26 13:48:00,107.53,107.54,107.505,107.52,596900001.0
2008-06-26 13:49:00,107.52,107.535,107.49,107.495,593699999.0
2008-06-26 13:50:00,107.5,107.55,107.5,107.54,540000000.0
2008-06-26 13:51:00,107.53,107.54,107.455,107.455,594800000.0
2008-06-26 13:52:00,107.455,107.54,107.455,107.535,598000001.0
2008-06-26 13:53:00,107.535,107.555,107.53,107.545,243100001.0
2008-06-26 13:54:00,107.545,107.55,107.525,107.54,347100001.0
2008-06-26 13:55:00,107.54,107.54,107.515,107.52,219500001.0
2008-06-26 13:56:00,107.52,107.56,107.52,107.555,572700005.0
2008-06-26 13:57:00,107.555,107.58,107.555,107.575,658000002.0
2008-06-26 13:58:00,107.575,107.575,107.565,107.57,414400005.0
2008-06-26 13:59:00,107.57,107.57,107.56,107.565,361000000.0
2008-06-26 14:00:00,107.56,107.57,107.55,107.565,480900000.0
2008-06-26 14:01:00,107.565,107.57,107.555,107.565,202500000.0
2008-06-26 14:02:00,107.565,107.57,107.555,107.555,164300000.0
2008-06-26 14:03:00,107.555,107.56,107.535,107.535,790699995.0
2008-06-26 14:04:00,107.54,107.55,107.53,107.55,152000000.0
2008-06-26 14:05:00,107.55,107.57,107.54,107.565,193000000.0
2008-06-26 14:06:00,107.565,107.58,107.56,107.565,182800000.0
2008-06-26 14:07:00,107.565,107.61,107.565,107.61,421999999.0
2008-06-26 14:08:00,107.61,107.63,107.6,107.625,624399991.0
2008-06-26 14:09:00,107.63,107.635,107.6,107.6,397199999.0
2008-06-26 14:10:00,107.605,107.61,107.595,107.6,192300002.0
2008-06-26 14:11:00,107.6,107.61,107.59,107.605,356299999.0
2008-06-26 14:12:00,107.605,107.615,107.565,107.565,238300000.0
2008-06-26 14:13:00,107.565,107.595,107.565,107.58,201300000.0
2008-06-26 14:14:00,107.58,107.59,107.565,107.565,227500000.0
2008-06-26 14:15:00,107.565,107.58,107.56,107.56,331200001.0
2008-06-26 14:16:00,107.565,107.57,107.56,107.56,161800000.0
2008-06-26 14:17:00,107.56,107.57,107.555,107.57,211800000.0
2008-06-26 14:18:00,107.57,107.57,107.55,107.55,180700000.0
2008-06-26 14:19:00,107.555,107.565,107.55,107.55,240900000.0
2008-06-26 14:20:00,107.56,107.56,107.53,107.535,272300000.0
2008-06-26 14:21:00,107.535,107.54,107.52,107.53,782599999.0
2008-06-26 14:22:00,107.53,107.54,107.495,107.505,509700000.0
2008-06-26 14:23:00,107.505,107.54,107.505,107.53,549399997.0
2008-06-26 14:24:00,107.53,107.54,107.5,107.52,649200001.0
2008-06-26 14:25:00,107.52,107.56,107.505,107.525,679099999.0
2008-06-26 14:26:00,107.525,107.545,107.51,107.52,266499999.0
2008-06-26 14:27:00,107.52,107.54,107.51,107.525,243500000.0
2008-06-26 14:28:00,107.53,107.55,107.52,107.55,210000000.0
2008-06-26 14:29:00,107.55,107.56,107.5,107.5,412400000.0
2008-06-26 14:30:00,107.505,107.54,107.46,107.53,876100001.0
2008-06-26 14:31:00,107.53,107.58,107.53,107.55,471000000.0
2008-06-26 14:32:00,107.555,107.56,107.485,107.52,384100000.0
2008-06-26 14:33:00,107.51,107.51,107.47,107.48,493300003.0
2008-06-26 14:34:00,107.48,107.49,107.455,107.475,545000002.0
2008-06-26 14:35:00,107.48,107.51,107.47,107.475,344100000.0
2008-06-26 14:36:00,107.475,107.5,107.455,107.5,346600000.0
2008-06-26 14:37:00,107.5,107.53,107.5,107.525,430600002.0
2008-06-26 14:38:00,107.525,107.54,107.515,107.52,271300000.0
2008-06-26 14:39:00,107.52,107.52,107.49,107.5,251500000.0
2008-06-26 14:40:00,107.5,107.59,107.48,107.59,491600000.0
2008-06-26 14:41:00,107.59,107.6,107.53,107.59,485000000.0
2008-06-26 14:42:00,107.59,107.62,107.56,107.565,478200000.0
2008-06-26 14:43:00,107.56,107.59,107.55,107.59,599700000.0
2008-06-26 14:44:00,107.585,107.615,107.58,107.615,166800000.0
2008-06-26 14:45:00,107.62,107.65,107.6,107.6,493800002.0
2008-06-26 14:46:00,107.6,107.63,107.58,107.62,310900000.0
2008-06-26 14:47:00,107.62,107.625,107.54,107.54,541900000.0
2008-06-26 14:48:00,107.545,107.57,107.545,107.565,283200000.0
2008-06-26 14:49:00,107.565,107.625,107.555,107.62,990700009.0
2008-06-26 14:50:00,107.63,107.655,107.595,107.6,1203699991.0
2008-06-26 14:51:00,107.605,107.635,107.605,107.605,516500004.0
2008-06-26 14:52:00,107.605,107.605,107.575,107.575,1049400000.0
2008-06-26 14:53:00,107.575,107.605,107.57,107.585,1672100006.0
2008-06-26 14:54:00,107.585,107.595,107.575,107.575,736900006.0
2008-06-26 14:55:00,107.575,107.585,107.555,107.575,1161900000.0
2008-06-26 14:56:00,107.58,107.59,107.56,107.565,185500000.0
2008-06-26 14:57:00,107.57,107.57,107.525,107.53,376000000.0
2008-06-26 14:58:00,107.53,107.54,107.53,107.535,205000000.0
2008-06-26 14:59:00,107.53,107.535,107.5,107.505,306600000.0
2008-06-26 15:00:00,107.5,107.51,107.47,107.485,429000000.0
2008-06-26 15:01:00,107.485,107.5,107.46,107.475,706500003.0
2008-06-26 15:02:00,107.47,107.475,107.435,107.445,593700000.0
2008-06-26 15:03:00,107.44,107.46,107.44,107.45,349700000.0
2008-06-26 15:04:00,107.45,107.47,107.445,107.46,418700000.0
2008-06-26 15:05:00,107.46,107.46,107.44,107.46,408900000.0
2008-06-26 15:06:00,107.46,107.47,107.44,107.445,499200000.0
2008-06-26 15:07:00,107.445,107.465,107.445,107.455,435400000.0
2008-06-26 15:08:00,107.455,107.47,107.45,107.465,349800000.0
2008-06-26 15:09:00,107.46,107.47,107.455,107.455,118200000.0
2008-06-26 15:10:00,107.46,107.465,107.44,107.44,167200000.0
2008-06-26 15:11:00,107.44,107.46,107.44,107.45,314500000.0
2008-06-26 15:12:00,107.45,107.46,107.44,107.45,318000000.0
2008-06-26 15:13:00,107.45,107.46,107.435,107.45,363200002.0
2008-06-26 15:14:00,107.45,107.46,107.445,107.46,300800000.0
2008-06-26 15:15:00,107.46,107.47,107.445,107.465,574900002.0
2008-06-26 15:16:00,107.465,107.47,107.44,107.445,436700000.0
2008-06-26 15:17:00,107.45,107.47,107.44,107.455,368600000.0
2008-06-26 15:18:00,107.455,107.46,107.45,107.45,319900000.0
2008-06-26 15:19:00,107.45,107.46,107.44,107.44,212700000.0
2008-06-26 15:20:00,107.44,107.45,107.435,107.45,590500003.0
2008-06-26 15:21:00,107.45,107.47,107.45,107.46,525799999.0
2008-06-26 15:22:00,107.46,107.465,107.44,107.445,360100000.0
2008-06-26 15:23:00,107.445,107.465,107.445,107.46,173300000.0
2008-06-26 15:24:00,107.46,107.47,107.45,107.47,423500000.0
2008-06-26 15:25:00,107.475,107.5,107.47,107.495,382500000.0
2008-06-26 15:26:00,107.495,107.51,107.485,107.49,455700000.0
2008-06-26 15:27:00,107.49,107.51,107.49,107.51,318200000.0
2008-06-26 15:28:00,107.505,107.51,107.465,107.475,410599999.0
2008-06-26 15:29:00,107.475,107.49,107.47,107.47,418200000.0
2008-06-26 15:30:00,107.475,107.49,107.455,107.46,649100000.0
2008-06-26 15:31:00,107.455,107.48,107.455,107.465,824000000.0
2008-06-26 15:32:00,107.465,107.49,107.465,107.47,212500000.0
2008-06-26 15:33:00,107.475,107.51,107.47,107.505,334300000.0
2008-06-26 15:34:00,107.515,107.52,107.48,107.515,519100000.0
2008-06-26 15:35:00,107.51,107.53,107.495,107.495,662000001.0
2008-06-26 15:36:00,107.5,107.51,107.49,107.5,381900002.0
2008-06-26 15:37:00,107.495,107.52,107.485,107.5,356500000.0
2008-06-26 15:38:00,107.5,107.53,107.5,107.53,414300000.0
2008-06-26 15:39:00,107.525,107.525,107.48,107.485,424900000.0
2008-06-26 15:40:00,107.485,107.53,107.48,107.515,509699999.0
2008-06-26 15:41:00,107.515,107.545,107.5,107.545,673999999.0
2008-06-26 15:42:00,107.55,107.55,107.525,107.55,400100000.0
2008-06-26 15:43:00,107.55,107.57,107.54,107.55,431499999.0
2008-06-26 15:44:00,107.545,107.56,107.53,107.53,659700000.0
2008-06-26 15:45:00,107.535,107.56,107.53,107.55,420100002.0
2008-06-26 15:46:00,107.56,107.57,107.53,107.55,495800000.0
2008-06-26 15:47:00,107.55,107.55,107.51,107.52,392800000.0
2008-06-26 15:48:00,107.52,107.58,107.52,107.57,556899999.0
2008-06-26 15:49:00,107.57,107.605,107.56,107.575,668000000.0
2008-06-26 15:50:00,107.58,107.58,107.56,107.57,507399999.0
2008-06-26 15:51:00,107.575,107.6,107.56,107.58,509900000.0
2008-06-26 15:52:00,107.575,107.59,107.555,107.575,575299996.0
2008-06-26 15:53:00,107.575,107.58,107.54,107.555,472000001.0
2008-06-26 15:54:00,107.555,107.56,107.535,107.56,433500000.0
2008-06-26 15:55:00,107.56,107.58,107.55,107.58,237100000.0
2008-06-26 15:56:00,107.58,107.58,107.55,107.555,546200000.0
2008-06-26 15:57:00,107.56,107.57,107.555,107.57,482600000.0
2008-06-26 15:58:00,107.57,107.575,107.545,107.56,274200000.0
2008-06-26 15:59:00,107.56,107.58,107.54,107.55,389500000.0
2008-06-26 16:00:00,107.58,107.63,107.555,107.59,895200000.0
2008-06-26 16:01:00,107.59,107.62,107.58,107.59,811999992.0
2008-06-26 16:02:00,107.59,107.61,107.57,107.58,390900000.0
2008-06-26 16:03:00,107.58,107.59,107.55,107.55,549500001.0
2008-06-26 16:04:00,107.56,107.58,107.525,107.535,677700000.0
2008-06-26 16:05:00,107.53,107.56,107.52,107.53,265199999.0
2008-06-26 16:06:00,107.53,107.56,107.53,107.55,423499998.0
2008-06-26 16:07:00,107.545,107.58,107.535,107.54,597300000.0
2008-06-26 16:08:00,107.54,107.55,107.52,107.54,549300001.0
2008-06-26 16:09:00,107.54,107.56,107.53,107.53,172900000.0
2008-06-26 16:10:00,107.53,107.53,107.5,107.515,375199999.0
2008-06-26 16:11:00,107.515,107.53,107.48,107.48,716699998.0
2008-06-26 16:12:00,107.48,107.52,107.47,107.5,333400000.0
2008-06-26 16:13:00,107.5,107.51,107.485,107.5,462400000.0
2008-06-26 16:14:00,107.5,107.51,107.48,107.49,456800000.0
2008-06-26 16:15:00,107.5,107.5,107.475,107.475,422300000.0
2008-06-26 16:16:00,107.475,107.49,107.46,107.46,511600000.0
2008-06-26 16:17:00,107.465,107.48,107.42,107.43,897999994.0
2008-06-26 16:18:00,107.435,107.435,107.39,107.39,689100007.0
2008-06-26 16:19:00,107.39,107.41,107.39,107.4,173700000.0
2008-06-26 16:20:00,107.4,107.415,107.375,107.405,579599999.0
2008-06-26 16:21:00,107.405,107.44,107.405,107.43,297500000.0
2008-06-26 16:22:00,107.43,107.44,107.415,107.425,303000000.0
2008-06-26 16:23:00,107.42,107.45,107.41,107.45,282100000.0
2008-06-26 16:24:00,107.45,107.46,107.44,107.45,419600000.0
2008-06-26 16:25:00,107.45,107.46,107.44,107.44,343600000.0
2008-06-26 16:26:00,107.44,107.47,107.44,107.47,172800000.0
2008-06-26 16:27:00,107.465,107.49,107.455,107.465,449900000.0
2008-06-26 16:28:00,107.465,107.495,107.46,107.485,148800000.0
2008-06-26 16:29:00,107.485,107.485,107.445,107.45,248000000.0
2008-06-26 16:30:00,107.445,107.455,107.445,107.445,121400000.0
2008-06-26 16:31:00,107.445,107.45,107.435,107.44,250700000.0
2008-06-26 16:32:00,107.44,107.45,107.415,107.43,337500000.0
2008-06-26 16:33:00,107.435,107.44,107.425,107.44,453100002.0
2008-06-26 16:34:00,107.44,107.44,107.405,107.405,206400000.0
2008-06-26 16:35:00,107.41,107.43,107.39,107.43,233700000.0
2008-06-26 16:36:00,107.43,107.43,107.38,107.395,513600002.0
2008-06-26 16:37:00,107.4,107.4,107.37,107.385,304100000.0
2008-06-26 16:38:00,107.39,107.39,107.36,107.365,271400000.0
2008-06-26 16:39:00,107.365,107.38,107.365,107.37,369400000.0
2008-06-26 16:40:00,107.37,107.38,107.36,107.365,240300000.0
2008-06-26 16:41:00,107.365,107.375,107.35,107.35,255700000.0
2008-06-26 16:42:00,107.35,107.35,107.33,107.34,351400000.0
2008-06-26 16:43:00,107.34,107.34,107.31,107.33,320600000.0
2008-06-26 16:44:00,107.33,107.34,107.32,107.33,247100000.0
2008-06-26 16:45:00,107.33,107.33,107.305,107.315,436100000.0
2008-06-26 16:46:00,107.31,107.31,107.265,107.265,429200000.0
2008-06-26 16:47:00,107.265,107.29,107.265,107.27,416000000.0
2008-06-26 16:48:00,107.27,107.27,107.235,107.25,441100000.0
2008-06-26 16:49:00,107.25,107.25,107.23,107.23,189800000.0
2008-06-26 16:50:00,107.23,107.26,107.225,107.24,257899999.0
2008-06-26 16:51:00,107.235,107.25,107.225,107.24,567499999.0
2008-06-26 16:52:00,107.245,107.25,107.23,107.23,402800000.0
2008-06-26 16:53:00,107.23,107.24,107.205,107.205,308700000.0
2008-06-26 16:54:00,107.205,107.22,107.2,107.205,390500000.0
2008-06-26 16:55:00,107.205,107.21,107.19,107.19,87200000.0
2008-06-26 16:56:00,107.19,107.21,107.185,107.19,390000000.0
2008-06-26 16:57:00,107.19,107.2,107.185,107.19,823200005.0
2008-06-26 16:58:00,107.19,107.19,107.165,107.17,416600000.0
2008-06-26 16:59:00,107.17,107.19,107.17,107.18,306400000.0
2008-06-26 17:00:00,107.185,107.185,107.16,107.17,417899999.0
2008-06-26 17:01:00,107.17,107.19,107.15,107.175,576400001.0
2008-06-26 17:02:00,107.175,107.19,107.16,107.16,522500002.0
2008-06-26 17:03:00,107.16,107.16,107.14,107.145,513799999.0
2008-06-26 17:04:00,107.15,107.16,107.13,107.15,248000000.0
2008-06-26 17:05:00,107.15,107.17,107.145,107.16,439100000.0
2008-06-26 17:06:00,107.16,107.18,107.16,107.18,253400000.0
2008-06-26 17:07:00,107.175,107.19,107.17,107.19,310800000.0
2008-06-26 17:08:00,107.19,107.2,107.17,107.2,471300000.0
2008-06-26 17:09:00,107.2,107.215,107.195,107.2,169400000.0
2008-06-26 17:10:00,107.205,107.22,107.195,107.205,282400000.0
2008-06-26 17:11:00,107.21,107.22,107.19,107.2,484900000.0
2008-06-26 17:12:00,107.2,107.2,107.185,107.185,95900000.0
2008-06-26 17:13:00,107.19,107.205,107.19,107.195,46300000.0
2008-06-26 17:14:00,107.195,107.22,107.185,107.21,255500000.0
2008-06-26 17:15:00,107.21,107.23,107.21,107.225,169400000.0
2008-06-26 17:16:00,107.225,107.25,107.22,107.245,249800000.0
2008-06-26 17:17:00,107.24,107.26,107.24,107.26,263700000.0
2008-06-26 17:18:00,107.26,107.265,107.245,107.265,452599999.0
2008-06-26 17:19:00,107.26,107.26,107.235,107.25,236500000.0
2008-06-26 17:20:00,107.25,107.25,107.225,107.23,289500000.0
2008-06-26 17:21:00,107.225,107.225,107.195,107.205,292300000.0
2008-06-26 17:22:00,107.205,107.21,107.175,107.175,331200000.0
2008-06-26 17:23:00,107.175,107.195,107.16,107.195,544400000.0
2008-06-26 17:24:00,107.2,107.205,107.18,107.2,477300001.0
2008-06-26 17:25:00,107.195,107.2,107.185,107.19,482199997.0
2008-06-26 17:26:00,107.19,107.21,107.19,107.21,282300000.0
2008-06-26 17:27:00,107.2,107.24,107.2,107.235,437700000.0
2008-06-26 17:28:00,107.23,107.26,107.22,107.245,391199999.0
2008-06-26 17:29:00,107.245,107.25,107.215,107.23,394600002.0
2008-06-26 17:30:00,107.24,107.26,107.225,107.25,395800000.0
2008-06-26 17:31:00,107.25,107.25,107.22,107.245,355000000.0
2008-06-26 17:32:00,107.245,107.26,107.23,107.255,459000000.0
2008-06-26 17:33:00,107.265,107.265,107.225,107.225,422799999.0
2008-06-26 17:34:00,107.23,107.24,107.175,107.2,410600001.0
2008-06-26 17:35:00,107.185,107.2,107.175,107.195,318600000.0
2008-06-26 17:36:00,107.21,107.21,107.185,107.21,305600000.0
2008-06-26 17:37:00,107.2,107.22,107.195,107.215,266000000.0
2008-06-26 17:38:00,107.22,107.22,107.19,107.2,289699999.0
2008-06-26 17:39:00,107.185,107.2,107.165,107.18,489499999.0
2008-06-26 17:40:00,107.18,107.195,107.18,107.195,110900000.0
2008-06-26 17:41:00,107.19,107.205,107.18,107.185,248800000.0
2008-06-26 17:42:00,107.185,107.21,107.185,107.2,73900000.0
2008-06-26 17:43:00,107.2,107.21,107.185,107.185,39700000.0
2008-06-26 17:44:00,107.185,107.215,107.185,107.205,80800000.0
2008-06-26 17:45:00,107.2,107.2,107.175,107.19,120400000.0
2008-06-26 17:46:00,107.185,107.21,107.185,107.21,290500000.0
2008-06-26 17:47:00,107.205,107.22,107.195,107.21,198700000.0
2008-06-26 17:48:00,107.21,107.26,107.21,107.26,236100001.0
2008-06-26 17:49:00,107.26,107.28,107.25,107.275,148400000.0
2008-06-26 17:50:00,107.27,107.28,107.265,107.27,250700002.0
2008-06-26 17:51:00,107.27,107.28,107.245,107.25,392799999.0
2008-06-26 17:52:00,107.245,107.255,107.24,107.25,169100002.0
2008-06-26 17:53:00,107.25,107.265,107.24,107.26,83500000.0
2008-06-26 17:54:00,107.26,107.275,107.25,107.25,171300000.0
2008-06-26 17:55:00,107.25,107.28,107.25,107.28,179000000.0
2008-06-26 17:56:00,107.28,107.285,107.275,107.275,156700000.0
2008-06-26 17:57:00,107.275,107.285,107.265,107.275,150500000.0
2008-06-26 17:58:00,107.275,107.295,107.265,107.28,427699999.0
2008-06-26 17:59:00,107.28,107.295,107.275,107.29,190200000.0
2008-06-26 18:00:00,107.285,107.285,107.265,107.27,232900000.0
2008-06-26 18:01:00,107.27,107.28,107.255,107.265,399900000.0
2008-06-26 18:02:00,107.265,107.28,107.26,107.27,134100000.0
2008-06-26 18:03:00,107.27,107.28,107.26,107.265,154600000.0
2008-06-26 18:04:00,107.265,107.27,107.25,107.255,189900000.0
2008-06-26 18:05:00,107.255,107.27,107.255,107.26,69800000.0
2008-06-26 18:06:00,107.265,107.265,107.25,107.255,65000000.0
2008-06-26 18:07:00,107.25,107.26,107.22,107.235,294000001.0
2008-06-26 18:08:00,107.235,107.255,107.22,107.245,106000000.0
2008-06-26 18:09:00,107.24,107.24,107.215,107.225,289900000.0
2008-06-26 18:10:00,107.225,107.23,107.2,107.2,334200000.0
2008-06-26 18:11:00,107.205,107.22,107.2,107.21,507200000.0
2008-06-26 18:12:00,107.21,107.22,107.19,107.19,350300000.0
2008-06-26 18:13:00,107.19,107.21,107.155,107.16,453700000.0
2008-06-26 18:14:00,107.155,107.175,107.145,107.16,497300000.0
2008-06-26 18:15:00,107.155,107.18,107.135,107.17,221150000.0
2008-06-26 18:16:00,107.18,107.21,107.175,107.21,143300000.0
2008-06-26 18:17:00,107.21,107.22,107.18,107.185,251800000.0
2008-06-26 18:18:00,107.185,107.185,107.165,107.17,212700000.0
2008-06-26 18:19:00,107.18,107.2,107.17,107.195,141800000.0
2008-06-26 18:20:00,107.19,107.2,107.18,107.185,98900000.0
2008-06-26 18:21:00,107.19,107.205,107.18,107.195,154600000.0
2008-06-26 18:22:00,107.195,107.2,107.17,107.18,149300000.0
2008-06-26 18:23:00,107.18,107.19,107.17,107.18,206500000.0
2008-06-26 18:24:00,107.19,107.2,107.185,107.195,82100000.0
2008-06-26 18:25:00,107.195,107.21,107.19,107.195,176900000.0
2008-06-26 18:26:00,107.195,107.23,107.195,107.2,218300000.0
2008-06-26 18:27:00,107.2,107.21,107.195,107.2,116400000.0
2008-06-26 18:28:00,107.2,107.205,107.18,107.185,223100000.0
2008-06-26 18:29:00,107.18,107.19,107.18,107.19,35000000.0
2008-06-26 18:30:00,107.19,107.2,107.185,107.19,66300000.0
2008-06-26 18:31:00,107.18,107.19,107.17,107.18,124400000.0
2008-06-26 18:32:00,107.17,107.18,107.16,107.16,161300000.0
2008-06-26 18:33:00,107.16,107.17,107.15,107.165,216400000.0
2008-06-26 18:34:00,107.165,107.17,107.135,107.14,223900000.0
2008-06-26 18:35:00,107.14,107.15,107.13,107.15,354100000.0
2008-06-26 18:36:00,107.145,107.16,107.14,107.15,178700000.0
2008-06-26 18:37:00,107.15,107.17,107.14,107.16,423399999.0
2008-06-26 18:38:00,107.15,107.16,107.14,107.14,389000000.0
2008-06-26 18:39:00,107.14,107.165,107.14,107.165,246399999.0
2008-06-26 18:40:00,107.165,107.17,107.14,107.15,210300000.0
2008-06-26 18:41:00,107.155,107.165,107.135,107.145,261200000.0
2008-06-26 18:42:00,107.15,107.17,107.13,107.14,531299999.0
2008-06-26 18:43:00,107.145,107.155,107.135,107.155,439100000.0
2008-06-26 18:44:00,107.155,107.17,107.155,107.16,196600000.0
2008-06-26 18:45:00,107.16,107.16,107.15,107.16,143100000.0
2008-06-26 18:46:00,107.155,107.16,107.14,107.155,191300000.0
2008-06-26 18:47:00,107.155,107.155,107.13,107.14,128800000.0
2008-06-26 18:48:00,107.14,107.14,107.12,107.125,303200000.0
2008-06-26 18:49:00,107.13,107.13,107.12,107.125,377400000.0
2008-06-26 18:50:00,107.125,107.13,107.035,107.045,557899999.0
2008-06-26 18:51:00,107.045,107.05,107.005,107.015,1152300005.0
2008-06-26 18:52:00,107.015,107.02,106.96,106.97,1020299994.0
2008-06-26 18:53:00,106.97,106.985,106.965,106.97,567300000.0
2008-06-26 18:54:00,106.965,106.99,106.96,106.97,603799998.0
2008-06-26 18:55:00,106.98,106.99,106.97,106.985,408100000.0
2008-06-26 18:56:00,106.985,107.01,106.96,106.96,814500000.0
2008-06-26 18:57:00,106.96,106.97,106.95,106.965,522500000.0
2008-06-26 18:58:00,106.965,106.97,106.92,106.925,688100000.0
2008-06-26 18:59:00,106.93,106.94,106.92,106.92,620700000.0
2008-06-26 19:00:00,106.925,106.96,106.92,106.95,547100000.0
2008-06-26 19:01:00,106.95,106.96,106.89,106.9,647800000.0
2008-06-26 19:02:00,106.9,106.92,106.89,106.91,356500000.0
2008-06-26 19:03:00,106.91,106.93,106.91,106.93,255400000.0
2008-06-26 19:04:00,106.93,106.95,106.92,106.95,345400000.0
2008-06-26 19:05:00,106.95,106.95,106.93,106.93,260100000.0
2008-06-26 19:06:00,106.93,106.93,106.9,106.91,429100000.0
2008-06-26 19:07:00,106.91,106.91,106.9,106.91,330700000.0
2008-06-26 19:08:00,106.91,106.92,106.91,106.91,319900000.0
2008-06-26 19:09:00,106.91,106.93,106.91,106.93,302000000.0
2008-06-26 19:10:00,106.93,106.95,106.92,106.93,260000000.0
2008-06-26 19:11:00,106.93,106.96,106.93,106.95,125700000.0
2008-06-26 19:12:00,106.945,106.95,106.925,106.93,345800002.0
2008-06-26 19:13:00,106.93,106.94,106.875,106.89,817300004.0
2008-06-26 19:14:00,106.89,106.92,106.89,106.91,682000000.0
2008-06-26 19:15:00,106.91,106.94,106.9,106.92,188400000.0
2008-06-26 19:16:00,106.92,106.94,106.92,106.92,134300000.0
2008-06-26 19:17:00,106.925,106.93,106.9,106.91,111200000.0
2008-06-26 19:18:00,106.91,106.92,106.91,106.91,113700000.0
2008-06-26 19:19:00,106.92,106.92,106.91,106.92,279900000.0
2008-06-26 19:20:00,106.92,106.94,106.91,106.92,338499999.0
2008-06-26 19:21:00,106.92,106.92,106.89,106.89,322700000.0
2008-06-26 19:22:00,106.89,106.9,106.885,106.89,485400000.0
2008-06-26 19:23:00,106.885,106.895,106.885,106.895,195400000.0
2008-06-26 19:24:00,106.895,106.895,106.885,106.885,189000000.0
2008-06-26 19:25:00,106.885,106.91,106.88,106.89,738800000.0
2008-06-26 19:26:00,106.89,106.89,106.86,106.87,713600000.0
2008-06-26 19:27:00,106.87,106.9,106.85,106.87,410400000.0
2008-06-26 19:28:00,106.87,106.88,106.86,106.87,168900000.0
2008-06-26 19:29:00,106.87,106.87,106.825,106.835,464200000.0
2008-06-26 19:30:00,106.835,106.84,106.81,106.82,1140100003.0
2008-06-26 19:31:00,106.82,106.82,106.8,106.8,1025100002.0
2008-06-26 19:32:00,106.8,106.8,106.78,106.785,433800000.0
2008-06-26 19:33:00,106.785,106.79,106.78,106.78,346600000.0
2008-06-26 19:34:00,106.79,106.8,106.78,106.795,391100000.0
2008-06-26 19:35:00,106.79,106.8,106.78,106.79,280100000.0
2008-06-26 19:36:00,106.795,106.82,106.795,106.8,680299999.0
2008-06-26 19:37:00,106.81,106.81,106.8,106.8,222600000.0
2008-06-26 19:38:00,106.8,106.81,106.79,106.81,477900000.0
2008-06-26 19:39:00,106.81,106.84,106.81,106.83,622400000.0
2008-06-26 19:40:00,106.84,106.84,106.82,106.82,250500000.0
2008-06-26 19:41:00,106.82,106.83,106.82,106.83,352900000.0
2008-06-26 19:42:00,106.83,106.84,106.825,106.825,420900000.0
2008-06-26 19:43:00,106.81,106.82,106.785,106.8,294600000.0
2008-06-26 19:44:00,106.8,106.805,106.79,106.8,281800000.0
2008-06-26 19:45:00,106.8,106.8,106.79,106.79,117700000.0
2008-06-26 19:46:00,106.79,106.82,106.79,106.81,260200000.0
2008-06-26 19:47:00,106.81,106.81,106.775,106.775,370400000.0
2008-06-26 19:48:00,106.78,106.79,106.78,106.78,141800000.0
2008-06-26 19:49:00,106.78,106.79,106.78,106.78,143800000.0
2008-06-26 19:50:00,106.78,106.805,106.78,106.805,121400000.0
2008-06-26 19:51:00,106.8,106.81,106.8,106.8,149300000.0
2008-06-26 19:52:00,106.8,106.815,106.8,106.81,161200000.0
2008-06-26 19:53:00,106.81,106.83,106.81,106.82,219200001.0
2008-06-26 19:54:00,106.82,106.83,106.805,106.815,141800000.0
2008-06-26 19:55:00,106.815,106.87,106.815,106.87,458700000.0
2008-06-26 19:56:00,106.87,106.89,106.855,106.87,252800000.0
2008-06-26 19:57:00,106.87,106.88,106.86,106.86,92500000.0
2008-06-26 19:58:00,106.86,106.88,106.855,106.87,369300000.0
2008-06-26 19:59:00,106.87,106.885,106.865,106.87,331000000.0
2008-06-26 20:00:00,106.865,106.88,106.86,106.87,344300000.0
2008-06-26 20:01:00,106.87,106.875,106.86,106.865,243700000.0
2008-06-26 20:02:00,106.86,106.88,106.86,106.87,84400000.0
2008-06-26 20:03:00,106.87,106.9,106.87,106.88,380900000.0
2008-06-26 20:04:00,106.88,106.9,106.875,106.9,282100000.0
2008-06-26 20:05:00,106.9,106.9,106.88,106.885,163100000.0
2008-06-26 20:06:00,106.88,106.89,106.88,106.89,92800000.0
2008-06-26 20:07:00,106.89,106.91,106.89,106.905,263400000.0
2008-06-26 20:08:00,106.905,106.94,106.905,106.93,281700000.0
2008-06-26 20:09:00,106.925,106.93,106.915,106.915,205600000.0
2008-06-26 20:10:00,106.915,106.93,106.915,106.92,414100000.0
2008-06-26 20:11:00,106.93,106.94,106.925,106.925,312400000.0
2008-06-26 20:12:00,106.925,106.93,106.9,106.91,357300000.0
2008-06-26 20:13:00,106.91,106.915,106.885,106.915,538900000.0
2008-06-26 20:14:00,106.915,106.92,106.885,106.89,449200000.0
2008-06-26 20:15:00,106.89,106.91,106.89,106.895,344700000.0
2008-06-26 20:16:00,106.895,106.9,106.89,106.9,183900000.0
2008-06-26 20:17:00,106.9,106.9,106.89,106.895,195700000.0
2008-06-26 20:18:00,106.895,106.91,106.89,106.89,186500000.0
2008-06-26 20:19:00,106.89,106.89,106.85,106.86,346900000.0
2008-06-26 20:20:00,106.86,106.86,106.805,106.805,704700000.0
2008-06-26 20:21:00,106.81,106.84,106.805,106.81,439000000.0
2008-06-26 20:22:00,106.81,106.82,106.81,106.81,147900000.0
2008-06-26 20:23:00,106.81,106.81,106.78,106.78,452800000.0
2008-06-26 20:24:00,106.78,106.785,106.68,106.68,910900001.0
2008-06-26 20:25:00,106.68,106.72,106.675,106.715,695200000.0
2008-06-26 20:26:00,106.73,106.73,106.69,106.69,835199999.0
2008-06-26 20:27:00,106.69,106.7,106.645,106.645,613000000.0
2008-06-26 20:28:00,106.65,106.67,106.64,106.665,666100000.0
2008-06-26 20:29:00,106.665,106.705,106.665,106.7,375800000.0
2008-06-26 20:30:00,106.7,106.71,106.65,106.65,577700001.0
2008-06-26 20:31:00,106.65,106.68,106.65,106.66,686500000.0
2008-06-26 20:32:00,106.66,106.68,106.66,106.68,311100000.0
2008-06-26 20:33:00,106.675,106.685,106.64,106.65,448900000.0
2008-06-26 20:34:00,106.65,106.665,106.645,106.65,282800000.0
2008-06-26 20:35:00,106.65,106.66,106.645,106.655,566200000.0
2008-06-26 20:36:00,106.66,106.67,106.65,106.665,430500000.0
2008-06-26 20:37:00,106.665,106.67,106.65,106.655,475600000.0
2008-06-26 20:38:00,106.655,106.66,106.65,106.66,301900000.0
2008-06-26 20:39:00,106.655,106.67,106.64,106.645,459400000.0
2008-06-26 20:40:00,106.645,106.67,106.645,106.67,201600000.0
2008-06-26 20:41:00,106.67,106.69,106.665,106.665,250800000.0
2008-06-26 20:42:00,106.665,106.67,106.64,106.64,340900000.0
2008-06-26 20:43:00,106.64,106.65,106.635,106.64,293200000.0
2008-06-26 20:44:00,106.635,106.65,106.635,106.64,464500000.0
2008-06-26 20:45:00,106.64,106.65,106.635,106.645,371200000.0
2008-06-26 20:46:00,106.66,106.675,106.645,106.645,426600000.0
2008-06-26 20:47:00,106.64,106.64,106.61,106.62,291100000.0
2008-06-26 20:48:00,106.615,106.64,106.61,106.615,448800000.0
2008-06-26 20:49:00,106.615,106.64,106.615,106.63,535700000.0
2008-06-26 20:50:00,106.63,106.635,106.625,106.63,236900000.0
2008-06-26 20:51:00,106.63,106.64,106.63,106.64,76800000.0
2008-06-26 20:52:00,106.635,106.65,106.63,106.65,143200000.0
2008-06-26 20:53:00,106.64,106.65,106.635,106.645,339200000.0
2008-06-26 20:54:00,106.645,106.66,106.635,106.66,547600000.0
2008-06-26 20:55:00,106.66,106.72,106.655,106.71,440000000.0
2008-06-26 20:56:00,106.71,106.73,106.705,106.72,496400000.0
2008-06-26 20:57:00,106.72,106.73,106.71,106.71,211700000.0
2008-06-26 20:58:00,106.71,106.715,106.68,106.69,100600000.0
2008-06-26 20:59:00,106.685,106.69,106.655,106.67,555100000.0
2008-06-26 21:00:00,106.67,106.67,106.645,106.65,365500000.0
2008-06-26 21:01:00,106.65,106.66,106.64,106.655,344200000.0
2008-06-26 21:02:00,106.655,106.68,106.655,106.68,448300000.0
2008-06-26 21:03:00,106.675,106.68,106.665,106.68,30800000.0
2008-06-26 21:04:00,106.68,106.7,106.675,106.68,94700000.0
2008-06-26 21:05:00,106.675,106.7,106.67,106.69,263100000.0
2008-06-26 21:06:00,106.69,106.7,106.675,106.68,559400000.0
2008-06-26 21:07:00,106.69,106.7,106.67,106.68,376100000.0
2008-06-26 21:08:00,106.68,106.69,106.67,106.68,336100000.0
2008-06-26 21:09:00,106.68,106.69,106.67,106.69,222100000.0
2008-06-26 21:10:00,106.69,106.7,106.68,106.68,383600000.0
2008-06-26 21:11:00,106.69,106.69,106.68,106.69,87600000.0
2008-06-26 21:12:00,106.69,106.7,106.665,106.67,279800000.0
2008-06-26 21:13:00,106.67,106.7,106.67,106.685,247400000.0
2008-06-26 21:14:00,106.685,106.69,106.675,106.68,192600000.0
2008-06-26 21:15:00,106.68,106.685,106.68,106.685,55000000.0
2008-06-26 21:16:00,106.685,106.73,106.68,106.715,556000000.0
2008-06-26 21:17:00,106.715,106.74,106.71,106.72,487700000.0
2008-06-26 21:18:00,106.72,106.725,106.71,106.71,193900000.0
2008-06-26 21:19:00,106.71,106.71,106.68,106.68,260600000.0
2008-06-26 21:20:00,106.68,106.7,106.68,106.68,120900000.0
2008-06-26 21:21:00,106.68,106.7,106.67,106.7,180000000.0
2008-06-26 21:22:00,106.69,106.7,106.68,106.7,165500000.0
2008-06-26 21:23:00,106.7,106.715,106.685,106.715,377600000.0
2008-06-26 21:24:00,106.715,106.74,106.71,106.71,475300000.0
2008-06-26 21:25:00,106.705,106.71,106.685,106.7,296400000.0
2008-06-26 21:26:00,106.7,106.7,106.685,106.685,271000000.0
2008-06-26 21:27:00,106.685,106.72,106.68,106.71,495100000.0
2008-06-26 21:28:00,106.71,106.72,106.7,106.705,251800000.0
2008-06-26 21:29:00,106.71,106.71,106.7,106.7,195900000.0
2008-06-26 21:30:00,106.7,106.71,106.7,106.71,165800000.0
2008-06-26 21:31:00,106.71,106.71,106.7,106.71,117500000.0
2008-06-26 21:32:00,106.71,106.715,106.71,106.71,27500000.0
2008-06-26 21:33:00,106.71,106.73,106.7,106.715,341100000.0
2008-06-26 21:34:00,106.715,106.74,106.71,106.74,386800000.0
2008-06-26 21:35:00,106.74,106.76,106.735,106.74,344700000.0
2008-06-26 21:36:00,106.74,106.745,106.73,106.73,258300000.0
2008-06-26 21:37:00,106.73,106.73,106.72,106.73,83500000.0
2008-06-26 21:38:00,106.725,106.74,106.725,106.735,100800000.0
2008-06-26 21:39:00,106.735,106.75,106.73,106.73,277200000.0
2008-06-26 21:40:00,106.735,106.75,106.735,106.735,223100000.0
2008-06-26 21:41:00,106.735,106.75,106.735,106.735,277700000.0
2008-06-26 21:42:00,106.735,106.74,106.71,106.715,218200000.0
2008-06-26 21:43:00,106.715,106.72,106.705,106.705,178500000.0
2008-06-26 21:44:00,106.705,106.73,106.7,106.7,237100000.0
2008-06-26 21:45:00,106.705,106.71,106.665,106.67,301700000.0
2008-06-26 21:46:00,106.665,106.72,106.665,106.705,402400000.0
2008-06-26 21:47:00,106.705,106.705,106.7,106.7,113000000.0
2008-06-26 21:48:00,106.7,106.715,106.685,106.705,581700000.0
2008-06-26 21:49:00,106.705,106.71,106.69,106.705,267800000.0
2008-06-26 21:50:00,106.705,106.71,106.66,106.665,261600000.0
2008-06-26 21:51:00,106.665,106.68,106.665,106.67,75100000.0
2008-06-26 21:52:00,106.67,106.68,106.65,106.665,223700000.0
2008-06-26 21:53:00,106.665,106.67,106.66,106.67,167100000.0
2008-06-26 21:54:00,106.67,106.68,106.66,106.67,112500000.0
2008-06-26 21:55:00,106.67,106.67,106.67,106.67,99700000.0
2008-06-26 21:56:00,106.67,106.69,106.67,106.675,171700000.0
2008-06-26 21:57:00,106.675,106.69,106.675,106.675,100900000.0
2008-06-26 21:58:00,106.675,106.69,106.675,106.69,272200000.0
2008-06-26 21:59:00,106.69,106.71,106.68,106.68,426400000.0
2008-06-26 22:00:00,106.68,106.7,106.68,106.69,250100000.0
2008-06-26 22:01:00,106.69,106.71,106.685,106.7,156100000.0
2008-06-26 22:02:00,106.7,106.71,106.695,106.705,174200000.0
2008-06-26 22:03:00,106.705,106.73,106.705,106.725,191300000.0
2008-06-26 22:04:00,106.725,106.73,106.71,106.71,88300000.0
2008-06-26 22:05:00,106.71,106.73,106.71,106.73,40700000.0
2008-06-26 22:06:00,106.73,106.73,106.725,106.73,168600000.0
2008-06-26 22:07:00,106.725,106.74,106.725,106.725,225300000.0
2008-06-26 22:08:00,106.725,106.73,106.72,106.72,200800000.0
2008-06-26 22:09:00,106.72,106.73,106.715,106.715,41200000.0
2008-06-26 22:10:00,106.715,106.73,106.715,106.73,136300000.0
2008-06-26 22:11:00,106.73,106.74,106.715,106.74,92300000.0
2008-06-26 22:12:00,106.74,106.75,106.72,106.73,175100000.0
2008-06-26 22:13:00,106.73,106.74,106.72,106.73,363600001.0
2008-06-26 22:14:00,106.73,106.73,106.72,106.72,158400000.0
2008-06-26 22:15:00,106.72,106.73,106.7,106.72,206300000.0
2008-06-26 22:16:00,106.72,106.73,106.71,106.715,112700000.0
2008-06-26 22:17:00,106.72,106.72,106.7,106.71,156700000.0
2008-06-26 22:18:00,106.71,106.71,106.7,106.7,27900000.0
2008-06-26 22:19:00,106.7,106.73,106.7,106.73,53300000.0
2008-06-26 22:20:00,106.72,106.73,106.7,106.7,147600000.0
2008-06-26 22:21:00,106.7,106.71,106.7,106.7,99200000.0
2008-06-26 22:22:00,106.7,106.7,106.695,106.7,49900000.0
2008-06-26 22:23:00,106.7,106.7,106.68,106.69,191300000.0
2008-06-26 22:24:00,106.7,106.71,106.68,106.7,233800000.0
2008-06-26 22:25:00,106.695,106.745,106.695,106.73,166500000.0
2008-06-26 22:26:00,106.73,106.73,106.72,106.72,72100000.0
2008-06-26 22:27:00,106.72,106.72,106.71,106.71,111400000.0
2008-06-26 22:28:00,106.71,106.71,106.68,106.685,269200000.0
2008-06-26 22:29:00,106.69,106.715,106.69,106.7,70000000.0
2008-06-26 22:30:00,106.7,106.7,106.685,106.685,112200000.0
2008-06-26 22:31:00,106.685,106.7,106.685,106.7,18200000.0
2008-06-26 22:32:00,106.7,106.7,106.7,106.7,6800000.0
2008-06-26 22:33:00,106.7,106.71,106.7,106.71,49400000.0
2008-06-26 22:34:00,106.705,106.705,106.69,106.7,95100000.0
2008-06-26 22:35:00,106.7,106.71,106.7,106.7,132100000.0
2008-06-26 22:37:00,106.7,106.7,106.7,106.7,12800000.0
2008-06-26 22:38:00,106.7,106.71,106.7,106.7,68000000.0
2008-06-26 22:39:00,106.7,106.7,106.69,106.69,43700000.0
2008-06-26 22:40:00,106.69,106.7,106.68,106.68,114600000.0
2008-06-26 22:41:00,106.69,106.73,106.68,106.715,144000000.0
2008-06-26 22:42:00,106.715,106.735,106.715,106.73,43600000.0
2008-06-26 22:43:00,106.73,106.755,106.73,106.745,187200000.0
2008-06-26 22:44:00,106.745,106.77,106.735,106.77,147300000.0
2008-06-26 22:45:00,106.77,106.79,106.75,106.78,270299999.0
2008-06-26 22:46:00,106.78,106.78,106.735,106.75,149200000.0
2008-06-26 22:47:00,106.75,106.76,106.75,106.76,45900000.0
2008-06-26 22:48:00,106.76,106.79,106.76,106.77,399600000.0
2008-06-26 22:49:00,106.775,106.825,106.77,106.8,429300000.0
2008-06-26 22:50:00,106.8,106.82,106.8,106.8,150800000.0
2008-06-26 22:51:00,106.8,106.8,106.8,106.8,26800000.0
2008-06-26 22:52:00,106.8,106.81,106.79,106.79,177300000.0
2008-06-26 22:53:00,106.795,106.8,106.78,106.78,439500001.0
2008-06-26 22:54:00,106.78,106.8,106.78,106.8,332599999.0
2008-06-26 22:55:00,106.8,106.8,106.79,106.79,312599998.0
2008-06-26 22:56:00,106.79,106.8,106.79,106.8,305999992.0
2008-06-26 22:57:00,106.8,106.81,106.8,106.81,481799993.0
2008-06-26 22:58:00,106.81,106.815,106.81,106.815,123299998.0
2008-06-26 22:59:00,106.815,106.815,106.8,106.8,353700000.0
2008-06-26 23:00:00,106.8,106.805,106.8,106.805,29000000.0
2008-06-26 23:01:00,106.805,106.81,106.8,106.8,43599999.0
2008-06-26 23:02:00,106.8,106.8,106.79,106.8,343100007.0
2008-06-26 23:03:00,106.8,106.8,106.77,106.78,1131200025.0
2008-06-26 23:04:00,106.78,106.78,106.7,106.73,859700000.0
2008-06-26 23:05:00,106.73,106.76,106.73,106.76,379999996.0
2008-06-26 23:06:00,106.76,106.76,106.72,106.74,651400001.0
2008-06-26 23:07:00,106.74,106.76,106.73,106.73,551900001.0
2008-06-26 23:08:00,106.73,106.75,106.73,106.75,284700001.0
2008-06-26 23:09:00,106.75,106.75,106.75,106.75,152300000.0
2008-06-26 23:10:00,106.75,106.82,106.75,106.77,807799991.0
2008-06-26 23:11:00,106.78,106.79,106.78,106.79,316900001.0
2008-06-26 23:12:00,106.79,106.79,106.76,106.76,127700000.0
2008-06-26 23:13:00,106.76,106.78,106.75,106.76,328300001.0
2008-06-26 23:14:00,106.76,106.77,106.75,106.76,588799994.0
2008-06-26 23:15:00,106.76,106.77,106.75,106.75,241600001.0
2008-06-26 23:16:00,106.75,106.76,106.75,106.76,160300000.0
2008-06-26 23:17:00,106.76,106.76,106.75,106.76,301600001.0
2008-06-26 23:18:00,106.76,106.76,106.72,106.74,793600004.0
2008-06-26 23:19:00,106.74,106.77,106.74,106.76,540100010.0
2008-06-26 23:20:00,106.76,106.76,106.74,106.75,271100001.0
2008-06-26 23:21:00,106.75,106.75,106.74,106.75,694099994.0
2008-06-26 23:22:00,106.76,106.765,106.755,106.765,120300000.0
2008-06-26 23:23:00,106.77,106.77,106.77,106.77,72100001.0
2008-06-26 23:24:00,106.78,106.78,106.77,106.78,47599998.0
2008-06-26 23:25:00,106.78,106.78,106.78,106.78,73400000.0
2008-06-26 23:26:00,106.78,106.79,106.77,106.78,354299997.0
2008-06-26 23:27:00,106.78,106.78,106.78,106.78,15400000.0
2008-06-26 23:28:00,106.78,106.78,106.76,106.77,378400003.0
2008-06-26 23:29:00,106.77,106.77,106.77,106.77,19299999.0
2008-06-26 23:30:00,106.77,106.78,106.77,106.78,178700001.0
2008-06-26 23:31:00,106.78,106.79,106.78,106.78,103000000.0
2008-06-26 23:32:00,106.78,106.79,106.77,106.77,346200003.0
2008-06-26 23:33:00,106.775,106.78,106.76,106.77,306000000.0
2008-06-26 23:34:00,106.77,106.77,106.76,106.76,86800000.0
2008-06-26 23:35:00,106.76,106.77,106.76,106.77,211200000.0
2008-06-26 23:36:00,106.77,106.79,106.77,106.79,442300006.0
2008-06-26 23:37:00,106.79,106.79,106.79,106.79,107800000.0
2008-06-26 23:38:00,106.79,106.79,106.79,106.79,176200004.0
2008-06-26 23:39:00,106.79,106.79,106.79,106.79,497600007.0
2008-06-26 23:40:00,106.79,106.79,106.79,106.79,252800004.0
2008-06-26 23:41:00,106.79,106.81,106.79,106.81,120200000.0
2008-06-26 23:42:00,106.81,106.81,106.81,106.81,224800000.0
2008-06-26 23:43:00,106.815,106.82,106.79,106.79,498800000.0
2008-06-26 23:44:00,106.795,106.84,106.79,106.84,459300000.0
2008-06-26 23:45:00,106.84,106.86,106.82,106.82,199700000.0
2008-06-26 23:46:00,106.82,106.82,106.8,106.82,442499999.0
2008-06-26 23:47:00,106.82,106.82,106.82,106.82,119700000.0
2008-06-26 23:48:00,106.82,106.82,106.82,106.82,275000000.0
2008-06-26 23:49:00,106.82,106.82,106.82,106.82,24200000.0
2008-06-26 23:50:00,106.82,106.83,106.82,106.83,60200000.0
2008-06-26 23:51:00,106.835,106.84,106.83,106.83,75500000.0
2008-06-26 23:52:00,106.83,106.83,106.83,106.83,53599999.0
2008-06-26 23:53:00,106.83,106.83,106.83,106.83,46300000.0
2008-06-26 23:54:00,106.83,106.83,106.83,106.83,171000003.0
2008-06-26 23:55:00,106.83,106.83,106.83,106.83,74400001.0
2008-06-26 23:56:00,106.83,106.84,106.83,106.84,113800000.0
2008-06-26 23:57:00,106.84,106.86,106.84,106.85,110599998.0
2008-06-26 23:58:00,106.85,106.85,106.85,106.85,305199999.0
2008-06-26 23:59:00,106.85,106.86,106.85,106.85,256699998.0
2008-06-27 00:00:00,106.85,106.88,106.85,106.88,402400000.0
2008-06-27 00:01:00,106.88,106.91,106.87,106.88,1234299993.0
2008-06-27 00:02:00,106.88,106.9,106.88,106.9,821299992.0
2008-06-27 00:03:00,106.9,106.9,106.89,106.9,302600001.0
2008-06-27 00:04:00,106.9,106.91,106.9,106.91,215700005.0
2008-06-27 00:05:00,106.91,106.92,106.91,106.92,246700001.0
2008-06-27 00:06:00,106.92,106.92,106.92,106.92,220300000.0
2008-06-27 00:07:00,106.915,106.93,106.915,106.92,301999993.0
2008-06-27 00:08:00,106.92,106.93,106.92,106.93,151099995.0
2008-06-27 00:09:00,106.93,106.93,106.92,106.92,369199987.0
2008-06-27 00:10:00,106.92,106.93,106.92,106.93,325399996.0
2008-06-27 00:11:00,106.93,106.94,106.92,106.92,685100000.0
2008-06-27 00:12:00,106.92,106.94,106.91,106.93,599099997.0
2008-06-27 00:13:00,106.93,106.93,106.92,106.92,283399994.0
2008-06-27 00:14:00,106.92,106.92,106.9,106.915,614999994.0
2008-06-27 00:15:00,106.92,106.92,106.89,106.9,1229399998.0
2008-06-27 00:16:00,106.9,106.93,106.9,106.91,881700006.0
2008-06-27 00:17:00,106.91,106.92,106.9,106.92,1009700001.0
2008-06-27 00:18:00,106.92,106.93,106.92,106.92,859500004.0
2008-06-27 00:19:00,106.92,106.93,106.92,106.93,152499996.0
2008-06-27 00:20:00,106.93,106.94,106.93,106.93,362600002.0
2008-06-27 00:21:00,106.93,106.93,106.92,106.92,584900000.0
2008-06-27 00:22:00,106.92,106.97,106.92,106.95,1768100011.0
2008-06-27 00:23:00,106.96,106.97,106.93,106.95,656100006.0
2008-06-27 00:24:00,106.95,106.95,106.94,106.94,772300011.0
2008-06-27 00:25:00,106.94,106.94,106.93,106.93,49000001.0
2008-06-27 00:26:00,106.93,106.94,106.93,106.94,386800000.0
2008-06-27 00:27:00,106.94,106.94,106.93,106.93,350000001.0
2008-06-27 00:28:00,106.93,106.93,106.93,106.93,824999989.0
2008-06-27 00:29:00,106.93,106.95,106.93,106.95,504699994.0
2008-06-27 00:30:00,106.95,106.95,106.94,106.94,521299995.0
2008-06-27 00:31:00,106.94,106.95,106.94,106.95,687400005.0
2008-06-27 00:32:00,106.95,106.96,106.95,106.95,1077899996.0
2008-06-27 00:33:00,106.94,106.97,106.94,106.95,948400028.0
2008-06-27 00:34:00,106.95,106.95,106.92,106.93,525800003.0
2008-06-27 00:35:00,106.93,106.93,106.93,106.93,184299999.0
2008-06-27 00:36:00,106.93,106.93,106.925,106.93,332799999.0
2008-06-27 00:37:00,106.93,106.93,106.93,106.93,233099991.0
2008-06-27 00:38:00,106.93,106.93,106.92,106.92,605499998.0
2008-06-27 00:39:00,106.92,106.94,106.92,106.935,1575800024.0
2008-06-27 00:40:00,106.94,106.94,106.93,106.93,546200002.0
2008-06-27 00:41:00,106.93,106.93,106.92,106.92,473700003.0
2008-06-27 00:42:00,106.93,106.95,106.91,106.91,1783999992.0
2008-06-27 00:43:00,106.91,106.93,106.9,106.92,1783999992.0
2008-06-27 00:44:00,106.92,106.93,106.92,106.92,552999984.0
2008-06-27 00:45:00,106.93,106.95,106.92,106.94,578399998.0
2008-06-27 00:46:00,106.94,106.94,106.91,106.92,626599999.0
2008-06-27 00:47:00,106.92,106.92,106.91,106.92,1382300002.0
2008-06-27 00:48:00,106.92,106.93,106.92,106.92,446199998.0
2008-06-27 00:49:00,106.92,106.94,106.92,106.94,264599993.0
2008-06-27 00:50:00,106.94,106.94,106.93,106.94,447499990.0
2008-06-27 00:51:00,106.94,106.95,106.93,106.95,1113200001.0
2008-06-27 00:52:00,106.945,106.95,106.94,106.94,162700000.0
2008-06-27 00:53:00,106.94,106.94,106.93,106.93,258800000.0
2008-06-27 00:54:00,106.93,106.93,106.92,106.93,841400007.0
2008-06-27 00:55:00,106.93,106.93,106.93,106.93,273900000.0
2008-06-27 00:56:00,106.93,106.94,106.93,106.94,635500005.0
2008-06-27 00:57:00,106.94,106.95,106.93,106.94,385700001.0
2008-06-27 00:58:00,106.94,106.94,106.92,106.93,667100004.0
2008-06-27 00:59:00,106.93,106.95,106.93,106.95,737500003.0
2008-06-27 01:00:00,106.95,106.96,106.94,106.96,1017499996.0
2008-06-27 01:01:00,106.96,106.96,106.95,106.95,752500002.0
2008-06-27 01:02:00,106.95,106.95,106.93,106.95,854199997.0
2008-06-27 01:03:00,106.95,106.96,106.95,106.96,296999996.0
2008-06-27 01:04:00,106.96,106.97,106.95,106.95,305300003.0
2008-06-27 01:05:00,106.95,106.95,106.94,106.95,722600010.0
2008-06-27 01:06:00,106.95,106.95,106.93,106.94,792199998.0
2008-06-27 01:07:00,106.94,106.95,106.93,106.95,675300006.0
2008-06-27 01:08:00,106.95,106.95,106.94,106.94,338700001.0
2008-06-27 01:09:00,106.93,106.94,106.91,106.94,260800004.0
2008-06-27 01:10:00,106.94,106.95,106.94,106.95,375900003.0
2008-06-27 01:11:00,106.945,106.945,106.94,106.94,189799999.0
2008-06-27 01:12:00,106.94,106.95,106.94,106.95,425999993.0
2008-06-27 01:13:00,106.95,106.96,106.95,106.96,1088399975.0
2008-06-27 01:14:00,106.96,106.96,106.96,106.96,540099991.0
2008-06-27 01:15:00,106.96,106.97,106.93,106.93,780899997.0
2008-06-27 01:16:00,106.93,106.94,106.91,106.92,1068099994.0
2008-06-27 01:17:00,106.92,106.93,106.91,106.91,853500004.0
2008-06-27 01:18:00,106.91,106.92,106.9,106.91,1467700007.0
2008-06-27 01:19:00,106.91,106.92,106.91,106.92,946699993.0
2008-06-27 01:20:00,106.92,106.92,106.91,106.92,467100002.0
2008-06-27 01:21:00,106.92,106.92,106.89,106.9,1408600000.0
2008-06-27 01:22:00,106.9,106.91,106.87,106.9,1633500004.0
2008-06-27 01:23:00,106.9,106.9,106.87,106.87,296499997.0
2008-06-27 01:24:00,106.87,106.87,106.86,106.87,783199999.0
2008-06-27 01:25:00,106.87,106.9,106.87,106.9,1036500006.0
2008-06-27 01:26:00,106.9,106.9,106.89,106.89,1029800004.0
2008-06-27 01:27:00,106.89,106.89,106.87,106.87,794200001.0
2008-06-27 01:28:00,106.87,106.89,106.86,106.88,1446600007.0
2008-06-27 01:29:00,106.88,106.88,106.86,106.87,1015000006.0
2008-06-27 01:30:00,106.87,106.87,106.82,106.83,1107099998.0
2008-06-27 01:31:00,106.83,106.84,106.795,106.8,1550899999.0
2008-06-27 01:32:00,106.81,106.82,106.8,106.81,1823199997.0
2008-06-27 01:33:00,106.81,106.82,106.795,106.82,1823199997.0
2008-06-27 01:34:00,106.82,106.83,106.8,106.8,1912600003.0
2008-06-27 01:35:00,106.81,106.82,106.81,106.82,1460700004.0
2008-06-27 01:36:00,106.82,106.85,106.82,106.85,1241500001.0
2008-06-27 01:37:00,106.85,106.85,106.84,106.85,657799995.0
2008-06-27 01:38:00,106.85,106.86,106.85,106.86,765599995.0
2008-06-27 01:39:00,106.86,106.87,106.85,106.85,695299998.0
2008-06-27 01:40:00,106.86,106.89,106.85,106.86,1046100000.0
2008-06-27 01:41:00,106.87,106.87,106.86,106.87,1046100000.0
2008-06-27 01:42:00,106.87,106.88,106.86,106.88,424599997.0
2008-06-27 01:43:00,106.88,106.92,106.88,106.92,1242400001.0
2008-06-27 01:44:00,106.92,106.93,106.91,106.93,1500000008.0
2008-06-27 01:45:00,106.93,106.94,106.93,106.94,742099998.0
2008-06-27 01:46:00,106.94,106.94,106.93,106.93,995100009.0
2008-06-27 01:47:00,106.93,106.93,106.89,106.89,923599998.0
2008-06-27 01:48:00,106.89,106.92,106.89,106.92,864400004.0
2008-06-27 01:49:00,106.92,106.92,106.92,106.92,19200000.0
2008-06-27 01:50:00,106.92,106.92,106.9,106.92,551000001.0
2008-06-27 01:51:00,106.92,106.92,106.92,106.92,72600000.0
2008-06-27 01:52:00,106.92,106.92,106.91,106.91,322299999.0
2008-06-27 01:53:00,106.91,106.92,106.88,106.89,612799996.0
2008-06-27 01:54:00,106.89,106.9,106.86,106.88,942499995.0
2008-06-27 01:55:00,106.88,106.88,106.86,106.86,744200006.0
2008-06-27 01:56:00,106.86,106.87,106.85,106.85,584200000.0
2008-06-27 01:57:00,106.86,106.87,106.835,106.835,1221999999.0
2008-06-27 01:58:00,106.835,106.85,106.825,106.84,1045800006.0
2008-06-27 01:59:00,106.84,106.85,106.84,106.84,642200000.0
2008-06-27 02:00:00,106.84,106.85,106.83,106.85,501200001.0
2008-06-27 02:01:00,106.85,106.85,106.745,106.79,1452546040.0
2008-06-27 02:02:00,106.78,106.79,106.75,106.77,1256000000.0
2008-06-27 02:03:00,106.77,106.77,106.725,106.74,1256000000.0
2008-06-27 02:04:00,106.74,106.75,106.7,106.7,695899999.0
2008-06-27 02:05:00,106.69,106.7,106.66,106.67,1763500014.0
2008-06-27 02:06:00,106.68,106.69,106.66,106.67,1763500014.0
2008-06-27 02:07:00,106.67,106.7,106.67,106.69,931899997.0
2008-06-27 02:08:00,106.68,106.68,106.66,106.67,1199100014.0
2008-06-27 02:09:00,106.67,106.68,106.65,106.68,1199100014.0
2008-06-27 02:10:00,106.675,106.68,106.66,106.68,1193300005.0
2008-06-27 02:11:00,106.665,106.73,106.655,106.73,1261599992.0
2008-06-27 02:12:00,106.73,106.74,106.72,106.72,1918400001.0
2008-06-27 02:13:00,106.73,106.74,106.72,106.72,1414700015.0
2008-06-27 02:14:00,106.72,106.75,106.72,106.75,1414700015.0
2008-06-27 02:15:00,106.75,106.75,106.73,106.74,1404399994.0
2008-06-27 02:16:00,106.74,106.76,106.74,106.76,1110199994.0
2008-06-27 02:17:00,106.76,106.77,106.76,106.77,826500003.0
2008-06-27 02:18:00,106.78,106.79,106.77,106.77,1043799993.0
2008-06-27 02:19:00,106.77,106.81,106.77,106.8,2082399980.0
2008-06-27 02:20:00,106.8,106.81,106.76,106.77,1852099998.0
2008-06-27 02:21:00,106.77,106.78,106.76,106.77,933500002.0
2008-06-27 02:22:00,106.76,106.79,106.76,106.79,883400002.0
2008-06-27 02:23:00,106.79,106.8,106.78,106.8,883400002.0
2008-06-27 02:24:00,106.8,106.85,106.8,106.84,858699997.0
2008-06-27 02:25:00,106.84,106.85,106.83,106.84,1358799999.0
2008-06-27 02:26:00,106.84,106.84,106.815,106.815,629800005.0
2008-06-27 02:27:00,106.82,106.82,106.785,106.8,1225599999.0
2008-06-27 02:28:00,106.8,106.8,106.79,106.8,792500000.0
2008-06-27 02:29:00,106.79,106.81,106.79,106.81,730500002.0
2008-06-27 02:30:00,106.81,106.84,106.81,106.83,1538400009.0
2008-06-27 02:31:00,106.83,106.93,106.83,106.88,1794199992.0
2008-06-27 02:32:00,106.88,106.93,106.87,106.915,1645299997.0
2008-06-27 02:33:00,106.92,106.95,106.9,106.94,1446199999.0
2008-06-27 02:34:00,106.94,106.94,106.895,106.9,1120100004.0
2008-06-27 02:35:00,106.89,106.9,106.885,106.89,1513099997.0
2008-06-27 02:36:00,106.89,106.93,106.89,106.92,1431900007.0
2008-06-27 02:37:00,106.92,107.01,106.92,106.99,1806700006.0
2008-06-27 02:38:00,106.99,107.02,106.975,106.98,1856600008.0
2008-06-27 02:39:00,106.98,106.98,106.955,106.97,1547300001.0
2008-06-27 02:40:00,106.97,106.97,106.945,106.96,898900003.0
2008-06-27 02:41:00,106.96,106.99,106.96,106.99,1218500002.0
2008-06-27 02:42:00,106.99,107.03,106.99,107.03,997700004.0
2008-06-27 02:43:00,107.03,107.03,106.99,106.99,1481600000.0
2008-06-27 02:44:00,106.985,107.0,106.98,107.0,957900006.0
2008-06-27 02:45:00,107.0,107.0,106.99,106.99,839100003.0
2008-06-27 02:46:00,106.99,107.01,106.99,107.0,422499997.0
2008-06-27 02:47:00,107.0,107.01,106.99,106.99,1293800003.0
2008-06-27 02:48:00,106.99,106.99,106.97,106.98,740100003.0
2008-06-27 02:49:00,106.98,106.99,106.96,106.96,1102600005.0
2008-06-27 02:50:00,106.96,106.96,106.92,106.93,1816400004.0
2008-06-27 02:51:00,106.93,106.94,106.91,106.92,1276200001.0
2008-06-27 02:52:00,106.92,106.93,106.91,106.91,1301399999.0
2008-06-27 02:53:00,106.91,106.93,106.91,106.91,1349099997.0
2008-06-27 02:54:00,106.91,106.92,106.89,106.91,1546200007.0
2008-06-27 02:55:00,106.91,106.92,106.9,106.91,1315099999.0
2008-06-27 02:56:00,106.91,106.91,106.89,106.9,1421099997.0
2008-06-27 02:57:00,106.9,106.91,106.9,106.9,877600007.0
2008-06-27 02:58:00,106.91,106.91,106.87,106.87,1551700000.0
2008-06-27 02:59:00,106.87,106.89,106.86,106.87,1204500010.0
2008-06-27 03:00:00,106.88,106.88,106.87,106.87,688700003.0
2008-06-27 03:01:00,106.87,106.88,106.87,106.87,1134700012.0
2008-06-27 03:02:00,106.87,106.88,106.87,106.87,472500010.0
2008-06-27 03:03:00,106.87,106.87,106.825,106.84,1296100005.0
2008-06-27 03:04:00,106.84,106.86,106.84,106.845,813300002.0
2008-06-27 03:05:00,106.85,106.85,106.84,106.85,298700000.0
2008-06-27 03:06:00,106.85,106.86,106.84,106.86,339700002.0
2008-06-27 03:07:00,106.86,106.87,106.85,106.87,1157100007.0
2008-06-27 03:08:00,106.87,106.87,106.83,106.83,1602700012.0
2008-06-27 03:09:00,106.83,106.845,106.83,106.84,1153099990.0
2008-06-27 03:10:00,106.84,106.85,106.84,106.84,645400000.0
2008-06-27 03:11:00,106.84,106.85,106.84,106.85,632200000.0
2008-06-27 03:12:00,106.85,106.86,106.84,106.86,792300001.0
2008-06-27 03:13:00,106.85,106.87,106.84,106.86,394299999.0
2008-06-27 03:14:00,106.85,106.9,106.85,106.9,254500000.0
2008-06-27 03:15:00,106.9,106.9,106.87,106.88,1481800010.0
2008-06-27 03:16:00,106.88,106.9,106.88,106.89,850900005.0
2008-06-27 03:17:00,106.89,106.9,106.88,106.9,1309000007.0
2008-06-27 03:18:00,106.9,106.9,106.87,106.88,1425800010.0
2008-06-27 03:19:00,106.88,106.88,106.86,106.87,1184600010.0
2008-06-27 03:20:00,106.87,106.9,106.87,106.89,704399999.0
2008-06-27 03:21:00,106.89,106.9,106.88,106.9,857800001.0
2008-06-27 03:22:00,106.9,106.9,106.9,106.9,522400008.0
2008-06-27 03:23:00,106.9,106.93,106.9,106.93,901800003.0
2008-06-27 03:24:00,106.93,106.95,106.92,106.93,1499499993.0
2008-06-27 03:25:00,106.93,106.94,106.92,106.92,1541800009.0
2008-06-27 03:26:00,106.92,106.92,106.92,106.92,225100000.0
2008-06-27 03:27:00,106.92,106.92,106.91,106.91,264900000.0
2008-06-27 03:28:00,106.92,106.93,106.91,106.93,845600001.0
2008-06-27 03:29:00,106.93,106.93,106.91,106.92,583600004.0
2008-06-27 03:30:00,106.92,106.93,106.92,106.93,853100009.0
2008-06-27 03:31:00,106.93,106.94,106.93,106.93,527000003.0
2008-06-27 03:32:00,106.93,106.94,106.93,106.94,407500005.0
2008-06-27 03:33:00,106.95,106.97,106.945,106.96,692099998.0
2008-06-27 03:34:00,106.96,106.97,106.95,106.95,576399999.0
2008-06-27 03:35:00,106.95,106.96,106.95,106.96,860700004.0
2008-06-27 03:36:00,106.96,106.96,106.94,106.94,299200000.0
2008-06-27 03:37:00,106.94,106.95,106.93,106.94,597799999.0
2008-06-27 03:38:00,106.94,106.97,106.94,106.97,655900006.0
2008-06-27 03:39:00,106.97,106.97,106.96,106.97,538400001.0
2008-06-27 03:40:00,106.97,106.97,106.96,106.96,257899999.0
2008-06-27 03:41:00,106.96,106.96,106.95,106.96,1034200000.0
2008-06-27 03:42:00,106.96,106.97,106.95,106.95,537100001.0
2008-06-27 03:43:00,106.95,106.96,106.95,106.95,990900001.0
2008-06-27 03:44:00,106.95,106.96,106.94,106.94,1291500001.0
2008-06-27 03:45:00,106.94,106.96,106.94,106.95,537400002.0
2008-06-27 03:46:00,106.95,106.96,106.95,106.96,345000000.0
2008-06-27 03:47:00,106.96,106.96,106.95,106.96,252000000.0
2008-06-27 03:48:00,106.96,106.96,106.95,106.96,237600000.0
2008-06-27 03:49:00,106.96,106.97,106.96,106.96,397500001.0
2008-06-27 03:50:00,106.96,106.97,106.96,106.97,669900002.0
2008-06-27 03:51:00,106.97,106.97,106.95,106.96,886499998.0
2008-06-27 03:52:00,106.96,106.96,106.96,106.96,678900001.0
2008-06-27 03:53:00,106.96,106.96,106.96,106.96,155200000.0
2008-06-27 03:54:00,106.96,106.96,106.95,106.96,306899999.0
2008-06-27 03:55:00,106.96,106.96,106.95,106.96,843600002.0
2008-06-27 03:56:00,106.96,106.96,106.95,106.95,739900000.0
2008-06-27 03:57:00,106.96,106.96,106.96,106.96,452700000.0
2008-06-27 03:58:00,106.96,106.97,106.96,106.97,332000003.0
2008-06-27 03:59:00,106.97,106.98,106.97,106.98,746400001.0
2008-06-27 04:00:00,106.98,106.99,106.96,106.99,1038399998.0
2008-06-27 04:01:00,106.99,107.04,106.99,107.035,1201899997.0
2008-06-27 04:02:00,107.04,107.04,107.005,107.02,1263200001.0
2008-06-27 04:03:00,107.02,107.03,106.99,106.99,669699999.0
2008-06-27 04:04:00,106.99,107.0,106.99,106.99,536900000.0
2008-06-27 04:05:00,106.99,107.0,106.99,107.0,197100000.0
2008-06-27 04:06:00,107.0,107.0,106.99,106.99,335700000.0
2008-06-27 04:07:00,106.99,107.03,106.99,107.03,700800001.0
2008-06-27 04:08:00,107.02,107.03,107.015,107.015,299500000.0
2008-06-27 04:09:00,107.01,107.03,107.0,107.01,1117000002.0
2008-06-27 04:10:00,107.01,107.01,106.99,106.99,217100000.0
2008-06-27 04:11:00,106.99,107.0,106.97,106.97,885499999.0
2008-06-27 04:12:00,106.97,106.98,106.97,106.97,384500001.0
2008-06-27 04:13:00,106.97,106.98,106.97,106.98,135299999.0
2008-06-27 04:14:00,106.98,106.98,106.97,106.98,256900001.0
2008-06-27 04:15:00,106.98,106.98,106.96,106.97,745899999.0
2008-06-27 04:16:00,106.97,107.01,106.97,107.01,889100001.0
2008-06-27 04:17:00,107.01,107.01,107.0,107.01,904899996.0
2008-06-27 04:18:00,107.02,107.02,107.0,107.01,1027699990.0
2008-06-27 04:19:00,107.01,107.02,107.0,107.02,588899995.0
2008-06-27 04:20:00,107.02,107.04,107.02,107.04,987800003.0
2008-06-27 04:21:00,107.04,107.04,107.02,107.03,538700002.0
2008-06-27 04:22:00,107.03,107.03,107.01,107.03,742099999.0
2008-06-27 04:23:00,107.03,107.04,107.01,107.03,945499999.0
2008-06-27 04:24:00,107.03,107.03,107.03,107.03,288000000.0
2008-06-27 04:25:00,107.03,107.07,107.03,107.06,1691800001.0
2008-06-27 04:26:00,107.06,107.09,107.04,107.05,1270499998.0
2008-06-27 04:27:00,107.05,107.06,107.04,107.06,792799998.0
2008-06-27 04:28:00,107.06,107.06,107.04,107.05,510100001.0
2008-06-27 04:29:00,107.05,107.05,107.03,107.03,1250999996.0
2008-06-27 04:30:00,107.03,107.03,107.02,107.02,926900001.0
2008-06-27 04:31:00,107.03,107.045,107.03,107.04,374999999.0
2008-06-27 04:32:00,107.04,107.06,107.04,107.05,1319799992.0
2008-06-27 04:33:00,107.05,107.05,107.04,107.04,479199997.0
2008-06-27 04:34:00,107.04,107.04,107.03,107.03,419899999.0
2008-06-27 04:35:00,107.04,107.04,107.03,107.03,686399999.0
2008-06-27 04:36:00,107.03,107.04,107.03,107.04,113700002.0
2008-06-27 04:37:00,107.04,107.04,107.03,107.03,391300001.0
2008-06-27 04:38:00,107.03,107.03,107.03,107.03,468300000.0
2008-06-27 04:39:00,107.03,107.03,107.03,107.03,12800000.0
2008-06-27 04:40:00,107.03,107.03,107.01,107.01,373200000.0
2008-06-27 04:41:00,107.01,107.015,107.01,107.01,614100000.0
2008-06-27 04:42:00,107.01,107.03,106.98,106.99,863699997.0
2008-06-27 04:43:00,106.99,107.0,106.99,107.0,831999999.0
2008-06-27 04:44:00,107.0,107.01,106.99,107.0,690600000.0
2008-06-27 04:45:00,107.0,107.0,106.99,106.99,641599997.0
2008-06-27 04:46:00,106.99,107.0,106.99,106.99,458799994.0
2008-06-27 04:47:00,106.99,107.01,106.99,107.01,223900000.0
2008-06-27 04:48:00,107.01,107.01,107.01,107.01,80300000.0
2008-06-27 04:49:00,107.01,107.03,107.01,107.03,129800000.0
2008-06-27 04:50:00,107.03,107.04,107.03,107.03,500100000.0
2008-06-27 04:51:00,107.03,107.03,107.02,107.03,242900000.0
2008-06-27 04:52:00,107.03,107.03,107.015,107.02,175800000.0
2008-06-27 04:53:00,107.02,107.02,107.0,107.0,217600000.0
2008-06-27 04:54:00,107.0,107.0,106.99,106.99,389200000.0
2008-06-27 04:55:00,106.995,107.01,106.99,107.0,346700000.0
2008-06-27 04:56:00,107.0,107.01,107.0,107.01,172800001.0
2008-06-27 04:57:00,107.01,107.01,106.99,107.0,363799997.0
2008-06-27 04:58:00,107.0,107.01,107.0,107.01,184800000.0
2008-06-27 04:59:00,107.01,107.02,107.0,107.01,1007299999.0
2008-06-27 05:00:00,107.01,107.05,107.01,107.045,1201299999.0
2008-06-27 05:01:00,107.04,107.05,107.025,107.03,799700002.0
2008-06-27 05:02:00,107.03,107.04,107.02,107.03,659199999.0
2008-06-27 05:03:00,107.025,107.03,107.01,107.03,807800005.0
2008-06-27 05:04:00,107.03,107.03,107.005,107.02,315800001.0
2008-06-27 05:05:00,107.015,107.02,107.005,107.015,539200000.0
2008-06-27 05:06:00,107.01,107.03,107.01,107.015,314100001.0
2008-06-27 05:07:00,107.015,107.05,107.015,107.025,1427200002.0
2008-06-27 05:08:00,107.03,107.055,107.03,107.045,1017800004.0
2008-06-27 05:09:00,107.045,107.045,107.03,107.03,412800000.0
2008-06-27 05:10:00,107.03,107.035,107.02,107.03,717200007.0
2008-06-27 05:11:00,107.03,107.03,107.01,107.01,1443700005.0
2008-06-27 05:12:00,107.01,107.02,107.01,107.02,277900001.0
2008-06-27 05:13:00,107.02,107.04,107.02,107.03,761000003.0
2008-06-27 05:14:00,107.03,107.03,107.02,107.02,383200000.0
2008-06-27 05:15:00,107.02,107.03,107.02,107.03,169399999.0
2008-06-27 05:16:00,107.03,107.04,107.03,107.03,267100002.0
2008-06-27 05:17:00,107.03,107.04,107.03,107.035,241300001.0
2008-06-27 05:18:00,107.035,107.04,107.035,107.04,167100000.0
2008-06-27 05:19:00,107.04,107.04,107.03,107.04,593000002.0
2008-06-27 05:20:00,107.04,107.04,107.02,107.02,308300003.0
2008-06-27 05:21:00,107.02,107.03,107.02,107.02,243999999.0
2008-06-27 05:22:00,107.02,107.02,106.985,106.985,733600005.0
2008-06-27 05:23:00,106.98,106.99,106.98,106.99,448900005.0
2008-06-27 05:26:00,106.985,106.99,106.98,106.98,449499999.0
2008-06-27 05:27:00,106.98,107.0,106.96,107.0,494300002.0
2008-06-27 05:28:00,107.0,107.0,106.99,106.99,649699997.0
2008-06-27 05:29:00,106.99,107.0,106.98,107.0,793900000.0
2008-06-27 05:30:00,107.0,107.01,106.98,107.01,1043899999.0
2008-06-27 05:31:00,107.01,107.01,107.01,107.01,236700000.0
2008-06-27 05:32:00,107.01,107.01,106.995,107.0,573100006.0
2008-06-27 05:33:00,107.0,107.01,107.0,107.01,845799992.0
2008-06-27 05:34:00,107.01,107.03,107.01,107.03,307200001.0
2008-06-27 05:35:00,107.03,107.03,107.01,107.01,235699998.0
2008-06-27 05:36:00,107.01,107.02,107.01,107.01,593399998.0
2008-06-27 05:37:00,107.01,107.015,107.01,107.01,560399999.0
2008-06-27 05:38:00,107.015,107.02,107.01,107.02,314799999.0
2008-06-27 05:39:00,107.02,107.02,107.01,107.02,340900000.0
2008-06-27 05:40:00,107.02,107.02,107.02,107.02,670600004.0
2008-06-27 05:41:00,107.02,107.03,107.02,107.02,628500011.0
2008-06-27 05:42:00,107.02,107.04,107.02,107.03,102200000.0
2008-06-27 05:43:00,107.03,107.04,107.03,107.035,353700000.0
2008-06-27 05:44:00,107.04,107.04,107.03,107.03,307899997.0
2008-06-27 05:45:00,107.03,107.03,107.02,107.02,347400003.0
2008-06-27 05:46:00,107.02,107.02,107.01,107.02,621500004.0
2008-06-27 05:47:00,107.02,107.02,107.02,107.02,145300003.0
2008-06-27 05:48:00,107.02,107.04,107.02,107.03,305299999.0
2008-06-27 05:49:00,107.03,107.07,107.03,107.06,1775700010.0
2008-06-27 05:50:00,107.06,107.07,107.06,107.06,627800003.0
2008-06-27 05:51:00,107.06,107.13,107.06,107.11,1592000007.0
2008-06-27 05:52:00,107.12,107.13,107.095,107.1,2023999996.0
2008-06-27 05:53:00,107.1,107.1,107.075,107.08,1735300000.0
2008-06-27 05:54:00,107.08,107.08,107.07,107.075,320699999.0
2008-06-27 05:55:00,107.075,107.08,107.07,107.07,372200001.0
2008-06-27 05:56:00,107.07,107.07,107.055,107.06,775899990.0
2008-06-27 05:57:00,107.06,107.06,107.06,107.06,33099998.0
2008-06-27 05:58:00,107.06,107.07,107.06,107.06,232699998.0
2008-06-27 05:59:00,107.055,107.06,107.05,107.06,421299992.0
2008-06-27 06:01:00,107.06,107.06,107.05,107.05,669699998.0
2008-06-27 06:02:00,107.05,107.06,107.05,107.06,918200002.0
2008-06-27 06:03:00,107.06,107.06,107.05,107.06,878000003.0
2008-06-27 06:04:00,107.06,107.06,107.06,107.06,440000003.0
2008-06-27 06:05:00,107.06,107.07,107.06,107.06,1188099998.0
2008-06-27 06:06:00,107.06,107.07,107.06,107.06,532100002.0
2008-06-27 06:07:00,107.06,107.06,107.05,107.06,352900002.0
2008-06-27 06:08:00,107.06,107.07,107.06,107.07,704500000.0
2008-06-27 06:09:00,107.07,107.07,107.06,107.065,460500007.0
2008-06-27 06:10:00,107.065,107.07,107.05,107.06,691600007.0
2008-06-27 06:11:00,107.06,107.07,107.055,107.065,421000004.0
2008-06-27 06:12:00,107.07,107.07,107.06,107.065,507400007.0
2008-06-27 06:13:00,107.07,107.07,107.05,107.06,811300008.0
2008-06-27 06:14:00,107.06,107.06,107.05,107.06,460900008.0
2008-06-27 06:15:00,107.06,107.06,107.055,107.06,161100002.0
2008-06-27 06:16:00,107.06,107.07,107.04,107.05,904300005.0
2008-06-27 06:17:00,107.05,107.06,107.045,107.05,245500003.0
2008-06-27 06:18:00,107.05,107.06,107.04,107.05,656200013.0
2008-06-27 06:19:00,107.05,107.07,107.05,107.05,976500000.0
2008-06-27 06:20:00,107.05,107.05,107.025,107.04,384200001.0
2008-06-27 06:21:00,107.04,107.05,107.04,107.045,447799998.0
2008-06-27 06:22:00,107.045,107.045,107.03,107.035,537399993.0
2008-06-27 06:23:00,107.035,107.05,107.03,107.04,124999998.0
2008-06-27 06:24:00,107.04,107.05,107.035,107.045,193100000.0
2008-06-27 06:25:00,107.045,107.05,107.045,107.045,7100000.0
2008-06-27 06:26:00,107.045,107.045,107.035,107.035,192600000.0
2008-06-27 06:27:00,107.035,107.05,107.03,107.04,144700000.0
2008-06-27 06:28:00,107.04,107.06,107.04,107.05,202499999.0
2008-06-27 06:29:00,107.05,107.05,107.04,107.04,206900003.0
2008-06-27 06:30:00,107.035,107.04,107.025,107.03,405600002.0
2008-06-27 06:31:00,107.03,107.03,107.02,107.025,198800005.0
2008-06-27 06:32:00,107.025,107.03,107.02,107.02,382400006.0
2008-06-27 06:33:00,107.02,107.03,107.02,107.03,253900001.0
2008-06-27 06:34:00,107.03,107.04,107.025,107.03,529200006.0
2008-06-27 06:35:00,107.03,107.03,107.02,107.02,656200010.0
2008-06-27 06:36:00,107.02,107.02,107.015,107.02,191200003.0
2008-06-27 06:37:00,107.025,107.025,107.02,107.025,169700003.0
2008-06-27 06:38:00,107.025,107.06,107.02,107.055,472600005.0
2008-06-27 06:39:00,107.055,107.07,107.045,107.055,406500001.0
2008-06-27 06:40:00,107.06,107.07,107.06,107.06,213799998.0
2008-06-27 06:41:00,107.07,107.07,107.025,107.04,507400001.0
2008-06-27 06:42:00,107.04,107.07,107.04,107.07,261600003.0
2008-06-27 06:43:00,107.07,107.08,107.07,107.075,500800000.0
2008-06-27 06:45:00,107.075,107.08,107.075,107.08,203299995.0
2008-06-27 06:46:00,107.075,107.105,107.075,107.095,339299995.0
2008-06-27 06:47:00,107.1,107.13,107.1,107.11,1768099993.0
2008-06-27 06:48:00,107.11,107.12,107.095,107.1,617500000.0
2008-06-27 06:49:00,107.1,107.12,107.095,107.11,919200007.0
2008-06-27 06:50:00,107.11,107.11,107.1,107.11,443100004.0
2008-06-27 06:51:00,107.11,107.11,107.085,107.09,402599998.0
2008-06-27 06:52:00,107.09,107.09,107.08,107.085,299999999.0
2008-06-27 06:53:00,107.09,107.1,107.085,107.09,358599995.0
2008-06-27 06:54:00,107.09,107.11,107.09,107.11,592099999.0
2008-06-27 06:55:00,107.115,107.115,107.065,107.075,720999991.0
2008-06-27 06:56:00,107.08,107.1,107.08,107.095,710399995.0
2008-06-27 06:57:00,107.095,107.1,107.085,107.1,693299998.0
2008-06-27 06:58:00,107.1,107.1,107.075,107.075,862100002.0
2008-06-27 06:59:00,107.08,107.13,107.08,107.13,593100005.0
2008-06-27 07:00:00,107.13,107.16,107.125,107.14,1741499991.0
2008-06-27 07:01:00,107.14,107.14,107.12,107.13,780099993.0
2008-06-27 07:02:00,107.13,107.13,107.12,107.13,1160799996.0
2008-06-27 07:03:00,107.13,107.14,107.13,107.14,465599996.0
2008-06-27 07:04:00,107.14,107.15,107.135,107.14,506699998.0
2008-06-27 07:05:00,107.14,107.175,107.14,107.16,1108699994.0
2008-06-27 07:06:00,107.16,107.17,107.15,107.17,1129699994.0
2008-06-27 07:07:00,107.17,107.18,107.16,107.17,1299799995.0
2008-06-27 07:08:00,107.17,107.175,107.15,107.16,1819299986.0
2008-06-27 07:09:00,107.16,107.16,107.145,107.15,1352599996.0
2008-06-27 07:10:00,107.15,107.21,107.15,107.18,1918600009.0
2008-06-27 07:11:00,107.185,107.185,107.155,107.16,864300008.0
2008-06-27 07:12:00,107.155,107.16,107.14,107.14,1043000002.0
2008-06-27 07:13:00,107.14,107.14,107.125,107.135,606500003.0
2008-06-27 07:14:00,107.135,107.135,107.13,107.13,272700000.0
2008-06-27 07:15:00,107.13,107.14,107.125,107.13,563599999.0
2008-06-27 07:16:00,107.13,107.15,107.125,107.145,428000001.0
2008-06-27 07:17:00,107.145,107.175,107.145,107.145,301900000.0
2008-06-27 07:18:00,107.15,107.155,107.13,107.13,476700002.0
2008-06-27 07:19:00,107.14,107.14,107.12,107.13,1534200003.0
2008-06-27 07:20:00,107.13,107.13,107.12,107.12,1007300005.0
2008-06-27 07:21:00,107.12,107.13,107.11,107.13,857300005.0
2008-06-27 07:22:00,107.13,107.15,107.12,107.13,764700003.0
2008-06-27 07:23:00,107.13,107.14,107.12,107.14,605400000.0
2008-06-27 07:24:00,107.14,107.14,107.11,107.115,570699999.0
2008-06-27 07:25:00,107.11,107.125,107.11,107.12,1217000000.0
2008-06-27 07:26:00,107.12,107.13,107.115,107.12,1337899997.0
2008-06-27 07:27:00,107.13,107.16,107.125,107.14,906699995.0
2008-06-27 07:28:00,107.15,107.15,107.125,107.125,971700007.0
2008-06-27 07:29:00,107.125,107.14,107.12,107.13,826099999.0
2008-06-27 07:30:00,107.13,107.14,107.12,107.13,767099999.0
2008-06-27 07:31:00,107.125,107.14,107.12,107.14,866599998.0
2008-06-27 07:32:00,107.14,107.16,107.135,107.16,462599997.0
2008-06-27 07:33:00,107.16,107.16,107.14,107.15,420200000.0
2008-06-27 07:34:00,107.15,107.16,107.13,107.15,1774500013.0
2008-06-27 07:35:00,107.15,107.15,107.14,107.15,646300001.0
2008-06-27 07:36:00,107.15,107.15,107.145,107.15,439200004.0
2008-06-27 07:37:00,107.15,107.15,107.13,107.13,1017500000.0
2008-06-27 07:38:00,107.13,107.13,107.11,107.12,752600003.0
2008-06-27 07:39:00,107.12,107.12,107.11,107.115,505400004.0
2008-06-27 07:40:00,107.12,107.12,107.12,107.12,120100000.0
2008-06-27 07:41:00,107.12,107.12,107.12,107.12,101199999.0
2008-06-27 07:42:00,107.12,107.12,107.06,107.07,1693999978.0
2008-06-27 07:43:00,107.07,107.08,107.07,107.08,898099983.0
2008-06-27 07:44:00,107.08,107.09,107.07,107.07,933899992.0
2008-06-27 07:45:00,107.07,107.08,107.07,107.07,340899993.0
2008-06-27 07:46:00,107.07,107.08,107.07,107.07,453499993.0
2008-06-27 07:47:00,107.07,107.08,107.07,107.08,298899993.0
2008-06-27 07:48:00,107.08,107.1,107.08,107.1,759099994.0
2008-06-27 07:49:00,107.1,107.12,107.1,107.11,860299987.0
2008-06-27 07:50:00,107.12,107.13,107.11,107.13,895499983.0
2008-06-27 07:51:00,107.125,107.14,107.1,107.13,1474999986.0
2008-06-27 07:52:00,107.13,107.13,107.1,107.11,1057400000.0
2008-06-27 07:53:00,107.11,107.11,107.11,107.11,271100005.0
2008-06-27 07:54:00,107.105,107.105,107.08,107.09,448899995.0
2008-06-27 07:55:00,107.09,107.1,107.08,107.09,1140499996.0
2008-06-27 07:56:00,107.09,107.13,107.09,107.12,1532399995.0
2008-06-27 07:57:00,107.12,107.13,107.1,107.105,701660001.0
2008-06-27 07:58:00,107.11,107.11,107.1,107.1,905500002.0
2008-06-27 07:59:00,107.1,107.1,107.07,107.09,1139000013.0
2008-06-27 08:00:00,107.09,107.11,107.06,107.07,1274099999.0
2008-06-27 08:01:00,107.06,107.07,107.01,107.02,2069200006.0
2008-06-27 08:02:00,107.03,107.05,107.03,107.04,1564400004.0
2008-06-27 08:03:00,107.035,107.04,107.02,107.03,1564400004.0
2008-06-27 08:04:00,107.02,107.04,107.02,107.03,333999998.0
2008-06-27 08:05:00,107.03,107.04,107.03,107.03,915599995.0
2008-06-27 08:06:00,107.03,107.03,106.975,106.975,2134899992.0
2008-06-27 08:07:00,106.96,106.97,106.93,106.95,1766600001.0
2008-06-27 08:08:00,106.965,106.98,106.96,106.97,1766600001.0
2008-06-27 08:09:00,106.98,106.98,106.96,106.965,1587800002.0
2008-06-27 08:10:00,106.97,106.98,106.96,106.96,844999997.0
2008-06-27 08:11:00,106.95,106.97,106.94,106.96,1629999997.0
2008-06-27 08:12:00,106.96,106.96,106.95,106.95,249199996.0
2008-06-27 08:13:00,106.95,106.95,106.905,106.92,1496299995.0
2008-06-27 08:14:00,106.92,106.935,106.905,106.93,1932000004.0
2008-06-27 08:15:00,106.93,106.96,106.915,106.95,990000004.0
2008-06-27 08:16:00,106.95,106.96,106.94,106.94,960700007.0
2008-06-27 08:17:00,106.94,106.95,106.905,106.91,1486600003.0
2008-06-27 08:18:00,106.91,106.92,106.875,106.91,1780699995.0
2008-06-27 08:19:00,106.91,106.915,106.89,106.91,1094900000.0
2008-06-27 08:20:00,106.91,106.92,106.905,106.91,1199499997.0
2008-06-27 08:21:00,106.91,106.92,106.87,106.87,1595399991.0
2008-06-27 08:22:00,106.87,106.89,106.86,106.87,1756699993.0
2008-06-27 08:23:00,106.87,106.89,106.86,106.875,900900007.0
2008-06-27 08:24:00,106.875,106.875,106.86,106.87,666600002.0
2008-06-27 08:25:00,106.87,106.89,106.87,106.88,796800004.0
2008-06-27 08:26:00,106.88,106.88,106.87,106.87,788000007.0
2008-06-27 08:27:00,106.87,106.88,106.87,106.87,656500005.0
2008-06-27 08:28:00,106.87,106.88,106.86,106.86,1166100000.0
2008-06-27 08:29:00,106.86,106.86,106.805,106.82,1787100010.0
2008-06-27 08:30:00,106.815,106.83,106.805,106.825,870200002.0
2008-06-27 08:31:00,106.83,106.83,106.805,106.805,1263600008.0
2008-06-27 08:32:00,106.81,106.82,106.805,106.82,583700009.0
2008-06-27 08:33:00,106.82,106.83,106.805,106.83,915300002.0
2008-06-27 08:34:00,106.83,106.855,106.83,106.845,647900001.0
2008-06-27 08:35:00,106.845,106.885,106.845,106.87,749300003.0
2008-06-27 08:36:00,106.87,106.915,106.87,106.9,986799998.0
2008-06-27 08:37:00,106.9,106.9,106.88,106.895,905700001.0
2008-06-27 08:38:00,106.9,106.9,106.88,106.88,598000000.0
2008-06-27 08:39:00,106.88,106.89,106.875,106.88,495700001.0
2008-06-27 08:40:00,106.88,106.885,106.87,106.875,732399996.0
2008-06-27 08:41:00,106.875,106.88,106.87,106.87,443500003.0
2008-06-27 08:42:00,106.87,106.87,106.85,106.86,407599999.0
2008-06-27 08:43:00,106.86,106.86,106.835,106.85,573399997.0
2008-06-27 08:44:00,106.85,106.885,106.85,106.875,217200000.0
2008-06-27 08:45:00,106.875,106.89,106.87,106.89,593699994.0
2008-06-27 08:46:00,106.89,106.89,106.87,106.87,570500000.0
2008-06-27 08:47:00,106.875,106.915,106.875,106.89,1116799998.0
2008-06-27 08:48:00,106.89,106.9,106.88,106.88,472499999.0
2008-06-27 08:49:00,106.88,106.9,106.875,106.9,730099998.0
2008-06-27 08:50:00,106.9,106.91,106.89,106.9,568599998.0
2008-06-27 08:51:00,106.9,106.91,106.89,106.905,607400002.0
2008-06-27 08:52:00,106.91,106.92,106.89,106.895,597900001.0
2008-06-27 08:53:00,106.895,106.91,106.885,106.91,678999999.0
2008-06-27 08:54:00,106.91,106.91,106.9,106.9,493900001.0
2008-06-27 08:55:00,106.9,106.91,106.87,106.87,719800001.0
2008-06-27 08:56:00,106.87,106.9,106.87,106.895,1025399997.0
2008-06-27 08:57:00,106.895,106.91,106.89,106.91,825099998.0
2008-06-27 08:58:00,106.91,106.94,106.905,106.935,1350500003.0
2008-06-27 08:59:00,106.94,106.97,106.925,106.96,2008900009.0
2008-06-27 09:00:00,106.96,106.96,106.93,106.94,1508800010.0
2008-06-27 09:01:00,106.94,106.94,106.905,106.91,1159199997.0
2008-06-27 09:02:00,106.91,106.91,106.89,106.89,697400003.0
2008-06-27 09:03:00,106.89,106.89,106.865,106.87,1523899993.0
2008-06-27 09:04:00,106.87,106.9,106.865,106.885,1904199990.0
2008-06-27 09:05:00,106.885,106.91,106.88,106.895,1023000004.0
2008-06-27 09:06:00,106.895,106.91,106.87,106.875,1780999996.0
2008-06-27 09:07:00,106.875,106.89,106.865,106.885,1337500002.0
2008-06-27 09:08:00,106.885,106.91,106.875,106.905,1332200009.0
2008-06-27 09:09:00,106.905,106.915,106.895,106.895,1045999994.0
2008-06-27 09:10:00,106.895,106.9,106.865,106.9,1542099992.0
2008-06-27 09:11:00,106.9,106.93,106.89,106.91,1182900006.0
2008-06-27 09:12:00,106.91,106.92,106.91,106.92,150200000.0
2008-06-27 09:13:00,106.92,106.92,106.91,106.92,326600000.0
2008-06-27 09:14:00,106.92,106.96,106.895,106.96,490400000.0
2008-06-27 09:15:00,106.96,107.0,106.96,107.0,548700000.0
2008-06-27 09:16:00,107.0,107.01,106.96,106.975,535200000.0
2008-06-27 09:17:00,106.98,106.99,106.97,106.98,300600000.0
2008-06-27 09:18:00,106.98,106.98,106.97,106.97,339400000.0
2008-06-27 09:19:00,106.97,107.01,106.97,106.99,407200000.0
2008-06-27 09:20:00,106.99,107.01,106.98,106.985,516700001.0
2008-06-27 09:21:00,106.985,106.99,106.955,106.955,353199999.0
2008-06-27 09:22:00,106.95,106.96,106.935,106.94,247000000.0
2008-06-27 09:23:00,106.94,106.95,106.93,106.93,416300000.0
2008-06-27 09:24:00,106.935,106.95,106.91,106.935,364100001.0
2008-06-27 09:25:00,106.935,106.95,106.91,106.93,325900000.0
2008-06-27 09:26:00,106.93,106.935,106.89,106.92,576599997.0
2008-06-27 09:27:00,106.915,106.93,106.9,106.9,411300002.0
2008-06-27 09:28:00,106.9,106.9,106.89,106.9,490400000.0
2008-06-27 09:29:00,106.9,106.91,106.895,106.91,93700000.0
2008-06-27 09:30:00,106.91,106.92,106.895,106.905,413700001.0
2008-06-27 09:31:00,106.9,106.9,106.795,106.795,1206399999.0
2008-06-27 09:32:00,106.795,106.805,106.745,106.76,903299998.0
2008-06-27 09:33:00,106.745,106.76,106.725,106.735,940499999.0
2008-06-27 09:34:00,106.735,106.735,106.68,106.68,1281900001.0
2008-06-27 09:35:00,106.68,106.74,106.655,106.74,548600000.0
2008-06-27 09:36:00,106.74,106.74,106.72,106.72,443800000.0
2008-06-27 09:37:00,106.72,106.73,106.7,106.71,492499999.0
2008-06-27 09:38:00,106.71,106.72,106.685,106.7,336900000.0
2008-06-27 09:39:00,106.7,106.73,106.7,106.715,301599999.0
2008-06-27 09:40:00,106.715,106.715,106.68,106.69,498300000.0
2008-06-27 09:41:00,106.68,106.69,106.615,106.615,929099999.0
2008-06-27 09:42:00,106.615,106.635,106.585,106.635,1133100004.0
2008-06-27 09:43:00,106.64,106.65,106.625,106.645,830500001.0
2008-06-27 09:44:00,106.645,106.65,106.625,106.635,438700000.0
2008-06-27 09:45:00,106.64,106.64,106.56,106.6,767499996.0
2008-06-27 09:46:00,106.6,106.62,106.55,106.555,717099998.0
2008-06-27 09:47:00,106.555,106.58,106.535,106.565,1274200015.0
2008-06-27 09:48:00,106.57,106.58,106.535,106.545,1114900000.0
2008-06-27 09:49:00,106.55,106.55,106.485,106.5,1199699999.0
2008-06-27 09:50:00,106.495,106.5,106.445,106.49,1604599994.0
2008-06-27 09:51:00,106.49,106.535,106.475,106.52,970099999.0
2008-06-27 09:52:00,106.515,106.53,106.51,106.52,460800000.0
2008-06-27 09:53:00,106.52,106.54,106.5,106.53,301199999.0
2008-06-27 09:54:00,106.525,106.55,106.52,106.525,773799999.0
2008-06-27 09:55:00,106.52,106.53,106.485,106.51,1702000001.0
2008-06-27 09:56:00,106.52,106.52,106.405,106.42,916799999.0
2008-06-27 09:57:00,106.42,106.42,106.355,106.4,1818500004.0
2008-06-27 09:58:00,106.4,106.435,106.38,106.4,953500003.0
2008-06-27 09:59:00,106.4,106.405,106.33,106.345,1347899997.0
2008-06-27 10:00:00,106.345,106.41,106.335,106.39,1427100000.0
2008-06-27 10:01:00,106.39,106.4,106.38,106.39,1208199999.0
2008-06-27 10:02:00,106.39,106.4,106.36,106.36,548000000.0
2008-06-27 10:03:00,106.36,106.37,106.34,106.345,783300000.0
2008-06-27 10:04:00,106.345,106.37,106.34,106.365,892500000.0
2008-06-27 10:05:00,106.365,106.41,106.365,106.39,888800002.0
2008-06-27 10:06:00,106.39,106.43,106.38,106.425,1029700000.0
2008-06-27 10:07:00,106.425,106.475,106.42,106.455,726300000.0
2008-06-27 10:08:00,106.455,106.47,106.425,106.43,328300000.0
2008-06-27 10:09:00,106.43,106.46,106.425,106.45,315600000.0
2008-06-27 10:10:00,106.45,106.455,106.43,106.455,474300002.0
2008-06-27 10:11:00,106.455,106.46,106.43,106.44,289900000.0
2008-06-27 10:12:00,106.435,106.44,106.42,106.425,1441000008.0
2008-06-27 10:13:00,106.425,106.44,106.415,106.415,850100001.0
2008-06-27 10:14:00,106.415,106.43,106.4,106.405,459400000.0
2008-06-27 10:15:00,106.405,106.43,106.405,106.415,604300000.0
2008-06-27 10:16:00,106.415,106.43,106.415,106.42,424100000.0
2008-06-27 10:17:00,106.415,106.43,106.405,106.405,445500000.0
2008-06-27 10:18:00,106.405,106.42,106.385,106.385,1045200000.0
2008-06-27 10:19:00,106.385,106.41,106.37,106.4,1019600003.0
2008-06-27 10:20:00,106.41,106.41,106.305,106.345,1630100016.0
2008-06-27 10:21:00,106.345,106.36,106.29,106.29,1760500010.0
2008-06-27 10:22:00,106.29,106.3,106.265,106.27,1988900019.0
2008-06-27 10:23:00,106.27,106.28,106.27,106.27,748800006.0
2008-06-27 10:24:00,106.27,106.3,106.27,106.3,1210500002.0
2008-06-27 10:25:00,106.3,106.3,106.27,106.29,1134900007.0
2008-06-27 10:26:00,106.29,106.29,106.245,106.26,1750200020.0
2008-06-27 10:27:00,106.26,106.28,106.25,106.28,1147100006.0
2008-06-27 10:28:00,106.28,106.32,106.27,106.32,251999999.0
2008-06-27 10:29:00,106.32,106.35,106.32,106.34,123600000.0
2008-06-27 10:30:00,106.34,106.34,106.31,106.33,172600000.0
2008-06-27 10:31:00,106.33,106.345,106.32,106.34,158900000.0
2008-06-27 10:32:00,106.34,106.36,106.34,106.35,172700000.0
2008-06-27 10:33:00,106.35,106.37,106.35,106.36,195500000.0
2008-06-27 10:34:00,106.36,106.4,106.35,106.39,284400000.0
2008-06-27 10:35:00,106.39,106.39,106.35,106.35,1598100013.0
2008-06-27 10:36:00,106.35,106.37,106.35,106.35,239600000.0
2008-06-27 10:37:00,106.35,106.35,106.3,106.3,220400000.0
2008-06-27 10:38:00,106.3,106.3,106.26,106.28,830900001.0
2008-06-27 10:39:00,106.28,106.29,106.245,106.27,378600001.0
2008-06-27 10:40:00,106.255,106.28,106.25,106.25,403000000.0
2008-06-27 10:41:00,106.25,106.25,106.18,106.2,622999998.0
2008-06-27 10:42:00,106.2,106.23,106.185,106.23,290500000.0
2008-06-27 10:43:00,106.23,106.27,106.23,106.26,120400000.0
2008-06-27 10:44:00,106.26,106.34,106.26,106.34,325000000.0
2008-06-27 10:45:00,106.34,106.34,106.28,106.28,316096000.0
2008-06-27 10:46:00,106.275,106.29,106.255,106.255,223700000.0
2008-06-27 10:47:00,106.255,106.265,106.235,106.25,139600000.0
2008-06-27 10:48:00,106.25,106.29,106.24,106.28,232000000.0
2008-06-27 10:49:00,106.28,106.28,106.23,106.255,187200000.0
2008-06-27 10:50:00,106.255,106.3,106.25,106.28,216100000.0
2008-06-27 10:51:00,106.285,106.285,106.255,106.26,130700000.0
2008-06-27 10:52:00,106.26,106.27,106.25,106.26,70000000.0
2008-06-27 10:53:00,106.265,106.27,106.25,106.27,143600000.0
2008-06-27 10:54:00,106.27,106.27,106.24,106.26,140500000.0
2008-06-27 10:55:00,106.26,106.27,106.245,106.27,249084000.0
2008-06-27 10:56:00,106.27,106.27,106.24,106.27,242600000.0
2008-06-27 10:57:00,106.28,106.31,106.265,106.3,274099999.0
2008-06-27 10:58:00,106.305,106.31,106.26,106.26,213500000.0
2008-06-27 10:59:00,106.26,106.27,106.24,106.255,201900000.0
2008-06-27 11:00:00,106.25,106.28,106.25,106.275,238496001.0
2008-06-27 11:01:00,106.27,106.28,106.24,106.255,172300000.0
2008-06-27 11:02:00,106.255,106.27,106.22,106.23,335300000.0
2008-06-27 11:03:00,106.23,106.24,106.2,106.21,293196000.0
2008-06-27 11:04:00,106.21,106.22,106.185,106.21,469499997.0
2008-06-27 11:05:00,106.21,106.21,106.175,106.175,231600000.0
2008-06-27 11:06:00,106.18,106.19,106.155,106.18,516500000.0
2008-06-27 11:07:00,106.18,106.21,106.18,106.2,265700000.0
2008-06-27 11:08:00,106.2,106.21,106.18,106.18,144400000.0
2008-06-27 11:09:00,106.18,106.22,106.18,106.22,277400000.0
2008-06-27 11:10:00,106.21,106.23,106.2,106.22,275400001.0
2008-06-27 11:11:00,106.21,106.23,106.2,106.23,329600000.0
2008-06-27 11:12:00,106.23,106.27,106.23,106.27,265899999.0
2008-06-27 11:13:00,106.27,106.29,106.26,106.285,218700000.0
2008-06-27 11:14:00,106.29,106.3,106.265,106.275,509600000.0
2008-06-27 11:15:00,106.275,106.33,106.265,106.33,402900000.0
2008-06-27 11:16:00,106.325,106.33,106.31,106.32,218600000.0
2008-06-27 11:17:00,106.32,106.32,106.29,106.3,339200000.0
2008-06-27 11:18:00,106.3,106.32,106.29,106.31,160800000.0
2008-06-27 11:19:00,106.31,106.31,106.29,106.29,49200000.0
2008-06-27 11:20:00,106.29,106.3,106.28,106.29,257500000.0
2008-06-27 11:21:00,106.29,106.29,106.28,106.28,104300000.0
2008-06-27 11:22:00,106.275,106.29,106.26,106.26,83900000.0
2008-06-27 11:23:00,106.26,106.26,106.2,106.25,335700000.0
2008-06-27 11:24:00,106.25,106.25,106.23,106.23,86700000.0
2008-06-27 11:25:00,106.24,106.25,106.2,106.2,156400000.0
2008-06-27 11:26:00,106.2,106.23,106.16,106.16,313100000.0
2008-06-27 11:27:00,106.16,106.21,106.16,106.21,527200000.0
2008-06-27 11:28:00,106.21,106.24,106.21,106.22,228000000.0
2008-06-27 11:29:00,106.22,106.23,106.2,106.23,260000000.0
2008-06-27 11:30:00,106.23,106.24,106.21,106.23,370900000.0
2008-06-27 11:31:00,106.23,106.26,106.22,106.26,80700000.0
2008-06-27 11:32:00,106.26,106.26,106.225,106.225,280900000.0
2008-06-27 11:33:00,106.23,106.23,106.21,106.21,218700000.0
2008-06-27 11:34:00,106.21,106.25,106.21,106.25,318000002.0
2008-06-27 11:35:00,106.25,106.26,106.24,106.26,199700000.0
2008-06-27 11:36:00,106.26,106.31,106.245,106.3,436200002.0
2008-06-27 11:37:00,106.3,106.31,106.27,106.27,418400000.0
2008-06-27 11:38:00,106.27,106.28,106.255,106.27,161300000.0
2008-06-27 11:39:00,106.27,106.3,106.27,106.3,592999999.0
2008-06-27 11:40:00,106.3,106.3,106.27,106.27,990900000.0
2008-06-27 11:41:00,106.27,106.27,106.26,106.27,486100000.0
2008-06-27 11:42:00,106.27,106.27,106.24,106.255,438999999.0
2008-06-27 11:43:00,106.25,106.27,106.24,106.26,798800001.0
2008-06-27 11:44:00,106.26,106.3,106.25,106.295,630100001.0
2008-06-27 11:45:00,106.3,106.305,106.28,106.305,577100001.0
2008-06-27 11:46:00,106.3,106.31,106.28,106.29,351100000.0
2008-06-27 11:47:00,106.285,106.305,106.285,106.3,189900000.0
2008-06-27 11:48:00,106.305,106.32,106.305,106.315,133400000.0
2008-06-27 11:49:00,106.315,106.34,106.315,106.33,142900000.0
2008-06-27 11:50:00,106.33,106.34,106.3,106.31,151699999.0
2008-06-27 11:51:00,106.31,106.31,106.285,106.3,580600000.0
2008-06-27 11:52:00,106.3,106.3,106.24,106.24,377500000.0
2008-06-27 11:53:00,106.24,106.27,106.24,106.255,396000000.0
2008-06-27 11:54:00,106.26,106.27,106.24,106.25,360300000.0
2008-06-27 11:55:00,106.26,106.27,106.245,106.26,448500000.0
2008-06-27 11:56:00,106.26,106.28,106.255,106.27,589900000.0
2008-06-27 11:57:00,106.265,106.27,106.24,106.255,328500000.0
2008-06-27 11:58:00,106.255,106.27,106.25,106.265,95800000.0
2008-06-27 11:59:00,106.27,106.31,106.26,106.28,170400000.0
2008-06-27 12:00:00,106.28,106.28,106.26,106.26,240800000.0
2008-06-27 12:01:00,106.26,106.26,106.245,106.245,83899999.0
2008-06-27 12:02:00,106.24,106.26,106.24,106.255,176800000.0
2008-06-27 12:03:00,106.255,106.26,106.245,106.255,72400000.0
2008-06-27 12:04:00,106.26,106.26,106.235,106.235,79900000.0
2008-06-27 12:05:00,106.24,106.25,106.23,106.25,153500000.0
2008-06-27 12:06:00,106.25,106.265,106.25,106.26,256300000.0
2008-06-27 12:07:00,106.27,106.28,106.27,106.275,34300000.0
2008-06-27 12:08:00,106.275,106.275,106.255,106.27,176300000.0
2008-06-27 12:09:00,106.26,106.28,106.25,106.25,222600000.0
2008-06-27 12:10:00,106.25,106.26,106.25,106.26,140100000.0
2008-06-27 12:11:00,106.26,106.27,106.245,106.245,110400000.0
2008-06-27 12:12:00,106.25,106.275,106.245,106.265,123700000.0
2008-06-27 12:13:00,106.27,106.28,106.265,106.27,236900000.0
2008-06-27 12:14:00,106.27,106.305,106.27,106.305,305200000.0
2008-06-27 12:15:00,106.305,106.35,106.295,106.33,368700000.0
2008-06-27 12:16:00,106.33,106.33,106.295,106.31,289900000.0
2008-06-27 12:17:00,106.31,106.32,106.3,106.305,141700000.0
2008-06-27 12:18:00,106.3,106.315,106.29,106.3,131700000.0
2008-06-27 12:19:00,106.3,106.315,106.295,106.31,85200000.0
2008-06-27 12:20:00,106.315,106.315,106.3,106.31,119200000.0
2008-06-27 12:21:00,106.31,106.32,106.295,106.295,272300000.0
2008-06-27 12:22:00,106.295,106.32,106.29,106.305,333100000.0
2008-06-27 12:23:00,106.305,106.31,106.285,106.3,345800001.0
2008-06-27 12:24:00,106.295,106.31,106.275,106.29,353099999.0
2008-06-27 12:25:00,106.29,106.31,106.29,106.31,166600000.0
2008-06-27 12:26:00,106.31,106.31,106.295,106.3,191000000.0
2008-06-27 12:27:00,106.3,106.31,106.3,106.3,93800000.0
2008-06-27 12:28:00,106.305,106.32,106.3,106.305,194300000.0
2008-06-27 12:29:00,106.3,106.305,106.29,106.295,161700000.0
2008-06-27 12:30:00,106.3,106.31,106.3,106.31,182100000.0
2008-06-27 12:31:00,106.31,106.31,106.3,106.3,58700000.0
2008-06-27 12:32:00,106.3,106.31,106.29,106.295,177100000.0
2008-06-27 12:33:00,106.295,106.31,106.29,106.3,190600000.0
2008-06-27 12:34:00,106.3,106.305,106.295,106.305,210200000.0
2008-06-27 12:35:00,106.305,106.31,106.3,106.305,116200000.0
2008-06-27 12:36:00,106.305,106.31,106.3,106.305,140400000.0
2008-06-27 12:37:00,106.31,106.36,106.31,106.32,287900000.0
2008-06-27 12:38:00,106.32,106.335,106.32,106.335,91500000.0
2008-06-27 12:39:00,106.335,106.335,106.32,106.325,147600000.0
2008-06-27 12:40:00,106.325,106.36,106.325,106.35,92500000.0
2008-06-27 12:41:00,106.355,106.37,106.35,106.35,179800000.0
2008-06-27 12:42:00,106.35,106.37,106.35,106.36,96100000.0
2008-06-27 12:43:00,106.36,106.39,106.36,106.385,141400000.0
2008-06-27 12:44:00,106.39,106.41,106.37,106.38,271500000.0
2008-06-27 12:45:00,106.38,106.4,106.37,106.39,245800000.0
2008-06-27 12:46:00,106.39,106.41,106.39,106.4,279700000.0
2008-06-27 12:47:00,106.4,106.405,106.39,106.39,319400002.0
2008-06-27 12:48:00,106.4,106.415,106.385,106.415,888500003.0
2008-06-27 12:49:00,106.415,106.42,106.405,106.41,396499999.0
2008-06-27 12:50:00,106.415,106.44,106.415,106.43,226700000.0
2008-06-27 12:51:00,106.42,106.44,106.41,106.43,541200001.0
2008-06-27 12:52:00,106.43,106.44,106.425,106.435,346900001.0
2008-06-27 12:53:00,106.435,106.44,106.415,106.425,239500001.0
2008-06-27 12:54:00,106.42,106.43,106.415,106.415,365300000.0
2008-06-27 12:55:00,106.415,106.42,106.375,106.39,282900000.0
2008-06-27 12:56:00,106.39,106.4,106.375,106.4,369599999.0
2008-06-27 12:57:00,106.4,106.41,106.395,106.395,177700000.0
2008-06-27 12:58:00,106.395,106.41,106.385,106.39,235100000.0
2008-06-27 12:59:00,106.39,106.42,106.39,106.395,217200000.0
2008-06-27 13:00:00,106.395,106.41,106.395,106.405,236900000.0
2008-06-27 13:01:00,106.405,106.42,106.395,106.41,162000000.0
2008-06-27 13:02:00,106.41,106.41,106.39,106.39,217300000.0
2008-06-27 13:03:00,106.385,106.4,106.355,106.385,444800001.0
2008-06-27 13:04:00,106.4,106.4,106.385,106.39,276800000.0
2008-06-27 13:05:00,106.39,106.395,106.36,106.36,232100000.0
2008-06-27 13:06:00,106.36,106.37,106.335,106.345,524300000.0
2008-06-27 13:07:00,106.355,106.37,106.34,106.34,399400000.0
2008-06-27 13:08:00,106.34,106.35,106.27,106.27,808800002.0
2008-06-27 13:09:00,106.27,106.3,106.26,106.29,686500000.0
2008-06-27 13:10:00,106.29,106.29,106.26,106.28,787100005.0
2008-06-27 13:11:00,106.28,106.29,106.27,106.29,1297000007.0
2008-06-27 13:12:00,106.29,106.29,106.28,106.285,196200003.0
2008-06-27 13:13:00,106.28,106.3,106.28,106.29,1243100001.0
2008-06-27 13:14:00,106.29,106.32,106.29,106.32,1329400007.0
2008-06-27 13:15:00,106.32,106.33,106.285,106.29,1593900012.0
2008-06-27 13:16:00,106.29,106.33,106.28,106.32,1550899996.0
2008-06-27 13:17:00,106.32,106.33,106.32,106.33,693000002.0
2008-06-27 13:18:00,106.33,106.35,106.33,106.35,1267700005.0
2008-06-27 13:19:00,106.36,106.37,106.33,106.34,1833000009.0
2008-06-27 13:20:00,106.34,106.35,106.32,106.33,1833000009.0
2008-06-27 13:21:00,106.33,106.35,106.32,106.34,1935600009.0
2008-06-27 13:22:00,106.34,106.35,106.34,106.34,1684299998.0
2008-06-27 13:23:00,106.34,106.35,106.34,106.34,1229700003.0
2008-06-27 13:24:00,106.34,106.34,106.32,106.33,2089599998.0
2008-06-27 13:25:00,106.33,106.33,106.295,106.32,1047300000.0
2008-06-27 13:26:00,106.32,106.34,106.32,106.33,1562500001.0
2008-06-27 13:27:00,106.33,106.34,106.32,106.32,1562500001.0
2008-06-27 13:28:00,106.32,106.325,106.27,106.28,1425499998.0
2008-06-27 13:29:00,106.27,106.27,106.22,106.23,1696499992.0
2008-06-27 13:30:00,106.24,106.24,106.22,106.23,1696499992.0
2008-06-27 13:31:00,106.23,106.24,106.23,106.24,1696499992.0
2008-06-27 13:32:00,106.24,106.29,106.24,106.28,2015699995.0
2008-06-27 13:33:00,106.28,106.3,106.28,106.3,1880600009.0
2008-06-27 13:34:00,106.3,106.31,106.26,106.26,1348600003.0
2008-06-27 13:35:00,106.26,106.26,106.22,106.22,1689300007.0
2008-06-27 13:36:00,106.22,106.23,106.2,106.22,1689300007.0
2008-06-27 13:37:00,106.21,106.24,106.21,106.23,1906700006.0
2008-06-27 13:38:00,106.23,106.23,106.19,106.2,1977400006.0
2008-06-27 13:39:00,106.2,106.22,106.2,106.2,1278900022.0
2008-06-27 13:40:00,106.2,106.22,106.2,106.22,1321800021.0
2008-06-27 13:41:00,106.22,106.22,106.185,106.2,473500001.0
2008-06-27 13:42:00,106.19,106.22,106.19,106.21,1242800013.0
2008-06-27 13:43:00,106.21,106.22,106.205,106.21,797500017.0
2008-06-27 13:44:00,106.21,106.21,106.18,106.18,1676300009.0
2008-06-27 13:45:00,106.18,106.18,106.15,106.15,1415500012.0
2008-06-27 13:46:00,106.15,106.15,106.095,106.13,1891499992.0
2008-06-27 13:47:00,106.13,106.16,106.115,106.15,1529700002.0
2008-06-27 13:48:00,106.15,106.15,106.125,106.13,1898200007.0
2008-06-27 13:49:00,106.13,106.15,106.115,106.14,1531700006.0
2008-06-27 13:50:00,106.14,106.19,106.14,106.17,279700000.0
2008-06-27 13:51:00,106.17,106.18,106.16,106.16,229100000.0
2008-06-27 13:52:00,106.16,106.19,106.16,106.175,177500000.0
2008-06-27 13:53:00,106.175,106.18,106.17,106.175,230600000.0
2008-06-27 13:54:00,106.18,106.18,106.17,106.175,212200000.0
2008-06-27 13:55:00,106.175,106.21,106.175,106.205,347900000.0
2008-06-27 13:56:00,106.205,106.27,106.195,106.23,888599999.0
2008-06-27 13:57:00,106.22,106.22,106.18,106.18,568400000.0
2008-06-27 13:58:00,106.18,106.21,106.18,106.2,154900000.0
2008-06-27 13:59:00,106.2,106.2,106.13,106.17,404700000.0
2008-06-27 14:00:00,106.17,106.18,106.16,106.16,482699999.0
2008-06-27 14:01:00,106.16,106.18,106.15,106.16,409700000.0
2008-06-27 14:02:00,106.165,106.17,106.13,106.16,369200000.0
2008-06-27 14:03:00,106.16,106.16,106.155,106.16,106200000.0
2008-06-27 14:04:00,106.16,106.19,106.16,106.185,252300000.0
2008-06-27 14:05:00,106.185,106.185,106.13,106.13,408400002.0
2008-06-27 14:06:00,106.13,106.14,106.115,106.13,364600000.0
2008-06-27 14:07:00,106.13,106.185,106.125,106.185,283000000.0
2008-06-27 14:08:00,106.185,106.185,106.15,106.16,303400000.0
2008-06-27 14:09:00,106.16,106.16,106.12,106.13,288800000.0
2008-06-27 14:10:00,106.13,106.15,106.12,106.13,398500000.0
2008-06-27 14:11:00,106.13,106.13,106.12,106.125,251900000.0
2008-06-27 14:12:00,106.12,106.13,106.11,106.115,314800000.0
2008-06-27 14:13:00,106.115,106.12,106.1,106.1,274000000.0
2008-06-27 14:14:00,106.1,106.11,106.06,106.09,569300000.0
2008-06-27 14:15:00,106.09,106.11,106.09,106.1,242000000.0
2008-06-27 14:16:00,106.1,106.12,106.09,106.12,220300000.0
2008-06-27 14:17:00,106.12,106.13,106.1,106.1,137200000.0
2008-06-27 14:18:00,106.1,106.1,106.08,106.085,180900000.0
2008-06-27 14:19:00,106.09,106.12,106.09,106.11,228700000.0
2008-06-27 14:20:00,106.11,106.125,106.11,106.115,163800000.0
2008-06-27 14:21:00,106.12,106.14,106.11,106.13,365000000.0
2008-06-27 14:22:00,106.13,106.185,106.13,106.175,393900000.0
2008-06-27 14:23:00,106.175,106.19,106.16,106.18,422900000.0
2008-06-27 14:24:00,106.18,106.18,106.15,106.16,365300004.0
2008-06-27 14:25:00,106.16,106.17,106.12,106.13,361700001.0
2008-06-27 14:26:00,106.13,106.15,106.11,106.13,401700000.0
2008-06-27 14:27:00,106.13,106.14,106.125,106.14,170700000.0
2008-06-27 14:28:00,106.14,106.16,106.125,106.16,464700007.0
2008-06-27 14:29:00,106.155,106.17,106.13,106.15,660099999.0
2008-06-27 14:30:00,106.15,106.24,106.005,106.21,755499999.0
2008-06-27 14:31:00,106.22,106.3,106.205,106.28,1110699993.0
2008-06-27 14:32:00,106.275,106.28,106.25,106.26,734600002.0
2008-06-27 14:33:00,106.255,106.255,106.19,106.19,517300000.0
2008-06-27 14:34:00,106.19,106.19,106.14,106.155,475300000.0
2008-06-27 14:35:00,106.15,106.19,106.15,106.17,365500000.0
2008-06-27 14:36:00,106.17,106.18,106.13,106.135,466800000.0
2008-06-27 14:37:00,106.13,106.15,106.105,106.12,623900000.0
2008-06-27 14:38:00,106.125,106.16,106.12,106.14,533699998.0
2008-06-27 14:39:00,106.15,106.17,106.15,106.165,381600001.0
2008-06-27 14:40:00,106.165,106.18,106.135,106.175,460500000.0
2008-06-27 14:41:00,106.18,106.25,106.18,106.25,384300000.0
2008-06-27 14:42:00,106.25,106.255,106.23,106.245,552199993.0
2008-06-27 14:43:00,106.25,106.26,106.23,106.235,392600000.0
2008-06-27 14:44:00,106.235,106.24,106.21,106.21,602500002.0
2008-06-27 14:45:00,106.21,106.215,106.19,106.21,571200001.0
2008-06-27 14:46:00,106.21,106.235,106.21,106.22,324200000.0
2008-06-27 14:47:00,106.22,106.23,106.215,106.22,359700000.0
2008-06-27 14:48:00,106.22,106.235,106.22,106.23,123300000.0
2008-06-27 14:49:00,106.23,106.23,106.2,106.21,419100000.0
2008-06-27 14:50:00,106.21,106.24,106.205,106.23,449100000.0
2008-06-27 14:51:00,106.23,106.23,106.205,106.23,499899998.0
2008-06-27 14:52:00,106.23,106.24,106.22,106.23,252300000.0
2008-06-27 14:53:00,106.225,106.23,106.22,106.23,251500000.0
2008-06-27 14:54:00,106.23,106.24,106.21,106.21,807700001.0
2008-06-27 14:55:00,106.215,106.26,106.21,106.26,351300000.0
2008-06-27 14:56:00,106.26,106.29,106.24,106.26,659800000.0
2008-06-27 14:57:00,106.26,106.28,106.255,106.28,332400000.0
2008-06-27 14:58:00,106.28,106.31,106.27,106.31,373799999.0
2008-06-27 14:59:00,106.31,106.35,106.31,106.34,773200006.0
2008-06-27 15:00:00,106.34,106.34,106.315,106.33,875099997.0
2008-06-27 15:01:00,106.33,106.36,106.33,106.35,375200000.0
2008-06-27 15:02:00,106.35,106.36,106.34,106.345,672100000.0
2008-06-27 15:03:00,106.345,106.36,106.325,106.33,689200002.0
2008-06-27 15:04:00,106.33,106.35,106.315,106.315,910400001.0
2008-06-27 15:05:00,106.315,106.33,106.305,106.31,695999997.0
2008-06-27 15:06:00,106.31,106.32,106.29,106.3,942000001.0
2008-06-27 15:07:00,106.3,106.3,106.3,106.3,414900000.0
2008-06-27 15:08:00,106.3,106.31,106.3,106.3,698300000.0
2008-06-27 15:09:00,106.3,106.32,106.29,106.32,1324400010.0
2008-06-27 15:10:00,106.32,106.33,106.3,106.32,1365700018.0
2008-06-27 15:11:00,106.315,106.32,106.29,106.3,1274699999.0
2008-06-27 15:12:00,106.3,106.31,106.29,106.29,1270500001.0
2008-06-27 15:13:00,106.29,106.3,106.26,106.27,1280600005.0
2008-06-27 15:14:00,106.265,106.27,106.26,106.26,561600006.0
2008-06-27 15:15:00,106.26,106.27,106.25,106.25,392999999.0
2008-06-27 15:16:00,106.25,106.26,106.23,106.23,1088300005.0
2008-06-27 15:17:00,106.23,106.25,106.23,106.23,1204400003.0
2008-06-27 15:18:00,106.23,106.25,106.22,106.25,1167300001.0
2008-06-27 15:19:00,106.25,106.26,106.22,106.23,1149900003.0
2008-06-27 15:20:00,106.24,106.27,106.23,106.27,1822800001.0
2008-06-27 15:21:00,106.27,106.29,106.27,106.28,1957399999.0
2008-06-27 15:22:00,106.28,106.31,106.28,106.31,1209900004.0
2008-06-27 15:23:00,106.31,106.31,106.27,106.27,782699996.0
2008-06-27 15:24:00,106.27,106.3,106.27,106.3,1373500003.0
2008-06-27 15:25:00,106.3,106.3,106.27,106.27,1090000001.0
2008-06-27 15:26:00,106.27,106.3,106.26,106.285,1296299998.0
2008-06-27 15:27:00,106.29,106.3,106.285,106.29,944499997.0
2008-06-27 15:28:00,106.29,106.29,106.24,106.24,2107299988.0
2008-06-27 15:29:00,106.24,106.24,106.21,106.24,1720500004.0
2008-06-27 15:30:00,106.235,106.27,106.23,106.25,2111000005.0
2008-06-27 15:31:00,106.24,106.26,106.23,106.26,1438699999.0
2008-06-27 15:32:00,106.25,106.3,106.23,106.3,1438699999.0
2008-06-27 15:33:00,106.3,106.31,106.28,106.31,1438699999.0
2008-06-27 15:34:00,106.3,106.36,106.3,106.33,1642199998.0
2008-06-27 15:35:00,106.32,106.33,106.3,106.3,1803400001.0
2008-06-27 15:36:00,106.3,106.32,106.26,106.26,1803400001.0
2008-06-27 15:37:00,106.27,106.3,106.26,106.26,1325400006.0
2008-06-27 15:38:00,106.25,106.25,106.23,106.23,1325400006.0
2008-06-27 15:39:00,106.23,106.25,106.23,106.24,1325400006.0
2008-06-27 15:40:00,106.23,106.24,106.2,106.21,1051299997.0
2008-06-27 15:41:00,106.21,106.23,106.2,106.21,1732599995.0
2008-06-27 15:42:00,106.21,106.22,106.175,106.2,1233400004.0
2008-06-27 15:43:00,106.195,106.225,106.185,106.21,1701200003.0
2008-06-27 15:44:00,106.21,106.21,106.18,106.19,1337400001.0
2008-06-27 15:45:00,106.19,106.22,106.19,106.22,1653499998.0
2008-06-27 15:46:00,106.22,106.23,106.21,106.22,1846700001.0
2008-06-27 15:47:00,106.22,106.23,106.2,106.21,1595500002.0
2008-06-27 15:48:00,106.21,106.25,106.21,106.25,959800004.0
2008-06-27 15:49:00,106.26,106.26,106.21,106.22,407400000.0
2008-06-27 15:50:00,106.22,106.22,106.21,106.22,407400000.0
2008-06-27 15:51:00,106.22,106.22,106.22,106.22,28800000.0
2008-06-27 15:52:00,106.22,106.23,106.21,106.23,1112199999.0
2008-06-27 15:53:00,106.23,106.25,106.22,106.24,1371900009.0
2008-06-27 15:54:00,106.24,106.24,106.22,106.23,915600003.0
2008-06-27 15:55:00,106.23,106.245,106.2,106.235,1316199997.0
2008-06-27 15:56:00,106.23,106.24,106.21,106.22,1525900000.0
2008-06-27 15:57:00,106.22,106.23,106.17,106.175,1415299998.0
2008-06-27 15:58:00,106.17,106.215,106.17,106.21,429199999.0
2008-06-27 15:59:00,106.21,106.24,106.205,106.21,590600001.0
2008-06-27 16:00:00,106.205,106.26,106.185,106.25,1549600007.0
2008-06-27 16:01:00,106.25,106.33,106.25,106.31,1662299998.0
2008-06-27 16:02:00,106.31,106.4,106.3,106.375,1997000004.0
2008-06-27 16:03:00,106.37,106.42,106.37,106.38,1352099998.0
2008-06-27 16:04:00,106.38,106.39,106.36,106.38,792600001.0
2008-06-27 16:05:00,106.39,106.435,106.38,106.42,899000000.0
2008-06-27 16:06:00,106.42,106.42,106.38,106.39,515499999.0
2008-06-27 16:07:00,106.385,106.39,106.36,106.38,549200000.0
2008-06-27 16:08:00,106.38,106.41,106.37,106.37,485799999.0
2008-06-27 16:09:00,106.37,106.39,106.36,106.385,498800000.0
2008-06-27 16:10:00,106.38,106.39,106.35,106.36,536499999.0
2008-06-27 16:11:00,106.36,106.37,106.35,106.36,446900000.0
2008-06-27 16:12:00,106.36,106.38,106.35,106.355,391400000.0
2008-06-27 16:13:00,106.355,106.355,106.325,106.34,768700001.0
2008-06-27 16:14:00,106.345,106.345,106.295,106.315,983399995.0
2008-06-27 16:15:00,106.315,106.34,106.3,106.32,628300000.0
2008-06-27 16:16:00,106.32,106.32,106.305,106.315,728599999.0
2008-06-27 16:17:00,106.315,106.32,106.29,106.31,569300000.0
2008-06-27 16:18:00,106.31,106.32,106.29,106.31,1010200000.0
2008-06-27 16:19:00,106.31,106.31,106.295,106.295,883900001.0
2008-06-27 16:20:00,106.295,106.3,106.265,106.29,1481299996.0
2008-06-27 16:21:00,106.29,106.3,106.275,106.295,817800001.0
2008-06-27 16:22:00,106.295,106.3,106.275,106.29,797600000.0
2008-06-27 16:23:00,106.29,106.32,106.285,106.32,780300000.0
2008-06-27 16:24:00,106.32,106.32,106.295,106.32,784999999.0
2008-06-27 16:25:00,106.32,106.33,106.305,106.33,754100003.0
2008-06-27 16:26:00,106.325,106.33,106.29,106.3,893700000.0
2008-06-27 16:27:00,106.305,106.32,106.285,106.29,808700003.0
2008-06-27 16:28:00,106.29,106.3,106.275,106.29,534100001.0
2008-06-27 16:29:00,106.29,106.29,106.25,106.25,796199996.0
2008-06-27 16:30:00,106.25,106.27,106.24,106.255,1238499997.0
2008-06-27 16:31:00,106.26,106.295,106.255,106.28,505400000.0
2008-06-27 16:32:00,106.28,106.32,106.28,106.305,424700000.0
2008-06-27 16:33:00,106.32,106.33,106.295,106.32,838900001.0
2008-06-27 16:34:00,106.315,106.34,106.3,106.33,333200000.0
2008-06-27 16:35:00,106.33,106.33,106.295,106.33,356100000.0
2008-06-27 16:36:00,106.33,106.34,106.325,106.325,438400000.0
2008-06-27 16:37:00,106.325,106.34,106.32,106.33,535299999.0
2008-06-27 16:38:00,106.32,106.35,106.315,106.34,526499999.0
2008-06-27 16:39:00,106.33,106.35,106.33,106.34,456700001.0
2008-06-27 16:40:00,106.34,106.35,106.325,106.34,374100000.0
2008-06-27 16:41:00,106.34,106.36,106.32,106.33,671699999.0
2008-06-27 16:42:00,106.33,106.33,106.31,106.32,649000000.0
2008-06-27 16:43:00,106.32,106.32,106.28,106.29,731400000.0
2008-06-27 16:44:00,106.29,106.31,106.28,106.29,794100000.0
2008-06-27 16:45:00,106.29,106.3,106.28,106.29,781500002.0
2008-06-27 16:46:00,106.29,106.29,106.265,106.27,869899999.0
2008-06-27 16:47:00,106.27,106.27,106.23,106.25,812600003.0
2008-06-27 16:48:00,106.25,106.26,106.225,106.235,738899999.0
2008-06-27 16:49:00,106.24,106.25,106.225,106.235,874100007.0
2008-06-27 16:50:00,106.235,106.24,106.21,106.215,1396000000.0
2008-06-27 16:51:00,106.22,106.23,106.21,106.22,794900000.0
2008-06-27 16:52:00,106.22,106.24,106.2,106.23,583200002.0
2008-06-27 16:53:00,106.23,106.24,106.22,106.23,976099997.0
2008-06-27 16:54:00,106.24,106.24,106.185,106.19,1139199996.0
2008-06-27 16:55:00,106.17,106.18,106.17,106.18,1218899999.0
2008-06-27 16:56:00,106.17,106.18,106.16,106.17,1218899999.0
2008-06-27 16:57:00,106.17,106.2,106.165,106.18,1218899999.0
2008-06-27 16:58:00,106.18,106.19,106.165,106.18,1377600003.0
2008-06-27 16:59:00,106.18,106.19,106.13,106.13,1444500001.0
2008-06-27 17:00:00,106.13,106.17,106.12,106.16,1640900004.0
2008-06-27 17:01:00,106.16,106.16,106.12,106.12,1696100002.0
2008-06-27 17:02:00,106.12,106.14,106.12,106.13,1519300001.0
2008-06-27 17:03:00,106.13,106.18,106.13,106.18,2092899994.0
2008-06-27 17:04:00,106.19,106.21,106.19,106.2,1618099995.0
2008-06-27 17:05:00,106.2,106.2,106.17,106.18,1618099995.0
2008-06-27 17:06:00,106.18,106.2,106.18,106.18,1889500006.0
2008-06-27 17:07:00,106.18,106.21,106.18,106.195,845499998.0
2008-06-27 17:08:00,106.19,106.21,106.17,106.21,604200000.0
2008-06-27 17:09:00,106.21,106.22,106.2,106.2,926400000.0
2008-06-27 17:10:00,106.2,106.22,106.2,106.21,394300000.0
2008-06-27 17:11:00,106.21,106.22,106.2,106.22,435700000.0
2008-06-27 17:12:00,106.22,106.25,106.22,106.25,420400000.0
2008-06-27 17:13:00,106.245,106.25,106.23,106.235,1270899989.0
2008-06-27 17:14:00,106.235,106.25,106.225,106.235,1341599994.0
2008-06-27 17:15:00,106.235,106.27,106.235,106.25,864099999.0
2008-06-27 17:16:00,106.25,106.25,106.23,106.23,544500000.0
2008-06-27 17:17:00,106.23,106.25,106.23,106.24,561900000.0
2008-06-27 17:18:00,106.24,106.24,106.21,106.21,1104000003.0
2008-06-27 17:19:00,106.21,106.23,106.2,106.21,970900008.0
2008-06-27 17:20:00,106.21,106.22,106.2,106.2,1854000000.0
2008-06-27 17:21:00,106.2,106.21,106.18,106.19,1793700002.0
2008-06-27 17:22:00,106.19,106.21,106.16,106.17,1304799999.0
2008-06-27 17:23:00,106.16,106.17,106.12,106.12,862600000.0
2008-06-27 17:24:00,106.12,106.15,106.115,106.14,829500001.0
2008-06-27 17:25:00,106.14,106.15,106.115,106.15,1148599992.0
2008-06-27 17:26:00,106.15,106.17,106.15,106.16,699900000.0
2008-06-27 17:27:00,106.16,106.17,106.16,106.17,582700000.0
2008-06-27 17:28:00,106.18,106.2,106.16,106.2,821500000.0
2008-06-27 17:29:00,106.2,106.2,106.18,106.19,560300000.0
2008-06-27 17:30:00,106.19,106.19,106.18,106.18,472300000.0
2008-06-27 17:31:00,106.18,106.2,106.18,106.18,549300000.0
2008-06-27 17:32:00,106.18,106.19,106.18,106.18,574600000.0
2008-06-27 17:33:00,106.18,106.2,106.18,106.19,607200000.0
2008-06-27 17:34:00,106.19,106.2,106.19,106.2,484500002.0
2008-06-27 17:35:00,106.2,106.2,106.18,106.18,403100000.0
2008-06-27 17:36:00,106.18,106.19,106.18,106.19,478900000.0
2008-06-27 17:37:00,106.19,106.2,106.18,106.185,113460000.0
2008-06-27 17:38:00,106.185,106.19,106.18,106.19,333100000.0
2008-06-27 17:39:00,106.19,106.19,106.18,106.18,194300000.0
2008-06-27 17:40:00,106.18,106.18,106.16,106.16,613600000.0
2008-06-27 17:41:00,106.16,106.19,106.16,106.18,523400000.0
2008-06-27 17:42:00,106.18,106.205,106.17,106.19,444100001.0
2008-06-27 17:43:00,106.19,106.2,106.175,106.185,487700001.0
2008-06-27 17:44:00,106.185,106.21,106.185,106.21,309700000.0
2008-06-27 17:45:00,106.21,106.22,106.21,106.22,263100000.0
2008-06-27 17:46:00,106.22,106.22,106.2,106.2,500399999.0
2008-06-27 17:47:00,106.2,106.225,106.2,106.225,472700000.0
2008-06-27 17:48:00,106.225,106.23,106.21,106.22,462040000.0
2008-06-27 17:49:00,106.22,106.25,106.22,106.25,447660000.0
2008-06-27 17:50:00,106.25,106.25,106.24,106.25,427800000.0
2008-06-27 17:51:00,106.25,106.28,106.25,106.27,730560000.0
2008-06-27 17:52:00,106.27,106.28,106.26,106.27,540800000.0
2008-06-27 17:53:00,106.27,106.29,106.27,106.28,638600000.0
2008-06-27 17:54:00,106.28,106.29,106.27,106.27,213400000.0
2008-06-27 17:55:00,106.27,106.29,106.27,106.28,304500000.0
2008-06-27 17:56:00,106.28,106.3,106.28,106.295,457400000.0
2008-06-27 17:57:00,106.295,106.3,106.285,106.29,489600000.0
2008-06-27 17:58:00,106.29,106.315,106.29,106.295,248600000.0
2008-06-27 17:59:00,106.295,106.3,106.28,106.28,192600000.0
2008-06-27 18:00:00,106.28,106.28,106.27,106.28,287400001.0
2008-06-27 18:01:00,106.28,106.28,106.26,106.27,363700000.0
2008-06-27 18:02:00,106.27,106.31,106.27,106.31,459800000.0
2008-06-27 18:03:00,106.31,106.34,106.31,106.33,552399999.0
2008-06-27 18:04:00,106.33,106.33,106.32,106.33,301500000.0
2008-06-27 18:05:00,106.325,106.33,106.32,106.33,362600000.0
2008-06-27 18:06:00,106.33,106.34,106.33,106.33,306400000.0
2008-06-27 18:07:00,106.33,106.34,106.33,106.34,440500000.0
2008-06-27 18:08:00,106.34,106.34,106.32,106.33,458000000.0
2008-06-27 18:09:00,106.33,106.34,106.33,106.34,337200000.0
2008-06-27 18:10:00,106.34,106.34,106.31,106.33,482000000.0
2008-06-27 18:11:00,106.33,106.33,106.305,106.31,462000000.0
2008-06-27 18:12:00,106.31,106.32,106.305,106.32,396600000.0
2008-06-27 18:13:00,106.32,106.34,106.32,106.32,236500000.0
2008-06-27 18:14:00,106.32,106.33,106.32,106.33,369800000.0
2008-06-27 18:15:00,106.33,106.36,106.325,106.35,438200000.0
2008-06-27 18:16:00,106.35,106.355,106.34,106.35,152800000.0
2008-06-27 18:17:00,106.35,106.35,106.33,106.33,224500000.0
2008-06-27 18:18:00,106.33,106.35,106.33,106.34,402800000.0
2008-06-27 18:19:00,106.34,106.355,106.34,106.35,161300000.0
2008-06-27 18:20:00,106.35,106.37,106.34,106.36,378700000.0
2008-06-27 18:21:00,106.36,106.39,106.36,106.39,286500000.0
2008-06-27 18:22:00,106.385,106.41,106.375,106.4,386000000.0
2008-06-27 18:23:00,106.4,106.41,106.385,106.4,511960000.0
2008-06-27 18:24:00,106.4,106.4,106.385,106.39,219300000.0
2008-06-27 18:25:00,106.39,106.39,106.38,106.39,218100000.0
2008-06-27 18:26:00,106.39,106.4,106.385,106.385,350900000.0
2008-06-27 18:27:00,106.385,106.39,106.38,106.385,106600000.0
2008-06-27 18:28:00,106.385,106.39,106.38,106.385,188500000.0
2008-06-27 18:29:00,106.385,106.385,106.375,106.38,90900000.0
2008-06-27 18:30:00,106.38,106.38,106.37,106.38,164900000.0
2008-06-27 18:31:00,106.38,106.38,106.37,106.37,276500000.0
2008-06-27 18:32:00,106.37,106.37,106.36,106.36,256200000.0
2008-06-27 18:33:00,106.36,106.36,106.34,106.34,243000000.0
2008-06-27 18:34:00,106.335,106.34,106.33,106.34,366900000.0
2008-06-27 18:35:00,106.34,106.34,106.325,106.33,368400000.0
2008-06-27 18:36:00,106.33,106.33,106.31,106.32,331000000.0
2008-06-27 18:37:00,106.32,106.34,106.32,106.34,157500000.0
2008-06-27 18:38:00,106.34,106.35,106.34,106.34,208400000.0
2008-06-27 18:39:00,106.345,106.35,106.34,106.34,69400000.0
2008-06-27 18:40:00,106.34,106.34,106.325,106.325,108300000.0
2008-06-27 18:41:00,106.33,106.33,106.31,106.31,142300000.0
2008-06-27 18:42:00,106.31,106.31,106.29,106.31,392500000.0
2008-06-27 18:43:00,106.31,106.315,106.295,106.315,177900000.0
2008-06-27 18:44:00,106.315,106.32,106.3,106.31,134000000.0
2008-06-27 18:45:00,106.31,106.32,106.3,106.31,208400000.0
2008-06-27 18:46:00,106.31,106.31,106.29,106.29,302600000.0
2008-06-27 18:47:00,106.29,106.31,106.29,106.3,309600000.0
2008-06-27 18:48:00,106.3,106.31,106.295,106.3,174800000.0
2008-06-27 18:49:00,106.3,106.31,106.29,106.29,188300000.0
2008-06-27 18:50:00,106.29,106.29,106.28,106.29,130700000.0
2008-06-27 18:51:00,106.29,106.32,106.27,106.305,503000000.0
2008-06-27 18:52:00,106.305,106.32,106.295,106.32,396700000.0
2008-06-27 18:53:00,106.32,106.32,106.305,106.31,151200000.0
2008-06-27 18:54:00,106.31,106.33,106.305,106.33,182300000.0
2008-06-27 18:55:00,106.32,106.34,106.31,106.32,543800000.0
2008-06-27 18:56:00,106.32,106.32,106.31,106.32,258000000.0
2008-06-27 18:57:00,106.32,106.32,106.305,106.305,195700000.0
2008-06-27 18:58:00,106.305,106.31,106.3,106.31,174100000.0
2008-06-27 18:59:00,106.305,106.31,106.265,106.28,572600000.0
2008-06-27 19:00:00,106.28,106.28,106.26,106.27,366900002.0
2008-06-27 19:01:00,106.27,106.27,106.205,106.22,788499999.0
2008-06-27 19:02:00,106.215,106.22,106.21,106.21,468500000.0
2008-06-27 19:03:00,106.21,106.21,106.2,106.2,280000000.0
2008-06-27 19:04:00,106.2,106.24,106.19,106.23,477100000.0
2008-06-27 19:05:00,106.23,106.24,106.21,106.21,393000000.0
2008-06-27 19:06:00,106.21,106.23,106.2,106.23,647800000.0
2008-06-27 19:07:00,106.23,106.24,106.21,106.21,344700000.0
2008-06-27 19:08:00,106.21,106.21,106.19,106.19,464900000.0
2008-06-27 19:09:00,106.19,106.19,106.145,106.15,472700000.0
2008-06-27 19:10:00,106.15,106.16,106.125,106.14,420400000.0
2008-06-27 19:11:00,106.13,106.15,106.125,106.14,245300000.0
2008-06-27 19:12:00,106.13,106.13,106.11,106.12,218900000.0
2008-06-27 19:13:00,106.12,106.13,106.08,106.11,455300000.0
2008-06-27 19:14:00,106.11,106.14,106.095,106.12,762200000.0
2008-06-27 19:15:00,106.12,106.15,106.12,106.15,367600000.0
2008-06-27 19:16:00,106.15,106.15,106.1,106.13,674600001.0
2008-06-27 19:17:00,106.13,106.14,106.11,106.12,347000000.0
2008-06-27 19:18:00,106.12,106.13,106.09,106.11,359200000.0
2008-06-27 19:19:00,106.11,106.11,106.08,106.08,633400000.0
2008-06-27 19:20:00,106.08,106.11,106.08,106.11,447060000.0
2008-06-27 19:21:00,106.11,106.11,106.09,106.1,389000000.0
2008-06-27 19:22:00,106.1,106.1,106.07,106.07,523600000.0
2008-06-27 19:23:00,106.08,106.08,106.05,106.06,414159999.0
2008-06-27 19:24:00,106.06,106.06,106.03,106.05,644100000.0
2008-06-27 19:25:00,106.05,106.06,106.04,106.05,413900000.0
2008-06-27 19:26:00,106.05,106.05,105.985,106.01,667900000.0
2008-06-27 19:27:00,106.01,106.03,106.005,106.02,550060000.0
2008-06-27 19:28:00,106.02,106.03,106.005,106.01,266400000.0
2008-06-27 19:29:00,106.01,106.02,106.01,106.02,195500000.0
2008-06-27 19:30:00,106.02,106.03,105.995,106.0,363600000.0
2008-06-27 19:31:00,106.0,106.02,105.975,105.975,429700000.0
2008-06-27 19:32:00,105.99,106.01,105.975,106.0,784300000.0
2008-06-27 19:33:00,106.0,106.01,105.995,106.0,274500000.0
2008-06-27 19:34:00,106.0,106.02,105.975,105.99,696100000.0
2008-06-27 19:35:00,105.99,105.99,105.95,105.97,1005000000.0
2008-06-27 19:36:00,105.97,105.99,105.955,105.975,895200000.0
2008-06-27 19:37:00,105.98,105.98,105.955,105.96,691200000.0
2008-06-27 19:38:00,105.96,105.97,105.955,105.97,527800000.0
2008-06-27 19:39:00,105.97,105.97,105.945,105.97,1102600001.0
2008-06-27 19:40:00,105.97,105.97,105.945,105.945,708900000.0
2008-06-27 19:41:00,105.945,105.96,105.925,105.925,863200006.0
2008-06-27 19:42:00,105.92,105.93,105.905,105.915,696800000.0
2008-06-27 19:43:00,105.915,105.93,105.9,105.92,315500000.0
2008-06-27 19:44:00,105.92,105.94,105.915,105.92,399900000.0
2008-06-27 19:45:00,105.92,105.92,105.905,105.905,256500000.0
2008-06-27 19:46:00,105.905,105.92,105.905,105.915,258700000.0
2008-06-27 19:47:00,105.915,105.93,105.915,105.93,266300000.0
2008-06-27 19:48:00,105.93,105.94,105.93,105.935,449500000.0
2008-06-27 19:49:00,105.935,105.95,105.915,105.93,549400000.0
2008-06-27 19:50:00,105.93,105.94,105.9,105.9,571199997.0
2008-06-27 19:51:00,105.905,105.91,105.86,105.875,844100000.0
2008-06-27 19:52:00,105.875,105.89,105.865,105.87,441000000.0
2008-06-27 19:53:00,105.87,105.88,105.855,105.855,791500000.0
2008-06-27 19:54:00,105.87,105.89,105.85,105.885,651600000.0
2008-06-27 19:55:00,105.885,105.89,105.875,105.875,397700000.0
2008-06-27 19:56:00,105.875,105.93,105.875,105.905,519000000.0
2008-06-27 19:57:00,105.91,105.93,105.905,105.915,386500000.0
2008-06-27 19:58:00,105.915,105.96,105.915,105.95,640300000.0
2008-06-27 19:59:00,105.95,105.96,105.94,105.95,538600000.0
2008-06-27 20:00:00,105.96,105.975,105.945,105.965,281800000.0
2008-06-27 20:01:00,105.96,105.98,105.955,105.97,205600000.0
2008-06-27 20:02:00,105.97,105.98,105.965,105.97,250100003.0
2008-06-27 20:03:00,105.97,105.97,105.94,105.96,414200000.0
2008-06-27 20:04:00,105.96,105.97,105.96,105.97,108500000.0
2008-06-27 20:05:00,105.97,106.01,105.97,106.0,352300000.0
2008-06-27 20:06:00,106.0,106.04,106.0,106.03,435600000.0
2008-06-27 20:07:00,106.03,106.05,106.03,106.05,145600000.0
2008-06-27 20:08:00,106.05,106.06,106.04,106.04,337100000.0
2008-06-27 20:09:00,106.04,106.05,106.04,106.04,435900001.0
2008-06-27 20:10:00,106.04,106.06,106.04,106.05,389200001.0
2008-06-27 20:11:00,106.05,106.08,106.05,106.07,408600000.0
2008-06-27 20:12:00,106.07,106.12,106.06,106.12,476800001.0
2008-06-27 20:13:00,106.12,106.12,106.1,106.11,422300000.0
2008-06-27 20:14:00,106.11,106.12,106.11,106.12,147500000.0
2008-06-27 20:15:00,106.12,106.12,106.1,106.12,244600000.0
2008-06-27 20:16:00,106.12,106.13,106.12,106.13,105600000.0
2008-06-27 20:17:00,106.14,106.16,106.13,106.15,259400000.0
2008-06-27 20:18:00,106.15,106.155,106.09,106.1,336599999.0
2008-06-27 20:19:00,106.1,106.11,106.09,106.09,272200000.0
2008-06-27 20:20:00,106.09,106.1,106.07,106.07,588000000.0
2008-06-27 20:21:00,106.07,106.07,106.04,106.04,235300000.0
2008-06-27 20:22:00,106.04,106.05,106.03,106.04,331000000.0
2008-06-27 20:23:00,106.04,106.07,106.03,106.07,774700001.0
2008-06-27 20:24:00,106.065,106.1,106.06,106.1,661800000.0
2008-06-27 20:25:00,106.1,106.11,106.06,106.07,604800000.0
2008-06-27 20:26:00,106.07,106.1,106.06,106.09,669499999.0
2008-06-27 20:27:00,106.09,106.11,106.09,106.11,491499999.0
2008-06-27 20:28:00,106.11,106.17,106.11,106.165,633600000.0
2008-06-27 20:29:00,106.17,106.17,106.13,106.14,641699999.0
2008-06-27 20:30:00,106.14,106.16,106.14,106.16,313600000.0
2008-06-27 20:31:00,106.16,106.16,106.14,106.14,214600000.0
2008-06-27 20:32:00,106.14,106.21,106.14,106.185,765600002.0
2008-06-27 20:33:00,106.185,106.215,106.185,106.21,911199998.0
2008-06-27 20:34:00,106.21,106.22,106.17,106.17,469600000.0
2008-06-27 20:35:00,106.17,106.18,106.16,106.17,471800000.0
2008-06-27 20:36:00,106.17,106.18,106.17,106.18,384500000.0
2008-06-27 20:37:00,106.18,106.19,106.18,106.18,114900000.0
2008-06-27 20:38:00,106.175,106.18,106.17,106.17,47200000.0
2008-06-27 20:39:00,106.17,106.17,106.17,106.17,126400000.0
2008-06-27 20:40:00,106.17,106.17,106.15,106.15,349000001.0
2008-06-27 20:41:00,106.15,106.16,106.13,106.15,459800001.0
2008-06-27 20:42:00,106.15,106.16,106.14,106.15,316200000.0
2008-06-27 20:43:00,106.15,106.175,106.15,106.17,282900000.0
2008-06-27 20:44:00,106.17,106.17,106.135,106.14,301200000.0
2008-06-27 20:45:00,106.14,106.17,106.14,106.16,346300002.0
2008-06-27 20:46:00,106.155,106.18,106.15,106.17,452800000.0
2008-06-27 20:47:00,106.17,106.17,106.16,106.17,294099998.0
2008-06-27 20:48:00,106.17,106.19,106.17,106.17,354100000.0
2008-06-27 20:49:00,106.17,106.19,106.17,106.19,447200000.0
2008-06-27 20:50:00,106.19,106.2,106.18,106.2,346100000.0
2008-06-27 20:51:00,106.195,106.23,106.19,106.22,263000001.0
2008-06-27 20:52:00,106.22,106.23,106.22,106.22,223600000.0
2008-06-27 20:53:00,106.22,106.27,106.22,106.26,192299999.0
2008-06-27 20:54:00,106.26,106.26,106.25,106.26,225900000.0
2008-06-27 20:55:00,106.26,106.29,106.26,106.29,594300000.0
2008-06-27 20:56:00,106.29,106.29,106.27,106.27,389000000.0
2008-06-27 20:57:00,106.27,106.28,106.25,106.25,488700001.0
2008-06-27 20:58:00,106.25,106.25,106.22,106.24,651300001.0
2008-06-27 20:59:00,106.235,106.25,106.23,106.235,502400000.0
2008-06-27 21:00:00,106.23,106.26,106.23,106.24,503200000.0
2008-06-27 21:01:00,106.24,106.25,106.22,106.24,367100000.0
2008-06-27 21:02:00,106.24,106.24,106.225,106.225,160599999.0
2008-06-27 21:03:00,106.23,106.24,106.22,106.225,175400000.0
2008-06-27 21:04:00,106.23,106.24,106.215,106.215,286500000.0
2008-06-27 21:05:00,106.23,106.23,106.2,106.2,505800002.0
2008-06-27 21:06:00,106.21,106.21,106.19,106.2,428800000.0
2008-06-27 21:07:00,106.2,106.2,106.165,106.175,447300000.0
2008-06-27 21:08:00,106.175,106.18,106.165,106.175,160900000.0
2008-06-27 21:09:00,106.175,106.2,106.17,106.2,371900000.0
2008-06-27 21:10:00,106.2,106.22,106.185,106.21,439000000.0
2008-06-27 21:11:00,106.21,106.23,106.21,106.225,466700000.0
2008-06-27 21:12:00,106.23,106.23,106.21,106.225,136400000.0
2008-06-27 21:13:00,106.23,106.25,106.23,106.23,208500000.0
2008-06-27 21:14:00,106.235,106.25,106.225,106.235,237000000.0
2008-06-27 21:15:00,106.24,106.24,106.205,106.215,264500000.0
2008-06-27 21:16:00,106.22,106.22,106.205,106.205,192800000.0
2008-06-27 21:17:00,106.205,106.21,106.195,106.195,47300000.0
2008-06-27 21:18:00,106.195,106.2,106.18,106.18,208000000.0
2008-06-27 21:19:00,106.18,106.2,106.175,106.2,471500000.0
2008-06-27 21:20:00,106.2,106.2,106.18,106.185,325600000.0
2008-06-27 21:21:00,106.185,106.2,106.18,106.18,279500000.0
2008-06-27 21:22:00,106.18,106.195,106.18,106.18,294900000.0
2008-06-27 21:23:00,106.18,106.2,106.18,106.19,334600000.0
2008-06-27 21:24:00,106.19,106.2,106.185,106.19,356600001.0
2008-06-27 21:25:00,106.19,106.21,106.18,106.18,312800000.0
2008-06-27 21:26:00,106.18,106.19,106.165,106.17,199700000.0
2008-06-27 21:27:00,106.17,106.17,106.12,106.12,373900000.0
2008-06-27 21:28:00,106.115,106.13,106.11,106.11,266000000.0
2008-06-27 21:29:00,106.12,106.13,106.12,106.12,134700000.0
2008-06-27 21:30:00,106.12,106.12,106.08,106.08,173600000.0
2008-06-27 21:31:00,106.08,106.12,106.065,106.11,357400000.0
2008-06-27 21:32:00,106.11,106.14,106.11,106.13,172300000.0
2008-06-27 21:33:00,106.13,106.13,106.11,106.11,202400000.0
2008-06-27 21:34:00,106.11,106.13,106.11,106.12,138400000.0
2008-06-27 21:35:00,106.12,106.15,106.12,106.15,227200000.0
2008-06-27 21:36:00,106.145,106.15,106.145,106.145,27200000.0
2008-06-27 21:37:00,106.145,106.16,106.14,106.145,344300000.0
2008-06-27 21:38:00,106.145,106.15,106.145,106.15,104300000.0
2008-06-27 21:39:00,106.145,106.18,106.145,106.16,361700000.0
2008-06-27 21:40:00,106.16,106.16,106.15,106.15,132700000.0
2008-06-27 21:41:00,106.15,106.17,106.135,106.145,468200000.0
2008-06-27 21:42:00,106.15,106.16,106.13,106.15,326900000.0
2008-06-27 21:43:00,106.15,106.17,106.14,106.16,476200000.0
2008-06-27 21:44:00,106.16,106.18,106.155,106.165,261000000.0
2008-06-27 21:45:00,106.165,106.18,106.155,106.165,138500000.0
2008-06-27 21:46:00,106.17,106.17,106.12,106.135,176900000.0
2008-06-27 21:47:00,106.14,106.14,106.125,106.135,152500000.0
2008-06-27 21:48:00,106.135,106.14,106.13,106.14,60100000.0
2008-06-27 21:50:00,106.13,106.15,106.13,106.15,34800000.0
2008-06-27 21:51:00,106.15,106.15,106.15,106.15,19000000.0
2008-06-27 21:52:00,106.15,106.16,106.14,106.145,112300000.0
2008-06-27 21:53:00,106.145,106.18,106.145,106.165,327000000.0
2008-06-27 21:54:00,106.165,106.17,106.155,106.155,189600000.0
2008-06-27 21:55:00,106.155,106.16,106.14,106.14,64800000.0
2008-06-27 21:56:00,106.14,106.14,106.125,106.125,57900000.0
2008-06-27 21:57:00,106.125,106.145,106.125,106.145,76500000.0
2008-06-27 21:58:00,106.145,106.145,106.145,106.145,18000000.0
2008-06-27 21:59:00,106.145,106.17,106.145,106.16,77300000.0
2008-06-27 22:00:00,106.155,106.16,106.145,106.155,169800000.0
2008-06-27 22:01:00,106.16,106.16,106.15,106.15,74200000.0
2008-06-27 22:02:00,106.155,106.16,106.15,106.155,52900000.0
2008-06-27 22:03:00,106.165,106.18,106.155,106.155,64100000.0
2008-06-27 22:04:00,106.155,106.155,106.155,106.155,2400000.0
2008-06-27 22:05:00,106.155,106.155,106.14,106.14,38400000.0
2008-06-27 22:06:00,106.14,106.15,106.135,106.14,101200000.0
2008-06-27 22:07:00,106.135,106.14,106.12,106.13,99900000.0
2008-06-27 22:08:00,106.125,106.13,106.12,106.13,56700000.0
2008-06-27 22:09:00,106.13,106.13,106.13,106.13,9500000.0
2008-06-27 22:11:00,106.13,106.15,106.13,106.13,76500000.0
2008-06-27 22:12:00,106.13,106.13,106.12,106.125,97600000.0
2008-06-27 22:13:00,106.125,106.14,106.12,106.125,45900000.0
2008-06-27 22:14:00,106.125,106.13,106.125,106.13,48600000.0
2008-06-27 22:15:00,106.13,106.13,106.105,106.105,223800000.0
2008-06-27 22:16:00,106.105,106.11,106.1,106.11,43400000.0
2008-06-27 22:17:00,106.115,106.115,106.11,106.11,4300000.0
2008-06-27 22:18:00,106.11,106.12,106.11,106.11,23800000.0
2008-06-27 22:19:00,106.11,106.115,106.1,106.1,65000000.0
2008-06-27 22:20:00,106.095,106.105,106.09,106.095,373100000.0
2008-06-27 22:21:00,106.095,106.11,106.08,106.1,225100000.0
2008-06-27 22:22:00,106.1,106.1,106.1,106.1,30400000.0
2008-06-27 22:23:00,106.1,106.11,106.095,106.1,60600000.0
2008-06-27 22:24:00,106.1,106.1,106.08,106.08,59400000.0
2008-06-27 22:25:00,106.08,106.11,106.08,106.08,105400000.0
2008-06-27 22:26:00,106.09,106.105,106.08,106.09,161800000.0
2008-06-27 22:27:00,106.09,106.09,106.065,106.075,177600000.0
2008-06-27 22:28:00,106.085,106.09,106.07,106.08,37600000.0
2008-06-27 22:29:00,106.08,106.08,106.045,106.045,163500000.0
2008-06-27 22:30:00,106.045,106.06,106.03,106.04,277000000.0
2008-06-27 22:31:00,106.04,106.05,106.035,106.045,186900000.0
2008-06-27 22:32:00,106.045,106.05,106.035,106.045,102300000.0
2008-06-27 22:33:00,106.045,106.075,106.045,106.065,186100000.0
2008-06-27 22:34:00,106.065,106.07,106.06,106.06,32900000.0
2008-06-27 22:35:00,106.06,106.06,106.06,106.06,46500000.0
2008-06-27 22:36:00,106.06,106.06,106.055,106.055,53800000.0
2008-06-27 22:37:00,106.06,106.06,106.03,106.04,143200000.0
2008-06-27 22:38:00,106.035,106.05,106.03,106.035,176900000.0
2008-06-27 22:39:00,106.035,106.05,106.035,106.045,62300000.0
2008-06-27 22:40:00,106.045,106.07,106.04,106.065,147300000.0
2008-06-27 22:41:00,106.065,106.09,106.065,106.09,36400000.0
2008-06-27 22:42:00,106.09,106.105,106.09,106.09,176400000.0
2008-06-27 22:43:00,106.09,106.1,106.065,106.075,170100000.0
2008-06-27 22:44:00,106.08,106.11,106.065,106.075,198200000.0
2008-06-27 22:45:00,106.09,106.115,106.09,106.095,329100000.0
2008-06-27 22:46:00,106.095,106.11,106.09,106.09,119100000.0
2008-06-27 22:47:00,106.095,106.1,106.09,106.095,75500000.0
2008-06-27 22:48:00,106.105,106.105,106.105,106.105,4800000.0
2008-06-27 22:49:00,106.11,106.14,106.09,106.12,137500000.0
2008-06-27 22:50:00,106.115,106.12,106.115,106.12,12900000.0
2008-06-27 22:51:00,106.12,106.12,106.12,106.12,10500000.0
2008-06-27 22:52:00,106.125,106.13,106.11,106.11,71100000.0
2008-06-27 22:53:00,106.12,106.13,106.11,106.125,85900000.0
2008-06-27 22:54:00,106.125,106.13,106.12,106.125,55400000.0
2008-06-27 22:55:00,106.12,106.135,106.12,106.13,92000000.0
2008-06-27 22:56:00,106.125,106.14,106.11,106.11,130400000.0
2008-06-27 22:57:00,106.12,106.125,106.095,106.125,75600000.0
2008-06-27 22:58:00,106.125,106.14,106.125,106.14,52200000.0
2008-06-27 22:59:00,106.14,106.14,106.12,106.125,86000000.0
2008-06-29 23:02:00,106.15,106.15,106.15,106.15,2800000.0
2008-06-29 23:03:00,106.16,106.16,106.15,106.155,15600000.0
2008-06-29 23:04:00,106.14,106.14,106.095,106.11,23600000.0
2008-06-29 23:05:00,106.1,106.1,106.1,106.1,1000000.0
2008-06-29 23:06:00,106.11,106.115,106.1,106.1,15000000.0
2008-06-29 23:07:00,106.1,106.12,106.1,106.12,3900000.0
2008-06-29 23:08:00,106.11,106.11,106.1,106.11,5800000.0
2008-06-29 23:10:00,106.095,106.13,106.095,106.12,3000000.0
2008-06-29 23:11:00,106.135,106.135,106.13,106.13,6000000.0
2008-06-29 23:12:00,106.155,106.18,106.12,106.12,22700000.0
2008-06-29 23:13:00,106.12,106.15,106.12,106.15,4000000.0
2008-06-29 23:14:00,106.14,106.15,106.125,106.14,11000000.0
2008-06-29 23:15:00,106.14,106.165,106.14,106.165,7900000.0
2008-06-29 23:16:00,106.16,106.165,106.16,106.165,2000000.0
2008-06-29 23:17:00,106.165,106.165,106.165,106.165,1000000.0
2008-06-29 23:18:00,106.165,106.165,106.165,106.165,1000000.0
2008-06-29 23:19:00,106.165,106.165,106.165,106.165,1000000.0
2008-06-29 23:20:00,106.14,106.165,106.11,106.15,9800000.0
2008-06-29 23:21:00,106.14,106.15,106.14,106.15,2000000.0
2008-06-29 23:22:00,106.15,106.15,106.15,106.15,3000000.0
2008-06-29 23:23:00,106.15,106.15,106.15,106.15,1000000.0
2008-06-29 23:24:00,106.15,106.15,106.15,106.15,1000000.0
2008-06-29 23:25:00,106.14,106.15,106.125,106.15,6900000.0
2008-06-29 23:26:00,106.15,106.15,106.15,106.15,1000000.0
2008-06-29 23:27:00,106.15,106.15,106.15,106.15,1000000.0
2008-06-29 23:28:00,106.15,106.15,106.15,106.15,2000000.0
2008-06-29 23:30:00,106.125,106.15,106.125,106.15,3900000.0
2008-06-29 23:31:00,106.15,106.15,106.15,106.15,1000000.0
2008-06-29 23:32:00,106.15,106.15,106.15,106.15,1000000.0
2008-06-29 23:33:00,106.14,106.15,106.14,106.15,2000000.0
2008-06-29 23:34:00,106.15,106.15,106.14,106.14,2000000.0
2008-06-29 23:35:00,106.15,106.15,106.14,106.14,4000000.0
2008-06-29 23:36:00,106.14,106.155,106.14,106.15,21700000.0
2008-06-29 23:37:00,106.16,106.16,106.16,106.16,3000000.0
2008-06-29 23:38:00,106.15,106.16,106.15,106.16,3400000.0
2008-06-29 23:39:00,106.16,106.185,106.14,106.17,45200000.0
2008-06-29 23:40:00,106.17,106.17,106.16,106.16,2400000.0
2008-06-29 23:41:00,106.16,106.17,106.16,106.17,4800000.0
2008-06-29 23:42:00,106.17,106.17,106.17,106.17,2000000.0
2008-06-29 23:43:00,106.18,106.18,106.17,106.17,5000000.0
2008-06-29 23:44:00,106.17,106.18,106.17,106.18,9000000.0
2008-06-29 23:45:00,106.18,106.18,106.18,106.18,4000000.0
2008-06-29 23:46:00,106.18,106.21,106.17,106.18,29900000.0
2008-06-29 23:47:00,106.18,106.18,106.16,106.16,57200001.0
2008-06-29 23:48:00,106.17,106.17,106.16,106.17,11100000.0
2008-06-29 23:49:00,106.17,106.18,106.17,106.18,4000000.0
2008-06-29 23:50:00,106.18,106.18,106.17,106.17,6000000.0
2008-06-29 23:51:00,106.175,106.175,106.16,106.16,17300000.0
2008-06-29 23:52:00,106.17,106.17,106.16,106.16,10500000.0
2008-06-29 23:53:00,106.17,106.17,106.16,106.16,35300000.0
2008-06-29 23:54:00,106.17,106.17,106.16,106.16,9600000.0
2008-06-29 23:55:00,106.17,106.18,106.17,106.18,7300000.0
2008-06-29 23:56:00,106.18,106.18,106.17,106.18,7200000.0
2008-06-29 23:57:00,106.17,106.18,106.17,106.18,4800000.0
2008-06-29 23:58:00,106.18,106.18,106.17,106.17,4400000.0
2008-06-29 23:59:00,106.17,106.18,106.17,106.17,5800000.0
2008-06-30 00:00:00,106.17,106.2,106.17,106.19,50700000.0
2008-06-30 00:01:00,106.19,106.195,106.19,106.195,167200000.0
2008-06-30 00:02:00,106.185,106.23,106.185,106.225,469300002.0
2008-06-30 00:03:00,106.225,106.23,106.2,106.225,664100000.0
2008-06-30 00:04:00,106.225,106.235,106.225,106.235,35900000.0
2008-06-30 00:05:00,106.24,106.265,106.24,106.255,272500000.0
2008-06-30 00:06:00,106.255,106.255,106.235,106.24,152600000.0
2008-06-30 00:07:00,106.24,106.245,106.24,106.245,96600000.0
2008-06-30 00:08:00,106.245,106.26,106.245,106.26,256699998.0
2008-06-30 00:09:00,106.26,106.265,106.245,106.265,89300000.0
2008-06-30 00:10:00,106.265,106.265,106.255,106.255,91300000.0
2008-06-30 00:11:00,106.255,106.265,106.255,106.265,89900000.0
2008-06-30 00:12:00,106.265,106.28,106.265,106.28,324600000.0
2008-06-30 00:13:00,106.28,106.28,106.27,106.27,17800000.0
2008-06-30 00:14:00,106.27,106.275,106.25,106.26,209400000.0
2008-06-30 00:15:00,106.265,106.265,106.255,106.26,148500000.0
2008-06-30 00:16:00,106.26,106.265,106.26,106.265,313899999.0
2008-06-30 00:17:00,106.265,106.275,106.255,106.275,91100002.0
2008-06-30 00:18:00,106.27,106.28,106.27,106.28,138100002.0
2008-06-30 00:19:00,106.285,106.3,106.285,106.295,446700002.0
2008-06-30 00:20:00,106.295,106.295,106.285,106.295,191700002.0
2008-06-30 00:21:00,106.29,106.295,106.285,106.285,603900008.0
2008-06-30 00:22:00,106.285,106.295,106.285,106.295,393100004.0
2008-06-30 00:23:00,106.3,106.31,106.3,106.305,384499995.0
2008-06-30 00:24:00,106.31,106.32,106.305,106.305,317300000.0
2008-06-30 00:25:00,106.3,106.305,106.285,106.29,341500007.0
2008-06-30 00:26:00,106.285,106.305,106.285,106.295,309499997.0
2008-06-30 00:27:00,106.295,106.295,106.285,106.29,53399998.0
2008-06-30 00:28:00,106.29,106.315,106.29,106.295,562799995.0
2008-06-30 00:29:00,106.295,106.305,106.295,106.305,176599998.0
2008-06-30 00:30:00,106.31,106.31,106.31,106.31,12900000.0
2008-06-30 00:31:00,106.31,106.31,106.31,106.31,47200000.0
2008-06-30 00:32:00,106.31,106.31,106.3,106.3,83100000.0
2008-06-30 00:33:00,106.3,106.3,106.3,106.3,122200000.0
2008-06-30 00:34:00,106.3,106.3,106.3,106.3,52100000.0
2008-06-30 00:35:00,106.3,106.3,106.3,106.3,22900000.0
2008-06-30 00:36:00,106.3,106.305,106.29,106.29,63900000.0
2008-06-30 00:37:00,106.29,106.3,106.29,106.3,256000000.0
2008-06-30 00:38:00,106.3,106.3,106.29,106.3,149800000.0
2008-06-30 00:39:00,106.3,106.31,106.3,106.3,349000000.0
2008-06-30 00:40:00,106.3,106.3,106.3,106.3,171900000.0
2008-06-30 00:41:00,106.3,106.3,106.3,106.3,178000000.0
2008-06-30 00:42:00,106.3,106.305,106.295,106.295,122500000.0
2008-06-30 00:43:00,106.295,106.295,106.295,106.295,258400000.0
2008-06-30 00:44:00,106.295,106.295,106.295,106.295,65700000.0
2008-06-30 00:45:00,106.3,106.31,106.29,106.295,518500003.0
2008-06-30 00:46:00,106.295,106.315,106.295,106.315,390200000.0
2008-06-30 00:47:00,106.315,106.315,106.31,106.315,229100000.0
2008-06-30 00:48:00,106.305,106.315,106.305,106.315,417300000.0
2008-06-30 00:49:00,106.315,106.34,106.315,106.335,331300000.0
2008-06-30 00:50:00,106.325,106.325,106.32,106.325,195200001.0
2008-06-30 00:51:00,106.325,106.325,106.315,106.315,287899999.0
2008-06-30 00:52:00,106.31,106.315,106.31,106.315,38800000.0
2008-06-30 00:53:00,106.315,106.32,106.285,106.295,508199998.0
2008-06-30 00:54:00,106.295,106.32,106.295,106.295,563999998.0
2008-06-30 00:55:00,106.295,106.3,106.285,106.3,216700000.0
2008-06-30 00:56:00,106.3,106.305,106.295,106.295,47300000.0
2008-06-30 00:57:00,106.295,106.295,106.285,106.285,206700002.0
2008-06-30 00:58:00,106.285,106.29,106.285,106.285,214999998.0
2008-06-30 00:59:00,106.285,106.3,106.245,106.255,685800004.0
2008-06-30 01:00:00,106.26,106.28,106.245,106.265,443300000.0
2008-06-30 01:01:00,106.265,106.265,106.265,106.265,103599999.0
2008-06-30 01:02:00,106.265,106.29,106.265,106.28,713400000.0
2008-06-30 01:03:00,106.28,106.28,106.28,106.28,41700000.0
2008-06-30 01:04:00,106.28,106.29,106.26,106.26,344799998.0
2008-06-30 01:05:00,106.26,106.27,106.245,106.245,837600007.0
2008-06-30 01:06:00,106.25,106.275,106.25,106.265,647200004.0
2008-06-30 01:07:00,106.265,106.28,106.26,106.26,239900005.0
2008-06-30 01:08:00,106.27,106.275,106.27,106.275,232200002.0
2008-06-30 01:09:00,106.275,106.295,106.27,106.27,638700012.0
2008-06-30 01:10:00,106.27,106.285,106.27,106.275,655600000.0
2008-06-30 01:11:00,106.275,106.275,106.275,106.275,188099998.0
2008-06-30 01:12:00,106.275,106.28,106.265,106.275,697700001.0
2008-06-30 01:13:00,106.275,106.275,106.275,106.275,361499998.0
2008-06-30 01:14:00,106.275,106.295,106.275,106.285,595699997.0
2008-06-30 01:15:00,106.285,106.295,106.285,106.285,1047499992.0
2008-06-30 01:16:00,106.285,106.295,106.275,106.275,617599993.0
2008-06-30 01:17:00,106.275,106.285,106.265,106.265,890199997.0
2008-06-30 01:18:00,106.265,106.265,106.265,106.265,451800002.0
2008-06-30 01:19:00,106.27,106.27,106.265,106.265,235400004.0
2008-06-30 01:20:00,106.265,106.275,106.265,106.275,489199991.0
2008-06-30 01:21:00,106.275,106.28,106.265,106.265,1079300001.0
2008-06-30 01:22:00,106.265,106.275,106.265,106.265,446100009.0
2008-06-30 01:23:00,106.265,106.275,106.265,106.275,504200003.0
2008-06-30 01:24:00,106.275,106.275,106.275,106.275,518300002.0
2008-06-30 01:25:00,106.275,106.28,106.265,106.265,532699991.0
2008-06-30 01:26:00,106.265,106.28,106.265,106.265,546799993.0
2008-06-30 01:27:00,106.26,106.275,106.26,106.275,530899986.0
2008-06-30 01:28:00,106.275,106.285,106.275,106.285,513999989.0
2008-06-30 01:29:00,106.29,106.29,106.265,106.265,357999989.0
2008-06-30 01:30:00,106.265,106.265,106.265,106.265,221799997.0
2008-06-30 01:31:00,106.255,106.27,106.255,106.255,525799991.0
2008-06-30 01:32:00,106.26,106.27,106.245,106.245,923799994.0
2008-06-30 01:33:00,106.245,106.25,106.225,106.245,667400000.0
2008-06-30 01:34:00,106.245,106.25,106.24,106.25,245500001.0
2008-06-30 01:35:00,106.235,106.24,106.195,106.205,1575399998.0
2008-06-30 01:36:00,106.205,106.22,106.195,106.205,940300014.0
2008-06-30 01:37:00,106.205,106.225,106.195,106.225,637400006.0
2008-06-30 01:38:00,106.225,106.24,106.225,106.24,562700001.0
2008-06-30 01:39:00,106.24,106.245,106.235,106.235,267100003.0
2008-06-30 01:40:00,106.235,106.24,106.235,106.235,344500006.0
2008-06-30 01:41:00,106.235,106.235,106.235,106.235,498200003.0
2008-06-30 01:42:00,106.235,106.235,106.225,106.225,571100008.0
2008-06-30 01:43:00,106.23,106.24,106.225,106.235,384099998.0
2008-06-30 01:44:00,106.235,106.245,106.225,106.245,850500011.0
2008-06-30 01:45:00,106.245,106.25,106.215,106.215,710500005.0
2008-06-30 01:46:00,106.215,106.235,106.215,106.23,848700004.0
2008-06-30 01:47:00,106.225,106.235,106.22,106.23,170500004.0
2008-06-30 01:48:00,106.225,106.225,106.215,106.215,31400001.0
2008-06-30 01:49:00,106.225,106.255,106.225,106.255,472099999.0
2008-06-30 01:50:00,106.255,106.255,106.245,106.245,106800002.0
2008-06-30 01:51:00,106.24,106.245,106.24,106.245,493100002.0
2008-06-30 01:52:00,106.245,106.245,106.225,106.245,1426499981.0
2008-06-30 01:53:00,106.245,106.28,106.245,106.265,1110099997.0
2008-06-30 01:54:00,106.265,106.275,106.265,106.275,802800004.0
2008-06-30 01:55:00,106.275,106.315,106.265,106.315,1231300017.0
2008-06-30 01:56:00,106.31,106.32,106.27,106.31,1749900005.0
2008-06-30 01:57:00,106.295,106.335,106.295,106.305,1749900005.0
2008-06-30 01:58:00,106.305,106.305,106.265,106.28,1115000012.0
2008-06-30 01:59:00,106.28,106.28,106.265,106.275,1182300010.0
2008-06-30 02:00:00,106.275,106.3,106.275,106.28,1175800005.0
2008-06-30 02:01:00,106.28,106.305,106.28,106.305,1001700020.0
2008-06-30 02:02:00,106.305,106.31,106.27,106.27,1564500005.0
2008-06-30 02:03:00,106.265,106.29,106.265,106.275,1617300014.0
2008-06-30 02:04:00,106.275,106.275,106.265,106.265,419499997.0
2008-06-30 02:05:00,106.265,106.29,106.265,106.285,742000003.0
2008-06-30 02:06:00,106.285,106.315,106.285,106.305,892300007.0
2008-06-30 02:07:00,106.305,106.33,106.305,106.325,749900000.0
2008-06-30 02:08:00,106.325,106.33,106.325,106.325,809899984.0
2008-06-30 02:09:00,106.325,106.34,106.325,106.335,787999995.0
2008-06-30 02:10:00,106.335,106.35,106.325,106.335,1873100012.0
2008-06-30 02:11:00,106.335,106.37,106.335,106.355,930900008.0
2008-06-30 02:12:00,106.345,106.35,106.325,106.325,1179500000.0
2008-06-30 02:13:00,106.325,106.325,106.325,106.325,660200004.0
2008-06-30 02:14:00,106.325,106.345,106.325,106.345,1522400007.0
2008-06-30 02:15:00,106.36,106.36,106.355,106.355,140700003.0
2008-06-30 02:16:00,106.355,106.355,106.355,106.355,397699998.0
2008-06-30 02:17:00,106.355,106.365,106.355,106.365,231200003.0
2008-06-30 02:18:00,106.365,106.38,106.365,106.375,1607099948.0
2008-06-30 02:19:00,106.375,106.38,106.365,106.365,1009800001.0
2008-06-30 02:20:00,106.365,106.38,106.365,106.375,2004499991.0
2008-06-30 02:21:00,106.375,106.375,106.345,106.345,1886999998.0
2008-06-30 02:22:00,106.345,106.35,106.325,106.345,1954700001.0
2008-06-30 02:23:00,106.345,106.35,106.325,106.335,506499998.0
2008-06-30 02:24:00,106.335,106.35,106.325,106.325,1031399997.0
2008-06-30 02:25:00,106.325,106.34,106.325,106.335,1784299999.0
2008-06-30 02:26:00,106.335,106.335,106.335,106.335,1561800006.0
2008-06-30 02:27:00,106.335,106.35,106.335,106.345,577699989.0
2008-06-30 02:28:00,106.345,106.345,106.335,106.34,398599993.0
2008-06-30 02:29:00,106.345,106.36,106.345,106.355,1335600004.0
2008-06-30 02:30:00,106.355,106.365,106.355,106.36,606599998.0
2008-06-30 02:31:00,106.355,106.365,106.355,106.365,940400006.0
2008-06-30 02:32:00,106.365,106.365,106.365,106.365,510899993.0
2008-06-30 02:33:00,106.365,106.375,106.365,106.375,683100005.0
2008-06-30 02:34:00,106.375,106.38,106.365,106.365,1675300004.0
2008-06-30 02:35:00,106.38,106.38,106.37,106.38,1476600023.0
2008-06-30 02:36:00,106.39,106.395,106.375,106.385,1476600023.0
2008-06-30 02:37:00,106.385,106.4,106.385,106.4,1207800010.0
2008-06-30 02:38:00,106.4,106.4,106.38,106.38,808700015.0
2008-06-30 02:39:00,106.38,106.38,106.37,106.37,1065800011.0
2008-06-30 02:40:00,106.37,106.38,106.36,106.37,717800009.0
2008-06-30 02:41:00,106.37,106.37,106.37,106.37,37400002.0
2008-06-30 02:42:00,106.37,106.37,106.36,106.37,891899996.0
2008-06-30 02:43:00,106.37,106.38,106.36,106.37,1389300011.0
2008-06-30 02:44:00,106.37,106.38,106.37,106.38,219800009.0
2008-06-30 02:45:00,106.375,106.38,106.37,106.37,1036200002.0
2008-06-30 02:46:00,106.37,106.38,106.37,106.37,755499979.0
2008-06-30 02:47:00,106.37,106.38,106.37,106.38,412300003.0
2008-06-30 02:48:00,106.38,106.38,106.37,106.375,208100003.0
2008-06-30 02:49:00,106.38,106.38,106.375,106.375,202300000.0
2008-06-30 02:50:00,106.375,106.41,106.375,106.4,865100022.0
2008-06-30 02:51:00,106.41,106.41,106.37,106.37,1191000017.0
2008-06-30 02:52:00,106.38,106.39,106.37,106.38,1526899997.0
2008-06-30 02:53:00,106.38,106.41,106.38,106.39,906099997.0
2008-06-30 02:54:00,106.39,106.4,106.38,106.39,1114400017.0
2008-06-30 02:55:00,106.39,106.4,106.375,106.39,517500008.0
2008-06-30 02:56:00,106.39,106.425,106.39,106.415,594000001.0
2008-06-30 02:57:00,106.42,106.42,106.385,106.39,1405300027.0
2008-06-30 02:58:00,106.39,106.41,106.38,106.41,879900006.0
2008-06-30 02:59:00,106.41,106.45,106.395,106.44,1096200001.0
2008-06-30 03:00:00,106.44,106.44,106.4,106.41,1125599999.0
2008-06-30 03:01:00,106.41,106.41,106.4,106.4,1166100007.0
2008-06-30 03:02:00,106.4,106.425,106.4,106.42,1176299997.0
2008-06-30 03:03:00,106.42,106.42,106.4,106.4,1727099968.0
2008-06-30 03:04:00,106.4,106.4,106.39,106.4,282099997.0
2008-06-30 03:05:00,106.4,106.41,106.39,106.41,693099971.0
2008-06-30 03:06:00,106.41,106.41,106.4,106.41,563100009.0
2008-06-30 03:07:00,106.405,106.41,106.4,106.4,479300006.0
2008-06-30 03:08:00,106.4,106.43,106.4,106.42,1279000014.0
2008-06-30 03:09:00,106.43,106.43,106.4,106.41,1228599998.0
2008-06-30 03:10:00,106.41,106.43,106.41,106.415,1055900000.0
2008-06-30 03:11:00,106.41,106.43,106.41,106.43,798999992.0
2008-06-30 03:12:00,106.43,106.46,106.42,106.45,1290100012.0
2008-06-30 03:13:00,106.45,106.46,106.44,106.45,1462800020.0
2008-06-30 03:14:00,106.45,106.45,106.43,106.44,1070000017.0
2008-06-30 03:15:00,106.44,106.44,106.38,106.4,2101200000.0
2008-06-30 03:16:00,106.4,106.4,106.38,106.38,1071099992.0
2008-06-30 03:17:00,106.38,106.39,106.37,106.38,1213699997.0
2008-06-30 03:18:00,106.38,106.38,106.35,106.36,1129100000.0
2008-06-30 03:19:00,106.35,106.39,106.35,106.38,1021200001.0
2008-06-30 03:20:00,106.38,106.38,106.37,106.37,511000004.0
2008-06-30 03:21:00,106.37,106.37,106.365,106.365,302300006.0
2008-06-30 03:22:00,106.365,106.375,106.36,106.375,831299996.0
2008-06-30 03:23:00,106.38,106.39,106.37,106.37,1159399993.0
2008-06-30 03:24:00,106.37,106.375,106.37,106.37,328500002.0
2008-06-30 03:25:00,106.37,106.38,106.365,106.365,446599995.0
2008-06-30 03:26:00,106.365,106.38,106.36,106.38,560100001.0
2008-06-30 03:27:00,106.375,106.38,106.35,106.355,490600001.0
2008-06-30 03:28:00,106.36,106.37,106.36,106.36,916199985.0
2008-06-30 03:29:00,106.36,106.36,106.355,106.36,227000001.0
2008-06-30 03:30:00,106.36,106.37,106.355,106.37,159999997.0
2008-06-30 03:31:00,106.37,106.38,106.365,106.37,192600002.0
2008-06-30 03:32:00,106.37,106.37,106.37,106.37,70800000.0
2008-06-30 03:33:00,106.37,106.38,106.37,106.38,291199996.0
2008-06-30 03:34:00,106.38,106.39,106.37,106.38,987799996.0
2008-06-30 03:35:00,106.38,106.39,106.365,106.38,792199993.0
2008-06-30 03:36:00,106.38,106.39,106.38,106.38,227600002.0
2008-06-30 03:37:00,106.38,106.38,106.37,106.37,317199997.0
2008-06-30 03:38:00,106.37,106.37,106.37,106.37,359800009.0
2008-06-30 03:40:00,106.37,106.37,106.37,106.37,83300001.0
2008-06-30 03:41:00,106.37,106.38,106.37,106.38,409800010.0
2008-06-30 03:42:00,106.38,106.38,106.37,106.38,515600008.0
2008-06-30 03:43:00,106.375,106.39,106.375,106.38,1007600020.0
2008-06-30 03:44:00,106.38,106.39,106.38,106.38,729300008.0
2008-06-30 03:45:00,106.38,106.4,106.38,106.39,1099600026.0
2008-06-30 03:46:00,106.4,106.41,106.39,106.41,1000300027.0
2008-06-30 03:47:00,106.41,106.41,106.4,106.41,1125000004.0
2008-06-30 03:48:00,106.41,106.42,106.4,106.41,839100005.0
2008-06-30 03:49:00,106.41,106.41,106.39,106.39,1001900018.0
2008-06-30 03:50:00,106.39,106.39,106.37,106.37,785100011.0
2008-06-30 03:51:00,106.37,106.38,106.37,106.37,955400007.0
2008-06-30 03:52:00,106.37,106.38,106.37,106.38,1081700010.0
2008-06-30 03:53:00,106.38,106.38,106.37,106.38,903400007.0
2008-06-30 03:54:00,106.37,106.37,106.37,106.37,626100010.0
2008-06-30 03:55:00,106.37,106.37,106.37,106.37,470400014.0
2008-06-30 03:56:00,106.37,106.38,106.37,106.38,722900003.0
2008-06-30 03:57:00,106.385,106.39,106.38,106.39,518200006.0
2008-06-30 03:58:00,106.39,106.4,106.38,106.4,972200005.0
2008-06-30 03:59:00,106.4,106.41,106.39,106.39,696600017.0
2008-06-30 04:00:00,106.39,106.41,106.39,106.41,1530700017.0
2008-06-30 04:01:00,106.41,106.41,106.4,106.41,966000004.0
2008-06-30 04:02:00,106.41,106.42,106.41,106.41,405100008.0
2008-06-30 04:03:00,106.415,106.42,106.41,106.41,670000004.0
2008-06-30 04:04:00,106.41,106.415,106.41,106.41,259800007.0
2008-06-30 04:05:00,106.41,106.41,106.41,106.41,196700000.0
2008-06-30 04:06:00,106.41,106.41,106.39,106.41,915300002.0
2008-06-30 04:07:00,106.41,106.41,106.41,106.41,225900007.0
2008-06-30 04:08:00,106.41,106.41,106.4,106.4,824700002.0
2008-06-30 04:09:00,106.41,106.41,106.4,106.4,409600000.0
2008-06-30 04:10:00,106.4,106.41,106.4,106.41,765300001.0
2008-06-30 04:11:00,106.41,106.42,106.41,106.42,564500002.0
2008-06-30 04:12:00,106.42,106.42,106.41,106.41,1121999999.0
2008-06-30 04:13:00,106.41,106.41,106.39,106.4,1696000004.0
2008-06-30 04:14:00,106.4,106.4,106.39,106.39,266800000.0
2008-06-30 04:15:00,106.39,106.39,106.38,106.38,192000004.0
2008-06-30 04:16:00,106.385,106.39,106.38,106.38,290000002.0
2008-06-30 04:17:00,106.38,106.385,106.37,106.37,417600017.0
2008-06-30 04:18:00,106.37,106.38,106.36,106.375,301099999.0
2008-06-30 04:19:00,106.375,106.38,106.375,106.38,23200000.0
2008-06-30 04:20:00,106.37,106.38,106.36,106.36,250600001.0
2008-06-30 04:21:00,106.36,106.36,106.36,106.36,26800000.0
2008-06-30 04:22:00,106.36,106.36,106.35,106.35,637699992.0
2008-06-30 04:23:00,106.36,106.36,106.31,106.33,1443800021.0
2008-06-30 04:24:00,106.33,106.35,106.32,106.33,1151100022.0
2008-06-30 04:25:00,106.33,106.34,106.33,106.33,120700001.0
2008-06-30 04:26:00,106.34,106.35,106.33,106.34,248100005.0
2008-06-30 04:27:00,106.34,106.35,106.33,106.34,813400010.0
2008-06-30 04:28:00,106.34,106.35,106.34,106.35,528700001.0
2008-06-30 04:29:00,106.35,106.35,106.33,106.33,783999999.0
2008-06-30 04:30:00,106.33,106.33,106.31,106.32,960300000.0
2008-06-30 04:31:00,106.32,106.32,106.31,106.32,433800001.0
2008-06-30 04:32:00,106.315,106.32,106.31,106.31,70900000.0
2008-06-30 04:33:00,106.305,106.33,106.305,106.31,538700004.0
2008-06-30 04:34:00,106.31,106.32,106.3,106.31,609000001.0
2008-06-30 04:35:00,106.31,106.31,106.3,106.31,301300000.0
2008-06-30 04:36:00,106.31,106.32,106.3,106.305,949300000.0
2008-06-30 04:37:00,106.305,106.305,106.295,106.305,896900002.0
2008-06-30 04:38:00,106.31,106.31,106.275,106.28,1305000007.0
2008-06-30 04:39:00,106.27,106.28,106.25,106.26,1509400004.0
2008-06-30 04:40:00,106.255,106.29,106.255,106.275,1509400004.0
2008-06-30 04:41:00,106.275,106.29,106.27,106.275,528800003.0
2008-06-30 04:42:00,106.275,106.28,106.255,106.255,1363699992.0
2008-06-30 04:43:00,106.255,106.27,106.255,106.265,1087600001.0
2008-06-30 04:44:00,106.265,106.265,106.255,106.265,914499996.0
2008-06-30 04:45:00,106.28,106.28,106.265,106.265,482600004.0
2008-06-30 04:46:00,106.265,106.265,106.265,106.265,158800000.0
2008-06-30 04:47:00,106.27,106.27,106.26,106.265,870499994.0
2008-06-30 04:48:00,106.265,106.27,106.255,106.26,751500003.0
2008-06-30 04:49:00,106.255,106.26,106.255,106.26,965099987.0
2008-06-30 04:50:00,106.27,106.27,106.25,106.26,1742800003.0
2008-06-30 04:51:00,106.26,106.26,106.25,106.25,755699997.0
2008-06-30 04:52:00,106.25,106.25,106.24,106.25,1254899993.0
2008-06-30 04:53:00,106.25,106.26,106.25,106.26,524799996.0
2008-06-30 04:54:00,106.265,106.265,106.26,106.26,304400000.0
2008-06-30 04:55:00,106.26,106.28,106.26,106.28,606899999.0
2008-06-30 04:56:00,106.28,106.28,106.27,106.27,779500007.0
2008-06-30 04:57:00,106.27,106.27,106.22,106.24,990200000.0
2008-06-30 04:58:00,106.24,106.25,106.17,106.19,1121399994.0
2008-06-30 04:59:00,106.19,106.2,106.18,106.18,1585900001.0
2008-06-30 05:00:00,106.18,106.19,106.16,106.17,1074800001.0
2008-06-30 05:01:00,106.16,106.185,106.16,106.16,1362199997.0
2008-06-30 05:02:00,106.16,106.16,106.11,106.13,1931400005.0
2008-06-30 05:03:00,106.14,106.18,106.13,106.14,1816299999.0
2008-06-30 05:04:00,106.14,106.16,106.14,106.16,695999996.0
2008-06-30 05:05:00,106.16,106.16,106.15,106.155,1068899998.0
2008-06-30 05:06:00,106.15,106.15,106.14,106.14,677700000.0
2008-06-30 05:07:00,106.15,106.16,106.14,106.15,677700000.0
2008-06-30 05:08:00,106.14,106.15,106.13,106.15,677700000.0
2008-06-30 05:09:00,106.155,106.16,106.135,106.135,677700000.0
2008-06-30 05:10:00,106.135,106.19,106.135,106.185,460900004.0
2008-06-30 05:11:00,106.175,106.22,106.175,106.205,1065699988.0
2008-06-30 05:12:00,106.21,106.22,106.2,106.2,627199999.0
2008-06-30 05:13:00,106.205,106.21,106.185,106.185,1967500001.0
2008-06-30 05:14:00,106.19,106.21,106.175,106.2,1295499998.0
2008-06-30 05:15:00,106.19,106.195,106.185,106.185,1120699995.0
2008-06-30 05:16:00,106.2,106.2,106.17,106.18,407300000.0
2008-06-30 05:17:00,106.19,106.2,106.185,106.185,407300000.0
2008-06-30 05:18:00,106.185,106.185,106.175,106.175,1923699979.0
2008-06-30 05:19:00,106.175,106.185,106.165,106.185,1761600005.0
2008-06-30 05:20:00,106.185,106.22,106.185,106.205,751000001.0
2008-06-30 05:21:00,106.205,106.215,106.205,106.215,1071800005.0
2008-06-30 05:22:00,106.215,106.23,106.205,106.205,452600006.0
2008-06-30 05:23:00,106.22,106.22,106.195,106.215,605500000.0
2008-06-30 05:24:00,106.22,106.23,106.215,106.215,116200000.0
2008-06-30 05:25:00,106.215,106.23,106.215,106.225,533700004.0
2008-06-30 05:26:00,106.225,106.225,106.2,106.205,910399988.0
2008-06-30 05:27:00,106.205,106.22,106.205,106.22,572200004.0
2008-06-30 05:28:00,106.21,106.21,106.2,106.2,149300001.0
2008-06-30 05:29:00,106.2,106.21,106.19,106.2,552100003.0
2008-06-30 05:30:00,106.195,106.21,106.185,106.195,955099999.0
2008-06-30 05:31:00,106.195,106.2,106.185,106.185,1620400015.0
2008-06-30 05:32:00,106.19,106.195,106.175,106.175,1675000029.0
2008-06-30 05:33:00,106.175,106.2,106.175,106.175,1783799999.0
2008-06-30 05:34:00,106.19,106.19,106.17,106.19,1760500023.0
2008-06-30 05:35:00,106.185,106.195,106.175,106.185,1760500023.0
2008-06-30 05:36:00,106.185,106.19,106.175,106.175,1113699993.0
2008-06-30 05:37:00,106.175,106.185,106.175,106.185,1160900015.0
2008-06-30 05:38:00,106.19,106.2,106.185,106.195,99200001.0
2008-06-30 05:39:00,106.195,106.2,106.19,106.19,225900002.0
2008-06-30 05:40:00,106.2,106.2,106.185,106.19,747000005.0
2008-06-30 05:41:00,106.19,106.195,106.19,106.195,215099999.0
2008-06-30 05:42:00,106.195,106.195,106.195,106.195,333700001.0
2008-06-30 05:43:00,106.19,106.195,106.185,106.195,544199998.0
2008-06-30 05:44:00,106.195,106.195,106.195,106.195,90100003.0
2008-06-30 05:45:00,106.195,106.2,106.175,106.185,682199991.0
2008-06-30 05:46:00,106.18,106.19,106.175,106.185,858399987.0
2008-06-30 05:47:00,106.185,106.19,106.175,106.19,615300006.0
2008-06-30 05:48:00,106.185,106.195,106.185,106.195,404799993.0
2008-06-30 05:49:00,106.2,106.2,106.195,106.195,124600003.0
2008-06-30 05:50:00,106.205,106.21,106.205,106.21,80399999.0
2008-06-30 05:51:00,106.2,106.2,106.195,106.195,105300000.0
2008-06-30 05:52:00,106.2,106.215,106.195,106.215,1538999999.0
2008-06-30 05:53:00,106.215,106.22,106.205,106.205,661900000.0
2008-06-30 05:54:00,106.2,106.215,106.2,106.215,551000007.0
2008-06-30 05:55:00,106.215,106.215,106.2,106.205,1302700009.0
2008-06-30 05:56:00,106.205,106.205,106.205,106.205,479999976.0
2008-06-30 05:57:00,106.205,106.205,106.2,106.205,819999990.0
2008-06-30 05:58:00,106.205,106.205,106.2,106.205,660999992.0
2008-06-30 05:59:00,106.22,106.22,106.205,106.215,241399994.0
2008-06-30 06:00:00,106.23,106.23,106.205,106.205,435499997.0
2008-06-30 06:01:00,106.205,106.205,106.195,106.205,738200004.0
2008-06-30 06:02:00,106.195,106.21,106.185,106.185,57500001.0
2008-06-30 06:03:00,106.185,106.19,106.185,106.185,892200015.0
2008-06-30 06:04:00,106.185,106.2,106.185,106.195,416300005.0
2008-06-30 06:05:00,106.2,106.205,106.195,106.195,659700003.0
2008-06-30 06:06:00,106.195,106.195,106.185,106.195,121200003.0
2008-06-30 06:07:00,106.2,106.2,106.19,106.2,13300000.0
2008-06-30 06:08:00,106.195,106.205,106.19,106.195,785300019.0
2008-06-30 06:09:00,106.195,106.2,106.185,106.195,1020099987.0
2008-06-30 06:10:00,106.195,106.195,106.185,106.185,166200001.0
2008-06-30 06:11:00,106.2,106.2,106.17,106.17,2116799997.0
2008-06-30 06:12:00,106.165,106.18,106.155,106.155,2116799997.0
2008-06-30 06:13:00,106.155,106.175,106.155,106.175,833800007.0
2008-06-30 06:14:00,106.175,106.185,106.17,106.175,740499996.0
2008-06-30 06:15:00,106.165,106.195,106.165,106.165,792300002.0
2008-06-30 06:16:00,106.175,106.18,106.155,106.165,551500003.0
2008-06-30 06:17:00,106.165,106.19,106.165,106.165,949700012.0
2008-06-30 06:18:00,106.165,106.165,106.155,106.155,365200010.0
2008-06-30 06:19:00,106.155,106.17,106.155,106.165,2053899983.0
2008-06-30 06:20:00,106.18,106.18,106.175,106.175,79900000.0
2008-06-30 06:21:00,106.175,106.185,106.155,106.165,1352099999.0
2008-06-30 06:22:00,106.165,106.165,106.155,106.155,1108200015.0
2008-06-30 06:23:00,106.155,106.17,106.155,106.155,648400000.0
2008-06-30 06:24:00,106.165,106.165,106.145,106.155,1415600000.0
2008-06-30 06:25:00,106.155,106.17,106.145,106.155,2080500010.0
2008-06-30 06:26:00,106.165,106.175,106.155,106.155,1563899995.0
2008-06-30 06:27:00,106.165,106.165,106.155,106.155,564899996.0
2008-06-30 06:28:00,106.155,106.155,106.145,106.145,764900011.0
2008-06-30 06:29:00,106.145,106.16,106.13,106.13,1975100006.0
2008-06-30 06:30:00,106.15,106.15,106.13,106.13,1318100002.0
2008-06-30 06:31:00,106.125,106.13,106.105,106.11,1318100002.0
2008-06-30 06:32:00,106.11,106.13,106.105,106.115,931699999.0
2008-06-30 06:33:00,106.115,106.14,106.115,106.14,1170700010.0
2008-06-30 06:34:00,106.14,106.15,106.135,106.135,1018800010.0
2008-06-30 06:35:00,106.135,106.14,106.12,106.125,1177499997.0
2008-06-30 06:36:00,106.125,106.13,106.105,106.115,920800002.0
2008-06-30 06:37:00,106.115,106.13,106.115,106.115,473800000.0
2008-06-30 06:38:00,106.12,106.12,106.11,106.11,586900005.0
2008-06-30 06:39:00,106.12,106.12,106.105,106.115,714800004.0
2008-06-30 06:40:00,106.115,106.12,106.105,106.115,924000002.0
2008-06-30 06:41:00,106.12,106.13,106.115,106.115,675100005.0
2008-06-30 06:42:00,106.12,106.13,106.115,106.115,548999994.0
2008-06-30 06:43:00,106.115,106.115,106.095,106.11,1752499981.0
2008-06-30 06:44:00,106.11,106.12,106.095,106.105,976999998.0
2008-06-30 06:45:00,106.11,106.12,106.105,106.12,536099984.0
2008-06-30 06:46:00,106.12,106.12,106.11,106.11,877099971.0
2008-06-30 06:47:00,106.12,106.12,106.115,106.12,200399999.0
2008-06-30 06:48:00,106.12,106.12,106.12,106.12,7800000.0
2008-06-30 06:49:00,106.12,106.12,106.07,106.07,1071499981.0
2008-06-30 06:50:00,106.07,106.08,106.06,106.07,963299990.0
2008-06-30 06:51:00,106.07,106.07,106.03,106.03,767299989.0
2008-06-30 06:52:00,106.03,106.03,106.01,106.025,1014799971.0
2008-06-30 06:53:00,106.02,106.03,106.0,106.0,1024299985.0
2008-06-30 06:54:00,106.0,106.01,105.98,106.005,1526699984.0
2008-06-30 06:55:00,106.01,106.01,106.01,106.01,488000001.0
2008-06-30 06:56:00,106.01,106.04,106.01,106.03,1016400000.0
2008-06-30 06:57:00,106.03,106.04,106.01,106.01,844800002.0
2008-06-30 06:58:00,106.01,106.02,106.0,106.0,393500001.0
2008-06-30 06:59:00,106.0,106.03,106.0,106.02,754600002.0
2008-06-30 07:00:00,106.02,106.04,106.02,106.04,1304300006.0
2008-06-30 07:01:00,106.04,106.04,106.03,106.03,593000001.0
2008-06-30 07:02:00,106.02,106.03,105.99,105.99,1532699999.0
2008-06-30 07:03:00,105.99,106.0,105.98,105.98,1260000007.0
2008-06-30 07:04:00,105.99,106.01,105.99,105.99,1111200011.0
2008-06-30 07:05:00,106.0,106.0,105.98,106.0,738900001.0
2008-06-30 07:06:00,106.0,106.0,105.98,105.99,630300001.0
2008-06-30 07:07:00,105.99,106.01,105.99,105.99,597299999.0
2008-06-30 07:08:00,105.99,106.0,105.98,105.99,456600003.0
2008-06-30 07:09:00,105.99,106.0,105.99,106.0,481800000.0
2008-06-30 07:10:00,106.0,106.0,105.99,106.0,610700002.0
2008-06-30 07:11:00,106.0,106.0,105.99,106.0,526800001.0
2008-06-30 07:12:00,106.01,106.03,106.0,106.01,949600007.0
2008-06-30 07:13:00,106.01,106.03,106.01,106.02,878200001.0
2008-06-30 07:14:00,106.02,106.02,106.01,106.02,857600002.0
2008-06-30 07:15:00,106.02,106.02,106.01,106.02,1018700001.0
2008-06-30 07:16:00,106.02,106.03,106.02,106.02,591600003.0
2008-06-30 07:17:00,106.02,106.02,106.02,106.02,109000000.0
2008-06-30 07:18:00,106.03,106.03,106.01,106.02,1002300002.0
2008-06-30 07:19:00,106.02,106.02,106.01,106.01,920400002.0
2008-06-30 07:20:00,106.01,106.01,106.01,106.01,51200000.0
2008-06-30 07:21:00,106.005,106.02,106.005,106.01,478000001.0
2008-06-30 07:22:00,106.02,106.02,106.01,106.01,748299997.0
2008-06-30 07:23:00,106.01,106.02,106.01,106.02,447899997.0
2008-06-30 07:24:00,106.02,106.03,106.02,106.03,344000005.0
2008-06-30 07:25:00,106.03,106.04,106.03,106.03,457099999.0
2008-06-30 07:26:00,106.03,106.04,106.03,106.04,602199995.0
2008-06-30 07:27:00,106.04,106.05,106.04,106.04,386400007.0
2008-06-30 07:28:00,106.04,106.05,106.03,106.04,593600007.0
2008-06-30 07:29:00,106.05,106.05,106.03,106.04,661799997.0
2008-06-30 07:30:00,106.04,106.04,106.005,106.01,411000000.0
2008-06-30 07:31:00,106.01,106.01,106.0,106.01,645299999.0
2008-06-30 07:32:00,106.01,106.01,105.99,106.0,611500001.0
2008-06-30 07:33:00,106.0,106.0,105.99,106.0,757599999.0
2008-06-30 07:34:00,106.0,106.0,105.99,105.99,708100001.0
2008-06-30 07:35:00,105.99,106.0,105.99,106.0,588700002.0
2008-06-30 07:36:00,106.0,106.0,105.99,106.0,622099995.0
2008-06-30 07:37:00,106.0,106.0,105.98,105.99,566200005.0
2008-06-30 07:38:00,105.99,105.99,105.95,105.97,771600000.0
2008-06-30 07:39:00,105.97,105.98,105.96,105.96,1227100005.0
2008-06-30 07:40:00,105.96,105.96,105.93,105.94,1228400006.0
2008-06-30 07:41:00,105.94,105.94,105.91,105.93,1120600006.0
2008-06-30 07:42:00,105.94,105.94,105.92,105.93,1254799999.0
2008-06-30 07:43:00,105.93,105.94,105.92,105.93,764199999.0
2008-06-30 07:44:00,105.93,105.93,105.92,105.92,476499999.0
2008-06-30 07:46:00,105.92,105.92,105.9,105.9,1245499991.0
2008-06-30 07:47:00,105.9,105.91,105.87,105.88,1231699991.0
2008-06-30 07:48:00,105.88,105.88,105.815,105.83,1580300000.0
2008-06-30 07:49:00,105.84,105.84,105.76,105.83,1552500010.0
2008-06-30 07:50:00,105.82,105.88,105.82,105.85,1552500010.0
2008-06-30 07:51:00,105.85,105.855,105.82,105.83,1552500010.0
2008-06-30 07:52:00,105.83,105.83,105.805,105.83,1545499998.0
2008-06-30 07:53:00,105.83,105.84,105.82,105.835,618500000.0
2008-06-30 07:54:00,105.835,105.85,105.83,105.83,1456899999.0
2008-06-30 07:55:00,105.83,105.83,105.82,105.83,1016600001.0
2008-06-30 07:56:00,105.83,105.85,105.82,105.84,844600000.0
2008-06-30 07:57:00,105.84,105.87,105.83,105.86,1041099995.0
2008-06-30 07:58:00,105.86,105.87,105.86,105.87,852100003.0
2008-06-30 07:59:00,105.87,105.88,105.86,105.88,1296799999.0
2008-06-30 08:00:00,105.88,105.88,105.85,105.86,1841800004.0
2008-06-30 08:01:00,105.86,105.86,105.84,105.85,1868700007.0
2008-06-30 08:02:00,105.85,105.85,105.82,105.82,1512100002.0
2008-06-30 08:03:00,105.82,105.825,105.81,105.82,1284899999.0
2008-06-30 08:04:00,105.82,105.83,105.82,105.82,1021100005.0
2008-06-30 08:05:00,105.82,105.83,105.8,105.8,2136400009.0
2008-06-30 08:06:00,105.8,105.81,105.77,105.775,1131899996.0
2008-06-30 08:07:00,105.775,105.79,105.77,105.78,1754299998.0
2008-06-30 08:08:00,105.77,105.79,105.74,105.74,1030999990.0
2008-06-30 08:09:00,105.75,105.76,105.72,105.75,1030999990.0
2008-06-30 08:10:00,105.75,105.77,105.75,105.76,1030999990.0
2008-06-30 08:11:00,105.76,105.78,105.76,105.78,1430999994.0
2008-06-30 08:12:00,105.78,105.81,105.78,105.79,2080500023.0
2008-06-30 08:13:00,105.77,105.79,105.76,105.79,1488999994.0
2008-06-30 08:14:00,105.79,105.795,105.78,105.795,1488999994.0
2008-06-30 08:15:00,105.795,105.795,105.76,105.77,1529200009.0
2008-06-30 08:16:00,105.77,105.79,105.77,105.78,1492200016.0
2008-06-30 08:17:00,105.78,105.78,105.74,105.75,2101799998.0
2008-06-30 08:18:00,105.74,105.74,105.7,105.7,1954599989.0
2008-06-30 08:19:00,105.7,105.73,105.7,105.72,1954599989.0
2008-06-30 08:20:00,105.72,105.72,105.7,105.71,1088600010.0
2008-06-30 08:21:00,105.7,105.7,105.67,105.68,2098600007.0
2008-06-30 08:22:00,105.7,105.7,105.66,105.67,2098600007.0
2008-06-30 08:23:00,105.67,105.68,105.655,105.665,2098600007.0
2008-06-30 08:24:00,105.66,105.68,105.64,105.65,1570800005.0
2008-06-30 08:25:00,105.65,105.66,105.65,105.65,1570800005.0
2008-06-30 08:26:00,105.65,105.67,105.64,105.65,1323500005.0
2008-06-30 08:27:00,105.65,105.66,105.64,105.655,1607000004.0
2008-06-30 08:28:00,105.655,105.655,105.615,105.62,2076600000.0
2008-06-30 08:29:00,105.62,105.63,105.615,105.63,2050399988.0
2008-06-30 08:30:00,105.63,105.67,105.615,105.66,647300006.0
2008-06-30 08:31:00,105.66,105.68,105.645,105.675,975300004.0
2008-06-30 08:32:00,105.675,105.69,105.67,105.68,1197800009.0
2008-06-30 08:33:00,105.68,105.69,105.67,105.69,1254999994.0
2008-06-30 08:34:00,105.69,105.74,105.69,105.72,1467200000.0
2008-06-30 08:35:00,105.72,105.77,105.72,105.77,1382599998.0
2008-06-30 08:36:00,105.77,105.77,105.735,105.735,1304100008.0
2008-06-30 08:37:00,105.75,105.76,105.735,105.74,988700002.0
2008-06-30 08:38:00,105.74,105.75,105.73,105.74,917300001.0
2008-06-30 08:39:00,105.74,105.74,105.715,105.73,1155700012.0
2008-06-30 08:40:00,105.735,105.77,105.735,105.77,887100013.0
2008-06-30 08:41:00,105.77,105.8,105.76,105.8,1698100010.0
2008-06-30 08:42:00,105.8,105.8,105.79,105.79,975999993.0
2008-06-30 08:43:00,105.79,105.8,105.73,105.73,1703899994.0
2008-06-30 08:44:00,105.73,105.745,105.715,105.73,1717100014.0
2008-06-30 08:45:00,105.73,105.73,105.715,105.73,1060000020.0
2008-06-30 08:46:00,105.73,105.74,105.73,105.74,715600028.0
2008-06-30 08:47:00,105.74,105.74,105.705,105.71,1198000027.0
2008-06-30 08:48:00,105.715,105.72,105.705,105.72,611700007.0
2008-06-30 08:49:00,105.72,105.72,105.705,105.705,664000014.0
2008-06-30 08:50:00,105.72,105.72,105.72,105.72,1056000028.0
2008-06-30 08:51:00,105.72,105.72,105.69,105.7,1202100017.0
2008-06-30 08:52:00,105.7,105.7,105.675,105.68,1221300007.0
2008-06-30 08:53:00,105.68,105.69,105.66,105.67,1287300013.0
2008-06-30 08:54:00,105.67,105.67,105.65,105.65,1087100022.0
2008-06-30 08:55:00,105.65,105.67,105.65,105.67,805500007.0
2008-06-30 08:56:00,105.67,105.67,105.63,105.64,1131200021.0
2008-06-30 08:57:00,105.64,105.65,105.61,105.615,806900011.0
2008-06-30 08:58:00,105.615,105.63,105.6,105.61,1679500003.0
2008-06-30 08:59:00,105.61,105.64,105.59,105.64,1695500020.0
2008-06-30 09:00:00,105.64,105.66,105.625,105.66,2027000029.0
2008-06-30 09:01:00,105.66,105.69,105.66,105.675,1220000004.0
2008-06-30 09:02:00,105.675,105.69,105.67,105.69,1521700010.0
2008-06-30 09:03:00,105.69,105.72,105.69,105.72,1438500025.0
2008-06-30 09:04:00,105.72,105.72,105.71,105.71,1037100015.0
2008-06-30 09:05:00,105.71,105.73,105.705,105.72,1269900006.0
2008-06-30 09:06:00,105.72,105.72,105.605,105.61,2025800009.0
2008-06-30 09:07:00,105.6,105.6,105.56,105.56,606899999.0
2008-06-30 09:08:00,105.57,105.57,105.545,105.55,606899999.0
2008-06-30 09:09:00,105.555,105.57,105.535,105.57,1693499998.0
2008-06-30 09:10:00,105.555,105.57,105.53,105.54,1556300012.0
2008-06-30 09:11:00,105.54,105.565,105.525,105.56,1843900004.0
2008-06-30 09:12:00,105.56,105.615,105.56,105.61,1375199994.0
2008-06-30 09:13:00,105.62,105.63,105.59,105.59,1816099995.0
2008-06-30 09:14:00,105.59,105.63,105.59,105.61,1578500014.0
2008-06-30 09:15:00,105.61,105.615,105.58,105.59,1561599994.0
2008-06-30 09:16:00,105.59,105.59,105.54,105.55,1749400005.0
2008-06-30 09:17:00,105.55,105.57,105.55,105.555,1293700002.0
2008-06-30 09:18:00,105.55,105.56,105.51,105.515,1616399988.0
2008-06-30 09:19:00,105.52,105.58,105.515,105.575,1089499990.0
2008-06-30 09:20:00,105.565,105.59,105.565,105.59,1984300006.0
2008-06-30 09:21:00,105.585,105.59,105.56,105.59,1589100002.0
2008-06-30 09:22:00,105.58,105.59,105.58,105.59,1521699986.0
2008-06-30 09:23:00,105.59,105.61,105.59,105.6,1025000003.0
2008-06-30 09:24:00,105.61,105.61,105.505,105.51,1600399999.0
2008-06-30 09:25:00,105.51,105.53,105.505,105.53,1240000002.0
2008-06-30 09:26:00,105.53,105.56,105.53,105.55,1231599998.0
2008-06-30 09:27:00,105.55,105.55,105.535,105.545,1075100000.0
2008-06-30 09:28:00,105.545,105.56,105.53,105.535,1487200003.0
2008-06-30 09:29:00,105.535,105.56,105.535,105.555,1359300003.0
2008-06-30 09:30:00,105.555,105.57,105.545,105.555,1904900005.0
2008-06-30 09:31:00,105.56,105.58,105.555,105.565,1728999985.0
2008-06-30 09:32:00,105.565,105.57,105.535,105.545,1558800000.0
2008-06-30 09:33:00,105.54,105.56,105.54,105.55,1437300001.0
2008-06-30 09:34:00,105.56,105.57,105.55,105.56,1437300001.0
2008-06-30 09:35:00,105.555,105.57,105.55,105.57,1437300001.0
2008-06-30 09:36:00,105.57,105.58,105.565,105.58,1062200008.0
2008-06-30 09:37:00,105.58,105.58,105.56,105.57,1659900002.0
2008-06-30 09:38:00,105.57,105.575,105.55,105.57,1725099991.0
2008-06-30 09:39:00,105.57,105.59,105.57,105.59,1207199995.0
2008-06-30 09:40:00,105.59,105.59,105.55,105.55,1688299997.0
2008-06-30 09:41:00,105.55,105.55,105.52,105.53,1295399997.0
2008-06-30 09:42:00,105.53,105.53,105.51,105.52,1253400001.0
2008-06-30 09:43:00,105.52,105.53,105.51,105.51,577100001.0
2008-06-30 09:44:00,105.51,105.525,105.48,105.51,1850000012.0
2008-06-30 09:45:00,105.51,105.51,105.48,105.485,1116400002.0
2008-06-30 09:46:00,105.485,105.485,105.42,105.43,1621200000.0
2008-06-30 09:47:00,105.43,105.435,105.385,105.385,1510000010.0
2008-06-30 09:48:00,105.39,105.4,105.345,105.345,1955899986.0
2008-06-30 09:49:00,105.345,105.35,105.315,105.33,1871299999.0
2008-06-30 09:50:00,105.32,105.35,105.32,105.35,1028899999.0
2008-06-30 09:51:00,105.35,105.37,105.33,105.33,1420300002.0
2008-06-30 09:52:00,105.33,105.33,105.31,105.31,1420300002.0
2008-06-30 09:53:00,105.31,105.33,105.31,105.32,1593499992.0
2008-06-30 09:54:00,105.32,105.32,105.27,105.27,1594000005.0
2008-06-30 09:55:00,105.27,105.305,105.26,105.3,1406600015.0
2008-06-30 09:56:00,105.3,105.31,105.28,105.3,1225100004.0
2008-06-30 09:57:00,105.3,105.33,105.3,105.33,1137399993.0
2008-06-30 09:58:00,105.32,105.33,105.31,105.31,730799993.0
2008-06-30 09:59:00,105.31,105.32,105.31,105.32,1132099994.0
2008-06-30 10:00:00,105.32,105.32,105.31,105.31,1228899995.0
2008-06-30 10:01:00,105.31,105.31,105.285,105.29,1313399995.0
2008-06-30 10:02:00,105.29,105.29,105.25,105.26,1175400003.0
2008-06-30 10:03:00,105.26,105.26,105.235,105.245,1041000001.0
2008-06-30 10:04:00,105.25,105.25,105.195,105.205,1203899997.0
2008-06-30 10:05:00,105.21,105.21,105.185,105.185,1221499998.0
2008-06-30 10:06:00,105.185,105.205,105.175,105.175,1107199999.0
2008-06-30 10:07:00,105.175,105.19,105.155,105.17,1859099999.0
2008-06-30 10:08:00,105.17,105.18,105.145,105.17,1960800007.0
2008-06-30 10:09:00,105.175,105.19,105.15,105.155,1546199990.0
2008-06-30 10:10:00,105.16,105.16,105.13,105.13,1493000010.0
2008-06-30 10:11:00,105.13,105.14,105.12,105.13,1196299995.0
2008-06-30 10:12:00,105.13,105.135,105.12,105.135,1089299994.0
2008-06-30 10:13:00,105.135,105.14,105.115,105.12,1654400006.0
2008-06-30 10:14:00,105.12,105.15,105.12,105.12,1178100002.0
2008-06-30 10:15:00,105.115,105.13,105.09,105.1,1534199996.0
2008-06-30 10:16:00,105.1,105.1,105.055,105.06,1835299997.0
2008-06-30 10:17:00,105.06,105.06,105.035,105.04,2058600001.0
2008-06-30 10:18:00,105.04,105.04,105.015,105.02,1796800007.0
2008-06-30 10:19:00,105.02,105.04,104.98,105.04,1988355003.0
2008-06-30 10:20:00,105.05,105.07,105.02,105.06,1988355003.0
2008-06-30 10:21:00,105.05,105.1,105.05,105.09,1879300013.0
2008-06-30 10:22:00,105.09,105.14,105.08,105.13,1879300013.0
2008-06-30 10:23:00,105.13,105.16,105.125,105.15,1386499996.0
2008-06-30 10:24:00,105.16,105.2,105.15,105.19,1856100013.0
2008-06-30 10:25:00,105.195,105.21,105.17,105.18,1856100013.0
2008-06-30 10:26:00,105.18,105.19,105.17,105.18,1738185001.0
2008-06-30 10:27:00,105.18,105.2,105.165,105.18,1686069999.0
2008-06-30 10:28:00,105.18,105.19,105.17,105.18,1879700004.0
2008-06-30 10:29:00,105.18,105.19,105.17,105.18,888399991.0
2008-06-30 10:30:00,105.175,105.18,105.125,105.16,1447299997.0
2008-06-30 10:31:00,105.17,105.17,105.095,105.105,2014099992.0
2008-06-30 10:32:00,105.105,105.12,105.085,105.12,1209200001.0
2008-06-30 10:33:00,105.115,105.12,105.08,105.1,1271300004.0
2008-06-30 10:34:00,105.1,105.155,105.09,105.135,2087000004.0
2008-06-30 10:35:00,105.15,105.15,105.11,105.14,1263799995.0
2008-06-30 10:36:00,105.145,105.145,105.115,105.13,1263799995.0
2008-06-30 10:37:00,105.13,105.165,105.115,105.16,1837999993.0
2008-06-30 10:38:00,105.15,105.17,105.15,105.165,1463300005.0
2008-06-30 10:39:00,105.165,105.18,105.14,105.15,1065300005.0
2008-06-30 10:40:00,105.15,105.17,105.145,105.16,977100007.0
2008-06-30 10:41:00,105.155,105.16,105.14,105.16,1007799992.0
2008-06-30 10:42:00,105.16,105.16,105.14,105.14,1358599995.0
2008-06-30 10:43:00,105.14,105.15,105.135,105.15,1474699990.0
2008-06-30 10:44:00,105.15,105.19,105.145,105.18,1054799985.0
2008-06-30 10:45:00,105.18,105.18,105.155,105.16,652099981.0
2008-06-30 10:46:00,105.16,105.17,105.15,105.17,1146799988.0
2008-06-30 10:47:00,105.17,105.17,105.155,105.165,1352299997.0
2008-06-30 10:48:00,105.165,105.2,105.16,105.185,1018899984.0
2008-06-30 10:49:00,105.185,105.21,105.165,105.17,1533299983.0
2008-06-30 10:50:00,105.17,105.19,105.17,105.19,564799989.0
2008-06-30 10:51:00,105.19,105.21,105.185,105.2,1081599986.0
2008-06-30 10:52:00,105.21,105.22,105.19,105.205,1475500011.0
2008-06-30 10:53:00,105.21,105.21,105.185,105.19,1195800029.0
2008-06-30 10:54:00,105.19,105.2,105.175,105.18,1456700006.0
2008-06-30 10:55:00,105.18,105.19,105.175,105.18,744899991.0
2008-06-30 10:56:00,105.18,105.19,105.165,105.175,1221199996.0
2008-06-30 10:57:00,105.185,105.19,105.155,105.155,1620300002.0
2008-06-30 10:58:00,105.155,105.17,105.155,105.165,1213999987.0
2008-06-30 10:59:00,105.165,105.17,105.155,105.16,930400001.0
2008-06-30 11:00:00,105.155,105.21,105.135,105.19,1385300006.0
2008-06-30 11:01:00,105.19,105.21,105.185,105.2,623200004.0
2008-06-30 11:02:00,105.195,105.26,105.195,105.24,1526700001.0
2008-06-30 11:03:00,105.235,105.275,105.23,105.275,1147100001.0
2008-06-30 11:04:00,105.28,105.29,105.26,105.26,1234899993.0
2008-06-30 11:05:00,105.255,105.28,105.25,105.28,1234899993.0
2008-06-30 11:06:00,105.28,105.305,105.275,105.29,1971199998.0
2008-06-30 11:07:00,105.29,105.31,105.285,105.31,2110299997.0
2008-06-30 11:08:00,105.31,105.32,105.3,105.31,1426199981.0
2008-06-30 11:09:00,105.31,105.31,105.3,105.31,1244799991.0
2008-06-30 11:10:00,105.31,105.335,105.31,105.325,744899998.0
2008-06-30 11:11:00,105.325,105.355,105.31,105.355,1042099997.0
2008-06-30 11:12:00,105.36,105.37,105.35,105.36,1518999998.0
2008-06-30 11:13:00,105.36,105.37,105.355,105.37,1518999998.0
2008-06-30 11:14:00,105.37,105.37,105.355,105.36,1582399984.0
2008-06-30 11:15:00,105.36,105.37,105.34,105.34,1293700013.0
2008-06-30 11:16:00,105.34,105.34,105.31,105.31,1659099999.0
2008-06-30 11:17:00,105.31,105.32,105.31,105.31,859899999.0
2008-06-30 11:18:00,105.31,105.32,105.305,105.315,933400003.0
2008-06-30 11:19:00,105.315,105.32,105.3,105.305,687799997.0
2008-06-30 11:20:00,105.31,105.31,105.275,105.28,1135199999.0
2008-06-30 11:21:00,105.275,105.28,105.255,105.26,715500000.0
2008-06-30 11:22:00,105.26,105.28,105.26,105.28,907500012.0
2008-06-30 11:23:00,105.28,105.28,105.26,105.27,639700007.0
2008-06-30 11:24:00,105.27,105.27,105.265,105.27,376700006.0
2008-06-30 11:25:00,105.27,105.28,105.27,105.28,863299998.0
2008-06-30 11:26:00,105.28,105.28,105.275,105.28,471000002.0
2008-06-30 11:27:00,105.28,105.28,105.26,105.27,487400004.0
2008-06-30 11:28:00,105.27,105.27,105.26,105.27,425100004.0
2008-06-30 11:29:00,105.27,105.28,105.26,105.265,846400003.0
2008-06-30 11:30:00,105.265,105.28,105.26,105.28,590500005.0
2008-06-30 11:31:00,105.28,105.29,105.265,105.275,525600004.0
2008-06-30 11:32:00,105.28,105.31,105.27,105.3,1274200001.0
2008-06-30 11:33:00,105.3,105.3,105.29,105.295,534999998.0
2008-06-30 11:34:00,105.295,105.31,105.275,105.28,1037700002.0
2008-06-30 11:35:00,105.28,105.28,105.25,105.26,1401499995.0
2008-06-30 11:36:00,105.26,105.27,105.26,105.27,741500002.0
2008-06-30 11:37:00,105.265,105.27,105.25,105.25,418599999.0
2008-06-30 11:38:00,105.25,105.27,105.245,105.25,817100002.0
2008-06-30 11:39:00,105.25,105.26,105.24,105.24,1241600003.0
2008-06-30 11:40:00,105.24,105.24,105.21,105.22,1006800004.0
2008-06-30 11:41:00,105.22,105.22,105.18,105.18,1189100005.0
2008-06-30 11:42:00,105.18,105.2,105.15,105.15,1410999998.0
2008-06-30 11:43:00,105.15,105.16,105.15,105.15,1363900003.0
2008-06-30 11:44:00,105.155,105.17,105.15,105.17,1142400002.0
2008-06-30 11:45:00,105.17,105.185,105.16,105.16,1036300002.0
2008-06-30 11:46:00,105.16,105.17,105.13,105.14,844300002.0
2008-06-30 11:47:00,105.14,105.15,105.12,105.13,1180299995.0
2008-06-30 11:48:00,105.13,105.16,105.13,105.15,1453599987.0
2008-06-30 11:49:00,105.15,105.17,105.13,105.13,765399995.0
2008-06-30 11:50:00,105.13,105.17,105.13,105.17,575200003.0
2008-06-30 11:51:00,105.17,105.17,105.145,105.15,1212999983.0
2008-06-30 11:52:00,105.15,105.16,105.13,105.16,1098299998.0
2008-06-30 11:53:00,105.16,105.19,105.155,105.16,2126200016.0
2008-06-30 11:54:00,105.16,105.19,105.16,105.185,1436299995.0
2008-06-30 11:55:00,105.185,105.19,105.18,105.19,622500000.0
2008-06-30 11:56:00,105.19,105.2,105.19,105.2,306600001.0
2008-06-30 11:57:00,105.2,105.23,105.195,105.22,1471600007.0
2008-06-30 11:58:00,105.22,105.23,105.195,105.21,1340399993.0
2008-06-30 11:59:00,105.22,105.22,105.2,105.2,1019000004.0
2008-06-30 12:00:00,105.2,105.21,105.2,105.21,471400000.0
2008-06-30 12:01:00,105.2,105.2,105.185,105.19,1030400001.0
2008-06-30 12:02:00,105.19,105.25,105.19,105.25,890499990.0
2008-06-30 12:03:00,105.25,105.27,105.24,105.27,1361100000.0
2008-06-30 12:04:00,105.26,105.28,105.26,105.27,899500004.0
2008-06-30 12:05:00,105.27,105.29,105.27,105.29,821000008.0
2008-06-30 12:06:00,105.28,105.29,105.27,105.285,973799990.0
2008-06-30 12:07:00,105.285,105.3,105.28,105.28,693099988.0
2008-06-30 12:08:00,105.28,105.3,105.27,105.3,931699995.0
2008-06-30 12:09:00,105.3,105.34,105.295,105.33,1109200001.0
2008-06-30 12:10:00,105.325,105.34,105.325,105.335,1715899990.0
2008-06-30 12:11:00,105.335,105.38,105.335,105.36,1958799996.0
2008-06-30 12:12:00,105.355,105.36,105.31,105.31,1787399996.0
2008-06-30 12:13:00,105.305,105.31,105.3,105.3,1500199990.0
2008-06-30 12:14:00,105.3,105.3,105.28,105.285,1822499987.0
2008-06-30 12:15:00,105.29,105.29,105.27,105.275,1141100002.0
2008-06-30 12:16:00,105.275,105.28,105.24,105.24,1360200010.0
2008-06-30 12:17:00,105.24,105.245,105.22,105.225,1097800016.0
2008-06-30 12:18:00,105.225,105.23,105.21,105.21,1148300019.0
2008-06-30 12:19:00,105.21,105.23,105.21,105.225,409100004.0
2008-06-30 12:20:00,105.23,105.25,105.22,105.235,1043200009.0
2008-06-30 12:21:00,105.235,105.25,105.23,105.23,1538600002.0
2008-06-30 12:22:00,105.23,105.23,105.21,105.22,592700003.0
2008-06-30 12:23:00,105.22,105.24,105.21,105.23,976300014.0
2008-06-30 12:24:00,105.23,105.23,105.195,105.2,1564100014.0
2008-06-30 12:25:00,105.2,105.21,105.195,105.2,858999998.0
2008-06-30 12:26:00,105.2,105.205,105.175,105.19,1681500008.0
2008-06-30 12:27:00,105.19,105.21,105.185,105.21,1281900010.0
2008-06-30 12:28:00,105.21,105.22,105.21,105.22,1368500017.0
2008-06-30 12:29:00,105.22,105.22,105.18,105.185,429100007.0
2008-06-30 12:30:00,105.18,105.2,105.18,105.2,246500000.0
2008-06-30 12:31:00,105.2,105.21,105.19,105.19,389600000.0
2008-06-30 12:32:00,105.19,105.2,105.18,105.2,234500000.0
2008-06-30 12:33:00,105.2,105.215,105.18,105.18,745100003.0
2008-06-30 12:34:00,105.18,105.2,105.13,105.13,973900002.0
2008-06-30 12:35:00,105.13,105.155,105.13,105.155,410899999.0
2008-06-30 12:36:00,105.155,105.185,105.155,105.185,226600000.0
2008-06-30 12:37:00,105.18,105.2,105.18,105.19,458900001.0
2008-06-30 12:38:00,105.185,105.19,105.18,105.18,261500000.0
2008-06-30 12:39:00,105.18,105.195,105.17,105.185,441199999.0
2008-06-30 12:40:00,105.18,105.205,105.18,105.205,81800000.0
2008-06-30 12:41:00,105.205,105.205,105.19,105.2,72500000.0
2008-06-30 12:42:00,105.2,105.2,105.19,105.2,375199999.0
2008-06-30 12:43:00,105.2,105.205,105.2,105.2,102200000.0
2008-06-30 12:44:00,105.2,105.2,105.19,105.19,255300000.0
2008-06-30 12:45:00,105.19,105.27,105.19,105.23,752499998.0
2008-06-30 12:46:00,105.235,105.26,105.235,105.25,254300000.0
2008-06-30 12:47:00,105.25,105.25,105.23,105.23,120600000.0
2008-06-30 12:48:00,105.23,105.25,105.205,105.24,448899999.0
2008-06-30 12:49:00,105.24,105.275,105.23,105.275,389200000.0
2008-06-30 12:50:00,105.28,105.28,105.265,105.27,488400002.0
2008-06-30 12:51:00,105.27,105.28,105.27,105.28,382700000.0
2008-06-30 12:52:00,105.28,105.29,105.265,105.29,189200000.0
2008-06-30 12:53:00,105.29,105.36,105.29,105.34,781900001.0
2008-06-30 12:54:00,105.335,105.35,105.31,105.32,660100000.0
2008-06-30 12:55:00,105.32,105.4,105.315,105.4,500100001.0
2008-06-30 12:56:00,105.395,105.4,105.37,105.4,788200000.0
2008-06-30 12:57:00,105.4,105.415,105.39,105.4,494700001.0
2008-06-30 12:58:00,105.4,105.4,105.38,105.38,369200000.0
2008-06-30 12:59:00,105.385,105.39,105.35,105.37,1002600001.0
2008-06-30 13:00:00,105.375,105.4,105.365,105.365,529400003.0
2008-06-30 13:01:00,105.365,105.43,105.365,105.425,711499999.0
2008-06-30 13:02:00,105.43,105.455,105.42,105.45,1086199996.0
2008-06-30 13:03:00,105.445,105.51,105.445,105.48,653499994.0
2008-06-30 13:04:00,105.48,105.485,105.44,105.48,655899999.0
2008-06-30 13:05:00,105.475,105.49,105.47,105.485,789599999.0
2008-06-30 13:06:00,105.49,105.505,105.455,105.455,1160099995.0
2008-06-30 13:07:00,105.455,105.49,105.455,105.475,1640499986.0
2008-06-30 13:08:00,105.475,105.48,105.44,105.445,719899997.0
2008-06-30 13:09:00,105.44,105.45,105.415,105.42,346100000.0
2008-06-30 13:10:00,105.425,105.44,105.415,105.415,156799998.0
2008-06-30 13:11:00,105.42,105.435,105.415,105.43,592000002.0
2008-06-30 13:12:00,105.43,105.48,105.43,105.48,440100000.0
2008-06-30 13:13:00,105.485,105.51,105.48,105.5,606100003.0
2008-06-30 13:14:00,105.51,105.52,105.495,105.51,510400001.0
2008-06-30 13:15:00,105.51,105.535,105.505,105.525,643300001.0
2008-06-30 13:16:00,105.525,105.54,105.515,105.53,685200002.0
2008-06-30 13:17:00,105.535,105.545,105.52,105.53,409400002.0
2008-06-30 13:18:00,105.53,105.56,105.525,105.56,442200000.0
2008-06-30 13:19:00,105.56,105.59,105.56,105.585,418200000.0
2008-06-30 13:20:00,105.585,105.615,105.58,105.61,447000000.0
2008-06-30 13:21:00,105.61,105.64,105.595,105.63,1101900002.0
2008-06-30 13:22:00,105.63,105.65,105.625,105.64,643599999.0
2008-06-30 13:23:00,105.64,105.67,105.64,105.67,430800000.0
2008-06-30 13:24:00,105.67,105.7,105.665,105.675,398600000.0
2008-06-30 13:25:00,105.675,105.69,105.66,105.665,558000000.0
2008-06-30 13:26:00,105.665,105.69,105.665,105.69,309900000.0
2008-06-30 13:27:00,105.69,105.69,105.66,105.665,462400001.0
2008-06-30 13:28:00,105.67,105.67,105.64,105.65,523099999.0
2008-06-30 13:29:00,105.645,105.65,105.63,105.64,365600002.0
2008-06-30 13:30:00,105.64,105.64,105.6,105.61,582599999.0
2008-06-30 13:31:00,105.61,105.615,105.575,105.59,774800001.0
2008-06-30 13:32:00,105.59,105.6,105.585,105.59,279200000.0
2008-06-30 13:33:00,105.595,105.61,105.58,105.58,347000001.0
2008-06-30 13:34:00,105.585,105.59,105.575,105.585,431200000.0
2008-06-30 13:35:00,105.59,105.6,105.59,105.6,253000000.0
2008-06-30 13:36:00,105.6,105.62,105.6,105.61,424200000.0
2008-06-30 13:37:00,105.61,105.615,105.6,105.605,230900000.0
2008-06-30 13:38:00,105.605,105.61,105.6,105.605,239700000.0
2008-06-30 13:39:00,105.605,105.61,105.59,105.6,481000000.0
2008-06-30 13:40:00,105.6,105.61,105.56,105.56,421099999.0
2008-06-30 13:41:00,105.56,105.56,105.55,105.555,183300000.0
2008-06-30 13:42:00,105.55,105.555,105.54,105.54,151200000.0
2008-06-30 13:43:00,105.54,105.545,105.485,105.51,664599998.0
2008-06-30 13:44:00,105.495,105.5,105.45,105.47,693500001.0
2008-06-30 13:45:00,105.465,105.47,105.445,105.46,426899997.0
2008-06-30 13:46:00,105.45,105.46,105.44,105.445,742400000.0
2008-06-30 13:47:00,105.45,105.45,105.44,105.445,373900000.0
2008-06-30 13:48:00,105.445,105.45,105.43,105.435,368700000.0
2008-06-30 13:49:00,105.435,105.45,105.415,105.43,499400000.0
2008-06-30 13:50:00,105.425,105.445,105.425,105.44,330600000.0
2008-06-30 13:51:00,105.44,105.44,105.38,105.42,531000000.0
2008-06-30 13:52:00,105.42,105.42,105.395,105.405,530200000.0
2008-06-30 13:53:00,105.405,105.43,105.405,105.425,441800000.0
2008-06-30 13:54:00,105.425,105.435,105.42,105.42,249900000.0
2008-06-30 13:55:00,105.43,105.43,105.405,105.415,311999999.0
2008-06-30 13:56:00,105.415,105.42,105.39,105.4,214600000.0
2008-06-30 13:57:00,105.4,105.4,105.39,105.4,245600000.0
2008-06-30 13:58:00,105.4,105.415,105.4,105.41,182500000.0
2008-06-30 13:59:00,105.41,105.42,105.4,105.4,387300000.0
2008-06-30 14:00:00,105.405,105.44,105.405,105.44,351300002.0
2008-06-30 14:01:00,105.435,105.505,105.435,105.49,533500000.0
2008-06-30 14:02:00,105.49,105.5,105.49,105.49,196100000.0
2008-06-30 14:03:00,105.49,105.51,105.485,105.51,144200000.0
2008-06-30 14:04:00,105.51,105.52,105.505,105.51,303900000.0
2008-06-30 14:05:00,105.51,105.56,105.51,105.555,306600000.0
2008-06-30 14:06:00,105.55,105.57,105.545,105.565,487800002.0
2008-06-30 14:07:00,105.555,105.58,105.555,105.57,441700000.0
2008-06-30 14:08:00,105.57,105.575,105.515,105.535,411100000.0
2008-06-30 14:09:00,105.53,105.54,105.52,105.52,252700000.0
2008-06-30 14:10:00,105.52,105.55,105.515,105.525,474899998.0
2008-06-30 14:11:00,105.525,105.57,105.515,105.565,388400000.0
2008-06-30 14:12:00,105.565,105.59,105.56,105.585,368700000.0
2008-06-30 14:13:00,105.585,105.59,105.575,105.59,467400000.0
2008-06-30 14:14:00,105.585,105.59,105.565,105.58,485400001.0
2008-06-30 14:15:00,105.58,105.595,105.57,105.59,367800000.0
2008-06-30 14:16:00,105.59,105.6,105.59,105.6,346800000.0
2008-06-30 14:17:00,105.61,105.655,105.61,105.65,750899997.0
2008-06-30 14:18:00,105.655,105.68,105.655,105.68,446899999.0
2008-06-30 14:19:00,105.68,105.68,105.64,105.655,503100000.0
2008-06-30 14:20:00,105.655,105.67,105.65,105.66,293900000.0
2008-06-30 14:21:00,105.66,105.69,105.66,105.685,485000000.0
2008-06-30 14:22:00,105.685,105.7,105.685,105.695,334700000.0
2008-06-30 14:23:00,105.695,105.7,105.69,105.7,76400000.0
2008-06-30 14:24:00,105.7,105.71,105.69,105.7,249100000.0
2008-06-30 14:25:00,105.7,105.73,105.7,105.72,714199999.0
2008-06-30 14:26:00,105.72,105.77,105.72,105.745,483400000.0
2008-06-30 14:27:00,105.75,105.78,105.75,105.765,614300000.0
2008-06-30 14:28:00,105.765,105.79,105.76,105.775,931400002.0
2008-06-30 14:29:00,105.77,105.79,105.75,105.75,634699999.0
2008-06-30 14:30:00,105.745,105.77,105.73,105.73,753399996.0
2008-06-30 14:31:00,105.74,105.765,105.7,105.7,810099999.0
2008-06-30 14:32:00,105.7,105.72,105.69,105.7,602899999.0
2008-06-30 14:33:00,105.7,105.72,105.69,105.72,611699997.0
2008-06-30 14:34:00,105.72,105.73,105.695,105.71,568200000.0
2008-06-30 14:35:00,105.705,105.72,105.665,105.67,727199999.0
2008-06-30 14:36:00,105.67,105.67,105.66,105.66,248800000.0
2008-06-30 14:37:00,105.66,105.68,105.64,105.655,517200001.0
2008-06-30 14:38:00,105.65,105.69,105.64,105.685,1224999998.0
2008-06-30 14:39:00,105.685,105.69,105.67,105.68,229999999.0
2008-06-30 14:40:00,105.68,105.72,105.67,105.7,555999999.0
2008-06-30 14:41:00,105.71,105.72,105.7,105.71,398700000.0
2008-06-30 14:42:00,105.71,105.71,105.68,105.68,375499999.0
2008-06-30 14:43:00,105.68,105.71,105.68,105.705,404400000.0
2008-06-30 14:44:00,105.7,105.71,105.68,105.7,445000000.0
2008-06-30 14:45:00,105.705,105.715,105.7,105.7,424700000.0
2008-06-30 14:46:00,105.7,105.7,105.65,105.67,667600000.0
2008-06-30 14:47:00,105.67,105.685,105.66,105.675,296700000.0
2008-06-30 14:48:00,105.675,105.7,105.675,105.68,457699999.0
2008-06-30 14:49:00,105.68,105.71,105.68,105.7,425400000.0
2008-06-30 14:50:00,105.7,105.71,105.69,105.705,473800000.0
2008-06-30 14:51:00,105.705,105.74,105.705,105.73,479499999.0
2008-06-30 14:52:00,105.73,105.74,105.72,105.72,393200000.0
2008-06-30 14:53:00,105.72,105.72,105.7,105.71,398100000.0
2008-06-30 14:54:00,105.71,105.715,105.71,105.715,132000000.0
2008-06-30 14:55:00,105.715,105.74,105.71,105.73,538700000.0
2008-06-30 14:56:00,105.73,105.74,105.71,105.71,498000000.0
2008-06-30 14:57:00,105.705,105.71,105.7,105.7,324499998.0
2008-06-30 14:58:00,105.705,105.72,105.695,105.695,407900000.0
2008-06-30 14:59:00,105.695,105.74,105.695,105.735,312400000.0
2008-06-30 15:00:00,105.735,105.77,105.73,105.77,740900002.0
2008-06-30 15:01:00,105.77,105.775,105.735,105.755,664299999.0
2008-06-30 15:02:00,105.755,105.76,105.74,105.75,249200000.0
2008-06-30 15:03:00,105.75,105.77,105.75,105.77,221400000.0
2008-06-30 15:04:00,105.77,105.77,105.735,105.75,444499999.0
2008-06-30 15:05:00,105.75,105.8,105.75,105.795,451800000.0
2008-06-30 15:06:00,105.795,105.825,105.78,105.81,1360599994.0
2008-06-30 15:07:00,105.81,105.83,105.805,105.83,837000003.0
2008-06-30 15:08:00,105.83,105.83,105.785,105.785,1034600001.0
2008-06-30 15:09:00,105.8,105.82,105.79,105.8,941500004.0
2008-06-30 15:10:00,105.81,105.92,105.795,105.905,528000000.0
2008-06-30 15:11:00,105.915,105.915,105.85,105.855,1269600001.0
2008-06-30 15:12:00,105.855,105.87,105.84,105.84,953399999.0
2008-06-30 15:13:00,105.84,105.86,105.825,105.84,1281999996.0
2008-06-30 15:14:00,105.84,105.845,105.83,105.84,518600000.0
2008-06-30 15:15:00,105.84,105.87,105.825,105.855,818399996.0
2008-06-30 15:16:00,105.85,105.855,105.815,105.83,1036999997.0
2008-06-30 15:17:00,105.83,105.84,105.785,105.79,876599995.0
2008-06-30 15:18:00,105.79,105.795,105.77,105.78,664800000.0
2008-06-30 15:19:00,105.78,105.78,105.76,105.76,314300000.0
2008-06-30 15:20:00,105.76,105.78,105.76,105.775,400400000.0
2008-06-30 15:21:00,105.765,105.785,105.765,105.785,400699999.0
2008-06-30 15:22:00,105.78,105.79,105.765,105.78,535100002.0
2008-06-30 15:23:00,105.77,105.775,105.745,105.765,644000000.0
2008-06-30 15:24:00,105.765,105.8,105.755,105.8,556500002.0
2008-06-30 15:25:00,105.8,105.81,105.79,105.8,426800000.0
2008-06-30 15:26:00,105.795,105.81,105.795,105.8,421800000.0
2008-06-30 15:27:00,105.795,105.795,105.79,105.79,96600000.0
2008-06-30 15:28:00,105.79,105.79,105.78,105.79,292200002.0
2008-06-30 15:29:00,105.79,105.81,105.79,105.805,170300000.0
2008-06-30 15:30:00,105.805,105.81,105.79,105.81,297100001.0
2008-06-30 15:31:00,105.81,105.82,105.795,105.815,395800000.0
2008-06-30 15:32:00,105.81,105.83,105.81,105.815,385199999.0
2008-06-30 15:33:00,105.815,105.82,105.79,105.805,736699999.0
2008-06-30 15:34:00,105.81,105.81,105.765,105.78,836099999.0
2008-06-30 15:35:00,105.775,105.83,105.775,105.81,783200001.0
2008-06-30 15:36:00,105.81,105.815,105.795,105.81,652100004.0
2008-06-30 15:37:00,105.81,105.83,105.81,105.82,481000000.0
2008-06-30 15:38:00,105.82,105.84,105.81,105.83,538200001.0
2008-06-30 15:39:00,105.83,105.85,105.815,105.85,500800000.0
2008-06-30 15:40:00,105.855,105.865,105.83,105.83,706700000.0
2008-06-30 15:41:00,105.83,105.855,105.81,105.85,755100000.0
2008-06-30 15:42:00,105.855,105.885,105.84,105.885,654400002.0
2008-06-30 15:43:00,105.88,105.9,105.865,105.87,708999997.0
2008-06-30 15:44:00,105.87,105.94,105.85,105.94,564700000.0
2008-06-30 15:45:00,105.94,105.96,105.89,105.9,1271299999.0
2008-06-30 15:46:00,105.9,105.92,105.875,105.92,753500002.0
2008-06-30 15:47:00,105.915,105.99,105.91,105.98,684399999.0
2008-06-30 15:48:00,105.98,106.02,105.95,105.96,1019999999.0
2008-06-30 15:49:00,105.96,105.97,105.94,105.945,793299994.0
2008-06-30 15:50:00,105.945,105.95,105.885,105.89,1080299995.0
2008-06-30 15:51:00,105.89,105.92,105.875,105.905,718199998.0
2008-06-30 15:52:00,105.915,105.95,105.905,105.925,802200001.0
2008-06-30 15:53:00,105.925,105.925,105.895,105.905,766200000.0
2008-06-30 15:54:00,105.905,105.92,105.895,105.895,648099999.0
2008-06-30 15:55:00,105.9,105.91,105.885,105.895,510799993.0
2008-06-30 15:56:00,105.885,105.89,105.85,105.85,762799999.0
2008-06-30 15:57:00,105.85,105.86,105.84,105.85,1019799999.0
2008-06-30 15:58:00,105.845,105.855,105.81,105.81,769400002.0
2008-06-30 15:59:00,105.81,105.815,105.79,105.79,570799999.0
2008-06-30 16:00:00,105.79,105.8,105.745,105.77,1552300003.0
2008-06-30 16:01:00,105.77,105.8,105.74,105.755,1297999996.0
2008-06-30 16:02:00,105.76,105.77,105.735,105.75,1541300006.0
2008-06-30 16:03:00,105.76,105.77,105.735,105.735,885900000.0
2008-06-30 16:04:00,105.735,105.75,105.685,105.69,1765399997.0
2008-06-30 16:05:00,105.69,105.71,105.675,105.69,980299998.0
2008-06-30 16:06:00,105.69,105.71,105.68,105.7,796800003.0
2008-06-30 16:07:00,105.7,105.72,105.69,105.7,585899999.0
2008-06-30 16:08:00,105.7,105.73,105.7,105.71,794200004.0
2008-06-30 16:09:00,105.71,105.74,105.7,105.72,708399999.0
2008-06-30 16:10:00,105.72,105.765,105.715,105.74,935300001.0
2008-06-30 16:11:00,105.74,105.77,105.74,105.765,644900000.0
2008-06-30 16:12:00,105.765,105.795,105.76,105.79,714400001.0
2008-06-30 16:13:00,105.79,105.82,105.79,105.82,313500000.0
2008-06-30 16:14:00,105.825,105.83,105.805,105.82,605200000.0
2008-06-30 16:15:00,105.82,105.845,105.805,105.82,603499998.0
2008-06-30 16:16:00,105.81,105.84,105.81,105.815,493799996.0
2008-06-30 16:17:00,105.815,105.83,105.8,105.83,670300001.0
2008-06-30 16:18:00,105.83,105.84,105.8,105.84,635300002.0
2008-06-30 16:19:00,105.84,105.85,105.81,105.815,1111800004.0
2008-06-30 16:20:00,105.815,105.85,105.805,105.81,891599999.0
2008-06-30 16:21:00,105.81,105.85,105.81,105.845,808099999.0
2008-06-30 16:22:00,105.84,105.85,105.83,105.85,692500000.0
2008-06-30 16:23:00,105.85,105.86,105.84,105.85,287800000.0
2008-06-30 16:24:00,105.85,105.89,105.85,105.885,439300000.0
2008-06-30 16:25:00,105.88,105.91,105.87,105.91,293900001.0
2008-06-30 16:26:00,105.91,105.92,105.885,105.905,442600008.0
2008-06-30 16:27:00,105.905,105.92,105.895,105.905,308400001.0
2008-06-30 16:28:00,105.91,105.94,105.905,105.93,476900001.0
2008-06-30 16:29:00,105.925,105.93,105.905,105.92,413200002.0
2008-06-30 16:30:00,105.915,105.95,105.915,105.95,580400000.0
2008-06-30 16:31:00,105.935,105.95,105.93,105.95,292499999.0
2008-06-30 16:32:00,105.945,106.0,105.945,105.98,637600002.0
2008-06-30 16:33:00,105.98,105.98,105.96,105.96,401200000.0
2008-06-30 16:34:00,105.96,105.96,105.93,105.94,559700000.0
2008-06-30 16:35:00,105.94,105.95,105.93,105.93,243800000.0
2008-06-30 16:36:00,105.93,105.98,105.93,105.97,278100000.0
2008-06-30 16:37:00,105.965,105.98,105.96,105.975,242600000.0
2008-06-30 16:38:00,105.975,105.975,105.945,105.96,187700000.0
2008-06-30 16:39:00,105.97,105.98,105.94,105.95,434600000.0
2008-06-30 16:40:00,105.945,105.945,105.92,105.94,250500000.0
2008-06-30 16:41:00,105.945,105.95,105.935,105.94,347900000.0
2008-06-30 16:42:00,105.935,105.945,105.92,105.925,351900000.0
2008-06-30 16:43:00,105.925,105.95,105.92,105.94,299400000.0
2008-06-30 16:44:00,105.94,105.96,105.94,105.95,597600000.0
2008-06-30 16:45:00,105.95,105.96,105.94,105.94,396900000.0
2008-06-30 16:46:00,105.94,106.0,105.94,106.0,854100001.0
2008-06-30 16:47:00,106.0,106.02,105.995,106.005,1216500000.0
2008-06-30 16:48:00,105.995,106.03,105.995,106.015,709799995.0
2008-06-30 16:49:00,106.02,106.07,106.015,106.045,674699996.0
2008-06-30 16:50:00,106.045,106.14,106.035,106.135,1029700002.0
2008-06-30 16:51:00,106.135,106.17,106.135,106.15,720599999.0
2008-06-30 16:52:00,106.15,106.17,106.135,106.15,829000000.0
2008-06-30 16:53:00,106.15,106.15,106.11,106.12,893000001.0
2008-06-30 16:54:00,106.12,106.13,106.09,106.1,858000001.0
2008-06-30 16:55:00,106.1,106.125,106.075,106.08,387900002.0
2008-06-30 16:56:00,106.075,106.12,106.075,106.115,709599995.0
2008-06-30 16:57:00,106.115,106.115,106.07,106.07,575100001.0
2008-06-30 16:58:00,106.07,106.09,106.06,106.09,613500004.0
2008-06-30 16:59:00,106.08,106.08,105.99,106.0,1198800005.0
2008-06-30 17:00:00,105.995,106.005,105.95,105.97,1198800005.0
2008-06-30 17:01:00,105.97,105.98,105.94,105.96,818299999.0
2008-06-30 17:02:00,105.96,105.99,105.96,105.97,399700000.0
2008-06-30 17:03:00,105.97,105.975,105.95,105.96,589700001.0
2008-06-30 17:04:00,105.965,105.99,105.955,105.99,377900000.0
2008-06-30 17:05:00,105.995,106.01,105.97,105.99,591300003.0
2008-06-30 17:06:00,105.99,106.01,105.98,106.0,625800000.0
2008-06-30 17:07:00,106.0,106.01,106.0,106.01,242500000.0
2008-06-30 17:08:00,106.01,106.03,106.0,106.0,284500000.0
2008-06-30 17:09:00,105.995,106.005,105.98,105.985,402200000.0
2008-06-30 17:10:00,105.985,106.02,105.985,106.02,408200000.0
2008-06-30 17:11:00,106.02,106.03,106.005,106.015,269400000.0
2008-06-30 17:12:00,106.02,106.06,106.015,106.06,301000000.0
2008-06-30 17:13:00,106.06,106.065,106.05,106.065,168200000.0
2008-06-30 17:14:00,106.07,106.11,106.06,106.1,576700001.0
2008-06-30 17:15:00,106.1,106.18,106.1,106.175,367700000.0
2008-06-30 17:16:00,106.175,106.185,106.16,106.175,603000001.0
2008-06-30 17:17:00,106.17,106.19,106.17,106.18,500200000.0
2008-06-30 17:18:00,106.18,106.19,106.165,106.165,496900007.0
2008-06-30 17:19:00,106.17,106.18,106.15,106.16,910100004.0
2008-06-30 17:20:00,106.16,106.165,106.145,106.16,602500002.0
2008-06-30 17:21:00,106.16,106.16,106.08,106.08,987799994.0
2008-06-30 17:22:00,106.08,106.08,106.04,106.07,806300000.0
2008-06-30 17:23:00,106.07,106.08,106.06,106.075,420700000.0
2008-06-30 17:24:00,106.075,106.12,106.075,106.1,962900002.0
2008-06-30 17:25:00,106.095,106.15,106.09,106.135,435600000.0
2008-06-30 17:26:00,106.14,106.18,106.135,106.165,397200000.0
2008-06-30 17:27:00,106.165,106.17,106.15,106.16,281500000.0
2008-06-30 17:28:00,106.16,106.16,106.14,106.15,476700000.0
2008-06-30 17:29:00,106.15,106.16,106.14,106.145,484100000.0
2008-06-30 17:30:00,106.14,106.16,106.14,106.15,458000000.0
2008-06-30 17:31:00,106.15,106.15,106.14,106.14,171100000.0
2008-06-30 17:32:00,106.14,106.14,106.11,106.125,611100003.0
2008-06-30 17:33:00,106.125,106.16,106.12,106.15,309400000.0
2008-06-30 17:34:00,106.15,106.2,106.15,106.195,657600000.0
2008-06-30 17:35:00,106.195,106.22,106.185,106.21,1190499997.0
2008-06-30 17:36:00,106.21,106.21,106.185,106.2,929199999.0
2008-06-30 17:37:00,106.2,106.21,106.18,106.185,738499997.0
2008-06-30 17:38:00,106.18,106.185,106.155,106.155,591800000.0
2008-06-30 17:39:00,106.155,106.16,106.13,106.13,595500000.0
2008-06-30 17:40:00,106.14,106.15,106.125,106.13,461000003.0
2008-06-30 17:41:00,106.13,106.185,106.13,106.18,425700001.0
2008-06-30 17:42:00,106.18,106.25,106.18,106.23,872899998.0
2008-06-30 17:43:00,106.23,106.23,106.18,106.19,785300006.0
2008-06-30 17:44:00,106.19,106.22,106.175,106.175,1168500002.0
2008-06-30 17:45:00,106.18,106.19,106.16,106.17,615500000.0
2008-06-30 17:46:00,106.17,106.17,106.14,106.15,706500002.0
2008-06-30 17:47:00,106.15,106.17,106.14,106.16,558200000.0
2008-06-30 17:48:00,106.16,106.16,106.115,106.12,773700004.0
2008-06-30 17:49:00,106.12,106.15,106.115,106.14,311100001.0
2008-06-30 17:50:00,106.14,106.19,106.14,106.185,347200000.0
2008-06-30 17:51:00,106.185,106.2,106.175,106.18,507900002.0
2008-06-30 17:52:00,106.185,106.185,106.165,106.17,348000000.0
2008-06-30 17:53:00,106.17,106.175,106.16,106.17,270600000.0
2008-06-30 17:54:00,106.17,106.185,106.165,106.185,134200000.0
2008-06-30 17:55:00,106.18,106.2,106.175,106.19,342500001.0
2008-06-30 17:56:00,106.195,106.195,106.17,106.18,388000002.0
2008-06-30 17:57:00,106.18,106.19,106.18,106.185,347600001.0
2008-06-30 17:58:00,106.18,106.2,106.17,106.2,196400000.0
2008-06-30 17:59:00,106.2,106.235,106.165,106.18,969100001.0
2008-06-30 18:00:00,106.18,106.18,106.17,106.17,190000000.0
2008-06-30 18:01:00,106.17,106.18,106.17,106.17,535600000.0
2008-06-30 18:02:00,106.17,106.18,106.155,106.16,647500001.0
2008-06-30 18:03:00,106.16,106.165,106.155,106.16,254800000.0
2008-06-30 18:04:00,106.16,106.185,106.16,106.175,318100000.0
2008-06-30 18:05:00,106.175,106.18,106.16,106.17,370000001.0
2008-06-30 18:06:00,106.17,106.17,106.16,106.17,142600000.0
2008-06-30 18:07:00,106.17,106.185,106.17,106.17,129800000.0
2008-06-30 18:08:00,106.17,106.2,106.17,106.2,293100000.0
2008-06-30 18:09:00,106.21,106.23,106.195,106.21,355400000.0
2008-06-30 18:10:00,106.215,106.22,106.195,106.215,420899993.0
2008-06-30 18:11:00,106.22,106.225,106.195,106.22,605499997.0
2008-06-30 18:12:00,106.225,106.235,106.21,106.21,391700000.0
2008-06-30 18:13:00,106.215,106.23,106.205,106.225,636000002.0
2008-06-30 18:14:00,106.23,106.24,106.225,106.23,824400002.0
2008-06-30 18:15:00,106.23,106.24,106.225,106.23,563199995.0
2008-06-30 18:16:00,106.23,106.24,106.225,106.23,214800000.0
2008-06-30 18:17:00,106.23,106.23,106.215,106.215,43800000.0
2008-06-30 18:18:00,106.22,106.23,106.205,106.225,485199999.0
2008-06-30 18:19:00,106.225,106.24,106.215,106.235,301200000.0
2008-06-30 18:20:00,106.24,106.24,106.225,106.23,255500000.0
2008-06-30 18:21:00,106.23,106.24,106.215,106.22,647999996.0
2008-06-30 18:22:00,106.22,106.25,106.215,106.25,387000001.0
2008-06-30 18:23:00,106.25,106.25,106.205,106.21,329800000.0
2008-06-30 18:24:00,106.21,106.215,106.175,106.19,450600000.0
2008-06-30 18:25:00,106.195,106.2,106.19,106.2,192000000.0
2008-06-30 18:26:00,106.2,106.21,106.2,106.205,249900000.0
2008-06-30 18:27:00,106.21,106.21,106.2,106.205,128500000.0
2008-06-30 18:28:00,106.205,106.22,106.205,106.215,268500000.0
2008-06-30 18:29:00,106.215,106.23,106.215,106.23,210400000.0
2008-06-30 18:30:00,106.225,106.24,106.22,106.23,435600000.0
2008-06-30 18:31:00,106.23,106.25,106.22,106.225,379400000.0
2008-06-30 18:32:00,106.225,106.225,106.21,106.22,163800000.0
2008-06-30 18:33:00,106.22,106.22,106.2,106.2,62600000.0
2008-06-30 18:34:00,106.2,106.22,106.18,106.21,263200000.0
2008-06-30 18:35:00,106.21,106.21,106.18,106.19,143100000.0
2008-06-30 18:36:00,106.19,106.19,106.16,106.16,329500000.0
2008-06-30 18:37:00,106.165,106.17,106.15,106.17,471000002.0
2008-06-30 18:38:00,106.17,106.17,106.13,106.14,217400000.0
2008-06-30 18:39:00,106.14,106.16,106.14,106.16,215700000.0
2008-06-30 18:40:00,106.16,106.16,106.14,106.15,168800000.0
2008-06-30 18:41:00,106.15,106.17,106.14,106.16,218500000.0
2008-06-30 18:42:00,106.165,106.18,106.16,106.16,295100000.0
2008-06-30 18:43:00,106.16,106.17,106.155,106.16,97300000.0
2008-06-30 18:44:00,106.16,106.17,106.145,106.145,274700000.0
2008-06-30 18:45:00,106.145,106.155,106.14,106.15,187600000.0
2008-06-30 18:46:00,106.15,106.15,106.14,106.15,68000000.0
2008-06-30 18:47:00,106.145,106.15,106.13,106.15,169200000.0
2008-06-30 18:48:00,106.145,106.17,106.135,106.155,184600001.0
2008-06-30 18:49:00,106.155,106.165,106.15,106.16,148900000.0
2008-06-30 18:50:00,106.16,106.17,106.155,106.17,291400001.0
2008-06-30 18:51:00,106.17,106.18,106.165,106.165,248800000.0
2008-06-30 18:52:00,106.165,106.18,106.16,106.17,279500000.0
2008-06-30 18:53:00,106.17,106.18,106.17,106.18,255600000.0
2008-06-30 18:54:00,106.18,106.22,106.18,106.21,219100000.0
2008-06-30 18:55:00,106.21,106.21,106.19,106.2,91300000.0
2008-06-30 18:56:00,106.2,106.21,106.2,106.21,420300000.0
2008-06-30 18:57:00,106.21,106.21,106.205,106.21,77800000.0
2008-06-30 18:58:00,106.21,106.21,106.19,106.19,145800000.0
2008-06-30 18:59:00,106.19,106.2,106.17,106.18,340900000.0
2008-06-30 19:00:00,106.18,106.19,106.18,106.19,133300000.0
2008-06-30 19:01:00,106.19,106.19,106.165,106.17,409700000.0
2008-06-30 19:02:00,106.175,106.19,106.17,106.17,240400000.0
2008-06-30 19:03:00,106.17,106.17,106.16,106.17,352500000.0
2008-06-30 19:04:00,106.17,106.19,106.16,106.19,308400000.0
2008-06-30 19:05:00,106.185,106.19,106.18,106.19,383000000.0
2008-06-30 19:06:00,106.19,106.19,106.18,106.19,307299999.0
2008-06-30 19:07:00,106.19,106.19,106.18,106.19,78500000.0
2008-06-30 19:08:00,106.185,106.19,106.175,106.175,279800000.0
2008-06-30 19:09:00,106.175,106.205,106.175,106.2,323200000.0
2008-06-30 19:10:00,106.195,106.2,106.175,106.2,711300006.0
2008-06-30 19:11:00,106.195,106.2,106.195,106.2,60100000.0
2008-06-30 19:12:00,106.2,106.21,106.19,106.2,231600000.0
2008-06-30 19:13:00,106.2,106.2,106.185,106.185,230000000.0
2008-06-30 19:14:00,106.185,106.195,106.18,106.19,143599999.0
2008-06-30 19:15:00,106.185,106.185,106.185,106.185,15200000.0
2008-06-30 19:16:00,106.19,106.19,106.17,106.175,159000000.0
2008-06-30 19:17:00,106.17,106.175,106.165,106.17,243600000.0
2008-06-30 19:18:00,106.17,106.18,106.165,106.175,146400000.0
2008-06-30 19:19:00,106.175,106.19,106.175,106.19,141500000.0
2008-06-30 19:20:00,106.185,106.2,106.185,106.19,170800000.0
2008-06-30 19:21:00,106.19,106.19,106.18,106.185,143900000.0
2008-06-30 19:22:00,106.18,106.19,106.175,106.18,113600000.0
2008-06-30 19:23:00,106.18,106.19,106.17,106.185,326400000.0
2008-06-30 19:24:00,106.18,106.195,106.175,106.19,367300000.0
2008-06-30 19:25:00,106.19,106.19,106.145,106.145,315500000.0
2008-06-30 19:26:00,106.15,106.15,106.105,106.13,435100000.0
2008-06-30 19:27:00,106.12,106.14,106.12,106.135,313800000.0
2008-06-30 19:28:00,106.14,106.15,106.1,106.11,287000000.0
2008-06-30 19:29:00,106.11,106.11,106.055,106.07,512400000.0
2008-06-30 19:30:00,106.07,106.08,106.06,106.06,396299999.0
2008-06-30 19:31:00,106.065,106.115,106.065,106.1,1740400009.0
2008-06-30 19:32:00,106.09,106.1,106.08,106.09,848600011.0
2008-06-30 19:33:00,106.09,106.09,106.08,106.09,480300010.0
2008-06-30 19:34:00,106.09,106.09,106.06,106.06,689000002.0
2008-06-30 19:35:00,106.06,106.07,106.03,106.04,974500002.0
2008-06-30 19:36:00,106.04,106.04,106.0,106.0,673100000.0
2008-06-30 19:37:00,106.0,106.0,105.97,105.98,1057199997.0
2008-06-30 19:38:00,105.98,105.99,105.97,105.98,871900001.0
2008-06-30 19:39:00,105.98,105.98,105.97,105.98,473600000.0
2008-06-30 19:40:00,105.98,105.99,105.98,105.99,336700000.0
2008-06-30 19:41:00,105.99,106.0,105.98,106.0,1255099992.0
2008-06-30 19:42:00,106.0,106.02,105.96,105.96,1508200005.0
2008-06-30 19:43:00,105.96,105.97,105.96,105.96,954999998.0
2008-06-30 19:44:00,105.96,105.97,105.96,105.97,996800003.0
2008-06-30 19:45:00,105.97,106.01,105.97,106.0,716200002.0
2008-06-30 19:46:00,106.01,106.01,106.0,106.01,983400004.0
2008-06-30 19:47:00,106.01,106.03,106.01,106.02,551100000.0
2008-06-30 19:48:00,106.02,106.02,105.99,105.99,1740300000.0
2008-06-30 19:49:00,106.0,106.01,105.98,105.99,961199993.0
2008-06-30 19:50:00,105.99,106.0,105.98,106.0,1238399989.0
2008-06-30 19:51:00,106.0,106.0,105.96,105.97,1088899995.0
2008-06-30 19:52:00,105.97,105.99,105.96,105.97,633499998.0
2008-06-30 19:53:00,105.97,105.97,105.97,105.97,619399996.0
2008-06-30 19:54:00,105.97,105.98,105.97,105.97,805800000.0
2008-06-30 19:55:00,105.97,105.99,105.97,105.98,969199988.0
2008-06-30 19:56:00,105.98,106.0,105.98,106.0,1225500006.0
2008-06-30 19:57:00,106.0,106.01,105.975,105.985,484299998.0
2008-06-30 19:58:00,105.985,106.0,105.985,105.985,192800000.0
2008-06-30 19:59:00,105.985,106.0,105.985,106.0,115600000.0
2008-06-30 20:00:00,106.0,106.01,105.985,106.01,680400000.0
2008-06-30 20:01:00,106.005,106.05,106.005,106.025,604800000.0
2008-06-30 20:02:00,106.04,106.04,106.015,106.035,483400000.0
2008-06-30 20:03:00,106.04,106.05,106.025,106.025,511300000.0
2008-06-30 20:04:00,106.025,106.04,106.025,106.035,282000000.0
2008-06-30 20:05:00,106.035,106.035,106.0,106.025,293400000.0
2008-06-30 20:06:00,106.025,106.06,106.0,106.01,531600000.0
2008-06-30 20:07:00,106.01,106.02,106.0,106.015,399600000.0
2008-06-30 20:08:00,106.015,106.03,106.015,106.03,128300000.0
2008-06-30 20:09:00,106.025,106.03,106.015,106.02,79000000.0
2008-06-30 20:10:00,106.02,106.02,105.995,106.0,364900000.0
2008-06-30 20:11:00,105.995,106.0,105.98,105.985,352600000.0
2008-06-30 20:12:00,105.985,106.01,105.985,106.005,193600000.0
2008-06-30 20:13:00,106.005,106.02,106.0,106.02,204200000.0
2008-06-30 20:14:00,106.015,106.03,106.015,106.02,158900000.0
2008-06-30 20:15:00,106.02,106.03,106.015,106.02,260900000.0
2008-06-30 20:16:00,106.025,106.03,105.99,105.995,511100000.0
2008-06-30 20:17:00,106.005,106.01,105.995,106.0,377600000.0
2008-06-30 20:18:00,106.0,106.0,105.985,105.99,206400000.0
2008-06-30 20:19:00,106.0,106.02,105.99,106.0,667500000.0
2008-06-30 20:20:00,106.0,106.01,105.99,106.0,606100000.0
2008-06-30 20:21:00,106.0,106.02,105.99,106.01,328900000.0
2008-06-30 20:22:00,106.01,106.03,106.01,106.02,341900000.0
2008-06-30 20:23:00,106.02,106.02,106.0,106.02,347600000.0
2008-06-30 20:24:00,106.02,106.06,106.015,106.055,811300000.0
2008-06-30 20:25:00,106.05,106.07,106.015,106.065,542900000.0
2008-06-30 20:26:00,106.065,106.07,106.035,106.04,569600002.0
2008-06-30 20:27:00,106.04,106.05,106.035,106.05,324500000.0
2008-06-30 20:28:00,106.05,106.06,106.035,106.05,449700000.0
2008-06-30 20:29:00,106.045,106.07,106.045,106.055,801000000.0
2008-06-30 20:30:00,106.055,106.06,106.055,106.06,713400000.0
2008-06-30 20:31:00,106.06,106.07,106.025,106.04,524500000.0
2008-06-30 20:32:00,106.035,106.05,106.025,106.03,356200000.0
2008-06-30 20:33:00,106.025,106.06,106.02,106.05,374299999.0
2008-06-30 20:34:00,106.05,106.06,106.05,106.05,131700000.0
2008-06-30 20:35:00,106.05,106.05,106.035,106.035,163300000.0
2008-06-30 20:36:00,106.035,106.05,106.025,106.04,408500000.0
2008-06-30 20:37:00,106.04,106.04,106.015,106.03,438199999.0
2008-06-30 20:38:00,106.02,106.055,106.02,106.045,282200000.0
2008-06-30 20:39:00,106.05,106.07,106.045,106.045,288400000.0
2008-06-30 20:40:00,106.045,106.08,106.045,106.07,398300000.0
2008-06-30 20:41:00,106.07,106.07,106.05,106.055,246900000.0
2008-06-30 20:42:00,106.055,106.09,106.05,106.08,423600000.0
2008-06-30 20:43:00,106.09,106.09,106.075,106.08,196700000.0
2008-06-30 20:44:00,106.08,106.09,106.065,106.065,151200000.0
2008-06-30 20:45:00,106.065,106.09,106.05,106.06,515600000.0
2008-06-30 20:46:00,106.06,106.08,106.055,106.055,255700000.0
2008-06-30 20:47:00,106.055,106.08,106.055,106.065,258200000.0
2008-06-30 20:48:00,106.065,106.08,106.06,106.075,146000000.0
2008-06-30 20:49:00,106.075,106.09,106.065,106.08,481299999.0
2008-06-30 20:50:00,106.08,106.08,106.025,106.05,468400000.0
2008-06-30 20:51:00,106.05,106.07,106.045,106.045,317500000.0
2008-06-30 20:52:00,106.06,106.06,106.03,106.035,413999998.0
2008-06-30 20:53:00,106.035,106.06,106.015,106.045,647399999.0
2008-06-30 20:54:00,106.045,106.05,106.035,106.05,376000001.0
2008-06-30 20:55:00,106.05,106.06,106.045,106.05,243200000.0
2008-06-30 20:56:00,106.055,106.06,106.055,106.06,250100000.0
2008-06-30 20:57:00,106.07,106.07,106.05,106.05,162300000.0
2008-06-30 20:58:00,106.05,106.06,106.05,106.05,218100000.0
2008-06-30 20:59:00,106.05,106.055,106.015,106.025,424700000.0
2008-06-30 21:00:00,106.03,106.08,106.03,106.07,293700000.0
2008-06-30 21:01:00,106.07,106.08,106.07,106.075,40900000.0
2008-06-30 21:02:00,106.075,106.08,106.07,106.075,180600000.0
2008-06-30 21:03:00,106.075,106.08,106.07,106.08,216900000.0
2008-06-30 21:04:00,106.08,106.08,106.065,106.065,45700000.0
2008-06-30 21:05:00,106.065,106.08,106.065,106.08,70500000.0
2008-06-30 21:06:00,106.08,106.08,106.065,106.065,78100000.0
2008-06-30 21:07:00,106.065,106.09,106.065,106.075,124400000.0
2008-06-30 21:08:00,106.075,106.09,106.075,106.08,161300000.0
2008-06-30 21:09:00,106.08,106.11,106.08,106.1,280800000.0
2008-06-30 21:10:00,106.1,106.1,106.085,106.085,262100000.0
2008-06-30 21:11:00,106.085,106.09,106.08,106.085,247500000.0
2008-06-30 21:12:00,106.085,106.13,106.085,106.13,321400000.0
2008-06-30 21:13:00,106.13,106.17,106.115,106.155,792700000.0
2008-06-30 21:14:00,106.155,106.16,106.155,106.16,41500000.0
2008-06-30 21:15:00,106.16,106.17,106.15,106.15,223500000.0
2008-06-30 21:16:00,106.15,106.15,106.13,106.13,174600000.0
2008-06-30 21:17:00,106.13,106.17,106.125,106.16,268400000.0
2008-06-30 21:18:00,106.16,106.17,106.145,106.17,244800000.0
2008-06-30 21:19:00,106.17,106.17,106.15,106.15,366300000.0
2008-06-30 21:20:00,106.15,106.16,106.15,106.16,111000000.0
2008-06-30 21:21:00,106.15,106.16,106.15,106.16,103300000.0
2008-06-30 21:22:00,106.15,106.17,106.14,106.17,625700002.0
2008-06-30 21:23:00,106.17,106.18,106.17,106.18,452599999.0
2008-06-30 21:24:00,106.18,106.18,106.18,106.18,128800000.0
2008-06-30 21:25:00,106.18,106.18,106.18,106.18,71000000.0
2008-06-30 21:26:00,106.18,106.18,106.18,106.18,90300000.0
2008-06-30 21:27:00,106.18,106.18,106.18,106.18,61100000.0
2008-06-30 21:28:00,106.18,106.19,106.18,106.19,214000000.0
2008-06-30 21:29:00,106.19,106.21,106.19,106.2,472600004.0
2008-06-30 21:30:00,106.2,106.2,106.2,106.2,31600000.0
2008-06-30 21:31:00,106.195,106.195,106.18,106.18,358699998.0
2008-06-30 21:32:00,106.19,106.22,106.17,106.22,1426800008.0
2008-06-30 21:33:00,106.22,106.24,106.22,106.24,403400001.0
2008-06-30 21:34:00,106.24,106.24,106.21,106.22,670199999.0
2008-06-30 21:35:00,106.22,106.22,106.2,106.2,490400000.0
2008-06-30 21:36:00,106.2,106.21,106.2,106.21,336200000.0
2008-06-30 21:37:00,106.21,106.22,106.205,106.22,318700000.0
2008-06-30 21:38:00,106.22,106.25,106.21,106.23,620600001.0
2008-06-30 21:39:00,106.23,106.24,106.22,106.23,810299997.0
2008-06-30 21:40:00,106.23,106.23,106.23,106.23,438900001.0
2008-06-30 21:41:00,106.23,106.24,106.21,106.21,802600000.0
2008-06-30 21:42:00,106.21,106.22,106.21,106.22,346600003.0
2008-06-30 21:43:00,106.22,106.24,106.22,106.24,818700008.0
2008-06-30 21:44:00,106.235,106.24,106.22,106.22,313300000.0
2008-06-30 21:45:00,106.22,106.24,106.215,106.24,588200000.0
2008-06-30 21:46:00,106.24,106.24,106.215,106.22,596399999.0
2008-06-30 21:47:00,106.22,106.22,106.21,106.22,382600000.0
2008-06-30 21:48:00,106.21,106.22,106.19,106.2,523499999.0
2008-06-30 21:49:00,106.2,106.2,106.19,106.19,126300000.0
2008-06-30 21:50:00,106.19,106.19,106.17,106.17,697200001.0
2008-06-30 21:51:00,106.17,106.18,106.17,106.17,645499999.0
2008-06-30 21:52:00,106.17,106.18,106.17,106.17,571400008.0
2008-06-30 21:53:00,106.165,106.17,106.16,106.16,280400001.0
2008-06-30 21:54:00,106.16,106.17,106.15,106.16,880600003.0
2008-06-30 21:55:00,106.16,106.16,106.15,106.15,574900000.0
2008-06-30 21:56:00,106.15,106.16,106.13,106.14,569800000.0
2008-06-30 21:57:00,106.14,106.16,106.135,106.135,361100000.0
2008-06-30 21:58:00,106.125,106.15,106.125,106.14,212400000.0
2008-06-30 21:59:00,106.14,106.2,106.14,106.18,614999999.0
2008-06-30 22:00:00,106.19,106.19,106.17,106.17,339799998.0
2008-06-30 22:01:00,106.17,106.17,106.16,106.16,219400000.0
2008-06-30 22:02:00,106.16,106.17,106.16,106.16,171400000.0
2008-06-30 22:03:00,106.17,106.17,106.15,106.15,73799999.0
2008-06-30 22:04:00,106.16,106.17,106.16,106.16,156900000.0
2008-06-30 22:05:00,106.165,106.17,106.155,106.16,216500000.0
2008-06-30 22:06:00,106.16,106.17,106.15,106.16,192100001.0
2008-06-30 22:07:00,106.16,106.17,106.16,106.16,350300000.0
2008-06-30 22:08:00,106.16,106.17,106.16,106.16,82500001.0
2008-06-30 22:09:00,106.16,106.17,106.15,106.15,418800002.0
2008-06-30 22:10:00,106.16,106.17,106.16,106.16,245700000.0
2008-06-30 22:11:00,106.16,106.2,106.16,106.17,421400000.0
2008-06-30 22:12:00,106.19,106.19,106.17,106.18,451300000.0
2008-06-30 22:13:00,106.18,106.18,106.17,106.18,147500001.0
2008-06-30 22:14:00,106.18,106.18,106.16,106.17,113200000.0
2008-06-30 22:15:00,106.18,106.21,106.18,106.21,396400001.0
2008-06-30 22:16:00,106.21,106.21,106.17,106.18,971199998.0
2008-06-30 22:17:00,106.18,106.19,106.16,106.18,384200000.0
2008-06-30 22:18:00,106.18,106.18,106.16,106.16,182800000.0
2008-06-30 22:19:00,106.16,106.17,106.16,106.17,81900000.0
2008-06-30 22:20:00,106.17,106.17,106.17,106.17,73400000.0
2008-06-30 22:21:00,106.17,106.19,106.17,106.17,408499999.0
2008-06-30 22:22:00,106.17,106.18,106.17,106.18,230000000.0
2008-06-30 22:23:00,106.18,106.2,106.17,106.17,334900000.0
2008-06-30 22:24:00,106.18,106.18,106.155,106.16,402000000.0
2008-06-30 22:25:00,106.16,106.17,106.16,106.16,382400000.0
2008-06-30 22:26:00,106.16,106.17,106.16,106.16,110200000.0
2008-06-30 22:27:00,106.16,106.17,106.16,106.16,227600000.0
2008-06-30 22:28:00,106.16,106.17,106.16,106.17,313100004.0
2008-06-30 22:29:00,106.17,106.18,106.16,106.18,420799999.0
2008-06-30 22:30:00,106.18,106.23,106.18,106.2,649199998.0
2008-06-30 22:31:00,106.2,106.2,106.19,106.2,769500005.0
2008-06-30 22:32:00,106.21,106.23,106.2,106.22,839400004.0
2008-06-30 22:33:00,106.22,106.22,106.21,106.21,218099998.0
2008-06-30 22:34:00,106.21,106.21,106.2,106.2,640500000.0
2008-06-30 22:35:00,106.21,106.22,106.21,106.21,147700000.0
2008-06-30 22:36:00,106.22,106.23,106.21,106.22,200500000.0
2008-06-30 22:37:00,106.22,106.24,106.215,106.22,317500000.0
2008-06-30 22:38:00,106.22,106.22,106.16,106.18,635999995.0
2008-06-30 22:39:00,106.18,106.22,106.17,106.19,251700000.0
2008-06-30 22:40:00,106.19,106.2,106.19,106.2,23400000.0
2008-06-30 22:41:00,106.2,106.22,106.2,106.21,128300000.0
2008-06-30 22:42:00,106.2,106.2,106.2,106.2,39000000.0
2008-06-30 22:43:00,106.19,106.19,106.19,106.19,55600000.0
2008-06-30 22:44:00,106.19,106.19,106.16,106.16,263800000.0
2008-06-30 22:45:00,106.16,106.18,106.13,106.14,305800000.0
2008-06-30 22:46:00,106.14,106.15,106.14,106.14,1236100002.0
2008-06-30 22:47:00,106.14,106.155,106.14,106.15,149400000.0
2008-06-30 22:48:00,106.16,106.17,106.16,106.17,403200000.0
2008-06-30 22:49:00,106.17,106.18,106.17,106.17,66200000.0
2008-06-30 22:50:00,106.17,106.18,106.17,106.18,5800000.0
2008-06-30 22:51:00,106.18,106.21,106.17,106.18,422199997.0
2008-06-30 22:52:00,106.18,106.215,106.17,106.2,249100000.0
2008-06-30 22:53:00,106.2,106.21,106.17,106.19,167100000.0
2008-06-30 22:54:00,106.185,106.2,106.18,106.185,227800000.0
2008-06-30 22:55:00,106.185,106.19,106.18,106.18,110300000.0
2008-06-30 22:56:00,106.18,106.21,106.175,106.195,353200000.0
2008-06-30 22:57:00,106.2,106.21,106.2,106.21,79700000.0
2008-06-30 22:58:00,106.21,106.21,106.21,106.21,175800000.0
2008-06-30 22:59:00,106.21,106.21,106.19,106.19,161800000.0
2008-06-30 23:00:00,106.19,106.19,106.16,106.19,220799993.0
2008-06-30 23:02:00,106.19,106.19,106.18,106.19,38400000.0
2008-06-30 23:03:00,106.185,106.185,106.17,106.17,30800000.0
2008-06-30 23:04:00,106.17,106.18,106.17,106.17,30700000.0
2008-06-30 23:05:00,106.17,106.17,106.14,106.16,86100000.0
2008-06-30 23:06:00,106.16,106.16,106.125,106.135,47800000.0
2008-06-30 23:07:00,106.135,106.135,106.11,106.13,64000000.0
2008-06-30 23:08:00,106.13,106.13,106.1,106.1,66900000.0
2008-06-30 23:09:00,106.1,106.1,106.015,106.035,80400000.0
2008-06-30 23:10:00,106.04,106.05,106.035,106.035,24600000.0
2008-06-30 23:11:00,106.04,106.05,106.035,106.035,37200000.0
2008-06-30 23:12:00,106.045,106.08,106.045,106.08,41200000.0
2008-06-30 23:13:00,106.08,106.08,106.07,106.08,12000000.0
2008-06-30 23:14:00,106.1,106.1,106.06,106.06,7600000.0
2008-06-30 23:15:00,106.06,106.085,106.06,106.06,85200000.0
2008-06-30 23:16:00,106.06,106.08,106.06,106.07,44400000.0
2008-06-30 23:17:00,106.07,106.075,106.055,106.065,38000000.0
2008-06-30 23:18:00,106.06,106.06,106.06,106.06,5400000.0
2008-06-30 23:19:00,106.06,106.075,106.06,106.075,49200000.0
2008-06-30 23:20:00,106.075,106.075,106.065,106.07,39900000.0
2008-06-30 23:21:00,106.085,106.095,106.075,106.095,103500000.0
2008-06-30 23:22:00,106.09,106.1,106.09,106.1,20800000.0
2008-06-30 23:23:00,106.095,106.1,106.095,106.095,3000000.0
2008-06-30 23:24:00,106.1,106.1,106.095,106.095,4000000.0
2008-06-30 23:25:00,106.095,106.12,106.095,106.12,19000000.0
2008-06-30 23:26:00,106.12,106.12,106.105,106.105,9800000.0
2008-06-30 23:27:00,106.09,106.09,106.09,106.09,88699998.0
2008-06-30 23:28:00,106.09,106.1,106.075,106.1,16500000.0
2008-06-30 23:29:00,106.09,106.095,106.09,106.095,4400000.0
2008-06-30 23:30:00,106.09,106.095,106.09,106.09,17400000.0
2008-06-30 23:31:00,106.09,106.11,106.09,106.11,49500000.0
2008-06-30 23:33:00,106.11,106.11,106.09,106.1,35300000.0
2008-06-30 23:34:00,106.1,106.1,106.1,106.1,9600000.0
2008-06-30 23:36:00,106.1,106.105,106.1,106.1,60000000.0
2008-06-30 23:37:00,106.1,106.1,106.09,106.09,41800000.0
2008-06-30 23:38:00,106.09,106.12,106.09,106.105,341400001.0
2008-06-30 23:39:00,106.11,106.125,106.095,106.12,77300000.0
2008-06-30 23:40:00,106.12,106.12,106.1,106.1,55000000.0
2008-06-30 23:41:00,106.1,106.105,106.1,106.1,73700000.0
2008-06-30 23:42:00,106.1,106.1,106.1,106.1,45000000.0
2008-06-30 23:43:00,106.1,106.1,106.1,106.1,19300000.0
2008-06-30 23:44:00,106.1,106.1,106.1,106.1,17000000.0
2008-06-30 23:45:00,106.09,106.125,106.09,106.105,122399996.0
2008-06-30 23:46:00,106.1,106.1,106.1,106.1,50800000.0
2008-06-30 23:47:00,106.1,106.1,106.1,106.1,81400000.0
2008-06-30 23:48:00,106.1,106.1,106.09,106.09,39500000.0
2008-06-30 23:50:00,106.09,106.09,106.09,106.09,1000000.0
2008-06-30 23:51:00,106.085,106.1,106.085,106.1,20400000.0
2008-06-30 23:52:00,106.09,106.1,106.07,106.075,156600000.0
2008-06-30 23:53:00,106.07,106.07,106.05,106.06,192400000.0
2008-06-30 23:54:00,106.06,106.06,106.05,106.06,124100000.0
2008-06-30 23:55:00,106.06,106.06,106.06,106.06,76800000.0
2008-06-30 23:57:00,106.06,106.07,106.06,106.07,116200000.0
2008-06-30 23:58:00,106.07,106.08,106.07,106.08,124100000.0
2008-06-30 23:59:00,106.08,106.08,106.06,106.07,191399996.0
2008-07-01 00:00:00,106.07,106.09,106.07,106.07,249600000.0
2008-07-01 00:01:00,106.07,106.08,106.06,106.08,226600004.0
2008-07-01 00:02:00,106.08,106.08,106.07,106.07,59200000.0
2008-07-01 00:03:00,106.07,106.08,106.07,106.08,254200000.0
2008-07-01 00:04:00,106.08,106.09,106.08,106.09,134400000.0
2008-07-01 00:05:00,106.09,106.11,106.09,106.11,363800006.0
2008-07-01 00:06:00,106.11,106.12,106.08,106.11,555400008.0
2008-07-01 00:07:00,106.12,106.13,106.09,106.13,523300004.0
2008-07-01 00:08:00,106.12,106.145,106.12,106.14,488100007.0
2008-07-01 00:09:00,106.14,106.16,106.12,106.12,806900011.0
2008-07-01 00:10:00,106.12,106.12,106.1,106.1,394200001.0
2008-07-01 00:11:00,106.1,106.1,106.085,106.095,156200000.0
2008-07-01 00:12:00,106.095,106.095,106.065,106.07,220900000.0
2008-07-01 00:13:00,106.07,106.07,106.055,106.055,149800000.0
2008-07-01 00:14:00,106.055,106.055,106.055,106.055,7000000.0
2008-07-01 00:15:00,106.055,106.07,106.055,106.06,204800000.0
2008-07-01 00:16:00,106.06,106.1,106.055,106.09,293300000.0
2008-07-01 00:17:00,106.09,106.09,106.085,106.085,39600000.0
2008-07-01 00:18:00,106.085,106.1,106.085,106.09,38100000.0
2008-07-01 00:19:00,106.09,106.09,106.09,106.09,19200000.0
2008-07-01 00:20:00,106.09,106.09,106.09,106.09,9800000.0
2008-07-01 00:24:00,106.08,106.09,106.08,106.09,91500001.0
2008-07-01 00:26:00,106.08,106.08,106.08,106.08,9600000.0
2008-07-01 00:27:00,106.08,106.08,106.08,106.08,4800000.0
2008-07-01 00:28:00,106.09,106.095,106.07,106.09,189200001.0
2008-07-01 00:30:00,106.09,106.09,106.09,106.09,19200000.0
2008-07-01 00:31:00,106.09,106.09,106.09,106.09,31500000.0
2008-07-01 00:32:00,106.09,106.09,106.08,106.08,32500000.0
2008-07-01 00:33:00,106.08,106.085,106.08,106.085,164299999.0
2008-07-01 00:34:00,106.085,106.09,106.085,106.085,48700000.0
2008-07-01 00:35:00,106.085,106.09,106.085,106.085,49000000.0
2008-07-01 00:36:00,106.09,106.09,106.08,106.085,32000001.0
2008-07-01 00:37:00,106.085,106.09,106.085,106.085,5800000.0
2008-07-01 00:38:00,106.085,106.09,106.085,106.085,36100000.0
2008-07-01 00:40:00,106.085,106.085,106.085,106.085,4000000.0
2008-07-01 00:41:00,106.085,106.09,106.085,106.09,13800000.0
2008-07-01 00:42:00,106.09,106.095,106.09,106.09,42800000.0
2008-07-01 00:43:00,106.09,106.105,106.09,106.09,181699999.0
2008-07-01 00:44:00,106.09,106.09,106.09,106.09,40799999.0
2008-07-01 00:45:00,106.095,106.095,106.095,106.095,1000000.0
2008-07-01 00:46:00,106.1,106.105,106.095,106.105,88600000.0
2008-07-01 00:47:00,106.1,106.1,106.1,106.1,54400001.0
2008-07-01 00:49:00,106.1,106.105,106.1,106.1,90800000.0
2008-07-01 00:50:00,106.105,106.105,106.105,106.105,1000000.0
2008-07-01 00:51:00,106.11,106.125,106.11,106.125,61500000.0
2008-07-01 00:52:00,106.125,106.13,106.12,106.125,183600000.0
2008-07-01 00:53:00,106.135,106.145,106.13,106.13,151399999.0
2008-07-01 00:54:00,106.13,106.13,106.12,106.125,104099999.0
2008-07-01 00:55:00,106.13,106.13,106.13,106.13,21600000.0
2008-07-01 00:56:00,106.13,106.13,106.105,106.105,146400000.0
2008-07-01 00:57:00,106.11,106.11,106.105,106.11,66400000.0
2008-07-01 00:58:00,106.11,106.115,106.105,106.115,56900000.0
2008-07-01 00:59:00,106.125,106.13,106.12,106.125,98600000.0
2008-07-01 01:00:00,106.13,106.16,106.12,106.155,305200001.0
2008-07-01 01:01:00,106.15,106.15,106.15,106.15,37100000.0
2008-07-01 01:02:00,106.15,106.15,106.15,106.15,19400000.0
2008-07-01 01:03:00,106.15,106.15,106.13,106.13,96200000.0
2008-07-01 01:04:00,106.13,106.14,106.13,106.13,189600000.0
2008-07-01 01:05:00,106.125,106.13,106.12,106.12,295700000.0
2008-07-01 01:06:00,106.125,106.13,106.12,106.12,171200000.0
2008-07-01 01:07:00,106.125,106.14,106.125,106.14,331100001.0
2008-07-01 01:08:00,106.14,106.14,106.13,106.13,273000000.0
2008-07-01 01:09:00,106.13,106.13,106.12,106.12,584300004.0
2008-07-01 01:10:00,106.12,106.14,106.12,106.13,434799998.0
2008-07-01 01:11:00,106.135,106.17,106.135,106.14,346499999.0
2008-07-01 01:12:00,106.145,106.15,106.13,106.13,320300001.0
2008-07-01 01:13:00,106.13,106.14,106.13,106.14,279800000.0
2008-07-01 01:14:00,106.14,106.15,106.14,106.14,147800000.0
2008-07-01 01:15:00,106.14,106.15,106.14,106.15,206100000.0
2008-07-01 01:16:00,106.15,106.15,106.14,106.15,228300002.0
2008-07-01 01:17:00,106.15,106.15,106.15,106.15,301800002.0
2008-07-01 01:18:00,106.15,106.15,106.15,106.15,88699998.0
2008-07-01 01:19:00,106.15,106.17,106.15,106.16,210200000.0
2008-07-01 01:20:00,106.16,106.17,106.16,106.16,260100001.0
2008-07-01 01:21:00,106.16,106.18,106.16,106.18,412300001.0
2008-07-01 01:22:00,106.18,106.18,106.17,106.17,173300001.0
2008-07-01 01:23:00,106.17,106.17,106.17,106.17,131200000.0
2008-07-01 01:24:00,106.17,106.18,106.16,106.16,374500000.0
2008-07-01 01:25:00,106.16,106.17,106.15,106.15,505500004.0
2008-07-01 01:26:00,106.15,106.17,106.15,106.17,675600001.0
2008-07-01 01:27:00,106.17,106.17,106.16,106.16,264400002.0
2008-07-01 01:28:00,106.16,106.16,106.15,106.15,472200000.0
2008-07-01 01:29:00,106.15,106.16,106.15,106.16,579600003.0
2008-07-01 01:30:00,106.16,106.16,106.15,106.16,671200006.0
2008-07-01 01:31:00,106.16,106.16,106.16,106.16,279300001.0
2008-07-01 01:32:00,106.16,106.16,106.16,106.16,17500000.0
2008-07-01 01:33:00,106.16,106.17,106.16,106.17,186100002.0
2008-07-01 01:34:00,106.17,106.17,106.17,106.17,189600000.0
2008-07-01 01:35:00,106.17,106.2,106.17,106.18,741000005.0
2008-07-01 01:36:00,106.18,106.18,106.18,106.18,280700002.0
2008-07-01 01:37:00,106.18,106.22,106.18,106.215,608400004.0
2008-07-01 01:38:00,106.22,106.22,106.17,106.17,714200002.0
2008-07-01 01:39:00,106.17,106.17,106.16,106.16,709600004.0
2008-07-01 01:40:00,106.16,106.17,106.15,106.17,567800000.0
2008-07-01 01:41:00,106.17,106.17,106.165,106.17,112000000.0
2008-07-01 01:42:00,106.17,106.17,106.155,106.16,241700000.0
2008-07-01 01:43:00,106.165,106.175,106.165,106.17,149700000.0
2008-07-01 01:44:00,106.17,106.18,106.165,106.18,464700000.0
2008-07-01 01:45:00,106.18,106.18,106.18,106.18,50100000.0
2008-07-01 01:46:00,106.17,106.18,106.16,106.16,281499999.0
2008-07-01 01:47:00,106.16,106.17,106.16,106.16,264500001.0
2008-07-01 01:48:00,106.16,106.16,106.16,106.16,289900000.0
2008-07-01 01:49:00,106.16,106.17,106.14,106.15,658600000.0
2008-07-01 01:50:00,106.15,106.16,106.025,106.04,1902100002.0
2008-07-01 01:51:00,106.04,106.065,106.03,106.06,1595839994.0
2008-07-01 01:52:00,106.06,106.07,106.02,106.02,1198200000.0
2008-07-01 01:53:00,106.02,106.05,106.015,106.045,978600002.0
2008-07-01 01:54:00,106.045,106.05,106.03,106.045,576900002.0
2008-07-01 01:55:00,106.04,106.04,106.005,106.005,717200000.0
2008-07-01 01:56:00,106.0,106.01,105.98,106.01,866900002.0
2008-07-01 01:57:00,106.02,106.07,106.01,106.06,685739997.0
2008-07-01 01:58:00,106.06,106.07,106.045,106.05,987599998.0
2008-07-01 01:59:00,106.05,106.05,106.02,106.04,828799999.0
2008-07-01 02:00:00,106.04,106.05,106.02,106.025,894899993.0
2008-07-01 02:01:00,106.025,106.025,105.98,105.99,664899996.0
2008-07-01 02:02:00,105.985,106.01,105.96,106.0,795299998.0
2008-07-01 02:03:00,106.0,106.04,106.0,106.04,779100001.0
2008-07-01 02:04:00,106.04,106.04,106.02,106.03,430200000.0
2008-07-01 02:05:00,106.03,106.08,106.03,106.08,236600000.0
2008-07-01 02:06:00,106.08,106.08,106.055,106.06,241300000.0
2008-07-01 02:07:00,106.06,106.115,106.06,106.09,356900000.0
2008-07-01 02:08:00,106.09,106.105,106.07,106.075,431000000.0
2008-07-01 02:09:00,106.075,106.075,106.05,106.05,205400000.0
2008-07-01 02:10:00,106.055,106.06,106.045,106.045,199000000.0
2008-07-01 02:11:00,106.045,106.045,106.025,106.035,169900000.0
2008-07-01 02:12:00,106.035,106.075,106.03,106.06,270400000.0
2008-07-01 02:13:00,106.06,106.06,106.045,106.06,109900000.0
2008-07-01 02:14:00,106.065,106.09,106.065,106.08,87700000.0
2008-07-01 02:15:00,106.08,106.08,106.07,106.075,54000000.0
2008-07-01 02:16:00,106.07,106.085,106.07,106.08,96500000.0
2008-07-01 02:17:00,106.08,106.105,106.08,106.1,189900000.0
2008-07-01 02:18:00,106.105,106.11,106.085,106.105,355099999.0
2008-07-01 02:19:00,106.1,106.105,106.085,106.1,128300000.0
2008-07-01 02:20:00,106.095,106.095,106.08,106.095,463299999.0
2008-07-01 02:21:00,106.1,106.155,106.095,106.135,797700003.0
2008-07-01 02:22:00,106.135,106.16,106.135,106.145,133800000.0
2008-07-01 02:23:00,106.145,106.15,106.115,106.125,504899999.0
2008-07-01 02:24:00,106.125,106.13,106.115,106.115,348999997.0
2008-07-01 02:25:00,106.115,106.14,106.115,106.135,295100000.0
2008-07-01 02:26:00,106.14,106.17,106.14,106.155,520700000.0
2008-07-01 02:27:00,106.155,106.16,106.145,106.145,94600000.0
2008-07-01 02:28:00,106.145,106.16,106.145,106.155,96200000.0
2008-07-01 02:29:00,106.155,106.16,106.13,106.15,358300002.0
2008-07-01 02:30:00,106.15,106.16,106.13,106.13,193000000.0
2008-07-01 02:31:00,106.13,106.13,106.1,106.13,310300000.0
2008-07-01 02:32:00,106.13,106.135,106.12,106.13,83900000.0
2008-07-01 02:33:00,106.13,106.13,106.12,106.12,74000000.0
2008-07-01 02:34:00,106.115,106.125,106.11,106.12,180600000.0
2008-07-01 02:35:00,106.12,106.135,106.12,106.13,64500000.0
2008-07-01 02:36:00,106.135,106.14,106.13,106.135,138600000.0
2008-07-01 02:37:00,106.14,106.14,106.125,106.13,173100000.0
2008-07-01 02:38:00,106.13,106.14,106.13,106.14,57900000.0
2008-07-01 02:39:00,106.14,106.15,106.135,106.145,165700000.0
2008-07-01 02:40:00,106.15,106.16,106.15,106.15,124300000.0
2008-07-01 02:41:00,106.155,106.16,106.15,106.16,231100000.0
2008-07-01 02:42:00,106.16,106.165,106.15,106.16,363100000.0
2008-07-01 02:43:00,106.16,106.17,106.155,106.17,293100000.0
2008-07-01 02:44:00,106.17,106.17,106.155,106.155,108300000.0
2008-07-01 02:45:00,106.155,106.155,106.155,106.155,12100000.0
2008-07-01 02:46:00,106.155,106.155,106.155,106.155,3400000.0
2008-07-01 02:47:00,106.155,106.16,106.15,106.155,77100000.0
2008-07-01 02:48:00,106.16,106.16,106.15,106.16,142400000.0
2008-07-01 02:49:00,106.16,106.21,106.16,106.21,398799999.0
2008-07-01 02:50:00,106.21,106.21,106.195,106.21,171300000.0
2008-07-01 02:51:00,106.205,106.21,106.185,106.205,441400002.0
2008-07-01 02:52:00,106.205,106.205,106.195,106.195,104200000.0
2008-07-01 02:53:00,106.195,106.21,106.185,106.2,188100000.0
2008-07-01 02:54:00,106.205,106.22,106.205,106.22,155100000.0
2008-07-01 02:55:00,106.225,106.225,106.205,106.22,703260000.0
2008-07-01 02:56:00,106.22,106.22,106.2,106.2,556780000.0
2008-07-01 02:57:00,106.21,106.22,106.205,106.22,497480000.0
2008-07-01 02:58:00,106.215,106.24,106.215,106.23,712300001.0
2008-07-01 02:59:00,106.23,106.23,106.21,106.21,332859999.0
2008-07-01 03:00:00,106.21,106.21,106.19,106.19,322600000.0
2008-07-01 03:01:00,106.185,106.2,106.18,106.2,177400000.0
2008-07-01 03:02:00,106.2,106.2,106.19,106.19,116500001.0
2008-07-01 03:03:00,106.185,106.19,106.185,106.19,58480000.0
2008-07-01 03:04:00,106.19,106.19,106.18,106.185,291099999.0
2008-07-01 03:05:00,106.18,106.195,106.18,106.195,69300000.0
2008-07-01 03:06:00,106.19,106.195,106.185,106.19,67600000.0
2008-07-01 03:07:00,106.185,106.195,106.185,106.19,81000000.0
2008-07-01 03:08:00,106.19,106.205,106.19,106.205,371400001.0
2008-07-01 03:09:00,106.205,106.205,106.19,106.2,124200000.0
2008-07-01 03:10:00,106.2,106.2,106.18,106.19,405100000.0
2008-07-01 03:11:00,106.195,106.195,106.19,106.19,17400000.0
2008-07-01 03:12:00,106.19,106.19,106.19,106.19,10900000.0
2008-07-01 03:13:00,106.19,106.19,106.185,106.19,88000000.0
2008-07-01 03:14:00,106.185,106.2,106.185,106.195,241600004.0
2008-07-01 03:15:00,106.195,106.215,106.195,106.21,100599999.0
2008-07-01 03:16:00,106.22,106.23,106.21,106.23,129900000.0
2008-07-01 03:17:00,106.225,106.25,106.22,106.23,640599999.0
2008-07-01 03:18:00,106.23,106.25,106.22,106.25,419700000.0
2008-07-01 03:19:00,106.25,106.27,106.25,106.27,200800000.0
2008-07-01 03:20:00,106.27,106.27,106.25,106.27,682700000.0
2008-07-01 03:21:00,106.27,106.27,106.255,106.26,122000001.0
2008-07-01 03:22:00,106.26,106.265,106.26,106.26,38000000.0
2008-07-01 03:23:00,106.27,106.27,106.26,106.27,217200000.0
2008-07-01 03:24:00,106.27,106.28,106.265,106.275,71900000.0
2008-07-01 03:25:00,106.28,106.34,106.28,106.33,991300001.0
2008-07-01 03:26:00,106.33,106.39,106.33,106.39,886100000.0
2008-07-01 03:27:00,106.38,106.38,106.32,106.34,1098000000.0
2008-07-01 03:28:00,106.34,106.35,106.33,106.35,697600000.0
2008-07-01 03:29:00,106.35,106.35,106.33,106.33,833100000.0
2008-07-01 03:30:00,106.33,106.34,106.32,106.34,232900000.0
2008-07-01 03:31:00,106.34,106.35,106.33,106.34,531800002.0
2008-07-01 03:32:00,106.34,106.35,106.33,106.33,619900004.0
2008-07-01 03:33:00,106.335,106.34,106.325,106.33,450300004.0
2008-07-01 03:34:00,106.33,106.33,106.32,106.32,387600001.0
2008-07-01 03:35:00,106.32,106.35,106.32,106.34,669600000.0
2008-07-01 03:36:00,106.335,106.35,106.335,106.35,719199997.0
2008-07-01 03:37:00,106.35,106.35,106.34,106.34,137600001.0
2008-07-01 03:38:00,106.34,106.34,106.32,106.33,502099999.0
2008-07-01 03:39:00,106.33,106.34,106.32,106.33,517300004.0
2008-07-01 03:40:00,106.33,106.34,106.32,106.33,642500002.0
2008-07-01 03:41:00,106.33,106.33,106.29,106.29,442700000.0
2008-07-01 03:42:00,106.29,106.31,106.29,106.29,631500001.0
2008-07-01 03:43:00,106.29,106.3,106.29,106.29,238499999.0
2008-07-01 03:44:00,106.29,106.29,106.29,106.29,16200000.0
2008-07-01 03:45:00,106.29,106.29,106.28,106.28,161900001.0
2008-07-01 03:46:00,106.28,106.28,106.26,106.27,631300001.0
2008-07-01 03:47:00,106.27,106.27,106.25,106.25,469500000.0
2008-07-01 03:48:00,106.255,106.27,106.25,106.27,440900001.0
2008-07-01 03:49:00,106.27,106.27,106.26,106.265,333600001.0
2008-07-01 03:50:00,106.265,106.28,106.25,106.26,497300003.0
2008-07-01 03:51:00,106.25,106.26,106.25,106.26,142700000.0
2008-07-01 03:52:00,106.26,106.26,106.25,106.255,77300000.0
2008-07-01 03:53:00,106.26,106.26,106.26,106.26,16200000.0
2008-07-01 03:54:00,106.26,106.26,106.25,106.26,86600000.0
2008-07-01 03:55:00,106.26,106.27,106.26,106.26,174700000.0
2008-07-01 03:56:00,106.26,106.27,106.26,106.26,339600000.0
2008-07-01 03:57:00,106.265,106.27,106.26,106.27,162000000.0
2008-07-01 03:58:00,106.27,106.27,106.26,106.26,71800000.0
2008-07-01 03:59:00,106.26,106.285,106.26,106.28,394899999.0
2008-07-01 04:00:00,106.28,106.29,106.27,106.27,726700000.0
2008-07-01 04:01:00,106.27,106.27,106.26,106.26,295300001.0
2008-07-01 04:02:00,106.26,106.27,106.22,106.22,1067000004.0
2008-07-01 04:03:00,106.22,106.23,106.21,106.21,529599997.0
2008-07-01 04:04:00,106.21,106.22,106.21,106.22,234799999.0
2008-07-01 04:05:00,106.225,106.23,106.22,106.225,452600001.0
2008-07-01 04:06:00,106.225,106.24,106.225,106.235,125000000.0
2008-07-01 04:07:00,106.24,106.25,106.24,106.25,242300004.0
2008-07-01 04:08:00,106.25,106.27,106.25,106.25,227200000.0
2008-07-01 04:09:00,106.25,106.26,106.24,106.26,521499998.0
2008-07-01 04:10:00,106.26,106.26,106.24,106.25,167299998.0
2008-07-01 04:11:00,106.25,106.26,106.25,106.26,322600000.0
2008-07-01 04:12:00,106.26,106.27,106.25,106.27,621599997.0
2008-07-01 04:13:00,106.27,106.27,106.26,106.27,254000001.0
2008-07-01 04:14:00,106.27,106.28,106.27,106.28,105700000.0
2008-07-01 04:15:00,106.28,106.28,106.26,106.27,636499996.0
2008-07-01 04:16:00,106.27,106.27,106.26,106.26,133200001.0
2008-07-01 04:17:00,106.26,106.28,106.25,106.27,628599994.0
2008-07-01 04:18:00,106.27,106.29,106.27,106.285,886699996.0
2008-07-01 04:19:00,106.3,106.3,106.27,106.28,1196200001.0
2008-07-01 04:20:00,106.28,106.28,106.28,106.28,265800000.0
2008-07-01 04:21:00,106.28,106.28,106.28,106.28,140700000.0
2008-07-01 04:23:00,106.28,106.28,106.28,106.28,25800000.0
2008-07-01 04:25:00,106.28,106.28,106.27,106.27,72000000.0
2008-07-01 04:27:00,106.27,106.27,106.25,106.255,348999998.0
2008-07-01 04:28:00,106.26,106.26,106.245,106.25,129300000.0
2008-07-01 04:29:00,106.25,106.25,106.24,106.24,78100000.0
2008-07-01 04:30:00,106.245,106.25,106.23,106.25,904199998.0
2008-07-01 04:31:00,106.25,106.25,106.23,106.24,445100001.0
2008-07-01 04:32:00,106.24,106.24,106.23,106.23,152400001.0
2008-07-01 04:33:00,106.23,106.24,106.21,106.22,544900002.0
2008-07-01 04:34:00,106.22,106.22,106.2,106.22,564899999.0
2008-07-01 04:35:00,106.22,106.22,106.21,106.22,266299999.0
2008-07-01 04:36:00,106.22,106.22,106.22,106.22,11500000.0
2008-07-01 04:37:00,106.22,106.22,106.2,106.21,176200000.0
2008-07-01 04:38:00,106.21,106.22,106.205,106.21,237900001.0
2008-07-01 04:39:00,106.21,106.22,106.21,106.215,676600000.0
2008-07-01 04:40:00,106.22,106.23,106.215,106.23,301400000.0
2008-07-01 04:41:00,106.23,106.24,106.225,106.23,341800002.0
2008-07-01 04:42:00,106.23,106.25,106.23,106.245,198899998.0
2008-07-01 04:43:00,106.245,106.25,106.24,106.245,422199995.0
2008-07-01 04:44:00,106.24,106.25,106.24,106.25,241900002.0
2008-07-01 04:45:00,106.25,106.25,106.25,106.25,25400000.0
2008-07-01 04:46:00,106.25,106.26,106.24,106.25,281000000.0
2008-07-01 04:47:00,106.25,106.25,106.24,106.25,305099999.0
2008-07-01 04:48:00,106.25,106.25,106.24,106.24,348100000.0
2008-07-01 04:49:00,106.24,106.25,106.24,106.24,496100001.0
2008-07-01 04:51:00,106.24,106.24,106.23,106.23,196200000.0
2008-07-01 04:52:00,106.23,106.23,106.22,106.22,144600002.0
2008-07-01 04:53:00,106.22,106.22,106.19,106.2,693300001.0
2008-07-01 04:54:00,106.2,106.21,106.2,106.21,168100000.0
2008-07-01 04:55:00,106.2,106.21,106.19,106.21,396900000.0
2008-07-01 04:56:00,106.21,106.21,106.2,106.2,209700000.0
2008-07-01 04:57:00,106.2,106.2,106.19,106.19,130200000.0
2008-07-01 04:58:00,106.19,106.19,106.17,106.175,182400000.0
2008-07-01 04:59:00,106.175,106.175,106.14,106.14,662199998.0
2008-07-01 05:00:00,106.14,106.18,106.14,106.175,208200000.0
2008-07-01 05:01:00,106.17,106.21,106.17,106.205,536799998.0
2008-07-01 05:02:00,106.205,106.21,106.2,106.21,330399998.0
2008-07-01 05:03:00,106.21,106.21,106.195,106.195,121899999.0
2008-07-01 05:04:00,106.195,106.2,106.195,106.195,52000000.0
2008-07-01 05:05:00,106.195,106.195,106.17,106.17,381399998.0
2008-07-01 05:06:00,106.17,106.18,106.16,106.16,174200001.0
2008-07-01 05:07:00,106.16,106.165,106.16,106.16,108600000.0
2008-07-01 05:08:00,106.16,106.17,106.16,106.17,109600000.0
2008-07-01 05:09:00,106.17,106.17,106.16,106.16,410200000.0
2008-07-01 05:10:00,106.16,106.18,106.16,106.18,423100000.0
2008-07-01 05:12:00,106.185,106.19,106.185,106.19,62900000.0
2008-07-01 05:13:00,106.19,106.19,106.18,106.185,71800000.0
2008-07-01 05:14:00,106.185,106.19,106.185,106.185,44200000.0
2008-07-01 05:16:00,106.185,106.185,106.185,106.185,1000000.0
2008-07-01 05:17:00,106.185,106.19,106.18,106.19,44300000.0
2008-07-01 05:18:00,106.19,106.19,106.18,106.19,191700000.0
2008-07-01 05:19:00,106.19,106.19,106.18,106.18,139499998.0
2008-07-01 05:20:00,106.175,106.18,106.17,106.175,269599999.0
2008-07-01 05:21:00,106.185,106.19,106.175,106.175,121300000.0
2008-07-01 05:22:00,106.18,106.18,106.17,106.17,185000000.0
2008-07-01 05:23:00,106.17,106.175,106.16,106.16,291299999.0
2008-07-01 05:24:00,106.165,106.165,106.165,106.165,1000000.0
2008-07-01 05:25:00,106.16,106.17,106.16,106.16,180399998.0
2008-07-01 05:26:00,106.16,106.165,106.16,106.16,75900000.0
2008-07-01 05:27:00,106.16,106.16,106.12,106.12,352799999.0
2008-07-01 05:28:00,106.12,106.13,106.12,106.12,168300000.0
2008-07-01 05:29:00,106.125,106.13,106.095,106.095,664800001.0
2008-07-01 05:30:00,106.09,106.11,106.07,106.105,1115100002.0
2008-07-01 05:31:00,106.11,106.11,106.1,106.11,286700001.0
2008-07-01 05:32:00,106.11,106.11,106.1,106.1,257300000.0
2008-07-01 05:33:00,106.105,106.105,106.1,106.1,67900000.0
2008-07-01 05:34:00,106.1,106.1,106.09,106.09,65200000.0
2008-07-01 05:35:00,106.09,106.1,106.07,106.08,895899998.0
2008-07-01 05:36:00,106.08,106.09,106.07,106.08,327699999.0
2008-07-01 05:37:00,106.09,106.09,106.085,106.085,103500000.0
2008-07-01 05:38:00,106.08,106.1,106.08,106.1,104900000.0
2008-07-01 05:39:00,106.095,106.1,106.09,106.09,108400000.0
2008-07-01 05:40:00,106.09,106.095,106.09,106.095,70599999.0
2008-07-01 05:41:00,106.1,106.1,106.095,106.1,81900000.0
2008-07-01 05:42:00,106.1,106.115,106.1,106.115,101899999.0
2008-07-01 05:43:00,106.11,106.13,106.11,106.12,179999999.0
2008-07-01 05:44:00,106.12,106.12,106.11,106.12,98999999.0
2008-07-01 05:45:00,106.12,106.14,106.12,106.135,197400002.0
2008-07-01 05:46:00,106.14,106.14,106.13,106.13,70800000.0
2008-07-01 05:47:00,106.13,106.13,106.115,106.115,88200001.0
2008-07-01 05:48:00,106.115,106.14,106.115,106.14,127800000.0
2008-07-01 05:49:00,106.14,106.14,106.13,106.14,393300001.0
2008-07-01 05:50:00,106.135,106.14,106.125,106.13,319300001.0
2008-07-01 05:51:00,106.13,106.135,106.13,106.13,69000002.0
2008-07-01 05:52:00,106.135,106.14,106.13,106.13,160300000.0
2008-07-01 05:53:00,106.13,106.13,106.115,106.115,151799999.0
2008-07-01 05:54:00,106.12,106.125,106.12,106.12,159499998.0
2008-07-01 05:55:00,106.12,106.12,106.1,106.1,220899999.0
2008-07-01 05:56:00,106.1,106.11,106.09,106.1,309400002.0
2008-07-01 05:57:00,106.11,106.11,106.105,106.11,92800001.0
2008-07-01 05:58:00,106.11,106.11,106.11,106.11,13900000.0
2008-07-01 05:59:00,106.115,106.13,106.11,106.12,499699999.0
2008-07-01 06:00:00,106.12,106.12,106.11,106.12,224300001.0
2008-07-01 06:01:00,106.12,106.12,106.105,106.11,245100000.0
2008-07-01 06:02:00,106.11,106.11,106.09,106.095,366000001.0
2008-07-01 06:03:00,106.09,106.095,106.085,106.09,274900000.0
2008-07-01 06:04:00,106.095,106.095,106.09,106.09,118200000.0
2008-07-01 06:05:00,106.09,106.09,106.08,106.08,728700001.0
2008-07-01 06:06:00,106.08,106.09,106.07,106.08,274100000.0
2008-07-01 06:07:00,106.085,106.1,106.085,106.09,70700000.0
2008-07-01 06:08:00,106.095,106.1,106.095,106.1,73000000.0
2008-07-01 06:09:00,106.1,106.11,106.095,106.105,106600000.0
2008-07-01 06:10:00,106.11,106.12,106.1,106.11,477000001.0
2008-07-01 06:11:00,106.115,106.12,106.115,106.115,85400000.0
2008-07-01 06:12:00,106.115,106.115,106.09,106.095,204800000.0
2008-07-01 06:13:00,106.095,106.095,106.08,106.085,160599999.0
2008-07-01 06:14:00,106.085,106.09,106.085,106.085,124600000.0
2008-07-01 06:15:00,106.09,106.09,106.09,106.09,114700000.0
2008-07-01 06:16:00,106.09,106.09,106.09,106.09,25400000.0
2008-07-01 06:17:00,106.09,106.09,106.09,106.09,40700000.0
2008-07-01 06:19:00,106.09,106.1,106.09,106.1,127099999.0
2008-07-01 06:20:00,106.11,106.11,106.1,106.11,264699999.0
2008-07-01 06:21:00,106.11,106.135,106.11,106.12,395799995.0
2008-07-01 06:22:00,106.12,106.12,106.11,106.115,245399998.0
2008-07-01 06:23:00,106.12,106.12,106.11,106.11,239500000.0
2008-07-01 06:24:00,106.11,106.11,106.11,106.11,43300000.0
2008-07-01 06:25:00,106.11,106.12,106.11,106.11,560699999.0
2008-07-01 06:26:00,106.11,106.11,106.1,106.1,283799998.0
2008-07-01 06:27:00,106.095,106.095,106.08,106.08,271900000.0
2008-07-01 06:28:00,106.09,106.09,106.07,106.08,229900000.0
2008-07-01 06:29:00,106.08,106.08,106.06,106.07,350399998.0
2008-07-01 06:30:00,106.07,106.1,106.07,106.095,94300000.0
2008-07-01 06:31:00,106.09,106.11,106.08,106.11,89800000.0
2008-07-01 06:32:00,106.105,106.13,106.09,106.09,459300000.0
2008-07-01 06:33:00,106.09,106.1,106.055,106.06,368500000.0
2008-07-01 06:34:00,106.06,106.07,106.04,106.05,562100000.0
2008-07-01 06:35:00,106.06,106.06,106.05,106.06,417500000.0
2008-07-01 06:36:00,106.065,106.07,106.065,106.07,82000000.0
2008-07-01 06:37:00,106.07,106.075,106.07,106.075,214800002.0
2008-07-01 06:38:00,106.08,106.1,106.075,106.08,312300000.0
2008-07-01 06:39:00,106.075,106.09,106.075,106.09,202499998.0
2008-07-01 06:40:00,106.09,106.11,106.09,106.105,210599999.0
2008-07-01 06:41:00,106.11,106.11,106.1,106.1,199300000.0
2008-07-01 06:42:00,106.1,106.1,106.09,106.09,188400000.0
2008-07-01 06:43:00,106.09,106.1,106.09,106.1,183400000.0
2008-07-01 06:44:00,106.1,106.11,106.1,106.11,128000000.0
2008-07-01 06:45:00,106.11,106.12,106.09,106.09,616900000.0
2008-07-01 06:46:00,106.09,106.09,106.08,106.08,110000000.0
2008-07-01 06:47:00,106.08,106.085,106.06,106.06,393700001.0
2008-07-01 06:48:00,106.065,106.07,106.06,106.065,168300000.0
2008-07-01 06:49:00,106.07,106.08,106.06,106.07,910500003.0
2008-07-01 06:50:00,106.07,106.07,106.06,106.06,447900001.0
2008-07-01 06:51:00,106.06,106.07,106.06,106.06,344199998.0
2008-07-01 06:52:00,106.06,106.07,106.045,106.045,537799992.0
2008-07-01 06:53:00,106.04,106.06,106.04,106.06,420300000.0
2008-07-01 06:54:00,106.06,106.07,106.05,106.07,547000002.0
2008-07-01 06:55:00,106.07,106.085,106.07,106.085,176400001.0
2008-07-01 06:56:00,106.08,106.085,106.06,106.07,588600004.0
2008-07-01 06:57:00,106.065,106.07,106.06,106.065,218900000.0
2008-07-01 06:58:00,106.065,106.07,106.06,106.065,378200000.0
2008-07-01 06:59:00,106.065,106.1,106.065,106.1,672800002.0
2008-07-01 07:00:00,106.1,106.12,106.1,106.105,653900002.0
2008-07-01 07:01:00,106.1,106.11,106.08,106.09,817400002.0
2008-07-01 07:02:00,106.09,106.09,106.08,106.085,283000000.0
2008-07-01 07:03:00,106.085,106.09,106.08,106.08,150800000.0
2008-07-01 07:04:00,106.08,106.08,106.07,106.07,219800000.0
2008-07-01 07:05:00,106.07,106.07,106.07,106.07,28500000.0
2008-07-01 07:06:00,106.07,106.085,106.07,106.08,377499998.0
2008-07-01 07:07:00,106.08,106.09,106.08,106.09,124400000.0
2008-07-01 07:08:00,106.09,106.09,106.085,106.085,167200000.0
2008-07-01 07:09:00,106.085,106.095,106.085,106.095,144399998.0
2008-07-01 07:10:00,106.09,106.1,106.09,106.1,182200000.0
2008-07-01 07:11:00,106.1,106.1,106.09,106.09,162300001.0
2008-07-01 07:12:00,106.09,106.09,106.07,106.07,576899999.0
2008-07-01 07:13:00,106.07,106.07,106.04,106.06,684500000.0
2008-07-01 07:14:00,106.06,106.06,106.05,106.055,209500000.0
2008-07-01 07:15:00,106.055,106.07,106.055,106.065,355600000.0
2008-07-01 07:16:00,106.065,106.065,106.055,106.06,206000000.0
2008-07-01 07:17:00,106.06,106.06,106.05,106.06,292400000.0
2008-07-01 07:18:00,106.055,106.06,106.02,106.02,454400002.0
2008-07-01 07:19:00,106.02,106.03,105.98,106.0,791100001.0
2008-07-01 07:20:00,106.0,106.02,105.985,105.995,498400000.0
2008-07-01 07:21:00,106.0,106.02,105.99,106.015,656700000.0
2008-07-01 07:22:00,106.02,106.02,106.01,106.015,538000002.0
2008-07-01 07:23:00,106.02,106.02,105.99,105.99,379300000.0
2008-07-01 07:24:00,105.99,105.99,105.94,105.95,871500000.0
2008-07-01 07:25:00,105.95,105.95,105.885,105.91,1024300004.0
2008-07-01 07:26:00,105.91,105.91,105.83,105.84,1326400002.0
2008-07-01 07:27:00,105.835,105.86,105.82,105.84,833800002.0
2008-07-01 07:28:00,105.84,105.85,105.83,105.845,649000001.0
2008-07-01 07:29:00,105.84,105.85,105.78,105.8,718000001.0
2008-07-01 07:30:00,105.81,105.82,105.79,105.82,812199998.0
2008-07-01 07:31:00,105.825,105.85,105.82,105.85,914499997.0
2008-07-01 07:32:00,105.85,105.87,105.85,105.86,681199999.0
2008-07-01 07:33:00,105.86,105.86,105.84,105.86,615299991.0
2008-07-01 07:34:00,105.86,105.87,105.825,105.83,501299998.0
2008-07-01 07:35:00,105.83,105.84,105.81,105.82,444500000.0
2008-07-01 07:36:00,105.82,105.83,105.79,105.8,839600001.0
2008-07-01 07:37:00,105.8,105.8,105.78,105.78,700899993.0
2008-07-01 07:38:00,105.78,105.79,105.75,105.78,619500000.0
2008-07-01 07:39:00,105.78,105.78,105.76,105.76,651100002.0
2008-07-01 07:40:00,105.76,105.77,105.74,105.75,892899997.0
2008-07-01 07:41:00,105.75,105.75,105.7,105.71,686100000.0
2008-07-01 07:42:00,105.715,105.73,105.705,105.705,391999999.0
2008-07-01 07:43:00,105.71,105.72,105.69,105.69,550800000.0
2008-07-01 07:44:00,105.69,105.7,105.66,105.69,826999998.0
2008-07-01 07:45:00,105.69,105.7,105.69,105.7,428600001.0
2008-07-01 07:46:00,105.7,105.72,105.7,105.71,227800000.0
2008-07-01 07:47:00,105.71,105.72,105.66,105.66,600700000.0
2008-07-01 07:48:00,105.66,105.67,105.64,105.67,327200000.0
2008-07-01 07:49:00,105.67,105.71,105.66,105.7,449999997.0
2008-07-01 07:50:00,105.705,105.72,105.69,105.72,183900000.0
2008-07-01 07:51:00,105.71,105.75,105.705,105.735,336900000.0
2008-07-01 07:52:00,105.74,105.75,105.735,105.745,316300000.0
2008-07-01 07:53:00,105.745,105.78,105.745,105.76,239900000.0
2008-07-01 07:54:00,105.76,105.77,105.75,105.77,276400000.0
2008-07-01 07:55:00,105.77,105.78,105.77,105.78,250600000.0
2008-07-01 07:56:00,105.78,105.785,105.77,105.775,234200000.0
2008-07-01 07:57:00,105.77,105.8,105.77,105.785,493000001.0
2008-07-01 07:58:00,105.78,105.79,105.77,105.78,177700000.0
2008-07-01 07:59:00,105.78,105.79,105.78,105.79,420000000.0
2008-07-01 08:00:00,105.8,105.8,105.75,105.77,910100001.0
2008-07-01 08:01:00,105.77,105.77,105.75,105.75,853700000.0
2008-07-01 08:02:00,105.75,105.77,105.74,105.76,584200000.0
2008-07-01 08:03:00,105.76,105.76,105.73,105.76,530400001.0
2008-07-01 08:04:00,105.76,105.77,105.74,105.77,598800001.0
2008-07-01 08:05:00,105.77,105.77,105.76,105.76,112300000.0
2008-07-01 08:06:00,105.77,105.77,105.75,105.75,258700000.0
2008-07-01 08:07:00,105.76,105.76,105.74,105.74,477599999.0
2008-07-01 08:08:00,105.73,105.74,105.71,105.74,640300000.0
2008-07-01 08:09:00,105.74,105.75,105.74,105.745,222499999.0
2008-07-01 08:10:00,105.75,105.76,105.72,105.74,467300000.0
2008-07-01 08:11:00,105.73,105.73,105.7,105.7,318300000.0
2008-07-01 08:12:00,105.7,105.71,105.69,105.71,553100002.0
2008-07-01 08:13:00,105.705,105.71,105.66,105.675,1008499997.0
2008-07-01 08:14:00,105.675,105.68,105.655,105.66,670799999.0
2008-07-01 08:15:00,105.66,105.66,105.64,105.64,464800001.0
2008-07-01 08:16:00,105.64,105.65,105.62,105.645,599200001.0
2008-07-01 08:17:00,105.645,105.66,105.645,105.65,207100000.0
2008-07-01 08:18:00,105.66,105.7,105.65,105.7,332400000.0
2008-07-01 08:19:00,105.7,105.715,105.69,105.695,610999999.0
2008-07-01 08:20:00,105.695,105.72,105.68,105.715,230200000.0
2008-07-01 08:21:00,105.715,105.72,105.685,105.7,664599999.0
2008-07-01 08:22:00,105.7,105.71,105.68,105.69,322000000.0
2008-07-01 08:23:00,105.69,105.69,105.63,105.68,774599995.0
2008-07-01 08:24:00,105.68,105.69,105.67,105.69,112800001.0
2008-07-01 08:25:00,105.69,105.69,105.685,105.69,59500001.0
2008-07-01 08:26:00,105.69,105.69,105.645,105.645,457899999.0
2008-07-01 08:27:00,105.645,105.66,105.63,105.63,350700000.0
2008-07-01 08:28:00,105.625,105.63,105.61,105.615,435400000.0
2008-07-01 08:29:00,105.615,105.62,105.61,105.61,521800002.0
2008-07-01 08:30:00,105.61,105.61,105.575,105.575,748300000.0
2008-07-01 08:31:00,105.58,105.59,105.52,105.55,1157299999.0
2008-07-01 08:32:00,105.55,105.55,105.52,105.54,899099998.0
2008-07-01 08:33:00,105.54,105.55,105.525,105.55,771200001.0
2008-07-01 08:34:00,105.55,105.57,105.55,105.56,925699996.0
2008-07-01 08:35:00,105.555,105.61,105.555,105.6,1381199999.0
2008-07-01 08:36:00,105.6,105.63,105.58,105.63,769199999.0
2008-07-01 08:37:00,105.63,105.67,105.63,105.665,1057199998.0
2008-07-01 08:38:00,105.665,105.69,105.665,105.675,1254300016.0
2008-07-01 08:39:00,105.68,105.7,105.665,105.68,684500002.0
2008-07-01 08:40:00,105.675,105.72,105.67,105.705,1190400005.0
2008-07-01 08:41:00,105.71,105.72,105.69,105.71,944600000.0
2008-07-01 08:42:00,105.71,105.75,105.705,105.725,642400000.0
2008-07-01 08:43:00,105.725,105.77,105.725,105.76,851200003.0
2008-07-01 08:44:00,105.76,105.76,105.745,105.76,736999999.0
2008-07-01 08:45:00,105.75,105.82,105.75,105.81,1431600008.0
2008-07-01 08:46:00,105.815,105.845,105.81,105.84,859700000.0
2008-07-01 08:47:00,105.84,105.88,105.84,105.86,1067999998.0
2008-07-01 08:48:00,105.86,105.91,105.86,105.91,975199999.0
2008-07-01 08:49:00,105.905,105.94,105.87,105.87,1420899999.0
2008-07-01 08:50:00,105.88,105.88,105.86,105.87,1015700000.0
2008-07-01 08:51:00,105.87,105.885,105.855,105.88,636399999.0
2008-07-01 08:52:00,105.88,105.88,105.85,105.86,478499997.0
2008-07-01 08:53:00,105.86,105.86,105.85,105.85,270200000.0
2008-07-01 08:54:00,105.85,105.86,105.84,105.85,567000000.0
2008-07-01 08:55:00,105.85,105.91,105.84,105.885,714000000.0
2008-07-01 08:56:00,105.88,105.945,105.88,105.93,869899999.0
2008-07-01 08:57:00,105.93,105.95,105.925,105.93,1187600001.0
2008-07-01 08:58:00,105.93,105.94,105.915,105.92,675500002.0
2008-07-01 08:59:00,105.925,105.95,105.92,105.94,592499998.0
2008-07-01 09:00:00,105.94,105.955,105.915,105.95,819299993.0
2008-07-01 09:01:00,105.95,105.955,105.945,105.955,577999997.0
2008-07-01 09:02:00,105.96,105.97,105.96,105.96,496199996.0
2008-07-01 09:03:00,105.96,105.97,105.945,105.965,675499995.0
2008-07-01 09:04:00,105.965,105.98,105.96,105.965,461099997.0
2008-07-01 09:05:00,105.965,106.0,105.955,105.99,663200000.0
2008-07-01 09:06:00,105.995,106.005,105.98,106.0,911600000.0
2008-07-01 09:07:00,106.0,106.055,105.985,106.05,945299995.0
2008-07-01 09:08:00,106.05,106.09,106.05,106.06,896399997.0
2008-07-01 09:09:00,106.065,106.085,106.06,106.06,1087299998.0
2008-07-01 09:10:00,106.06,106.065,106.035,106.035,544100000.0
2008-07-01 09:11:00,106.035,106.05,106.01,106.025,899000000.0
2008-07-01 09:12:00,106.025,106.04,106.025,106.035,253800000.0
2008-07-01 09:13:00,106.035,106.04,106.03,106.03,209000001.0
2008-07-01 09:14:00,106.035,106.04,106.01,106.02,509600000.0
2008-07-01 09:15:00,106.02,106.02,105.965,105.975,1649199994.0
2008-07-01 09:16:00,105.975,105.98,105.95,105.95,332899998.0
2008-07-01 09:17:00,105.95,105.96,105.94,105.95,352999999.0
2008-07-01 09:18:00,105.95,105.955,105.925,105.95,703799999.0
2008-07-01 09:19:00,105.95,105.95,105.925,105.94,863499998.0
2008-07-01 09:20:00,105.94,105.945,105.9,105.91,709599999.0
2008-07-01 09:21:00,105.91,105.92,105.9,105.915,540400000.0
2008-07-01 09:22:00,105.92,105.935,105.91,105.93,394700000.0
2008-07-01 09:23:00,105.93,105.94,105.925,105.93,327100000.0
2008-07-01 09:24:00,105.925,105.93,105.92,105.925,230700000.0
2008-07-01 09:25:00,105.925,105.96,105.92,105.92,410100000.0
2008-07-01 09:26:00,105.92,105.97,105.92,105.965,457000000.0
2008-07-01 09:27:00,105.96,105.97,105.95,105.965,351900000.0
2008-07-01 09:28:00,105.965,105.965,105.94,105.94,120100000.0
2008-07-01 09:29:00,105.94,105.94,105.93,105.93,246400000.0
2008-07-01 09:30:00,105.93,105.93,105.9,105.91,536900000.0
2008-07-01 09:31:00,105.905,105.93,105.9,105.92,247900000.0
2008-07-01 09:32:00,105.92,105.925,105.9,105.905,186200000.0
2008-07-01 09:33:00,105.905,105.91,105.905,105.91,68900000.0
2008-07-01 09:34:00,105.91,105.91,105.89,105.895,313300000.0
2008-07-01 09:35:00,105.89,105.895,105.87,105.87,498400000.0
2008-07-01 09:36:00,105.87,105.885,105.865,105.88,455800000.0
2008-07-01 09:37:00,105.88,105.89,105.87,105.88,156000000.0
2008-07-01 09:38:00,105.88,105.88,105.85,105.85,194900000.0
2008-07-01 09:39:00,105.85,105.865,105.84,105.855,243100000.0
2008-07-01 09:40:00,105.86,105.87,105.86,105.865,90100000.0
2008-07-01 09:41:00,105.855,105.87,105.855,105.855,250600000.0
2008-07-01 09:42:00,105.86,105.86,105.84,105.84,256200000.0
2008-07-01 09:43:00,105.84,105.85,105.835,105.84,132100000.0
2008-07-01 09:44:00,105.84,105.84,105.82,105.82,330000000.0
2008-07-01 09:45:00,105.82,105.84,105.82,105.83,309300000.0
2008-07-01 09:46:00,105.83,105.85,105.815,105.845,378800000.0
2008-07-01 09:47:00,105.845,105.845,105.82,105.82,281100000.0
2008-07-01 09:48:00,105.82,105.83,105.81,105.82,385200000.0
2008-07-01 09:49:00,105.82,105.82,105.79,105.8,381800000.0
2008-07-01 09:50:00,105.8,105.81,105.76,105.765,460899998.0
2008-07-01 09:51:00,105.765,105.78,105.75,105.77,502000000.0
2008-07-01 09:52:00,105.77,105.78,105.76,105.78,220600000.0
2008-07-01 09:53:00,105.78,105.81,105.78,105.81,356900000.0
2008-07-01 09:54:00,105.81,105.82,105.8,105.805,249400000.0
2008-07-01 09:55:00,105.805,105.82,105.805,105.81,130900000.0
2008-07-01 09:56:00,105.81,105.81,105.8,105.81,115700000.0
2008-07-01 09:57:00,105.81,105.81,105.78,105.79,231390000.0
2008-07-01 09:58:00,105.79,105.79,105.78,105.785,103500000.0
2008-07-01 09:59:00,105.79,105.82,105.785,105.81,89300000.0
2008-07-01 10:00:00,105.81,105.81,105.78,105.78,363400001.0
2008-07-01 10:01:00,105.78,105.78,105.77,105.775,125500000.0
2008-07-01 10:02:00,105.775,105.78,105.76,105.76,93200000.0
2008-07-01 10:03:00,105.76,105.77,105.755,105.765,81700000.0
2008-07-01 10:04:00,105.765,105.77,105.75,105.77,112000000.0
2008-07-01 10:05:00,105.77,105.77,105.76,105.77,50500000.0
2008-07-01 10:06:00,105.77,105.77,105.75,105.75,110600000.0
2008-07-01 10:07:00,105.75,105.78,105.75,105.78,224300000.0
2008-07-01 10:08:00,105.78,105.8,105.78,105.8,96400000.0
2008-07-01 10:09:00,105.8,105.84,105.8,105.825,231900000.0
2008-07-01 10:10:00,105.82,105.83,105.805,105.83,166500000.0
2008-07-01 10:11:00,105.83,105.83,105.82,105.82,75300000.0
2008-07-01 10:12:00,105.82,105.86,105.82,105.86,167200000.0
2008-07-01 10:13:00,105.86,105.86,105.825,105.825,221099999.0
2008-07-01 10:14:00,105.82,105.82,105.79,105.81,248899998.0
2008-07-01 10:15:00,105.805,105.83,105.8,105.82,116800000.0
2008-07-01 10:16:00,105.82,105.83,105.81,105.82,50400000.0
2008-07-01 10:17:00,105.815,105.83,105.815,105.82,58900000.0
2008-07-01 10:18:00,105.82,105.825,105.82,105.82,29400000.0
2008-07-01 10:19:00,105.82,105.83,105.8,105.805,182500000.0
2008-07-01 10:20:00,105.81,105.83,105.81,105.83,115100000.0
2008-07-01 10:21:00,105.84,105.85,105.83,105.83,128700000.0
2008-07-01 10:22:00,105.825,105.83,105.815,105.83,216400003.0
2008-07-01 10:23:00,105.83,105.835,105.79,105.79,125100000.0
2008-07-01 10:24:00,105.8,105.8,105.78,105.79,87600000.0
2008-07-01 10:25:00,105.79,105.79,105.78,105.79,89600000.0
2008-07-01 10:26:00,105.79,105.81,105.79,105.8,85100000.0
2008-07-01 10:27:00,105.8,105.8,105.79,105.8,77300000.0
2008-07-01 10:28:00,105.8,105.8,105.78,105.8,92100000.0
2008-07-01 10:29:00,105.8,105.8,105.75,105.76,187799999.0
2008-07-01 10:30:00,105.75,105.78,105.75,105.78,93600000.0
2008-07-01 10:31:00,105.78,105.8,105.745,105.76,410100002.0
2008-07-01 10:32:00,105.76,105.77,105.745,105.76,146900000.0
2008-07-01 10:33:00,105.76,105.78,105.76,105.78,163300000.0
2008-07-01 10:34:00,105.77,105.78,105.75,105.75,222800000.0
2008-07-01 10:35:00,105.75,105.76,105.75,105.75,166800000.0
2008-07-01 10:36:00,105.75,105.76,105.72,105.745,471499998.0
2008-07-01 10:37:00,105.75,105.76,105.74,105.76,242300000.0
2008-07-01 10:38:00,105.76,105.775,105.755,105.775,230300000.0
2008-07-01 10:39:00,105.775,105.78,105.755,105.775,155100000.0
2008-07-01 10:40:00,105.775,105.79,105.775,105.78,131600000.0
2008-07-01 10:41:00,105.775,105.8,105.765,105.79,279500000.0
2008-07-01 10:42:00,105.79,105.79,105.765,105.775,423499999.0
2008-07-01 10:43:00,105.775,105.775,105.72,105.725,342800000.0
2008-07-01 10:44:00,105.73,105.75,105.72,105.73,260500002.0
2008-07-01 10:45:00,105.73,105.75,105.705,105.74,509800000.0
2008-07-01 10:46:00,105.75,105.75,105.725,105.73,141600000.0
2008-07-01 10:47:00,105.73,105.74,105.725,105.73,163900000.0
2008-07-01 10:48:00,105.73,105.76,105.725,105.735,391299999.0
2008-07-01 10:49:00,105.74,105.75,105.72,105.73,167200000.0
2008-07-01 10:50:00,105.715,105.74,105.705,105.72,350799999.0
2008-07-01 10:51:00,105.72,105.73,105.715,105.72,203800001.0
2008-07-01 10:52:00,105.725,105.725,105.715,105.72,433000005.0
2008-07-01 10:53:00,105.72,105.74,105.72,105.72,168400000.0
2008-07-01 10:54:00,105.72,105.72,105.68,105.685,207900000.0
2008-07-01 10:55:00,105.685,105.69,105.67,105.69,192500000.0
2008-07-01 10:56:00,105.69,105.69,105.64,105.645,602800001.0
2008-07-01 10:57:00,105.645,105.66,105.635,105.635,664099999.0
2008-07-01 10:58:00,105.63,105.65,105.62,105.625,524900000.0
2008-07-01 10:59:00,105.63,105.65,105.61,105.64,296660000.0
2008-07-01 11:00:00,105.64,105.65,105.635,105.65,283100000.0
2008-07-01 11:01:00,105.65,105.66,105.65,105.65,187300000.0
2008-07-01 11:02:00,105.65,105.65,105.64,105.64,317800000.0
2008-07-01 11:03:00,105.64,105.64,105.62,105.625,251200000.0
2008-07-01 11:04:00,105.63,105.64,105.62,105.64,209400000.0
2008-07-01 11:05:00,105.635,105.64,105.63,105.635,410150000.0
2008-07-01 11:06:00,105.635,105.65,105.63,105.65,233900000.0
2008-07-01 11:07:00,105.65,105.66,105.63,105.635,506519999.0
2008-07-01 11:08:00,105.635,105.64,105.63,105.64,218600000.0
2008-07-01 11:09:00,105.64,105.64,105.64,105.64,141600000.0
2008-07-01 11:10:00,105.64,105.65,105.635,105.64,223800000.0
2008-07-01 11:11:00,105.645,105.66,105.64,105.66,109800000.0
2008-07-01 11:12:00,105.66,105.66,105.645,105.65,134500000.0
2008-07-01 11:13:00,105.65,105.66,105.645,105.66,93860000.0
2008-07-01 11:14:00,105.66,105.66,105.645,105.645,183500000.0
2008-07-01 11:15:00,105.645,105.66,105.64,105.65,220900000.0
2008-07-01 11:16:00,105.635,105.66,105.635,105.66,212800000.0
2008-07-01 11:17:00,105.66,105.67,105.65,105.665,550599999.0
2008-07-01 11:18:00,105.665,105.68,105.645,105.65,508100003.0
2008-07-01 11:19:00,105.65,105.685,105.64,105.66,853100006.0
2008-07-01 11:20:00,105.66,105.67,105.63,105.635,662400002.0
2008-07-01 11:21:00,105.635,105.64,105.615,105.625,383300001.0
2008-07-01 11:22:00,105.625,105.63,105.595,105.6,479500000.0
2008-07-01 11:23:00,105.6,105.6,105.53,105.53,622479998.0
2008-07-01 11:24:00,105.53,105.54,105.52,105.54,392299999.0
2008-07-01 11:25:00,105.54,105.55,105.53,105.54,279300000.0
2008-07-01 11:26:00,105.535,105.54,105.525,105.525,223300000.0
2008-07-01 11:27:00,105.525,105.53,105.45,105.46,861380003.0
2008-07-01 11:28:00,105.465,105.475,105.44,105.45,925500001.0
2008-07-01 11:29:00,105.45,105.46,105.44,105.45,814149998.0
2008-07-01 11:30:00,105.45,105.47,105.44,105.45,488660000.0
2008-07-01 11:31:00,105.45,105.46,105.42,105.45,465870000.0
2008-07-01 11:32:00,105.45,105.47,105.43,105.43,605099999.0
2008-07-01 11:33:00,105.43,105.45,105.43,105.43,562560000.0
2008-07-01 11:34:00,105.44,105.44,105.395,105.4,566359999.0
2008-07-01 11:35:00,105.41,105.41,105.345,105.355,933500002.0
2008-07-01 11:36:00,105.355,105.36,105.315,105.35,1222400001.0
2008-07-01 11:37:00,105.35,105.38,105.345,105.38,1006059999.0
2008-07-01 11:38:00,105.38,105.42,105.375,105.415,723600000.0
2008-07-01 11:39:00,105.42,105.44,105.41,105.425,770300002.0
2008-07-01 11:40:00,105.425,105.44,105.42,105.43,490500000.0
2008-07-01 11:41:00,105.43,105.47,105.43,105.46,631200000.0
2008-07-01 11:42:00,105.46,105.47,105.435,105.44,598600001.0
2008-07-01 11:43:00,105.435,105.46,105.43,105.455,215499999.0
2008-07-01 11:44:00,105.46,105.46,105.435,105.44,374300000.0
2008-07-01 11:45:00,105.44,105.455,105.415,105.43,559900004.0
2008-07-01 11:46:00,105.43,105.46,105.42,105.45,336200000.0
2008-07-01 11:47:00,105.45,105.45,105.415,105.42,385999999.0
2008-07-01 11:48:00,105.425,105.45,105.425,105.44,405100000.0
2008-07-01 11:49:00,105.44,105.46,105.435,105.46,291200000.0
2008-07-01 11:50:00,105.465,105.5,105.46,105.48,705999997.0
2008-07-01 11:51:00,105.47,105.49,105.435,105.445,1387000001.0
2008-07-01 11:52:00,105.445,105.49,105.445,105.48,415900000.0
2008-07-01 11:53:00,105.485,105.485,105.465,105.47,396600000.0
2008-07-01 11:54:00,105.47,105.515,105.47,105.5,486000001.0
2008-07-01 11:55:00,105.5,105.53,105.5,105.525,382700000.0
2008-07-01 11:56:00,105.525,105.54,105.49,105.5,539300000.0
2008-07-01 11:57:00,105.5,105.53,105.48,105.525,273600000.0
2008-07-01 11:58:00,105.52,105.52,105.5,105.51,169400000.0
2008-07-01 11:59:00,105.51,105.515,105.495,105.495,390300000.0
2008-07-01 12:00:00,105.495,105.5,105.48,105.485,273300000.0
2008-07-01 12:01:00,105.485,105.49,105.46,105.46,294900000.0
2008-07-01 12:02:00,105.46,105.47,105.45,105.45,233499999.0
2008-07-01 12:03:00,105.45,105.47,105.45,105.465,143100000.0
2008-07-01 12:04:00,105.47,105.49,105.465,105.48,88000000.0
2008-07-01 12:05:00,105.48,105.51,105.47,105.51,162500000.0
2008-07-01 12:06:00,105.51,105.51,105.49,105.49,167300000.0
2008-07-01 12:07:00,105.49,105.52,105.49,105.51,215600000.0
2008-07-01 12:08:00,105.51,105.52,105.51,105.52,200300000.0
2008-07-01 12:09:00,105.52,105.55,105.52,105.54,157500000.0
2008-07-01 12:10:00,105.545,105.58,105.535,105.57,353600000.0
2008-07-01 12:11:00,105.57,105.57,105.535,105.555,289900000.0
2008-07-01 12:12:00,105.555,105.57,105.545,105.55,220200000.0
2008-07-01 12:13:00,105.55,105.565,105.535,105.565,223700000.0
2008-07-01 12:14:00,105.58,105.58,105.56,105.56,260800000.0
2008-07-01 12:15:00,105.56,105.56,105.525,105.525,298500000.0
2008-07-01 12:16:00,105.525,105.54,105.51,105.51,359200000.0
2008-07-01 12:17:00,105.51,105.52,105.5,105.51,188100000.0
2008-07-01 12:18:00,105.515,105.515,105.5,105.5,116100000.0
2008-07-01 12:19:00,105.5,105.5,105.475,105.48,201100000.0
2008-07-01 12:20:00,105.48,105.49,105.465,105.49,205000000.0
2008-07-01 12:21:00,105.49,105.5,105.45,105.47,519200000.0
2008-07-01 12:22:00,105.47,105.47,105.43,105.44,445700002.0
2008-07-01 12:23:00,105.43,105.45,105.43,105.44,156300000.0
2008-07-01 12:24:00,105.44,105.45,105.42,105.43,269000002.0
2008-07-01 12:25:00,105.43,105.44,105.41,105.43,501200000.0
2008-07-01 12:26:00,105.43,105.45,105.43,105.44,186100000.0
2008-07-01 12:27:00,105.44,105.44,105.4,105.405,405199999.0
2008-07-01 12:28:00,105.41,105.42,105.41,105.42,151900000.0
2008-07-01 12:29:00,105.42,105.42,105.41,105.415,194399999.0
2008-07-01 12:30:00,105.415,105.43,105.415,105.43,107000000.0
2008-07-01 12:31:00,105.43,105.43,105.4,105.41,335300000.0
2008-07-01 12:32:00,105.41,105.45,105.4,105.42,604600001.0
2008-07-01 12:33:00,105.42,105.45,105.42,105.43,360399999.0
2008-07-01 12:34:00,105.44,105.46,105.44,105.46,219400000.0
2008-07-01 12:35:00,105.46,105.48,105.46,105.475,319500000.0
2008-07-01 12:36:00,105.48,105.5,105.48,105.49,216500000.0
2008-07-01 12:37:00,105.49,105.51,105.48,105.485,373000000.0
2008-07-01 12:38:00,105.49,105.52,105.485,105.505,248999998.0
2008-07-01 12:39:00,105.51,105.51,105.45,105.48,339500000.0
2008-07-01 12:40:00,105.48,105.5,105.48,105.5,128900000.0
2008-07-01 12:41:00,105.5,105.53,105.5,105.51,380799999.0
2008-07-01 12:42:00,105.515,105.56,105.515,105.525,533800001.0
2008-07-01 12:43:00,105.525,105.53,105.51,105.52,258400000.0
2008-07-01 12:44:00,105.53,105.53,105.52,105.52,176600000.0
2008-07-01 12:45:00,105.52,105.52,105.49,105.495,343600000.0
2008-07-01 12:46:00,105.495,105.5,105.48,105.49,419200001.0
2008-07-01 12:47:00,105.5,105.52,105.48,105.51,304199999.0
2008-07-01 12:48:00,105.505,105.51,105.485,105.49,189700000.0
2008-07-01 12:49:00,105.49,105.495,105.475,105.485,240900000.0
2008-07-01 12:50:00,105.485,105.485,105.46,105.46,228100000.0
2008-07-01 12:51:00,105.455,105.46,105.42,105.46,587000005.0
2008-07-01 12:52:00,105.46,105.475,105.425,105.43,597500005.0
2008-07-01 12:53:00,105.43,105.435,105.365,105.39,1335899995.0
2008-07-01 12:54:00,105.395,105.41,105.38,105.41,226100000.0
2008-07-01 12:55:00,105.41,105.435,105.4,105.41,295900000.0
2008-07-01 12:56:00,105.41,105.415,105.395,105.41,178199999.0
2008-07-01 12:57:00,105.41,105.41,105.39,105.405,253200000.0
2008-07-01 12:58:00,105.405,105.41,105.385,105.39,348300001.0
2008-07-01 12:59:00,105.39,105.41,105.38,105.39,441400001.0
2008-07-01 13:00:00,105.395,105.41,105.38,105.41,223700000.0
2008-07-01 13:01:00,105.41,105.46,105.41,105.46,309800000.0
2008-07-01 13:02:00,105.46,105.46,105.455,105.46,151500000.0
2008-07-01 13:03:00,105.46,105.48,105.44,105.465,398500000.0
2008-07-01 13:04:00,105.465,105.48,105.465,105.47,330699998.0
2008-07-01 13:05:00,105.475,105.49,105.475,105.48,310599999.0
2008-07-01 13:06:00,105.48,105.5,105.47,105.475,314099999.0
2008-07-01 13:07:00,105.48,105.48,105.46,105.465,70800000.0
2008-07-01 13:08:00,105.47,105.48,105.46,105.48,254199999.0
2008-07-01 13:09:00,105.48,105.5,105.465,105.48,348099998.0
2008-07-01 13:10:00,105.48,105.5,105.48,105.5,75700000.0
2008-07-01 13:11:00,105.5,105.5,105.48,105.48,214500000.0
2008-07-01 13:12:00,105.48,105.49,105.45,105.455,130200000.0
2008-07-01 13:13:00,105.455,105.46,105.45,105.46,187000000.0
2008-07-01 13:14:00,105.46,105.47,105.45,105.45,217800000.0
2008-07-01 13:15:00,105.455,105.46,105.44,105.45,245000000.0
2008-07-01 13:16:00,105.45,105.46,105.44,105.45,173700000.0
2008-07-01 13:17:00,105.455,105.46,105.445,105.45,88900000.0
2008-07-01 13:18:00,105.45,105.46,105.45,105.45,131400000.0
2008-07-01 13:19:00,105.45,105.45,105.44,105.44,259400000.0
2008-07-01 13:20:00,105.44,105.45,105.405,105.405,500800000.0
2008-07-01 13:21:00,105.405,105.41,105.395,105.41,361000000.0
2008-07-01 13:22:00,105.405,105.405,105.385,105.39,152500000.0
2008-07-01 13:23:00,105.39,105.4,105.38,105.39,131700000.0
2008-07-01 13:24:00,105.385,105.395,105.385,105.39,132800000.0
2008-07-01 13:25:00,105.39,105.39,105.38,105.38,145900000.0
2008-07-01 13:26:00,105.38,105.4,105.38,105.4,155300000.0
2008-07-01 13:27:00,105.405,105.405,105.35,105.39,566899994.0
2008-07-01 13:28:00,105.39,105.4,105.38,105.39,80800000.0
2008-07-01 13:29:00,105.39,105.4,105.36,105.365,256600000.0
2008-07-01 13:30:00,105.365,105.38,105.365,105.38,190999999.0
2008-07-01 13:31:00,105.38,105.405,105.38,105.4,185400000.0
2008-07-01 13:32:00,105.4,105.43,105.4,105.43,274600000.0
2008-07-01 13:33:00,105.43,105.44,105.43,105.435,122000000.0
2008-07-01 13:34:00,105.435,105.46,105.43,105.46,148000000.0
2008-07-01 13:35:00,105.46,105.47,105.45,105.47,127100000.0
2008-07-01 13:36:00,105.48,105.505,105.475,105.5,257900000.0
2008-07-01 13:37:00,105.5,105.53,105.49,105.51,235300000.0
2008-07-01 13:38:00,105.515,105.525,105.5,105.5,169799999.0
2008-07-01 13:39:00,105.5,105.5,105.47,105.47,90200000.0
2008-07-01 13:40:00,105.465,105.48,105.455,105.47,315800000.0
2008-07-01 13:41:00,105.48,105.5,105.47,105.49,149300000.0
2008-07-01 13:42:00,105.5,105.56,105.5,105.55,211600000.0
2008-07-01 13:43:00,105.55,105.59,105.535,105.59,286500000.0
2008-07-01 13:44:00,105.59,105.6,105.57,105.58,392799999.0
2008-07-01 13:45:00,105.58,105.62,105.575,105.59,308200000.0
2008-07-01 13:46:00,105.59,105.615,105.575,105.58,275200001.0
2008-07-01 13:47:00,105.575,105.58,105.54,105.55,845499999.0
2008-07-01 13:48:00,105.55,105.56,105.54,105.54,170200000.0
2008-07-01 13:49:00,105.54,105.58,105.54,105.57,240000000.0
2008-07-01 13:50:00,105.565,105.575,105.53,105.54,526300003.0
2008-07-01 13:51:00,105.54,105.56,105.535,105.555,264200000.0
2008-07-01 13:52:00,105.56,105.56,105.55,105.56,189500000.0
2008-07-01 13:53:00,105.56,105.57,105.56,105.56,165200000.0
2008-07-01 13:54:00,105.56,105.56,105.56,105.56,78900000.0
2008-07-01 13:55:00,105.56,105.575,105.55,105.57,90700000.0
2008-07-01 13:56:00,105.57,105.57,105.55,105.555,246600000.0
2008-07-01 13:57:00,105.555,105.565,105.54,105.56,126400000.0
2008-07-01 13:58:00,105.56,105.56,105.55,105.55,126100000.0
2008-07-01 13:59:00,105.55,105.56,105.54,105.56,133500000.0
2008-07-01 14:00:00,105.56,105.57,105.55,105.555,305799999.0
2008-07-01 14:01:00,105.555,105.58,105.55,105.55,240500000.0
2008-07-01 14:02:00,105.56,105.59,105.55,105.59,256500000.0
2008-07-01 14:03:00,105.59,105.59,105.57,105.57,233700000.0
2008-07-01 14:04:00,105.57,105.575,105.55,105.56,123200000.0
2008-07-01 14:05:00,105.56,105.58,105.55,105.58,114200000.0
2008-07-01 14:06:00,105.58,105.6,105.58,105.59,299900000.0
2008-07-01 14:07:00,105.59,105.61,105.585,105.6,276800000.0
2008-07-01 14:08:00,105.6,105.6,105.55,105.56,420300000.0
2008-07-01 14:09:00,105.56,105.56,105.55,105.555,70700000.0
2008-07-01 14:10:00,105.555,105.56,105.545,105.545,66400000.0
2008-07-01 14:11:00,105.545,105.56,105.535,105.56,165600000.0
2008-07-01 14:12:00,105.57,105.59,105.555,105.59,179300000.0
2008-07-01 14:13:00,105.59,105.59,105.575,105.59,145999999.0
2008-07-01 14:14:00,105.59,105.6,105.585,105.59,120500000.0
2008-07-01 14:15:00,105.59,105.59,105.575,105.58,215100000.0
2008-07-01 14:16:00,105.58,105.58,105.565,105.58,158000000.0
2008-07-01 14:17:00,105.58,105.58,105.56,105.58,80900000.0
2008-07-01 14:18:00,105.575,105.6,105.575,105.59,163900000.0
2008-07-01 14:19:00,105.585,105.59,105.565,105.57,199100000.0
2008-07-01 14:20:00,105.57,105.58,105.56,105.56,153499999.0
2008-07-01 14:21:00,105.57,105.57,105.55,105.55,170000000.0
2008-07-01 14:22:00,105.555,105.57,105.55,105.555,256000000.0
2008-07-01 14:23:00,105.56,105.56,105.54,105.54,209800000.0
2008-07-01 14:24:00,105.54,105.54,105.525,105.525,230600000.0
2008-07-01 14:25:00,105.53,105.54,105.52,105.53,118399999.0
2008-07-01 14:26:00,105.53,105.53,105.505,105.51,128800000.0
2008-07-01 14:27:00,105.51,105.53,105.51,105.515,52900000.0
2008-07-01 14:28:00,105.515,105.515,105.495,105.51,164800000.0
2008-07-01 14:29:00,105.51,105.51,105.47,105.48,289100000.0
2008-07-01 14:30:00,105.48,105.49,105.47,105.49,111700000.0
2008-07-01 14:31:00,105.495,105.51,105.49,105.5,243100000.0
2008-07-01 14:32:00,105.5,105.505,105.46,105.475,372700000.0
2008-07-01 14:33:00,105.475,105.48,105.455,105.47,397499999.0
2008-07-01 14:34:00,105.47,105.48,105.46,105.47,274600000.0
2008-07-01 14:35:00,105.47,105.47,105.45,105.455,262600000.0
2008-07-01 14:36:00,105.47,105.47,105.455,105.465,249900000.0
2008-07-01 14:37:00,105.46,105.47,105.455,105.47,182900000.0
2008-07-01 14:38:00,105.47,105.49,105.47,105.48,135600000.0
2008-07-01 14:39:00,105.48,105.48,105.475,105.48,24800000.0
2008-07-01 14:40:00,105.48,105.49,105.48,105.49,128800000.0
2008-07-01 14:41:00,105.49,105.51,105.49,105.51,109200000.0
2008-07-01 14:42:00,105.515,105.52,105.515,105.52,132300000.0
2008-07-01 14:43:00,105.52,105.535,105.52,105.535,101800000.0
2008-07-01 14:44:00,105.54,105.55,105.53,105.55,196700000.0
2008-07-01 14:45:00,105.55,105.55,105.525,105.53,243700000.0
2008-07-01 14:46:00,105.53,105.545,105.49,105.5,324999999.0
2008-07-01 14:47:00,105.495,105.51,105.495,105.5,140600000.0
2008-07-01 14:48:00,105.5,105.5,105.49,105.49,153800000.0
2008-07-01 14:49:00,105.49,105.515,105.48,105.515,238400000.0
2008-07-01 14:50:00,105.51,105.52,105.495,105.5,243600000.0
2008-07-01 14:51:00,105.5,105.51,105.48,105.51,364600000.0
2008-07-01 14:52:00,105.51,105.51,105.475,105.49,453999997.0
2008-07-01 14:53:00,105.49,105.49,105.47,105.48,261100000.0
2008-07-01 14:54:00,105.49,105.5,105.48,105.495,154500000.0
2008-07-01 14:55:00,105.495,105.51,105.495,105.51,74500000.0
2008-07-01 14:56:00,105.52,105.52,105.51,105.51,176300000.0
2008-07-01 14:57:00,105.505,105.505,105.47,105.47,317400000.0
2008-07-01 14:58:00,105.47,105.48,105.465,105.48,237900000.0
2008-07-01 14:59:00,105.48,105.48,105.45,105.455,222300000.0
2008-07-01 15:00:00,105.455,105.46,105.4,105.42,464599999.0
2008-07-01 15:01:00,105.42,105.42,105.4,105.41,174300000.0
2008-07-01 15:02:00,105.41,105.425,105.405,105.415,413900000.0
2008-07-01 15:03:00,105.42,105.43,105.41,105.42,239800000.0
2008-07-01 15:04:00,105.42,105.42,105.365,105.37,381600000.0
2008-07-01 15:05:00,105.37,105.385,105.34,105.34,486100001.0
2008-07-01 15:06:00,105.335,105.35,105.325,105.34,244500001.0
2008-07-01 15:07:00,105.335,105.35,105.33,105.345,318000000.0
2008-07-01 15:08:00,105.35,105.35,105.34,105.35,288000000.0
2008-07-01 15:09:00,105.35,105.36,105.32,105.32,495499999.0
2008-07-01 15:10:00,105.325,105.35,105.32,105.345,248000000.0
2008-07-01 15:11:00,105.345,105.37,105.315,105.315,1257799998.0
2008-07-01 15:12:00,105.31,105.33,105.295,105.325,623200001.0
2008-07-01 15:13:00,105.33,105.33,105.31,105.32,577800003.0
2008-07-01 15:14:00,105.32,105.32,105.28,105.29,550799996.0
2008-07-01 15:15:00,105.285,105.29,105.265,105.28,1311000001.0
2008-07-01 15:16:00,105.28,105.28,105.265,105.28,1015799999.0
2008-07-01 15:17:00,105.28,105.28,105.265,105.28,1190200003.0
2008-07-01 15:18:00,105.28,105.3,105.28,105.3,1297799999.0
2008-07-01 15:19:00,105.3,105.31,105.285,105.295,1681200011.0
2008-07-01 15:20:00,105.295,105.32,105.295,105.315,1520000035.0
2008-07-01 15:21:00,105.315,105.32,105.295,105.305,1884000025.0
2008-07-01 15:22:00,105.32,105.32,105.27,105.3,1299900007.0
2008-07-01 15:23:00,105.295,105.3,105.275,105.295,1299900007.0
2008-07-01 15:24:00,105.29,105.31,105.29,105.31,1851400008.0
2008-07-01 15:25:00,105.305,105.32,105.29,105.315,1851400008.0
2008-07-01 15:26:00,105.315,105.33,105.295,105.295,1493899999.0
2008-07-01 15:27:00,105.3,105.31,105.29,105.29,2072199991.0
2008-07-01 15:28:00,105.28,105.29,105.25,105.26,2072199991.0
2008-07-01 15:29:00,105.26,105.27,105.23,105.26,2072199991.0
2008-07-01 15:30:00,105.255,105.275,105.235,105.275,1928100010.0
2008-07-01 15:31:00,105.275,105.285,105.255,105.26,544000001.0
2008-07-01 15:32:00,105.26,105.28,105.25,105.265,392600000.0
2008-07-01 15:33:00,105.265,105.27,105.235,105.25,556900000.0
2008-07-01 15:34:00,105.255,105.265,105.235,105.24,364300000.0
2008-07-01 15:35:00,105.24,105.25,105.23,105.25,604900000.0
2008-07-01 15:36:00,105.25,105.26,105.24,105.255,358100000.0
2008-07-01 15:37:00,105.26,105.3,105.26,105.3,432299999.0
2008-07-01 15:38:00,105.3,105.3,105.285,105.295,429700001.0
2008-07-01 15:39:00,105.3,105.34,105.285,105.335,961099996.0
2008-07-01 15:40:00,105.335,105.36,105.32,105.35,1109000006.0
2008-07-01 15:41:00,105.36,105.43,105.355,105.42,1596100001.0
2008-07-01 15:42:00,105.42,105.42,105.385,105.39,1501300009.0
2008-07-01 15:43:00,105.39,105.4,105.375,105.39,409100002.0
2008-07-01 15:44:00,105.39,105.42,105.39,105.4,677100001.0
2008-07-01 15:45:00,105.4,105.47,105.4,105.465,785300001.0
2008-07-01 15:46:00,105.465,105.5,105.46,105.48,1144100000.0
2008-07-01 15:47:00,105.475,105.475,105.42,105.45,735100000.0
2008-07-01 15:48:00,105.45,105.48,105.45,105.465,444300000.0
2008-07-01 15:49:00,105.465,105.48,105.44,105.47,486400000.0
2008-07-01 15:50:00,105.47,105.495,105.47,105.49,612900000.0
2008-07-01 15:51:00,105.49,105.495,105.475,105.49,368600000.0
2008-07-01 15:52:00,105.49,105.49,105.465,105.475,558600000.0
2008-07-01 15:53:00,105.475,105.49,105.46,105.47,753099998.0
2008-07-01 15:54:00,105.47,105.5,105.465,105.49,422100000.0
2008-07-01 15:55:00,105.49,105.51,105.48,105.49,807800002.0
2008-07-01 15:56:00,105.5,105.51,105.475,105.49,857699997.0
2008-07-01 15:57:00,105.49,105.495,105.465,105.465,895600007.0
2008-07-01 15:58:00,105.465,105.48,105.46,105.47,434900002.0
2008-07-01 15:59:00,105.475,105.475,105.43,105.44,654700001.0
2008-07-01 16:00:00,105.46,105.885,105.44,105.885,780120002.0
2008-07-01 16:01:00,105.89,105.89,105.81,105.87,1758899998.0
2008-07-01 16:02:00,105.86,105.88,105.78,105.78,1758899998.0
2008-07-01 16:03:00,105.78,105.785,105.735,105.77,1758899998.0
2008-07-01 16:04:00,105.775,105.86,105.77,105.845,797350002.0
2008-07-01 16:05:00,105.85,105.94,105.85,105.9,1013700000.0
2008-07-01 16:06:00,105.9,105.91,105.85,105.87,1644200003.0
2008-07-01 16:07:00,105.87,105.875,105.81,105.84,807250001.0
2008-07-01 16:08:00,105.84,105.84,105.76,105.77,694899998.0
2008-07-01 16:09:00,105.77,105.83,105.765,105.83,694899998.0
2008-07-01 16:10:00,105.83,105.83,105.755,105.755,1138800003.0
2008-07-01 16:11:00,105.76,105.77,105.705,105.745,1561399996.0
2008-07-01 16:12:00,105.75,105.765,105.705,105.71,699799999.0
2008-07-01 16:13:00,105.71,105.73,105.67,105.69,1769500002.0
2008-07-01 16:14:00,105.685,105.69,105.575,105.59,1769500002.0
2008-07-01 16:15:00,105.58,105.62,105.54,105.61,1241800000.0
2008-07-01 16:16:00,105.62,105.63,105.575,105.62,1241800000.0
2008-07-01 16:17:00,105.62,105.65,105.61,105.65,605800002.0
2008-07-01 16:18:00,105.65,105.65,105.59,105.59,2011700003.0
2008-07-01 16:19:00,105.59,105.65,105.59,105.61,1016299997.0
2008-07-01 16:20:00,105.61,105.64,105.61,105.635,649399999.0
2008-07-01 16:21:00,105.64,105.66,105.62,105.63,740400000.0
2008-07-01 16:22:00,105.63,105.68,105.61,105.67,924299995.0
2008-07-01 16:23:00,105.68,105.68,105.63,105.65,860399994.0
2008-07-01 16:24:00,105.65,105.66,105.63,105.65,382200001.0
2008-07-01 16:25:00,105.65,105.66,105.64,105.65,307500000.0
2008-07-01 16:26:00,105.65,105.68,105.63,105.68,519900001.0
2008-07-01 16:27:00,105.68,105.725,105.66,105.72,1267799991.0
2008-07-01 16:28:00,105.72,105.73,105.7,105.73,407000000.0
2008-07-01 16:29:00,105.73,105.75,105.73,105.74,252900000.0
2008-07-01 16:30:00,105.745,105.84,105.745,105.83,316999998.0
2008-07-01 16:31:00,105.83,105.88,105.815,105.86,402100000.0
2008-07-01 16:32:00,105.86,105.86,105.83,105.83,304500000.0
2008-07-01 16:33:00,105.82,105.89,105.82,105.86,561899999.0
2008-07-01 16:34:00,105.86,105.94,105.86,105.885,559299999.0
2008-07-01 16:35:00,105.885,105.91,105.865,105.91,406400000.0
2008-07-01 16:36:00,105.91,105.95,105.89,105.93,398600000.0
2008-07-01 16:37:00,105.93,105.95,105.905,105.95,405899999.0
2008-07-01 16:38:00,105.955,105.99,105.94,105.98,573400000.0
2008-07-01 16:39:00,105.98,105.98,105.955,105.96,538300001.0
2008-07-01 16:40:00,105.96,105.97,105.91,105.92,842000006.0
2008-07-01 16:41:00,105.92,105.92,105.87,105.9,727299997.0
2008-07-01 16:42:00,105.89,105.89,105.86,105.89,491200000.0
2008-07-01 16:43:00,105.88,105.88,105.825,105.85,486099999.0
2008-07-01 16:44:00,105.85,105.85,105.805,105.815,489500001.0
2008-07-01 16:45:00,105.83,105.845,105.815,105.83,574099996.0
2008-07-01 16:46:00,105.83,105.83,105.755,105.77,1151699997.0
2008-07-01 16:47:00,105.77,105.87,105.77,105.87,418400000.0
2008-07-01 16:48:00,105.87,105.91,105.85,105.9,674999997.0
2008-07-01 16:49:00,105.9,105.92,105.88,105.92,1423700000.0
2008-07-01 16:50:00,105.915,105.96,105.915,105.925,1667799995.0
2008-07-01 16:51:00,105.925,105.94,105.88,105.88,788699997.0
2008-07-01 16:52:00,105.88,105.935,105.88,105.915,874000001.0
2008-07-01 16:53:00,105.92,105.945,105.91,105.92,690599999.0
2008-07-01 16:54:00,105.915,105.92,105.87,105.885,791299996.0
2008-07-01 16:55:00,105.89,105.92,105.87,105.9,754900001.0
2008-07-01 16:56:00,105.9,105.92,105.895,105.9,378400000.0
2008-07-01 16:57:00,105.9,105.925,105.89,105.92,510900001.0
2008-07-01 16:58:00,105.92,105.95,105.92,105.93,1019799996.0
2008-07-01 16:59:00,105.93,106.005,105.92,106.0,793200002.0
2008-07-01 17:00:00,106.0,106.0,105.975,105.985,805799999.0
2008-07-01 17:01:00,105.99,106.075,105.99,106.06,940300005.0
2008-07-01 17:02:00,106.065,106.07,106.045,106.07,1075000004.0
2008-07-01 17:03:00,106.07,106.07,106.04,106.04,389400002.0
2008-07-01 17:04:00,106.04,106.07,106.03,106.065,701699995.0
2008-07-01 17:05:00,106.065,106.085,106.05,106.07,917400003.0
2008-07-01 17:06:00,106.07,106.17,106.07,106.15,1132099999.0
2008-07-01 17:07:00,106.15,106.19,106.125,106.125,2015399994.0
2008-07-01 17:08:00,106.13,106.13,106.09,106.09,1184599998.0
2008-07-01 17:09:00,106.09,106.105,106.06,106.06,629999999.0
2008-07-01 17:10:00,106.06,106.06,106.015,106.04,1274099995.0
2008-07-01 17:11:00,106.04,106.05,106.015,106.025,320200000.0
2008-07-01 17:12:00,106.02,106.045,106.015,106.045,609300000.0
2008-07-01 17:13:00,106.045,106.06,106.04,106.04,382600000.0
2008-07-01 17:14:00,106.04,106.05,106.02,106.045,149700000.0
2008-07-01 17:15:00,106.04,106.06,106.015,106.04,488800002.0
2008-07-01 17:16:00,106.04,106.05,106.025,106.035,689100000.0
2008-07-01 17:17:00,106.035,106.04,105.985,105.985,768499998.0
2008-07-01 17:18:00,105.985,105.99,105.97,105.99,605800001.0
2008-07-01 17:19:00,105.99,105.99,105.935,105.95,338099999.0
2008-07-01 17:20:00,105.95,105.965,105.94,105.96,171300000.0
2008-07-01 17:21:00,105.955,105.96,105.94,105.96,103300000.0
2008-07-01 17:22:00,105.965,105.98,105.96,105.965,131100000.0
2008-07-01 17:23:00,105.965,106.0,105.965,105.965,124900000.0
2008-07-01 17:24:00,105.965,105.965,105.94,105.94,255700000.0
2008-07-01 17:25:00,105.94,105.95,105.93,105.94,120500000.0
2008-07-01 17:26:00,105.94,105.95,105.905,105.945,236400000.0
2008-07-01 17:27:00,105.95,105.97,105.95,105.97,81500000.0
2008-07-01 17:28:00,105.97,106.0,105.97,105.98,230700002.0
2008-07-01 17:29:00,105.98,106.02,105.96,105.995,534300001.0
2008-07-01 17:30:00,105.995,106.01,105.96,105.965,192700000.0
2008-07-01 17:31:00,105.96,105.96,105.915,105.925,459200001.0
2008-07-01 17:32:00,105.925,105.96,105.915,105.93,291700000.0
2008-07-01 17:33:00,105.93,105.945,105.905,105.925,273500000.0
2008-07-01 17:34:00,105.925,105.95,105.905,105.905,347300000.0
2008-07-01 17:35:00,105.915,105.92,105.88,105.885,457100000.0
2008-07-01 17:36:00,105.885,105.89,105.88,105.88,170400000.0
2008-07-01 17:37:00,105.885,105.91,105.875,105.885,333500000.0
2008-07-01 17:38:00,105.885,105.91,105.88,105.9,147000000.0
2008-07-01 17:39:00,105.905,105.91,105.89,105.89,100400000.0
2008-07-01 17:40:00,105.895,105.91,105.88,105.91,363499995.0
2008-07-01 17:41:00,105.91,105.91,105.895,105.9,230400000.0
2008-07-01 17:42:00,105.9,105.92,105.9,105.915,180550000.0
2008-07-01 17:43:00,105.92,105.92,105.875,105.875,102500000.0
2008-07-01 17:44:00,105.875,105.875,105.83,105.84,346600000.0
2008-07-01 17:45:00,105.84,105.865,105.825,105.83,496600000.0
2008-07-01 17:46:00,105.83,105.83,105.805,105.805,325200000.0
2008-07-01 17:47:00,105.805,105.84,105.805,105.84,970800011.0
2008-07-01 17:48:00,105.84,105.87,105.83,105.86,1568900009.0
2008-07-01 17:49:00,105.86,105.87,105.83,105.84,1451600007.0
2008-07-01 17:50:00,105.84,105.86,105.84,105.86,676800003.0
2008-07-01 17:51:00,105.86,105.87,105.86,105.86,1064199996.0
2008-07-01 17:52:00,105.86,105.87,105.84,105.86,1951999995.0
2008-07-01 17:53:00,105.86,105.87,105.83,105.84,1502000011.0
2008-07-01 17:54:00,105.84,105.84,105.82,105.82,1389899999.0
2008-07-01 17:55:00,105.82,105.84,105.82,105.84,1271900001.0
2008-07-01 17:56:00,105.85,105.85,105.8,105.8,1662200013.0
2008-07-01 17:57:00,105.8,105.81,105.76,105.775,1970300000.0
2008-07-01 17:58:00,105.775,105.78,105.735,105.75,1981699994.0
2008-07-01 17:59:00,105.75,105.78,105.725,105.73,1832300004.0
2008-07-01 18:00:00,105.73,105.75,105.705,105.71,939899998.0
2008-07-01 18:01:00,105.71,105.74,105.705,105.74,1572500001.0
2008-07-01 18:02:00,105.73,105.76,105.72,105.75,1265900005.0
2008-07-01 18:03:00,105.75,105.76,105.74,105.76,1265900005.0
2008-07-01 18:04:00,105.76,105.79,105.76,105.78,1876100011.0
2008-07-01 18:05:00,105.77,105.77,105.715,105.74,1876100011.0
2008-07-01 18:06:00,105.715,105.73,105.705,105.73,1801699995.0
2008-07-01 18:07:00,105.73,105.79,105.73,105.78,1358299992.0
2008-07-01 18:08:00,105.79,105.81,105.78,105.79,1155700005.0
2008-07-01 18:09:00,105.79,105.79,105.76,105.77,1855800000.0
2008-07-01 18:10:00,105.77,105.77,105.74,105.74,668700002.0
2008-07-01 18:11:00,105.75,105.75,105.695,105.7,1354100007.0
2008-07-01 18:12:00,105.7,105.74,105.7,105.73,1784200002.0
2008-07-01 18:13:00,105.72,105.72,105.685,105.7,1784200002.0
2008-07-01 18:14:00,105.69,105.7,105.65,105.67,1748599998.0
2008-07-01 18:15:00,105.67,105.67,105.615,105.66,1748599998.0
2008-07-01 18:16:00,105.65,105.655,105.54,105.575,1548400011.0
2008-07-01 18:17:00,105.575,105.59,105.54,105.59,1442800007.0
2008-07-01 18:18:00,105.595,105.61,105.58,105.6,1164100004.0
2008-07-01 18:19:00,105.595,105.6,105.53,105.55,1309999995.0
2008-07-01 18:20:00,105.55,105.56,105.54,105.55,434399997.0
2008-07-01 18:21:00,105.54,105.58,105.54,105.57,1530000012.0
2008-07-01 18:22:00,105.56,105.59,105.55,105.55,1341400004.0
2008-07-01 18:23:00,105.55,105.56,105.525,105.54,1897800000.0
2008-07-01 18:24:00,105.54,105.56,105.535,105.55,2123200004.0
2008-07-01 18:25:00,105.55,105.55,105.52,105.52,1537400003.0
2008-07-01 18:26:00,105.51,105.52,105.47,105.47,1572400003.0
2008-07-01 18:27:00,105.475,105.5,105.46,105.46,1572400003.0
2008-07-01 18:28:00,105.455,105.51,105.445,105.51,1125900005.0
2008-07-01 18:29:00,105.515,105.52,105.44,105.465,799960000.0
2008-07-01 18:30:00,105.465,105.515,105.46,105.51,587820000.0
2008-07-01 18:31:00,105.51,105.53,105.495,105.52,524300000.0
2008-07-01 18:32:00,105.52,105.55,105.51,105.55,315000000.0
2008-07-01 18:33:00,105.555,105.62,105.55,105.6,413000000.0
2008-07-01 18:34:00,105.6,105.62,105.59,105.61,330500000.0
2008-07-01 18:35:00,105.61,105.665,105.605,105.645,387950000.0
2008-07-01 18:36:00,105.645,105.65,105.62,105.635,575600000.0
2008-07-01 18:37:00,105.635,105.64,105.63,105.64,186100000.0
2008-07-01 18:38:00,105.64,105.685,105.635,105.685,140500000.0
2008-07-01 18:39:00,105.68,105.69,105.63,105.635,470260001.0
2008-07-01 18:40:00,105.64,105.64,105.63,105.635,186600000.0
2008-07-01 18:41:00,105.635,105.65,105.595,105.605,244300000.0
2008-07-01 18:42:00,105.6,105.63,105.59,105.605,403600000.0
2008-07-01 18:43:00,105.605,105.605,105.57,105.57,396560000.0
2008-07-01 18:44:00,105.565,105.575,105.55,105.565,296500000.0
2008-07-01 18:45:00,105.565,105.61,105.565,105.6,489400000.0
2008-07-01 18:46:00,105.595,105.65,105.595,105.64,602200000.0
2008-07-01 18:47:00,105.64,105.65,105.625,105.64,392800000.0
2008-07-01 18:48:00,105.64,105.68,105.635,105.65,538200000.0
2008-07-01 18:49:00,105.65,105.65,105.625,105.64,469500000.0
2008-07-01 18:50:00,105.64,105.67,105.635,105.665,517800000.0
2008-07-01 18:51:00,105.665,105.67,105.645,105.645,367500000.0
2008-07-01 18:52:00,105.65,105.65,105.62,105.62,402600000.0
2008-07-01 18:53:00,105.62,105.625,105.585,105.595,413860000.0
2008-07-01 18:54:00,105.595,105.67,105.595,105.66,593400000.0
2008-07-01 18:55:00,105.66,105.695,105.65,105.685,598300000.0
2008-07-01 18:56:00,105.685,105.685,105.65,105.66,562000004.0
2008-07-01 18:57:00,105.66,105.66,105.625,105.64,835199997.0
2008-07-01 18:58:00,105.64,105.66,105.625,105.65,326400000.0
2008-07-01 18:59:00,105.655,105.69,105.65,105.685,422500000.0
2008-07-01 19:00:00,105.685,105.69,105.655,105.66,314800000.0
2008-07-01 19:01:00,105.66,105.69,105.66,105.685,268400000.0
2008-07-01 19:02:00,105.685,105.71,105.67,105.705,327900000.0
2008-07-01 19:03:00,105.705,105.705,105.67,105.68,399700000.0
2008-07-01 19:04:00,105.68,105.68,105.67,105.68,144900000.0
2008-07-01 19:05:00,105.68,105.68,105.665,105.675,199700000.0
2008-07-01 19:06:00,105.68,105.685,105.66,105.66,261100000.0
2008-07-01 19:07:00,105.665,105.67,105.6,105.65,608500000.0
2008-07-01 19:08:00,105.65,105.65,105.615,105.615,405400000.0
2008-07-01 19:09:00,105.615,105.635,105.605,105.61,294900001.0
2008-07-01 19:10:00,105.61,105.65,105.6,105.64,312300000.0
2008-07-01 19:11:00,105.64,105.65,105.595,105.605,473700000.0
2008-07-01 19:12:00,105.605,105.65,105.605,105.64,539900000.0
2008-07-01 19:13:00,105.64,105.68,105.635,105.645,617699999.0
2008-07-01 19:14:00,105.66,105.67,105.65,105.65,265900000.0
2008-07-01 19:15:00,105.65,105.66,105.645,105.66,190200000.0
2008-07-01 19:16:00,105.645,105.67,105.645,105.67,200000000.0
2008-07-01 19:17:00,105.675,105.7,105.675,105.7,298800000.0
2008-07-01 19:18:00,105.7,105.705,105.685,105.695,430199999.0
2008-07-01 19:19:00,105.69,105.71,105.69,105.695,344900000.0
2008-07-01 19:20:00,105.695,105.73,105.685,105.715,611499997.0
2008-07-01 19:21:00,105.72,105.74,105.71,105.735,404600000.0
2008-07-01 19:22:00,105.74,105.77,105.73,105.76,401400001.0
2008-07-01 19:23:00,105.76,105.78,105.76,105.775,237000000.0
2008-07-01 19:24:00,105.775,105.805,105.77,105.77,241599999.0
2008-07-01 19:25:00,105.77,105.77,105.75,105.75,104000000.0
2008-07-01 19:26:00,105.745,105.76,105.73,105.76,110100000.0
2008-07-01 19:27:00,105.76,105.76,105.73,105.75,179500000.0
2008-07-01 19:28:00,105.75,105.75,105.725,105.725,446600000.0
2008-07-01 19:29:00,105.725,105.74,105.72,105.73,453300000.0
2008-07-01 19:30:00,105.73,105.73,105.71,105.71,574300000.0
2008-07-01 19:31:00,105.71,105.735,105.71,105.73,314300000.0
2008-07-01 19:32:00,105.73,105.78,105.73,105.77,244900000.0
2008-07-01 19:33:00,105.77,105.79,105.77,105.77,251200000.0
2008-07-01 19:34:00,105.775,105.78,105.75,105.77,251800000.0
2008-07-01 19:35:00,105.77,105.775,105.76,105.76,288600000.0
2008-07-01 19:36:00,105.76,105.76,105.74,105.755,394400000.0
2008-07-01 19:37:00,105.755,105.755,105.725,105.73,626500000.0
2008-07-01 19:38:00,105.73,105.745,105.725,105.74,461500000.0
2008-07-01 19:39:00,105.74,105.75,105.73,105.74,333000000.0
2008-07-01 19:40:00,105.74,105.75,105.69,105.7,254600000.0
2008-07-01 19:41:00,105.7,105.7,105.67,105.67,159400000.0
2008-07-01 19:42:00,105.67,105.68,105.65,105.66,191899999.0
2008-07-01 19:43:00,105.66,105.68,105.655,105.655,164000000.0
2008-07-01 19:44:00,105.655,105.665,105.655,105.655,88100000.0
2008-07-01 19:45:00,105.655,105.685,105.655,105.675,161900000.0
2008-07-01 19:46:00,105.68,105.725,105.68,105.71,198000000.0
2008-07-01 19:47:00,105.71,105.75,105.705,105.735,302300002.0
2008-07-01 19:48:00,105.735,105.75,105.725,105.73,201100000.0
2008-07-01 19:49:00,105.735,105.775,105.735,105.77,296100001.0
2008-07-01 19:50:00,105.77,105.79,105.765,105.79,253800000.0
2008-07-01 19:51:00,105.79,105.79,105.76,105.78,276700000.0
2008-07-01 19:52:00,105.78,105.825,105.77,105.79,625300001.0
2008-07-01 19:53:00,105.79,105.8,105.78,105.79,236800000.0
2008-07-01 19:54:00,105.79,105.79,105.76,105.77,297200000.0
2008-07-01 19:55:00,105.77,105.86,105.77,105.86,827500000.0
2008-07-01 19:56:00,105.86,105.86,105.8,105.83,593700000.0
2008-07-01 19:57:00,105.825,105.845,105.82,105.84,465800000.0
2008-07-01 19:58:00,105.84,105.855,105.84,105.845,277100000.0
2008-07-01 19:59:00,105.84,105.865,105.82,105.855,905400000.0
2008-07-01 20:00:00,105.845,105.89,105.835,105.87,595000000.0
2008-07-01 20:01:00,105.87,105.88,105.85,105.875,595599999.0
2008-07-01 20:02:00,105.88,105.91,105.88,105.91,557299999.0
2008-07-01 20:03:00,105.91,105.95,105.905,105.905,1105100007.0
2008-07-01 20:04:00,105.905,105.91,105.88,105.91,839600002.0
2008-07-01 20:05:00,105.91,105.94,105.88,105.92,512800001.0
2008-07-01 20:06:00,105.92,105.95,105.91,105.93,475700000.0
2008-07-01 20:07:00,105.93,105.95,105.91,105.95,618599999.0
2008-07-01 20:08:00,105.95,105.99,105.94,105.955,735700001.0
2008-07-01 20:09:00,105.97,105.97,105.92,105.93,782100001.0
2008-07-01 20:10:00,105.93,105.94,105.92,105.92,398400000.0
2008-07-01 20:11:00,105.93,105.98,105.925,105.94,765000000.0
2008-07-01 20:12:00,105.94,106.005,105.94,106.0,948700005.0
2008-07-01 20:13:00,106.0,106.03,105.94,105.985,1095200000.0
2008-07-01 20:14:00,105.98,106.0,105.96,105.99,1113300009.0
2008-07-01 20:15:00,105.99,105.99,105.94,105.97,762200000.0
2008-07-01 20:16:00,105.97,105.98,105.95,105.955,603900000.0
2008-07-01 20:17:00,105.96,105.96,105.94,105.94,564100000.0
2008-07-01 20:18:00,105.94,105.96,105.94,105.96,555000000.0
2008-07-01 20:19:00,105.96,105.96,105.96,105.96,82500000.0
2008-07-01 20:20:00,105.96,105.98,105.96,105.97,483200000.0
2008-07-01 20:21:00,105.97,106.02,105.97,106.01,645399999.0
2008-07-01 20:22:00,106.005,106.02,105.98,105.99,777199998.0
2008-07-01 20:23:00,105.985,105.99,105.955,105.96,470500000.0
2008-07-01 20:24:00,105.96,105.99,105.96,105.98,648200001.0
2008-07-01 20:25:00,105.975,105.98,105.96,105.97,460100000.0
2008-07-01 20:26:00,105.97,105.98,105.96,105.97,573500001.0
2008-07-01 20:27:00,105.97,105.97,105.92,105.92,479599999.0
2008-07-01 20:28:00,105.92,105.925,105.88,105.91,949900000.0
2008-07-01 20:29:00,105.91,105.925,105.89,105.89,835899999.0
2008-07-01 20:30:00,105.89,105.91,105.88,105.9,610200000.0
2008-07-01 20:31:00,105.905,105.91,105.885,105.885,456500000.0
2008-07-01 20:32:00,105.885,105.91,105.885,105.895,250300000.0
2008-07-01 20:33:00,105.895,105.91,105.885,105.9,746099999.0
2008-07-01 20:34:00,105.9,105.9,105.88,105.9,651500000.0
2008-07-01 20:35:00,105.9,105.915,105.88,105.88,585800000.0
2008-07-01 20:36:00,105.88,105.895,105.87,105.895,328200000.0
2008-07-01 20:37:00,105.895,105.9,105.875,105.89,868000005.0
2008-07-01 20:38:00,105.89,105.975,105.89,105.975,599200000.0
2008-07-01 20:39:00,105.975,105.975,105.94,105.96,614100000.0
2008-07-01 20:40:00,105.955,105.99,105.945,105.99,837300000.0
2008-07-01 20:41:00,105.99,106.03,105.985,106.025,1062800000.0
2008-07-01 20:42:00,106.025,106.06,106.015,106.055,609699999.0
2008-07-01 20:43:00,106.055,106.08,106.05,106.055,1212500000.0
2008-07-01 20:44:00,106.06,106.115,106.06,106.11,783200000.0
2008-07-01 20:45:00,106.11,106.13,106.11,106.13,468100000.0
2008-07-01 20:46:00,106.13,106.15,106.12,106.14,650900000.0
2008-07-01 20:47:00,106.14,106.14,106.07,106.09,664000000.0
2008-07-01 20:48:00,106.09,106.1,106.07,106.08,645200000.0
2008-07-01 20:49:00,106.08,106.08,106.035,106.035,294700000.0
2008-07-01 20:50:00,106.035,106.05,106.03,106.05,344900000.0
2008-07-01 20:51:00,106.05,106.05,106.04,106.04,171500000.0
2008-07-01 20:52:00,106.04,106.04,106.0,106.01,352500000.0
2008-07-01 20:53:00,106.01,106.03,106.01,106.02,371200000.0
2008-07-01 20:54:00,106.02,106.045,106.01,106.045,343400001.0
2008-07-01 20:55:00,106.05,106.05,106.04,106.05,183600000.0
2008-07-01 20:56:00,106.045,106.09,106.04,106.08,516500000.0
2008-07-01 20:57:00,106.08,106.08,106.06,106.06,195100000.0
2008-07-01 20:58:00,106.06,106.06,106.03,106.04,253900000.0
2008-07-01 20:59:00,106.035,106.04,106.02,106.025,220800000.0
2008-07-01 21:00:00,106.025,106.025,105.99,106.0,612200000.0
2008-07-01 21:01:00,106.0,106.055,106.0,106.05,631600001.0
2008-07-01 21:02:00,106.05,106.05,106.02,106.035,360500000.0
2008-07-01 21:03:00,106.035,106.08,106.035,106.07,336000000.0
2008-07-01 21:04:00,106.075,106.08,106.055,106.08,406600000.0
2008-07-01 21:05:00,106.08,106.08,106.07,106.07,283800000.0
2008-07-01 21:06:00,106.07,106.08,106.045,106.06,429700000.0
2008-07-01 21:07:00,106.06,106.06,106.025,106.04,565300000.0
2008-07-01 21:08:00,106.04,106.08,106.04,106.06,509500000.0
2008-07-01 21:09:00,106.065,106.07,106.04,106.06,332699999.0
2008-07-01 21:10:00,106.06,106.07,106.03,106.06,476600000.0
2008-07-01 21:11:00,106.06,106.06,106.02,106.02,305099999.0
2008-07-01 21:12:00,106.025,106.06,106.02,106.05,331700000.0
2008-07-01 21:13:00,106.05,106.05,106.04,106.04,318700000.0
2008-07-01 21:14:00,106.035,106.05,105.99,106.04,557800000.0
2008-07-01 21:15:00,106.04,106.04,106.02,106.04,239900000.0
2008-07-01 21:16:00,106.035,106.06,106.03,106.05,296000000.0
2008-07-01 21:17:00,106.05,106.07,106.035,106.05,257600000.0
2008-07-01 21:18:00,106.05,106.06,106.03,106.035,576500000.0
2008-07-01 21:19:00,106.035,106.04,105.95,105.99,684700000.0
2008-07-01 21:20:00,105.99,106.03,105.96,106.0,520500000.0
2008-07-01 21:21:00,106.0,106.02,106.0,106.0,203200000.0
2008-07-01 21:22:00,106.0,106.04,105.975,106.02,158500000.0
2008-07-01 21:23:00,106.02,106.03,106.005,106.005,157500000.0
2008-07-01 21:24:00,106.005,106.04,106.005,106.03,206900000.0
2008-07-01 21:25:00,106.03,106.03,105.975,106.02,191000000.0
2008-07-01 21:26:00,106.02,106.03,106.0,106.03,167200000.0
2008-07-01 21:27:00,106.03,106.03,105.975,105.99,150600000.0
2008-07-01 21:28:00,105.985,106.06,105.98,106.045,209600000.0
2008-07-01 21:29:00,106.04,106.04,106.01,106.015,281800000.0
2008-07-01 21:30:00,106.015,106.03,105.99,106.03,218200000.0
2008-07-01 21:31:00,106.03,106.05,106.025,106.03,221700000.0
2008-07-01 21:32:00,106.03,106.04,106.01,106.03,315600000.0
2008-07-01 21:33:00,106.03,106.055,106.03,106.04,309700000.0
2008-07-01 21:34:00,106.04,106.05,106.02,106.03,226900000.0
2008-07-01 21:35:00,106.03,106.05,106.03,106.045,364900000.0
2008-07-01 21:36:00,106.045,106.065,106.04,106.06,298100000.0
2008-07-01 21:37:00,106.06,106.07,106.055,106.065,119300000.0
2008-07-01 21:38:00,106.065,106.08,106.06,106.06,102900000.0
2008-07-01 21:39:00,106.06,106.07,106.06,106.07,98100000.0
2008-07-01 21:40:00,106.07,106.07,106.065,106.065,46900000.0
2008-07-01 21:41:00,106.07,106.08,106.03,106.05,252000000.0
2008-07-01 21:42:00,106.055,106.075,106.05,106.075,148500000.0
2008-07-01 21:43:00,106.08,106.12,106.07,106.11,293300000.0
2008-07-01 21:44:00,106.105,106.11,106.07,106.08,296400000.0
2008-07-01 21:45:00,106.08,106.095,106.06,106.075,348700001.0
2008-07-01 21:46:00,106.075,106.105,106.075,106.09,247100000.0
2008-07-01 21:47:00,106.09,106.095,106.075,106.09,194200000.0
2008-07-01 21:48:00,106.09,106.1,106.06,106.07,391299998.0
2008-07-01 21:49:00,106.075,106.09,106.075,106.08,304700000.0
2008-07-01 21:50:00,106.075,106.09,106.075,106.085,70700000.0
2008-07-01 21:51:00,106.085,106.09,106.075,106.08,69200000.0
2008-07-01 21:52:00,106.08,106.09,106.08,106.08,52700000.0
2008-07-01 21:53:00,106.085,106.1,106.085,106.085,92300000.0
2008-07-01 21:54:00,106.08,106.1,106.075,106.085,83600000.0
2008-07-01 21:55:00,106.085,106.105,106.085,106.105,67400000.0
2008-07-01 21:56:00,106.105,106.11,106.1,106.11,37600000.0
2008-07-01 21:57:00,106.11,106.11,106.085,106.095,101000001.0
2008-07-01 21:58:00,106.1,106.11,106.1,106.1,36600000.0
2008-07-01 21:59:00,106.105,106.11,106.1,106.1,69500000.0
2008-07-01 22:00:00,106.1,106.1,106.095,106.1,149100000.0
2008-07-01 22:01:00,106.1,106.11,106.1,106.11,132700000.0
2008-07-01 22:02:00,106.11,106.12,106.105,106.11,137900000.0
2008-07-01 22:03:00,106.11,106.11,106.11,106.11,44000000.0
2008-07-01 22:04:00,106.11,106.11,106.11,106.11,42700000.0
2008-07-01 22:05:00,106.11,106.11,106.095,106.1,138400000.0
2008-07-01 22:06:00,106.1,106.11,106.1,106.1,124500000.0
2008-07-01 22:07:00,106.1,106.12,106.1,106.1,165600000.0
2008-07-01 22:08:00,106.1,106.11,106.1,106.11,145900000.0
2008-07-01 22:09:00,106.11,106.12,106.11,106.12,43400000.0
2008-07-01 22:10:00,106.12,106.12,106.11,106.12,43000000.0
2008-07-01 22:11:00,106.12,106.12,106.11,106.11,75800000.0
2008-07-01 22:12:00,106.11,106.12,106.105,106.11,101800000.0
2008-07-01 22:13:00,106.12,106.12,106.11,106.11,38500000.0
2008-07-01 22:14:00,106.11,106.115,106.11,106.11,18600000.0
2008-07-01 22:15:00,106.11,106.11,106.105,106.105,38000000.0
2008-07-01 22:16:00,106.105,106.105,106.105,106.105,3600000.0
2008-07-01 22:17:00,106.11,106.12,106.105,106.12,62200000.0
2008-07-01 22:18:00,106.115,106.135,106.105,106.135,157500000.0
2008-07-01 22:19:00,106.13,106.13,106.115,106.12,58400000.0
2008-07-01 22:20:00,106.12,106.125,106.11,106.12,63300000.0
2008-07-01 22:21:00,106.12,106.125,106.12,106.12,26300000.0
2008-07-01 22:22:00,106.125,106.13,106.125,106.125,21800000.0
2008-07-01 22:23:00,106.13,106.13,106.12,106.125,57100000.0
2008-07-01 22:24:00,106.125,106.125,106.115,106.12,96900000.0
2008-07-01 22:25:00,106.12,106.12,106.115,106.12,33300000.0
2008-07-01 22:26:00,106.12,106.125,106.115,106.115,65400000.0
2008-07-01 22:27:00,106.115,106.115,106.115,106.115,5800000.0
2008-07-01 22:28:00,106.115,106.12,106.115,106.115,33100000.0
2008-07-01 22:29:00,106.12,106.12,106.115,106.115,14500000.0
2008-07-01 22:30:00,106.12,106.12,106.11,106.11,63600000.0
2008-07-01 22:31:00,106.11,106.115,106.095,106.095,224200000.0
2008-07-01 22:32:00,106.095,106.1,106.09,106.1,117100000.0
2008-07-01 22:33:00,106.1,106.105,106.1,106.1,31400000.0
2008-07-01 22:34:00,106.1,106.1,106.1,106.1,16800000.0
2008-07-01 22:35:00,106.1,106.105,106.09,106.1,186000000.0
2008-07-01 22:36:00,106.1,106.11,106.1,106.11,99200001.0
2008-07-01 22:37:00,106.11,106.11,106.11,106.11,15200000.0
2008-07-01 22:38:00,106.11,106.11,106.1,106.105,238500002.0
2008-07-01 22:39:00,106.105,106.11,106.1,106.1,112800000.0
2008-07-01 22:40:00,106.1,106.11,106.1,106.11,358699999.0
2008-07-01 22:41:00,106.11,106.11,106.09,106.09,823600001.0
2008-07-01 22:42:00,106.09,106.11,106.08,106.08,502400001.0
2008-07-01 22:43:00,106.08,106.09,106.08,106.09,299400003.0
2008-07-01 22:44:00,106.09,106.1,106.09,106.09,444699998.0
2008-07-01 22:45:00,106.09,106.095,106.09,106.09,246300001.0
2008-07-01 22:46:00,106.085,106.09,106.08,106.08,388500003.0
2008-07-01 22:47:00,106.085,106.11,106.085,106.105,134500000.0
2008-07-01 22:48:00,106.095,106.105,106.09,106.105,188700001.0
2008-07-01 22:49:00,106.1,106.11,106.095,106.105,149700000.0
2008-07-01 22:50:00,106.1,106.11,106.09,106.11,166699999.0
2008-07-01 22:51:00,106.11,106.12,106.1,106.12,417900000.0
2008-07-01 22:52:00,106.12,106.13,106.12,106.12,121800000.0
2008-07-01 22:53:00,106.12,106.13,106.12,106.13,14600000.0
2008-07-01 22:54:00,106.13,106.14,106.12,106.125,228299998.0
2008-07-01 22:55:00,106.125,106.14,106.12,106.12,366399996.0
2008-07-01 22:56:00,106.14,106.14,106.115,106.13,121700000.0
2008-07-01 22:57:00,106.13,106.13,106.12,106.12,72300000.0
2008-07-01 22:58:00,106.12,106.13,106.12,106.125,138300000.0
2008-07-01 22:59:00,106.125,106.125,106.1,106.1,80600001.0
2008-07-01 23:00:00,106.11,106.12,106.1,106.11,141600000.0
2008-07-01 23:01:00,106.09,106.11,106.09,106.1,70400000.0
2008-07-01 23:02:00,106.105,106.11,106.095,106.1,172300000.0
2008-07-01 23:03:00,106.11,106.12,106.11,106.115,81900000.0
2008-07-01 23:04:00,106.11,106.12,106.11,106.115,30400000.0
2008-07-01 23:05:00,106.115,106.125,106.11,106.11,37100000.0
2008-07-01 23:06:00,106.11,106.11,106.09,106.1,27800000.0
2008-07-01 23:07:00,106.095,106.095,106.095,106.095,3600000.0
2008-07-01 23:08:00,106.1,106.105,106.1,106.105,6400000.0
2008-07-01 23:09:00,106.1,106.105,106.1,106.105,11600000.0
2008-07-01 23:10:00,106.1,106.105,106.1,106.1,24800000.0
2008-07-01 23:11:00,106.1,106.1,106.08,106.09,25800000.0
2008-07-01 23:12:00,106.085,106.085,106.06,106.06,7700000.0
2008-07-01 23:13:00,106.06,106.075,106.06,106.07,20400000.0
2008-07-01 23:14:00,106.07,106.08,106.065,106.07,44100000.0
2008-07-01 23:15:00,106.07,106.08,106.07,106.08,163799996.0
2008-07-01 23:16:00,106.08,106.08,106.07,106.07,231900000.0
2008-07-01 23:17:00,106.07,106.07,106.07,106.07,4800000.0
2008-07-01 23:18:00,106.07,106.07,106.07,106.07,3200000.0
2008-07-01 23:20:00,106.07,106.08,106.07,106.07,122200000.0
2008-07-01 23:21:00,106.075,106.08,106.075,106.08,98500000.0
2008-07-01 23:22:00,106.08,106.08,106.07,106.08,283400000.0
2008-07-01 23:23:00,106.08,106.08,106.07,106.08,214000000.0
2008-07-01 23:24:00,106.07,106.08,106.07,106.07,298599995.0
2008-07-01 23:25:00,106.07,106.07,106.07,106.07,197599999.0
2008-07-01 23:26:00,106.07,106.08,106.07,106.07,328399998.0
2008-07-01 23:27:00,106.07,106.07,106.05,106.06,318499996.0
2008-07-01 23:28:00,106.06,106.06,106.04,106.05,424499997.0
2008-07-01 23:29:00,106.05,106.05,106.02,106.03,278299998.0
2008-07-01 23:30:00,106.03,106.05,106.03,106.05,342600000.0
2008-07-01 23:31:00,106.04,106.06,106.04,106.06,226200001.0
2008-07-01 23:32:00,106.06,106.06,106.04,106.04,115200000.0
2008-07-01 23:33:00,106.025,106.025,106.025,106.025,1000000.0
2008-07-01 23:34:00,106.03,106.05,106.02,106.04,73200000.0
2008-07-01 23:35:00,106.04,106.04,106.03,106.03,53600000.0
2008-07-01 23:36:00,106.03,106.04,106.03,106.04,162400000.0
2008-07-01 23:37:00,106.04,106.05,106.03,106.03,271500000.0
2008-07-01 23:38:00,106.03,106.03,106.03,106.03,1000000.0
2008-07-01 23:40:00,106.03,106.03,106.03,106.03,2000000.0
2008-07-01 23:43:00,106.03,106.03,106.01,106.01,328200000.0
2008-07-01 23:44:00,106.015,106.03,106.015,106.03,323200000.0
2008-07-01 23:45:00,106.03,106.03,106.03,106.03,1000000.0
2008-07-01 23:46:00,106.03,106.03,106.03,106.03,9200000.0
2008-07-01 23:47:00,106.03,106.03,106.02,106.03,114600000.0
2008-07-01 23:48:00,106.03,106.03,106.03,106.03,136000000.0
2008-07-01 23:49:00,106.03,106.05,106.03,106.05,266600001.0
2008-07-01 23:50:00,106.05,106.05,106.03,106.04,185100000.0
2008-07-01 23:51:00,106.04,106.04,106.02,106.03,487400001.0
2008-07-01 23:52:00,106.03,106.03,106.02,106.03,63300000.0
2008-07-01 23:53:00,106.03,106.03,106.02,106.02,29600000.0
2008-07-01 23:54:00,106.02,106.03,106.02,106.025,34400000.0
2008-07-01 23:55:00,106.02,106.02,106.02,106.02,10400000.0
2008-07-01 23:57:00,106.01,106.01,106.01,106.01,2000000.0
2008-07-01 23:58:00,106.01,106.01,106.01,106.01,14400000.0
2008-07-01 23:59:00,106.025,106.03,106.025,106.03,11600000.0
2008-07-02 00:00:00,106.02,106.035,106.02,106.035,23400000.0
2008-07-02 00:01:00,106.04,106.055,106.04,106.04,233600000.0
2008-07-02 00:02:00,106.04,106.06,106.04,106.06,33900000.0
2008-07-02 00:03:00,106.06,106.07,106.06,106.06,69100000.0
2008-07-02 00:04:00,106.05,106.06,106.05,106.06,13400000.0
2008-07-02 00:05:00,106.05,106.05,106.05,106.05,13400000.0
2008-07-02 00:07:00,106.05,106.05,106.05,106.05,13400000.0
2008-07-02 00:08:00,106.05,106.05,106.045,106.05,24900000.0
2008-07-02 00:09:00,106.055,106.055,106.05,106.05,46700000.0
2008-07-02 00:10:00,106.055,106.055,106.04,106.05,109099999.0
2008-07-02 00:11:00,106.05,106.05,106.015,106.04,202200002.0
2008-07-02 00:12:00,106.045,106.045,106.02,106.03,254300000.0
2008-07-02 00:13:00,106.03,106.03,106.02,106.02,44800000.0
2008-07-02 00:14:00,106.02,106.02,106.015,106.015,10600000.0
2008-07-02 00:16:00,106.01,106.01,106.01,106.01,2000000.0
2008-07-02 00:17:00,106.01,106.01,106.0,106.0,73900000.0
2008-07-02 00:18:00,106.005,106.02,106.005,106.005,140100001.0
2008-07-02 00:19:00,106.0,106.015,105.995,106.01,169700000.0
2008-07-02 00:21:00,106.02,106.03,106.015,106.025,12200000.0
2008-07-02 00:23:00,106.02,106.025,106.02,106.025,27700000.0
2008-07-02 00:24:00,106.03,106.03,106.0,106.0,295999998.0
2008-07-02 00:25:00,106.0,106.01,105.995,106.01,129800000.0
2008-07-02 00:26:00,106.01,106.025,106.01,106.025,37800000.0
2008-07-02 00:27:00,106.02,106.03,106.015,106.02,215899999.0
2008-07-02 00:28:00,106.02,106.025,106.01,106.02,80100000.0
2008-07-02 00:29:00,106.02,106.025,106.02,106.02,112600000.0
2008-07-02 00:33:00,106.02,106.02,106.015,106.015,36200000.0
2008-07-02 00:36:00,106.015,106.015,106.005,106.005,133400000.0
2008-07-02 00:38:00,106.005,106.02,106.005,106.005,41200000.0
2008-07-02 00:40:00,106.01,106.01,106.005,106.01,117900000.0
2008-07-02 00:41:00,106.02,106.03,106.01,106.02,182000000.0
2008-07-02 00:44:00,106.025,106.025,106.02,106.02,37200000.0
2008-07-02 00:45:00,106.01,106.02,106.01,106.02,249700002.0
2008-07-02 00:47:00,106.02,106.02,106.005,106.01,249700002.0
2008-07-02 00:48:00,106.01,106.01,106.005,106.005,27800001.0
2008-07-02 00:49:00,106.01,106.015,106.01,106.015,67600000.0
2008-07-02 00:50:00,106.01,106.015,106.01,106.015,69400000.0
2008-07-02 00:51:00,106.02,106.02,106.015,106.015,92900000.0
2008-07-02 00:52:00,106.01,106.02,106.01,106.02,58700000.0
2008-07-02 00:53:00,106.02,106.02,106.02,106.02,133000000.0
2008-07-02 00:54:00,106.02,106.02,106.02,106.02,52000000.0
2008-07-02 00:55:00,106.02,106.02,106.015,106.015,121700000.0
2008-07-02 00:56:00,106.02,106.02,106.02,106.02,34000000.0
2008-07-02 00:57:00,106.02,106.02,106.02,106.02,118500000.0
2008-07-02 00:58:00,106.02,106.025,106.02,106.025,40800000.0
2008-07-02 01:03:00,106.02,106.04,106.02,106.035,451499999.0
2008-07-02 01:04:00,106.04,106.075,106.04,106.075,268200002.0
2008-07-02 01:05:00,106.07,106.08,106.03,106.05,877000002.0
2008-07-02 01:06:00,106.05,106.055,106.045,106.05,124400001.0
2008-07-02 01:07:00,106.05,106.05,106.05,106.05,31500000.0
2008-07-02 01:08:00,106.05,106.065,106.05,106.06,259900002.0
2008-07-02 01:09:00,106.06,106.065,106.06,106.065,22000000.0
2008-07-02 01:10:00,106.06,106.09,106.06,106.075,916399998.0
2008-07-02 01:11:00,106.08,106.09,106.07,106.07,483400000.0
2008-07-02 01:12:00,106.07,106.08,106.06,106.08,520600010.0
2008-07-02 01:13:00,106.07,106.08,106.07,106.07,184200003.0
2008-07-02 01:14:00,106.075,106.075,106.06,106.06,227600008.0
2008-07-02 01:15:00,106.06,106.07,106.06,106.06,317900006.0
2008-07-02 01:16:00,106.07,106.08,106.06,106.06,264100006.0
2008-07-02 01:17:00,106.06,106.06,106.06,106.06,100500002.0
2008-07-02 01:18:00,106.06,106.06,106.05,106.05,56699999.0
2008-07-02 01:21:00,106.05,106.05,106.05,106.05,214700009.0
2008-07-02 01:22:00,106.05,106.05,106.05,106.05,22500000.0
2008-07-02 01:25:00,106.06,106.065,106.06,106.065,2000000.0
2008-07-02 01:26:00,106.055,106.08,106.05,106.065,306800001.0
2008-07-02 01:27:00,106.065,106.065,106.04,106.065,216200002.0
2008-07-02 01:28:00,106.06,106.08,106.05,106.08,263200001.0
2008-07-02 01:29:00,106.08,106.08,106.075,106.08,192800000.0
2008-07-02 01:30:00,106.08,106.09,106.075,106.09,357400000.0
2008-07-02 01:31:00,106.09,106.12,106.09,106.11,408899999.0
2008-07-02 01:32:00,106.11,106.15,106.11,106.13,1439200010.0
2008-07-02 01:33:00,106.13,106.16,106.13,106.14,831200005.0
2008-07-02 01:34:00,106.14,106.15,106.12,106.12,557399997.0
2008-07-02 01:35:00,106.12,106.15,106.12,106.14,1269700006.0
2008-07-02 01:36:00,106.145,106.165,106.13,106.155,1166499997.0
2008-07-02 01:37:00,106.145,106.16,106.14,106.15,355399998.0
2008-07-02 01:38:00,106.15,106.16,106.145,106.16,139100001.0
2008-07-02 01:39:00,106.16,106.16,106.145,106.16,173600002.0
2008-07-02 01:40:00,106.15,106.16,106.14,106.14,232499999.0
2008-07-02 01:41:00,106.145,106.145,106.115,106.12,330200001.0
2008-07-02 01:42:00,106.12,106.13,106.12,106.13,34300000.0
2008-07-02 01:43:00,106.13,106.14,106.115,106.12,149800000.0
2008-07-02 01:44:00,106.12,106.13,106.115,106.13,148200000.0
2008-07-02 01:45:00,106.13,106.13,106.12,106.125,110800000.0
2008-07-02 01:46:00,106.12,106.125,106.12,106.125,7600000.0
2008-07-02 01:47:00,106.13,106.13,106.11,106.12,77900000.0
2008-07-02 01:48:00,106.11,106.125,106.11,106.125,38200000.0
2008-07-02 01:49:00,106.125,106.145,106.115,106.12,157100000.0
2008-07-02 01:50:00,106.12,106.125,106.12,106.125,43000000.0
2008-07-02 01:51:00,106.12,106.125,106.12,106.12,19600000.0
2008-07-02 01:52:00,106.13,106.145,106.125,106.14,84299999.0
2008-07-02 01:53:00,106.145,106.17,106.135,106.145,233000000.0
2008-07-02 01:54:00,106.135,106.165,106.135,106.16,104500000.0
2008-07-02 01:55:00,106.16,106.17,106.15,106.17,68200000.0
2008-07-02 01:56:00,106.17,106.185,106.155,106.18,187400000.0
2008-07-02 01:57:00,106.18,106.18,106.16,106.165,73800000.0
2008-07-02 01:58:00,106.17,106.17,106.16,106.165,46400000.0
2008-07-02 01:59:00,106.17,106.17,106.16,106.17,126300000.0
2008-07-02 02:00:00,106.165,106.17,106.15,106.16,144800000.0
2008-07-02 02:01:00,106.16,106.16,106.14,106.15,151600000.0
2008-07-02 02:02:00,106.15,106.16,106.15,106.15,31400000.0
2008-07-02 02:03:00,106.15,106.15,106.14,106.15,28800000.0
2008-07-02 02:04:00,106.155,106.16,106.15,106.15,48400000.0
2008-07-02 02:05:00,106.15,106.16,106.15,106.15,53800000.0
2008-07-02 02:06:00,106.15,106.15,106.14,106.15,165500000.0
2008-07-02 02:07:00,106.15,106.15,106.14,106.15,18600000.0
2008-07-02 02:08:00,106.15,106.15,106.14,106.14,53900000.0
2008-07-02 02:09:00,106.15,106.15,106.14,106.15,50300000.0
2008-07-02 02:10:00,106.14,106.14,106.14,106.14,21900000.0
2008-07-02 02:11:00,106.14,106.14,106.14,106.14,4800000.0
2008-07-02 02:13:00,106.14,106.15,106.14,106.145,18200000.0
2008-07-02 02:14:00,106.15,106.15,106.14,106.14,52400000.0
2008-07-02 02:15:00,106.145,106.145,106.135,106.135,61600000.0
2008-07-02 02:16:00,106.14,106.14,106.12,106.12,193000000.0
2008-07-02 02:17:00,106.125,106.125,106.12,106.12,29000000.0
2008-07-02 02:18:00,106.125,106.125,106.1,106.105,185800000.0
2008-07-02 02:19:00,106.1,106.11,106.1,106.11,109400000.0
2008-07-02 02:20:00,106.12,106.12,106.11,106.11,58600000.0
2008-07-02 02:21:00,106.11,106.11,106.09,106.1,72100000.0
2008-07-02 02:22:00,106.1,106.1,106.095,106.095,36400000.0
2008-07-02 02:23:00,106.1,106.1,106.09,106.09,48200000.0
2008-07-02 02:24:00,106.09,106.09,106.05,106.05,141800000.0
2008-07-02 02:25:00,106.06,106.06,106.02,106.02,279000000.0
2008-07-02 02:26:00,106.025,106.06,106.025,106.05,191500000.0
2008-07-02 02:27:00,106.05,106.06,106.04,106.06,110500000.0
2008-07-02 02:28:00,106.06,106.06,106.05,106.06,86000000.0
2008-07-02 02:29:00,106.06,106.06,106.055,106.055,47100000.0
2008-07-02 02:30:00,106.06,106.06,106.025,106.03,264700000.0
2008-07-02 02:31:00,106.03,106.04,106.02,106.03,271500001.0
2008-07-02 02:32:00,106.03,106.05,106.03,106.05,59800000.0
2008-07-02 02:33:00,106.05,106.06,106.02,106.025,247800000.0
2008-07-02 02:34:00,106.02,106.025,105.99,105.99,234900000.0
2008-07-02 02:35:00,105.995,106.02,105.995,106.01,92900000.0
2008-07-02 02:36:00,106.01,106.035,105.975,105.99,413299999.0
2008-07-02 02:37:00,105.99,106.0,105.965,105.97,433300000.0
2008-07-02 02:38:00,105.965,105.97,105.91,105.93,557600000.0
2008-07-02 02:39:00,105.935,105.95,105.925,105.95,303600000.0
2008-07-02 02:40:00,105.94,105.95,105.935,105.95,182600000.0
2008-07-02 02:41:00,105.945,105.945,105.925,105.94,279900001.0
2008-07-02 02:42:00,105.94,105.94,105.925,105.94,327100000.0
2008-07-02 02:43:00,105.94,105.94,105.915,105.915,258600000.0
2008-07-02 02:44:00,105.92,105.95,105.915,105.95,200400000.0
2008-07-02 02:45:00,105.945,105.95,105.93,105.93,146000000.0
2008-07-02 02:46:00,105.93,105.97,105.93,105.97,306500000.0
2008-07-02 02:47:00,105.97,105.98,105.965,105.97,166100000.0
2008-07-02 02:48:00,105.97,105.97,105.96,105.96,174700000.0
2008-07-02 02:49:00,105.96,105.97,105.945,105.95,137300000.0
2008-07-02 02:50:00,105.95,106.0,105.95,106.0,134000000.0
2008-07-02 02:51:00,106.005,106.02,105.975,105.98,227100000.0
2008-07-02 02:52:00,105.99,106.01,105.99,106.01,147100000.0
2008-07-02 02:53:00,106.02,106.02,105.99,105.99,108900000.0
2008-07-02 02:54:00,105.99,106.01,105.99,106.0,186800000.0
2008-07-02 02:55:00,106.0,106.01,105.99,106.0,212000000.0
2008-07-02 02:56:00,105.99,106.0,105.97,105.985,197000000.0
2008-07-02 02:57:00,105.99,106.0,105.98,105.99,123700000.0
2008-07-02 02:58:00,105.985,106.02,105.985,106.02,178600000.0
2008-07-02 02:59:00,106.02,106.02,105.995,106.0,167100000.0
2008-07-02 03:00:00,105.995,106.0,105.985,105.99,294200001.0
2008-07-02 03:01:00,105.985,106.0,105.98,105.99,179300000.0
2008-07-02 03:02:00,105.99,105.99,105.975,105.975,152600000.0
2008-07-02 03:03:00,105.98,105.98,105.95,105.96,177400000.0
2008-07-02 03:04:00,105.96,105.97,105.955,105.955,227999999.0
2008-07-02 03:05:00,105.95,105.96,105.935,105.94,426600000.0
2008-07-02 03:06:00,105.94,105.94,105.915,105.925,98400000.0
2008-07-02 03:07:00,105.925,105.94,105.915,105.92,273200000.0
2008-07-02 03:08:00,105.915,105.92,105.9,105.915,1034900005.0
2008-07-02 03:09:00,105.92,105.93,105.915,105.93,153400000.0
2008-07-02 03:10:00,105.93,105.94,105.92,105.94,214699999.0
2008-07-02 03:11:00,105.935,105.945,105.93,105.94,265399999.0
2008-07-02 03:12:00,105.94,105.94,105.93,105.93,200000000.0
2008-07-02 03:13:00,105.935,105.94,105.93,105.93,72900000.0
2008-07-02 03:14:00,105.93,105.93,105.91,105.91,360300000.0
2008-07-02 03:15:00,105.91,105.915,105.88,105.89,353400000.0
2008-07-02 03:16:00,105.89,105.9,105.89,105.9,497699998.0
2008-07-02 03:17:00,105.9,105.92,105.895,105.92,135400000.0
2008-07-02 03:18:00,105.92,105.94,105.92,105.93,213900000.0
2008-07-02 03:19:00,105.93,105.93,105.92,105.92,445900000.0
2008-07-02 03:20:00,105.92,105.94,105.92,105.94,728200001.0
2008-07-02 03:21:00,105.94,105.96,105.93,105.95,411100000.0
2008-07-02 03:22:00,105.95,105.97,105.95,105.95,352500000.0
2008-07-02 03:23:00,105.94,105.95,105.935,105.935,292900000.0
2008-07-02 03:24:00,105.93,105.93,105.91,105.92,329900000.0
2008-07-02 03:25:00,105.92,105.94,105.92,105.93,81900000.0
2008-07-02 03:26:00,105.93,105.93,105.89,105.89,479099998.0
2008-07-02 03:27:00,105.89,105.905,105.865,105.87,454400001.0
2008-07-02 03:28:00,105.87,105.88,105.87,105.88,373200001.0
2008-07-02 03:29:00,105.88,105.88,105.875,105.88,49300000.0
2008-07-02 03:30:00,105.885,105.89,105.86,105.86,214400000.0
2008-07-02 03:31:00,105.86,105.86,105.83,105.84,790700001.0
2008-07-02 03:32:00,105.84,105.85,105.84,105.85,161800000.0
2008-07-02 03:33:00,105.85,105.89,105.85,105.87,501500000.0
2008-07-02 03:34:00,105.865,105.865,105.85,105.85,264000000.0
2008-07-02 03:35:00,105.85,105.85,105.83,105.84,310100000.0
2008-07-02 03:36:00,105.84,105.85,105.83,105.84,279299999.0
2008-07-02 03:37:00,105.84,105.89,105.84,105.89,494700001.0
2008-07-02 03:38:00,105.89,105.91,105.87,105.875,1000000005.0
2008-07-02 03:39:00,105.875,105.88,105.865,105.87,205200000.0
2008-07-02 03:40:00,105.87,105.87,105.86,105.86,24600000.0
2008-07-02 03:41:00,105.86,105.87,105.86,105.86,383499999.0
2008-07-02 03:42:00,105.86,105.86,105.84,105.85,296900000.0
2008-07-02 03:43:00,105.85,105.85,105.84,105.85,230000004.0
2008-07-02 03:44:00,105.85,105.85,105.84,105.84,275400000.0
2008-07-02 03:45:00,105.84,105.85,105.84,105.84,328700003.0
2008-07-02 03:46:00,105.84,105.84,105.83,105.84,114500000.0
2008-07-02 03:47:00,105.84,105.85,105.83,105.85,317800000.0
2008-07-02 03:48:00,105.85,105.86,105.85,105.86,107200000.0
2008-07-02 03:49:00,105.86,105.88,105.86,105.87,358900000.0
2008-07-02 03:50:00,105.87,105.88,105.87,105.87,113200000.0
2008-07-02 03:51:00,105.87,105.88,105.87,105.88,67700000.0
2008-07-02 03:52:00,105.88,105.89,105.88,105.88,121600000.0
2008-07-02 03:53:00,105.88,105.9,105.88,105.9,501500002.0
2008-07-02 03:54:00,105.9,105.91,105.89,105.9,797999999.0
2008-07-02 03:55:00,105.9,105.9,105.89,105.89,232999999.0
2008-07-02 03:56:00,105.89,105.905,105.89,105.905,142100000.0
2008-07-02 03:57:00,105.91,105.91,105.9,105.91,92800000.0
2008-07-02 03:58:00,105.915,105.94,105.915,105.94,112000000.0
2008-07-02 03:59:00,105.94,105.94,105.92,105.92,116600000.0
2008-07-02 04:00:00,105.92,105.92,105.9,105.92,310800000.0
2008-07-02 04:01:00,105.92,105.925,105.915,105.92,75100000.0
2008-07-02 04:02:00,105.92,105.92,105.905,105.905,73400000.0
2008-07-02 04:03:00,105.9,105.92,105.9,105.915,48400000.0
2008-07-02 04:04:00,105.92,105.98,105.92,105.975,397300000.0
2008-07-02 04:05:00,105.97,105.985,105.96,105.97,390600000.0
2008-07-02 04:06:00,105.965,105.97,105.94,105.94,265200001.0
2008-07-02 04:07:00,105.94,105.975,105.94,105.975,116500000.0
2008-07-02 04:08:00,105.975,105.98,105.96,105.965,101900000.0
2008-07-02 04:09:00,105.965,105.965,105.945,105.95,172400000.0
2008-07-02 04:10:00,105.95,105.955,105.95,105.95,45600000.0
2008-07-02 04:11:00,105.95,105.95,105.94,105.945,145600000.0
2008-07-02 04:12:00,105.94,105.94,105.94,105.94,17100000.0
2008-07-02 04:13:00,105.94,105.95,105.935,105.945,115300000.0
2008-07-02 04:14:00,105.95,105.96,105.94,105.945,238700002.0
2008-07-02 04:15:00,105.945,105.975,105.94,105.95,277900000.0
2008-07-02 04:16:00,105.95,105.95,105.93,105.935,83800000.0
2008-07-02 04:17:00,105.935,105.96,105.93,105.955,130900000.0
2008-07-02 04:18:00,105.95,106.0,105.95,105.99,390399999.0
2008-07-02 04:19:00,105.99,105.995,105.98,105.99,228300000.0
2008-07-02 04:20:00,105.985,105.985,105.97,105.97,391700000.0
2008-07-02 04:21:00,105.97,105.97,105.96,105.96,245100000.0
2008-07-02 04:22:00,105.96,105.97,105.96,105.97,237600000.0
2008-07-02 04:23:00,105.97,105.97,105.95,105.96,83300000.0
2008-07-02 04:24:00,105.96,105.96,105.95,105.95,119800000.0
2008-07-02 04:25:00,105.955,105.96,105.945,105.95,176100000.0
2008-07-02 04:26:00,105.95,105.95,105.93,105.945,298200000.0
2008-07-02 04:27:00,105.94,105.95,105.94,105.95,41700000.0
2008-07-02 04:28:00,105.95,105.965,105.95,105.955,80100000.0
2008-07-02 04:29:00,105.96,105.96,105.95,105.95,112800000.0
2008-07-02 04:30:00,105.955,105.96,105.95,105.95,61700000.0
2008-07-02 04:31:00,105.95,105.96,105.935,105.94,133800000.0
2008-07-02 04:32:00,105.94,105.98,105.94,105.98,353300000.0
2008-07-02 04:33:00,105.985,105.985,105.97,105.98,142800000.0
2008-07-02 04:34:00,105.98,105.985,105.98,105.98,19300000.0
2008-07-02 04:35:00,105.985,106.0,105.98,106.0,206200000.0
2008-07-02 04:36:00,106.005,106.02,106.005,106.015,382200000.0
2008-07-02 04:37:00,106.02,106.02,105.985,105.985,411300000.0
2008-07-02 04:38:00,105.99,106.0,105.98,106.0,256999999.0
2008-07-02 04:39:00,106.0,106.01,105.985,106.01,446800000.0
2008-07-02 04:40:00,106.0,106.02,105.985,105.985,1061199995.0
2008-07-02 04:41:00,105.99,106.0,105.985,105.985,220100000.0
2008-07-02 04:42:00,105.985,106.0,105.985,106.0,197900000.0
2008-07-02 04:43:00,105.995,105.995,105.995,105.995,5400000.0
2008-07-02 04:44:00,105.995,106.0,105.975,105.975,256300000.0
2008-07-02 04:45:00,105.98,105.98,105.965,105.975,320000000.0
2008-07-02 04:46:00,105.99,105.99,105.97,105.975,88900000.0
2008-07-02 04:47:00,105.98,106.005,105.98,106.0,132500000.0
2008-07-02 04:48:00,106.005,106.005,105.985,105.99,215900000.0
2008-07-02 04:49:00,105.99,105.99,105.975,105.99,215300000.0
2008-07-02 04:51:00,105.99,106.005,105.99,106.0,87200000.0
2008-07-02 04:52:00,105.995,106.0,105.995,106.0,35000000.0
2008-07-02 04:53:00,105.995,105.995,105.98,105.985,403800004.0
2008-07-02 04:54:00,105.985,105.995,105.98,105.985,201100000.0
2008-07-02 04:55:00,105.99,105.99,105.98,105.985,129300000.0
2008-07-02 04:56:00,105.98,106.0,105.98,106.0,104000000.0
2008-07-02 04:57:00,106.0,106.0,105.985,106.0,115700000.0
2008-07-02 04:58:00,106.0,106.005,106.0,106.0,46700000.0
2008-07-02 04:59:00,106.005,106.01,106.0,106.0,50200000.0
2008-07-02 05:01:00,106.005,106.01,106.005,106.01,34700000.0
2008-07-02 05:02:00,106.01,106.01,105.99,105.99,69900000.0
2008-07-02 05:03:00,105.99,106.0,105.99,105.99,172900000.0
2008-07-02 05:04:00,105.99,105.99,105.98,105.99,109900000.0
2008-07-02 05:05:00,105.99,105.99,105.96,105.96,223699999.0
2008-07-02 05:06:00,105.96,105.97,105.96,105.97,74000000.0
2008-07-02 05:08:00,105.975,105.975,105.97,105.97,15200000.0
2008-07-02 05:09:00,105.97,105.97,105.925,105.93,256200000.0
2008-07-02 05:10:00,105.93,105.94,105.92,105.94,394399999.0
2008-07-02 05:11:00,105.94,105.94,105.93,105.94,144300000.0
2008-07-02 05:12:00,105.945,105.95,105.94,105.945,134800000.0
2008-07-02 05:13:00,105.94,105.95,105.94,105.95,113300000.0
2008-07-02 05:14:00,105.95,105.95,105.95,105.95,5100000.0
2008-07-02 05:15:00,105.95,105.95,105.945,105.945,40400000.0
2008-07-02 05:16:00,105.945,105.95,105.94,105.945,100100000.0
2008-07-02 05:17:00,105.945,105.945,105.94,105.94,29200000.0
2008-07-02 05:20:00,105.94,105.95,105.94,105.95,46100000.0
2008-07-02 05:21:00,105.95,105.95,105.94,105.94,325700000.0
2008-07-02 05:22:00,105.945,105.955,105.93,105.95,251700000.0
2008-07-02 05:23:00,105.95,105.96,105.95,105.96,95400000.0
2008-07-02 05:24:00,105.96,105.96,105.95,105.95,68700000.0
2008-07-02 05:25:00,105.95,105.95,105.94,105.95,155500000.0
2008-07-02 05:26:00,105.95,105.95,105.95,105.95,26200000.0
2008-07-02 05:27:00,105.95,105.955,105.95,105.95,26200000.0
2008-07-02 05:28:00,105.955,105.96,105.95,105.96,54000000.0
2008-07-02 05:29:00,105.96,105.96,105.96,105.96,10200000.0
2008-07-02 05:30:00,105.96,105.965,105.96,105.96,43400000.0
2008-07-02 05:32:00,105.97,105.98,105.96,105.98,64700000.0
2008-07-02 05:33:00,105.98,106.0,105.98,105.995,31300000.0
2008-07-02 05:34:00,105.995,105.995,105.99,105.99,64300000.0
2008-07-02 05:35:00,105.99,105.99,105.98,105.985,32700000.0
2008-07-02 05:36:00,105.98,105.985,105.98,105.98,12200000.0
2008-07-02 05:37:00,105.98,105.98,105.97,105.97,26200000.0
2008-07-02 05:41:00,105.97,105.98,105.97,105.975,78700000.0
2008-07-02 05:42:00,105.98,105.98,105.975,105.98,60800000.0
2008-07-02 05:43:00,105.98,105.98,105.97,105.98,173500000.0
2008-07-02 05:44:00,105.98,105.98,105.975,105.98,94800000.0
2008-07-02 05:45:00,105.98,105.98,105.965,105.965,147700000.0
2008-07-02 05:46:00,105.96,105.96,105.94,105.95,169600000.0
2008-07-02 05:47:00,105.95,105.975,105.95,105.95,148800000.0
2008-07-02 05:48:00,105.955,105.96,105.955,105.96,42900000.0
2008-07-02 05:50:00,105.96,105.98,105.955,105.955,146300000.0
2008-07-02 05:51:00,105.95,105.955,105.95,105.955,62500000.0
2008-07-02 05:52:00,105.96,105.96,105.955,105.96,62900000.0
2008-07-02 05:53:00,105.96,105.96,105.95,105.955,73500000.0
2008-07-02 05:54:00,105.95,105.955,105.95,105.955,34200000.0
2008-07-02 05:55:00,105.96,105.96,105.96,105.96,29000000.0
2008-07-02 05:56:00,105.965,105.98,105.965,105.975,59500000.0
2008-07-02 05:57:00,105.98,105.98,105.98,105.98,92900000.0
2008-07-02 05:58:00,105.985,105.99,105.97,105.98,248200000.0
2008-07-02 05:59:00,105.97,105.97,105.97,105.97,35800000.0
2008-07-02 06:00:00,105.97,105.97,105.95,105.97,171800000.0
2008-07-02 06:01:00,105.98,105.98,105.97,105.975,55500000.0
2008-07-02 06:02:00,105.97,105.97,105.96,105.965,226000000.0
2008-07-02 06:03:00,105.97,105.98,105.97,105.975,106500000.0
2008-07-02 06:04:00,105.98,105.98,105.98,105.98,24300000.0
2008-07-02 06:05:00,105.98,105.98,105.965,105.965,86800000.0
2008-07-02 06:06:00,105.97,105.97,105.965,105.97,70800000.0
2008-07-02 06:08:00,105.965,105.965,105.96,105.965,37600000.0
2008-07-02 06:09:00,105.97,105.97,105.96,105.96,96700000.0
2008-07-02 06:10:00,105.96,105.97,105.96,105.97,72000000.0
2008-07-02 06:13:00,105.96,105.97,105.96,105.97,47000000.0
2008-07-02 06:14:00,105.97,105.97,105.965,105.97,47000000.0
2008-07-02 06:15:00,105.975,105.98,105.97,105.97,55100000.0
2008-07-02 06:17:00,105.97,105.98,105.97,105.97,66700000.0
2008-07-02 06:18:00,105.975,105.98,105.97,105.97,110300000.0
2008-07-02 06:19:00,105.97,105.97,105.97,105.97,5100000.0
2008-07-02 06:20:00,105.97,105.98,105.97,105.975,96800000.0
2008-07-02 06:21:00,105.97,105.98,105.97,105.97,177300000.0
2008-07-02 06:22:00,105.975,105.98,105.97,105.98,30000000.0
2008-07-02 06:23:00,105.98,105.98,105.965,105.98,303100000.0
2008-07-02 06:24:00,105.98,105.99,105.975,105.985,182300000.0
2008-07-02 06:25:00,105.985,105.99,105.975,105.98,227200000.0
2008-07-02 06:26:00,105.985,105.99,105.98,105.99,45799999.0
2008-07-02 06:27:00,105.99,105.99,105.975,105.98,124799999.0
2008-07-02 06:28:00,105.99,105.99,105.985,105.99,31200000.0
2008-07-02 06:29:00,105.985,105.99,105.98,105.98,145800000.0
2008-07-02 06:30:00,105.98,106.0,105.98,106.0,266500000.0
2008-07-02 06:31:00,106.0,106.0,105.985,105.99,128299999.0
2008-07-02 06:32:00,105.99,105.99,105.98,105.98,264099998.0
2008-07-02 06:34:00,105.99,105.99,105.97,105.98,264099998.0
2008-07-02 06:35:00,105.98,105.99,105.98,105.98,141100000.0
2008-07-02 06:36:00,105.98,105.99,105.98,105.985,231099999.0
2008-07-02 06:37:00,105.98,105.985,105.98,105.985,27200000.0
2008-07-02 06:38:00,105.98,105.99,105.975,105.975,94800000.0
2008-07-02 06:39:00,105.975,105.98,105.97,105.97,18800000.0
2008-07-02 06:40:00,105.97,105.97,105.95,105.95,15000000.0
2008-07-02 06:41:00,105.95,105.96,105.95,105.96,17400000.0
2008-07-02 06:43:00,105.96,105.96,105.96,105.96,5700000.0
2008-07-02 06:44:00,105.965,105.965,105.965,105.965,7000000.0
2008-07-02 06:45:00,105.965,105.98,105.965,105.98,54100000.0
2008-07-02 06:46:00,105.985,105.99,105.975,105.98,70400000.0
2008-07-02 06:47:00,105.98,105.98,105.96,105.97,69500000.0
2008-07-02 06:48:00,105.97,105.97,105.965,105.97,24100000.0
2008-07-02 06:49:00,105.97,105.97,105.96,105.965,32700000.0
2008-07-02 06:50:00,105.96,105.97,105.96,105.96,200300000.0
2008-07-02 06:51:00,105.965,105.975,105.96,105.975,53000000.0
2008-07-02 06:52:00,105.97,105.97,105.97,105.97,5700000.0
2008-07-02 06:53:00,105.97,105.97,105.96,105.96,179500000.0
2008-07-02 06:54:00,105.965,105.97,105.96,105.96,184299999.0
2008-07-02 06:55:00,105.96,105.96,105.94,105.94,85300000.0
2008-07-02 06:56:00,105.94,105.94,105.93,105.93,232899999.0
2008-07-02 06:57:00,105.93,105.94,105.92,105.935,168300001.0
2008-07-02 06:58:00,105.94,105.945,105.94,105.94,64000000.0
2008-07-02 06:59:00,105.945,105.945,105.94,105.94,66000000.0
2008-07-02 07:00:00,105.94,105.95,105.94,105.95,68700000.0
2008-07-02 07:01:00,105.955,105.96,105.94,105.945,311400001.0
2008-07-02 07:02:00,105.945,105.945,105.89,105.89,705100000.0
2008-07-02 07:03:00,105.89,105.92,105.89,105.92,224800000.0
2008-07-02 07:04:00,105.92,105.92,105.91,105.91,56200000.0
2008-07-02 07:05:00,105.915,105.915,105.91,105.915,19400000.0
2008-07-02 07:06:00,105.915,105.93,105.915,105.925,27000000.0
2008-07-02 07:07:00,105.92,105.92,105.91,105.91,57400000.0
2008-07-02 07:08:00,105.91,105.91,105.88,105.88,141100000.0
2008-07-02 07:09:00,105.875,105.88,105.87,105.87,59500000.0
2008-07-02 07:10:00,105.87,105.885,105.86,105.88,144800000.0
2008-07-02 07:11:00,105.885,105.89,105.88,105.89,157300000.0
2008-07-02 07:12:00,105.895,105.895,105.89,105.89,50000000.0
2008-07-02 07:13:00,105.89,105.89,105.88,105.89,218800000.0
2008-07-02 07:14:00,105.89,105.89,105.875,105.875,222199996.0
2008-07-02 07:15:00,105.88,105.905,105.87,105.895,373100001.0
2008-07-02 07:16:00,105.895,105.895,105.885,105.89,223500000.0
2008-07-02 07:17:00,105.89,105.89,105.88,105.88,175200000.0
2008-07-02 07:18:00,105.88,105.91,105.88,105.905,217600000.0
2008-07-02 07:19:00,105.905,105.92,105.905,105.905,200200000.0
2008-07-02 07:20:00,105.905,105.92,105.9,105.91,220300000.0
2008-07-02 07:21:00,105.915,105.93,105.91,105.92,314700000.0
2008-07-02 07:22:00,105.92,105.92,105.91,105.91,37200000.0
2008-07-02 07:23:00,105.915,105.92,105.915,105.92,16300000.0
2008-07-02 07:24:00,105.92,105.93,105.92,105.93,137700000.0
2008-07-02 07:25:00,105.935,105.94,105.93,105.93,50200000.0
2008-07-02 07:26:00,105.935,105.94,105.93,105.93,53500000.0
2008-07-02 07:27:00,105.94,105.94,105.92,105.93,197400001.0
2008-07-02 07:28:00,105.93,105.935,105.91,105.925,118400001.0
2008-07-02 07:29:00,105.92,105.94,105.92,105.93,268600002.0
2008-07-02 07:30:00,105.93,105.93,105.9,105.9,679400002.0
2008-07-02 07:31:00,105.9,105.9,105.825,105.835,528099999.0
2008-07-02 07:32:00,105.825,105.84,105.815,105.82,551200003.0
2008-07-02 07:33:00,105.82,105.85,105.82,105.84,367400000.0
2008-07-02 07:34:00,105.84,105.845,105.835,105.84,39800000.0
2008-07-02 07:35:00,105.84,105.84,105.775,105.78,489399998.0
2008-07-02 07:36:00,105.78,105.82,105.78,105.82,304799999.0
2008-07-02 07:37:00,105.815,105.84,105.815,105.815,400400001.0
2008-07-02 07:38:00,105.82,105.82,105.795,105.8,454800002.0
2008-07-02 07:39:00,105.795,105.82,105.775,105.82,485299999.0
2008-07-02 07:40:00,105.82,105.835,105.815,105.82,474300002.0
2008-07-02 07:41:00,105.82,105.84,105.82,105.82,225700001.0
2008-07-02 07:42:00,105.82,105.82,105.81,105.815,43500000.0
2008-07-02 07:43:00,105.82,105.83,105.8,105.815,180200000.0
2008-07-02 07:44:00,105.815,105.83,105.81,105.82,260100000.0
2008-07-02 07:45:00,105.82,105.84,105.82,105.84,373200000.0
2008-07-02 07:46:00,105.84,105.86,105.83,105.86,260300000.0
2008-07-02 07:47:00,105.865,105.88,105.86,105.87,187000000.0
2008-07-02 07:48:00,105.87,105.9,105.865,105.88,377700001.0
2008-07-02 07:49:00,105.875,105.89,105.87,105.875,239300002.0
2008-07-02 07:50:00,105.88,105.88,105.86,105.87,139499999.0
2008-07-02 07:51:00,105.875,105.9,105.87,105.895,411400001.0
2008-07-02 07:52:00,105.905,105.96,105.905,105.93,662199998.0
2008-07-02 07:53:00,105.93,105.94,105.91,105.91,543700003.0
2008-07-02 07:54:00,105.91,105.92,105.9,105.92,192600000.0
2008-07-02 07:55:00,105.92,105.96,105.915,105.95,319000000.0
2008-07-02 07:56:00,105.95,105.96,105.94,105.95,583000001.0
2008-07-02 07:57:00,105.945,105.96,105.945,105.95,222100002.0
2008-07-02 07:58:00,105.95,105.96,105.94,105.94,240199999.0
2008-07-02 07:59:00,105.935,105.95,105.92,105.945,563900003.0
2008-07-02 08:00:00,105.935,105.95,105.905,105.925,1863900004.0
2008-07-02 08:01:00,105.92,105.93,105.9,105.92,811400003.0
2008-07-02 08:02:00,105.925,105.945,105.92,105.92,610100001.0
2008-07-02 08:03:00,105.92,105.935,105.915,105.925,298500000.0
2008-07-02 08:04:00,105.925,105.94,105.92,105.92,518500000.0
2008-07-02 08:05:00,105.925,105.94,105.92,105.93,364299999.0
2008-07-02 08:07:00,105.93,105.93,105.92,105.93,208700000.0
2008-07-02 08:08:00,105.925,105.93,105.91,105.92,186700000.0
2008-07-02 08:09:00,105.92,105.92,105.91,105.915,521000000.0
2008-07-02 08:10:00,105.915,105.92,105.89,105.89,615000001.0
2008-07-02 08:11:00,105.89,105.91,105.88,105.88,745200005.0
2008-07-02 08:12:00,105.88,105.89,105.86,105.88,414399999.0
2008-07-02 08:13:00,105.88,105.89,105.86,105.87,288499999.0
2008-07-02 08:14:00,105.875,105.89,105.87,105.875,337500000.0
2008-07-02 08:15:00,105.875,105.89,105.875,105.88,65400000.0
2008-07-02 08:16:00,105.88,105.93,105.88,105.93,179800001.0
2008-07-02 08:17:00,105.93,105.93,105.9,105.91,499100000.0
2008-07-02 08:18:00,105.915,105.94,105.91,105.915,407899998.0
2008-07-02 08:19:00,105.915,105.92,105.88,105.915,364400001.0
2008-07-02 08:20:00,105.915,105.925,105.88,105.915,1094899993.0
2008-07-02 08:21:00,105.915,105.97,105.915,105.95,757100001.0
2008-07-02 08:22:00,105.95,105.95,105.91,105.94,911300001.0
2008-07-02 08:23:00,105.94,105.95,105.94,105.945,371799999.0
2008-07-02 08:24:00,105.94,105.95,105.93,105.95,574200001.0
2008-07-02 08:25:00,105.95,106.025,105.95,106.025,446600000.0
2008-07-02 08:26:00,106.025,106.07,106.025,106.045,1509600004.0
2008-07-02 08:27:00,106.04,106.05,106.025,106.045,855599999.0
2008-07-02 08:28:00,106.055,106.09,106.05,106.08,1136300004.0
2008-07-02 08:29:00,106.075,106.1,106.07,106.1,1106199998.0
2008-07-02 08:30:00,106.1,106.1,106.055,106.07,999200002.0
2008-07-02 08:31:00,106.07,106.08,106.06,106.06,621699999.0
2008-07-02 08:32:00,106.06,106.09,106.045,106.06,829199999.0
2008-07-02 08:33:00,106.065,106.09,106.065,106.075,562599997.0
2008-07-02 08:34:00,106.08,106.09,106.055,106.065,746500000.0
2008-07-02 08:35:00,106.065,106.1,106.06,106.095,631500001.0
2008-07-02 08:36:00,106.095,106.12,106.085,106.12,361900000.0
2008-07-02 08:37:00,106.12,106.14,106.12,106.13,710700001.0
2008-07-02 08:38:00,106.13,106.17,106.125,106.17,756900000.0
2008-07-02 08:39:00,106.17,106.26,106.17,106.21,1245200002.0
2008-07-02 08:40:00,106.21,106.21,106.165,106.17,1153900000.0
2008-07-02 08:41:00,106.17,106.175,106.135,106.17,1191899998.0
2008-07-02 08:42:00,106.17,106.19,106.16,106.19,687500001.0
2008-07-02 08:43:00,106.19,106.22,106.19,106.2,783500001.0
2008-07-02 08:44:00,106.2,106.205,106.18,106.19,595099999.0
2008-07-02 08:45:00,106.19,106.19,106.17,106.17,849100003.0
2008-07-02 08:46:00,106.17,106.17,106.13,106.13,872899998.0
2008-07-02 08:47:00,106.13,106.13,106.11,106.12,532299999.0
2008-07-02 08:48:00,106.125,106.14,106.125,106.13,530600000.0
2008-07-02 08:49:00,106.13,106.14,106.13,106.13,377900003.0
2008-07-02 08:50:00,106.13,106.13,106.11,106.11,418800000.0
2008-07-02 08:51:00,106.11,106.11,106.09,106.105,549600001.0
2008-07-02 08:52:00,106.105,106.11,106.08,106.085,593400000.0
2008-07-02 08:53:00,106.085,106.09,106.055,106.055,848099998.0
2008-07-02 08:54:00,106.055,106.06,106.04,106.045,755400001.0
2008-07-02 08:55:00,106.04,106.06,106.025,106.06,418900000.0
2008-07-02 08:56:00,106.05,106.06,106.04,106.04,513800000.0
2008-07-02 08:57:00,106.04,106.05,106.015,106.025,632700005.0
2008-07-02 08:58:00,106.015,106.055,106.005,106.055,481800001.0
2008-07-02 08:59:00,106.06,106.06,106.045,106.06,419000000.0
2008-07-02 09:00:00,106.06,106.07,106.025,106.03,769800004.0
2008-07-02 09:01:00,106.03,106.04,106.005,106.01,449100001.0
2008-07-02 09:02:00,106.005,106.05,106.005,106.04,910100000.0
2008-07-02 09:03:00,106.035,106.04,105.985,106.01,1869400007.0
2008-07-02 09:04:00,106.01,106.05,105.995,106.005,823199994.0
2008-07-02 09:05:00,106.005,106.05,106.005,106.05,536400000.0
2008-07-02 09:06:00,106.05,106.08,106.04,106.075,523599999.0
2008-07-02 09:07:00,106.075,106.11,106.07,106.095,559299999.0
2008-07-02 09:08:00,106.1,106.105,106.07,106.085,706100000.0
2008-07-02 09:09:00,106.085,106.11,106.085,106.11,220600000.0
2008-07-02 09:10:00,106.11,106.11,106.05,106.06,434899999.0
2008-07-02 09:11:00,106.06,106.065,106.05,106.05,429000001.0
2008-07-02 09:12:00,106.05,106.065,106.04,106.06,373200000.0
2008-07-02 09:13:00,106.065,106.065,105.985,105.99,779799996.0
2008-07-02 09:14:00,105.99,106.02,105.965,105.975,638000000.0
2008-07-02 09:15:00,105.965,105.99,105.96,105.98,517100001.0
2008-07-02 09:16:00,105.985,106.01,105.985,106.0,440899998.0
2008-07-02 09:17:00,106.0,106.07,106.0,106.06,612900000.0
2008-07-02 09:18:00,106.06,106.06,106.01,106.02,696500000.0
2008-07-02 09:19:00,106.025,106.05,106.025,106.045,402899999.0
2008-07-02 09:20:00,106.04,106.04,106.02,106.03,219300000.0
2008-07-02 09:21:00,106.03,106.03,105.99,105.99,399000002.0
2008-07-02 09:22:00,105.99,106.0,105.975,105.985,438600000.0
2008-07-02 09:23:00,105.985,106.02,105.975,106.02,338199999.0
2008-07-02 09:24:00,106.01,106.02,106.01,106.015,237900000.0
2008-07-02 09:25:00,106.015,106.025,106.01,106.015,549600000.0
2008-07-02 09:26:00,106.015,106.035,106.005,106.02,572900000.0
2008-07-02 09:27:00,106.02,106.05,106.005,106.01,601000001.0
2008-07-02 09:28:00,106.01,106.04,106.01,106.03,583400000.0
2008-07-02 09:29:00,106.03,106.04,106.03,106.035,658100001.0
2008-07-02 09:30:00,106.04,106.04,106.02,106.03,808999999.0
2008-07-02 09:31:00,106.03,106.04,106.015,106.02,819800002.0
2008-07-02 09:32:00,106.02,106.06,106.02,106.05,916500001.0
2008-07-02 09:33:00,106.045,106.06,106.04,106.045,671799999.0
2008-07-02 09:34:00,106.045,106.055,106.03,106.03,539200001.0
2008-07-02 09:35:00,106.03,106.04,106.02,106.04,211600000.0
2008-07-02 09:36:00,106.04,106.06,106.04,106.05,309000000.0
2008-07-02 09:37:00,106.05,106.105,106.05,106.1,498900001.0
2008-07-02 09:38:00,106.1,106.14,106.09,106.13,589000000.0
2008-07-02 09:39:00,106.125,106.15,106.12,106.14,999600000.0
2008-07-02 09:40:00,106.14,106.14,106.1,106.12,668100001.0
2008-07-02 09:41:00,106.12,106.13,106.12,106.12,457500000.0
2008-07-02 09:42:00,106.125,106.13,106.11,106.12,584099999.0
2008-07-02 09:43:00,106.12,106.12,106.1,106.1,271800000.0
2008-07-02 09:44:00,106.1,106.12,106.08,106.115,756200000.0
2008-07-02 09:45:00,106.11,106.11,106.09,106.1,318300000.0
2008-07-02 09:46:00,106.1,106.1,106.085,106.09,364300000.0
2008-07-02 09:47:00,106.09,106.09,106.07,106.07,311899998.0
2008-07-02 09:48:00,106.07,106.09,106.07,106.09,237000000.0
2008-07-02 09:49:00,106.095,106.14,106.095,106.13,399600001.0
2008-07-02 09:50:00,106.13,106.15,106.13,106.14,287600000.0
2008-07-02 09:51:00,106.14,106.14,106.13,106.13,297000000.0
2008-07-02 09:52:00,106.13,106.145,106.125,106.14,503300000.0
2008-07-02 09:53:00,106.14,106.155,106.14,106.15,578000000.0
2008-07-02 09:54:00,106.15,106.15,106.11,106.12,596200000.0
2008-07-02 09:55:00,106.12,106.14,106.12,106.14,340600000.0
2008-07-02 09:56:00,106.14,106.16,106.14,106.16,497000000.0
2008-07-02 09:57:00,106.16,106.18,106.14,106.14,582900000.0
2008-07-02 09:58:00,106.14,106.15,106.14,106.14,426300000.0
2008-07-02 09:59:00,106.14,106.15,106.14,106.15,175800000.0
2008-07-02 10:00:00,106.15,106.155,106.15,106.15,172100000.0
2008-07-02 10:01:00,106.15,106.16,106.15,106.16,322100000.0
2008-07-02 10:02:00,106.16,106.18,106.16,106.165,427500001.0
2008-07-02 10:03:00,106.17,106.19,106.16,106.17,659000002.0
2008-07-02 10:04:00,106.17,106.18,106.16,106.17,672500000.0
2008-07-02 10:05:00,106.17,106.19,106.17,106.185,567400001.0
2008-07-02 10:06:00,106.18,106.205,106.18,106.195,507300001.0
2008-07-02 10:07:00,106.2,106.21,106.185,106.2,1001600002.0
2008-07-02 10:08:00,106.2,106.22,106.195,106.215,524800002.0
2008-07-02 10:09:00,106.215,106.23,106.19,106.21,768900002.0
2008-07-02 10:10:00,106.21,106.25,106.195,106.25,1056800005.0
2008-07-02 10:11:00,106.245,106.31,106.245,106.29,1696900003.0
2008-07-02 10:12:00,106.29,106.295,106.265,106.28,960300000.0
2008-07-02 10:13:00,106.28,106.31,106.28,106.3,618800001.0
2008-07-02 10:14:00,106.3,106.31,106.295,106.295,807500001.0
2008-07-02 10:15:00,106.3,106.3,106.28,106.28,490200002.0
2008-07-02 10:16:00,106.28,106.33,106.27,106.33,758700002.0
2008-07-02 10:17:00,106.33,106.35,106.3,106.35,703399998.0
2008-07-02 10:18:00,106.35,106.38,106.33,106.38,631700000.0
2008-07-02 10:19:00,106.38,106.41,106.355,106.36,896600004.0
2008-07-02 10:20:00,106.36,106.37,106.35,106.355,952500002.0
2008-07-02 10:21:00,106.36,106.36,106.335,106.35,829199999.0
2008-07-02 10:22:00,106.35,106.36,106.34,106.35,726500001.0
2008-07-02 10:23:00,106.34,106.37,106.34,106.36,679100000.0
2008-07-02 10:24:00,106.37,106.37,106.34,106.36,1060900002.0
2008-07-02 10:25:00,106.36,106.37,106.35,106.36,781400001.0
2008-07-02 10:26:00,106.36,106.43,106.36,106.395,1484100001.0
2008-07-02 10:27:00,106.4,106.4,106.365,106.38,994099998.0
2008-07-02 10:28:00,106.385,106.4,106.375,106.4,805699997.0
2008-07-02 10:29:00,106.4,106.41,106.39,106.39,555500001.0
2008-07-02 10:30:00,106.39,106.39,106.37,106.38,614600000.0
2008-07-02 10:31:00,106.38,106.38,106.335,106.345,1778600002.0
2008-07-02 10:32:00,106.345,106.35,106.31,106.33,1101500002.0
2008-07-02 10:33:00,106.33,106.35,106.325,106.34,509600005.0
2008-07-02 10:34:00,106.335,106.35,106.325,106.335,899099999.0
2008-07-02 10:35:00,106.335,106.35,106.295,106.34,1209499998.0
2008-07-02 10:36:00,106.34,106.35,106.325,106.34,812199997.0
2008-07-02 10:37:00,106.34,106.35,106.33,106.335,467400002.0
2008-07-02 10:38:00,106.34,106.34,106.29,106.295,1029899997.0
2008-07-02 10:39:00,106.3,106.31,106.29,106.3,414700002.0
2008-07-02 10:40:00,106.3,106.34,106.29,106.33,680199999.0
2008-07-02 10:41:00,106.33,106.34,106.325,106.33,1281500001.0
2008-07-02 10:42:00,106.33,106.37,106.33,106.35,1016800000.0
2008-07-02 10:43:00,106.35,106.37,106.35,106.36,692600001.0
2008-07-02 10:44:00,106.36,106.43,106.36,106.42,828199999.0
2008-07-02 10:45:00,106.425,106.54,106.415,106.54,1138799998.0
2008-07-02 10:46:00,106.54,106.54,106.475,106.48,974100002.0
2008-07-02 10:47:00,106.475,106.48,106.445,106.46,1299600004.0
2008-07-02 10:48:00,106.46,106.46,106.41,106.44,1558100004.0
2008-07-02 10:49:00,106.44,106.47,106.44,106.47,887100002.0
2008-07-02 10:50:00,106.465,106.47,106.45,106.45,878099999.0
2008-07-02 10:51:00,106.45,106.49,106.45,106.48,396300000.0
2008-07-02 10:52:00,106.48,106.51,106.48,106.48,437199996.0
2008-07-02 10:53:00,106.475,106.53,106.475,106.53,735400005.0
2008-07-02 10:54:00,106.53,106.53,106.47,106.48,1390699996.0
2008-07-02 10:55:00,106.48,106.49,106.475,106.49,814900001.0
2008-07-02 10:56:00,106.49,106.54,106.485,106.49,1399499997.0
2008-07-02 10:57:00,106.49,106.49,106.465,106.475,647400000.0
2008-07-02 10:58:00,106.47,106.5,106.45,106.49,1893900010.0
2008-07-02 10:59:00,106.48,106.49,106.46,106.47,703399999.0
2008-07-02 11:00:00,106.47,106.48,106.45,106.47,1170099999.0
2008-07-02 11:01:00,106.47,106.49,106.47,106.49,985800001.0
2008-07-02 11:02:00,106.5,106.58,106.495,106.58,1140000000.0
2008-07-02 11:03:00,106.58,106.59,106.52,106.53,1368000000.0
2008-07-02 11:04:00,106.53,106.54,106.51,106.515,607300000.0
2008-07-02 11:05:00,106.515,106.54,106.51,106.53,961599997.0
2008-07-02 11:06:00,106.53,106.53,106.475,106.495,1067399997.0
2008-07-02 11:07:00,106.49,106.49,106.465,106.48,960999999.0
2008-07-02 11:08:00,106.48,106.55,106.48,106.515,1588799998.0
2008-07-02 11:09:00,106.51,106.52,106.495,106.505,618400001.0
2008-07-02 11:10:00,106.505,106.52,106.505,106.51,327999997.0
2008-07-02 11:11:00,106.51,106.53,106.51,106.52,274500000.0
2008-07-02 11:12:00,106.52,106.53,106.51,106.53,489900000.0
2008-07-02 11:13:00,106.53,106.54,106.52,106.53,856600001.0
2008-07-02 11:14:00,106.53,106.54,106.53,106.53,861499998.0
2008-07-02 11:15:00,106.53,106.54,106.53,106.53,686900000.0
2008-07-02 11:16:00,106.535,106.57,106.535,106.56,1091299999.0
2008-07-02 11:17:00,106.56,106.56,106.535,106.54,1551499991.0
2008-07-02 11:18:00,106.54,106.54,106.495,106.53,516300001.0
2008-07-02 11:19:00,106.53,106.54,106.505,106.53,1071499997.0
2008-07-02 11:20:00,106.525,106.53,106.475,106.48,1226600000.0
2008-07-02 11:21:00,106.48,106.48,106.455,106.47,652900000.0
2008-07-02 11:22:00,106.47,106.47,106.44,106.46,514299999.0
2008-07-02 11:23:00,106.46,106.47,106.46,106.47,368000000.0
2008-07-02 11:24:00,106.475,106.48,106.44,106.445,270100000.0
2008-07-02 11:25:00,106.425,106.445,106.38,106.39,994300002.0
2008-07-02 11:26:00,106.39,106.425,106.39,106.425,1073000000.0
2008-07-02 11:27:00,106.425,106.43,106.415,106.42,467000000.0
2008-07-02 11:28:00,106.42,106.45,106.42,106.43,579000000.0
2008-07-02 11:29:00,106.43,106.44,106.43,106.43,683799998.0
2008-07-02 11:30:00,106.43,106.43,106.39,106.4,1178099998.0
2008-07-02 11:31:00,106.39,106.445,106.38,106.445,294200000.0
2008-07-02 11:32:00,106.445,106.475,106.445,106.465,352800000.0
2008-07-02 11:33:00,106.47,106.47,106.455,106.46,210900000.0
2008-07-02 11:34:00,106.46,106.48,106.46,106.475,348300000.0
2008-07-02 11:35:00,106.48,106.51,106.47,106.485,537700001.0
2008-07-02 11:36:00,106.485,106.485,106.45,106.48,502500002.0
2008-07-02 11:37:00,106.48,106.51,106.48,106.51,175900000.0
2008-07-02 11:38:00,106.51,106.51,106.5,106.5,241100000.0
2008-07-02 11:39:00,106.5,106.5,106.48,106.495,487299998.0
2008-07-02 11:40:00,106.495,106.52,106.49,106.5,484000000.0
2008-07-02 11:41:00,106.5,106.5,106.47,106.49,627999999.0
2008-07-02 11:42:00,106.49,106.49,106.48,106.48,213700000.0
2008-07-02 11:43:00,106.48,106.49,106.47,106.47,293000000.0
2008-07-02 11:44:00,106.47,106.47,106.425,106.43,716300000.0
2008-07-02 11:45:00,106.43,106.445,106.41,106.41,928499998.0
2008-07-02 11:46:00,106.415,106.43,106.41,106.42,555500001.0
2008-07-02 11:47:00,106.415,106.44,106.41,106.42,345100002.0
2008-07-02 11:48:00,106.42,106.44,106.41,106.43,442800000.0
2008-07-02 11:49:00,106.43,106.46,106.42,106.46,684700000.0
2008-07-02 11:50:00,106.46,106.47,106.455,106.46,230300000.0
2008-07-02 11:51:00,106.46,106.46,106.43,106.435,351400002.0
2008-07-02 11:52:00,106.43,106.445,106.43,106.44,286300000.0
2008-07-02 11:53:00,106.44,106.45,106.43,106.435,326800000.0
2008-07-02 11:54:00,106.44,106.45,106.44,106.44,353499999.0
2008-07-02 11:55:00,106.44,106.445,106.43,106.44,432200000.0
2008-07-02 11:56:00,106.44,106.45,106.44,106.44,191100001.0
2008-07-02 11:57:00,106.44,106.455,106.44,106.455,121900000.0
2008-07-02 11:58:00,106.455,106.465,106.44,106.445,346900000.0
2008-07-02 11:59:00,106.445,106.485,106.44,106.48,559400000.0
2008-07-02 12:00:00,106.47,106.49,106.47,106.49,432700000.0
2008-07-02 12:01:00,106.49,106.52,106.49,106.51,522000000.0
2008-07-02 12:02:00,106.51,106.56,106.51,106.56,475800000.0
2008-07-02 12:03:00,106.57,106.66,106.565,106.66,1414400004.0
2008-07-02 12:04:00,106.655,106.66,106.63,106.655,902200005.0
2008-07-02 12:05:00,106.66,106.74,106.655,106.71,1263200000.0
2008-07-02 12:06:00,106.71,106.71,106.68,106.7,702300002.0
2008-07-02 12:07:00,106.7,106.73,106.69,106.72,879700008.0
2008-07-02 12:08:00,106.72,106.72,106.675,106.69,1644699994.0
2008-07-02 12:09:00,106.69,106.69,106.665,106.67,755899995.0
2008-07-02 12:10:00,106.665,106.67,106.65,106.65,744699999.0
2008-07-02 12:11:00,106.65,106.67,106.65,106.66,443600000.0
2008-07-02 12:12:00,106.66,106.69,106.65,106.69,592600000.0
2008-07-02 12:13:00,106.69,106.69,106.655,106.655,678300001.0
2008-07-02 12:14:00,106.65,106.66,106.635,106.64,911000000.0
2008-07-02 12:15:00,106.64,106.65,106.64,106.64,1350400003.0
2008-07-02 12:16:00,106.64,106.69,106.64,106.67,1165600006.0
2008-07-02 12:17:00,106.67,106.67,106.66,106.67,485999998.0
2008-07-02 12:18:00,106.67,106.67,106.65,106.655,741999998.0
2008-07-02 12:19:00,106.66,106.67,106.65,106.67,791500000.0
2008-07-02 12:20:00,106.67,106.67,106.66,106.66,342700000.0
2008-07-02 12:21:00,106.66,106.66,106.64,106.65,934299999.0
2008-07-02 12:22:00,106.65,106.66,106.63,106.64,1072499995.0
2008-07-02 12:23:00,106.64,106.67,106.635,106.67,807100001.0
2008-07-02 12:24:00,106.67,106.67,106.64,106.65,950700006.0
2008-07-02 12:25:00,106.65,106.65,106.64,106.645,464100000.0
2008-07-02 12:26:00,106.64,106.65,106.63,106.65,290700001.0
2008-07-02 12:27:00,106.65,106.67,106.63,106.63,1024000002.0
2008-07-02 12:28:00,106.635,106.65,106.63,106.635,749800007.0
2008-07-02 12:29:00,106.635,106.64,106.63,106.63,835999991.0
2008-07-02 12:30:00,106.63,106.63,106.62,106.63,551400000.0
2008-07-02 12:31:00,106.63,106.63,106.595,106.6,1338100000.0
2008-07-02 12:32:00,106.6,106.605,106.56,106.6,1197400002.0
2008-07-02 12:33:00,106.605,106.65,106.59,106.63,1659800000.0
2008-07-02 12:34:00,106.63,106.64,106.605,106.63,1044500002.0
2008-07-02 12:35:00,106.63,106.64,106.605,106.64,598200006.0
2008-07-02 12:36:00,106.64,106.67,106.63,106.66,440000000.0
2008-07-02 12:37:00,106.66,106.73,106.66,106.705,1637100008.0
2008-07-02 12:38:00,106.71,106.71,106.68,106.68,1048200004.0
2008-07-02 12:39:00,106.69,106.72,106.69,106.695,1180499993.0
2008-07-02 12:40:00,106.7,106.71,106.685,106.69,1523599990.0
2008-07-02 12:41:00,106.69,106.69,106.675,106.685,1165399999.0
2008-07-02 12:42:00,106.685,106.7,106.665,106.69,632100003.0
2008-07-02 12:43:00,106.695,106.695,106.67,106.685,504200001.0
2008-07-02 12:44:00,106.685,106.685,106.66,106.67,182400000.0
2008-07-02 12:45:00,106.67,106.71,106.67,106.69,924799998.0
2008-07-02 12:46:00,106.69,106.69,106.64,106.64,1036299994.0
2008-07-02 12:47:00,106.645,106.65,106.635,106.64,1034200001.0
2008-07-02 12:48:00,106.64,106.65,106.61,106.61,1036700001.0
2008-07-02 12:49:00,106.615,106.67,106.615,106.66,732800003.0
2008-07-02 12:50:00,106.66,106.67,106.65,106.66,562800000.0
2008-07-02 12:51:00,106.66,106.665,106.66,106.66,212700000.0
2008-07-02 12:52:00,106.66,106.67,106.66,106.66,487200001.0
2008-07-02 12:53:00,106.66,106.7,106.66,106.7,377300000.0
2008-07-02 12:54:00,106.69,106.75,106.69,106.745,642000003.0
2008-07-02 12:55:00,106.75,106.765,106.745,106.745,1326899999.0
2008-07-02 12:56:00,106.745,106.765,106.74,106.74,1718800001.0
2008-07-02 12:57:00,106.74,106.74,106.715,106.725,801500003.0
2008-07-02 12:58:00,106.725,106.74,106.72,106.73,1240199989.0
2008-07-02 12:59:00,106.73,106.75,106.72,106.72,461100001.0
2008-07-02 13:00:00,106.72,106.72,106.71,106.71,332700000.0
2008-07-02 13:01:00,106.71,106.73,106.71,106.72,782300000.0
2008-07-02 13:02:00,106.72,106.73,106.72,106.73,741499998.0
2008-07-02 13:03:00,106.735,106.74,106.72,106.73,551700001.0
2008-07-02 13:04:00,106.73,106.74,106.72,106.72,511400003.0
2008-07-02 13:05:00,106.72,106.72,106.695,106.7,1467500016.0
2008-07-02 13:06:00,106.7,106.71,106.7,106.71,552300002.0
2008-07-02 13:07:00,106.71,106.71,106.7,106.7,464400000.0
2008-07-02 13:08:00,106.7,106.7,106.68,106.68,345400001.0
2008-07-02 13:09:00,106.68,106.68,106.66,106.665,765900004.0
2008-07-02 13:10:00,106.665,106.67,106.655,106.67,1426900001.0
2008-07-02 13:11:00,106.67,106.67,106.66,106.665,688100000.0
2008-07-02 13:12:00,106.665,106.67,106.655,106.67,562200000.0
2008-07-02 13:13:00,106.67,106.695,106.665,106.695,495200000.0
2008-07-02 13:14:00,106.7,106.7,106.69,106.69,537900001.0
2008-07-02 13:15:00,106.69,106.695,106.69,106.69,235800000.0
2008-07-02 13:16:00,106.69,106.69,106.66,106.67,1408200018.0
2008-07-02 13:17:00,106.67,106.68,106.665,106.67,701600001.0
2008-07-02 13:18:00,106.67,106.67,106.66,106.66,1003200003.0
2008-07-02 13:19:00,106.66,106.67,106.66,106.66,255800000.0
2008-07-02 13:20:00,106.66,106.68,106.655,106.68,461600000.0
2008-07-02 13:21:00,106.68,106.68,106.67,106.68,386700000.0
2008-07-02 13:22:00,106.68,106.68,106.66,106.66,591600002.0
2008-07-02 13:23:00,106.66,106.67,106.655,106.67,636000003.0
2008-07-02 13:24:00,106.68,106.68,106.665,106.675,1234499998.0
2008-07-02 13:25:00,106.68,106.71,106.68,106.71,1134300002.0
2008-07-02 13:26:00,106.71,106.725,106.7,106.72,1587599991.0
2008-07-02 13:27:00,106.72,106.74,106.71,106.735,997900003.0
2008-07-02 13:28:00,106.735,106.74,106.71,106.71,910399998.0
2008-07-02 13:29:00,106.71,106.72,106.695,106.695,872299999.0
2008-07-02 13:30:00,106.695,106.7,106.665,106.665,1751499987.0
2008-07-02 13:31:00,106.66,106.67,106.65,106.66,1010699993.0
2008-07-02 13:32:00,106.66,106.67,106.655,106.67,1010699993.0
2008-07-02 13:33:00,106.665,106.67,106.645,106.65,1107499992.0
2008-07-02 13:34:00,106.65,106.65,106.645,106.65,494900001.0
2008-07-02 13:35:00,106.65,106.67,106.65,106.65,959100006.0
2008-07-02 13:36:00,106.65,106.68,106.645,106.68,1357100005.0
2008-07-02 13:37:00,106.68,106.68,106.665,106.675,1546500009.0
2008-07-02 13:38:00,106.68,106.69,106.655,106.67,1433599998.0
2008-07-02 13:39:00,106.665,106.68,106.655,106.68,979200005.0
2008-07-02 13:40:00,106.68,106.69,106.67,106.68,699700000.0
2008-07-02 13:41:00,106.68,106.68,106.67,106.67,804600002.0
2008-07-02 13:42:00,106.67,106.69,106.67,106.685,805300004.0
2008-07-02 13:43:00,106.69,106.71,106.68,106.69,1106800002.0
2008-07-02 13:44:00,106.695,106.71,106.625,106.64,1022600002.0
2008-07-02 13:45:00,106.64,106.64,106.605,106.63,1193599999.0
2008-07-02 13:46:00,106.63,106.64,106.625,106.63,638299997.0
2008-07-02 13:47:00,106.625,106.625,106.605,106.605,897200003.0
2008-07-02 13:48:00,106.605,106.62,106.595,106.595,1012400013.0
2008-07-02 13:49:00,106.6,106.61,106.585,106.585,719900001.0
2008-07-02 13:50:00,106.59,106.6,106.58,106.59,1394200020.0
2008-07-02 13:51:00,106.59,106.59,106.59,106.59,365100000.0
2008-07-02 13:52:00,106.59,106.6,106.58,106.585,618200001.0
2008-07-02 13:53:00,106.585,106.59,106.575,106.59,710099996.0
2008-07-02 13:54:00,106.59,106.59,106.58,106.58,324900000.0
2008-07-02 13:55:00,106.58,106.58,106.565,106.57,1162800003.0
2008-07-02 13:56:00,106.57,106.58,106.55,106.55,575100003.0
2008-07-02 13:57:00,106.55,106.56,106.55,106.55,644699997.0
2008-07-02 13:58:00,106.55,106.56,106.54,106.54,803800000.0
2008-07-02 13:59:00,106.54,106.55,106.535,106.545,581100005.0
2008-07-02 14:00:00,106.545,106.55,106.545,106.55,612900000.0
2008-07-02 14:01:00,106.55,106.55,106.54,106.54,205300000.0
2008-07-02 14:02:00,106.545,106.56,106.525,106.535,583400002.0
2008-07-02 14:03:00,106.525,106.535,106.505,106.53,1294400003.0
2008-07-02 14:04:00,106.53,106.565,106.525,106.53,1291300004.0
2008-07-02 14:05:00,106.53,106.54,106.515,106.52,986799998.0
2008-07-02 14:06:00,106.52,106.53,106.515,106.53,539799999.0
2008-07-02 14:07:00,106.53,106.53,106.505,106.51,1016499997.0
2008-07-02 14:08:00,106.51,106.51,106.495,106.505,840899991.0
2008-07-02 14:09:00,106.51,106.51,106.48,106.485,1859400016.0
2008-07-02 14:10:00,106.49,106.51,106.48,106.505,597100000.0
2008-07-02 14:11:00,106.5,106.54,106.5,106.515,546200000.0
2008-07-02 14:12:00,106.515,106.52,106.5,106.5,778300000.0
2008-07-02 14:13:00,106.5,106.53,106.495,106.53,1018700003.0
2008-07-02 14:14:00,106.53,106.55,106.5,106.52,782899998.0
2008-07-02 14:15:00,106.52,106.53,106.21,106.36,970100001.0
2008-07-02 14:16:00,106.355,106.4,106.325,106.35,1378600007.0
2008-07-02 14:17:00,106.35,106.39,106.33,106.355,1416400009.0
2008-07-02 14:18:00,106.345,106.35,106.29,106.3,2022500003.0
2008-07-02 14:19:00,106.31,106.31,106.2,106.22,1299799999.0
2008-07-02 14:20:00,106.22,106.27,106.21,106.26,1299799999.0
2008-07-02 14:21:00,106.26,106.28,106.245,106.275,1207299993.0
2008-07-02 14:22:00,106.275,106.305,106.27,106.285,1409999988.0
2008-07-02 14:23:00,106.285,106.34,106.285,106.325,1245800005.0
2008-07-02 14:24:00,106.32,106.34,106.29,106.29,888000003.0
2008-07-02 14:25:00,106.29,106.32,106.285,106.29,888000003.0
2008-07-02 14:26:00,106.29,106.33,106.285,106.3,907500001.0
2008-07-02 14:27:00,106.3,106.36,106.3,106.34,891700002.0
2008-07-02 14:28:00,106.34,106.39,106.34,106.385,1462799995.0
2008-07-02 14:29:00,106.38,106.385,106.35,106.36,1000399994.0
2008-07-02 14:30:00,106.355,106.36,106.325,106.325,981600004.0
2008-07-02 14:31:00,106.32,106.32,106.3,106.315,688299998.0
2008-07-02 14:32:00,106.315,106.34,106.295,106.295,780500005.0
2008-07-02 14:33:00,106.29,106.31,106.28,106.28,812600000.0
2008-07-02 14:34:00,106.28,106.29,106.27,106.28,893700002.0
2008-07-02 14:35:00,106.28,106.28,106.26,106.28,1168500004.0
2008-07-02 14:36:00,106.28,106.28,106.21,106.22,997600000.0
2008-07-02 14:37:00,106.22,106.22,106.2,106.22,1383700003.0
2008-07-02 14:38:00,106.22,106.26,106.22,106.22,1145700005.0
2008-07-02 14:39:00,106.22,106.25,106.2,106.25,1529000001.0
2008-07-02 14:40:00,106.245,106.245,106.22,106.22,968400000.0
2008-07-02 14:41:00,106.215,106.24,106.15,106.15,2103000001.0
2008-07-02 14:42:00,106.15,106.22,106.135,106.18,1363500006.0
2008-07-02 14:43:00,106.19,106.235,106.185,106.23,968699997.0
2008-07-02 14:44:00,106.235,106.26,106.23,106.25,1358800001.0
2008-07-02 14:45:00,106.25,106.28,106.25,106.27,1451099997.0
2008-07-02 14:46:00,106.27,106.3,106.24,106.25,1485400009.0
2008-07-02 14:47:00,106.25,106.26,106.235,106.25,1587900008.0
2008-07-02 14:48:00,106.25,106.28,106.21,106.22,870600001.0
2008-07-02 14:49:00,106.22,106.23,106.195,106.2,870600001.0
2008-07-02 14:50:00,106.2,106.225,106.2,106.205,1336600004.0
2008-07-02 14:51:00,106.21,106.21,106.15,106.15,1459800001.0
2008-07-02 14:52:00,106.15,106.15,106.125,106.14,1089900004.0
2008-07-02 14:53:00,106.14,106.15,106.13,106.14,909600002.0
2008-07-02 14:54:00,106.14,106.14,106.105,106.11,1472900000.0
2008-07-02 14:55:00,106.12,106.12,106.05,106.05,1198000009.0
2008-07-02 14:56:00,106.05,106.09,106.045,106.07,724400000.0
2008-07-02 14:57:00,106.07,106.08,106.055,106.08,1054099998.0
2008-07-02 14:58:00,106.08,106.1,106.07,106.07,627300000.0
2008-07-02 14:59:00,106.06,106.06,105.99,106.02,2143600010.0
2008-07-02 15:00:00,106.015,106.03,105.975,106.01,2143600010.0
2008-07-02 15:01:00,106.01,106.01,105.99,105.99,1472899998.0
2008-07-02 15:02:00,105.99,106.01,105.98,106.01,1104999997.0
2008-07-02 15:03:00,106.01,106.03,106.01,106.01,1037900005.0
2008-07-02 15:04:00,106.01,106.06,106.01,106.02,2002400003.0
2008-07-02 15:05:00,106.02,106.03,106.0,106.03,1265299999.0
2008-07-02 15:06:00,106.03,106.04,106.01,106.02,1486799994.0
2008-07-02 15:07:00,106.02,106.02,105.985,106.0,1533999989.0
2008-07-02 15:08:00,106.005,106.01,105.97,105.985,1914700001.0
2008-07-02 15:09:00,105.985,106.0,105.975,106.0,1133900002.0
2008-07-02 15:10:00,106.0,106.01,105.945,105.96,1301800002.0
2008-07-02 15:11:00,105.96,106.0,105.955,105.97,1504000010.0
2008-07-02 15:12:00,105.97,106.02,105.97,106.01,967699999.0
2008-07-02 15:13:00,106.01,106.03,106.01,106.02,1067499997.0
2008-07-02 15:14:00,106.02,106.03,106.005,106.02,980300001.0
2008-07-02 15:15:00,106.02,106.03,106.02,106.02,1379900002.0
2008-07-02 15:16:00,106.03,106.03,106.005,106.01,1205999999.0
2008-07-02 15:17:00,106.01,106.015,105.99,105.995,1386299995.0
2008-07-02 15:18:00,105.995,106.01,105.99,106.01,639600000.0
2008-07-02 15:19:00,106.02,106.035,106.015,106.03,833300002.0
2008-07-02 15:20:00,106.03,106.03,106.01,106.015,791900002.0
2008-07-02 15:21:00,106.015,106.05,106.015,106.04,722400002.0
2008-07-02 15:22:00,106.05,106.08,106.045,106.065,899000004.0
2008-07-02 15:23:00,106.075,106.14,106.065,106.13,1431400004.0
2008-07-02 15:24:00,106.13,106.14,106.115,106.115,1270700010.0
2008-07-02 15:25:00,106.12,106.12,106.095,106.115,1176500005.0
2008-07-02 15:26:00,106.115,106.14,106.115,106.14,807600002.0
2008-07-02 15:27:00,106.14,106.16,106.12,106.14,1082300005.0
2008-07-02 15:28:00,106.14,106.14,106.11,106.12,900200001.0
2008-07-02 15:29:00,106.125,106.14,106.11,106.12,1107100000.0
2008-07-02 15:30:00,106.12,106.16,106.115,106.155,1038500005.0
2008-07-02 15:31:00,106.155,106.18,106.135,106.16,1655700014.0
2008-07-02 15:32:00,106.15,106.18,106.14,106.15,1690200003.0
2008-07-02 15:33:00,106.14,106.18,106.12,106.17,1690200003.0
2008-07-02 15:34:00,106.16,106.21,106.16,106.18,1690200003.0
2008-07-02 15:35:00,106.17,106.24,106.17,106.23,1690200003.0
2008-07-02 15:36:00,106.23,106.24,106.215,106.23,1690200003.0
2008-07-02 15:37:00,106.23,106.23,106.2,106.205,1581100011.0
2008-07-02 15:38:00,106.21,106.26,106.2,106.24,1437900000.0
2008-07-02 15:39:00,106.24,106.26,106.23,106.25,872400002.0
2008-07-02 15:40:00,106.25,106.26,106.22,106.225,1347200009.0
2008-07-02 15:41:00,106.225,106.24,106.185,106.195,1751200032.0
2008-07-02 15:42:00,106.2,106.24,106.2,106.22,778100001.0
2008-07-02 15:43:00,106.215,106.22,106.21,106.21,846100000.0
2008-07-02 15:44:00,106.21,106.22,106.19,106.19,1136699999.0
2008-07-02 15:45:00,106.19,106.2,106.18,106.185,1212200004.0
2008-07-02 15:46:00,106.18,106.21,106.17,106.21,1650000002.0
2008-07-02 15:47:00,106.21,106.21,106.185,106.21,1011200002.0
2008-07-02 15:48:00,106.21,106.24,106.2,106.23,1582300001.0
2008-07-02 15:49:00,106.225,106.23,106.195,106.2,1088699998.0
2008-07-02 15:50:00,106.2,106.24,106.19,106.2,2127800013.0
2008-07-02 15:51:00,106.2,106.2,106.17,106.17,1843500010.0
2008-07-02 15:52:00,106.17,106.19,106.165,106.18,1077100001.0
2008-07-02 15:53:00,106.175,106.175,106.145,106.15,1598000001.0
2008-07-02 15:54:00,106.15,106.17,106.12,106.12,1521100010.0
2008-07-02 15:55:00,106.12,106.14,106.105,106.12,1761999997.0
2008-07-02 15:56:00,106.12,106.12,106.1,106.11,930199998.0
2008-07-02 15:57:00,106.11,106.12,106.11,106.12,919400002.0
2008-07-02 15:58:00,106.12,106.17,106.1,106.16,1574300004.0
2008-07-02 15:59:00,106.16,106.17,106.13,106.13,1315799996.0
2008-07-02 16:00:00,106.13,106.185,106.115,106.16,1525100002.0
2008-07-02 16:01:00,106.16,106.195,106.15,106.16,1894899985.0
2008-07-02 16:02:00,106.16,106.17,106.14,106.165,1219500001.0
2008-07-02 16:03:00,106.16,106.19,106.145,106.15,1999999996.0
2008-07-02 16:04:00,106.15,106.17,106.12,106.16,1952099997.0
2008-07-02 16:05:00,106.15,106.16,106.11,106.12,1713300003.0
2008-07-02 16:06:00,106.13,106.13,106.09,106.1,1713300003.0
2008-07-02 16:07:00,106.1,106.12,106.08,106.09,1612099994.0
2008-07-02 16:08:00,106.09,106.1,106.055,106.065,1612099994.0
2008-07-02 16:09:00,106.065,106.08,106.035,106.06,1406299984.0
2008-07-02 16:10:00,106.06,106.06,106.03,106.04,1785000001.0
2008-07-02 16:11:00,106.04,106.06,106.025,106.03,1145299995.0
2008-07-02 16:12:00,106.03,106.05,106.015,106.03,1889799977.0
2008-07-02 16:13:00,106.03,106.06,106.03,106.04,1379999990.0
2008-07-02 16:14:00,106.04,106.06,106.035,106.06,868299994.0
2008-07-02 16:15:00,106.055,106.06,106.04,106.04,1176899992.0
2008-07-02 16:16:00,106.035,106.04,106.01,106.04,1491599987.0
2008-07-02 16:17:00,106.04,106.05,106.01,106.01,1058999996.0
2008-07-02 16:18:00,106.01,106.01,105.98,105.995,1760599987.0
2008-07-02 16:19:00,105.995,106.0,105.935,105.94,1884599990.0
2008-07-02 16:20:00,105.945,105.98,105.935,105.975,1293399975.0
2008-07-02 16:21:00,105.98,105.98,105.97,105.97,931800002.0
2008-07-02 16:22:00,105.97,105.99,105.97,105.98,691800000.0
2008-07-02 16:23:00,105.98,106.01,105.975,106.01,734899997.0
2008-07-02 16:24:00,106.02,106.03,106.0,106.01,1169799999.0
2008-07-02 16:25:00,106.01,106.01,105.99,105.99,592100001.0
2008-07-02 16:26:00,105.99,105.99,105.945,105.97,858799997.0
2008-07-02 16:27:00,105.97,105.99,105.96,105.98,1055599991.0
2008-07-02 16:28:00,105.985,105.99,105.97,105.99,378399994.0
2008-07-02 16:29:00,105.99,106.01,105.985,105.985,1299099991.0
2008-07-02 16:30:00,105.985,106.0,105.95,105.96,2106400013.0
2008-07-02 16:31:00,105.96,105.96,105.91,105.95,2050300013.0
2008-07-02 16:32:00,105.95,105.96,105.92,105.95,1666399984.0
2008-07-02 16:33:00,105.95,105.955,105.895,105.895,1813300001.0
2008-07-02 16:34:00,105.88,105.92,105.88,105.9,1655900003.0
2008-07-02 16:35:00,105.91,105.99,105.87,105.97,1655900003.0
2008-07-02 16:36:00,105.98,105.99,105.91,105.93,1655900003.0
2008-07-02 16:37:00,105.93,105.97,105.92,105.97,1655900003.0
2008-07-02 16:38:00,105.97,106.0,105.95,106.0,1660699994.0
2008-07-02 16:39:00,106.0,106.01,105.94,105.96,2070899998.0
2008-07-02 16:40:00,105.96,105.96,105.935,105.95,1681399989.0
2008-07-02 16:41:00,105.95,105.98,105.94,105.96,1433199996.0
2008-07-02 16:42:00,105.965,106.035,105.965,106.035,950100003.0
2008-07-02 16:43:00,106.025,106.07,106.02,106.05,2095999989.0
2008-07-02 16:44:00,106.05,106.09,106.05,106.07,1403800003.0
2008-07-02 16:45:00,106.07,106.09,106.06,106.085,1200999997.0
2008-07-02 16:46:00,106.09,106.09,106.06,106.06,1631899994.0
2008-07-02 16:47:00,106.06,106.1,106.06,106.09,1898800012.0
2008-07-02 16:48:00,106.09,106.11,106.08,106.085,1640700006.0
2008-07-02 16:49:00,106.08,106.09,106.055,106.08,1091399988.0
2008-07-02 16:50:00,106.07,106.08,106.045,106.055,523699998.0
2008-07-02 16:51:00,106.05,106.08,106.05,106.08,857399989.0
2008-07-02 16:52:00,106.08,106.08,106.05,106.06,991599989.0
2008-07-02 16:53:00,106.06,106.07,106.05,106.065,917699997.0
2008-07-02 16:54:00,106.06,106.06,106.045,106.05,782400002.0
2008-07-02 16:55:00,106.055,106.1,106.05,106.08,999599995.0
2008-07-02 16:56:00,106.075,106.08,106.07,106.08,671099997.0
2008-07-02 16:57:00,106.08,106.125,106.08,106.12,1199200004.0
2008-07-02 16:58:00,106.12,106.14,106.12,106.13,808899999.0
2008-07-02 16:59:00,106.13,106.13,106.1,106.11,1163500002.0
2008-07-02 17:00:00,106.11,106.11,106.07,106.08,1549199995.0
2008-07-02 17:01:00,106.08,106.08,106.015,106.025,1714999990.0
2008-07-02 17:02:00,106.02,106.03,105.995,106.02,2079200001.0
2008-07-02 17:03:00,106.015,106.02,106.005,106.01,1184099997.0
2008-07-02 17:04:00,106.01,106.01,105.98,106.0,1377199994.0
2008-07-02 17:05:00,106.0,106.03,105.99,106.03,887999988.0
2008-07-02 17:06:00,106.03,106.03,106.005,106.02,1109700000.0
2008-07-02 17:07:00,106.02,106.06,106.02,106.04,983699993.0
2008-07-02 17:08:00,106.04,106.04,106.005,106.01,991999997.0
2008-07-02 17:09:00,106.01,106.01,105.965,106.01,784400002.0
2008-07-02 17:10:00,106.01,106.02,106.005,106.01,607299999.0
2008-07-02 17:11:00,106.01,106.01,105.965,105.965,707699996.0
2008-07-02 17:12:00,105.97,105.97,105.955,105.965,913999986.0
2008-07-02 17:13:00,105.965,105.965,105.93,105.95,1032499996.0
2008-07-02 17:14:00,105.95,105.97,105.94,105.97,979699979.0
2008-07-02 17:15:00,105.975,105.98,105.96,105.96,899700002.0
2008-07-02 17:16:00,105.96,105.975,105.95,105.97,911499999.0
2008-07-02 17:17:00,105.97,105.99,105.965,105.98,843499996.0
2008-07-02 17:18:00,105.98,105.99,105.98,105.99,787099995.0
2008-07-02 17:19:00,105.99,106.03,105.99,106.025,1155399997.0
2008-07-02 17:20:00,106.025,106.03,105.995,106.0,613199998.0
2008-07-02 17:21:00,106.0,106.01,105.995,106.01,800699992.0
2008-07-02 17:22:00,106.01,106.01,105.96,106.0,1426200002.0
2008-07-02 17:23:00,106.0,106.03,106.0,106.02,1242100002.0
2008-07-02 17:24:00,106.03,106.05,106.025,106.04,768300002.0
2008-07-02 17:25:00,106.04,106.04,106.035,106.035,342200002.0
2008-07-02 17:26:00,106.035,106.035,105.97,105.97,1697200011.0
2008-07-02 17:27:00,105.97,105.98,105.95,105.98,2145800008.0
2008-07-02 17:28:00,105.98,105.98,105.945,105.945,1225599998.0
2008-07-02 17:29:00,105.94,105.94,105.92,105.93,1105499988.0
2008-07-02 17:30:00,105.94,105.97,105.94,105.96,1105499988.0
2008-07-02 17:31:00,105.96,105.96,105.94,105.94,498299996.0
2008-07-02 17:32:00,105.94,105.94,105.91,105.92,1921400004.0
2008-07-02 17:33:00,105.915,105.93,105.91,105.91,1070799993.0
2008-07-02 17:34:00,105.915,105.94,105.91,105.91,1330799988.0
2008-07-02 17:35:00,105.915,105.92,105.905,105.92,1364299989.0
2008-07-02 17:36:00,105.92,105.94,105.91,105.93,764799988.0
2008-07-02 17:37:00,105.93,105.95,105.925,105.93,336199997.0
2008-07-02 17:38:00,105.925,105.94,105.915,105.93,591600000.0
2008-07-02 17:39:00,105.93,105.95,105.93,105.93,149699999.0
2008-07-02 17:40:00,105.935,105.97,105.935,105.95,1005099992.0
2008-07-02 17:41:00,105.95,105.96,105.93,105.94,945499991.0
2008-07-02 17:42:00,105.94,105.965,105.93,105.945,878199999.0
2008-07-02 17:43:00,105.94,105.95,105.935,105.94,902299998.0
2008-07-02 17:44:00,105.95,105.97,105.93,105.965,844999994.0
2008-07-02 17:45:00,105.965,105.97,105.935,105.94,1795799996.0
2008-07-02 17:46:00,105.94,105.97,105.94,105.965,749999991.0
2008-07-02 17:47:00,105.965,105.965,105.885,105.89,1242400005.0
2008-07-02 17:48:00,105.885,105.91,105.875,105.9,1176200005.0
2008-07-02 17:49:00,105.9,105.9,105.86,105.86,1392799994.0
2008-07-02 17:50:00,105.87,105.88,105.86,105.86,720999997.0
2008-07-02 17:51:00,105.86,105.875,105.855,105.855,1303199996.0
2008-07-02 17:52:00,105.855,105.88,105.85,105.865,1290799994.0
2008-07-02 17:53:00,105.865,105.89,105.865,105.88,1015199999.0
2008-07-02 17:54:00,105.88,105.89,105.86,105.88,1008500000.0
2008-07-02 17:55:00,105.88,105.88,105.86,105.875,625600001.0
2008-07-02 17:56:00,105.875,105.88,105.87,105.875,271400001.0
2008-07-02 17:57:00,105.88,105.89,105.88,105.89,521599997.0
2008-07-02 17:58:00,105.89,105.89,105.88,105.88,524999999.0
2008-07-02 17:59:00,105.88,105.88,105.86,105.87,628999999.0
2008-07-02 18:00:00,105.87,105.89,105.87,105.89,511200000.0
2008-07-02 18:01:00,105.89,105.92,105.885,105.915,1186500000.0
2008-07-02 18:02:00,105.915,105.96,105.91,105.96,933199998.0
2008-07-02 18:03:00,105.96,105.97,105.95,105.96,763299999.0
2008-07-02 18:04:00,105.96,105.965,105.96,105.96,253600000.0
2008-07-02 18:05:00,105.96,105.99,105.96,105.99,1437899999.0
2008-07-02 18:06:00,105.99,106.0,105.985,105.995,970100000.0
2008-07-02 18:07:00,106.0,106.0,105.99,105.99,768900002.0
2008-07-02 18:08:00,105.99,106.0,105.98,105.99,868999999.0
2008-07-02 18:09:00,105.99,105.995,105.975,105.995,629900001.0
2008-07-02 18:10:00,105.995,106.02,105.99,106.01,744500000.0
2008-07-02 18:11:00,106.0,106.0,105.985,105.99,498800000.0
2008-07-02 18:12:00,105.99,106.0,105.985,105.99,405200000.0
2008-07-02 18:13:00,105.99,106.0,105.99,106.0,440099999.0
2008-07-02 18:14:00,106.0,106.01,105.99,106.01,1344199995.0
2008-07-02 18:15:00,106.01,106.02,105.99,106.01,1116099994.0
2008-07-02 18:16:00,106.01,106.03,106.01,106.025,669100000.0
2008-07-02 18:17:00,106.03,106.03,106.02,106.025,288599999.0
2008-07-02 18:18:00,106.025,106.03,106.01,106.01,737500000.0
2008-07-02 18:19:00,106.01,106.015,106.0,106.01,528800004.0
2008-07-02 18:20:00,106.01,106.02,105.995,106.01,752199998.0
2008-07-02 18:21:00,105.995,106.01,105.995,106.01,670099997.0
2008-07-02 18:22:00,106.0,106.0,105.98,105.98,449800000.0
2008-07-02 18:23:00,105.98,105.98,105.96,105.97,1117499995.0
2008-07-02 18:24:00,105.97,105.99,105.965,105.99,589800000.0
2008-07-02 18:25:00,105.98,105.99,105.92,105.925,1451900001.0
2008-07-02 18:26:00,105.92,105.92,105.875,105.9,1756199992.0
2008-07-02 18:27:00,105.9,105.9,105.88,105.89,795800000.0
2008-07-02 18:28:00,105.89,105.915,105.88,105.905,1110100000.0
2008-07-02 18:29:00,105.91,105.91,105.88,105.9,851799999.0
2008-07-02 18:30:00,105.9,105.9,105.9,105.9,605099999.0
2008-07-02 18:31:00,105.9,105.9,105.87,105.88,866900000.0
2008-07-02 18:32:00,105.875,105.9,105.875,105.88,686099996.0
2008-07-02 18:33:00,105.88,105.89,105.855,105.865,975799998.0
2008-07-02 18:34:00,105.865,105.87,105.845,105.87,364800000.0
2008-07-02 18:35:00,105.87,105.87,105.855,105.855,217700000.0
2008-07-02 18:36:00,105.86,105.87,105.85,105.86,656500000.0
2008-07-02 18:37:00,105.87,105.88,105.86,105.88,787300000.0
2008-07-02 18:38:00,105.875,105.9,105.87,105.89,175100001.0
2008-07-02 18:39:00,105.885,105.95,105.88,105.94,713000000.0
2008-07-02 18:40:00,105.95,105.95,105.92,105.93,877299994.0
2008-07-02 18:41:00,105.93,105.95,105.93,105.945,836700002.0
2008-07-02 18:42:00,105.945,105.965,105.94,105.96,446200000.0
2008-07-02 18:43:00,105.96,105.97,105.955,105.965,800199995.0
2008-07-02 18:44:00,105.97,105.97,105.96,105.96,269400000.0
2008-07-02 18:45:00,105.96,105.98,105.96,105.98,244500000.0
2008-07-02 18:46:00,105.98,105.98,105.97,105.97,598399999.0
2008-07-02 18:47:00,105.97,105.99,105.97,105.99,399200000.0
2008-07-02 18:48:00,105.99,105.99,105.97,105.97,518900001.0
2008-07-02 18:49:00,105.97,106.0,105.97,106.0,493399999.0
2008-07-02 18:50:00,106.0,106.02,106.0,106.02,379799997.0
2008-07-02 18:51:00,106.02,106.04,106.0,106.03,997500004.0
2008-07-02 18:52:00,106.025,106.03,106.005,106.005,772199998.0
2008-07-02 18:53:00,106.005,106.03,106.005,106.025,739400000.0
2008-07-02 18:54:00,106.025,106.05,106.015,106.02,681999998.0
2008-07-02 18:55:00,106.02,106.02,106.01,106.01,514500002.0
2008-07-02 18:56:00,106.01,106.02,106.005,106.01,251200000.0
2008-07-02 18:57:00,106.01,106.02,106.005,106.015,319800000.0
2008-07-02 18:58:00,106.015,106.025,106.015,106.02,191200000.0
2008-07-02 18:59:00,106.02,106.02,105.99,105.99,892799999.0
2008-07-02 19:00:00,105.99,105.99,105.96,105.96,672700002.0
2008-07-02 19:01:00,105.96,105.975,105.955,105.97,781800004.0
2008-07-02 19:02:00,105.97,105.97,105.945,105.95,713299999.0
2008-07-02 19:03:00,105.95,105.95,105.945,105.95,430600001.0
2008-07-02 19:04:00,105.95,105.95,105.94,105.945,423500001.0
2008-07-02 19:05:00,105.945,105.95,105.94,105.945,502100000.0
2008-07-02 19:06:00,105.95,105.97,105.95,105.96,631900003.0
2008-07-02 19:07:00,105.96,105.965,105.955,105.96,237300000.0
2008-07-02 19:08:00,105.96,105.99,105.95,105.99,868700000.0
2008-07-02 19:09:00,105.99,106.01,105.99,106.0,388200001.0
2008-07-02 19:10:00,106.0,106.01,105.995,106.01,463100000.0
2008-07-02 19:11:00,106.0,106.01,106.0,106.01,126600000.0
2008-07-02 19:12:00,106.01,106.01,105.985,105.99,385500000.0
2008-07-02 19:13:00,105.99,105.99,105.985,105.99,563300000.0
2008-07-02 19:14:00,105.99,106.0,105.99,105.99,490199995.0
2008-07-02 19:15:00,105.99,106.0,105.99,105.99,680799993.0
2008-07-02 19:16:00,105.99,105.99,105.985,105.99,493800012.0
2008-07-02 19:17:00,105.99,105.99,105.975,105.98,226800000.0
2008-07-02 19:18:00,105.98,106.01,105.98,106.0,669399999.0
2008-07-02 19:19:00,106.0,106.02,106.0,106.015,366300000.0
2008-07-02 19:20:00,106.015,106.02,106.005,106.01,387700000.0
2008-07-02 19:21:00,106.01,106.04,106.01,106.025,638099999.0
2008-07-02 19:22:00,106.025,106.07,106.025,106.06,1282199996.0
2008-07-02 19:23:00,106.06,106.06,106.045,106.055,850299997.0
2008-07-02 19:24:00,106.055,106.06,106.05,106.05,642199999.0
2008-07-02 19:25:00,106.055,106.06,106.045,106.06,636799991.0
2008-07-02 19:26:00,106.055,106.07,106.055,106.06,709800002.0
2008-07-02 19:27:00,106.06,106.06,106.05,106.06,274599999.0
2008-07-02 19:28:00,106.06,106.07,106.055,106.055,458200001.0
2008-07-02 19:29:00,106.055,106.055,106.025,106.04,671800002.0
2008-07-02 19:30:00,106.04,106.06,106.04,106.055,600900000.0
2008-07-02 19:31:00,106.055,106.065,106.045,106.05,458900000.0
2008-07-02 19:32:00,106.045,106.05,106.04,106.05,353099999.0
2008-07-02 19:33:00,106.05,106.065,106.05,106.055,335600000.0
2008-07-02 19:34:00,106.055,106.06,106.045,106.06,327400001.0
2008-07-02 19:35:00,106.055,106.06,106.05,106.06,306800000.0
2008-07-02 19:36:00,106.06,106.06,106.05,106.05,429800000.0
2008-07-02 19:37:00,106.05,106.05,106.05,106.05,379600000.0
2008-07-02 19:38:00,106.05,106.06,106.045,106.05,126900000.0
2008-07-02 19:39:00,106.045,106.06,106.045,106.06,211899999.0
2008-07-02 19:40:00,106.06,106.07,106.055,106.07,509900002.0
2008-07-02 19:41:00,106.06,106.06,106.055,106.06,219000002.0
2008-07-02 19:42:00,106.06,106.06,106.045,106.05,136600000.0
2008-07-02 19:43:00,106.05,106.06,106.04,106.06,479500001.0
2008-07-02 19:44:00,106.06,106.09,106.055,106.08,608600000.0
2008-07-02 19:45:00,106.08,106.09,106.05,106.07,662900005.0
2008-07-02 19:46:00,106.07,106.07,106.045,106.06,324900000.0
2008-07-02 19:47:00,106.06,106.08,106.06,106.08,565400000.0
2008-07-02 19:48:00,106.075,106.08,106.06,106.075,584099998.0
2008-07-02 19:49:00,106.075,106.1,106.07,106.1,617599999.0
2008-07-02 19:50:00,106.09,106.12,106.09,106.11,733700000.0
2008-07-02 19:51:00,106.11,106.12,106.1,106.12,444800000.0
2008-07-02 19:52:00,106.12,106.12,106.09,106.12,508900000.0
2008-07-02 19:53:00,106.12,106.13,106.11,106.13,316599999.0
2008-07-02 19:54:00,106.125,106.14,106.12,106.13,589800000.0
2008-07-02 19:55:00,106.125,106.15,106.125,106.13,624000000.0
2008-07-02 19:56:00,106.13,106.13,106.115,106.12,719200000.0
2008-07-02 19:57:00,106.12,106.14,106.12,106.125,668600000.0
2008-07-02 19:58:00,106.125,106.13,106.085,106.09,504000000.0
2008-07-02 19:59:00,106.09,106.115,106.085,106.11,450999999.0
2008-07-02 20:00:00,106.11,106.13,106.11,106.11,648100000.0
2008-07-02 20:01:00,106.11,106.13,106.11,106.12,395100000.0
2008-07-02 20:02:00,106.12,106.12,106.085,106.09,354800000.0
2008-07-02 20:03:00,106.09,106.12,106.09,106.12,595500000.0
2008-07-02 20:04:00,106.115,106.12,106.11,106.12,187300001.0
2008-07-02 20:05:00,106.11,106.12,106.09,106.095,687800001.0
2008-07-02 20:06:00,106.1,106.1,106.085,106.085,219400000.0
2008-07-02 20:07:00,106.085,106.085,106.05,106.08,578899997.0
2008-07-02 20:08:00,106.08,106.09,106.08,106.08,421900000.0
2008-07-02 20:09:00,106.08,106.09,106.06,106.09,575199999.0
2008-07-02 20:10:00,106.08,106.08,106.075,106.08,177800000.0
2008-07-02 20:11:00,106.08,106.09,106.075,106.09,331600001.0
2008-07-02 20:12:00,106.09,106.12,106.085,106.105,534399997.0
2008-07-02 20:13:00,106.105,106.12,106.105,106.105,375600000.0
2008-07-02 20:14:00,106.105,106.105,106.085,106.085,597200000.0
2008-07-02 20:15:00,106.085,106.13,106.085,106.12,505899999.0
2008-07-02 20:16:00,106.12,106.13,106.12,106.125,416300000.0
2008-07-02 20:17:00,106.125,106.135,106.12,106.135,247300000.0
2008-07-02 20:18:00,106.135,106.135,106.115,106.12,367700000.0
2008-07-02 20:19:00,106.115,106.13,106.085,106.105,559599999.0
2008-07-02 20:20:00,106.11,106.11,106.095,106.095,400500000.0
2008-07-02 20:21:00,106.095,106.1,106.08,106.09,507900000.0
2008-07-02 20:22:00,106.085,106.09,106.07,106.07,578099999.0
2008-07-02 20:23:00,106.075,106.09,106.065,106.07,744699997.0
2008-07-02 20:24:00,106.07,106.09,106.06,106.08,650800000.0
2008-07-02 20:25:00,106.08,106.09,106.06,106.065,613000002.0
2008-07-02 20:26:00,106.065,106.07,106.03,106.045,916099999.0
2008-07-02 20:27:00,106.045,106.055,106.035,106.055,560100002.0
2008-07-02 20:28:00,106.055,106.06,106.04,106.04,791100000.0
2008-07-02 20:29:00,106.04,106.045,106.04,106.045,452299995.0
2008-07-02 20:30:00,106.045,106.045,106.02,106.04,694700001.0
2008-07-02 20:31:00,106.04,106.06,106.03,106.045,844999999.0
2008-07-02 20:32:00,106.045,106.06,106.02,106.03,676200000.0
2008-07-02 20:33:00,106.03,106.07,106.03,106.07,596099996.0
2008-07-02 20:34:00,106.07,106.07,106.05,106.06,572499999.0
2008-07-02 20:35:00,106.06,106.07,106.04,106.055,836900003.0
2008-07-02 20:36:00,106.055,106.06,106.055,106.06,123400000.0
2008-07-02 20:37:00,106.06,106.075,106.04,106.045,995300005.0
2008-07-02 20:38:00,106.045,106.05,105.985,105.985,1369499998.0
2008-07-02 20:39:00,105.985,106.015,105.98,106.0,1179399995.0
2008-07-02 20:40:00,106.0,106.0,105.97,105.98,577099999.0
2008-07-02 20:41:00,105.98,105.99,105.97,105.99,462699998.0
2008-07-02 20:42:00,105.985,105.99,105.97,105.99,358600000.0
2008-07-02 20:43:00,105.985,105.99,105.98,105.99,620700000.0
2008-07-02 20:44:00,105.99,106.02,105.985,106.01,1011599996.0
2008-07-02 20:45:00,106.02,106.025,106.01,106.015,525499999.0
2008-07-02 20:46:00,106.015,106.015,105.995,106.0,312800001.0
2008-07-02 20:47:00,106.0,106.04,105.995,106.04,551600001.0
2008-07-02 20:48:00,106.04,106.05,106.04,106.04,931199989.0
2008-07-02 20:49:00,106.05,106.05,106.04,106.04,321199993.0
2008-07-02 20:50:00,106.04,106.04,106.03,106.03,1414500001.0
2008-07-02 20:51:00,106.03,106.045,106.03,106.04,555699996.0
2008-07-02 20:52:00,106.04,106.05,106.01,106.01,778700000.0
2008-07-02 20:53:00,106.01,106.02,106.0,106.015,396699999.0
2008-07-02 20:54:00,106.015,106.02,106.005,106.005,458499999.0
2008-07-02 20:55:00,106.0,106.02,105.985,106.02,1025000000.0
2008-07-02 20:56:00,106.01,106.02,106.0,106.015,766400001.0
2008-07-02 20:57:00,106.015,106.04,105.98,105.99,663300000.0
2008-07-02 20:58:00,105.985,106.01,105.96,105.99,980399996.0
2008-07-02 20:59:00,105.99,106.0,105.955,105.96,1102500007.0
2008-07-02 21:00:00,105.96,105.99,105.96,105.98,692899996.0
2008-07-02 21:01:00,105.98,105.99,105.97,105.99,323900001.0
2008-07-02 21:02:00,105.99,105.99,105.925,105.945,591599999.0
2008-07-02 21:03:00,105.945,105.965,105.94,105.965,434000000.0
2008-07-02 21:04:00,105.965,105.97,105.955,105.97,555500000.0
2008-07-02 21:05:00,105.97,105.97,105.93,105.945,957599999.0
2008-07-02 21:06:00,105.945,105.96,105.94,105.95,498800000.0
2008-07-02 21:07:00,105.95,105.98,105.95,105.97,767400002.0
2008-07-02 21:08:00,105.97,105.97,105.94,105.95,547699998.0
2008-07-02 21:09:00,105.95,105.95,105.925,105.935,776200000.0
2008-07-02 21:10:00,105.935,105.94,105.93,105.935,565800000.0
2008-07-02 21:11:00,105.935,105.97,105.93,105.965,795299999.0
2008-07-02 21:12:00,105.965,105.99,105.96,105.98,1040000001.0
2008-07-02 21:13:00,105.99,105.99,105.96,105.965,375000000.0
2008-07-02 21:14:00,105.965,105.98,105.96,105.97,436800000.0
2008-07-02 21:15:00,105.97,105.98,105.96,105.98,1278400015.0
2008-07-02 21:16:00,105.975,105.985,105.96,105.965,1147400000.0
2008-07-02 21:17:00,105.965,105.995,105.965,105.99,670800000.0
2008-07-02 21:18:00,105.99,105.99,105.97,105.98,633900000.0
2008-07-02 21:19:00,105.98,105.98,105.95,105.96,1212300005.0
2008-07-02 21:20:00,105.96,105.98,105.96,105.97,896700010.0
2008-07-02 21:21:00,105.97,105.98,105.96,105.965,889299996.0
2008-07-02 21:22:00,105.965,105.975,105.965,105.97,249800000.0
2008-07-02 21:23:00,105.97,105.98,105.97,105.975,401300001.0
2008-07-02 21:24:00,105.975,105.99,105.97,105.98,497499999.0
2008-07-02 21:25:00,105.98,106.0,105.98,106.0,740000007.0
2008-07-02 21:26:00,106.0,106.0,105.995,106.0,260699998.0
2008-07-02 21:27:00,106.0,106.03,106.0,106.02,768600008.0
2008-07-02 21:28:00,106.025,106.03,105.995,106.02,706700000.0
2008-07-02 21:29:00,106.02,106.02,105.985,106.0,827900002.0
2008-07-02 21:30:00,106.0,106.01,105.97,105.97,1293699995.0
2008-07-02 21:31:00,105.975,105.995,105.97,105.98,1157999990.0
2008-07-02 21:32:00,105.98,106.03,105.98,106.02,523200002.0
2008-07-02 21:33:00,106.02,106.025,106.01,106.01,434400001.0
2008-07-02 21:34:00,106.01,106.01,105.97,105.97,1186800019.0
2008-07-02 21:35:00,105.97,105.99,105.96,105.99,1372499999.0
2008-07-02 21:36:00,105.99,105.99,105.97,105.97,889900005.0
2008-07-02 21:37:00,105.97,105.98,105.95,105.96,2035400005.0
2008-07-02 21:38:00,105.96,105.98,105.955,105.98,265200000.0
2008-07-02 21:39:00,105.97,105.98,105.97,105.98,68600000.0
2008-07-02 21:40:00,105.98,105.98,105.96,105.97,833100000.0
2008-07-02 21:41:00,105.97,105.97,105.95,105.95,471199997.0
2008-07-02 21:42:00,105.95,105.97,105.95,105.96,555500000.0
2008-07-02 21:43:00,105.96,105.97,105.96,105.97,248300000.0
2008-07-02 21:44:00,105.97,105.97,105.95,105.97,644499998.0
2008-07-02 21:45:00,105.97,105.98,105.97,105.975,283000000.0
2008-07-02 21:46:00,105.98,105.99,105.97,105.97,352600000.0
2008-07-02 21:47:00,105.97,105.975,105.96,105.96,719600001.0
2008-07-02 21:48:00,105.96,105.99,105.96,105.97,231900000.0
2008-07-02 21:49:00,105.97,105.98,105.97,105.97,100900000.0
2008-07-02 21:50:00,105.97,105.99,105.965,105.97,259200000.0
2008-07-02 21:51:00,105.97,105.98,105.955,105.96,235700000.0
2008-07-02 21:52:00,105.955,105.97,105.95,105.97,142399999.0
2008-07-02 21:53:00,105.97,105.97,105.96,105.96,181800000.0
2008-07-02 21:54:00,105.96,105.97,105.95,105.97,331799999.0
2008-07-02 21:55:00,105.97,105.97,105.96,105.96,296699999.0
2008-07-02 21:56:00,105.96,105.98,105.96,105.98,363699999.0
2008-07-02 21:57:00,105.98,105.985,105.97,105.97,257400000.0
2008-07-02 21:58:00,105.97,105.97,105.97,105.97,63600000.0
2008-07-02 21:59:00,105.965,105.99,105.96,105.99,181700000.0
2008-07-02 22:00:00,105.99,105.99,105.95,105.955,524600002.0
2008-07-02 22:01:00,105.95,105.95,105.94,105.95,217099999.0
2008-07-02 22:02:00,105.95,105.955,105.93,105.95,576000000.0
2008-07-02 22:03:00,105.95,105.95,105.93,105.93,264099998.0
2008-07-02 22:04:00,105.935,105.935,105.915,105.92,165400000.0
2008-07-02 22:05:00,105.92,105.93,105.92,105.93,71700000.0
2008-07-02 22:06:00,105.93,105.93,105.915,105.92,119400000.0
2008-07-02 22:07:00,105.91,105.92,105.905,105.92,110200000.0
2008-07-02 22:08:00,105.915,105.92,105.905,105.91,139100000.0
2008-07-02 22:09:00,105.91,105.92,105.9,105.92,348700000.0
2008-07-02 22:10:00,105.92,105.92,105.91,105.92,199900000.0
2008-07-02 22:11:00,105.905,105.92,105.9,105.905,341999999.0
2008-07-02 22:12:00,105.9,105.91,105.88,105.88,563300000.0
2008-07-02 22:13:00,105.89,105.91,105.88,105.9,172900000.0
2008-07-02 22:14:00,105.9,105.92,105.9,105.92,304500000.0
2008-07-02 22:15:00,105.92,105.93,105.905,105.92,176000000.0
2008-07-02 22:16:00,105.92,105.92,105.9,105.91,103700000.0
2008-07-02 22:17:00,105.91,105.92,105.91,105.92,16400000.0
2008-07-02 22:18:00,105.915,105.915,105.9,105.9,47800000.0
2008-07-02 22:19:00,105.9,105.9,105.885,105.89,157900000.0
2008-07-02 22:20:00,105.895,105.895,105.885,105.895,390199993.0
2008-07-02 22:21:00,105.9,105.9,105.875,105.875,363299998.0
2008-07-02 22:22:00,105.89,105.9,105.875,105.9,434399999.0
2008-07-02 22:23:00,105.895,105.895,105.87,105.89,805199998.0
2008-07-02 22:24:00,105.89,105.89,105.875,105.89,145400000.0
2008-07-02 22:25:00,105.885,105.9,105.885,105.89,84600000.0
2008-07-02 22:26:00,105.89,105.89,105.875,105.88,59000000.0
2008-07-02 22:27:00,105.88,105.88,105.87,105.88,62100000.0
2008-07-02 22:28:00,105.88,105.89,105.87,105.88,124500000.0
2008-07-02 22:29:00,105.88,105.88,105.865,105.88,278400000.0
2008-07-02 22:30:00,105.885,105.895,105.88,105.89,60100000.0
2008-07-02 22:31:00,105.89,105.89,105.88,105.88,190100000.0
2008-07-02 22:32:00,105.88,105.88,105.875,105.875,49100000.0
2008-07-02 22:33:00,105.87,105.89,105.87,105.88,156000000.0
2008-07-02 22:34:00,105.88,105.91,105.88,105.89,661700002.0
2008-07-02 22:35:00,105.89,105.89,105.89,105.89,60100000.0
2008-07-02 22:36:00,105.91,105.91,105.89,105.9,247700000.0
2008-07-02 22:37:00,105.905,105.91,105.89,105.895,96900000.0
2008-07-02 22:38:00,105.89,105.89,105.87,105.87,87500000.0
2008-07-02 22:39:00,105.87,105.89,105.87,105.87,398500000.0
2008-07-02 22:40:00,105.875,105.88,105.845,105.85,574000000.0
2008-07-02 22:41:00,105.85,105.85,105.82,105.825,525499998.0
2008-07-02 22:42:00,105.83,105.86,105.825,105.855,367400000.0
2008-07-02 22:43:00,105.855,105.87,105.83,105.83,313200000.0
2008-07-02 22:44:00,105.83,105.84,105.83,105.84,251700000.0
2008-07-02 22:45:00,105.84,105.845,105.835,105.84,129700000.0
2008-07-02 22:46:00,105.84,105.86,105.835,105.855,150200000.0
2008-07-02 22:47:00,105.855,105.86,105.84,105.85,186400000.0
2008-07-02 22:48:00,105.85,105.875,105.845,105.875,218000000.0
2008-07-02 22:49:00,105.875,105.88,105.87,105.88,121500000.0
2008-07-02 22:50:00,105.88,105.88,105.87,105.87,394400000.0
2008-07-02 22:51:00,105.87,105.87,105.87,105.87,17000000.0
2008-07-02 22:52:00,105.88,105.89,105.87,105.89,204000000.0
2008-07-02 22:53:00,105.89,105.895,105.89,105.895,131500001.0
2008-07-02 22:54:00,105.895,105.945,105.895,105.93,302100000.0
2008-07-02 22:55:00,105.935,105.945,105.92,105.92,216900002.0
2008-07-02 22:56:00,105.91,105.93,105.89,105.93,468100003.0
2008-07-02 22:57:00,105.93,105.93,105.88,105.92,501300002.0
2008-07-02 22:58:00,105.92,105.92,105.9,105.9,246699996.0
2008-07-02 22:59:00,105.9,105.92,105.87,105.92,216599999.0
2008-07-02 23:00:00,105.92,105.935,105.9,105.93,335800000.0
2008-07-02 23:01:00,105.935,105.935,105.88,105.89,284300000.0
2008-07-02 23:02:00,105.9,105.91,105.89,105.9,227800001.0
2008-07-02 23:03:00,105.9,105.9,105.88,105.88,196100000.0
2008-07-02 23:04:00,105.88,105.885,105.855,105.855,276399999.0
2008-07-02 23:05:00,105.855,105.86,105.84,105.86,214200000.0
2008-07-02 23:06:00,105.855,105.86,105.82,105.82,125000002.0
2008-07-02 23:07:00,105.82,105.83,105.81,105.825,346999999.0
2008-07-02 23:08:00,105.825,105.835,105.82,105.835,371400000.0
2008-07-02 23:09:00,105.835,105.835,105.82,105.83,92799997.0
2008-07-02 23:10:00,105.835,105.845,105.835,105.845,206799998.0
2008-07-02 23:11:00,105.845,105.85,105.83,105.84,725699987.0
2008-07-02 23:12:00,105.84,105.845,105.83,105.845,154300000.0
2008-07-02 23:13:00,105.845,105.845,105.84,105.84,95700000.0
2008-07-02 23:14:00,105.84,105.85,105.84,105.84,127800000.0
2008-07-02 23:15:00,105.84,105.86,105.84,105.85,348899995.0
2008-07-02 23:16:00,105.85,105.86,105.85,105.85,281199991.0
2008-07-02 23:17:00,105.85,105.85,105.85,105.85,39099998.0
2008-07-02 23:18:00,105.85,105.85,105.85,105.85,195499990.0
2008-07-02 23:19:00,105.85,105.85,105.85,105.85,42300000.0
2008-07-02 23:20:00,105.85,105.85,105.85,105.85,40200000.0
2008-07-02 23:21:00,105.85,105.85,105.85,105.85,147700000.0
2008-07-02 23:22:00,105.85,105.85,105.825,105.84,294799997.0
2008-07-02 23:23:00,105.84,105.86,105.84,105.86,239499994.0
2008-07-02 23:24:00,105.86,105.86,105.85,105.855,90199998.0
2008-07-02 23:25:00,105.86,105.87,105.86,105.87,66500000.0
2008-07-02 23:26:00,105.87,105.88,105.87,105.88,59499998.0
2008-07-02 23:27:00,105.88,105.89,105.88,105.89,252599996.0
2008-07-02 23:28:00,105.89,105.895,105.885,105.89,182499997.0
2008-07-02 23:29:00,105.89,105.89,105.89,105.89,83600001.0
2008-07-02 23:30:00,105.89,105.9,105.89,105.895,138300000.0
2008-07-02 23:31:00,105.89,105.89,105.89,105.89,27200000.0
2008-07-02 23:32:00,105.89,105.89,105.86,105.89,38200000.0
2008-07-02 23:33:00,105.88,105.88,105.88,105.88,15000000.0
2008-07-02 23:34:00,105.88,105.88,105.88,105.88,25500000.0
2008-07-02 23:35:00,105.88,105.9,105.88,105.895,62600000.0
2008-07-02 23:36:00,105.895,105.9,105.875,105.88,182300000.0
2008-07-02 23:37:00,105.88,105.88,105.865,105.87,146800000.0
2008-07-02 23:38:00,105.86,105.86,105.86,105.86,71900000.0
2008-07-02 23:39:00,105.86,105.865,105.855,105.855,40300000.0
2008-07-02 23:40:00,105.86,105.86,105.845,105.845,63000000.0
2008-07-02 23:41:00,105.845,105.85,105.845,105.85,5100000.0
2008-07-02 23:43:00,105.85,105.85,105.84,105.84,9200000.0
2008-07-02 23:44:00,105.84,105.84,105.83,105.84,65600000.0
2008-07-02 23:45:00,105.84,105.85,105.84,105.845,53500000.0
2008-07-02 23:47:00,105.845,105.845,105.845,105.845,1900000.0
2008-07-02 23:48:00,105.83,105.84,105.83,105.84,3100000.0
2008-07-02 23:49:00,105.84,105.84,105.84,105.84,4100000.0
2008-07-02 23:50:00,105.83,105.84,105.83,105.835,44100001.0
2008-07-02 23:51:00,105.84,105.845,105.84,105.845,5700000.0
2008-07-02 23:52:00,105.845,105.87,105.845,105.865,117200000.0
2008-07-02 23:53:00,105.855,105.87,105.85,105.855,274600001.0
2008-07-02 23:54:00,105.86,105.86,105.85,105.85,214200001.0
2008-07-02 23:55:00,105.855,105.86,105.85,105.85,126900000.0
2008-07-02 23:56:00,105.845,105.855,105.82,105.82,453100001.0
2008-07-02 23:57:00,105.82,105.845,105.82,105.835,237500004.0
2008-07-02 23:58:00,105.835,105.84,105.825,105.835,272299999.0
2008-07-02 23:59:00,105.835,105.835,105.83,105.83,94800001.0
2008-07-03 00:00:00,105.83,105.85,105.83,105.835,241800000.0
2008-07-03 00:01:00,105.84,105.84,105.835,105.84,30800000.0
2008-07-03 00:02:00,105.83,105.85,105.83,105.85,200000001.0
2008-07-03 00:03:00,105.845,105.86,105.825,105.825,361200001.0
2008-07-03 00:04:00,105.83,105.83,105.83,105.83,18800000.0
2008-07-03 00:05:00,105.83,105.83,105.825,105.825,9500000.0
2008-07-03 00:06:00,105.83,105.83,105.8,105.815,281399999.0
2008-07-03 00:07:00,105.81,105.83,105.805,105.82,409300002.0
2008-07-03 00:08:00,105.82,105.835,105.81,105.825,604499998.0
2008-07-03 00:09:00,105.82,105.825,105.81,105.815,523799998.0
2008-07-03 00:10:00,105.82,105.82,105.79,105.815,286700000.0
2008-07-03 00:11:00,105.815,105.825,105.805,105.815,172600000.0
2008-07-03 00:12:00,105.815,105.82,105.815,105.815,54400000.0
2008-07-03 00:13:00,105.815,105.82,105.815,105.82,45000000.0
2008-07-03 00:14:00,105.82,105.82,105.82,105.82,12300000.0
2008-07-03 00:15:00,105.825,105.83,105.825,105.825,25300000.0
2008-07-03 00:16:00,105.835,105.835,105.825,105.83,63000000.0
2008-07-03 00:17:00,105.83,105.835,105.825,105.835,51300000.0
2008-07-03 00:18:00,105.835,105.865,105.835,105.865,155700000.0
2008-07-03 00:19:00,105.87,105.875,105.865,105.875,127600000.0
2008-07-03 00:20:00,105.875,105.89,105.875,105.89,69100000.0
2008-07-03 00:21:00,105.89,105.89,105.89,105.89,3300000.0
2008-07-03 00:22:00,105.89,105.89,105.88,105.88,22400000.0
2008-07-03 00:23:00,105.88,105.94,105.88,105.92,657399996.0
2008-07-03 00:24:00,105.92,105.92,105.905,105.91,226200001.0
2008-07-03 00:25:00,105.91,105.92,105.9,105.915,175100001.0
2008-07-03 00:26:00,105.91,105.91,105.89,105.895,250800002.0
2008-07-03 00:27:00,105.9,105.9,105.9,105.9,1000000.0
2008-07-03 00:28:00,105.9,105.9,105.88,105.88,137499999.0
2008-07-03 00:29:00,105.88,105.92,105.88,105.91,402900002.0
2008-07-03 00:30:00,105.91,105.91,105.89,105.91,30700000.0
2008-07-03 00:31:00,105.915,105.92,105.905,105.91,223200000.0
2008-07-03 00:32:00,105.92,105.92,105.91,105.91,5700000.0
2008-07-03 00:33:00,105.91,105.92,105.875,105.915,365900003.0
2008-07-03 00:34:00,105.91,105.93,105.91,105.91,417199995.0
2008-07-03 00:35:00,105.91,105.91,105.905,105.905,46300000.0
2008-07-03 00:36:00,105.905,105.92,105.905,105.92,89200001.0
2008-07-03 00:37:00,105.92,105.92,105.9,105.91,208100002.0
2008-07-03 00:38:00,105.91,105.93,105.91,105.93,474699998.0
2008-07-03 00:39:00,105.93,105.95,105.925,105.925,336100000.0
2008-07-03 00:40:00,105.93,105.95,105.93,105.94,388999998.0
2008-07-03 00:41:00,105.94,105.94,105.93,105.93,230700004.0
2008-07-03 00:42:00,105.93,105.93,105.93,105.93,178900000.0
2008-07-03 00:43:00,105.93,105.95,105.93,105.94,449600000.0
2008-07-03 00:44:00,105.94,105.95,105.94,105.95,223100003.0
2008-07-03 00:45:00,105.95,105.95,105.94,105.95,826499999.0
2008-07-03 00:46:00,105.95,105.96,105.95,105.95,499899992.0
2008-07-03 00:47:00,105.95,105.95,105.94,105.95,779200007.0
2008-07-03 00:48:00,105.95,105.95,105.95,105.95,388500000.0
2008-07-03 00:49:00,105.95,105.96,105.95,105.95,582300004.0
2008-07-03 00:50:00,105.95,105.96,105.95,105.95,734100000.0
2008-07-03 00:51:00,105.95,105.98,105.95,105.96,621199999.0
2008-07-03 00:52:00,105.96,105.98,105.96,105.96,785099997.0
2008-07-03 00:53:00,105.96,105.96,105.95,105.96,645400005.0
2008-07-03 00:54:00,105.96,105.96,105.95,105.96,567999996.0
2008-07-03 00:55:00,105.96,105.965,105.955,105.965,39300000.0
2008-07-03 00:56:00,105.98,105.98,105.955,105.96,576000000.0
2008-07-03 00:57:00,105.98,105.98,105.96,105.965,206800001.0
2008-07-03 00:58:00,105.98,106.0,105.98,106.0,35700000.0
2008-07-03 00:59:00,106.0,106.0,105.95,105.95,325299999.0
2008-07-03 01:00:00,105.95,105.95,105.945,105.95,7800000.0
2008-07-03 01:01:00,105.95,105.955,105.92,105.955,274200000.0
2008-07-03 01:02:00,105.955,105.955,105.955,105.955,45600000.0
2008-07-03 01:03:00,105.955,105.955,105.95,105.95,31100000.0
2008-07-03 01:04:00,105.96,105.96,105.96,105.96,15000000.0
2008-07-03 01:05:00,105.96,105.98,105.96,105.98,406200002.0
2008-07-03 01:06:00,105.975,105.99,105.965,105.97,373600000.0
2008-07-03 01:07:00,105.97,105.97,105.96,105.96,543400002.0
2008-07-03 01:08:00,105.96,105.98,105.955,105.96,581899995.0
2008-07-03 01:09:00,105.96,105.96,105.955,105.955,18800000.0
2008-07-03 01:10:00,105.955,105.955,105.955,105.955,8400000.0
2008-07-03 01:11:00,105.95,105.95,105.95,105.95,312300005.0
2008-07-03 01:12:00,105.95,105.95,105.95,105.95,184000000.0
2008-07-03 01:13:00,105.95,105.955,105.95,105.95,343999999.0
2008-07-03 01:14:00,105.95,105.95,105.93,105.93,351100003.0
2008-07-03 01:15:00,105.93,105.945,105.93,105.935,692599989.0
2008-07-03 01:16:00,105.935,105.935,105.93,105.93,192899996.0
2008-07-03 01:17:00,105.93,105.93,105.9,105.91,667800000.0
2008-07-03 01:18:00,105.9,105.905,105.9,105.905,351499998.0
2008-07-03 01:19:00,105.905,105.905,105.905,105.905,22600000.0
2008-07-03 01:20:00,105.91,105.91,105.91,105.91,66400000.0
2008-07-03 01:21:00,105.91,105.925,105.91,105.92,69500000.0
2008-07-03 01:22:00,105.92,105.93,105.915,105.92,282500000.0
2008-07-03 01:23:00,105.92,105.925,105.92,105.92,132500000.0
2008-07-03 01:24:00,105.92,105.92,105.915,105.915,45900001.0
2008-07-03 01:25:00,105.915,105.915,105.915,105.915,1900000.0
2008-07-03 01:26:00,105.915,105.915,105.91,105.915,133400000.0
2008-07-03 01:28:00,105.92,105.92,105.92,105.92,5900000.0
2008-07-03 01:29:00,105.92,105.92,105.92,105.92,4300000.0
2008-07-03 01:30:00,105.92,105.92,105.92,105.92,108300000.0
2008-07-03 01:31:00,105.92,105.94,105.92,105.92,292700000.0
2008-07-03 01:32:00,105.92,105.92,105.91,105.92,125000000.0
2008-07-03 01:33:00,105.92,105.92,105.92,105.92,7000000.0
2008-07-03 01:34:00,105.92,105.92,105.915,105.915,4800000.0
2008-07-03 01:35:00,105.915,105.92,105.915,105.92,107300002.0
2008-07-03 01:36:00,105.92,105.93,105.92,105.925,389900005.0
2008-07-03 01:37:00,105.925,105.93,105.92,105.925,163400000.0
2008-07-03 01:38:00,105.925,105.94,105.925,105.935,644300001.0
2008-07-03 01:39:00,105.935,105.965,105.93,105.965,781300008.0
2008-07-03 01:40:00,105.965,105.98,105.965,105.965,324300000.0
2008-07-03 01:41:00,105.97,105.98,105.965,105.97,69700000.0
2008-07-03 01:42:00,105.97,105.98,105.96,105.96,309600000.0
2008-07-03 01:43:00,105.96,105.96,105.94,105.945,354399999.0
2008-07-03 01:44:00,105.945,105.95,105.94,105.95,574700002.0
2008-07-03 01:45:00,105.94,105.945,105.93,105.93,1139999991.0
2008-07-03 01:46:00,105.93,105.935,105.93,105.93,330799998.0
2008-07-03 01:47:00,105.935,105.935,105.91,105.915,918600003.0
2008-07-03 01:48:00,105.91,105.92,105.91,105.915,957300011.0
2008-07-03 01:49:00,105.92,105.925,105.91,105.91,598400007.0
2008-07-03 01:50:00,105.91,105.925,105.91,105.92,1266399997.0
2008-07-03 01:51:00,105.92,105.92,105.905,105.91,238899999.0
2008-07-03 01:52:00,105.91,105.94,105.91,105.935,234100002.0
2008-07-03 01:53:00,105.93,105.93,105.905,105.91,442399994.0
2008-07-03 01:54:00,105.91,105.91,105.9,105.91,202200001.0
2008-07-03 01:55:00,105.91,105.91,105.91,105.91,369499999.0
2008-07-03 01:56:00,105.91,105.92,105.91,105.91,425300000.0
2008-07-03 01:57:00,105.91,105.91,105.91,105.91,432199998.0
2008-07-03 01:58:00,105.91,105.92,105.9,105.9,343300002.0
2008-07-03 01:59:00,105.9,105.91,105.88,105.89,488799991.0
2008-07-03 02:00:00,105.89,105.905,105.88,105.9,608200004.0
2008-07-03 02:01:00,105.9,105.91,105.89,105.91,323199998.0
2008-07-03 02:02:00,105.91,105.91,105.88,105.89,1064800005.0
2008-07-03 02:03:00,105.89,105.9,105.88,105.9,566900000.0
2008-07-03 02:04:00,105.9,105.9,105.89,105.9,453500002.0
2008-07-03 02:05:00,105.9,105.9,105.89,105.89,989099997.0
2008-07-03 02:06:00,105.89,105.89,105.87,105.88,1237700000.0
2008-07-03 02:07:00,105.88,105.88,105.855,105.855,1120599999.0
2008-07-03 02:08:00,105.855,105.86,105.84,105.85,1777699999.0
2008-07-03 02:09:00,105.85,105.85,105.83,105.83,1053700000.0
2008-07-03 02:10:00,105.83,105.84,105.83,105.83,1159799990.0
2008-07-03 02:11:00,105.83,105.83,105.83,105.83,173400000.0
2008-07-03 02:12:00,105.83,105.83,105.82,105.83,1045800004.0
2008-07-03 02:13:00,105.83,105.84,105.83,105.84,779700000.0
2008-07-03 02:14:00,105.84,105.85,105.84,105.85,227899999.0
2008-07-03 02:15:00,105.85,105.85,105.85,105.85,412499996.0
2008-07-03 02:16:00,105.845,105.86,105.845,105.86,478700001.0
2008-07-03 02:17:00,105.86,105.88,105.79,105.81,1801599999.0
2008-07-03 02:18:00,105.81,105.83,105.78,105.825,1900999998.0
2008-07-03 02:19:00,105.825,105.85,105.815,105.835,1839800000.0
2008-07-03 02:20:00,105.83,105.835,105.82,105.835,1966199988.0
2008-07-03 02:21:00,105.835,105.84,105.83,105.83,1391700003.0
2008-07-03 02:22:00,105.83,105.865,105.83,105.855,1433199989.0
2008-07-03 02:23:00,105.855,105.86,105.84,105.845,1133799995.0
2008-07-03 02:24:00,105.845,105.855,105.835,105.85,628999995.0
2008-07-03 02:25:00,105.85,105.86,105.85,105.85,942799998.0
2008-07-03 02:26:00,105.85,105.855,105.84,105.85,1069700001.0
2008-07-03 02:27:00,105.85,105.86,105.845,105.86,768200001.0
2008-07-03 02:28:00,105.86,105.88,105.855,105.875,830600013.0
2008-07-03 02:29:00,105.875,105.885,105.87,105.88,743099999.0
2008-07-03 02:30:00,105.88,105.88,105.87,105.87,1203500000.0
2008-07-03 02:31:00,105.87,105.87,105.86,105.865,573199999.0
2008-07-03 02:32:00,105.86,105.86,105.83,105.85,1288399999.0
2008-07-03 02:33:00,105.85,105.855,105.835,105.845,1137199999.0
2008-07-03 02:34:00,105.84,105.85,105.84,105.84,1039699999.0
2008-07-03 02:35:00,105.845,105.85,105.84,105.85,293500000.0
2008-07-03 02:36:00,105.85,105.85,105.83,105.85,1502800007.0
2008-07-03 02:37:00,105.85,105.86,105.84,105.86,910000006.0
2008-07-03 02:38:00,105.86,105.86,105.84,105.845,584100006.0
2008-07-03 02:39:00,105.84,105.85,105.84,105.845,311400001.0
2008-07-03 02:40:00,105.85,105.865,105.845,105.85,1607500007.0
2008-07-03 02:41:00,105.85,105.865,105.85,105.865,1093200002.0
2008-07-03 02:42:00,105.865,105.905,105.86,105.905,1176700000.0
2008-07-03 02:43:00,105.905,105.905,105.88,105.88,596799997.0
2008-07-03 02:44:00,105.88,105.88,105.87,105.875,712100000.0
2008-07-03 02:45:00,105.875,105.935,105.875,105.92,1488100012.0
2008-07-03 02:46:00,105.92,105.92,105.895,105.9,431100000.0
2008-07-03 02:47:00,105.9,105.9,105.87,105.88,904600006.0
2008-07-03 02:48:00,105.88,105.9,105.88,105.89,765800002.0
2008-07-03 02:49:00,105.9,105.9,105.88,105.9,855899996.0
2008-07-03 02:50:00,105.9,105.91,105.885,105.9,1464199998.0
2008-07-03 02:51:00,105.9,105.94,105.9,105.94,1206099989.0
2008-07-03 02:52:00,105.95,105.95,105.93,105.95,552200001.0
2008-07-03 02:53:00,105.96,105.96,105.955,105.96,552200001.0
2008-07-03 02:54:00,105.96,105.99,105.96,105.97,1619900002.0
2008-07-03 02:55:00,105.98,105.99,105.97,105.97,1619900002.0
2008-07-03 02:56:00,105.97,106.0,105.97,105.99,1619900002.0
2008-07-03 02:57:00,105.99,105.99,105.975,105.98,1010099997.0
2008-07-03 02:58:00,105.98,105.99,105.98,105.985,233000000.0
2008-07-03 02:59:00,105.985,106.0,105.985,105.985,543400001.0
2008-07-03 03:00:00,105.985,105.99,105.98,105.98,441000001.0
2008-07-03 03:01:00,105.98,105.98,105.96,105.96,1193099994.0
2008-07-03 03:02:00,105.96,105.97,105.95,105.96,2081599998.0
2008-07-03 03:03:00,105.96,105.96,105.955,105.96,448599999.0
2008-07-03 03:04:00,105.96,105.96,105.96,105.96,146900000.0
2008-07-03 03:05:00,105.96,105.96,105.96,105.96,144400000.0
2008-07-03 03:06:00,105.96,105.96,105.93,105.935,982199998.0
2008-07-03 03:07:00,105.935,105.95,105.925,105.95,1710799999.0
2008-07-03 03:08:00,105.95,105.95,105.92,105.93,1680299991.0
2008-07-03 03:09:00,105.94,105.94,105.93,105.93,395599998.0
2008-07-03 03:10:00,105.94,105.94,105.915,105.92,1432799999.0
2008-07-03 03:11:00,105.92,105.92,105.92,105.92,207400000.0
2008-07-03 03:12:00,105.925,105.93,105.925,105.93,790900004.0
2008-07-03 03:13:00,105.93,105.93,105.93,105.93,306800000.0
2008-07-03 03:14:00,105.93,105.93,105.92,105.93,423200004.0
2008-07-03 03:15:00,105.93,105.94,105.93,105.93,678800001.0
2008-07-03 03:16:00,105.93,105.95,105.93,105.95,370699999.0
2008-07-03 03:17:00,105.95,105.95,105.94,105.94,342499998.0
2008-07-03 03:18:00,105.95,105.95,105.94,105.95,36500000.0
2008-07-03 03:19:00,105.95,105.95,105.945,105.95,159499999.0
2008-07-03 03:20:00,105.95,105.95,105.94,105.95,392700000.0
2008-07-03 03:22:00,105.95,105.95,105.94,105.95,658499999.0
2008-07-03 03:23:00,105.95,105.96,105.95,105.96,352100003.0
2008-07-03 03:24:00,105.96,105.99,105.96,105.98,958800002.0
2008-07-03 03:25:00,105.98,106.01,105.98,106.01,953100000.0
2008-07-03 03:26:00,106.01,106.02,105.99,106.0,1258500000.0
2008-07-03 03:27:00,105.995,106.01,105.99,106.01,1053799995.0
2008-07-03 03:28:00,105.995,106.01,105.99,105.99,767600000.0
2008-07-03 03:29:00,105.99,105.99,105.98,105.99,301700000.0
2008-07-03 03:30:00,106.0,106.01,105.995,106.0,1285400006.0
2008-07-03 03:31:00,106.0,106.02,105.98,105.98,1214100003.0
2008-07-03 03:32:00,105.98,105.99,105.93,105.94,1552899997.0
2008-07-03 03:33:00,105.94,105.965,105.94,105.955,529999997.0
2008-07-03 03:34:00,105.955,105.96,105.95,105.95,881400001.0
2008-07-03 03:35:00,105.95,105.96,105.95,105.96,312600002.0
2008-07-03 03:36:00,105.96,105.965,105.95,105.955,310600006.0
2008-07-03 03:37:00,105.96,105.98,105.96,105.98,547399997.0
2008-07-03 03:38:00,105.985,105.99,105.97,105.98,1205800018.0
2008-07-03 03:39:00,105.98,105.98,105.97,105.97,261199998.0
2008-07-03 03:40:00,105.97,106.0,105.97,105.99,1471999992.0
2008-07-03 03:41:00,105.99,105.99,105.99,105.99,328500000.0
2008-07-03 03:42:00,105.99,106.0,105.99,106.0,704300002.0
2008-07-03 03:43:00,106.0,106.03,106.0,106.02,1404599999.0
2008-07-03 03:44:00,106.02,106.035,106.02,106.035,879399993.0
2008-07-03 03:45:00,106.035,106.04,106.025,106.025,304300000.0
2008-07-03 03:46:00,106.03,106.035,106.015,106.025,789800005.0
2008-07-03 03:47:00,106.025,106.035,106.02,106.03,604400003.0
2008-07-03 03:48:00,106.03,106.035,106.005,106.005,657999988.0
2008-07-03 03:49:00,106.005,106.01,105.995,106.01,779600006.0
2008-07-03 03:50:00,106.01,106.01,105.985,105.985,710199999.0
2008-07-03 03:51:00,105.985,105.99,105.965,105.975,1149199992.0
2008-07-03 03:52:00,105.97,105.98,105.965,105.97,951899997.0
2008-07-03 03:53:00,105.97,105.98,105.97,105.98,1036199995.0
2008-07-03 03:54:00,105.98,105.98,105.975,105.98,291600003.0
2008-07-03 03:55:00,105.98,105.995,105.98,105.98,934200003.0
2008-07-03 03:56:00,105.98,105.99,105.97,105.985,1177100001.0
2008-07-03 03:57:00,105.985,106.005,105.985,106.005,419899993.0
2008-07-03 03:58:00,106.005,106.01,106.0,106.01,886399998.0
2008-07-03 03:59:00,106.01,106.01,105.99,106.0,816499998.0
2008-07-03 04:00:00,106.0,106.015,105.99,105.99,1733099993.0
2008-07-03 04:01:00,105.99,106.02,105.99,106.015,1029500003.0
2008-07-03 04:02:00,106.02,106.02,106.01,106.01,780199999.0
2008-07-03 04:03:00,106.01,106.015,106.0,106.0,853399996.0
2008-07-03 04:04:00,106.0,106.005,105.995,106.005,1287300005.0
2008-07-03 04:05:00,106.005,106.005,105.99,106.0,1564400010.0
2008-07-03 04:06:00,106.0,106.0,105.995,106.0,512800002.0
2008-07-03 04:07:00,106.0,106.0,105.995,106.0,646600002.0
2008-07-03 04:08:00,105.995,106.0,105.99,106.0,697299994.0
2008-07-03 04:09:00,106.0,106.0,106.0,106.0,100600000.0
2008-07-03 04:10:00,106.0,106.005,106.0,106.005,152900000.0
2008-07-03 04:11:00,106.01,106.01,106.0,106.0,1058300000.0
2008-07-03 04:12:00,106.0,106.01,105.99,105.995,1437099989.0
2008-07-03 04:13:00,105.995,105.995,105.99,105.995,946599983.0
2008-07-03 04:14:00,105.995,105.995,105.99,105.99,1203700008.0
2008-07-03 04:15:00,105.99,106.0,105.99,105.995,256500000.0
2008-07-03 04:16:00,106.0,106.0,105.995,106.0,1287799999.0
2008-07-03 04:17:00,106.0,106.01,105.995,106.0,498300002.0
2008-07-03 04:18:00,106.0,106.0,106.0,106.0,754200009.0
2008-07-03 04:19:00,106.0,106.01,106.0,106.01,948100001.0
2008-07-03 04:20:00,106.01,106.015,106.005,106.015,189199997.0
2008-07-03 04:21:00,106.015,106.015,106.005,106.01,662999994.0
2008-07-03 04:22:00,106.01,106.01,106.0,106.005,562800001.0
2008-07-03 04:23:00,106.01,106.015,106.01,106.01,442800001.0
2008-07-03 04:24:00,106.01,106.01,106.0,106.005,738100000.0
2008-07-03 04:25:00,106.01,106.01,106.0,106.005,957299998.0
2008-07-03 04:26:00,106.005,106.01,106.0,106.01,701299993.0
2008-07-03 04:27:00,106.005,106.01,106.0,106.0,1043999995.0
2008-07-03 04:28:00,106.0,106.005,106.0,106.0,323499998.0
2008-07-03 04:29:00,106.005,106.005,106.0,106.0,290799997.0
2008-07-03 04:30:00,106.0,106.0,105.99,106.0,1323100000.0
2008-07-03 04:31:00,106.0,106.01,106.0,106.01,787799997.0
2008-07-03 04:32:00,106.01,106.01,106.01,106.01,467199999.0
2008-07-03 04:33:00,106.01,106.015,106.01,106.015,394299996.0
2008-07-03 04:34:00,106.02,106.03,106.02,106.025,371499999.0
2008-07-03 04:35:00,106.03,106.04,106.03,106.04,287000004.0
2008-07-03 04:36:00,106.04,106.08,106.035,106.08,1503599993.0
2008-07-03 04:37:00,106.08,106.11,106.08,106.09,2079999995.0
2008-07-03 04:38:00,106.09,106.09,106.08,106.08,645899994.0
2008-07-03 04:39:00,106.085,106.09,106.08,106.08,1710099998.0
2008-07-03 04:40:00,106.08,106.08,106.055,106.08,1081300000.0
2008-07-03 04:41:00,106.08,106.09,106.08,106.08,403699999.0
2008-07-03 04:42:00,106.08,106.08,106.065,106.07,332999995.0
2008-07-03 04:43:00,106.07,106.07,106.07,106.07,21700001.0
2008-07-03 04:44:00,106.065,106.07,106.055,106.06,417900003.0
2008-07-03 04:45:00,106.06,106.06,106.05,106.05,350299998.0
2008-07-03 04:46:00,106.05,106.05,106.03,106.03,940800000.0
2008-07-03 04:47:00,106.03,106.04,106.03,106.03,610700011.0
2008-07-03 04:48:00,106.03,106.04,106.03,106.04,457999996.0
2008-07-03 04:49:00,106.04,106.04,106.04,106.04,261000000.0
2008-07-03 04:50:00,106.04,106.04,106.04,106.04,52700000.0
2008-07-03 04:51:00,106.04,106.04,106.035,106.035,168599993.0
2008-07-03 04:52:00,106.04,106.055,106.04,106.055,373499998.0
2008-07-03 04:53:00,106.055,106.055,106.05,106.055,195000000.0
2008-07-03 04:54:00,106.055,106.055,106.05,106.05,110300000.0
2008-07-03 04:55:00,106.05,106.06,106.05,106.055,214199997.0
2008-07-03 04:56:00,106.05,106.07,106.05,106.07,470299999.0
2008-07-03 04:57:00,106.07,106.07,106.06,106.07,295400000.0
2008-07-03 04:58:00,106.07,106.07,106.07,106.07,22600000.0
2008-07-03 04:59:00,106.07,106.07,106.06,106.06,1135800003.0
2008-07-03 05:00:00,106.06,106.06,106.05,106.06,249800001.0
2008-07-03 05:01:00,106.06,106.06,106.06,106.06,61200001.0
2008-07-03 05:02:00,106.06,106.06,106.06,106.06,47200000.0
2008-07-03 05:03:00,106.06,106.06,106.05,106.05,457300004.0
2008-07-03 05:04:00,106.05,106.05,106.04,106.04,439300003.0
2008-07-03 05:05:00,106.04,106.04,106.01,106.01,301699998.0
2008-07-03 05:06:00,106.005,106.02,106.0,106.02,878599999.0
2008-07-03 05:07:00,106.02,106.02,106.01,106.02,637300000.0
2008-07-03 05:08:00,106.02,106.02,106.02,106.02,165899998.0
2008-07-03 05:09:00,106.02,106.05,106.02,106.05,571999996.0
2008-07-03 05:10:00,106.05,106.06,106.05,106.06,486999992.0
2008-07-03 05:11:00,106.06,106.06,106.05,106.06,335900000.0
2008-07-03 05:12:00,106.055,106.06,106.05,106.05,153799999.0
2008-07-03 05:14:00,106.05,106.05,106.05,106.05,73499998.0
2008-07-03 05:15:00,106.05,106.05,106.05,106.05,16299999.0
2008-07-03 05:16:00,106.055,106.06,106.055,106.06,7400000.0
2008-07-03 05:17:00,106.06,106.06,106.05,106.06,521499995.0
2008-07-03 05:18:00,106.055,106.07,106.055,106.07,401799999.0
2008-07-03 05:19:00,106.06,106.07,106.06,106.07,562800002.0
2008-07-03 05:20:00,106.07,106.07,106.07,106.07,122000001.0
2008-07-03 05:21:00,106.06,106.07,106.06,106.06,494900003.0
2008-07-03 05:22:00,106.06,106.06,106.06,106.06,170499999.0
2008-07-03 05:23:00,106.06,106.06,106.06,106.06,419699995.0
2008-07-03 05:24:00,106.06,106.06,106.06,106.06,25900000.0
2008-07-03 05:25:00,106.06,106.06,106.06,106.06,21100000.0
2008-07-03 05:26:00,106.06,106.06,106.05,106.05,691500001.0
2008-07-03 05:27:00,106.05,106.05,106.04,106.04,852600004.0
2008-07-03 05:28:00,106.04,106.05,106.03,106.03,609000002.0
2008-07-03 05:29:00,106.03,106.03,106.02,106.03,544900004.0
2008-07-03 05:30:00,106.03,106.03,106.02,106.02,919699996.0
2008-07-03 05:31:00,106.02,106.03,106.02,106.02,245799996.0
2008-07-03 05:32:00,106.03,106.04,106.02,106.03,901799983.0
2008-07-03 05:33:00,106.03,106.05,106.03,106.04,806799995.0
2008-07-03 05:34:00,106.04,106.04,106.02,106.03,668699999.0
2008-07-03 05:35:00,106.03,106.04,106.03,106.04,165100000.0
2008-07-03 05:36:00,106.04,106.05,106.04,106.04,502599995.0
2008-07-03 05:37:00,106.04,106.04,106.04,106.04,220800001.0
2008-07-03 05:38:00,106.04,106.06,106.04,106.06,1109500000.0
2008-07-03 05:39:00,106.06,106.07,106.055,106.06,838200005.0
2008-07-03 05:40:00,106.06,106.06,106.05,106.05,812500000.0
2008-07-03 05:41:00,106.045,106.05,106.04,106.04,290199999.0
2008-07-03 05:42:00,106.04,106.04,106.04,106.04,651799995.0
2008-07-03 05:43:00,106.04,106.04,106.04,106.04,240700001.0
2008-07-03 05:44:00,106.04,106.05,106.03,106.05,1021499992.0
2008-07-03 05:45:00,106.05,106.06,106.03,106.04,565599999.0
2008-07-03 05:46:00,106.02,106.02,105.99,106.0,1190200002.0
2008-07-03 05:47:00,106.01,106.02,106.005,106.02,1190200002.0
2008-07-03 05:48:00,106.02,106.03,106.02,106.03,1017400000.0
2008-07-03 05:49:00,106.03,106.03,106.03,106.03,66500000.0
2008-07-03 05:50:00,106.03,106.03,106.025,106.025,136500000.0
2008-07-03 05:51:00,106.03,106.04,106.03,106.04,347699998.0
2008-07-03 05:52:00,106.04,106.05,106.03,106.035,167500000.0
2008-07-03 05:53:00,106.035,106.04,106.03,106.03,92999999.0
2008-07-03 05:54:00,106.03,106.03,106.02,106.03,158700000.0
2008-07-03 05:55:00,106.03,106.04,106.02,106.04,343199999.0
2008-07-03 05:56:00,106.04,106.04,106.03,106.035,73000000.0
2008-07-03 05:57:00,106.03,106.055,106.03,106.055,53300000.0
2008-07-03 05:58:00,106.055,106.055,106.04,106.04,194099999.0
2008-07-03 05:59:00,106.04,106.06,106.035,106.06,226400002.0
2008-07-03 06:00:00,106.06,106.06,106.055,106.055,24000000.0
2008-07-03 06:01:00,106.055,106.06,106.055,106.06,23500000.0
2008-07-03 06:02:00,106.06,106.06,106.05,106.055,90599999.0
2008-07-03 06:03:00,106.055,106.055,106.05,106.05,50000000.0
2008-07-03 06:06:00,106.055,106.085,106.055,106.085,331600001.0
2008-07-03 06:07:00,106.085,106.085,106.065,106.08,405099995.0
2008-07-03 06:08:00,106.085,106.085,106.075,106.075,42100000.0
2008-07-03 06:09:00,106.09,106.09,106.075,106.075,336999997.0
2008-07-03 06:10:00,106.075,106.09,106.07,106.07,228600000.0
2008-07-03 06:11:00,106.08,106.085,106.07,106.08,165100001.0
2008-07-03 06:12:00,106.08,106.08,106.045,106.055,471100000.0
2008-07-03 06:13:00,106.055,106.06,106.055,106.06,79300001.0
2008-07-03 06:14:00,106.055,106.07,106.045,106.07,270699996.0
2008-07-03 06:15:00,106.07,106.075,106.065,106.075,97100002.0
2008-07-03 06:16:00,106.075,106.09,106.075,106.08,429699998.0
2008-07-03 06:17:00,106.08,106.09,106.075,106.09,538500000.0
2008-07-03 06:18:00,106.09,106.11,106.08,106.08,793499997.0
2008-07-03 06:19:00,106.08,106.08,106.065,106.065,384199999.0
2008-07-03 06:20:00,106.07,106.1,106.065,106.095,443100001.0
2008-07-03 06:21:00,106.1,106.11,106.1,106.11,72700000.0
2008-07-03 06:22:00,106.11,106.11,106.1,106.1,515300000.0
2008-07-03 06:23:00,106.1,106.1,106.09,106.09,80200001.0
2008-07-03 06:24:00,106.09,106.09,106.09,106.09,34200000.0
2008-07-03 06:26:00,106.09,106.09,106.085,106.09,35300000.0
2008-07-03 06:27:00,106.09,106.1,106.09,106.1,286500000.0
2008-07-03 06:28:00,106.1,106.1,106.09,106.09,206200000.0
2008-07-03 06:29:00,106.1,106.1,106.09,106.1,54300000.0
2008-07-03 06:30:00,106.1,106.1,106.1,106.1,128800000.0
2008-07-03 06:31:00,106.1,106.1,106.08,106.08,796300000.0
2008-07-03 06:32:00,106.08,106.11,106.08,106.1,431800001.0
2008-07-03 06:33:00,106.1,106.12,106.095,106.095,349099998.0
2008-07-03 06:34:00,106.095,106.11,106.095,106.095,433799999.0
2008-07-03 06:35:00,106.09,106.105,106.09,106.095,114200000.0
2008-07-03 06:36:00,106.09,106.1,106.09,106.09,133500000.0
2008-07-03 06:37:00,106.09,106.1,106.09,106.09,106400000.0
2008-07-03 06:38:00,106.09,106.09,106.085,106.09,59200000.0
2008-07-03 06:39:00,106.09,106.09,106.08,106.09,113900000.0
2008-07-03 06:40:00,106.09,106.12,106.09,106.12,325700002.0
2008-07-03 06:41:00,106.12,106.12,106.105,106.11,222400000.0
2008-07-03 06:42:00,106.11,106.13,106.11,106.12,329300001.0
2008-07-03 06:43:00,106.115,106.12,106.115,106.12,139800001.0
2008-07-03 06:44:00,106.12,106.12,106.105,106.11,242200000.0
2008-07-03 06:45:00,106.11,106.11,106.11,106.11,18200000.0
2008-07-03 06:46:00,106.11,106.115,106.11,106.11,34500000.0
2008-07-03 06:47:00,106.115,106.135,106.11,106.13,112900000.0
2008-07-03 06:48:00,106.13,106.14,106.12,106.14,257699999.0
2008-07-03 06:49:00,106.14,106.14,106.125,106.13,88800000.0
2008-07-03 06:50:00,106.13,106.15,106.125,106.145,276300000.0
2008-07-03 06:51:00,106.145,106.17,106.14,106.165,375599999.0
2008-07-03 06:52:00,106.16,106.175,106.16,106.165,380100000.0
2008-07-03 06:53:00,106.165,106.17,106.15,106.15,165200001.0
2008-07-03 06:54:00,106.155,106.16,106.13,106.14,286900000.0
2008-07-03 06:55:00,106.15,106.17,106.145,106.16,142900000.0
2008-07-03 06:56:00,106.155,106.16,106.13,106.135,376400000.0
2008-07-03 06:57:00,106.13,106.14,106.13,106.14,183799998.0
2008-07-03 06:58:00,106.145,106.17,106.145,106.15,168100000.0
2008-07-03 06:59:00,106.15,106.16,106.15,106.16,35400000.0
2008-07-03 07:00:00,106.16,106.165,106.15,106.16,165399999.0
2008-07-03 07:01:00,106.16,106.16,106.16,106.16,5700000.0
2008-07-03 07:02:00,106.16,106.16,106.14,106.145,188500000.0
2008-07-03 07:03:00,106.145,106.145,106.135,106.14,109599999.0
2008-07-03 07:04:00,106.14,106.145,106.14,106.14,23100000.0
2008-07-03 07:05:00,106.14,106.14,106.135,106.14,87300000.0
2008-07-03 07:06:00,106.14,106.15,106.135,106.15,75500000.0
2008-07-03 07:07:00,106.15,106.15,106.14,106.14,80300000.0
2008-07-03 07:08:00,106.14,106.14,106.115,106.115,458200005.0
2008-07-03 07:09:00,106.12,106.13,106.115,106.13,422900000.0
2008-07-03 07:11:00,106.13,106.13,106.125,106.125,61300003.0
2008-07-03 07:12:00,106.13,106.135,106.12,106.12,99200000.0
2008-07-03 07:13:00,106.12,106.125,106.115,106.12,213099999.0
2008-07-03 07:14:00,106.12,106.12,106.12,106.12,2800000.0
2008-07-03 07:15:00,106.12,106.12,106.11,106.11,179100000.0
2008-07-03 07:16:00,106.115,106.12,106.11,106.115,158300000.0
2008-07-03 07:17:00,106.115,106.13,106.115,106.12,119999999.0
2008-07-03 07:18:00,106.12,106.13,106.12,106.13,75200000.0
2008-07-03 07:19:00,106.13,106.13,106.13,106.13,6600000.0
2008-07-03 07:20:00,106.13,106.13,106.13,106.13,14400000.0
2008-07-03 07:21:00,106.13,106.13,106.13,106.13,8600000.0
2008-07-03 07:22:00,106.13,106.13,106.12,106.12,55300000.0
2008-07-03 07:23:00,106.12,106.13,106.12,106.125,74800000.0
2008-07-03 07:24:00,106.12,106.125,106.11,106.115,299799999.0
2008-07-03 07:25:00,106.12,106.12,106.105,106.105,207600001.0
2008-07-03 07:26:00,106.11,106.12,106.11,106.11,115400000.0
2008-07-03 07:27:00,106.11,106.12,106.11,106.12,51600000.0
2008-07-03 07:28:00,106.12,106.12,106.12,106.12,3800000.0
2008-07-03 07:29:00,106.12,106.125,106.12,106.12,42600000.0
2008-07-03 07:30:00,106.125,106.125,106.11,106.12,106099999.0
2008-07-03 07:31:00,106.12,106.12,106.1,106.1,130100002.0
2008-07-03 07:32:00,106.1,106.1,106.065,106.07,338500005.0
2008-07-03 07:33:00,106.07,106.09,106.07,106.09,137000000.0
2008-07-03 07:34:00,106.085,106.1,106.08,106.1,196200000.0
2008-07-03 07:35:00,106.1,106.1,106.085,106.085,280800001.0
2008-07-03 07:36:00,106.085,106.09,106.08,106.09,485900000.0
2008-07-03 07:37:00,106.09,106.11,106.09,106.09,491599996.0
2008-07-03 07:38:00,106.095,106.11,106.09,106.11,428900003.0
2008-07-03 07:39:00,106.105,106.12,106.1,106.11,363200000.0
2008-07-03 07:40:00,106.11,106.115,106.11,106.115,160400000.0
2008-07-03 07:41:00,106.11,106.12,106.11,106.12,277600001.0
2008-07-03 07:42:00,106.12,106.13,106.12,106.12,215500000.0
2008-07-03 07:43:00,106.12,106.125,106.11,106.125,126000000.0
2008-07-03 07:44:00,106.125,106.135,106.125,106.13,239999999.0
2008-07-03 07:45:00,106.13,106.13,106.12,106.12,132800000.0
2008-07-03 07:46:00,106.12,106.12,106.115,106.12,84199999.0
2008-07-03 07:47:00,106.12,106.12,106.09,106.105,153000000.0
2008-07-03 07:48:00,106.1,106.13,106.095,106.125,200300000.0
2008-07-03 07:49:00,106.13,106.14,106.125,106.13,149100000.0
2008-07-03 07:50:00,106.13,106.13,106.11,106.115,142100000.0
2008-07-03 07:51:00,106.11,106.125,106.11,106.12,135900000.0
2008-07-03 07:52:00,106.12,106.13,106.12,106.125,27400000.0
2008-07-03 07:53:00,106.125,106.125,106.11,106.11,100500000.0
2008-07-03 07:54:00,106.11,106.12,106.11,106.115,98900000.0
2008-07-03 07:55:00,106.115,106.115,106.11,106.11,38300000.0
2008-07-03 07:56:00,106.11,106.11,106.09,106.09,221800000.0
2008-07-03 07:57:00,106.1,106.11,106.09,106.105,90800000.0
2008-07-03 07:58:00,106.105,106.105,106.095,106.095,33300000.0
2008-07-03 07:59:00,106.095,106.13,106.09,106.125,96600000.0
2008-07-03 08:00:00,106.13,106.13,106.11,106.12,288800000.0
2008-07-03 08:01:00,106.12,106.13,106.115,106.125,441399999.0
2008-07-03 08:02:00,106.13,106.13,106.1,106.11,422300001.0
2008-07-03 08:03:00,106.11,106.11,106.1,106.11,198500000.0
2008-07-03 08:04:00,106.11,106.13,106.11,106.13,259900000.0
2008-07-03 08:05:00,106.13,106.13,106.12,106.13,179000000.0
2008-07-03 08:06:00,106.13,106.13,106.11,106.11,92700000.0
2008-07-03 08:07:00,106.11,106.13,106.11,106.13,212500000.0
2008-07-03 08:08:00,106.13,106.13,106.12,106.12,268400000.0
2008-07-03 08:09:00,106.12,106.13,106.12,106.13,472900000.0
2008-07-03 08:10:00,106.13,106.13,106.115,106.12,315700000.0
2008-07-03 08:11:00,106.12,106.14,106.115,106.13,158900000.0
2008-07-03 08:12:00,106.13,106.135,106.12,106.12,269400000.0
2008-07-03 08:13:00,106.12,106.13,106.1,106.11,366700001.0
2008-07-03 08:14:00,106.11,106.13,106.1,106.115,270000000.0
2008-07-03 08:15:00,106.115,106.115,106.08,106.085,919400000.0
2008-07-03 08:16:00,106.085,106.09,106.065,106.08,718300006.0
2008-07-03 08:17:00,106.08,106.085,106.04,106.05,504500000.0
2008-07-03 08:18:00,106.05,106.07,106.05,106.07,194900000.0
2008-07-03 08:19:00,106.07,106.07,106.035,106.04,228800000.0
2008-07-03 08:20:00,106.04,106.06,106.035,106.04,447500000.0
2008-07-03 08:21:00,106.04,106.05,106.04,106.05,159500000.0
2008-07-03 08:22:00,106.05,106.08,106.05,106.07,529099998.0
2008-07-03 08:23:00,106.07,106.07,106.06,106.06,236900000.0
2008-07-03 08:24:00,106.06,106.08,106.06,106.07,272300000.0
2008-07-03 08:25:00,106.07,106.08,106.07,106.07,163800000.0
2008-07-03 08:26:00,106.07,106.09,106.045,106.06,513900000.0
2008-07-03 08:27:00,106.06,106.06,106.045,106.05,172900000.0
2008-07-03 08:28:00,106.05,106.05,106.045,106.05,120500000.0
2008-07-03 08:29:00,106.05,106.07,106.035,106.04,545900001.0
2008-07-03 08:30:00,106.04,106.05,106.04,106.04,293800000.0
2008-07-03 08:31:00,106.045,106.045,106.04,106.04,246800000.0
2008-07-03 08:32:00,106.04,106.045,106.03,106.03,420100000.0
2008-07-03 08:33:00,106.03,106.04,105.99,106.0,604499999.0
2008-07-03 08:34:00,106.0,106.0,105.945,105.96,680700000.0
2008-07-03 08:35:00,105.96,105.97,105.955,105.965,486500000.0
2008-07-03 08:36:00,105.965,105.965,105.95,105.95,462700001.0
2008-07-03 08:37:00,105.95,105.96,105.94,105.96,613800000.0
2008-07-03 08:38:00,105.96,105.97,105.955,105.96,243900000.0
2008-07-03 08:39:00,105.955,105.98,105.95,105.965,413800000.0
2008-07-03 08:40:00,105.97,105.975,105.96,105.96,298600000.0
2008-07-03 08:41:00,105.96,105.965,105.96,105.96,229800000.0
2008-07-03 08:42:00,105.96,105.97,105.94,105.94,643300002.0
2008-07-03 08:43:00,105.94,105.95,105.92,105.945,701900000.0
2008-07-03 08:44:00,105.95,105.96,105.93,105.94,449699998.0
2008-07-03 08:45:00,105.94,105.96,105.935,105.96,210700000.0
2008-07-03 08:46:00,105.955,105.96,105.945,105.95,281200000.0
2008-07-03 08:47:00,105.95,105.98,105.95,105.96,442700000.0
2008-07-03 08:48:00,105.96,105.96,105.96,105.96,96500000.0
2008-07-03 08:49:00,105.96,105.96,105.945,105.945,340600000.0
2008-07-03 08:50:00,105.945,105.95,105.93,105.945,516600000.0
2008-07-03 08:51:00,105.945,105.95,105.94,105.95,264599998.0
2008-07-03 08:52:00,105.95,105.95,105.94,105.94,278320001.0
2008-07-03 08:53:00,105.94,105.96,105.94,105.955,370800000.0
2008-07-03 08:54:00,105.955,105.97,105.95,105.96,393800000.0
2008-07-03 08:55:00,105.96,105.98,105.96,105.98,636700001.0
2008-07-03 08:56:00,105.975,105.98,105.96,105.965,582200000.0
2008-07-03 08:57:00,105.965,105.97,105.96,105.96,369500004.0
2008-07-03 08:58:00,105.965,105.975,105.96,105.96,696600000.0
2008-07-03 08:59:00,105.96,105.98,105.96,105.965,241000000.0
2008-07-03 09:00:00,105.97,105.98,105.97,105.98,139900000.0
2008-07-03 09:01:00,105.98,105.98,105.955,105.97,181100000.0
2008-07-03 09:02:00,105.975,105.99,105.97,105.97,82099999.0
2008-07-03 09:03:00,105.975,105.975,105.95,105.95,138400001.0
2008-07-03 09:04:00,105.94,105.96,105.94,105.96,47200000.0
2008-07-03 09:05:00,105.96,106.0,105.96,105.995,116500000.0
2008-07-03 09:06:00,106.0,106.03,106.0,106.03,132600000.0
2008-07-03 09:07:00,106.04,106.04,106.025,106.03,137000000.0
2008-07-03 09:08:00,106.04,106.04,106.01,106.04,186200000.0
2008-07-03 09:09:00,106.035,106.04,106.025,106.03,148600000.0
2008-07-03 09:10:00,106.03,106.03,106.01,106.01,61200000.0
2008-07-03 09:11:00,106.01,106.01,105.975,105.98,841300005.0
2008-07-03 09:12:00,105.98,105.98,105.97,105.97,1205600052.0
2008-07-03 09:13:00,105.97,105.97,105.96,105.97,738400018.0
2008-07-03 09:14:00,105.97,105.98,105.96,105.97,655300009.0
2008-07-03 09:15:00,105.97,105.99,105.97,105.98,1135000042.0
2008-07-03 09:16:00,105.98,105.99,105.97,105.97,1625100029.0
2008-07-03 09:17:00,105.97,105.99,105.97,105.99,836300003.0
2008-07-03 09:18:00,105.99,105.99,105.965,105.965,1039899991.0
2008-07-03 09:19:00,105.97,105.97,105.945,105.96,1295099996.0
2008-07-03 09:20:00,105.96,105.98,105.96,105.97,799800012.0
2008-07-03 09:21:00,105.97,106.0,105.965,105.965,1228800020.0
2008-07-03 09:22:00,105.965,105.98,105.96,105.98,744300017.0
2008-07-03 09:23:00,105.98,105.98,105.97,105.975,647100023.0
2008-07-03 09:24:00,105.97,105.975,105.94,105.95,1818300036.0
2008-07-03 09:25:00,105.95,105.96,105.945,105.95,1380000025.0
2008-07-03 09:26:00,105.95,105.97,105.95,105.97,1188600024.0
2008-07-03 09:27:00,105.97,105.98,105.97,105.97,1050700009.0
2008-07-03 09:28:00,105.97,106.02,105.97,106.01,1709300006.0
2008-07-03 09:29:00,106.01,106.03,106.0,106.025,1797900026.0
2008-07-03 09:30:00,106.025,106.06,106.02,106.05,1301400011.0
2008-07-03 09:31:00,106.05,106.06,106.04,106.04,974000023.0
2008-07-03 09:32:00,106.04,106.04,106.03,106.03,904500025.0
2008-07-03 09:33:00,106.03,106.04,106.02,106.03,1025000032.0
2008-07-03 09:34:00,106.03,106.05,106.005,106.04,900100012.0
2008-07-03 09:35:00,106.035,106.04,106.03,106.03,240500000.0
2008-07-03 09:36:00,106.025,106.05,106.015,106.025,685700000.0
2008-07-03 09:37:00,106.025,106.025,106.005,106.01,591799994.0
2008-07-03 09:38:00,106.01,106.02,105.995,105.995,752099999.0
2008-07-03 09:39:00,105.995,105.995,105.95,105.96,995900011.0
2008-07-03 09:40:00,105.96,106.0,105.945,106.0,2073800007.0
2008-07-03 09:41:00,105.99,106.01,105.95,106.01,2087199990.0
2008-07-03 09:42:00,106.005,106.02,105.995,105.995,2087199990.0
2008-07-03 09:43:00,105.995,106.01,105.99,106.005,821000019.0
2008-07-03 09:44:00,106.005,106.005,105.99,105.995,1318499995.0
2008-07-03 09:45:00,105.995,106.015,105.99,106.015,1421900001.0
2008-07-03 09:46:00,106.015,106.015,105.995,105.995,1668799998.0
2008-07-03 09:47:00,106.0,106.005,105.99,105.99,574399998.0
2008-07-03 09:48:00,105.99,105.995,105.97,105.97,1094599994.0
2008-07-03 09:49:00,105.975,106.0,105.97,106.0,282999998.0
2008-07-03 09:50:00,106.0,106.01,106.0,106.0,122700000.0
2008-07-03 09:51:00,106.0,106.005,105.975,105.98,372400001.0
2008-07-03 09:52:00,105.98,106.01,105.975,106.0,139800001.0
2008-07-03 09:53:00,106.0,106.0,105.98,105.985,364399998.0
2008-07-03 09:54:00,105.99,106.0,105.975,105.975,194500000.0
2008-07-03 09:55:00,105.975,106.01,105.975,106.005,255300000.0
2008-07-03 09:56:00,106.005,106.01,105.99,106.0,233000000.0
2008-07-03 09:57:00,106.0,106.01,105.995,106.0,524900000.0
2008-07-03 09:58:00,106.0,106.01,105.995,106.01,287500000.0
2008-07-03 09:59:00,106.01,106.03,106.0,106.03,308100001.0
2008-07-03 10:00:00,106.04,106.08,106.03,106.05,287400000.0
2008-07-03 10:01:00,106.05,106.08,106.05,106.065,560800000.0
2008-07-03 10:02:00,106.065,106.08,106.065,106.065,617500000.0
2008-07-03 10:03:00,106.065,106.08,106.045,106.065,905399998.0
2008-07-03 10:04:00,106.07,106.13,106.065,106.12,716300000.0
2008-07-03 10:05:00,106.12,106.13,106.06,106.07,475700000.0
2008-07-03 10:06:00,106.07,106.085,106.06,106.07,457100000.0
2008-07-03 10:07:00,106.07,106.08,106.07,106.075,350400000.0
2008-07-03 10:08:00,106.075,106.09,106.06,106.075,422100000.0
2008-07-03 10:09:00,106.075,106.12,106.075,106.11,510200000.0
2008-07-03 10:10:00,106.1,106.12,106.095,106.11,438100001.0
2008-07-03 10:11:00,106.11,106.12,106.105,106.115,263000002.0
2008-07-03 10:12:00,106.115,106.12,106.105,106.11,345800003.0
2008-07-03 10:13:00,106.105,106.11,106.095,106.1,343000000.0
2008-07-03 10:14:00,106.1,106.11,106.085,106.095,337900000.0
2008-07-03 10:15:00,106.095,106.1,106.07,106.07,503200000.0
2008-07-03 10:16:00,106.065,106.09,106.06,106.085,535400000.0
2008-07-03 10:17:00,106.08,106.1,106.08,106.09,562999999.0
2008-07-03 10:18:00,106.09,106.09,106.07,106.075,605000001.0
2008-07-03 10:19:00,106.075,106.08,106.055,106.055,351000000.0
2008-07-03 10:20:00,106.055,106.06,106.035,106.04,301999999.0
2008-07-03 10:21:00,106.035,106.06,106.035,106.05,520900000.0
2008-07-03 10:22:00,106.05,106.05,106.015,106.02,212600000.0
2008-07-03 10:23:00,106.02,106.05,106.01,106.02,454999998.0
2008-07-03 10:24:00,106.02,106.04,106.015,106.04,331700001.0
2008-07-03 10:25:00,106.04,106.05,106.035,106.05,202700000.0
2008-07-03 10:26:00,106.05,106.05,106.035,106.05,210400000.0
2008-07-03 10:27:00,106.045,106.05,106.045,106.05,401900000.0
2008-07-03 10:28:00,106.05,106.06,106.04,106.045,383000000.0
2008-07-03 10:29:00,106.045,106.065,106.04,106.065,61100000.0
2008-07-03 10:30:00,106.06,106.08,106.055,106.07,148599999.0
2008-07-03 10:31:00,106.065,106.08,106.065,106.08,372100002.0
2008-07-03 10:32:00,106.08,106.09,106.07,106.08,254900000.0
2008-07-03 10:33:00,106.08,106.11,106.075,106.1,583700003.0
2008-07-03 10:34:00,106.1,106.11,106.095,106.1,435400007.0
2008-07-03 10:35:00,106.1,106.13,106.1,106.12,366100000.0
2008-07-03 10:36:00,106.13,106.13,106.115,106.12,713100000.0
2008-07-03 10:37:00,106.12,106.13,106.115,106.13,123500000.0
2008-07-03 10:38:00,106.14,106.16,106.13,106.15,625700004.0
2008-07-03 10:39:00,106.15,106.17,106.14,106.155,672000002.0
2008-07-03 10:40:00,106.155,106.16,106.135,106.14,386200001.0
2008-07-03 10:41:00,106.14,106.14,106.115,106.13,478300000.0
2008-07-03 10:42:00,106.13,106.13,106.12,106.13,631700002.0
2008-07-03 10:43:00,106.135,106.16,106.13,106.145,535200000.0
2008-07-03 10:44:00,106.15,106.155,106.135,106.15,283099999.0
2008-07-03 10:45:00,106.155,106.21,106.155,106.205,1247500004.0
2008-07-03 10:46:00,106.205,106.24,106.195,106.225,1285100002.0
2008-07-03 10:47:00,106.225,106.25,106.215,106.235,633100002.0
2008-07-03 10:48:00,106.235,106.31,106.225,106.31,883899999.0
2008-07-03 10:49:00,106.31,106.31,106.265,106.29,724100000.0
2008-07-03 10:50:00,106.29,106.29,106.26,106.285,1033099997.0
2008-07-03 10:51:00,106.285,106.345,106.28,106.325,899600001.0
2008-07-03 10:52:00,106.33,106.33,106.305,106.315,1049300007.0
2008-07-03 10:53:00,106.315,106.32,106.28,106.29,834300002.0
2008-07-03 10:54:00,106.285,106.29,106.275,106.29,297300000.0
2008-07-03 10:55:00,106.29,106.3,106.29,106.3,264400000.0
2008-07-03 10:56:00,106.295,106.3,106.29,106.29,97600000.0
2008-07-03 10:57:00,106.29,106.305,106.285,106.3,189400000.0
2008-07-03 10:58:00,106.3,106.3,106.295,106.3,47900000.0
2008-07-03 10:59:00,106.295,106.3,106.29,106.29,82000000.0
2008-07-03 11:00:00,106.29,106.3,106.27,106.28,593500002.0
2008-07-03 11:01:00,106.28,106.29,106.25,106.255,359300000.0
2008-07-03 11:02:00,106.255,106.275,106.25,106.265,281100000.0
2008-07-03 11:03:00,106.265,106.285,106.265,106.28,309400000.0
2008-07-03 11:04:00,106.28,106.31,106.28,106.295,479199999.0
2008-07-03 11:05:00,106.29,106.31,106.27,106.28,601399999.0
2008-07-03 11:06:00,106.28,106.28,106.265,106.27,391600000.0
2008-07-03 11:07:00,106.27,106.28,106.26,106.27,295700001.0
2008-07-03 11:08:00,106.27,106.28,106.26,106.26,260100000.0
2008-07-03 11:09:00,106.26,106.27,106.255,106.26,672100003.0
2008-07-03 11:10:00,106.26,106.27,106.235,106.24,737200002.0
2008-07-03 11:11:00,106.24,106.25,106.24,106.25,257200000.0
2008-07-03 11:12:00,106.25,106.26,106.25,106.26,411800000.0
2008-07-03 11:13:00,106.26,106.28,106.26,106.275,281300000.0
2008-07-03 11:14:00,106.27,106.29,106.27,106.275,604100000.0
2008-07-03 11:15:00,106.275,106.28,106.265,106.275,175800000.0
2008-07-03 11:16:00,106.27,106.29,106.25,106.25,643700002.0
2008-07-03 11:17:00,106.25,106.27,106.25,106.265,337800000.0
2008-07-03 11:18:00,106.265,106.27,106.26,106.26,308200000.0
2008-07-03 11:19:00,106.26,106.27,106.26,106.27,158700000.0
2008-07-03 11:20:00,106.27,106.28,106.265,106.27,323700000.0
2008-07-03 11:21:00,106.27,106.27,106.255,106.27,521400000.0
2008-07-03 11:22:00,106.26,106.28,106.255,106.27,660999999.0
2008-07-03 11:23:00,106.27,106.28,106.255,106.27,394000000.0
2008-07-03 11:24:00,106.27,106.27,106.255,106.26,233600000.0
2008-07-03 11:25:00,106.26,106.28,106.26,106.28,267100000.0
2008-07-03 11:26:00,106.28,106.29,106.27,106.27,436100000.0
2008-07-03 11:27:00,106.27,106.28,106.265,106.27,239700000.0
2008-07-03 11:28:00,106.27,106.27,106.26,106.27,109200000.0
2008-07-03 11:29:00,106.27,106.28,106.265,106.275,321600000.0
2008-07-03 11:30:00,106.28,106.3,106.275,106.28,650500000.0
2008-07-03 11:31:00,106.28,106.29,106.27,106.27,382000000.0
2008-07-03 11:32:00,106.27,106.27,106.27,106.27,237400000.0
2008-07-03 11:33:00,106.27,106.28,106.27,106.27,238700000.0
2008-07-03 11:34:00,106.28,106.3,106.27,106.3,369200000.0
2008-07-03 11:35:00,106.3,106.3,106.29,106.29,312600000.0
2008-07-03 11:36:00,106.29,106.29,106.28,106.29,328700000.0
2008-07-03 11:37:00,106.29,106.29,106.28,106.29,222700000.0
2008-07-03 11:38:00,106.29,106.3,106.28,106.28,435400001.0
2008-07-03 11:39:00,106.28,106.3,106.27,106.28,303900000.0
2008-07-03 11:40:00,106.28,106.28,106.28,106.28,156300000.0
2008-07-03 11:41:00,106.28,106.315,106.28,106.31,357000000.0
2008-07-03 11:42:00,106.31,106.31,106.29,106.29,306700000.0
2008-07-03 11:43:00,106.3,106.3,106.29,106.29,212400000.0
2008-07-03 11:44:00,106.29,106.305,106.28,106.28,237700001.0
2008-07-03 11:45:00,106.28,106.3,106.28,106.3,308400000.0
2008-07-03 11:46:00,106.3,106.3,106.29,106.29,207000000.0
2008-07-03 11:47:00,106.29,106.32,106.29,106.315,380600000.0
2008-07-03 11:48:00,106.315,106.33,106.315,106.32,382000002.0
2008-07-03 11:49:00,106.32,106.36,106.32,106.35,420840000.0
2008-07-03 11:50:00,106.35,106.37,106.345,106.345,715700002.0
2008-07-03 11:51:00,106.355,106.36,106.33,106.345,587640000.0
2008-07-03 11:52:00,106.345,106.35,106.31,106.315,574410000.0
2008-07-03 11:53:00,106.315,106.33,106.31,106.32,361700000.0
2008-07-03 11:54:00,106.32,106.32,106.31,106.315,194200000.0
2008-07-03 11:55:00,106.315,106.33,106.3,106.33,393700000.0
2008-07-03 11:56:00,106.325,106.34,106.325,106.33,274800000.0
2008-07-03 11:57:00,106.33,106.34,106.32,106.34,224300000.0
2008-07-03 11:58:00,106.34,106.37,106.34,106.35,340100000.0
2008-07-03 11:59:00,106.355,106.38,106.35,106.38,557000000.0
2008-07-03 12:00:00,106.375,106.42,106.37,106.41,523200000.0
2008-07-03 12:01:00,106.41,106.41,106.38,106.38,586100000.0
2008-07-03 12:02:00,106.38,106.4,106.38,106.4,263500000.0
2008-07-03 12:03:00,106.4,106.43,106.4,106.405,453500000.0
2008-07-03 12:04:00,106.405,106.42,106.4,106.415,377700000.0
2008-07-03 12:05:00,106.415,106.425,106.41,106.42,434900000.0
2008-07-03 12:06:00,106.42,106.43,106.41,106.41,517000000.0
2008-07-03 12:07:00,106.405,106.42,106.4,106.41,265000000.0
2008-07-03 12:08:00,106.41,106.42,106.385,106.385,444800000.0
2008-07-03 12:09:00,106.385,106.4,106.38,106.39,297600001.0
2008-07-03 12:10:00,106.4,106.4,106.38,106.38,247900000.0
2008-07-03 12:11:00,106.38,106.39,106.375,106.38,259299999.0
2008-07-03 12:12:00,106.39,106.4,106.37,106.37,323400000.0
2008-07-03 12:13:00,106.37,106.41,106.37,106.39,383300000.0
2008-07-03 12:14:00,106.4,106.41,106.39,106.405,219200000.0
2008-07-03 12:15:00,106.405,106.41,106.4,106.41,213200000.0
2008-07-03 12:16:00,106.41,106.42,106.4,106.4,314500001.0
2008-07-03 12:17:00,106.4,106.42,106.4,106.41,229900000.0
2008-07-03 12:18:00,106.41,106.43,106.41,106.42,173500000.0
2008-07-03 12:19:00,106.43,106.44,106.415,106.42,911700003.0
2008-07-03 12:20:00,106.42,106.43,106.415,106.42,369199998.0
2008-07-03 12:21:00,106.43,106.44,106.42,106.44,331500001.0
2008-07-03 12:22:00,106.445,106.45,106.435,106.45,350500002.0
2008-07-03 12:23:00,106.45,106.47,106.44,106.45,352500000.0
2008-07-03 12:24:00,106.45,106.48,106.45,106.47,638600000.0
2008-07-03 12:25:00,106.465,106.49,106.465,106.485,465600002.0
2008-07-03 12:26:00,106.48,106.53,106.48,106.51,1308600003.0
2008-07-03 12:27:00,106.51,106.51,106.485,106.5,739700000.0
2008-07-03 12:28:00,106.5,106.5,106.47,106.47,524300001.0
2008-07-03 12:29:00,106.465,106.465,106.44,106.45,677599998.0
2008-07-03 12:30:00,106.445,106.45,106.44,106.44,324800000.0
2008-07-03 12:31:00,106.44,106.44,106.42,106.43,378499999.0
2008-07-03 12:32:00,106.43,106.44,106.42,106.42,350800001.0
2008-07-03 12:33:00,106.42,106.43,106.42,106.42,391100000.0
2008-07-03 12:34:00,106.42,106.42,106.385,106.42,407500000.0
2008-07-03 12:35:00,106.42,106.42,106.38,106.39,463100000.0
2008-07-03 12:36:00,106.39,106.39,106.38,106.39,219500000.0
2008-07-03 12:37:00,106.39,106.4,106.39,106.4,116300000.0
2008-07-03 12:38:00,106.4,106.4,106.38,106.38,284400000.0
2008-07-03 12:39:00,106.38,106.39,106.38,106.38,144800000.0
2008-07-03 12:40:00,106.38,106.39,106.375,106.375,253000000.0
2008-07-03 12:41:00,106.37,106.385,106.36,106.385,165400000.0
2008-07-03 12:42:00,106.38,106.39,106.38,106.39,164100000.0
2008-07-03 12:43:00,106.39,106.39,106.365,106.38,265700000.0
2008-07-03 12:44:00,106.38,106.39,106.36,106.365,145900000.0
2008-07-03 12:45:00,106.365,106.37,106.345,106.35,217500000.0
2008-07-03 12:46:00,106.345,106.36,106.34,106.35,433800000.0
2008-07-03 12:47:00,106.35,106.36,106.33,106.335,280000000.0
2008-07-03 12:48:00,106.33,106.34,106.32,106.32,280100000.0
2008-07-03 12:49:00,106.32,106.32,106.31,106.31,145500000.0
2008-07-03 12:50:00,106.315,106.32,106.3,106.31,141600000.0
2008-07-03 12:51:00,106.31,106.31,106.24,106.255,459300002.0
2008-07-03 12:52:00,106.25,106.3,106.245,106.29,704999996.0
2008-07-03 12:53:00,106.3,106.32,106.28,106.32,321400000.0
2008-07-03 12:54:00,106.32,106.33,106.31,106.32,372100000.0
2008-07-03 12:55:00,106.32,106.33,106.305,106.32,284000000.0
2008-07-03 12:56:00,106.315,106.315,106.3,106.3,147200000.0
2008-07-03 12:57:00,106.3,106.31,106.3,106.3,131300000.0
2008-07-03 12:58:00,106.3,106.305,106.275,106.28,235900000.0
2008-07-03 12:59:00,106.28,106.28,106.27,106.275,63100000.0
2008-07-03 13:00:00,106.275,106.275,106.255,106.265,361100000.0
2008-07-03 13:01:00,106.265,106.3,106.255,106.29,615800000.0
2008-07-03 13:02:00,106.285,106.3,106.26,106.26,319200000.0
2008-07-03 13:03:00,106.26,106.27,106.225,106.24,892000006.0
2008-07-03 13:04:00,106.235,106.24,106.215,106.215,436500000.0
2008-07-03 13:05:00,106.215,106.23,106.195,106.21,1258000017.0
2008-07-03 13:06:00,106.21,106.21,106.19,106.21,576400000.0
2008-07-03 13:07:00,106.21,106.22,106.21,106.21,426800000.0
2008-07-03 13:08:00,106.21,106.26,106.21,106.22,503900000.0
2008-07-03 13:09:00,106.225,106.27,106.225,106.27,428900000.0
2008-07-03 13:10:00,106.26,106.27,106.23,106.24,635500000.0
2008-07-03 13:11:00,106.24,106.26,106.22,106.25,538900000.0
2008-07-03 13:12:00,106.25,106.28,106.245,106.28,286700000.0
2008-07-03 13:13:00,106.28,106.28,106.255,106.28,405800003.0
2008-07-03 13:14:00,106.285,106.32,106.285,106.285,346600000.0
2008-07-03 13:15:00,106.29,106.32,106.275,106.31,284300001.0
2008-07-03 13:16:00,106.315,106.32,106.305,106.315,447900000.0
2008-07-03 13:17:00,106.315,106.34,106.31,106.335,375600000.0
2008-07-03 13:18:00,106.335,106.335,106.31,106.31,319899998.0
2008-07-03 13:19:00,106.31,106.31,106.28,106.28,370800000.0
2008-07-03 13:20:00,106.28,106.3,106.28,106.28,303900000.0
2008-07-03 13:21:00,106.28,106.29,106.255,106.29,415900001.0
2008-07-03 13:22:00,106.285,106.3,106.28,106.3,701300000.0
2008-07-03 13:23:00,106.3,106.31,106.29,106.3,387700002.0
2008-07-03 13:24:00,106.3,106.3,106.285,106.295,407299997.0
2008-07-03 13:25:00,106.3,106.3,106.275,106.29,286300000.0
2008-07-03 13:26:00,106.29,106.31,106.275,106.31,682200006.0
2008-07-03 13:27:00,106.31,106.31,106.275,106.3,522600003.0
2008-07-03 13:28:00,106.3,106.31,106.29,106.3,220500001.0
2008-07-03 13:29:00,106.3,106.31,106.265,106.28,554199999.0
2008-07-03 13:30:00,106.28,106.3,106.28,106.3,594500000.0
2008-07-03 13:31:00,106.3,106.3,106.28,106.28,361100002.0
2008-07-03 13:32:00,106.28,106.3,106.26,106.28,624800002.0
2008-07-03 13:33:00,106.28,106.28,106.27,106.28,299500000.0
2008-07-03 13:34:00,106.28,106.29,106.27,106.27,263200000.0
2008-07-03 13:35:00,106.27,106.27,106.25,106.265,569300004.0
2008-07-03 13:36:00,106.265,106.28,106.235,106.235,945800008.0
2008-07-03 13:37:00,106.235,106.26,106.23,106.26,526500000.0
2008-07-03 13:38:00,106.26,106.27,106.25,106.27,194000000.0
2008-07-03 13:39:00,106.27,106.28,106.26,106.28,283700000.0
2008-07-03 13:40:00,106.28,106.28,106.265,106.27,416000002.0
2008-07-03 13:41:00,106.27,106.29,106.25,106.29,620700000.0
2008-07-03 13:42:00,106.285,106.3,106.27,106.28,553600003.0
2008-07-03 13:43:00,106.28,106.285,106.27,106.285,762500001.0
2008-07-03 13:44:00,106.285,106.305,106.265,106.265,627999997.0
2008-07-03 13:45:00,106.265,106.3,106.25,106.295,232800000.0
2008-07-03 13:46:00,106.29,106.325,106.29,106.29,764500002.0
2008-07-03 13:47:00,106.29,106.31,106.25,106.285,870900005.0
2008-07-03 13:48:00,106.285,106.285,106.245,106.27,322000000.0
2008-07-03 13:49:00,106.27,106.29,106.26,106.275,462000001.0
2008-07-03 13:50:00,106.28,106.29,106.27,106.28,431000000.0
2008-07-03 13:51:00,106.28,106.29,106.27,106.27,419700002.0
2008-07-03 13:52:00,106.27,106.27,106.265,106.27,118200000.0
2008-07-03 13:53:00,106.27,106.28,106.27,106.28,262500000.0
2008-07-03 13:54:00,106.275,106.28,106.265,106.275,189200000.0
2008-07-03 13:55:00,106.275,106.29,106.275,106.28,215400000.0
2008-07-03 13:56:00,106.275,106.28,106.26,106.27,435499998.0
2008-07-03 13:57:00,106.27,106.27,106.255,106.27,399900001.0
2008-07-03 13:58:00,106.275,106.28,106.255,106.28,261300000.0
2008-07-03 13:59:00,106.28,106.28,106.26,106.265,285700000.0
2008-07-03 14:00:00,106.26,106.27,106.26,106.265,102400000.0
2008-07-03 14:01:00,106.265,106.27,106.255,106.26,110400000.0
2008-07-03 14:02:00,106.26,106.26,106.25,106.26,585799998.0
2008-07-03 14:03:00,106.26,106.26,106.245,106.26,274300001.0
2008-07-03 14:04:00,106.26,106.26,106.23,106.23,309400003.0
2008-07-03 14:05:00,106.23,106.24,106.23,106.23,334900001.0
2008-07-03 14:06:00,106.23,106.24,106.23,106.23,272300000.0
2008-07-03 14:07:00,106.23,106.24,106.175,106.2,1461500002.0
2008-07-03 14:08:00,106.2,106.2,106.17,106.175,568299999.0
2008-07-03 14:09:00,106.17,106.18,106.155,106.155,455599999.0
2008-07-03 14:10:00,106.155,106.16,106.145,106.155,532499996.0
2008-07-03 14:11:00,106.15,106.155,106.11,106.135,1015999991.0
2008-07-03 14:12:00,106.135,106.14,106.125,106.14,311299997.0
2008-07-03 14:13:00,106.135,106.175,106.135,106.17,394299999.0
2008-07-03 14:14:00,106.17,106.17,106.13,106.155,776500002.0
2008-07-03 14:15:00,106.155,106.17,106.15,106.155,330800001.0
2008-07-03 14:16:00,106.155,106.16,106.155,106.16,340200001.0
2008-07-03 14:17:00,106.155,106.16,106.155,106.16,231099998.0
2008-07-03 14:18:00,106.16,106.18,106.16,106.165,536700007.0
2008-07-03 14:19:00,106.17,106.185,106.17,106.18,325900000.0
2008-07-03 14:20:00,106.185,106.19,106.175,106.18,360000000.0
2008-07-03 14:21:00,106.18,106.21,106.18,106.2,464999998.0
2008-07-03 14:22:00,106.2,106.2,106.185,106.19,219499998.0
2008-07-03 14:23:00,106.19,106.22,106.19,106.21,668900000.0
2008-07-03 14:24:00,106.205,106.22,106.19,106.21,841499994.0
2008-07-03 14:25:00,106.215,106.24,106.2,106.21,653200004.0
2008-07-03 14:26:00,106.21,106.23,106.185,106.215,1183999996.0
2008-07-03 14:27:00,106.22,106.23,106.16,106.16,1487499998.0
2008-07-03 14:28:00,106.165,106.17,106.125,106.13,1183399999.0
2008-07-03 14:29:00,106.125,106.175,106.065,106.07,1006900004.0
2008-07-03 14:30:00,106.07,106.09,105.93,106.09,806399999.0
2008-07-03 14:31:00,106.09,106.15,106.02,106.15,850900003.0
2008-07-03 14:32:00,106.145,106.365,106.11,106.365,1447199998.0
2008-07-03 14:33:00,106.365,106.37,106.23,106.34,1992100008.0
2008-07-03 14:34:00,106.34,106.345,106.255,106.345,1896900005.0
2008-07-03 14:35:00,106.345,106.655,106.335,106.655,1516300008.0
2008-07-03 14:36:00,106.64,106.65,106.5,106.53,929300002.0
2008-07-03 14:37:00,106.52,106.57,106.47,106.52,929300002.0
2008-07-03 14:38:00,106.505,106.59,106.505,106.56,929300002.0
2008-07-03 14:39:00,106.55,106.63,106.51,106.525,1828499993.0
2008-07-03 14:40:00,106.525,106.59,106.39,106.44,754700002.0
2008-07-03 14:41:00,106.425,106.51,106.425,106.495,1251400000.0
2008-07-03 14:42:00,106.5,106.53,106.47,106.48,1769699994.0
2008-07-03 14:43:00,106.475,106.49,106.435,106.47,1693200007.0
2008-07-03 14:44:00,106.47,106.5,106.46,106.46,1790400008.0
2008-07-03 14:45:00,106.46,106.49,106.435,106.44,1400600004.0
2008-07-03 14:46:00,106.43,106.44,106.39,106.41,775099996.0
2008-07-03 14:47:00,106.41,106.47,106.41,106.445,775099996.0
2008-07-03 14:48:00,106.44,106.46,106.42,106.44,1039799999.0
2008-07-03 14:49:00,106.435,106.52,106.43,106.51,572899998.0
2008-07-03 14:50:00,106.51,106.595,106.51,106.595,466700002.0
2008-07-03 14:51:00,106.6,106.63,106.55,106.62,2076599990.0
2008-07-03 14:52:00,106.63,106.73,106.63,106.71,2076599990.0
2008-07-03 14:53:00,106.71,106.76,106.69,106.73,1300599999.0
2008-07-03 14:54:00,106.73,106.76,106.71,106.715,918699999.0
2008-07-03 14:55:00,106.71,106.73,106.69,106.715,782500003.0
2008-07-03 14:56:00,106.7,106.7,106.64,106.67,1881899988.0
2008-07-03 14:57:00,106.67,106.68,106.61,106.615,1881899988.0
2008-07-03 14:58:00,106.615,106.66,106.6,106.64,562800001.0
2008-07-03 14:59:00,106.64,106.67,106.63,106.64,355900001.0
2008-07-03 15:00:00,106.635,106.665,106.62,106.66,1135600011.0
2008-07-03 15:01:00,106.66,106.68,106.645,106.67,533500000.0
2008-07-03 15:02:00,106.67,106.71,106.67,106.71,313100000.0
2008-07-03 15:03:00,106.705,106.705,106.635,106.67,1541200012.0
2008-07-03 15:04:00,106.665,106.69,106.65,106.685,1017700000.0
2008-07-03 15:05:00,106.685,106.74,106.685,106.72,1096700000.0
2008-07-03 15:06:00,106.72,106.755,106.715,106.74,1118300001.0
2008-07-03 15:07:00,106.74,106.87,106.74,106.835,1434600003.0
2008-07-03 15:08:00,106.835,106.85,106.81,106.815,1330799997.0
2008-07-03 15:09:00,106.82,106.85,106.805,106.815,1246699990.0
2008-07-03 15:10:00,106.815,106.85,106.815,106.83,1247399991.0
2008-07-03 15:11:00,106.825,106.85,106.8,106.84,1236899998.0
2008-07-03 15:12:00,106.84,106.9,106.835,106.835,1468700005.0
2008-07-03 15:13:00,106.835,106.87,106.835,106.86,907100000.0
2008-07-03 15:14:00,106.86,106.9,106.85,106.89,939200002.0
2008-07-03 15:15:00,106.89,106.905,106.87,106.885,878200002.0
2008-07-03 15:16:00,106.885,106.93,106.885,106.915,747900004.0
2008-07-03 15:17:00,106.92,106.925,106.885,106.885,798500008.0
2008-07-03 15:18:00,106.885,106.91,106.875,106.895,922700009.0
2008-07-03 15:19:00,106.895,106.9,106.865,106.88,493600001.0
2008-07-03 15:20:00,106.88,106.885,106.855,106.865,430900000.0
2008-07-03 15:21:00,106.865,106.88,106.835,106.84,708099999.0
2008-07-03 15:22:00,106.85,106.855,106.825,106.83,573099997.0
2008-07-03 15:23:00,106.84,106.87,106.84,106.855,586200000.0
2008-07-03 15:24:00,106.85,106.87,106.835,106.86,514600000.0
2008-07-03 15:25:00,106.86,106.89,106.835,106.87,745000000.0
2008-07-03 15:26:00,106.87,106.88,106.85,106.85,613100000.0
2008-07-03 15:27:00,106.85,106.86,106.825,106.845,583000000.0
2008-07-03 15:28:00,106.85,106.87,106.83,106.84,832800006.0
2008-07-03 15:29:00,106.84,106.87,106.825,106.87,732000004.0
2008-07-03 15:30:00,106.87,106.89,106.86,106.87,755800000.0
2008-07-03 15:31:00,106.87,106.89,106.86,106.87,600159997.0
2008-07-03 15:32:00,106.85,106.87,106.81,106.83,864099994.0
2008-07-03 15:33:00,106.83,106.83,106.795,106.81,819299998.0
2008-07-03 15:34:00,106.805,106.82,106.78,106.81,492099999.0
2008-07-03 15:35:00,106.81,106.85,106.795,106.82,947400002.0
2008-07-03 15:36:00,106.82,106.82,106.78,106.78,706300001.0
2008-07-03 15:37:00,106.78,106.79,106.745,106.76,953500005.0
2008-07-03 15:38:00,106.76,106.77,106.735,106.74,443699997.0
2008-07-03 15:39:00,106.74,106.75,106.715,106.715,879000001.0
2008-07-03 15:40:00,106.71,106.73,106.68,106.725,959749997.0
2008-07-03 15:41:00,106.725,106.725,106.68,106.69,846399996.0
2008-07-03 15:42:00,106.69,106.7,106.645,106.65,801600007.0
2008-07-03 15:43:00,106.65,106.71,106.65,106.705,520500001.0
2008-07-03 15:44:00,106.705,106.74,106.7,106.725,1007400003.0
2008-07-03 15:45:00,106.71,106.71,106.55,106.55,1784799997.0
2008-07-03 15:46:00,106.555,106.58,106.545,106.56,1784799997.0
2008-07-03 15:47:00,106.56,106.58,106.54,106.555,1070900000.0
2008-07-03 15:48:00,106.56,106.56,106.475,106.49,1506900004.0
2008-07-03 15:49:00,106.49,106.495,106.435,106.45,1556900004.0
2008-07-03 15:50:00,106.455,106.48,106.41,106.44,1200400000.0
2008-07-03 15:51:00,106.435,106.485,106.425,106.485,788499999.0
2008-07-03 15:52:00,106.49,106.51,106.475,106.49,596000000.0
2008-07-03 15:53:00,106.495,106.51,106.46,106.485,765299999.0
2008-07-03 15:54:00,106.49,106.53,106.49,106.51,440600001.0
2008-07-03 15:55:00,106.515,106.54,106.51,106.53,449300000.0
2008-07-03 15:56:00,106.53,106.535,106.505,106.52,606500000.0
2008-07-03 15:57:00,106.525,106.54,106.52,106.53,306700000.0
2008-07-03 15:58:00,106.525,106.55,106.52,106.535,486900000.0
2008-07-03 15:59:00,106.535,106.55,106.49,106.51,543200002.0
2008-07-03 16:00:00,106.51,106.51,106.295,106.37,1274300011.0
2008-07-03 16:01:00,106.32,106.36,106.28,106.35,1852900002.0
2008-07-03 16:02:00,106.34,106.37,106.22,106.22,1852900002.0
2008-07-03 16:03:00,106.225,106.29,106.2,106.27,947900005.0
2008-07-03 16:04:00,106.27,106.31,106.25,106.295,1033400002.0
2008-07-03 16:05:00,106.295,106.395,106.285,106.39,932500001.0
2008-07-03 16:06:00,106.39,106.43,106.385,106.425,920600002.0
2008-07-03 16:07:00,106.425,106.445,106.425,106.44,441800002.0
2008-07-03 16:08:00,106.44,106.44,106.36,106.38,1017999994.0
2008-07-03 16:09:00,106.375,106.39,106.35,106.36,873600001.0
2008-07-03 16:10:00,106.36,106.4,106.35,106.38,625399996.0
2008-07-03 16:11:00,106.38,106.44,106.38,106.43,759399999.0
2008-07-03 16:12:00,106.43,106.47,106.41,106.46,683600000.0
2008-07-03 16:13:00,106.465,106.47,106.4,106.41,1132199992.0
2008-07-03 16:14:00,106.41,106.45,106.4,106.42,497100000.0
2008-07-03 16:15:00,106.425,106.43,106.4,106.42,594200000.0
2008-07-03 16:16:00,106.42,106.46,106.4,106.455,603400002.0
2008-07-03 16:17:00,106.465,106.48,106.445,106.48,494500001.0
2008-07-03 16:18:00,106.48,106.53,106.475,106.525,1011299999.0
2008-07-03 16:19:00,106.54,106.63,106.525,106.59,999299999.0
2008-07-03 16:20:00,106.59,106.615,106.555,106.61,1810000006.0
2008-07-03 16:21:00,106.61,106.68,106.585,106.675,969100006.0
2008-07-03 16:22:00,106.675,106.69,106.65,106.66,879899997.0
2008-07-03 16:23:00,106.655,106.66,106.62,106.625,490400000.0
2008-07-03 16:24:00,106.62,106.625,106.565,106.585,1004899999.0
2008-07-03 16:25:00,106.585,106.62,106.585,106.61,534000000.0
2008-07-03 16:26:00,106.61,106.61,106.58,106.59,357000000.0
2008-07-03 16:27:00,106.59,106.63,106.59,106.625,478199998.0
2008-07-03 16:28:00,106.62,106.65,106.6,106.65,468100000.0
2008-07-03 16:29:00,106.65,106.69,106.64,106.69,753299999.0
2008-07-03 16:30:00,106.69,106.76,106.69,106.75,1096200001.0
2008-07-03 16:31:00,106.75,106.77,106.7,106.755,960300005.0
2008-07-03 16:32:00,106.76,106.78,106.75,106.765,887199999.0
2008-07-03 16:33:00,106.765,106.79,106.755,106.79,543200001.0
2008-07-03 16:34:00,106.785,106.79,106.76,106.77,641400000.0
2008-07-03 16:35:00,106.77,106.785,106.745,106.785,873999999.0
2008-07-03 16:36:00,106.79,106.82,106.76,106.805,667599996.0
2008-07-03 16:37:00,106.81,106.84,106.795,106.83,1143200002.0
2008-07-03 16:38:00,106.83,106.84,106.785,106.805,1109800005.0
2008-07-03 16:39:00,106.8,106.8,106.75,106.78,532300000.0
2008-07-03 16:40:00,106.78,106.78,106.74,106.77,606800001.0
2008-07-03 16:41:00,106.77,106.77,106.73,106.73,1239099993.0
2008-07-03 16:42:00,106.73,106.785,106.72,106.76,712800002.0
2008-07-03 16:43:00,106.755,106.77,106.735,106.75,997999994.0
2008-07-03 16:44:00,106.75,106.81,106.75,106.79,1027200001.0
2008-07-03 16:45:00,106.79,106.805,106.76,106.805,834399997.0
2008-07-03 16:46:00,106.795,106.795,106.735,106.755,1073200004.0
2008-07-03 16:47:00,106.75,106.75,106.73,106.74,710300001.0
2008-07-03 16:48:00,106.74,106.78,106.74,106.77,435699998.0
2008-07-03 16:49:00,106.775,106.82,106.77,106.79,905399999.0
2008-07-03 16:50:00,106.79,106.81,106.76,106.78,541500002.0
2008-07-03 16:51:00,106.77,106.79,106.76,106.79,415399999.0
2008-07-03 16:52:00,106.78,106.79,106.745,106.76,409600001.0
2008-07-03 16:53:00,106.76,106.77,106.74,106.74,355999999.0
2008-07-03 16:54:00,106.74,106.755,106.73,106.74,381400000.0
2008-07-03 16:55:00,106.735,106.75,106.725,106.725,610200000.0
2008-07-03 16:56:00,106.725,106.735,106.71,106.71,417900001.0
2008-07-03 16:57:00,106.71,106.73,106.71,106.72,510900000.0
2008-07-03 16:58:00,106.725,106.73,106.71,106.71,365499999.0
2008-07-03 16:59:00,106.71,106.72,106.67,106.675,1315299991.0
2008-07-03 17:00:00,106.68,106.68,106.64,106.67,760499999.0
2008-07-03 17:01:00,106.67,106.7,106.645,106.7,672500001.0
2008-07-03 17:02:00,106.7,106.72,106.67,106.68,796199999.0
2008-07-03 17:03:00,106.68,106.7,106.68,106.69,477399997.0
2008-07-03 17:04:00,106.69,106.695,106.66,106.67,444200000.0
2008-07-03 17:05:00,106.68,106.71,106.67,106.69,466200000.0
2008-07-03 17:06:00,106.69,106.705,106.685,106.705,200400000.0
2008-07-03 17:07:00,106.7,106.745,106.69,106.745,440800001.0
2008-07-03 17:08:00,106.74,106.74,106.71,106.72,542400000.0
2008-07-03 17:09:00,106.72,106.73,106.69,106.72,520400000.0
2008-07-03 17:10:00,106.72,106.73,106.705,106.72,363100000.0
2008-07-03 17:11:00,106.715,106.74,106.7,106.705,504799997.0
2008-07-03 17:12:00,106.705,106.725,106.69,106.72,647900004.0
2008-07-03 17:13:00,106.73,106.745,106.73,106.74,255500000.0
2008-07-03 17:14:00,106.74,106.745,106.73,106.74,279700000.0
2008-07-03 17:15:00,106.735,106.75,106.73,106.73,435000000.0
2008-07-03 17:16:00,106.73,106.73,106.7,106.73,453500000.0
2008-07-03 17:17:00,106.73,106.745,106.72,106.74,311500000.0
2008-07-03 17:18:00,106.75,106.75,106.71,106.71,710199998.0
2008-07-03 17:19:00,106.715,106.72,106.705,106.72,267100000.0
2008-07-03 17:20:00,106.72,106.72,106.7,106.7,154800000.0
2008-07-03 17:21:00,106.705,106.72,106.7,106.705,309900000.0
2008-07-03 17:22:00,106.705,106.72,106.69,106.7,379900000.0
2008-07-03 17:23:00,106.695,106.72,106.685,106.715,487600001.0
2008-07-03 17:24:00,106.715,106.715,106.695,106.71,304400001.0
2008-07-03 17:25:00,106.71,106.715,106.7,106.705,332600000.0
2008-07-03 17:26:00,106.705,106.72,106.7,106.7,567699999.0
2008-07-03 17:27:00,106.705,106.72,106.7,106.71,478299999.0
2008-07-03 17:28:00,106.715,106.73,106.71,106.73,131800000.0
2008-07-03 17:29:00,106.73,106.76,106.72,106.76,388600000.0
2008-07-03 17:30:00,106.76,106.79,106.76,106.79,363000000.0
2008-07-03 17:31:00,106.79,106.8,106.75,106.79,798699997.0
2008-07-03 17:32:00,106.79,106.79,106.775,106.775,322200000.0
2008-07-03 17:33:00,106.775,106.78,106.75,106.75,529400000.0
2008-07-03 17:34:00,106.75,106.76,106.74,106.76,297300001.0
2008-07-03 17:35:00,106.76,106.8,106.745,106.76,610299999.0
2008-07-03 17:36:00,106.76,106.78,106.755,106.765,424800000.0
2008-07-03 17:37:00,106.765,106.85,106.76,106.85,401500000.0
2008-07-03 17:38:00,106.85,106.85,106.8,106.8,422500000.0
2008-07-03 17:39:00,106.8,106.83,106.8,106.815,257300000.0
2008-07-03 17:40:00,106.81,106.82,106.8,106.8,451300000.0
2008-07-03 17:41:00,106.8,106.8,106.76,106.79,643199998.0
2008-07-03 17:42:00,106.79,106.79,106.77,106.77,478700000.0
2008-07-03 17:43:00,106.77,106.81,106.77,106.795,312100000.0
2008-07-03 17:44:00,106.79,106.79,106.77,106.78,309500001.0
2008-07-03 17:45:00,106.775,106.81,106.765,106.8,244000000.0
2008-07-03 17:46:00,106.8,106.8,106.78,106.79,299000001.0
2008-07-03 17:47:00,106.795,106.81,106.78,106.805,263500000.0
2008-07-03 17:48:00,106.81,106.81,106.8,106.805,198200000.0
2008-07-03 17:49:00,106.8,106.825,106.8,106.82,129400000.0
2008-07-03 17:50:00,106.815,106.83,106.8,106.8,383900000.0
2008-07-03 17:51:00,106.805,106.82,106.8,106.81,246500000.0
2008-07-03 17:52:00,106.81,106.82,106.79,106.795,309600000.0
2008-07-03 17:53:00,106.795,106.805,106.78,106.805,429699998.0
2008-07-03 17:54:00,106.805,106.83,106.8,106.805,343900000.0
2008-07-03 17:55:00,106.805,106.81,106.79,106.8,392300000.0
2008-07-03 17:56:00,106.795,106.8,106.77,106.78,556500003.0
2008-07-03 17:57:00,106.78,106.79,106.77,106.79,400400000.0
2008-07-03 17:58:00,106.795,106.8,106.785,106.79,336500000.0
2008-07-03 17:59:00,106.79,106.8,106.79,106.79,132300000.0
2008-07-03 18:00:00,106.795,106.805,106.775,106.775,437400002.0
2008-07-03 18:01:00,106.775,106.785,106.745,106.75,500500000.0
2008-07-03 18:02:00,106.745,106.76,106.745,106.745,310200000.0
2008-07-03 18:03:00,106.75,106.75,106.715,106.715,216600000.0
2008-07-03 18:04:00,106.72,106.74,106.705,106.74,640900001.0
2008-07-03 18:05:00,106.74,106.74,106.73,106.74,201100000.0
2008-07-03 18:06:00,106.735,106.735,106.715,106.73,174300000.0
2008-07-03 18:07:00,106.73,106.74,106.715,106.74,338600000.0
2008-07-03 18:08:00,106.74,106.77,106.74,106.76,418499999.0
2008-07-03 18:09:00,106.75,106.76,106.725,106.73,436600001.0
2008-07-03 18:10:00,106.73,106.76,106.725,106.76,321100000.0
2008-07-03 18:11:00,106.76,106.76,106.71,106.71,464600000.0
2008-07-03 18:12:00,106.71,106.72,106.695,106.705,588899999.0
2008-07-03 18:13:00,106.71,106.71,106.685,106.695,422300000.0
2008-07-03 18:14:00,106.7,106.71,106.68,106.68,288100000.0
2008-07-03 18:15:00,106.68,106.69,106.675,106.685,806900004.0
2008-07-03 18:16:00,106.68,106.7,106.675,106.7,762400005.0
2008-07-03 18:17:00,106.695,106.72,106.69,106.72,427300000.0
2008-07-03 18:18:00,106.72,106.73,106.69,106.7,470999999.0
2008-07-03 18:19:00,106.7,106.715,106.695,106.71,263099999.0
2008-07-03 18:20:00,106.71,106.72,106.69,106.7,342600000.0
2008-07-03 18:21:00,106.695,106.73,106.69,106.72,308499999.0
2008-07-03 18:22:00,106.72,106.72,106.695,106.715,276100000.0
2008-07-03 18:23:00,106.72,106.73,106.705,106.725,272700000.0
2008-07-03 18:24:00,106.72,106.75,106.71,106.745,1016000003.0
2008-07-03 18:25:00,106.75,106.76,106.715,106.715,760900008.0
2008-07-03 18:26:00,106.715,106.73,106.685,106.705,1002700003.0
2008-07-03 18:27:00,106.71,106.72,106.69,106.705,733200000.0
2008-07-03 18:28:00,106.71,106.74,106.705,106.74,998300001.0
2008-07-03 18:29:00,106.735,106.75,106.725,106.725,792900003.0
2008-07-03 18:30:00,106.73,106.73,106.7,106.705,1004900017.0
2008-07-03 18:31:00,106.7,106.705,106.69,106.695,328799997.0
2008-07-03 18:32:00,106.695,106.72,106.685,106.71,581000000.0
2008-07-03 18:33:00,106.7,106.72,106.695,106.71,443699999.0
2008-07-03 18:34:00,106.71,106.71,106.695,106.71,390400002.0
2008-07-03 18:35:00,106.705,106.71,106.7,106.71,146500000.0
2008-07-03 18:36:00,106.71,106.72,106.69,106.69,429300000.0
2008-07-03 18:37:00,106.69,106.7,106.69,106.69,289200000.0
2008-07-03 18:38:00,106.69,106.73,106.69,106.73,462700000.0
2008-07-03 18:39:00,106.73,106.75,106.73,106.73,481200000.0
2008-07-03 18:40:00,106.73,106.74,106.73,106.74,316200000.0
2008-07-03 18:41:00,106.74,106.74,106.73,106.73,322600000.0
2008-07-03 18:42:00,106.73,106.74,106.71,106.71,524400000.0
2008-07-03 18:43:00,106.71,106.74,106.71,106.73,345100000.0
2008-07-03 18:44:00,106.73,106.74,106.73,106.74,336600000.0
2008-07-03 18:45:00,106.74,106.74,106.74,106.74,145600000.0
2008-07-03 18:46:00,106.74,106.75,106.73,106.75,447400000.0
2008-07-03 18:47:00,106.75,106.75,106.73,106.73,212000000.0
2008-07-03 18:48:00,106.73,106.75,106.73,106.74,190700000.0
2008-07-03 18:49:00,106.74,106.76,106.73,106.735,283399999.0
2008-07-03 18:50:00,106.735,106.74,106.72,106.72,312800000.0
2008-07-03 18:51:00,106.72,106.72,106.71,106.72,339000000.0
2008-07-03 18:52:00,106.72,106.73,106.7,106.71,301000000.0
2008-07-03 18:53:00,106.71,106.71,106.705,106.71,282200000.0
2008-07-03 18:54:00,106.71,106.73,106.71,106.72,262800000.0
2008-07-03 18:55:00,106.715,106.73,106.715,106.725,139900000.0
2008-07-03 18:56:00,106.72,106.725,106.705,106.705,170600000.0
2008-07-03 18:57:00,106.705,106.72,106.705,106.71,82499999.0
2008-07-03 18:58:00,106.705,106.71,106.69,106.69,151300000.0
2008-07-03 18:59:00,106.69,106.695,106.66,106.695,320800000.0
2008-07-03 19:00:00,106.695,106.71,106.69,106.69,230900000.0
2008-07-03 19:01:00,106.69,106.7,106.68,106.69,133200000.0
2008-07-03 19:02:00,106.69,106.69,106.69,106.69,61600000.0
2008-07-03 19:03:00,106.69,106.7,106.69,106.69,177000000.0
2008-07-03 19:04:00,106.69,106.69,106.675,106.685,144900000.0
2008-07-03 19:05:00,106.685,106.695,106.67,106.67,218600000.0
2008-07-03 19:06:00,106.68,106.68,106.65,106.66,324400000.0
2008-07-03 19:07:00,106.66,106.68,106.65,106.68,254800000.0
2008-07-03 19:08:00,106.67,106.69,106.67,106.68,261800000.0
2008-07-03 19:09:00,106.68,106.7,106.68,106.685,241400000.0
2008-07-03 19:10:00,106.685,106.69,106.68,106.69,204400000.0
2008-07-03 19:11:00,106.685,106.69,106.675,106.675,211000000.0
2008-07-03 19:12:00,106.675,106.68,106.67,106.67,56500000.0
2008-07-03 19:13:00,106.67,106.68,106.665,106.68,275900002.0
2008-07-03 19:14:00,106.68,106.68,106.67,106.67,162900000.0
2008-07-03 19:15:00,106.67,106.68,106.67,106.68,48200000.0
2008-07-03 19:16:00,106.675,106.68,106.67,106.67,144800000.0
2008-07-03 19:17:00,106.67,106.69,106.67,106.675,94700000.0
2008-07-03 19:18:00,106.675,106.675,106.675,106.675,3100000.0
2008-07-03 19:19:00,106.675,106.69,106.675,106.68,113900000.0
2008-07-03 19:20:00,106.685,106.69,106.675,106.68,142500000.0
2008-07-03 19:21:00,106.68,106.685,106.68,106.685,42500000.0
2008-07-03 19:22:00,106.685,106.685,106.68,106.68,32600000.0
2008-07-03 19:23:00,106.68,106.69,106.675,106.68,152700000.0
2008-07-03 19:25:00,106.69,106.7,106.69,106.7,183300000.0
2008-07-03 19:26:00,106.705,106.725,106.705,106.725,119900000.0
2008-07-03 19:27:00,106.725,106.74,106.72,106.74,163600000.0
2008-07-03 19:28:00,106.74,106.74,106.73,106.73,190500000.0
2008-07-03 19:29:00,106.73,106.745,106.73,106.735,85700000.0
2008-07-03 19:30:00,106.74,106.74,106.725,106.725,89400000.0
2008-07-03 19:31:00,106.725,106.74,106.725,106.74,26000000.0
2008-07-03 19:32:00,106.74,106.74,106.72,106.72,51300000.0
2008-07-03 19:33:00,106.72,106.735,106.72,106.735,133700000.0
2008-07-03 19:34:00,106.735,106.75,106.73,106.75,63100000.0
2008-07-03 19:35:00,106.75,106.77,106.75,106.765,98700000.0
2008-07-03 19:36:00,106.765,106.775,106.765,106.775,19200000.0
2008-07-03 19:37:00,106.77,106.77,106.765,106.765,34200000.0
2008-07-03 19:38:00,106.76,106.76,106.76,106.76,24000000.0
2008-07-03 19:39:00,106.76,106.76,106.76,106.76,8000000.0
2008-07-03 19:40:00,106.76,106.78,106.755,106.77,164500000.0
2008-07-03 19:41:00,106.77,106.79,106.76,106.79,285100000.0
2008-07-03 19:42:00,106.79,106.79,106.78,106.78,146000000.0
2008-07-03 19:43:00,106.775,106.79,106.77,106.79,120300000.0
2008-07-03 19:44:00,106.79,106.79,106.78,106.79,64300000.0
2008-07-03 19:45:00,106.79,106.79,106.78,106.79,74200000.0
2008-07-03 19:46:00,106.785,106.79,106.78,106.78,31700000.0
2008-07-03 19:47:00,106.78,106.79,106.78,106.79,92600000.0
2008-07-03 19:48:00,106.79,106.79,106.78,106.78,41000000.0
2008-07-03 19:49:00,106.785,106.79,106.785,106.79,27700000.0
2008-07-03 19:50:00,106.79,106.79,106.79,106.79,10600000.0
2008-07-03 19:51:00,106.79,106.79,106.79,106.79,15300000.0
2008-07-03 19:52:00,106.79,106.81,106.79,106.81,80000000.0
2008-07-03 19:53:00,106.81,106.81,106.81,106.81,116600000.0
2008-07-03 19:55:00,106.81,106.81,106.8,106.8,33200000.0
2008-07-03 19:56:00,106.8,106.8,106.77,106.79,267100000.0
2008-07-03 19:57:00,106.79,106.79,106.78,106.78,170000000.0
2008-07-03 19:58:00,106.78,106.78,106.76,106.77,239200000.0
2008-07-03 19:59:00,106.77,106.775,106.77,106.77,67700000.0
2008-07-03 20:00:00,106.77,106.77,106.74,106.745,127100000.0
2008-07-03 20:01:00,106.745,106.76,106.74,106.75,124300000.0
2008-07-03 20:02:00,106.75,106.75,106.74,106.74,135200000.0
2008-07-03 20:03:00,106.745,106.75,106.745,106.745,25900000.0
2008-07-03 20:04:00,106.745,106.745,106.74,106.74,93300000.0
2008-07-03 20:05:00,106.74,106.74,106.73,106.73,103800000.0
2008-07-03 20:06:00,106.73,106.74,106.73,106.74,126800000.0
2008-07-03 20:07:00,106.74,106.75,106.73,106.73,106300000.0
2008-07-03 20:08:00,106.73,106.73,106.685,106.685,209900000.0
2008-07-03 20:09:00,106.685,106.69,106.675,106.68,227900000.0
2008-07-03 20:10:00,106.665,106.685,106.66,106.68,287899999.0
2008-07-03 20:11:00,106.68,106.685,106.675,106.68,110900000.0
2008-07-03 20:12:00,106.68,106.71,106.68,106.71,94900000.0
2008-07-03 20:13:00,106.705,106.71,106.705,106.705,43000000.0
2008-07-03 20:14:00,106.71,106.71,106.685,106.7,91500000.0
2008-07-03 20:15:00,106.7,106.7,106.685,106.685,81200000.0
2008-07-03 20:16:00,106.685,106.69,106.675,106.68,89200000.0
2008-07-03 20:17:00,106.68,106.68,106.68,106.68,30200000.0
2008-07-03 20:18:00,106.675,106.675,106.675,106.675,37100000.0
2008-07-03 20:19:00,106.675,106.68,106.675,106.68,32900000.0
2008-07-03 20:20:00,106.69,106.705,106.69,106.7,118800000.0
2008-07-03 20:21:00,106.7,106.71,106.7,106.7,49800000.0
2008-07-03 20:24:00,106.7,106.7,106.685,106.695,57600000.0
2008-07-03 20:25:00,106.7,106.715,106.695,106.7,49800000.0
2008-07-03 20:26:00,106.7,106.71,106.7,106.705,77100000.0
2008-07-03 20:27:00,106.71,106.72,106.71,106.72,27600000.0
2008-07-03 20:28:00,106.72,106.72,106.71,106.71,34800000.0
2008-07-03 20:29:00,106.71,106.71,106.705,106.71,41400000.0
2008-07-03 20:30:00,106.71,106.71,106.71,106.71,9000000.0
2008-07-03 20:31:00,106.705,106.715,106.705,106.715,31600000.0
2008-07-03 20:32:00,106.715,106.72,106.705,106.705,35700000.0
2008-07-03 20:33:00,106.71,106.72,106.705,106.715,66100000.0
2008-07-03 20:34:00,106.715,106.715,106.715,106.715,5000000.0
2008-07-03 20:35:00,106.71,106.71,106.71,106.71,40000000.0
2008-07-03 20:36:00,106.71,106.715,106.71,106.71,32400000.0
2008-07-03 20:37:00,106.71,106.715,106.71,106.715,15100000.0
2008-07-03 20:38:00,106.715,106.715,106.71,106.715,23000000.0
2008-07-03 20:39:00,106.71,106.71,106.71,106.71,12800000.0
2008-07-03 20:40:00,106.715,106.72,106.715,106.72,25300000.0
2008-07-03 20:41:00,106.72,106.72,106.715,106.715,48800000.0
2008-07-03 20:42:00,106.71,106.71,106.71,106.71,9500000.0
2008-07-03 20:43:00,106.715,106.715,106.715,106.715,2000000.0
2008-07-03 20:44:00,106.715,106.715,106.715,106.715,2000000.0
2008-07-03 20:45:00,106.715,106.715,106.715,106.715,2000000.0
2008-07-03 20:46:00,106.715,106.72,106.715,106.72,20800000.0
2008-07-03 20:49:00,106.72,106.72,106.72,106.72,16800000.0
2008-07-03 20:51:00,106.72,106.72,106.72,106.72,16400000.0
2008-07-03 20:52:00,106.72,106.72,106.72,106.72,7600000.0
2008-07-03 20:53:00,106.72,106.72,106.72,106.72,8000000.0
2008-07-03 20:54:00,106.72,106.73,106.72,106.73,39400000.0
2008-07-03 20:55:00,106.73,106.73,106.73,106.73,3200000.0
2008-07-03 20:57:00,106.73,106.74,106.72,106.73,117700000.0
2008-07-03 20:58:00,106.745,106.75,106.725,106.74,127000000.0
2008-07-03 20:59:00,106.745,106.78,106.73,106.78,343100000.0
2008-07-03 21:00:00,106.78,106.78,106.74,106.75,89400000.0
2008-07-03 21:01:00,106.75,106.75,106.725,106.725,30100000.0
2008-07-03 21:02:00,106.73,106.745,106.72,106.74,154600000.0
2008-07-03 21:03:00,106.74,106.745,106.74,106.745,12600000.0
2008-07-03 21:04:00,106.76,106.77,106.735,106.745,129000000.0
2008-07-03 21:05:00,106.745,106.745,106.73,106.745,87000000.0
2008-07-03 21:06:00,106.745,106.745,106.74,106.74,114400000.0
2008-07-03 21:07:00,106.74,106.745,106.735,106.745,100000000.0
2008-07-03 21:08:00,106.74,106.755,106.74,106.75,174400000.0
2008-07-03 21:09:00,106.75,106.755,106.75,106.755,82100000.0
2008-07-03 21:10:00,106.76,106.76,106.745,106.745,50400000.0
2008-07-03 21:11:00,106.75,106.755,106.75,106.755,8300000.0
2008-07-03 21:12:00,106.755,106.76,106.75,106.76,35600000.0
2008-07-03 21:13:00,106.76,106.77,106.755,106.755,44200000.0
2008-07-03 21:14:00,106.755,106.76,106.755,106.76,43100000.0
2008-07-03 21:15:00,106.76,106.76,106.745,106.755,58100000.0
2008-07-03 21:16:00,106.755,106.76,106.755,106.755,82700000.0
2008-07-03 21:17:00,106.76,106.76,106.75,106.75,20000000.0
2008-07-03 21:18:00,106.75,106.755,106.745,106.75,223900000.0
2008-07-03 21:19:00,106.75,106.755,106.75,106.75,92000000.0
2008-07-03 21:20:00,106.75,106.75,106.75,106.75,36800000.0
2008-07-03 21:21:00,106.75,106.77,106.75,106.765,56200000.0
2008-07-03 21:22:00,106.765,106.765,106.76,106.765,6700000.0
2008-07-03 21:23:00,106.765,106.765,106.765,106.765,1000000.0
2008-07-03 21:24:00,106.765,106.765,106.76,106.765,11100000.0
2008-07-03 21:25:00,106.765,106.765,106.765,106.765,2800000.0
2008-07-03 21:26:00,106.765,106.765,106.745,106.76,46000000.0
2008-07-03 21:27:00,106.76,106.78,106.76,106.76,17600000.0
2008-07-03 21:28:00,106.765,106.77,106.765,106.765,49400000.0
2008-07-03 21:29:00,106.765,106.765,106.76,106.765,61100000.0
2008-07-03 21:30:00,106.76,106.76,106.755,106.755,50200000.0
2008-07-03 21:31:00,106.755,106.775,106.75,106.77,72100000.0
2008-07-03 21:33:00,106.77,106.775,106.75,106.76,149700000.0
2008-07-03 21:34:00,106.77,106.77,106.77,106.77,18100000.0
2008-07-03 21:35:00,106.77,106.77,106.765,106.77,33200000.0
2008-07-03 21:36:00,106.77,106.775,106.765,106.77,56400000.0
2008-07-03 21:37:00,106.77,106.775,106.755,106.76,75000000.0
2008-07-03 21:39:00,106.76,106.76,106.755,106.76,15000000.0
2008-07-03 21:40:00,106.76,106.76,106.75,106.75,39200000.0
2008-07-03 21:41:00,106.75,106.75,106.745,106.745,19500000.0
2008-07-03 21:42:00,106.755,106.755,106.725,106.745,62600000.0
2008-07-03 21:43:00,106.745,106.745,106.71,106.715,183799999.0
2008-07-03 21:44:00,106.715,106.74,106.715,106.73,36700000.0
2008-07-03 21:45:00,106.73,106.73,106.705,106.71,111600000.0
2008-07-03 21:46:00,106.72,106.73,106.71,106.73,68100000.0
2008-07-03 21:47:00,106.71,106.73,106.71,106.715,107800000.0
2008-07-03 21:48:00,106.73,106.75,106.715,106.72,28200000.0
2008-07-03 21:49:00,106.72,106.72,106.715,106.715,10900000.0
2008-07-03 21:51:00,106.715,106.72,106.715,106.72,6500000.0
2008-07-03 21:52:00,106.72,106.725,106.72,106.725,10600000.0
2008-07-03 21:53:00,106.725,106.74,106.725,106.74,34600000.0
2008-07-03 21:54:00,106.735,106.735,106.735,106.735,4200000.0
2008-07-03 21:55:00,106.735,106.74,106.73,106.73,14000000.0
2008-07-03 21:56:00,106.73,106.73,106.73,106.73,14400000.0
2008-07-03 21:57:00,106.73,106.73,106.73,106.73,29100000.0
2008-07-03 21:58:00,106.73,106.745,106.73,106.73,65000000.0
2008-07-03 21:59:00,106.735,106.735,106.73,106.73,34400000.0
2008-07-03 22:00:00,106.735,106.735,106.73,106.735,23000000.0
2008-07-03 22:01:00,106.735,106.735,106.73,106.73,41300000.0
2008-07-03 22:03:00,106.73,106.73,106.72,106.72,66800000.0
2008-07-03 22:04:00,106.73,106.73,106.73,106.73,91200000.0
2008-07-03 22:05:00,106.73,106.74,106.73,106.73,24800000.0
2008-07-03 22:06:00,106.73,106.735,106.73,106.73,40000000.0
2008-07-03 22:07:00,106.73,106.735,106.73,106.73,54700000.0
2008-07-03 22:08:00,106.73,106.73,106.725,106.725,5600000.0
2008-07-03 22:09:00,106.725,106.73,106.725,106.73,10500000.0
2008-07-03 22:10:00,106.73,106.73,106.73,106.73,29600000.0
2008-07-03 22:11:00,106.73,106.73,106.73,106.73,3200000.0
2008-07-03 22:13:00,106.73,106.73,106.725,106.73,11900000.0
2008-07-03 22:14:00,106.73,106.73,106.725,106.73,15800000.0
2008-07-03 22:15:00,106.725,106.73,106.725,106.73,38200000.0
2008-07-03 22:16:00,106.745,106.745,106.745,106.745,20100000.0
2008-07-03 22:17:00,106.75,106.77,106.745,106.77,127000000.0
2008-07-03 22:18:00,106.765,106.765,106.75,106.76,13600000.0
2008-07-03 22:19:00,106.755,106.76,106.755,106.76,7800000.0
2008-07-03 22:20:00,106.76,106.76,106.755,106.755,15400000.0
2008-07-03 22:21:00,106.755,106.765,106.75,106.765,65200000.0
2008-07-03 22:22:00,106.77,106.775,106.76,106.76,52800000.0
2008-07-03 22:23:00,106.765,106.765,106.76,106.765,5600000.0
2008-07-03 22:24:00,106.765,106.775,106.755,106.755,29100000.0
2008-07-03 22:25:00,106.76,106.765,106.75,106.75,149700000.0
2008-07-03 22:26:00,106.75,106.765,106.75,106.755,137800000.0
2008-07-03 22:27:00,106.755,106.755,106.715,106.74,175500000.0
2008-07-03 22:28:00,106.74,106.74,106.72,106.72,19200000.0
2008-07-03 22:29:00,106.735,106.74,106.725,106.73,74800000.0
2008-07-03 22:30:00,106.735,106.735,106.735,106.735,6100000.0
2008-07-03 22:31:00,106.735,106.735,106.735,106.735,5700000.0
2008-07-03 22:32:00,106.735,106.735,106.735,106.735,2800000.0
2008-07-03 22:33:00,106.735,106.75,106.715,106.725,80400000.0
2008-07-03 22:34:00,106.725,106.725,106.725,106.725,5600000.0
2008-07-03 22:35:00,106.725,106.725,106.72,106.72,19300000.0
2008-07-03 22:36:00,106.72,106.72,106.72,106.72,9000000.0
2008-07-03 22:37:00,106.725,106.725,106.725,106.725,10500000.0
2008-07-03 22:38:00,106.725,106.73,106.725,106.73,15200000.0
2008-07-03 22:39:00,106.74,106.75,106.74,106.745,9600000.0
2008-07-03 22:40:00,106.745,106.75,106.745,106.75,15200000.0
2008-07-03 22:41:00,106.75,106.76,106.75,106.76,19400000.0
2008-07-03 22:42:00,106.755,106.755,106.755,106.755,3600000.0
2008-07-03 22:43:00,106.755,106.76,106.755,106.76,7100000.0
2008-07-03 22:44:00,106.755,106.76,106.73,106.73,27600000.0
2008-07-03 22:45:00,106.725,106.735,106.715,106.725,36900000.0
2008-07-03 22:46:00,106.735,106.735,106.73,106.735,43200000.0
2008-07-03 22:47:00,106.735,106.735,106.735,106.735,1300000.0
2008-07-03 22:49:00,106.74,106.745,106.74,106.74,54100000.0
2008-07-03 22:50:00,106.74,106.74,106.735,106.735,34800000.0
2008-07-03 22:51:00,106.735,106.735,106.72,106.72,89100000.0
2008-07-03 22:52:00,106.72,106.73,106.72,106.73,49200000.0
2008-07-03 22:53:00,106.73,106.73,106.73,106.73,5200000.0
2008-07-03 22:54:00,106.73,106.73,106.725,106.725,3900000.0
2008-07-03 22:55:00,106.72,106.72,106.7,106.7,153500000.0
2008-07-03 22:56:00,106.72,106.73,106.71,106.71,81600000.0
2008-07-03 22:57:00,106.71,106.71,106.71,106.71,60800000.0
2008-07-03 22:58:00,106.71,106.71,106.71,106.71,238800000.0
2008-07-03 22:59:00,106.71,106.71,106.705,106.705,22300000.0
2008-07-03 23:00:00,106.705,106.71,106.705,106.71,5800000.0
2008-07-03 23:01:00,106.71,106.73,106.71,106.72,36200000.0
2008-07-03 23:02:00,106.72,106.73,106.72,106.73,2000000.0
2008-07-03 23:03:00,106.73,106.735,106.72,106.73,23900000.0
2008-07-03 23:04:00,106.73,106.73,106.73,106.73,1000000.0
2008-07-03 23:05:00,106.72,106.73,106.715,106.715,33300000.0
2008-07-03 23:06:00,106.715,106.72,106.71,106.72,13200000.0
2008-07-03 23:07:00,106.72,106.72,106.71,106.71,11700000.0
2008-07-03 23:08:00,106.71,106.71,106.7,106.7,8500000.0
2008-07-03 23:09:00,106.7,106.71,106.7,106.71,4700000.0
2008-07-03 23:10:00,106.71,106.72,106.69,106.715,26600000.0
2008-07-03 23:11:00,106.71,106.72,106.71,106.715,9200000.0
2008-07-03 23:12:00,106.72,106.72,106.71,106.72,38800000.0
2008-07-03 23:13:00,106.72,106.72,106.71,106.71,39200000.0
2008-07-03 23:14:00,106.72,106.725,106.715,106.725,70200000.0
2008-07-03 23:15:00,106.725,106.73,106.72,106.73,110300000.0
2008-07-03 23:16:00,106.725,106.73,106.715,106.715,61000001.0
2008-07-03 23:17:00,106.71,106.715,106.71,106.71,12000000.0
2008-07-03 23:18:00,106.715,106.75,106.705,106.74,272900003.0
2008-07-03 23:19:00,106.755,106.76,106.74,106.75,114900000.0
2008-07-03 23:20:00,106.75,106.76,106.75,106.75,301099997.0
2008-07-03 23:21:00,106.75,106.75,106.74,106.74,212200000.0
2008-07-03 23:22:00,106.74,106.745,106.74,106.745,12900000.0
2008-07-03 23:23:00,106.745,106.755,106.745,106.75,112100000.0
2008-07-03 23:24:00,106.745,106.75,106.745,106.75,37900000.0
2008-07-03 23:25:00,106.75,106.76,106.75,106.76,43400000.0
2008-07-03 23:26:00,106.76,106.76,106.75,106.75,100500000.0
2008-07-03 23:27:00,106.755,106.76,106.75,106.75,140300000.0
2008-07-03 23:28:00,106.75,106.75,106.74,106.75,173100000.0
2008-07-03 23:29:00,106.725,106.75,106.725,106.75,34800000.0
2008-07-03 23:30:00,106.75,106.755,106.745,106.755,78500000.0
2008-07-03 23:31:00,106.75,106.755,106.75,106.755,68800000.0
2008-07-03 23:32:00,106.755,106.755,106.71,106.715,304400005.0
2008-07-03 23:33:00,106.71,106.735,106.71,106.735,6900000.0
2008-07-03 23:34:00,106.745,106.745,106.72,106.72,6700000.0
2008-07-03 23:35:00,106.74,106.74,106.74,106.74,15400000.0
2008-07-03 23:36:00,106.74,106.745,106.735,106.745,50199999.0
2008-07-03 23:38:00,106.735,106.775,106.735,106.775,183699999.0
2008-07-03 23:39:00,106.775,106.78,106.77,106.77,32900000.0
2008-07-03 23:40:00,106.76,106.78,106.755,106.78,16000000.0
2008-07-03 23:41:00,106.775,106.775,106.755,106.775,62300000.0
2008-07-03 23:42:00,106.765,106.78,106.765,106.78,24500000.0
2008-07-03 23:43:00,106.785,106.79,106.78,106.785,14700000.0
2008-07-03 23:44:00,106.78,106.785,106.78,106.785,8200000.0
2008-07-03 23:45:00,106.78,106.78,106.78,106.78,5600000.0
2008-07-03 23:46:00,106.78,106.78,106.78,106.78,11200000.0
2008-07-03 23:47:00,106.78,106.78,106.78,106.78,14000000.0
2008-07-03 23:48:00,106.785,106.785,106.785,106.785,1300000.0
2008-07-03 23:50:00,106.77,106.77,106.77,106.77,2800000.0
2008-07-03 23:51:00,106.77,106.785,106.77,106.785,7000000.0
2008-07-03 23:52:00,106.785,106.785,106.78,106.78,9000000.0
2008-07-03 23:55:00,106.78,106.78,106.765,106.77,114000001.0
2008-07-03 23:57:00,106.77,106.78,106.77,106.78,33600000.0
2008-07-03 23:58:00,106.77,106.77,106.77,106.77,13900000.0
2008-07-03 23:59:00,106.77,106.815,106.77,106.81,112300001.0
2008-07-04 00:00:00,106.81,106.81,106.775,106.78,117699999.0
2008-07-04 00:01:00,106.78,106.78,106.765,106.775,117900000.0
2008-07-04 00:02:00,106.77,106.77,106.755,106.755,40900000.0
2008-07-04 00:03:00,106.755,106.78,106.75,106.78,995600009.0
2008-07-04 00:05:00,106.78,106.785,106.775,106.785,13300000.0
2008-07-04 00:06:00,106.77,106.77,106.77,106.77,32300000.0
2008-07-04 00:07:00,106.77,106.77,106.77,106.77,50800000.0
2008-07-04 00:08:00,106.77,106.79,106.77,106.79,12300000.0
2008-07-04 00:09:00,106.79,106.8,106.79,106.8,120399998.0
2008-07-04 00:10:00,106.8,106.805,106.8,106.8,188500001.0
2008-07-04 00:11:00,106.8,106.805,106.8,106.805,44400002.0
2008-07-04 00:12:00,106.8,106.82,106.8,106.82,167000001.0
2008-07-04 00:13:00,106.82,106.82,106.79,106.805,111400001.0
2008-07-04 00:14:00,106.8,106.805,106.8,106.805,99999998.0
2008-07-04 00:15:00,106.81,106.82,106.8,106.8,92099999.0
2008-07-04 00:16:00,106.8,106.8,106.8,106.8,20200001.0
2008-07-04 00:17:00,106.8,106.8,106.8,106.8,40400002.0
2008-07-04 00:18:00,106.8,106.805,106.795,106.805,86400000.0
2008-07-04 00:19:00,106.805,106.81,106.8,106.805,66100000.0
2008-07-04 00:20:00,106.8,106.8,106.8,106.8,50800000.0
2008-07-04 00:21:00,106.805,106.805,106.8,106.8,50800000.0
2008-07-04 00:22:00,106.805,106.805,106.805,106.805,3000000.0
2008-07-04 00:23:00,106.8,106.8,106.8,106.8,13400000.0
2008-07-04 00:24:00,106.8,106.8,106.8,106.8,69400000.0
2008-07-04 00:27:00,106.8,106.8,106.8,106.8,47800000.0
2008-07-04 00:28:00,106.8,106.8,106.79,106.795,61800000.0
2008-07-04 00:29:00,106.8,106.8,106.78,106.78,218500000.0
2008-07-04 00:30:00,106.78,106.78,106.75,106.755,160100002.0
2008-07-04 00:31:00,106.75,106.765,106.75,106.76,351700000.0
2008-07-04 00:32:00,106.765,106.765,106.76,106.76,140900000.0
2008-07-04 00:33:00,106.755,106.76,106.75,106.755,134400000.0
2008-07-04 00:34:00,106.76,106.77,106.75,106.765,119999998.0
2008-07-04 00:35:00,106.76,106.765,106.75,106.76,218599999.0
2008-07-04 00:36:00,106.76,106.76,106.755,106.755,33000000.0
2008-07-04 00:37:00,106.76,106.765,106.755,106.755,85200002.0
2008-07-04 00:38:00,106.75,106.765,106.75,106.755,93599999.0
2008-07-04 00:39:00,106.76,106.76,106.75,106.75,32600000.0
2008-07-04 00:40:00,106.75,106.755,106.75,106.75,45600000.0
2008-07-04 00:41:00,106.75,106.755,106.745,106.745,245099998.0
2008-07-04 00:42:00,106.745,106.76,106.745,106.76,201300000.0
2008-07-04 00:43:00,106.76,106.765,106.76,106.765,48100000.0
2008-07-04 00:44:00,106.76,106.765,106.745,106.765,208300001.0
2008-07-04 00:45:00,106.76,106.765,106.745,106.745,125900000.0
2008-07-04 00:46:00,106.745,106.745,106.735,106.745,89599999.0
2008-07-04 00:47:00,106.745,106.745,106.735,106.74,302100000.0
2008-07-04 00:48:00,106.74,106.74,106.73,106.735,374400001.0
2008-07-04 00:49:00,106.735,106.755,106.73,106.74,124000000.0
2008-07-04 00:50:00,106.74,106.74,106.73,106.74,213800001.0
2008-07-04 00:51:00,106.74,106.74,106.74,106.74,136500000.0
2008-07-04 00:52:00,106.74,106.74,106.735,106.74,146400002.0
2008-07-04 00:53:00,106.745,106.745,106.73,106.745,124400000.0
2008-07-04 00:54:00,106.74,106.75,106.74,106.74,120400002.0
2008-07-04 00:55:00,106.74,106.75,106.74,106.75,28800000.0
2008-07-04 00:56:00,106.75,106.75,106.745,106.745,64500000.0
2008-07-04 00:58:00,106.75,106.75,106.74,106.75,202000001.0
2008-07-04 00:59:00,106.75,106.755,106.74,106.75,184000000.0
2008-07-04 01:00:00,106.75,106.755,106.745,106.75,527000022.0
2008-07-04 01:01:00,106.75,106.755,106.745,106.75,368000011.0
2008-07-04 01:02:00,106.75,106.75,106.725,106.73,277299999.0
2008-07-04 01:03:00,106.73,106.73,106.72,106.72,493100010.0
2008-07-04 01:04:00,106.72,106.73,106.72,106.72,290900008.0
2008-07-04 01:05:00,106.72,106.73,106.72,106.72,444700007.0
2008-07-04 01:06:00,106.72,106.73,106.72,106.72,767599998.0
2008-07-04 01:07:00,106.72,106.72,106.7,106.71,810899998.0
2008-07-04 01:08:00,106.71,106.73,106.7,106.71,709499997.0
2008-07-04 01:09:00,106.71,106.73,106.71,106.73,272599998.0
2008-07-04 01:10:00,106.725,106.735,106.725,106.73,139600000.0
2008-07-04 01:11:00,106.73,106.73,106.73,106.73,7600000.0
2008-07-04 01:12:00,106.73,106.73,106.73,106.73,8200000.0
2008-07-04 01:13:00,106.735,106.735,106.73,106.73,33700000.0
2008-07-04 01:14:00,106.73,106.735,106.72,106.72,301800003.0
2008-07-04 01:15:00,106.72,106.72,106.71,106.71,136800001.0
2008-07-04 01:16:00,106.715,106.715,106.705,106.715,275700004.0
2008-07-04 01:17:00,106.71,106.72,106.69,106.72,177500000.0
2008-07-04 01:18:00,106.73,106.73,106.71,106.715,301300004.0
2008-07-04 01:19:00,106.71,106.73,106.705,106.72,211099999.0
2008-07-04 01:20:00,106.72,106.74,106.715,106.72,836399991.0
2008-07-04 01:21:00,106.72,106.725,106.72,106.72,236399997.0
2008-07-04 01:22:00,106.72,106.73,106.71,106.71,176200000.0
2008-07-04 01:23:00,106.71,106.71,106.7,106.7,238899998.0
2008-07-04 01:24:00,106.7,106.71,106.7,106.71,30900001.0
2008-07-04 01:25:00,106.71,106.74,106.705,106.74,286299999.0
2008-07-04 01:26:00,106.74,106.74,106.735,106.735,57400000.0
2008-07-04 01:27:00,106.735,106.77,106.73,106.74,419999999.0
2008-07-04 01:28:00,106.74,106.74,106.705,106.71,204699998.0
2008-07-04 01:29:00,106.71,106.725,106.71,106.71,278600002.0
2008-07-04 01:30:00,106.71,106.71,106.69,106.69,682800009.0
2008-07-04 01:31:00,106.69,106.71,106.69,106.69,993200009.0
2008-07-04 01:32:00,106.69,106.695,106.69,106.695,967000032.0
2008-07-04 01:33:00,106.7,106.7,106.685,106.685,605300002.0
2008-07-04 01:34:00,106.69,106.69,106.685,106.69,75000000.0
2008-07-04 01:35:00,106.69,106.7,106.68,106.695,299500001.0
2008-07-04 01:36:00,106.695,106.7,106.695,106.695,47900000.0
2008-07-04 01:37:00,106.695,106.695,106.675,106.685,272399996.0
2008-07-04 01:38:00,106.69,106.7,106.685,106.69,532000001.0
2008-07-04 01:39:00,106.69,106.69,106.68,106.69,635800005.0
2008-07-04 01:40:00,106.69,106.69,106.68,106.69,509499998.0
2008-07-04 01:41:00,106.69,106.705,106.69,106.705,490900004.0
2008-07-04 01:42:00,106.7,106.72,106.7,106.72,169700003.0
2008-07-04 01:43:00,106.72,106.73,106.72,106.725,274400002.0
2008-07-04 01:44:00,106.725,106.82,106.725,106.76,698099995.0
2008-07-04 01:45:00,106.76,106.76,106.74,106.74,430500006.0
2008-07-04 01:46:00,106.74,106.74,106.72,106.73,1449800015.0
2008-07-04 01:47:00,106.73,106.73,106.685,106.685,1873200029.0
2008-07-04 01:48:00,106.685,106.705,106.685,106.705,645300012.0
2008-07-04 01:49:00,106.705,106.725,106.7,106.72,417800002.0
2008-07-04 01:50:00,106.72,106.735,106.72,106.725,833399999.0
2008-07-04 01:51:00,106.73,106.73,106.72,106.72,779699999.0
2008-07-04 01:52:00,106.72,106.72,106.7,106.7,1136699989.0
2008-07-04 01:53:00,106.7,106.71,106.7,106.71,355899997.0
2008-07-04 01:54:00,106.71,106.725,106.71,106.71,815499996.0
2008-07-04 01:55:00,106.71,106.715,106.705,106.705,292999998.0
2008-07-04 01:56:00,106.71,106.72,106.7,106.7,388799994.0
2008-07-04 01:57:00,106.7,106.71,106.7,106.71,831599986.0
2008-07-04 01:58:00,106.705,106.715,106.7,106.705,1286099998.0
2008-07-04 01:59:00,106.71,106.71,106.705,106.705,135200001.0
2008-07-04 02:00:00,106.71,106.74,106.71,106.73,526400001.0
2008-07-04 02:01:00,106.73,106.73,106.71,106.72,480400003.0
2008-07-04 02:02:00,106.72,106.73,106.71,106.73,938799992.0
2008-07-04 02:03:00,106.74,106.74,106.715,106.72,519700001.0
2008-07-04 02:04:00,106.72,106.72,106.69,106.695,884000008.0
2008-07-04 02:05:00,106.69,106.715,106.67,106.705,1509199998.0
2008-07-04 02:06:00,106.71,106.71,106.685,106.69,273999998.0
2008-07-04 02:07:00,106.69,106.69,106.68,106.685,228500002.0
2008-07-04 02:08:00,106.69,106.705,106.685,106.7,542599999.0
2008-07-04 02:09:00,106.7,106.7,106.685,106.695,643700005.0
2008-07-04 02:10:00,106.7,106.705,106.7,106.705,311000000.0
2008-07-04 02:11:00,106.705,106.73,106.7,106.72,643600002.0
2008-07-04 02:12:00,106.72,106.735,106.715,106.73,600400002.0
2008-07-04 02:13:00,106.74,106.74,106.73,106.735,1098100008.0
2008-07-04 02:14:00,106.735,106.76,106.735,106.755,754900003.0
2008-07-04 02:15:00,106.75,106.765,106.74,106.765,749799996.0
2008-07-04 02:16:00,106.765,106.77,106.745,106.75,955999998.0
2008-07-04 02:17:00,106.75,106.75,106.74,106.74,1463700000.0
2008-07-04 02:18:00,106.74,106.755,106.74,106.75,925200003.0
2008-07-04 02:19:00,106.75,106.75,106.735,106.735,1736200007.0
2008-07-04 02:20:00,106.735,106.74,106.71,106.73,1196699999.0
2008-07-04 02:21:00,106.73,106.74,106.72,106.72,1181700016.0
2008-07-04 02:22:00,106.72,106.72,106.71,106.72,936500006.0
2008-07-04 02:23:00,106.72,106.73,106.72,106.73,791299997.0
2008-07-04 02:24:00,106.73,106.74,106.73,106.74,1196599998.0
2008-07-04 02:25:00,106.74,106.75,106.74,106.745,878799996.0
2008-07-04 02:26:00,106.745,106.75,106.74,106.75,1043000001.0
2008-07-04 02:27:00,106.75,106.76,106.75,106.76,529500003.0
2008-07-04 02:28:00,106.76,106.76,106.74,106.75,1311800008.0
2008-07-04 02:29:00,106.745,106.75,106.74,106.74,508399999.0
2008-07-04 02:30:00,106.74,106.74,106.74,106.74,721100005.0
2008-07-04 02:31:00,106.74,106.74,106.73,106.74,902300009.0
2008-07-04 02:32:00,106.74,106.745,106.73,106.74,767499998.0
2008-07-04 02:33:00,106.74,106.74,106.74,106.74,510300000.0
2008-07-04 02:34:00,106.74,106.76,106.74,106.76,679899996.0
2008-07-04 02:35:00,106.76,106.76,106.76,106.76,352899998.0
2008-07-04 02:36:00,106.76,106.765,106.75,106.75,546399997.0
2008-07-04 02:37:00,106.75,106.76,106.75,106.75,904299997.0
2008-07-04 02:38:00,106.75,106.75,106.75,106.75,744100007.0
2008-07-04 02:39:00,106.75,106.76,106.73,106.73,784600003.0
2008-07-04 02:40:00,106.73,106.74,106.73,106.73,1067699994.0
2008-07-04 02:41:00,106.73,106.74,106.73,106.735,1356499997.0
2008-07-04 02:42:00,106.735,106.735,106.725,106.725,1635100001.0
2008-07-04 02:43:00,106.73,106.73,106.72,106.72,1109799992.0
2008-07-04 02:44:00,106.72,106.72,106.69,106.71,1246200007.0
2008-07-04 02:45:00,106.71,106.715,106.705,106.705,328300001.0
2008-07-04 02:46:00,106.705,106.705,106.695,106.695,146499996.0
2008-07-04 02:47:00,106.7,106.705,106.685,106.705,1040000002.0
2008-07-04 02:48:00,106.705,106.71,106.7,106.71,569700002.0
2008-07-04 02:49:00,106.71,106.72,106.71,106.71,535999999.0
2008-07-04 02:50:00,106.71,106.72,106.685,106.69,1067400004.0
2008-07-04 02:51:00,106.69,106.69,106.655,106.675,1104400004.0
2008-07-04 02:52:00,106.675,106.685,106.67,106.68,359099995.0
2008-07-04 02:53:00,106.68,106.68,106.67,106.67,834300001.0
2008-07-04 02:54:00,106.67,106.69,106.67,106.68,1933100003.0
2008-07-04 02:55:00,106.67,106.69,106.67,106.68,383100001.0
2008-07-04 02:56:00,106.675,106.71,106.67,106.71,383100001.0
2008-07-04 02:57:00,106.71,106.71,106.7,106.7,1419200022.0
2008-07-04 02:58:00,106.7,106.71,106.685,106.685,809100017.0
2008-07-04 02:59:00,106.685,106.69,106.675,106.675,666100002.0
2008-07-04 03:00:00,106.675,106.68,106.66,106.675,637699999.0
2008-07-04 03:01:00,106.675,106.68,106.67,106.68,164500000.0
2008-07-04 03:02:00,106.68,106.68,106.67,106.67,314899996.0
2008-07-04 03:03:00,106.67,106.67,106.66,106.67,980100006.0
2008-07-04 03:04:00,106.67,106.675,106.665,106.67,221999997.0
2008-07-04 03:05:00,106.67,106.675,106.67,106.67,465400000.0
2008-07-04 03:06:00,106.67,106.675,106.67,106.675,158200000.0
2008-07-04 03:07:00,106.675,106.68,106.67,106.68,267000001.0
2008-07-04 03:08:00,106.675,106.68,106.665,106.665,223499998.0
2008-07-04 03:10:00,106.67,106.67,106.665,106.67,103900002.0
2008-07-04 03:11:00,106.67,106.67,106.665,106.665,467600013.0
2008-07-04 03:12:00,106.66,106.66,106.65,106.655,732499993.0
2008-07-04 03:13:00,106.66,106.66,106.655,106.66,150800005.0
2008-07-04 03:14:00,106.66,106.66,106.64,106.66,597899996.0
2008-07-04 03:15:00,106.66,106.66,106.655,106.66,169900000.0
2008-07-04 03:16:00,106.66,106.66,106.66,106.66,24200001.0
2008-07-04 03:17:00,106.66,106.67,106.66,106.665,160500000.0
2008-07-04 03:18:00,106.665,106.675,106.66,106.675,668700013.0
2008-07-04 03:19:00,106.675,106.675,106.66,106.665,215600004.0
2008-07-04 03:20:00,106.66,106.67,106.66,106.67,205999996.0
2008-07-04 03:21:00,106.68,106.68,106.67,106.67,632600012.0
2008-07-04 03:22:00,106.67,106.675,106.67,106.675,26600000.0
2008-07-04 03:23:00,106.67,106.67,106.67,106.67,168199997.0
2008-07-04 03:24:00,106.67,106.67,106.67,106.67,24200001.0
2008-07-04 03:25:00,106.67,106.675,106.67,106.67,223500004.0
2008-07-04 03:26:00,106.67,106.67,106.66,106.66,303200000.0
2008-07-04 03:27:00,106.66,106.67,106.66,106.67,283700004.0
2008-07-04 03:28:00,106.665,106.67,106.655,106.655,498300007.0
2008-07-04 03:29:00,106.65,106.655,106.65,106.655,643500009.0
2008-07-04 03:30:00,106.66,106.66,106.65,106.65,231900003.0
2008-07-04 03:31:00,106.65,106.655,106.65,106.65,475800011.0
2008-07-04 03:32:00,106.65,106.67,106.64,106.655,582000000.0
2008-07-04 03:33:00,106.655,106.66,106.645,106.65,767400011.0
2008-07-04 03:34:00,106.65,106.65,106.645,106.645,178200000.0
2008-07-04 03:35:00,106.65,106.65,106.645,106.65,401100004.0
2008-07-04 03:36:00,106.65,106.65,106.64,106.65,446799999.0
2008-07-04 03:37:00,106.65,106.65,106.65,106.65,48400002.0
2008-07-04 03:38:00,106.65,106.65,106.645,106.645,112299999.0
2008-07-04 03:39:00,106.645,106.65,106.64,106.64,601400002.0
2008-07-04 03:40:00,106.65,106.65,106.64,106.65,255999997.0
2008-07-04 03:41:00,106.645,106.66,106.64,106.65,668499997.0
2008-07-04 03:42:00,106.65,106.66,106.64,106.64,617899996.0
2008-07-04 03:43:00,106.64,106.65,106.64,106.65,132200003.0
2008-07-04 03:44:00,106.65,106.65,106.64,106.64,437000000.0
2008-07-04 03:45:00,106.64,106.645,106.64,106.64,634299998.0
2008-07-04 03:46:00,106.64,106.64,106.64,106.64,105500001.0
2008-07-04 03:47:00,106.64,106.64,106.62,106.635,818100001.0
2008-07-04 03:48:00,106.635,106.64,106.63,106.63,326199998.0
2008-07-04 03:49:00,106.635,106.64,106.63,106.64,124700000.0
2008-07-04 03:50:00,106.64,106.66,106.64,106.66,352800006.0
2008-07-04 03:51:00,106.67,106.68,106.66,106.675,1049400010.0
2008-07-04 03:52:00,106.675,106.68,106.67,106.67,890300015.0
2008-07-04 03:53:00,106.68,106.68,106.68,106.68,665100026.0
2008-07-04 03:54:00,106.68,106.68,106.68,106.68,189600008.0
2008-07-04 03:55:00,106.68,106.68,106.68,106.68,780300021.0
2008-07-04 03:56:00,106.68,106.68,106.67,106.675,687500020.0
2008-07-04 03:57:00,106.68,106.68,106.675,106.675,753900027.0
2008-07-04 03:58:00,106.68,106.685,106.675,106.685,516700014.0
2008-07-04 03:59:00,106.69,106.69,106.68,106.685,1274500007.0
2008-07-04 04:00:00,106.685,106.69,106.685,106.685,304400002.0
2008-07-04 04:01:00,106.68,106.68,106.665,106.665,1341900031.0
2008-07-04 04:02:00,106.67,106.67,106.66,106.67,985500009.0
2008-07-04 04:03:00,106.67,106.67,106.665,106.67,433900005.0
2008-07-04 04:04:00,106.67,106.67,106.66,106.67,328300001.0
2008-07-04 04:05:00,106.67,106.69,106.67,106.69,1210400027.0
2008-07-04 04:06:00,106.685,106.69,106.68,106.685,444600002.0
2008-07-04 04:07:00,106.69,106.69,106.69,106.69,82900000.0
2008-07-04 04:08:00,106.69,106.69,106.69,106.69,48400002.0
2008-07-04 04:09:00,106.69,106.71,106.69,106.69,1324600021.0
2008-07-04 04:10:00,106.69,106.7,106.66,106.66,1805999994.0
2008-07-04 04:11:00,106.66,106.67,106.65,106.65,432099999.0
2008-07-04 04:12:00,106.65,106.665,106.65,106.655,2023300020.0
2008-07-04 04:13:00,106.655,106.655,106.64,106.645,480499996.0
2008-07-04 04:14:00,106.645,106.65,106.63,106.64,935500006.0
2008-07-04 04:15:00,106.64,106.65,106.64,106.645,658300007.0
2008-07-04 04:16:00,106.65,106.68,106.64,106.66,1303700002.0
2008-07-04 04:17:00,106.66,106.66,106.64,106.645,762400000.0
2008-07-04 04:18:00,106.645,106.65,106.64,106.65,222800005.0
2008-07-04 04:19:00,106.65,106.65,106.64,106.65,455700007.0
2008-07-04 04:20:00,106.65,106.65,106.635,106.64,653900008.0
2008-07-04 04:21:00,106.64,106.64,106.64,106.64,48400002.0
2008-07-04 04:22:00,106.64,106.64,106.61,106.61,1153600010.0
2008-07-04 04:23:00,106.61,106.635,106.61,106.62,1410499998.0
2008-07-04 04:24:00,106.62,106.64,106.62,106.64,875100004.0
2008-07-04 04:25:00,106.635,106.64,106.63,106.64,761699996.0
2008-07-04 04:26:00,106.64,106.64,106.63,106.64,701400003.0
2008-07-04 04:27:00,106.64,106.65,106.64,106.64,503299997.0
2008-07-04 04:28:00,106.64,106.65,106.64,106.65,58800001.0
2008-07-04 04:29:00,106.65,106.66,106.65,106.66,237699998.0
2008-07-04 04:30:00,106.66,106.67,106.66,106.67,654100001.0
2008-07-04 04:31:00,106.67,106.67,106.66,106.67,339299998.0
2008-07-04 04:32:00,106.665,106.665,106.66,106.66,54300000.0
2008-07-04 04:34:00,106.66,106.67,106.66,106.66,577100000.0
2008-07-04 04:35:00,106.66,106.67,106.66,106.67,227100000.0
2008-07-04 04:36:00,106.67,106.67,106.67,106.67,105800000.0
2008-07-04 04:37:00,106.67,106.67,106.67,106.67,26600000.0
2008-07-04 04:38:00,106.67,106.67,106.67,106.67,129899999.0
2008-07-04 04:39:00,106.67,106.67,106.67,106.67,162399997.0
2008-07-04 04:41:00,106.67,106.67,106.67,106.67,80200001.0
2008-07-04 04:42:00,106.68,106.69,106.67,106.68,276700001.0
2008-07-04 04:43:00,106.68,106.69,106.68,106.685,149099997.0
2008-07-04 04:44:00,106.685,106.71,106.68,106.705,1699499997.0
2008-07-04 04:45:00,106.71,106.71,106.7,106.7,888600001.0
2008-07-04 04:46:00,106.7,106.7,106.7,106.7,355900002.0
2008-07-04 04:47:00,106.7,106.71,106.7,106.7,367300006.0
2008-07-04 04:48:00,106.7,106.71,106.69,106.71,771500005.0
2008-07-04 04:49:00,106.705,106.71,106.7,106.71,676000004.0
2008-07-04 04:50:00,106.71,106.72,106.71,106.72,159199994.0
2008-07-04 04:51:00,106.72,106.72,106.715,106.72,992599989.0
2008-07-04 04:52:00,106.72,106.72,106.71,106.71,1404400004.0
2008-07-04 04:53:00,106.71,106.72,106.71,106.72,256000003.0
2008-07-04 04:54:00,106.72,106.72,106.71,106.72,500600005.0
2008-07-04 04:55:00,106.72,106.72,106.71,106.72,981400002.0
2008-07-04 04:56:00,106.72,106.72,106.72,106.72,423300004.0
2008-07-04 04:57:00,106.72,106.73,106.72,106.73,367499999.0
2008-07-04 04:58:00,106.74,106.75,106.715,106.72,1052899994.0
2008-07-04 04:59:00,106.72,106.73,106.715,106.73,1391700006.0
2008-07-04 05:00:00,106.73,106.73,106.72,106.72,878099995.0
2008-07-04 05:01:00,106.72,106.725,106.72,106.72,591200001.0
2008-07-04 05:02:00,106.72,106.72,106.7,106.7,1053600005.0
2008-07-04 05:03:00,106.71,106.71,106.69,106.71,987200001.0
2008-07-04 05:04:00,106.71,106.71,106.7,106.71,491500003.0
2008-07-04 05:05:00,106.705,106.73,106.7,106.73,1291999976.0
2008-07-04 05:06:00,106.73,106.73,106.72,106.72,511399995.0
2008-07-04 05:07:00,106.72,106.72,106.71,106.71,589900003.0
2008-07-04 05:08:00,106.71,106.71,106.69,106.69,961400007.0
2008-07-04 05:09:00,106.69,106.71,106.69,106.71,398699998.0
2008-07-04 05:10:00,106.71,106.72,106.7,106.72,424100004.0
2008-07-04 05:11:00,106.72,106.72,106.71,106.72,385600001.0
2008-07-04 05:12:00,106.715,106.72,106.71,106.71,172700000.0
2008-07-04 05:13:00,106.71,106.71,106.71,106.71,246400006.0
2008-07-04 05:14:00,106.71,106.71,106.71,106.71,862200006.0
2008-07-04 05:15:00,106.71,106.71,106.71,106.71,1766699991.0
2008-07-04 05:16:00,106.71,106.71,106.71,106.71,142200006.0
2008-07-04 05:17:00,106.71,106.715,106.71,106.71,171300003.0
2008-07-04 05:18:00,106.71,106.71,106.71,106.71,19400000.0
2008-07-04 05:19:00,106.71,106.73,106.71,106.73,1133500024.0
2008-07-04 05:20:00,106.73,106.73,106.72,106.72,755100010.0
2008-07-04 05:21:00,106.72,106.72,106.72,106.72,476000012.0
2008-07-04 05:22:00,106.72,106.72,106.72,106.72,379200016.0
2008-07-04 05:23:00,106.72,106.73,106.72,106.73,729400011.0
2008-07-04 05:24:00,106.73,106.73,106.73,106.73,598500001.0
2008-07-04 05:25:00,106.73,106.73,106.725,106.73,447799999.0
2008-07-04 05:26:00,106.73,106.73,106.725,106.73,508100002.0
2008-07-04 05:27:00,106.73,106.74,106.73,106.74,1031100012.0
2008-07-04 05:28:00,106.74,106.74,106.73,106.74,942600006.0
2008-07-04 05:29:00,106.74,106.75,106.735,106.74,989599995.0
2008-07-04 05:30:00,106.74,106.74,106.735,106.74,161700001.0
2008-07-04 05:31:00,106.74,106.74,106.71,106.71,1081199990.0
2008-07-04 05:32:00,106.71,106.72,106.71,106.72,277100000.0
2008-07-04 05:33:00,106.715,106.72,106.69,106.71,1113800007.0
2008-07-04 05:35:00,106.71,106.71,106.71,106.71,61700000.0
2008-07-04 05:36:00,106.71,106.72,106.71,106.72,266799998.0
2008-07-04 05:38:00,106.715,106.715,106.7,106.7,350399998.0
2008-07-04 05:39:00,106.7,106.7,106.7,106.7,100400000.0
2008-07-04 05:40:00,106.7,106.7,106.69,106.69,122500000.0
2008-07-04 05:41:00,106.69,106.7,106.69,106.7,302099999.0
2008-07-04 05:42:00,106.7,106.7,106.7,106.7,3100000.0
2008-07-04 05:43:00,106.69,106.7,106.69,106.69,503699997.0
2008-07-04 05:44:00,106.69,106.69,106.68,106.69,705300002.0
2008-07-04 05:45:00,106.69,106.69,106.685,106.69,473800000.0
2008-07-04 05:46:00,106.69,106.69,106.68,106.69,399600001.0
2008-07-04 05:47:00,106.69,106.69,106.69,106.69,75900000.0
2008-07-04 05:48:00,106.69,106.69,106.69,106.69,39300000.0
2008-07-04 05:49:00,106.69,106.69,106.69,106.69,35400000.0
2008-07-04 05:50:00,106.69,106.69,106.685,106.69,166400001.0
2008-07-04 05:51:00,106.69,106.69,106.69,106.69,37900000.0
2008-07-04 05:52:00,106.69,106.69,106.69,106.69,183799999.0
2008-07-04 05:53:00,106.69,106.69,106.69,106.69,39300000.0
2008-07-04 05:54:00,106.69,106.69,106.69,106.69,16500000.0
2008-07-04 05:55:00,106.69,106.69,106.69,106.69,244399994.0
2008-07-04 05:56:00,106.69,106.7,106.69,106.7,159100000.0
2008-07-04 05:57:00,106.7,106.7,106.7,106.7,116800000.0
2008-07-04 05:58:00,106.7,106.7,106.69,106.7,442500000.0
2008-07-04 05:59:00,106.69,106.7,106.69,106.7,558299998.0
2008-07-04 06:00:00,106.695,106.73,106.69,106.73,816000013.0
2008-07-04 06:01:00,106.73,106.73,106.72,106.73,642600003.0
2008-07-04 06:02:00,106.72,106.75,106.72,106.73,1583500004.0
2008-07-04 06:03:00,106.73,106.73,106.72,106.73,1163699998.0
2008-07-04 06:04:00,106.725,106.73,106.72,106.73,1074800002.0
2008-07-04 06:05:00,106.72,106.74,106.72,106.735,759199990.0
2008-07-04 06:06:00,106.735,106.74,106.73,106.735,221099998.0
2008-07-04 06:07:00,106.735,106.76,106.735,106.75,1597300001.0
2008-07-04 06:08:00,106.75,106.76,106.75,106.76,644199992.0
2008-07-04 06:09:00,106.755,106.77,106.755,106.76,993000022.0
2008-07-04 06:10:00,106.76,106.78,106.76,106.77,1029800001.0
2008-07-04 06:11:00,106.77,106.77,106.76,106.76,965499988.0
2008-07-04 06:12:00,106.76,106.76,106.73,106.73,982900004.0
2008-07-04 06:13:00,106.73,106.73,106.72,106.73,1632099996.0
2008-07-04 06:14:00,106.72,106.72,106.72,106.72,497199998.0
2008-07-04 06:15:00,106.72,106.73,106.72,106.72,356700000.0
2008-07-04 06:16:00,106.72,106.72,106.72,106.72,231900000.0
2008-07-04 06:17:00,106.725,106.73,106.72,106.72,332999998.0
2008-07-04 06:18:00,106.72,106.72,106.72,106.72,239800002.0
2008-07-04 06:19:00,106.72,106.73,106.72,106.73,367599998.0
2008-07-04 06:20:00,106.725,106.73,106.72,106.72,524600000.0
2008-07-04 06:21:00,106.72,106.72,106.72,106.72,120499999.0
2008-07-04 06:22:00,106.72,106.72,106.72,106.72,20100000.0
2008-07-04 06:23:00,106.72,106.72,106.72,106.72,75200000.0
2008-07-04 06:24:00,106.72,106.72,106.72,106.72,433100000.0
2008-07-04 06:25:00,106.72,106.73,106.72,106.73,506000001.0
2008-07-04 06:27:00,106.73,106.73,106.73,106.73,1410000031.0
2008-07-04 06:28:00,106.73,106.73,106.73,106.73,368000000.0
2008-07-04 06:29:00,106.73,106.73,106.73,106.73,677800002.0
2008-07-04 06:30:00,106.73,106.73,106.73,106.73,724100012.0
2008-07-04 06:31:00,106.73,106.73,106.73,106.73,952599996.0
2008-07-04 06:32:00,106.73,106.73,106.73,106.73,937200002.0
2008-07-04 06:33:00,106.73,106.735,106.73,106.735,815499999.0
2008-07-04 06:34:00,106.74,106.74,106.74,106.74,114300000.0
2008-07-04 06:35:00,106.74,106.75,106.74,106.74,669500002.0
2008-07-04 06:36:00,106.735,106.74,106.73,106.74,704300003.0
2008-07-04 06:37:00,106.74,106.74,106.73,106.73,933400013.0
2008-07-04 06:38:00,106.73,106.73,106.73,106.73,735500001.0
2008-07-04 06:39:00,106.73,106.73,106.73,106.73,1236100000.0
2008-07-04 06:40:00,106.73,106.74,106.73,106.74,332599998.0
2008-07-04 06:41:00,106.74,106.74,106.74,106.74,89599997.0
2008-07-04 06:42:00,106.74,106.74,106.74,106.74,16400000.0
2008-07-04 06:43:00,106.74,106.75,106.74,106.75,1191799998.0
2008-07-04 06:44:00,106.75,106.76,106.75,106.76,1207500004.0
2008-07-04 06:45:00,106.76,106.76,106.76,106.76,274500000.0
2008-07-04 06:46:00,106.76,106.76,106.75,106.75,229800000.0
2008-07-04 06:47:00,106.75,106.76,106.75,106.76,1706399994.0
2008-07-04 06:48:00,106.76,106.76,106.755,106.76,857900013.0
2008-07-04 06:49:00,106.76,106.76,106.75,106.75,317800003.0
2008-07-04 06:50:00,106.75,106.76,106.75,106.75,847300011.0
2008-07-04 06:51:00,106.75,106.755,106.75,106.75,511300006.0
2008-07-04 06:52:00,106.75,106.76,106.745,106.75,492700012.0
2008-07-04 06:53:00,106.75,106.76,106.745,106.745,674900005.0
2008-07-04 06:54:00,106.745,106.76,106.745,106.745,838400004.0
2008-07-04 06:55:00,106.755,106.76,106.735,106.74,828800008.0
2008-07-04 06:56:00,106.74,106.74,106.73,106.73,342600006.0
2008-07-04 06:57:00,106.73,106.755,106.73,106.75,529299992.0
2008-07-04 06:58:00,106.75,106.75,106.745,106.75,270499999.0
2008-07-04 06:59:00,106.75,106.76,106.75,106.76,290699997.0
2008-07-04 07:00:00,106.76,106.76,106.75,106.76,1175700000.0
2008-07-04 07:01:00,106.76,106.76,106.76,106.76,1266900029.0
2008-07-04 07:02:00,106.76,106.76,106.755,106.755,299000005.0
2008-07-04 07:03:00,106.755,106.76,106.745,106.76,434899998.0
2008-07-04 07:04:00,106.76,106.76,106.75,106.76,1064200004.0
2008-07-04 07:05:00,106.75,106.76,106.75,106.76,409900001.0
2008-07-04 07:06:00,106.76,106.76,106.745,106.745,438199995.0
2008-07-04 07:07:00,106.75,106.76,106.745,106.76,454899996.0
2008-07-04 07:08:00,106.76,106.76,106.76,106.76,975299987.0
2008-07-04 07:09:00,106.76,106.77,106.76,106.77,242700002.0
2008-07-04 07:10:00,106.76,106.77,106.75,106.75,824499999.0
2008-07-04 07:11:00,106.75,106.76,106.74,106.76,843300003.0
2008-07-04 07:12:00,106.76,106.76,106.75,106.76,322200001.0
2008-07-04 07:13:00,106.76,106.76,106.75,106.75,128600001.0
2008-07-04 07:14:00,106.75,106.75,106.74,106.75,796400000.0
2008-07-04 07:15:00,106.75,106.75,106.74,106.75,248200001.0
2008-07-04 07:16:00,106.75,106.75,106.74,106.74,386100000.0
2008-07-04 07:17:00,106.75,106.75,106.74,106.75,425600004.0
2008-07-04 07:18:00,106.745,106.745,106.73,106.74,701299987.0
2008-07-04 07:19:00,106.74,106.75,106.74,106.74,278700004.0
2008-07-04 07:20:00,106.74,106.74,106.74,106.74,240400006.0
2008-07-04 07:21:00,106.74,106.74,106.74,106.74,295400001.0
2008-07-04 07:22:00,106.75,106.75,106.73,106.735,1198099994.0
2008-07-04 07:23:00,106.74,106.74,106.73,106.73,821300002.0
2008-07-04 07:24:00,106.73,106.735,106.725,106.725,646500005.0
2008-07-04 07:25:00,106.73,106.73,106.71,106.72,702300002.0
2008-07-04 07:26:00,106.72,106.72,106.72,106.72,33800000.0
2008-07-04 07:27:00,106.72,106.72,106.705,106.71,790200000.0
2008-07-04 07:28:00,106.71,106.73,106.71,106.72,502099997.0
2008-07-04 07:29:00,106.72,106.74,106.72,106.74,672400003.0
2008-07-04 07:30:00,106.74,106.74,106.73,106.74,506700000.0
2008-07-04 07:31:00,106.74,106.74,106.73,106.74,868900005.0
2008-07-04 07:32:00,106.735,106.74,106.73,106.73,840900014.0
2008-07-04 07:33:00,106.73,106.73,106.73,106.73,265299999.0
2008-07-04 07:34:00,106.73,106.73,106.73,106.73,78399999.0
2008-07-04 07:35:00,106.73,106.73,106.73,106.73,232300001.0
2008-07-04 07:36:00,106.73,106.73,106.73,106.73,75000000.0
2008-07-04 07:37:00,106.73,106.73,106.72,106.72,285899998.0
2008-07-04 07:38:00,106.72,106.73,106.72,106.73,808999997.0
2008-07-04 07:39:00,106.73,106.74,106.73,106.73,598400006.0
2008-07-04 07:40:00,106.73,106.74,106.73,106.74,969700020.0
2008-07-04 07:41:00,106.74,106.74,106.73,106.74,682100000.0
2008-07-04 07:42:00,106.74,106.75,106.74,106.75,456600001.0
2008-07-04 07:43:00,106.745,106.75,106.74,106.75,185599997.0
2008-07-04 07:44:00,106.745,106.75,106.74,106.75,163000001.0
2008-07-04 07:45:00,106.745,106.745,106.74,106.74,484000000.0
2008-07-04 07:46:00,106.74,106.75,106.74,106.74,464100001.0
2008-07-04 07:47:00,106.74,106.75,106.74,106.75,298899998.0
2008-07-04 07:48:00,106.75,106.75,106.75,106.75,117800001.0
2008-07-04 07:49:00,106.75,106.77,106.75,106.76,1918899995.0
2008-07-04 07:50:00,106.76,106.77,106.76,106.76,978700002.0
2008-07-04 07:51:00,106.76,106.76,106.75,106.75,667399986.0
2008-07-04 07:52:00,106.75,106.77,106.75,106.77,979100000.0
2008-07-04 07:53:00,106.77,106.77,106.76,106.77,460599997.0
2008-07-04 07:54:00,106.77,106.77,106.76,106.765,424400010.0
2008-07-04 07:55:00,106.77,106.77,106.77,106.77,705700009.0
2008-07-04 07:56:00,106.77,106.77,106.76,106.77,989800007.0
2008-07-04 07:57:00,106.765,106.78,106.765,106.775,1062600002.0
2008-07-04 07:58:00,106.78,106.78,106.77,106.77,734100016.0
2008-07-04 07:59:00,106.77,106.78,106.77,106.78,1079400013.0
2008-07-04 08:00:00,106.78,106.79,106.78,106.78,1058600005.0
2008-07-04 08:01:00,106.78,106.795,106.78,106.79,729899997.0
2008-07-04 08:02:00,106.79,106.79,106.775,106.78,1414699996.0
2008-07-04 08:03:00,106.78,106.78,106.765,106.77,1315099994.0
2008-07-04 08:04:00,106.77,106.82,106.77,106.82,1296099996.0
2008-07-04 08:05:00,106.82,106.84,106.81,106.82,1618800006.0
2008-07-04 08:06:00,106.82,106.84,106.82,106.83,1871199994.0
2008-07-04 08:07:00,106.83,106.83,106.82,106.82,1074100009.0
2008-07-04 08:08:00,106.82,106.82,106.81,106.82,1358500002.0
2008-07-04 08:09:00,106.82,106.83,106.82,106.83,270300002.0
2008-07-04 08:10:00,106.83,106.86,106.83,106.85,1692500007.0
2008-07-04 08:11:00,106.85,106.87,106.84,106.84,1857800000.0
2008-07-04 08:12:00,106.84,106.855,106.83,106.85,1011000004.0
2008-07-04 08:13:00,106.85,106.86,106.84,106.86,1012300002.0
2008-07-04 08:14:00,106.855,106.86,106.83,106.835,1526100016.0
2008-07-04 08:15:00,106.84,106.84,106.83,106.84,915299994.0
2008-07-04 08:16:00,106.84,106.85,106.83,106.84,644399999.0
2008-07-04 08:17:00,106.84,106.86,106.84,106.86,1311600004.0
2008-07-04 08:18:00,106.86,106.86,106.845,106.85,836700000.0
2008-07-04 08:19:00,106.86,106.86,106.84,106.84,170300000.0
2008-07-04 08:20:00,106.845,106.855,106.845,106.85,170300000.0
2008-07-04 08:21:00,106.85,106.87,106.85,106.86,217300000.0
2008-07-04 08:22:00,106.86,106.87,106.86,106.865,318199999.0
2008-07-04 08:23:00,106.855,106.855,106.83,106.84,506299999.0
2008-07-04 08:24:00,106.84,106.845,106.83,106.835,327000000.0
2008-07-04 08:25:00,106.83,106.835,106.83,106.835,26300000.0
2008-07-04 08:26:00,106.835,106.845,106.82,106.835,364500000.0
2008-07-04 08:27:00,106.835,106.84,106.835,106.84,114500000.0
2008-07-04 08:28:00,106.84,106.85,106.84,106.85,180250000.0
2008-07-04 08:29:00,106.85,106.88,106.845,106.87,200500000.0
2008-07-04 08:30:00,106.87,106.88,106.855,106.87,541100000.0
2008-07-04 08:31:00,106.87,106.87,106.84,106.84,289699999.0
2008-07-04 08:32:00,106.84,106.85,106.84,106.84,133900000.0
2008-07-04 08:33:00,106.835,106.84,106.83,106.84,193500002.0
2008-07-04 08:34:00,106.84,106.85,106.78,106.805,621800006.0
2008-07-04 08:35:00,106.805,106.81,106.795,106.8,515399999.0
2008-07-04 08:36:00,106.8,106.8,106.765,106.775,548400002.0
2008-07-04 08:37:00,106.775,106.775,106.75,106.76,519199999.0
2008-07-04 08:38:00,106.77,106.79,106.76,106.79,533399999.0
2008-07-04 08:39:00,106.79,106.79,106.775,106.775,382900000.0
2008-07-04 08:40:00,106.775,106.78,106.76,106.76,578700000.0
2008-07-04 08:41:00,106.76,106.77,106.76,106.77,112400000.0
2008-07-04 08:42:00,106.765,106.78,106.765,106.78,226400001.0
2008-07-04 08:43:00,106.77,106.79,106.755,106.78,209099999.0
2008-07-04 08:44:00,106.78,106.785,106.78,106.78,162900000.0
2008-07-04 08:45:00,106.785,106.795,106.775,106.78,303900001.0
2008-07-04 08:46:00,106.785,106.79,106.785,106.785,169600000.0
2008-07-04 08:47:00,106.79,106.8,106.775,106.785,490099998.0
2008-07-04 08:48:00,106.775,106.785,106.755,106.78,378299996.0
2008-07-04 08:49:00,106.78,106.79,106.77,106.77,515400001.0
2008-07-04 08:50:00,106.77,106.795,106.77,106.78,251700000.0
2008-07-04 08:51:00,106.78,106.795,106.775,106.785,301700000.0
2008-07-04 08:52:00,106.785,106.79,106.78,106.785,280800000.0
2008-07-04 08:53:00,106.785,106.8,106.77,106.78,355900000.0
2008-07-04 08:54:00,106.78,106.79,106.78,106.785,265599999.0
2008-07-04 08:55:00,106.78,106.78,106.77,106.78,194999999.0
2008-07-04 08:56:00,106.78,106.785,106.77,106.775,165200001.0
2008-07-04 08:57:00,106.775,106.785,106.765,106.775,117600000.0
2008-07-04 08:58:00,106.765,106.775,106.765,106.765,89500000.0
2008-07-04 08:59:00,106.765,106.81,106.765,106.81,150500001.0
2008-07-04 09:00:00,106.81,106.82,106.78,106.785,576200002.0
2008-07-04 09:01:00,106.785,106.79,106.78,106.78,230500000.0
2008-07-04 09:02:00,106.78,106.79,106.76,106.765,345000001.0
2008-07-04 09:03:00,106.765,106.78,106.765,106.775,162200000.0
2008-07-04 09:04:00,106.775,106.78,106.77,106.77,192000000.0
2008-07-04 09:05:00,106.77,106.77,106.74,106.76,348400001.0
2008-07-04 09:06:00,106.765,106.785,106.755,106.78,248700003.0
2008-07-04 09:07:00,106.785,106.785,106.77,106.77,142100000.0
2008-07-04 09:08:00,106.77,106.77,106.75,106.76,245300002.0
2008-07-04 09:09:00,106.755,106.755,106.735,106.745,215299999.0
2008-07-04 09:10:00,106.745,106.755,106.74,106.755,69000000.0
2008-07-04 09:11:00,106.75,106.76,106.74,106.74,101600000.0
2008-07-04 09:12:00,106.74,106.75,106.74,106.75,196800000.0
2008-07-04 09:13:00,106.75,106.76,106.75,106.755,200400000.0
2008-07-04 09:14:00,106.755,106.76,106.75,106.75,137100000.0
2008-07-04 09:15:00,106.75,106.76,106.74,106.76,147000000.0
2008-07-04 09:16:00,106.755,106.77,106.755,106.765,82400000.0
2008-07-04 09:17:00,106.765,106.775,106.76,106.765,186900000.0
2008-07-04 09:18:00,106.765,106.77,106.76,106.77,70600000.0
2008-07-04 09:19:00,106.775,106.78,106.76,106.77,159400000.0
2008-07-04 09:20:00,106.77,106.79,106.77,106.785,381400000.0
2008-07-04 09:21:00,106.785,106.82,106.78,106.82,194000001.0
2008-07-04 09:22:00,106.82,106.84,106.82,106.83,253500001.0
2008-07-04 09:23:00,106.82,106.845,106.81,106.82,436300000.0
2008-07-04 09:24:00,106.815,106.82,106.795,106.81,364700000.0
2008-07-04 09:25:00,106.81,106.81,106.79,106.81,335500000.0
2008-07-04 09:26:00,106.81,106.83,106.79,106.83,243700000.0
2008-07-04 09:27:00,106.83,106.85,106.815,106.82,639899997.0
2008-07-04 09:28:00,106.82,106.84,106.78,106.79,501600000.0
2008-07-04 09:29:00,106.79,106.82,106.78,106.82,374500000.0
2008-07-04 09:30:00,106.82,106.82,106.8,106.81,137000000.0
2008-07-04 09:31:00,106.81,106.81,106.8,106.8,169900000.0
2008-07-04 09:32:00,106.8,106.805,106.8,106.8,43900000.0
2008-07-04 09:33:00,106.805,106.81,106.765,106.77,326500000.0
2008-07-04 09:34:00,106.765,106.765,106.735,106.74,628000005.0
2008-07-04 09:35:00,106.745,106.755,106.745,106.75,250000000.0
2008-07-04 09:36:00,106.75,106.75,106.73,106.74,224600000.0
2008-07-04 09:37:00,106.74,106.74,106.73,106.735,52400000.0
2008-07-04 09:38:00,106.735,106.75,106.735,106.75,204600000.0
2008-07-04 09:39:00,106.75,106.75,106.75,106.75,7800000.0
2008-07-04 09:40:00,106.75,106.75,106.705,106.725,444500003.0
2008-07-04 09:41:00,106.73,106.74,106.72,106.73,227000000.0
2008-07-04 09:42:00,106.74,106.75,106.73,106.74,205800000.0
2008-07-04 09:43:00,106.75,106.76,106.74,106.75,177800000.0
2008-07-04 09:44:00,106.75,106.77,106.75,106.76,321300000.0
2008-07-04 09:45:00,106.76,106.76,106.73,106.74,357200000.0
2008-07-04 09:46:00,106.735,106.735,106.72,106.73,287400000.0
2008-07-04 09:47:00,106.725,106.73,106.71,106.715,517500000.0
2008-07-04 09:48:00,106.715,106.73,106.715,106.715,445999999.0
2008-07-04 09:49:00,106.725,106.745,106.72,106.745,230600000.0
2008-07-04 09:50:00,106.745,106.75,106.73,106.74,401100000.0
2008-07-04 09:51:00,106.74,106.75,106.74,106.75,131400000.0
2008-07-04 09:52:00,106.75,106.75,106.72,106.74,451300001.0
2008-07-04 09:53:00,106.74,106.76,106.73,106.76,314700000.0
2008-07-04 09:54:00,106.76,106.76,106.75,106.75,257800000.0
2008-07-04 09:55:00,106.75,106.75,106.73,106.73,166900000.0
2008-07-04 09:56:00,106.73,106.73,106.72,106.73,207300000.0
2008-07-04 09:57:00,106.73,106.73,106.72,106.73,340900000.0
2008-07-04 09:58:00,106.73,106.74,106.72,106.72,355699999.0
2008-07-04 09:59:00,106.72,106.73,106.705,106.705,393799996.0
2008-07-04 10:00:00,106.72,106.73,106.715,106.73,438999998.0
2008-07-04 10:01:00,106.73,106.73,106.73,106.73,97400000.0
2008-07-04 10:02:00,106.73,106.73,106.73,106.73,29400000.0
2008-07-04 10:03:00,106.73,106.73,106.73,106.73,52800000.0
2008-07-04 10:04:00,106.73,106.73,106.73,106.73,67200000.0
2008-07-04 10:05:00,106.73,106.73,106.71,106.72,238199999.0
2008-07-04 10:06:00,106.72,106.72,106.72,106.72,41000000.0
2008-07-04 10:07:00,106.72,106.72,106.71,106.72,843399999.0
2008-07-04 10:08:00,106.72,106.73,106.715,106.73,554300000.0
2008-07-04 10:09:00,106.73,106.75,106.725,106.73,634000002.0
2008-07-04 10:10:00,106.73,106.74,106.725,106.74,305600000.0
2008-07-04 10:11:00,106.74,106.75,106.74,106.74,184800000.0
2008-07-04 10:12:00,106.74,106.75,106.725,106.73,448799999.0
2008-07-04 10:13:00,106.73,106.73,106.71,106.73,304900000.0
2008-07-04 10:14:00,106.73,106.75,106.73,106.75,95600000.0
2008-07-04 10:15:00,106.75,106.75,106.73,106.74,282000000.0
2008-07-04 10:16:00,106.74,106.75,106.74,106.74,93800000.0
2008-07-04 10:17:00,106.74,106.74,106.71,106.725,595600001.0
2008-07-04 10:18:00,106.725,106.74,106.725,106.74,397199999.0
2008-07-04 10:19:00,106.74,106.74,106.735,106.735,112199999.0
2008-07-04 10:20:00,106.74,106.74,106.73,106.73,446700000.0
2008-07-04 10:21:00,106.73,106.75,106.73,106.74,352400000.0
2008-07-04 10:22:00,106.745,106.75,106.735,106.74,368100001.0
2008-07-04 10:23:00,106.74,106.75,106.73,106.735,416700000.0
2008-07-04 10:24:00,106.735,106.75,106.73,106.74,407600002.0
2008-07-04 10:25:00,106.74,106.74,106.74,106.74,75000000.0
2008-07-04 10:26:00,106.74,106.74,106.74,106.74,43500000.0
2008-07-04 10:27:00,106.74,106.75,106.74,106.75,348000000.0
2008-07-04 10:28:00,106.755,106.76,106.75,106.75,124500000.0
2008-07-04 10:29:00,106.75,106.75,106.74,106.74,128900000.0
2008-07-04 10:30:00,106.745,106.75,106.74,106.75,175000000.0
2008-07-04 10:31:00,106.75,106.76,106.75,106.76,152400000.0
2008-07-04 10:32:00,106.76,106.77,106.755,106.76,257500000.0
2008-07-04 10:33:00,106.765,106.78,106.76,106.77,352400002.0
2008-07-04 10:34:00,106.77,106.77,106.75,106.75,317900002.0
2008-07-04 10:35:00,106.75,106.76,106.75,106.75,154400000.0
2008-07-04 10:36:00,106.75,106.75,106.74,106.74,152400000.0
2008-07-04 10:37:00,106.74,106.77,106.73,106.76,464200001.0
2008-07-04 10:38:00,106.76,106.77,106.745,106.75,510799999.0
2008-07-04 10:39:00,106.75,106.77,106.75,106.76,293400000.0
2008-07-04 10:40:00,106.76,106.78,106.76,106.78,380800001.0
2008-07-04 10:41:00,106.78,106.79,106.775,106.78,360100000.0
2008-07-04 10:42:00,106.78,106.8,106.775,106.795,471900000.0
2008-07-04 10:43:00,106.795,106.81,106.79,106.8,415400001.0
2008-07-04 10:44:00,106.81,106.81,106.8,106.81,162000001.0
2008-07-04 10:45:00,106.82,106.83,106.8,106.8,319300001.0
2008-07-04 10:46:00,106.81,106.82,106.81,106.82,302099998.0
2008-07-04 10:47:00,106.815,106.82,106.81,106.82,141700000.0
2008-07-04 10:48:00,106.82,106.82,106.805,106.81,157800001.0
2008-07-04 10:49:00,106.81,106.82,106.8,106.81,432500003.0
2008-07-04 10:50:00,106.81,106.81,106.81,106.81,79000001.0
2008-07-04 10:51:00,106.81,106.81,106.79,106.8,169000000.0
2008-07-04 10:52:00,106.8,106.84,106.79,106.8,426099999.0
2008-07-04 10:53:00,106.8,106.82,106.79,106.82,511900001.0
2008-07-04 10:54:00,106.82,106.82,106.81,106.81,404000002.0
2008-07-04 10:55:00,106.82,106.82,106.81,106.82,230800000.0
2008-07-04 10:56:00,106.82,106.82,106.82,106.82,38400000.0
2008-07-04 10:57:00,106.82,106.83,106.82,106.83,230899999.0
2008-07-04 10:58:00,106.83,106.84,106.815,106.82,400799998.0
2008-07-04 10:59:00,106.82,106.83,106.82,106.82,151700000.0
2008-07-04 11:00:00,106.82,106.83,106.82,106.83,141000000.0
2008-07-04 11:01:00,106.83,106.83,106.81,106.82,199600002.0
2008-07-04 11:02:00,106.82,106.82,106.81,106.81,293500007.0
2008-07-04 11:03:00,106.81,106.81,106.8,106.81,281400001.0
2008-07-04 11:04:00,106.805,106.82,106.8,106.82,374800000.0
2008-07-04 11:05:00,106.82,106.82,106.81,106.81,273600000.0
2008-07-04 11:06:00,106.81,106.82,106.81,106.82,210600000.0
2008-07-04 11:07:00,106.82,106.83,106.81,106.81,191800000.0
2008-07-04 11:08:00,106.81,106.82,106.81,106.82,238700000.0
2008-07-04 11:09:00,106.82,106.83,106.815,106.83,151300000.0
2008-07-04 11:10:00,106.83,106.83,106.81,106.81,405700000.0
2008-07-04 11:11:00,106.81,106.82,106.805,106.81,204800000.0
2008-07-04 11:12:00,106.815,106.82,106.78,106.79,372100000.0
2008-07-04 11:13:00,106.79,106.79,106.79,106.79,21000000.0
2008-07-04 11:14:00,106.79,106.8,106.78,106.78,173400000.0
2008-07-04 11:15:00,106.78,106.79,106.775,106.78,115800000.0
2008-07-04 11:16:00,106.78,106.79,106.78,106.78,88200000.0
2008-07-04 11:18:00,106.78,106.79,106.78,106.78,145400000.0
2008-07-04 11:19:00,106.79,106.79,106.78,106.78,111000000.0
2008-07-04 11:20:00,106.78,106.8,106.78,106.78,167700000.0
2008-07-04 11:21:00,106.775,106.78,106.76,106.76,281400000.0
2008-07-04 11:22:00,106.76,106.76,106.725,106.725,508099999.0
2008-07-04 11:23:00,106.72,106.765,106.72,106.76,374000000.0
2008-07-04 11:24:00,106.765,106.775,106.75,106.765,209200000.0
2008-07-04 11:25:00,106.765,106.775,106.76,106.76,136100000.0
2008-07-04 11:26:00,106.76,106.77,106.76,106.76,81000000.0
2008-07-04 11:27:00,106.77,106.77,106.75,106.75,174500000.0
2008-07-04 11:28:00,106.75,106.77,106.75,106.77,245300000.0
2008-07-04 11:29:00,106.77,106.81,106.77,106.8,446300000.0
2008-07-04 11:30:00,106.795,106.795,106.79,106.79,87700000.0
2008-07-04 11:31:00,106.79,106.81,106.78,106.8,293700001.0
2008-07-04 11:32:00,106.8,106.81,106.795,106.8,380599999.0
2008-07-04 11:33:00,106.8,106.83,106.8,106.83,218700000.0
2008-07-04 11:34:00,106.83,106.83,106.815,106.82,102400000.0
2008-07-04 11:35:00,106.82,106.82,106.82,106.82,34700000.0
2008-07-04 11:36:00,106.82,106.82,106.8,106.8,93200000.0
2008-07-04 11:37:00,106.8,106.8,106.78,106.79,188499999.0
2008-07-04 11:38:00,106.785,106.79,106.77,106.77,181099999.0
2008-07-04 11:39:00,106.77,106.77,106.77,106.77,10800000.0
2008-07-04 11:40:00,106.77,106.77,106.76,106.76,93400001.0
2008-07-04 11:41:00,106.76,106.77,106.76,106.76,138900000.0
2008-07-04 11:42:00,106.76,106.765,106.755,106.76,202000000.0
2008-07-04 11:43:00,106.76,106.77,106.725,106.725,661300001.0
2008-07-04 11:44:00,106.725,106.76,106.725,106.75,319500000.0
2008-07-04 11:45:00,106.75,106.75,106.72,106.74,503200001.0
2008-07-04 11:46:00,106.74,106.74,106.71,106.72,512400002.0
2008-07-04 11:47:00,106.72,106.75,106.72,106.74,575799999.0
2008-07-04 11:48:00,106.74,106.74,106.685,106.7,617300002.0
2008-07-04 11:49:00,106.7,106.75,106.7,106.75,425400001.0
2008-07-04 11:50:00,106.745,106.775,106.74,106.775,849100001.0
2008-07-04 11:51:00,106.775,106.78,106.755,106.76,421800000.0
2008-07-04 11:52:00,106.76,106.77,106.75,106.76,388200000.0
2008-07-04 11:53:00,106.765,106.78,106.76,106.78,223200000.0
2008-07-04 11:54:00,106.78,106.78,106.76,106.77,226000000.0
2008-07-04 11:55:00,106.765,106.78,106.76,106.78,318600001.0
2008-07-04 11:56:00,106.775,106.79,106.775,106.78,243500001.0
2008-07-04 11:57:00,106.78,106.78,106.77,106.78,198200001.0
2008-07-04 11:58:00,106.78,106.79,106.78,106.79,125900000.0
2008-07-04 11:59:00,106.79,106.79,106.77,106.77,196500000.0
2008-07-04 12:00:00,106.77,106.83,106.77,106.8,197099999.0
2008-07-04 12:01:00,106.8,106.8,106.77,106.775,324000000.0
2008-07-04 12:02:00,106.775,106.78,106.77,106.78,124400000.0
2008-07-04 12:03:00,106.775,106.78,106.76,106.76,327399999.0
2008-07-04 12:04:00,106.76,106.76,106.71,106.72,632300000.0
2008-07-04 12:05:00,106.72,106.73,106.715,106.715,256900000.0
2008-07-04 12:06:00,106.715,106.75,106.715,106.735,638299998.0
2008-07-04 12:07:00,106.735,106.74,106.725,106.73,372600000.0
2008-07-04 12:08:00,106.73,106.74,106.72,106.72,641000000.0
2008-07-04 12:09:00,106.72,106.73,106.72,106.72,204300000.0
2008-07-04 12:10:00,106.72,106.75,106.72,106.74,559899998.0
2008-07-04 12:11:00,106.74,106.75,106.73,106.73,308100000.0
2008-07-04 12:12:00,106.73,106.73,106.71,106.72,426500000.0
2008-07-04 12:13:00,106.72,106.73,106.7,106.73,276800000.0
2008-07-04 12:14:00,106.73,106.74,106.72,106.73,442000002.0
2008-07-04 12:15:00,106.74,106.74,106.72,106.72,287400002.0
2008-07-04 12:16:00,106.72,106.74,106.72,106.735,355400000.0
2008-07-04 12:17:00,106.735,106.75,106.725,106.73,463099999.0
2008-07-04 12:18:00,106.73,106.74,106.705,106.71,466000000.0
2008-07-04 12:19:00,106.71,106.73,106.705,106.73,388500000.0
2008-07-04 12:20:00,106.73,106.73,106.72,106.73,73800000.0
2008-07-04 12:21:00,106.73,106.73,106.72,106.72,54499999.0
2008-07-04 12:22:00,106.725,106.73,106.725,106.73,5478750.0
2008-07-04 12:23:00,106.73,106.74,106.73,106.74,74693750.0
2008-07-04 12:24:00,106.745,106.755,106.725,106.73,342699997.0
2008-07-04 12:25:00,106.73,106.74,106.73,106.74,86300000.0
2008-07-04 12:27:00,106.74,106.745,106.74,106.745,25400000.0
2008-07-04 12:28:00,106.745,106.75,106.745,106.75,22600000.0
2008-07-04 12:29:00,106.75,106.75,106.75,106.75,7500000.0
2008-07-04 12:30:00,106.75,106.75,106.75,106.75,22500000.0
2008-07-04 12:31:00,106.75,106.75,106.74,106.74,102300000.0
2008-07-04 12:32:00,106.74,106.745,106.74,106.745,23200000.0
2008-07-04 12:33:00,106.75,106.75,106.74,106.74,45400000.0
2008-07-04 12:34:00,106.74,106.75,106.74,106.74,208199999.0
2008-07-04 12:35:00,106.74,106.76,106.74,106.755,198300000.0
2008-07-04 12:36:00,106.75,106.76,106.74,106.75,160800000.0
2008-07-04 12:37:00,106.745,106.755,106.73,106.73,348900000.0
2008-07-04 12:38:00,106.73,106.75,106.725,106.725,211000000.0
2008-07-04 12:39:00,106.725,106.76,106.72,106.755,183300000.0
2008-07-04 12:40:00,106.76,106.76,106.75,106.75,148600000.0
2008-07-04 12:41:00,106.75,106.76,106.735,106.755,193500001.0
2008-07-04 12:42:00,106.76,106.785,106.755,106.76,289199999.0
2008-07-04 12:43:00,106.76,106.76,106.75,106.75,44900000.0
2008-07-04 12:44:00,106.755,106.76,106.75,106.755,104500000.0
2008-07-04 12:45:00,106.755,106.755,106.72,106.725,275900000.0
2008-07-04 12:46:00,106.725,106.735,106.72,106.735,214200000.0
2008-07-04 12:47:00,106.735,106.74,106.73,106.74,78400000.0
2008-07-04 12:48:00,106.735,106.735,106.73,106.735,160400000.0
2008-07-04 12:49:00,106.735,106.74,106.73,106.735,100800000.0
2008-07-04 12:50:00,106.735,106.75,106.73,106.75,188700000.0
2008-07-04 12:51:00,106.75,106.75,106.74,106.745,249600000.0
2008-07-04 12:52:00,106.75,106.76,106.74,106.76,126000000.0
2008-07-04 12:53:00,106.76,106.76,106.75,106.755,67400000.0
2008-07-04 12:54:00,106.75,106.75,106.72,106.735,284600000.0
2008-07-04 12:55:00,106.73,106.74,106.73,106.73,296400000.0
2008-07-04 12:56:00,106.735,106.735,106.72,106.735,163800000.0
2008-07-04 12:57:00,106.73,106.73,106.72,106.725,169800000.0
2008-07-04 12:58:00,106.725,106.73,106.7,106.715,215400000.0
2008-07-04 12:59:00,106.715,106.76,106.71,106.74,410900001.0
2008-07-04 13:00:00,106.75,106.79,106.745,106.77,430200000.0
2008-07-04 13:01:00,106.77,106.81,106.765,106.77,864100002.0
2008-07-04 13:02:00,106.78,106.78,106.73,106.73,513400001.0
2008-07-04 13:03:00,106.73,106.75,106.73,106.745,77700000.0
2008-07-04 13:04:00,106.745,106.745,106.735,106.735,91600001.0
2008-07-04 13:05:00,106.735,106.75,106.725,106.745,332000002.0
2008-07-04 13:06:00,106.74,106.755,106.735,106.745,170300000.0
2008-07-04 13:07:00,106.745,106.75,106.745,106.745,14400000.0
2008-07-04 13:08:00,106.745,106.75,106.725,106.725,188100000.0
2008-07-04 13:09:00,106.725,106.725,106.7,106.71,215400001.0
2008-07-04 13:10:00,106.71,106.715,106.69,106.705,278299997.0
2008-07-04 13:11:00,106.705,106.705,106.7,106.7,50400000.0
2008-07-04 13:12:00,106.695,106.7,106.67,106.69,286500000.0
2008-07-04 13:13:00,106.69,106.7,106.675,106.685,179600000.0
2008-07-04 13:14:00,106.68,106.705,106.68,106.69,112400000.0
2008-07-04 13:15:00,106.69,106.705,106.69,106.7,48800000.0
2008-07-04 13:16:00,106.7,106.705,106.69,106.695,44300000.0
2008-07-04 13:17:00,106.695,106.7,106.69,106.695,60200000.0
2008-07-04 13:18:00,106.7,106.75,106.7,106.74,278100000.0
2008-07-04 13:19:00,106.75,106.79,106.74,106.78,396300000.0
2008-07-04 13:20:00,106.775,106.785,106.725,106.76,885800003.0
2008-07-04 13:21:00,106.76,106.8,106.745,106.75,932499998.0
2008-07-04 13:22:00,106.75,106.755,106.71,106.73,598900002.0
2008-07-04 13:23:00,106.73,106.755,106.715,106.72,505300000.0
2008-07-04 13:24:00,106.725,106.74,106.71,106.73,196600000.0
2008-07-04 13:25:00,106.73,106.73,106.72,106.72,246400000.0
2008-07-04 13:26:00,106.71,106.73,106.71,106.72,286900001.0
2008-07-04 13:27:00,106.72,106.725,106.71,106.715,306300000.0
2008-07-04 13:28:00,106.715,106.725,106.71,106.71,150200000.0
2008-07-04 13:29:00,106.715,106.72,106.71,106.72,118400000.0
2008-07-04 13:30:00,106.72,106.73,106.705,106.725,204700000.0
2008-07-04 13:31:00,106.73,106.73,106.725,106.73,41600000.0
2008-07-04 13:32:00,106.725,106.73,106.725,106.73,36700000.0
2008-07-04 13:33:00,106.73,106.73,106.725,106.725,28600000.0
2008-07-04 13:34:00,106.73,106.73,106.725,106.725,14000000.0
2008-07-04 13:35:00,106.725,106.73,106.715,106.715,98499999.0
2008-07-04 13:36:00,106.715,106.725,106.715,106.72,90300000.0
2008-07-04 13:37:00,106.725,106.725,106.72,106.72,78700000.0
2008-07-04 13:38:00,106.725,106.73,106.725,106.73,26700000.0
2008-07-04 13:39:00,106.725,106.73,106.72,106.72,66000000.0
2008-07-04 13:40:00,106.72,106.72,106.71,106.71,113500000.0
2008-07-04 13:41:00,106.71,106.72,106.71,106.71,134900000.0
2008-07-04 13:42:00,106.72,106.72,106.7,106.7,151000000.0
2008-07-04 13:43:00,106.7,106.7,106.7,106.7,21100000.0
2008-07-04 13:44:00,106.7,106.7,106.69,106.69,35600000.0
2008-07-04 13:45:00,106.695,106.705,106.69,106.705,70800000.0
2008-07-04 13:46:00,106.705,106.71,106.685,106.69,141500000.0
2008-07-04 13:47:00,106.69,106.7,106.69,106.69,119200000.0
2008-07-04 13:48:00,106.69,106.7,106.685,106.685,77200000.0
2008-07-04 13:49:00,106.69,106.69,106.685,106.69,46900000.0
2008-07-04 13:50:00,106.69,106.69,106.68,106.68,109400000.0
2008-07-04 13:51:00,106.68,106.69,106.67,106.685,105800000.0
2008-07-04 13:52:00,106.69,106.69,106.665,106.675,82000000.0
2008-07-04 13:53:00,106.675,106.68,106.66,106.66,188700000.0
2008-07-04 13:54:00,106.665,106.675,106.66,106.67,127500000.0
2008-07-04 13:55:00,106.68,106.695,106.67,106.69,66700000.0
2008-07-04 13:56:00,106.695,106.72,106.69,106.71,124700000.0
2008-07-04 13:57:00,106.71,106.73,106.71,106.73,187100000.0
2008-07-04 13:58:00,106.73,106.74,106.725,106.73,85600000.0
2008-07-04 13:59:00,106.74,106.755,106.73,106.74,425500004.0
2008-07-04 14:00:00,106.74,106.75,106.725,106.73,398199998.0
2008-07-04 14:01:00,106.735,106.74,106.73,106.73,99900000.0
2008-07-04 14:02:00,106.73,106.745,106.7,106.7,362700001.0
2008-07-04 14:03:00,106.71,106.725,106.7,106.72,116300000.0
2008-07-04 14:04:00,106.72,106.72,106.715,106.72,101700000.0
2008-07-04 14:05:00,106.72,106.72,106.71,106.71,163400000.0
2008-07-04 14:06:00,106.71,106.71,106.705,106.71,99700000.0
2008-07-04 14:08:00,106.71,106.72,106.71,106.72,69400000.0
2008-07-04 14:09:00,106.715,106.72,106.705,106.71,283000001.0
2008-07-04 14:10:00,106.72,106.72,106.715,106.715,20600000.0
2008-07-04 14:11:00,106.715,106.715,106.71,106.71,31800000.0
2008-07-04 14:12:00,106.715,106.73,106.715,106.72,61600000.0
2008-07-04 14:13:00,106.73,106.745,106.72,106.73,167700000.0
2008-07-04 14:14:00,106.73,106.76,106.725,106.76,246300002.0
2008-07-04 14:15:00,106.755,106.76,106.705,106.715,434300002.0
2008-07-04 14:16:00,106.715,106.715,106.7,106.71,159000001.0
2008-07-04 14:17:00,106.71,106.71,106.7,106.7,130600000.0
2008-07-04 14:18:00,106.7,106.7,106.695,106.7,126400000.0
2008-07-04 14:19:00,106.7,106.71,106.7,106.7,362900000.0
2008-07-04 14:20:00,106.7,106.73,106.7,106.71,209800000.0
2008-07-04 14:21:00,106.71,106.72,106.705,106.705,67200000.0
2008-07-04 14:22:00,106.705,106.705,106.685,106.695,162600000.0
2008-07-04 14:23:00,106.69,106.705,106.69,106.7,182200000.0
2008-07-04 14:24:00,106.7,106.71,106.7,106.7,320300000.0
2008-07-04 14:25:00,106.7,106.7,106.66,106.675,556000002.0
2008-07-04 14:26:00,106.675,106.68,106.66,106.665,254500000.0
2008-07-04 14:27:00,106.66,106.675,106.655,106.665,410700000.0
2008-07-04 14:28:00,106.665,106.68,106.66,106.66,296000000.0
2008-07-04 14:29:00,106.67,106.67,106.65,106.67,136700001.0
2008-07-04 14:30:00,106.67,106.68,106.665,106.67,369500000.0
2008-07-04 14:31:00,106.67,106.68,106.665,106.68,327900000.0
2008-07-04 14:32:00,106.68,106.68,106.665,106.67,484499999.0
2008-07-04 14:33:00,106.665,106.68,106.66,106.66,505000001.0
2008-07-04 14:34:00,106.665,106.67,106.65,106.65,281700000.0
2008-07-04 14:35:00,106.66,106.68,106.655,106.68,275800000.0
2008-07-04 14:36:00,106.68,106.69,106.66,106.66,343799999.0
2008-07-04 14:37:00,106.67,106.68,106.655,106.67,143100000.0
2008-07-04 14:38:00,106.67,106.69,106.665,106.675,230500000.0
2008-07-04 14:39:00,106.675,106.675,106.65,106.66,437500004.0
2008-07-04 14:40:00,106.66,106.66,106.655,106.655,102900001.0
2008-07-04 14:41:00,106.66,106.665,106.66,106.665,77700000.0
2008-07-04 14:42:00,106.66,106.665,106.66,106.66,100000000.0
2008-07-04 14:43:00,106.66,106.67,106.65,106.66,296800000.0
2008-07-04 14:44:00,106.66,106.66,106.65,106.65,102100000.0
2008-07-04 14:45:00,106.65,106.68,106.64,106.66,422800002.0
2008-07-04 14:46:00,106.66,106.67,106.65,106.66,272400000.0
2008-07-04 14:47:00,106.66,106.67,106.645,106.66,489000001.0
2008-07-04 14:48:00,106.66,106.67,106.66,106.67,142600000.0
2008-07-04 14:49:00,106.67,106.67,106.66,106.665,44800000.0
2008-07-04 14:50:00,106.67,106.67,106.66,106.67,80100000.0
2008-07-04 14:51:00,106.67,106.69,106.67,106.69,191600000.0
2008-07-04 14:52:00,106.69,106.69,106.68,106.69,211800000.0
2008-07-04 14:53:00,106.69,106.69,106.68,106.68,81700000.0
2008-07-04 14:54:00,106.68,106.69,106.68,106.68,125600000.0
2008-07-04 14:55:00,106.68,106.69,106.68,106.685,199300000.0
2008-07-04 14:56:00,106.685,106.69,106.68,106.68,115600000.0
2008-07-04 14:57:00,106.685,106.69,106.68,106.685,18500000.0
2008-07-04 14:58:00,106.685,106.685,106.68,106.685,93000000.0
2008-07-04 14:59:00,106.68,106.685,106.68,106.68,20000000.0
2008-07-04 15:00:00,106.68,106.68,106.67,106.67,134899998.0
2008-07-04 15:01:00,106.675,106.68,106.67,106.67,179500000.0
2008-07-04 15:02:00,106.675,106.68,106.67,106.68,86200000.0
2008-07-04 15:03:00,106.68,106.69,106.67,106.67,179700000.0
2008-07-04 15:04:00,106.675,106.68,106.665,106.67,354600000.0
2008-07-04 15:05:00,106.67,106.68,106.66,106.665,182900000.0
2008-07-04 15:06:00,106.665,106.67,106.66,106.665,180400000.0
2008-07-04 15:07:00,106.665,106.67,106.65,106.65,240600001.0
2008-07-04 15:08:00,106.655,106.655,106.645,106.65,203400000.0
2008-07-04 15:09:00,106.65,106.665,106.65,106.65,197800001.0
2008-07-04 15:10:00,106.655,106.67,106.655,106.665,244100000.0
2008-07-04 15:11:00,106.665,106.67,106.665,106.665,49900000.0
2008-07-04 15:12:00,106.66,106.67,106.66,106.66,25600000.0
2008-07-04 15:13:00,106.665,106.67,106.665,106.67,87500000.0
2008-07-04 15:14:00,106.67,106.68,106.67,106.675,63900000.0
2008-07-04 15:15:00,106.67,106.68,106.67,106.68,360900000.0
2008-07-04 15:16:00,106.68,106.685,106.68,106.68,37000000.0
2008-07-04 15:17:00,106.68,106.68,106.66,106.67,248100000.0
2008-07-04 15:18:00,106.67,106.67,106.65,106.66,138299998.0
2008-07-04 15:19:00,106.67,106.67,106.66,106.66,7200000.0
2008-07-04 15:20:00,106.67,106.67,106.66,106.66,85500000.0
2008-07-04 15:21:00,106.665,106.68,106.66,106.68,117600000.0
2008-07-04 15:22:00,106.675,106.69,106.67,106.69,278500000.0
2008-07-04 15:23:00,106.685,106.69,106.68,106.69,111000000.0
2008-07-04 15:24:00,106.69,106.69,106.69,106.69,11000000.0
2008-07-04 15:25:00,106.69,106.69,106.68,106.69,114900000.0
2008-07-04 15:26:00,106.69,106.69,106.68,106.68,354800000.0
2008-07-04 15:27:00,106.68,106.68,106.66,106.66,255500000.0
2008-07-04 15:28:00,106.66,106.67,106.655,106.66,153600000.0
2008-07-04 15:29:00,106.66,106.67,106.65,106.67,261600000.0
2008-07-04 15:30:00,106.67,106.68,106.66,106.68,197300000.0
2008-07-04 15:31:00,106.68,106.68,106.67,106.67,52100000.0
2008-07-04 15:32:00,106.675,106.68,106.65,106.66,207900000.0
2008-07-04 15:33:00,106.655,106.66,106.65,106.66,316500001.0
2008-07-04 15:34:00,106.66,106.66,106.655,106.66,118000001.0
2008-07-04 15:35:00,106.66,106.66,106.65,106.65,101700000.0
2008-07-04 15:36:00,106.65,106.65,106.64,106.64,214699999.0
2008-07-04 15:37:00,106.64,106.65,106.63,106.645,148000000.0
2008-07-04 15:38:00,106.645,106.66,106.64,106.66,55700000.0
2008-07-04 15:39:00,106.66,106.68,106.66,106.665,21200000.0
2008-07-04 15:40:00,106.665,106.675,106.66,106.675,103100000.0
2008-07-04 15:41:00,106.67,106.685,106.67,106.68,204900000.0
2008-07-04 15:42:00,106.69,106.69,106.67,106.67,176899999.0
2008-07-04 15:43:00,106.67,106.675,106.67,106.67,89900000.0
2008-07-04 15:44:00,106.67,106.67,106.665,106.67,62300000.0
2008-07-04 15:45:00,106.67,106.68,106.66,106.67,167000000.0
2008-07-04 15:46:00,106.67,106.68,106.67,106.68,52300000.0
2008-07-04 15:47:00,106.68,106.68,106.67,106.68,83400000.0
2008-07-04 15:48:00,106.68,106.68,106.68,106.68,15500000.0
2008-07-04 15:50:00,106.68,106.68,106.67,106.67,105000000.0
2008-07-04 15:51:00,106.67,106.67,106.67,106.67,88200000.0
2008-07-04 15:52:00,106.67,106.69,106.67,106.67,106400000.0
2008-07-04 15:53:00,106.67,106.67,106.65,106.66,155500000.0
2008-07-04 15:54:00,106.66,106.68,106.66,106.67,270900000.0
2008-07-04 15:55:00,106.67,106.67,106.66,106.66,112500000.0
2008-07-04 15:56:00,106.66,106.66,106.64,106.64,144499999.0
2008-07-04 15:57:00,106.64,106.64,106.62,106.625,437900002.0
2008-07-04 15:58:00,106.625,106.63,106.615,106.615,234799999.0
2008-07-04 15:59:00,106.615,106.63,106.6,106.61,302600000.0
2008-07-04 16:00:00,106.61,106.635,106.61,106.625,274900000.0
2008-07-04 16:01:00,106.63,106.655,106.625,106.64,146300000.0
2008-07-04 16:02:00,106.63,106.645,106.63,106.63,285000000.0
2008-07-04 16:03:00,106.63,106.63,106.6,106.6,181800000.0
2008-07-04 16:04:00,106.6,106.62,106.6,106.61,351900001.0
2008-07-04 16:05:00,106.61,106.63,106.61,106.63,72499999.0
2008-07-04 16:06:00,106.63,106.645,106.63,106.64,57300000.0
2008-07-04 16:07:00,106.64,106.64,106.63,106.635,36400000.0
2008-07-04 16:08:00,106.635,106.645,106.63,106.64,92500000.0
2008-07-04 16:09:00,106.645,106.65,106.63,106.63,161500000.0
2008-07-04 16:10:00,106.63,106.63,106.62,106.63,188800000.0
2008-07-04 16:11:00,106.63,106.64,106.625,106.63,142200000.0
2008-07-04 16:12:00,106.63,106.63,106.63,106.63,40800000.0
2008-07-04 16:13:00,106.63,106.64,106.63,106.64,247300000.0
2008-07-04 16:14:00,106.64,106.64,106.63,106.635,46200000.0
2008-07-04 16:15:00,106.63,106.635,106.62,106.63,429899999.0
2008-07-04 16:16:00,106.63,106.65,106.625,106.635,141199999.0
2008-07-04 16:17:00,106.635,106.645,106.635,106.64,68000000.0
2008-07-04 16:18:00,106.65,106.655,106.63,106.635,150000000.0
2008-07-04 16:19:00,106.63,106.65,106.63,106.64,112999999.0
2008-07-04 16:20:00,106.64,106.64,106.64,106.64,19400000.0
2008-07-04 16:21:00,106.64,106.64,106.64,106.64,18700000.0
2008-07-04 16:22:00,106.64,106.65,106.625,106.63,340300000.0
2008-07-04 16:23:00,106.63,106.63,106.62,106.63,160100001.0
2008-07-04 16:24:00,106.63,106.63,106.62,106.63,75900000.0
2008-07-04 16:25:00,106.63,106.63,106.62,106.625,88400000.0
2008-07-04 16:26:00,106.62,106.63,106.62,106.62,176799999.0
2008-07-04 16:27:00,106.625,106.645,106.625,106.635,186300003.0
2008-07-04 16:28:00,106.64,106.64,106.63,106.63,114400000.0
2008-07-04 16:29:00,106.63,106.64,106.63,106.64,201000000.0
2008-07-04 16:30:00,106.64,106.64,106.64,106.64,8600000.0
2008-07-04 16:31:00,106.645,106.65,106.64,106.65,74400000.0
2008-07-04 16:32:00,106.65,106.65,106.65,106.65,6700000.0
2008-07-04 16:33:00,106.65,106.65,106.65,106.65,47000000.0
2008-07-04 16:34:00,106.65,106.66,106.64,106.64,139500000.0
2008-07-04 16:35:00,106.635,106.635,106.625,106.63,183700000.0
2008-07-04 16:36:00,106.63,106.64,106.63,106.63,90000000.0
2008-07-04 16:37:00,106.63,106.63,106.62,106.62,272000000.0
2008-07-04 16:38:00,106.625,106.625,106.62,106.62,161300000.0
2008-07-04 16:39:00,106.62,106.62,106.62,106.62,64800000.0
2008-07-04 16:40:00,106.62,106.625,106.62,106.62,67000000.0
2008-07-04 16:41:00,106.62,106.63,106.62,106.625,68800000.0
2008-07-04 16:42:00,106.625,106.63,106.625,106.625,167600000.0
2008-07-04 16:43:00,106.63,106.63,106.62,106.625,27000000.0
2008-07-04 16:44:00,106.63,106.64,106.625,106.625,230900000.0
2008-07-04 16:45:00,106.625,106.63,106.625,106.63,17900000.0
2008-07-04 16:46:00,106.625,106.645,106.625,106.635,280300000.0
2008-07-04 16:47:00,106.635,106.645,106.63,106.635,111900000.0
2008-07-04 16:48:00,106.635,106.67,106.635,106.66,423099999.0
2008-07-04 16:49:00,106.66,106.67,106.655,106.67,394000000.0
2008-07-04 16:50:00,106.67,106.695,106.67,106.685,364000000.0
2008-07-04 16:51:00,106.685,106.71,106.685,106.705,153700000.0
2008-07-04 16:52:00,106.705,106.71,106.66,106.67,267600000.0
2008-07-04 16:53:00,106.67,106.69,106.67,106.69,193600000.0
2008-07-04 16:54:00,106.685,106.705,106.675,106.675,553200000.0
2008-07-04 16:55:00,106.685,106.685,106.67,106.67,261799999.0
2008-07-04 16:56:00,106.67,106.69,106.67,106.68,167200000.0
2008-07-04 16:57:00,106.68,106.705,106.675,106.695,238000000.0
2008-07-04 16:58:00,106.695,106.72,106.69,106.7,202900000.0
2008-07-04 16:59:00,106.7,106.72,106.655,106.72,548299999.0
2008-07-04 17:00:00,106.72,106.735,106.7,106.705,414200000.0
2008-07-04 17:01:00,106.705,106.745,106.705,106.735,297000000.0
2008-07-04 17:02:00,106.735,106.755,106.725,106.745,417800000.0
2008-07-04 17:03:00,106.75,106.755,106.735,106.74,152700000.0
2008-07-04 17:04:00,106.74,106.74,106.715,106.715,217000000.0
2008-07-04 17:05:00,106.72,106.725,106.705,106.715,262000000.0
2008-07-04 17:06:00,106.715,106.725,106.71,106.72,182100000.0
2008-07-04 17:07:00,106.72,106.73,106.71,106.71,101900000.0
2008-07-04 17:08:00,106.705,106.73,106.705,106.715,215200000.0
2008-07-04 17:09:00,106.715,106.715,106.715,106.715,13300000.0
2008-07-04 17:10:00,106.715,106.715,106.715,106.715,26300000.0
2008-07-04 17:11:00,106.715,106.715,106.715,106.715,35300000.0
2008-07-04 17:12:00,106.715,106.715,106.715,106.715,48900000.0
2008-07-04 17:13:00,106.715,106.715,106.715,106.715,13100000.0
2008-07-04 17:14:00,106.715,106.72,106.71,106.72,66999999.0
2008-07-04 17:15:00,106.715,106.72,106.715,106.715,65300000.0
2008-07-04 17:16:00,106.715,106.72,106.715,106.72,61500000.0
2008-07-04 17:17:00,106.72,106.72,106.72,106.72,22600000.0
2008-07-04 17:18:00,106.72,106.72,106.72,106.72,145800000.0
2008-07-04 17:19:00,106.72,106.73,106.72,106.72,179800000.0
2008-07-04 17:20:00,106.72,106.73,106.71,106.72,216599999.0
2008-07-04 17:21:00,106.72,106.72,106.71,106.71,54900000.0
2008-07-04 17:22:00,106.715,106.73,106.7,106.71,299300000.0
2008-07-04 17:23:00,106.71,106.72,106.71,106.72,278100000.0
2008-07-04 17:24:00,106.72,106.72,106.71,106.715,56400000.0
2008-07-04 17:25:00,106.715,106.72,106.7,106.71,136900000.0
2008-07-04 17:26:00,106.71,106.72,106.71,106.71,25900000.0
2008-07-04 17:27:00,106.72,106.74,106.715,106.73,323600000.0
2008-07-04 17:28:00,106.73,106.73,106.72,106.72,93800000.0
2008-07-04 17:29:00,106.72,106.73,106.72,106.72,182800000.0
2008-07-04 17:30:00,106.72,106.73,106.72,106.72,156500000.0
2008-07-04 17:31:00,106.725,106.74,106.72,106.74,227500000.0
2008-07-04 17:32:00,106.74,106.74,106.74,106.74,16400000.0
2008-07-04 17:33:00,106.74,106.74,106.735,106.74,42200000.0
2008-07-04 17:34:00,106.74,106.74,106.73,106.73,262200000.0
2008-07-04 17:35:00,106.73,106.73,106.73,106.73,23300000.0
2008-07-04 17:36:00,106.73,106.74,106.73,106.73,52100000.0
2008-07-04 17:37:00,106.73,106.745,106.73,106.74,166300000.0
2008-07-04 17:38:00,106.74,106.74,106.73,106.74,62600000.0
2008-07-04 17:39:00,106.74,106.75,106.74,106.74,60600000.0
2008-07-04 17:40:00,106.74,106.76,106.74,106.75,90300000.0
2008-07-04 17:41:00,106.75,106.75,106.74,106.75,51200000.0
2008-07-04 17:42:00,106.75,106.75,106.74,106.74,91200000.0
2008-07-04 17:43:00,106.74,106.74,106.72,106.73,96100000.0
2008-07-04 17:44:00,106.73,106.74,106.72,106.72,158600000.0
2008-07-04 17:45:00,106.715,106.73,106.715,106.72,60400000.0
2008-07-04 17:46:00,106.715,106.72,106.71,106.72,70000000.0
2008-07-04 17:47:00,106.715,106.72,106.71,106.72,41300000.0
2008-07-04 17:48:00,106.72,106.74,106.72,106.73,130900001.0
2008-07-04 17:49:00,106.73,106.73,106.71,106.72,104600000.0
2008-07-04 17:50:00,106.72,106.72,106.72,106.72,13600000.0
2008-07-04 17:51:00,106.72,106.72,106.7,106.71,131999999.0
2008-07-04 17:52:00,106.71,106.71,106.7,106.7,46400000.0
2008-07-04 17:53:00,106.7,106.71,106.7,106.71,43100000.0
2008-07-04 17:54:00,106.71,106.72,106.71,106.72,343600000.0
2008-07-04 17:55:00,106.72,106.72,106.72,106.72,65100000.0
2008-07-04 17:56:00,106.72,106.72,106.72,106.72,49200000.0
2008-07-04 17:57:00,106.72,106.72,106.71,106.72,29100000.0
2008-07-04 17:59:00,106.72,106.72,106.69,106.69,187000000.0
2008-07-04 18:00:00,106.69,106.69,106.66,106.685,266000000.0
2008-07-04 18:01:00,106.68,106.68,106.68,106.68,54900000.0
2008-07-04 18:02:00,106.68,106.68,106.68,106.68,8200000.0
2008-07-04 18:03:00,106.68,106.68,106.67,106.67,58800000.0
2008-07-04 18:04:00,106.67,106.67,106.67,106.67,20800000.0
2008-07-04 18:05:00,106.67,106.67,106.67,106.67,7600000.0
2008-07-04 18:06:00,106.66,106.67,106.65,106.67,69000000.0
2008-07-04 18:07:00,106.67,106.67,106.66,106.66,128600000.0
2008-07-04 18:08:00,106.67,106.7,106.67,106.68,231999999.0
2008-07-04 18:09:00,106.675,106.68,106.67,106.68,115300000.0
2008-07-04 18:10:00,106.68,106.68,106.675,106.68,24800000.0
2008-07-04 18:11:00,106.68,106.68,106.68,106.68,55000000.0
2008-07-04 18:12:00,106.68,106.7,106.68,106.7,44100000.0
2008-07-04 18:13:00,106.7,106.7,106.7,106.7,8300000.0
2008-07-04 18:14:00,106.7,106.71,106.7,106.71,33400000.0
2008-07-04 18:15:00,106.705,106.71,106.705,106.71,16000000.0
2008-07-04 18:16:00,106.71,106.71,106.71,106.71,21500000.0
2008-07-04 18:17:00,106.71,106.72,106.71,106.71,27800000.0
2008-07-04 18:18:00,106.71,106.72,106.71,106.72,24200000.0
2008-07-04 18:19:00,106.72,106.72,106.72,106.72,25600000.0
2008-07-04 18:20:00,106.71,106.71,106.71,106.71,17900000.0
2008-07-04 18:21:00,106.71,106.73,106.7,106.71,192300000.0
2008-07-04 18:22:00,106.71,106.71,106.71,106.71,112500000.0
2008-07-04 18:23:00,106.71,106.71,106.71,106.71,4900000.0
2008-07-04 18:24:00,106.71,106.71,106.68,106.68,185700000.0
2008-07-04 18:27:00,106.675,106.68,106.675,106.68,38200000.0
2008-07-04 18:28:00,106.69,106.69,106.685,106.69,10400000.0
2008-07-04 18:29:00,106.685,106.69,106.67,106.67,138700000.0
2008-07-04 18:30:00,106.67,106.69,106.67,106.68,138900000.0
2008-07-04 18:31:00,106.69,106.705,106.68,106.69,174700000.0
2008-07-04 18:32:00,106.695,106.73,106.68,106.72,270900000.0
2008-07-04 18:33:00,106.72,106.775,106.71,106.73,225400000.0
2008-07-04 18:34:00,106.73,106.73,106.695,106.695,65400000.0
2008-07-04 18:35:00,106.695,106.71,106.69,106.71,21100000.0
2008-07-04 18:36:00,106.705,106.705,106.69,106.69,17600000.0
2008-07-04 18:37:00,106.69,106.695,106.68,106.69,144500000.0
2008-07-04 18:38:00,106.685,106.7,106.685,106.7,69500000.0
2008-07-04 18:39:00,106.7,106.7,106.7,106.7,36100000.0
2008-07-04 18:41:00,106.7,106.7,106.7,106.7,14800000.0
2008-07-04 18:42:00,106.7,106.71,106.7,106.71,49500000.0
2008-07-04 18:43:00,106.71,106.715,106.7,106.715,37700000.0
2008-07-04 18:44:00,106.715,106.715,106.7,106.7,21600000.0
2008-07-04 18:46:00,106.7,106.71,106.685,106.69,71500000.0
2008-07-04 18:47:00,106.69,106.7,106.69,106.69,37200000.0
2008-07-04 18:49:00,106.71,106.71,106.71,106.71,8300000.0
2008-07-04 18:50:00,106.69,106.69,106.69,106.69,8300000.0
2008-07-04 18:51:00,106.695,106.695,106.69,106.69,17200000.0
2008-07-04 18:53:00,106.69,106.7,106.68,106.69,65200000.0
2008-07-04 18:54:00,106.69,106.69,106.685,106.69,22300000.0
2008-07-04 18:55:00,106.695,106.71,106.685,106.71,70700000.0
2008-07-04 18:56:00,106.72,106.76,106.72,106.75,72000000.0
2008-07-04 18:57:00,106.75,106.77,106.75,106.77,97100000.0
2008-07-04 18:58:00,106.775,106.81,106.74,106.74,121600000.0
2008-07-04 18:59:00,106.75,106.79,106.74,106.78,183100000.0
2008-07-04 19:00:00,106.78,106.815,106.76,106.76,113500000.0
2008-07-04 19:01:00,106.76,106.76,106.76,106.76,9800000.0
2008-07-04 19:02:00,106.76,106.76,106.74,106.74,12300000.0
2008-07-04 19:03:00,106.74,106.74,106.705,106.705,66200000.0
2008-07-04 19:04:00,106.715,106.74,106.715,106.74,61400000.0
2008-07-04 19:05:00,106.74,106.74,106.74,106.74,4900000.0
2008-07-04 19:06:00,106.74,106.74,106.74,106.74,8300000.0
2008-07-04 19:07:00,106.735,106.735,106.71,106.71,19200000.0
2008-07-04 19:09:00,106.71,106.71,106.7,106.7,19200000.0
2008-07-04 19:10:00,106.7,106.7,106.685,106.685,38800000.0
2008-07-04 19:12:00,106.69,106.705,106.69,106.705,15300000.0
2008-07-04 19:14:00,106.7,106.7,106.7,106.7,5700000.0
2008-07-04 19:15:00,106.7,106.7,106.7,106.7,21900000.0
2008-07-04 19:16:00,106.7,106.7,106.69,106.69,30100000.0
2008-07-04 19:17:00,106.69,106.7,106.69,106.7,9000000.0
2008-07-04 19:20:00,106.7,106.7,106.7,106.7,8300000.0
2008-07-04 19:21:00,106.7,106.715,106.7,106.71,44800000.0
2008-07-04 19:22:00,106.71,106.71,106.665,106.69,72900000.0
2008-07-04 19:23:00,106.695,106.695,106.69,106.69,6300000.0
2008-07-04 19:24:00,106.69,106.69,106.69,106.69,5200000.0
2008-07-04 19:25:00,106.68,106.7,106.675,106.69,45800001.0
2008-07-04 19:26:00,106.69,106.69,106.69,106.69,4900000.0
2008-07-04 19:27:00,106.69,106.69,106.69,106.69,8300000.0
2008-07-04 19:28:00,106.69,106.69,106.69,106.69,3400000.0
2008-07-04 19:29:00,106.69,106.69,106.69,106.69,7200000.0
2008-07-04 19:30:00,106.69,106.7,106.69,106.7,15400000.0
2008-07-04 19:32:00,106.7,106.7,106.685,106.7,27900000.0
2008-07-04 19:34:00,106.69,106.7,106.69,106.7,15000000.0
2008-07-04 19:38:00,106.705,106.71,106.695,106.695,44600001.0
2008-07-04 19:39:00,106.7,106.705,106.7,106.705,27200000.0
2008-07-04 19:40:00,106.7,106.71,106.695,106.695,42700000.0
2008-07-04 19:41:00,106.7,106.715,106.7,106.715,11800000.0
2008-07-04 19:42:00,106.72,106.72,106.72,106.72,16700000.0
2008-07-04 19:43:00,106.72,106.72,106.675,106.7,106800000.0
2008-07-04 19:45:00,106.695,106.705,106.675,106.7,74200000.0
2008-07-04 19:46:00,106.7,106.7,106.7,106.7,12900000.0
2008-07-04 19:55:00,106.7,106.7,106.7,106.7,12900000.0
2008-07-04 19:56:00,106.7,106.7,106.7,106.7,7200000.0
2008-07-04 20:00:00,106.7,106.7,106.7,106.7,7500000.0
2008-07-04 20:01:00,106.71,106.76,106.71,106.76,167300000.0
2008-07-04 20:02:00,106.755,106.755,106.72,106.74,97200000.0
2008-07-04 20:06:00,106.73,106.73,106.73,106.73,7500000.0
2008-07-04 20:08:00,106.73,106.73,106.73,106.73,3400000.0
2008-07-04 20:10:00,106.725,106.725,106.71,106.72,26000000.0
2008-07-04 20:11:00,106.72,106.73,106.72,106.73,52100000.0
2008-07-04 20:13:00,106.73,106.73,106.72,106.73,48800000.0
2008-07-04 20:14:00,106.73,106.73,106.73,106.73,3400000.0
2008-07-04 20:15:00,106.73,106.73,106.71,106.71,28800000.0
2008-07-04 20:17:00,106.72,106.73,106.72,106.73,25500000.0
2008-07-04 20:18:00,106.73,106.73,106.73,106.73,5700000.0
2008-07-04 20:19:00,106.73,106.73,106.73,106.73,6800000.0
2008-07-04 20:21:00,106.725,106.725,106.705,106.71,56200000.0
2008-07-04 20:22:00,106.725,106.73,106.725,106.73,16800000.0
2008-07-04 20:23:00,106.73,106.73,106.72,106.72,22700000.0
2008-07-04 20:24:00,106.71,106.73,106.705,106.73,47300000.0
2008-07-04 20:27:00,106.73,106.73,106.705,106.705,38800000.0
2008-07-04 20:28:00,106.72,106.72,106.705,106.705,17900000.0
2008-07-04 20:29:00,106.73,106.73,106.73,106.73,20600000.0
2008-07-04 20:31:00,106.73,106.73,106.705,106.705,21900000.0
2008-07-04 20:32:00,106.72,106.72,106.72,106.72,70200000.0
2008-07-04 20:33:00,106.72,106.73,106.705,106.72,70200000.0
2008-07-04 20:34:00,106.72,106.72,106.72,106.72,14100000.0
2008-07-04 20:37:00,106.725,106.73,106.705,106.73,95000000.0
2008-07-04 20:38:00,106.73,106.73,106.715,106.72,29700000.0
2008-07-04 20:43:00,106.72,106.72,106.72,106.72,6300000.0
2008-07-04 20:45:00,106.73,106.73,106.73,106.73,8400000.0
2008-07-04 20:50:00,106.73,106.73,106.73,106.73,18100000.0
2008-07-04 20:51:00,106.725,106.73,106.715,106.73,25700000.0
2008-07-04 21:00:00,106.73,106.73,106.73,106.73,4000000.0
2008-07-04 21:03:00,106.73,106.73,106.73,106.73,14100000.0
2008-07-04 21:06:00,106.735,106.74,106.735,106.74,6100000.0
2008-07-04 21:09:00,106.735,106.735,106.725,106.725,17300000.0
2008-07-04 21:10:00,106.735,106.74,106.735,106.74,6100000.0
2008-07-04 21:16:00,106.755,106.77,106.755,106.77,28000000.0
2008-07-04 21:17:00,106.77,106.78,106.76,106.765,33900000.0
2008-07-04 21:18:00,106.76,106.76,106.755,106.755,11000000.0
2008-07-04 21:27:00,106.76,106.76,106.74,106.75,44800000.0
2008-07-04 21:28:00,106.75,106.75,106.74,106.74,9200000.0
2008-07-04 21:30:00,106.745,106.745,106.74,106.74,5800000.0
2008-07-04 21:31:00,106.75,106.75,106.75,106.75,9000000.0
2008-07-04 21:33:00,106.75,106.75,106.75,106.75,3400000.0
2008-07-04 21:34:00,106.75,106.75,106.75,106.75,6800000.0
2008-07-04 21:35:00,106.74,106.74,106.74,106.74,15600000.0
2008-07-04 21:36:00,106.74,106.75,106.74,106.75,11200000.0
2008-07-04 21:37:00,106.74,106.74,106.74,106.74,11200000.0
2008-07-04 21:42:00,106.745,106.78,106.745,106.745,47200000.0
2008-07-04 21:43:00,106.74,106.74,106.74,106.74,16300000.0
2008-07-04 21:44:00,106.74,106.74,106.74,106.74,4300000.0
2008-07-04 21:45:00,106.74,106.74,106.74,106.74,22800000.0
2008-07-04 21:46:00,106.74,106.74,106.74,106.74,11700000.0
2008-07-04 21:47:00,106.74,106.74,106.73,106.73,41400000.0
2008-07-04 21:48:00,106.73,106.73,106.73,106.73,4300000.0
2008-07-04 21:49:00,106.74,106.74,106.73,106.74,46700000.0
2008-07-04 21:51:00,106.74,106.75,106.74,106.75,9700000.0
2008-07-04 21:52:00,106.75,106.75,106.74,106.74,12300000.0
2008-07-04 21:54:00,106.745,106.745,106.745,106.745,11000000.0
2008-07-04 21:56:00,106.745,106.75,106.745,106.75,12900000.0
2008-07-04 21:57:00,106.745,106.75,106.745,106.75,19600000.0
2008-07-04 22:00:00,106.76,106.78,106.76,106.78,9500000.0
2008-07-04 22:02:00,106.78,106.78,106.78,106.78,5700000.0
2008-07-04 22:04:00,106.78,106.78,106.78,106.78,13300000.0
2008-07-04 22:05:00,106.78,106.78,106.78,106.78,3800000.0
2008-07-04 22:06:00,106.78,106.78,106.78,106.78,4800000.0
2008-07-04 22:07:00,106.78,106.78,106.78,106.78,4800000.0
2008-07-04 22:08:00,106.77,106.78,106.77,106.78,6700000.0
2008-07-04 22:11:00,106.78,106.78,106.77,106.77,19200000.0
2008-07-04 22:12:00,106.78,106.78,106.78,106.78,19200000.0
2008-07-04 22:13:00,106.77,106.77,106.77,106.77,14400000.0
2008-07-04 22:14:00,106.77,106.8,106.77,106.79,61000000.0
2008-07-04 22:15:00,106.79,106.8,106.77,106.8,28400000.0
2008-07-04 22:16:00,106.79,106.79,106.79,106.79,9000000.0
2008-07-04 22:17:00,106.79,106.79,106.79,106.79,7300000.0
2008-07-04 22:18:00,106.79,106.79,106.79,106.79,7300000.0
2008-07-04 22:19:00,106.79,106.79,106.78,106.79,25600000.0
2008-07-04 22:21:00,106.78,106.78,106.78,106.78,8000000.0
2008-07-04 22:23:00,106.78,106.78,106.78,106.78,10200000.0
2008-07-04 22:24:00,106.78,106.78,106.78,106.78,16700000.0
2008-07-04 22:26:00,106.78,106.78,106.77,106.77,10200000.0
2008-07-04 22:27:00,106.765,106.77,106.74,106.77,28700000.0
2008-07-04 22:28:00,106.795,106.8,106.77,106.78,36200000.0
2008-07-04 22:29:00,106.78,106.78,106.72,106.72,58900000.0
2008-07-04 22:30:00,106.72,106.73,106.705,106.73,36400000.0
2008-07-04 22:31:00,106.73,106.73,106.705,106.73,16100000.0
2008-07-04 22:32:00,106.73,106.73,106.73,106.73,6800000.0
2008-07-04 22:34:00,106.72,106.73,106.705,106.71,35500000.0
2008-07-04 22:35:00,106.71,106.71,106.71,106.71,4800000.0
2008-07-04 22:36:00,106.71,106.72,106.71,106.72,29400000.0
2008-07-04 22:39:00,106.72,106.72,106.705,106.705,91100000.0
2008-07-04 22:40:00,106.705,106.73,106.705,106.73,44700000.0
2008-07-04 22:41:00,106.75,106.76,106.75,106.76,16300000.0
2008-07-04 22:42:00,106.76,106.76,106.76,106.76,13400000.0
2008-07-04 22:43:00,106.79,106.81,106.79,106.81,28100000.0
2008-07-04 22:44:00,106.81,106.81,106.79,106.8,49000000.0
2008-07-04 22:45:00,106.8,106.8,106.8,106.8,3800000.0
2008-07-04 22:46:00,106.8,106.81,106.8,106.8,51600000.0
2008-07-04 22:47:00,106.8,106.8,106.8,106.8,123500000.0
2008-07-04 22:48:00,106.8,106.825,106.79,106.79,137400000.0
2008-07-04 22:49:00,106.79,106.8,106.79,106.79,58900000.0
2008-07-04 22:50:00,106.79,106.79,106.79,106.79,3000000.0
2008-07-04 22:52:00,106.78,106.78,106.78,106.78,2000000.0
2008-07-04 22:54:00,106.79,106.79,106.79,106.79,2000000.0
2008-07-04 22:55:00,106.79,106.79,106.79,106.79,4000000.0
2008-07-04 22:57:00,106.78,106.78,106.78,106.78,2000000.0
2008-07-04 22:58:00,106.79,106.79,106.79,106.79,2000000.0
2008-07-04 22:59:00,106.79,106.79,106.72,106.72,15400000.0
2008-07-06 23:46:00,106.78,106.78,106.78,106.78,1500000.0
2008-07-06 23:48:00,106.78,106.805,106.78,106.79,7500000.0
2008-07-06 23:49:00,106.79,106.79,106.775,106.775,15500000.0
2008-07-06 23:50:00,106.78,106.78,106.78,106.78,7500000.0
2008-07-06 23:51:00,106.78,106.78,106.78,106.78,4000000.0
2008-07-06 23:55:00,106.77,106.77,106.75,106.755,17200000.0
2008-07-06 23:56:00,106.755,106.76,106.755,106.76,3000000.0
2008-07-06 23:57:00,106.76,106.76,106.76,106.76,8000000.0
2008-07-06 23:58:00,106.76,106.77,106.76,106.77,21400000.0
2008-07-06 23:59:00,106.79,106.79,106.77,106.775,95600000.0
2008-07-07 00:00:00,106.78,106.8,106.78,106.79,38400000.0
2008-07-07 00:01:00,106.79,106.8,106.785,106.8,71700000.0
2008-07-07 00:02:00,106.8,106.81,106.8,106.8,191500000.0
2008-07-07 00:03:00,106.8,106.8,106.8,106.8,50100000.0
2008-07-07 00:04:00,106.8,106.8,106.78,106.78,115800000.0
2008-07-07 00:05:00,106.78,106.78,106.77,106.77,116600000.0
2008-07-07 00:06:00,106.77,106.77,106.77,106.77,26800000.0
2008-07-07 00:07:00,106.77,106.78,106.77,106.78,73000000.0
2008-07-07 00:08:00,106.78,106.78,106.775,106.775,55500000.0
2008-07-07 00:09:00,106.775,106.78,106.765,106.765,103600000.0
2008-07-07 00:10:00,106.77,106.77,106.765,106.765,59300000.0
2008-07-07 00:11:00,106.765,106.765,106.765,106.765,2400000.0
2008-07-07 00:13:00,106.765,106.77,106.765,106.77,5200000.0
2008-07-07 00:14:00,106.765,106.77,106.765,106.765,8000000.0
2008-07-07 00:15:00,106.765,106.765,106.765,106.765,2400000.0
2008-07-07 00:16:00,106.765,106.765,106.765,106.765,2400000.0
2008-07-07 00:17:00,106.765,106.765,106.765,106.765,2400000.0
2008-07-07 00:18:00,106.765,106.765,106.765,106.765,1000000.0
2008-07-07 00:19:00,106.77,106.77,106.77,106.77,100600000.0
2008-07-07 00:20:00,106.77,106.77,106.76,106.76,74000000.0
2008-07-07 00:21:00,106.76,106.76,106.75,106.75,80600000.0
2008-07-07 00:23:00,106.75,106.75,106.74,106.74,13800000.0
2008-07-07 00:25:00,106.74,106.74,106.7,106.7,167100000.0
2008-07-07 00:26:00,106.7,106.7,106.7,106.7,50800000.0
2008-07-07 00:28:00,106.71,106.71,106.71,106.71,23800000.0
2008-07-07 00:30:00,106.71,106.71,106.71,106.71,67400000.0
2008-07-07 00:31:00,106.715,106.73,106.715,106.73,115100000.0
2008-07-07 00:32:00,106.73,106.73,106.73,106.73,22000000.0
2008-07-07 00:33:00,106.73,106.73,106.73,106.73,37400000.0
2008-07-07 00:35:00,106.73,106.73,106.73,106.73,38400000.0
2008-07-07 00:36:00,106.73,106.74,106.73,106.73,24300000.0
2008-07-07 00:37:00,106.73,106.73,106.72,106.73,61000000.0
2008-07-07 00:38:00,106.73,106.735,106.73,106.735,40200000.0
2008-07-07 00:39:00,106.74,106.74,106.73,106.73,14000000.0
2008-07-07 00:40:00,106.73,106.75,106.73,106.75,174900000.0
2008-07-07 00:42:00,106.75,106.75,106.75,106.75,112400001.0
2008-07-07 00:43:00,106.755,106.77,106.755,106.77,5000000.0
2008-07-07 00:44:00,106.77,106.77,106.77,106.77,2000000.0
2008-07-07 00:45:00,106.77,106.775,106.77,106.775,4000000.0
2008-07-07 00:46:00,106.775,106.775,106.775,106.775,1000000.0
2008-07-07 00:47:00,106.78,106.8,106.78,106.795,107300000.0
2008-07-07 00:48:00,106.8,106.805,106.8,106.805,7400000.0
2008-07-07 00:51:00,106.8,106.8,106.8,106.8,2500000.0
2008-07-07 00:52:00,106.795,106.795,106.78,106.78,28800000.0
2008-07-07 00:53:00,106.78,106.79,106.78,106.78,19700000.0
2008-07-07 00:55:00,106.78,106.78,106.77,106.77,5000000.0
2008-07-07 00:56:00,106.765,106.765,106.71,106.755,125300000.0
2008-07-07 00:57:00,106.755,106.755,106.755,106.755,2000000.0
2008-07-07 00:58:00,106.755,106.76,106.755,106.755,6000000.0
2008-07-07 00:59:00,106.755,106.755,106.75,106.755,5700000.0
2008-07-07 01:00:00,106.75,106.75,106.74,106.75,46600000.0
2008-07-07 01:01:00,106.755,106.76,106.75,106.76,97800000.0
2008-07-07 01:02:00,106.76,106.76,106.755,106.755,20700000.0
2008-07-07 01:07:00,106.75,106.75,106.75,106.75,5200000.0
2008-07-07 01:09:00,106.75,106.75,106.75,106.75,10400000.0
2008-07-07 01:10:00,106.75,106.785,106.75,106.785,134399999.0
2008-07-07 01:13:00,106.795,106.795,106.79,106.79,5000000.0
2008-07-07 01:14:00,106.785,106.795,106.78,106.795,42100000.0
2008-07-07 01:15:00,106.8,106.8,106.78,106.78,89300000.0
2008-07-07 01:16:00,106.78,106.78,106.78,106.78,10600000.0
2008-07-07 01:17:00,106.78,106.78,106.78,106.78,25400000.0
2008-07-07 01:18:00,106.78,106.78,106.77,106.775,117300000.0
2008-07-07 01:21:00,106.775,106.775,106.775,106.775,1000000.0
2008-07-07 01:22:00,106.775,106.775,106.77,106.775,95500000.0
2008-07-07 01:23:00,106.775,106.775,106.77,106.775,72600000.0
2008-07-07 01:24:00,106.775,106.775,106.77,106.775,130099999.0
2008-07-07 01:25:00,106.775,106.795,106.775,106.775,175400000.0
2008-07-07 01:26:00,106.775,106.78,106.775,106.78,5000000.0
2008-07-07 01:28:00,106.79,106.795,106.79,106.795,25800000.0
2008-07-07 01:29:00,106.795,106.795,106.795,106.795,1000000.0
2008-07-07 01:30:00,106.8,106.805,106.795,106.805,10000000.0
2008-07-07 01:31:00,106.8,106.805,106.795,106.8,65900000.0
2008-07-07 01:32:00,106.8,106.8,106.795,106.795,6600000.0
2008-07-07 01:33:00,106.805,106.805,106.8,106.8,14300000.0
2008-07-07 01:34:00,106.8,106.8,106.795,106.8,6300000.0
2008-07-07 01:35:00,106.79,106.79,106.79,106.79,29700000.0
2008-07-07 01:36:00,106.785,106.785,106.77,106.78,33300000.0
2008-07-07 01:37:00,106.78,106.78,106.765,106.765,9400000.0
2008-07-07 01:38:00,106.77,106.77,106.765,106.765,4500000.0
2008-07-07 01:39:00,106.77,106.775,106.75,106.76,127600000.0
2008-07-07 01:40:00,106.76,106.765,106.76,106.765,10800000.0
2008-07-07 01:41:00,106.76,106.76,106.75,106.75,111100000.0
2008-07-07 01:42:00,106.75,106.76,106.75,106.755,20300000.0
2008-07-07 01:43:00,106.755,106.765,106.75,106.765,105400000.0
2008-07-07 01:44:00,106.77,106.78,106.77,106.78,29300000.0
2008-07-07 01:45:00,106.78,106.785,106.775,106.775,68500002.0
2008-07-07 01:46:00,106.77,106.775,106.77,106.775,147500000.0
2008-07-07 01:47:00,106.775,106.775,106.77,106.775,123200000.0
2008-07-07 01:48:00,106.77,106.77,106.76,106.76,171200000.0
2008-07-07 01:49:00,106.76,106.76,106.76,106.76,43600000.0
2008-07-07 01:50:00,106.76,106.78,106.76,106.77,251500000.0
2008-07-07 01:51:00,106.77,106.77,106.74,106.75,311000001.0
2008-07-07 01:52:00,106.75,106.755,106.75,106.75,215999998.0
2008-07-07 01:53:00,106.75,106.755,106.745,106.75,207200000.0
2008-07-07 01:54:00,106.75,106.755,106.75,106.755,274299998.0
2008-07-07 01:55:00,106.76,106.76,106.76,106.76,5000000.0
2008-07-07 01:56:00,106.76,106.76,106.74,106.745,106899999.0
2008-07-07 01:58:00,106.745,106.75,106.745,106.745,12100000.0
2008-07-07 01:59:00,106.745,106.745,106.745,106.745,4000000.0
2008-07-07 02:00:00,106.75,106.75,106.745,106.75,25500000.0
2008-07-07 02:01:00,106.745,106.745,106.74,106.745,78000000.0
2008-07-07 02:02:00,106.745,106.745,106.715,106.715,242099999.0
2008-07-07 02:03:00,106.715,106.74,106.71,106.74,214700000.0
2008-07-07 02:04:00,106.735,106.75,106.735,106.735,363700000.0
2008-07-07 02:05:00,106.73,106.735,106.71,106.71,506200004.0
2008-07-07 02:06:00,106.71,106.72,106.71,106.72,219700003.0
2008-07-07 02:07:00,106.71,106.715,106.7,106.705,237000002.0
2008-07-07 02:08:00,106.705,106.705,106.685,106.685,267000002.0
2008-07-07 02:09:00,106.69,106.695,106.665,106.69,460200001.0
2008-07-07 02:10:00,106.69,106.705,106.68,106.69,943300002.0
2008-07-07 02:11:00,106.685,106.7,106.68,106.69,404500000.0
2008-07-07 02:12:00,106.69,106.7,106.67,106.675,599199999.0
2008-07-07 02:13:00,106.675,106.68,106.67,106.68,565800000.0
2008-07-07 02:14:00,106.68,106.69,106.68,106.685,465900000.0
2008-07-07 02:15:00,106.68,106.69,106.68,106.68,772699994.0
2008-07-07 02:16:00,106.68,106.685,106.68,106.68,793699999.0
2008-07-07 02:17:00,106.68,106.68,106.67,106.68,522700000.0
2008-07-07 02:18:00,106.68,106.685,106.67,106.68,1100000001.0
2008-07-07 02:19:00,106.68,106.69,106.67,106.685,1202500003.0
2008-07-07 02:20:00,106.685,106.69,106.68,106.69,693899999.0
2008-07-07 02:21:00,106.69,106.69,106.67,106.68,555000006.0
2008-07-07 02:22:00,106.68,106.68,106.67,106.68,572700003.0
2008-07-07 02:23:00,106.68,106.68,106.68,106.68,131400000.0
2008-07-07 02:24:00,106.68,106.68,106.675,106.68,424100000.0
2008-07-07 02:25:00,106.675,106.68,106.66,106.67,1552900003.0
2008-07-07 02:26:00,106.67,106.67,106.66,106.67,448400001.0
2008-07-07 02:27:00,106.665,106.67,106.66,106.67,1164500002.0
2008-07-07 02:28:00,106.67,106.67,106.66,106.665,732100002.0
2008-07-07 02:29:00,106.67,106.67,106.66,106.67,303099999.0
2008-07-07 02:30:00,106.66,106.67,106.66,106.66,709200001.0
2008-07-07 02:31:00,106.66,106.67,106.66,106.66,862800001.0
2008-07-07 02:32:00,106.66,106.67,106.66,106.66,397500000.0
2008-07-07 02:33:00,106.66,106.68,106.66,106.68,858199992.0
2008-07-07 02:34:00,106.685,106.72,106.685,106.71,919300000.0
2008-07-07 02:35:00,106.71,106.71,106.7,106.7,190000001.0
2008-07-07 02:36:00,106.7,106.7,106.69,106.7,215900001.0
2008-07-07 02:37:00,106.7,106.71,106.69,106.7,746600002.0
2008-07-07 02:38:00,106.7,106.705,106.69,106.7,308000000.0
2008-07-07 02:39:00,106.7,106.73,106.695,106.72,337000002.0
2008-07-07 02:40:00,106.72,106.73,106.72,106.72,449899999.0
2008-07-07 02:41:00,106.725,106.73,106.72,106.73,169200001.0
2008-07-07 02:42:00,106.73,106.73,106.72,106.72,283800004.0
2008-07-07 02:43:00,106.72,106.73,106.71,106.72,636300000.0
2008-07-07 02:44:00,106.72,106.72,106.72,106.72,29100000.0
2008-07-07 02:45:00,106.725,106.73,106.72,106.72,323899997.0
2008-07-07 02:46:00,106.72,106.72,106.675,106.7,812100005.0
2008-07-07 02:47:00,106.7,106.71,106.69,106.71,1011800003.0
2008-07-07 02:48:00,106.7,106.71,106.69,106.705,403900001.0
2008-07-07 02:49:00,106.71,106.73,106.7,106.73,998899992.0
2008-07-07 02:50:00,106.73,106.75,106.73,106.75,1472100008.0
2008-07-07 02:51:00,106.75,106.75,106.73,106.74,356600000.0
2008-07-07 02:52:00,106.745,106.78,106.74,106.765,1129000001.0
2008-07-07 02:53:00,106.765,106.8,106.765,106.79,1939700011.0
2008-07-07 02:54:00,106.795,106.84,106.79,106.83,1876599991.0
2008-07-07 02:55:00,106.83,106.84,106.81,106.83,1225899995.0
2008-07-07 02:56:00,106.83,106.83,106.82,106.82,770800000.0
2008-07-07 02:57:00,106.83,106.84,106.82,106.84,1917300002.0
2008-07-07 02:58:00,106.84,106.84,106.83,106.84,442600000.0
2008-07-07 02:59:00,106.84,106.85,106.84,106.84,562900003.0
2008-07-07 03:00:00,106.84,106.84,106.83,106.83,945900005.0
2008-07-07 03:01:00,106.83,106.83,106.82,106.83,631799996.0
2008-07-07 03:02:00,106.83,106.84,106.83,106.83,435800003.0
2008-07-07 03:03:00,106.83,106.83,106.82,106.82,740899996.0
2008-07-07 03:04:00,106.82,106.83,106.805,106.81,1135399998.0
2008-07-07 03:05:00,106.81,106.81,106.795,106.8,864600000.0
2008-07-07 03:06:00,106.8,106.81,106.795,106.81,506099997.0
2008-07-07 03:07:00,106.81,106.81,106.8,106.81,324200000.0
2008-07-07 03:08:00,106.8,106.81,106.8,106.8,753599993.0
2008-07-07 03:09:00,106.8,106.81,106.79,106.79,802700002.0
2008-07-07 03:10:00,106.79,106.8,106.79,106.79,975400004.0
2008-07-07 03:11:00,106.79,106.8,106.79,106.8,388300002.0
2008-07-07 03:12:00,106.8,106.8,106.795,106.8,268200000.0
2008-07-07 03:13:00,106.8,106.83,106.8,106.83,860899998.0
2008-07-07 03:14:00,106.83,106.83,106.815,106.82,771400000.0
2008-07-07 03:15:00,106.815,106.83,106.815,106.83,988299998.0
2008-07-07 03:16:00,106.83,106.85,106.83,106.84,726400002.0
2008-07-07 03:17:00,106.85,106.88,106.84,106.88,693699999.0
2008-07-07 03:18:00,106.88,106.89,106.87,106.875,712800001.0
2008-07-07 03:19:00,106.875,106.89,106.87,106.89,416199999.0
2008-07-07 03:20:00,106.89,106.89,106.875,106.88,475099999.0
2008-07-07 03:21:00,106.88,106.89,106.87,106.87,572900000.0
2008-07-07 03:22:00,106.87,106.88,106.865,106.87,606200000.0
2008-07-07 03:23:00,106.87,106.87,106.865,106.87,331600000.0
2008-07-07 03:24:00,106.87,106.87,106.845,106.845,668000000.0
2008-07-07 03:25:00,106.845,106.87,106.845,106.865,670499998.0
2008-07-07 03:26:00,106.865,106.87,106.86,106.865,87000001.0
2008-07-07 03:27:00,106.86,106.86,106.86,106.86,46800000.0
2008-07-07 03:28:00,106.86,106.86,106.85,106.86,157400001.0
2008-07-07 03:29:00,106.86,106.86,106.85,106.855,58200000.0
2008-07-07 03:30:00,106.855,106.865,106.855,106.865,45400000.0
2008-07-07 03:31:00,106.86,106.87,106.85,106.86,80400002.0
2008-07-07 03:32:00,106.86,106.865,106.85,106.865,396500001.0
2008-07-07 03:33:00,106.865,106.865,106.865,106.865,17000000.0
2008-07-07 03:34:00,106.865,106.87,106.865,106.87,36500000.0
2008-07-07 03:35:00,106.87,106.87,106.86,106.865,117800000.0
2008-07-07 03:36:00,106.86,106.86,106.86,106.86,23900000.0
2008-07-07 03:37:00,106.86,106.865,106.86,106.86,75000000.0
2008-07-07 03:38:00,106.865,106.865,106.86,106.865,60200000.0
2008-07-07 03:39:00,106.865,106.87,106.86,106.87,373900003.0
2008-07-07 03:40:00,106.87,106.89,106.86,106.89,1287300002.0
2008-07-07 03:41:00,106.88,106.89,106.87,106.89,848599999.0
2008-07-07 03:42:00,106.89,106.91,106.88,106.9,1149300001.0
2008-07-07 03:43:00,106.9,106.9,106.89,106.89,813600005.0
2008-07-07 03:44:00,106.89,106.92,106.89,106.92,512200000.0
2008-07-07 03:45:00,106.92,106.93,106.91,106.93,289100000.0
2008-07-07 03:46:00,106.93,106.93,106.92,106.93,596700000.0
2008-07-07 03:47:00,106.93,106.94,106.92,106.94,871699999.0
2008-07-07 03:48:00,106.94,107.02,106.94,107.005,1682999994.0
2008-07-07 03:49:00,107.0,107.03,106.99,107.03,1953999997.0
2008-07-07 03:50:00,107.03,107.05,107.02,107.03,1953999997.0
2008-07-07 03:51:00,107.03,107.09,107.03,107.06,1723499995.0
2008-07-07 03:52:00,107.06,107.085,107.04,107.06,1273600000.0
2008-07-07 03:53:00,107.06,107.1,107.055,107.06,1225500005.0
2008-07-07 03:54:00,107.06,107.07,107.06,107.07,989699997.0
2008-07-07 03:55:00,107.07,107.07,107.03,107.03,1924199998.0
2008-07-07 03:56:00,107.04,107.05,107.01,107.02,1924199998.0
2008-07-07 03:57:00,107.02,107.03,107.02,107.03,797700001.0
2008-07-07 03:58:00,107.03,107.045,107.02,107.02,677200000.0
2008-07-07 03:59:00,107.02,107.03,107.015,107.02,1365599983.0
2008-07-07 04:00:00,107.02,107.04,107.01,107.04,914199997.0
2008-07-07 04:01:00,107.04,107.06,107.04,107.055,437100000.0
2008-07-07 04:02:00,107.055,107.055,107.035,107.04,278899999.0
2008-07-07 04:03:00,107.04,107.04,107.03,107.04,339499999.0
2008-07-07 04:04:00,107.03,107.045,107.03,107.04,523800002.0
2008-07-07 04:05:00,107.04,107.045,107.04,107.04,825100000.0
2008-07-07 04:06:00,107.04,107.05,107.04,107.05,350100001.0
2008-07-07 04:07:00,107.05,107.09,107.05,107.08,291400000.0
2008-07-07 04:08:00,107.09,107.09,107.065,107.075,330099999.0
2008-07-07 04:09:00,107.08,107.09,107.075,107.08,616200003.0
2008-07-07 04:10:00,107.08,107.08,107.065,107.065,292000000.0
2008-07-07 04:11:00,107.07,107.07,107.05,107.06,246430001.0
2008-07-07 04:12:00,107.065,107.08,107.065,107.08,83000000.0
2008-07-07 04:13:00,107.08,107.09,107.065,107.065,266900000.0
2008-07-07 04:14:00,107.065,107.065,107.06,107.06,79799999.0
2008-07-07 04:15:00,107.06,107.065,107.06,107.065,132600000.0
2008-07-07 04:16:00,107.065,107.07,107.065,107.07,19900000.0
2008-07-07 04:17:00,107.06,107.07,107.06,107.07,220900001.0
2008-07-07 04:18:00,107.08,107.08,107.065,107.07,26400000.0
2008-07-07 04:19:00,107.07,107.07,107.07,107.07,20100000.0
2008-07-07 04:20:00,107.07,107.07,107.055,107.055,33300000.0
2008-07-07 04:21:00,107.055,107.055,107.05,107.055,129700000.0
2008-07-07 04:22:00,107.055,107.08,107.055,107.06,554499998.0
2008-07-07 04:23:00,107.06,107.065,107.055,107.055,234100002.0
2008-07-07 04:24:00,107.055,107.055,107.04,107.045,396500002.0
2008-07-07 04:25:00,107.045,107.045,107.04,107.04,12400000.0
2008-07-07 04:26:00,107.04,107.04,107.04,107.04,23400000.0
2008-07-07 04:27:00,107.04,107.04,107.04,107.04,24800000.0
2008-07-07 04:28:00,107.04,107.04,107.03,107.035,224400004.0
2008-07-07 04:29:00,107.04,107.04,107.035,107.04,11800000.0
2008-07-07 04:30:00,107.04,107.05,107.035,107.05,106400001.0
2008-07-07 04:31:00,107.05,107.05,107.03,107.03,152200000.0
2008-07-07 04:32:00,107.03,107.045,107.02,107.02,773799995.0
2008-07-07 04:33:00,107.02,107.02,107.02,107.02,167200000.0
2008-07-07 04:34:00,107.02,107.02,107.01,107.02,137600000.0
2008-07-07 04:35:00,107.02,107.02,107.015,107.015,19300000.0
2008-07-07 04:36:00,107.015,107.03,107.015,107.025,28500000.0
2008-07-07 04:37:00,107.025,107.05,107.025,107.04,125100000.0
2008-07-07 04:38:00,107.04,107.04,107.04,107.04,100600000.0
2008-07-07 04:39:00,107.04,107.04,107.03,107.04,210099999.0
2008-07-07 04:40:00,107.04,107.04,107.03,107.04,212930000.0
2008-07-07 04:41:00,107.04,107.04,107.04,107.04,24500000.0
2008-07-07 04:42:00,107.04,107.06,107.04,107.06,215900000.0
2008-07-07 04:43:00,107.06,107.06,107.06,107.06,106600000.0
2008-07-07 04:44:00,107.06,107.085,107.06,107.085,896800000.0
2008-07-07 04:45:00,107.085,107.175,107.08,107.16,942300000.0
2008-07-07 04:46:00,107.165,107.27,107.16,107.24,1290200004.0
2008-07-07 04:47:00,107.24,107.25,107.2,107.2,1536600002.0
2008-07-07 04:48:00,107.19,107.2,107.165,107.17,1496300004.0
2008-07-07 04:49:00,107.17,107.18,107.13,107.14,1101100002.0
2008-07-07 04:50:00,107.135,107.16,107.13,107.15,1848100007.0
2008-07-07 04:51:00,107.15,107.155,107.14,107.14,680600004.0
2008-07-07 04:52:00,107.14,107.15,107.11,107.11,1895899993.0
2008-07-07 04:53:00,107.11,107.115,107.08,107.09,1044099994.0
2008-07-07 04:54:00,107.09,107.14,107.085,107.13,1388799996.0
2008-07-07 04:55:00,107.13,107.18,107.13,107.145,883300003.0
2008-07-07 04:56:00,107.145,107.15,107.11,107.115,680600003.0
2008-07-07 04:57:00,107.12,107.12,107.11,107.115,549700002.0
2008-07-07 04:58:00,107.11,107.115,107.09,107.11,696099997.0
2008-07-07 04:59:00,107.11,107.13,107.11,107.13,354700002.0
2008-07-07 05:00:00,107.13,107.15,107.13,107.145,432400000.0
2008-07-07 05:01:00,107.15,107.15,107.14,107.145,241699999.0
2008-07-07 05:02:00,107.145,107.155,107.14,107.155,244799999.0
2008-07-07 05:03:00,107.155,107.155,107.12,107.145,415399998.0
2008-07-07 05:04:00,107.15,107.155,107.14,107.155,134300000.0
2008-07-07 05:05:00,107.14,107.15,107.14,107.15,152200000.0
2008-07-07 05:06:00,107.15,107.15,107.12,107.12,516200000.0
2008-07-07 05:07:00,107.12,107.12,107.11,107.12,393500001.0
2008-07-07 05:08:00,107.12,107.12,107.11,107.11,117900000.0
2008-07-07 05:09:00,107.11,107.12,107.09,107.09,642400001.0
2008-07-07 05:10:00,107.09,107.105,107.09,107.105,232700000.0
2008-07-07 05:11:00,107.105,107.13,107.105,107.125,215900000.0
2008-07-07 05:12:00,107.125,107.14,107.125,107.135,176200000.0
2008-07-07 05:13:00,107.135,107.135,107.135,107.135,40500000.0
2008-07-07 05:14:00,107.135,107.135,107.135,107.135,18200000.0
2008-07-07 05:15:00,107.135,107.14,107.135,107.14,69500000.0
2008-07-07 05:16:00,107.14,107.155,107.14,107.15,464700000.0
2008-07-07 05:17:00,107.15,107.16,107.15,107.16,161900000.0
2008-07-07 05:18:00,107.165,107.18,107.165,107.17,473200000.0
2008-07-07 05:19:00,107.17,107.205,107.17,107.18,760800002.0
2008-07-07 05:20:00,107.18,107.195,107.18,107.19,415700000.0
2008-07-07 05:21:00,107.185,107.2,107.18,107.19,487600000.0
2008-07-07 05:22:00,107.195,107.21,107.195,107.205,154700000.0
2008-07-07 05:23:00,107.205,107.21,107.2,107.2,220000001.0
2008-07-07 05:24:00,107.2,107.22,107.2,107.22,223200000.0
2008-07-07 05:25:00,107.22,107.23,107.22,107.23,995000007.0
2008-07-07 05:26:00,107.23,107.255,107.23,107.235,334099998.0
2008-07-07 05:27:00,107.235,107.235,107.22,107.22,522499999.0
2008-07-07 05:28:00,107.22,107.22,107.21,107.21,175900000.0
2008-07-07 05:29:00,107.21,107.21,107.19,107.2,636500002.0
2008-07-07 05:30:00,107.2,107.2,107.19,107.195,344200002.0
2008-07-07 05:31:00,107.19,107.19,107.155,107.16,697799999.0
2008-07-07 05:32:00,107.17,107.17,107.14,107.145,467799997.0
2008-07-07 05:33:00,107.145,107.16,107.14,107.15,264500000.0
2008-07-07 05:34:00,107.15,107.155,107.15,107.15,128500000.0
2008-07-07 05:35:00,107.15,107.155,107.15,107.15,41800000.0
2008-07-07 05:36:00,107.155,107.155,107.15,107.15,4000000.0
2008-07-07 05:37:00,107.15,107.15,107.145,107.145,15200000.0
2008-07-07 05:38:00,107.15,107.16,107.15,107.16,9000000.0
2008-07-07 05:39:00,107.17,107.18,107.16,107.18,29700000.0
2008-07-07 05:40:00,107.175,107.19,107.16,107.18,58000000.0
2008-07-07 05:41:00,107.185,107.19,107.18,107.18,18800000.0
2008-07-07 05:42:00,107.19,107.205,107.185,107.185,64200000.0
2008-07-07 05:43:00,107.185,107.2,107.175,107.19,37600000.0
2008-07-07 05:44:00,107.195,107.22,107.19,107.22,56100000.0
2008-07-07 05:45:00,107.215,107.24,107.21,107.24,96700000.0
2008-07-07 05:46:00,107.24,107.26,107.23,107.24,90600000.0
2008-07-07 05:47:00,107.245,107.245,107.21,107.21,96500000.0
2008-07-07 05:48:00,107.21,107.21,107.155,107.155,110400000.0
2008-07-07 05:49:00,107.16,107.18,107.16,107.18,34300000.0
2008-07-07 05:50:00,107.175,107.18,107.16,107.165,44400001.0
2008-07-07 05:51:00,107.155,107.16,107.14,107.16,89800000.0
2008-07-07 05:52:00,107.155,107.16,107.145,107.15,101400000.0
2008-07-07 05:53:00,107.155,107.155,107.125,107.135,98200000.0
2008-07-07 05:54:00,107.13,107.13,107.085,107.1,100300000.0
2008-07-07 05:55:00,107.095,107.12,107.095,107.12,118700000.0
2008-07-07 05:56:00,107.115,107.115,107.09,107.095,31400000.0
2008-07-07 05:57:00,107.09,107.11,107.09,107.11,18600000.0
2008-07-07 05:58:00,107.105,107.105,107.1,107.1,12600000.0
2008-07-07 05:59:00,107.11,107.12,107.11,107.11,27800000.0
2008-07-07 06:00:00,107.115,107.12,107.11,107.12,4000000.0
2008-07-07 06:01:00,107.115,107.115,107.1,107.1,31000000.0
2008-07-07 06:02:00,107.105,107.115,107.105,107.115,9100000.0
2008-07-07 06:03:00,107.12,107.12,107.115,107.115,5200000.0
2008-07-07 06:04:00,107.12,107.12,107.12,107.12,2600000.0
2008-07-07 06:05:00,107.115,107.12,107.115,107.12,3600000.0
2008-07-07 06:06:00,107.125,107.13,107.125,107.13,4000000.0
2008-07-07 06:09:00,107.13,107.13,107.13,107.13,2400000.0
2008-07-07 06:10:00,107.13,107.13,107.13,107.13,2400000.0
2008-07-07 06:11:00,107.13,107.13,107.13,107.13,6700000.0
2008-07-07 06:12:00,107.12,107.12,107.12,107.12,6600000.0
2008-07-07 06:13:00,107.12,107.12,107.12,107.12,40900000.0
2008-07-07 06:14:00,107.125,107.125,107.11,107.125,22100000.0
2008-07-07 06:15:00,107.125,107.13,107.125,107.125,3900000.0
2008-07-07 06:16:00,107.125,107.13,107.125,107.125,6200000.0
2008-07-07 06:18:00,107.12,107.14,107.12,107.14,34000000.0
2008-07-07 06:19:00,107.14,107.15,107.14,107.14,20300000.0
2008-07-07 06:21:00,107.135,107.14,107.13,107.14,41800000.0
2008-07-07 06:22:00,107.135,107.145,107.12,107.12,81900000.0
2008-07-07 06:23:00,107.12,107.12,107.11,107.115,12400000.0
2008-07-07 06:24:00,107.12,107.12,107.12,107.12,1000000.0
2008-07-07 06:25:00,107.13,107.14,107.13,107.135,16800000.0
2008-07-07 06:26:00,107.145,107.16,107.14,107.155,77200000.0
2008-07-07 06:27:00,107.16,107.17,107.155,107.16,32100000.0
2008-07-07 06:28:00,107.155,107.17,107.15,107.155,540800000.0
2008-07-07 06:29:00,107.16,107.17,107.155,107.16,317800002.0
2008-07-07 06:30:00,107.16,107.17,107.15,107.16,216100000.0
2008-07-07 06:31:00,107.155,107.16,107.15,107.16,56900000.0
2008-07-07 06:32:00,107.16,107.16,107.15,107.16,15500000.0
2008-07-07 06:36:00,107.155,107.16,107.15,107.15,126900001.0
2008-07-07 06:37:00,107.145,107.145,107.13,107.13,113400000.0
2008-07-07 06:38:00,107.14,107.14,107.13,107.13,11800000.0
2008-07-07 06:39:00,107.125,107.125,107.125,107.125,9100000.0
2008-07-07 06:40:00,107.125,107.145,107.125,107.13,91400000.0
2008-07-07 06:41:00,107.135,107.14,107.13,107.14,75800000.0
2008-07-07 06:42:00,107.14,107.14,107.14,107.14,9400000.0
2008-07-07 06:43:00,107.145,107.16,107.145,107.16,61300000.0
2008-07-07 06:44:00,107.16,107.165,107.145,107.155,242099999.0
2008-07-07 06:45:00,107.155,107.17,107.155,107.165,577000000.0
2008-07-07 06:46:00,107.165,107.18,107.165,107.165,627399999.0
2008-07-07 06:47:00,107.165,107.165,107.155,107.155,225399999.0
2008-07-07 06:48:00,107.155,107.16,107.13,107.13,290499997.0
2008-07-07 06:49:00,107.135,107.155,107.135,107.145,219400000.0
2008-07-07 06:50:00,107.14,107.15,107.14,107.15,200200000.0
2008-07-07 06:51:00,107.14,107.155,107.14,107.15,190100000.0
2008-07-07 06:52:00,107.14,107.155,107.14,107.145,150500001.0
2008-07-07 06:53:00,107.145,107.185,107.145,107.17,289200001.0
2008-07-07 06:54:00,107.18,107.18,107.155,107.165,184400000.0
2008-07-07 06:55:00,107.165,107.17,107.16,107.17,34500000.0
2008-07-07 06:56:00,107.18,107.205,107.17,107.2,215400001.0
2008-07-07 06:57:00,107.2,107.205,107.19,107.2,173300000.0
2008-07-07 06:58:00,107.205,107.225,107.2,107.21,203800000.0
2008-07-07 06:59:00,107.21,107.24,107.2,107.24,116000000.0
2008-07-07 07:00:00,107.235,107.235,107.22,107.22,110700000.0
2008-07-07 07:01:00,107.22,107.225,107.2,107.205,369600000.0
2008-07-07 07:02:00,107.215,107.215,107.18,107.195,377600001.0
2008-07-07 07:03:00,107.195,107.23,107.18,107.215,381600000.0
2008-07-07 07:04:00,107.215,107.23,107.21,107.225,206100000.0
2008-07-07 07:05:00,107.225,107.24,107.215,107.23,586900003.0
2008-07-07 07:06:00,107.23,107.24,107.225,107.225,290799998.0
2008-07-07 07:07:00,107.225,107.25,107.215,107.25,849800001.0
2008-07-07 07:08:00,107.25,107.315,107.25,107.29,1025899997.0
2008-07-07 07:09:00,107.29,107.32,107.285,107.3,791500001.0
2008-07-07 07:10:00,107.305,107.31,107.285,107.29,503300000.0
2008-07-07 07:11:00,107.29,107.305,107.28,107.295,528300000.0
2008-07-07 07:12:00,107.295,107.31,107.295,107.305,361699999.0
2008-07-07 07:13:00,107.305,107.31,107.285,107.295,283999998.0
2008-07-07 07:14:00,107.295,107.3,107.285,107.295,224699998.0
2008-07-07 07:15:00,107.3,107.32,107.295,107.305,489200002.0
2008-07-07 07:16:00,107.305,107.315,107.3,107.315,233499998.0
2008-07-07 07:17:00,107.315,107.32,107.295,107.305,341900000.0
2008-07-07 07:18:00,107.305,107.305,107.285,107.285,385400001.0
2008-07-07 07:19:00,107.285,107.3,107.26,107.275,596699999.0
2008-07-07 07:20:00,107.275,107.28,107.255,107.26,318000000.0
2008-07-07 07:21:00,107.26,107.285,107.26,107.285,403400001.0
2008-07-07 07:22:00,107.285,107.29,107.28,107.285,29400000.0
2008-07-07 07:23:00,107.285,107.29,107.275,107.275,177900001.0
2008-07-07 07:24:00,107.275,107.28,107.27,107.27,107600001.0
2008-07-07 07:25:00,107.28,107.28,107.26,107.265,467000003.0
2008-07-07 07:26:00,107.265,107.265,107.265,107.265,62200000.0
2008-07-07 07:27:00,107.265,107.285,107.265,107.275,127300000.0
2008-07-07 07:28:00,107.275,107.3,107.275,107.285,390800000.0
2008-07-07 07:29:00,107.285,107.3,107.285,107.29,297800000.0
2008-07-07 07:30:00,107.29,107.29,107.29,107.29,3000000.0
2008-07-07 07:31:00,107.285,107.29,107.28,107.29,23300000.0
2008-07-07 07:32:00,107.29,107.29,107.28,107.28,56200000.0
2008-07-07 07:33:00,107.28,107.29,107.28,107.29,38500000.0
2008-07-07 07:34:00,107.29,107.29,107.285,107.29,20400000.0
2008-07-07 07:35:00,107.28,107.285,107.27,107.28,65800000.0
2008-07-07 07:36:00,107.285,107.295,107.27,107.295,28000000.0
2008-07-07 07:37:00,107.29,107.31,107.29,107.3,38600000.0
2008-07-07 07:38:00,107.295,107.31,107.295,107.295,290199997.0
2008-07-07 07:39:00,107.295,107.3,107.285,107.295,280699998.0
2008-07-07 07:40:00,107.295,107.31,107.295,107.31,109600000.0
2008-07-07 07:41:00,107.315,107.315,107.3,107.305,363300001.0
2008-07-07 07:42:00,107.305,107.31,107.3,107.3,37800000.0
2008-07-07 07:43:00,107.305,107.33,107.3,107.325,353300000.0
2008-07-07 07:44:00,107.325,107.33,107.32,107.32,124700000.0
2008-07-07 07:45:00,107.325,107.365,107.325,107.36,61800000.0
2008-07-07 07:46:00,107.355,107.355,107.345,107.355,321100000.0
2008-07-07 07:47:00,107.355,107.36,107.35,107.36,61300000.0
2008-07-07 07:48:00,107.365,107.39,107.36,107.36,259600000.0
2008-07-07 07:49:00,107.36,107.375,107.34,107.35,234000000.0
2008-07-07 07:50:00,107.34,107.35,107.32,107.32,103800000.0
2008-07-07 07:51:00,107.33,107.33,107.305,107.305,379800000.0
2008-07-07 07:52:00,107.315,107.32,107.29,107.29,388700000.0
2008-07-07 07:53:00,107.3,107.3,107.285,107.29,27800000.0
2008-07-07 07:54:00,107.285,107.29,107.28,107.29,11200000.0
2008-07-07 07:55:00,107.3,107.32,107.3,107.305,365600003.0
2008-07-07 07:56:00,107.305,107.33,107.305,107.325,583799998.0
2008-07-07 07:57:00,107.325,107.33,107.315,107.32,760600000.0
2008-07-07 07:58:00,107.32,107.33,107.315,107.315,500200001.0
2008-07-07 07:59:00,107.315,107.335,107.31,107.33,1089199995.0
2008-07-07 08:00:00,107.33,107.35,107.31,107.32,721999998.0
2008-07-07 08:01:00,107.315,107.34,107.315,107.325,416000001.0
2008-07-07 08:02:00,107.335,107.335,107.295,107.3,733600003.0
2008-07-07 08:03:00,107.3,107.305,107.28,107.285,638800003.0
2008-07-07 08:04:00,107.285,107.285,107.255,107.255,927600001.0
2008-07-07 08:05:00,107.255,107.28,107.245,107.27,388600000.0
2008-07-07 08:06:00,107.275,107.28,107.27,107.27,87600000.0
2008-07-07 08:07:00,107.27,107.28,107.26,107.275,220500000.0
2008-07-07 08:08:00,107.275,107.28,107.27,107.275,228800001.0
2008-07-07 08:09:00,107.275,107.295,107.27,107.285,354399999.0
2008-07-07 08:10:00,107.285,107.33,107.275,107.32,473599996.0
2008-07-07 08:11:00,107.32,107.32,107.3,107.3,172900000.0
2008-07-07 08:12:00,107.31,107.31,107.3,107.3,334099999.0
2008-07-07 08:13:00,107.3,107.315,107.3,107.3,65800000.0
2008-07-07 08:14:00,107.3,107.33,107.3,107.325,171800000.0
2008-07-07 08:15:00,107.33,107.34,107.33,107.34,73000000.0
2008-07-07 08:16:00,107.34,107.34,107.31,107.315,137400000.0
2008-07-07 08:17:00,107.31,107.33,107.305,107.33,422099999.0
2008-07-07 08:18:00,107.335,107.34,107.305,107.315,496800000.0
2008-07-07 08:19:00,107.315,107.33,107.315,107.32,563899998.0
2008-07-07 08:20:00,107.325,107.33,107.32,107.32,145700000.0
2008-07-07 08:21:00,107.32,107.34,107.32,107.33,246200000.0
2008-07-07 08:22:00,107.33,107.345,107.31,107.315,587999996.0
2008-07-07 08:23:00,107.315,107.32,107.31,107.32,108200000.0
2008-07-07 08:24:00,107.32,107.34,107.31,107.315,644200001.0
2008-07-07 08:25:00,107.315,107.32,107.305,107.32,653900002.0
2008-07-07 08:26:00,107.315,107.32,107.29,107.3,217500001.0
2008-07-07 08:27:00,107.3,107.31,107.295,107.3,301900000.0
2008-07-07 08:28:00,107.295,107.3,107.29,107.3,101500000.0
2008-07-07 08:29:00,107.3,107.32,107.295,107.3,245200000.0
2008-07-07 08:30:00,107.3,107.335,107.3,107.325,225900000.0
2008-07-07 08:31:00,107.32,107.33,107.31,107.33,256600000.0
2008-07-07 08:32:00,107.33,107.335,107.32,107.32,286200000.0
2008-07-07 08:33:00,107.32,107.33,107.32,107.33,305900000.0
2008-07-07 08:34:00,107.325,107.335,107.32,107.32,313400000.0
2008-07-07 08:35:00,107.325,107.33,107.32,107.32,171500000.0
2008-07-07 08:36:00,107.32,107.34,107.315,107.33,386500000.0
2008-07-07 08:37:00,107.33,107.34,107.33,107.34,428900000.0
2008-07-07 08:38:00,107.34,107.45,107.34,107.42,596000000.0
2008-07-07 08:39:00,107.42,107.465,107.415,107.45,1007400000.0
2008-07-07 08:40:00,107.445,107.45,107.435,107.45,449600000.0
2008-07-07 08:41:00,107.445,107.45,107.43,107.43,413700000.0
2008-07-07 08:42:00,107.43,107.44,107.42,107.42,341300000.0
2008-07-07 08:43:00,107.425,107.45,107.41,107.445,279900000.0
2008-07-07 08:44:00,107.445,107.47,107.44,107.46,441500000.0
2008-07-07 08:45:00,107.465,107.485,107.445,107.48,506400000.0
2008-07-07 08:46:00,107.48,107.49,107.48,107.49,173200000.0
2008-07-07 08:47:00,107.485,107.51,107.48,107.51,327300000.0
2008-07-07 08:48:00,107.52,107.545,107.505,107.53,694700000.0
2008-07-07 08:49:00,107.53,107.54,107.515,107.52,339700001.0
2008-07-07 08:50:00,107.52,107.53,107.505,107.52,324699999.0
2008-07-07 08:51:00,107.53,107.53,107.515,107.52,253500000.0
2008-07-07 08:52:00,107.52,107.52,107.51,107.52,333599998.0
2008-07-07 08:53:00,107.52,107.53,107.51,107.52,591700001.0
2008-07-07 08:54:00,107.52,107.53,107.51,107.515,604199998.0
2008-07-07 08:55:00,107.515,107.52,107.495,107.51,494700000.0
2008-07-07 08:56:00,107.51,107.55,107.51,107.545,354600000.0
2008-07-07 08:57:00,107.545,107.545,107.525,107.54,391500000.0
2008-07-07 08:58:00,107.55,107.56,107.53,107.53,153300000.0
2008-07-07 08:59:00,107.525,107.545,107.525,107.54,202600000.0
2008-07-07 09:00:00,107.54,107.57,107.54,107.555,188800000.0
2008-07-07 09:01:00,107.555,107.57,107.545,107.57,314000000.0
2008-07-07 09:02:00,107.57,107.575,107.56,107.57,193200000.0
2008-07-07 09:03:00,107.57,107.58,107.57,107.575,241300000.0
2008-07-07 09:04:00,107.575,107.58,107.56,107.57,136100000.0
2008-07-07 09:05:00,107.57,107.57,107.55,107.565,192800000.0
2008-07-07 09:06:00,107.565,107.59,107.56,107.585,175700000.0
2008-07-07 09:07:00,107.585,107.64,107.585,107.625,352324000.0
2008-07-07 09:08:00,107.625,107.625,107.58,107.59,434500000.0
2008-07-07 09:09:00,107.595,107.61,107.595,107.6,247400000.0
2008-07-07 09:10:00,107.6,107.605,107.585,107.585,271600000.0
2008-07-07 09:11:00,107.59,107.605,107.57,107.59,203800000.0
2008-07-07 09:12:00,107.6,107.615,107.59,107.6,326800000.0
2008-07-07 09:13:00,107.6,107.6,107.59,107.595,213700000.0
2008-07-07 09:14:00,107.6,107.6,107.57,107.58,410400000.0
2008-07-07 09:15:00,107.58,107.59,107.57,107.57,658700003.0
2008-07-07 09:16:00,107.57,107.58,107.565,107.58,267100000.0
2008-07-07 09:17:00,107.58,107.58,107.52,107.52,821900002.0
2008-07-07 09:18:00,107.52,107.52,107.48,107.49,520500000.0
2008-07-07 09:19:00,107.49,107.51,107.48,107.495,851200004.0
2008-07-07 09:20:00,107.5,107.52,107.49,107.52,227900001.0
2008-07-07 09:21:00,107.52,107.57,107.52,107.57,245100000.0
2008-07-07 09:22:00,107.565,107.59,107.56,107.57,367900001.0
2008-07-07 09:23:00,107.565,107.57,107.545,107.56,412100000.0
2008-07-07 09:24:00,107.56,107.56,107.545,107.56,438300000.0
2008-07-07 09:25:00,107.56,107.56,107.535,107.535,314900001.0
2008-07-07 09:26:00,107.53,107.54,107.53,107.53,200800000.0
2008-07-07 09:27:00,107.53,107.53,107.515,107.52,610300000.0
2008-07-07 09:28:00,107.515,107.54,107.51,107.53,784400000.0
2008-07-07 09:29:00,107.525,107.53,107.52,107.53,249400000.0
2008-07-07 09:30:00,107.53,107.53,107.52,107.52,146500000.0
2008-07-07 09:31:00,107.515,107.52,107.495,107.5,427499998.0
2008-07-07 09:32:00,107.5,107.5,107.465,107.48,471099996.0
2008-07-07 09:33:00,107.48,107.51,107.48,107.505,384800000.0
2008-07-07 09:34:00,107.505,107.51,107.47,107.475,315700000.0
2008-07-07 09:35:00,107.47,107.49,107.46,107.48,414000000.0
2008-07-07 09:36:00,107.48,107.51,107.48,107.48,340300000.0
2008-07-07 09:37:00,107.48,107.495,107.475,107.485,137400000.0
2008-07-07 09:38:00,107.485,107.505,107.485,107.5,139900000.0
2008-07-07 09:39:00,107.5,107.52,107.5,107.52,215900000.0
2008-07-07 09:40:00,107.515,107.515,107.485,107.495,359700000.0
2008-07-07 09:41:00,107.495,107.51,107.49,107.505,235200000.0
2008-07-07 09:42:00,107.51,107.52,107.49,107.52,403299999.0
2008-07-07 09:43:00,107.52,107.55,107.51,107.54,435000000.0
2008-07-07 09:44:00,107.54,107.55,107.53,107.55,347199999.0
2008-07-07 09:45:00,107.55,107.55,107.53,107.54,257400000.0
2008-07-07 09:46:00,107.54,107.58,107.53,107.58,325400000.0
2008-07-07 09:47:00,107.58,107.61,107.555,107.605,340100001.0
2008-07-07 09:48:00,107.605,107.62,107.595,107.615,499300000.0
2008-07-07 09:49:00,107.62,107.62,107.59,107.6,289400000.0
2008-07-07 09:50:00,107.6,107.61,107.595,107.6,165900000.0
2008-07-07 09:51:00,107.6,107.6,107.58,107.59,234099999.0
2008-07-07 09:52:00,107.59,107.595,107.58,107.58,245400000.0
2008-07-07 09:53:00,107.58,107.61,107.58,107.605,111300000.0
2008-07-07 09:54:00,107.605,107.63,107.605,107.62,167200000.0
2008-07-07 09:55:00,107.62,107.635,107.6,107.6,276500000.0
2008-07-07 09:56:00,107.6,107.615,107.595,107.61,277100000.0
2008-07-07 09:57:00,107.605,107.61,107.6,107.61,141400000.0
2008-07-07 09:58:00,107.61,107.64,107.61,107.64,108400000.0
2008-07-07 09:59:00,107.63,107.63,107.61,107.61,442000000.0
2008-07-07 10:00:00,107.62,107.62,107.59,107.6,336700000.0
2008-07-07 10:01:00,107.6,107.6,107.59,107.59,88900000.0
2008-07-07 10:02:00,107.59,107.61,107.59,107.61,219900000.0
2008-07-07 10:03:00,107.61,107.61,107.61,107.61,48300000.0
2008-07-07 10:04:00,107.61,107.635,107.61,107.63,462900000.0
2008-07-07 10:05:00,107.635,107.635,107.62,107.63,315600001.0
2008-07-07 10:06:00,107.63,107.67,107.62,107.66,654000000.0
2008-07-07 10:07:00,107.66,107.67,107.65,107.66,415900000.0
2008-07-07 10:08:00,107.66,107.68,107.655,107.66,348800000.0
2008-07-07 10:09:00,107.665,107.67,107.66,107.66,305600000.0
2008-07-07 10:10:00,107.66,107.68,107.66,107.67,179900000.0
2008-07-07 10:11:00,107.67,107.67,107.65,107.66,60200000.0
2008-07-07 10:12:00,107.655,107.66,107.65,107.65,266100000.0
2008-07-07 10:13:00,107.65,107.65,107.64,107.64,250900000.0
2008-07-07 10:14:00,107.64,107.64,107.62,107.625,222500000.0
2008-07-07 10:15:00,107.625,107.64,107.62,107.63,355400000.0
2008-07-07 10:16:00,107.64,107.64,107.63,107.635,362200000.0
2008-07-07 10:17:00,107.63,107.63,107.595,107.6,317400000.0
2008-07-07 10:18:00,107.6,107.61,107.59,107.595,258000000.0
2008-07-07 10:19:00,107.595,107.605,107.59,107.6,157300000.0
2008-07-07 10:20:00,107.6,107.605,107.59,107.605,336700000.0
2008-07-07 10:21:00,107.605,107.63,107.59,107.61,437200000.0
2008-07-07 10:22:00,107.61,107.62,107.6,107.61,184600000.0
2008-07-07 10:23:00,107.61,107.62,107.61,107.61,167200000.0
2008-07-07 10:24:00,107.61,107.65,107.61,107.62,412499999.0
2008-07-07 10:25:00,107.62,107.68,107.62,107.68,541600000.0
2008-07-07 10:26:00,107.68,107.7,107.68,107.69,585400000.0
2008-07-07 10:27:00,107.69,107.69,107.67,107.67,458000000.0
2008-07-07 10:28:00,107.665,107.67,107.65,107.67,218400001.0
2008-07-07 10:29:00,107.67,107.67,107.66,107.67,100000000.0
2008-07-07 10:30:00,107.67,107.68,107.66,107.68,429900000.0
2008-07-07 10:31:00,107.68,107.685,107.67,107.68,263200000.0
2008-07-07 10:32:00,107.68,107.68,107.67,107.67,296700000.0
2008-07-07 10:33:00,107.67,107.67,107.63,107.63,534400000.0
2008-07-07 10:34:00,107.63,107.64,107.6,107.61,765100001.0
2008-07-07 10:35:00,107.61,107.625,107.605,107.605,382400000.0
2008-07-07 10:36:00,107.605,107.62,107.605,107.61,286700000.0
2008-07-07 10:37:00,107.61,107.62,107.59,107.6,427300000.0
2008-07-07 10:38:00,107.6,107.61,107.59,107.61,345400000.0
2008-07-07 10:39:00,107.61,107.61,107.595,107.61,485600000.0
2008-07-07 10:40:00,107.61,107.61,107.595,107.61,334400000.0
2008-07-07 10:41:00,107.605,107.61,107.59,107.6,351500000.0
2008-07-07 10:42:00,107.6,107.6,107.59,107.595,208800000.0
2008-07-07 10:43:00,107.595,107.6,107.595,107.6,74800000.0
2008-07-07 10:44:00,107.6,107.6,107.59,107.59,253300000.0
2008-07-07 10:45:00,107.585,107.585,107.56,107.565,463300000.0
2008-07-07 10:46:00,107.56,107.56,107.53,107.55,861200001.0
2008-07-07 10:47:00,107.55,107.57,107.54,107.55,558200002.0
2008-07-07 10:48:00,107.56,107.575,107.555,107.56,324200000.0
2008-07-07 10:49:00,107.56,107.57,107.525,107.54,647700004.0
2008-07-07 10:50:00,107.545,107.555,107.53,107.55,319700001.0
2008-07-07 10:51:00,107.545,107.55,107.53,107.535,378899998.0
2008-07-07 10:52:00,107.53,107.55,107.53,107.55,232800000.0
2008-07-07 10:53:00,107.55,107.55,107.54,107.54,157600000.0
2008-07-07 10:54:00,107.54,107.55,107.54,107.55,269800000.0
2008-07-07 10:55:00,107.55,107.56,107.54,107.54,319700000.0
2008-07-07 10:56:00,107.54,107.55,107.54,107.54,193800000.0
2008-07-07 10:57:00,107.545,107.545,107.53,107.54,178400000.0
2008-07-07 10:58:00,107.54,107.54,107.5,107.52,376300000.0
2008-07-07 10:59:00,107.515,107.52,107.5,107.505,244500000.0
2008-07-07 11:00:00,107.505,107.52,107.5,107.505,220100000.0
2008-07-07 11:01:00,107.505,107.53,107.505,107.52,298500000.0
2008-07-07 11:02:00,107.52,107.535,107.51,107.53,479200000.0
2008-07-07 11:03:00,107.53,107.55,107.53,107.535,524400000.0
2008-07-07 11:04:00,107.535,107.54,107.49,107.49,642699997.0
2008-07-07 11:05:00,107.49,107.5,107.455,107.455,581400000.0
2008-07-07 11:06:00,107.45,107.49,107.45,107.49,354900000.0
2008-07-07 11:07:00,107.49,107.52,107.49,107.5,418200000.0
2008-07-07 11:08:00,107.5,107.505,107.495,107.5,249600000.0
2008-07-07 11:09:00,107.5,107.52,107.49,107.515,297000000.0
2008-07-07 11:10:00,107.515,107.53,107.515,107.53,90400000.0
2008-07-07 11:11:00,107.53,107.54,107.53,107.54,143100000.0
2008-07-07 11:12:00,107.54,107.54,107.53,107.53,422800000.0
2008-07-07 11:13:00,107.53,107.53,107.51,107.51,252200000.0
2008-07-07 11:14:00,107.51,107.53,107.51,107.525,147600000.0
2008-07-07 11:15:00,107.525,107.53,107.51,107.51,353600000.0
2008-07-07 11:16:00,107.51,107.515,107.505,107.51,264100000.0
2008-07-07 11:17:00,107.51,107.51,107.5,107.505,190200000.0
2008-07-07 11:18:00,107.51,107.51,107.49,107.495,184000000.0
2008-07-07 11:19:00,107.495,107.505,107.495,107.5,33300000.0
2008-07-07 11:20:00,107.5,107.5,107.49,107.49,113200000.0
2008-07-07 11:21:00,107.495,107.5,107.48,107.48,326000000.0
2008-07-07 11:22:00,107.48,107.49,107.47,107.475,264800000.0
2008-07-07 11:23:00,107.48,107.53,107.48,107.52,232600000.0
2008-07-07 11:24:00,107.525,107.53,107.51,107.51,226000000.0
2008-07-07 11:25:00,107.51,107.53,107.51,107.52,246300000.0
2008-07-07 11:26:00,107.52,107.525,107.51,107.51,177500000.0
2008-07-07 11:27:00,107.51,107.53,107.51,107.525,186200000.0
2008-07-07 11:28:00,107.52,107.535,107.52,107.535,297100000.0
2008-07-07 11:29:00,107.535,107.535,107.53,107.53,43400000.0
2008-07-07 11:30:00,107.53,107.54,107.52,107.52,177800000.0
2008-07-07 11:31:00,107.52,107.555,107.52,107.54,234300000.0
2008-07-07 11:32:00,107.54,107.57,107.54,107.56,506900000.0
2008-07-07 11:33:00,107.56,107.57,107.56,107.57,307500000.0
2008-07-07 11:34:00,107.57,107.575,107.56,107.57,264500000.0
2008-07-07 11:35:00,107.57,107.57,107.54,107.545,589500000.0
2008-07-07 11:36:00,107.55,107.56,107.53,107.535,489699999.0
2008-07-07 11:37:00,107.53,107.55,107.5,107.51,514200000.0
2008-07-07 11:38:00,107.51,107.52,107.465,107.485,478000002.0
2008-07-07 11:39:00,107.49,107.5,107.485,107.5,242600000.0
2008-07-07 11:40:00,107.495,107.525,107.49,107.5,267200000.0
2008-07-07 11:41:00,107.5,107.5,107.49,107.49,162600000.0
2008-07-07 11:42:00,107.5,107.5,107.49,107.5,209400000.0
2008-07-07 11:43:00,107.5,107.51,107.49,107.51,226500000.0
2008-07-07 11:44:00,107.51,107.51,107.49,107.495,259900000.0
2008-07-07 11:45:00,107.495,107.51,107.485,107.51,157300000.0
2008-07-07 11:46:00,107.51,107.515,107.49,107.5,476700001.0
2008-07-07 11:47:00,107.5,107.5,107.48,107.48,224600000.0
2008-07-07 11:48:00,107.485,107.505,107.485,107.505,176800000.0
2008-07-07 11:49:00,107.505,107.525,107.495,107.505,439300000.0
2008-07-07 11:50:00,107.51,107.535,107.51,107.52,286200000.0
2008-07-07 11:51:00,107.53,107.55,107.525,107.55,667099999.0
2008-07-07 11:52:00,107.55,107.57,107.55,107.555,283900000.0
2008-07-07 11:53:00,107.555,107.57,107.555,107.56,324200000.0
2008-07-07 11:54:00,107.56,107.56,107.55,107.56,253800000.0
2008-07-07 11:55:00,107.56,107.595,107.55,107.56,531899998.0
2008-07-07 11:56:00,107.56,107.58,107.54,107.555,719100000.0
2008-07-07 11:57:00,107.55,107.56,107.53,107.54,804000000.0
2008-07-07 11:58:00,107.535,107.55,107.525,107.545,531300000.0
2008-07-07 11:59:00,107.55,107.58,107.53,107.565,512200002.0
2008-07-07 12:00:00,107.57,107.6,107.565,107.58,376200000.0
2008-07-07 12:01:00,107.58,107.58,107.53,107.535,478900002.0
2008-07-07 12:02:00,107.535,107.57,107.535,107.54,199300000.0
2008-07-07 12:03:00,107.54,107.54,107.51,107.53,489099999.0
2008-07-07 12:04:00,107.53,107.535,107.5,107.535,536300000.0
2008-07-07 12:05:00,107.54,107.54,107.495,107.53,724400002.0
2008-07-07 12:06:00,107.53,107.57,107.53,107.555,297900000.0
2008-07-07 12:07:00,107.555,107.56,107.54,107.555,471900000.0
2008-07-07 12:08:00,107.555,107.57,107.555,107.56,237600000.0
2008-07-07 12:09:00,107.56,107.56,107.54,107.55,134600000.0
2008-07-07 12:10:00,107.55,107.575,107.545,107.575,81700000.0
2008-07-07 12:11:00,107.575,107.61,107.57,107.6,621199999.0
2008-07-07 12:12:00,107.6,107.6,107.585,107.59,161400000.0
2008-07-07 12:13:00,107.585,107.585,107.57,107.575,23500000.0
2008-07-07 12:14:00,107.58,107.595,107.575,107.585,190300001.0
2008-07-07 12:15:00,107.585,107.585,107.56,107.57,528900000.0
2008-07-07 12:16:00,107.57,107.57,107.56,107.56,443800000.0
2008-07-07 12:17:00,107.56,107.56,107.54,107.55,584599999.0
2008-07-07 12:18:00,107.55,107.55,107.52,107.52,502200001.0
2008-07-07 12:19:00,107.52,107.54,107.51,107.52,715099995.0
2008-07-07 12:20:00,107.52,107.53,107.5,107.5,389300001.0
2008-07-07 12:21:00,107.5,107.53,107.485,107.51,460600000.0
2008-07-07 12:22:00,107.51,107.59,107.51,107.575,421100000.0
2008-07-07 12:23:00,107.58,107.58,107.54,107.565,507600001.0
2008-07-07 12:24:00,107.565,107.575,107.515,107.515,481199999.0
2008-07-07 12:25:00,107.515,107.55,107.505,107.53,768200000.0
2008-07-07 12:26:00,107.525,107.54,107.505,107.53,495900001.0
2008-07-07 12:27:00,107.53,107.55,107.52,107.52,399000000.0
2008-07-07 12:28:00,107.525,107.56,107.525,107.555,169000000.0
2008-07-07 12:29:00,107.555,107.56,107.55,107.555,137700000.0
2008-07-07 12:30:00,107.555,107.56,107.52,107.54,403000000.0
2008-07-07 12:31:00,107.54,107.55,107.53,107.535,323700000.0
2008-07-07 12:32:00,107.535,107.54,107.505,107.53,324100000.0
2008-07-07 12:33:00,107.53,107.54,107.53,107.53,274900000.0
2008-07-07 12:34:00,107.53,107.54,107.53,107.53,311100000.0
2008-07-07 12:35:00,107.53,107.53,107.49,107.53,604500000.0
2008-07-07 12:36:00,107.53,107.54,107.515,107.53,409900000.0
2008-07-07 12:37:00,107.53,107.53,107.51,107.52,190400000.0
2008-07-07 12:38:00,107.525,107.53,107.51,107.52,153900000.0
2008-07-07 12:39:00,107.52,107.52,107.52,107.52,28400000.0
2008-07-07 12:40:00,107.52,107.53,107.52,107.525,147200001.0
2008-07-07 12:41:00,107.52,107.53,107.52,107.53,217600000.0
2008-07-07 12:42:00,107.53,107.54,107.52,107.52,169800000.0
2008-07-07 12:43:00,107.52,107.54,107.51,107.52,315700000.0
2008-07-07 12:44:00,107.52,107.52,107.51,107.52,183600000.0
2008-07-07 12:45:00,107.52,107.52,107.49,107.495,192000002.0
2008-07-07 12:46:00,107.495,107.495,107.48,107.49,331200000.0
2008-07-07 12:47:00,107.49,107.49,107.48,107.485,170300000.0
2008-07-07 12:48:00,107.49,107.49,107.49,107.49,180600000.0
2008-07-07 12:49:00,107.49,107.49,107.46,107.46,236400000.0
2008-07-07 12:50:00,107.46,107.47,107.42,107.43,405400000.0
2008-07-07 12:51:00,107.43,107.44,107.42,107.44,411600000.0
2008-07-07 12:52:00,107.44,107.45,107.43,107.435,350599999.0
2008-07-07 12:53:00,107.435,107.44,107.43,107.43,289900001.0
2008-07-07 12:54:00,107.43,107.44,107.42,107.43,476500000.0
2008-07-07 12:55:00,107.43,107.435,107.42,107.43,169600000.0
2008-07-07 12:56:00,107.43,107.43,107.43,107.43,73600000.0
2008-07-07 12:57:00,107.43,107.44,107.42,107.43,175200001.0
2008-07-07 12:58:00,107.43,107.455,107.43,107.455,215800000.0
2008-07-07 12:59:00,107.455,107.47,107.45,107.46,231200000.0
2008-07-07 13:00:00,107.455,107.46,107.45,107.46,236000000.0
2008-07-07 13:01:00,107.45,107.45,107.44,107.44,303000000.0
2008-07-07 13:02:00,107.44,107.45,107.425,107.44,313699999.0
2008-07-07 13:03:00,107.44,107.46,107.44,107.455,332800000.0
2008-07-07 13:04:00,107.455,107.48,107.45,107.475,435500000.0
2008-07-07 13:05:00,107.48,107.5,107.47,107.48,268000000.0
2008-07-07 13:06:00,107.48,107.49,107.48,107.48,267700000.0
2008-07-07 13:07:00,107.48,107.48,107.47,107.47,66400000.0
2008-07-07 13:08:00,107.47,107.5,107.47,107.5,410200000.0
2008-07-07 13:09:00,107.5,107.53,107.49,107.53,531700000.0
2008-07-07 13:10:00,107.525,107.54,107.515,107.54,605800000.0
2008-07-07 13:11:00,107.54,107.55,107.54,107.545,589700000.0
2008-07-07 13:12:00,107.545,107.56,107.54,107.555,843399999.0
2008-07-07 13:13:00,107.555,107.575,107.545,107.56,541799999.0
2008-07-07 13:14:00,107.56,107.57,107.55,107.55,393500000.0
2008-07-07 13:15:00,107.55,107.56,107.52,107.525,571700000.0
2008-07-07 13:16:00,107.525,107.545,107.525,107.525,367900000.0
2008-07-07 13:17:00,107.525,107.53,107.505,107.52,451700000.0
2008-07-07 13:18:00,107.52,107.53,107.51,107.52,169400000.0
2008-07-07 13:19:00,107.515,107.515,107.48,107.48,787500001.0
2008-07-07 13:20:00,107.48,107.49,107.48,107.48,292700000.0
2008-07-07 13:21:00,107.48,107.485,107.48,107.48,43100000.0
2008-07-07 13:22:00,107.48,107.49,107.48,107.485,199600000.0
2008-07-07 13:23:00,107.49,107.5,107.485,107.49,221300000.0
2008-07-07 13:24:00,107.485,107.495,107.475,107.475,371500000.0
2008-07-07 13:25:00,107.48,107.49,107.475,107.485,149800000.0
2008-07-07 13:26:00,107.48,107.49,107.48,107.48,460000000.0
2008-07-07 13:27:00,107.485,107.53,107.48,107.505,528199999.0
2008-07-07 13:28:00,107.5,107.515,107.5,107.51,366100001.0
2008-07-07 13:29:00,107.51,107.52,107.5,107.51,364400000.0
2008-07-07 13:30:00,107.505,107.51,107.5,107.5,393200000.0
2008-07-07 13:31:00,107.5,107.52,107.5,107.52,254900000.0
2008-07-07 13:32:00,107.52,107.54,107.52,107.53,290700000.0
2008-07-07 13:33:00,107.53,107.57,107.53,107.56,561100000.0
2008-07-07 13:34:00,107.56,107.56,107.52,107.525,520000000.0
2008-07-07 13:35:00,107.525,107.53,107.52,107.52,318900000.0
2008-07-07 13:36:00,107.52,107.53,107.51,107.51,99800000.0
2008-07-07 13:37:00,107.51,107.515,107.51,107.515,75900000.0
2008-07-07 13:38:00,107.515,107.515,107.51,107.51,122900000.0
2008-07-07 13:39:00,107.51,107.555,107.51,107.55,662700000.0
2008-07-07 13:40:00,107.55,107.56,107.54,107.55,325500000.0
2008-07-07 13:41:00,107.55,107.585,107.55,107.58,533499999.0
2008-07-07 13:42:00,107.58,107.58,107.56,107.56,414400000.0
2008-07-07 13:43:00,107.565,107.57,107.56,107.56,146399999.0
2008-07-07 13:44:00,107.555,107.555,107.555,107.555,46300000.0
2008-07-07 13:45:00,107.555,107.56,107.55,107.55,315400000.0
2008-07-07 13:46:00,107.555,107.56,107.535,107.535,257700000.0
2008-07-07 13:47:00,107.535,107.535,107.525,107.525,156200000.0
2008-07-07 13:48:00,107.525,107.54,107.525,107.54,218800000.0
2008-07-07 13:49:00,107.54,107.56,107.54,107.55,261800000.0
2008-07-07 13:50:00,107.55,107.59,107.55,107.59,163200000.0
2008-07-07 13:51:00,107.59,107.59,107.57,107.58,208800000.0
2008-07-07 13:52:00,107.58,107.58,107.54,107.54,203800000.0
2008-07-07 13:53:00,107.54,107.56,107.54,107.56,422500000.0
2008-07-07 13:54:00,107.57,107.58,107.56,107.575,596600000.0
2008-07-07 13:55:00,107.575,107.61,107.575,107.6,515900000.0
2008-07-07 13:56:00,107.6,107.61,107.58,107.58,761900000.0
2008-07-07 13:57:00,107.58,107.58,107.57,107.57,220400000.0
2008-07-07 13:58:00,107.575,107.58,107.57,107.57,270900000.0
2008-07-07 13:59:00,107.57,107.575,107.56,107.57,311699999.0
2008-07-07 14:00:00,107.57,107.57,107.55,107.55,192600000.0
2008-07-07 14:01:00,107.55,107.555,107.55,107.555,129400000.0
2008-07-07 14:02:00,107.555,107.56,107.555,107.56,109200000.0
2008-07-07 14:03:00,107.56,107.58,107.56,107.58,339200001.0
2008-07-07 14:04:00,107.575,107.585,107.57,107.575,90200000.0
2008-07-07 14:05:00,107.575,107.58,107.565,107.57,277400000.0
2008-07-07 14:06:00,107.57,107.57,107.565,107.57,152000000.0
2008-07-07 14:07:00,107.57,107.58,107.555,107.575,547000000.0
2008-07-07 14:08:00,107.585,107.585,107.565,107.57,137999999.0
2008-07-07 14:09:00,107.57,107.58,107.57,107.575,424300001.0
2008-07-07 14:10:00,107.575,107.595,107.57,107.595,382699999.0
2008-07-07 14:11:00,107.595,107.63,107.59,107.62,436199998.0
2008-07-07 14:12:00,107.615,107.67,107.61,107.66,622200000.0
2008-07-07 14:13:00,107.655,107.67,107.65,107.67,393100001.0
2008-07-07 14:14:00,107.67,107.68,107.64,107.64,876600001.0
2008-07-07 14:15:00,107.64,107.66,107.63,107.65,776500004.0
2008-07-07 14:16:00,107.645,107.67,107.64,107.665,565100000.0
2008-07-07 14:17:00,107.665,107.68,107.645,107.67,605800000.0
2008-07-07 14:18:00,107.665,107.68,107.665,107.675,365500000.0
2008-07-07 14:19:00,107.675,107.68,107.66,107.665,470900000.0
2008-07-07 14:20:00,107.665,107.67,107.65,107.65,482900000.0
2008-07-07 14:21:00,107.65,107.675,107.65,107.67,241000000.0
2008-07-07 14:22:00,107.67,107.68,107.66,107.66,210299999.0
2008-07-07 14:23:00,107.665,107.665,107.645,107.65,530699999.0
2008-07-07 14:24:00,107.65,107.68,107.65,107.665,594900000.0
2008-07-07 14:25:00,107.665,107.67,107.66,107.66,619899999.0
2008-07-07 14:26:00,107.66,107.66,107.64,107.65,478200001.0
2008-07-07 14:27:00,107.65,107.665,107.64,107.665,444600000.0
2008-07-07 14:28:00,107.665,107.67,107.645,107.65,365500000.0
2008-07-07 14:29:00,107.65,107.66,107.635,107.65,353299999.0
2008-07-07 14:30:00,107.65,107.67,107.65,107.66,369299999.0
2008-07-07 14:31:00,107.655,107.66,107.64,107.64,393399999.0
2008-07-07 14:32:00,107.64,107.65,107.64,107.64,311500000.0
2008-07-07 14:33:00,107.64,107.65,107.62,107.62,346200000.0
2008-07-07 14:34:00,107.62,107.64,107.62,107.63,411400000.0
2008-07-07 14:35:00,107.625,107.625,107.59,107.59,593800000.0
2008-07-07 14:36:00,107.595,107.6,107.58,107.59,490700000.0
2008-07-07 14:37:00,107.59,107.61,107.59,107.605,369600000.0
2008-07-07 14:38:00,107.605,107.605,107.58,107.59,312000000.0
2008-07-07 14:39:00,107.59,107.62,107.59,107.59,463100000.0
2008-07-07 14:40:00,107.59,107.6,107.56,107.565,423400000.0
2008-07-07 14:41:00,107.56,107.57,107.535,107.555,536100002.0
2008-07-07 14:42:00,107.555,107.58,107.55,107.555,430499999.0
2008-07-07 14:43:00,107.555,107.59,107.54,107.58,1074199987.0
2008-07-07 14:44:00,107.58,107.58,107.57,107.57,162400000.0
2008-07-07 14:45:00,107.57,107.58,107.56,107.56,353200000.0
2008-07-07 14:46:00,107.56,107.57,107.55,107.57,312500000.0
2008-07-07 14:47:00,107.57,107.59,107.57,107.58,284700000.0
2008-07-07 14:48:00,107.58,107.6,107.575,107.58,268500000.0
2008-07-07 14:49:00,107.58,107.59,107.58,107.59,200200000.0
2008-07-07 14:50:00,107.59,107.59,107.58,107.58,446199999.0
2008-07-07 14:51:00,107.58,107.59,107.575,107.575,169600000.0
2008-07-07 14:52:00,107.575,107.58,107.56,107.56,273700000.0
2008-07-07 14:53:00,107.56,107.585,107.56,107.58,453999999.0
2008-07-07 14:54:00,107.585,107.585,107.57,107.57,204100000.0
2008-07-07 14:55:00,107.565,107.59,107.56,107.59,370000000.0
2008-07-07 14:56:00,107.585,107.59,107.56,107.56,554900001.0
2008-07-07 14:57:00,107.56,107.58,107.56,107.575,499700001.0
2008-07-07 14:58:00,107.58,107.58,107.57,107.57,148000000.0
2008-07-07 14:59:00,107.57,107.57,107.55,107.55,210700000.0
2008-07-07 15:00:00,107.55,107.56,107.54,107.55,345200000.0
2008-07-07 15:01:00,107.55,107.55,107.54,107.54,214100000.0
2008-07-07 15:02:00,107.54,107.54,107.53,107.54,444400000.0
2008-07-07 15:03:00,107.54,107.54,107.515,107.53,309500000.0
2008-07-07 15:04:00,107.53,107.54,107.515,107.52,488900000.0
2008-07-07 15:05:00,107.52,107.52,107.5,107.52,209800000.0
2008-07-07 15:06:00,107.52,107.53,107.51,107.53,199500000.0
2008-07-07 15:07:00,107.53,107.53,107.51,107.53,376300001.0
2008-07-07 15:08:00,107.53,107.55,107.53,107.55,278500000.0
2008-07-07 15:09:00,107.55,107.555,107.55,107.555,127500000.0
2008-07-07 15:10:00,107.55,107.56,107.545,107.55,375900001.0
2008-07-07 15:11:00,107.55,107.59,107.55,107.585,569800000.0
2008-07-07 15:12:00,107.58,107.58,107.565,107.57,230500000.0
2008-07-07 15:13:00,107.57,107.61,107.57,107.61,416100000.0
2008-07-07 15:14:00,107.61,107.62,107.59,107.61,576499999.0
2008-07-07 15:15:00,107.62,107.62,107.6,107.61,352000000.0
2008-07-07 15:16:00,107.61,107.64,107.61,107.635,551400000.0
2008-07-07 15:17:00,107.635,107.66,107.63,107.63,625200000.0
2008-07-07 15:18:00,107.63,107.66,107.63,107.645,529700000.0
2008-07-07 15:19:00,107.65,107.67,107.635,107.67,431900000.0
2008-07-07 15:20:00,107.665,107.67,107.65,107.67,755500000.0
2008-07-07 15:21:00,107.67,107.68,107.65,107.67,743900000.0
2008-07-07 15:22:00,107.665,107.68,107.66,107.66,518700000.0
2008-07-07 15:23:00,107.66,107.67,107.66,107.67,468700000.0
2008-07-07 15:24:00,107.67,107.67,107.65,107.66,712500000.0
2008-07-07 15:25:00,107.66,107.67,107.66,107.67,364300000.0
2008-07-07 15:26:00,107.67,107.67,107.66,107.67,389200000.0
2008-07-07 15:27:00,107.67,107.67,107.66,107.66,425100000.0
2008-07-07 15:28:00,107.665,107.73,107.665,107.715,638000001.0
2008-07-07 15:29:00,107.715,107.72,107.66,107.66,663800000.0
2008-07-07 15:30:00,107.66,107.71,107.655,107.705,584000000.0
2008-07-07 15:31:00,107.705,107.71,107.68,107.71,690900000.0
2008-07-07 15:32:00,107.71,107.73,107.705,107.72,495900000.0
2008-07-07 15:33:00,107.72,107.73,107.72,107.725,649700000.0
2008-07-07 15:34:00,107.725,107.735,107.72,107.725,387700000.0
2008-07-07 15:35:00,107.725,107.74,107.72,107.72,521200000.0
2008-07-07 15:36:00,107.72,107.72,107.705,107.715,566600000.0
2008-07-07 15:37:00,107.715,107.72,107.695,107.71,692599999.0
2008-07-07 15:38:00,107.71,107.72,107.705,107.71,657000000.0
2008-07-07 15:39:00,107.71,107.72,107.7,107.71,549799999.0
2008-07-07 15:40:00,107.7,107.71,107.69,107.69,428800000.0
2008-07-07 15:41:00,107.7,107.7,107.67,107.67,740200000.0
2008-07-07 15:42:00,107.67,107.69,107.67,107.675,316900003.0
2008-07-07 15:43:00,107.67,107.68,107.655,107.67,190600000.0
2008-07-07 15:44:00,107.67,107.68,107.66,107.665,485500000.0
2008-07-07 15:45:00,107.67,107.72,107.66,107.72,623500000.0
2008-07-07 15:46:00,107.71,107.72,107.7,107.705,391399998.0
2008-07-07 15:47:00,107.71,107.71,107.68,107.705,951100001.0
2008-07-07 15:48:00,107.705,107.71,107.7,107.71,612499999.0
2008-07-07 15:49:00,107.71,107.71,107.67,107.685,798500000.0
2008-07-07 15:50:00,107.685,107.71,107.68,107.7,835000003.0
2008-07-07 15:51:00,107.685,107.72,107.68,107.7,783000000.0
2008-07-07 15:52:00,107.7,107.72,107.695,107.71,533000001.0
2008-07-07 15:53:00,107.71,107.72,107.71,107.71,816100000.0
2008-07-07 15:54:00,107.71,107.72,107.7,107.71,474900000.0
2008-07-07 15:55:00,107.71,107.72,107.705,107.705,466400000.0
2008-07-07 15:56:00,107.705,107.71,107.68,107.68,513400000.0
2008-07-07 15:57:00,107.68,107.72,107.68,107.72,495000000.0
2008-07-07 15:58:00,107.72,107.74,107.72,107.735,553900000.0
2008-07-07 15:59:00,107.735,107.75,107.725,107.735,468000000.0
2008-07-07 16:00:00,107.735,107.74,107.72,107.735,494500000.0
2008-07-07 16:01:00,107.735,107.75,107.72,107.72,459599999.0
2008-07-07 16:02:00,107.72,107.73,107.715,107.72,659900000.0
2008-07-07 16:03:00,107.72,107.73,107.715,107.73,413900000.0
2008-07-07 16:04:00,107.73,107.73,107.69,107.7,640400000.0
2008-07-07 16:05:00,107.7,107.715,107.69,107.695,432700000.0
2008-07-07 16:06:00,107.695,107.7,107.68,107.69,345300000.0
2008-07-07 16:07:00,107.69,107.7,107.68,107.695,366400000.0
2008-07-07 16:08:00,107.695,107.695,107.67,107.675,526100000.0
2008-07-07 16:09:00,107.68,107.69,107.675,107.68,616400000.0
2008-07-07 16:10:00,107.68,107.69,107.675,107.675,597900000.0
2008-07-07 16:11:00,107.675,107.685,107.65,107.65,462200000.0
2008-07-07 16:12:00,107.65,107.66,107.64,107.66,582500001.0
2008-07-07 16:13:00,107.66,107.66,107.64,107.64,305000000.0
2008-07-07 16:14:00,107.64,107.64,107.615,107.615,545800002.0
2008-07-07 16:15:00,107.61,107.62,107.59,107.6,552000001.0
2008-07-07 16:16:00,107.6,107.61,107.575,107.59,619200000.0
2008-07-07 16:17:00,107.59,107.6,107.575,107.6,691100000.0
2008-07-07 16:18:00,107.6,107.605,107.575,107.59,624799999.0
2008-07-07 16:19:00,107.59,107.6,107.57,107.57,769000000.0
2008-07-07 16:20:00,107.57,107.6,107.57,107.585,588500001.0
2008-07-07 16:21:00,107.59,107.59,107.58,107.58,304200000.0
2008-07-07 16:22:00,107.58,107.6,107.58,107.58,322100000.0
2008-07-07 16:23:00,107.58,107.59,107.58,107.59,306400000.0
2008-07-07 16:24:00,107.59,107.61,107.585,107.61,223300000.0
2008-07-07 16:25:00,107.61,107.61,107.58,107.6,567300000.0
2008-07-07 16:26:00,107.6,107.61,107.59,107.61,252700000.0
2008-07-07 16:27:00,107.61,107.625,107.605,107.62,357000000.0
2008-07-07 16:28:00,107.62,107.63,107.595,107.595,443300000.0
2008-07-07 16:29:00,107.59,107.59,107.56,107.565,657400000.0
2008-07-07 16:30:00,107.57,107.57,107.545,107.56,558599999.0
2008-07-07 16:31:00,107.555,107.56,107.55,107.55,293200001.0
2008-07-07 16:32:00,107.55,107.56,107.54,107.55,446700001.0
2008-07-07 16:33:00,107.55,107.57,107.54,107.57,440000000.0
2008-07-07 16:34:00,107.565,107.58,107.555,107.57,512200000.0
2008-07-07 16:35:00,107.57,107.57,107.55,107.56,215800000.0
2008-07-07 16:36:00,107.555,107.59,107.55,107.59,604700000.0
2008-07-07 16:37:00,107.59,107.62,107.575,107.6,642500000.0
2008-07-07 16:38:00,107.595,107.62,107.58,107.59,1518100003.0
2008-07-07 16:39:00,107.6,107.61,107.585,107.6,376299999.0
2008-07-07 16:40:00,107.6,107.64,107.6,107.635,525800000.0
2008-07-07 16:41:00,107.635,107.65,107.63,107.64,552400001.0
2008-07-07 16:42:00,107.635,107.635,107.6,107.61,923400001.0
2008-07-07 16:43:00,107.61,107.61,107.595,107.605,324900000.0
2008-07-07 16:44:00,107.605,107.625,107.6,107.61,286900000.0
2008-07-07 16:45:00,107.61,107.64,107.61,107.64,521499997.0
2008-07-07 16:46:00,107.64,107.65,107.62,107.64,562800003.0
2008-07-07 16:47:00,107.64,107.64,107.63,107.63,239000000.0
2008-07-07 16:48:00,107.625,107.63,107.6,107.605,358400000.0
2008-07-07 16:49:00,107.605,107.605,107.585,107.59,222000000.0
2008-07-07 16:50:00,107.59,107.605,107.58,107.59,368900002.0
2008-07-07 16:51:00,107.59,107.605,107.59,107.6,95800000.0
2008-07-07 16:52:00,107.605,107.62,107.6,107.6,342400000.0
2008-07-07 16:53:00,107.6,107.61,107.59,107.6,432600001.0
2008-07-07 16:54:00,107.6,107.62,107.595,107.62,384100000.0
2008-07-07 16:55:00,107.61,107.61,107.59,107.6,252900000.0
2008-07-07 16:56:00,107.595,107.6,107.58,107.58,457800000.0
2008-07-07 16:57:00,107.585,107.59,107.56,107.56,299700000.0
2008-07-07 16:58:00,107.56,107.57,107.525,107.53,414000000.0
2008-07-07 16:59:00,107.53,107.53,107.49,107.51,561600004.0
2008-07-07 17:00:00,107.51,107.52,107.5,107.5,354000000.0
2008-07-07 17:01:00,107.505,107.53,107.505,107.52,327100000.0
2008-07-07 17:02:00,107.52,107.53,107.5,107.5,327600000.0
2008-07-07 17:03:00,107.49,107.5,107.45,107.465,755399999.0
2008-07-07 17:04:00,107.465,107.48,107.46,107.48,283200000.0
2008-07-07 17:05:00,107.47,107.49,107.45,107.45,382400000.0
2008-07-07 17:06:00,107.45,107.48,107.44,107.475,383300000.0
2008-07-07 17:07:00,107.475,107.48,107.45,107.45,323200000.0
2008-07-07 17:08:00,107.45,107.45,107.41,107.425,740399991.0
2008-07-07 17:09:00,107.435,107.455,107.43,107.45,297500000.0
2008-07-07 17:10:00,107.45,107.46,107.45,107.45,197900002.0
2008-07-07 17:11:00,107.45,107.46,107.45,107.46,247300000.0
2008-07-07 17:12:00,107.46,107.46,107.445,107.46,201300000.0
2008-07-07 17:13:00,107.46,107.47,107.45,107.46,229000000.0
2008-07-07 17:14:00,107.46,107.49,107.46,107.49,244900000.0
2008-07-07 17:15:00,107.49,107.51,107.49,107.5,367300000.0
2008-07-07 17:16:00,107.5,107.5,107.49,107.49,150700000.0
2008-07-07 17:17:00,107.49,107.495,107.47,107.47,193600000.0
2008-07-07 17:18:00,107.47,107.48,107.47,107.475,45800000.0
2008-07-07 17:19:00,107.475,107.49,107.475,107.48,147500000.0
2008-07-07 17:20:00,107.48,107.505,107.475,107.49,380200000.0
2008-07-07 17:21:00,107.49,107.515,107.49,107.505,248600001.0
2008-07-07 17:22:00,107.505,107.53,107.505,107.525,310400000.0
2008-07-07 17:23:00,107.53,107.54,107.51,107.52,262400000.0
2008-07-07 17:24:00,107.52,107.535,107.51,107.52,356000000.0
2008-07-07 17:25:00,107.53,107.53,107.515,107.53,313600000.0
2008-07-07 17:26:00,107.53,107.54,107.52,107.53,175000000.0
2008-07-07 17:27:00,107.535,107.54,107.53,107.54,77200000.0
2008-07-07 17:28:00,107.54,107.55,107.54,107.55,134200000.0
2008-07-07 17:29:00,107.55,107.55,107.535,107.545,291300000.0
2008-07-07 17:30:00,107.545,107.565,107.54,107.56,386700002.0
2008-07-07 17:31:00,107.56,107.56,107.55,107.555,104700000.0
2008-07-07 17:32:00,107.555,107.56,107.535,107.55,201300000.0
2008-07-07 17:33:00,107.555,107.56,107.53,107.53,283000000.0
2008-07-07 17:34:00,107.53,107.54,107.53,107.54,167400000.0
2008-07-07 17:35:00,107.54,107.56,107.535,107.555,178900000.0
2008-07-07 17:36:00,107.555,107.56,107.55,107.55,185300000.0
2008-07-07 17:37:00,107.55,107.57,107.55,107.56,139200000.0
2008-07-07 17:38:00,107.56,107.57,107.56,107.57,115500000.0
2008-07-07 17:39:00,107.57,107.57,107.57,107.57,63900000.0
2008-07-07 17:40:00,107.57,107.58,107.56,107.56,195000000.0
2008-07-07 17:41:00,107.56,107.56,107.54,107.55,214800000.0
2008-07-07 17:42:00,107.55,107.55,107.54,107.54,239600000.0
2008-07-07 17:43:00,107.54,107.56,107.54,107.54,273300000.0
2008-07-07 17:44:00,107.545,107.545,107.5,107.505,452699998.0
2008-07-07 17:45:00,107.505,107.52,107.49,107.52,373800000.0
2008-07-07 17:46:00,107.52,107.56,107.52,107.56,248200000.0
2008-07-07 17:47:00,107.565,107.57,107.55,107.55,224900000.0
2008-07-07 17:48:00,107.555,107.57,107.55,107.55,218099998.0
2008-07-07 17:49:00,107.55,107.55,107.53,107.545,323300001.0
2008-07-07 17:50:00,107.545,107.55,107.54,107.545,365200000.0
2008-07-07 17:51:00,107.545,107.55,107.54,107.545,115800000.0
2008-07-07 17:52:00,107.555,107.56,107.54,107.56,451600000.0
2008-07-07 17:53:00,107.56,107.56,107.52,107.55,509900001.0
2008-07-07 17:54:00,107.56,107.56,107.55,107.555,155500000.0
2008-07-07 17:55:00,107.555,107.57,107.555,107.56,212600000.0
2008-07-07 17:56:00,107.56,107.56,107.545,107.55,124000000.0
2008-07-07 17:57:00,107.57,107.575,107.56,107.57,153200000.0
2008-07-07 17:58:00,107.57,107.57,107.55,107.56,410299999.0
2008-07-07 17:59:00,107.56,107.56,107.54,107.56,350300000.0
2008-07-07 18:00:00,107.56,107.56,107.54,107.545,394900000.0
2008-07-07 18:01:00,107.545,107.545,107.535,107.545,157800000.0
2008-07-07 18:02:00,107.55,107.55,107.535,107.54,255700000.0
2008-07-07 18:03:00,107.54,107.555,107.535,107.555,169700000.0
2008-07-07 18:04:00,107.555,107.555,107.535,107.545,354199999.0
2008-07-07 18:05:00,107.545,107.555,107.545,107.555,380100000.0
2008-07-07 18:06:00,107.56,107.57,107.55,107.565,304100000.0
2008-07-07 18:07:00,107.565,107.57,107.56,107.565,361400000.0
2008-07-07 18:08:00,107.565,107.575,107.555,107.56,272500000.0
2008-07-07 18:09:00,107.56,107.58,107.55,107.57,341200000.0
2008-07-07 18:10:00,107.57,107.58,107.555,107.56,160000000.0
2008-07-07 18:11:00,107.56,107.56,107.525,107.525,464600000.0
2008-07-07 18:12:00,107.525,107.53,107.49,107.51,688599999.0
2008-07-07 18:13:00,107.51,107.52,107.51,107.52,211000000.0
2008-07-07 18:14:00,107.52,107.52,107.52,107.52,9600000.0
2008-07-07 18:15:00,107.515,107.515,107.505,107.51,165300000.0
2008-07-07 18:16:00,107.51,107.52,107.495,107.5,432800000.0
2008-07-07 18:17:00,107.5,107.51,107.455,107.46,378500000.0
2008-07-07 18:18:00,107.46,107.465,107.435,107.445,745799992.0
2008-07-07 18:19:00,107.445,107.445,107.405,107.43,1178000005.0
2008-07-07 18:20:00,107.43,107.44,107.42,107.43,243600000.0
2008-07-07 18:21:00,107.43,107.43,107.38,107.4,400600000.0
2008-07-07 18:22:00,107.395,107.395,107.34,107.35,524200000.0
2008-07-07 18:23:00,107.35,107.36,107.32,107.325,592800000.0
2008-07-07 18:24:00,107.33,107.34,107.32,107.33,606700000.0
2008-07-07 18:25:00,107.325,107.33,107.29,107.295,577800000.0
2008-07-07 18:26:00,107.295,107.335,107.29,107.33,305500000.0
2008-07-07 18:27:00,107.33,107.34,107.295,107.3,448000000.0
2008-07-07 18:28:00,107.3,107.31,107.27,107.27,402900000.0
2008-07-07 18:29:00,107.27,107.275,107.225,107.225,498900000.0
2008-07-07 18:30:00,107.22,107.25,107.15,107.165,928000002.0
2008-07-07 18:31:00,107.165,107.17,107.14,107.16,644600000.0
2008-07-07 18:32:00,107.17,107.2,107.145,107.145,746099996.0
2008-07-07 18:33:00,107.145,107.17,107.135,107.16,668300000.0
2008-07-07 18:34:00,107.16,107.17,107.135,107.17,690750000.0
2008-07-07 18:35:00,107.17,107.2,107.135,107.155,760600000.0
2008-07-07 18:36:00,107.145,107.2,107.14,107.19,665900000.0
2008-07-07 18:37:00,107.19,107.21,107.19,107.195,460300000.0
2008-07-07 18:38:00,107.195,107.2,107.17,107.19,423200000.0
2008-07-07 18:39:00,107.19,107.22,107.18,107.22,255200000.0
2008-07-07 18:40:00,107.22,107.23,107.19,107.22,371900000.0
2008-07-07 18:41:00,107.22,107.23,107.21,107.22,351500000.0
2008-07-07 18:42:00,107.23,107.245,107.21,107.245,265700000.0
2008-07-07 18:43:00,107.235,107.24,107.2,107.21,320700000.0
2008-07-07 18:44:00,107.21,107.23,107.205,107.205,353700000.0
2008-07-07 18:45:00,107.21,107.215,107.17,107.18,466299999.0
2008-07-07 18:46:00,107.18,107.19,107.16,107.16,449000000.0
2008-07-07 18:47:00,107.16,107.19,107.16,107.18,222700000.0
2008-07-07 18:48:00,107.185,107.185,107.15,107.17,442800001.0
2008-07-07 18:49:00,107.17,107.18,107.145,107.145,469200000.0
2008-07-07 18:50:00,107.145,107.15,107.11,107.115,647500000.0
2008-07-07 18:51:00,107.115,107.155,107.11,107.12,605599997.0
2008-07-07 18:52:00,107.12,107.15,107.115,107.15,482799999.0
2008-07-07 18:53:00,107.15,107.15,107.135,107.15,268600000.0
2008-07-07 18:54:00,107.15,107.16,107.125,107.13,545200001.0
2008-07-07 18:55:00,107.125,107.125,107.07,107.07,715700000.0
2008-07-07 18:56:00,107.07,107.07,107.01,107.04,1082799992.0
2008-07-07 18:57:00,107.03,107.04,106.97,106.99,564299999.0
2008-07-07 18:58:00,106.99,106.995,106.97,106.99,580200002.0
2008-07-07 18:59:00,106.99,106.99,106.94,106.945,651100000.0
2008-07-07 19:00:00,106.945,106.96,106.85,106.855,991100003.0
2008-07-07 19:01:00,106.855,106.86,106.78,106.78,1318000001.0
2008-07-07 19:02:00,106.78,106.815,106.775,106.795,1223899991.0
2008-07-07 19:03:00,106.8,106.84,106.8,106.83,742700000.0
2008-07-07 19:04:00,106.835,106.865,106.82,106.86,567999996.0
2008-07-07 19:05:00,106.865,106.875,106.82,106.83,586400000.0
2008-07-07 19:06:00,106.83,106.84,106.81,106.825,492199999.0
2008-07-07 19:07:00,106.825,106.845,106.81,106.84,554099999.0
2008-07-07 19:08:00,106.835,106.84,106.72,106.72,603700001.0
2008-07-07 19:09:00,106.72,106.75,106.71,106.725,623400000.0
2008-07-07 19:10:00,106.73,106.79,106.725,106.77,1199900002.0
2008-07-07 19:11:00,106.775,106.84,106.775,106.835,892600000.0
2008-07-07 19:12:00,106.835,106.845,106.81,106.81,881700004.0
2008-07-07 19:13:00,106.81,106.82,106.79,106.82,650700004.0
2008-07-07 19:14:00,106.82,106.85,106.805,106.82,715800000.0
2008-07-07 19:15:00,106.825,106.855,106.825,106.855,1140300000.0
2008-07-07 19:16:00,106.855,106.88,106.855,106.88,462000000.0
2008-07-07 19:17:00,106.88,106.92,106.875,106.885,873800001.0
2008-07-07 19:18:00,106.885,106.91,106.88,106.88,572800001.0
2008-07-07 19:19:00,106.885,106.92,106.87,106.9,720500002.0
2008-07-07 19:20:00,106.9,106.91,106.855,106.86,647899999.0
2008-07-07 19:21:00,106.855,106.87,106.83,106.835,482700004.0
2008-07-07 19:22:00,106.835,106.85,106.8,106.815,342000001.0
2008-07-07 19:23:00,106.82,106.825,106.785,106.805,480400000.0
2008-07-07 19:24:00,106.805,106.825,106.795,106.795,565400000.0
2008-07-07 19:25:00,106.8,106.815,106.785,106.8,629700001.0
2008-07-07 19:26:00,106.8,106.81,106.79,106.795,199500000.0
2008-07-07 19:27:00,106.795,106.795,106.775,106.78,273600000.0
2008-07-07 19:28:00,106.78,106.82,106.775,106.82,409000000.0
2008-07-07 19:29:00,106.82,106.83,106.78,106.78,362100000.0
2008-07-07 19:30:00,106.78,106.8,106.765,106.78,358100000.0
2008-07-07 19:31:00,106.785,106.81,106.785,106.8,242800000.0
2008-07-07 19:32:00,106.8,106.805,106.79,106.8,387300000.0
2008-07-07 19:33:00,106.8,106.86,106.8,106.85,645199999.0
2008-07-07 19:34:00,106.85,106.88,106.85,106.86,523100004.0
2008-07-07 19:35:00,106.86,106.86,106.82,106.825,456600000.0
2008-07-07 19:36:00,106.825,106.845,106.815,106.83,272200000.0
2008-07-07 19:37:00,106.83,106.84,106.8,106.8,221000000.0
2008-07-07 19:38:00,106.795,106.8,106.75,106.755,488399999.0
2008-07-07 19:39:00,106.76,106.77,106.755,106.765,153900000.0
2008-07-07 19:40:00,106.765,106.795,106.765,106.78,156900000.0
2008-07-07 19:41:00,106.78,106.78,106.74,106.75,233000000.0
2008-07-07 19:42:00,106.75,106.78,106.75,106.76,395700001.0
2008-07-07 19:43:00,106.76,106.76,106.75,106.75,218400000.0
2008-07-07 19:44:00,106.75,106.76,106.745,106.755,181300000.0
2008-07-07 19:45:00,106.755,106.78,106.755,106.775,214600000.0
2008-07-07 19:46:00,106.775,106.81,106.76,106.8,288700000.0
2008-07-07 19:47:00,106.8,106.815,106.8,106.81,77600000.0
2008-07-07 19:48:00,106.815,106.83,106.79,106.81,309800000.0
2008-07-07 19:49:00,106.805,106.805,106.775,106.78,314000000.0
2008-07-07 19:50:00,106.78,106.78,106.77,106.77,222700000.0
2008-07-07 19:51:00,106.775,106.78,106.765,106.775,213600000.0
2008-07-07 19:52:00,106.775,106.78,106.75,106.765,209000000.0
2008-07-07 19:53:00,106.76,106.77,106.76,106.765,177100000.0
2008-07-07 19:54:00,106.765,106.77,106.755,106.76,159500000.0
2008-07-07 19:55:00,106.77,106.81,106.765,106.805,207800000.0
2008-07-07 19:56:00,106.805,106.85,106.8,106.815,727600004.0
2008-07-07 19:57:00,106.815,106.855,106.815,106.84,349400000.0
2008-07-07 19:58:00,106.84,106.84,106.81,106.81,259000000.0
2008-07-07 19:59:00,106.82,106.84,106.79,106.83,265700000.0
2008-07-07 20:00:00,106.835,106.865,106.83,106.86,498200000.0
2008-07-07 20:01:00,106.865,106.895,106.865,106.895,460000003.0
2008-07-07 20:02:00,106.895,106.915,106.88,106.915,593599999.0
2008-07-07 20:03:00,106.92,106.93,106.88,106.925,564400000.0
2008-07-07 20:04:00,106.93,106.93,106.91,106.915,428300000.0
2008-07-07 20:05:00,106.915,106.915,106.87,106.87,550700000.0
2008-07-07 20:06:00,106.87,106.87,106.83,106.83,430400000.0
2008-07-07 20:07:00,106.83,106.83,106.76,106.77,960899997.0
2008-07-07 20:08:00,106.77,106.8,106.76,106.775,598399998.0
2008-07-07 20:09:00,106.78,106.835,106.78,106.835,954499996.0
2008-07-07 20:10:00,106.835,106.835,106.77,106.77,577500000.0
2008-07-07 20:11:00,106.77,106.85,106.77,106.825,597599999.0
2008-07-07 20:12:00,106.82,106.825,106.79,106.8,422099999.0
2008-07-07 20:13:00,106.8,106.805,106.77,106.795,579300000.0
2008-07-07 20:14:00,106.795,106.82,106.765,106.805,890499998.0
2008-07-07 20:15:00,106.8,106.81,106.775,106.79,710600001.0
2008-07-07 20:16:00,106.79,106.82,106.785,106.8,357900000.0
2008-07-07 20:17:00,106.8,106.84,106.79,106.84,228000000.0
2008-07-07 20:18:00,106.835,106.87,106.835,106.85,233600000.0
2008-07-07 20:19:00,106.845,106.91,106.845,106.89,716500000.0
2008-07-07 20:20:00,106.9,106.965,106.9,106.93,870100000.0
2008-07-07 20:21:00,106.93,106.965,106.91,106.915,623000000.0
2008-07-07 20:22:00,106.915,106.925,106.915,106.915,371200000.0
2008-07-07 20:23:00,106.915,106.96,106.915,106.95,574000000.0
2008-07-07 20:24:00,106.95,106.975,106.94,106.97,571200000.0
2008-07-07 20:25:00,106.975,106.98,106.95,106.96,632300000.0
2008-07-07 20:26:00,106.96,106.96,106.925,106.935,849199997.0
2008-07-07 20:27:00,106.935,106.955,106.925,106.945,424200000.0
2008-07-07 20:28:00,106.945,106.975,106.94,106.955,368300000.0
2008-07-07 20:29:00,106.96,106.96,106.94,106.94,254500000.0
2008-07-07 20:30:00,106.94,106.96,106.935,106.945,233200000.0
2008-07-07 20:31:00,106.945,106.96,106.945,106.955,143100000.0
2008-07-07 20:32:00,106.95,106.96,106.94,106.96,155200000.0
2008-07-07 20:33:00,106.96,106.96,106.945,106.95,106500000.0
2008-07-07 20:34:00,106.95,106.955,106.94,106.95,180800000.0
2008-07-07 20:35:00,106.95,106.955,106.94,106.94,102300000.0
2008-07-07 20:36:00,106.945,107.005,106.945,106.995,198900000.0
2008-07-07 20:37:00,107.0,107.025,106.97,107.025,613700002.0
2008-07-07 20:38:00,107.03,107.03,106.97,106.98,762000001.0
2008-07-07 20:39:00,106.98,106.985,106.945,106.955,238900000.0
2008-07-07 20:40:00,106.955,106.96,106.94,106.94,46600000.0
2008-07-07 20:41:00,106.945,106.945,106.91,106.91,212500000.0
2008-07-07 20:42:00,106.91,106.92,106.88,106.89,318200000.0
2008-07-07 20:43:00,106.89,106.91,106.89,106.9,309300000.0
2008-07-07 20:44:00,106.9,106.915,106.9,106.9,203900000.0
2008-07-07 20:45:00,106.9,106.9,106.875,106.885,199000000.0
2008-07-07 20:46:00,106.88,106.885,106.87,106.875,149500000.0
2008-07-07 20:47:00,106.88,106.895,106.875,106.89,119400000.0
2008-07-07 20:48:00,106.89,106.93,106.89,106.91,413500000.0
2008-07-07 20:49:00,106.91,106.92,106.89,106.92,128300000.0
2008-07-07 20:50:00,106.92,106.95,106.92,106.945,122300000.0
2008-07-07 20:51:00,106.945,106.95,106.92,106.95,259800000.0
2008-07-07 20:52:00,106.95,106.95,106.92,106.925,189300000.0
2008-07-07 20:53:00,106.925,106.925,106.9,106.9,180500000.0
2008-07-07 20:54:00,106.9,106.9,106.88,106.88,263400000.0
2008-07-07 20:55:00,106.88,106.915,106.88,106.91,207400000.0
2008-07-07 20:56:00,106.91,106.94,106.905,106.925,339200000.0
2008-07-07 20:57:00,106.925,106.94,106.925,106.94,50200000.0
2008-07-07 20:58:00,106.94,106.95,106.91,106.93,243600000.0
2008-07-07 20:59:00,106.93,106.96,106.93,106.96,175100000.0
2008-07-07 21:00:00,106.96,106.96,106.93,106.94,351300000.0
2008-07-07 21:01:00,106.94,107.04,106.94,107.025,605599999.0
2008-07-07 21:02:00,107.025,107.08,107.025,107.07,589900000.0
2008-07-07 21:03:00,107.07,107.07,107.025,107.05,694700003.0
2008-07-07 21:04:00,107.05,107.065,107.04,107.06,427100000.0
2008-07-07 21:05:00,107.055,107.07,107.035,107.065,447100000.0
2008-07-07 21:06:00,107.07,107.07,107.04,107.055,276100000.0
2008-07-07 21:07:00,107.055,107.06,107.04,107.055,298900000.0
2008-07-07 21:08:00,107.055,107.085,107.05,107.08,319900000.0
2008-07-07 21:09:00,107.08,107.14,107.08,107.115,538299999.0
2008-07-07 21:10:00,107.115,107.135,107.105,107.135,271600000.0
2008-07-07 21:11:00,107.145,107.18,107.14,107.145,494600000.0
2008-07-07 21:12:00,107.145,107.15,107.115,107.14,315800000.0
2008-07-07 21:13:00,107.13,107.14,107.125,107.13,199400000.0
2008-07-07 21:14:00,107.135,107.16,107.12,107.15,469800000.0
2008-07-07 21:15:00,107.15,107.17,107.125,107.155,626500000.0
2008-07-07 21:16:00,107.16,107.17,107.13,107.135,412500000.0
2008-07-07 21:17:00,107.135,107.15,107.135,107.15,415300000.0
2008-07-07 21:18:00,107.15,107.18,107.15,107.16,576700000.0
2008-07-07 21:19:00,107.16,107.19,107.16,107.18,580000000.0
2008-07-07 21:20:00,107.19,107.22,107.185,107.21,576999999.0
2008-07-07 21:21:00,107.21,107.21,107.16,107.175,932999999.0
2008-07-07 21:22:00,107.175,107.2,107.17,107.2,660099999.0
2008-07-07 21:23:00,107.2,107.22,107.18,107.18,793700000.0
2008-07-07 21:24:00,107.18,107.2,107.175,107.185,836700003.0
2008-07-07 21:25:00,107.185,107.19,107.165,107.18,516000000.0
2008-07-07 21:26:00,107.18,107.21,107.175,107.19,447500000.0
2008-07-07 21:27:00,107.19,107.22,107.19,107.21,602300000.0
2008-07-07 21:28:00,107.21,107.21,107.2,107.205,506800000.0
2008-07-07 21:29:00,107.205,107.23,107.2,107.22,474300000.0
2008-07-07 21:30:00,107.22,107.225,107.185,107.185,860299999.0
2008-07-07 21:31:00,107.185,107.2,107.17,107.2,777900001.0
2008-07-07 21:32:00,107.2,107.21,107.18,107.21,591500000.0
2008-07-07 21:33:00,107.21,107.23,107.195,107.22,723600000.0
2008-07-07 21:34:00,107.22,107.28,107.215,107.28,625799999.0
2008-07-07 21:35:00,107.28,107.29,107.26,107.26,705700000.0
2008-07-07 21:36:00,107.26,107.29,107.26,107.28,480900000.0
2008-07-07 21:37:00,107.28,107.29,107.24,107.245,347700001.0
2008-07-07 21:38:00,107.245,107.27,107.23,107.265,583500000.0
2008-07-07 21:39:00,107.265,107.29,107.26,107.29,681600002.0
2008-07-07 21:40:00,107.29,107.33,107.25,107.265,676299999.0
2008-07-07 21:41:00,107.265,107.28,107.245,107.27,468099999.0
2008-07-07 21:42:00,107.28,107.28,107.245,107.255,433700000.0
2008-07-07 21:43:00,107.26,107.27,107.23,107.23,340100000.0
2008-07-07 21:44:00,107.24,107.25,107.2,107.2,501500000.0
2008-07-07 21:45:00,107.2,107.2,107.185,107.2,221400000.0
2008-07-07 21:46:00,107.2,107.22,107.2,107.205,321600000.0
2008-07-07 21:47:00,107.205,107.21,107.195,107.205,150300000.0
2008-07-07 21:48:00,107.205,107.22,107.205,107.215,86700000.0
2008-07-07 21:49:00,107.215,107.215,107.16,107.165,287400000.0
2008-07-07 21:50:00,107.165,107.165,107.13,107.155,368000000.0
2008-07-07 21:51:00,107.16,107.18,107.16,107.17,241500000.0
2008-07-07 21:52:00,107.17,107.18,107.155,107.165,269900000.0
2008-07-07 21:53:00,107.17,107.17,107.15,107.155,494800000.0
2008-07-07 21:54:00,107.155,107.155,107.105,107.105,420000000.0
2008-07-07 21:55:00,107.105,107.125,107.1,107.125,191800000.0
2008-07-07 21:56:00,107.125,107.13,107.12,107.12,242100000.0
2008-07-07 21:57:00,107.12,107.12,107.11,107.12,291400000.0
2008-07-07 21:58:00,107.115,107.15,107.105,107.145,256200000.0
2008-07-07 21:59:00,107.145,107.155,107.14,107.14,349800000.0
2008-07-07 22:00:00,107.145,107.16,107.14,107.16,336400000.0
2008-07-07 22:01:00,107.15,107.16,107.13,107.13,110700000.0
2008-07-07 22:02:00,107.13,107.155,107.12,107.145,225700000.0
2008-07-07 22:03:00,107.15,107.15,107.14,107.14,123500000.0
2008-07-07 22:04:00,107.14,107.14,107.14,107.14,103300000.0
2008-07-07 22:05:00,107.14,107.15,107.14,107.15,190400000.0
2008-07-07 22:06:00,107.15,107.15,107.15,107.15,78600000.0
2008-07-07 22:07:00,107.155,107.155,107.155,107.155,7000000.0
2008-07-07 22:08:00,107.155,107.165,107.155,107.16,11000000.0
2008-07-07 22:09:00,107.16,107.17,107.16,107.17,90000000.0
2008-07-07 22:10:00,107.17,107.175,107.155,107.165,37400000.0
2008-07-07 22:11:00,107.17,107.17,107.16,107.16,3300000.0
2008-07-07 22:12:00,107.17,107.18,107.16,107.18,79200000.0
2008-07-07 22:13:00,107.18,107.245,107.175,107.245,144700000.0
2008-07-07 22:14:00,107.245,107.26,107.21,107.23,220200000.0
2008-07-07 22:15:00,107.245,107.245,107.22,107.23,122700000.0
2008-07-07 22:16:00,107.23,107.245,107.2,107.2,126400000.0
2008-07-07 22:17:00,107.2,107.2,107.185,107.19,106100000.0
2008-07-07 22:18:00,107.2,107.205,107.17,107.18,178900000.0
2008-07-07 22:19:00,107.18,107.19,107.18,107.185,63700000.0
2008-07-07 22:20:00,107.185,107.195,107.185,107.195,6200000.0
2008-07-07 22:21:00,107.195,107.195,107.185,107.185,4900000.0
2008-07-07 22:22:00,107.185,107.185,107.185,107.185,3500000.0
2008-07-07 22:23:00,107.185,107.19,107.185,107.19,9100000.0
2008-07-07 22:24:00,107.19,107.19,107.155,107.18,92600000.0
2008-07-07 22:25:00,107.18,107.2,107.18,107.2,220300000.0
2008-07-07 22:26:00,107.195,107.205,107.19,107.2,89800000.0
2008-07-07 22:27:00,107.205,107.205,107.2,107.2,12300000.0
2008-07-07 22:28:00,107.2,107.21,107.16,107.18,181799999.0
2008-07-07 22:29:00,107.18,107.205,107.16,107.2,364500000.0
2008-07-07 22:30:00,107.2,107.2,107.135,107.14,405200000.0
2008-07-07 22:31:00,107.145,107.155,107.14,107.15,102400000.0
2008-07-07 22:32:00,107.15,107.155,107.135,107.135,28100000.0
2008-07-07 22:33:00,107.14,107.145,107.13,107.13,17800000.0
2008-07-07 22:34:00,107.135,107.14,107.13,107.14,159200000.0
2008-07-07 22:35:00,107.135,107.14,107.13,107.13,26800000.0
2008-07-07 22:36:00,107.13,107.15,107.13,107.13,118700000.0
2008-07-07 22:37:00,107.13,107.13,107.11,107.11,251400000.0
2008-07-07 22:38:00,107.11,107.12,107.11,107.115,136700000.0
2008-07-07 22:39:00,107.11,107.125,107.11,107.11,239500000.0
2008-07-07 22:40:00,107.11,107.115,107.1,107.11,111800000.0
2008-07-07 22:41:00,107.115,107.115,107.11,107.11,97800000.0
2008-07-07 22:42:00,107.11,107.125,107.11,107.12,89200000.0
2008-07-07 22:43:00,107.12,107.14,107.12,107.135,120000000.0
2008-07-07 22:44:00,107.135,107.155,107.13,107.155,81200000.0
2008-07-07 22:45:00,107.155,107.155,107.135,107.135,107799999.0
2008-07-07 22:46:00,107.14,107.16,107.14,107.145,144800000.0
2008-07-07 22:47:00,107.145,107.17,107.145,107.16,161400000.0
2008-07-07 22:48:00,107.16,107.18,107.155,107.18,118600000.0
2008-07-07 22:49:00,107.18,107.18,107.17,107.17,91200000.0
2008-07-07 22:50:00,107.17,107.17,107.15,107.15,39000000.0
2008-07-07 22:51:00,107.155,107.16,107.155,107.155,28800000.0
2008-07-07 22:52:00,107.155,107.17,107.155,107.165,33100000.0
2008-07-07 22:53:00,107.165,107.165,107.165,107.165,1800000.0
2008-07-07 22:54:00,107.165,107.175,107.165,107.17,11800000.0
2008-07-07 22:55:00,107.17,107.17,107.165,107.165,17200000.0
2008-07-07 22:56:00,107.165,107.17,107.165,107.17,4200000.0
2008-07-07 22:57:00,107.17,107.17,107.17,107.17,8400000.0
2008-07-07 22:58:00,107.17,107.17,107.17,107.17,15500000.0
2008-07-07 22:59:00,107.17,107.18,107.16,107.17,43500000.0
2008-07-07 23:00:00,107.17,107.18,107.15,107.15,83000000.0
2008-07-07 23:01:00,107.16,107.165,107.15,107.165,113800000.0
2008-07-07 23:02:00,107.17,107.17,107.17,107.17,108000000.0
2008-07-07 23:03:00,107.17,107.17,107.16,107.17,55400000.0
2008-07-07 23:04:00,107.17,107.175,107.16,107.16,112100000.0
2008-07-07 23:05:00,107.16,107.16,107.145,107.145,105300000.0
2008-07-07 23:06:00,107.145,107.145,107.135,107.135,50500000.0
2008-07-07 23:07:00,107.14,107.14,107.14,107.14,4300000.0
2008-07-07 23:08:00,107.14,107.14,107.135,107.14,14900000.0
2008-07-07 23:09:00,107.145,107.145,107.145,107.145,2000000.0
2008-07-07 23:10:00,107.15,107.15,107.145,107.145,21200000.0
2008-07-07 23:12:00,107.145,107.145,107.145,107.145,1000000.0
2008-07-07 23:15:00,107.14,107.145,107.14,107.14,80000000.0
2008-07-07 23:16:00,107.14,107.145,107.14,107.145,24800000.0
2008-07-07 23:17:00,107.145,107.145,107.14,107.145,123600000.0
2008-07-07 23:18:00,107.145,107.145,107.135,107.14,111200000.0
2008-07-07 23:19:00,107.14,107.14,107.14,107.14,5100000.0
2008-07-07 23:21:00,107.14,107.14,107.14,107.14,33300000.0
2008-07-07 23:22:00,107.14,107.155,107.14,107.155,19400000.0
2008-07-07 23:23:00,107.165,107.165,107.15,107.155,35800000.0
2008-07-07 23:24:00,107.165,107.2,107.165,107.185,134000000.0
2008-07-07 23:25:00,107.185,107.19,107.18,107.19,14400000.0
2008-07-07 23:26:00,107.185,107.185,107.18,107.18,24400000.0
2008-07-07 23:27:00,107.18,107.18,107.17,107.17,65200000.0
2008-07-07 23:28:00,107.17,107.18,107.17,107.18,8100000.0
2008-07-07 23:30:00,107.18,107.18,107.17,107.175,49200000.0
2008-07-07 23:32:00,107.17,107.17,107.165,107.165,47900000.0
2008-07-07 23:33:00,107.165,107.165,107.165,107.165,2000000.0
2008-07-07 23:34:00,107.17,107.17,107.165,107.165,6500000.0
2008-07-07 23:35:00,107.16,107.17,107.155,107.17,26400000.0
2008-07-07 23:36:00,107.165,107.17,107.155,107.17,31200000.0
2008-07-07 23:37:00,107.165,107.165,107.165,107.165,7100000.0
2008-07-07 23:40:00,107.17,107.175,107.17,107.17,11800000.0
2008-07-07 23:42:00,107.17,107.19,107.17,107.18,31900000.0
2008-07-07 23:43:00,107.17,107.2,107.17,107.185,54400000.0
2008-07-07 23:44:00,107.2,107.2,107.185,107.185,2400000.0
2008-07-07 23:45:00,107.185,107.185,107.18,107.18,53400000.0
2008-07-07 23:46:00,107.185,107.185,107.185,107.185,3000000.0
2008-07-07 23:47:00,107.185,107.185,107.185,107.185,1000000.0
2008-07-07 23:49:00,107.185,107.185,107.185,107.185,3000000.0
2008-07-07 23:50:00,107.18,107.18,107.15,107.155,29400000.0
2008-07-07 23:51:00,107.155,107.165,107.155,107.165,15900000.0
2008-07-07 23:52:00,107.155,107.16,107.155,107.155,22400000.0
2008-07-07 23:55:00,107.15,107.15,107.135,107.15,42600000.0
2008-07-07 23:56:00,107.145,107.15,107.145,107.145,15900000.0
2008-07-07 23:57:00,107.14,107.14,107.14,107.14,8200000.0
2008-07-07 23:58:00,107.14,107.14,107.12,107.135,47900000.0
2008-07-07 23:59:00,107.135,107.135,107.135,107.135,5000000.0
2008-07-08 00:00:00,107.135,107.135,107.13,107.13,52900000.0
2008-07-08 00:01:00,107.13,107.14,107.13,107.135,61000000.0
2008-07-08 00:02:00,107.14,107.14,107.135,107.135,10000000.0
2008-07-08 00:03:00,107.13,107.13,107.13,107.13,3300000.0
2008-07-08 00:04:00,107.135,107.135,107.135,107.135,1000000.0
2008-07-08 00:05:00,107.13,107.13,107.13,107.13,19900000.0
2008-07-08 00:06:00,107.125,107.13,107.125,107.125,12300000.0
2008-07-08 00:07:00,107.12,107.12,107.12,107.12,16200000.0
2008-07-08 00:08:00,107.12,107.125,107.11,107.125,46500000.0
2008-07-08 00:09:00,107.125,107.13,107.125,107.125,3000000.0
2008-07-08 00:10:00,107.12,107.12,107.09,107.11,138100000.0
2008-07-08 00:11:00,107.11,107.11,107.11,107.11,20800000.0
2008-07-08 00:12:00,107.11,107.115,107.095,107.115,99200000.0
2008-07-08 00:13:00,107.115,107.115,107.11,107.11,17000000.0
2008-07-08 00:14:00,107.11,107.115,107.11,107.115,9400000.0
2008-07-08 00:15:00,107.115,107.115,107.1,107.1,125100000.0
2008-07-08 00:16:00,107.1,107.105,107.08,107.08,144100001.0
2008-07-08 00:17:00,107.08,107.085,107.07,107.08,178400001.0
2008-07-08 00:18:00,107.08,107.09,107.08,107.09,23800000.0
2008-07-08 00:19:00,107.09,107.13,107.09,107.13,174900001.0
2008-07-08 00:20:00,107.13,107.14,107.11,107.12,116400000.0
2008-07-08 00:21:00,107.12,107.14,107.12,107.14,59800001.0
2008-07-08 00:22:00,107.14,107.14,107.13,107.13,27000000.0
2008-07-08 00:23:00,107.13,107.13,107.13,107.13,4000000.0
2008-07-08 00:24:00,107.13,107.13,107.11,107.11,369200002.0
2008-07-08 00:25:00,107.11,107.14,107.1,107.115,179500000.0
2008-07-08 00:26:00,107.12,107.125,107.12,107.125,32599999.0
2008-07-08 00:27:00,107.12,107.12,107.12,107.12,14800000.0
2008-07-08 00:28:00,107.13,107.14,107.115,107.115,86700000.0
2008-07-08 00:29:00,107.115,107.115,107.105,107.105,67200000.0
2008-07-08 00:30:00,107.11,107.115,107.105,107.11,28600000.0
2008-07-08 00:31:00,107.11,107.11,107.11,107.11,133400000.0
2008-07-08 00:32:00,107.11,107.13,107.1,107.13,105100000.0
2008-07-08 00:33:00,107.13,107.13,107.1,107.115,138800000.0
2008-07-08 00:34:00,107.12,107.13,107.115,107.115,17000000.0
2008-07-08 00:35:00,107.11,107.11,107.095,107.1,49500000.0
2008-07-08 00:36:00,107.1,107.11,107.09,107.1,297099999.0
2008-07-08 00:37:00,107.1,107.1,107.1,107.1,54200000.0
2008-07-08 00:38:00,107.1,107.11,107.1,107.11,112900000.0
2008-07-08 00:39:00,107.11,107.115,107.11,107.115,34200000.0
2008-07-08 00:40:00,107.11,107.115,107.09,107.1,356999999.0
2008-07-08 00:41:00,107.1,107.11,107.1,107.105,131300000.0
2008-07-08 00:42:00,107.1,107.11,107.1,107.11,12500000.0
2008-07-08 00:43:00,107.11,107.115,107.105,107.115,114500000.0
2008-07-08 00:45:00,107.115,107.12,107.115,107.12,93200000.0
2008-07-08 00:46:00,107.12,107.13,107.12,107.13,21200000.0
2008-07-08 00:47:00,107.13,107.13,107.125,107.13,237100000.0
2008-07-08 00:48:00,107.13,107.14,107.12,107.14,190100000.0
2008-07-08 00:49:00,107.14,107.14,107.105,107.115,170600000.0
2008-07-08 00:50:00,107.125,107.125,107.11,107.12,326400000.0
2008-07-08 00:51:00,107.115,107.115,107.07,107.095,529000000.0
2008-07-08 00:52:00,107.095,107.095,107.095,107.095,8000000.0
2008-07-08 00:53:00,107.095,107.11,107.095,107.11,34300000.0
2008-07-08 00:54:00,107.11,107.11,107.11,107.11,5000000.0
2008-07-08 00:55:00,107.11,107.125,107.105,107.115,60700000.0
2008-07-08 00:56:00,107.125,107.135,107.125,107.135,25900000.0
2008-07-08 00:57:00,107.135,107.14,107.135,107.14,43300000.0
2008-07-08 00:58:00,107.14,107.14,107.13,107.135,103700000.0
2008-07-08 00:59:00,107.135,107.16,107.135,107.15,64800000.0
2008-07-08 01:00:00,107.15,107.17,107.135,107.145,123800000.0
2008-07-08 01:01:00,107.14,107.14,107.135,107.14,57000000.0
2008-07-08 01:02:00,107.14,107.14,107.14,107.14,63300000.0
2008-07-08 01:03:00,107.14,107.145,107.14,107.145,58000000.0
2008-07-08 01:04:00,107.145,107.15,107.14,107.145,39700000.0
2008-07-08 01:05:00,107.145,107.15,107.14,107.14,253800000.0
2008-07-08 01:06:00,107.14,107.145,107.135,107.145,286200000.0
2008-07-08 01:07:00,107.145,107.16,107.14,107.15,255700001.0
2008-07-08 01:08:00,107.15,107.16,107.145,107.16,91300000.0
2008-07-08 01:09:00,107.16,107.16,107.14,107.155,200400000.0
2008-07-08 01:10:00,107.16,107.17,107.16,107.17,62500000.0
2008-07-08 01:11:00,107.17,107.17,107.16,107.17,191400000.0
2008-07-08 01:12:00,107.17,107.17,107.165,107.17,177400000.0
2008-07-08 01:13:00,107.17,107.17,107.16,107.17,311800000.0
2008-07-08 01:14:00,107.17,107.17,107.14,107.15,242000000.0
2008-07-08 01:15:00,107.15,107.16,107.145,107.16,125700000.0
2008-07-08 01:16:00,107.16,107.18,107.16,107.17,178300000.0
2008-07-08 01:17:00,107.17,107.17,107.16,107.16,200000000.0
2008-07-08 01:18:00,107.16,107.165,107.15,107.16,132700002.0
2008-07-08 01:19:00,107.16,107.165,107.16,107.16,80400000.0
2008-07-08 01:20:00,107.16,107.17,107.16,107.16,164500001.0
2008-07-08 01:21:00,107.16,107.175,107.16,107.175,129500000.0
2008-07-08 01:23:00,107.18,107.18,107.175,107.175,3000000.0
2008-07-08 01:24:00,107.175,107.175,107.145,107.15,221700000.0
2008-07-08 01:25:00,107.145,107.15,107.145,107.15,37800000.0
2008-07-08 01:26:00,107.15,107.15,107.14,107.15,100600000.0
2008-07-08 01:27:00,107.15,107.155,107.15,107.155,39300000.0
2008-07-08 01:28:00,107.155,107.155,107.155,107.155,4000000.0
2008-07-08 01:29:00,107.155,107.16,107.155,107.155,33800000.0
2008-07-08 01:30:00,107.16,107.16,107.16,107.16,6700000.0
2008-07-08 01:31:00,107.16,107.16,107.155,107.16,16600000.0
2008-07-08 01:32:00,107.16,107.165,107.15,107.15,114800000.0
2008-07-08 01:33:00,107.145,107.16,107.145,107.16,99000000.0
2008-07-08 01:34:00,107.16,107.17,107.16,107.17,68400000.0
2008-07-08 01:35:00,107.165,107.165,107.155,107.155,109600000.0
2008-07-08 01:36:00,107.155,107.155,107.155,107.155,2000000.0
2008-07-08 01:37:00,107.155,107.155,107.155,107.155,7000000.0
2008-07-08 01:38:00,107.155,107.155,107.14,107.15,125999997.0
2008-07-08 01:39:00,107.15,107.15,107.135,107.15,45500000.0
2008-07-08 01:40:00,107.15,107.15,107.145,107.145,34600000.0
2008-07-08 01:41:00,107.145,107.15,107.135,107.135,112600000.0
2008-07-08 01:42:00,107.135,107.15,107.135,107.145,67500000.0
2008-07-08 01:43:00,107.145,107.145,107.135,107.145,67700000.0
2008-07-08 01:44:00,107.15,107.15,107.12,107.13,143900000.0
2008-07-08 01:45:00,107.135,107.165,107.135,107.155,167700000.0
2008-07-08 01:46:00,107.155,107.165,107.15,107.15,130600000.0
2008-07-08 01:47:00,107.15,107.16,107.15,107.155,148500000.0
2008-07-08 01:48:00,107.15,107.16,107.14,107.15,348600000.0
2008-07-08 01:49:00,107.145,107.15,107.14,107.145,162200001.0
2008-07-08 01:50:00,107.14,107.14,107.14,107.14,46800000.0
2008-07-08 01:51:00,107.14,107.14,107.12,107.135,137000000.0
2008-07-08 01:52:00,107.14,107.14,107.115,107.12,121599998.0
2008-07-08 01:53:00,107.12,107.13,107.07,107.095,346800000.0
2008-07-08 01:54:00,107.1,107.1,107.06,107.06,594000002.0
2008-07-08 01:55:00,107.06,107.07,107.05,107.06,278800000.0
2008-07-08 01:56:00,107.06,107.08,107.06,107.08,298600000.0
2008-07-08 01:57:00,107.08,107.11,107.08,107.09,490500000.0
2008-07-08 01:58:00,107.09,107.095,107.07,107.09,337699999.0
2008-07-08 01:59:00,107.09,107.09,107.06,107.07,356499999.0
2008-07-08 02:00:00,107.07,107.07,107.03,107.05,457400003.0
2008-07-08 02:01:00,107.05,107.05,107.02,107.02,774999999.0
2008-07-08 02:02:00,107.02,107.03,107.005,107.01,704200002.0
2008-07-08 02:03:00,107.01,107.01,106.99,107.0,838299999.0
2008-07-08 02:04:00,107.0,107.0,106.965,106.97,489600003.0
2008-07-08 02:05:00,106.97,106.985,106.96,106.96,474700000.0
2008-07-08 02:06:00,106.96,106.965,106.94,106.96,467000001.0
2008-07-08 02:07:00,106.96,106.975,106.925,106.94,661600003.0
2008-07-08 02:08:00,106.94,106.95,106.94,106.945,437400001.0
2008-07-08 02:09:00,106.945,106.96,106.945,106.955,738799999.0
2008-07-08 02:10:00,106.95,106.98,106.95,106.965,966800004.0
2008-07-08 02:11:00,106.965,106.965,106.935,106.94,717899999.0
2008-07-08 02:12:00,106.94,106.96,106.94,106.96,700100000.0
2008-07-08 02:13:00,106.96,106.97,106.95,106.97,1380799998.0
2008-07-08 02:14:00,106.97,106.97,106.96,106.97,1008999998.0
2008-07-08 02:15:00,106.97,106.97,106.96,106.97,718500000.0
2008-07-08 02:16:00,106.97,106.98,106.96,106.975,681900000.0
2008-07-08 02:17:00,106.975,107.02,106.97,107.01,837400000.0
2008-07-08 02:18:00,107.01,107.025,107.0,107.01,787800000.0
2008-07-08 02:19:00,107.01,107.015,107.0,107.01,406700000.0
2008-07-08 02:20:00,107.015,107.015,107.0,107.01,545500000.0
2008-07-08 02:21:00,107.01,107.01,106.97,106.98,764600001.0
2008-07-08 02:22:00,106.98,106.99,106.98,106.985,613400000.0
2008-07-08 02:23:00,106.985,107.0,106.985,106.99,580100000.0
2008-07-08 02:24:00,106.99,107.0,106.99,106.99,300200004.0
2008-07-08 02:25:00,106.99,107.01,106.99,107.0,619299997.0
2008-07-08 02:26:00,107.0,107.01,107.0,107.005,349400001.0
2008-07-08 02:27:00,107.01,107.05,107.005,107.04,691100001.0
2008-07-08 02:28:00,107.04,107.04,107.03,107.03,433899998.0
2008-07-08 02:29:00,107.03,107.06,107.03,107.055,314099999.0
2008-07-08 02:30:00,107.055,107.06,107.05,107.055,428600000.0
2008-07-08 02:31:00,107.055,107.07,107.05,107.065,509900000.0
2008-07-08 02:32:00,107.06,107.06,107.05,107.055,298800003.0
2008-07-08 02:33:00,107.06,107.065,107.055,107.065,180600000.0
2008-07-08 02:34:00,107.06,107.07,107.02,107.02,689800002.0
2008-07-08 02:35:00,107.02,107.05,106.995,107.05,472000001.0
2008-07-08 02:36:00,107.055,107.08,107.045,107.07,584700000.0
2008-07-08 02:37:00,107.07,107.07,107.06,107.06,294600000.0
2008-07-08 02:38:00,107.06,107.07,107.06,107.06,194000000.0
2008-07-08 02:39:00,107.06,107.065,107.055,107.055,172000000.0
2008-07-08 02:40:00,107.055,107.06,107.045,107.05,248500000.0
2008-07-08 02:41:00,107.05,107.075,107.05,107.075,301000000.0
2008-07-08 02:42:00,107.08,107.085,107.08,107.08,249100000.0
2008-07-08 02:43:00,107.08,107.09,107.08,107.085,196300000.0
2008-07-08 02:44:00,107.085,107.09,107.075,107.075,172000000.0
2008-07-08 02:45:00,107.075,107.08,107.055,107.06,765600000.0
2008-07-08 02:46:00,107.06,107.07,107.04,107.05,361900000.0
2008-07-08 02:47:00,107.05,107.06,107.045,107.05,144600000.0
2008-07-08 02:48:00,107.05,107.06,107.05,107.05,171300000.0
2008-07-08 02:49:00,107.05,107.05,107.035,107.04,311600001.0
2008-07-08 02:50:00,107.04,107.05,107.04,107.04,376000000.0
2008-07-08 02:51:00,107.04,107.06,107.04,107.06,668200001.0
2008-07-08 02:52:00,107.06,107.06,107.05,107.05,463000000.0
2008-07-08 02:53:00,107.05,107.06,107.05,107.06,793100000.0
2008-07-08 02:54:00,107.06,107.06,107.05,107.05,637300000.0
2008-07-08 02:55:00,107.05,107.06,107.035,107.035,813000000.0
2008-07-08 02:56:00,107.035,107.05,107.02,107.025,511100000.0
2008-07-08 02:57:00,107.025,107.045,107.025,107.04,665299999.0
2008-07-08 02:58:00,107.04,107.04,107.02,107.04,645500000.0
2008-07-08 02:59:00,107.035,107.04,106.985,106.99,375300000.0
2008-07-08 03:00:00,106.99,107.015,106.985,107.005,808100000.0
2008-07-08 03:01:00,107.01,107.01,107.0,107.01,565800005.0
2008-07-08 03:02:00,107.01,107.01,106.99,106.99,711699998.0
2008-07-08 03:03:00,106.99,107.0,106.985,106.99,644200002.0
2008-07-08 03:04:00,106.99,107.0,106.99,107.0,830299998.0
2008-07-08 03:05:00,107.0,107.0,106.99,106.995,344499999.0
2008-07-08 03:06:00,106.995,106.995,106.97,106.98,655999996.0
2008-07-08 03:07:00,106.975,106.98,106.96,106.96,859699998.0
2008-07-08 03:08:00,106.96,106.98,106.96,106.98,806199998.0
2008-07-08 03:09:00,106.98,107.0,106.975,107.0,800900001.0
2008-07-08 03:10:00,107.0,107.01,106.99,107.0,382799998.0
2008-07-08 03:11:00,107.0,107.0,107.0,107.0,79500000.0
2008-07-08 03:12:00,107.01,107.01,107.0,107.005,68800000.0
2008-07-08 03:13:00,107.01,107.03,107.0,107.03,769299997.0
2008-07-08 03:14:00,107.03,107.06,107.03,107.06,746900005.0
2008-07-08 03:15:00,107.06,107.08,107.06,107.07,824900009.0
2008-07-08 03:16:00,107.07,107.08,107.06,107.06,562000003.0
2008-07-08 03:17:00,107.06,107.075,107.06,107.075,493300004.0
2008-07-08 03:18:00,107.075,107.075,107.05,107.06,725800001.0
2008-07-08 03:19:00,107.06,107.08,107.06,107.065,251300001.0
2008-07-08 03:20:00,107.07,107.07,107.055,107.06,311900000.0
2008-07-08 03:21:00,107.06,107.06,107.06,107.06,159900000.0
2008-07-08 03:22:00,107.06,107.07,107.06,107.06,540000000.0
2008-07-08 03:23:00,107.06,107.095,107.06,107.085,683500003.0
2008-07-08 03:24:00,107.08,107.105,107.08,107.085,1169900003.0
2008-07-08 03:25:00,107.085,107.09,107.08,107.08,402800000.0
2008-07-08 03:26:00,107.08,107.095,107.08,107.095,159700000.0
2008-07-08 03:27:00,107.09,107.095,107.08,107.08,282600000.0
2008-07-08 03:28:00,107.08,107.085,107.08,107.08,267700000.0
2008-07-08 03:29:00,107.08,107.08,107.075,107.08,178600000.0
2008-07-08 03:30:00,107.08,107.08,107.07,107.075,277800002.0
2008-07-08 03:31:00,107.08,107.09,107.08,107.09,453800002.0
2008-07-08 03:32:00,107.09,107.095,107.09,107.09,78900000.0
2008-07-08 03:33:00,107.09,107.09,107.08,107.08,157100001.0
2008-07-08 03:34:00,107.09,107.09,107.07,107.07,559100000.0
2008-07-08 03:35:00,107.07,107.07,107.06,107.06,508500004.0
2008-07-08 03:36:00,107.06,107.06,107.05,107.05,884000021.0
2008-07-08 03:37:00,107.05,107.06,107.045,107.06,567700000.0
2008-07-08 03:38:00,107.06,107.08,107.05,107.07,587200000.0
2008-07-08 03:39:00,107.07,107.075,107.05,107.05,308600002.0
2008-07-08 03:40:00,107.05,107.06,107.05,107.06,314500000.0
2008-07-08 03:41:00,107.065,107.07,107.055,107.06,354000001.0
2008-07-08 03:42:00,107.06,107.065,107.05,107.05,858399998.0
2008-07-08 03:43:00,107.05,107.05,107.04,107.045,853200000.0
2008-07-08 03:44:00,107.045,107.085,107.045,107.08,702100001.0
2008-07-08 03:45:00,107.085,107.12,107.08,107.105,359600001.0
2008-07-08 03:46:00,107.105,107.115,107.1,107.115,179799999.0
2008-07-08 03:47:00,107.12,107.125,107.105,107.12,294600000.0
2008-07-08 03:48:00,107.12,107.12,107.11,107.11,249700000.0
2008-07-08 03:49:00,107.11,107.11,107.085,107.095,297700000.0
2008-07-08 03:50:00,107.095,107.11,107.095,107.11,202600001.0
2008-07-08 03:51:00,107.11,107.11,107.095,107.1,281900000.0
2008-07-08 03:52:00,107.1,107.1,107.095,107.1,264600000.0
2008-07-08 03:53:00,107.1,107.1,107.08,107.08,407599999.0
2008-07-08 03:54:00,107.08,107.1,107.08,107.1,260999999.0
2008-07-08 03:55:00,107.1,107.11,107.095,107.1,154900000.0
2008-07-08 03:56:00,107.1,107.1,107.09,107.1,181400000.0
2008-07-08 03:57:00,107.1,107.115,107.1,107.11,957400002.0
2008-07-08 03:58:00,107.11,107.12,107.11,107.12,824100007.0
2008-07-08 03:59:00,107.12,107.15,107.12,107.135,905000003.0
2008-07-08 04:00:00,107.135,107.155,107.135,107.14,447900001.0
2008-07-08 04:01:00,107.14,107.14,107.13,107.14,256800002.0
2008-07-08 04:02:00,107.14,107.15,107.13,107.15,399700002.0
2008-07-08 04:03:00,107.15,107.15,107.14,107.14,484999999.0
2008-07-08 04:04:00,107.14,107.14,107.14,107.14,259200000.0
2008-07-08 04:05:00,107.135,107.16,107.125,107.155,1724799989.0
2008-07-08 04:06:00,107.155,107.17,107.14,107.14,559800002.0
2008-07-08 04:07:00,107.14,107.14,107.125,107.13,720699996.0
2008-07-08 04:08:00,107.135,107.145,107.125,107.145,1095299989.0
2008-07-08 04:09:00,107.14,107.14,107.13,107.135,684699991.0
2008-07-08 04:10:00,107.135,107.14,107.13,107.14,1168099987.0
2008-07-08 04:11:00,107.14,107.165,107.14,107.16,434200000.0
2008-07-08 04:12:00,107.16,107.18,107.145,107.18,549300001.0
2008-07-08 04:13:00,107.18,107.18,107.16,107.16,650400001.0
2008-07-08 04:14:00,107.16,107.16,107.15,107.16,922699996.0
2008-07-08 04:15:00,107.16,107.16,107.16,107.16,30800000.0
2008-07-08 04:16:00,107.16,107.16,107.15,107.16,106000000.0
2008-07-08 04:17:00,107.16,107.18,107.16,107.17,577500000.0
2008-07-08 04:18:00,107.17,107.19,107.17,107.18,681400000.0
2008-07-08 04:19:00,107.18,107.21,107.18,107.2,952900001.0
2008-07-08 04:20:00,107.2,107.21,107.185,107.2,983000002.0
2008-07-08 04:21:00,107.2,107.22,107.19,107.215,654000002.0
2008-07-08 04:22:00,107.215,107.235,107.21,107.225,669800002.0
2008-07-08 04:23:00,107.225,107.24,107.2,107.2,777000000.0
2008-07-08 04:24:00,107.2,107.23,107.19,107.23,695700007.0
2008-07-08 04:25:00,107.225,107.24,107.225,107.235,327000000.0
2008-07-08 04:26:00,107.235,107.235,107.23,107.235,313200001.0
2008-07-08 04:27:00,107.235,107.24,107.21,107.22,887000007.0
2008-07-08 04:28:00,107.22,107.225,107.2,107.225,1027599999.0
2008-07-08 04:29:00,107.225,107.225,107.22,107.22,317600000.0
2008-07-08 04:30:00,107.22,107.23,107.22,107.22,367100004.0
2008-07-08 04:31:00,107.22,107.22,107.22,107.22,1051200027.0
2008-07-08 04:32:00,107.22,107.22,107.2,107.215,769500027.0
2008-07-08 04:33:00,107.215,107.215,107.195,107.195,240199999.0
2008-07-08 04:34:00,107.195,107.2,107.185,107.195,492800000.0
2008-07-08 04:35:00,107.195,107.195,107.17,107.175,168300000.0
2008-07-08 04:36:00,107.175,107.18,107.17,107.175,153300000.0
2008-07-08 04:37:00,107.18,107.185,107.175,107.185,262800000.0
2008-07-08 04:38:00,107.18,107.18,107.17,107.17,190500000.0
2008-07-08 04:39:00,107.17,107.17,107.16,107.165,362600000.0
2008-07-08 04:40:00,107.165,107.17,107.16,107.17,596200000.0
2008-07-08 04:41:00,107.17,107.17,107.15,107.15,294699999.0
2008-07-08 04:42:00,107.15,107.15,107.14,107.15,204900000.0
2008-07-08 04:43:00,107.15,107.15,107.14,107.15,285500000.0
2008-07-08 04:44:00,107.15,107.15,107.115,107.115,479700003.0
2008-07-08 04:45:00,107.12,107.12,107.1,107.12,285900000.0
2008-07-08 04:46:00,107.12,107.12,107.1,107.12,121100000.0
2008-07-08 04:47:00,107.12,107.125,107.1,107.1,541100000.0
2008-07-08 04:48:00,107.105,107.115,107.105,107.11,335000000.0
2008-07-08 04:49:00,107.11,107.11,107.1,107.1,329099997.0
2008-07-08 04:50:00,107.105,107.13,107.1,107.125,326000000.0
2008-07-08 04:51:00,107.12,107.13,107.12,107.13,237900001.0
2008-07-08 04:52:00,107.13,107.13,107.12,107.13,311800001.0
2008-07-08 04:53:00,107.13,107.13,107.12,107.125,125800001.0
2008-07-08 04:54:00,107.125,107.13,107.11,107.115,110100001.0
2008-07-08 04:55:00,107.115,107.13,107.115,107.125,596799989.0
2008-07-08 04:56:00,107.125,107.125,107.08,107.085,1023299998.0
2008-07-08 04:57:00,107.085,107.095,107.085,107.09,302200000.0
2008-07-08 04:58:00,107.09,107.095,107.085,107.085,109700000.0
2008-07-08 04:59:00,107.085,107.085,107.06,107.07,381100001.0
2008-07-08 05:00:00,107.07,107.09,107.07,107.085,646800000.0
2008-07-08 05:01:00,107.085,107.085,107.08,107.08,243500000.0
2008-07-08 05:02:00,107.08,107.08,107.075,107.08,178800000.0
2008-07-08 05:03:00,107.08,107.08,107.075,107.075,23900000.0
2008-07-08 05:04:00,107.075,107.075,107.065,107.065,121399997.0
2008-07-08 05:05:00,107.065,107.08,107.065,107.075,230800000.0
2008-07-08 05:06:00,107.075,107.075,107.07,107.07,69299997.0
2008-07-08 05:07:00,107.07,107.07,107.07,107.07,94000000.0
2008-07-08 05:08:00,107.07,107.08,107.07,107.08,160500003.0
2008-07-08 05:09:00,107.08,107.08,107.07,107.075,188099998.0
2008-07-08 05:10:00,107.075,107.08,107.07,107.08,279999996.0
2008-07-08 05:11:00,107.08,107.09,107.08,107.09,165200002.0
2008-07-08 05:12:00,107.09,107.11,107.09,107.11,436600000.0
2008-07-08 05:13:00,107.12,107.13,107.1,107.105,1168499993.0
2008-07-08 05:14:00,107.1,107.115,107.1,107.11,393999999.0
2008-07-08 05:15:00,107.11,107.125,107.105,107.12,581600000.0
2008-07-08 05:16:00,107.12,107.15,107.12,107.14,636100001.0
2008-07-08 05:17:00,107.14,107.145,107.14,107.145,145399998.0
2008-07-08 05:18:00,107.145,107.145,107.14,107.14,96300000.0
2008-07-08 05:19:00,107.14,107.15,107.14,107.14,441000001.0
2008-07-08 05:20:00,107.14,107.14,107.125,107.125,315300000.0
2008-07-08 05:21:00,107.125,107.125,107.09,107.1,379100000.0
2008-07-08 05:22:00,107.1,107.1,107.065,107.07,474600000.0
2008-07-08 05:23:00,107.07,107.07,107.065,107.065,159100000.0
2008-07-08 05:24:00,107.065,107.07,107.065,107.07,299100000.0
2008-07-08 05:25:00,107.07,107.08,107.07,107.07,409000001.0
2008-07-08 05:26:00,107.075,107.075,107.07,107.07,163400001.0
2008-07-08 05:27:00,107.075,107.08,107.075,107.075,117700000.0
2008-07-08 05:28:00,107.08,107.08,107.07,107.07,149600003.0
2008-07-08 05:29:00,107.075,107.08,107.07,107.075,216800002.0
2008-07-08 05:30:00,107.075,107.08,107.07,107.075,214500003.0
2008-07-08 05:31:00,107.075,107.075,107.06,107.07,308000000.0
2008-07-08 05:32:00,107.06,107.07,107.06,107.07,417600002.0
2008-07-08 05:33:00,107.07,107.075,107.06,107.07,615900000.0
2008-07-08 05:34:00,107.07,107.085,107.07,107.08,188300001.0
2008-07-08 05:35:00,107.08,107.08,107.07,107.075,61400000.0
2008-07-08 05:36:00,107.075,107.08,107.075,107.08,135600000.0
2008-07-08 05:37:00,107.08,107.09,107.06,107.07,1214100003.0
2008-07-08 05:38:00,107.07,107.07,107.07,107.07,219200003.0
2008-07-08 05:39:00,107.07,107.07,107.065,107.07,263200004.0
2008-07-08 05:40:00,107.07,107.08,107.06,107.075,712600003.0
2008-07-08 05:41:00,107.08,107.09,107.08,107.09,515000003.0
2008-07-08 05:42:00,107.09,107.1,107.08,107.1,593600004.0
2008-07-08 05:43:00,107.1,107.1,107.09,107.095,273100000.0
2008-07-08 05:44:00,107.1,107.1,107.09,107.095,766299999.0
2008-07-08 05:45:00,107.095,107.095,107.08,107.08,234100000.0
2008-07-08 05:46:00,107.08,107.09,107.06,107.085,1333499993.0
2008-07-08 05:47:00,107.085,107.085,107.07,107.07,780000018.0
2008-07-08 05:48:00,107.07,107.08,107.07,107.08,123800002.0
2008-07-08 05:49:00,107.08,107.09,107.08,107.08,449499999.0
2008-07-08 05:50:00,107.08,107.09,107.08,107.085,41300000.0
2008-07-08 05:51:00,107.09,107.09,107.085,107.09,35700000.0
2008-07-08 05:52:00,107.09,107.09,107.08,107.09,368400000.0
2008-07-08 05:53:00,107.09,107.09,107.08,107.09,396800000.0
2008-07-08 05:54:00,107.09,107.09,107.09,107.09,31800000.0
2008-07-08 05:55:00,107.09,107.09,107.08,107.09,236400000.0
2008-07-08 05:56:00,107.085,107.09,107.08,107.09,439000000.0
2008-07-08 05:57:00,107.085,107.085,107.07,107.07,330500004.0
2008-07-08 05:58:00,107.07,107.075,107.06,107.07,736400002.0
2008-07-08 05:59:00,107.07,107.07,107.06,107.07,363300000.0
2008-07-08 06:00:00,107.07,107.075,107.07,107.07,765200006.0
2008-07-08 06:01:00,107.07,107.08,107.07,107.08,332800003.0
2008-07-08 06:02:00,107.08,107.09,107.08,107.09,303600000.0
2008-07-08 06:03:00,107.09,107.09,107.08,107.08,581500000.0
2008-07-08 06:04:00,107.08,107.09,107.08,107.085,438300000.0
2008-07-08 06:05:00,107.085,107.09,107.08,107.085,155699999.0
2008-07-08 06:06:00,107.085,107.085,107.08,107.08,125200000.0
2008-07-08 06:07:00,107.085,107.085,107.08,107.08,252900000.0
2008-07-08 06:08:00,107.08,107.085,107.08,107.085,16100000.0
2008-07-08 06:09:00,107.085,107.095,107.08,107.08,168000000.0
2008-07-08 06:10:00,107.085,107.085,107.08,107.08,517700000.0
2008-07-08 06:11:00,107.08,107.08,107.07,107.075,162900001.0
2008-07-08 06:12:00,107.075,107.08,107.075,107.075,227700000.0
2008-07-08 06:13:00,107.075,107.08,107.07,107.07,184300007.0
2008-07-08 06:14:00,107.07,107.075,107.025,107.04,993300001.0
2008-07-08 06:15:00,107.04,107.06,107.03,107.055,908396001.0
2008-07-08 06:16:00,107.06,107.085,107.05,107.06,1469000002.0
2008-07-08 06:17:00,107.06,107.08,107.06,107.07,758380001.0
2008-07-08 06:18:00,107.07,107.08,107.065,107.07,133120000.0
2008-07-08 06:19:00,107.07,107.08,107.065,107.08,727700000.0
2008-07-08 06:20:00,107.08,107.11,107.075,107.09,698200001.0
2008-07-08 06:21:00,107.09,107.1,107.06,107.075,467900003.0
2008-07-08 06:22:00,107.075,107.1,107.07,107.09,1171399998.0
2008-07-08 06:23:00,107.09,107.09,107.07,107.09,734199999.0
2008-07-08 06:24:00,107.095,107.095,107.08,107.08,265500000.0
2008-07-08 06:25:00,107.08,107.08,107.07,107.08,228200000.0
2008-07-08 06:26:00,107.08,107.08,107.07,107.07,490400001.0
2008-07-08 06:27:00,107.07,107.08,107.07,107.08,413500002.0
2008-07-08 06:28:00,107.08,107.08,107.07,107.07,176000000.0
2008-07-08 06:29:00,107.07,107.1,107.07,107.1,317096000.0
2008-07-08 06:30:00,107.1,107.11,107.09,107.11,326700000.0
2008-07-08 06:31:00,107.11,107.11,107.1,107.11,97180000.0
2008-07-08 06:32:00,107.11,107.12,107.11,107.12,332800000.0
2008-07-08 06:33:00,107.12,107.12,107.115,107.12,203200000.0
2008-07-08 06:34:00,107.12,107.135,107.12,107.125,370500000.0
2008-07-08 06:35:00,107.125,107.125,107.12,107.12,862400000.0
2008-07-08 06:36:00,107.12,107.12,107.12,107.12,65199999.0
2008-07-08 06:37:00,107.12,107.12,107.12,107.12,389500000.0
2008-07-08 06:38:00,107.12,107.12,107.11,107.11,654400002.0
2008-07-08 06:39:00,107.11,107.11,107.11,107.11,265300000.0
2008-07-08 06:40:00,107.11,107.11,107.11,107.11,165800000.0
2008-07-08 06:41:00,107.11,107.11,107.1,107.1,201500000.0
2008-07-08 06:42:00,107.1,107.11,107.085,107.085,589400000.0
2008-07-08 06:43:00,107.085,107.085,107.08,107.08,329799998.0
2008-07-08 06:44:00,107.08,107.085,107.08,107.08,341100000.0
2008-07-08 06:45:00,107.08,107.08,107.07,107.075,373700000.0
2008-07-08 06:46:00,107.08,107.08,107.06,107.06,816700003.0
2008-07-08 06:47:00,107.06,107.07,107.06,107.07,592800017.0
2008-07-08 06:48:00,107.07,107.07,107.07,107.07,62100001.0
2008-07-08 06:49:00,107.07,107.08,107.07,107.075,111400004.0
2008-07-08 06:50:00,107.075,107.08,107.06,107.065,364999998.0
2008-07-08 06:51:00,107.06,107.065,107.05,107.06,784100001.0
2008-07-08 06:52:00,107.06,107.065,107.05,107.06,587700000.0
2008-07-08 06:53:00,107.06,107.06,107.04,107.05,365100000.0
2008-07-08 06:54:00,107.05,107.06,107.05,107.06,319000001.0
2008-07-08 06:55:00,107.055,107.06,107.05,107.05,625000001.0
2008-07-08 06:56:00,107.05,107.05,107.05,107.05,247500000.0
2008-07-08 06:57:00,107.05,107.06,107.04,107.05,455992000.0
2008-07-08 06:58:00,107.045,107.055,107.04,107.04,468099999.0
2008-07-08 06:59:00,107.04,107.075,107.04,107.075,212176000.0
2008-07-08 07:00:00,107.075,107.09,107.06,107.07,746300001.0
2008-07-08 07:01:00,107.07,107.07,107.06,107.06,664399999.0
2008-07-08 07:02:00,107.06,107.075,107.06,107.065,211700002.0
2008-07-08 07:03:00,107.065,107.07,107.06,107.07,279600000.0
2008-07-08 07:04:00,107.07,107.07,107.065,107.065,127600000.0
2008-07-08 07:05:00,107.065,107.07,107.06,107.06,348500000.0
2008-07-08 07:06:00,107.06,107.07,107.06,107.065,182900000.0
2008-07-08 07:07:00,107.07,107.07,107.065,107.07,243700000.0
2008-07-08 07:08:00,107.07,107.08,107.07,107.08,452295999.0
2008-07-08 07:09:00,107.08,107.09,107.07,107.07,613999994.0
2008-07-08 07:10:00,107.07,107.075,107.06,107.065,614300000.0
2008-07-08 07:11:00,107.065,107.07,107.06,107.06,562000000.0
2008-07-08 07:12:00,107.06,107.08,107.055,107.07,696900001.0
2008-07-08 07:13:00,107.07,107.08,107.06,107.07,504299997.0
2008-07-08 07:14:00,107.07,107.13,107.07,107.12,1139099996.0
2008-07-08 07:15:00,107.115,107.115,107.11,107.11,136100000.0
2008-07-08 07:16:00,107.11,107.11,107.09,107.095,314120000.0
2008-07-08 07:17:00,107.095,107.095,107.035,107.05,678395999.0
2008-07-08 07:18:00,107.05,107.05,107.035,107.04,467796000.0
2008-07-08 07:19:00,107.04,107.04,107.02,107.03,1127880003.0
2008-07-08 07:20:00,107.03,107.03,106.99,107.0,966380002.0
2008-07-08 07:21:00,107.0,107.005,106.96,106.97,914299998.0
2008-07-08 07:22:00,106.975,107.025,106.975,107.02,864592000.0
2008-07-08 07:23:00,107.025,107.03,106.99,106.995,712500000.0
2008-07-08 07:24:00,106.995,107.01,106.995,107.0,279800000.0
2008-07-08 07:25:00,106.995,107.01,106.99,107.01,251779999.0
2008-07-08 07:26:00,107.01,107.01,107.005,107.005,189600000.0
2008-07-08 07:27:00,107.005,107.015,106.99,106.99,864699998.0
2008-07-08 07:28:00,106.99,107.005,106.99,107.005,245800000.0
2008-07-08 07:29:00,107.005,107.005,106.99,107.0,378196000.0
2008-07-08 07:30:00,107.005,107.045,107.005,107.04,855999993.0
2008-07-08 07:31:00,107.04,107.045,107.035,107.04,470099994.0
2008-07-08 07:32:00,107.04,107.045,107.03,107.04,228299996.0
2008-07-08 07:33:00,107.04,107.04,107.035,107.04,231100000.0
2008-07-08 07:34:00,107.04,107.065,107.0,107.01,1242199989.0
2008-07-08 07:35:00,107.01,107.01,106.99,107.0,1033699994.0
2008-07-08 07:36:00,107.0,107.01,107.0,107.0,510900003.0
2008-07-08 07:37:00,107.0,107.0,106.98,106.99,727699994.0
2008-07-08 07:38:00,106.99,106.99,106.965,106.98,490000003.0
2008-07-08 07:39:00,106.98,107.0,106.98,106.995,622099996.0
2008-07-08 07:40:00,106.99,106.99,106.97,106.97,525000004.0
2008-07-08 07:41:00,106.97,106.97,106.955,106.955,652200000.0
2008-07-08 07:42:00,106.955,106.96,106.95,106.95,611100001.0
2008-07-08 07:43:00,106.95,106.955,106.93,106.95,653699997.0
2008-07-08 07:44:00,106.95,106.95,106.935,106.95,423300000.0
2008-07-08 07:45:00,106.95,106.955,106.94,106.95,648300001.0
2008-07-08 07:46:00,106.95,106.97,106.95,106.97,734099999.0
2008-07-08 07:47:00,106.97,106.975,106.965,106.97,302900000.0
2008-07-08 07:48:00,106.97,106.97,106.95,106.95,282800004.0
2008-07-08 07:49:00,106.95,106.95,106.925,106.94,986399983.0
2008-07-08 07:50:00,106.94,106.95,106.93,106.94,706799996.0
2008-07-08 07:51:00,106.94,106.94,106.92,106.92,351700000.0
2008-07-08 07:52:00,106.92,106.93,106.91,106.92,818799994.0
2008-07-08 07:53:00,106.92,106.95,106.92,106.95,729900004.0
2008-07-08 07:54:00,106.95,106.97,106.95,106.96,817900002.0
2008-07-08 07:55:00,106.96,106.98,106.94,106.94,696500001.0
2008-07-08 07:56:00,106.94,106.94,106.915,106.92,389399999.0
2008-07-08 07:57:00,106.92,106.935,106.92,106.92,637500004.0
2008-07-08 07:58:00,106.92,106.92,106.92,106.92,192100000.0
2008-07-08 07:59:00,106.915,106.93,106.915,106.92,549600001.0
2008-07-08 08:00:00,106.92,106.925,106.9,106.92,1279499991.0
2008-07-08 08:01:00,106.92,106.93,106.91,106.91,568700000.0
2008-07-08 08:02:00,106.91,106.92,106.91,106.91,270800000.0
2008-07-08 08:03:00,106.91,106.915,106.9,106.91,992799998.0
2008-07-08 08:04:00,106.91,106.915,106.905,106.91,399800000.0
2008-07-08 08:05:00,106.91,106.91,106.86,106.865,845192003.0
2008-07-08 08:06:00,106.865,106.88,106.845,106.845,809295998.0
2008-07-08 08:07:00,106.845,106.85,106.83,106.85,772992002.0
2008-07-08 08:08:00,106.85,106.86,106.84,106.845,709796002.0
2008-07-08 08:09:00,106.845,106.845,106.81,106.82,764796003.0
2008-07-08 08:10:00,106.825,106.83,106.815,106.82,599880000.0
2008-07-08 08:11:00,106.82,106.83,106.81,106.825,1288600005.0
2008-07-08 08:12:00,106.82,106.83,106.815,106.825,851400002.0
2008-07-08 08:13:00,106.825,106.835,106.81,106.82,1148000001.0
2008-07-08 08:14:00,106.82,106.83,106.8,106.81,937799997.0
2008-07-08 08:15:00,106.81,106.825,106.8,106.8,638799998.0
2008-07-08 08:16:00,106.8,106.81,106.78,106.78,1012200000.0
2008-07-08 08:17:00,106.78,106.83,106.775,106.82,1405100003.0
2008-07-08 08:18:00,106.82,106.86,106.82,106.85,1813880000.0
2008-07-08 08:19:00,106.85,106.85,106.83,106.845,700680001.0
2008-07-08 08:20:00,106.845,106.855,106.83,106.84,522100000.0
2008-07-08 08:21:00,106.845,106.85,106.82,106.83,444000000.0
2008-07-08 08:22:00,106.83,106.84,106.83,106.835,266800000.0
2008-07-08 08:23:00,106.835,106.86,106.835,106.84,411100000.0
2008-07-08 08:24:00,106.84,106.87,106.83,106.87,346400000.0
2008-07-08 08:25:00,106.87,106.94,106.87,106.9,531300000.0
2008-07-08 08:26:00,106.9,106.91,106.87,106.875,460476000.0
2008-07-08 08:27:00,106.88,106.89,106.845,106.845,476299999.0
2008-07-08 08:28:00,106.845,106.86,106.83,106.83,578100000.0
2008-07-08 08:29:00,106.83,106.84,106.82,106.82,339800000.0
2008-07-08 08:30:00,106.82,106.82,106.76,106.76,590700000.0
2008-07-08 08:31:00,106.76,106.765,106.72,106.765,596800001.0
2008-07-08 08:32:00,106.76,106.785,106.76,106.78,321400000.0
2008-07-08 08:33:00,106.78,106.82,106.78,106.815,488700001.0
2008-07-08 08:34:00,106.815,106.85,106.81,106.82,454200000.0
2008-07-08 08:35:00,106.82,106.855,106.82,106.85,331100000.0
2008-07-08 08:36:00,106.855,106.855,106.84,106.84,248000000.0
2008-07-08 08:37:00,106.84,106.86,106.825,106.835,1018900000.0
2008-07-08 08:38:00,106.83,106.85,106.82,106.83,562200000.0
2008-07-08 08:39:00,106.83,106.845,106.83,106.835,903200005.0
2008-07-08 08:40:00,106.835,106.835,106.785,106.805,1149000003.0
2008-07-08 08:41:00,106.8,106.805,106.765,106.785,1423899973.0
2008-07-08 08:42:00,106.78,106.795,106.765,106.785,1341300002.0
2008-07-08 08:43:00,106.785,106.785,106.775,106.785,942099999.0
2008-07-08 08:44:00,106.785,106.785,106.765,106.775,1184000004.0
2008-07-08 08:45:00,106.775,106.775,106.765,106.765,808499974.0
2008-07-08 08:46:00,106.765,106.765,106.735,106.745,1709399950.0
2008-07-08 08:47:00,106.745,106.785,106.745,106.785,1069199967.0
2008-07-08 08:48:00,106.79,106.83,106.785,106.805,735699999.0
2008-07-08 08:49:00,106.805,106.82,106.77,106.775,703300000.0
2008-07-08 08:50:00,106.775,106.775,106.74,106.75,753000000.0
2008-07-08 08:51:00,106.745,106.785,106.74,106.785,663300000.0
2008-07-08 08:52:00,106.785,106.785,106.73,106.74,776499999.0
2008-07-08 08:53:00,106.74,106.755,106.74,106.745,478400000.0
2008-07-08 08:54:00,106.74,106.745,106.725,106.745,421200000.0
2008-07-08 08:55:00,106.74,106.79,106.74,106.79,287200000.0
2008-07-08 08:56:00,106.8,106.84,106.79,106.83,677600001.0
2008-07-08 08:57:00,106.83,106.84,106.82,106.83,570800000.0
2008-07-08 08:58:00,106.83,106.845,106.8,106.81,811000000.0
2008-07-08 08:59:00,106.81,106.81,106.77,106.79,581200000.0
2008-07-08 09:00:00,106.79,106.8,106.78,106.78,299000000.0
2008-07-08 09:01:00,106.785,106.785,106.76,106.78,558100000.0
2008-07-08 09:02:00,106.78,106.78,106.77,106.78,262700000.0
2008-07-08 09:03:00,106.78,106.785,106.77,106.775,386400000.0
2008-07-08 09:04:00,106.77,106.84,106.77,106.84,697700000.0
2008-07-08 09:05:00,106.84,106.87,106.83,106.85,804300002.0
2008-07-08 09:06:00,106.85,106.87,106.85,106.86,429700000.0
2008-07-08 09:07:00,106.86,106.87,106.84,106.84,503800000.0
2008-07-08 09:08:00,106.84,106.86,106.83,106.85,419500000.0
2008-07-08 09:09:00,106.85,106.87,106.825,106.83,429400000.0
2008-07-08 09:10:00,106.825,106.83,106.81,106.82,502206000.0
2008-07-08 09:11:00,106.82,106.84,106.82,106.83,807600000.0
2008-07-08 09:12:00,106.83,106.84,106.82,106.84,450200000.0
2008-07-08 09:13:00,106.84,106.88,106.835,106.85,428100000.0
2008-07-08 09:14:00,106.85,106.875,106.835,106.875,485300000.0
2008-07-08 09:15:00,106.875,106.875,106.85,106.855,432500000.0
2008-07-08 09:16:00,106.855,106.87,106.83,106.86,569800000.0
2008-07-08 09:17:00,106.86,106.86,106.84,106.84,553000000.0
2008-07-08 09:18:00,106.84,106.855,106.84,106.855,515100000.0
2008-07-08 09:19:00,106.855,106.86,106.83,106.83,221200000.0
2008-07-08 09:20:00,106.83,106.83,106.82,106.82,348000000.0
2008-07-08 09:21:00,106.82,106.83,106.82,106.82,439700000.0
2008-07-08 09:22:00,106.82,106.82,106.81,106.82,290100000.0
2008-07-08 09:23:00,106.82,106.82,106.81,106.82,294700000.0
2008-07-08 09:24:00,106.82,106.82,106.8,106.805,172800000.0
2008-07-08 09:25:00,106.81,106.815,106.8,106.8,229800000.0
2008-07-08 09:26:00,106.8,106.81,106.78,106.79,559200000.0
2008-07-08 09:27:00,106.79,106.79,106.755,106.755,422400000.0
2008-07-08 09:28:00,106.755,106.765,106.75,106.76,300700000.0
2008-07-08 09:29:00,106.76,106.77,106.75,106.755,448100000.0
2008-07-08 09:30:00,106.75,106.765,106.72,106.75,891000000.0
2008-07-08 09:31:00,106.75,106.75,106.725,106.73,698700000.0
2008-07-08 09:32:00,106.73,106.745,106.725,106.74,325700000.0
2008-07-08 09:33:00,106.74,106.75,106.74,106.74,375200000.0
2008-07-08 09:34:00,106.74,106.75,106.73,106.74,460800000.0
2008-07-08 09:35:00,106.74,106.79,106.74,106.785,476700000.0
2008-07-08 09:36:00,106.785,106.8,106.77,106.79,842100000.0
2008-07-08 09:37:00,106.79,106.8,106.78,106.8,283400000.0
2008-07-08 09:38:00,106.8,106.83,106.78,106.785,473199999.0
2008-07-08 09:39:00,106.78,106.795,106.78,106.78,335000000.0
2008-07-08 09:40:00,106.78,106.78,106.76,106.77,376500000.0
2008-07-08 09:41:00,106.77,106.77,106.74,106.74,643300000.0
2008-07-08 09:42:00,106.74,106.76,106.73,106.74,577300000.0
2008-07-08 09:43:00,106.74,106.75,106.735,106.735,412800000.0
2008-07-08 09:44:00,106.735,106.74,106.68,106.69,673100000.0
2008-07-08 09:45:00,106.69,106.69,106.655,106.67,999200008.0
2008-07-08 09:46:00,106.67,106.68,106.61,106.61,744499999.0
2008-07-08 09:47:00,106.615,106.62,106.555,106.56,1343600006.0
2008-07-08 09:48:00,106.58,106.58,106.525,106.56,636700000.0
2008-07-08 09:49:00,106.55,106.585,106.55,106.55,669800001.0
2008-07-08 09:50:00,106.55,106.56,106.535,106.54,678900000.0
2008-07-08 09:51:00,106.54,106.55,106.48,106.5,764699999.0
2008-07-08 09:52:00,106.5,106.55,106.5,106.53,560000000.0
2008-07-08 09:53:00,106.53,106.54,106.52,106.53,390270000.0
2008-07-08 09:54:00,106.53,106.535,106.52,106.53,215000000.0
2008-07-08 09:55:00,106.535,106.54,106.46,106.475,1447299995.0
2008-07-08 09:56:00,106.48,106.49,106.455,106.49,615999999.0
2008-07-08 09:57:00,106.49,106.5,106.48,106.49,506100000.0
2008-07-08 09:58:00,106.49,106.5,106.405,106.42,1246899985.0
2008-07-08 09:59:00,106.42,106.42,106.365,106.4,1037799997.0
2008-07-08 10:00:00,106.4,106.41,106.38,106.39,537700004.0
2008-07-08 10:01:00,106.39,106.45,106.38,106.43,587424000.0
2008-07-08 10:02:00,106.425,106.47,106.425,106.46,529800000.0
2008-07-08 10:03:00,106.45,106.46,106.45,106.455,257200000.0
2008-07-08 10:04:00,106.455,106.47,106.45,106.47,312540000.0
2008-07-08 10:05:00,106.47,106.48,106.46,106.475,178000000.0
2008-07-08 10:06:00,106.475,106.485,106.465,106.47,400699996.0
2008-07-08 10:07:00,106.465,106.475,106.465,106.47,169400000.0
2008-07-08 10:08:00,106.47,106.48,106.425,106.425,388800000.0
2008-07-08 10:09:00,106.425,106.455,106.415,106.45,367400000.0
2008-07-08 10:10:00,106.455,106.47,106.45,106.46,379320000.0
2008-07-08 10:11:00,106.46,106.47,106.42,106.43,425619999.0
2008-07-08 10:12:00,106.43,106.44,106.42,106.435,362000000.0
2008-07-08 10:13:00,106.435,106.45,106.43,106.44,292600000.0
2008-07-08 10:14:00,106.44,106.44,106.42,106.42,271600000.0
2008-07-08 10:15:00,106.42,106.43,106.415,106.42,413920000.0
2008-07-08 10:16:00,106.42,106.46,106.415,106.46,464990000.0
2008-07-08 10:17:00,106.465,106.49,106.455,106.49,403820000.0
2008-07-08 10:18:00,106.49,106.52,106.48,106.48,539600000.0
2008-07-08 10:19:00,106.48,106.48,106.465,106.47,352100000.0
2008-07-08 10:20:00,106.47,106.475,106.455,106.46,435400002.0
2008-07-08 10:21:00,106.46,106.46,106.435,106.44,309100000.0
2008-07-08 10:22:00,106.435,106.45,106.43,106.43,330420000.0
2008-07-08 10:23:00,106.43,106.45,106.42,106.435,342500000.0
2008-07-08 10:24:00,106.435,106.44,106.41,106.42,334024000.0
2008-07-08 10:25:00,106.425,106.425,106.41,106.415,249900000.0
2008-07-08 10:26:00,106.42,106.42,106.36,106.365,918819998.0
2008-07-08 10:27:00,106.365,106.38,106.36,106.37,744996005.0
2008-07-08 10:28:00,106.37,106.39,106.37,106.37,331700000.0
2008-07-08 10:29:00,106.37,106.375,106.35,106.35,925100000.0
2008-07-08 10:30:00,106.35,106.35,106.295,106.325,1055600001.0
2008-07-08 10:31:00,106.325,106.36,106.32,106.35,552500000.0
2008-07-08 10:32:00,106.35,106.38,106.345,106.355,560799999.0
2008-07-08 10:33:00,106.355,106.375,106.35,106.375,397300000.0
2008-07-08 10:34:00,106.37,106.375,106.35,106.36,323500000.0
2008-07-08 10:35:00,106.36,106.37,106.35,106.36,316900000.0
2008-07-08 10:36:00,106.36,106.41,106.36,106.41,470100000.0
2008-07-08 10:37:00,106.41,106.43,106.4,106.4,501900000.0
2008-07-08 10:38:00,106.4,106.42,106.4,106.41,431300000.0
2008-07-08 10:39:00,106.41,106.43,106.41,106.41,436200000.0
2008-07-08 10:40:00,106.41,106.43,106.41,106.42,287200000.0
2008-07-08 10:41:00,106.42,106.43,106.41,106.425,250100000.0
2008-07-08 10:42:00,106.425,106.435,106.42,106.435,149700000.0
2008-07-08 10:43:00,106.43,106.435,106.42,106.43,197100000.0
2008-07-08 10:44:00,106.425,106.43,106.42,106.425,170100000.0
2008-07-08 10:45:00,106.425,106.45,106.425,106.44,140400000.0
2008-07-08 10:46:00,106.445,106.45,106.43,106.43,183800000.0
2008-07-08 10:47:00,106.43,106.44,106.42,106.425,207900000.0
2008-07-08 10:48:00,106.425,106.43,106.42,106.43,209200000.0
2008-07-08 10:49:00,106.43,106.44,106.425,106.425,231800000.0
2008-07-08 10:50:00,106.425,106.425,106.42,106.42,38300000.0
2008-07-08 10:51:00,106.42,106.42,106.405,106.42,312700002.0
2008-07-08 10:52:00,106.42,106.42,106.41,106.415,101700000.0
2008-07-08 10:53:00,106.415,106.43,106.415,106.43,99800000.0
2008-07-08 10:54:00,106.43,106.43,106.405,106.42,205400002.0
2008-07-08 10:55:00,106.41,106.41,106.38,106.38,273600000.0
2008-07-08 10:56:00,106.38,106.41,106.375,106.4,324700000.0
2008-07-08 10:57:00,106.4,106.43,106.4,106.42,266100000.0
2008-07-08 10:58:00,106.42,106.425,106.375,106.375,326500004.0
2008-07-08 10:59:00,106.375,106.4,106.375,106.39,293400000.0
2008-07-08 11:00:00,106.39,106.4,106.37,106.375,519199999.0
2008-07-08 11:01:00,106.37,106.37,106.315,106.315,661500002.0
2008-07-08 11:02:00,106.315,106.32,106.285,106.305,987699999.0
2008-07-08 11:03:00,106.305,106.33,106.29,106.295,438799999.0
2008-07-08 11:04:00,106.295,106.31,106.245,106.25,821000003.0
2008-07-08 11:05:00,106.25,106.28,106.25,106.28,324100000.0
2008-07-08 11:06:00,106.285,106.33,106.285,106.32,720699999.0
2008-07-08 11:07:00,106.32,106.38,106.32,106.365,418700003.0
2008-07-08 11:08:00,106.375,106.405,106.375,106.395,317000000.0
2008-07-08 11:09:00,106.395,106.44,106.395,106.43,295400000.0
2008-07-08 11:10:00,106.43,106.45,106.42,106.44,285100000.0
2008-07-08 11:11:00,106.44,106.45,106.42,106.45,388700000.0
2008-07-08 11:12:00,106.45,106.48,106.435,106.47,769400003.0
2008-07-08 11:13:00,106.475,106.49,106.455,106.49,716400000.0
2008-07-08 11:14:00,106.49,106.51,106.475,106.505,680199997.0
2008-07-08 11:15:00,106.51,106.52,106.505,106.51,548399999.0
2008-07-08 11:16:00,106.51,106.585,106.505,106.58,626700000.0
2008-07-08 11:17:00,106.58,106.58,106.525,106.525,701500000.0
2008-07-08 11:18:00,106.53,106.53,106.51,106.51,391400000.0
2008-07-08 11:19:00,106.51,106.515,106.48,106.495,814000000.0
2008-07-08 11:20:00,106.495,106.51,106.48,106.49,505900000.0
2008-07-08 11:21:00,106.49,106.52,106.48,106.51,529699999.0
2008-07-08 11:22:00,106.51,106.53,106.485,106.51,691999999.0
2008-07-08 11:23:00,106.51,106.52,106.5,106.51,415199999.0
2008-07-08 11:24:00,106.51,106.565,106.49,106.555,452400000.0
2008-07-08 11:25:00,106.555,106.575,106.55,106.57,380000000.0
2008-07-08 11:26:00,106.57,106.57,106.52,106.53,679499999.0
2008-07-08 11:27:00,106.535,106.535,106.53,106.53,124900000.0
2008-07-08 11:28:00,106.53,106.54,106.53,106.54,340000000.0
2008-07-08 11:29:00,106.54,106.545,106.525,106.53,271500000.0
2008-07-08 11:30:00,106.53,106.53,106.52,106.52,278900000.0
2008-07-08 11:31:00,106.52,106.53,106.5,106.505,254400000.0
2008-07-08 11:32:00,106.51,106.51,106.48,106.485,356900000.0
2008-07-08 11:33:00,106.485,106.49,106.48,106.485,190600000.0
2008-07-08 11:34:00,106.485,106.485,106.47,106.48,615699999.0
2008-07-08 11:35:00,106.48,106.49,106.475,106.49,292900000.0
2008-07-08 11:36:00,106.49,106.52,106.49,106.505,340600000.0
2008-07-08 11:37:00,106.505,106.52,106.49,106.51,318300000.0
2008-07-08 11:38:00,106.52,106.53,106.485,106.515,481700000.0
2008-07-08 11:39:00,106.51,106.52,106.51,106.52,152800000.0
2008-07-08 11:40:00,106.52,106.54,106.52,106.54,333200000.0
2008-07-08 11:41:00,106.54,106.54,106.52,106.53,209400001.0
2008-07-08 11:42:00,106.53,106.54,106.51,106.53,311600000.0
2008-07-08 11:43:00,106.53,106.56,106.53,106.56,405900000.0
2008-07-08 11:44:00,106.56,106.585,106.56,106.57,464900000.0
2008-07-08 11:45:00,106.57,106.58,106.57,106.575,248400000.0
2008-07-08 11:46:00,106.575,106.63,106.57,106.615,438200000.0
2008-07-08 11:47:00,106.62,106.66,106.61,106.64,638200000.0
2008-07-08 11:48:00,106.64,106.64,106.62,106.62,245200000.0
2008-07-08 11:49:00,106.625,106.64,106.61,106.61,531300000.0
2008-07-08 11:50:00,106.61,106.62,106.61,106.61,172100000.0
2008-07-08 11:51:00,106.61,106.64,106.59,106.64,344700000.0
2008-07-08 11:52:00,106.64,106.66,106.62,106.63,454700000.0
2008-07-08 11:53:00,106.63,106.65,106.63,106.645,157800000.0
2008-07-08 11:54:00,106.645,106.65,106.63,106.63,291700000.0
2008-07-08 11:55:00,106.62,106.625,106.61,106.625,181900000.0
2008-07-08 11:56:00,106.625,106.64,106.62,106.635,203300000.0
2008-07-08 11:57:00,106.635,106.65,106.63,106.64,173800000.0
2008-07-08 11:58:00,106.64,106.65,106.63,106.635,125400000.0
2008-07-08 11:59:00,106.635,106.645,106.63,106.645,125500000.0
2008-07-08 12:00:00,106.645,106.655,106.64,106.655,225300000.0
2008-07-08 12:01:00,106.65,106.65,106.625,106.63,236400001.0
2008-07-08 12:02:00,106.63,106.63,106.6,106.6,287600000.0
2008-07-08 12:03:00,106.6,106.6,106.59,106.59,210200000.0
2008-07-08 12:04:00,106.59,106.6,106.59,106.59,91000000.0
2008-07-08 12:05:00,106.59,106.6,106.59,106.6,114600000.0
2008-07-08 12:06:00,106.6,106.62,106.595,106.605,195300000.0
2008-07-08 12:07:00,106.605,106.62,106.6,106.615,170800000.0
2008-07-08 12:08:00,106.615,106.615,106.595,106.6,56500000.0
2008-07-08 12:09:00,106.6,106.61,106.59,106.59,355500000.0
2008-07-08 12:10:00,106.59,106.6,106.58,106.6,337400000.0
2008-07-08 12:11:00,106.595,106.61,106.595,106.6,471900001.0
2008-07-08 12:12:00,106.605,106.61,106.6,106.61,129900000.0
2008-07-08 12:13:00,106.61,106.61,106.585,106.59,316599999.0
2008-07-08 12:14:00,106.59,106.59,106.575,106.58,210100000.0
2008-07-08 12:15:00,106.585,106.595,106.575,106.59,310300001.0
2008-07-08 12:16:00,106.59,106.59,106.575,106.58,147200000.0
2008-07-08 12:17:00,106.575,106.59,106.575,106.59,83700000.0
2008-07-08 12:18:00,106.59,106.59,106.58,106.58,192900000.0
2008-07-08 12:19:00,106.58,106.58,106.57,106.57,173800000.0
2008-07-08 12:20:00,106.575,106.58,106.55,106.575,316900000.0
2008-07-08 12:21:00,106.575,106.585,106.575,106.585,257000000.0
2008-07-08 12:22:00,106.59,106.59,106.57,106.59,361700000.0
2008-07-08 12:23:00,106.59,106.59,106.57,106.57,133300000.0
2008-07-08 12:24:00,106.57,106.6,106.57,106.6,165100000.0
2008-07-08 12:25:00,106.595,106.6,106.58,106.585,210600000.0
2008-07-08 12:26:00,106.585,106.595,106.58,106.595,133200000.0
2008-07-08 12:27:00,106.61,106.615,106.6,106.61,190900000.0
2008-07-08 12:28:00,106.61,106.63,106.6,106.62,411199996.0
2008-07-08 12:29:00,106.62,106.63,106.62,106.63,325300000.0
2008-07-08 12:30:00,106.63,106.63,106.62,106.625,179600000.0
2008-07-08 12:31:00,106.625,106.65,106.62,106.63,363800000.0
2008-07-08 12:32:00,106.63,106.64,106.63,106.63,373600000.0
2008-07-08 12:33:00,106.635,106.64,106.63,106.63,187800000.0
2008-07-08 12:34:00,106.63,106.65,106.63,106.64,243300000.0
2008-07-08 12:35:00,106.645,106.66,106.64,106.65,266400000.0
2008-07-08 12:36:00,106.65,106.66,106.65,106.65,238500000.0
2008-07-08 12:37:00,106.65,106.66,106.65,106.655,271400001.0
2008-07-08 12:38:00,106.655,106.67,106.655,106.66,284300000.0
2008-07-08 12:39:00,106.66,106.66,106.66,106.66,30300000.0
2008-07-08 12:40:00,106.66,106.67,106.66,106.66,98600000.0
2008-07-08 12:41:00,106.655,106.67,106.655,106.67,223300001.0
2008-07-08 12:42:00,106.67,106.67,106.66,106.66,63400000.0
2008-07-08 12:43:00,106.66,106.66,106.64,106.64,466100002.0
2008-07-08 12:44:00,106.64,106.64,106.63,106.64,235000000.0
2008-07-08 12:45:00,106.635,106.64,106.63,106.63,182400000.0
2008-07-08 12:46:00,106.63,106.635,106.61,106.615,265999998.0
2008-07-08 12:47:00,106.615,106.65,106.615,106.645,132500000.0
2008-07-08 12:48:00,106.645,106.67,106.64,106.65,341200000.0
2008-07-08 12:49:00,106.65,106.67,106.645,106.65,427300001.0
2008-07-08 12:50:00,106.645,106.67,106.645,106.67,333500000.0
2008-07-08 12:51:00,106.67,106.675,106.66,106.675,228000000.0
2008-07-08 12:52:00,106.68,106.68,106.66,106.675,323400000.0
2008-07-08 12:53:00,106.675,106.68,106.67,106.675,92900000.0
2008-07-08 12:54:00,106.675,106.68,106.67,106.675,97800000.0
2008-07-08 12:55:00,106.675,106.76,106.675,106.76,409400000.0
2008-07-08 12:56:00,106.76,106.77,106.74,106.75,668900001.0
2008-07-08 12:57:00,106.75,106.805,106.75,106.8,707599999.0
2008-07-08 12:58:00,106.8,106.835,106.77,106.835,656600002.0
2008-07-08 12:59:00,106.835,106.84,106.81,106.82,882499999.0
2008-07-08 13:00:00,106.82,106.86,106.82,106.83,890299999.0
2008-07-08 13:01:00,106.815,106.84,106.815,106.83,592500000.0
2008-07-08 13:02:00,106.825,106.835,106.8,106.81,530500000.0
2008-07-08 13:03:00,106.81,106.83,106.805,106.83,343300000.0
2008-07-08 13:04:00,106.825,106.84,106.78,106.79,811200000.0
2008-07-08 13:05:00,106.79,106.79,106.77,106.78,561500000.0
2008-07-08 13:06:00,106.78,106.83,106.775,106.83,355100000.0
2008-07-08 13:07:00,106.83,106.83,106.8,106.8,321100000.0
2008-07-08 13:08:00,106.8,106.8,106.765,106.77,547000000.0
2008-07-08 13:09:00,106.765,106.77,106.75,106.77,385400000.0
2008-07-08 13:10:00,106.77,106.77,106.76,106.77,100700000.0
2008-07-08 13:11:00,106.765,106.77,106.75,106.75,324799999.0
2008-07-08 13:12:00,106.755,106.785,106.755,106.77,356400000.0
2008-07-08 13:13:00,106.77,106.77,106.76,106.765,360600000.0
2008-07-08 13:14:00,106.765,106.765,106.75,106.76,271600000.0
2008-07-08 13:15:00,106.76,106.79,106.76,106.78,468600000.0
2008-07-08 13:16:00,106.78,106.805,106.77,106.78,393600001.0
2008-07-08 13:17:00,106.78,106.83,106.77,106.83,432599999.0
2008-07-08 13:18:00,106.83,106.86,106.83,106.86,326000000.0
2008-07-08 13:19:00,106.87,106.87,106.85,106.855,383100000.0
2008-07-08 13:20:00,106.855,106.935,106.85,106.93,835100002.0
2008-07-08 13:21:00,106.93,106.94,106.91,106.91,590100000.0
2008-07-08 13:22:00,106.915,106.92,106.91,106.915,226100000.0
2008-07-08 13:23:00,106.915,106.915,106.875,106.91,445299999.0
2008-07-08 13:24:00,106.91,106.915,106.885,106.895,611700002.0
2008-07-08 13:25:00,106.89,106.89,106.88,106.885,267199999.0
2008-07-08 13:26:00,106.885,106.89,106.875,106.89,461200001.0
2008-07-08 13:27:00,106.89,106.92,106.89,106.92,449600000.0
2008-07-08 13:28:00,106.93,106.93,106.895,106.9,374500000.0
2008-07-08 13:29:00,106.895,106.895,106.88,106.88,298700000.0
2008-07-08 13:30:00,106.88,106.905,106.87,106.89,399700000.0
2008-07-08 13:31:00,106.89,106.89,106.86,106.86,386700001.0
2008-07-08 13:32:00,106.86,106.86,106.84,106.85,232100000.0
2008-07-08 13:33:00,106.85,106.85,106.825,106.83,373000000.0
2008-07-08 13:34:00,106.83,106.86,106.83,106.85,538600000.0
2008-07-08 13:35:00,106.85,106.88,106.835,106.87,390300000.0
2008-07-08 13:36:00,106.865,106.87,106.86,106.87,217400000.0
2008-07-08 13:37:00,106.87,106.88,106.87,106.88,85300000.0
2008-07-08 13:38:00,106.88,106.88,106.87,106.87,149000000.0
2008-07-08 13:39:00,106.87,106.88,106.87,106.87,223200000.0
2008-07-08 13:40:00,106.88,106.88,106.865,106.88,343900000.0
2008-07-08 13:41:00,106.88,106.88,106.86,106.86,364400000.0
2008-07-08 13:42:00,106.865,106.87,106.85,106.85,198800000.0
2008-07-08 13:43:00,106.85,106.85,106.81,106.81,527500000.0
2008-07-08 13:44:00,106.81,106.81,106.79,106.795,672499999.0
2008-07-08 13:45:00,106.795,106.8,106.775,106.775,381400000.0
2008-07-08 13:46:00,106.77,106.78,106.76,106.76,686100001.0
2008-07-08 13:47:00,106.76,106.77,106.75,106.77,400900001.0
2008-07-08 13:48:00,106.77,106.77,106.76,106.76,351500000.0
2008-07-08 13:49:00,106.76,106.76,106.75,106.75,275100000.0
2008-07-08 13:50:00,106.75,106.75,106.72,106.73,510500000.0
2008-07-08 13:51:00,106.73,106.73,106.695,106.71,681699999.0
2008-07-08 13:52:00,106.7,106.75,106.7,106.745,529600000.0
2008-07-08 13:53:00,106.745,106.77,106.73,106.76,482800001.0
2008-07-08 13:54:00,106.76,106.77,106.75,106.76,400200000.0
2008-07-08 13:55:00,106.76,106.77,106.76,106.765,282600000.0
2008-07-08 13:56:00,106.765,106.78,106.76,106.775,254700000.0
2008-07-08 13:57:00,106.775,106.815,106.775,106.815,242400000.0
2008-07-08 13:58:00,106.815,106.825,106.81,106.81,330900000.0
2008-07-08 13:59:00,106.81,106.85,106.81,106.845,365000000.0
2008-07-08 14:00:00,106.845,106.98,106.835,106.96,1660300003.0
2008-07-08 14:01:00,106.96,107.03,106.94,106.95,1145200004.0
2008-07-08 14:02:00,106.945,106.96,106.93,106.955,1145200004.0
2008-07-08 14:03:00,106.955,106.97,106.94,106.96,659000000.0
2008-07-08 14:04:00,106.96,107.05,106.96,107.035,1049999993.0
2008-07-08 14:05:00,107.04,107.08,106.99,107.005,1021800001.0
2008-07-08 14:06:00,107.005,107.005,106.965,106.965,1488600003.0
2008-07-08 14:07:00,106.965,107.03,106.96,107.02,523500000.0
2008-07-08 14:08:00,107.02,107.03,106.985,106.99,817599995.0
2008-07-08 14:09:00,106.99,107.03,106.99,107.02,417600003.0
2008-07-08 14:10:00,107.02,107.03,107.015,107.015,384699999.0
2008-07-08 14:11:00,107.02,107.06,107.02,107.04,496400000.0
2008-07-08 14:12:00,107.04,107.05,107.03,107.035,380000000.0
2008-07-08 14:13:00,107.035,107.1,107.035,107.08,960099996.0
2008-07-08 14:14:00,107.08,107.09,107.04,107.04,496799999.0
2008-07-08 14:15:00,107.045,107.07,107.04,107.07,623000000.0
2008-07-08 14:16:00,107.08,107.1,107.055,107.06,636699999.0
2008-07-08 14:17:00,107.06,107.075,107.03,107.045,685900000.0
2008-07-08 14:18:00,107.045,107.075,107.045,107.06,410000000.0
2008-07-08 14:19:00,107.06,107.075,107.045,107.065,496700000.0
2008-07-08 14:20:00,107.06,107.075,107.05,107.06,527800000.0
2008-07-08 14:21:00,107.065,107.075,107.06,107.075,311100000.0
2008-07-08 14:22:00,107.075,107.13,107.07,107.12,535400001.0
2008-07-08 14:23:00,107.125,107.14,107.09,107.12,561500000.0
2008-07-08 14:24:00,107.12,107.17,107.12,107.16,1126499993.0
2008-07-08 14:25:00,107.16,107.185,107.16,107.17,633900001.0
2008-07-08 14:26:00,107.17,107.17,107.155,107.17,814099999.0
2008-07-08 14:27:00,107.17,107.19,107.145,107.19,428499999.0
2008-07-08 14:28:00,107.21,107.22,107.18,107.195,1169400005.0
2008-07-08 14:29:00,107.195,107.195,107.17,107.18,891800002.0
2008-07-08 14:30:00,107.175,107.185,107.155,107.18,592800000.0
2008-07-08 14:31:00,107.18,107.19,107.16,107.17,505000000.0
2008-07-08 14:32:00,107.17,107.225,107.17,107.22,607900000.0
2008-07-08 14:33:00,107.22,107.22,107.19,107.19,673100001.0
2008-07-08 14:34:00,107.19,107.19,107.15,107.18,631900000.0
2008-07-08 14:35:00,107.18,107.185,107.165,107.185,529699999.0
2008-07-08 14:36:00,107.185,107.2,107.17,107.19,602399997.0
2008-07-08 14:37:00,107.195,107.22,107.19,107.205,797500001.0
2008-07-08 14:38:00,107.21,107.22,107.19,107.205,640299998.0
2008-07-08 14:39:00,107.205,107.225,107.19,107.21,501600000.0
2008-07-08 14:40:00,107.21,107.22,107.2,107.21,421100000.0
2008-07-08 14:41:00,107.21,107.225,107.2,107.21,503800000.0
2008-07-08 14:42:00,107.21,107.23,107.21,107.22,899699997.0
2008-07-08 14:43:00,107.22,107.32,107.215,107.295,1019500001.0
2008-07-08 14:44:00,107.3,107.32,107.295,107.3,662900000.0
2008-07-08 14:45:00,107.295,107.325,107.295,107.305,562299998.0
2008-07-08 14:46:00,107.305,107.31,107.27,107.285,866700000.0
2008-07-08 14:47:00,107.28,107.295,107.275,107.29,304100001.0
2008-07-08 14:48:00,107.29,107.31,107.285,107.3,696799999.0
2008-07-08 14:49:00,107.3,107.3,107.265,107.275,617200000.0
2008-07-08 14:50:00,107.275,107.28,107.26,107.265,244700000.0
2008-07-08 14:51:00,107.265,107.275,107.25,107.25,450500000.0
2008-07-08 14:52:00,107.25,107.275,107.25,107.25,869499999.0
2008-07-08 14:53:00,107.255,107.255,107.225,107.225,548199998.0
2008-07-08 14:54:00,107.225,107.24,107.22,107.23,695300001.0
2008-07-08 14:55:00,107.23,107.23,107.185,107.19,788899998.0
2008-07-08 14:56:00,107.19,107.21,107.175,107.205,481600001.0
2008-07-08 14:57:00,107.205,107.21,107.2,107.205,707800002.0
2008-07-08 14:58:00,107.21,107.215,107.185,107.2,837600000.0
2008-07-08 14:59:00,107.2,107.21,107.175,107.2,361600001.0
2008-07-08 15:00:00,107.19,107.225,107.185,107.215,676400000.0
2008-07-08 15:01:00,107.215,107.23,107.185,107.22,648800001.0
2008-07-08 15:02:00,107.22,107.23,107.195,107.21,881599999.0
2008-07-08 15:03:00,107.21,107.22,107.2,107.21,623300000.0
2008-07-08 15:04:00,107.205,107.23,107.2,107.225,377300000.0
2008-07-08 15:05:00,107.225,107.25,107.22,107.23,640199997.0
2008-07-08 15:06:00,107.23,107.23,107.205,107.225,862699995.0
2008-07-08 15:07:00,107.23,107.265,107.215,107.245,898700002.0
2008-07-08 15:08:00,107.245,107.27,107.245,107.265,613900000.0
2008-07-08 15:09:00,107.265,107.315,107.265,107.31,574600000.0
2008-07-08 15:10:00,107.31,107.32,107.295,107.31,619599998.0
2008-07-08 15:11:00,107.31,107.32,107.3,107.31,639499999.0
2008-07-08 15:12:00,107.31,107.32,107.3,107.31,643900000.0
2008-07-08 15:13:00,107.32,107.33,107.295,107.31,989100000.0
2008-07-08 15:14:00,107.31,107.32,107.3,107.305,795599999.0
2008-07-08 15:15:00,107.305,107.305,107.26,107.26,565800000.0
2008-07-08 15:16:00,107.26,107.26,107.25,107.25,300200000.0
2008-07-08 15:17:00,107.255,107.255,107.24,107.25,236600000.0
2008-07-08 15:18:00,107.25,107.27,107.22,107.23,1256300016.0
2008-07-08 15:19:00,107.23,107.24,107.215,107.225,679300003.0
2008-07-08 15:20:00,107.225,107.23,107.215,107.23,734600000.0
2008-07-08 15:21:00,107.23,107.23,107.21,107.23,474900000.0
2008-07-08 15:22:00,107.23,107.255,107.23,107.25,638100000.0
2008-07-08 15:23:00,107.25,107.25,107.245,107.25,359600000.0
2008-07-08 15:24:00,107.25,107.265,107.24,107.25,334000000.0
2008-07-08 15:25:00,107.245,107.25,107.23,107.23,455099999.0
2008-07-08 15:26:00,107.23,107.26,107.23,107.255,548400000.0
2008-07-08 15:27:00,107.25,107.29,107.25,107.285,598600000.0
2008-07-08 15:28:00,107.285,107.285,107.265,107.28,373800000.0
2008-07-08 15:29:00,107.28,107.31,107.28,107.3,574400000.0
2008-07-08 15:30:00,107.3,107.32,107.295,107.305,924900001.0
2008-07-08 15:31:00,107.3,107.32,107.275,107.275,720900001.0
2008-07-08 15:32:00,107.275,107.275,107.23,107.23,471699999.0
2008-07-08 15:33:00,107.23,107.24,107.22,107.22,848000000.0
2008-07-08 15:34:00,107.22,107.24,107.195,107.195,1247399988.0
2008-07-08 15:35:00,107.19,107.2,107.18,107.185,460500001.0
2008-07-08 15:36:00,107.18,107.24,107.17,107.24,1018100001.0
2008-07-08 15:37:00,107.24,107.285,107.22,107.285,766799999.0
2008-07-08 15:38:00,107.285,107.3,107.265,107.27,865700000.0
2008-07-08 15:39:00,107.265,107.29,107.265,107.275,806800003.0
2008-07-08 15:40:00,107.275,107.31,107.275,107.29,857200001.0
2008-07-08 15:41:00,107.29,107.305,107.275,107.295,907199999.0
2008-07-08 15:42:00,107.295,107.38,107.295,107.38,905899998.0
2008-07-08 15:43:00,107.38,107.43,107.375,107.405,1687200007.0
2008-07-08 15:44:00,107.405,107.41,107.365,107.38,1470700001.0
2008-07-08 15:45:00,107.38,107.4,107.38,107.385,1116199997.0
2008-07-08 15:46:00,107.385,107.385,107.32,107.34,1598200002.0
2008-07-08 15:47:00,107.34,107.375,107.335,107.35,1001699996.0
2008-07-08 15:48:00,107.355,107.41,107.355,107.4,966100000.0
2008-07-08 15:49:00,107.4,107.415,107.33,107.33,1007000001.0
2008-07-08 15:50:00,107.33,107.37,107.32,107.37,1081999999.0
2008-07-08 15:51:00,107.37,107.38,107.345,107.375,999800000.0
2008-07-08 15:52:00,107.38,107.38,107.33,107.34,1196099999.0
2008-07-08 15:53:00,107.34,107.35,107.32,107.34,909899999.0
2008-07-08 15:54:00,107.34,107.36,107.33,107.34,732200001.0
2008-07-08 15:55:00,107.34,107.34,107.32,107.32,1123899996.0
2008-07-08 15:56:00,107.32,107.325,107.305,107.315,849599999.0
2008-07-08 15:57:00,107.32,107.32,107.3,107.31,576499999.0
2008-07-08 15:58:00,107.31,107.33,107.3,107.33,555899998.0
2008-07-08 15:59:00,107.33,107.355,107.325,107.34,245600000.0
2008-07-08 16:00:00,107.34,107.35,107.28,107.3,754199999.0
2008-07-08 16:01:00,107.3,107.3,107.205,107.205,1107600000.0
2008-07-08 16:02:00,107.2,107.205,107.15,107.16,1810800000.0
2008-07-08 16:03:00,107.16,107.225,107.14,107.205,1472782003.0
2008-07-08 16:04:00,107.205,107.245,107.19,107.215,1000200001.0
2008-07-08 16:05:00,107.22,107.235,107.205,107.21,647600000.0
2008-07-08 16:06:00,107.21,107.27,107.2,107.27,925100000.0
2008-07-08 16:07:00,107.27,107.32,107.26,107.285,1110500001.0
2008-07-08 16:08:00,107.285,107.33,107.285,107.31,860799999.0
2008-07-08 16:09:00,107.31,107.37,107.31,107.37,1223800009.0
2008-07-08 16:10:00,107.37,107.37,107.31,107.32,877800002.0
2008-07-08 16:11:00,107.315,107.33,107.29,107.325,903282001.0
2008-07-08 16:12:00,107.32,107.34,107.31,107.31,617400004.0
2008-07-08 16:13:00,107.305,107.305,107.27,107.29,718499999.0
2008-07-08 16:14:00,107.29,107.29,107.23,107.24,759400000.0
2008-07-08 16:15:00,107.24,107.25,107.215,107.24,865999996.0
2008-07-08 16:16:00,107.24,107.31,107.24,107.255,1794000000.0
2008-07-08 16:17:00,107.26,107.31,107.255,107.31,1026299998.0
2008-07-08 16:18:00,107.305,107.32,107.25,107.28,1074499998.0
2008-07-08 16:19:00,107.28,107.31,107.27,107.3,861100001.0
2008-07-08 16:20:00,107.3,107.31,107.285,107.3,945500001.0
2008-07-08 16:21:00,107.295,107.315,107.28,107.3,1142200003.0
2008-07-08 16:22:00,107.3,107.345,107.3,107.34,789199999.0
2008-07-08 16:23:00,107.34,107.34,107.31,107.33,1007100000.0
2008-07-08 16:24:00,107.33,107.37,107.31,107.355,886500000.0
2008-07-08 16:25:00,107.355,107.36,107.325,107.33,1027599997.0
2008-07-08 16:26:00,107.335,107.34,107.29,107.31,1122199999.0
2008-07-08 16:27:00,107.31,107.32,107.295,107.305,693899998.0
2008-07-08 16:28:00,107.305,107.33,107.305,107.32,791900001.0
2008-07-08 16:29:00,107.32,107.33,107.31,107.32,863200000.0
2008-07-08 16:30:00,107.32,107.34,107.31,107.34,880399999.0
2008-07-08 16:31:00,107.34,107.36,107.34,107.36,791100000.0
2008-07-08 16:32:00,107.36,107.37,107.34,107.34,424100000.0
2008-07-08 16:33:00,107.35,107.36,107.31,107.32,1263599996.0
2008-07-08 16:34:00,107.32,107.32,107.29,107.3,952299999.0
2008-07-08 16:35:00,107.3,107.31,107.28,107.295,490599999.0
2008-07-08 16:36:00,107.295,107.3,107.26,107.26,838399994.0
2008-07-08 16:37:00,107.26,107.27,107.23,107.24,949499999.0
2008-07-08 16:38:00,107.24,107.24,107.215,107.22,616500000.0
2008-07-08 16:39:00,107.22,107.24,107.22,107.225,745300001.0
2008-07-08 16:40:00,107.225,107.235,107.21,107.22,794700002.0
2008-07-08 16:41:00,107.22,107.22,107.175,107.205,980099995.0
2008-07-08 16:42:00,107.205,107.25,107.205,107.235,848100000.0
2008-07-08 16:43:00,107.23,107.255,107.22,107.25,816499999.0
2008-07-08 16:44:00,107.25,107.25,107.21,107.22,625800000.0
2008-07-08 16:45:00,107.22,107.22,107.17,107.17,903000000.0
2008-07-08 16:46:00,107.17,107.19,107.15,107.175,743500000.0
2008-07-08 16:47:00,107.17,107.18,107.16,107.17,688100000.0
2008-07-08 16:48:00,107.165,107.17,107.13,107.16,1017699999.0
2008-07-08 16:49:00,107.16,107.22,107.16,107.215,840800002.0
2008-07-08 16:50:00,107.215,107.23,107.18,107.18,674600000.0
2008-07-08 16:51:00,107.18,107.205,107.17,107.185,1115200011.0
2008-07-08 16:52:00,107.185,107.2,107.185,107.2,458700001.0
2008-07-08 16:53:00,107.2,107.21,107.19,107.195,769099998.0
2008-07-08 16:54:00,107.195,107.21,107.19,107.19,528200000.0
2008-07-08 16:55:00,107.19,107.22,107.19,107.215,518699999.0
2008-07-08 16:56:00,107.215,107.23,107.205,107.23,610200000.0
2008-07-08 16:57:00,107.23,107.25,107.205,107.22,702600001.0
2008-07-08 16:58:00,107.22,107.24,107.21,107.215,912700001.0
2008-07-08 16:59:00,107.215,107.22,107.2,107.205,715100000.0
2008-07-08 17:00:00,107.205,107.24,107.2,107.23,936900000.0
2008-07-08 17:01:00,107.23,107.25,107.23,107.24,779099999.0
2008-07-08 17:02:00,107.24,107.245,107.22,107.225,702600002.0
2008-07-08 17:03:00,107.225,107.245,107.22,107.22,529800000.0
2008-07-08 17:04:00,107.22,107.23,107.22,107.23,427000000.0
2008-07-08 17:05:00,107.23,107.23,107.22,107.23,188400000.0
2008-07-08 17:06:00,107.225,107.24,107.22,107.24,508300000.0
2008-07-08 17:07:00,107.24,107.25,107.235,107.245,365300000.0
2008-07-08 17:08:00,107.245,107.26,107.23,107.26,512400000.0
2008-07-08 17:09:00,107.26,107.27,107.24,107.26,937399998.0
2008-07-08 17:10:00,107.26,107.28,107.26,107.28,861000003.0
2008-07-08 17:11:00,107.28,107.28,107.27,107.28,340500001.0
2008-07-08 17:12:00,107.28,107.315,107.275,107.31,476000000.0
2008-07-08 17:13:00,107.305,107.33,107.3,107.325,838799998.0
2008-07-08 17:14:00,107.325,107.33,107.3,107.3,444700000.0
2008-07-08 17:15:00,107.3,107.315,107.29,107.29,862400000.0
2008-07-08 17:16:00,107.295,107.295,107.27,107.29,708500001.0
2008-07-08 17:17:00,107.29,107.34,107.29,107.335,752199998.0
2008-07-08 17:18:00,107.33,107.35,107.33,107.35,757700000.0
2008-07-08 17:19:00,107.35,107.35,107.32,107.325,943299998.0
2008-07-08 17:20:00,107.325,107.36,107.325,107.35,505199999.0
2008-07-08 17:21:00,107.36,107.38,107.355,107.365,460600000.0
2008-07-08 17:22:00,107.365,107.38,107.35,107.35,539199996.0
2008-07-08 17:23:00,107.35,107.37,107.35,107.365,492899998.0
2008-07-08 17:24:00,107.365,107.385,107.355,107.36,409199998.0
2008-07-08 17:25:00,107.36,107.38,107.36,107.37,365100000.0
2008-07-08 17:26:00,107.37,107.38,107.36,107.37,445999999.0
2008-07-08 17:27:00,107.37,107.38,107.37,107.37,236900000.0
2008-07-08 17:28:00,107.37,107.4,107.37,107.38,831300003.0
2008-07-08 17:29:00,107.38,107.405,107.38,107.39,670099999.0
2008-07-08 17:30:00,107.39,107.395,107.37,107.37,448199999.0
2008-07-08 17:31:00,107.375,107.4,107.37,107.4,712300000.0
2008-07-08 17:32:00,107.395,107.42,107.395,107.405,593600001.0
2008-07-08 17:33:00,107.405,107.41,107.4,107.405,465000000.0
2008-07-08 17:34:00,107.405,107.46,107.405,107.46,580399998.0
2008-07-08 17:35:00,107.46,107.46,107.44,107.44,567100000.0
2008-07-08 17:36:00,107.44,107.46,107.435,107.455,683199999.0
2008-07-08 17:37:00,107.455,107.46,107.425,107.43,802999998.0
2008-07-08 17:38:00,107.425,107.44,107.42,107.435,400899999.0
2008-07-08 17:39:00,107.435,107.435,107.425,107.43,486100000.0
2008-07-08 17:40:00,107.425,107.425,107.39,107.395,880299997.0
2008-07-08 17:41:00,107.4,107.4,107.37,107.38,618400000.0
2008-07-08 17:42:00,107.38,107.39,107.37,107.37,364000000.0
2008-07-08 17:43:00,107.37,107.375,107.365,107.37,372200000.0
2008-07-08 17:44:00,107.37,107.4,107.37,107.385,379600000.0
2008-07-08 17:45:00,107.385,107.385,107.34,107.34,624000001.0
2008-07-08 17:46:00,107.335,107.34,107.31,107.32,742300000.0
2008-07-08 17:47:00,107.32,107.34,107.32,107.34,421700000.0
2008-07-08 17:48:00,107.335,107.34,107.325,107.33,613700000.0
2008-07-08 17:49:00,107.33,107.33,107.32,107.32,353000000.0
2008-07-08 17:50:00,107.32,107.33,107.32,107.33,108400000.0
2008-07-08 17:51:00,107.33,107.37,107.33,107.37,461400000.0
2008-07-08 17:52:00,107.37,107.38,107.365,107.38,326800000.0
2008-07-08 17:53:00,107.38,107.385,107.37,107.37,154800000.0
2008-07-08 17:54:00,107.37,107.37,107.355,107.365,275600000.0
2008-07-08 17:55:00,107.365,107.375,107.35,107.35,422400000.0
2008-07-08 17:56:00,107.35,107.36,107.335,107.36,382500000.0
2008-07-08 17:57:00,107.36,107.39,107.34,107.34,805299997.0
2008-07-08 17:58:00,107.34,107.355,107.33,107.35,439100001.0
2008-07-08 17:59:00,107.355,107.36,107.34,107.345,394400000.0
2008-07-08 18:00:00,107.35,107.36,107.35,107.35,642800000.0
2008-07-08 18:01:00,107.35,107.36,107.35,107.35,400400000.0
2008-07-08 18:02:00,107.35,107.35,107.33,107.335,472800000.0
2008-07-08 18:03:00,107.335,107.35,107.335,107.34,443499999.0
2008-07-08 18:04:00,107.34,107.35,107.34,107.345,521800001.0
2008-07-08 18:05:00,107.34,107.345,107.335,107.345,463500000.0
2008-07-08 18:06:00,107.345,107.385,107.335,107.38,405199999.0
2008-07-08 18:07:00,107.38,107.395,107.36,107.395,654899999.0
2008-07-08 18:08:00,107.4,107.41,107.4,107.405,409400000.0
2008-07-08 18:09:00,107.405,107.405,107.39,107.39,745899998.0
2008-07-08 18:10:00,107.39,107.39,107.375,107.385,358300000.0
2008-07-08 18:11:00,107.385,107.385,107.37,107.375,475600000.0
2008-07-08 18:12:00,107.375,107.39,107.365,107.375,760300000.0
2008-07-08 18:13:00,107.375,107.39,107.37,107.39,472300000.0
2008-07-08 18:14:00,107.39,107.39,107.37,107.37,211200000.0
2008-07-08 18:15:00,107.38,107.4,107.37,107.4,531200000.0
2008-07-08 18:16:00,107.395,107.44,107.395,107.415,634800000.0
2008-07-08 18:17:00,107.415,107.42,107.4,107.4,435500001.0
2008-07-08 18:18:00,107.4,107.41,107.39,107.405,582600000.0
2008-07-08 18:19:00,107.405,107.405,107.385,107.385,240900000.0
2008-07-08 18:20:00,107.38,107.405,107.375,107.395,540699999.0
2008-07-08 18:21:00,107.395,107.43,107.395,107.4,495800001.0
2008-07-08 18:22:00,107.405,107.425,107.39,107.405,289600000.0
2008-07-08 18:23:00,107.4,107.41,107.39,107.4,695399999.0
2008-07-08 18:24:00,107.4,107.425,107.395,107.415,725299997.0
2008-07-08 18:25:00,107.41,107.415,107.38,107.415,817100001.0
2008-07-08 18:26:00,107.415,107.43,107.405,107.425,529800000.0
2008-07-08 18:27:00,107.425,107.44,107.4,107.43,615600000.0
2008-07-08 18:28:00,107.43,107.46,107.43,107.44,1035900000.0
2008-07-08 18:29:00,107.44,107.47,107.435,107.47,337900000.0
2008-07-08 18:30:00,107.47,107.47,107.445,107.45,561100000.0
2008-07-08 18:31:00,107.45,107.46,107.445,107.445,418400000.0
2008-07-08 18:32:00,107.45,107.455,107.445,107.45,550000000.0
2008-07-08 18:33:00,107.45,107.47,107.45,107.465,442600000.0
2008-07-08 18:34:00,107.465,107.52,107.465,107.5,1141200001.0
2008-07-08 18:35:00,107.5,107.51,107.46,107.505,987400000.0
2008-07-08 18:36:00,107.505,107.51,107.49,107.505,786500000.0
2008-07-08 18:37:00,107.505,107.54,107.495,107.525,501200000.0
2008-07-08 18:38:00,107.525,107.525,107.485,107.495,741300000.0
2008-07-08 18:39:00,107.49,107.5,107.475,107.48,617300000.0
2008-07-08 18:40:00,107.475,107.49,107.47,107.475,838200001.0
2008-07-08 18:41:00,107.47,107.48,107.47,107.48,253100000.0
2008-07-08 18:42:00,107.48,107.49,107.47,107.47,322100000.0
2008-07-08 18:43:00,107.47,107.47,107.465,107.465,141400000.0
2008-07-08 18:44:00,107.465,107.465,107.43,107.44,352800000.0
2008-07-08 18:45:00,107.44,107.45,107.405,107.43,553300000.0
2008-07-08 18:46:00,107.43,107.43,107.405,107.41,746099998.0
2008-07-08 18:47:00,107.41,107.43,107.405,107.42,470900000.0
2008-07-08 18:48:00,107.42,107.43,107.42,107.43,780300000.0
2008-07-08 18:49:00,107.43,107.45,107.42,107.45,924600000.0
2008-07-08 18:50:00,107.445,107.45,107.425,107.44,441400000.0
2008-07-08 18:51:00,107.44,107.45,107.43,107.44,401200000.0
2008-07-08 18:52:00,107.44,107.46,107.435,107.46,363200000.0
2008-07-08 18:53:00,107.455,107.485,107.45,107.455,439500000.0
2008-07-08 18:54:00,107.455,107.455,107.425,107.43,429799999.0
2008-07-08 18:55:00,107.43,107.43,107.42,107.42,349900000.0
2008-07-08 18:56:00,107.42,107.43,107.41,107.41,411900002.0
2008-07-08 18:57:00,107.41,107.44,107.41,107.43,407900000.0
2008-07-08 18:58:00,107.43,107.44,107.43,107.44,203000000.0
2008-07-08 18:59:00,107.44,107.44,107.43,107.43,288900000.0
2008-07-08 19:00:00,107.43,107.44,107.39,107.42,636900001.0
2008-07-08 19:01:00,107.42,107.435,107.405,107.405,353800000.0
2008-07-08 19:02:00,107.405,107.43,107.405,107.415,426599999.0
2008-07-08 19:03:00,107.415,107.435,107.39,107.425,564899999.0
2008-07-08 19:04:00,107.425,107.45,107.425,107.435,306800000.0
2008-07-08 19:05:00,107.435,107.465,107.435,107.465,390000000.0
2008-07-08 19:06:00,107.465,107.475,107.455,107.46,291100000.0
2008-07-08 19:07:00,107.46,107.5,107.455,107.475,359300000.0
2008-07-08 19:08:00,107.475,107.495,107.47,107.48,577200000.0
2008-07-08 19:09:00,107.475,107.5,107.46,107.46,372900000.0
2008-07-08 19:10:00,107.46,107.46,107.45,107.455,247500000.0
2008-07-08 19:11:00,107.455,107.46,107.45,107.455,249600000.0
2008-07-08 19:12:00,107.455,107.465,107.44,107.45,598300000.0
2008-07-08 19:13:00,107.45,107.45,107.44,107.44,381200000.0
2008-07-08 19:14:00,107.44,107.48,107.43,107.475,748400000.0
2008-07-08 19:15:00,107.475,107.49,107.475,107.475,297600000.0
2008-07-08 19:16:00,107.475,107.475,107.455,107.455,341500000.0
2008-07-08 19:17:00,107.455,107.46,107.44,107.45,427100000.0
2008-07-08 19:18:00,107.45,107.45,107.43,107.43,259200000.0
2008-07-08 19:19:00,107.43,107.44,107.43,107.44,99200000.0
2008-07-08 19:20:00,107.44,107.45,107.43,107.44,202600000.0
2008-07-08 19:21:00,107.44,107.45,107.43,107.44,399000000.0
2008-07-08 19:22:00,107.44,107.44,107.43,107.43,111700000.0
2008-07-08 19:23:00,107.43,107.435,107.39,107.395,241000000.0
2008-07-08 19:24:00,107.395,107.395,107.36,107.37,469800000.0
2008-07-08 19:25:00,107.37,107.39,107.37,107.39,176600000.0
2008-07-08 19:26:00,107.39,107.41,107.39,107.41,211299999.0
2008-07-08 19:27:00,107.41,107.44,107.4,107.425,320500000.0
2008-07-08 19:28:00,107.425,107.45,107.42,107.45,471500000.0
2008-07-08 19:29:00,107.45,107.45,107.425,107.43,312000000.0
2008-07-08 19:30:00,107.43,107.43,107.405,107.41,365900000.0
2008-07-08 19:31:00,107.41,107.43,107.39,107.43,383200000.0
2008-07-08 19:32:00,107.425,107.435,107.42,107.425,346600000.0
2008-07-08 19:33:00,107.425,107.43,107.405,107.425,123200000.0
2008-07-08 19:34:00,107.42,107.42,107.38,107.38,455700000.0
2008-07-08 19:35:00,107.38,107.395,107.36,107.385,581700001.0
2008-07-08 19:36:00,107.385,107.385,107.38,107.385,171200000.0
2008-07-08 19:37:00,107.385,107.39,107.37,107.37,597500000.0
2008-07-08 19:38:00,107.365,107.38,107.32,107.32,934200001.0
2008-07-08 19:39:00,107.32,107.34,107.3,107.32,918600000.0
2008-07-08 19:40:00,107.32,107.345,107.32,107.34,890599999.0
2008-07-08 19:41:00,107.335,107.34,107.33,107.33,522400000.0
2008-07-08 19:42:00,107.33,107.35,107.33,107.335,618800000.0
2008-07-08 19:43:00,107.33,107.345,107.33,107.345,376000000.0
2008-07-08 19:44:00,107.345,107.38,107.34,107.375,690500000.0
2008-07-08 19:45:00,107.375,107.39,107.365,107.375,420100000.0
2008-07-08 19:46:00,107.375,107.39,107.345,107.375,603600000.0
2008-07-08 19:47:00,107.375,107.41,107.375,107.4,441300000.0
2008-07-08 19:48:00,107.4,107.41,107.37,107.375,326100000.0
2008-07-08 19:49:00,107.375,107.385,107.37,107.385,315500000.0
2008-07-08 19:50:00,107.38,107.39,107.37,107.38,318300000.0
2008-07-08 19:51:00,107.38,107.39,107.38,107.38,127000000.0
2008-07-08 19:52:00,107.38,107.38,107.37,107.375,226000000.0
2008-07-08 19:53:00,107.375,107.39,107.365,107.39,370100000.0
2008-07-08 19:54:00,107.39,107.39,107.36,107.37,536799999.0
2008-07-08 19:55:00,107.37,107.4,107.37,107.38,612600000.0
2008-07-08 19:56:00,107.385,107.385,107.37,107.375,259600000.0
2008-07-08 19:57:00,107.375,107.38,107.36,107.36,220400000.0
2008-07-08 19:58:00,107.36,107.36,107.33,107.33,373700000.0
2008-07-08 19:59:00,107.335,107.35,107.335,107.34,157000000.0
2008-07-08 20:00:00,107.34,107.345,107.315,107.32,498700000.0
2008-07-08 20:01:00,107.315,107.335,107.31,107.33,449000000.0
2008-07-08 20:02:00,107.33,107.33,107.31,107.325,456800000.0
2008-07-08 20:03:00,107.325,107.365,107.325,107.36,437100001.0
2008-07-08 20:04:00,107.36,107.4,107.34,107.375,476200000.0
2008-07-08 20:05:00,107.375,107.39,107.37,107.375,472600000.0
2008-07-08 20:06:00,107.375,107.375,107.365,107.375,176100000.0
2008-07-08 20:07:00,107.375,107.395,107.37,107.39,268800000.0
2008-07-08 20:08:00,107.39,107.4,107.385,107.385,414200000.0
2008-07-08 20:09:00,107.38,107.395,107.38,107.38,326600000.0
2008-07-08 20:10:00,107.38,107.4,107.38,107.395,246600000.0
2008-07-08 20:11:00,107.395,107.405,107.39,107.4,162500000.0
2008-07-08 20:12:00,107.4,107.405,107.38,107.385,248900000.0
2008-07-08 20:13:00,107.385,107.39,107.38,107.39,303500000.0
2008-07-08 20:14:00,107.39,107.4,107.385,107.385,165300000.0
2008-07-08 20:15:00,107.385,107.39,107.375,107.385,126000000.0
2008-07-08 20:16:00,107.385,107.385,107.36,107.365,208700000.0
2008-07-08 20:17:00,107.37,107.385,107.36,107.38,577900001.0
2008-07-08 20:18:00,107.38,107.41,107.37,107.4,325200000.0
2008-07-08 20:19:00,107.4,107.4,107.36,107.36,456099999.0
2008-07-08 20:20:00,107.36,107.385,107.36,107.375,268200000.0
2008-07-08 20:21:00,107.375,107.4,107.375,107.38,435800000.0
2008-07-08 20:22:00,107.38,107.4,107.38,107.39,431800000.0
2008-07-08 20:23:00,107.39,107.39,107.36,107.37,305399999.0
2008-07-08 20:24:00,107.36,107.37,107.36,107.365,260000000.0
2008-07-08 20:25:00,107.365,107.375,107.33,107.36,642600000.0
2008-07-08 20:26:00,107.36,107.36,107.35,107.35,157900000.0
2008-07-08 20:27:00,107.35,107.365,107.35,107.365,195600000.0
2008-07-08 20:28:00,107.365,107.365,107.36,107.36,196500000.0
2008-07-08 20:29:00,107.36,107.38,107.36,107.38,259500000.0
2008-07-08 20:30:00,107.39,107.4,107.385,107.395,560600000.0
2008-07-08 20:31:00,107.4,107.405,107.4,107.405,306600000.0
2008-07-08 20:32:00,107.41,107.41,107.385,107.39,336000000.0
2008-07-08 20:33:00,107.395,107.41,107.39,107.4,418300000.0
2008-07-08 20:34:00,107.4,107.4,107.37,107.38,683600000.0
2008-07-08 20:35:00,107.38,107.42,107.38,107.415,599300000.0
2008-07-08 20:36:00,107.415,107.435,107.41,107.415,598099999.0
2008-07-08 20:37:00,107.415,107.42,107.375,107.38,920500001.0
2008-07-08 20:38:00,107.38,107.39,107.37,107.39,354200000.0
2008-07-08 20:39:00,107.39,107.405,107.38,107.395,644600000.0
2008-07-08 20:40:00,107.395,107.42,107.39,107.395,480300000.0
2008-07-08 20:41:00,107.395,107.43,107.39,107.405,553100001.0
2008-07-08 20:42:00,107.405,107.42,107.4,107.415,415200000.0
2008-07-08 20:43:00,107.415,107.43,107.41,107.425,592799999.0
2008-07-08 20:44:00,107.425,107.44,107.42,107.435,541200000.0
2008-07-08 20:45:00,107.435,107.45,107.435,107.45,261200000.0
2008-07-08 20:46:00,107.45,107.46,107.45,107.46,497100000.0
2008-07-08 20:47:00,107.46,107.47,107.45,107.45,386300000.0
2008-07-08 20:48:00,107.45,107.46,107.44,107.46,682300000.0
2008-07-08 20:49:00,107.46,107.46,107.44,107.445,548400000.0
2008-07-08 20:50:00,107.445,107.45,107.43,107.45,736600001.0
2008-07-08 20:51:00,107.45,107.45,107.41,107.41,585000000.0
2008-07-08 20:52:00,107.41,107.43,107.41,107.425,391500000.0
2008-07-08 20:53:00,107.425,107.44,107.415,107.42,359200000.0
2008-07-08 20:54:00,107.42,107.435,107.41,107.435,489100000.0
2008-07-08 20:55:00,107.435,107.44,107.405,107.42,727800002.0
2008-07-08 20:56:00,107.42,107.435,107.405,107.42,237799999.0
2008-07-08 20:57:00,107.42,107.42,107.4,107.42,256300000.0
2008-07-08 20:58:00,107.42,107.43,107.41,107.43,268000000.0
2008-07-08 20:59:00,107.43,107.46,107.43,107.45,516100001.0
2008-07-08 21:00:00,107.45,107.46,107.44,107.44,512000001.0
2008-07-08 21:01:00,107.44,107.44,107.41,107.415,286900000.0
2008-07-08 21:02:00,107.415,107.43,107.41,107.425,446299999.0
2008-07-08 21:03:00,107.425,107.44,107.425,107.44,134000000.0
2008-07-08 21:04:00,107.44,107.48,107.44,107.47,496000000.0
2008-07-08 21:05:00,107.48,107.48,107.46,107.465,845800000.0
2008-07-08 21:06:00,107.465,107.48,107.465,107.47,365800000.0
2008-07-08 21:07:00,107.47,107.47,107.42,107.43,418800000.0
2008-07-08 21:08:00,107.43,107.46,107.43,107.45,522500000.0
2008-07-08 21:09:00,107.445,107.445,107.42,107.425,512400000.0
2008-07-08 21:10:00,107.425,107.44,107.42,107.425,622599999.0
2008-07-08 21:11:00,107.425,107.43,107.42,107.43,274700000.0
2008-07-08 21:12:00,107.43,107.45,107.425,107.44,393400000.0
2008-07-08 21:13:00,107.44,107.45,107.435,107.44,322100000.0
2008-07-08 21:14:00,107.44,107.45,107.435,107.45,415900000.0
2008-07-08 21:15:00,107.45,107.45,107.44,107.45,573600000.0
2008-07-08 21:16:00,107.45,107.47,107.44,107.45,427800000.0
2008-07-08 21:17:00,107.445,107.45,107.44,107.45,554200000.0
2008-07-08 21:18:00,107.45,107.47,107.445,107.45,371800000.0
2008-07-08 21:19:00,107.44,107.45,107.44,107.45,79600000.0
2008-07-08 21:20:00,107.45,107.45,107.445,107.445,79800000.0
2008-07-08 21:21:00,107.45,107.45,107.45,107.45,21000000.0
2008-07-08 21:22:00,107.45,107.46,107.44,107.445,127500000.0
2008-07-08 21:23:00,107.445,107.45,107.44,107.44,128700000.0
2008-07-08 21:24:00,107.44,107.44,107.435,107.435,50000000.0
2008-07-08 21:25:00,107.435,107.435,107.435,107.435,73000000.0
2008-07-08 21:26:00,107.44,107.455,107.435,107.45,254700000.0
2008-07-08 21:27:00,107.45,107.45,107.435,107.435,267600000.0
2008-07-08 21:28:00,107.45,107.45,107.435,107.44,150400000.0
2008-07-08 21:29:00,107.44,107.44,107.43,107.44,187400000.0
2008-07-08 21:30:00,107.45,107.45,107.445,107.445,150800000.0
2008-07-08 21:31:00,107.445,107.445,107.445,107.445,54800000.0
2008-07-08 21:32:00,107.445,107.45,107.44,107.44,80900000.0
2008-07-08 21:33:00,107.44,107.445,107.43,107.43,171200000.0
2008-07-08 21:34:00,107.43,107.43,107.395,107.4,333300000.0
2008-07-08 21:35:00,107.405,107.41,107.4,107.4,32200000.0
2008-07-08 21:36:00,107.4,107.4,107.37,107.375,248100000.0
2008-07-08 21:37:00,107.375,107.385,107.375,107.38,74600000.0
2008-07-08 21:38:00,107.38,107.41,107.38,107.405,81400000.0
2008-07-08 21:39:00,107.405,107.41,107.38,107.405,395999999.0
2008-07-08 21:40:00,107.405,107.405,107.4,107.405,104800000.0
2008-07-08 21:41:00,107.405,107.43,107.4,107.42,325600000.0
2008-07-08 21:42:00,107.42,107.42,107.41,107.41,291400000.0
2008-07-08 21:43:00,107.41,107.43,107.41,107.42,181300000.0
2008-07-08 21:44:00,107.42,107.43,107.42,107.43,58000000.0
2008-07-08 21:45:00,107.43,107.46,107.43,107.44,457900000.0
2008-07-08 21:46:00,107.44,107.44,107.43,107.43,257100000.0
2008-07-08 21:47:00,107.43,107.435,107.43,107.43,169400000.0
2008-07-08 21:48:00,107.435,107.445,107.43,107.44,136400000.0
2008-07-08 21:49:00,107.44,107.45,107.44,107.445,169400000.0
2008-07-08 21:50:00,107.445,107.45,107.445,107.445,64700000.0
2008-07-08 21:51:00,107.445,107.465,107.445,107.455,201700000.0
2008-07-08 21:52:00,107.455,107.47,107.455,107.46,324800000.0
2008-07-08 21:53:00,107.465,107.49,107.465,107.475,114600000.0
2008-07-08 21:54:00,107.475,107.51,107.475,107.5,556400000.0
2008-07-08 21:55:00,107.5,107.51,107.485,107.495,398800000.0
2008-07-08 21:56:00,107.495,107.5,107.49,107.49,160200000.0
2008-07-08 21:57:00,107.49,107.49,107.49,107.49,14400000.0
2008-07-08 21:58:00,107.49,107.49,107.47,107.47,107300000.0
2008-07-08 21:59:00,107.475,107.48,107.46,107.47,384000000.0
2008-07-08 22:00:00,107.47,107.505,107.47,107.5,352100001.0
2008-07-08 22:01:00,107.51,107.52,107.5,107.52,539899999.0
2008-07-08 22:02:00,107.52,107.52,107.495,107.505,362100000.0
2008-07-08 22:03:00,107.505,107.52,107.5,107.505,220200000.0
2008-07-08 22:04:00,107.505,107.515,107.5,107.5,409100000.0
2008-07-08 22:05:00,107.5,107.515,107.5,107.51,318500000.0
2008-07-08 22:06:00,107.51,107.52,107.5,107.51,284600000.0
2008-07-08 22:07:00,107.51,107.51,107.495,107.5,397000000.0
2008-07-08 22:08:00,107.5,107.52,107.5,107.505,307700000.0
2008-07-08 22:09:00,107.5,107.5,107.49,107.49,197200000.0
2008-07-08 22:10:00,107.49,107.5,107.48,107.49,527200000.0
2008-07-08 22:11:00,107.49,107.5,107.49,107.495,501000000.0
2008-07-08 22:12:00,107.495,107.5,107.49,107.495,203300000.0
2008-07-08 22:13:00,107.495,107.5,107.49,107.5,80500000.0
2008-07-08 22:14:00,107.5,107.52,107.5,107.515,368200000.0
2008-07-08 22:15:00,107.515,107.525,107.51,107.525,308700000.0
2008-07-08 22:16:00,107.525,107.53,107.515,107.53,344200000.0
2008-07-08 22:17:00,107.53,107.535,107.52,107.53,180100000.0
2008-07-08 22:18:00,107.53,107.53,107.515,107.525,182900000.0
2008-07-08 22:19:00,107.525,107.53,107.515,107.525,317400000.0
2008-07-08 22:20:00,107.525,107.53,107.515,107.52,69500000.0
2008-07-08 22:21:00,107.525,107.54,107.51,107.52,154676265.0
2008-07-08 22:22:00,107.525,107.525,107.515,107.515,277700000.0
2008-07-08 22:23:00,107.52,107.525,107.515,107.525,123100000.0
2008-07-08 22:24:00,107.525,107.525,107.52,107.52,14100000.0
2008-07-08 22:25:00,107.525,107.53,107.525,107.525,52100000.0
2008-07-08 22:26:00,107.525,107.525,107.515,107.515,138900000.0
2008-07-08 22:27:00,107.515,107.515,107.51,107.51,173900000.0
2008-07-08 22:28:00,107.505,107.51,107.5,107.505,142400000.0
2008-07-08 22:29:00,107.505,107.505,107.48,107.485,152500000.0
2008-07-08 22:30:00,107.485,107.49,107.48,107.485,79500000.0
2008-07-08 22:31:00,107.485,107.495,107.485,107.49,89900000.0
2008-07-08 22:32:00,107.495,107.5,107.49,107.495,106200000.0
2008-07-08 22:33:00,107.495,107.495,107.48,107.49,44400000.0
2008-07-08 22:34:00,107.49,107.5,107.485,107.495,146800000.0
2008-07-08 22:35:00,107.49,107.5,107.49,107.495,115600000.0
2008-07-08 22:36:00,107.495,107.495,107.49,107.495,232400000.0
2008-07-08 22:37:00,107.495,107.495,107.485,107.485,41500000.0
2008-07-08 22:38:00,107.485,107.51,107.48,107.505,291300000.0
2008-07-08 22:39:00,107.505,107.515,107.495,107.505,134400000.0
2008-07-08 22:40:00,107.505,107.51,107.495,107.505,153700000.0
2008-07-08 22:41:00,107.505,107.515,107.505,107.51,66300000.0
2008-07-08 22:42:00,107.515,107.515,107.51,107.51,150600000.0
2008-07-08 22:43:00,107.51,107.51,107.5,107.5,151500000.0
2008-07-08 22:44:00,107.5,107.505,107.5,107.505,107400000.0
2008-07-08 22:45:00,107.505,107.515,107.495,107.505,248100000.0
2008-07-08 22:46:00,107.505,107.52,107.5,107.5,274400000.0
2008-07-08 22:47:00,107.505,107.505,107.48,107.49,383000000.0
2008-07-08 22:48:00,107.49,107.495,107.49,107.49,106300000.0
2008-07-08 22:49:00,107.49,107.495,107.47,107.47,147900000.0
2008-07-08 22:50:00,107.47,107.48,107.47,107.48,106100000.0
2008-07-08 22:51:00,107.48,107.5,107.48,107.485,101700000.0
2008-07-08 22:52:00,107.49,107.49,107.485,107.485,49000000.0
2008-07-08 22:53:00,107.485,107.485,107.485,107.485,27100000.0
2008-07-08 22:54:00,107.485,107.485,107.48,107.48,135200000.0
2008-07-08 22:55:00,107.48,107.49,107.47,107.475,287300000.0
2008-07-08 22:56:00,107.48,107.49,107.47,107.475,328500000.0
2008-07-08 22:57:00,107.475,107.49,107.47,107.485,59600000.0
2008-07-08 22:58:00,107.485,107.49,107.475,107.49,77800000.0
2008-07-08 22:59:00,107.49,107.52,107.49,107.5,137700000.0
2008-07-08 23:00:00,107.49,107.5,107.49,107.5,106200000.0
2008-07-08 23:01:00,107.495,107.495,107.49,107.49,7900000.0
2008-07-08 23:02:00,107.5,107.5,107.485,107.485,111300000.0
2008-07-08 23:03:00,107.49,107.495,107.48,107.49,221399998.0
2008-07-08 23:04:00,107.49,107.5,107.485,107.5,224600000.0
2008-07-08 23:05:00,107.5,107.5,107.49,107.49,77900000.0
2008-07-08 23:06:00,107.49,107.49,107.49,107.49,19000000.0
2008-07-08 23:07:00,107.49,107.49,107.49,107.49,15200000.0
2008-07-08 23:08:00,107.49,107.49,107.45,107.455,212100000.0
2008-07-08 23:09:00,107.45,107.45,107.435,107.435,81700000.0
2008-07-08 23:10:00,107.435,107.435,107.435,107.435,37800000.0
2008-07-08 23:11:00,107.435,107.435,107.435,107.435,1000000.0
2008-07-08 23:12:00,107.435,107.44,107.435,107.435,61700000.0
2008-07-08 23:14:00,107.435,107.445,107.435,107.445,135200000.0
2008-07-08 23:15:00,107.45,107.465,107.44,107.45,201400000.0
2008-07-08 23:16:00,107.45,107.45,107.44,107.44,88800000.0
2008-07-08 23:17:00,107.44,107.44,107.44,107.44,7200000.0
2008-07-08 23:18:00,107.44,107.44,107.44,107.44,19200000.0
2008-07-08 23:19:00,107.44,107.445,107.44,107.445,197600000.0
2008-07-08 23:20:00,107.445,107.445,107.435,107.44,35400000.0
2008-07-08 23:21:00,107.44,107.44,107.435,107.435,22800000.0
2008-07-08 23:22:00,107.435,107.435,107.435,107.435,7400000.0
2008-07-08 23:23:00,107.435,107.435,107.43,107.435,312800000.0
2008-07-08 23:24:00,107.435,107.435,107.435,107.435,16200000.0
2008-07-08 23:25:00,107.435,107.435,107.43,107.435,29500000.0
2008-07-08 23:26:00,107.435,107.435,107.435,107.435,37900000.0
2008-07-08 23:27:00,107.435,107.435,107.435,107.435,7100000.0
2008-07-08 23:28:00,107.435,107.435,107.435,107.435,7600000.0
2008-07-08 23:29:00,107.435,107.435,107.435,107.435,7600000.0
2008-07-08 23:30:00,107.435,107.435,107.435,107.435,5400000.0
2008-07-08 23:31:00,107.435,107.435,107.415,107.435,22900000.0
2008-07-08 23:32:00,107.435,107.435,107.43,107.43,9600000.0
2008-07-08 23:33:00,107.43,107.435,107.43,107.435,3100000.0
2008-07-08 23:34:00,107.435,107.435,107.425,107.425,6500000.0
2008-07-08 23:35:00,107.425,107.43,107.425,107.425,19400000.0
2008-07-08 23:36:00,107.425,107.435,107.415,107.435,49500000.0
2008-07-08 23:38:00,107.42,107.42,107.42,107.42,4500000.0
2008-07-08 23:40:00,107.42,107.445,107.42,107.445,34600000.0
2008-07-08 23:41:00,107.445,107.46,107.435,107.435,89200000.0
2008-07-08 23:42:00,107.435,107.44,107.435,107.435,25100000.0
2008-07-08 23:43:00,107.435,107.445,107.435,107.445,11400000.0
2008-07-08 23:44:00,107.445,107.455,107.44,107.455,137700000.0
2008-07-08 23:45:00,107.455,107.455,107.455,107.455,1800000.0
2008-07-08 23:46:00,107.45,107.45,107.435,107.45,62100000.0
2008-07-08 23:47:00,107.455,107.46,107.44,107.46,180700000.0
2008-07-08 23:48:00,107.455,107.455,107.455,107.455,10800000.0
2008-07-08 23:49:00,107.455,107.455,107.455,107.455,3600000.0
2008-07-08 23:50:00,107.455,107.455,107.45,107.45,225800000.0
2008-07-08 23:51:00,107.45,107.45,107.435,107.435,96500000.0
2008-07-08 23:53:00,107.435,107.435,107.435,107.435,16200000.0
2008-07-08 23:54:00,107.435,107.435,107.435,107.435,8000000.0
2008-07-08 23:55:00,107.435,107.435,107.435,107.435,2000000.0
2008-07-08 23:56:00,107.435,107.435,107.43,107.435,17400000.0
2008-07-08 23:57:00,107.43,107.435,107.43,107.435,8800000.0
2008-07-08 23:58:00,107.435,107.435,107.42,107.425,10400000.0
2008-07-08 23:59:00,107.425,107.425,107.42,107.42,34800000.0
2008-07-09 00:00:00,107.42,107.43,107.42,107.425,45600000.0
2008-07-09 00:01:00,107.425,107.46,107.41,107.455,112400000.0
2008-07-09 00:02:00,107.45,107.45,107.45,107.45,9700000.0
2008-07-09 00:03:00,107.45,107.45,107.45,107.45,22400000.0
2008-07-09 00:04:00,107.45,107.45,107.45,107.45,13700000.0
2008-07-09 00:05:00,107.45,107.46,107.45,107.46,22400000.0
2008-07-09 00:06:00,107.46,107.475,107.46,107.475,29800000.0
2008-07-09 00:07:00,107.465,107.465,107.45,107.45,80600000.0
2008-07-09 00:08:00,107.45,107.47,107.445,107.45,58600000.0
2008-07-09 00:09:00,107.45,107.45,107.45,107.45,2000000.0
2008-07-09 00:10:00,107.45,107.45,107.43,107.43,39900000.0
2008-07-09 00:11:00,107.43,107.435,107.41,107.435,86400000.0
2008-07-09 00:12:00,107.435,107.435,107.41,107.41,22000000.0
2008-07-09 00:13:00,107.41,107.435,107.41,107.435,42800000.0
2008-07-09 00:15:00,107.435,107.435,107.435,107.435,4000000.0
2008-07-09 00:17:00,107.43,107.43,107.43,107.43,3000000.0
2008-07-09 00:19:00,107.43,107.43,107.43,107.43,1000000.0
2008-07-09 00:20:00,107.43,107.435,107.43,107.43,52700000.0
2008-07-09 00:21:00,107.42,107.435,107.41,107.435,67300000.0
2008-07-09 00:23:00,107.42,107.43,107.41,107.41,88900000.0
2008-07-09 00:24:00,107.405,107.435,107.4,107.435,78300000.0
2008-07-09 00:25:00,107.435,107.435,107.405,107.405,20000000.0
2008-07-09 00:26:00,107.405,107.435,107.395,107.405,45100000.0
2008-07-09 00:27:00,107.405,107.435,107.405,107.415,84000000.0
2008-07-09 00:28:00,107.435,107.435,107.415,107.415,8100000.0
2008-07-09 00:29:00,107.43,107.435,107.415,107.415,9600000.0
2008-07-09 00:30:00,107.43,107.435,107.405,107.435,25500000.0
2008-07-09 00:31:00,107.435,107.435,107.405,107.435,36500000.0
2008-07-09 00:32:00,107.43,107.435,107.405,107.405,83700000.0
2008-07-09 00:33:00,107.41,107.41,107.405,107.41,33200000.0
2008-07-09 00:34:00,107.41,107.41,107.405,107.405,11200000.0
2008-07-09 00:36:00,107.41,107.43,107.405,107.405,117000000.0
2008-07-09 00:37:00,107.435,107.435,107.435,107.435,3000000.0
2008-07-09 00:38:00,107.435,107.435,107.435,107.435,2000000.0
2008-07-09 00:39:00,107.435,107.435,107.435,107.435,2000000.0
2008-07-09 00:40:00,107.41,107.435,107.41,107.41,45500000.0
2008-07-09 00:41:00,107.41,107.41,107.4,107.4,41800000.0
2008-07-09 00:42:00,107.4,107.4,107.4,107.4,44000000.0
2008-07-09 00:43:00,107.41,107.435,107.4,107.435,182200001.0
2008-07-09 00:44:00,107.43,107.435,107.41,107.435,112200000.0
2008-07-09 00:45:00,107.435,107.435,107.42,107.43,8300000.0
2008-07-09 00:46:00,107.43,107.43,107.41,107.41,20200000.0
2008-07-09 00:47:00,107.41,107.415,107.41,107.415,7800000.0
2008-07-09 00:48:00,107.415,107.415,107.4,107.405,80400000.0
2008-07-09 00:50:00,107.41,107.43,107.405,107.41,151500000.0
2008-07-09 00:51:00,107.41,107.435,107.41,107.435,32700000.0
2008-07-09 00:52:00,107.435,107.435,107.42,107.435,23500000.0
2008-07-09 00:53:00,107.42,107.435,107.415,107.425,47400000.0
2008-07-09 00:54:00,107.42,107.435,107.415,107.43,62600000.0
2008-07-09 00:55:00,107.435,107.435,107.42,107.43,12000000.0
2008-07-09 00:56:00,107.43,107.435,107.42,107.43,14300000.0
2008-07-09 00:57:00,107.43,107.435,107.425,107.435,5500000.0
2008-07-09 00:58:00,107.42,107.44,107.42,107.44,34100000.0
2008-07-09 00:59:00,107.44,107.44,107.435,107.435,24000000.0
2008-07-09 01:00:00,107.44,107.445,107.435,107.445,88100000.0
2008-07-09 01:01:00,107.44,107.445,107.435,107.44,137800000.0
2008-07-09 01:02:00,107.45,107.465,107.44,107.45,136400000.0
2008-07-09 01:03:00,107.45,107.475,107.435,107.47,181100000.0
2008-07-09 01:04:00,107.47,107.48,107.465,107.47,116300000.0
2008-07-09 01:05:00,107.47,107.47,107.46,107.46,144500000.0
2008-07-09 01:06:00,107.46,107.46,107.445,107.455,32100000.0
2008-07-09 01:07:00,107.46,107.46,107.46,107.46,35200000.0
2008-07-09 01:08:00,107.46,107.46,107.46,107.46,19100000.0
2008-07-09 01:09:00,107.46,107.46,107.46,107.46,8600000.0
2008-07-09 01:10:00,107.46,107.46,107.455,107.455,9700000.0
2008-07-09 01:11:00,107.455,107.47,107.45,107.47,64100000.0
2008-07-09 01:12:00,107.47,107.505,107.455,107.505,216000000.0
2008-07-09 01:13:00,107.505,107.51,107.47,107.495,137514000.0
2008-07-09 01:14:00,107.495,107.495,107.485,107.485,39700000.0
2008-07-09 01:15:00,107.485,107.485,107.46,107.46,127300000.0
2008-07-09 01:16:00,107.47,107.47,107.465,107.465,26800000.0
2008-07-09 01:17:00,107.47,107.48,107.47,107.475,165399999.0
2008-07-09 01:18:00,107.48,107.51,107.48,107.505,204800001.0
2008-07-09 01:19:00,107.5,107.5,107.485,107.5,202300002.0
2008-07-09 01:20:00,107.495,107.505,107.495,107.5,415200003.0
2008-07-09 01:21:00,107.5,107.505,107.49,107.5,547500005.0
2008-07-09 01:22:00,107.505,107.505,107.49,107.49,582400006.0
2008-07-09 01:23:00,107.495,107.5,107.49,107.49,164400002.0
2008-07-09 01:24:00,107.49,107.49,107.485,107.485,210000003.0
2008-07-09 01:25:00,107.485,107.495,107.485,107.495,131800000.0
2008-07-09 01:26:00,107.495,107.5,107.49,107.5,253800000.0
2008-07-09 01:27:00,107.5,107.5,107.49,107.495,212499997.0
2008-07-09 01:28:00,107.495,107.5,107.49,107.5,741999997.0
2008-07-09 01:29:00,107.5,107.515,107.5,107.51,577099997.0
2008-07-09 01:30:00,107.505,107.52,107.5,107.515,147600000.0
2008-07-09 01:31:00,107.51,107.515,107.51,107.515,152500002.0
2008-07-09 01:32:00,107.51,107.51,107.5,107.51,135500003.0
2008-07-09 01:33:00,107.51,107.51,107.49,107.5,278500000.0
2008-07-09 01:34:00,107.5,107.5,107.485,107.5,400800000.0
2008-07-09 01:35:00,107.5,107.5,107.49,107.5,198500001.0
2008-07-09 01:36:00,107.5,107.5,107.475,107.48,722500001.0
2008-07-09 01:37:00,107.48,107.5,107.48,107.49,481999999.0
2008-07-09 01:38:00,107.49,107.49,107.49,107.49,333600000.0
2008-07-09 01:39:00,107.49,107.49,107.485,107.49,409200000.0
2008-07-09 01:40:00,107.49,107.49,107.475,107.48,451899992.0
2008-07-09 01:41:00,107.48,107.49,107.48,107.49,299899994.0
2008-07-09 01:42:00,107.49,107.505,107.485,107.5,159500000.0
2008-07-09 01:43:00,107.5,107.51,107.495,107.51,928400001.0
2008-07-09 01:44:00,107.51,107.525,107.5,107.51,1282399994.0
2008-07-09 01:45:00,107.51,107.525,107.505,107.52,1174699986.0
2008-07-09 01:46:00,107.52,107.53,107.505,107.51,769500003.0
2008-07-09 01:47:00,107.51,107.51,107.485,107.5,296799999.0
2008-07-09 01:48:00,107.505,107.51,107.495,107.51,419500000.0
2008-07-09 01:49:00,107.51,107.51,107.495,107.51,540300004.0
2008-07-09 01:50:00,107.51,107.51,107.465,107.49,1175900000.0
2008-07-09 01:51:00,107.49,107.5,107.475,107.49,1005099993.0
2008-07-09 01:52:00,107.49,107.515,107.475,107.5,619700001.0
2008-07-09 01:53:00,107.5,107.505,107.495,107.505,497000007.0
2008-07-09 01:54:00,107.495,107.52,107.495,107.51,697600001.0
2008-07-09 01:55:00,107.51,107.51,107.485,107.5,357099999.0
2008-07-09 01:56:00,107.505,107.51,107.495,107.5,341400001.0
2008-07-09 01:57:00,107.5,107.51,107.48,107.48,737800010.0
2008-07-09 01:58:00,107.48,107.48,107.47,107.475,963800002.0
2008-07-09 01:59:00,107.48,107.49,107.47,107.47,416100002.0
2008-07-09 02:00:00,107.47,107.48,107.445,107.45,934300001.0
2008-07-09 02:01:00,107.45,107.45,107.445,107.445,329800000.0
2008-07-09 02:02:00,107.45,107.46,107.435,107.46,767299999.0
2008-07-09 02:03:00,107.46,107.47,107.44,107.46,897700004.0
2008-07-09 02:04:00,107.46,107.465,107.44,107.44,741499998.0
2008-07-09 02:05:00,107.44,107.44,107.435,107.435,60200000.0
2008-07-09 02:06:00,107.435,107.435,107.435,107.435,5400000.0
2008-07-09 02:07:00,107.435,107.44,107.435,107.44,137500000.0
2008-07-09 02:08:00,107.44,107.44,107.43,107.43,23800000.0
2008-07-09 02:09:00,107.44,107.44,107.425,107.43,23800000.0
2008-07-09 02:10:00,107.43,107.435,107.42,107.43,50900000.0
2008-07-09 02:11:00,107.43,107.435,107.42,107.435,68500000.0
2008-07-09 02:12:00,107.435,107.435,107.42,107.43,84300001.0
2008-07-09 02:13:00,107.435,107.435,107.42,107.43,145600001.0
2008-07-09 02:14:00,107.43,107.435,107.42,107.435,48900000.0
2008-07-09 02:15:00,107.43,107.43,107.43,107.43,38900000.0
2008-07-09 02:16:00,107.43,107.435,107.43,107.435,21100000.0
2008-07-09 02:17:00,107.435,107.435,107.42,107.43,53300000.0
2008-07-09 02:18:00,107.42,107.435,107.415,107.43,118300000.0
2008-07-09 02:19:00,107.435,107.44,107.435,107.44,87900000.0
2008-07-09 02:20:00,107.445,107.455,107.445,107.45,328800000.0
2008-07-09 02:21:00,107.45,107.465,107.445,107.46,364500000.0
2008-07-09 02:22:00,107.46,107.465,107.46,107.46,239300000.0
2008-07-09 02:23:00,107.465,107.47,107.46,107.46,201300000.0
2008-07-09 02:24:00,107.46,107.46,107.44,107.44,203200000.0
2008-07-09 02:25:00,107.44,107.455,107.44,107.45,130700000.0
2008-07-09 02:26:00,107.45,107.47,107.45,107.47,248800000.0
2008-07-09 02:27:00,107.465,107.47,107.46,107.46,231100000.0
2008-07-09 02:28:00,107.46,107.47,107.46,107.46,161900000.0
2008-07-09 02:29:00,107.46,107.47,107.46,107.46,212300000.0
2008-07-09 02:30:00,107.46,107.465,107.46,107.46,111099999.0
2008-07-09 02:31:00,107.46,107.47,107.46,107.465,303899998.0
2008-07-09 02:32:00,107.46,107.46,107.46,107.46,166500000.0
2008-07-09 02:33:00,107.46,107.46,107.445,107.45,154699999.0
2008-07-09 02:34:00,107.45,107.46,107.45,107.46,55200000.0
2008-07-09 02:35:00,107.46,107.46,107.445,107.46,582000004.0
2008-07-09 02:36:00,107.46,107.47,107.455,107.46,366700000.0
2008-07-09 02:37:00,107.46,107.465,107.45,107.455,306400001.0
2008-07-09 02:38:00,107.455,107.47,107.445,107.45,345200000.0
2008-07-09 02:39:00,107.455,107.465,107.45,107.45,211399999.0
2008-07-09 02:40:00,107.45,107.46,107.445,107.45,486200001.0
2008-07-09 02:41:00,107.45,107.45,107.385,107.39,379999999.0
2008-07-09 02:42:00,107.39,107.43,107.37,107.43,260700001.0
2008-07-09 02:43:00,107.42,107.435,107.405,107.435,149900000.0
2008-07-09 02:44:00,107.425,107.43,107.425,107.43,3000000.0
2008-07-09 02:45:00,107.435,107.435,107.415,107.415,6300000.0
2008-07-09 02:46:00,107.435,107.435,107.415,107.43,66000000.0
2008-07-09 02:47:00,107.42,107.42,107.4,107.41,51200000.0
2008-07-09 02:48:00,107.41,107.43,107.4,107.43,45900000.0
2008-07-09 02:49:00,107.43,107.435,107.395,107.405,102000000.0
2008-07-09 02:50:00,107.395,107.4,107.38,107.39,156500000.0
2008-07-09 02:51:00,107.385,107.42,107.375,107.41,316999999.0
2008-07-09 02:52:00,107.41,107.43,107.405,107.42,178300002.0
2008-07-09 02:53:00,107.42,107.43,107.405,107.42,209699997.0
2008-07-09 02:54:00,107.42,107.435,107.42,107.42,92100000.0
2008-07-09 02:55:00,107.43,107.43,107.4,107.41,271199998.0
2008-07-09 02:56:00,107.41,107.41,107.4,107.4,116400000.0
2008-07-09 02:57:00,107.4,107.41,107.385,107.41,190300000.0
2008-07-09 02:58:00,107.435,107.435,107.405,107.43,49799999.0
2008-07-09 02:59:00,107.43,107.435,107.42,107.43,64500000.0
2008-07-09 03:00:00,107.435,107.445,107.42,107.445,333799997.0
2008-07-09 03:01:00,107.45,107.45,107.435,107.45,218800000.0
2008-07-09 03:02:00,107.455,107.465,107.445,107.46,213400001.0
2008-07-09 03:03:00,107.46,107.46,107.45,107.45,158299999.0
2008-07-09 03:04:00,107.45,107.45,107.44,107.45,165500000.0
2008-07-09 03:05:00,107.45,107.46,107.445,107.45,418100000.0
2008-07-09 03:06:00,107.455,107.46,107.445,107.45,240600000.0
2008-07-09 03:07:00,107.455,107.46,107.45,107.46,71700000.0
2008-07-09 03:08:00,107.465,107.465,107.465,107.465,1000000.0
2008-07-09 03:09:00,107.465,107.47,107.46,107.46,86100000.0
2008-07-09 03:10:00,107.46,107.47,107.46,107.465,47600000.0
2008-07-09 03:11:00,107.455,107.46,107.445,107.445,79400001.0
2008-07-09 03:12:00,107.455,107.455,107.43,107.435,291500002.0
2008-07-09 03:13:00,107.435,107.435,107.43,107.435,37800000.0
2008-07-09 03:14:00,107.435,107.44,107.435,107.44,43100000.0
2008-07-09 03:15:00,107.44,107.47,107.44,107.46,628900002.0
2008-07-09 03:16:00,107.46,107.47,107.46,107.46,447100000.0
2008-07-09 03:17:00,107.46,107.46,107.45,107.46,130999999.0
2008-07-09 03:18:00,107.46,107.46,107.45,107.45,136600000.0
2008-07-09 03:19:00,107.435,107.45,107.435,107.44,304200001.0
2008-07-09 03:20:00,107.44,107.45,107.435,107.45,251100001.0
2008-07-09 03:21:00,107.45,107.45,107.435,107.44,285100001.0
2008-07-09 03:22:00,107.44,107.44,107.43,107.44,132900000.0
2008-07-09 03:23:00,107.44,107.44,107.43,107.44,288799999.0
2008-07-09 03:24:00,107.44,107.44,107.44,107.44,24800000.0
2008-07-09 03:25:00,107.44,107.44,107.44,107.44,8100000.0
2008-07-09 03:26:00,107.44,107.45,107.44,107.45,89800000.0
2008-07-09 03:27:00,107.45,107.45,107.45,107.45,104100000.0
2008-07-09 03:29:00,107.45,107.455,107.435,107.45,267599999.0
2008-07-09 03:30:00,107.45,107.46,107.445,107.46,322700000.0
2008-07-09 03:31:00,107.46,107.47,107.445,107.455,728000001.0
2008-07-09 03:32:00,107.455,107.46,107.445,107.46,142800000.0
2008-07-09 03:33:00,107.46,107.47,107.45,107.46,614500000.0
2008-07-09 03:34:00,107.46,107.47,107.455,107.46,328600000.0
2008-07-09 03:35:00,107.46,107.47,107.455,107.46,225200001.0
2008-07-09 03:36:00,107.46,107.47,107.46,107.47,116800000.0
2008-07-09 03:38:00,107.47,107.47,107.47,107.47,7200000.0
2008-07-09 03:39:00,107.47,107.47,107.455,107.46,137400000.0
2008-07-09 03:41:00,107.46,107.47,107.455,107.47,361600000.0
2008-07-09 03:42:00,107.47,107.47,107.47,107.47,87600000.0
2008-07-09 03:43:00,107.47,107.47,107.47,107.47,87800000.0
2008-07-09 03:44:00,107.47,107.48,107.465,107.47,120800000.0
2008-07-09 03:45:00,107.47,107.48,107.465,107.48,66700000.0
2008-07-09 03:46:00,107.48,107.48,107.465,107.47,155100000.0
2008-07-09 03:47:00,107.47,107.47,107.47,107.47,63200000.0
2008-07-09 03:48:00,107.47,107.48,107.47,107.48,87400000.0
2008-07-09 03:49:00,107.48,107.48,107.465,107.47,301900001.0
2008-07-09 03:50:00,107.47,107.48,107.465,107.47,194000000.0
2008-07-09 03:51:00,107.47,107.48,107.47,107.48,72800000.0
2008-07-09 03:52:00,107.48,107.48,107.465,107.475,191000001.0
2008-07-09 03:53:00,107.475,107.475,107.465,107.47,93300000.0
2008-07-09 03:54:00,107.47,107.475,107.465,107.47,135700000.0
2008-07-09 03:55:00,107.47,107.48,107.47,107.48,135500000.0
2008-07-09 03:56:00,107.48,107.48,107.48,107.48,7200000.0
2008-07-09 03:57:00,107.48,107.48,107.48,107.48,22400000.0
2008-07-09 03:58:00,107.48,107.48,107.465,107.48,127700000.0
2008-07-09 03:59:00,107.48,107.48,107.43,107.435,559799998.0
2008-07-09 04:00:00,107.435,107.47,107.43,107.46,478800000.0
2008-07-09 04:01:00,107.46,107.46,107.445,107.46,285999999.0
2008-07-09 04:02:00,107.46,107.47,107.445,107.47,455100000.0
2008-07-09 04:03:00,107.47,107.48,107.465,107.48,165000002.0
2008-07-09 04:05:00,107.48,107.48,107.48,107.48,4800000.0
2008-07-09 04:07:00,107.47,107.48,107.465,107.47,387000001.0
2008-07-09 04:08:00,107.475,107.48,107.465,107.47,397100001.0
2008-07-09 04:09:00,107.475,107.48,107.475,107.48,10600000.0
2008-07-09 04:10:00,107.48,107.48,107.465,107.48,122600002.0
2008-07-09 04:11:00,107.48,107.48,107.465,107.47,447700001.0
2008-07-09 04:12:00,107.47,107.47,107.455,107.455,293000002.0
2008-07-09 04:13:00,107.465,107.47,107.46,107.46,104100000.0
2008-07-09 04:14:00,107.46,107.47,107.455,107.47,108900000.0
2008-07-09 04:15:00,107.47,107.47,107.46,107.46,107400000.0
2008-07-09 04:16:00,107.46,107.47,107.46,107.47,116100000.0
2008-07-09 04:17:00,107.47,107.47,107.47,107.47,73800000.0
2008-07-09 04:18:00,107.47,107.47,107.47,107.47,131100000.0
2008-07-09 04:19:00,107.47,107.48,107.465,107.47,153900000.0
2008-07-09 04:20:00,107.47,107.475,107.465,107.47,218500001.0
2008-07-09 04:21:00,107.47,107.48,107.47,107.48,61000000.0
2008-07-09 04:22:00,107.48,107.48,107.48,107.48,28800000.0
2008-07-09 04:23:00,107.48,107.48,107.455,107.46,431900003.0
2008-07-09 04:24:00,107.46,107.47,107.45,107.455,202000000.0
2008-07-09 04:25:00,107.455,107.46,107.445,107.45,664000000.0
2008-07-09 04:26:00,107.45,107.46,107.45,107.46,187600000.0
2008-07-09 04:27:00,107.46,107.47,107.455,107.46,185300001.0
2008-07-09 04:28:00,107.46,107.47,107.455,107.46,165600001.0
2008-07-09 04:29:00,107.46,107.47,107.455,107.47,297200001.0
2008-07-09 04:30:00,107.47,107.47,107.47,107.47,96300000.0
2008-07-09 04:31:00,107.47,107.47,107.46,107.46,109600000.0
2008-07-09 04:32:00,107.465,107.465,107.455,107.46,115400000.0
2008-07-09 04:33:00,107.465,107.47,107.46,107.465,297200000.0
2008-07-09 04:34:00,107.465,107.47,107.455,107.47,152600000.0
2008-07-09 04:35:00,107.47,107.47,107.455,107.455,116400000.0
2008-07-09 04:36:00,107.46,107.465,107.46,107.465,51700000.0
2008-07-09 04:37:00,107.465,107.47,107.455,107.47,60900000.0
2008-07-09 04:38:00,107.47,107.47,107.46,107.47,41200000.0
2008-07-09 04:39:00,107.47,107.475,107.465,107.47,41700001.0
2008-07-09 04:40:00,107.47,107.47,107.47,107.47,14400000.0
2008-07-09 04:43:00,107.47,107.475,107.465,107.47,61600000.0
2008-07-09 04:44:00,107.47,107.47,107.47,107.47,11700000.0
2008-07-09 04:45:00,107.47,107.48,107.465,107.47,68600000.0
2008-07-09 04:46:00,107.47,107.48,107.47,107.48,57000000.0
2008-07-09 04:47:00,107.48,107.48,107.48,107.48,28800000.0
2008-07-09 04:48:00,107.49,107.49,107.48,107.49,136500000.0
2008-07-09 04:49:00,107.49,107.49,107.49,107.49,50400000.0
2008-07-09 04:50:00,107.49,107.49,107.475,107.48,259000000.0
2008-07-09 04:51:00,107.48,107.49,107.475,107.48,98399999.0
2008-07-09 04:52:00,107.48,107.48,107.47,107.48,47600000.0
2008-07-09 04:53:00,107.48,107.49,107.475,107.49,326500002.0
2008-07-09 04:55:00,107.49,107.49,107.49,107.49,4800000.0
2008-07-09 04:56:00,107.49,107.49,107.49,107.49,4800000.0
2008-07-09 04:57:00,107.49,107.51,107.475,107.48,438100000.0
2008-07-09 04:58:00,107.48,107.48,107.47,107.48,326700000.0
2008-07-09 04:59:00,107.48,107.48,107.43,107.44,788747999.0
2008-07-09 05:00:00,107.44,107.45,107.425,107.435,373499999.0
2008-07-09 05:01:00,107.435,107.44,107.43,107.44,274199999.0
2008-07-09 05:02:00,107.44,107.44,107.43,107.43,73200000.0
2008-07-09 05:03:00,107.435,107.45,107.43,107.44,270400000.0
2008-07-09 05:04:00,107.44,107.45,107.435,107.44,167000001.0
2008-07-09 05:05:00,107.44,107.44,107.44,107.44,16800000.0
2008-07-09 05:06:00,107.44,107.45,107.435,107.44,139200001.0
2008-07-09 05:08:00,107.44,107.45,107.435,107.44,371300002.0
2008-07-09 05:09:00,107.44,107.44,107.44,107.44,121500000.0
2008-07-09 05:10:00,107.445,107.445,107.435,107.44,65200000.0
2008-07-09 05:11:00,107.44,107.44,107.44,107.44,16800000.0
2008-07-09 05:12:00,107.44,107.44,107.44,107.44,7200000.0
2008-07-09 05:13:00,107.44,107.455,107.44,107.455,154300000.0
2008-07-09 05:14:00,107.455,107.46,107.455,107.46,73200000.0
2008-07-09 05:15:00,107.46,107.46,107.45,107.46,39000000.0
2008-07-09 05:17:00,107.46,107.46,107.46,107.46,14400000.0
2008-07-09 05:19:00,107.46,107.46,107.445,107.45,83400000.0
2008-07-09 05:20:00,107.45,107.45,107.435,107.45,138200000.0
2008-07-09 05:21:00,107.45,107.47,107.445,107.46,291800001.0
2008-07-09 05:22:00,107.45,107.47,107.45,107.47,45200001.0
2008-07-09 05:23:00,107.47,107.47,107.45,107.47,108200000.0
2008-07-09 05:24:00,107.47,107.47,107.455,107.47,236700000.0
2008-07-09 05:25:00,107.47,107.47,107.455,107.46,130100000.0
2008-07-09 05:26:00,107.47,107.48,107.46,107.47,281600000.0
2008-07-09 05:27:00,107.47,107.48,107.465,107.48,200200000.0
2008-07-09 05:29:00,107.48,107.49,107.48,107.49,151800000.0
2008-07-09 05:30:00,107.49,107.49,107.49,107.49,35700000.0
2008-07-09 05:31:00,107.48,107.5,107.47,107.49,480200001.0
2008-07-09 05:32:00,107.49,107.495,107.48,107.49,257600000.0
2008-07-09 05:33:00,107.49,107.49,107.49,107.49,114600000.0
2008-07-09 05:34:00,107.49,107.5,107.485,107.5,540100000.0
2008-07-09 05:35:00,107.5,107.51,107.495,107.5,324400000.0
2008-07-09 05:36:00,107.5,107.5,107.5,107.5,14400000.0
2008-07-09 05:37:00,107.5,107.5,107.48,107.48,295000000.0
2008-07-09 05:38:00,107.48,107.48,107.465,107.47,489099997.0
2008-07-09 05:39:00,107.47,107.47,107.455,107.46,194399999.0
2008-07-09 05:40:00,107.46,107.46,107.46,107.46,128400000.0
2008-07-09 05:41:00,107.46,107.47,107.445,107.46,441599999.0
2008-07-09 05:42:00,107.46,107.47,107.455,107.46,301000000.0
2008-07-09 05:43:00,107.46,107.47,107.445,107.46,327900000.0
2008-07-09 05:44:00,107.46,107.49,107.46,107.48,424100001.0
2008-07-09 05:45:00,107.48,107.48,107.48,107.48,70500000.0
2008-07-09 05:46:00,107.48,107.48,107.48,107.48,120800000.0
2008-07-09 05:47:00,107.48,107.48,107.455,107.46,276799999.0
2008-07-09 05:48:00,107.46,107.46,107.46,107.46,128000000.0
2008-07-09 05:49:00,107.455,107.46,107.435,107.45,489600000.0
2008-07-09 05:50:00,107.45,107.45,107.435,107.45,280699997.0
2008-07-09 05:51:00,107.45,107.45,107.435,107.445,278900000.0
2008-07-09 05:52:00,107.445,107.45,107.43,107.435,262000000.0
2008-07-09 05:53:00,107.435,107.44,107.43,107.44,177300001.0
2008-07-09 05:54:00,107.44,107.445,107.435,107.44,439400000.0
2008-07-09 05:55:00,107.44,107.44,107.43,107.435,117600000.0
2008-07-09 05:56:00,107.435,107.44,107.43,107.44,90400000.0
2008-07-09 05:57:00,107.44,107.45,107.435,107.45,159900000.0
2008-07-09 05:58:00,107.45,107.45,107.435,107.45,68300000.0
2008-07-09 05:59:00,107.45,107.455,107.435,107.44,399699999.0
2008-07-09 06:00:00,107.44,107.44,107.43,107.44,217399999.0
2008-07-09 06:01:00,107.44,107.45,107.435,107.44,324900001.0
2008-07-09 06:02:00,107.44,107.44,107.44,107.44,96300000.0
2008-07-09 06:03:00,107.44,107.445,107.435,107.44,301700000.0
2008-07-09 06:05:00,107.44,107.44,107.44,107.44,12000000.0
2008-07-09 06:06:00,107.43,107.435,107.42,107.43,39200000.0
2008-07-09 06:07:00,107.43,107.43,107.385,107.4,484100003.0
2008-07-09 06:08:00,107.39,107.4,107.35,107.36,853799999.0
2008-07-09 06:09:00,107.36,107.36,107.34,107.345,291899999.0
2008-07-09 06:10:00,107.35,107.38,107.335,107.38,611100003.0
2008-07-09 06:11:00,107.385,107.39,107.375,107.385,212799999.0
2008-07-09 06:12:00,107.375,107.38,107.37,107.38,166500000.0
2008-07-09 06:13:00,107.38,107.39,107.365,107.37,443900002.0
2008-07-09 06:14:00,107.37,107.37,107.355,107.36,224900001.0
2008-07-09 06:15:00,107.36,107.36,107.34,107.35,326500001.0
2008-07-09 06:16:00,107.35,107.35,107.335,107.345,247899998.0
2008-07-09 06:17:00,107.345,107.35,107.34,107.35,39700000.0
2008-07-09 06:18:00,107.35,107.36,107.335,107.35,296599999.0
2008-07-09 06:19:00,107.35,107.36,107.35,107.355,194900000.0
2008-07-09 06:20:00,107.355,107.43,107.355,107.36,102100000.0
2008-07-09 06:21:00,107.37,107.4,107.355,107.38,508699998.0
2008-07-09 06:22:00,107.38,107.385,107.365,107.38,462900000.0
2008-07-09 06:23:00,107.38,107.39,107.375,107.38,70400000.0
2008-07-09 06:24:00,107.38,107.38,107.365,107.38,174699999.0
2008-07-09 06:25:00,107.37,107.375,107.35,107.375,360800000.0
2008-07-09 06:26:00,107.36,107.375,107.355,107.36,426599997.0
2008-07-09 06:27:00,107.36,107.37,107.335,107.35,315099999.0
2008-07-09 06:28:00,107.35,107.35,107.315,107.33,534399999.0
2008-07-09 06:29:00,107.335,107.335,107.335,107.335,4800000.0
2008-07-09 06:30:00,107.335,107.335,107.315,107.32,110599999.0
2008-07-09 06:31:00,107.325,107.33,107.3,107.3,331799999.0
2008-07-09 06:32:00,107.305,107.305,107.26,107.275,388900001.0
2008-07-09 06:33:00,107.28,107.29,107.215,107.225,680299997.0
2008-07-09 06:34:00,107.225,107.24,107.22,107.23,428800000.0
2008-07-09 06:35:00,107.23,107.28,107.22,107.26,447099997.0
2008-07-09 06:36:00,107.26,107.26,107.245,107.26,217500000.0
2008-07-09 06:37:00,107.26,107.26,107.165,107.19,923100005.0
2008-07-09 06:38:00,107.18,107.18,107.15,107.17,905399998.0
2008-07-09 06:39:00,107.17,107.2,107.17,107.18,288200000.0
2008-07-09 06:40:00,107.18,107.19,107.17,107.18,458100000.0
2008-07-09 06:41:00,107.18,107.18,107.14,107.14,532500000.0
2008-07-09 06:42:00,107.14,107.15,107.11,107.11,634700000.0
2008-07-09 06:43:00,107.11,107.15,107.11,107.15,476300000.0
2008-07-09 06:44:00,107.15,107.18,107.14,107.16,371200000.0
2008-07-09 06:45:00,107.17,107.2,107.16,107.19,533200000.0
2008-07-09 06:46:00,107.19,107.205,107.18,107.18,549900000.0
2008-07-09 06:47:00,107.18,107.18,107.165,107.17,267000000.0
2008-07-09 06:48:00,107.17,107.19,107.17,107.19,274800000.0
2008-07-09 06:49:00,107.19,107.2,107.19,107.19,336300000.0
2008-07-09 06:50:00,107.19,107.215,107.19,107.215,261900000.0
2008-07-09 06:51:00,107.215,107.235,107.215,107.23,175600000.0
2008-07-09 06:52:00,107.23,107.23,107.205,107.21,350800000.0
2008-07-09 06:53:00,107.21,107.21,107.175,107.18,671400000.0
2008-07-09 06:54:00,107.18,107.19,107.17,107.18,346100000.0
2008-07-09 06:55:00,107.18,107.195,107.175,107.19,227600000.0
2008-07-09 06:56:00,107.19,107.2,107.19,107.19,309500000.0
2008-07-09 06:57:00,107.195,107.22,107.19,107.21,314700000.0
2008-07-09 06:58:00,107.21,107.21,107.15,107.15,393200000.0
2008-07-09 06:59:00,107.15,107.185,107.15,107.185,506700000.0
2008-07-09 07:00:00,107.19,107.19,107.125,107.125,550500000.0
2008-07-09 07:01:00,107.125,107.14,107.105,107.105,509100000.0
2008-07-09 07:02:00,107.105,107.105,107.07,107.09,416700000.0
2008-07-09 07:03:00,107.095,107.11,107.075,107.11,312800000.0
2008-07-09 07:04:00,107.11,107.12,107.105,107.11,172900000.0
2008-07-09 07:05:00,107.11,107.13,107.11,107.13,241300000.0
2008-07-09 07:06:00,107.13,107.13,107.08,107.08,539500000.0
2008-07-09 07:07:00,107.075,107.08,107.07,107.08,382700000.0
2008-07-09 07:08:00,107.08,107.1,107.07,107.075,619400000.0
2008-07-09 07:09:00,107.075,107.1,107.07,107.09,364200000.0
2008-07-09 07:10:00,107.095,107.1,107.09,107.09,396000000.0
2008-07-09 07:11:00,107.085,107.085,107.07,107.075,424800000.0
2008-07-09 07:12:00,107.075,107.085,107.03,107.055,422700000.0
2008-07-09 07:13:00,107.05,107.06,107.04,107.05,382700000.0
2008-07-09 07:14:00,107.045,107.06,107.02,107.035,646000000.0
2008-07-09 07:15:00,107.04,107.05,107.025,107.03,441100000.0
2008-07-09 07:16:00,107.03,107.08,107.03,107.08,538600000.0
2008-07-09 07:17:00,107.08,107.08,107.06,107.07,306399999.0
2008-07-09 07:18:00,107.07,107.08,107.07,107.07,132300000.0
2008-07-09 07:19:00,107.07,107.07,107.05,107.05,150300000.0
2008-07-09 07:20:00,107.05,107.05,107.02,107.03,344300000.0
2008-07-09 07:21:00,107.03,107.04,107.02,107.025,341900000.0
2008-07-09 07:22:00,107.025,107.06,107.025,107.05,422800000.0
2008-07-09 07:23:00,107.05,107.07,107.05,107.06,295300000.0
2008-07-09 07:24:00,107.06,107.07,107.06,107.07,215800000.0
2008-07-09 07:25:00,107.07,107.07,107.04,107.04,251100000.0
2008-07-09 07:26:00,107.04,107.06,107.02,107.02,499800000.0
2008-07-09 07:27:00,107.02,107.05,107.02,107.04,291700000.0
2008-07-09 07:28:00,107.035,107.07,107.035,107.065,329300000.0
2008-07-09 07:29:00,107.065,107.065,107.05,107.055,142300000.0
2008-07-09 07:30:00,107.055,107.08,107.035,107.075,557900000.0
2008-07-09 07:31:00,107.07,107.12,107.07,107.11,397400000.0
2008-07-09 07:32:00,107.11,107.15,107.11,107.14,268400000.0
2008-07-09 07:33:00,107.135,107.14,107.11,107.12,269500000.0
2008-07-09 07:34:00,107.12,107.14,107.12,107.135,285000000.0
2008-07-09 07:35:00,107.13,107.135,107.115,107.13,393300000.0
2008-07-09 07:36:00,107.13,107.15,107.13,107.14,344800000.0
2008-07-09 07:37:00,107.14,107.17,107.14,107.14,313499999.0
2008-07-09 07:38:00,107.14,107.17,107.14,107.14,268300000.0
2008-07-09 07:39:00,107.14,107.17,107.14,107.17,163200001.0
2008-07-09 07:40:00,107.15,107.17,107.125,107.14,349799998.0
2008-07-09 07:41:00,107.14,107.17,107.13,107.13,336400000.0
2008-07-09 07:42:00,107.135,107.17,107.13,107.165,238000000.0
2008-07-09 07:43:00,107.17,107.17,107.145,107.165,124200000.0
2008-07-09 07:44:00,107.165,107.17,107.14,107.165,157000000.0
2008-07-09 07:45:00,107.15,107.15,107.13,107.15,317100000.0
2008-07-09 07:46:00,107.15,107.17,107.14,107.15,147100002.0
2008-07-09 07:47:00,107.15,107.15,107.14,107.15,176500000.0
2008-07-09 07:48:00,107.145,107.17,107.14,107.15,193200000.0
2008-07-09 07:49:00,107.14,107.15,107.13,107.13,324400000.0
2008-07-09 07:50:00,107.13,107.15,107.13,107.15,103200000.0
2008-07-09 07:51:00,107.14,107.14,107.12,107.12,312600000.0
2008-07-09 07:52:00,107.125,107.13,107.12,107.125,322700000.0
2008-07-09 07:53:00,107.13,107.13,107.09,107.09,540400000.0
2008-07-09 07:54:00,107.09,107.1,107.07,107.075,301000000.0
2008-07-09 07:55:00,107.075,107.14,107.07,107.13,419700000.0
2008-07-09 07:56:00,107.13,107.14,107.12,107.13,138800000.0
2008-07-09 07:57:00,107.125,107.13,107.12,107.13,163000000.0
2008-07-09 07:58:00,107.125,107.13,107.115,107.13,333400000.0
2008-07-09 07:59:00,107.13,107.16,107.13,107.16,222200000.0
2008-07-09 08:00:00,107.16,107.17,107.115,107.13,476800000.0
2008-07-09 08:01:00,107.135,107.17,107.125,107.13,337700000.0
2008-07-09 08:02:00,107.125,107.15,107.125,107.145,108700000.0
2008-07-09 08:03:00,107.145,107.17,107.145,107.15,347500000.0
2008-07-09 08:04:00,107.15,107.15,107.15,107.15,7500000.0
2008-07-09 08:05:00,107.15,107.17,107.15,107.17,128100000.0
2008-07-09 08:06:00,107.17,107.2,107.17,107.19,385700000.0
2008-07-09 08:07:00,107.19,107.25,107.18,107.24,630999999.0
2008-07-09 08:08:00,107.24,107.25,107.21,107.225,660599999.0
2008-07-09 08:09:00,107.23,107.24,107.21,107.22,488400000.0
2008-07-09 08:10:00,107.22,107.25,107.22,107.225,297000000.0
2008-07-09 08:11:00,107.225,107.23,107.195,107.23,696100000.0
2008-07-09 08:12:00,107.23,107.235,107.2,107.21,413900000.0
2008-07-09 08:13:00,107.21,107.23,107.2,107.215,507500000.0
2008-07-09 08:14:00,107.215,107.23,107.215,107.22,349400000.0
2008-07-09 08:15:00,107.22,107.275,107.22,107.275,512600000.0
2008-07-09 08:16:00,107.275,107.29,107.27,107.28,547900000.0
2008-07-09 08:17:00,107.28,107.32,107.27,107.31,670500000.0
2008-07-09 08:18:00,107.31,107.32,107.29,107.315,783900000.0
2008-07-09 08:19:00,107.32,107.335,107.265,107.325,525300004.0
2008-07-09 08:20:00,107.32,107.345,107.315,107.335,1656300016.0
2008-07-09 08:21:00,107.335,107.355,107.33,107.33,595099996.0
2008-07-09 08:22:00,107.33,107.33,107.3,107.3,336200000.0
2008-07-09 08:23:00,107.3,107.31,107.3,107.305,142300000.0
2008-07-09 08:24:00,107.305,107.305,107.29,107.305,372399999.0
2008-07-09 08:25:00,107.3,107.315,107.3,107.31,465900000.0
2008-07-09 08:26:00,107.31,107.335,107.31,107.32,336700000.0
2008-07-09 08:27:00,107.32,107.345,107.32,107.34,92900000.0
2008-07-09 08:28:00,107.34,107.355,107.32,107.32,284000000.0
2008-07-09 08:29:00,107.325,107.33,107.295,107.295,231800000.0
2008-07-09 08:30:00,107.295,107.3,107.27,107.27,175100000.0
2008-07-09 08:31:00,107.27,107.29,107.27,107.28,73300000.0
2008-07-09 08:32:00,107.285,107.29,107.28,107.29,223400000.0
2008-07-09 08:33:00,107.29,107.31,107.29,107.3,286100000.0
2008-07-09 08:34:00,107.295,107.31,107.29,107.31,581799999.0
2008-07-09 08:35:00,107.315,107.34,107.315,107.34,337100000.0
2008-07-09 08:36:00,107.34,107.38,107.33,107.35,749000000.0
2008-07-09 08:37:00,107.35,107.37,107.345,107.36,592600001.0
2008-07-09 08:38:00,107.36,107.36,107.335,107.355,277700001.0
2008-07-09 08:39:00,107.355,107.355,107.33,107.33,298100001.0
2008-07-09 08:40:00,107.33,107.345,107.33,107.34,225700000.0
2008-07-09 08:41:00,107.34,107.345,107.33,107.34,363400000.0
2008-07-09 08:42:00,107.34,107.35,107.33,107.33,555300003.0
2008-07-09 08:43:00,107.33,107.34,107.33,107.33,225700000.0
2008-07-09 08:44:00,107.33,107.34,107.325,107.33,164600000.0
2008-07-09 08:45:00,107.33,107.33,107.28,107.28,736299999.0
2008-07-09 08:46:00,107.28,107.305,107.28,107.29,397899998.0
2008-07-09 08:47:00,107.29,107.29,107.28,107.29,216999999.0
2008-07-09 08:48:00,107.3,107.305,107.285,107.29,534699998.0
2008-07-09 08:49:00,107.29,107.29,107.275,107.29,262799999.0
2008-07-09 08:50:00,107.29,107.3,107.28,107.29,449600000.0
2008-07-09 08:51:00,107.29,107.31,107.28,107.31,384900000.0
2008-07-09 08:52:00,107.31,107.315,107.31,107.31,145000000.0
2008-07-09 08:53:00,107.31,107.31,107.295,107.31,394800000.0
2008-07-09 08:54:00,107.315,107.32,107.31,107.31,412100001.0
2008-07-09 08:55:00,107.31,107.32,107.31,107.32,304700000.0
2008-07-09 08:56:00,107.32,107.32,107.305,107.32,120400000.0
2008-07-09 08:57:00,107.31,107.32,107.305,107.31,370500001.0
2008-07-09 08:58:00,107.315,107.33,107.31,107.32,289100000.0
2008-07-09 08:59:00,107.32,107.34,107.315,107.34,311599999.0
2008-07-09 09:00:00,107.34,107.34,107.305,107.32,640999999.0
2008-07-09 09:01:00,107.325,107.36,107.32,107.36,453900000.0
2008-07-09 09:02:00,107.35,107.37,107.34,107.37,548300000.0
2008-07-09 09:03:00,107.37,107.37,107.36,107.36,165800000.0
2008-07-09 09:04:00,107.365,107.37,107.355,107.36,301000000.0
2008-07-09 09:05:00,107.36,107.38,107.36,107.38,507799999.0
2008-07-09 09:06:00,107.375,107.38,107.365,107.375,415900001.0
2008-07-09 09:07:00,107.375,107.375,107.37,107.37,181900000.0
2008-07-09 09:08:00,107.37,107.37,107.36,107.37,61800000.0
2008-07-09 09:09:00,107.37,107.38,107.36,107.36,240900000.0
2008-07-09 09:10:00,107.36,107.38,107.36,107.37,267000000.0
2008-07-09 09:11:00,107.375,107.38,107.365,107.37,259300000.0
2008-07-09 09:12:00,107.37,107.37,107.345,107.365,157300002.0
2008-07-09 09:13:00,107.365,107.37,107.35,107.35,386899998.0
2008-07-09 09:14:00,107.35,107.36,107.34,107.34,320600000.0
2008-07-09 09:15:00,107.34,107.34,107.3,107.33,493100000.0
2008-07-09 09:16:00,107.34,107.36,107.335,107.36,242200000.0
2008-07-09 09:17:00,107.36,107.365,107.335,107.365,327599999.0
2008-07-09 09:18:00,107.36,107.36,107.34,107.355,192000000.0
2008-07-09 09:19:00,107.355,107.365,107.34,107.35,409600003.0
2008-07-09 09:20:00,107.35,107.36,107.35,107.36,146000000.0
2008-07-09 09:21:00,107.36,107.37,107.355,107.365,81400000.0
2008-07-09 09:22:00,107.365,107.375,107.36,107.37,419800000.0
2008-07-09 09:23:00,107.37,107.44,107.37,107.42,1063500006.0
2008-07-09 09:24:00,107.42,107.455,107.415,107.43,1665200004.0
2008-07-09 09:25:00,107.43,107.44,107.41,107.43,488200000.0
2008-07-09 09:26:00,107.43,107.48,107.43,107.475,682100000.0
2008-07-09 09:27:00,107.48,107.54,107.48,107.54,594200000.0
2008-07-09 09:28:00,107.55,107.57,107.545,107.55,881600000.0
2008-07-09 09:29:00,107.55,107.56,107.52,107.53,1065999998.0
2008-07-09 09:30:00,107.53,107.55,107.53,107.54,640600000.0
2008-07-09 09:31:00,107.545,107.58,107.54,107.56,726400000.0
2008-07-09 09:32:00,107.56,107.62,107.56,107.6,1020000000.0
2008-07-09 09:33:00,107.6,107.615,107.59,107.615,724500000.0
2008-07-09 09:34:00,107.605,107.63,107.6,107.62,692800001.0
2008-07-09 09:35:00,107.615,107.62,107.565,107.575,493300000.0
2008-07-09 09:36:00,107.575,107.575,107.555,107.57,393200000.0
2008-07-09 09:37:00,107.57,107.59,107.565,107.575,405000000.0
2008-07-09 09:38:00,107.57,107.58,107.57,107.575,190700000.0
2008-07-09 09:39:00,107.58,107.58,107.57,107.58,222700000.0
2008-07-09 09:40:00,107.58,107.585,107.565,107.565,428200000.0
2008-07-09 09:41:00,107.565,107.58,107.565,107.58,436200000.0
2008-07-09 09:42:00,107.58,107.605,107.575,107.6,458300000.0
2008-07-09 09:43:00,107.6,107.61,107.59,107.59,563600000.0
2008-07-09 09:44:00,107.585,107.59,107.58,107.585,381100000.0
2008-07-09 09:45:00,107.585,107.59,107.55,107.55,391700000.0
2008-07-09 09:46:00,107.55,107.56,107.55,107.55,414899999.0
2008-07-09 09:47:00,107.55,107.57,107.55,107.56,339400000.0
2008-07-09 09:48:00,107.56,107.57,107.55,107.56,340000000.0
2008-07-09 09:49:00,107.56,107.58,107.56,107.575,545200000.0
2008-07-09 09:50:00,107.575,107.63,107.57,107.57,1144600005.0
2008-07-09 09:51:00,107.575,107.58,107.555,107.56,437400000.0
2008-07-09 09:52:00,107.555,107.555,107.53,107.54,270400000.0
2008-07-09 09:53:00,107.54,107.55,107.54,107.55,273600000.0
2008-07-09 09:54:00,107.55,107.575,107.55,107.55,367000000.0
2008-07-09 09:55:00,107.55,107.58,107.55,107.575,375900000.0
2008-07-09 09:56:00,107.575,107.58,107.57,107.58,313900000.0
2008-07-09 09:57:00,107.58,107.585,107.55,107.56,515299999.0
2008-07-09 09:58:00,107.56,107.56,107.54,107.545,381700001.0
2008-07-09 09:59:00,107.545,107.55,107.52,107.53,533600000.0
2008-07-09 10:00:00,107.53,107.54,107.52,107.54,644400000.0
2008-07-09 10:01:00,107.54,107.545,107.53,107.535,313800000.0
2008-07-09 10:02:00,107.54,107.54,107.53,107.53,361700000.0
2008-07-09 10:03:00,107.54,107.54,107.53,107.53,153200000.0
2008-07-09 10:04:00,107.535,107.54,107.53,107.53,361900000.0
2008-07-09 10:05:00,107.53,107.54,107.52,107.53,438800000.0
2008-07-09 10:06:00,107.53,107.54,107.53,107.53,213400000.0
2008-07-09 10:07:00,107.53,107.53,107.515,107.52,377800004.0
2008-07-09 10:08:00,107.52,107.52,107.515,107.515,63200002.0
2008-07-09 10:09:00,107.52,107.52,107.52,107.52,13400000.0
2008-07-09 10:10:00,107.52,107.53,107.51,107.51,301000003.0
2008-07-09 10:11:00,107.515,107.53,107.515,107.53,196100001.0
2008-07-09 10:12:00,107.53,107.535,107.505,107.515,361300000.0
2008-07-09 10:13:00,107.515,107.53,107.515,107.53,348200000.0
2008-07-09 10:14:00,107.53,107.54,107.52,107.53,344900000.0
2008-07-09 10:15:00,107.53,107.55,107.53,107.54,474900000.0
2008-07-09 10:16:00,107.54,107.56,107.535,107.555,355900000.0
2008-07-09 10:17:00,107.555,107.555,107.55,107.55,143300000.0
2008-07-09 10:18:00,107.55,107.555,107.54,107.55,394300000.0
2008-07-09 10:19:00,107.55,107.55,107.54,107.54,259800000.0
2008-07-09 10:20:00,107.54,107.54,107.535,107.54,96000000.0
2008-07-09 10:21:00,107.54,107.55,107.53,107.53,213400001.0
2008-07-09 10:22:00,107.53,107.53,107.505,107.515,549499998.0
2008-07-09 10:23:00,107.515,107.525,107.505,107.505,220900000.0
2008-07-09 10:24:00,107.51,107.51,107.495,107.505,537800000.0
2008-07-09 10:25:00,107.51,107.51,107.475,107.5,1789599965.0
2008-07-09 10:26:00,107.495,107.51,107.485,107.5,591199991.0
2008-07-09 10:27:00,107.505,107.51,107.5,107.51,307200000.0
2008-07-09 10:28:00,107.51,107.51,107.505,107.51,111200000.0
2008-07-09 10:29:00,107.51,107.51,107.48,107.495,636999999.0
2008-07-09 10:30:00,107.5,107.51,107.435,107.5,541700000.0
2008-07-09 10:31:00,107.5,107.51,107.435,107.5,378900006.0
2008-07-09 10:32:00,107.5,107.5,107.5,107.5,15800000.0
2008-07-09 10:33:00,107.505,107.505,107.505,107.505,3100000.0
2008-07-09 10:34:00,107.505,107.51,107.485,107.495,286100002.0
2008-07-09 10:35:00,107.49,107.51,107.445,107.51,741799997.0
2008-07-09 10:36:00,107.51,107.52,107.51,107.52,129900000.0
2008-07-09 10:37:00,107.52,107.53,107.515,107.52,234100000.0
2008-07-09 10:38:00,107.52,107.53,107.52,107.53,147600000.0
2008-07-09 10:39:00,107.53,107.63,107.53,107.62,372700000.0
2008-07-09 10:40:00,107.62,107.625,107.59,107.59,706099999.0
2008-07-09 10:41:00,107.585,107.655,107.585,107.645,711000001.0
2008-07-09 10:42:00,107.645,107.65,107.62,107.635,1573599996.0
2008-07-09 10:43:00,107.64,107.64,107.6,107.61,680500001.0
2008-07-09 10:44:00,107.61,107.62,107.58,107.58,680100000.0
2008-07-09 10:45:00,107.58,107.59,107.57,107.59,307500000.0
2008-07-09 10:46:00,107.59,107.6,107.59,107.6,77000000.0
2008-07-09 10:47:00,107.6,107.6,107.57,107.575,345700000.0
2008-07-09 10:48:00,107.575,107.58,107.555,107.555,346200000.0
2008-07-09 10:49:00,107.555,107.56,107.55,107.56,240400000.0
2008-07-09 10:50:00,107.56,107.58,107.56,107.575,376600000.0
2008-07-09 10:51:00,107.575,107.58,107.56,107.56,233400000.0
2008-07-09 10:52:00,107.555,107.56,107.54,107.545,435200001.0
2008-07-09 10:53:00,107.545,107.57,107.545,107.55,278500000.0
2008-07-09 10:54:00,107.555,107.56,107.53,107.53,372600000.0
2008-07-09 10:55:00,107.53,107.54,107.53,107.54,85200000.0
2008-07-09 10:56:00,107.54,107.57,107.54,107.56,345700000.0
2008-07-09 10:57:00,107.565,107.57,107.56,107.57,116100000.0
2008-07-09 10:58:00,107.57,107.57,107.55,107.55,189100000.0
2008-07-09 10:59:00,107.55,107.55,107.545,107.545,88800000.0
2008-07-09 11:00:00,107.545,107.545,107.53,107.54,160500000.0
2008-07-09 11:01:00,107.54,107.54,107.54,107.54,9000000.0
2008-07-09 11:02:00,107.54,107.54,107.535,107.535,55400000.0
2008-07-09 11:03:00,107.535,107.54,107.525,107.54,273800000.0
2008-07-09 11:04:00,107.54,107.54,107.53,107.54,192800000.0
2008-07-09 11:05:00,107.54,107.56,107.53,107.55,333500000.0
2008-07-09 11:06:00,107.545,107.545,107.535,107.54,119000000.0
2008-07-09 11:07:00,107.54,107.55,107.53,107.53,200600000.0
2008-07-09 11:08:00,107.53,107.53,107.515,107.52,202000000.0
2008-07-09 11:09:00,107.52,107.54,107.52,107.53,361100000.0
2008-07-09 11:10:00,107.525,107.53,107.52,107.52,193100000.0
2008-07-09 11:11:00,107.53,107.54,107.52,107.53,162600000.0
2008-07-09 11:12:00,107.535,107.54,107.53,107.535,211200000.0
2008-07-09 11:13:00,107.535,107.57,107.535,107.57,421400000.0
2008-07-09 11:14:00,107.565,107.565,107.545,107.545,123100000.0
2008-07-09 11:15:00,107.55,107.56,107.54,107.55,216700000.0
2008-07-09 11:16:00,107.55,107.57,107.53,107.53,364300000.0
2008-07-09 11:17:00,107.53,107.545,107.525,107.53,241100000.0
2008-07-09 11:18:00,107.525,107.53,107.52,107.53,224600000.0
2008-07-09 11:19:00,107.53,107.53,107.515,107.52,401500000.0
2008-07-09 11:20:00,107.52,107.53,107.52,107.53,244200000.0
2008-07-09 11:21:00,107.53,107.54,107.53,107.53,343200000.0
2008-07-09 11:22:00,107.53,107.54,107.53,107.53,264800000.0
2008-07-09 11:23:00,107.53,107.53,107.51,107.515,260800000.0
2008-07-09 11:24:00,107.515,107.515,107.505,107.505,146900000.0
2008-07-09 11:25:00,107.51,107.51,107.505,107.51,112700000.0
2008-07-09 11:26:00,107.51,107.53,107.5,107.52,242300000.0
2008-07-09 11:27:00,107.52,107.53,107.515,107.53,87000000.0
2008-07-09 11:28:00,107.53,107.535,107.53,107.535,108400000.0
2008-07-09 11:29:00,107.54,107.54,107.52,107.525,262300000.0
2008-07-09 11:30:00,107.525,107.54,107.525,107.53,246100000.0
2008-07-09 11:31:00,107.53,107.535,107.525,107.53,210800000.0
2008-07-09 11:32:00,107.53,107.535,107.525,107.53,59400000.0
2008-07-09 11:33:00,107.53,107.53,107.53,107.53,37800000.0
2008-07-09 11:34:00,107.53,107.53,107.52,107.52,186100000.0
2008-07-09 11:35:00,107.52,107.53,107.52,107.525,114700000.0
2008-07-09 11:36:00,107.525,107.525,107.505,107.51,218500000.0
2008-07-09 11:37:00,107.505,107.52,107.5,107.51,186400000.0
2008-07-09 11:38:00,107.51,107.51,107.5,107.5,139500000.0
2008-07-09 11:39:00,107.5,107.51,107.5,107.5,220300000.0
2008-07-09 11:40:00,107.5,107.51,107.5,107.505,35400000.0
2008-07-09 11:41:00,107.5,107.515,107.5,107.505,322800000.0
2008-07-09 11:42:00,107.505,107.52,107.5,107.51,243800000.0
2008-07-09 11:43:00,107.51,107.515,107.51,107.51,65800000.0
2008-07-09 11:44:00,107.51,107.52,107.51,107.52,69100000.0
2008-07-09 11:45:00,107.515,107.52,107.515,107.52,87500000.0
2008-07-09 11:46:00,107.52,107.55,107.52,107.525,266000000.0
2008-07-09 11:47:00,107.53,107.53,107.53,107.53,28200000.0
2008-07-09 11:48:00,107.53,107.54,107.525,107.53,193400000.0
2008-07-09 11:49:00,107.53,107.535,107.525,107.525,422299993.0
2008-07-09 11:50:00,107.525,107.525,107.515,107.52,256499993.0
2008-07-09 11:51:00,107.52,107.535,107.515,107.52,731200003.0
2008-07-09 11:52:00,107.52,107.54,107.52,107.54,193800000.0
2008-07-09 11:53:00,107.54,107.54,107.53,107.53,148900000.0
2008-07-09 11:54:00,107.53,107.53,107.52,107.52,296900000.0
2008-07-09 11:55:00,107.525,107.53,107.515,107.52,166700000.0
2008-07-09 11:56:00,107.52,107.52,107.51,107.51,181000000.0
2008-07-09 11:57:00,107.52,107.53,107.505,107.51,478400000.0
2008-07-09 11:58:00,107.51,107.52,107.51,107.52,221700000.0
2008-07-09 11:59:00,107.52,107.52,107.485,107.495,252400000.0
2008-07-09 12:00:00,107.5,107.525,107.49,107.49,273100000.0
2008-07-09 12:01:00,107.485,107.49,107.48,107.48,274700001.0
2008-07-09 12:02:00,107.485,107.49,107.47,107.47,236800000.0
2008-07-09 12:03:00,107.46,107.46,107.42,107.42,391800000.0
2008-07-09 12:04:00,107.42,107.43,107.41,107.43,280800000.0
2008-07-09 12:05:00,107.43,107.445,107.43,107.445,258400000.0
2008-07-09 12:06:00,107.45,107.45,107.44,107.44,190300000.0
2008-07-09 12:07:00,107.44,107.44,107.41,107.41,213300000.0
2008-07-09 12:08:00,107.41,107.43,107.41,107.415,430500000.0
2008-07-09 12:09:00,107.41,107.42,107.4,107.41,267100000.0
2008-07-09 12:10:00,107.41,107.41,107.395,107.4,288200000.0
2008-07-09 12:11:00,107.4,107.41,107.39,107.4,156700001.0
2008-07-09 12:12:00,107.39,107.41,107.38,107.41,185000001.0
2008-07-09 12:13:00,107.405,107.415,107.4,107.4,259599999.0
2008-07-09 12:14:00,107.4,107.4,107.385,107.4,92900000.0
2008-07-09 12:15:00,107.4,107.41,107.385,107.405,159700001.0
2008-07-09 12:16:00,107.405,107.41,107.39,107.4,46600000.0
2008-07-09 12:17:00,107.395,107.4,107.395,107.4,22700000.0
2008-07-09 12:18:00,107.4,107.41,107.395,107.405,88000000.0
2008-07-09 12:19:00,107.4,107.41,107.4,107.4,98600000.0
2008-07-09 12:20:00,107.4,107.41,107.395,107.4,152000000.0
2008-07-09 12:21:00,107.395,107.395,107.38,107.385,196100000.0
2008-07-09 12:22:00,107.39,107.395,107.38,107.38,187100000.0
2008-07-09 12:23:00,107.375,107.38,107.37,107.37,189100000.0
2008-07-09 12:24:00,107.37,107.4,107.37,107.38,347300000.0
2008-07-09 12:25:00,107.38,107.38,107.375,107.375,304200000.0
2008-07-09 12:26:00,107.38,107.39,107.375,107.39,129000000.0
2008-07-09 12:27:00,107.39,107.39,107.37,107.37,189000000.0
2008-07-09 12:28:00,107.37,107.37,107.36,107.36,194300000.0
2008-07-09 12:29:00,107.36,107.36,107.34,107.345,213500000.0
2008-07-09 12:30:00,107.345,107.35,107.32,107.32,432699999.0
2008-07-09 12:31:00,107.32,107.33,107.3,107.33,461800000.0
2008-07-09 12:32:00,107.33,107.34,107.31,107.315,480600000.0
2008-07-09 12:33:00,107.31,107.32,107.31,107.31,189600000.0
2008-07-09 12:34:00,107.31,107.31,107.3,107.31,432600000.0
2008-07-09 12:35:00,107.31,107.32,107.31,107.32,183900000.0
2008-07-09 12:36:00,107.33,107.33,107.32,107.33,83700000.0
2008-07-09 12:37:00,107.33,107.34,107.31,107.31,377600001.0
2008-07-09 12:38:00,107.315,107.33,107.3,107.305,474600001.0
2008-07-09 12:39:00,107.305,107.32,107.305,107.32,224400000.0
2008-07-09 12:40:00,107.315,107.35,107.31,107.345,480800001.0
2008-07-09 12:41:00,107.345,107.35,107.325,107.325,385500000.0
2008-07-09 12:42:00,107.325,107.345,107.32,107.34,334199998.0
2008-07-09 12:43:00,107.34,107.35,107.335,107.34,524499998.0
2008-07-09 12:44:00,107.34,107.36,107.34,107.355,357200000.0
2008-07-09 12:45:00,107.355,107.355,107.335,107.35,344600000.0
2008-07-09 12:46:00,107.34,107.37,107.335,107.35,668100003.0
2008-07-09 12:47:00,107.35,107.35,107.34,107.35,161800001.0
2008-07-09 12:48:00,107.35,107.355,107.335,107.335,187800000.0
2008-07-09 12:49:00,107.345,107.35,107.335,107.35,198500000.0
2008-07-09 12:50:00,107.35,107.37,107.35,107.37,551999999.0
2008-07-09 12:51:00,107.37,107.37,107.36,107.37,163700000.0
2008-07-09 12:52:00,107.37,107.4,107.365,107.375,577900002.0
2008-07-09 12:53:00,107.365,107.38,107.365,107.38,118300000.0
2008-07-09 12:54:00,107.38,107.385,107.37,107.38,173400002.0
2008-07-09 12:55:00,107.38,107.38,107.365,107.37,384300002.0
2008-07-09 12:56:00,107.37,107.375,107.345,107.36,316800003.0
2008-07-09 12:57:00,107.36,107.36,107.35,107.36,52400000.0
2008-07-09 12:58:00,107.36,107.37,107.355,107.37,171599999.0
2008-07-09 12:59:00,107.38,107.4,107.37,107.38,370100000.0
2008-07-09 13:00:00,107.385,107.385,107.365,107.37,248599998.0
2008-07-09 13:01:00,107.37,107.385,107.37,107.38,191500000.0
2008-07-09 13:02:00,107.38,107.45,107.365,107.44,613500000.0
2008-07-09 13:03:00,107.44,107.44,107.395,107.405,446000000.0
2008-07-09 13:04:00,107.405,107.405,107.385,107.395,297899999.0
2008-07-09 13:05:00,107.385,107.395,107.38,107.385,264599999.0
2008-07-09 13:06:00,107.385,107.4,107.375,107.385,400300001.0
2008-07-09 13:07:00,107.385,107.42,107.375,107.415,318600000.0
2008-07-09 13:08:00,107.415,107.415,107.395,107.41,384100000.0
2008-07-09 13:09:00,107.41,107.41,107.395,107.4,241700000.0
2008-07-09 13:10:00,107.4,107.415,107.385,107.395,449399999.0
2008-07-09 13:11:00,107.385,107.415,107.385,107.405,316700002.0
2008-07-09 13:12:00,107.405,107.415,107.37,107.375,642400000.0
2008-07-09 13:13:00,107.375,107.38,107.36,107.37,523799993.0
2008-07-09 13:14:00,107.37,107.38,107.365,107.38,217800001.0
2008-07-09 13:15:00,107.38,107.39,107.375,107.38,243400001.0
2008-07-09 13:16:00,107.385,107.43,107.385,107.415,630299998.0
2008-07-09 13:17:00,107.42,107.425,107.405,107.42,352100000.0
2008-07-09 13:18:00,107.42,107.425,107.4,107.405,228199999.0
2008-07-09 13:19:00,107.405,107.405,107.395,107.405,166899999.0
2008-07-09 13:20:00,107.405,107.415,107.395,107.415,428799995.0
2008-07-09 13:21:00,107.415,107.415,107.395,107.4,263599998.0
2008-07-09 13:22:00,107.4,107.4,107.385,107.4,216199998.0
2008-07-09 13:23:00,107.4,107.4,107.355,107.37,282999999.0
2008-07-09 13:24:00,107.37,107.38,107.355,107.36,316699998.0
2008-07-09 13:25:00,107.36,107.37,107.355,107.36,440199999.0
2008-07-09 13:26:00,107.36,107.36,107.345,107.355,280300000.0
2008-07-09 13:27:00,107.355,107.36,107.335,107.36,216499999.0
2008-07-09 13:28:00,107.345,107.39,107.345,107.39,297499999.0
2008-07-09 13:29:00,107.39,107.44,107.39,107.435,558999996.0
2008-07-09 13:30:00,107.435,107.435,107.375,107.385,654399992.0
2008-07-09 13:31:00,107.385,107.415,107.375,107.4,252499999.0
2008-07-09 13:32:00,107.4,107.435,107.385,107.425,359000001.0
2008-07-09 13:33:00,107.43,107.435,107.405,107.42,396500000.0
2008-07-09 13:34:00,107.42,107.49,107.405,107.46,489499999.0
2008-07-09 13:35:00,107.46,107.46,107.435,107.45,303999999.0
2008-07-09 13:36:00,107.45,107.47,107.44,107.45,369800000.0
2008-07-09 13:37:00,107.45,107.46,107.435,107.45,473299998.0
2008-07-09 13:38:00,107.45,107.45,107.435,107.44,360199996.0
2008-07-09 13:39:00,107.44,107.44,107.425,107.435,289799995.0
2008-07-09 13:40:00,107.425,107.44,107.425,107.43,143899999.0
2008-07-09 13:41:00,107.43,107.46,107.425,107.455,389299999.0
2008-07-09 13:42:00,107.455,107.47,107.44,107.46,335299998.0
2008-07-09 13:43:00,107.465,107.555,107.465,107.54,701400000.0
2008-07-09 13:44:00,107.53,107.54,107.515,107.53,368300002.0
2008-07-09 13:45:00,107.53,107.54,107.515,107.53,573900000.0
2008-07-09 13:46:00,107.52,107.53,107.495,107.5,551999999.0
2008-07-09 13:47:00,107.505,107.54,107.505,107.53,874500000.0
2008-07-09 13:48:00,107.535,107.54,107.525,107.53,279100000.0
2008-07-09 13:49:00,107.53,107.53,107.51,107.515,191900001.0
2008-07-09 13:50:00,107.515,107.53,107.515,107.53,237500000.0
2008-07-09 13:51:00,107.53,107.535,107.52,107.53,432600001.0
2008-07-09 13:52:00,107.53,107.545,107.525,107.525,688999998.0
2008-07-09 13:53:00,107.53,107.565,107.53,107.56,392700001.0
2008-07-09 13:54:00,107.55,107.555,107.535,107.54,474399999.0
2008-07-09 13:55:00,107.54,107.54,107.525,107.53,333600000.0
2008-07-09 13:56:00,107.52,107.525,107.505,107.515,181900000.0
2008-07-09 13:57:00,107.515,107.535,107.505,107.535,449399999.0
2008-07-09 13:58:00,107.535,107.54,107.525,107.53,372900000.0
2008-07-09 13:59:00,107.53,107.56,107.525,107.54,540500002.0
2008-07-09 14:00:00,107.54,107.555,107.535,107.55,432700000.0
2008-07-09 14:01:00,107.55,107.555,107.535,107.54,515800000.0
2008-07-09 14:02:00,107.54,107.54,107.515,107.515,449300000.0
2008-07-09 14:03:00,107.515,107.53,107.505,107.525,370200000.0
2008-07-09 14:04:00,107.525,107.525,107.475,107.49,542599998.0
2008-07-09 14:05:00,107.49,107.495,107.48,107.485,243899999.0
2008-07-09 14:06:00,107.485,107.5,107.475,107.485,668899996.0
2008-07-09 14:07:00,107.49,107.5,107.48,107.495,545299996.0
2008-07-09 14:08:00,107.495,107.495,107.455,107.46,330599998.0
2008-07-09 14:09:00,107.45,107.48,107.45,107.475,611000002.0
2008-07-09 14:10:00,107.465,107.49,107.465,107.48,540899998.0
2008-07-09 14:11:00,107.48,107.49,107.475,107.48,121700000.0
2008-07-09 14:12:00,107.48,107.49,107.48,107.49,197700000.0
2008-07-09 14:13:00,107.49,107.51,107.49,107.5,409700000.0
2008-07-09 14:14:00,107.5,107.5,107.46,107.46,480800000.0
2008-07-09 14:15:00,107.46,107.47,107.455,107.455,274300000.0
2008-07-09 14:16:00,107.455,107.47,107.455,107.47,184400000.0
2008-07-09 14:17:00,107.47,107.485,107.46,107.485,257000000.0
2008-07-09 14:18:00,107.48,107.52,107.48,107.51,374700000.0
2008-07-09 14:19:00,107.51,107.52,107.49,107.495,316599999.0
2008-07-09 14:20:00,107.495,107.495,107.475,107.48,393200000.0
2008-07-09 14:21:00,107.48,107.49,107.48,107.49,222900000.0
2008-07-09 14:22:00,107.49,107.49,107.47,107.47,274700000.0
2008-07-09 14:23:00,107.47,107.47,107.45,107.46,329200000.0
2008-07-09 14:24:00,107.465,107.47,107.46,107.47,264600000.0
2008-07-09 14:25:00,107.465,107.47,107.455,107.46,196300000.0
2008-07-09 14:26:00,107.46,107.46,107.45,107.45,102600000.0
2008-07-09 14:27:00,107.45,107.45,107.44,107.445,382100000.0
2008-07-09 14:28:00,107.44,107.45,107.44,107.45,143100000.0
2008-07-09 14:29:00,107.45,107.455,107.44,107.455,353000000.0
2008-07-09 14:30:00,107.45,107.46,107.45,107.46,448000000.0
2008-07-09 14:31:00,107.46,107.46,107.45,107.45,231600000.0
2008-07-09 14:32:00,107.45,107.46,107.45,107.46,311300001.0
2008-07-09 14:33:00,107.46,107.465,107.44,107.44,465300000.0
2008-07-09 14:34:00,107.44,107.44,107.43,107.43,63600000.0
2008-07-09 14:35:00,107.43,107.43,107.42,107.425,336800000.0
2008-07-09 14:36:00,107.425,107.43,107.415,107.42,496700000.0
2008-07-09 14:37:00,107.42,107.42,107.395,107.4,353700000.0
2008-07-09 14:38:00,107.4,107.42,107.4,107.415,452000000.0
2008-07-09 14:39:00,107.415,107.415,107.4,107.405,348900000.0
2008-07-09 14:40:00,107.405,107.41,107.4,107.405,426500000.0
2008-07-09 14:41:00,107.4,107.405,107.39,107.39,475300000.0
2008-07-09 14:42:00,107.39,107.4,107.37,107.38,391800001.0
2008-07-09 14:43:00,107.38,107.41,107.38,107.4,446100003.0
2008-07-09 14:44:00,107.395,107.41,107.39,107.41,399800000.0
2008-07-09 14:45:00,107.405,107.41,107.39,107.4,149200000.0
2008-07-09 14:46:00,107.4,107.44,107.395,107.44,212000000.0
2008-07-09 14:47:00,107.44,107.45,107.44,107.44,509300000.0
2008-07-09 14:48:00,107.44,107.45,107.44,107.44,314400000.0
2008-07-09 14:49:00,107.44,107.45,107.44,107.44,485900000.0
2008-07-09 14:50:00,107.44,107.44,107.425,107.43,140500000.0
2008-07-09 14:51:00,107.43,107.435,107.425,107.43,158400000.0
2008-07-09 14:52:00,107.43,107.43,107.41,107.42,305600000.0
2008-07-09 14:53:00,107.42,107.42,107.41,107.41,298900000.0
2008-07-09 14:54:00,107.41,107.415,107.4,107.41,317100000.0
2008-07-09 14:55:00,107.41,107.415,107.4,107.4,290200000.0
2008-07-09 14:56:00,107.395,107.4,107.385,107.39,286300000.0
2008-07-09 14:57:00,107.39,107.4,107.38,107.38,355100000.0
2008-07-09 14:58:00,107.38,107.405,107.38,107.395,317200000.0
2008-07-09 14:59:00,107.395,107.395,107.38,107.38,480300000.0
2008-07-09 15:00:00,107.38,107.38,107.37,107.375,215200000.0
2008-07-09 15:01:00,107.37,107.37,107.36,107.36,415200000.0
2008-07-09 15:02:00,107.36,107.37,107.36,107.36,312200000.0
2008-07-09 15:03:00,107.365,107.39,107.365,107.39,257400000.0
2008-07-09 15:04:00,107.39,107.395,107.37,107.37,413300000.0
2008-07-09 15:05:00,107.37,107.385,107.37,107.37,306600000.0
2008-07-09 15:06:00,107.37,107.375,107.37,107.37,243900000.0
2008-07-09 15:07:00,107.37,107.38,107.36,107.36,630800001.0
2008-07-09 15:08:00,107.36,107.38,107.36,107.37,257900000.0
2008-07-09 15:09:00,107.37,107.38,107.37,107.375,361200000.0
2008-07-09 15:10:00,107.375,107.38,107.365,107.38,299500000.0
2008-07-09 15:11:00,107.375,107.38,107.36,107.36,248200000.0
2008-07-09 15:12:00,107.37,107.37,107.36,107.36,150900000.0
2008-07-09 15:13:00,107.36,107.365,107.355,107.355,158400000.0
2008-07-09 15:14:00,107.355,107.355,107.33,107.335,495900000.0
2008-07-09 15:15:00,107.335,107.335,107.32,107.325,494200000.0
2008-07-09 15:16:00,107.33,107.34,107.325,107.33,372200000.0
2008-07-09 15:17:00,107.33,107.335,107.32,107.33,244400000.0
2008-07-09 15:18:00,107.33,107.33,107.325,107.325,42200000.0
2008-07-09 15:19:00,107.33,107.33,107.305,107.32,481800000.0
2008-07-09 15:20:00,107.32,107.32,107.31,107.32,267700000.0
2008-07-09 15:21:00,107.32,107.33,107.32,107.325,202900000.0
2008-07-09 15:22:00,107.33,107.33,107.32,107.325,366300000.0
2008-07-09 15:23:00,107.325,107.34,107.32,107.335,295000000.0
2008-07-09 15:24:00,107.335,107.345,107.29,107.31,714199998.0
2008-07-09 15:25:00,107.31,107.32,107.295,107.31,472400000.0
2008-07-09 15:26:00,107.31,107.32,107.305,107.32,284600000.0
2008-07-09 15:27:00,107.32,107.33,107.305,107.31,169300000.0
2008-07-09 15:28:00,107.31,107.31,107.3,107.3,362600000.0
2008-07-09 15:29:00,107.3,107.315,107.3,107.315,213600000.0
2008-07-09 15:30:00,107.31,107.31,107.305,107.31,146000000.0
2008-07-09 15:31:00,107.305,107.325,107.305,107.305,227400000.0
2008-07-09 15:32:00,107.305,107.33,107.3,107.32,513800000.0
2008-07-09 15:33:00,107.32,107.35,107.32,107.34,543200001.0
2008-07-09 15:34:00,107.34,107.35,107.33,107.345,392000000.0
2008-07-09 15:35:00,107.345,107.345,107.33,107.33,224500000.0
2008-07-09 15:36:00,107.33,107.335,107.3,107.31,692999999.0
2008-07-09 15:37:00,107.315,107.33,107.29,107.295,477200000.0
2008-07-09 15:38:00,107.29,107.29,107.21,107.215,1980099984.0
2008-07-09 15:39:00,107.215,107.23,107.195,107.215,680500001.0
2008-07-09 15:40:00,107.215,107.215,107.14,107.15,1181600003.0
2008-07-09 15:41:00,107.15,107.2,107.15,107.19,825800000.0
2008-07-09 15:42:00,107.19,107.205,107.145,107.15,1049699997.0
2008-07-09 15:43:00,107.145,107.15,107.12,107.15,798699998.0
2008-07-09 15:44:00,107.145,107.155,107.09,107.11,913400000.0
2008-07-09 15:45:00,107.11,107.125,107.11,107.11,541400000.0
2008-07-09 15:46:00,107.11,107.18,107.11,107.18,874800004.0
2008-07-09 15:47:00,107.18,107.19,107.135,107.14,1473099992.0
2008-07-09 15:48:00,107.14,107.16,107.11,107.11,1218500006.0
2008-07-09 15:49:00,107.11,107.135,107.09,107.105,977899998.0
2008-07-09 15:50:00,107.105,107.11,107.07,107.105,631400001.0
2008-07-09 15:51:00,107.105,107.12,107.075,107.1,968200005.0
2008-07-09 15:52:00,107.1,107.1,107.06,107.08,658300000.0
2008-07-09 15:53:00,107.08,107.12,107.065,107.12,782399999.0
2008-07-09 15:54:00,107.12,107.125,107.08,107.1,801200000.0
2008-07-09 15:55:00,107.1,107.14,107.1,107.12,679099998.0
2008-07-09 15:56:00,107.115,107.14,107.1,107.14,612200001.0
2008-07-09 15:57:00,107.135,107.17,107.135,107.16,483400001.0
2008-07-09 15:58:00,107.16,107.16,107.11,107.13,679800003.0
2008-07-09 15:59:00,107.13,107.15,107.11,107.145,617400001.0
2008-07-09 16:00:00,107.145,107.15,107.12,107.13,878700002.0
2008-07-09 16:01:00,107.13,107.14,107.12,107.125,464400000.0
2008-07-09 16:02:00,107.125,107.13,107.1,107.125,966500002.0
2008-07-09 16:03:00,107.125,107.13,107.095,107.115,807900000.0
2008-07-09 16:04:00,107.12,107.12,107.09,107.095,435499999.0
2008-07-09 16:05:00,107.1,107.1,107.055,107.055,861900002.0
2008-07-09 16:06:00,107.06,107.12,107.06,107.11,806600003.0
2008-07-09 16:07:00,107.1,107.13,107.095,107.13,785000000.0
2008-07-09 16:08:00,107.13,107.17,107.115,107.16,690999999.0
2008-07-09 16:09:00,107.16,107.165,107.14,107.165,492700003.0
2008-07-09 16:10:00,107.165,107.17,107.145,107.155,548900001.0
2008-07-09 16:11:00,107.16,107.17,107.145,107.16,649900002.0
2008-07-09 16:12:00,107.165,107.165,107.135,107.14,588200002.0
2008-07-09 16:13:00,107.14,107.15,107.125,107.13,659000001.0
2008-07-09 16:14:00,107.13,107.16,107.13,107.145,504799999.0
2008-07-09 16:15:00,107.145,107.17,107.14,107.165,287100003.0
2008-07-09 16:16:00,107.165,107.2,107.155,107.19,508200000.0
2008-07-09 16:17:00,107.19,107.2,107.175,107.2,395200000.0
2008-07-09 16:18:00,107.2,107.24,107.19,107.24,689500000.0
2008-07-09 16:19:00,107.235,107.24,107.22,107.22,630699998.0
2008-07-09 16:20:00,107.22,107.235,107.2,107.21,426200000.0
2008-07-09 16:21:00,107.21,107.22,107.2,107.22,575700000.0
2008-07-09 16:22:00,107.22,107.25,107.215,107.235,701800000.0
2008-07-09 16:23:00,107.235,107.24,107.21,107.21,478299999.0
2008-07-09 16:24:00,107.21,107.21,107.19,107.195,657800000.0
2008-07-09 16:25:00,107.195,107.22,107.195,107.215,872800000.0
2008-07-09 16:26:00,107.215,107.24,107.21,107.225,768400000.0
2008-07-09 16:27:00,107.215,107.22,107.2,107.215,545700000.0
2008-07-09 16:28:00,107.215,107.24,107.215,107.24,438300000.0
2008-07-09 16:29:00,107.235,107.24,107.21,107.21,480300000.0
2008-07-09 16:30:00,107.215,107.235,107.21,107.215,473200000.0
2008-07-09 16:31:00,107.215,107.215,107.18,107.205,535700000.0
2008-07-09 16:32:00,107.2,107.2,107.19,107.19,232500000.0
2008-07-09 16:33:00,107.185,107.195,107.17,107.175,315300000.0
2008-07-09 16:34:00,107.18,107.2,107.17,107.185,317600000.0
2008-07-09 16:35:00,107.17,107.17,107.06,107.07,1396500000.0
2008-07-09 16:36:00,107.07,107.16,107.065,107.13,1396500000.0
2008-07-09 16:37:00,107.13,107.155,107.095,107.14,1415699997.0
2008-07-09 16:38:00,107.14,107.14,107.11,107.12,1134800002.0
2008-07-09 16:39:00,107.12,107.12,107.1,107.11,764299998.0
2008-07-09 16:40:00,107.1,107.135,107.07,107.1,2012900018.0
2008-07-09 16:41:00,107.09,107.1,107.065,107.08,853100002.0
2008-07-09 16:42:00,107.08,107.115,107.08,107.11,730000001.0
2008-07-09 16:43:00,107.11,107.11,107.07,107.075,590200003.0
2008-07-09 16:44:00,107.08,107.085,107.055,107.065,894600002.0
2008-07-09 16:45:00,107.07,107.07,107.035,107.055,746699996.0
2008-07-09 16:46:00,107.05,107.07,107.05,107.065,689400000.0
2008-07-09 16:47:00,107.07,107.1,107.07,107.1,576400000.0
2008-07-09 16:48:00,107.1,107.13,107.1,107.11,521200000.0
2008-07-09 16:49:00,107.11,107.13,107.07,107.07,705500000.0
2008-07-09 16:50:00,107.07,107.12,107.07,107.09,803100001.0
2008-07-09 16:51:00,107.095,107.11,107.08,107.09,830999996.0
2008-07-09 16:52:00,107.1,107.12,107.09,107.115,516400000.0
2008-07-09 16:53:00,107.12,107.12,107.09,107.11,703000006.0
2008-07-09 16:54:00,107.105,107.125,107.1,107.125,450199999.0
2008-07-09 16:55:00,107.12,107.205,107.12,107.2,762000002.0
2008-07-09 16:56:00,107.2,107.23,107.195,107.21,670900000.0
2008-07-09 16:57:00,107.21,107.21,107.14,107.16,706900002.0
2008-07-09 16:58:00,107.16,107.17,107.15,107.15,658500000.0
2008-07-09 16:59:00,107.15,107.15,107.08,107.11,1378800005.0
2008-07-09 17:00:00,107.11,107.13,107.11,107.13,430800000.0
2008-07-09 17:01:00,107.13,107.17,107.13,107.165,552600000.0
2008-07-09 17:02:00,107.165,107.17,107.15,107.16,814300003.0
2008-07-09 17:03:00,107.16,107.165,107.14,107.14,478100000.0
2008-07-09 17:04:00,107.135,107.17,107.135,107.16,605199997.0
2008-07-09 17:05:00,107.16,107.17,107.155,107.16,307600000.0
2008-07-09 17:06:00,107.16,107.17,107.15,107.16,315800000.0
2008-07-09 17:07:00,107.16,107.17,107.14,107.155,340100000.0
2008-07-09 17:08:00,107.15,107.16,107.125,107.125,500100000.0
2008-07-09 17:09:00,107.12,107.13,107.11,107.11,458900000.0
2008-07-09 17:10:00,107.11,107.13,107.105,107.12,522300000.0
2008-07-09 17:11:00,107.12,107.12,107.07,107.07,440100001.0
2008-07-09 17:12:00,107.065,107.12,107.06,107.12,565700001.0
2008-07-09 17:13:00,107.12,107.12,107.095,107.11,471300000.0
2008-07-09 17:14:00,107.11,107.115,107.08,107.085,460700000.0
2008-07-09 17:15:00,107.09,107.1,107.07,107.08,802799999.0
2008-07-09 17:16:00,107.08,107.1,107.08,107.09,634600000.0
2008-07-09 17:17:00,107.09,107.09,107.06,107.09,567100000.0
2008-07-09 17:18:00,107.09,107.12,107.08,107.115,599700000.0
2008-07-09 17:19:00,107.115,107.14,107.1,107.125,763400000.0
2008-07-09 17:20:00,107.12,107.15,107.12,107.145,647100001.0
2008-07-09 17:21:00,107.145,107.19,107.14,107.16,678000000.0
2008-07-09 17:22:00,107.155,107.19,107.155,107.19,338700000.0
2008-07-09 17:23:00,107.19,107.21,107.18,107.205,577700000.0
2008-07-09 17:24:00,107.21,107.22,107.19,107.21,902400000.0
2008-07-09 17:25:00,107.21,107.22,107.2,107.205,405700000.0
2008-07-09 17:26:00,107.215,107.26,107.215,107.24,776099999.0
2008-07-09 17:27:00,107.24,107.26,107.21,107.21,652299998.0
2008-07-09 17:28:00,107.205,107.22,107.205,107.22,428700000.0
2008-07-09 17:29:00,107.22,107.265,107.22,107.25,714900000.0
2008-07-09 17:30:00,107.25,107.27,107.23,107.23,643699998.0
2008-07-09 17:31:00,107.23,107.26,107.22,107.25,424699999.0
2008-07-09 17:32:00,107.25,107.26,107.23,107.24,522100000.0
2008-07-09 17:33:00,107.24,107.25,107.23,107.24,411200000.0
2008-07-09 17:34:00,107.24,107.24,107.215,107.22,185800000.0
2008-07-09 17:35:00,107.215,107.225,107.18,107.18,488700000.0
2008-07-09 17:36:00,107.18,107.19,107.15,107.155,591600001.0
2008-07-09 17:37:00,107.155,107.16,107.14,107.14,415300000.0
2008-07-09 17:38:00,107.14,107.17,107.14,107.16,253500000.0
2008-07-09 17:39:00,107.16,107.16,107.13,107.15,427100000.0
2008-07-09 17:40:00,107.145,107.19,107.14,107.18,554100000.0
2008-07-09 17:41:00,107.18,107.18,107.15,107.17,436500000.0
2008-07-09 17:42:00,107.17,107.18,107.16,107.175,412900000.0
2008-07-09 17:43:00,107.175,107.19,107.165,107.175,387400000.0
2008-07-09 17:44:00,107.175,107.195,107.14,107.145,391100000.0
2008-07-09 17:45:00,107.145,107.18,107.13,107.135,636000000.0
2008-07-09 17:46:00,107.14,107.15,107.12,107.125,450500000.0
2008-07-09 17:47:00,107.125,107.155,107.125,107.15,479200000.0
2008-07-09 17:48:00,107.15,107.15,107.13,107.13,330700000.0
2008-07-09 17:49:00,107.13,107.15,107.13,107.135,217500000.0
2008-07-09 17:50:00,107.135,107.14,107.1,107.11,454600000.0
2008-07-09 17:51:00,107.11,107.13,107.105,107.115,466700000.0
2008-07-09 17:52:00,107.11,107.12,107.095,107.105,496800000.0
2008-07-09 17:53:00,107.11,107.11,107.09,107.1,586300000.0
2008-07-09 17:54:00,107.1,107.12,107.095,107.095,587800000.0
2008-07-09 17:55:00,107.095,107.1,107.08,107.09,467600000.0
2008-07-09 17:56:00,107.09,107.105,107.09,107.1,321800000.0
2008-07-09 17:57:00,107.1,107.11,107.09,107.1,464800000.0
2008-07-09 17:58:00,107.1,107.1,107.09,107.1,417600000.0
2008-07-09 17:59:00,107.1,107.12,107.1,107.12,284600000.0
2008-07-09 18:00:00,107.12,107.12,107.105,107.11,451399999.0
2008-07-09 18:01:00,107.11,107.15,107.11,107.15,609900000.0
2008-07-09 18:02:00,107.15,107.17,107.145,107.145,541900000.0
2008-07-09 18:03:00,107.14,107.14,107.1,107.105,334100000.0
2008-07-09 18:04:00,107.1,107.115,107.095,107.115,565800000.0
2008-07-09 18:05:00,107.115,107.115,107.075,107.075,463100000.0
2008-07-09 18:06:00,107.07,107.125,107.06,107.125,617400000.0
2008-07-09 18:07:00,107.125,107.14,107.11,107.11,662800000.0
2008-07-09 18:08:00,107.11,107.12,107.09,107.095,513500000.0
2008-07-09 18:09:00,107.1,107.12,107.1,107.115,303700000.0
2008-07-09 18:10:00,107.12,107.14,107.12,107.12,236300000.0
2008-07-09 18:11:00,107.12,107.13,107.11,107.125,535200000.0
2008-07-09 18:12:00,107.125,107.13,107.12,107.125,119700000.0
2008-07-09 18:13:00,107.125,107.15,107.125,107.15,302400000.0
2008-07-09 18:14:00,107.155,107.16,107.135,107.15,271500000.0
2008-07-09 18:15:00,107.15,107.16,107.14,107.16,181100000.0
2008-07-09 18:16:00,107.16,107.165,107.15,107.165,196900000.0
2008-07-09 18:17:00,107.165,107.18,107.16,107.165,312400000.0
2008-07-09 18:18:00,107.165,107.205,107.165,107.2,537400000.0
2008-07-09 18:19:00,107.2,107.21,107.18,107.185,301300000.0
2008-07-09 18:20:00,107.19,107.21,107.19,107.195,324000000.0
2008-07-09 18:21:00,107.195,107.23,107.175,107.19,622100000.0
2008-07-09 18:22:00,107.19,107.195,107.175,107.195,251100000.0
2008-07-09 18:23:00,107.195,107.21,107.195,107.21,187100000.0
2008-07-09 18:24:00,107.21,107.23,107.205,107.225,522800000.0
2008-07-09 18:25:00,107.225,107.23,107.205,107.215,792999999.0
2008-07-09 18:26:00,107.21,107.22,107.205,107.22,376499999.0
2008-07-09 18:27:00,107.22,107.24,107.215,107.235,557300000.0
2008-07-09 18:28:00,107.23,107.23,107.225,107.225,202100000.0
2008-07-09 18:29:00,107.225,107.225,107.2,107.2,284700000.0
2008-07-09 18:30:00,107.2,107.21,107.18,107.18,469600000.0
2008-07-09 18:31:00,107.185,107.2,107.18,107.185,193600000.0
2008-07-09 18:32:00,107.185,107.2,107.18,107.2,113200000.0
2008-07-09 18:33:00,107.2,107.205,107.2,107.205,111200000.0
2008-07-09 18:34:00,107.205,107.205,107.185,107.185,330200000.0
2008-07-09 18:35:00,107.185,107.185,107.14,107.15,354400000.0
2008-07-09 18:36:00,107.15,107.16,107.115,107.12,516399999.0
2008-07-09 18:37:00,107.12,107.155,107.11,107.15,380700000.0
2008-07-09 18:38:00,107.145,107.145,107.11,107.11,194600000.0
2008-07-09 18:39:00,107.11,107.12,107.1,107.11,196900000.0
2008-07-09 18:40:00,107.11,107.14,107.11,107.12,360800000.0
2008-07-09 18:41:00,107.12,107.13,107.09,107.1,446500002.0
2008-07-09 18:42:00,107.1,107.11,107.1,107.105,201800000.0
2008-07-09 18:43:00,107.105,107.11,107.08,107.09,393600000.0
2008-07-09 18:44:00,107.09,107.12,107.09,107.11,357200000.0
2008-07-09 18:45:00,107.11,107.11,107.095,107.11,245600000.0
2008-07-09 18:46:00,107.11,107.11,107.1,107.11,180500000.0
2008-07-09 18:47:00,107.11,107.12,107.11,107.12,154200000.0
2008-07-09 18:48:00,107.12,107.12,107.11,107.11,115900000.0
2008-07-09 18:49:00,107.11,107.12,107.085,107.1,441100001.0
2008-07-09 18:50:00,107.1,107.11,107.1,107.11,246100000.0
2008-07-09 18:51:00,107.11,107.115,107.095,107.095,206200000.0
2008-07-09 18:52:00,107.09,107.1,107.09,107.09,159700000.0
2008-07-09 18:53:00,107.09,107.13,107.08,107.13,273000000.0
2008-07-09 18:54:00,107.12,107.13,107.1,107.105,295200000.0
2008-07-09 18:55:00,107.105,107.11,107.09,107.105,212700000.0
2008-07-09 18:56:00,107.105,107.105,107.09,107.1,120700000.0
2008-07-09 18:57:00,107.11,107.11,107.09,107.09,120400000.0
2008-07-09 18:58:00,107.09,107.11,107.09,107.1,179500000.0
2008-07-09 18:59:00,107.105,107.12,107.1,107.115,82900000.0
2008-07-09 19:00:00,107.12,107.13,107.115,107.12,312700000.0
2008-07-09 19:01:00,107.12,107.12,107.085,107.1,256300000.0
2008-07-09 19:02:00,107.1,107.1,107.07,107.09,299500000.0
2008-07-09 19:03:00,107.09,107.11,107.08,107.085,159000000.0
2008-07-09 19:04:00,107.08,107.09,107.07,107.08,324900000.0
2008-07-09 19:05:00,107.08,107.08,107.08,107.08,28500000.0
2008-07-09 19:06:00,107.08,107.09,107.08,107.09,52600000.0
2008-07-09 19:07:00,107.09,107.11,107.09,107.105,145000000.0
2008-07-09 19:08:00,107.11,107.11,107.095,107.1,207600000.0
2008-07-09 19:09:00,107.1,107.1,107.07,107.09,288500000.0
2008-07-09 19:10:00,107.09,107.09,107.08,107.085,133000000.0
2008-07-09 19:11:00,107.085,107.085,107.07,107.07,255000000.0
2008-07-09 19:12:00,107.07,107.075,107.06,107.075,209300000.0
2008-07-09 19:13:00,107.075,107.08,107.07,107.075,146900000.0
2008-07-09 19:14:00,107.075,107.09,107.075,107.085,149600000.0
2008-07-09 19:15:00,107.08,107.09,107.08,107.085,171000000.0
2008-07-09 19:16:00,107.085,107.1,107.085,107.095,209600000.0
2008-07-09 19:17:00,107.11,107.11,107.1,107.11,224100000.0
2008-07-09 19:18:00,107.11,107.12,107.1,107.12,132800000.0
2008-07-09 19:19:00,107.13,107.135,107.11,107.115,289000000.0
2008-07-09 19:20:00,107.11,107.12,107.105,107.11,161400000.0
2008-07-09 19:21:00,107.11,107.11,107.085,107.1,181400000.0
2008-07-09 19:22:00,107.1,107.13,107.1,107.11,263100000.0
2008-07-09 19:23:00,107.115,107.125,107.11,107.115,147200000.0
2008-07-09 19:24:00,107.115,107.13,107.115,107.12,106900000.0
2008-07-09 19:25:00,107.12,107.13,107.12,107.13,95700000.0
2008-07-09 19:26:00,107.13,107.14,107.12,107.14,119600000.0
2008-07-09 19:27:00,107.14,107.14,107.125,107.13,259300000.0
2008-07-09 19:28:00,107.13,107.14,107.12,107.13,322299999.0
2008-07-09 19:29:00,107.13,107.15,107.13,107.135,132300000.0
2008-07-09 19:30:00,107.135,107.14,107.135,107.135,29900000.0
2008-07-09 19:31:00,107.135,107.15,107.13,107.145,192600000.0
2008-07-09 19:32:00,107.15,107.15,107.14,107.14,142000000.0
2008-07-09 19:33:00,107.14,107.15,107.14,107.14,208900000.0
2008-07-09 19:34:00,107.14,107.15,107.14,107.14,153300000.0
2008-07-09 19:35:00,107.135,107.14,107.13,107.14,137700000.0
2008-07-09 19:36:00,107.14,107.14,107.13,107.135,248400000.0
2008-07-09 19:37:00,107.135,107.14,107.135,107.135,31300000.0
2008-07-09 19:38:00,107.13,107.13,107.12,107.12,129500000.0
2008-07-09 19:39:00,107.12,107.12,107.105,107.11,170800000.0
2008-07-09 19:40:00,107.11,107.12,107.11,107.115,108200000.0
2008-07-09 19:41:00,107.12,107.13,107.11,107.12,134400000.0
2008-07-09 19:42:00,107.12,107.12,107.11,107.12,122600000.0
2008-07-09 19:43:00,107.12,107.12,107.105,107.11,98500000.0
2008-07-09 19:44:00,107.11,107.12,107.11,107.11,147900000.0
2008-07-09 19:45:00,107.11,107.11,107.1,107.1,83900000.0
2008-07-09 19:46:00,107.1,107.11,107.1,107.1,98200000.0
2008-07-09 19:47:00,107.1,107.1,107.1,107.1,41700000.0
2008-07-09 19:48:00,107.1,107.105,107.1,107.105,79800000.0
2008-07-09 19:49:00,107.105,107.115,107.095,107.11,168600000.0
2008-07-09 19:50:00,107.11,107.11,107.09,107.09,81700000.0
2008-07-09 19:51:00,107.09,107.1,107.08,107.09,385899999.0
2008-07-09 19:52:00,107.095,107.095,107.07,107.07,158000000.0
2008-07-09 19:53:00,107.07,107.08,107.05,107.05,250000000.0
2008-07-09 19:54:00,107.05,107.065,107.05,107.05,156700000.0
2008-07-09 19:55:00,107.05,107.07,107.05,107.06,171300000.0
2008-07-09 19:56:00,107.065,107.085,107.065,107.08,194900000.0
2008-07-09 19:57:00,107.08,107.085,107.075,107.075,58000000.0
2008-07-09 19:58:00,107.08,107.09,107.075,107.075,78100000.0
2008-07-09 19:59:00,107.08,107.09,107.06,107.09,218800000.0
2008-07-09 20:00:00,107.09,107.09,107.08,107.08,105400000.0
2008-07-09 20:01:00,107.08,107.08,107.04,107.05,324000000.0
2008-07-09 20:02:00,107.055,107.055,107.02,107.02,313500000.0
2008-07-09 20:03:00,107.02,107.03,107.02,107.025,292100000.0
2008-07-09 20:04:00,107.03,107.07,107.005,107.005,561700000.0
2008-07-09 20:05:00,107.01,107.015,107.005,107.01,774899996.0
2008-07-09 20:06:00,107.01,107.02,107.0,107.0,415399990.0
2008-07-09 20:07:00,107.0,107.0,106.95,106.97,868800001.0
2008-07-09 20:08:00,106.975,107.0,106.975,106.99,298100000.0
2008-07-09 20:09:00,106.99,107.0,106.985,106.99,240300000.0
2008-07-09 20:10:00,106.99,107.005,106.98,107.0,201400000.0
2008-07-09 20:11:00,107.0,107.0,106.985,106.99,165200000.0
2008-07-09 20:12:00,106.99,107.005,106.98,106.99,292700000.0
2008-07-09 20:13:00,106.99,107.0,106.99,106.995,129200000.0
2008-07-09 20:14:00,107.0,107.0,106.97,106.97,207700000.0
2008-07-09 20:15:00,106.97,106.97,106.94,106.94,348700000.0
2008-07-09 20:16:00,106.94,106.99,106.94,106.98,483300000.0
2008-07-09 20:17:00,106.98,106.98,106.97,106.98,240900000.0
2008-07-09 20:18:00,106.985,106.985,106.95,106.96,416500000.0
2008-07-09 20:19:00,106.965,106.97,106.96,106.96,184400000.0
2008-07-09 20:20:00,106.96,106.965,106.92,106.935,513100000.0
2008-07-09 20:21:00,106.935,106.95,106.935,106.94,324300000.0
2008-07-09 20:22:00,106.94,106.945,106.9,106.92,443400000.0
2008-07-09 20:23:00,106.92,106.94,106.92,106.92,515800000.0
2008-07-09 20:24:00,106.92,106.93,106.91,106.925,252600000.0
2008-07-09 20:25:00,106.93,106.935,106.885,106.895,243000000.0
2008-07-09 20:26:00,106.9,106.91,106.86,106.865,399400000.0
2008-07-09 20:27:00,106.865,106.89,106.85,106.85,254100000.0
2008-07-09 20:28:00,106.85,106.855,106.82,106.82,549400000.0
2008-07-09 20:29:00,106.825,106.83,106.81,106.83,430500000.0
2008-07-09 20:30:00,106.83,106.855,106.83,106.85,191800000.0
2008-07-09 20:31:00,106.86,106.88,106.86,106.86,514100000.0
2008-07-09 20:32:00,106.86,106.86,106.84,106.85,335600000.0
2008-07-09 20:33:00,106.85,106.86,106.84,106.84,223800000.0
2008-07-09 20:34:00,106.84,106.85,106.84,106.84,191400000.0
2008-07-09 20:35:00,106.845,106.85,106.82,106.84,368200000.0
2008-07-09 20:36:00,106.835,106.845,106.82,106.845,681800000.0
2008-07-09 20:37:00,106.845,106.85,106.83,106.835,188200000.0
2008-07-09 20:38:00,106.84,106.845,106.81,106.81,452099999.0
2008-07-09 20:39:00,106.81,106.83,106.795,106.83,483199999.0
2008-07-09 20:40:00,106.825,106.86,106.81,106.845,617299999.0
2008-07-09 20:41:00,106.845,106.85,106.835,106.84,288300000.0
2008-07-09 20:42:00,106.84,106.88,106.84,106.87,353400000.0
2008-07-09 20:43:00,106.865,106.87,106.86,106.865,198800000.0
2008-07-09 20:44:00,106.87,106.87,106.845,106.845,491700000.0
2008-07-09 20:45:00,106.845,106.86,106.835,106.85,394100000.0
2008-07-09 20:46:00,106.85,106.86,106.835,106.85,544700000.0
2008-07-09 20:47:00,106.845,106.845,106.81,106.82,414700000.0
2008-07-09 20:48:00,106.82,106.87,106.82,106.85,424400000.0
2008-07-09 20:49:00,106.845,106.85,106.83,106.835,192600000.0
2008-07-09 20:50:00,106.84,106.84,106.81,106.815,251000000.0
2008-07-09 20:51:00,106.815,106.84,106.785,106.84,496200000.0
2008-07-09 20:52:00,106.84,106.85,106.79,106.79,516700000.0
2008-07-09 20:53:00,106.79,106.81,106.77,106.78,551400000.0
2008-07-09 20:54:00,106.78,106.81,106.77,106.8,474900000.0
2008-07-09 20:55:00,106.8,106.82,106.79,106.805,540000000.0
2008-07-09 20:56:00,106.805,106.81,106.795,106.81,138100000.0
2008-07-09 20:57:00,106.81,106.81,106.775,106.79,186700000.0
2008-07-09 20:58:00,106.79,106.81,106.78,106.81,261000000.0
2008-07-09 20:59:00,106.81,106.83,106.8,106.82,260500000.0
2008-07-09 21:00:00,106.82,106.82,106.8,106.81,380100000.0
2008-07-09 21:01:00,106.81,106.82,106.77,106.775,332200000.0
2008-07-09 21:02:00,106.775,106.79,106.775,106.775,150700000.0
2008-07-09 21:03:00,106.775,106.78,106.77,106.77,396900000.0
2008-07-09 21:04:00,106.77,106.81,106.77,106.81,327700000.0
2008-07-09 21:05:00,106.81,106.81,106.775,106.79,211300000.0
2008-07-09 21:06:00,106.785,106.84,106.785,106.84,305700000.0
2008-07-09 21:07:00,106.84,106.84,106.81,106.83,261300000.0
2008-07-09 21:08:00,106.83,106.835,106.81,106.82,392300000.0
2008-07-09 21:09:00,106.82,106.83,106.8,106.815,232100000.0
2008-07-09 21:10:00,106.82,106.84,106.82,106.83,382900000.0
2008-07-09 21:11:00,106.83,106.835,106.82,106.82,263300000.0
2008-07-09 21:12:00,106.82,106.84,106.82,106.83,244900000.0
2008-07-09 21:13:00,106.83,106.85,106.83,106.85,338500000.0
2008-07-09 21:14:00,106.85,106.85,106.83,106.85,449400000.0
2008-07-09 21:15:00,106.85,106.85,106.835,106.85,183300000.0
2008-07-09 21:16:00,106.85,106.86,106.85,106.85,198300000.0
2008-07-09 21:17:00,106.85,106.86,106.845,106.86,113900000.0
2008-07-09 21:18:00,106.86,106.87,106.84,106.85,364100000.0
2008-07-09 21:19:00,106.855,106.86,106.85,106.85,128300000.0
2008-07-09 21:20:00,106.85,106.87,106.85,106.86,229400000.0
2008-07-09 21:21:00,106.86,106.86,106.83,106.86,305000000.0
2008-07-09 21:22:00,106.86,106.86,106.85,106.85,143200000.0
2008-07-09 21:23:00,106.85,106.85,106.845,106.85,57200000.0
2008-07-09 21:24:00,106.85,106.86,106.85,106.855,44400000.0
2008-07-09 21:25:00,106.85,106.89,106.85,106.88,250200000.0
2008-07-09 21:26:00,106.88,106.895,106.875,106.89,294500000.0
2008-07-09 21:27:00,106.89,106.89,106.88,106.88,86900000.0
2008-07-09 21:28:00,106.875,106.875,106.86,106.86,139100000.0
2008-07-09 21:29:00,106.86,106.875,106.855,106.855,131800000.0
2008-07-09 21:30:00,106.86,106.865,106.86,106.86,35500000.0
2008-07-09 21:31:00,106.86,106.88,106.86,106.875,182900000.0
2008-07-09 21:32:00,106.87,106.875,106.86,106.87,194100000.0
2008-07-09 21:33:00,106.865,106.87,106.86,106.86,51700000.0
2008-07-09 21:34:00,106.86,106.88,106.86,106.87,227500000.0
2008-07-09 21:35:00,106.87,106.87,106.855,106.86,152600000.0
2008-07-09 21:36:00,106.86,106.88,106.855,106.865,187500000.0
2008-07-09 21:37:00,106.865,106.89,106.865,106.875,253800000.0
2008-07-09 21:38:00,106.875,106.885,106.86,106.885,250100000.0
2008-07-09 21:39:00,106.89,106.89,106.86,106.86,339100000.0
2008-07-09 21:40:00,106.88,106.88,106.85,106.85,382500000.0
2008-07-09 21:41:00,106.86,106.86,106.84,106.855,300100000.0
2008-07-09 21:42:00,106.855,106.885,106.845,106.845,265700000.0
2008-07-09 21:43:00,106.85,106.87,106.84,106.85,329100000.0
2008-07-09 21:44:00,106.85,106.85,106.79,106.79,449300000.0
2008-07-09 21:45:00,106.79,106.815,106.77,106.795,473800000.0
2008-07-09 21:46:00,106.795,106.82,106.78,106.82,355300000.0
2008-07-09 21:47:00,106.825,106.83,106.81,106.82,256400000.0
2008-07-09 21:48:00,106.82,106.825,106.8,106.805,217200000.0
2008-07-09 21:49:00,106.805,106.805,106.78,106.795,258700000.0
2008-07-09 21:50:00,106.795,106.82,106.79,106.81,260700000.0
2008-07-09 21:51:00,106.81,106.84,106.8,106.83,234400000.0
2008-07-09 21:52:00,106.83,106.85,106.82,106.845,195100000.0
2008-07-09 21:53:00,106.845,106.845,106.82,106.82,133300000.0
2008-07-09 21:54:00,106.825,106.84,106.82,106.84,83300000.0
2008-07-09 21:55:00,106.835,106.84,106.83,106.83,131500000.0
2008-07-09 21:56:00,106.83,106.83,106.82,106.82,231300000.0
2008-07-09 21:57:00,106.82,106.825,106.82,106.825,67800000.0
2008-07-09 21:58:00,106.825,106.83,106.82,106.83,49900000.0
2008-07-09 21:59:00,106.83,106.84,106.805,106.815,383400000.0
2008-07-09 22:00:00,106.815,106.84,106.805,106.82,449400000.0
2008-07-09 22:01:00,106.82,106.84,106.82,106.83,214900000.0
2008-07-09 22:02:00,106.83,106.835,106.83,106.83,112500000.0
2008-07-09 22:03:00,106.83,106.83,106.83,106.83,7200000.0
2008-07-09 22:04:00,106.83,106.835,106.815,106.83,211600000.0
2008-07-09 22:05:00,106.81,106.81,106.795,106.8,148300000.0
2008-07-09 22:06:00,106.805,106.805,106.79,106.79,192500000.0
2008-07-09 22:07:00,106.79,106.8,106.79,106.8,52900000.0
2008-07-09 22:08:00,106.795,106.8,106.79,106.79,185400000.0
2008-07-09 22:09:00,106.8,106.8,106.785,106.785,110200000.0
2008-07-09 22:10:00,106.785,106.805,106.78,106.795,195100000.0
2008-07-09 22:11:00,106.795,106.8,106.78,106.79,162999999.0
2008-07-09 22:12:00,106.79,106.8,106.785,106.785,76200000.0
2008-07-09 22:13:00,106.785,106.79,106.725,106.725,386100000.0
2008-07-09 22:14:00,106.715,106.735,106.7,106.7,335000000.0
2008-07-09 22:15:00,106.7,106.72,106.685,106.7,323700000.0
2008-07-09 22:16:00,106.705,106.73,106.7,106.72,229300000.0
2008-07-09 22:17:00,106.72,106.72,106.69,106.71,183500000.0
2008-07-09 22:18:00,106.71,106.71,106.7,106.7,135000000.0
2008-07-09 22:19:00,106.7,106.72,106.7,106.71,161000000.0
2008-07-09 22:20:00,106.71,106.73,106.71,106.73,59300000.0
2008-07-09 22:21:00,106.73,106.73,106.72,106.73,75800000.0
2008-07-09 22:22:00,106.73,106.73,106.715,106.72,101600000.0
2008-07-09 22:23:00,106.72,106.74,106.72,106.725,212600000.0
2008-07-09 22:24:00,106.73,106.73,106.715,106.72,147900000.0
2008-07-09 22:25:00,106.72,106.74,106.72,106.725,159700000.0
2008-07-09 22:26:00,106.72,106.73,106.71,106.72,126600000.0
2008-07-09 22:27:00,106.72,106.72,106.69,106.69,259400000.0
2008-07-09 22:28:00,106.695,106.7,106.68,106.685,119100000.0
2008-07-09 22:29:00,106.685,106.7,106.685,106.69,97200000.0
2008-07-09 22:30:00,106.69,106.7,106.685,106.7,73600000.0
2008-07-09 22:31:00,106.695,106.71,106.695,106.7,118900000.0
2008-07-09 22:32:00,106.7,106.71,106.7,106.71,65700000.0
2008-07-09 22:33:00,106.71,106.71,106.69,106.71,133100000.0
2008-07-09 22:34:00,106.71,106.72,106.71,106.72,50100000.0
2008-07-09 22:35:00,106.725,106.725,106.71,106.715,63700000.0
2008-07-09 22:36:00,106.72,106.725,106.71,106.72,43900000.0
2008-07-09 22:37:00,106.72,106.72,106.71,106.715,108000000.0
2008-07-09 22:38:00,106.71,106.72,106.71,106.71,74000000.0
2008-07-09 22:39:00,106.725,106.73,106.71,106.715,96600000.0
2008-07-09 22:41:00,106.72,106.72,106.7,106.71,27400000.0
2008-07-09 22:42:00,106.715,106.73,106.71,106.715,103500000.0
2008-07-09 22:43:00,106.72,106.72,106.715,106.715,101400000.0
2008-07-09 22:44:00,106.715,106.72,106.715,106.72,39400000.0
2008-07-09 22:45:00,106.72,106.73,106.715,106.725,68800000.0
2008-07-09 22:46:00,106.72,106.725,106.715,106.72,127600000.0
2008-07-09 22:47:00,106.72,106.72,106.72,106.72,9700000.0
2008-07-09 22:48:00,106.72,106.73,106.715,106.72,27900000.0
2008-07-09 22:49:00,106.725,106.73,106.72,106.73,7000000.0
2008-07-09 22:50:00,106.725,106.73,106.705,106.72,139500000.0
2008-07-09 22:51:00,106.715,106.72,106.71,106.72,125500000.0
2008-07-09 22:52:00,106.725,106.73,106.72,106.73,44000000.0
2008-07-09 22:53:00,106.73,106.74,106.73,106.735,10800000.0
2008-07-09 22:54:00,106.74,106.76,106.735,106.76,100900000.0
2008-07-09 22:55:00,106.755,106.755,106.745,106.745,66000000.0
2008-07-09 22:56:00,106.74,106.75,106.72,106.73,94700000.0
2008-07-09 22:57:00,106.73,106.73,106.73,106.73,14400000.0
2008-07-09 22:58:00,106.73,106.75,106.73,106.75,97300000.0
2008-07-09 22:59:00,106.745,106.76,106.745,106.75,32300000.0
2008-07-09 23:00:00,106.75,106.755,106.715,106.725,46300000.0
2008-07-09 23:01:00,106.715,106.72,106.71,106.715,22500000.0
2008-07-09 23:02:00,106.71,106.71,106.7,106.7,62600000.0
2008-07-09 23:03:00,106.7,106.72,106.7,106.71,118100000.0
2008-07-09 23:04:00,106.71,106.715,106.7,106.715,142600000.0
2008-07-09 23:05:00,106.715,106.725,106.71,106.71,86500000.0
2008-07-09 23:06:00,106.72,106.725,106.71,106.71,80900000.0
2008-07-09 23:07:00,106.715,106.72,106.71,106.72,34200000.0
2008-07-09 23:08:00,106.725,106.725,106.72,106.725,35800000.0
2008-07-09 23:09:00,106.725,106.73,106.72,106.73,46600000.0
2008-07-09 23:10:00,106.72,106.72,106.71,106.71,59000000.0
2008-07-09 23:11:00,106.71,106.72,106.71,106.71,96200000.0
2008-07-09 23:12:00,106.71,106.71,106.705,106.705,23000000.0
2008-07-09 23:13:00,106.71,106.72,106.705,106.715,90700000.0
2008-07-09 23:14:00,106.72,106.72,106.715,106.72,22400000.0
2008-07-09 23:15:00,106.72,106.72,106.715,106.715,19700000.0
2008-07-09 23:16:00,106.715,106.735,106.71,106.73,109800000.0
2008-07-09 23:17:00,106.73,106.735,106.73,106.735,89400000.0
2008-07-09 23:18:00,106.73,106.73,106.73,106.73,31800000.0
2008-07-09 23:19:00,106.73,106.735,106.73,106.735,150500000.0
2008-07-09 23:20:00,106.735,106.735,106.73,106.735,104800000.0
2008-07-09 23:21:00,106.74,106.765,106.74,106.76,165400000.0
2008-07-09 23:22:00,106.76,106.77,106.76,106.77,45500000.0
2008-07-09 23:24:00,106.77,106.77,106.755,106.755,44800000.0
2008-07-09 23:25:00,106.765,106.765,106.76,106.76,134700000.0
2008-07-09 23:26:00,106.76,106.76,106.75,106.75,55300000.0
2008-07-09 23:27:00,106.75,106.75,106.75,106.75,7200000.0
2008-07-09 23:28:00,106.75,106.76,106.75,106.76,188700000.0
2008-07-09 23:29:00,106.76,106.76,106.745,106.745,222400000.0
2008-07-09 23:30:00,106.745,106.775,106.745,106.76,228700000.0
2008-07-09 23:31:00,106.76,106.765,106.76,106.765,66600000.0
2008-07-09 23:32:00,106.77,106.775,106.755,106.76,216900000.0
2008-07-09 23:33:00,106.76,106.76,106.755,106.76,39400000.0
2008-07-09 23:34:00,106.76,106.76,106.76,106.76,9600000.0
2008-07-09 23:35:00,106.76,106.775,106.76,106.775,132900000.0
2008-07-09 23:36:00,106.775,106.775,106.775,106.775,7100000.0
2008-07-09 23:37:00,106.775,106.8,106.775,106.8,179400000.0
2008-07-09 23:38:00,106.8,106.8,106.79,106.79,99500000.0
2008-07-09 23:39:00,106.79,106.79,106.79,106.79,7200000.0
2008-07-09 23:40:00,106.795,106.795,106.78,106.79,181000000.0
2008-07-09 23:41:00,106.79,106.8,106.79,106.8,53500000.0
2008-07-09 23:42:00,106.8,106.82,106.8,106.8,142300000.0
2008-07-09 23:43:00,106.805,106.805,106.795,106.8,167900000.0
2008-07-09 23:44:00,106.8,106.82,106.785,106.785,301700001.0
2008-07-09 23:45:00,106.79,106.8,106.775,106.8,221699999.0
2008-07-09 23:46:00,106.8,106.81,106.8,106.8,150400000.0
2008-07-09 23:47:00,106.8,106.81,106.8,106.8,184200000.0
2008-07-09 23:48:00,106.815,106.815,106.795,106.805,421000000.0
2008-07-09 23:49:00,106.805,106.805,106.78,106.78,98300000.0
2008-07-09 23:50:00,106.78,106.8,106.78,106.79,537000001.0
2008-07-09 23:51:00,106.79,106.795,106.79,106.79,71700000.0
2008-07-09 23:52:00,106.795,106.815,106.795,106.815,138800000.0
2008-07-09 23:53:00,106.82,106.82,106.8,106.8,117200000.0
2008-07-09 23:54:00,106.8,106.8,106.8,106.8,43600000.0
2008-07-09 23:55:00,106.8,106.81,106.8,106.8,158100000.0
2008-07-09 23:56:00,106.8,106.8,106.78,106.78,191700000.0
2008-07-09 23:57:00,106.78,106.78,106.775,106.78,17400000.0
2008-07-09 23:58:00,106.78,106.81,106.78,106.805,118900000.0
2008-07-09 23:59:00,106.805,106.81,106.8,106.8,52700000.0
2008-07-10 00:00:00,106.8,106.8,106.8,106.8,145800000.0
2008-07-10 00:01:00,106.8,106.8,106.78,106.785,157800001.0
2008-07-10 00:02:00,106.785,106.8,106.78,106.785,164200000.0
2008-07-10 00:03:00,106.785,106.785,106.78,106.78,143700000.0
2008-07-10 00:04:00,106.78,106.79,106.78,106.79,44900001.0
2008-07-10 00:05:00,106.8,106.82,106.8,106.815,93300000.0
2008-07-10 00:06:00,106.815,106.815,106.815,106.815,13300000.0
2008-07-10 00:07:00,106.815,106.815,106.78,106.8,98800000.0
2008-07-10 00:08:00,106.795,106.795,106.795,106.795,10500000.0
2008-07-10 00:09:00,106.79,106.795,106.79,106.79,15800000.0
2008-07-10 00:10:00,106.795,106.82,106.795,106.81,149500000.0
2008-07-10 00:11:00,106.805,106.805,106.79,106.8,112600000.0
2008-07-10 00:12:00,106.8,106.815,106.8,106.81,200000000.0
2008-07-10 00:13:00,106.81,106.81,106.81,106.81,222300000.0
2008-07-10 00:14:00,106.81,106.81,106.81,106.81,42300000.0
2008-07-10 00:15:00,106.81,106.82,106.81,106.81,282099998.0
2008-07-10 00:16:00,106.81,106.83,106.81,106.83,469600000.0
2008-07-10 00:17:00,106.83,106.83,106.82,106.82,151200001.0
2008-07-10 00:18:00,106.82,106.825,106.82,106.82,129000000.0
2008-07-10 00:19:00,106.82,106.83,106.82,106.83,22300000.0
2008-07-10 00:20:00,106.83,106.84,106.83,106.835,38400000.0
2008-07-10 00:21:00,106.835,106.835,106.815,106.815,67000000.0
2008-07-10 00:22:00,106.82,106.82,106.815,106.815,41300000.0
2008-07-10 00:23:00,106.82,106.82,106.815,106.815,10000000.0
2008-07-10 00:24:00,106.82,106.82,106.815,106.815,11000000.0
2008-07-10 00:25:00,106.815,106.815,106.8,106.81,66000000.0
2008-07-10 00:26:00,106.81,106.825,106.81,106.825,69300000.0
2008-07-10 00:27:00,106.825,106.825,106.81,106.825,120700000.0
2008-07-10 00:28:00,106.825,106.825,106.825,106.825,22800000.0
2008-07-10 00:29:00,106.825,106.825,106.825,106.825,7600000.0
2008-07-10 00:30:00,106.83,106.83,106.83,106.83,45000000.0
2008-07-10 00:32:00,106.83,106.835,106.83,106.835,34300000.0
2008-07-10 00:33:00,106.835,106.835,106.835,106.835,18000000.0
2008-07-10 00:34:00,106.835,106.835,106.835,106.835,1000000.0
2008-07-10 00:35:00,106.835,106.835,106.83,106.83,33800000.0
2008-07-10 00:36:00,106.83,106.83,106.83,106.83,44600000.0
2008-07-10 00:37:00,106.83,106.83,106.83,106.83,30200000.0
2008-07-10 00:38:00,106.83,106.84,106.83,106.84,69500000.0
2008-07-10 00:39:00,106.84,106.84,106.84,106.84,19100000.0
2008-07-10 00:40:00,106.84,106.84,106.84,106.84,42200000.0
2008-07-10 00:41:00,106.84,106.84,106.84,106.84,9100000.0
2008-07-10 00:42:00,106.84,106.855,106.84,106.855,70800000.0
2008-07-10 00:43:00,106.855,106.855,106.84,106.84,131700000.0
2008-07-10 00:44:00,106.84,106.845,106.84,106.845,137100000.0
2008-07-10 00:45:00,106.845,106.85,106.84,106.84,80300001.0
2008-07-10 00:46:00,106.84,106.84,106.84,106.84,15800000.0
2008-07-10 00:47:00,106.84,106.84,106.83,106.83,123400000.0
2008-07-10 00:48:00,106.83,106.84,106.83,106.84,115000001.0
2008-07-10 00:49:00,106.84,106.84,106.84,106.84,38300000.0
2008-07-10 00:50:00,106.84,106.855,106.84,106.855,158300000.0
2008-07-10 00:51:00,106.855,106.89,106.855,106.885,271000001.0
2008-07-10 00:52:00,106.88,106.885,106.88,106.885,303499999.0
2008-07-10 00:53:00,106.885,106.885,106.885,106.885,29200000.0
2008-07-10 00:54:00,106.88,106.885,106.88,106.88,46900000.0
2008-07-10 00:55:00,106.88,106.88,106.88,106.88,36400000.0
2008-07-10 00:56:00,106.88,106.88,106.87,106.87,165399999.0
2008-07-10 00:57:00,106.87,106.87,106.87,106.87,3800000.0
2008-07-10 00:58:00,106.87,106.88,106.86,106.88,116800000.0
2008-07-10 00:59:00,106.875,106.885,106.87,106.875,332100000.0
2008-07-10 01:00:00,106.875,106.88,106.84,106.85,811299998.0
2008-07-10 01:01:00,106.85,106.85,106.845,106.85,30200000.0
2008-07-10 01:02:00,106.85,106.855,106.84,106.84,301600000.0
2008-07-10 01:03:00,106.84,106.84,106.84,106.84,40100000.0
2008-07-10 01:04:00,106.84,106.84,106.82,106.825,272900000.0
2008-07-10 01:05:00,106.83,106.83,106.82,106.83,60600000.0
2008-07-10 01:06:00,106.835,106.855,106.835,106.85,160500000.0
2008-07-10 01:07:00,106.845,106.85,106.845,106.85,26200000.0
2008-07-10 01:09:00,106.85,106.865,106.85,106.865,154400001.0
2008-07-10 01:10:00,106.87,106.87,106.855,106.865,479699999.0
2008-07-10 01:11:00,106.865,106.87,106.86,106.865,87500000.0
2008-07-10 01:12:00,106.865,106.865,106.865,106.865,1000000.0
2008-07-10 01:15:00,106.865,106.865,106.85,106.855,65100000.0
2008-07-10 01:16:00,106.855,106.855,106.81,106.81,222700000.0
2008-07-10 01:17:00,106.81,106.81,106.795,106.81,131299999.0
2008-07-10 01:18:00,106.805,106.83,106.805,106.825,206400001.0
2008-07-10 01:19:00,106.825,106.83,106.82,106.83,93900001.0
2008-07-10 01:20:00,106.825,106.83,106.815,106.825,255600005.0
2008-07-10 01:21:00,106.82,106.825,106.815,106.82,118599999.0
2008-07-10 01:22:00,106.82,106.83,106.82,106.82,139099999.0
2008-07-10 01:23:00,106.82,106.82,106.81,106.81,43700000.0
2008-07-10 01:24:00,106.81,106.815,106.81,106.815,67200000.0
2008-07-10 01:25:00,106.81,106.81,106.8,106.8,159000000.0
2008-07-10 01:26:00,106.805,106.805,106.8,106.8,134600000.0
2008-07-10 01:27:00,106.8,106.81,106.785,106.79,247400000.0
2008-07-10 01:28:00,106.79,106.8,106.785,106.79,177600000.0
2008-07-10 01:29:00,106.795,106.83,106.795,106.82,360200002.0
2008-07-10 01:30:00,106.82,106.825,106.82,106.82,118500000.0
2008-07-10 01:31:00,106.82,106.82,106.82,106.82,51100000.0
2008-07-10 01:32:00,106.82,106.83,106.82,106.825,56200000.0
2008-07-10 01:33:00,106.83,106.83,106.83,106.83,15900000.0
2008-07-10 01:34:00,106.83,106.83,106.81,106.81,206000000.0
2008-07-10 01:35:00,106.81,106.82,106.81,106.81,251700000.0
2008-07-10 01:36:00,106.81,106.83,106.81,106.825,143799999.0
2008-07-10 01:37:00,106.825,106.825,106.79,106.8,387200000.0
2008-07-10 01:38:00,106.8,106.8,106.79,106.79,241900000.0
2008-07-10 01:39:00,106.79,106.795,106.79,106.795,39700000.0
2008-07-10 01:40:00,106.795,106.795,106.76,106.765,594900001.0
2008-07-10 01:41:00,106.765,106.77,106.76,106.76,481300000.0
2008-07-10 01:42:00,106.76,106.785,106.76,106.78,311999999.0
2008-07-10 01:43:00,106.78,106.785,106.78,106.78,137300001.0
2008-07-10 01:44:00,106.78,106.78,106.78,106.78,34800000.0
2008-07-10 01:45:00,106.78,106.785,106.775,106.785,104500000.0
2008-07-10 01:46:00,106.785,106.79,106.78,106.785,161000000.0
2008-07-10 01:47:00,106.785,106.79,106.78,106.79,259200000.0
2008-07-10 01:48:00,106.79,106.815,106.79,106.815,135200000.0
2008-07-10 01:49:00,106.815,106.86,106.815,106.83,209700000.0
2008-07-10 01:50:00,106.83,106.845,106.83,106.84,157500000.0
2008-07-10 01:51:00,106.84,106.855,106.84,106.85,267699997.0
2008-07-10 01:52:00,106.85,106.86,106.845,106.86,364400000.0
2008-07-10 01:53:00,106.86,106.86,106.85,106.85,125899999.0
2008-07-10 01:54:00,106.85,106.855,106.85,106.855,262300000.0
2008-07-10 01:55:00,106.85,106.85,106.84,106.84,199200001.0
2008-07-10 01:56:00,106.84,106.87,106.84,106.86,361200001.0
2008-07-10 01:57:00,106.86,106.88,106.86,106.875,462699998.0
2008-07-10 01:58:00,106.875,106.875,106.87,106.875,106500001.0
2008-07-10 01:59:00,106.87,106.88,106.87,106.88,241100000.0
2008-07-10 02:00:00,106.88,106.935,106.88,106.93,587600002.0
2008-07-10 02:01:00,106.93,106.93,106.89,106.9,732400000.0
2008-07-10 02:02:00,106.9,106.91,106.89,106.895,482400002.0
2008-07-10 02:03:00,106.9,106.91,106.89,106.9,657000004.0
2008-07-10 02:04:00,106.895,106.895,106.88,106.885,325900004.0
2008-07-10 02:05:00,106.885,106.885,106.87,106.875,284500000.0
2008-07-10 02:06:00,106.875,106.89,106.875,106.89,159700000.0
2008-07-10 02:07:00,106.89,106.905,106.88,106.9,421699999.0
2008-07-10 02:08:00,106.905,106.905,106.9,106.9,324199996.0
2008-07-10 02:09:00,106.9,106.9,106.895,106.9,205400000.0
2008-07-10 02:10:00,106.9,106.935,106.895,106.925,792500001.0
2008-07-10 02:11:00,106.925,106.94,106.915,106.94,737700005.0
2008-07-10 02:12:00,106.94,106.94,106.94,106.94,319700000.0
2008-07-10 02:13:00,106.94,106.955,106.94,106.945,644200000.0
2008-07-10 02:14:00,106.95,106.95,106.94,106.94,314300002.0
2008-07-10 02:15:00,106.94,106.95,106.93,106.94,240700000.0
2008-07-10 02:16:00,106.94,106.945,106.935,106.94,249400000.0
2008-07-10 02:17:00,106.94,106.95,106.94,106.95,147100000.0
2008-07-10 02:18:00,106.95,106.965,106.95,106.955,410999998.0
2008-07-10 02:19:00,106.96,106.965,106.955,106.96,220599999.0
2008-07-10 02:20:00,106.96,106.96,106.935,106.945,239799999.0
2008-07-10 02:21:00,106.95,106.955,106.945,106.945,185299999.0
2008-07-10 02:22:00,106.945,106.95,106.93,106.94,195700000.0
2008-07-10 02:23:00,106.945,106.95,106.94,106.94,195500000.0
2008-07-10 02:24:00,106.94,106.94,106.91,106.93,441700002.0
2008-07-10 02:25:00,106.93,106.93,106.92,106.92,633600013.0
2008-07-10 02:26:00,106.92,106.92,106.9,106.91,786200002.0
2008-07-10 02:27:00,106.91,106.91,106.89,106.89,616900007.0
2008-07-10 02:28:00,106.89,106.91,106.89,106.9,512600003.0
2008-07-10 02:29:00,106.9,106.9,106.89,106.9,1117300000.0
2008-07-10 02:30:00,106.9,106.9,106.89,106.9,327500000.0
2008-07-10 02:31:00,106.89,106.9,106.89,106.9,534999998.0
2008-07-10 02:32:00,106.9,106.92,106.9,106.91,467299999.0
2008-07-10 02:33:00,106.91,106.91,106.91,106.91,92600000.0
2008-07-10 02:34:00,106.91,106.91,106.9,106.9,242400000.0
2008-07-10 02:35:00,106.9,106.9,106.9,106.9,6000000.0
2008-07-10 02:36:00,106.9,106.9,106.89,106.9,745500000.0
2008-07-10 02:37:00,106.9,106.9,106.89,106.9,291100000.0
2008-07-10 02:38:00,106.9,106.9,106.885,106.9,313100000.0
2008-07-10 02:39:00,106.9,106.9,106.895,106.895,52900000.0
2008-07-10 02:40:00,106.9,106.91,106.89,106.91,329199997.0
2008-07-10 02:41:00,106.91,106.91,106.9,106.9,296099990.0
2008-07-10 02:42:00,106.9,106.91,106.9,106.905,370000000.0
2008-07-10 02:43:00,106.905,106.905,106.88,106.88,331199997.0
2008-07-10 02:44:00,106.88,106.88,106.855,106.855,482700000.0
2008-07-10 02:45:00,106.855,106.86,106.84,106.85,645099999.0
2008-07-10 02:46:00,106.85,106.875,106.85,106.87,1168600003.0
2008-07-10 02:47:00,106.88,106.9,106.88,106.9,607100000.0
2008-07-10 02:48:00,106.9,106.91,106.89,106.9,295499999.0
2008-07-10 02:49:00,106.91,106.92,106.9,106.91,485399996.0
2008-07-10 02:50:00,106.91,106.91,106.895,106.9,178900000.0
2008-07-10 02:51:00,106.895,106.895,106.88,106.89,372500000.0
2008-07-10 02:52:00,106.89,106.89,106.88,106.885,336400000.0
2008-07-10 02:53:00,106.885,106.9,106.885,106.9,302800000.0
2008-07-10 02:54:00,106.895,106.9,106.89,106.89,898799999.0
2008-07-10 02:55:00,106.89,106.89,106.855,106.86,1287900004.0
2008-07-10 02:56:00,106.855,106.86,106.85,106.86,544899998.0
2008-07-10 02:57:00,106.86,106.86,106.84,106.84,180300000.0
2008-07-10 02:58:00,106.84,106.845,106.8,106.8,879199999.0
2008-07-10 02:59:00,106.8,106.81,106.78,106.81,1053900011.0
2008-07-10 03:00:00,106.81,106.83,106.795,106.83,532699999.0
2008-07-10 03:01:00,106.83,106.86,106.825,106.86,726700001.0
2008-07-10 03:02:00,106.87,106.88,106.83,106.845,867599998.0
2008-07-10 03:03:00,106.845,106.85,106.84,106.85,237400000.0
2008-07-10 03:04:00,106.85,106.85,106.825,106.83,485500000.0
2008-07-10 03:05:00,106.83,106.84,106.825,106.825,320000000.0
2008-07-10 03:06:00,106.83,106.83,106.82,106.825,189900000.0
2008-07-10 03:07:00,106.83,106.845,106.82,106.82,525800000.0
2008-07-10 03:08:00,106.825,106.83,106.79,106.805,1234100002.0
2008-07-10 03:09:00,106.805,106.815,106.805,106.81,576700002.0
2008-07-10 03:10:00,106.81,106.835,106.8,106.835,717300001.0
2008-07-10 03:11:00,106.83,106.845,106.83,106.84,431400002.0
2008-07-10 03:12:00,106.84,106.84,106.81,106.82,348000000.0
2008-07-10 03:13:00,106.82,106.825,106.81,106.81,942000001.0
2008-07-10 03:14:00,106.81,106.82,106.8,106.81,896900000.0
2008-07-10 03:15:00,106.81,106.81,106.805,106.81,275200000.0
2008-07-10 03:16:00,106.81,106.82,106.81,106.82,590700000.0
2008-07-10 03:17:00,106.82,106.83,106.805,106.805,963800005.0
2008-07-10 03:18:00,106.805,106.805,106.785,106.795,1263100006.0
2008-07-10 03:19:00,106.8,106.81,106.8,106.81,722300001.0
2008-07-10 03:20:00,106.81,106.81,106.8,106.81,695200005.0
2008-07-10 03:21:00,106.81,106.83,106.805,106.815,932900002.0
2008-07-10 03:22:00,106.815,106.83,106.815,106.83,938300003.0
2008-07-10 03:23:00,106.83,106.84,106.82,106.83,693200003.0
2008-07-10 03:24:00,106.83,106.835,106.82,106.82,562500000.0
2008-07-10 03:25:00,106.82,106.83,106.81,106.81,576200001.0
2008-07-10 03:26:00,106.81,106.825,106.81,106.82,517400000.0
2008-07-10 03:27:00,106.82,106.82,106.81,106.81,506900000.0
2008-07-10 03:28:00,106.81,106.835,106.81,106.835,697100000.0
2008-07-10 03:29:00,106.835,106.835,106.825,106.83,200300000.0
2008-07-10 03:30:00,106.83,106.83,106.775,106.78,709900002.0
2008-07-10 03:31:00,106.785,106.79,106.765,106.78,1357099996.0
2008-07-10 03:32:00,106.78,106.8,106.78,106.79,743300000.0
2008-07-10 03:33:00,106.79,106.8,106.765,106.765,634000001.0
2008-07-10 03:34:00,106.765,106.765,106.74,106.74,600000000.0
2008-07-10 03:35:00,106.74,106.745,106.72,106.735,882399997.0
2008-07-10 03:36:00,106.735,106.74,106.72,106.73,483600000.0
2008-07-10 03:37:00,106.725,106.74,106.72,106.73,840000000.0
2008-07-10 03:38:00,106.73,106.74,106.73,106.73,387600000.0
2008-07-10 03:39:00,106.73,106.74,106.73,106.735,160600001.0
2008-07-10 03:40:00,106.735,106.74,106.735,106.74,103200000.0
2008-07-10 03:41:00,106.74,106.74,106.73,106.73,923099997.0
2008-07-10 03:42:00,106.73,106.74,106.715,106.715,617799998.0
2008-07-10 03:43:00,106.715,106.72,106.71,106.72,326000001.0
2008-07-10 03:44:00,106.72,106.72,106.7,106.705,695500000.0
2008-07-10 03:45:00,106.705,106.715,106.7,106.715,1316100001.0
2008-07-10 03:46:00,106.715,106.75,106.71,106.75,687800000.0
2008-07-10 03:47:00,106.745,106.75,106.74,106.74,454200000.0
2008-07-10 03:48:00,106.74,106.74,106.73,106.73,526000000.0
2008-07-10 03:49:00,106.73,106.745,106.725,106.745,856500001.0
2008-07-10 03:50:00,106.74,106.74,106.72,106.73,630100000.0
2008-07-10 03:51:00,106.725,106.73,106.715,106.72,532500000.0
2008-07-10 03:52:00,106.72,106.74,106.72,106.74,579100000.0
2008-07-10 03:53:00,106.74,106.77,106.74,106.76,444700000.0
2008-07-10 03:54:00,106.76,106.765,106.755,106.76,175400001.0
2008-07-10 03:55:00,106.76,106.77,106.76,106.765,299900000.0
2008-07-10 03:56:00,106.765,106.8,106.76,106.79,860899998.0
2008-07-10 03:57:00,106.785,106.805,106.78,106.805,469900000.0
2008-07-10 03:58:00,106.805,106.805,106.78,106.785,1029599998.0
2008-07-10 03:59:00,106.785,106.79,106.78,106.785,494700000.0
2008-07-10 04:00:00,106.78,106.79,106.77,106.775,605200004.0
2008-07-10 04:01:00,106.775,106.785,106.775,106.78,159600000.0
2008-07-10 04:02:00,106.78,106.79,106.78,106.79,243100000.0
2008-07-10 04:03:00,106.79,106.8,106.785,106.8,681500000.0
2008-07-10 04:04:00,106.8,106.82,106.8,106.815,926000000.0
2008-07-10 04:05:00,106.815,106.82,106.81,106.81,385300000.0
2008-07-10 04:06:00,106.81,106.81,106.8,106.8,161700000.0
2008-07-10 04:07:00,106.8,106.8,106.795,106.8,167900000.0
2008-07-10 04:08:00,106.8,106.81,106.8,106.805,240499999.0
2008-07-10 04:09:00,106.81,106.81,106.805,106.805,8700000.0
2008-07-10 04:10:00,106.805,106.81,106.8,106.81,151400000.0
2008-07-10 04:11:00,106.81,106.81,106.79,106.79,505600001.0
2008-07-10 04:12:00,106.79,106.81,106.79,106.795,357500000.0
2008-07-10 04:13:00,106.8,106.805,106.78,106.79,1264499998.0
2008-07-10 04:14:00,106.79,106.8,106.79,106.8,716000001.0
2008-07-10 04:15:00,106.8,106.8,106.78,106.78,306600000.0
2008-07-10 04:16:00,106.78,106.79,106.78,106.785,287400000.0
2008-07-10 04:17:00,106.785,106.795,106.785,106.79,206500000.0
2008-07-10 04:18:00,106.79,106.795,106.785,106.795,96400000.0
2008-07-10 04:19:00,106.79,106.79,106.78,106.78,388000000.0
2008-07-10 04:20:00,106.78,106.78,106.77,106.775,184000000.0
2008-07-10 04:21:00,106.775,106.775,106.76,106.765,195500000.0
2008-07-10 04:22:00,106.765,106.775,106.765,106.77,202200000.0
2008-07-10 04:23:00,106.77,106.77,106.765,106.77,371200000.0
2008-07-10 04:24:00,106.77,106.77,106.76,106.76,318100000.0
2008-07-10 04:25:00,106.76,106.77,106.76,106.765,134700000.0
2008-07-10 04:26:00,106.765,106.765,106.75,106.75,479000000.0
2008-07-10 04:27:00,106.75,106.76,106.75,106.75,279200000.0
2008-07-10 04:28:00,106.745,106.76,106.74,106.75,609500001.0
2008-07-10 04:29:00,106.75,106.765,106.75,106.755,178500000.0
2008-07-10 04:30:00,106.755,106.76,106.75,106.76,167800001.0
2008-07-10 04:31:00,106.76,106.76,106.75,106.75,98500000.0
2008-07-10 04:32:00,106.75,106.76,106.75,106.76,149500000.0
2008-07-10 04:33:00,106.76,106.76,106.755,106.755,29600000.0
2008-07-10 04:34:00,106.76,106.78,106.76,106.78,162499999.0
2008-07-10 04:35:00,106.78,106.79,106.78,106.785,290299994.0
2008-07-10 04:36:00,106.79,106.81,106.79,106.8,1343899999.0
2008-07-10 04:37:00,106.795,106.8,106.78,106.79,453199999.0
2008-07-10 04:38:00,106.79,106.8,106.785,106.79,617100000.0
2008-07-10 04:39:00,106.79,106.8,106.79,106.79,387200001.0
2008-07-10 04:40:00,106.79,106.79,106.78,106.785,499300000.0
2008-07-10 04:41:00,106.79,106.79,106.76,106.775,174500000.0
2008-07-10 04:42:00,106.775,106.78,106.765,106.77,830000000.0
2008-07-10 04:43:00,106.78,106.78,106.76,106.765,484400000.0
2008-07-10 04:44:00,106.77,106.77,106.76,106.77,520900000.0
2008-07-10 04:45:00,106.77,106.77,106.77,106.77,43200000.0
2008-07-10 04:46:00,106.77,106.775,106.77,106.775,48700000.0
2008-07-10 04:47:00,106.775,106.775,106.765,106.77,198800000.0
2008-07-10 04:48:00,106.77,106.775,106.765,106.775,303699998.0
2008-07-10 04:49:00,106.78,106.785,106.77,106.785,561200000.0
2008-07-10 04:50:00,106.79,106.79,106.785,106.79,162100000.0
2008-07-10 04:51:00,106.79,106.79,106.78,106.78,961400031.0
2008-07-10 04:52:00,106.78,106.785,106.78,106.785,809600000.0
2008-07-10 04:53:00,106.785,106.785,106.775,106.78,478600000.0
2008-07-10 04:54:00,106.78,106.78,106.78,106.78,220600000.0
2008-07-10 04:55:00,106.78,106.78,106.78,106.78,172800000.0
2008-07-10 04:56:00,106.78,106.785,106.78,106.785,456899998.0
2008-07-10 04:57:00,106.79,106.805,106.79,106.795,250300000.0
2008-07-10 04:58:00,106.795,106.795,106.79,106.79,372200000.0
2008-07-10 04:59:00,106.79,106.79,106.775,106.78,707200001.0
2008-07-10 05:00:00,106.78,106.78,106.77,106.78,555100000.0
2008-07-10 05:01:00,106.78,106.78,106.78,106.78,270800000.0
2008-07-10 05:02:00,106.78,106.785,106.78,106.785,130900000.0
2008-07-10 05:03:00,106.79,106.8,106.785,106.79,307900000.0
2008-07-10 05:04:00,106.79,106.795,106.78,106.78,405800000.0
2008-07-10 05:05:00,106.78,106.78,106.78,106.78,221600000.0
2008-07-10 05:06:00,106.78,106.78,106.77,106.77,214100000.0
2008-07-10 05:07:00,106.77,106.775,106.77,106.775,75900000.0
2008-07-10 05:08:00,106.77,106.77,106.77,106.77,83000000.0
2008-07-10 05:09:00,106.77,106.77,106.77,106.77,169800000.0
2008-07-10 05:10:00,106.77,106.77,106.765,106.765,350700000.0
2008-07-10 05:11:00,106.765,106.785,106.76,106.785,359400000.0
2008-07-10 05:12:00,106.79,106.8,106.78,106.785,641400000.0
2008-07-10 05:13:00,106.785,106.79,106.78,106.785,431200000.0
2008-07-10 05:14:00,106.785,106.79,106.785,106.79,117100000.0
2008-07-10 05:15:00,106.79,106.79,106.78,106.79,319500000.0
2008-07-10 05:16:00,106.79,106.8,106.79,106.8,321700000.0
2008-07-10 05:17:00,106.8,106.81,106.795,106.81,287100000.0
2008-07-10 05:18:00,106.81,106.81,106.78,106.8,585500000.0
2008-07-10 05:19:00,106.8,106.805,106.79,106.79,600000000.0
2008-07-10 05:20:00,106.79,106.795,106.775,106.795,577199999.0
2008-07-10 05:21:00,106.795,106.795,106.77,106.77,866799997.0
2008-07-10 05:22:00,106.78,106.78,106.78,106.78,88600000.0
2008-07-10 05:23:00,106.78,106.78,106.77,106.77,367600000.0
2008-07-10 05:24:00,106.77,106.775,106.77,106.77,180000000.0
2008-07-10 05:25:00,106.77,106.785,106.77,106.785,235900000.0
2008-07-10 05:26:00,106.79,106.79,106.79,106.79,63800000.0
2008-07-10 05:27:00,106.79,106.82,106.79,106.82,554199998.0
2008-07-10 05:28:00,106.82,106.82,106.81,106.81,277800001.0
2008-07-10 05:29:00,106.81,106.81,106.79,106.79,444000001.0
2008-07-10 05:30:00,106.79,106.8,106.785,106.79,421800000.0
2008-07-10 05:31:00,106.79,106.79,106.785,106.79,135600000.0
2008-07-10 05:32:00,106.79,106.79,106.785,106.79,152000000.0
2008-07-10 05:33:00,106.79,106.79,106.79,106.79,191200000.0
2008-07-10 05:34:00,106.79,106.79,106.79,106.79,116000000.0
2008-07-10 05:35:00,106.79,106.82,106.79,106.82,347799999.0
2008-07-10 05:36:00,106.82,106.84,106.82,106.835,489200000.0
2008-07-10 05:37:00,106.83,106.87,106.83,106.87,1124000000.0
2008-07-10 05:38:00,106.865,106.87,106.86,106.86,585400000.0
2008-07-10 05:39:00,106.86,106.86,106.86,106.86,103899999.0
2008-07-10 05:40:00,106.86,106.86,106.86,106.86,60000000.0
2008-07-10 05:41:00,106.86,106.86,106.84,106.84,679600000.0
2008-07-10 05:42:00,106.84,106.84,106.82,106.83,483099998.0
2008-07-10 05:43:00,106.83,106.845,106.82,106.84,797200000.0
2008-07-10 05:44:00,106.84,106.84,106.82,106.82,355700000.0
2008-07-10 05:45:00,106.82,106.82,106.82,106.82,96700000.0
2008-07-10 05:46:00,106.82,106.825,106.82,106.82,224300000.0
2008-07-10 05:47:00,106.82,106.84,106.82,106.84,443399999.0
2008-07-10 05:48:00,106.84,106.85,106.84,106.845,212899999.0
2008-07-10 05:49:00,106.845,106.85,106.84,106.85,332400000.0
2008-07-10 05:50:00,106.85,106.86,106.85,106.85,299500000.0
2008-07-10 05:51:00,106.85,106.85,106.84,106.84,286500000.0
2008-07-10 05:52:00,106.84,106.855,106.84,106.85,217900000.0
2008-07-10 05:53:00,106.85,106.85,106.85,106.85,124100000.0
2008-07-10 05:54:00,106.85,106.855,106.85,106.855,203400000.0
2008-07-10 05:55:00,106.85,106.855,106.85,106.855,399500000.0
2008-07-10 05:56:00,106.855,106.86,106.85,106.85,325400000.0
2008-07-10 05:57:00,106.86,106.86,106.85,106.86,455399999.0
2008-07-10 05:58:00,106.86,106.86,106.85,106.85,197900000.0
2008-07-10 05:59:00,106.85,106.855,106.85,106.85,77600000.0
2008-07-10 06:00:00,106.85,106.9,106.85,106.9,668700000.0
2008-07-10 06:01:00,106.9,106.9,106.885,106.885,683599997.0
2008-07-10 06:02:00,106.88,106.88,106.87,106.88,499900000.0
2008-07-10 06:03:00,106.88,106.88,106.88,106.88,137000000.0
2008-07-10 06:05:00,106.88,106.88,106.88,106.88,177300000.0
2008-07-10 06:06:00,106.88,106.89,106.87,106.87,679499997.0
2008-07-10 06:07:00,106.87,106.87,106.86,106.865,321900000.0
2008-07-10 06:08:00,106.865,106.87,106.86,106.87,367500000.0
2008-07-10 06:09:00,106.87,106.87,106.87,106.87,119200000.0
2008-07-10 06:10:00,106.87,106.87,106.86,106.86,216400000.0
2008-07-10 06:11:00,106.86,106.87,106.855,106.87,302400000.0
2008-07-10 06:12:00,106.87,106.87,106.87,106.87,13200000.0
2008-07-10 06:13:00,106.87,106.87,106.86,106.865,241800003.0
2008-07-10 06:14:00,106.865,106.87,106.865,106.865,135699999.0
2008-07-10 06:15:00,106.86,106.865,106.86,106.865,373300002.0
2008-07-10 06:16:00,106.865,106.87,106.865,106.87,234100000.0
2008-07-10 06:17:00,106.87,106.88,106.865,106.87,599499999.0
2008-07-10 06:19:00,106.87,106.87,106.865,106.87,136200000.0
2008-07-10 06:20:00,106.87,106.875,106.865,106.875,281000002.0
2008-07-10 06:21:00,106.88,106.895,106.875,106.895,568199999.0
2008-07-10 06:22:00,106.9,106.91,106.89,106.9,851999992.0
2008-07-10 06:23:00,106.9,106.9,106.89,106.9,307300000.0
2008-07-10 06:24:00,106.9,106.9,106.89,106.9,633800006.0
2008-07-10 06:25:00,106.9,106.92,106.9,106.905,462999996.0
2008-07-10 06:26:00,106.91,106.91,106.905,106.91,166700000.0
2008-07-10 06:27:00,106.91,106.94,106.91,106.935,554599998.0
2008-07-10 06:28:00,106.935,106.94,106.9,106.9,910700000.0
2008-07-10 06:29:00,106.9,106.91,106.9,106.91,316899998.0
2008-07-10 06:30:00,106.91,106.91,106.91,106.91,98600000.0
2008-07-10 06:31:00,106.91,106.92,106.91,106.92,331600001.0
2008-07-10 06:32:00,106.92,106.92,106.92,106.92,209000000.0
2008-07-10 06:33:00,106.92,106.92,106.92,106.92,58800000.0
2008-07-10 06:34:00,106.92,106.925,106.92,106.925,84000000.0
2008-07-10 06:35:00,106.925,106.925,106.92,106.92,111200000.0
2008-07-10 06:36:00,106.915,106.92,106.91,106.91,283200001.0
2008-07-10 06:37:00,106.91,106.91,106.89,106.89,190800000.0
2008-07-10 06:38:00,106.89,106.9,106.89,106.89,108500000.0
2008-07-10 06:39:00,106.89,106.9,106.89,106.89,63600000.0
2008-07-10 06:40:00,106.89,106.9,106.88,106.89,558200001.0
2008-07-10 06:41:00,106.89,106.9,106.89,106.89,1052200000.0
2008-07-10 06:42:00,106.89,106.89,106.89,106.89,57600000.0
2008-07-10 06:43:00,106.89,106.91,106.89,106.91,798900000.0
2008-07-10 06:44:00,106.91,106.91,106.87,106.87,557300001.0
2008-07-10 06:45:00,106.88,106.88,106.87,106.87,369600000.0
2008-07-10 06:46:00,106.86,106.9,106.86,106.9,638000002.0
2008-07-10 06:47:00,106.9,106.9,106.89,106.89,938300004.0
2008-07-10 06:48:00,106.89,106.9,106.89,106.89,423700001.0
2008-07-10 06:49:00,106.89,106.9,106.89,106.9,141600002.0
2008-07-10 06:50:00,106.89,106.9,106.88,106.89,595900000.0
2008-07-10 06:51:00,106.89,106.89,106.88,106.89,178500000.0
2008-07-10 06:52:00,106.89,106.89,106.88,106.89,445700000.0
2008-07-10 06:53:00,106.89,106.9,106.88,106.89,282300000.0
2008-07-10 06:54:00,106.89,106.9,106.88,106.89,181200000.0
2008-07-10 06:55:00,106.89,106.89,106.88,106.89,193000000.0
2008-07-10 06:56:00,106.88,106.88,106.87,106.87,245500000.0
2008-07-10 06:57:00,106.87,106.88,106.86,106.875,631500001.0
2008-07-10 06:58:00,106.875,106.88,106.87,106.87,321900000.0
2008-07-10 06:59:00,106.87,106.875,106.87,106.87,173100000.0
2008-07-10 07:00:00,106.875,106.89,106.87,106.88,422900000.0
2008-07-10 07:01:00,106.88,106.88,106.875,106.875,117200000.0
2008-07-10 07:02:00,106.87,106.88,106.87,106.875,275600000.0
2008-07-10 07:03:00,106.87,106.875,106.87,106.87,246200000.0
2008-07-10 07:04:00,106.87,106.87,106.865,106.87,313400000.0
2008-07-10 07:05:00,106.87,106.87,106.865,106.87,236400000.0
2008-07-10 07:06:00,106.87,106.875,106.87,106.87,158200000.0
2008-07-10 07:07:00,106.87,106.88,106.87,106.88,343499998.0
2008-07-10 07:08:00,106.88,106.89,106.88,106.89,1037100000.0
2008-07-10 07:09:00,106.89,106.895,106.88,106.895,533600000.0
2008-07-10 07:10:00,106.89,106.895,106.89,106.89,1144200005.0
2008-07-10 07:11:00,106.885,106.89,106.885,106.89,260699999.0
2008-07-10 07:12:00,106.89,106.9,106.89,106.9,653100000.0
2008-07-10 07:13:00,106.9,106.91,106.9,106.91,476200002.0
2008-07-10 07:14:00,106.91,106.91,106.9,106.91,180300000.0
2008-07-10 07:15:00,106.91,106.915,106.91,106.91,241499999.0
2008-07-10 07:16:00,106.91,106.93,106.91,106.93,757299998.0
2008-07-10 07:17:00,106.93,106.97,106.93,106.96,1462200000.0
2008-07-10 07:18:00,106.96,106.98,106.96,106.97,1696100006.0
2008-07-10 07:19:00,106.965,106.965,106.95,106.95,1035900006.0
2008-07-10 07:20:00,106.95,106.975,106.95,106.97,587500001.0
2008-07-10 07:21:00,106.97,106.98,106.95,106.95,560700002.0
2008-07-10 07:22:00,106.95,106.97,106.95,106.96,410900000.0
2008-07-10 07:23:00,106.96,106.96,106.945,106.945,354300001.0
2008-07-10 07:24:00,106.95,106.95,106.94,106.94,318800000.0
2008-07-10 07:25:00,106.94,106.94,106.92,106.93,539200001.0
2008-07-10 07:26:00,106.93,106.93,106.915,106.92,790799999.0
2008-07-10 07:27:00,106.92,106.93,106.92,106.93,761400000.0
2008-07-10 07:28:00,106.93,106.93,106.92,106.925,628500000.0
2008-07-10 07:29:00,106.925,106.93,106.92,106.925,464600000.0
2008-07-10 07:30:00,106.93,106.93,106.91,106.915,847400001.0
2008-07-10 07:31:00,106.915,106.92,106.91,106.91,766600000.0
2008-07-10 07:32:00,106.92,106.92,106.9,106.91,943199997.0
2008-07-10 07:33:00,106.91,106.92,106.9,106.91,983100000.0
2008-07-10 07:34:00,106.91,106.92,106.9,106.9,1076900004.0
2008-07-10 07:35:00,106.9,106.91,106.9,106.91,369700000.0
2008-07-10 07:36:00,106.91,106.92,106.91,106.91,271700000.0
2008-07-10 07:37:00,106.91,106.91,106.91,106.91,547000000.0
2008-07-10 07:38:00,106.91,106.92,106.905,106.91,467500002.0
2008-07-10 07:39:00,106.91,106.93,106.9,106.93,988200001.0
2008-07-10 07:40:00,106.93,106.93,106.92,106.93,694700000.0
2008-07-10 07:41:00,106.93,106.96,106.93,106.96,957300000.0
2008-07-10 07:42:00,106.96,106.96,106.94,106.95,959699996.0
2008-07-10 07:43:00,106.95,106.95,106.93,106.93,855600000.0
2008-07-10 07:44:00,106.93,106.94,106.925,106.935,760799998.0
2008-07-10 07:45:00,106.935,106.935,106.93,106.93,101200000.0
2008-07-10 07:46:00,106.93,106.93,106.92,106.93,258800000.0
2008-07-10 07:47:00,106.93,106.935,106.93,106.93,472400000.0
2008-07-10 07:48:00,106.93,106.94,106.93,106.935,382699995.0
2008-07-10 07:49:00,106.93,106.935,106.925,106.93,749199996.0
2008-07-10 07:50:00,106.93,106.93,106.92,106.93,1106899998.0
2008-07-10 07:51:00,106.93,106.93,106.91,106.91,351300000.0
2008-07-10 07:52:00,106.91,106.92,106.91,106.92,512700002.0
2008-07-10 07:53:00,106.92,106.92,106.92,106.92,407300000.0
2008-07-10 07:54:00,106.92,106.93,106.91,106.93,620400000.0
2008-07-10 07:55:00,106.93,106.94,106.93,106.94,218400000.0
2008-07-10 07:56:00,106.94,106.96,106.94,106.95,527800000.0
2008-07-10 07:57:00,106.95,106.96,106.94,106.95,391600000.0
2008-07-10 07:58:00,106.95,106.95,106.94,106.94,539599996.0
2008-07-10 07:59:00,106.95,106.95,106.82,106.82,1139300002.0
2008-07-10 08:00:00,106.82,106.87,106.8,106.86,1821700005.0
2008-07-10 08:01:00,106.86,106.92,106.86,106.88,1181800004.0
2008-07-10 08:02:00,106.88,106.92,106.87,106.91,756899999.0
2008-07-10 08:03:00,106.91,106.91,106.89,106.91,678899999.0
2008-07-10 08:04:00,106.91,106.915,106.9,106.91,716600000.0
2008-07-10 08:05:00,106.9,106.935,106.9,106.935,916200000.0
2008-07-10 08:06:00,106.935,106.94,106.93,106.94,728199999.0
2008-07-10 08:07:00,106.94,106.94,106.91,106.92,444300000.0
2008-07-10 08:08:00,106.93,106.94,106.925,106.93,893000000.0
2008-07-10 08:09:00,106.93,106.94,106.93,106.94,820600000.0
2008-07-10 08:10:00,106.94,106.95,106.94,106.95,850600000.0
2008-07-10 08:11:00,106.95,106.95,106.935,106.95,874800009.0
2008-07-10 08:12:00,106.95,106.96,106.94,106.96,771700000.0
2008-07-10 08:13:00,106.96,106.97,106.96,106.96,1140500000.0
2008-07-10 08:14:00,106.96,106.96,106.94,106.94,708900000.0
2008-07-10 08:15:00,106.94,106.94,106.92,106.93,686300000.0
2008-07-10 08:16:00,106.93,106.93,106.91,106.93,608600000.0
2008-07-10 08:17:00,106.93,106.95,106.93,106.94,603900000.0
2008-07-10 08:18:00,106.94,106.94,106.93,106.93,787100001.0
2008-07-10 08:19:00,106.93,106.95,106.93,106.94,1102699999.0
2008-07-10 08:20:00,106.94,106.94,106.92,106.92,419799999.0
2008-07-10 08:21:00,106.92,106.93,106.92,106.92,460299999.0
2008-07-10 08:22:00,106.915,106.92,106.87,106.88,764799999.0
2008-07-10 08:23:00,106.88,106.89,106.85,106.85,614500001.0
2008-07-10 08:24:00,106.855,106.86,106.84,106.85,987299992.0
2008-07-10 08:25:00,106.845,106.85,106.83,106.835,1744399981.0
2008-07-10 08:26:00,106.835,106.84,106.83,106.84,1107000001.0
2008-07-10 08:27:00,106.84,106.84,106.82,106.835,1659499997.0
2008-07-10 08:28:00,106.83,106.83,106.76,106.82,1387199990.0
2008-07-10 08:29:00,106.82,106.82,106.78,106.82,1387199990.0
2008-07-10 08:30:00,106.82,106.83,106.815,106.83,828800000.0
2008-07-10 08:31:00,106.83,106.83,106.805,106.825,930499999.0
2008-07-10 08:32:00,106.825,106.86,106.825,106.84,1091599996.0
2008-07-10 08:33:00,106.84,106.84,106.82,106.83,1176999998.0
2008-07-10 08:34:00,106.83,106.83,106.78,106.8,1891699993.0
2008-07-10 08:35:00,106.8,106.81,106.785,106.8,1202299989.0
2008-07-10 08:36:00,106.8,106.82,106.8,106.82,734399995.0
2008-07-10 08:37:00,106.815,106.83,106.81,106.83,1376399993.0
2008-07-10 08:38:00,106.83,106.83,106.81,106.81,1328699999.0
2008-07-10 08:39:00,106.81,106.84,106.8,106.83,761100000.0
2008-07-10 08:40:00,106.83,106.86,106.825,106.86,725000001.0
2008-07-10 08:41:00,106.865,106.895,106.865,106.88,1024500002.0
2008-07-10 08:42:00,106.88,106.89,106.85,106.86,929100000.0
2008-07-10 08:43:00,106.865,106.92,106.86,106.905,978700000.0
2008-07-10 08:44:00,106.905,106.91,106.88,106.88,547700000.0
2008-07-10 08:45:00,106.88,106.905,106.855,106.9,1162699999.0
2008-07-10 08:46:00,106.905,106.94,106.905,106.92,848200002.0
2008-07-10 08:47:00,106.92,106.93,106.91,106.91,432100001.0
2008-07-10 08:48:00,106.91,106.935,106.905,106.93,761199999.0
2008-07-10 08:49:00,106.94,106.97,106.92,106.92,1100799999.0
2008-07-10 08:50:00,106.92,106.95,106.92,106.93,939699998.0
2008-07-10 08:51:00,106.93,106.96,106.93,106.935,1240399996.0
2008-07-10 08:52:00,106.935,106.94,106.92,106.92,722199999.0
2008-07-10 08:53:00,106.925,106.96,106.925,106.94,682200000.0
2008-07-10 08:54:00,106.94,106.95,106.93,106.94,575900001.0
2008-07-10 08:55:00,106.94,106.94,106.92,106.94,522500000.0
2008-07-10 08:56:00,106.94,106.94,106.93,106.93,255800000.0
2008-07-10 08:57:00,106.93,106.93,106.93,106.93,234300000.0
2008-07-10 08:58:00,106.94,106.94,106.93,106.93,347800000.0
2008-07-10 08:59:00,106.93,106.93,106.91,106.91,458800000.0
2008-07-10 09:00:00,106.91,106.915,106.88,106.885,684000000.0
2008-07-10 09:01:00,106.885,106.89,106.86,106.87,614800002.0
2008-07-10 09:02:00,106.87,106.875,106.87,106.875,491600000.0
2008-07-10 09:03:00,106.875,106.875,106.86,106.87,413800000.0
2008-07-10 09:04:00,106.865,106.93,106.865,106.92,677100000.0
2008-07-10 09:05:00,106.92,106.92,106.89,106.9,930800004.0
2008-07-10 09:06:00,106.9,106.94,106.89,106.93,874500000.0
2008-07-10 09:07:00,106.93,106.94,106.92,106.93,677900000.0
2008-07-10 09:08:00,106.93,106.935,106.905,106.91,856500000.0
2008-07-10 09:09:00,106.91,106.92,106.91,106.915,390600000.0
2008-07-10 09:10:00,106.915,106.92,106.89,106.89,592600000.0
2008-07-10 09:11:00,106.895,107.1,106.895,107.075,1167800004.0
2008-07-10 09:12:00,107.075,107.185,107.075,107.135,973000000.0
2008-07-10 09:13:00,107.135,107.15,107.13,107.14,378400000.0
2008-07-10 09:14:00,107.14,107.18,107.13,107.13,575700000.0
2008-07-10 09:15:00,107.13,107.165,107.11,107.16,786900001.0
2008-07-10 09:16:00,107.16,107.28,107.14,107.23,1469799998.0
2008-07-10 09:17:00,107.23,107.27,107.225,107.24,859999999.0
2008-07-10 09:18:00,107.225,107.245,107.21,107.215,585600000.0
2008-07-10 09:19:00,107.215,107.225,107.21,107.21,330700000.0
2008-07-10 09:20:00,107.21,107.22,107.19,107.215,347800000.0
2008-07-10 09:21:00,107.215,107.22,107.18,107.185,625300000.0
2008-07-10 09:22:00,107.185,107.185,107.13,107.14,525000003.0
2008-07-10 09:23:00,107.14,107.2,107.14,107.2,562600000.0
2008-07-10 09:24:00,107.2,107.215,107.2,107.205,745300000.0
2008-07-10 09:25:00,107.21,107.21,107.19,107.21,284600000.0
2008-07-10 09:26:00,107.215,107.25,107.21,107.245,334200000.0
2008-07-10 09:27:00,107.245,107.25,107.175,107.21,484400000.0
2008-07-10 09:28:00,107.21,107.24,107.205,107.23,585000000.0
2008-07-10 09:29:00,107.23,107.31,107.23,107.31,844500000.0
2008-07-10 09:30:00,107.31,107.31,107.23,107.23,727200001.0
2008-07-10 09:31:00,107.23,107.27,107.225,107.27,654700000.0
2008-07-10 09:32:00,107.265,107.27,107.26,107.26,448900000.0
2008-07-10 09:33:00,107.26,107.26,107.24,107.24,443200000.0
2008-07-10 09:34:00,107.24,107.28,107.22,107.25,1142699995.0
2008-07-10 09:35:00,107.25,107.25,107.23,107.23,484500000.0
2008-07-10 09:36:00,107.23,107.24,107.23,107.24,214500000.0
2008-07-10 09:37:00,107.24,107.26,107.24,107.26,243100000.0
2008-07-10 09:38:00,107.255,107.28,107.255,107.28,144900000.0
2008-07-10 09:39:00,107.28,107.315,107.255,107.26,479100000.0
2008-07-10 09:40:00,107.255,107.265,107.25,107.26,310700000.0
2008-07-10 09:41:00,107.26,107.27,107.26,107.26,171000000.0
2008-07-10 09:42:00,107.26,107.28,107.24,107.24,497400000.0
2008-07-10 09:43:00,107.245,107.275,107.24,107.265,386700000.0
2008-07-10 09:44:00,107.265,107.28,107.26,107.28,335300000.0
2008-07-10 09:45:00,107.275,107.29,107.265,107.27,394800000.0
2008-07-10 09:46:00,107.27,107.275,107.24,107.245,270300000.0
2008-07-10 09:47:00,107.245,107.25,107.23,107.235,196200000.0
2008-07-10 09:48:00,107.235,107.24,107.22,107.23,479300000.0
2008-07-10 09:49:00,107.23,107.23,107.2,107.2,697900000.0
2008-07-10 09:50:00,107.2,107.2,107.165,107.165,795900000.0
2008-07-10 09:51:00,107.165,107.18,107.16,107.175,345200000.0
2008-07-10 09:52:00,107.17,107.18,107.17,107.18,364500000.0
2008-07-10 09:53:00,107.18,107.18,107.18,107.18,140700000.0
2008-07-10 09:54:00,107.18,107.18,107.16,107.165,306800000.0
2008-07-10 09:55:00,107.165,107.17,107.15,107.155,296000000.0
2008-07-10 09:56:00,107.155,107.17,107.155,107.165,161400000.0
2008-07-10 09:57:00,107.165,107.18,107.165,107.17,281400000.0
2008-07-10 09:58:00,107.17,107.17,107.165,107.165,91200000.0
2008-07-10 09:59:00,107.165,107.165,107.16,107.16,153900000.0
2008-07-10 10:00:00,107.16,107.17,107.155,107.16,294300000.0
2008-07-10 10:01:00,107.165,107.17,107.15,107.17,291000000.0
2008-07-10 10:02:00,107.17,107.2,107.15,107.18,636200000.0
2008-07-10 10:03:00,107.18,107.18,107.17,107.175,187500000.0
2008-07-10 10:04:00,107.175,107.175,107.17,107.17,179900000.0
2008-07-10 10:05:00,107.17,107.175,107.15,107.17,352500000.0
2008-07-10 10:06:00,107.165,107.175,107.16,107.175,269500000.0
2008-07-10 10:07:00,107.175,107.19,107.17,107.17,398700001.0
2008-07-10 10:08:00,107.17,107.175,107.155,107.17,325500000.0
2008-07-10 10:09:00,107.17,107.19,107.17,107.175,322499999.0
2008-07-10 10:10:00,107.175,107.175,107.14,107.14,160300000.0
2008-07-10 10:11:00,107.14,107.15,107.13,107.13,450400000.0
2008-07-10 10:12:00,107.13,107.14,107.11,107.12,453500000.0
2008-07-10 10:13:00,107.12,107.13,107.07,107.08,582300000.0
2008-07-10 10:14:00,107.075,107.08,107.04,107.05,592699996.0
2008-07-10 10:15:00,107.05,107.05,107.03,107.05,613800001.0
2008-07-10 10:16:00,107.05,107.13,107.05,107.13,584900001.0
2008-07-10 10:17:00,107.13,107.14,107.105,107.105,446100000.0
2008-07-10 10:18:00,107.105,107.105,107.065,107.07,378200000.0
2008-07-10 10:19:00,107.07,107.07,107.05,107.07,298700000.0
2008-07-10 10:20:00,107.07,107.08,107.055,107.06,268800000.0
2008-07-10 10:21:00,107.06,107.07,107.06,107.07,266600000.0
2008-07-10 10:22:00,107.07,107.09,107.06,107.09,328100000.0
2008-07-10 10:23:00,107.09,107.1,107.085,107.085,351600000.0
2008-07-10 10:24:00,107.085,107.105,107.08,107.105,612500000.0
2008-07-10 10:25:00,107.11,107.13,107.1,107.125,320600000.0
2008-07-10 10:26:00,107.13,107.13,107.1,107.115,377200000.0
2008-07-10 10:27:00,107.11,107.13,107.11,107.13,153900000.0
2008-07-10 10:28:00,107.13,107.16,107.12,107.13,376500000.0
2008-07-10 10:29:00,107.13,107.145,107.13,107.14,142800000.0
2008-07-10 10:30:00,107.14,107.16,107.13,107.16,375800000.0
2008-07-10 10:31:00,107.16,107.16,107.145,107.145,269400000.0
2008-07-10 10:32:00,107.15,107.15,107.13,107.14,394700000.0
2008-07-10 10:33:00,107.14,107.145,107.14,107.14,176300000.0
2008-07-10 10:34:00,107.145,107.15,107.14,107.15,443300000.0
2008-07-10 10:35:00,107.15,107.18,107.15,107.17,563099998.0
2008-07-10 10:36:00,107.175,107.18,107.165,107.175,648300001.0
2008-07-10 10:37:00,107.185,107.21,107.17,107.18,623300001.0
2008-07-10 10:38:00,107.18,107.19,107.17,107.17,326400000.0
2008-07-10 10:39:00,107.17,107.175,107.16,107.175,255900000.0
2008-07-10 10:40:00,107.18,107.18,107.16,107.165,390000000.0
2008-07-10 10:41:00,107.165,107.17,107.16,107.17,175300000.0
2008-07-10 10:42:00,107.17,107.17,107.16,107.17,96900000.0
2008-07-10 10:43:00,107.17,107.255,107.17,107.235,666600000.0
2008-07-10 10:44:00,107.235,107.25,107.23,107.245,572600000.0
2008-07-10 10:45:00,107.24,107.24,107.215,107.215,243000000.0
2008-07-10 10:46:00,107.215,107.215,107.2,107.21,386200000.0
2008-07-10 10:47:00,107.21,107.235,107.21,107.23,338100000.0
2008-07-10 10:48:00,107.235,107.26,107.23,107.25,627600000.0
2008-07-10 10:49:00,107.26,107.26,107.23,107.23,421500000.0
2008-07-10 10:50:00,107.23,107.25,107.23,107.25,267400000.0
2008-07-10 10:51:00,107.25,107.25,107.23,107.245,249600000.0
2008-07-10 10:52:00,107.245,107.26,107.24,107.24,234100000.0
2008-07-10 10:53:00,107.24,107.24,107.22,107.22,303300000.0
2008-07-10 10:54:00,107.225,107.24,107.225,107.235,231400000.0
2008-07-10 10:55:00,107.235,107.24,107.23,107.23,188100000.0
2008-07-10 10:56:00,107.23,107.275,107.23,107.27,522400001.0
2008-07-10 10:57:00,107.27,107.285,107.26,107.28,495100000.0
2008-07-10 10:58:00,107.285,107.305,107.28,107.285,328700000.0
2008-07-10 10:59:00,107.285,107.29,107.265,107.265,321500000.0
2008-07-10 11:00:00,107.26,107.26,107.23,107.25,497700000.0
2008-07-10 11:01:00,107.25,107.27,107.25,107.25,336200000.0
2008-07-10 11:02:00,107.25,107.27,107.24,107.27,247200000.0
2008-07-10 11:03:00,107.27,107.27,107.26,107.26,479900000.0
2008-07-10 11:04:00,107.265,107.27,107.26,107.26,325800000.0
2008-07-10 11:05:00,107.26,107.27,107.26,107.26,289200000.0
2008-07-10 11:06:00,107.26,107.27,107.26,107.265,236800000.0
2008-07-10 11:07:00,107.265,107.27,107.255,107.265,287900000.0
2008-07-10 11:08:00,107.265,107.265,107.25,107.255,181100000.0
2008-07-10 11:09:00,107.255,107.26,107.23,107.235,437400000.0
2008-07-10 11:10:00,107.235,107.235,107.22,107.225,151000000.0
2008-07-10 11:11:00,107.225,107.235,107.22,107.23,163000000.0
2008-07-10 11:12:00,107.225,107.23,107.215,107.22,272400000.0
2008-07-10 11:13:00,107.22,107.225,107.22,107.22,71000000.0
2008-07-10 11:14:00,107.22,107.22,107.21,107.21,218900000.0
2008-07-10 11:15:00,107.21,107.22,107.2,107.21,269200000.0
2008-07-10 11:16:00,107.215,107.24,107.21,107.23,417499999.0
2008-07-10 11:17:00,107.23,107.25,107.23,107.25,250700000.0
2008-07-10 11:18:00,107.25,107.26,107.25,107.26,248400000.0
2008-07-10 11:19:00,107.26,107.305,107.26,107.29,727500000.0
2008-07-10 11:20:00,107.285,107.285,107.245,107.25,386200000.0
2008-07-10 11:21:00,107.25,107.28,107.24,107.275,281800000.0
2008-07-10 11:22:00,107.28,107.28,107.26,107.26,82600000.0
2008-07-10 11:23:00,107.26,107.265,107.26,107.265,221600000.0
2008-07-10 11:24:00,107.27,107.27,107.26,107.265,117600000.0
2008-07-10 11:25:00,107.27,107.29,107.27,107.285,287700000.0
2008-07-10 11:26:00,107.285,107.29,107.275,107.275,349300000.0
2008-07-10 11:27:00,107.275,107.285,107.265,107.27,277000000.0
2008-07-10 11:28:00,107.265,107.28,107.25,107.28,453500000.0
2008-07-10 11:29:00,107.28,107.28,107.27,107.275,259100000.0
2008-07-10 11:30:00,107.275,107.32,107.27,107.31,531300000.0
2008-07-10 11:31:00,107.31,107.32,107.3,107.31,510900000.0
2008-07-10 11:32:00,107.31,107.405,107.31,107.4,1077400000.0
2008-07-10 11:33:00,107.4,107.4,107.35,107.355,710800000.0
2008-07-10 11:34:00,107.355,107.365,107.315,107.33,638499998.0
2008-07-10 11:35:00,107.33,107.345,107.32,107.34,583700000.0
2008-07-10 11:36:00,107.34,107.345,107.325,107.33,380500000.0
2008-07-10 11:37:00,107.325,107.33,107.3,107.31,436100000.0
2008-07-10 11:38:00,107.305,107.31,107.29,107.295,537100000.0
2008-07-10 11:39:00,107.29,107.33,107.29,107.325,632900000.0
2008-07-10 11:40:00,107.325,107.325,107.29,107.295,345900000.0
2008-07-10 11:41:00,107.295,107.3,107.24,107.29,1013800001.0
2008-07-10 11:42:00,107.295,107.3,107.275,107.275,350900000.0
2008-07-10 11:43:00,107.275,107.28,107.27,107.28,300600000.0
2008-07-10 11:44:00,107.285,107.31,107.28,107.3,443100000.0
2008-07-10 11:45:00,107.3,107.3,107.26,107.26,346900000.0
2008-07-10 11:46:00,107.26,107.27,107.255,107.255,149300000.0
2008-07-10 11:47:00,107.255,107.27,107.245,107.26,282000000.0
2008-07-10 11:48:00,107.265,107.29,107.26,107.29,476500000.0
2008-07-10 11:49:00,107.29,107.29,107.255,107.285,471200000.0
2008-07-10 11:50:00,107.29,107.29,107.27,107.275,277300000.0
2008-07-10 11:51:00,107.27,107.28,107.27,107.28,124100000.0
2008-07-10 11:52:00,107.28,107.28,107.27,107.27,67700000.0
2008-07-10 11:53:00,107.27,107.27,107.22,107.235,439200001.0
2008-07-10 11:54:00,107.235,107.245,107.23,107.23,124000000.0
2008-07-10 11:55:00,107.23,107.23,107.22,107.22,154300000.0
2008-07-10 11:56:00,107.22,107.24,107.22,107.24,182900000.0
2008-07-10 11:57:00,107.245,107.26,107.23,107.26,419499999.0
2008-07-10 11:58:00,107.255,107.255,107.24,107.25,82000000.0
2008-07-10 11:59:00,107.25,107.26,107.235,107.235,642900000.0
2008-07-10 12:00:00,107.235,107.24,107.225,107.235,218800000.0
2008-07-10 12:01:00,107.235,107.25,107.235,107.24,117100000.0
2008-07-10 12:02:00,107.24,107.25,107.23,107.23,191700000.0
2008-07-10 12:03:00,107.23,107.26,107.23,107.26,342200000.0
2008-07-10 12:04:00,107.255,107.255,107.23,107.23,229100000.0
2008-07-10 12:05:00,107.23,107.25,107.22,107.24,569100000.0
2008-07-10 12:06:00,107.24,107.24,107.225,107.23,89100000.0
2008-07-10 12:07:00,107.23,107.235,107.22,107.23,417400000.0
2008-07-10 12:08:00,107.23,107.24,107.205,107.205,199700000.0
2008-07-10 12:09:00,107.205,107.21,107.205,107.205,88900000.0
2008-07-10 12:10:00,107.205,107.215,107.2,107.21,373900000.0
2008-07-10 12:11:00,107.21,107.23,107.21,107.21,477800000.0
2008-07-10 12:12:00,107.21,107.23,107.21,107.23,573500000.0
2008-07-10 12:13:00,107.23,107.25,107.23,107.24,211400000.0
2008-07-10 12:14:00,107.24,107.24,107.24,107.24,62800000.0
2008-07-10 12:15:00,107.24,107.24,107.24,107.24,44800000.0
2008-07-10 12:16:00,107.24,107.24,107.23,107.24,233700000.0
2008-07-10 12:17:00,107.24,107.26,107.24,107.26,228100000.0
2008-07-10 12:18:00,107.26,107.265,107.25,107.26,170400000.0
2008-07-10 12:19:00,107.27,107.27,107.26,107.26,141800000.0
2008-07-10 12:20:00,107.26,107.27,107.255,107.255,183800000.0
2008-07-10 12:21:00,107.26,107.265,107.26,107.26,184600000.0
2008-07-10 12:22:00,107.26,107.27,107.26,107.26,323500000.0
2008-07-10 12:23:00,107.26,107.26,107.225,107.23,233500000.0
2008-07-10 12:24:00,107.23,107.23,107.22,107.23,198400000.0
2008-07-10 12:25:00,107.225,107.24,107.22,107.23,283300000.0
2008-07-10 12:26:00,107.23,107.23,107.22,107.23,208400000.0
2008-07-10 12:27:00,107.23,107.24,107.23,107.23,167200000.0
2008-07-10 12:28:00,107.23,107.25,107.23,107.24,325100000.0
2008-07-10 12:29:00,107.24,107.24,107.23,107.235,124500000.0
2008-07-10 12:30:00,107.235,107.24,107.225,107.23,206900000.0
2008-07-10 12:31:00,107.23,107.23,107.225,107.23,93200000.0
2008-07-10 12:32:00,107.225,107.23,107.22,107.23,104700000.0
2008-07-10 12:33:00,107.23,107.235,107.23,107.23,98100000.0
2008-07-10 12:34:00,107.23,107.23,107.21,107.21,121300000.0
2008-07-10 12:35:00,107.21,107.22,107.21,107.215,144500000.0
2008-07-10 12:36:00,107.215,107.22,107.205,107.205,164400000.0
2008-07-10 12:37:00,107.21,107.21,107.2,107.21,393000000.0
2008-07-10 12:38:00,107.21,107.21,107.2,107.21,75400000.0
2008-07-10 12:39:00,107.21,107.21,107.21,107.21,19200000.0
2008-07-10 12:40:00,107.21,107.21,107.205,107.21,81200000.0
2008-07-10 12:42:00,107.205,107.22,107.205,107.22,187900000.0
2008-07-10 12:43:00,107.215,107.22,107.21,107.22,137700000.0
2008-07-10 12:44:00,107.22,107.23,107.22,107.23,128800000.0
2008-07-10 12:45:00,107.225,107.23,107.2,107.21,498800000.0
2008-07-10 12:46:00,107.21,107.22,107.21,107.21,73000000.0
2008-07-10 12:47:00,107.21,107.22,107.21,107.22,31000000.0
2008-07-10 12:48:00,107.215,107.215,107.2,107.21,147500000.0
2008-07-10 12:49:00,107.21,107.21,107.2,107.21,316500000.0
2008-07-10 12:50:00,107.21,107.22,107.21,107.22,71500000.0
2008-07-10 12:51:00,107.22,107.235,107.22,107.23,262600000.0
2008-07-10 12:52:00,107.23,107.235,107.225,107.23,186700000.0
2008-07-10 12:53:00,107.23,107.23,107.205,107.21,197900000.0
2008-07-10 12:54:00,107.215,107.22,107.2,107.21,104100000.0
2008-07-10 12:55:00,107.21,107.21,107.21,107.21,29900000.0
2008-07-10 12:56:00,107.21,107.21,107.21,107.21,149400000.0
2008-07-10 12:57:00,107.215,107.22,107.2,107.2,159800000.0
2008-07-10 12:58:00,107.2,107.205,107.19,107.19,369700000.0
2008-07-10 12:59:00,107.19,107.21,107.19,107.2,92700000.0
2008-07-10 13:00:00,107.2,107.23,107.195,107.195,286900000.0
2008-07-10 13:01:00,107.2,107.2,107.19,107.195,152600000.0
2008-07-10 13:02:00,107.195,107.2,107.19,107.195,195300000.0
2008-07-10 13:03:00,107.195,107.205,107.195,107.205,136700000.0
2008-07-10 13:04:00,107.205,107.23,107.205,107.215,133400000.0
2008-07-10 13:05:00,107.215,107.225,107.215,107.225,111700000.0
2008-07-10 13:06:00,107.22,107.225,107.21,107.22,317800000.0
2008-07-10 13:07:00,107.22,107.22,107.21,107.21,64100000.0
2008-07-10 13:08:00,107.21,107.21,107.21,107.21,125400000.0
2008-07-10 13:09:00,107.21,107.21,107.21,107.21,80700000.0
2008-07-10 13:10:00,107.215,107.22,107.2,107.215,202200000.0
2008-07-10 13:11:00,107.22,107.22,107.21,107.215,352300000.0
2008-07-10 13:12:00,107.215,107.24,107.21,107.22,614500000.0
2008-07-10 13:13:00,107.215,107.24,107.215,107.23,455400000.0
2008-07-10 13:14:00,107.23,107.25,107.23,107.25,460100000.0
2008-07-10 13:15:00,107.25,107.25,107.22,107.23,420200000.0
2008-07-10 13:16:00,107.23,107.25,107.23,107.235,435000000.0
2008-07-10 13:17:00,107.25,107.25,107.225,107.225,543400000.0
2008-07-10 13:18:00,107.225,107.24,107.225,107.23,139300000.0
2008-07-10 13:19:00,107.23,107.24,107.23,107.23,775199999.0
2008-07-10 13:20:00,107.235,107.24,107.23,107.23,399600000.0
2008-07-10 13:21:00,107.23,107.24,107.205,107.22,528400002.0
2008-07-10 13:22:00,107.22,107.22,107.21,107.215,77500000.0
2008-07-10 13:23:00,107.22,107.23,107.21,107.21,109300000.0
2008-07-10 13:24:00,107.21,107.22,107.21,107.215,132700000.0
2008-07-10 13:25:00,107.225,107.23,107.215,107.22,168300000.0
2008-07-10 13:26:00,107.22,107.26,107.215,107.255,351500001.0
2008-07-10 13:27:00,107.25,107.27,107.25,107.265,334900000.0
2008-07-10 13:28:00,107.265,107.27,107.25,107.25,491200000.0
2008-07-10 13:29:00,107.255,107.31,107.24,107.305,422000000.0
2008-07-10 13:30:00,107.3,107.32,107.29,107.315,567200000.0
2008-07-10 13:31:00,107.32,107.33,107.3,107.31,494700000.0
2008-07-10 13:32:00,107.305,107.32,107.28,107.305,640900001.0
2008-07-10 13:33:00,107.305,107.34,107.305,107.33,447500000.0
2008-07-10 13:34:00,107.33,107.34,107.32,107.335,241900000.0
2008-07-10 13:35:00,107.33,107.34,107.32,107.33,366600000.0
2008-07-10 13:36:00,107.33,107.34,107.32,107.32,321700001.0
2008-07-10 13:37:00,107.32,107.33,107.32,107.325,217600000.0
2008-07-10 13:38:00,107.325,107.335,107.31,107.31,398400000.0
2008-07-10 13:39:00,107.31,107.33,107.31,107.32,327600000.0
2008-07-10 13:40:00,107.32,107.32,107.32,107.32,165300000.0
2008-07-10 13:41:00,107.32,107.335,107.315,107.33,245300000.0
2008-07-10 13:42:00,107.33,107.35,107.33,107.33,373600000.0
2008-07-10 13:43:00,107.335,107.34,107.32,107.32,309400000.0
2008-07-10 13:44:00,107.32,107.33,107.315,107.32,358600000.0
2008-07-10 13:45:00,107.32,107.325,107.31,107.32,288100000.0
2008-07-10 13:46:00,107.32,107.35,107.32,107.34,314100000.0
2008-07-10 13:47:00,107.34,107.34,107.325,107.325,128500000.0
2008-07-10 13:48:00,107.325,107.325,107.3,107.31,328500000.0
2008-07-10 13:49:00,107.31,107.31,107.275,107.29,416399999.0
2008-07-10 13:50:00,107.29,107.32,107.29,107.31,302000000.0
2008-07-10 13:51:00,107.31,107.315,107.31,107.31,430500000.0
2008-07-10 13:52:00,107.31,107.31,107.31,107.31,292600000.0
2008-07-10 13:53:00,107.31,107.32,107.31,107.315,227600000.0
2008-07-10 13:54:00,107.32,107.32,107.315,107.315,111300000.0
2008-07-10 13:55:00,107.315,107.32,107.31,107.31,259400000.0
2008-07-10 13:56:00,107.315,107.33,107.315,107.33,221600000.0
2008-07-10 13:57:00,107.33,107.34,107.32,107.34,235500000.0
2008-07-10 13:58:00,107.34,107.34,107.32,107.32,229500000.0
2008-07-10 13:59:00,107.32,107.32,107.3,107.305,241500000.0
2008-07-10 14:00:00,107.305,107.31,107.29,107.295,277400000.0
2008-07-10 14:01:00,107.295,107.3,107.29,107.3,204100000.0
2008-07-10 14:02:00,107.3,107.31,107.29,107.3,251300000.0
2008-07-10 14:03:00,107.295,107.305,107.29,107.29,246300000.0
2008-07-10 14:04:00,107.29,107.29,107.29,107.29,240500000.0
2008-07-10 14:05:00,107.29,107.29,107.27,107.29,212500000.0
2008-07-10 14:06:00,107.285,107.285,107.25,107.26,336000000.0
2008-07-10 14:07:00,107.26,107.26,107.24,107.25,324299997.0
2008-07-10 14:08:00,107.25,107.25,107.24,107.245,104600000.0
2008-07-10 14:09:00,107.24,107.265,107.24,107.26,260300000.0
2008-07-10 14:10:00,107.26,107.27,107.26,107.27,167400000.0
2008-07-10 14:11:00,107.27,107.28,107.265,107.28,94100000.0
2008-07-10 14:12:00,107.28,107.29,107.28,107.285,291700000.0
2008-07-10 14:13:00,107.28,107.285,107.27,107.275,229000000.0
2008-07-10 14:14:00,107.28,107.28,107.26,107.27,486400000.0
2008-07-10 14:15:00,107.27,107.28,107.26,107.265,234200000.0
2008-07-10 14:16:00,107.265,107.27,107.265,107.27,24600000.0
2008-07-10 14:17:00,107.27,107.27,107.26,107.26,160600000.0
2008-07-10 14:18:00,107.26,107.27,107.26,107.26,282744000.0
2008-07-10 14:19:00,107.26,107.26,107.25,107.25,235700000.0
2008-07-10 14:20:00,107.25,107.25,107.245,107.25,63200000.0
2008-07-10 14:21:00,107.25,107.25,107.245,107.245,91400000.0
2008-07-10 14:22:00,107.245,107.29,107.24,107.29,429899998.0
2008-07-10 14:23:00,107.29,107.31,107.29,107.3,504500000.0
2008-07-10 14:24:00,107.3,107.31,107.28,107.28,447200000.0
2008-07-10 14:25:00,107.28,107.28,107.255,107.26,354300000.0
2008-07-10 14:26:00,107.26,107.26,107.245,107.25,180800000.0
2008-07-10 14:27:00,107.25,107.255,107.235,107.24,338500000.0
2008-07-10 14:28:00,107.24,107.27,107.24,107.27,273800000.0
2008-07-10 14:29:00,107.27,107.27,107.24,107.25,509700000.0
2008-07-10 14:30:00,107.25,107.45,107.25,107.335,1161100001.0
2008-07-10 14:31:00,107.34,107.36,107.3,107.3,571900006.0
2008-07-10 14:32:00,107.3,107.33,107.27,107.3,469100000.0
2008-07-10 14:33:00,107.3,107.3,107.245,107.245,1460599993.0
2008-07-10 14:34:00,107.24,107.27,107.24,107.27,404400000.0
2008-07-10 14:35:00,107.265,107.28,107.25,107.27,411899998.0
2008-07-10 14:36:00,107.27,107.28,107.235,107.28,788199996.0
2008-07-10 14:37:00,107.28,107.28,107.27,107.27,223800000.0
2008-07-10 14:38:00,107.27,107.27,107.255,107.26,292099999.0
2008-07-10 14:39:00,107.26,107.27,107.25,107.26,493500000.0
2008-07-10 14:40:00,107.26,107.265,107.255,107.265,284399995.0
2008-07-10 14:41:00,107.26,107.29,107.255,107.26,871600001.0
2008-07-10 14:42:00,107.26,107.26,107.205,107.215,1279199998.0
2008-07-10 14:43:00,107.22,107.25,107.215,107.235,566800000.0
2008-07-10 14:44:00,107.23,107.26,107.23,107.26,497800000.0
2008-07-10 14:45:00,107.26,107.27,107.24,107.24,984499999.0
2008-07-10 14:46:00,107.25,107.26,107.24,107.255,671499999.0
2008-07-10 14:47:00,107.255,107.255,107.24,107.24,395200000.0
2008-07-10 14:48:00,107.245,107.255,107.225,107.25,507000000.0
2008-07-10 14:49:00,107.26,107.27,107.255,107.265,532900000.0
2008-07-10 14:50:00,107.27,107.29,107.23,107.23,631700001.0
2008-07-10 14:51:00,107.23,107.25,107.22,107.23,511300000.0
2008-07-10 14:52:00,107.23,107.25,107.215,107.23,705299999.0
2008-07-10 14:53:00,107.24,107.24,107.23,107.24,290300000.0
2008-07-10 14:54:00,107.235,107.235,107.205,107.21,704900000.0
2008-07-10 14:55:00,107.21,107.23,107.2,107.2,504600000.0
2008-07-10 14:56:00,107.2,107.2,107.125,107.13,1149800003.0
2008-07-10 14:57:00,107.13,107.14,107.11,107.12,582900000.0
2008-07-10 14:58:00,107.12,107.14,107.11,107.12,405300000.0
2008-07-10 14:59:00,107.12,107.12,107.105,107.11,362600000.0
2008-07-10 15:00:00,107.11,107.11,107.07,107.07,905099997.0
2008-07-10 15:01:00,107.065,107.08,107.06,107.07,589100000.0
2008-07-10 15:02:00,107.07,107.08,107.035,107.05,758900001.0
2008-07-10 15:03:00,107.05,107.05,107.035,107.035,458900000.0
2008-07-10 15:04:00,107.035,107.04,107.03,107.04,575300002.0
2008-07-10 15:05:00,107.04,107.05,107.025,107.04,527700001.0
2008-07-10 15:06:00,107.04,107.07,107.04,107.06,392300000.0
2008-07-10 15:07:00,107.06,107.09,107.06,107.09,259900000.0
2008-07-10 15:08:00,107.09,107.12,107.09,107.12,295700000.0
2008-07-10 15:09:00,107.12,107.125,107.11,107.11,187100000.0
2008-07-10 15:10:00,107.11,107.13,107.095,107.12,609900000.0
2008-07-10 15:11:00,107.12,107.15,107.11,107.15,703499999.0
2008-07-10 15:12:00,107.135,107.16,107.125,107.145,498600000.0
2008-07-10 15:13:00,107.14,107.15,107.13,107.14,524500000.0
2008-07-10 15:14:00,107.14,107.15,107.125,107.125,445200000.0
2008-07-10 15:15:00,107.13,107.14,107.12,107.12,416900000.0
2008-07-10 15:16:00,107.12,107.15,107.11,107.15,924799997.0
2008-07-10 15:17:00,107.15,107.16,107.14,107.15,481500001.0
2008-07-10 15:18:00,107.16,107.16,107.15,107.15,216700000.0
2008-07-10 15:19:00,107.155,107.19,107.15,107.185,468500000.0
2008-07-10 15:20:00,107.185,107.185,107.15,107.155,395500000.0
2008-07-10 15:21:00,107.155,107.21,107.155,107.195,382700000.0
2008-07-10 15:22:00,107.195,107.205,107.16,107.18,543099996.0
2008-07-10 15:23:00,107.18,107.23,107.17,107.2,874800001.0
2008-07-10 15:24:00,107.2,107.21,107.17,107.2,1030900003.0
2008-07-10 15:25:00,107.2,107.215,107.18,107.185,762200000.0
2008-07-10 15:26:00,107.185,107.205,107.17,107.2,890500000.0
2008-07-10 15:27:00,107.2,107.21,107.195,107.2,415900000.0
2008-07-10 15:28:00,107.2,107.21,107.195,107.2,293600000.0
2008-07-10 15:29:00,107.2,107.2,107.18,107.19,357700000.0
2008-07-10 15:30:00,107.19,107.23,107.175,107.2,738799999.0
2008-07-10 15:31:00,107.2,107.23,107.19,107.215,589300000.0
2008-07-10 15:32:00,107.215,107.24,107.21,107.22,734100000.0
2008-07-10 15:33:00,107.22,107.23,107.205,107.23,528000000.0
2008-07-10 15:34:00,107.225,107.225,107.18,107.19,568500000.0
2008-07-10 15:35:00,107.19,107.225,107.18,107.21,805000000.0
2008-07-10 15:36:00,107.21,107.21,107.19,107.195,493600000.0
2008-07-10 15:37:00,107.195,107.195,107.15,107.165,485900000.0
2008-07-10 15:38:00,107.165,107.165,107.105,107.115,1421799993.0
2008-07-10 15:39:00,107.115,107.16,107.115,107.15,526600000.0
2008-07-10 15:40:00,107.15,107.2,107.14,107.19,876299998.0
2008-07-10 15:41:00,107.19,107.235,107.19,107.21,422000000.0
2008-07-10 15:42:00,107.21,107.215,107.175,107.21,517700001.0
2008-07-10 15:43:00,107.21,107.235,107.2,107.235,916400000.0
2008-07-10 15:44:00,107.235,107.3,107.23,107.27,1172700001.0
2008-07-10 15:45:00,107.27,107.3,107.26,107.3,844900000.0
2008-07-10 15:46:00,107.3,107.32,107.22,107.22,1031600002.0
2008-07-10 15:47:00,107.22,107.235,107.21,107.22,312800000.0
2008-07-10 15:48:00,107.22,107.25,107.22,107.24,626100000.0
2008-07-10 15:49:00,107.235,107.29,107.235,107.285,729099999.0
2008-07-10 15:50:00,107.285,107.285,107.25,107.275,736800001.0
2008-07-10 15:51:00,107.275,107.275,107.22,107.24,987199990.0
2008-07-10 15:52:00,107.24,107.28,107.22,107.23,1083600004.0
2008-07-10 15:53:00,107.235,107.27,107.23,107.265,599300000.0
2008-07-10 15:54:00,107.265,107.28,107.225,107.235,726500000.0
2008-07-10 15:55:00,107.235,107.27,107.23,107.255,698400000.0
2008-07-10 15:56:00,107.25,107.26,107.25,107.26,243000000.0
2008-07-10 15:57:00,107.255,107.26,107.23,107.24,472500001.0
2008-07-10 15:58:00,107.24,107.24,107.215,107.215,332700000.0
2008-07-10 15:59:00,107.215,107.23,107.21,107.22,641000000.0
2008-07-10 16:00:00,107.22,107.24,107.18,107.18,850399997.0
2008-07-10 16:01:00,107.18,107.2,107.16,107.165,773700000.0
2008-07-10 16:02:00,107.17,107.18,107.14,107.14,606400000.0
2008-07-10 16:03:00,107.14,107.16,107.13,107.14,665299999.0
2008-07-10 16:04:00,107.14,107.15,107.13,107.14,518500000.0
2008-07-10 16:05:00,107.14,107.14,107.1,107.1,652800000.0
2008-07-10 16:06:00,107.095,107.13,107.08,107.13,758299999.0
2008-07-10 16:07:00,107.13,107.15,107.115,107.13,536700001.0
2008-07-10 16:08:00,107.13,107.13,107.06,107.085,962500002.0
2008-07-10 16:09:00,107.085,107.11,107.06,107.06,840099996.0
2008-07-10 16:10:00,107.06,107.105,107.06,107.095,736600002.0
2008-07-10 16:11:00,107.09,107.095,107.055,107.085,278599998.0
2008-07-10 16:12:00,107.085,107.11,107.07,107.08,853700000.0
2008-07-10 16:13:00,107.085,107.09,107.06,107.07,464000001.0
2008-07-10 16:14:00,107.05,107.06,106.96,106.96,1429900005.0
2008-07-10 16:15:00,106.97,107.0,106.89,106.9,1429900005.0
2008-07-10 16:16:00,106.9,106.91,106.85,106.85,1908499988.0
2008-07-10 16:17:00,106.85,106.87,106.82,106.86,838099993.0
2008-07-10 16:18:00,106.86,106.87,106.81,106.84,1589599991.0
2008-07-10 16:19:00,106.835,106.86,106.83,106.84,670200000.0
2008-07-10 16:20:00,106.84,106.87,106.8,106.83,1495299999.0
2008-07-10 16:21:00,106.825,106.87,106.825,106.84,951099996.0
2008-07-10 16:22:00,106.84,106.88,106.83,106.84,806000006.0
2008-07-10 16:23:00,106.84,106.87,106.81,106.84,911699999.0
2008-07-10 16:24:00,106.84,106.87,106.835,106.85,1252299996.0
2008-07-10 16:25:00,106.85,106.85,106.81,106.825,774500005.0
2008-07-10 16:26:00,106.82,106.82,106.79,106.81,1019600000.0
2008-07-10 16:27:00,106.81,106.85,106.805,106.85,535999999.0
2008-07-10 16:28:00,106.85,106.87,106.79,106.855,1384099999.0
2008-07-10 16:29:00,106.86,106.9,106.83,106.89,1014500001.0
2008-07-10 16:30:00,106.89,106.895,106.835,106.84,625100003.0
2008-07-10 16:31:00,106.835,106.88,106.835,106.85,685800002.0
2008-07-10 16:32:00,106.855,106.87,106.83,106.86,609999999.0
2008-07-10 16:33:00,106.86,106.93,106.85,106.93,737600000.0
2008-07-10 16:34:00,106.925,106.94,106.895,106.9,764599999.0
2008-07-10 16:35:00,106.9,106.96,106.89,106.94,884299998.0
2008-07-10 16:36:00,106.945,106.96,106.915,106.92,1231700001.0
2008-07-10 16:37:00,106.92,106.93,106.885,106.915,1220299996.0
2008-07-10 16:38:00,106.915,106.915,106.895,106.91,755800000.0
2008-07-10 16:39:00,106.91,106.93,106.91,106.93,571900000.0
2008-07-10 16:40:00,106.915,106.95,106.915,106.94,1012300002.0
2008-07-10 16:41:00,106.94,106.945,106.915,106.935,832599997.0
2008-07-10 16:42:00,106.935,106.975,106.935,106.94,777399999.0
2008-07-10 16:43:00,106.93,106.94,106.895,106.92,1585400014.0
2008-07-10 16:44:00,106.92,106.94,106.915,106.935,612100000.0
2008-07-10 16:45:00,106.935,106.97,106.935,106.96,1083700001.0
2008-07-10 16:46:00,106.955,106.97,106.95,106.95,333800000.0
2008-07-10 16:47:00,106.95,106.955,106.94,106.95,571499999.0
2008-07-10 16:48:00,106.95,106.95,106.925,106.925,441200001.0
2008-07-10 16:49:00,106.925,106.93,106.905,106.92,549200000.0
2008-07-10 16:50:00,106.92,106.94,106.91,106.92,492499999.0
2008-07-10 16:51:00,106.92,106.92,106.88,106.9,682399999.0
2008-07-10 16:52:00,106.9,106.935,106.9,106.905,402499998.0
2008-07-10 16:53:00,106.91,106.92,106.885,106.905,386699999.0
2008-07-10 16:54:00,106.905,106.905,106.86,106.89,664600000.0
2008-07-10 16:55:00,106.885,106.92,106.88,106.92,294600000.0
2008-07-10 16:56:00,106.92,106.94,106.92,106.94,390800000.0
2008-07-10 16:57:00,106.94,106.94,106.88,106.89,573599999.0
2008-07-10 16:58:00,106.89,106.89,106.86,106.86,633500000.0
2008-07-10 16:59:00,106.86,106.87,106.84,106.86,644499999.0
2008-07-10 17:00:00,106.86,106.88,106.845,106.855,735100000.0
2008-07-10 17:01:00,106.855,106.88,106.85,106.85,745100001.0
2008-07-10 17:02:00,106.85,106.88,106.845,106.87,560000000.0
2008-07-10 17:03:00,106.875,106.98,106.85,106.97,801600000.0
2008-07-10 17:04:00,106.97,107.04,106.965,106.995,876999999.0
2008-07-10 17:05:00,106.995,107.01,106.975,107.005,891900001.0
2008-07-10 17:06:00,107.005,107.01,106.935,106.95,1420600001.0
2008-07-10 17:07:00,106.955,106.955,106.915,106.94,1275899998.0
2008-07-10 17:08:00,106.945,107.015,106.94,106.98,1124500009.0
2008-07-10 17:09:00,106.98,107.0,106.92,106.97,666000003.0
2008-07-10 17:10:00,106.975,106.98,106.93,106.95,666000003.0
2008-07-10 17:11:00,106.95,106.96,106.92,106.94,690799997.0
2008-07-10 17:12:00,106.945,106.99,106.93,106.975,778899998.0
2008-07-10 17:13:00,106.975,106.99,106.95,106.97,775499999.0
2008-07-10 17:14:00,106.97,106.99,106.94,106.965,937699995.0
2008-07-10 17:15:00,106.965,106.97,106.92,106.94,1005500007.0
2008-07-10 17:16:00,106.945,106.95,106.92,106.93,459800000.0
2008-07-10 17:17:00,106.925,106.925,106.87,106.87,1222300002.0
2008-07-10 17:18:00,106.88,106.91,106.88,106.9,369400000.0
2008-07-10 17:19:00,106.9,106.9,106.85,106.88,720600000.0
2008-07-10 17:20:00,106.875,106.89,106.85,106.86,909400000.0
2008-07-10 17:21:00,106.86,106.91,106.845,106.9,788300000.0
2008-07-10 17:22:00,106.9,106.92,106.87,106.885,785699997.0
2008-07-10 17:23:00,106.88,106.92,106.88,106.905,672500002.0
2008-07-10 17:24:00,106.905,106.91,106.875,106.88,462900000.0
2008-07-10 17:25:00,106.88,106.905,106.87,106.9,949300001.0
2008-07-10 17:26:00,106.9,106.9,106.87,106.885,696200001.0
2008-07-10 17:27:00,106.885,106.9,106.875,106.89,382400000.0
2008-07-10 17:28:00,106.89,106.92,106.89,106.92,393500000.0
2008-07-10 17:29:00,106.92,106.93,106.91,106.92,256900000.0
2008-07-10 17:30:00,106.92,106.95,106.915,106.94,555600000.0
2008-07-10 17:31:00,106.94,106.945,106.895,106.9,529400000.0
2008-07-10 17:32:00,106.9,106.93,106.89,106.93,437700000.0
2008-07-10 17:33:00,106.94,106.99,106.93,106.97,524500003.0
2008-07-10 17:34:00,106.975,106.985,106.96,106.98,576300001.0
2008-07-10 17:35:00,106.98,106.98,106.95,106.97,394500000.0
2008-07-10 17:36:00,106.965,106.99,106.96,106.985,330600000.0
2008-07-10 17:37:00,106.985,107.03,106.985,107.02,578900000.0
2008-07-10 17:38:00,107.015,107.04,107.01,107.035,608300000.0
2008-07-10 17:39:00,107.035,107.06,107.035,107.05,363900000.0
2008-07-10 17:40:00,107.05,107.06,107.04,107.04,363000000.0
2008-07-10 17:41:00,107.04,107.05,106.99,106.99,479300000.0
2008-07-10 17:42:00,106.995,107.01,106.995,106.995,372700000.0
2008-07-10 17:43:00,106.995,107.0,106.96,106.96,642600001.0
2008-07-10 17:44:00,106.96,106.99,106.94,106.98,440200000.0
2008-07-10 17:45:00,106.98,106.98,106.97,106.98,369100000.0
2008-07-10 17:46:00,106.985,107.025,106.98,107.015,478800000.0
2008-07-10 17:47:00,107.02,107.03,107.0,107.0,432200000.0
2008-07-10 17:48:00,107.0,107.03,107.0,107.03,468400000.0
2008-07-10 17:49:00,107.03,107.035,106.99,106.995,644800000.0
2008-07-10 17:50:00,107.0,107.02,107.0,107.02,190300000.0
2008-07-10 17:51:00,107.02,107.04,107.01,107.03,505600000.0
2008-07-10 17:52:00,107.03,107.05,107.03,107.045,411500000.0
2008-07-10 17:53:00,107.045,107.055,107.04,107.04,220400000.0
2008-07-10 17:54:00,107.04,107.05,107.035,107.05,295300000.0
2008-07-10 17:55:00,107.05,107.05,107.01,107.01,405500000.0
2008-07-10 17:56:00,107.01,107.01,106.98,106.99,387699999.0
2008-07-10 17:57:00,106.99,106.995,106.975,106.99,416299999.0
2008-07-10 17:58:00,106.985,106.99,106.985,106.99,127000000.0
2008-07-10 17:59:00,106.995,107.03,106.995,107.03,280000000.0
2008-07-10 18:00:00,107.03,107.04,107.015,107.03,401200000.0
2008-07-10 18:01:00,107.03,107.04,107.03,107.04,345400000.0
2008-07-10 18:02:00,107.04,107.06,107.035,107.06,659900000.0
2008-07-10 18:03:00,107.06,107.06,107.04,107.05,430800000.0
2008-07-10 18:04:00,107.05,107.05,107.04,107.045,209700000.0
2008-07-10 18:05:00,107.045,107.06,107.04,107.055,193600000.0
2008-07-10 18:06:00,107.055,107.075,107.055,107.06,343300000.0
2008-07-10 18:07:00,107.06,107.09,107.06,107.07,686400000.0
2008-07-10 18:08:00,107.07,107.07,107.05,107.06,585100000.0
2008-07-10 18:09:00,107.06,107.07,107.05,107.055,401500000.0
2008-07-10 18:10:00,107.06,107.06,107.05,107.055,316900000.0
2008-07-10 18:11:00,107.055,107.06,107.04,107.05,380100000.0
2008-07-10 18:12:00,107.05,107.06,107.045,107.06,183700000.0
2008-07-10 18:13:00,107.06,107.085,107.06,107.085,249800000.0
2008-07-10 18:14:00,107.08,107.08,107.065,107.075,149500000.0
2008-07-10 18:15:00,107.075,107.08,107.06,107.08,200100000.0
2008-07-10 18:16:00,107.08,107.08,107.06,107.06,171100000.0
2008-07-10 18:17:00,107.06,107.07,107.055,107.06,500100000.0
2008-07-10 18:18:00,107.06,107.08,107.055,107.08,352799999.0
2008-07-10 18:19:00,107.08,107.12,107.08,107.12,474600000.0
2008-07-10 18:20:00,107.12,107.13,107.105,107.125,400400000.0
2008-07-10 18:21:00,107.125,107.125,107.09,107.09,231100000.0
2008-07-10 18:22:00,107.09,107.095,107.085,107.09,65000000.0
2008-07-10 18:23:00,107.09,107.1,107.085,107.1,92800000.0
2008-07-10 18:24:00,107.1,107.1,107.085,107.09,129300000.0
2008-07-10 18:25:00,107.09,107.095,107.09,107.095,118300000.0
2008-07-10 18:26:00,107.095,107.11,107.095,107.1,159600000.0
2008-07-10 18:27:00,107.1,107.1,107.09,107.09,248700000.0
2008-07-10 18:28:00,107.09,107.095,107.06,107.06,187700000.0
2008-07-10 18:29:00,107.06,107.065,107.055,107.06,272000000.0
2008-07-10 18:30:00,107.065,107.085,107.06,107.085,344600000.0
2008-07-10 18:31:00,107.085,107.085,107.065,107.075,201100000.0
2008-07-10 18:32:00,107.07,107.08,107.07,107.07,74700000.0
2008-07-10 18:33:00,107.07,107.07,107.055,107.065,256100000.0
2008-07-10 18:34:00,107.06,107.07,107.06,107.065,246500000.0
2008-07-10 18:35:00,107.065,107.065,107.055,107.055,215800000.0
2008-07-10 18:36:00,107.055,107.055,107.045,107.05,331000000.0
2008-07-10 18:37:00,107.05,107.05,107.04,107.05,217700000.0
2008-07-10 18:38:00,107.045,107.05,107.03,107.035,269400000.0
2008-07-10 18:39:00,107.035,107.04,107.03,107.04,179600000.0
2008-07-10 18:40:00,107.04,107.06,107.04,107.055,176100000.0
2008-07-10 18:41:00,107.05,107.07,107.05,107.07,147700000.0
2008-07-10 18:42:00,107.07,107.09,107.06,107.075,286400000.0
2008-07-10 18:43:00,107.075,107.09,107.075,107.08,84700000.0
2008-07-10 18:44:00,107.08,107.08,107.06,107.075,292000000.0
2008-07-10 18:45:00,107.075,107.085,107.075,107.08,110300000.0
2008-07-10 18:46:00,107.08,107.08,107.075,107.08,71000000.0
2008-07-10 18:47:00,107.08,107.09,107.08,107.08,224900000.0
2008-07-10 18:48:00,107.08,107.08,107.07,107.075,175800000.0
2008-07-10 18:49:00,107.075,107.08,107.07,107.07,144500000.0
2008-07-10 18:50:00,107.07,107.08,107.065,107.08,225000000.0
2008-07-10 18:51:00,107.08,107.08,107.04,107.045,374000000.0
2008-07-10 18:52:00,107.045,107.05,107.035,107.04,211100000.0
2008-07-10 18:53:00,107.04,107.04,107.02,107.02,94800000.0
2008-07-10 18:54:00,107.015,107.03,107.01,107.03,188900000.0
2008-07-10 18:55:00,107.03,107.055,107.03,107.05,235300000.0
2008-07-10 18:56:00,107.06,107.07,107.04,107.045,280300000.0
2008-07-10 18:57:00,107.045,107.06,107.045,107.05,217000000.0
2008-07-10 18:58:00,107.05,107.06,107.04,107.04,267900000.0
2008-07-10 18:59:00,107.04,107.045,107.04,107.045,135400000.0
2008-07-10 19:00:00,107.05,107.055,107.045,107.055,133800000.0
2008-07-10 19:01:00,107.055,107.085,107.055,107.075,305300000.0
2008-07-10 19:02:00,107.075,107.075,107.05,107.06,191400000.0
2008-07-10 19:03:00,107.06,107.06,107.05,107.06,135400000.0
2008-07-10 19:04:00,107.06,107.11,107.06,107.09,343400000.0
2008-07-10 19:05:00,107.09,107.1,107.06,107.07,255900000.0
2008-07-10 19:06:00,107.065,107.1,107.06,107.095,351900000.0
2008-07-10 19:07:00,107.095,107.14,107.075,107.08,756500001.0
2008-07-10 19:08:00,107.08,107.12,107.08,107.115,339600000.0
2008-07-10 19:09:00,107.115,107.135,107.105,107.125,258900000.0
2008-07-10 19:10:00,107.135,107.17,107.125,107.15,636900000.0
2008-07-10 19:11:00,107.15,107.17,107.15,107.165,551800000.0
2008-07-10 19:12:00,107.165,107.165,107.13,107.13,297000000.0
2008-07-10 19:13:00,107.13,107.13,107.12,107.125,216300000.0
2008-07-10 19:14:00,107.125,107.15,107.125,107.14,507900000.0
2008-07-10 19:15:00,107.14,107.15,107.115,107.12,422700000.0
2008-07-10 19:16:00,107.12,107.13,107.12,107.13,75700000.0
2008-07-10 19:17:00,107.13,107.165,107.13,107.15,573100000.0
2008-07-10 19:18:00,107.15,107.155,107.145,107.15,152100000.0
2008-07-10 19:19:00,107.15,107.16,107.13,107.13,424600000.0
2008-07-10 19:20:00,107.13,107.13,107.11,107.11,232500000.0
2008-07-10 19:21:00,107.11,107.155,107.11,107.125,546000001.0
2008-07-10 19:22:00,107.125,107.135,107.1,107.1,312100000.0
2008-07-10 19:23:00,107.1,107.12,107.1,107.1,292300000.0
2008-07-10 19:24:00,107.1,107.1,107.1,107.1,193800000.0
2008-07-10 19:25:00,107.1,107.1,107.06,107.07,401200000.0
2008-07-10 19:26:00,107.07,107.09,107.07,107.09,206400000.0
2008-07-10 19:27:00,107.09,107.09,107.085,107.09,58500000.0
2008-07-10 19:28:00,107.09,107.13,107.08,107.12,421700000.0
2008-07-10 19:29:00,107.12,107.12,107.06,107.075,484200000.0
2008-07-10 19:30:00,107.075,107.12,107.075,107.105,383700000.0
2008-07-10 19:31:00,107.105,107.11,107.1,107.1,147200000.0
2008-07-10 19:32:00,107.1,107.135,107.1,107.13,223700000.0
2008-07-10 19:33:00,107.125,107.13,107.115,107.13,122300000.0
2008-07-10 19:34:00,107.13,107.14,107.115,107.13,441700000.0
2008-07-10 19:35:00,107.13,107.16,107.13,107.16,529899999.0
2008-07-10 19:36:00,107.155,107.155,107.125,107.15,479199999.0
2008-07-10 19:37:00,107.145,107.145,107.11,107.11,143200000.0
2008-07-10 19:38:00,107.11,107.12,107.105,107.105,140300000.0
2008-07-10 19:39:00,107.105,107.12,107.1,107.115,291900000.0
2008-07-10 19:40:00,107.115,107.125,107.095,107.1,177799999.0
2008-07-10 19:41:00,107.1,107.115,107.1,107.105,123100000.0
2008-07-10 19:42:00,107.1,107.11,107.1,107.1,182800000.0
2008-07-10 19:43:00,107.1,107.11,107.1,107.105,66200000.0
2008-07-10 19:44:00,107.105,107.12,107.095,107.1,198700000.0
2008-07-10 19:45:00,107.1,107.1,107.1,107.1,13200000.0
2008-07-10 19:46:00,107.095,107.1,107.095,107.1,59900000.0
2008-07-10 19:47:00,107.1,107.1,107.1,107.1,39700000.0
2008-07-10 19:48:00,107.1,107.11,107.1,107.11,66800000.0
2008-07-10 19:49:00,107.115,107.115,107.105,107.105,37100000.0
2008-07-10 19:50:00,107.105,107.12,107.1,107.115,199000000.0
2008-07-10 19:51:00,107.115,107.115,107.11,107.115,21000000.0
2008-07-10 19:52:00,107.13,107.13,107.11,107.11,68200000.0
2008-07-10 19:53:00,107.11,107.12,107.11,107.115,66400000.0
2008-07-10 19:54:00,107.11,107.12,107.1,107.1,274000000.0
2008-07-10 19:55:00,107.095,107.13,107.09,107.13,494400001.0
2008-07-10 19:56:00,107.13,107.13,107.075,107.08,437900001.0
2008-07-10 19:57:00,107.08,107.08,107.075,107.08,154100000.0
2008-07-10 19:58:00,107.08,107.1,107.08,107.08,410900000.0
2008-07-10 19:59:00,107.08,107.08,107.05,107.05,441399999.0
2008-07-10 20:00:00,107.05,107.06,107.05,107.05,258700000.0
2008-07-10 20:01:00,107.055,107.06,107.05,107.06,120700000.0
2008-07-10 20:02:00,107.07,107.09,107.055,107.085,512500000.0
2008-07-10 20:03:00,107.085,107.085,107.055,107.08,523800000.0
2008-07-10 20:04:00,107.075,107.08,107.07,107.08,202300000.0
2008-07-10 20:05:00,107.085,107.085,107.075,107.08,189700000.0
2008-07-10 20:06:00,107.07,107.07,107.07,107.07,20000000.0
2008-07-10 20:07:00,107.08,107.08,107.08,107.08,20000000.0
2008-07-10 20:08:00,107.08,107.08,107.08,107.08,31600000.0
2008-07-10 20:09:00,107.08,107.105,107.08,107.095,370300000.0
2008-07-10 20:10:00,107.095,107.11,107.09,107.095,348600000.0
2008-07-10 20:11:00,107.095,107.11,107.035,107.05,549700000.0
2008-07-10 20:12:00,107.05,107.07,107.05,107.065,197600000.0
2008-07-10 20:13:00,107.065,107.09,107.065,107.09,154300000.0
2008-07-10 20:14:00,107.09,107.1,107.08,107.09,256000000.0
2008-07-10 20:15:00,107.09,107.1,107.07,107.07,305500000.0
2008-07-10 20:16:00,107.07,107.085,107.07,107.08,215500000.0
2008-07-10 20:17:00,107.08,107.095,107.075,107.075,181500000.0
2008-07-10 20:18:00,107.075,107.075,107.05,107.05,295100000.0
2008-07-10 20:19:00,107.04,107.045,107.03,107.04,170700000.0
2008-07-10 20:20:00,107.035,107.04,107.03,107.035,589500002.0
2008-07-10 20:21:00,107.03,107.06,107.03,107.05,318700000.0
2008-07-10 20:22:00,107.05,107.06,107.05,107.05,210200000.0
2008-07-10 20:23:00,107.05,107.05,107.015,107.03,194400000.0
2008-07-10 20:24:00,107.03,107.03,107.01,107.01,211900000.0
2008-07-10 20:25:00,107.01,107.01,106.955,106.96,561700000.0
2008-07-10 20:26:00,106.955,106.96,106.91,106.92,730300000.0
2008-07-10 20:27:00,106.92,106.975,106.9,106.905,697500000.0
2008-07-10 20:28:00,106.905,106.925,106.9,106.915,435400000.0
2008-07-10 20:29:00,106.92,106.985,106.915,106.975,598500000.0
2008-07-10 20:30:00,106.98,107.03,106.98,107.025,574500000.0
2008-07-10 20:31:00,107.025,107.03,107.02,107.03,136200000.0
2008-07-10 20:32:00,107.03,107.06,107.01,107.05,513600000.0
2008-07-10 20:33:00,107.045,107.05,106.985,106.985,550200001.0
2008-07-10 20:34:00,106.985,107.015,106.965,107.005,557099999.0
2008-07-10 20:35:00,107.01,107.07,107.01,107.045,597100000.0
2008-07-10 20:36:00,107.06,107.06,107.015,107.015,441100000.0
2008-07-10 20:37:00,107.015,107.045,107.015,107.045,433000000.0
2008-07-10 20:38:00,107.045,107.05,107.04,107.045,461400000.0
2008-07-10 20:39:00,107.04,107.05,107.0,107.03,555199999.0
2008-07-10 20:40:00,107.03,107.04,107.0,107.0,510600000.0
2008-07-10 20:41:00,107.0,107.03,106.99,107.02,684700001.0
2008-07-10 20:42:00,107.02,107.02,106.995,106.995,506500000.0
2008-07-10 20:43:00,106.995,107.02,106.99,107.01,416200000.0
2008-07-10 20:44:00,107.01,107.02,107.0,107.0,595700000.0
2008-07-10 20:45:00,107.0,107.005,106.97,106.995,942200000.0
2008-07-10 20:46:00,106.995,107.01,106.985,107.01,392700000.0
2008-07-10 20:47:00,107.01,107.025,107.0,107.015,405200000.0
2008-07-10 20:48:00,107.015,107.025,107.0,107.025,330400000.0
2008-07-10 20:49:00,107.025,107.025,107.01,107.01,447500000.0
2008-07-10 20:50:00,107.01,107.02,107.005,107.005,535000000.0
2008-07-10 20:51:00,107.0,107.03,106.99,106.99,708400000.0
2008-07-10 20:52:00,106.99,106.99,106.95,106.95,539500000.0
2008-07-10 20:53:00,106.95,106.96,106.92,106.95,692900000.0
2008-07-10 20:54:00,106.95,106.985,106.95,106.98,481500000.0
2008-07-10 20:55:00,106.98,106.99,106.92,106.98,644900001.0
2008-07-10 20:56:00,106.98,107.0,106.97,106.99,742900000.0
2008-07-10 20:57:00,106.985,106.99,106.945,106.985,476600001.0
2008-07-10 20:58:00,106.985,107.0,106.98,107.0,264200000.0
2008-07-10 20:59:00,107.0,107.015,106.99,106.995,460600000.0
2008-07-10 21:00:00,106.99,107.025,106.975,107.025,543199999.0
2008-07-10 21:01:00,107.03,107.03,107.0,107.03,679299999.0
2008-07-10 21:02:00,107.03,107.035,107.015,107.035,173600000.0
2008-07-10 21:03:00,107.035,107.07,107.035,107.04,533000000.0
2008-07-10 21:04:00,107.04,107.04,107.03,107.03,128900000.0
2008-07-10 21:05:00,107.035,107.04,107.03,107.03,163000000.0
2008-07-10 21:06:00,107.03,107.03,107.01,107.025,332500000.0
2008-07-10 21:07:00,107.025,107.07,107.025,107.06,307000000.0
2008-07-10 21:08:00,107.06,107.08,107.04,107.075,233100000.0
2008-07-10 21:09:00,107.075,107.09,107.065,107.08,384300000.0
2008-07-10 21:10:00,107.08,107.09,107.07,107.07,192500000.0
2008-07-10 21:11:00,107.07,107.07,107.055,107.06,170300000.0
2008-07-10 21:12:00,107.06,107.09,107.06,107.08,345200000.0
2008-07-10 21:13:00,107.08,107.08,107.07,107.08,117900000.0
2008-07-10 21:14:00,107.08,107.115,107.08,107.105,506600000.0
2008-07-10 21:15:00,107.11,107.12,107.095,107.095,440500000.0
2008-07-10 21:16:00,107.095,107.1,107.075,107.085,418500000.0
2008-07-10 21:17:00,107.08,107.09,107.08,107.08,183700000.0
2008-07-10 21:18:00,107.08,107.08,107.055,107.06,243900000.0
2008-07-10 21:19:00,107.06,107.06,107.05,107.055,143900000.0
2008-07-10 21:20:00,107.05,107.07,107.05,107.07,225000000.0
2008-07-10 21:21:00,107.07,107.08,107.06,107.08,149700000.0
2008-07-10 21:22:00,107.075,107.09,107.07,107.07,262400000.0
2008-07-10 21:23:00,107.075,107.08,107.06,107.06,307300000.0
2008-07-10 21:24:00,107.06,107.07,107.06,107.07,172800000.0
2008-07-10 21:25:00,107.07,107.08,107.07,107.075,75200000.0
2008-07-10 21:26:00,107.075,107.075,107.07,107.07,89400000.0
2008-07-10 21:27:00,107.07,107.07,107.065,107.065,65600000.0
2008-07-10 21:28:00,107.07,107.08,107.05,107.05,81600000.0
2008-07-10 21:29:00,107.05,107.065,107.05,107.06,104900000.0
2008-07-10 21:30:00,107.06,107.07,107.05,107.06,368800000.0
2008-07-10 21:31:00,107.06,107.06,107.02,107.02,207700000.0
2008-07-10 21:32:00,107.02,107.03,107.02,107.02,170000000.0
2008-07-10 21:33:00,107.02,107.02,107.01,107.01,235100000.0
2008-07-10 21:34:00,107.01,107.02,107.01,107.02,134300001.0
2008-07-10 21:35:00,107.02,107.02,107.01,107.02,185800000.0
2008-07-10 21:36:00,107.02,107.02,106.98,106.99,197100000.0
2008-07-10 21:37:00,106.99,107.005,106.99,107.0,84600000.0
2008-07-10 21:38:00,107.005,107.01,107.005,107.01,33400000.0
2008-07-10 21:39:00,107.01,107.035,107.005,107.025,209300000.0
2008-07-10 21:40:00,107.025,107.025,107.015,107.015,170300000.0
2008-07-10 21:41:00,107.02,107.03,107.02,107.03,68700000.0
2008-07-10 21:42:00,107.03,107.05,107.03,107.03,194200000.0
2008-07-10 21:43:00,107.03,107.05,107.03,107.05,84700000.0
2008-07-10 21:44:00,107.05,107.05,107.035,107.04,171100000.0
2008-07-10 21:45:00,107.04,107.05,107.04,107.045,131400000.0
2008-07-10 21:46:00,107.045,107.045,107.025,107.025,91599999.0
2008-07-10 21:47:00,107.03,107.035,107.02,107.03,205000000.0
2008-07-10 21:48:00,107.03,107.035,107.025,107.03,129800000.0
2008-07-10 21:49:00,107.035,107.035,107.03,107.035,35000000.0
2008-07-10 21:50:00,107.035,107.05,107.025,107.04,223900000.0
2008-07-10 21:51:00,107.045,107.045,107.04,107.045,29600000.0
2008-07-10 21:52:00,107.04,107.06,107.04,107.05,207000000.0
2008-07-10 21:53:00,107.05,107.06,107.045,107.06,85500000.0
2008-07-10 21:54:00,107.055,107.07,107.05,107.06,267900000.0
2008-07-10 21:55:00,107.06,107.06,107.025,107.025,255600000.0
2008-07-10 21:56:00,107.025,107.04,107.025,107.03,132000000.0
2008-07-10 21:57:00,107.03,107.04,107.03,107.03,135000000.0
2008-07-10 21:58:00,107.03,107.05,107.03,107.045,99900000.0
2008-07-10 21:59:00,107.045,107.06,107.04,107.045,182600000.0
2008-07-10 22:00:00,107.045,107.05,107.035,107.05,178800000.0
2008-07-10 22:01:00,107.05,107.05,107.05,107.05,40400000.0
2008-07-10 22:02:00,107.055,107.055,107.045,107.045,69200000.0
2008-07-10 22:03:00,107.04,107.04,107.04,107.04,78000000.0
2008-07-10 22:04:00,107.04,107.05,107.04,107.04,71100001.0
2008-07-10 22:05:00,107.04,107.04,107.04,107.04,98800000.0
2008-07-10 22:06:00,107.04,107.04,107.03,107.04,54000000.0
2008-07-10 22:07:00,107.04,107.04,107.025,107.025,143000000.0
2008-07-10 22:08:00,107.02,107.03,107.02,107.03,91400000.0
2008-07-10 22:09:00,107.03,107.03,107.025,107.025,36600000.0
2008-07-10 22:10:00,107.03,107.03,107.025,107.025,45400000.0
2008-07-10 22:11:00,107.03,107.035,107.03,107.035,65300000.0
2008-07-10 22:12:00,107.035,107.035,107.02,107.025,66000000.0
2008-07-10 22:13:00,107.02,107.02,107.01,107.015,122000000.0
2008-07-10 22:14:00,107.015,107.015,107.01,107.015,79000000.0
2008-07-10 22:15:00,107.015,107.015,107.015,107.015,11400000.0
2008-07-10 22:16:00,107.02,107.03,107.02,107.025,72900000.0
2008-07-10 22:17:00,107.025,107.025,107.02,107.025,43800000.0
2008-07-10 22:18:00,107.025,107.025,107.025,107.025,18400000.0
2008-07-10 22:19:00,107.03,107.035,107.025,107.025,68600000.0
2008-07-10 22:20:00,107.03,107.04,107.03,107.035,39900000.0
2008-07-10 22:21:00,107.04,107.04,107.035,107.04,44400000.0
2008-07-10 22:22:00,107.04,107.04,107.04,107.04,71600000.0
2008-07-10 22:23:00,107.045,107.05,107.045,107.05,60300000.0
2008-07-10 22:24:00,107.05,107.05,107.03,107.04,203500000.0
2008-07-10 22:25:00,107.04,107.05,107.04,107.05,50600000.0
2008-07-10 22:26:00,107.045,107.045,107.02,107.03,316200000.0
2008-07-10 22:27:00,107.03,107.04,107.03,107.035,105500000.0
2008-07-10 22:28:00,107.035,107.045,107.035,107.045,74200000.0
2008-07-10 22:29:00,107.045,107.05,107.04,107.04,139300000.0
2008-07-10 22:30:00,107.04,107.045,107.04,107.045,20000000.0
2008-07-10 22:31:00,107.045,107.05,107.04,107.05,116600000.0
2008-07-10 22:32:00,107.05,107.05,107.045,107.05,41100000.0
2008-07-10 22:33:00,107.055,107.055,107.045,107.045,48400000.0
2008-07-10 22:34:00,107.045,107.045,107.04,107.04,45100000.0
2008-07-10 22:35:00,107.04,107.045,107.03,107.045,162500000.0
2008-07-10 22:36:00,107.045,107.045,107.03,107.04,178600000.0
2008-07-10 22:37:00,107.04,107.04,107.02,107.02,223200000.0
2008-07-10 22:38:00,107.025,107.04,107.02,107.025,211600000.0
2008-07-10 22:39:00,107.03,107.04,107.01,107.03,283900000.0
2008-07-10 22:40:00,107.03,107.04,107.03,107.035,54000000.0
2008-07-10 22:41:00,107.035,107.04,107.035,107.04,34600000.0
2008-07-10 22:42:00,107.04,107.04,107.035,107.035,22800000.0
2008-07-10 22:43:00,107.035,107.06,107.03,107.04,207900000.0
2008-07-10 22:44:00,107.04,107.08,107.03,107.08,322400000.0
2008-07-10 22:45:00,107.08,107.08,107.04,107.06,185800000.0
2008-07-10 22:46:00,107.06,107.07,107.055,107.065,106900000.0
2008-07-10 22:47:00,107.07,107.095,107.065,107.075,284300000.0
2008-07-10 22:48:00,107.075,107.075,107.06,107.07,346200000.0
2008-07-10 22:49:00,107.065,107.07,107.06,107.07,156700000.0
2008-07-10 22:50:00,107.07,107.075,107.07,107.07,124300000.0
2008-07-10 22:51:00,107.075,107.08,107.07,107.07,188800000.0
2008-07-10 22:52:00,107.07,107.08,107.07,107.07,47300000.0
2008-07-10 22:53:00,107.07,107.09,107.07,107.08,108300000.0
2008-07-10 22:54:00,107.085,107.11,107.075,107.075,437100003.0
2008-07-10 22:55:00,107.08,107.09,107.07,107.08,215900000.0
2008-07-10 22:56:00,107.08,107.08,107.06,107.06,242700000.0
2008-07-10 22:57:00,107.06,107.09,107.06,107.08,634100000.0
2008-07-10 22:58:00,107.08,107.08,107.065,107.07,349799999.0
2008-07-10 22:59:00,107.07,107.08,107.06,107.06,311400000.0
2008-07-10 23:00:00,107.06,107.07,107.06,107.06,258400000.0
2008-07-10 23:01:00,107.06,107.06,107.04,107.05,92200000.0
2008-07-10 23:02:00,107.055,107.055,107.045,107.055,116700000.0
2008-07-10 23:03:00,107.055,107.055,107.05,107.05,48100000.0
2008-07-10 23:04:00,107.05,107.105,107.045,107.06,110100000.0
2008-07-10 23:05:00,107.06,107.08,107.05,107.06,294800000.0
2008-07-10 23:06:00,107.06,107.065,107.06,107.065,84600000.0
2008-07-10 23:07:00,107.07,107.07,107.065,107.07,4000000.0
2008-07-10 23:08:00,107.065,107.07,107.065,107.065,3000000.0
2008-07-10 23:09:00,107.07,107.07,107.065,107.065,2000000.0
2008-07-10 23:10:00,107.065,107.07,107.06,107.07,211000000.0
2008-07-10 23:11:00,107.065,107.065,107.06,107.065,63900000.0
2008-07-10 23:12:00,107.065,107.065,107.06,107.06,76000000.0
2008-07-10 23:13:00,107.06,107.075,107.055,107.075,183800000.0
2008-07-10 23:14:00,107.075,107.075,107.06,107.07,198400000.0
2008-07-10 23:15:00,107.07,107.075,107.065,107.07,163500000.0
2008-07-10 23:16:00,107.07,107.075,107.06,107.07,277400001.0
2008-07-10 23:17:00,107.07,107.08,107.065,107.08,63800000.0
2008-07-10 23:18:00,107.08,107.09,107.06,107.06,140800001.0
2008-07-10 23:19:00,107.06,107.065,107.06,107.06,192900000.0
2008-07-10 23:20:00,107.06,107.07,107.06,107.065,154600000.0
2008-07-10 23:21:00,107.07,107.08,107.07,107.075,186400000.0
2008-07-10 23:22:00,107.075,107.075,107.025,107.055,193700000.0
2008-07-10 23:23:00,107.055,107.055,107.01,107.04,289500000.0
2008-07-10 23:24:00,107.04,107.045,107.04,107.045,86000000.0
2008-07-10 23:25:00,107.05,107.055,107.05,107.05,124200000.0
2008-07-10 23:27:00,107.05,107.05,107.025,107.025,113400000.0
2008-07-10 23:28:00,107.02,107.025,107.01,107.02,57600000.0
2008-07-10 23:29:00,107.025,107.06,107.02,107.045,104900000.0
2008-07-10 23:30:00,107.05,107.055,107.045,107.045,17100000.0
2008-07-10 23:32:00,107.045,107.065,107.045,107.055,260500000.0
2008-07-10 23:33:00,107.06,107.06,107.04,107.05,124700000.0
2008-07-10 23:34:00,107.05,107.05,107.05,107.05,28800000.0
2008-07-10 23:35:00,107.05,107.055,107.05,107.05,145700000.0
2008-07-10 23:37:00,107.05,107.05,107.05,107.05,4800000.0
2008-07-10 23:38:00,107.045,107.045,107.03,107.035,133200000.0
2008-07-10 23:39:00,107.035,107.035,107.015,107.015,32400000.0
2008-07-10 23:40:00,107.015,107.02,107.005,107.02,22900000.0
2008-07-10 23:41:00,107.015,107.02,107.015,107.02,4400000.0
2008-07-10 23:42:00,107.02,107.02,107.02,107.02,3400000.0
2008-07-10 23:43:00,107.02,107.025,107.02,107.025,22800000.0
2008-07-10 23:44:00,107.035,107.035,107.02,107.03,166200000.0
2008-07-10 23:45:00,107.03,107.04,107.03,107.04,13000000.0
2008-07-10 23:46:00,107.04,107.07,107.04,107.07,51300000.0
2008-07-10 23:47:00,107.07,107.085,107.06,107.06,61300000.0
2008-07-10 23:48:00,107.065,107.075,107.065,107.075,6200000.0
2008-07-10 23:49:00,107.075,107.08,107.055,107.07,77600000.0
2008-07-10 23:50:00,107.065,107.07,107.05,107.055,122700000.0
2008-07-10 23:53:00,107.055,107.06,107.055,107.06,33400000.0
2008-07-10 23:54:00,107.06,107.06,107.06,107.06,113800000.0
2008-07-10 23:55:00,107.06,107.06,107.055,107.06,211900000.0
2008-07-10 23:56:00,107.06,107.06,107.05,107.055,39100000.0
2008-07-10 23:57:00,107.055,107.07,107.045,107.05,68500000.0
2008-07-10 23:58:00,107.05,107.055,107.045,107.055,16300000.0
2008-07-10 23:59:00,107.05,107.06,107.05,107.06,58300000.0
2008-07-11 00:00:00,107.06,107.09,107.06,107.085,71700000.0
2008-07-11 00:01:00,107.085,107.115,107.085,107.11,345500002.0
2008-07-11 00:02:00,107.115,107.115,107.08,107.095,416199999.0
2008-07-11 00:03:00,107.095,107.105,107.095,107.1,67500000.0
2008-07-11 00:04:00,107.1,107.105,107.09,107.1,109800000.0
2008-07-11 00:05:00,107.1,107.105,107.09,107.1,170700000.0
2008-07-11 00:06:00,107.11,107.12,107.105,107.115,186099998.0
2008-07-11 00:07:00,107.115,107.115,107.1,107.1,34100000.0
2008-07-11 00:08:00,107.105,107.115,107.1,107.105,87700000.0
2008-07-11 00:09:00,107.11,107.11,107.105,107.11,23900000.0
2008-07-11 00:10:00,107.11,107.11,107.105,107.105,287300000.0
2008-07-11 00:11:00,107.105,107.11,107.105,107.105,105900000.0
2008-07-11 00:12:00,107.11,107.11,107.105,107.105,159000000.0
2008-07-11 00:13:00,107.11,107.11,107.075,107.09,80600000.0
2008-07-11 00:14:00,107.09,107.095,107.09,107.095,21800000.0
2008-07-11 00:15:00,107.095,107.095,107.08,107.08,85700000.0
2008-07-11 00:16:00,107.08,107.08,107.065,107.075,126100000.0
2008-07-11 00:17:00,107.075,107.085,107.07,107.08,308000001.0
2008-07-11 00:18:00,107.08,107.08,107.08,107.08,80300000.0
2008-07-11 00:19:00,107.08,107.095,107.08,107.09,52100000.0
2008-07-11 00:20:00,107.09,107.09,107.085,107.09,14000000.0
2008-07-11 00:21:00,107.09,107.09,107.085,107.09,9000000.0
2008-07-11 00:22:00,107.085,107.09,107.085,107.085,9000000.0
2008-07-11 00:23:00,107.09,107.09,107.085,107.085,7000000.0
2008-07-11 00:25:00,107.08,107.08,107.075,107.08,88400000.0
2008-07-11 00:26:00,107.08,107.08,107.07,107.07,14700000.0
2008-07-11 00:27:00,107.07,107.075,107.065,107.065,15900000.0
2008-07-11 00:28:00,107.07,107.075,107.05,107.05,37700000.0
2008-07-11 00:29:00,107.045,107.045,107.035,107.035,112799999.0
2008-07-11 00:30:00,107.035,107.045,107.035,107.045,48600000.0
2008-07-11 00:31:00,107.04,107.04,107.035,107.035,30800000.0
2008-07-11 00:32:00,107.03,107.035,107.03,107.03,156400000.0
2008-07-11 00:33:00,107.03,107.035,107.03,107.03,69600000.0
2008-07-11 00:34:00,107.03,107.035,107.025,107.025,339299999.0
2008-07-11 00:35:00,107.025,107.03,107.02,107.03,407500001.0
2008-07-11 00:36:00,107.035,107.04,107.035,107.035,7000000.0
2008-07-11 00:37:00,107.035,107.04,107.035,107.035,21200000.0
2008-07-11 00:38:00,107.035,107.035,107.035,107.035,2400000.0
2008-07-11 00:39:00,107.035,107.035,107.03,107.03,67000000.0
2008-07-11 00:40:00,107.03,107.03,107.03,107.03,64700000.0
2008-07-11 00:41:00,107.03,107.03,107.03,107.03,121200000.0
2008-07-11 00:42:00,107.03,107.04,107.03,107.035,39400000.0
2008-07-11 00:43:00,107.035,107.035,107.035,107.035,9500000.0
2008-07-11 00:44:00,107.035,107.035,107.035,107.035,33500000.0
2008-07-11 00:45:00,107.035,107.035,107.035,107.035,4800000.0
2008-07-11 00:47:00,107.035,107.04,107.035,107.035,19500000.0
2008-07-11 00:48:00,107.035,107.04,107.035,107.04,30600000.0
2008-07-11 00:49:00,107.04,107.065,107.04,107.065,206800001.0
2008-07-11 00:51:00,107.065,107.085,107.065,107.085,133600000.0
2008-07-11 00:52:00,107.085,107.085,107.07,107.07,85900000.0
2008-07-11 00:53:00,107.07,107.07,107.06,107.06,138800001.0
2008-07-11 00:54:00,107.06,107.065,107.06,107.065,39799998.0
2008-07-11 00:55:00,107.07,107.075,107.07,107.075,19200000.0
2008-07-11 00:56:00,107.075,107.075,107.06,107.075,41300000.0
2008-07-11 00:57:00,107.075,107.08,107.075,107.08,7200000.0
2008-07-11 00:58:00,107.08,107.08,107.065,107.08,93000001.0
2008-07-11 00:59:00,107.08,107.1,107.06,107.07,180500000.0
2008-07-11 01:00:00,107.07,107.1,107.06,107.085,109900000.0
2008-07-11 01:01:00,107.085,107.095,107.085,107.095,53800000.0
2008-07-11 01:02:00,107.095,107.1,107.09,107.09,127499999.0
2008-07-11 01:03:00,107.09,107.09,107.085,107.085,9600000.0
2008-07-11 01:04:00,107.085,107.085,107.08,107.085,90300000.0
2008-07-11 01:05:00,107.085,107.09,107.08,107.09,121300001.0
2008-07-11 01:06:00,107.09,107.09,107.075,107.075,29700000.0
2008-07-11 01:07:00,107.075,107.09,107.065,107.075,237399999.0
2008-07-11 01:08:00,107.085,107.085,107.07,107.075,75100000.0
2008-07-11 01:09:00,107.075,107.08,107.075,107.08,76000000.0
2008-07-11 01:10:00,107.08,107.085,107.075,107.085,126900000.0
2008-07-11 01:12:00,107.085,107.09,107.085,107.085,43400000.0
2008-07-11 01:13:00,107.09,107.09,107.085,107.09,63500000.0
2008-07-11 01:15:00,107.09,107.09,107.09,107.09,61600000.0
2008-07-11 01:16:00,107.09,107.09,107.08,107.08,146099999.0
2008-07-11 01:17:00,107.08,107.08,107.075,107.08,36500000.0
2008-07-11 01:18:00,107.08,107.08,107.07,107.07,27400000.0
2008-07-11 01:19:00,107.07,107.07,107.07,107.07,13800000.0
2008-07-11 01:20:00,107.07,107.075,107.07,107.075,17100000.0
2008-07-11 01:21:00,107.075,107.08,107.07,107.08,132800000.0
2008-07-11 01:22:00,107.08,107.09,107.075,107.09,137500000.0
2008-07-11 01:23:00,107.09,107.09,107.08,107.08,45800000.0
2008-07-11 01:24:00,107.08,107.09,107.08,107.09,45900000.0
2008-07-11 01:25:00,107.09,107.09,107.07,107.07,89700000.0
2008-07-11 01:26:00,107.07,107.07,107.07,107.07,6600000.0
2008-07-11 01:27:00,107.07,107.07,107.07,107.07,47100000.0
2008-07-11 01:28:00,107.06,107.06,107.06,107.06,85300000.0
2008-07-11 01:29:00,107.07,107.075,107.07,107.075,85300000.0
2008-07-11 01:30:00,107.075,107.075,107.075,107.075,4800000.0
2008-07-11 01:31:00,107.075,107.075,107.07,107.07,45600000.0
2008-07-11 01:32:00,107.08,107.08,107.07,107.075,42100000.0
2008-07-11 01:33:00,107.075,107.075,107.075,107.075,4800000.0
2008-07-11 01:34:00,107.075,107.075,107.075,107.075,4000000.0
2008-07-11 01:35:00,107.075,107.08,107.075,107.075,10900000.0
2008-07-11 01:36:00,107.075,107.075,107.075,107.075,4000000.0
2008-07-11 01:38:00,107.075,107.075,107.075,107.075,10500000.0
2008-07-11 01:39:00,107.08,107.08,107.075,107.075,27500000.0
2008-07-11 01:40:00,107.075,107.075,107.075,107.075,4700000.0
2008-07-11 01:42:00,107.075,107.075,107.065,107.065,45700000.0
2008-07-11 01:43:00,107.065,107.08,107.065,107.07,148900001.0
2008-07-11 01:44:00,107.07,107.08,107.07,107.075,150500000.0
2008-07-11 01:45:00,107.08,107.08,107.07,107.075,168600000.0
2008-07-11 01:46:00,107.06,107.08,107.06,107.075,125300001.0
2008-07-11 01:47:00,107.08,107.1,107.08,107.09,230500000.0
2008-07-11 01:48:00,107.09,107.09,107.08,107.08,130700000.0
2008-07-11 01:49:00,107.08,107.09,107.08,107.085,85200000.0
2008-07-11 01:50:00,107.09,107.09,107.07,107.07,210000000.0
2008-07-11 01:51:00,107.07,107.07,107.07,107.07,57900000.0
2008-07-11 01:52:00,107.07,107.07,107.055,107.06,144200000.0
2008-07-11 01:53:00,107.06,107.06,107.06,107.06,2700000.0
2008-07-11 01:54:00,107.06,107.06,107.055,107.06,14900000.0
2008-07-11 01:55:00,107.06,107.06,107.055,107.06,14800000.0
2008-07-11 01:56:00,107.06,107.06,107.055,107.06,11800000.0
2008-07-11 01:57:00,107.06,107.06,107.04,107.04,217400001.0
2008-07-11 01:58:00,107.04,107.06,107.04,107.04,397600000.0
2008-07-11 01:59:00,107.035,107.04,106.99,107.0,538400001.0
2008-07-11 02:00:00,107.0,107.0,106.985,106.985,421200001.0
2008-07-11 02:01:00,106.99,106.995,106.97,106.98,678599998.0
2008-07-11 02:02:00,106.98,106.99,106.97,106.99,322500002.0
2008-07-11 02:03:00,106.99,106.99,106.98,106.985,245200004.0
2008-07-11 02:04:00,106.99,106.99,106.985,106.985,201500000.0
2008-07-11 02:05:00,106.985,106.99,106.98,106.98,197000000.0
2008-07-11 02:06:00,106.975,106.98,106.94,106.945,666800002.0
2008-07-11 02:07:00,106.95,106.955,106.94,106.94,684900000.0
2008-07-11 02:08:00,106.94,106.95,106.915,106.93,1077199999.0
2008-07-11 02:09:00,106.93,106.95,106.93,106.945,485000000.0
2008-07-11 02:10:00,106.945,106.95,106.93,106.93,734500000.0
2008-07-11 02:11:00,106.93,106.935,106.915,106.92,511100000.0
2008-07-11 02:12:00,106.92,106.92,106.9,106.9,733600001.0
2008-07-11 02:13:00,106.9,106.93,106.9,106.92,443600000.0
2008-07-11 02:14:00,106.92,106.93,106.92,106.92,520000000.0
2008-07-11 02:15:00,106.92,106.925,106.91,106.91,820700003.0
2008-07-11 02:16:00,106.91,106.92,106.91,106.91,142200000.0
2008-07-11 02:17:00,106.915,106.93,106.91,106.925,567400001.0
2008-07-11 02:18:00,106.93,106.94,106.93,106.94,801200001.0
2008-07-11 02:19:00,106.94,106.94,106.94,106.94,131600000.0
2008-07-11 02:20:00,106.94,106.945,106.935,106.935,94400000.0
2008-07-11 02:21:00,106.94,106.95,106.94,106.95,179600000.0
2008-07-11 02:22:00,106.95,106.95,106.95,106.95,312000000.0
2008-07-11 02:23:00,106.95,106.965,106.95,106.955,773000003.0
2008-07-11 02:24:00,106.96,106.96,106.94,106.945,202200000.0
2008-07-11 02:25:00,106.945,106.95,106.94,106.95,373500000.0
2008-07-11 02:26:00,106.95,106.96,106.95,106.96,407800002.0
2008-07-11 02:27:00,106.96,106.96,106.95,106.95,247600002.0
2008-07-11 02:28:00,106.95,106.96,106.945,106.96,637400003.0
2008-07-11 02:29:00,106.96,106.96,106.95,106.95,740900001.0
2008-07-11 02:30:00,106.95,106.95,106.94,106.94,322100000.0
2008-07-11 02:31:00,106.94,106.95,106.94,106.94,725500000.0
2008-07-11 02:32:00,106.94,106.955,106.94,106.955,165300000.0
2008-07-11 02:33:00,106.95,106.96,106.95,106.96,317200000.0
2008-07-11 02:34:00,106.96,106.96,106.96,106.96,38400000.0
2008-07-11 02:35:00,106.96,106.96,106.96,106.96,25600000.0
2008-07-11 02:36:00,106.96,106.965,106.96,106.965,30500000.0
2008-07-11 02:37:00,106.965,106.97,106.96,106.96,273999999.0
2008-07-11 02:38:00,106.96,106.965,106.96,106.965,78100000.0
2008-07-11 02:39:00,106.965,106.965,106.94,106.94,628200001.0
2008-07-11 02:40:00,106.94,106.95,106.935,106.94,512900001.0
2008-07-11 02:41:00,106.94,106.945,106.94,106.945,173800000.0
2008-07-11 02:42:00,106.945,106.96,106.945,106.96,328400000.0
2008-07-11 02:43:00,106.96,106.965,106.95,106.965,572899998.0
2008-07-11 02:44:00,106.965,106.99,106.965,106.98,880300005.0
2008-07-11 02:45:00,106.98,106.98,106.98,106.98,15200000.0
2008-07-11 02:46:00,106.98,106.985,106.975,106.98,329300000.0
2008-07-11 02:47:00,106.98,106.985,106.98,106.985,48200000.0
2008-07-11 02:48:00,106.985,106.985,106.98,106.98,186100000.0
2008-07-11 02:49:00,106.98,106.99,106.98,106.99,485699999.0
2008-07-11 02:50:00,106.99,107.01,106.99,107.01,764900003.0
2008-07-11 02:51:00,107.01,107.01,107.0,107.0,196700001.0
2008-07-11 02:52:00,107.0,107.015,107.0,107.015,579900004.0
2008-07-11 02:53:00,107.02,107.03,107.015,107.02,565400003.0
2008-07-11 02:54:00,107.02,107.02,107.01,107.01,1055600000.0
2008-07-11 02:55:00,107.01,107.02,107.005,107.005,715500000.0
2008-07-11 02:56:00,107.005,107.02,106.995,107.01,639700001.0
2008-07-11 02:57:00,107.005,107.01,106.995,107.01,333699998.0
2008-07-11 02:58:00,107.01,107.01,107.0,107.005,360300000.0
2008-07-11 02:59:00,107.01,107.02,107.0,107.02,1108900005.0
2008-07-11 03:00:00,107.02,107.02,107.01,107.015,360100001.0
2008-07-11 03:01:00,107.015,107.02,107.01,107.015,628699996.0
2008-07-11 03:02:00,107.015,107.02,107.01,107.015,590400016.0
2008-07-11 03:03:00,107.02,107.02,107.015,107.015,25000000.0
2008-07-11 03:04:00,107.015,107.02,106.955,106.97,1793800011.0
2008-07-11 03:05:00,106.97,106.98,106.965,106.98,1143499998.0
2008-07-11 03:06:00,106.98,106.99,106.98,106.99,315900002.0
2008-07-11 03:07:00,106.99,107.0,106.99,106.99,839100001.0
2008-07-11 03:08:00,106.99,106.99,106.98,106.98,379600000.0
2008-07-11 03:09:00,106.98,106.98,106.97,106.97,261000003.0
2008-07-11 03:10:00,106.97,106.975,106.97,106.97,252200003.0
2008-07-11 03:11:00,106.97,106.98,106.97,106.98,136200000.0
2008-07-11 03:12:00,106.98,106.985,106.975,106.98,690400005.0
2008-07-11 03:13:00,106.98,106.98,106.97,106.975,531800003.0
2008-07-11 03:14:00,106.975,106.98,106.97,106.98,380300004.0
2008-07-11 03:15:00,106.985,106.985,106.98,106.98,116500000.0
2008-07-11 03:16:00,106.98,106.985,106.97,106.98,500000000.0
2008-07-11 03:17:00,106.98,106.98,106.97,106.97,424500000.0
2008-07-11 03:18:00,106.97,106.98,106.97,106.97,275800000.0
2008-07-11 03:19:00,106.97,106.97,106.97,106.97,166599999.0
2008-07-11 03:20:00,106.97,106.97,106.955,106.97,611700000.0
2008-07-11 03:21:00,106.97,106.97,106.96,106.96,242300003.0
2008-07-11 03:22:00,106.96,106.98,106.96,106.97,320800000.0
2008-07-11 03:23:00,106.97,106.98,106.96,106.97,432999998.0
2008-07-11 03:24:00,106.97,106.97,106.97,106.97,562600000.0
2008-07-11 03:25:00,106.97,106.98,106.97,106.97,209000000.0
2008-07-11 03:26:00,106.97,106.985,106.97,106.985,498799999.0
2008-07-11 03:27:00,106.985,106.99,106.97,106.99,462599999.0
2008-07-11 03:28:00,106.99,107.0,106.98,106.99,396400003.0
2008-07-11 03:29:00,106.995,107.0,106.99,107.0,206000000.0
2008-07-11 03:30:00,107.0,107.0,107.0,107.0,331000000.0
2008-07-11 03:31:00,107.0,107.01,106.995,107.0,248400000.0
2008-07-11 03:32:00,107.0,107.01,106.99,107.005,377300000.0
2008-07-11 03:33:00,107.005,107.02,107.005,107.02,338800000.0
2008-07-11 03:34:00,107.02,107.025,107.02,107.025,398500000.0
2008-07-11 03:35:00,107.025,107.03,107.02,107.03,322800000.0
2008-07-11 03:36:00,107.03,107.05,107.03,107.04,1134500000.0
2008-07-11 03:37:00,107.04,107.07,107.04,107.05,916400012.0
2008-07-11 03:38:00,107.05,107.05,107.03,107.04,1281100005.0
2008-07-11 03:39:00,107.04,107.04,107.02,107.02,783300000.0
2008-07-11 03:40:00,107.02,107.05,107.0,107.05,846600005.0
2008-07-11 03:41:00,107.05,107.05,107.025,107.03,1086000002.0
2008-07-11 03:42:00,107.03,107.04,107.03,107.03,482899999.0
2008-07-11 03:43:00,107.03,107.04,107.03,107.04,188900000.0
2008-07-11 03:44:00,107.035,107.035,107.03,107.03,810400000.0
2008-07-11 03:45:00,107.03,107.03,107.015,107.015,481400000.0
2008-07-11 03:46:00,107.015,107.02,107.015,107.02,407600014.0
2008-07-11 03:47:00,107.02,107.02,107.02,107.02,163000000.0
2008-07-11 03:48:00,107.02,107.02,107.01,107.02,722500000.0
2008-07-11 03:49:00,107.02,107.02,107.01,107.02,1174800002.0
2008-07-11 03:50:00,107.02,107.02,107.02,107.02,1800700015.0
2008-07-11 03:51:00,107.02,107.03,107.02,107.02,439700002.0
2008-07-11 03:52:00,107.02,107.03,107.02,107.03,490300000.0
2008-07-11 03:53:00,107.03,107.04,107.03,107.03,956600006.0
2008-07-11 03:54:00,107.03,107.04,107.03,107.04,404700000.0
2008-07-11 03:55:00,107.04,107.04,107.03,107.03,434700002.0
2008-07-11 03:56:00,107.03,107.04,107.03,107.04,665200001.0
2008-07-11 03:57:00,107.035,107.04,107.03,107.04,415300002.0
2008-07-11 03:58:00,107.04,107.05,107.04,107.05,153200001.0
2008-07-11 03:59:00,107.045,107.06,107.04,107.06,973200001.0
2008-07-11 04:00:00,107.06,107.06,107.04,107.05,674599999.0
2008-07-11 04:01:00,107.05,107.06,107.05,107.06,254900000.0
2008-07-11 04:02:00,107.06,107.06,107.03,107.03,1107700009.0
2008-07-11 04:03:00,107.025,107.04,107.02,107.04,1184999996.0
2008-07-11 04:04:00,107.04,107.05,107.04,107.05,181599991.0
2008-07-11 04:05:00,107.04,107.05,107.04,107.04,215499998.0
2008-07-11 04:06:00,107.04,107.045,107.04,107.04,436300000.0
2008-07-11 04:07:00,107.04,107.04,107.035,107.04,338400000.0
2008-07-11 04:08:00,107.04,107.04,107.03,107.04,425700002.0
2008-07-11 04:09:00,107.04,107.045,107.04,107.045,298700000.0
2008-07-11 04:10:00,107.05,107.05,107.04,107.04,288500000.0
2008-07-11 04:11:00,107.04,107.04,107.04,107.04,88300001.0
2008-07-11 04:12:00,107.04,107.05,107.03,107.035,246800000.0
2008-07-11 04:13:00,107.035,107.04,107.035,107.04,90500000.0
2008-07-11 04:14:00,107.04,107.04,107.04,107.04,47100000.0
2008-07-11 04:15:00,107.04,107.04,107.04,107.04,31400000.0
2008-07-11 04:16:00,107.04,107.04,107.03,107.03,463000001.0
2008-07-11 04:17:00,107.03,107.04,107.02,107.03,822100001.0
2008-07-11 04:18:00,107.03,107.04,107.03,107.04,237500000.0
2008-07-11 04:19:00,107.04,107.05,107.04,107.05,367500000.0
2008-07-11 04:20:00,107.05,107.055,107.045,107.05,149000000.0
2008-07-11 04:21:00,107.05,107.06,107.05,107.06,54800000.0
2008-07-11 04:22:00,107.06,107.06,107.05,107.05,118600000.0
2008-07-11 04:23:00,107.05,107.055,107.045,107.055,120400000.0
2008-07-11 04:24:00,107.055,107.055,107.05,107.05,123400000.0
2008-07-11 04:25:00,107.05,107.05,107.05,107.05,63900000.0
2008-07-11 04:26:00,107.05,107.05,107.04,107.04,150600000.0
2008-07-11 04:27:00,107.04,107.04,107.04,107.04,54100000.0
2008-07-11 04:28:00,107.04,107.04,107.04,107.04,56800000.0
2008-07-11 04:29:00,107.04,107.04,107.035,107.035,69700000.0
2008-07-11 04:30:00,107.035,107.035,107.025,107.025,150900001.0
2008-07-11 04:31:00,107.025,107.03,107.015,107.015,102400000.0
2008-07-11 04:32:00,107.02,107.02,107.0,107.0,420400000.0
2008-07-11 04:33:00,107.0,107.0,107.0,107.0,140100000.0
2008-07-11 04:34:00,107.005,107.005,107.005,107.005,4000000.0
2008-07-11 04:35:00,107.005,107.005,107.005,107.005,5000000.0
2008-07-11 04:36:00,107.005,107.015,107.005,107.01,55600000.0
2008-07-11 04:37:00,107.015,107.015,107.01,107.01,46600000.0
2008-07-11 04:38:00,107.01,107.01,107.01,107.01,23300000.0
2008-07-11 04:39:00,107.01,107.01,107.01,107.01,23100000.0
2008-07-11 04:40:00,107.01,107.01,106.995,107.0,232500000.0
2008-07-11 04:41:00,107.0,107.0,106.99,107.0,130500000.0
2008-07-11 04:42:00,107.0,107.0,106.99,106.995,247400000.0
2008-07-11 04:43:00,106.995,107.005,106.995,107.005,64700000.0
2008-07-11 04:44:00,107.01,107.01,107.0,107.005,66200000.0
2008-07-11 04:45:00,107.0,107.0,107.0,107.0,71600000.0
2008-07-11 04:46:00,107.0,107.0,106.99,106.995,354600000.0
2008-07-11 04:47:00,107.0,107.005,106.99,106.99,298700000.0
2008-07-11 04:48:00,106.99,107.0,106.99,107.0,159800000.0
2008-07-11 04:49:00,107.0,107.0,106.99,107.0,154500000.0
2008-07-11 04:50:00,107.0,107.0,107.0,107.0,46800000.0
2008-07-11 04:51:00,107.0,107.0,106.99,107.0,192500000.0
2008-07-11 04:52:00,107.0,107.0,107.0,107.0,27300000.0
2008-07-11 04:53:00,107.0,107.0,106.99,106.99,99200000.0
2008-07-11 04:54:00,106.99,106.995,106.99,106.99,95500000.0
2008-07-11 04:55:00,106.995,107.0,106.99,106.99,248600000.0
2008-07-11 04:56:00,106.99,107.0,106.99,106.99,467099999.0
2008-07-11 04:57:00,106.99,107.0,106.99,106.99,117600000.0
2008-07-11 04:58:00,106.99,106.99,106.99,106.99,74600000.0
2008-07-11 04:59:00,106.99,106.99,106.98,106.985,222400000.0
2008-07-11 05:00:00,106.98,106.99,106.98,106.98,165800000.0
2008-07-11 05:01:00,106.985,106.99,106.98,106.98,133800000.0
2008-07-11 05:03:00,106.98,106.98,106.98,106.98,68400000.0
2008-07-11 05:04:00,106.985,106.985,106.98,106.98,115000000.0
2008-07-11 05:05:00,106.98,106.99,106.98,106.98,144800000.0
2008-07-11 05:06:00,106.98,106.99,106.98,106.985,179900000.0
2008-07-11 05:07:00,106.98,106.985,106.98,106.98,74000000.0
2008-07-11 05:08:00,106.98,106.985,106.98,106.985,135500000.0
2008-07-11 05:09:00,106.985,106.985,106.975,106.98,94500000.0
2008-07-11 05:10:00,106.98,106.985,106.98,106.98,131400000.0
2008-07-11 05:11:00,106.985,106.985,106.98,106.98,76500000.0
2008-07-11 05:12:00,106.98,106.985,106.98,106.985,23400000.0
2008-07-11 05:13:00,106.98,106.985,106.98,106.98,131900000.0
2008-07-11 05:14:00,106.98,106.98,106.98,106.98,18600000.0
2008-07-11 05:15:00,106.98,106.98,106.97,106.97,51600000.0
2008-07-11 05:16:00,106.975,106.975,106.97,106.975,41000000.0
2008-07-11 05:17:00,106.98,106.98,106.97,106.98,132100000.0
2008-07-11 05:18:00,106.98,106.98,106.975,106.975,29000000.0
2008-07-11 05:19:00,106.975,106.975,106.97,106.975,129800000.0
2008-07-11 05:20:00,106.975,106.98,106.975,106.975,38700000.0
2008-07-11 05:21:00,106.98,106.98,106.98,106.98,19500000.0
2008-07-11 05:22:00,106.98,106.98,106.98,106.98,29100000.0
2008-07-11 05:23:00,106.98,106.99,106.98,106.99,106300000.0
2008-07-11 05:24:00,106.99,106.99,106.985,106.985,13000000.0
2008-07-11 05:25:00,106.98,106.98,106.98,106.98,70700000.0
2008-07-11 05:26:00,106.98,106.98,106.98,106.98,24400000.0
2008-07-11 05:27:00,106.985,106.985,106.98,106.98,36000000.0
2008-07-11 05:30:00,106.985,106.985,106.98,106.98,37800000.0
2008-07-11 05:31:00,106.98,106.98,106.975,106.975,211900000.0
2008-07-11 05:32:00,106.98,106.98,106.98,106.98,21900000.0
2008-07-11 05:33:00,106.98,106.98,106.975,106.98,129500000.0
2008-07-11 05:34:00,106.98,106.98,106.975,106.975,149100000.0
2008-07-11 05:35:00,106.98,106.98,106.98,106.98,13800000.0
2008-07-11 05:36:00,106.98,106.985,106.98,106.985,14500000.0
2008-07-11 05:37:00,106.99,106.99,106.98,106.99,100500000.0
2008-07-11 05:38:00,106.99,106.99,106.98,106.99,95400000.0
2008-07-11 05:39:00,106.985,106.99,106.98,106.98,246800000.0
2008-07-11 05:40:00,106.98,106.98,106.97,106.98,608200001.0
2008-07-11 05:41:00,106.98,106.98,106.97,106.97,236800000.0
2008-07-11 05:42:00,106.97,106.97,106.97,106.97,28800000.0
2008-07-11 05:43:00,106.97,106.97,106.95,106.96,249200000.0
2008-07-11 05:44:00,106.96,106.97,106.96,106.96,341100000.0
2008-07-11 05:45:00,106.965,106.97,106.96,106.97,386100000.0
2008-07-11 05:46:00,106.97,106.97,106.965,106.97,74900000.0
2008-07-11 05:47:00,106.965,106.965,106.96,106.96,28300000.0
2008-07-11 05:48:00,106.96,106.97,106.96,106.965,102700000.0
2008-07-11 05:49:00,106.965,106.965,106.96,106.965,35000000.0
2008-07-11 05:50:00,106.96,106.97,106.96,106.97,129800000.0
2008-07-11 05:52:00,106.97,106.97,106.965,106.97,56700000.0
2008-07-11 05:53:00,106.965,106.965,106.96,106.96,51400000.0
2008-07-11 05:54:00,106.965,106.97,106.96,106.97,82700000.0
2008-07-11 05:55:00,106.97,106.99,106.97,106.985,159300000.0
2008-07-11 05:56:00,106.985,106.995,106.98,106.985,175600000.0
2008-07-11 05:57:00,106.98,106.995,106.98,106.99,242300000.0
2008-07-11 05:58:00,106.985,106.99,106.98,106.985,128000000.0
2008-07-11 05:59:00,106.985,106.995,106.98,106.98,176300000.0
2008-07-11 06:00:00,106.98,106.99,106.98,106.99,386400000.0
2008-07-11 06:01:00,106.985,107.0,106.98,106.99,203900000.0
2008-07-11 06:02:00,106.99,107.02,106.99,107.01,440600000.0
2008-07-11 06:03:00,107.01,107.04,107.01,107.02,470500000.0
2008-07-11 06:04:00,107.02,107.05,107.02,107.045,283300000.0
2008-07-11 06:05:00,107.045,107.055,107.045,107.05,119600000.0
2008-07-11 06:06:00,107.06,107.08,107.05,107.07,447600000.0
2008-07-11 06:07:00,107.075,107.075,107.06,107.065,121400000.0
2008-07-11 06:08:00,107.065,107.08,107.065,107.075,416600000.0
2008-07-11 06:09:00,107.07,107.08,107.06,107.08,295200000.0
2008-07-11 06:10:00,107.08,107.105,107.075,107.09,864099998.0
2008-07-11 06:11:00,107.085,107.09,107.07,107.08,476600000.0
2008-07-11 06:12:00,107.08,107.09,107.08,107.09,339399999.0
2008-07-11 06:13:00,107.09,107.105,107.085,107.105,793500003.0
2008-07-11 06:14:00,107.11,107.115,107.1,107.115,1515799999.0
2008-07-11 06:15:00,107.115,107.17,107.115,107.17,1087599999.0
2008-07-11 06:16:00,107.17,107.23,107.17,107.205,1148800001.0
2008-07-11 06:17:00,107.21,107.255,107.19,107.24,819299999.0
2008-07-11 06:18:00,107.245,107.265,107.235,107.235,666400005.0
2008-07-11 06:19:00,107.235,107.235,107.165,107.17,574400000.0
2008-07-11 06:20:00,107.17,107.17,107.1,107.14,734299999.0
2008-07-11 06:21:00,107.145,107.155,107.125,107.155,555700000.0
2008-07-11 06:22:00,107.15,107.185,107.15,107.18,316200000.0
2008-07-11 06:23:00,107.17,107.18,107.16,107.165,513800000.0
2008-07-11 06:24:00,107.165,107.17,107.145,107.145,344700000.0
2008-07-11 06:25:00,107.145,107.165,107.14,107.165,250700000.0
2008-07-11 06:26:00,107.16,107.18,107.14,107.175,360000000.0
2008-07-11 06:27:00,107.17,107.18,107.15,107.155,439300000.0
2008-07-11 06:28:00,107.16,107.18,107.15,107.18,578800000.0
2008-07-11 06:29:00,107.17,107.19,107.17,107.18,357700000.0
2008-07-11 06:30:00,107.18,107.21,107.17,107.205,425200000.0
2008-07-11 06:31:00,107.205,107.215,107.18,107.18,263100000.0
2008-07-11 06:32:00,107.185,107.185,107.18,107.185,99500000.0
2008-07-11 06:33:00,107.195,107.195,107.18,107.19,341900000.0
2008-07-11 06:34:00,107.19,107.19,107.175,107.175,107100000.0
2008-07-11 06:35:00,107.18,107.19,107.175,107.185,233800000.0
2008-07-11 06:36:00,107.18,107.18,107.155,107.155,528700001.0
2008-07-11 06:37:00,107.16,107.16,107.135,107.135,344500000.0
2008-07-11 06:38:00,107.135,107.15,107.13,107.15,453100000.0
2008-07-11 06:39:00,107.15,107.165,107.15,107.16,470300000.0
2008-07-11 06:40:00,107.16,107.16,107.13,107.145,311600001.0
2008-07-11 06:41:00,107.14,107.15,107.14,107.14,181900000.0
2008-07-11 06:42:00,107.14,107.14,107.13,107.14,123799999.0
2008-07-11 06:43:00,107.14,107.16,107.13,107.145,296199999.0
2008-07-11 06:44:00,107.15,107.15,107.13,107.145,329300000.0
2008-07-11 06:45:00,107.145,107.145,107.145,107.145,15600000.0
2008-07-11 06:46:00,107.145,107.145,107.125,107.13,124300000.0
2008-07-11 06:47:00,107.125,107.145,107.12,107.145,382700000.0
2008-07-11 06:48:00,107.145,107.15,107.135,107.145,65900000.0
2008-07-11 06:49:00,107.145,107.155,107.145,107.155,49200000.0
2008-07-11 06:50:00,107.15,107.15,107.14,107.14,104400000.0
2008-07-11 06:51:00,107.14,107.15,107.14,107.14,181000000.0
2008-07-11 06:52:00,107.14,107.145,107.14,107.145,183100000.0
2008-07-11 06:53:00,107.145,107.145,107.145,107.145,3000000.0
2008-07-11 06:54:00,107.14,107.14,107.14,107.14,40200000.0
2008-07-11 06:55:00,107.14,107.14,107.14,107.14,11000000.0
2008-07-11 06:56:00,107.14,107.15,107.14,107.14,135200000.0
2008-07-11 06:57:00,107.14,107.14,107.135,107.14,97500000.0
2008-07-11 06:58:00,107.14,107.15,107.14,107.14,165600000.0
2008-07-11 06:59:00,107.145,107.16,107.14,107.155,177300000.0
2008-07-11 07:00:00,107.15,107.16,107.15,107.16,221500000.0
2008-07-11 07:01:00,107.16,107.16,107.16,107.16,100200000.0
2008-07-11 07:03:00,107.16,107.18,107.16,107.175,199300000.0
2008-07-11 07:04:00,107.175,107.18,107.17,107.175,424700000.0
2008-07-11 07:05:00,107.175,107.18,107.17,107.17,140800000.0
2008-07-11 07:06:00,107.17,107.175,107.17,107.17,142000000.0
2008-07-11 07:07:00,107.17,107.175,107.17,107.17,210400000.0
2008-07-11 07:08:00,107.17,107.18,107.17,107.175,124600000.0
2008-07-11 07:09:00,107.175,107.18,107.17,107.17,117700000.0
2008-07-11 07:10:00,107.17,107.17,107.16,107.165,485600000.0
2008-07-11 07:11:00,107.16,107.165,107.16,107.165,151799996.0
2008-07-11 07:12:00,107.16,107.165,107.16,107.165,52700000.0
2008-07-11 07:13:00,107.165,107.17,107.16,107.165,337700001.0
2008-07-11 07:14:00,107.16,107.18,107.16,107.18,322200000.0
2008-07-11 07:15:00,107.18,107.215,107.18,107.19,377100000.0
2008-07-11 07:16:00,107.19,107.22,107.19,107.22,809600000.0
2008-07-11 07:17:00,107.22,107.24,107.21,107.235,445500000.0
2008-07-11 07:18:00,107.235,107.26,107.235,107.245,470600000.0
2008-07-11 07:19:00,107.24,107.25,107.235,107.24,414000000.0
2008-07-11 07:20:00,107.24,107.25,107.225,107.23,299400000.0
2008-07-11 07:21:00,107.23,107.24,107.22,107.23,262000000.0
2008-07-11 07:22:00,107.23,107.24,107.23,107.24,706300000.0
2008-07-11 07:23:00,107.24,107.26,107.24,107.25,631000000.0
2008-07-11 07:24:00,107.25,107.25,107.22,107.22,588600000.0
2008-07-11 07:25:00,107.22,107.23,107.22,107.23,252900000.0
2008-07-11 07:26:00,107.23,107.235,107.22,107.235,309400000.0
2008-07-11 07:27:00,107.23,107.23,107.2,107.2,518000001.0
2008-07-11 07:28:00,107.195,107.195,107.175,107.185,453700000.0
2008-07-11 07:29:00,107.18,107.195,107.175,107.195,217700000.0
2008-07-11 07:30:00,107.19,107.22,107.19,107.215,444500000.0
2008-07-11 07:31:00,107.215,107.24,107.215,107.24,327100000.0
2008-07-11 07:32:00,107.24,107.25,107.225,107.245,336000000.0
2008-07-11 07:33:00,107.245,107.245,107.22,107.22,424500000.0
2008-07-11 07:34:00,107.22,107.23,107.21,107.23,145200000.0
2008-07-11 07:35:00,107.23,107.23,107.23,107.23,57300000.0
2008-07-11 07:36:00,107.23,107.23,107.23,107.23,37200000.0
2008-07-11 07:37:00,107.23,107.23,107.22,107.225,138200000.0
2008-07-11 07:38:00,107.225,107.23,107.21,107.21,342800000.0
2008-07-11 07:39:00,107.21,107.21,107.21,107.21,80600000.0
2008-07-11 07:40:00,107.21,107.22,107.205,107.22,209500000.0
2008-07-11 07:41:00,107.22,107.22,107.22,107.22,36000000.0
2008-07-11 07:42:00,107.22,107.23,107.215,107.215,107000000.0
2008-07-11 07:43:00,107.215,107.22,107.21,107.22,126200000.0
2008-07-11 07:44:00,107.22,107.22,107.215,107.215,102300000.0
2008-07-11 07:45:00,107.22,107.225,107.215,107.22,173400000.0
2008-07-11 07:46:00,107.22,107.23,107.215,107.225,152100000.0
2008-07-11 07:47:00,107.23,107.265,107.225,107.235,373800000.0
2008-07-11 07:48:00,107.235,107.245,107.235,107.24,100700000.0
2008-07-11 07:49:00,107.24,107.245,107.235,107.235,105499999.0
2008-07-11 07:50:00,107.235,107.25,107.235,107.24,166200000.0
2008-07-11 07:51:00,107.24,107.24,107.24,107.24,80400000.0
2008-07-11 07:52:00,107.24,107.24,107.23,107.23,214500000.0
2008-07-11 07:53:00,107.23,107.25,107.23,107.25,107700000.0
2008-07-11 07:54:00,107.25,107.25,107.23,107.23,139300000.0
2008-07-11 07:55:00,107.23,107.24,107.23,107.23,193400000.0
2008-07-11 07:56:00,107.23,107.24,107.23,107.23,133800000.0
2008-07-11 07:57:00,107.23,107.23,107.21,107.21,303300000.0
2008-07-11 07:58:00,107.21,107.21,107.18,107.19,593999999.0
2008-07-11 07:59:00,107.19,107.2,107.18,107.185,427200000.0
2008-07-11 08:00:00,107.19,107.2,107.15,107.155,361300000.0
2008-07-11 08:01:00,107.145,107.16,107.11,107.15,541899999.0
2008-07-11 08:02:00,107.155,107.17,107.145,107.16,635099999.0
2008-07-11 08:03:00,107.16,107.18,107.155,107.16,492099998.0
2008-07-11 08:04:00,107.16,107.17,107.16,107.17,41200000.0
2008-07-11 08:05:00,107.17,107.18,107.165,107.18,381200000.0
2008-07-11 08:06:00,107.18,107.18,107.165,107.175,446800000.0
2008-07-11 08:07:00,107.175,107.18,107.165,107.18,472999999.0
2008-07-11 08:08:00,107.18,107.195,107.165,107.195,261299999.0
2008-07-11 08:09:00,107.195,107.2,107.185,107.19,139000000.0
2008-07-11 08:10:00,107.19,107.22,107.19,107.2,369400000.0
2008-07-11 08:11:00,107.2,107.21,107.19,107.21,306400000.0
2008-07-11 08:12:00,107.21,107.22,107.21,107.22,231700000.0
2008-07-11 08:13:00,107.215,107.22,107.21,107.22,109300000.0
2008-07-11 08:14:00,107.22,107.24,107.21,107.24,328800000.0
2008-07-11 08:15:00,107.24,107.24,107.21,107.22,378500000.0
2008-07-11 08:16:00,107.225,107.25,107.22,107.25,117700000.0
2008-07-11 08:17:00,107.25,107.27,107.24,107.26,241800000.0
2008-07-11 08:18:00,107.26,107.27,107.25,107.27,174700000.0
2008-07-11 08:19:00,107.27,107.28,107.265,107.27,111300000.0
2008-07-11 08:20:00,107.265,107.265,107.245,107.255,98400000.0
2008-07-11 08:21:00,107.25,107.26,107.25,107.25,119000000.0
2008-07-11 08:22:00,107.245,107.26,107.24,107.25,182000000.0
2008-07-11 08:23:00,107.25,107.26,107.24,107.25,146100000.0
2008-07-11 08:24:00,107.25,107.26,107.24,107.24,338800000.0
2008-07-11 08:25:00,107.24,107.25,107.23,107.235,193300000.0
2008-07-11 08:26:00,107.24,107.25,107.22,107.22,439000000.0
2008-07-11 08:27:00,107.215,107.24,107.2,107.23,295200000.0
2008-07-11 08:28:00,107.23,107.26,107.22,107.255,213700000.0
2008-07-11 08:29:00,107.255,107.26,107.24,107.25,361100000.0
2008-07-11 08:30:00,107.25,107.27,107.245,107.25,393600000.0
2008-07-11 08:31:00,107.25,107.27,107.25,107.255,340400000.0
2008-07-11 08:32:00,107.255,107.26,107.255,107.26,75400000.0
2008-07-11 08:33:00,107.26,107.26,107.25,107.25,103300000.0
2008-07-11 08:34:00,107.25,107.25,107.25,107.25,3800000.0
2008-07-11 08:35:00,107.24,107.24,107.22,107.225,227500000.0
2008-07-11 08:36:00,107.23,107.26,107.225,107.26,482200000.0
2008-07-11 08:37:00,107.26,107.27,107.25,107.265,331500000.0
2008-07-11 08:38:00,107.265,107.29,107.26,107.28,369000000.0
2008-07-11 08:39:00,107.28,107.28,107.27,107.27,135600000.0
2008-07-11 08:40:00,107.27,107.28,107.27,107.27,121400000.0
2008-07-11 08:41:00,107.27,107.28,107.25,107.275,297600000.0
2008-07-11 08:42:00,107.275,107.28,107.27,107.27,125800000.0
2008-07-11 08:43:00,107.27,107.295,107.27,107.285,141300000.0
2008-07-11 08:44:00,107.28,107.28,107.26,107.27,418100000.0
2008-07-11 08:45:00,107.27,107.28,107.255,107.26,277200000.0
2008-07-11 08:46:00,107.26,107.27,107.26,107.27,74400000.0
2008-07-11 08:47:00,107.27,107.27,107.26,107.26,77400000.0
2008-07-11 08:48:00,107.265,107.28,107.265,107.27,109300000.0
2008-07-11 08:49:00,107.27,107.27,107.26,107.26,65000000.0
2008-07-11 08:50:00,107.265,107.27,107.265,107.27,57100000.0
2008-07-11 08:51:00,107.27,107.28,107.27,107.28,131400000.0
2008-07-11 08:52:00,107.275,107.28,107.275,107.275,11000000.0
2008-07-11 08:53:00,107.275,107.275,107.245,107.26,165500000.0
2008-07-11 08:54:00,107.255,107.26,107.25,107.25,156100000.0
2008-07-11 08:55:00,107.25,107.26,107.24,107.24,226600000.0
2008-07-11 08:56:00,107.24,107.25,107.24,107.25,231100000.0
2008-07-11 08:57:00,107.25,107.25,107.245,107.25,48500000.0
2008-07-11 08:58:00,107.25,107.26,107.24,107.25,182600000.0
2008-07-11 08:59:00,107.245,107.25,107.22,107.24,214100000.0
2008-07-11 09:00:00,107.24,107.27,107.24,107.25,429900000.0
2008-07-11 09:01:00,107.25,107.265,107.25,107.25,481800000.0
2008-07-11 09:02:00,107.25,107.265,107.23,107.23,455000000.0
2008-07-11 09:03:00,107.23,107.25,107.23,107.24,105600000.0
2008-07-11 09:04:00,107.235,107.24,107.225,107.23,65900000.0
2008-07-11 09:05:00,107.225,107.25,107.225,107.23,102500000.0
2008-07-11 09:06:00,107.225,107.235,107.22,107.22,156800000.0
2008-07-11 09:07:00,107.215,107.215,107.17,107.19,164500000.0
2008-07-11 09:08:00,107.19,107.19,107.165,107.18,60800000.0
2008-07-11 09:09:00,107.18,107.215,107.165,107.2,126500000.0
2008-07-11 09:10:00,107.2,107.23,107.2,107.22,193900000.0
2008-07-11 09:11:00,107.22,107.22,107.21,107.21,50800000.0
2008-07-11 09:12:00,107.21,107.21,107.19,107.2,74900000.0
2008-07-11 09:13:00,107.2,107.2,107.19,107.2,90200000.0
2008-07-11 09:14:00,107.195,107.195,107.17,107.18,103500000.0
2008-07-11 09:15:00,107.175,107.18,107.17,107.18,61300000.0
2008-07-11 09:16:00,107.175,107.2,107.17,107.19,254800000.0
2008-07-11 09:17:00,107.19,107.19,107.17,107.17,136000000.0
2008-07-11 09:18:00,107.17,107.2,107.17,107.2,446200000.0
2008-07-11 09:19:00,107.2,107.2,107.17,107.17,126200000.0
2008-07-11 09:20:00,107.17,107.17,107.17,107.17,129800000.0
2008-07-11 09:21:00,107.17,107.185,107.17,107.18,212600000.0
2008-07-11 09:22:00,107.18,107.185,107.175,107.185,94600000.0
2008-07-11 09:23:00,107.185,107.21,107.18,107.21,141600000.0
2008-07-11 09:24:00,107.21,107.215,107.19,107.195,228600000.0
2008-07-11 09:25:00,107.195,107.21,107.195,107.21,94500000.0
2008-07-11 09:26:00,107.205,107.21,107.205,107.205,45300000.0
2008-07-11 09:27:00,107.205,107.205,107.195,107.2,27700000.0
2008-07-11 09:28:00,107.2,107.2,107.2,107.2,1400000.0
2008-07-11 09:29:00,107.195,107.2,107.195,107.2,48300000.0
2008-07-11 09:30:00,107.2,107.2,107.18,107.185,178300000.0
2008-07-11 09:31:00,107.19,107.2,107.19,107.19,139200000.0
2008-07-11 09:32:00,107.19,107.19,107.17,107.175,250100000.0
2008-07-11 09:33:00,107.175,107.18,107.16,107.16,344800000.0
2008-07-11 09:34:00,107.16,107.165,107.15,107.15,227200000.0
2008-07-11 09:35:00,107.15,107.16,107.15,107.16,74100000.0
2008-07-11 09:36:00,107.16,107.16,107.15,107.16,183200000.0
2008-07-11 09:37:00,107.16,107.16,107.145,107.145,132600000.0
2008-07-11 09:38:00,107.145,107.15,107.13,107.13,146800000.0
2008-07-11 09:39:00,107.13,107.145,107.13,107.135,212100000.0
2008-07-11 09:40:00,107.14,107.14,107.13,107.14,171900000.0
2008-07-11 09:41:00,107.135,107.135,107.13,107.13,94600000.0
2008-07-11 09:42:00,107.13,107.14,107.13,107.135,185800000.0
2008-07-11 09:43:00,107.135,107.14,107.13,107.13,184800000.0
2008-07-11 09:44:00,107.13,107.14,107.13,107.14,85400000.0
2008-07-11 09:45:00,107.14,107.15,107.135,107.15,151200000.0
2008-07-11 09:46:00,107.155,107.17,107.155,107.16,196100000.0
2008-07-11 09:47:00,107.16,107.185,107.16,107.18,268200000.0
2008-07-11 09:48:00,107.18,107.19,107.17,107.175,203300000.0
2008-07-11 09:49:00,107.175,107.175,107.17,107.17,36200000.0
2008-07-11 09:50:00,107.17,107.17,107.17,107.17,134600000.0
2008-07-11 09:51:00,107.175,107.2,107.175,107.195,122500000.0
2008-07-11 09:52:00,107.2,107.2,107.17,107.18,189600000.0
2008-07-11 09:53:00,107.18,107.18,107.17,107.17,145700000.0
2008-07-11 09:54:00,107.17,107.175,107.165,107.165,216500000.0
2008-07-11 09:55:00,107.165,107.17,107.16,107.16,86900000.0
2008-07-11 09:56:00,107.16,107.17,107.16,107.16,153100000.0
2008-07-11 09:57:00,107.16,107.17,107.16,107.17,49200000.0
2008-07-11 09:58:00,107.17,107.19,107.17,107.185,203200000.0
2008-07-11 09:59:00,107.185,107.2,107.18,107.2,146400000.0
2008-07-11 10:00:00,107.2,107.215,107.19,107.2,326500000.0
2008-07-11 10:01:00,107.2,107.21,107.185,107.21,413199997.0
2008-07-11 10:02:00,107.21,107.21,107.185,107.2,323599999.0
2008-07-11 10:03:00,107.2,107.2,107.185,107.19,66400000.0
2008-07-11 10:04:00,107.2,107.21,107.195,107.2,324300001.0
2008-07-11 10:05:00,107.205,107.205,107.195,107.2,286700003.0
2008-07-11 10:06:00,107.2,107.2,107.2,107.2,51800000.0
2008-07-11 10:07:00,107.2,107.21,107.195,107.2,269300001.0
2008-07-11 10:08:00,107.2,107.2,107.185,107.2,232500002.0
2008-07-11 10:09:00,107.2,107.2,107.185,107.19,302100000.0
2008-07-11 10:10:00,107.19,107.19,107.175,107.185,283400000.0
2008-07-11 10:11:00,107.185,107.185,107.165,107.17,208500001.0
2008-07-11 10:12:00,107.17,107.175,107.165,107.17,154700000.0
2008-07-11 10:13:00,107.17,107.18,107.165,107.18,222999999.0
2008-07-11 10:14:00,107.18,107.18,107.155,107.16,167400002.0
2008-07-11 10:15:00,107.16,107.17,107.155,107.155,271899997.0
2008-07-11 10:16:00,107.165,107.175,107.155,107.16,290000000.0
2008-07-11 10:17:00,107.16,107.18,107.155,107.18,428999998.0
2008-07-11 10:18:00,107.17,107.18,107.165,107.18,342400002.0
2008-07-11 10:19:00,107.17,107.175,107.155,107.165,300199999.0
2008-07-11 10:20:00,107.165,107.175,107.155,107.16,300800000.0
2008-07-11 10:21:00,107.16,107.17,107.155,107.16,110800000.0
2008-07-11 10:22:00,107.16,107.17,107.155,107.16,137800000.0
2008-07-11 10:23:00,107.16,107.16,107.16,107.16,38000000.0
2008-07-11 10:24:00,107.16,107.16,107.16,107.16,80000000.0
2008-07-11 10:25:00,107.16,107.16,107.135,107.145,305100001.0
2008-07-11 10:26:00,107.15,107.165,107.135,107.165,228000000.0
2008-07-11 10:27:00,107.155,107.17,107.155,107.165,376000002.0
2008-07-11 10:28:00,107.165,107.17,107.145,107.155,511200000.0
2008-07-11 10:29:00,107.16,107.17,107.155,107.17,109700000.0
2008-07-11 10:30:00,107.17,107.18,107.16,107.18,283800002.0
2008-07-11 10:31:00,107.185,107.195,107.18,107.18,177100000.0
2008-07-11 10:32:00,107.18,107.185,107.17,107.18,253300000.0
2008-07-11 10:33:00,107.18,107.185,107.165,107.17,132600002.0
2008-07-11 10:35:00,107.17,107.18,107.165,107.17,245099999.0
2008-07-11 10:36:00,107.17,107.175,107.155,107.16,260200000.0
2008-07-11 10:37:00,107.16,107.18,107.155,107.18,297400000.0
2008-07-11 10:38:00,107.18,107.18,107.135,107.14,377000000.0
2008-07-11 10:39:00,107.14,107.14,107.11,107.14,291700000.0
2008-07-11 10:40:00,107.14,107.14,107.14,107.14,85600000.0
2008-07-11 10:41:00,107.14,107.15,107.135,107.145,168200000.0
2008-07-11 10:42:00,107.145,107.15,107.145,107.15,38800000.0
2008-07-11 10:43:00,107.15,107.15,107.135,107.15,79500000.0
2008-07-11 10:44:00,107.15,107.16,107.15,107.16,84200000.0
2008-07-11 10:45:00,107.16,107.17,107.145,107.16,272400002.0
2008-07-11 10:46:00,107.16,107.16,107.15,107.16,79999999.0
2008-07-11 10:47:00,107.16,107.17,107.16,107.16,207599999.0
2008-07-11 10:48:00,107.16,107.17,107.155,107.155,118999998.0
2008-07-11 10:49:00,107.16,107.17,107.16,107.17,164500001.0
2008-07-11 10:50:00,107.17,107.175,107.155,107.155,211999998.0
2008-07-11 10:51:00,107.155,107.16,107.14,107.155,493500001.0
2008-07-11 10:52:00,107.155,107.165,107.155,107.165,114000000.0
2008-07-11 10:53:00,107.165,107.165,107.15,107.16,317000000.0
2008-07-11 10:54:00,107.155,107.16,107.15,107.155,150500000.0
2008-07-11 10:55:00,107.155,107.16,107.155,107.16,78300000.0
2008-07-11 10:56:00,107.16,107.16,107.15,107.16,168400000.0
2008-07-11 10:57:00,107.16,107.17,107.16,107.165,153700001.0
2008-07-11 10:58:00,107.17,107.185,107.16,107.185,283200002.0
2008-07-11 10:59:00,107.19,107.195,107.165,107.185,836800012.0
2008-07-11 11:00:00,107.19,107.19,107.18,107.18,192200000.0
2008-07-11 11:01:00,107.18,107.185,107.17,107.17,250700000.0
2008-07-11 11:02:00,107.17,107.19,107.17,107.19,168100000.0
2008-07-11 11:03:00,107.19,107.2,107.185,107.19,232800000.0
2008-07-11 11:04:00,107.19,107.2,107.18,107.18,156200000.0
2008-07-11 11:05:00,107.18,107.2,107.18,107.185,317800000.0
2008-07-11 11:06:00,107.185,107.2,107.17,107.2,370600000.0
2008-07-11 11:07:00,107.195,107.195,107.18,107.19,228200000.0
2008-07-11 11:08:00,107.19,107.19,107.17,107.18,314800000.0
2008-07-11 11:09:00,107.18,107.18,107.17,107.18,75400000.0
2008-07-11 11:10:00,107.18,107.18,107.16,107.16,215900000.0
2008-07-11 11:11:00,107.155,107.16,107.15,107.155,170600000.0
2008-07-11 11:12:00,107.155,107.16,107.15,107.15,90200000.0
2008-07-11 11:13:00,107.15,107.15,107.135,107.15,183600000.0
2008-07-11 11:14:00,107.15,107.16,107.15,107.155,200700000.0
2008-07-11 11:15:00,107.155,107.16,107.15,107.16,213800000.0
2008-07-11 11:16:00,107.16,107.175,107.15,107.16,439700000.0
2008-07-11 11:17:00,107.16,107.16,107.15,107.15,222300000.0
2008-07-11 11:18:00,107.15,107.16,107.14,107.14,207100000.0
2008-07-11 11:19:00,107.14,107.15,107.13,107.135,238900000.0
2008-07-11 11:20:00,107.135,107.15,107.13,107.13,236700000.0
2008-07-11 11:21:00,107.13,107.13,107.105,107.12,257300000.0
2008-07-11 11:22:00,107.12,107.13,107.12,107.125,149300000.0
2008-07-11 11:23:00,107.13,107.14,107.125,107.13,226200000.0
2008-07-11 11:24:00,107.13,107.14,107.12,107.13,241700000.0
2008-07-11 11:25:00,107.13,107.135,107.13,107.13,115300000.0
2008-07-11 11:26:00,107.14,107.14,107.13,107.13,89800000.0
2008-07-11 11:27:00,107.13,107.14,107.13,107.13,90500000.0
2008-07-11 11:28:00,107.13,107.13,107.105,107.11,299000002.0
2008-07-11 11:29:00,107.105,107.115,107.105,107.105,124200000.0
2008-07-11 11:30:00,107.105,107.105,107.08,107.08,235300000.0
2008-07-11 11:31:00,107.09,107.09,107.075,107.075,230100000.0
2008-07-11 11:32:00,107.075,107.09,107.075,107.08,340500000.0
2008-07-11 11:33:00,107.08,107.09,107.07,107.07,264400000.0
2008-07-11 11:34:00,107.07,107.085,107.07,107.08,246200000.0
2008-07-11 11:35:00,107.08,107.09,107.075,107.09,170700000.0
2008-07-11 11:36:00,107.09,107.09,107.08,107.09,143300000.0
2008-07-11 11:37:00,107.09,107.115,107.09,107.115,61000000.0
2008-07-11 11:38:00,107.115,107.15,107.11,107.15,264500000.0
2008-07-11 11:39:00,107.14,107.17,107.14,107.145,386200000.0
2008-07-11 11:40:00,107.145,107.205,107.135,107.18,706500000.0
2008-07-11 11:41:00,107.18,107.18,107.17,107.17,147900000.0
2008-07-11 11:42:00,107.17,107.2,107.17,107.2,274400000.0
2008-07-11 11:43:00,107.195,107.21,107.185,107.19,116500000.0
2008-07-11 11:44:00,107.19,107.19,107.17,107.17,297100000.0
2008-07-11 11:45:00,107.17,107.17,107.16,107.16,160300000.0
2008-07-11 11:46:00,107.16,107.16,107.145,107.155,263500000.0
2008-07-11 11:47:00,107.145,107.16,107.145,107.16,217200000.0
2008-07-11 11:48:00,107.16,107.16,107.135,107.14,351700001.0
2008-07-11 11:49:00,107.14,107.15,107.13,107.135,170200000.0
2008-07-11 11:50:00,107.135,107.14,107.11,107.14,485000003.0
2008-07-11 11:51:00,107.14,107.155,107.11,107.12,756300000.0
2008-07-11 11:52:00,107.12,107.14,107.11,107.13,308800000.0
2008-07-11 11:53:00,107.14,107.175,107.13,107.14,534600003.0
2008-07-11 11:54:00,107.15,107.16,107.12,107.16,548700000.0
2008-07-11 11:55:00,107.16,107.165,107.1,107.12,553599998.0
2008-07-11 11:56:00,107.12,107.12,107.095,107.115,634900002.0
2008-07-11 11:57:00,107.115,107.16,107.1,107.135,521300000.0
2008-07-11 11:58:00,107.135,107.14,107.125,107.13,645700000.0
2008-07-11 11:59:00,107.13,107.13,107.11,107.11,254500000.0
2008-07-11 12:00:00,107.115,107.125,107.11,107.12,245900000.0
2008-07-11 12:01:00,107.125,107.14,107.1,107.11,178100000.0
2008-07-11 12:02:00,107.11,107.14,107.105,107.13,304500000.0
2008-07-11 12:03:00,107.13,107.14,107.07,107.085,340700001.0
2008-07-11 12:04:00,107.075,107.08,107.065,107.07,85899999.0
2008-07-11 12:05:00,107.07,107.07,107.04,107.05,637099999.0
2008-07-11 12:06:00,107.05,107.05,107.025,107.04,422999998.0
2008-07-11 12:07:00,107.04,107.05,107.03,107.04,245400002.0
2008-07-11 12:08:00,107.04,107.04,107.02,107.03,321200001.0
2008-07-11 12:09:00,107.04,107.05,107.025,107.03,280400001.0
2008-07-11 12:10:00,107.03,107.05,107.025,107.04,444200002.0
2008-07-11 12:11:00,107.025,107.035,107.0,107.005,498099999.0
2008-07-11 12:12:00,106.995,107.0,106.965,106.98,694700001.0
2008-07-11 12:13:00,106.98,107.0,106.965,107.0,375500001.0
2008-07-11 12:14:00,107.01,107.03,107.01,107.03,317100000.0
2008-07-11 12:15:00,107.03,107.03,107.005,107.01,222300001.0
2008-07-11 12:16:00,107.01,107.03,107.01,107.03,146999999.0
2008-07-11 12:17:00,107.025,107.025,106.98,106.98,242600000.0
2008-07-11 12:18:00,106.99,107.03,106.985,107.0,335100000.0
2008-07-11 12:19:00,107.0,107.01,106.99,107.0,138100000.0
2008-07-11 12:20:00,106.995,107.01,106.995,107.0,217200000.0
2008-07-11 12:21:00,107.0,107.015,106.99,107.01,367100000.0
2008-07-11 12:22:00,107.01,107.04,107.01,107.02,400400001.0
2008-07-11 12:23:00,107.02,107.03,107.02,107.025,191000000.0
2008-07-11 12:24:00,107.025,107.03,107.02,107.03,126100000.0
2008-07-11 12:25:00,107.03,107.055,107.03,107.04,299900000.0
2008-07-11 12:26:00,107.04,107.04,107.005,107.01,355900000.0
2008-07-11 12:27:00,107.015,107.035,107.01,107.02,281100000.0
2008-07-11 12:28:00,107.02,107.02,107.0,107.01,425000000.0
2008-07-11 12:29:00,107.01,107.04,107.01,107.025,152300000.0
2008-07-11 12:30:00,107.04,107.1,107.02,107.08,720100001.0
2008-07-11 12:31:00,107.08,107.08,107.05,107.075,562100001.0
2008-07-11 12:32:00,107.07,107.07,107.01,107.03,709200001.0
2008-07-11 12:33:00,107.03,107.08,107.03,107.08,146900001.0
2008-07-11 12:34:00,107.08,107.135,107.08,107.095,508000000.0
2008-07-11 12:35:00,107.09,107.09,107.04,107.06,538700000.0
2008-07-11 12:36:00,107.06,107.095,107.06,107.095,184700000.0
2008-07-11 12:37:00,107.095,107.095,107.07,107.07,200300000.0
2008-07-11 12:38:00,107.07,107.09,107.06,107.07,218700000.0
2008-07-11 12:39:00,107.065,107.065,107.035,107.04,189200000.0
2008-07-11 12:40:00,107.04,107.04,107.03,107.04,101100000.0
2008-07-11 12:41:00,107.04,107.045,107.04,107.04,119100000.0
2008-07-11 12:42:00,107.035,107.035,107.005,107.02,272300000.0
2008-07-11 12:43:00,107.02,107.02,106.99,107.02,207500000.0
2008-07-11 12:44:00,107.015,107.02,107.0,107.0,312200000.0
2008-07-11 12:45:00,107.0,107.0,106.95,106.96,308300000.0
2008-07-11 12:46:00,106.965,106.99,106.955,106.965,336400000.0
2008-07-11 12:47:00,106.96,106.98,106.96,106.97,204300000.0
2008-07-11 12:48:00,106.97,107.0,106.97,107.0,332500000.0
2008-07-11 12:49:00,107.0,107.0,106.98,107.0,388700000.0
2008-07-11 12:50:00,107.0,107.015,107.0,107.01,482900000.0
2008-07-11 12:51:00,107.01,107.035,106.985,107.01,445400000.0
2008-07-11 12:52:00,107.01,107.03,106.985,106.985,384800000.0
2008-07-11 12:53:00,106.99,107.015,106.99,107.015,320100000.0
2008-07-11 12:54:00,107.015,107.02,107.005,107.02,187500000.0
2008-07-11 12:55:00,107.02,107.03,106.985,106.995,217200000.0
2008-07-11 12:56:00,106.995,107.03,106.995,107.025,301200000.0
2008-07-11 12:57:00,107.03,107.03,107.015,107.02,124800000.0
2008-07-11 12:58:00,107.015,107.03,107.01,107.01,119100000.0
2008-07-11 12:59:00,107.005,107.035,107.005,107.03,95500000.0
2008-07-11 13:00:00,107.03,107.04,107.015,107.03,302800000.0
2008-07-11 13:01:00,107.03,107.04,107.02,107.03,376200001.0
2008-07-11 13:02:00,107.03,107.04,107.015,107.03,216800001.0
2008-07-11 13:03:00,107.03,107.06,107.025,107.05,265700000.0
2008-07-11 13:04:00,107.05,107.05,107.04,107.045,130500000.0
2008-07-11 13:05:00,107.045,107.055,107.03,107.03,235200000.0
2008-07-11 13:06:00,107.03,107.04,107.01,107.01,565800000.0
2008-07-11 13:07:00,107.01,107.025,107.005,107.01,135000000.0
2008-07-11 13:08:00,107.01,107.015,106.995,107.015,165800000.0
2008-07-11 13:09:00,107.015,107.02,107.005,107.01,396200001.0
2008-07-11 13:10:00,107.01,107.02,107.005,107.02,277800000.0
2008-07-11 13:11:00,107.02,107.03,107.02,107.03,196900000.0
2008-07-11 13:12:00,107.03,107.03,107.01,107.02,382000000.0
2008-07-11 13:13:00,107.02,107.03,106.97,106.975,453700000.0
2008-07-11 13:14:00,106.975,107.01,106.965,107.01,554000000.0
2008-07-11 13:15:00,107.01,107.01,106.955,106.96,449100000.0
2008-07-11 13:16:00,106.96,106.97,106.925,106.965,516700000.0
2008-07-11 13:17:00,106.965,106.965,106.935,106.94,745600001.0
2008-07-11 13:18:00,106.94,106.97,106.935,106.96,245000000.0
2008-07-11 13:19:00,106.96,106.98,106.96,106.98,432500001.0
2008-07-11 13:20:00,106.98,107.0,106.98,107.0,276000000.0
2008-07-11 13:21:00,107.0,107.0,106.985,107.0,146200000.0
2008-07-11 13:22:00,107.0,107.03,106.995,107.03,205600000.0
2008-07-11 13:23:00,107.03,107.03,107.0,107.01,221400000.0
2008-07-11 13:24:00,107.02,107.04,107.015,107.03,241200000.0
2008-07-11 13:25:00,107.03,107.03,107.01,107.025,157400000.0
2008-07-11 13:26:00,107.025,107.03,106.99,106.99,194100000.0
2008-07-11 13:27:00,106.99,106.99,106.96,106.97,293700000.0
2008-07-11 13:28:00,106.965,106.99,106.965,106.985,117700000.0
2008-07-11 13:29:00,106.985,107.04,106.98,107.03,360100000.0
2008-07-11 13:30:00,107.03,107.05,107.01,107.04,475500001.0
2008-07-11 13:31:00,107.04,107.04,107.01,107.01,232200000.0
2008-07-11 13:32:00,107.01,107.01,106.955,106.955,326000000.0
2008-07-11 13:33:00,106.95,106.98,106.95,106.965,395400003.0
2008-07-11 13:34:00,106.965,106.985,106.96,106.975,200100000.0
2008-07-11 13:35:00,106.975,106.98,106.975,106.98,40400000.0
2008-07-11 13:36:00,106.975,106.99,106.975,106.985,103800000.0
2008-07-11 13:37:00,106.985,106.995,106.985,106.99,78400000.0
2008-07-11 13:38:00,106.99,107.01,106.98,106.985,238800000.0
2008-07-11 13:39:00,106.99,106.99,106.99,106.99,18000000.0
2008-07-11 13:40:00,106.985,106.985,106.94,106.945,289900000.0
2008-07-11 13:41:00,106.945,106.945,106.91,106.91,341100000.0
2008-07-11 13:42:00,106.91,106.92,106.855,106.855,837399998.0
2008-07-11 13:43:00,106.855,106.86,106.82,106.825,438200000.0
2008-07-11 13:44:00,106.825,106.83,106.795,106.81,560599996.0
2008-07-11 13:45:00,106.81,106.82,106.775,106.795,633500001.0
2008-07-11 13:46:00,106.795,106.81,106.705,106.705,1208000006.0
2008-07-11 13:47:00,106.705,106.72,106.655,106.7,852000001.0
2008-07-11 13:48:00,106.7,106.71,106.675,106.68,580700000.0
2008-07-11 13:49:00,106.68,106.7,106.635,106.64,845000000.0
2008-07-11 13:50:00,106.64,106.67,106.625,106.67,685800000.0
2008-07-11 13:51:00,106.67,106.71,106.67,106.71,375000000.0
2008-07-11 13:52:00,106.71,106.73,106.685,106.695,732899998.0
2008-07-11 13:53:00,106.695,106.71,106.69,106.71,440300000.0
2008-07-11 13:54:00,106.71,106.71,106.67,106.67,530500000.0
2008-07-11 13:55:00,106.66,106.665,106.55,106.55,867100000.0
2008-07-11 13:56:00,106.54,106.54,106.47,106.53,981799995.0
2008-07-11 13:57:00,106.54,106.56,106.53,106.55,629900000.0
2008-07-11 13:58:00,106.55,106.56,106.535,106.55,457200000.0
2008-07-11 13:59:00,106.55,106.585,106.55,106.575,384600001.0
2008-07-11 14:00:00,106.575,106.6,106.575,106.585,543500000.0
2008-07-11 14:01:00,106.58,106.62,106.52,106.52,849400000.0
2008-07-11 14:02:00,106.52,106.53,106.485,106.49,770699999.0
2008-07-11 14:03:00,106.49,106.51,106.47,106.49,851200000.0
2008-07-11 14:04:00,106.49,106.5,106.47,106.5,465800000.0
2008-07-11 14:05:00,106.51,106.52,106.425,106.44,851700000.0
2008-07-11 14:06:00,106.44,106.44,106.39,106.39,835100000.0
2008-07-11 14:07:00,106.39,106.41,106.37,106.4,1023100000.0
2008-07-11 14:08:00,106.4,106.47,106.39,106.465,855200000.0
2008-07-11 14:09:00,106.465,106.48,106.465,106.47,726199999.0
2008-07-11 14:10:00,106.47,106.475,106.43,106.46,621000001.0
2008-07-11 14:11:00,106.46,106.47,106.45,106.46,579500000.0
2008-07-11 14:12:00,106.46,106.46,106.425,106.425,1019499999.0
2008-07-11 14:13:00,106.42,106.42,106.355,106.355,1092100005.0
2008-07-11 14:14:00,106.355,106.37,106.305,106.31,1503499992.0
2008-07-11 14:15:00,106.31,106.34,106.305,106.33,788200004.0
2008-07-11 14:16:00,106.325,106.33,106.29,106.305,883799999.0
2008-07-11 14:17:00,106.305,106.34,106.295,106.34,651800000.0
2008-07-11 14:18:00,106.34,106.34,106.24,106.255,1388799991.0
2008-07-11 14:19:00,106.25,106.27,106.23,106.24,814699999.0
2008-07-11 14:20:00,106.24,106.25,106.195,106.22,1208100001.0
2008-07-11 14:21:00,106.22,106.25,106.21,106.24,727900001.0
2008-07-11 14:22:00,106.23,106.25,106.12,106.13,990799998.0
2008-07-11 14:23:00,106.13,106.15,106.115,106.125,990799998.0
2008-07-11 14:24:00,106.125,106.13,106.04,106.05,1604299993.0
2008-07-11 14:25:00,106.055,106.1,106.03,106.035,1888500014.0
2008-07-11 14:26:00,106.04,106.12,106.025,106.12,1040899999.0
2008-07-11 14:27:00,106.12,106.135,106.09,106.125,944499996.0
2008-07-11 14:28:00,106.125,106.13,106.095,106.115,871800000.0
2008-07-11 14:29:00,106.115,106.195,106.11,106.15,751800000.0
2008-07-11 14:30:00,106.15,106.22,106.12,106.13,977999995.0
2008-07-11 14:31:00,106.13,106.21,106.12,106.205,905400000.0
2008-07-11 14:32:00,106.205,106.26,106.195,106.245,908600000.0
2008-07-11 14:33:00,106.245,106.29,106.24,106.25,1150300004.0
2008-07-11 14:34:00,106.25,106.28,106.25,106.28,776999999.0
2008-07-11 14:35:00,106.28,106.29,106.235,106.24,798400000.0
2008-07-11 14:36:00,106.24,106.25,106.185,106.23,1305399991.0
2008-07-11 14:37:00,106.23,106.235,106.155,106.155,1274800003.0
2008-07-11 14:38:00,106.155,106.22,106.145,106.19,904099997.0
2008-07-11 14:39:00,106.18,106.205,106.15,106.2,924900000.0
2008-07-11 14:40:00,106.19,106.22,106.18,106.22,599300000.0
2008-07-11 14:41:00,106.22,106.25,106.17,106.22,2022599992.0
2008-07-11 14:42:00,106.22,106.25,106.21,106.21,664699998.0
2008-07-11 14:43:00,106.22,106.245,106.2,106.21,611200001.0
2008-07-11 14:44:00,106.21,106.22,106.195,106.21,419500000.0
2008-07-11 14:45:00,106.21,106.24,106.195,106.21,956900002.0
2008-07-11 14:46:00,106.21,106.23,106.21,106.22,567200000.0
2008-07-11 14:47:00,106.22,106.26,106.22,106.24,601600000.0
2008-07-11 14:48:00,106.235,106.24,106.21,106.215,409600000.0
2008-07-11 14:49:00,106.215,106.24,106.21,106.23,475700002.0
2008-07-11 14:50:00,106.23,106.24,106.22,106.22,556499999.0
2008-07-11 14:51:00,106.22,106.25,106.21,106.22,428400000.0
2008-07-11 14:52:00,106.22,106.235,106.22,106.235,179900000.0
2008-07-11 14:53:00,106.23,106.24,106.22,106.24,397800000.0
2008-07-11 14:54:00,106.24,106.25,106.22,106.225,493400000.0
2008-07-11 14:55:00,106.23,106.23,106.15,106.15,694400000.0
2008-07-11 14:56:00,106.15,106.15,106.13,106.14,611500000.0
2008-07-11 14:57:00,106.14,106.19,106.13,106.19,573000000.0
2008-07-11 14:58:00,106.195,106.2,106.145,106.165,598399997.0
2008-07-11 14:59:00,106.165,106.18,106.16,106.17,622500000.0
2008-07-11 15:00:00,106.17,106.17,106.15,106.16,400800000.0
2008-07-11 15:01:00,106.16,106.17,106.105,106.11,900799998.0
2008-07-11 15:02:00,106.11,106.11,106.06,106.06,1404400003.0
2008-07-11 15:03:00,106.06,106.09,106.06,106.08,556000000.0
2008-07-11 15:04:00,106.08,106.13,106.075,106.13,813200000.0
2008-07-11 15:05:00,106.13,106.165,106.13,106.15,618300000.0
2008-07-11 15:06:00,106.15,106.175,106.15,106.15,677800000.0
2008-07-11 15:07:00,106.15,106.17,106.15,106.155,498900000.0
2008-07-11 15:08:00,106.155,106.175,106.15,106.155,516400000.0
2008-07-11 15:09:00,106.155,106.165,106.13,106.14,702500000.0
2008-07-11 15:10:00,106.14,106.15,106.12,106.14,580299999.0
2008-07-11 15:11:00,106.135,106.21,106.13,106.21,607900000.0
2008-07-11 15:12:00,106.21,106.21,106.2,106.2,444600000.0
2008-07-11 15:13:00,106.2,106.21,106.2,106.205,591600000.0
2008-07-11 15:14:00,106.205,106.22,106.18,106.21,685800001.0
2008-07-11 15:15:00,106.21,106.21,106.19,106.2,855899998.0
2008-07-11 15:16:00,106.2,106.245,106.2,106.24,546400001.0
2008-07-11 15:17:00,106.24,106.24,106.22,106.23,491200000.0
2008-07-11 15:18:00,106.23,106.24,106.19,106.24,652800000.0
2008-07-11 15:19:00,106.24,106.27,106.21,106.245,839899998.0
2008-07-11 15:20:00,106.25,106.25,106.225,106.25,819200000.0
2008-07-11 15:21:00,106.255,106.265,106.235,106.255,999699999.0
2008-07-11 15:22:00,106.255,106.27,106.21,106.22,1881900002.0
2008-07-11 15:23:00,106.215,106.22,106.165,106.175,1323899999.0
2008-07-11 15:24:00,106.175,106.19,106.07,106.09,1440199997.0
2008-07-11 15:25:00,106.09,106.13,106.08,106.11,887700001.0
2008-07-11 15:26:00,106.105,106.105,106.07,106.1,622299999.0
2008-07-11 15:27:00,106.1,106.1,106.02,106.02,1137600001.0
2008-07-11 15:28:00,106.02,106.02,105.915,105.92,1971900015.0
2008-07-11 15:29:00,105.92,105.94,105.83,105.87,1389600005.0
2008-07-11 15:30:00,105.88,105.92,105.875,105.89,1389600005.0
2008-07-11 15:31:00,105.89,105.89,105.81,105.82,1538399991.0
2008-07-11 15:32:00,105.82,105.88,105.82,105.87,932299996.0
2008-07-11 15:33:00,105.87,105.89,105.85,105.86,830200003.0
2008-07-11 15:34:00,105.85,105.87,105.72,105.735,1726199996.0
2008-07-11 15:35:00,105.735,105.74,105.67,105.675,1202800002.0
2008-07-11 15:36:00,105.68,105.685,105.65,105.68,931900000.0
2008-07-11 15:37:00,105.68,105.78,105.675,105.78,960199999.0
2008-07-11 15:38:00,105.785,105.84,105.78,105.805,1414300008.0
2008-07-11 15:39:00,105.805,105.84,105.76,105.765,1597339999.0
2008-07-11 15:40:00,105.765,105.78,105.73,105.76,1045899997.0
2008-07-11 15:41:00,105.76,105.8,105.74,105.77,1208100002.0
2008-07-11 15:42:00,105.77,105.775,105.725,105.735,1103600002.0
2008-07-11 15:43:00,105.74,105.78,105.725,105.76,1053818999.0
2008-07-11 15:44:00,105.76,105.87,105.74,105.87,988919001.0
2008-07-11 15:45:00,105.87,105.92,105.87,105.905,908500006.0
2008-07-11 15:46:00,105.9,105.95,105.875,105.95,1096600001.0
2008-07-11 15:47:00,105.955,106.06,105.95,106.01,2014900004.0
2008-07-11 15:48:00,106.01,106.01,105.955,105.995,988900004.0
2008-07-11 15:49:00,105.995,106.04,105.99,106.04,771000000.0
2008-07-11 15:50:00,106.04,106.075,106.03,106.03,867500001.0
2008-07-11 15:51:00,106.03,106.03,105.98,105.99,962599998.0
2008-07-11 15:52:00,105.99,106.01,105.92,105.92,1087999999.0
2008-07-11 15:53:00,105.92,105.975,105.855,105.955,1637300013.0
2008-07-11 15:54:00,105.955,106.02,105.95,106.02,1029000002.0
2008-07-11 15:55:00,106.025,106.055,105.98,105.99,1292999996.0
2008-07-11 15:56:00,105.99,106.05,105.98,106.03,1341699997.0
2008-07-11 15:57:00,106.025,106.03,105.98,106.0,800899999.0
2008-07-11 15:58:00,106.0,106.02,105.95,105.96,1303799999.0
2008-07-11 15:59:00,105.965,106.035,105.965,106.01,1129500001.0
2008-07-11 16:00:00,106.005,106.03,105.97,105.99,1334100001.0
2008-07-11 16:01:00,105.99,106.0,105.97,105.99,1123200000.0
2008-07-11 16:02:00,105.99,106.01,105.97,106.01,738400002.0
2008-07-11 16:03:00,106.01,106.035,105.99,106.02,1034899999.0
2008-07-11 16:04:00,106.02,106.12,106.02,106.11,797999999.0
2008-07-11 16:05:00,106.11,106.12,106.05,106.09,961700004.0
2008-07-11 16:06:00,106.095,106.15,106.095,106.135,1306299994.0
2008-07-11 16:07:00,106.135,106.15,106.09,106.105,1630499981.0
2008-07-11 16:08:00,106.11,106.11,106.08,106.085,653600000.0
2008-07-11 16:09:00,106.085,106.16,106.085,106.13,1307099996.0
2008-07-11 16:10:00,106.13,106.17,106.105,106.155,1488000009.0
2008-07-11 16:11:00,106.16,106.165,106.09,106.09,1032900005.0
2008-07-11 16:12:00,106.085,106.15,106.065,106.13,999499999.0
2008-07-11 16:13:00,106.14,106.14,106.045,106.06,1612799997.0
2008-07-11 16:14:00,106.06,106.12,106.06,106.12,605500000.0
2008-07-11 16:15:00,106.12,106.125,106.055,106.06,925000000.0
2008-07-11 16:16:00,106.06,106.08,106.05,106.065,1130299997.0
2008-07-11 16:17:00,106.07,106.12,106.07,106.09,1239700002.0
2008-07-11 16:18:00,106.1,106.12,106.06,106.115,1646399997.0
2008-07-11 16:19:00,106.105,106.115,106.08,106.1,1402600001.0
2008-07-11 16:20:00,106.1,106.115,106.07,106.07,1021300004.0
2008-07-11 16:21:00,106.07,106.08,106.06,106.07,717700001.0
2008-07-11 16:22:00,106.065,106.07,106.04,106.05,794500002.0
2008-07-11 16:23:00,106.04,106.05,105.995,106.02,1154100008.0
2008-07-11 16:24:00,106.02,106.03,106.0,106.02,693800001.0
2008-07-11 16:25:00,106.03,106.1,105.88,105.92,954300001.0
2008-07-11 16:26:00,105.93,105.95,105.75,105.77,954300001.0
2008-07-11 16:27:00,105.78,105.81,105.76,105.775,954300001.0
2008-07-11 16:28:00,105.775,105.84,105.77,105.79,999799997.0
2008-07-11 16:29:00,105.79,105.815,105.71,105.815,1089000008.0
2008-07-11 16:30:00,105.81,105.88,105.77,105.855,1089699998.0
2008-07-11 16:31:00,105.845,105.855,105.8,105.855,1004200001.0
2008-07-11 16:32:00,105.85,105.965,105.835,105.935,1344600000.0
2008-07-11 16:33:00,105.945,105.975,105.89,105.97,1048199997.0
2008-07-11 16:34:00,105.97,105.98,105.875,105.875,709600000.0
2008-07-11 16:35:00,105.875,105.99,105.87,105.96,1058200001.0
2008-07-11 16:36:00,105.96,105.97,105.93,105.93,702100000.0
2008-07-11 16:37:00,105.93,105.965,105.91,105.955,496699999.0
2008-07-11 16:38:00,105.95,105.97,105.92,105.92,672000001.0
2008-07-11 16:39:00,105.92,105.95,105.89,105.89,710299995.0
2008-07-11 16:40:00,105.89,105.94,105.885,105.92,743100001.0
2008-07-11 16:41:00,105.92,105.96,105.91,105.92,667600000.0
2008-07-11 16:42:00,105.92,105.94,105.92,105.935,308600000.0
2008-07-11 16:43:00,105.935,105.96,105.9,105.93,748620476.0
2008-07-11 16:44:00,105.93,105.94,105.9,105.915,753699998.0
2008-07-11 16:45:00,105.92,105.93,105.89,105.91,516300003.0
2008-07-11 16:46:00,105.92,105.93,105.9,105.92,441300000.0
2008-07-11 16:47:00,105.92,105.955,105.915,105.955,526400000.0
2008-07-11 16:48:00,105.955,105.97,105.94,105.955,449000000.0
2008-07-11 16:49:00,105.95,105.96,105.92,105.95,360700001.0
2008-07-11 16:50:00,105.95,105.95,105.92,105.935,397000001.0
2008-07-11 16:51:00,105.935,105.99,105.935,105.99,454100000.0
2008-07-11 16:52:00,105.99,106.09,105.985,106.07,616399999.0
2008-07-11 16:53:00,106.07,106.07,106.035,106.04,908599999.0
2008-07-11 16:54:00,106.04,106.04,105.995,106.01,790000000.0
2008-07-11 16:55:00,106.01,106.04,106.0,106.04,645299999.0
2008-07-11 16:56:00,106.04,106.06,106.015,106.02,668700000.0
2008-07-11 16:57:00,106.015,106.03,106.005,106.03,459100000.0
2008-07-11 16:58:00,106.035,106.07,106.025,106.07,650399999.0
2008-07-11 16:59:00,106.06,106.09,106.03,106.04,1026300000.0
2008-07-11 17:00:00,106.03,106.07,106.03,106.07,417700000.0
2008-07-11 17:01:00,106.065,106.07,106.04,106.05,356000000.0
2008-07-11 17:02:00,106.05,106.08,106.05,106.07,233900000.0
2008-07-11 17:03:00,106.07,106.07,106.035,106.04,560899999.0
2008-07-11 17:04:00,106.04,106.04,105.97,105.97,1037799999.0
2008-07-11 17:05:00,105.97,106.0,105.97,106.0,614599999.0
2008-07-11 17:06:00,106.0,106.0,105.95,105.96,601999999.0
2008-07-11 17:07:00,105.96,105.98,105.955,105.96,320000000.0
2008-07-11 17:08:00,105.96,105.99,105.95,105.955,413300000.0
2008-07-11 17:09:00,105.955,105.97,105.95,105.965,299600000.0
2008-07-11 17:10:00,105.965,105.98,105.94,105.95,427900004.0
2008-07-11 17:11:00,105.95,105.97,105.95,105.955,295400000.0
2008-07-11 17:12:00,105.95,105.98,105.94,105.97,458200000.0
2008-07-11 17:13:00,105.97,106.01,105.96,106.01,385700000.0
2008-07-11 17:14:00,106.01,106.02,105.98,105.985,1296099989.0
2008-07-11 17:15:00,105.99,106.03,105.99,106.01,511900000.0
2008-07-11 17:16:00,106.01,106.02,106.01,106.02,338500000.0
2008-07-11 17:17:00,106.02,106.02,105.99,106.0,510700000.0
2008-07-11 17:18:00,105.995,106.0,105.97,105.975,529499999.0
2008-07-11 17:19:00,105.975,106.0,105.95,106.0,582500000.0
2008-07-11 17:20:00,106.0,106.0,105.97,105.98,471100000.0
2008-07-11 17:21:00,105.98,105.99,105.96,105.96,568600000.0
2008-07-11 17:22:00,105.96,105.97,105.94,105.965,589800000.0
2008-07-11 17:23:00,105.965,105.97,105.94,105.955,551400000.0
2008-07-11 17:24:00,105.955,105.97,105.94,105.965,432700000.0
2008-07-11 17:25:00,105.96,105.97,105.935,105.95,655100000.0
2008-07-11 17:26:00,105.95,105.96,105.95,105.96,159200000.0
2008-07-11 17:27:00,105.96,105.97,105.95,105.96,500800000.0
2008-07-11 17:28:00,105.96,105.97,105.95,105.955,516900000.0
2008-07-11 17:29:00,105.955,105.96,105.94,105.95,281400000.0
2008-07-11 17:30:00,105.95,105.955,105.92,105.925,535600001.0
2008-07-11 17:31:00,105.93,105.93,105.895,105.895,405300000.0
2008-07-11 17:32:00,105.89,105.92,105.88,105.92,433700000.0
2008-07-11 17:33:00,105.92,105.94,105.89,105.935,592500000.0
2008-07-11 17:34:00,105.935,105.99,105.93,105.975,607500000.0
2008-07-11 17:35:00,105.975,106.02,105.97,106.01,341900000.0
2008-07-11 17:36:00,106.01,106.04,106.01,106.04,284500000.0
2008-07-11 17:37:00,106.035,106.09,106.03,106.06,365600000.0
2008-07-11 17:38:00,106.06,106.06,106.04,106.04,553100000.0
2008-07-11 17:39:00,106.05,106.05,106.03,106.03,315600000.0
2008-07-11 17:40:00,106.03,106.05,106.03,106.045,240800000.0
2008-07-11 17:41:00,106.045,106.05,106.03,106.05,374500000.0
2008-07-11 17:42:00,106.05,106.055,106.035,106.035,269300000.0
2008-07-11 17:43:00,106.03,106.06,106.02,106.05,557400000.0
2008-07-11 17:44:00,106.05,106.105,106.045,106.09,417200000.0
2008-07-11 17:45:00,106.09,106.11,106.07,106.11,360200000.0
2008-07-11 17:46:00,106.11,106.11,106.075,106.085,393100000.0
2008-07-11 17:47:00,106.085,106.09,106.07,106.075,233500000.0
2008-07-11 17:48:00,106.07,106.12,106.07,106.1,367700000.0
2008-07-11 17:49:00,106.1,106.12,106.1,106.1,265400000.0
2008-07-11 17:50:00,106.1,106.11,106.07,106.07,529300000.0
2008-07-11 17:51:00,106.07,106.09,106.065,106.08,500800003.0
2008-07-11 17:52:00,106.085,106.09,106.075,106.08,172700000.0
2008-07-11 17:53:00,106.085,106.09,106.07,106.07,233000000.0
2008-07-11 17:54:00,106.07,106.095,106.07,106.08,474500000.0
2008-07-11 17:55:00,106.08,106.09,106.06,106.08,377300000.0
2008-07-11 17:56:00,106.08,106.1,106.07,106.08,356000000.0
2008-07-11 17:57:00,106.075,106.12,106.07,106.12,351200000.0
2008-07-11 17:58:00,106.12,106.13,106.115,106.13,282800001.0
2008-07-11 17:59:00,106.13,106.145,106.11,106.135,400900001.0
2008-07-11 18:00:00,106.14,106.15,106.125,106.125,430100001.0
2008-07-11 18:01:00,106.125,106.145,106.12,106.145,254400000.0
2008-07-11 18:02:00,106.145,106.15,106.13,106.13,334400001.0
2008-07-11 18:03:00,106.135,106.16,106.135,106.135,718300000.0
2008-07-11 18:04:00,106.14,106.155,106.135,106.15,677799997.0
2008-07-11 18:05:00,106.155,106.18,106.155,106.155,493699999.0
2008-07-11 18:06:00,106.17,106.17,106.11,106.11,432100002.0
2008-07-11 18:07:00,106.12,106.13,106.09,106.12,319900000.0
2008-07-11 18:08:00,106.12,106.12,106.09,106.115,471500002.0
2008-07-11 18:09:00,106.115,106.13,106.105,106.12,535400000.0
2008-07-11 18:10:00,106.12,106.13,106.1,106.1,507899999.0
2008-07-11 18:11:00,106.1,106.1,106.09,106.09,167300000.0
2008-07-11 18:12:00,106.09,106.12,106.09,106.105,277100000.0
2008-07-11 18:13:00,106.105,106.105,106.09,106.09,142200000.0
2008-07-11 18:14:00,106.09,106.13,106.09,106.12,362000000.0
2008-07-11 18:15:00,106.12,106.13,106.12,106.12,242800000.0
2008-07-11 18:16:00,106.12,106.12,106.1,106.11,366100000.0
2008-07-11 18:17:00,106.11,106.14,106.1,106.14,280200000.0
2008-07-11 18:18:00,106.14,106.14,106.12,106.12,251100000.0
2008-07-11 18:19:00,106.12,106.12,106.09,106.09,604000000.0
2008-07-11 18:20:00,106.09,106.09,106.04,106.08,546599997.0
2008-07-11 18:21:00,106.08,106.08,106.05,106.075,321800000.0
2008-07-11 18:22:00,106.075,106.08,106.04,106.06,639200000.0
2008-07-11 18:23:00,106.06,106.06,106.055,106.055,24400000.0
2008-07-11 18:24:00,106.055,106.065,106.045,106.055,375100000.0
2008-07-11 18:25:00,106.055,106.09,106.05,106.085,356500000.0
2008-07-11 18:26:00,106.085,106.12,106.08,106.105,550300000.0
2008-07-11 18:27:00,106.11,106.11,106.08,106.105,441000000.0
2008-07-11 18:28:00,106.105,106.14,106.1,106.115,512799999.0
2008-07-11 18:29:00,106.115,106.115,106.075,106.09,354300000.0
2008-07-11 18:30:00,106.095,106.1,106.07,106.08,223300000.0
2008-07-11 18:31:00,106.08,106.09,106.06,106.07,303200000.0
2008-07-11 18:32:00,106.07,106.07,106.045,106.045,247000000.0
2008-07-11 18:33:00,106.045,106.07,106.045,106.055,138700000.0
2008-07-11 18:34:00,106.055,106.055,106.05,106.055,57200000.0
2008-07-11 18:35:00,106.055,106.055,106.01,106.015,538400000.0
2008-07-11 18:36:00,106.02,106.06,106.02,106.06,301000000.0
2008-07-11 18:37:00,106.06,106.08,106.05,106.065,436400000.0
2008-07-11 18:38:00,106.065,106.09,106.06,106.09,161699999.0
2008-07-11 18:39:00,106.085,106.09,106.07,106.075,411500000.0
2008-07-11 18:40:00,106.075,106.08,106.06,106.07,695700000.0
2008-07-11 18:41:00,106.07,106.08,106.06,106.08,300700000.0
2008-07-11 18:42:00,106.08,106.09,106.06,106.09,277600000.0
2008-07-11 18:43:00,106.09,106.12,106.09,106.12,201600000.0
2008-07-11 18:44:00,106.12,106.13,106.07,106.07,469400000.0
2008-07-11 18:45:00,106.07,106.09,106.07,106.09,100600000.0
2008-07-11 18:46:00,106.09,106.15,106.09,106.14,535500000.0
2008-07-11 18:47:00,106.14,106.14,106.12,106.12,292000000.0
2008-07-11 18:48:00,106.125,106.13,106.12,106.13,154200000.0
2008-07-11 18:49:00,106.135,106.14,106.13,106.14,301900000.0
2008-07-11 18:50:00,106.14,106.145,106.135,106.14,198900000.0
2008-07-11 18:51:00,106.14,106.16,106.14,106.145,357800000.0
2008-07-11 18:52:00,106.145,106.15,106.135,106.14,491400000.0
2008-07-11 18:53:00,106.14,106.15,106.12,106.12,405000000.0
2008-07-11 18:54:00,106.12,106.14,106.115,106.14,328500000.0
2008-07-11 18:55:00,106.14,106.14,106.125,106.125,185500000.0
2008-07-11 18:56:00,106.125,106.13,106.095,106.12,637400000.0
2008-07-11 18:57:00,106.12,106.14,106.1,106.12,527400000.0
2008-07-11 18:58:00,106.12,106.14,106.12,106.13,163000000.0
2008-07-11 18:59:00,106.13,106.14,106.09,106.13,419399998.0
2008-07-11 19:00:00,106.13,106.13,106.1,106.11,282200000.0
2008-07-11 19:01:00,106.11,106.12,106.07,106.1,574200000.0
2008-07-11 19:02:00,106.1,106.125,106.09,106.125,229300000.0
2008-07-11 19:03:00,106.13,106.13,106.09,106.11,362400000.0
2008-07-11 19:04:00,106.11,106.13,106.11,106.12,216600000.0
2008-07-11 19:05:00,106.12,106.12,106.11,106.12,224100000.0
2008-07-11 19:06:00,106.12,106.15,106.105,106.13,609700000.0
2008-07-11 19:07:00,106.13,106.15,106.13,106.14,238000000.0
2008-07-11 19:08:00,106.14,106.14,106.125,106.135,157700000.0
2008-07-11 19:09:00,106.135,106.185,106.135,106.17,445100000.0
2008-07-11 19:10:00,106.17,106.19,106.155,106.16,764100000.0
2008-07-11 19:11:00,106.155,106.18,106.14,106.175,583600000.0
2008-07-11 19:12:00,106.175,106.18,106.15,106.16,416900000.0
2008-07-11 19:13:00,106.16,106.17,106.15,106.16,425300000.0
2008-07-11 19:14:00,106.16,106.19,106.15,106.19,488199999.0
2008-07-11 19:15:00,106.185,106.2,106.17,106.18,412000000.0
2008-07-11 19:16:00,106.18,106.195,106.18,106.195,172800000.0
2008-07-11 19:17:00,106.195,106.195,106.17,106.19,179900000.0
2008-07-11 19:18:00,106.185,106.23,106.185,106.23,538800000.0
2008-07-11 19:19:00,106.23,106.23,106.19,106.2,693500001.0
2008-07-11 19:20:00,106.2,106.21,106.19,106.21,416000000.0
2008-07-11 19:21:00,106.205,106.205,106.18,106.2,366500000.0
2008-07-11 19:22:00,106.2,106.205,106.19,106.205,298400000.0
2008-07-11 19:23:00,106.215,106.27,106.21,106.245,835500002.0
2008-07-11 19:24:00,106.245,106.26,106.225,106.25,708300004.0
2008-07-11 19:25:00,106.25,106.25,106.235,106.235,292199999.0
2008-07-11 19:26:00,106.235,106.335,106.235,106.335,764600005.0
2008-07-11 19:27:00,106.34,106.36,106.32,106.325,745300000.0
2008-07-11 19:28:00,106.325,106.35,106.3,106.31,459400000.0
2008-07-11 19:29:00,106.31,106.31,106.275,106.29,409300000.0
2008-07-11 19:30:00,106.29,106.29,106.26,106.27,429300000.0
2008-07-11 19:31:00,106.27,106.28,106.26,106.27,296000000.0
2008-07-11 19:32:00,106.27,106.28,106.26,106.265,414500000.0
2008-07-11 19:33:00,106.26,106.265,106.25,106.255,605400000.0
2008-07-11 19:34:00,106.255,106.27,106.255,106.26,176600000.0
2008-07-11 19:35:00,106.26,106.28,106.26,106.275,243500000.0
2008-07-11 19:36:00,106.27,106.28,106.255,106.265,288300000.0
2008-07-11 19:37:00,106.26,106.26,106.235,106.24,298400000.0
2008-07-11 19:38:00,106.24,106.27,106.24,106.27,218800000.0
2008-07-11 19:39:00,106.27,106.295,106.27,106.295,461500000.0
2008-07-11 19:40:00,106.3,106.32,106.29,106.32,460900000.0
2008-07-11 19:41:00,106.32,106.34,106.31,106.32,329799999.0
2008-07-11 19:42:00,106.32,106.34,106.32,106.33,312600000.0
2008-07-11 19:43:00,106.325,106.325,106.26,106.265,711200000.0
2008-07-11 19:44:00,106.265,106.3,106.265,106.3,375700000.0
2008-07-11 19:45:00,106.3,106.31,106.28,106.28,264200000.0
2008-07-11 19:46:00,106.28,106.31,106.28,106.29,294100000.0
2008-07-11 19:47:00,106.29,106.31,106.26,106.265,469500000.0
2008-07-11 19:48:00,106.27,106.28,106.255,106.27,308900001.0
2008-07-11 19:49:00,106.265,106.28,106.26,106.28,237500001.0
2008-07-11 19:50:00,106.28,106.285,106.25,106.255,394800000.0
2008-07-11 19:51:00,106.255,106.265,106.24,106.265,287200000.0
2008-07-11 19:52:00,106.255,106.27,106.23,106.23,369299999.0
2008-07-11 19:53:00,106.23,106.23,106.22,106.23,212700000.0
2008-07-11 19:54:00,106.23,106.26,106.23,106.25,486800000.0
2008-07-11 19:55:00,106.25,106.275,106.25,106.26,332700001.0
2008-07-11 19:56:00,106.26,106.34,106.26,106.335,386400000.0
2008-07-11 19:57:00,106.33,106.34,106.29,106.29,553000001.0
2008-07-11 19:58:00,106.29,106.3,106.28,106.285,325200000.0
2008-07-11 19:59:00,106.28,106.305,106.28,106.305,176400000.0
2008-07-11 20:00:00,106.305,106.31,106.28,106.285,279600000.0
2008-07-11 20:01:00,106.28,106.32,106.28,106.315,515600001.0
2008-07-11 20:02:00,106.315,106.32,106.3,106.315,416300000.0
2008-07-11 20:03:00,106.315,106.38,106.315,106.37,889999997.0
2008-07-11 20:04:00,106.36,106.39,106.34,106.39,504300000.0
2008-07-11 20:05:00,106.39,106.39,106.375,106.385,208000000.0
2008-07-11 20:06:00,106.39,106.42,106.37,106.395,787500001.0
2008-07-11 20:07:00,106.4,106.43,106.39,106.41,819000002.0
2008-07-11 20:08:00,106.41,106.425,106.4,106.415,584800000.0
2008-07-11 20:09:00,106.42,106.42,106.38,106.395,610800000.0
2008-07-11 20:10:00,106.395,106.42,106.395,106.405,479600000.0
2008-07-11 20:11:00,106.405,106.42,106.405,106.42,219400000.0
2008-07-11 20:12:00,106.43,106.45,106.42,106.445,347300000.0
2008-07-11 20:13:00,106.45,106.45,106.4,106.405,482299999.0
2008-07-11 20:14:00,106.41,106.44,106.41,106.44,591999999.0
2008-07-11 20:15:00,106.44,106.48,106.44,106.47,456400000.0
2008-07-11 20:16:00,106.47,106.47,106.425,106.425,376700000.0
2008-07-11 20:17:00,106.43,106.44,106.415,106.415,247800000.0
2008-07-11 20:18:00,106.42,106.435,106.42,106.43,337100000.0
2008-07-11 20:19:00,106.43,106.44,106.42,106.425,276900000.0
2008-07-11 20:20:00,106.43,106.44,106.42,106.43,354500000.0
2008-07-11 20:21:00,106.43,106.43,106.375,106.38,408000000.0
2008-07-11 20:22:00,106.38,106.395,106.36,106.37,300600000.0
2008-07-11 20:23:00,106.37,106.385,106.35,106.355,610074499.0
2008-07-11 20:24:00,106.355,106.355,106.33,106.33,378300000.0
2008-07-11 20:25:00,106.33,106.355,106.33,106.35,364200000.0
2008-07-11 20:26:00,106.35,106.39,106.35,106.375,311700000.0
2008-07-11 20:27:00,106.375,106.405,106.34,106.355,604700000.0
2008-07-11 20:28:00,106.355,106.36,106.34,106.35,211100000.0
2008-07-11 20:29:00,106.355,106.36,106.33,106.335,244800000.0
2008-07-11 20:30:00,106.335,106.34,106.33,106.34,98900000.0
2008-07-11 20:31:00,106.35,106.35,106.34,106.345,155100000.0
2008-07-11 20:32:00,106.35,106.355,106.34,106.35,274200000.0
2008-07-11 20:33:00,106.35,106.35,106.335,106.335,136100000.0
2008-07-11 20:34:00,106.335,106.345,106.335,106.335,118900000.0
2008-07-11 20:35:00,106.335,106.34,106.32,106.33,221100000.0
2008-07-11 20:36:00,106.33,106.345,106.33,106.335,443900000.0
2008-07-11 20:37:00,106.34,106.36,106.34,106.345,235200000.0
2008-07-11 20:38:00,106.345,106.345,106.33,106.34,142300000.0
2008-07-11 20:39:00,106.35,106.36,106.345,106.36,198800000.0
2008-07-11 20:40:00,106.36,106.365,106.355,106.36,156700000.0
2008-07-11 20:41:00,106.36,106.365,106.35,106.35,213700000.0
2008-07-11 20:42:00,106.355,106.36,106.35,106.35,162700000.0
2008-07-11 20:43:00,106.35,106.36,106.35,106.355,221300000.0
2008-07-11 20:44:00,106.355,106.37,106.335,106.37,285100000.0
2008-07-11 20:45:00,106.37,106.48,106.37,106.45,679600000.0
2008-07-11 20:46:00,106.45,106.52,106.45,106.51,749800000.0
2008-07-11 20:47:00,106.51,106.53,106.495,106.515,607299998.0
2008-07-11 20:48:00,106.515,106.515,106.46,106.5,687800000.0
2008-07-11 20:49:00,106.505,106.58,106.5,106.58,891500000.0
2008-07-11 20:50:00,106.58,106.63,106.55,106.55,463200000.0
2008-07-11 20:51:00,106.545,106.56,106.49,106.53,894800002.0
2008-07-11 20:52:00,106.53,106.575,106.5,106.575,975974500.0
2008-07-11 20:53:00,106.575,106.585,106.51,106.52,916100000.0
2008-07-11 20:54:00,106.515,106.52,106.46,106.485,891199999.0
2008-07-11 20:55:00,106.485,106.53,106.475,106.525,693400000.0
2008-07-11 20:56:00,106.525,106.525,106.45,106.48,579100000.0
2008-07-11 20:57:00,106.48,106.49,106.44,106.49,677700001.0
2008-07-11 20:58:00,106.49,106.52,106.48,106.52,757099999.0
2008-07-11 20:59:00,106.52,106.57,106.52,106.56,680399999.0
2008-07-11 21:00:00,106.56,106.63,106.56,106.625,813174501.0
2008-07-11 21:01:00,106.62,106.675,106.61,106.675,864000000.0
2008-07-11 21:02:00,106.67,106.685,106.55,106.55,997799997.0
2008-07-11 21:03:00,106.56,106.625,106.515,106.62,986000000.0
2008-07-11 21:04:00,106.62,106.64,106.57,106.57,816700000.0
2008-07-11 21:05:00,106.57,106.58,106.515,106.54,682700001.0
2008-07-11 21:06:00,106.54,106.6,106.525,106.535,995000000.0
2008-07-11 21:07:00,106.545,106.55,106.475,106.505,708499999.0
2008-07-11 21:08:00,106.505,106.505,106.465,106.465,475600000.0
2008-07-11 21:09:00,106.465,106.51,106.45,106.51,348900000.0
2008-07-11 21:10:00,106.52,106.53,106.48,106.48,681200000.0
2008-07-11 21:11:00,106.48,106.51,106.48,106.5,733899999.0
2008-07-11 21:12:00,106.5,106.51,106.48,106.48,468500000.0
2008-07-11 21:13:00,106.48,106.485,106.415,106.415,543300000.0
2008-07-11 21:14:00,106.415,106.445,106.39,106.39,879100001.0
2008-07-11 21:15:00,106.39,106.42,106.38,106.42,489400000.0
2008-07-11 21:16:00,106.42,106.455,106.42,106.45,313500000.0
2008-07-11 21:17:00,106.45,106.46,106.44,106.445,538800000.0
2008-07-11 21:18:00,106.445,106.465,106.44,106.445,300800001.0
2008-07-11 21:19:00,106.445,106.445,106.435,106.445,134800000.0
2008-07-11 21:20:00,106.445,106.465,106.41,106.42,405300000.0
2008-07-11 21:21:00,106.425,106.48,106.42,106.48,472874499.0
2008-07-11 21:22:00,106.48,106.48,106.44,106.46,536600000.0
2008-07-11 21:23:00,106.46,106.465,106.425,106.45,477500000.0
2008-07-11 21:24:00,106.45,106.455,106.43,106.445,318800000.0
2008-07-11 21:25:00,106.45,106.455,106.44,106.455,221400000.0
2008-07-11 21:26:00,106.465,106.47,106.4,106.4,378600001.0
2008-07-11 21:27:00,106.4,106.45,106.4,106.42,355900000.0
2008-07-11 21:28:00,106.42,106.43,106.41,106.415,381799999.0
2008-07-11 21:29:00,106.415,106.42,106.41,106.41,112800000.0
2008-07-11 21:30:00,106.41,106.42,106.4,106.4,288000000.0
2008-07-11 21:31:00,106.405,106.445,106.36,106.39,593100000.0
2008-07-11 21:32:00,106.385,106.39,106.37,106.39,389700000.0
2008-07-11 21:33:00,106.385,106.385,106.33,106.33,637700000.0
2008-07-11 21:34:00,106.33,106.33,106.3,106.325,397899999.0
2008-07-11 21:35:00,106.32,106.33,106.3,106.31,324200001.0
2008-07-11 21:36:00,106.31,106.32,106.285,106.315,614000000.0
2008-07-11 21:37:00,106.315,106.33,106.305,106.31,412700000.0
2008-07-11 21:38:00,106.31,106.335,106.31,106.32,280900000.0
2008-07-11 21:39:00,106.325,106.325,106.31,106.315,162600000.0
2008-07-11 21:40:00,106.32,106.345,106.32,106.33,223300000.0
2008-07-11 21:41:00,106.33,106.345,106.315,106.345,187000000.0
2008-07-11 21:42:00,106.345,106.345,106.305,106.31,222500000.0
2008-07-11 21:43:00,106.31,106.315,106.23,106.27,611700000.0
2008-07-11 21:44:00,106.265,106.285,106.25,106.27,475000000.0
2008-07-11 21:45:00,106.27,106.295,106.27,106.28,429700000.0
2008-07-11 21:46:00,106.28,106.31,106.28,106.305,450400000.0
2008-07-11 21:47:00,106.3,106.34,106.295,106.325,591900000.0
2008-07-11 21:48:00,106.33,106.355,106.32,106.355,234700000.0
2008-07-11 21:49:00,106.355,106.36,106.345,106.355,233800000.0
2008-07-11 21:50:00,106.36,106.37,106.355,106.355,98800000.0
2008-07-11 21:51:00,106.355,106.36,106.355,106.36,21400000.0
2008-07-11 21:52:00,106.36,106.385,106.36,106.385,232000000.0
2008-07-11 21:53:00,106.385,106.4,106.38,106.385,356200000.0
2008-07-11 21:54:00,106.38,106.4,106.38,106.39,171500000.0
2008-07-11 21:55:00,106.39,106.415,106.385,106.41,135900000.0
2008-07-11 21:56:00,106.41,106.45,106.41,106.45,287000000.0
2008-07-11 21:57:00,106.445,106.45,106.375,106.4,253200000.0
2008-07-11 21:58:00,106.4,106.41,106.395,106.395,96700000.0
2008-07-11 21:59:00,106.395,106.4,106.385,106.385,133800000.0
2008-07-11 22:00:00,106.385,106.415,106.37,106.385,211100000.0
2008-07-11 22:01:00,106.38,106.385,106.36,106.365,132600000.0
2008-07-11 22:02:00,106.365,106.39,106.36,106.36,196000000.0
2008-07-11 22:03:00,106.36,106.42,106.36,106.415,196799999.0
2008-07-11 22:04:00,106.415,106.415,106.365,106.365,328900000.0
2008-07-11 22:05:00,106.365,106.37,106.36,106.365,147600000.0
2008-07-11 22:06:00,106.365,106.38,106.365,106.37,122400000.0
2008-07-11 22:07:00,106.37,106.38,106.35,106.37,392200000.0
2008-07-11 22:08:00,106.365,106.38,106.36,106.375,269900000.0
2008-07-11 22:09:00,106.375,106.39,106.375,106.39,69200000.0
2008-07-11 22:10:00,106.39,106.4,106.39,106.4,169500000.0
2008-07-11 22:11:00,106.395,106.395,106.39,106.39,181800000.0
2008-07-11 22:12:00,106.39,106.42,106.39,106.42,98400000.0
2008-07-11 22:13:00,106.42,106.445,106.4,106.445,232300000.0
2008-07-11 22:14:00,106.445,106.505,106.445,106.47,227400000.0
2008-07-11 22:15:00,106.475,106.48,106.45,106.455,149800000.0
2008-07-11 22:16:00,106.455,106.455,106.44,106.44,324600000.0
2008-07-11 22:17:00,106.435,106.435,106.405,106.405,84600000.0
2008-07-11 22:18:00,106.405,106.405,106.285,106.34,778000000.0
2008-07-11 22:19:00,106.35,106.38,106.235,106.24,528300000.0
2008-07-11 22:20:00,106.24,106.265,106.2,106.24,704000000.0
2008-07-11 22:21:00,106.24,106.255,106.23,106.23,256400000.0
2008-07-11 22:22:00,106.23,106.235,106.21,106.22,300900001.0
2008-07-11 22:23:00,106.215,106.25,106.21,106.24,245500000.0
2008-07-11 22:24:00,106.24,106.245,106.23,106.245,61700000.0
2008-07-11 22:25:00,106.24,106.245,106.24,106.24,66400000.0
2008-07-11 22:26:00,106.24,106.24,106.205,106.215,168800000.0
2008-07-11 22:27:00,106.215,106.23,106.21,106.23,211700000.0
2008-07-11 22:28:00,106.23,106.245,106.23,106.24,107600000.0
2008-07-11 22:29:00,106.24,106.245,106.23,106.245,75900000.0
2008-07-11 22:30:00,106.245,106.245,106.23,106.235,88400000.0
2008-07-11 22:31:00,106.235,106.235,106.225,106.225,74900000.0
2008-07-11 22:32:00,106.225,106.275,106.225,106.265,261000000.0
2008-07-11 22:33:00,106.265,106.27,106.23,106.265,202199999.0
2008-07-11 22:34:00,106.265,106.265,106.245,106.245,113700000.0
2008-07-11 22:35:00,106.245,106.255,106.23,106.23,94300000.0
2008-07-11 22:36:00,106.235,106.255,106.235,106.255,206400000.0
2008-07-11 22:37:00,106.255,106.255,106.235,106.25,163600000.0
2008-07-11 22:38:00,106.25,106.25,106.22,106.22,125200000.0
2008-07-11 22:39:00,106.22,106.22,106.205,106.215,109800000.0
2008-07-11 22:40:00,106.22,106.255,106.22,106.255,308900000.0
2008-07-11 22:41:00,106.255,106.265,106.25,106.26,95800000.0
2008-07-11 22:42:00,106.26,106.265,106.255,106.26,73100000.0
2008-07-11 22:43:00,106.26,106.28,106.24,106.28,184800000.0
2008-07-11 22:44:00,106.3,106.315,106.3,106.3,159400000.0
2008-07-11 22:45:00,106.3,106.31,106.28,106.28,197399999.0
2008-07-11 22:46:00,106.28,106.285,106.23,106.24,381600000.0
2008-07-11 22:47:00,106.24,106.275,106.22,106.27,419400001.0
2008-07-11 22:48:00,106.265,106.285,106.26,106.265,124800000.0
2008-07-11 22:49:00,106.27,106.305,106.27,106.29,137500000.0
2008-07-11 22:50:00,106.31,106.33,106.305,106.315,244100000.0
2008-07-11 22:51:00,106.315,106.315,106.31,106.31,140499998.0
2008-07-11 22:52:00,106.31,106.33,106.305,106.315,157999999.0
2008-07-11 22:53:00,106.315,106.315,106.29,106.3,153499999.0
2008-07-11 22:54:00,106.305,106.325,106.305,106.325,258500000.0
2008-07-11 22:55:00,106.33,106.33,106.32,106.325,70700000.0
2008-07-11 22:56:00,106.33,106.37,106.325,106.355,341899999.0
2008-07-11 22:57:00,106.355,106.375,106.325,106.35,229200000.0
2008-07-11 22:58:00,106.35,106.4,106.34,106.34,229600000.0
2008-07-11 22:59:00,106.34,106.34,106.26,106.27,70500000.0
2008-07-13 23:08:00,106.05,106.065,106.05,106.06,9400000.0
2008-07-13 23:09:00,106.065,106.085,106.065,106.075,8000000.0
2008-07-13 23:10:00,106.08,106.08,106.08,106.08,5200000.0
2008-07-13 23:11:00,106.08,106.08,106.08,106.08,12000000.0
2008-07-13 23:12:00,106.08,106.08,106.065,106.065,4000000.0
2008-07-13 23:13:00,106.065,106.08,106.05,106.08,15700000.0
2008-07-13 23:14:00,106.07,106.08,106.06,106.06,17400000.0
2008-07-13 23:15:00,106.06,106.06,106.06,106.06,4000000.0
2008-07-13 23:16:00,106.06,106.06,106.05,106.05,8100000.0
2008-07-13 23:17:00,106.05,106.05,106.05,106.05,5000000.0
2008-07-13 23:18:00,106.05,106.06,106.05,106.05,22800000.0
2008-07-13 23:19:00,106.05,106.05,106.05,106.05,1000000.0
2008-07-13 23:20:00,106.05,106.05,106.05,106.05,2000000.0
2008-07-13 23:21:00,106.06,106.07,106.06,106.07,2000000.0
2008-07-13 23:22:00,106.07,106.07,106.05,106.06,15300000.0
2008-07-13 23:23:00,106.07,106.09,106.05,106.09,41400000.0
2008-07-13 23:24:00,106.09,106.09,106.09,106.09,27200000.0
2008-07-13 23:25:00,106.09,106.09,106.09,106.09,11200000.0
2008-07-13 23:26:00,106.09,106.09,106.09,106.09,4800000.0
2008-07-13 23:28:00,106.09,106.14,106.09,106.1,13900000.0
2008-07-13 23:29:00,106.09,106.11,106.08,106.11,19600000.0
2008-07-13 23:30:00,106.115,106.115,106.115,106.115,1000000.0
2008-07-13 23:31:00,106.12,106.12,106.12,106.12,2000000.0
2008-07-13 23:32:00,106.12,106.12,106.115,106.115,5000000.0
2008-07-13 23:33:00,106.12,106.12,106.115,106.115,2000000.0
2008-07-13 23:35:00,106.12,106.12,106.12,106.12,9200000.0
2008-07-13 23:36:00,106.12,106.125,106.12,106.125,12600000.0
2008-07-13 23:37:00,106.125,106.14,106.125,106.14,4000000.0
2008-07-13 23:38:00,106.15,106.155,106.15,106.155,8100000.0
2008-07-13 23:39:00,106.16,106.16,106.15,106.16,14500000.0
2008-07-13 23:40:00,106.155,106.155,106.15,106.155,10400000.0
2008-07-13 23:42:00,106.15,106.155,106.14,106.155,15100000.0
2008-07-13 23:43:00,106.15,106.15,106.1,106.11,34500000.0
2008-07-13 23:44:00,106.11,106.11,106.11,106.11,2000000.0
2008-07-13 23:45:00,106.11,106.11,106.09,106.09,27000000.0
2008-07-13 23:46:00,106.085,106.125,106.08,106.125,49300000.0
2008-07-13 23:47:00,106.125,106.125,106.115,106.115,5000000.0
2008-07-13 23:49:00,106.1,106.1,106.1,106.1,4000000.0
2008-07-13 23:50:00,106.09,106.115,106.09,106.09,32000000.0
2008-07-13 23:51:00,106.09,106.1,106.06,106.1,57800000.0
2008-07-13 23:52:00,106.105,106.105,106.065,106.105,45300000.0
2008-07-13 23:53:00,106.1,106.125,106.095,106.1,29100000.0
2008-07-13 23:54:00,106.105,106.11,106.1,106.11,14500000.0
2008-07-13 23:55:00,106.11,106.13,106.11,106.13,24600000.0
2008-07-13 23:56:00,106.13,106.13,106.125,106.125,3000000.0
2008-07-13 23:57:00,106.125,106.13,106.11,106.115,21200000.0
2008-07-13 23:58:00,106.11,106.13,106.11,106.13,5000000.0
2008-07-13 23:59:00,106.13,106.13,106.11,106.12,15000000.0
2008-07-14 00:00:00,106.13,106.175,106.1,106.14,251100001.0
2008-07-14 00:01:00,106.14,106.325,106.14,106.3,411499998.0
2008-07-14 00:02:00,106.3,106.32,106.28,106.31,314600000.0
2008-07-14 00:03:00,106.31,106.31,106.18,106.29,267300002.0
2008-07-14 00:04:00,106.29,106.31,106.26,106.275,200800000.0
2008-07-14 00:05:00,106.275,106.275,106.22,106.235,199300000.0
2008-07-14 00:06:00,106.25,106.29,106.235,106.29,165700000.0
2008-07-14 00:07:00,106.29,106.32,106.24,106.29,494600003.0
2008-07-14 00:08:00,106.29,106.305,106.29,106.3,163200000.0
2008-07-14 00:09:00,106.3,106.3,106.26,106.26,161300000.0
2008-07-14 00:10:00,106.26,106.26,106.26,106.26,40600000.0
2008-07-14 00:11:00,106.26,106.285,106.26,106.285,13300000.0
2008-07-14 00:12:00,106.285,106.285,106.275,106.275,14200000.0
2008-07-14 00:13:00,106.275,106.28,106.26,106.265,35900000.0
2008-07-14 00:14:00,106.26,106.31,106.26,106.3,220348998.0
2008-07-14 00:15:00,106.3,106.325,106.3,106.325,63949000.0
2008-07-14 00:16:00,106.325,106.335,106.315,106.32,79100000.0
2008-07-14 00:17:00,106.32,106.325,106.32,106.325,17400000.0
2008-07-14 00:18:00,106.33,106.37,106.33,106.37,67800000.0
2008-07-14 00:19:00,106.38,106.45,106.375,106.405,317800000.0
2008-07-14 00:20:00,106.405,106.41,106.37,106.39,202300000.0
2008-07-14 00:21:00,106.39,106.41,106.37,106.38,266000000.0
2008-07-14 00:22:00,106.38,106.405,106.38,106.395,158500000.0
2008-07-14 00:23:00,106.39,106.41,106.39,106.41,132000000.0
2008-07-14 00:24:00,106.41,106.435,106.41,106.435,164300000.0
2008-07-14 00:25:00,106.43,106.45,106.43,106.43,142400000.0
2008-07-14 00:26:00,106.425,106.46,106.425,106.435,253500000.0
2008-07-14 00:27:00,106.44,106.48,106.44,106.48,213400000.0
2008-07-14 00:28:00,106.47,106.49,106.47,106.48,169500000.0
2008-07-14 00:29:00,106.49,106.5,106.48,106.5,257000001.0
2008-07-14 00:30:00,106.48,106.48,106.43,106.435,140000000.0
2008-07-14 00:31:00,106.43,106.44,106.415,106.42,84800000.0
2008-07-14 00:32:00,106.42,106.43,106.405,106.42,74500000.0
2008-07-14 00:33:00,106.42,106.42,106.4,106.4,40900000.0
2008-07-14 00:34:00,106.4,106.46,106.39,106.46,194900000.0
2008-07-14 00:35:00,106.46,106.52,106.4,106.51,398099999.0
2008-07-14 00:36:00,106.51,106.52,106.495,106.51,198100000.0
2008-07-14 00:37:00,106.51,106.51,106.5,106.5,409700001.0
2008-07-14 00:38:00,106.5,106.52,106.49,106.505,202200000.0
2008-07-14 00:39:00,106.5,106.52,106.5,106.51,91300000.0
2008-07-14 00:40:00,106.5,106.51,106.49,106.49,400200001.0
2008-07-14 00:41:00,106.49,106.5,106.47,106.47,246100000.0
2008-07-14 00:42:00,106.47,106.47,106.46,106.46,337000001.0
2008-07-14 00:43:00,106.46,106.46,106.455,106.455,54200000.0
2008-07-14 00:44:00,106.46,106.47,106.46,106.47,48500000.0
2008-07-14 00:45:00,106.47,106.48,106.46,106.48,125200000.0
2008-07-14 00:46:00,106.48,106.49,106.47,106.49,21700000.0
2008-07-14 00:47:00,106.5,106.5,106.46,106.46,156800000.0
2008-07-14 00:48:00,106.46,106.475,106.46,106.475,5900000.0
2008-07-14 00:49:00,106.47,106.475,106.47,106.475,5100000.0
2008-07-14 00:50:00,106.47,106.47,106.465,106.465,6000000.0
2008-07-14 00:51:00,106.465,106.465,106.46,106.46,87000000.0
2008-07-14 00:52:00,106.46,106.46,106.455,106.455,59900000.0
2008-07-14 00:53:00,106.46,106.46,106.46,106.46,8400000.0
2008-07-14 00:54:00,106.46,106.46,106.45,106.455,51400001.0
2008-07-14 00:55:00,106.45,106.465,106.45,106.465,105400000.0
2008-07-14 00:56:00,106.46,106.46,106.44,106.44,29200000.0
2008-07-14 00:57:00,106.44,106.47,106.44,106.46,87300000.0
2008-07-14 00:58:00,106.46,106.47,106.46,106.47,43800000.0
2008-07-14 00:59:00,106.465,106.475,106.45,106.455,63800000.0
2008-07-14 01:00:00,106.46,106.46,106.44,106.44,129700000.0
2008-07-14 01:01:00,106.44,106.44,106.4,106.4,756800003.0
2008-07-14 01:02:00,106.4,106.41,106.39,106.41,699200004.0
2008-07-14 01:03:00,106.4,106.41,106.4,106.4,636299992.0
2008-07-14 01:04:00,106.4,106.4,106.39,106.4,302600001.0
2008-07-14 01:05:00,106.4,106.4,106.38,106.385,122000000.0
2008-07-14 01:06:00,106.39,106.4,106.38,106.39,162900000.0
2008-07-14 01:07:00,106.4,106.4,106.385,106.39,187100000.0
2008-07-14 01:08:00,106.39,106.405,106.39,106.4,123800000.0
2008-07-14 01:09:00,106.4,106.405,106.39,106.39,161800000.0
2008-07-14 01:10:00,106.39,106.4,106.39,106.4,157600000.0
2008-07-14 01:11:00,106.4,106.4,106.39,106.4,76000000.0
2008-07-14 01:12:00,106.4,106.41,106.4,106.405,154400000.0
2008-07-14 01:13:00,106.41,106.42,106.39,106.4,166700000.0
2008-07-14 01:14:00,106.4,106.4,106.39,106.39,72700000.0
2008-07-14 01:15:00,106.39,106.4,106.39,106.39,407099999.0
2008-07-14 01:16:00,106.39,106.39,106.35,106.355,414400003.0
2008-07-14 01:17:00,106.36,106.37,106.36,106.37,57600000.0
2008-07-14 01:18:00,106.37,106.385,106.365,106.385,56000000.0
2008-07-14 01:19:00,106.39,106.39,106.38,106.39,76200000.0
2008-07-14 01:20:00,106.39,106.41,106.39,106.41,164800000.0
2008-07-14 01:21:00,106.41,106.42,106.405,106.42,89400000.0
2008-07-14 01:22:00,106.42,106.42,106.37,106.385,173200000.0
2008-07-14 01:23:00,106.385,106.385,106.37,106.37,70200000.0
2008-07-14 01:24:00,106.37,106.385,106.37,106.38,29300000.0
2008-07-14 01:25:00,106.38,106.38,106.375,106.38,9000000.0
2008-07-14 01:26:00,106.38,106.38,106.36,106.36,241700000.0
2008-07-14 01:27:00,106.36,106.36,106.35,106.35,60700000.0
2008-07-14 01:28:00,106.35,106.35,106.35,106.35,32200000.0
2008-07-14 01:29:00,106.35,106.39,106.35,106.39,82700000.0
2008-07-14 01:30:00,106.39,106.39,106.36,106.37,186100000.0
2008-07-14 01:31:00,106.37,106.38,106.36,106.38,279800000.0
2008-07-14 01:32:00,106.385,106.385,106.375,106.385,111100000.0
2008-07-14 01:33:00,106.38,106.42,106.38,106.41,546900000.0
2008-07-14 01:34:00,106.415,106.425,106.4,106.42,371100001.0
2008-07-14 01:35:00,106.42,106.45,106.41,106.425,358900000.0
2008-07-14 01:36:00,106.425,106.465,106.415,106.44,282400000.0
2008-07-14 01:37:00,106.44,106.45,106.43,106.45,153000000.0
2008-07-14 01:38:00,106.45,106.46,106.45,106.46,100700000.0
2008-07-14 01:39:00,106.45,106.46,106.445,106.45,328499999.0
2008-07-14 01:40:00,106.45,106.45,106.435,106.45,260900000.0
2008-07-14 01:41:00,106.45,106.45,106.435,106.44,204400000.0
2008-07-14 01:42:00,106.45,106.45,106.43,106.43,406200000.0
2008-07-14 01:43:00,106.43,106.47,106.43,106.46,611800001.0
2008-07-14 01:44:00,106.46,106.47,106.44,106.45,435199999.0
2008-07-14 01:45:00,106.45,106.49,106.45,106.48,620300002.0
2008-07-14 01:46:00,106.48,106.48,106.455,106.47,217600000.0
2008-07-14 01:47:00,106.47,106.47,106.455,106.46,155300000.0
2008-07-14 01:48:00,106.46,106.47,106.45,106.455,724799999.0
2008-07-14 01:49:00,106.455,106.47,106.45,106.47,275000000.0
2008-07-14 01:50:00,106.48,106.51,106.47,106.49,661000000.0
2008-07-14 01:51:00,106.49,106.5,106.48,106.495,800200000.0
2008-07-14 01:52:00,106.5,106.505,106.48,106.49,444000001.0
2008-07-14 01:53:00,106.49,106.515,106.48,106.505,634400000.0
2008-07-14 01:54:00,106.51,106.52,106.51,106.52,651500000.0
2008-07-14 01:55:00,106.52,106.53,106.51,106.53,867900003.0
2008-07-14 01:56:00,106.525,106.57,106.525,106.565,563800003.0
2008-07-14 01:57:00,106.565,106.57,106.55,106.555,245300000.0
2008-07-14 01:58:00,106.56,106.57,106.54,106.57,281300000.0
2008-07-14 01:59:00,106.57,106.59,106.57,106.575,427400002.0
2008-07-14 02:00:00,106.58,106.58,106.56,106.57,381099999.0
2008-07-14 02:01:00,106.57,106.67,106.57,106.63,966699997.0
2008-07-14 02:02:00,106.62,106.63,106.59,106.595,517000000.0
2008-07-14 02:03:00,106.595,106.6,106.57,106.58,500800000.0
2008-07-14 02:04:00,106.58,106.63,106.58,106.63,645800001.0
2008-07-14 02:05:00,106.62,106.64,106.62,106.63,816199995.0
2008-07-14 02:06:00,106.63,106.63,106.61,106.62,301700000.0
2008-07-14 02:07:00,106.615,106.615,106.57,106.58,1088400001.0
2008-07-14 02:08:00,106.58,106.59,106.56,106.56,736000001.0
2008-07-14 02:09:00,106.555,106.56,106.535,106.55,773399998.0
2008-07-14 02:10:00,106.55,106.555,106.51,106.52,915600001.0
2008-07-14 02:11:00,106.525,106.585,106.52,106.56,804100002.0
2008-07-14 02:12:00,106.56,106.575,106.535,106.54,631699998.0
2008-07-14 02:13:00,106.54,106.56,106.53,106.545,311600000.0
2008-07-14 02:14:00,106.545,106.56,106.54,106.55,605900006.0
2008-07-14 02:15:00,106.55,106.58,106.55,106.575,399100000.0
2008-07-14 02:16:00,106.575,106.58,106.565,106.58,156300000.0
2008-07-14 02:17:00,106.58,106.59,106.57,106.59,394400000.0
2008-07-14 02:18:00,106.59,106.62,106.58,106.605,720900003.0
2008-07-14 02:19:00,106.61,106.625,106.6,106.605,318299999.0
2008-07-14 02:20:00,106.6,106.605,106.59,106.6,366599999.0
2008-07-14 02:21:00,106.6,106.61,106.59,106.61,676599997.0
2008-07-14 02:22:00,106.61,106.61,106.59,106.59,454499993.0
2008-07-14 02:23:00,106.59,106.615,106.59,106.6,956199994.0
2008-07-14 02:24:00,106.6,106.6,106.58,106.59,1014799997.0
2008-07-14 02:25:00,106.59,106.6,106.59,106.59,704699992.0
2008-07-14 02:26:00,106.59,106.6,106.59,106.59,691999989.0
2008-07-14 02:27:00,106.59,106.605,106.59,106.6,288500001.0
2008-07-14 02:28:00,106.6,106.63,106.6,106.625,757699999.0
2008-07-14 02:29:00,106.625,106.64,106.62,106.64,1072299998.0
2008-07-14 02:30:00,106.64,106.64,106.615,106.615,505200000.0
2008-07-14 02:31:00,106.62,106.62,106.55,106.585,1052600000.0
2008-07-14 02:32:00,106.58,106.58,106.56,106.575,370800000.0
2008-07-14 02:33:00,106.575,106.59,106.57,106.57,394200000.0
2008-07-14 02:34:00,106.57,106.57,106.55,106.56,233900000.0
2008-07-14 02:35:00,106.56,106.58,106.56,106.57,126100000.0
2008-07-14 02:36:00,106.57,106.58,106.56,106.575,590999997.0
2008-07-14 02:37:00,106.58,106.605,106.57,106.595,432899999.0
2008-07-14 02:38:00,106.59,106.61,106.59,106.6,253700000.0
2008-07-14 02:39:00,106.6,106.6,106.57,106.58,546700001.0
2008-07-14 02:40:00,106.58,106.59,106.57,106.585,370100000.0
2008-07-14 02:41:00,106.585,106.59,106.57,106.58,591100000.0
2008-07-14 02:42:00,106.58,106.6,106.58,106.585,474800000.0
2008-07-14 02:43:00,106.59,106.635,106.585,106.625,647100000.0
2008-07-14 02:44:00,106.62,106.62,106.595,106.61,850400001.0
2008-07-14 02:45:00,106.61,106.64,106.61,106.64,948300000.0
2008-07-14 02:46:00,106.64,106.65,106.63,106.65,696599998.0
2008-07-14 02:47:00,106.65,106.65,106.63,106.63,267000000.0
2008-07-14 02:48:00,106.63,106.64,106.63,106.63,222700000.0
2008-07-14 02:49:00,106.635,106.635,106.63,106.63,111600000.0
2008-07-14 02:50:00,106.63,106.64,106.63,106.64,202700000.0
2008-07-14 02:51:00,106.635,106.635,106.63,106.63,40900000.0
2008-07-14 02:52:00,106.63,106.67,106.63,106.665,722199997.0
2008-07-14 02:53:00,106.66,106.69,106.66,106.685,772900000.0
2008-07-14 02:54:00,106.685,106.7,106.66,106.66,1080300005.0
2008-07-14 02:55:00,106.655,106.68,106.63,106.63,1170600002.0
2008-07-14 02:56:00,106.64,106.655,106.63,106.64,597200000.0
2008-07-14 02:57:00,106.64,106.66,106.635,106.635,460900000.0
2008-07-14 02:58:00,106.63,106.635,106.605,106.615,1027299989.0
2008-07-14 02:59:00,106.62,106.62,106.575,106.605,770799994.0
2008-07-14 03:00:00,106.6,106.62,106.6,106.615,479700000.0
2008-07-14 03:01:00,106.62,106.62,106.62,106.62,116600000.0
2008-07-14 03:02:00,106.62,106.62,106.615,106.62,439800000.0
2008-07-14 03:03:00,106.62,106.62,106.615,106.615,134500000.0
2008-07-14 03:04:00,106.615,106.62,106.58,106.59,537300001.0
2008-07-14 03:05:00,106.59,106.59,106.575,106.59,725800000.0
2008-07-14 03:06:00,106.585,106.615,106.57,106.605,651499999.0
2008-07-14 03:07:00,106.6,106.62,106.585,106.615,842700003.0
2008-07-14 03:08:00,106.61,106.63,106.6,106.63,482399999.0
2008-07-14 03:09:00,106.625,106.625,106.62,106.62,306400002.0
2008-07-14 03:10:00,106.62,106.63,106.61,106.62,555400008.0
2008-07-14 03:11:00,106.62,106.63,106.62,106.62,515600000.0
2008-07-14 03:12:00,106.62,106.62,106.61,106.615,722900004.0
2008-07-14 03:13:00,106.62,106.62,106.61,106.61,270400000.0
2008-07-14 03:14:00,106.61,106.61,106.56,106.56,593000000.0
2008-07-14 03:15:00,106.56,106.575,106.56,106.56,533600000.0
2008-07-14 03:16:00,106.56,106.56,106.54,106.555,431300000.0
2008-07-14 03:17:00,106.555,106.57,106.55,106.565,482099999.0
2008-07-14 03:18:00,106.565,106.585,106.56,106.585,220500000.0
2008-07-14 03:19:00,106.585,106.585,106.58,106.58,451499998.0
2008-07-14 03:20:00,106.58,106.59,106.58,106.59,139100000.0
2008-07-14 03:21:00,106.59,106.59,106.57,106.58,259999999.0
2008-07-14 03:22:00,106.58,106.58,106.58,106.58,29800000.0
2008-07-14 03:23:00,106.585,106.595,106.58,106.59,350100000.0
2008-07-14 03:24:00,106.59,106.61,106.59,106.61,470500000.0
2008-07-14 03:25:00,106.61,106.61,106.61,106.61,330500000.0
2008-07-14 03:26:00,106.61,106.62,106.59,106.59,469200001.0
2008-07-14 03:27:00,106.59,106.595,106.58,106.58,277800000.0
2008-07-14 03:28:00,106.575,106.58,106.56,106.575,587399995.0
2008-07-14 03:29:00,106.58,106.59,106.58,106.58,201900000.0
2008-07-14 03:30:00,106.58,106.59,106.58,106.58,430099999.0
2008-07-14 03:31:00,106.58,106.58,106.58,106.58,134400000.0
2008-07-14 03:32:00,106.58,106.59,106.57,106.58,235300001.0
2008-07-14 03:33:00,106.58,106.58,106.56,106.56,488199999.0
2008-07-14 03:34:00,106.56,106.57,106.54,106.55,435200002.0
2008-07-14 03:35:00,106.55,106.55,106.53,106.53,404699999.0
2008-07-14 03:36:00,106.53,106.53,106.51,106.51,594499998.0
2008-07-14 03:37:00,106.51,106.525,106.51,106.51,529199996.0
2008-07-14 03:38:00,106.51,106.52,106.51,106.52,646399995.0
2008-07-14 03:39:00,106.52,106.52,106.51,106.515,449599999.0
2008-07-14 03:40:00,106.52,106.54,106.52,106.54,405700000.0
2008-07-14 03:41:00,106.54,106.54,106.53,106.53,755000000.0
2008-07-14 03:42:00,106.53,106.54,106.53,106.54,429799995.0
2008-07-14 03:43:00,106.54,106.54,106.54,106.54,276900002.0
2008-07-14 03:44:00,106.54,106.54,106.54,106.54,215000001.0
2008-07-14 03:45:00,106.545,106.545,106.54,106.54,24000000.0
2008-07-14 03:46:00,106.545,106.55,106.54,106.55,333800000.0
2008-07-14 03:47:00,106.55,106.55,106.55,106.55,144400000.0
2008-07-14 03:48:00,106.55,106.55,106.55,106.55,453700006.0
2008-07-14 03:49:00,106.55,106.57,106.55,106.57,294900001.0
2008-07-14 03:50:00,106.575,106.595,106.575,106.59,702400001.0
2008-07-14 03:51:00,106.59,106.59,106.58,106.58,272900000.0
2008-07-14 03:52:00,106.58,106.58,106.57,106.57,162000000.0
2008-07-14 03:53:00,106.57,106.58,106.57,106.57,276899999.0
2008-07-14 03:54:00,106.57,106.57,106.555,106.555,344600000.0
2008-07-14 03:55:00,106.56,106.56,106.545,106.55,489300002.0
2008-07-14 03:56:00,106.555,106.555,106.55,106.555,140700000.0
2008-07-14 03:57:00,106.555,106.56,106.555,106.56,83900000.0
2008-07-14 03:58:00,106.56,106.56,106.56,106.56,60200000.0
2008-07-14 03:59:00,106.57,106.57,106.56,106.565,475800000.0
2008-07-14 04:00:00,106.56,106.56,106.55,106.555,194499998.0
2008-07-14 04:01:00,106.56,106.565,106.555,106.565,324200000.0
2008-07-14 04:02:00,106.565,106.57,106.565,106.57,143500000.0
2008-07-14 04:03:00,106.57,106.57,106.555,106.56,422100001.0
2008-07-14 04:05:00,106.56,106.57,106.55,106.57,267600000.0
2008-07-14 04:06:00,106.57,106.58,106.57,106.58,165400000.0
2008-07-14 04:07:00,106.58,106.58,106.58,106.58,44700000.0
2008-07-14 04:08:00,106.575,106.575,106.57,106.57,171400000.0
2008-07-14 04:09:00,106.58,106.58,106.57,106.575,458500000.0
2008-07-14 04:10:00,106.57,106.575,106.57,106.575,221700000.0
2008-07-14 04:11:00,106.58,106.59,106.575,106.575,252500000.0
2008-07-14 04:12:00,106.575,106.58,106.565,106.575,714100000.0
2008-07-14 04:13:00,106.575,106.575,106.55,106.55,364799999.0
2008-07-14 04:14:00,106.545,106.57,106.54,106.57,239400000.0
2008-07-14 04:15:00,106.565,106.565,106.555,106.555,60900000.0
2008-07-14 04:16:00,106.555,106.555,106.55,106.555,59300000.0
2008-07-14 04:17:00,106.555,106.56,106.55,106.55,193500000.0
2008-07-14 04:18:00,106.55,106.555,106.55,106.55,258300000.0
2008-07-14 04:19:00,106.55,106.555,106.55,106.555,14900000.0
2008-07-14 04:20:00,106.555,106.57,106.555,106.57,97600000.0
2008-07-14 04:21:00,106.57,106.57,106.56,106.57,381200000.0
2008-07-14 04:22:00,106.57,106.57,106.56,106.565,76900000.0
2008-07-14 04:23:00,106.565,106.565,106.56,106.56,44300000.0
2008-07-14 04:24:00,106.555,106.56,106.55,106.55,118500000.0
2008-07-14 04:25:00,106.55,106.55,106.55,106.55,211400000.0
2008-07-14 04:26:00,106.55,106.56,106.55,106.55,194700000.0
2008-07-14 04:27:00,106.55,106.55,106.54,106.55,208700001.0
2008-07-14 04:28:00,106.55,106.555,106.54,106.54,153100000.0
2008-07-14 04:29:00,106.54,106.54,106.54,106.54,164700000.0
2008-07-14 04:30:00,106.54,106.54,106.53,106.53,392200000.0
2008-07-14 04:31:00,106.53,106.53,106.52,106.52,190700000.0
2008-07-14 04:32:00,106.52,106.52,106.505,106.51,589600000.0
2008-07-14 04:33:00,106.51,106.51,106.505,106.505,389600003.0
2008-07-14 04:34:00,106.51,106.515,106.505,106.505,1628700018.0
2008-07-14 04:35:00,106.51,106.53,106.505,106.52,1061799992.0
2008-07-14 04:36:00,106.52,106.525,106.515,106.515,139000002.0
2008-07-14 04:37:00,106.515,106.515,106.51,106.51,256800000.0
2008-07-14 04:38:00,106.51,106.51,106.495,106.495,514800000.0
2008-07-14 04:39:00,106.495,106.5,106.485,106.49,547700000.0
2008-07-14 04:40:00,106.49,106.505,106.49,106.505,518900001.0
2008-07-14 04:41:00,106.505,106.505,106.485,106.49,281700000.0
2008-07-14 04:42:00,106.49,106.49,106.45,106.46,760500000.0
2008-07-14 04:43:00,106.46,106.46,106.45,106.455,835400000.0
2008-07-14 04:44:00,106.45,106.46,106.45,106.455,697100000.0
2008-07-14 04:45:00,106.455,106.46,106.45,106.46,210300000.0
2008-07-14 04:46:00,106.455,106.455,106.44,106.44,366500000.0
2008-07-14 04:47:00,106.44,106.46,106.44,106.45,498200000.0
2008-07-14 04:48:00,106.45,106.45,106.44,106.445,426700001.0
2008-07-14 04:49:00,106.44,106.45,106.41,106.41,454600000.0
2008-07-14 04:50:00,106.41,106.42,106.39,106.41,848999999.0
2008-07-14 04:51:00,106.41,106.42,106.38,106.405,995399999.0
2008-07-14 04:52:00,106.41,106.42,106.41,106.42,307100001.0
2008-07-14 04:53:00,106.42,106.45,106.42,106.43,600100000.0
2008-07-14 04:54:00,106.43,106.435,106.43,106.43,175000000.0
2008-07-14 04:55:00,106.43,106.435,106.415,106.42,350899999.0
2008-07-14 04:56:00,106.42,106.43,106.41,106.43,657499999.0
2008-07-14 04:57:00,106.43,106.45,106.42,106.44,447399999.0
2008-07-14 04:58:00,106.445,106.445,106.43,106.435,344199997.0
2008-07-14 04:59:00,106.44,106.44,106.43,106.435,357399995.0
2008-07-14 05:00:00,106.445,106.445,106.43,106.435,60100000.0
2008-07-14 05:01:00,106.43,106.43,106.42,106.43,585600001.0
2008-07-14 05:02:00,106.43,106.435,106.43,106.435,140100000.0
2008-07-14 05:03:00,106.43,106.43,106.43,106.43,187100000.0
2008-07-14 05:04:00,106.435,106.44,106.435,106.44,157199999.0
2008-07-14 05:05:00,106.44,106.47,106.44,106.47,586200000.0
2008-07-14 05:06:00,106.47,106.485,106.465,106.48,362499999.0
2008-07-14 05:07:00,106.485,106.51,106.485,106.505,485300000.0
2008-07-14 05:08:00,106.51,106.51,106.5,106.5,239200002.0
2008-07-14 05:09:00,106.5,106.51,106.495,106.5,456900000.0
2008-07-14 05:10:00,106.5,106.51,106.49,106.5,335800000.0
2008-07-14 05:11:00,106.5,106.5,106.49,106.49,305700000.0
2008-07-14 05:12:00,106.49,106.49,106.49,106.49,171600000.0
2008-07-14 05:13:00,106.5,106.5,106.48,106.48,223400000.0
2008-07-14 05:14:00,106.48,106.49,106.48,106.485,314300000.0
2008-07-14 05:15:00,106.49,106.49,106.48,106.485,164299999.0
2008-07-14 05:16:00,106.485,106.49,106.485,106.485,240000000.0
2008-07-14 05:17:00,106.485,106.5,106.48,106.49,295299999.0
2008-07-14 05:18:00,106.49,106.49,106.46,106.46,254300000.0
2008-07-14 05:19:00,106.465,106.475,106.46,106.46,93700000.0
2008-07-14 05:20:00,106.46,106.47,106.45,106.46,276100000.0
2008-07-14 05:21:00,106.46,106.475,106.46,106.47,120300000.0
2008-07-14 05:22:00,106.47,106.475,106.46,106.465,170800000.0
2008-07-14 05:23:00,106.47,106.47,106.46,106.46,282400000.0
2008-07-14 05:24:00,106.46,106.47,106.46,106.465,206899999.0
2008-07-14 05:25:00,106.465,106.47,106.465,106.47,47600000.0
2008-07-14 05:26:00,106.47,106.47,106.47,106.47,11600000.0
2008-07-14 05:27:00,106.47,106.47,106.46,106.47,266100002.0
2008-07-14 05:28:00,106.47,106.47,106.47,106.47,11000000.0
2008-07-14 05:29:00,106.47,106.48,106.47,106.48,351800000.0
2008-07-14 05:30:00,106.48,106.48,106.48,106.48,53600000.0
2008-07-14 05:31:00,106.48,106.48,106.47,106.47,155099998.0
2008-07-14 05:32:00,106.47,106.47,106.46,106.46,297800000.0
2008-07-14 05:33:00,106.46,106.46,106.45,106.46,363299998.0
2008-07-14 05:34:00,106.46,106.46,106.46,106.46,11700000.0
2008-07-14 05:35:00,106.46,106.46,106.46,106.46,246200000.0
2008-07-14 05:36:00,106.46,106.46,106.45,106.45,300000006.0
2008-07-14 05:37:00,106.45,106.46,106.45,106.46,888500006.0
2008-07-14 05:38:00,106.46,106.48,106.46,106.47,636999999.0
2008-07-14 05:39:00,106.47,106.47,106.46,106.47,171800000.0
2008-07-14 05:40:00,106.47,106.47,106.46,106.47,261400000.0
2008-07-14 05:41:00,106.47,106.48,106.47,106.47,440600000.0
2008-07-14 05:42:00,106.47,106.47,106.47,106.47,69700000.0
2008-07-14 05:43:00,106.47,106.47,106.45,106.45,319200001.0
2008-07-14 05:44:00,106.45,106.45,106.45,106.45,252800001.0
2008-07-14 05:45:00,106.45,106.45,106.44,106.44,203200000.0
2008-07-14 05:46:00,106.44,106.45,106.44,106.45,151899999.0
2008-07-14 05:47:00,106.45,106.455,106.45,106.45,255399999.0
2008-07-14 05:48:00,106.45,106.46,106.45,106.45,240300000.0
2008-07-14 05:49:00,106.45,106.45,106.45,106.45,302600000.0
2008-07-14 05:50:00,106.45,106.46,106.45,106.46,374100000.0
2008-07-14 05:51:00,106.465,106.49,106.465,106.49,912100001.0
2008-07-14 05:52:00,106.49,106.52,106.48,106.52,907100001.0
2008-07-14 05:53:00,106.52,106.53,106.51,106.52,975299997.0
2008-07-14 05:54:00,106.52,106.53,106.51,106.52,511699999.0
2008-07-14 05:55:00,106.52,106.53,106.48,106.51,1443799995.0
2008-07-14 05:56:00,106.52,106.53,106.52,106.52,460800000.0
2008-07-14 05:57:00,106.52,106.52,106.51,106.52,597100004.0
2008-07-14 05:58:00,106.52,106.52,106.49,106.5,378200004.0
2008-07-14 05:59:00,106.51,106.51,106.49,106.5,337800000.0
2008-07-14 06:00:00,106.5,106.51,106.49,106.49,301200000.0
2008-07-14 06:01:00,106.49,106.49,106.48,106.48,355999999.0
2008-07-14 06:02:00,106.48,106.49,106.48,106.49,414900000.0
2008-07-14 06:03:00,106.49,106.49,106.49,106.49,130900000.0
2008-07-14 06:04:00,106.49,106.495,106.49,106.49,352200000.0
2008-07-14 06:05:00,106.49,106.49,106.48,106.485,114300000.0
2008-07-14 06:06:00,106.48,106.485,106.475,106.48,369200000.0
2008-07-14 06:07:00,106.48,106.48,106.47,106.47,208800000.0
2008-07-14 06:08:00,106.47,106.47,106.45,106.46,118600000.0
2008-07-14 06:09:00,106.45,106.47,106.45,106.46,588800000.0
2008-07-14 06:10:00,106.46,106.46,106.46,106.46,45700000.0
2008-07-14 06:11:00,106.46,106.47,106.455,106.46,227000000.0
2008-07-14 06:12:00,106.46,106.46,106.45,106.455,780000002.0
2008-07-14 06:13:00,106.46,106.465,106.46,106.46,669900001.0
2008-07-14 06:14:00,106.46,106.46,106.44,106.44,390400000.0
2008-07-14 06:15:00,106.44,106.44,106.42,106.42,569699993.0
2008-07-14 06:16:00,106.42,106.43,106.42,106.43,249900000.0
2008-07-14 06:17:00,106.43,106.435,106.42,106.42,453699999.0
2008-07-14 06:18:00,106.42,106.43,106.42,106.43,128500000.0
2008-07-14 06:19:00,106.43,106.435,106.42,106.42,992800004.0
2008-07-14 06:20:00,106.43,106.43,106.405,106.41,400999998.0
2008-07-14 06:21:00,106.42,106.42,106.41,106.42,210500000.0
2008-07-14 06:22:00,106.42,106.42,106.4,106.4,509299999.0
2008-07-14 06:23:00,106.395,106.43,106.39,106.42,720900004.0
2008-07-14 06:24:00,106.42,106.42,106.405,106.41,324700000.0
2008-07-14 06:25:00,106.41,106.42,106.4,106.42,269900001.0
2008-07-14 06:26:00,106.42,106.43,106.41,106.43,460500001.0
2008-07-14 06:27:00,106.42,106.42,106.4,106.4,408299999.0
2008-07-14 06:28:00,106.4,106.405,106.395,106.405,236500000.0
2008-07-14 06:29:00,106.405,106.41,106.395,106.405,354900001.0
2008-07-14 06:30:00,106.405,106.405,106.36,106.375,403300000.0
2008-07-14 06:31:00,106.385,106.39,106.38,106.39,72400000.0
2008-07-14 06:32:00,106.39,106.39,106.39,106.39,21000000.0
2008-07-14 06:33:00,106.39,106.4,106.38,106.38,140900000.0
2008-07-14 06:34:00,106.385,106.39,106.38,106.39,57700000.0
2008-07-14 06:35:00,106.39,106.39,106.39,106.39,19800000.0
2008-07-14 06:36:00,106.39,106.4,106.385,106.4,28600000.0
2008-07-14 06:37:00,106.4,106.4,106.38,106.38,160400000.0
2008-07-14 06:38:00,106.38,106.385,106.38,106.385,8400000.0
2008-07-14 06:39:00,106.38,106.38,106.38,106.38,71800000.0
2008-07-14 06:40:00,106.385,106.385,106.38,106.38,36200000.0
2008-07-14 06:41:00,106.38,106.38,106.37,106.38,82900000.0
2008-07-14 06:42:00,106.38,106.38,106.37,106.38,113400000.0
2008-07-14 06:43:00,106.385,106.41,106.385,106.41,71400000.0
2008-07-14 06:44:00,106.41,106.43,106.41,106.42,161400000.0
2008-07-14 06:45:00,106.42,106.42,106.395,106.4,155400000.0
2008-07-14 06:46:00,106.4,106.4,106.37,106.375,121400000.0
2008-07-14 06:47:00,106.37,106.38,106.36,106.375,153900000.0
2008-07-14 06:48:00,106.375,106.41,106.37,106.405,442700000.0
2008-07-14 06:49:00,106.4,106.43,106.4,106.42,444700000.0
2008-07-14 06:50:00,106.42,106.42,106.405,106.42,36000000.0
2008-07-14 06:51:00,106.41,106.42,106.41,106.42,122000000.0
2008-07-14 06:52:00,106.42,106.43,106.42,106.42,175400000.0
2008-07-14 06:53:00,106.42,106.42,106.42,106.42,59900000.0
2008-07-14 06:54:00,106.42,106.43,106.42,106.42,32900000.0
2008-07-14 06:55:00,106.42,106.43,106.42,106.43,80600000.0
2008-07-14 06:56:00,106.43,106.44,106.43,106.43,74700000.0
2008-07-14 06:57:00,106.43,106.43,106.425,106.43,55700000.0
2008-07-14 06:58:00,106.43,106.43,106.42,106.43,55100000.0
2008-07-14 06:59:00,106.43,106.45,106.43,106.44,185900000.0
2008-07-14 07:00:00,106.445,106.46,106.44,106.44,133000000.0
2008-07-14 07:01:00,106.44,106.44,106.44,106.44,52400000.0
2008-07-14 07:02:00,106.44,106.445,106.425,106.44,386300000.0
2008-07-14 07:03:00,106.44,106.44,106.43,106.43,386900000.0
2008-07-14 07:04:00,106.43,106.44,106.42,106.43,233600000.0
2008-07-14 07:05:00,106.43,106.43,106.425,106.43,44900000.0
2008-07-14 07:06:00,106.43,106.43,106.42,106.43,159000000.0
2008-07-14 07:07:00,106.43,106.43,106.42,106.425,84300000.0
2008-07-14 07:08:00,106.425,106.43,106.425,106.425,63600000.0
2008-07-14 07:09:00,106.425,106.43,106.42,106.43,56800000.0
2008-07-14 07:10:00,106.43,106.43,106.43,106.43,52800000.0
2008-07-14 07:11:00,106.43,106.43,106.42,106.43,69800000.0
2008-07-14 07:12:00,106.43,106.43,106.43,106.43,45400000.0
2008-07-14 07:13:00,106.43,106.44,106.425,106.43,243100000.0
2008-07-14 07:14:00,106.43,106.43,106.415,106.42,381800000.0
2008-07-14 07:15:00,106.42,106.445,106.42,106.445,178000000.0
2008-07-14 07:16:00,106.45,106.5,106.45,106.46,193400001.0
2008-07-14 07:17:00,106.455,106.465,106.435,106.46,122600000.0
2008-07-14 07:18:00,106.465,106.465,106.45,106.45,39600000.0
2008-07-14 07:19:00,106.44,106.47,106.43,106.47,239900000.0
2008-07-14 07:20:00,106.47,106.5,106.47,106.49,275200000.0
2008-07-14 07:21:00,106.49,106.505,106.48,106.48,196100000.0
2008-07-14 07:22:00,106.48,106.48,106.47,106.47,157700000.0
2008-07-14 07:23:00,106.47,106.48,106.43,106.43,281200000.0
2008-07-14 07:24:00,106.43,106.45,106.41,106.415,320200005.0
2008-07-14 07:25:00,106.415,106.44,106.41,106.44,319300000.0
2008-07-14 07:26:00,106.44,106.46,106.43,106.43,212600000.0
2008-07-14 07:27:00,106.43,106.44,106.43,106.44,246100000.0
2008-07-14 07:28:00,106.44,106.45,106.42,106.42,297000000.0
2008-07-14 07:29:00,106.42,106.44,106.42,106.43,483200000.0
2008-07-14 07:30:00,106.435,106.44,106.43,106.44,151700000.0
2008-07-14 07:31:00,106.435,106.46,106.43,106.46,267900000.0
2008-07-14 07:32:00,106.47,106.5,106.47,106.5,281500000.0
2008-07-14 07:33:00,106.505,106.55,106.49,106.55,314200000.0
2008-07-14 07:34:00,106.55,106.55,106.515,106.52,250800000.0
2008-07-14 07:35:00,106.52,106.53,106.5,106.53,256600000.0
2008-07-14 07:36:00,106.53,106.56,106.52,106.56,287000000.0
2008-07-14 07:37:00,106.56,106.58,106.56,106.575,407300000.0
2008-07-14 07:38:00,106.575,106.58,106.555,106.56,192700000.0
2008-07-14 07:39:00,106.555,106.58,106.55,106.57,152700000.0
2008-07-14 07:40:00,106.575,106.58,106.57,106.57,43000000.0
2008-07-14 07:41:00,106.57,106.58,106.55,106.555,301500000.0
2008-07-14 07:42:00,106.55,106.555,106.53,106.55,109300000.0
2008-07-14 07:43:00,106.55,106.56,106.54,106.55,226600000.0
2008-07-14 07:44:00,106.55,106.555,106.53,106.54,265900000.0
2008-07-14 07:45:00,106.55,106.56,106.545,106.56,114000000.0
2008-07-14 07:46:00,106.56,106.56,106.54,106.54,203500000.0
2008-07-14 07:47:00,106.54,106.56,106.54,106.555,147400000.0
2008-07-14 07:48:00,106.55,106.56,106.55,106.55,127400000.0
2008-07-14 07:49:00,106.555,106.56,106.54,106.55,111000000.0
2008-07-14 07:50:00,106.55,106.55,106.54,106.54,40400000.0
2008-07-14 07:51:00,106.54,106.54,106.52,106.52,152300000.0
2008-07-14 07:52:00,106.52,106.52,106.48,106.485,352500000.0
2008-07-14 07:53:00,106.48,106.495,106.48,106.49,282500000.0
2008-07-14 07:54:00,106.49,106.51,106.48,106.51,259300000.0
2008-07-14 07:55:00,106.51,106.54,106.51,106.53,384000000.0
2008-07-14 07:56:00,106.53,106.55,106.53,106.54,228300000.0
2008-07-14 07:57:00,106.54,106.565,106.54,106.56,683800000.0
2008-07-14 07:58:00,106.56,106.59,106.56,106.58,368600000.0
2008-07-14 07:59:00,106.58,106.59,106.55,106.56,972300006.0
2008-07-14 08:00:00,106.56,106.575,106.54,106.57,1086400001.0
2008-07-14 08:01:00,106.57,106.58,106.57,106.575,218300001.0
2008-07-14 08:02:00,106.57,106.59,106.56,106.58,684199999.0
2008-07-14 08:03:00,106.58,106.58,106.54,106.54,462200001.0
2008-07-14 08:04:00,106.54,106.54,106.51,106.53,459200000.0
2008-07-14 08:05:00,106.535,106.54,106.53,106.535,282000000.0
2008-07-14 08:06:00,106.535,106.54,106.53,106.54,338700000.0
2008-07-14 08:07:00,106.54,106.54,106.535,106.54,250700000.0
2008-07-14 08:08:00,106.54,106.54,106.53,106.53,599000003.0
2008-07-14 08:09:00,106.53,106.54,106.52,106.54,383000001.0
2008-07-14 08:10:00,106.54,106.55,106.54,106.54,572900000.0
2008-07-14 08:11:00,106.54,106.55,106.53,106.54,666999995.0
2008-07-14 08:12:00,106.54,106.55,106.54,106.55,723000004.0
2008-07-14 08:13:00,106.545,106.55,106.51,106.52,1181699999.0
2008-07-14 08:14:00,106.52,106.52,106.51,106.52,1416300002.0
2008-07-14 08:15:00,106.52,106.53,106.52,106.52,420300006.0
2008-07-14 08:16:00,106.52,106.54,106.52,106.53,654099999.0
2008-07-14 08:17:00,106.53,106.535,106.49,106.49,1303799997.0
2008-07-14 08:18:00,106.49,106.5,106.48,106.49,680500000.0
2008-07-14 08:19:00,106.49,106.53,106.49,106.53,1643199993.0
2008-07-14 08:20:00,106.53,106.53,106.52,106.52,743500001.0
2008-07-14 08:21:00,106.52,106.53,106.51,106.52,728500000.0
2008-07-14 08:22:00,106.52,106.52,106.51,106.52,974200002.0
2008-07-14 08:23:00,106.52,106.53,106.52,106.53,715399998.0
2008-07-14 08:24:00,106.53,106.54,106.525,106.525,778699998.0
2008-07-14 08:25:00,106.525,106.53,106.52,106.52,749800009.0
2008-07-14 08:26:00,106.52,106.53,106.515,106.52,773999995.0
2008-07-14 08:27:00,106.52,106.52,106.495,106.5,451000003.0
2008-07-14 08:28:00,106.5,106.51,106.495,106.5,154400000.0
2008-07-14 08:29:00,106.5,106.505,106.49,106.5,691400000.0
2008-07-14 08:30:00,106.5,106.505,106.48,106.49,637400001.0
2008-07-14 08:31:00,106.49,106.515,106.48,106.51,772699999.0
2008-07-14 08:32:00,106.51,106.52,106.5,106.52,551600002.0
2008-07-14 08:33:00,106.52,106.525,106.5,106.505,841499996.0
2008-07-14 08:34:00,106.505,106.51,106.485,106.5,771900000.0
2008-07-14 08:35:00,106.5,106.51,106.48,106.48,1074900001.0
2008-07-14 08:36:00,106.48,106.56,106.46,106.51,1581200002.0
2008-07-14 08:37:00,106.51,106.57,106.5,106.54,1236399997.0
2008-07-14 08:38:00,106.535,106.565,106.52,106.52,472800000.0
2008-07-14 08:39:00,106.52,106.54,106.52,106.54,470100000.0
2008-07-14 08:40:00,106.54,106.55,106.54,106.55,354300000.0
2008-07-14 08:41:00,106.55,106.56,106.54,106.55,399200000.0
2008-07-14 08:42:00,106.55,106.555,106.55,106.55,98000000.0
2008-07-14 08:43:00,106.55,106.56,106.52,106.55,897300000.0
2008-07-14 08:44:00,106.55,106.56,106.52,106.52,484500000.0
2008-07-14 08:45:00,106.52,106.52,106.51,106.52,679600000.0
2008-07-14 08:46:00,106.52,106.585,106.52,106.55,930100000.0
2008-07-14 08:47:00,106.55,106.57,106.55,106.56,201800000.0
2008-07-14 08:48:00,106.56,106.58,106.555,106.57,243100000.0
2008-07-14 08:49:00,106.57,106.6,106.565,106.59,517800000.0
2008-07-14 08:50:00,106.59,106.59,106.575,106.59,230400000.0
2008-07-14 08:51:00,106.585,106.59,106.57,106.57,477300000.0
2008-07-14 08:52:00,106.575,106.58,106.57,106.57,739299998.0
2008-07-14 08:53:00,106.57,106.58,106.56,106.56,485100000.0
2008-07-14 08:54:00,106.56,106.57,106.56,106.57,623800001.0
2008-07-14 08:55:00,106.57,106.57,106.545,106.56,506900000.0
2008-07-14 08:56:00,106.56,106.61,106.56,106.6,842899999.0
2008-07-14 08:57:00,106.6,106.64,106.595,106.63,720100000.0
2008-07-14 08:58:00,106.63,106.68,106.63,106.63,971800002.0
2008-07-14 08:59:00,106.63,106.68,106.63,106.68,489700000.0
2008-07-14 09:00:00,106.67,106.69,106.665,106.675,749400001.0
2008-07-14 09:01:00,106.68,106.68,106.665,106.68,215500000.0
2008-07-14 09:02:00,106.68,106.68,106.64,106.64,734799998.0
2008-07-14 09:03:00,106.64,106.68,106.64,106.655,991600000.0
2008-07-14 09:04:00,106.655,106.67,106.64,106.66,995699996.0
2008-07-14 09:05:00,106.66,106.68,106.66,106.675,590600001.0
2008-07-14 09:06:00,106.675,106.68,106.655,106.655,420200000.0
2008-07-14 09:07:00,106.66,106.67,106.64,106.65,802999998.0
2008-07-14 09:08:00,106.65,106.66,106.62,106.62,1090800002.0
2008-07-14 09:09:00,106.61,106.62,106.56,106.57,864999998.0
2008-07-14 09:10:00,106.57,106.595,106.57,106.585,803200001.0
2008-07-14 09:11:00,106.58,106.6,106.58,106.6,889000001.0
2008-07-14 09:12:00,106.6,106.61,106.6,106.6,840833752.0
2008-07-14 09:13:00,106.6,106.63,106.6,106.63,1015500000.0
2008-07-14 09:14:00,106.63,106.63,106.61,106.62,832899999.0
2008-07-14 09:15:00,106.625,106.66,106.61,106.645,1081200002.0
2008-07-14 09:16:00,106.645,106.67,106.64,106.67,1315699994.0
2008-07-14 09:17:00,106.67,106.69,106.67,106.68,1255600004.0
2008-07-14 09:18:00,106.68,106.69,106.65,106.68,1125600002.0
2008-07-14 09:19:00,106.68,106.68,106.66,106.665,1147500001.0
2008-07-14 09:20:00,106.66,106.67,106.65,106.655,511499999.0
2008-07-14 09:21:00,106.66,106.66,106.62,106.62,282900000.0
2008-07-14 09:22:00,106.625,106.635,106.61,106.61,466400000.0
2008-07-14 09:23:00,106.61,106.62,106.6,106.62,241400000.0
2008-07-14 09:24:00,106.62,106.62,106.6,106.62,253600000.0
2008-07-14 09:25:00,106.62,106.64,106.59,106.63,559400001.0
2008-07-14 09:26:00,106.63,106.65,106.62,106.64,543700000.0
2008-07-14 09:27:00,106.65,106.66,106.64,106.64,422600000.0
2008-07-14 09:28:00,106.64,106.64,106.615,106.63,322100000.0
2008-07-14 09:29:00,106.625,106.65,106.62,106.65,324200000.0
2008-07-14 09:30:00,106.655,106.68,106.655,106.665,348999998.0
2008-07-14 09:31:00,106.665,106.69,106.66,106.66,328100000.0
2008-07-14 09:32:00,106.66,106.66,106.6,106.605,371700003.0
2008-07-14 09:33:00,106.605,106.625,106.605,106.62,268300000.0
2008-07-14 09:34:00,106.62,106.62,106.605,106.62,231300000.0
2008-07-14 09:35:00,106.615,106.62,106.605,106.61,223600001.0
2008-07-14 09:36:00,106.615,106.635,106.6,106.6,492400000.0
2008-07-14 09:37:00,106.6,106.62,106.585,106.615,302800000.0
2008-07-14 09:38:00,106.615,106.63,106.61,106.63,389400000.0
2008-07-14 09:39:00,106.63,106.635,106.6,106.6,447300000.0
2008-07-14 09:40:00,106.605,106.615,106.6,106.605,343200000.0
2008-07-14 09:41:00,106.6,106.6,106.585,106.6,308199999.0
2008-07-14 09:42:00,106.605,106.615,106.59,106.59,219400000.0
2008-07-14 09:43:00,106.59,106.6,106.59,106.6,343800000.0
2008-07-14 09:44:00,106.6,106.605,106.59,106.59,342800000.0
2008-07-14 09:45:00,106.59,106.59,106.55,106.55,565900000.0
2008-07-14 09:46:00,106.545,106.59,106.54,106.59,443100002.0
2008-07-14 09:47:00,106.59,106.59,106.545,106.55,352400001.0
2008-07-14 09:48:00,106.55,106.56,106.55,106.56,119300000.0
2008-07-14 09:49:00,106.56,106.56,106.535,106.545,287500002.0
2008-07-14 09:50:00,106.545,106.555,106.535,106.55,205700000.0
2008-07-14 09:51:00,106.55,106.55,106.54,106.54,136900000.0
2008-07-14 09:52:00,106.545,106.55,106.51,106.525,397400001.0
2008-07-14 09:53:00,106.53,106.55,106.525,106.55,293400000.0
2008-07-14 09:54:00,106.55,106.55,106.54,106.55,247400000.0
2008-07-14 09:55:00,106.55,106.55,106.52,106.525,177200000.0
2008-07-14 09:56:00,106.525,106.525,106.51,106.515,290600000.0
2008-07-14 09:57:00,106.51,106.525,106.51,106.525,299900000.0
2008-07-14 09:58:00,106.525,106.55,106.525,106.535,408000000.0
2008-07-14 09:59:00,106.54,106.59,106.54,106.59,830100000.0
2008-07-14 10:00:00,106.59,106.6,106.58,106.6,234800000.0
2008-07-14 10:01:00,106.595,106.6,106.585,106.59,126500000.0
2008-07-14 10:02:00,106.59,106.64,106.59,106.62,440200000.0
2008-07-14 10:03:00,106.62,106.62,106.59,106.595,476300000.0
2008-07-14 10:04:00,106.595,106.625,106.595,106.62,373800000.0
2008-07-14 10:05:00,106.62,106.63,106.62,106.62,289100000.0
2008-07-14 10:06:00,106.62,106.63,106.61,106.625,230200000.0
2008-07-14 10:07:00,106.625,106.65,106.62,106.64,332600000.0
2008-07-14 10:08:00,106.64,106.66,106.63,106.64,608000002.0
2008-07-14 10:09:00,106.64,106.65,106.635,106.65,520100000.0
2008-07-14 10:10:00,106.65,106.675,106.65,106.66,396799999.0
2008-07-14 10:11:00,106.665,106.71,106.665,106.68,611900000.0
2008-07-14 10:12:00,106.68,106.7,106.655,106.68,799400003.0
2008-07-14 10:13:00,106.68,106.71,106.68,106.695,341800000.0
2008-07-14 10:14:00,106.69,106.73,106.69,106.72,610400001.0
2008-07-14 10:15:00,106.72,106.81,106.72,106.805,1077799999.0
2008-07-14 10:16:00,106.805,106.805,106.755,106.76,1431000006.0
2008-07-14 10:17:00,106.76,106.77,106.755,106.77,223500000.0
2008-07-14 10:18:00,106.765,106.77,106.76,106.765,289200000.0
2008-07-14 10:19:00,106.765,106.77,106.76,106.77,290800000.0
2008-07-14 10:20:00,106.77,106.78,106.765,106.77,301500000.0
2008-07-14 10:21:00,106.77,106.79,106.77,106.785,320599999.0
2008-07-14 10:22:00,106.79,106.79,106.78,106.78,177500000.0
2008-07-14 10:23:00,106.785,106.8,106.78,106.79,279300000.0
2008-07-14 10:24:00,106.79,106.79,106.76,106.76,143900000.0
2008-07-14 10:25:00,106.76,106.775,106.75,106.77,346600000.0
2008-07-14 10:26:00,106.77,106.78,106.77,106.77,275800000.0
2008-07-14 10:27:00,106.77,106.775,106.76,106.765,241500000.0
2008-07-14 10:28:00,106.77,106.77,106.73,106.73,452200000.0
2008-07-14 10:29:00,106.73,106.74,106.71,106.725,623399999.0
2008-07-14 10:30:00,106.725,106.735,106.71,106.73,772899999.0
2008-07-14 10:31:00,106.73,106.73,106.7,106.73,555000001.0
2008-07-14 10:32:00,106.73,106.73,106.715,106.715,393800000.0
2008-07-14 10:33:00,106.715,106.715,106.66,106.69,841699997.0
2008-07-14 10:34:00,106.69,106.72,106.685,106.7,472100000.0
2008-07-14 10:35:00,106.71,106.74,106.71,106.74,537400000.0
2008-07-14 10:36:00,106.74,106.77,106.735,106.77,505500000.0
2008-07-14 10:37:00,106.77,106.78,106.76,106.76,283200000.0
2008-07-14 10:38:00,106.76,106.765,106.75,106.75,284200000.0
2008-07-14 10:39:00,106.75,106.755,106.75,106.75,179000000.0
2008-07-14 10:40:00,106.75,106.76,106.75,106.75,351999999.0
2008-07-14 10:41:00,106.75,106.75,106.705,106.72,677900002.0
2008-07-14 10:42:00,106.72,106.72,106.7,106.72,356000000.0
2008-07-14 10:43:00,106.72,106.74,106.71,106.74,278099999.0
2008-07-14 10:44:00,106.74,106.75,106.715,106.72,280600001.0
2008-07-14 10:45:00,106.715,106.73,106.71,106.72,288900000.0
2008-07-14 10:46:00,106.72,106.73,106.72,106.72,325699999.0
2008-07-14 10:47:00,106.72,106.72,106.71,106.71,659900000.0
2008-07-14 10:48:00,106.71,106.71,106.705,106.71,175800000.0
2008-07-14 10:49:00,106.71,106.71,106.705,106.71,224400000.0
2008-07-14 10:50:00,106.71,106.77,106.71,106.75,741000000.0
2008-07-14 10:51:00,106.75,106.755,106.745,106.75,300700000.0
2008-07-14 10:52:00,106.745,106.765,106.73,106.76,545599999.0
2008-07-14 10:53:00,106.76,106.76,106.735,106.745,357399999.0
2008-07-14 10:54:00,106.745,106.75,106.74,106.75,321600002.0
2008-07-14 10:55:00,106.75,106.75,106.74,106.74,204700000.0
2008-07-14 10:56:00,106.74,106.74,106.725,106.73,326000000.0
2008-07-14 10:57:00,106.73,106.73,106.7,106.71,550600000.0
2008-07-14 10:58:00,106.71,106.71,106.7,106.7,496000000.0
2008-07-14 10:59:00,106.7,106.715,106.69,106.71,520599999.0
2008-07-14 11:00:00,106.71,106.71,106.7,106.7,278799999.0
2008-07-14 11:01:00,106.7,106.7,106.69,106.695,455899998.0
2008-07-14 11:02:00,106.69,106.7,106.69,106.69,482999996.0
2008-07-14 11:03:00,106.69,106.69,106.645,106.645,644100000.0
2008-07-14 11:04:00,106.645,106.65,106.63,106.64,232200001.0
2008-07-14 11:05:00,106.645,106.65,106.63,106.645,206900000.0
2008-07-14 11:06:00,106.645,106.645,106.64,106.64,104300000.0
2008-07-14 11:07:00,106.64,106.67,106.64,106.67,426600001.0
2008-07-14 11:08:00,106.67,106.68,106.67,106.68,199800000.0
2008-07-14 11:09:00,106.68,106.68,106.66,106.665,498400001.0
2008-07-14 11:10:00,106.665,106.665,106.63,106.63,547900001.0
2008-07-14 11:11:00,106.625,106.63,106.615,106.62,402600000.0
2008-07-14 11:12:00,106.62,106.635,106.615,106.635,316000000.0
2008-07-14 11:13:00,106.63,106.645,106.63,106.64,280400000.0
2008-07-14 11:14:00,106.64,106.695,106.64,106.66,661100001.0
2008-07-14 11:15:00,106.66,106.68,106.65,106.665,431100000.0
2008-07-14 11:16:00,106.66,106.695,106.66,106.67,748200000.0
2008-07-14 11:17:00,106.67,106.69,106.67,106.68,345800000.0
2008-07-14 11:18:00,106.68,106.68,106.655,106.66,348000000.0
2008-07-14 11:19:00,106.66,106.66,106.65,106.65,276600000.0
2008-07-14 11:20:00,106.65,106.67,106.65,106.655,636200000.0
2008-07-14 11:21:00,106.655,106.655,106.615,106.615,716499999.0
2008-07-14 11:22:00,106.63,106.64,106.62,106.635,349300000.0
2008-07-14 11:23:00,106.64,106.66,106.64,106.66,228900000.0
2008-07-14 11:24:00,106.66,106.66,106.65,106.65,245700000.0
2008-07-14 11:25:00,106.65,106.66,106.63,106.65,171600000.0
2008-07-14 11:26:00,106.65,106.66,106.635,106.66,447600001.0
2008-07-14 11:27:00,106.655,106.655,106.64,106.655,305100000.0
2008-07-14 11:28:00,106.655,106.655,106.64,106.64,335500000.0
2008-07-14 11:29:00,106.64,106.66,106.64,106.66,281300000.0
2008-07-14 11:30:00,106.66,106.665,106.65,106.66,201900000.0
2008-07-14 11:31:00,106.655,106.66,106.64,106.65,328700001.0
2008-07-14 11:32:00,106.65,106.66,106.64,106.65,390100002.0
2008-07-14 11:33:00,106.65,106.66,106.645,106.65,430600001.0
2008-07-14 11:34:00,106.65,106.685,106.645,106.68,486000000.0
2008-07-14 11:35:00,106.68,106.685,106.675,106.675,352300000.0
2008-07-14 11:36:00,106.675,106.675,106.66,106.66,379700000.0
2008-07-14 11:37:00,106.66,106.69,106.66,106.68,417400000.0
2008-07-14 11:38:00,106.68,106.69,106.68,106.685,231600000.0
2008-07-14 11:39:00,106.685,106.69,106.675,106.675,187100000.0
2008-07-14 11:40:00,106.675,106.68,106.67,106.675,470500000.0
2008-07-14 11:41:00,106.675,106.69,106.675,106.685,467300000.0
2008-07-14 11:42:00,106.685,106.695,106.68,106.695,506800000.0
2008-07-14 11:43:00,106.7,106.705,106.665,106.665,304100000.0
2008-07-14 11:44:00,106.665,106.67,106.66,106.67,166500000.0
2008-07-14 11:45:00,106.67,106.695,106.67,106.695,161800000.0
2008-07-14 11:46:00,106.695,106.73,106.69,106.7,330300000.0
2008-07-14 11:47:00,106.7,106.71,106.695,106.705,141000000.0
2008-07-14 11:48:00,106.705,106.705,106.68,106.685,198100000.0
2008-07-14 11:49:00,106.685,106.69,106.68,106.69,204000000.0
2008-07-14 11:50:00,106.685,106.7,106.685,106.7,192600000.0
2008-07-14 11:51:00,106.695,106.695,106.655,106.655,498000000.0
2008-07-14 11:52:00,106.655,106.67,106.655,106.665,155800000.0
2008-07-14 11:53:00,106.67,106.685,106.66,106.67,216199999.0
2008-07-14 11:54:00,106.67,106.69,106.67,106.68,341899999.0
2008-07-14 11:55:00,106.68,106.71,106.68,106.685,194000000.0
2008-07-14 11:56:00,106.69,106.69,106.68,106.69,250200000.0
2008-07-14 11:57:00,106.695,106.72,106.685,106.705,399000000.0
2008-07-14 11:58:00,106.705,106.705,106.695,106.7,41400001.0
2008-07-14 11:59:00,106.695,106.71,106.69,106.7,431900000.0
2008-07-14 12:00:00,106.705,106.705,106.7,106.7,54200000.0
2008-07-14 12:01:00,106.7,106.72,106.7,106.715,187400000.0
2008-07-14 12:02:00,106.725,106.735,106.72,106.725,150700000.0
2008-07-14 12:03:00,106.73,106.73,106.69,106.7,263700000.0
2008-07-14 12:04:00,106.7,106.72,106.7,106.72,112300000.0
2008-07-14 12:05:00,106.715,106.715,106.7,106.71,131100000.0
2008-07-14 12:06:00,106.71,106.725,106.71,106.72,286000000.0
2008-07-14 12:07:00,106.72,106.735,106.715,106.725,239100000.0
2008-07-14 12:08:00,106.725,106.74,106.715,106.73,433600000.0
2008-07-14 12:09:00,106.73,106.785,106.72,106.78,693400000.0
2008-07-14 12:10:00,106.785,106.785,106.725,106.74,1220399994.0
2008-07-14 12:11:00,106.74,106.75,106.72,106.75,531000001.0
2008-07-14 12:12:00,106.75,106.775,106.75,106.765,485499998.0
2008-07-14 12:13:00,106.765,106.77,106.755,106.76,264000000.0
2008-07-14 12:14:00,106.755,106.76,106.735,106.755,412500000.0
2008-07-14 12:15:00,106.75,106.75,106.73,106.735,291500000.0
2008-07-14 12:16:00,106.735,106.74,106.72,106.72,328499999.0
2008-07-14 12:17:00,106.725,106.73,106.7,106.7,544900000.0
2008-07-14 12:18:00,106.7,106.705,106.7,106.705,355100000.0
2008-07-14 12:19:00,106.705,106.735,106.705,106.735,188800000.0
2008-07-14 12:20:00,106.735,106.745,106.725,106.74,190200000.0
2008-07-14 12:21:00,106.74,106.745,106.735,106.735,116100000.0
2008-07-14 12:22:00,106.735,106.74,106.725,106.73,303800000.0
2008-07-14 12:23:00,106.73,106.74,106.715,106.72,467400000.0
2008-07-14 12:24:00,106.72,106.73,106.705,106.71,268400000.0
2008-07-14 12:25:00,106.71,106.71,106.71,106.71,30400000.0
2008-07-14 12:26:00,106.71,106.71,106.7,106.705,440700000.0
2008-07-14 12:27:00,106.705,106.705,106.69,106.69,440700000.0
2008-07-14 12:28:00,106.69,106.71,106.68,106.7,570500000.0
2008-07-14 12:29:00,106.7,106.71,106.69,106.69,424899999.0
2008-07-14 12:30:00,106.69,106.69,106.685,106.69,118600000.0
2008-07-14 12:31:00,106.69,106.695,106.685,106.695,310200000.0
2008-07-14 12:32:00,106.695,106.71,106.68,106.68,365200000.0
2008-07-14 12:33:00,106.685,106.695,106.68,106.695,285700000.0
2008-07-14 12:34:00,106.69,106.7,106.685,106.695,311900000.0
2008-07-14 12:35:00,106.69,106.695,106.68,106.68,133800000.0
2008-07-14 12:36:00,106.675,106.68,106.66,106.66,124999998.0
2008-07-14 12:37:00,106.66,106.67,106.66,106.67,197600000.0
2008-07-14 12:38:00,106.67,106.67,106.66,106.66,34000000.0
2008-07-14 12:39:00,106.66,106.67,106.66,106.67,92400000.0
2008-07-14 12:40:00,106.67,106.68,106.64,106.68,312900000.0
2008-07-14 12:41:00,106.68,106.68,106.67,106.67,44900000.0
2008-07-14 12:42:00,106.67,106.67,106.65,106.655,329999997.0
2008-07-14 12:43:00,106.66,106.665,106.64,106.645,364700000.0
2008-07-14 12:44:00,106.645,106.66,106.63,106.65,637700000.0
2008-07-14 12:45:00,106.65,106.65,106.64,106.65,335300000.0
2008-07-14 12:46:00,106.645,106.665,106.645,106.66,253700000.0
2008-07-14 12:47:00,106.655,106.66,106.645,106.65,177400000.0
2008-07-14 12:48:00,106.645,106.65,106.635,106.64,364099999.0
2008-07-14 12:49:00,106.64,106.64,106.625,106.64,329800000.0
2008-07-14 12:50:00,106.64,106.66,106.635,106.66,237200000.0
2008-07-14 12:51:00,106.66,106.695,106.66,106.685,249500000.0
2008-07-14 12:52:00,106.69,106.69,106.655,106.655,343600000.0
2008-07-14 12:53:00,106.65,106.69,106.645,106.68,711900000.0
2008-07-14 12:54:00,106.68,106.69,106.67,106.69,459600000.0
2008-07-14 12:55:00,106.685,106.69,106.685,106.685,152300000.0
2008-07-14 12:56:00,106.685,106.685,106.67,106.67,306800000.0
2008-07-14 12:57:00,106.67,106.68,106.66,106.665,512400000.0
2008-07-14 12:58:00,106.665,106.67,106.655,106.66,360800000.0
2008-07-14 12:59:00,106.66,106.67,106.65,106.66,404900000.0
2008-07-14 13:00:00,106.66,106.69,106.65,106.69,551800000.0
2008-07-14 13:01:00,106.69,106.7,106.67,106.69,660500000.0
2008-07-14 13:02:00,106.695,106.71,106.69,106.71,273000001.0
2008-07-14 13:03:00,106.71,106.71,106.675,106.7,357000000.0
2008-07-14 13:04:00,106.695,106.71,106.685,106.7,550600000.0
2008-07-14 13:05:00,106.7,106.71,106.69,106.71,280900000.0
2008-07-14 13:06:00,106.705,106.71,106.69,106.7,345500001.0
2008-07-14 13:07:00,106.7,106.7,106.69,106.695,387000000.0
2008-07-14 13:08:00,106.69,106.71,106.69,106.71,385200000.0
2008-07-14 13:09:00,106.71,106.72,106.675,106.685,423394500.0
2008-07-14 13:10:00,106.685,106.695,106.68,106.69,360900000.0
2008-07-14 13:11:00,106.69,106.69,106.68,106.68,326300000.0
2008-07-14 13:12:00,106.68,106.69,106.66,106.665,456300000.0
2008-07-14 13:13:00,106.67,106.67,106.65,106.66,190100001.0
2008-07-14 13:14:00,106.66,106.67,106.66,106.665,166100000.0
2008-07-14 13:15:00,106.67,106.67,106.655,106.66,339100000.0
2008-07-14 13:16:00,106.66,106.69,106.66,106.685,414200001.0
2008-07-14 13:17:00,106.69,106.7,106.68,106.69,222200000.0
2008-07-14 13:18:00,106.69,106.7,106.64,106.64,518200001.0
2008-07-14 13:19:00,106.65,106.68,106.65,106.68,443800000.0
2008-07-14 13:20:00,106.675,106.69,106.66,106.66,418800000.0
2008-07-14 13:21:00,106.66,106.66,106.64,106.645,403600001.0
2008-07-14 13:22:00,106.645,106.65,106.64,106.64,105100000.0
2008-07-14 13:23:00,106.64,106.66,106.635,106.66,247600000.0
2008-07-14 13:24:00,106.66,106.66,106.65,106.655,156300000.0
2008-07-14 13:25:00,106.66,106.67,106.66,106.67,27500000.0
2008-07-14 13:26:00,106.67,106.685,106.665,106.685,365500000.0
2008-07-14 13:27:00,106.68,106.685,106.665,106.675,482100000.0
2008-07-14 13:28:00,106.67,106.68,106.67,106.67,169600000.0
2008-07-14 13:29:00,106.67,106.67,106.66,106.66,394500000.0
2008-07-14 13:30:00,106.665,106.675,106.65,106.65,443300000.0
2008-07-14 13:31:00,106.65,106.66,106.64,106.65,255800001.0
2008-07-14 13:32:00,106.655,106.66,106.615,106.64,617700002.0
2008-07-14 13:33:00,106.64,106.64,106.62,106.63,198600000.0
2008-07-14 13:34:00,106.63,106.67,106.63,106.665,448800000.0
2008-07-14 13:35:00,106.665,106.665,106.65,106.66,805800000.0
2008-07-14 13:36:00,106.655,106.665,106.655,106.66,214700000.0
2008-07-14 13:37:00,106.665,106.675,106.65,106.65,519400000.0
2008-07-14 13:38:00,106.655,106.655,106.64,106.65,399900000.0
2008-07-14 13:39:00,106.65,106.66,106.635,106.635,600900000.0
2008-07-14 13:40:00,106.63,106.635,106.62,106.63,416200000.0
2008-07-14 13:41:00,106.63,106.635,106.62,106.62,264900000.0
2008-07-14 13:42:00,106.62,106.63,106.62,106.625,454200001.0
2008-07-14 13:43:00,106.625,106.63,106.62,106.62,315700003.0
2008-07-14 13:44:00,106.62,106.625,106.62,106.62,193100000.0
2008-07-14 13:45:00,106.62,106.62,106.62,106.62,225400002.0
2008-07-14 13:46:00,106.62,106.63,106.61,106.62,423599999.0
2008-07-14 13:47:00,106.62,106.62,106.59,106.61,603299998.0
2008-07-14 13:48:00,106.605,106.635,106.6,106.6,491100000.0
2008-07-14 13:49:00,106.605,106.615,106.575,106.58,891899996.0
2008-07-14 13:50:00,106.58,106.63,106.565,106.63,592500001.0
2008-07-14 13:51:00,106.63,106.65,106.63,106.63,495700000.0
2008-07-14 13:52:00,106.63,106.63,106.62,106.62,158800000.0
2008-07-14 13:53:00,106.62,106.63,106.61,106.62,377200000.0
2008-07-14 13:54:00,106.62,106.63,106.615,106.63,206500000.0
2008-07-14 13:55:00,106.63,106.65,106.63,106.645,261300000.0
2008-07-14 13:56:00,106.645,106.65,106.64,106.65,184100000.0
2008-07-14 13:57:00,106.65,106.65,106.65,106.65,176500000.0
2008-07-14 13:58:00,106.66,106.69,106.655,106.685,211900000.0
2008-07-14 13:59:00,106.685,106.73,106.68,106.72,784900001.0
2008-07-14 14:00:00,106.715,106.73,106.71,106.72,521100000.0
2008-07-14 14:01:00,106.72,106.77,106.72,106.76,539100000.0
2008-07-14 14:02:00,106.755,106.8,106.745,106.795,478500000.0
2008-07-14 14:03:00,106.795,106.795,106.77,106.78,620600002.0
2008-07-14 14:04:00,106.775,106.78,106.76,106.76,405700000.0
2008-07-14 14:05:00,106.76,106.77,106.76,106.76,328800000.0
2008-07-14 14:06:00,106.755,106.76,106.75,106.75,235000000.0
2008-07-14 14:07:00,106.75,106.755,106.75,106.75,74800000.0
2008-07-14 14:08:00,106.75,106.765,106.75,106.765,259300001.0
2008-07-14 14:09:00,106.765,106.77,106.76,106.76,340000000.0
2008-07-14 14:10:00,106.76,106.77,106.755,106.76,261500000.0
2008-07-14 14:11:00,106.76,106.77,106.76,106.765,203200000.0
2008-07-14 14:12:00,106.765,106.785,106.765,106.77,420600000.0
2008-07-14 14:13:00,106.77,106.775,106.765,106.77,200800000.0
2008-07-14 14:14:00,106.77,106.79,106.77,106.785,578599999.0
2008-07-14 14:15:00,106.78,106.79,106.78,106.785,342900000.0
2008-07-14 14:16:00,106.785,106.805,106.78,106.79,517500000.0
2008-07-14 14:17:00,106.79,106.79,106.74,106.74,652199999.0
2008-07-14 14:18:00,106.74,106.75,106.72,106.72,326899999.0
2008-07-14 14:19:00,106.72,106.73,106.705,106.73,317799999.0
2008-07-14 14:20:00,106.735,106.75,106.73,106.74,431700000.0
2008-07-14 14:21:00,106.74,106.745,106.715,106.72,262700000.0
2008-07-14 14:22:00,106.72,106.72,106.655,106.66,816900000.0
2008-07-14 14:23:00,106.66,106.665,106.62,106.62,783500000.0
2008-07-14 14:24:00,106.62,106.64,106.61,106.61,818600000.0
2008-07-14 14:25:00,106.61,106.635,106.6,106.63,956699997.0
2008-07-14 14:26:00,106.635,106.635,106.63,106.635,182399999.0
2008-07-14 14:27:00,106.635,106.64,106.62,106.625,654700000.0
2008-07-14 14:28:00,106.625,106.64,106.615,106.635,710400000.0
2008-07-14 14:29:00,106.635,106.64,106.62,106.62,269700000.0
2008-07-14 14:30:00,106.62,106.64,106.61,106.62,809800000.0
2008-07-14 14:31:00,106.62,106.62,106.58,106.62,811500000.0
2008-07-14 14:32:00,106.62,106.62,106.59,106.59,426799999.0
2008-07-14 14:33:00,106.59,106.63,106.59,106.62,353200000.0
2008-07-14 14:34:00,106.62,106.65,106.62,106.64,285700000.0
2008-07-14 14:35:00,106.64,106.65,106.635,106.65,595400000.0
2008-07-14 14:36:00,106.65,106.66,106.645,106.66,355400000.0
2008-07-14 14:37:00,106.66,106.67,106.65,106.655,537400001.0
2008-07-14 14:38:00,106.65,106.65,106.635,106.64,535000000.0
2008-07-14 14:39:00,106.64,106.64,106.615,106.64,731900000.0
2008-07-14 14:40:00,106.64,106.64,106.62,106.62,243200000.0
2008-07-14 14:41:00,106.62,106.625,106.61,106.62,266800000.0
2008-07-14 14:42:00,106.62,106.625,106.61,106.62,404900000.0
2008-07-14 14:43:00,106.62,106.63,106.615,106.615,729100000.0
2008-07-14 14:44:00,106.61,106.615,106.6,106.6,580000000.0
2008-07-14 14:45:00,106.6,106.61,106.57,106.575,833800000.0
2008-07-14 14:46:00,106.575,106.59,106.57,106.575,637600004.0
2008-07-14 14:47:00,106.575,106.6,106.575,106.6,582699998.0
2008-07-14 14:48:00,106.6,106.605,106.58,106.58,811800006.0
2008-07-14 14:49:00,106.58,106.61,106.57,106.605,715300002.0
2008-07-14 14:50:00,106.605,106.62,106.6,106.61,640599993.0
2008-07-14 14:51:00,106.61,106.62,106.6,106.61,870999994.0
2008-07-14 14:52:00,106.61,106.61,106.595,106.6,621499990.0
2008-07-14 14:53:00,106.6,106.61,106.585,106.61,828999986.0
2008-07-14 14:54:00,106.61,106.62,106.56,106.57,1505899980.0
2008-07-14 14:55:00,106.57,106.59,106.56,106.56,724999989.0
2008-07-14 14:56:00,106.56,106.565,106.54,106.54,1035999994.0
2008-07-14 14:57:00,106.54,106.55,106.515,106.54,837299999.0
2008-07-14 14:58:00,106.54,106.54,106.51,106.52,842399999.0
2008-07-14 14:59:00,106.52,106.52,106.465,106.495,1360399994.0
2008-07-14 15:00:00,106.495,106.5,106.475,106.49,1083400003.0
2008-07-14 15:01:00,106.49,106.49,106.46,106.47,975499997.0
2008-07-14 15:02:00,106.47,106.48,106.45,106.46,1422300001.0
2008-07-14 15:03:00,106.46,106.48,106.46,106.47,833799999.0
2008-07-14 15:04:00,106.47,106.48,106.465,106.48,730800000.0
2008-07-14 15:05:00,106.48,106.5,106.48,106.48,1062200005.0
2008-07-14 15:06:00,106.48,106.52,106.48,106.515,1543400012.0
2008-07-14 15:07:00,106.515,106.525,106.475,106.48,1419000008.0
2008-07-14 15:08:00,106.48,106.495,106.45,106.45,1042800003.0
2008-07-14 15:09:00,106.45,106.465,106.445,106.45,575200000.0
2008-07-14 15:10:00,106.45,106.45,106.41,106.42,515700000.0
2008-07-14 15:11:00,106.415,106.45,106.41,106.435,792700000.0
2008-07-14 15:12:00,106.435,106.435,106.41,106.43,1039800003.0
2008-07-14 15:13:00,106.43,106.44,106.42,106.43,465300001.0
2008-07-14 15:14:00,106.44,106.44,106.41,106.42,608900000.0
2008-07-14 15:15:00,106.42,106.44,106.41,106.43,396500000.0
2008-07-14 15:16:00,106.43,106.44,106.42,106.43,788500000.0
2008-07-14 15:17:00,106.43,106.46,106.43,106.46,506400000.0
2008-07-14 15:18:00,106.46,106.47,106.44,106.44,636000000.0
2008-07-14 15:19:00,106.44,106.465,106.44,106.45,670800000.0
2008-07-14 15:20:00,106.45,106.46,106.43,106.435,414600000.0
2008-07-14 15:21:00,106.43,106.47,106.43,106.46,262300000.0
2008-07-14 15:22:00,106.46,106.46,106.44,106.45,899300000.0
2008-07-14 15:23:00,106.46,106.48,106.45,106.47,885000001.0
2008-07-14 15:24:00,106.465,106.485,106.465,106.485,142400000.0
2008-07-14 15:25:00,106.485,106.495,106.485,106.495,97300000.0
2008-07-14 15:26:00,106.495,106.5,106.485,106.5,211000000.0
2008-07-14 15:27:00,106.5,106.5,106.475,106.475,276700000.0
2008-07-14 15:28:00,106.475,106.49,106.465,106.49,320800000.0
2008-07-14 15:29:00,106.49,106.49,106.46,106.46,893900003.0
2008-07-14 15:30:00,106.46,106.51,106.46,106.49,889199999.0
2008-07-14 15:31:00,106.49,106.505,106.475,106.5,813600000.0
2008-07-14 15:32:00,106.5,106.52,106.49,106.5,1095900000.0
2008-07-14 15:33:00,106.5,106.5,106.47,106.48,1135000003.0
2008-07-14 15:34:00,106.48,106.48,106.44,106.46,946300000.0
2008-07-14 15:35:00,106.46,106.47,106.45,106.46,811500000.0
2008-07-14 15:36:00,106.46,106.515,106.46,106.485,1280500011.0
2008-07-14 15:37:00,106.485,106.515,106.48,106.485,379400001.0
2008-07-14 15:38:00,106.49,106.495,106.465,106.465,232200000.0
2008-07-14 15:39:00,106.465,106.49,106.455,106.46,299000000.0
2008-07-14 15:40:00,106.46,106.49,106.455,106.49,677200000.0
2008-07-14 15:41:00,106.49,106.51,106.49,106.5,901299999.0
2008-07-14 15:42:00,106.51,106.51,106.46,106.49,952000002.0
2008-07-14 15:43:00,106.5,106.51,106.46,106.46,1859700002.0
2008-07-14 15:44:00,106.45,106.48,106.43,106.47,1859700002.0
2008-07-14 15:45:00,106.46,106.47,106.43,106.44,1859700002.0
2008-07-14 15:46:00,106.44,106.47,106.41,106.43,1859700002.0
2008-07-14 15:47:00,106.43,106.445,106.41,106.425,1277900000.0
2008-07-14 15:48:00,106.42,106.42,106.38,106.39,1972799994.0
2008-07-14 15:49:00,106.41,106.41,106.37,106.39,1972799994.0
2008-07-14 15:50:00,106.39,106.41,106.38,106.4,1972799994.0
2008-07-14 15:51:00,106.39,106.4,106.37,106.38,1626400003.0
2008-07-14 15:52:00,106.37,106.37,106.28,106.29,1626400003.0
2008-07-14 15:53:00,106.29,106.31,106.28,106.305,1626400003.0
2008-07-14 15:54:00,106.305,106.31,106.28,106.3,1106399999.0
2008-07-14 15:55:00,106.3,106.32,106.295,106.31,1207499998.0
2008-07-14 15:56:00,106.315,106.315,106.29,106.29,946800000.0
2008-07-14 15:57:00,106.29,106.33,106.265,106.3,1688100004.0
2008-07-14 15:58:00,106.3,106.32,106.285,106.31,1293900000.0
2008-07-14 15:59:00,106.31,106.36,106.305,106.35,1174100001.0
2008-07-14 16:00:00,106.35,106.35,106.3,106.35,1360200004.0
2008-07-14 16:01:00,106.35,106.36,106.3,106.305,666100001.0
2008-07-14 16:02:00,106.305,106.305,106.22,106.225,1369300015.0
2008-07-14 16:03:00,106.23,106.24,106.215,106.23,912400016.0
2008-07-14 16:04:00,106.23,106.25,106.205,106.25,1428600004.0
2008-07-14 16:05:00,106.25,106.28,106.245,106.27,976500003.0
2008-07-14 16:06:00,106.27,106.33,106.27,106.32,1013000003.0
2008-07-14 16:07:00,106.32,106.36,106.31,106.355,966100005.0
2008-07-14 16:08:00,106.355,106.375,106.32,106.32,1268300010.0
2008-07-14 16:09:00,106.325,106.36,106.32,106.35,1524200010.0
2008-07-14 16:10:00,106.35,106.36,106.3,106.32,1333100011.0
2008-07-14 16:11:00,106.32,106.34,106.295,106.33,900800000.0
2008-07-14 16:12:00,106.33,106.34,106.3,106.34,873000004.0
2008-07-14 16:13:00,106.34,106.37,106.31,106.37,1144700000.0
2008-07-14 16:14:00,106.37,106.405,106.36,106.405,1000900001.0
2008-07-14 16:15:00,106.405,106.42,106.385,106.39,1010500001.0
2008-07-14 16:16:00,106.39,106.4,106.39,106.4,686400000.0
2008-07-14 16:17:00,106.4,106.4,106.365,106.37,888600001.0
2008-07-14 16:18:00,106.37,106.4,106.335,106.375,955500001.0
2008-07-14 16:19:00,106.375,106.415,106.37,106.395,689999999.0
2008-07-14 16:20:00,106.39,106.405,106.37,106.38,697600000.0
2008-07-14 16:21:00,106.38,106.39,106.35,106.355,643600001.0
2008-07-14 16:22:00,106.355,106.36,106.315,106.315,959200001.0
2008-07-14 16:23:00,106.31,106.33,106.305,106.33,667400000.0
2008-07-14 16:24:00,106.33,106.35,106.305,106.305,702400001.0
2008-07-14 16:25:00,106.305,106.31,106.28,106.29,818200000.0
2008-07-14 16:26:00,106.29,106.29,106.235,106.24,1397399991.0
2008-07-14 16:27:00,106.24,106.29,106.24,106.27,1026999997.0
2008-07-14 16:28:00,106.27,106.27,106.225,106.26,1078399996.0
2008-07-14 16:29:00,106.26,106.29,106.245,106.29,850300004.0
2008-07-14 16:30:00,106.29,106.32,106.265,106.31,912600001.0
2008-07-14 16:31:00,106.3,106.31,106.265,106.295,1030800002.0
2008-07-14 16:32:00,106.295,106.34,106.295,106.305,734499998.0
2008-07-14 16:33:00,106.31,106.335,106.295,106.31,827700002.0
2008-07-14 16:34:00,106.31,106.33,106.295,106.315,820599997.0
2008-07-14 16:35:00,106.315,106.33,106.295,106.31,1103300005.0
2008-07-14 16:36:00,106.31,106.32,106.295,106.295,906399997.0
2008-07-14 16:37:00,106.3,106.32,106.295,106.32,525600000.0
2008-07-14 16:38:00,106.32,106.36,106.29,106.33,1085900004.0
2008-07-14 16:39:00,106.32,106.325,106.28,106.3,1036600003.0
2008-07-14 16:40:00,106.3,106.3,106.255,106.3,973399998.0
2008-07-14 16:41:00,106.3,106.34,106.295,106.3,1174100005.0
2008-07-14 16:42:00,106.305,106.33,106.275,106.29,942900004.0
2008-07-14 16:43:00,106.295,106.3,106.27,106.27,505899999.0
2008-07-14 16:44:00,106.27,106.33,106.27,106.32,732800000.0
2008-07-14 16:45:00,106.315,106.33,106.295,106.305,719399998.0
2008-07-14 16:46:00,106.295,106.33,106.295,106.32,500300002.0
2008-07-14 16:47:00,106.32,106.32,106.295,106.3,660900001.0
2008-07-14 16:48:00,106.3,106.305,106.28,106.29,494600001.0
2008-07-14 16:49:00,106.29,106.295,106.27,106.285,446600004.0
2008-07-14 16:50:00,106.28,106.33,106.275,106.32,792400000.0
2008-07-14 16:51:00,106.315,106.32,106.3,106.31,755000003.0
2008-07-14 16:52:00,106.31,106.33,106.31,106.315,536100000.0
2008-07-14 16:53:00,106.31,106.33,106.305,106.33,610399999.0
2008-07-14 16:54:00,106.33,106.345,106.32,106.34,439100001.0
2008-07-14 16:55:00,106.34,106.37,106.34,106.365,510100002.0
2008-07-14 16:56:00,106.365,106.41,106.365,106.395,631700001.0
2008-07-14 16:57:00,106.4,106.435,106.38,106.415,803500000.0
2008-07-14 16:58:00,106.415,106.43,106.4,106.425,572300002.0
2008-07-14 16:59:00,106.425,106.47,106.415,106.45,654799996.0
2008-07-14 17:00:00,106.44,106.46,106.44,106.455,923399999.0
2008-07-14 17:01:00,106.455,106.47,106.45,106.455,707700001.0
2008-07-14 17:02:00,106.455,106.455,106.43,106.445,778899998.0
2008-07-14 17:03:00,106.445,106.45,106.42,106.425,603900002.0
2008-07-14 17:04:00,106.425,106.43,106.42,106.43,392900000.0
2008-07-14 17:05:00,106.43,106.435,106.42,106.42,281100000.0
2008-07-14 17:06:00,106.42,106.42,106.395,106.4,281200000.0
2008-07-14 17:07:00,106.405,106.405,106.38,106.385,359000000.0
2008-07-14 17:08:00,106.385,106.385,106.38,106.385,317700000.0
2008-07-14 17:09:00,106.385,106.39,106.335,106.34,684400001.0
2008-07-14 17:10:00,106.34,106.355,106.325,106.34,574899999.0
2008-07-14 17:11:00,106.34,106.34,106.325,106.33,421300000.0
2008-07-14 17:12:00,106.325,106.325,106.3,106.32,562400000.0
2008-07-14 17:13:00,106.315,106.34,106.315,106.34,571700002.0
2008-07-14 17:14:00,106.34,106.345,106.32,106.34,877099999.0
2008-07-14 17:15:00,106.335,106.34,106.315,106.33,638500000.0
2008-07-14 17:16:00,106.33,106.34,106.32,106.33,774400001.0
2008-07-14 17:17:00,106.33,106.35,106.325,106.35,792599999.0
2008-07-14 17:18:00,106.345,106.35,106.33,106.34,564100000.0
2008-07-14 17:19:00,106.34,106.36,106.33,106.35,611200000.0
2008-07-14 17:20:00,106.35,106.37,106.34,106.355,550400000.0
2008-07-14 17:21:00,106.355,106.37,106.345,106.36,797699999.0
2008-07-14 17:22:00,106.36,106.37,106.345,106.355,557400001.0
2008-07-14 17:23:00,106.355,106.38,106.345,106.35,603800002.0
2008-07-14 17:24:00,106.35,106.36,106.32,106.33,921300003.0
2008-07-14 17:25:00,106.33,106.34,106.32,106.335,582900005.0
2008-07-14 17:26:00,106.335,106.34,106.31,106.32,901100014.0
2008-07-14 17:27:00,106.32,106.335,106.305,106.315,697699998.0
2008-07-14 17:28:00,106.315,106.32,106.275,106.29,788800003.0
2008-07-14 17:29:00,106.295,106.31,106.285,106.31,526500001.0
2008-07-14 17:30:00,106.31,106.32,106.3,106.315,661899998.0
2008-07-14 17:31:00,106.31,106.33,106.29,106.3,1163500006.0
2008-07-14 17:32:00,106.305,106.31,106.26,106.265,1121100003.0
2008-07-14 17:33:00,106.265,106.3,106.265,106.275,813599999.0
2008-07-14 17:34:00,106.28,106.285,106.245,106.255,714000008.0
2008-07-14 17:35:00,106.255,106.27,106.25,106.27,966200004.0
2008-07-14 17:36:00,106.27,106.28,106.26,106.27,191899998.0
2008-07-14 17:37:00,106.27,106.295,106.27,106.29,305600002.0
2008-07-14 17:38:00,106.29,106.32,106.29,106.305,437000001.0
2008-07-14 17:39:00,106.305,106.31,106.3,106.31,557100000.0
2008-07-14 17:40:00,106.31,106.32,106.29,106.3,574400008.0
2008-07-14 17:41:00,106.31,106.33,106.305,106.33,523600002.0
2008-07-14 17:42:00,106.33,106.35,106.31,106.34,751900014.0
2008-07-14 17:43:00,106.34,106.35,106.32,106.34,1086099999.0
2008-07-14 17:44:00,106.33,106.335,106.315,106.325,692000001.0
2008-07-14 17:45:00,106.325,106.33,106.315,106.33,379800000.0
2008-07-14 17:46:00,106.33,106.33,106.32,106.32,124700000.0
2008-07-14 17:47:00,106.32,106.325,106.305,106.31,287100000.0
2008-07-14 17:48:00,106.31,106.34,106.3,106.32,715999998.0
2008-07-14 17:49:00,106.32,106.35,106.31,106.32,685000000.0
2008-07-14 17:50:00,106.32,106.33,106.29,106.31,815400003.0
2008-07-14 17:51:00,106.31,106.34,106.29,106.31,846500000.0
2008-07-14 17:52:00,106.31,106.32,106.26,106.27,591499997.0
2008-07-14 17:53:00,106.27,106.27,106.26,106.27,288500000.0
2008-07-14 17:54:00,106.27,106.27,106.22,106.22,792200000.0
2008-07-14 17:55:00,106.22,106.25,106.19,106.195,1353600004.0
2008-07-14 17:56:00,106.195,106.22,106.19,106.2,1193299997.0
2008-07-14 17:57:00,106.195,106.195,106.145,106.155,718099997.0
2008-07-14 17:58:00,106.155,106.155,106.12,106.135,974500001.0
2008-07-14 17:59:00,106.14,106.205,106.14,106.195,773400002.0
2008-07-14 18:00:00,106.19,106.19,106.14,106.155,1274799997.0
2008-07-14 18:01:00,106.155,106.17,106.14,106.17,727645852.0
2008-07-14 18:02:00,106.17,106.18,106.15,106.155,1147800017.0
2008-07-14 18:03:00,106.16,106.2,106.14,106.2,1179700010.0
2008-07-14 18:04:00,106.2,106.2,106.15,106.165,1084800010.0
2008-07-14 18:05:00,106.165,106.18,106.15,106.18,1146999993.0
2008-07-14 18:06:00,106.18,106.2,106.155,106.195,1211599989.0
2008-07-14 18:07:00,106.19,106.19,106.15,106.18,1389800003.0
2008-07-14 18:08:00,106.175,106.19,106.165,106.185,743799999.0
2008-07-14 18:09:00,106.185,106.2,106.18,106.18,290599997.0
2008-07-14 18:10:00,106.185,106.2,106.185,106.185,359399998.0
2008-07-14 18:11:00,106.185,106.2,106.18,106.2,735899998.0
2008-07-14 18:12:00,106.195,106.195,106.175,106.185,842100000.0
2008-07-14 18:13:00,106.19,106.205,106.185,106.205,589599998.0
2008-07-14 18:14:00,106.205,106.22,106.195,106.215,775500002.0
2008-07-14 18:15:00,106.215,106.23,106.205,106.225,393100000.0
2008-07-14 18:16:00,106.225,106.23,106.2,106.23,745599998.0
2008-07-14 18:17:00,106.24,106.24,106.22,106.235,1013400000.0
2008-07-14 18:18:00,106.24,106.24,106.225,106.24,711300000.0
2008-07-14 18:19:00,106.24,106.27,106.235,106.265,483100000.0
2008-07-14 18:20:00,106.265,106.265,106.245,106.25,410900000.0
2008-07-14 18:21:00,106.25,106.26,106.25,106.26,440100000.0
2008-07-14 18:22:00,106.26,106.26,106.25,106.26,368300000.0
2008-07-14 18:23:00,106.26,106.26,106.25,106.25,510000000.0
2008-07-14 18:24:00,106.25,106.26,106.24,106.255,306299999.0
2008-07-14 18:25:00,106.26,106.27,106.24,106.24,251800000.0
2008-07-14 18:26:00,106.245,106.25,106.22,106.22,396100000.0
2008-07-14 18:27:00,106.225,106.23,106.18,106.195,673099999.0
2008-07-14 18:28:00,106.2,106.23,106.19,106.22,634100000.0
2008-07-14 18:29:00,106.215,106.23,106.2,106.23,469999999.0
2008-07-14 18:30:00,106.235,106.25,106.235,106.24,697900000.0
2008-07-14 18:31:00,106.24,106.25,106.215,106.215,702199999.0
2008-07-14 18:32:00,106.215,106.235,106.195,106.2,696300000.0
2008-07-14 18:33:00,106.2,106.2,106.18,106.2,559700002.0
2008-07-14 18:34:00,106.19,106.2,106.18,106.18,765200000.0
2008-07-14 18:35:00,106.18,106.2,106.18,106.185,626200000.0
2008-07-14 18:36:00,106.185,106.21,106.16,106.2,884600000.0
2008-07-14 18:37:00,106.195,106.2,106.18,106.18,402600000.0
2008-07-14 18:38:00,106.18,106.25,106.17,106.22,680600001.0
2008-07-14 18:39:00,106.225,106.235,106.205,106.215,468900000.0
2008-07-14 18:40:00,106.22,106.25,106.215,106.235,428900000.0
2008-07-14 18:41:00,106.235,106.24,106.225,106.24,285700000.0
2008-07-14 18:42:00,106.24,106.25,106.21,106.235,569500000.0
2008-07-14 18:43:00,106.24,106.24,106.225,106.23,413800000.0
2008-07-14 18:44:00,106.23,106.24,106.23,106.23,159900000.0
2008-07-14 18:45:00,106.23,106.23,106.215,106.23,357400001.0
2008-07-14 18:46:00,106.23,106.25,106.205,106.22,451400000.0
2008-07-14 18:47:00,106.22,106.25,106.22,106.24,304400000.0
2008-07-14 18:48:00,106.24,106.24,106.225,106.23,144100000.0
2008-07-14 18:49:00,106.23,106.26,106.22,106.26,201300000.0
2008-07-14 18:50:00,106.26,106.26,106.225,106.235,319300000.0
2008-07-14 18:51:00,106.235,106.25,106.225,106.245,430000000.0
2008-07-14 18:52:00,106.245,106.26,106.24,106.26,491100000.0
2008-07-14 18:53:00,106.26,106.265,106.25,106.255,276700000.0
2008-07-14 18:54:00,106.255,106.28,106.255,106.265,172200000.0
2008-07-14 18:55:00,106.265,106.27,106.25,106.25,549500000.0
2008-07-14 18:56:00,106.25,106.26,106.24,106.245,250300000.0
2008-07-14 18:57:00,106.245,106.25,106.24,106.24,511900000.0
2008-07-14 18:58:00,106.24,106.245,106.16,106.165,821800000.0
2008-07-14 18:59:00,106.165,106.175,106.155,106.16,690900000.0
2008-07-14 19:00:00,106.155,106.155,106.115,106.115,845400000.0
2008-07-14 19:01:00,106.12,106.135,106.105,106.12,707100002.0
2008-07-14 19:02:00,106.12,106.12,106.11,106.11,406300000.0
2008-07-14 19:03:00,106.11,106.14,106.105,106.13,524200000.0
2008-07-14 19:04:00,106.13,106.14,106.12,106.12,504500000.0
2008-07-14 19:05:00,106.12,106.14,106.115,106.12,558600000.0
2008-07-14 19:06:00,106.12,106.12,106.1,106.115,591300000.0
2008-07-14 19:07:00,106.11,106.125,106.1,106.11,590800000.0
2008-07-14 19:08:00,106.11,106.115,106.1,106.11,211600000.0
2008-07-14 19:09:00,106.11,106.12,106.1,106.11,330900001.0
2008-07-14 19:10:00,106.11,106.11,106.09,106.1,511300000.0
2008-07-14 19:11:00,106.1,106.1,106.08,106.08,540700000.0
2008-07-14 19:12:00,106.08,106.08,106.06,106.07,455100000.0
2008-07-14 19:13:00,106.07,106.095,106.07,106.09,384000000.0
2008-07-14 19:14:00,106.09,106.11,106.09,106.105,481600000.0
2008-07-14 19:15:00,106.105,106.105,106.08,106.08,365200000.0
2008-07-14 19:16:00,106.08,106.11,106.07,106.11,446599999.0
2008-07-14 19:17:00,106.12,106.13,106.11,106.11,245400000.0
2008-07-14 19:18:00,106.11,106.135,106.11,106.135,346800000.0
2008-07-14 19:19:00,106.14,106.15,106.135,106.15,249100000.0
2008-07-14 19:20:00,106.155,106.165,106.14,106.145,403100000.0
2008-07-14 19:21:00,106.14,106.14,106.12,106.125,317800001.0
2008-07-14 19:22:00,106.125,106.125,106.105,106.11,240000000.0
2008-07-14 19:23:00,106.11,106.15,106.11,106.145,271900000.0
2008-07-14 19:24:00,106.145,106.16,106.135,106.155,438700002.0
2008-07-14 19:25:00,106.15,106.19,106.15,106.185,210499999.0
2008-07-14 19:26:00,106.185,106.2,106.155,106.155,733800000.0
2008-07-14 19:27:00,106.155,106.16,106.145,106.145,193400000.0
2008-07-14 19:28:00,106.145,106.145,106.145,106.145,97400000.0
2008-07-14 19:29:00,106.145,106.16,106.13,106.145,375400000.0
2008-07-14 19:30:00,106.145,106.15,106.1,106.12,417000000.0
2008-07-14 19:31:00,106.12,106.135,106.105,106.105,306700000.0
2008-07-14 19:32:00,106.11,106.125,106.09,106.095,414900000.0
2008-07-14 19:33:00,106.095,106.125,106.09,106.12,297500000.0
2008-07-14 19:34:00,106.12,106.125,106.11,106.115,160700000.0
2008-07-14 19:35:00,106.115,106.12,106.11,106.11,269600000.0
2008-07-14 19:36:00,106.11,106.12,106.11,106.12,237100000.0
2008-07-14 19:37:00,106.115,106.115,106.09,106.1,577600000.0
2008-07-14 19:38:00,106.095,106.11,106.085,106.11,485500000.0
2008-07-14 19:39:00,106.11,106.19,106.105,106.185,715199997.0
2008-07-14 19:40:00,106.19,106.2,106.165,106.18,505499999.0
2008-07-14 19:41:00,106.18,106.19,106.14,106.17,635100000.0
2008-07-14 19:42:00,106.17,106.195,106.17,106.17,348400002.0
2008-07-14 19:43:00,106.17,106.18,106.15,106.18,646100000.0
2008-07-14 19:44:00,106.18,106.2,106.175,106.185,643200000.0
2008-07-14 19:45:00,106.185,106.215,106.18,106.215,645000000.0
2008-07-14 19:46:00,106.21,106.24,106.21,106.235,676100001.0
2008-07-14 19:47:00,106.235,106.24,106.19,106.195,820900000.0
2008-07-14 19:48:00,106.195,106.215,106.17,106.18,592200000.0
2008-07-14 19:49:00,106.17,106.215,106.17,106.19,648600000.0
2008-07-14 19:50:00,106.19,106.2,106.19,106.19,138300000.0
2008-07-14 19:51:00,106.19,106.195,106.175,106.18,356399999.0
2008-07-14 19:52:00,106.18,106.18,106.15,106.17,629200000.0
2008-07-14 19:53:00,106.17,106.18,106.155,106.155,447300000.0
2008-07-14 19:54:00,106.155,106.17,106.14,106.165,484600000.0
2008-07-14 19:55:00,106.165,106.165,106.15,106.165,507100000.0
2008-07-14 19:56:00,106.165,106.165,106.14,106.15,366000000.0
2008-07-14 19:57:00,106.15,106.19,106.15,106.18,741400001.0
2008-07-14 19:58:00,106.18,106.185,106.16,106.18,321600000.0
2008-07-14 19:59:00,106.18,106.2,106.18,106.19,243700000.0
2008-07-14 20:00:00,106.19,106.2,106.19,106.19,144000000.0
2008-07-14 20:01:00,106.19,106.2,106.18,106.19,222200000.0
2008-07-14 20:02:00,106.19,106.2,106.17,106.19,454799999.0
2008-07-14 20:03:00,106.19,106.19,106.18,106.18,589599998.0
2008-07-14 20:04:00,106.19,106.2,106.18,106.195,212200000.0
2008-07-14 20:05:00,106.19,106.205,106.185,106.2,360000000.0
2008-07-14 20:06:00,106.2,106.23,106.2,106.23,505400000.0
2008-07-14 20:07:00,106.23,106.27,106.22,106.27,554400000.0
2008-07-14 20:08:00,106.27,106.28,106.24,106.24,567200000.0
2008-07-14 20:09:00,106.24,106.24,106.22,106.23,652300000.0
2008-07-14 20:10:00,106.23,106.28,106.23,106.265,842300000.0
2008-07-14 20:11:00,106.265,106.27,106.25,106.26,550000000.0
2008-07-14 20:12:00,106.26,106.27,106.255,106.26,258400000.0
2008-07-14 20:13:00,106.255,106.255,106.12,106.12,982799998.0
2008-07-14 20:14:00,106.12,106.175,106.11,106.175,954000000.0
2008-07-14 20:15:00,106.18,106.18,106.15,106.15,753100000.0
2008-07-14 20:16:00,106.155,106.17,106.155,106.17,256900000.0
2008-07-14 20:17:00,106.17,106.17,106.15,106.155,362099999.0
2008-07-14 20:18:00,106.155,106.17,106.155,106.165,444900000.0
2008-07-14 20:19:00,106.165,106.19,106.165,106.175,440000000.0
2008-07-14 20:20:00,106.175,106.18,106.17,106.18,195400000.0
2008-07-14 20:21:00,106.18,106.18,106.17,106.18,75200000.0
2008-07-14 20:22:00,106.175,106.18,106.175,106.18,178200000.0
2008-07-14 20:23:00,106.18,106.18,106.175,106.175,273900000.0
2008-07-14 20:24:00,106.175,106.18,106.17,106.175,175800000.0
2008-07-14 20:25:00,106.17,106.18,106.15,106.16,333300000.0
2008-07-14 20:26:00,106.16,106.17,106.15,106.16,333600000.0
2008-07-14 20:27:00,106.16,106.18,106.16,106.17,407300000.0
2008-07-14 20:28:00,106.175,106.175,106.15,106.15,126600000.0
2008-07-14 20:29:00,106.15,106.155,106.15,106.155,204300000.0
2008-07-14 20:30:00,106.15,106.175,106.145,106.15,475200000.0
2008-07-14 20:31:00,106.15,106.16,106.145,106.155,261400002.0
2008-07-14 20:32:00,106.155,106.18,106.15,106.18,396600000.0
2008-07-14 20:33:00,106.18,106.185,106.175,106.185,112600000.0
2008-07-14 20:34:00,106.185,106.21,106.18,106.205,442200000.0
2008-07-14 20:35:00,106.2,106.21,106.185,106.21,290300000.0
2008-07-14 20:36:00,106.205,106.21,106.195,106.195,462800000.0
2008-07-14 20:37:00,106.195,106.195,106.165,106.18,574400001.0
2008-07-14 20:38:00,106.18,106.2,106.18,106.195,235900000.0
2008-07-14 20:39:00,106.195,106.2,106.19,106.19,100800000.0
2008-07-14 20:40:00,106.19,106.195,106.16,106.17,418700000.0
2008-07-14 20:41:00,106.165,106.17,106.135,106.145,750500000.0
2008-07-14 20:42:00,106.145,106.17,106.145,106.155,533799998.0
2008-07-14 20:43:00,106.155,106.17,106.15,106.15,275800000.0
2008-07-14 20:44:00,106.15,106.15,106.145,106.145,53800000.0
2008-07-14 20:45:00,106.145,106.15,106.12,106.135,312799999.0
2008-07-14 20:46:00,106.13,106.135,106.09,106.09,694100000.0
2008-07-14 20:47:00,106.09,106.115,106.09,106.11,353599998.0
2008-07-14 20:48:00,106.12,106.125,106.11,106.12,333200000.0
2008-07-14 20:49:00,106.12,106.135,106.11,106.12,425500000.0
2008-07-14 20:50:00,106.12,106.135,106.12,106.12,387500000.0
2008-07-14 20:51:00,106.11,106.14,106.11,106.12,432400000.0
2008-07-14 20:52:00,106.12,106.14,106.11,106.13,412900000.0
2008-07-14 20:53:00,106.125,106.13,106.11,106.11,148400000.0
2008-07-14 20:54:00,106.11,106.115,106.095,106.095,121400000.0
2008-07-14 20:55:00,106.095,106.11,106.085,106.11,266300000.0
2008-07-14 20:56:00,106.11,106.12,106.105,106.105,426900000.0
2008-07-14 20:57:00,106.11,106.145,106.11,106.135,474099999.0
2008-07-14 20:58:00,106.135,106.155,106.13,106.135,312200000.0
2008-07-14 20:59:00,106.135,106.135,106.1,106.11,635600001.0
2008-07-14 21:00:00,106.11,106.11,106.1,106.1,333900000.0
2008-07-14 21:01:00,106.1,106.11,106.1,106.1,444700000.0
2008-07-14 21:02:00,106.1,106.105,106.09,106.1,389400000.0
2008-07-14 21:03:00,106.1,106.11,106.09,106.11,362800000.0
2008-07-14 21:04:00,106.11,106.11,106.075,106.08,426499999.0
2008-07-14 21:05:00,106.075,106.08,106.05,106.05,667500001.0
2008-07-14 21:06:00,106.05,106.1,106.05,106.06,724800000.0
2008-07-14 21:07:00,106.06,106.07,106.06,106.07,459800000.0
2008-07-14 21:08:00,106.06,106.075,106.06,106.07,306800000.0
2008-07-14 21:09:00,106.075,106.08,106.045,106.055,385000000.0
2008-07-14 21:10:00,106.055,106.065,106.035,106.065,683300003.0
2008-07-14 21:11:00,106.065,106.07,106.04,106.05,547100000.0
2008-07-14 21:12:00,106.05,106.075,106.05,106.07,475800000.0
2008-07-14 21:13:00,106.07,106.08,106.07,106.075,217900000.0
2008-07-14 21:14:00,106.075,106.085,106.075,106.085,135300000.0
2008-07-14 21:15:00,106.085,106.085,106.06,106.07,291100000.0
2008-07-14 21:16:00,106.07,106.095,106.07,106.085,296700000.0
2008-07-14 21:17:00,106.08,106.1,106.08,106.1,324100000.0
2008-07-14 21:18:00,106.1,106.105,106.085,106.1,273400000.0
2008-07-14 21:19:00,106.105,106.135,106.1,106.125,516400000.0
2008-07-14 21:20:00,106.13,106.135,106.12,106.125,183900000.0
2008-07-14 21:21:00,106.125,106.13,106.125,106.13,154400000.0
2008-07-14 21:22:00,106.13,106.205,106.13,106.2,1086100000.0
2008-07-14 21:23:00,106.2,106.21,106.18,106.19,890699999.0
2008-07-14 21:24:00,106.19,106.2,106.17,106.18,559000000.0
2008-07-14 21:25:00,106.185,106.225,106.185,106.22,583400000.0
2008-07-14 21:26:00,106.22,106.22,106.145,106.15,876900000.0
2008-07-14 21:27:00,106.15,106.175,106.15,106.17,293000000.0
2008-07-14 21:28:00,106.17,106.17,106.15,106.15,381200000.0
2008-07-14 21:29:00,106.15,106.175,106.14,106.175,646799998.0
2008-07-14 21:30:00,106.17,106.175,106.155,106.155,488400000.0
2008-07-14 21:31:00,106.155,106.165,106.14,106.16,639600000.0
2008-07-14 21:32:00,106.165,106.18,106.15,106.17,724400000.0
2008-07-14 21:33:00,106.17,106.21,106.17,106.2,838400000.0
2008-07-14 21:34:00,106.2,106.21,106.2,106.2,237200000.0
2008-07-14 21:35:00,106.2,106.2,106.17,106.18,400500000.0
2008-07-14 21:36:00,106.18,106.18,106.17,106.17,176300000.0
2008-07-14 21:37:00,106.175,106.205,106.17,106.195,269700000.0
2008-07-14 21:38:00,106.205,106.205,106.18,106.195,506400000.0
2008-07-14 21:39:00,106.195,106.195,106.18,106.185,251100000.0
2008-07-14 21:40:00,106.185,106.19,106.165,106.165,657800000.0
2008-07-14 21:41:00,106.165,106.18,106.15,106.17,515300000.0
2008-07-14 21:42:00,106.17,106.17,106.135,106.14,704400001.0
2008-07-14 21:43:00,106.145,106.16,106.14,106.155,338000000.0
2008-07-14 21:44:00,106.155,106.17,106.15,106.165,456700000.0
2008-07-14 21:45:00,106.17,106.18,106.16,106.165,256500000.0
2008-07-14 21:46:00,106.165,106.18,106.165,106.165,201000000.0
2008-07-14 21:47:00,106.165,106.175,106.16,106.165,335700000.0
2008-07-14 21:48:00,106.17,106.18,106.125,106.13,485499999.0
2008-07-14 21:49:00,106.13,106.16,106.13,106.16,394299999.0
2008-07-14 21:50:00,106.165,106.17,106.15,106.165,265700000.0
2008-07-14 21:51:00,106.165,106.175,106.165,106.175,229400000.0
2008-07-14 21:52:00,106.175,106.18,106.13,106.135,648400000.0
2008-07-14 21:53:00,106.135,106.135,106.085,106.085,572400000.0
2008-07-14 21:54:00,106.095,106.14,106.085,106.125,505100000.0
2008-07-14 21:55:00,106.12,106.12,106.095,106.12,526800000.0
2008-07-14 21:56:00,106.12,106.12,106.105,106.105,471000000.0
2008-07-14 21:57:00,106.1,106.11,106.1,106.1,607100000.0
2008-07-14 21:58:00,106.1,106.105,106.09,106.1,166000000.0
2008-07-14 21:59:00,106.1,106.105,106.095,106.1,477000000.0
2008-07-14 22:00:00,106.1,106.13,106.1,106.13,229400000.0
2008-07-14 22:01:00,106.13,106.13,106.115,106.125,364600000.0
2008-07-14 22:02:00,106.125,106.135,106.115,106.115,336100000.0
2008-07-14 22:03:00,106.125,106.135,106.12,106.13,209800000.0
2008-07-14 22:04:00,106.13,106.135,106.12,106.12,240400000.0
2008-07-14 22:05:00,106.12,106.14,106.12,106.12,216600000.0
2008-07-14 22:06:00,106.12,106.13,106.12,106.125,59700000.0
2008-07-14 22:07:00,106.125,106.13,106.12,106.12,99000001.0
2008-07-14 22:08:00,106.13,106.135,106.12,106.13,80100001.0
2008-07-14 22:09:00,106.13,106.13,106.13,106.13,11300000.0
2008-07-14 22:10:00,106.13,106.165,106.13,106.15,145300000.0
2008-07-14 22:11:00,106.165,106.17,106.15,106.155,229200000.0
2008-07-14 22:12:00,106.155,106.17,106.155,106.16,215000000.0
2008-07-14 22:13:00,106.16,106.175,106.16,106.16,107900000.0
2008-07-14 22:14:00,106.17,106.18,106.16,106.175,164200000.0
2008-07-14 22:15:00,106.175,106.185,106.17,106.17,136500000.0
2008-07-14 22:16:00,106.17,106.18,106.16,106.17,103400000.0
2008-07-14 22:17:00,106.17,106.17,106.155,106.155,81000000.0
2008-07-14 22:18:00,106.165,106.17,106.155,106.165,118600000.0
2008-07-14 22:19:00,106.165,106.175,106.16,106.16,58800000.0
2008-07-14 22:20:00,106.16,106.16,106.16,106.16,42400000.0
2008-07-14 22:21:00,106.165,106.18,106.16,106.165,202300001.0
2008-07-14 22:22:00,106.165,106.165,106.16,106.165,43500000.0
2008-07-14 22:23:00,106.17,106.17,106.16,106.165,46100000.0
2008-07-14 22:24:00,106.165,106.175,106.165,106.165,69700000.0
2008-07-14 22:25:00,106.175,106.18,106.165,106.165,74400000.0
2008-07-14 22:26:00,106.17,106.18,106.17,106.18,23900000.0
2008-07-14 22:27:00,106.18,106.18,106.175,106.18,62900000.0
2008-07-14 22:28:00,106.18,106.19,106.18,106.19,77000000.0
2008-07-14 22:29:00,106.19,106.19,106.175,106.175,90300000.0
2008-07-14 22:30:00,106.175,106.205,106.175,106.185,356100001.0
2008-07-14 22:31:00,106.18,106.2,106.175,106.175,103500000.0
2008-07-14 22:32:00,106.175,106.19,106.17,106.17,200400000.0
2008-07-14 22:33:00,106.17,106.17,106.17,106.17,117300000.0
2008-07-14 22:34:00,106.17,106.17,106.155,106.16,201400000.0
2008-07-14 22:35:00,106.16,106.17,106.16,106.16,139900000.0
2008-07-14 22:36:00,106.16,106.165,106.16,106.16,89500000.0
2008-07-14 22:37:00,106.16,106.16,106.16,106.16,99700000.0
2008-07-14 22:38:00,106.16,106.16,106.16,106.16,8600000.0
2008-07-14 22:39:00,106.16,106.16,106.16,106.16,5400000.0
2008-07-14 22:40:00,106.16,106.17,106.16,106.16,111000000.0
2008-07-14 22:41:00,106.155,106.155,106.15,106.15,86700000.0
2008-07-14 22:42:00,106.155,106.16,106.15,106.15,70500000.0
2008-07-14 22:43:00,106.15,106.15,106.14,106.145,154300000.0
2008-07-14 22:44:00,106.145,106.155,106.14,106.155,62100000.0
2008-07-14 22:45:00,106.155,106.16,106.13,106.14,357100003.0
2008-07-14 22:46:00,106.14,106.14,106.125,106.125,160100000.0
2008-07-14 22:47:00,106.125,106.135,106.12,106.13,90900000.0
2008-07-14 22:48:00,106.13,106.13,106.12,106.13,107200000.0
2008-07-14 22:49:00,106.13,106.13,106.12,106.12,84000001.0
2008-07-14 22:50:00,106.12,106.135,106.12,106.125,583600005.0
2008-07-14 22:51:00,106.125,106.14,106.12,106.14,562900000.0
2008-07-14 22:52:00,106.145,106.19,106.145,106.18,409700000.0
2008-07-14 22:53:00,106.185,106.21,106.185,106.205,302600001.0
2008-07-14 22:54:00,106.21,106.22,106.2,106.22,216600004.0
2008-07-14 22:55:00,106.22,106.22,106.18,106.185,338199999.0
2008-07-14 22:56:00,106.185,106.185,106.13,106.13,146600000.0
2008-07-14 22:57:00,106.13,106.155,106.125,106.155,157200000.0
2008-07-14 22:58:00,106.165,106.17,106.155,106.155,55400000.0
2008-07-14 22:59:00,106.155,106.155,106.13,106.135,117200000.0
2008-07-14 23:00:00,106.135,106.14,106.13,106.14,65000000.0
2008-07-14 23:01:00,106.15,106.15,106.15,106.15,12800000.0
2008-07-14 23:02:00,106.15,106.165,106.15,106.15,221600006.0
2008-07-14 23:03:00,106.155,106.17,106.155,106.165,140000000.0
2008-07-14 23:04:00,106.17,106.185,106.165,106.175,144900000.0
2008-07-14 23:05:00,106.175,106.19,106.165,106.18,180199997.0
2008-07-14 23:06:00,106.175,106.19,106.16,106.175,264500000.0
2008-07-14 23:07:00,106.175,106.175,106.155,106.155,166499999.0
2008-07-14 23:08:00,106.165,106.18,106.165,106.18,232700000.0
2008-07-14 23:09:00,106.18,106.185,106.18,106.18,114000000.0
2008-07-14 23:10:00,106.18,106.18,106.18,106.18,14100000.0
2008-07-14 23:11:00,106.18,106.18,106.175,106.175,56300000.0
2008-07-14 23:12:00,106.17,106.175,106.135,106.14,47400000.0
2008-07-14 23:13:00,106.135,106.135,106.105,106.11,203899999.0
2008-07-14 23:14:00,106.11,106.12,106.11,106.12,22700000.0
2008-07-14 23:16:00,106.12,106.12,106.12,106.12,1000000.0
2008-07-14 23:17:00,106.12,106.12,106.12,106.12,2600000.0
2008-07-14 23:18:00,106.12,106.125,106.12,106.125,33100000.0
2008-07-14 23:19:00,106.13,106.13,106.125,106.13,14400000.0
2008-07-14 23:20:00,106.13,106.15,106.13,106.14,102900000.0
2008-07-14 23:21:00,106.14,106.14,106.14,106.14,3200000.0
2008-07-14 23:22:00,106.14,106.18,106.14,106.165,212200000.0
2008-07-14 23:23:00,106.165,106.17,106.165,106.165,31600000.0
2008-07-14 23:25:00,106.165,106.17,106.16,106.16,94200000.0
2008-07-14 23:26:00,106.16,106.16,106.15,106.155,77400000.0
2008-07-14 23:27:00,106.155,106.155,106.15,106.155,32500000.0
2008-07-14 23:28:00,106.155,106.175,106.155,106.17,89000000.0
2008-07-14 23:29:00,106.17,106.17,106.16,106.17,43300000.0
2008-07-14 23:30:00,106.17,106.18,106.165,106.17,43300000.0
2008-07-14 23:32:00,106.17,106.17,106.17,106.17,107900000.0
2008-07-14 23:33:00,106.17,106.185,106.17,106.18,121300000.0
2008-07-14 23:34:00,106.18,106.185,106.17,106.18,201500000.0
2008-07-14 23:35:00,106.18,106.18,106.18,106.18,100600000.0
2008-07-14 23:36:00,106.18,106.185,106.175,106.185,90200000.0
2008-07-14 23:37:00,106.185,106.185,106.18,106.18,97500000.0
2008-07-14 23:38:00,106.18,106.18,106.18,106.18,108800000.0
2008-07-14 23:39:00,106.18,106.18,106.17,106.17,111900000.0
2008-07-14 23:40:00,106.18,106.21,106.18,106.21,105700000.0
2008-07-14 23:41:00,106.21,106.245,106.205,106.21,271100001.0
2008-07-14 23:42:00,106.215,106.235,106.21,106.22,89400000.0
2008-07-14 23:43:00,106.215,106.215,106.215,106.215,19200000.0
2008-07-14 23:44:00,106.215,106.215,106.215,106.215,7600000.0
2008-07-14 23:45:00,106.215,106.215,106.215,106.215,7000000.0
2008-07-14 23:46:00,106.215,106.215,106.205,106.205,73699999.0
2008-07-14 23:47:00,106.205,106.205,106.18,106.18,281600000.0
2008-07-14 23:48:00,106.18,106.2,106.175,106.19,212000000.0
2008-07-14 23:49:00,106.19,106.21,106.19,106.21,234700000.0
2008-07-14 23:51:00,106.21,106.21,106.21,106.21,5400000.0
2008-07-14 23:53:00,106.21,106.21,106.18,106.18,51800000.0
2008-07-14 23:54:00,106.18,106.18,106.18,106.18,11300000.0
2008-07-14 23:55:00,106.18,106.18,106.175,106.18,113000000.0
2008-07-14 23:56:00,106.18,106.18,106.18,106.18,9100000.0
2008-07-14 23:58:00,106.18,106.18,106.175,106.175,17000000.0
2008-07-14 23:59:00,106.18,106.18,106.18,106.18,1000000.0
2008-07-15 00:00:00,106.185,106.185,106.185,106.185,1000000.0
2008-07-15 00:01:00,106.195,106.195,106.185,106.195,9800000.0
2008-07-15 00:02:00,106.2,106.205,106.2,106.205,7000000.0
2008-07-15 00:04:00,106.2,106.205,106.2,106.2,30000000.0
2008-07-15 00:05:00,106.205,106.215,106.205,106.215,9400000.0
2008-07-15 00:06:00,106.215,106.215,106.215,106.215,2000000.0
2008-07-15 00:07:00,106.21,106.21,106.21,106.21,2000000.0
2008-07-15 00:09:00,106.21,106.22,106.21,106.22,5100000.0
2008-07-15 00:12:00,106.215,106.215,106.21,106.21,4700000.0
2008-07-15 00:13:00,106.205,106.235,106.205,106.235,6000000.0
2008-07-15 00:14:00,106.235,106.235,106.23,106.23,15800000.0
2008-07-15 00:15:00,106.235,106.24,106.23,106.24,11400000.0
2008-07-15 00:16:00,106.24,106.245,106.235,106.245,16400000.0
2008-07-15 00:17:00,106.25,106.255,106.245,106.255,10700000.0
2008-07-15 00:18:00,106.26,106.26,106.25,106.255,21200000.0
2008-07-15 00:19:00,106.26,106.27,106.255,106.26,122499999.0
2008-07-15 00:20:00,106.265,106.265,106.255,106.255,7700000.0
2008-07-15 00:21:00,106.26,106.26,106.25,106.25,38600000.0
2008-07-15 00:22:00,106.245,106.255,106.245,106.25,9700000.0
2008-07-15 00:23:00,106.245,106.25,106.22,106.245,75700000.0
2008-07-15 00:24:00,106.235,106.235,106.23,106.23,14000000.0
2008-07-15 00:25:00,106.23,106.26,106.23,106.25,93800000.0
2008-07-15 00:26:00,106.255,106.27,106.25,106.26,29300000.0
2008-07-15 00:27:00,106.26,106.26,106.255,106.255,6000000.0
2008-07-15 00:28:00,106.25,106.255,106.25,106.255,4700000.0
2008-07-15 00:29:00,106.25,106.25,106.245,106.245,12100000.0
2008-07-15 00:30:00,106.245,106.245,106.235,106.24,11300000.0
2008-07-15 00:31:00,106.235,106.235,106.235,106.235,5200000.0
2008-07-15 00:32:00,106.235,106.235,106.235,106.235,2000000.0
2008-07-15 00:33:00,106.235,106.235,106.235,106.235,2000000.0
2008-07-15 00:34:00,106.235,106.235,106.235,106.235,2000000.0
2008-07-15 00:35:00,106.23,106.23,106.23,106.23,1000000.0
2008-07-15 00:36:00,106.23,106.23,106.23,106.23,1000000.0
2008-07-15 00:39:00,106.23,106.23,106.22,106.22,34400000.0
2008-07-15 00:40:00,106.225,106.23,106.22,106.22,13400000.0
2008-07-15 00:41:00,106.225,106.225,106.225,106.225,2000000.0
2008-07-15 00:42:00,106.23,106.24,106.23,106.24,4000000.0
2008-07-15 00:43:00,106.235,106.255,106.23,106.255,33600000.0
2008-07-15 00:44:00,106.26,106.265,106.245,106.245,19600000.0
2008-07-15 00:45:00,106.25,106.25,106.25,106.25,1000000.0
2008-07-15 00:46:00,106.25,106.255,106.25,106.25,15800000.0
2008-07-15 00:47:00,106.255,106.255,106.22,106.22,152800000.0
2008-07-15 00:48:00,106.22,106.225,106.22,106.225,60800000.0
2008-07-15 00:49:00,106.225,106.225,106.225,106.225,10600000.0
2008-07-15 00:50:00,106.225,106.225,106.225,106.225,31100000.0
2008-07-15 00:51:00,106.225,106.255,106.225,106.255,171800000.0
2008-07-15 00:52:00,106.255,106.255,106.225,106.225,277000000.0
2008-07-15 00:53:00,106.23,106.245,106.23,106.235,493000000.0
2008-07-15 00:54:00,106.235,106.235,106.23,106.23,85200000.0
2008-07-15 00:55:00,106.24,106.24,106.23,106.24,333300002.0
2008-07-15 00:56:00,106.24,106.24,106.24,106.24,27000000.0
2008-07-15 00:57:00,106.235,106.235,106.23,106.23,74600001.0
2008-07-15 00:58:00,106.23,106.23,106.23,106.23,51600000.0
2008-07-15 00:59:00,106.23,106.23,106.225,106.225,77300000.0
2008-07-15 01:00:00,106.23,106.23,106.22,106.22,159900000.0
2008-07-15 01:01:00,106.22,106.22,106.22,106.22,35100000.0
2008-07-15 01:02:00,106.22,106.22,106.21,106.22,95000000.0
2008-07-15 01:03:00,106.22,106.22,106.205,106.215,34100000.0
2008-07-15 01:04:00,106.21,106.215,106.2,106.205,108000000.0
2008-07-15 01:05:00,106.2,106.205,106.19,106.19,193100000.0
2008-07-15 01:06:00,106.19,106.19,106.175,106.18,85500000.0
2008-07-15 01:07:00,106.18,106.18,106.175,106.18,11800000.0
2008-07-15 01:08:00,106.175,106.185,106.165,106.17,89200000.0
2008-07-15 01:09:00,106.17,106.185,106.17,106.185,108000000.0
2008-07-15 01:10:00,106.185,106.19,106.185,106.185,27800000.0
2008-07-15 01:11:00,106.185,106.19,106.185,106.185,22100000.0
2008-07-15 01:12:00,106.185,106.185,106.185,106.185,2100000.0
2008-07-15 01:13:00,106.19,106.19,106.175,106.175,118800000.0
2008-07-15 01:14:00,106.175,106.19,106.175,106.185,172500000.0
2008-07-15 01:15:00,106.18,106.19,106.175,106.175,165300000.0
2008-07-15 01:17:00,106.175,106.18,106.165,106.165,109500000.0
2008-07-15 01:18:00,106.17,106.18,106.155,106.17,249400000.0
2008-07-15 01:19:00,106.165,106.18,106.14,106.155,613100000.0
2008-07-15 01:20:00,106.155,106.16,106.15,106.15,125000000.0
2008-07-15 01:21:00,106.155,106.155,106.145,106.15,68300000.0
2008-07-15 01:22:00,106.155,106.16,106.155,106.16,9400000.0
2008-07-15 01:23:00,106.155,106.16,106.155,106.155,92500000.0
2008-07-15 01:24:00,106.16,106.18,106.15,106.165,285500000.0
2008-07-15 01:25:00,106.17,106.18,106.17,106.17,113500000.0
2008-07-15 01:26:00,106.17,106.17,106.165,106.17,9400000.0
2008-07-15 01:27:00,106.165,106.17,106.16,106.16,37000000.0
2008-07-15 01:29:00,106.16,106.16,106.16,106.16,6400000.0
2008-07-15 01:30:00,106.17,106.17,106.17,106.17,13800000.0
2008-07-15 01:31:00,106.175,106.19,106.17,106.17,246300000.0
2008-07-15 01:32:00,106.17,106.18,106.17,106.18,50100000.0
2008-07-15 01:33:00,106.18,106.18,106.175,106.18,39200000.0
2008-07-15 01:34:00,106.175,106.19,106.175,106.19,42700000.0
2008-07-15 01:35:00,106.185,106.185,106.18,106.185,24900000.0
2008-07-15 01:36:00,106.185,106.19,106.18,106.18,173600000.0
2008-07-15 01:37:00,106.18,106.185,106.18,106.18,92100000.0
2008-07-15 01:39:00,106.18,106.18,106.16,106.16,238800002.0
2008-07-15 01:40:00,106.16,106.18,106.16,106.17,361600000.0
2008-07-15 01:41:00,106.165,106.17,106.165,106.165,32900000.0
2008-07-15 01:42:00,106.165,106.175,106.165,106.17,45500000.0
2008-07-15 01:43:00,106.17,106.175,106.17,106.175,30700000.0
2008-07-15 01:44:00,106.18,106.185,106.18,106.185,39700000.0
2008-07-15 01:45:00,106.18,106.205,106.18,106.19,234500000.0
2008-07-15 01:46:00,106.195,106.2,106.185,106.195,196300000.0
2008-07-15 01:47:00,106.2,106.2,106.19,106.19,178200000.0
2008-07-15 01:48:00,106.195,106.195,106.195,106.195,5000000.0
2008-07-15 01:49:00,106.2,106.2,106.2,106.2,21200000.0
2008-07-15 01:50:00,106.205,106.21,106.2,106.21,56700000.0
2008-07-15 01:51:00,106.21,106.215,106.21,106.21,22200000.0
2008-07-15 01:52:00,106.215,106.215,106.21,106.21,26100000.0
2008-07-15 01:53:00,106.21,106.22,106.21,106.21,66300000.0
2008-07-15 01:54:00,106.21,106.21,106.2,106.21,176300000.0
2008-07-15 01:55:00,106.21,106.21,106.19,106.2,190000000.0
2008-07-15 01:56:00,106.195,106.205,106.195,106.205,36400000.0
2008-07-15 01:57:00,106.21,106.21,106.21,106.21,8400000.0
2008-07-15 01:58:00,106.21,106.22,106.21,106.22,49200000.0
2008-07-15 01:59:00,106.23,106.23,106.21,106.21,91200001.0
2008-07-15 02:00:00,106.21,106.22,106.195,106.2,315200000.0
2008-07-15 02:01:00,106.205,106.215,106.2,106.205,137900000.0
2008-07-15 02:02:00,106.205,106.205,106.16,106.175,455300000.0
2008-07-15 02:03:00,106.17,106.17,106.135,106.155,304000000.0
2008-07-15 02:04:00,106.155,106.185,106.15,106.15,218300001.0
2008-07-15 02:05:00,106.145,106.16,106.13,106.145,460400000.0
2008-07-15 02:06:00,106.145,106.155,106.11,106.115,263900000.0
2008-07-15 02:07:00,106.115,106.14,106.11,106.12,300899999.0
2008-07-15 02:08:00,106.12,106.12,106.08,106.08,459000001.0
2008-07-15 02:09:00,106.08,106.085,106.05,106.05,515200000.0
2008-07-15 02:10:00,106.06,106.07,106.04,106.05,467000000.0
2008-07-15 02:11:00,106.05,106.07,106.045,106.07,492000000.0
2008-07-15 02:12:00,106.07,106.08,106.06,106.07,442600000.0
2008-07-15 02:13:00,106.07,106.11,106.07,106.1,561200000.0
2008-07-15 02:14:00,106.1,106.11,106.09,106.1,404799999.0
2008-07-15 02:15:00,106.1,106.11,106.095,106.11,107700000.0
2008-07-15 02:16:00,106.105,106.13,106.105,106.115,144000000.0
2008-07-15 02:17:00,106.115,106.115,106.09,106.09,101800000.0
2008-07-15 02:18:00,106.09,106.09,106.07,106.07,127500000.0
2008-07-15 02:19:00,106.075,106.075,106.075,106.075,9300000.0
2008-07-15 02:20:00,106.075,106.08,106.065,106.065,246700000.0
2008-07-15 02:21:00,106.065,106.08,106.06,106.08,250800000.0
2008-07-15 02:22:00,106.09,106.115,106.085,106.1,483999998.0
2008-07-15 02:23:00,106.1,106.1,106.095,106.1,61700000.0
2008-07-15 02:24:00,106.1,106.1,106.085,106.09,100700000.0
2008-07-15 02:25:00,106.09,106.1,106.09,106.1,228800000.0
2008-07-15 02:26:00,106.1,106.12,106.1,106.12,170800000.0
2008-07-15 02:27:00,106.12,106.12,106.11,106.11,41500000.0
2008-07-15 02:28:00,106.11,106.12,106.11,106.12,117300000.0
2008-07-15 02:29:00,106.13,106.145,106.12,106.14,327100000.0
2008-07-15 02:30:00,106.14,106.14,106.12,106.125,164000000.0
2008-07-15 02:31:00,106.12,106.13,106.12,106.13,68900000.0
2008-07-15 02:32:00,106.13,106.14,106.125,106.135,132000000.0
2008-07-15 02:33:00,106.13,106.14,106.12,106.125,195100000.0
2008-07-15 02:34:00,106.12,106.125,106.105,106.12,282400000.0
2008-07-15 02:35:00,106.115,106.12,106.1,106.11,377100000.0
2008-07-15 02:36:00,106.11,106.12,106.1,106.115,161900000.0
2008-07-15 02:37:00,106.115,106.12,106.11,106.12,207600000.0
2008-07-15 02:38:00,106.12,106.13,106.12,106.12,357300000.0
2008-07-15 02:39:00,106.12,106.125,106.115,106.12,135600000.0
2008-07-15 02:40:00,106.115,106.125,106.11,106.115,214400000.0
2008-07-15 02:41:00,106.115,106.125,106.115,106.12,126900000.0
2008-07-15 02:42:00,106.125,106.13,106.11,106.11,204100000.0
2008-07-15 02:43:00,106.11,106.12,106.105,106.11,205800000.0
2008-07-15 02:44:00,106.11,106.115,106.1,106.105,117100000.0
2008-07-15 02:45:00,106.11,106.11,106.08,106.085,136600000.0
2008-07-15 02:46:00,106.09,106.1,106.085,106.09,71000000.0
2008-07-15 02:47:00,106.09,106.09,106.08,106.09,78300000.0
2008-07-15 02:48:00,106.085,106.1,106.085,106.09,218900000.0
2008-07-15 02:49:00,106.09,106.095,106.08,106.09,116700000.0
2008-07-15 02:50:00,106.09,106.11,106.09,106.1,149700000.0
2008-07-15 02:51:00,106.105,106.13,106.1,106.12,155400000.0
2008-07-15 02:52:00,106.12,106.12,106.09,106.095,115300000.0
2008-07-15 02:53:00,106.085,106.1,106.085,106.1,171400000.0
2008-07-15 02:54:00,106.1,106.1,106.08,106.08,322100000.0
2008-07-15 02:55:00,106.08,106.08,106.03,106.05,706700000.0
2008-07-15 02:56:00,106.05,106.05,106.025,106.03,538099999.0
2008-07-15 02:57:00,106.03,106.055,106.03,106.05,234200000.0
2008-07-15 02:58:00,106.06,106.08,106.055,106.065,441700000.0
2008-07-15 02:59:00,106.065,106.07,106.065,106.07,24200000.0
2008-07-15 03:00:00,106.07,106.07,106.055,106.06,102300000.0
2008-07-15 03:01:00,106.055,106.06,106.03,106.03,563300000.0
2008-07-15 03:02:00,106.04,106.04,106.025,106.04,356400000.0
2008-07-15 03:03:00,106.04,106.05,106.03,106.04,294600000.0
2008-07-15 03:04:00,106.04,106.05,106.035,106.05,204000000.0
2008-07-15 03:05:00,106.05,106.05,106.04,106.04,130900000.0
2008-07-15 03:06:00,106.05,106.05,106.04,106.045,166100000.0
2008-07-15 03:07:00,106.045,106.05,106.035,106.045,250100001.0
2008-07-15 03:08:00,106.05,106.065,106.035,106.055,450900000.0
2008-07-15 03:09:00,106.055,106.06,106.05,106.055,192700000.0
2008-07-15 03:10:00,106.055,106.06,106.05,106.055,76200000.0
2008-07-15 03:11:00,106.055,106.07,106.055,106.07,105500000.0
2008-07-15 03:12:00,106.07,106.07,106.055,106.06,80600000.0
2008-07-15 03:13:00,106.06,106.06,106.06,106.06,69400000.0
2008-07-15 03:14:00,106.06,106.06,106.06,106.06,6400000.0
2008-07-15 03:15:00,106.06,106.07,106.06,106.06,194300000.0
2008-07-15 03:16:00,106.06,106.06,106.025,106.045,397400001.0
2008-07-15 03:17:00,106.045,106.05,106.04,106.05,205100000.0
2008-07-15 03:18:00,106.05,106.05,106.05,106.05,44800000.0
2008-07-15 03:19:00,106.045,106.05,106.04,106.04,57300000.0
2008-07-15 03:20:00,106.04,106.045,106.04,106.04,46800000.0
2008-07-15 03:21:00,106.045,106.06,106.045,106.06,65300000.0
2008-07-15 03:22:00,106.06,106.06,106.06,106.06,67300000.0
2008-07-15 03:23:00,106.06,106.06,106.06,106.06,25600000.0
2008-07-15 03:24:00,106.06,106.07,106.06,106.065,184500000.0
2008-07-15 03:25:00,106.065,106.07,106.06,106.07,53700000.0
2008-07-15 03:26:00,106.065,106.07,106.06,106.065,94500000.0
2008-07-15 03:27:00,106.07,106.07,106.065,106.07,29900000.0
2008-07-15 03:28:00,106.075,106.08,106.07,106.08,99900000.0
2008-07-15 03:29:00,106.08,106.08,106.08,106.08,12800000.0
2008-07-15 03:30:00,106.08,106.08,106.06,106.06,210600000.0
2008-07-15 03:31:00,106.06,106.07,106.06,106.07,150900000.0
2008-07-15 03:32:00,106.07,106.07,106.07,106.07,19200000.0
2008-07-15 03:33:00,106.07,106.07,106.06,106.07,236900000.0
2008-07-15 03:34:00,106.07,106.07,106.06,106.065,23600000.0
2008-07-15 03:35:00,106.065,106.065,106.04,106.04,148400000.0
2008-07-15 03:36:00,106.04,106.045,106.02,106.02,409300000.0
2008-07-15 03:37:00,106.02,106.035,106.02,106.035,190500000.0
2008-07-15 03:38:00,106.03,106.03,106.02,106.02,230899999.0
2008-07-15 03:39:00,106.02,106.025,105.975,105.99,302000000.0
2008-07-15 03:40:00,105.99,106.005,105.95,105.97,426400000.0
2008-07-15 03:41:00,105.965,105.99,105.96,105.99,454900000.0
2008-07-15 03:42:00,105.985,106.01,105.985,106.005,331000000.0
2008-07-15 03:43:00,106.005,106.02,106.0,106.01,273500000.0
2008-07-15 03:44:00,106.005,106.005,105.995,105.995,184700000.0
2008-07-15 03:45:00,105.99,105.995,105.98,105.985,124200000.0
2008-07-15 03:46:00,105.99,105.99,105.97,105.98,261800001.0
2008-07-15 03:47:00,105.98,105.99,105.98,105.99,180900000.0
2008-07-15 03:48:00,105.99,106.0,105.99,106.0,110700000.0
2008-07-15 03:49:00,106.0,106.0,105.99,105.99,227900000.0
2008-07-15 03:51:00,105.99,105.99,105.95,105.96,277300000.0
2008-07-15 03:52:00,105.96,105.97,105.96,105.97,109400000.0
2008-07-15 03:53:00,105.97,105.97,105.94,105.95,492900001.0
2008-07-15 03:54:00,105.95,105.96,105.91,105.925,421800000.0
2008-07-15 03:55:00,105.925,105.95,105.915,105.95,232000000.0
2008-07-15 03:56:00,105.96,105.97,105.95,105.95,425100001.0
2008-07-15 03:57:00,105.945,105.95,105.935,105.94,331000000.0
2008-07-15 03:58:00,105.94,105.94,105.93,105.93,298500000.0
2008-07-15 03:59:00,105.935,105.94,105.93,105.93,326100000.0
2008-07-15 04:00:00,105.93,105.94,105.93,105.935,180400000.0
2008-07-15 04:01:00,105.94,105.945,105.94,105.945,55200000.0
2008-07-15 04:02:00,105.945,105.96,105.94,105.95,136100000.0
2008-07-15 04:03:00,105.955,105.955,105.94,105.94,189400000.0
2008-07-15 04:04:00,105.945,105.95,105.94,105.945,216400000.0
2008-07-15 04:05:00,105.95,105.95,105.945,105.95,108000000.0
2008-07-15 04:06:00,105.955,105.995,105.945,105.985,403199999.0
2008-07-15 04:07:00,105.98,106.005,105.98,105.995,238500000.0
2008-07-15 04:08:00,105.995,105.995,105.975,105.975,133200000.0
2008-07-15 04:09:00,105.975,105.99,105.975,105.98,101600000.0
2008-07-15 04:10:00,105.99,105.99,105.985,105.99,114900000.0
2008-07-15 04:11:00,105.99,106.0,105.985,105.995,165200000.0
2008-07-15 04:12:00,105.99,105.995,105.98,105.99,133100000.0
2008-07-15 04:13:00,105.99,105.995,105.98,105.995,113100000.0
2008-07-15 04:14:00,105.99,106.01,105.99,106.01,132500000.0
2008-07-15 04:15:00,106.01,106.03,106.005,106.005,286400001.0
2008-07-15 04:16:00,106.005,106.01,106.005,106.01,419200000.0
2008-07-15 04:17:00,106.01,106.01,105.98,105.99,573100000.0
2008-07-15 04:18:00,105.99,105.99,105.96,105.965,362800000.0
2008-07-15 04:19:00,105.96,105.96,105.95,105.95,76200000.0
2008-07-15 04:20:00,105.95,105.96,105.95,105.955,140600000.0
2008-07-15 04:21:00,105.95,105.955,105.95,105.95,43400000.0
2008-07-15 04:22:00,105.95,105.95,105.93,105.93,155400000.0
2008-07-15 04:23:00,105.935,105.94,105.91,105.91,174100000.0
2008-07-15 04:24:00,105.915,105.925,105.91,105.92,109500000.0
2008-07-15 04:25:00,105.915,105.92,105.91,105.91,395799999.0
2008-07-15 04:26:00,105.91,105.92,105.91,105.92,285000000.0
2008-07-15 04:27:00,105.93,105.935,105.93,105.93,66900000.0
2008-07-15 04:28:00,105.93,105.94,105.93,105.94,39500000.0
2008-07-15 04:29:00,105.94,105.94,105.915,105.915,200600000.0
2008-07-15 04:30:00,105.92,105.93,105.91,105.91,377800000.0
2008-07-15 04:31:00,105.91,105.93,105.91,105.92,315500000.0
2008-07-15 04:32:00,105.92,105.93,105.92,105.93,141000000.0
2008-07-15 04:33:00,105.93,105.94,105.93,105.94,90600000.0
2008-07-15 04:34:00,105.94,105.94,105.92,105.92,135000000.0
2008-07-15 04:35:00,105.92,105.93,105.92,105.92,66500000.0
2008-07-15 04:36:00,105.915,105.92,105.91,105.91,50699999.0
2008-07-15 04:37:00,105.92,105.92,105.9,105.91,303000000.0
2008-07-15 04:38:00,105.905,105.91,105.9,105.9,287600000.0
2008-07-15 04:39:00,105.905,105.92,105.905,105.92,137000000.0
2008-07-15 04:40:00,105.915,105.925,105.91,105.91,111700000.0
2008-07-15 04:41:00,105.91,105.91,105.9,105.9,292900000.0
2008-07-15 04:42:00,105.9,105.905,105.9,105.9,41900000.0
2008-07-15 04:43:00,105.905,105.905,105.9,105.9,47800000.0
2008-07-15 04:44:00,105.9,105.9,105.89,105.9,383199999.0
2008-07-15 04:45:00,105.9,105.92,105.9,105.91,358100000.0
2008-07-15 04:46:00,105.915,105.92,105.91,105.92,56500000.0
2008-07-15 04:47:00,105.92,105.925,105.91,105.92,103900000.0
2008-07-15 04:48:00,105.92,105.92,105.895,105.9,91900000.0
2008-07-15 04:49:00,105.9,105.9,105.88,105.89,481400000.0
2008-07-15 04:50:00,105.89,105.9,105.88,105.9,219000000.0
2008-07-15 04:51:00,105.91,105.91,105.88,105.89,207700000.0
2008-07-15 04:52:00,105.89,105.89,105.87,105.875,311400000.0
2008-07-15 04:53:00,105.875,105.895,105.87,105.89,234000000.0
2008-07-15 04:54:00,105.89,105.89,105.86,105.865,336400000.0
2008-07-15 04:55:00,105.865,105.875,105.86,105.865,575800000.0
2008-07-15 04:56:00,105.865,105.87,105.85,105.87,459300000.0
2008-07-15 04:57:00,105.87,105.885,105.865,105.88,105900000.0
2008-07-15 04:58:00,105.88,105.88,105.87,105.87,60200000.0
2008-07-15 04:59:00,105.87,105.87,105.86,105.86,150500000.0
2008-07-15 05:00:00,105.865,105.87,105.855,105.855,308400000.0
2008-07-15 05:01:00,105.865,105.865,105.85,105.86,111800000.0
2008-07-15 05:02:00,105.86,105.86,105.84,105.84,149400000.0
2008-07-15 05:03:00,105.84,105.84,105.81,105.82,558200000.0
2008-07-15 05:04:00,105.82,105.83,105.81,105.825,439900000.0
2008-07-15 05:05:00,105.82,105.85,105.81,105.85,870500000.0
2008-07-15 05:06:00,105.85,105.865,105.85,105.865,371900000.0
2008-07-15 05:07:00,105.865,105.885,105.855,105.86,548300000.0
2008-07-15 05:08:00,105.865,105.87,105.86,105.865,145300000.0
2008-07-15 05:09:00,105.865,105.87,105.85,105.86,504100000.0
2008-07-15 05:10:00,105.86,105.86,105.84,105.84,136100000.0
2008-07-15 05:11:00,105.84,105.85,105.82,105.82,453200000.0
2008-07-15 05:12:00,105.82,105.83,105.81,105.81,446300000.0
2008-07-15 05:13:00,105.81,105.825,105.81,105.815,121500000.0
2008-07-15 05:14:00,105.815,105.82,105.805,105.81,161400000.0
2008-07-15 05:15:00,105.81,105.82,105.81,105.82,23200000.0
2008-07-15 05:16:00,105.825,105.84,105.82,105.835,145500000.0
2008-07-15 05:17:00,105.835,105.85,105.83,105.85,608500000.0
2008-07-15 05:18:00,105.85,105.86,105.85,105.86,174700000.0
2008-07-15 05:19:00,105.86,105.86,105.86,105.86,166900000.0
2008-07-15 05:20:00,105.86,105.88,105.835,105.835,552299997.0
2008-07-15 05:21:00,105.84,105.85,105.825,105.85,492099997.0
2008-07-15 05:22:00,105.85,105.87,105.85,105.87,151300000.0
2008-07-15 05:23:00,105.87,105.87,105.86,105.86,68200000.0
2008-07-15 05:24:00,105.86,105.87,105.86,105.87,164100000.0
2008-07-15 05:25:00,105.87,105.88,105.86,105.87,200900000.0
2008-07-15 05:26:00,105.87,105.88,105.865,105.88,248600000.0
2008-07-15 05:27:00,105.88,105.88,105.87,105.88,97800000.0
2008-07-15 05:28:00,105.88,105.89,105.875,105.89,167800001.0
2008-07-15 05:29:00,105.89,105.9,105.88,105.88,152500000.0
2008-07-15 05:30:00,105.88,105.88,105.865,105.87,153500000.0
2008-07-15 05:31:00,105.87,105.88,105.87,105.87,82500000.0
2008-07-15 05:32:00,105.875,105.88,105.87,105.87,121100000.0
2008-07-15 05:33:00,105.87,105.88,105.85,105.85,342399999.0
2008-07-15 05:34:00,105.85,105.86,105.84,105.855,263800000.0
2008-07-15 05:35:00,105.85,105.855,105.845,105.855,157800000.0
2008-07-15 05:36:00,105.855,105.86,105.85,105.86,76200000.0
2008-07-15 05:37:00,105.86,105.87,105.86,105.86,150500000.0
2008-07-15 05:38:00,105.86,105.87,105.85,105.85,242800000.0
2008-07-15 05:39:00,105.85,105.86,105.85,105.85,240400000.0
2008-07-15 05:40:00,105.845,105.85,105.83,105.84,261700000.0
2008-07-15 05:41:00,105.83,105.85,105.815,105.835,265200000.0
2008-07-15 05:42:00,105.83,105.86,105.83,105.86,207100000.0
2008-07-15 05:43:00,105.865,105.865,105.83,105.835,300000000.0
2008-07-15 05:44:00,105.835,105.84,105.815,105.83,202300001.0
2008-07-15 05:45:00,105.83,105.84,105.82,105.82,137700000.0
2008-07-15 05:46:00,105.82,105.82,105.82,105.82,34000000.0
2008-07-15 05:47:00,105.82,105.83,105.81,105.82,585200000.0
2008-07-15 05:48:00,105.82,105.83,105.81,105.81,202300000.0
2008-07-15 05:49:00,105.82,105.82,105.81,105.81,343800000.0
2008-07-15 05:50:00,105.81,105.82,105.8,105.81,328100000.0
2008-07-15 05:51:00,105.81,105.815,105.78,105.78,290500000.0
2008-07-15 05:52:00,105.78,105.8,105.775,105.78,1282000005.0
2008-07-15 05:53:00,105.785,105.795,105.77,105.77,947099993.0
2008-07-15 05:54:00,105.77,105.785,105.75,105.765,976199998.0
2008-07-15 05:55:00,105.765,105.78,105.765,105.78,78400000.0
2008-07-15 05:56:00,105.775,105.78,105.755,105.765,481900000.0
2008-07-15 05:57:00,105.765,105.78,105.76,105.78,365400000.0
2008-07-15 05:58:00,105.78,105.79,105.77,105.77,422600000.0
2008-07-15 05:59:00,105.77,105.785,105.76,105.78,122500000.0
2008-07-15 06:00:00,105.775,105.775,105.76,105.77,68200000.0
2008-07-15 06:01:00,105.77,105.775,105.755,105.76,290100000.0
2008-07-15 06:02:00,105.76,105.76,105.74,105.75,458000000.0
2008-07-15 06:03:00,105.75,105.76,105.74,105.76,181800000.0
2008-07-15 06:04:00,105.76,105.785,105.76,105.78,238600000.0
2008-07-15 06:05:00,105.78,105.8,105.77,105.79,566600000.0
2008-07-15 06:06:00,105.79,105.795,105.78,105.78,332800000.0
2008-07-15 06:07:00,105.785,105.82,105.785,105.82,300000000.0
2008-07-15 06:08:00,105.82,105.83,105.79,105.81,575300000.0
2008-07-15 06:09:00,105.81,105.82,105.81,105.82,318100000.0
2008-07-15 06:10:00,105.82,105.82,105.79,105.805,286200000.0
2008-07-15 06:11:00,105.805,105.81,105.79,105.8,227100000.0
2008-07-15 06:12:00,105.805,105.81,105.8,105.805,92800000.0
2008-07-15 06:13:00,105.81,105.835,105.81,105.83,193500000.0
2008-07-15 06:14:00,105.83,105.84,105.82,105.835,326100000.0
2008-07-15 06:15:00,105.835,105.84,105.825,105.83,139600000.0
2008-07-15 06:16:00,105.83,105.83,105.81,105.82,234700000.0
2008-07-15 06:17:00,105.825,105.83,105.815,105.82,108700000.0
2008-07-15 06:19:00,105.82,105.82,105.815,105.82,56200000.0
2008-07-15 06:20:00,105.83,105.83,105.81,105.815,164099999.0
2008-07-15 06:21:00,105.81,105.815,105.795,105.795,185300000.0
2008-07-15 06:22:00,105.79,105.79,105.79,105.79,22500000.0
2008-07-15 06:23:00,105.79,105.805,105.785,105.8,62100000.0
2008-07-15 06:24:00,105.8,105.8,105.79,105.795,107700000.0
2008-07-15 06:25:00,105.79,105.795,105.78,105.785,225300000.0
2008-07-15 06:26:00,105.785,105.785,105.775,105.78,127600000.0
2008-07-15 06:27:00,105.78,105.78,105.775,105.78,70600000.0
2008-07-15 06:28:00,105.78,105.79,105.78,105.79,46500000.0
2008-07-15 06:29:00,105.79,105.79,105.78,105.785,229400000.0
2008-07-15 06:30:00,105.78,105.78,105.765,105.77,171400000.0
2008-07-15 06:31:00,105.765,105.78,105.76,105.78,159600000.0
2008-07-15 06:32:00,105.78,105.79,105.78,105.79,66600000.0
2008-07-15 06:33:00,105.79,105.8,105.79,105.795,121100000.0
2008-07-15 06:34:00,105.795,105.8,105.795,105.795,91100000.0
2008-07-15 06:35:00,105.795,105.8,105.785,105.79,268400000.0
2008-07-15 06:36:00,105.79,105.8,105.79,105.8,152500000.0
2008-07-15 06:37:00,105.82,105.86,105.805,105.83,379499999.0
2008-07-15 06:38:00,105.83,105.84,105.83,105.84,221700000.0
2008-07-15 06:39:00,105.84,105.86,105.84,105.86,260100000.0
2008-07-15 06:40:00,105.855,105.855,105.84,105.84,210100000.0
2008-07-15 06:41:00,105.84,105.855,105.84,105.84,533200000.0
2008-07-15 06:42:00,105.84,105.85,105.84,105.845,162000000.0
2008-07-15 06:43:00,105.845,105.855,105.84,105.85,343200000.0
2008-07-15 06:44:00,105.855,105.86,105.85,105.86,123900000.0
2008-07-15 06:45:00,105.855,105.86,105.855,105.86,64300000.0
2008-07-15 06:46:00,105.86,105.865,105.85,105.865,196500000.0
2008-07-15 06:47:00,105.86,105.86,105.855,105.86,24400000.0
2008-07-15 06:48:00,105.86,105.86,105.85,105.86,174100000.0
2008-07-15 06:49:00,105.855,105.86,105.855,105.86,11000000.0
2008-07-15 06:50:00,105.86,105.86,105.85,105.855,172800000.0
2008-07-15 06:51:00,105.855,105.895,105.85,105.89,477300000.0
2008-07-15 06:52:00,105.89,105.9,105.865,105.87,382899998.0
2008-07-15 06:53:00,105.87,105.89,105.87,105.875,152900000.0
2008-07-15 06:54:00,105.875,105.875,105.86,105.87,207900000.0
2008-07-15 06:55:00,105.87,105.89,105.87,105.885,112900000.0
2008-07-15 06:56:00,105.88,105.885,105.875,105.88,85000000.0
2008-07-15 06:57:00,105.88,105.89,105.88,105.885,86100000.0
2008-07-15 06:58:00,105.885,105.89,105.88,105.885,89000000.0
2008-07-15 06:59:00,105.885,105.89,105.88,105.885,210500000.0
2008-07-15 07:00:00,105.885,105.9,105.875,105.875,290000000.0
2008-07-15 07:01:00,105.88,105.88,105.87,105.88,169500000.0
2008-07-15 07:02:00,105.88,105.88,105.875,105.88,38800000.0
2008-07-15 07:03:00,105.88,105.88,105.865,105.87,218900000.0
2008-07-15 07:04:00,105.87,105.87,105.86,105.87,313800000.0
2008-07-15 07:05:00,105.865,105.865,105.84,105.845,166000000.0
2008-07-15 07:06:00,105.85,105.85,105.83,105.845,228300000.0
2008-07-15 07:07:00,105.845,105.845,105.83,105.84,141999999.0
2008-07-15 07:08:00,105.84,105.84,105.84,105.84,6400000.0
2008-07-15 07:09:00,105.84,105.84,105.84,105.84,25600000.0
2008-07-15 07:10:00,105.84,105.85,105.835,105.84,153800001.0
2008-07-15 07:11:00,105.84,105.84,105.83,105.84,306300000.0
2008-07-15 07:12:00,105.835,105.855,105.83,105.855,103700000.0
2008-07-15 07:13:00,105.85,105.86,105.84,105.84,343400000.0
2008-07-15 07:14:00,105.84,105.845,105.83,105.83,126700000.0
2008-07-15 07:15:00,105.83,105.845,105.83,105.84,172500000.0
2008-07-15 07:16:00,105.84,105.845,105.835,105.84,116600000.0
2008-07-15 07:17:00,105.84,105.84,105.84,105.84,13900000.0
2008-07-15 07:18:00,105.84,105.84,105.815,105.815,74600000.0
2008-07-15 07:19:00,105.815,105.83,105.81,105.82,205000000.0
2008-07-15 07:20:00,105.815,105.82,105.81,105.81,145200000.0
2008-07-15 07:21:00,105.81,105.82,105.81,105.81,196900000.0
2008-07-15 07:22:00,105.81,105.815,105.81,105.81,283900000.0
2008-07-15 07:23:00,105.81,105.81,105.81,105.81,66600000.0
2008-07-15 07:24:00,105.81,105.84,105.81,105.84,259700000.0
2008-07-15 07:25:00,105.84,105.85,105.83,105.84,464600001.0
2008-07-15 07:26:00,105.84,105.85,105.84,105.84,121200000.0
2008-07-15 07:27:00,105.84,105.84,105.84,105.84,183500000.0
2008-07-15 07:28:00,105.84,105.85,105.84,105.84,424400000.0
2008-07-15 07:29:00,105.84,105.85,105.84,105.84,201000000.0
2008-07-15 07:30:00,105.84,105.84,105.835,105.835,9100000.0
2008-07-15 07:31:00,105.83,105.84,105.83,105.84,120400000.0
2008-07-15 07:32:00,105.84,105.85,105.84,105.85,283300000.0
2008-07-15 07:33:00,105.85,105.85,105.84,105.84,394500000.0
2008-07-15 07:34:00,105.84,105.84,105.84,105.84,111700000.0
2008-07-15 07:35:00,105.84,105.85,105.84,105.85,231100000.0
2008-07-15 07:36:00,105.845,105.86,105.84,105.85,577699998.0
2008-07-15 07:37:00,105.85,105.86,105.85,105.85,150000000.0
2008-07-15 07:38:00,105.85,105.85,105.85,105.85,32400000.0
2008-07-15 07:39:00,105.85,105.85,105.84,105.84,197000000.0
2008-07-15 07:40:00,105.84,105.84,105.83,105.84,127800000.0
2008-07-15 07:41:00,105.84,105.86,105.84,105.86,212700000.0
2008-07-15 07:42:00,105.86,105.86,105.85,105.85,27300000.0
2008-07-15 07:43:00,105.85,105.86,105.85,105.86,120800000.0
2008-07-15 07:44:00,105.86,105.87,105.85,105.85,177500000.0
2008-07-15 07:45:00,105.855,105.87,105.855,105.87,137600000.0
2008-07-15 07:46:00,105.87,105.87,105.86,105.87,198300000.0
2008-07-15 07:47:00,105.87,105.88,105.86,105.87,146800000.0
2008-07-15 07:48:00,105.87,105.895,105.87,105.895,355900000.0
2008-07-15 07:49:00,105.905,105.92,105.895,105.9,486500000.0
2008-07-15 07:50:00,105.9,105.91,105.895,105.895,156200000.0
2008-07-15 07:51:00,105.895,105.91,105.895,105.895,245300000.0
2008-07-15 07:52:00,105.895,105.9,105.895,105.9,42300000.0
2008-07-15 07:53:00,105.9,105.91,105.875,105.875,304900000.0
2008-07-15 07:54:00,105.875,105.88,105.85,105.86,542400001.0
2008-07-15 07:55:00,105.86,105.86,105.85,105.86,282600000.0
2008-07-15 07:56:00,105.86,105.86,105.85,105.86,83300000.0
2008-07-15 07:57:00,105.86,105.86,105.84,105.845,239100000.0
2008-07-15 07:58:00,105.845,105.86,105.84,105.85,280200000.0
2008-07-15 07:59:00,105.85,105.89,105.85,105.89,325200001.0
2008-07-15 08:00:00,105.89,105.9,105.885,105.89,451600000.0
2008-07-15 08:01:00,105.89,105.9,105.88,105.885,365300000.0
2008-07-15 08:02:00,105.885,105.9,105.88,105.88,266200000.0
2008-07-15 08:03:00,105.88,105.89,105.88,105.88,180800000.0
2008-07-15 08:04:00,105.87,105.87,105.86,105.86,265500001.0
2008-07-15 08:05:00,105.86,105.86,105.845,105.845,247100000.0
2008-07-15 08:06:00,105.84,105.84,105.83,105.84,362700000.0
2008-07-15 08:07:00,105.84,105.865,105.84,105.865,216000000.0
2008-07-15 08:08:00,105.865,105.865,105.83,105.83,237300000.0
2008-07-15 08:09:00,105.83,105.83,105.825,105.83,313300000.0
2008-07-15 08:10:00,105.83,105.85,105.83,105.84,378400000.0
2008-07-15 08:11:00,105.85,105.86,105.845,105.85,226300000.0
2008-07-15 08:12:00,105.85,105.86,105.85,105.85,160700000.0
2008-07-15 08:13:00,105.85,105.86,105.85,105.85,52700000.0
2008-07-15 08:14:00,105.85,105.855,105.845,105.85,135500000.0
2008-07-15 08:15:00,105.85,105.85,105.85,105.85,38800000.0
2008-07-15 08:16:00,105.855,105.855,105.85,105.85,179700000.0
2008-07-15 08:17:00,105.85,105.875,105.85,105.87,159800000.0
2008-07-15 08:18:00,105.875,105.875,105.85,105.87,344700001.0
2008-07-15 08:19:00,105.87,105.875,105.865,105.87,120200000.0
2008-07-15 08:20:00,105.87,105.89,105.86,105.89,272000000.0
2008-07-15 08:21:00,105.89,105.89,105.875,105.89,273299999.0
2008-07-15 08:22:00,105.89,105.89,105.89,105.89,107100000.0
2008-07-15 08:23:00,105.89,105.92,105.885,105.91,338500000.0
2008-07-15 08:24:00,105.915,105.93,105.895,105.92,801599998.0
2008-07-15 08:25:00,105.92,105.93,105.905,105.905,352899997.0
2008-07-15 08:26:00,105.905,105.92,105.9,105.91,707600002.0
2008-07-15 08:27:00,105.915,105.92,105.905,105.915,305900000.0
2008-07-15 08:28:00,105.92,105.92,105.9,105.91,717299993.0
2008-07-15 08:29:00,105.91,105.91,105.9,105.905,291600000.0
2008-07-15 08:30:00,105.91,105.91,105.86,105.86,499700001.0
2008-07-15 08:31:00,105.86,105.87,105.79,105.79,583199999.0
2008-07-15 08:32:00,105.79,105.81,105.775,105.78,987400001.0
2008-07-15 08:33:00,105.78,105.785,105.75,105.78,653200000.0
2008-07-15 08:34:00,105.78,105.81,105.78,105.805,459900000.0
2008-07-15 08:35:00,105.8,105.81,105.75,105.76,765000001.0
2008-07-15 08:36:00,105.76,105.775,105.685,105.69,743099999.0
2008-07-15 08:37:00,105.69,105.695,105.67,105.69,500800000.0
2008-07-15 08:38:00,105.68,105.69,105.675,105.69,781100000.0
2008-07-15 08:39:00,105.69,105.71,105.69,105.71,242100000.0
2008-07-15 08:40:00,105.71,105.73,105.705,105.73,136600000.0
2008-07-15 08:41:00,105.73,105.73,105.71,105.715,567800000.0
2008-07-15 08:42:00,105.72,105.72,105.71,105.72,162700000.0
2008-07-15 08:43:00,105.72,105.725,105.71,105.72,234700000.0
2008-07-15 08:44:00,105.72,105.73,105.705,105.72,374499999.0
2008-07-15 08:45:00,105.72,105.75,105.72,105.75,403600000.0
2008-07-15 08:46:00,105.75,105.77,105.74,105.77,383400000.0
2008-07-15 08:47:00,105.77,105.77,105.755,105.76,423700000.0
2008-07-15 08:48:00,105.76,105.76,105.72,105.725,222200000.0
2008-07-15 08:49:00,105.725,105.745,105.68,105.68,647400000.0
2008-07-15 08:50:00,105.69,105.69,105.55,105.55,1339600007.0
2008-07-15 08:51:00,105.55,105.58,105.53,105.545,900699999.0
2008-07-15 08:52:00,105.54,105.62,105.54,105.61,622100000.0
2008-07-15 08:53:00,105.61,105.635,105.59,105.615,576000000.0
2008-07-15 08:54:00,105.615,105.615,105.59,105.61,651900000.0
2008-07-15 08:55:00,105.61,105.62,105.6,105.615,455600000.0
2008-07-15 08:56:00,105.62,105.62,105.58,105.59,549500000.0
2008-07-15 08:57:00,105.59,105.64,105.59,105.62,499900000.0
2008-07-15 08:58:00,105.62,105.63,105.6,105.61,659900000.0
2008-07-15 08:59:00,105.61,105.64,105.61,105.64,237000000.0
2008-07-15 09:00:00,105.64,105.725,105.64,105.68,536500000.0
2008-07-15 09:01:00,105.69,105.73,105.69,105.715,381400001.0
2008-07-15 09:02:00,105.715,105.75,105.7,105.75,567100000.0
2008-07-15 09:03:00,105.74,105.75,105.69,105.69,486100000.0
2008-07-15 09:04:00,105.69,105.695,105.68,105.68,231000000.0
2008-07-15 09:05:00,105.68,105.68,105.62,105.62,604999998.0
2008-07-15 09:06:00,105.62,105.64,105.61,105.63,193600000.0
2008-07-15 09:07:00,105.625,105.625,105.57,105.595,622600002.0
2008-07-15 09:08:00,105.59,105.605,105.565,105.57,615700000.0
2008-07-15 09:09:00,105.575,105.61,105.56,105.6,459600000.0
2008-07-15 09:10:00,105.6,105.62,105.585,105.62,430700000.0
2008-07-15 09:11:00,105.63,105.66,105.62,105.66,515800000.0
2008-07-15 09:12:00,105.66,105.67,105.63,105.64,492400000.0
2008-07-15 09:13:00,105.635,105.64,105.58,105.605,527600000.0
2008-07-15 09:14:00,105.605,105.61,105.57,105.575,485400000.0
2008-07-15 09:15:00,105.575,105.58,105.555,105.56,468300001.0
2008-07-15 09:16:00,105.56,105.565,105.55,105.55,340200000.0
2008-07-15 09:17:00,105.555,105.6,105.555,105.575,407400000.0
2008-07-15 09:18:00,105.58,105.59,105.575,105.58,347400000.0
2008-07-15 09:19:00,105.58,105.61,105.58,105.58,409900000.0
2008-07-15 09:20:00,105.58,105.62,105.58,105.6,395200000.0
2008-07-15 09:21:00,105.6,105.605,105.58,105.58,360300000.0
2008-07-15 09:22:00,105.58,105.595,105.565,105.57,384799999.0
2008-07-15 09:23:00,105.57,105.57,105.545,105.57,326000000.0
2008-07-15 09:24:00,105.57,105.57,105.505,105.52,830100000.0
2008-07-15 09:25:00,105.52,105.52,105.465,105.5,700999997.0
2008-07-15 09:26:00,105.5,105.54,105.485,105.53,793600001.0
2008-07-15 09:27:00,105.54,105.54,105.515,105.54,430400000.0
2008-07-15 09:28:00,105.54,105.54,105.525,105.53,317399999.0
2008-07-15 09:29:00,105.535,105.56,105.515,105.515,661799999.0
2008-07-15 09:30:00,105.52,105.545,105.52,105.54,268800001.0
2008-07-15 09:31:00,105.54,105.54,105.475,105.505,760400002.0
2008-07-15 09:32:00,105.505,105.52,105.485,105.5,860300000.0
2008-07-15 09:33:00,105.5,105.52,105.495,105.51,870000000.0
2008-07-15 09:34:00,105.5,105.53,105.495,105.505,710300000.0
2008-07-15 09:35:00,105.505,105.54,105.5,105.53,743599997.0
2008-07-15 09:36:00,105.55,105.59,105.545,105.57,1045999995.0
2008-07-15 09:37:00,105.58,105.58,105.555,105.57,489500000.0
2008-07-15 09:38:00,105.57,105.6,105.565,105.59,693600000.0
2008-07-15 09:39:00,105.605,105.63,105.595,105.62,883500000.0
2008-07-15 09:40:00,105.62,105.63,105.58,105.585,579699997.0
2008-07-15 09:41:00,105.585,105.595,105.56,105.595,652100002.0
2008-07-15 09:42:00,105.595,105.615,105.585,105.615,328799999.0
2008-07-15 09:43:00,105.615,105.62,105.605,105.61,460300000.0
2008-07-15 09:44:00,105.61,105.61,105.575,105.59,416300000.0
2008-07-15 09:45:00,105.59,105.59,105.575,105.58,325600003.0
2008-07-15 09:46:00,105.575,105.58,105.545,105.56,384100000.0
2008-07-15 09:47:00,105.56,105.565,105.55,105.565,239200000.0
2008-07-15 09:48:00,105.565,105.58,105.545,105.55,426200000.0
2008-07-15 09:49:00,105.55,105.555,105.515,105.53,627799996.0
2008-07-15 09:50:00,105.53,105.53,105.485,105.495,1130499997.0
2008-07-15 09:51:00,105.505,105.51,105.465,105.475,1295499995.0
2008-07-15 09:52:00,105.475,105.49,105.46,105.47,599199997.0
2008-07-15 09:53:00,105.47,105.485,105.46,105.475,414600000.0
2008-07-15 09:54:00,105.48,105.485,105.42,105.425,771900000.0
2008-07-15 09:55:00,105.43,105.435,105.355,105.36,751299999.0
2008-07-15 09:56:00,105.36,105.38,105.35,105.38,798500000.0
2008-07-15 09:57:00,105.38,105.41,105.375,105.4,604800001.0
2008-07-15 09:58:00,105.4,105.43,105.4,105.43,515400000.0
2008-07-15 09:59:00,105.43,105.43,105.41,105.41,526600000.0
2008-07-15 10:00:00,105.41,105.43,105.37,105.38,781800000.0
2008-07-15 10:01:00,105.38,105.38,105.345,105.355,715700000.0
2008-07-15 10:02:00,105.35,105.36,105.31,105.33,702600000.0
2008-07-15 10:03:00,105.33,105.33,105.275,105.275,596700000.0
2008-07-15 10:04:00,105.28,105.31,105.27,105.305,915400001.0
2008-07-15 10:05:00,105.31,105.34,105.305,105.34,779200001.0
2008-07-15 10:06:00,105.34,105.35,105.315,105.33,695100001.0
2008-07-15 10:07:00,105.33,105.35,105.32,105.34,575800000.0
2008-07-15 10:08:00,105.335,105.35,105.31,105.315,489700000.0
2008-07-15 10:09:00,105.315,105.32,105.28,105.3,614000000.0
2008-07-15 10:10:00,105.3,105.32,105.3,105.3,402500000.0
2008-07-15 10:11:00,105.3,105.32,105.29,105.32,862100000.0
2008-07-15 10:12:00,105.33,105.33,105.305,105.32,710100000.0
2008-07-15 10:13:00,105.32,105.32,105.295,105.3,622599999.0
2008-07-15 10:14:00,105.3,105.305,105.275,105.28,462300000.0
2008-07-15 10:15:00,105.275,105.28,105.195,105.21,743199998.0
2008-07-15 10:16:00,105.21,105.22,105.185,105.2,1246399999.0
2008-07-15 10:17:00,105.2,105.21,105.175,105.19,787799992.0
2008-07-15 10:18:00,105.19,105.19,105.13,105.16,627000000.0
2008-07-15 10:19:00,105.16,105.21,105.16,105.2,557100000.0
2008-07-15 10:20:00,105.2,105.22,105.19,105.2,545700000.0
2008-07-15 10:21:00,105.2,105.22,105.17,105.18,697399999.0
2008-07-15 10:22:00,105.18,105.19,105.13,105.13,868499999.0
2008-07-15 10:23:00,105.13,105.13,105.11,105.11,756400001.0
2008-07-15 10:24:00,105.11,105.12,105.1,105.105,759300002.0
2008-07-15 10:25:00,105.1,105.1,105.05,105.1,631600000.0
2008-07-15 10:26:00,105.1,105.12,105.08,105.11,812199999.0
2008-07-15 10:27:00,105.11,105.17,105.1,105.17,558900000.0
2008-07-15 10:28:00,105.17,105.18,105.1,105.11,932800001.0
2008-07-15 10:29:00,105.105,105.155,105.105,105.155,701900000.0
2008-07-15 10:30:00,105.155,105.16,105.13,105.14,450700000.0
2008-07-15 10:31:00,105.135,105.17,105.13,105.16,452100000.0
2008-07-15 10:32:00,105.155,105.165,105.14,105.15,314500000.0
2008-07-15 10:33:00,105.14,105.16,105.13,105.14,580100000.0
2008-07-15 10:34:00,105.14,105.16,105.14,105.16,521999999.0
2008-07-15 10:35:00,105.165,105.2,105.16,105.2,705800000.0
2008-07-15 10:36:00,105.2,105.23,105.2,105.21,412529500.0
2008-07-15 10:37:00,105.21,105.23,105.2,105.215,512500000.0
2008-07-15 10:38:00,105.22,105.235,105.215,105.23,224500000.0
2008-07-15 10:39:00,105.23,105.295,105.22,105.295,685600002.0
2008-07-15 10:40:00,105.3,105.3,105.215,105.245,787020000.0
2008-07-15 10:41:00,105.24,105.245,105.19,105.195,537000000.0
2008-07-15 10:42:00,105.195,105.21,105.19,105.2,770700000.0
2008-07-15 10:43:00,105.195,105.23,105.18,105.22,826720000.0
2008-07-15 10:44:00,105.22,105.26,105.21,105.255,436800000.0
2008-07-15 10:45:00,105.255,105.28,105.25,105.275,430000000.0
2008-07-15 10:46:00,105.27,105.325,105.255,105.31,781200000.0
2008-07-15 10:47:00,105.31,105.32,105.26,105.27,846700001.0
2008-07-15 10:48:00,105.27,105.3,105.265,105.28,418800000.0
2008-07-15 10:49:00,105.28,105.29,105.27,105.29,464100002.0
2008-07-15 10:50:00,105.285,105.3,105.27,105.28,597200000.0
2008-07-15 10:51:00,105.28,105.29,105.275,105.28,261799999.0
2008-07-15 10:52:00,105.28,105.28,105.26,105.265,261200000.0
2008-07-15 10:53:00,105.27,105.285,105.26,105.28,376400000.0
2008-07-15 10:54:00,105.28,105.29,105.27,105.275,733600000.0
2008-07-15 10:55:00,105.28,105.3,105.27,105.29,441700000.0
2008-07-15 10:56:00,105.29,105.34,105.29,105.33,432700000.0
2008-07-15 10:57:00,105.33,105.355,105.33,105.33,318200000.0
2008-07-15 10:58:00,105.33,105.34,105.325,105.34,237700000.0
2008-07-15 10:59:00,105.335,105.37,105.335,105.34,119000000.0
2008-07-15 11:00:00,105.34,105.365,105.295,105.295,473200000.0
2008-07-15 11:01:00,105.29,105.29,105.22,105.22,766900000.0
2008-07-15 11:02:00,105.215,105.23,105.2,105.21,661700000.0
2008-07-15 11:03:00,105.21,105.23,105.19,105.19,621600000.0
2008-07-15 11:04:00,105.19,105.19,105.04,105.1,1128999998.0
2008-07-15 11:05:00,105.1,105.175,105.09,105.175,879300001.0
2008-07-15 11:06:00,105.185,105.2,105.1,105.11,757000000.0
2008-07-15 11:07:00,105.11,105.13,105.1,105.12,457100000.0
2008-07-15 11:08:00,105.12,105.165,105.12,105.16,541999999.0
2008-07-15 11:09:00,105.165,105.19,105.16,105.18,546800000.0
2008-07-15 11:10:00,105.18,105.2,105.16,105.165,294900000.0
2008-07-15 11:11:00,105.16,105.17,105.15,105.17,196100000.0
2008-07-15 11:12:00,105.17,105.17,105.145,105.145,423100000.0
2008-07-15 11:13:00,105.145,105.15,105.105,105.11,544300001.0
2008-07-15 11:14:00,105.105,105.14,105.095,105.115,854100000.0
2008-07-15 11:15:00,105.11,105.135,105.09,105.1,864600000.0
2008-07-15 11:16:00,105.105,105.14,105.105,105.12,524400000.0
2008-07-15 11:17:00,105.12,105.12,105.065,105.07,445399999.0
2008-07-15 11:18:00,105.07,105.07,104.985,105.01,825300000.0
2008-07-15 11:19:00,105.01,105.025,104.88,104.885,1126999999.0
2008-07-15 11:20:00,104.885,104.91,104.86,104.88,888800002.0
2008-07-15 11:21:00,104.88,104.96,104.875,104.955,822600001.0
2008-07-15 11:22:00,104.955,105.02,104.955,104.98,926000003.0
2008-07-15 11:23:00,104.98,105.05,104.95,105.05,1247600001.0
2008-07-15 11:24:00,105.06,105.06,104.98,104.98,646599999.0
2008-07-15 11:25:00,104.985,105.01,104.97,105.0,826899999.0
2008-07-15 11:26:00,105.0,105.06,104.995,105.04,754399999.0
2008-07-15 11:27:00,105.04,105.12,105.04,105.09,751100001.0
2008-07-15 11:28:00,105.09,105.11,105.05,105.09,612700000.0
2008-07-15 11:29:00,105.09,105.1,105.07,105.09,573399999.0
2008-07-15 11:30:00,105.09,105.17,105.08,105.17,690500001.0
2008-07-15 11:31:00,105.17,105.17,105.115,105.12,501600000.0
2008-07-15 11:32:00,105.12,105.16,105.12,105.16,376400001.0
2008-07-15 11:33:00,105.155,105.19,105.155,105.17,550900001.0
2008-07-15 11:34:00,105.17,105.17,105.145,105.15,334900000.0
2008-07-15 11:35:00,105.15,105.155,105.14,105.155,447699999.0
2008-07-15 11:36:00,105.155,105.2,105.145,105.2,438300000.0
2008-07-15 11:37:00,105.2,105.2,105.16,105.16,436900000.0
2008-07-15 11:38:00,105.165,105.205,105.15,105.16,879799998.0
2008-07-15 11:39:00,105.17,105.19,105.16,105.185,303399999.0
2008-07-15 11:40:00,105.185,105.23,105.185,105.21,690300000.0
2008-07-15 11:41:00,105.21,105.22,105.2,105.205,349900000.0
2008-07-15 11:42:00,105.205,105.24,105.175,105.175,558500000.0
2008-07-15 11:43:00,105.175,105.18,105.12,105.12,630499999.0
2008-07-15 11:44:00,105.12,105.12,105.09,105.11,698600001.0
2008-07-15 11:45:00,105.11,105.11,105.09,105.09,267900000.0
2008-07-15 11:46:00,105.09,105.1,105.08,105.08,640500000.0
2008-07-15 11:47:00,105.09,105.1,105.05,105.06,623700000.0
2008-07-15 11:48:00,105.06,105.06,105.0,105.0,706000000.0
2008-07-15 11:49:00,105.005,105.085,105.0,105.07,658900000.0
2008-07-15 11:50:00,105.08,105.085,105.03,105.03,614600000.0
2008-07-15 11:51:00,105.035,105.045,105.01,105.02,602500001.0
2008-07-15 11:52:00,105.02,105.06,105.015,105.05,447600000.0
2008-07-15 11:53:00,105.06,105.07,105.045,105.05,220700001.0
2008-07-15 11:54:00,105.05,105.065,105.04,105.05,449400000.0
2008-07-15 11:55:00,105.05,105.075,105.02,105.02,667500000.0
2008-07-15 11:56:00,105.02,105.02,105.01,105.02,340300000.0
2008-07-15 11:57:00,105.015,105.035,105.0,105.0,504800000.0
2008-07-15 11:58:00,105.0,105.03,105.0,105.005,460800000.0
2008-07-15 11:59:00,105.005,105.02,104.99,105.02,522700004.0
2008-07-15 12:00:00,105.02,105.06,105.02,105.04,634600000.0
2008-07-15 12:01:00,105.04,105.06,105.02,105.045,805500002.0
2008-07-15 12:02:00,105.045,105.06,105.045,105.06,424600000.0
2008-07-15 12:03:00,105.06,105.06,105.04,105.04,417200001.0
2008-07-15 12:04:00,105.04,105.05,105.03,105.03,614700000.0
2008-07-15 12:05:00,105.03,105.055,105.03,105.05,711300000.0
2008-07-15 12:06:00,105.05,105.065,105.03,105.06,554200000.0
2008-07-15 12:07:00,105.055,105.085,105.05,105.065,877799998.0
2008-07-15 12:08:00,105.065,105.07,105.04,105.055,596100000.0
2008-07-15 12:09:00,105.055,105.08,105.055,105.07,274700000.0
2008-07-15 12:10:00,105.07,105.07,105.0,105.01,841799998.0
2008-07-15 12:11:00,105.02,105.05,105.02,105.03,572600000.0
2008-07-15 12:12:00,105.03,105.03,105.03,105.03,150100000.0
2008-07-15 12:13:00,105.035,105.04,105.015,105.03,223099998.0
2008-07-15 12:14:00,105.03,105.035,105.01,105.02,340100000.0
2008-07-15 12:15:00,105.02,105.03,105.0,105.01,440000000.0
2008-07-15 12:16:00,105.01,105.04,105.01,105.02,576800001.0
2008-07-15 12:17:00,105.02,105.02,104.985,105.0,493300000.0
2008-07-15 12:18:00,105.0,105.01,105.0,105.0,426600000.0
2008-07-15 12:19:00,105.0,105.015,105.0,105.015,208600000.0
2008-07-15 12:20:00,105.02,105.03,105.01,105.01,457100000.0
2008-07-15 12:21:00,105.01,105.01,105.0,105.01,454800000.0
2008-07-15 12:22:00,105.005,105.005,104.97,104.97,642200000.0
2008-07-15 12:23:00,104.97,104.98,104.96,104.97,345300000.0
2008-07-15 12:24:00,104.97,105.04,104.97,105.04,538500000.0
2008-07-15 12:25:00,105.04,105.085,105.035,105.08,383500000.0
2008-07-15 12:26:00,105.08,105.08,105.04,105.045,248400000.0
2008-07-15 12:27:00,105.045,105.05,104.98,104.98,345100001.0
2008-07-15 12:28:00,104.98,104.99,104.98,104.99,279200000.0
2008-07-15 12:29:00,104.99,104.995,104.99,104.99,129200000.0
2008-07-15 12:30:00,104.99,104.99,104.97,104.98,430000000.0
2008-07-15 12:31:00,104.98,104.98,104.97,104.98,270099998.0
2008-07-15 12:32:00,104.98,105.0,104.97,104.99,502000000.0
2008-07-15 12:33:00,104.99,104.99,104.95,104.96,621100000.0
2008-07-15 12:34:00,104.96,105.0,104.955,104.995,593800000.0
2008-07-15 12:35:00,104.995,105.0,104.97,104.97,493700000.0
2008-07-15 12:36:00,104.975,105.01,104.975,104.99,290500000.0
2008-07-15 12:37:00,104.99,104.99,104.91,104.91,876100000.0
2008-07-15 12:38:00,104.91,104.955,104.89,104.92,1061799999.0
2008-07-15 12:39:00,104.92,104.93,104.88,104.89,720899999.0
2008-07-15 12:40:00,104.89,104.9,104.76,104.8,1297299992.0
2008-07-15 12:41:00,104.795,104.815,104.75,104.76,584099999.0
2008-07-15 12:42:00,104.75,104.765,104.69,104.69,916800002.0
2008-07-15 12:43:00,104.7,104.72,104.68,104.715,876800000.0
2008-07-15 12:44:00,104.71,104.78,104.7,104.76,640300001.0
2008-07-15 12:45:00,104.765,104.79,104.75,104.775,786800001.0
2008-07-15 12:46:00,104.77,104.78,104.74,104.76,941900001.0
2008-07-15 12:47:00,104.76,104.77,104.69,104.695,822000000.0
2008-07-15 12:48:00,104.695,104.705,104.66,104.66,899200001.0
2008-07-15 12:49:00,104.665,104.68,104.65,104.65,733000000.0
2008-07-15 12:50:00,104.65,104.66,104.625,104.635,672200000.0
2008-07-15 12:51:00,104.635,104.655,104.62,104.65,825500000.0
2008-07-15 12:52:00,104.65,104.655,104.62,104.63,586200000.0
2008-07-15 12:53:00,104.63,104.67,104.605,104.605,562800002.0
2008-07-15 12:54:00,104.61,104.63,104.61,104.63,320900001.0
2008-07-15 12:55:00,104.635,104.65,104.63,104.645,461800000.0
2008-07-15 12:56:00,104.64,104.645,104.605,104.62,508900001.0
2008-07-15 12:57:00,104.62,104.66,104.62,104.645,488300000.0
2008-07-15 12:58:00,104.65,104.665,104.63,104.63,496000000.0
2008-07-15 12:59:00,104.63,104.685,104.625,104.685,429599999.0
2008-07-15 13:00:00,104.69,104.72,104.69,104.705,513400000.0
2008-07-15 13:01:00,104.705,104.74,104.7,104.725,614100001.0
2008-07-15 13:02:00,104.73,104.77,104.725,104.77,654500000.0
2008-07-15 13:03:00,104.77,104.815,104.77,104.79,614100000.0
2008-07-15 13:04:00,104.785,104.79,104.77,104.78,619799999.0
2008-07-15 13:05:00,104.78,104.8,104.78,104.79,363900000.0
2008-07-15 13:06:00,104.79,104.85,104.79,104.845,636899999.0
2008-07-15 13:07:00,104.845,104.85,104.815,104.83,860700000.0
2008-07-15 13:08:00,104.825,104.83,104.805,104.815,601100001.0
2008-07-15 13:09:00,104.82,104.835,104.81,104.81,624500000.0
2008-07-15 13:10:00,104.81,104.82,104.8,104.81,389000000.0
2008-07-15 13:11:00,104.81,104.82,104.795,104.795,195800000.0
2008-07-15 13:12:00,104.79,104.8,104.77,104.78,222400000.0
2008-07-15 13:13:00,104.78,104.8,104.775,104.8,547900000.0
2008-07-15 13:14:00,104.8,104.81,104.785,104.79,528700000.0
2008-07-15 13:15:00,104.79,104.8,104.785,104.79,211700000.0
2008-07-15 13:16:00,104.79,104.8,104.785,104.79,264500000.0
2008-07-15 13:17:00,104.79,104.79,104.78,104.78,200599999.0
2008-07-15 13:18:00,104.78,104.81,104.775,104.805,429200000.0
2008-07-15 13:19:00,104.805,104.825,104.805,104.82,444000000.0
2008-07-15 13:20:00,104.825,104.845,104.82,104.83,440800001.0
2008-07-15 13:21:00,104.83,104.84,104.815,104.815,300100000.0
2008-07-15 13:22:00,104.815,104.815,104.8,104.8,354400001.0
2008-07-15 13:23:00,104.8,104.82,104.79,104.82,524400000.0
2008-07-15 13:24:00,104.82,104.83,104.815,104.82,547200000.0
2008-07-15 13:25:00,104.82,104.83,104.8,104.81,400800001.0
2008-07-15 13:26:00,104.81,104.845,104.8,104.845,387600000.0
2008-07-15 13:27:00,104.845,104.87,104.82,104.82,814299999.0
2008-07-15 13:28:00,104.82,104.82,104.79,104.79,377000000.0
2008-07-15 13:29:00,104.79,104.82,104.785,104.82,292200000.0
2008-07-15 13:30:00,104.83,104.86,104.825,104.85,554800001.0
2008-07-15 13:31:00,104.85,104.85,104.83,104.84,286000000.0
2008-07-15 13:32:00,104.84,104.84,104.82,104.83,424500000.0
2008-07-15 13:33:00,104.83,104.83,104.81,104.81,684900001.0
2008-07-15 13:34:00,104.81,104.82,104.78,104.79,675000000.0
2008-07-15 13:35:00,104.79,104.795,104.78,104.785,336400000.0
2008-07-15 13:36:00,104.785,104.81,104.77,104.81,698700000.0
2008-07-15 13:37:00,104.805,104.81,104.78,104.78,497300000.0
2008-07-15 13:38:00,104.78,104.78,104.745,104.75,553100000.0
2008-07-15 13:39:00,104.75,104.76,104.725,104.725,555400000.0
2008-07-15 13:40:00,104.725,104.73,104.7,104.71,451400000.0
2008-07-15 13:41:00,104.71,104.71,104.7,104.7,431900000.0
2008-07-15 13:42:00,104.7,104.71,104.66,104.66,582800000.0
2008-07-15 13:43:00,104.66,104.67,104.645,104.66,703400000.0
2008-07-15 13:44:00,104.66,104.73,104.66,104.73,350400000.0
2008-07-15 13:45:00,104.73,104.735,104.72,104.73,241500000.0
2008-07-15 13:46:00,104.73,104.745,104.715,104.745,496600000.0
2008-07-15 13:47:00,104.75,104.77,104.73,104.74,551600000.0
2008-07-15 13:48:00,104.74,104.76,104.725,104.73,474000001.0
2008-07-15 13:49:00,104.73,104.735,104.72,104.73,336900000.0
2008-07-15 13:50:00,104.73,104.75,104.72,104.73,451000002.0
2008-07-15 13:51:00,104.73,104.74,104.71,104.72,463399999.0
2008-07-15 13:52:00,104.72,104.78,104.72,104.78,630699999.0
2008-07-15 13:53:00,104.78,104.78,104.63,104.68,1380499998.0
2008-07-15 13:54:00,104.68,104.685,104.61,104.63,1023000000.0
2008-07-15 13:55:00,104.63,104.71,104.63,104.71,805000000.0
2008-07-15 13:56:00,104.71,104.735,104.71,104.73,523500000.0
2008-07-15 13:57:00,104.73,104.74,104.69,104.7,660200000.0
2008-07-15 13:58:00,104.7,104.71,104.67,104.69,577900000.0
2008-07-15 13:59:00,104.695,104.77,104.69,104.76,700200002.0
2008-07-15 14:00:00,104.76,104.77,104.695,104.7,562000000.0
2008-07-15 14:01:00,104.7,104.73,104.685,104.715,700000000.0
2008-07-15 14:02:00,104.72,104.74,104.72,104.73,383000000.0
2008-07-15 14:03:00,104.74,104.76,104.73,104.76,366400000.0
2008-07-15 14:04:00,104.76,104.76,104.73,104.73,448900000.0
2008-07-15 14:05:00,104.73,104.765,104.73,104.76,455500000.0
2008-07-15 14:06:00,104.755,104.76,104.755,104.76,312100000.0
2008-07-15 14:07:00,104.76,104.77,104.74,104.765,611800000.0
2008-07-15 14:08:00,104.765,104.78,104.73,104.735,734200000.0
2008-07-15 14:09:00,104.735,104.74,104.705,104.705,719100000.0
2008-07-15 14:10:00,104.705,104.74,104.705,104.74,371600000.0
2008-07-15 14:11:00,104.735,104.755,104.73,104.755,342900000.0
2008-07-15 14:12:00,104.755,104.76,104.72,104.72,494300000.0
2008-07-15 14:13:00,104.72,104.74,104.705,104.715,360300000.0
2008-07-15 14:14:00,104.71,104.74,104.71,104.735,689800000.0
2008-07-15 14:15:00,104.75,104.75,104.715,104.715,847800000.0
2008-07-15 14:16:00,104.725,104.74,104.715,104.715,489800000.0
2008-07-15 14:17:00,104.72,104.72,104.705,104.715,414600000.0
2008-07-15 14:18:00,104.715,104.73,104.705,104.725,352700000.0
2008-07-15 14:19:00,104.725,104.77,104.725,104.73,652200000.0
2008-07-15 14:20:00,104.73,104.735,104.7,104.715,777700001.0
2008-07-15 14:21:00,104.715,104.73,104.7,104.7,590100000.0
2008-07-15 14:22:00,104.7,104.735,104.68,104.705,786900000.0
2008-07-15 14:23:00,104.7,104.715,104.7,104.71,446000000.0
2008-07-15 14:24:00,104.705,104.705,104.69,104.69,378000000.0
2008-07-15 14:25:00,104.69,104.695,104.645,104.665,560500000.0
2008-07-15 14:26:00,104.665,104.675,104.65,104.65,789800003.0
2008-07-15 14:27:00,104.65,104.65,104.63,104.63,532900000.0
2008-07-15 14:28:00,104.63,104.65,104.61,104.63,550900001.0
2008-07-15 14:29:00,104.635,104.715,104.615,104.715,579900000.0
2008-07-15 14:30:00,104.64,104.71,104.54,104.6,930200002.0
2008-07-15 14:31:00,104.6,104.66,104.595,104.655,792400000.0
2008-07-15 14:32:00,104.665,104.675,104.59,104.615,1141300002.0
2008-07-15 14:33:00,104.61,104.63,104.6,104.63,779600000.0
2008-07-15 14:34:00,104.63,104.64,104.615,104.62,579200000.0
2008-07-15 14:35:00,104.62,104.625,104.54,104.555,813400001.0
2008-07-15 14:36:00,104.555,104.59,104.55,104.575,808699999.0
2008-07-15 14:37:00,104.575,104.62,104.57,104.585,785600000.0
2008-07-15 14:38:00,104.585,104.63,104.585,104.63,516700000.0
2008-07-15 14:39:00,104.63,104.665,104.625,104.64,856300001.0
2008-07-15 14:40:00,104.635,104.67,104.62,104.66,613700001.0
2008-07-15 14:41:00,104.665,104.685,104.655,104.66,955399998.0
2008-07-15 14:42:00,104.66,104.69,104.65,104.68,549900000.0
2008-07-15 14:43:00,104.685,104.76,104.685,104.76,778100000.0
2008-07-15 14:44:00,104.76,104.8,104.75,104.78,922600001.0
2008-07-15 14:45:00,104.78,104.78,104.71,104.725,785600000.0
2008-07-15 14:46:00,104.725,104.76,104.725,104.75,693400001.0
2008-07-15 14:47:00,104.75,104.76,104.73,104.74,412200000.0
2008-07-15 14:48:00,104.74,104.75,104.72,104.73,670300000.0
2008-07-15 14:49:00,104.725,104.76,104.715,104.74,530300000.0
2008-07-15 14:50:00,104.74,104.74,104.66,104.66,1020200010.0
2008-07-15 14:51:00,104.655,104.675,104.65,104.65,1071100022.0
2008-07-15 14:52:00,104.65,104.65,104.59,104.61,688900004.0
2008-07-15 14:53:00,104.61,104.65,104.61,104.63,776000005.0
2008-07-15 14:54:00,104.63,104.67,104.63,104.63,887899993.0
2008-07-15 14:55:00,104.63,104.63,104.61,104.62,745300002.0
2008-07-15 14:56:00,104.62,104.63,104.61,104.62,1003399992.0
2008-07-15 14:57:00,104.62,104.64,104.61,104.63,591200012.0
2008-07-15 14:58:00,104.63,104.68,104.63,104.675,643500012.0
2008-07-15 14:59:00,104.675,104.7,104.67,104.69,551300002.0
2008-07-15 15:00:00,104.69,104.705,104.675,104.69,466100001.0
2008-07-15 15:01:00,104.7,104.72,104.695,104.72,505300000.0
2008-07-15 15:02:00,104.72,104.755,104.715,104.755,433000001.0
2008-07-15 15:03:00,104.76,104.77,104.74,104.765,695100000.0
2008-07-15 15:04:00,104.77,104.78,104.75,104.76,394700000.0
2008-07-15 15:05:00,104.76,104.775,104.73,104.73,1459299995.0
2008-07-15 15:06:00,104.73,104.75,104.72,104.74,1852600008.0
2008-07-15 15:07:00,104.74,104.755,104.72,104.745,665499998.0
2008-07-15 15:08:00,104.74,104.77,104.73,104.765,601000001.0
2008-07-15 15:09:00,104.765,104.765,104.74,104.74,672000001.0
2008-07-15 15:10:00,104.74,104.76,104.74,104.76,714200002.0
2008-07-15 15:11:00,104.76,104.765,104.75,104.76,374800001.0
2008-07-15 15:12:00,104.76,104.775,104.76,104.76,535100001.0
2008-07-15 15:13:00,104.76,104.79,104.75,104.78,869200005.0
2008-07-15 15:14:00,104.78,104.795,104.765,104.79,806900002.0
2008-07-15 15:15:00,104.79,104.795,104.775,104.78,971399990.0
2008-07-15 15:16:00,104.78,104.79,104.77,104.78,1165000002.0
2008-07-15 15:17:00,104.78,104.81,104.775,104.8,1364300003.0
2008-07-15 15:18:00,104.8,104.81,104.79,104.8,915900001.0
2008-07-15 15:19:00,104.81,104.815,104.77,104.79,967400000.0
2008-07-15 15:20:00,104.79,104.82,104.77,104.82,1366399999.0
2008-07-15 15:21:00,104.82,104.86,104.82,104.84,1215799997.0
2008-07-15 15:22:00,104.84,104.92,104.84,104.89,1288800001.0
2008-07-15 15:23:00,104.89,104.9,104.88,104.88,1141400017.0
2008-07-15 15:24:00,104.88,104.88,104.82,104.82,1372600010.0
2008-07-15 15:25:00,104.815,104.855,104.81,104.85,1368400026.0
2008-07-15 15:26:00,104.85,104.85,104.825,104.83,913400014.0
2008-07-15 15:27:00,104.83,104.845,104.81,104.81,1188100018.0
2008-07-15 15:28:00,104.81,104.84,104.81,104.825,1019499999.0
2008-07-15 15:29:00,104.82,104.83,104.8,104.81,1301799994.0
2008-07-15 15:30:00,104.81,104.81,104.78,104.795,1344500010.0
2008-07-15 15:31:00,104.795,104.8,104.755,104.755,1536199982.0
2008-07-15 15:32:00,104.755,104.77,104.69,104.7,1501499991.0
2008-07-15 15:33:00,104.7,104.74,104.695,104.735,1557600006.0
2008-07-15 15:34:00,104.74,104.77,104.725,104.75,1685799995.0
2008-07-15 15:35:00,104.74,104.75,104.715,104.725,1818600001.0
2008-07-15 15:36:00,104.73,104.73,104.695,104.71,1932699987.0
2008-07-15 15:37:00,104.71,104.71,104.685,104.685,1122900004.0
2008-07-15 15:38:00,104.685,104.715,104.68,104.7,1242500002.0
2008-07-15 15:39:00,104.7,104.71,104.68,104.695,1448000007.0
2008-07-15 15:40:00,104.695,104.73,104.69,104.72,1506300008.0
2008-07-15 15:41:00,104.72,104.74,104.705,104.72,1585100005.0
2008-07-15 15:42:00,104.725,104.76,104.72,104.755,1485700004.0
2008-07-15 15:43:00,104.755,104.76,104.72,104.72,1552000016.0
2008-07-15 15:44:00,104.72,104.74,104.705,104.73,1282000010.0
2008-07-15 15:45:00,104.735,104.75,104.73,104.73,1257900002.0
2008-07-15 15:46:00,104.73,104.75,104.72,104.73,1345600019.0
2008-07-15 15:47:00,104.73,104.76,104.72,104.74,1019800005.0
2008-07-15 15:48:00,104.73,104.74,104.71,104.71,736300002.0
2008-07-15 15:49:00,104.71,104.74,104.71,104.735,509800000.0
2008-07-15 15:50:00,104.735,104.765,104.715,104.755,1395599999.0
2008-07-15 15:51:00,104.755,104.76,104.735,104.755,1244299999.0
2008-07-15 15:52:00,104.755,104.77,104.745,104.76,724500002.0
2008-07-15 15:53:00,104.76,104.77,104.73,104.735,859699999.0
2008-07-15 15:54:00,104.735,104.74,104.715,104.73,1001399999.0
2008-07-15 15:55:00,104.73,104.74,104.7,104.72,998199994.0
2008-07-15 15:56:00,104.72,104.72,104.68,104.68,1138199999.0
2008-07-15 15:57:00,104.685,104.73,104.67,104.72,1106300001.0
2008-07-15 15:58:00,104.72,104.73,104.695,104.71,993799999.0
2008-07-15 15:59:00,104.71,104.73,104.69,104.72,520100000.0
2008-07-15 16:00:00,104.72,104.72,104.415,104.43,1256000000.0
2008-07-15 16:01:00,104.425,104.435,104.165,104.165,1206400009.0
2008-07-15 16:02:00,104.21,104.275,104.14,104.275,1042899999.0
2008-07-15 16:03:00,104.275,104.35,104.275,104.325,773400001.0
2008-07-15 16:04:00,104.32,104.37,104.32,104.36,861000000.0
2008-07-15 16:05:00,104.365,104.4,104.28,104.28,1015700001.0
2008-07-15 16:06:00,104.285,104.31,104.205,104.22,1151900001.0
2008-07-15 16:07:00,104.22,104.26,104.21,104.21,946800002.0
2008-07-15 16:08:00,104.22,104.29,104.205,104.26,993400002.0
2008-07-15 16:09:00,104.26,104.325,104.26,104.325,1064300003.0
2008-07-15 16:10:00,104.32,104.37,104.32,104.37,890200000.0
2008-07-15 16:11:00,104.37,104.42,104.37,104.42,862200000.0
2008-07-15 16:12:00,104.425,104.46,104.415,104.46,840100000.0
2008-07-15 16:13:00,104.46,104.475,104.445,104.455,756300000.0
2008-07-15 16:14:00,104.455,104.495,104.445,104.495,763400000.0
2008-07-15 16:15:00,104.495,104.525,104.465,104.505,1126000006.0
2008-07-15 16:16:00,104.505,104.51,104.46,104.475,1066900000.0
2008-07-15 16:17:00,104.465,104.475,104.435,104.44,881399999.0
2008-07-15 16:18:00,104.44,104.46,104.43,104.45,965600000.0
2008-07-15 16:19:00,104.44,104.46,104.43,104.45,926500001.0
2008-07-15 16:20:00,104.45,104.47,104.43,104.44,881599999.0
2008-07-15 16:21:00,104.44,104.44,104.325,104.33,836299999.0
2008-07-15 16:22:00,104.33,104.33,104.31,104.31,982600000.0
2008-07-15 16:23:00,104.3,104.34,104.285,104.34,935400000.0
2008-07-15 16:24:00,104.34,104.365,104.34,104.36,687500000.0
2008-07-15 16:25:00,104.355,104.365,104.33,104.35,738000000.0
2008-07-15 16:26:00,104.35,104.355,104.34,104.35,634800000.0
2008-07-15 16:27:00,104.35,104.37,104.35,104.37,568100001.0
2008-07-15 16:28:00,104.365,104.365,104.33,104.34,762600000.0
2008-07-15 16:29:00,104.35,104.39,104.34,104.38,805000000.0
2008-07-15 16:30:00,104.39,104.39,104.31,104.31,791300000.0
2008-07-15 16:31:00,104.31,104.33,104.295,104.3,630700003.0
2008-07-15 16:32:00,104.3,104.31,104.255,104.26,1031800001.0
2008-07-15 16:33:00,104.265,104.265,104.22,104.245,829599999.0
2008-07-15 16:34:00,104.25,104.265,104.23,104.25,666600000.0
2008-07-15 16:35:00,104.25,104.28,104.16,104.16,887099998.0
2008-07-15 16:36:00,104.16,104.22,104.16,104.21,680100000.0
2008-07-15 16:37:00,104.21,104.21,104.165,104.18,456599999.0
2008-07-15 16:38:00,104.185,104.21,104.16,104.2,663600000.0
2008-07-15 16:39:00,104.2,104.25,104.2,104.24,562500004.0
2008-07-15 16:40:00,104.24,104.25,104.24,104.245,569400002.0
2008-07-15 16:41:00,104.245,104.28,104.24,104.27,530400000.0
2008-07-15 16:42:00,104.27,104.28,104.22,104.225,670999999.0
2008-07-15 16:43:00,104.225,104.25,104.21,104.24,460500000.0
2008-07-15 16:44:00,104.235,104.29,104.235,104.28,375700001.0
2008-07-15 16:45:00,104.28,104.295,104.26,104.265,693700000.0
2008-07-15 16:46:00,104.265,104.29,104.25,104.255,710899999.0
2008-07-15 16:47:00,104.25,104.265,104.245,104.25,598299999.0
2008-07-15 16:48:00,104.25,104.27,104.25,104.265,1006499997.0
2008-07-15 16:49:00,104.27,104.315,104.27,104.31,576900000.0
2008-07-15 16:50:00,104.31,104.31,104.28,104.31,575800001.0
2008-07-15 16:51:00,104.31,104.385,104.31,104.375,813900001.0
2008-07-15 16:52:00,104.375,104.4,104.34,104.36,981399999.0
2008-07-15 16:53:00,104.365,104.44,104.36,104.43,662700001.0
2008-07-15 16:54:00,104.43,104.44,104.37,104.39,841799998.0
2008-07-15 16:55:00,104.39,104.39,104.35,104.38,523800000.0
2008-07-15 16:56:00,104.385,104.43,104.37,104.43,366000000.0
2008-07-15 16:57:00,104.435,104.44,104.39,104.395,515500000.0
2008-07-15 16:58:00,104.4,104.405,104.33,104.33,497700000.0
2008-07-15 16:59:00,104.34,104.36,104.32,104.36,823099999.0
2008-07-15 17:00:00,104.37,104.39,104.36,104.37,613000000.0
2008-07-15 17:01:00,104.37,104.4,104.37,104.4,823700000.0
2008-07-15 17:02:00,104.405,104.45,104.4,104.435,705600000.0
2008-07-15 17:03:00,104.44,104.5,104.43,104.495,819100000.0
2008-07-15 17:04:00,104.495,104.6,104.495,104.575,1101700001.0
2008-07-15 17:05:00,104.575,104.655,104.575,104.645,1561100006.0
2008-07-15 17:06:00,104.645,104.755,104.63,104.73,1233800001.0
2008-07-15 17:07:00,104.73,104.78,104.73,104.76,1000300000.0
2008-07-15 17:08:00,104.76,104.78,104.67,104.7,938500004.0
2008-07-15 17:09:00,104.7,104.71,104.64,104.64,882700000.0
2008-07-15 17:10:00,104.64,104.65,104.615,104.63,738700000.0
2008-07-15 17:11:00,104.625,104.625,104.58,104.59,840200000.0
2008-07-15 17:12:00,104.59,104.6,104.555,104.6,740800002.0
2008-07-15 17:13:00,104.605,104.61,104.55,104.59,832799999.0
2008-07-15 17:14:00,104.585,104.59,104.56,104.58,759000000.0
2008-07-15 17:15:00,104.59,104.62,104.58,104.61,655100000.0
2008-07-15 17:16:00,104.61,104.67,104.575,104.63,1015800000.0
2008-07-15 17:17:00,104.63,104.66,104.62,104.64,832800008.0
2008-07-15 17:18:00,104.64,104.645,104.59,104.61,1174100014.0
2008-07-15 17:19:00,104.62,104.7,104.62,104.68,1343900031.0
2008-07-15 17:20:00,104.68,104.73,104.645,104.66,1523100010.0
2008-07-15 17:21:00,104.66,104.71,104.66,104.68,1284700015.0
2008-07-15 17:22:00,104.68,104.725,104.68,104.705,971700006.0
2008-07-15 17:23:00,104.705,104.76,104.68,104.76,2061100000.0
2008-07-15 17:24:00,104.77,104.85,104.765,104.83,1100700000.0
2008-07-15 17:25:00,104.83,104.86,104.825,104.86,1332500006.0
2008-07-15 17:26:00,104.86,104.875,104.845,104.85,1383700006.0
2008-07-15 17:27:00,104.85,104.96,104.835,104.94,1660800002.0
2008-07-15 17:28:00,104.94,104.95,104.855,104.87,1141800005.0
2008-07-15 17:29:00,104.87,104.875,104.785,104.79,1342200002.0
2008-07-15 17:30:00,104.79,104.795,104.735,104.75,1079600001.0
2008-07-15 17:31:00,104.75,104.755,104.69,104.71,1174200000.0
2008-07-15 17:32:00,104.71,104.72,104.665,104.665,1606300005.0
2008-07-15 17:33:00,104.66,104.67,104.62,104.62,740600000.0
2008-07-15 17:34:00,104.61,104.615,104.535,104.54,1047200001.0
2008-07-15 17:35:00,104.535,104.6,104.52,104.595,1235399997.0
2008-07-15 17:36:00,104.595,104.655,104.595,104.645,1286200001.0
2008-07-15 17:37:00,104.645,104.66,104.62,104.66,972000016.0
2008-07-15 17:38:00,104.655,104.655,104.575,104.58,1124800014.0
2008-07-15 17:39:00,104.58,104.62,104.58,104.6,1359900013.0
2008-07-15 17:40:00,104.6,104.63,104.58,104.61,1178900022.0
2008-07-15 17:41:00,104.62,104.64,104.61,104.63,768300006.0
2008-07-15 17:42:00,104.63,104.65,104.63,104.64,830600012.0
2008-07-15 17:43:00,104.64,104.64,104.58,104.625,1232100018.0
2008-07-15 17:44:00,104.625,104.64,104.59,104.6,968100023.0
2008-07-15 17:45:00,104.6,104.605,104.555,104.56,1001800024.0
2008-07-15 17:46:00,104.56,104.57,104.52,104.555,1313600019.0
2008-07-15 17:47:00,104.56,104.6,104.56,104.58,1037800014.0
2008-07-15 17:48:00,104.58,104.58,104.535,104.555,1570500028.0
2008-07-15 17:49:00,104.555,104.58,104.55,104.57,522600011.0
2008-07-15 17:50:00,104.58,104.62,104.57,104.61,841400013.0
2008-07-15 17:51:00,104.605,104.66,104.605,104.65,1063100016.0
2008-07-15 17:52:00,104.65,104.71,104.645,104.7,1190900017.0
2008-07-15 17:53:00,104.7,104.72,104.69,104.71,800900014.0
2008-07-15 17:54:00,104.71,104.745,104.71,104.745,1023600005.0
2008-07-15 17:55:00,104.745,104.81,104.72,104.81,1133700010.0
2008-07-15 17:56:00,104.81,104.82,104.765,104.77,1076100011.0
2008-07-15 17:57:00,104.77,104.82,104.77,104.82,940699998.0
2008-07-15 17:58:00,104.82,104.82,104.755,104.78,1304700003.0
2008-07-15 17:59:00,104.775,104.81,104.77,104.78,1172899997.0
2008-07-15 18:00:00,104.78,104.78,104.71,104.72,815499994.0
2008-07-15 18:01:00,104.72,104.73,104.69,104.72,614100001.0
2008-07-15 18:02:00,104.72,104.755,104.72,104.75,634999997.0
2008-07-15 18:03:00,104.75,104.78,104.74,104.78,975299995.0
2008-07-15 18:04:00,104.78,104.78,104.765,104.78,543799999.0
2008-07-15 18:05:00,104.78,104.84,104.78,104.84,868299999.0
2008-07-15 18:06:00,104.84,104.87,104.82,104.85,671399999.0
2008-07-15 18:07:00,104.855,104.86,104.78,104.78,907600003.0
2008-07-15 18:08:00,104.78,104.815,104.75,104.815,1243899991.0
2008-07-15 18:09:00,104.815,104.83,104.8,104.81,758299997.0
2008-07-15 18:10:00,104.81,104.835,104.79,104.79,696399997.0
2008-07-15 18:11:00,104.79,104.795,104.77,104.77,395399998.0
2008-07-15 18:12:00,104.77,104.77,104.755,104.76,497799999.0
2008-07-15 18:13:00,104.76,104.78,104.76,104.78,889299990.0
2008-07-15 18:14:00,104.78,104.795,104.75,104.795,940399997.0
2008-07-15 18:15:00,104.795,104.8,104.74,104.74,926799995.0
2008-07-15 18:16:00,104.74,104.79,104.74,104.78,717399991.0
2008-07-15 18:17:00,104.78,104.795,104.765,104.78,946099988.0
2008-07-15 18:18:00,104.78,104.83,104.78,104.82,837299996.0
2008-07-15 18:19:00,104.82,104.82,104.79,104.81,752799999.0
2008-07-15 18:20:00,104.81,104.855,104.81,104.855,484800000.0
2008-07-15 18:21:00,104.855,104.875,104.83,104.87,520500000.0
2008-07-15 18:22:00,104.865,104.865,104.825,104.855,828199999.0
2008-07-15 18:23:00,104.855,104.875,104.855,104.87,361100000.0
2008-07-15 18:24:00,104.87,104.88,104.86,104.86,517699994.0
2008-07-15 18:25:00,104.86,104.865,104.83,104.835,458699999.0
2008-07-15 18:26:00,104.84,104.84,104.805,104.81,917999994.0
2008-07-15 18:27:00,104.81,104.85,104.805,104.81,749100000.0
2008-07-15 18:28:00,104.81,104.86,104.81,104.85,1200599991.0
2008-07-15 18:29:00,104.85,104.875,104.83,104.845,1289499994.0
2008-07-15 18:30:00,104.845,104.88,104.83,104.87,810700002.0
2008-07-15 18:31:00,104.87,104.96,104.87,104.955,1532300000.0
2008-07-15 18:32:00,104.955,105.02,104.95,105.02,1169900000.0
2008-07-15 18:33:00,105.02,105.02,104.94,104.99,1172300003.0
2008-07-15 18:34:00,104.995,105.03,104.98,105.0,1194300002.0
2008-07-15 18:35:00,105.0,105.005,104.945,104.945,899599998.0
2008-07-15 18:36:00,104.945,104.95,104.88,104.92,998400000.0
2008-07-15 18:37:00,104.915,104.92,104.89,104.91,683800002.0
2008-07-15 18:38:00,104.91,104.93,104.9,104.92,799100001.0
2008-07-15 18:39:00,104.92,104.95,104.91,104.95,1263119998.0
2008-07-15 18:40:00,104.95,105.0,104.95,104.99,1062999998.0
2008-07-15 18:41:00,105.0,105.0,104.965,104.97,897799999.0
2008-07-15 18:42:00,104.97,104.99,104.96,104.99,836199999.0
2008-07-15 18:43:00,104.99,105.01,104.985,105.01,1121700001.0
2008-07-15 18:44:00,105.01,105.025,104.99,104.99,737000000.0
2008-07-15 18:45:00,104.99,105.01,104.98,104.99,1098299998.0
2008-07-15 18:46:00,104.99,104.99,104.93,104.935,937310001.0
2008-07-15 18:47:00,104.935,104.935,104.89,104.9,907399998.0
2008-07-15 18:48:00,104.895,104.91,104.87,104.88,525999999.0
2008-07-15 18:49:00,104.87,104.885,104.845,104.85,613100001.0
2008-07-15 18:50:00,104.85,104.855,104.79,104.84,984110001.0
2008-07-15 18:51:00,104.84,104.845,104.79,104.815,1163900003.0
2008-07-15 18:52:00,104.815,104.82,104.8,104.8,497700000.0
2008-07-15 18:53:00,104.8,104.81,104.79,104.79,467600000.0
2008-07-15 18:54:00,104.79,104.8,104.78,104.8,270000000.0
2008-07-15 18:55:00,104.8,104.86,104.8,104.855,644400002.0
2008-07-15 18:56:00,104.855,104.86,104.82,104.855,408000000.0
2008-07-15 18:57:00,104.86,104.87,104.83,104.845,667200001.0
2008-07-15 18:58:00,104.845,104.87,104.84,104.84,463300001.0
2008-07-15 18:59:00,104.84,104.905,104.84,104.905,960900001.0
2008-07-15 19:00:00,104.905,104.905,104.84,104.86,838999996.0
2008-07-15 19:01:00,104.86,104.9,104.86,104.9,1365099984.0
2008-07-15 19:02:00,104.9,104.985,104.9,104.955,1016100002.0
2008-07-15 19:03:00,104.95,104.95,104.9,104.91,1084399999.0
2008-07-15 19:04:00,104.91,104.93,104.91,104.915,781099996.0
2008-07-15 19:05:00,104.92,104.97,104.91,104.96,1255499999.0
2008-07-15 19:06:00,104.96,105.02,104.96,104.985,822010003.0
2008-07-15 19:07:00,104.985,105.01,104.97,104.97,530900001.0
2008-07-15 19:08:00,104.975,104.98,104.94,104.94,605000002.0
2008-07-15 19:09:00,104.94,104.95,104.93,104.935,610800000.0
2008-07-15 19:10:00,104.935,104.935,104.92,104.92,509899998.0
2008-07-15 19:11:00,104.92,104.95,104.91,104.93,750599999.0
2008-07-15 19:12:00,104.935,104.94,104.89,104.89,859499994.0
2008-07-15 19:13:00,104.895,104.93,104.835,104.85,1010600002.0
2008-07-15 19:14:00,104.855,104.89,104.855,104.89,653700008.0
2008-07-15 19:15:00,104.885,104.89,104.845,104.85,772399996.0
2008-07-15 19:16:00,104.85,104.86,104.805,104.81,570999999.0
2008-07-15 19:17:00,104.81,104.85,104.81,104.84,781999996.0
2008-07-15 19:18:00,104.84,104.84,104.81,104.815,710999994.0
2008-07-15 19:19:00,104.815,104.825,104.815,104.825,405500002.0
2008-07-15 19:20:00,104.825,104.825,104.795,104.795,1022599998.0
2008-07-15 19:21:00,104.795,104.8,104.73,104.75,1066600000.0
2008-07-15 19:22:00,104.75,104.75,104.725,104.745,1110499999.0
2008-07-15 19:23:00,104.74,104.795,104.74,104.77,480600000.0
2008-07-15 19:24:00,104.77,104.785,104.76,104.78,388200001.0
2008-07-15 19:25:00,104.78,104.78,104.735,104.735,871300014.0
2008-07-15 19:26:00,104.74,104.78,104.725,104.77,737500012.0
2008-07-15 19:27:00,104.77,104.77,104.72,104.74,1016700018.0
2008-07-15 19:28:00,104.74,104.75,104.725,104.745,477300008.0
2008-07-15 19:29:00,104.745,104.78,104.74,104.78,874500015.0
2008-07-15 19:30:00,104.78,104.78,104.73,104.75,883200017.0
2008-07-15 19:31:00,104.75,104.815,104.73,104.81,984300006.0
2008-07-15 19:32:00,104.81,104.83,104.785,104.81,1865599986.0
2008-07-15 19:33:00,104.81,104.82,104.8,104.81,763000001.0
2008-07-15 19:34:00,104.815,104.87,104.81,104.82,1078300004.0
2008-07-15 19:35:00,104.82,104.83,104.795,104.83,387100000.0
2008-07-15 19:36:00,104.83,104.83,104.78,104.795,606300000.0
2008-07-15 19:37:00,104.8,104.82,104.785,104.81,564500000.0
2008-07-15 19:38:00,104.81,104.82,104.8,104.8,556800001.0
2008-07-15 19:39:00,104.8,104.82,104.76,104.76,678900000.0
2008-07-15 19:40:00,104.76,104.82,104.76,104.8,697799998.0
2008-07-15 19:41:00,104.8,104.805,104.795,104.795,180099998.0
2008-07-15 19:42:00,104.795,104.805,104.785,104.79,432199998.0
2008-07-15 19:43:00,104.79,104.8,104.785,104.8,633400000.0
2008-07-15 19:44:00,104.8,104.82,104.795,104.82,808300000.0
2008-07-15 19:45:00,104.82,104.825,104.795,104.81,1340300003.0
2008-07-15 19:46:00,104.81,104.81,104.795,104.81,884300001.0
2008-07-15 19:47:00,104.81,104.81,104.8,104.8,338200001.0
2008-07-15 19:48:00,104.8,104.8,104.785,104.8,606700002.0
2008-07-15 19:49:00,104.8,104.84,104.79,104.835,1446900002.0
2008-07-15 19:50:00,104.835,104.85,104.81,104.83,1094100008.0
2008-07-15 19:51:00,104.825,104.825,104.815,104.815,303200004.0
2008-07-15 19:52:00,104.815,104.82,104.81,104.82,434600004.0
2008-07-15 19:53:00,104.82,104.83,104.785,104.79,683100005.0
2008-07-15 19:54:00,104.79,104.83,104.79,104.83,548800003.0
2008-07-15 19:55:00,104.83,104.86,104.83,104.86,870000007.0
2008-07-15 19:56:00,104.86,104.86,104.825,104.845,466900001.0
2008-07-15 19:57:00,104.845,104.865,104.82,104.83,682700000.0
2008-07-15 19:58:00,104.825,104.85,104.825,104.825,861400002.0
2008-07-15 19:59:00,104.825,104.835,104.82,104.83,432600002.0
2008-07-15 20:00:00,104.83,104.86,104.825,104.85,613000003.0
2008-07-15 20:01:00,104.86,104.87,104.84,104.84,736600000.0
2008-07-15 20:02:00,104.84,104.84,104.81,104.82,750600002.0
2008-07-15 20:03:00,104.82,104.845,104.81,104.83,747500002.0
2008-07-15 20:04:00,104.83,104.83,104.81,104.825,737900010.0
2008-07-15 20:05:00,104.825,104.84,104.82,104.825,366600004.0
2008-07-15 20:06:00,104.825,104.87,104.82,104.855,660600002.0
2008-07-15 20:07:00,104.845,104.855,104.82,104.83,358600000.0
2008-07-15 20:08:00,104.83,104.83,104.81,104.81,233900000.0
2008-07-15 20:09:00,104.81,104.815,104.74,104.745,902200002.0
2008-07-15 20:10:00,104.74,104.78,104.73,104.78,504700005.0
2008-07-15 20:11:00,104.78,104.82,104.775,104.805,821400005.0
2008-07-15 20:12:00,104.805,104.805,104.78,104.8,529200001.0
2008-07-15 20:13:00,104.8,104.82,104.8,104.81,639500003.0
2008-07-15 20:14:00,104.81,104.82,104.79,104.8,715700002.0
2008-07-15 20:15:00,104.8,104.82,104.79,104.815,435299999.0
2008-07-15 20:16:00,104.815,104.84,104.795,104.795,645700000.0
2008-07-15 20:17:00,104.79,104.805,104.78,104.795,635799998.0
2008-07-15 20:18:00,104.79,104.86,104.79,104.83,725800001.0
2008-07-15 20:19:00,104.84,104.875,104.83,104.83,850699999.0
2008-07-15 20:20:00,104.83,104.85,104.83,104.84,690600013.0
2008-07-15 20:21:00,104.84,104.86,104.82,104.825,897199999.0
2008-07-15 20:22:00,104.825,104.83,104.81,104.83,884900003.0
2008-07-15 20:23:00,104.83,104.83,104.81,104.82,678200002.0
2008-07-15 20:24:00,104.82,104.83,104.79,104.82,1095400005.0
2008-07-15 20:25:00,104.825,104.85,104.82,104.845,768700005.0
2008-07-15 20:26:00,104.845,104.85,104.805,104.81,957100000.0
2008-07-15 20:27:00,104.81,104.85,104.79,104.82,683000000.0
2008-07-15 20:28:00,104.84,104.84,104.825,104.835,449400002.0
2008-07-15 20:29:00,104.84,104.85,104.83,104.84,469400003.0
2008-07-15 20:30:00,104.84,104.86,104.84,104.855,594599995.0
2008-07-15 20:31:00,104.855,104.92,104.855,104.91,945800000.0
2008-07-15 20:32:00,104.91,104.92,104.905,104.92,424600000.0
2008-07-15 20:33:00,104.92,104.935,104.91,104.93,680599999.0
2008-07-15 20:34:00,104.93,104.97,104.91,104.97,924800002.0
2008-07-15 20:35:00,104.97,104.995,104.95,104.965,1020100002.0
2008-07-15 20:36:00,104.97,104.97,104.93,104.94,899299991.0
2008-07-15 20:37:00,104.94,104.945,104.915,104.93,900499990.0
2008-07-15 20:38:00,104.93,104.95,104.91,104.91,738699995.0
2008-07-15 20:39:00,104.915,104.925,104.91,104.925,214600000.0
2008-07-15 20:40:00,104.93,104.93,104.91,104.93,332500000.0
2008-07-15 20:41:00,104.93,104.93,104.925,104.925,256200000.0
2008-07-15 20:42:00,104.925,104.965,104.925,104.96,844200000.0
2008-07-15 20:43:00,104.96,104.99,104.96,104.975,1211000003.0
2008-07-15 20:44:00,104.975,104.985,104.96,104.985,626900000.0
2008-07-15 20:45:00,104.985,105.03,104.98,105.01,793999999.0
2008-07-15 20:46:00,105.01,105.01,104.99,105.0,472900001.0
2008-07-15 20:47:00,105.005,105.02,105.005,105.02,611099999.0
2008-07-15 20:48:00,105.02,105.03,105.02,105.02,535400000.0
2008-07-15 20:49:00,105.02,105.025,105.015,105.02,483299998.0
2008-07-15 20:50:00,105.02,105.02,104.995,105.005,502300000.0
2008-07-15 20:51:00,105.005,105.01,104.99,104.99,499200001.0
2008-07-15 20:52:00,104.99,105.01,104.99,105.005,378900000.0
2008-07-15 20:53:00,105.005,105.03,105.005,105.01,589899999.0
2008-07-15 20:54:00,105.01,105.02,105.0,105.0,577100001.0
2008-07-15 20:55:00,105.0,105.07,105.0,105.045,680700002.0
2008-07-15 20:56:00,105.045,105.09,105.045,105.09,1071000005.0
2008-07-15 20:57:00,105.09,105.09,105.03,105.045,712999992.0
2008-07-15 20:58:00,105.04,105.06,105.03,105.06,478099987.0
2008-07-15 20:59:00,105.055,105.055,105.04,105.04,260400000.0
2008-07-15 21:00:00,105.04,105.07,105.03,105.07,397600000.0
2008-07-15 21:01:00,105.065,105.11,105.06,105.105,479399995.0
2008-07-15 21:02:00,105.105,105.11,105.075,105.11,1029599997.0
2008-07-15 21:03:00,105.11,105.11,105.065,105.065,438999999.0
2008-07-15 21:04:00,105.065,105.085,105.06,105.065,473000000.0
2008-07-15 21:05:00,105.065,105.065,105.02,105.025,947599995.0
2008-07-15 21:06:00,105.025,105.025,104.99,105.01,995899996.0
2008-07-15 21:07:00,105.01,105.075,105.01,105.05,1104099996.0
2008-07-15 21:08:00,105.05,105.05,105.015,105.02,577399998.0
2008-07-15 21:09:00,105.02,105.05,105.02,105.02,499399995.0
2008-07-15 21:10:00,105.02,105.05,105.01,105.04,789199997.0
2008-07-15 21:11:00,105.04,105.06,105.02,105.02,831699997.0
2008-07-15 21:12:00,105.02,105.03,105.005,105.02,505899999.0
2008-07-15 21:13:00,105.025,105.03,104.985,104.995,430599999.0
2008-07-15 21:14:00,104.99,105.005,104.97,105.0,848699995.0
2008-07-15 21:15:00,105.0,105.01,104.985,105.01,679199999.0
2008-07-15 21:16:00,105.01,105.01,104.97,105.0,502999998.0
2008-07-15 21:17:00,105.0,105.0,104.99,104.99,179399998.0
2008-07-15 21:18:00,104.99,105.0,104.95,104.96,778699998.0
2008-07-15 21:19:00,104.96,104.99,104.95,104.99,446400000.0
2008-07-15 21:20:00,104.99,104.99,104.94,104.94,901600000.0
2008-07-15 21:21:00,104.94,104.94,104.915,104.93,696599993.0
2008-07-15 21:22:00,104.93,104.93,104.9,104.9,453899998.0
2008-07-15 21:23:00,104.9,104.9,104.88,104.88,595399997.0
2008-07-15 21:24:00,104.88,104.88,104.855,104.865,785099998.0
2008-07-15 21:25:00,104.865,104.885,104.85,104.885,1008299997.0
2008-07-15 21:26:00,104.885,104.9,104.875,104.88,514900000.0
2008-07-15 21:27:00,104.88,104.88,104.86,104.86,644999997.0
2008-07-15 21:28:00,104.86,104.89,104.86,104.88,659099999.0
2008-07-15 21:29:00,104.88,104.885,104.86,104.865,850799995.0
2008-07-15 21:30:00,104.865,104.865,104.85,104.855,701099994.0
2008-07-15 21:31:00,104.86,104.91,104.86,104.905,551799996.0
2008-07-15 21:32:00,104.905,104.91,104.86,104.88,615099996.0
2008-07-15 21:33:00,104.875,104.88,104.84,104.84,531299998.0
2008-07-15 21:34:00,104.84,104.85,104.83,104.84,578899997.0
2008-07-15 21:35:00,104.84,104.85,104.835,104.835,428299997.0
2008-07-15 21:36:00,104.835,104.855,104.82,104.85,543199998.0
2008-07-15 21:37:00,104.85,104.865,104.85,104.86,311100001.0
2008-07-15 21:38:00,104.86,104.87,104.86,104.86,160200000.0
2008-07-15 21:39:00,104.86,104.87,104.85,104.86,407899998.0
2008-07-15 21:40:00,104.86,104.88,104.85,104.865,657999997.0
2008-07-15 21:41:00,104.865,104.865,104.83,104.83,841899984.0
2008-07-15 21:42:00,104.835,104.835,104.785,104.83,836000000.0
2008-07-15 21:43:00,104.83,104.85,104.825,104.845,724100000.0
2008-07-15 21:44:00,104.845,104.85,104.83,104.85,379499999.0
2008-07-15 21:45:00,104.845,104.85,104.84,104.84,225599999.0
2008-07-15 21:46:00,104.84,104.845,104.825,104.825,168400000.0
2008-07-15 21:47:00,104.825,104.85,104.825,104.83,425799998.0
2008-07-15 21:48:00,104.83,104.83,104.81,104.815,302199998.0
2008-07-15 21:49:00,104.815,104.83,104.805,104.82,483999999.0
2008-07-15 21:50:00,104.82,104.84,104.82,104.84,366999998.0
2008-07-15 21:51:00,104.84,104.84,104.8,104.81,447200000.0
2008-07-15 21:52:00,104.81,104.82,104.81,104.81,375499999.0
2008-07-15 21:53:00,104.81,104.82,104.8,104.8,563099998.0
2008-07-15 21:54:00,104.8,104.81,104.8,104.8,419400000.0
2008-07-15 21:55:00,104.8,104.81,104.78,104.81,699400000.0
2008-07-15 21:56:00,104.81,104.83,104.79,104.79,845700001.0
2008-07-15 21:57:00,104.79,104.79,104.77,104.775,361700000.0
2008-07-15 21:58:00,104.77,104.775,104.76,104.765,315300000.0
2008-07-15 21:59:00,104.77,104.775,104.76,104.77,745199998.0
2008-07-15 22:00:00,104.77,104.79,104.76,104.76,600100000.0
2008-07-15 22:01:00,104.76,104.77,104.75,104.765,712100000.0
2008-07-15 22:02:00,104.765,104.77,104.75,104.755,553700000.0
2008-07-15 22:03:00,104.745,104.765,104.745,104.75,761800000.0
2008-07-15 22:04:00,104.755,104.755,104.745,104.75,316400000.0
2008-07-15 22:05:00,104.75,104.75,104.74,104.74,280600000.0
2008-07-15 22:06:00,104.74,104.75,104.74,104.74,231800000.0
2008-07-15 22:07:00,104.74,104.74,104.74,104.74,69000000.0
2008-07-15 22:08:00,104.74,104.75,104.74,104.75,102800000.0
2008-07-15 22:09:00,104.75,104.75,104.75,104.75,255096500.0
2008-07-15 22:10:00,104.75,104.75,104.745,104.745,94722000.0
2008-07-15 22:11:00,104.75,104.75,104.73,104.74,136000000.0
2008-07-15 22:12:00,104.74,104.74,104.72,104.72,208300000.0
2008-07-15 22:13:00,104.725,104.735,104.705,104.735,366599997.0
2008-07-15 22:14:00,104.74,104.74,104.73,104.73,231700000.0
2008-07-15 22:15:00,104.73,104.76,104.725,104.76,256000000.0
2008-07-15 22:16:00,104.76,104.78,104.76,104.775,350500000.0
2008-07-15 22:17:00,104.77,104.77,104.73,104.74,430300000.0
2008-07-15 22:18:00,104.745,104.745,104.735,104.74,68800000.0
2008-07-15 22:19:00,104.74,104.74,104.735,104.735,40200000.0
2008-07-15 22:20:00,104.735,104.745,104.73,104.745,134600000.0
2008-07-15 22:21:00,104.73,104.755,104.725,104.74,253399999.0
2008-07-15 22:22:00,104.74,104.74,104.735,104.735,17900000.0
2008-07-15 22:23:00,104.735,104.74,104.735,104.735,43200000.0
2008-07-15 22:24:00,104.735,104.75,104.73,104.735,274700000.0
2008-07-15 22:25:00,104.735,104.75,104.73,104.75,169400000.0
2008-07-15 22:26:00,104.75,104.76,104.74,104.76,347800000.0
2008-07-15 22:27:00,104.76,104.77,104.755,104.77,298700000.0
2008-07-15 22:28:00,104.77,104.77,104.76,104.76,166100000.0
2008-07-15 22:29:00,104.76,104.76,104.75,104.75,181300000.0
2008-07-15 22:30:00,104.755,104.755,104.745,104.745,133500000.0
2008-07-15 22:31:00,104.74,104.745,104.73,104.74,198900000.0
2008-07-15 22:32:00,104.74,104.745,104.73,104.74,168700000.0
2008-07-15 22:33:00,104.74,104.745,104.72,104.73,365000000.0
2008-07-15 22:34:00,104.735,104.735,104.72,104.72,183700000.0
2008-07-15 22:35:00,104.72,104.73,104.71,104.72,125700000.0
2008-07-15 22:36:00,104.715,104.715,104.71,104.71,137400000.0
2008-07-15 22:37:00,104.71,104.71,104.64,104.67,469100000.0
2008-07-15 22:38:00,104.67,104.67,104.64,104.66,359700000.0
2008-07-15 22:39:00,104.66,104.66,104.62,104.635,472100000.0
2008-07-15 22:40:00,104.63,104.655,104.63,104.65,272900000.0
2008-07-15 22:41:00,104.65,104.655,104.65,104.655,86800000.0
2008-07-15 22:42:00,104.66,104.66,104.66,104.66,31700000.0
2008-07-15 22:43:00,104.66,104.68,104.66,104.675,78700000.0
2008-07-15 22:44:00,104.675,104.675,104.67,104.67,85300000.0
2008-07-15 22:45:00,104.675,104.68,104.67,104.67,280800000.0
2008-07-15 22:46:00,104.67,104.68,104.67,104.67,197300000.0
2008-07-15 22:47:00,104.67,104.68,104.665,104.67,128400000.0
2008-07-15 22:48:00,104.67,104.68,104.64,104.665,213700000.0
2008-07-15 22:49:00,104.67,104.67,104.64,104.64,457000000.0
2008-07-15 22:50:00,104.64,104.665,104.62,104.645,425700000.0
2008-07-15 22:51:00,104.645,104.66,104.64,104.655,58400000.0
2008-07-15 22:52:00,104.655,104.655,104.645,104.655,81400000.0
2008-07-15 22:53:00,104.655,104.68,104.655,104.675,133400000.0
2008-07-15 22:54:00,104.675,104.71,104.67,104.7,421200003.0
2008-07-15 22:55:00,104.7,104.72,104.7,104.72,864700003.0
2008-07-15 22:56:00,104.72,104.74,104.72,104.73,595800004.0
2008-07-15 22:57:00,104.73,104.73,104.72,104.72,219100004.0
2008-07-15 22:58:00,104.72,104.72,104.695,104.71,590899999.0
2008-07-15 22:59:00,104.71,104.72,104.7,104.72,465200006.0
2008-07-15 23:00:00,104.72,104.74,104.71,104.74,46000000.0
2008-07-15 23:01:00,104.7,104.73,104.7,104.72,46600000.0
2008-07-15 23:02:00,104.73,104.735,104.7,104.73,53000000.0
2008-07-15 23:03:00,104.73,104.73,104.7,104.7,41700000.0
2008-07-15 23:04:00,104.7,104.7,104.7,104.7,69600000.0
2008-07-15 23:05:00,104.7,104.7,104.65,104.685,28000000.0
2008-07-15 23:06:00,104.685,104.695,104.675,104.69,116500000.0
2008-07-15 23:07:00,104.68,104.7,104.675,104.68,116200000.0
2008-07-15 23:08:00,104.705,104.705,104.675,104.68,164600001.0
2008-07-15 23:09:00,104.68,104.695,104.65,104.67,103000000.0
2008-07-15 23:10:00,104.67,104.67,104.655,104.66,46300000.0
2008-07-15 23:11:00,104.665,104.67,104.665,104.665,15900000.0
2008-07-15 23:12:00,104.675,104.675,104.66,104.66,19300000.0
2008-07-15 23:13:00,104.66,104.665,104.65,104.66,84400000.0
2008-07-15 23:14:00,104.66,104.66,104.66,104.66,45900000.0
2008-07-15 23:15:00,104.66,104.66,104.66,104.66,125800000.0
2008-07-15 23:16:00,104.66,104.67,104.655,104.66,139800000.0
2008-07-15 23:17:00,104.66,104.66,104.64,104.65,181300000.0
2008-07-15 23:18:00,104.65,104.66,104.65,104.66,196200000.0
2008-07-15 23:19:00,104.655,104.66,104.64,104.64,277000000.0
2008-07-15 23:20:00,104.63,104.66,104.63,104.65,361800000.0
2008-07-15 23:21:00,104.65,104.65,104.64,104.65,173100000.0
2008-07-15 23:22:00,104.65,104.65,104.64,104.64,117600000.0
2008-07-15 23:23:00,104.64,104.65,104.63,104.65,370200000.0
2008-07-15 23:24:00,104.64,104.65,104.62,104.635,197500000.0
2008-07-15 23:25:00,104.635,104.635,104.63,104.63,165300000.0
2008-07-15 23:26:00,104.635,104.635,104.63,104.63,55600000.0
2008-07-15 23:27:00,104.63,104.635,104.63,104.63,105000001.0
2008-07-15 23:28:00,104.63,104.63,104.62,104.62,109000000.0
2008-07-15 23:29:00,104.62,104.62,104.615,104.615,281300000.0
2008-07-15 23:30:00,104.62,104.62,104.58,104.61,275500000.0
2008-07-15 23:31:00,104.61,104.62,104.59,104.61,651100000.0
2008-07-15 23:32:00,104.61,104.61,104.59,104.6,184300000.0
2008-07-15 23:33:00,104.6,104.62,104.58,104.61,400500001.0
2008-07-15 23:34:00,104.62,104.62,104.61,104.61,104800000.0
2008-07-15 23:35:00,104.615,104.62,104.61,104.62,95300000.0
2008-07-15 23:36:00,104.63,104.64,104.63,104.63,48500000.0
2008-07-15 23:37:00,104.63,104.65,104.63,104.64,148800000.0
2008-07-15 23:38:00,104.64,104.65,104.64,104.65,49900000.0
2008-07-15 23:39:00,104.65,104.66,104.65,104.66,172900000.0
2008-07-15 23:40:00,104.66,104.67,104.63,104.63,116100000.0
2008-07-15 23:41:00,104.63,104.65,104.63,104.65,70000000.0
2008-07-15 23:42:00,104.65,104.66,104.64,104.64,133600000.0
2008-07-15 23:43:00,104.64,104.64,104.63,104.64,171500000.0
2008-07-15 23:44:00,104.64,104.65,104.64,104.65,100400000.0
2008-07-15 23:45:00,104.65,104.66,104.63,104.63,358400000.0
2008-07-15 23:46:00,104.63,104.63,104.63,104.63,10800000.0
2008-07-15 23:47:00,104.62,104.62,104.62,104.62,39400000.0
2008-07-15 23:48:00,104.62,104.63,104.62,104.63,55600000.0
2008-07-15 23:49:00,104.63,104.64,104.63,104.64,33600000.0
2008-07-15 23:50:00,104.63,104.63,104.63,104.63,35500000.0
2008-07-15 23:51:00,104.63,104.64,104.63,104.64,15100000.0
2008-07-15 23:52:00,104.63,104.64,104.63,104.64,15100000.0
2008-07-15 23:53:00,104.64,104.64,104.63,104.63,31300000.0
2008-07-15 23:54:00,104.64,104.64,104.63,104.63,42500000.0
2008-07-15 23:55:00,104.63,104.63,104.63,104.63,4700000.0
2008-07-15 23:56:00,104.62,104.63,104.62,104.63,31300000.0
2008-07-15 23:57:00,104.62,104.63,104.62,104.63,16700000.0
2008-07-15 23:58:00,104.615,104.66,104.61,104.64,169300000.0
2008-07-15 23:59:00,104.64,104.66,104.62,104.66,204000000.0
2008-07-16 00:00:00,104.66,104.67,104.63,104.67,343100000.0
2008-07-16 00:01:00,104.665,104.69,104.665,104.69,297440002.0
2008-07-16 00:02:00,104.675,104.71,104.67,104.71,265519997.0
2008-07-16 00:03:00,104.71,104.72,104.7,104.72,381499998.0
2008-07-16 00:04:00,104.72,104.72,104.7,104.71,284300001.0
2008-07-16 00:05:00,104.71,104.72,104.71,104.72,180900000.0
2008-07-16 00:06:00,104.72,104.72,104.705,104.72,138400000.0
2008-07-16 00:07:00,104.72,104.74,104.71,104.74,318300000.0
2008-07-16 00:08:00,104.74,104.74,104.74,104.74,104600000.0
2008-07-16 00:09:00,104.74,104.74,104.74,104.74,35500000.0
2008-07-16 00:10:00,104.735,104.74,104.735,104.74,8400000.0
2008-07-16 00:11:00,104.735,104.735,104.73,104.73,192000003.0
2008-07-16 00:12:00,104.725,104.725,104.725,104.725,1000000.0
2008-07-16 00:13:00,104.73,104.73,104.73,104.73,7400000.0
2008-07-16 00:14:00,104.73,104.73,104.72,104.73,126200001.0
2008-07-16 00:15:00,104.73,104.73,104.73,104.73,38500000.0
2008-07-16 00:16:00,104.73,104.74,104.73,104.74,91799999.0
2008-07-16 00:17:00,104.73,104.74,104.73,104.73,270700004.0
2008-07-16 00:18:00,104.73,104.73,104.73,104.73,131200003.0
2008-07-16 00:19:00,104.73,104.74,104.73,104.74,296700001.0
2008-07-16 00:20:00,104.745,104.76,104.745,104.755,110000000.0
2008-07-16 00:21:00,104.75,104.76,104.74,104.76,133500001.0
2008-07-16 00:22:00,104.76,104.805,104.76,104.79,404200000.0
2008-07-16 00:23:00,104.775,104.79,104.77,104.79,492500000.0
2008-07-16 00:24:00,104.79,104.79,104.785,104.79,207100000.0
2008-07-16 00:25:00,104.79,104.79,104.77,104.78,177000001.0
2008-07-16 00:26:00,104.78,104.78,104.75,104.76,370300003.0
2008-07-16 00:27:00,104.76,104.76,104.74,104.74,622999992.0
2008-07-16 00:28:00,104.74,104.74,104.73,104.74,99800000.0
2008-07-16 00:29:00,104.74,104.74,104.73,104.74,82699999.0
2008-07-16 00:30:00,104.73,104.73,104.72,104.73,145899998.0
2008-07-16 00:31:00,104.72,104.72,104.705,104.705,191200000.0
2008-07-16 00:32:00,104.705,104.715,104.705,104.71,235500000.0
2008-07-16 00:33:00,104.72,104.72,104.72,104.72,15600000.0
2008-07-16 00:34:00,104.72,104.73,104.715,104.73,298399998.0
2008-07-16 00:35:00,104.73,104.77,104.73,104.76,438699999.0
2008-07-16 00:36:00,104.76,104.77,104.75,104.75,264999997.0
2008-07-16 00:37:00,104.75,104.76,104.75,104.76,254700000.0
2008-07-16 00:38:00,104.77,104.78,104.765,104.77,303199998.0
2008-07-16 00:39:00,104.77,104.785,104.77,104.77,225900001.0
2008-07-16 00:40:00,104.77,104.77,104.73,104.74,384300002.0
2008-07-16 00:41:00,104.73,104.74,104.72,104.73,521999997.0
2008-07-16 00:42:00,104.73,104.74,104.73,104.73,354300001.0
2008-07-16 00:43:00,104.73,104.77,104.73,104.74,272799999.0
2008-07-16 00:44:00,104.74,104.74,104.74,104.74,250799999.0
2008-07-16 00:45:00,104.74,104.75,104.74,104.75,392400004.0
2008-07-16 00:46:00,104.75,104.76,104.75,104.76,541600002.0
2008-07-16 00:47:00,104.76,104.78,104.755,104.78,242000002.0
2008-07-16 00:48:00,104.78,104.79,104.78,104.79,105600001.0
2008-07-16 00:49:00,104.79,104.79,104.79,104.79,36500000.0
2008-07-16 00:50:00,104.79,104.8,104.79,104.8,119000000.0
2008-07-16 00:51:00,104.8,104.8,104.8,104.8,123200000.0
2008-07-16 00:52:00,104.8,104.8,104.79,104.79,58700000.0
2008-07-16 00:53:00,104.79,104.79,104.78,104.78,149299998.0
2008-07-16 00:54:00,104.78,104.78,104.78,104.78,54700000.0
2008-07-16 00:55:00,104.78,104.78,104.76,104.765,138900002.0
2008-07-16 00:56:00,104.765,104.77,104.765,104.765,31500000.0
2008-07-16 00:57:00,104.765,104.77,104.76,104.765,64499999.0
2008-07-16 00:58:00,104.765,104.785,104.765,104.785,37200000.0
2008-07-16 00:59:00,104.785,104.82,104.785,104.82,213200000.0
2008-07-16 01:00:00,104.82,104.82,104.81,104.82,237000000.0
2008-07-16 01:01:00,104.82,104.82,104.81,104.81,215900007.0
2008-07-16 01:02:00,104.81,104.82,104.8,104.805,469100004.0
2008-07-16 01:03:00,104.8,104.8,104.78,104.79,719400003.0
2008-07-16 01:04:00,104.79,104.79,104.78,104.78,638500005.0
2008-07-16 01:05:00,104.78,104.79,104.78,104.785,400400002.0
2008-07-16 01:06:00,104.78,104.78,104.75,104.755,701599995.0
2008-07-16 01:07:00,104.76,104.76,104.74,104.75,306499998.0
2008-07-16 01:08:00,104.755,104.76,104.74,104.76,236500000.0
2008-07-16 01:09:00,104.765,104.78,104.765,104.78,82100000.0
2008-07-16 01:10:00,104.78,104.78,104.76,104.76,328199998.0
2008-07-16 01:11:00,104.765,104.77,104.75,104.76,230400002.0
2008-07-16 01:12:00,104.76,104.77,104.76,104.76,158600006.0
2008-07-16 01:13:00,104.76,104.775,104.745,104.775,610300000.0
2008-07-16 01:14:00,104.78,104.785,104.77,104.77,297599998.0
2008-07-16 01:15:00,104.77,104.79,104.765,104.77,529100004.0
2008-07-16 01:16:00,104.765,104.765,104.76,104.76,242799999.0
2008-07-16 01:17:00,104.76,104.775,104.74,104.745,378700005.0
2008-07-16 01:18:00,104.74,104.76,104.74,104.76,472100002.0
2008-07-16 01:19:00,104.755,104.76,104.745,104.745,125800001.0
2008-07-16 01:20:00,104.74,104.74,104.735,104.735,143900000.0
2008-07-16 01:21:00,104.74,104.74,104.735,104.74,26500000.0
2008-07-16 01:22:00,104.74,104.75,104.74,104.74,264800001.0
2008-07-16 01:23:00,104.74,104.76,104.74,104.74,464099997.0
2008-07-16 01:24:00,104.74,104.74,104.74,104.74,107400000.0
2008-07-16 01:25:00,104.74,104.75,104.74,104.75,136000000.0
2008-07-16 01:26:00,104.75,104.75,104.74,104.74,516100007.0
2008-07-16 01:27:00,104.74,104.745,104.74,104.74,371900000.0
2008-07-16 01:28:00,104.74,104.74,104.73,104.73,259799998.0
2008-07-16 01:29:00,104.73,104.73,104.72,104.73,495200001.0
2008-07-16 01:30:00,104.73,104.73,104.73,104.73,332700001.0
2008-07-16 01:31:00,104.73,104.73,104.71,104.71,493600003.0
2008-07-16 01:32:00,104.71,104.72,104.705,104.715,261700002.0
2008-07-16 01:33:00,104.715,104.73,104.71,104.72,501699998.0
2008-07-16 01:34:00,104.725,104.725,104.71,104.72,282600003.0
2008-07-16 01:35:00,104.72,104.73,104.71,104.72,462599999.0
2008-07-16 01:36:00,104.72,104.74,104.72,104.73,339299999.0
2008-07-16 01:37:00,104.73,104.75,104.73,104.75,576999998.0
2008-07-16 01:38:00,104.75,104.75,104.74,104.74,339499996.0
2008-07-16 01:39:00,104.74,104.74,104.74,104.74,181999999.0
2008-07-16 01:40:00,104.74,104.74,104.725,104.73,291899999.0
2008-07-16 01:41:00,104.73,104.74,104.73,104.735,296900000.0
2008-07-16 01:42:00,104.74,104.75,104.74,104.75,176800001.0
2008-07-16 01:43:00,104.74,104.75,104.74,104.75,310700001.0
2008-07-16 01:44:00,104.75,104.75,104.74,104.74,79800002.0
2008-07-16 01:45:00,104.74,104.745,104.74,104.745,64399999.0
2008-07-16 01:46:00,104.745,104.755,104.745,104.755,61600000.0
2008-07-16 01:47:00,104.755,104.755,104.75,104.755,141300000.0
2008-07-16 01:48:00,104.755,104.755,104.75,104.755,231199999.0
2008-07-16 01:49:00,104.755,104.76,104.755,104.76,147300000.0
2008-07-16 01:50:00,104.76,104.76,104.76,104.76,83400000.0
2008-07-16 01:51:00,104.76,104.76,104.745,104.75,743499999.0
2008-07-16 01:52:00,104.75,104.78,104.75,104.775,472399999.0
2008-07-16 01:53:00,104.77,104.8,104.76,104.8,741299999.0
2008-07-16 01:54:00,104.795,104.8,104.79,104.795,712699997.0
2008-07-16 01:55:00,104.79,104.8,104.79,104.795,255800002.0
2008-07-16 01:56:00,104.79,104.8,104.79,104.79,321800000.0
2008-07-16 01:57:00,104.79,104.79,104.77,104.77,1259600002.0
2008-07-16 01:58:00,104.765,104.77,104.73,104.73,712099995.0
2008-07-16 01:59:00,104.73,104.76,104.72,104.75,984699998.0
2008-07-16 02:00:00,104.75,104.77,104.75,104.76,870700000.0
2008-07-16 02:01:00,104.76,104.77,104.75,104.755,492100000.0
2008-07-16 02:02:00,104.76,104.76,104.75,104.75,180100001.0
2008-07-16 02:03:00,104.75,104.78,104.75,104.78,661300000.0
2008-07-16 02:04:00,104.78,104.78,104.76,104.76,776399999.0
2008-07-16 02:05:00,104.76,104.78,104.76,104.775,443400001.0
2008-07-16 02:06:00,104.775,104.8,104.775,104.79,252900001.0
2008-07-16 02:07:00,104.795,104.8,104.765,104.775,720500000.0
2008-07-16 02:08:00,104.78,104.81,104.78,104.8,689200005.0
2008-07-16 02:09:00,104.8,104.815,104.79,104.815,836999996.0
2008-07-16 02:10:00,104.815,104.83,104.81,104.82,1268999993.0
2008-07-16 02:11:00,104.82,104.84,104.82,104.83,990599998.0
2008-07-16 02:12:00,104.83,104.85,104.83,104.83,1037299999.0
2008-07-16 02:13:00,104.83,104.84,104.83,104.84,494400000.0
2008-07-16 02:14:00,104.845,104.85,104.84,104.85,737700005.0
2008-07-16 02:15:00,104.85,104.85,104.81,104.835,961900000.0
2008-07-16 02:16:00,104.835,104.84,104.83,104.83,539399999.0
2008-07-16 02:17:00,104.83,104.83,104.825,104.825,164500000.0
2008-07-16 02:18:00,104.825,104.83,104.81,104.82,680300001.0
2008-07-16 02:19:00,104.82,104.83,104.82,104.83,521899998.0
2008-07-16 02:20:00,104.83,104.83,104.83,104.83,160700000.0
2008-07-16 02:21:00,104.83,104.83,104.82,104.83,386699999.0
2008-07-16 02:22:00,104.83,104.84,104.83,104.84,737999994.0
2008-07-16 02:23:00,104.84,104.85,104.81,104.83,1487800002.0
2008-07-16 02:24:00,104.82,104.82,104.795,104.81,1008199993.0
2008-07-16 02:25:00,104.81,104.82,104.81,104.81,946900001.0
2008-07-16 02:26:00,104.81,104.84,104.81,104.82,1177999999.0
2008-07-16 02:27:00,104.82,104.82,104.81,104.81,1099600000.0
2008-07-16 02:28:00,104.81,104.815,104.8,104.81,495299996.0
2008-07-16 02:29:00,104.82,104.83,104.815,104.83,534300000.0
2008-07-16 02:30:00,104.83,104.83,104.81,104.815,703599995.0
2008-07-16 02:31:00,104.815,104.82,104.8,104.8,1211099998.0
2008-07-16 02:32:00,104.8,104.8,104.78,104.78,866899988.0
2008-07-16 02:33:00,104.785,104.795,104.78,104.79,272499998.0
2008-07-16 02:34:00,104.795,104.8,104.785,104.79,824899996.0
2008-07-16 02:35:00,104.79,104.79,104.785,104.79,158500000.0
2008-07-16 02:36:00,104.79,104.8,104.775,104.775,597200001.0
2008-07-16 02:37:00,104.775,104.78,104.75,104.76,1101299997.0
2008-07-16 02:38:00,104.755,104.76,104.74,104.75,780999998.0
2008-07-16 02:39:00,104.75,104.75,104.72,104.72,878100001.0
2008-07-16 02:40:00,104.73,104.73,104.72,104.73,1208099997.0
2008-07-16 02:41:00,104.73,104.73,104.71,104.72,1049300006.0
2008-07-16 02:42:00,104.72,104.735,104.71,104.73,1089700002.0
2008-07-16 02:43:00,104.73,104.73,104.72,104.73,755099999.0
2008-07-16 02:44:00,104.725,104.735,104.72,104.73,862900002.0
2008-07-16 02:45:00,104.73,104.74,104.73,104.74,646099999.0
2008-07-16 02:46:00,104.75,104.76,104.74,104.76,730400002.0
2008-07-16 02:47:00,104.76,104.77,104.76,104.765,542399999.0
2008-07-16 02:48:00,104.765,104.79,104.765,104.79,516599999.0
2008-07-16 02:49:00,104.79,104.79,104.77,104.78,904000000.0
2008-07-16 02:50:00,104.78,104.78,104.765,104.77,459600000.0
2008-07-16 02:51:00,104.77,104.77,104.76,104.765,330100003.0
2008-07-16 02:52:00,104.77,104.8,104.77,104.79,1301600003.0
2008-07-16 02:53:00,104.79,104.795,104.76,104.775,870599999.0
2008-07-16 02:54:00,104.78,104.79,104.77,104.78,1216600008.0
2008-07-16 02:55:00,104.78,104.8,104.78,104.795,1419500000.0
2008-07-16 02:56:00,104.795,104.81,104.79,104.81,702899996.0
2008-07-16 02:57:00,104.81,104.83,104.8,104.815,1212299991.0
2008-07-16 02:58:00,104.815,104.86,104.81,104.86,1181899998.0
2008-07-16 02:59:00,104.86,104.86,104.81,104.82,1495599988.0
2008-07-16 03:00:00,104.83,104.83,104.815,104.815,629600000.0
2008-07-16 03:01:00,104.82,104.82,104.815,104.82,157499999.0
2008-07-16 03:02:00,104.815,104.82,104.815,104.815,433900000.0
2008-07-16 03:03:00,104.815,104.815,104.815,104.815,38700000.0
2008-07-16 03:04:00,104.815,104.82,104.81,104.81,508499996.0
2008-07-16 03:05:00,104.81,104.81,104.795,104.8,834299993.0
2008-07-16 03:06:00,104.8,104.81,104.8,104.805,822699997.0
2008-07-16 03:07:00,104.81,104.81,104.79,104.8,894899999.0
2008-07-16 03:08:00,104.8,104.8,104.79,104.8,866999999.0
2008-07-16 03:09:00,104.8,104.8,104.79,104.8,970899996.0
2008-07-16 03:10:00,104.8,104.8,104.8,104.8,370100000.0
2008-07-16 03:11:00,104.8,104.8,104.79,104.8,445900000.0
2008-07-16 03:12:00,104.8,104.81,104.8,104.81,279500000.0
2008-07-16 03:13:00,104.81,104.83,104.81,104.82,452900000.0
2008-07-16 03:14:00,104.82,104.82,104.82,104.82,227600001.0
2008-07-16 03:15:00,104.82,104.85,104.82,104.85,746999996.0
2008-07-16 03:16:00,104.85,104.85,104.835,104.85,879399994.0
2008-07-16 03:17:00,104.85,104.88,104.84,104.875,986299996.0
2008-07-16 03:18:00,104.875,104.875,104.83,104.83,733300002.0
2008-07-16 03:19:00,104.84,104.845,104.84,104.84,574100000.0
2008-07-16 03:20:00,104.84,104.84,104.84,104.84,354200002.0
2008-07-16 03:21:00,104.84,104.85,104.84,104.84,495400000.0
2008-07-16 03:22:00,104.84,104.84,104.83,104.83,481599998.0
2008-07-16 03:23:00,104.83,104.83,104.83,104.83,94100000.0
2008-07-16 03:24:00,104.83,104.83,104.83,104.83,111300000.0
2008-07-16 03:25:00,104.83,104.83,104.82,104.83,614899994.0
2008-07-16 03:26:00,104.825,104.83,104.82,104.82,154900000.0
2008-07-16 03:27:00,104.82,104.83,104.82,104.83,255799998.0
2008-07-16 03:28:00,104.83,104.83,104.82,104.82,457799997.0
2008-07-16 03:29:00,104.82,104.82,104.815,104.82,175899993.0
2008-07-16 03:30:00,104.82,104.83,104.815,104.825,183900000.0
2008-07-16 03:31:00,104.825,104.85,104.825,104.84,362999998.0
2008-07-16 03:32:00,104.84,104.85,104.84,104.84,535099998.0
2008-07-16 03:33:00,104.84,104.86,104.84,104.86,436100004.0
2008-07-16 03:34:00,104.86,104.87,104.845,104.86,595900001.0
2008-07-16 03:35:00,104.855,104.86,104.845,104.85,422500001.0
2008-07-16 03:36:00,104.85,104.86,104.845,104.86,291700000.0
2008-07-16 03:37:00,104.86,104.87,104.855,104.86,200100000.0
2008-07-16 03:38:00,104.86,104.86,104.86,104.86,39800000.0
2008-07-16 03:39:00,104.86,104.86,104.86,104.86,7600000.0
2008-07-16 03:40:00,104.86,104.86,104.85,104.85,127500000.0
2008-07-16 03:41:00,104.85,104.85,104.83,104.83,600799988.0
2008-07-16 03:42:00,104.825,104.835,104.825,104.835,322099996.0
2008-07-16 03:43:00,104.835,104.835,104.825,104.825,66599998.0
2008-07-16 03:44:00,104.83,104.83,104.815,104.83,387599999.0
2008-07-16 03:45:00,104.83,104.83,104.82,104.83,407100000.0
2008-07-16 03:46:00,104.825,104.83,104.82,104.82,888599960.0
2008-07-16 03:47:00,104.82,104.82,104.815,104.82,319599994.0
2008-07-16 03:48:00,104.815,104.83,104.81,104.83,547099999.0
2008-07-16 03:49:00,104.83,104.85,104.825,104.84,891100002.0
2008-07-16 03:50:00,104.84,104.85,104.835,104.84,1465600000.0
2008-07-16 03:51:00,104.845,104.85,104.835,104.84,369200002.0
2008-07-16 03:52:00,104.84,104.84,104.82,104.835,442200002.0
2008-07-16 03:53:00,104.83,104.85,104.83,104.84,430600000.0
2008-07-16 03:54:00,104.845,104.85,104.84,104.84,1035600003.0
2008-07-16 03:55:00,104.84,104.845,104.84,104.84,641499997.0
2008-07-16 03:56:00,104.84,104.85,104.84,104.84,287500002.0
2008-07-16 03:57:00,104.84,104.84,104.83,104.84,643599992.0
2008-07-16 03:58:00,104.84,104.84,104.83,104.83,387100000.0
2008-07-16 03:59:00,104.83,104.83,104.82,104.82,345699996.0
2008-07-16 04:00:00,104.82,104.83,104.82,104.825,94799999.0
2008-07-16 04:01:00,104.82,104.82,104.805,104.805,291599999.0
2008-07-16 04:02:00,104.81,104.82,104.81,104.82,689199996.0
2008-07-16 04:03:00,104.82,104.82,104.81,104.81,380800006.0
2008-07-16 04:04:00,104.81,104.81,104.81,104.81,118500000.0
2008-07-16 04:05:00,104.81,104.81,104.79,104.79,491600000.0
2008-07-16 04:06:00,104.79,104.79,104.745,104.745,1132100004.0
2008-07-16 04:07:00,104.745,104.76,104.72,104.76,1526400005.0
2008-07-16 04:08:00,104.755,104.76,104.74,104.74,1433300005.0
2008-07-16 04:09:00,104.74,104.75,104.73,104.73,1466599997.0
2008-07-16 04:10:00,104.73,104.74,104.685,104.74,1563200003.0
2008-07-16 04:11:00,104.74,104.75,104.73,104.73,1161799998.0
2008-07-16 04:12:00,104.73,104.735,104.715,104.73,926899998.0
2008-07-16 04:13:00,104.73,104.75,104.73,104.74,522800006.0
2008-07-16 04:14:00,104.74,104.745,104.74,104.74,709600000.0
2008-07-16 04:15:00,104.74,104.75,104.74,104.75,1069299998.0
2008-07-16 04:16:00,104.75,104.77,104.74,104.76,1006100002.0
2008-07-16 04:17:00,104.76,104.76,104.75,104.75,623300004.0
2008-07-16 04:18:00,104.75,104.75,104.75,104.75,856799992.0
2008-07-16 04:19:00,104.755,104.76,104.74,104.74,668499998.0
2008-07-16 04:20:00,104.74,104.74,104.74,104.74,223099998.0
2008-07-16 04:21:00,104.74,104.75,104.73,104.73,567399998.0
2008-07-16 04:22:00,104.73,104.735,104.725,104.725,862900005.0
2008-07-16 04:23:00,104.725,104.73,104.71,104.71,1289300019.0
2008-07-16 04:24:00,104.71,104.71,104.67,104.675,1849200008.0
2008-07-16 04:25:00,104.675,104.675,104.64,104.64,1645799996.0
2008-07-16 04:26:00,104.65,104.68,104.64,104.68,1500800003.0
2008-07-16 04:27:00,104.68,104.69,104.68,104.68,1198900002.0
2008-07-16 04:28:00,104.68,104.69,104.67,104.69,1122599998.0
2008-07-16 04:29:00,104.69,104.69,104.65,104.67,1019599993.0
2008-07-16 04:30:00,104.67,104.67,104.64,104.64,1361900002.0
2008-07-16 04:31:00,104.64,104.65,104.63,104.63,1265499996.0
2008-07-16 04:32:00,104.63,104.63,104.59,104.61,1786500007.0
2008-07-16 04:33:00,104.61,104.62,104.59,104.59,1356099999.0
2008-07-16 04:34:00,104.585,104.585,104.56,104.575,1152599999.0
2008-07-16 04:35:00,104.575,104.61,104.57,104.6,1761499996.0
2008-07-16 04:36:00,104.6,104.61,104.57,104.59,1659299990.0
2008-07-16 04:37:00,104.59,104.61,104.515,104.52,1837999997.0
2008-07-16 04:38:00,104.53,104.56,104.52,104.56,1297700001.0
2008-07-16 04:39:00,104.56,104.56,104.53,104.56,1108900002.0
2008-07-16 04:40:00,104.56,104.605,104.555,104.59,784199999.0
2008-07-16 04:41:00,104.585,104.59,104.56,104.57,1035599996.0
2008-07-16 04:42:00,104.57,104.59,104.565,104.59,1051599999.0
2008-07-16 04:43:00,104.59,104.59,104.585,104.59,368200001.0
2008-07-16 04:44:00,104.59,104.63,104.59,104.62,1372600005.0
2008-07-16 04:45:00,104.62,104.62,104.605,104.605,635300003.0
2008-07-16 04:46:00,104.6,104.615,104.6,104.61,590800006.0
2008-07-16 04:47:00,104.605,104.61,104.59,104.6,1184100005.0
2008-07-16 04:48:00,104.6,104.61,104.6,104.6,816900002.0
2008-07-16 04:49:00,104.6,104.6,104.6,104.6,1092599997.0
2008-07-16 04:50:00,104.6,104.62,104.6,104.62,837300003.0
2008-07-16 04:51:00,104.62,104.64,104.615,104.64,679999999.0
2008-07-16 04:52:00,104.64,104.66,104.64,104.66,920099999.0
2008-07-16 04:53:00,104.66,104.665,104.65,104.65,937699999.0
2008-07-16 04:54:00,104.65,104.655,104.63,104.63,846899990.0
2008-07-16 04:55:00,104.63,104.635,104.6,104.6,1360400013.0
2008-07-16 04:56:00,104.605,104.63,104.6,104.63,666499995.0
2008-07-16 04:57:00,104.63,104.64,104.63,104.63,1704699993.0
2008-07-16 04:58:00,104.63,104.63,104.62,104.63,627600002.0
2008-07-16 04:59:00,104.63,104.63,104.62,104.63,690600008.0
2008-07-16 05:00:00,104.63,104.63,104.62,104.63,654600005.0
2008-07-16 05:01:00,104.63,104.635,104.625,104.63,262799998.0
2008-07-16 05:02:00,104.63,104.63,104.62,104.62,469800001.0
2008-07-16 05:03:00,104.62,104.625,104.62,104.62,490300014.0
2008-07-16 05:04:00,104.62,104.64,104.62,104.64,621500001.0
2008-07-16 05:05:00,104.64,104.65,104.64,104.65,704600004.0
2008-07-16 05:06:00,104.65,104.66,104.64,104.66,1305200005.0
2008-07-16 05:07:00,104.66,104.67,104.66,104.67,441600000.0
2008-07-16 05:08:00,104.67,104.67,104.66,104.66,867400007.0
2008-07-16 05:09:00,104.66,104.66,104.64,104.655,1247899995.0
2008-07-16 05:10:00,104.655,104.66,104.655,104.66,371700001.0
2008-07-16 05:11:00,104.66,104.66,104.63,104.64,734100004.0
2008-07-16 05:12:00,104.64,104.645,104.63,104.63,521300000.0
2008-07-16 05:13:00,104.63,104.635,104.63,104.63,674600001.0
2008-07-16 05:14:00,104.63,104.64,104.625,104.64,899400002.0
2008-07-16 05:15:00,104.64,104.64,104.625,104.625,1093499986.0
2008-07-16 05:16:00,104.625,104.63,104.62,104.63,575000006.0
2008-07-16 05:17:00,104.63,104.63,104.62,104.63,544799998.0
2008-07-16 05:18:00,104.63,104.63,104.615,104.62,698000005.0
2008-07-16 05:19:00,104.62,104.625,104.62,104.625,238900001.0
2008-07-16 05:20:00,104.625,104.625,104.61,104.61,682000008.0
2008-07-16 05:21:00,104.61,104.62,104.6,104.61,796000003.0
2008-07-16 05:22:00,104.61,104.61,104.6,104.6,344900006.0
2008-07-16 05:23:00,104.6,104.61,104.6,104.61,228400001.0
2008-07-16 05:24:00,104.61,104.61,104.6,104.61,433600002.0
2008-07-16 05:25:00,104.61,104.61,104.6,104.61,707899997.0
2008-07-16 05:26:00,104.605,104.61,104.6,104.6,433400004.0
2008-07-16 05:27:00,104.6,104.6,104.6,104.6,350600001.0
2008-07-16 05:28:00,104.6,104.6,104.6,104.6,186400001.0
2008-07-16 05:29:00,104.6,104.6,104.59,104.59,990300005.0
2008-07-16 05:30:00,104.59,104.59,104.56,104.565,1438899998.0
2008-07-16 05:31:00,104.565,104.565,104.55,104.56,501000001.0
2008-07-16 05:32:00,104.555,104.56,104.55,104.55,368700002.0
2008-07-16 05:33:00,104.55,104.555,104.55,104.555,45000001.0
2008-07-16 05:34:00,104.55,104.57,104.55,104.56,357700002.0
2008-07-16 05:35:00,104.56,104.57,104.56,104.57,642500007.0
2008-07-16 05:36:00,104.565,104.58,104.56,104.58,411600001.0
2008-07-16 05:37:00,104.58,104.59,104.57,104.58,703100004.0
2008-07-16 05:38:00,104.58,104.59,104.58,104.59,435099998.0
2008-07-16 05:39:00,104.59,104.59,104.58,104.59,217500000.0
2008-07-16 05:40:00,104.59,104.59,104.57,104.57,645600005.0
2008-07-16 05:41:00,104.57,104.58,104.57,104.57,391500002.0
2008-07-16 05:42:00,104.57,104.57,104.555,104.56,808600008.0
2008-07-16 05:43:00,104.56,104.565,104.56,104.565,219199999.0
2008-07-16 05:44:00,104.565,104.565,104.545,104.55,542000001.0
2008-07-16 05:45:00,104.55,104.555,104.545,104.55,516200003.0
2008-07-16 05:46:00,104.55,104.56,104.55,104.55,845700007.0
2008-07-16 05:47:00,104.55,104.55,104.55,104.55,122700002.0
2008-07-16 05:48:00,104.545,104.55,104.54,104.54,287600000.0
2008-07-16 05:49:00,104.545,104.545,104.53,104.53,157000001.0
2008-07-16 05:50:00,104.535,104.54,104.53,104.535,45500000.0
2008-07-16 05:51:00,104.535,104.54,104.53,104.54,97300000.0
2008-07-16 05:52:00,104.535,104.54,104.53,104.54,238300000.0
2008-07-16 05:53:00,104.54,104.56,104.54,104.54,532499999.0
2008-07-16 05:54:00,104.54,104.55,104.54,104.54,240500000.0
2008-07-16 05:55:00,104.545,104.55,104.54,104.55,766299999.0
2008-07-16 05:56:00,104.55,104.555,104.54,104.55,300300001.0
2008-07-16 05:57:00,104.55,104.56,104.55,104.56,125300000.0
2008-07-16 05:58:00,104.55,104.56,104.55,104.56,188100000.0
2008-07-16 05:59:00,104.56,104.56,104.54,104.55,329600000.0
2008-07-16 06:00:00,104.55,104.55,104.54,104.55,257500000.0
2008-07-16 06:01:00,104.55,104.57,104.55,104.555,294700000.0
2008-07-16 06:02:00,104.55,104.56,104.55,104.55,215800000.0
2008-07-16 06:03:00,104.55,104.55,104.54,104.55,290300000.0
2008-07-16 06:04:00,104.55,104.55,104.54,104.55,272000001.0
2008-07-16 06:05:00,104.545,104.55,104.53,104.53,490600000.0
2008-07-16 06:06:00,104.535,104.535,104.53,104.53,117300000.0
2008-07-16 06:07:00,104.53,104.535,104.52,104.53,210400000.0
2008-07-16 06:08:00,104.535,104.55,104.535,104.55,40900000.0
2008-07-16 06:09:00,104.55,104.57,104.55,104.55,111000000.0
2008-07-16 06:10:00,104.55,104.57,104.55,104.56,158500000.0
2008-07-16 06:11:00,104.56,104.57,104.56,104.57,208700000.0
2008-07-16 06:12:00,104.57,104.58,104.57,104.57,231300000.0
2008-07-16 06:13:00,104.57,104.58,104.57,104.57,154100000.0
2008-07-16 06:14:00,104.57,104.59,104.57,104.58,411900000.0
2008-07-16 06:15:00,104.58,104.58,104.57,104.58,411100000.0
2008-07-16 06:16:00,104.585,104.59,104.58,104.59,296799998.0
2008-07-16 06:17:00,104.59,104.6,104.58,104.6,826300003.0
2008-07-16 06:18:00,104.6,104.62,104.6,104.62,336900000.0
2008-07-16 06:19:00,104.62,104.62,104.61,104.62,262800002.0
2008-07-16 06:20:00,104.615,104.615,104.59,104.59,542100002.0
2008-07-16 06:21:00,104.59,104.59,104.57,104.57,323599999.0
2008-07-16 06:22:00,104.57,104.58,104.565,104.57,575800001.0
2008-07-16 06:23:00,104.57,104.57,104.56,104.57,320800001.0
2008-07-16 06:24:00,104.57,104.58,104.57,104.58,444600003.0
2008-07-16 06:25:00,104.58,104.58,104.57,104.58,315700000.0
2008-07-16 06:26:00,104.59,104.595,104.59,104.595,61300000.0
2008-07-16 06:27:00,104.59,104.61,104.585,104.6,618700003.0
2008-07-16 06:28:00,104.6,104.61,104.59,104.6,641200001.0
2008-07-16 06:29:00,104.605,104.63,104.605,104.63,603099999.0
2008-07-16 06:30:00,104.63,104.63,104.62,104.63,188100000.0
2008-07-16 06:31:00,104.63,104.64,104.62,104.62,297800000.0
2008-07-16 06:32:00,104.625,104.64,104.62,104.62,363499999.0
2008-07-16 06:33:00,104.62,104.64,104.62,104.63,199600000.0
2008-07-16 06:34:00,104.63,104.65,104.63,104.63,786500000.0
2008-07-16 06:35:00,104.63,104.64,104.63,104.63,417600001.0
2008-07-16 06:36:00,104.63,104.63,104.62,104.62,227800000.0
2008-07-16 06:37:00,104.62,104.625,104.62,104.625,60800000.0
2008-07-16 06:38:00,104.62,104.63,104.62,104.62,205300001.0
2008-07-16 06:39:00,104.625,104.625,104.62,104.62,72500000.0
2008-07-16 06:40:00,104.62,104.635,104.62,104.635,67900000.0
2008-07-16 06:41:00,104.635,104.655,104.63,104.63,549000000.0
2008-07-16 06:42:00,104.63,104.635,104.63,104.63,133900000.0
2008-07-16 06:43:00,104.63,104.63,104.62,104.63,260900001.0
2008-07-16 06:44:00,104.635,104.635,104.61,104.62,389100000.0
2008-07-16 06:45:00,104.62,104.62,104.6,104.61,327500000.0
2008-07-16 06:46:00,104.615,104.615,104.615,104.615,5000000.0
2008-07-16 06:47:00,104.615,104.615,104.59,104.59,479200001.0
2008-07-16 06:48:00,104.59,104.61,104.59,104.61,541500000.0
2008-07-16 06:49:00,104.61,104.61,104.6,104.6,300300000.0
2008-07-16 06:50:00,104.6,104.6,104.585,104.59,161800000.0
2008-07-16 06:51:00,104.59,104.59,104.57,104.58,536800001.0
2008-07-16 06:52:00,104.58,104.58,104.57,104.58,403300000.0
2008-07-16 06:53:00,104.58,104.58,104.575,104.58,83600000.0
2008-07-16 06:54:00,104.58,104.58,104.58,104.58,44500000.0
2008-07-16 06:55:00,104.585,104.6,104.58,104.6,615000001.0
2008-07-16 06:56:00,104.6,104.6,104.59,104.6,451300000.0
2008-07-16 06:57:00,104.6,104.62,104.6,104.62,654600000.0
2008-07-16 06:58:00,104.62,104.62,104.6,104.61,659300001.0
2008-07-16 06:59:00,104.61,104.62,104.6,104.605,552399999.0
2008-07-16 07:00:00,104.605,104.61,104.595,104.61,322200000.0
2008-07-16 07:01:00,104.61,104.62,104.6,104.62,481700000.0
2008-07-16 07:02:00,104.62,104.62,104.61,104.62,549800000.0
2008-07-16 07:03:00,104.62,104.625,104.615,104.625,187400000.0
2008-07-16 07:04:00,104.625,104.64,104.62,104.63,505099999.0
2008-07-16 07:05:00,104.62,104.63,104.62,104.63,314100000.0
2008-07-16 07:06:00,104.63,104.63,104.63,104.63,99300000.0
2008-07-16 07:07:00,104.63,104.63,104.62,104.62,135300000.0
2008-07-16 07:08:00,104.62,104.62,104.615,104.62,143900000.0
2008-07-16 07:09:00,104.62,104.63,104.615,104.63,502299997.0
2008-07-16 07:10:00,104.63,104.63,104.62,104.62,226500000.0
2008-07-16 07:11:00,104.62,104.62,104.615,104.615,88700000.0
2008-07-16 07:12:00,104.615,104.62,104.61,104.61,130500000.0
2008-07-16 07:13:00,104.61,104.615,104.59,104.6,561699998.0
2008-07-16 07:14:00,104.595,104.61,104.59,104.59,647599998.0
2008-07-16 07:15:00,104.59,104.59,104.56,104.57,430200000.0
2008-07-16 07:16:00,104.57,104.57,104.56,104.57,235100000.0
2008-07-16 07:17:00,104.575,104.575,104.56,104.56,296499999.0
2008-07-16 07:18:00,104.56,104.57,104.555,104.56,414699999.0
2008-07-16 07:19:00,104.56,104.56,104.535,104.555,319400000.0
2008-07-16 07:20:00,104.55,104.57,104.535,104.56,402099998.0
2008-07-16 07:21:00,104.56,104.59,104.56,104.58,662600000.0
2008-07-16 07:22:00,104.585,104.6,104.58,104.58,467599999.0
2008-07-16 07:23:00,104.58,104.58,104.52,104.53,703700000.0
2008-07-16 07:24:00,104.53,104.53,104.51,104.51,758300000.0
2008-07-16 07:25:00,104.51,104.52,104.47,104.5,1094700004.0
2008-07-16 07:26:00,104.5,104.51,104.48,104.48,806700000.0
2008-07-16 07:27:00,104.48,104.48,104.385,104.415,1826900000.0
2008-07-16 07:28:00,104.41,104.45,104.405,104.44,914400002.0
2008-07-16 07:29:00,104.44,104.47,104.44,104.44,1282000005.0
2008-07-16 07:30:00,104.445,104.445,104.405,104.42,1362899999.0
2008-07-16 07:31:00,104.42,104.48,104.41,104.47,1202800001.0
2008-07-16 07:32:00,104.46,104.48,104.425,104.45,839300000.0
2008-07-16 07:33:00,104.45,104.46,104.43,104.46,728500001.0
2008-07-16 07:34:00,104.46,104.48,104.45,104.48,1103500001.0
2008-07-16 07:35:00,104.48,104.48,104.46,104.47,497300000.0
2008-07-16 07:36:00,104.47,104.48,104.46,104.47,787900000.0
2008-07-16 07:37:00,104.47,104.48,104.45,104.45,1123300000.0
2008-07-16 07:38:00,104.45,104.46,104.44,104.45,546700000.0
2008-07-16 07:39:00,104.45,104.47,104.44,104.465,307900000.0
2008-07-16 07:40:00,104.47,104.48,104.465,104.47,381399999.0
2008-07-16 07:41:00,104.47,104.49,104.47,104.47,523500000.0
2008-07-16 07:42:00,104.47,104.48,104.46,104.47,478000001.0
2008-07-16 07:43:00,104.475,104.48,104.47,104.47,114100000.0
2008-07-16 07:44:00,104.47,104.47,104.45,104.46,671300003.0
2008-07-16 07:45:00,104.46,104.46,104.45,104.45,416199999.0
2008-07-16 07:46:00,104.45,104.46,104.45,104.45,813300001.0
2008-07-16 07:47:00,104.45,104.46,104.44,104.46,721900004.0
2008-07-16 07:48:00,104.465,104.47,104.44,104.445,447600003.0
2008-07-16 07:49:00,104.445,104.45,104.39,104.39,959000001.0
2008-07-16 07:50:00,104.39,104.41,104.39,104.4,1037600001.0
2008-07-16 07:51:00,104.4,104.42,104.39,104.415,618000001.0
2008-07-16 07:52:00,104.415,104.43,104.4,104.41,549300002.0
2008-07-16 07:53:00,104.405,104.42,104.4,104.41,396000000.0
2008-07-16 07:54:00,104.41,104.41,104.365,104.41,1011800003.0
2008-07-16 07:55:00,104.41,104.41,104.375,104.4,551699999.0
2008-07-16 07:56:00,104.4,104.46,104.4,104.46,425100001.0
2008-07-16 07:57:00,104.45,104.47,104.45,104.45,507099999.0
2008-07-16 07:58:00,104.45,104.47,104.45,104.46,620000000.0
2008-07-16 07:59:00,104.46,104.465,104.43,104.44,667300001.0
2008-07-16 08:00:00,104.44,104.46,104.43,104.44,606000004.0
2008-07-16 08:01:00,104.44,104.45,104.43,104.43,649800003.0
2008-07-16 08:02:00,104.43,104.44,104.4,104.41,750499999.0
2008-07-16 08:03:00,104.41,104.41,104.39,104.405,919700003.0
2008-07-16 08:04:00,104.4,104.4,104.375,104.375,712700002.0
2008-07-16 08:05:00,104.375,104.4,104.365,104.4,599400003.0
2008-07-16 08:06:00,104.4,104.425,104.4,104.42,689100003.0
2008-07-16 08:07:00,104.42,104.42,104.405,104.41,568800000.0
2008-07-16 08:08:00,104.41,104.435,104.41,104.42,633900002.0
2008-07-16 08:09:00,104.42,104.43,104.41,104.42,391400000.0
2008-07-16 08:10:00,104.42,104.44,104.42,104.43,292100000.0
2008-07-16 08:11:00,104.43,104.44,104.43,104.44,410400001.0
2008-07-16 08:12:00,104.44,104.45,104.44,104.45,328500000.0
2008-07-16 08:13:00,104.45,104.46,104.435,104.435,767400000.0
2008-07-16 08:14:00,104.44,104.44,104.41,104.42,941049999.0
2008-07-16 08:15:00,104.415,104.425,104.4,104.425,557600001.0
2008-07-16 08:16:00,104.425,104.43,104.41,104.415,261400000.0
2008-07-16 08:17:00,104.415,104.435,104.41,104.42,645399998.0
2008-07-16 08:18:00,104.415,104.43,104.405,104.42,641350001.0
2008-07-16 08:19:00,104.415,104.43,104.4,104.41,447467500.0
2008-07-16 08:20:00,104.41,104.41,104.365,104.37,654400004.0
2008-07-16 08:21:00,104.375,104.39,104.37,104.38,493800001.0
2008-07-16 08:22:00,104.385,104.4,104.365,104.365,826600002.0
2008-07-16 08:23:00,104.365,104.38,104.335,104.34,1293000000.0
2008-07-16 08:24:00,104.34,104.34,104.295,104.325,1408399997.0
2008-07-16 08:25:00,104.325,104.37,104.325,104.345,1216700004.0
2008-07-16 08:26:00,104.345,104.37,104.34,104.34,1071100001.0
2008-07-16 08:27:00,104.34,104.365,104.34,104.365,955100000.0
2008-07-16 08:28:00,104.365,104.41,104.36,104.41,510700000.0
2008-07-16 08:29:00,104.405,104.43,104.4,104.43,590800000.0
2008-07-16 08:30:00,104.43,104.44,104.405,104.41,937600003.0
2008-07-16 08:31:00,104.41,104.415,104.39,104.39,970700001.0
2008-07-16 08:32:00,104.39,104.39,104.375,104.39,614800000.0
2008-07-16 08:33:00,104.39,104.4,104.38,104.4,344800000.0
2008-07-16 08:34:00,104.4,104.4,104.38,104.38,294000000.0
2008-07-16 08:35:00,104.38,104.38,104.33,104.34,520900000.0
2008-07-16 08:36:00,104.34,104.345,104.285,104.285,879600003.0
2008-07-16 08:37:00,104.29,104.29,104.26,104.27,596800001.0
2008-07-16 08:38:00,104.27,104.29,104.26,104.29,514200000.0
2008-07-16 08:39:00,104.29,104.29,104.265,104.275,421200000.0
2008-07-16 08:40:00,104.27,104.295,104.27,104.29,362900000.0
2008-07-16 08:41:00,104.29,104.31,104.29,104.31,353400000.0
2008-07-16 08:42:00,104.31,104.32,104.28,104.29,476600000.0
2008-07-16 08:43:00,104.29,104.295,104.27,104.27,406300000.0
2008-07-16 08:44:00,104.27,104.27,104.175,104.19,998100000.0
2008-07-16 08:45:00,104.19,104.22,104.19,104.215,601800000.0
2008-07-16 08:46:00,104.205,104.23,104.2,104.21,603000001.0
2008-07-16 08:47:00,104.21,104.23,104.21,104.225,342100000.0
2008-07-16 08:48:00,104.225,104.23,104.195,104.205,510500000.0
2008-07-16 08:49:00,104.2,104.2,104.18,104.18,629300000.0
2008-07-16 08:50:00,104.18,104.185,104.16,104.17,540200000.0
2008-07-16 08:51:00,104.17,104.18,104.16,104.16,510800002.0
2008-07-16 08:52:00,104.16,104.21,104.16,104.21,413700000.0
2008-07-16 08:53:00,104.21,104.28,104.21,104.26,817900001.0
2008-07-16 08:54:00,104.26,104.305,104.24,104.305,1147400000.0
2008-07-16 08:55:00,104.305,104.305,104.26,104.275,817400002.0
2008-07-16 08:56:00,104.28,104.285,104.27,104.275,699400000.0
2008-07-16 08:57:00,104.275,104.275,104.265,104.265,617299999.0
2008-07-16 08:58:00,104.265,104.275,104.25,104.25,542600000.0
2008-07-16 08:59:00,104.25,104.25,104.215,104.215,751200000.0
2008-07-16 09:00:00,104.21,104.27,104.2,104.26,659600000.0
2008-07-16 09:01:00,104.26,104.27,104.255,104.26,702800001.0
2008-07-16 09:02:00,104.26,104.26,104.225,104.24,1254299998.0
2008-07-16 09:03:00,104.24,104.24,104.195,104.21,852500003.0
2008-07-16 09:04:00,104.21,104.26,104.205,104.25,815100000.0
2008-07-16 09:05:00,104.25,104.255,104.235,104.25,651399998.0
2008-07-16 09:06:00,104.25,104.26,104.235,104.24,426800004.0
2008-07-16 09:07:00,104.24,104.28,104.24,104.28,555699993.0
2008-07-16 09:08:00,104.28,104.28,104.245,104.255,331599995.0
2008-07-16 09:09:00,104.245,104.26,104.245,104.25,222699997.0
2008-07-16 09:10:00,104.25,104.26,104.22,104.24,348799998.0
2008-07-16 09:11:00,104.23,104.24,104.225,104.235,306900000.0
2008-07-16 09:12:00,104.235,104.235,104.205,104.205,342400000.0
2008-07-16 09:13:00,104.21,104.22,104.2,104.205,260300000.0
2008-07-16 09:14:00,104.195,104.2,104.125,104.125,429099998.0
2008-07-16 09:15:00,104.12,104.14,104.1,104.14,315900001.0
2008-07-16 09:16:00,104.145,104.15,104.12,104.12,224099999.0
2008-07-16 09:17:00,104.12,104.12,104.11,104.11,291800000.0
2008-07-16 09:18:00,104.115,104.12,104.1,104.1,248000000.0
2008-07-16 09:19:00,104.105,104.11,104.09,104.1,223800000.0
2008-07-16 09:20:00,104.1,104.115,104.095,104.105,100900000.0
2008-07-16 09:21:00,104.11,104.115,104.09,104.095,231200000.0
2008-07-16 09:22:00,104.095,104.105,104.045,104.07,395000000.0
2008-07-16 09:23:00,104.07,104.07,104.04,104.05,325100000.0
2008-07-16 09:24:00,104.045,104.045,104.015,104.02,405000000.0
2008-07-16 09:25:00,104.02,104.04,104.02,104.03,298500000.0
2008-07-16 09:26:00,104.03,104.035,104.02,104.03,313200001.0
2008-07-16 09:27:00,104.035,104.05,104.03,104.05,243000000.0
2008-07-16 09:28:00,104.05,104.08,104.04,104.07,294600000.0
2008-07-16 09:29:00,104.08,104.105,104.075,104.09,342000000.0
2008-07-16 09:30:00,104.09,104.1,104.055,104.08,766799999.0
2008-07-16 09:31:00,104.08,104.08,104.06,104.06,310200000.0
2008-07-16 09:32:00,104.055,104.07,104.055,104.065,276100000.0
2008-07-16 09:33:00,104.07,104.085,104.06,104.08,320900000.0
2008-07-16 09:34:00,104.08,104.105,104.075,104.1,354400000.0
2008-07-16 09:35:00,104.1,104.1,104.075,104.08,249500000.0
2008-07-16 09:36:00,104.08,104.08,104.01,104.03,464800000.0
2008-07-16 09:37:00,104.03,104.04,104.015,104.03,548600000.0
2008-07-16 09:38:00,104.03,104.03,104.005,104.005,435100001.0
2008-07-16 09:39:00,104.015,104.025,104.005,104.015,474099999.0
2008-07-16 09:40:00,104.025,104.025,104.005,104.01,264800003.0
2008-07-16 09:41:00,104.02,104.035,104.01,104.025,619500001.0
2008-07-16 09:42:00,104.015,104.04,104.015,104.04,240900000.0
2008-07-16 09:43:00,104.03,104.04,104.03,104.03,272600000.0
2008-07-16 09:44:00,104.025,104.03,104.015,104.02,343500001.0
2008-07-16 09:45:00,104.01,104.02,104.01,104.01,153800000.0
2008-07-16 09:46:00,104.015,104.015,103.965,103.975,454700003.0
2008-07-16 09:47:00,103.97,104.0,103.93,103.935,611800000.0
2008-07-16 09:48:00,103.94,103.96,103.91,103.93,461000000.0
2008-07-16 09:49:00,103.925,103.97,103.92,103.97,350100000.0
2008-07-16 09:50:00,103.965,104.0,103.96,103.96,479099999.0
2008-07-16 09:51:00,103.96,103.995,103.955,103.985,397900001.0
2008-07-16 09:52:00,103.985,104.015,103.985,104.015,262400000.0
2008-07-16 09:53:00,104.02,104.02,103.99,103.99,218000000.0
2008-07-16 09:54:00,103.99,103.99,103.92,103.955,704399996.0
2008-07-16 09:55:00,103.96,104.0,103.96,103.99,511200000.0
2008-07-16 09:56:00,103.995,103.995,103.985,103.99,279400000.0
2008-07-16 09:57:00,103.99,104.01,103.98,104.0,303000000.0
2008-07-16 09:58:00,104.005,104.01,103.955,103.98,456599999.0
2008-07-16 09:59:00,103.975,104.02,103.975,104.02,477400000.0
2008-07-16 10:00:00,104.02,104.055,104.02,104.05,369500000.0
2008-07-16 10:01:00,104.05,104.12,104.05,104.09,793500000.0
2008-07-16 10:02:00,104.09,104.125,104.09,104.11,677800000.0
2008-07-16 10:03:00,104.11,104.17,104.11,104.15,498800001.0
2008-07-16 10:04:00,104.15,104.15,104.12,104.12,432600000.0
2008-07-16 10:05:00,104.125,104.14,104.115,104.14,371900001.0
2008-07-16 10:06:00,104.14,104.175,104.13,104.16,521400000.0
2008-07-16 10:07:00,104.155,104.17,104.135,104.15,414400000.0
2008-07-16 10:08:00,104.15,104.16,104.135,104.16,644800001.0
2008-07-16 10:09:00,104.155,104.17,104.145,104.15,372000000.0
2008-07-16 10:10:00,104.15,104.15,104.1,104.1,181500000.0
2008-07-16 10:11:00,104.1,104.12,104.1,104.11,259800000.0
2008-07-16 10:12:00,104.105,104.11,104.065,104.065,414900000.0
2008-07-16 10:13:00,104.065,104.085,104.06,104.06,405200000.0
2008-07-16 10:14:00,104.06,104.06,104.04,104.04,136800000.0
2008-07-16 10:15:00,104.045,104.08,104.045,104.065,560000000.0
2008-07-16 10:16:00,104.06,104.085,104.06,104.07,574500000.0
2008-07-16 10:17:00,104.07,104.07,104.065,104.07,299400000.0
2008-07-16 10:18:00,104.07,104.085,104.065,104.065,295400000.0
2008-07-16 10:19:00,104.065,104.07,104.05,104.055,456100000.0
2008-07-16 10:20:00,104.055,104.085,104.05,104.075,371900000.0
2008-07-16 10:21:00,104.08,104.08,104.055,104.065,203100000.0
2008-07-16 10:22:00,104.065,104.08,104.06,104.07,262300000.0
2008-07-16 10:23:00,104.065,104.08,104.06,104.08,222500000.0
2008-07-16 10:24:00,104.085,104.095,104.07,104.08,197200000.0
2008-07-16 10:25:00,104.08,104.08,104.065,104.07,76200000.0
2008-07-16 10:26:00,104.07,104.09,104.065,104.07,294900000.0
2008-07-16 10:27:00,104.07,104.07,104.05,104.055,166200000.0
2008-07-16 10:28:00,104.055,104.07,104.045,104.05,130900000.0
2008-07-16 10:29:00,104.05,104.05,104.035,104.04,113900000.0
2008-07-16 10:30:00,104.035,104.05,104.03,104.04,324100000.0
2008-07-16 10:31:00,104.04,104.06,104.035,104.05,332899996.0
2008-07-16 10:32:00,104.045,104.065,104.045,104.05,398099997.0
2008-07-16 10:33:00,104.05,104.07,104.04,104.06,354399998.0
2008-07-16 10:34:00,104.055,104.075,104.055,104.07,119499999.0
2008-07-16 10:35:00,104.07,104.1,104.06,104.09,464000000.0
2008-07-16 10:36:00,104.095,104.1,104.06,104.07,305500000.0
2008-07-16 10:37:00,104.07,104.08,104.07,104.075,39000000.0
2008-07-16 10:38:00,104.075,104.11,104.07,104.095,279000000.0
2008-07-16 10:39:00,104.095,104.125,104.095,104.12,298400000.0
2008-07-16 10:40:00,104.11,104.12,104.09,104.095,178600000.0
2008-07-16 10:41:00,104.095,104.1,104.08,104.095,260600000.0
2008-07-16 10:42:00,104.095,104.095,104.07,104.075,233800000.0
2008-07-16 10:43:00,104.07,104.13,104.07,104.11,184500000.0
2008-07-16 10:44:00,104.11,104.13,104.11,104.12,189600000.0
2008-07-16 10:45:00,104.125,104.15,104.12,104.14,234100000.0
2008-07-16 10:46:00,104.145,104.16,104.14,104.15,187400000.0
2008-07-16 10:47:00,104.15,104.16,104.135,104.16,143900000.0
2008-07-16 10:48:00,104.16,104.175,104.155,104.16,205500000.0
2008-07-16 10:49:00,104.17,104.17,104.15,104.15,169000000.0
2008-07-16 10:50:00,104.15,104.165,104.135,104.135,128300000.0
2008-07-16 10:51:00,104.14,104.16,104.14,104.15,148099998.0
2008-07-16 10:52:00,104.15,104.16,104.15,104.16,54300000.0
2008-07-16 10:53:00,104.16,104.16,104.13,104.14,278599999.0
2008-07-16 10:54:00,104.14,104.15,104.13,104.135,40900000.0
2008-07-16 10:55:00,104.135,104.14,104.11,104.11,162200000.0
2008-07-16 10:56:00,104.11,104.11,104.09,104.105,124700000.0
2008-07-16 10:57:00,104.105,104.105,104.08,104.08,46900000.0
2008-07-16 10:58:00,104.08,104.09,104.055,104.075,127300000.0
2008-07-16 10:59:00,104.08,104.095,104.07,104.085,161000000.0
2008-07-16 11:00:00,104.085,104.13,104.08,104.13,492699996.0
2008-07-16 11:01:00,104.13,104.14,104.125,104.135,266399999.0
2008-07-16 11:02:00,104.14,104.16,104.14,104.15,114199999.0
2008-07-16 11:03:00,104.15,104.16,104.145,104.16,107699998.0
2008-07-16 11:04:00,104.155,104.165,104.15,104.15,208799999.0
2008-07-16 11:05:00,104.15,104.155,104.14,104.145,101999999.0
2008-07-16 11:06:00,104.15,104.15,104.115,104.115,267999997.0
2008-07-16 11:07:00,104.12,104.13,104.105,104.115,264299999.0
2008-07-16 11:08:00,104.12,104.12,104.09,104.095,395599994.0
2008-07-16 11:09:00,104.1,104.105,104.1,104.1,33600000.0
2008-07-16 11:10:00,104.105,104.14,104.105,104.13,255900000.0
2008-07-16 11:11:00,104.135,104.145,104.12,104.14,401199997.0
2008-07-16 11:12:00,104.14,104.145,104.065,104.075,704599995.0
2008-07-16 11:13:00,104.075,104.085,104.035,104.04,695199996.0
2008-07-16 11:14:00,104.04,104.045,104.03,104.04,149000000.0
2008-07-16 11:15:00,104.04,104.04,104.02,104.025,215500000.0
2008-07-16 11:16:00,104.025,104.03,103.99,104.015,343400000.0
2008-07-16 11:17:00,104.01,104.025,104.0,104.025,104800000.0
2008-07-16 11:18:00,104.025,104.03,104.02,104.03,126800000.0
2008-07-16 11:19:00,104.03,104.05,104.02,104.05,167600000.0
2008-07-16 11:20:00,104.05,104.08,104.04,104.08,254200001.0
2008-07-16 11:21:00,104.08,104.105,104.08,104.1,403400003.0
2008-07-16 11:22:00,104.1,104.105,104.085,104.085,318900001.0
2008-07-16 11:23:00,104.09,104.09,104.08,104.08,81300000.0
2008-07-16 11:24:00,104.085,104.085,104.075,104.08,55600001.0
2008-07-16 11:25:00,104.085,104.11,104.08,104.11,375900002.0
2008-07-16 11:26:00,104.11,104.11,104.1,104.11,336700004.0
2008-07-16 11:27:00,104.105,104.12,104.105,104.12,124400000.0
2008-07-16 11:28:00,104.12,104.13,104.12,104.125,77200000.0
2008-07-16 11:29:00,104.13,104.13,104.125,104.125,220900000.0
2008-07-16 11:30:00,104.13,104.14,104.13,104.14,23900000.0
2008-07-16 11:31:00,104.14,104.14,104.13,104.14,70800000.0
2008-07-16 11:32:00,104.14,104.14,104.125,104.125,102700000.0
2008-07-16 11:33:00,104.13,104.13,104.105,104.12,182300000.0
2008-07-16 11:34:00,104.12,104.13,104.11,104.11,78600000.0
2008-07-16 11:35:00,104.115,104.13,104.11,104.125,153600000.0
2008-07-16 11:36:00,104.13,104.155,104.125,104.135,267100000.0
2008-07-16 11:37:00,104.14,104.14,104.12,104.12,448000000.0
2008-07-16 11:38:00,104.125,104.135,104.125,104.13,130600001.0
2008-07-16 11:39:00,104.13,104.14,104.125,104.135,228300000.0
2008-07-16 11:40:00,104.14,104.16,104.14,104.155,314200000.0
2008-07-16 11:41:00,104.155,104.16,104.135,104.145,328700000.0
2008-07-16 11:42:00,104.145,104.145,104.12,104.125,279300000.0
2008-07-16 11:43:00,104.12,104.125,104.1,104.1,102400000.0
2008-07-16 11:44:00,104.105,104.11,104.1,104.1,194100000.0
2008-07-16 11:45:00,104.1,104.1,104.085,104.085,111200000.0
2008-07-16 11:46:00,104.085,104.105,104.065,104.07,203800000.0
2008-07-16 11:47:00,104.075,104.09,104.07,104.08,230600000.0
2008-07-16 11:48:00,104.08,104.085,104.08,104.085,58300000.0
2008-07-16 11:49:00,104.085,104.09,104.06,104.07,202300001.0
2008-07-16 11:50:00,104.07,104.07,104.045,104.055,252300000.0
2008-07-16 11:51:00,104.055,104.06,104.045,104.05,60300000.0
2008-07-16 11:52:00,104.045,104.06,104.045,104.05,199000000.0
2008-07-16 11:53:00,104.05,104.06,104.01,104.01,491300000.0
2008-07-16 11:54:00,104.01,104.04,104.01,104.03,535400001.0
2008-07-16 11:55:00,104.035,104.04,104.02,104.03,534100000.0
2008-07-16 11:56:00,104.035,104.055,104.03,104.04,405100000.0
2008-07-16 11:57:00,104.04,104.05,104.025,104.045,346200000.0
2008-07-16 11:58:00,104.045,104.045,104.02,104.02,291600000.0
2008-07-16 11:59:00,104.02,104.06,104.02,104.055,206200000.0
2008-07-16 12:00:00,104.055,104.06,104.05,104.06,297000000.0
2008-07-16 12:01:00,104.06,104.07,104.05,104.05,211800000.0
2008-07-16 12:02:00,104.05,104.08,104.04,104.07,208700000.0
2008-07-16 12:03:00,104.065,104.08,104.06,104.075,257400000.0
2008-07-16 12:04:00,104.07,104.1,104.07,104.09,251300000.0
2008-07-16 12:05:00,104.09,104.11,104.09,104.105,40600000.0
2008-07-16 12:06:00,104.105,104.13,104.1,104.1,261400000.0
2008-07-16 12:07:00,104.105,104.125,104.1,104.115,435100000.0
2008-07-16 12:08:00,104.12,104.13,104.045,104.05,351100000.0
2008-07-16 12:09:00,104.055,104.1,104.05,104.1,178200000.0
2008-07-16 12:10:00,104.095,104.1,104.075,104.09,313000000.0
2008-07-16 12:11:00,104.085,104.09,104.045,104.05,493600001.0
2008-07-16 12:12:00,104.05,104.065,104.03,104.045,447700002.0
2008-07-16 12:13:00,104.045,104.045,104.02,104.02,380600000.0
2008-07-16 12:14:00,104.025,104.03,103.985,103.99,267800003.0
2008-07-16 12:15:00,103.98,103.985,103.92,103.93,509300000.0
2008-07-16 12:16:00,103.93,103.935,103.915,103.93,240099999.0
2008-07-16 12:17:00,103.92,103.95,103.92,103.925,379200001.0
2008-07-16 12:18:00,103.925,103.925,103.835,103.835,695399997.0
2008-07-16 12:19:00,103.835,103.88,103.82,103.88,533799999.0
2008-07-16 12:20:00,103.885,103.885,103.85,103.86,314000000.0
2008-07-16 12:21:00,103.86,103.865,103.85,103.85,246600000.0
2008-07-16 12:22:00,103.85,103.85,103.83,103.85,339400000.0
2008-07-16 12:23:00,103.85,103.85,103.77,103.78,582900002.0
2008-07-16 12:24:00,103.775,103.8,103.77,103.78,785100000.0
2008-07-16 12:25:00,103.785,103.83,103.77,103.82,376700002.0
2008-07-16 12:26:00,103.815,103.835,103.805,103.82,280299999.0
2008-07-16 12:27:00,103.825,103.88,103.82,103.86,315100000.0
2008-07-16 12:28:00,103.865,103.95,103.865,103.925,816100004.0
2008-07-16 12:29:00,103.93,103.96,103.925,103.935,614600002.0
2008-07-16 12:30:00,103.935,103.96,103.925,103.96,312900000.0
2008-07-16 12:31:00,103.96,103.96,103.915,103.92,377300001.0
2008-07-16 12:32:00,103.92,103.925,103.895,103.9,462399999.0
2008-07-16 12:33:00,103.91,103.92,103.9,103.92,130700000.0
2008-07-16 12:34:00,103.92,103.935,103.92,103.925,95400000.0
2008-07-16 12:35:00,103.925,103.93,103.855,103.86,463600001.0
2008-07-16 12:36:00,103.855,103.87,103.845,103.845,427699998.0
2008-07-16 12:37:00,103.845,103.865,103.845,103.865,371000000.0
2008-07-16 12:38:00,103.865,103.88,103.82,103.835,652100001.0
2008-07-16 12:39:00,103.835,103.865,103.83,103.86,657199998.0
2008-07-16 12:40:00,103.86,103.895,103.845,103.88,537500000.0
2008-07-16 12:41:00,103.875,103.92,103.865,103.905,607499999.0
2008-07-16 12:42:00,103.905,103.91,103.865,103.87,596300000.0
2008-07-16 12:43:00,103.865,103.865,103.845,103.855,297100000.0
2008-07-16 12:44:00,103.855,103.89,103.855,103.89,256000000.0
2008-07-16 12:45:00,103.89,103.91,103.875,103.905,346100000.0
2008-07-16 12:46:00,103.905,103.905,103.87,103.885,460300001.0
2008-07-16 12:47:00,103.885,103.89,103.855,103.865,254399999.0
2008-07-16 12:48:00,103.87,103.92,103.86,103.905,402600000.0
2008-07-16 12:49:00,103.905,103.91,103.88,103.89,554800000.0
2008-07-16 12:50:00,103.89,103.9,103.875,103.895,417000000.0
2008-07-16 12:51:00,103.895,103.905,103.89,103.905,220100000.0
2008-07-16 12:52:00,103.905,103.92,103.885,103.915,511200000.0
2008-07-16 12:53:00,103.915,103.915,103.875,103.88,463099998.0
2008-07-16 12:54:00,103.885,103.915,103.88,103.905,303700000.0
2008-07-16 12:55:00,103.905,103.925,103.895,103.915,229800000.0
2008-07-16 12:56:00,103.915,103.92,103.895,103.895,241400000.0
2008-07-16 12:57:00,103.9,103.915,103.835,103.835,491000000.0
2008-07-16 12:58:00,103.835,103.88,103.825,103.865,624856499.0
2008-07-16 12:59:00,103.865,103.885,103.86,103.87,400500000.0
2008-07-16 13:00:00,103.87,103.87,103.805,103.855,714800000.0
2008-07-16 13:01:00,103.86,103.87,103.855,103.87,133400001.0
2008-07-16 13:02:00,103.87,103.89,103.865,103.865,183100000.0
2008-07-16 13:03:00,103.865,103.865,103.825,103.86,244000000.0
2008-07-16 13:04:00,103.865,103.87,103.86,103.87,40100000.0
2008-07-16 13:05:00,103.87,103.87,103.86,103.87,53200000.0
2008-07-16 13:06:00,103.87,103.875,103.85,103.86,82100000.0
2008-07-16 13:07:00,103.855,103.86,103.825,103.835,422300000.0
2008-07-16 13:08:00,103.835,103.9,103.835,103.9,489999999.0
2008-07-16 13:09:00,103.9,103.905,103.875,103.9,186200000.0
2008-07-16 13:10:00,103.895,103.895,103.88,103.88,421700002.0
2008-07-16 13:11:00,103.885,103.905,103.88,103.905,276500000.0
2008-07-16 13:12:00,103.905,103.95,103.9,103.93,664899995.0
2008-07-16 13:13:00,103.94,103.94,103.925,103.925,585500003.0
2008-07-16 13:14:00,103.925,103.94,103.92,103.93,287000007.0
2008-07-16 13:15:00,103.935,103.935,103.92,103.925,356600006.0
2008-07-16 13:16:00,103.94,103.95,103.93,103.95,456000003.0
2008-07-16 13:17:00,103.955,103.96,103.95,103.95,334000006.0
2008-07-16 13:18:00,103.95,103.955,103.93,103.94,173900000.0
2008-07-16 13:19:00,103.94,103.945,103.885,103.92,483400000.0
2008-07-16 13:20:00,103.915,103.95,103.915,103.945,474800000.0
2008-07-16 13:21:00,103.955,103.96,103.945,103.945,438799994.0
2008-07-16 13:22:00,103.95,103.97,103.95,103.965,359500001.0
2008-07-16 13:23:00,103.965,103.98,103.96,103.98,651300000.0
2008-07-16 13:24:00,103.98,104.04,103.98,104.035,650199999.0
2008-07-16 13:25:00,104.04,104.09,104.035,104.09,448200000.0
2008-07-16 13:26:00,104.085,104.105,104.07,104.07,486499999.0
2008-07-16 13:27:00,104.07,104.105,104.07,104.1,416600001.0
2008-07-16 13:28:00,104.1,104.11,104.095,104.11,468300003.0
2008-07-16 13:29:00,104.11,104.125,104.1,104.115,231900000.0
2008-07-16 13:30:00,104.115,104.115,104.06,104.065,696200001.0
2008-07-16 13:31:00,104.065,104.07,104.055,104.06,247900000.0
2008-07-16 13:32:00,104.06,104.095,104.035,104.09,343599999.0
2008-07-16 13:33:00,104.09,104.105,104.06,104.06,760100000.0
2008-07-16 13:34:00,104.06,104.105,104.055,104.085,506800000.0
2008-07-16 13:35:00,104.09,104.105,104.09,104.105,388900000.0
2008-07-16 13:36:00,104.105,104.105,104.05,104.055,308200000.0
2008-07-16 13:37:00,104.055,104.06,104.03,104.03,350300000.0
2008-07-16 13:38:00,104.03,104.05,104.03,104.05,433300000.0
2008-07-16 13:39:00,104.055,104.06,104.03,104.035,346300000.0
2008-07-16 13:40:00,104.04,104.055,104.03,104.04,183000000.0
2008-07-16 13:41:00,104.045,104.1,104.04,104.1,334000001.0
2008-07-16 13:42:00,104.1,104.105,104.065,104.07,367100000.0
2008-07-16 13:43:00,104.075,104.075,104.03,104.03,281500000.0
2008-07-16 13:44:00,104.03,104.03,103.96,103.96,423600000.0
2008-07-16 13:45:00,103.96,103.96,103.94,103.94,475500000.0
2008-07-16 13:46:00,103.94,103.965,103.94,103.96,361300000.0
2008-07-16 13:47:00,103.96,103.965,103.93,103.94,208100000.0
2008-07-16 13:48:00,103.94,103.94,103.91,103.93,206200000.0
2008-07-16 13:49:00,103.925,103.93,103.895,103.895,782400003.0
2008-07-16 13:50:00,103.89,103.945,103.89,103.945,671900000.0
2008-07-16 13:51:00,103.95,103.955,103.915,103.92,709700004.0
2008-07-16 13:52:00,103.915,103.925,103.89,103.915,255500002.0
2008-07-16 13:53:00,103.91,103.93,103.9,103.925,216300004.0
2008-07-16 13:54:00,103.93,103.94,103.92,103.92,129900000.0
2008-07-16 13:55:00,103.92,103.95,103.92,103.945,139600000.0
2008-07-16 13:56:00,103.955,103.99,103.945,103.965,579900005.0
2008-07-16 13:57:00,103.965,103.97,103.95,103.955,560900000.0
2008-07-16 13:58:00,103.955,103.98,103.945,103.975,336000004.0
2008-07-16 13:59:00,103.97,103.985,103.955,103.965,396200004.0
2008-07-16 14:00:00,103.965,104.075,103.955,104.065,894000004.0
2008-07-16 14:01:00,104.07,104.12,104.035,104.11,886400004.0
2008-07-16 14:02:00,104.105,104.165,104.105,104.165,929700007.0
2008-07-16 14:03:00,104.165,104.215,104.16,104.21,465600000.0
2008-07-16 14:04:00,104.205,104.205,104.145,104.15,575000003.0
2008-07-16 14:05:00,104.15,104.175,104.14,104.16,374100000.0
2008-07-16 14:06:00,104.16,104.22,104.15,104.21,405900000.0
2008-07-16 14:07:00,104.21,104.21,104.17,104.195,449500001.0
2008-07-16 14:08:00,104.19,104.21,104.18,104.21,345300000.0
2008-07-16 14:09:00,104.21,104.275,104.21,104.24,684400000.0
2008-07-16 14:10:00,104.235,104.315,104.235,104.31,822300002.0
2008-07-16 14:11:00,104.305,104.36,104.305,104.335,725500003.0
2008-07-16 14:12:00,104.32,104.39,104.31,104.365,580600002.0
2008-07-16 14:13:00,104.365,104.37,104.305,104.325,986299997.0
2008-07-16 14:14:00,104.325,104.325,104.225,104.255,1121999985.0
2008-07-16 14:15:00,104.255,104.275,104.24,104.25,954599991.0
2008-07-16 14:16:00,104.25,104.25,104.195,104.21,564100001.0
2008-07-16 14:17:00,104.195,104.225,104.18,104.205,570200000.0
2008-07-16 14:18:00,104.21,104.22,104.19,104.195,387899999.0
2008-07-16 14:19:00,104.185,104.22,104.165,104.175,666199998.0
2008-07-16 14:20:00,104.175,104.18,104.16,104.175,297000000.0
2008-07-16 14:21:00,104.185,104.19,104.17,104.175,438400000.0
2008-07-16 14:22:00,104.175,104.185,104.165,104.185,496800001.0
2008-07-16 14:23:00,104.185,104.225,104.18,104.205,536300000.0
2008-07-16 14:24:00,104.21,104.22,104.16,104.165,617500000.0
2008-07-16 14:25:00,104.17,104.185,104.165,104.185,196800000.0
2008-07-16 14:26:00,104.19,104.225,104.19,104.225,377800000.0
2008-07-16 14:27:00,104.225,104.25,104.225,104.245,370699999.0
2008-07-16 14:28:00,104.245,104.26,104.24,104.255,312400000.0
2008-07-16 14:29:00,104.25,104.26,104.175,104.18,714800004.0
2008-07-16 14:30:00,104.18,104.37,104.17,104.175,1205100005.0
2008-07-16 14:31:00,104.175,104.22,104.06,104.075,1365900001.0
2008-07-16 14:32:00,104.075,104.1,104.01,104.045,929500000.0
2008-07-16 14:33:00,104.055,104.145,104.05,104.13,758699999.0
2008-07-16 14:34:00,104.13,104.14,104.075,104.12,961799996.0
2008-07-16 14:35:00,104.125,104.2,104.12,104.185,956700001.0
2008-07-16 14:36:00,104.185,104.205,104.155,104.18,653699996.0
2008-07-16 14:37:00,104.18,104.19,104.165,104.185,703700002.0
2008-07-16 14:38:00,104.185,104.23,104.185,104.205,1034000002.0
2008-07-16 14:39:00,104.21,104.23,104.195,104.2,806100001.0
2008-07-16 14:40:00,104.195,104.205,104.15,104.155,461400000.0
2008-07-16 14:41:00,104.16,104.165,104.13,104.135,441300000.0
2008-07-16 14:42:00,104.135,104.135,104.11,104.11,353200000.0
2008-07-16 14:43:00,104.105,104.105,104.085,104.095,622199998.0
2008-07-16 14:44:00,104.095,104.125,104.09,104.125,637899998.0
2008-07-16 14:45:00,104.125,104.2,104.12,104.17,832399996.0
2008-07-16 14:46:00,104.17,104.23,104.165,104.205,464900001.0
2008-07-16 14:47:00,104.205,104.22,104.17,104.175,599200001.0
2008-07-16 14:48:00,104.175,104.185,104.16,104.18,439300000.0
2008-07-16 14:49:00,104.175,104.205,104.165,104.205,598600001.0
2008-07-16 14:50:00,104.21,104.215,104.18,104.2,375600000.0
2008-07-16 14:51:00,104.195,104.22,104.18,104.21,267000000.0
2008-07-16 14:52:00,104.21,104.23,104.2,104.22,281000000.0
2008-07-16 14:53:00,104.22,104.23,104.19,104.215,310200001.0
2008-07-16 14:54:00,104.22,104.23,104.22,104.23,195900003.0
2008-07-16 14:55:00,104.23,104.3,104.23,104.3,252500000.0
2008-07-16 14:56:00,104.295,104.305,104.265,104.265,348700002.0
2008-07-16 14:57:00,104.265,104.27,104.25,104.27,285400001.0
2008-07-16 14:58:00,104.265,104.285,104.255,104.285,365800000.0
2008-07-16 14:59:00,104.28,104.29,104.255,104.275,385000000.0
2008-07-16 15:00:00,104.275,104.29,104.235,104.26,468099998.0
2008-07-16 15:01:00,104.26,104.26,104.215,104.215,369700001.0
2008-07-16 15:02:00,104.215,104.25,104.215,104.245,392400001.0
2008-07-16 15:03:00,104.25,104.255,104.215,104.24,295000000.0
2008-07-16 15:04:00,104.24,104.26,104.24,104.26,231900000.0
2008-07-16 15:05:00,104.26,104.27,104.25,104.27,195400000.0
2008-07-16 15:06:00,104.27,104.27,104.25,104.25,233800000.0
2008-07-16 15:07:00,104.245,104.26,104.245,104.255,125900000.0
2008-07-16 15:08:00,104.255,104.27,104.255,104.265,79000000.0
2008-07-16 15:09:00,104.27,104.29,104.27,104.28,228500001.0
2008-07-16 15:10:00,104.28,104.305,104.28,104.29,324100000.0
2008-07-16 15:11:00,104.29,104.3,104.285,104.29,83800000.0
2008-07-16 15:12:00,104.29,104.3,104.26,104.28,398700000.0
2008-07-16 15:13:00,104.285,104.285,104.26,104.27,261000002.0
2008-07-16 15:14:00,104.27,104.295,104.26,104.28,449100004.0
2008-07-16 15:15:00,104.28,104.42,104.28,104.38,899100002.0
2008-07-16 15:16:00,104.39,104.39,104.35,104.35,355200001.0
2008-07-16 15:17:00,104.35,104.36,104.33,104.35,194200000.0
2008-07-16 15:18:00,104.35,104.41,104.335,104.41,443699998.0
2008-07-16 15:19:00,104.41,104.43,104.39,104.39,750100001.0
2008-07-16 15:20:00,104.39,104.425,104.385,104.415,299700003.0
2008-07-16 15:21:00,104.42,104.43,104.4,104.42,533899996.0
2008-07-16 15:22:00,104.425,104.425,104.36,104.39,881500000.0
2008-07-16 15:23:00,104.39,104.405,104.385,104.405,286100001.0
2008-07-16 15:24:00,104.405,104.42,104.395,104.42,311300001.0
2008-07-16 15:25:00,104.42,104.425,104.39,104.405,458600001.0
2008-07-16 15:26:00,104.405,104.42,104.39,104.4,271600001.0
2008-07-16 15:27:00,104.4,104.42,104.39,104.41,346100001.0
2008-07-16 15:28:00,104.41,104.42,104.395,104.42,335200000.0
2008-07-16 15:29:00,104.43,104.43,104.405,104.415,559799996.0
2008-07-16 15:30:00,104.415,104.46,104.4,104.43,653500001.0
2008-07-16 15:31:00,104.44,104.45,104.34,104.35,383900000.0
2008-07-16 15:32:00,104.36,104.38,104.34,104.37,802099990.0
2008-07-16 15:33:00,104.37,104.41,104.365,104.4,466000000.0
2008-07-16 15:34:00,104.395,104.43,104.385,104.42,751900003.0
2008-07-16 15:35:00,104.425,104.44,104.41,104.41,467899999.0
2008-07-16 15:36:00,104.415,104.43,104.38,104.39,479900002.0
2008-07-16 15:37:00,104.39,104.395,104.35,104.36,429800000.0
2008-07-16 15:38:00,104.37,104.38,104.32,104.33,656000002.0
2008-07-16 15:39:00,104.33,104.33,104.29,104.3,734600001.0
2008-07-16 15:40:00,104.305,104.32,104.275,104.29,994100005.0
2008-07-16 15:41:00,104.305,104.33,104.305,104.305,626000001.0
2008-07-16 15:42:00,104.31,104.31,104.24,104.275,954299999.0
2008-07-16 15:43:00,104.285,104.305,104.285,104.29,570600001.0
2008-07-16 15:44:00,104.285,104.295,104.255,104.26,493100001.0
2008-07-16 15:45:00,104.26,104.29,104.24,104.27,349900000.0
2008-07-16 15:46:00,104.27,104.29,104.25,104.29,361099999.0
2008-07-16 15:47:00,104.295,104.31,104.26,104.275,336100000.0
2008-07-16 15:48:00,104.275,104.285,104.245,104.285,291000000.0
2008-07-16 15:49:00,104.285,104.29,104.25,104.265,570699998.0
2008-07-16 15:50:00,104.26,104.28,104.245,104.275,629000000.0
2008-07-16 15:51:00,104.275,104.33,104.26,104.325,613899999.0
2008-07-16 15:52:00,104.32,104.36,104.305,104.36,812300002.0
2008-07-16 15:53:00,104.36,104.385,104.35,104.37,622500000.0
2008-07-16 15:54:00,104.365,104.37,104.335,104.365,501500000.0
2008-07-16 15:55:00,104.365,104.4,104.365,104.385,870799999.0
2008-07-16 15:56:00,104.385,104.415,104.365,104.415,670700001.0
2008-07-16 15:57:00,104.415,104.435,104.405,104.435,556900000.0
2008-07-16 15:58:00,104.435,104.435,104.41,104.435,571200000.0
2008-07-16 15:59:00,104.445,104.455,104.425,104.455,435700000.0
2008-07-16 16:00:00,104.455,104.475,104.44,104.46,569600001.0
2008-07-16 16:01:00,104.46,104.495,104.445,104.48,586499998.0
2008-07-16 16:02:00,104.47,104.47,104.4,104.4,760200000.0
2008-07-16 16:03:00,104.4,104.43,104.395,104.415,551100000.0
2008-07-16 16:04:00,104.415,104.415,104.38,104.38,252900000.0
2008-07-16 16:05:00,104.385,104.4,104.355,104.375,812700000.0
2008-07-16 16:06:00,104.375,104.375,104.32,104.36,593800000.0
2008-07-16 16:07:00,104.36,104.4,104.335,104.38,767600000.0
2008-07-16 16:08:00,104.38,104.39,104.35,104.36,517300000.0
2008-07-16 16:09:00,104.36,104.385,104.36,104.38,606600000.0
2008-07-16 16:10:00,104.385,104.385,104.34,104.345,669600001.0
2008-07-16 16:11:00,104.345,104.375,104.33,104.37,694200004.0
2008-07-16 16:12:00,104.37,104.375,104.325,104.33,541700003.0
2008-07-16 16:13:00,104.33,104.34,104.305,104.315,616600000.0
2008-07-16 16:14:00,104.31,104.32,104.305,104.315,421300000.0
2008-07-16 16:15:00,104.32,104.34,104.315,104.335,380600000.0
2008-07-16 16:16:00,104.34,104.355,104.34,104.34,343300000.0
2008-07-16 16:17:00,104.335,104.345,104.31,104.315,555500010.0
2008-07-16 16:18:00,104.32,104.32,104.27,104.28,572500009.0
2008-07-16 16:19:00,104.275,104.295,104.265,104.28,747000014.0
2008-07-16 16:20:00,104.275,104.31,104.255,104.3,972300018.0
2008-07-16 16:21:00,104.295,104.31,104.26,104.27,501100003.0
2008-07-16 16:22:00,104.27,104.29,104.255,104.28,256300000.0
2008-07-16 16:23:00,104.28,104.3,104.265,104.3,370200000.0
2008-07-16 16:24:00,104.305,104.33,104.305,104.31,303700000.0
2008-07-16 16:25:00,104.315,104.33,104.305,104.33,302500000.0
2008-07-16 16:26:00,104.325,104.35,104.325,104.345,151300000.0
2008-07-16 16:27:00,104.35,104.38,104.335,104.365,475300002.0
2008-07-16 16:28:00,104.36,104.385,104.35,104.365,615300000.0
2008-07-16 16:29:00,104.36,104.36,104.34,104.355,391800001.0
2008-07-16 16:30:00,104.36,104.365,104.34,104.35,396800000.0
2008-07-16 16:31:00,104.345,104.355,104.335,104.355,312600003.0
2008-07-16 16:32:00,104.35,104.35,104.32,104.32,252300003.0
2008-07-16 16:33:00,104.32,104.35,104.32,104.33,552800012.0
2008-07-16 16:34:00,104.33,104.34,104.32,104.325,279700001.0
2008-07-16 16:35:00,104.325,104.44,104.325,104.425,1380300005.0
2008-07-16 16:36:00,104.43,104.53,104.43,104.525,1209399998.0
2008-07-16 16:37:00,104.53,104.61,104.53,104.6,944100000.0
2008-07-16 16:38:00,104.6,104.61,104.555,104.595,839700000.0
2008-07-16 16:39:00,104.595,104.69,104.59,104.685,1319799997.0
2008-07-16 16:40:00,104.69,104.72,104.68,104.68,768900001.0
2008-07-16 16:41:00,104.68,104.71,104.67,104.67,731200000.0
2008-07-16 16:42:00,104.67,104.69,104.65,104.655,744900000.0
2008-07-16 16:43:00,104.66,104.665,104.63,104.635,742200000.0
2008-07-16 16:44:00,104.635,104.67,104.63,104.655,946500000.0
2008-07-16 16:45:00,104.66,104.67,104.645,104.665,770500000.0
2008-07-16 16:46:00,104.67,104.71,104.67,104.695,780000000.0
2008-07-16 16:47:00,104.7,104.72,104.675,104.675,623600001.0
2008-07-16 16:48:00,104.675,104.68,104.65,104.65,685000000.0
2008-07-16 16:49:00,104.65,104.69,104.645,104.68,745600001.0
2008-07-16 16:50:00,104.675,104.71,104.65,104.685,783000002.0
2008-07-16 16:51:00,104.685,104.71,104.66,104.705,619200007.0
2008-07-16 16:52:00,104.705,104.81,104.705,104.79,941500004.0
2008-07-16 16:53:00,104.79,104.89,104.79,104.875,1416700005.0
2008-07-16 16:54:00,104.875,104.92,104.825,104.825,964899999.0
2008-07-16 16:55:00,104.825,104.85,104.765,104.765,722399998.0
2008-07-16 16:56:00,104.765,104.78,104.75,104.765,583800001.0
2008-07-16 16:57:00,104.765,104.835,104.74,104.835,642200000.0
2008-07-16 16:58:00,104.835,104.87,104.815,104.86,937000002.0
2008-07-16 16:59:00,104.86,104.86,104.79,104.795,925299995.0
2008-07-16 17:00:00,104.795,104.795,104.76,104.78,648099998.0
2008-07-16 17:01:00,104.78,104.8,104.76,104.8,592900003.0
2008-07-16 17:02:00,104.8,104.84,104.8,104.84,209599999.0
2008-07-16 17:03:00,104.84,104.86,104.81,104.83,461100000.0
2008-07-16 17:04:00,104.83,104.835,104.8,104.835,455500000.0
2008-07-16 17:05:00,104.835,104.865,104.83,104.845,542200000.0
2008-07-16 17:06:00,104.86,104.91,104.845,104.9,896000000.0
2008-07-16 17:07:00,104.9,104.925,104.89,104.925,680800000.0
2008-07-16 17:08:00,104.925,104.935,104.9,104.93,990500001.0
2008-07-16 17:09:00,104.93,104.975,104.93,104.95,828400000.0
2008-07-16 17:10:00,104.95,104.98,104.94,104.945,431500000.0
2008-07-16 17:11:00,104.94,104.95,104.93,104.945,420100000.0
2008-07-16 17:12:00,104.945,104.945,104.92,104.925,584600000.0
2008-07-16 17:13:00,104.925,104.93,104.87,104.89,753800000.0
2008-07-16 17:14:00,104.89,104.925,104.88,104.925,460000000.0
2008-07-16 17:15:00,104.925,104.94,104.9,104.93,630999999.0
2008-07-16 17:16:00,104.935,104.94,104.895,104.895,577900000.0
2008-07-16 17:17:00,104.895,104.9,104.88,104.88,690100000.0
2008-07-16 17:18:00,104.88,104.9,104.88,104.885,545599998.0
2008-07-16 17:19:00,104.885,104.92,104.88,104.885,502400000.0
2008-07-16 17:20:00,104.89,104.89,104.845,104.85,468700000.0
2008-07-16 17:21:00,104.85,104.86,104.81,104.81,674400000.0
2008-07-16 17:22:00,104.81,104.81,104.78,104.78,625400000.0
2008-07-16 17:23:00,104.78,104.79,104.75,104.755,234000000.0
2008-07-16 17:24:00,104.755,104.76,104.72,104.73,421600000.0
2008-07-16 17:25:00,104.73,104.77,104.73,104.745,417700000.0
2008-07-16 17:26:00,104.75,104.76,104.715,104.725,570500000.0
2008-07-16 17:27:00,104.725,104.745,104.725,104.725,1029899998.0
2008-07-16 17:28:00,104.73,104.77,104.73,104.765,333199999.0
2008-07-16 17:29:00,104.765,104.78,104.76,104.765,449200000.0
2008-07-16 17:30:00,104.765,104.78,104.765,104.775,342900000.0
2008-07-16 17:31:00,104.775,104.775,104.76,104.77,246000000.0
2008-07-16 17:32:00,104.77,104.77,104.76,104.765,106600000.0
2008-07-16 17:33:00,104.76,104.79,104.76,104.785,372700000.0
2008-07-16 17:34:00,104.785,104.79,104.77,104.775,475900002.0
2008-07-16 17:35:00,104.775,104.79,104.77,104.78,203400000.0
2008-07-16 17:36:00,104.78,104.79,104.75,104.75,428700000.0
2008-07-16 17:37:00,104.75,104.75,104.7,104.705,356800000.0
2008-07-16 17:38:00,104.71,104.72,104.675,104.68,313000002.0
2008-07-16 17:39:00,104.685,104.69,104.66,104.66,462600000.0
2008-07-16 17:40:00,104.665,104.7,104.665,104.7,233900001.0
2008-07-16 17:41:00,104.7,104.71,104.67,104.69,233900000.0
2008-07-16 17:42:00,104.685,104.685,104.635,104.64,389200000.0
2008-07-16 17:43:00,104.635,104.66,104.62,104.625,383400000.0
2008-07-16 17:44:00,104.625,104.645,104.6,104.6,566400000.0
2008-07-16 17:45:00,104.6,104.61,104.59,104.61,336300000.0
2008-07-16 17:46:00,104.62,104.65,104.61,104.65,280500000.0
2008-07-16 17:47:00,104.64,104.64,104.63,104.64,180200000.0
2008-07-16 17:48:00,104.64,104.65,104.625,104.64,223100000.0
2008-07-16 17:49:00,104.64,104.64,104.625,104.625,140600000.0
2008-07-16 17:50:00,104.625,104.63,104.61,104.62,207850000.0
2008-07-16 17:51:00,104.62,104.645,104.62,104.64,179700000.0
2008-07-16 17:52:00,104.645,104.665,104.64,104.65,367400000.0
2008-07-16 17:53:00,104.65,104.65,104.635,104.645,298300001.0
2008-07-16 17:54:00,104.645,104.67,104.64,104.64,358900000.0
2008-07-16 17:55:00,104.64,104.67,104.64,104.64,474899998.0
2008-07-16 17:56:00,104.64,104.655,104.63,104.645,365700000.0
2008-07-16 17:57:00,104.645,104.655,104.625,104.625,324500000.0
2008-07-16 17:58:00,104.63,104.66,104.63,104.65,285900000.0
2008-07-16 17:59:00,104.65,104.65,104.61,104.61,518619999.0
2008-07-16 18:00:00,104.615,104.62,104.58,104.58,388000002.0
2008-07-16 18:01:00,104.58,104.615,104.57,104.6,464700001.0
2008-07-16 18:02:00,104.6,104.605,104.585,104.595,504200000.0
2008-07-16 18:03:00,104.595,104.62,104.595,104.62,416100002.0
2008-07-16 18:04:00,104.62,104.62,104.6,104.615,323199999.0
2008-07-16 18:05:00,104.615,104.64,104.615,104.635,280400000.0
2008-07-16 18:06:00,104.635,104.635,104.63,104.63,66700000.0
2008-07-16 18:07:00,104.625,104.64,104.625,104.63,198500000.0
2008-07-16 18:08:00,104.63,104.63,104.62,104.625,234100000.0
2008-07-16 18:09:00,104.625,104.63,104.62,104.62,176900000.0
2008-07-16 18:10:00,104.62,104.625,104.59,104.6,314800000.0
2008-07-16 18:11:00,104.6,104.65,104.6,104.635,490800000.0
2008-07-16 18:12:00,104.635,104.675,104.635,104.66,406600000.0
2008-07-16 18:13:00,104.66,104.695,104.66,104.675,345800000.0
2008-07-16 18:14:00,104.68,104.69,104.665,104.685,588100000.0
2008-07-16 18:15:00,104.685,104.685,104.67,104.68,240700000.0
2008-07-16 18:16:00,104.685,104.69,104.685,104.685,176600000.0
2008-07-16 18:17:00,104.685,104.705,104.685,104.695,181200000.0
2008-07-16 18:18:00,104.695,104.71,104.68,104.685,351400000.0
2008-07-16 18:19:00,104.685,104.685,104.67,104.685,260200000.0
2008-07-16 18:20:00,104.69,104.725,104.69,104.71,252300000.0
2008-07-16 18:21:00,104.71,104.725,104.71,104.72,180600000.0
2008-07-16 18:22:00,104.725,104.725,104.705,104.705,205700000.0
2008-07-16 18:23:00,104.705,104.705,104.68,104.685,162500000.0
2008-07-16 18:24:00,104.685,104.715,104.67,104.7,402600000.0
2008-07-16 18:25:00,104.705,104.74,104.7,104.725,332400000.0
2008-07-16 18:26:00,104.73,104.735,104.715,104.715,162300000.0
2008-07-16 18:27:00,104.715,104.735,104.71,104.73,167400000.0
2008-07-16 18:28:00,104.73,104.735,104.72,104.725,422800000.0
2008-07-16 18:29:00,104.725,104.735,104.72,104.72,237600000.0
2008-07-16 18:30:00,104.72,104.75,104.72,104.75,228099998.0
2008-07-16 18:31:00,104.75,104.755,104.75,104.75,223700000.0
2008-07-16 18:32:00,104.75,104.755,104.745,104.75,208300000.0
2008-07-16 18:33:00,104.75,104.76,104.75,104.755,195100000.0
2008-07-16 18:34:00,104.755,104.755,104.745,104.75,176000000.0
2008-07-16 18:35:00,104.75,104.76,104.745,104.76,153600000.0
2008-07-16 18:36:00,104.755,104.755,104.735,104.745,256300000.0
2008-07-16 18:37:00,104.745,104.745,104.73,104.73,176800000.0
2008-07-16 18:38:00,104.73,104.735,104.73,104.73,248300000.0
2008-07-16 18:39:00,104.735,104.735,104.705,104.705,467500000.0
2008-07-16 18:40:00,104.71,104.72,104.69,104.695,188200000.0
2008-07-16 18:41:00,104.695,104.725,104.695,104.72,304900001.0
2008-07-16 18:42:00,104.72,104.725,104.72,104.725,210300000.0
2008-07-16 18:43:00,104.74,104.74,104.725,104.73,113400000.0
2008-07-16 18:44:00,104.73,104.75,104.73,104.73,85900000.0
2008-07-16 18:45:00,104.73,104.735,104.73,104.735,393700000.0
2008-07-16 18:46:00,104.735,104.735,104.735,104.735,47000000.0
2008-07-16 18:47:00,104.73,104.75,104.73,104.75,125200000.0
2008-07-16 18:48:00,104.75,104.75,104.73,104.73,302400001.0
2008-07-16 18:49:00,104.73,104.74,104.73,104.73,115600000.0
2008-07-16 18:50:00,104.725,104.755,104.725,104.75,257900002.0
2008-07-16 18:51:00,104.75,104.755,104.735,104.74,206300000.0
2008-07-16 18:52:00,104.74,104.745,104.735,104.74,248500000.0
2008-07-16 18:53:00,104.74,104.75,104.725,104.725,302300000.0
2008-07-16 18:54:00,104.725,104.73,104.72,104.725,156200000.0
2008-07-16 18:55:00,104.725,104.725,104.715,104.72,192000001.0
2008-07-16 18:56:00,104.72,104.755,104.72,104.755,201700000.0
2008-07-16 18:57:00,104.75,104.77,104.745,104.765,226500000.0
2008-07-16 18:58:00,104.77,104.785,104.77,104.78,232400000.0
2008-07-16 18:59:00,104.78,104.795,104.775,104.785,348800000.0
2008-07-16 19:00:00,104.785,104.79,104.74,104.755,411200000.0
2008-07-16 19:01:00,104.755,104.78,104.74,104.74,382600000.0
2008-07-16 19:02:00,104.74,104.78,104.71,104.775,675900002.0
2008-07-16 19:03:00,104.775,104.79,104.77,104.78,424400000.0
2008-07-16 19:04:00,104.78,104.795,104.775,104.785,292100000.0
2008-07-16 19:05:00,104.78,104.8,104.77,104.78,308900000.0
2008-07-16 19:06:00,104.78,104.795,104.78,104.79,185000000.0
2008-07-16 19:07:00,104.795,104.8,104.79,104.79,371800000.0
2008-07-16 19:08:00,104.79,104.8,104.78,104.785,247700000.0
2008-07-16 19:09:00,104.795,104.8,104.77,104.775,190700000.0
2008-07-16 19:10:00,104.79,104.79,104.75,104.765,416700000.0
2008-07-16 19:11:00,104.765,104.77,104.755,104.76,220300000.0
2008-07-16 19:12:00,104.77,104.785,104.755,104.755,451800000.0
2008-07-16 19:13:00,104.755,104.76,104.75,104.75,275100000.0
2008-07-16 19:14:00,104.75,104.765,104.75,104.765,206600000.0
2008-07-16 19:15:00,104.77,104.8,104.75,104.76,321500000.0
2008-07-16 19:16:00,104.765,104.81,104.765,104.8,307200000.0
2008-07-16 19:17:00,104.8,104.815,104.8,104.815,176200000.0
2008-07-16 19:18:00,104.815,104.835,104.805,104.825,671100002.0
2008-07-16 19:19:00,104.83,104.83,104.815,104.82,378300000.0
2008-07-16 19:20:00,104.82,104.82,104.8,104.8,323000001.0
2008-07-16 19:21:00,104.8,104.8,104.775,104.785,299000000.0
2008-07-16 19:22:00,104.785,104.79,104.785,104.785,93400000.0
2008-07-16 19:23:00,104.79,104.825,104.79,104.82,383800002.0
2008-07-16 19:24:00,104.825,104.85,104.82,104.835,658400003.0
2008-07-16 19:25:00,104.835,104.835,104.82,104.82,77000000.0
2008-07-16 19:26:00,104.815,104.84,104.815,104.83,375400000.0
2008-07-16 19:27:00,104.83,104.84,104.825,104.83,267800000.0
2008-07-16 19:28:00,104.825,104.835,104.82,104.835,255600000.0
2008-07-16 19:29:00,104.835,104.835,104.83,104.83,133900000.0
2008-07-16 19:30:00,104.835,104.845,104.835,104.845,216700000.0
2008-07-16 19:31:00,104.845,104.845,104.835,104.835,154500000.0
2008-07-16 19:32:00,104.835,104.835,104.825,104.835,272500000.0
2008-07-16 19:33:00,104.835,104.84,104.83,104.83,376300000.0
2008-07-16 19:34:00,104.825,104.83,104.82,104.825,240600000.0
2008-07-16 19:35:00,104.825,104.83,104.815,104.815,263200000.0
2008-07-16 19:36:00,104.82,104.82,104.815,104.82,19300000.0
2008-07-16 19:37:00,104.815,104.815,104.79,104.79,171500000.0
2008-07-16 19:38:00,104.785,104.785,104.765,104.765,184400000.0
2008-07-16 19:39:00,104.76,104.76,104.75,104.755,212700000.0
2008-07-16 19:40:00,104.75,104.775,104.75,104.775,249000000.0
2008-07-16 19:41:00,104.78,104.79,104.78,104.79,42900000.0
2008-07-16 19:42:00,104.785,104.795,104.78,104.79,217000000.0
2008-07-16 19:43:00,104.785,104.785,104.775,104.775,287199999.0
2008-07-16 19:44:00,104.775,104.79,104.765,104.79,364400000.0
2008-07-16 19:45:00,104.79,104.79,104.77,104.775,318300000.0
2008-07-16 19:46:00,104.775,104.775,104.755,104.765,336400000.0
2008-07-16 19:47:00,104.765,104.775,104.75,104.76,356000000.0
2008-07-16 19:48:00,104.76,104.78,104.76,104.78,128800000.0
2008-07-16 19:49:00,104.78,104.78,104.765,104.775,342500000.0
2008-07-16 19:50:00,104.775,104.785,104.755,104.785,270200000.0
2008-07-16 19:51:00,104.785,104.785,104.765,104.77,174200000.0
2008-07-16 19:52:00,104.77,104.775,104.755,104.77,207200001.0
2008-07-16 19:53:00,104.77,104.79,104.765,104.77,304700000.0
2008-07-16 19:54:00,104.77,104.77,104.705,104.725,489700002.0
2008-07-16 19:55:00,104.725,104.76,104.725,104.745,340499999.0
2008-07-16 19:56:00,104.745,104.745,104.73,104.735,416300003.0
2008-07-16 19:57:00,104.735,104.755,104.735,104.75,249000000.0
2008-07-16 19:58:00,104.755,104.755,104.715,104.72,341100000.0
2008-07-16 19:59:00,104.725,104.73,104.72,104.72,136500000.0
2008-07-16 20:00:00,104.725,104.79,104.69,104.75,752700002.0
2008-07-16 20:01:00,104.75,104.795,104.75,104.795,472600001.0
2008-07-16 20:02:00,104.795,104.8,104.75,104.775,665900004.0
2008-07-16 20:03:00,104.775,104.775,104.72,104.76,633400000.0
2008-07-16 20:04:00,104.755,104.76,104.725,104.73,448400000.0
2008-07-16 20:05:00,104.73,104.745,104.685,104.69,426500000.0
2008-07-16 20:06:00,104.68,104.69,104.635,104.665,396300000.0
2008-07-16 20:07:00,104.67,104.675,104.635,104.64,293500000.0
2008-07-16 20:08:00,104.645,104.66,104.585,104.62,439300000.0
2008-07-16 20:09:00,104.62,104.68,104.615,104.63,598400001.0
2008-07-16 20:10:00,104.625,104.675,104.625,104.67,184000000.0
2008-07-16 20:11:00,104.67,104.67,104.65,104.665,346100000.0
2008-07-16 20:12:00,104.665,104.69,104.665,104.69,139500000.0
2008-07-16 20:13:00,104.685,104.7,104.67,104.675,265200000.0
2008-07-16 20:14:00,104.675,104.705,104.65,104.695,517100000.0
2008-07-16 20:15:00,104.695,104.72,104.685,104.715,344200000.0
2008-07-16 20:16:00,104.715,104.75,104.695,104.725,313300000.0
2008-07-16 20:17:00,104.725,104.795,104.72,104.755,472099999.0
2008-07-16 20:18:00,104.755,104.8,104.755,104.785,291200000.0
2008-07-16 20:19:00,104.785,104.79,104.77,104.775,259500000.0
2008-07-16 20:20:00,104.775,104.8,104.75,104.78,340700000.0
2008-07-16 20:21:00,104.78,104.78,104.75,104.76,223400000.0
2008-07-16 20:22:00,104.765,104.78,104.75,104.755,154700000.0
2008-07-16 20:23:00,104.755,104.755,104.725,104.735,345900000.0
2008-07-16 20:24:00,104.735,104.775,104.725,104.77,641200000.0
2008-07-16 20:25:00,104.77,104.795,104.77,104.79,228200000.0
2008-07-16 20:26:00,104.79,104.8,104.78,104.78,286700000.0
2008-07-16 20:27:00,104.785,104.805,104.755,104.8,502600000.0
2008-07-16 20:28:00,104.8,104.81,104.79,104.79,332100000.0
2008-07-16 20:29:00,104.79,104.79,104.76,104.76,368800001.0
2008-07-16 20:30:00,104.76,104.775,104.76,104.765,250700000.0
2008-07-16 20:31:00,104.765,104.82,104.765,104.81,280800000.0
2008-07-16 20:32:00,104.81,104.845,104.81,104.84,344500001.0
2008-07-16 20:33:00,104.84,104.84,104.815,104.82,212900000.0
2008-07-16 20:34:00,104.82,104.82,104.81,104.81,133000000.0
2008-07-16 20:35:00,104.81,104.82,104.81,104.815,216400000.0
2008-07-16 20:36:00,104.815,104.875,104.81,104.875,492700000.0
2008-07-16 20:37:00,104.875,104.925,104.875,104.915,673300000.0
2008-07-16 20:38:00,104.92,104.93,104.915,104.92,347000000.0
2008-07-16 20:39:00,104.915,104.915,104.89,104.895,183500000.0
2008-07-16 20:40:00,104.895,104.91,104.89,104.91,390700000.0
2008-07-16 20:41:00,104.91,104.925,104.91,104.915,274700000.0
2008-07-16 20:42:00,104.915,104.915,104.885,104.89,327000000.0
2008-07-16 20:43:00,104.89,104.895,104.875,104.885,308600000.0
2008-07-16 20:44:00,104.885,104.885,104.85,104.855,338000000.0
2008-07-16 20:45:00,104.855,104.895,104.835,104.895,412600000.0
2008-07-16 20:46:00,104.895,104.895,104.855,104.86,676300001.0
2008-07-16 20:47:00,104.855,104.865,104.835,104.85,592900002.0
2008-07-16 20:48:00,104.85,104.875,104.85,104.875,350300000.0
2008-07-16 20:49:00,104.875,104.885,104.875,104.88,148900000.0
2008-07-16 20:50:00,104.88,104.885,104.875,104.885,106100000.0
2008-07-16 20:51:00,104.885,104.885,104.855,104.875,318900000.0
2008-07-16 20:52:00,104.875,104.88,104.86,104.865,289700000.0
2008-07-16 20:53:00,104.865,104.865,104.855,104.865,165600000.0
2008-07-16 20:54:00,104.865,104.88,104.85,104.88,439000000.0
2008-07-16 20:55:00,104.88,104.9,104.865,104.885,338100000.0
2008-07-16 20:56:00,104.88,104.9,104.865,104.865,603700003.0
2008-07-16 20:57:00,104.87,104.905,104.87,104.905,313300000.0
2008-07-16 20:58:00,104.91,104.95,104.91,104.94,441500000.0
2008-07-16 20:59:00,104.94,104.945,104.925,104.935,381500000.0
2008-07-16 21:00:00,104.94,104.945,104.93,104.935,278400000.0
2008-07-16 21:01:00,104.95,104.95,104.93,104.93,209000000.0
2008-07-16 21:02:00,104.93,104.94,104.91,104.935,612400000.0
2008-07-16 21:03:00,104.935,104.945,104.935,104.94,287200000.0
2008-07-16 21:04:00,104.94,104.945,104.93,104.93,290700000.0
2008-07-16 21:05:00,104.93,104.93,104.905,104.905,117700000.0
2008-07-16 21:06:00,104.905,104.905,104.86,104.88,397700001.0
2008-07-16 21:07:00,104.88,104.885,104.86,104.86,221600000.0
2008-07-16 21:08:00,104.855,104.86,104.845,104.855,284300000.0
2008-07-16 21:09:00,104.85,104.85,104.805,104.82,565200002.0
2008-07-16 21:10:00,104.82,104.83,104.805,104.81,133300000.0
2008-07-16 21:11:00,104.81,104.84,104.81,104.835,319400000.0
2008-07-16 21:12:00,104.84,104.84,104.835,104.84,158200000.0
2008-07-16 21:13:00,104.84,104.845,104.835,104.845,198900000.0
2008-07-16 21:14:00,104.845,104.915,104.845,104.915,241400000.0
2008-07-16 21:15:00,104.915,104.92,104.895,104.92,210300000.0
2008-07-16 21:16:00,104.915,104.925,104.875,104.915,297200000.0
2008-07-16 21:17:00,104.915,104.94,104.9,104.9,504700000.0
2008-07-16 21:18:00,104.9,104.915,104.895,104.895,432300000.0
2008-07-16 21:19:00,104.895,104.92,104.895,104.92,205500000.0
2008-07-16 21:20:00,104.92,104.92,104.905,104.915,283700000.0
2008-07-16 21:21:00,104.915,104.93,104.91,104.925,407800000.0
2008-07-16 21:22:00,104.925,104.925,104.915,104.925,205100000.0
2008-07-16 21:23:00,104.925,104.935,104.92,104.925,349800000.0
2008-07-16 21:24:00,104.92,104.925,104.91,104.91,253100000.0
2008-07-16 21:25:00,104.915,104.925,104.915,104.925,145100000.0
2008-07-16 21:26:00,104.925,104.94,104.915,104.94,322100000.0
2008-07-16 21:27:00,104.935,104.955,104.935,104.945,405700000.0
2008-07-16 21:28:00,104.945,104.955,104.94,104.94,291000000.0
2008-07-16 21:29:00,104.94,104.94,104.935,104.94,87000000.0
2008-07-16 21:30:00,104.935,104.95,104.93,104.945,389700000.0
2008-07-16 21:31:00,104.945,104.955,104.945,104.955,328900000.0
2008-07-16 21:32:00,104.955,104.965,104.95,104.95,234500000.0
2008-07-16 21:33:00,104.95,104.95,104.915,104.935,529300000.0
2008-07-16 21:34:00,104.935,104.945,104.925,104.945,319400000.0
2008-07-16 21:35:00,104.945,104.965,104.935,104.94,460000000.0
2008-07-16 21:36:00,104.94,104.96,104.94,104.95,240100000.0
2008-07-16 21:37:00,104.95,104.96,104.945,104.945,222100000.0
2008-07-16 21:38:00,104.945,104.95,104.935,104.94,285900000.0
2008-07-16 21:39:00,104.94,104.975,104.94,104.97,214900000.0
2008-07-16 21:40:00,104.97,104.985,104.96,104.975,547700000.0
2008-07-16 21:41:00,104.975,104.99,104.97,104.98,399800000.0
2008-07-16 21:42:00,104.98,104.99,104.97,104.975,419600000.0
2008-07-16 21:43:00,104.975,104.98,104.97,104.975,288000000.0
2008-07-16 21:44:00,104.975,104.975,104.96,104.97,280300000.0
2008-07-16 21:45:00,104.97,104.99,104.97,104.98,247800000.0
2008-07-16 21:46:00,104.98,104.985,104.96,104.96,216700000.0
2008-07-16 21:47:00,104.96,104.975,104.96,104.965,369500000.0
2008-07-16 21:48:00,104.96,104.97,104.96,104.97,47000000.0
2008-07-16 21:49:00,104.97,104.98,104.96,104.975,154800000.0
2008-07-16 21:50:00,104.975,105.025,104.975,105.015,695900000.0
2008-07-16 21:51:00,105.015,105.025,105.005,105.005,314800000.0
2008-07-16 21:52:00,105.005,105.02,105.005,105.015,119000000.0
2008-07-16 21:53:00,105.015,105.025,105.01,105.025,381300000.0
2008-07-16 21:54:00,105.025,105.025,105.015,105.02,273500000.0
2008-07-16 21:55:00,105.02,105.05,105.02,105.04,423700000.0
2008-07-16 21:56:00,105.04,105.065,105.04,105.055,426600000.0
2008-07-16 21:57:00,105.06,105.07,105.05,105.065,385800000.0
2008-07-16 21:58:00,105.065,105.09,105.06,105.08,328500000.0
2008-07-16 21:59:00,105.08,105.09,105.07,105.075,323500000.0
2008-07-16 22:00:00,105.075,105.075,105.07,105.075,234400000.0
2008-07-16 22:01:00,105.08,105.13,105.075,105.125,420399999.0
2008-07-16 22:02:00,105.125,105.185,105.125,105.175,681800001.0
2008-07-16 22:03:00,105.175,105.185,105.165,105.165,341200000.0
2008-07-16 22:04:00,105.165,105.175,105.145,105.155,522600000.0
2008-07-16 22:05:00,105.155,105.165,105.15,105.155,377300000.0
2008-07-16 22:06:00,105.16,105.175,105.15,105.16,261600001.0
2008-07-16 22:07:00,105.155,105.175,105.15,105.15,349700000.0
2008-07-16 22:08:00,105.15,105.165,105.14,105.14,220100000.0
2008-07-16 22:09:00,105.14,105.145,105.12,105.135,261600000.0
2008-07-16 22:10:00,105.135,105.135,105.11,105.12,297300000.0
2008-07-16 22:11:00,105.12,105.12,105.105,105.11,229600000.0
2008-07-16 22:12:00,105.11,105.11,105.08,105.08,253300000.0
2008-07-16 22:13:00,105.08,105.085,105.075,105.08,149400000.0
2008-07-16 22:14:00,105.08,105.125,105.07,105.09,308100000.0
2008-07-16 22:15:00,105.09,105.105,105.09,105.1,101000000.0
2008-07-16 22:16:00,105.105,105.105,105.095,105.095,138000000.0
2008-07-16 22:17:00,105.105,105.105,105.095,105.095,168900000.0
2008-07-16 22:18:00,105.1,105.11,105.095,105.095,154000000.0
2008-07-16 22:19:00,105.095,105.105,105.09,105.095,108800000.0
2008-07-16 22:20:00,105.1,105.105,105.095,105.1,52200000.0
2008-07-16 22:21:00,105.095,105.105,105.095,105.105,291900000.0
2008-07-16 22:22:00,105.105,105.115,105.095,105.115,418599999.0
2008-07-16 22:23:00,105.115,105.115,105.105,105.105,101900000.0
2008-07-16 22:24:00,105.105,105.11,105.1,105.1,66400000.0
2008-07-16 22:25:00,105.105,105.11,105.105,105.11,180000000.0
2008-07-16 22:26:00,105.11,105.13,105.1,105.11,290800000.0
2008-07-16 22:27:00,105.11,105.145,105.11,105.145,223300000.0
2008-07-16 22:28:00,105.145,105.145,105.125,105.13,191900000.0
2008-07-16 22:29:00,105.13,105.135,105.125,105.125,83200000.0
2008-07-16 22:30:00,105.125,105.125,105.12,105.12,32200000.0
2008-07-16 22:31:00,105.13,105.13,105.125,105.125,61100000.0
2008-07-16 22:32:00,105.125,105.13,105.125,105.13,56000000.0
2008-07-16 22:33:00,105.13,105.13,105.12,105.12,119000000.0
2008-07-16 22:34:00,105.115,105.15,105.115,105.135,164600000.0
2008-07-16 22:35:00,105.135,105.14,105.13,105.13,28500000.0
2008-07-16 22:36:00,105.135,105.135,105.125,105.135,109200000.0
2008-07-16 22:37:00,105.135,105.14,105.135,105.135,132400000.0
2008-07-16 22:38:00,105.14,105.145,105.135,105.14,74200000.0
2008-07-16 22:39:00,105.14,105.145,105.14,105.145,38900000.0
2008-07-16 22:40:00,105.14,105.145,105.14,105.145,12200000.0
2008-07-16 22:41:00,105.14,105.145,105.135,105.14,49800000.0
2008-07-16 22:42:00,105.145,105.145,105.14,105.14,33100000.0
2008-07-16 22:43:00,105.14,105.14,105.14,105.14,15000000.0
2008-07-16 22:44:00,105.14,105.14,105.125,105.125,39300000.0
2008-07-16 22:45:00,105.125,105.135,105.11,105.12,223600000.0
2008-07-16 22:46:00,105.12,105.15,105.12,105.125,197900000.0
2008-07-16 22:47:00,105.125,105.14,105.125,105.125,85100000.0
2008-07-16 22:48:00,105.125,105.145,105.125,105.135,179499999.0
2008-07-16 22:49:00,105.135,105.145,105.13,105.14,158500000.0
2008-07-16 22:50:00,105.145,105.145,105.13,105.13,263600000.0
2008-07-16 22:51:00,105.13,105.14,105.13,105.14,216800002.0
2008-07-16 22:52:00,105.14,105.15,105.14,105.15,604400002.0
2008-07-16 22:53:00,105.15,105.16,105.14,105.14,230599999.0
2008-07-16 22:54:00,105.14,105.16,105.14,105.15,584499998.0
2008-07-16 22:55:00,105.15,105.16,105.14,105.16,101300000.0
2008-07-16 22:56:00,105.155,105.155,105.13,105.13,372800002.0
2008-07-16 22:57:00,105.135,105.135,105.115,105.115,234600000.0
2008-07-16 22:58:00,105.12,105.135,105.12,105.13,232700000.0
2008-07-16 22:59:00,105.13,105.14,105.12,105.12,130800000.0
2008-07-16 23:00:00,105.12,105.125,105.09,105.1,51000000.0
2008-07-16 23:01:00,105.1,105.105,105.09,105.105,49400000.0
2008-07-16 23:02:00,105.1,105.11,105.085,105.09,152800001.0
2008-07-16 23:03:00,105.09,105.09,105.09,105.09,32700000.0
2008-07-16 23:04:00,105.08,105.1,105.08,105.085,88500000.0
2008-07-16 23:05:00,105.085,105.105,105.08,105.09,282800001.0
2008-07-16 23:06:00,105.09,105.095,105.085,105.095,85700000.0
2008-07-16 23:07:00,105.09,105.095,105.08,105.09,244500000.0
2008-07-16 23:08:00,105.085,105.085,105.055,105.075,300400000.0
2008-07-16 23:09:00,105.075,105.08,105.07,105.08,292300000.0
2008-07-16 23:10:00,105.08,105.08,105.065,105.07,153000000.0
2008-07-16 23:11:00,105.07,105.07,105.06,105.07,87700000.0
2008-07-16 23:12:00,105.07,105.075,105.07,105.07,95600000.0
2008-07-16 23:13:00,105.075,105.08,105.07,105.07,168600000.0
2008-07-16 23:14:00,105.07,105.08,105.07,105.07,214900000.0
2008-07-16 23:15:00,105.07,105.07,105.06,105.06,87500000.0
2008-07-16 23:16:00,105.06,105.07,105.06,105.06,212500000.0
2008-07-16 23:17:00,105.06,105.06,105.06,105.06,34400000.0
2008-07-16 23:19:00,105.07,105.07,105.06,105.065,114100000.0
2008-07-16 23:20:00,105.06,105.06,105.05,105.055,144000000.0
2008-07-16 23:21:00,105.055,105.07,105.05,105.055,219600000.0
2008-07-16 23:22:00,105.065,105.07,105.05,105.05,61100000.0
2008-07-16 23:23:00,105.055,105.055,105.05,105.05,62600000.0
2008-07-16 23:24:00,105.05,105.055,105.05,105.05,45100000.0
2008-07-16 23:25:00,105.05,105.06,105.05,105.05,121700000.0
2008-07-16 23:26:00,105.055,105.055,105.05,105.05,132200000.0
2008-07-16 23:27:00,105.05,105.05,105.035,105.04,180100000.0
2008-07-16 23:28:00,105.04,105.045,105.03,105.035,115000000.0
2008-07-16 23:29:00,105.04,105.04,105.04,105.04,71700000.0
2008-07-16 23:30:00,105.04,105.05,105.04,105.05,333800000.0
2008-07-16 23:31:00,105.05,105.05,105.05,105.05,9100000.0
2008-07-16 23:32:00,105.05,105.05,105.05,105.05,38100000.0
2008-07-16 23:33:00,105.05,105.05,105.045,105.05,57000000.0
2008-07-16 23:34:00,105.055,105.055,105.055,105.055,11800000.0
2008-07-16 23:35:00,105.065,105.08,105.055,105.08,481400000.0
2008-07-16 23:36:00,105.085,105.085,105.065,105.075,589199998.0
2008-07-16 23:37:00,105.075,105.075,105.065,105.065,46299999.0
2008-07-16 23:38:00,105.06,105.065,105.06,105.06,22500000.0
2008-07-16 23:39:00,105.06,105.06,105.06,105.06,8600000.0
2008-07-16 23:40:00,105.06,105.065,105.055,105.065,63400000.0
2008-07-16 23:41:00,105.065,105.08,105.065,105.07,58500000.0
2008-07-16 23:42:00,105.07,105.075,105.06,105.07,47200000.0
2008-07-16 23:43:00,105.075,105.075,105.07,105.07,4000000.0
2008-07-16 23:44:00,105.065,105.07,105.06,105.07,46900000.0
2008-07-16 23:45:00,105.07,105.07,105.07,105.07,1000000.0
2008-07-16 23:46:00,105.075,105.075,105.075,105.075,2000000.0
2008-07-16 23:47:00,105.07,105.075,105.06,105.065,72900000.0
2008-07-16 23:48:00,105.065,105.065,105.065,105.065,1000000.0
2008-07-16 23:49:00,105.065,105.065,105.065,105.065,2000000.0
2008-07-16 23:50:00,105.065,105.065,105.065,105.065,3000000.0
2008-07-16 23:51:00,105.06,105.065,105.06,105.065,5300000.0
2008-07-16 23:52:00,105.065,105.07,105.065,105.07,3000000.0
2008-07-16 23:53:00,105.075,105.08,105.06,105.06,60700000.0
2008-07-16 23:54:00,105.065,105.08,105.06,105.07,45600000.0
2008-07-16 23:55:00,105.065,105.07,105.06,105.07,55200000.0
2008-07-16 23:56:00,105.065,105.07,105.06,105.07,21100000.0
2008-07-16 23:57:00,105.075,105.1,105.075,105.09,71700000.0
2008-07-16 23:58:00,105.085,105.1,105.085,105.09,23400000.0
2008-07-16 23:59:00,105.09,105.105,105.085,105.105,14400000.0
2008-07-17 00:00:00,105.1,105.105,105.1,105.105,8000000.0
2008-07-17 00:01:00,105.1,105.105,105.09,105.1,27800000.0
2008-07-17 00:02:00,105.105,105.12,105.105,105.12,57800000.0
2008-07-17 00:03:00,105.12,105.135,105.115,105.13,20500000.0
2008-07-17 00:04:00,105.13,105.185,105.125,105.17,232100000.0
2008-07-17 00:05:00,105.175,105.185,105.17,105.18,288700000.0
2008-07-17 00:06:00,105.18,105.18,105.17,105.18,72100000.0
2008-07-17 00:07:00,105.175,105.18,105.16,105.18,87000000.0
2008-07-17 00:08:00,105.19,105.225,105.16,105.185,501799999.0
2008-07-17 00:09:00,105.185,105.23,105.17,105.225,455500000.0
2008-07-17 00:10:00,105.225,105.23,105.215,105.22,110600000.0
2008-07-17 00:11:00,105.215,105.24,105.175,105.24,144799998.0
2008-07-17 00:12:00,105.24,105.255,105.235,105.245,233700000.0
2008-07-17 00:13:00,105.25,105.25,105.24,105.24,29600000.0
2008-07-17 00:14:00,105.24,105.245,105.24,105.245,75900000.0
2008-07-17 00:15:00,105.245,105.25,105.24,105.24,68000000.0
2008-07-17 00:16:00,105.245,105.245,105.24,105.245,20800000.0
2008-07-17 00:17:00,105.245,105.265,105.24,105.265,74600000.0
2008-07-17 00:18:00,105.27,105.27,105.245,105.25,71000000.0
2008-07-17 00:19:00,105.245,105.26,105.245,105.26,47100000.0
2008-07-17 00:20:00,105.255,105.26,105.25,105.255,47900000.0
2008-07-17 00:21:00,105.26,105.27,105.255,105.27,46400000.0
2008-07-17 00:22:00,105.27,105.28,105.27,105.275,105900000.0
2008-07-17 00:23:00,105.28,105.28,105.255,105.26,157599998.0
2008-07-17 00:24:00,105.26,105.275,105.26,105.275,34200000.0
2008-07-17 00:25:00,105.275,105.28,105.27,105.27,29300000.0
2008-07-17 00:26:00,105.265,105.275,105.26,105.27,394000003.0
2008-07-17 00:27:00,105.28,105.28,105.265,105.27,48000000.0
2008-07-17 00:28:00,105.27,105.27,105.27,105.27,4000000.0
2008-07-17 00:29:00,105.27,105.28,105.265,105.265,191100002.0
2008-07-17 00:30:00,105.27,105.28,105.265,105.265,226900000.0
2008-07-17 00:31:00,105.265,105.265,105.25,105.255,56700000.0
2008-07-17 00:32:00,105.25,105.265,105.235,105.245,283900000.0
2008-07-17 00:33:00,105.245,105.255,105.245,105.245,274500000.0
2008-07-17 00:34:00,105.245,105.25,105.225,105.225,464900000.0
2008-07-17 00:35:00,105.225,105.235,105.185,105.22,876900002.0
2008-07-17 00:36:00,105.215,105.22,105.205,105.21,163799999.0
2008-07-17 00:37:00,105.205,105.205,105.205,105.205,1000000.0
2008-07-17 00:38:00,105.205,105.21,105.165,105.165,104700000.0
2008-07-17 00:39:00,105.17,105.18,105.155,105.175,423200004.0
2008-07-17 00:40:00,105.17,105.185,105.17,105.185,112300000.0
2008-07-17 00:41:00,105.18,105.18,105.18,105.18,23600000.0
2008-07-17 00:42:00,105.185,105.19,105.165,105.17,162700000.0
2008-07-17 00:43:00,105.18,105.19,105.175,105.19,79100000.0
2008-07-17 00:44:00,105.185,105.19,105.18,105.18,60300000.0
2008-07-17 00:45:00,105.175,105.175,105.16,105.165,78400000.0
2008-07-17 00:46:00,105.16,105.16,105.155,105.155,17800000.0
2008-07-17 00:47:00,105.16,105.16,105.15,105.155,13300000.0
2008-07-17 00:48:00,105.16,105.165,105.16,105.165,10000000.0
2008-07-17 00:49:00,105.165,105.165,105.165,105.165,1000000.0
2008-07-17 00:50:00,105.17,105.175,105.165,105.165,55800000.0
2008-07-17 00:51:00,105.165,105.17,105.165,105.17,29700000.0
2008-07-17 00:52:00,105.17,105.17,105.17,105.17,2100000.0
2008-07-17 00:53:00,105.165,105.18,105.165,105.175,125500000.0
2008-07-17 00:54:00,105.175,105.18,105.17,105.17,59900000.0
2008-07-17 00:55:00,105.17,105.175,105.17,105.175,14800000.0
2008-07-17 00:56:00,105.18,105.185,105.17,105.185,82100000.0
2008-07-17 00:57:00,105.18,105.185,105.18,105.185,35100000.0
2008-07-17 00:58:00,105.185,105.185,105.17,105.18,76200000.0
2008-07-17 00:59:00,105.18,105.18,105.17,105.17,81100000.0
2008-07-17 01:00:00,105.17,105.185,105.165,105.18,185300000.0
2008-07-17 01:01:00,105.19,105.2,105.18,105.2,47100000.0
2008-07-17 01:02:00,105.2,105.2,105.17,105.185,225500000.0
2008-07-17 01:03:00,105.185,105.185,105.175,105.175,59000000.0
2008-07-17 01:04:00,105.175,105.19,105.175,105.19,152700000.0
2008-07-17 01:05:00,105.19,105.19,105.18,105.185,99600000.0
2008-07-17 01:06:00,105.185,105.22,105.185,105.215,138700000.0
2008-07-17 01:07:00,105.215,105.22,105.205,105.205,86700000.0
2008-07-17 01:08:00,105.205,105.205,105.19,105.205,181000000.0
2008-07-17 01:09:00,105.205,105.205,105.195,105.205,82400000.0
2008-07-17 01:10:00,105.205,105.21,105.195,105.195,158400000.0
2008-07-17 01:11:00,105.2,105.21,105.19,105.21,120400000.0
2008-07-17 01:12:00,105.205,105.225,105.205,105.22,93200000.0
2008-07-17 01:13:00,105.22,105.22,105.195,105.195,100000000.0
2008-07-17 01:14:00,105.195,105.22,105.19,105.22,100200001.0
2008-07-17 01:15:00,105.215,105.225,105.215,105.225,27400000.0
2008-07-17 01:16:00,105.22,105.23,105.21,105.22,187400000.0
2008-07-17 01:17:00,105.22,105.235,105.22,105.23,54400000.0
2008-07-17 01:18:00,105.23,105.23,105.215,105.22,89200000.0
2008-07-17 01:19:00,105.22,105.22,105.21,105.21,49600000.0
2008-07-17 01:20:00,105.21,105.21,105.21,105.21,13000000.0
2008-07-17 01:21:00,105.2,105.2,105.19,105.2,111800000.0
2008-07-17 01:22:00,105.2,105.2,105.195,105.195,90000000.0
2008-07-17 01:23:00,105.195,105.195,105.185,105.185,155400000.0
2008-07-17 01:24:00,105.185,105.185,105.175,105.175,113100000.0
2008-07-17 01:25:00,105.18,105.185,105.18,105.185,20400000.0
2008-07-17 01:26:00,105.185,105.185,105.155,105.165,223199999.0
2008-07-17 01:27:00,105.175,105.185,105.155,105.165,217600001.0
2008-07-17 01:28:00,105.165,105.175,105.165,105.17,81500000.0
2008-07-17 01:29:00,105.165,105.17,105.16,105.16,62000000.0
2008-07-17 01:30:00,105.155,105.18,105.155,105.175,140200000.0
2008-07-17 01:31:00,105.175,105.18,105.16,105.16,219100000.0
2008-07-17 01:32:00,105.16,105.16,105.155,105.16,48000000.0
2008-07-17 01:33:00,105.16,105.16,105.13,105.13,110400000.0
2008-07-17 01:34:00,105.14,105.14,105.135,105.135,16800000.0
2008-07-17 01:35:00,105.135,105.155,105.135,105.155,86800000.0
2008-07-17 01:36:00,105.16,105.175,105.16,105.17,45000000.0
2008-07-17 01:37:00,105.175,105.175,105.175,105.175,12800000.0
2008-07-17 01:38:00,105.175,105.175,105.175,105.175,8200000.0
2008-07-17 01:39:00,105.175,105.175,105.175,105.175,6400000.0
2008-07-17 01:40:00,105.175,105.18,105.175,105.18,88200000.0
2008-07-17 01:41:00,105.18,105.18,105.16,105.16,71100000.0
2008-07-17 01:42:00,105.155,105.16,105.14,105.14,85400000.0
2008-07-17 01:43:00,105.14,105.14,105.105,105.14,164700000.0
2008-07-17 01:44:00,105.135,105.135,105.135,105.135,60800000.0
2008-07-17 01:45:00,105.135,105.15,105.135,105.14,109000001.0
2008-07-17 01:46:00,105.14,105.14,105.135,105.135,77700002.0
2008-07-17 01:47:00,105.135,105.14,105.135,105.14,70800000.0
2008-07-17 01:48:00,105.135,105.14,105.11,105.11,220099999.0
2008-07-17 01:49:00,105.105,105.12,105.105,105.115,258600001.0
2008-07-17 01:50:00,105.115,105.115,105.105,105.105,269399993.0
2008-07-17 01:51:00,105.105,105.105,105.075,105.08,790700004.0
2008-07-17 01:52:00,105.085,105.1,105.085,105.09,322600001.0
2008-07-17 01:53:00,105.09,105.1,105.085,105.1,229000005.0
2008-07-17 01:54:00,105.095,105.1,105.085,105.09,383700004.0
2008-07-17 01:55:00,105.085,105.1,105.085,105.095,149700004.0
2008-07-17 01:56:00,105.095,105.1,105.085,105.095,240400003.0
2008-07-17 01:57:00,105.095,105.095,105.09,105.09,4000000.0
2008-07-17 01:58:00,105.085,105.09,105.085,105.09,38600000.0
2008-07-17 01:59:00,105.09,105.09,105.08,105.09,45900000.0
2008-07-17 02:00:00,105.09,105.09,105.075,105.08,32200000.0
2008-07-17 02:01:00,105.08,105.09,105.075,105.09,38300000.0
2008-07-17 02:02:00,105.09,105.09,105.075,105.075,390400001.0
2008-07-17 02:03:00,105.075,105.075,105.06,105.06,56900000.0
2008-07-17 02:04:00,105.06,105.06,105.05,105.06,68400000.0
2008-07-17 02:05:00,105.06,105.06,105.05,105.055,207800000.0
2008-07-17 02:06:00,105.055,105.07,105.055,105.06,68700000.0
2008-07-17 02:07:00,105.06,105.065,105.06,105.06,24000000.0
2008-07-17 02:08:00,105.06,105.06,105.05,105.05,59700000.0
2008-07-17 02:09:00,105.055,105.06,105.04,105.05,69400000.0
2008-07-17 02:10:00,105.05,105.06,105.045,105.05,99100000.0
2008-07-17 02:11:00,105.045,105.05,105.03,105.03,84600000.0
2008-07-17 02:12:00,105.035,105.04,105.0,105.01,506399999.0
2008-07-17 02:13:00,105.01,105.01,104.985,105.0,321400000.0
2008-07-17 02:14:00,105.0,105.0,104.985,104.99,162500000.0
2008-07-17 02:15:00,104.99,104.99,104.98,104.99,184900000.0
2008-07-17 02:16:00,104.985,105.01,104.985,105.0,127700000.0
2008-07-17 02:17:00,104.995,104.995,104.965,104.97,500900004.0
2008-07-17 02:18:00,104.97,104.97,104.925,104.935,451799994.0
2008-07-17 02:19:00,104.935,104.97,104.93,104.965,991100001.0
2008-07-17 02:20:00,104.965,104.995,104.965,104.995,358199994.0
2008-07-17 02:21:00,104.99,105.01,104.99,105.005,250700000.0
2008-07-17 02:22:00,105.005,105.015,105.0,105.01,82000000.0
2008-07-17 02:23:00,105.01,105.02,105.01,105.02,36300000.0
2008-07-17 02:24:00,105.015,105.02,105.005,105.02,113000000.0
2008-07-17 02:25:00,105.02,105.04,105.01,105.04,79800000.0
2008-07-17 02:26:00,105.04,105.04,105.03,105.03,42700000.0
2008-07-17 02:27:00,105.03,105.035,105.02,105.02,98700000.0
2008-07-17 02:28:00,105.02,105.03,105.02,105.03,23300000.0
2008-07-17 02:29:00,105.03,105.04,105.03,105.04,56800000.0
2008-07-17 02:30:00,105.035,105.05,105.03,105.04,152000000.0
2008-07-17 02:31:00,105.04,105.045,105.04,105.045,25200000.0
2008-07-17 02:32:00,105.05,105.06,105.05,105.06,34400000.0
2008-07-17 02:33:00,105.06,105.07,105.06,105.065,101800000.0
2008-07-17 02:34:00,105.07,105.07,105.06,105.065,95000000.0
2008-07-17 02:35:00,105.065,105.07,105.065,105.07,17400000.0
2008-07-17 02:36:00,105.07,105.08,105.07,105.07,43900000.0
2008-07-17 02:37:00,105.075,105.075,105.065,105.065,21000000.0
2008-07-17 02:38:00,105.06,105.07,105.06,105.06,79300000.0
2008-07-17 02:39:00,105.06,105.07,105.06,105.07,29300000.0
2008-07-17 02:40:00,105.065,105.1,105.065,105.1,188300000.0
2008-07-17 02:41:00,105.1,105.11,105.09,105.11,123900000.0
2008-07-17 02:42:00,105.115,105.12,105.11,105.12,87800000.0
2008-07-17 02:43:00,105.12,105.12,105.105,105.105,67600000.0
2008-07-17 02:44:00,105.105,105.11,105.095,105.095,543500000.0
2008-07-17 02:45:00,105.095,105.1,105.07,105.08,357800003.0
2008-07-17 02:46:00,105.085,105.085,105.06,105.07,263000000.0
2008-07-17 02:47:00,105.07,105.07,105.06,105.06,40600000.0
2008-07-17 02:48:00,105.065,105.07,105.065,105.07,4000000.0
2008-07-17 02:49:00,105.065,105.07,105.06,105.065,150900000.0
2008-07-17 02:50:00,105.07,105.08,105.065,105.08,146500000.0
2008-07-17 02:51:00,105.08,105.12,105.08,105.11,365100003.0
2008-07-17 02:52:00,105.11,105.11,105.085,105.09,273800000.0
2008-07-17 02:53:00,105.085,105.095,105.07,105.08,98500000.0
2008-07-17 02:54:00,105.08,105.09,105.05,105.05,147800000.0
2008-07-17 02:55:00,105.05,105.07,105.04,105.065,175700000.0
2008-07-17 02:56:00,105.065,105.07,105.045,105.06,273100000.0
2008-07-17 02:57:00,105.06,105.07,105.06,105.06,51800000.0
2008-07-17 02:58:00,105.065,105.07,105.05,105.05,37200000.0
2008-07-17 02:59:00,105.05,105.05,105.04,105.04,213700000.0
2008-07-17 03:00:00,105.045,105.055,105.045,105.05,28900000.0
2008-07-17 03:01:00,105.05,105.05,105.03,105.04,193600000.0
2008-07-17 03:02:00,105.04,105.04,105.03,105.03,120700000.0
2008-07-17 03:03:00,105.035,105.04,105.03,105.04,104500000.0
2008-07-17 03:04:00,105.04,105.04,105.035,105.04,37200000.0
2008-07-17 03:05:00,105.035,105.04,105.015,105.02,91000000.0
2008-07-17 03:06:00,105.02,105.03,105.01,105.01,134300000.0
2008-07-17 03:07:00,105.01,105.02,105.01,105.02,104200000.0
2008-07-17 03:08:00,105.015,105.02,105.01,105.02,167300000.0
2008-07-17 03:09:00,105.015,105.02,105.01,105.01,72500000.0
2008-07-17 03:10:00,105.01,105.02,104.97,104.98,133700000.0
2008-07-17 03:11:00,104.98,105.02,104.97,104.99,428800002.0
2008-07-17 03:12:00,104.99,105.01,104.99,105.01,118000000.0
2008-07-17 03:13:00,105.01,105.015,105.01,105.015,17900000.0
2008-07-17 03:14:00,105.015,105.02,105.01,105.01,48300000.0
2008-07-17 03:15:00,105.01,105.01,104.985,104.99,155200000.0
2008-07-17 03:16:00,104.99,105.0,104.985,104.985,54600000.0
2008-07-17 03:17:00,104.99,104.99,104.985,104.985,27500000.0
2008-07-17 03:18:00,104.98,104.99,104.95,104.95,380800000.0
2008-07-17 03:19:00,104.95,104.96,104.95,104.95,210900000.0
2008-07-17 03:20:00,104.95,104.96,104.92,104.92,311400000.0
2008-07-17 03:21:00,104.92,104.925,104.87,104.89,1065599996.0
2008-07-17 03:22:00,104.9,104.93,104.895,104.92,358500003.0
2008-07-17 03:23:00,104.92,104.93,104.91,104.915,436200007.0
2008-07-17 03:24:00,104.915,104.915,104.89,104.9,276700000.0
2008-07-17 03:25:00,104.905,104.92,104.9,104.9,94600000.0
2008-07-17 03:26:00,104.905,104.905,104.9,104.9,29200000.0
2008-07-17 03:27:00,104.9,104.9,104.87,104.88,534700004.0
2008-07-17 03:28:00,104.87,104.88,104.87,104.88,72100000.0
2008-07-17 03:29:00,104.88,104.89,104.875,104.88,261100003.0
2008-07-17 03:30:00,104.885,104.91,104.885,104.9,107000001.0
2008-07-17 03:31:00,104.9,104.9,104.88,104.89,69400000.0
2008-07-17 03:32:00,104.89,104.89,104.87,104.875,136500000.0
2008-07-17 03:33:00,104.88,104.88,104.86,104.86,122000000.0
2008-07-17 03:34:00,104.86,104.86,104.815,104.82,131300000.0
2008-07-17 03:35:00,104.82,104.87,104.82,104.85,891900011.0
2008-07-17 03:36:00,104.855,104.88,104.855,104.865,563200007.0
2008-07-17 03:37:00,104.855,104.86,104.835,104.85,490000002.0
2008-07-17 03:38:00,104.845,104.855,104.845,104.845,251000003.0
2008-07-17 03:39:00,104.845,104.85,104.825,104.825,570400004.0
2008-07-17 03:40:00,104.825,104.83,104.82,104.82,648700004.0
2008-07-17 03:41:00,104.825,104.825,104.78,104.795,1097700018.0
2008-07-17 03:42:00,104.795,104.805,104.785,104.805,381000002.0
2008-07-17 03:43:00,104.8,104.8,104.775,104.785,1202500017.0
2008-07-17 03:44:00,104.79,104.79,104.755,104.76,621000001.0
2008-07-17 03:45:00,104.76,104.795,104.75,104.795,467800004.0
2008-07-17 03:46:00,104.795,104.805,104.785,104.805,674600000.0
2008-07-17 03:47:00,104.81,104.82,104.81,104.82,722000000.0
2008-07-17 03:48:00,104.82,104.83,104.805,104.805,469000000.0
2008-07-17 03:49:00,104.81,104.815,104.795,104.81,167499997.0
2008-07-17 03:50:00,104.81,104.825,104.81,104.815,331700002.0
2008-07-17 03:51:00,104.82,104.83,104.815,104.825,335500002.0
2008-07-17 03:52:00,104.825,104.825,104.81,104.81,181300000.0
2008-07-17 03:53:00,104.81,104.825,104.81,104.82,175700001.0
2008-07-17 03:54:00,104.82,104.83,104.82,104.825,197399998.0
2008-07-17 03:55:00,104.825,104.83,104.79,104.79,287900000.0
2008-07-17 03:56:00,104.79,104.8,104.78,104.8,204400000.0
2008-07-17 03:57:00,104.805,104.815,104.79,104.805,288600000.0
2008-07-17 03:58:00,104.805,104.81,104.79,104.79,43200000.0
2008-07-17 03:59:00,104.795,104.8,104.78,104.785,110500000.0
2008-07-17 04:00:00,104.785,104.8,104.775,104.795,183900000.0
2008-07-17 04:01:00,104.795,104.8,104.785,104.8,81200000.0
2008-07-17 04:02:00,104.8,104.82,104.8,104.815,175100000.0
2008-07-17 04:03:00,104.82,104.84,104.81,104.835,124500000.0
2008-07-17 04:04:00,104.84,104.855,104.84,104.845,85200000.0
2008-07-17 04:05:00,104.85,104.85,104.85,104.85,5000000.0
2008-07-17 04:06:00,104.855,104.855,104.85,104.85,8300000.0
2008-07-17 04:07:00,104.85,104.855,104.84,104.845,68600000.0
2008-07-17 04:08:00,104.85,104.85,104.84,104.84,32800000.0
2008-07-17 04:09:00,104.835,104.835,104.83,104.835,44500000.0
2008-07-17 04:10:00,104.835,104.84,104.82,104.82,173000000.0
2008-07-17 04:11:00,104.82,104.825,104.78,104.78,215300004.0
2008-07-17 04:12:00,104.785,104.79,104.76,104.78,250300000.0
2008-07-17 04:13:00,104.78,104.805,104.78,104.805,146800000.0
2008-07-17 04:14:00,104.805,104.81,104.8,104.8,82300000.0
2008-07-17 04:15:00,104.8,104.87,104.8,104.835,439000004.0
2008-07-17 04:16:00,104.835,104.85,104.83,104.85,376700006.0
2008-07-17 04:17:00,104.845,104.855,104.84,104.855,313100006.0
2008-07-17 04:18:00,104.85,104.875,104.85,104.875,380800001.0
2008-07-17 04:19:00,104.88,104.905,104.88,104.89,448500000.0
2008-07-17 04:20:00,104.89,104.89,104.88,104.89,166900001.0
2008-07-17 04:21:00,104.89,104.91,104.89,104.9,357100003.0
2008-07-17 04:22:00,104.9,104.93,104.9,104.925,363300001.0
2008-07-17 04:23:00,104.93,104.94,104.91,104.92,168300000.0
2008-07-17 04:24:00,104.915,104.92,104.9,104.9,51600000.0
2008-07-17 04:25:00,104.905,104.91,104.9,104.91,34100000.0
2008-07-17 04:26:00,104.91,104.94,104.91,104.935,105700000.0
2008-07-17 04:27:00,104.93,104.94,104.93,104.935,121300000.0
2008-07-17 04:28:00,104.93,104.93,104.915,104.92,66700000.0
2008-07-17 04:29:00,104.92,104.92,104.9,104.91,36500000.0
2008-07-17 04:30:00,104.91,104.91,104.91,104.91,5300000.0
2008-07-17 04:31:00,104.91,104.91,104.905,104.91,24400000.0
2008-07-17 04:32:00,104.91,104.91,104.91,104.91,5300000.0
2008-07-17 04:33:00,104.915,104.915,104.915,104.915,21400000.0
2008-07-17 04:34:00,104.915,104.915,104.88,104.89,174200000.0
2008-07-17 04:35:00,104.885,104.895,104.88,104.89,43300000.0
2008-07-17 04:36:00,104.89,104.9,104.89,104.89,79500000.0
2008-07-17 04:37:00,104.895,104.9,104.89,104.9,18600000.0
2008-07-17 04:38:00,104.905,104.905,104.905,104.905,3000000.0
2008-07-17 04:39:00,104.905,104.905,104.9,104.905,16300000.0
2008-07-17 04:40:00,104.91,104.91,104.895,104.895,81000000.0
2008-07-17 04:41:00,104.9,104.9,104.89,104.89,39400000.0
2008-07-17 04:42:00,104.89,104.895,104.89,104.89,13300000.0
2008-07-17 04:43:00,104.895,104.895,104.89,104.89,13600000.0
2008-07-17 04:44:00,104.895,104.9,104.89,104.9,165000000.0
2008-07-17 04:45:00,104.9,104.915,104.9,104.91,83200000.0
2008-07-17 04:46:00,104.915,104.915,104.91,104.91,6300000.0
2008-07-17 04:47:00,104.915,104.92,104.91,104.91,125200000.0
2008-07-17 04:48:00,104.91,104.91,104.91,104.91,1000000.0
2008-07-17 04:49:00,104.91,104.91,104.9,104.9,70000000.0
2008-07-17 04:50:00,104.9,104.905,104.89,104.895,289300000.0
2008-07-17 04:51:00,104.895,104.895,104.865,104.87,168800000.0
2008-07-17 04:52:00,104.87,104.87,104.86,104.86,201000001.0
2008-07-17 04:53:00,104.865,104.865,104.835,104.835,646400004.0
2008-07-17 04:54:00,104.83,104.83,104.8,104.82,218100000.0
2008-07-17 04:55:00,104.82,104.82,104.815,104.82,154800000.0
2008-07-17 04:56:00,104.82,104.83,104.82,104.83,105100000.0
2008-07-17 04:57:00,104.83,104.875,104.83,104.875,181200000.0
2008-07-17 04:58:00,104.875,104.885,104.875,104.885,75399999.0
2008-07-17 04:59:00,104.885,104.89,104.87,104.89,147200000.0
2008-07-17 05:00:00,104.895,104.895,104.87,104.87,117200000.0
2008-07-17 05:01:00,104.87,104.87,104.87,104.87,1000000.0
2008-07-17 05:02:00,104.865,104.87,104.85,104.86,275000000.0
2008-07-17 05:03:00,104.865,104.87,104.86,104.87,64000000.0
2008-07-17 05:04:00,104.875,104.88,104.875,104.88,15600000.0
2008-07-17 05:05:00,104.875,104.885,104.87,104.88,85200000.0
2008-07-17 05:06:00,104.875,104.88,104.875,104.875,62100000.0
2008-07-17 05:07:00,104.875,104.88,104.875,104.88,65000000.0
2008-07-17 05:08:00,104.88,104.89,104.87,104.87,97100000.0
2008-07-17 05:09:00,104.87,104.88,104.87,104.875,71000000.0
2008-07-17 05:10:00,104.88,104.88,104.87,104.87,37400000.0
2008-07-17 05:11:00,104.875,104.88,104.87,104.88,123600000.0
2008-07-17 05:12:00,104.88,104.89,104.875,104.88,67100000.0
2008-07-17 05:13:00,104.885,104.885,104.885,104.885,18300000.0
2008-07-17 05:14:00,104.89,104.915,104.89,104.915,178000001.0
2008-07-17 05:15:00,104.92,104.93,104.915,104.92,44000000.0
2008-07-17 05:16:00,104.925,104.94,104.925,104.94,9000000.0
2008-07-17 05:17:00,104.935,104.94,104.925,104.93,51100000.0
2008-07-17 05:18:00,104.93,104.93,104.92,104.93,35900000.0
2008-07-17 05:19:00,104.93,104.93,104.915,104.915,25400000.0
2008-07-17 05:20:00,104.915,104.92,104.9,104.905,185000002.0
2008-07-17 05:21:00,104.905,104.91,104.89,104.895,190600000.0
2008-07-17 05:22:00,104.89,104.89,104.89,104.89,5300000.0
2008-07-17 05:23:00,104.885,104.885,104.86,104.86,260200001.0
2008-07-17 05:24:00,104.86,104.87,104.855,104.865,495600000.0
2008-07-17 05:25:00,104.87,104.87,104.85,104.85,574500001.0
2008-07-17 05:26:00,104.85,104.855,104.83,104.83,276300002.0
2008-07-17 05:27:00,104.83,104.865,104.83,104.86,170900001.0
2008-07-17 05:28:00,104.86,104.88,104.86,104.88,86900000.0
2008-07-17 05:29:00,104.875,104.875,104.86,104.86,66700000.0
2008-07-17 05:30:00,104.86,104.86,104.84,104.845,172900000.0
2008-07-17 05:31:00,104.845,104.845,104.805,104.815,178500000.0
2008-07-17 05:32:00,104.82,104.82,104.81,104.815,11300000.0
2008-07-17 05:33:00,104.81,104.815,104.79,104.79,186700000.0
2008-07-17 05:34:00,104.78,104.825,104.78,104.82,229600000.0
2008-07-17 05:35:00,104.82,104.82,104.805,104.81,33600000.0
2008-07-17 05:36:00,104.805,104.82,104.8,104.815,139500000.0
2008-07-17 05:37:00,104.815,104.815,104.805,104.81,71700000.0
2008-07-17 05:38:00,104.82,104.82,104.81,104.815,63800000.0
2008-07-17 05:39:00,104.815,104.815,104.815,104.815,4300000.0
2008-07-17 05:40:00,104.815,104.815,104.815,104.815,4300000.0
2008-07-17 05:41:00,104.815,104.815,104.805,104.805,49800000.0
2008-07-17 05:42:00,104.805,104.81,104.79,104.79,110500000.0
2008-07-17 05:43:00,104.795,104.8,104.79,104.79,32700000.0
2008-07-17 05:44:00,104.795,104.8,104.795,104.8,8000000.0
2008-07-17 05:45:00,104.8,104.8,104.795,104.795,23400000.0
2008-07-17 05:46:00,104.79,104.8,104.785,104.8,108100000.0
2008-07-17 05:47:00,104.8,104.81,104.795,104.81,35200000.0
2008-07-17 05:48:00,104.81,104.82,104.81,104.82,16600000.0
2008-07-17 05:49:00,104.825,104.85,104.825,104.84,99200000.0
2008-07-17 05:50:00,104.845,104.845,104.84,104.845,54400000.0
2008-07-17 05:51:00,104.84,104.85,104.84,104.84,92400000.0
2008-07-17 05:52:00,104.84,104.845,104.84,104.84,11600000.0
2008-07-17 05:53:00,104.845,104.85,104.845,104.85,58800000.0
2008-07-17 05:54:00,104.845,104.87,104.845,104.865,110300000.0
2008-07-17 05:55:00,104.865,104.87,104.85,104.86,114900000.0
2008-07-17 05:56:00,104.86,104.87,104.86,104.87,32300000.0
2008-07-17 05:57:00,104.87,104.87,104.87,104.87,4300000.0
2008-07-17 05:58:00,104.87,104.89,104.86,104.88,149600000.0
2008-07-17 05:59:00,104.875,104.88,104.86,104.86,171600000.0
2008-07-17 06:00:00,104.86,104.885,104.86,104.88,43600000.0
2008-07-17 06:01:00,104.875,104.875,104.865,104.875,88199999.0
2008-07-17 06:02:00,104.875,104.875,104.87,104.87,8300000.0
2008-07-17 06:03:00,104.875,104.875,104.875,104.875,9500000.0
2008-07-17 06:04:00,104.875,104.875,104.865,104.865,124700000.0
2008-07-17 06:05:00,104.865,104.87,104.86,104.86,17700000.0
2008-07-17 06:06:00,104.865,104.87,104.86,104.86,39700000.0
2008-07-17 06:07:00,104.865,104.87,104.86,104.86,32900000.0
2008-07-17 06:09:00,104.865,104.865,104.85,104.855,63100000.0
2008-07-17 06:10:00,104.855,104.86,104.85,104.85,97600000.0
2008-07-17 06:11:00,104.845,104.85,104.835,104.84,66800000.0
2008-07-17 06:12:00,104.84,104.85,104.84,104.85,22300000.0
2008-07-17 06:13:00,104.845,104.845,104.84,104.84,37200000.0
2008-07-17 06:14:00,104.845,104.85,104.84,104.845,99500000.0
2008-07-17 06:15:00,104.84,104.85,104.84,104.85,102500000.0
2008-07-17 06:16:00,104.85,104.86,104.835,104.835,101200000.0
2008-07-17 06:17:00,104.84,104.84,104.84,104.84,2000000.0
2008-07-17 06:18:00,104.84,104.845,104.84,104.845,22200000.0
2008-07-17 06:19:00,104.845,104.855,104.84,104.85,96200000.0
2008-07-17 06:20:00,104.86,104.89,104.86,104.885,96200000.0
2008-07-17 06:21:00,104.885,104.91,104.885,104.885,366400001.0
2008-07-17 06:22:00,104.885,104.9,104.885,104.89,534800002.0
2008-07-17 06:23:00,104.89,104.905,104.89,104.905,360400002.0
2008-07-17 06:24:00,104.905,104.915,104.895,104.9,677800001.0
2008-07-17 06:25:00,104.9,104.93,104.9,104.925,395600002.0
2008-07-17 06:26:00,104.92,104.92,104.895,104.905,355200002.0
2008-07-17 06:27:00,104.905,104.91,104.905,104.91,77700000.0
2008-07-17 06:28:00,104.905,104.915,104.9,104.905,233700000.0
2008-07-17 06:29:00,104.905,104.92,104.905,104.915,229000003.0
2008-07-17 06:30:00,104.915,104.925,104.915,104.92,170200005.0
2008-07-17 06:31:00,104.92,104.925,104.92,104.925,20200000.0
2008-07-17 06:32:00,104.925,104.93,104.925,104.93,35000000.0
2008-07-17 06:33:00,104.935,104.95,104.93,104.935,468200007.0
2008-07-17 06:34:00,104.935,104.94,104.925,104.925,239499999.0
2008-07-17 06:35:00,104.93,104.955,104.925,104.955,478300000.0
2008-07-17 06:36:00,104.955,104.955,104.94,104.945,499000001.0
2008-07-17 06:37:00,104.95,104.955,104.93,104.95,246000000.0
2008-07-17 06:38:00,104.945,104.945,104.935,104.935,78900000.0
2008-07-17 06:39:00,104.935,104.94,104.93,104.94,68500000.0
2008-07-17 06:40:00,104.945,105.0,104.945,104.995,485500001.0
2008-07-17 06:41:00,104.995,105.005,104.975,104.985,296500000.0
2008-07-17 06:42:00,104.98,104.99,104.96,104.965,119400000.0
2008-07-17 06:43:00,104.965,104.97,104.945,104.945,419100003.0
2008-07-17 06:44:00,104.95,104.975,104.95,104.97,82800000.0
2008-07-17 06:45:00,104.97,104.975,104.96,104.965,200100000.0
2008-07-17 06:46:00,104.965,104.975,104.965,104.97,238300006.0
2008-07-17 06:47:00,104.975,104.975,104.955,104.955,618100015.0
2008-07-17 06:48:00,104.955,104.96,104.94,104.94,739100005.0
2008-07-17 06:49:00,104.94,104.96,104.94,104.955,413200002.0
2008-07-17 06:50:00,104.955,104.955,104.94,104.945,100100000.0
2008-07-17 06:51:00,104.945,104.95,104.935,104.95,127900000.0
2008-07-17 06:52:00,104.95,104.95,104.94,104.945,38800000.0
2008-07-17 06:53:00,104.94,104.945,104.94,104.945,12000000.0
2008-07-17 06:54:00,104.95,104.95,104.925,104.93,135500000.0
2008-07-17 06:55:00,104.925,104.93,104.92,104.92,155700000.0
2008-07-17 06:56:00,104.92,104.92,104.905,104.91,123000000.0
2008-07-17 06:57:00,104.905,104.92,104.905,104.915,317400000.0
2008-07-17 06:58:00,104.92,104.92,104.91,104.915,182800000.0
2008-07-17 06:59:00,104.915,104.915,104.895,104.915,337300000.0
2008-07-17 07:00:00,104.92,104.935,104.91,104.935,272900000.0
2008-07-17 07:01:00,104.94,104.96,104.935,104.95,244000000.0
2008-07-17 07:02:00,104.95,104.96,104.95,104.96,232000000.0
2008-07-17 07:03:00,104.955,104.96,104.945,104.945,276200003.0
2008-07-17 07:04:00,104.95,104.95,104.95,104.95,21000000.0
2008-07-17 07:05:00,104.95,104.97,104.945,104.97,98600000.0
2008-07-17 07:06:00,104.97,104.97,104.96,104.96,60200000.0
2008-07-17 07:07:00,104.965,104.97,104.95,104.955,203300000.0
2008-07-17 07:08:00,104.955,104.96,104.94,104.95,209400002.0
2008-07-17 07:09:00,104.945,104.95,104.945,104.945,97800002.0
2008-07-17 07:10:00,104.945,104.95,104.92,104.93,333700000.0
2008-07-17 07:11:00,104.925,104.93,104.92,104.92,254200000.0
2008-07-17 07:12:00,104.92,104.92,104.91,104.92,96600000.0
2008-07-17 07:13:00,104.915,104.92,104.9,104.91,251500000.0
2008-07-17 07:14:00,104.91,104.91,104.9,104.91,100700000.0
2008-07-17 07:15:00,104.91,104.91,104.9,104.905,125500000.0
2008-07-17 07:16:00,104.91,104.91,104.9,104.9,368700000.0
2008-07-17 07:17:00,104.9,104.905,104.89,104.89,163100000.0
2008-07-17 07:18:00,104.89,104.89,104.87,104.87,127900000.0
2008-07-17 07:19:00,104.87,104.87,104.87,104.87,10800000.0
2008-07-17 07:20:00,104.875,104.89,104.87,104.89,107500000.0
2008-07-17 07:21:00,104.89,104.91,104.885,104.905,287800004.0
2008-07-17 07:22:00,104.905,104.92,104.905,104.905,195500000.0
2008-07-17 07:23:00,104.905,104.905,104.9,104.9,57800000.0
2008-07-17 07:24:00,104.9,104.9,104.89,104.9,80300000.0
2008-07-17 07:25:00,104.9,104.9,104.89,104.89,44500000.0
2008-07-17 07:26:00,104.895,104.895,104.89,104.89,42300000.0
2008-07-17 07:27:00,104.89,104.89,104.86,104.86,276300000.0
2008-07-17 07:28:00,104.86,104.87,104.845,104.85,242900005.0
2008-07-17 07:29:00,104.85,104.87,104.84,104.87,348800009.0
2008-07-17 07:30:00,104.87,104.87,104.86,104.865,131200000.0
2008-07-17 07:31:00,104.865,104.89,104.865,104.89,239100001.0
2008-07-17 07:32:00,104.89,104.9,104.89,104.89,88300000.0
2008-07-17 07:33:00,104.89,104.91,104.89,104.91,111300000.0
2008-07-17 07:34:00,104.91,104.91,104.89,104.9,104300000.0
2008-07-17 07:35:00,104.9,104.91,104.89,104.89,87300000.0
2008-07-17 07:36:00,104.89,104.89,104.88,104.88,165500001.0
2008-07-17 07:37:00,104.88,104.88,104.88,104.88,11300000.0
2008-07-17 07:38:00,104.89,104.91,104.885,104.91,128900000.0
2008-07-17 07:39:00,104.91,104.93,104.91,104.92,308100000.0
2008-07-17 07:40:00,104.915,104.93,104.915,104.915,454200008.0
2008-07-17 07:41:00,104.92,104.95,104.92,104.94,161300000.0
2008-07-17 07:42:00,104.94,104.95,104.925,104.945,487600005.0
2008-07-17 07:43:00,104.95,104.95,104.93,104.93,182300001.0
2008-07-17 07:44:00,104.93,104.94,104.92,104.94,227900000.0
2008-07-17 07:45:00,104.94,104.945,104.93,104.93,85300000.0
2008-07-17 07:46:00,104.93,104.93,104.92,104.925,88200000.0
2008-07-17 07:47:00,104.92,104.93,104.915,104.925,372200005.0
2008-07-17 07:48:00,104.93,104.93,104.92,104.93,257000000.0
2008-07-17 07:49:00,104.94,104.95,104.935,104.95,329500004.0
2008-07-17 07:50:00,104.95,104.975,104.95,104.97,884400004.0
2008-07-17 07:51:00,104.975,104.995,104.975,104.985,894699998.0
2008-07-17 07:52:00,104.985,104.985,104.965,104.965,517700004.0
2008-07-17 07:53:00,104.965,104.975,104.965,104.975,269200005.0
2008-07-17 07:54:00,104.975,104.99,104.975,104.98,325200002.0
2008-07-17 07:55:00,104.98,105.01,104.98,104.99,697800013.0
2008-07-17 07:56:00,104.995,105.0,104.99,104.99,205200001.0
2008-07-17 07:57:00,104.99,104.99,104.99,104.99,88000000.0
2008-07-17 07:58:00,104.99,104.99,104.97,104.97,180900000.0
2008-07-17 07:59:00,104.97,104.97,104.94,104.96,287000000.0
2008-07-17 08:00:00,104.96,104.965,104.95,104.96,628899999.0
2008-07-17 08:01:00,104.965,105.01,104.955,104.985,726900001.0
2008-07-17 08:02:00,104.985,104.99,104.97,104.99,469400000.0
2008-07-17 08:03:00,104.99,104.99,104.98,104.99,452700000.0
2008-07-17 08:04:00,104.99,105.055,104.99,105.055,483099999.0
2008-07-17 08:05:00,105.055,105.08,105.05,105.08,338700000.0
2008-07-17 08:06:00,105.08,105.09,105.07,105.085,304400000.0
2008-07-17 08:07:00,105.085,105.135,105.08,105.125,968300001.0
2008-07-17 08:08:00,105.125,105.15,105.09,105.1,736300000.0
2008-07-17 08:09:00,105.1,105.12,105.1,105.11,575800000.0
2008-07-17 08:10:00,105.11,105.11,105.09,105.09,429000000.0
2008-07-17 08:11:00,105.09,105.09,105.07,105.075,342400000.0
2008-07-17 08:12:00,105.075,105.08,105.06,105.06,406900000.0
2008-07-17 08:13:00,105.06,105.085,105.05,105.07,545700000.0
2008-07-17 08:14:00,105.07,105.08,105.04,105.06,407500000.0
2008-07-17 08:15:00,105.06,105.1,105.06,105.1,401400000.0
2008-07-17 08:16:00,105.1,105.13,105.1,105.105,418300000.0
2008-07-17 08:17:00,105.105,105.14,105.105,105.14,644300000.0
2008-07-17 08:18:00,105.135,105.135,105.11,105.13,797300000.0
2008-07-17 08:19:00,105.13,105.14,105.12,105.12,448400000.0
2008-07-17 08:20:00,105.115,105.115,105.065,105.08,488300001.0
2008-07-17 08:21:00,105.075,105.1,105.06,105.1,594700000.0
2008-07-17 08:22:00,105.1,105.12,105.09,105.12,391600000.0
2008-07-17 08:23:00,105.12,105.14,105.11,105.13,408500001.0
2008-07-17 08:24:00,105.13,105.18,105.12,105.17,358100001.0
2008-07-17 08:25:00,105.17,105.2,105.155,105.19,520900000.0
2008-07-17 08:26:00,105.19,105.2,105.17,105.19,341000000.0
2008-07-17 08:27:00,105.185,105.21,105.16,105.2,579799999.0
2008-07-17 08:28:00,105.2,105.23,105.195,105.215,836000005.0
2008-07-17 08:29:00,105.22,105.25,105.18,105.235,1548600000.0
2008-07-17 08:30:00,105.24,105.26,105.23,105.26,772300000.0
2008-07-17 08:31:00,105.26,105.27,105.23,105.25,676800000.0
2008-07-17 08:32:00,105.25,105.255,105.23,105.24,629000000.0
2008-07-17 08:33:00,105.24,105.265,105.235,105.265,443000000.0
2008-07-17 08:34:00,105.265,105.265,105.245,105.25,558900000.0
2008-07-17 08:35:00,105.25,105.26,105.19,105.19,834200000.0
2008-07-17 08:36:00,105.19,105.21,105.18,105.19,561400000.0
2008-07-17 08:37:00,105.19,105.21,105.185,105.2,358400000.0
2008-07-17 08:38:00,105.2,105.205,105.2,105.205,184400000.0
2008-07-17 08:39:00,105.205,105.215,105.205,105.215,229300000.0
2008-07-17 08:40:00,105.215,105.22,105.2,105.2,241000000.0
2008-07-17 08:41:00,105.2,105.21,105.19,105.19,525900000.0
2008-07-17 08:42:00,105.19,105.19,105.16,105.17,375200000.0
2008-07-17 08:43:00,105.17,105.17,105.15,105.17,313100000.0
2008-07-17 08:44:00,105.17,105.185,105.17,105.185,187100000.0
2008-07-17 08:45:00,105.185,105.2,105.185,105.195,422400000.0
2008-07-17 08:46:00,105.195,105.2,105.19,105.19,334400000.0
2008-07-17 08:47:00,105.19,105.195,105.17,105.18,307200000.0
2008-07-17 08:49:00,105.18,105.2,105.125,105.125,410100001.0
2008-07-17 08:50:00,105.125,105.16,105.125,105.15,390000000.0
2008-07-17 08:51:00,105.15,105.18,105.14,105.18,776600000.0
2008-07-17 08:52:00,105.18,105.23,105.18,105.23,522000000.0
2008-07-17 08:53:00,105.23,105.24,105.19,105.21,639400000.0
2008-07-17 08:54:00,105.215,105.24,105.215,105.24,373700000.0
2008-07-17 08:55:00,105.24,105.24,105.22,105.23,323100000.0
2008-07-17 08:56:00,105.225,105.23,105.17,105.22,617900000.0
2008-07-17 08:57:00,105.22,105.22,105.17,105.195,766300000.0
2008-07-17 08:58:00,105.2,105.21,105.18,105.2,874200001.0
2008-07-17 08:59:00,105.2,105.2,105.16,105.165,464700000.0
2008-07-17 09:00:00,105.16,105.19,105.16,105.19,290500000.0
2008-07-17 09:01:00,105.19,105.19,105.16,105.16,244800000.0
2008-07-17 09:02:00,105.16,105.175,105.145,105.16,348200000.0
2008-07-17 09:03:00,105.16,105.19,105.16,105.18,371900000.0
2008-07-17 09:04:00,105.18,105.2,105.17,105.195,491400001.0
2008-07-17 09:05:00,105.19,105.21,105.18,105.195,326400000.0
2008-07-17 09:06:00,105.2,105.2,105.18,105.18,247500002.0
2008-07-17 09:07:00,105.18,105.19,105.17,105.19,189800000.0
2008-07-17 09:08:00,105.2,105.21,105.2,105.205,268300000.0
2008-07-17 09:09:00,105.21,105.24,105.2,105.235,387400000.0
2008-07-17 09:10:00,105.23,105.24,105.22,105.24,714600000.0
2008-07-17 09:11:00,105.24,105.26,105.23,105.25,413800000.0
2008-07-17 09:12:00,105.25,105.34,105.24,105.32,1541800002.0
2008-07-17 09:13:00,105.32,105.33,105.285,105.315,959900000.0
2008-07-17 09:14:00,105.31,105.39,105.305,105.39,907500001.0
2008-07-17 09:15:00,105.39,105.4,105.35,105.37,1069699999.0
2008-07-17 09:16:00,105.37,105.38,105.32,105.33,783500000.0
2008-07-17 09:17:00,105.33,105.355,105.33,105.35,733300000.0
2008-07-17 09:18:00,105.36,105.37,105.345,105.355,587100000.0
2008-07-17 09:19:00,105.36,105.38,105.36,105.37,257000000.0
2008-07-17 09:20:00,105.37,105.45,105.36,105.45,861000000.0
2008-07-17 09:21:00,105.45,105.45,105.425,105.44,791300002.0
2008-07-17 09:22:00,105.44,105.44,105.405,105.41,685700000.0
2008-07-17 09:23:00,105.41,105.42,105.4,105.41,574000000.0
2008-07-17 09:24:00,105.41,105.43,105.4,105.42,362499999.0
2008-07-17 09:25:00,105.425,105.43,105.405,105.41,508100000.0
2008-07-17 09:26:00,105.41,105.415,105.375,105.4,601500001.0
2008-07-17 09:27:00,105.4,105.405,105.375,105.375,591700000.0
2008-07-17 09:28:00,105.375,105.39,105.35,105.355,808799998.0
2008-07-17 09:29:00,105.355,105.37,105.335,105.34,584000000.0
2008-07-17 09:30:00,105.34,105.34,105.315,105.32,651900000.0
2008-07-17 09:31:00,105.315,105.34,105.31,105.34,415900000.0
2008-07-17 09:32:00,105.34,105.34,105.32,105.32,430400000.0
2008-07-17 09:33:00,105.32,105.32,105.31,105.32,246100003.0
2008-07-17 09:34:00,105.32,105.32,105.3,105.32,388000000.0
2008-07-17 09:35:00,105.315,105.315,105.3,105.315,461600000.0
2008-07-17 09:36:00,105.315,105.33,105.315,105.32,287800000.0
2008-07-17 09:37:00,105.325,105.35,105.325,105.35,414400000.0
2008-07-17 09:38:00,105.35,105.36,105.35,105.35,248600000.0
2008-07-17 09:39:00,105.35,105.38,105.35,105.38,254600000.0
2008-07-17 09:40:00,105.38,105.4,105.38,105.39,527400000.0
2008-07-17 09:41:00,105.39,105.41,105.39,105.41,207800000.0
2008-07-17 09:42:00,105.41,105.5,105.41,105.465,1116000001.0
2008-07-17 09:43:00,105.47,105.48,105.455,105.46,987500003.0
2008-07-17 09:44:00,105.46,105.47,105.45,105.45,408799999.0
2008-07-17 09:45:00,105.445,105.465,105.445,105.455,542900000.0
2008-07-17 09:46:00,105.45,105.46,105.445,105.45,390700000.0
2008-07-17 09:47:00,105.45,105.46,105.41,105.415,673200000.0
2008-07-17 09:48:00,105.415,105.415,105.39,105.4,328800000.0
2008-07-17 09:49:00,105.4,105.4,105.39,105.395,215500000.0
2008-07-17 09:50:00,105.4,105.41,105.39,105.41,454600000.0
2008-07-17 09:51:00,105.41,105.43,105.4,105.425,366100000.0
2008-07-17 09:52:00,105.425,105.46,105.425,105.43,558300000.0
2008-07-17 09:53:00,105.43,105.45,105.425,105.425,235600001.0
2008-07-17 09:54:00,105.425,105.44,105.4,105.41,419600001.0
2008-07-17 09:55:00,105.41,105.41,105.38,105.395,452800000.0
2008-07-17 09:56:00,105.395,105.425,105.39,105.42,386000000.0
2008-07-17 09:57:00,105.42,105.43,105.41,105.41,569000000.0
2008-07-17 09:58:00,105.415,105.43,105.41,105.43,356100000.0
2008-07-17 09:59:00,105.43,105.43,105.42,105.43,218499999.0
2008-07-17 10:00:00,105.42,105.44,105.42,105.435,699299999.0
2008-07-17 10:01:00,105.435,105.44,105.42,105.42,851500000.0
2008-07-17 10:02:00,105.42,105.42,105.395,105.41,782100000.0
2008-07-17 10:03:00,105.41,105.41,105.395,105.4,358499999.0
2008-07-17 10:04:00,105.4,105.405,105.38,105.4,322600000.0
2008-07-17 10:05:00,105.41,105.41,105.4,105.41,546599999.0
2008-07-17 10:06:00,105.405,105.41,105.405,105.41,254100000.0
2008-07-17 10:07:00,105.405,105.41,105.39,105.39,251100000.0
2008-07-17 10:08:00,105.385,105.39,105.37,105.37,463300001.0
2008-07-17 10:09:00,105.37,105.37,105.35,105.355,565300001.0
2008-07-17 10:10:00,105.36,105.36,105.305,105.32,643900005.0
2008-07-17 10:11:00,105.315,105.36,105.305,105.36,1019999992.0
2008-07-17 10:12:00,105.36,105.37,105.34,105.345,486700000.0
2008-07-17 10:13:00,105.345,105.38,105.34,105.38,515000000.0
2008-07-17 10:14:00,105.38,105.38,105.36,105.37,336700000.0
2008-07-17 10:15:00,105.37,105.37,105.35,105.35,176900001.0
2008-07-17 10:16:00,105.35,105.35,105.34,105.34,271300000.0
2008-07-17 10:17:00,105.34,105.37,105.34,105.36,421400000.0
2008-07-17 10:18:00,105.36,105.36,105.35,105.36,152600000.0
2008-07-17 10:19:00,105.36,105.39,105.35,105.35,460399999.0
2008-07-17 10:20:00,105.35,105.36,105.35,105.36,143900000.0
2008-07-17 10:21:00,105.36,105.36,105.35,105.355,292700000.0
2008-07-17 10:22:00,105.355,105.36,105.345,105.35,694100001.0
2008-07-17 10:23:00,105.35,105.36,105.35,105.355,191700000.0
2008-07-17 10:24:00,105.35,105.35,105.34,105.35,579100001.0
2008-07-17 10:25:00,105.345,105.36,105.345,105.355,428800000.0
2008-07-17 10:26:00,105.355,105.37,105.35,105.36,449800000.0
2008-07-17 10:27:00,105.36,105.36,105.335,105.34,313600000.0
2008-07-17 10:28:00,105.34,105.355,105.34,105.35,126200000.0
2008-07-17 10:29:00,105.35,105.36,105.34,105.345,359699998.0
2008-07-17 10:30:00,105.345,105.37,105.335,105.37,848800001.0
2008-07-17 10:31:00,105.37,105.39,105.37,105.39,746200000.0
2008-07-17 10:32:00,105.39,105.39,105.375,105.39,232000002.0
2008-07-17 10:33:00,105.39,105.4,105.38,105.4,370200000.0
2008-07-17 10:34:00,105.4,105.41,105.4,105.4,373000000.0
2008-07-17 10:35:00,105.4,105.405,105.385,105.385,206500000.0
2008-07-17 10:36:00,105.385,105.4,105.38,105.4,445099999.0
2008-07-17 10:37:00,105.4,105.4,105.365,105.365,343200000.0
2008-07-17 10:38:00,105.37,105.37,105.345,105.345,143600000.0
2008-07-17 10:39:00,105.345,105.345,105.305,105.305,617800000.0
2008-07-17 10:40:00,105.305,105.315,105.285,105.3,752099999.0
2008-07-17 10:41:00,105.31,105.31,105.275,105.285,714000000.0
2008-07-17 10:42:00,105.28,105.3,105.275,105.28,538600000.0
2008-07-17 10:43:00,105.29,105.3,105.23,105.23,872100002.0
2008-07-17 10:44:00,105.23,105.245,105.21,105.235,857300000.0
2008-07-17 10:45:00,105.235,105.24,105.23,105.235,504700005.0
2008-07-17 10:46:00,105.235,105.25,105.23,105.25,605199999.0
2008-07-17 10:47:00,105.25,105.25,105.23,105.235,621800000.0
2008-07-17 10:48:00,105.235,105.24,105.225,105.23,430800000.0
2008-07-17 10:49:00,105.23,105.23,105.21,105.215,486600001.0
2008-07-17 10:50:00,105.215,105.215,105.19,105.205,798900000.0
2008-07-17 10:51:00,105.21,105.22,105.21,105.21,422400000.0
2008-07-17 10:52:00,105.205,105.205,105.155,105.185,878600000.0
2008-07-17 10:53:00,105.185,105.23,105.18,105.21,766000000.0
2008-07-17 10:54:00,105.21,105.22,105.2,105.205,600199998.0
2008-07-17 10:55:00,105.205,105.23,105.205,105.23,462100000.0
2008-07-17 10:56:00,105.23,105.25,105.23,105.24,513600001.0
2008-07-17 10:57:00,105.235,105.25,105.23,105.25,202400000.0
2008-07-17 10:58:00,105.25,105.26,105.25,105.26,140200000.0
2008-07-17 10:59:00,105.26,105.265,105.245,105.26,450500000.0
2008-07-17 11:00:00,105.26,105.26,105.245,105.26,328199999.0
2008-07-17 11:01:00,105.26,105.275,105.26,105.27,95100000.0
2008-07-17 11:02:00,105.27,105.27,105.26,105.27,518599999.0
2008-07-17 11:03:00,105.27,105.3,105.27,105.29,592100000.0
2008-07-17 11:04:00,105.29,105.295,105.275,105.28,294900000.0
2008-07-17 11:05:00,105.28,105.28,105.26,105.265,270200000.0
2008-07-17 11:06:00,105.27,105.285,105.26,105.27,386700000.0
2008-07-17 11:07:00,105.28,105.28,105.27,105.27,105900000.0
2008-07-17 11:08:00,105.265,105.27,105.255,105.255,89500000.0
2008-07-17 11:09:00,105.255,105.26,105.255,105.26,65300000.0
2008-07-17 11:10:00,105.26,105.27,105.26,105.27,173500000.0
2008-07-17 11:11:00,105.27,105.27,105.26,105.265,254700001.0
2008-07-17 11:12:00,105.265,105.28,105.265,105.28,181400000.0
2008-07-17 11:13:00,105.28,105.29,105.27,105.29,245400000.0
2008-07-17 11:14:00,105.29,105.31,105.285,105.3,566899998.0
2008-07-17 11:15:00,105.305,105.31,105.285,105.295,346500002.0
2008-07-17 11:16:00,105.295,105.305,105.285,105.295,352700001.0
2008-07-17 11:17:00,105.3,105.33,105.3,105.325,274600002.0
2008-07-17 11:18:00,105.325,105.34,105.305,105.31,550699998.0
2008-07-17 11:19:00,105.31,105.32,105.285,105.31,436600004.0
2008-07-17 11:20:00,105.33,105.33,105.275,105.29,771700005.0
2008-07-17 11:21:00,105.295,105.295,105.27,105.29,384900002.0
2008-07-17 11:22:00,105.29,105.29,105.23,105.26,523500001.0
2008-07-17 11:23:00,105.26,105.27,105.24,105.25,449999999.0
2008-07-17 11:24:00,105.25,105.27,105.235,105.24,167800000.0
2008-07-17 11:25:00,105.24,105.25,105.23,105.23,382600000.0
2008-07-17 11:26:00,105.23,105.23,105.2,105.21,546900000.0
2008-07-17 11:27:00,105.21,105.23,105.21,105.22,402500000.0
2008-07-17 11:28:00,105.22,105.23,105.21,105.21,253900000.0
2008-07-17 11:29:00,105.21,105.21,105.18,105.19,223700000.0
2008-07-17 11:30:00,105.19,105.19,105.18,105.19,298600000.0
2008-07-17 11:31:00,105.19,105.19,105.175,105.19,358400000.0
2008-07-17 11:32:00,105.19,105.21,105.185,105.205,553700000.0
2008-07-17 11:33:00,105.21,105.21,105.195,105.21,434200000.0
2008-07-17 11:34:00,105.21,105.24,105.21,105.225,544300001.0
2008-07-17 11:35:00,105.225,105.23,105.21,105.225,491699998.0
2008-07-17 11:36:00,105.215,105.23,105.215,105.225,345300000.0
2008-07-17 11:37:00,105.23,105.23,105.195,105.205,490900004.0
2008-07-17 11:38:00,105.21,105.215,105.185,105.2,670699997.0
2008-07-17 11:39:00,105.195,105.24,105.185,105.24,485400004.0
2008-07-17 11:40:00,105.24,105.24,105.215,105.235,439099999.0
2008-07-17 11:41:00,105.225,105.245,105.225,105.24,422600000.0
2008-07-17 11:42:00,105.24,105.27,105.235,105.26,516800002.0
2008-07-17 11:43:00,105.26,105.28,105.26,105.27,464800000.0
2008-07-17 11:44:00,105.27,105.29,105.27,105.29,121600000.0
2008-07-17 11:45:00,105.275,105.29,105.265,105.27,396500000.0
2008-07-17 11:46:00,105.27,105.29,105.265,105.28,967400000.0
2008-07-17 11:47:00,105.28,105.29,105.265,105.275,826200000.0
2008-07-17 11:48:00,105.275,105.29,105.265,105.28,613600004.0
2008-07-17 11:49:00,105.28,105.29,105.245,105.25,659900001.0
2008-07-17 11:50:00,105.25,105.27,105.23,105.25,587500002.0
2008-07-17 11:51:00,105.25,105.25,105.235,105.24,289500000.0
2008-07-17 11:52:00,105.24,105.24,105.175,105.185,383600001.0
2008-07-17 11:53:00,105.19,105.19,105.165,105.185,1029100006.0
2008-07-17 11:54:00,105.18,105.185,105.14,105.14,725900000.0
2008-07-17 11:55:00,105.14,105.18,105.13,105.18,822400000.0
2008-07-17 11:56:00,105.18,105.19,105.175,105.18,510100000.0
2008-07-17 11:57:00,105.18,105.19,105.175,105.185,469800000.0
2008-07-17 11:58:00,105.18,105.2,105.17,105.2,721100000.0
2008-07-17 11:59:00,105.205,105.215,105.17,105.19,576899999.0
2008-07-17 12:00:00,105.19,105.22,105.18,105.19,850900000.0
2008-07-17 12:01:00,105.19,105.22,105.18,105.195,824899999.0
2008-07-17 12:02:00,105.2,105.21,105.19,105.195,409600000.0
2008-07-17 12:03:00,105.2,105.2,105.19,105.2,236400000.0
2008-07-17 12:04:00,105.2,105.21,105.195,105.205,173800000.0
2008-07-17 12:05:00,105.21,105.22,105.2,105.2,365000000.0
2008-07-17 12:06:00,105.2,105.2,105.18,105.185,196500000.0
2008-07-17 12:07:00,105.185,105.19,105.18,105.185,277000000.0
2008-07-17 12:08:00,105.19,105.2,105.17,105.18,517400000.0
2008-07-17 12:09:00,105.18,105.18,105.145,105.155,422600000.0
2008-07-17 12:10:00,105.155,105.17,105.15,105.16,222900000.0
2008-07-17 12:11:00,105.16,105.16,105.155,105.16,39500000.0
2008-07-17 12:12:00,105.16,105.16,105.15,105.155,76900000.0
2008-07-17 12:13:00,105.155,105.16,105.15,105.16,104200000.0
2008-07-17 12:14:00,105.16,105.2,105.16,105.19,372600000.0
2008-07-17 12:15:00,105.19,105.2,105.19,105.19,183900000.0
2008-07-17 12:16:00,105.19,105.19,105.18,105.18,211499999.0
2008-07-17 12:17:00,105.18,105.185,105.18,105.18,231600000.0
2008-07-17 12:18:00,105.18,105.19,105.18,105.19,277500000.0
2008-07-17 12:19:00,105.19,105.2,105.17,105.17,321000000.0
2008-07-17 12:20:00,105.17,105.175,105.15,105.165,388000000.0
2008-07-17 12:21:00,105.165,105.17,105.16,105.16,217800000.0
2008-07-17 12:22:00,105.16,105.165,105.13,105.135,585600000.0
2008-07-17 12:23:00,105.135,105.145,105.125,105.135,417900000.0
2008-07-17 12:24:00,105.13,105.145,105.11,105.13,648600000.0
2008-07-17 12:25:00,105.125,105.16,105.12,105.16,265700000.0
2008-07-17 12:26:00,105.16,105.16,105.125,105.14,285600000.0
2008-07-17 12:27:00,105.14,105.16,105.14,105.16,401900000.0
2008-07-17 12:28:00,105.155,105.18,105.155,105.18,279700000.0
2008-07-17 12:29:00,105.18,105.385,105.18,105.38,1015800000.0
2008-07-17 12:30:00,105.38,105.41,105.355,105.355,738500000.0
2008-07-17 12:31:00,105.355,105.36,105.345,105.36,424900000.0
2008-07-17 12:32:00,105.36,105.43,105.36,105.375,995600006.0
2008-07-17 12:33:00,105.38,105.425,105.375,105.405,700400003.0
2008-07-17 12:34:00,105.405,105.42,105.395,105.42,609800000.0
2008-07-17 12:35:00,105.415,105.475,105.415,105.465,1083100003.0
2008-07-17 12:36:00,105.465,105.55,105.465,105.54,947099998.0
2008-07-17 12:37:00,105.54,105.56,105.515,105.52,1214300002.0
2008-07-17 12:38:00,105.52,105.54,105.51,105.53,821400004.0
2008-07-17 12:39:00,105.525,105.525,105.49,105.49,638600000.0
2008-07-17 12:40:00,105.495,105.5,105.455,105.46,733500000.0
2008-07-17 12:41:00,105.46,105.505,105.46,105.495,538300001.0
2008-07-17 12:42:00,105.5,105.5,105.47,105.47,273299999.0
2008-07-17 12:43:00,105.465,105.465,105.42,105.455,386000002.0
2008-07-17 12:44:00,105.46,105.48,105.455,105.465,557700001.0
2008-07-17 12:45:00,105.465,105.485,105.46,105.47,405700000.0
2008-07-17 12:46:00,105.47,105.475,105.42,105.435,1210500001.0
2008-07-17 12:47:00,105.44,105.48,105.425,105.46,921499998.0
2008-07-17 12:48:00,105.46,105.47,105.44,105.45,501100002.0
2008-07-17 12:49:00,105.445,105.46,105.44,105.46,313700000.0
2008-07-17 12:50:00,105.46,105.5,105.46,105.495,633299999.0
2008-07-17 12:51:00,105.5,105.52,105.49,105.5,693199998.0
2008-07-17 12:52:00,105.5,105.54,105.5,105.53,707100000.0
2008-07-17 12:53:00,105.53,105.565,105.52,105.55,832300000.0
2008-07-17 12:54:00,105.55,105.555,105.485,105.495,507699999.0
2008-07-17 12:55:00,105.495,105.525,105.48,105.51,805700001.0
2008-07-17 12:56:00,105.505,105.52,105.505,105.52,418800000.0
2008-07-17 12:57:00,105.52,105.52,105.465,105.475,724700002.0
2008-07-17 12:58:00,105.475,105.495,105.47,105.485,685000002.0
2008-07-17 12:59:00,105.485,105.51,105.455,105.505,898000000.0
2008-07-17 13:00:00,105.505,105.57,105.465,105.475,1274900004.0
2008-07-17 13:01:00,105.47,105.54,105.35,105.52,1427199995.0
2008-07-17 13:02:00,105.52,105.555,105.455,105.555,981599999.0
2008-07-17 13:03:00,105.555,105.58,105.525,105.55,1003100001.0
2008-07-17 13:04:00,105.555,105.58,105.55,105.55,736200000.0
2008-07-17 13:05:00,105.55,105.55,105.5,105.525,532299999.0
2008-07-17 13:06:00,105.525,105.655,105.525,105.655,787300001.0
2008-07-17 13:07:00,105.66,105.665,105.63,105.645,1315199999.0
2008-07-17 13:08:00,105.64,105.665,105.63,105.665,668699999.0
2008-07-17 13:09:00,105.665,105.67,105.645,105.66,327400001.0
2008-07-17 13:10:00,105.66,105.68,105.66,105.675,369200000.0
2008-07-17 13:11:00,105.675,105.69,105.665,105.69,575799998.0
2008-07-17 13:12:00,105.69,105.69,105.64,105.64,798599999.0
2008-07-17 13:13:00,105.635,105.67,105.635,105.655,536600000.0
2008-07-17 13:14:00,105.655,105.66,105.63,105.63,753300001.0
2008-07-17 13:15:00,105.63,105.67,105.62,105.67,378600000.0
2008-07-17 13:16:00,105.67,105.67,105.66,105.67,231900000.0
2008-07-17 13:17:00,105.67,105.67,105.63,105.64,798600002.0
2008-07-17 13:18:00,105.64,105.64,105.63,105.63,200700000.0
2008-07-17 13:19:00,105.63,105.67,105.63,105.665,563900000.0
2008-07-17 13:20:00,105.66,105.69,105.66,105.68,679000001.0
2008-07-17 13:21:00,105.68,105.71,105.68,105.69,562000000.0
2008-07-17 13:22:00,105.69,105.715,105.675,105.71,731700000.0
2008-07-17 13:23:00,105.71,105.715,105.68,105.68,716800000.0
2008-07-17 13:24:00,105.685,105.7,105.655,105.66,556300000.0
2008-07-17 13:25:00,105.66,105.72,105.655,105.715,877600000.0
2008-07-17 13:26:00,105.72,105.75,105.71,105.74,1134999994.0
2008-07-17 13:27:00,105.735,105.74,105.715,105.72,1134999994.0
2008-07-17 13:28:00,105.72,105.72,105.69,105.69,813899998.0
2008-07-17 13:29:00,105.69,105.71,105.69,105.71,349900000.0
2008-07-17 13:30:00,105.71,105.71,105.67,105.67,875700000.0
2008-07-17 13:31:00,105.67,105.685,105.65,105.65,610500002.0
2008-07-17 13:32:00,105.655,105.66,105.64,105.65,390500000.0
2008-07-17 13:33:00,105.65,105.655,105.625,105.65,450700000.0
2008-07-17 13:34:00,105.65,105.66,105.64,105.65,362700001.0
2008-07-17 13:35:00,105.65,105.69,105.65,105.69,217900000.0
2008-07-17 13:36:00,105.69,105.69,105.675,105.69,414600001.0
2008-07-17 13:37:00,105.695,105.72,105.695,105.705,401499998.0
2008-07-17 13:38:00,105.71,105.71,105.69,105.695,427900000.0
2008-07-17 13:39:00,105.7,105.71,105.695,105.705,376400000.0
2008-07-17 13:40:00,105.705,105.715,105.69,105.71,523299997.0
2008-07-17 13:41:00,105.71,105.745,105.705,105.745,667900004.0
2008-07-17 13:42:00,105.75,105.75,105.7,105.7,1096100000.0
2008-07-17 13:43:00,105.705,105.72,105.7,105.72,548400000.0
2008-07-17 13:44:00,105.72,105.75,105.72,105.74,387600001.0
2008-07-17 13:45:00,105.74,105.75,105.725,105.73,432300000.0
2008-07-17 13:46:00,105.73,105.73,105.7,105.7,642600001.0
2008-07-17 13:47:00,105.7,105.7,105.67,105.67,357900000.0
2008-07-17 13:48:00,105.67,105.68,105.66,105.67,413600000.0
2008-07-17 13:49:00,105.665,105.68,105.66,105.66,160600000.0
2008-07-17 13:50:00,105.66,105.67,105.655,105.66,141700000.0
2008-07-17 13:51:00,105.655,105.66,105.62,105.63,256099998.0
2008-07-17 13:52:00,105.63,105.63,105.57,105.585,425100000.0
2008-07-17 13:53:00,105.585,105.59,105.575,105.58,628200000.0
2008-07-17 13:54:00,105.58,105.59,105.565,105.575,575199999.0
2008-07-17 13:55:00,105.575,105.58,105.56,105.56,312400000.0
2008-07-17 13:56:00,105.56,105.565,105.545,105.565,252699999.0
2008-07-17 13:57:00,105.56,105.58,105.56,105.58,596600000.0
2008-07-17 13:58:00,105.58,105.615,105.58,105.61,478400000.0
2008-07-17 13:59:00,105.61,105.61,105.605,105.61,330600000.0
2008-07-17 14:00:00,105.61,105.635,105.6,105.635,265366000.0
2008-07-17 14:01:00,105.635,105.67,105.63,105.66,585000000.0
2008-07-17 14:02:00,105.655,105.655,105.63,105.64,546500000.0
2008-07-17 14:03:00,105.64,105.64,105.63,105.635,473400000.0
2008-07-17 14:04:00,105.635,105.66,105.63,105.655,614200001.0
2008-07-17 14:05:00,105.655,105.68,105.655,105.68,536599999.0
2008-07-17 14:06:00,105.675,105.68,105.645,105.66,542799999.0
2008-07-17 14:07:00,105.66,105.67,105.64,105.645,755300000.0
2008-07-17 14:08:00,105.65,105.65,105.62,105.625,567100000.0
2008-07-17 14:09:00,105.625,105.63,105.62,105.625,457400000.0
2008-07-17 14:10:00,105.63,105.63,105.605,105.61,494099999.0
2008-07-17 14:11:00,105.605,105.63,105.59,105.615,548200000.0
2008-07-17 14:12:00,105.62,105.63,105.62,105.62,235200000.0
2008-07-17 14:13:00,105.62,105.66,105.62,105.655,233200000.0
2008-07-17 14:14:00,105.66,105.66,105.62,105.65,707200001.0
2008-07-17 14:15:00,105.645,105.665,105.645,105.665,415700003.0
2008-07-17 14:16:00,105.66,105.665,105.625,105.63,563899999.0
2008-07-17 14:17:00,105.63,105.635,105.615,105.63,488099999.0
2008-07-17 14:18:00,105.63,105.63,105.6,105.6,482000004.0
2008-07-17 14:19:00,105.595,105.6,105.52,105.53,1254700007.0
2008-07-17 14:20:00,105.54,105.57,105.53,105.555,828800002.0
2008-07-17 14:21:00,105.555,105.555,105.54,105.55,447999999.0
2008-07-17 14:22:00,105.55,105.555,105.48,105.495,745700005.0
2008-07-17 14:23:00,105.495,105.5,105.475,105.475,705000000.0
2008-07-17 14:24:00,105.475,105.51,105.47,105.51,541099998.0
2008-07-17 14:25:00,105.505,105.52,105.475,105.5,588300002.0
2008-07-17 14:26:00,105.505,105.52,105.5,105.51,393599999.0
2008-07-17 14:27:00,105.51,105.515,105.5,105.5,316900000.0
2008-07-17 14:28:00,105.5,105.505,105.465,105.465,561000000.0
2008-07-17 14:29:00,105.465,105.5,105.46,105.47,520900000.0
2008-07-17 14:30:00,105.465,105.73,105.465,105.725,906300003.0
2008-07-17 14:31:00,105.725,105.77,105.67,105.685,922000007.0
2008-07-17 14:32:00,105.685,105.74,105.68,105.71,681499998.0
2008-07-17 14:33:00,105.71,105.745,105.67,105.67,869700002.0
2008-07-17 14:34:00,105.66,105.67,105.64,105.655,830559997.0
2008-07-17 14:35:00,105.65,105.76,105.65,105.725,1025240000.0
2008-07-17 14:36:00,105.725,105.725,105.68,105.685,565500001.0
2008-07-17 14:37:00,105.685,105.745,105.68,105.745,832199996.0
2008-07-17 14:38:00,105.75,105.775,105.73,105.755,985899999.0
2008-07-17 14:39:00,105.76,105.765,105.74,105.75,327200000.0
2008-07-17 14:40:00,105.75,105.78,105.74,105.755,427500001.0
2008-07-17 14:41:00,105.765,105.78,105.75,105.78,462699999.0
2008-07-17 14:42:00,105.775,105.88,105.77,105.87,793999999.0
2008-07-17 14:43:00,105.875,105.88,105.835,105.865,704899999.0
2008-07-17 14:44:00,105.865,105.885,105.86,105.87,514000000.0
2008-07-17 14:45:00,105.865,105.87,105.85,105.87,489600002.0
2008-07-17 14:46:00,105.87,105.87,105.84,105.84,551300000.0
2008-07-17 14:47:00,105.845,105.86,105.83,105.85,1079300004.0
2008-07-17 14:48:00,105.845,105.845,105.8,105.8,855099999.0
2008-07-17 14:49:00,105.8,105.81,105.78,105.79,420700001.0
2008-07-17 14:50:00,105.79,105.79,105.77,105.775,345900000.0
2008-07-17 14:51:00,105.775,105.79,105.77,105.78,640800001.0
2008-07-17 14:52:00,105.78,105.78,105.715,105.715,433800000.0
2008-07-17 14:53:00,105.715,105.72,105.685,105.715,786700000.0
2008-07-17 14:54:00,105.715,105.725,105.71,105.72,640600000.0
2008-07-17 14:55:00,105.72,105.74,105.71,105.74,576800000.0
2008-07-17 14:56:00,105.74,105.74,105.72,105.73,353800000.0
2008-07-17 14:57:00,105.73,105.81,105.72,105.79,680400002.0
2008-07-17 14:58:00,105.79,105.855,105.765,105.825,681200001.0
2008-07-17 14:59:00,105.825,105.87,105.805,105.855,686600002.0
2008-07-17 15:00:00,105.855,105.86,105.79,105.8,526599998.0
2008-07-17 15:01:00,105.795,105.81,105.765,105.795,605000000.0
2008-07-17 15:02:00,105.795,105.805,105.775,105.785,432500000.0
2008-07-17 15:03:00,105.785,105.785,105.78,105.78,184100000.0
2008-07-17 15:04:00,105.78,105.785,105.73,105.75,683500000.0
2008-07-17 15:05:00,105.75,105.75,105.7,105.705,550100001.0
2008-07-17 15:06:00,105.705,105.71,105.67,105.7,914700003.0
2008-07-17 15:07:00,105.7,105.745,105.69,105.73,628099999.0
2008-07-17 15:08:00,105.725,105.77,105.72,105.755,748200000.0
2008-07-17 15:09:00,105.76,105.78,105.755,105.78,484200003.0
2008-07-17 15:10:00,105.78,105.81,105.77,105.8,411300003.0
2008-07-17 15:11:00,105.8,105.8,105.77,105.78,511300000.0
2008-07-17 15:12:00,105.78,105.8,105.77,105.8,289200001.0
2008-07-17 15:13:00,105.805,105.81,105.76,105.76,600400007.0
2008-07-17 15:14:00,105.76,105.81,105.75,105.81,400100001.0
2008-07-17 15:15:00,105.81,105.82,105.77,105.77,475300001.0
2008-07-17 15:16:00,105.775,105.79,105.77,105.78,275500002.0
2008-07-17 15:17:00,105.78,105.81,105.78,105.785,261800000.0
2008-07-17 15:18:00,105.79,105.81,105.78,105.805,253500000.0
2008-07-17 15:19:00,105.805,105.805,105.76,105.78,338100000.0
2008-07-17 15:20:00,105.785,105.79,105.77,105.79,290200000.0
2008-07-17 15:21:00,105.79,105.79,105.78,105.785,443500002.0
2008-07-17 15:22:00,105.785,105.785,105.75,105.755,410200000.0
2008-07-17 15:23:00,105.755,105.79,105.75,105.77,491199999.0
2008-07-17 15:24:00,105.77,105.78,105.69,105.69,553000000.0
2008-07-17 15:25:00,105.69,105.72,105.69,105.72,708000001.0
2008-07-17 15:26:00,105.72,105.755,105.71,105.75,574300000.0
2008-07-17 15:27:00,105.745,105.755,105.725,105.73,789699997.0
2008-07-17 15:28:00,105.73,105.745,105.715,105.745,388300000.0
2008-07-17 15:29:00,105.745,105.755,105.74,105.75,502799998.0
2008-07-17 15:30:00,105.75,105.76,105.72,105.73,1146700006.0
2008-07-17 15:31:00,105.73,105.75,105.71,105.74,895100002.0
2008-07-17 15:32:00,105.74,105.75,105.735,105.75,430200000.0
2008-07-17 15:33:00,105.755,105.76,105.74,105.76,409900001.0
2008-07-17 15:34:00,105.76,105.78,105.76,105.775,433400000.0
2008-07-17 15:35:00,105.775,105.78,105.76,105.78,234099999.0
2008-07-17 15:36:00,105.78,105.785,105.755,105.76,359300000.0
2008-07-17 15:37:00,105.76,105.76,105.72,105.75,867299999.0
2008-07-17 15:38:00,105.75,105.78,105.74,105.77,416600000.0
2008-07-17 15:39:00,105.765,105.8,105.765,105.8,380300000.0
2008-07-17 15:40:00,105.795,105.82,105.785,105.81,506400000.0
2008-07-17 15:41:00,105.81,105.825,105.8,105.825,691899998.0
2008-07-17 15:42:00,105.82,105.84,105.82,105.83,526200000.0
2008-07-17 15:43:00,105.835,105.85,105.825,105.835,632700001.0
2008-07-17 15:44:00,105.835,105.855,105.825,105.84,782999997.0
2008-07-17 15:45:00,105.84,105.855,105.83,105.83,720200001.0
2008-07-17 15:46:00,105.83,105.835,105.79,105.79,837000000.0
2008-07-17 15:47:00,105.79,105.81,105.765,105.785,508799999.0
2008-07-17 15:48:00,105.78,105.79,105.75,105.765,655900000.0
2008-07-17 15:49:00,105.76,105.77,105.745,105.75,910899999.0
2008-07-17 15:50:00,105.75,105.76,105.75,105.76,307700001.0
2008-07-17 15:51:00,105.76,105.76,105.73,105.735,578400001.0
2008-07-17 15:52:00,105.735,105.74,105.72,105.72,758199998.0
2008-07-17 15:53:00,105.72,105.73,105.69,105.7,950200000.0
2008-07-17 15:54:00,105.7,105.71,105.685,105.685,896300000.0
2008-07-17 15:55:00,105.685,105.685,105.67,105.685,387500000.0
2008-07-17 15:56:00,105.685,105.69,105.66,105.685,497700000.0
2008-07-17 15:57:00,105.685,105.69,105.665,105.675,827299999.0
2008-07-17 15:58:00,105.67,105.675,105.66,105.66,651800002.0
2008-07-17 15:59:00,105.66,105.715,105.66,105.695,600400000.0
2008-07-17 16:00:00,105.705,105.705,105.63,105.64,642300000.0
2008-07-17 16:01:00,105.64,105.69,105.61,105.68,785700002.0
2008-07-17 16:02:00,105.68,105.7,105.68,105.69,797999997.0
2008-07-17 16:03:00,105.69,105.74,105.69,105.72,640200000.0
2008-07-17 16:04:00,105.72,105.725,105.685,105.685,987600000.0
2008-07-17 16:05:00,105.685,105.685,105.6,105.605,790899999.0
2008-07-17 16:06:00,105.61,105.61,105.525,105.53,1005199998.0
2008-07-17 16:07:00,105.53,105.55,105.46,105.485,843999999.0
2008-07-17 16:08:00,105.495,105.51,105.475,105.51,848200005.0
2008-07-17 16:09:00,105.51,105.54,105.505,105.53,776299999.0
2008-07-17 16:10:00,105.53,105.565,105.53,105.56,734499998.0
2008-07-17 16:11:00,105.56,105.56,105.525,105.525,853800000.0
2008-07-17 16:12:00,105.525,105.58,105.52,105.57,1055499999.0
2008-07-17 16:13:00,105.565,105.565,105.53,105.54,770399999.0
2008-07-17 16:14:00,105.54,105.56,105.54,105.54,611399999.0
2008-07-17 16:15:00,105.545,105.59,105.54,105.59,968400000.0
2008-07-17 16:16:00,105.59,105.61,105.57,105.6,747899999.0
2008-07-17 16:17:00,105.6,105.61,105.595,105.61,727100000.0
2008-07-17 16:18:00,105.61,105.63,105.61,105.625,826300000.0
2008-07-17 16:19:00,105.625,105.65,105.615,105.64,936599998.0
2008-07-17 16:20:00,105.64,105.65,105.62,105.625,845900004.0
2008-07-17 16:21:00,105.625,105.625,105.575,105.59,550400000.0
2008-07-17 16:22:00,105.59,105.63,105.585,105.63,637200001.0
2008-07-17 16:23:00,105.63,105.65,105.62,105.645,589300004.0
2008-07-17 16:24:00,105.65,105.65,105.625,105.625,499900001.0
2008-07-17 16:25:00,105.63,105.635,105.595,105.6,577900003.0
2008-07-17 16:26:00,105.595,105.61,105.595,105.6,297500000.0
2008-07-17 16:27:00,105.6,105.61,105.585,105.605,416000002.0
2008-07-17 16:28:00,105.61,105.63,105.61,105.62,447200001.0
2008-07-17 16:29:00,105.62,105.62,105.58,105.59,668500002.0
2008-07-17 16:30:00,105.59,105.63,105.59,105.625,490800000.0
2008-07-17 16:31:00,105.625,105.63,105.57,105.58,685599999.0
2008-07-17 16:32:00,105.58,105.59,105.575,105.59,537000001.0
2008-07-17 16:33:00,105.59,105.63,105.59,105.62,330700000.0
2008-07-17 16:34:00,105.62,105.63,105.61,105.62,233800004.0
2008-07-17 16:35:00,105.62,105.67,105.62,105.66,381800000.0
2008-07-17 16:36:00,105.66,105.685,105.66,105.67,397100002.0
2008-07-17 16:37:00,105.66,105.695,105.66,105.69,625500006.0
2008-07-17 16:38:00,105.69,105.69,105.655,105.67,826700005.0
2008-07-17 16:39:00,105.67,105.7,105.655,105.655,715700004.0
2008-07-17 16:40:00,105.66,105.675,105.65,105.65,561500001.0
2008-07-17 16:41:00,105.65,105.66,105.59,105.59,513600000.0
2008-07-17 16:42:00,105.59,105.59,105.56,105.58,613700003.0
2008-07-17 16:43:00,105.58,105.61,105.57,105.57,648100001.0
2008-07-17 16:44:00,105.565,105.58,105.555,105.555,678100002.0
2008-07-17 16:45:00,105.55,105.575,105.51,105.515,945599999.0
2008-07-17 16:46:00,105.515,105.545,105.505,105.52,968100004.0
2008-07-17 16:47:00,105.52,105.56,105.52,105.56,641800002.0
2008-07-17 16:48:00,105.56,105.575,105.545,105.565,699800000.0
2008-07-17 16:49:00,105.565,105.58,105.56,105.575,533400000.0
2008-07-17 16:50:00,105.575,105.585,105.55,105.55,542000003.0
2008-07-17 16:51:00,105.55,105.56,105.53,105.54,484000001.0
2008-07-17 16:52:00,105.55,105.555,105.52,105.55,429500001.0
2008-07-17 16:53:00,105.55,105.56,105.535,105.54,561100000.0
2008-07-17 16:54:00,105.54,105.555,105.53,105.54,566900001.0
2008-07-17 16:55:00,105.54,105.57,105.54,105.56,414400000.0
2008-07-17 16:56:00,105.56,105.56,105.54,105.55,620800000.0
2008-07-17 16:57:00,105.545,105.56,105.52,105.56,650900001.0
2008-07-17 16:58:00,105.56,105.57,105.545,105.57,410100001.0
2008-07-17 16:59:00,105.565,105.6,105.55,105.595,521300001.0
2008-07-17 17:00:00,105.6,105.61,105.59,105.6,686900005.0
2008-07-17 17:01:00,105.6,105.625,105.59,105.62,513100000.0
2008-07-17 17:02:00,105.62,105.63,105.575,105.575,505400002.0
2008-07-17 17:03:00,105.575,105.58,105.56,105.57,359300001.0
2008-07-17 17:04:00,105.57,105.575,105.54,105.55,451500000.0
2008-07-17 17:05:00,105.55,105.56,105.54,105.555,399500000.0
2008-07-17 17:06:00,105.56,105.575,105.53,105.53,580900000.0
2008-07-17 17:07:00,105.53,105.56,105.53,105.53,289600000.0
2008-07-17 17:08:00,105.525,105.525,105.47,105.48,806700000.0
2008-07-17 17:09:00,105.48,105.5,105.47,105.49,443600001.0
2008-07-17 17:10:00,105.49,105.5,105.465,105.47,984000002.0
2008-07-17 17:11:00,105.47,105.48,105.435,105.48,734999996.0
2008-07-17 17:12:00,105.475,105.49,105.46,105.48,549900000.0
2008-07-17 17:13:00,105.475,105.53,105.47,105.53,696100000.0
2008-07-17 17:14:00,105.525,105.53,105.49,105.51,703499999.0
2008-07-17 17:15:00,105.51,105.52,105.49,105.52,643300000.0
2008-07-17 17:16:00,105.52,105.54,105.52,105.54,237400001.0
2008-07-17 17:17:00,105.54,105.56,105.53,105.56,308200000.0
2008-07-17 17:18:00,105.56,105.565,105.54,105.54,1033300001.0
2008-07-17 17:19:00,105.54,105.55,105.535,105.54,350700000.0
2008-07-17 17:20:00,105.545,105.56,105.525,105.525,620000000.0
2008-07-17 17:21:00,105.525,105.525,105.51,105.52,259500000.0
2008-07-17 17:22:00,105.52,105.545,105.49,105.525,690199997.0
2008-07-17 17:23:00,105.53,105.56,105.52,105.56,637300001.0
2008-07-17 17:24:00,105.56,105.57,105.54,105.57,315100000.0
2008-07-17 17:25:00,105.58,105.61,105.575,105.61,334599999.0
2008-07-17 17:26:00,105.605,105.61,105.585,105.6,350599999.0
2008-07-17 17:27:00,105.6,105.68,105.6,105.67,647899999.0
2008-07-17 17:28:00,105.67,105.69,105.655,105.685,649300000.0
2008-07-17 17:29:00,105.685,105.69,105.65,105.66,567200000.0
2008-07-17 17:30:00,105.66,105.67,105.65,105.665,375200000.0
2008-07-17 17:31:00,105.665,105.67,105.615,105.65,571699999.0
2008-07-17 17:32:00,105.65,105.67,105.62,105.655,824699999.0
2008-07-17 17:33:00,105.655,105.67,105.65,105.67,428700001.0
2008-07-17 17:34:00,105.67,105.68,105.65,105.655,568800000.0
2008-07-17 17:35:00,105.655,105.675,105.64,105.67,264700001.0
2008-07-17 17:36:00,105.67,105.71,105.65,105.69,400399999.0
2008-07-17 17:37:00,105.69,105.7,105.67,105.695,475700000.0
2008-07-17 17:38:00,105.695,105.74,105.68,105.73,579200003.0
2008-07-17 17:39:00,105.73,105.73,105.71,105.73,583500000.0
2008-07-17 17:40:00,105.73,105.73,105.71,105.72,435900000.0
2008-07-17 17:41:00,105.72,105.74,105.72,105.74,354100000.0
2008-07-17 17:42:00,105.74,105.79,105.74,105.785,617800000.0
2008-07-17 17:43:00,105.785,105.79,105.76,105.78,658400000.0
2008-07-17 17:44:00,105.78,105.78,105.765,105.77,426200000.0
2008-07-17 17:45:00,105.775,105.78,105.76,105.76,374100000.0
2008-07-17 17:46:00,105.76,105.815,105.76,105.795,595199998.0
2008-07-17 17:47:00,105.795,105.795,105.775,105.79,630100002.0
2008-07-17 17:48:00,105.79,105.79,105.775,105.78,192900000.0
2008-07-17 17:49:00,105.775,105.78,105.75,105.75,290200000.0
2008-07-17 17:50:00,105.75,105.765,105.75,105.76,151700000.0
2008-07-17 17:51:00,105.77,105.77,105.755,105.755,63900000.0
2008-07-17 17:52:00,105.76,105.76,105.74,105.74,454300000.0
2008-07-17 17:53:00,105.74,105.765,105.74,105.75,347500000.0
2008-07-17 17:54:00,105.75,105.77,105.75,105.77,415099999.0
2008-07-17 17:55:00,105.77,105.78,105.76,105.76,332700000.0
2008-07-17 17:56:00,105.76,105.79,105.76,105.79,312200000.0
2008-07-17 17:57:00,105.79,105.81,105.78,105.8,581199995.0
2008-07-17 17:58:00,105.81,105.825,105.81,105.815,507299998.0
2008-07-17 17:59:00,105.815,105.83,105.805,105.82,379300000.0
2008-07-17 18:00:00,105.815,105.815,105.785,105.795,334000000.0
2008-07-17 18:01:00,105.795,105.795,105.78,105.78,276900000.0
2008-07-17 18:02:00,105.78,105.78,105.73,105.73,667400000.0
2008-07-17 18:03:00,105.735,105.74,105.72,105.73,261600000.0
2008-07-17 18:04:00,105.73,105.74,105.73,105.73,374199999.0
2008-07-17 18:05:00,105.73,105.73,105.72,105.73,225899999.0
2008-07-17 18:06:00,105.73,105.745,105.72,105.74,351299999.0
2008-07-17 18:07:00,105.74,105.745,105.74,105.74,138700000.0
2008-07-17 18:08:00,105.74,105.75,105.74,105.745,86900000.0
2008-07-17 18:09:00,105.745,105.75,105.735,105.74,199600000.0
2008-07-17 18:10:00,105.74,105.76,105.74,105.76,153900000.0
2008-07-17 18:11:00,105.76,105.76,105.75,105.76,361299999.0
2008-07-17 18:12:00,105.76,105.77,105.76,105.76,127100000.0
2008-07-17 18:13:00,105.76,105.77,105.755,105.76,323800000.0
2008-07-17 18:14:00,105.76,105.76,105.735,105.745,400900002.0
2008-07-17 18:15:00,105.745,105.75,105.745,105.75,142700000.0
2008-07-17 18:16:00,105.75,105.81,105.75,105.795,421099998.0
2008-07-17 18:17:00,105.79,105.795,105.765,105.77,262900000.0
2008-07-17 18:18:00,105.77,105.775,105.76,105.765,214300000.0
2008-07-17 18:19:00,105.765,105.775,105.765,105.775,246000000.0
2008-07-17 18:20:00,105.77,105.78,105.77,105.77,188200002.0
2008-07-17 18:21:00,105.77,105.785,105.77,105.785,251600000.0
2008-07-17 18:22:00,105.79,105.8,105.785,105.8,331400000.0
2008-07-17 18:23:00,105.8,105.8,105.79,105.79,327500001.0
2008-07-17 18:24:00,105.8,105.8,105.79,105.79,127000000.0
2008-07-17 18:25:00,105.79,105.8,105.775,105.775,230900000.0
2008-07-17 18:26:00,105.775,105.78,105.77,105.78,193100000.0
2008-07-17 18:27:00,105.78,105.79,105.77,105.785,265100002.0
2008-07-17 18:28:00,105.78,105.78,105.78,105.78,131500002.0
2008-07-17 18:29:00,105.78,105.78,105.76,105.77,201600000.0
2008-07-17 18:30:00,105.77,105.775,105.76,105.77,459300003.0
2008-07-17 18:31:00,105.77,105.79,105.765,105.78,422400000.0
2008-07-17 18:32:00,105.78,105.79,105.78,105.79,203800000.0
2008-07-17 18:33:00,105.79,105.79,105.78,105.785,219899999.0
2008-07-17 18:34:00,105.785,105.785,105.765,105.775,258100000.0
2008-07-17 18:35:00,105.775,105.775,105.755,105.76,402800000.0
2008-07-17 18:36:00,105.755,105.755,105.74,105.75,525200000.0
2008-07-17 18:37:00,105.75,105.77,105.75,105.77,285200000.0
2008-07-17 18:38:00,105.77,105.775,105.77,105.77,114800000.0
2008-07-17 18:39:00,105.77,105.775,105.735,105.74,258300000.0
2008-07-17 18:40:00,105.735,105.76,105.735,105.75,468699998.0
2008-07-17 18:41:00,105.75,105.76,105.74,105.74,248200002.0
2008-07-17 18:42:00,105.74,105.75,105.74,105.745,124800000.0
2008-07-17 18:43:00,105.75,105.75,105.74,105.75,93800000.0
2008-07-17 18:44:00,105.75,105.75,105.75,105.75,28600000.0
2008-07-17 18:45:00,105.75,105.81,105.75,105.805,512499999.0
2008-07-17 18:46:00,105.81,105.82,105.795,105.8,625200001.0
2008-07-17 18:47:00,105.8,105.8,105.79,105.8,446799998.0
2008-07-17 18:48:00,105.8,105.82,105.795,105.81,372699999.0
2008-07-17 18:49:00,105.81,105.83,105.8,105.83,455599997.0
2008-07-17 18:50:00,105.825,105.84,105.82,105.84,371700001.0
2008-07-17 18:51:00,105.84,105.875,105.84,105.875,494300000.0
2008-07-17 18:52:00,105.875,105.875,105.83,105.845,507700001.0
2008-07-17 18:53:00,105.85,105.87,105.85,105.86,183300000.0
2008-07-17 18:54:00,105.86,105.87,105.83,105.835,512899999.0
2008-07-17 18:55:00,105.84,105.87,105.84,105.87,322600000.0
2008-07-17 18:56:00,105.87,105.875,105.84,105.87,521900001.0
2008-07-17 18:57:00,105.87,105.88,105.86,105.88,309600000.0
2008-07-17 18:58:00,105.88,105.885,105.865,105.87,416700000.0
2008-07-17 18:59:00,105.87,105.87,105.84,105.85,322500000.0
2008-07-17 19:00:00,105.85,105.875,105.835,105.875,560600000.0
2008-07-17 19:01:00,105.875,105.875,105.86,105.875,330500000.0
2008-07-17 19:02:00,105.875,105.88,105.865,105.875,131100000.0
2008-07-17 19:03:00,105.88,105.88,105.87,105.88,391500000.0
2008-07-17 19:04:00,105.88,105.88,105.875,105.88,195100000.0
2008-07-17 19:05:00,105.88,105.93,105.88,105.92,533100000.0
2008-07-17 19:06:00,105.92,105.94,105.92,105.92,388599999.0
2008-07-17 19:07:00,105.92,105.94,105.92,105.92,673699999.0
2008-07-17 19:08:00,105.92,105.935,105.915,105.925,485799998.0
2008-07-17 19:09:00,105.925,105.94,105.92,105.94,246800000.0
2008-07-17 19:10:00,105.94,105.97,105.92,105.97,567900002.0
2008-07-17 19:11:00,105.97,105.98,105.965,105.97,443100000.0
2008-07-17 19:12:00,105.965,106.045,105.965,106.04,632100001.0
2008-07-17 19:13:00,106.05,106.08,106.05,106.06,520400000.0
2008-07-17 19:14:00,106.06,106.09,106.055,106.075,477500000.0
2008-07-17 19:15:00,106.075,106.075,106.055,106.06,348300000.0
2008-07-17 19:16:00,106.06,106.08,106.06,106.08,751900004.0
2008-07-17 19:17:00,106.08,106.175,106.08,106.17,677299999.0
2008-07-17 19:18:00,106.17,106.19,106.17,106.19,644100001.0
2008-07-17 19:19:00,106.19,106.195,106.165,106.165,635100002.0
2008-07-17 19:20:00,106.16,106.16,106.13,106.145,597500000.0
2008-07-17 19:21:00,106.145,106.15,106.125,106.145,654100000.0
2008-07-17 19:22:00,106.145,106.175,106.145,106.15,472000000.0
2008-07-17 19:23:00,106.15,106.15,106.115,106.115,228400000.0
2008-07-17 19:24:00,106.115,106.15,106.11,106.15,369400000.0
2008-07-17 19:25:00,106.15,106.165,106.14,106.14,404400002.0
2008-07-17 19:26:00,106.135,106.155,106.12,106.12,413900000.0
2008-07-17 19:27:00,106.12,106.14,106.115,106.14,74300000.0
2008-07-17 19:28:00,106.135,106.14,106.12,106.13,165700000.0
2008-07-17 19:29:00,106.125,106.125,106.11,106.125,418799999.0
2008-07-17 19:30:00,106.125,106.145,106.12,106.14,222800001.0
2008-07-17 19:31:00,106.14,106.14,106.13,106.14,307699999.0
2008-07-17 19:32:00,106.135,106.16,106.13,106.15,410100000.0
2008-07-17 19:33:00,106.15,106.24,106.15,106.24,487100000.0
2008-07-17 19:34:00,106.245,106.27,106.225,106.245,500100002.0
2008-07-17 19:35:00,106.245,106.265,106.24,106.24,375399999.0
2008-07-17 19:36:00,106.24,106.26,106.22,106.245,484799999.0
2008-07-17 19:37:00,106.245,106.245,106.21,106.215,392200001.0
2008-07-17 19:38:00,106.215,106.25,106.175,106.205,497800000.0
2008-07-17 19:39:00,106.205,106.26,106.2,106.245,574399999.0
2008-07-17 19:40:00,106.245,106.245,106.23,106.24,458300003.0
2008-07-17 19:41:00,106.24,106.44,106.24,106.415,828200000.0
2008-07-17 19:42:00,106.41,106.46,106.405,106.45,1337000001.0
2008-07-17 19:43:00,106.445,106.455,106.41,106.42,873600000.0
2008-07-17 19:44:00,106.42,106.45,106.42,106.425,730600000.0
2008-07-17 19:45:00,106.42,106.43,106.385,106.385,512500001.0
2008-07-17 19:46:00,106.38,106.405,106.38,106.395,486300000.0
2008-07-17 19:47:00,106.395,106.41,106.38,106.41,713600001.0
2008-07-17 19:48:00,106.41,106.435,106.41,106.435,593000000.0
2008-07-17 19:49:00,106.43,106.45,106.43,106.45,394900000.0
2008-07-17 19:50:00,106.445,106.455,106.425,106.44,580900001.0
2008-07-17 19:51:00,106.445,106.48,106.445,106.475,422900000.0
2008-07-17 19:52:00,106.48,106.535,106.46,106.53,865300000.0
2008-07-17 19:53:00,106.53,106.685,106.53,106.65,1090500000.0
2008-07-17 19:54:00,106.65,106.66,106.615,106.63,726200000.0
2008-07-17 19:55:00,106.63,106.725,106.62,106.65,731100002.0
2008-07-17 19:56:00,106.655,106.655,106.63,106.645,652300000.0
2008-07-17 19:57:00,106.645,106.645,106.595,106.61,566100000.0
2008-07-17 19:58:00,106.61,106.63,106.61,106.62,509000000.0
2008-07-17 19:59:00,106.63,106.63,106.6,106.605,422800002.0
2008-07-17 20:00:00,106.605,106.63,106.605,106.63,576400000.0
2008-07-17 20:01:00,106.63,106.635,106.62,106.62,301400000.0
2008-07-17 20:02:00,106.62,106.635,106.61,106.62,372700001.0
2008-07-17 20:03:00,106.62,106.83,106.62,106.82,797200002.0
2008-07-17 20:04:00,106.825,106.92,106.825,106.91,863000000.0
2008-07-17 20:05:00,106.91,106.92,106.815,106.845,741200003.0
2008-07-17 20:06:00,106.845,106.88,106.845,106.855,543800000.0
2008-07-17 20:07:00,106.855,106.96,106.85,106.94,641200000.0
2008-07-17 20:08:00,106.94,106.96,106.88,106.89,608900000.0
2008-07-17 20:09:00,106.89,106.895,106.855,106.895,638200000.0
2008-07-17 20:10:00,106.9,106.915,106.865,106.885,591900000.0
2008-07-17 20:11:00,106.88,106.945,106.88,106.925,723300000.0
2008-07-17 20:12:00,106.925,106.96,106.91,106.925,704400000.0
2008-07-17 20:13:00,106.925,106.925,106.905,106.92,521999999.0
2008-07-17 20:14:00,106.92,106.93,106.89,106.89,838400000.0
2008-07-17 20:15:00,106.885,106.885,106.85,106.85,357100001.0
2008-07-17 20:16:00,106.85,106.85,106.8,106.805,613600000.0
2008-07-17 20:17:00,106.8,106.805,106.76,106.76,427100000.0
2008-07-17 20:18:00,106.755,106.805,106.735,106.78,860200001.0
2008-07-17 20:19:00,106.785,106.855,106.785,106.85,466200000.0
2008-07-17 20:20:00,106.85,106.85,106.82,106.845,514800000.0
2008-07-17 20:21:00,106.85,106.87,106.845,106.85,560000000.0
2008-07-17 20:22:00,106.845,106.885,106.845,106.88,174100000.0
2008-07-17 20:23:00,106.88,106.95,106.875,106.945,627999999.0
2008-07-17 20:24:00,106.94,106.96,106.9,106.9,574100000.0
2008-07-17 20:25:00,106.9,106.91,106.88,106.9,468399999.0
2008-07-17 20:26:00,106.905,106.935,106.905,106.935,252200000.0
2008-07-17 20:27:00,106.94,106.965,106.94,106.95,416600001.0
2008-07-17 20:28:00,106.955,107.025,106.955,107.015,456300000.0
2008-07-17 20:29:00,107.015,107.09,107.015,107.06,864100001.0
2008-07-17 20:30:00,107.06,107.065,106.94,106.94,1001099998.0
2008-07-17 20:31:00,106.94,106.955,106.905,106.92,561300000.0
2008-07-17 20:32:00,106.925,106.93,106.855,106.855,548300000.0
2008-07-17 20:33:00,106.855,106.855,106.775,106.78,725500000.0
2008-07-17 20:34:00,106.78,106.79,106.76,106.78,675500001.0
2008-07-17 20:35:00,106.775,106.785,106.76,106.765,1027100000.0
2008-07-17 20:36:00,106.765,106.765,106.74,106.765,589100000.0
2008-07-17 20:37:00,106.765,106.81,106.765,106.81,369100000.0
2008-07-17 20:38:00,106.815,106.85,106.815,106.82,385600000.0
2008-07-17 20:39:00,106.82,106.82,106.785,106.805,257500000.0
2008-07-17 20:40:00,106.805,106.83,106.805,106.82,260200000.0
2008-07-17 20:41:00,106.815,106.82,106.77,106.78,401400000.0
2008-07-17 20:42:00,106.78,106.78,106.755,106.775,496900000.0
2008-07-17 20:43:00,106.78,106.8,106.76,106.77,401400000.0
2008-07-17 20:44:00,106.77,106.77,106.74,106.76,545900000.0
2008-07-17 20:45:00,106.76,106.79,106.76,106.78,376100000.0
2008-07-17 20:46:00,106.78,106.8,106.78,106.795,350700000.0
2008-07-17 20:47:00,106.795,106.805,106.77,106.77,463000000.0
2008-07-17 20:48:00,106.77,106.78,106.74,106.74,505700000.0
2008-07-17 20:49:00,106.735,106.75,106.71,106.72,418700000.0
2008-07-17 20:50:00,106.72,106.75,106.72,106.735,378700000.0
2008-07-17 20:51:00,106.74,106.74,106.725,106.73,211100000.0
2008-07-17 20:52:00,106.725,106.745,106.715,106.735,461600000.0
2008-07-17 20:53:00,106.735,106.775,106.735,106.77,375599998.0
2008-07-17 20:54:00,106.775,106.795,106.755,106.755,714200000.0
2008-07-17 20:55:00,106.77,106.77,106.72,106.735,650600000.0
2008-07-17 20:56:00,106.735,106.735,106.675,106.68,537200000.0
2008-07-17 20:57:00,106.68,106.68,106.67,106.67,243500000.0
2008-07-17 20:58:00,106.67,106.67,106.63,106.63,659600001.0
2008-07-17 20:59:00,106.63,106.675,106.63,106.675,410600000.0
2008-07-17 21:00:00,106.68,106.69,106.67,106.685,556600000.0
2008-07-17 21:01:00,106.685,106.7,106.675,106.7,244300000.0
2008-07-17 21:02:00,106.7,106.77,106.7,106.74,847599999.0
2008-07-17 21:03:00,106.74,106.76,106.73,106.75,574100001.0
2008-07-17 21:04:00,106.75,106.75,106.715,106.715,660200001.0
2008-07-17 21:05:00,106.71,106.72,106.7,106.72,374000000.0
2008-07-17 21:06:00,106.72,106.72,106.71,106.72,246800000.0
2008-07-17 21:07:00,106.72,106.735,106.71,106.71,355500000.0
2008-07-17 21:08:00,106.71,106.715,106.71,106.715,218300000.0
2008-07-17 21:09:00,106.715,106.72,106.625,106.64,689899999.0
2008-07-17 21:10:00,106.64,106.655,106.62,106.635,481200000.0
2008-07-17 21:11:00,106.64,106.685,106.635,106.685,435300000.0
2008-07-17 21:12:00,106.69,106.69,106.66,106.66,319900001.0
2008-07-17 21:13:00,106.66,106.67,106.65,106.66,183700000.0
2008-07-17 21:14:00,106.66,106.68,106.65,106.665,249200000.0
2008-07-17 21:15:00,106.665,106.68,106.66,106.67,240500000.0
2008-07-17 21:16:00,106.67,106.67,106.66,106.66,367500000.0
2008-07-17 21:17:00,106.66,106.665,106.65,106.665,398000001.0
2008-07-17 21:18:00,106.67,106.67,106.655,106.66,285300000.0
2008-07-17 21:19:00,106.655,106.66,106.65,106.655,378700000.0
2008-07-17 21:20:00,106.655,106.74,106.65,106.735,685600001.0
2008-07-17 21:21:00,106.73,106.75,106.715,106.74,769200001.0
2008-07-17 21:22:00,106.74,106.76,106.74,106.755,440900005.0
2008-07-17 21:23:00,106.76,106.765,106.76,106.76,273300000.0
2008-07-17 21:24:00,106.745,106.755,106.745,106.75,282200000.0
2008-07-17 21:25:00,106.75,106.75,106.715,106.715,913599998.0
2008-07-17 21:26:00,106.72,106.725,106.665,106.7,610300000.0
2008-07-17 21:27:00,106.7,106.725,106.695,106.705,720600000.0
2008-07-17 21:28:00,106.705,106.72,106.7,106.71,469900000.0
2008-07-17 21:29:00,106.71,106.725,106.7,106.7,312800000.0
2008-07-17 21:30:00,106.695,106.72,106.695,106.715,105500000.0
2008-07-17 21:31:00,106.715,106.715,106.71,106.71,227200000.0
2008-07-17 21:32:00,106.71,106.71,106.71,106.71,86000000.0
2008-07-17 21:33:00,106.71,106.715,106.71,106.71,234900000.0
2008-07-17 21:34:00,106.71,106.73,106.71,106.725,652600000.0
2008-07-17 21:35:00,106.725,106.725,106.7,106.7,413000000.0
2008-07-17 21:36:00,106.7,106.705,106.7,106.7,291700000.0
2008-07-17 21:37:00,106.7,106.705,106.68,106.69,453900000.0
2008-07-17 21:38:00,106.69,106.71,106.67,106.69,631100000.0
2008-07-17 21:39:00,106.69,106.69,106.68,106.685,233800000.0
2008-07-17 21:40:00,106.68,106.685,106.675,106.68,147900000.0
2008-07-17 21:41:00,106.675,106.685,106.67,106.685,285900000.0
2008-07-17 21:42:00,106.685,106.69,106.68,106.685,90900000.0
2008-07-17 21:43:00,106.685,106.685,106.66,106.67,260400000.0
2008-07-17 21:44:00,106.67,106.68,106.66,106.665,170400000.0
2008-07-17 21:45:00,106.665,106.675,106.66,106.675,285399998.0
2008-07-17 21:46:00,106.675,106.675,106.67,106.67,80100000.0
2008-07-17 21:47:00,106.67,106.68,106.665,106.67,331800000.0
2008-07-17 21:48:00,106.67,106.68,106.67,106.67,339400000.0
2008-07-17 21:49:00,106.67,106.67,106.66,106.665,216800000.0
2008-07-17 21:50:00,106.665,106.68,106.665,106.67,115700000.0
2008-07-17 21:51:00,106.675,106.705,106.67,106.7,294700000.0
2008-07-17 21:52:00,106.705,106.705,106.7,106.7,84500000.0
2008-07-17 21:53:00,106.695,106.695,106.675,106.685,198199999.0
2008-07-17 21:54:00,106.68,106.72,106.68,106.715,502500000.0
2008-07-17 21:55:00,106.72,106.73,106.71,106.715,326600001.0
2008-07-17 21:56:00,106.715,106.725,106.7,106.71,207700001.0
2008-07-17 21:57:00,106.72,106.73,106.71,106.725,151700000.0
2008-07-17 21:58:00,106.72,106.735,106.71,106.735,391400000.0
2008-07-17 21:59:00,106.735,106.74,106.69,106.69,419700000.0
2008-07-17 22:00:00,106.695,106.72,106.695,106.71,328800000.0
2008-07-17 22:01:00,106.71,106.715,106.65,106.66,331100001.0
2008-07-17 22:02:00,106.655,106.67,106.655,106.67,239200000.0
2008-07-17 22:03:00,106.665,106.67,106.65,106.65,241500001.0
2008-07-17 22:04:00,106.65,106.675,106.65,106.675,167900000.0
2008-07-17 22:05:00,106.675,106.675,106.675,106.675,7500000.0
2008-07-17 22:06:00,106.675,106.695,106.675,106.685,303800000.0
2008-07-17 22:07:00,106.68,106.69,106.68,106.685,106300000.0
2008-07-17 22:08:00,106.68,106.68,106.66,106.665,163300000.0
2008-07-17 22:09:00,106.68,106.69,106.67,106.675,223000000.0
2008-07-17 22:10:00,106.675,106.675,106.365,106.48,1141899995.0
2008-07-17 22:11:00,106.485,106.61,106.485,106.55,1056399999.0
2008-07-17 22:12:00,106.55,106.56,106.49,106.54,559300002.0
2008-07-17 22:13:00,106.555,106.59,106.55,106.58,366700000.0
2008-07-17 22:14:00,106.58,106.63,106.58,106.615,218800000.0
2008-07-17 22:15:00,106.615,106.63,106.555,106.555,365200000.0
2008-07-17 22:16:00,106.555,106.575,106.495,106.57,288400000.0
2008-07-17 22:17:00,106.565,106.565,106.49,106.5,528400000.0
2008-07-17 22:18:00,106.495,106.5,106.47,106.47,435900000.0
2008-07-17 22:19:00,106.465,106.48,106.45,106.465,153900000.0
2008-07-17 22:20:00,106.47,106.475,106.44,106.445,253900000.0
2008-07-17 22:21:00,106.44,106.465,106.4,106.4,505699999.0
2008-07-17 22:22:00,106.4,106.41,106.32,106.365,454300001.0
2008-07-17 22:23:00,106.37,106.37,106.34,106.355,142700000.0
2008-07-17 22:24:00,106.36,106.42,106.355,106.415,490700000.0
2008-07-17 22:25:00,106.415,106.415,106.395,106.4,261700000.0
2008-07-17 22:26:00,106.395,106.4,106.385,106.4,139800000.0
2008-07-17 22:27:00,106.4,106.415,106.395,106.405,124600000.0
2008-07-17 22:28:00,106.41,106.42,106.4,106.4,257900000.0
2008-07-17 22:29:00,106.4,106.41,106.38,106.38,289700000.0
2008-07-17 22:30:00,106.38,106.4,106.36,106.38,494700000.0
2008-07-17 22:31:00,106.38,106.39,106.34,106.34,279099999.0
2008-07-17 22:32:00,106.335,106.35,106.32,106.33,339200000.0
2008-07-17 22:33:00,106.33,106.33,106.31,106.315,84100000.0
2008-07-17 22:34:00,106.315,106.35,106.315,106.325,226500000.0
2008-07-17 22:35:00,106.325,106.335,106.3,106.315,323400000.0
2008-07-17 22:36:00,106.31,106.36,106.305,106.35,251500000.0
2008-07-17 22:37:00,106.345,106.37,106.345,106.37,136300000.0
2008-07-17 22:38:00,106.37,106.385,106.37,106.385,139600000.0
2008-07-17 22:39:00,106.385,106.395,106.38,106.39,169500000.0
2008-07-17 22:40:00,106.39,106.395,106.39,106.39,20400000.0
2008-07-17 22:41:00,106.39,106.39,106.385,106.39,58200000.0
2008-07-17 22:42:00,106.39,106.39,106.32,106.345,321300001.0
2008-07-17 22:43:00,106.345,106.345,106.31,106.33,228500000.0
2008-07-17 22:44:00,106.33,106.34,106.315,106.34,184600000.0
2008-07-17 22:45:00,106.345,106.36,106.31,106.31,196200000.0
2008-07-17 22:46:00,106.31,106.32,106.25,106.255,273600000.0
2008-07-17 22:47:00,106.255,106.31,106.25,106.255,245600000.0
2008-07-17 22:48:00,106.26,106.305,106.26,106.27,435600000.0
2008-07-17 22:49:00,106.27,106.28,106.26,106.265,306500000.0
2008-07-17 22:50:00,106.265,106.265,106.235,106.25,370800000.0
2008-07-17 22:51:00,106.25,106.25,106.23,106.235,504300000.0
2008-07-17 22:52:00,106.23,106.235,106.19,106.19,445500000.0
2008-07-17 22:53:00,106.205,106.225,106.165,106.21,528000001.0
2008-07-17 22:54:00,106.21,106.215,106.17,106.21,436799999.0
2008-07-17 22:55:00,106.21,106.22,106.19,106.205,424800001.0
2008-07-17 22:56:00,106.205,106.22,106.205,106.21,60600000.0
2008-07-17 22:57:00,106.22,106.235,106.22,106.235,79600000.0
2008-07-17 22:58:00,106.24,106.27,106.235,106.245,314000000.0
2008-07-17 22:59:00,106.245,106.28,106.235,106.275,177100000.0
2008-07-17 23:00:00,106.275,106.275,106.25,106.25,13800000.0
2008-07-17 23:01:00,106.265,106.265,106.205,106.23,57600000.0
2008-07-17 23:02:00,106.23,106.24,106.23,106.24,109600000.0
2008-07-17 23:03:00,106.24,106.25,106.22,106.23,69199999.0
2008-07-17 23:04:00,106.24,106.24,106.195,106.2,89800000.0
2008-07-17 23:05:00,106.2,106.21,106.2,106.2,150900000.0
2008-07-17 23:06:00,106.2,106.21,106.195,106.205,123800000.0
2008-07-17 23:07:00,106.205,106.215,106.2,106.21,72300000.0
2008-07-17 23:08:00,106.21,106.21,106.17,106.17,116600000.0
2008-07-17 23:09:00,106.17,106.18,106.165,106.17,105700000.0
2008-07-17 23:10:00,106.17,106.17,106.16,106.17,274500001.0
2008-07-17 23:11:00,106.17,106.17,106.17,106.17,56500000.0
2008-07-17 23:12:00,106.17,106.17,106.17,106.17,32500000.0
2008-07-17 23:13:00,106.17,106.18,106.16,106.16,116800000.0
2008-07-17 23:14:00,106.16,106.185,106.16,106.175,246100001.0
2008-07-17 23:15:00,106.175,106.2,106.175,106.195,113900000.0
2008-07-17 23:16:00,106.195,106.205,106.19,106.205,133200000.0
2008-07-17 23:17:00,106.205,106.21,106.19,106.19,106599999.0
2008-07-17 23:18:00,106.19,106.215,106.19,106.2,144899999.0
2008-07-17 23:19:00,106.2,106.24,106.2,106.23,183099999.0
2008-07-17 23:20:00,106.23,106.26,106.23,106.25,96100000.0
2008-07-17 23:21:00,106.26,106.265,106.25,106.265,37800000.0
2008-07-17 23:22:00,106.26,106.265,106.25,106.255,85400000.0
2008-07-17 23:23:00,106.25,106.265,106.25,106.25,204200002.0
2008-07-17 23:24:00,106.25,106.265,106.25,106.265,122099999.0
2008-07-17 23:25:00,106.265,106.27,106.265,106.27,21600000.0
2008-07-17 23:26:00,106.27,106.27,106.26,106.26,21600000.0
2008-07-17 23:27:00,106.26,106.26,106.23,106.25,139800000.0
2008-07-17 23:28:00,106.25,106.26,106.23,106.23,191000001.0
2008-07-17 23:29:00,106.235,106.235,106.16,106.17,366799999.0
2008-07-17 23:30:00,106.17,106.17,106.15,106.155,296700001.0
2008-07-17 23:31:00,106.16,106.185,106.16,106.165,154200001.0
2008-07-17 23:32:00,106.165,106.185,106.16,106.17,180999998.0
2008-07-17 23:33:00,106.17,106.18,106.17,106.175,220100000.0
2008-07-17 23:34:00,106.17,106.175,106.15,106.17,200600000.0
2008-07-17 23:35:00,106.17,106.18,106.17,106.17,86300000.0
2008-07-17 23:36:00,106.175,106.18,106.175,106.18,6400000.0
2008-07-17 23:37:00,106.18,106.2,106.18,106.2,165900000.0
2008-07-17 23:38:00,106.2,106.2,106.19,106.19,34300000.0
2008-07-17 23:39:00,106.19,106.21,106.19,106.205,169100000.0
2008-07-17 23:40:00,106.21,106.21,106.2,106.21,91200000.0
2008-07-17 23:41:00,106.21,106.21,106.2,106.21,69400001.0
2008-07-17 23:42:00,106.205,106.22,106.205,106.215,82800000.0
2008-07-17 23:43:00,106.215,106.22,106.215,106.22,40200000.0
2008-07-17 23:44:00,106.22,106.24,106.22,106.24,36900000.0
2008-07-17 23:45:00,106.23,106.23,106.23,106.23,21200000.0
2008-07-17 23:46:00,106.225,106.24,106.225,106.24,14800000.0
2008-07-17 23:47:00,106.24,106.245,106.24,106.24,38400000.0
2008-07-17 23:48:00,106.24,106.26,106.24,106.25,83400000.0
2008-07-17 23:49:00,106.26,106.26,106.24,106.24,78300000.0
2008-07-17 23:50:00,106.24,106.24,106.23,106.23,123299999.0
2008-07-17 23:51:00,106.23,106.23,106.21,106.21,38400000.0
2008-07-17 23:52:00,106.21,106.23,106.205,106.23,32200000.0
2008-07-17 23:53:00,106.22,106.24,106.21,106.22,182800000.0
2008-07-17 23:54:00,106.2,106.2,106.18,106.18,138799999.0
2008-07-17 23:55:00,106.18,106.18,106.18,106.18,97400000.0
2008-07-17 23:56:00,106.18,106.21,106.175,106.19,193400000.0
2008-07-17 23:57:00,106.19,106.19,106.14,106.14,218900001.0
2008-07-17 23:58:00,106.14,106.17,106.14,106.16,73900000.0
2008-07-17 23:59:00,106.165,106.18,106.16,106.16,148200000.0
2008-07-18 00:00:00,106.15,106.15,106.105,106.11,447200000.0
2008-07-18 00:01:00,106.11,106.145,106.11,106.13,223100000.0
2008-07-18 00:02:00,106.135,106.14,106.13,106.13,57800000.0
2008-07-18 00:03:00,106.13,106.14,106.11,106.13,305700001.0
2008-07-18 00:04:00,106.12,106.13,106.12,106.13,58700000.0
2008-07-18 00:05:00,106.13,106.15,106.13,106.14,213700001.0
2008-07-18 00:06:00,106.14,106.15,106.14,106.14,202200000.0
2008-07-18 00:07:00,106.14,106.15,106.14,106.15,113799999.0
2008-07-18 00:08:00,106.15,106.18,106.15,106.18,301800000.0
2008-07-18 00:09:00,106.18,106.185,106.17,106.18,102600000.0
2008-07-18 00:10:00,106.18,106.21,106.18,106.21,174900000.0
2008-07-18 00:11:00,106.21,106.21,106.2,106.21,173899999.0
2008-07-18 00:12:00,106.215,106.215,106.2,106.215,151600000.0
2008-07-18 00:13:00,106.22,106.235,106.22,106.235,152800000.0
2008-07-18 00:14:00,106.23,106.23,106.22,106.22,109200000.0
2008-07-18 00:15:00,106.22,106.22,106.22,106.22,7400000.0
2008-07-18 00:16:00,106.225,106.25,106.225,106.245,155600000.0
2008-07-18 00:17:00,106.245,106.265,106.245,106.265,315800001.0
2008-07-18 00:18:00,106.26,106.29,106.26,106.29,157100000.0
2008-07-18 00:19:00,106.29,106.325,106.28,106.31,618700006.0
2008-07-18 00:20:00,106.31,106.31,106.295,106.3,326700003.0
2008-07-18 00:21:00,106.3,106.325,106.29,106.325,300700001.0
2008-07-18 00:22:00,106.32,106.37,106.29,106.35,695099998.0
2008-07-18 00:23:00,106.345,106.365,106.33,106.33,421600003.0
2008-07-18 00:24:00,106.335,106.345,106.335,106.34,28500001.0
2008-07-18 00:25:00,106.345,106.365,106.34,106.36,159500001.0
2008-07-18 00:26:00,106.36,106.36,106.34,106.345,290000000.0
2008-07-18 00:27:00,106.345,106.345,106.33,106.335,167700000.0
2008-07-18 00:28:00,106.335,106.335,106.32,106.325,90000000.0
2008-07-18 00:29:00,106.32,106.32,106.29,106.29,244200001.0
2008-07-18 00:30:00,106.29,106.3,106.28,106.29,229799999.0
2008-07-18 00:31:00,106.29,106.295,106.29,106.295,35200000.0
2008-07-18 00:32:00,106.29,106.29,106.29,106.29,92700000.0
2008-07-18 00:33:00,106.29,106.29,106.29,106.29,210400000.0
2008-07-18 00:34:00,106.29,106.305,106.29,106.305,131700000.0
2008-07-18 00:35:00,106.3,106.35,106.3,106.335,477800002.0
2008-07-18 00:36:00,106.345,106.35,106.325,106.34,231000000.0
2008-07-18 00:37:00,106.34,106.36,106.33,106.36,207400000.0
2008-07-18 00:38:00,106.35,106.36,106.33,106.345,324999999.0
2008-07-18 00:39:00,106.345,106.35,106.33,106.34,446100000.0
2008-07-18 00:40:00,106.34,106.34,106.335,106.34,178600000.0
2008-07-18 00:41:00,106.34,106.36,106.34,106.35,247300000.0
2008-07-18 00:42:00,106.35,106.36,106.32,106.33,347700002.0
2008-07-18 00:43:00,106.335,106.34,106.325,106.325,89100000.0
2008-07-18 00:44:00,106.33,106.345,106.32,106.34,453699996.0
2008-07-18 00:45:00,106.34,106.345,106.335,106.34,140900000.0
2008-07-18 00:46:00,106.34,106.34,106.335,106.335,59900000.0
2008-07-18 00:47:00,106.34,106.34,106.33,106.33,227900000.0
2008-07-18 00:48:00,106.33,106.34,106.33,106.33,64600000.0
2008-07-18 00:49:00,106.33,106.34,106.33,106.34,127500000.0
2008-07-18 00:50:00,106.33,106.33,106.3,106.305,244400000.0
2008-07-18 00:51:00,106.305,106.305,106.29,106.295,316000000.0
2008-07-18 00:52:00,106.29,106.3,106.29,106.3,60900000.0
2008-07-18 00:53:00,106.3,106.31,106.3,106.31,72700000.0
2008-07-18 00:54:00,106.31,106.31,106.31,106.31,15800000.0
2008-07-18 00:55:00,106.305,106.305,106.27,106.285,174500001.0
2008-07-18 00:56:00,106.275,106.285,106.235,106.265,808000003.0
2008-07-18 00:57:00,106.27,106.29,106.26,106.265,627299998.0
2008-07-18 00:58:00,106.27,106.285,106.245,106.26,455900004.0
2008-07-18 00:59:00,106.26,106.29,106.165,106.22,926800002.0
2008-07-18 01:00:00,106.22,106.24,106.22,106.22,225100002.0
2008-07-18 01:01:00,106.22,106.24,106.215,106.23,316999999.0
2008-07-18 01:02:00,106.23,106.23,106.2,106.22,383400001.0
2008-07-18 01:03:00,106.22,106.22,106.2,106.2,62600000.0
2008-07-18 01:04:00,106.2,106.205,106.19,106.19,295599996.0
2008-07-18 01:05:00,106.19,106.19,106.17,106.17,281799999.0
2008-07-18 01:06:00,106.17,106.18,106.16,106.165,382200000.0
2008-07-18 01:07:00,106.165,106.19,106.165,106.185,221400001.0
2008-07-18 01:08:00,106.185,106.185,106.165,106.165,146000000.0
2008-07-18 01:09:00,106.165,106.19,106.165,106.18,268900001.0
2008-07-18 01:10:00,106.165,106.19,106.165,106.18,341699999.0
2008-07-18 01:11:00,106.18,106.19,106.175,106.18,155299999.0
2008-07-18 01:12:00,106.18,106.21,106.18,106.2,433000002.0
2008-07-18 01:13:00,106.2,106.21,106.2,106.21,93100000.0
2008-07-18 01:14:00,106.2,106.21,106.2,106.21,536599995.0
2008-07-18 01:15:00,106.2,106.21,106.2,106.21,300699994.0
2008-07-18 01:16:00,106.2,106.21,106.2,106.21,95899998.0
2008-07-18 01:17:00,106.21,106.21,106.2,106.2,101400002.0
2008-07-18 01:18:00,106.205,106.215,106.205,106.215,48400000.0
2008-07-18 01:19:00,106.215,106.25,106.215,106.23,409199999.0
2008-07-18 01:20:00,106.23,106.24,106.23,106.23,243900004.0
2008-07-18 01:21:00,106.23,106.235,106.21,106.21,713600009.0
2008-07-18 01:22:00,106.215,106.22,106.21,106.22,145900000.0
2008-07-18 01:23:00,106.21,106.22,106.21,106.21,255500008.0
2008-07-18 01:24:00,106.21,106.21,106.2,106.2,73400000.0
2008-07-18 01:25:00,106.2,106.2,106.185,106.19,160200000.0
2008-07-18 01:26:00,106.19,106.21,106.18,106.21,203000002.0
2008-07-18 01:27:00,106.21,106.22,106.2,106.22,188400002.0
2008-07-18 01:28:00,106.215,106.215,106.215,106.215,2100000.0
2008-07-18 01:29:00,106.22,106.22,106.22,106.22,86100002.0
2008-07-18 01:30:00,106.22,106.22,106.22,106.22,53800001.0
2008-07-18 01:31:00,106.22,106.23,106.19,106.205,359100004.0
2008-07-18 01:32:00,106.205,106.21,106.19,106.2,341100002.0
2008-07-18 01:33:00,106.2,106.2,106.185,106.185,132200001.0
2008-07-18 01:34:00,106.19,106.19,106.185,106.19,261999999.0
2008-07-18 01:35:00,106.2,106.21,106.195,106.21,472699998.0
2008-07-18 01:36:00,106.2,106.21,106.19,106.19,561899997.0
2008-07-18 01:37:00,106.195,106.2,106.18,106.185,617199999.0
2008-07-18 01:38:00,106.18,106.2,106.18,106.2,197299996.0
2008-07-18 01:39:00,106.19,106.19,106.19,106.19,123399998.0
2008-07-18 01:40:00,106.19,106.22,106.19,106.21,424099997.0
2008-07-18 01:41:00,106.205,106.215,106.19,106.21,501099998.0
2008-07-18 01:42:00,106.21,106.22,106.21,106.22,266799995.0
2008-07-18 01:43:00,106.22,106.23,106.22,106.23,264100000.0
2008-07-18 01:44:00,106.23,106.245,106.23,106.24,373299999.0
2008-07-18 01:45:00,106.24,106.27,106.24,106.26,691800002.0
2008-07-18 01:46:00,106.26,106.27,106.245,106.245,961099999.0
2008-07-18 01:47:00,106.25,106.26,106.24,106.26,383800003.0
2008-07-18 01:48:00,106.25,106.255,106.24,106.245,533699996.0
2008-07-18 01:49:00,106.245,106.245,106.24,106.24,241899998.0
2008-07-18 01:50:00,106.24,106.24,106.24,106.24,55399999.0
2008-07-18 01:51:00,106.24,106.24,106.235,106.235,26300000.0
2008-07-18 01:52:00,106.24,106.24,106.21,106.21,498999999.0
2008-07-18 01:53:00,106.21,106.22,106.21,106.22,109099997.0
2008-07-18 01:54:00,106.22,106.22,106.22,106.22,12900000.0
2008-07-18 01:55:00,106.22,106.23,106.22,106.22,220599995.0
2008-07-18 01:56:00,106.22,106.22,106.21,106.21,63800000.0
2008-07-18 01:57:00,106.21,106.21,106.2,106.21,508099999.0
2008-07-18 01:58:00,106.21,106.215,106.2,106.215,429899994.0
2008-07-18 01:59:00,106.22,106.245,106.22,106.23,679299998.0
2008-07-18 02:00:00,106.23,106.26,106.23,106.255,667100000.0
2008-07-18 02:01:00,106.255,106.26,106.235,106.24,471299993.0
2008-07-18 02:02:00,106.24,106.27,106.235,106.27,947799989.0
2008-07-18 02:03:00,106.27,106.3,106.265,106.29,1367699978.0
2008-07-18 02:04:00,106.29,106.31,106.285,106.285,591699990.0
2008-07-18 02:05:00,106.29,106.3,106.285,106.29,598499985.0
2008-07-18 02:06:00,106.29,106.31,106.285,106.305,865600002.0
2008-07-18 02:07:00,106.3,106.335,106.3,106.335,1324999985.0
2008-07-18 02:08:00,106.33,106.33,106.31,106.31,607899991.0
2008-07-18 02:09:00,106.31,106.325,106.3,106.325,626699985.0
2008-07-18 02:10:00,106.325,106.34,106.32,106.335,1139199976.0
2008-07-18 02:11:00,106.335,106.34,106.335,106.335,562899985.0
2008-07-18 02:12:00,106.34,106.34,106.33,106.335,397399996.0
2008-07-18 02:13:00,106.35,106.39,106.34,106.39,1768699986.0
2008-07-18 02:14:00,106.39,106.4,106.36,106.4,1207299974.0
2008-07-18 02:15:00,106.4,106.42,106.4,106.41,724699984.0
2008-07-18 02:16:00,106.41,106.42,106.39,106.415,715399982.0
2008-07-18 02:17:00,106.415,106.42,106.4,106.4,630000000.0
2008-07-18 02:18:00,106.4,106.41,106.4,106.41,698999999.0
2008-07-18 02:19:00,106.41,106.415,106.4,106.4,601999997.0
2008-07-18 02:20:00,106.4,106.405,106.4,106.405,280499997.0
2008-07-18 02:21:00,106.4,106.405,106.39,106.39,423300002.0
2008-07-18 02:22:00,106.385,106.4,106.38,106.39,418100007.0
2008-07-18 02:23:00,106.39,106.4,106.39,106.395,975199994.0
2008-07-18 02:24:00,106.395,106.41,106.39,106.41,725899997.0
2008-07-18 02:25:00,106.405,106.41,106.39,106.4,790900001.0
2008-07-18 02:26:00,106.4,106.405,106.4,106.405,193299996.0
2008-07-18 02:27:00,106.41,106.42,106.41,106.41,1051000005.0
2008-07-18 02:28:00,106.405,106.445,106.4,106.435,1666099994.0
2008-07-18 02:29:00,106.44,106.44,106.42,106.42,1203999985.0
2008-07-18 02:30:00,106.42,106.43,106.41,106.43,882999998.0
2008-07-18 02:31:00,106.43,106.43,106.42,106.42,782299999.0
2008-07-18 02:32:00,106.425,106.43,106.42,106.43,991100000.0
2008-07-18 02:33:00,106.425,106.44,106.42,106.44,1507900007.0
2008-07-18 02:34:00,106.44,106.46,106.44,106.44,1135599991.0
2008-07-18 02:35:00,106.44,106.44,106.435,106.44,209899999.0
2008-07-18 02:36:00,106.44,106.45,106.43,106.43,1163700010.0
2008-07-18 02:37:00,106.44,106.44,106.42,106.43,563200000.0
2008-07-18 02:38:00,106.42,106.42,106.41,106.42,563200000.0
2008-07-18 02:39:00,106.42,106.43,106.41,106.41,681000005.0
2008-07-18 02:40:00,106.41,106.425,106.41,106.42,463900000.0
2008-07-18 02:41:00,106.415,106.42,106.41,106.415,465499999.0
2008-07-18 02:42:00,106.415,106.43,106.41,106.42,629899996.0
2008-07-18 02:43:00,106.42,106.43,106.42,106.425,400600005.0
2008-07-18 02:44:00,106.425,106.425,106.415,106.415,151500002.0
2008-07-18 02:45:00,106.42,106.42,106.41,106.42,344500004.0
2008-07-18 02:46:00,106.42,106.42,106.395,106.4,910500012.0
2008-07-18 02:47:00,106.4,106.41,106.39,106.395,944900023.0
2008-07-18 02:48:00,106.395,106.4,106.385,106.4,557400005.0
2008-07-18 02:49:00,106.4,106.42,106.4,106.42,393300000.0
2008-07-18 02:50:00,106.42,106.42,106.4,106.405,488200004.0
2008-07-18 02:51:00,106.405,106.45,106.4,106.445,986500009.0
2008-07-18 02:52:00,106.445,106.45,106.435,106.445,1178700009.0
2008-07-18 02:53:00,106.45,106.45,106.435,106.45,443100002.0
2008-07-18 02:54:00,106.45,106.45,106.435,106.45,887399992.0
2008-07-18 02:55:00,106.45,106.45,106.425,106.435,660300000.0
2008-07-18 02:56:00,106.435,106.44,106.415,106.43,949400005.0
2008-07-18 02:57:00,106.43,106.455,106.425,106.435,1151700007.0
2008-07-18 02:58:00,106.435,106.46,106.43,106.435,1872300001.0
2008-07-18 02:59:00,106.44,106.45,106.43,106.44,1288400004.0
2008-07-18 03:00:00,106.44,106.44,106.425,106.425,440700003.0
2008-07-18 03:01:00,106.425,106.435,106.4,106.42,1093300002.0
2008-07-18 03:02:00,106.415,106.415,106.39,106.39,1250400009.0
2008-07-18 03:03:00,106.39,106.39,106.38,106.39,585900009.0
2008-07-18 03:04:00,106.385,106.385,106.35,106.36,788600006.0
2008-07-18 03:05:00,106.36,106.375,106.355,106.36,966500004.0
2008-07-18 03:06:00,106.36,106.36,106.35,106.35,537800003.0
2008-07-18 03:07:00,106.35,106.35,106.33,106.34,1151499999.0
2008-07-18 03:08:00,106.34,106.34,106.335,106.34,495600000.0
2008-07-18 03:09:00,106.34,106.35,106.33,106.35,1325099996.0
2008-07-18 03:10:00,106.35,106.37,106.345,106.365,655700000.0
2008-07-18 03:11:00,106.365,106.37,106.35,106.37,1045100004.0
2008-07-18 03:12:00,106.37,106.37,106.36,106.37,1621800015.0
2008-07-18 03:13:00,106.37,106.37,106.35,106.35,1066900009.0
2008-07-18 03:14:00,106.345,106.35,106.315,106.315,1285099995.0
2008-07-18 03:15:00,106.315,106.33,106.31,106.32,1304500000.0
2008-07-18 03:16:00,106.32,106.33,106.32,106.33,574000000.0
2008-07-18 03:17:00,106.33,106.34,106.33,106.34,356299993.0
2008-07-18 03:18:00,106.34,106.355,106.34,106.35,628199995.0
2008-07-18 03:19:00,106.35,106.35,106.34,106.35,564600003.0
2008-07-18 03:20:00,106.35,106.35,106.345,106.35,295500000.0
2008-07-18 03:21:00,106.35,106.36,106.34,106.35,717700006.0
2008-07-18 03:22:00,106.35,106.355,106.35,106.35,504500000.0
2008-07-18 03:23:00,106.355,106.355,106.345,106.35,276399998.0
2008-07-18 03:24:00,106.35,106.36,106.34,106.35,1009099995.0
2008-07-18 03:25:00,106.35,106.355,106.35,106.35,590300007.0
2008-07-18 03:26:00,106.35,106.35,106.345,106.35,161200001.0
2008-07-18 03:27:00,106.35,106.36,106.35,106.355,925700006.0
2008-07-18 03:28:00,106.355,106.36,106.355,106.36,56900000.0
2008-07-18 03:29:00,106.36,106.36,106.355,106.36,120799996.0
2008-07-18 03:30:00,106.36,106.36,106.35,106.36,508699990.0
2008-07-18 03:31:00,106.36,106.36,106.35,106.355,395199999.0
2008-07-18 03:32:00,106.355,106.36,106.355,106.36,306099999.0
2008-07-18 03:33:00,106.36,106.36,106.355,106.36,104199998.0
2008-07-18 03:34:00,106.36,106.36,106.35,106.36,175999996.0
2008-07-18 03:35:00,106.365,106.365,106.36,106.36,155299999.0
2008-07-18 03:36:00,106.36,106.36,106.34,106.35,351399998.0
2008-07-18 03:37:00,106.35,106.35,106.325,106.325,642799997.0
2008-07-18 03:38:00,106.325,106.34,106.32,106.33,889600002.0
2008-07-18 03:39:00,106.33,106.33,106.325,106.33,773499995.0
2008-07-18 03:40:00,106.33,106.33,106.33,106.33,97900000.0
2008-07-18 03:41:00,106.325,106.33,106.32,106.32,262599997.0
2008-07-18 03:42:00,106.33,106.335,106.325,106.33,519499990.0
2008-07-18 03:43:00,106.33,106.34,106.325,106.33,599099992.0
2008-07-18 03:44:00,106.34,106.34,106.325,106.325,386699994.0
2008-07-18 03:45:00,106.325,106.33,106.28,106.29,2008300005.0
2008-07-18 03:46:00,106.29,106.32,106.29,106.32,621200000.0
2008-07-18 03:47:00,106.32,106.325,106.3,106.31,627800003.0
2008-07-18 03:48:00,106.31,106.32,106.31,106.32,137399998.0
2008-07-18 03:49:00,106.32,106.33,106.32,106.325,264099999.0
2008-07-18 03:50:00,106.325,106.325,106.32,106.32,171799998.0
2008-07-18 03:51:00,106.32,106.32,106.32,106.32,42500000.0
2008-07-18 03:52:00,106.32,106.32,106.32,106.32,216100000.0
2008-07-18 03:53:00,106.33,106.33,106.31,106.32,353399998.0
2008-07-18 03:54:00,106.32,106.32,106.31,106.32,979999989.0
2008-07-18 03:55:00,106.32,106.32,106.315,106.315,293400000.0
2008-07-18 03:56:00,106.32,106.32,106.31,106.32,353899993.0
2008-07-18 03:57:00,106.32,106.33,106.32,106.33,211899992.0
2008-07-18 03:58:00,106.33,106.33,106.32,106.33,787899996.0
2008-07-18 03:59:00,106.33,106.33,106.32,106.32,659099997.0
2008-07-18 04:00:00,106.32,106.33,106.32,106.325,1011500001.0
2008-07-18 04:01:00,106.32,106.33,106.32,106.32,1116100004.0
2008-07-18 04:02:00,106.32,106.325,106.32,106.32,254999995.0
2008-07-18 04:03:00,106.32,106.325,106.315,106.325,317500001.0
2008-07-18 04:04:00,106.32,106.325,106.32,106.32,285700000.0
2008-07-18 04:05:00,106.32,106.32,106.32,106.32,94899999.0
2008-07-18 04:06:00,106.32,106.32,106.32,106.32,38900000.0
2008-07-18 04:07:00,106.32,106.33,106.32,106.32,327199999.0
2008-07-18 04:08:00,106.325,106.325,106.32,106.32,558299995.0
2008-07-18 04:09:00,106.33,106.33,106.32,106.32,446099997.0
2008-07-18 04:10:00,106.32,106.34,106.32,106.33,760200004.0
2008-07-18 04:11:00,106.33,106.335,106.33,106.33,448000004.0
2008-07-18 04:12:00,106.33,106.34,106.33,106.34,978300009.0
2008-07-18 04:13:00,106.34,106.34,106.34,106.34,188799998.0
2008-07-18 04:14:00,106.34,106.35,106.34,106.345,695599999.0
2008-07-18 04:15:00,106.345,106.365,106.345,106.365,706400008.0
2008-07-18 04:16:00,106.36,106.36,106.355,106.355,202399999.0
2008-07-18 04:17:00,106.355,106.36,106.355,106.36,129200001.0
2008-07-18 04:18:00,106.36,106.36,106.36,106.36,221900005.0
2008-07-18 04:19:00,106.36,106.36,106.35,106.355,554299998.0
2008-07-18 04:20:00,106.355,106.36,106.34,106.35,863400003.0
2008-07-18 04:21:00,106.35,106.355,106.345,106.35,915599992.0
2008-07-18 04:22:00,106.35,106.36,106.35,106.35,474799994.0
2008-07-18 04:23:00,106.35,106.36,106.35,106.35,167199998.0
2008-07-18 04:24:00,106.35,106.35,106.35,106.35,60499999.0
2008-07-18 04:25:00,106.35,106.35,106.35,106.35,373300001.0
2008-07-18 04:26:00,106.35,106.355,106.34,106.35,736700003.0
2008-07-18 04:27:00,106.35,106.35,106.35,106.35,235899999.0
2008-07-18 04:28:00,106.35,106.36,106.35,106.36,422799996.0
2008-07-18 04:29:00,106.36,106.36,106.36,106.36,769099998.0
2008-07-18 04:30:00,106.36,106.36,106.355,106.36,202200000.0
2008-07-18 04:31:00,106.36,106.36,106.36,106.36,527600007.0
2008-07-18 04:32:00,106.36,106.36,106.36,106.36,387899998.0
2008-07-18 04:33:00,106.36,106.37,106.36,106.37,847499995.0
2008-07-18 04:34:00,106.37,106.37,106.365,106.365,101400000.0
2008-07-18 04:35:00,106.36,106.365,106.35,106.36,402700000.0
2008-07-18 04:36:00,106.36,106.36,106.33,106.335,995799998.0
2008-07-18 04:37:00,106.34,106.345,106.33,106.34,137000000.0
2008-07-18 04:38:00,106.335,106.35,106.335,106.345,341800000.0
2008-07-18 04:39:00,106.345,106.345,106.33,106.34,203300000.0
2008-07-18 04:41:00,106.345,106.355,106.345,106.35,57200000.0
2008-07-18 04:42:00,106.35,106.35,106.34,106.345,142100000.0
2008-07-18 04:43:00,106.345,106.345,106.345,106.345,5900000.0
2008-07-18 04:44:00,106.345,106.355,106.34,106.355,147400000.0
2008-07-18 04:45:00,106.355,106.355,106.355,106.355,2700000.0
2008-07-18 04:46:00,106.355,106.36,106.35,106.36,72900000.0
2008-07-18 04:47:00,106.36,106.36,106.35,106.35,73500001.0
2008-07-18 04:48:00,106.35,106.355,106.34,106.345,228600000.0
2008-07-18 04:49:00,106.345,106.345,106.34,106.34,95200000.0
2008-07-18 04:51:00,106.34,106.345,106.34,106.34,269500000.0
2008-07-18 04:52:00,106.345,106.35,106.34,106.35,191700000.0
2008-07-18 04:53:00,106.35,106.35,106.34,106.34,68900000.0
2008-07-18 04:54:00,106.34,106.34,106.34,106.34,45300000.0
2008-07-18 04:55:00,106.34,106.34,106.34,106.34,13500000.0
2008-07-18 04:56:00,106.34,106.34,106.33,106.335,218600001.0
2008-07-18 04:57:00,106.335,106.34,106.33,106.34,166600001.0
2008-07-18 04:58:00,106.34,106.34,106.33,106.33,224800001.0
2008-07-18 04:59:00,106.335,106.34,106.33,106.34,299400000.0
2008-07-18 05:00:00,106.335,106.34,106.32,106.335,271399998.0
2008-07-18 05:01:00,106.335,106.34,106.33,106.335,384500000.0
2008-07-18 05:02:00,106.335,106.335,106.33,106.33,108200001.0
2008-07-18 05:03:00,106.33,106.33,106.33,106.33,31700000.0
2008-07-18 05:04:00,106.335,106.34,106.32,106.33,612700005.0
2008-07-18 05:05:00,106.335,106.34,106.325,106.33,284900000.0
2008-07-18 05:06:00,106.335,106.34,106.33,106.34,478700000.0
2008-07-18 05:09:00,106.34,106.34,106.34,106.34,43400000.0
2008-07-18 05:10:00,106.34,106.34,106.33,106.33,263400000.0
2008-07-18 05:11:00,106.33,106.33,106.33,106.33,11300000.0
2008-07-18 05:12:00,106.33,106.33,106.33,106.33,73400000.0
2008-07-18 05:13:00,106.33,106.33,106.325,106.325,21200000.0
2008-07-18 05:14:00,106.325,106.33,106.325,106.33,81400000.0
2008-07-18 05:15:00,106.33,106.33,106.325,106.325,129400000.0
2008-07-18 05:16:00,106.33,106.33,106.32,106.32,108800000.0
2008-07-18 05:17:00,106.32,106.32,106.32,106.32,71100000.0
2008-07-18 05:18:00,106.32,106.325,106.32,106.32,77400000.0
2008-07-18 05:19:00,106.33,106.33,106.32,106.32,130500000.0
2008-07-18 05:20:00,106.33,106.335,106.32,106.33,556400001.0
2008-07-18 05:24:00,106.325,106.33,106.32,106.33,101400000.0
2008-07-18 05:26:00,106.33,106.34,106.33,106.34,92900000.0
2008-07-18 05:27:00,106.34,106.34,106.33,106.33,62400000.0
2008-07-18 05:28:00,106.335,106.35,106.335,106.34,120300000.0
2008-07-18 05:29:00,106.34,106.35,106.34,106.35,54000000.0
2008-07-18 05:30:00,106.355,106.36,106.345,106.355,231900000.0
2008-07-18 05:31:00,106.355,106.36,106.35,106.355,224200000.0
2008-07-18 05:32:00,106.355,106.36,106.35,106.35,339100000.0
2008-07-18 05:33:00,106.35,106.365,106.35,106.36,301800000.0
2008-07-18 05:34:00,106.36,106.36,106.35,106.35,143400000.0
2008-07-18 05:35:00,106.355,106.39,106.355,106.385,315400000.0
2008-07-18 05:36:00,106.38,106.385,106.38,106.38,91000000.0
2008-07-18 05:37:00,106.38,106.38,106.37,106.38,287500000.0
2008-07-18 05:38:00,106.38,106.38,106.375,106.38,53800000.0
2008-07-18 05:39:00,106.38,106.38,106.375,106.38,57100000.0
2008-07-18 05:40:00,106.385,106.39,106.375,106.375,283200000.0
2008-07-18 05:41:00,106.375,106.38,106.37,106.37,176700000.0
2008-07-18 05:42:00,106.37,106.37,106.365,106.365,39200000.0
2008-07-18 05:43:00,106.37,106.37,106.355,106.36,386600000.0
2008-07-18 05:44:00,106.365,106.37,106.365,106.365,83200000.0
2008-07-18 05:45:00,106.36,106.365,106.36,106.365,83700000.0
2008-07-18 05:46:00,106.365,106.37,106.36,106.37,150300000.0
2008-07-18 05:47:00,106.37,106.375,106.36,106.37,160400000.0
2008-07-18 05:48:00,106.37,106.37,106.36,106.36,339200001.0
2008-07-18 05:49:00,106.365,106.37,106.36,106.37,336999998.0
2008-07-18 05:50:00,106.365,106.38,106.36,106.375,71900000.0
2008-07-18 05:51:00,106.375,106.385,106.365,106.365,138300001.0
2008-07-18 05:52:00,106.365,106.365,106.36,106.365,62500000.0
2008-07-18 05:53:00,106.365,106.385,106.36,106.385,269800000.0
2008-07-18 05:54:00,106.395,106.395,106.36,106.37,267500001.0
2008-07-18 05:55:00,106.37,106.38,106.36,106.38,234500000.0
2008-07-18 05:56:00,106.375,106.39,106.365,106.385,423700001.0
2008-07-18 05:57:00,106.385,106.39,106.37,106.385,139000000.0
2008-07-18 05:58:00,106.38,106.385,106.37,106.375,331799999.0
2008-07-18 05:59:00,106.375,106.375,106.37,106.375,155600000.0
2008-07-18 06:00:00,106.375,106.385,106.375,106.385,185599998.0
2008-07-18 06:01:00,106.385,106.39,106.38,106.39,95500000.0
2008-07-18 06:02:00,106.39,106.395,106.39,106.395,21200000.0
2008-07-18 06:03:00,106.395,106.4,106.39,106.395,346200000.0
2008-07-18 06:04:00,106.39,106.39,106.36,106.38,355500000.0
2008-07-18 06:05:00,106.38,106.38,106.37,106.37,164200000.0
2008-07-18 06:06:00,106.375,106.38,106.37,106.375,31900000.0
2008-07-18 06:07:00,106.38,106.385,106.375,106.385,35700000.0
2008-07-18 06:08:00,106.385,106.39,106.38,106.385,230800000.0
2008-07-18 06:09:00,106.385,106.385,106.375,106.385,86800000.0
2008-07-18 06:10:00,106.38,106.38,106.37,106.37,135900000.0
2008-07-18 06:12:00,106.37,106.37,106.36,106.365,222100000.0
2008-07-18 06:13:00,106.365,106.365,106.36,106.365,47100000.0
2008-07-18 06:14:00,106.365,106.365,106.36,106.36,165400000.0
2008-07-18 06:15:00,106.36,106.37,106.355,106.355,369200000.0
2008-07-18 06:16:00,106.36,106.37,106.35,106.36,519399999.0
2008-07-18 06:19:00,106.36,106.36,106.36,106.36,14500000.0
2008-07-18 06:21:00,106.36,106.36,106.355,106.355,13700000.0
2008-07-18 06:22:00,106.36,106.36,106.355,106.355,48700000.0
2008-07-18 06:23:00,106.36,106.37,106.355,106.37,252700000.0
2008-07-18 06:24:00,106.37,106.37,106.36,106.37,137700000.0
2008-07-18 06:25:00,106.37,106.37,106.36,106.37,109200000.0
2008-07-18 06:26:00,106.37,106.37,106.37,106.37,28300000.0
2008-07-18 06:27:00,106.37,106.38,106.37,106.37,165900000.0
2008-07-18 06:28:00,106.37,106.37,106.37,106.37,8100000.0
2008-07-18 06:29:00,106.37,106.37,106.36,106.37,168900000.0
2008-07-18 06:30:00,106.37,106.375,106.36,106.36,292700000.0
2008-07-18 06:31:00,106.36,106.36,106.32,106.325,394300000.0
2008-07-18 06:32:00,106.325,106.33,106.265,106.265,535300000.0
2008-07-18 06:33:00,106.265,106.265,106.205,106.21,547299999.0
2008-07-18 06:34:00,106.21,106.27,106.21,106.27,387100000.0
2008-07-18 06:35:00,106.27,106.29,106.24,106.275,295500000.0
2008-07-18 06:36:00,106.275,106.28,106.22,106.25,466500000.0
2008-07-18 06:37:00,106.26,106.28,106.25,106.27,687399999.0
2008-07-18 06:38:00,106.27,106.28,106.265,106.27,166500000.0
2008-07-18 06:39:00,106.275,106.28,106.25,106.26,227900000.0
2008-07-18 06:40:00,106.26,106.27,106.255,106.26,398500000.0
2008-07-18 06:41:00,106.26,106.26,106.24,106.24,223600000.0
2008-07-18 06:42:00,106.24,106.24,106.205,106.205,375200000.0
2008-07-18 06:43:00,106.205,106.205,106.185,106.19,219800002.0
2008-07-18 06:44:00,106.19,106.235,106.17,106.2,404000000.0
2008-07-18 06:45:00,106.2,106.22,106.185,106.22,295100000.0
2008-07-18 06:46:00,106.22,106.24,106.215,106.23,255899999.0
2008-07-18 06:47:00,106.225,106.24,106.225,106.23,397599999.0
2008-07-18 06:48:00,106.235,106.24,106.23,106.235,114900000.0
2008-07-18 06:49:00,106.24,106.24,106.23,106.235,444900000.0
2008-07-18 06:50:00,106.235,106.24,106.23,106.235,269000000.0
2008-07-18 06:51:00,106.23,106.235,106.23,106.235,164800000.0
2008-07-18 06:52:00,106.23,106.24,106.23,106.24,283300000.0
2008-07-18 06:53:00,106.24,106.245,106.235,106.245,62200000.0
2008-07-18 06:54:00,106.245,106.245,106.245,106.245,4800000.0
2008-07-18 06:55:00,106.245,106.25,106.23,106.24,186100000.0
2008-07-18 06:56:00,106.24,106.24,106.23,106.23,540500000.0
2008-07-18 06:57:00,106.23,106.23,106.23,106.23,56400000.0
2008-07-18 06:58:00,106.23,106.23,106.19,106.195,491100001.0
2008-07-18 06:59:00,106.19,106.215,106.19,106.21,513299999.0
2008-07-18 07:00:00,106.205,106.21,106.185,106.185,563700000.0
2008-07-18 07:01:00,106.185,106.2,106.17,106.2,593200000.0
2008-07-18 07:02:00,106.195,106.195,106.185,106.19,212200001.0
2008-07-18 07:03:00,106.19,106.19,106.185,106.19,246100000.0
2008-07-18 07:04:00,106.19,106.195,106.165,106.17,699400000.0
2008-07-18 07:05:00,106.17,106.215,106.17,106.195,331900000.0
2008-07-18 07:06:00,106.195,106.205,106.185,106.2,568900001.0
2008-07-18 07:07:00,106.2,106.21,106.2,106.2,291000000.0
2008-07-18 07:08:00,106.2,106.205,106.2,106.2,215200000.0
2008-07-18 07:09:00,106.2,106.21,106.2,106.21,101800000.0
2008-07-18 07:10:00,106.21,106.21,106.18,106.19,318800000.0
2008-07-18 07:11:00,106.185,106.2,106.18,106.2,205100000.0
2008-07-18 07:12:00,106.2,106.205,106.195,106.2,156900000.0
2008-07-18 07:13:00,106.2,106.225,106.195,106.225,356800000.0
2008-07-18 07:14:00,106.22,106.25,106.22,106.24,404500000.0
2008-07-18 07:15:00,106.24,106.25,106.24,106.245,317700000.0
2008-07-18 07:16:00,106.25,106.25,106.225,106.23,274800000.0
2008-07-18 07:17:00,106.23,106.235,106.225,106.23,177600000.0
2008-07-18 07:18:00,106.23,106.235,106.22,106.22,356200000.0
2008-07-18 07:19:00,106.22,106.22,106.21,106.21,42900000.0
2008-07-18 07:20:00,106.215,106.22,106.215,106.22,73600000.0
2008-07-18 07:21:00,106.22,106.235,106.22,106.23,222500001.0
2008-07-18 07:22:00,106.23,106.235,106.225,106.225,401100000.0
2008-07-18 07:23:00,106.23,106.245,106.22,106.245,387500000.0
2008-07-18 07:24:00,106.245,106.25,106.235,106.25,163500000.0
2008-07-18 07:25:00,106.25,106.255,106.235,106.25,413300000.0
2008-07-18 07:26:00,106.25,106.265,106.245,106.26,440000000.0
2008-07-18 07:27:00,106.265,106.27,106.265,106.27,133900000.0
2008-07-18 07:28:00,106.27,106.27,106.26,106.26,167800000.0
2008-07-18 07:29:00,106.26,106.265,106.26,106.26,47800000.0
2008-07-18 07:30:00,106.27,106.27,106.26,106.26,102200000.0
2008-07-18 07:31:00,106.26,106.26,106.26,106.26,23700000.0
2008-07-18 07:32:00,106.26,106.26,106.26,106.26,9700000.0
2008-07-18 07:33:00,106.26,106.26,106.24,106.25,456000000.0
2008-07-18 07:34:00,106.25,106.25,106.21,106.21,411000001.0
2008-07-18 07:35:00,106.21,106.22,106.2,106.2,250700000.0
2008-07-18 07:36:00,106.2,106.22,106.2,106.21,167200000.0
2008-07-18 07:37:00,106.21,106.21,106.19,106.19,369100001.0
2008-07-18 07:38:00,106.19,106.2,106.17,106.17,469900000.0
2008-07-18 07:39:00,106.17,106.195,106.16,106.195,212200000.0
2008-07-18 07:40:00,106.195,106.2,106.19,106.2,165300000.0
2008-07-18 07:41:00,106.2,106.2,106.19,106.2,253800001.0
2008-07-18 07:42:00,106.2,106.2,106.19,106.195,195500000.0
2008-07-18 07:43:00,106.2,106.2,106.17,106.17,583200000.0
2008-07-18 07:44:00,106.17,106.18,106.13,106.14,575500000.0
2008-07-18 07:45:00,106.135,106.15,106.12,106.13,599300000.0
2008-07-18 07:46:00,106.13,106.13,106.08,106.105,1269900011.0
2008-07-18 07:47:00,106.105,106.12,106.1,106.11,202900000.0
2008-07-18 07:48:00,106.11,106.11,106.06,106.07,418000000.0
2008-07-18 07:49:00,106.065,106.08,106.05,106.06,395100001.0
2008-07-18 07:50:00,106.055,106.06,106.035,106.05,390700000.0
2008-07-18 07:51:00,106.05,106.08,106.04,106.08,544900000.0
2008-07-18 07:52:00,106.08,106.085,106.07,106.07,356600000.0
2008-07-18 07:53:00,106.075,106.08,106.06,106.07,407100000.0
2008-07-18 07:54:00,106.075,106.08,106.07,106.07,135500000.0
2008-07-18 07:55:00,106.07,106.07,106.05,106.06,196500000.0
2008-07-18 07:56:00,106.055,106.055,106.04,106.05,510000003.0
2008-07-18 07:57:00,106.05,106.055,106.04,106.04,273699999.0
2008-07-18 07:58:00,106.04,106.055,106.04,106.05,164000000.0
2008-07-18 07:59:00,106.05,106.075,106.05,106.07,372499999.0
2008-07-18 08:00:00,106.07,106.075,106.05,106.06,234800000.0
2008-07-18 08:01:00,106.06,106.065,106.05,106.05,401500001.0
2008-07-18 08:02:00,106.05,106.05,106.025,106.035,440700000.0
2008-07-18 08:03:00,106.04,106.04,106.01,106.02,412700000.0
2008-07-18 08:04:00,106.02,106.03,106.01,106.02,446300000.0
2008-07-18 08:05:00,106.02,106.035,106.0,106.01,661500004.0
2008-07-18 08:06:00,106.01,106.025,105.985,106.0,602199998.0
2008-07-18 08:07:00,106.0,106.02,106.0,106.015,369500000.0
2008-07-18 08:08:00,106.02,106.04,106.015,106.03,575500000.0
2008-07-18 08:09:00,106.03,106.04,106.03,106.04,83300000.0
2008-07-18 08:10:00,106.04,106.04,106.025,106.025,176300000.0
2008-07-18 08:11:00,106.02,106.05,106.02,106.05,338900000.0
2008-07-18 08:12:00,106.05,106.05,106.04,106.05,364100000.0
2008-07-18 08:13:00,106.05,106.075,106.05,106.065,391900000.0
2008-07-18 08:14:00,106.065,106.07,106.055,106.06,493500000.0
2008-07-18 08:15:00,106.06,106.08,106.06,106.08,529500001.0
2008-07-18 08:16:00,106.08,106.14,106.08,106.12,695200000.0
2008-07-18 08:17:00,106.115,106.15,106.115,106.15,548799999.0
2008-07-18 08:18:00,106.135,106.15,106.09,106.09,749599996.0
2008-07-18 08:19:00,106.09,106.11,106.09,106.1,469099999.0
2008-07-18 08:20:00,106.1,106.11,106.09,106.105,351199999.0
2008-07-18 08:21:00,106.11,106.13,106.1,106.12,144200000.0
2008-07-18 08:22:00,106.12,106.14,106.11,106.135,303399999.0
2008-07-18 08:23:00,106.13,106.135,106.115,106.115,501500000.0
2008-07-18 08:24:00,106.115,106.135,106.115,106.135,208500001.0
2008-07-18 08:25:00,106.14,106.155,106.13,106.15,469300000.0
2008-07-18 08:26:00,106.155,106.17,106.15,106.17,363900000.0
2008-07-18 08:27:00,106.17,106.185,106.16,106.16,453099999.0
2008-07-18 08:28:00,106.16,106.16,106.14,106.155,399999999.0
2008-07-18 08:29:00,106.15,106.15,106.13,106.135,337400000.0
2008-07-18 08:30:00,106.135,106.135,106.11,106.11,458300000.0
2008-07-18 08:31:00,106.11,106.115,106.095,106.105,450799999.0
2008-07-18 08:32:00,106.11,106.12,106.11,106.115,310200000.0
2008-07-18 08:33:00,106.115,106.115,106.09,106.1,662500000.0
2008-07-18 08:34:00,106.105,106.11,106.07,106.09,537200000.0
2008-07-18 08:35:00,106.09,106.09,106.07,106.07,435399999.0
2008-07-18 08:36:00,106.07,106.08,106.065,106.07,277000000.0
2008-07-18 08:37:00,106.07,106.09,106.07,106.08,448399995.0
2008-07-18 08:38:00,106.08,106.1,106.08,106.09,555400001.0
2008-07-18 08:39:00,106.09,106.1,106.08,106.1,516999998.0
2008-07-18 08:40:00,106.095,106.095,106.075,106.075,219600000.0
2008-07-18 08:41:00,106.075,106.08,106.01,106.01,836899998.0
2008-07-18 08:42:00,106.01,106.025,105.995,106.015,743900004.0
2008-07-18 08:43:00,106.015,106.02,105.995,106.01,1022800003.0
2008-07-18 08:44:00,106.01,106.01,105.975,105.98,773800003.0
2008-07-18 08:45:00,105.98,106.02,105.97,106.02,1057299997.0
2008-07-18 08:46:00,106.02,106.06,106.02,106.055,495800000.0
2008-07-18 08:47:00,106.055,106.06,106.01,106.02,574600001.0
2008-07-18 08:48:00,106.02,106.02,106.01,106.02,403100000.0
2008-07-18 08:49:00,106.03,106.03,106.02,106.03,131000000.0
2008-07-18 08:50:00,106.03,106.03,106.01,106.01,375399997.0
2008-07-18 08:51:00,106.01,106.025,106.01,106.02,341899999.0
2008-07-18 08:52:00,106.025,106.025,106.01,106.01,159899999.0
2008-07-18 08:53:00,106.01,106.01,105.985,106.0,469400001.0
2008-07-18 08:54:00,106.0,106.03,105.99,106.01,508099998.0
2008-07-18 08:55:00,106.01,106.02,106.01,106.015,228200000.0
2008-07-18 08:56:00,106.015,106.025,106.01,106.01,231900003.0
2008-07-18 08:57:00,106.01,106.02,106.01,106.02,183000000.0
2008-07-18 08:58:00,106.02,106.1,106.02,106.08,531800000.0
2008-07-18 08:59:00,106.09,106.1,106.08,106.09,643700000.0
2008-07-18 09:00:00,106.095,106.095,106.06,106.065,382700000.0
2008-07-18 09:01:00,106.065,106.07,106.06,106.06,397600002.0
2008-07-18 09:02:00,106.06,106.09,106.06,106.08,434700000.0
2008-07-18 09:03:00,106.09,106.13,106.09,106.12,359700000.0
2008-07-18 09:04:00,106.12,106.15,106.12,106.135,287400000.0
2008-07-18 09:05:00,106.135,106.165,106.13,106.16,389600000.0
2008-07-18 09:06:00,106.16,106.17,106.145,106.16,438500000.0
2008-07-18 09:07:00,106.16,106.165,106.135,106.14,374400000.0
2008-07-18 09:08:00,106.14,106.15,106.12,106.15,406200000.0
2008-07-18 09:09:00,106.15,106.15,106.09,106.105,558600001.0
2008-07-18 09:10:00,106.11,106.12,106.08,106.105,582100000.0
2008-07-18 09:11:00,106.105,106.17,106.105,106.12,419900000.0
2008-07-18 09:12:00,106.12,106.13,106.1,106.1,414400000.0
2008-07-18 09:13:00,106.095,106.16,106.095,106.16,710899998.0
2008-07-18 09:14:00,106.16,106.17,106.145,106.15,411700000.0
2008-07-18 09:15:00,106.15,106.18,106.145,106.16,477500000.0
2008-07-18 09:16:00,106.16,106.165,106.13,106.135,321100000.0
2008-07-18 09:17:00,106.135,106.17,106.13,106.17,560300001.0
2008-07-18 09:18:00,106.17,106.185,106.17,106.175,406200000.0
2008-07-18 09:19:00,106.175,106.175,106.15,106.165,483600000.0
2008-07-18 09:20:00,106.165,106.165,106.155,106.155,96600000.0
2008-07-18 09:21:00,106.155,106.17,106.14,106.16,592100007.0
2008-07-18 09:22:00,106.16,106.18,106.16,106.18,488600000.0
2008-07-18 09:23:00,106.175,106.185,106.16,106.17,558600000.0
2008-07-18 09:24:00,106.18,106.19,106.17,106.18,618400001.0
2008-07-18 09:25:00,106.18,106.26,106.18,106.26,774699999.0
2008-07-18 09:26:00,106.26,106.27,106.25,106.26,625900000.0
2008-07-18 09:27:00,106.265,106.31,106.265,106.28,889400000.0
2008-07-18 09:28:00,106.28,106.32,106.28,106.315,467000001.0
2008-07-18 09:29:00,106.315,106.33,106.3,106.325,883400001.0
2008-07-18 09:30:00,106.32,106.33,106.315,106.315,470699999.0
2008-07-18 09:31:00,106.31,106.32,106.305,106.305,465000001.0
2008-07-18 09:32:00,106.305,106.34,106.305,106.32,630200002.0
2008-07-18 09:33:00,106.33,106.33,106.315,106.32,262399999.0
2008-07-18 09:34:00,106.32,106.32,106.305,106.31,239700000.0
2008-07-18 09:35:00,106.31,106.31,106.3,106.31,399799998.0
2008-07-18 09:36:00,106.31,106.32,106.3,106.3,328600000.0
2008-07-18 09:37:00,106.3,106.3,106.28,106.285,551000000.0
2008-07-18 09:38:00,106.285,106.3,106.28,106.29,363599998.0
2008-07-18 09:39:00,106.29,106.3,106.285,106.285,388600000.0
2008-07-18 09:40:00,106.285,106.3,106.285,106.29,384000001.0
2008-07-18 09:41:00,106.29,106.3,106.29,106.29,292999998.0
2008-07-18 09:42:00,106.29,106.295,106.285,106.29,244800000.0
2008-07-18 09:43:00,106.29,106.295,106.27,106.27,270899999.0
2008-07-18 09:44:00,106.275,106.29,106.26,106.27,262600000.0
2008-07-18 09:45:00,106.275,106.285,106.27,106.275,379100000.0
2008-07-18 09:46:00,106.275,106.28,106.27,106.28,466400001.0
2008-07-18 09:47:00,106.28,106.3,106.28,106.3,387300001.0
2008-07-18 09:48:00,106.3,106.33,106.3,106.33,465300002.0
2008-07-18 09:49:00,106.33,106.35,106.33,106.35,642399998.0
2008-07-18 09:50:00,106.35,106.375,106.35,106.37,503900000.0
2008-07-18 09:51:00,106.37,106.375,106.36,106.37,352700002.0
2008-07-18 09:52:00,106.37,106.38,106.37,106.375,651300002.0
2008-07-18 09:53:00,106.375,106.38,106.37,106.38,254200000.0
2008-07-18 09:54:00,106.38,106.38,106.37,106.38,204900000.0
2008-07-18 09:55:00,106.375,106.38,106.35,106.36,494900000.0
2008-07-18 09:56:00,106.36,106.36,106.34,106.34,612900006.0
2008-07-18 09:57:00,106.34,106.37,106.315,106.36,742699999.0
2008-07-18 09:58:00,106.36,106.365,106.34,106.35,309999999.0
2008-07-18 09:59:00,106.35,106.36,106.34,106.345,392500000.0
2008-07-18 10:00:00,106.34,106.34,106.32,106.325,262199999.0
2008-07-18 10:01:00,106.33,106.34,106.33,106.33,195899999.0
2008-07-18 10:02:00,106.33,106.355,106.33,106.355,357699999.0
2008-07-18 10:03:00,106.355,106.37,106.355,106.36,444699998.0
2008-07-18 10:04:00,106.365,106.395,106.36,106.38,438999999.0
2008-07-18 10:05:00,106.385,106.395,106.38,106.385,220100000.0
2008-07-18 10:06:00,106.38,106.41,106.38,106.405,429699996.0
2008-07-18 10:07:00,106.405,106.44,106.4,106.43,444100000.0
2008-07-18 10:08:00,106.435,106.445,106.4,106.405,424800000.0
2008-07-18 10:09:00,106.405,106.435,106.4,106.43,325000000.0
2008-07-18 10:10:00,106.43,106.45,106.42,106.45,321199999.0
2008-07-18 10:11:00,106.445,106.46,106.43,106.44,386400000.0
2008-07-18 10:12:00,106.445,106.455,106.445,106.45,326900002.0
2008-07-18 10:13:00,106.45,106.45,106.43,106.435,267600001.0
2008-07-18 10:14:00,106.435,106.435,106.42,106.425,198000000.0
2008-07-18 10:15:00,106.425,106.435,106.415,106.415,185700000.0
2008-07-18 10:16:00,106.41,106.415,106.4,106.41,184400000.0
2008-07-18 10:17:00,106.41,106.41,106.39,106.39,485399997.0
2008-07-18 10:18:00,106.39,106.42,106.38,106.415,537300000.0
2008-07-18 10:19:00,106.42,106.42,106.38,106.38,438000000.0
2008-07-18 10:20:00,106.38,106.38,106.34,106.35,579600000.0
2008-07-18 10:21:00,106.35,106.35,106.34,106.34,220100000.0
2008-07-18 10:22:00,106.34,106.34,106.34,106.34,102600000.0
2008-07-18 10:23:00,106.34,106.35,106.33,106.34,295599998.0
2008-07-18 10:24:00,106.34,106.36,106.34,106.36,332200000.0
2008-07-18 10:25:00,106.36,106.36,106.36,106.36,276400000.0
2008-07-18 10:26:00,106.36,106.36,106.34,106.34,271900000.0
2008-07-18 10:27:00,106.34,106.355,106.34,106.34,252700000.0
2008-07-18 10:28:00,106.34,106.34,106.3,106.32,749700002.0
2008-07-18 10:29:00,106.32,106.33,106.31,106.33,590300000.0
2008-07-18 10:30:00,106.33,106.34,106.31,106.315,487300001.0
2008-07-18 10:31:00,106.32,106.34,106.32,106.32,416300000.0
2008-07-18 10:32:00,106.32,106.325,106.31,106.31,525399999.0
2008-07-18 10:33:00,106.31,106.325,106.255,106.27,772900000.0
2008-07-18 10:34:00,106.265,106.28,106.255,106.28,821999999.0
2008-07-18 10:35:00,106.285,106.31,106.28,106.29,623499999.0
2008-07-18 10:36:00,106.295,106.295,106.28,106.28,391500002.0
2008-07-18 10:37:00,106.285,106.355,106.285,106.325,847300000.0
2008-07-18 10:38:00,106.325,106.325,106.3,106.3,353100000.0
2008-07-18 10:39:00,106.3,106.335,106.3,106.315,458100001.0
2008-07-18 10:40:00,106.315,106.365,106.31,106.365,809700002.0
2008-07-18 10:41:00,106.365,106.39,106.36,106.39,379900000.0
2008-07-18 10:42:00,106.39,106.39,106.38,106.385,291799999.0
2008-07-18 10:43:00,106.385,106.385,106.37,106.38,345000000.0
2008-07-18 10:44:00,106.38,106.38,106.37,106.37,272400000.0
2008-07-18 10:45:00,106.37,106.37,106.355,106.36,248200000.0
2008-07-18 10:46:00,106.365,106.38,106.355,106.355,396200000.0
2008-07-18 10:47:00,106.355,106.38,106.355,106.38,415000000.0
2008-07-18 10:48:00,106.38,106.38,106.35,106.36,288500000.0
2008-07-18 10:49:00,106.36,106.37,106.36,106.37,317000000.0
2008-07-18 10:50:00,106.38,106.39,106.365,106.38,541700002.0
2008-07-18 10:51:00,106.38,106.4,106.375,106.385,289800000.0
2008-07-18 10:52:00,106.385,106.39,106.38,106.39,265200000.0
2008-07-18 10:53:00,106.39,106.39,106.38,106.385,232400000.0
2008-07-18 10:54:00,106.385,106.395,106.375,106.375,305300000.0
2008-07-18 10:55:00,106.37,106.38,106.36,106.36,394000000.0
2008-07-18 10:56:00,106.36,106.36,106.34,106.355,330500001.0
2008-07-18 10:57:00,106.355,106.37,106.33,106.37,489000001.0
2008-07-18 10:58:00,106.37,106.37,106.355,106.36,283600000.0
2008-07-18 10:59:00,106.36,106.37,106.35,106.355,318700001.0
2008-07-18 11:00:00,106.35,106.36,106.35,106.36,386200001.0
2008-07-18 11:01:00,106.36,106.36,106.35,106.35,134700000.0
2008-07-18 11:02:00,106.35,106.355,106.35,106.35,107700001.0
2008-07-18 11:03:00,106.35,106.35,106.32,106.34,284200000.0
2008-07-18 11:04:00,106.34,106.35,106.335,106.34,434400002.0
2008-07-18 11:05:00,106.34,106.34,106.3,106.3,339900001.0
2008-07-18 11:06:00,106.3,106.3,106.29,106.3,277000000.0
2008-07-18 11:07:00,106.3,106.325,106.3,106.32,381600000.0
2008-07-18 11:08:00,106.315,106.325,106.3,106.305,531800000.0
2008-07-18 11:09:00,106.305,106.31,106.305,106.31,149200000.0
2008-07-18 11:10:00,106.31,106.32,106.3,106.315,483500001.0
2008-07-18 11:11:00,106.315,106.32,106.295,106.295,146100000.0
2008-07-18 11:12:00,106.295,106.31,106.295,106.31,172200000.0
2008-07-18 11:13:00,106.31,106.31,106.3,106.31,291300000.0
2008-07-18 11:14:00,106.315,106.32,106.305,106.31,259000001.0
2008-07-18 11:15:00,106.31,106.35,106.31,106.34,477600000.0
2008-07-18 11:16:00,106.335,106.365,106.335,106.36,479900000.0
2008-07-18 11:17:00,106.36,106.37,106.35,106.37,522100000.0
2008-07-18 11:18:00,106.37,106.38,106.37,106.37,684100000.0
2008-07-18 11:19:00,106.37,106.37,106.36,106.36,603199999.0
2008-07-18 11:20:00,106.37,106.38,106.355,106.38,287500000.0
2008-07-18 11:21:00,106.385,106.39,106.38,106.385,100600000.0
2008-07-18 11:22:00,106.38,106.39,106.375,106.375,201400000.0
2008-07-18 11:23:00,106.375,106.39,106.37,106.39,368500001.0
2008-07-18 11:24:00,106.39,106.39,106.37,106.38,333600000.0
2008-07-18 11:25:00,106.375,106.38,106.35,106.35,217100000.0
2008-07-18 11:26:00,106.35,106.365,106.35,106.36,260900000.0
2008-07-18 11:27:00,106.36,106.36,106.33,106.35,173600000.0
2008-07-18 11:28:00,106.36,106.375,106.355,106.37,328500000.0
2008-07-18 11:29:00,106.37,106.37,106.35,106.36,580900002.0
2008-07-18 11:30:00,106.355,106.365,106.335,106.345,507000000.0
2008-07-18 11:31:00,106.345,106.35,106.33,106.35,151000000.0
2008-07-18 11:32:00,106.35,106.38,106.35,106.37,369499999.0
2008-07-18 11:33:00,106.37,106.37,106.35,106.36,363599999.0
2008-07-18 11:34:00,106.355,106.355,106.34,106.34,421599999.0
2008-07-18 11:35:00,106.34,106.37,106.34,106.37,145400000.0
2008-07-18 11:36:00,106.37,106.37,106.34,106.35,226299999.0
2008-07-18 11:37:00,106.345,106.37,106.34,106.36,434700003.0
2008-07-18 11:38:00,106.36,106.365,106.33,106.335,270400000.0
2008-07-18 11:39:00,106.33,106.35,106.33,106.345,110400000.0
2008-07-18 11:40:00,106.34,106.35,106.335,106.34,147100000.0
2008-07-18 11:41:00,106.34,106.355,106.335,106.355,100400000.0
2008-07-18 11:42:00,106.35,106.35,106.34,106.345,132000000.0
2008-07-18 11:43:00,106.35,106.35,106.32,106.32,138200000.0
2008-07-18 11:44:00,106.32,106.34,106.32,106.34,335300000.0
2008-07-18 11:45:00,106.34,106.34,106.33,106.34,347000000.0
2008-07-18 11:46:00,106.345,106.355,106.33,106.33,174900000.0
2008-07-18 11:47:00,106.33,106.34,106.33,106.34,148400000.0
2008-07-18 11:48:00,106.34,106.35,106.34,106.345,115100000.0
2008-07-18 11:49:00,106.35,106.35,106.34,106.345,438500002.0
2008-07-18 11:50:00,106.345,106.345,106.32,106.325,405900003.0
2008-07-18 11:51:00,106.325,106.33,106.3,106.31,375999998.0
2008-07-18 11:52:00,106.31,106.32,106.31,106.32,133400000.0
2008-07-18 11:53:00,106.32,106.32,106.3,106.3,332600000.0
2008-07-18 11:54:00,106.3,106.33,106.3,106.33,280600000.0
2008-07-18 11:55:00,106.33,106.335,106.32,106.33,147700000.0
2008-07-18 11:56:00,106.33,106.33,106.3,106.31,402800000.0
2008-07-18 11:57:00,106.31,106.31,106.295,106.295,171900000.0
2008-07-18 11:58:00,106.3,106.31,106.29,106.31,141499999.0
2008-07-18 11:59:00,106.31,106.32,106.29,106.305,483900000.0
2008-07-18 12:00:00,106.305,106.335,106.305,106.33,382087500.0
2008-07-18 12:01:00,106.33,106.35,106.32,106.35,243000000.0
2008-07-18 12:02:00,106.35,106.37,106.35,106.355,463900002.0
2008-07-18 12:03:00,106.355,106.36,106.35,106.35,361500002.0
2008-07-18 12:04:00,106.345,106.36,106.34,106.36,259600001.0
2008-07-18 12:05:00,106.36,106.37,106.355,106.36,227500002.0
2008-07-18 12:06:00,106.355,106.355,106.325,106.325,234800002.0
2008-07-18 12:07:00,106.325,106.325,106.3,106.3,250300000.0
2008-07-18 12:08:00,106.3,106.31,106.295,106.305,187100000.0
2008-07-18 12:09:00,106.305,106.305,106.28,106.285,291500000.0
2008-07-18 12:10:00,106.285,106.29,106.28,106.29,244600000.0
2008-07-18 12:11:00,106.29,106.29,106.28,106.29,180900000.0
2008-07-18 12:12:00,106.29,106.3,106.285,106.29,300200001.0
2008-07-18 12:13:00,106.29,106.3,106.29,106.29,185700000.0
2008-07-18 12:14:00,106.29,106.3,106.29,106.3,79700000.0
2008-07-18 12:15:00,106.3,106.31,106.3,106.31,44300000.0
2008-07-18 12:16:00,106.305,106.31,106.3,106.3,50100000.0
2008-07-18 12:17:00,106.295,106.315,106.295,106.315,211300000.0
2008-07-18 12:18:00,106.315,106.315,106.305,106.31,111600000.0
2008-07-18 12:19:00,106.31,106.32,106.31,106.32,73300000.0
2008-07-18 12:20:00,106.32,106.32,106.32,106.32,54000000.0
2008-07-18 12:21:00,106.32,106.33,106.32,106.33,211000000.0
2008-07-18 12:22:00,106.33,106.36,106.325,106.34,140062500.0
2008-07-18 12:23:00,106.34,106.37,106.34,106.37,560175000.0
2008-07-18 12:24:00,106.37,106.375,106.35,106.35,539000000.0
2008-07-18 12:25:00,106.345,106.355,106.33,106.35,461100000.0
2008-07-18 12:26:00,106.35,106.35,106.31,106.32,464800000.0
2008-07-18 12:27:00,106.32,106.32,106.29,106.29,196800000.0
2008-07-18 12:28:00,106.29,106.31,106.265,106.28,413000000.0
2008-07-18 12:29:00,106.29,106.29,106.265,106.28,333300000.0
2008-07-18 12:30:00,106.28,106.585,106.28,106.585,1046399998.0
2008-07-18 12:31:00,106.585,106.63,106.58,106.585,695600000.0
2008-07-18 12:32:00,106.58,106.615,106.58,106.6,383500000.0
2008-07-18 12:33:00,106.6,106.7,106.6,106.68,1011400000.0
2008-07-18 12:34:00,106.68,106.75,106.68,106.71,654800000.0
2008-07-18 12:35:00,106.71,106.74,106.695,106.71,348000000.0
2008-07-18 12:36:00,106.71,106.71,106.65,106.67,399700000.0
2008-07-18 12:37:00,106.68,106.68,106.62,106.635,633100001.0
2008-07-18 12:38:00,106.64,106.66,106.635,106.64,572100005.0
2008-07-18 12:39:00,106.635,106.65,106.61,106.61,508700001.0
2008-07-18 12:40:00,106.61,106.61,106.53,106.53,620400000.0
2008-07-18 12:41:00,106.53,106.56,106.53,106.555,554500000.0
2008-07-18 12:42:00,106.55,106.56,106.49,106.52,699000003.0
2008-07-18 12:43:00,106.52,106.56,106.5,106.55,903500000.0
2008-07-18 12:44:00,106.55,106.56,106.515,106.525,880200000.0
2008-07-18 12:45:00,106.52,106.58,106.52,106.565,861400000.0
2008-07-18 12:46:00,106.565,106.57,106.53,106.54,513200000.0
2008-07-18 12:47:00,106.54,106.56,106.54,106.56,400300001.0
2008-07-18 12:48:00,106.555,106.56,106.54,106.545,446500000.0
2008-07-18 12:49:00,106.545,106.58,106.545,106.555,357400000.0
2008-07-18 12:50:00,106.555,106.61,106.555,106.585,728900001.0
2008-07-18 12:51:00,106.59,106.625,106.585,106.615,349199999.0
2008-07-18 12:52:00,106.615,106.62,106.59,106.59,340499998.0
2008-07-18 12:53:00,106.59,106.63,106.58,106.625,292300000.0
2008-07-18 12:54:00,106.62,106.625,106.605,106.61,217100000.0
2008-07-18 12:55:00,106.61,106.625,106.585,106.595,589100000.0
2008-07-18 12:56:00,106.6,106.615,106.6,106.61,54800000.0
2008-07-18 12:57:00,106.615,106.63,106.615,106.63,446199999.0
2008-07-18 12:58:00,106.63,106.665,106.62,106.62,440300000.0
2008-07-18 12:59:00,106.62,106.62,106.56,106.6,1113200000.0
2008-07-18 13:00:00,106.6,106.605,106.58,106.59,759100002.0
2008-07-18 13:01:00,106.595,106.63,106.585,106.59,669100000.0
2008-07-18 13:02:00,106.59,106.6,106.56,106.565,438999999.0
2008-07-18 13:03:00,106.57,106.58,106.53,106.535,890400000.0
2008-07-18 13:04:00,106.535,106.59,106.53,106.58,805000000.0
2008-07-18 13:05:00,106.585,106.63,106.585,106.63,587800000.0
2008-07-18 13:06:00,106.63,106.63,106.585,106.59,389800000.0
2008-07-18 13:07:00,106.59,106.6,106.575,106.585,388200000.0
2008-07-18 13:08:00,106.585,106.615,106.565,106.595,362000000.0
2008-07-18 13:09:00,106.6,106.6,106.58,106.58,273500000.0
2008-07-18 13:10:00,106.58,106.61,106.58,106.61,354100000.0
2008-07-18 13:11:00,106.605,106.65,106.6,106.625,466400000.0
2008-07-18 13:12:00,106.63,106.655,106.625,106.65,355900000.0
2008-07-18 13:13:00,106.65,106.66,106.62,106.64,467700000.0
2008-07-18 13:14:00,106.645,106.645,106.62,106.62,137100000.0
2008-07-18 13:15:00,106.615,106.62,106.58,106.59,284600000.0
2008-07-18 13:16:00,106.595,106.595,106.58,106.58,52200000.0
2008-07-18 13:17:00,106.575,106.595,106.545,106.585,348699999.0
2008-07-18 13:18:00,106.585,106.62,106.585,106.62,378100000.0
2008-07-18 13:19:00,106.62,106.63,106.61,106.62,404900000.0
2008-07-18 13:20:00,106.615,106.615,106.6,106.61,115900001.0
2008-07-18 13:21:00,106.61,106.625,106.6,106.62,230800000.0
2008-07-18 13:22:00,106.625,106.63,106.625,106.63,20400000.0
2008-07-18 13:23:00,106.63,106.63,106.6,106.605,222300000.0
2008-07-18 13:24:00,106.61,106.62,106.605,106.62,383100000.0
2008-07-18 13:25:00,106.62,106.65,106.61,106.65,486162500.0
2008-07-18 13:26:00,106.655,106.705,106.655,106.69,537200000.0
2008-07-18 13:27:00,106.695,106.74,106.69,106.73,622500002.0
2008-07-18 13:28:00,106.73,106.74,106.725,106.73,250200000.0
2008-07-18 13:29:00,106.73,106.76,106.73,106.73,338600000.0
2008-07-18 13:30:00,106.73,106.73,106.71,106.715,353700000.0
2008-07-18 13:31:00,106.715,106.75,106.715,106.74,523500000.0
2008-07-18 13:32:00,106.745,106.755,106.73,106.73,331200000.0
2008-07-18 13:33:00,106.73,106.74,106.73,106.74,184500000.0
2008-07-18 13:34:00,106.74,106.76,106.73,106.735,575100000.0
2008-07-18 13:35:00,106.735,106.75,106.73,106.73,222800000.0
2008-07-18 13:36:00,106.73,106.74,106.725,106.725,402200000.0
2008-07-18 13:37:00,106.725,106.74,106.72,106.73,460100000.0
2008-07-18 13:38:00,106.735,106.74,106.7,106.715,578900000.0
2008-07-18 13:39:00,106.715,106.73,106.7,106.73,335800000.0
2008-07-18 13:40:00,106.73,106.73,106.7,106.71,340799999.0
2008-07-18 13:41:00,106.71,106.735,106.7,106.72,546200000.0
2008-07-18 13:42:00,106.715,106.755,106.715,106.73,671700000.0
2008-07-18 13:43:00,106.73,106.75,106.72,106.725,563000002.0
2008-07-18 13:44:00,106.73,106.74,106.73,106.735,483200000.0
2008-07-18 13:45:00,106.735,106.75,106.735,106.74,445400000.0
2008-07-18 13:46:00,106.74,106.77,106.71,106.76,570000000.0
2008-07-18 13:47:00,106.76,106.77,106.755,106.76,286700000.0
2008-07-18 13:48:00,106.755,106.77,106.725,106.74,1208100000.0
2008-07-18 13:49:00,106.74,106.75,106.73,106.74,621100000.0
2008-07-18 13:50:00,106.735,106.75,106.725,106.73,547500000.0
2008-07-18 13:51:00,106.73,106.73,106.7,106.705,431800000.0
2008-07-18 13:52:00,106.705,106.735,106.7,106.71,308000000.0
2008-07-18 13:53:00,106.71,106.71,106.69,106.7,351400000.0
2008-07-18 13:54:00,106.71,106.72,106.7,106.7,442100000.0
2008-07-18 13:55:00,106.705,106.71,106.705,106.71,79700000.0
2008-07-18 13:56:00,106.71,106.73,106.68,106.72,337800000.0
2008-07-18 13:57:00,106.72,106.72,106.705,106.71,134400000.0
2008-07-18 13:58:00,106.71,106.72,106.7,106.71,301100000.0
2008-07-18 13:59:00,106.71,106.76,106.71,106.755,600700000.0
2008-07-18 14:00:00,106.755,106.76,106.75,106.76,201100000.0
2008-07-18 14:01:00,106.76,106.77,106.755,106.76,576000000.0
2008-07-18 14:02:00,106.76,106.79,106.76,106.78,420000000.0
2008-07-18 14:03:00,106.78,106.83,106.78,106.83,564900000.0
2008-07-18 14:04:00,106.83,106.83,106.81,106.81,335900000.0
2008-07-18 14:05:00,106.81,106.83,106.805,106.83,641800000.0
2008-07-18 14:06:00,106.83,106.84,106.82,106.83,480700000.0
2008-07-18 14:07:00,106.83,106.85,106.825,106.84,334700000.0
2008-07-18 14:08:00,106.84,106.87,106.83,106.85,731999999.0
2008-07-18 14:09:00,106.845,106.85,106.83,106.84,381600000.0
2008-07-18 14:10:00,106.845,106.86,106.835,106.84,467000000.0
2008-07-18 14:11:00,106.835,106.86,106.82,106.845,616199998.0
2008-07-18 14:12:00,106.845,106.87,106.835,106.87,588599996.0
2008-07-18 14:13:00,106.87,106.87,106.86,106.87,564800001.0
2008-07-18 14:14:00,106.87,106.895,106.855,106.885,439900000.0
2008-07-18 14:15:00,106.885,106.92,106.875,106.9,487399999.0
2008-07-18 14:16:00,106.9,106.93,106.9,106.91,494100000.0
2008-07-18 14:17:00,106.92,106.93,106.905,106.905,761000001.0
2008-07-18 14:18:00,106.9,106.91,106.89,106.89,439900000.0
2008-07-18 14:19:00,106.89,106.89,106.87,106.885,604700000.0
2008-07-18 14:20:00,106.885,106.89,106.875,106.89,345600000.0
2008-07-18 14:21:00,106.89,106.93,106.89,106.92,370900000.0
2008-07-18 14:22:00,106.92,106.92,106.905,106.92,396700000.0
2008-07-18 14:23:00,106.92,106.92,106.9,106.9,235700000.0
2008-07-18 14:24:00,106.9,106.91,106.87,106.87,338800000.0
2008-07-18 14:25:00,106.87,106.89,106.87,106.87,165700000.0
2008-07-18 14:26:00,106.87,106.885,106.87,106.88,218200000.0
2008-07-18 14:27:00,106.88,106.895,106.88,106.88,269099998.0
2008-07-18 14:28:00,106.88,106.895,106.87,106.89,231500000.0
2008-07-18 14:29:00,106.89,106.89,106.86,106.87,407000000.0
2008-07-18 14:30:00,106.87,106.87,106.84,106.86,406700000.0
2008-07-18 14:31:00,106.855,106.87,106.85,106.85,221800000.0
2008-07-18 14:32:00,106.85,106.87,106.84,106.855,397799999.0
2008-07-18 14:33:00,106.855,106.855,106.82,106.82,510800003.0
2008-07-18 14:34:00,106.82,106.83,106.8,106.8,357800000.0
2008-07-18 14:35:00,106.8,106.82,106.8,106.82,243800001.0
2008-07-18 14:36:00,106.82,106.825,106.81,106.825,502600000.0
2008-07-18 14:37:00,106.825,106.86,106.81,106.81,386099999.0
2008-07-18 14:38:00,106.82,106.835,106.82,106.83,246700000.0
2008-07-18 14:39:00,106.83,106.84,106.805,106.815,380100000.0
2008-07-18 14:40:00,106.815,106.82,106.755,106.77,673199999.0
2008-07-18 14:41:00,106.77,106.82,106.765,106.805,467400000.0
2008-07-18 14:42:00,106.81,106.82,106.755,106.76,742600003.0
2008-07-18 14:43:00,106.765,106.79,106.76,106.79,367399999.0
2008-07-18 14:44:00,106.79,106.79,106.77,106.77,393699999.0
2008-07-18 14:45:00,106.77,106.77,106.74,106.74,413999999.0
2008-07-18 14:46:00,106.74,106.755,106.74,106.745,372000000.0
2008-07-18 14:47:00,106.745,106.75,106.72,106.725,335300000.0
2008-07-18 14:48:00,106.725,106.73,106.685,106.69,421900000.0
2008-07-18 14:49:00,106.69,106.69,106.575,106.58,743800005.0
2008-07-18 14:50:00,106.58,106.645,106.58,106.635,640799998.0
2008-07-18 14:51:00,106.64,106.72,106.635,106.715,492600001.0
2008-07-18 14:52:00,106.72,106.73,106.705,106.71,359300000.0
2008-07-18 14:53:00,106.71,106.725,106.695,106.715,317900000.0
2008-07-18 14:54:00,106.715,106.715,106.68,106.7,265800000.0
2008-07-18 14:55:00,106.7,106.74,106.7,106.735,262900000.0
2008-07-18 14:56:00,106.74,106.77,106.725,106.77,370100000.0
2008-07-18 14:57:00,106.77,106.8,106.765,106.79,406999999.0
2008-07-18 14:58:00,106.795,106.795,106.73,106.735,299100000.0
2008-07-18 14:59:00,106.74,106.77,106.735,106.77,181400000.0
2008-07-18 15:00:00,106.77,106.79,106.73,106.74,428699999.0
2008-07-18 15:01:00,106.735,106.78,106.73,106.78,341500000.0
2008-07-18 15:02:00,106.78,106.81,106.78,106.805,280400000.0
2008-07-18 15:03:00,106.805,106.81,106.79,106.805,292200000.0
2008-07-18 15:04:00,106.81,106.82,106.805,106.805,202400000.0
2008-07-18 15:05:00,106.8,106.8,106.79,106.8,177600000.0
2008-07-18 15:06:00,106.8,106.8,106.76,106.76,263500000.0
2008-07-18 15:07:00,106.76,106.77,106.755,106.77,249100000.0
2008-07-18 15:08:00,106.765,106.77,106.76,106.76,175400000.0
2008-07-18 15:09:00,106.76,106.78,106.75,106.755,338300000.0
2008-07-18 15:10:00,106.75,106.795,106.75,106.79,340500000.0
2008-07-18 15:11:00,106.79,106.82,106.785,106.82,199400000.0
2008-07-18 15:12:00,106.82,106.82,106.78,106.785,402100000.0
2008-07-18 15:13:00,106.79,106.79,106.78,106.78,281900000.0
2008-07-18 15:14:00,106.775,106.775,106.73,106.73,498499999.0
2008-07-18 15:15:00,106.73,106.745,106.715,106.73,228900000.0
2008-07-18 15:16:00,106.73,106.73,106.69,106.69,476399998.0
2008-07-18 15:17:00,106.69,106.7,106.69,106.69,202300000.0
2008-07-18 15:18:00,106.69,106.7,106.685,106.69,186300000.0
2008-07-18 15:19:00,106.69,106.71,106.69,106.71,171400000.0
2008-07-18 15:20:00,106.71,106.71,106.68,106.69,313400000.0
2008-07-18 15:21:00,106.685,106.695,106.68,106.695,133400000.0
2008-07-18 15:22:00,106.695,106.7,106.63,106.63,398100000.0
2008-07-18 15:23:00,106.635,106.655,106.61,106.65,301000000.0
2008-07-18 15:24:00,106.645,106.665,106.64,106.66,183400000.0
2008-07-18 15:25:00,106.655,106.67,106.64,106.65,259500000.0
2008-07-18 15:26:00,106.65,106.69,106.645,106.68,269700000.0
2008-07-18 15:27:00,106.685,106.705,106.68,106.7,63300000.0
2008-07-18 15:28:00,106.705,106.73,106.7,106.72,335200000.0
2008-07-18 15:29:00,106.72,106.73,106.685,106.71,275800000.0
2008-07-18 15:30:00,106.71,106.73,106.685,106.71,362300000.0
2008-07-18 15:31:00,106.705,106.73,106.685,106.7,653099998.0
2008-07-18 15:32:00,106.7,106.71,106.66,106.67,449900000.0
2008-07-18 15:33:00,106.665,106.69,106.66,106.67,292199999.0
2008-07-18 15:34:00,106.67,106.67,106.63,106.64,448700000.0
2008-07-18 15:35:00,106.64,106.65,106.62,106.63,457900000.0
2008-07-18 15:36:00,106.63,106.65,106.61,106.61,342700000.0
2008-07-18 15:37:00,106.61,106.63,106.58,106.62,483200000.0
2008-07-18 15:38:00,106.62,106.62,106.58,106.605,370000000.0
2008-07-18 15:39:00,106.6,106.6,106.58,106.59,335700000.0
2008-07-18 15:40:00,106.59,106.6,106.57,106.58,359800000.0
2008-07-18 15:41:00,106.58,106.59,106.55,106.555,341800000.0
2008-07-18 15:42:00,106.555,106.58,106.535,106.57,459700001.0
2008-07-18 15:43:00,106.57,106.58,106.55,106.55,565800001.0
2008-07-18 15:44:00,106.55,106.57,106.535,106.57,417700000.0
2008-07-18 15:45:00,106.57,106.57,106.52,106.55,802399999.0
2008-07-18 15:46:00,106.55,106.58,106.55,106.58,636599999.0
2008-07-18 15:47:00,106.58,106.6,106.56,106.57,526800000.0
2008-07-18 15:48:00,106.565,106.6,106.555,106.59,417500000.0
2008-07-18 15:49:00,106.61,106.64,106.61,106.63,598700000.0
2008-07-18 15:50:00,106.625,106.63,106.56,106.57,792500000.0
2008-07-18 15:51:00,106.575,106.605,106.57,106.59,549900001.0
2008-07-18 15:52:00,106.59,106.59,106.56,106.565,735000000.0
2008-07-18 15:53:00,106.565,106.57,106.55,106.56,439300000.0
2008-07-18 15:54:00,106.56,106.57,106.55,106.57,405100000.0
2008-07-18 15:55:00,106.57,106.57,106.535,106.57,504499999.0
2008-07-18 15:56:00,106.57,106.585,106.56,106.56,490999999.0
2008-07-18 15:57:00,106.56,106.58,106.555,106.57,389800000.0
2008-07-18 15:58:00,106.57,106.58,106.55,106.58,395300001.0
2008-07-18 15:59:00,106.58,106.59,106.56,106.58,563600000.0
2008-07-18 16:00:00,106.59,106.61,106.57,106.59,604699999.0
2008-07-18 16:01:00,106.59,106.61,106.57,106.58,620400001.0
2008-07-18 16:02:00,106.58,106.59,106.57,106.59,384000000.0
2008-07-18 16:03:00,106.58,106.59,106.57,106.58,389999999.0
2008-07-18 16:04:00,106.58,106.59,106.56,106.58,344400000.0
2008-07-18 16:05:00,106.58,106.62,106.57,106.605,450300000.0
2008-07-18 16:06:00,106.605,106.63,106.605,106.63,439100000.0
2008-07-18 16:07:00,106.63,106.64,106.605,106.625,515800000.0
2008-07-18 16:08:00,106.625,106.64,106.6,106.62,551900001.0
2008-07-18 16:09:00,106.62,106.66,106.615,106.65,452700000.0
2008-07-18 16:10:00,106.65,106.66,106.625,106.64,339000000.0
2008-07-18 16:11:00,106.64,106.67,106.63,106.665,500499999.0
2008-07-18 16:12:00,106.66,106.68,106.65,106.67,407600000.0
2008-07-18 16:13:00,106.665,106.68,106.66,106.67,514700001.0
2008-07-18 16:14:00,106.67,106.68,106.65,106.665,669599998.0
2008-07-18 16:15:00,106.67,106.68,106.66,106.675,598899999.0
2008-07-18 16:16:00,106.675,106.695,106.67,106.685,512200000.0
2008-07-18 16:17:00,106.685,106.71,106.68,106.7,357600000.0
2008-07-18 16:18:00,106.7,106.7,106.655,106.665,550500001.0
2008-07-18 16:19:00,106.665,106.67,106.65,106.66,371600000.0
2008-07-18 16:20:00,106.66,106.67,106.64,106.645,352300000.0
2008-07-18 16:21:00,106.64,106.66,106.63,106.655,464900000.0
2008-07-18 16:22:00,106.66,106.66,106.64,106.65,327300000.0
2008-07-18 16:23:00,106.65,106.66,106.64,106.64,383900000.0
2008-07-18 16:24:00,106.64,106.665,106.64,106.665,274800001.0
2008-07-18 16:25:00,106.67,106.67,106.655,106.665,729000000.0
2008-07-18 16:26:00,106.67,106.71,106.665,106.705,447599999.0
2008-07-18 16:27:00,106.705,106.73,106.685,106.71,534643001.0
2008-07-18 16:28:00,106.71,106.71,106.67,106.69,395699998.0
2008-07-18 16:29:00,106.69,106.71,106.69,106.71,340260750.0
2008-07-18 16:30:00,106.71,106.73,106.705,106.71,386860750.0
2008-07-18 16:31:00,106.71,106.715,106.695,106.7,316664499.0
2008-07-18 16:32:00,106.7,106.71,106.65,106.66,505677999.0
2008-07-18 16:33:00,106.66,106.68,106.65,106.66,741521500.0
2008-07-18 16:34:00,106.66,106.685,106.655,106.66,392360749.0
2008-07-18 16:35:00,106.665,106.68,106.64,106.66,422960750.0
2008-07-18 16:36:00,106.66,106.67,106.655,106.665,179682250.0
2008-07-18 16:37:00,106.665,106.67,106.66,106.665,199782250.0
2008-07-18 16:38:00,106.665,106.67,106.645,106.66,377600000.0
2008-07-18 16:39:00,106.655,106.67,106.645,106.655,418200000.0
2008-07-18 16:40:00,106.655,106.66,106.64,106.645,473800000.0
2008-07-18 16:41:00,106.645,106.66,106.64,106.66,270700000.0
2008-07-18 16:42:00,106.655,106.66,106.65,106.65,279000000.0
2008-07-18 16:43:00,106.65,106.66,106.63,106.645,428260751.0
2008-07-18 16:44:00,106.645,106.665,106.64,106.66,311200000.0
2008-07-18 16:45:00,106.66,106.665,106.63,106.65,367060750.0
2008-07-18 16:46:00,106.65,106.69,106.65,106.68,404000000.0
2008-07-18 16:47:00,106.685,106.705,106.685,106.69,507260751.0
2008-07-18 16:48:00,106.69,106.705,106.68,106.69,313260751.0
2008-07-18 16:49:00,106.69,106.71,106.67,106.71,447482249.0
2008-07-18 16:50:00,106.71,106.71,106.69,106.7,292700000.0
2008-07-18 16:51:00,106.7,106.72,106.68,106.715,463882250.0
2008-07-18 16:52:00,106.715,106.74,106.71,106.72,365921500.0
2008-07-18 16:53:00,106.715,106.72,106.695,106.72,374166500.0
2008-07-18 16:54:00,106.72,106.72,106.68,106.69,296921498.0
2008-07-18 16:55:00,106.69,106.69,106.67,106.68,272260750.0
2008-07-18 16:56:00,106.68,106.715,106.68,106.7,312700000.0
2008-07-18 16:57:00,106.7,106.705,106.68,106.695,363800000.0
2008-07-18 16:58:00,106.695,106.71,106.69,106.695,416100000.0
2008-07-18 16:59:00,106.69,106.735,106.69,106.72,434000000.0
2008-07-18 17:00:00,106.72,106.74,106.71,106.71,372421499.0
2008-07-18 17:01:00,106.715,106.72,106.69,106.69,384799999.0
2008-07-18 17:02:00,106.69,106.7,106.68,106.685,269900000.0
2008-07-18 17:03:00,106.685,106.71,106.685,106.705,385800000.0
2008-07-18 17:04:00,106.705,106.71,106.685,106.69,249200000.0
2008-07-18 17:05:00,106.69,106.69,106.675,106.68,189000000.0
2008-07-18 17:06:00,106.68,106.68,106.665,106.675,592064498.0
2008-07-18 17:07:00,106.675,106.685,106.655,106.685,379760750.0
2008-07-18 17:08:00,106.69,106.72,106.685,106.705,362100000.0
2008-07-18 17:09:00,106.705,106.73,106.705,106.72,209300000.0
2008-07-18 17:10:00,106.72,106.74,106.72,106.73,333400000.0
2008-07-18 17:11:00,106.73,106.77,106.725,106.77,550444997.0
2008-07-18 17:12:00,106.77,106.77,106.755,106.765,195900000.0
2008-07-18 17:13:00,106.765,106.78,106.765,106.765,345300000.0
2008-07-18 17:14:00,106.765,106.78,106.765,106.775,265100000.0
2008-07-18 17:15:00,106.775,106.8,106.775,106.8,335500000.0
2008-07-18 17:16:00,106.8,106.81,106.79,106.8,264805750.0
2008-07-18 17:17:00,106.8,106.815,106.785,106.815,287860750.0
2008-07-18 17:18:00,106.815,106.83,106.8,106.82,358005750.0
2008-07-18 17:19:00,106.82,106.87,106.82,106.855,698560748.0
2008-07-18 17:20:00,106.855,106.86,106.83,106.84,709342999.0
2008-07-18 17:21:00,106.84,106.87,106.835,106.86,519421500.0
2008-07-18 17:22:00,106.86,106.875,106.86,106.865,389721499.0
2008-07-18 17:23:00,106.865,106.885,106.865,106.875,333760750.0
2008-07-18 17:24:00,106.87,106.88,106.86,106.865,281760750.0
2008-07-18 17:25:00,106.87,106.88,106.85,106.86,401660749.0
2008-07-18 17:26:00,106.855,106.885,106.855,106.87,242500000.0
2008-07-18 17:27:00,106.87,106.875,106.85,106.87,585900000.0
2008-07-18 17:28:00,106.88,106.9,106.875,106.9,296500000.0
2008-07-18 17:29:00,106.9,106.9,106.87,106.88,364000000.0
2008-07-18 17:30:00,106.88,106.89,106.875,106.885,279300000.0
2008-07-18 17:31:00,106.885,106.89,106.88,106.88,295500000.0
2008-07-18 17:32:00,106.89,106.89,106.855,106.855,318945000.0
2008-07-18 17:33:00,106.855,106.855,106.83,106.84,356360749.0
2008-07-18 17:34:00,106.84,106.84,106.815,106.83,335400000.0
2008-07-18 17:35:00,106.83,106.84,106.83,106.83,301860750.0
2008-07-18 17:36:00,106.83,106.84,106.8,106.8,576042998.0
2008-07-18 17:37:00,106.8,106.83,106.8,106.815,341300002.0
2008-07-18 17:38:00,106.815,106.825,106.81,106.81,402100000.0
2008-07-18 17:39:00,106.81,106.82,106.8,106.8,285600000.0
2008-07-18 17:40:00,106.8,106.82,106.8,106.805,329800000.0
2008-07-18 17:41:00,106.8,106.82,106.8,106.82,209500000.0
2008-07-18 17:42:00,106.82,106.83,106.82,106.82,296400000.0
2008-07-18 17:43:00,106.82,106.83,106.82,106.82,253600000.0
2008-07-18 17:44:00,106.82,106.83,106.815,106.82,152600000.0
2008-07-18 17:45:00,106.82,106.82,106.81,106.81,192000000.0
2008-07-18 17:46:00,106.81,106.82,106.81,106.81,99800000.0
2008-07-18 17:47:00,106.81,106.81,106.8,106.8,198100000.0
2008-07-18 17:48:00,106.8,106.81,106.8,106.81,209700000.0
2008-07-18 17:49:00,106.805,106.805,106.8,106.805,187500000.0
2008-07-18 17:50:00,106.8,106.8,106.795,106.8,70100000.0
2008-07-18 17:51:00,106.8,106.81,106.8,106.8,231700000.0
2008-07-18 17:52:00,106.8,106.8,106.8,106.8,98700000.0
2008-07-18 17:53:00,106.8,106.8,106.77,106.77,538000000.0
2008-07-18 17:54:00,106.77,106.77,106.75,106.75,614600000.0
2008-07-18 17:55:00,106.75,106.755,106.715,106.72,455000000.0
2008-07-18 17:56:00,106.72,106.73,106.71,106.71,387000000.0
2008-07-18 17:57:00,106.71,106.72,106.705,106.705,502600001.0
2008-07-18 17:58:00,106.705,106.74,106.7,106.74,284800000.0
2008-07-18 17:59:00,106.745,106.75,106.735,106.75,456000000.0
2008-07-18 18:00:00,106.75,106.75,106.735,106.735,196800000.0
2008-07-18 18:01:00,106.73,106.76,106.73,106.75,506500000.0
2008-07-18 18:02:00,106.75,106.76,106.74,106.76,573100001.0
2008-07-18 18:03:00,106.76,106.77,106.76,106.76,312600000.0
2008-07-18 18:04:00,106.76,106.76,106.74,106.75,387900000.0
2008-07-18 18:05:00,106.745,106.76,106.73,106.76,532200000.0
2008-07-18 18:06:00,106.76,106.77,106.75,106.765,400100000.0
2008-07-18 18:07:00,106.76,106.77,106.76,106.77,221400000.0
2008-07-18 18:08:00,106.77,106.77,106.75,106.755,393600000.0
2008-07-18 18:09:00,106.75,106.76,106.75,106.755,398100000.0
2008-07-18 18:10:00,106.755,106.78,106.755,106.78,323100000.0
2008-07-18 18:11:00,106.775,106.775,106.75,106.76,389700000.0
2008-07-18 18:12:00,106.76,106.77,106.755,106.755,407800000.0
2008-07-18 18:13:00,106.755,106.76,106.73,106.735,614500000.0
2008-07-18 18:14:00,106.73,106.73,106.7,106.705,740700000.0
2008-07-18 18:15:00,106.705,106.715,106.7,106.715,331300000.0
2008-07-18 18:16:00,106.715,106.73,106.715,106.73,167700000.0
2008-07-18 18:17:00,106.73,106.73,106.73,106.73,258200000.0
2008-07-18 18:18:00,106.73,106.73,106.71,106.72,622799999.0
2008-07-18 18:19:00,106.72,106.74,106.72,106.73,510500000.0
2008-07-18 18:20:00,106.74,106.74,106.73,106.73,284300001.0
2008-07-18 18:21:00,106.735,106.76,106.73,106.75,484900000.0
2008-07-18 18:22:00,106.75,106.76,106.75,106.75,336100000.0
2008-07-18 18:23:00,106.745,106.75,106.73,106.735,551600001.0
2008-07-18 18:24:00,106.735,106.75,106.735,106.75,337700000.0
2008-07-18 18:25:00,106.745,106.76,106.745,106.75,331600000.0
2008-07-18 18:26:00,106.755,106.755,106.74,106.74,113400000.0
2008-07-18 18:27:00,106.745,106.765,106.74,106.74,290600000.0
2008-07-18 18:28:00,106.74,106.76,106.74,106.76,214700000.0
2008-07-18 18:29:00,106.76,106.76,106.76,106.76,102000000.0
2008-07-18 18:30:00,106.76,106.77,106.74,106.74,349200000.0
2008-07-18 18:31:00,106.745,106.75,106.72,106.73,228800000.0
2008-07-18 18:32:00,106.73,106.73,106.71,106.725,342900000.0
2008-07-18 18:33:00,106.725,106.73,106.705,106.71,219600000.0
2008-07-18 18:34:00,106.71,106.715,106.705,106.705,226400000.0
2008-07-18 18:35:00,106.705,106.71,106.69,106.705,425100001.0
2008-07-18 18:36:00,106.705,106.73,106.705,106.73,177100000.0
2008-07-18 18:37:00,106.73,106.74,106.725,106.74,186800001.0
2008-07-18 18:38:00,106.74,106.75,106.74,106.75,61400000.0
2008-07-18 18:39:00,106.75,106.75,106.74,106.74,143600000.0
2008-07-18 18:40:00,106.74,106.745,106.735,106.745,145100000.0
2008-07-18 18:41:00,106.75,106.75,106.735,106.74,205900000.0
2008-07-18 18:42:00,106.74,106.74,106.715,106.725,232700000.0
2008-07-18 18:43:00,106.725,106.74,106.725,106.73,174700002.0
2008-07-18 18:44:00,106.73,106.74,106.73,106.74,155900000.0
2008-07-18 18:45:00,106.74,106.75,106.74,106.74,299400000.0
2008-07-18 18:46:00,106.74,106.75,106.725,106.73,180800000.0
2008-07-18 18:47:00,106.73,106.73,106.705,106.715,302200000.0
2008-07-18 18:48:00,106.715,106.715,106.705,106.71,291000000.0
2008-07-18 18:49:00,106.71,106.71,106.69,106.705,236200000.0
2008-07-18 18:50:00,106.705,106.71,106.7,106.71,118100000.0
2008-07-18 18:51:00,106.705,106.72,106.685,106.715,201300000.0
2008-07-18 18:52:00,106.715,106.725,106.715,106.725,78400000.0
2008-07-18 18:53:00,106.725,106.73,106.72,106.73,244500000.0
2008-07-18 18:54:00,106.73,106.74,106.73,106.73,89000000.0
2008-07-18 18:55:00,106.73,106.73,106.72,106.72,356300000.0
2008-07-18 18:56:00,106.72,106.735,106.72,106.725,133500000.0
2008-07-18 18:57:00,106.725,106.73,106.715,106.72,145500000.0
2008-07-18 18:58:00,106.715,106.72,106.71,106.72,276000000.0
2008-07-18 18:59:00,106.72,106.72,106.7,106.7,311900000.0
2008-07-18 19:00:00,106.71,106.74,106.71,106.735,447100000.0
2008-07-18 19:01:00,106.735,106.77,106.735,106.75,591000000.0
2008-07-18 19:02:00,106.76,106.76,106.74,106.74,185500000.0
2008-07-18 19:03:00,106.74,106.76,106.74,106.76,583000000.0
2008-07-18 19:04:00,106.75,106.78,106.75,106.77,272200000.0
2008-07-18 19:05:00,106.77,106.77,106.76,106.76,379500000.0
2008-07-18 19:06:00,106.76,106.775,106.75,106.75,548300000.0
2008-07-18 19:07:00,106.75,106.755,106.74,106.75,67700000.0
2008-07-18 19:08:00,106.75,106.75,106.73,106.73,248700000.0
2008-07-18 19:09:00,106.73,106.73,106.705,106.705,209400000.0
2008-07-18 19:10:00,106.705,106.735,106.705,106.725,243600000.0
2008-07-18 19:11:00,106.725,106.725,106.655,106.67,357900002.0
2008-07-18 19:12:00,106.66,106.68,106.66,106.68,293400000.0
2008-07-18 19:13:00,106.685,106.72,106.685,106.715,376600000.0
2008-07-18 19:14:00,106.715,106.725,106.715,106.72,130600000.0
2008-07-18 19:15:00,106.72,106.735,106.72,106.725,149300000.0
2008-07-18 19:16:00,106.725,106.765,106.725,106.725,468600000.0
2008-07-18 19:17:00,106.725,106.735,106.725,106.735,229000001.0
2008-07-18 19:18:00,106.735,106.745,106.73,106.735,256600001.0
2008-07-18 19:19:00,106.735,106.74,106.72,106.74,437000000.0
2008-07-18 19:20:00,106.74,106.755,106.73,106.75,304000000.0
2008-07-18 19:21:00,106.75,106.755,106.74,106.75,201400000.0
2008-07-18 19:22:00,106.75,106.77,106.745,106.77,264400000.0
2008-07-18 19:23:00,106.77,106.77,106.73,106.74,520500000.0
2008-07-18 19:24:00,106.745,106.75,106.74,106.74,165400000.0
2008-07-18 19:25:00,106.74,106.74,106.73,106.74,99400000.0
2008-07-18 19:26:00,106.74,106.75,106.735,106.735,103400000.0
2008-07-18 19:27:00,106.75,106.75,106.735,106.74,411800000.0
2008-07-18 19:28:00,106.74,106.755,106.74,106.75,276600000.0
2008-07-18 19:29:00,106.745,106.785,106.745,106.78,196300000.0
2008-07-18 19:30:00,106.78,106.79,106.735,106.76,437100000.0
2008-07-18 19:31:00,106.76,106.77,106.76,106.77,136400000.0
2008-07-18 19:32:00,106.77,106.8,106.77,106.79,162900000.0
2008-07-18 19:33:00,106.79,106.83,106.79,106.83,808400002.0
2008-07-18 19:34:00,106.83,106.83,106.81,106.82,278700000.0
2008-07-18 19:35:00,106.82,106.82,106.795,106.805,219400000.0
2008-07-18 19:36:00,106.805,106.81,106.8,106.81,216300000.0
2008-07-18 19:37:00,106.805,106.81,106.8,106.8,293400000.0
2008-07-18 19:38:00,106.8,106.805,106.795,106.8,105400000.0
2008-07-18 19:39:00,106.795,106.795,106.765,106.765,266500000.0
2008-07-18 19:40:00,106.77,106.77,106.76,106.765,151700000.0
2008-07-18 19:41:00,106.77,106.795,106.77,106.775,297100000.0
2008-07-18 19:42:00,106.775,106.795,106.765,106.795,146500000.0
2008-07-18 19:43:00,106.795,106.81,106.785,106.805,280300000.0
2008-07-18 19:44:00,106.81,106.815,106.8,106.815,264900000.0
2008-07-18 19:45:00,106.81,106.82,106.8,106.815,223500000.0
2008-07-18 19:46:00,106.81,106.81,106.805,106.805,23300000.0
2008-07-18 19:47:00,106.805,106.81,106.8,106.805,109700000.0
2008-07-18 19:48:00,106.805,106.83,106.805,106.81,346700000.0
2008-07-18 19:49:00,106.81,106.815,106.805,106.81,348300000.0
2008-07-18 19:50:00,106.81,106.83,106.795,106.82,511300000.0
2008-07-18 19:51:00,106.82,106.83,106.82,106.82,415700000.0
2008-07-18 19:52:00,106.82,106.82,106.81,106.815,172800000.0
2008-07-18 19:53:00,106.815,106.83,106.815,106.83,125500000.0
2008-07-18 19:54:00,106.83,106.83,106.82,106.82,411500000.0
2008-07-18 19:55:00,106.825,106.825,106.82,106.82,200100000.0
2008-07-18 19:56:00,106.82,106.83,106.82,106.825,52300000.0
2008-07-18 19:57:00,106.825,106.84,106.825,106.83,238900000.0
2008-07-18 19:58:00,106.83,106.83,106.82,106.82,171300000.0
2008-07-18 19:59:00,106.82,106.83,106.82,106.825,216799999.0
2008-07-18 20:00:00,106.825,106.83,106.79,106.795,376400000.0
2008-07-18 20:01:00,106.795,106.825,106.785,106.815,373899999.0
2008-07-18 20:02:00,106.815,106.83,106.815,106.83,96800000.0
2008-07-18 20:03:00,106.83,106.83,106.8,106.805,165200000.0
2008-07-18 20:04:00,106.81,106.83,106.81,106.81,142399999.0
2008-07-18 20:05:00,106.81,106.825,106.805,106.805,332899999.0
2008-07-18 20:06:00,106.81,106.81,106.79,106.79,145699998.0
2008-07-18 20:07:00,106.79,106.81,106.79,106.805,291900000.0
2008-07-18 20:08:00,106.805,106.805,106.8,106.805,109300000.0
2008-07-18 20:09:00,106.8,106.81,106.775,106.8,269900002.0
2008-07-18 20:10:00,106.8,106.805,106.8,106.8,64900000.0
2008-07-18 20:11:00,106.795,106.82,106.795,106.815,127200000.0
2008-07-18 20:12:00,106.82,106.845,106.815,106.815,438299997.0
2008-07-18 20:13:00,106.815,106.835,106.815,106.825,338599999.0
2008-07-18 20:14:00,106.825,106.88,106.825,106.855,639199999.0
2008-07-18 20:15:00,106.855,106.865,106.845,106.86,335800000.0
2008-07-18 20:16:00,106.86,106.86,106.835,106.845,301800000.0
2008-07-18 20:17:00,106.845,106.85,106.825,106.845,817800000.0
2008-07-18 20:18:00,106.85,106.85,106.84,106.85,109800000.0
2008-07-18 20:19:00,106.85,106.86,106.85,106.855,219399999.0
2008-07-18 20:20:00,106.85,106.875,106.85,106.87,236100000.0
2008-07-18 20:21:00,106.87,106.92,106.87,106.915,444700000.0
2008-07-18 20:22:00,106.915,106.92,106.875,106.875,357100000.0
2008-07-18 20:23:00,106.875,106.885,106.87,106.88,181800000.0
2008-07-18 20:24:00,106.88,106.885,106.88,106.88,216800000.0
2008-07-18 20:25:00,106.88,106.9,106.88,106.9,109200000.0
2008-07-18 20:26:00,106.9,106.9,106.89,106.895,155000000.0
2008-07-18 20:27:00,106.895,106.9,106.875,106.88,320200000.0
2008-07-18 20:28:00,106.88,106.885,106.88,106.88,216700000.0
2008-07-18 20:29:00,106.88,106.89,106.88,106.885,124700000.0
2008-07-18 20:30:00,106.885,106.89,106.88,106.89,129500000.0
2008-07-18 20:31:00,106.89,106.9,106.89,106.9,182600000.0
2008-07-18 20:32:00,106.895,106.895,106.87,106.87,240900000.0
2008-07-18 20:33:00,106.87,106.885,106.87,106.885,280500000.0
2008-07-18 20:34:00,106.885,106.91,106.88,106.9,282200000.0
2008-07-18 20:35:00,106.9,106.9,106.9,106.9,56500000.0
2008-07-18 20:36:00,106.9,106.9,106.89,106.9,188700000.0
2008-07-18 20:37:00,106.9,106.9,106.89,106.9,108000000.0
2008-07-18 20:38:00,106.9,106.9,106.895,106.895,55000000.0
2008-07-18 20:39:00,106.895,106.9,106.89,106.895,174100000.0
2008-07-18 20:40:00,106.895,106.92,106.895,106.905,360700000.0
2008-07-18 20:41:00,106.91,106.92,106.9,106.915,153000000.0
2008-07-18 20:42:00,106.915,106.92,106.9,106.9,146100000.0
2008-07-18 20:43:00,106.9,106.9,106.88,106.89,168800000.0
2008-07-18 20:44:00,106.89,106.895,106.89,106.89,76600000.0
2008-07-18 20:45:00,106.885,106.89,106.885,106.89,68900000.0
2008-07-18 20:46:00,106.89,106.9,106.88,106.88,416499999.0
2008-07-18 20:47:00,106.88,106.885,106.88,106.885,66200000.0
2008-07-18 20:48:00,106.885,106.885,106.88,106.885,70699999.0
2008-07-18 20:49:00,106.885,106.895,106.88,106.885,92200000.0
2008-07-18 20:50:00,106.885,106.905,106.885,106.895,442399999.0
2008-07-18 20:51:00,106.895,106.905,106.87,106.875,229700000.0
2008-07-18 20:52:00,106.875,106.885,106.86,106.86,590500000.0
2008-07-18 20:53:00,106.86,106.885,106.855,106.86,512800000.0
2008-07-18 20:54:00,106.86,106.885,106.86,106.875,458099996.0
2008-07-18 20:55:00,106.875,106.875,106.85,106.85,307999999.0
2008-07-18 20:56:00,106.845,106.85,106.84,106.85,101300000.0
2008-07-18 20:57:00,106.85,106.87,106.845,106.87,304900000.0
2008-07-18 20:58:00,106.875,106.88,106.87,106.88,331100000.0
2008-07-18 20:59:00,106.88,106.905,106.87,106.905,406900000.0
2008-07-18 21:00:00,106.905,106.905,106.87,106.875,368500000.0
2008-07-18 21:01:00,106.875,106.885,106.875,106.885,81900000.0
2008-07-18 21:02:00,106.885,106.89,106.885,106.885,101400000.0
2008-07-18 21:03:00,106.885,106.89,106.88,106.885,323600000.0
2008-07-18 21:04:00,106.885,106.9,106.885,106.9,126800000.0
2008-07-18 21:05:00,106.9,106.9,106.89,106.895,229300000.0
2008-07-18 21:06:00,106.89,106.92,106.89,106.91,362900000.0
2008-07-18 21:07:00,106.91,106.91,106.9,106.9,178500000.0
2008-07-18 21:08:00,106.9,106.92,106.9,106.91,191800000.0
2008-07-18 21:09:00,106.91,106.92,106.91,106.91,288600000.0
2008-07-18 21:10:00,106.91,106.92,106.91,106.91,243400000.0
2008-07-18 21:11:00,106.91,106.92,106.895,106.91,285000000.0
2008-07-18 21:12:00,106.915,106.92,106.91,106.91,269500000.0
2008-07-18 21:13:00,106.91,106.92,106.91,106.92,158400000.0
2008-07-18 21:14:00,106.92,106.92,106.915,106.92,22200000.0
2008-07-18 21:15:00,106.92,106.92,106.92,106.92,38300000.0
2008-07-18 21:16:00,106.92,106.92,106.92,106.92,15800000.0
2008-07-18 21:17:00,106.92,106.92,106.92,106.92,11800000.0
2008-07-18 21:18:00,106.92,106.92,106.91,106.91,87700000.0
2008-07-18 21:19:00,106.91,106.92,106.9,106.92,179900000.0
2008-07-18 21:20:00,106.92,106.925,106.92,106.92,242600000.0
2008-07-18 21:21:00,106.92,106.93,106.915,106.915,124700000.0
2008-07-18 21:22:00,106.915,106.92,106.91,106.92,202800000.0
2008-07-18 21:23:00,106.92,106.925,106.92,106.925,266800000.0
2008-07-18 21:24:00,106.94,106.94,106.925,106.925,6400000.0
2008-07-18 21:26:00,106.93,106.93,106.93,106.93,3200000.0
2008-07-18 21:27:00,106.935,106.935,106.93,106.93,81600000.0
2008-07-18 21:28:00,106.935,106.935,106.93,106.935,88200000.0
2008-07-18 21:29:00,106.935,106.96,106.93,106.955,235800000.0
2008-07-18 21:30:00,106.955,106.96,106.955,106.96,71500000.0
2008-07-18 21:31:00,106.95,106.955,106.95,106.955,326500000.0
2008-07-18 21:32:00,106.96,106.965,106.955,106.96,263900000.0
2008-07-18 21:33:00,106.96,106.96,106.96,106.96,133900000.0
2008-07-18 21:34:00,106.96,106.965,106.96,106.96,89700000.0
2008-07-18 21:35:00,106.96,106.96,106.955,106.955,43700000.0
2008-07-18 21:36:00,106.96,106.965,106.96,106.96,118100000.0
2008-07-18 21:37:00,106.96,106.96,106.95,106.955,120800000.0
2008-07-18 21:38:00,106.955,106.965,106.955,106.965,65600000.0
2008-07-18 21:39:00,106.965,106.965,106.96,106.965,116600000.0
2008-07-18 21:40:00,106.96,106.97,106.96,106.97,96000000.0
2008-07-18 21:41:00,106.965,106.98,106.965,106.975,86400000.0
2008-07-18 21:42:00,106.97,106.98,106.97,106.97,224600000.0
2008-07-18 21:43:00,106.97,106.97,106.96,106.96,41800000.0
2008-07-18 21:44:00,106.96,106.97,106.955,106.97,181300000.0
2008-07-18 21:45:00,106.965,106.97,106.96,106.97,115700000.0
2008-07-18 21:46:00,106.965,106.97,106.96,106.97,84900000.0
2008-07-18 21:47:00,106.97,106.97,106.97,106.97,6400000.0
2008-07-18 21:48:00,106.97,106.97,106.96,106.97,56700000.0
2008-07-18 21:49:00,106.97,106.975,106.97,106.97,56700000.0
2008-07-18 21:50:00,106.975,106.975,106.97,106.97,58400000.0
2008-07-18 21:52:00,106.97,106.975,106.97,106.97,301100000.0
2008-07-18 21:53:00,106.97,106.975,106.97,106.975,77600000.0
2008-07-18 21:54:00,106.98,106.98,106.97,106.975,25500000.0
2008-07-18 21:55:00,106.98,106.98,106.975,106.975,65400000.0
2008-07-18 21:56:00,106.96,106.97,106.96,106.97,14400000.0
2008-07-18 21:57:00,106.965,106.965,106.96,106.96,14400000.0
2008-07-18 21:58:00,106.96,106.965,106.95,106.95,146600000.0
2008-07-18 21:59:00,106.945,106.95,106.94,106.94,88300000.0
2008-07-18 22:00:00,106.94,106.945,106.935,106.945,94500000.0
2008-07-18 22:01:00,106.94,106.945,106.935,106.945,154699999.0
2008-07-18 22:02:00,106.95,106.96,106.95,106.96,114300000.0
2008-07-18 22:03:00,106.96,106.96,106.945,106.95,128500000.0
2008-07-18 22:04:00,106.95,106.95,106.945,106.95,140599999.0
2008-07-18 22:05:00,106.955,106.955,106.95,106.95,66200000.0
2008-07-18 22:06:00,106.95,106.955,106.95,106.95,103000000.0
2008-07-18 22:07:00,106.955,106.955,106.95,106.95,44400000.0
2008-07-18 22:08:00,106.95,106.965,106.95,106.955,126900000.0
2008-07-18 22:09:00,106.955,106.955,106.95,106.95,33500000.0
2008-07-18 22:10:00,106.95,106.95,106.95,106.95,9900000.0
2008-07-18 22:11:00,106.95,106.95,106.95,106.95,100400000.0
2008-07-18 22:12:00,106.95,106.95,106.935,106.945,124500000.0
2008-07-18 22:13:00,106.95,106.95,106.95,106.95,6700000.0
2008-07-18 22:14:00,106.945,106.95,106.94,106.94,704500000.0
2008-07-18 22:15:00,106.95,106.95,106.95,106.95,84300000.0
2008-07-18 22:16:00,106.95,106.95,106.935,106.935,156400000.0
2008-07-18 22:17:00,106.935,106.945,106.935,106.945,60300000.0
2008-07-18 22:18:00,106.94,106.95,106.94,106.95,283400000.0
2008-07-18 22:19:00,106.95,106.95,106.945,106.945,9600000.0
2008-07-18 22:20:00,106.94,106.955,106.94,106.95,84100000.0
2008-07-18 22:21:00,106.95,106.965,106.95,106.96,88900000.0
2008-07-18 22:22:00,106.96,106.96,106.95,106.96,126100000.0
2008-07-18 22:23:00,106.96,106.96,106.96,106.96,10200000.0
2008-07-18 22:24:00,106.96,106.96,106.96,106.96,26800000.0
2008-07-18 22:25:00,106.96,106.96,106.95,106.955,28100000.0
2008-07-18 22:26:00,106.95,106.95,106.95,106.95,9900000.0
2008-07-18 22:27:00,106.95,106.95,106.95,106.95,81400000.0
2008-07-18 22:28:00,106.95,106.95,106.95,106.95,16600000.0
2008-07-18 22:29:00,106.95,106.95,106.95,106.95,5100000.0
2008-07-18 22:30:00,106.945,106.945,106.93,106.935,175800001.0
2008-07-18 22:31:00,106.935,106.935,106.925,106.925,188200000.0
2008-07-18 22:32:00,106.925,106.925,106.925,106.925,32000000.0
2008-07-18 22:33:00,106.925,106.93,106.925,106.925,63000000.0
2008-07-18 22:35:00,106.94,106.94,106.93,106.93,140600000.0
2008-07-18 22:36:00,106.93,106.93,106.91,106.91,187900000.0
2008-07-18 22:37:00,106.91,106.93,106.91,106.91,301000000.0
2008-07-18 22:38:00,106.91,106.915,106.905,106.91,242200000.0
2008-07-18 22:39:00,106.91,106.92,106.89,106.89,113900000.0
2008-07-18 22:40:00,106.895,106.905,106.895,106.905,28800000.0
2008-07-18 22:41:00,106.905,106.915,106.905,106.905,48200000.0
2008-07-18 22:42:00,106.9,106.9,106.885,106.885,105100000.0
2008-07-18 22:43:00,106.885,106.885,106.885,106.885,14400000.0
2008-07-18 22:44:00,106.885,106.89,106.885,106.885,137600000.0
2008-07-18 22:45:00,106.88,106.89,106.88,106.89,61500000.0
2008-07-18 22:46:00,106.89,106.905,106.89,106.89,116100000.0
2008-07-18 22:47:00,106.89,106.905,106.89,106.905,60500000.0
2008-07-18 22:48:00,106.905,106.95,106.905,106.935,145800000.0
2008-07-18 22:49:00,106.935,106.965,106.935,106.95,171800000.0
2008-07-18 22:50:00,106.95,106.96,106.945,106.95,135200000.0
2008-07-18 22:51:00,106.94,106.945,106.93,106.94,57300000.0
2008-07-18 22:52:00,106.95,106.96,106.945,106.95,92300000.0
2008-07-18 22:53:00,106.96,106.96,106.95,106.95,39900000.0
2008-07-18 22:54:00,106.95,106.955,106.94,106.95,79500000.0
2008-07-18 22:55:00,106.96,106.96,106.95,106.95,83300000.0
2008-07-18 22:56:00,106.95,106.955,106.95,106.95,72400000.0
2008-07-18 22:57:00,106.95,106.96,106.95,106.955,239400000.0
2008-07-18 22:58:00,106.965,106.965,106.95,106.96,150300000.0
2008-07-18 22:59:00,106.955,106.96,106.915,106.915,125800000.0
2008-07-20 23:00:00,106.87,106.88,106.87,106.88,26900000.0
2008-07-20 23:02:00,106.87,106.88,106.855,106.88,36900000.0
2008-07-20 23:04:00,106.875,106.875,106.865,106.865,4000000.0
2008-07-20 23:05:00,106.875,106.875,106.875,106.875,1000000.0
2008-07-20 23:06:00,106.865,106.875,106.865,106.875,3000000.0
2008-07-20 23:09:00,106.88,106.88,106.88,106.88,1000000.0
2008-07-20 23:11:00,106.885,106.9,106.885,106.9,8100000.0
2008-07-20 23:12:00,106.89,106.91,106.89,106.905,13200000.0
2008-07-20 23:13:00,106.91,106.91,106.895,106.895,3000000.0
2008-07-20 23:15:00,106.9,106.91,106.89,106.89,13500000.0
2008-07-20 23:16:00,106.895,106.91,106.89,106.89,5100000.0
2008-07-20 23:18:00,106.895,106.92,106.89,106.92,14400000.0
2008-07-20 23:19:00,106.92,106.92,106.895,106.9,11200000.0
2008-07-20 23:20:00,106.905,106.92,106.905,106.92,2000000.0
2008-07-20 23:22:00,106.91,106.91,106.91,106.91,4200000.0
2008-07-20 23:23:00,106.92,106.93,106.905,106.93,6000000.0
2008-07-20 23:26:00,106.93,106.93,106.91,106.91,4200000.0
2008-07-20 23:27:00,106.915,106.93,106.915,106.93,4000000.0
2008-07-20 23:29:00,106.9,106.93,106.9,106.93,10300000.0
2008-07-20 23:30:00,106.94,106.95,106.94,106.95,5100000.0
2008-07-20 23:31:00,106.95,106.95,106.92,106.92,6100000.0
2008-07-20 23:32:00,106.93,106.95,106.925,106.925,12400000.0
2008-07-20 23:33:00,106.93,106.93,106.93,106.93,3100000.0
2008-07-20 23:36:00,106.935,106.96,106.935,106.96,13500000.0
2008-07-20 23:37:00,106.95,106.96,106.95,106.95,34300000.0
2008-07-20 23:38:00,106.95,106.96,106.94,106.95,18700000.0
2008-07-20 23:39:00,106.955,106.97,106.95,106.97,24900000.0
2008-07-20 23:40:00,106.955,106.96,106.95,106.95,27200000.0
2008-07-20 23:41:00,106.95,106.96,106.94,106.96,13500000.0
2008-07-20 23:42:00,106.96,106.96,106.94,106.96,10400000.0
2008-07-20 23:44:00,106.915,106.915,106.915,106.915,1000000.0
2008-07-20 23:45:00,106.925,106.94,106.915,106.93,20600000.0
2008-07-20 23:47:00,106.93,106.94,106.93,106.94,7300000.0
2008-07-20 23:48:00,106.93,106.935,106.93,106.935,3100000.0
2008-07-20 23:49:00,106.94,106.94,106.93,106.93,5100000.0
2008-07-20 23:50:00,106.935,106.94,106.93,106.93,304400001.0
2008-07-20 23:51:00,106.93,106.93,106.92,106.93,11600000.0
2008-07-20 23:54:00,106.92,106.93,106.92,106.93,34000000.0
2008-07-20 23:55:00,106.93,106.93,106.92,106.92,7500000.0
2008-07-20 23:57:00,106.92,106.92,106.92,106.92,10500000.0
2008-07-20 23:58:00,106.93,106.93,106.93,106.93,3100000.0
2008-07-20 23:59:00,106.93,106.93,106.93,106.93,3100000.0
2008-07-21 00:00:00,106.92,106.92,106.91,106.92,32900000.0
2008-07-21 00:01:00,106.92,106.93,106.92,106.93,10600000.0
2008-07-21 00:02:00,106.93,106.935,106.93,106.935,36000000.0
2008-07-21 00:03:00,106.93,106.93,106.93,106.93,9400000.0
2008-07-21 00:04:00,106.93,106.93,106.93,106.93,9800000.0
2008-07-21 00:05:00,106.935,106.935,106.935,106.935,9900000.0
2008-07-21 00:06:00,106.935,106.935,106.93,106.93,10500000.0
2008-07-21 00:07:00,106.93,106.93,106.93,106.93,19400000.0
2008-07-21 00:08:00,106.935,106.935,106.935,106.935,21600000.0
2008-07-21 00:09:00,106.935,106.935,106.935,106.935,1800000.0
2008-07-21 00:10:00,106.92,106.92,106.92,106.92,6200000.0
2008-07-21 00:11:00,106.925,106.935,106.92,106.92,11700000.0
2008-07-21 00:12:00,106.935,106.935,106.935,106.935,5400000.0
2008-07-21 00:13:00,106.935,106.935,106.93,106.935,18200000.0
2008-07-21 00:14:00,106.93,106.935,106.915,106.925,103800000.0
2008-07-21 00:15:00,106.925,106.93,106.915,106.93,18900000.0
2008-07-21 00:16:00,106.915,106.925,106.915,106.925,32400000.0
2008-07-21 00:17:00,106.92,106.92,106.92,106.92,10200000.0
2008-07-21 00:18:00,106.92,106.92,106.92,106.92,12900000.0
2008-07-21 00:19:00,106.925,106.925,106.925,106.925,24300000.0
2008-07-21 00:20:00,106.92,106.935,106.92,106.925,110500000.0
2008-07-21 00:21:00,106.935,106.935,106.925,106.925,27000000.0
2008-07-21 00:22:00,106.925,106.935,106.92,106.935,26400000.0
2008-07-21 00:23:00,106.935,106.935,106.925,106.935,54700000.0
2008-07-21 00:24:00,106.93,106.93,106.93,106.93,8300000.0
2008-07-21 00:25:00,106.93,106.935,106.93,106.93,23900000.0
2008-07-21 00:26:00,106.93,106.93,106.92,106.92,11500000.0
2008-07-21 00:27:00,106.93,106.93,106.93,106.93,6400000.0
2008-07-21 00:28:00,106.93,106.94,106.93,106.94,12800000.0
2008-07-21 00:29:00,106.935,106.94,106.93,106.935,69300000.0
2008-07-21 00:30:00,106.93,106.93,106.93,106.93,5100000.0
2008-07-21 00:31:00,106.93,106.94,106.92,106.94,67800000.0
2008-07-21 00:32:00,106.94,106.94,106.93,106.93,34500000.0
2008-07-21 00:33:00,106.94,106.94,106.92,106.94,60700000.0
2008-07-21 00:34:00,106.94,106.95,106.94,106.94,8000000.0
2008-07-21 00:35:00,106.94,106.94,106.94,106.94,28200000.0
2008-07-21 00:36:00,106.94,106.96,106.94,106.94,138000000.0
2008-07-21 00:37:00,106.95,106.95,106.94,106.95,50300000.0
2008-07-21 00:38:00,106.95,106.95,106.94,106.95,46300000.0
2008-07-21 00:39:00,106.95,106.95,106.95,106.95,12800000.0
2008-07-21 00:40:00,106.95,106.97,106.95,106.965,55900000.0
2008-07-21 00:41:00,106.965,106.965,106.96,106.96,12900000.0
2008-07-21 00:42:00,106.96,106.96,106.95,106.96,26800000.0
2008-07-21 00:43:00,106.95,106.95,106.95,106.95,8900000.0
2008-07-21 00:44:00,106.95,106.95,106.95,106.95,15800000.0
2008-07-21 00:45:00,106.95,106.96,106.95,106.95,32200000.0
2008-07-21 00:46:00,106.945,106.945,106.94,106.94,10500000.0
2008-07-21 00:48:00,106.945,106.945,106.935,106.945,27000000.0
2008-07-21 00:49:00,106.945,106.945,106.935,106.94,15900000.0
2008-07-21 00:50:00,106.94,106.94,106.94,106.94,2100000.0
2008-07-21 00:51:00,106.94,106.94,106.94,106.94,14200000.0
2008-07-21 00:52:00,106.94,106.945,106.935,106.945,51200000.0
2008-07-21 00:53:00,106.94,106.955,106.94,106.95,16300000.0
2008-07-21 00:54:00,106.94,106.95,106.94,106.95,39100000.0
2008-07-21 00:55:00,106.945,106.945,106.94,106.94,28200000.0
2008-07-21 00:56:00,106.945,106.945,106.945,106.945,5400000.0
2008-07-21 00:57:00,106.95,106.95,106.935,106.94,39200000.0
2008-07-21 00:58:00,106.94,106.95,106.935,106.95,64200000.0
2008-07-21 00:59:00,106.95,106.95,106.915,106.925,196000000.0
2008-07-21 01:00:00,106.925,106.925,106.925,106.925,18200000.0
2008-07-21 01:01:00,106.915,106.925,106.915,106.925,4700000.0
2008-07-21 01:02:00,106.925,106.925,106.925,106.925,24100000.0
2008-07-21 01:03:00,106.925,106.925,106.925,106.925,12300000.0
2008-07-21 01:04:00,106.93,106.935,106.92,106.925,75600000.0
2008-07-21 01:05:00,106.93,106.94,106.925,106.93,75100000.0
2008-07-21 01:06:00,106.93,106.93,106.925,106.93,22200000.0
2008-07-21 01:07:00,106.93,106.93,106.93,106.93,9400000.0
2008-07-21 01:08:00,106.93,106.93,106.93,106.93,10200000.0
2008-07-21 01:09:00,106.93,106.94,106.93,106.94,36600000.0
2008-07-21 01:10:00,106.94,106.94,106.94,106.94,25500000.0
2008-07-21 01:11:00,106.94,106.94,106.94,106.94,5100000.0
2008-07-21 01:13:00,106.935,106.94,106.93,106.94,46000000.0
2008-07-21 01:14:00,106.93,106.93,106.93,106.93,26000000.0
2008-07-21 01:15:00,106.92,106.93,106.92,106.93,21200000.0
2008-07-21 01:16:00,106.93,106.93,106.92,106.92,62000000.0
2008-07-21 01:17:00,106.92,106.92,106.92,106.92,25500000.0
2008-07-21 01:18:00,106.92,106.93,106.92,106.92,63400000.0
2008-07-21 01:19:00,106.915,106.915,106.905,106.905,31200000.0
2008-07-21 01:20:00,106.905,106.905,106.89,106.9,31500000.0
2008-07-21 01:21:00,106.9,106.91,106.9,106.91,82400000.0
2008-07-21 01:22:00,106.9,106.91,106.9,106.91,26900000.0
2008-07-21 01:23:00,106.91,106.91,106.91,106.91,25500000.0
2008-07-21 01:25:00,106.91,106.91,106.9,106.9,20700000.0
2008-07-21 01:26:00,106.9,106.9,106.9,106.9,17700000.0
2008-07-21 01:27:00,106.905,106.905,106.905,106.905,10800000.0
2008-07-21 01:28:00,106.89,106.9,106.89,106.9,29000000.0
2008-07-21 01:29:00,106.9,106.91,106.895,106.9,119300000.0
2008-07-21 01:30:00,106.9,106.9,106.895,106.9,65000000.0
2008-07-21 01:31:00,106.9,106.91,106.9,106.91,31100000.0
2008-07-21 01:33:00,106.91,106.91,106.9,106.9,29900000.0
2008-07-21 01:34:00,106.905,106.91,106.905,106.91,24000000.0
2008-07-21 01:36:00,106.91,106.91,106.91,106.91,25500000.0
2008-07-21 01:40:00,106.91,106.91,106.91,106.91,5100000.0
2008-07-21 01:41:00,106.91,106.91,106.91,106.91,3200000.0
2008-07-21 01:42:00,106.91,106.91,106.91,106.91,3700000.0
2008-07-21 01:43:00,106.91,106.91,106.91,106.91,9400000.0
2008-07-21 01:44:00,106.91,106.91,106.91,106.91,4700000.0
2008-07-21 01:45:00,106.91,106.92,106.91,106.915,101500000.0
2008-07-21 01:46:00,106.91,106.91,106.91,106.91,5100000.0
2008-07-21 01:47:00,106.91,106.92,106.91,106.92,28800000.0
2008-07-21 01:48:00,106.92,106.92,106.905,106.92,50400000.0
2008-07-21 01:49:00,106.915,106.92,106.915,106.92,53700000.0
2008-07-21 01:52:00,106.915,106.915,106.905,106.905,61200000.0
2008-07-21 01:53:00,106.91,106.915,106.905,106.91,115200000.0
2008-07-21 01:54:00,106.91,106.92,106.91,106.91,119900000.0
2008-07-21 01:55:00,106.915,106.92,106.915,106.92,28800000.0
2008-07-21 01:56:00,106.925,106.93,106.925,106.925,26700000.0
2008-07-21 01:57:00,106.92,106.92,106.92,106.92,35100000.0
2008-07-21 01:58:00,106.93,106.93,106.93,106.93,5100000.0
2008-07-21 01:59:00,106.92,106.93,106.92,106.93,85600000.0
2008-07-21 02:00:00,106.93,106.96,106.93,106.955,101800000.0
2008-07-21 02:01:00,106.945,106.95,106.94,106.95,40900000.0
2008-07-21 02:02:00,106.95,106.95,106.94,106.94,105100000.0
2008-07-21 02:03:00,106.94,106.95,106.94,106.94,33900000.0
2008-07-21 02:04:00,106.94,106.94,106.93,106.93,84800000.0
2008-07-21 02:05:00,106.94,106.94,106.93,106.94,33900000.0
2008-07-21 02:06:00,106.94,106.94,106.91,106.91,44700000.0
2008-07-21 02:07:00,106.915,106.92,106.91,106.92,69000000.0
2008-07-21 02:08:00,106.92,106.92,106.91,106.915,75500000.0
2008-07-21 02:09:00,106.915,106.915,106.91,106.91,26100000.0
2008-07-21 02:10:00,106.915,106.92,106.885,106.885,99600000.0
2008-07-21 02:11:00,106.885,106.885,106.87,106.88,95200000.0
2008-07-21 02:12:00,106.89,106.89,106.88,106.89,7900000.0
2008-07-21 02:13:00,106.88,106.89,106.875,106.88,47800000.0
2008-07-21 02:14:00,106.88,106.88,106.88,106.88,17200000.0
2008-07-21 02:15:00,106.88,106.88,106.88,106.88,23600000.0
2008-07-21 02:16:00,106.88,106.88,106.875,106.875,22100000.0
2008-07-21 02:17:00,106.875,106.875,106.87,106.87,82700000.0
2008-07-21 02:18:00,106.87,106.87,106.87,106.87,16500000.0
2008-07-21 02:19:00,106.87,106.9,106.87,106.885,149000000.0
2008-07-21 02:20:00,106.885,106.89,106.87,106.87,114100000.0
2008-07-21 02:21:00,106.87,106.87,106.86,106.865,54200000.0
2008-07-21 02:22:00,106.865,106.865,106.86,106.86,21000000.0
2008-07-21 02:24:00,106.86,106.88,106.86,106.88,100000000.0
2008-07-21 02:28:00,106.88,106.88,106.87,106.87,30600000.0
2008-07-21 02:29:00,106.87,106.88,106.86,106.86,290200000.0
2008-07-21 02:30:00,106.86,106.86,106.84,106.84,351300000.0
2008-07-21 02:31:00,106.84,106.855,106.83,106.84,544299998.0
2008-07-21 02:32:00,106.84,106.84,106.84,106.84,5100000.0
2008-07-21 02:33:00,106.84,106.84,106.83,106.84,57800000.0
2008-07-21 02:37:00,106.835,106.835,106.8,106.8,471400000.0
2008-07-21 02:38:00,106.81,106.82,106.8,106.805,200400000.0
2008-07-21 02:39:00,106.805,106.82,106.8,106.815,96700000.0
2008-07-21 02:40:00,106.815,106.82,106.81,106.81,118500000.0
2008-07-21 02:41:00,106.81,106.81,106.81,106.81,17200000.0
2008-07-21 02:42:00,106.805,106.81,106.78,106.79,256100000.0
2008-07-21 02:43:00,106.79,106.79,106.765,106.765,284200000.0
2008-07-21 02:44:00,106.77,106.775,106.765,106.775,110500000.0
2008-07-21 02:45:00,106.775,106.775,106.775,106.775,4500000.0
2008-07-21 02:46:00,106.785,106.81,106.78,106.805,124200000.0
2008-07-21 02:47:00,106.8,106.82,106.8,106.8,154100000.0
2008-07-21 02:48:00,106.8,106.805,106.8,106.8,48300000.0
2008-07-21 02:49:00,106.8,106.83,106.8,106.825,203800001.0
2008-07-21 02:50:00,106.825,106.835,106.815,106.82,215800000.0
2008-07-21 02:51:00,106.82,106.82,106.81,106.81,327600000.0
2008-07-21 02:52:00,106.81,106.82,106.81,106.81,130000000.0
2008-07-21 02:53:00,106.82,106.83,106.815,106.825,53600000.0
2008-07-21 02:54:00,106.825,106.83,106.815,106.825,158400000.0
2008-07-21 02:55:00,106.825,106.83,106.815,106.825,166900000.0
2008-07-21 02:56:00,106.825,106.83,106.815,106.83,146300000.0
2008-07-21 02:57:00,106.83,106.83,106.815,106.815,102500000.0
2008-07-21 02:58:00,106.815,106.825,106.815,106.82,120500000.0
2008-07-21 02:59:00,106.82,106.84,106.82,106.84,161000000.0
2008-07-21 03:00:00,106.84,106.84,106.825,106.83,136700000.0
2008-07-21 03:01:00,106.825,106.84,106.825,106.84,78500000.0
2008-07-21 03:04:00,106.83,106.84,106.83,106.84,157600000.0
2008-07-21 03:05:00,106.835,106.835,106.82,106.82,157600000.0
2008-07-21 03:06:00,106.82,106.82,106.81,106.82,146900000.0
2008-07-21 03:07:00,106.82,106.82,106.82,106.82,10200000.0
2008-07-21 03:08:00,106.82,106.82,106.81,106.81,145300000.0
2008-07-21 03:09:00,106.81,106.81,106.8,106.81,153600000.0
2008-07-21 03:10:00,106.81,106.81,106.8,106.81,452200000.0
2008-07-21 03:11:00,106.805,106.82,106.8,106.81,240500000.0
2008-07-21 03:12:00,106.81,106.81,106.8,106.81,156700000.0
2008-07-21 03:13:00,106.81,106.81,106.8,106.8,302400000.0
2008-07-21 03:14:00,106.8,106.81,106.8,106.81,150300000.0
2008-07-21 03:15:00,106.81,106.81,106.805,106.81,43100000.0
2008-07-21 03:16:00,106.81,106.81,106.81,106.81,5100000.0
2008-07-21 03:17:00,106.81,106.81,106.785,106.79,311600002.0
2008-07-21 03:18:00,106.79,106.79,106.79,106.79,40200000.0
2008-07-21 03:19:00,106.79,106.79,106.79,106.79,25500000.0
2008-07-21 03:20:00,106.79,106.8,106.79,106.79,138600000.0
2008-07-21 03:21:00,106.79,106.8,106.79,106.79,158600000.0
2008-07-21 03:22:00,106.79,106.81,106.785,106.79,283100000.0
2008-07-21 03:23:00,106.79,106.81,106.79,106.81,114400000.0
2008-07-21 03:24:00,106.805,106.81,106.8,106.81,111600000.0
2008-07-21 03:25:00,106.82,106.82,106.775,106.79,376700000.0
2008-07-21 03:27:00,106.79,106.79,106.785,106.79,165000000.0
2008-07-21 03:28:00,106.79,106.8,106.79,106.79,142700000.0
2008-07-21 03:29:00,106.79,106.8,106.79,106.8,70900000.0
2008-07-21 03:30:00,106.8,106.81,106.8,106.805,129900000.0
2008-07-21 03:31:00,106.805,106.81,106.8,106.81,45900000.0
2008-07-21 03:32:00,106.805,106.81,106.8,106.8,204400000.0
2008-07-21 03:33:00,106.8,106.8,106.795,106.8,47300000.0
2008-07-21 03:34:00,106.795,106.8,106.79,106.795,168600000.0
2008-07-21 03:35:00,106.795,106.8,106.795,106.8,72300000.0
2008-07-21 03:36:00,106.795,106.805,106.78,106.79,484200000.0
2008-07-21 03:37:00,106.79,106.795,106.79,106.79,113300000.0
2008-07-21 03:38:00,106.79,106.795,106.79,106.795,138600000.0
2008-07-21 03:39:00,106.795,106.805,106.79,106.8,98800000.0
2008-07-21 03:40:00,106.8,106.805,106.8,106.8,41400000.0
2008-07-21 03:41:00,106.8,106.8,106.8,106.8,40600000.0
2008-07-21 03:43:00,106.8,106.83,106.8,106.83,192000000.0
2008-07-21 03:44:00,106.83,106.83,106.83,106.83,5100000.0
2008-07-21 03:46:00,106.825,106.83,106.815,106.825,232000000.0
2008-07-21 03:47:00,106.825,106.83,106.82,106.82,96100000.0
2008-07-21 03:49:00,106.82,106.83,106.82,106.825,209200000.0
2008-07-21 03:50:00,106.825,106.825,106.815,106.815,77400000.0
2008-07-21 03:51:00,106.815,106.815,106.81,106.81,21400000.0
2008-07-21 03:52:00,106.81,106.81,106.77,106.77,296700000.0
2008-07-21 03:53:00,106.77,106.77,106.755,106.77,282800000.0
2008-07-21 03:54:00,106.77,106.8,106.77,106.8,355700000.0
2008-07-21 03:55:00,106.8,106.8,106.78,106.78,143000000.0
2008-07-21 03:56:00,106.78,106.785,106.78,106.78,70700000.0
2008-07-21 03:58:00,106.775,106.78,106.77,106.775,186700000.0
2008-07-21 03:59:00,106.775,106.79,106.775,106.79,87200000.0
2008-07-21 04:00:00,106.79,106.79,106.79,106.79,98100000.0
2008-07-21 04:02:00,106.79,106.8,106.79,106.795,40500000.0
2008-07-21 04:03:00,106.795,106.795,106.795,106.795,4500000.0
2008-07-21 04:04:00,106.8,106.8,106.79,106.79,55600000.0
2008-07-21 04:05:00,106.79,106.79,106.775,106.775,31500000.0
2008-07-21 04:06:00,106.775,106.78,106.745,106.75,251200000.0
2008-07-21 04:07:00,106.75,106.76,106.745,106.75,286700000.0
2008-07-21 04:08:00,106.755,106.76,106.75,106.76,125800000.0
2008-07-21 04:09:00,106.76,106.76,106.74,106.74,241200000.0
2008-07-21 04:10:00,106.74,106.75,106.73,106.73,222900000.0
2008-07-21 04:11:00,106.73,106.74,106.73,106.73,120000000.0
2008-07-21 04:12:00,106.73,106.74,106.73,106.73,49200000.0
2008-07-21 04:13:00,106.73,106.73,106.725,106.73,56900000.0
2008-07-21 04:14:00,106.73,106.73,106.72,106.73,111100000.0
2008-07-21 04:15:00,106.73,106.73,106.72,106.72,68600000.0
2008-07-21 04:16:00,106.72,106.73,106.72,106.725,78100000.0
2008-07-21 04:17:00,106.725,106.73,106.72,106.72,79000000.0
2008-07-21 04:18:00,106.72,106.72,106.71,106.71,142600000.0
2008-07-21 04:19:00,106.71,106.725,106.71,106.725,81000000.0
2008-07-21 04:20:00,106.725,106.73,106.72,106.73,150500000.0
2008-07-21 04:21:00,106.73,106.75,106.73,106.74,113300000.0
2008-07-21 04:22:00,106.745,106.745,106.74,106.74,54800000.0
2008-07-21 04:24:00,106.74,106.74,106.73,106.73,32000000.0
2008-07-21 04:28:00,106.73,106.73,106.72,106.72,20700000.0
2008-07-21 04:29:00,106.72,106.73,106.72,106.73,54300000.0
2008-07-21 04:30:00,106.73,106.73,106.725,106.73,40500000.0
2008-07-21 04:33:00,106.74,106.74,106.73,106.73,51900000.0
2008-07-21 04:35:00,106.73,106.735,106.73,106.735,25800000.0
2008-07-21 04:36:00,106.735,106.735,106.72,106.73,84700000.0
2008-07-21 04:37:00,106.725,106.725,106.725,106.725,17200000.0
2008-07-21 04:38:00,106.725,106.725,106.725,106.725,3200000.0
2008-07-21 04:39:00,106.725,106.74,106.725,106.735,77400000.0
2008-07-21 04:40:00,106.74,106.765,106.74,106.765,237300000.0
2008-07-21 04:41:00,106.765,106.765,106.76,106.76,15600000.0
2008-07-21 04:43:00,106.76,106.76,106.755,106.755,8100000.0
2008-07-21 04:44:00,106.76,106.76,106.755,106.76,67400000.0
2008-07-21 04:46:00,106.75,106.755,106.75,106.755,16700000.0
2008-07-21 04:47:00,106.755,106.755,106.75,106.75,15600000.0
2008-07-21 04:49:00,106.75,106.76,106.75,106.76,31900000.0
2008-07-21 04:50:00,106.76,106.76,106.755,106.755,10800000.0
2008-07-21 04:51:00,106.755,106.755,106.75,106.75,52500000.0
2008-07-21 04:52:00,106.75,106.76,106.75,106.76,42700000.0
2008-07-21 04:53:00,106.76,106.76,106.75,106.75,43500000.0
2008-07-21 04:55:00,106.76,106.76,106.75,106.76,81800000.0
2008-07-21 04:57:00,106.76,106.76,106.75,106.75,28800000.0
2008-07-21 04:58:00,106.76,106.76,106.755,106.76,35100000.0
2008-07-21 04:59:00,106.76,106.78,106.755,106.78,274800000.0
2008-07-21 05:00:00,106.78,106.78,106.77,106.77,20700000.0
2008-07-21 05:02:00,106.78,106.78,106.76,106.77,307900000.0
2008-07-21 05:03:00,106.77,106.77,106.77,106.77,5100000.0
2008-07-21 05:04:00,106.77,106.77,106.76,106.77,148400000.0
2008-07-21 05:06:00,106.765,106.77,106.76,106.76,27900000.0
2008-07-21 05:07:00,106.76,106.76,106.75,106.75,36500000.0
2008-07-21 05:08:00,106.75,106.76,106.75,106.76,181900000.0
2008-07-21 05:09:00,106.76,106.76,106.75,106.75,77900000.0
2008-07-21 05:10:00,106.75,106.755,106.75,106.75,48300000.0
2008-07-21 05:11:00,106.75,106.76,106.75,106.75,131900000.0
2008-07-21 05:12:00,106.75,106.75,106.75,106.75,7000000.0
2008-07-21 05:14:00,106.75,106.75,106.75,106.75,39500000.0
2008-07-21 05:15:00,106.75,106.75,106.74,106.74,121100000.0
2008-07-21 05:16:00,106.74,106.74,106.74,106.74,42100000.0
2008-07-21 05:19:00,106.74,106.74,106.725,106.73,82600000.0
2008-07-21 05:21:00,106.73,106.74,106.73,106.74,82900000.0
2008-07-21 05:22:00,106.74,106.74,106.73,106.73,42000000.0
2008-07-21 05:23:00,106.73,106.74,106.73,106.74,33800000.0
2008-07-21 05:24:00,106.74,106.74,106.725,106.73,79800000.0
2008-07-21 05:25:00,106.73,106.73,106.73,106.73,34400000.0
2008-07-21 05:26:00,106.73,106.73,106.73,106.73,43300000.0
2008-07-21 05:27:00,106.73,106.73,106.73,106.73,8300000.0
2008-07-21 05:28:00,106.73,106.74,106.73,106.74,47000000.0
2008-07-21 05:29:00,106.74,106.76,106.74,106.76,90700000.0
2008-07-21 05:30:00,106.76,106.76,106.75,106.755,27000000.0
2008-07-21 05:31:00,106.75,106.75,106.73,106.73,155299999.0
2008-07-21 05:32:00,106.73,106.745,106.73,106.745,134600000.0
2008-07-21 05:33:00,106.745,106.745,106.74,106.74,29600000.0
2008-07-21 05:34:00,106.74,106.74,106.73,106.73,80300000.0
2008-07-21 05:35:00,106.735,106.74,106.72,106.725,216600001.0
2008-07-21 05:36:00,106.73,106.74,106.73,106.74,119800000.0
2008-07-21 05:40:00,106.74,106.74,106.735,106.74,102100000.0
2008-07-21 05:43:00,106.74,106.74,106.74,106.74,30600000.0
2008-07-21 05:44:00,106.74,106.75,106.74,106.75,108800000.0
2008-07-21 05:45:00,106.75,106.75,106.745,106.745,122200000.0
2008-07-21 05:46:00,106.745,106.745,106.74,106.745,43400000.0
2008-07-21 05:47:00,106.745,106.745,106.74,106.74,30000000.0
2008-07-21 05:48:00,106.74,106.745,106.74,106.745,30000000.0
2008-07-21 05:49:00,106.74,106.74,106.74,106.74,26800000.0
2008-07-21 05:50:00,106.74,106.74,106.74,106.74,18500000.0
2008-07-21 05:51:00,106.745,106.745,106.745,106.745,3200000.0
2008-07-21 05:52:00,106.745,106.75,106.745,106.745,74000000.0
2008-07-21 05:53:00,106.745,106.75,106.745,106.745,80100000.0
2008-07-21 05:54:00,106.745,106.75,106.745,106.75,46800000.0
2008-07-21 05:55:00,106.75,106.755,106.75,106.755,38300000.0
2008-07-21 05:56:00,106.75,106.76,106.75,106.76,93400000.0
2008-07-21 05:57:00,106.76,106.76,106.76,106.76,8300000.0
2008-07-21 05:58:00,106.76,106.765,106.76,106.765,26000000.0
2008-07-21 05:59:00,106.765,106.775,106.765,106.77,54900000.0
2008-07-21 06:00:00,106.77,106.77,106.77,106.77,20400000.0
2008-07-21 06:02:00,106.77,106.775,106.77,106.775,39500000.0
2008-07-21 06:03:00,106.765,106.77,106.765,106.77,77100000.0
2008-07-21 06:04:00,106.77,106.77,106.765,106.765,83400000.0
2008-07-21 06:05:00,106.765,106.775,106.765,106.775,155400000.0
2008-07-21 06:06:00,106.775,106.775,106.77,106.77,27700000.0
2008-07-21 06:07:00,106.77,106.775,106.765,106.77,115700000.0
2008-07-21 06:09:00,106.765,106.77,106.76,106.76,159700000.0
2008-07-21 06:11:00,106.76,106.76,106.75,106.75,18500000.0
2008-07-21 06:12:00,106.75,106.75,106.75,106.75,10200000.0
2008-07-21 06:13:00,106.75,106.75,106.75,106.75,31900000.0
2008-07-21 06:14:00,106.75,106.75,106.75,106.75,27400000.0
2008-07-21 06:15:00,106.75,106.755,106.75,106.75,40100000.0
2008-07-21 06:16:00,106.745,106.75,106.74,106.75,84600000.0
2008-07-21 06:17:00,106.75,106.75,106.74,106.75,125400000.0
2008-07-21 06:18:00,106.75,106.75,106.74,106.745,104900000.0
2008-07-21 06:19:00,106.745,106.75,106.745,106.75,153000000.0
2008-07-21 06:20:00,106.75,106.76,106.75,106.76,107300000.0
2008-07-21 06:21:00,106.76,106.76,106.76,106.76,12100000.0
2008-07-21 06:22:00,106.76,106.765,106.76,106.765,29200000.0
2008-07-21 06:23:00,106.76,106.79,106.76,106.79,184400000.0
2008-07-21 06:24:00,106.79,106.79,106.775,106.78,261000000.0
2008-07-21 06:25:00,106.78,106.8,106.78,106.8,281300000.0
2008-07-21 06:26:00,106.795,106.8,106.785,106.795,400600000.0
2008-07-21 06:27:00,106.795,106.8,106.79,106.79,160700000.0
2008-07-21 06:28:00,106.79,106.795,106.79,106.79,108800000.0
2008-07-21 06:29:00,106.79,106.8,106.79,106.79,242200000.0
2008-07-21 06:30:00,106.8,106.8,106.79,106.8,148200000.0
2008-07-21 06:31:00,106.795,106.81,106.79,106.8,148200000.0
2008-07-21 06:32:00,106.8,106.805,106.79,106.805,229500000.0
2008-07-21 06:33:00,106.805,106.81,106.8,106.81,74100000.0
2008-07-21 06:34:00,106.805,106.805,106.8,106.8,32900000.0
2008-07-21 06:35:00,106.8,106.8,106.785,106.785,111700000.0
2008-07-21 06:36:00,106.785,106.8,106.785,106.79,139200000.0
2008-07-21 06:37:00,106.79,106.79,106.79,106.79,10200000.0
2008-07-21 06:39:00,106.79,106.795,106.79,106.795,63600000.0
2008-07-21 06:40:00,106.795,106.8,106.795,106.8,32000000.0
2008-07-21 06:41:00,106.8,106.8,106.8,106.8,17200000.0
2008-07-21 06:42:00,106.8,106.81,106.8,106.805,70400000.0
2008-07-21 06:43:00,106.805,106.82,106.805,106.81,97800000.0
2008-07-21 06:44:00,106.81,106.82,106.81,106.82,267500000.0
2008-07-21 06:45:00,106.82,106.82,106.81,106.81,147800000.0
2008-07-21 06:46:00,106.805,106.81,106.79,106.795,234600000.0
2008-07-21 06:47:00,106.795,106.8,106.79,106.8,133800000.0
2008-07-21 06:48:00,106.8,106.81,106.8,106.805,273300000.0
2008-07-21 06:49:00,106.8,106.805,106.8,106.8,116700000.0
2008-07-21 06:50:00,106.8,106.81,106.8,106.81,192000000.0
2008-07-21 06:51:00,106.81,106.81,106.805,106.81,141300000.0
2008-07-21 06:52:00,106.81,106.81,106.8,106.8,459500000.0
2008-07-21 06:53:00,106.8,106.81,106.8,106.81,225500000.0
2008-07-21 06:54:00,106.81,106.81,106.81,106.81,19100000.0
2008-07-21 06:56:00,106.81,106.81,106.81,106.81,5100000.0
2008-07-21 06:57:00,106.81,106.83,106.81,106.82,172200000.0
2008-07-21 06:58:00,106.82,106.825,106.815,106.815,79800000.0
2008-07-21 06:59:00,106.815,106.815,106.805,106.81,99600000.0
2008-07-21 07:00:00,106.81,106.81,106.805,106.81,24800000.0
2008-07-21 07:01:00,106.81,106.81,106.81,106.81,17200000.0
2008-07-21 07:02:00,106.81,106.81,106.805,106.805,52200000.0
2008-07-21 07:03:00,106.805,106.805,106.8,106.8,58100000.0
2008-07-21 07:04:00,106.8,106.81,106.795,106.81,224500000.0
2008-07-21 07:05:00,106.805,106.81,106.8,106.8,78200000.0
2008-07-21 07:06:00,106.8,106.8,106.8,106.8,10200000.0
2008-07-21 07:07:00,106.81,106.82,106.81,106.82,161800000.0
2008-07-21 07:08:00,106.82,106.825,106.82,106.82,145600000.0
2008-07-21 07:10:00,106.82,106.83,106.82,106.82,188400000.0
2008-07-21 07:11:00,106.82,106.84,106.82,106.83,323800000.0
2008-07-21 07:12:00,106.83,106.83,106.82,106.83,144300000.0
2008-07-21 07:13:00,106.83,106.85,106.83,106.845,263500000.0
2008-07-21 07:14:00,106.845,106.85,106.84,106.85,105700000.0
2008-07-21 07:15:00,106.845,106.845,106.84,106.84,126200000.0
2008-07-21 07:16:00,106.84,106.84,106.84,106.84,19100000.0
2008-07-21 07:17:00,106.84,106.845,106.84,106.84,120700000.0
2008-07-21 07:18:00,106.84,106.85,106.84,106.84,268200000.0
2008-07-21 07:19:00,106.835,106.84,106.815,106.815,220100001.0
2008-07-21 07:20:00,106.815,106.825,106.81,106.815,521000000.0
2008-07-21 07:21:00,106.82,106.83,106.81,106.82,279800000.0
2008-07-21 07:23:00,106.82,106.84,106.82,106.84,169400000.0
2008-07-21 07:24:00,106.84,106.86,106.84,106.86,341200000.0
2008-07-21 07:25:00,106.86,106.86,106.845,106.85,299900000.0
2008-07-21 07:26:00,106.85,106.86,106.85,106.86,75900000.0
2008-07-21 07:27:00,106.86,106.86,106.86,106.86,10200000.0
2008-07-21 07:28:00,106.86,106.86,106.86,106.86,13400000.0
2008-07-21 07:29:00,106.855,106.855,106.84,106.84,130300000.0
2008-07-21 07:30:00,106.84,106.84,106.84,106.84,99500000.0
2008-07-21 07:31:00,106.84,106.84,106.835,106.84,51900000.0
2008-07-21 07:32:00,106.84,106.84,106.805,106.805,224800000.0
2008-07-21 07:33:00,106.805,106.81,106.805,106.805,103500000.0
2008-07-21 07:34:00,106.805,106.805,106.8,106.805,98900000.0
2008-07-21 07:35:00,106.805,106.81,106.8,106.8,168900000.0
2008-07-21 07:36:00,106.8,106.8,106.79,106.79,132400000.0
2008-07-21 07:37:00,106.79,106.8,106.79,106.8,49900000.0
2008-07-21 07:38:00,106.795,106.805,106.78,106.785,322900000.0
2008-07-21 07:39:00,106.795,106.795,106.79,106.79,10900000.0
2008-07-21 07:40:00,106.79,106.79,106.79,106.79,43500000.0
2008-07-21 07:41:00,106.79,106.79,106.765,106.765,167000001.0
2008-07-21 07:42:00,106.765,106.78,106.76,106.77,343700000.0
2008-07-21 07:43:00,106.775,106.78,106.76,106.76,479100001.0
2008-07-21 07:44:00,106.76,106.77,106.76,106.77,304200000.0
2008-07-21 07:45:00,106.77,106.77,106.76,106.765,302900000.0
2008-07-21 07:46:00,106.765,106.78,106.765,106.775,426200000.0
2008-07-21 07:47:00,106.775,106.79,106.775,106.79,312500000.0
2008-07-21 07:48:00,106.78,106.795,106.78,106.79,193100000.0
2008-07-21 07:49:00,106.79,106.79,106.77,106.77,222000000.0
2008-07-21 07:50:00,106.77,106.78,106.77,106.775,142000000.0
2008-07-21 07:51:00,106.775,106.785,106.77,106.785,217800000.0
2008-07-21 07:52:00,106.785,106.785,106.78,106.785,132300000.0
2008-07-21 07:53:00,106.785,106.79,106.78,106.785,163600000.0
2008-07-21 07:54:00,106.785,106.795,106.78,106.78,381300000.0
2008-07-21 07:55:00,106.78,106.8,106.78,106.795,110000000.0
2008-07-21 07:56:00,106.795,106.8,106.78,106.79,430700000.0
2008-07-21 07:57:00,106.79,106.79,106.785,106.785,43800000.0
2008-07-21 07:58:00,106.8,106.805,106.79,106.795,288800000.0
2008-07-21 07:59:00,106.795,106.795,106.79,106.79,70800000.0
2008-07-21 08:00:00,106.79,106.79,106.76,106.765,284000000.0
2008-07-21 08:01:00,106.765,106.765,106.755,106.755,179200000.0
2008-07-21 08:02:00,106.755,106.755,106.73,106.73,301300000.0
2008-07-21 08:03:00,106.73,106.765,106.73,106.765,294800000.0
2008-07-21 08:04:00,106.765,106.77,106.76,106.765,461100000.0
2008-07-21 08:05:00,106.765,106.765,106.72,106.73,289300000.0
2008-07-21 08:06:00,106.73,106.735,106.73,106.735,113900000.0
2008-07-21 08:07:00,106.735,106.735,106.72,106.72,161400000.0
2008-07-21 08:08:00,106.72,106.73,106.72,106.72,136500000.0
2008-07-21 08:09:00,106.72,106.725,106.72,106.725,62200000.0
2008-07-21 08:10:00,106.72,106.73,106.715,106.73,203500000.0
2008-07-21 08:11:00,106.73,106.73,106.73,106.73,61800000.0
2008-07-21 08:12:00,106.73,106.78,106.73,106.76,588000000.0
2008-07-21 08:13:00,106.76,106.78,106.755,106.77,451400000.0
2008-07-21 08:14:00,106.775,106.79,106.775,106.785,322100000.0
2008-07-21 08:15:00,106.785,106.815,106.78,106.79,939999998.0
2008-07-21 08:16:00,106.79,106.79,106.77,106.78,475499999.0
2008-07-21 08:17:00,106.78,106.78,106.76,106.76,429599999.0
2008-07-21 08:18:00,106.76,106.77,106.76,106.77,114900000.0
2008-07-21 08:19:00,106.765,106.765,106.76,106.76,115300000.0
2008-07-21 08:20:00,106.76,106.775,106.735,106.755,677100001.0
2008-07-21 08:21:00,106.75,106.785,106.74,106.74,728100000.0
2008-07-21 08:22:00,106.74,106.755,106.74,106.74,303500000.0
2008-07-21 08:23:00,106.74,106.74,106.74,106.74,63800000.0
2008-07-21 08:24:00,106.745,106.75,106.74,106.75,103200000.0
2008-07-21 08:25:00,106.75,106.75,106.745,106.745,59400000.0
2008-07-21 08:26:00,106.745,106.76,106.745,106.76,249600000.0
2008-07-21 08:27:00,106.76,106.77,106.755,106.755,91500000.0
2008-07-21 08:28:00,106.755,106.765,106.74,106.75,409100000.0
2008-07-21 08:29:00,106.75,106.75,106.725,106.73,366200000.0
2008-07-21 08:30:00,106.73,106.73,106.72,106.72,489200000.0
2008-07-21 08:31:00,106.72,106.73,106.72,106.73,191700000.0
2008-07-21 08:32:00,106.73,106.75,106.73,106.75,244899999.0
2008-07-21 08:33:00,106.75,106.76,106.73,106.755,291200000.0
2008-07-21 08:34:00,106.755,106.76,106.75,106.755,462800000.0
2008-07-21 08:35:00,106.76,106.76,106.75,106.75,212099999.0
2008-07-21 08:36:00,106.75,106.76,106.75,106.75,454100000.0
2008-07-21 08:37:00,106.75,106.76,106.75,106.76,320800000.0
2008-07-21 08:38:00,106.76,106.77,106.75,106.755,265400000.0
2008-07-21 08:39:00,106.755,106.765,106.755,106.76,236900000.0
2008-07-21 08:40:00,106.76,106.765,106.75,106.75,139600000.0
2008-07-21 08:41:00,106.75,106.75,106.715,106.72,146200000.0
2008-07-21 08:42:00,106.72,106.745,106.715,106.73,254700000.0
2008-07-21 08:43:00,106.73,106.745,106.725,106.73,506899999.0
2008-07-21 08:44:00,106.73,106.765,106.73,106.765,535200001.0
2008-07-21 08:45:00,106.765,106.765,106.755,106.76,84400000.0
2008-07-21 08:46:00,106.755,106.765,106.75,106.76,289999997.0
2008-07-21 08:47:00,106.76,106.76,106.735,106.735,163000000.0
2008-07-21 08:48:00,106.735,106.745,106.73,106.74,316999999.0
2008-07-21 08:49:00,106.74,106.76,106.74,106.75,422100000.0
2008-07-21 08:50:00,106.75,106.75,106.74,106.75,159300000.0
2008-07-21 08:51:00,106.75,106.79,106.75,106.79,659399998.0
2008-07-21 08:52:00,106.79,106.79,106.78,106.78,235700000.0
2008-07-21 08:53:00,106.78,106.78,106.77,106.78,227300000.0
2008-07-21 08:54:00,106.78,106.78,106.78,106.78,283000000.0
2008-07-21 08:55:00,106.78,106.78,106.78,106.78,114700000.0
2008-07-21 08:56:00,106.78,106.78,106.775,106.78,85400000.0
2008-07-21 08:57:00,106.78,106.78,106.74,106.75,387700000.0
2008-07-21 08:58:00,106.75,106.77,106.75,106.77,184100000.0
2008-07-21 08:59:00,106.77,106.78,106.755,106.755,263600000.0
2008-07-21 09:00:00,106.755,106.775,106.75,106.77,442200000.0
2008-07-21 09:01:00,106.77,106.78,106.77,106.775,218200000.0
2008-07-21 09:02:00,106.775,106.795,106.75,106.755,572300000.0
2008-07-21 09:03:00,106.755,106.755,106.74,106.745,149900000.0
2008-07-21 09:04:00,106.75,106.75,106.74,106.745,278800000.0
2008-07-21 09:05:00,106.745,106.745,106.735,106.735,215600000.0
2008-07-21 09:06:00,106.73,106.73,106.685,106.685,543499997.0
2008-07-21 09:07:00,106.69,106.69,106.67,106.68,320600000.0
2008-07-21 09:08:00,106.68,106.69,106.67,106.67,319800000.0
2008-07-21 09:09:00,106.67,106.68,106.665,106.665,413399999.0
2008-07-21 09:10:00,106.665,106.69,106.665,106.68,381300000.0
2008-07-21 09:11:00,106.68,106.685,106.665,106.67,507099998.0
2008-07-21 09:12:00,106.67,106.69,106.67,106.69,329899998.0
2008-07-21 09:13:00,106.69,106.705,106.685,106.7,433300000.0
2008-07-21 09:14:00,106.695,106.7,106.67,106.7,406900000.0
2008-07-21 09:15:00,106.7,106.7,106.66,106.67,414500000.0
2008-07-21 09:16:00,106.67,106.68,106.67,106.67,203200001.0
2008-07-21 09:17:00,106.67,106.695,106.665,106.695,283300000.0
2008-07-21 09:18:00,106.69,106.69,106.67,106.67,177700000.0
2008-07-21 09:19:00,106.67,106.67,106.655,106.66,160000000.0
2008-07-21 09:20:00,106.66,106.67,106.66,106.66,167300000.0
2008-07-21 09:21:00,106.66,106.66,106.625,106.625,353299998.0
2008-07-21 09:22:00,106.625,106.635,106.57,106.57,949599998.0
2008-07-21 09:23:00,106.57,106.58,106.565,106.57,412700000.0
2008-07-21 09:24:00,106.565,106.605,106.56,106.6,802800002.0
2008-07-21 09:25:00,106.6,106.615,106.59,106.61,409500001.0
2008-07-21 09:26:00,106.615,106.64,106.61,106.64,701499999.0
2008-07-21 09:27:00,106.635,106.635,106.62,106.62,479300000.0
2008-07-21 09:28:00,106.62,106.62,106.62,106.62,169700000.0
2008-07-21 09:29:00,106.62,106.64,106.62,106.63,575500000.0
2008-07-21 09:30:00,106.63,106.63,106.61,106.61,263900000.0
2008-07-21 09:31:00,106.61,106.61,106.6,106.6,421100000.0
2008-07-21 09:32:00,106.6,106.6,106.58,106.58,543000000.0
2008-07-21 09:33:00,106.58,106.595,106.58,106.58,644800000.0
2008-07-21 09:34:00,106.59,106.595,106.58,106.595,467300000.0
2008-07-21 09:35:00,106.6,106.63,106.6,106.61,366599999.0
2008-07-21 09:36:00,106.61,106.625,106.605,106.62,210400000.0
2008-07-21 09:37:00,106.62,106.625,106.62,106.62,260000000.0
2008-07-21 09:38:00,106.62,106.63,106.62,106.62,181200000.0
2008-07-21 09:39:00,106.62,106.63,106.62,106.63,95900000.0
2008-07-21 09:40:00,106.63,106.63,106.6,106.615,316100000.0
2008-07-21 09:41:00,106.615,106.63,106.615,106.63,420900000.0
2008-07-21 09:42:00,106.63,106.655,106.63,106.64,236500000.0
2008-07-21 09:43:00,106.64,106.64,106.63,106.635,209400000.0
2008-07-21 09:44:00,106.635,106.64,106.63,106.64,104100000.0
2008-07-21 09:45:00,106.64,106.68,106.64,106.68,251200000.0
2008-07-21 09:46:00,106.68,106.69,106.67,106.685,398400000.0
2008-07-21 09:47:00,106.685,106.685,106.67,106.67,276800000.0
2008-07-21 09:48:00,106.67,106.67,106.64,106.64,394700002.0
2008-07-21 09:49:00,106.64,106.655,106.64,106.65,244500000.0
2008-07-21 09:50:00,106.65,106.65,106.64,106.65,300300000.0
2008-07-21 09:51:00,106.65,106.67,106.65,106.665,111400000.0
2008-07-21 09:52:00,106.665,106.69,106.66,106.685,503699999.0
2008-07-21 09:53:00,106.685,106.69,106.67,106.69,229500000.0
2008-07-21 09:54:00,106.685,106.685,106.67,106.68,409200000.0
2008-07-21 09:55:00,106.68,106.68,106.63,106.66,439900000.0
2008-07-21 09:56:00,106.665,106.665,106.63,106.64,293700000.0
2008-07-21 09:57:00,106.64,106.655,106.63,106.645,344100000.0
2008-07-21 09:58:00,106.645,106.65,106.63,106.63,261900000.0
2008-07-21 09:59:00,106.63,106.655,106.61,106.655,407399999.0
2008-07-21 10:00:00,106.655,106.66,106.63,106.64,464200000.0
2008-07-21 10:01:00,106.64,106.64,106.63,106.63,464200000.0
2008-07-21 10:02:00,106.625,106.625,106.59,106.6,445700001.0
2008-07-21 10:03:00,106.6,106.605,106.58,106.59,654900000.0
2008-07-21 10:04:00,106.59,106.6,106.565,106.57,548800004.0
2008-07-21 10:05:00,106.57,106.575,106.55,106.56,655100000.0
2008-07-21 10:06:00,106.56,106.58,106.56,106.575,293200000.0
2008-07-21 10:07:00,106.575,106.59,106.57,106.575,284700000.0
2008-07-21 10:08:00,106.575,106.585,106.575,106.58,253000000.0
2008-07-21 10:09:00,106.58,106.58,106.545,106.55,192900000.0
2008-07-21 10:10:00,106.55,106.58,106.54,106.57,393400000.0
2008-07-21 10:11:00,106.565,106.565,106.545,106.545,111300000.0
2008-07-21 10:12:00,106.545,106.555,106.54,106.54,242800000.0
2008-07-21 10:13:00,106.54,106.545,106.51,106.515,576300001.0
2008-07-21 10:14:00,106.52,106.535,106.51,106.525,410700000.0
2008-07-21 10:15:00,106.525,106.525,106.485,106.495,788799997.0
2008-07-21 10:16:00,106.495,106.5,106.435,106.45,449300000.0
2008-07-21 10:17:00,106.45,106.46,106.45,106.46,481900000.0
2008-07-21 10:18:00,106.46,106.47,106.45,106.45,459600000.0
2008-07-21 10:19:00,106.45,106.45,106.4,106.4,642400002.0
2008-07-21 10:20:00,106.4,106.43,106.4,106.43,330500000.0
2008-07-21 10:21:00,106.425,106.44,106.415,106.415,522100001.0
2008-07-21 10:22:00,106.415,106.44,106.415,106.44,475600001.0
2008-07-21 10:23:00,106.44,106.46,106.43,106.455,442300000.0
2008-07-21 10:24:00,106.46,106.48,106.455,106.47,406600000.0
2008-07-21 10:25:00,106.47,106.505,106.47,106.495,537300000.0
2008-07-21 10:26:00,106.495,106.51,106.49,106.5,373200000.0
2008-07-21 10:27:00,106.5,106.5,106.47,106.475,599200000.0
2008-07-21 10:28:00,106.475,106.475,106.46,106.46,358300000.0
2008-07-21 10:29:00,106.46,106.46,106.45,106.45,137500000.0
2008-07-21 10:30:00,106.46,106.46,106.425,106.455,401700000.0
2008-07-21 10:31:00,106.445,106.45,106.44,106.44,190400000.0
2008-07-21 10:32:00,106.44,106.45,106.44,106.45,322200000.0
2008-07-21 10:33:00,106.46,106.47,106.4,106.4,589300000.0
2008-07-21 10:34:00,106.4,106.4,106.37,106.37,708300000.0
2008-07-21 10:35:00,106.37,106.37,106.365,106.37,286400000.0
2008-07-21 10:36:00,106.37,106.42,106.37,106.415,463699997.0
2008-07-21 10:37:00,106.415,106.42,106.4,106.42,599400000.0
2008-07-21 10:38:00,106.415,106.425,106.415,106.42,377400000.0
2008-07-21 10:39:00,106.42,106.42,106.39,106.42,582400000.0
2008-07-21 10:40:00,106.42,106.435,106.405,106.43,791800000.0
2008-07-21 10:41:00,106.43,106.46,106.43,106.45,434800000.0
2008-07-21 10:42:00,106.46,106.46,106.45,106.46,336800000.0
2008-07-21 10:43:00,106.46,106.51,106.46,106.505,457000000.0
2008-07-21 10:44:00,106.51,106.53,106.505,106.51,190200000.0
2008-07-21 10:45:00,106.51,106.51,106.5,106.505,104800000.0
2008-07-21 10:46:00,106.505,106.52,106.505,106.51,376500000.0
2008-07-21 10:47:00,106.52,106.52,106.51,106.51,324100000.0
2008-07-21 10:48:00,106.51,106.52,106.51,106.52,241000000.0
2008-07-21 10:49:00,106.52,106.53,106.52,106.525,97200000.0
2008-07-21 10:50:00,106.525,106.525,106.5,106.515,458200000.0
2008-07-21 10:51:00,106.515,106.525,106.51,106.52,156500000.0
2008-07-21 10:52:00,106.52,106.52,106.51,106.52,191500000.0
2008-07-21 10:53:00,106.52,106.52,106.49,106.495,334600000.0
2008-07-21 10:54:00,106.5,106.515,106.5,106.5,242900000.0
2008-07-21 10:55:00,106.5,106.515,106.465,106.51,518800000.0
2008-07-21 10:56:00,106.51,106.52,106.51,106.52,327200001.0
2008-07-21 10:57:00,106.52,106.53,106.52,106.53,55700000.0
2008-07-21 10:58:00,106.53,106.53,106.53,106.53,10300000.0
2008-07-21 10:59:00,106.53,106.54,106.53,106.54,114800000.0
2008-07-21 11:00:00,106.54,106.57,106.54,106.56,484600000.0
2008-07-21 11:01:00,106.56,106.57,106.55,106.555,308100000.0
2008-07-21 11:02:00,106.555,106.555,106.54,106.54,538200000.0
2008-07-21 11:03:00,106.54,106.55,106.54,106.55,533400000.0
2008-07-21 11:04:00,106.55,106.59,106.545,106.58,557400000.0
2008-07-21 11:05:00,106.585,106.63,106.585,106.61,478300000.0
2008-07-21 11:06:00,106.62,106.63,106.61,106.62,406400000.0
2008-07-21 11:07:00,106.62,106.66,106.62,106.66,392900000.0
2008-07-21 11:08:00,106.655,106.68,106.65,106.68,376200001.0
2008-07-21 11:09:00,106.68,106.68,106.655,106.655,418000000.0
2008-07-21 11:10:00,106.655,106.66,106.65,106.66,244900000.0
2008-07-21 11:11:00,106.66,106.67,106.66,106.665,303200001.0
2008-07-21 11:12:00,106.665,106.67,106.65,106.65,163100000.0
2008-07-21 11:13:00,106.645,106.65,106.615,106.625,513100000.0
2008-07-21 11:14:00,106.625,106.625,106.595,106.615,658400000.0
2008-07-21 11:15:00,106.615,106.615,106.58,106.58,220500000.0
2008-07-21 11:16:00,106.59,106.59,106.56,106.56,287600000.0
2008-07-21 11:17:00,106.56,106.565,106.55,106.55,117200000.0
2008-07-21 11:18:00,106.55,106.56,106.54,106.56,264300000.0
2008-07-21 11:19:00,106.57,106.58,106.57,106.58,102200000.0
2008-07-21 11:20:00,106.58,106.64,106.575,106.63,297900000.0
2008-07-21 11:21:00,106.63,106.63,106.61,106.61,279300000.0
2008-07-21 11:22:00,106.61,106.61,106.6,106.6,151100000.0
2008-07-21 11:23:00,106.6,106.61,106.59,106.6,157200000.0
2008-07-21 11:24:00,106.605,106.605,106.6,106.6,15000000.0
2008-07-21 11:25:00,106.6,106.63,106.6,106.615,242200001.0
2008-07-21 11:26:00,106.615,106.62,106.61,106.62,90100000.0
2008-07-21 11:27:00,106.615,106.62,106.605,106.605,92100000.0
2008-07-21 11:28:00,106.605,106.605,106.585,106.59,143900000.0
2008-07-21 11:29:00,106.59,106.59,106.59,106.59,53500000.0
2008-07-21 11:30:00,106.59,106.59,106.57,106.58,324199998.0
2008-07-21 11:31:00,106.585,106.585,106.57,106.57,156400000.0
2008-07-21 11:32:00,106.57,106.58,106.56,106.57,244100000.0
2008-07-21 11:33:00,106.57,106.59,106.57,106.58,206100000.0
2008-07-21 11:34:00,106.58,106.59,106.57,106.58,336300000.0
2008-07-21 11:35:00,106.57,106.58,106.57,106.58,288800000.0
2008-07-21 11:36:00,106.575,106.58,106.565,106.58,175000001.0
2008-07-21 11:37:00,106.58,106.58,106.57,106.58,151200000.0
2008-07-21 11:38:00,106.585,106.64,106.585,106.64,305600000.0
2008-07-21 11:39:00,106.64,106.64,106.625,106.63,199200000.0
2008-07-21 11:40:00,106.63,106.63,106.62,106.62,274700000.0
2008-07-21 11:41:00,106.62,106.63,106.615,106.62,100167500.0
2008-07-21 11:42:00,106.62,106.63,106.62,106.625,142500000.0
2008-07-21 11:43:00,106.625,106.66,106.615,106.66,479900000.0
2008-07-21 11:44:00,106.66,106.67,106.655,106.655,151400000.0
2008-07-21 11:45:00,106.655,106.66,106.645,106.65,248500000.0
2008-07-21 11:46:00,106.655,106.66,106.65,106.65,123300000.0
2008-07-21 11:47:00,106.65,106.65,106.63,106.645,131600000.0
2008-07-21 11:48:00,106.65,106.65,106.645,106.645,84300000.0
2008-07-21 11:49:00,106.65,106.65,106.595,106.6,252167500.0
2008-07-21 11:50:00,106.61,106.615,106.61,106.61,86400000.0
2008-07-21 11:51:00,106.61,106.62,106.6,106.615,358400000.0
2008-07-21 11:52:00,106.615,106.62,106.595,106.62,227700000.0
2008-07-21 11:53:00,106.625,106.64,106.61,106.635,357135000.0
2008-07-21 11:54:00,106.63,106.64,106.63,106.64,158600000.0
2008-07-21 11:55:00,106.64,106.64,106.62,106.63,189100000.0
2008-07-21 11:56:00,106.63,106.64,106.63,106.64,84900000.0
2008-07-21 11:57:00,106.64,106.66,106.64,106.65,176700000.0
2008-07-21 11:58:00,106.65,106.67,106.65,106.66,150917500.0
2008-07-21 11:59:00,106.66,106.66,106.65,106.65,108400000.0
2008-07-21 12:01:00,106.65,106.65,106.65,106.65,46200000.0
2008-07-21 12:02:00,106.655,106.67,106.65,106.65,244750000.0
2008-07-21 12:03:00,106.66,106.67,106.655,106.67,121350000.0
2008-07-21 12:04:00,106.67,106.67,106.66,106.67,150967500.0
2008-07-21 12:05:00,106.67,106.675,106.64,106.65,210267500.0
2008-07-21 12:06:00,106.645,106.66,106.645,106.66,192300000.0
2008-07-21 12:07:00,106.66,106.66,106.64,106.64,287800000.0
2008-07-21 12:08:00,106.64,106.64,106.62,106.63,228600000.0
2008-07-21 12:09:00,106.63,106.635,106.63,106.63,213800000.0
2008-07-21 12:10:00,106.63,106.63,106.61,106.62,183600000.0
2008-07-21 12:11:00,106.62,106.63,106.62,106.62,90900000.0
2008-07-21 12:12:00,106.625,106.63,106.595,106.615,240567500.0
2008-07-21 12:13:00,106.615,106.615,106.59,106.6,194367500.0
2008-07-21 12:14:00,106.6,106.64,106.6,106.64,345900000.0
2008-07-21 12:15:00,106.64,106.64,106.6,106.62,304067499.0
2008-07-21 12:16:00,106.62,106.62,106.61,106.62,92200000.0
2008-07-21 12:17:00,106.62,106.63,106.61,106.63,163200000.0
2008-07-21 12:18:00,106.63,106.635,106.625,106.635,174400000.0
2008-07-21 12:19:00,106.63,106.635,106.63,106.63,410800000.0
2008-07-21 12:20:00,106.63,106.63,106.615,106.62,162900000.0
2008-07-21 12:21:00,106.62,106.65,106.62,106.65,181000000.0
2008-07-21 12:22:00,106.65,106.69,106.65,106.69,425800000.0
2008-07-21 12:23:00,106.69,106.71,106.69,106.71,379600000.0
2008-07-21 12:24:00,106.71,106.73,106.705,106.705,357300000.0
2008-07-21 12:25:00,106.705,106.71,106.705,106.705,38600000.0
2008-07-21 12:26:00,106.705,106.715,106.67,106.68,269900000.0
2008-07-21 12:27:00,106.68,106.71,106.67,106.7,193700000.0
2008-07-21 12:28:00,106.7,106.7,106.7,106.7,113100000.0
2008-07-21 12:29:00,106.7,106.7,106.66,106.675,260200000.0
2008-07-21 12:30:00,106.675,106.685,106.67,106.67,228000000.0
2008-07-21 12:31:00,106.675,106.72,106.67,106.715,316799999.0
2008-07-21 12:32:00,106.715,106.725,106.7,106.71,273600000.0
2008-07-21 12:33:00,106.71,106.72,106.67,106.67,310500000.0
2008-07-21 12:34:00,106.665,106.68,106.66,106.68,275600000.0
2008-07-21 12:35:00,106.68,106.68,106.66,106.675,330300000.0
2008-07-21 12:36:00,106.675,106.7,106.675,106.695,143100000.0
2008-07-21 12:37:00,106.695,106.7,106.68,106.7,159900000.0
2008-07-21 12:38:00,106.695,106.71,106.695,106.7,114200000.0
2008-07-21 12:39:00,106.7,106.7,106.69,106.695,67200000.0
2008-07-21 12:40:00,106.695,106.7,106.69,106.7,48200000.0
2008-07-21 12:41:00,106.7,106.7,106.68,106.685,141000003.0
2008-07-21 12:42:00,106.685,106.685,106.685,106.685,22900000.0
2008-07-21 12:43:00,106.685,106.69,106.675,106.68,174900003.0
2008-07-21 12:44:00,106.68,106.7,106.68,106.7,150100003.0
2008-07-21 12:45:00,106.7,106.7,106.69,106.695,265000000.0
2008-07-21 12:46:00,106.695,106.705,106.69,106.7,165000000.0
2008-07-21 12:47:00,106.7,106.71,106.7,106.705,131500000.0
2008-07-21 12:48:00,106.705,106.705,106.7,106.7,365000000.0
2008-07-21 12:49:00,106.7,106.705,106.7,106.7,152600000.0
2008-07-21 12:50:00,106.7,106.7,106.69,106.69,202900000.0
2008-07-21 12:51:00,106.69,106.69,106.69,106.69,56800000.0
2008-07-21 12:52:00,106.69,106.69,106.69,106.69,30600000.0
2008-07-21 12:53:00,106.69,106.7,106.69,106.7,132800000.0
2008-07-21 12:54:00,106.7,106.71,106.69,106.69,218400000.0
2008-07-21 12:55:00,106.695,106.7,106.69,106.7,202900000.0
2008-07-21 12:56:00,106.7,106.7,106.695,106.695,85700000.0
2008-07-21 12:57:00,106.7,106.725,106.695,106.725,193600000.0
2008-07-21 12:58:00,106.72,106.72,106.7,106.7,134900000.0
2008-07-21 12:59:00,106.7,106.73,106.69,106.72,301200000.0
2008-07-21 13:00:00,106.72,106.87,106.7,106.84,855399999.0
2008-07-21 13:01:00,106.845,106.93,106.845,106.93,516100000.0
2008-07-21 13:02:00,106.94,106.97,106.92,106.945,803100000.0
2008-07-21 13:03:00,106.945,106.95,106.915,106.935,815900001.0
2008-07-21 13:04:00,106.935,106.94,106.885,106.93,575000000.0
2008-07-21 13:05:00,106.93,106.97,106.925,106.96,727500000.0
2008-07-21 13:06:00,106.965,106.97,106.945,106.955,363000000.0
2008-07-21 13:07:00,106.95,106.96,106.92,106.92,530000000.0
2008-07-21 13:08:00,106.92,106.93,106.89,106.91,364800000.0
2008-07-21 13:09:00,106.905,106.92,106.905,106.91,293200000.0
2008-07-21 13:10:00,106.91,106.95,106.9,106.94,350300000.0
2008-07-21 13:11:00,106.935,107.03,106.935,107.03,618700000.0
2008-07-21 13:12:00,107.03,107.08,107.02,107.05,786400000.0
2008-07-21 13:13:00,107.055,107.11,107.05,107.105,663500001.0
2008-07-21 13:14:00,107.105,107.11,107.075,107.11,786699999.0
2008-07-21 13:15:00,107.11,107.15,107.11,107.13,959000002.0
2008-07-21 13:16:00,107.13,107.13,107.11,107.11,431200000.0
2008-07-21 13:17:00,107.11,107.11,107.08,107.1,559000000.0
2008-07-21 13:18:00,107.1,107.11,107.1,107.1,313000000.0
2008-07-21 13:19:00,107.095,107.1,107.04,107.04,670200004.0
2008-07-21 13:20:00,107.035,107.04,107.015,107.03,393700000.0
2008-07-21 13:21:00,107.02,107.05,107.02,107.025,457500000.0
2008-07-21 13:22:00,107.025,107.03,107.02,107.02,261300000.0
2008-07-21 13:23:00,107.02,107.025,107.015,107.015,414599999.0
2008-07-21 13:24:00,107.015,107.02,106.975,106.98,474000001.0
2008-07-21 13:25:00,106.98,106.99,106.95,106.96,652099998.0
2008-07-21 13:26:00,106.955,106.975,106.935,106.97,423800000.0
2008-07-21 13:27:00,106.97,107.0,106.96,107.0,322600000.0
2008-07-21 13:28:00,107.0,107.02,106.995,107.005,656000003.0
2008-07-21 13:29:00,107.01,107.01,106.98,106.985,235500000.0
2008-07-21 13:30:00,106.985,106.99,106.98,106.99,208700000.0
2008-07-21 13:31:00,106.99,106.99,106.96,106.96,402499999.0
2008-07-21 13:32:00,106.96,106.97,106.945,106.945,421300000.0
2008-07-21 13:33:00,106.95,106.965,106.94,106.965,422700000.0
2008-07-21 13:34:00,106.965,106.98,106.96,106.98,437800000.0
2008-07-21 13:35:00,106.98,106.99,106.975,106.98,309700000.0
2008-07-21 13:36:00,106.98,106.99,106.94,106.965,519700002.0
2008-07-21 13:37:00,106.965,106.975,106.965,106.97,365600000.0
2008-07-21 13:38:00,106.97,106.975,106.955,106.96,373300000.0
2008-07-21 13:39:00,106.96,106.985,106.96,106.975,693200000.0
2008-07-21 13:40:00,106.98,106.985,106.975,106.98,328000000.0
2008-07-21 13:41:00,106.98,106.995,106.97,106.97,510300000.0
2008-07-21 13:42:00,106.97,106.98,106.97,106.975,190200000.0
2008-07-21 13:43:00,106.98,106.98,106.94,106.94,564800000.0
2008-07-21 13:44:00,106.94,106.95,106.94,106.94,651300000.0
2008-07-21 13:45:00,106.94,106.95,106.94,106.94,379300000.0
2008-07-21 13:46:00,106.94,106.94,106.895,106.9,564200000.0
2008-07-21 13:47:00,106.905,106.91,106.89,106.9,439900000.0
2008-07-21 13:48:00,106.9,106.945,106.9,106.94,464300000.0
2008-07-21 13:49:00,106.94,106.98,106.94,106.965,529200000.0
2008-07-21 13:50:00,106.97,106.97,106.94,106.95,337200000.0
2008-07-21 13:51:00,106.95,106.95,106.915,106.935,684400001.0
2008-07-21 13:52:00,106.935,106.935,106.9,106.9,538499999.0
2008-07-21 13:53:00,106.9,106.905,106.86,106.87,572500000.0
2008-07-21 13:54:00,106.87,106.92,106.86,106.865,971699998.0
2008-07-21 13:55:00,106.87,106.88,106.87,106.875,393200000.0
2008-07-21 13:56:00,106.88,106.89,106.875,106.88,325600000.0
2008-07-21 13:57:00,106.88,106.895,106.88,106.895,368500000.0
2008-07-21 13:58:00,106.895,106.9,106.895,106.9,215700001.0
2008-07-21 13:59:00,106.9,106.91,106.9,106.905,1009200008.0
2008-07-21 14:00:00,106.905,106.92,106.895,106.9,1028699996.0
2008-07-21 14:01:00,106.9,106.91,106.895,106.905,684100001.0
2008-07-21 14:02:00,106.91,106.915,106.905,106.91,732099999.0
2008-07-21 14:03:00,106.91,106.92,106.905,106.905,468399998.0
2008-07-21 14:04:00,106.91,106.96,106.905,106.935,825000003.0
2008-07-21 14:05:00,106.93,106.93,106.885,106.91,675000001.0
2008-07-21 14:06:00,106.91,106.92,106.9,106.91,284100000.0
2008-07-21 14:07:00,106.91,106.92,106.89,106.92,486700000.0
2008-07-21 14:08:00,106.92,106.93,106.915,106.92,455199998.0
2008-07-21 14:09:00,106.92,106.94,106.91,106.91,869400011.0
2008-07-21 14:10:00,106.91,106.97,106.91,106.965,608600004.0
2008-07-21 14:11:00,106.965,106.965,106.92,106.925,428900000.0
2008-07-21 14:12:00,106.925,106.95,106.92,106.95,198700000.0
2008-07-21 14:13:00,106.945,106.97,106.93,106.955,544700000.0
2008-07-21 14:14:00,106.955,106.97,106.94,106.97,498900000.0
2008-07-21 14:15:00,106.975,106.975,106.93,106.945,688999999.0
2008-07-21 14:16:00,106.945,106.96,106.935,106.96,161800000.0
2008-07-21 14:17:00,106.955,106.96,106.94,106.95,343900000.0
2008-07-21 14:18:00,106.95,106.97,106.94,106.97,339100000.0
2008-07-21 14:19:00,106.97,106.985,106.97,106.98,568300000.0
2008-07-21 14:20:00,106.98,106.98,106.96,106.96,292300000.0
2008-07-21 14:21:00,106.96,106.98,106.95,106.96,431900000.0
2008-07-21 14:22:00,106.965,106.99,106.965,106.99,392700000.0
2008-07-21 14:23:00,106.99,107.07,106.99,107.05,957500001.0
2008-07-21 14:24:00,107.05,107.065,107.045,107.055,692799999.0
2008-07-21 14:25:00,107.05,107.06,107.03,107.03,342899998.0
2008-07-21 14:26:00,107.03,107.04,107.03,107.03,142500000.0
2008-07-21 14:27:00,107.035,107.055,107.035,107.05,366900000.0
2008-07-21 14:28:00,107.05,107.05,107.015,107.025,348200000.0
2008-07-21 14:29:00,107.025,107.025,106.97,107.005,453699999.0
2008-07-21 14:30:00,107.005,107.04,107.005,107.035,528700001.0
2008-07-21 14:31:00,107.035,107.04,106.99,107.025,389600000.0
2008-07-21 14:32:00,107.025,107.03,107.005,107.025,403200000.0
2008-07-21 14:33:00,107.025,107.04,107.02,107.04,259600000.0
2008-07-21 14:34:00,107.04,107.045,106.99,106.995,665200000.0
2008-07-21 14:35:00,107.0,107.015,106.995,107.0,267300000.0
2008-07-21 14:36:00,107.0,107.015,106.99,107.01,308300000.0
2008-07-21 14:37:00,107.01,107.015,107.0,107.0,198700000.0
2008-07-21 14:38:00,107.0,107.01,106.99,106.99,247300000.0
2008-07-21 14:39:00,106.99,107.01,106.99,107.005,180300000.0
2008-07-21 14:40:00,107.005,107.035,107.005,107.035,308100000.0
2008-07-21 14:41:00,107.035,107.045,107.03,107.04,249000000.0
2008-07-21 14:42:00,107.04,107.05,107.015,107.015,346300001.0
2008-07-21 14:43:00,107.02,107.02,107.0,107.01,249900000.0
2008-07-21 14:44:00,107.01,107.01,107.0,107.0,118200000.0
2008-07-21 14:45:00,107.0,107.01,107.0,107.01,125700000.0
2008-07-21 14:46:00,107.01,107.01,107.005,107.01,123600000.0
2008-07-21 14:47:00,107.01,107.035,107.01,107.03,284800000.0
2008-07-21 14:48:00,107.025,107.03,107.01,107.01,305900000.0
2008-07-21 14:49:00,107.01,107.01,107.01,107.01,140800000.0
2008-07-21 14:50:00,107.01,107.04,107.01,107.035,295300000.0
2008-07-21 14:51:00,107.035,107.04,107.03,107.03,237500000.0
2008-07-21 14:52:00,107.03,107.04,107.03,107.04,78100000.0
2008-07-21 14:53:00,107.04,107.04,107.03,107.035,218400000.0
2008-07-21 14:54:00,107.045,107.07,107.045,107.07,720699996.0
2008-07-21 14:55:00,107.07,107.11,107.065,107.1,645500000.0
2008-07-21 14:56:00,107.1,107.11,107.09,107.09,335200000.0
2008-07-21 14:57:00,107.095,107.125,107.09,107.11,366899999.0
2008-07-21 14:58:00,107.11,107.13,107.1,107.1,274900001.0
2008-07-21 14:59:00,107.1,107.1,107.08,107.09,276200000.0
2008-07-21 15:00:00,107.085,107.085,107.065,107.08,243400000.0
2008-07-21 15:01:00,107.08,107.08,107.07,107.075,137500000.0
2008-07-21 15:02:00,107.075,107.08,107.06,107.06,282500000.0
2008-07-21 15:03:00,107.06,107.06,107.045,107.045,271300000.0
2008-07-21 15:04:00,107.045,107.05,107.035,107.045,194200000.0
2008-07-21 15:05:00,107.045,107.05,107.025,107.03,211200000.0
2008-07-21 15:06:00,107.03,107.045,107.02,107.04,290700000.0
2008-07-21 15:07:00,107.04,107.045,107.01,107.01,205500000.0
2008-07-21 15:08:00,107.01,107.03,107.005,107.03,299100000.0
2008-07-21 15:09:00,107.03,107.03,106.99,107.015,450800000.0
2008-07-21 15:10:00,107.015,107.02,107.0,107.02,472200000.0
2008-07-21 15:11:00,107.02,107.03,106.99,106.99,417100000.0
2008-07-21 15:12:00,106.99,107.005,106.99,106.995,289700000.0
2008-07-21 15:13:00,106.99,106.99,106.97,106.97,310300000.0
2008-07-21 15:14:00,106.965,106.98,106.96,106.98,211200000.0
2008-07-21 15:15:00,106.98,107.01,106.98,106.995,176800000.0
2008-07-21 15:16:00,106.995,107.0,106.99,106.99,103800000.0
2008-07-21 15:17:00,106.985,106.99,106.985,106.99,48700000.0
2008-07-21 15:18:00,106.99,107.01,106.985,106.99,419800001.0
2008-07-21 15:19:00,106.99,106.99,106.965,106.965,189700000.0
2008-07-21 15:20:00,106.965,106.99,106.96,106.98,466400001.0
2008-07-21 15:21:00,106.99,106.99,106.985,106.99,92600000.0
2008-07-21 15:22:00,106.99,107.0,106.99,107.0,490599999.0
2008-07-21 15:23:00,107.0,107.0,106.99,106.995,231000000.0
2008-07-21 15:24:00,107.0,107.01,106.995,107.005,259600000.0
2008-07-21 15:25:00,107.005,107.01,106.995,106.995,381600001.0
2008-07-21 15:26:00,107.0,107.015,106.995,107.005,426000000.0
2008-07-21 15:27:00,107.005,107.02,106.995,107.015,755199995.0
2008-07-21 15:28:00,107.015,107.02,106.995,107.0,446899997.0
2008-07-21 15:29:00,107.0,107.025,106.995,107.0,473699998.0
2008-07-21 15:30:00,107.0,107.02,106.995,107.0,892599999.0
2008-07-21 15:31:00,107.0,107.02,107.0,107.005,702599998.0
2008-07-21 15:32:00,107.005,107.01,106.965,106.965,885999999.0
2008-07-21 15:33:00,106.97,106.98,106.96,106.97,468900001.0
2008-07-21 15:34:00,106.97,106.97,106.95,106.95,313000000.0
2008-07-21 15:35:00,106.95,106.98,106.95,106.97,562800000.0
2008-07-21 15:36:00,106.97,107.015,106.97,107.01,1030299994.0
2008-07-21 15:37:00,107.005,107.05,107.005,107.05,720700001.0
2008-07-21 15:38:00,107.045,107.07,107.04,107.06,552100000.0
2008-07-21 15:39:00,107.06,107.08,107.055,107.06,585500000.0
2008-07-21 15:40:00,107.06,107.06,107.02,107.05,455300000.0
2008-07-21 15:41:00,107.05,107.05,107.02,107.05,539000000.0
2008-07-21 15:42:00,107.045,107.06,107.03,107.05,209000000.0
2008-07-21 15:43:00,107.05,107.06,107.04,107.06,189000000.0
2008-07-21 15:44:00,107.055,107.06,107.03,107.045,409100000.0
2008-07-21 15:45:00,107.045,107.06,107.04,107.05,347300000.0
2008-07-21 15:46:00,107.05,107.07,107.045,107.05,223599999.0
2008-07-21 15:47:00,107.05,107.07,107.05,107.06,141800000.0
2008-07-21 15:48:00,107.065,107.08,107.02,107.06,458600003.0
2008-07-21 15:49:00,107.06,107.06,107.03,107.035,258100001.0
2008-07-21 15:50:00,107.035,107.04,107.015,107.04,223300000.0
2008-07-21 15:51:00,107.04,107.055,107.025,107.025,196899999.0
2008-07-21 15:52:00,107.02,107.05,107.02,107.04,343800000.0
2008-07-21 15:53:00,107.04,107.04,107.04,107.04,119100000.0
2008-07-21 15:54:00,107.04,107.05,107.03,107.05,277400000.0
2008-07-21 15:55:00,107.05,107.05,107.03,107.04,259100000.0
2008-07-21 15:56:00,107.04,107.06,107.035,107.06,156400000.0
2008-07-21 15:57:00,107.06,107.07,107.055,107.07,210000000.0
2008-07-21 15:58:00,107.07,107.08,107.055,107.065,167800001.0
2008-07-21 15:59:00,107.065,107.07,107.04,107.06,593500000.0
2008-07-21 16:00:00,107.06,107.085,107.025,107.03,754599998.0
2008-07-21 16:01:00,107.03,107.055,107.03,107.03,465700000.0
2008-07-21 16:02:00,107.015,107.025,107.0,107.01,960600000.0
2008-07-21 16:03:00,107.01,107.01,106.965,106.975,642600002.0
2008-07-21 16:04:00,106.98,107.0,106.97,106.995,272400002.0
2008-07-21 16:05:00,106.985,106.99,106.96,106.97,531399996.0
2008-07-21 16:06:00,106.97,106.97,106.945,106.955,356700001.0
2008-07-21 16:07:00,106.955,106.96,106.945,106.95,334400001.0
2008-07-21 16:08:00,106.94,106.95,106.9,106.905,1189700005.0
2008-07-21 16:09:00,106.895,106.94,106.895,106.94,418100000.0
2008-07-21 16:10:00,106.935,106.94,106.92,106.925,307000000.0
2008-07-21 16:11:00,106.93,106.935,106.88,106.88,703300000.0
2008-07-21 16:12:00,106.88,106.9,106.88,106.9,213200000.0
2008-07-21 16:13:00,106.905,106.92,106.89,106.92,432900000.0
2008-07-21 16:14:00,106.93,106.98,106.92,106.965,932599999.0
2008-07-21 16:15:00,106.97,106.98,106.95,106.97,958999998.0
2008-07-21 16:16:00,106.97,106.98,106.965,106.97,831800016.0
2008-07-21 16:17:00,106.965,106.97,106.95,106.96,402800001.0
2008-07-21 16:18:00,106.955,106.98,106.93,106.94,799700000.0
2008-07-21 16:19:00,106.94,106.95,106.93,106.95,274400000.0
2008-07-21 16:20:00,106.95,106.96,106.93,106.945,356900001.0
2008-07-21 16:21:00,106.945,106.945,106.92,106.925,456400000.0
2008-07-21 16:22:00,106.92,106.94,106.92,106.94,394300000.0
2008-07-21 16:23:00,106.945,106.95,106.9,106.91,676400000.0
2008-07-21 16:24:00,106.91,106.915,106.88,106.88,534500000.0
2008-07-21 16:25:00,106.88,106.89,106.87,106.89,447000000.0
2008-07-21 16:26:00,106.89,106.9,106.88,106.89,312200000.0
2008-07-21 16:27:00,106.89,106.925,106.89,106.915,329399999.0
2008-07-21 16:28:00,106.92,106.92,106.89,106.9,614100000.0
2008-07-21 16:29:00,106.9,106.9,106.87,106.88,422300001.0
2008-07-21 16:30:00,106.875,106.88,106.855,106.87,305700000.0
2008-07-21 16:31:00,106.87,106.88,106.86,106.87,442500000.0
2008-07-21 16:32:00,106.87,106.88,106.86,106.87,502600000.0
2008-07-21 16:33:00,106.865,106.87,106.82,106.83,598600000.0
2008-07-21 16:34:00,106.83,106.85,106.83,106.84,264300000.0
2008-07-21 16:35:00,106.84,106.84,106.8,106.8,528200000.0
2008-07-21 16:36:00,106.8,106.83,106.795,106.83,663100000.0
2008-07-21 16:37:00,106.83,106.83,106.825,106.83,85300000.0
2008-07-21 16:38:00,106.83,106.855,106.825,106.83,804600000.0
2008-07-21 16:39:00,106.83,106.865,106.83,106.865,1058900002.0
2008-07-21 16:40:00,106.865,106.87,106.855,106.87,396600004.0
2008-07-21 16:41:00,106.87,106.875,106.855,106.87,458199997.0
2008-07-21 16:42:00,106.87,106.88,106.865,106.87,681199999.0
2008-07-21 16:43:00,106.87,106.89,106.87,106.89,492099998.0
2008-07-21 16:44:00,106.885,106.9,106.885,106.9,599100000.0
2008-07-21 16:45:00,106.9,106.92,106.9,106.915,442600000.0
2008-07-21 16:46:00,106.915,106.92,106.9,106.9,536300000.0
2008-07-21 16:47:00,106.9,106.905,106.88,106.88,290300000.0
2008-07-21 16:48:00,106.89,106.89,106.875,106.89,231600000.0
2008-07-21 16:49:00,106.89,106.9,106.88,106.885,496800001.0
2008-07-21 16:50:00,106.89,106.89,106.84,106.855,557400002.0
2008-07-21 16:51:00,106.855,106.86,106.85,106.86,326300000.0
2008-07-21 16:52:00,106.865,106.88,106.865,106.875,474700000.0
2008-07-21 16:53:00,106.88,106.9,106.87,106.9,750699996.0
2008-07-21 16:54:00,106.9,106.9,106.89,106.89,240000000.0
2008-07-21 16:55:00,106.89,106.89,106.875,106.885,175000000.0
2008-07-21 16:56:00,106.89,106.9,106.86,106.865,365900001.0
2008-07-21 16:57:00,106.865,106.88,106.865,106.88,216500000.0
2008-07-21 16:58:00,106.88,106.89,106.87,106.89,427100000.0
2008-07-21 16:59:00,106.885,106.885,106.83,106.84,543000000.0
2008-07-21 17:00:00,106.84,106.855,106.835,106.84,629900000.0
2008-07-21 17:01:00,106.85,106.85,106.815,106.815,440700000.0
2008-07-21 17:02:00,106.815,106.83,106.8,106.81,464299999.0
2008-07-21 17:03:00,106.815,106.82,106.81,106.81,329000000.0
2008-07-21 17:04:00,106.81,106.82,106.805,106.81,328400000.0
2008-07-21 17:05:00,106.81,106.81,106.795,106.795,797600003.0
2008-07-21 17:06:00,106.79,106.8,106.76,106.77,738900000.0
2008-07-21 17:07:00,106.77,106.805,106.77,106.8,882600002.0
2008-07-21 17:08:00,106.8,106.82,106.8,106.82,296600000.0
2008-07-21 17:09:00,106.82,106.83,106.82,106.82,289700000.0
2008-07-21 17:10:00,106.825,106.85,106.82,106.85,388000000.0
2008-07-21 17:11:00,106.845,106.85,106.83,106.83,421000000.0
2008-07-21 17:12:00,106.83,106.84,106.83,106.84,65600000.0
2008-07-21 17:13:00,106.83,106.87,106.83,106.86,626100000.0
2008-07-21 17:14:00,106.865,106.87,106.83,106.835,425200000.0
2008-07-21 17:15:00,106.84,106.85,106.825,106.84,286500000.0
2008-07-21 17:16:00,106.84,106.85,106.84,106.85,54000000.0
2008-07-21 17:17:00,106.85,106.86,106.845,106.85,118400000.0
2008-07-21 17:18:00,106.85,106.86,106.845,106.855,109700000.0
2008-07-21 17:19:00,106.865,106.875,106.855,106.865,414700002.0
2008-07-21 17:20:00,106.865,106.875,106.835,106.84,774400001.0
2008-07-21 17:21:00,106.84,106.855,106.83,106.84,199700000.0
2008-07-21 17:22:00,106.84,106.895,106.84,106.89,898700001.0
2008-07-21 17:23:00,106.89,106.9,106.885,106.885,349399998.0
2008-07-21 17:24:00,106.895,106.9,106.88,106.89,498299997.0
2008-07-21 17:25:00,106.89,106.895,106.85,106.855,819799999.0
2008-07-21 17:26:00,106.855,106.91,106.85,106.9,573500000.0
2008-07-21 17:27:00,106.9,106.91,106.9,106.9,121100000.0
2008-07-21 17:28:00,106.9,106.9,106.89,106.89,38500000.0
2008-07-21 17:29:00,106.89,106.89,106.885,106.89,89400000.0
2008-07-21 17:30:00,106.89,106.89,106.86,106.87,255300000.0
2008-07-21 17:31:00,106.87,106.875,106.855,106.855,398000000.0
2008-07-21 17:32:00,106.855,106.86,106.85,106.85,297000000.0
2008-07-21 17:33:00,106.85,106.85,106.83,106.83,304500000.0
2008-07-21 17:34:00,106.83,106.85,106.83,106.845,473900000.0
2008-07-21 17:35:00,106.845,106.85,106.84,106.85,259000000.0
2008-07-21 17:36:00,106.85,106.85,106.84,106.845,313000000.0
2008-07-21 17:37:00,106.84,106.855,106.83,106.85,388800000.0
2008-07-21 17:38:00,106.845,106.845,106.82,106.82,349300000.0
2008-07-21 17:39:00,106.82,106.83,106.8,106.81,430700000.0
2008-07-21 17:40:00,106.81,106.83,106.81,106.83,238600000.0
2008-07-21 17:41:00,106.825,106.83,106.81,106.81,318699999.0
2008-07-21 17:42:00,106.81,106.82,106.81,106.81,457500000.0
2008-07-21 17:43:00,106.81,106.82,106.81,106.81,280000000.0
2008-07-21 17:44:00,106.81,106.84,106.81,106.84,488100000.0
2008-07-21 17:45:00,106.84,106.84,106.83,106.83,336600000.0
2008-07-21 17:46:00,106.83,106.83,106.82,106.82,264200000.0
2008-07-21 17:47:00,106.82,106.83,106.82,106.83,234800000.0
2008-07-21 17:48:00,106.83,106.84,106.82,106.82,465100000.0
2008-07-21 17:49:00,106.82,106.82,106.81,106.82,278700000.0
2008-07-21 17:50:00,106.82,106.825,106.78,106.78,283200000.0
2008-07-21 17:51:00,106.78,106.805,106.78,106.79,371600000.0
2008-07-21 17:52:00,106.79,106.805,106.79,106.8,273400000.0
2008-07-21 17:53:00,106.795,106.8,106.785,106.79,144000000.0
2008-07-21 17:54:00,106.79,106.79,106.77,106.78,269600000.0
2008-07-21 17:55:00,106.775,106.78,106.73,106.74,484100000.0
2008-07-21 17:56:00,106.735,106.75,106.73,106.75,531600000.0
2008-07-21 17:57:00,106.75,106.76,106.75,106.76,200500000.0
2008-07-21 17:58:00,106.76,106.76,106.73,106.74,242500000.0
2008-07-21 17:59:00,106.74,106.74,106.73,106.74,83100000.0
2008-07-21 18:00:00,106.735,106.74,106.73,106.74,133600000.0
2008-07-21 18:01:00,106.74,106.76,106.72,106.76,256800000.0
2008-07-21 18:02:00,106.76,106.78,106.76,106.78,254100000.0
2008-07-21 18:03:00,106.78,106.78,106.765,106.765,375800000.0
2008-07-21 18:04:00,106.765,106.77,106.76,106.76,157200000.0
2008-07-21 18:05:00,106.76,106.785,106.755,106.775,236600000.0
2008-07-21 18:06:00,106.775,106.785,106.77,106.775,336400000.0
2008-07-21 18:07:00,106.775,106.78,106.77,106.77,204700000.0
2008-07-21 18:08:00,106.77,106.775,106.765,106.775,49400000.0
2008-07-21 18:09:00,106.765,106.78,106.765,106.78,153100000.0
2008-07-21 18:10:00,106.78,106.8,106.73,106.74,497800000.0
2008-07-21 18:11:00,106.74,106.75,106.74,106.74,135500000.0
2008-07-21 18:12:00,106.75,106.75,106.73,106.73,200400000.0
2008-07-21 18:13:00,106.73,106.73,106.72,106.73,286800000.0
2008-07-21 18:14:00,106.73,106.74,106.73,106.74,210200000.0
2008-07-21 18:15:00,106.74,106.745,106.73,106.74,245300001.0
2008-07-21 18:16:00,106.74,106.76,106.74,106.76,275099999.0
2008-07-21 18:17:00,106.76,106.79,106.75,106.78,224500000.0
2008-07-21 18:18:00,106.78,106.805,106.775,106.805,184300000.0
2008-07-21 18:19:00,106.815,106.815,106.805,106.81,246500000.0
2008-07-21 18:20:00,106.81,106.81,106.8,106.81,224400000.0
2008-07-21 18:21:00,106.805,106.805,106.75,106.755,269300001.0
2008-07-21 18:22:00,106.755,106.81,106.755,106.8,514200003.0
2008-07-21 18:23:00,106.8,106.81,106.785,106.8,497400000.0
2008-07-21 18:24:00,106.8,106.8,106.785,106.8,301000000.0
2008-07-21 18:25:00,106.805,106.81,106.795,106.805,203300000.0
2008-07-21 18:26:00,106.805,106.82,106.805,106.81,207500000.0
2008-07-21 18:27:00,106.81,106.82,106.8,106.815,280550000.0
2008-07-21 18:28:00,106.815,106.82,106.795,106.8,322700000.0
2008-07-21 18:29:00,106.805,106.81,106.795,106.795,134900000.0
2008-07-21 18:30:00,106.795,106.805,106.785,106.795,119300000.0
2008-07-21 18:31:00,106.795,106.8,106.79,106.79,100600000.0
2008-07-21 18:32:00,106.79,106.83,106.79,106.79,187400000.0
2008-07-21 18:33:00,106.79,106.795,106.775,106.78,287600000.0
2008-07-21 18:34:00,106.78,106.79,106.77,106.775,216600000.0
2008-07-21 18:35:00,106.775,106.78,106.77,106.775,164700000.0
2008-07-21 18:36:00,106.77,106.77,106.77,106.77,80800000.0
2008-07-21 18:37:00,106.77,106.78,106.77,106.775,60500000.0
2008-07-21 18:38:00,106.78,106.79,106.775,106.78,267000000.0
2008-07-21 18:39:00,106.775,106.79,106.775,106.79,221100000.0
2008-07-21 18:40:00,106.79,106.815,106.79,106.795,188600000.0
2008-07-21 18:41:00,106.795,106.795,106.75,106.775,87000000.0
2008-07-21 18:42:00,106.775,106.79,106.775,106.79,100400000.0
2008-07-21 18:43:00,106.79,106.8,106.79,106.8,127700000.0
2008-07-21 18:44:00,106.795,106.805,106.795,106.805,163400000.0
2008-07-21 18:45:00,106.805,106.815,106.79,106.81,511300000.0
2008-07-21 18:46:00,106.81,106.815,106.795,106.81,107199998.0
2008-07-21 18:47:00,106.81,106.81,106.805,106.81,63000000.0
2008-07-21 18:48:00,106.805,106.81,106.805,106.81,74800000.0
2008-07-21 18:49:00,106.81,106.81,106.8,106.805,123300000.0
2008-07-21 18:50:00,106.805,106.805,106.8,106.805,48000000.0
2008-07-21 18:51:00,106.81,106.83,106.805,106.83,144000000.0
2008-07-21 18:52:00,106.82,106.83,106.81,106.825,235900000.0
2008-07-21 18:53:00,106.825,106.83,106.82,106.825,96400000.0
2008-07-21 18:54:00,106.825,106.825,106.815,106.815,113000000.0
2008-07-21 18:55:00,106.815,106.815,106.795,106.795,185800000.0
2008-07-21 18:56:00,106.795,106.795,106.775,106.775,243200000.0
2008-07-21 18:57:00,106.775,106.81,106.775,106.805,226300000.0
2008-07-21 18:58:00,106.805,106.85,106.805,106.84,380600002.0
2008-07-21 18:59:00,106.84,106.84,106.82,106.825,251300000.0
2008-07-21 19:00:00,106.825,106.835,106.82,106.83,415200000.0
2008-07-21 19:01:00,106.83,106.83,106.82,106.82,359700000.0
2008-07-21 19:02:00,106.82,106.85,106.82,106.84,577100001.0
2008-07-21 19:03:00,106.84,106.85,106.83,106.835,554100000.0
2008-07-21 19:04:00,106.835,106.84,106.83,106.83,184500000.0
2008-07-21 19:05:00,106.83,106.83,106.82,106.83,184400000.0
2008-07-21 19:06:00,106.83,106.835,106.825,106.83,93500000.0
2008-07-21 19:07:00,106.83,106.845,106.825,106.83,274499999.0
2008-07-21 19:08:00,106.83,106.84,106.82,106.82,368500000.0
2008-07-21 19:09:00,106.82,106.84,106.82,106.84,219400000.0
2008-07-21 19:10:00,106.84,106.85,106.83,106.84,372100000.0
2008-07-21 19:11:00,106.84,106.85,106.84,106.84,460400000.0
2008-07-21 19:12:00,106.84,106.84,106.835,106.84,153900000.0
2008-07-21 19:13:00,106.84,106.84,106.805,106.81,140400000.0
2008-07-21 19:14:00,106.81,106.83,106.81,106.825,235600000.0
2008-07-21 19:15:00,106.825,106.84,106.82,106.83,313500000.0
2008-07-21 19:16:00,106.83,106.855,106.83,106.855,213400000.0
2008-07-21 19:17:00,106.855,106.88,106.845,106.88,383300002.0
2008-07-21 19:18:00,106.88,106.885,106.86,106.87,697299996.0
2008-07-21 19:19:00,106.875,106.9,106.86,106.895,351800002.0
2008-07-21 19:20:00,106.9,106.9,106.87,106.885,232900000.0
2008-07-21 19:21:00,106.89,106.89,106.88,106.885,158400001.0
2008-07-21 19:22:00,106.885,106.915,106.885,106.915,53200000.0
2008-07-21 19:23:00,106.915,106.92,106.905,106.915,156400000.0
2008-07-21 19:24:00,106.915,106.92,106.905,106.905,54200000.0
2008-07-21 19:25:00,106.905,106.92,106.905,106.905,33000000.0
2008-07-21 19:26:00,106.92,106.92,106.89,106.9,214600000.0
2008-07-21 19:27:00,106.9,106.92,106.9,106.915,66000000.0
2008-07-21 19:28:00,106.915,106.915,106.885,106.905,177800000.0
2008-07-21 19:29:00,106.9,106.905,106.89,106.9,74100000.0
2008-07-21 19:30:00,106.895,106.9,106.89,106.89,259400001.0
2008-07-21 19:31:00,106.89,106.9,106.89,106.9,53500000.0
2008-07-21 19:32:00,106.9,106.9,106.89,106.89,338400000.0
2008-07-21 19:33:00,106.89,106.915,106.86,106.865,377100001.0
2008-07-21 19:34:00,106.865,106.87,106.855,106.855,30300000.0
2008-07-21 19:35:00,106.855,106.865,106.845,106.865,154600000.0
2008-07-21 19:36:00,106.865,106.89,106.865,106.885,84900000.0
2008-07-21 19:37:00,106.88,106.895,106.87,106.875,151400000.0
2008-07-21 19:38:00,106.87,106.89,106.87,106.89,98600000.0
2008-07-21 19:39:00,106.89,106.915,106.89,106.905,116099999.0
2008-07-21 19:40:00,106.905,106.905,106.89,106.89,55100000.0
2008-07-21 19:41:00,106.89,106.905,106.89,106.9,67000000.0
2008-07-21 19:42:00,106.905,106.91,106.885,106.885,109100000.0
2008-07-21 19:43:00,106.885,106.89,106.875,106.885,64200000.0
2008-07-21 19:44:00,106.885,106.89,106.875,106.885,125200000.0
2008-07-21 19:45:00,106.885,106.885,106.865,106.865,30000000.0
2008-07-21 19:46:00,106.865,106.87,106.84,106.845,190600000.0
2008-07-21 19:47:00,106.84,106.845,106.835,106.84,59900000.0
2008-07-21 19:48:00,106.84,106.85,106.835,106.845,127000000.0
2008-07-21 19:49:00,106.845,106.85,106.84,106.84,71300000.0
2008-07-21 19:50:00,106.84,106.885,106.84,106.885,295300000.0
2008-07-21 19:51:00,106.885,106.905,106.885,106.9,121800000.0
2008-07-21 19:52:00,106.895,106.895,106.855,106.86,210300000.0
2008-07-21 19:53:00,106.86,106.875,106.845,106.865,280500001.0
2008-07-21 19:54:00,106.865,106.895,106.865,106.89,238400000.0
2008-07-21 19:55:00,106.89,106.89,106.885,106.885,68000000.0
2008-07-21 19:56:00,106.885,106.895,106.88,106.88,61800000.0
2008-07-21 19:57:00,106.88,106.9,106.88,106.9,21700000.0
2008-07-21 19:58:00,106.9,106.915,106.9,106.91,71200000.0
2008-07-21 19:59:00,106.91,106.915,106.905,106.915,45500000.0
2008-07-21 20:00:00,106.915,106.92,106.9,106.9,98700000.0
2008-07-21 20:01:00,106.905,106.92,106.895,106.9,74300000.0
2008-07-21 20:02:00,106.9,106.91,106.895,106.905,34100000.0
2008-07-21 20:03:00,106.905,106.91,106.875,106.875,155300000.0
2008-07-21 20:04:00,106.875,106.885,106.86,106.875,180000000.0
2008-07-21 20:05:00,106.875,106.9,106.875,106.885,123800000.0
2008-07-21 20:06:00,106.885,106.885,106.86,106.865,93800000.0
2008-07-21 20:07:00,106.865,106.875,106.855,106.855,86900000.0
2008-07-21 20:08:00,106.855,106.875,106.855,106.875,167800000.0
2008-07-21 20:09:00,106.875,106.91,106.875,106.875,124800000.0
2008-07-21 20:10:00,106.875,106.88,106.875,106.875,169700000.0
2008-07-21 20:11:00,106.875,106.9,106.855,106.89,273800000.0
2008-07-21 20:12:00,106.89,106.905,106.89,106.895,109500000.0
2008-07-21 20:13:00,106.89,106.895,106.855,106.855,135300000.0
2008-07-21 20:14:00,106.855,106.89,106.84,106.845,264600000.0
2008-07-21 20:15:00,106.855,106.88,106.855,106.875,221900000.0
2008-07-21 20:16:00,106.875,106.89,106.87,106.87,85900000.0
2008-07-21 20:17:00,106.87,106.875,106.865,106.865,78400000.0
2008-07-21 20:18:00,106.87,106.885,106.865,106.885,80600000.0
2008-07-21 20:19:00,106.885,106.89,106.87,106.88,63100000.0
2008-07-21 20:20:00,106.88,106.89,106.88,106.88,125900000.0
2008-07-21 20:21:00,106.885,106.89,106.87,106.87,80000000.0
2008-07-21 20:22:00,106.87,106.89,106.865,106.885,119600000.0
2008-07-21 20:23:00,106.885,106.885,106.87,106.87,58400000.0
2008-07-21 20:24:00,106.87,106.885,106.86,106.865,52300000.0
2008-07-21 20:25:00,106.87,106.87,106.84,106.85,163000001.0
2008-07-21 20:26:00,106.85,106.89,106.85,106.865,292300000.0
2008-07-21 20:27:00,106.865,106.865,106.83,106.84,311400000.0
2008-07-21 20:28:00,106.84,106.86,106.84,106.855,175800000.0
2008-07-21 20:29:00,106.86,106.86,106.84,106.85,277600000.0
2008-07-21 20:30:00,106.845,106.86,106.84,106.845,263200000.0
2008-07-21 20:31:00,106.85,106.855,106.815,106.815,165100000.0
2008-07-21 20:32:00,106.815,106.835,106.815,106.82,284700000.0
2008-07-21 20:33:00,106.825,106.84,106.815,106.83,174700000.0
2008-07-21 20:34:00,106.83,106.84,106.825,106.825,347000000.0
2008-07-21 20:35:00,106.83,106.845,106.825,106.825,264300000.0
2008-07-21 20:36:00,106.83,106.84,106.815,106.825,132700000.0
2008-07-21 20:37:00,106.825,106.825,106.81,106.815,225100000.0
2008-07-21 20:38:00,106.815,106.815,106.78,106.785,259900000.0
2008-07-21 20:39:00,106.79,106.81,106.79,106.81,257000000.0
2008-07-21 20:40:00,106.815,106.82,106.81,106.81,203400000.0
2008-07-21 20:41:00,106.81,106.81,106.78,106.78,277600000.0
2008-07-21 20:42:00,106.78,106.79,106.76,106.76,234500000.0
2008-07-21 20:43:00,106.76,106.765,106.75,106.76,279700000.0
2008-07-21 20:44:00,106.765,106.765,106.755,106.755,224900000.0
2008-07-21 20:45:00,106.755,106.76,106.75,106.76,178500000.0
2008-07-21 20:46:00,106.755,106.77,106.755,106.765,133300000.0
2008-07-21 20:47:00,106.765,106.77,106.755,106.755,43300000.0
2008-07-21 20:48:00,106.76,106.765,106.745,106.76,149300000.0
2008-07-21 20:49:00,106.76,106.78,106.76,106.775,665800000.0
2008-07-21 20:50:00,106.775,106.775,106.735,106.735,116200000.0
2008-07-21 20:51:00,106.73,106.74,106.72,106.73,371800000.0
2008-07-21 20:52:00,106.73,106.745,106.73,106.745,244200000.0
2008-07-21 20:53:00,106.745,106.76,106.745,106.75,124900000.0
2008-07-21 20:54:00,106.755,106.76,106.73,106.735,551500000.0
2008-07-21 20:55:00,106.74,106.745,106.72,106.73,574900000.0
2008-07-21 20:56:00,106.73,106.74,106.72,106.74,210400000.0
2008-07-21 20:57:00,106.74,106.74,106.74,106.74,178400000.0
2008-07-21 20:58:00,106.745,106.76,106.745,106.745,219100000.0
2008-07-21 20:59:00,106.745,106.745,106.72,106.72,270300000.0
2008-07-21 21:00:00,106.725,106.74,106.72,106.735,158500000.0
2008-07-21 21:01:00,106.74,106.745,106.735,106.74,95600000.0
2008-07-21 21:02:00,106.74,106.765,106.74,106.76,256100000.0
2008-07-21 21:03:00,106.76,106.76,106.76,106.76,265700000.0
2008-07-21 21:04:00,106.76,106.76,106.74,106.74,159000000.0
2008-07-21 21:05:00,106.74,106.745,106.71,106.72,419999995.0
2008-07-21 21:06:00,106.725,106.73,106.695,106.705,514200001.0
2008-07-21 21:07:00,106.705,106.71,106.695,106.71,258600000.0
2008-07-21 21:08:00,106.71,106.71,106.695,106.7,296699998.0
2008-07-21 21:09:00,106.7,106.715,106.695,106.7,497999998.0
2008-07-21 21:10:00,106.7,106.7,106.7,106.7,184100000.0
2008-07-21 21:11:00,106.7,106.71,106.695,106.7,261900000.0
2008-07-21 21:12:00,106.7,106.7,106.675,106.68,309699999.0
2008-07-21 21:13:00,106.68,106.68,106.615,106.615,672100002.0
2008-07-21 21:14:00,106.61,106.63,106.6,106.61,424500000.0
2008-07-21 21:15:00,106.61,106.63,106.6,106.63,377500000.0
2008-07-21 21:16:00,106.63,106.67,106.63,106.665,226300000.0
2008-07-21 21:17:00,106.665,106.67,106.655,106.67,147800000.0
2008-07-21 21:18:00,106.67,106.67,106.665,106.665,76400000.0
2008-07-21 21:19:00,106.665,106.665,106.655,106.665,108100000.0
2008-07-21 21:20:00,106.665,106.67,106.65,106.665,70000000.0
2008-07-21 21:21:00,106.665,106.705,106.66,106.69,350000000.0
2008-07-21 21:22:00,106.69,106.69,106.685,106.69,119200000.0
2008-07-21 21:23:00,106.685,106.72,106.685,106.72,165600000.0
2008-07-21 21:24:00,106.72,106.72,106.71,106.71,115200000.0
2008-07-21 21:25:00,106.715,106.715,106.705,106.705,185600000.0
2008-07-21 21:26:00,106.705,106.72,106.705,106.72,59800000.0
2008-07-21 21:27:00,106.725,106.74,106.72,106.74,112300000.0
2008-07-21 21:28:00,106.74,106.74,106.725,106.725,266700000.0
2008-07-21 21:29:00,106.725,106.75,106.72,106.74,191200000.0
2008-07-21 21:30:00,106.74,106.74,106.72,106.73,122600000.0
2008-07-21 21:31:00,106.735,106.745,106.73,106.73,315500000.0
2008-07-21 21:32:00,106.73,106.73,106.695,106.695,304400000.0
2008-07-21 21:33:00,106.695,106.705,106.695,106.7,129500000.0
2008-07-21 21:34:00,106.7,106.705,106.695,106.7,42000000.0
2008-07-21 21:35:00,106.705,106.71,106.7,106.7,50100000.0
2008-07-21 21:36:00,106.7,106.7,106.69,106.695,86500000.0
2008-07-21 21:37:00,106.695,106.705,106.69,106.7,115700000.0
2008-07-21 21:38:00,106.7,106.7,106.695,106.695,12800000.0
2008-07-21 21:39:00,106.695,106.695,106.675,106.685,91900000.0
2008-07-21 21:40:00,106.685,106.705,106.685,106.685,192500000.0
2008-07-21 21:41:00,106.69,106.725,106.69,106.72,331800000.0
2008-07-21 21:42:00,106.72,106.725,106.715,106.72,93600000.0
2008-07-21 21:43:00,106.715,106.72,106.68,106.685,226900000.0
2008-07-21 21:44:00,106.685,106.695,106.675,106.695,200800000.0
2008-07-21 21:45:00,106.695,106.695,106.68,106.695,192500000.0
2008-07-21 21:46:00,106.695,106.705,106.695,106.7,159700000.0
2008-07-21 21:47:00,106.7,106.72,106.68,106.71,136600000.0
2008-07-21 21:48:00,106.71,106.715,106.71,106.715,19200000.0
2008-07-21 21:49:00,106.715,106.715,106.69,106.7,72800001.0
2008-07-21 21:50:00,106.705,106.715,106.705,106.71,82700000.0
2008-07-21 21:51:00,106.71,106.72,106.71,106.71,72000000.0
2008-07-21 21:52:00,106.71,106.715,106.7,106.7,78700000.0
2008-07-21 21:53:00,106.705,106.71,106.705,106.71,14100000.0
2008-07-21 21:54:00,106.705,106.71,106.7,106.7,46500000.0
2008-07-21 21:55:00,106.695,106.7,106.675,106.68,152400000.0
2008-07-21 21:56:00,106.68,106.705,106.68,106.705,163100000.0
2008-07-21 21:57:00,106.705,106.705,106.7,106.705,50800000.0
2008-07-21 21:58:00,106.705,106.705,106.7,106.7,69600000.0
2008-07-21 21:59:00,106.7,106.705,106.695,106.7,106800000.0
2008-07-21 22:00:00,106.695,106.705,106.69,106.7,184700000.0
2008-07-21 22:01:00,106.7,106.7,106.7,106.7,70300000.0
2008-07-21 22:02:00,106.7,106.7,106.695,106.7,55200000.0
2008-07-21 22:03:00,106.695,106.7,106.695,106.695,123400000.0
2008-07-21 22:04:00,106.7,106.705,106.695,106.705,41500000.0
2008-07-21 22:05:00,106.705,106.72,106.705,106.72,11000000.0
2008-07-21 22:06:00,106.72,106.72,106.715,106.72,40400000.0
2008-07-21 22:07:00,106.725,106.725,106.71,106.71,25200000.0
2008-07-21 22:08:00,106.71,106.71,106.705,106.71,32000000.0
2008-07-21 22:09:00,106.71,106.71,106.7,106.71,18200000.0
2008-07-21 22:10:00,106.705,106.71,106.7,106.7,64100000.0
2008-07-21 22:11:00,106.7,106.7,106.68,106.69,97000000.0
2008-07-21 22:12:00,106.69,106.69,106.685,106.69,14000000.0
2008-07-21 22:13:00,106.685,106.695,106.685,106.695,16400000.0
2008-07-21 22:14:00,106.69,106.7,106.68,106.69,139500000.0
2008-07-21 22:15:00,106.69,106.69,106.67,106.67,59800000.0
2008-07-21 22:16:00,106.67,106.685,106.64,106.655,210700000.0
2008-07-21 22:17:00,106.655,106.66,106.645,106.645,53900000.0
2008-07-21 22:18:00,106.645,106.655,106.62,106.655,215500000.0
2008-07-21 22:19:00,106.65,106.65,106.62,106.62,101800000.0
2008-07-21 22:20:00,106.62,106.62,106.56,106.565,563599998.0
2008-07-21 22:21:00,106.565,106.58,106.555,106.58,287100000.0
2008-07-21 22:22:00,106.575,106.59,106.53,106.54,247800000.0
2008-07-21 22:23:00,106.545,106.59,106.545,106.59,170699998.0
2008-07-21 22:24:00,106.59,106.605,106.585,106.595,97900000.0
2008-07-21 22:25:00,106.6,106.61,106.585,106.61,78699999.0
2008-07-21 22:26:00,106.61,106.62,106.595,106.62,37100000.0
2008-07-21 22:27:00,106.62,106.62,106.605,106.605,44400000.0
2008-07-21 22:28:00,106.61,106.62,106.605,106.62,76699999.0
2008-07-21 22:29:00,106.62,106.63,106.61,106.63,65200000.0
2008-07-21 22:30:00,106.625,106.63,106.555,106.555,281500000.0
2008-07-21 22:31:00,106.555,106.555,106.48,106.555,622699997.0
2008-07-21 22:32:00,106.56,106.58,106.545,106.545,154100000.0
2008-07-21 22:33:00,106.545,106.545,106.445,106.455,412399999.0
2008-07-21 22:34:00,106.46,106.485,106.46,106.465,274099997.0
2008-07-21 22:35:00,106.47,106.485,106.455,106.475,207100001.0
2008-07-21 22:36:00,106.475,106.48,106.425,106.435,600900000.0
2008-07-21 22:37:00,106.435,106.44,106.415,106.42,373499998.0
2008-07-21 22:38:00,106.425,106.43,106.415,106.42,243900000.0
2008-07-21 22:39:00,106.43,106.44,106.405,106.42,497100000.0
2008-07-21 22:40:00,106.425,106.43,106.385,106.43,355400000.0
2008-07-21 22:41:00,106.43,106.44,106.405,106.42,215200000.0
2008-07-21 22:42:00,106.42,106.42,106.405,106.41,250699998.0
2008-07-21 22:43:00,106.41,106.42,106.39,106.42,455899996.0
2008-07-21 22:44:00,106.42,106.43,106.39,106.415,121500000.0
2008-07-21 22:45:00,106.43,106.47,106.43,106.44,236400000.0
2008-07-21 22:46:00,106.44,106.445,106.435,106.445,84200000.0
2008-07-21 22:47:00,106.44,106.45,106.43,106.44,123000000.0
2008-07-21 22:48:00,106.435,106.435,106.4,106.41,201200000.0
2008-07-21 22:49:00,106.415,106.425,106.405,106.41,153000000.0
2008-07-21 22:50:00,106.41,106.425,106.41,106.42,106300000.0
2008-07-21 22:51:00,106.42,106.42,106.4,106.41,140200000.0
2008-07-21 22:52:00,106.415,106.42,106.405,106.405,88900000.0
2008-07-21 22:53:00,106.405,106.42,106.4,106.415,173900000.0
2008-07-21 22:54:00,106.415,106.415,106.41,106.41,70600000.0
2008-07-21 22:55:00,106.41,106.425,106.41,106.42,391800000.0
2008-07-21 22:56:00,106.42,106.425,106.405,106.41,497199999.0
2008-07-21 22:57:00,106.42,106.44,106.415,106.415,263300003.0
2008-07-21 22:58:00,106.41,106.43,106.405,106.43,765500001.0
2008-07-21 22:59:00,106.43,106.45,106.42,106.445,685499999.0
2008-07-21 23:00:00,106.44,106.455,106.41,106.45,135000000.0
2008-07-21 23:01:00,106.455,106.465,106.44,106.465,122900000.0
2008-07-21 23:02:00,106.46,106.47,106.42,106.455,150000000.0
2008-07-21 23:03:00,106.45,106.45,106.435,106.44,75900000.0
2008-07-21 23:04:00,106.44,106.44,106.43,106.435,50300000.0
2008-07-21 23:05:00,106.43,106.435,106.425,106.435,43100000.0
2008-07-21 23:06:00,106.44,106.445,106.435,106.44,39500000.0
2008-07-21 23:07:00,106.44,106.44,106.39,106.41,104700000.0
2008-07-21 23:08:00,106.41,106.415,106.41,106.415,35100000.0
2008-07-21 23:09:00,106.415,106.45,106.415,106.45,64100000.0
2008-07-21 23:10:00,106.45,106.46,106.41,106.41,153300001.0
2008-07-21 23:11:00,106.41,106.42,106.36,106.39,140700000.0
2008-07-21 23:12:00,106.39,106.46,106.39,106.44,139300000.0
2008-07-21 23:13:00,106.44,106.45,106.44,106.45,68200000.0
2008-07-21 23:14:00,106.45,106.45,106.43,106.43,73300000.0
2008-07-21 23:15:00,106.43,106.455,106.43,106.43,212000000.0
2008-07-21 23:16:00,106.43,106.48,106.34,106.385,352100000.0
2008-07-21 23:17:00,106.385,106.41,106.34,106.41,360000000.0
2008-07-21 23:18:00,106.41,106.44,106.385,106.42,252400000.0
2008-07-21 23:19:00,106.42,106.42,106.41,106.41,72500000.0
2008-07-21 23:20:00,106.415,106.425,106.415,106.42,188800000.0
2008-07-21 23:21:00,106.425,106.43,106.42,106.42,157900000.0
2008-07-21 23:22:00,106.42,106.42,106.41,106.42,183400000.0
2008-07-21 23:23:00,106.42,106.46,106.42,106.44,213200000.0
2008-07-21 23:24:00,106.44,106.44,106.435,106.44,77800000.0
2008-07-21 23:25:00,106.44,106.44,106.41,106.42,226100000.0
2008-07-21 23:26:00,106.42,106.425,106.41,106.425,90800000.0
2008-07-21 23:27:00,106.42,106.46,106.42,106.44,259100000.0
2008-07-21 23:28:00,106.44,106.46,106.44,106.45,334300000.0
2008-07-21 23:29:00,106.45,106.45,106.45,106.45,184600000.0
2008-07-21 23:30:00,106.45,106.45,106.45,106.45,32200000.0
2008-07-21 23:31:00,106.45,106.45,106.42,106.42,238800000.0
2008-07-21 23:32:00,106.42,106.42,106.415,106.415,22500000.0
2008-07-21 23:33:00,106.42,106.425,106.41,106.41,119600000.0
2008-07-21 23:34:00,106.41,106.41,106.4,106.4,155100000.0
2008-07-21 23:35:00,106.4,106.4,106.39,106.4,79700000.0
2008-07-21 23:36:00,106.41,106.41,106.39,106.39,20700000.0
2008-07-21 23:37:00,106.38,106.4,106.37,106.4,210100000.0
2008-07-21 23:38:00,106.4,106.43,106.38,106.39,272400000.0
2008-07-21 23:39:00,106.385,106.41,106.38,106.41,179000000.0
2008-07-21 23:40:00,106.41,106.42,106.41,106.42,15800000.0
2008-07-21 23:41:00,106.42,106.42,106.41,106.41,42900000.0
2008-07-21 23:42:00,106.41,106.41,106.41,106.41,8700000.0
2008-07-21 23:43:00,106.41,106.41,106.41,106.41,12500000.0
2008-07-21 23:44:00,106.41,106.43,106.41,106.43,113000000.0
2008-07-21 23:45:00,106.44,106.44,106.43,106.44,38400000.0
2008-07-21 23:46:00,106.44,106.44,106.44,106.44,26600000.0
2008-07-21 23:47:00,106.44,106.44,106.42,106.42,132300001.0
2008-07-21 23:48:00,106.42,106.43,106.41,106.43,125800001.0
2008-07-21 23:49:00,106.43,106.43,106.42,106.42,44200000.0
2008-07-21 23:50:00,106.42,106.43,106.42,106.42,77500000.0
2008-07-21 23:51:00,106.42,106.44,106.42,106.43,166200000.0
2008-07-21 23:52:00,106.44,106.44,106.41,106.43,170200000.0
2008-07-21 23:53:00,106.43,106.44,106.43,106.44,55400000.0
2008-07-21 23:54:00,106.44,106.44,106.43,106.44,25400000.0
2008-07-21 23:55:00,106.44,106.47,106.44,106.46,152600000.0
2008-07-21 23:56:00,106.46,106.47,106.46,106.46,58300000.0
2008-07-21 23:57:00,106.46,106.46,106.44,106.44,94100000.0
2008-07-21 23:58:00,106.44,106.45,106.435,106.45,29800000.0
2008-07-21 23:59:00,106.45,106.45,106.43,106.43,53500000.0
2008-07-22 00:00:00,106.43,106.43,106.43,106.43,17600000.0
2008-07-22 00:01:00,106.43,106.43,106.43,106.43,29400000.0
2008-07-22 00:02:00,106.43,106.43,106.42,106.43,36800000.0
2008-07-22 00:03:00,106.43,106.43,106.42,106.43,102700000.0
2008-07-22 00:04:00,106.43,106.44,106.4,106.4,219799999.0
2008-07-22 00:05:00,106.4,106.41,106.4,106.41,176100000.0
2008-07-22 00:06:00,106.41,106.41,106.4,106.405,86300000.0
2008-07-22 00:07:00,106.405,106.42,106.4,106.42,145900000.0
2008-07-22 00:08:00,106.41,106.41,106.41,106.41,8800000.0
2008-07-22 00:09:00,106.405,106.43,106.405,106.43,91600000.0
2008-07-22 00:10:00,106.42,106.42,106.42,106.42,15100000.0
2008-07-22 00:11:00,106.43,106.43,106.42,106.42,42000000.0
2008-07-22 00:12:00,106.43,106.43,106.41,106.42,91300000.0
2008-07-22 00:13:00,106.42,106.42,106.42,106.42,20600000.0
2008-07-22 00:14:00,106.42,106.42,106.415,106.415,35400000.0
2008-07-22 00:15:00,106.415,106.415,106.39,106.4,247400000.0
2008-07-22 00:16:00,106.4,106.41,106.4,106.41,75900000.0
2008-07-22 00:17:00,106.41,106.41,106.41,106.41,77000000.0
2008-07-22 00:18:00,106.41,106.42,106.41,106.41,47900000.0
2008-07-22 00:19:00,106.405,106.41,106.405,106.41,6800000.0
2008-07-22 00:20:00,106.41,106.42,106.41,106.42,17600000.0
2008-07-22 00:21:00,106.42,106.42,106.41,106.41,69600000.0
2008-07-22 00:22:00,106.41,106.41,106.41,106.41,60800000.0
2008-07-22 00:23:00,106.41,106.43,106.4,106.43,110500000.0
2008-07-22 00:24:00,106.43,106.43,106.41,106.43,267800001.0
2008-07-22 00:25:00,106.43,106.43,106.42,106.43,80500000.0
2008-07-22 00:26:00,106.43,106.43,106.42,106.43,90600000.0
2008-07-22 00:27:00,106.43,106.46,106.43,106.46,138500000.0
2008-07-22 00:28:00,106.46,106.46,106.45,106.45,351200002.0
2008-07-22 00:29:00,106.45,106.45,106.45,106.45,61200000.0
2008-07-22 00:30:00,106.45,106.46,106.45,106.45,41000000.0
2008-07-22 00:31:00,106.45,106.45,106.45,106.45,1700000.0
2008-07-22 00:32:00,106.45,106.46,106.45,106.46,188200000.0
2008-07-22 00:33:00,106.46,106.47,106.46,106.47,104700000.0
2008-07-22 00:34:00,106.47,106.47,106.47,106.47,148800000.0
2008-07-22 00:35:00,106.47,106.51,106.47,106.51,237500000.0
2008-07-22 00:36:00,106.51,106.51,106.5,106.5,29700000.0
2008-07-22 00:37:00,106.5,106.5,106.5,106.5,185500001.0
2008-07-22 00:38:00,106.5,106.5,106.48,106.48,195700000.0
2008-07-22 00:39:00,106.48,106.48,106.48,106.48,182400000.0
2008-07-22 00:40:00,106.48,106.48,106.47,106.48,459600000.0
2008-07-22 00:41:00,106.48,106.48,106.47,106.48,106000000.0
2008-07-22 00:42:00,106.48,106.48,106.46,106.46,145400000.0
2008-07-22 00:43:00,106.46,106.46,106.45,106.45,172700001.0
2008-07-22 00:44:00,106.45,106.46,106.445,106.45,92200000.0
2008-07-22 00:45:00,106.45,106.46,106.45,106.46,104300000.0
2008-07-22 00:46:00,106.46,106.46,106.46,106.46,4400000.0
2008-07-22 00:47:00,106.46,106.47,106.46,106.46,144499997.0
2008-07-22 00:48:00,106.47,106.47,106.47,106.47,13500000.0
2008-07-22 00:49:00,106.47,106.47,106.465,106.47,65300000.0
2008-07-22 00:50:00,106.465,106.47,106.46,106.47,26400000.0
2008-07-22 00:51:00,106.47,106.47,106.46,106.47,104000000.0
2008-07-22 00:52:00,106.47,106.47,106.46,106.46,140000001.0
2008-07-22 00:53:00,106.46,106.48,106.46,106.47,256300001.0
2008-07-22 00:54:00,106.47,106.48,106.47,106.48,142900001.0
2008-07-22 00:55:00,106.48,106.5,106.48,106.5,132600000.0
2008-07-22 00:56:00,106.5,106.52,106.48,106.51,424400000.0
2008-07-22 00:57:00,106.5,106.51,106.49,106.5,345599999.0
2008-07-22 00:58:00,106.5,106.5,106.49,106.5,117100001.0
2008-07-22 00:59:00,106.5,106.51,106.49,106.51,246500000.0
2008-07-22 01:00:00,106.51,106.51,106.5,106.5,96100000.0
2008-07-22 01:01:00,106.5,106.5,106.49,106.49,74800001.0
2008-07-22 01:02:00,106.49,106.5,106.49,106.5,333500002.0
2008-07-22 01:03:00,106.49,106.51,106.49,106.51,168000001.0
2008-07-22 01:04:00,106.51,106.51,106.51,106.51,4400000.0
2008-07-22 01:05:00,106.51,106.54,106.51,106.535,192800000.0
2008-07-22 01:06:00,106.535,106.54,106.535,106.54,82700000.0
2008-07-22 01:07:00,106.54,106.54,106.53,106.53,121300000.0
2008-07-22 01:08:00,106.53,106.53,106.525,106.525,69400000.0
2008-07-22 01:09:00,106.525,106.53,106.51,106.53,311400000.0
2008-07-22 01:10:00,106.52,106.53,106.52,106.53,111700000.0
2008-07-22 01:11:00,106.53,106.53,106.52,106.52,230900000.0
2008-07-22 01:12:00,106.52,106.53,106.52,106.53,80800000.0
2008-07-22 01:13:00,106.53,106.53,106.53,106.53,47400000.0
2008-07-22 01:14:00,106.53,106.54,106.53,106.54,64300000.0
2008-07-22 01:15:00,106.54,106.54,106.535,106.535,12900000.0
2008-07-22 01:16:00,106.53,106.53,106.51,106.51,228700000.0
2008-07-22 01:17:00,106.51,106.53,106.5,106.53,242800000.0
2008-07-22 01:18:00,106.53,106.53,106.52,106.53,109200000.0
2008-07-22 01:19:00,106.53,106.53,106.52,106.52,76400000.0
2008-07-22 01:20:00,106.52,106.53,106.52,106.53,113000000.0
2008-07-22 01:21:00,106.53,106.53,106.525,106.525,19200000.0
2008-07-22 01:22:00,106.53,106.53,106.53,106.53,5400000.0
2008-07-22 01:23:00,106.53,106.53,106.53,106.53,62000000.0
2008-07-22 01:24:00,106.53,106.53,106.53,106.53,2100000.0
2008-07-22 01:25:00,106.53,106.53,106.51,106.52,169200000.0
2008-07-22 01:26:00,106.52,106.52,106.51,106.52,200200000.0
2008-07-22 01:27:00,106.52,106.54,106.52,106.54,101200000.0
2008-07-22 01:28:00,106.535,106.54,106.535,106.54,68700000.0
2008-07-22 01:29:00,106.535,106.54,106.53,106.535,88200000.0
2008-07-22 01:30:00,106.535,106.535,106.535,106.535,2100000.0
2008-07-22 01:31:00,106.54,106.56,106.54,106.56,177600000.0
2008-07-22 01:32:00,106.56,106.58,106.555,106.57,379800002.0
2008-07-22 01:33:00,106.565,106.565,106.53,106.54,453800001.0
2008-07-22 01:34:00,106.54,106.54,106.54,106.54,50400000.0
2008-07-22 01:35:00,106.54,106.555,106.54,106.55,201799998.0
2008-07-22 01:36:00,106.55,106.565,106.55,106.565,169700000.0
2008-07-22 01:37:00,106.57,106.57,106.565,106.565,145700000.0
2008-07-22 01:38:00,106.56,106.56,106.555,106.555,147400000.0
2008-07-22 01:39:00,106.56,106.56,106.545,106.545,137500003.0
2008-07-22 01:40:00,106.55,106.56,106.545,106.55,244500000.0
2008-07-22 01:41:00,106.55,106.55,106.54,106.55,215400000.0
2008-07-22 01:42:00,106.55,106.55,106.535,106.535,40700000.0
2008-07-22 01:43:00,106.535,106.535,106.53,106.535,48700000.0
2008-07-22 01:44:00,106.535,106.54,106.52,106.52,425200000.0
2008-07-22 01:45:00,106.52,106.52,106.51,106.52,489900000.0
2008-07-22 01:46:00,106.52,106.52,106.49,106.495,463199997.0
2008-07-22 01:47:00,106.5,106.52,106.5,106.5,309200000.0
2008-07-22 01:48:00,106.5,106.5,106.46,106.48,797099999.0
2008-07-22 01:49:00,106.48,106.48,106.47,106.48,138200000.0
2008-07-22 01:50:00,106.48,106.51,106.48,106.5,130400000.0
2008-07-22 01:51:00,106.5,106.5,106.5,106.5,46300000.0
2008-07-22 01:52:00,106.5,106.525,106.5,106.51,369200000.0
2008-07-22 01:53:00,106.52,106.52,106.49,106.51,439100001.0
2008-07-22 01:54:00,106.51,106.52,106.49,106.49,469400001.0
2008-07-22 01:55:00,106.49,106.51,106.49,106.51,283200000.0
2008-07-22 01:56:00,106.51,106.52,106.5,106.5,260000001.0
2008-07-22 01:57:00,106.5,106.505,106.5,106.5,136300000.0
2008-07-22 01:58:00,106.5,106.51,106.49,106.51,670299995.0
2008-07-22 01:59:00,106.515,106.54,106.515,106.54,468999999.0
2008-07-22 02:00:00,106.53,106.55,106.52,106.54,659300001.0
2008-07-22 02:01:00,106.54,106.55,106.53,106.55,299000001.0
2008-07-22 02:02:00,106.55,106.56,106.55,106.56,201600000.0
2008-07-22 02:03:00,106.555,106.58,106.55,106.57,825700005.0
2008-07-22 02:04:00,106.57,106.57,106.565,106.565,71200000.0
2008-07-22 02:05:00,106.57,106.57,106.54,106.56,487100009.0
2008-07-22 02:06:00,106.56,106.57,106.55,106.565,578599999.0
2008-07-22 02:07:00,106.565,106.57,106.56,106.565,362599999.0
2008-07-22 02:08:00,106.56,106.57,106.56,106.565,497399999.0
2008-07-22 02:09:00,106.57,106.575,106.565,106.57,305200000.0
2008-07-22 02:10:00,106.57,106.58,106.565,106.57,454600004.0
2008-07-22 02:11:00,106.58,106.585,106.575,106.58,1018000007.0
2008-07-22 02:12:00,106.575,106.575,106.555,106.56,819000003.0
2008-07-22 02:13:00,106.56,106.57,106.56,106.56,569200003.0
2008-07-22 02:14:00,106.56,106.57,106.56,106.57,383400004.0
2008-07-22 02:15:00,106.57,106.57,106.565,106.57,152000000.0
2008-07-22 02:16:00,106.57,106.575,106.565,106.57,735499995.0
2008-07-22 02:17:00,106.57,106.575,106.565,106.57,467500000.0
2008-07-22 02:18:00,106.565,106.57,106.55,106.555,424899999.0
2008-07-22 02:19:00,106.555,106.555,106.54,106.545,512300001.0
2008-07-22 02:20:00,106.545,106.55,106.54,106.55,707600000.0
2008-07-22 02:21:00,106.55,106.55,106.53,106.53,638600000.0
2008-07-22 02:22:00,106.53,106.54,106.52,106.52,599100001.0
2008-07-22 02:23:00,106.52,106.53,106.51,106.515,813799999.0
2008-07-22 02:24:00,106.515,106.52,106.505,106.515,403900000.0
2008-07-22 02:25:00,106.515,106.52,106.505,106.52,786900000.0
2008-07-22 02:26:00,106.52,106.535,106.52,106.52,245000000.0
2008-07-22 02:27:00,106.52,106.53,106.51,106.515,669400001.0
2008-07-22 02:28:00,106.515,106.52,106.505,106.515,492399995.0
2008-07-22 02:29:00,106.52,106.52,106.51,106.52,489299999.0
2008-07-22 02:30:00,106.52,106.52,106.515,106.52,152400000.0
2008-07-22 02:31:00,106.515,106.525,106.515,106.52,366400000.0
2008-07-22 02:32:00,106.52,106.52,106.51,106.51,181599999.0
2008-07-22 02:33:00,106.51,106.51,106.51,106.51,121400000.0
2008-07-22 02:34:00,106.51,106.52,106.51,106.515,194700000.0
2008-07-22 02:35:00,106.52,106.52,106.505,106.51,207500002.0
2008-07-22 02:36:00,106.51,106.515,106.51,106.51,169500000.0
2008-07-22 02:37:00,106.51,106.51,106.49,106.5,537000000.0
2008-07-22 02:38:00,106.5,106.5,106.49,106.49,255400000.0
2008-07-22 02:39:00,106.49,106.49,106.46,106.48,1090499998.0
2008-07-22 02:40:00,106.48,106.5,106.475,106.495,507000001.0
2008-07-22 02:41:00,106.495,106.5,106.49,106.5,341100000.0
2008-07-22 02:42:00,106.5,106.5,106.5,106.5,314800000.0
2008-07-22 02:43:00,106.5,106.5,106.48,106.49,484299998.0
2008-07-22 02:44:00,106.49,106.505,106.49,106.505,381999998.0
2008-07-22 02:45:00,106.5,106.51,106.5,106.505,510400002.0
2008-07-22 02:46:00,106.5,106.505,106.49,106.495,223100006.0
2008-07-22 02:47:00,106.5,106.51,106.5,106.505,214200000.0
2008-07-22 02:48:00,106.505,106.505,106.5,106.5,126400000.0
2008-07-22 02:49:00,106.5,106.5,106.49,106.49,538999999.0
2008-07-22 02:50:00,106.49,106.49,106.48,106.49,545700000.0
2008-07-22 02:51:00,106.485,106.49,106.47,106.47,570799999.0
2008-07-22 02:52:00,106.48,106.48,106.465,106.48,928599996.0
2008-07-22 02:53:00,106.48,106.48,106.47,106.47,753100000.0
2008-07-22 02:54:00,106.47,106.48,106.46,106.47,732999995.0
2008-07-22 02:55:00,106.47,106.49,106.47,106.49,875399999.0
2008-07-22 02:56:00,106.49,106.52,106.48,106.5,810199993.0
2008-07-22 02:57:00,106.5,106.5,106.49,106.5,436599996.0
2008-07-22 02:58:00,106.495,106.5,106.49,106.5,318800000.0
2008-07-22 02:59:00,106.5,106.52,106.5,106.5,947099999.0
2008-07-22 03:00:00,106.5,106.5,106.48,106.48,898099991.0
2008-07-22 03:01:00,106.48,106.48,106.47,106.48,754399997.0
2008-07-22 03:02:00,106.48,106.48,106.48,106.48,248200000.0
2008-07-22 03:03:00,106.48,106.49,106.48,106.485,258500000.0
2008-07-22 03:04:00,106.48,106.49,106.48,106.48,504799996.0
2008-07-22 03:05:00,106.48,106.48,106.47,106.47,710500000.0
2008-07-22 03:06:00,106.48,106.48,106.47,106.47,474000001.0
2008-07-22 03:07:00,106.47,106.47,106.46,106.465,411100000.0
2008-07-22 03:08:00,106.46,106.47,106.45,106.45,882799999.0
2008-07-22 03:09:00,106.45,106.46,106.45,106.45,544900001.0
2008-07-22 03:10:00,106.45,106.45,106.43,106.445,643699997.0
2008-07-22 03:11:00,106.445,106.445,106.43,106.44,312800000.0
2008-07-22 03:12:00,106.44,106.44,106.43,106.43,264799999.0
2008-07-22 03:13:00,106.43,106.44,106.41,106.41,594500001.0
2008-07-22 03:14:00,106.42,106.43,106.42,106.43,411000000.0
2008-07-22 03:15:00,106.42,106.45,106.42,106.44,341500000.0
2008-07-22 03:16:00,106.44,106.45,106.44,106.44,435799999.0
2008-07-22 03:17:00,106.44,106.45,106.43,106.44,409700000.0
2008-07-22 03:18:00,106.43,106.44,106.425,106.43,722399999.0
2008-07-22 03:19:00,106.43,106.43,106.4,106.41,736599998.0
2008-07-22 03:20:00,106.41,106.44,106.41,106.42,1214599999.0
2008-07-22 03:21:00,106.42,106.42,106.405,106.42,642499998.0
2008-07-22 03:22:00,106.42,106.43,106.415,106.42,336799997.0
2008-07-22 03:23:00,106.415,106.43,106.415,106.415,479499999.0
2008-07-22 03:24:00,106.41,106.41,106.39,106.39,583899995.0
2008-07-22 03:25:00,106.39,106.4,106.375,106.4,1015200003.0
2008-07-22 03:26:00,106.4,106.4,106.39,106.39,619200002.0
2008-07-22 03:27:00,106.39,106.39,106.36,106.36,1471799999.0
2008-07-22 03:28:00,106.36,106.36,106.33,106.34,1127100009.0
2008-07-22 03:29:00,106.345,106.35,106.34,106.35,531999996.0
2008-07-22 03:30:00,106.36,106.36,106.355,106.36,498400000.0
2008-07-22 03:31:00,106.36,106.36,106.355,106.36,398700000.0
2008-07-22 03:32:00,106.36,106.39,106.36,106.39,623100000.0
2008-07-22 03:33:00,106.39,106.39,106.37,106.375,469600001.0
2008-07-22 03:34:00,106.38,106.38,106.37,106.38,631300000.0
2008-07-22 03:35:00,106.38,106.4,106.38,106.39,568499996.0
2008-07-22 03:36:00,106.39,106.4,106.385,106.39,836200001.0
2008-07-22 03:37:00,106.39,106.4,106.39,106.4,490499999.0
2008-07-22 03:38:00,106.4,106.4,106.39,106.395,523200003.0
2008-07-22 03:39:00,106.395,106.4,106.39,106.395,469099997.0
2008-07-22 03:40:00,106.39,106.395,106.39,106.395,408999997.0
2008-07-22 03:41:00,106.4,106.4,106.39,106.39,320300000.0
2008-07-22 03:42:00,106.39,106.39,106.375,106.375,267799999.0
2008-07-22 03:43:00,106.375,106.38,106.35,106.36,516300000.0
2008-07-22 03:44:00,106.36,106.385,106.35,106.38,811099998.0
2008-07-22 03:45:00,106.375,106.425,106.375,106.42,946699997.0
2008-07-22 03:46:00,106.425,106.43,106.41,106.43,452400000.0
2008-07-22 03:47:00,106.43,106.435,106.41,106.43,688499999.0
2008-07-22 03:48:00,106.43,106.43,106.42,106.43,586700002.0
2008-07-22 03:49:00,106.43,106.43,106.43,106.43,268200000.0
2008-07-22 03:50:00,106.43,106.43,106.41,106.42,476699999.0
2008-07-22 03:51:00,106.42,106.42,106.4,106.4,556000002.0
2008-07-22 03:52:00,106.4,106.405,106.4,106.4,229300000.0
2008-07-22 03:53:00,106.395,106.4,106.39,106.39,514799994.0
2008-07-22 03:54:00,106.39,106.39,106.355,106.36,562300003.0
2008-07-22 03:55:00,106.36,106.37,106.35,106.37,494599994.0
2008-07-22 03:56:00,106.38,106.38,106.37,106.375,116299998.0
2008-07-22 03:57:00,106.375,106.39,106.37,106.39,436500003.0
2008-07-22 03:58:00,106.39,106.41,106.39,106.4,757699999.0
2008-07-22 03:59:00,106.4,106.41,106.4,106.4,822100002.0
2008-07-22 04:00:00,106.4,106.41,106.4,106.4,426299999.0
2008-07-22 04:01:00,106.4,106.4,106.39,106.4,215399998.0
2008-07-22 04:02:00,106.4,106.41,106.4,106.41,934400004.0
2008-07-22 04:03:00,106.41,106.41,106.4,106.41,415800003.0
2008-07-22 04:04:00,106.41,106.41,106.41,106.41,1316300000.0
2008-07-22 04:05:00,106.41,106.42,106.41,106.42,984099998.0
2008-07-22 04:06:00,106.42,106.46,106.41,106.43,997099995.0
2008-07-22 04:07:00,106.43,106.43,106.42,106.43,464899998.0
2008-07-22 04:08:00,106.43,106.44,106.43,106.43,539999998.0
2008-07-22 04:09:00,106.43,106.46,106.425,106.44,449500001.0
2008-07-22 04:10:00,106.45,106.46,106.445,106.45,460800001.0
2008-07-22 04:11:00,106.45,106.46,106.44,106.455,473300002.0
2008-07-22 04:12:00,106.455,106.455,106.42,106.42,812400000.0
2008-07-22 04:13:00,106.42,106.43,106.42,106.42,299500003.0
2008-07-22 04:14:00,106.42,106.425,106.42,106.42,403400001.0
2008-07-22 04:15:00,106.42,106.42,106.41,106.41,277700000.0
2008-07-22 04:16:00,106.41,106.415,106.41,106.41,427900000.0
2008-07-22 04:17:00,106.41,106.41,106.41,106.41,798100000.0
2008-07-22 04:18:00,106.41,106.42,106.41,106.415,199100000.0
2008-07-22 04:19:00,106.41,106.415,106.41,106.41,214799999.0
2008-07-22 04:20:00,106.41,106.42,106.41,106.415,349100000.0
2008-07-22 04:21:00,106.41,106.415,106.41,106.415,162600001.0
2008-07-22 04:22:00,106.415,106.42,106.41,106.41,278500000.0
2008-07-22 04:23:00,106.41,106.41,106.41,106.41,334100000.0
2008-07-22 04:24:00,106.41,106.42,106.4,106.41,610500002.0
2008-07-22 04:25:00,106.41,106.42,106.41,106.41,626700004.0
2008-07-22 04:26:00,106.41,106.41,106.41,106.41,147600000.0
2008-07-22 04:27:00,106.41,106.41,106.4,106.4,622800013.0
2008-07-22 04:28:00,106.4,106.41,106.4,106.4,390699999.0
2008-07-22 04:29:00,106.4,106.41,106.39,106.395,248699996.0
2008-07-22 04:30:00,106.39,106.395,106.385,106.39,856800001.0
2008-07-22 04:31:00,106.39,106.39,106.38,106.38,210700002.0
2008-07-22 04:32:00,106.38,106.38,106.37,106.37,167300000.0
2008-07-22 04:33:00,106.37,106.38,106.37,106.38,775499997.0
2008-07-22 04:34:00,106.38,106.39,106.38,106.39,297900000.0
2008-07-22 04:35:00,106.39,106.4,106.39,106.4,263599999.0
2008-07-22 04:36:00,106.4,106.4,106.39,106.395,99000000.0
2008-07-22 04:37:00,106.39,106.4,106.385,106.385,504700003.0
2008-07-22 04:38:00,106.39,106.4,106.385,106.39,630300004.0
2008-07-22 04:39:00,106.39,106.39,106.37,106.375,890299994.0
2008-07-22 04:40:00,106.375,106.375,106.37,106.37,83899998.0
2008-07-22 04:41:00,106.375,106.385,106.37,106.385,482400010.0
2008-07-22 04:42:00,106.385,106.39,106.38,106.38,472499998.0
2008-07-22 04:43:00,106.38,106.385,106.38,106.38,69200000.0
2008-07-22 04:44:00,106.38,106.39,106.38,106.385,252600002.0
2008-07-22 04:45:00,106.39,106.39,106.375,106.38,247199999.0
2008-07-22 04:46:00,106.38,106.39,106.38,106.38,441700000.0
2008-07-22 04:47:00,106.39,106.39,106.38,106.39,134300000.0
2008-07-22 04:48:00,106.385,106.385,106.385,106.385,1000000.0
2008-07-22 04:49:00,106.38,106.38,106.375,106.38,252300001.0
2008-07-22 04:50:00,106.38,106.39,106.38,106.38,154599999.0
2008-07-22 04:51:00,106.38,106.38,106.37,106.37,343899994.0
2008-07-22 04:52:00,106.37,106.385,106.37,106.37,1044800001.0
2008-07-22 04:53:00,106.37,106.37,106.37,106.37,734100000.0
2008-07-22 04:54:00,106.37,106.4,106.37,106.4,827899999.0
2008-07-22 04:55:00,106.4,106.4,106.395,106.4,72200000.0
2008-07-22 04:56:00,106.395,106.4,106.39,106.4,587900004.0
2008-07-22 04:57:00,106.4,106.4,106.38,106.39,488099996.0
2008-07-22 04:58:00,106.4,106.4,106.395,106.4,377600000.0
2008-07-22 04:59:00,106.4,106.4,106.39,106.4,319600000.0
2008-07-22 05:00:00,106.4,106.4,106.4,106.4,132300000.0
2008-07-22 05:01:00,106.4,106.4,106.395,106.4,37800000.0
2008-07-22 05:02:00,106.4,106.4,106.39,106.4,436899999.0
2008-07-22 05:03:00,106.4,106.4,106.39,106.39,356600001.0
2008-07-22 05:04:00,106.39,106.39,106.39,106.39,181600000.0
2008-07-22 05:05:00,106.39,106.39,106.39,106.39,494400000.0
2008-07-22 05:07:00,106.39,106.39,106.39,106.39,272900000.0
2008-07-22 05:08:00,106.39,106.39,106.39,106.39,137700000.0
2008-07-22 05:09:00,106.39,106.39,106.39,106.39,161500000.0
2008-07-22 05:10:00,106.39,106.39,106.375,106.39,496300000.0
2008-07-22 05:11:00,106.39,106.39,106.38,106.39,295699997.0
2008-07-22 05:12:00,106.39,106.41,106.39,106.405,196000000.0
2008-07-22 05:13:00,106.405,106.405,106.385,106.39,337200000.0
2008-07-22 05:14:00,106.39,106.39,106.37,106.37,769400003.0
2008-07-22 05:15:00,106.375,106.38,106.37,106.38,217700000.0
2008-07-22 05:16:00,106.38,106.38,106.38,106.38,262800000.0
2008-07-22 05:17:00,106.38,106.38,106.38,106.38,87300000.0
2008-07-22 05:18:00,106.38,106.4,106.375,106.375,158200001.0
2008-07-22 05:19:00,106.375,106.39,106.36,106.365,416300001.0
2008-07-22 05:20:00,106.365,106.37,106.36,106.37,204500001.0
2008-07-22 05:21:00,106.37,106.37,106.36,106.36,478900009.0
2008-07-22 05:22:00,106.36,106.37,106.34,106.34,785000013.0
2008-07-22 05:23:00,106.34,106.35,106.33,106.34,1209300006.0
2008-07-22 05:24:00,106.34,106.34,106.32,106.33,923800005.0
2008-07-22 05:25:00,106.325,106.33,106.315,106.33,876000002.0
2008-07-22 05:26:00,106.33,106.37,106.33,106.36,713999999.0
2008-07-22 05:27:00,106.36,106.37,106.34,106.34,788400003.0
2008-07-22 05:28:00,106.34,106.345,106.32,106.32,990300002.0
2008-07-22 05:29:00,106.32,106.33,106.32,106.33,508800000.0
2008-07-22 05:30:00,106.33,106.335,106.325,106.33,798900000.0
2008-07-22 05:31:00,106.34,106.34,106.33,106.335,306700000.0
2008-07-22 05:32:00,106.34,106.34,106.33,106.34,386600002.0
2008-07-22 05:33:00,106.34,106.365,106.34,106.35,690199998.0
2008-07-22 05:34:00,106.35,106.35,106.34,106.35,147600000.0
2008-07-22 05:35:00,106.345,106.35,106.34,106.345,105300001.0
2008-07-22 05:36:00,106.345,106.35,106.34,106.345,227700000.0
2008-07-22 05:37:00,106.345,106.35,106.345,106.35,150900004.0
2008-07-22 05:38:00,106.35,106.365,106.35,106.365,538800001.0
2008-07-22 05:39:00,106.37,106.38,106.37,106.38,551099997.0
2008-07-22 05:40:00,106.38,106.385,106.38,106.38,417599998.0
2008-07-22 05:41:00,106.38,106.38,106.36,106.37,632299990.0
2008-07-22 05:42:00,106.37,106.375,106.37,106.37,376300000.0
2008-07-22 05:43:00,106.37,106.38,106.37,106.37,946199998.0
2008-07-22 05:44:00,106.37,106.37,106.37,106.37,296299999.0
2008-07-22 05:45:00,106.375,106.375,106.37,106.37,515700000.0
2008-07-22 05:46:00,106.37,106.38,106.37,106.37,253400000.0
2008-07-22 05:47:00,106.365,106.37,106.36,106.36,431899999.0
2008-07-22 05:48:00,106.36,106.365,106.36,106.365,182800000.0
2008-07-22 05:49:00,106.365,106.37,106.365,106.365,383000000.0
2008-07-22 05:50:00,106.365,106.37,106.36,106.37,177000001.0
2008-07-22 05:51:00,106.37,106.37,106.36,106.365,332300002.0
2008-07-22 05:52:00,106.37,106.38,106.37,106.38,570900001.0
2008-07-22 05:53:00,106.38,106.4,106.38,106.4,716399999.0
2008-07-22 05:54:00,106.4,106.4,106.38,106.395,547699999.0
2008-07-22 05:55:00,106.395,106.4,106.38,106.39,954999998.0
2008-07-22 05:56:00,106.39,106.395,106.39,106.39,163000001.0
2008-07-22 05:57:00,106.39,106.4,106.39,106.4,157300000.0
2008-07-22 05:58:00,106.395,106.4,106.39,106.39,251599998.0
2008-07-22 05:59:00,106.39,106.4,106.39,106.39,572300007.0
2008-07-22 06:00:00,106.39,106.405,106.38,106.405,640499997.0
2008-07-22 06:01:00,106.4,106.41,106.39,106.405,328800000.0
2008-07-22 06:02:00,106.405,106.41,106.405,106.405,73800000.0
2008-07-22 06:03:00,106.41,106.41,106.4,106.405,303400002.0
2008-07-22 06:04:00,106.41,106.41,106.4,106.41,384700000.0
2008-07-22 06:05:00,106.41,106.41,106.4,106.405,312500000.0
2008-07-22 06:06:00,106.41,106.41,106.405,106.405,33900000.0
2008-07-22 06:07:00,106.405,106.43,106.4,106.42,590099999.0
2008-07-22 06:08:00,106.42,106.43,106.41,106.41,470299997.0
2008-07-22 06:09:00,106.41,106.42,106.41,106.42,35900000.0
2008-07-22 06:10:00,106.42,106.42,106.41,106.41,163699999.0
2008-07-22 06:11:00,106.41,106.42,106.41,106.41,606300001.0
2008-07-22 06:12:00,106.415,106.42,106.41,106.41,449900001.0
2008-07-22 06:13:00,106.42,106.43,106.41,106.43,606800003.0
2008-07-22 06:14:00,106.43,106.43,106.42,106.425,491899999.0
2008-07-22 06:15:00,106.42,106.43,106.42,106.42,637700007.0
2008-07-22 06:16:00,106.42,106.42,106.4,106.41,465800001.0
2008-07-22 06:17:00,106.41,106.42,106.41,106.41,296700001.0
2008-07-22 06:18:00,106.41,106.415,106.41,106.415,35199999.0
2008-07-22 06:19:00,106.415,106.415,106.41,106.41,298699994.0
2008-07-22 06:20:00,106.41,106.415,106.41,106.41,146800001.0
2008-07-22 06:21:00,106.41,106.42,106.41,106.41,119600002.0
2008-07-22 06:22:00,106.41,106.415,106.4,106.405,254999999.0
2008-07-22 06:23:00,106.41,106.41,106.41,106.41,192400000.0
2008-07-22 06:24:00,106.41,106.41,106.41,106.41,41200000.0
2008-07-22 06:25:00,106.41,106.42,106.41,106.42,342999997.0
2008-07-22 06:26:00,106.42,106.42,106.41,106.42,372400000.0
2008-07-22 06:27:00,106.42,106.43,106.41,106.42,309600001.0
2008-07-22 06:28:00,106.42,106.42,106.42,106.42,183000000.0
2008-07-22 06:29:00,106.42,106.42,106.415,106.42,189700000.0
2008-07-22 06:30:00,106.42,106.43,106.415,106.43,293799998.0
2008-07-22 06:31:00,106.425,106.45,106.425,106.44,1638100007.0
2008-07-22 06:32:00,106.445,106.46,106.44,106.45,614799996.0
2008-07-22 06:33:00,106.45,106.46,106.45,106.45,261499997.0
2008-07-22 06:34:00,106.45,106.455,106.44,106.44,362299996.0
2008-07-22 06:35:00,106.44,106.44,106.44,106.44,234900000.0
2008-07-22 06:36:00,106.44,106.44,106.44,106.44,13200000.0
2008-07-22 06:37:00,106.44,106.445,106.44,106.44,212400000.0
2008-07-22 06:38:00,106.44,106.45,106.44,106.45,621900002.0
2008-07-22 06:39:00,106.445,106.45,106.44,106.45,991500000.0
2008-07-22 06:40:00,106.45,106.45,106.44,106.45,827799994.0
2008-07-22 06:41:00,106.45,106.46,106.445,106.455,421734999.0
2008-07-22 06:42:00,106.46,106.465,106.455,106.46,641267500.0
2008-07-22 06:43:00,106.46,106.465,106.46,106.46,624900000.0
2008-07-22 06:44:00,106.46,106.47,106.45,106.455,323867501.0
2008-07-22 06:45:00,106.46,106.46,106.45,106.45,247299998.0
2008-07-22 06:46:00,106.45,106.455,106.45,106.45,344300000.0
2008-07-22 06:47:00,106.45,106.46,106.45,106.46,269000000.0
2008-07-22 06:48:00,106.46,106.46,106.455,106.455,34300000.0
2008-07-22 06:49:00,106.46,106.46,106.46,106.46,69800000.0
2008-07-22 06:50:00,106.46,106.47,106.46,106.46,531299999.0
2008-07-22 06:51:00,106.46,106.465,106.46,106.46,234900000.0
2008-07-22 06:52:00,106.46,106.46,106.46,106.46,126599998.0
2008-07-22 06:53:00,106.46,106.475,106.46,106.475,401100003.0
2008-07-22 06:54:00,106.48,106.48,106.48,106.48,441100000.0
2008-07-22 06:55:00,106.48,106.5,106.48,106.5,480900000.0
2008-07-22 06:56:00,106.5,106.505,106.495,106.505,978599996.0
2008-07-22 06:57:00,106.5,106.51,106.495,106.505,654599997.0
2008-07-22 06:58:00,106.51,106.51,106.49,106.49,1146199995.0
2008-07-22 06:59:00,106.49,106.49,106.49,106.49,119700000.0
2008-07-22 07:00:00,106.49,106.49,106.485,106.49,133800000.0
2008-07-22 07:01:00,106.49,106.5,106.49,106.49,259700000.0
2008-07-22 07:02:00,106.49,106.49,106.48,106.485,553099998.0
2008-07-22 07:03:00,106.49,106.49,106.47,106.47,1086899997.0
2008-07-22 07:04:00,106.47,106.48,106.47,106.475,453599997.0
2008-07-22 07:05:00,106.47,106.48,106.46,106.46,867099998.0
2008-07-22 07:06:00,106.465,106.47,106.46,106.46,527700002.0
2008-07-22 07:07:00,106.465,106.465,106.455,106.455,509199994.0
2008-07-22 07:08:00,106.455,106.47,106.435,106.465,612300000.0
2008-07-22 07:09:00,106.46,106.465,106.455,106.46,361299997.0
2008-07-22 07:10:00,106.46,106.47,106.46,106.47,319599998.0
2008-07-22 07:11:00,106.47,106.505,106.465,106.48,944599999.0
2008-07-22 07:12:00,106.48,106.48,106.475,106.48,164200000.0
2008-07-22 07:13:00,106.48,106.51,106.48,106.5,907800006.0
2008-07-22 07:14:00,106.51,106.52,106.5,106.515,671200001.0
2008-07-22 07:15:00,106.515,106.52,106.51,106.51,521200000.0
2008-07-22 07:16:00,106.51,106.52,106.51,106.515,381099997.0
2008-07-22 07:17:00,106.51,106.52,106.5,106.51,533599994.0
2008-07-22 07:18:00,106.51,106.51,106.49,106.49,764699996.0
2008-07-22 07:19:00,106.49,106.505,106.49,106.505,343399999.0
2008-07-22 07:20:00,106.5,106.51,106.5,106.51,250100000.0
2008-07-22 07:21:00,106.505,106.51,106.5,106.51,122000000.0
2008-07-22 07:22:00,106.51,106.51,106.5,106.505,194100000.0
2008-07-22 07:23:00,106.505,106.52,106.5,106.52,506500001.0
2008-07-22 07:24:00,106.52,106.52,106.515,106.52,247700000.0
2008-07-22 07:25:00,106.52,106.525,106.52,106.52,118700000.0
2008-07-22 07:26:00,106.52,106.52,106.515,106.52,321600000.0
2008-07-22 07:27:00,106.52,106.52,106.515,106.52,417600000.0
2008-07-22 07:28:00,106.52,106.52,106.515,106.52,266500000.0
2008-07-22 07:29:00,106.52,106.54,106.52,106.54,513700002.0
2008-07-22 07:30:00,106.545,106.56,106.545,106.55,699099996.0
2008-07-22 07:31:00,106.55,106.56,106.55,106.56,851000008.0
2008-07-22 07:32:00,106.56,106.56,106.53,106.53,1265100005.0
2008-07-22 07:33:00,106.53,106.53,106.52,106.53,877100011.0
2008-07-22 07:34:00,106.53,106.54,106.525,106.525,796100001.0
2008-07-22 07:35:00,106.525,106.525,106.51,106.51,392100003.0
2008-07-22 07:36:00,106.51,106.51,106.49,106.49,598900000.0
2008-07-22 07:37:00,106.49,106.51,106.49,106.51,362300000.0
2008-07-22 07:38:00,106.51,106.52,106.505,106.52,598000006.0
2008-07-22 07:39:00,106.52,106.52,106.48,106.48,820200007.0
2008-07-22 07:40:00,106.48,106.49,106.48,106.48,328600001.0
2008-07-22 07:41:00,106.48,106.485,106.475,106.475,469800001.0
2008-07-22 07:42:00,106.48,106.5,106.48,106.5,731599998.0
2008-07-22 07:43:00,106.5,106.5,106.485,106.495,389799999.0
2008-07-22 07:44:00,106.5,106.5,106.485,106.485,683299998.0
2008-07-22 07:45:00,106.49,106.495,106.475,106.485,741199995.0
2008-07-22 07:46:00,106.48,106.49,106.475,106.48,1121399995.0
2008-07-22 07:47:00,106.48,106.49,106.475,106.48,638399997.0
2008-07-22 07:48:00,106.48,106.49,106.475,106.485,481300004.0
2008-07-22 07:49:00,106.49,106.49,106.485,106.49,89600000.0
2008-07-22 07:50:00,106.49,106.51,106.475,106.5,1022200002.0
2008-07-22 07:51:00,106.5,106.5,106.5,106.5,148000000.0
2008-07-22 07:52:00,106.5,106.52,106.5,106.52,500599999.0
2008-07-22 07:53:00,106.52,106.54,106.51,106.53,898399998.0
2008-07-22 07:54:00,106.53,106.53,106.51,106.52,397900000.0
2008-07-22 07:55:00,106.52,106.52,106.5,106.5,936099999.0
2008-07-22 07:56:00,106.505,106.51,106.5,106.51,574599994.0
2008-07-22 07:57:00,106.51,106.515,106.5,106.505,564799999.0
2008-07-22 07:58:00,106.5,106.505,106.49,106.5,596300001.0
2008-07-22 07:59:00,106.5,106.51,106.5,106.5,308400000.0
2008-07-22 08:00:00,106.5,106.51,106.495,106.505,1041399999.0
2008-07-22 08:01:00,106.505,106.52,106.505,106.51,536600000.0
2008-07-22 08:02:00,106.515,106.525,106.51,106.52,450799999.0
2008-07-22 08:03:00,106.52,106.53,106.51,106.52,1086299994.0
2008-07-22 08:04:00,106.52,106.53,106.52,106.53,799900000.0
2008-07-22 08:05:00,106.53,106.53,106.51,106.52,560399995.0
2008-07-22 08:06:00,106.52,106.52,106.51,106.51,851800003.0
2008-07-22 08:07:00,106.51,106.51,106.5,106.5,856300001.0
2008-07-22 08:08:00,106.5,106.505,106.495,106.5,397499999.0
2008-07-22 08:09:00,106.5,106.53,106.5,106.52,629200001.0
2008-07-22 08:10:00,106.52,106.525,106.52,106.52,331700001.0
2008-07-22 08:11:00,106.52,106.54,106.52,106.53,811699989.0
2008-07-22 08:12:00,106.525,106.53,106.52,106.52,649100013.0
2008-07-22 08:13:00,106.52,106.55,106.52,106.55,739200002.0
2008-07-22 08:14:00,106.55,106.56,106.54,106.55,838600003.0
2008-07-22 08:15:00,106.55,106.56,106.55,106.55,939499998.0
2008-07-22 08:16:00,106.55,106.57,106.55,106.57,489300001.0
2008-07-22 08:17:00,106.57,106.57,106.535,106.54,1524600000.0
2008-07-22 08:18:00,106.54,106.54,106.53,106.53,1007300006.0
2008-07-22 08:19:00,106.53,106.53,106.52,106.52,477700003.0
2008-07-22 08:20:00,106.52,106.52,106.5,106.51,696599998.0
2008-07-22 08:21:00,106.505,106.515,106.5,106.5,292600000.0
2008-07-22 08:22:00,106.5,106.52,106.5,106.52,534800002.0
2008-07-22 08:23:00,106.52,106.545,106.515,106.53,373800000.0
2008-07-22 08:24:00,106.53,106.57,106.53,106.56,455499999.0
2008-07-22 08:25:00,106.56,106.56,106.54,106.55,133600000.0
2008-07-22 08:26:00,106.545,106.56,106.52,106.535,290500000.0
2008-07-22 08:27:00,106.535,106.555,106.52,106.555,345600000.0
2008-07-22 08:28:00,106.56,106.56,106.535,106.55,245800000.0
2008-07-22 08:29:00,106.55,106.555,106.54,106.54,74000000.0
2008-07-22 08:30:00,106.545,106.555,106.54,106.55,216200000.0
2008-07-22 08:31:00,106.55,106.55,106.545,106.55,42300000.0
2008-07-22 08:32:00,106.555,106.555,106.535,106.54,68200000.0
2008-07-22 08:33:00,106.53,106.54,106.52,106.52,303500000.0
2008-07-22 08:34:00,106.525,106.54,106.52,106.52,198100000.0
2008-07-22 08:35:00,106.52,106.54,106.52,106.53,229700000.0
2008-07-22 08:36:00,106.53,106.53,106.53,106.53,129000000.0
2008-07-22 08:37:00,106.535,106.54,106.52,106.535,194200000.0
2008-07-22 08:38:00,106.535,106.535,106.505,106.51,268100000.0
2008-07-22 08:39:00,106.51,106.52,106.49,106.49,165800000.0
2008-07-22 08:40:00,106.495,106.5,106.485,106.49,172900000.0
2008-07-22 08:41:00,106.49,106.515,106.49,106.51,189200000.0
2008-07-22 08:42:00,106.51,106.52,106.5,106.5,104300000.0
2008-07-22 08:43:00,106.5,106.5,106.47,106.47,131600000.0
2008-07-22 08:44:00,106.47,106.47,106.47,106.47,13200000.0
2008-07-22 08:45:00,106.465,106.465,106.41,106.43,270400000.0
2008-07-22 08:46:00,106.43,106.44,106.415,106.42,232500000.0
2008-07-22 08:47:00,106.42,106.43,106.405,106.42,179600000.0
2008-07-22 08:48:00,106.42,106.42,106.4,106.41,144900000.0
2008-07-22 08:49:00,106.41,106.44,106.41,106.44,252600000.0
2008-07-22 08:50:00,106.435,106.46,106.42,106.44,387000000.0
2008-07-22 08:51:00,106.435,106.45,106.435,106.44,306300000.0
2008-07-22 08:52:00,106.44,106.47,106.435,106.47,317100000.0
2008-07-22 08:53:00,106.465,106.48,106.46,106.48,211900000.0
2008-07-22 08:54:00,106.48,106.48,106.47,106.47,84300000.0
2008-07-22 08:55:00,106.47,106.48,106.47,106.47,93600000.0
2008-07-22 08:56:00,106.47,106.49,106.47,106.485,332500000.0
2008-07-22 08:57:00,106.485,106.49,106.45,106.465,285800000.0
2008-07-22 08:58:00,106.46,106.475,106.46,106.475,273800000.0
2008-07-22 08:59:00,106.47,106.48,106.455,106.47,286900000.0
2008-07-22 09:00:00,106.47,106.48,106.445,106.465,336799999.0
2008-07-22 09:01:00,106.465,106.47,106.46,106.47,138200000.0
2008-07-22 09:02:00,106.475,106.49,106.475,106.49,214900000.0
2008-07-22 09:03:00,106.495,106.5,106.49,106.49,187500000.0
2008-07-22 09:04:00,106.49,106.52,106.49,106.51,160600000.0
2008-07-22 09:05:00,106.495,106.505,106.465,106.465,277099999.0
2008-07-22 09:06:00,106.47,106.5,106.47,106.5,373400000.0
2008-07-22 09:07:00,106.5,106.5,106.49,106.5,49100000.0
2008-07-22 09:08:00,106.495,106.525,106.49,106.52,444900000.0
2008-07-22 09:09:00,106.52,106.52,106.5,106.51,268200000.0
2008-07-22 09:10:00,106.51,106.51,106.5,106.5,183600000.0
2008-07-22 09:11:00,106.5,106.505,106.49,106.5,121400000.0
2008-07-22 09:12:00,106.495,106.5,106.49,106.49,210400000.0
2008-07-22 09:13:00,106.49,106.49,106.48,106.49,463100000.0
2008-07-22 09:14:00,106.49,106.49,106.48,106.48,136200000.0
2008-07-22 09:15:00,106.48,106.48,106.48,106.48,134900000.0
2008-07-22 09:16:00,106.48,106.48,106.48,106.48,74400000.0
2008-07-22 09:17:00,106.48,106.48,106.47,106.47,119000000.0
2008-07-22 09:18:00,106.47,106.48,106.47,106.48,98100000.0
2008-07-22 09:19:00,106.475,106.475,106.465,106.465,111200000.0
2008-07-22 09:20:00,106.465,106.47,106.455,106.47,201600000.0
2008-07-22 09:21:00,106.475,106.48,106.475,106.48,98700000.0
2008-07-22 09:22:00,106.48,106.5,106.48,106.495,178800000.0
2008-07-22 09:23:00,106.495,106.495,106.48,106.495,146600000.0
2008-07-22 09:24:00,106.495,106.515,106.495,106.51,151200000.0
2008-07-22 09:25:00,106.505,106.51,106.5,106.505,90900000.0
2008-07-22 09:26:00,106.51,106.53,106.51,106.515,185600000.0
2008-07-22 09:27:00,106.515,106.53,106.51,106.53,146400000.0
2008-07-22 09:28:00,106.53,106.545,106.53,106.54,159800000.0
2008-07-22 09:29:00,106.545,106.545,106.515,106.525,183600000.0
2008-07-22 09:30:00,106.525,106.53,106.52,106.52,295500000.0
2008-07-22 09:31:00,106.52,106.53,106.51,106.53,241200000.0
2008-07-22 09:32:00,106.53,106.53,106.51,106.53,410900000.0
2008-07-22 09:33:00,106.54,106.555,106.54,106.55,292000000.0
2008-07-22 09:34:00,106.55,106.56,106.54,106.555,163400000.0
2008-07-22 09:35:00,106.55,106.565,106.55,106.56,193200000.0
2008-07-22 09:36:00,106.56,106.575,106.55,106.56,165600000.0
2008-07-22 09:37:00,106.56,106.56,106.53,106.53,349200000.0
2008-07-22 09:38:00,106.53,106.54,106.51,106.51,300000000.0
2008-07-22 09:39:00,106.515,106.545,106.515,106.54,160300000.0
2008-07-22 09:40:00,106.54,106.54,106.535,106.54,68900000.0
2008-07-22 09:41:00,106.535,106.54,106.53,106.54,267500000.0
2008-07-22 09:42:00,106.54,106.54,106.53,106.53,109300000.0
2008-07-22 09:43:00,106.53,106.53,106.52,106.52,139600000.0
2008-07-22 09:44:00,106.52,106.525,106.5,106.505,418000000.0
2008-07-22 09:45:00,106.505,106.505,106.5,106.5,95100000.0
2008-07-22 09:46:00,106.5,106.51,106.5,106.5,251000000.0
2008-07-22 09:47:00,106.5,106.5,106.49,106.495,270200000.0
2008-07-22 09:48:00,106.495,106.495,106.48,106.48,115000000.0
2008-07-22 09:49:00,106.48,106.48,106.46,106.465,314800000.0
2008-07-22 09:50:00,106.465,106.465,106.45,106.46,185100000.0
2008-07-22 09:51:00,106.46,106.47,106.46,106.465,216700000.0
2008-07-22 09:52:00,106.465,106.47,106.46,106.46,302300000.0
2008-07-22 09:53:00,106.46,106.465,106.46,106.46,50800000.0
2008-07-22 09:54:00,106.465,106.47,106.455,106.455,259500000.0
2008-07-22 09:55:00,106.455,106.465,106.455,106.455,232200000.0
2008-07-22 09:56:00,106.455,106.455,106.42,106.43,451200000.0
2008-07-22 09:57:00,106.43,106.435,106.42,106.42,182900000.0
2008-07-22 09:58:00,106.42,106.43,106.42,106.43,248100000.0
2008-07-22 09:59:00,106.43,106.45,106.43,106.45,240400000.0
2008-07-22 10:00:00,106.45,106.45,106.45,106.45,210800000.0
2008-07-22 10:01:00,106.45,106.46,106.45,106.45,222000000.0
2008-07-22 10:02:00,106.45,106.455,106.45,106.45,76900000.0
2008-07-22 10:03:00,106.45,106.45,106.45,106.45,1600000.0
2008-07-22 10:04:00,106.45,106.45,106.44,106.45,100700000.0
2008-07-22 10:05:00,106.45,106.45,106.44,106.445,127200000.0
2008-07-22 10:06:00,106.445,106.45,106.445,106.45,70600000.0
2008-07-22 10:07:00,106.45,106.45,106.45,106.45,54400000.0
2008-07-22 10:08:00,106.45,106.45,106.43,106.43,220200000.0
2008-07-22 10:09:00,106.43,106.44,106.41,106.42,456300000.0
2008-07-22 10:10:00,106.42,106.43,106.42,106.42,205300000.0
2008-07-22 10:11:00,106.42,106.42,106.42,106.42,9600000.0
2008-07-22 10:12:00,106.415,106.42,106.4,106.4,297600000.0
2008-07-22 10:13:00,106.4,106.44,106.4,106.435,310200000.0
2008-07-22 10:14:00,106.435,106.45,106.43,106.44,414200000.0
2008-07-22 10:15:00,106.435,106.435,106.43,106.43,74600000.0
2008-07-22 10:16:00,106.43,106.43,106.42,106.43,47500000.0
2008-07-22 10:17:00,106.425,106.43,106.395,106.395,240900000.0
2008-07-22 10:18:00,106.39,106.4,106.375,106.375,106300000.0
2008-07-22 10:19:00,106.37,106.39,106.34,106.34,281000000.0
2008-07-22 10:20:00,106.34,106.35,106.34,106.35,73600000.0
2008-07-22 10:21:00,106.345,106.36,106.34,106.355,275800000.0
2008-07-22 10:22:00,106.35,106.36,106.35,106.36,114000000.0
2008-07-22 10:23:00,106.36,106.37,106.36,106.37,106700000.0
2008-07-22 10:24:00,106.37,106.385,106.37,106.385,47400000.0
2008-07-22 10:25:00,106.385,106.39,106.37,106.39,121000000.0
2008-07-22 10:26:00,106.39,106.43,106.39,106.43,253400000.0
2008-07-22 10:27:00,106.43,106.43,106.4,106.43,252600000.0
2008-07-22 10:28:00,106.43,106.445,106.42,106.42,73500000.0
2008-07-22 10:29:00,106.415,106.42,106.4,106.4,211300000.0
2008-07-22 10:30:00,106.4,106.405,106.39,106.405,289600000.0
2008-07-22 10:31:00,106.41,106.41,106.4,106.405,114000000.0
2008-07-22 10:32:00,106.405,106.42,106.405,106.415,91500000.0
2008-07-22 10:33:00,106.415,106.42,106.41,106.41,158200000.0
2008-07-22 10:34:00,106.41,106.42,106.41,106.42,107800000.0
2008-07-22 10:35:00,106.42,106.43,106.42,106.425,100900000.0
2008-07-22 10:36:00,106.425,106.43,106.42,106.43,223800000.0
2008-07-22 10:37:00,106.43,106.435,106.42,106.43,159600000.0
2008-07-22 10:38:00,106.43,106.44,106.43,106.43,125000000.0
2008-07-22 10:39:00,106.425,106.43,106.42,106.43,210300000.0
2008-07-22 10:40:00,106.43,106.43,106.4,106.41,262900000.0
2008-07-22 10:41:00,106.41,106.41,106.41,106.41,53900000.0
2008-07-22 10:42:00,106.41,106.42,106.41,106.42,27900000.0
2008-07-22 10:43:00,106.42,106.43,106.42,106.43,126000000.0
2008-07-22 10:44:00,106.43,106.43,106.42,106.42,63400000.0
2008-07-22 10:45:00,106.425,106.44,106.42,106.43,151600000.0
2008-07-22 10:46:00,106.43,106.435,106.43,106.43,43900000.0
2008-07-22 10:47:00,106.43,106.43,106.41,106.42,255900000.0
2008-07-22 10:48:00,106.42,106.47,106.42,106.455,220100000.0
2008-07-22 10:49:00,106.45,106.47,106.45,106.465,521200000.0
2008-07-22 10:50:00,106.465,106.47,106.445,106.445,218900000.0
2008-07-22 10:51:00,106.44,106.45,106.44,106.44,212100000.0
2008-07-22 10:52:00,106.44,106.45,106.43,106.435,194800000.0
2008-07-22 10:53:00,106.435,106.47,106.435,106.46,284800000.0
2008-07-22 10:54:00,106.46,106.47,106.455,106.455,95600000.0
2008-07-22 10:55:00,106.455,106.455,106.425,106.43,128300000.0
2008-07-22 10:56:00,106.43,106.44,106.42,106.42,238500000.0
2008-07-22 10:57:00,106.42,106.43,106.41,106.42,217400000.0
2008-07-22 10:58:00,106.42,106.43,106.41,106.43,127400000.0
2008-07-22 10:59:00,106.425,106.43,106.42,106.43,71000000.0
2008-07-22 11:00:00,106.43,106.45,106.43,106.44,79700000.0
2008-07-22 11:01:00,106.44,106.44,106.42,106.43,131600000.0
2008-07-22 11:02:00,106.43,106.43,106.425,106.425,140400000.0
2008-07-22 11:03:00,106.425,106.43,106.41,106.42,133000000.0
2008-07-22 11:04:00,106.42,106.42,106.385,106.39,236200000.0
2008-07-22 11:05:00,106.39,106.39,106.36,106.375,378800000.0
2008-07-22 11:06:00,106.375,106.375,106.31,106.315,414000000.0
2008-07-22 11:07:00,106.32,106.33,106.26,106.28,429300000.0
2008-07-22 11:08:00,106.28,106.28,106.23,106.25,426100000.0
2008-07-22 11:09:00,106.25,106.28,106.25,106.265,287000000.0
2008-07-22 11:10:00,106.27,106.285,106.26,106.285,259800000.0
2008-07-22 11:11:00,106.28,106.29,106.275,106.29,430600000.0
2008-07-22 11:12:00,106.29,106.29,106.26,106.26,212100000.0
2008-07-22 11:13:00,106.26,106.27,106.23,106.25,496899999.0
2008-07-22 11:14:00,106.25,106.26,106.24,106.25,157600000.0
2008-07-22 11:15:00,106.25,106.28,106.25,106.27,329800000.0
2008-07-22 11:16:00,106.27,106.29,106.27,106.28,241700000.0
2008-07-22 11:17:00,106.28,106.31,106.28,106.305,156400000.0
2008-07-22 11:18:00,106.305,106.325,106.305,106.325,200600001.0
2008-07-22 11:19:00,106.325,106.33,106.31,106.33,485800002.0
2008-07-22 11:20:00,106.32,106.33,106.305,106.325,262800000.0
2008-07-22 11:21:00,106.325,106.36,106.315,106.345,414600002.0
2008-07-22 11:22:00,106.335,106.4,106.335,106.39,401300001.0
2008-07-22 11:23:00,106.39,106.42,106.39,106.4,305500000.0
2008-07-22 11:24:00,106.4,106.4,106.375,106.375,264100000.0
2008-07-22 11:25:00,106.375,106.38,106.355,106.36,262600000.0
2008-07-22 11:26:00,106.36,106.36,106.325,106.34,407000000.0
2008-07-22 11:27:00,106.34,106.34,106.31,106.31,177200000.0
2008-07-22 11:28:00,106.31,106.315,106.3,106.31,156200000.0
2008-07-22 11:29:00,106.31,106.325,106.31,106.325,109300000.0
2008-07-22 11:30:00,106.33,106.33,106.32,106.32,66300000.0
2008-07-22 11:31:00,106.32,106.33,106.32,106.325,130300000.0
2008-07-22 11:32:00,106.325,106.345,106.32,106.34,169900000.0
2008-07-22 11:33:00,106.34,106.34,106.34,106.34,30100000.0
2008-07-22 11:34:00,106.34,106.34,106.31,106.32,154800000.0
2008-07-22 11:35:00,106.32,106.33,106.31,106.32,177000000.0
2008-07-22 11:36:00,106.32,106.32,106.3,106.31,84300000.0
2008-07-22 11:37:00,106.315,106.33,106.31,106.32,85100000.0
2008-07-22 11:38:00,106.32,106.32,106.31,106.32,125100001.0
2008-07-22 11:39:00,106.32,106.32,106.3,106.3,151400000.0
2008-07-22 11:40:00,106.3,106.325,106.3,106.31,44200000.0
2008-07-22 11:41:00,106.31,106.31,106.3,106.3,34400000.0
2008-07-22 11:42:00,106.3,106.3,106.3,106.3,37700000.0
2008-07-22 11:43:00,106.295,106.3,106.285,106.29,122000000.0
2008-07-22 11:44:00,106.29,106.29,106.29,106.29,20600000.0
2008-07-22 11:45:00,106.29,106.29,106.28,106.29,105600000.0
2008-07-22 11:46:00,106.29,106.305,106.29,106.305,72400000.0
2008-07-22 11:47:00,106.31,106.31,106.3,106.3,78100000.0
2008-07-22 11:48:00,106.3,106.3,106.28,106.28,117900000.0
2008-07-22 11:49:00,106.28,106.29,106.265,106.265,281700000.0
2008-07-22 11:50:00,106.265,106.27,106.255,106.255,107000000.0
2008-07-22 11:51:00,106.25,106.26,106.24,106.25,350599999.0
2008-07-22 11:52:00,106.25,106.33,106.25,106.31,714400001.0
2008-07-22 11:53:00,106.31,106.34,106.31,106.315,607300003.0
2008-07-22 11:54:00,106.315,106.35,106.315,106.34,301100001.0
2008-07-22 11:55:00,106.34,106.34,106.33,106.33,109100000.0
2008-07-22 11:56:00,106.34,106.34,106.31,106.32,149100000.0
2008-07-22 11:57:00,106.325,106.325,106.31,106.31,100800000.0
2008-07-22 11:58:00,106.31,106.31,106.29,106.29,106100000.0
2008-07-22 11:59:00,106.29,106.3,106.28,106.28,276000000.0
2008-07-22 12:00:00,106.29,106.33,106.29,106.33,351600000.0
2008-07-22 12:01:00,106.32,106.34,106.305,106.32,445100000.0
2008-07-22 12:02:00,106.315,106.34,106.305,106.31,413200000.0
2008-07-22 12:03:00,106.31,106.34,106.31,106.34,82300000.0
2008-07-22 12:04:00,106.34,106.36,106.34,106.36,71600000.0
2008-07-22 12:05:00,106.36,106.39,106.355,106.355,311200000.0
2008-07-22 12:06:00,106.355,106.355,106.34,106.35,161200000.0
2008-07-22 12:07:00,106.35,106.35,106.34,106.35,155500000.0
2008-07-22 12:08:00,106.35,106.37,106.35,106.37,133800000.0
2008-07-22 12:09:00,106.37,106.37,106.35,106.36,224100000.0
2008-07-22 12:10:00,106.36,106.38,106.36,106.38,134100000.0
2008-07-22 12:11:00,106.39,106.435,106.39,106.415,376600001.0
2008-07-22 12:12:00,106.415,106.415,106.38,106.395,164800000.0
2008-07-22 12:13:00,106.395,106.405,106.39,106.39,84600000.0
2008-07-22 12:14:00,106.39,106.4,106.39,106.4,63700000.0
2008-07-22 12:15:00,106.4,106.415,106.395,106.41,164700000.0
2008-07-22 12:16:00,106.41,106.41,106.39,106.4,180900000.0
2008-07-22 12:17:00,106.4,106.4,106.385,106.39,113300000.0
2008-07-22 12:18:00,106.39,106.4,106.38,106.4,95100000.0
2008-07-22 12:19:00,106.4,106.4,106.39,106.395,94800000.0
2008-07-22 12:20:00,106.395,106.395,106.375,106.38,78400000.0
2008-07-22 12:21:00,106.38,106.38,106.37,106.37,46400000.0
2008-07-22 12:22:00,106.37,106.37,106.355,106.37,42000000.0
2008-07-22 12:23:00,106.37,106.37,106.36,106.37,182400000.0
2008-07-22 12:24:00,106.37,106.375,106.345,106.36,378400001.0
2008-07-22 12:25:00,106.36,106.36,106.345,106.35,119400000.0
2008-07-22 12:26:00,106.35,106.36,106.35,106.36,71900000.0
2008-07-22 12:27:00,106.36,106.36,106.35,106.36,51600000.0
2008-07-22 12:28:00,106.35,106.355,106.345,106.35,40100000.0
2008-07-22 12:29:00,106.35,106.36,106.35,106.36,14100000.0
2008-07-22 12:31:00,106.36,106.36,106.345,106.355,37600000.0
2008-07-22 12:32:00,106.355,106.355,106.355,106.355,3400000.0
2008-07-22 12:33:00,106.355,106.36,106.345,106.36,171300001.0
2008-07-22 12:34:00,106.36,106.37,106.355,106.36,81700001.0
2008-07-22 12:35:00,106.36,106.385,106.355,106.375,289600000.0
2008-07-22 12:36:00,106.375,106.385,106.37,106.38,135399999.0
2008-07-22 12:37:00,106.37,106.375,106.365,106.37,35000000.0
2008-07-22 12:38:00,106.37,106.38,106.365,106.38,50300000.0
2008-07-22 12:39:00,106.37,106.38,106.34,106.35,204999999.0
2008-07-22 12:40:00,106.35,106.35,106.305,106.315,246099998.0
2008-07-22 12:41:00,106.31,106.33,106.31,106.33,155000000.0
2008-07-22 12:42:00,106.33,106.375,106.325,106.375,236800001.0
2008-07-22 12:43:00,106.375,106.4,106.365,106.4,146199999.0
2008-07-22 12:44:00,106.4,106.4,106.355,106.355,197400000.0
2008-07-22 12:45:00,106.36,106.36,106.35,106.355,33000000.0
2008-07-22 12:46:00,106.355,106.355,106.32,106.325,212400001.0
2008-07-22 12:47:00,106.325,106.35,106.325,106.345,180900000.0
2008-07-22 12:48:00,106.345,106.355,106.34,106.355,331400000.0
2008-07-22 12:49:00,106.355,106.355,106.35,106.355,179400001.0
2008-07-22 12:50:00,106.355,106.355,106.33,106.335,231100002.0
2008-07-22 12:51:00,106.34,106.35,106.325,106.34,440600000.0
2008-07-22 12:52:00,106.34,106.355,106.325,106.34,496500000.0
2008-07-22 12:53:00,106.34,106.35,106.34,106.345,343700000.0
2008-07-22 12:54:00,106.345,106.35,106.34,106.345,318100000.0
2008-07-22 12:55:00,106.345,106.36,106.345,106.35,226300000.0
2008-07-22 12:56:00,106.35,106.39,106.35,106.38,235800000.0
2008-07-22 12:57:00,106.38,106.39,106.375,106.39,229800000.0
2008-07-22 12:58:00,106.39,106.42,106.39,106.42,339500000.0
2008-07-22 12:59:00,106.42,106.42,106.4,106.41,231900000.0
2008-07-22 13:00:00,106.405,106.44,106.205,106.23,1367299999.0
2008-07-22 13:01:00,106.23,106.27,106.21,106.21,739580000.0
2008-07-22 13:02:00,106.21,106.22,106.18,106.2,750199999.0
2008-07-22 13:03:00,106.195,106.245,106.18,106.195,580599999.0
2008-07-22 13:04:00,106.2,106.21,106.16,106.18,492000000.0
2008-07-22 13:05:00,106.18,106.21,106.15,106.15,449100000.0
2008-07-22 13:06:00,106.15,106.15,106.12,106.15,383300000.0
2008-07-22 13:07:00,106.14,106.215,106.14,106.21,583000000.0
2008-07-22 13:08:00,106.215,106.23,106.125,106.125,624400000.0
2008-07-22 13:09:00,106.125,106.15,106.115,106.12,331900000.0
2008-07-22 13:10:00,106.12,106.12,106.075,106.09,619800000.0
2008-07-22 13:11:00,106.09,106.1,106.05,106.07,456299999.0
2008-07-22 13:12:00,106.07,106.09,106.06,106.09,371399999.0
2008-07-22 13:13:00,106.09,106.13,106.085,106.13,280600000.0
2008-07-22 13:14:00,106.13,106.17,106.11,106.16,409300000.0
2008-07-22 13:15:00,106.16,106.185,106.155,106.175,231300000.0
2008-07-22 13:16:00,106.17,106.17,106.13,106.13,377200000.0
2008-07-22 13:17:00,106.13,106.13,106.115,106.13,373200000.0
2008-07-22 13:18:00,106.13,106.14,106.11,106.12,185099999.0
2008-07-22 13:19:00,106.12,106.12,106.095,106.11,625800001.0
2008-07-22 13:20:00,106.11,106.14,106.08,106.135,410199998.0
2008-07-22 13:21:00,106.135,106.135,106.1,106.13,519799999.0
2008-07-22 13:22:00,106.135,106.16,106.13,106.16,67200000.0
2008-07-22 13:23:00,106.165,106.22,106.16,106.2,423499998.0
2008-07-22 13:24:00,106.2,106.22,106.19,106.22,202599998.0
2008-07-22 13:25:00,106.22,106.22,106.21,106.21,53100000.0
2008-07-22 13:26:00,106.21,106.215,106.21,106.21,113500000.0
2008-07-22 13:27:00,106.22,106.22,106.18,106.18,118300000.0
2008-07-22 13:28:00,106.18,106.19,106.18,106.19,217200000.0
2008-07-22 13:29:00,106.19,106.19,106.19,106.19,103300000.0
2008-07-22 13:30:00,106.19,106.265,106.18,106.23,481700000.0
2008-07-22 13:31:00,106.23,106.275,106.23,106.23,315900000.0
2008-07-22 13:32:00,106.23,106.29,106.23,106.27,267000000.0
2008-07-22 13:33:00,106.265,106.275,106.25,106.275,304400000.0
2008-07-22 13:34:00,106.275,106.28,106.26,106.27,147600000.0
2008-07-22 13:35:00,106.27,106.28,106.26,106.265,222600000.0
2008-07-22 13:36:00,106.265,106.265,106.25,106.25,214900000.0
2008-07-22 13:37:00,106.25,106.25,106.23,106.23,243600000.0
2008-07-22 13:38:00,106.23,106.25,106.23,106.24,172400000.0
2008-07-22 13:39:00,106.25,106.27,106.24,106.27,228199999.0
2008-07-22 13:40:00,106.275,106.29,106.27,106.28,211100000.0
2008-07-22 13:41:00,106.28,106.29,106.275,106.28,303299999.0
2008-07-22 13:42:00,106.28,106.28,106.26,106.27,100500000.0
2008-07-22 13:43:00,106.27,106.275,106.25,106.25,133580000.0
2008-07-22 13:44:00,106.25,106.25,106.23,106.23,86700000.0
2008-07-22 13:45:00,106.23,106.245,106.22,106.23,260000000.0
2008-07-22 13:46:00,106.24,106.24,106.23,106.23,265600000.0
2008-07-22 13:47:00,106.23,106.25,106.23,106.25,197400000.0
2008-07-22 13:48:00,106.25,106.29,106.245,106.29,228800000.0
2008-07-22 13:49:00,106.29,106.29,106.265,106.265,213600000.0
2008-07-22 13:50:00,106.27,106.27,106.25,106.25,54700000.0
2008-07-22 13:51:00,106.25,106.27,106.25,106.27,68600000.0
2008-07-22 13:52:00,106.27,106.275,106.23,106.24,246800000.0
2008-07-22 13:53:00,106.24,106.25,106.23,106.23,210700000.0
2008-07-22 13:54:00,106.23,106.245,106.23,106.24,79600000.0
2008-07-22 13:55:00,106.24,106.24,106.24,106.24,26500000.0
2008-07-22 13:56:00,106.24,106.275,106.24,106.275,104300000.0
2008-07-22 13:57:00,106.275,106.28,106.26,106.26,105900000.0
2008-07-22 13:58:00,106.26,106.27,106.26,106.27,37300000.0
2008-07-22 13:59:00,106.27,106.27,106.25,106.25,214700000.0
2008-07-22 14:00:00,106.25,106.26,106.24,106.24,132600000.0
2008-07-22 14:01:00,106.24,106.255,106.24,106.255,172200000.0
2008-07-22 14:02:00,106.255,106.26,106.24,106.24,128700000.0
2008-07-22 14:03:00,106.25,106.26,106.24,106.25,104800000.0
2008-07-22 14:04:00,106.25,106.255,106.235,106.24,286000000.0
2008-07-22 14:05:00,106.24,106.245,106.225,106.225,177300000.0
2008-07-22 14:06:00,106.23,106.24,106.225,106.23,122300000.0
2008-07-22 14:07:00,106.23,106.25,106.23,106.25,147000000.0
2008-07-22 14:08:00,106.25,106.25,106.24,106.245,26500000.0
2008-07-22 14:09:00,106.25,106.28,106.25,106.275,138400000.0
2008-07-22 14:10:00,106.275,106.29,106.275,106.285,117700000.0
2008-07-22 14:11:00,106.285,106.31,106.285,106.305,203100000.0
2008-07-22 14:12:00,106.31,106.31,106.305,106.305,38600000.0
2008-07-22 14:13:00,106.305,106.31,106.3,106.3,270399999.0
2008-07-22 14:14:00,106.3,106.33,106.3,106.315,258400000.0
2008-07-22 14:15:00,106.315,106.37,106.305,106.37,422400000.0
2008-07-22 14:16:00,106.37,106.41,106.36,106.4,268600000.0
2008-07-22 14:17:00,106.39,106.435,106.39,106.42,176200000.0
2008-07-22 14:18:00,106.42,106.455,106.415,106.45,349600000.0
2008-07-22 14:19:00,106.455,106.48,106.44,106.48,763500004.0
2008-07-22 14:20:00,106.48,106.49,106.46,106.46,1098299997.0
2008-07-22 14:21:00,106.47,106.5,106.47,106.5,917299999.0
2008-07-22 14:22:00,106.5,106.54,106.485,106.49,492399999.0
2008-07-22 14:23:00,106.49,106.515,106.48,106.48,273400000.0
2008-07-22 14:24:00,106.48,106.485,106.455,106.47,310400000.0
2008-07-22 14:25:00,106.48,106.48,106.46,106.47,261100000.0
2008-07-22 14:26:00,106.47,106.475,106.445,106.445,371200000.0
2008-07-22 14:27:00,106.45,106.47,106.45,106.47,453199998.0
2008-07-22 14:28:00,106.47,106.57,106.47,106.56,1060000002.0
2008-07-22 14:29:00,106.55,106.56,106.525,106.525,437500001.0
2008-07-22 14:30:00,106.525,106.68,106.51,106.665,747300000.0
2008-07-22 14:31:00,106.67,106.67,106.61,106.625,298200000.0
2008-07-22 14:32:00,106.625,106.66,106.605,106.605,327800000.0
2008-07-22 14:33:00,106.605,106.68,106.575,106.675,349467500.0
2008-07-22 14:34:00,106.675,106.715,106.655,106.665,470570001.0
2008-07-22 14:35:00,106.665,106.725,106.665,106.68,272067500.0
2008-07-22 14:36:00,106.68,106.7,106.67,106.68,249800000.0
2008-07-22 14:37:00,106.68,106.68,106.645,106.645,220100000.0
2008-07-22 14:38:00,106.635,106.64,106.59,106.59,269100000.0
2008-07-22 14:39:00,106.59,106.635,106.59,106.62,232600000.0
2008-07-22 14:40:00,106.63,106.65,106.625,106.635,162800000.0
2008-07-22 14:41:00,106.63,106.67,106.63,106.67,149767500.0
2008-07-22 14:42:00,106.67,106.69,106.62,106.69,361935000.0
2008-07-22 14:43:00,106.69,106.735,106.69,106.71,292500000.0
2008-07-22 14:44:00,106.71,106.72,106.7,106.705,155300000.0
2008-07-22 14:45:00,106.705,106.815,106.7,106.81,600100000.0
2008-07-22 14:46:00,106.81,106.83,106.76,106.76,493500001.0
2008-07-22 14:47:00,106.76,106.765,106.73,106.735,232100000.0
2008-07-22 14:48:00,106.74,106.75,106.73,106.735,539399998.0
2008-07-22 14:49:00,106.74,106.755,106.715,106.715,356399998.0
2008-07-22 14:50:00,106.715,106.75,106.705,106.75,269199999.0
2008-07-22 14:51:00,106.76,106.78,106.735,106.74,464699998.0
2008-07-22 14:52:00,106.74,106.795,106.74,106.74,466200000.0
2008-07-22 14:53:00,106.74,106.76,106.735,106.755,407100000.0
2008-07-22 14:54:00,106.75,106.775,106.735,106.75,310000000.0
2008-07-22 14:55:00,106.75,106.76,106.745,106.75,179200000.0
2008-07-22 14:56:00,106.75,106.79,106.745,106.745,291600002.0
2008-07-22 14:57:00,106.74,106.75,106.73,106.75,341999999.0
2008-07-22 14:58:00,106.75,106.78,106.75,106.77,360300001.0
2008-07-22 14:59:00,106.78,106.82,106.775,106.82,223000000.0
2008-07-22 15:00:00,106.82,106.84,106.82,106.825,214200000.0
2008-07-22 15:01:00,106.825,106.84,106.81,106.825,264700000.0
2008-07-22 15:02:00,106.825,106.83,106.81,106.825,249900000.0
2008-07-22 15:03:00,106.82,106.83,106.75,106.75,203500000.0
2008-07-22 15:04:00,106.75,106.755,106.73,106.735,144800000.0
2008-07-22 15:05:00,106.735,106.78,106.735,106.77,203700000.0
2008-07-22 15:06:00,106.77,106.77,106.7,106.72,417000000.0
2008-07-22 15:07:00,106.72,106.73,106.685,106.7,193900000.0
2008-07-22 15:08:00,106.7,106.72,106.695,106.71,294100000.0
2008-07-22 15:09:00,106.71,106.72,106.69,106.715,262000000.0
2008-07-22 15:10:00,106.715,106.73,106.71,106.72,289300000.0
2008-07-22 15:11:00,106.72,106.73,106.71,106.71,133500000.0
2008-07-22 15:12:00,106.71,106.72,106.685,106.685,313100000.0
2008-07-22 15:13:00,106.69,106.72,106.69,106.71,209599999.0
2008-07-22 15:14:00,106.71,106.71,106.7,106.71,84900000.0
2008-07-22 15:15:00,106.71,106.71,106.695,106.7,85300000.0
2008-07-22 15:16:00,106.7,106.7,106.66,106.66,124700000.0
2008-07-22 15:17:00,106.66,106.67,106.66,106.66,251800000.0
2008-07-22 15:18:00,106.66,106.675,106.66,106.66,324400000.0
2008-07-22 15:19:00,106.66,106.68,106.66,106.67,112700000.0
2008-07-22 15:20:00,106.67,106.68,106.67,106.68,86300000.0
2008-07-22 15:21:00,106.68,106.685,106.675,106.675,94600000.0
2008-07-22 15:22:00,106.68,106.7,106.675,106.7,132400000.0
2008-07-22 15:23:00,106.7,106.7,106.66,106.67,85300000.0
2008-07-22 15:24:00,106.67,106.67,106.66,106.67,93600000.0
2008-07-22 15:25:00,106.67,106.69,106.67,106.685,158200000.0
2008-07-22 15:26:00,106.685,106.7,106.68,106.7,103000000.0
2008-07-22 15:27:00,106.7,106.71,106.7,106.7,63000000.0
2008-07-22 15:28:00,106.7,106.71,106.69,106.695,272300000.0
2008-07-22 15:29:00,106.695,106.705,106.69,106.7,133600000.0
2008-07-22 15:30:00,106.7,106.715,106.67,106.675,220100000.0
2008-07-22 15:31:00,106.69,106.69,106.66,106.66,212200000.0
2008-07-22 15:32:00,106.665,106.665,106.64,106.65,378700000.0
2008-07-22 15:33:00,106.65,106.665,106.64,106.64,301700000.0
2008-07-22 15:34:00,106.64,106.67,106.62,106.655,424200000.0
2008-07-22 15:35:00,106.655,106.68,106.65,106.67,442600000.0
2008-07-22 15:36:00,106.67,106.68,106.63,106.655,417800000.0
2008-07-22 15:37:00,106.655,106.665,106.64,106.65,323100000.0
2008-07-22 15:38:00,106.65,106.67,106.63,106.64,412000000.0
2008-07-22 15:39:00,106.64,106.68,106.635,106.64,293100000.0
2008-07-22 15:40:00,106.64,106.68,106.64,106.65,290600000.0
2008-07-22 15:41:00,106.645,106.675,106.64,106.67,491400000.0
2008-07-22 15:42:00,106.67,106.69,106.66,106.66,216800000.0
2008-07-22 15:43:00,106.66,106.7,106.655,106.68,397900000.0
2008-07-22 15:44:00,106.68,106.705,106.67,106.675,364700001.0
2008-07-22 15:45:00,106.68,106.695,106.675,106.685,291700000.0
2008-07-22 15:46:00,106.69,106.69,106.665,106.67,374500000.0
2008-07-22 15:47:00,106.67,106.69,106.655,106.68,363400000.0
2008-07-22 15:48:00,106.68,106.71,106.67,106.71,460800000.0
2008-07-22 15:49:00,106.71,106.72,106.685,106.7,321500000.0
2008-07-22 15:50:00,106.7,106.71,106.68,106.71,378700000.0
2008-07-22 15:51:00,106.71,106.73,106.705,106.71,347800000.0
2008-07-22 15:52:00,106.71,106.76,106.71,106.76,623700000.0
2008-07-22 15:53:00,106.76,106.77,106.73,106.73,456400000.0
2008-07-22 15:54:00,106.73,106.755,106.73,106.755,309299999.0
2008-07-22 15:55:00,106.755,106.795,106.755,106.79,302200000.0
2008-07-22 15:56:00,106.795,106.83,106.795,106.825,427300000.0
2008-07-22 15:57:00,106.83,106.83,106.805,106.81,269599999.0
2008-07-22 15:58:00,106.81,106.81,106.785,106.79,336400000.0
2008-07-22 15:59:00,106.79,106.8,106.775,106.775,241500000.0
2008-07-22 16:00:00,106.775,106.8,106.755,106.78,247400000.0
2008-07-22 16:01:00,106.78,106.83,106.775,106.825,440800000.0
2008-07-22 16:02:00,106.82,106.83,106.76,106.805,513600000.0
2008-07-22 16:03:00,106.805,106.89,106.795,106.88,582100000.0
2008-07-22 16:04:00,106.885,106.92,106.875,106.915,1225699998.0
2008-07-22 16:05:00,106.905,106.94,106.905,106.915,456899999.0
2008-07-22 16:06:00,106.915,106.92,106.865,106.875,314900000.0
2008-07-22 16:07:00,106.875,106.88,106.845,106.855,237300000.0
2008-07-22 16:08:00,106.855,106.88,106.845,106.845,338300002.0
2008-07-22 16:09:00,106.845,106.87,106.83,106.855,594600001.0
2008-07-22 16:10:00,106.86,106.89,106.855,106.875,279500000.0
2008-07-22 16:11:00,106.875,106.9,106.875,106.9,84800000.0
2008-07-22 16:12:00,106.895,106.915,106.89,106.915,192900002.0
2008-07-22 16:13:00,106.92,106.94,106.92,106.925,188000000.0
2008-07-22 16:14:00,106.925,106.93,106.87,106.875,254800000.0
2008-07-22 16:15:00,106.88,106.89,106.86,106.865,287500000.0
2008-07-22 16:16:00,106.865,106.87,106.85,106.87,268500001.0
2008-07-22 16:17:00,106.87,106.88,106.86,106.87,98400000.0
2008-07-22 16:18:00,106.87,106.94,106.87,106.93,210100000.0
2008-07-22 16:19:00,106.93,106.93,106.9,106.92,374400001.0
2008-07-22 16:20:00,106.92,106.93,106.87,106.875,380499997.0
2008-07-22 16:21:00,106.875,106.91,106.87,106.9,197100000.0
2008-07-22 16:22:00,106.91,106.92,106.9,106.905,463900000.0
2008-07-22 16:23:00,106.905,106.905,106.89,106.89,215800000.0
2008-07-22 16:24:00,106.89,106.89,106.87,106.88,184200000.0
2008-07-22 16:25:00,106.88,106.88,106.85,106.875,198300000.0
2008-07-22 16:26:00,106.875,106.885,106.855,106.86,188100000.0
2008-07-22 16:27:00,106.86,106.86,106.84,106.85,222000000.0
2008-07-22 16:28:00,106.85,106.87,106.85,106.855,149300000.0
2008-07-22 16:29:00,106.855,106.86,106.84,106.84,171700000.0
2008-07-22 16:30:00,106.85,106.88,106.84,106.86,258100000.0
2008-07-22 16:31:00,106.86,106.88,106.85,106.85,262899999.0
2008-07-22 16:32:00,106.85,106.86,106.85,106.85,275300000.0
2008-07-22 16:33:00,106.85,106.855,106.84,106.85,137500000.0
2008-07-22 16:34:00,106.85,106.85,106.82,106.82,337500000.0
2008-07-22 16:35:00,106.82,106.83,106.81,106.83,403300000.0
2008-07-22 16:36:00,106.83,106.84,106.81,106.83,288700001.0
2008-07-22 16:37:00,106.83,106.86,106.83,106.835,230300000.0
2008-07-22 16:38:00,106.835,106.86,106.835,106.86,202800000.0
2008-07-22 16:39:00,106.86,106.89,106.855,106.89,490999999.0
2008-07-22 16:40:00,106.89,106.89,106.865,106.89,163200000.0
2008-07-22 16:41:00,106.89,106.89,106.88,106.89,160500000.0
2008-07-22 16:42:00,106.9,106.905,106.89,106.905,162300000.0
2008-07-22 16:43:00,106.905,106.96,106.89,106.96,480799998.0
2008-07-22 16:44:00,106.96,106.96,106.935,106.94,289500000.0
2008-07-22 16:45:00,106.94,106.94,106.92,106.93,150100000.0
2008-07-22 16:46:00,106.925,106.925,106.905,106.91,173800000.0
2008-07-22 16:47:00,106.91,106.92,106.885,106.92,152000000.0
2008-07-22 16:48:00,106.92,106.95,106.92,106.94,243900000.0
2008-07-22 16:49:00,106.94,106.95,106.94,106.94,156900000.0
2008-07-22 16:50:00,106.935,106.945,106.905,106.905,246700000.0
2008-07-22 16:51:00,106.905,106.92,106.89,106.89,262535000.0
2008-07-22 16:52:00,106.89,106.91,106.87,106.875,242200000.0
2008-07-22 16:53:00,106.875,106.9,106.87,106.885,318500000.0
2008-07-22 16:54:00,106.89,106.9,106.885,106.89,215100000.0
2008-07-22 16:55:00,106.89,106.9,106.85,106.86,378167500.0
2008-07-22 16:56:00,106.86,106.87,106.85,106.86,264967500.0
2008-07-22 16:57:00,106.87,106.885,106.86,106.885,119000000.0
2008-07-22 16:58:00,106.885,106.91,106.88,106.9,336367500.0
2008-07-22 16:59:00,106.9,106.905,106.88,106.88,705800000.0
2008-07-22 17:00:00,106.88,106.91,106.87,106.9,529100000.0
2008-07-22 17:01:00,106.9,106.92,106.9,106.9,433200000.0
2008-07-22 17:02:00,106.9,106.95,106.9,106.95,280100000.0
2008-07-22 17:03:00,106.95,106.96,106.935,106.95,162467499.0
2008-07-22 17:04:00,106.95,106.965,106.935,106.94,178500000.0
2008-07-22 17:05:00,106.94,106.97,106.93,106.965,225100000.0
2008-07-22 17:06:00,106.96,106.97,106.92,106.95,290400000.0
2008-07-22 17:07:00,106.95,106.955,106.93,106.935,247300000.0
2008-07-22 17:08:00,106.94,106.955,106.93,106.93,260400000.0
2008-07-22 17:09:00,106.93,106.935,106.905,106.91,271199999.0
2008-07-22 17:10:00,106.91,106.95,106.91,106.935,371367500.0
2008-07-22 17:11:00,106.935,106.935,106.9,106.91,311800000.0
2008-07-22 17:12:00,106.91,106.95,106.91,106.945,299500000.0
2008-07-22 17:13:00,106.945,106.96,106.945,106.96,194000000.0
2008-07-22 17:14:00,106.96,106.98,106.95,106.96,248000000.0
2008-07-22 17:15:00,106.96,106.99,106.95,106.98,239467500.0
2008-07-22 17:16:00,106.98,106.99,106.965,106.98,386800000.0
2008-07-22 17:17:00,106.98,107.03,106.98,107.03,370335000.0
2008-07-22 17:18:00,107.03,107.03,107.01,107.015,325800000.0
2008-07-22 17:19:00,107.015,107.02,106.98,106.99,253600000.0
2008-07-22 17:20:00,106.99,107.03,106.99,107.015,366800000.0
2008-07-22 17:21:00,107.02,107.06,107.02,107.05,197900000.0
2008-07-22 17:22:00,107.05,107.07,107.045,107.06,166200000.0
2008-07-22 17:23:00,107.055,107.06,107.03,107.03,153067500.0
2008-07-22 17:24:00,107.03,107.05,107.025,107.05,136700000.0
2008-07-22 17:25:00,107.05,107.07,107.04,107.07,260100000.0
2008-07-22 17:26:00,107.07,107.08,107.06,107.06,163800000.0
2008-07-22 17:27:00,107.06,107.07,107.05,107.055,186900000.0
2008-07-22 17:28:00,107.05,107.065,107.05,107.06,180300001.0
2008-07-22 17:29:00,107.06,107.06,107.03,107.04,187200000.0
2008-07-22 17:30:00,107.05,107.05,107.03,107.04,363400000.0
2008-07-22 17:31:00,107.04,107.05,107.035,107.05,328700000.0
2008-07-22 17:32:00,107.05,107.07,107.05,107.065,94300000.0
2008-07-22 17:33:00,107.06,107.14,107.06,107.135,243700000.0
2008-07-22 17:34:00,107.13,107.165,107.105,107.165,131600000.0
2008-07-22 17:35:00,107.17,107.21,107.17,107.19,385200000.0
2008-07-22 17:36:00,107.19,107.19,107.16,107.17,395900000.0
2008-07-22 17:37:00,107.17,107.17,107.13,107.14,222500001.0
2008-07-22 17:38:00,107.14,107.16,107.14,107.15,105200000.0
2008-07-22 17:39:00,107.15,107.15,107.125,107.125,70700000.0
2008-07-22 17:40:00,107.125,107.135,107.09,107.095,87000000.0
2008-07-22 17:41:00,107.095,107.13,107.095,107.13,121867500.0
2008-07-22 17:42:00,107.13,107.18,107.12,107.17,203200000.0
2008-07-22 17:43:00,107.17,107.17,107.125,107.13,225700000.0
2008-07-22 17:44:00,107.125,107.14,107.12,107.12,142300000.0
2008-07-22 17:45:00,107.12,107.14,107.115,107.13,162200000.0
2008-07-22 17:46:00,107.13,107.13,107.115,107.12,132100000.0
2008-07-22 17:47:00,107.12,107.12,107.09,107.09,164700000.0
2008-07-22 17:48:00,107.09,107.11,107.08,107.105,126900000.0
2008-07-22 17:49:00,107.105,107.14,107.095,107.14,183600000.0
2008-07-22 17:50:00,107.135,107.14,107.11,107.135,172899999.0
2008-07-22 17:51:00,107.14,107.14,107.105,107.105,154600000.0
2008-07-22 17:52:00,107.105,107.11,107.09,107.09,54000000.0
2008-07-22 17:53:00,107.085,107.09,107.045,107.045,160200000.0
2008-07-22 17:54:00,107.05,107.06,107.05,107.06,65100000.0
2008-07-22 17:55:00,107.06,107.06,107.025,107.025,115500000.0
2008-07-22 17:56:00,107.02,107.035,107.005,107.015,179100000.0
2008-07-22 17:57:00,107.02,107.02,107.0,107.01,32800000.0
2008-07-22 17:58:00,107.005,107.045,107.005,107.045,66100000.0
2008-07-22 17:59:00,107.04,107.11,107.04,107.11,137400000.0
2008-07-22 18:00:00,107.105,107.11,107.075,107.085,170700000.0
2008-07-22 18:01:00,107.085,107.1,107.08,107.095,70800000.0
2008-07-22 18:02:00,107.095,107.14,107.09,107.125,435000000.0
2008-07-22 18:03:00,107.13,107.14,107.125,107.14,65000000.0
2008-07-22 18:04:00,107.14,107.16,107.14,107.14,120800000.0
2008-07-22 18:05:00,107.14,107.14,107.115,107.125,51500000.0
2008-07-22 18:06:00,107.125,107.135,107.12,107.135,23900000.0
2008-07-22 18:07:00,107.135,107.18,107.135,107.17,203000000.0
2008-07-22 18:08:00,107.17,107.18,107.17,107.17,37400000.0
2008-07-22 18:09:00,107.17,107.18,107.17,107.18,167900000.0
2008-07-22 18:10:00,107.18,107.22,107.18,107.215,183800000.0
2008-07-22 18:11:00,107.215,107.225,107.185,107.2,321700000.0
2008-07-22 18:12:00,107.2,107.2,107.185,107.19,187000000.0
2008-07-22 18:13:00,107.185,107.2,107.17,107.17,149300000.0
2008-07-22 18:14:00,107.17,107.17,107.155,107.16,82500000.0
2008-07-22 18:15:00,107.155,107.17,107.15,107.155,97600000.0
2008-07-22 18:16:00,107.155,107.16,107.15,107.16,92500000.0
2008-07-22 18:17:00,107.16,107.18,107.155,107.18,158100000.0
2008-07-22 18:18:00,107.18,107.22,107.18,107.215,283700000.0
2008-07-22 18:19:00,107.215,107.23,107.19,107.22,227200000.0
2008-07-22 18:20:00,107.22,107.25,107.21,107.24,230700000.0
2008-07-22 18:21:00,107.24,107.24,107.23,107.235,175700000.0
2008-07-22 18:22:00,107.24,107.24,107.22,107.23,37000000.0
2008-07-22 18:23:00,107.225,107.24,107.21,107.24,259800000.0
2008-07-22 18:24:00,107.24,107.27,107.235,107.265,344600000.0
2008-07-22 18:25:00,107.26,107.28,107.26,107.275,198200000.0
2008-07-22 18:26:00,107.265,107.28,107.26,107.265,278200000.0
2008-07-22 18:27:00,107.265,107.32,107.265,107.3,274700000.0
2008-07-22 18:28:00,107.3,107.31,107.29,107.31,207700000.0
2008-07-22 18:29:00,107.31,107.385,107.305,107.37,290800000.0
2008-07-22 18:30:00,107.37,107.39,107.37,107.38,284900000.0
2008-07-22 18:31:00,107.385,107.42,107.375,107.42,266500000.0
2008-07-22 18:32:00,107.42,107.44,107.4,107.405,312400000.0
2008-07-22 18:33:00,107.4,107.405,107.34,107.345,450400000.0
2008-07-22 18:34:00,107.345,107.35,107.325,107.33,214300000.0
2008-07-22 18:35:00,107.325,107.33,107.3,107.3,209700000.0
2008-07-22 18:36:00,107.3,107.3,107.29,107.295,64000000.0
2008-07-22 18:37:00,107.3,107.32,107.275,107.32,172700000.0
2008-07-22 18:38:00,107.315,107.32,107.295,107.295,170900000.0
2008-07-22 18:39:00,107.295,107.3,107.285,107.29,121400000.0
2008-07-22 18:40:00,107.285,107.285,107.26,107.28,133500000.0
2008-07-22 18:41:00,107.28,107.28,107.215,107.22,281700000.0
2008-07-22 18:42:00,107.215,107.27,107.21,107.265,284200000.0
2008-07-22 18:43:00,107.265,107.27,107.26,107.27,128200000.0
2008-07-22 18:44:00,107.265,107.27,107.25,107.25,258900000.0
2008-07-22 18:45:00,107.25,107.255,107.245,107.25,163700000.0
2008-07-22 18:46:00,107.25,107.265,107.245,107.26,164700000.0
2008-07-22 18:47:00,107.255,107.255,107.23,107.25,239300000.0
2008-07-22 18:48:00,107.25,107.27,107.25,107.26,303400000.0
2008-07-22 18:49:00,107.26,107.29,107.26,107.28,196900000.0
2008-07-22 18:50:00,107.28,107.31,107.28,107.31,128200000.0
2008-07-22 18:51:00,107.31,107.32,107.3,107.305,216600001.0
2008-07-22 18:52:00,107.305,107.31,107.25,107.285,350500000.0
2008-07-22 18:53:00,107.3,107.3,107.285,107.285,155800000.0
2008-07-22 18:54:00,107.29,107.3,107.285,107.295,197000000.0
2008-07-22 18:55:00,107.295,107.305,107.285,107.29,191000000.0
2008-07-22 18:56:00,107.285,107.285,107.26,107.26,227800000.0
2008-07-22 18:57:00,107.26,107.295,107.255,107.295,140400000.0
2008-07-22 18:58:00,107.295,107.3,107.275,107.28,102400000.0
2008-07-22 18:59:00,107.28,107.28,107.265,107.265,66600000.0
2008-07-22 19:00:00,107.265,107.275,107.265,107.275,151700000.0
2008-07-22 19:01:00,107.27,107.295,107.25,107.295,207800000.0
2008-07-22 19:02:00,107.29,107.3,107.26,107.275,190400000.0
2008-07-22 19:03:00,107.275,107.275,107.25,107.26,200900000.0
2008-07-22 19:04:00,107.26,107.27,107.25,107.25,147200000.0
2008-07-22 19:05:00,107.245,107.25,107.23,107.235,277700000.0
2008-07-22 19:06:00,107.235,107.245,107.225,107.245,329500000.0
2008-07-22 19:07:00,107.24,107.245,107.225,107.23,198800000.0
2008-07-22 19:08:00,107.23,107.25,107.23,107.25,129500000.0
2008-07-22 19:09:00,107.25,107.255,107.245,107.25,145400000.0
2008-07-22 19:10:00,107.25,107.29,107.25,107.29,181700000.0
2008-07-22 19:11:00,107.29,107.29,107.275,107.29,139900000.0
2008-07-22 19:12:00,107.29,107.35,107.29,107.35,341500000.0
2008-07-22 19:13:00,107.35,107.355,107.31,107.315,194000000.0
2008-07-22 19:14:00,107.31,107.315,107.29,107.305,287000000.0
2008-07-22 19:15:00,107.305,107.31,107.275,107.28,312800000.0
2008-07-22 19:16:00,107.28,107.29,107.275,107.285,76900000.0
2008-07-22 19:17:00,107.29,107.305,107.285,107.29,76900000.0
2008-07-22 19:18:00,107.29,107.29,107.26,107.27,260800000.0
2008-07-22 19:19:00,107.27,107.27,107.27,107.27,3200000.0
2008-07-22 19:20:00,107.265,107.265,107.24,107.24,133400000.0
2008-07-22 19:21:00,107.24,107.26,107.24,107.25,131700000.0
2008-07-22 19:22:00,107.245,107.25,107.24,107.25,88800000.0
2008-07-22 19:23:00,107.255,107.26,107.245,107.25,82700000.0
2008-07-22 19:24:00,107.25,107.265,107.25,107.265,92000000.0
2008-07-22 19:25:00,107.28,107.31,107.27,107.295,296100000.0
2008-07-22 19:26:00,107.29,107.295,107.27,107.29,254300000.0
2008-07-22 19:27:00,107.3,107.31,107.295,107.31,197700000.0
2008-07-22 19:28:00,107.31,107.315,107.285,107.295,145100000.0
2008-07-22 19:29:00,107.295,107.32,107.295,107.295,87400000.0
2008-07-22 19:30:00,107.295,107.32,107.29,107.31,172700000.0
2008-07-22 19:31:00,107.31,107.31,107.29,107.3,76300000.0
2008-07-22 19:32:00,107.3,107.31,107.295,107.295,17000000.0
2008-07-22 19:33:00,107.295,107.305,107.28,107.285,79200000.0
2008-07-22 19:34:00,107.28,107.295,107.26,107.26,211000000.0
2008-07-22 19:35:00,107.26,107.3,107.26,107.285,213000000.0
2008-07-22 19:36:00,107.28,107.295,107.28,107.295,83000000.0
2008-07-22 19:37:00,107.295,107.325,107.295,107.3,138100000.0
2008-07-22 19:38:00,107.3,107.31,107.3,107.3,66700000.0
2008-07-22 19:39:00,107.3,107.31,107.29,107.305,112800000.0
2008-07-22 19:40:00,107.305,107.305,107.28,107.285,277300000.0
2008-07-22 19:41:00,107.28,107.3,107.28,107.28,182900000.0
2008-07-22 19:42:00,107.28,107.285,107.28,107.285,127600000.0
2008-07-22 19:43:00,107.285,107.295,107.26,107.295,188900000.0
2008-07-22 19:44:00,107.295,107.3,107.285,107.295,183400000.0
2008-07-22 19:45:00,107.295,107.31,107.295,107.295,133300000.0
2008-07-22 19:46:00,107.295,107.31,107.295,107.31,167500000.0
2008-07-22 19:47:00,107.31,107.335,107.31,107.335,120300000.0
2008-07-22 19:48:00,107.335,107.34,107.3,107.3,154700000.0
2008-07-22 19:49:00,107.295,107.3,107.29,107.3,104300000.0
2008-07-22 19:50:00,107.3,107.33,107.3,107.315,179300000.0
2008-07-22 19:51:00,107.32,107.33,107.315,107.32,56200000.0
2008-07-22 19:52:00,107.32,107.32,107.315,107.32,9200000.0
2008-07-22 19:53:00,107.32,107.35,107.32,107.35,99800000.0
2008-07-22 19:54:00,107.35,107.375,107.34,107.345,259000000.0
2008-07-22 19:55:00,107.345,107.37,107.345,107.36,152400000.0
2008-07-22 19:56:00,107.36,107.37,107.36,107.36,39100000.0
2008-07-22 19:57:00,107.36,107.37,107.36,107.36,102300000.0
2008-07-22 19:58:00,107.36,107.365,107.34,107.34,117600000.0
2008-07-22 19:59:00,107.34,107.365,107.335,107.36,129000000.0
2008-07-22 20:00:00,107.365,107.365,107.335,107.335,149800000.0
2008-07-22 20:01:00,107.335,107.35,107.33,107.33,139600000.0
2008-07-22 20:02:00,107.325,107.33,107.29,107.29,246800000.0
2008-07-22 20:03:00,107.295,107.33,107.295,107.325,370800000.0
2008-07-22 20:04:00,107.325,107.33,107.29,107.305,282300000.0
2008-07-22 20:05:00,107.295,107.3,107.275,107.295,187500000.0
2008-07-22 20:06:00,107.29,107.305,107.28,107.28,228900000.0
2008-07-22 20:07:00,107.28,107.3,107.28,107.29,269800000.0
2008-07-22 20:08:00,107.29,107.29,107.28,107.29,181700000.0
2008-07-22 20:09:00,107.285,107.285,107.28,107.28,20400000.0
2008-07-22 20:10:00,107.28,107.28,107.28,107.28,16000000.0
2008-07-22 20:11:00,107.28,107.285,107.235,107.26,372000000.0
2008-07-22 20:12:00,107.255,107.26,107.235,107.24,146700000.0
2008-07-22 20:13:00,107.235,107.24,107.185,107.2,321000000.0
2008-07-22 20:14:00,107.2,107.23,107.195,107.2,295400000.0
2008-07-22 20:15:00,107.2,107.235,107.195,107.225,356500000.0
2008-07-22 20:16:00,107.225,107.23,107.215,107.23,244300000.0
2008-07-22 20:17:00,107.225,107.23,107.2,107.205,342800000.0
2008-07-22 20:18:00,107.21,107.215,107.2,107.21,264900000.0
2008-07-22 20:19:00,107.21,107.21,107.18,107.185,468800000.0
2008-07-22 20:20:00,107.185,107.19,107.165,107.19,302400000.0
2008-07-22 20:21:00,107.19,107.22,107.19,107.205,246000000.0
2008-07-22 20:22:00,107.205,107.255,107.2,107.245,188700000.0
2008-07-22 20:23:00,107.245,107.25,107.23,107.23,243200000.0
2008-07-22 20:24:00,107.23,107.265,107.215,107.265,377300000.0
2008-07-22 20:25:00,107.265,107.27,107.25,107.255,179900000.0
2008-07-22 20:26:00,107.25,107.275,107.25,107.275,262700000.0
2008-07-22 20:27:00,107.275,107.275,107.23,107.23,272900000.0
2008-07-22 20:28:00,107.23,107.265,107.23,107.25,475400000.0
2008-07-22 20:29:00,107.25,107.27,107.24,107.26,505600000.0
2008-07-22 20:30:00,107.26,107.27,107.25,107.25,149800000.0
2008-07-22 20:31:00,107.255,107.27,107.255,107.255,140100000.0
2008-07-22 20:32:00,107.255,107.26,107.245,107.25,128400000.0
2008-07-22 20:33:00,107.255,107.255,107.24,107.24,147300000.0
2008-07-22 20:34:00,107.24,107.25,107.235,107.24,140100000.0
2008-07-22 20:35:00,107.235,107.24,107.19,107.205,207500000.0
2008-07-22 20:36:00,107.205,107.215,107.2,107.21,154200000.0
2008-07-22 20:37:00,107.21,107.21,107.195,107.195,76500000.0
2008-07-22 20:38:00,107.195,107.23,107.195,107.215,366099998.0
2008-07-22 20:39:00,107.215,107.215,107.205,107.215,68300000.0
2008-07-22 20:40:00,107.215,107.24,107.215,107.225,244300000.0
2008-07-22 20:41:00,107.225,107.24,107.22,107.23,220300000.0
2008-07-22 20:42:00,107.23,107.24,107.22,107.225,219200000.0
2008-07-22 20:43:00,107.24,107.295,107.24,107.285,261200000.0
2008-07-22 20:44:00,107.285,107.305,107.275,107.285,379700000.0
2008-07-22 20:45:00,107.29,107.3,107.275,107.285,319700000.0
2008-07-22 20:46:00,107.285,107.285,107.265,107.265,131700000.0
2008-07-22 20:47:00,107.265,107.27,107.235,107.235,111000000.0
2008-07-22 20:48:00,107.235,107.275,107.23,107.27,220900000.0
2008-07-22 20:49:00,107.27,107.27,107.26,107.26,76800000.0
2008-07-22 20:50:00,107.255,107.26,107.25,107.25,99000000.0
2008-07-22 20:51:00,107.255,107.26,107.245,107.255,148000000.0
2008-07-22 20:52:00,107.255,107.265,107.255,107.265,78200000.0
2008-07-22 20:53:00,107.265,107.265,107.235,107.25,280300000.0
2008-07-22 20:54:00,107.25,107.25,107.23,107.23,229600000.0
2008-07-22 20:55:00,107.225,107.23,107.19,107.195,278500000.0
2008-07-22 20:56:00,107.195,107.2,107.175,107.18,228100000.0
2008-07-22 20:57:00,107.18,107.2,107.18,107.19,195300000.0
2008-07-22 20:58:00,107.19,107.2,107.185,107.19,127400000.0
2008-07-22 20:59:00,107.19,107.205,107.19,107.195,284800000.0
2008-07-22 21:00:00,107.195,107.21,107.18,107.205,359400000.0
2008-07-22 21:01:00,107.2,107.2,107.195,107.195,69900000.0
2008-07-22 21:02:00,107.195,107.21,107.195,107.205,144900000.0
2008-07-22 21:03:00,107.205,107.205,107.185,107.185,138900000.0
2008-07-22 21:04:00,107.185,107.195,107.175,107.18,213600000.0
2008-07-22 21:05:00,107.18,107.19,107.175,107.18,68500000.0
2008-07-22 21:06:00,107.18,107.18,107.16,107.16,181900000.0
2008-07-22 21:07:00,107.165,107.17,107.16,107.16,176900000.0
2008-07-22 21:08:00,107.165,107.175,107.165,107.17,129200000.0
2008-07-22 21:09:00,107.165,107.175,107.155,107.16,208500000.0
2008-07-22 21:10:00,107.16,107.175,107.16,107.17,59700000.0
2008-07-22 21:11:00,107.17,107.18,107.17,107.17,100700000.0
2008-07-22 21:12:00,107.17,107.18,107.17,107.175,46800000.0
2008-07-22 21:13:00,107.175,107.19,107.175,107.175,98300000.0
2008-07-22 21:14:00,107.175,107.175,107.175,107.175,32200000.0
2008-07-22 21:15:00,107.18,107.18,107.165,107.17,49200000.0
2008-07-22 21:16:00,107.17,107.18,107.165,107.165,99900000.0
2008-07-22 21:17:00,107.165,107.17,107.165,107.17,10800000.0
2008-07-22 21:18:00,107.17,107.18,107.165,107.175,92900000.0
2008-07-22 21:19:00,107.18,107.185,107.18,107.18,16000000.0
2008-07-22 21:20:00,107.18,107.18,107.17,107.17,25200000.0
2008-07-22 21:21:00,107.17,107.17,107.165,107.17,15500000.0
2008-07-22 21:22:00,107.17,107.185,107.17,107.185,154200000.0
2008-07-22 21:23:00,107.185,107.19,107.18,107.19,106400000.0
2008-07-22 21:24:00,107.19,107.19,107.19,107.19,83600000.0
2008-07-22 21:25:00,107.19,107.215,107.19,107.2,179600000.0
2008-07-22 21:26:00,107.2,107.2,107.18,107.185,70800000.0
2008-07-22 21:27:00,107.185,107.19,107.185,107.19,30400000.0
2008-07-22 21:28:00,107.19,107.21,107.19,107.21,244400000.0
2008-07-22 21:29:00,107.21,107.215,107.205,107.205,93800000.0
2008-07-22 21:30:00,107.21,107.23,107.21,107.22,153200000.0
2008-07-22 21:31:00,107.22,107.25,107.215,107.25,173500000.0
2008-07-22 21:32:00,107.25,107.27,107.25,107.25,171700000.0
2008-07-22 21:33:00,107.25,107.255,107.245,107.255,131200000.0
2008-07-22 21:34:00,107.255,107.28,107.255,107.26,183700000.0
2008-07-22 21:35:00,107.26,107.265,107.25,107.25,96200000.0
2008-07-22 21:36:00,107.255,107.275,107.25,107.255,200300000.0
2008-07-22 21:37:00,107.255,107.26,107.25,107.26,51600000.0
2008-07-22 21:38:00,107.26,107.28,107.25,107.27,176400000.0
2008-07-22 21:39:00,107.27,107.3,107.27,107.29,359800000.0
2008-07-22 21:40:00,107.29,107.32,107.29,107.31,241100000.0
2008-07-22 21:41:00,107.305,107.305,107.295,107.3,87900000.0
2008-07-22 21:42:00,107.3,107.33,107.3,107.325,226300000.0
2008-07-22 21:43:00,107.325,107.34,107.315,107.34,278200000.0
2008-07-22 21:44:00,107.34,107.355,107.34,107.345,217500000.0
2008-07-22 21:45:00,107.345,107.375,107.325,107.36,315100000.0
2008-07-22 21:46:00,107.36,107.365,107.325,107.325,228800000.0
2008-07-22 21:47:00,107.32,107.33,107.295,107.32,233200000.0
2008-07-22 21:48:00,107.315,107.32,107.3,107.305,198500000.0
2008-07-22 21:49:00,107.3,107.315,107.3,107.315,158500000.0
2008-07-22 21:50:00,107.315,107.325,107.31,107.32,141200000.0
2008-07-22 21:51:00,107.32,107.32,107.3,107.305,180500000.0
2008-07-22 21:52:00,107.305,107.305,107.28,107.28,142000000.0
2008-07-22 21:53:00,107.285,107.31,107.285,107.29,199200000.0
2008-07-22 21:54:00,107.295,107.31,107.295,107.305,131800000.0
2008-07-22 21:55:00,107.305,107.305,107.285,107.29,120200000.0
2008-07-22 21:56:00,107.29,107.32,107.29,107.32,142200000.0
2008-07-22 21:57:00,107.32,107.32,107.31,107.31,66800000.0
2008-07-22 21:58:00,107.31,107.315,107.305,107.315,59100000.0
2008-07-22 21:59:00,107.31,107.33,107.31,107.325,156600000.0
2008-07-22 22:00:00,107.32,107.32,107.31,107.31,97200000.0
2008-07-22 22:01:00,107.31,107.31,107.295,107.31,97300000.0
2008-07-22 22:02:00,107.305,107.32,107.29,107.32,167600000.0
2008-07-22 22:03:00,107.315,107.32,107.295,107.315,167800000.0
2008-07-22 22:04:00,107.315,107.315,107.295,107.295,95500000.0
2008-07-22 22:05:00,107.31,107.31,107.27,107.3,215000000.0
2008-07-22 22:06:00,107.295,107.3,107.265,107.295,161400000.0
2008-07-22 22:07:00,107.295,107.295,107.285,107.295,39000000.0
2008-07-22 22:08:00,107.29,107.3,107.275,107.29,108100000.0
2008-07-22 22:09:00,107.29,107.295,107.275,107.275,70300000.0
2008-07-22 22:10:00,107.275,107.29,107.275,107.28,88500000.0
2008-07-22 22:11:00,107.28,107.295,107.165,107.22,669200002.0
2008-07-22 22:12:00,107.22,107.24,107.21,107.235,219600000.0
2008-07-22 22:13:00,107.235,107.235,107.195,107.205,254200000.0
2008-07-22 22:14:00,107.21,107.25,107.21,107.235,256700000.0
2008-07-22 22:15:00,107.235,107.24,107.235,107.24,35200000.0
2008-07-22 22:16:00,107.24,107.24,107.235,107.235,16000000.0
2008-07-22 22:17:00,107.235,107.24,107.23,107.24,51200000.0
2008-07-22 22:18:00,107.24,107.245,107.235,107.235,60000000.0
2008-07-22 22:19:00,107.235,107.32,107.225,107.28,461900000.0
2008-07-22 22:20:00,107.275,107.285,107.255,107.255,184600000.0
2008-07-22 22:21:00,107.245,107.245,107.235,107.24,98300000.0
2008-07-22 22:22:00,107.24,107.27,107.24,107.27,70700000.0
2008-07-22 22:23:00,107.265,107.28,107.265,107.27,69900000.0
2008-07-22 22:24:00,107.27,107.285,107.26,107.27,109367500.0
2008-07-22 22:25:00,107.275,107.28,107.26,107.265,48402500.0
2008-07-22 22:26:00,107.265,107.265,107.255,107.255,32700000.0
2008-07-22 22:27:00,107.26,107.26,107.255,107.255,245400000.0
2008-07-22 22:28:00,107.255,107.265,107.255,107.26,62400000.0
2008-07-22 22:29:00,107.26,107.27,107.26,107.27,104100000.0
2008-07-22 22:30:00,107.265,107.29,107.265,107.285,150899999.0
2008-07-22 22:31:00,107.28,107.285,107.28,107.285,29200000.0
2008-07-22 22:32:00,107.285,107.295,107.27,107.275,111600000.0
2008-07-22 22:33:00,107.275,107.3,107.275,107.3,244400000.0
2008-07-22 22:34:00,107.3,107.305,107.285,107.295,88200000.0
2008-07-22 22:35:00,107.295,107.295,107.275,107.28,69600000.0
2008-07-22 22:36:00,107.275,107.28,107.275,107.28,39500000.0
2008-07-22 22:37:00,107.285,107.285,107.275,107.275,36200000.0
2008-07-22 22:38:00,107.275,107.275,107.265,107.265,61800000.0
2008-07-22 22:39:00,107.255,107.255,107.25,107.25,42400000.0
2008-07-22 22:40:00,107.25,107.27,107.25,107.26,96400000.0
2008-07-22 22:41:00,107.26,107.26,107.255,107.26,28600000.0
2008-07-22 22:42:00,107.26,107.275,107.255,107.275,58400000.0
2008-07-22 22:43:00,107.28,107.29,107.28,107.29,64000000.0
2008-07-22 22:44:00,107.29,107.31,107.28,107.31,409800000.0
2008-07-22 22:45:00,107.305,107.305,107.27,107.3,323000000.0
2008-07-22 22:46:00,107.3,107.31,107.29,107.295,157500000.0
2008-07-22 22:47:00,107.295,107.295,107.29,107.29,6400000.0
2008-07-22 22:48:00,107.3,107.34,107.295,107.32,199300000.0
2008-07-22 22:49:00,107.315,107.315,107.3,107.31,104300000.0
2008-07-22 22:50:00,107.31,107.31,107.275,107.275,415900003.0
2008-07-22 22:51:00,107.275,107.3,107.275,107.295,211100000.0
2008-07-22 22:52:00,107.295,107.31,107.29,107.305,386599998.0
2008-07-22 22:53:00,107.31,107.315,107.3,107.31,408100002.0
2008-07-22 22:54:00,107.31,107.35,107.31,107.345,524099998.0
2008-07-22 22:55:00,107.345,107.35,107.315,107.33,920200005.0
2008-07-22 22:56:00,107.335,107.35,107.33,107.345,562400000.0
2008-07-22 22:57:00,107.345,107.35,107.32,107.33,543600001.0
2008-07-22 22:58:00,107.33,107.34,107.33,107.33,200700003.0
2008-07-22 22:59:00,107.33,107.34,107.31,107.335,520300003.0
2008-07-22 23:00:00,107.335,107.34,107.32,107.32,40800000.0
2008-07-22 23:01:00,107.33,107.33,107.32,107.32,77500000.0
2008-07-22 23:02:00,107.32,107.37,107.32,107.35,174600000.0
2008-07-22 23:03:00,107.35,107.36,107.34,107.34,66000000.0
2008-07-22 23:04:00,107.345,107.35,107.34,107.34,124100000.0
2008-07-22 23:05:00,107.33,107.34,107.33,107.34,53200000.0
2008-07-22 23:06:00,107.35,107.35,107.335,107.335,58900000.0
2008-07-22 23:07:00,107.335,107.345,107.33,107.34,89800000.0
2008-07-22 23:08:00,107.335,107.34,107.32,107.34,92000000.0
2008-07-22 23:09:00,107.34,107.36,107.33,107.35,233700000.0
2008-07-22 23:10:00,107.355,107.365,107.34,107.36,139800000.0
2008-07-22 23:11:00,107.36,107.37,107.36,107.365,144100000.0
2008-07-22 23:12:00,107.365,107.365,107.35,107.36,156900000.0
2008-07-22 23:13:00,107.355,107.36,107.35,107.36,60200000.0
2008-07-22 23:14:00,107.36,107.365,107.345,107.35,97300000.0
2008-07-22 23:15:00,107.35,107.35,107.335,107.34,98600000.0
2008-07-22 23:16:00,107.34,107.34,107.34,107.34,68600000.0
2008-07-22 23:17:00,107.34,107.34,107.31,107.32,168700002.0
2008-07-22 23:18:00,107.32,107.325,107.31,107.32,287099998.0
2008-07-22 23:19:00,107.32,107.32,107.31,107.32,189300000.0
2008-07-22 23:20:00,107.31,107.33,107.31,107.33,91300000.0
2008-07-22 23:21:00,107.33,107.33,107.32,107.32,44400000.0
2008-07-22 23:22:00,107.32,107.33,107.32,107.33,97000000.0
2008-07-22 23:23:00,107.33,107.33,107.325,107.33,103600000.0
2008-07-22 23:24:00,107.325,107.34,107.325,107.34,56600000.0
2008-07-22 23:25:00,107.34,107.345,107.325,107.325,74700000.0
2008-07-22 23:26:00,107.325,107.325,107.315,107.315,14700000.0
2008-07-22 23:27:00,107.32,107.32,107.315,107.32,22600000.0
2008-07-22 23:28:00,107.32,107.32,107.315,107.315,8600000.0
2008-07-22 23:29:00,107.32,107.32,107.32,107.32,59400000.0
2008-07-22 23:30:00,107.315,107.315,107.315,107.315,12800000.0
2008-07-22 23:31:00,107.315,107.32,107.31,107.32,23800000.0
2008-07-22 23:32:00,107.31,107.31,107.305,107.305,42500000.0
2008-07-22 23:33:00,107.305,107.305,107.305,107.305,3200000.0
2008-07-22 23:34:00,107.305,107.305,107.305,107.305,9600000.0
2008-07-22 23:35:00,107.305,107.305,107.305,107.305,6400000.0
2008-07-22 23:36:00,107.305,107.305,107.305,107.305,16000000.0
2008-07-22 23:37:00,107.305,107.305,107.305,107.305,16000000.0
2008-07-22 23:38:00,107.305,107.31,107.305,107.31,35400000.0
2008-07-22 23:39:00,107.31,107.31,107.28,107.28,185900000.0
2008-07-22 23:40:00,107.29,107.31,107.29,107.3,205000000.0
2008-07-22 23:41:00,107.29,107.305,107.29,107.3,121000000.0
2008-07-22 23:42:00,107.29,107.31,107.29,107.29,266800000.0
2008-07-22 23:43:00,107.29,107.29,107.29,107.29,51300000.0
2008-07-22 23:44:00,107.29,107.29,107.285,107.285,40700000.0
2008-07-22 23:45:00,107.31,107.31,107.28,107.28,95500000.0
2008-07-22 23:46:00,107.3,107.3,107.28,107.28,100600000.0
2008-07-22 23:47:00,107.28,107.28,107.27,107.27,148200000.0
2008-07-22 23:48:00,107.27,107.28,107.27,107.28,80100000.0
2008-07-22 23:49:00,107.28,107.28,107.25,107.26,136800000.0
2008-07-22 23:50:00,107.26,107.26,107.25,107.255,67100000.0
2008-07-22 23:51:00,107.25,107.26,107.25,107.26,139700000.0
2008-07-22 23:52:00,107.26,107.26,107.245,107.26,52800000.0
2008-07-22 23:53:00,107.26,107.26,107.245,107.26,86800000.0
2008-07-22 23:54:00,107.25,107.25,107.25,107.25,7000000.0
2008-07-22 23:55:00,107.25,107.27,107.25,107.26,33100000.0
2008-07-22 23:56:00,107.27,107.27,107.24,107.25,138900001.0
2008-07-22 23:57:00,107.25,107.27,107.25,107.27,66000000.0
2008-07-22 23:58:00,107.27,107.31,107.27,107.3,176600000.0
2008-07-22 23:59:00,107.3,107.3,107.29,107.29,71000000.0
2008-07-23 00:00:00,107.29,107.3,107.28,107.29,144900000.0
2008-07-23 00:01:00,107.29,107.29,107.29,107.29,47700000.0
2008-07-23 00:02:00,107.29,107.3,107.29,107.3,25200000.0
2008-07-23 00:03:00,107.3,107.3,107.28,107.285,31000000.0
2008-07-23 00:04:00,107.28,107.29,107.28,107.28,96400000.0
2008-07-23 00:05:00,107.27,107.27,107.26,107.26,28700000.0
2008-07-23 00:06:00,107.26,107.26,107.26,107.26,75600000.0
2008-07-23 00:07:00,107.25,107.26,107.245,107.26,30200000.0
2008-07-23 00:08:00,107.25,107.26,107.25,107.255,32300000.0
2008-07-23 00:09:00,107.26,107.26,107.25,107.25,30800000.0
2008-07-23 00:10:00,107.25,107.26,107.245,107.26,51500000.0
2008-07-23 00:11:00,107.26,107.26,107.25,107.26,50600000.0
2008-07-23 00:12:00,107.25,107.25,107.25,107.25,2100000.0
2008-07-23 00:13:00,107.25,107.26,107.25,107.26,46600000.0
2008-07-23 00:14:00,107.27,107.27,107.26,107.27,225200000.0
2008-07-23 00:15:00,107.26,107.26,107.26,107.26,20600000.0
2008-07-23 00:16:00,107.26,107.26,107.26,107.26,113200000.0
2008-07-23 00:17:00,107.25,107.25,107.25,107.25,29100000.0
2008-07-23 00:18:00,107.25,107.25,107.24,107.24,90200000.0
2008-07-23 00:19:00,107.245,107.25,107.245,107.25,82000000.0
2008-07-23 00:20:00,107.25,107.25,107.24,107.24,50200000.0
2008-07-23 00:21:00,107.25,107.25,107.25,107.25,10800000.0
2008-07-23 00:22:00,107.25,107.25,107.25,107.25,21600000.0
2008-07-23 00:23:00,107.24,107.25,107.24,107.25,20500000.0
2008-07-23 00:24:00,107.25,107.25,107.25,107.25,10800000.0
2008-07-23 00:25:00,107.24,107.25,107.235,107.25,69200000.0
2008-07-23 00:26:00,107.25,107.26,107.25,107.25,91500000.0
2008-07-23 00:27:00,107.25,107.26,107.25,107.26,52500000.0
2008-07-23 00:28:00,107.25,107.25,107.25,107.25,11000000.0
2008-07-23 00:29:00,107.25,107.25,107.25,107.25,80700000.0
2008-07-23 00:30:00,107.25,107.25,107.25,107.25,84300000.0
2008-07-23 00:31:00,107.245,107.25,107.245,107.25,30100000.0
2008-07-23 00:32:00,107.25,107.25,107.24,107.25,427100000.0
2008-07-23 00:33:00,107.25,107.26,107.25,107.26,41800000.0
2008-07-23 00:34:00,107.25,107.25,107.25,107.25,19100000.0
2008-07-23 00:35:00,107.25,107.26,107.25,107.26,192899999.0
2008-07-23 00:36:00,107.26,107.26,107.25,107.26,58000000.0
2008-07-23 00:37:00,107.26,107.26,107.24,107.25,272300000.0
2008-07-23 00:38:00,107.25,107.26,107.25,107.25,134900000.0
2008-07-23 00:39:00,107.25,107.25,107.22,107.23,139100000.0
2008-07-23 00:40:00,107.23,107.24,107.225,107.23,131600000.0
2008-07-23 00:41:00,107.22,107.23,107.21,107.21,174400000.0
2008-07-23 00:42:00,107.21,107.21,107.19,107.21,126000000.0
2008-07-23 00:43:00,107.21,107.21,107.2,107.2,41500000.0
2008-07-23 00:44:00,107.2,107.21,107.2,107.21,158300000.0
2008-07-23 00:45:00,107.21,107.21,107.2,107.2,75600000.0
2008-07-23 00:46:00,107.19,107.2,107.19,107.19,115900001.0
2008-07-23 00:47:00,107.2,107.2,107.19,107.2,151900000.0
2008-07-23 00:48:00,107.2,107.21,107.2,107.2,97200000.0
2008-07-23 00:49:00,107.2,107.2,107.2,107.2,309700000.0
2008-07-23 00:50:00,107.2,107.2,107.2,107.2,436499996.0
2008-07-23 00:51:00,107.2,107.22,107.19,107.22,128500000.0
2008-07-23 00:52:00,107.22,107.22,107.2,107.21,458500000.0
2008-07-23 00:53:00,107.21,107.22,107.21,107.22,98400000.0
2008-07-23 00:54:00,107.23,107.23,107.21,107.22,251500000.0
2008-07-23 00:55:00,107.22,107.23,107.2,107.22,254500000.0
2008-07-23 00:56:00,107.22,107.23,107.22,107.23,51000000.0
2008-07-23 00:57:00,107.22,107.24,107.22,107.24,58100000.0
2008-07-23 00:58:00,107.24,107.24,107.23,107.24,79400000.0
2008-07-23 00:59:00,107.23,107.23,107.23,107.23,4500000.0
2008-07-23 01:00:00,107.23,107.24,107.23,107.23,48500000.0
2008-07-23 01:01:00,107.22,107.25,107.22,107.24,295799998.0
2008-07-23 01:02:00,107.23,107.24,107.22,107.22,175500000.0
2008-07-23 01:03:00,107.22,107.23,107.22,107.23,130500001.0
2008-07-23 01:04:00,107.23,107.23,107.21,107.22,211500000.0
2008-07-23 01:05:00,107.23,107.23,107.23,107.23,10800000.0
2008-07-23 01:06:00,107.22,107.23,107.22,107.23,70100000.0
2008-07-23 01:07:00,107.23,107.23,107.22,107.23,54800000.0
2008-07-23 01:08:00,107.23,107.23,107.21,107.22,60800000.0
2008-07-23 01:09:00,107.22,107.22,107.21,107.21,31500000.0
2008-07-23 01:10:00,107.21,107.22,107.2,107.22,128500000.0
2008-07-23 01:11:00,107.22,107.22,107.21,107.21,301300000.0
2008-07-23 01:12:00,107.215,107.23,107.21,107.21,216900000.0
2008-07-23 01:13:00,107.21,107.22,107.21,107.21,136600000.0
2008-07-23 01:14:00,107.21,107.21,107.2,107.2,245400003.0
2008-07-23 01:15:00,107.205,107.21,107.205,107.21,37600000.0
2008-07-23 01:16:00,107.21,107.25,107.21,107.23,377900000.0
2008-07-23 01:17:00,107.23,107.25,107.23,107.24,586000000.0
2008-07-23 01:18:00,107.24,107.24,107.22,107.23,392500000.0
2008-07-23 01:19:00,107.23,107.24,107.23,107.24,155000000.0
2008-07-23 01:20:00,107.24,107.24,107.24,107.24,47100000.0
2008-07-23 01:22:00,107.24,107.24,107.24,107.24,26400000.0
2008-07-23 01:23:00,107.23,107.23,107.23,107.23,18300000.0
2008-07-23 01:24:00,107.23,107.24,107.23,107.24,53700000.0
2008-07-23 01:25:00,107.24,107.24,107.24,107.24,73200000.0
2008-07-23 01:26:00,107.24,107.27,107.24,107.27,231800000.0
2008-07-23 01:27:00,107.27,107.29,107.26,107.28,469900000.0
2008-07-23 01:28:00,107.28,107.29,107.275,107.28,179800000.0
2008-07-23 01:29:00,107.28,107.29,107.28,107.29,96700001.0
2008-07-23 01:30:00,107.28,107.29,107.27,107.29,215100000.0
2008-07-23 01:31:00,107.29,107.29,107.29,107.29,11700000.0
2008-07-23 01:32:00,107.29,107.29,107.26,107.26,259300000.0
2008-07-23 01:33:00,107.26,107.26,107.26,107.26,115300000.0
2008-07-23 01:34:00,107.26,107.26,107.23,107.23,345600003.0
2008-07-23 01:35:00,107.23,107.24,107.23,107.24,301800000.0
2008-07-23 01:36:00,107.24,107.24,107.23,107.24,164700000.0
2008-07-23 01:37:00,107.24,107.25,107.23,107.25,206800001.0
2008-07-23 01:38:00,107.25,107.26,107.25,107.26,115399999.0
2008-07-23 01:39:00,107.25,107.25,107.25,107.25,163000000.0
2008-07-23 01:40:00,107.26,107.26,107.25,107.26,399200000.0
2008-07-23 01:41:00,107.25,107.25,107.225,107.23,570299999.0
2008-07-23 01:42:00,107.23,107.23,107.2,107.21,787199997.0
2008-07-23 01:43:00,107.21,107.23,107.21,107.22,243800000.0
2008-07-23 01:44:00,107.22,107.245,107.22,107.225,295500000.0
2008-07-23 01:45:00,107.22,107.23,107.21,107.22,221600001.0
2008-07-23 01:46:00,107.22,107.22,107.2,107.21,187999999.0
2008-07-23 01:47:00,107.2,107.215,107.19,107.21,272200000.0
2008-07-23 01:48:00,107.21,107.22,107.21,107.22,286000000.0
2008-07-23 01:49:00,107.22,107.22,107.22,107.22,73500000.0
2008-07-23 01:50:00,107.22,107.22,107.21,107.21,589600000.0
2008-07-23 01:51:00,107.21,107.23,107.195,107.225,810400000.0
2008-07-23 01:52:00,107.23,107.25,107.22,107.25,517500000.0
2008-07-23 01:53:00,107.25,107.25,107.24,107.24,404800001.0
2008-07-23 01:54:00,107.24,107.24,107.24,107.24,90200000.0
2008-07-23 01:55:00,107.24,107.24,107.23,107.23,304899999.0
2008-07-23 01:56:00,107.23,107.24,107.23,107.23,294900000.0
2008-07-23 01:57:00,107.23,107.235,107.23,107.235,88900000.0
2008-07-23 01:58:00,107.235,107.24,107.235,107.24,274200000.0
2008-07-23 01:59:00,107.245,107.26,107.245,107.26,112800000.0
2008-07-23 02:00:00,107.26,107.265,107.26,107.26,50600000.0
2008-07-23 02:01:00,107.26,107.295,107.245,107.295,600000003.0
2008-07-23 02:02:00,107.295,107.32,107.295,107.32,953500000.0
2008-07-23 02:03:00,107.32,107.32,107.32,107.32,234900000.0
2008-07-23 02:04:00,107.32,107.32,107.29,107.31,470000001.0
2008-07-23 02:05:00,107.31,107.31,107.3,107.3,238799999.0
2008-07-23 02:06:00,107.3,107.31,107.3,107.3,266300000.0
2008-07-23 02:07:00,107.3,107.31,107.3,107.31,239800003.0
2008-07-23 02:08:00,107.31,107.34,107.31,107.34,367799999.0
2008-07-23 02:09:00,107.34,107.35,107.33,107.34,1104099997.0
2008-07-23 02:10:00,107.345,107.345,107.31,107.31,602200000.0
2008-07-23 02:11:00,107.31,107.31,107.3,107.31,252299995.0
2008-07-23 02:12:00,107.31,107.32,107.28,107.32,879699997.0
2008-07-23 02:13:00,107.32,107.33,107.32,107.32,915700000.0
2008-07-23 02:14:00,107.32,107.32,107.31,107.32,709237500.0
2008-07-23 02:15:00,107.32,107.32,107.31,107.32,712399999.0
2008-07-23 02:16:00,107.32,107.32,107.31,107.32,302000001.0
2008-07-23 02:17:00,107.315,107.32,107.31,107.31,110100000.0
2008-07-23 02:18:00,107.31,107.31,107.31,107.31,15500000.0
2008-07-23 02:19:00,107.31,107.32,107.3,107.305,150500000.0
2008-07-23 02:20:00,107.305,107.32,107.305,107.32,102600000.0
2008-07-23 02:21:00,107.31,107.32,107.3,107.32,128100001.0
2008-07-23 02:22:00,107.32,107.32,107.305,107.32,87800000.0
2008-07-23 02:23:00,107.33,107.35,107.32,107.35,292800000.0
2008-07-23 02:24:00,107.35,107.36,107.32,107.34,241500000.0
2008-07-23 02:25:00,107.33,107.34,107.315,107.32,204900000.0
2008-07-23 02:26:00,107.32,107.34,107.32,107.34,78000000.0
2008-07-23 02:27:00,107.34,107.34,107.32,107.33,227800000.0
2008-07-23 02:28:00,107.33,107.33,107.31,107.32,163700000.0
2008-07-23 02:29:00,107.32,107.32,107.32,107.32,55300000.0
2008-07-23 02:30:00,107.32,107.32,107.32,107.32,37400000.0
2008-07-23 02:31:00,107.32,107.32,107.31,107.31,117900000.0
2008-07-23 02:32:00,107.31,107.31,107.26,107.26,139667500.0
2008-07-23 02:33:00,107.26,107.28,107.26,107.28,244500000.0
2008-07-23 02:34:00,107.275,107.275,107.275,107.275,3200000.0
2008-07-23 02:35:00,107.275,107.275,107.27,107.27,36200000.0
2008-07-23 02:36:00,107.27,107.28,107.27,107.28,66400000.0
2008-07-23 02:37:00,107.28,107.295,107.28,107.29,139500000.0
2008-07-23 02:38:00,107.295,107.3,107.29,107.3,213700000.0
2008-07-23 02:39:00,107.295,107.3,107.29,107.3,90000000.0
2008-07-23 02:40:00,107.3,107.3,107.28,107.29,199500001.0
2008-07-23 02:41:00,107.29,107.32,107.29,107.31,215600000.0
2008-07-23 02:42:00,107.31,107.32,107.3,107.315,343100000.0
2008-07-23 02:43:00,107.31,107.31,107.31,107.31,61700000.0
2008-07-23 02:44:00,107.31,107.33,107.31,107.315,141400000.0
2008-07-23 02:45:00,107.32,107.32,107.31,107.31,142500000.0
2008-07-23 02:46:00,107.31,107.33,107.31,107.33,212600000.0
2008-07-23 02:47:00,107.33,107.33,107.32,107.33,86200000.0
2008-07-23 02:48:00,107.32,107.35,107.32,107.34,213100000.0
2008-07-23 02:49:00,107.34,107.35,107.34,107.35,178000000.0
2008-07-23 02:50:00,107.35,107.36,107.34,107.36,365300000.0
2008-07-23 02:51:00,107.36,107.36,107.33,107.33,162400000.0
2008-07-23 02:52:00,107.32,107.33,107.32,107.32,138500000.0
2008-07-23 02:53:00,107.32,107.33,107.31,107.31,168000000.0
2008-07-23 02:54:00,107.31,107.33,107.3,107.33,334800000.0
2008-07-23 02:55:00,107.325,107.33,107.31,107.32,180700000.0
2008-07-23 02:56:00,107.32,107.34,107.32,107.33,182200000.0
2008-07-23 02:57:00,107.33,107.34,107.32,107.34,195000000.0
2008-07-23 02:58:00,107.35,107.35,107.34,107.34,129500000.0
2008-07-23 02:59:00,107.34,107.35,107.34,107.35,128800000.0
2008-07-23 03:00:00,107.34,107.34,107.33,107.34,183500000.0
2008-07-23 03:01:00,107.34,107.34,107.33,107.34,72300000.0
2008-07-23 03:02:00,107.335,107.335,107.335,107.335,3200000.0
2008-07-23 03:03:00,107.33,107.335,107.33,107.335,20600000.0
2008-07-23 03:04:00,107.34,107.34,107.33,107.34,173600000.0
2008-07-23 03:05:00,107.33,107.34,107.33,107.33,355700001.0
2008-07-23 03:06:00,107.33,107.34,107.33,107.34,52100000.0
2008-07-23 03:07:00,107.335,107.34,107.33,107.33,136100000.0
2008-07-23 03:08:00,107.33,107.34,107.32,107.33,158100000.0
2008-07-23 03:09:00,107.33,107.33,107.32,107.32,43300000.0
2008-07-23 03:10:00,107.32,107.33,107.32,107.33,141800000.0
2008-07-23 03:11:00,107.32,107.33,107.32,107.32,105100000.0
2008-07-23 03:12:00,107.33,107.33,107.31,107.315,170200000.0
2008-07-23 03:13:00,107.32,107.33,107.32,107.325,168000000.0
2008-07-23 03:14:00,107.33,107.34,107.33,107.34,208200000.0
2008-07-23 03:15:00,107.34,107.38,107.34,107.345,365800000.0
2008-07-23 03:16:00,107.345,107.355,107.32,107.33,333900000.0
2008-07-23 03:17:00,107.33,107.34,107.32,107.33,321300000.0
2008-07-23 03:18:00,107.33,107.35,107.33,107.35,202400000.0
2008-07-23 03:19:00,107.35,107.35,107.34,107.35,116300000.0
2008-07-23 03:20:00,107.35,107.35,107.34,107.34,226200000.0
2008-07-23 03:21:00,107.34,107.34,107.33,107.33,108800000.0
2008-07-23 03:22:00,107.33,107.33,107.325,107.33,68800000.0
2008-07-23 03:23:00,107.33,107.33,107.325,107.33,35600000.0
2008-07-23 03:24:00,107.32,107.33,107.31,107.31,156700000.0
2008-07-23 03:25:00,107.31,107.32,107.31,107.31,193400000.0
2008-07-23 03:26:00,107.31,107.31,107.285,107.305,166200000.0
2008-07-23 03:27:00,107.31,107.31,107.3,107.31,117400000.0
2008-07-23 03:28:00,107.305,107.31,107.305,107.31,12800000.0
2008-07-23 03:29:00,107.31,107.33,107.31,107.31,188800000.0
2008-07-23 03:30:00,107.31,107.31,107.29,107.3,246499999.0
2008-07-23 03:31:00,107.3,107.32,107.3,107.32,142300000.0
2008-07-23 03:32:00,107.32,107.32,107.32,107.32,38100000.0
2008-07-23 03:33:00,107.32,107.32,107.29,107.29,84000000.0
2008-07-23 03:34:00,107.29,107.31,107.29,107.295,77900000.0
2008-07-23 03:35:00,107.29,107.3,107.29,107.295,105100000.0
2008-07-23 03:36:00,107.3,107.3,107.29,107.29,84800000.0
2008-07-23 03:37:00,107.29,107.3,107.29,107.3,183400000.0
2008-07-23 03:38:00,107.3,107.3,107.29,107.3,90000000.0
2008-07-23 03:39:00,107.3,107.3,107.29,107.29,39300000.0
2008-07-23 03:40:00,107.29,107.29,107.275,107.28,138800000.0
2008-07-23 03:41:00,107.28,107.305,107.28,107.3,207700000.0
2008-07-23 03:42:00,107.3,107.3,107.29,107.29,67800000.0
2008-07-23 03:43:00,107.29,107.3,107.29,107.3,62100000.0
2008-07-23 03:44:00,107.295,107.315,107.29,107.31,195100000.0
2008-07-23 03:45:00,107.31,107.32,107.31,107.32,247000000.0
2008-07-23 03:46:00,107.33,107.34,107.32,107.33,103300000.0
2008-07-23 03:47:00,107.33,107.35,107.33,107.34,205900000.0
2008-07-23 03:48:00,107.35,107.35,107.31,107.31,413700000.0
2008-07-23 03:49:00,107.31,107.32,107.31,107.31,230800000.0
2008-07-23 03:50:00,107.31,107.32,107.3,107.3,296300000.0
2008-07-23 03:51:00,107.3,107.3,107.29,107.3,107700000.0
2008-07-23 03:52:00,107.3,107.32,107.3,107.32,156300000.0
2008-07-23 03:53:00,107.32,107.33,107.32,107.33,84200000.0
2008-07-23 03:54:00,107.33,107.33,107.32,107.33,156800000.0
2008-07-23 03:55:00,107.33,107.34,107.32,107.34,136300000.0
2008-07-23 03:56:00,107.34,107.35,107.34,107.35,39600000.0
2008-07-23 03:57:00,107.35,107.38,107.35,107.37,251100000.0
2008-07-23 03:58:00,107.37,107.38,107.35,107.35,315700000.0
2008-07-23 03:59:00,107.36,107.36,107.35,107.35,211700000.0
2008-07-23 04:00:00,107.36,107.36,107.35,107.35,218600000.0
2008-07-23 04:01:00,107.35,107.36,107.35,107.35,166600000.0
2008-07-23 04:02:00,107.35,107.37,107.345,107.37,168700000.0
2008-07-23 04:03:00,107.37,107.37,107.35,107.36,246700000.0
2008-07-23 04:04:00,107.36,107.38,107.36,107.38,187800000.0
2008-07-23 04:05:00,107.38,107.38,107.37,107.375,221800000.0
2008-07-23 04:06:00,107.37,107.38,107.35,107.36,325800000.0
2008-07-23 04:07:00,107.36,107.37,107.35,107.36,257800000.0
2008-07-23 04:08:00,107.36,107.36,107.34,107.36,279200000.0
2008-07-23 04:09:00,107.36,107.36,107.35,107.36,137100000.0
2008-07-23 04:10:00,107.355,107.36,107.35,107.36,63900000.0
2008-07-23 04:11:00,107.355,107.36,107.35,107.36,150400000.0
2008-07-23 04:12:00,107.355,107.37,107.355,107.37,129300000.0
2008-07-23 04:13:00,107.37,107.37,107.36,107.37,175800000.0
2008-07-23 04:14:00,107.37,107.37,107.35,107.37,205700000.0
2008-07-23 04:15:00,107.37,107.37,107.36,107.36,59100000.0
2008-07-23 04:16:00,107.36,107.37,107.355,107.37,232300000.0
2008-07-23 04:17:00,107.37,107.37,107.36,107.37,150700000.0
2008-07-23 04:18:00,107.37,107.38,107.37,107.37,154000000.0
2008-07-23 04:19:00,107.37,107.38,107.365,107.38,172700000.0
2008-07-23 04:20:00,107.37,107.38,107.37,107.38,169900000.0
2008-07-23 04:21:00,107.38,107.38,107.35,107.36,188200000.0
2008-07-23 04:22:00,107.36,107.365,107.36,107.36,113100000.0
2008-07-23 04:23:00,107.36,107.37,107.35,107.37,141400000.0
2008-07-23 04:24:00,107.37,107.37,107.345,107.35,171500000.0
2008-07-23 04:25:00,107.35,107.36,107.35,107.36,204800000.0
2008-07-23 04:26:00,107.35,107.37,107.35,107.37,184500000.0
2008-07-23 04:27:00,107.37,107.37,107.35,107.36,205600000.0
2008-07-23 04:28:00,107.365,107.38,107.365,107.37,107700000.0
2008-07-23 04:29:00,107.38,107.38,107.37,107.38,52300000.0
2008-07-23 04:30:00,107.38,107.38,107.37,107.37,189500000.0
2008-07-23 04:31:00,107.37,107.37,107.36,107.36,94200000.0
2008-07-23 04:32:00,107.36,107.36,107.355,107.355,17000000.0
2008-07-23 04:34:00,107.36,107.36,107.355,107.36,25100000.0
2008-07-23 04:35:00,107.36,107.36,107.36,107.36,18000000.0
2008-07-23 04:36:00,107.355,107.355,107.355,107.355,4400000.0
2008-07-23 04:37:00,107.36,107.36,107.35,107.36,70700000.0
2008-07-23 04:38:00,107.36,107.36,107.34,107.34,158400000.0
2008-07-23 04:39:00,107.345,107.35,107.34,107.35,302700000.0
2008-07-23 04:40:00,107.34,107.35,107.34,107.35,48700000.0
2008-07-23 04:41:00,107.35,107.36,107.345,107.35,64400000.0
2008-07-23 04:42:00,107.35,107.36,107.34,107.34,88400000.0
2008-07-23 04:43:00,107.34,107.35,107.34,107.34,80300000.0
2008-07-23 04:44:00,107.335,107.335,107.33,107.33,88400000.0
2008-07-23 04:45:00,107.33,107.33,107.325,107.325,27200000.0
2008-07-23 04:46:00,107.325,107.33,107.31,107.32,138800000.0
2008-07-23 04:47:00,107.315,107.32,107.31,107.32,95900000.0
2008-07-23 04:48:00,107.33,107.335,107.32,107.33,130100000.0
2008-07-23 04:49:00,107.33,107.33,107.32,107.32,119600000.0
2008-07-23 04:50:00,107.32,107.32,107.32,107.32,87800000.0
2008-07-23 04:51:00,107.32,107.33,107.32,107.33,218600000.0
2008-07-23 04:52:00,107.33,107.33,107.325,107.325,13800000.0
2008-07-23 04:53:00,107.325,107.33,107.325,107.33,25800000.0
2008-07-23 04:54:00,107.325,107.325,107.32,107.32,89300000.0
2008-07-23 04:55:00,107.32,107.32,107.31,107.32,73400000.0
2008-07-23 04:56:00,107.31,107.33,107.31,107.32,200400000.0
2008-07-23 04:57:00,107.32,107.32,107.31,107.32,140500000.0
2008-07-23 04:58:00,107.32,107.32,107.31,107.31,62200000.0
2008-07-23 04:59:00,107.305,107.305,107.27,107.28,402300000.0
2008-07-23 05:00:00,107.28,107.28,107.26,107.26,499600000.0
2008-07-23 05:01:00,107.26,107.26,107.21,107.23,367400000.0
2008-07-23 05:02:00,107.24,107.26,107.22,107.22,234600000.0
2008-07-23 05:03:00,107.22,107.23,107.21,107.22,375600000.0
2008-07-23 05:04:00,107.22,107.24,107.21,107.22,258900000.0
2008-07-23 05:05:00,107.22,107.23,107.21,107.22,123500000.0
2008-07-23 05:06:00,107.22,107.23,107.22,107.22,110100000.0
2008-07-23 05:07:00,107.215,107.23,107.21,107.22,137700000.0
2008-07-23 05:08:00,107.21,107.22,107.21,107.21,141400000.0
2008-07-23 05:09:00,107.21,107.22,107.21,107.21,133700000.0
2008-07-23 05:10:00,107.22,107.22,107.21,107.21,55500000.0
2008-07-23 05:11:00,107.21,107.22,107.21,107.22,92100000.0
2008-07-23 05:12:00,107.22,107.22,107.21,107.22,105600000.0
2008-07-23 05:13:00,107.22,107.22,107.2,107.21,141700000.0
2008-07-23 05:14:00,107.21,107.22,107.21,107.22,115600000.0
2008-07-23 05:15:00,107.22,107.22,107.21,107.21,42100000.0
2008-07-23 05:16:00,107.21,107.22,107.21,107.21,116400000.0
2008-07-23 05:17:00,107.22,107.22,107.21,107.22,57300000.0
2008-07-23 05:18:00,107.21,107.22,107.21,107.22,73900000.0
2008-07-23 05:19:00,107.215,107.22,107.215,107.22,19200000.0
2008-07-23 05:20:00,107.23,107.23,107.22,107.22,47200000.0
2008-07-23 05:21:00,107.215,107.215,107.215,107.215,9900000.0
2008-07-23 05:22:00,107.22,107.23,107.22,107.23,59100000.0
2008-07-23 05:23:00,107.22,107.22,107.22,107.22,86800000.0
2008-07-23 05:24:00,107.22,107.225,107.21,107.21,169200000.0
2008-07-23 05:25:00,107.21,107.21,107.21,107.21,41200000.0
2008-07-23 05:26:00,107.22,107.225,107.21,107.21,124700000.0
2008-07-23 05:27:00,107.21,107.22,107.19,107.2,247600000.0
2008-07-23 05:28:00,107.19,107.2,107.19,107.2,215300000.0
2008-07-23 05:29:00,107.2,107.22,107.2,107.22,113300000.0
2008-07-23 05:30:00,107.21,107.23,107.21,107.22,111100000.0
2008-07-23 05:31:00,107.22,107.24,107.22,107.23,189000000.0
2008-07-23 05:32:00,107.23,107.23,107.21,107.21,107700000.0
2008-07-23 05:33:00,107.21,107.21,107.21,107.21,120000000.0
2008-07-23 05:34:00,107.205,107.205,107.205,107.205,3200000.0
2008-07-23 05:35:00,107.205,107.21,107.2,107.2,327100000.0
2008-07-23 05:36:00,107.2,107.2,107.19,107.19,35600000.0
2008-07-23 05:37:00,107.19,107.19,107.17,107.17,210800000.0
2008-07-23 05:38:00,107.18,107.18,107.17,107.18,105100000.0
2008-07-23 05:39:00,107.17,107.19,107.17,107.17,516700003.0
2008-07-23 05:40:00,107.175,107.18,107.17,107.18,145900000.0
2008-07-23 05:41:00,107.18,107.19,107.18,107.19,80300000.0
2008-07-23 05:42:00,107.2,107.21,107.19,107.2,175900000.0
2008-07-23 05:43:00,107.2,107.21,107.2,107.2,132800000.0
2008-07-23 05:44:00,107.195,107.195,107.195,107.195,7000000.0
2008-07-23 05:45:00,107.195,107.21,107.195,107.195,63900000.0
2008-07-23 05:46:00,107.21,107.21,107.2,107.21,152000000.0
2008-07-23 05:47:00,107.21,107.215,107.205,107.205,63500000.0
2008-07-23 05:48:00,107.2,107.21,107.2,107.21,55200000.0
2008-07-23 05:49:00,107.21,107.21,107.2,107.2,134300000.0
2008-07-23 05:50:00,107.2,107.215,107.2,107.2,124700000.0
2008-07-23 05:51:00,107.2,107.21,107.19,107.19,347500000.0
2008-07-23 05:52:00,107.195,107.21,107.19,107.2,180800000.0
2008-07-23 05:53:00,107.2,107.2,107.19,107.2,157900000.0
2008-07-23 05:54:00,107.2,107.2,107.19,107.19,43900000.0
2008-07-23 05:55:00,107.19,107.2,107.19,107.19,309300000.0
2008-07-23 05:56:00,107.19,107.2,107.19,107.2,35400000.0
2008-07-23 05:57:00,107.2,107.21,107.2,107.21,114100000.0
2008-07-23 05:58:00,107.21,107.21,107.2,107.21,38600000.0
2008-07-23 05:59:00,107.21,107.22,107.2,107.22,228300000.0
2008-07-23 06:00:00,107.22,107.22,107.22,107.22,5400000.0
2008-07-23 06:01:00,107.22,107.23,107.22,107.22,109800000.0
2008-07-23 06:02:00,107.22,107.25,107.22,107.25,132500000.0
2008-07-23 06:03:00,107.25,107.25,107.24,107.24,111600000.0
2008-07-23 06:04:00,107.24,107.25,107.23,107.24,254200000.0
2008-07-23 06:05:00,107.24,107.24,107.23,107.23,14800000.0
2008-07-23 06:06:00,107.23,107.26,107.23,107.25,302700000.0
2008-07-23 06:07:00,107.25,107.27,107.25,107.27,311000000.0
2008-07-23 06:08:00,107.27,107.27,107.26,107.27,217000000.0
2008-07-23 06:09:00,107.27,107.29,107.26,107.28,272800000.0
2008-07-23 06:10:00,107.28,107.32,107.28,107.31,296000000.0
2008-07-23 06:11:00,107.32,107.32,107.31,107.32,214700000.0
2008-07-23 06:12:00,107.32,107.32,107.29,107.29,372200000.0
2008-07-23 06:13:00,107.29,107.29,107.29,107.29,73800000.0
2008-07-23 06:14:00,107.29,107.29,107.27,107.27,301900000.0
2008-07-23 06:15:00,107.27,107.28,107.26,107.27,189800000.0
2008-07-23 06:16:00,107.27,107.28,107.27,107.28,39300000.0
2008-07-23 06:17:00,107.28,107.31,107.28,107.31,179000000.0
2008-07-23 06:18:00,107.31,107.31,107.29,107.29,154000000.0
2008-07-23 06:19:00,107.29,107.33,107.29,107.33,176200000.0
2008-07-23 06:20:00,107.33,107.33,107.31,107.32,111400000.0
2008-07-23 06:21:00,107.32,107.32,107.3,107.31,217900000.0
2008-07-23 06:22:00,107.31,107.32,107.3,107.31,136700000.0
2008-07-23 06:23:00,107.31,107.32,107.3,107.31,306800000.0
2008-07-23 06:24:00,107.31,107.32,107.3,107.3,166000000.0
2008-07-23 06:25:00,107.3,107.32,107.3,107.32,116200000.0
2008-07-23 06:26:00,107.315,107.32,107.31,107.32,214800000.0
2008-07-23 06:27:00,107.32,107.32,107.29,107.3,223600000.0
2008-07-23 06:28:00,107.3,107.31,107.29,107.3,113300000.0
2008-07-23 06:29:00,107.3,107.3,107.295,107.295,19600000.0
2008-07-23 06:30:00,107.3,107.3,107.29,107.29,162200000.0
2008-07-23 06:31:00,107.285,107.29,107.28,107.28,389700000.0
2008-07-23 06:32:00,107.28,107.29,107.28,107.28,106600000.0
2008-07-23 06:33:00,107.27,107.31,107.27,107.31,421600000.0
2008-07-23 06:34:00,107.3,107.33,107.3,107.32,465400000.0
2008-07-23 06:35:00,107.32,107.32,107.3,107.31,379800000.0
2008-07-23 06:36:00,107.31,107.32,107.31,107.31,192600000.0
2008-07-23 06:37:00,107.31,107.31,107.3,107.3,243700000.0
2008-07-23 06:38:00,107.3,107.3,107.285,107.285,113300000.0
2008-07-23 06:39:00,107.29,107.29,107.28,107.29,325000000.0
2008-07-23 06:40:00,107.29,107.29,107.28,107.28,48600000.0
2008-07-23 06:41:00,107.28,107.28,107.265,107.27,43300000.0
2008-07-23 06:42:00,107.27,107.28,107.27,107.28,189900000.0
2008-07-23 06:43:00,107.28,107.28,107.27,107.27,52200000.0
2008-07-23 06:44:00,107.27,107.27,107.26,107.27,226400000.0
2008-07-23 06:45:00,107.27,107.27,107.23,107.23,291600000.0
2008-07-23 06:46:00,107.23,107.23,107.2,107.22,321400000.0
2008-07-23 06:47:00,107.22,107.22,107.21,107.22,262000000.0
2008-07-23 06:48:00,107.225,107.24,107.225,107.23,199500000.0
2008-07-23 06:49:00,107.23,107.25,107.23,107.24,192700000.0
2008-07-23 06:50:00,107.24,107.25,107.24,107.25,53700000.0
2008-07-23 06:51:00,107.25,107.26,107.24,107.26,176400000.0
2008-07-23 06:52:00,107.26,107.28,107.26,107.28,207700000.0
2008-07-23 06:53:00,107.28,107.28,107.27,107.27,40400000.0
2008-07-23 06:54:00,107.27,107.28,107.24,107.24,171800000.0
2008-07-23 06:55:00,107.24,107.25,107.24,107.24,40100000.0
2008-07-23 06:56:00,107.24,107.25,107.24,107.25,27300000.0
2008-07-23 06:57:00,107.245,107.25,107.245,107.25,15200000.0
2008-07-23 06:58:00,107.25,107.25,107.25,107.25,14000000.0
2008-07-23 06:59:00,107.25,107.28,107.25,107.28,239500000.0
2008-07-23 07:00:00,107.28,107.28,107.27,107.27,159100000.0
2008-07-23 07:01:00,107.27,107.27,107.26,107.26,203300000.0
2008-07-23 07:02:00,107.26,107.27,107.26,107.26,196999999.0
2008-07-23 07:03:00,107.26,107.26,107.26,107.26,15100000.0
2008-07-23 07:04:00,107.27,107.28,107.27,107.27,207000000.0
2008-07-23 07:05:00,107.27,107.29,107.27,107.29,80600000.0
2008-07-23 07:06:00,107.29,107.3,107.28,107.29,203900000.0
2008-07-23 07:07:00,107.29,107.3,107.275,107.28,259600000.0
2008-07-23 07:08:00,107.28,107.28,107.255,107.27,89800000.0
2008-07-23 07:09:00,107.27,107.27,107.255,107.27,189600000.0
2008-07-23 07:10:00,107.27,107.27,107.27,107.27,40900000.0
2008-07-23 07:11:00,107.26,107.265,107.24,107.24,405300000.0
2008-07-23 07:12:00,107.25,107.25,107.225,107.25,271599998.0
2008-07-23 07:13:00,107.235,107.25,107.225,107.23,256399998.0
2008-07-23 07:14:00,107.23,107.24,107.215,107.24,140000000.0
2008-07-23 07:15:00,107.24,107.24,107.215,107.22,197100001.0
2008-07-23 07:16:00,107.23,107.23,107.23,107.23,42200000.0
2008-07-23 07:17:00,107.23,107.23,107.23,107.23,35700000.0
2008-07-23 07:18:00,107.23,107.23,107.215,107.23,313499997.0
2008-07-23 07:19:00,107.23,107.23,107.215,107.23,87799999.0
2008-07-23 07:20:00,107.23,107.24,107.215,107.22,178799998.0
2008-07-23 07:21:00,107.22,107.22,107.2,107.21,179300000.0
2008-07-23 07:22:00,107.21,107.21,107.195,107.21,58900000.0
2008-07-23 07:23:00,107.21,107.23,107.195,107.23,183800000.0
2008-07-23 07:24:00,107.23,107.27,107.23,107.26,134200000.0
2008-07-23 07:25:00,107.26,107.26,107.245,107.25,92600000.0
2008-07-23 07:26:00,107.26,107.26,107.245,107.26,36100000.0
2008-07-23 07:27:00,107.245,107.28,107.235,107.265,337099999.0
2008-07-23 07:28:00,107.27,107.28,107.255,107.26,321999999.0
2008-07-23 07:29:00,107.26,107.27,107.26,107.27,51200000.0
2008-07-23 07:30:00,107.27,107.27,107.255,107.26,71200000.0
2008-07-23 07:31:00,107.26,107.27,107.245,107.27,67100000.0
2008-07-23 07:32:00,107.26,107.27,107.255,107.26,76200000.0
2008-07-23 07:33:00,107.26,107.26,107.26,107.26,19000000.0
2008-07-23 07:34:00,107.26,107.26,107.245,107.26,155000000.0
2008-07-23 07:35:00,107.245,107.25,107.235,107.24,124500000.0
2008-07-23 07:36:00,107.24,107.25,107.235,107.25,85399999.0
2008-07-23 07:37:00,107.25,107.26,107.25,107.26,45500000.0
2008-07-23 07:38:00,107.26,107.26,107.26,107.26,7700000.0
2008-07-23 07:39:00,107.26,107.27,107.26,107.27,33600000.0
2008-07-23 07:40:00,107.28,107.29,107.27,107.29,128400000.0
2008-07-23 07:41:00,107.275,107.29,107.275,107.29,42400000.0
2008-07-23 07:42:00,107.29,107.29,107.275,107.29,205800000.0
2008-07-23 07:43:00,107.29,107.31,107.29,107.3,163000000.0
2008-07-23 07:44:00,107.3,107.33,107.295,107.32,198600000.0
2008-07-23 07:45:00,107.32,107.32,107.305,107.31,412700001.0
2008-07-23 07:46:00,107.31,107.32,107.305,107.31,245800000.0
2008-07-23 07:47:00,107.31,107.31,107.295,107.3,100300000.0
2008-07-23 07:48:00,107.3,107.3,107.285,107.29,307300000.0
2008-07-23 07:49:00,107.29,107.295,107.275,107.29,518800000.0
2008-07-23 07:50:00,107.3,107.3,107.285,107.3,209300000.0
2008-07-23 07:51:00,107.3,107.3,107.285,107.29,90500000.0
2008-07-23 07:52:00,107.29,107.29,107.275,107.28,104500000.0
2008-07-23 07:53:00,107.28,107.28,107.28,107.28,16900000.0
2008-07-23 07:54:00,107.28,107.29,107.275,107.28,157900000.0
2008-07-23 07:55:00,107.28,107.3,107.28,107.29,183000000.0
2008-07-23 07:56:00,107.29,107.32,107.285,107.31,321700000.0
2008-07-23 07:57:00,107.31,107.32,107.305,107.31,226600000.0
2008-07-23 07:58:00,107.315,107.33,107.315,107.33,189600000.0
2008-07-23 07:59:00,107.33,107.34,107.325,107.34,144000000.0
2008-07-23 08:00:00,107.34,107.34,107.295,107.3,326799999.0
2008-07-23 08:01:00,107.3,107.33,107.3,107.33,237300000.0
2008-07-23 08:02:00,107.33,107.35,107.325,107.35,301500000.0
2008-07-23 08:03:00,107.35,107.36,107.34,107.355,248699999.0
2008-07-23 08:04:00,107.36,107.36,107.325,107.33,461899999.0
2008-07-23 08:05:00,107.33,107.37,107.32,107.37,402900000.0
2008-07-23 08:06:00,107.36,107.37,107.36,107.36,393300000.0
2008-07-23 08:07:00,107.37,107.37,107.355,107.36,271000000.0
2008-07-23 08:08:00,107.36,107.36,107.34,107.35,408100000.0
2008-07-23 08:09:00,107.355,107.37,107.35,107.35,268400000.0
2008-07-23 08:10:00,107.36,107.37,107.34,107.36,372900000.0
2008-07-23 08:11:00,107.36,107.385,107.36,107.385,641099999.0
2008-07-23 08:12:00,107.375,107.38,107.365,107.365,505499999.0
2008-07-23 08:13:00,107.37,107.37,107.36,107.37,154700000.0
2008-07-23 08:14:00,107.37,107.37,107.35,107.36,298300000.0
2008-07-23 08:15:00,107.36,107.37,107.35,107.37,321200000.0
2008-07-23 08:16:00,107.37,107.375,107.36,107.365,271500000.0
2008-07-23 08:17:00,107.36,107.365,107.355,107.365,335700000.0
2008-07-23 08:18:00,107.36,107.37,107.345,107.345,354500000.0
2008-07-23 08:19:00,107.35,107.355,107.33,107.33,348600000.0
2008-07-23 08:20:00,107.33,107.37,107.32,107.37,302900000.0
2008-07-23 08:21:00,107.37,107.42,107.36,107.42,511200000.0
2008-07-23 08:22:00,107.43,107.465,107.43,107.46,498400000.0
2008-07-23 08:23:00,107.455,107.47,107.45,107.45,389800000.0
2008-07-23 08:24:00,107.455,107.48,107.45,107.48,399600000.0
2008-07-23 08:25:00,107.48,107.62,107.48,107.59,685400000.0
2008-07-23 08:26:00,107.585,107.635,107.585,107.59,632600000.0
2008-07-23 08:27:00,107.595,107.6,107.575,107.58,574700000.0
2008-07-23 08:28:00,107.575,107.575,107.55,107.56,348700000.0
2008-07-23 08:29:00,107.56,107.58,107.56,107.58,427700000.0
2008-07-23 08:30:00,107.575,107.58,107.555,107.555,231000000.0
2008-07-23 08:31:00,107.55,107.555,107.54,107.55,201600000.0
2008-07-23 08:32:00,107.55,107.56,107.54,107.55,395000000.0
2008-07-23 08:33:00,107.55,107.56,107.53,107.535,226500000.0
2008-07-23 08:34:00,107.535,107.54,107.53,107.53,211000000.0
2008-07-23 08:35:00,107.53,107.54,107.52,107.535,457300000.0
2008-07-23 08:36:00,107.535,107.57,107.53,107.57,516900000.0
2008-07-23 08:37:00,107.57,107.6,107.56,107.6,683600000.0
2008-07-23 08:38:00,107.6,107.62,107.585,107.62,606700000.0
2008-07-23 08:39:00,107.62,107.67,107.62,107.625,739899998.0
2008-07-23 08:40:00,107.625,107.64,107.61,107.63,496200000.0
2008-07-23 08:41:00,107.63,107.67,107.63,107.655,601800000.0
2008-07-23 08:42:00,107.655,107.665,107.65,107.65,263100000.0
2008-07-23 08:43:00,107.65,107.66,107.64,107.655,418400003.0
2008-07-23 08:44:00,107.655,107.655,107.63,107.64,210200000.0
2008-07-23 08:45:00,107.64,107.685,107.635,107.68,885699999.0
2008-07-23 08:46:00,107.675,107.68,107.67,107.67,245700000.0
2008-07-23 08:47:00,107.67,107.68,107.67,107.68,147400000.0
2008-07-23 08:48:00,107.68,107.72,107.68,107.705,742800000.0
2008-07-23 08:49:00,107.705,107.73,107.7,107.725,575700000.0
2008-07-23 08:50:00,107.725,107.74,107.7,107.72,549600000.0
2008-07-23 08:51:00,107.72,107.8,107.715,107.785,741899999.0
2008-07-23 08:52:00,107.795,107.81,107.76,107.765,446100000.0
2008-07-23 08:53:00,107.76,107.77,107.735,107.765,444799999.0
2008-07-23 08:54:00,107.765,107.775,107.72,107.72,450699999.0
2008-07-23 08:55:00,107.72,107.76,107.72,107.73,406900000.0
2008-07-23 08:56:00,107.73,107.8,107.725,107.8,432599999.0
2008-07-23 08:57:00,107.8,107.83,107.75,107.75,538200000.0
2008-07-23 08:58:00,107.75,107.75,107.71,107.71,452100000.0
2008-07-23 08:59:00,107.71,107.76,107.71,107.755,478100000.0
2008-07-23 09:00:00,107.755,107.76,107.71,107.75,596699998.0
2008-07-23 09:01:00,107.75,107.825,107.75,107.82,540100000.0
2008-07-23 09:02:00,107.83,107.84,107.77,107.77,681200000.0
2008-07-23 09:03:00,107.77,107.78,107.72,107.73,651099999.0
2008-07-23 09:04:00,107.73,107.74,107.71,107.73,592400000.0
2008-07-23 09:05:00,107.74,107.81,107.73,107.8,747700000.0
2008-07-23 09:06:00,107.8,107.8,107.77,107.78,490500000.0
2008-07-23 09:07:00,107.78,107.78,107.77,107.77,151700000.0
2008-07-23 09:08:00,107.77,107.77,107.73,107.73,369100000.0
2008-07-23 09:09:00,107.73,107.75,107.725,107.74,634100000.0
2008-07-23 09:10:00,107.74,107.74,107.72,107.73,337900000.0
2008-07-23 09:11:00,107.73,107.775,107.725,107.775,478600000.0
2008-07-23 09:12:00,107.775,107.81,107.77,107.77,620200000.0
2008-07-23 09:13:00,107.775,107.78,107.765,107.77,401900000.0
2008-07-23 09:14:00,107.77,107.785,107.755,107.78,268500000.0
2008-07-23 09:15:00,107.775,107.79,107.77,107.785,297599999.0
2008-07-23 09:16:00,107.78,107.78,107.77,107.78,225800000.0
2008-07-23 09:17:00,107.78,107.82,107.77,107.77,479200001.0
2008-07-23 09:18:00,107.77,107.78,107.76,107.765,359400000.0
2008-07-23 09:19:00,107.76,107.79,107.76,107.78,301800000.0
2008-07-23 09:20:00,107.775,107.78,107.77,107.775,188700000.0
2008-07-23 09:21:00,107.77,107.775,107.735,107.735,160900000.0
2008-07-23 09:22:00,107.735,107.75,107.73,107.73,275500000.0
2008-07-23 09:23:00,107.73,107.73,107.705,107.71,259300000.0
2008-07-23 09:24:00,107.71,107.74,107.71,107.73,488499999.0
2008-07-23 09:25:00,107.73,107.73,107.705,107.71,346000000.0
2008-07-23 09:26:00,107.71,107.71,107.68,107.69,267700000.0
2008-07-23 09:27:00,107.685,107.69,107.66,107.67,449799999.0
2008-07-23 09:28:00,107.67,107.71,107.67,107.69,673800001.0
2008-07-23 09:29:00,107.69,107.71,107.69,107.695,542600000.0
2008-07-23 09:30:00,107.7,107.73,107.7,107.73,487300000.0
2008-07-23 09:31:00,107.73,107.73,107.675,107.675,425000000.0
2008-07-23 09:32:00,107.675,107.68,107.65,107.665,588399999.0
2008-07-23 09:33:00,107.67,107.67,107.66,107.66,192200000.0
2008-07-23 09:34:00,107.66,107.66,107.64,107.65,239700000.0
2008-07-23 09:35:00,107.65,107.655,107.64,107.655,232100000.0
2008-07-23 09:36:00,107.655,107.67,107.64,107.64,234800000.0
2008-07-23 09:37:00,107.64,107.65,107.63,107.64,543500000.0
2008-07-23 09:38:00,107.64,107.67,107.64,107.66,178700000.0
2008-07-23 09:39:00,107.66,107.69,107.66,107.69,299300000.0
2008-07-23 09:40:00,107.7,107.71,107.66,107.66,523000000.0
2008-07-23 09:41:00,107.655,107.68,107.64,107.68,320800000.0
2008-07-23 09:42:00,107.68,107.69,107.67,107.67,268399999.0
2008-07-23 09:43:00,107.675,107.69,107.675,107.68,227300000.0
2008-07-23 09:44:00,107.675,107.685,107.665,107.68,287800000.0
2008-07-23 09:45:00,107.68,107.68,107.67,107.67,109300000.0
2008-07-23 09:46:00,107.67,107.68,107.66,107.66,357300000.0
2008-07-23 09:47:00,107.66,107.66,107.62,107.66,667300000.0
2008-07-23 09:48:00,107.665,107.685,107.65,107.65,534999999.0
2008-07-23 09:49:00,107.655,107.67,107.635,107.65,403500000.0
2008-07-23 09:50:00,107.65,107.68,107.64,107.67,429300000.0
2008-07-23 09:51:00,107.67,107.67,107.64,107.67,402800000.0
2008-07-23 09:52:00,107.67,107.69,107.67,107.69,356300000.0
2008-07-23 09:53:00,107.69,107.69,107.66,107.66,350300000.0
2008-07-23 09:54:00,107.66,107.69,107.66,107.67,376900001.0
2008-07-23 09:55:00,107.67,107.69,107.67,107.69,227900000.0
2008-07-23 09:56:00,107.69,107.69,107.65,107.65,190200000.0
2008-07-23 09:57:00,107.65,107.65,107.615,107.64,712699997.0
2008-07-23 09:58:00,107.64,107.655,107.63,107.64,392800000.0
2008-07-23 09:59:00,107.64,107.68,107.63,107.68,536700000.0
2008-07-23 10:00:00,107.68,107.69,107.655,107.68,424400000.0
2008-07-23 10:01:00,107.675,107.69,107.675,107.68,490300000.0
2008-07-23 10:02:00,107.68,107.715,107.68,107.715,350200000.0
2008-07-23 10:03:00,107.71,107.72,107.7,107.7,539400000.0
2008-07-23 10:04:00,107.7,107.705,107.695,107.705,374200000.0
2008-07-23 10:05:00,107.71,107.72,107.705,107.715,147800000.0
2008-07-23 10:06:00,107.715,107.72,107.71,107.71,239800000.0
2008-07-23 10:07:00,107.71,107.72,107.7,107.71,399100000.0
2008-07-23 10:08:00,107.71,107.72,107.68,107.685,684899999.0
2008-07-23 10:09:00,107.685,107.69,107.655,107.67,400500000.0
2008-07-23 10:10:00,107.67,107.68,107.665,107.68,342100000.0
2008-07-23 10:11:00,107.68,107.69,107.675,107.69,225700000.0
2008-07-23 10:12:00,107.69,107.7,107.685,107.7,227900000.0
2008-07-23 10:13:00,107.705,107.715,107.7,107.71,214100000.0
2008-07-23 10:14:00,107.71,107.73,107.71,107.72,326800000.0
2008-07-23 10:15:00,107.72,107.73,107.72,107.73,221100000.0
2008-07-23 10:16:00,107.73,107.76,107.72,107.75,445700000.0
2008-07-23 10:17:00,107.755,107.775,107.75,107.755,348700001.0
2008-07-23 10:18:00,107.76,107.76,107.75,107.76,151100000.0
2008-07-23 10:19:00,107.76,107.76,107.74,107.74,233000000.0
2008-07-23 10:20:00,107.74,107.75,107.73,107.745,311700000.0
2008-07-23 10:21:00,107.745,107.745,107.72,107.73,353699999.0
2008-07-23 10:22:00,107.73,107.77,107.73,107.76,266300000.0
2008-07-23 10:23:00,107.76,107.77,107.74,107.745,278400000.0
2008-07-23 10:24:00,107.745,107.75,107.73,107.74,231400000.0
2008-07-23 10:25:00,107.74,107.76,107.74,107.75,486400000.0
2008-07-23 10:26:00,107.75,107.76,107.745,107.76,441000000.0
2008-07-23 10:27:00,107.76,107.78,107.76,107.78,338000000.0
2008-07-23 10:28:00,107.78,107.785,107.77,107.785,115000000.0
2008-07-23 10:29:00,107.785,107.785,107.78,107.78,24000000.0
2008-07-23 10:30:00,107.78,107.785,107.765,107.775,360700000.0
2008-07-23 10:31:00,107.775,107.785,107.76,107.77,309900000.0
2008-07-23 10:32:00,107.775,107.78,107.765,107.78,215200000.0
2008-07-23 10:33:00,107.78,107.78,107.765,107.78,217200000.0
2008-07-23 10:34:00,107.78,107.78,107.77,107.77,239500000.0
2008-07-23 10:35:00,107.77,107.78,107.76,107.77,352300000.0
2008-07-23 10:36:00,107.775,107.78,107.76,107.77,326100000.0
2008-07-23 10:37:00,107.77,107.78,107.76,107.77,282999999.0
2008-07-23 10:38:00,107.77,107.79,107.77,107.79,379500001.0
2008-07-23 10:39:00,107.79,107.82,107.79,107.82,350500000.0
2008-07-23 10:40:00,107.815,107.83,107.8,107.83,445200001.0
2008-07-23 10:41:00,107.83,107.855,107.83,107.84,668400000.0
2008-07-23 10:42:00,107.835,107.84,107.82,107.825,620600000.0
2008-07-23 10:43:00,107.825,107.83,107.8,107.81,520200000.0
2008-07-23 10:44:00,107.81,107.83,107.805,107.805,521400000.0
2008-07-23 10:45:00,107.8,107.825,107.8,107.8,510300000.0
2008-07-23 10:46:00,107.8,107.81,107.78,107.79,734000000.0
2008-07-23 10:47:00,107.8,107.8,107.78,107.79,536700000.0
2008-07-23 10:48:00,107.79,107.8,107.78,107.79,599000000.0
2008-07-23 10:49:00,107.79,107.81,107.79,107.81,320800000.0
2008-07-23 10:50:00,107.8,107.82,107.78,107.815,855800000.0
2008-07-23 10:51:00,107.815,107.84,107.81,107.83,510700000.0
2008-07-23 10:52:00,107.83,107.845,107.81,107.835,644400001.0
2008-07-23 10:53:00,107.83,107.84,107.805,107.83,839999999.0
2008-07-23 10:54:00,107.83,107.84,107.82,107.83,423000000.0
2008-07-23 10:55:00,107.83,107.83,107.815,107.825,260900000.0
2008-07-23 10:56:00,107.825,107.83,107.81,107.83,295700000.0
2008-07-23 10:57:00,107.83,107.83,107.825,107.83,206800000.0
2008-07-23 10:58:00,107.83,107.84,107.825,107.83,149300000.0
2008-07-23 10:59:00,107.83,107.83,107.78,107.79,673599999.0
2008-07-23 11:00:00,107.795,107.825,107.795,107.81,694000000.0
2008-07-23 11:01:00,107.81,107.83,107.79,107.79,672300000.0
2008-07-23 11:02:00,107.795,107.81,107.79,107.81,234300000.0
2008-07-23 11:03:00,107.81,107.81,107.8,107.8,395900001.0
2008-07-23 11:04:00,107.8,107.8,107.79,107.8,302400000.0
2008-07-23 11:05:00,107.8,107.8,107.79,107.79,328100000.0
2008-07-23 11:06:00,107.79,107.79,107.755,107.76,627800000.0
2008-07-23 11:07:00,107.76,107.77,107.755,107.755,354100000.0
2008-07-23 11:08:00,107.755,107.76,107.745,107.76,239000000.0
2008-07-23 11:09:00,107.77,107.77,107.75,107.75,552499999.0
2008-07-23 11:10:00,107.75,107.755,107.73,107.73,233400000.0
2008-07-23 11:11:00,107.725,107.74,107.725,107.73,360500000.0
2008-07-23 11:12:00,107.74,107.74,107.71,107.73,424300001.0
2008-07-23 11:13:00,107.725,107.74,107.705,107.73,848899999.0
2008-07-23 11:14:00,107.73,107.74,107.725,107.73,241600000.0
2008-07-23 11:15:00,107.735,107.74,107.72,107.73,359100000.0
2008-07-23 11:16:00,107.73,107.73,107.7,107.7,388400001.0
2008-07-23 11:17:00,107.7,107.71,107.7,107.7,379800000.0
2008-07-23 11:18:00,107.705,107.72,107.705,107.715,167100000.0
2008-07-23 11:19:00,107.715,107.72,107.71,107.715,187000000.0
2008-07-23 11:20:00,107.715,107.72,107.715,107.72,117000000.0
2008-07-23 11:21:00,107.72,107.73,107.72,107.73,175800000.0
2008-07-23 11:22:00,107.73,107.73,107.72,107.72,245600000.0
2008-07-23 11:23:00,107.72,107.73,107.72,107.73,221700000.0
2008-07-23 11:24:00,107.73,107.75,107.73,107.73,433400000.0
2008-07-23 11:25:00,107.73,107.74,107.73,107.74,215900000.0
2008-07-23 11:26:00,107.745,107.77,107.745,107.76,424600000.0
2008-07-23 11:27:00,107.76,107.78,107.76,107.775,317600000.0
2008-07-23 11:28:00,107.775,107.79,107.77,107.78,429900000.0
2008-07-23 11:29:00,107.78,107.79,107.77,107.77,227700000.0
2008-07-23 11:30:00,107.77,107.77,107.77,107.77,37700000.0
2008-07-23 11:31:00,107.77,107.79,107.76,107.76,509800000.0
2008-07-23 11:32:00,107.765,107.78,107.76,107.78,380200000.0
2008-07-23 11:33:00,107.78,107.8,107.78,107.795,670600000.0
2008-07-23 11:34:00,107.8,107.8,107.785,107.785,386000000.0
2008-07-23 11:35:00,107.79,107.81,107.77,107.81,788200000.0
2008-07-23 11:36:00,107.81,107.82,107.8,107.805,459500000.0
2008-07-23 11:37:00,107.805,107.81,107.8,107.8,228900000.0
2008-07-23 11:38:00,107.8,107.81,107.8,107.805,113300000.0
2008-07-23 11:39:00,107.805,107.81,107.785,107.785,437600000.0
2008-07-23 11:40:00,107.785,107.79,107.78,107.78,123500000.0
2008-07-23 11:41:00,107.78,107.79,107.745,107.745,414700001.0
2008-07-23 11:42:00,107.75,107.76,107.74,107.76,387300000.0
2008-07-23 11:43:00,107.76,107.77,107.75,107.77,247000001.0
2008-07-23 11:44:00,107.77,107.78,107.77,107.78,119900000.0
2008-07-23 11:45:00,107.78,107.78,107.77,107.77,182700000.0
2008-07-23 11:46:00,107.77,107.78,107.76,107.78,448899998.0
2008-07-23 11:47:00,107.78,107.79,107.77,107.77,513000000.0
2008-07-23 11:48:00,107.775,107.78,107.765,107.78,413300000.0
2008-07-23 11:49:00,107.775,107.78,107.755,107.76,339099999.0
2008-07-23 11:50:00,107.755,107.76,107.75,107.76,257600000.0
2008-07-23 11:51:00,107.77,107.78,107.76,107.77,99700000.0
2008-07-23 11:52:00,107.77,107.78,107.76,107.775,399500000.0
2008-07-23 11:53:00,107.775,107.78,107.775,107.78,87200000.0
2008-07-23 11:54:00,107.78,107.83,107.78,107.82,328700000.0
2008-07-23 11:55:00,107.825,107.87,107.82,107.87,339800000.0
2008-07-23 11:56:00,107.865,107.87,107.855,107.86,428000001.0
2008-07-23 11:57:00,107.86,107.87,107.85,107.87,206300000.0
2008-07-23 11:58:00,107.865,107.87,107.85,107.87,365400000.0
2008-07-23 11:59:00,107.87,107.87,107.85,107.86,261400000.0
2008-07-23 12:00:00,107.86,107.86,107.84,107.845,324400000.0
2008-07-23 12:01:00,107.85,107.85,107.78,107.785,553999999.0
2008-07-23 12:02:00,107.785,107.81,107.785,107.795,325500000.0
2008-07-23 12:03:00,107.79,107.815,107.79,107.815,68400000.0
2008-07-23 12:04:00,107.815,107.84,107.815,107.83,237900000.0
2008-07-23 12:05:00,107.83,107.84,107.83,107.835,167100000.0
2008-07-23 12:06:00,107.835,107.84,107.805,107.805,408200000.0
2008-07-23 12:07:00,107.805,107.82,107.8,107.81,403600000.0
2008-07-23 12:08:00,107.81,107.815,107.79,107.8,427000000.0
2008-07-23 12:09:00,107.8,107.81,107.795,107.8,255499999.0
2008-07-23 12:10:00,107.8,107.8,107.755,107.77,398800004.0
2008-07-23 12:11:00,107.76,107.78,107.755,107.78,286299999.0
2008-07-23 12:12:00,107.78,107.78,107.765,107.775,236200002.0
2008-07-23 12:13:00,107.765,107.77,107.76,107.77,166500000.0
2008-07-23 12:14:00,107.77,107.77,107.75,107.755,216100000.0
2008-07-23 12:15:00,107.75,107.77,107.74,107.74,590600001.0
2008-07-23 12:16:00,107.74,107.745,107.72,107.735,348600000.0
2008-07-23 12:17:00,107.735,107.74,107.73,107.73,372500000.0
2008-07-23 12:18:00,107.73,107.755,107.73,107.755,235700000.0
2008-07-23 12:19:00,107.755,107.77,107.74,107.75,331800000.0
2008-07-23 12:20:00,107.75,107.76,107.725,107.735,435800000.0
2008-07-23 12:21:00,107.73,107.745,107.725,107.735,304100000.0
2008-07-23 12:22:00,107.73,107.76,107.73,107.75,301700000.0
2008-07-23 12:23:00,107.75,107.76,107.74,107.75,321700000.0
2008-07-23 12:24:00,107.75,107.75,107.72,107.74,273300000.0
2008-07-23 12:25:00,107.74,107.75,107.72,107.735,156800000.0
2008-07-23 12:26:00,107.735,107.745,107.735,107.745,39400000.0
2008-07-23 12:27:00,107.745,107.755,107.745,107.745,59100000.0
2008-07-23 12:28:00,107.745,107.75,107.73,107.74,247800000.0
2008-07-23 12:29:00,107.74,107.75,107.74,107.75,259900000.0
2008-07-23 12:30:00,107.745,107.755,107.74,107.75,324700000.0
2008-07-23 12:31:00,107.75,107.78,107.75,107.75,531200000.0
2008-07-23 12:32:00,107.75,107.78,107.75,107.78,256000000.0
2008-07-23 12:33:00,107.78,107.85,107.78,107.82,631500000.0
2008-07-23 12:34:00,107.82,107.87,107.82,107.855,621099999.0
2008-07-23 12:35:00,107.855,107.87,107.845,107.845,433500000.0
2008-07-23 12:36:00,107.85,107.87,107.84,107.845,369100000.0
2008-07-23 12:37:00,107.85,107.89,107.84,107.86,494499998.0
2008-07-23 12:38:00,107.86,107.86,107.825,107.825,181800000.0
2008-07-23 12:39:00,107.83,107.83,107.78,107.79,240300000.0
2008-07-23 12:40:00,107.79,107.79,107.77,107.78,321400000.0
2008-07-23 12:41:00,107.785,107.82,107.785,107.81,234500000.0
2008-07-23 12:42:00,107.81,107.815,107.805,107.81,293200000.0
2008-07-23 12:43:00,107.81,107.82,107.79,107.79,371200000.0
2008-07-23 12:44:00,107.79,107.82,107.79,107.805,282600000.0
2008-07-23 12:45:00,107.81,107.81,107.79,107.79,153800000.0
2008-07-23 12:46:00,107.79,107.8,107.76,107.765,305800000.0
2008-07-23 12:47:00,107.765,107.785,107.765,107.785,189400000.0
2008-07-23 12:48:00,107.78,107.8,107.775,107.79,155900000.0
2008-07-23 12:49:00,107.79,107.8,107.78,107.785,183200000.0
2008-07-23 12:50:00,107.785,107.8,107.78,107.785,119600000.0
2008-07-23 12:51:00,107.785,107.79,107.78,107.78,68500000.0
2008-07-23 12:52:00,107.78,107.78,107.765,107.77,91800000.0
2008-07-23 12:53:00,107.77,107.77,107.76,107.77,107900000.0
2008-07-23 12:54:00,107.77,107.775,107.765,107.77,70800000.0
2008-07-23 12:55:00,107.775,107.78,107.77,107.78,97900000.0
2008-07-23 12:56:00,107.78,107.78,107.77,107.77,77200000.0
2008-07-23 12:57:00,107.77,107.77,107.76,107.76,88900000.0
2008-07-23 12:58:00,107.76,107.78,107.75,107.77,221000000.0
2008-07-23 12:59:00,107.775,107.8,107.77,107.785,358400000.0
2008-07-23 13:00:00,107.78,107.79,107.76,107.775,314900000.0
2008-07-23 13:01:00,107.77,107.8,107.77,107.8,139400000.0
2008-07-23 13:02:00,107.8,107.865,107.8,107.865,347400000.0
2008-07-23 13:03:00,107.87,107.88,107.85,107.86,405900000.0
2008-07-23 13:04:00,107.86,107.89,107.86,107.89,387200000.0
2008-07-23 13:05:00,107.89,107.9,107.87,107.87,316100000.0
2008-07-23 13:06:00,107.87,107.88,107.85,107.865,350600000.0
2008-07-23 13:07:00,107.865,107.88,107.865,107.875,109600000.0
2008-07-23 13:08:00,107.875,107.88,107.86,107.87,129900000.0
2008-07-23 13:09:00,107.87,107.87,107.84,107.84,231500000.0
2008-07-23 13:10:00,107.84,107.845,107.825,107.825,311000002.0
2008-07-23 13:11:00,107.83,107.83,107.82,107.82,139700002.0
2008-07-23 13:12:00,107.82,107.82,107.78,107.78,203100000.0
2008-07-23 13:13:00,107.78,107.78,107.77,107.77,156300000.0
2008-07-23 13:14:00,107.78,107.78,107.775,107.78,129700000.0
2008-07-23 13:15:00,107.78,107.79,107.775,107.78,119000000.0
2008-07-23 13:16:00,107.78,107.81,107.775,107.81,278800000.0
2008-07-23 13:17:00,107.81,107.815,107.79,107.79,175500000.0
2008-07-23 13:18:00,107.79,107.8,107.78,107.79,164600000.0
2008-07-23 13:19:00,107.785,107.8,107.78,107.79,139200000.0
2008-07-23 13:20:00,107.79,107.79,107.77,107.78,124000000.0
2008-07-23 13:21:00,107.78,107.79,107.77,107.78,209600000.0
2008-07-23 13:22:00,107.775,107.79,107.77,107.78,197700001.0
2008-07-23 13:23:00,107.78,107.8,107.78,107.8,127200000.0
2008-07-23 13:24:00,107.8,107.805,107.77,107.77,259800000.0
2008-07-23 13:25:00,107.77,107.795,107.77,107.785,134500000.0
2008-07-23 13:26:00,107.78,107.78,107.75,107.75,380600001.0
2008-07-23 13:27:00,107.75,107.75,107.71,107.72,437499997.0
2008-07-23 13:28:00,107.73,107.76,107.72,107.76,226600000.0
2008-07-23 13:29:00,107.77,107.77,107.74,107.75,398100000.0
2008-07-23 13:30:00,107.75,107.76,107.735,107.74,216200000.0
2008-07-23 13:31:00,107.745,107.775,107.74,107.75,335600000.0
2008-07-23 13:32:00,107.75,107.76,107.735,107.74,414800000.0
2008-07-23 13:33:00,107.74,107.755,107.74,107.74,345300000.0
2008-07-23 13:34:00,107.74,107.74,107.73,107.74,151600000.0
2008-07-23 13:35:00,107.74,107.75,107.74,107.75,157200000.0
2008-07-23 13:36:00,107.76,107.78,107.755,107.78,164700000.0
2008-07-23 13:37:00,107.78,107.785,107.76,107.76,342300000.0
2008-07-23 13:38:00,107.76,107.765,107.74,107.745,266400000.0
2008-07-23 13:39:00,107.745,107.75,107.74,107.745,112700000.0
2008-07-23 13:40:00,107.745,107.75,107.745,107.75,123800000.0
2008-07-23 13:41:00,107.745,107.76,107.745,107.75,145500000.0
2008-07-23 13:42:00,107.75,107.75,107.745,107.75,27300000.0
2008-07-23 13:43:00,107.75,107.75,107.725,107.73,250400000.0
2008-07-23 13:44:00,107.73,107.73,107.7,107.705,309300000.0
2008-07-23 13:45:00,107.71,107.71,107.7,107.71,294100000.0
2008-07-23 13:46:00,107.715,107.74,107.715,107.735,165900000.0
2008-07-23 13:47:00,107.74,107.755,107.73,107.735,166800000.0
2008-07-23 13:48:00,107.735,107.735,107.695,107.7,317600000.0
2008-07-23 13:49:00,107.695,107.71,107.69,107.71,542800000.0
2008-07-23 13:50:00,107.71,107.72,107.705,107.71,242900000.0
2008-07-23 13:51:00,107.71,107.71,107.7,107.705,331600000.0
2008-07-23 13:52:00,107.705,107.71,107.69,107.69,302600000.0
2008-07-23 13:53:00,107.69,107.69,107.67,107.67,306900000.0
2008-07-23 13:54:00,107.67,107.68,107.67,107.68,200600000.0
2008-07-23 13:55:00,107.68,107.7,107.68,107.69,222600000.0
2008-07-23 13:56:00,107.69,107.69,107.67,107.67,221600000.0
2008-07-23 13:57:00,107.67,107.675,107.67,107.675,267900000.0
2008-07-23 13:58:00,107.675,107.68,107.67,107.68,217400000.0
2008-07-23 13:59:00,107.68,107.71,107.68,107.7,432200000.0
2008-07-23 14:00:00,107.7,107.71,107.695,107.7,491800000.0
2008-07-23 14:01:00,107.7,107.7,107.68,107.69,321500000.0
2008-07-23 14:02:00,107.685,107.7,107.68,107.7,404300000.0
2008-07-23 14:03:00,107.7,107.71,107.7,107.71,286600000.0
2008-07-23 14:04:00,107.705,107.76,107.705,107.74,305700000.0
2008-07-23 14:05:00,107.74,107.785,107.74,107.76,319400000.0
2008-07-23 14:06:00,107.76,107.785,107.75,107.75,411800000.0
2008-07-23 14:07:00,107.75,107.77,107.75,107.765,214500000.0
2008-07-23 14:08:00,107.765,107.77,107.755,107.77,185600000.0
2008-07-23 14:09:00,107.77,107.79,107.76,107.785,260700000.0
2008-07-23 14:10:00,107.785,107.88,107.785,107.875,469999998.0
2008-07-23 14:11:00,107.87,107.88,107.84,107.84,543000000.0
2008-07-23 14:12:00,107.84,107.845,107.83,107.84,327100000.0
2008-07-23 14:13:00,107.84,107.86,107.835,107.845,339700000.0
2008-07-23 14:14:00,107.845,107.845,107.82,107.83,400400000.0
2008-07-23 14:15:00,107.83,107.84,107.805,107.84,515500000.0
2008-07-23 14:16:00,107.84,107.86,107.84,107.85,229100000.0
2008-07-23 14:17:00,107.85,107.87,107.845,107.85,230600000.0
2008-07-23 14:18:00,107.845,107.86,107.84,107.855,226800000.0
2008-07-23 14:19:00,107.855,107.89,107.855,107.89,423800000.0
2008-07-23 14:20:00,107.89,107.89,107.875,107.875,230800001.0
2008-07-23 14:21:00,107.88,107.89,107.84,107.84,323700000.0
2008-07-23 14:22:00,107.84,107.84,107.81,107.82,288600000.0
2008-07-23 14:23:00,107.82,107.83,107.82,107.825,270800000.0
2008-07-23 14:24:00,107.825,107.84,107.82,107.83,387100000.0
2008-07-23 14:25:00,107.83,107.85,107.82,107.85,357600000.0
2008-07-23 14:26:00,107.845,107.875,107.835,107.855,504700000.0
2008-07-23 14:27:00,107.855,107.89,107.85,107.885,318100000.0
2008-07-23 14:28:00,107.885,107.91,107.88,107.89,455400000.0
2008-07-23 14:29:00,107.89,107.92,107.88,107.89,300000000.0
2008-07-23 14:30:00,107.89,107.89,107.87,107.87,184499999.0
2008-07-23 14:31:00,107.87,107.87,107.855,107.86,196700000.0
2008-07-23 14:32:00,107.86,107.87,107.83,107.83,306200000.0
2008-07-23 14:33:00,107.83,107.84,107.815,107.82,221300000.0
2008-07-23 14:34:00,107.82,107.82,107.81,107.81,226800000.0
2008-07-23 14:35:00,107.81,107.83,107.81,107.82,266000000.0
2008-07-23 14:36:00,107.82,107.83,107.815,107.815,160900000.0
2008-07-23 14:37:00,107.815,107.815,107.78,107.78,226000000.0
2008-07-23 14:38:00,107.78,107.8,107.78,107.8,528700000.0
2008-07-23 14:39:00,107.8,107.83,107.8,107.825,240300000.0
2008-07-23 14:40:00,107.825,107.86,107.825,107.84,306500000.0
2008-07-23 14:41:00,107.84,107.84,107.815,107.84,440800000.0
2008-07-23 14:42:00,107.835,107.84,107.83,107.83,161200000.0
2008-07-23 14:43:00,107.825,107.83,107.8,107.8,440600000.0
2008-07-23 14:44:00,107.8,107.84,107.8,107.82,269200000.0
2008-07-23 14:45:00,107.82,107.83,107.775,107.81,839299995.0
2008-07-23 14:46:00,107.81,107.82,107.8,107.815,358900000.0
2008-07-23 14:47:00,107.82,107.82,107.81,107.82,309600000.0
2008-07-23 14:48:00,107.82,107.83,107.815,107.82,149100000.0
2008-07-23 14:49:00,107.82,107.82,107.81,107.81,71700000.0
2008-07-23 14:50:00,107.81,107.81,107.775,107.78,407100002.0
2008-07-23 14:51:00,107.78,107.8,107.77,107.77,459000001.0
2008-07-23 14:52:00,107.77,107.78,107.75,107.75,449600000.0
2008-07-23 14:53:00,107.75,107.77,107.75,107.77,249400000.0
2008-07-23 14:54:00,107.765,107.79,107.76,107.765,465800000.0
2008-07-23 14:55:00,107.765,107.77,107.76,107.77,196400000.0
2008-07-23 14:56:00,107.77,107.77,107.76,107.77,111300000.0
2008-07-23 14:57:00,107.77,107.79,107.77,107.78,246700000.0
2008-07-23 14:58:00,107.78,107.78,107.78,107.78,183400000.0
2008-07-23 14:59:00,107.78,107.78,107.77,107.775,220100000.0
2008-07-23 15:00:00,107.775,107.78,107.76,107.775,220500000.0
2008-07-23 15:01:00,107.775,107.78,107.76,107.77,180100000.0
2008-07-23 15:02:00,107.765,107.77,107.76,107.765,408800000.0
2008-07-23 15:03:00,107.77,107.78,107.76,107.77,240100000.0
2008-07-23 15:04:00,107.77,107.77,107.76,107.76,145600000.0
2008-07-23 15:05:00,107.765,107.775,107.76,107.77,257900000.0
2008-07-23 15:06:00,107.77,107.77,107.75,107.75,283100000.0
2008-07-23 15:07:00,107.755,107.77,107.755,107.765,164000000.0
2008-07-23 15:08:00,107.765,107.765,107.755,107.755,194500000.0
2008-07-23 15:09:00,107.76,107.76,107.73,107.75,509800002.0
2008-07-23 15:10:00,107.75,107.765,107.745,107.76,352300000.0
2008-07-23 15:11:00,107.76,107.76,107.74,107.75,277900000.0
2008-07-23 15:12:00,107.75,107.76,107.75,107.75,213300000.0
2008-07-23 15:13:00,107.75,107.75,107.74,107.745,159100000.0
2008-07-23 15:14:00,107.75,107.75,107.705,107.71,325300000.0
2008-07-23 15:15:00,107.71,107.72,107.705,107.715,311600000.0
2008-07-23 15:16:00,107.71,107.735,107.71,107.735,163900000.0
2008-07-23 15:17:00,107.74,107.76,107.73,107.75,361100000.0
2008-07-23 15:18:00,107.75,107.76,107.75,107.75,311900000.0
2008-07-23 15:19:00,107.755,107.76,107.73,107.73,318200000.0
2008-07-23 15:20:00,107.735,107.745,107.735,107.74,41900000.0
2008-07-23 15:21:00,107.74,107.76,107.74,107.74,409800000.0
2008-07-23 15:22:00,107.74,107.74,107.73,107.735,373700000.0
2008-07-23 15:23:00,107.735,107.74,107.72,107.725,280100000.0
2008-07-23 15:24:00,107.73,107.735,107.72,107.72,290100000.0
2008-07-23 15:25:00,107.72,107.74,107.72,107.73,370000000.0
2008-07-23 15:26:00,107.735,107.74,107.715,107.72,334300000.0
2008-07-23 15:27:00,107.72,107.72,107.675,107.675,405300000.0
2008-07-23 15:28:00,107.67,107.71,107.67,107.69,344099999.0
2008-07-23 15:29:00,107.695,107.71,107.67,107.7,331800000.0
2008-07-23 15:30:00,107.7,107.72,107.695,107.7,368400000.0
2008-07-23 15:31:00,107.7,107.7,107.68,107.68,298200000.0
2008-07-23 15:32:00,107.68,107.685,107.65,107.65,441600000.0
2008-07-23 15:33:00,107.65,107.67,107.64,107.66,357799999.0
2008-07-23 15:34:00,107.655,107.66,107.63,107.635,387799999.0
2008-07-23 15:35:00,107.635,107.635,107.615,107.62,525800000.0
2008-07-23 15:36:00,107.625,107.63,107.61,107.61,443300001.0
2008-07-23 15:37:00,107.615,107.62,107.59,107.59,383200000.0
2008-07-23 15:38:00,107.59,107.61,107.59,107.6,399500000.0
2008-07-23 15:39:00,107.6,107.62,107.6,107.605,447000000.0
2008-07-23 15:40:00,107.61,107.61,107.57,107.57,484000000.0
2008-07-23 15:41:00,107.57,107.575,107.56,107.57,457000000.0
2008-07-23 15:42:00,107.57,107.58,107.56,107.58,477300000.0
2008-07-23 15:43:00,107.57,107.58,107.57,107.58,273400000.0
2008-07-23 15:44:00,107.58,107.59,107.575,107.58,338600000.0
2008-07-23 15:45:00,107.58,107.61,107.58,107.61,451300001.0
2008-07-23 15:46:00,107.61,107.64,107.61,107.64,397800000.0
2008-07-23 15:47:00,107.64,107.67,107.63,107.65,672299999.0
2008-07-23 15:48:00,107.65,107.65,107.6,107.63,318700000.0
2008-07-23 15:49:00,107.63,107.64,107.61,107.61,371500000.0
2008-07-23 15:50:00,107.61,107.63,107.61,107.62,245700000.0
2008-07-23 15:51:00,107.625,107.63,107.595,107.615,423600000.0
2008-07-23 15:52:00,107.62,107.63,107.615,107.62,303200000.0
2008-07-23 15:53:00,107.62,107.64,107.62,107.62,269200000.0
2008-07-23 15:54:00,107.62,107.63,107.61,107.62,508199999.0
2008-07-23 15:55:00,107.63,107.635,107.61,107.62,465000000.0
2008-07-23 15:56:00,107.62,107.63,107.615,107.62,306300000.0
2008-07-23 15:57:00,107.62,107.64,107.62,107.63,374200000.0
2008-07-23 15:58:00,107.64,107.64,107.61,107.64,334900000.0
2008-07-23 15:59:00,107.64,107.66,107.63,107.63,667399999.0
2008-07-23 16:00:00,107.63,107.63,107.575,107.595,496100000.0
2008-07-23 16:01:00,107.6,107.63,107.6,107.625,229000000.0
2008-07-23 16:02:00,107.625,107.645,107.62,107.63,402400000.0
2008-07-23 16:03:00,107.63,107.655,107.63,107.63,522699997.0
2008-07-23 16:04:00,107.63,107.67,107.63,107.67,489600000.0
2008-07-23 16:05:00,107.67,107.67,107.66,107.66,347100000.0
2008-07-23 16:06:00,107.66,107.695,107.655,107.69,424900000.0
2008-07-23 16:07:00,107.69,107.69,107.66,107.665,495599998.0
2008-07-23 16:08:00,107.67,107.695,107.66,107.69,296400000.0
2008-07-23 16:09:00,107.69,107.72,107.69,107.69,352900000.0
2008-07-23 16:10:00,107.69,107.81,107.68,107.8,622299998.0
2008-07-23 16:11:00,107.805,107.83,107.805,107.82,407500000.0
2008-07-23 16:12:00,107.825,107.83,107.8,107.8,338100000.0
2008-07-23 16:13:00,107.8,107.805,107.775,107.78,436300000.0
2008-07-23 16:14:00,107.77,107.78,107.76,107.765,434500001.0
2008-07-23 16:15:00,107.76,107.77,107.75,107.765,298000000.0
2008-07-23 16:16:00,107.77,107.775,107.745,107.775,320200000.0
2008-07-23 16:17:00,107.775,107.79,107.76,107.79,431500000.0
2008-07-23 16:18:00,107.79,107.79,107.76,107.765,513100001.0
2008-07-23 16:19:00,107.77,107.785,107.755,107.775,270800000.0
2008-07-23 16:20:00,107.78,107.81,107.76,107.8,377899997.0
2008-07-23 16:21:00,107.8,107.8,107.77,107.775,687700000.0
2008-07-23 16:22:00,107.77,107.79,107.75,107.79,436700000.0
2008-07-23 16:23:00,107.79,107.79,107.77,107.78,226700000.0
2008-07-23 16:24:00,107.78,107.79,107.775,107.79,455500000.0
2008-07-23 16:25:00,107.795,107.825,107.79,107.815,425100000.0
2008-07-23 16:26:00,107.82,107.83,107.8,107.83,237600000.0
2008-07-23 16:27:00,107.83,107.85,107.81,107.82,386800000.0
2008-07-23 16:28:00,107.82,107.83,107.815,107.82,215000000.0
2008-07-23 16:29:00,107.82,107.84,107.81,107.825,232000000.0
2008-07-23 16:30:00,107.825,107.825,107.77,107.78,353100000.0
2008-07-23 16:31:00,107.78,107.81,107.775,107.795,415700000.0
2008-07-23 16:32:00,107.8,107.805,107.77,107.77,555800000.0
2008-07-23 16:33:00,107.775,107.81,107.775,107.81,409300000.0
2008-07-23 16:34:00,107.815,107.82,107.775,107.775,612199999.0
2008-07-23 16:35:00,107.775,107.85,107.7,107.85,1614500000.0
2008-07-23 16:36:00,107.85,107.865,107.82,107.83,851800000.0
2008-07-23 16:37:00,107.835,107.89,107.835,107.84,781800001.0
2008-07-23 16:38:00,107.84,107.85,107.815,107.82,687800000.0
2008-07-23 16:39:00,107.82,107.83,107.77,107.82,887699994.0
2008-07-23 16:40:00,107.82,107.86,107.82,107.85,436899998.0
2008-07-23 16:41:00,107.845,107.845,107.805,107.83,469300000.0
2008-07-23 16:42:00,107.825,107.83,107.78,107.8,489900000.0
2008-07-23 16:43:00,107.8,107.81,107.785,107.81,267800000.0
2008-07-23 16:44:00,107.805,107.81,107.76,107.77,435100000.0
2008-07-23 16:45:00,107.77,107.79,107.75,107.75,401800000.0
2008-07-23 16:46:00,107.75,107.76,107.75,107.755,203600000.0
2008-07-23 16:47:00,107.755,107.76,107.73,107.73,291400000.0
2008-07-23 16:48:00,107.73,107.77,107.725,107.77,312200000.0
2008-07-23 16:49:00,107.77,107.835,107.77,107.82,785800000.0
2008-07-23 16:50:00,107.82,107.86,107.82,107.83,365600000.0
2008-07-23 16:51:00,107.83,107.84,107.785,107.8,501800000.0
2008-07-23 16:52:00,107.8,107.85,107.79,107.85,636399998.0
2008-07-23 16:53:00,107.855,107.885,107.85,107.85,390500000.0
2008-07-23 16:54:00,107.85,107.85,107.835,107.84,344400000.0
2008-07-23 16:55:00,107.845,107.865,107.84,107.86,357500000.0
2008-07-23 16:56:00,107.86,107.86,107.81,107.82,425800000.0
2008-07-23 16:57:00,107.82,107.85,107.82,107.83,410800000.0
2008-07-23 16:58:00,107.83,107.83,107.795,107.795,528200000.0
2008-07-23 16:59:00,107.795,107.83,107.79,107.82,458100000.0
2008-07-23 17:00:00,107.82,107.82,107.75,107.76,785100001.0
2008-07-23 17:01:00,107.765,107.775,107.72,107.74,597299997.0
2008-07-23 17:02:00,107.735,107.76,107.72,107.76,311300000.0
2008-07-23 17:03:00,107.76,107.76,107.72,107.755,407400000.0
2008-07-23 17:04:00,107.755,107.77,107.75,107.76,372900000.0
2008-07-23 17:05:00,107.76,107.76,107.73,107.76,428100000.0
2008-07-23 17:06:00,107.76,107.76,107.74,107.74,325600000.0
2008-07-23 17:07:00,107.74,107.75,107.73,107.74,365900000.0
2008-07-23 17:08:00,107.74,107.74,107.705,107.72,196800000.0
2008-07-23 17:09:00,107.72,107.76,107.715,107.74,491300000.0
2008-07-23 17:10:00,107.74,107.74,107.72,107.74,208900000.0
2008-07-23 17:11:00,107.735,107.75,107.73,107.74,360700000.0
2008-07-23 17:12:00,107.74,107.74,107.71,107.72,298599999.0
2008-07-23 17:13:00,107.72,107.75,107.72,107.75,285400000.0
2008-07-23 17:14:00,107.75,107.75,107.74,107.745,211500000.0
2008-07-23 17:15:00,107.745,107.78,107.745,107.77,303200000.0
2008-07-23 17:16:00,107.77,107.79,107.77,107.78,224300000.0
2008-07-23 17:17:00,107.785,107.82,107.78,107.79,311500000.0
2008-07-23 17:18:00,107.79,107.8,107.78,107.78,347200000.0
2008-07-23 17:19:00,107.78,107.79,107.76,107.76,282900000.0
2008-07-23 17:20:00,107.755,107.77,107.74,107.77,283200000.0
2008-07-23 17:21:00,107.77,107.78,107.75,107.75,249900000.0
2008-07-23 17:22:00,107.75,107.79,107.75,107.78,284600000.0
2008-07-23 17:23:00,107.78,107.79,107.76,107.765,166600000.0
2008-07-23 17:24:00,107.765,107.79,107.765,107.79,95500000.0
2008-07-23 17:25:00,107.79,107.79,107.78,107.785,216200000.0
2008-07-23 17:26:00,107.785,107.795,107.785,107.785,166900000.0
2008-07-23 17:27:00,107.79,107.8,107.79,107.795,245700000.0
2008-07-23 17:28:00,107.795,107.8,107.775,107.775,244100001.0
2008-07-23 17:29:00,107.775,107.78,107.77,107.78,244900000.0
2008-07-23 17:30:00,107.78,107.78,107.77,107.78,313400000.0
2008-07-23 17:31:00,107.78,107.79,107.76,107.765,350099999.0
2008-07-23 17:32:00,107.765,107.785,107.76,107.78,248500000.0
2008-07-23 17:33:00,107.79,107.81,107.79,107.79,445500000.0
2008-07-23 17:34:00,107.79,107.79,107.755,107.78,375900000.0
2008-07-23 17:35:00,107.78,107.78,107.77,107.77,170900000.0
2008-07-23 17:36:00,107.77,107.78,107.77,107.78,138200000.0
2008-07-23 17:37:00,107.78,107.805,107.78,107.805,152900000.0
2008-07-23 17:38:00,107.81,107.82,107.795,107.8,384700000.0
2008-07-23 17:39:00,107.805,107.82,107.8,107.81,364500000.0
2008-07-23 17:40:00,107.81,107.835,107.8,107.83,306000000.0
2008-07-23 17:41:00,107.83,107.83,107.78,107.78,370700000.0
2008-07-23 17:42:00,107.78,107.805,107.77,107.77,279500000.0
2008-07-23 17:43:00,107.77,107.805,107.77,107.805,149500000.0
2008-07-23 17:44:00,107.81,107.81,107.79,107.8,416400001.0
2008-07-23 17:45:00,107.805,107.82,107.78,107.79,400600000.0
2008-07-23 17:46:00,107.79,107.82,107.79,107.82,211400000.0
2008-07-23 17:47:00,107.82,107.83,107.79,107.79,365400000.0
2008-07-23 17:48:00,107.79,107.82,107.785,107.82,153700000.0
2008-07-23 17:49:00,107.82,107.82,107.805,107.805,207200000.0
2008-07-23 17:50:00,107.8,107.8,107.78,107.78,253700000.0
2008-07-23 17:51:00,107.785,107.79,107.77,107.78,308900000.0
2008-07-23 17:52:00,107.775,107.78,107.765,107.765,161300000.0
2008-07-23 17:53:00,107.765,107.77,107.76,107.76,237000000.0
2008-07-23 17:54:00,107.76,107.775,107.74,107.74,367700000.0
2008-07-23 17:55:00,107.74,107.75,107.73,107.735,306600000.0
2008-07-23 17:56:00,107.74,107.74,107.72,107.72,159700000.0
2008-07-23 17:57:00,107.72,107.72,107.685,107.7,478500000.0
2008-07-23 17:58:00,107.7,107.71,107.69,107.69,313400000.0
2008-07-23 17:59:00,107.69,107.7,107.68,107.69,394200000.0
2008-07-23 18:00:00,107.69,107.7,107.68,107.69,262399999.0
2008-07-23 18:01:00,107.69,107.705,107.68,107.705,290400001.0
2008-07-23 18:02:00,107.705,107.71,107.705,107.71,98400000.0
2008-07-23 18:03:00,107.71,107.735,107.71,107.735,202000000.0
2008-07-23 18:04:00,107.74,107.76,107.74,107.76,238800000.0
2008-07-23 18:05:00,107.76,107.78,107.76,107.77,193800000.0
2008-07-23 18:06:00,107.77,107.77,107.75,107.75,329500000.0
2008-07-23 18:07:00,107.75,107.755,107.74,107.74,178700000.0
2008-07-23 18:08:00,107.74,107.74,107.68,107.68,359800000.0
2008-07-23 18:09:00,107.68,107.72,107.68,107.71,374100000.0
2008-07-23 18:10:00,107.71,107.72,107.7,107.7,272900000.0
2008-07-23 18:11:00,107.7,107.71,107.68,107.68,391300000.0
2008-07-23 18:12:00,107.68,107.69,107.675,107.68,300000000.0
2008-07-23 18:13:00,107.68,107.705,107.67,107.7,275500000.0
2008-07-23 18:14:00,107.7,107.7,107.69,107.695,196200000.0
2008-07-23 18:15:00,107.7,107.705,107.65,107.65,315900000.0
2008-07-23 18:16:00,107.65,107.68,107.65,107.68,265800000.0
2008-07-23 18:17:00,107.68,107.68,107.65,107.665,245900000.0
2008-07-23 18:18:00,107.67,107.68,107.66,107.67,233000000.0
2008-07-23 18:19:00,107.66,107.71,107.65,107.695,299300000.0
2008-07-23 18:20:00,107.695,107.7,107.68,107.7,348000000.0
2008-07-23 18:21:00,107.7,107.7,107.68,107.685,240300000.0
2008-07-23 18:22:00,107.68,107.7,107.65,107.695,427800000.0
2008-07-23 18:23:00,107.7,107.71,107.69,107.71,223500000.0
2008-07-23 18:24:00,107.71,107.73,107.705,107.715,197800000.0
2008-07-23 18:25:00,107.72,107.72,107.69,107.71,271700001.0
2008-07-23 18:26:00,107.71,107.72,107.695,107.705,206300000.0
2008-07-23 18:27:00,107.705,107.705,107.695,107.7,242100000.0
2008-07-23 18:28:00,107.7,107.71,107.7,107.7,176100000.0
2008-07-23 18:29:00,107.7,107.7,107.68,107.68,306000000.0
2008-07-23 18:30:00,107.68,107.69,107.68,107.685,130400000.0
2008-07-23 18:31:00,107.69,107.69,107.67,107.675,312299999.0
2008-07-23 18:32:00,107.675,107.68,107.665,107.68,209400000.0
2008-07-23 18:33:00,107.69,107.69,107.675,107.68,228100000.0
2008-07-23 18:34:00,107.68,107.69,107.66,107.67,332400000.0
2008-07-23 18:35:00,107.67,107.7,107.67,107.695,202800000.0
2008-07-23 18:36:00,107.695,107.7,107.685,107.7,128900000.0
2008-07-23 18:37:00,107.7,107.72,107.7,107.72,237500000.0
2008-07-23 18:38:00,107.72,107.72,107.71,107.71,59600000.0
2008-07-23 18:39:00,107.71,107.73,107.71,107.73,228700000.0
2008-07-23 18:40:00,107.73,107.735,107.73,107.73,110800000.0
2008-07-23 18:41:00,107.73,107.735,107.725,107.735,202100000.0
2008-07-23 18:42:00,107.735,107.74,107.7,107.715,291600000.0
2008-07-23 18:43:00,107.715,107.77,107.715,107.73,352100000.0
2008-07-23 18:44:00,107.73,107.75,107.715,107.75,373300000.0
2008-07-23 18:45:00,107.745,107.75,107.735,107.75,138300000.0
2008-07-23 18:46:00,107.75,107.75,107.735,107.74,103700000.0
2008-07-23 18:47:00,107.735,107.75,107.735,107.74,99700000.0
2008-07-23 18:48:00,107.74,107.74,107.73,107.735,155200000.0
2008-07-23 18:49:00,107.735,107.74,107.735,107.74,286000000.0
2008-07-23 18:50:00,107.74,107.75,107.74,107.75,244700000.0
2008-07-23 18:51:00,107.75,107.765,107.725,107.74,252100000.0
2008-07-23 18:52:00,107.74,107.76,107.74,107.76,119500000.0
2008-07-23 18:53:00,107.76,107.76,107.75,107.76,116300000.0
2008-07-23 18:54:00,107.76,107.76,107.755,107.76,80900000.0
2008-07-23 18:55:00,107.76,107.77,107.74,107.76,279200000.0
2008-07-23 18:56:00,107.76,107.77,107.75,107.75,188200000.0
2008-07-23 18:57:00,107.75,107.75,107.735,107.75,212200000.0
2008-07-23 18:58:00,107.75,107.75,107.725,107.725,163200000.0
2008-07-23 18:59:00,107.73,107.73,107.73,107.73,32000000.0
2008-07-23 19:00:00,107.74,107.77,107.74,107.745,278400000.0
2008-07-23 19:01:00,107.745,107.76,107.745,107.76,125000000.0
2008-07-23 19:02:00,107.77,107.77,107.765,107.765,62700000.0
2008-07-23 19:03:00,107.77,107.77,107.755,107.755,296900000.0
2008-07-23 19:04:00,107.755,107.79,107.755,107.78,308300000.0
2008-07-23 19:05:00,107.785,107.8,107.78,107.78,274600000.0
2008-07-23 19:06:00,107.78,107.8,107.775,107.775,300900000.0
2008-07-23 19:07:00,107.77,107.78,107.765,107.775,406800000.0
2008-07-23 19:08:00,107.78,107.78,107.76,107.77,351200000.0
2008-07-23 19:09:00,107.77,107.77,107.76,107.77,196000000.0
2008-07-23 19:10:00,107.775,107.8,107.775,107.78,263900000.0
2008-07-23 19:11:00,107.78,107.8,107.775,107.8,222300000.0
2008-07-23 19:12:00,107.8,107.805,107.79,107.79,112900000.0
2008-07-23 19:13:00,107.795,107.8,107.785,107.79,114800000.0
2008-07-23 19:14:00,107.79,107.79,107.78,107.785,85700000.0
2008-07-23 19:15:00,107.785,107.795,107.78,107.785,154700000.0
2008-07-23 19:16:00,107.79,107.8,107.78,107.78,232000000.0
2008-07-23 19:17:00,107.78,107.78,107.78,107.78,9300000.0
2008-07-23 19:18:00,107.78,107.8,107.78,107.79,211300000.0
2008-07-23 19:19:00,107.79,107.815,107.79,107.81,161800000.0
2008-07-23 19:20:00,107.81,107.81,107.81,107.81,124900000.0
2008-07-23 19:21:00,107.81,107.81,107.79,107.81,200200000.0
2008-07-23 19:22:00,107.81,107.82,107.8,107.81,431400001.0
2008-07-23 19:23:00,107.81,107.82,107.795,107.8,188100000.0
2008-07-23 19:24:00,107.8,107.81,107.8,107.805,114100000.0
2008-07-23 19:25:00,107.81,107.81,107.805,107.805,71800000.0
2008-07-23 19:26:00,107.805,107.805,107.8,107.8,135900000.0
2008-07-23 19:27:00,107.8,107.84,107.8,107.82,222500000.0
2008-07-23 19:28:00,107.82,107.83,107.82,107.825,273600000.0
2008-07-23 19:29:00,107.825,107.825,107.81,107.82,230600000.0
2008-07-23 19:30:00,107.82,107.82,107.8,107.81,186200000.0
2008-07-23 19:31:00,107.81,107.81,107.8,107.8,193200000.0
2008-07-23 19:32:00,107.8,107.81,107.8,107.81,81900000.0
2008-07-23 19:33:00,107.805,107.805,107.785,107.785,98300000.0
2008-07-23 19:34:00,107.785,107.8,107.78,107.78,207100000.0
2008-07-23 19:35:00,107.78,107.79,107.77,107.77,236200000.0
2008-07-23 19:36:00,107.775,107.79,107.775,107.79,183300000.0
2008-07-23 19:37:00,107.79,107.81,107.78,107.81,251400000.0
2008-07-23 19:38:00,107.805,107.825,107.805,107.825,134100000.0
2008-07-23 19:39:00,107.825,107.84,107.82,107.825,166600000.0
2008-07-23 19:40:00,107.825,107.84,107.815,107.825,250600000.0
2008-07-23 19:41:00,107.83,107.84,107.82,107.82,245600000.0
2008-07-23 19:42:00,107.82,107.82,107.8,107.805,128600000.0
2008-07-23 19:43:00,107.81,107.81,107.8,107.81,139700000.0
2008-07-23 19:44:00,107.81,107.86,107.805,107.85,613899998.0
2008-07-23 19:45:00,107.85,107.87,107.835,107.84,529800000.0
2008-07-23 19:46:00,107.84,107.86,107.84,107.86,274500000.0
2008-07-23 19:47:00,107.86,107.88,107.825,107.855,470799999.0
2008-07-23 19:48:00,107.855,107.87,107.845,107.855,241600000.0
2008-07-23 19:49:00,107.855,107.86,107.85,107.86,134700000.0
2008-07-23 19:50:00,107.86,107.86,107.85,107.85,240000000.0
2008-07-23 19:51:00,107.855,107.86,107.85,107.86,322300000.0
2008-07-23 19:52:00,107.86,107.865,107.805,107.835,435700000.0
2008-07-23 19:53:00,107.835,107.84,107.835,107.835,191500000.0
2008-07-23 19:54:00,107.835,107.835,107.795,107.82,389900000.0
2008-07-23 19:55:00,107.82,107.82,107.79,107.79,300800000.0
2008-07-23 19:56:00,107.8,107.8,107.775,107.79,227300000.0
2008-07-23 19:57:00,107.79,107.855,107.79,107.855,106600000.0
2008-07-23 19:58:00,107.855,107.87,107.82,107.825,261800000.0
2008-07-23 19:59:00,107.825,107.85,107.815,107.82,246100000.0
2008-07-23 20:00:00,107.82,107.87,107.81,107.84,409600000.0
2008-07-23 20:01:00,107.84,107.86,107.825,107.855,247300000.0
2008-07-23 20:02:00,107.85,107.88,107.835,107.88,344000000.0
2008-07-23 20:03:00,107.88,107.89,107.86,107.89,416100000.0
2008-07-23 20:04:00,107.89,107.89,107.865,107.87,187700000.0
2008-07-23 20:05:00,107.87,107.9,107.87,107.9,176200000.0
2008-07-23 20:06:00,107.895,107.94,107.895,107.925,581499998.0
2008-07-23 20:07:00,107.925,107.93,107.89,107.92,311200000.0
2008-07-23 20:08:00,107.92,107.94,107.92,107.93,299700000.0
2008-07-23 20:09:00,107.935,107.96,107.93,107.93,577100000.0
2008-07-23 20:10:00,107.925,107.93,107.89,107.89,572500000.0
2008-07-23 20:11:00,107.89,107.9,107.88,107.895,443000000.0
2008-07-23 20:12:00,107.89,107.91,107.89,107.89,243700000.0
2008-07-23 20:13:00,107.89,107.94,107.89,107.925,501200000.0
2008-07-23 20:14:00,107.92,107.94,107.905,107.905,421100000.0
2008-07-23 20:15:00,107.9,107.95,107.9,107.95,312600000.0
2008-07-23 20:16:00,107.945,107.95,107.925,107.95,200800000.0
2008-07-23 20:17:00,107.955,107.955,107.92,107.93,328300000.0
2008-07-23 20:18:00,107.925,107.945,107.92,107.92,208600000.0
2008-07-23 20:19:00,107.92,107.93,107.9,107.91,129200000.0
2008-07-23 20:20:00,107.91,107.93,107.88,107.88,293400000.0
2008-07-23 20:21:00,107.88,107.915,107.875,107.91,376700000.0
2008-07-23 20:22:00,107.915,107.93,107.905,107.915,316500000.0
2008-07-23 20:23:00,107.92,107.96,107.92,107.935,558600000.0
2008-07-23 20:24:00,107.94,107.95,107.905,107.935,485400000.0
2008-07-23 20:25:00,107.935,107.95,107.92,107.95,366700000.0
2008-07-23 20:26:00,107.95,107.96,107.915,107.92,379800000.0
2008-07-23 20:27:00,107.93,107.945,107.91,107.915,186600000.0
2008-07-23 20:28:00,107.91,107.94,107.91,107.935,165400000.0
2008-07-23 20:29:00,107.935,107.94,107.92,107.93,235000000.0
2008-07-23 20:30:00,107.94,107.95,107.93,107.93,306200000.0
2008-07-23 20:31:00,107.93,107.93,107.9,107.915,255500000.0
2008-07-23 20:32:00,107.915,107.92,107.885,107.885,248400000.0
2008-07-23 20:33:00,107.885,107.9,107.88,107.9,171500000.0
2008-07-23 20:34:00,107.9,107.91,107.895,107.91,135600000.0
2008-07-23 20:35:00,107.905,107.91,107.89,107.9,151000000.0
2008-07-23 20:36:00,107.905,107.925,107.905,107.915,208000000.0
2008-07-23 20:37:00,107.915,107.925,107.91,107.92,200100000.0
2008-07-23 20:38:00,107.92,107.92,107.88,107.89,326900000.0
2008-07-23 20:39:00,107.89,107.91,107.885,107.905,315000000.0
2008-07-23 20:40:00,107.905,107.91,107.89,107.9,374100000.0
2008-07-23 20:41:00,107.9,107.95,107.9,107.94,393800000.0
2008-07-23 20:42:00,107.94,107.94,107.92,107.93,305100000.0
2008-07-23 20:43:00,107.93,107.93,107.925,107.93,213100000.0
2008-07-23 20:44:00,107.93,107.95,107.93,107.94,235600000.0
2008-07-23 20:45:00,107.94,107.95,107.93,107.95,338100000.0
2008-07-23 20:46:00,107.95,107.96,107.93,107.95,399000000.0
2008-07-23 20:47:00,107.945,107.945,107.93,107.94,126800000.0
2008-07-23 20:48:00,107.94,107.94,107.915,107.915,184000000.0
2008-07-23 20:49:00,107.915,107.93,107.91,107.925,310600000.0
2008-07-23 20:50:00,107.925,107.94,107.915,107.925,423200000.0
2008-07-23 20:51:00,107.93,107.93,107.915,107.915,254600000.0
2008-07-23 20:52:00,107.915,107.915,107.9,107.905,215300000.0
2008-07-23 20:53:00,107.91,107.93,107.905,107.91,235800000.0
2008-07-23 20:54:00,107.91,107.92,107.89,107.9,212100000.0
2008-07-23 20:55:00,107.9,107.91,107.885,107.89,260700000.0
2008-07-23 20:56:00,107.89,107.91,107.875,107.9,303800000.0
2008-07-23 20:57:00,107.9,107.91,107.89,107.905,198400000.0
2008-07-23 20:58:00,107.905,107.91,107.89,107.895,252800000.0
2008-07-23 20:59:00,107.9,107.92,107.895,107.915,270900000.0
2008-07-23 21:00:00,107.915,107.925,107.91,107.92,238200000.0
2008-07-23 21:01:00,107.92,107.94,107.915,107.925,242300000.0
2008-07-23 21:02:00,107.925,107.94,107.91,107.92,273400000.0
2008-07-23 21:03:00,107.92,107.92,107.9,107.91,198500000.0
2008-07-23 21:04:00,107.91,107.91,107.885,107.895,244500000.0
2008-07-23 21:05:00,107.895,107.91,107.89,107.895,132200000.0
2008-07-23 21:06:00,107.89,107.9,107.89,107.895,409200000.0
2008-07-23 21:07:00,107.895,107.9,107.88,107.885,320700000.0
2008-07-23 21:08:00,107.885,107.89,107.88,107.89,122200000.0
2008-07-23 21:09:00,107.89,107.9,107.88,107.88,112100000.0
2008-07-23 21:10:00,107.885,107.89,107.87,107.87,192300000.0
2008-07-23 21:11:00,107.87,107.9,107.86,107.89,268800000.0
2008-07-23 21:12:00,107.89,107.92,107.875,107.905,572500000.0
2008-07-23 21:13:00,107.905,107.91,107.89,107.895,298800000.0
2008-07-23 21:14:00,107.895,107.92,107.895,107.92,157000000.0
2008-07-23 21:15:00,107.92,107.94,107.92,107.93,316300000.0
2008-07-23 21:16:00,107.93,107.93,107.93,107.93,30400000.0
2008-07-23 21:17:00,107.93,107.94,107.92,107.92,226700000.0
2008-07-23 21:18:00,107.92,107.925,107.91,107.915,131800000.0
2008-07-23 21:19:00,107.915,107.92,107.915,107.915,113300000.0
2008-07-23 21:20:00,107.915,107.92,107.9,107.9,105100000.0
2008-07-23 21:21:00,107.9,107.9,107.895,107.9,32400000.0
2008-07-23 21:22:00,107.9,107.92,107.9,107.92,321100000.0
2008-07-23 21:23:00,107.92,107.93,107.92,107.93,132900000.0
2008-07-23 21:24:00,107.93,107.93,107.91,107.92,248400000.0
2008-07-23 21:25:00,107.92,107.92,107.91,107.91,128100000.0
2008-07-23 21:26:00,107.91,107.92,107.905,107.91,197700000.0
2008-07-23 21:27:00,107.91,107.93,107.91,107.93,93500000.0
2008-07-23 21:28:00,107.93,107.93,107.89,107.9,386900000.0
2008-07-23 21:29:00,107.905,107.91,107.9,107.91,169100000.0
2008-07-23 21:30:00,107.91,107.925,107.905,107.91,223200000.0
2008-07-23 21:31:00,107.91,107.92,107.9,107.9,249700000.0
2008-07-23 21:32:00,107.9,107.91,107.89,107.905,376200000.0
2008-07-23 21:33:00,107.905,107.93,107.9,107.92,354600000.0
2008-07-23 21:34:00,107.92,107.93,107.91,107.92,323600000.0
2008-07-23 21:35:00,107.92,107.92,107.91,107.92,259200000.0
2008-07-23 21:36:00,107.925,107.93,107.915,107.915,198200000.0
2008-07-23 21:37:00,107.915,107.93,107.905,107.91,294700000.0
2008-07-23 21:38:00,107.91,107.92,107.91,107.915,273100000.0
2008-07-23 21:39:00,107.92,107.93,107.905,107.905,148900000.0
2008-07-23 21:40:00,107.91,107.92,107.9,107.9,233700000.0
2008-07-23 21:41:00,107.9,107.905,107.89,107.89,345800000.0
2008-07-23 21:42:00,107.89,107.9,107.89,107.89,146600000.0
2008-07-23 21:43:00,107.895,107.93,107.895,107.91,561000000.0
2008-07-23 21:44:00,107.91,107.91,107.89,107.9,257500001.0
2008-07-23 21:45:00,107.905,107.91,107.895,107.895,182800000.0
2008-07-23 21:46:00,107.895,107.91,107.89,107.89,219400000.0
2008-07-23 21:47:00,107.89,107.89,107.89,107.89,28600000.0
2008-07-23 21:48:00,107.89,107.89,107.88,107.88,48600000.0
2008-07-23 21:49:00,107.885,107.885,107.87,107.875,230700000.0
2008-07-23 21:50:00,107.875,107.89,107.87,107.88,232200000.0
2008-07-23 21:51:00,107.88,107.88,107.87,107.875,155300000.0
2008-07-23 21:52:00,107.88,107.88,107.865,107.88,169900000.0
2008-07-23 21:53:00,107.88,107.88,107.875,107.88,22500000.0
2008-07-23 21:54:00,107.875,107.88,107.875,107.88,65100000.0
2008-07-23 21:55:00,107.88,107.88,107.88,107.88,41200000.0
2008-07-23 21:56:00,107.88,107.88,107.88,107.88,39200000.0
2008-07-23 21:57:00,107.88,107.88,107.875,107.88,100800000.0
2008-07-23 21:58:00,107.88,107.88,107.87,107.87,110900000.0
2008-07-23 21:59:00,107.87,107.88,107.865,107.865,336500000.0
2008-07-23 22:00:00,107.865,107.865,107.85,107.85,312100000.0
2008-07-23 22:01:00,107.85,107.85,107.83,107.83,98900000.0
2008-07-23 22:02:00,107.835,107.86,107.835,107.845,138600000.0
2008-07-23 22:03:00,107.845,107.85,107.835,107.85,167200000.0
2008-07-23 22:04:00,107.85,107.86,107.845,107.86,234700000.0
2008-07-23 22:05:00,107.86,107.86,107.86,107.86,49800000.0
2008-07-23 22:06:00,107.86,107.86,107.86,107.86,25800000.0
2008-07-23 22:07:00,107.86,107.86,107.85,107.86,161900000.0
2008-07-23 22:08:00,107.86,107.865,107.85,107.865,124700000.0
2008-07-23 22:09:00,107.86,107.87,107.86,107.86,62000000.0
2008-07-23 22:10:00,107.86,107.86,107.86,107.86,33300000.0
2008-07-23 22:11:00,107.865,107.87,107.855,107.86,106500000.0
2008-07-23 22:12:00,107.86,107.86,107.85,107.855,112600000.0
2008-07-23 22:13:00,107.855,107.855,107.855,107.855,10700000.0
2008-07-23 22:14:00,107.86,107.86,107.855,107.855,69600000.0
2008-07-23 22:15:00,107.855,107.855,107.845,107.845,62500000.0
2008-07-23 22:16:00,107.85,107.855,107.845,107.855,134400000.0
2008-07-23 22:17:00,107.85,107.86,107.85,107.855,206400000.0
2008-07-23 22:18:00,107.87,107.87,107.85,107.85,107900000.0
2008-07-23 22:19:00,107.85,107.85,107.85,107.85,4900000.0
2008-07-23 22:20:00,107.85,107.86,107.845,107.855,111800000.0
2008-07-23 22:21:00,107.86,107.865,107.86,107.865,158200000.0
2008-07-23 22:22:00,107.865,107.87,107.86,107.865,108600000.0
2008-07-23 22:23:00,107.865,107.88,107.865,107.87,100900000.0
2008-07-23 22:24:00,107.88,107.88,107.865,107.87,86000000.0
2008-07-23 22:25:00,107.87,107.88,107.86,107.865,77300000.0
2008-07-23 22:26:00,107.88,107.89,107.865,107.865,180100000.0
2008-07-23 22:27:00,107.87,107.87,107.85,107.855,185000000.0
2008-07-23 22:28:00,107.86,107.86,107.85,107.86,143800000.0
2008-07-23 22:29:00,107.865,107.865,107.86,107.86,61300000.0
2008-07-23 22:30:00,107.87,107.87,107.86,107.865,72000000.0
2008-07-23 22:31:00,107.865,107.87,107.86,107.865,197200000.0
2008-07-23 22:32:00,107.865,107.87,107.865,107.87,39000000.0
2008-07-23 22:33:00,107.87,107.87,107.865,107.87,49700000.0
2008-07-23 22:34:00,107.87,107.87,107.87,107.87,4900000.0
2008-07-23 22:35:00,107.87,107.88,107.87,107.88,322100000.0
2008-07-23 22:36:00,107.88,107.88,107.87,107.87,206700000.0
2008-07-23 22:37:00,107.87,107.88,107.87,107.88,153300000.0
2008-07-23 22:38:00,107.88,107.88,107.87,107.875,111400000.0
2008-07-23 22:39:00,107.87,107.875,107.865,107.865,37500000.0
2008-07-23 22:40:00,107.87,107.88,107.87,107.88,82400000.0
2008-07-23 22:41:00,107.88,107.88,107.86,107.865,258400000.0
2008-07-23 22:42:00,107.865,107.87,107.855,107.865,191700000.0
2008-07-23 22:43:00,107.865,107.88,107.855,107.88,244600000.0
2008-07-23 22:44:00,107.88,107.88,107.865,107.87,39900000.0
2008-07-23 22:45:00,107.87,107.87,107.86,107.865,143900000.0
2008-07-23 22:46:00,107.865,107.87,107.86,107.87,156600000.0
2008-07-23 22:47:00,107.87,107.87,107.865,107.865,32900000.0
2008-07-23 22:48:00,107.865,107.88,107.865,107.88,135300000.0
2008-07-23 22:49:00,107.88,107.89,107.88,107.89,160200000.0
2008-07-23 22:50:00,107.89,107.89,107.88,107.885,134200000.0
2008-07-23 22:51:00,107.89,107.9,107.885,107.89,181100000.0
2008-07-23 22:52:00,107.89,107.895,107.89,107.89,81400000.0
2008-07-23 22:53:00,107.89,107.9,107.89,107.9,227400000.0
2008-07-23 22:54:00,107.9,107.92,107.9,107.92,320500000.0
2008-07-23 22:55:00,107.92,107.92,107.89,107.89,196500000.0
2008-07-23 22:56:00,107.89,107.895,107.88,107.89,248800000.0
2008-07-23 22:57:00,107.89,107.895,107.89,107.89,93800000.0
2008-07-23 22:58:00,107.89,107.895,107.89,107.89,109600000.0
2008-07-23 22:59:00,107.88,107.89,107.88,107.89,127600000.0
2008-07-23 23:00:00,107.89,107.9,107.875,107.9,108500000.0
2008-07-23 23:01:00,107.905,107.93,107.905,107.93,176300000.0
2008-07-23 23:02:00,107.935,107.94,107.92,107.935,227000000.0
2008-07-23 23:03:00,107.94,107.955,107.94,107.95,275600000.0
2008-07-23 23:04:00,107.955,107.955,107.945,107.945,46500000.0
2008-07-23 23:05:00,107.94,107.95,107.94,107.94,83000000.0
2008-07-23 23:06:00,107.94,107.96,107.94,107.955,71900000.0
2008-07-23 23:07:00,107.955,107.96,107.95,107.95,154500000.0
2008-07-23 23:08:00,107.95,107.96,107.945,107.96,77700000.0
2008-07-23 23:09:00,107.96,107.96,107.945,107.945,102000000.0
2008-07-23 23:10:00,107.95,107.95,107.925,107.94,195800000.0
2008-07-23 23:11:00,107.935,107.97,107.935,107.965,119100000.0
2008-07-23 23:12:00,107.965,107.965,107.955,107.96,143900000.0
2008-07-23 23:13:00,107.965,107.97,107.945,107.95,207100002.0
2008-07-23 23:14:00,107.95,107.955,107.95,107.955,25100000.0
2008-07-23 23:15:00,107.955,107.955,107.95,107.95,126500000.0
2008-07-23 23:16:00,107.95,107.97,107.95,107.96,39200000.0
2008-07-23 23:17:00,107.97,107.97,107.97,107.97,9000000.0
2008-07-23 23:18:00,107.97,107.97,107.95,107.96,85600000.0
2008-07-23 23:19:00,107.95,107.96,107.95,107.95,128100000.0
2008-07-23 23:20:00,107.96,107.96,107.95,107.95,61200000.0
2008-07-23 23:21:00,107.95,107.95,107.94,107.95,70000000.0
2008-07-23 23:22:00,107.95,107.96,107.94,107.96,153700000.0
2008-07-23 23:23:00,107.96,107.96,107.94,107.95,139200000.0
2008-07-23 23:24:00,107.95,107.95,107.95,107.95,49600000.0
2008-07-23 23:25:00,107.96,107.96,107.95,107.96,63000000.0
2008-07-23 23:26:00,107.96,107.96,107.94,107.94,125500000.0
2008-07-23 23:27:00,107.94,107.95,107.94,107.95,96000000.0
2008-07-23 23:28:00,107.95,107.95,107.94,107.95,71300000.0
2008-07-23 23:29:00,107.945,107.96,107.945,107.95,126000000.0
2008-07-23 23:30:00,107.96,107.96,107.95,107.95,27000000.0
2008-07-23 23:31:00,107.95,107.95,107.94,107.94,117800000.0
2008-07-23 23:32:00,107.94,107.95,107.94,107.94,191000000.0
2008-07-23 23:33:00,107.94,107.94,107.93,107.94,126200000.0
2008-07-23 23:34:00,107.94,107.94,107.92,107.93,45100000.0
2008-07-23 23:35:00,107.93,107.93,107.92,107.925,312700000.0
2008-07-23 23:36:00,107.92,107.925,107.89,107.9,395900000.0
2008-07-23 23:37:00,107.905,107.92,107.9,107.92,216400001.0
2008-07-23 23:38:00,107.92,107.92,107.91,107.91,74300000.0
2008-07-23 23:39:00,107.91,107.92,107.91,107.91,159200000.0
2008-07-23 23:40:00,107.92,107.92,107.9,107.92,220500000.0
2008-07-23 23:41:00,107.92,107.92,107.905,107.91,111600000.0
2008-07-23 23:42:00,107.91,107.92,107.905,107.92,151200000.0
2008-07-23 23:43:00,107.92,107.92,107.91,107.91,28600000.0
2008-07-23 23:44:00,107.91,107.92,107.91,107.92,57700000.0
2008-07-23 23:45:00,107.92,107.92,107.92,107.92,79200000.0
2008-07-23 23:46:00,107.915,107.915,107.915,107.915,10200000.0
2008-07-23 23:48:00,107.92,107.92,107.92,107.92,48600000.0
2008-07-23 23:49:00,107.91,107.92,107.91,107.92,106200000.0
2008-07-23 23:50:00,107.91,107.91,107.91,107.91,3200000.0
2008-07-23 23:51:00,107.91,107.92,107.91,107.92,23500000.0
2008-07-23 23:52:00,107.92,107.92,107.91,107.92,40500000.0
2008-07-23 23:53:00,107.92,107.92,107.91,107.91,37400000.0
2008-07-23 23:54:00,107.91,107.91,107.91,107.91,89600000.0
2008-07-23 23:55:00,107.91,107.92,107.91,107.92,92700000.0
2008-07-23 23:56:00,107.915,107.915,107.915,107.915,3700000.0
2008-07-23 23:58:00,107.915,107.92,107.915,107.92,11800000.0
2008-07-23 23:59:00,107.92,107.93,107.92,107.93,42600000.0
2008-07-24 00:00:00,107.925,107.94,107.925,107.94,45000000.0
2008-07-24 00:01:00,107.94,107.94,107.935,107.935,89300000.0
2008-07-24 00:02:00,107.94,107.95,107.94,107.95,110300000.0
2008-07-24 00:03:00,107.95,107.95,107.94,107.95,199000000.0
2008-07-24 00:04:00,107.96,107.96,107.94,107.95,68800000.0
2008-07-24 00:05:00,107.95,107.95,107.94,107.95,83800000.0
2008-07-24 00:06:00,107.95,107.95,107.95,107.95,4500000.0
2008-07-24 00:07:00,107.94,107.95,107.94,107.95,13500000.0
2008-07-24 00:08:00,107.94,107.97,107.94,107.95,273200000.0
2008-07-24 00:09:00,107.95,107.97,107.95,107.96,205000000.0
2008-07-24 00:10:00,107.96,107.97,107.96,107.97,232400000.0
2008-07-24 00:11:00,107.96,107.97,107.96,107.96,97400000.0
2008-07-24 00:12:00,107.96,107.96,107.96,107.96,30700000.0
2008-07-24 00:13:00,107.96,107.96,107.96,107.96,112000000.0
2008-07-24 00:14:00,107.96,107.97,107.96,107.97,53000000.0
2008-07-24 00:15:00,107.97,107.97,107.97,107.97,43500000.0
2008-07-24 00:16:00,107.97,107.97,107.95,107.95,496300000.0
2008-07-24 00:17:00,107.95,107.96,107.95,107.96,86400000.0
2008-07-24 00:18:00,107.96,107.96,107.96,107.96,13500000.0
2008-07-24 00:19:00,107.96,107.96,107.95,107.95,21800000.0
2008-07-24 00:20:00,107.95,107.96,107.94,107.96,441399997.0
2008-07-24 00:21:00,107.96,107.97,107.96,107.97,228500000.0
2008-07-24 00:22:00,107.96,107.97,107.96,107.965,27700000.0
2008-07-24 00:23:00,107.97,107.97,107.96,107.97,66400000.0
2008-07-24 00:24:00,107.97,107.97,107.96,107.97,106800000.0
2008-07-24 00:25:00,107.965,107.965,107.96,107.96,27600000.0
2008-07-24 00:26:00,107.965,107.97,107.96,107.96,115500000.0
2008-07-24 00:27:00,107.96,107.96,107.96,107.96,8100000.0
2008-07-24 00:28:00,107.96,107.97,107.96,107.96,16700000.0
2008-07-24 00:29:00,107.965,107.97,107.96,107.97,64300000.0
2008-07-24 00:30:00,107.97,107.97,107.96,107.96,238700000.0
2008-07-24 00:31:00,107.965,107.975,107.96,107.97,304800000.0
2008-07-24 00:32:00,107.97,107.975,107.965,107.965,156400000.0
2008-07-24 00:33:00,107.97,107.97,107.965,107.965,167900000.0
2008-07-24 00:34:00,107.965,107.97,107.955,107.97,133500000.0
2008-07-24 00:35:00,107.965,107.965,107.965,107.965,28800000.0
2008-07-24 00:36:00,107.96,107.97,107.955,107.97,156700000.0
2008-07-24 00:37:00,107.97,107.97,107.96,107.965,84300000.0
2008-07-24 00:38:00,107.96,107.96,107.96,107.96,93500000.0
2008-07-24 00:39:00,107.96,107.96,107.95,107.96,202300000.0
2008-07-24 00:40:00,107.96,107.96,107.95,107.95,221600000.0
2008-07-24 00:41:00,107.95,107.95,107.94,107.95,234000001.0
2008-07-24 00:42:00,107.95,107.95,107.95,107.95,91500000.0
2008-07-24 00:43:00,107.95,107.95,107.945,107.945,37600000.0
2008-07-24 00:44:00,107.945,107.95,107.94,107.94,164400000.0
2008-07-24 00:45:00,107.94,107.94,107.92,107.93,505200001.0
2008-07-24 00:46:00,107.93,107.93,107.92,107.93,192400000.0
2008-07-24 00:47:00,107.93,107.93,107.925,107.925,37400000.0
2008-07-24 00:48:00,107.925,107.93,107.925,107.925,55100000.0
2008-07-24 00:49:00,107.925,107.93,107.92,107.93,150900002.0
2008-07-24 00:50:00,107.93,107.93,107.93,107.93,22400000.0
2008-07-24 00:51:00,107.93,107.93,107.93,107.93,29300000.0
2008-07-24 00:52:00,107.93,107.93,107.93,107.93,43400000.0
2008-07-24 00:53:00,107.93,107.94,107.93,107.94,170900000.0
2008-07-24 00:54:00,107.94,107.94,107.92,107.93,223000002.0
2008-07-24 00:55:00,107.93,107.94,107.93,107.94,180400000.0
2008-07-24 00:56:00,107.94,107.94,107.92,107.92,256500000.0
2008-07-24 00:57:00,107.92,107.94,107.92,107.93,97600000.0
2008-07-24 00:58:00,107.93,107.93,107.93,107.93,67700000.0
2008-07-24 00:59:00,107.93,107.93,107.91,107.91,110700000.0
2008-07-24 01:00:00,107.9,107.91,107.9,107.9,216700001.0
2008-07-24 01:01:00,107.905,107.92,107.905,107.91,155200000.0
2008-07-24 01:02:00,107.905,107.91,107.905,107.91,184300000.0
2008-07-24 01:03:00,107.905,107.91,107.905,107.91,43500000.0
2008-07-24 01:04:00,107.91,107.91,107.91,107.91,67500000.0
2008-07-24 01:05:00,107.91,107.92,107.91,107.92,138200000.0
2008-07-24 01:06:00,107.92,107.92,107.92,107.92,54000000.0
2008-07-24 01:07:00,107.92,107.93,107.92,107.93,113100000.0
2008-07-24 01:08:00,107.93,107.95,107.93,107.94,112300000.0
2008-07-24 01:09:00,107.95,107.95,107.94,107.94,288600000.0
2008-07-24 01:10:00,107.94,107.95,107.94,107.94,152800000.0
2008-07-24 01:11:00,107.94,107.94,107.94,107.94,35000000.0
2008-07-24 01:12:00,107.94,107.94,107.94,107.94,46200000.0
2008-07-24 01:13:00,107.935,107.935,107.93,107.93,79200000.0
2008-07-24 01:14:00,107.93,107.93,107.92,107.92,82900000.0
2008-07-24 01:15:00,107.92,107.94,107.92,107.94,138600000.0
2008-07-24 01:16:00,107.95,107.95,107.94,107.94,228099999.0
2008-07-24 01:17:00,107.94,107.94,107.94,107.94,44000000.0
2008-07-24 01:18:00,107.94,107.94,107.94,107.94,37000000.0
2008-07-24 01:19:00,107.945,107.95,107.93,107.95,120600001.0
2008-07-24 01:20:00,107.945,107.95,107.94,107.95,100400000.0
2008-07-24 01:21:00,107.95,107.95,107.935,107.935,176700001.0
2008-07-24 01:22:00,107.93,107.93,107.915,107.92,507999998.0
2008-07-24 01:23:00,107.92,107.93,107.915,107.92,230799999.0
2008-07-24 01:24:00,107.92,107.93,107.9,107.9,541299999.0
2008-07-24 01:25:00,107.9,107.91,107.89,107.895,425000001.0
2008-07-24 01:26:00,107.89,107.9,107.885,107.885,424700000.0
2008-07-24 01:27:00,107.89,107.89,107.885,107.89,162900000.0
2008-07-24 01:28:00,107.89,107.89,107.885,107.89,106200000.0
2008-07-24 01:29:00,107.89,107.89,107.88,107.88,402000001.0
2008-07-24 01:30:00,107.88,107.905,107.88,107.9,354200000.0
2008-07-24 01:31:00,107.895,107.91,107.89,107.91,176300000.0
2008-07-24 01:32:00,107.91,107.92,107.9,107.91,294699999.0
2008-07-24 01:33:00,107.915,107.92,107.91,107.915,165400000.0
2008-07-24 01:34:00,107.915,107.915,107.895,107.9,540200000.0
2008-07-24 01:35:00,107.9,107.91,107.9,107.91,593100000.0
2008-07-24 01:36:00,107.91,107.94,107.91,107.94,463100000.0
2008-07-24 01:37:00,107.94,107.94,107.93,107.93,204200000.0
2008-07-24 01:38:00,107.935,107.945,107.93,107.94,219900000.0
2008-07-24 01:39:00,107.94,107.94,107.93,107.93,143800000.0
2008-07-24 01:40:00,107.94,107.94,107.94,107.94,58000000.0
2008-07-24 01:41:00,107.94,107.94,107.94,107.94,2200000.0
2008-07-24 01:42:00,107.94,107.94,107.935,107.94,107200000.0
2008-07-24 01:43:00,107.94,107.94,107.93,107.94,50500000.0
2008-07-24 01:44:00,107.93,107.94,107.92,107.92,235200000.0
2008-07-24 01:45:00,107.92,107.92,107.91,107.91,124700000.0
2008-07-24 01:46:00,107.91,107.92,107.91,107.92,65900000.0
2008-07-24 01:47:00,107.925,107.93,107.92,107.93,51800000.0
2008-07-24 01:48:00,107.925,107.925,107.925,107.925,1600000.0
2008-07-24 01:49:00,107.925,107.94,107.925,107.935,144300000.0
2008-07-24 01:50:00,107.93,107.94,107.89,107.89,364400000.0
2008-07-24 01:51:00,107.89,107.91,107.885,107.91,311100000.0
2008-07-24 01:52:00,107.91,107.91,107.905,107.905,155300000.0
2008-07-24 01:53:00,107.9,107.91,107.9,107.91,57400000.0
2008-07-24 01:54:00,107.905,107.91,107.9,107.91,48300000.0
2008-07-24 01:55:00,107.905,107.91,107.89,107.9,232200000.0
2008-07-24 01:56:00,107.9,107.9,107.89,107.89,311600000.0
2008-07-24 01:57:00,107.89,107.91,107.88,107.91,306800000.0
2008-07-24 01:58:00,107.91,107.92,107.9,107.92,240200000.0
2008-07-24 01:59:00,107.91,107.92,107.9,107.9,165100000.0
2008-07-24 02:00:00,107.9,107.9,107.89,107.89,203400000.0
2008-07-24 02:01:00,107.89,107.89,107.88,107.88,149000000.0
2008-07-24 02:02:00,107.88,107.9,107.88,107.9,179700000.0
2008-07-24 02:03:00,107.9,107.92,107.89,107.92,630200001.0
2008-07-24 02:04:00,107.92,107.92,107.9,107.9,221400000.0
2008-07-24 02:05:00,107.9,107.91,107.89,107.9,355100000.0
2008-07-24 02:06:00,107.9,107.91,107.89,107.91,312200000.0
2008-07-24 02:07:00,107.91,107.91,107.91,107.91,48900000.0
2008-07-24 02:08:00,107.905,107.91,107.9,107.91,146600001.0
2008-07-24 02:09:00,107.91,107.92,107.91,107.91,214600000.0
2008-07-24 02:10:00,107.905,107.91,107.9,107.91,125600000.0
2008-07-24 02:11:00,107.9,107.91,107.9,107.905,231400000.0
2008-07-24 02:12:00,107.905,107.91,107.89,107.9,455300000.0
2008-07-24 02:13:00,107.9,107.91,107.88,107.89,630000000.0
2008-07-24 02:14:00,107.89,107.89,107.88,107.89,300300000.0
2008-07-24 02:15:00,107.89,107.89,107.87,107.88,285900000.0
2008-07-24 02:16:00,107.88,107.89,107.87,107.88,353700000.0
2008-07-24 02:17:00,107.88,107.88,107.85,107.86,190100000.0
2008-07-24 02:18:00,107.85,107.87,107.825,107.84,388100000.0
2008-07-24 02:19:00,107.84,107.86,107.84,107.85,543900000.0
2008-07-24 02:20:00,107.86,107.87,107.85,107.85,164700000.0
2008-07-24 02:21:00,107.85,107.87,107.85,107.86,69400000.0
2008-07-24 02:22:00,107.86,107.87,107.86,107.86,338400000.0
2008-07-24 02:23:00,107.86,107.86,107.85,107.85,112400000.0
2008-07-24 02:24:00,107.86,107.86,107.83,107.85,169400001.0
2008-07-24 02:25:00,107.85,107.85,107.82,107.83,190100000.0
2008-07-24 02:26:00,107.83,107.86,107.83,107.85,249800000.0
2008-07-24 02:27:00,107.85,107.85,107.83,107.83,198800000.0
2008-07-24 02:28:00,107.835,107.85,107.835,107.85,80000000.0
2008-07-24 02:29:00,107.85,107.85,107.85,107.85,8400000.0
2008-07-24 02:30:00,107.84,107.85,107.84,107.85,56200000.0
2008-07-24 02:31:00,107.85,107.85,107.84,107.85,56200000.0
2008-07-24 02:32:00,107.85,107.85,107.84,107.85,137900000.0
2008-07-24 02:33:00,107.84,107.85,107.84,107.84,144600000.0
2008-07-24 02:34:00,107.85,107.85,107.84,107.85,185300000.0
2008-07-24 02:35:00,107.85,107.85,107.84,107.84,129000000.0
2008-07-24 02:36:00,107.84,107.84,107.82,107.83,253700000.0
2008-07-24 02:37:00,107.83,107.83,107.82,107.82,225600000.0
2008-07-24 02:38:00,107.82,107.82,107.815,107.82,156400000.0
2008-07-24 02:39:00,107.82,107.82,107.8,107.81,220500000.0
2008-07-24 02:40:00,107.81,107.81,107.8,107.81,77200000.0
2008-07-24 02:41:00,107.81,107.83,107.81,107.81,325100000.0
2008-07-24 02:42:00,107.81,107.82,107.81,107.82,110900000.0
2008-07-24 02:43:00,107.82,107.83,107.82,107.82,144000000.0
2008-07-24 02:44:00,107.83,107.84,107.83,107.84,146200000.0
2008-07-24 02:45:00,107.84,107.85,107.83,107.83,305600000.0
2008-07-24 02:46:00,107.83,107.84,107.83,107.83,160500000.0
2008-07-24 02:47:00,107.83,107.85,107.83,107.84,225700000.0
2008-07-24 02:48:00,107.85,107.85,107.84,107.84,459800000.0
2008-07-24 02:49:00,107.85,107.87,107.85,107.86,145400000.0
2008-07-24 02:50:00,107.86,107.86,107.85,107.85,80300000.0
2008-07-24 02:51:00,107.85,107.85,107.84,107.85,229100000.0
2008-07-24 02:52:00,107.85,107.87,107.85,107.87,228200000.0
2008-07-24 02:53:00,107.87,107.87,107.855,107.86,245000000.0
2008-07-24 02:54:00,107.86,107.87,107.855,107.865,550300001.0
2008-07-24 02:55:00,107.87,107.88,107.855,107.88,395600001.0
2008-07-24 02:56:00,107.88,107.89,107.88,107.89,268500000.0
2008-07-24 02:57:00,107.89,107.89,107.88,107.88,136000000.0
2008-07-24 02:58:00,107.88,107.89,107.875,107.88,174300000.0
2008-07-24 02:59:00,107.88,107.88,107.87,107.87,111600000.0
2008-07-24 03:00:00,107.87,107.88,107.87,107.87,227300000.0
2008-07-24 03:01:00,107.875,107.88,107.87,107.87,283500000.0
2008-07-24 03:02:00,107.87,107.87,107.86,107.87,429900000.0
2008-07-24 03:03:00,107.87,107.89,107.86,107.88,210200000.0
2008-07-24 03:04:00,107.88,107.89,107.87,107.88,379600000.0
2008-07-24 03:05:00,107.88,107.88,107.88,107.88,22000000.0
2008-07-24 03:06:00,107.88,107.88,107.87,107.88,225700000.0
2008-07-24 03:07:00,107.88,107.88,107.87,107.87,572699995.0
2008-07-24 03:08:00,107.87,107.87,107.87,107.87,27700000.0
2008-07-24 03:09:00,107.87,107.88,107.87,107.88,284200000.0
2008-07-24 03:10:00,107.875,107.89,107.87,107.88,177700000.0
2008-07-24 03:11:00,107.89,107.89,107.87,107.87,70600000.0
2008-07-24 03:12:00,107.87,107.87,107.86,107.87,196600000.0
2008-07-24 03:13:00,107.87,107.87,107.87,107.87,15000000.0
2008-07-24 03:14:00,107.87,107.87,107.86,107.87,251500000.0
2008-07-24 03:15:00,107.87,107.87,107.86,107.87,112300000.0
2008-07-24 03:16:00,107.87,107.87,107.86,107.86,101600000.0
2008-07-24 03:17:00,107.86,107.86,107.84,107.85,176600000.0
2008-07-24 03:18:00,107.85,107.86,107.85,107.86,226800000.0
2008-07-24 03:19:00,107.86,107.86,107.85,107.86,84500000.0
2008-07-24 03:20:00,107.86,107.86,107.85,107.85,186300000.0
2008-07-24 03:21:00,107.85,107.85,107.85,107.85,86300000.0
2008-07-24 03:22:00,107.85,107.85,107.84,107.84,317600000.0
2008-07-24 03:23:00,107.84,107.85,107.84,107.85,161900000.0
2008-07-24 03:24:00,107.85,107.85,107.84,107.85,81200000.0
2008-07-24 03:25:00,107.845,107.85,107.84,107.84,216500000.0
2008-07-24 03:26:00,107.845,107.85,107.84,107.84,146900000.0
2008-07-24 03:27:00,107.845,107.85,107.84,107.85,349600000.0
2008-07-24 03:28:00,107.85,107.85,107.85,107.85,16400000.0
2008-07-24 03:29:00,107.85,107.86,107.84,107.86,217400000.0
2008-07-24 03:30:00,107.86,107.86,107.85,107.86,114400000.0
2008-07-24 03:31:00,107.86,107.86,107.86,107.86,74000000.0
2008-07-24 03:32:00,107.86,107.86,107.85,107.86,67500000.0
2008-07-24 03:33:00,107.855,107.86,107.85,107.85,87000000.0
2008-07-24 03:34:00,107.85,107.86,107.85,107.86,88200000.0
2008-07-24 03:35:00,107.86,107.86,107.85,107.85,128500000.0
2008-07-24 03:36:00,107.85,107.85,107.84,107.85,92600000.0
2008-07-24 03:37:00,107.84,107.845,107.84,107.84,64600000.0
2008-07-24 03:38:00,107.84,107.85,107.84,107.84,78100000.0
2008-07-24 03:39:00,107.84,107.85,107.84,107.85,37100000.0
2008-07-24 03:40:00,107.84,107.84,107.84,107.84,52000000.0
2008-07-24 03:41:00,107.84,107.85,107.84,107.84,155600000.0
2008-07-24 03:42:00,107.845,107.85,107.84,107.85,144400000.0
2008-07-24 03:43:00,107.84,107.84,107.84,107.84,59800000.0
2008-07-24 03:44:00,107.85,107.86,107.84,107.85,151300000.0
2008-07-24 03:45:00,107.85,107.85,107.84,107.84,135400000.0
2008-07-24 03:46:00,107.835,107.84,107.82,107.83,219500000.0
2008-07-24 03:47:00,107.83,107.84,107.83,107.83,85200000.0
2008-07-24 03:48:00,107.83,107.85,107.82,107.85,311600000.0
2008-07-24 03:49:00,107.85,107.85,107.84,107.84,33400000.0
2008-07-24 03:50:00,107.84,107.84,107.83,107.83,47100000.0
2008-07-24 03:51:00,107.83,107.84,107.83,107.83,166700000.0
2008-07-24 03:52:00,107.835,107.84,107.83,107.83,100100000.0
2008-07-24 03:53:00,107.83,107.83,107.82,107.83,377400000.0
2008-07-24 03:54:00,107.83,107.835,107.82,107.83,151900000.0
2008-07-24 03:55:00,107.83,107.83,107.81,107.815,339800000.0
2008-07-24 03:56:00,107.81,107.815,107.81,107.81,297600000.0
2008-07-24 03:57:00,107.81,107.81,107.795,107.795,169000000.0
2008-07-24 03:58:00,107.795,107.8,107.77,107.78,472400000.0
2008-07-24 03:59:00,107.775,107.79,107.77,107.78,275500000.0
2008-07-24 04:00:00,107.785,107.79,107.78,107.79,208800000.0
2008-07-24 04:01:00,107.79,107.79,107.78,107.78,178900000.0
2008-07-24 04:02:00,107.785,107.79,107.77,107.77,111700000.0
2008-07-24 04:03:00,107.77,107.77,107.76,107.76,272800000.0
2008-07-24 04:04:00,107.76,107.76,107.75,107.76,263100000.0
2008-07-24 04:05:00,107.76,107.76,107.75,107.76,171900000.0
2008-07-24 04:06:00,107.75,107.76,107.75,107.75,279500000.0
2008-07-24 04:07:00,107.75,107.76,107.75,107.76,245100000.0
2008-07-24 04:08:00,107.76,107.76,107.75,107.75,142200000.0
2008-07-24 04:09:00,107.75,107.76,107.75,107.75,52500000.0
2008-07-24 04:10:00,107.75,107.75,107.75,107.75,19800000.0
2008-07-24 04:11:00,107.75,107.76,107.75,107.75,215900000.0
2008-07-24 04:12:00,107.75,107.76,107.75,107.75,147600000.0
2008-07-24 04:13:00,107.75,107.76,107.75,107.75,204600000.0
2008-07-24 04:14:00,107.75,107.75,107.74,107.74,241200000.0
2008-07-24 04:15:00,107.74,107.74,107.73,107.73,329000000.0
2008-07-24 04:16:00,107.73,107.74,107.73,107.74,99900000.0
2008-07-24 04:17:00,107.74,107.745,107.73,107.74,228900000.0
2008-07-24 04:18:00,107.745,107.76,107.74,107.745,405000000.0
2008-07-24 04:19:00,107.75,107.76,107.75,107.75,246700000.0
2008-07-24 04:20:00,107.755,107.76,107.75,107.76,191700000.0
2008-07-24 04:21:00,107.76,107.76,107.76,107.76,183400000.0
2008-07-24 04:22:00,107.76,107.76,107.75,107.755,292800000.0
2008-07-24 04:23:00,107.755,107.755,107.74,107.745,520700000.0
2008-07-24 04:24:00,107.745,107.75,107.74,107.75,346300000.0
2008-07-24 04:25:00,107.75,107.77,107.75,107.77,209300000.0
2008-07-24 04:26:00,107.765,107.77,107.76,107.77,192100000.0
2008-07-24 04:27:00,107.77,107.79,107.77,107.78,234500000.0
2008-07-24 04:28:00,107.78,107.79,107.78,107.79,466000000.0
2008-07-24 04:29:00,107.8,107.81,107.79,107.8,210400000.0
2008-07-24 04:30:00,107.8,107.81,107.8,107.81,207900000.0
2008-07-24 04:31:00,107.805,107.81,107.8,107.81,284800000.0
2008-07-24 04:32:00,107.81,107.81,107.8,107.8,241100000.0
2008-07-24 04:33:00,107.81,107.81,107.79,107.79,220100000.0
2008-07-24 04:34:00,107.79,107.79,107.77,107.77,465200000.0
2008-07-24 04:35:00,107.775,107.78,107.77,107.78,158900000.0
2008-07-24 04:36:00,107.78,107.78,107.78,107.78,9500000.0
2008-07-24 04:37:00,107.78,107.78,107.77,107.78,167600000.0
2008-07-24 04:38:00,107.78,107.78,107.78,107.78,36300000.0
2008-07-24 04:39:00,107.78,107.78,107.78,107.78,20900000.0
2008-07-24 04:40:00,107.775,107.78,107.76,107.77,117800000.0
2008-07-24 04:41:00,107.77,107.78,107.77,107.78,73200000.0
2008-07-24 04:42:00,107.78,107.78,107.77,107.78,170500000.0
2008-07-24 04:43:00,107.78,107.78,107.77,107.78,205700000.0
2008-07-24 04:44:00,107.78,107.78,107.78,107.78,23000000.0
2008-07-24 04:45:00,107.78,107.78,107.77,107.78,200100000.0
2008-07-24 04:46:00,107.78,107.78,107.77,107.77,160700000.0
2008-07-24 04:47:00,107.77,107.77,107.76,107.77,302800000.0
2008-07-24 04:48:00,107.77,107.77,107.77,107.77,68200000.0
2008-07-24 04:49:00,107.77,107.78,107.76,107.775,267400000.0
2008-07-24 04:50:00,107.775,107.78,107.76,107.76,185100000.0
2008-07-24 04:51:00,107.765,107.77,107.76,107.77,78100000.0
2008-07-24 04:52:00,107.77,107.78,107.76,107.775,281500000.0
2008-07-24 04:53:00,107.775,107.78,107.77,107.77,186400000.0
2008-07-24 04:54:00,107.77,107.77,107.76,107.76,141400000.0
2008-07-24 04:55:00,107.76,107.76,107.76,107.76,10300000.0
2008-07-24 04:56:00,107.76,107.76,107.76,107.76,5600000.0
2008-07-24 04:57:00,107.76,107.76,107.75,107.76,76400000.0
2008-07-24 04:58:00,107.76,107.77,107.76,107.77,283200000.0
2008-07-24 04:59:00,107.77,107.77,107.76,107.76,170500000.0
2008-07-24 05:00:00,107.76,107.76,107.76,107.76,2400000.0
2008-07-24 05:01:00,107.76,107.76,107.76,107.76,5600000.0
2008-07-24 05:02:00,107.76,107.76,107.76,107.76,45100000.0
2008-07-24 05:03:00,107.76,107.76,107.75,107.75,119000000.0
2008-07-24 05:04:00,107.75,107.76,107.75,107.75,155400000.0
2008-07-24 05:05:00,107.75,107.76,107.74,107.74,229900000.0
2008-07-24 05:06:00,107.74,107.74,107.73,107.73,57100000.0
2008-07-24 05:07:00,107.73,107.74,107.725,107.74,321300000.0
2008-07-24 05:08:00,107.74,107.75,107.74,107.74,36200000.0
2008-07-24 05:09:00,107.74,107.75,107.73,107.74,334000000.0
2008-07-24 05:10:00,107.735,107.74,107.73,107.74,116600000.0
2008-07-24 05:11:00,107.72,107.74,107.72,107.74,235400003.0
2008-07-24 05:12:00,107.735,107.75,107.73,107.75,177600000.0
2008-07-24 05:13:00,107.75,107.77,107.75,107.77,174200000.0
2008-07-24 05:14:00,107.77,107.78,107.76,107.76,162500000.0
2008-07-24 05:15:00,107.76,107.76,107.75,107.75,143900000.0
2008-07-24 05:16:00,107.75,107.75,107.745,107.75,122000000.0
2008-07-24 05:17:00,107.75,107.75,107.74,107.74,47500000.0
2008-07-24 05:18:00,107.74,107.74,107.74,107.74,8400000.0
2008-07-24 05:19:00,107.74,107.74,107.74,107.74,5400000.0
2008-07-24 05:20:00,107.74,107.74,107.73,107.73,265700000.0
2008-07-24 05:21:00,107.74,107.74,107.73,107.74,413100000.0
2008-07-24 05:22:00,107.74,107.74,107.7,107.7,493000000.0
2008-07-24 05:23:00,107.71,107.72,107.7,107.71,393000000.0
2008-07-24 05:24:00,107.71,107.73,107.71,107.73,192200000.0
2008-07-24 05:25:00,107.735,107.74,107.73,107.73,163000000.0
2008-07-24 05:26:00,107.74,107.75,107.74,107.74,243500000.0
2008-07-24 05:27:00,107.74,107.75,107.74,107.75,31700000.0
2008-07-24 05:28:00,107.745,107.75,107.74,107.75,70200000.0
2008-07-24 05:29:00,107.75,107.76,107.75,107.75,52400000.0
2008-07-24 05:30:00,107.75,107.78,107.75,107.77,229100000.0
2008-07-24 05:31:00,107.775,107.78,107.775,107.775,110700000.0
2008-07-24 05:32:00,107.78,107.78,107.77,107.775,115700000.0
2008-07-24 05:33:00,107.775,107.78,107.77,107.775,71300000.0
2008-07-24 05:34:00,107.78,107.78,107.77,107.77,81500000.0
2008-07-24 05:35:00,107.765,107.765,107.75,107.76,139000000.0
2008-07-24 05:36:00,107.76,107.76,107.75,107.755,65200000.0
2008-07-24 05:37:00,107.755,107.77,107.755,107.765,96300000.0
2008-07-24 05:38:00,107.77,107.77,107.77,107.77,69800000.0
2008-07-24 05:39:00,107.77,107.77,107.76,107.765,100000000.0
2008-07-24 05:40:00,107.77,107.77,107.75,107.76,158100000.0
2008-07-24 05:41:00,107.76,107.76,107.76,107.76,40300000.0
2008-07-24 05:42:00,107.755,107.755,107.75,107.75,166800000.0
2008-07-24 05:43:00,107.75,107.75,107.73,107.73,215000000.0
2008-07-24 05:44:00,107.73,107.75,107.73,107.74,177500000.0
2008-07-24 05:45:00,107.74,107.75,107.73,107.75,175400000.0
2008-07-24 05:46:00,107.75,107.75,107.74,107.74,95800000.0
2008-07-24 05:47:00,107.75,107.76,107.74,107.75,175000000.0
2008-07-24 05:48:00,107.75,107.75,107.75,107.75,26000000.0
2008-07-24 05:49:00,107.75,107.75,107.73,107.73,159700000.0
2008-07-24 05:50:00,107.73,107.74,107.73,107.74,48400000.0
2008-07-24 05:51:00,107.745,107.75,107.74,107.74,123900000.0
2008-07-24 05:52:00,107.74,107.75,107.74,107.75,42800000.0
2008-07-24 05:53:00,107.75,107.75,107.75,107.75,58400000.0
2008-07-24 05:54:00,107.75,107.75,107.75,107.75,77600000.0
2008-07-24 05:55:00,107.75,107.76,107.74,107.74,74799999.0
2008-07-24 05:56:00,107.745,107.75,107.74,107.74,249300000.0
2008-07-24 05:57:00,107.745,107.75,107.74,107.75,132600000.0
2008-07-24 05:58:00,107.745,107.75,107.74,107.74,37400000.0
2008-07-24 05:59:00,107.74,107.745,107.74,107.74,13000000.0
2008-07-24 06:00:00,107.74,107.74,107.74,107.74,2400000.0
2008-07-24 06:01:00,107.74,107.75,107.74,107.75,57000000.0
2008-07-24 06:02:00,107.75,107.76,107.74,107.75,172200000.0
2008-07-24 06:03:00,107.755,107.77,107.75,107.76,367500000.0
2008-07-24 06:04:00,107.76,107.76,107.74,107.745,370900000.0
2008-07-24 06:05:00,107.75,107.76,107.75,107.76,140100000.0
2008-07-24 06:06:00,107.755,107.755,107.75,107.75,123800000.0
2008-07-24 06:07:00,107.75,107.755,107.74,107.75,315300000.0
2008-07-24 06:08:00,107.75,107.78,107.75,107.78,125400000.0
2008-07-24 06:09:00,107.78,107.78,107.77,107.77,371000000.0
2008-07-24 06:10:00,107.77,107.775,107.77,107.77,78200000.0
2008-07-24 06:11:00,107.77,107.77,107.76,107.76,58900000.0
2008-07-24 06:12:00,107.76,107.765,107.76,107.76,48200000.0
2008-07-24 06:13:00,107.76,107.77,107.76,107.77,220500000.0
2008-07-24 06:14:00,107.77,107.77,107.76,107.77,164000000.0
2008-07-24 06:15:00,107.77,107.77,107.77,107.77,54400000.0
2008-07-24 06:16:00,107.77,107.79,107.77,107.78,297500000.0
2008-07-24 06:17:00,107.78,107.78,107.77,107.78,97000000.0
2008-07-24 06:18:00,107.78,107.78,107.77,107.78,133900000.0
2008-07-24 06:19:00,107.79,107.79,107.78,107.79,229600000.0
2008-07-24 06:20:00,107.79,107.81,107.79,107.81,304600000.0
2008-07-24 06:21:00,107.81,107.81,107.8,107.81,54800000.0
2008-07-24 06:22:00,107.8,107.81,107.8,107.8,101400000.0
2008-07-24 06:23:00,107.8,107.81,107.8,107.81,68000000.0
2008-07-24 06:24:00,107.81,107.81,107.8,107.8,228500000.0
2008-07-24 06:25:00,107.805,107.83,107.805,107.81,250500000.0
2008-07-24 06:26:00,107.81,107.82,107.81,107.82,209400000.0
2008-07-24 06:27:00,107.82,107.83,107.82,107.82,147400000.0
2008-07-24 06:28:00,107.82,107.84,107.82,107.84,283500000.0
2008-07-24 06:29:00,107.845,107.85,107.83,107.84,284500000.0
2008-07-24 06:30:00,107.84,107.85,107.83,107.85,291200000.0
2008-07-24 06:31:00,107.85,107.85,107.84,107.85,181200000.0
2008-07-24 06:32:00,107.845,107.845,107.84,107.84,42200000.0
2008-07-24 06:33:00,107.84,107.84,107.84,107.84,6900000.0
2008-07-24 06:34:00,107.84,107.84,107.84,107.84,18200000.0
2008-07-24 06:35:00,107.84,107.84,107.83,107.83,95500000.0
2008-07-24 06:36:00,107.83,107.83,107.82,107.82,86600000.0
2008-07-24 06:37:00,107.82,107.82,107.82,107.82,10500000.0
2008-07-24 06:38:00,107.82,107.83,107.82,107.83,52900000.0
2008-07-24 06:39:00,107.83,107.83,107.82,107.83,122800000.0
2008-07-24 06:40:00,107.83,107.83,107.81,107.81,202800000.0
2008-07-24 06:41:00,107.81,107.82,107.81,107.81,158500000.0
2008-07-24 06:42:00,107.81,107.81,107.79,107.8,198200000.0
2008-07-24 06:43:00,107.8,107.82,107.8,107.82,91000000.0
2008-07-24 06:44:00,107.82,107.82,107.81,107.815,125800000.0
2008-07-24 06:45:00,107.81,107.82,107.81,107.81,168900000.0
2008-07-24 06:46:00,107.81,107.82,107.81,107.82,165200000.0
2008-07-24 06:47:00,107.82,107.84,107.82,107.83,324300000.0
2008-07-24 06:48:00,107.83,107.85,107.83,107.85,97900000.0
2008-07-24 06:49:00,107.85,107.85,107.84,107.845,67600000.0
2008-07-24 06:50:00,107.84,107.85,107.84,107.84,157800000.0
2008-07-24 06:51:00,107.84,107.84,107.84,107.84,57700000.0
2008-07-24 06:52:00,107.84,107.84,107.84,107.84,52800000.0
2008-07-24 06:53:00,107.84,107.85,107.84,107.845,52700000.0
2008-07-24 06:54:00,107.84,107.84,107.84,107.84,13000000.0
2008-07-24 06:55:00,107.84,107.84,107.84,107.84,13000000.0
2008-07-24 06:56:00,107.85,107.85,107.84,107.85,43400000.0
2008-07-24 06:57:00,107.85,107.85,107.84,107.85,80100000.0
2008-07-24 06:58:00,107.86,107.87,107.85,107.86,123500000.0
2008-07-24 06:59:00,107.86,107.86,107.85,107.86,45800000.0
2008-07-24 07:00:00,107.86,107.87,107.85,107.85,93400000.0
2008-07-24 07:01:00,107.85,107.87,107.85,107.86,133000000.0
2008-07-24 07:02:00,107.86,107.87,107.855,107.86,55900000.0
2008-07-24 07:03:00,107.85,107.86,107.85,107.86,87000000.0
2008-07-24 07:04:00,107.85,107.85,107.85,107.85,87000000.0
2008-07-24 07:05:00,107.855,107.865,107.85,107.86,87000000.0
2008-07-24 07:06:00,107.855,107.86,107.85,107.855,44800000.0
2008-07-24 07:07:00,107.855,107.855,107.85,107.85,44300000.0
2008-07-24 07:08:00,107.85,107.86,107.85,107.86,70300000.0
2008-07-24 07:09:00,107.86,107.86,107.86,107.86,18400000.0
2008-07-24 07:10:00,107.855,107.87,107.85,107.86,340500000.0
2008-07-24 07:11:00,107.86,107.86,107.85,107.85,64200000.0
2008-07-24 07:12:00,107.845,107.845,107.84,107.845,44000000.0
2008-07-24 07:13:00,107.85,107.85,107.83,107.84,132400000.0
2008-07-24 07:14:00,107.84,107.85,107.84,107.84,215900000.0
2008-07-24 07:15:00,107.84,107.85,107.82,107.84,162800000.0
2008-07-24 07:16:00,107.84,107.84,107.83,107.84,240300000.0
2008-07-24 07:17:00,107.84,107.85,107.84,107.84,89200000.0
2008-07-24 07:18:00,107.84,107.85,107.84,107.85,166600000.0
2008-07-24 07:19:00,107.85,107.85,107.85,107.85,30200000.0
2008-07-24 07:20:00,107.85,107.85,107.83,107.84,216200000.0
2008-07-24 07:21:00,107.84,107.85,107.83,107.84,238600000.0
2008-07-24 07:22:00,107.845,107.85,107.84,107.84,334200000.0
2008-07-24 07:23:00,107.84,107.84,107.81,107.82,281500000.0
2008-07-24 07:24:00,107.83,107.83,107.8,107.82,445200000.0
2008-07-24 07:25:00,107.82,107.83,107.81,107.81,80400000.0
2008-07-24 07:26:00,107.81,107.82,107.81,107.81,174800000.0
2008-07-24 07:27:00,107.81,107.835,107.81,107.82,202700000.0
2008-07-24 07:28:00,107.82,107.84,107.82,107.83,313600000.0
2008-07-24 07:29:00,107.825,107.83,107.815,107.815,61100000.0
2008-07-24 07:30:00,107.82,107.82,107.82,107.82,38000000.0
2008-07-24 07:31:00,107.825,107.83,107.8,107.8,232800000.0
2008-07-24 07:32:00,107.795,107.8,107.79,107.8,303100000.0
2008-07-24 07:33:00,107.8,107.81,107.8,107.81,127200000.0
2008-07-24 07:34:00,107.81,107.81,107.81,107.81,82600000.0
2008-07-24 07:35:00,107.81,107.83,107.81,107.825,413900000.0
2008-07-24 07:36:00,107.83,107.84,107.82,107.83,126900000.0
2008-07-24 07:37:00,107.84,107.84,107.83,107.83,70600000.0
2008-07-24 07:38:00,107.83,107.85,107.83,107.85,205100000.0
2008-07-24 07:39:00,107.85,107.85,107.84,107.84,265400000.0
2008-07-24 07:40:00,107.84,107.84,107.83,107.84,197900000.0
2008-07-24 07:41:00,107.84,107.84,107.79,107.8,321500000.0
2008-07-24 07:42:00,107.795,107.81,107.79,107.8,436800000.0
2008-07-24 07:43:00,107.81,107.81,107.8,107.8,171100000.0
2008-07-24 07:44:00,107.805,107.81,107.805,107.81,54200000.0
2008-07-24 07:45:00,107.81,107.81,107.8,107.81,205900000.0
2008-07-24 07:46:00,107.81,107.83,107.8,107.83,205200000.0
2008-07-24 07:47:00,107.83,107.84,107.82,107.83,547200000.0
2008-07-24 07:48:00,107.83,107.84,107.83,107.84,100600000.0
2008-07-24 07:49:00,107.85,107.85,107.84,107.845,229600000.0
2008-07-24 07:50:00,107.85,107.86,107.84,107.86,288700000.0
2008-07-24 07:51:00,107.86,107.86,107.85,107.85,283600000.0
2008-07-24 07:52:00,107.85,107.85,107.84,107.84,184200000.0
2008-07-24 07:53:00,107.84,107.84,107.84,107.84,1800000.0
2008-07-24 07:54:00,107.845,107.86,107.84,107.85,284600000.0
2008-07-24 07:55:00,107.85,107.86,107.84,107.85,372900000.0
2008-07-24 07:56:00,107.85,107.86,107.85,107.86,74600000.0
2008-07-24 07:57:00,107.86,107.86,107.85,107.86,166900000.0
2008-07-24 07:58:00,107.86,107.86,107.85,107.86,250200000.0
2008-07-24 07:59:00,107.86,107.86,107.825,107.83,713800000.0
2008-07-24 08:00:00,107.83,107.86,107.83,107.855,832300000.0
2008-07-24 08:01:00,107.87,107.88,107.86,107.87,470300000.0
2008-07-24 08:02:00,107.87,107.87,107.86,107.86,175100000.0
2008-07-24 08:03:00,107.86,107.88,107.86,107.87,378200000.0
2008-07-24 08:04:00,107.87,107.87,107.86,107.87,270100000.0
2008-07-24 08:05:00,107.87,107.88,107.87,107.88,391300000.0
2008-07-24 08:06:00,107.885,107.9,107.88,107.89,832400000.0
2008-07-24 08:07:00,107.89,107.9,107.88,107.88,259300000.0
2008-07-24 08:08:00,107.88,107.94,107.88,107.93,633400000.0
2008-07-24 08:09:00,107.93,107.96,107.92,107.95,722600000.0
2008-07-24 08:10:00,107.95,107.95,107.93,107.94,607300000.0
2008-07-24 08:11:00,107.94,107.95,107.93,107.935,628500000.0
2008-07-24 08:12:00,107.935,107.95,107.93,107.95,340300000.0
2008-07-24 08:13:00,107.95,107.96,107.95,107.95,227500000.0
2008-07-24 08:14:00,107.95,107.96,107.95,107.95,466400000.0
2008-07-24 08:15:00,107.95,107.96,107.93,107.95,622199999.0
2008-07-24 08:16:00,107.95,107.96,107.94,107.95,345300000.0
2008-07-24 08:17:00,107.95,107.98,107.95,107.96,295500000.0
2008-07-24 08:18:00,107.955,107.96,107.95,107.95,215300000.0
2008-07-24 08:19:00,107.95,107.96,107.94,107.95,166700000.0
2008-07-24 08:20:00,107.95,107.95,107.91,107.91,383400000.0
2008-07-24 08:21:00,107.91,107.91,107.89,107.9,362000000.0
2008-07-24 08:22:00,107.9,107.91,107.88,107.905,394100000.0
2008-07-24 08:23:00,107.91,107.91,107.89,107.9,329600000.0
2008-07-24 08:24:00,107.9,107.91,107.9,107.91,202000000.0
2008-07-24 08:25:00,107.91,107.92,107.91,107.91,324600000.0
2008-07-24 08:26:00,107.91,107.95,107.9,107.945,406400000.0
2008-07-24 08:27:00,107.94,107.95,107.9,107.9,408500000.0
2008-07-24 08:28:00,107.905,107.91,107.9,107.9,195400000.0
2008-07-24 08:29:00,107.9,107.91,107.89,107.91,223700000.0
2008-07-24 08:30:00,107.91,107.91,107.86,107.87,490200000.0
2008-07-24 08:31:00,107.87,107.88,107.87,107.88,180800000.0
2008-07-24 08:32:00,107.88,107.89,107.88,107.88,118400000.0
2008-07-24 08:33:00,107.885,107.89,107.88,107.89,424000000.0
2008-07-24 08:34:00,107.88,107.89,107.88,107.88,487200000.0
2008-07-24 08:35:00,107.88,107.89,107.87,107.875,375200000.0
2008-07-24 08:36:00,107.875,107.89,107.87,107.89,260000000.0
2008-07-24 08:37:00,107.89,107.9,107.89,107.89,287000000.0
2008-07-24 08:38:00,107.89,107.89,107.885,107.885,46200000.0
2008-07-24 08:39:00,107.89,107.89,107.86,107.86,178000000.0
2008-07-24 08:40:00,107.865,107.87,107.85,107.86,336700000.0
2008-07-24 08:41:00,107.86,107.87,107.86,107.86,352100000.0
2008-07-24 08:42:00,107.86,107.87,107.86,107.87,161300000.0
2008-07-24 08:43:00,107.87,107.88,107.87,107.87,264200000.0
2008-07-24 08:44:00,107.87,107.88,107.85,107.85,644600000.0
2008-07-24 08:45:00,107.855,107.86,107.85,107.855,247400000.0
2008-07-24 08:46:00,107.86,107.88,107.86,107.86,559300000.0
2008-07-24 08:47:00,107.86,107.87,107.85,107.86,352200000.0
2008-07-24 08:48:00,107.86,107.87,107.85,107.85,311600000.0
2008-07-24 08:49:00,107.85,107.85,107.82,107.82,479700000.0
2008-07-24 08:50:00,107.82,107.83,107.8,107.83,275500001.0
2008-07-24 08:51:00,107.825,107.825,107.78,107.795,568500000.0
2008-07-24 08:52:00,107.795,107.805,107.79,107.8,510100000.0
2008-07-24 08:53:00,107.795,107.795,107.7,107.7,576500000.0
2008-07-24 08:54:00,107.7,107.72,107.69,107.705,391100000.0
2008-07-24 08:55:00,107.705,107.74,107.705,107.73,317800000.0
2008-07-24 08:56:00,107.73,107.75,107.73,107.73,327700000.0
2008-07-24 08:57:00,107.73,107.73,107.7,107.72,249400001.0
2008-07-24 08:58:00,107.715,107.72,107.665,107.685,514400001.0
2008-07-24 08:59:00,107.685,107.73,107.675,107.73,457499999.0
2008-07-24 09:00:00,107.72,107.775,107.715,107.76,533000004.0
2008-07-24 09:01:00,107.76,107.76,107.715,107.72,519300000.0
2008-07-24 09:02:00,107.725,107.73,107.685,107.69,485400000.0
2008-07-24 09:03:00,107.69,107.72,107.685,107.71,425000001.0
2008-07-24 09:04:00,107.71,107.735,107.7,107.73,371500000.0
2008-07-24 09:05:00,107.73,107.735,107.715,107.73,258800003.0
2008-07-24 09:06:00,107.73,107.75,107.705,107.74,480699998.0
2008-07-24 09:07:00,107.745,107.75,107.71,107.72,421300000.0
2008-07-24 09:08:00,107.72,107.74,107.72,107.74,198600000.0
2008-07-24 09:09:00,107.74,107.75,107.725,107.735,186299999.0
2008-07-24 09:10:00,107.725,107.74,107.725,107.735,330899999.0
2008-07-24 09:11:00,107.725,107.735,107.7,107.71,350500000.0
2008-07-24 09:12:00,107.715,107.74,107.71,107.74,272500000.0
2008-07-24 09:13:00,107.74,107.75,107.735,107.74,193199998.0
2008-07-24 09:14:00,107.74,107.75,107.73,107.74,345900000.0
2008-07-24 09:15:00,107.745,107.76,107.735,107.74,341600001.0
2008-07-24 09:16:00,107.74,107.75,107.725,107.75,282200000.0
2008-07-24 09:17:00,107.75,107.76,107.745,107.755,259899998.0
2008-07-24 09:18:00,107.755,107.76,107.745,107.755,523099997.0
2008-07-24 09:19:00,107.755,107.76,107.745,107.75,197499998.0
2008-07-24 09:20:00,107.75,107.77,107.745,107.745,275799998.0
2008-07-24 09:21:00,107.755,107.77,107.745,107.76,213000000.0
2008-07-24 09:22:00,107.76,107.835,107.755,107.79,641900001.0
2008-07-24 09:23:00,107.79,107.81,107.775,107.8,356900002.0
2008-07-24 09:24:00,107.81,107.81,107.78,107.79,206899999.0
2008-07-24 09:25:00,107.79,107.82,107.785,107.81,482100001.0
2008-07-24 09:26:00,107.81,107.815,107.785,107.785,456800000.0
2008-07-24 09:27:00,107.795,107.82,107.795,107.815,134600000.0
2008-07-24 09:28:00,107.815,107.835,107.815,107.835,280400003.0
2008-07-24 09:29:00,107.825,107.835,107.815,107.82,223999999.0
2008-07-24 09:30:00,107.82,107.82,107.785,107.8,345000000.0
2008-07-24 09:31:00,107.8,107.81,107.765,107.78,274500001.0
2008-07-24 09:32:00,107.78,107.79,107.765,107.79,270000000.0
2008-07-24 09:33:00,107.79,107.805,107.78,107.8,300500000.0
2008-07-24 09:34:00,107.8,107.81,107.795,107.81,437700000.0
2008-07-24 09:35:00,107.81,107.82,107.795,107.82,509700000.0
2008-07-24 09:36:00,107.82,107.82,107.8,107.81,580000001.0
2008-07-24 09:37:00,107.81,107.82,107.805,107.81,283799998.0
2008-07-24 09:38:00,107.81,107.82,107.795,107.815,345400001.0
2008-07-24 09:39:00,107.815,107.82,107.805,107.81,663700001.0
2008-07-24 09:40:00,107.815,107.82,107.785,107.79,431999999.0
2008-07-24 09:41:00,107.795,107.8,107.785,107.79,191800000.0
2008-07-24 09:42:00,107.79,107.79,107.775,107.78,203300001.0
2008-07-24 09:43:00,107.78,107.79,107.78,107.79,252000000.0
2008-07-24 09:44:00,107.79,107.79,107.765,107.78,290300000.0
2008-07-24 09:45:00,107.785,107.785,107.755,107.755,660600001.0
2008-07-24 09:46:00,107.76,107.79,107.725,107.775,560199999.0
2008-07-24 09:47:00,107.765,107.78,107.745,107.76,437800000.0
2008-07-24 09:48:00,107.745,107.785,107.745,107.78,373800001.0
2008-07-24 09:49:00,107.78,107.78,107.745,107.76,330800001.0
2008-07-24 09:50:00,107.77,107.77,107.745,107.75,131000000.0
2008-07-24 09:51:00,107.75,107.75,107.735,107.75,219699999.0
2008-07-24 09:52:00,107.735,107.75,107.735,107.74,220700002.0
2008-07-24 09:53:00,107.745,107.75,107.725,107.735,276200002.0
2008-07-24 09:54:00,107.735,107.77,107.73,107.77,254000000.0
2008-07-24 09:55:00,107.77,107.8,107.77,107.79,398799999.0
2008-07-24 09:56:00,107.79,107.795,107.765,107.78,600600000.0
2008-07-24 09:57:00,107.78,107.79,107.765,107.785,393400000.0
2008-07-24 09:58:00,107.79,107.81,107.78,107.79,600700003.0
2008-07-24 09:59:00,107.79,107.82,107.77,107.81,365300001.0
2008-07-24 10:00:00,107.82,107.82,107.725,107.76,665099999.0
2008-07-24 10:01:00,107.76,107.775,107.735,107.775,356800000.0
2008-07-24 10:02:00,107.775,107.775,107.695,107.71,921700002.0
2008-07-24 10:03:00,107.71,107.78,107.71,107.77,280700000.0
2008-07-24 10:04:00,107.77,107.77,107.71,107.72,461400000.0
2008-07-24 10:05:00,107.72,107.75,107.71,107.72,430499998.0
2008-07-24 10:06:00,107.72,107.735,107.715,107.73,377400000.0
2008-07-24 10:07:00,107.74,107.74,107.725,107.73,143899999.0
2008-07-24 10:08:00,107.73,107.76,107.73,107.76,245900000.0
2008-07-24 10:09:00,107.76,107.78,107.76,107.77,222600000.0
2008-07-24 10:10:00,107.77,107.79,107.755,107.775,352300001.0
2008-07-24 10:11:00,107.775,107.79,107.77,107.79,340000000.0
2008-07-24 10:12:00,107.79,107.79,107.77,107.775,262800000.0
2008-07-24 10:13:00,107.78,107.78,107.74,107.75,199900000.0
2008-07-24 10:14:00,107.75,107.76,107.73,107.74,347700000.0
2008-07-24 10:15:00,107.74,107.76,107.74,107.76,170700000.0
2008-07-24 10:16:00,107.76,107.78,107.755,107.78,202000000.0
2008-07-24 10:17:00,107.78,107.79,107.76,107.765,482300000.0
2008-07-24 10:18:00,107.77,107.8,107.76,107.79,399100000.0
2008-07-24 10:19:00,107.79,107.8,107.76,107.765,406000000.0
2008-07-24 10:20:00,107.765,107.77,107.745,107.75,401600000.0
2008-07-24 10:21:00,107.755,107.76,107.74,107.76,287900000.0
2008-07-24 10:22:00,107.755,107.77,107.745,107.76,384800000.0
2008-07-24 10:23:00,107.76,107.77,107.755,107.76,327400000.0
2008-07-24 10:24:00,107.76,107.76,107.74,107.74,215600000.0
2008-07-24 10:25:00,107.74,107.76,107.74,107.76,45100000.0
2008-07-24 10:26:00,107.765,107.77,107.75,107.75,265000000.0
2008-07-24 10:27:00,107.75,107.77,107.74,107.755,203300000.0
2008-07-24 10:28:00,107.755,107.77,107.75,107.76,132800000.0
2008-07-24 10:29:00,107.77,107.775,107.76,107.77,221200000.0
2008-07-24 10:30:00,107.77,107.8,107.77,107.8,241400000.0
2008-07-24 10:31:00,107.8,107.84,107.8,107.84,333500000.0
2008-07-24 10:32:00,107.85,107.875,107.79,107.79,808299999.0
2008-07-24 10:33:00,107.795,107.8,107.75,107.755,717400001.0
2008-07-24 10:34:00,107.76,107.795,107.75,107.765,584900001.0
2008-07-24 10:35:00,107.77,107.775,107.76,107.77,157399999.0
2008-07-24 10:36:00,107.775,107.78,107.76,107.77,115000000.0
2008-07-24 10:37:00,107.77,107.77,107.755,107.76,224500000.0
2008-07-24 10:38:00,107.76,107.76,107.735,107.74,196300000.0
2008-07-24 10:39:00,107.74,107.75,107.73,107.75,259199999.0
2008-07-24 10:40:00,107.75,107.75,107.72,107.73,349200000.0
2008-07-24 10:41:00,107.73,107.735,107.71,107.71,225200000.0
2008-07-24 10:42:00,107.71,107.715,107.7,107.705,271700000.0
2008-07-24 10:43:00,107.705,107.71,107.675,107.68,377800000.0
2008-07-24 10:44:00,107.68,107.68,107.655,107.68,231900000.0
2008-07-24 10:45:00,107.68,107.68,107.66,107.665,235400000.0
2008-07-24 10:46:00,107.66,107.66,107.61,107.63,398700000.0
2008-07-24 10:47:00,107.63,107.63,107.575,107.62,543700002.0
2008-07-24 10:48:00,107.62,107.63,107.605,107.63,337899999.0
2008-07-24 10:49:00,107.64,107.69,107.635,107.69,425900000.0
2008-07-24 10:50:00,107.68,107.69,107.625,107.65,475099998.0
2008-07-24 10:51:00,107.65,107.65,107.635,107.65,102500000.0
2008-07-24 10:52:00,107.65,107.675,107.65,107.675,88700000.0
2008-07-24 10:53:00,107.665,107.68,107.645,107.67,290600001.0
2008-07-24 10:54:00,107.68,107.71,107.675,107.705,377800000.0
2008-07-24 10:55:00,107.695,107.71,107.685,107.71,397799999.0
2008-07-24 10:56:00,107.71,107.72,107.71,107.72,296100000.0
2008-07-24 10:57:00,107.72,107.725,107.69,107.69,181400000.0
2008-07-24 10:58:00,107.69,107.69,107.66,107.66,191900000.0
2008-07-24 10:59:00,107.66,107.67,107.66,107.67,75400000.0
2008-07-24 11:00:00,107.665,107.67,107.64,107.665,270150000.0
2008-07-24 11:01:00,107.665,107.67,107.655,107.665,115100000.0
2008-07-24 11:02:00,107.66,107.66,107.63,107.63,237300000.0
2008-07-24 11:03:00,107.63,107.635,107.62,107.625,205200000.0
2008-07-24 11:04:00,107.625,107.63,107.6,107.61,188900000.0
2008-07-24 11:05:00,107.62,107.65,107.61,107.65,324800000.0
2008-07-24 11:06:00,107.65,107.655,107.625,107.64,278100000.0
2008-07-24 11:07:00,107.64,107.66,107.64,107.655,309950000.0
2008-07-24 11:08:00,107.655,107.66,107.64,107.65,165900000.0
2008-07-24 11:09:00,107.655,107.66,107.645,107.66,203600000.0
2008-07-24 11:10:00,107.66,107.67,107.66,107.665,346800000.0
2008-07-24 11:11:00,107.67,107.67,107.65,107.665,214800000.0
2008-07-24 11:12:00,107.665,107.67,107.65,107.65,71900000.0
2008-07-24 11:13:00,107.65,107.66,107.65,107.65,99900000.0
2008-07-24 11:14:00,107.65,107.655,107.63,107.63,221299998.0
2008-07-24 11:15:00,107.635,107.645,107.63,107.635,177300000.0
2008-07-24 11:16:00,107.64,107.65,107.635,107.64,189300000.0
2008-07-24 11:17:00,107.64,107.655,107.64,107.655,139300000.0
2008-07-24 11:18:00,107.65,107.67,107.65,107.665,146300000.0
2008-07-24 11:19:00,107.665,107.68,107.64,107.65,435899999.0
2008-07-24 11:20:00,107.65,107.65,107.63,107.635,301300000.0
2008-07-24 11:21:00,107.635,107.645,107.63,107.64,244100000.0
2008-07-24 11:22:00,107.64,107.645,107.615,107.62,263000000.0
2008-07-24 11:23:00,107.62,107.64,107.61,107.635,220800000.0
2008-07-24 11:24:00,107.64,107.64,107.625,107.63,242300000.0
2008-07-24 11:25:00,107.63,107.65,107.63,107.65,230400000.0
2008-07-24 11:26:00,107.65,107.655,107.64,107.65,178600000.0
2008-07-24 11:27:00,107.65,107.67,107.65,107.665,202800000.0
2008-07-24 11:28:00,107.665,107.67,107.65,107.67,262000000.0
2008-07-24 11:29:00,107.67,107.67,107.635,107.65,397100000.0
2008-07-24 11:30:00,107.655,107.72,107.655,107.7,362900001.0
2008-07-24 11:31:00,107.705,107.715,107.695,107.71,430000000.0
2008-07-24 11:32:00,107.71,107.72,107.705,107.71,151400000.0
2008-07-24 11:33:00,107.71,107.73,107.71,107.73,178800000.0
2008-07-24 11:34:00,107.73,107.73,107.695,107.705,266000001.0
2008-07-24 11:35:00,107.71,107.71,107.7,107.7,341200003.0
2008-07-24 11:36:00,107.705,107.71,107.705,107.71,154900000.0
2008-07-24 11:37:00,107.71,107.72,107.71,107.715,159700000.0
2008-07-24 11:38:00,107.71,107.715,107.685,107.69,288700000.0
2008-07-24 11:39:00,107.69,107.69,107.665,107.665,254000001.0
2008-07-24 11:40:00,107.67,107.67,107.645,107.65,179100000.0
2008-07-24 11:41:00,107.655,107.655,107.64,107.64,147600000.0
2008-07-24 11:42:00,107.64,107.645,107.64,107.64,59200000.0
2008-07-24 11:43:00,107.645,107.645,107.62,107.63,183500000.0
2008-07-24 11:44:00,107.635,107.665,107.625,107.625,238900000.0
2008-07-24 11:45:00,107.625,107.63,107.605,107.61,213200000.0
2008-07-24 11:46:00,107.61,107.61,107.61,107.61,17300000.0
2008-07-24 11:47:00,107.61,107.61,107.6,107.61,71200000.0
2008-07-24 11:48:00,107.61,107.62,107.59,107.6,150900000.0
2008-07-24 11:49:00,107.605,107.62,107.6,107.61,99099999.0
2008-07-24 11:50:00,107.61,107.63,107.61,107.62,362600000.0
2008-07-24 11:51:00,107.62,107.63,107.605,107.63,243700000.0
2008-07-24 11:52:00,107.63,107.64,107.625,107.625,185700000.0
2008-07-24 11:53:00,107.625,107.64,107.625,107.635,139700000.0
2008-07-24 11:54:00,107.635,107.635,107.605,107.61,277399999.0
2008-07-24 11:55:00,107.61,107.61,107.605,107.61,85600000.0
2008-07-24 11:56:00,107.61,107.63,107.61,107.63,180500000.0
2008-07-24 11:57:00,107.63,107.635,107.625,107.63,145800000.0
2008-07-24 11:58:00,107.63,107.64,107.63,107.635,311700000.0
2008-07-24 11:59:00,107.635,107.645,107.62,107.645,348000000.0
2008-07-24 12:00:00,107.645,107.645,107.62,107.63,330399999.0
2008-07-24 12:01:00,107.63,107.65,107.62,107.65,188300000.0
2008-07-24 12:02:00,107.655,107.66,107.65,107.655,166100000.0
2008-07-24 12:03:00,107.66,107.66,107.645,107.65,153300000.0
2008-07-24 12:04:00,107.65,107.65,107.64,107.645,168200000.0
2008-07-24 12:05:00,107.645,107.655,107.64,107.655,374700000.0
2008-07-24 12:06:00,107.65,107.69,107.65,107.68,171500000.0
2008-07-24 12:07:00,107.68,107.705,107.68,107.69,187300000.0
2008-07-24 12:08:00,107.695,107.71,107.69,107.69,190600000.0
2008-07-24 12:09:00,107.69,107.7,107.68,107.7,77800000.0
2008-07-24 12:10:00,107.7,107.72,107.7,107.72,145800000.0
2008-07-24 12:11:00,107.72,107.74,107.72,107.74,279000000.0
2008-07-24 12:12:00,107.74,107.75,107.73,107.74,313800000.0
2008-07-24 12:13:00,107.74,107.74,107.71,107.73,319200000.0
2008-07-24 12:14:00,107.73,107.74,107.72,107.74,177500000.0
2008-07-24 12:15:00,107.735,107.755,107.735,107.75,167800000.0
2008-07-24 12:16:00,107.75,107.77,107.75,107.76,161200000.0
2008-07-24 12:17:00,107.76,107.77,107.75,107.75,359100000.0
2008-07-24 12:18:00,107.76,107.76,107.75,107.75,81500000.0
2008-07-24 12:19:00,107.75,107.78,107.75,107.775,179000000.0
2008-07-24 12:20:00,107.78,107.79,107.77,107.785,116200000.0
2008-07-24 12:21:00,107.78,107.79,107.77,107.79,268900000.0
2008-07-24 12:22:00,107.79,107.8,107.78,107.8,242000000.0
2008-07-24 12:23:00,107.81,107.81,107.79,107.8,119000000.0
2008-07-24 12:24:00,107.8,107.8,107.785,107.785,113100000.0
2008-07-24 12:25:00,107.79,107.79,107.78,107.785,67300000.0
2008-07-24 12:26:00,107.78,107.785,107.76,107.77,275200000.0
2008-07-24 12:27:00,107.77,107.78,107.765,107.78,199500000.0
2008-07-24 12:28:00,107.78,107.79,107.78,107.78,82700000.0
2008-07-24 12:29:00,107.79,107.79,107.78,107.78,193100000.0
2008-07-24 12:30:00,107.78,107.78,107.77,107.78,258900000.0
2008-07-24 12:31:00,107.78,107.79,107.78,107.78,251600000.0
2008-07-24 12:32:00,107.78,107.8,107.78,107.78,124700000.0
2008-07-24 12:33:00,107.78,107.79,107.78,107.79,126300000.0
2008-07-24 12:34:00,107.785,107.8,107.775,107.795,277700000.0
2008-07-24 12:35:00,107.795,107.81,107.79,107.8,196300000.0
2008-07-24 12:36:00,107.805,107.81,107.8,107.81,41300000.0
2008-07-24 12:37:00,107.81,107.82,107.795,107.795,146200000.0
2008-07-24 12:38:00,107.79,107.8,107.79,107.79,129800000.0
2008-07-24 12:39:00,107.79,107.79,107.775,107.775,80700000.0
2008-07-24 12:40:00,107.77,107.775,107.765,107.77,86400000.0
2008-07-24 12:41:00,107.77,107.77,107.755,107.76,80200000.0
2008-07-24 12:42:00,107.77,107.78,107.75,107.765,212700000.0
2008-07-24 12:43:00,107.755,107.76,107.72,107.73,490000000.0
2008-07-24 12:44:00,107.725,107.74,107.71,107.73,310600000.0
2008-07-24 12:45:00,107.725,107.73,107.72,107.73,176500000.0
2008-07-24 12:46:00,107.74,107.79,107.74,107.75,423400001.0
2008-07-24 12:47:00,107.75,107.77,107.75,107.765,112500000.0
2008-07-24 12:48:00,107.77,107.78,107.755,107.755,369400000.0
2008-07-24 12:49:00,107.755,107.78,107.75,107.77,208300000.0
2008-07-24 12:50:00,107.77,107.77,107.76,107.76,116900000.0
2008-07-24 12:51:00,107.76,107.78,107.76,107.78,239300000.0
2008-07-24 12:52:00,107.785,107.79,107.78,107.79,164100000.0
2008-07-24 12:53:00,107.79,107.79,107.78,107.785,153700000.0
2008-07-24 12:54:00,107.785,107.79,107.78,107.79,107900000.0
2008-07-24 12:55:00,107.79,107.8,107.79,107.79,116800000.0
2008-07-24 12:56:00,107.79,107.8,107.79,107.79,72900000.0
2008-07-24 12:57:00,107.79,107.79,107.785,107.79,85500000.0
2008-07-24 12:58:00,107.79,107.79,107.78,107.79,43000000.0
2008-07-24 12:59:00,107.79,107.79,107.74,107.74,205400000.0
2008-07-24 13:00:00,107.74,107.77,107.74,107.77,85900000.0
2008-07-24 13:01:00,107.77,107.78,107.77,107.77,111300000.0
2008-07-24 13:02:00,107.77,107.78,107.77,107.77,138300000.0
2008-07-24 13:03:00,107.78,107.8,107.775,107.795,157100000.0
2008-07-24 13:04:00,107.795,107.795,107.76,107.77,250300000.0
2008-07-24 13:05:00,107.77,107.78,107.74,107.74,307500000.0
2008-07-24 13:06:00,107.74,107.79,107.74,107.78,161600000.0
2008-07-24 13:07:00,107.775,107.78,107.775,107.775,30300000.0
2008-07-24 13:08:00,107.78,107.82,107.78,107.81,220000000.0
2008-07-24 13:09:00,107.81,107.81,107.8,107.8,145400000.0
2008-07-24 13:10:00,107.8,107.8,107.76,107.76,195700000.0
2008-07-24 13:11:00,107.76,107.77,107.76,107.76,112800000.0
2008-07-24 13:12:00,107.76,107.78,107.76,107.77,188800000.0
2008-07-24 13:13:00,107.77,107.78,107.765,107.77,119500000.0
2008-07-24 13:14:00,107.78,107.81,107.78,107.8,344500001.0
2008-07-24 13:15:00,107.805,107.81,107.8,107.81,167500000.0
2008-07-24 13:16:00,107.81,107.81,107.8,107.8,139600000.0
2008-07-24 13:17:00,107.805,107.81,107.8,107.805,133400000.0
2008-07-24 13:18:00,107.8,107.845,107.8,107.82,297300000.0
2008-07-24 13:19:00,107.82,107.83,107.815,107.825,100800000.0
2008-07-24 13:20:00,107.83,107.83,107.81,107.81,91700000.0
2008-07-24 13:21:00,107.81,107.81,107.79,107.8,197700000.0
2008-07-24 13:22:00,107.8,107.8,107.8,107.8,10900000.0
2008-07-24 13:23:00,107.8,107.8,107.78,107.785,234500000.0
2008-07-24 13:24:00,107.79,107.79,107.785,107.785,44500000.0
2008-07-24 13:25:00,107.79,107.8,107.79,107.795,132900000.0
2008-07-24 13:26:00,107.795,107.8,107.79,107.79,119400000.0
2008-07-24 13:27:00,107.79,107.8,107.79,107.79,106000000.0
2008-07-24 13:28:00,107.79,107.8,107.79,107.795,167400000.0
2008-07-24 13:29:00,107.795,107.795,107.78,107.79,185400000.0
2008-07-24 13:30:00,107.79,107.82,107.79,107.815,131100000.0
2008-07-24 13:31:00,107.81,107.82,107.8,107.81,298900000.0
2008-07-24 13:32:00,107.81,107.815,107.805,107.805,176200000.0
2008-07-24 13:33:00,107.805,107.83,107.8,107.81,359700000.0
2008-07-24 13:34:00,107.81,107.83,107.81,107.825,171100000.0
2008-07-24 13:35:00,107.825,107.83,107.8,107.8,371300000.0
2008-07-24 13:36:00,107.8,107.805,107.78,107.795,449200000.0
2008-07-24 13:37:00,107.795,107.81,107.79,107.8,270400000.0
2008-07-24 13:38:00,107.8,107.805,107.795,107.8,107700000.0
2008-07-24 13:39:00,107.8,107.82,107.8,107.8,250900001.0
2008-07-24 13:40:00,107.8,107.815,107.795,107.81,352700000.0
2008-07-24 13:41:00,107.81,107.81,107.8,107.805,190300000.0
2008-07-24 13:42:00,107.81,107.81,107.8,107.8,60800000.0
2008-07-24 13:43:00,107.8,107.805,107.8,107.805,64200000.0
2008-07-24 13:44:00,107.805,107.815,107.8,107.805,123300000.0
2008-07-24 13:45:00,107.81,107.825,107.81,107.81,172300000.0
2008-07-24 13:46:00,107.815,107.82,107.8,107.805,182600000.0
2008-07-24 13:47:00,107.805,107.815,107.79,107.79,360800000.0
2008-07-24 13:48:00,107.79,107.79,107.75,107.75,350500000.0
2008-07-24 13:49:00,107.75,107.76,107.74,107.76,308200000.0
2008-07-24 13:50:00,107.76,107.76,107.74,107.745,219900000.0
2008-07-24 13:51:00,107.74,107.74,107.74,107.74,36400000.0
2008-07-24 13:52:00,107.74,107.74,107.74,107.74,91100000.0
2008-07-24 13:53:00,107.74,107.74,107.735,107.735,57900000.0
2008-07-24 13:54:00,107.735,107.74,107.73,107.74,82600000.0
2008-07-24 13:55:00,107.74,107.74,107.735,107.735,263700000.0
2008-07-24 13:56:00,107.74,107.74,107.735,107.74,191500000.0
2008-07-24 13:57:00,107.74,107.745,107.74,107.745,61600000.0
2008-07-24 13:58:00,107.74,107.74,107.74,107.74,16000000.0
2008-07-24 13:59:00,107.745,107.765,107.74,107.76,151400000.0
2008-07-24 14:00:00,107.76,107.76,107.755,107.76,193600000.0
2008-07-24 14:01:00,107.76,107.76,107.74,107.76,156800000.0
2008-07-24 14:02:00,107.76,107.785,107.76,107.775,235200000.0
2008-07-24 14:03:00,107.775,107.775,107.765,107.765,88900000.0
2008-07-24 14:04:00,107.77,107.77,107.765,107.77,26100000.0
2008-07-24 14:05:00,107.77,107.77,107.75,107.75,65300000.0
2008-07-24 14:06:00,107.755,107.78,107.755,107.77,188600000.0
2008-07-24 14:07:00,107.77,107.8,107.77,107.8,107000000.0
2008-07-24 14:08:00,107.8,107.8,107.79,107.795,98500000.0
2008-07-24 14:09:00,107.795,107.795,107.78,107.78,99400000.0
2008-07-24 14:10:00,107.78,107.79,107.775,107.775,124000000.0
2008-07-24 14:11:00,107.78,107.78,107.775,107.78,46600000.0
2008-07-24 14:12:00,107.78,107.78,107.77,107.775,133300000.0
2008-07-24 14:13:00,107.77,107.78,107.765,107.77,137700000.0
2008-07-24 14:14:00,107.77,107.77,107.765,107.765,86000000.0
2008-07-24 14:15:00,107.765,107.765,107.75,107.76,199500000.0
2008-07-24 14:16:00,107.76,107.76,107.75,107.76,142900000.0
2008-07-24 14:17:00,107.76,107.76,107.75,107.76,155400000.0
2008-07-24 14:18:00,107.76,107.77,107.755,107.765,117300000.0
2008-07-24 14:19:00,107.765,107.77,107.76,107.76,103000000.0
2008-07-24 14:20:00,107.76,107.79,107.75,107.79,217800000.0
2008-07-24 14:21:00,107.79,107.79,107.75,107.78,371899999.0
2008-07-24 14:22:00,107.78,107.795,107.78,107.78,152600000.0
2008-07-24 14:23:00,107.78,107.78,107.765,107.775,36200000.0
2008-07-24 14:24:00,107.775,107.775,107.775,107.775,3000000.0
2008-07-24 14:25:00,107.775,107.79,107.765,107.765,102500000.0
2008-07-24 14:26:00,107.765,107.765,107.75,107.755,141100000.0
2008-07-24 14:27:00,107.755,107.76,107.75,107.75,73300000.0
2008-07-24 14:28:00,107.75,107.755,107.73,107.75,151500000.0
2008-07-24 14:29:00,107.735,107.82,107.725,107.765,706400002.0
2008-07-24 14:30:00,107.765,107.765,107.655,107.69,1063900001.0
2008-07-24 14:31:00,107.69,107.75,107.67,107.73,409800000.0
2008-07-24 14:32:00,107.73,107.73,107.66,107.66,387800000.0
2008-07-24 14:33:00,107.66,107.7,107.66,107.7,151200000.0
2008-07-24 14:34:00,107.71,107.72,107.69,107.72,285500000.0
2008-07-24 14:35:00,107.715,107.73,107.7,107.73,279600000.0
2008-07-24 14:36:00,107.73,107.75,107.72,107.73,387600001.0
2008-07-24 14:37:00,107.73,107.75,107.73,107.74,169200000.0
2008-07-24 14:38:00,107.74,107.75,107.72,107.72,235600000.0
2008-07-24 14:39:00,107.725,107.73,107.695,107.72,353700000.0
2008-07-24 14:40:00,107.72,107.74,107.705,107.72,402900000.0
2008-07-24 14:41:00,107.72,107.74,107.72,107.72,103100000.0
2008-07-24 14:42:00,107.725,107.74,107.72,107.72,225400000.0
2008-07-24 14:43:00,107.72,107.73,107.71,107.72,291300000.0
2008-07-24 14:44:00,107.72,107.75,107.72,107.73,295000000.0
2008-07-24 14:45:00,107.73,107.76,107.73,107.745,365800000.0
2008-07-24 14:46:00,107.75,107.75,107.74,107.75,140500000.0
2008-07-24 14:47:00,107.75,107.75,107.735,107.745,226000000.0
2008-07-24 14:48:00,107.75,107.77,107.75,107.76,180100000.0
2008-07-24 14:49:00,107.76,107.77,107.735,107.735,340400000.0
2008-07-24 14:50:00,107.74,107.74,107.72,107.73,300300000.0
2008-07-24 14:51:00,107.72,107.735,107.705,107.705,391500000.0
2008-07-24 14:52:00,107.705,107.72,107.7,107.71,728200000.0
2008-07-24 14:53:00,107.71,107.71,107.7,107.71,236900000.0
2008-07-24 14:54:00,107.71,107.72,107.705,107.715,250800000.0
2008-07-24 14:55:00,107.71,107.72,107.71,107.715,538000000.0
2008-07-24 14:56:00,107.715,107.715,107.695,107.71,399600000.0
2008-07-24 14:57:00,107.71,107.72,107.705,107.72,177700000.0
2008-07-24 14:58:00,107.715,107.72,107.705,107.72,163900000.0
2008-07-24 14:59:00,107.715,107.72,107.7,107.705,380000000.0
2008-07-24 15:00:00,107.71,107.73,107.71,107.73,503400000.0
2008-07-24 15:01:00,107.73,107.73,107.71,107.72,442900000.0
2008-07-24 15:02:00,107.72,107.745,107.715,107.735,474600000.0
2008-07-24 15:03:00,107.745,107.745,107.725,107.74,399200000.0
2008-07-24 15:04:00,107.735,107.745,107.73,107.73,293200000.0
2008-07-24 15:05:00,107.73,107.735,107.705,107.72,292400000.0
2008-07-24 15:06:00,107.72,107.74,107.72,107.73,146500000.0
2008-07-24 15:07:00,107.735,107.735,107.72,107.72,120500000.0
2008-07-24 15:08:00,107.725,107.74,107.725,107.74,89200000.0
2008-07-24 15:09:00,107.74,107.76,107.735,107.76,122700000.0
2008-07-24 15:10:00,107.76,107.76,107.74,107.745,121700000.0
2008-07-24 15:11:00,107.745,107.75,107.73,107.74,103800000.0
2008-07-24 15:12:00,107.74,107.74,107.72,107.73,219100000.0
2008-07-24 15:13:00,107.73,107.74,107.725,107.725,155800000.0
2008-07-24 15:14:00,107.725,107.725,107.705,107.71,256100000.0
2008-07-24 15:15:00,107.715,107.73,107.71,107.72,140600000.0
2008-07-24 15:16:00,107.72,107.72,107.7,107.705,145900000.0
2008-07-24 15:17:00,107.7,107.715,107.695,107.715,60200000.0
2008-07-24 15:18:00,107.71,107.74,107.705,107.715,296800000.0
2008-07-24 15:19:00,107.715,107.755,107.705,107.755,310600000.0
2008-07-24 15:20:00,107.755,107.76,107.75,107.75,245900000.0
2008-07-24 15:21:00,107.75,107.77,107.75,107.765,134700000.0
2008-07-24 15:22:00,107.765,107.77,107.75,107.76,210900000.0
2008-07-24 15:23:00,107.76,107.81,107.76,107.78,311600000.0
2008-07-24 15:24:00,107.78,107.79,107.77,107.79,227700000.0
2008-07-24 15:25:00,107.79,107.79,107.765,107.77,205600000.0
2008-07-24 15:26:00,107.77,107.78,107.765,107.78,161800000.0
2008-07-24 15:27:00,107.78,107.78,107.77,107.78,191300000.0
2008-07-24 15:28:00,107.78,107.81,107.78,107.795,249500000.0
2008-07-24 15:29:00,107.8,107.81,107.79,107.81,306700000.0
2008-07-24 15:30:00,107.81,107.815,107.785,107.785,245200000.0
2008-07-24 15:31:00,107.785,107.79,107.76,107.76,278700000.0
2008-07-24 15:32:00,107.76,107.765,107.74,107.74,276900000.0
2008-07-24 15:33:00,107.735,107.75,107.73,107.75,371800000.0
2008-07-24 15:34:00,107.75,107.75,107.73,107.73,359500000.0
2008-07-24 15:35:00,107.73,107.73,107.7,107.72,392900000.0
2008-07-24 15:36:00,107.72,107.74,107.71,107.735,511900000.0
2008-07-24 15:37:00,107.74,107.74,107.71,107.71,146100000.0
2008-07-24 15:38:00,107.72,107.735,107.72,107.73,185500000.0
2008-07-24 15:39:00,107.73,107.73,107.71,107.72,279000000.0
2008-07-24 15:40:00,107.72,107.73,107.71,107.715,196800000.0
2008-07-24 15:41:00,107.72,107.76,107.71,107.75,244300000.0
2008-07-24 15:42:00,107.75,107.76,107.73,107.75,418500000.0
2008-07-24 15:43:00,107.75,107.75,107.73,107.74,248400000.0
2008-07-24 15:44:00,107.74,107.75,107.73,107.74,204200000.0
2008-07-24 15:45:00,107.74,107.75,107.72,107.74,359000000.0
2008-07-24 15:46:00,107.74,107.75,107.735,107.745,178600000.0
2008-07-24 15:47:00,107.74,107.75,107.71,107.72,601000003.0
2008-07-24 15:48:00,107.72,107.725,107.715,107.72,237900000.0
2008-07-24 15:49:00,107.72,107.745,107.715,107.72,528000000.0
2008-07-24 15:50:00,107.72,107.73,107.69,107.69,250100000.0
2008-07-24 15:51:00,107.695,107.7,107.68,107.69,296500000.0
2008-07-24 15:52:00,107.69,107.71,107.68,107.71,263800000.0
2008-07-24 15:53:00,107.705,107.705,107.665,107.67,378600000.0
2008-07-24 15:54:00,107.67,107.69,107.66,107.67,466600000.0
2008-07-24 15:55:00,107.67,107.7,107.67,107.69,232600000.0
2008-07-24 15:56:00,107.69,107.69,107.68,107.69,104200000.0
2008-07-24 15:57:00,107.685,107.72,107.68,107.72,149200000.0
2008-07-24 15:58:00,107.72,107.73,107.71,107.72,134200000.0
2008-07-24 15:59:00,107.715,107.74,107.71,107.72,328100000.0
2008-07-24 16:00:00,107.72,107.72,107.64,107.66,748799997.0
2008-07-24 16:01:00,107.66,107.675,107.62,107.625,502400000.0
2008-07-24 16:02:00,107.62,107.62,107.59,107.59,576500001.0
2008-07-24 16:03:00,107.59,107.6,107.54,107.545,580499999.0
2008-07-24 16:04:00,107.54,107.545,107.505,107.525,1103900011.0
2008-07-24 16:05:00,107.525,107.54,107.51,107.515,331800000.0
2008-07-24 16:06:00,107.515,107.515,107.49,107.51,589000000.0
2008-07-24 16:07:00,107.51,107.53,107.47,107.47,559500003.0
2008-07-24 16:08:00,107.47,107.47,107.43,107.43,739700000.0
2008-07-24 16:09:00,107.435,107.45,107.415,107.445,734400001.0
2008-07-24 16:10:00,107.445,107.46,107.44,107.44,466000000.0
2008-07-24 16:11:00,107.44,107.49,107.44,107.48,287200000.0
2008-07-24 16:12:00,107.48,107.52,107.48,107.52,304700000.0
2008-07-24 16:13:00,107.52,107.54,107.52,107.525,341300001.0
2008-07-24 16:14:00,107.53,107.53,107.505,107.51,438500000.0
2008-07-24 16:15:00,107.51,107.52,107.5,107.5,413900000.0
2008-07-24 16:16:00,107.5,107.54,107.5,107.53,175200000.0
2008-07-24 16:17:00,107.53,107.57,107.53,107.56,329800000.0
2008-07-24 16:18:00,107.56,107.57,107.54,107.545,263100000.0
2008-07-24 16:19:00,107.545,107.57,107.53,107.56,350500000.0
2008-07-24 16:20:00,107.56,107.585,107.555,107.575,260300000.0
2008-07-24 16:21:00,107.58,107.59,107.545,107.545,347300000.0
2008-07-24 16:22:00,107.545,107.55,107.53,107.55,185300000.0
2008-07-24 16:23:00,107.555,107.6,107.545,107.6,305500000.0
2008-07-24 16:24:00,107.6,107.6,107.58,107.59,288600000.0
2008-07-24 16:25:00,107.59,107.6,107.57,107.585,305800000.0
2008-07-24 16:26:00,107.59,107.59,107.57,107.57,262600000.0
2008-07-24 16:27:00,107.57,107.57,107.56,107.57,201700000.0
2008-07-24 16:28:00,107.57,107.59,107.57,107.59,172800000.0
2008-07-24 16:29:00,107.59,107.6,107.57,107.58,320299999.0
2008-07-24 16:30:00,107.58,107.61,107.58,107.61,103000000.0
2008-07-24 16:31:00,107.61,107.64,107.61,107.635,303700000.0
2008-07-24 16:32:00,107.64,107.64,107.605,107.61,234500000.0
2008-07-24 16:33:00,107.6,107.615,107.59,107.605,211800000.0
2008-07-24 16:34:00,107.61,107.615,107.57,107.57,276900000.0
2008-07-24 16:35:00,107.57,107.67,107.57,107.645,917499997.0
2008-07-24 16:36:00,107.65,107.65,107.625,107.64,497200000.0
2008-07-24 16:37:00,107.64,107.69,107.64,107.67,345300000.0
2008-07-24 16:38:00,107.66,107.69,107.66,107.68,448000000.0
2008-07-24 16:39:00,107.68,107.69,107.64,107.65,617800002.0
2008-07-24 16:40:00,107.65,107.65,107.61,107.61,384600000.0
2008-07-24 16:41:00,107.61,107.65,107.6,107.65,339900001.0
2008-07-24 16:42:00,107.65,107.67,107.64,107.665,529500000.0
2008-07-24 16:43:00,107.66,107.66,107.63,107.635,431500000.0
2008-07-24 16:44:00,107.64,107.64,107.62,107.63,302700001.0
2008-07-24 16:45:00,107.63,107.65,107.63,107.65,145700000.0
2008-07-24 16:46:00,107.65,107.67,107.63,107.64,411400000.0
2008-07-24 16:47:00,107.64,107.67,107.635,107.66,431100000.0
2008-07-24 16:48:00,107.66,107.71,107.66,107.7,273200000.0
2008-07-24 16:49:00,107.7,107.7,107.65,107.65,404500000.0
2008-07-24 16:50:00,107.65,107.705,107.65,107.7,367100000.0
2008-07-24 16:51:00,107.7,107.72,107.66,107.68,1202199999.0
2008-07-24 16:52:00,107.68,107.73,107.67,107.68,545200001.0
2008-07-24 16:53:00,107.68,107.69,107.65,107.68,899100002.0
2008-07-24 16:54:00,107.685,107.695,107.655,107.69,376600000.0
2008-07-24 16:55:00,107.69,107.69,107.65,107.665,542700001.0
2008-07-24 16:56:00,107.66,107.675,107.66,107.67,187700000.0
2008-07-24 16:57:00,107.67,107.695,107.65,107.655,366400000.0
2008-07-24 16:58:00,107.655,107.685,107.655,107.68,246100000.0
2008-07-24 16:59:00,107.68,107.69,107.615,107.625,577499999.0
2008-07-24 17:00:00,107.625,107.635,107.595,107.6,309100001.0
2008-07-24 17:01:00,107.6,107.62,107.59,107.61,537600000.0
2008-07-24 17:02:00,107.605,107.625,107.605,107.62,249900000.0
2008-07-24 17:03:00,107.62,107.635,107.6,107.6,405100000.0
2008-07-24 17:04:00,107.6,107.61,107.6,107.6,177500000.0
2008-07-24 17:05:00,107.6,107.615,107.58,107.59,432000000.0
2008-07-24 17:06:00,107.59,107.6,107.57,107.59,253000000.0
2008-07-24 17:07:00,107.59,107.59,107.565,107.58,256900000.0
2008-07-24 17:08:00,107.58,107.595,107.57,107.595,284300000.0
2008-07-24 17:09:00,107.59,107.61,107.585,107.61,415100000.0
2008-07-24 17:10:00,107.61,107.61,107.585,107.6,390400000.0
2008-07-24 17:11:00,107.6,107.6,107.57,107.59,315400000.0
2008-07-24 17:12:00,107.59,107.6,107.585,107.6,305400000.0
2008-07-24 17:13:00,107.59,107.6,107.565,107.57,518500000.0
2008-07-24 17:14:00,107.58,107.58,107.565,107.57,226000000.0
2008-07-24 17:15:00,107.57,107.58,107.565,107.57,265700000.0
2008-07-24 17:16:00,107.57,107.59,107.57,107.59,179700000.0
2008-07-24 17:17:00,107.6,107.6,107.57,107.59,213300000.0
2008-07-24 17:18:00,107.59,107.665,107.59,107.665,339100000.0
2008-07-24 17:19:00,107.665,107.67,107.65,107.67,340800000.0
2008-07-24 17:20:00,107.665,107.665,107.635,107.64,210800000.0
2008-07-24 17:21:00,107.64,107.65,107.635,107.65,158500000.0
2008-07-24 17:22:00,107.65,107.65,107.62,107.62,254600000.0
2008-07-24 17:23:00,107.62,107.63,107.61,107.63,136700000.0
2008-07-24 17:24:00,107.63,107.65,107.6,107.61,532600002.0
2008-07-24 17:25:00,107.61,107.61,107.56,107.57,509000000.0
2008-07-24 17:26:00,107.58,107.64,107.575,107.595,483500000.0
2008-07-24 17:27:00,107.595,107.605,107.58,107.58,292299999.0
2008-07-24 17:28:00,107.58,107.59,107.57,107.57,289900000.0
2008-07-24 17:29:00,107.57,107.57,107.53,107.53,513600000.0
2008-07-24 17:30:00,107.53,107.53,107.49,107.53,451400001.0
2008-07-24 17:31:00,107.53,107.56,107.515,107.515,477600000.0
2008-07-24 17:32:00,107.515,107.515,107.48,107.48,371200000.0
2008-07-24 17:33:00,107.485,107.5,107.475,107.5,478100000.0
2008-07-24 17:34:00,107.5,107.505,107.47,107.48,334900000.0
2008-07-24 17:35:00,107.48,107.5,107.47,107.48,134500000.0
2008-07-24 17:36:00,107.485,107.52,107.485,107.52,152600000.0
2008-07-24 17:37:00,107.52,107.53,107.505,107.52,304500000.0
2008-07-24 17:38:00,107.52,107.54,107.52,107.54,207000000.0
2008-07-24 17:39:00,107.54,107.56,107.54,107.55,136700000.0
2008-07-24 17:40:00,107.55,107.55,107.53,107.54,188600000.0
2008-07-24 17:41:00,107.54,107.55,107.52,107.52,384000000.0
2008-07-24 17:42:00,107.525,107.565,107.525,107.55,394900000.0
2008-07-24 17:43:00,107.545,107.58,107.54,107.575,246800000.0
2008-07-24 17:44:00,107.58,107.6,107.575,107.6,133200000.0
2008-07-24 17:45:00,107.6,107.63,107.58,107.61,279400000.0
2008-07-24 17:46:00,107.61,107.62,107.58,107.6,337000000.0
2008-07-24 17:47:00,107.6,107.6,107.59,107.6,188400000.0
2008-07-24 17:48:00,107.6,107.61,107.585,107.585,270900000.0
2008-07-24 17:49:00,107.585,107.62,107.585,107.6,287400000.0
2008-07-24 17:50:00,107.6,107.61,107.595,107.61,214800000.0
2008-07-24 17:51:00,107.61,107.63,107.605,107.63,258600000.0
2008-07-24 17:52:00,107.635,107.645,107.635,107.64,120700000.0
2008-07-24 17:53:00,107.64,107.65,107.63,107.64,192500000.0
2008-07-24 17:54:00,107.645,107.65,107.63,107.635,229800000.0
2008-07-24 17:55:00,107.635,107.64,107.63,107.63,191400000.0
2008-07-24 17:56:00,107.63,107.63,107.625,107.63,68200000.0
2008-07-24 17:57:00,107.625,107.625,107.595,107.61,209900000.0
2008-07-24 17:58:00,107.61,107.61,107.6,107.61,215500000.0
2008-07-24 17:59:00,107.605,107.62,107.6,107.62,182400000.0
2008-07-24 18:00:00,107.62,107.64,107.615,107.64,348200000.0
2008-07-24 18:01:00,107.64,107.64,107.625,107.635,170800000.0
2008-07-24 18:02:00,107.635,107.66,107.63,107.65,402000000.0
2008-07-24 18:03:00,107.65,107.65,107.63,107.64,167600000.0
2008-07-24 18:04:00,107.64,107.64,107.63,107.64,184000000.0
2008-07-24 18:05:00,107.64,107.64,107.605,107.605,301100000.0
2008-07-24 18:06:00,107.605,107.62,107.6,107.6,319700000.0
2008-07-24 18:07:00,107.6,107.62,107.6,107.605,113100000.0
2008-07-24 18:08:00,107.61,107.61,107.6,107.6,140100000.0
2008-07-24 18:09:00,107.6,107.63,107.6,107.63,199400000.0
2008-07-24 18:10:00,107.63,107.64,107.63,107.63,63500000.0
2008-07-24 18:11:00,107.63,107.63,107.6,107.61,120100000.0
2008-07-24 18:12:00,107.605,107.61,107.59,107.59,137400000.0
2008-07-24 18:13:00,107.59,107.59,107.585,107.59,110200000.0
2008-07-24 18:14:00,107.59,107.59,107.565,107.57,200600000.0
2008-07-24 18:15:00,107.57,107.595,107.57,107.59,158300000.0
2008-07-24 18:16:00,107.59,107.6,107.585,107.6,108300000.0
2008-07-24 18:17:00,107.6,107.6,107.6,107.6,33200000.0
2008-07-24 18:18:00,107.6,107.6,107.6,107.6,10400000.0
2008-07-24 18:19:00,107.6,107.6,107.58,107.58,112400000.0
2008-07-24 18:20:00,107.58,107.615,107.58,107.61,114300000.0
2008-07-24 18:21:00,107.61,107.63,107.605,107.63,171400000.0
2008-07-24 18:22:00,107.63,107.64,107.62,107.64,179000000.0
2008-07-24 18:23:00,107.64,107.64,107.625,107.63,81700000.0
2008-07-24 18:24:00,107.63,107.63,107.62,107.625,78200000.0
2008-07-24 18:25:00,107.625,107.63,107.62,107.625,93000000.0
2008-07-24 18:26:00,107.62,107.62,107.62,107.62,23200000.0
2008-07-24 18:27:00,107.62,107.62,107.605,107.61,119200000.0
2008-07-24 18:28:00,107.61,107.62,107.585,107.59,182100000.0
2008-07-24 18:29:00,107.59,107.6,107.565,107.58,400600000.0
2008-07-24 18:30:00,107.58,107.61,107.575,107.6,215900000.0
2008-07-24 18:31:00,107.6,107.6,107.58,107.59,171200000.0
2008-07-24 18:32:00,107.59,107.595,107.575,107.58,143500000.0
2008-07-24 18:33:00,107.585,107.59,107.575,107.585,37100000.0
2008-07-24 18:34:00,107.59,107.61,107.585,107.6,73700000.0
2008-07-24 18:35:00,107.6,107.6,107.57,107.585,213700000.0
2008-07-24 18:36:00,107.585,107.59,107.56,107.57,293300000.0
2008-07-24 18:37:00,107.575,107.59,107.57,107.575,272700000.0
2008-07-24 18:38:00,107.575,107.59,107.55,107.57,318700000.0
2008-07-24 18:39:00,107.57,107.58,107.57,107.58,175900000.0
2008-07-24 18:40:00,107.58,107.59,107.58,107.59,65500000.0
2008-07-24 18:41:00,107.59,107.605,107.585,107.6,178500000.0
2008-07-24 18:42:00,107.595,107.6,107.59,107.6,280899999.0
2008-07-24 18:43:00,107.6,107.61,107.595,107.61,69600000.0
2008-07-24 18:44:00,107.61,107.64,107.61,107.635,163000000.0
2008-07-24 18:45:00,107.635,107.64,107.63,107.63,196100000.0
2008-07-24 18:46:00,107.63,107.64,107.62,107.64,327100000.0
2008-07-24 18:47:00,107.64,107.64,107.61,107.61,235800000.0
2008-07-24 18:48:00,107.615,107.64,107.615,107.63,251000000.0
2008-07-24 18:49:00,107.63,107.64,107.625,107.64,116700000.0
2008-07-24 18:50:00,107.64,107.65,107.63,107.635,348600000.0
2008-07-24 18:51:00,107.64,107.64,107.61,107.61,182500000.0
2008-07-24 18:52:00,107.61,107.61,107.58,107.585,395000002.0
2008-07-24 18:53:00,107.58,107.6,107.58,107.59,239800000.0
2008-07-24 18:54:00,107.59,107.59,107.57,107.58,242400000.0
2008-07-24 18:55:00,107.575,107.61,107.575,107.595,252800000.0
2008-07-24 18:56:00,107.595,107.62,107.59,107.62,216500000.0
2008-07-24 18:58:00,107.62,107.62,107.605,107.605,169900000.0
2008-07-24 18:59:00,107.605,107.61,107.6,107.6,178900000.0
2008-07-24 19:00:00,107.6,107.6,107.585,107.585,228300000.0
2008-07-24 19:01:00,107.585,107.59,107.56,107.575,409000000.0
2008-07-24 19:02:00,107.575,107.59,107.57,107.58,389400000.0
2008-07-24 19:03:00,107.575,107.575,107.545,107.55,391400000.0
2008-07-24 19:04:00,107.555,107.59,107.55,107.58,266100000.0
2008-07-24 19:05:00,107.58,107.58,107.555,107.56,259800000.0
2008-07-24 19:06:00,107.56,107.565,107.525,107.525,315900000.0
2008-07-24 19:07:00,107.525,107.57,107.52,107.545,145399999.0
2008-07-24 19:08:00,107.54,107.545,107.49,107.5,240500002.0
2008-07-24 19:09:00,107.5,107.525,107.48,107.52,196200000.0
2008-07-24 19:10:00,107.525,107.575,107.525,107.575,179800000.0
2008-07-24 19:11:00,107.575,107.61,107.57,107.59,408700000.0
2008-07-24 19:12:00,107.59,107.59,107.565,107.59,478000000.0
2008-07-24 19:13:00,107.595,107.61,107.59,107.59,120200000.0
2008-07-24 19:14:00,107.59,107.6,107.57,107.6,391600000.0
2008-07-24 19:15:00,107.605,107.63,107.6,107.61,402000000.0
2008-07-24 19:16:00,107.605,107.61,107.57,107.57,179100000.0
2008-07-24 19:17:00,107.57,107.6,107.56,107.59,177300000.0
2008-07-24 19:18:00,107.59,107.59,107.55,107.56,233700000.0
2008-07-24 19:19:00,107.555,107.58,107.55,107.56,246700000.0
2008-07-24 19:20:00,107.56,107.61,107.535,107.595,340200000.0
2008-07-24 19:21:00,107.595,107.6,107.57,107.59,373600000.0
2008-07-24 19:22:00,107.59,107.6,107.59,107.6,149500000.0
2008-07-24 19:23:00,107.6,107.6,107.59,107.59,152700000.0
2008-07-24 19:24:00,107.59,107.61,107.59,107.595,165400000.0
2008-07-24 19:25:00,107.59,107.6,107.59,107.6,253000000.0
2008-07-24 19:26:00,107.605,107.61,107.57,107.57,258600000.0
2008-07-24 19:27:00,107.57,107.58,107.555,107.555,79200000.0
2008-07-24 19:28:00,107.56,107.59,107.555,107.59,138200000.0
2008-07-24 19:29:00,107.59,107.6,107.58,107.595,250800000.0
2008-07-24 19:30:00,107.59,107.605,107.59,107.605,93600000.0
2008-07-24 19:31:00,107.61,107.62,107.575,107.585,280300000.0
2008-07-24 19:32:00,107.585,107.585,107.575,107.575,119900000.0
2008-07-24 19:33:00,107.575,107.58,107.55,107.56,188400000.0
2008-07-24 19:34:00,107.545,107.545,107.54,107.54,102400000.0
2008-07-24 19:35:00,107.54,107.56,107.54,107.54,232000000.0
2008-07-24 19:36:00,107.54,107.56,107.54,107.54,230300000.0
2008-07-24 19:37:00,107.54,107.55,107.52,107.53,383700000.0
2008-07-24 19:38:00,107.53,107.545,107.505,107.505,501000000.0
2008-07-24 19:39:00,107.5,107.605,107.5,107.605,664600000.0
2008-07-24 19:40:00,107.61,107.63,107.6,107.6,277400000.0
2008-07-24 19:41:00,107.6,107.605,107.555,107.565,388600000.0
2008-07-24 19:42:00,107.57,107.585,107.545,107.575,332500000.0
2008-07-24 19:43:00,107.575,107.58,107.52,107.525,504000000.0
2008-07-24 19:44:00,107.525,107.55,107.5,107.51,479500000.0
2008-07-24 19:45:00,107.52,107.535,107.52,107.53,223100000.0
2008-07-24 19:46:00,107.53,107.53,107.505,107.52,163400000.0
2008-07-24 19:47:00,107.515,107.525,107.5,107.52,149700000.0
2008-07-24 19:48:00,107.52,107.53,107.52,107.52,23200000.0
2008-07-24 19:49:00,107.52,107.52,107.51,107.52,98400000.0
2008-07-24 19:50:00,107.52,107.52,107.51,107.51,43000000.0
2008-07-24 19:51:00,107.51,107.52,107.5,107.51,156000000.0
2008-07-24 19:52:00,107.505,107.505,107.45,107.48,401600000.0
2008-07-24 19:53:00,107.48,107.49,107.47,107.47,340700001.0
2008-07-24 19:54:00,107.47,107.48,107.44,107.45,339900000.0
2008-07-24 19:55:00,107.445,107.46,107.445,107.46,117000000.0
2008-07-24 19:56:00,107.46,107.48,107.45,107.46,299700000.0
2008-07-24 19:57:00,107.46,107.46,107.41,107.415,443499999.0
2008-07-24 19:58:00,107.415,107.42,107.39,107.42,341700000.0
2008-07-24 19:59:00,107.425,107.43,107.41,107.43,412000000.0
2008-07-24 20:00:00,107.43,107.435,107.405,107.415,527900000.0
2008-07-24 20:01:00,107.415,107.42,107.41,107.42,62900000.0
2008-07-24 20:02:00,107.42,107.43,107.41,107.415,223500000.0
2008-07-24 20:03:00,107.415,107.425,107.405,107.42,291600000.0
2008-07-24 20:04:00,107.42,107.43,107.39,107.41,546800000.0
2008-07-24 20:05:00,107.41,107.41,107.39,107.4,187500000.0
2008-07-24 20:06:00,107.4,107.415,107.395,107.405,313600000.0
2008-07-24 20:07:00,107.41,107.41,107.39,107.39,295700000.0
2008-07-24 20:08:00,107.39,107.39,107.335,107.34,510800000.0
2008-07-24 20:09:00,107.345,107.355,107.335,107.34,389900000.0
2008-07-24 20:10:00,107.34,107.345,107.325,107.335,332900000.0
2008-07-24 20:11:00,107.335,107.35,107.325,107.35,321700000.0
2008-07-24 20:12:00,107.355,107.355,107.275,107.285,454900000.0
2008-07-24 20:13:00,107.295,107.305,107.285,107.295,75000000.0
2008-07-24 20:14:00,107.295,107.31,107.285,107.305,62500000.0
2008-07-24 20:15:00,107.31,107.31,107.29,107.295,191700000.0
2008-07-24 20:16:00,107.295,107.3,107.28,107.295,370400000.0
2008-07-24 20:17:00,107.29,107.3,107.29,107.29,159100000.0
2008-07-24 20:18:00,107.29,107.29,107.265,107.265,239400000.0
2008-07-24 20:19:00,107.26,107.275,107.25,107.26,247200000.0
2008-07-24 20:20:00,107.26,107.285,107.26,107.28,183400001.0
2008-07-24 20:21:00,107.285,107.305,107.285,107.3,67200000.0
2008-07-24 20:22:00,107.295,107.305,107.29,107.295,27700000.0
2008-07-24 20:23:00,107.295,107.315,107.29,107.315,146800000.0
2008-07-24 20:24:00,107.31,107.315,107.295,107.305,71000000.0
2008-07-24 20:25:00,107.305,107.315,107.295,107.315,54800000.0
2008-07-24 20:26:00,107.315,107.325,107.305,107.325,38500000.0
2008-07-24 20:27:00,107.325,107.325,107.32,107.32,41000000.0
2008-07-24 20:28:00,107.32,107.345,107.32,107.345,121800000.0
2008-07-24 20:29:00,107.345,107.345,107.325,107.335,111200000.0
2008-07-24 20:30:00,107.34,107.385,107.335,107.38,259699999.0
2008-07-24 20:31:00,107.38,107.38,107.36,107.37,178300000.0
2008-07-24 20:32:00,107.37,107.37,107.335,107.34,305100000.0
2008-07-24 20:33:00,107.34,107.35,107.335,107.35,94900000.0
2008-07-24 20:34:00,107.35,107.35,107.33,107.34,192900000.0
2008-07-24 20:35:00,107.335,107.34,107.27,107.275,371399999.0
2008-07-24 20:36:00,107.275,107.28,107.275,107.275,46000000.0
2008-07-24 20:37:00,107.27,107.29,107.27,107.29,205100000.0
2008-07-24 20:38:00,107.285,107.3,107.28,107.295,107800000.0
2008-07-24 20:39:00,107.295,107.31,107.29,107.305,103900000.0
2008-07-24 20:40:00,107.305,107.31,107.29,107.295,211000000.0
2008-07-24 20:41:00,107.3,107.3,107.28,107.29,180600000.0
2008-07-24 20:42:00,107.29,107.305,107.28,107.295,213500000.0
2008-07-24 20:43:00,107.295,107.31,107.29,107.29,299900000.0
2008-07-24 20:44:00,107.29,107.31,107.29,107.3,102900000.0
2008-07-24 20:45:00,107.3,107.33,107.3,107.33,221000000.0
2008-07-24 20:46:00,107.33,107.345,107.33,107.34,230500000.0
2008-07-24 20:47:00,107.34,107.34,107.335,107.34,116700000.0
2008-07-24 20:48:00,107.34,107.34,107.33,107.33,52900000.0
2008-07-24 20:49:00,107.33,107.33,107.315,107.32,104000000.0
2008-07-24 20:50:00,107.32,107.335,107.315,107.32,116300000.0
2008-07-24 20:51:00,107.315,107.315,107.29,107.305,122200000.0
2008-07-24 20:52:00,107.295,107.3,107.28,107.28,363400000.0
2008-07-24 20:53:00,107.28,107.29,107.275,107.285,146600000.0
2008-07-24 20:54:00,107.29,107.3,107.285,107.285,115800000.0
2008-07-24 20:55:00,107.285,107.29,107.28,107.29,207800000.0
2008-07-24 20:56:00,107.29,107.29,107.28,107.285,181300000.0
2008-07-24 20:57:00,107.285,107.29,107.275,107.29,186200000.0
2008-07-24 20:58:00,107.285,107.315,107.285,107.305,267600000.0
2008-07-24 20:59:00,107.305,107.35,107.305,107.35,349200000.0
2008-07-24 21:00:00,107.35,107.36,107.34,107.34,307000000.0
2008-07-24 21:01:00,107.34,107.37,107.34,107.37,92800000.0
2008-07-24 21:02:00,107.37,107.37,107.36,107.37,160500000.0
2008-07-24 21:03:00,107.37,107.4,107.37,107.4,150700000.0
2008-07-24 21:04:00,107.4,107.45,107.39,107.45,280700000.0
2008-07-24 21:05:00,107.45,107.45,107.43,107.445,343400000.0
2008-07-24 21:06:00,107.445,107.46,107.445,107.46,106800000.0
2008-07-24 21:07:00,107.46,107.46,107.44,107.45,386600000.0
2008-07-24 21:08:00,107.445,107.45,107.43,107.44,310800000.0
2008-07-24 21:09:00,107.44,107.44,107.42,107.43,375900000.0
2008-07-24 21:10:00,107.43,107.44,107.42,107.44,258500000.0
2008-07-24 21:11:00,107.44,107.44,107.41,107.41,306700000.0
2008-07-24 21:12:00,107.4,107.415,107.39,107.39,310200000.0
2008-07-24 21:13:00,107.39,107.41,107.39,107.41,99100000.0
2008-07-24 21:14:00,107.41,107.41,107.39,107.39,212300000.0
2008-07-24 21:15:00,107.39,107.39,107.38,107.38,127700000.0
2008-07-24 21:16:00,107.38,107.38,107.35,107.365,313700000.0
2008-07-24 21:17:00,107.37,107.38,107.35,107.355,188800000.0
2008-07-24 21:18:00,107.355,107.355,107.34,107.35,265400000.0
2008-07-24 21:19:00,107.345,107.375,107.34,107.35,351800000.0
2008-07-24 21:20:00,107.345,107.355,107.34,107.35,204200000.0
2008-07-24 21:21:00,107.35,107.375,107.345,107.365,212700000.0
2008-07-24 21:22:00,107.37,107.385,107.355,107.365,62400000.0
2008-07-24 21:23:00,107.355,107.37,107.355,107.36,72300000.0
2008-07-24 21:24:00,107.36,107.36,107.31,107.32,133200000.0
2008-07-24 21:25:00,107.315,107.32,107.3,107.305,326900000.0
2008-07-24 21:26:00,107.31,107.32,107.31,107.32,293500000.0
2008-07-24 21:27:00,107.32,107.35,107.315,107.35,303800000.0
2008-07-24 21:28:00,107.35,107.35,107.325,107.34,298200000.0
2008-07-24 21:29:00,107.34,107.35,107.33,107.345,241000000.0
2008-07-24 21:30:00,107.345,107.36,107.32,107.33,230300000.0
2008-07-24 21:31:00,107.33,107.34,107.32,107.34,179900000.0
2008-07-24 21:32:00,107.34,107.36,107.33,107.34,424800000.0
2008-07-24 21:33:00,107.34,107.35,107.31,107.33,310400000.0
2008-07-24 21:34:00,107.33,107.33,107.295,107.31,357999999.0
2008-07-24 21:35:00,107.315,107.32,107.31,107.32,177500000.0
2008-07-24 21:36:00,107.315,107.315,107.29,107.305,515699999.0
2008-07-24 21:37:00,107.3,107.305,107.3,107.3,201600000.0
2008-07-24 21:38:00,107.3,107.34,107.3,107.31,363300000.0
2008-07-24 21:39:00,107.31,107.32,107.285,107.29,474900000.0
2008-07-24 21:40:00,107.29,107.3,107.27,107.27,364600000.0
2008-07-24 21:41:00,107.27,107.27,107.245,107.25,225800000.0
2008-07-24 21:42:00,107.25,107.26,107.245,107.26,316900001.0
2008-07-24 21:43:00,107.26,107.26,107.235,107.245,231700000.0
2008-07-24 21:44:00,107.245,107.255,107.23,107.245,137700000.0
2008-07-24 21:45:00,107.245,107.26,107.245,107.255,88900000.0
2008-07-24 21:46:00,107.26,107.26,107.235,107.235,117700000.0
2008-07-24 21:47:00,107.24,107.255,107.24,107.25,344700000.0
2008-07-24 21:48:00,107.25,107.25,107.22,107.23,167600000.0
2008-07-24 21:49:00,107.23,107.26,107.23,107.25,139700000.0
2008-07-24 21:50:00,107.25,107.26,107.23,107.23,259300001.0
2008-07-24 21:51:00,107.23,107.26,107.23,107.255,185100000.0
2008-07-24 21:52:00,107.26,107.26,107.235,107.245,199700000.0
2008-07-24 21:53:00,107.24,107.25,107.235,107.24,301700000.0
2008-07-24 21:54:00,107.24,107.25,107.235,107.24,83500000.0
2008-07-24 21:55:00,107.24,107.25,107.225,107.23,395400000.0
2008-07-24 21:56:00,107.225,107.24,107.22,107.23,159300000.0
2008-07-24 21:57:00,107.235,107.245,107.23,107.235,260200000.0
2008-07-24 21:58:00,107.23,107.245,107.215,107.225,271799999.0
2008-07-24 21:59:00,107.23,107.24,107.215,107.23,204500000.0
2008-07-24 22:00:00,107.23,107.265,107.225,107.235,327500004.0
2008-07-24 22:01:00,107.245,107.245,107.225,107.23,118799999.0
2008-07-24 22:02:00,107.235,107.24,107.23,107.24,104900000.0
2008-07-24 22:03:00,107.24,107.24,107.215,107.23,171600000.0
2008-07-24 22:04:00,107.225,107.23,107.225,107.225,15000000.0
2008-07-24 22:05:00,107.225,107.23,107.21,107.215,61000000.0
2008-07-24 22:06:00,107.215,107.225,107.21,107.22,248200000.0
2008-07-24 22:07:00,107.22,107.23,107.21,107.215,136600000.0
2008-07-24 22:08:00,107.22,107.22,107.21,107.22,83200000.0
2008-07-24 22:09:00,107.22,107.245,107.215,107.235,332000000.0
2008-07-24 22:10:00,107.25,107.25,107.22,107.22,171200000.0
2008-07-24 22:11:00,107.22,107.22,107.22,107.22,11100000.0
2008-07-24 22:12:00,107.215,107.22,107.21,107.215,59300000.0
2008-07-24 22:13:00,107.215,107.215,107.21,107.21,36800000.0
2008-07-24 22:14:00,107.21,107.21,107.2,107.205,186900000.0
2008-07-24 22:15:00,107.21,107.21,107.2,107.205,87400000.0
2008-07-24 22:16:00,107.21,107.225,107.205,107.21,114900000.0
2008-07-24 22:17:00,107.21,107.22,107.205,107.205,76500000.0
2008-07-24 22:18:00,107.205,107.21,107.205,107.205,29700000.0
2008-07-24 22:19:00,107.205,107.205,107.19,107.195,71400000.0
2008-07-24 22:20:00,107.2,107.205,107.2,107.205,66200000.0
2008-07-24 22:21:00,107.205,107.205,107.19,107.2,95700000.0
2008-07-24 22:22:00,107.195,107.215,107.19,107.19,158400000.0
2008-07-24 22:23:00,107.19,107.2,107.19,107.19,48000000.0
2008-07-24 22:24:00,107.19,107.2,107.19,107.2,143100000.0
2008-07-24 22:25:00,107.2,107.205,107.195,107.2,117000000.0
2008-07-24 22:26:00,107.205,107.205,107.195,107.205,26800000.0
2008-07-24 22:27:00,107.2,107.205,107.2,107.2,75000000.0
2008-07-24 22:28:00,107.21,107.21,107.195,107.195,14000000.0
2008-07-24 22:29:00,107.195,107.21,107.195,107.195,8200000.0
2008-07-24 22:30:00,107.195,107.195,107.19,107.195,113700000.0
2008-07-24 22:31:00,107.195,107.195,107.195,107.195,30600000.0
2008-07-24 22:32:00,107.195,107.205,107.195,107.205,11200000.0
2008-07-24 22:33:00,107.2,107.205,107.2,107.205,35600000.0
2008-07-24 22:34:00,107.2,107.21,107.195,107.205,22700000.0
2008-07-24 22:35:00,107.2,107.21,107.2,107.2,74300001.0
2008-07-24 22:36:00,107.205,107.205,107.205,107.205,1000000.0
2008-07-24 22:38:00,107.21,107.215,107.205,107.205,77400000.0
2008-07-24 22:39:00,107.205,107.22,107.205,107.215,140800000.0
2008-07-24 22:40:00,107.215,107.245,107.21,107.24,98300000.0
2008-07-24 22:41:00,107.245,107.265,107.235,107.265,213800000.0
2008-07-24 22:42:00,107.27,107.27,107.26,107.27,121700000.0
2008-07-24 22:43:00,107.265,107.275,107.255,107.27,117900000.0
2008-07-24 22:44:00,107.27,107.29,107.27,107.275,115600000.0
2008-07-24 22:45:00,107.275,107.275,107.27,107.27,59400000.0
2008-07-24 22:46:00,107.275,107.3,107.275,107.28,97500000.0
2008-07-24 22:47:00,107.285,107.29,107.28,107.29,44800000.0
2008-07-24 22:48:00,107.29,107.29,107.29,107.29,3200000.0
2008-07-24 22:49:00,107.295,107.305,107.295,107.305,54200000.0
2008-07-24 22:50:00,107.3,107.3,107.295,107.295,72600000.0
2008-07-24 22:51:00,107.295,107.32,107.295,107.32,44500000.0
2008-07-24 22:52:00,107.315,107.33,107.315,107.33,87300000.0
2008-07-24 22:53:00,107.33,107.335,107.325,107.325,28700000.0
2008-07-24 22:54:00,107.33,107.33,107.325,107.325,15400000.0
2008-07-24 22:55:00,107.32,107.32,107.31,107.31,40400000.0
2008-07-24 22:56:00,107.32,107.33,107.315,107.325,88200000.0
2008-07-24 22:57:00,107.33,107.33,107.325,107.325,30700000.0
2008-07-24 22:58:00,107.32,107.33,107.31,107.325,112100000.0
2008-07-24 22:59:00,107.325,107.33,107.32,107.32,54000000.0
2008-07-24 23:00:00,107.31,107.32,107.31,107.315,45300000.0
2008-07-24 23:01:00,107.315,107.32,107.28,107.29,102500000.0
2008-07-24 23:02:00,107.28,107.31,107.28,107.31,75200000.0
2008-07-24 23:03:00,107.3,107.305,107.26,107.3,88500000.0
2008-07-24 23:04:00,107.315,107.34,107.305,107.335,135400000.0
2008-07-24 23:05:00,107.345,107.355,107.33,107.345,216500000.0
2008-07-24 23:06:00,107.345,107.355,107.34,107.355,112800000.0
2008-07-24 23:07:00,107.36,107.36,107.355,107.36,88200000.0
2008-07-24 23:08:00,107.36,107.395,107.36,107.395,70600000.0
2008-07-24 23:09:00,107.4,107.425,107.39,107.405,177900000.0
2008-07-24 23:10:00,107.405,107.41,107.395,107.41,106200000.0
2008-07-24 23:11:00,107.405,107.41,107.4,107.405,20100000.0
2008-07-24 23:12:00,107.405,107.435,107.4,107.415,174200000.0
2008-07-24 23:13:00,107.41,107.415,107.395,107.415,82700000.0
2008-07-24 23:14:00,107.415,107.44,107.41,107.42,100399999.0
2008-07-24 23:15:00,107.43,107.43,107.415,107.42,228700001.0
2008-07-24 23:16:00,107.42,107.435,107.4,107.41,180999999.0
2008-07-24 23:17:00,107.41,107.41,107.405,107.405,67300000.0
2008-07-24 23:18:00,107.415,107.42,107.415,107.42,70700000.0
2008-07-24 23:19:00,107.415,107.415,107.395,107.4,86900000.0
2008-07-24 23:20:00,107.4,107.405,107.38,107.395,266200000.0
2008-07-24 23:21:00,107.395,107.395,107.395,107.395,4100000.0
2008-07-24 23:22:00,107.395,107.4,107.385,107.385,128400000.0
2008-07-24 23:23:00,107.385,107.39,107.385,107.385,25000000.0
2008-07-24 23:24:00,107.385,107.385,107.37,107.37,52400000.0
2008-07-24 23:25:00,107.37,107.37,107.37,107.37,6400000.0
2008-07-24 23:26:00,107.37,107.395,107.36,107.38,158300000.0
2008-07-24 23:27:00,107.38,107.405,107.38,107.4,159400000.0
2008-07-24 23:28:00,107.4,107.4,107.38,107.38,50400000.0
2008-07-24 23:29:00,107.38,107.395,107.38,107.385,70500000.0
2008-07-24 23:30:00,107.385,107.4,107.38,107.4,167800000.0
2008-07-24 23:31:00,107.4,107.4,107.38,107.38,233500000.0
2008-07-24 23:32:00,107.38,107.39,107.38,107.38,70700000.0
2008-07-24 23:33:00,107.38,107.4,107.375,107.38,119800000.0
2008-07-24 23:34:00,107.38,107.42,107.38,107.4,152600000.0
2008-07-24 23:35:00,107.39,107.4,107.39,107.4,30500000.0
2008-07-24 23:36:00,107.4,107.4,107.4,107.4,1700000.0
2008-07-24 23:37:00,107.4,107.41,107.4,107.41,123299999.0
2008-07-24 23:38:00,107.41,107.42,107.4,107.405,80500000.0
2008-07-24 23:39:00,107.42,107.43,107.41,107.42,92000000.0
2008-07-24 23:40:00,107.42,107.43,107.41,107.42,151700000.0
2008-07-24 23:41:00,107.42,107.43,107.405,107.415,226799998.0
2008-07-24 23:42:00,107.415,107.42,107.405,107.41,150500000.0
2008-07-24 23:43:00,107.41,107.41,107.37,107.39,143999999.0
2008-07-24 23:44:00,107.385,107.39,107.385,107.39,35100000.0
2008-07-24 23:45:00,107.38,107.395,107.375,107.39,77000000.0
2008-07-24 23:46:00,107.39,107.39,107.39,107.39,4100000.0
2008-07-24 23:47:00,107.39,107.39,107.37,107.375,109600001.0
2008-07-24 23:48:00,107.375,107.38,107.315,107.38,118400000.0
2008-07-24 23:49:00,107.37,107.38,107.365,107.37,55100000.0
2008-07-24 23:50:00,107.37,107.38,107.365,107.38,30400000.0
2008-07-24 23:51:00,107.38,107.38,107.37,107.38,45800001.0
2008-07-24 23:52:00,107.38,107.38,107.37,107.38,75300002.0
2008-07-24 23:53:00,107.38,107.385,107.38,107.385,16500000.0
2008-07-24 23:54:00,107.385,107.385,107.375,107.385,58999999.0
2008-07-24 23:55:00,107.385,107.39,107.375,107.385,126800002.0
2008-07-24 23:56:00,107.385,107.385,107.375,107.38,41399999.0
2008-07-24 23:57:00,107.385,107.385,107.375,107.385,70300001.0
2008-07-24 23:58:00,107.385,107.39,107.38,107.39,61600000.0
2008-07-24 23:59:00,107.39,107.39,107.39,107.39,3000000.0
2008-07-25 00:00:00,107.39,107.39,107.35,107.385,145900002.0
2008-07-25 00:01:00,107.385,107.385,107.385,107.385,1000000.0
2008-07-25 00:02:00,107.39,107.405,107.39,107.4,66700000.0
2008-07-25 00:03:00,107.405,107.41,107.4,107.405,145600000.0
2008-07-25 00:04:00,107.4,107.41,107.4,107.41,33200000.0
2008-07-25 00:05:00,107.41,107.41,107.39,107.39,173799999.0
2008-07-25 00:06:00,107.4,107.405,107.39,107.4,151800000.0
2008-07-25 00:07:00,107.4,107.4,107.38,107.38,59600000.0
2008-07-25 00:08:00,107.39,107.4,107.375,107.39,159800000.0
2008-07-25 00:09:00,107.385,107.4,107.38,107.39,95700000.0
2008-07-25 00:10:00,107.385,107.39,107.38,107.39,31000000.0
2008-07-25 00:11:00,107.39,107.39,107.375,107.39,53100000.0
2008-07-25 00:12:00,107.38,107.39,107.38,107.39,91900000.0
2008-07-25 00:13:00,107.39,107.39,107.39,107.39,1000000.0
2008-07-25 00:14:00,107.395,107.4,107.39,107.395,37700000.0
2008-07-25 00:15:00,107.385,107.39,107.385,107.385,23600000.0
2008-07-25 00:16:00,107.39,107.39,107.345,107.355,391900000.0
2008-07-25 00:17:00,107.355,107.385,107.355,107.385,148200000.0
2008-07-25 00:18:00,107.375,107.38,107.36,107.375,86699999.0
2008-07-25 00:19:00,107.375,107.375,107.375,107.375,1000000.0
2008-07-25 00:20:00,107.375,107.375,107.375,107.375,1000000.0
2008-07-25 00:21:00,107.375,107.375,107.375,107.375,1000000.0
2008-07-25 00:22:00,107.375,107.375,107.375,107.375,1000000.0
2008-07-25 00:23:00,107.37,107.43,107.37,107.42,135600002.0
2008-07-25 00:24:00,107.43,107.44,107.425,107.435,210000000.0
2008-07-25 00:25:00,107.435,107.44,107.425,107.44,180000001.0
2008-07-25 00:26:00,107.435,107.445,107.43,107.435,57100000.0
2008-07-25 00:27:00,107.435,107.435,107.4,107.425,130900000.0
2008-07-25 00:28:00,107.43,107.43,107.42,107.425,46300000.0
2008-07-25 00:29:00,107.43,107.43,107.415,107.425,40000000.0
2008-07-25 00:30:00,107.43,107.43,107.42,107.425,24200001.0
2008-07-25 00:31:00,107.425,107.43,107.42,107.425,59300000.0
2008-07-25 00:32:00,107.43,107.435,107.43,107.435,20900000.0
2008-07-25 00:33:00,107.425,107.44,107.425,107.435,47600000.0
2008-07-25 00:34:00,107.425,107.43,107.415,107.43,48500000.0
2008-07-25 00:35:00,107.43,107.43,107.43,107.43,13600000.0
2008-07-25 00:36:00,107.43,107.43,107.42,107.425,12300000.0
2008-07-25 00:37:00,107.425,107.43,107.385,107.41,264800001.0
2008-07-25 00:38:00,107.415,107.425,107.415,107.425,85100000.0
2008-07-25 00:39:00,107.435,107.44,107.425,107.425,129600000.0
2008-07-25 00:40:00,107.415,107.425,107.395,107.425,161600000.0
2008-07-25 00:41:00,107.425,107.43,107.42,107.42,69500000.0
2008-07-25 00:42:00,107.42,107.43,107.415,107.43,170600000.0
2008-07-25 00:43:00,107.43,107.44,107.425,107.43,91300000.0
2008-07-25 00:44:00,107.43,107.43,107.43,107.43,1000000.0
2008-07-25 00:45:00,107.43,107.43,107.425,107.43,25500000.0
2008-07-25 00:46:00,107.43,107.43,107.425,107.425,14600000.0
2008-07-25 00:47:00,107.425,107.425,107.42,107.425,42300000.0
2008-07-25 00:48:00,107.43,107.43,107.42,107.425,48400000.0
2008-07-25 00:49:00,107.425,107.425,107.42,107.42,9300000.0
2008-07-25 00:50:00,107.425,107.43,107.415,107.43,51500000.0
2008-07-25 00:51:00,107.43,107.435,107.415,107.43,350400000.0
2008-07-25 00:52:00,107.425,107.43,107.42,107.425,79200000.0
2008-07-25 00:53:00,107.425,107.425,107.425,107.425,2000000.0
2008-07-25 00:54:00,107.425,107.425,107.425,107.425,2000000.0
2008-07-25 00:55:00,107.425,107.425,107.42,107.42,166300000.0
2008-07-25 00:56:00,107.425,107.43,107.42,107.425,81700000.0
2008-07-25 00:57:00,107.425,107.425,107.385,107.39,316100000.0
2008-07-25 00:58:00,107.39,107.405,107.39,107.405,81700000.0
2008-07-25 00:59:00,107.405,107.41,107.385,107.395,289700000.0
2008-07-25 01:00:00,107.395,107.405,107.39,107.405,169700000.0
2008-07-25 01:01:00,107.4,107.41,107.4,107.41,177100000.0
2008-07-25 01:02:00,107.41,107.425,107.405,107.41,181900000.0
2008-07-25 01:03:00,107.415,107.42,107.405,107.405,54900000.0
2008-07-25 01:04:00,107.405,107.405,107.375,107.38,206200000.0
2008-07-25 01:05:00,107.38,107.38,107.37,107.37,108900000.0
2008-07-25 01:06:00,107.37,107.38,107.37,107.375,43200000.0
2008-07-25 01:07:00,107.38,107.385,107.375,107.385,47200000.0
2008-07-25 01:08:00,107.385,107.39,107.38,107.385,105700000.0
2008-07-25 01:09:00,107.395,107.395,107.39,107.39,19300000.0
2008-07-25 01:10:00,107.39,107.395,107.39,107.395,9300000.0
2008-07-25 01:11:00,107.4,107.4,107.4,107.4,2100000.0
2008-07-25 01:12:00,107.4,107.405,107.4,107.405,25300000.0
2008-07-25 01:13:00,107.405,107.41,107.385,107.385,203500000.0
2008-07-25 01:14:00,107.39,107.4,107.375,107.39,101400000.0
2008-07-25 01:15:00,107.39,107.39,107.38,107.38,94100000.0
2008-07-25 01:16:00,107.38,107.38,107.35,107.36,175099999.0
2008-07-25 01:17:00,107.36,107.36,107.355,107.36,31300000.0
2008-07-25 01:18:00,107.36,107.375,107.36,107.365,89100000.0
2008-07-25 01:19:00,107.37,107.37,107.355,107.36,102700000.0
2008-07-25 01:20:00,107.36,107.36,107.325,107.33,174900000.0
2008-07-25 01:21:00,107.335,107.335,107.33,107.33,51200000.0
2008-07-25 01:22:00,107.325,107.325,107.31,107.325,170800001.0
2008-07-25 01:23:00,107.32,107.33,107.32,107.33,76100000.0
2008-07-25 01:24:00,107.33,107.33,107.33,107.33,4100000.0
2008-07-25 01:25:00,107.33,107.34,107.33,107.34,53300000.0
2008-07-25 01:26:00,107.34,107.34,107.33,107.33,194100001.0
2008-07-25 01:27:00,107.34,107.34,107.32,107.325,284700000.0
2008-07-25 01:28:00,107.325,107.325,107.325,107.325,1000000.0
2008-07-25 01:29:00,107.325,107.33,107.325,107.325,36800000.0
2008-07-25 01:30:00,107.325,107.35,107.315,107.34,181100000.0
2008-07-25 01:31:00,107.34,107.34,107.32,107.32,86200000.0
2008-07-25 01:32:00,107.325,107.33,107.325,107.33,62200000.0
2008-07-25 01:33:00,107.325,107.335,107.32,107.335,71500000.0
2008-07-25 01:34:00,107.33,107.335,107.33,107.33,44300000.0
2008-07-25 01:35:00,107.33,107.335,107.285,107.285,304799999.0
2008-07-25 01:36:00,107.29,107.31,107.285,107.29,252300001.0
2008-07-25 01:37:00,107.29,107.305,107.28,107.28,236000000.0
2008-07-25 01:38:00,107.28,107.295,107.28,107.285,215799999.0
2008-07-25 01:39:00,107.29,107.29,107.265,107.275,252899999.0
2008-07-25 01:40:00,107.275,107.285,107.27,107.285,139799999.0
2008-07-25 01:41:00,107.285,107.305,107.28,107.305,146200000.0
2008-07-25 01:42:00,107.3,107.325,107.3,107.315,256800000.0
2008-07-25 01:43:00,107.32,107.32,107.3,107.31,98699999.0
2008-07-25 01:44:00,107.31,107.32,107.305,107.32,59500000.0
2008-07-25 01:45:00,107.32,107.335,107.32,107.325,112299999.0
2008-07-25 01:46:00,107.325,107.33,107.305,107.305,198900000.0
2008-07-25 01:47:00,107.3,107.315,107.3,107.31,93200001.0
2008-07-25 01:48:00,107.31,107.31,107.305,107.305,32600000.0
2008-07-25 01:49:00,107.305,107.305,107.285,107.305,181600000.0
2008-07-25 01:50:00,107.305,107.31,107.3,107.305,120800000.0
2008-07-25 01:51:00,107.31,107.32,107.305,107.305,206400000.0
2008-07-25 01:52:00,107.31,107.315,107.305,107.31,63500000.0
2008-07-25 01:53:00,107.31,107.31,107.26,107.27,561500001.0
2008-07-25 01:54:00,107.27,107.28,107.26,107.275,293200000.0
2008-07-25 01:55:00,107.275,107.295,107.27,107.295,384700000.0
2008-07-25 01:56:00,107.29,107.32,107.28,107.32,451900000.0
2008-07-25 01:57:00,107.31,107.31,107.28,107.285,387500000.0
2008-07-25 01:58:00,107.285,107.3,107.275,107.295,400500001.0
2008-07-25 01:59:00,107.295,107.32,107.285,107.29,793100000.0
2008-07-25 02:00:00,107.29,107.33,107.28,107.31,373700001.0
2008-07-25 02:01:00,107.295,107.3,107.27,107.295,515500000.0
2008-07-25 02:02:00,107.295,107.3,107.265,107.265,350800001.0
2008-07-25 02:03:00,107.27,107.28,107.26,107.275,546900000.0
2008-07-25 02:04:00,107.275,107.28,107.27,107.28,325800000.0
2008-07-25 02:05:00,107.28,107.28,107.26,107.265,555700000.0
2008-07-25 02:06:00,107.265,107.27,107.26,107.265,288100000.0
2008-07-25 02:07:00,107.27,107.285,107.26,107.285,394600000.0
2008-07-25 02:08:00,107.285,107.3,107.28,107.295,71000000.0
2008-07-25 02:09:00,107.3,107.31,107.285,107.285,360000000.0
2008-07-25 02:10:00,107.28,107.31,107.28,107.29,647700001.0
2008-07-25 02:11:00,107.29,107.29,107.28,107.285,377500000.0
2008-07-25 02:12:00,107.285,107.285,107.28,107.28,152100000.0
2008-07-25 02:13:00,107.28,107.29,107.25,107.26,670900000.0
2008-07-25 02:14:00,107.265,107.28,107.255,107.26,1006200000.0
2008-07-25 02:15:00,107.26,107.26,107.24,107.24,459900001.0
2008-07-25 02:16:00,107.25,107.25,107.235,107.24,558500000.0
2008-07-25 02:17:00,107.235,107.255,107.235,107.24,848499997.0
2008-07-25 02:18:00,107.24,107.26,107.24,107.25,628700000.0
2008-07-25 02:19:00,107.25,107.27,107.25,107.265,756200000.0
2008-07-25 02:20:00,107.265,107.27,107.26,107.27,806400000.0
2008-07-25 02:21:00,107.27,107.31,107.26,107.29,527200000.0
2008-07-25 02:22:00,107.28,107.28,107.26,107.26,138954000.0
2008-07-25 02:23:00,107.265,107.27,107.26,107.26,91100000.0
2008-07-25 02:24:00,107.255,107.28,107.25,107.265,374600001.0
2008-07-25 02:25:00,107.26,107.31,107.26,107.29,360600000.0
2008-07-25 02:26:00,107.28,107.29,107.27,107.27,144200000.0
2008-07-25 02:28:00,107.26,107.27,107.26,107.27,2200000.0
2008-07-25 02:29:00,107.27,107.27,107.27,107.27,2200000.0
2008-07-25 02:30:00,107.27,107.27,107.27,107.27,2200000.0
2008-07-25 02:31:00,107.275,107.285,107.27,107.275,193600001.0
2008-07-25 02:32:00,107.28,107.3,107.27,107.27,264000000.0
2008-07-25 02:33:00,107.275,107.28,107.27,107.27,138700000.0
2008-07-25 02:34:00,107.27,107.27,107.26,107.26,33000000.0
2008-07-25 02:35:00,107.26,107.265,107.24,107.25,181299999.0
2008-07-25 02:36:00,107.26,107.26,107.25,107.25,128500000.0
2008-07-25 02:37:00,107.25,107.26,107.25,107.26,28900000.0
2008-07-25 02:38:00,107.27,107.27,107.255,107.26,180100000.0
2008-07-25 02:39:00,107.26,107.26,107.26,107.26,7700000.0
2008-07-25 02:40:00,107.27,107.28,107.265,107.28,152700001.0
2008-07-25 02:41:00,107.28,107.28,107.28,107.28,6600000.0
2008-07-25 02:42:00,107.28,107.3,107.28,107.29,208400000.0
2008-07-25 02:43:00,107.29,107.29,107.28,107.29,147000000.0
2008-07-25 02:44:00,107.29,107.3,107.29,107.3,57800000.0
2008-07-25 02:45:00,107.3,107.315,107.3,107.31,157300000.0
2008-07-25 02:46:00,107.31,107.32,107.3,107.32,206100000.0
2008-07-25 02:47:00,107.32,107.32,107.305,107.31,63600000.0
2008-07-25 02:48:00,107.315,107.33,107.305,107.33,211400000.0
2008-07-25 02:49:00,107.33,107.335,107.315,107.33,160000000.0
2008-07-25 02:50:00,107.33,107.35,107.32,107.33,222900001.0
2008-07-25 02:51:00,107.325,107.33,107.31,107.32,168299999.0
2008-07-25 02:52:00,107.315,107.32,107.31,107.31,254800001.0
2008-07-25 02:53:00,107.31,107.315,107.305,107.31,87100000.0
2008-07-25 02:54:00,107.31,107.32,107.31,107.31,147000000.0
2008-07-25 02:55:00,107.31,107.31,107.29,107.29,312800000.0
2008-07-25 02:56:00,107.29,107.29,107.265,107.27,143600000.0
2008-07-25 02:57:00,107.27,107.27,107.26,107.27,215600000.0
2008-07-25 02:58:00,107.27,107.28,107.265,107.275,216800000.0
2008-07-25 02:59:00,107.275,107.28,107.27,107.275,65700000.0
2008-07-25 03:00:00,107.28,107.29,107.275,107.275,57800000.0
2008-07-25 03:01:00,107.28,107.28,107.27,107.28,63000000.0
2008-07-25 03:02:00,107.28,107.28,107.265,107.27,59000000.0
2008-07-25 03:03:00,107.26,107.26,107.26,107.26,115600000.0
2008-07-25 03:04:00,107.265,107.27,107.26,107.26,115600000.0
2008-07-25 03:05:00,107.26,107.26,107.255,107.255,43700000.0
2008-07-25 03:06:00,107.255,107.26,107.25,107.26,119600000.0
2008-07-25 03:07:00,107.26,107.27,107.26,107.27,60800000.0
2008-07-25 03:08:00,107.27,107.27,107.255,107.26,109500000.0
2008-07-25 03:09:00,107.265,107.265,107.26,107.26,19600000.0
2008-07-25 03:10:00,107.255,107.26,107.25,107.26,60100000.0
2008-07-25 03:11:00,107.26,107.26,107.25,107.25,83300000.0
2008-07-25 03:12:00,107.255,107.26,107.24,107.24,200300000.0
2008-07-25 03:13:00,107.24,107.25,107.21,107.22,419300000.0
2008-07-25 03:14:00,107.23,107.24,107.22,107.225,289800000.0
2008-07-25 03:15:00,107.23,107.24,107.23,107.23,81200000.0
2008-07-25 03:16:00,107.23,107.24,107.22,107.23,211500000.0
2008-07-25 03:17:00,107.23,107.23,107.21,107.22,180000000.0
2008-07-25 03:18:00,107.22,107.22,107.21,107.21,205300000.0
2008-07-25 03:19:00,107.21,107.22,107.21,107.22,70100000.0
2008-07-25 03:20:00,107.225,107.24,107.22,107.225,223300000.0
2008-07-25 03:21:00,107.235,107.235,107.225,107.23,79500000.0
2008-07-25 03:22:00,107.23,107.24,107.22,107.23,163699999.0
2008-07-25 03:23:00,107.23,107.235,107.225,107.23,94000000.0
2008-07-25 03:24:00,107.23,107.23,107.225,107.23,45900000.0
2008-07-25 03:25:00,107.23,107.23,107.225,107.225,32200000.0
2008-07-25 03:26:00,107.225,107.23,107.225,107.23,72100000.0
2008-07-25 03:27:00,107.225,107.235,107.22,107.22,94400000.0
2008-07-25 03:28:00,107.215,107.225,107.205,107.205,328900000.0
2008-07-25 03:29:00,107.21,107.22,107.21,107.21,219800000.0
2008-07-25 03:30:00,107.21,107.21,107.2,107.21,174400000.0
2008-07-25 03:31:00,107.21,107.21,107.205,107.21,107800000.0
2008-07-25 03:32:00,107.215,107.22,107.21,107.22,48100000.0
2008-07-25 03:33:00,107.22,107.22,107.21,107.21,39500000.0
2008-07-25 03:34:00,107.21,107.24,107.21,107.215,206200000.0
2008-07-25 03:35:00,107.215,107.22,107.21,107.22,200300000.0
2008-07-25 03:36:00,107.23,107.23,107.225,107.225,48100000.0
2008-07-25 03:37:00,107.225,107.235,107.22,107.22,96100000.0
2008-07-25 03:38:00,107.22,107.23,107.22,107.23,39100000.0
2008-07-25 03:39:00,107.23,107.23,107.23,107.23,14300000.0
2008-07-25 03:41:00,107.23,107.23,107.23,107.23,2200000.0
2008-07-25 03:43:00,107.23,107.23,107.22,107.22,29900000.0
2008-07-25 03:44:00,107.22,107.22,107.22,107.22,4400000.0
2008-07-25 03:45:00,107.22,107.23,107.22,107.23,76100000.0
2008-07-25 03:46:00,107.23,107.24,107.215,107.235,286000000.0
2008-07-25 03:47:00,107.235,107.25,107.23,107.25,333700000.0
2008-07-25 03:48:00,107.25,107.25,107.25,107.25,7700000.0
2008-07-25 03:49:00,107.255,107.26,107.25,107.25,219899999.0
2008-07-25 03:50:00,107.25,107.25,107.25,107.25,17800000.0
2008-07-25 03:51:00,107.25,107.27,107.235,107.255,248700000.0
2008-07-25 03:52:00,107.26,107.26,107.25,107.26,109300000.0
2008-07-25 03:53:00,107.26,107.26,107.25,107.26,83300000.0
2008-07-25 03:54:00,107.26,107.27,107.255,107.26,114400000.0
2008-07-25 03:55:00,107.255,107.265,107.25,107.26,195800000.0
2008-07-25 03:56:00,107.265,107.28,107.255,107.27,217900000.0
2008-07-25 03:57:00,107.27,107.27,107.26,107.27,22300000.0
2008-07-25 03:58:00,107.265,107.27,107.26,107.265,94400000.0
2008-07-25 03:59:00,107.255,107.255,107.235,107.235,181100000.0
2008-07-25 04:00:00,107.245,107.245,107.23,107.23,97800000.0
2008-07-25 04:01:00,107.235,107.24,107.22,107.235,158600000.0
2008-07-25 04:02:00,107.235,107.245,107.22,107.235,148600000.0
2008-07-25 04:03:00,107.23,107.24,107.225,107.24,102200000.0
2008-07-25 04:04:00,107.245,107.255,107.24,107.25,131500000.0
2008-07-25 04:05:00,107.25,107.27,107.25,107.26,74400000.0
2008-07-25 04:06:00,107.26,107.26,107.255,107.26,38800000.0
2008-07-25 04:07:00,107.26,107.26,107.255,107.26,21500000.0
2008-07-25 04:08:00,107.26,107.26,107.25,107.25,66500000.0
2008-07-25 04:09:00,107.24,107.24,107.24,107.24,45700000.0
2008-07-25 04:10:00,107.25,107.25,107.24,107.24,45700000.0
2008-07-25 04:11:00,107.25,107.25,107.24,107.24,52700000.0
2008-07-25 04:12:00,107.245,107.245,107.24,107.24,45000000.0
2008-07-25 04:13:00,107.24,107.25,107.24,107.245,63800000.0
2008-07-25 04:14:00,107.25,107.25,107.24,107.245,44300000.0
2008-07-25 04:15:00,107.24,107.24,107.225,107.225,164600000.0
2008-07-25 04:16:00,107.22,107.23,107.22,107.22,125700000.0
2008-07-25 04:17:00,107.22,107.22,107.2,107.21,163700000.0
2008-07-25 04:18:00,107.21,107.225,107.21,107.225,150400000.0
2008-07-25 04:19:00,107.22,107.225,107.2,107.2,95900000.0
2008-07-25 04:20:00,107.2,107.205,107.16,107.16,313400001.0
2008-07-25 04:21:00,107.165,107.205,107.165,107.2,136000000.0
2008-07-25 04:22:00,107.195,107.21,107.19,107.19,144600000.0
2008-07-25 04:23:00,107.195,107.195,107.18,107.185,133300000.0
2008-07-25 04:24:00,107.185,107.19,107.16,107.17,242000000.0
2008-07-25 04:25:00,107.175,107.18,107.155,107.155,193100000.0
2008-07-25 04:26:00,107.16,107.16,107.125,107.15,450500000.0
2008-07-25 04:27:00,107.15,107.15,107.13,107.14,130400000.0
2008-07-25 04:28:00,107.14,107.15,107.13,107.14,107799999.0
2008-07-25 04:29:00,107.135,107.14,107.125,107.14,179500000.0
2008-07-25 04:30:00,107.14,107.14,107.11,107.12,426900000.0
2008-07-25 04:31:00,107.125,107.14,107.125,107.13,99900000.0
2008-07-25 04:32:00,107.13,107.15,107.13,107.145,533200000.0
2008-07-25 04:33:00,107.15,107.15,107.12,107.13,345600000.0
2008-07-25 04:34:00,107.135,107.15,107.13,107.14,202500000.0
2008-07-25 04:35:00,107.14,107.15,107.14,107.14,150500000.0
2008-07-25 04:36:00,107.14,107.15,107.14,107.15,60000000.0
2008-07-25 04:37:00,107.15,107.15,107.14,107.14,27000000.0
2008-07-25 04:38:00,107.14,107.15,107.14,107.14,152100000.0
2008-07-25 04:39:00,107.14,107.14,107.12,107.12,168400000.0
2008-07-25 04:40:00,107.13,107.13,107.12,107.12,45000000.0
2008-07-25 04:41:00,107.11,107.14,107.11,107.11,320300001.0
2008-07-25 04:42:00,107.115,107.13,107.11,107.115,158900000.0
2008-07-25 04:43:00,107.12,107.12,107.11,107.11,242300000.0
2008-07-25 04:44:00,107.11,107.11,107.1,107.105,218100000.0
2008-07-25 04:45:00,107.105,107.105,107.08,107.09,493400000.0
2008-07-25 04:46:00,107.09,107.09,107.055,107.055,285000000.0
2008-07-25 04:47:00,107.07,107.08,107.055,107.075,380300001.0
2008-07-25 04:48:00,107.075,107.08,107.055,107.06,480399998.0
2008-07-25 04:49:00,107.07,107.07,107.06,107.06,836800000.0
2008-07-25 04:50:00,107.065,107.085,107.065,107.08,480699999.0
2008-07-25 04:51:00,107.075,107.085,107.07,107.08,144300000.0
2008-07-25 04:52:00,107.08,107.09,107.08,107.09,19300000.0
2008-07-25 04:53:00,107.085,107.09,107.07,107.07,151400000.0
2008-07-25 04:54:00,107.08,107.08,107.035,107.055,534800001.0
2008-07-25 04:55:00,107.06,107.06,107.05,107.05,158500000.0
2008-07-25 04:56:00,107.055,107.07,107.05,107.07,91300000.0
2008-07-25 04:57:00,107.07,107.08,107.06,107.06,110900000.0
2008-07-25 04:58:00,107.06,107.06,107.05,107.06,47500000.0
2008-07-25 04:59:00,107.06,107.075,107.05,107.07,292200000.0
2008-07-25 05:00:00,107.07,107.1,107.06,107.1,318900000.0
2008-07-25 05:01:00,107.1,107.11,107.095,107.1,192800000.0
2008-07-25 05:02:00,107.1,107.1,107.09,107.1,133100000.0
2008-07-25 05:03:00,107.095,107.1,107.09,107.095,62300000.0
2008-07-25 05:04:00,107.095,107.1,107.09,107.1,160400000.0
2008-07-25 05:05:00,107.095,107.1,107.095,107.1,26400000.0
2008-07-25 05:06:00,107.105,107.13,107.1,107.125,233299999.0
2008-07-25 05:07:00,107.13,107.13,107.12,107.12,86800000.0
2008-07-25 05:08:00,107.12,107.12,107.12,107.12,3000000.0
2008-07-25 05:09:00,107.12,107.12,107.115,107.12,93600000.0
2008-07-25 05:10:00,107.115,107.12,107.11,107.11,109900000.0
2008-07-25 05:11:00,107.11,107.11,107.1,107.1,47200000.0
2008-07-25 05:12:00,107.1,107.11,107.09,107.09,95100000.0
2008-07-25 05:13:00,107.095,107.11,107.09,107.105,46200000.0
2008-07-25 05:14:00,107.1,107.11,107.1,107.11,22400000.0
2008-07-25 05:15:00,107.11,107.12,107.11,107.12,11000000.0
2008-07-25 05:16:00,107.11,107.12,107.11,107.12,69100000.0
2008-07-25 05:17:00,107.115,107.14,107.11,107.135,69100000.0
2008-07-25 05:18:00,107.135,107.14,107.125,107.13,130900000.0
2008-07-25 05:19:00,107.135,107.14,107.13,107.13,48800000.0
2008-07-25 05:20:00,107.13,107.13,107.13,107.13,30000000.0
2008-07-25 05:21:00,107.13,107.14,107.13,107.13,30000000.0
2008-07-25 05:22:00,107.135,107.135,107.11,107.11,155800000.0
2008-07-25 05:23:00,107.105,107.105,107.095,107.105,123800000.0
2008-07-25 05:24:00,107.105,107.11,107.105,107.105,17800000.0
2008-07-25 05:25:00,107.095,107.1,107.09,107.09,121800000.0
2008-07-25 05:26:00,107.09,107.1,107.09,107.09,45000000.0
2008-07-25 05:27:00,107.085,107.09,107.07,107.07,107700000.0
2008-07-25 05:28:00,107.07,107.08,107.07,107.07,76100000.0
2008-07-25 05:29:00,107.07,107.07,107.065,107.065,22300000.0
2008-07-25 05:30:00,107.07,107.07,107.035,107.04,488899999.0
2008-07-25 05:31:00,107.04,107.05,107.035,107.04,151900000.0
2008-07-25 05:32:00,107.04,107.045,107.035,107.045,53800000.0
2008-07-25 05:33:00,107.045,107.06,107.04,107.055,133200000.0
2008-07-25 05:34:00,107.055,107.06,107.05,107.055,66000000.0
2008-07-25 05:35:00,107.055,107.055,107.055,107.055,9500000.0
2008-07-25 05:36:00,107.055,107.07,107.055,107.07,52700000.0
2008-07-25 05:37:00,107.07,107.08,107.06,107.07,162300000.0
2008-07-25 05:38:00,107.07,107.08,107.07,107.07,59400000.0
2008-07-25 05:39:00,107.065,107.07,107.065,107.07,29200000.0
2008-07-25 05:41:00,107.07,107.07,107.06,107.06,60000000.0
2008-07-25 05:42:00,107.055,107.06,107.04,107.055,276900000.0
2008-07-25 05:43:00,107.05,107.05,107.035,107.04,104900000.0
2008-07-25 05:44:00,107.045,107.055,107.03,107.035,159300000.0
2008-07-25 05:45:00,107.035,107.04,107.03,107.035,132200000.0
2008-07-25 05:46:00,107.04,107.04,106.985,107.005,486600000.0
2008-07-25 05:47:00,107.005,107.01,106.98,107.0,389500000.0
2008-07-25 05:48:00,107.0,107.0,106.96,106.97,387900000.0
2008-07-25 05:49:00,106.965,106.97,106.93,106.935,449799999.0
2008-07-25 05:50:00,106.935,106.935,106.91,106.93,401300000.0
2008-07-25 05:51:00,106.93,106.95,106.92,106.945,252900000.0
2008-07-25 05:52:00,106.945,107.0,106.945,106.99,235300000.0
2008-07-25 05:53:00,106.99,106.995,106.975,106.99,252500000.0
2008-07-25 05:54:00,106.995,107.0,106.96,106.97,176600000.0
2008-07-25 05:55:00,106.97,106.97,106.96,106.96,120500000.0
2008-07-25 05:56:00,106.97,106.97,106.96,106.96,165300000.0
2008-07-25 05:57:00,106.96,106.97,106.955,106.96,174600000.0
2008-07-25 05:58:00,106.955,106.96,106.925,106.925,308800003.0
2008-07-25 05:59:00,106.925,106.93,106.86,106.88,569499999.0
2008-07-25 06:00:00,106.88,106.91,106.875,106.895,428600000.0
2008-07-25 06:01:00,106.895,106.91,106.885,106.9,531600000.0
2008-07-25 06:02:00,106.895,106.9,106.88,106.89,240900000.0
2008-07-25 06:03:00,106.89,106.89,106.88,106.89,113200000.0
2008-07-25 06:04:00,106.895,106.9,106.87,106.87,268300000.0
2008-07-25 06:05:00,106.865,106.87,106.82,106.83,657600000.0
2008-07-25 06:06:00,106.82,106.84,106.81,106.84,328600000.0
2008-07-25 06:07:00,106.835,106.845,106.83,106.84,150000000.0
2008-07-25 06:08:00,106.84,106.86,106.84,106.85,167600000.0
2008-07-25 06:09:00,106.84,106.86,106.84,106.86,192600000.0
2008-07-25 06:10:00,106.855,106.855,106.83,106.84,211200000.0
2008-07-25 06:11:00,106.85,106.86,106.84,106.85,221100000.0
2008-07-25 06:12:00,106.85,106.865,106.83,106.83,190900000.0
2008-07-25 06:13:00,106.845,106.865,106.84,106.85,200700000.0
2008-07-25 06:14:00,106.85,106.86,106.835,106.84,139100000.0
2008-07-25 06:15:00,106.845,106.85,106.84,106.85,123700000.0
2008-07-25 06:16:00,106.85,106.85,106.84,106.84,96000000.0
2008-07-25 06:17:00,106.85,106.85,106.81,106.81,129600000.0
2008-07-25 06:18:00,106.805,106.83,106.8,106.83,218200000.0
2008-07-25 06:19:00,106.84,106.84,106.81,106.82,269499999.0
2008-07-25 06:20:00,106.825,106.825,106.81,106.81,142200000.0
2008-07-25 06:21:00,106.81,106.82,106.8,106.805,257400000.0
2008-07-25 06:22:00,106.81,106.81,106.76,106.77,428999999.0
2008-07-25 06:23:00,106.77,106.78,106.76,106.775,210800000.0
2008-07-25 06:24:00,106.775,106.83,106.775,106.83,412899999.0
2008-07-25 06:25:00,106.83,106.83,106.79,106.8,233600000.0
2008-07-25 06:26:00,106.8,106.8,106.77,106.785,253400000.0
2008-07-25 06:27:00,106.79,106.79,106.765,106.77,221900000.0
2008-07-25 06:28:00,106.77,106.79,106.77,106.78,82500000.0
2008-07-25 06:29:00,106.78,106.78,106.765,106.775,295199998.0
2008-07-25 06:30:00,106.78,106.79,106.78,106.79,68600000.0
2008-07-25 06:31:00,106.795,106.81,106.795,106.8,129700000.0
2008-07-25 06:32:00,106.8,106.83,106.8,106.83,246500000.0
2008-07-25 06:33:00,106.83,106.84,106.815,106.83,347200001.0
2008-07-25 06:34:00,106.835,106.84,106.83,106.84,114700000.0
2008-07-25 06:35:00,106.84,106.86,106.84,106.84,171400000.0
2008-07-25 06:36:00,106.845,106.86,106.84,106.86,93800000.0
2008-07-25 06:37:00,106.86,106.86,106.85,106.86,312300000.0
2008-07-25 06:38:00,106.855,106.855,106.84,106.845,231000000.0
2008-07-25 06:39:00,106.85,106.85,106.835,106.84,82300000.0
2008-07-25 06:40:00,106.835,106.84,106.83,106.835,68500000.0
2008-07-25 06:41:00,106.84,106.84,106.82,106.82,172500000.0
2008-07-25 06:42:00,106.82,106.83,106.8,106.8,114300000.0
2008-07-25 06:43:00,106.8,106.8,106.775,106.78,301900001.0
2008-07-25 06:44:00,106.79,106.805,106.78,106.8,425700000.0
2008-07-25 06:45:00,106.8,106.81,106.8,106.805,52300000.0
2008-07-25 06:46:00,106.805,106.81,106.8,106.81,255100000.0
2008-07-25 06:47:00,106.81,106.82,106.8,106.82,323900000.0
2008-07-25 06:48:00,106.82,106.83,106.805,106.83,242700000.0
2008-07-25 06:49:00,106.84,106.84,106.79,106.79,198700000.0
2008-07-25 06:50:00,106.79,106.805,106.79,106.805,74300000.0
2008-07-25 06:51:00,106.805,106.82,106.8,106.805,152600000.0
2008-07-25 06:52:00,106.805,106.82,106.805,106.82,98300000.0
2008-07-25 06:53:00,106.82,106.83,106.82,106.83,27300000.0
2008-07-25 06:54:00,106.83,106.855,106.83,106.845,210400000.0
2008-07-25 06:55:00,106.845,106.87,106.845,106.865,177200000.0
2008-07-25 06:56:00,106.87,106.885,106.865,106.88,227299999.0
2008-07-25 06:57:00,106.88,106.89,106.87,106.87,259000000.0
2008-07-25 06:58:00,106.87,106.875,106.865,106.87,134200000.0
2008-07-25 06:59:00,106.865,106.9,106.86,106.9,191600000.0
2008-07-25 07:00:00,106.9,106.9,106.87,106.88,321000000.0
2008-07-25 07:01:00,106.88,106.88,106.875,106.88,67900000.0
2008-07-25 07:02:00,106.88,106.885,106.875,106.875,144200000.0
2008-07-25 07:03:00,106.875,106.88,106.875,106.88,109700000.0
2008-07-25 07:04:00,106.885,106.885,106.87,106.87,161300000.0
2008-07-25 07:05:00,106.865,106.88,106.86,106.865,85400000.0
2008-07-25 07:06:00,106.865,106.865,106.835,106.84,196300001.0
2008-07-25 07:07:00,106.84,106.86,106.835,106.845,387000000.0
2008-07-25 07:08:00,106.84,106.85,106.84,106.84,138900000.0
2008-07-25 07:09:00,106.84,106.85,106.83,106.83,291100000.0
2008-07-25 07:10:00,106.83,106.835,106.83,106.83,64500000.0
2008-07-25 07:11:00,106.83,106.83,106.79,106.8,281800000.0
2008-07-25 07:12:00,106.8,106.805,106.765,106.77,401700000.0
2008-07-25 07:13:00,106.77,106.78,106.765,106.78,274200000.0
2008-07-25 07:14:00,106.78,106.785,106.77,106.785,174200000.0
2008-07-25 07:15:00,106.785,106.8,106.78,106.8,201700000.0
2008-07-25 07:16:00,106.8,106.8,106.8,106.8,28400000.0
2008-07-25 07:17:00,106.79,106.8,106.79,106.8,413800001.0
2008-07-25 07:18:00,106.8,106.8,106.74,106.745,413800001.0
2008-07-25 07:19:00,106.745,106.76,106.74,106.76,242600000.0
2008-07-25 07:20:00,106.76,106.78,106.755,106.77,323900000.0
2008-07-25 07:21:00,106.77,106.78,106.77,106.78,201799999.0
2008-07-25 07:22:00,106.78,106.8,106.78,106.78,308200001.0
2008-07-25 07:23:00,106.79,106.79,106.79,106.79,28700000.0
2008-07-25 07:24:00,106.79,106.81,106.79,106.81,164100000.0
2008-07-25 07:25:00,106.81,106.815,106.795,106.815,203400000.0
2008-07-25 07:26:00,106.815,106.82,106.795,106.81,181100000.0
2008-07-25 07:27:00,106.81,106.84,106.81,106.83,386700000.0
2008-07-25 07:28:00,106.83,106.84,106.83,106.83,250800000.0
2008-07-25 07:29:00,106.835,106.84,106.82,106.83,149600000.0
2008-07-25 07:30:00,106.83,106.84,106.82,106.84,178499998.0
2008-07-25 07:31:00,106.84,106.84,106.83,106.83,123200000.0
2008-07-25 07:32:00,106.825,106.835,106.82,106.83,93000000.0
2008-07-25 07:33:00,106.83,106.84,106.83,106.84,98400000.0
2008-07-25 07:34:00,106.84,106.85,106.83,106.83,221700000.0
2008-07-25 07:35:00,106.83,106.85,106.83,106.83,169000000.0
2008-07-25 07:36:00,106.825,106.83,106.81,106.81,136900000.0
2008-07-25 07:37:00,106.815,106.82,106.79,106.79,103300001.0
2008-07-25 07:38:00,106.79,106.8,106.76,106.76,210599999.0
2008-07-25 07:39:00,106.765,106.77,106.76,106.77,251500000.0
2008-07-25 07:40:00,106.77,106.8,106.77,106.79,209600000.0
2008-07-25 07:41:00,106.79,106.83,106.79,106.81,279300000.0
2008-07-25 07:42:00,106.81,106.83,106.8,106.83,335100001.0
2008-07-25 07:43:00,106.83,106.84,106.82,106.835,344500000.0
2008-07-25 07:44:00,106.835,106.84,106.825,106.84,253700000.0
2008-07-25 07:45:00,106.84,106.84,106.815,106.82,117400000.0
2008-07-25 07:46:00,106.82,106.82,106.81,106.815,77900000.0
2008-07-25 07:47:00,106.815,106.83,106.815,106.83,43800000.0
2008-07-25 07:48:00,106.83,106.83,106.82,106.82,119200000.0
2008-07-25 07:49:00,106.815,106.82,106.8,106.81,202100000.0
2008-07-25 07:50:00,106.805,106.81,106.79,106.79,208000000.0
2008-07-25 07:51:00,106.79,106.79,106.78,106.785,188000000.0
2008-07-25 07:52:00,106.78,106.79,106.78,106.79,18200000.0
2008-07-25 07:53:00,106.79,106.79,106.77,106.79,100900000.0
2008-07-25 07:54:00,106.785,106.8,106.77,106.78,425000003.0
2008-07-25 07:55:00,106.785,106.79,106.78,106.79,151600000.0
2008-07-25 07:56:00,106.785,106.79,106.78,106.79,105100000.0
2008-07-25 07:57:00,106.79,106.81,106.79,106.81,83100000.0
2008-07-25 07:58:00,106.8,106.82,106.78,106.79,455100000.0
2008-07-25 07:59:00,106.785,106.8,106.78,106.8,160000000.0
2008-07-25 08:00:00,106.8,106.81,106.785,106.785,328200000.0
2008-07-25 08:01:00,106.785,106.785,106.695,106.71,590899997.0
2008-07-25 08:02:00,106.71,106.72,106.71,106.71,352000000.0
2008-07-25 08:03:00,106.72,106.74,106.715,106.73,349600000.0
2008-07-25 08:04:00,106.73,106.73,106.69,106.71,479600001.0
2008-07-25 08:05:00,106.71,106.71,106.66,106.67,464500000.0
2008-07-25 08:06:00,106.67,106.7,106.67,106.7,323300000.0
2008-07-25 08:07:00,106.7,106.72,106.69,106.71,393000000.0
2008-07-25 08:08:00,106.71,106.73,106.71,106.71,384100000.0
2008-07-25 08:09:00,106.715,106.74,106.715,106.725,300300000.0
2008-07-25 08:10:00,106.73,106.77,106.73,106.75,688700000.0
2008-07-25 08:11:00,106.755,106.78,106.74,106.78,626100000.0
2008-07-25 08:12:00,106.78,106.78,106.76,106.77,372100000.0
2008-07-25 08:13:00,106.77,106.78,106.77,106.78,237800000.0
2008-07-25 08:14:00,106.78,106.78,106.765,106.765,160500000.0
2008-07-25 08:15:00,106.76,106.77,106.75,106.76,266900000.0
2008-07-25 08:16:00,106.755,106.76,106.72,106.735,244700000.0
2008-07-25 08:17:00,106.73,106.74,106.72,106.73,451300000.0
2008-07-25 08:18:00,106.73,106.73,106.71,106.715,246400000.0
2008-07-25 08:19:00,106.71,106.72,106.69,106.7,457800000.0
2008-07-25 08:20:00,106.7,106.7,106.67,106.69,337500000.0
2008-07-25 08:21:00,106.69,106.71,106.68,106.71,292100000.0
2008-07-25 08:22:00,106.72,106.74,106.71,106.74,552700001.0
2008-07-25 08:23:00,106.745,106.75,106.725,106.74,237300001.0
2008-07-25 08:24:00,106.74,106.785,106.74,106.76,253300000.0
2008-07-25 08:25:00,106.76,106.77,106.75,106.76,295200000.0
2008-07-25 08:26:00,106.76,106.77,106.71,106.72,592899999.0
2008-07-25 08:27:00,106.715,106.715,106.68,106.685,467300000.0
2008-07-25 08:28:00,106.68,106.69,106.675,106.68,232500000.0
2008-07-25 08:29:00,106.68,106.68,106.67,106.68,331100000.0
2008-07-25 08:30:00,106.68,106.69,106.675,106.69,237600000.0
2008-07-25 08:31:00,106.69,106.695,106.68,106.69,93000000.0
2008-07-25 08:32:00,106.69,106.7,106.67,106.685,484900000.0
2008-07-25 08:33:00,106.69,106.69,106.68,106.685,356400000.0
2008-07-25 08:34:00,106.685,106.69,106.66,106.67,316600000.0
2008-07-25 08:35:00,106.67,106.68,106.65,106.66,323200000.0
2008-07-25 08:36:00,106.66,106.66,106.61,106.61,564100000.0
2008-07-25 08:37:00,106.62,106.62,106.6,106.6,425535999.0
2008-07-25 08:38:00,106.6,106.61,106.58,106.6,363868000.0
2008-07-25 08:39:00,106.605,106.63,106.6,106.63,352300000.0
2008-07-25 08:40:00,106.63,106.67,106.63,106.67,436500000.0
2008-07-25 08:41:00,106.67,106.67,106.64,106.65,519600000.0
2008-07-25 08:42:00,106.65,106.66,106.64,106.65,323900000.0
2008-07-25 08:43:00,106.65,106.69,106.65,106.69,346000000.0
2008-07-25 08:44:00,106.69,106.69,106.67,106.68,150400000.0
2008-07-25 08:45:00,106.675,106.72,106.67,106.705,527767499.0
2008-07-25 08:46:00,106.705,106.71,106.675,106.68,266900000.0
2008-07-25 08:47:00,106.68,106.7,106.68,106.7,361900000.0
2008-07-25 08:48:00,106.7,106.71,106.69,106.705,274500000.0
2008-07-25 08:49:00,106.705,106.73,106.7,106.72,411400000.0
2008-07-25 08:50:00,106.72,106.74,106.71,106.74,421400000.0
2008-07-25 08:51:00,106.74,106.775,106.74,106.76,380800000.0
2008-07-25 08:52:00,106.765,106.77,106.75,106.755,576500000.0
2008-07-25 08:53:00,106.755,106.77,106.75,106.755,256900000.0
2008-07-25 08:54:00,106.755,106.755,106.74,106.74,230300000.0
2008-07-25 08:55:00,106.74,106.75,106.74,106.745,198900000.0
2008-07-25 08:56:00,106.75,106.77,106.75,106.76,431600000.0
2008-07-25 08:57:00,106.76,106.77,106.76,106.76,143300000.0
2008-07-25 08:58:00,106.76,106.78,106.75,106.75,236900000.0
2008-07-25 08:59:00,106.75,106.78,106.75,106.78,157900000.0
2008-07-25 09:00:00,106.775,106.78,106.75,106.76,173200000.0
2008-07-25 09:01:00,106.76,106.77,106.755,106.76,324200000.0
2008-07-25 09:02:00,106.76,106.765,106.74,106.74,580100000.0
2008-07-25 09:03:00,106.74,106.74,106.72,106.725,500700000.0
2008-07-25 09:04:00,106.725,106.73,106.68,106.69,461399998.0
2008-07-25 09:05:00,106.68,106.68,106.65,106.66,458900000.0
2008-07-25 09:06:00,106.655,106.67,106.63,106.655,743299999.0
2008-07-25 09:07:00,106.655,106.665,106.645,106.66,420300000.0
2008-07-25 09:08:00,106.66,106.68,106.64,106.67,371100000.0
2008-07-25 09:09:00,106.67,106.71,106.67,106.7,615300000.0
2008-07-25 09:10:00,106.695,106.705,106.67,106.675,361800000.0
2008-07-25 09:11:00,106.675,106.69,106.67,106.69,211400000.0
2008-07-25 09:12:00,106.69,106.69,106.64,106.64,446300000.0
2008-07-25 09:13:00,106.64,106.66,106.64,106.655,229400001.0
2008-07-25 09:14:00,106.65,106.66,106.64,106.655,285700000.0
2008-07-25 09:15:00,106.66,106.66,106.61,106.62,475100000.0
2008-07-25 09:16:00,106.62,106.62,106.59,106.6,486700000.0
2008-07-25 09:17:00,106.6,106.61,106.58,106.585,464499999.0
2008-07-25 09:18:00,106.585,106.64,106.585,106.64,390100000.0
2008-07-25 09:19:00,106.64,106.72,106.625,106.72,456699999.0
2008-07-25 09:20:00,106.72,106.72,106.695,106.7,256500000.0
2008-07-25 09:21:00,106.7,106.7,106.69,106.7,115300000.0
2008-07-25 09:22:00,106.7,106.71,106.69,106.71,265200000.0
2008-07-25 09:23:00,106.705,106.705,106.66,106.67,527900000.0
2008-07-25 09:24:00,106.67,106.68,106.67,106.67,200000000.0
2008-07-25 09:25:00,106.67,106.7,106.67,106.68,244600000.0
2008-07-25 09:26:00,106.68,106.68,106.64,106.64,334400000.0
2008-07-25 09:27:00,106.64,106.66,106.63,106.65,276300000.0
2008-07-25 09:28:00,106.655,106.66,106.635,106.64,240900000.0
2008-07-25 09:29:00,106.645,106.66,106.64,106.66,324800000.0
2008-07-25 09:30:00,106.66,106.67,106.66,106.66,200500000.0
2008-07-25 09:31:00,106.66,106.67,106.66,106.67,206500000.0
2008-07-25 09:32:00,106.67,106.67,106.66,106.67,268900000.0
2008-07-25 09:33:00,106.67,106.67,106.655,106.665,278600000.0
2008-07-25 09:34:00,106.67,106.67,106.655,106.67,282400000.0
2008-07-25 09:35:00,106.67,106.69,106.67,106.68,441600000.0
2008-07-25 09:36:00,106.675,106.68,106.65,106.66,343900000.0
2008-07-25 09:37:00,106.66,106.66,106.65,106.655,193600000.0
2008-07-25 09:38:00,106.655,106.68,106.655,106.675,183800000.0
2008-07-25 09:39:00,106.675,106.685,106.67,106.67,305000000.0
2008-07-25 09:40:00,106.67,106.675,106.66,106.67,302400000.0
2008-07-25 09:41:00,106.68,106.69,106.665,106.69,295800000.0
2008-07-25 09:42:00,106.69,106.71,106.685,106.71,175200000.0
2008-07-25 09:43:00,106.71,106.71,106.69,106.69,360100000.0
2008-07-25 09:44:00,106.69,106.69,106.68,106.685,103900000.0
2008-07-25 09:45:00,106.685,106.69,106.68,106.685,201700000.0
2008-07-25 09:46:00,106.685,106.7,106.68,106.69,201800000.0
2008-07-25 09:47:00,106.69,106.695,106.68,106.695,541200000.0
2008-07-25 09:48:00,106.7,106.73,106.695,106.72,427400000.0
2008-07-25 09:49:00,106.72,106.76,106.72,106.76,423800000.0
2008-07-25 09:50:00,106.76,106.76,106.75,106.755,419300000.0
2008-07-25 09:51:00,106.75,106.76,106.74,106.74,459500000.0
2008-07-25 09:52:00,106.74,106.76,106.74,106.76,310000000.0
2008-07-25 09:53:00,106.755,106.755,106.74,106.745,267800000.0
2008-07-25 09:54:00,106.75,106.76,106.74,106.75,256300000.0
2008-07-25 09:55:00,106.75,106.775,106.75,106.76,395700000.0
2008-07-25 09:56:00,106.76,106.77,106.755,106.76,452100000.0
2008-07-25 09:57:00,106.755,106.77,106.75,106.755,468300000.0
2008-07-25 09:58:00,106.755,106.76,106.75,106.76,168700000.0
2008-07-25 09:59:00,106.76,106.78,106.75,106.775,207400000.0
2008-07-25 10:00:00,106.78,106.78,106.76,106.77,300000000.0
2008-07-25 10:01:00,106.77,106.79,106.77,106.79,155900000.0
2008-07-25 10:02:00,106.79,106.83,106.785,106.82,431500000.0
2008-07-25 10:03:00,106.82,106.84,106.82,106.84,408000000.0
2008-07-25 10:04:00,106.845,106.87,106.845,106.86,239500000.0
2008-07-25 10:05:00,106.87,106.91,106.86,106.905,349199999.0
2008-07-25 10:06:00,106.905,106.97,106.9,106.92,528000000.0
2008-07-25 10:07:00,106.92,106.955,106.9,106.9,469400000.0
2008-07-25 10:08:00,106.9,106.9,106.87,106.875,406000000.0
2008-07-25 10:09:00,106.87,106.89,106.87,106.89,374600000.0
2008-07-25 10:10:00,106.895,106.9,106.89,106.9,245300000.0
2008-07-25 10:11:00,106.905,106.94,106.905,106.92,342500000.0
2008-07-25 10:12:00,106.92,106.93,106.91,106.91,213900000.0
2008-07-25 10:13:00,106.91,106.91,106.905,106.91,131200000.0
2008-07-25 10:14:00,106.905,106.91,106.86,106.86,325100000.0
2008-07-25 10:15:00,106.86,106.91,106.855,106.91,122800000.0
2008-07-25 10:16:00,106.91,106.92,106.895,106.91,420700000.0
2008-07-25 10:17:00,106.91,106.915,106.895,106.9,313300000.0
2008-07-25 10:18:00,106.895,106.92,106.895,106.91,266900000.0
2008-07-25 10:19:00,106.91,106.955,106.91,106.95,353650000.0
2008-07-25 10:20:00,106.95,106.98,106.94,106.965,441500000.0
2008-07-25 10:21:00,106.97,106.97,106.95,106.96,552400000.0
2008-07-25 10:22:00,106.96,106.96,106.945,106.95,485750000.0
2008-07-25 10:23:00,106.95,106.98,106.95,106.97,372400000.0
2008-07-25 10:24:00,106.97,107.01,106.97,106.99,441350000.0
2008-07-25 10:25:00,106.99,107.01,106.99,107.01,334500000.0
2008-07-25 10:26:00,107.01,107.06,107.005,107.055,379100000.0
2008-07-25 10:27:00,107.05,107.065,107.035,107.05,345300000.0
2008-07-25 10:28:00,107.06,107.06,107.045,107.05,277400000.0
2008-07-25 10:29:00,107.05,107.055,107.035,107.04,211200000.0
2008-07-25 10:30:00,107.04,107.06,107.04,107.05,219100000.0
2008-07-25 10:31:00,107.05,107.06,107.045,107.06,467850000.0
2008-07-25 10:32:00,107.07,107.09,107.06,107.08,482950000.0
2008-07-25 10:33:00,107.08,107.12,107.05,107.055,792800000.0
2008-07-25 10:34:00,107.06,107.06,107.05,107.06,405800000.0
2008-07-25 10:35:00,107.055,107.07,107.055,107.065,343250000.0
2008-07-25 10:36:00,107.07,107.07,107.03,107.03,384100000.0
2008-07-25 10:37:00,107.035,107.04,106.955,106.97,602435000.0
2008-07-25 10:38:00,106.965,106.99,106.965,106.98,373300000.0
2008-07-25 10:39:00,106.98,106.99,106.97,106.98,467067500.0
2008-07-25 10:40:00,106.975,106.975,106.95,106.97,259700000.0
2008-07-25 10:41:00,106.97,106.975,106.96,106.96,296200000.0
2008-07-25 10:42:00,106.96,106.99,106.96,106.98,276500000.0
2008-07-25 10:43:00,106.98,107.01,106.98,107.01,410000000.0
2008-07-25 10:44:00,107.01,107.04,107.0,107.04,327600000.0
2008-07-25 10:45:00,107.04,107.07,107.04,107.07,518300000.0
2008-07-25 10:46:00,107.07,107.09,107.06,107.06,588900000.0
2008-07-25 10:47:00,107.06,107.06,107.02,107.025,548000000.0
2008-07-25 10:48:00,107.015,107.02,106.98,106.985,510200000.0
2008-07-25 10:49:00,106.985,107.0,106.97,106.99,486700003.0
2008-07-25 10:50:00,106.99,107.03,106.99,106.99,549100000.0
2008-07-25 10:51:00,106.99,107.02,106.99,107.02,203300000.0
2008-07-25 10:52:00,107.02,107.02,106.99,107.0,195700000.0
2008-07-25 10:53:00,107.0,107.04,107.0,107.04,199400000.0
2008-07-25 10:54:00,107.04,107.07,107.02,107.05,599600003.0
2008-07-25 10:55:00,107.05,107.06,107.04,107.04,311200000.0
2008-07-25 10:56:00,107.04,107.04,106.95,106.96,407000000.0
2008-07-25 10:57:00,106.96,106.965,106.95,106.96,493700000.0
2008-07-25 10:58:00,106.96,106.97,106.96,106.96,308000000.0
2008-07-25 10:59:00,106.96,106.975,106.96,106.96,331400000.0
2008-07-25 11:00:00,106.96,106.97,106.93,106.93,327800000.0
2008-07-25 11:01:00,106.93,106.95,106.905,106.905,565499999.0
2008-07-25 11:02:00,106.905,106.93,106.89,106.925,482600001.0
2008-07-25 11:03:00,106.925,106.955,106.925,106.955,196200000.0
2008-07-25 11:04:00,106.96,107.0,106.93,107.0,443300000.0
2008-07-25 11:05:00,107.0,107.0,106.96,106.97,415800000.0
2008-07-25 11:06:00,106.965,107.025,106.96,107.02,380500000.0
2008-07-25 11:07:00,107.02,107.02,107.0,107.0,266500000.0
2008-07-25 11:08:00,107.0,107.01,106.99,106.99,274195000.0
2008-07-25 11:09:00,106.99,106.99,106.97,106.97,346100000.0
2008-07-25 11:10:00,106.975,106.98,106.94,106.95,311690000.0
2008-07-25 11:11:00,106.95,106.98,106.95,106.97,365700000.0
2008-07-25 11:12:00,106.97,106.99,106.97,106.98,253200000.0
2008-07-25 11:13:00,106.98,106.99,106.955,106.96,570595000.0
2008-07-25 11:14:00,106.955,106.96,106.945,106.955,526300000.0
2008-07-25 11:15:00,106.955,106.97,106.92,106.95,479900000.0
2008-07-25 11:16:00,106.95,106.95,106.89,106.89,439785000.0
2008-07-25 11:17:00,106.895,106.9,106.865,106.885,417800000.0
2008-07-25 11:18:00,106.89,106.89,106.86,106.87,250795000.0
2008-07-25 11:19:00,106.87,106.91,106.865,106.9,159500000.0
2008-07-25 11:20:00,106.9,106.9,106.87,106.87,519500001.0
2008-07-25 11:21:00,106.87,106.875,106.845,106.855,337200000.0
2008-07-25 11:22:00,106.855,106.86,106.85,106.86,278700000.0
2008-07-25 11:23:00,106.86,106.87,106.83,106.84,517395000.0
2008-07-25 11:24:00,106.84,106.88,106.82,106.87,472700000.0
2008-07-25 11:25:00,106.875,106.9,106.86,106.9,299599999.0
2008-07-25 11:26:00,106.91,106.92,106.89,106.9,365699999.0
2008-07-25 11:27:00,106.9,106.9,106.885,106.89,272800000.0
2008-07-25 11:28:00,106.895,106.92,106.89,106.92,377300000.0
2008-07-25 11:29:00,106.92,106.92,106.885,106.9,347300000.0
2008-07-25 11:30:00,106.9,106.91,106.88,106.91,446400000.0
2008-07-25 11:31:00,106.91,106.91,106.88,106.885,431500000.0
2008-07-25 11:32:00,106.885,106.915,106.885,106.91,271500000.0
2008-07-25 11:33:00,106.91,106.93,106.9,106.93,371800000.0
2008-07-25 11:34:00,106.935,106.94,106.915,106.93,194300000.0
2008-07-25 11:35:00,106.935,106.98,106.935,106.975,198200000.0
2008-07-25 11:36:00,106.97,106.97,106.94,106.97,318300000.0
2008-07-25 11:37:00,106.965,106.99,106.95,106.98,301900000.0
2008-07-25 11:38:00,106.98,106.98,106.97,106.97,131500000.0
2008-07-25 11:39:00,106.97,107.015,106.97,107.01,274300000.0
2008-07-25 11:40:00,107.01,107.09,107.01,107.08,454500000.0
2008-07-25 11:41:00,107.08,107.13,107.08,107.105,463500000.0
2008-07-25 11:42:00,107.1,107.1,107.075,107.08,236600000.0
2008-07-25 11:43:00,107.08,107.08,107.03,107.04,543400000.0
2008-07-25 11:44:00,107.04,107.055,106.995,107.005,351099999.0
2008-07-25 11:45:00,107.005,107.01,106.975,106.98,375300000.0
2008-07-25 11:46:00,106.98,107.0,106.98,106.98,218700000.0
2008-07-25 11:47:00,106.975,106.99,106.96,106.99,219500000.0
2008-07-25 11:48:00,106.99,106.99,106.97,106.985,281300000.0
2008-07-25 11:49:00,106.98,106.98,106.97,106.97,80700000.0
2008-07-25 11:50:00,106.97,106.99,106.97,106.99,447500000.0
2008-07-25 11:51:00,106.995,107.07,106.99,107.065,551500001.0
2008-07-25 11:52:00,107.065,107.07,107.05,107.05,186600000.0
2008-07-25 11:53:00,107.06,107.13,107.06,107.09,574600000.0
2008-07-25 11:54:00,107.1,107.14,107.07,107.08,295600000.0
2008-07-25 11:55:00,107.07,107.085,107.05,107.08,469800000.0
2008-07-25 11:56:00,107.08,107.08,107.03,107.04,431099999.0
2008-07-25 11:57:00,107.04,107.09,107.03,107.07,466200000.0
2008-07-25 11:58:00,107.07,107.07,107.02,107.06,591400001.0
2008-07-25 11:59:00,107.06,107.17,107.06,107.15,568599999.0
2008-07-25 12:00:00,107.145,107.15,107.135,107.15,176200000.0
2008-07-25 12:01:00,107.15,107.15,107.12,107.13,248800000.0
2008-07-25 12:02:00,107.13,107.14,107.12,107.12,187800000.0
2008-07-25 12:03:00,107.12,107.12,107.11,107.12,124000000.0
2008-07-25 12:04:00,107.12,107.12,107.1,107.11,132700000.0
2008-07-25 12:05:00,107.11,107.16,107.11,107.15,196600000.0
2008-07-25 12:06:00,107.13,107.18,107.13,107.16,332700001.0
2008-07-25 12:07:00,107.165,107.23,107.16,107.22,350000000.0
2008-07-25 12:08:00,107.23,107.27,107.22,107.27,469500000.0
2008-07-25 12:09:00,107.27,107.285,107.27,107.285,291000000.0
2008-07-25 12:10:00,107.285,107.3,107.255,107.26,406800000.0
2008-07-25 12:11:00,107.26,107.27,107.25,107.255,293600000.0
2008-07-25 12:12:00,107.255,107.32,107.25,107.315,516600000.0
2008-07-25 12:13:00,107.31,107.355,107.31,107.35,473300000.0
2008-07-25 12:14:00,107.355,107.355,107.3,107.31,698099999.0
2008-07-25 12:15:00,107.305,107.33,107.3,107.32,466900000.0
2008-07-25 12:16:00,107.32,107.32,107.3,107.31,215800000.0
2008-07-25 12:17:00,107.305,107.31,107.29,107.29,291500000.0
2008-07-25 12:18:00,107.285,107.295,107.26,107.26,327300001.0
2008-07-25 12:19:00,107.26,107.26,107.24,107.24,328100000.0
2008-07-25 12:20:00,107.24,107.31,107.24,107.3,448400000.0
2008-07-25 12:21:00,107.3,107.3,107.28,107.3,350600000.0
2008-07-25 12:22:00,107.305,107.31,107.29,107.3,291100000.0
2008-07-25 12:23:00,107.3,107.34,107.3,107.34,362000000.0
2008-07-25 12:24:00,107.34,107.37,107.34,107.37,350100000.0
2008-07-25 12:25:00,107.37,107.375,107.355,107.355,439000000.0
2008-07-25 12:26:00,107.35,107.355,107.31,107.32,284700000.0
2008-07-25 12:27:00,107.325,107.325,107.31,107.32,98400000.0
2008-07-25 12:28:00,107.32,107.33,107.31,107.325,206100000.0
2008-07-25 12:29:00,107.32,107.33,107.3,107.3,491500000.0
2008-07-25 12:30:00,107.3,107.33,107.29,107.325,545200000.0
2008-07-25 12:31:00,107.33,107.335,107.315,107.33,134200000.0
2008-07-25 12:32:00,107.33,107.33,107.27,107.27,317199999.0
2008-07-25 12:33:00,107.27,107.295,107.27,107.295,244899998.0
2008-07-25 12:34:00,107.295,107.31,107.29,107.31,177400000.0
2008-07-25 12:35:00,107.31,107.32,107.31,107.32,168100000.0
2008-07-25 12:36:00,107.32,107.37,107.32,107.36,399300000.0
2008-07-25 12:37:00,107.355,107.37,107.345,107.355,436100000.0
2008-07-25 12:38:00,107.355,107.36,107.32,107.33,527100000.0
2008-07-25 12:39:00,107.33,107.345,107.33,107.335,249900000.0
2008-07-25 12:40:00,107.33,107.34,107.31,107.31,449700000.0
2008-07-25 12:41:00,107.31,107.31,107.28,107.3,430600000.0
2008-07-25 12:42:00,107.31,107.315,107.3,107.3,366400000.0
2008-07-25 12:43:00,107.3,107.3,107.28,107.28,419400000.0
2008-07-25 12:44:00,107.28,107.285,107.255,107.27,483600000.0
2008-07-25 12:45:00,107.27,107.28,107.26,107.265,448600000.0
2008-07-25 12:46:00,107.26,107.27,107.25,107.25,400800000.0
2008-07-25 12:47:00,107.25,107.255,107.23,107.24,256500000.0
2008-07-25 12:48:00,107.24,107.25,107.23,107.25,227500000.0
2008-07-25 12:49:00,107.24,107.25,107.24,107.25,263900000.0
2008-07-25 12:50:00,107.25,107.25,107.22,107.24,268300000.0
2008-07-25 12:51:00,107.24,107.24,107.22,107.23,350300000.0
2008-07-25 12:52:00,107.23,107.23,107.19,107.2,575700000.0
2008-07-25 12:53:00,107.2,107.2,107.18,107.19,407100000.0
2008-07-25 12:54:00,107.19,107.22,107.18,107.215,329500001.0
2008-07-25 12:55:00,107.215,107.215,107.185,107.21,366400000.0
2008-07-25 12:56:00,107.21,107.225,107.205,107.215,209300000.0
2008-07-25 12:57:00,107.215,107.215,107.19,107.19,178600000.0
2008-07-25 12:58:00,107.185,107.195,107.175,107.18,248300000.0
2008-07-25 12:59:00,107.175,107.18,107.155,107.175,243000001.0
2008-07-25 13:00:00,107.17,107.19,107.155,107.19,287499999.0
2008-07-25 13:01:00,107.19,107.235,107.19,107.23,253099999.0
2008-07-25 13:02:00,107.23,107.24,107.205,107.235,270900000.0
2008-07-25 13:03:00,107.235,107.27,107.23,107.235,323400000.0
2008-07-25 13:04:00,107.23,107.24,107.22,107.225,163600000.0
2008-07-25 13:05:00,107.225,107.27,107.22,107.255,279600000.0
2008-07-25 13:06:00,107.25,107.25,107.225,107.235,176267500.0
2008-07-25 13:07:00,107.24,107.24,107.215,107.215,147300000.0
2008-07-25 13:08:00,107.215,107.22,107.205,107.215,123900000.0
2008-07-25 13:09:00,107.22,107.24,107.2,107.2,272600000.0
2008-07-25 13:10:00,107.2,107.205,107.18,107.185,336700000.0
2008-07-25 13:11:00,107.2,107.24,107.2,107.2,319899999.0
2008-07-25 13:12:00,107.2,107.2,107.195,107.2,165700000.0
2008-07-25 13:13:00,107.2,107.2,107.185,107.195,190000000.0
2008-07-25 13:14:00,107.195,107.21,107.195,107.2,161600000.0
2008-07-25 13:15:00,107.2,107.2,107.19,107.2,91400000.0
2008-07-25 13:16:00,107.2,107.2,107.18,107.18,63200000.0
2008-07-25 13:17:00,107.185,107.205,107.18,107.205,288600000.0
2008-07-25 13:18:00,107.205,107.205,107.18,107.18,115200000.0
2008-07-25 13:19:00,107.18,107.2,107.165,107.2,322100000.0
2008-07-25 13:20:00,107.2,107.2,107.18,107.18,127800000.0
2008-07-25 13:21:00,107.18,107.2,107.18,107.2,169000000.0
2008-07-25 13:22:00,107.2,107.235,107.2,107.235,267700000.0
2008-07-25 13:23:00,107.235,107.27,107.235,107.25,350299999.0
2008-07-25 13:24:00,107.25,107.28,107.235,107.235,231300000.0
2008-07-25 13:25:00,107.24,107.28,107.24,107.27,272900000.0
2008-07-25 13:26:00,107.27,107.28,107.265,107.275,205000000.0
2008-07-25 13:27:00,107.275,107.275,107.26,107.27,165400000.0
2008-07-25 13:28:00,107.27,107.27,107.255,107.265,142900000.0
2008-07-25 13:29:00,107.26,107.26,107.23,107.24,257500000.0
2008-07-25 13:30:00,107.235,107.28,107.23,107.27,347200000.0
2008-07-25 13:31:00,107.27,107.275,107.21,107.235,428100000.0
2008-07-25 13:32:00,107.235,107.25,107.2,107.21,327000000.0
2008-07-25 13:33:00,107.21,107.23,107.19,107.225,253800000.0
2008-07-25 13:34:00,107.225,107.25,107.215,107.23,267400000.0
2008-07-25 13:35:00,107.23,107.265,107.23,107.26,193100000.0
2008-07-25 13:36:00,107.26,107.29,107.26,107.27,252000000.0
2008-07-25 13:37:00,107.27,107.27,107.255,107.255,190100000.0
2008-07-25 13:38:00,107.255,107.3,107.255,107.255,488600000.0
2008-07-25 13:39:00,107.25,107.27,107.25,107.265,229800000.0
2008-07-25 13:40:00,107.27,107.28,107.26,107.265,218100000.0
2008-07-25 13:41:00,107.265,107.28,107.265,107.28,113500000.0
2008-07-25 13:42:00,107.28,107.28,107.26,107.26,77700000.0
2008-07-25 13:43:00,107.26,107.285,107.26,107.28,305899999.0
2008-07-25 13:44:00,107.28,107.295,107.275,107.275,150500000.0
2008-07-25 13:45:00,107.28,107.28,107.27,107.27,132600000.0
2008-07-25 13:46:00,107.27,107.28,107.27,107.28,152100000.0
2008-07-25 13:47:00,107.28,107.31,107.275,107.3,230000000.0
2008-07-25 13:48:00,107.295,107.325,107.295,107.325,227500000.0
2008-07-25 13:49:00,107.325,107.38,107.315,107.375,283800000.0
2008-07-25 13:50:00,107.375,107.38,107.35,107.36,232800000.0
2008-07-25 13:51:00,107.37,107.4,107.365,107.38,302500000.0
2008-07-25 13:52:00,107.38,107.4,107.375,107.375,159200000.0
2008-07-25 13:53:00,107.375,107.4,107.37,107.38,191400000.0
2008-07-25 13:54:00,107.37,107.375,107.34,107.36,439600000.0
2008-07-25 13:55:00,107.36,107.36,107.335,107.35,228000000.0
2008-07-25 13:56:00,107.35,107.4,107.35,107.39,278000000.0
2008-07-25 13:57:00,107.39,107.4,107.38,107.39,152700000.0
2008-07-25 13:58:00,107.39,107.405,107.385,107.4,221800000.0
2008-07-25 13:59:00,107.395,107.4,107.39,107.395,302800001.0
2008-07-25 14:00:00,107.4,107.405,107.39,107.395,392100000.0
2008-07-25 14:01:00,107.4,107.41,107.395,107.4,90500000.0
2008-07-25 14:02:00,107.4,107.4,107.39,107.4,138400000.0
2008-07-25 14:03:00,107.4,107.41,107.385,107.385,140300000.0
2008-07-25 14:04:00,107.385,107.385,107.365,107.37,67300000.0
2008-07-25 14:05:00,107.37,107.37,107.345,107.35,147900000.0
2008-07-25 14:06:00,107.35,107.35,107.325,107.325,283300000.0
2008-07-25 14:07:00,107.325,107.34,107.32,107.34,155900000.0
2008-07-25 14:08:00,107.335,107.34,107.325,107.33,97500000.0
2008-07-25 14:09:00,107.33,107.335,107.29,107.3,308000000.0
2008-07-25 14:10:00,107.3,107.3,107.23,107.235,361400000.0
2008-07-25 14:11:00,107.235,107.255,107.23,107.25,424200000.0
2008-07-25 14:12:00,107.25,107.26,107.245,107.25,244600000.0
2008-07-25 14:13:00,107.25,107.26,107.245,107.26,239200000.0
2008-07-25 14:14:00,107.26,107.28,107.25,107.27,463800000.0
2008-07-25 14:15:00,107.265,107.28,107.26,107.27,395000000.0
2008-07-25 14:16:00,107.27,107.3,107.27,107.3,429300001.0
2008-07-25 14:17:00,107.3,107.33,107.3,107.32,436300001.0
2008-07-25 14:18:00,107.32,107.33,107.32,107.33,66400000.0
2008-07-25 14:19:00,107.33,107.33,107.32,107.33,341000000.0
2008-07-25 14:20:00,107.33,107.35,107.325,107.35,555000005.0
2008-07-25 14:21:00,107.35,107.38,107.35,107.36,1009100002.0
2008-07-25 14:22:00,107.36,107.37,107.355,107.37,1421900002.0
2008-07-25 14:23:00,107.37,107.39,107.365,107.37,896799999.0
2008-07-25 14:24:00,107.37,107.39,107.36,107.38,462199998.0
2008-07-25 14:25:00,107.38,107.41,107.38,107.4,534200000.0
2008-07-25 14:26:00,107.4,107.4,107.365,107.385,486900000.0
2008-07-25 14:27:00,107.385,107.39,107.36,107.36,626100000.0
2008-07-25 14:28:00,107.36,107.36,107.335,107.35,306500000.0
2008-07-25 14:29:00,107.35,107.41,107.35,107.39,291400000.0
2008-07-25 14:30:00,107.39,107.66,107.39,107.645,1178500000.0
2008-07-25 14:31:00,107.635,107.69,107.585,107.61,890200002.0
2008-07-25 14:32:00,107.61,107.665,107.605,107.66,766700001.0
2008-07-25 14:33:00,107.655,107.77,107.655,107.76,865300001.0
2008-07-25 14:34:00,107.76,107.78,107.705,107.705,1005800000.0
2008-07-25 14:35:00,107.7,107.73,107.69,107.73,672900000.0
2008-07-25 14:36:00,107.725,107.73,107.7,107.7,1144499997.0
2008-07-25 14:37:00,107.7,107.71,107.69,107.71,1990399994.0
2008-07-25 14:38:00,107.71,107.715,107.68,107.685,1428299999.0
2008-07-25 14:39:00,107.69,107.73,107.68,107.72,1218600006.0
2008-07-25 14:40:00,107.72,107.75,107.705,107.75,746399998.0
2008-07-25 14:41:00,107.75,107.755,107.73,107.73,1219299996.0
2008-07-25 14:42:00,107.73,107.74,107.705,107.73,701900001.0
2008-07-25 14:43:00,107.73,107.75,107.72,107.74,920099997.0
2008-07-25 14:44:00,107.74,107.74,107.71,107.71,996799991.0
2008-07-25 14:45:00,107.71,107.71,107.66,107.67,1030500004.0
2008-07-25 14:46:00,107.665,107.71,107.66,107.7,657300001.0
2008-07-25 14:47:00,107.7,107.72,107.7,107.715,769400001.0
2008-07-25 14:48:00,107.715,107.77,107.71,107.75,1182700005.0
2008-07-25 14:49:00,107.75,107.75,107.72,107.73,975399999.0
2008-07-25 14:50:00,107.73,107.74,107.71,107.74,673900003.0
2008-07-25 14:51:00,107.74,107.76,107.74,107.75,899699997.0
2008-07-25 14:52:00,107.75,107.76,107.725,107.725,747200002.0
2008-07-25 14:53:00,107.725,107.745,107.72,107.72,445100000.0
2008-07-25 14:54:00,107.72,107.77,107.72,107.745,616400000.0
2008-07-25 14:55:00,107.745,107.76,107.74,107.74,513800000.0
2008-07-25 14:56:00,107.735,107.745,107.735,107.745,581800001.0
2008-07-25 14:57:00,107.74,107.75,107.7,107.705,348000000.0
2008-07-25 14:58:00,107.7,107.7,107.67,107.68,275500000.0
2008-07-25 14:59:00,107.68,107.73,107.68,107.705,421499997.0
2008-07-25 15:00:00,107.705,107.72,107.705,107.705,266900000.0
2008-07-25 15:01:00,107.705,107.72,107.69,107.7,461000000.0
2008-07-25 15:02:00,107.705,107.75,107.705,107.715,513599999.0
2008-07-25 15:03:00,107.715,107.72,107.685,107.685,367200001.0
2008-07-25 15:04:00,107.685,107.73,107.68,107.73,206800001.0
2008-07-25 15:05:00,107.725,107.73,107.69,107.71,202800000.0
2008-07-25 15:06:00,107.71,107.72,107.67,107.69,299200000.0
2008-07-25 15:07:00,107.69,107.69,107.68,107.68,93900000.0
2008-07-25 15:08:00,107.68,107.68,107.645,107.655,277800000.0
2008-07-25 15:09:00,107.655,107.69,107.655,107.66,157900000.0
2008-07-25 15:10:00,107.67,107.675,107.66,107.66,130500000.0
2008-07-25 15:11:00,107.66,107.7,107.66,107.68,271900000.0
2008-07-25 15:12:00,107.68,107.7,107.68,107.7,136900000.0
2008-07-25 15:13:00,107.7,107.71,107.695,107.695,142300000.0
2008-07-25 15:14:00,107.7,107.72,107.7,107.71,209600000.0
2008-07-25 15:15:00,107.71,107.74,107.71,107.74,109700000.0
2008-07-25 15:16:00,107.74,107.75,107.71,107.71,295900000.0
2008-07-25 15:17:00,107.705,107.71,107.695,107.7,179500000.0
2008-07-25 15:18:00,107.7,107.75,107.7,107.725,250300000.0
2008-07-25 15:19:00,107.73,107.75,107.73,107.74,260500000.0
2008-07-25 15:20:00,107.74,107.74,107.71,107.74,299500000.0
2008-07-25 15:21:00,107.73,107.75,107.72,107.73,214100000.0
2008-07-25 15:22:00,107.73,107.76,107.715,107.725,268400000.0
2008-07-25 15:23:00,107.72,107.73,107.72,107.73,208600000.0
2008-07-25 15:24:00,107.72,107.725,107.705,107.72,226700000.0
2008-07-25 15:25:00,107.72,107.73,107.72,107.72,139800000.0
2008-07-25 15:26:00,107.72,107.73,107.72,107.73,57100000.0
2008-07-25 15:27:00,107.73,107.73,107.73,107.73,47300000.0
2008-07-25 15:28:00,107.73,107.735,107.73,107.735,56500000.0
2008-07-25 15:29:00,107.735,107.775,107.735,107.75,504700000.0
2008-07-25 15:30:00,107.75,107.77,107.75,107.765,335600000.0
2008-07-25 15:31:00,107.76,107.765,107.745,107.75,558400000.0
2008-07-25 15:32:00,107.75,107.76,107.74,107.75,307600000.0
2008-07-25 15:33:00,107.75,107.75,107.72,107.74,282499999.0
2008-07-25 15:34:00,107.74,107.75,107.715,107.725,340700001.0
2008-07-25 15:35:00,107.725,107.73,107.72,107.72,184200000.0
2008-07-25 15:36:00,107.725,107.75,107.72,107.725,726799999.0
2008-07-25 15:37:00,107.725,107.745,107.725,107.73,330400000.0
2008-07-25 15:38:00,107.725,107.75,107.705,107.74,336500000.0
2008-07-25 15:39:00,107.74,107.74,107.735,107.74,95200000.0
2008-07-25 15:40:00,107.75,107.75,107.69,107.69,373800000.0
2008-07-25 15:41:00,107.69,107.74,107.685,107.71,374300000.0
2008-07-25 15:42:00,107.71,107.715,107.67,107.675,402400000.0
2008-07-25 15:43:00,107.675,107.68,107.66,107.66,198500000.0
2008-07-25 15:44:00,107.66,107.68,107.655,107.675,379400000.0
2008-07-25 15:45:00,107.68,107.7,107.665,107.695,591099996.0
2008-07-25 15:46:00,107.695,107.71,107.665,107.67,390000000.0
2008-07-25 15:47:00,107.67,107.69,107.65,107.65,584400000.0
2008-07-25 15:48:00,107.64,107.64,107.61,107.63,376200000.0
2008-07-25 15:49:00,107.64,107.67,107.64,107.67,140700000.0
2008-07-25 15:50:00,107.67,107.695,107.67,107.68,276799999.0
2008-07-25 15:51:00,107.68,107.71,107.675,107.675,397600000.0
2008-07-25 15:52:00,107.675,107.695,107.67,107.685,424300000.0
2008-07-25 15:53:00,107.685,107.685,107.655,107.665,299400000.0
2008-07-25 15:54:00,107.665,107.68,107.66,107.68,96100000.0
2008-07-25 15:55:00,107.67,107.78,107.67,107.77,565200000.0
2008-07-25 15:56:00,107.765,107.78,107.75,107.75,434400000.0
2008-07-25 15:57:00,107.755,107.765,107.69,107.695,629900002.0
2008-07-25 15:58:00,107.695,107.73,107.675,107.72,211100001.0
2008-07-25 15:59:00,107.71,107.74,107.695,107.72,640200000.0
2008-07-25 16:00:00,107.72,107.92,107.7,107.905,678700000.0
2008-07-25 16:01:00,107.905,107.91,107.875,107.89,1208599999.0
2008-07-25 16:02:00,107.89,107.89,107.86,107.86,484700000.0
2008-07-25 16:03:00,107.86,107.87,107.83,107.84,349200000.0
2008-07-25 16:04:00,107.84,107.86,107.815,107.82,314800003.0
2008-07-25 16:05:00,107.825,107.825,107.755,107.795,556000002.0
2008-07-25 16:06:00,107.78,107.81,107.76,107.81,367700001.0
2008-07-25 16:07:00,107.81,107.81,107.775,107.775,337900000.0
2008-07-25 16:08:00,107.78,107.795,107.765,107.785,310300004.0
2008-07-25 16:09:00,107.79,107.805,107.745,107.745,520900002.0
2008-07-25 16:10:00,107.75,107.77,107.715,107.76,356000002.0
2008-07-25 16:11:00,107.76,107.82,107.75,107.79,956000007.0
2008-07-25 16:12:00,107.795,107.83,107.775,107.83,436099999.0
2008-07-25 16:13:00,107.83,107.84,107.81,107.84,244500000.0
2008-07-25 16:14:00,107.84,107.89,107.82,107.89,269700000.0
2008-07-25 16:15:00,107.885,107.9,107.87,107.89,354000000.0
2008-07-25 16:16:00,107.895,107.91,107.89,107.89,221900000.0
2008-07-25 16:17:00,107.89,107.91,107.83,107.83,330700000.0
2008-07-25 16:18:00,107.83,107.86,107.82,107.85,302100000.0
2008-07-25 16:19:00,107.85,107.89,107.85,107.875,614099994.0
2008-07-25 16:20:00,107.88,107.9,107.86,107.89,295900000.0
2008-07-25 16:21:00,107.89,107.9,107.89,107.895,333199999.0
2008-07-25 16:22:00,107.895,107.905,107.875,107.88,389100003.0
2008-07-25 16:23:00,107.88,107.89,107.845,107.85,438099997.0
2008-07-25 16:24:00,107.85,107.86,107.815,107.825,263100000.0
2008-07-25 16:25:00,107.825,107.83,107.815,107.83,204099999.0
2008-07-25 16:26:00,107.835,107.87,107.835,107.87,447400000.0
2008-07-25 16:27:00,107.87,107.875,107.865,107.87,287000000.0
2008-07-25 16:28:00,107.87,107.89,107.87,107.88,266300000.0
2008-07-25 16:29:00,107.885,107.885,107.79,107.805,349500000.0
2008-07-25 16:30:00,107.8,107.82,107.8,107.8,576600000.0
2008-07-25 16:31:00,107.8,107.84,107.8,107.83,584999999.0
2008-07-25 16:32:00,107.84,107.84,107.83,107.835,186000000.0
2008-07-25 16:33:00,107.835,107.835,107.81,107.82,198800000.0
2008-07-25 16:34:00,107.82,107.83,107.8,107.8,540800000.0
2008-07-25 16:35:00,107.8,107.85,107.79,107.85,560200000.0
2008-07-25 16:36:00,107.845,107.85,107.81,107.82,639299999.0
2008-07-25 16:37:00,107.82,107.84,107.81,107.83,552600003.0
2008-07-25 16:38:00,107.83,107.845,107.81,107.835,538999999.0
2008-07-25 16:39:00,107.83,107.85,107.83,107.835,406000000.0
2008-07-25 16:40:00,107.83,107.85,107.8,107.85,455300001.0
2008-07-25 16:41:00,107.85,107.85,107.82,107.83,665300001.0
2008-07-25 16:42:00,107.84,107.85,107.83,107.83,341600000.0
2008-07-25 16:43:00,107.83,107.845,107.82,107.82,479800000.0
2008-07-25 16:44:00,107.82,107.83,107.805,107.83,241100000.0
2008-07-25 16:45:00,107.83,107.85,107.8,107.8,267800004.0
2008-07-25 16:46:00,107.805,107.835,107.805,107.82,505500002.0
2008-07-25 16:47:00,107.82,107.85,107.82,107.83,416700000.0
2008-07-25 16:48:00,107.83,107.85,107.815,107.84,374800000.0
2008-07-25 16:49:00,107.84,107.85,107.83,107.84,470700000.0
2008-07-25 16:50:00,107.84,107.845,107.84,107.84,420100000.0
2008-07-25 16:51:00,107.84,107.87,107.84,107.86,407700000.0
2008-07-25 16:52:00,107.865,107.87,107.855,107.87,279900000.0
2008-07-25 16:53:00,107.87,107.88,107.855,107.88,441300000.0
2008-07-25 16:54:00,107.88,107.89,107.865,107.87,240700000.0
2008-07-25 16:55:00,107.865,107.875,107.865,107.875,77900000.0
2008-07-25 16:56:00,107.875,107.875,107.84,107.865,358500000.0
2008-07-25 16:57:00,107.87,107.89,107.87,107.89,224400000.0
2008-07-25 16:58:00,107.895,107.91,107.89,107.89,411300000.0
2008-07-25 16:59:00,107.89,107.9,107.88,107.885,366000000.0
2008-07-25 17:00:00,107.885,107.89,107.86,107.87,260200000.0
2008-07-25 17:01:00,107.865,107.865,107.86,107.86,113700000.0
2008-07-25 17:02:00,107.86,107.86,107.845,107.845,187100000.0
2008-07-25 17:03:00,107.845,107.85,107.815,107.82,157400000.0
2008-07-25 17:04:00,107.825,107.83,107.81,107.815,296000000.0
2008-07-25 17:05:00,107.81,107.82,107.8,107.8,340400000.0
2008-07-25 17:06:00,107.8,107.81,107.8,107.81,200800000.0
2008-07-25 17:07:00,107.81,107.82,107.795,107.8,368800000.0
2008-07-25 17:08:00,107.8,107.8,107.79,107.8,133700000.0
2008-07-25 17:09:00,107.805,107.82,107.8,107.8,345000000.0
2008-07-25 17:10:00,107.8,107.815,107.785,107.815,306700000.0
2008-07-25 17:11:00,107.81,107.84,107.81,107.83,385100000.0
2008-07-25 17:12:00,107.83,107.84,107.81,107.84,306100000.0
2008-07-25 17:13:00,107.83,107.85,107.82,107.84,247700000.0
2008-07-25 17:14:00,107.84,107.91,107.84,107.89,473200000.0
2008-07-25 17:15:00,107.89,107.905,107.86,107.865,523700002.0
2008-07-25 17:16:00,107.865,107.89,107.865,107.865,136600000.0
2008-07-25 17:17:00,107.87,107.9,107.87,107.88,166300000.0
2008-07-25 17:18:00,107.875,107.89,107.87,107.87,178600000.0
2008-07-25 17:19:00,107.87,107.89,107.87,107.885,340300000.0
2008-07-25 17:20:00,107.885,107.9,107.88,107.89,355100000.0
2008-07-25 17:21:00,107.89,107.9,107.885,107.89,352000000.0
2008-07-25 17:22:00,107.885,107.895,107.87,107.875,331800000.0
2008-07-25 17:23:00,107.875,107.875,107.84,107.84,516400004.0
2008-07-25 17:24:00,107.85,107.855,107.83,107.85,453900005.0
2008-07-25 17:25:00,107.85,107.85,107.835,107.84,266300000.0
2008-07-25 17:26:00,107.845,107.86,107.835,107.835,245500000.0
2008-07-25 17:27:00,107.835,107.855,107.835,107.85,191900000.0
2008-07-25 17:28:00,107.845,107.86,107.84,107.86,513500002.0
2008-07-25 17:29:00,107.855,107.86,107.845,107.85,389400000.0
2008-07-25 17:30:00,107.85,107.89,107.85,107.89,1244299998.0
2008-07-25 17:31:00,107.89,107.9,107.885,107.9,1303000003.0
2008-07-25 17:32:00,107.9,107.925,107.9,107.915,1123499999.0
2008-07-25 17:33:00,107.92,107.92,107.905,107.92,298500001.0
2008-07-25 17:34:00,107.915,107.92,107.89,107.89,271500000.0
2008-07-25 17:35:00,107.89,107.9,107.865,107.89,335700000.0
2008-07-25 17:36:00,107.89,107.9,107.885,107.9,266100000.0
2008-07-25 17:37:00,107.9,107.91,107.89,107.905,186000000.0
2008-07-25 17:38:00,107.905,107.91,107.89,107.89,215500000.0
2008-07-25 17:39:00,107.89,107.91,107.89,107.905,282900000.0
2008-07-25 17:40:00,107.91,107.91,107.9,107.91,248700000.0
2008-07-25 17:41:00,107.905,107.91,107.9,107.91,210300000.0
2008-07-25 17:42:00,107.905,107.91,107.9,107.905,55100000.0
2008-07-25 17:43:00,107.905,107.92,107.9,107.905,237900000.0
2008-07-25 17:44:00,107.91,107.91,107.88,107.89,570900000.0
2008-07-25 17:45:00,107.89,107.925,107.89,107.89,538000000.0
2008-07-25 17:46:00,107.89,107.9,107.88,107.895,673100000.0
2008-07-25 17:47:00,107.9,107.9,107.88,107.89,458100000.0
2008-07-25 17:48:00,107.89,107.91,107.89,107.905,566200000.0
2008-07-25 17:49:00,107.91,107.91,107.9,107.9,320200000.0
2008-07-25 17:50:00,107.9,107.9,107.87,107.875,492500000.0
2008-07-25 17:51:00,107.87,107.89,107.865,107.87,426800000.0
2008-07-25 17:52:00,107.87,107.91,107.87,107.905,358300000.0
2008-07-25 17:53:00,107.905,107.91,107.9,107.9,383500000.0
2008-07-25 17:54:00,107.9,107.91,107.89,107.91,189600000.0
2008-07-25 17:55:00,107.9,107.91,107.87,107.88,409700000.0
2008-07-25 17:56:00,107.88,107.89,107.87,107.875,328900000.0
2008-07-25 17:57:00,107.88,107.88,107.865,107.87,432800001.0
2008-07-25 17:58:00,107.87,107.88,107.86,107.86,640300000.0
2008-07-25 17:59:00,107.86,107.89,107.86,107.89,474800000.0
2008-07-25 18:00:00,107.89,107.89,107.87,107.87,478100001.0
2008-07-25 18:01:00,107.87,107.87,107.83,107.83,645600000.0
2008-07-25 18:02:00,107.84,107.85,107.815,107.83,793500000.0
2008-07-25 18:03:00,107.83,107.84,107.82,107.84,341000000.0
2008-07-25 18:04:00,107.84,107.85,107.83,107.84,476900000.0
2008-07-25 18:05:00,107.84,107.85,107.84,107.84,291300000.0
2008-07-25 18:06:00,107.84,107.85,107.82,107.83,485800000.0
2008-07-25 18:07:00,107.83,107.855,107.83,107.85,552300000.0
2008-07-25 18:08:00,107.85,107.86,107.85,107.85,132400000.0
2008-07-25 18:09:00,107.85,107.86,107.83,107.85,213700000.0
2008-07-25 18:10:00,107.85,107.855,107.83,107.84,310200000.0
2008-07-25 18:11:00,107.845,107.85,107.84,107.84,131400000.0
2008-07-25 18:12:00,107.84,107.85,107.82,107.82,332300000.0
2008-07-25 18:13:00,107.82,107.83,107.81,107.83,485200000.0
2008-07-25 18:14:00,107.825,107.83,107.82,107.82,402900000.0
2008-07-25 18:15:00,107.82,107.83,107.81,107.81,419300000.0
2008-07-25 18:16:00,107.81,107.83,107.81,107.82,304000000.0
2008-07-25 18:17:00,107.82,107.84,107.815,107.84,404200000.0
2008-07-25 18:18:00,107.84,107.86,107.83,107.83,509200000.0
2008-07-25 18:19:00,107.83,107.83,107.815,107.825,197400000.0
2008-07-25 18:20:00,107.825,107.85,107.82,107.82,435400000.0
2008-07-25 18:21:00,107.82,107.83,107.81,107.82,606300000.0
2008-07-25 18:22:00,107.815,107.815,107.79,107.8,482000001.0
2008-07-25 18:23:00,107.795,107.81,107.79,107.805,281300000.0
2008-07-25 18:24:00,107.805,107.81,107.79,107.81,521000000.0
2008-07-25 18:25:00,107.81,107.815,107.8,107.81,275700000.0
2008-07-25 18:26:00,107.81,107.84,107.805,107.84,464200000.0
2008-07-25 18:27:00,107.84,107.87,107.84,107.865,271100000.0
2008-07-25 18:28:00,107.865,107.87,107.85,107.87,205300000.0
2008-07-25 18:29:00,107.87,107.88,107.855,107.855,150200000.0
2008-07-25 18:30:00,107.86,107.87,107.85,107.855,148700000.0
2008-07-25 18:31:00,107.855,107.87,107.85,107.85,95900000.0
2008-07-25 18:32:00,107.85,107.87,107.84,107.865,289599999.0
2008-07-25 18:33:00,107.865,107.88,107.855,107.87,135800000.0
2008-07-25 18:34:00,107.88,107.88,107.845,107.865,256800000.0
2008-07-25 18:35:00,107.865,107.865,107.845,107.85,120800000.0
2008-07-25 18:36:00,107.845,107.88,107.84,107.88,227500000.0
2008-07-25 18:37:00,107.88,107.88,107.86,107.865,113900000.0
2008-07-25 18:38:00,107.865,107.87,107.86,107.865,141900000.0
2008-07-25 18:39:00,107.865,107.87,107.85,107.855,192200000.0
2008-07-25 18:40:00,107.855,107.86,107.845,107.85,225000000.0
2008-07-25 18:41:00,107.85,107.87,107.85,107.87,215300000.0
2008-07-25 18:42:00,107.87,107.87,107.845,107.86,228000000.0
2008-07-25 18:43:00,107.855,107.87,107.855,107.865,167600000.0
2008-07-25 18:44:00,107.86,107.88,107.86,107.88,176000000.0
2008-07-25 18:45:00,107.88,107.88,107.875,107.875,72100000.0
2008-07-25 18:46:00,107.875,107.88,107.87,107.87,74100000.0
2008-07-25 18:47:00,107.87,107.88,107.86,107.87,153600000.0
2008-07-25 18:48:00,107.87,107.88,107.87,107.87,150800000.0
2008-07-25 18:49:00,107.87,107.89,107.87,107.87,163100000.0
2008-07-25 18:50:00,107.87,107.89,107.865,107.87,227700000.0
2008-07-25 18:51:00,107.87,107.88,107.865,107.88,230300000.0
2008-07-25 18:52:00,107.875,107.88,107.87,107.87,108400000.0
2008-07-25 18:53:00,107.87,107.87,107.86,107.86,185300000.0
2008-07-25 18:54:00,107.86,107.87,107.86,107.87,120600000.0
2008-07-25 18:55:00,107.87,107.885,107.87,107.88,142300000.0
2008-07-25 18:56:00,107.885,107.885,107.86,107.86,271600000.0
2008-07-25 18:57:00,107.86,107.89,107.86,107.87,187100000.0
2008-07-25 18:58:00,107.87,107.89,107.87,107.89,219800000.0
2008-07-25 18:59:00,107.89,107.9,107.89,107.89,129000000.0
2008-07-25 19:00:00,107.895,107.91,107.895,107.9,218400000.0
2008-07-25 19:01:00,107.905,107.91,107.885,107.89,204900000.0
2008-07-25 19:02:00,107.89,107.91,107.89,107.91,197000000.0
2008-07-25 19:03:00,107.91,107.915,107.9,107.91,206200000.0
2008-07-25 19:04:00,107.91,107.93,107.91,107.93,231100000.0
2008-07-25 19:05:00,107.93,107.93,107.915,107.92,155500000.0
2008-07-25 19:06:00,107.92,107.92,107.91,107.92,121100000.0
2008-07-25 19:07:00,107.92,107.92,107.91,107.92,73400000.0
2008-07-25 19:08:00,107.915,107.93,107.91,107.93,74800000.0
2008-07-25 19:09:00,107.93,107.93,107.93,107.93,114200000.0
2008-07-25 19:10:00,107.93,107.93,107.92,107.92,132800000.0
2008-07-25 19:11:00,107.92,107.92,107.91,107.91,85700000.0
2008-07-25 19:12:00,107.91,107.92,107.89,107.92,441400000.0
2008-07-25 19:13:00,107.915,107.92,107.875,107.875,208900000.0
2008-07-25 19:14:00,107.88,107.88,107.72,107.85,898499998.0
2008-07-25 19:15:00,107.85,107.905,107.84,107.85,424500000.0
2008-07-25 19:16:00,107.85,107.91,107.85,107.885,581100001.0
2008-07-25 19:17:00,107.89,107.91,107.875,107.89,542500000.0
2008-07-25 19:18:00,107.89,107.925,107.89,107.89,629900000.0
2008-07-25 19:19:00,107.89,107.925,107.885,107.895,657300000.0
2008-07-25 19:20:00,107.9,107.915,107.89,107.915,529800000.0
2008-07-25 19:21:00,107.915,107.925,107.9,107.925,203700000.0
2008-07-25 19:22:00,107.925,107.935,107.915,107.935,77300000.0
2008-07-25 19:23:00,107.935,107.94,107.92,107.925,276000000.0
2008-07-25 19:24:00,107.925,107.925,107.9,107.905,180300000.0
2008-07-25 19:25:00,107.91,107.915,107.895,107.91,215400000.0
2008-07-25 19:26:00,107.91,107.92,107.905,107.915,48500000.0
2008-07-25 19:27:00,107.915,107.92,107.91,107.91,100100000.0
2008-07-25 19:28:00,107.91,107.91,107.87,107.87,379500000.0
2008-07-25 19:29:00,107.875,107.88,107.87,107.875,393000000.0
2008-07-25 19:30:00,107.87,107.88,107.87,107.87,262500000.0
2008-07-25 19:31:00,107.875,107.89,107.87,107.89,207400000.0
2008-07-25 19:32:00,107.89,107.9,107.88,107.89,378200000.0
2008-07-25 19:33:00,107.89,107.9,107.89,107.895,177700000.0
2008-07-25 19:34:00,107.895,107.92,107.895,107.92,211400000.0
2008-07-25 19:35:00,107.92,107.93,107.915,107.925,199600000.0
2008-07-25 19:36:00,107.925,107.94,107.925,107.94,182100000.0
2008-07-25 19:37:00,107.94,107.94,107.92,107.93,168700000.0
2008-07-25 19:38:00,107.925,107.925,107.92,107.925,68300000.0
2008-07-25 19:39:00,107.925,107.93,107.905,107.915,358600000.0
2008-07-25 19:40:00,107.91,107.92,107.91,107.91,289800000.0
2008-07-25 19:41:00,107.91,107.91,107.87,107.87,352900000.0
2008-07-25 19:42:00,107.875,107.875,107.85,107.86,394700000.0
2008-07-25 19:43:00,107.86,107.87,107.82,107.83,530800000.0
2008-07-25 19:44:00,107.83,107.84,107.82,107.835,241100000.0
2008-07-25 19:45:00,107.835,107.85,107.83,107.85,321700000.0
2008-07-25 19:46:00,107.85,107.865,107.85,107.86,447700000.0
2008-07-25 19:47:00,107.86,107.87,107.85,107.87,429900000.0
2008-07-25 19:48:00,107.87,107.88,107.845,107.845,448700000.0
2008-07-25 19:49:00,107.85,107.87,107.85,107.87,188700000.0
2008-07-25 19:50:00,107.87,107.89,107.87,107.875,216100000.0
2008-07-25 19:51:00,107.875,107.89,107.87,107.88,221100000.0
2008-07-25 19:52:00,107.88,107.89,107.88,107.88,451600001.0
2008-07-25 19:53:00,107.89,107.91,107.88,107.91,183000000.0
2008-07-25 19:54:00,107.91,107.92,107.905,107.905,135400000.0
2008-07-25 19:55:00,107.905,107.915,107.88,107.9,326600000.0
2008-07-25 19:56:00,107.9,107.92,107.89,107.905,326800000.0
2008-07-25 19:57:00,107.91,107.915,107.89,107.9,206300000.0
2008-07-25 19:58:00,107.895,107.9,107.89,107.895,67100000.0
2008-07-25 19:59:00,107.89,107.905,107.89,107.89,211700000.0
2008-07-25 20:00:00,107.89,107.9,107.89,107.89,259600000.0
2008-07-25 20:01:00,107.89,107.91,107.88,107.89,523900000.0
2008-07-25 20:02:00,107.89,107.89,107.875,107.88,173500000.0
2008-07-25 20:03:00,107.89,107.9,107.88,107.895,312000000.0
2008-07-25 20:04:00,107.9,107.93,107.895,107.9,415800000.0
2008-07-25 20:05:00,107.9,107.9,107.885,107.89,373000000.0
2008-07-25 20:06:00,107.89,107.9,107.875,107.88,175700000.0
2008-07-25 20:07:00,107.875,107.905,107.87,107.88,360300000.0
2008-07-25 20:08:00,107.885,107.91,107.88,107.905,135100000.0
2008-07-25 20:09:00,107.905,107.925,107.895,107.91,338600000.0
2008-07-25 20:10:00,107.91,107.92,107.9,107.91,267700000.0
2008-07-25 20:11:00,107.905,107.905,107.9,107.905,38100000.0
2008-07-25 20:12:00,107.905,107.905,107.9,107.9,37300000.0
2008-07-25 20:13:00,107.9,107.9,107.89,107.89,161200000.0
2008-07-25 20:14:00,107.89,107.89,107.88,107.88,127800000.0
2008-07-25 20:15:00,107.88,107.915,107.875,107.915,244300000.0
2008-07-25 20:16:00,107.915,107.915,107.875,107.89,562000000.0
2008-07-25 20:17:00,107.89,107.9,107.89,107.9,153500000.0
2008-07-25 20:18:00,107.89,107.89,107.88,107.88,133500000.0
2008-07-25 20:19:00,107.88,107.89,107.87,107.885,240200000.0
2008-07-25 20:20:00,107.89,107.89,107.87,107.87,412000000.0
2008-07-25 20:21:00,107.87,107.87,107.855,107.87,141900000.0
2008-07-25 20:22:00,107.865,107.87,107.855,107.86,257600000.0
2008-07-25 20:23:00,107.86,107.86,107.85,107.85,190500000.0
2008-07-25 20:24:00,107.85,107.86,107.835,107.86,157500000.0
2008-07-25 20:25:00,107.86,107.88,107.86,107.88,87900000.0
2008-07-25 20:26:00,107.875,107.875,107.86,107.86,114200000.0
2008-07-25 20:27:00,107.86,107.89,107.86,107.87,329300000.0
2008-07-25 20:28:00,107.88,107.88,107.87,107.87,159300000.0
2008-07-25 20:29:00,107.87,107.87,107.85,107.855,251400000.0
2008-07-25 20:30:00,107.86,107.86,107.84,107.84,253800000.0
2008-07-25 20:31:00,107.84,107.85,107.835,107.85,283400000.0
2008-07-25 20:32:00,107.85,107.86,107.85,107.86,91800000.0
2008-07-25 20:33:00,107.86,107.86,107.84,107.86,344100000.0
2008-07-25 20:34:00,107.86,107.86,107.85,107.85,119400000.0
2008-07-25 20:35:00,107.86,107.86,107.84,107.84,160700000.0
2008-07-25 20:36:00,107.84,107.85,107.83,107.85,286200000.0
2008-07-25 20:37:00,107.85,107.895,107.85,107.88,422800000.0
2008-07-25 20:38:00,107.88,107.88,107.865,107.87,122600000.0
2008-07-25 20:39:00,107.875,107.88,107.87,107.87,45600000.0
2008-07-25 20:40:00,107.87,107.87,107.87,107.87,7200000.0
2008-07-25 20:41:00,107.87,107.87,107.86,107.86,27200000.0
2008-07-25 20:42:00,107.86,107.89,107.86,107.88,266300000.0
2008-07-25 20:43:00,107.88,107.88,107.86,107.87,284100000.0
2008-07-25 20:44:00,107.87,107.89,107.87,107.89,137400000.0
2008-07-25 20:45:00,107.89,107.895,107.885,107.885,45800000.0
2008-07-25 20:46:00,107.89,107.9,107.89,107.9,44700000.0
2008-07-25 20:47:00,107.895,107.9,107.895,107.9,30900000.0
2008-07-25 20:48:00,107.895,107.9,107.89,107.89,205700000.0
2008-07-25 20:49:00,107.89,107.9,107.89,107.89,187300000.0
2008-07-25 20:50:00,107.89,107.895,107.89,107.89,173000000.0
2008-07-25 20:51:00,107.89,107.89,107.855,107.86,252200000.0
2008-07-25 20:52:00,107.865,107.885,107.865,107.885,124500000.0
2008-07-25 20:53:00,107.885,107.885,107.88,107.88,29600000.0
2008-07-25 20:54:00,107.88,107.895,107.88,107.895,144700000.0
2008-07-25 20:55:00,107.895,107.9,107.89,107.9,50200000.0
2008-07-25 20:56:00,107.9,107.905,107.9,107.905,82800000.0
2008-07-25 20:57:00,107.9,107.91,107.9,107.9,62800000.0
2008-07-25 20:58:00,107.9,107.9,107.9,107.9,52200000.0
2008-07-25 20:59:00,107.9,107.9,107.9,107.9,30300000.0
2008-07-25 21:00:00,107.9,107.905,107.895,107.9,113900000.0
2008-07-25 21:01:00,107.9,107.905,107.9,107.9,173700000.0
2008-07-25 21:02:00,107.9,107.9,107.88,107.89,165500000.0
2008-07-25 21:03:00,107.895,107.9,107.895,107.9,30500000.0
2008-07-25 21:04:00,107.895,107.9,107.885,107.89,227200000.0
2008-07-25 21:05:00,107.885,107.89,107.875,107.88,297800000.0
2008-07-25 21:06:00,107.88,107.89,107.88,107.89,182600000.0
2008-07-25 21:07:00,107.89,107.9,107.885,107.9,268500000.0
2008-07-25 21:08:00,107.9,107.9,107.89,107.9,208300000.0
2008-07-25 21:09:00,107.9,107.905,107.895,107.895,43600000.0
2008-07-25 21:10:00,107.9,107.9,107.895,107.9,453100000.0
2008-07-25 21:11:00,107.9,107.905,107.9,107.905,387400000.0
2008-07-25 21:12:00,107.905,107.905,107.885,107.89,105800000.0
2008-07-25 21:13:00,107.895,107.895,107.89,107.89,38900000.0
2008-07-25 21:14:00,107.89,107.89,107.885,107.885,33500000.0
2008-07-25 21:15:00,107.885,107.885,107.87,107.885,164500000.0
2008-07-25 21:16:00,107.885,107.89,107.88,107.88,105400000.0
2008-07-25 21:17:00,107.88,107.89,107.88,107.88,199600000.0
2008-07-25 21:18:00,107.88,107.885,107.87,107.885,111700000.0
2008-07-25 21:19:00,107.88,107.885,107.88,107.885,70200000.0
2008-07-25 21:20:00,107.88,107.88,107.875,107.88,105900000.0
2008-07-25 21:21:00,107.88,107.88,107.88,107.88,49200000.0
2008-07-25 21:22:00,107.88,107.885,107.88,107.885,55000000.0
2008-07-25 21:23:00,107.885,107.885,107.88,107.88,47100000.0
2008-07-25 21:24:00,107.885,107.895,107.885,107.89,194600000.0
2008-07-25 21:25:00,107.89,107.895,107.885,107.89,172600000.0
2008-07-25 21:26:00,107.89,107.895,107.89,107.89,217500000.0
2008-07-25 21:27:00,107.895,107.9,107.895,107.895,22400000.0
2008-07-25 21:28:00,107.9,107.9,107.895,107.895,16000000.0
2008-07-25 21:29:00,107.895,107.895,107.895,107.895,13300000.0
2008-07-25 21:30:00,107.895,107.9,107.895,107.9,34000000.0
2008-07-25 21:31:00,107.9,107.905,107.9,107.9,45600000.0
2008-07-25 21:32:00,107.9,107.905,107.88,107.885,255800000.0
2008-07-25 21:33:00,107.885,107.885,107.88,107.88,52000000.0
2008-07-25 21:34:00,107.88,107.88,107.875,107.875,34900000.0
2008-07-25 21:35:00,107.875,107.875,107.87,107.875,60800000.0
2008-07-25 21:36:00,107.875,107.88,107.875,107.88,23400000.0
2008-07-25 21:37:00,107.88,107.88,107.875,107.875,70000000.0
2008-07-25 21:38:00,107.875,107.875,107.875,107.875,6900000.0
2008-07-25 21:39:00,107.875,107.875,107.87,107.875,68900000.0
2008-07-25 21:40:00,107.875,107.88,107.875,107.875,199600000.0
2008-07-25 21:41:00,107.88,107.88,107.87,107.875,91000000.0
2008-07-25 21:42:00,107.875,107.89,107.87,107.88,346900000.0
2008-07-25 21:43:00,107.88,107.89,107.875,107.88,114600000.0
2008-07-25 21:44:00,107.88,107.88,107.875,107.88,11700000.0
2008-07-25 21:45:00,107.88,107.89,107.88,107.89,45700000.0
2008-07-25 21:46:00,107.89,107.89,107.88,107.885,65100000.0
2008-07-25 21:47:00,107.89,107.895,107.89,107.895,46200000.0
2008-07-25 21:48:00,107.9,107.9,107.88,107.89,158000000.0
2008-07-25 21:49:00,107.89,107.9,107.885,107.9,51500000.0
2008-07-25 21:50:00,107.9,107.91,107.875,107.875,232000000.0
2008-07-25 21:51:00,107.875,107.89,107.875,107.88,100900000.0
2008-07-25 21:52:00,107.88,107.89,107.87,107.89,144400000.0
2008-07-25 21:53:00,107.885,107.885,107.885,107.885,3200000.0
2008-07-25 21:54:00,107.885,107.885,107.885,107.885,20400000.0
2008-07-25 21:55:00,107.885,107.89,107.885,107.89,11200000.0
2008-07-25 21:56:00,107.885,107.89,107.885,107.89,26200000.0
2008-07-25 21:57:00,107.89,107.89,107.89,107.89,3200000.0
2008-07-25 21:59:00,107.89,107.895,107.89,107.895,51300000.0
2008-07-25 22:00:00,107.89,107.895,107.89,107.89,67900000.0
2008-07-25 22:01:00,107.89,107.895,107.885,107.885,91900000.0
2008-07-25 22:02:00,107.885,107.89,107.87,107.885,99400000.0
2008-07-25 22:03:00,107.885,107.9,107.885,107.895,51300000.0
2008-07-25 22:04:00,107.9,107.9,107.895,107.895,83400000.0
2008-07-25 22:05:00,107.895,107.9,107.895,107.9,38100000.0
2008-07-25 22:06:00,107.9,107.9,107.9,107.9,51500000.0
2008-07-25 22:07:00,107.9,107.9,107.895,107.9,23400000.0
2008-07-25 22:08:00,107.9,107.9,107.895,107.895,8000000.0
2008-07-25 22:09:00,107.895,107.9,107.895,107.9,52000000.0
2008-07-25 22:10:00,107.9,107.9,107.9,107.9,6400000.0
2008-07-25 22:11:00,107.895,107.9,107.895,107.9,39100000.0
2008-07-25 22:12:00,107.9,107.905,107.9,107.905,26200000.0
2008-07-25 22:13:00,107.905,107.905,107.9,107.9,94500000.0
2008-07-25 22:14:00,107.905,107.905,107.895,107.9,36300000.0
2008-07-25 22:15:00,107.9,107.905,107.885,107.895,203700000.0
2008-07-25 22:16:00,107.895,107.9,107.87,107.87,129200000.0
2008-07-25 22:17:00,107.875,107.88,107.87,107.87,145600000.0
2008-07-25 22:18:00,107.87,107.88,107.87,107.88,88900000.0
2008-07-25 22:19:00,107.88,107.88,107.875,107.875,25600000.0
2008-07-25 22:20:00,107.875,107.875,107.875,107.875,6900000.0
2008-07-25 22:21:00,107.88,107.88,107.88,107.88,32000000.0
2008-07-25 22:22:00,107.88,107.89,107.87,107.875,195700000.0
2008-07-25 22:23:00,107.875,107.875,107.875,107.875,3200000.0
2008-07-25 22:24:00,107.875,107.88,107.87,107.875,49700000.0
2008-07-25 22:25:00,107.875,107.875,107.875,107.875,15500000.0
2008-07-25 22:26:00,107.875,107.885,107.875,107.885,22400000.0
2008-07-25 22:27:00,107.885,107.89,107.88,107.88,69300000.0
2008-07-25 22:28:00,107.875,107.89,107.875,107.88,79100000.0
2008-07-25 22:29:00,107.88,107.885,107.87,107.875,116100000.0
2008-07-25 22:30:00,107.87,107.875,107.865,107.875,108100000.0
2008-07-25 22:31:00,107.875,107.88,107.875,107.88,110100000.0
2008-07-25 22:32:00,107.875,107.885,107.87,107.87,105900000.0
2008-07-25 22:33:00,107.87,107.87,107.86,107.86,126900000.0
2008-07-25 22:34:00,107.86,107.87,107.85,107.85,254400002.0
2008-07-25 22:35:00,107.855,107.86,107.85,107.86,328000002.0
2008-07-25 22:36:00,107.855,107.855,107.85,107.855,360400003.0
2008-07-25 22:37:00,107.855,107.86,107.85,107.855,108700000.0
2008-07-25 22:38:00,107.855,107.87,107.855,107.86,110300000.0
2008-07-25 22:39:00,107.86,107.86,107.86,107.86,100700000.0
2008-07-25 22:40:00,107.86,107.86,107.85,107.855,112600000.0
2008-07-25 22:41:00,107.85,107.86,107.85,107.86,72000000.0
2008-07-25 22:42:00,107.86,107.86,107.85,107.85,239300004.0
2008-07-25 22:43:00,107.85,107.87,107.85,107.85,293400003.0
2008-07-25 22:44:00,107.85,107.86,107.85,107.86,43000000.0
2008-07-25 22:45:00,107.86,107.86,107.85,107.85,29400000.0
2008-07-25 22:46:00,107.85,107.86,107.85,107.85,115000001.0
2008-07-25 22:47:00,107.86,107.86,107.85,107.86,171000003.0
2008-07-25 22:48:00,107.86,107.86,107.85,107.85,146600000.0
2008-07-25 22:49:00,107.85,107.85,107.85,107.85,42900000.0
2008-07-25 22:50:00,107.855,107.87,107.85,107.87,295500003.0
2008-07-25 22:51:00,107.87,107.89,107.87,107.88,418100000.0
2008-07-25 22:52:00,107.88,107.9,107.87,107.89,456400003.0
2008-07-25 22:53:00,107.89,107.9,107.88,107.9,490700000.0
2008-07-25 22:54:00,107.895,107.9,107.88,107.88,529099998.0
2008-07-25 22:55:00,107.88,107.91,107.88,107.88,610000001.0
2008-07-25 22:56:00,107.88,107.88,107.855,107.87,283000001.0
2008-07-25 22:57:00,107.87,107.885,107.86,107.885,133300000.0
2008-07-25 22:58:00,107.885,107.885,107.865,107.87,178500000.0
2008-07-25 22:59:00,107.87,107.88,107.82,107.825,259999999.0
2008-07-27 23:10:00,107.76,107.76,107.76,107.76,22600000.0
2008-07-27 23:11:00,107.76,107.76,107.76,107.76,1000000.0
2008-07-27 23:12:00,107.76,107.77,107.76,107.77,25600000.0
2008-07-27 23:13:00,107.785,107.8,107.78,107.79,35799999.0
2008-07-27 23:14:00,107.79,107.79,107.79,107.79,2100000.0
2008-07-27 23:15:00,107.79,107.79,107.79,107.79,6300000.0
2008-07-27 23:16:00,107.79,107.79,107.79,107.79,2100000.0
2008-07-27 23:17:00,107.79,107.79,107.79,107.79,3100000.0
2008-07-27 23:19:00,107.79,107.795,107.79,107.795,4100000.0
2008-07-27 23:23:00,107.795,107.795,107.795,107.795,1000000.0
2008-07-27 23:24:00,107.79,107.8,107.79,107.8,26800001.0
2008-07-27 23:25:00,107.79,107.8,107.79,107.79,6000000.0
2008-07-27 23:26:00,107.79,107.79,107.79,107.79,3900000.0
2008-07-27 23:27:00,107.8,107.8,107.795,107.795,3000000.0
2008-07-27 23:28:00,107.8,107.8,107.795,107.795,2000000.0
2008-07-27 23:29:00,107.8,107.8,107.8,107.8,3000000.0
2008-07-27 23:30:00,107.805,107.805,107.805,107.805,3000000.0
2008-07-27 23:31:00,107.8,107.8,107.8,107.8,2400000.0
2008-07-27 23:32:00,107.8,107.8,107.8,107.8,6800000.0
2008-07-27 23:33:00,107.8,107.8,107.795,107.8,16600000.0
2008-07-27 23:34:00,107.8,107.8,107.8,107.8,6800000.0
2008-07-27 23:35:00,107.81,107.81,107.8,107.8,21600000.0
2008-07-27 23:36:00,107.8,107.8,107.8,107.8,6800000.0
2008-07-27 23:40:00,107.8,107.8,107.8,107.8,12600000.0
2008-07-27 23:44:00,107.8,107.8,107.8,107.8,5800000.0
2008-07-27 23:46:00,107.81,107.815,107.81,107.81,49900000.0
2008-07-27 23:47:00,107.81,107.83,107.81,107.83,31700000.0
2008-07-27 23:48:00,107.83,107.83,107.83,107.83,6400000.0
2008-07-27 23:49:00,107.83,107.83,107.83,107.83,18000000.0
2008-07-27 23:50:00,107.83,107.83,107.83,107.83,36900000.0
2008-07-27 23:51:00,107.83,107.83,107.83,107.83,15800000.0
2008-07-27 23:53:00,107.83,107.83,107.83,107.83,2900000.0
2008-07-27 23:54:00,107.83,107.85,107.83,107.85,29100000.0
2008-07-27 23:55:00,107.85,107.85,107.85,107.85,24100000.0
2008-07-27 23:56:00,107.85,107.85,107.85,107.85,7400000.0
2008-07-27 23:57:00,107.85,107.89,107.85,107.89,88100000.0
2008-07-27 23:58:00,107.9,107.915,107.89,107.89,29100000.0
2008-07-27 23:59:00,107.89,107.89,107.84,107.84,18800000.0
2008-07-28 00:00:00,107.84,107.86,107.84,107.86,22800000.0
2008-07-28 00:01:00,107.86,107.86,107.855,107.86,25400000.0
2008-07-28 00:02:00,107.86,107.86,107.86,107.86,23400000.0
2008-07-28 00:03:00,107.86,107.86,107.85,107.86,43300000.0
2008-07-28 00:04:00,107.86,107.86,107.86,107.86,2000000.0
2008-07-28 00:05:00,107.86,107.87,107.86,107.86,95900000.0
2008-07-28 00:06:00,107.86,107.87,107.85,107.86,98600000.0
2008-07-28 00:07:00,107.865,107.88,107.865,107.88,21800000.0
2008-07-28 00:08:00,107.88,107.88,107.87,107.87,30600000.0
2008-07-28 00:09:00,107.87,107.875,107.87,107.87,71700000.0
2008-07-28 00:10:00,107.87,107.89,107.86,107.88,127000000.0
2008-07-28 00:11:00,107.88,107.88,107.88,107.88,29500000.0
2008-07-28 00:12:00,107.88,107.88,107.87,107.87,95800000.0
2008-07-28 00:13:00,107.87,107.88,107.87,107.87,128800002.0
2008-07-28 00:14:00,107.88,107.88,107.88,107.88,35600000.0
2008-07-28 00:15:00,107.88,107.88,107.87,107.87,10100000.0
2008-07-28 00:16:00,107.88,107.88,107.87,107.87,16500000.0
2008-07-28 00:17:00,107.88,107.9,107.88,107.9,94300000.0
2008-07-28 00:18:00,107.9,107.92,107.89,107.92,325800000.0
2008-07-28 00:19:00,107.92,107.94,107.92,107.92,363100001.0
2008-07-28 00:20:00,107.92,107.93,107.92,107.92,206800001.0
2008-07-28 00:21:00,107.92,107.93,107.915,107.93,296300001.0
2008-07-28 00:22:00,107.93,107.93,107.91,107.93,150800000.0
2008-07-28 00:23:00,107.93,107.93,107.92,107.93,148000000.0
2008-07-28 00:24:00,107.93,107.93,107.92,107.92,500499997.0
2008-07-28 00:25:00,107.92,107.92,107.91,107.92,60400000.0
2008-07-28 00:26:00,107.92,107.92,107.89,107.9,151700001.0
2008-07-28 00:27:00,107.9,107.91,107.9,107.9,109100000.0
2008-07-28 00:28:00,107.91,107.91,107.905,107.91,59700000.0
2008-07-28 00:29:00,107.91,107.91,107.91,107.91,47500000.0
2008-07-28 00:30:00,107.91,107.92,107.91,107.91,307500000.0
2008-07-28 00:31:00,107.915,107.915,107.91,107.91,33900000.0
2008-07-28 00:32:00,107.91,107.91,107.91,107.91,46200000.0
2008-07-28 00:33:00,107.91,107.91,107.905,107.905,38900000.0
2008-07-28 00:34:00,107.91,107.91,107.9,107.9,53800000.0
2008-07-28 00:35:00,107.9,107.9,107.9,107.9,25600000.0
2008-07-28 00:36:00,107.9,107.91,107.9,107.91,63500000.0
2008-07-28 00:37:00,107.91,107.91,107.91,107.91,58900000.0
2008-07-28 00:38:00,107.91,107.91,107.9,107.9,113900000.0
2008-07-28 00:39:00,107.9,107.91,107.9,107.9,103700000.0
2008-07-28 00:40:00,107.9,107.9,107.89,107.89,88600000.0
2008-07-28 00:41:00,107.88,107.89,107.88,107.88,70700000.0
2008-07-28 00:42:00,107.88,107.88,107.88,107.88,12800000.0
2008-07-28 00:43:00,107.88,107.88,107.88,107.88,3200000.0
2008-07-28 00:44:00,107.88,107.88,107.87,107.87,94400000.0
2008-07-28 00:45:00,107.87,107.875,107.865,107.87,181800000.0
2008-07-28 00:46:00,107.87,107.88,107.87,107.88,46000000.0
2008-07-28 00:47:00,107.87,107.87,107.865,107.87,48800000.0
2008-07-28 00:48:00,107.87,107.87,107.85,107.87,315000002.0
2008-07-28 00:49:00,107.86,107.86,107.835,107.85,236200002.0
2008-07-28 00:50:00,107.85,107.86,107.85,107.86,78000000.0
2008-07-28 00:51:00,107.86,107.86,107.845,107.85,88800001.0
2008-07-28 00:52:00,107.85,107.86,107.85,107.85,136400000.0
2008-07-28 00:53:00,107.85,107.85,107.85,107.85,140700000.0
2008-07-28 00:54:00,107.85,107.85,107.835,107.84,522400000.0
2008-07-28 00:55:00,107.845,107.86,107.84,107.86,519999997.0
2008-07-28 00:56:00,107.85,107.85,107.845,107.85,93299999.0
2008-07-28 00:57:00,107.84,107.84,107.835,107.84,170399998.0
2008-07-28 00:58:00,107.84,107.85,107.84,107.85,62500000.0
2008-07-28 00:59:00,107.84,107.845,107.83,107.835,98200000.0
2008-07-28 01:00:00,107.835,107.835,107.83,107.83,54000000.0
2008-07-28 01:01:00,107.835,107.84,107.825,107.83,161200000.0
2008-07-28 01:02:00,107.83,107.85,107.825,107.85,210600000.0
2008-07-28 01:03:00,107.85,107.85,107.825,107.835,169200001.0
2008-07-28 01:04:00,107.84,107.865,107.84,107.865,232900000.0
2008-07-28 01:05:00,107.87,107.87,107.87,107.87,28700000.0
2008-07-28 01:06:00,107.87,107.88,107.87,107.88,83600000.0
2008-07-28 01:07:00,107.88,107.89,107.88,107.89,104100000.0
2008-07-28 01:08:00,107.89,107.89,107.875,107.88,222199999.0
2008-07-28 01:09:00,107.88,107.88,107.88,107.88,29200000.0
2008-07-28 01:10:00,107.88,107.88,107.87,107.88,68500000.0
2008-07-28 01:11:00,107.88,107.88,107.865,107.875,80600000.0
2008-07-28 01:12:00,107.875,107.885,107.865,107.885,76400000.0
2008-07-28 01:13:00,107.885,107.885,107.885,107.885,3100000.0
2008-07-28 01:14:00,107.885,107.885,107.865,107.87,335100003.0
2008-07-28 01:15:00,107.87,107.88,107.865,107.875,171399999.0
2008-07-28 01:16:00,107.865,107.88,107.835,107.855,525699998.0
2008-07-28 01:17:00,107.855,107.86,107.855,107.86,38300000.0
2008-07-28 01:18:00,107.86,107.865,107.85,107.865,77000000.0
2008-07-28 01:19:00,107.865,107.87,107.855,107.87,100400001.0
2008-07-28 01:20:00,107.86,107.87,107.86,107.87,53300000.0
2008-07-28 01:21:00,107.86,107.865,107.86,107.865,13600000.0
2008-07-28 01:22:00,107.87,107.87,107.855,107.86,95799999.0
2008-07-28 01:23:00,107.86,107.885,107.86,107.885,123800000.0
2008-07-28 01:24:00,107.89,107.89,107.88,107.89,50400000.0
2008-07-28 01:25:00,107.89,107.89,107.89,107.89,10500000.0
2008-07-28 01:26:00,107.89,107.89,107.87,107.875,85399999.0
2008-07-28 01:27:00,107.88,107.9,107.87,107.9,338399999.0
2008-07-28 01:28:00,107.9,107.91,107.885,107.905,286400003.0
2008-07-28 01:29:00,107.91,107.93,107.895,107.895,491199999.0
2008-07-28 01:30:00,107.9,107.91,107.895,107.9,385800001.0
2008-07-28 01:31:00,107.9,107.9,107.885,107.9,133400000.0
2008-07-28 01:32:00,107.905,107.91,107.9,107.9,374600000.0
2008-07-28 01:33:00,107.9,107.9,107.88,107.89,427200000.0
2008-07-28 01:34:00,107.89,107.92,107.89,107.91,586900002.0
2008-07-28 01:35:00,107.91,107.94,107.9,107.92,868799999.0
2008-07-28 01:36:00,107.92,107.93,107.92,107.92,205399999.0
2008-07-28 01:37:00,107.92,107.93,107.9,107.9,408300000.0
2008-07-28 01:38:00,107.9,107.91,107.9,107.9,77500000.0
2008-07-28 01:39:00,107.9,107.9,107.9,107.9,9900000.0
2008-07-28 01:40:00,107.9,107.9,107.9,107.9,24800000.0
2008-07-28 01:41:00,107.9,107.9,107.885,107.89,299700002.0
2008-07-28 01:42:00,107.89,107.89,107.87,107.87,97200000.0
2008-07-28 01:43:00,107.87,107.89,107.87,107.89,314800001.0
2008-07-28 01:44:00,107.89,107.9,107.89,107.89,155700000.0
2008-07-28 01:45:00,107.89,107.89,107.875,107.875,123600000.0
2008-07-28 01:46:00,107.875,107.88,107.875,107.875,26900000.0
2008-07-28 01:47:00,107.88,107.895,107.875,107.89,100000000.0
2008-07-28 01:48:00,107.89,107.9,107.89,107.9,179300000.0
2008-07-28 01:49:00,107.9,107.9,107.885,107.89,208300000.0
2008-07-28 01:50:00,107.89,107.895,107.885,107.895,121500000.0
2008-07-28 01:51:00,107.895,107.905,107.895,107.9,94200001.0
2008-07-28 01:52:00,107.9,107.91,107.9,107.9,209100000.0
2008-07-28 01:53:00,107.905,107.91,107.9,107.9,151000000.0
2008-07-28 01:54:00,107.9,107.9,107.89,107.89,114000000.0
2008-07-28 01:55:00,107.89,107.89,107.87,107.875,315500000.0
2008-07-28 01:56:00,107.88,107.885,107.87,107.875,178200000.0
2008-07-28 01:57:00,107.88,107.88,107.88,107.88,31500000.0
2008-07-28 01:58:00,107.88,107.88,107.865,107.87,108900000.0
2008-07-28 01:59:00,107.87,107.87,107.87,107.87,17700000.0
2008-07-28 02:00:00,107.87,107.88,107.86,107.87,546700001.0
2008-07-28 02:01:00,107.87,107.87,107.865,107.87,47900000.0
2008-07-28 02:02:00,107.87,107.88,107.87,107.88,457200000.0
2008-07-28 02:03:00,107.88,107.9,107.88,107.89,522700000.0
2008-07-28 02:04:00,107.89,107.91,107.885,107.91,389000000.0
2008-07-28 02:05:00,107.91,107.91,107.9,107.9,513100002.0
2008-07-28 02:06:00,107.895,107.91,107.89,107.9,666700004.0
2008-07-28 02:07:00,107.905,107.925,107.895,107.92,601900002.0
2008-07-28 02:08:00,107.915,107.93,107.915,107.93,45900000.0
2008-07-28 02:09:00,107.925,107.935,107.905,107.93,721300001.0
2008-07-28 02:10:00,107.93,107.935,107.93,107.93,397200001.0
2008-07-28 02:11:00,107.93,107.935,107.93,107.93,270699996.0
2008-07-28 02:12:00,107.93,107.94,107.93,107.94,233800000.0
2008-07-28 02:13:00,107.94,107.94,107.925,107.93,603200000.0
2008-07-28 02:14:00,107.93,107.94,107.92,107.93,421000000.0
2008-07-28 02:15:00,107.935,107.955,107.935,107.95,607400001.0
2008-07-28 02:16:00,107.95,107.95,107.95,107.95,349100000.0
2008-07-28 02:17:00,107.95,107.955,107.94,107.94,385100000.0
2008-07-28 02:18:00,107.945,107.97,107.945,107.96,899599999.0
2008-07-28 02:19:00,107.96,107.97,107.96,107.97,766500003.0
2008-07-28 02:20:00,107.97,107.97,107.95,107.97,667100000.0
2008-07-28 02:21:00,107.97,107.97,107.965,107.97,148100000.0
2008-07-28 02:22:00,107.97,107.97,107.96,107.96,138700000.0
2008-07-28 02:23:00,107.97,107.97,107.97,107.97,271100000.0
2008-07-28 02:24:00,107.97,107.97,107.945,107.97,608799999.0
2008-07-28 02:25:00,107.96,107.975,107.96,107.96,433900002.0
2008-07-28 02:26:00,107.97,107.985,107.965,107.98,554200001.0
2008-07-28 02:27:00,107.98,108.03,107.97,107.97,1173900004.0
2008-07-28 02:28:00,107.97,107.98,107.96,107.975,747300000.0
2008-07-28 02:29:00,107.97,108.02,107.97,108.0,830699998.0
2008-07-28 02:30:00,108.0,108.01,107.96,107.99,807100002.0
2008-07-28 02:31:00,107.99,108.03,107.98,108.015,1273800002.0
2008-07-28 02:32:00,108.01,108.02,107.99,107.99,733400000.0
2008-07-28 02:33:00,107.99,108.0,107.965,107.99,849999999.0
2008-07-28 02:34:00,107.99,108.0,107.98,107.99,778999999.0
2008-07-28 02:35:00,107.99,108.02,107.99,108.02,1340399999.0
2008-07-28 02:36:00,108.02,108.07,108.01,108.06,1189400000.0
2008-07-28 02:37:00,108.06,108.07,108.02,108.02,1488700000.0
2008-07-28 02:38:00,108.02,108.02,107.97,107.97,1094100000.0
2008-07-28 02:39:00,107.97,107.975,107.955,107.97,841600001.0
2008-07-28 02:40:00,107.97,107.98,107.96,107.98,948600009.0
2008-07-28 02:41:00,107.97,107.98,107.965,107.965,345900000.0
2008-07-28 02:42:00,107.96,107.98,107.96,107.97,471000010.0
2008-07-28 02:43:00,107.97,107.99,107.97,107.99,904600001.0
2008-07-28 02:44:00,107.99,107.99,107.98,107.98,851700002.0
2008-07-28 02:45:00,107.98,107.99,107.98,107.98,828799997.0
2008-07-28 02:46:00,107.98,107.98,107.96,107.96,997800001.0
2008-07-28 02:47:00,107.96,107.97,107.96,107.965,576500006.0
2008-07-28 02:48:00,107.965,107.965,107.93,107.94,863500003.0
2008-07-28 02:49:00,107.94,107.97,107.94,107.96,463100000.0
2008-07-28 02:50:00,107.965,107.99,107.95,107.99,1033400000.0
2008-07-28 02:51:00,107.99,107.99,107.98,107.98,785299999.0
2008-07-28 02:52:00,107.98,107.98,107.97,107.97,446500000.0
2008-07-28 02:53:00,107.97,107.97,107.95,107.97,463900000.0
2008-07-28 02:54:00,107.97,107.99,107.97,107.97,1121800003.0
2008-07-28 02:55:00,107.97,107.99,107.97,107.98,1066200001.0
2008-07-28 02:56:00,107.98,107.99,107.975,107.98,677599999.0
2008-07-28 02:57:00,107.98,107.98,107.975,107.98,866600000.0
2008-07-28 02:58:00,107.98,107.98,107.97,107.97,718300000.0
2008-07-28 02:59:00,107.97,107.98,107.97,107.98,226400000.0
2008-07-28 03:00:00,107.98,107.98,107.97,107.97,577099999.0
2008-07-28 03:01:00,107.97,107.98,107.97,107.97,736600000.0
2008-07-28 03:02:00,107.97,107.97,107.96,107.96,458800000.0
2008-07-28 03:03:00,107.96,107.96,107.95,107.96,1128100004.0
2008-07-28 03:04:00,107.96,107.96,107.96,107.96,205900000.0
2008-07-28 03:05:00,107.96,107.96,107.96,107.96,191800000.0
2008-07-28 03:06:00,107.96,107.96,107.96,107.96,313700000.0
2008-07-28 03:07:00,107.96,107.96,107.95,107.95,270800004.0
2008-07-28 03:08:00,107.95,107.97,107.95,107.97,759299998.0
2008-07-28 03:09:00,107.97,107.98,107.97,107.97,412300001.0
2008-07-28 03:10:00,107.97,107.97,107.95,107.95,782600000.0
2008-07-28 03:11:00,107.95,107.96,107.95,107.96,735800000.0
2008-07-28 03:12:00,107.96,107.97,107.96,107.97,539200002.0
2008-07-28 03:13:00,107.97,107.97,107.96,107.97,850199999.0
2008-07-28 03:14:00,107.97,107.97,107.96,107.96,123000000.0
2008-07-28 03:15:00,107.96,107.97,107.96,107.96,71000000.0
2008-07-28 03:16:00,107.96,107.97,107.96,107.97,124700000.0
2008-07-28 03:17:00,107.97,107.97,107.97,107.97,205800000.0
2008-07-28 03:18:00,107.97,107.97,107.96,107.96,297000000.0
2008-07-28 03:19:00,107.97,107.97,107.95,107.97,664700000.0
2008-07-28 03:20:00,107.96,107.965,107.96,107.96,122400000.0
2008-07-28 03:21:00,107.96,107.96,107.95,107.955,416599999.0
2008-07-28 03:22:00,107.955,107.96,107.95,107.95,470400000.0
2008-07-28 03:23:00,107.95,107.96,107.95,107.96,576700000.0
2008-07-28 03:24:00,107.96,107.96,107.95,107.955,371200000.0
2008-07-28 03:25:00,107.955,107.96,107.95,107.95,696100000.0
2008-07-28 03:26:00,107.95,107.96,107.94,107.945,705700000.0
2008-07-28 03:27:00,107.945,107.95,107.94,107.94,1265900000.0
2008-07-28 03:28:00,107.94,107.95,107.94,107.95,588000001.0
2008-07-28 03:29:00,107.95,107.95,107.95,107.95,189600000.0
2008-07-28 03:30:00,107.95,107.95,107.95,107.95,245600000.0
2008-07-28 03:31:00,107.95,107.95,107.95,107.95,202600000.0
2008-07-28 03:32:00,107.95,107.96,107.94,107.94,1139800000.0
2008-07-28 03:33:00,107.945,107.945,107.94,107.94,354300000.0
2008-07-28 03:34:00,107.94,107.95,107.94,107.95,315800000.0
2008-07-28 03:35:00,107.95,107.96,107.95,107.955,520400000.0
2008-07-28 03:36:00,107.955,107.96,107.95,107.96,731400000.0
2008-07-28 03:37:00,107.96,107.98,107.96,107.97,1143900000.0
2008-07-28 03:38:00,107.97,107.98,107.97,107.98,1048000000.0
2008-07-28 03:39:00,107.98,107.98,107.97,107.98,506100000.0
2008-07-28 03:40:00,107.97,107.99,107.97,107.98,383900000.0
2008-07-28 03:41:00,107.98,107.99,107.98,107.98,687599999.0
2008-07-28 03:42:00,107.98,107.98,107.98,107.98,250100002.0
2008-07-28 03:43:00,107.98,107.98,107.975,107.98,230900000.0
2008-07-28 03:44:00,107.98,107.98,107.98,107.98,731800000.0
2008-07-28 03:45:00,107.98,107.98,107.97,107.98,776600001.0
2008-07-28 03:46:00,107.98,107.98,107.97,107.97,220300000.0
2008-07-28 03:47:00,107.97,107.98,107.97,107.97,574300000.0
2008-07-28 03:48:00,107.97,107.98,107.97,107.97,684100000.0
2008-07-28 03:49:00,107.975,107.98,107.97,107.97,300900000.0
2008-07-28 03:50:00,107.97,107.98,107.97,107.97,214499999.0
2008-07-28 03:51:00,107.97,107.97,107.97,107.97,258100000.0
2008-07-28 03:52:00,107.97,107.97,107.97,107.97,1020900000.0
2008-07-28 03:53:00,107.97,107.97,107.97,107.97,44000000.0
2008-07-28 03:54:00,107.97,107.97,107.97,107.97,131600000.0
2008-07-28 03:55:00,107.97,107.97,107.97,107.97,22600000.0
2008-07-28 03:56:00,107.97,107.98,107.97,107.98,147800000.0
2008-07-28 03:57:00,107.98,107.98,107.98,107.98,222700000.0
2008-07-28 03:58:00,107.98,107.98,107.97,107.97,409700000.0
2008-07-28 03:59:00,107.97,107.97,107.96,107.96,334700000.0
2008-07-28 04:00:00,107.96,107.97,107.96,107.97,223400000.0
2008-07-28 04:01:00,107.965,107.97,107.96,107.965,117800000.0
2008-07-28 04:02:00,107.97,107.97,107.97,107.97,115300000.0
2008-07-28 04:03:00,107.97,107.97,107.97,107.97,45600000.0
2008-07-28 04:04:00,107.97,107.97,107.96,107.96,309899998.0
2008-07-28 04:05:00,107.96,107.97,107.94,107.95,529200000.0
2008-07-28 04:06:00,107.95,107.96,107.95,107.96,101800000.0
2008-07-28 04:07:00,107.955,107.96,107.95,107.95,121000001.0
2008-07-28 04:08:00,107.95,107.96,107.95,107.95,463800000.0
2008-07-28 04:09:00,107.95,107.95,107.935,107.94,634400001.0
2008-07-28 04:10:00,107.94,107.95,107.93,107.94,853100002.0
2008-07-28 04:11:00,107.94,107.94,107.94,107.94,365300000.0
2008-07-28 04:12:00,107.94,107.94,107.93,107.94,459600001.0
2008-07-28 04:13:00,107.94,107.94,107.93,107.935,370000000.0
2008-07-28 04:14:00,107.93,107.945,107.93,107.94,498100000.0
2008-07-28 04:15:00,107.94,107.95,107.94,107.95,553300000.0
2008-07-28 04:16:00,107.95,107.96,107.94,107.94,774307996.0
2008-07-28 04:17:00,107.94,107.95,107.94,107.94,319600000.0
2008-07-28 04:18:00,107.94,107.95,107.94,107.95,151799999.0
2008-07-28 04:19:00,107.95,107.98,107.95,107.97,1037200002.0
2008-07-28 04:20:00,107.965,107.965,107.95,107.95,351000000.0
2008-07-28 04:21:00,107.95,107.98,107.95,107.97,809100005.0
2008-07-28 04:22:00,107.975,107.995,107.97,107.985,838800002.0
2008-07-28 04:23:00,107.985,107.985,107.97,107.97,802699995.0
2008-07-28 04:24:00,107.97,107.98,107.97,107.98,999800009.0
2008-07-28 04:25:00,107.98,107.98,107.98,107.98,1737600000.0
2008-07-28 04:26:00,107.97,107.98,107.97,107.98,370900004.0
2008-07-28 04:27:00,107.975,107.98,107.96,107.97,460499999.0
2008-07-28 04:28:00,107.97,107.97,107.97,107.97,113800000.0
2008-07-28 04:29:00,107.965,107.97,107.96,107.96,108600000.0
2008-07-28 04:30:00,107.96,107.96,107.96,107.96,248800000.0
2008-07-28 04:31:00,107.96,107.96,107.96,107.96,76800000.0
2008-07-28 04:32:00,107.96,107.96,107.955,107.96,156300000.0
2008-07-28 04:33:00,107.96,107.96,107.95,107.95,140800001.0
2008-07-28 04:34:00,107.95,107.95,107.94,107.94,626200003.0
2008-07-28 04:35:00,107.94,107.945,107.92,107.92,1034099999.0
2008-07-28 04:36:00,107.92,107.92,107.92,107.92,81400000.0
2008-07-28 04:37:00,107.92,107.92,107.92,107.92,80700000.0
2008-07-28 04:38:00,107.92,107.92,107.88,107.885,725400006.0
2008-07-28 04:39:00,107.885,107.92,107.885,107.92,517100000.0
2008-07-28 04:40:00,107.92,107.94,107.92,107.93,850799999.0
2008-07-28 04:41:00,107.93,107.935,107.93,107.93,1111000006.0
2008-07-28 04:42:00,107.93,107.935,107.92,107.92,292600000.0
2008-07-28 04:43:00,107.925,107.93,107.91,107.92,846900005.0
2008-07-28 04:44:00,107.92,107.95,107.92,107.95,822100004.0
2008-07-28 04:45:00,107.95,107.95,107.92,107.92,668700000.0
2008-07-28 04:46:00,107.92,107.93,107.91,107.92,1207600001.0
2008-07-28 04:47:00,107.92,107.93,107.92,107.92,424200005.0
2008-07-28 04:48:00,107.92,107.93,107.92,107.92,478900002.0
2008-07-28 04:49:00,107.92,107.93,107.92,107.93,448900001.0
2008-07-28 04:50:00,107.93,107.94,107.93,107.94,264500000.0
2008-07-28 04:51:00,107.94,107.94,107.93,107.93,678399999.0
2008-07-28 04:52:00,107.93,107.94,107.93,107.94,105000000.0
2008-07-28 04:53:00,107.94,107.95,107.93,107.93,235200001.0
2008-07-28 04:54:00,107.93,107.93,107.93,107.93,115900000.0
2008-07-28 04:55:00,107.93,107.93,107.91,107.91,492800001.0
2008-07-28 04:56:00,107.92,107.92,107.91,107.91,333699998.0
2008-07-28 04:57:00,107.91,107.91,107.91,107.91,76200000.0
2008-07-28 04:58:00,107.9,107.92,107.9,107.91,262399999.0
2008-07-28 04:59:00,107.91,107.91,107.9,107.905,160700000.0
2008-07-28 05:00:00,107.905,107.91,107.9,107.9,108599999.0
2008-07-28 05:01:00,107.9,107.91,107.9,107.9,957599998.0
2008-07-28 05:02:00,107.9,107.915,107.9,107.91,370599998.0
2008-07-28 05:03:00,107.91,107.92,107.91,107.92,240500000.0
2008-07-28 05:04:00,107.92,107.92,107.91,107.92,185199999.0
2008-07-28 05:05:00,107.92,107.92,107.91,107.91,1510600000.0
2008-07-28 05:06:00,107.91,107.91,107.9,107.91,285800001.0
2008-07-28 05:07:00,107.91,107.91,107.905,107.91,309900000.0
2008-07-28 05:08:00,107.91,107.91,107.88,107.88,896400001.0
2008-07-28 05:09:00,107.88,107.89,107.87,107.88,427300004.0
2008-07-28 05:10:00,107.88,107.885,107.88,107.885,202800003.0
2008-07-28 05:11:00,107.885,107.885,107.87,107.87,278200001.0
2008-07-28 05:12:00,107.87,107.89,107.87,107.89,497499998.0
2008-07-28 05:13:00,107.89,107.89,107.89,107.89,170500000.0
2008-07-28 05:14:00,107.89,107.89,107.86,107.87,408200001.0
2008-07-28 05:15:00,107.87,107.87,107.87,107.87,42999999.0
2008-07-28 05:16:00,107.87,107.87,107.86,107.86,153100000.0
2008-07-28 05:17:00,107.86,107.86,107.84,107.84,480000001.0
2008-07-28 05:18:00,107.84,107.845,107.83,107.83,553100004.0
2008-07-28 05:19:00,107.83,107.835,107.82,107.83,877100007.0
2008-07-28 05:20:00,107.84,107.86,107.83,107.855,969499999.0
2008-07-28 05:21:00,107.855,107.86,107.85,107.85,632000006.0
2008-07-28 05:22:00,107.85,107.86,107.85,107.86,263999997.0
2008-07-28 05:23:00,107.86,107.86,107.86,107.86,45900000.0
2008-07-28 05:24:00,107.855,107.86,107.85,107.855,545300009.0
2008-07-28 05:25:00,107.855,107.855,107.85,107.85,211000006.0
2008-07-28 05:26:00,107.85,107.85,107.84,107.85,270300000.0
2008-07-28 05:27:00,107.85,107.85,107.84,107.85,246300000.0
2008-07-28 05:28:00,107.85,107.85,107.85,107.85,198600000.0
2008-07-28 05:29:00,107.85,107.85,107.85,107.85,64800000.0
2008-07-28 05:30:00,107.85,107.85,107.85,107.85,256000000.0
2008-07-28 05:31:00,107.85,107.86,107.85,107.86,496800003.0
2008-07-28 05:32:00,107.86,107.86,107.855,107.86,223700001.0
2008-07-28 05:33:00,107.86,107.86,107.855,107.86,244400001.0
2008-07-28 05:34:00,107.86,107.86,107.86,107.86,23300000.0
2008-07-28 05:35:00,107.86,107.86,107.86,107.86,127900000.0
2008-07-28 05:36:00,107.86,107.87,107.86,107.87,249000000.0
2008-07-28 05:37:00,107.87,107.88,107.87,107.88,516900002.0
2008-07-28 05:38:00,107.88,107.88,107.87,107.87,380099996.0
2008-07-28 05:39:00,107.86,107.87,107.86,107.87,159500000.0
2008-07-28 05:40:00,107.87,107.87,107.87,107.87,37600000.0
2008-07-28 05:41:00,107.87,107.87,107.86,107.87,331700000.0
2008-07-28 05:42:00,107.86,107.86,107.86,107.86,251200000.0
2008-07-28 05:43:00,107.865,107.87,107.86,107.86,589800000.0
2008-07-28 05:44:00,107.86,107.86,107.85,107.86,399999997.0
2008-07-28 05:45:00,107.86,107.865,107.85,107.85,426000000.0
2008-07-28 05:46:00,107.85,107.86,107.84,107.86,542000001.0
2008-07-28 05:47:00,107.86,107.87,107.86,107.86,265200001.0
2008-07-28 05:48:00,107.86,107.86,107.85,107.86,260000001.0
2008-07-28 05:49:00,107.85,107.85,107.84,107.85,431400005.0
2008-07-28 05:50:00,107.85,107.85,107.84,107.85,366400003.0
2008-07-28 05:51:00,107.85,107.86,107.84,107.86,622699998.0
2008-07-28 05:52:00,107.86,107.86,107.85,107.86,288200000.0
2008-07-28 05:53:00,107.86,107.86,107.84,107.85,352800000.0
2008-07-28 05:54:00,107.85,107.86,107.82,107.83,905999992.0
2008-07-28 05:55:00,107.83,107.83,107.815,107.815,835399997.0
2008-07-28 05:56:00,107.81,107.82,107.785,107.785,1672499997.0
2008-07-28 05:57:00,107.78,107.8,107.775,107.79,1107900016.0
2008-07-28 05:58:00,107.79,107.8,107.775,107.8,802100002.0
2008-07-28 05:59:00,107.8,107.8,107.785,107.79,694900010.0
2008-07-28 06:00:00,107.795,107.795,107.785,107.795,577000004.0
2008-07-28 06:01:00,107.795,107.8,107.785,107.8,610800003.0
2008-07-28 06:02:00,107.8,107.81,107.8,107.8,125900000.0
2008-07-28 06:03:00,107.8,107.81,107.785,107.81,710300003.0
2008-07-28 06:04:00,107.81,107.82,107.81,107.82,836599998.0
2008-07-28 06:05:00,107.82,107.82,107.81,107.81,648799993.0
2008-07-28 06:06:00,107.82,107.825,107.81,107.82,283599998.0
2008-07-28 06:07:00,107.82,107.83,107.82,107.83,387300000.0
2008-07-28 06:08:00,107.83,107.83,107.83,107.83,116200000.0
2008-07-28 06:09:00,107.83,107.83,107.82,107.825,491499999.0
2008-07-28 06:10:00,107.83,107.83,107.82,107.83,576200002.0
2008-07-28 06:11:00,107.83,107.83,107.82,107.83,304800000.0
2008-07-28 06:12:00,107.83,107.83,107.82,107.825,618900008.0
2008-07-28 06:13:00,107.825,107.825,107.82,107.825,242899998.0
2008-07-28 06:14:00,107.825,107.825,107.82,107.82,527700000.0
2008-07-28 06:15:00,107.82,107.82,107.81,107.815,303899995.0
2008-07-28 06:16:00,107.815,107.815,107.81,107.81,508600002.0
2008-07-28 06:17:00,107.81,107.815,107.81,107.81,283800000.0
2008-07-28 06:18:00,107.81,107.81,107.8,107.81,253900000.0
2008-07-28 06:19:00,107.81,107.81,107.805,107.81,177800000.0
2008-07-28 06:20:00,107.81,107.81,107.81,107.81,589300000.0
2008-07-28 06:21:00,107.81,107.81,107.8,107.805,189200001.0
2008-07-28 06:22:00,107.805,107.81,107.8,107.81,227800000.0
2008-07-28 06:23:00,107.81,107.84,107.81,107.84,1148400002.0
2008-07-28 06:24:00,107.84,107.84,107.83,107.84,1310599998.0
2008-07-28 06:25:00,107.84,107.84,107.83,107.84,809699993.0
2008-07-28 06:26:00,107.83,107.84,107.83,107.83,494800001.0
2008-07-28 06:27:00,107.83,107.84,107.83,107.84,938400002.0
2008-07-28 06:28:00,107.84,107.84,107.83,107.835,810500003.0
2008-07-28 06:29:00,107.84,107.84,107.825,107.84,1243799995.0
2008-07-28 06:30:00,107.835,107.835,107.82,107.825,888999996.0
2008-07-28 06:31:00,107.825,107.825,107.82,107.82,610800008.0
2008-07-28 06:32:00,107.82,107.82,107.8,107.82,971400004.0
2008-07-28 06:33:00,107.82,107.82,107.81,107.82,1006300001.0
2008-07-28 06:34:00,107.82,107.82,107.79,107.79,559199997.0
2008-07-28 06:35:00,107.79,107.81,107.79,107.81,1240699984.0
2008-07-28 06:36:00,107.81,107.82,107.81,107.82,917599995.0
2008-07-28 06:37:00,107.82,107.82,107.81,107.81,484100000.0
2008-07-28 06:38:00,107.81,107.82,107.79,107.8,1263900001.0
2008-07-28 06:39:00,107.805,107.81,107.8,107.8,425800001.0
2008-07-28 06:40:00,107.8,107.81,107.8,107.81,681000000.0
2008-07-28 06:41:00,107.81,107.81,107.81,107.81,391400000.0
2008-07-28 06:42:00,107.81,107.81,107.79,107.79,743700009.0
2008-07-28 06:43:00,107.8,107.8,107.775,107.78,1095900009.0
2008-07-28 06:44:00,107.78,107.79,107.78,107.79,584000008.0
2008-07-28 06:45:00,107.79,107.79,107.78,107.78,386199999.0
2008-07-28 06:46:00,107.78,107.78,107.77,107.77,289499999.0
2008-07-28 06:47:00,107.77,107.77,107.77,107.77,288100000.0
2008-07-28 06:48:00,107.76,107.77,107.76,107.76,843399997.0
2008-07-28 06:49:00,107.76,107.775,107.76,107.76,968699999.0
2008-07-28 06:50:00,107.76,107.76,107.76,107.76,519599998.0
2008-07-28 06:51:00,107.76,107.77,107.76,107.76,318700006.0
2008-07-28 06:52:00,107.76,107.77,107.76,107.76,478800004.0
2008-07-28 06:53:00,107.76,107.79,107.76,107.79,567500000.0
2008-07-28 06:54:00,107.79,107.79,107.78,107.79,574099999.0
2008-07-28 06:55:00,107.785,107.79,107.78,107.78,288200001.0
2008-07-28 06:56:00,107.78,107.79,107.78,107.785,76499999.0
2008-07-28 06:57:00,107.785,107.785,107.78,107.78,127899998.0
2008-07-28 06:58:00,107.78,107.8,107.78,107.8,574500001.0
2008-07-28 06:59:00,107.8,107.81,107.8,107.81,414200000.0
2008-07-28 07:00:00,107.81,107.81,107.79,107.8,749900002.0
2008-07-28 07:01:00,107.8,107.81,107.8,107.8,382800001.0
2008-07-28 07:02:00,107.8,107.8,107.785,107.785,505700008.0
2008-07-28 07:03:00,107.785,107.795,107.78,107.78,951999996.0
2008-07-28 07:04:00,107.78,107.79,107.77,107.77,662600004.0
2008-07-28 07:05:00,107.77,107.775,107.77,107.775,594200001.0
2008-07-28 07:06:00,107.775,107.775,107.77,107.77,112300000.0
2008-07-28 07:07:00,107.77,107.77,107.76,107.76,462600001.0
2008-07-28 07:08:00,107.76,107.77,107.76,107.77,737400002.0
2008-07-28 07:09:00,107.77,107.78,107.76,107.775,273100000.0
2008-07-28 07:10:00,107.775,107.78,107.77,107.78,160500000.0
2008-07-28 07:11:00,107.775,107.78,107.77,107.78,255700000.0
2008-07-28 07:12:00,107.78,107.79,107.78,107.78,96100000.0
2008-07-28 07:13:00,107.79,107.79,107.78,107.78,115500000.0
2008-07-28 07:14:00,107.78,107.78,107.77,107.78,121400000.0
2008-07-28 07:15:00,107.78,107.785,107.78,107.78,36000000.0
2008-07-28 07:16:00,107.78,107.78,107.78,107.78,4800000.0
2008-07-28 07:17:00,107.78,107.78,107.78,107.78,10200000.0
2008-07-28 07:18:00,107.78,107.78,107.78,107.78,4800000.0
2008-07-28 07:19:00,107.78,107.78,107.78,107.78,7000000.0
2008-07-28 07:20:00,107.78,107.78,107.78,107.78,1000000.0
2008-07-28 07:21:00,107.78,107.78,107.78,107.78,8200000.0
2008-07-28 07:22:00,107.78,107.78,107.78,107.78,152400000.0
2008-07-28 07:23:00,107.775,107.78,107.77,107.77,107900000.0
2008-07-28 07:24:00,107.77,107.78,107.77,107.77,86100000.0
2008-07-28 07:25:00,107.765,107.77,107.76,107.77,119400000.0
2008-07-28 07:26:00,107.77,107.77,107.76,107.77,61000000.0
2008-07-28 07:27:00,107.775,107.78,107.77,107.78,112500001.0
2008-07-28 07:28:00,107.78,107.78,107.77,107.78,222800000.0
2008-07-28 07:29:00,107.78,107.78,107.78,107.78,50200000.0
2008-07-28 07:30:00,107.78,107.78,107.775,107.78,119500000.0
2008-07-28 07:31:00,107.78,107.78,107.77,107.78,114300000.0
2008-07-28 07:32:00,107.78,107.78,107.775,107.78,203100000.0
2008-07-28 07:33:00,107.78,107.785,107.78,107.78,77000000.0
2008-07-28 07:34:00,107.78,107.79,107.78,107.79,241100000.0
2008-07-28 07:35:00,107.79,107.8,107.79,107.8,222000000.0
2008-07-28 07:36:00,107.805,107.81,107.805,107.81,146700000.0
2008-07-28 07:37:00,107.81,107.83,107.81,107.82,310000000.0
2008-07-28 07:38:00,107.82,107.82,107.8,107.8,200600000.0
2008-07-28 07:39:00,107.8,107.81,107.8,107.81,71700000.0
2008-07-28 07:40:00,107.81,107.82,107.81,107.81,101200000.0
2008-07-28 07:41:00,107.81,107.82,107.81,107.815,173000000.0
2008-07-28 07:42:00,107.815,107.82,107.81,107.815,105800000.0
2008-07-28 07:43:00,107.815,107.82,107.815,107.815,59700000.0
2008-07-28 07:44:00,107.815,107.82,107.815,107.82,70900000.0
2008-07-28 07:45:00,107.82,107.82,107.815,107.82,257700000.0
2008-07-28 07:46:00,107.82,107.83,107.815,107.82,354200000.0
2008-07-28 07:47:00,107.825,107.83,107.81,107.82,437300000.0
2008-07-28 07:48:00,107.82,107.84,107.81,107.84,253999999.0
2008-07-28 07:49:00,107.84,107.85,107.84,107.845,135000000.0
2008-07-28 07:50:00,107.85,107.855,107.84,107.85,413900000.0
2008-07-28 07:51:00,107.85,107.86,107.85,107.86,478000000.0
2008-07-28 07:52:00,107.86,107.87,107.85,107.85,277000000.0
2008-07-28 07:53:00,107.85,107.86,107.835,107.845,351100000.0
2008-07-28 07:54:00,107.84,107.86,107.84,107.85,435100000.0
2008-07-28 07:55:00,107.85,107.85,107.83,107.84,364200000.0
2008-07-28 07:56:00,107.84,107.84,107.82,107.83,216199999.0
2008-07-28 07:57:00,107.83,107.84,107.825,107.83,685000000.0
2008-07-28 07:58:00,107.835,107.84,107.825,107.83,255600000.0
2008-07-28 07:59:00,107.83,107.83,107.815,107.82,381400000.0
2008-07-28 08:00:00,107.82,107.845,107.81,107.82,651000000.0
2008-07-28 08:01:00,107.82,107.82,107.8,107.8,655900001.0
2008-07-28 08:02:00,107.8,107.805,107.79,107.79,453300000.0
2008-07-28 08:03:00,107.79,107.79,107.78,107.79,303000000.0
2008-07-28 08:04:00,107.79,107.83,107.79,107.83,573200000.0
2008-07-28 08:05:00,107.825,107.825,107.8,107.8,529400000.0
2008-07-28 08:06:00,107.8,107.82,107.79,107.81,294100000.0
2008-07-28 08:07:00,107.82,107.82,107.8,107.805,223700000.0
2008-07-28 08:08:00,107.805,107.81,107.8,107.81,188800000.0
2008-07-28 08:09:00,107.81,107.82,107.8,107.8,540800001.0
2008-07-28 08:10:00,107.8,107.83,107.8,107.81,400400000.0
2008-07-28 08:11:00,107.81,107.815,107.8,107.8,316600000.0
2008-07-28 08:12:00,107.8,107.8,107.78,107.78,864200000.0
2008-07-28 08:13:00,107.78,107.785,107.77,107.775,307200000.0
2008-07-28 08:14:00,107.775,107.78,107.75,107.76,603800000.0
2008-07-28 08:15:00,107.755,107.76,107.755,107.76,472500000.0
2008-07-28 08:16:00,107.76,107.78,107.76,107.765,507100000.0
2008-07-28 08:17:00,107.765,107.78,107.765,107.775,751900000.0
2008-07-28 08:18:00,107.775,107.78,107.77,107.775,389100000.0
2008-07-28 08:19:00,107.78,107.8,107.775,107.795,585600000.0
2008-07-28 08:20:00,107.795,107.805,107.795,107.805,555200000.0
2008-07-28 08:21:00,107.8,107.805,107.79,107.8,340700000.0
2008-07-28 08:22:00,107.8,107.8,107.79,107.79,484000000.0
2008-07-28 08:23:00,107.8,107.8,107.795,107.795,132000000.0
2008-07-28 08:24:00,107.795,107.82,107.79,107.81,599100000.0
2008-07-28 08:25:00,107.81,107.82,107.79,107.79,290700000.0
2008-07-28 08:26:00,107.79,107.795,107.77,107.78,761700000.0
2008-07-28 08:27:00,107.78,107.79,107.755,107.755,612100000.0
2008-07-28 08:28:00,107.76,107.77,107.75,107.755,387900000.0
2008-07-28 08:29:00,107.76,107.76,107.74,107.74,445500000.0
2008-07-28 08:30:00,107.74,107.74,107.715,107.715,571000000.0
2008-07-28 08:31:00,107.725,107.73,107.665,107.67,867000001.0
2008-07-28 08:32:00,107.67,107.685,107.64,107.64,773100000.0
2008-07-28 08:33:00,107.64,107.65,107.62,107.65,332000000.0
2008-07-28 08:34:00,107.65,107.65,107.61,107.61,478900000.0
2008-07-28 08:35:00,107.61,107.62,107.59,107.62,470300000.0
2008-07-28 08:36:00,107.63,107.66,107.62,107.66,633500000.0
2008-07-28 08:37:00,107.66,107.66,107.62,107.63,465600000.0
2008-07-28 08:38:00,107.63,107.65,107.615,107.64,404599999.0
2008-07-28 08:39:00,107.64,107.65,107.635,107.65,288000001.0
2008-07-28 08:40:00,107.65,107.68,107.645,107.68,343499999.0
2008-07-28 08:41:00,107.68,107.71,107.665,107.71,537500000.0
2008-07-28 08:42:00,107.71,107.72,107.69,107.71,470899999.0
2008-07-28 08:43:00,107.71,107.72,107.69,107.69,361800000.0
2008-07-28 08:44:00,107.69,107.715,107.69,107.715,456900001.0
2008-07-28 08:45:00,107.72,107.74,107.71,107.73,561299995.0
2008-07-28 08:46:00,107.73,107.75,107.72,107.74,412100000.0
2008-07-28 08:47:00,107.74,107.76,107.74,107.76,226600000.0
2008-07-28 08:48:00,107.76,107.76,107.74,107.74,302900000.0
2008-07-28 08:49:00,107.745,107.745,107.725,107.73,282300000.0
2008-07-28 08:50:00,107.73,107.73,107.64,107.65,847700000.0
2008-07-28 08:51:00,107.65,107.675,107.65,107.665,567700000.0
2008-07-28 08:52:00,107.665,107.67,107.615,107.64,564200000.0
2008-07-28 08:53:00,107.64,107.67,107.64,107.66,279900000.0
2008-07-28 08:54:00,107.66,107.67,107.66,107.67,124800000.0
2008-07-28 08:55:00,107.67,107.71,107.67,107.7,362900000.0
2008-07-28 08:56:00,107.7,107.7,107.63,107.65,570499999.0
2008-07-28 08:57:00,107.66,107.68,107.64,107.64,522400000.0
2008-07-28 08:58:00,107.64,107.645,107.615,107.62,701599999.0
2008-07-28 08:59:00,107.63,107.675,107.63,107.665,419300000.0
2008-07-28 09:00:00,107.665,107.67,107.59,107.6,764800000.0
2008-07-28 09:01:00,107.595,107.6,107.57,107.58,692600000.0
2008-07-28 09:02:00,107.58,107.6,107.58,107.59,348800000.0
2008-07-28 09:03:00,107.59,107.61,107.59,107.6,402800000.0
2008-07-28 09:04:00,107.6,107.6,107.585,107.6,371100000.0
2008-07-28 09:05:00,107.6,107.61,107.59,107.6,269900000.0
2008-07-28 09:06:00,107.6,107.61,107.59,107.6,233100000.0
2008-07-28 09:07:00,107.6,107.64,107.6,107.63,330300000.0
2008-07-28 09:08:00,107.63,107.65,107.63,107.64,555000000.0
2008-07-28 09:09:00,107.64,107.64,107.63,107.63,385200000.0
2008-07-28 09:10:00,107.63,107.65,107.63,107.64,239300000.0
2008-07-28 09:11:00,107.64,107.675,107.64,107.675,241800000.0
2008-07-28 09:12:00,107.675,107.68,107.65,107.65,366700000.0
2008-07-28 09:13:00,107.65,107.67,107.65,107.66,181800000.0
2008-07-28 09:14:00,107.66,107.68,107.66,107.68,375500000.0
2008-07-28 09:15:00,107.675,107.71,107.67,107.7,267600000.0
2008-07-28 09:16:00,107.705,107.72,107.7,107.71,395900000.0
2008-07-28 09:17:00,107.71,107.73,107.71,107.72,468900000.0
2008-07-28 09:18:00,107.72,107.74,107.71,107.71,512900000.0
2008-07-28 09:19:00,107.71,107.72,107.7,107.7,276200000.0
2008-07-28 09:20:00,107.7,107.705,107.66,107.66,401200000.0
2008-07-28 09:21:00,107.66,107.69,107.66,107.68,173000000.0
2008-07-28 09:22:00,107.68,107.68,107.66,107.67,153700000.0
2008-07-28 09:23:00,107.67,107.69,107.67,107.68,100500000.0
2008-07-28 09:24:00,107.68,107.685,107.67,107.67,125900000.0
2008-07-28 09:25:00,107.67,107.67,107.66,107.67,228200000.0
2008-07-28 09:26:00,107.67,107.67,107.63,107.63,306700000.0
2008-07-28 09:27:00,107.63,107.63,107.63,107.63,39300000.0
2008-07-28 09:28:00,107.63,107.66,107.63,107.66,240300000.0
2008-07-28 09:29:00,107.66,107.67,107.65,107.65,322100000.0
2008-07-28 09:30:00,107.65,107.65,107.65,107.65,5600000.0
2008-07-28 09:31:00,107.65,107.655,107.64,107.655,196600000.0
2008-07-28 09:32:00,107.655,107.68,107.655,107.68,315200000.0
2008-07-28 09:33:00,107.68,107.685,107.66,107.67,480000000.0
2008-07-28 09:34:00,107.66,107.685,107.66,107.675,528600000.0
2008-07-28 09:35:00,107.68,107.69,107.675,107.69,455300000.0
2008-07-28 09:36:00,107.69,107.69,107.67,107.67,153800000.0
2008-07-28 09:37:00,107.67,107.67,107.67,107.67,146500000.0
2008-07-28 09:38:00,107.67,107.67,107.65,107.655,213000000.0
2008-07-28 09:39:00,107.655,107.66,107.64,107.64,384500000.0
2008-07-28 09:40:00,107.64,107.68,107.64,107.68,348200000.0
2008-07-28 09:41:00,107.68,107.71,107.68,107.695,485500000.0
2008-07-28 09:42:00,107.7,107.715,107.695,107.71,311000000.0
2008-07-28 09:43:00,107.71,107.72,107.71,107.71,248537500.0
2008-07-28 09:44:00,107.71,107.72,107.705,107.71,660200005.0
2008-07-28 09:45:00,107.71,107.71,107.7,107.71,146600000.0
2008-07-28 09:46:00,107.71,107.71,107.68,107.7,803600002.0
2008-07-28 09:47:00,107.7,107.73,107.7,107.72,331400000.0
2008-07-28 09:48:00,107.72,107.76,107.71,107.76,738200002.0
2008-07-28 09:49:00,107.76,107.76,107.75,107.75,968200011.0
2008-07-28 09:50:00,107.75,107.76,107.75,107.76,204600000.0
2008-07-28 09:51:00,107.76,107.795,107.76,107.79,953400001.0
2008-07-28 09:52:00,107.79,107.795,107.78,107.79,427400000.0
2008-07-28 09:53:00,107.79,107.79,107.77,107.78,373300002.0
2008-07-28 09:54:00,107.78,107.78,107.765,107.78,399300000.0
2008-07-28 09:55:00,107.78,107.785,107.77,107.78,742000000.0
2008-07-28 09:56:00,107.78,107.78,107.77,107.78,274499998.0
2008-07-28 09:57:00,107.78,107.78,107.74,107.75,552700002.0
2008-07-28 09:58:00,107.745,107.75,107.74,107.74,761300002.0
2008-07-28 09:59:00,107.74,107.75,107.74,107.75,798199999.0
2008-07-28 10:00:00,107.75,107.75,107.72,107.72,849600000.0
2008-07-28 10:01:00,107.72,107.73,107.72,107.73,249000000.0
2008-07-28 10:02:00,107.73,107.74,107.725,107.74,494700000.0
2008-07-28 10:03:00,107.74,107.74,107.73,107.73,501699999.0
2008-07-28 10:04:00,107.73,107.74,107.72,107.73,518300000.0
2008-07-28 10:05:00,107.73,107.73,107.72,107.73,242600000.0
2008-07-28 10:06:00,107.73,107.73,107.72,107.73,259900000.0
2008-07-28 10:07:00,107.72,107.73,107.72,107.73,146399999.0
2008-07-28 10:08:00,107.73,107.73,107.72,107.72,232600000.0
2008-07-28 10:09:00,107.72,107.725,107.72,107.72,274100000.0
2008-07-28 10:10:00,107.72,107.725,107.69,107.69,404100000.0
2008-07-28 10:11:00,107.69,107.7,107.67,107.69,870800000.0
2008-07-28 10:12:00,107.69,107.69,107.675,107.685,887500003.0
2008-07-28 10:13:00,107.685,107.69,107.68,107.69,284599999.0
2008-07-28 10:14:00,107.7,107.72,107.695,107.72,424300001.0
2008-07-28 10:15:00,107.715,107.715,107.71,107.71,224500000.0
2008-07-28 10:16:00,107.71,107.71,107.705,107.71,82500000.0
2008-07-28 10:17:00,107.71,107.71,107.68,107.68,477200001.0
2008-07-28 10:18:00,107.68,107.69,107.67,107.68,478799999.0
2008-07-28 10:19:00,107.675,107.68,107.67,107.68,332800000.0
2008-07-28 10:20:00,107.68,107.685,107.67,107.67,652967504.0
2008-07-28 10:21:00,107.665,107.67,107.65,107.65,251900000.0
2008-07-28 10:22:00,107.65,107.65,107.63,107.63,314200000.0
2008-07-28 10:23:00,107.64,107.65,107.63,107.64,705867500.0
2008-07-28 10:24:00,107.64,107.64,107.62,107.63,356900000.0
2008-07-28 10:25:00,107.63,107.66,107.63,107.66,524300006.0
2008-07-28 10:26:00,107.66,107.67,107.645,107.65,710499997.0
2008-07-28 10:27:00,107.66,107.66,107.6,107.62,859850002.0
2008-07-28 10:28:00,107.62,107.625,107.61,107.62,465500000.0
2008-07-28 10:29:00,107.62,107.62,107.62,107.62,735299999.0
2008-07-28 10:30:00,107.62,107.62,107.58,107.595,1125717497.0
2008-07-28 10:31:00,107.59,107.6,107.58,107.585,381700000.0
2008-07-28 10:32:00,107.585,107.61,107.57,107.6,634400001.0
2008-07-28 10:33:00,107.6,107.63,107.6,107.62,703300000.0
2008-07-28 10:34:00,107.62,107.625,107.605,107.62,496299999.0
2008-07-28 10:35:00,107.625,107.65,107.62,107.65,431999999.0
2008-07-28 10:36:00,107.65,107.695,107.65,107.665,881999999.0
2008-07-28 10:37:00,107.665,107.71,107.655,107.705,527700001.0
2008-07-28 10:38:00,107.705,107.71,107.695,107.7,306300001.0
2008-07-28 10:39:00,107.695,107.71,107.69,107.695,208000000.0
2008-07-28 10:40:00,107.695,107.72,107.695,107.705,227000000.0
2008-07-28 10:41:00,107.705,107.705,107.69,107.7,478767501.0
2008-07-28 10:42:00,107.7,107.71,107.7,107.705,356099999.0
2008-07-28 10:43:00,107.705,107.72,107.705,107.705,343900000.0
2008-07-28 10:44:00,107.705,107.715,107.695,107.71,690635000.0
2008-07-28 10:45:00,107.71,107.72,107.7,107.71,693099996.0
2008-07-28 10:46:00,107.71,107.71,107.7,107.7,157800000.0
2008-07-28 10:47:00,107.7,107.71,107.7,107.7,416799998.0
2008-07-28 10:48:00,107.7,107.72,107.7,107.71,684449999.0
2008-07-28 10:49:00,107.705,107.71,107.68,107.68,946399999.0
2008-07-28 10:50:00,107.68,107.68,107.67,107.68,285067500.0
2008-07-28 10:51:00,107.68,107.7,107.68,107.7,601100001.0
2008-07-28 10:52:00,107.705,107.71,107.7,107.71,604300000.0
2008-07-28 10:53:00,107.71,107.73,107.71,107.72,580999998.0
2008-07-28 10:54:00,107.725,107.725,107.72,107.72,210600000.0
2008-07-28 10:55:00,107.72,107.72,107.71,107.71,380100000.0
2008-07-28 10:56:00,107.71,107.71,107.7,107.7,864500005.0
2008-07-28 10:57:00,107.7,107.71,107.7,107.71,299400000.0
2008-07-28 10:58:00,107.71,107.72,107.71,107.72,219600000.0
2008-07-28 10:59:00,107.72,107.72,107.7,107.7,215800000.0
2008-07-28 11:00:00,107.7,107.7,107.67,107.67,402299999.0
2008-07-28 11:01:00,107.67,107.7,107.67,107.69,1138299996.0
2008-07-28 11:02:00,107.7,107.71,107.68,107.68,259700002.0
2008-07-28 11:03:00,107.68,107.69,107.68,107.68,296000001.0
2008-07-28 11:04:00,107.68,107.68,107.67,107.68,484400000.0
2008-07-28 11:05:00,107.68,107.69,107.68,107.69,352700000.0
2008-07-28 11:06:00,107.69,107.705,107.68,107.7,661200000.0
2008-07-28 11:07:00,107.7,107.705,107.7,107.7,492900000.0
2008-07-28 11:08:00,107.7,107.705,107.7,107.7,219900000.0
2008-07-28 11:09:00,107.7,107.7,107.685,107.7,472867502.0
2008-07-28 11:10:00,107.7,107.7,107.68,107.68,349499999.0
2008-07-28 11:11:00,107.68,107.69,107.68,107.68,436100000.0
2008-07-28 11:12:00,107.68,107.69,107.68,107.69,145000000.0
2008-07-28 11:13:00,107.69,107.69,107.675,107.69,518800000.0
2008-07-28 11:14:00,107.7,107.72,107.695,107.715,653467500.0
2008-07-28 11:15:00,107.715,107.735,107.715,107.725,493002499.0
2008-07-28 11:16:00,107.73,107.73,107.72,107.725,286600000.0
2008-07-28 11:17:00,107.725,107.73,107.725,107.73,49400000.0
2008-07-28 11:18:00,107.73,107.73,107.72,107.725,591400000.0
2008-07-28 11:19:00,107.72,107.72,107.7,107.7,838799988.0
2008-07-28 11:20:00,107.705,107.705,107.69,107.7,545399988.0
2008-07-28 11:21:00,107.7,107.7,107.685,107.69,560700000.0
2008-07-28 11:22:00,107.69,107.69,107.68,107.69,211500000.0
2008-07-28 11:23:00,107.7,107.74,107.7,107.74,910600004.0
2008-07-28 11:24:00,107.74,107.75,107.73,107.73,796435001.0
2008-07-28 11:25:00,107.73,107.74,107.73,107.74,414500000.0
2008-07-28 11:26:00,107.74,107.74,107.72,107.73,149800000.0
2008-07-28 11:27:00,107.73,107.74,107.73,107.735,671599997.0
2008-07-28 11:28:00,107.73,107.74,107.72,107.72,764500002.0
2008-07-28 11:29:00,107.715,107.72,107.71,107.72,226800000.0
2008-07-28 11:30:00,107.72,107.72,107.705,107.705,186000000.0
2008-07-28 11:31:00,107.705,107.71,107.7,107.705,243600000.0
2008-07-28 11:32:00,107.705,107.72,107.705,107.72,194600000.0
2008-07-28 11:33:00,107.72,107.72,107.715,107.72,93300000.0
2008-07-28 11:34:00,107.72,107.72,107.71,107.71,170800000.0
2008-07-28 11:35:00,107.71,107.715,107.695,107.715,457100000.0
2008-07-28 11:36:00,107.71,107.71,107.7,107.7,539000002.0
2008-07-28 11:37:00,107.705,107.72,107.705,107.72,639600002.0
2008-07-28 11:38:00,107.72,107.73,107.72,107.72,754700000.0
2008-07-28 11:39:00,107.72,107.76,107.72,107.76,927799986.0
2008-07-28 11:40:00,107.76,107.76,107.75,107.76,389767496.0
2008-07-28 11:41:00,107.76,107.76,107.755,107.755,183500000.0
2008-07-28 11:42:00,107.77,107.81,107.76,107.8,943400002.0
2008-07-28 11:43:00,107.8,107.81,107.78,107.79,941767499.0
2008-07-28 11:44:00,107.79,107.79,107.755,107.76,370000000.0
2008-07-28 11:45:00,107.76,107.76,107.735,107.735,334900000.0
2008-07-28 11:46:00,107.735,107.78,107.73,107.76,772900001.0
2008-07-28 11:47:00,107.765,107.765,107.72,107.74,744699998.0
2008-07-28 11:48:00,107.74,107.76,107.74,107.76,1135499998.0
2008-07-28 11:49:00,107.76,107.78,107.76,107.78,824700002.0
2008-07-28 11:50:00,107.78,107.78,107.725,107.73,735800003.0
2008-07-28 11:51:00,107.72,107.73,107.71,107.72,838635003.0
2008-07-28 11:52:00,107.73,107.73,107.705,107.715,919599995.0
2008-07-28 11:53:00,107.715,107.73,107.71,107.72,332200001.0
2008-07-28 11:54:00,107.72,107.74,107.72,107.74,724799996.0
2008-07-28 11:55:00,107.74,107.74,107.73,107.73,335699999.0
2008-07-28 11:56:00,107.73,107.74,107.73,107.73,638600000.0
2008-07-28 11:57:00,107.73,107.75,107.73,107.75,227300001.0
2008-07-28 11:58:00,107.75,107.76,107.75,107.75,528700006.0
2008-07-28 11:59:00,107.75,107.75,107.74,107.74,438300005.0
2008-07-28 12:00:00,107.74,107.74,107.74,107.74,455800005.0
2008-07-28 12:01:00,107.74,107.74,107.695,107.71,384635000.0
2008-07-28 12:02:00,107.705,107.72,107.705,107.72,219600000.0
2008-07-28 12:03:00,107.72,107.72,107.71,107.71,146700000.0
2008-07-28 12:04:00,107.71,107.72,107.71,107.715,75400000.0
2008-07-28 12:05:00,107.715,107.725,107.71,107.72,301200000.0
2008-07-28 12:06:00,107.72,107.725,107.715,107.715,291899999.0
2008-07-28 12:07:00,107.72,107.72,107.715,107.72,191900000.0
2008-07-28 12:08:00,107.715,107.72,107.715,107.72,223267500.0
2008-07-28 12:09:00,107.72,107.72,107.71,107.72,235300000.0
2008-07-28 12:10:00,107.715,107.72,107.715,107.715,60400000.0
2008-07-28 12:11:00,107.715,107.72,107.71,107.72,242800000.0
2008-07-28 12:12:00,107.72,107.73,107.72,107.73,232100000.0
2008-07-28 12:13:00,107.725,107.73,107.72,107.725,276367500.0
2008-07-28 12:14:00,107.725,107.725,107.71,107.72,263400000.0
2008-07-28 12:15:00,107.72,107.72,107.71,107.71,332900000.0
2008-07-28 12:16:00,107.71,107.74,107.71,107.74,417600000.0
2008-07-28 12:17:00,107.74,107.75,107.74,107.74,415000000.0
2008-07-28 12:18:00,107.735,107.74,107.73,107.73,531000000.0
2008-07-28 12:19:00,107.73,107.73,107.725,107.725,60400000.0
2008-07-28 12:20:00,107.725,107.73,107.72,107.72,200067500.0
2008-07-28 12:21:00,107.72,107.73,107.72,107.73,99100000.0
2008-07-28 12:22:00,107.73,107.73,107.69,107.69,731667498.0
2008-07-28 12:23:00,107.69,107.69,107.66,107.66,642267499.0
2008-07-28 12:24:00,107.66,107.675,107.66,107.67,346799999.0
2008-07-28 12:25:00,107.675,107.675,107.66,107.66,552667501.0
2008-07-28 12:26:00,107.665,107.675,107.665,107.67,442100000.0
2008-07-28 12:27:00,107.67,107.675,107.66,107.66,926399992.0
2008-07-28 12:28:00,107.66,107.66,107.66,107.66,580200009.0
2008-07-28 12:29:00,107.66,107.67,107.66,107.66,738799993.0
2008-07-28 12:30:00,107.66,107.66,107.65,107.66,451900000.0
2008-07-28 12:31:00,107.66,107.67,107.66,107.665,505800000.0
2008-07-28 12:32:00,107.66,107.665,107.655,107.655,573700000.0
2008-07-28 12:33:00,107.655,107.665,107.655,107.66,332700000.0
2008-07-28 12:34:00,107.66,107.675,107.66,107.67,234200000.0
2008-07-28 12:35:00,107.675,107.675,107.67,107.67,369699998.0
2008-07-28 12:36:00,107.67,107.68,107.67,107.67,712800000.0
2008-07-28 12:37:00,107.67,107.68,107.67,107.68,756867506.0
2008-07-28 12:38:00,107.68,107.68,107.675,107.675,91200000.0
2008-07-28 12:39:00,107.675,107.675,107.67,107.67,158399996.0
2008-07-28 12:40:00,107.675,107.7,107.675,107.69,505499997.0
2008-07-28 12:41:00,107.69,107.695,107.69,107.69,756499999.0
2008-07-28 12:42:00,107.69,107.69,107.69,107.69,552400000.0
2008-07-28 12:43:00,107.69,107.7,107.69,107.695,574200000.0
2008-07-28 12:44:00,107.695,107.695,107.695,107.695,94800000.0
2008-07-28 12:45:00,107.695,107.695,107.68,107.68,301400004.0
2008-07-28 12:46:00,107.685,107.69,107.68,107.69,193000000.0
2008-07-28 12:47:00,107.69,107.7,107.69,107.695,149300000.0
2008-07-28 12:48:00,107.7,107.7,107.69,107.7,222799999.0
2008-07-28 12:49:00,107.7,107.7,107.68,107.68,757600001.0
2008-07-28 12:50:00,107.68,107.7,107.675,107.69,1044500002.0
2008-07-28 12:51:00,107.69,107.7,107.685,107.69,386700000.0
2008-07-28 12:52:00,107.685,107.7,107.68,107.69,479400002.0
2008-07-28 12:53:00,107.69,107.69,107.68,107.68,439300000.0
2008-07-28 12:54:00,107.67,107.675,107.655,107.66,796600000.0
2008-07-28 12:55:00,107.66,107.665,107.65,107.65,267200000.0
2008-07-28 12:56:00,107.65,107.65,107.65,107.65,372300000.0
2008-07-28 12:57:00,107.65,107.655,107.64,107.64,1037400001.0
2008-07-28 12:58:00,107.64,107.645,107.635,107.64,417400000.0
2008-07-28 12:59:00,107.64,107.65,107.635,107.64,460299998.0
2008-07-28 13:00:00,107.64,107.64,107.62,107.62,481700000.0
2008-07-28 13:01:00,107.62,107.625,107.61,107.61,690999999.0
2008-07-28 13:02:00,107.61,107.64,107.61,107.63,587200000.0
2008-07-28 13:03:00,107.63,107.635,107.61,107.615,428100001.0
2008-07-28 13:04:00,107.615,107.625,107.61,107.62,342400000.0
2008-07-28 13:05:00,107.62,107.62,107.61,107.615,652200002.0
2008-07-28 13:06:00,107.615,107.65,107.61,107.64,537099999.0
2008-07-28 13:07:00,107.64,107.64,107.635,107.64,260700000.0
2008-07-28 13:08:00,107.64,107.645,107.62,107.62,792300000.0
2008-07-28 13:09:00,107.62,107.635,107.615,107.63,557599999.0
2008-07-28 13:10:00,107.63,107.64,107.63,107.64,303500000.0
2008-07-28 13:11:00,107.64,107.64,107.62,107.63,622600000.0
2008-07-28 13:12:00,107.63,107.63,107.61,107.62,576500000.0
2008-07-28 13:13:00,107.62,107.625,107.61,107.62,463100001.0
2008-07-28 13:14:00,107.62,107.625,107.605,107.62,576699999.0
2008-07-28 13:15:00,107.62,107.635,107.62,107.62,535599999.0
2008-07-28 13:16:00,107.62,107.625,107.62,107.62,272799996.0
2008-07-28 13:17:00,107.625,107.635,107.62,107.63,496600003.0
2008-07-28 13:18:00,107.63,107.65,107.63,107.65,245000000.0
2008-07-28 13:19:00,107.65,107.66,107.65,107.65,344600000.0
2008-07-28 13:20:00,107.65,107.65,107.65,107.65,99100000.0
2008-07-28 13:21:00,107.65,107.67,107.64,107.64,343000000.0
2008-07-28 13:22:00,107.64,107.66,107.64,107.645,363700000.0
2008-07-28 13:23:00,107.645,107.645,107.63,107.635,445000000.0
2008-07-28 13:24:00,107.63,107.64,107.63,107.64,120400000.0
2008-07-28 13:25:00,107.64,107.68,107.64,107.66,395800000.0
2008-07-28 13:26:00,107.66,107.67,107.66,107.66,155700000.0
2008-07-28 13:27:00,107.66,107.665,107.65,107.665,191900000.0
2008-07-28 13:28:00,107.66,107.67,107.66,107.66,215900000.0
2008-07-28 13:29:00,107.665,107.68,107.65,107.675,488100000.0
2008-07-28 13:30:00,107.67,107.68,107.67,107.675,239600000.0
2008-07-28 13:31:00,107.675,107.68,107.675,107.675,182600000.0
2008-07-28 13:32:00,107.675,107.685,107.675,107.68,385300000.0
2008-07-28 13:33:00,107.68,107.71,107.68,107.71,467700000.0
2008-07-28 13:34:00,107.71,107.715,107.705,107.71,172600000.0
2008-07-28 13:35:00,107.71,107.71,107.7,107.71,105500000.0
2008-07-28 13:36:00,107.71,107.71,107.68,107.69,403600000.0
2008-07-28 13:37:00,107.69,107.69,107.67,107.68,309400000.0
2008-07-28 13:38:00,107.68,107.69,107.68,107.685,252000000.0
2008-07-28 13:39:00,107.685,107.69,107.68,107.685,340800000.0
2008-07-28 13:40:00,107.685,107.69,107.675,107.685,159500000.0
2008-07-28 13:41:00,107.69,107.705,107.685,107.7,302500000.0
2008-07-28 13:42:00,107.7,107.74,107.69,107.73,476700000.0
2008-07-28 13:43:00,107.73,107.73,107.705,107.71,321600000.0
2008-07-28 13:44:00,107.715,107.72,107.705,107.71,325700000.0
2008-07-28 13:45:00,107.71,107.71,107.69,107.69,327400000.0
2008-07-28 13:46:00,107.69,107.7,107.68,107.68,447500000.0
2008-07-28 13:47:00,107.68,107.69,107.675,107.69,326500000.0
2008-07-28 13:48:00,107.69,107.7,107.69,107.7,330000000.0
2008-07-28 13:49:00,107.7,107.705,107.7,107.7,263200000.0
2008-07-28 13:50:00,107.705,107.71,107.7,107.71,151400000.0
2008-07-28 13:51:00,107.71,107.71,107.71,107.71,121200000.0
2008-07-28 13:52:00,107.71,107.71,107.71,107.71,65400000.0
2008-07-28 13:53:00,107.715,107.72,107.71,107.71,75300000.0
2008-07-28 13:54:00,107.71,107.71,107.71,107.71,55000000.0
2008-07-28 13:55:00,107.71,107.71,107.705,107.705,75300000.0
2008-07-28 13:56:00,107.71,107.72,107.705,107.715,102400000.0
2008-07-28 13:57:00,107.715,107.72,107.705,107.71,101900000.0
2008-07-28 13:58:00,107.715,107.715,107.71,107.71,98900000.0
2008-07-28 13:59:00,107.71,107.71,107.7,107.705,285000000.0
2008-07-28 14:00:00,107.71,107.71,107.695,107.705,436000000.0
2008-07-28 14:01:00,107.705,107.715,107.705,107.705,464900000.0
2008-07-28 14:02:00,107.71,107.71,107.68,107.685,384399999.0
2008-07-28 14:03:00,107.685,107.71,107.685,107.705,336800000.0
2008-07-28 14:04:00,107.705,107.725,107.7,107.72,299300001.0
2008-07-28 14:05:00,107.72,107.74,107.715,107.73,293500000.0
2008-07-28 14:06:00,107.73,107.745,107.73,107.735,584300000.0
2008-07-28 14:07:00,107.735,107.74,107.705,107.71,358500000.0
2008-07-28 14:08:00,107.71,107.72,107.705,107.72,429300000.0
2008-07-28 14:09:00,107.72,107.73,107.715,107.73,462300000.0
2008-07-28 14:10:00,107.73,107.74,107.72,107.735,370600000.0
2008-07-28 14:11:00,107.73,107.74,107.73,107.73,315200000.0
2008-07-28 14:12:00,107.73,107.735,107.73,107.73,277200000.0
2008-07-28 14:13:00,107.735,107.735,107.73,107.73,178700000.0
2008-07-28 14:14:00,107.73,107.735,107.72,107.72,333500000.0
2008-07-28 14:15:00,107.72,107.72,107.715,107.72,277600000.0
2008-07-28 14:16:00,107.725,107.73,107.72,107.72,434300000.0
2008-07-28 14:17:00,107.72,107.73,107.715,107.73,486800000.0
2008-07-28 14:18:00,107.73,107.73,107.72,107.72,230100000.0
2008-07-28 14:19:00,107.72,107.72,107.72,107.72,118900000.0
2008-07-28 14:20:00,107.72,107.72,107.71,107.71,118200000.0
2008-07-28 14:21:00,107.71,107.72,107.705,107.71,180700000.0
2008-07-28 14:22:00,107.705,107.705,107.695,107.7,91500000.0
2008-07-28 14:23:00,107.705,107.705,107.69,107.695,358600000.0
2008-07-28 14:24:00,107.69,107.695,107.685,107.69,206500000.0
2008-07-28 14:25:00,107.69,107.69,107.675,107.675,168300000.0
2008-07-28 14:26:00,107.68,107.685,107.675,107.68,80600000.0
2008-07-28 14:27:00,107.68,107.68,107.62,107.63,198500000.0
2008-07-28 14:28:00,107.63,107.65,107.63,107.645,171300000.0
2008-07-28 14:29:00,107.65,107.7,107.65,107.7,157000000.0
2008-07-28 14:30:00,107.695,107.715,107.695,107.7,267200000.0
2008-07-28 14:31:00,107.7,107.71,107.7,107.7,250800000.0
2008-07-28 14:32:00,107.7,107.71,107.7,107.705,127500000.0
2008-07-28 14:33:00,107.705,107.71,107.705,107.71,62000000.0
2008-07-28 14:34:00,107.71,107.71,107.695,107.7,159700000.0
2008-07-28 14:35:00,107.7,107.7,107.695,107.7,288800000.0
2008-07-28 14:36:00,107.7,107.7,107.69,107.695,142500000.0
2008-07-28 14:37:00,107.69,107.7,107.68,107.68,250300000.0
2008-07-28 14:38:00,107.675,107.675,107.64,107.64,403000000.0
2008-07-28 14:39:00,107.64,107.64,107.62,107.62,216300000.0
2008-07-28 14:40:00,107.62,107.62,107.6,107.6,471200000.0
2008-07-28 14:41:00,107.6,107.61,107.6,107.6,208000000.0
2008-07-28 14:42:00,107.6,107.61,107.6,107.6,352700000.0
2008-07-28 14:43:00,107.605,107.615,107.605,107.61,278100000.0
2008-07-28 14:44:00,107.61,107.63,107.61,107.63,361500000.0
2008-07-28 14:45:00,107.63,107.63,107.615,107.62,276300000.0
2008-07-28 14:46:00,107.62,107.63,107.62,107.63,152700000.0
2008-07-28 14:47:00,107.625,107.63,107.62,107.62,120600000.0
2008-07-28 14:48:00,107.62,107.63,107.615,107.62,247300000.0
2008-07-28 14:49:00,107.62,107.62,107.61,107.62,220400000.0
2008-07-28 14:50:00,107.625,107.63,107.61,107.62,270700000.0
2008-07-28 14:51:00,107.615,107.625,107.61,107.615,282500000.0
2008-07-28 14:52:00,107.615,107.625,107.615,107.62,126000000.0
2008-07-28 14:53:00,107.625,107.64,107.62,107.62,353200000.0
2008-07-28 14:54:00,107.62,107.635,107.605,107.63,322800000.0
2008-07-28 14:55:00,107.63,107.63,107.62,107.63,228500000.0
2008-07-28 14:56:00,107.63,107.63,107.625,107.63,83400000.0
2008-07-28 14:57:00,107.63,107.655,107.625,107.655,353200000.0
2008-07-28 14:58:00,107.655,107.66,107.645,107.645,130000000.0
2008-07-28 14:59:00,107.65,107.65,107.645,107.645,206300000.0
2008-07-28 15:00:00,107.645,107.65,107.64,107.64,238800000.0
2008-07-28 15:01:00,107.64,107.64,107.61,107.61,583200000.0
2008-07-28 15:02:00,107.605,107.62,107.605,107.62,129300000.0
2008-07-28 15:03:00,107.62,107.62,107.615,107.62,196600000.0
2008-07-28 15:04:00,107.62,107.63,107.61,107.62,330000000.0
2008-07-28 15:05:00,107.63,107.64,107.62,107.62,173000000.0
2008-07-28 15:06:00,107.62,107.63,107.62,107.63,150900000.0
2008-07-28 15:07:00,107.63,107.64,107.63,107.63,331700000.0
2008-07-28 15:08:00,107.63,107.635,107.625,107.63,239600000.0
2008-07-28 15:09:00,107.625,107.63,107.62,107.625,147300000.0
2008-07-28 15:10:00,107.63,107.63,107.62,107.63,284600000.0
2008-07-28 15:11:00,107.63,107.63,107.62,107.62,391800000.0
2008-07-28 15:12:00,107.62,107.63,107.62,107.63,196500000.0
2008-07-28 15:13:00,107.625,107.64,107.61,107.62,412400000.0
2008-07-28 15:14:00,107.625,107.63,107.62,107.62,116700000.0
2008-07-28 15:15:00,107.615,107.62,107.59,107.6,463100000.0
2008-07-28 15:16:00,107.6,107.61,107.6,107.605,478200000.0
2008-07-28 15:17:00,107.605,107.61,107.6,107.61,325100000.0
2008-07-28 15:18:00,107.61,107.61,107.595,107.6,525400000.0
2008-07-28 15:19:00,107.6,107.6,107.6,107.6,396900000.0
2008-07-28 15:20:00,107.6,107.6,107.565,107.57,489900000.0
2008-07-28 15:21:00,107.565,107.57,107.54,107.545,368800000.0
2008-07-28 15:22:00,107.545,107.57,107.535,107.565,546300000.0
2008-07-28 15:23:00,107.56,107.57,107.55,107.565,422000000.0
2008-07-28 15:24:00,107.565,107.585,107.565,107.58,435000000.0
2008-07-28 15:25:00,107.58,107.59,107.57,107.57,552700000.0
2008-07-28 15:26:00,107.57,107.58,107.565,107.58,534800000.0
2008-07-28 15:27:00,107.58,107.58,107.575,107.58,251499998.0
2008-07-28 15:28:00,107.58,107.59,107.57,107.59,715100000.0
2008-07-28 15:29:00,107.59,107.61,107.59,107.61,522900000.0
2008-07-28 15:30:00,107.61,107.625,107.595,107.605,706200000.0
2008-07-28 15:31:00,107.605,107.615,107.6,107.61,644000000.0
2008-07-28 15:32:00,107.61,107.65,107.61,107.635,719700000.0
2008-07-28 15:33:00,107.64,107.65,107.62,107.62,606200000.0
2008-07-28 15:34:00,107.62,107.66,107.62,107.66,807800000.0
2008-07-28 15:35:00,107.66,107.69,107.64,107.655,766300000.0
2008-07-28 15:36:00,107.655,107.69,107.645,107.655,812300000.0
2008-07-28 15:37:00,107.655,107.675,107.645,107.67,793700000.0
2008-07-28 15:38:00,107.665,107.69,107.64,107.68,712700000.0
2008-07-28 15:39:00,107.685,107.71,107.67,107.67,685500000.0
2008-07-28 15:40:00,107.67,107.69,107.665,107.685,605000000.0
2008-07-28 15:41:00,107.685,107.69,107.65,107.68,665100000.0
2008-07-28 15:42:00,107.68,107.69,107.655,107.655,613600000.0
2008-07-28 15:43:00,107.645,107.67,107.64,107.655,467500000.0
2008-07-28 15:44:00,107.65,107.675,107.65,107.675,380500000.0
2008-07-28 15:45:00,107.68,107.685,107.655,107.66,422700000.0
2008-07-28 15:46:00,107.66,107.68,107.66,107.68,278100000.0
2008-07-28 15:47:00,107.68,107.7,107.665,107.685,485300000.0
2008-07-28 15:48:00,107.68,107.69,107.65,107.675,673800000.0
2008-07-28 15:49:00,107.675,107.68,107.67,107.67,390400000.0
2008-07-28 15:50:00,107.67,107.675,107.635,107.665,480600000.0
2008-07-28 15:51:00,107.665,107.71,107.66,107.7,847400000.0
2008-07-28 15:52:00,107.7,107.7,107.675,107.675,386400000.0
2008-07-28 15:53:00,107.675,107.7,107.675,107.68,907299999.0
2008-07-28 15:54:00,107.685,107.69,107.66,107.66,391800000.0
2008-07-28 15:55:00,107.655,107.67,107.65,107.655,329400000.0
2008-07-28 15:56:00,107.655,107.66,107.65,107.66,295000000.0
2008-07-28 15:57:00,107.66,107.69,107.66,107.68,577500000.0
2008-07-28 15:58:00,107.685,107.685,107.66,107.68,571400000.0
2008-07-28 15:59:00,107.68,107.72,107.665,107.68,594000000.0
2008-07-28 16:00:00,107.68,107.72,107.675,107.69,589400000.0
2008-07-28 16:01:00,107.69,107.705,107.69,107.7,693100000.0
2008-07-28 16:02:00,107.7,107.72,107.69,107.71,707900000.0
2008-07-28 16:03:00,107.71,107.72,107.7,107.71,557800000.0
2008-07-28 16:04:00,107.71,107.735,107.7,107.72,607900000.0
2008-07-28 16:05:00,107.72,107.72,107.7,107.705,325100000.0
2008-07-28 16:06:00,107.705,107.76,107.705,107.74,539200000.0
2008-07-28 16:07:00,107.73,107.74,107.72,107.73,397300000.0
2008-07-28 16:08:00,107.73,107.77,107.73,107.745,522400000.0
2008-07-28 16:09:00,107.745,107.77,107.74,107.76,314200000.0
2008-07-28 16:10:00,107.77,107.78,107.75,107.765,519700000.0
2008-07-28 16:11:00,107.76,107.765,107.74,107.75,321600000.0
2008-07-28 16:12:00,107.75,107.77,107.745,107.745,496000000.0
2008-07-28 16:13:00,107.75,107.755,107.74,107.745,541400000.0
2008-07-28 16:14:00,107.745,107.745,107.705,107.705,574400000.0
2008-07-28 16:15:00,107.705,107.71,107.7,107.7,517200000.0
2008-07-28 16:16:00,107.7,107.7,107.67,107.675,355600000.0
2008-07-28 16:17:00,107.675,107.68,107.66,107.66,518800000.0
2008-07-28 16:18:00,107.66,107.67,107.66,107.67,488800000.0
2008-07-28 16:19:00,107.67,107.685,107.665,107.685,346500000.0
2008-07-28 16:20:00,107.69,107.69,107.67,107.67,481400000.0
2008-07-28 16:21:00,107.67,107.67,107.65,107.655,644000000.0
2008-07-28 16:22:00,107.655,107.665,107.655,107.66,484300000.0
2008-07-28 16:23:00,107.665,107.67,107.65,107.65,589100002.0
2008-07-28 16:24:00,107.65,107.66,107.645,107.66,831500001.0
2008-07-28 16:25:00,107.66,107.665,107.65,107.65,808600000.0
2008-07-28 16:26:00,107.66,107.665,107.64,107.64,506000000.0
2008-07-28 16:27:00,107.64,107.65,107.64,107.65,562600000.0
2008-07-28 16:28:00,107.65,107.65,107.64,107.64,574200000.0
2008-07-28 16:29:00,107.64,107.65,107.635,107.65,796100000.0
2008-07-28 16:30:00,107.65,107.66,107.64,107.64,532500001.0
2008-07-28 16:31:00,107.65,107.66,107.64,107.645,496100000.0
2008-07-28 16:32:00,107.645,107.67,107.64,107.64,771600000.0
2008-07-28 16:33:00,107.64,107.645,107.6,107.605,722600000.0
2008-07-28 16:34:00,107.605,107.62,107.6,107.615,453400000.0
2008-07-28 16:35:00,107.615,107.64,107.615,107.62,402400001.0
2008-07-28 16:36:00,107.62,107.65,107.62,107.64,494300001.0
2008-07-28 16:37:00,107.64,107.66,107.63,107.64,792500000.0
2008-07-28 16:38:00,107.64,107.66,107.64,107.65,599100000.0
2008-07-28 16:39:00,107.65,107.66,107.64,107.66,575600000.0
2008-07-28 16:40:00,107.66,107.67,107.65,107.65,704100000.0
2008-07-28 16:41:00,107.65,107.67,107.65,107.66,532900000.0
2008-07-28 16:42:00,107.66,107.66,107.64,107.645,644100001.0
2008-07-28 16:43:00,107.645,107.645,107.615,107.615,366800003.0
2008-07-28 16:44:00,107.62,107.64,107.61,107.62,444300000.0
2008-07-28 16:45:00,107.62,107.62,107.61,107.615,451600000.0
2008-07-28 16:46:00,107.615,107.615,107.585,107.59,775800000.0
2008-07-28 16:47:00,107.59,107.605,107.58,107.6,542900000.0
2008-07-28 16:48:00,107.6,107.6,107.585,107.6,346500000.0
2008-07-28 16:49:00,107.6,107.6,107.58,107.59,386900002.0
2008-07-28 16:50:00,107.59,107.61,107.59,107.61,267200000.0
2008-07-28 16:51:00,107.615,107.62,107.61,107.61,301000000.0
2008-07-28 16:52:00,107.61,107.62,107.61,107.615,287900000.0
2008-07-28 16:53:00,107.615,107.645,107.615,107.635,356800000.0
2008-07-28 16:54:00,107.635,107.635,107.61,107.62,354800000.0
2008-07-28 16:55:00,107.62,107.625,107.61,107.615,222300000.0
2008-07-28 16:56:00,107.615,107.615,107.6,107.61,445600001.0
2008-07-28 16:57:00,107.61,107.61,107.59,107.605,336499999.0
2008-07-28 16:58:00,107.61,107.63,107.6,107.61,660100000.0
2008-07-28 16:59:00,107.61,107.62,107.59,107.615,652200000.0
2008-07-28 17:00:00,107.61,107.63,107.61,107.61,529399999.0
2008-07-28 17:01:00,107.61,107.62,107.6,107.62,450699999.0
2008-07-28 17:02:00,107.62,107.63,107.61,107.61,478700000.0
2008-07-28 17:03:00,107.61,107.615,107.59,107.59,595099999.0
2008-07-28 17:04:00,107.59,107.595,107.55,107.575,453100000.0
2008-07-28 17:05:00,107.575,107.6,107.575,107.595,403200001.0
2008-07-28 17:06:00,107.595,107.6,107.58,107.58,379500000.0
2008-07-28 17:07:00,107.58,107.58,107.51,107.53,782600000.0
2008-07-28 17:08:00,107.53,107.58,107.53,107.58,516100003.0
2008-07-28 17:09:00,107.58,107.58,107.555,107.57,598000000.0
2008-07-28 17:10:00,107.57,107.59,107.55,107.58,713600001.0
2008-07-28 17:11:00,107.58,107.58,107.57,107.58,586199999.0
2008-07-28 17:12:00,107.58,107.58,107.555,107.555,385000000.0
2008-07-28 17:13:00,107.555,107.57,107.555,107.57,93400000.0
2008-07-28 17:14:00,107.565,107.57,107.545,107.57,268300000.0
2008-07-28 17:15:00,107.57,107.57,107.55,107.55,580100000.0
2008-07-28 17:16:00,107.55,107.55,107.53,107.535,383900000.0
2008-07-28 17:17:00,107.535,107.54,107.52,107.52,333200000.0
2008-07-28 17:18:00,107.515,107.52,107.5,107.515,555000001.0
2008-07-28 17:19:00,107.52,107.52,107.5,107.5,432800000.0
2008-07-28 17:20:00,107.5,107.515,107.5,107.51,250000000.0
2008-07-28 17:21:00,107.51,107.51,107.45,107.455,1013199998.0
2008-07-28 17:22:00,107.455,107.47,107.44,107.45,628200001.0
2008-07-28 17:23:00,107.45,107.47,107.44,107.47,719900002.0
2008-07-28 17:24:00,107.47,107.48,107.465,107.465,520800000.0
2008-07-28 17:25:00,107.465,107.48,107.465,107.48,353500000.0
2008-07-28 17:26:00,107.48,107.48,107.445,107.46,896299995.0
2008-07-28 17:27:00,107.45,107.46,107.45,107.45,541900000.0
2008-07-28 17:28:00,107.45,107.45,107.42,107.425,588500000.0
2008-07-28 17:29:00,107.425,107.46,107.42,107.43,819700000.0
2008-07-28 17:30:00,107.43,107.435,107.43,107.43,549700000.0
2008-07-28 17:31:00,107.43,107.46,107.43,107.455,748600000.0
2008-07-28 17:32:00,107.455,107.46,107.435,107.44,918900000.0
2008-07-28 17:33:00,107.44,107.44,107.42,107.43,636600000.0
2008-07-28 17:34:00,107.43,107.43,107.375,107.375,805000000.0
2008-07-28 17:35:00,107.375,107.39,107.36,107.365,868100001.0
2008-07-28 17:36:00,107.37,107.375,107.36,107.37,654199997.0
2008-07-28 17:37:00,107.37,107.37,107.35,107.36,389800001.0
2008-07-28 17:38:00,107.36,107.37,107.355,107.355,710899998.0
2008-07-28 17:39:00,107.35,107.37,107.345,107.37,554900000.0
2008-07-28 17:40:00,107.37,107.37,107.36,107.37,264600000.0
2008-07-28 17:41:00,107.37,107.39,107.37,107.38,564000001.0
2008-07-28 17:42:00,107.38,107.41,107.38,107.405,758400000.0
2008-07-28 17:43:00,107.405,107.41,107.39,107.39,825900000.0
2008-07-28 17:44:00,107.39,107.4,107.39,107.4,319900000.0
2008-07-28 17:45:00,107.4,107.425,107.4,107.42,564300000.0
2008-07-28 17:46:00,107.42,107.445,107.42,107.44,441900000.0
2008-07-28 17:47:00,107.445,107.45,107.44,107.44,287400000.0
2008-07-28 17:48:00,107.445,107.455,107.43,107.44,457700000.0
2008-07-28 17:49:00,107.45,107.46,107.44,107.45,463000000.0
2008-07-28 17:50:00,107.45,107.46,107.44,107.45,470700000.0
2008-07-28 17:51:00,107.46,107.46,107.45,107.45,115600000.0
2008-07-28 17:52:00,107.445,107.45,107.445,107.45,234799999.0
2008-07-28 17:53:00,107.455,107.465,107.45,107.455,273800000.0
2008-07-28 17:54:00,107.455,107.455,107.45,107.45,433100000.0
2008-07-28 17:55:00,107.45,107.46,107.45,107.455,152700000.0
2008-07-28 17:56:00,107.455,107.46,107.45,107.455,219800000.0
2008-07-28 17:57:00,107.455,107.48,107.455,107.475,412700000.0
2008-07-28 17:58:00,107.475,107.49,107.465,107.49,313000000.0
2008-07-28 17:59:00,107.49,107.5,107.48,107.485,365000000.0
2008-07-28 18:00:00,107.485,107.49,107.48,107.49,158400000.0
2008-07-28 18:01:00,107.49,107.54,107.49,107.535,474099996.0
2008-07-28 18:02:00,107.535,107.54,107.52,107.535,516000000.0
2008-07-28 18:03:00,107.535,107.555,107.535,107.545,332200000.0
2008-07-28 18:04:00,107.545,107.56,107.54,107.55,398600000.0
2008-07-28 18:05:00,107.545,107.56,107.545,107.56,446500000.0
2008-07-28 18:06:00,107.56,107.56,107.52,107.53,432300000.0
2008-07-28 18:07:00,107.53,107.53,107.525,107.53,202400000.0
2008-07-28 18:08:00,107.53,107.535,107.525,107.535,152100000.0
2008-07-28 18:09:00,107.53,107.535,107.52,107.525,209000000.0
2008-07-28 18:10:00,107.52,107.53,107.52,107.525,193900000.0
2008-07-28 18:11:00,107.525,107.535,107.505,107.52,436300000.0
2008-07-28 18:12:00,107.515,107.515,107.5,107.505,278700000.0
2008-07-28 18:13:00,107.495,107.505,107.475,107.475,362300001.0
2008-07-28 18:14:00,107.475,107.48,107.46,107.46,456600000.0
2008-07-28 18:15:00,107.46,107.46,107.43,107.45,464500000.0
2008-07-28 18:16:00,107.45,107.455,107.445,107.455,265400000.0
2008-07-28 18:17:00,107.455,107.46,107.44,107.46,659299999.0
2008-07-28 18:18:00,107.46,107.475,107.45,107.47,432899999.0
2008-07-28 18:19:00,107.47,107.47,107.455,107.46,175600000.0
2008-07-28 18:20:00,107.46,107.48,107.46,107.475,392500000.0
2008-07-28 18:21:00,107.48,107.48,107.455,107.47,628000000.0
2008-07-28 18:22:00,107.47,107.47,107.44,107.445,302900000.0
2008-07-28 18:23:00,107.44,107.47,107.44,107.45,503400000.0
2008-07-28 18:24:00,107.45,107.465,107.445,107.455,351000000.0
2008-07-28 18:25:00,107.455,107.46,107.445,107.445,117100000.0
2008-07-28 18:26:00,107.44,107.46,107.44,107.45,222400000.0
2008-07-28 18:27:00,107.45,107.45,107.43,107.435,496600000.0
2008-07-28 18:28:00,107.435,107.44,107.435,107.435,200000000.0
2008-07-28 18:29:00,107.435,107.435,107.425,107.43,177600000.0
2008-07-28 18:30:00,107.43,107.44,107.43,107.435,94700000.0
2008-07-28 18:31:00,107.435,107.435,107.43,107.43,102000000.0
2008-07-28 18:32:00,107.43,107.46,107.43,107.455,487600000.0
2008-07-28 18:33:00,107.455,107.46,107.445,107.45,300300000.0
2008-07-28 18:34:00,107.45,107.455,107.435,107.435,330800000.0
2008-07-28 18:35:00,107.435,107.445,107.43,107.43,290900000.0
2008-07-28 18:36:00,107.43,107.445,107.43,107.445,299900000.0
2008-07-28 18:37:00,107.445,107.45,107.44,107.445,328600000.0
2008-07-28 18:38:00,107.44,107.44,107.43,107.435,286000000.0
2008-07-28 18:39:00,107.435,107.455,107.435,107.45,179300000.0
2008-07-28 18:40:00,107.45,107.45,107.44,107.45,194700000.0
2008-07-28 18:41:00,107.45,107.46,107.425,107.44,612500000.0
2008-07-28 18:42:00,107.44,107.455,107.435,107.445,207500000.0
2008-07-28 18:43:00,107.445,107.445,107.4,107.41,408099999.0
2008-07-28 18:44:00,107.41,107.41,107.36,107.375,641400000.0
2008-07-28 18:45:00,107.375,107.385,107.37,107.375,334500000.0
2008-07-28 18:46:00,107.375,107.4,107.37,107.4,199500000.0
2008-07-28 18:47:00,107.4,107.4,107.38,107.38,295200000.0
2008-07-28 18:48:00,107.38,107.38,107.35,107.36,440800000.0
2008-07-28 18:49:00,107.36,107.375,107.36,107.37,218300000.0
2008-07-28 18:50:00,107.375,107.375,107.36,107.36,186500000.0
2008-07-28 18:51:00,107.36,107.38,107.36,107.38,204500000.0
2008-07-28 18:52:00,107.38,107.41,107.38,107.395,541700000.0
2008-07-28 18:53:00,107.395,107.4,107.38,107.39,178500000.0
2008-07-28 18:54:00,107.39,107.39,107.38,107.38,138100000.0
2008-07-28 18:55:00,107.38,107.385,107.37,107.37,392700000.0
2008-07-28 18:56:00,107.365,107.39,107.365,107.39,509199999.0
2008-07-28 18:57:00,107.39,107.41,107.38,107.38,467100000.0
2008-07-28 18:58:00,107.375,107.41,107.37,107.39,517900000.0
2008-07-28 18:59:00,107.39,107.4,107.38,107.4,332100000.0
2008-07-28 19:00:00,107.4,107.4,107.38,107.385,329000000.0
2008-07-28 19:01:00,107.385,107.39,107.38,107.39,423800000.0
2008-07-28 19:02:00,107.39,107.42,107.39,107.42,332500000.0
2008-07-28 19:03:00,107.42,107.44,107.41,107.43,714100000.0
2008-07-28 19:04:00,107.43,107.445,107.43,107.43,443700000.0
2008-07-28 19:05:00,107.44,107.44,107.43,107.435,234400000.0
2008-07-28 19:06:00,107.435,107.435,107.43,107.43,38000000.0
2008-07-28 19:07:00,107.43,107.44,107.43,107.43,204300000.0
2008-07-28 19:08:00,107.43,107.45,107.43,107.44,547500000.0
2008-07-28 19:09:00,107.44,107.45,107.41,107.42,399000000.0
2008-07-28 19:10:00,107.42,107.425,107.41,107.41,383200000.0
2008-07-28 19:11:00,107.41,107.415,107.41,107.415,252200000.0
2008-07-28 19:12:00,107.42,107.425,107.41,107.42,346900000.0
2008-07-28 19:13:00,107.42,107.42,107.41,107.41,233100000.0
2008-07-28 19:14:00,107.41,107.41,107.41,107.41,152200000.0
2008-07-28 19:15:00,107.415,107.44,107.415,107.44,326500000.0
2008-07-28 19:16:00,107.44,107.44,107.42,107.42,447200000.0
2008-07-28 19:17:00,107.425,107.43,107.42,107.43,214000000.0
2008-07-28 19:18:00,107.43,107.43,107.43,107.43,31500000.0
2008-07-28 19:19:00,107.43,107.43,107.425,107.43,173800000.0
2008-07-28 19:20:00,107.43,107.44,107.42,107.43,386199999.0
2008-07-28 19:21:00,107.43,107.43,107.425,107.425,67500000.0
2008-07-28 19:22:00,107.425,107.425,107.42,107.42,232300000.0
2008-07-28 19:23:00,107.42,107.42,107.42,107.42,67900000.0
2008-07-28 19:24:00,107.42,107.42,107.41,107.42,201900000.0
2008-07-28 19:25:00,107.42,107.43,107.405,107.42,690900000.0
2008-07-28 19:26:00,107.42,107.42,107.41,107.41,262500000.0
2008-07-28 19:27:00,107.41,107.41,107.39,107.39,239800000.0
2008-07-28 19:28:00,107.39,107.4,107.38,107.4,579200001.0
2008-07-28 19:29:00,107.4,107.4,107.39,107.39,336800000.0
2008-07-28 19:30:00,107.395,107.4,107.395,107.4,66600000.0
2008-07-28 19:31:00,107.4,107.405,107.4,107.405,77200000.0
2008-07-28 19:32:00,107.405,107.41,107.405,107.41,180000000.0
2008-07-28 19:33:00,107.41,107.415,107.41,107.41,214600000.0
2008-07-28 19:34:00,107.41,107.415,107.4,107.41,626000000.0
2008-07-28 19:35:00,107.41,107.41,107.38,107.39,787099998.0
2008-07-28 19:36:00,107.39,107.39,107.385,107.39,313900000.0
2008-07-28 19:37:00,107.39,107.405,107.385,107.405,216400000.0
2008-07-28 19:38:00,107.4,107.405,107.395,107.405,206100001.0
2008-07-28 19:39:00,107.405,107.41,107.405,107.405,318300000.0
2008-07-28 19:40:00,107.405,107.41,107.4,107.41,227400000.0
2008-07-28 19:41:00,107.41,107.44,107.41,107.43,396900001.0
2008-07-28 19:42:00,107.43,107.44,107.42,107.42,585100000.0
2008-07-28 19:43:00,107.42,107.44,107.42,107.43,354700000.0
2008-07-28 19:44:00,107.425,107.43,107.41,107.415,481000000.0
2008-07-28 19:45:00,107.415,107.42,107.4,107.405,264500000.0
2008-07-28 19:46:00,107.405,107.41,107.4,107.405,195500000.0
2008-07-28 19:47:00,107.4,107.405,107.395,107.405,353000000.0
2008-07-28 19:48:00,107.41,107.42,107.405,107.42,180300000.0
2008-07-28 19:49:00,107.415,107.415,107.405,107.405,215800000.0
2008-07-28 19:50:00,107.405,107.42,107.395,107.415,508800000.0
2008-07-28 19:51:00,107.415,107.455,107.415,107.45,320800000.0
2008-07-28 19:52:00,107.45,107.47,107.45,107.46,262300000.0
2008-07-28 19:53:00,107.465,107.49,107.465,107.48,471300000.0
2008-07-28 19:54:00,107.48,107.495,107.47,107.475,853800001.0
2008-07-28 19:55:00,107.475,107.49,107.475,107.485,221000000.0
2008-07-28 19:56:00,107.49,107.495,107.47,107.475,360900001.0
2008-07-28 19:57:00,107.475,107.485,107.475,107.48,130000000.0
2008-07-28 19:58:00,107.48,107.48,107.47,107.47,117200000.0
2008-07-28 19:59:00,107.465,107.47,107.45,107.45,364500000.0
2008-07-28 20:00:00,107.45,107.475,107.45,107.45,428000000.0
2008-07-28 20:01:00,107.45,107.45,107.445,107.45,179900000.0
2008-07-28 20:02:00,107.45,107.465,107.45,107.46,151500000.0
2008-07-28 20:03:00,107.455,107.495,107.455,107.48,352499999.0
2008-07-28 20:04:00,107.48,107.49,107.475,107.475,128400000.0
2008-07-28 20:05:00,107.475,107.48,107.465,107.47,480200000.0
2008-07-28 20:06:00,107.465,107.47,107.465,107.47,315100000.0
2008-07-28 20:07:00,107.47,107.47,107.45,107.46,171400000.0
2008-07-28 20:08:00,107.46,107.475,107.45,107.47,268900000.0
2008-07-28 20:09:00,107.475,107.475,107.46,107.475,162100000.0
2008-07-28 20:10:00,107.465,107.485,107.465,107.475,175200000.0
2008-07-28 20:11:00,107.475,107.485,107.47,107.475,144900000.0
2008-07-28 20:12:00,107.475,107.48,107.47,107.475,231400000.0
2008-07-28 20:13:00,107.475,107.485,107.47,107.48,620800000.0
2008-07-28 20:14:00,107.48,107.48,107.47,107.47,308999999.0
2008-07-28 20:15:00,107.465,107.475,107.46,107.475,288300000.0
2008-07-28 20:16:00,107.475,107.485,107.47,107.47,265300000.0
2008-07-28 20:17:00,107.47,107.47,107.42,107.42,772200001.0
2008-07-28 20:18:00,107.42,107.44,107.42,107.42,770000001.0
2008-07-28 20:19:00,107.425,107.45,107.42,107.45,710300000.0
2008-07-28 20:20:00,107.45,107.45,107.425,107.425,932600000.0
2008-07-28 20:21:00,107.425,107.46,107.42,107.46,481300000.0
2008-07-28 20:22:00,107.46,107.475,107.455,107.465,343100000.0
2008-07-28 20:23:00,107.465,107.47,107.455,107.47,142300000.0
2008-07-28 20:24:00,107.47,107.48,107.465,107.465,382600000.0
2008-07-28 20:25:00,107.465,107.49,107.46,107.48,716300000.0
2008-07-28 20:26:00,107.48,107.48,107.45,107.475,914800000.0
2008-07-28 20:27:00,107.475,107.48,107.43,107.435,631400001.0
2008-07-28 20:28:00,107.435,107.44,107.43,107.44,356100000.0
2008-07-28 20:29:00,107.44,107.44,107.43,107.43,225300000.0
2008-07-28 20:30:00,107.43,107.455,107.43,107.455,497900000.0
2008-07-28 20:31:00,107.455,107.49,107.455,107.49,518300000.0
2008-07-28 20:32:00,107.49,107.515,107.47,107.515,606800001.0
2008-07-28 20:33:00,107.515,107.54,107.465,107.49,995599999.0
2008-07-28 20:34:00,107.485,107.515,107.48,107.5,536000000.0
2008-07-28 20:35:00,107.5,107.53,107.5,107.53,796099999.0
2008-07-28 20:36:00,107.53,107.55,107.53,107.545,396299999.0
2008-07-28 20:37:00,107.545,107.58,107.54,107.555,251300000.0
2008-07-28 20:38:00,107.555,107.56,107.545,107.56,393600000.0
2008-07-28 20:39:00,107.56,107.6,107.55,107.575,409900000.0
2008-07-28 20:40:00,107.575,107.575,107.535,107.54,328600000.0
2008-07-28 20:41:00,107.54,107.54,107.53,107.53,545999999.0
2008-07-28 20:42:00,107.53,107.53,107.51,107.515,649800000.0
2008-07-28 20:43:00,107.51,107.52,107.51,107.515,208800000.0
2008-07-28 20:44:00,107.515,107.515,107.47,107.49,682300000.0
2008-07-28 20:45:00,107.49,107.49,107.46,107.46,412099999.0
2008-07-28 20:46:00,107.46,107.505,107.46,107.49,555100000.0
2008-07-28 20:47:00,107.49,107.52,107.49,107.49,506499999.0
2008-07-28 20:48:00,107.49,107.51,107.475,107.495,477200000.0
2008-07-28 20:49:00,107.495,107.5,107.47,107.485,379199999.0
2008-07-28 20:50:00,107.485,107.49,107.47,107.485,428300000.0
2008-07-28 20:51:00,107.49,107.49,107.475,107.48,263400000.0
2008-07-28 20:52:00,107.48,107.49,107.47,107.49,230000000.0
2008-07-28 20:53:00,107.49,107.5,107.49,107.5,468200001.0
2008-07-28 20:54:00,107.5,107.515,107.5,107.505,391900000.0
2008-07-28 20:55:00,107.51,107.51,107.495,107.505,485800000.0
2008-07-28 20:56:00,107.505,107.505,107.49,107.49,619900000.0
2008-07-28 20:57:00,107.49,107.495,107.475,107.475,585700000.0
2008-07-28 20:58:00,107.475,107.49,107.45,107.49,640500000.0
2008-07-28 20:59:00,107.49,107.5,107.47,107.48,962000001.0
2008-07-28 21:00:00,107.48,107.495,107.48,107.495,220000000.0
2008-07-28 21:01:00,107.495,107.5,107.48,107.485,267000000.0
2008-07-28 21:02:00,107.49,107.51,107.485,107.5,456500000.0
2008-07-28 21:03:00,107.51,107.51,107.49,107.49,589100000.0
2008-07-28 21:04:00,107.49,107.51,107.48,107.49,555800000.0
2008-07-28 21:05:00,107.49,107.5,107.485,107.485,448800000.0
2008-07-28 21:06:00,107.485,107.5,107.485,107.5,206700000.0
2008-07-28 21:07:00,107.5,107.51,107.485,107.495,332600000.0
2008-07-28 21:08:00,107.5,107.51,107.49,107.505,511300000.0
2008-07-28 21:09:00,107.505,107.51,107.5,107.505,109599999.0
2008-07-28 21:10:00,107.51,107.51,107.49,107.5,331000000.0
2008-07-28 21:11:00,107.5,107.52,107.5,107.51,471900000.0
2008-07-28 21:12:00,107.52,107.535,107.505,107.525,460100000.0
2008-07-28 21:13:00,107.525,107.525,107.5,107.52,697699999.0
2008-07-28 21:14:00,107.52,107.54,107.51,107.535,543999998.0
2008-07-28 21:15:00,107.535,107.535,107.52,107.52,357800000.0
2008-07-28 21:16:00,107.52,107.52,107.505,107.515,201700000.0
2008-07-28 21:17:00,107.515,107.52,107.5,107.51,297200000.0
2008-07-28 21:18:00,107.51,107.54,107.51,107.54,420600000.0
2008-07-28 21:19:00,107.53,107.54,107.525,107.525,317500000.0
2008-07-28 21:20:00,107.525,107.54,107.52,107.54,229200000.0
2008-07-28 21:21:00,107.54,107.55,107.53,107.535,581700002.0
2008-07-28 21:22:00,107.535,107.54,107.52,107.525,585900000.0
2008-07-28 21:23:00,107.525,107.545,107.52,107.54,383500000.0
2008-07-28 21:24:00,107.54,107.54,107.53,107.53,283500000.0
2008-07-28 21:25:00,107.53,107.55,107.52,107.54,549500000.0
2008-07-28 21:26:00,107.54,107.54,107.535,107.54,104800000.0
2008-07-28 21:27:00,107.54,107.54,107.515,107.515,147500000.0
2008-07-28 21:28:00,107.515,107.52,107.515,107.52,99000000.0
2008-07-28 21:29:00,107.52,107.53,107.5,107.505,255100000.0
2008-07-28 21:30:00,107.5,107.515,107.5,107.51,168100000.0
2008-07-28 21:31:00,107.515,107.53,107.51,107.525,239800000.0
2008-07-28 21:32:00,107.525,107.535,107.515,107.535,522000000.0
2008-07-28 21:33:00,107.53,107.54,107.525,107.53,334800000.0
2008-07-28 21:34:00,107.53,107.55,107.53,107.535,366700000.0
2008-07-28 21:35:00,107.535,107.54,107.52,107.52,110300000.0
2008-07-28 21:36:00,107.52,107.52,107.515,107.52,72400000.0
2008-07-28 21:37:00,107.52,107.52,107.51,107.51,123300000.0
2008-07-28 21:38:00,107.51,107.52,107.505,107.51,384200000.0
2008-07-28 21:39:00,107.515,107.515,107.5,107.5,387500000.0
2008-07-28 21:40:00,107.5,107.5,107.495,107.5,388400000.0
2008-07-28 21:41:00,107.495,107.505,107.495,107.505,146600000.0
2008-07-28 21:42:00,107.505,107.51,107.475,107.475,243000000.0
2008-07-28 21:43:00,107.475,107.485,107.47,107.475,292100000.0
2008-07-28 21:44:00,107.475,107.475,107.455,107.46,360600000.0
2008-07-28 21:45:00,107.46,107.46,107.435,107.445,393200000.0
2008-07-28 21:46:00,107.445,107.465,107.44,107.465,331200000.0
2008-07-28 21:47:00,107.46,107.46,107.445,107.445,382700000.0
2008-07-28 21:48:00,107.445,107.455,107.44,107.45,174700000.0
2008-07-28 21:49:00,107.45,107.455,107.445,107.455,214800000.0
2008-07-28 21:50:00,107.455,107.48,107.455,107.48,542500000.0
2008-07-28 21:51:00,107.485,107.495,107.47,107.475,695299999.0
2008-07-28 21:52:00,107.475,107.485,107.465,107.465,385700000.0
2008-07-28 21:53:00,107.465,107.475,107.465,107.475,260200000.0
2008-07-28 21:54:00,107.475,107.48,107.465,107.48,222400000.0
2008-07-28 21:55:00,107.48,107.48,107.455,107.455,442600000.0
2008-07-28 21:56:00,107.46,107.465,107.45,107.455,270500000.0
2008-07-28 21:57:00,107.455,107.46,107.43,107.43,344600000.0
2008-07-28 21:58:00,107.435,107.445,107.425,107.445,422200001.0
2008-07-28 21:59:00,107.445,107.45,107.435,107.45,122500000.0
2008-07-28 22:00:00,107.455,107.465,107.43,107.44,362700000.0
2008-07-28 22:01:00,107.445,107.445,107.44,107.445,68300000.0
2008-07-28 22:02:00,107.445,107.455,107.445,107.455,202800000.0
2008-07-28 22:03:00,107.455,107.46,107.455,107.455,150900000.0
2008-07-28 22:04:00,107.455,107.465,107.455,107.455,350500000.0
2008-07-28 22:05:00,107.455,107.465,107.455,107.455,182100000.0
2008-07-28 22:06:00,107.455,107.465,107.455,107.46,213000000.0
2008-07-28 22:07:00,107.46,107.465,107.45,107.465,104600000.0
2008-07-28 22:08:00,107.46,107.465,107.445,107.455,363000000.0
2008-07-28 22:09:00,107.455,107.455,107.425,107.445,363600000.0
2008-07-28 22:10:00,107.445,107.45,107.445,107.445,69700000.0
2008-07-28 22:11:00,107.445,107.455,107.445,107.455,68400000.0
2008-07-28 22:12:00,107.455,107.455,107.44,107.445,169900000.0
2008-07-28 22:13:00,107.45,107.45,107.445,107.45,151400000.0
2008-07-28 22:14:00,107.45,107.455,107.445,107.455,142700000.0
2008-07-28 22:15:00,107.45,107.465,107.44,107.455,335800000.0
2008-07-28 22:16:00,107.46,107.46,107.44,107.46,292900000.0
2008-07-28 22:17:00,107.46,107.465,107.45,107.455,203900000.0
2008-07-28 22:18:00,107.455,107.48,107.45,107.46,232600000.0
2008-07-28 22:19:00,107.46,107.465,107.455,107.46,132700000.0
2008-07-28 22:20:00,107.46,107.47,107.45,107.45,96400000.0
2008-07-28 22:21:00,107.45,107.47,107.45,107.46,153500000.0
2008-07-28 22:22:00,107.465,107.465,107.45,107.45,126100000.0
2008-07-28 22:23:00,107.445,107.46,107.445,107.46,115000000.0
2008-07-28 22:24:00,107.465,107.465,107.455,107.46,26400000.0
2008-07-28 22:25:00,107.46,107.46,107.445,107.445,147800000.0
2008-07-28 22:26:00,107.445,107.45,107.445,107.45,54500000.0
2008-07-28 22:27:00,107.455,107.455,107.455,107.455,29800000.0
2008-07-28 22:28:00,107.455,107.46,107.45,107.45,147400000.0
2008-07-28 22:29:00,107.45,107.46,107.45,107.45,336100001.0
2008-07-28 22:30:00,107.45,107.455,107.45,107.45,358000000.0
2008-07-28 22:31:00,107.45,107.46,107.45,107.45,180500000.0
2008-07-28 22:32:00,107.45,107.46,107.45,107.45,238300000.0
2008-07-28 22:33:00,107.45,107.46,107.44,107.44,136000000.0
2008-07-28 22:34:00,107.44,107.46,107.44,107.455,402100000.0
2008-07-28 22:35:00,107.455,107.46,107.45,107.46,220500000.0
2008-07-28 22:36:00,107.455,107.46,107.44,107.45,197600000.0
2008-07-28 22:37:00,107.46,107.46,107.44,107.46,269700001.0
2008-07-28 22:38:00,107.45,107.46,107.445,107.45,195800000.0
2008-07-28 22:39:00,107.445,107.46,107.445,107.455,313900000.0
2008-07-28 22:40:00,107.455,107.46,107.44,107.44,400699999.0
2008-07-28 22:41:00,107.44,107.455,107.44,107.455,150100000.0
2008-07-28 22:42:00,107.455,107.46,107.445,107.45,143900000.0
2008-07-28 22:43:00,107.45,107.455,107.44,107.445,158000000.0
2008-07-28 22:44:00,107.445,107.45,107.435,107.44,229000000.0
2008-07-28 22:45:00,107.44,107.455,107.44,107.45,122900000.0
2008-07-28 22:46:00,107.45,107.46,107.435,107.44,256000000.0
2008-07-28 22:47:00,107.44,107.445,107.435,107.445,35900000.0
2008-07-28 22:48:00,107.445,107.45,107.44,107.45,52600000.0
2008-07-28 22:49:00,107.45,107.45,107.445,107.45,98000000.0
2008-07-28 22:50:00,107.45,107.455,107.445,107.455,110400000.0
2008-07-28 22:51:00,107.455,107.455,107.445,107.45,50400000.0
2008-07-28 22:52:00,107.45,107.465,107.45,107.455,104000000.0
2008-07-28 22:53:00,107.455,107.455,107.45,107.455,27400000.0
2008-07-28 22:54:00,107.46,107.465,107.455,107.46,84900000.0
2008-07-28 22:55:00,107.46,107.46,107.455,107.455,73800000.0
2008-07-28 22:56:00,107.46,107.46,107.46,107.46,92300000.0
2008-07-28 22:57:00,107.46,107.46,107.46,107.46,8700000.0
2008-07-28 22:58:00,107.46,107.46,107.45,107.46,224100000.0
2008-07-28 22:59:00,107.46,107.46,107.45,107.46,362099999.0
2008-07-28 23:00:00,107.46,107.46,107.44,107.45,55800000.0
2008-07-28 23:01:00,107.455,107.46,107.45,107.455,42500000.0
2008-07-28 23:02:00,107.46,107.465,107.46,107.465,35200000.0
2008-07-28 23:03:00,107.46,107.465,107.46,107.46,97800000.0
2008-07-28 23:04:00,107.46,107.46,107.455,107.455,70200000.0
2008-07-28 23:05:00,107.46,107.46,107.46,107.46,3200000.0
2008-07-28 23:06:00,107.46,107.465,107.455,107.465,30000000.0
2008-07-28 23:07:00,107.46,107.465,107.46,107.465,17700000.0
2008-07-28 23:09:00,107.465,107.465,107.465,107.465,2000000.0
2008-07-28 23:10:00,107.47,107.47,107.465,107.465,18100000.0
2008-07-28 23:11:00,107.465,107.465,107.45,107.455,90700000.0
2008-07-28 23:12:00,107.455,107.455,107.45,107.455,41000000.0
2008-07-28 23:13:00,107.455,107.455,107.45,107.45,26100000.0
2008-07-28 23:14:00,107.45,107.455,107.45,107.45,71500000.0
2008-07-28 23:15:00,107.45,107.45,107.445,107.45,37400000.0
2008-07-28 23:16:00,107.45,107.45,107.435,107.45,115399999.0
2008-07-28 23:17:00,107.445,107.46,107.445,107.46,129500000.0
2008-07-28 23:18:00,107.455,107.46,107.45,107.46,83799999.0
2008-07-28 23:19:00,107.455,107.455,107.45,107.45,29700000.0
2008-07-28 23:20:00,107.45,107.45,107.45,107.45,83000000.0
2008-07-28 23:21:00,107.45,107.45,107.45,107.45,37800000.0
2008-07-28 23:23:00,107.45,107.45,107.45,107.45,318700002.0
2008-07-28 23:24:00,107.45,107.45,107.45,107.45,154400001.0
2008-07-28 23:25:00,107.45,107.455,107.45,107.45,213700000.0
2008-07-28 23:26:00,107.45,107.45,107.45,107.45,83000000.0
2008-07-28 23:27:00,107.45,107.45,107.45,107.45,133200000.0
2008-07-28 23:28:00,107.45,107.46,107.45,107.46,51400000.0
2008-07-28 23:29:00,107.46,107.46,107.45,107.45,394899999.0
2008-07-28 23:30:00,107.45,107.455,107.45,107.455,85000000.0
2008-07-28 23:31:00,107.455,107.46,107.45,107.455,30500000.0
2008-07-28 23:32:00,107.46,107.46,107.45,107.45,111800000.0
2008-07-28 23:33:00,107.45,107.455,107.435,107.455,211099999.0
2008-07-28 23:34:00,107.46,107.465,107.46,107.46,30800000.0
2008-07-28 23:35:00,107.46,107.46,107.43,107.45,216100001.0
2008-07-28 23:36:00,107.44,107.44,107.41,107.42,583300000.0
2008-07-28 23:37:00,107.42,107.45,107.42,107.42,861900002.0
2008-07-28 23:38:00,107.42,107.43,107.42,107.43,99900000.0
2008-07-28 23:39:00,107.43,107.43,107.42,107.43,168499999.0
2008-07-28 23:40:00,107.43,107.43,107.42,107.43,223300001.0
2008-07-28 23:41:00,107.43,107.44,107.43,107.44,66700000.0
2008-07-28 23:42:00,107.435,107.44,107.435,107.44,7500000.0
2008-07-28 23:43:00,107.44,107.45,107.42,107.42,446000002.0
2008-07-28 23:44:00,107.42,107.44,107.42,107.44,140400000.0
2008-07-28 23:45:00,107.44,107.44,107.44,107.44,66400000.0
2008-07-28 23:46:00,107.44,107.47,107.44,107.445,298500000.0
2008-07-28 23:47:00,107.45,107.48,107.44,107.47,311699999.0
2008-07-28 23:48:00,107.47,107.48,107.46,107.46,298699999.0
2008-07-28 23:49:00,107.455,107.46,107.44,107.46,311699998.0
2008-07-28 23:50:00,107.455,107.46,107.45,107.46,54299999.0
2008-07-28 23:51:00,107.47,107.49,107.46,107.47,371499998.0
2008-07-28 23:52:00,107.475,107.48,107.47,107.48,101999999.0
2008-07-28 23:53:00,107.485,107.485,107.46,107.47,98200000.0
2008-07-28 23:54:00,107.47,107.47,107.47,107.47,24800000.0
2008-07-28 23:55:00,107.47,107.47,107.47,107.47,7400000.0
2008-07-28 23:56:00,107.475,107.475,107.475,107.475,3200000.0
2008-07-28 23:57:00,107.48,107.48,107.48,107.48,10800000.0
2008-07-28 23:58:00,107.49,107.5,107.49,107.5,77700000.0
2008-07-28 23:59:00,107.5,107.5,107.48,107.49,64900000.0
2008-07-29 00:00:00,107.485,107.485,107.47,107.47,57200001.0
2008-07-29 00:01:00,107.47,107.47,107.47,107.47,5400000.0
2008-07-29 00:02:00,107.465,107.465,107.44,107.46,194200003.0
2008-07-29 00:03:00,107.46,107.46,107.46,107.46,1000000.0
2008-07-29 00:05:00,107.465,107.48,107.465,107.47,66600000.0
2008-07-29 00:06:00,107.47,107.47,107.46,107.47,79000000.0
2008-07-29 00:07:00,107.47,107.48,107.465,107.48,58000000.0
2008-07-29 00:08:00,107.48,107.48,107.48,107.48,30900000.0
2008-07-29 00:09:00,107.475,107.475,107.475,107.475,1000000.0
2008-07-29 00:10:00,107.48,107.48,107.48,107.48,5400000.0
2008-07-29 00:11:00,107.48,107.48,107.48,107.48,27600000.0
2008-07-29 00:12:00,107.48,107.48,107.48,107.48,39000000.0
2008-07-29 00:13:00,107.48,107.48,107.475,107.475,6400000.0
2008-07-29 00:15:00,107.48,107.48,107.48,107.48,5400000.0
2008-07-29 00:16:00,107.475,107.475,107.45,107.455,255400000.0
2008-07-29 00:17:00,107.46,107.46,107.45,107.45,152100001.0
2008-07-29 00:18:00,107.45,107.46,107.45,107.46,57900000.0
2008-07-29 00:19:00,107.46,107.46,107.45,107.45,98700000.0
2008-07-29 00:20:00,107.455,107.455,107.45,107.455,94600000.0
2008-07-29 00:21:00,107.45,107.46,107.45,107.46,57000000.0
2008-07-29 00:22:00,107.46,107.46,107.46,107.46,11900000.0
2008-07-29 00:23:00,107.46,107.475,107.46,107.47,165399998.0
2008-07-29 00:24:00,107.47,107.47,107.465,107.47,10200000.0
2008-07-29 00:25:00,107.48,107.485,107.465,107.465,150699999.0
2008-07-29 00:26:00,107.47,107.485,107.465,107.48,113900000.0
2008-07-29 00:27:00,107.48,107.485,107.47,107.475,194900001.0
2008-07-29 00:28:00,107.48,107.49,107.48,107.49,410300001.0
2008-07-29 00:29:00,107.495,107.5,107.495,107.5,24600000.0
2008-07-29 00:30:00,107.495,107.495,107.49,107.49,67599999.0
2008-07-29 00:31:00,107.49,107.495,107.49,107.495,17500000.0
2008-07-29 00:32:00,107.495,107.495,107.485,107.485,91499999.0
2008-07-29 00:33:00,107.49,107.49,107.485,107.485,36400000.0
2008-07-29 00:34:00,107.485,107.485,107.47,107.47,161199998.0
2008-07-29 00:35:00,107.47,107.48,107.47,107.48,61800000.0
2008-07-29 00:36:00,107.48,107.48,107.48,107.48,7400000.0
2008-07-29 00:37:00,107.475,107.475,107.475,107.475,2600000.0
2008-07-29 00:38:00,107.475,107.48,107.475,107.48,28600000.0
2008-07-29 00:39:00,107.485,107.5,107.48,107.485,319900000.0
2008-07-29 00:40:00,107.48,107.485,107.48,107.48,277299999.0
2008-07-29 00:41:00,107.48,107.48,107.47,107.475,226799998.0
2008-07-29 00:42:00,107.48,107.49,107.475,107.49,234699999.0
2008-07-29 00:43:00,107.495,107.5,107.48,107.485,305700000.0
2008-07-29 00:44:00,107.48,107.485,107.47,107.485,393299999.0
2008-07-29 00:45:00,107.485,107.485,107.48,107.48,110900000.0
2008-07-29 00:46:00,107.48,107.48,107.48,107.48,6400000.0
2008-07-29 00:47:00,107.48,107.48,107.48,107.48,31200000.0
2008-07-29 00:48:00,107.48,107.485,107.48,107.48,81800000.0
2008-07-29 00:49:00,107.48,107.48,107.48,107.48,8000000.0
2008-07-29 00:50:00,107.48,107.485,107.47,107.475,283699998.0
2008-07-29 00:51:00,107.48,107.48,107.48,107.48,45000000.0
2008-07-29 00:52:00,107.48,107.48,107.475,107.475,29000000.0
2008-07-29 00:53:00,107.475,107.475,107.465,107.47,153999999.0
2008-07-29 00:54:00,107.47,107.49,107.46,107.47,248200001.0
2008-07-29 00:55:00,107.475,107.48,107.475,107.48,81000000.0
2008-07-29 00:56:00,107.48,107.48,107.48,107.48,44000000.0
2008-07-29 00:57:00,107.48,107.48,107.47,107.47,68799999.0
2008-07-29 00:58:00,107.47,107.47,107.46,107.47,64200000.0
2008-07-29 00:59:00,107.47,107.475,107.465,107.475,62700000.0
2008-07-29 01:00:00,107.475,107.475,107.465,107.475,117600001.0
2008-07-29 01:01:00,107.475,107.49,107.475,107.48,282200000.0
2008-07-29 01:02:00,107.48,107.48,107.475,107.475,47900000.0
2008-07-29 01:03:00,107.475,107.48,107.475,107.48,28400000.0
2008-07-29 01:04:00,107.48,107.48,107.475,107.48,157400000.0
2008-07-29 01:05:00,107.48,107.48,107.47,107.47,88500000.0
2008-07-29 01:06:00,107.475,107.475,107.47,107.47,115299999.0
2008-07-29 01:07:00,107.47,107.47,107.465,107.465,47100000.0
2008-07-29 01:08:00,107.46,107.47,107.45,107.455,94700000.0
2008-07-29 01:09:00,107.46,107.46,107.44,107.445,446499998.0
2008-07-29 01:10:00,107.45,107.45,107.44,107.45,122100000.0
2008-07-29 01:11:00,107.445,107.45,107.44,107.445,124399999.0
2008-07-29 01:12:00,107.44,107.45,107.44,107.445,381199998.0
2008-07-29 01:13:00,107.45,107.45,107.445,107.445,43400000.0
2008-07-29 01:14:00,107.445,107.45,107.44,107.445,196700001.0
2008-07-29 01:15:00,107.445,107.45,107.44,107.44,100500001.0
2008-07-29 01:16:00,107.44,107.44,107.44,107.44,52000000.0
2008-07-29 01:18:00,107.44,107.44,107.41,107.43,305400002.0
2008-07-29 01:19:00,107.435,107.435,107.43,107.43,97000000.0
2008-07-29 01:20:00,107.435,107.435,107.425,107.43,95599999.0
2008-07-29 01:21:00,107.425,107.43,107.425,107.43,23100000.0
2008-07-29 01:22:00,107.43,107.435,107.43,107.435,42400000.0
2008-07-29 01:23:00,107.435,107.435,107.435,107.435,2000000.0
2008-07-29 01:24:00,107.44,107.44,107.435,107.435,3000000.0
2008-07-29 01:25:00,107.44,107.44,107.435,107.44,49100000.0
2008-07-29 01:26:00,107.44,107.455,107.44,107.45,128600000.0
2008-07-29 01:27:00,107.45,107.45,107.43,107.43,764000006.0
2008-07-29 01:28:00,107.43,107.43,107.43,107.43,350199993.0
2008-07-29 01:29:00,107.43,107.44,107.41,107.43,275599999.0
2008-07-29 01:30:00,107.43,107.43,107.42,107.42,188100000.0
2008-07-29 01:31:00,107.42,107.42,107.42,107.42,338899998.0
2008-07-29 01:32:00,107.42,107.42,107.41,107.41,903699995.0
2008-07-29 01:33:00,107.41,107.42,107.4,107.42,927700000.0
2008-07-29 01:34:00,107.42,107.43,107.41,107.41,805199996.0
2008-07-29 01:35:00,107.41,107.41,107.41,107.41,514399997.0
2008-07-29 01:36:00,107.41,107.41,107.41,107.41,336199998.0
2008-07-29 01:37:00,107.41,107.41,107.4,107.41,281900000.0
2008-07-29 01:38:00,107.41,107.41,107.41,107.41,87000000.0
2008-07-29 01:39:00,107.41,107.415,107.41,107.41,544100000.0
2008-07-29 01:40:00,107.41,107.43,107.41,107.42,508800002.0
2008-07-29 01:41:00,107.42,107.43,107.42,107.43,91600000.0
2008-07-29 01:42:00,107.43,107.43,107.415,107.42,299200000.0
2008-07-29 01:43:00,107.42,107.42,107.415,107.42,70400000.0
2008-07-29 01:44:00,107.42,107.43,107.415,107.42,102200000.0
2008-07-29 01:45:00,107.42,107.42,107.41,107.415,174299999.0
2008-07-29 01:46:00,107.41,107.41,107.395,107.4,354800000.0
2008-07-29 01:47:00,107.4,107.41,107.39,107.405,851700001.0
2008-07-29 01:48:00,107.405,107.41,107.385,107.395,626099999.0
2008-07-29 01:49:00,107.4,107.4,107.39,107.4,155400000.0
2008-07-29 01:50:00,107.4,107.4,107.39,107.39,476399998.0
2008-07-29 01:51:00,107.39,107.39,107.39,107.39,208700000.0
2008-07-29 01:52:00,107.39,107.4,107.39,107.4,165400000.0
2008-07-29 01:53:00,107.395,107.41,107.39,107.41,313099998.0
2008-07-29 01:54:00,107.41,107.42,107.4,107.41,294600000.0
2008-07-29 01:55:00,107.41,107.42,107.41,107.42,131100000.0
2008-07-29 01:56:00,107.41,107.42,107.41,107.42,56300000.0
2008-07-29 01:57:00,107.42,107.42,107.4,107.4,88600000.0
2008-07-29 01:58:00,107.4,107.435,107.4,107.43,236300000.0
2008-07-29 01:59:00,107.425,107.44,107.41,107.44,231699999.0
2008-07-29 02:00:00,107.44,107.44,107.42,107.43,261000000.0
2008-07-29 02:01:00,107.43,107.44,107.43,107.44,188500000.0
2008-07-29 02:02:00,107.44,107.44,107.43,107.43,39300000.0
2008-07-29 02:03:00,107.43,107.43,107.43,107.43,41400000.0
2008-07-29 02:04:00,107.43,107.43,107.43,107.43,23200000.0
2008-07-29 02:05:00,107.43,107.44,107.43,107.44,147300000.0
2008-07-29 02:06:00,107.445,107.45,107.44,107.44,115100000.0
2008-07-29 02:07:00,107.445,107.45,107.44,107.45,278900000.0
2008-07-29 02:08:00,107.45,107.45,107.44,107.44,116700000.0
2008-07-29 02:09:00,107.44,107.445,107.435,107.44,169900000.0
2008-07-29 02:10:00,107.44,107.45,107.43,107.45,176000000.0
2008-07-29 02:11:00,107.445,107.445,107.43,107.44,231700000.0
2008-07-29 02:12:00,107.44,107.44,107.435,107.435,7000000.0
2008-07-29 02:13:00,107.435,107.45,107.43,107.45,189600000.0
2008-07-29 02:14:00,107.45,107.45,107.45,107.45,54000000.0
2008-07-29 02:15:00,107.45,107.45,107.44,107.45,240300000.0
2008-07-29 02:16:00,107.45,107.46,107.45,107.45,215600000.0
2008-07-29 02:17:00,107.45,107.45,107.43,107.44,397500000.0
2008-07-29 02:18:00,107.435,107.435,107.42,107.42,248600000.0
2008-07-29 02:19:00,107.42,107.43,107.42,107.43,106800000.0
2008-07-29 02:20:00,107.43,107.43,107.43,107.43,87300000.0
2008-07-29 02:21:00,107.43,107.43,107.42,107.42,209500000.0
2008-07-29 02:22:00,107.425,107.43,107.42,107.43,179300000.0
2008-07-29 02:23:00,107.43,107.44,107.43,107.44,223300000.0
2008-07-29 02:24:00,107.45,107.45,107.435,107.44,337900000.0
2008-07-29 02:25:00,107.45,107.45,107.445,107.445,32800000.0
2008-07-29 02:26:00,107.445,107.45,107.44,107.45,42400000.0
2008-07-29 02:27:00,107.445,107.445,107.44,107.445,89200000.0
2008-07-29 02:28:00,107.445,107.455,107.435,107.455,391500000.0
2008-07-29 02:29:00,107.45,107.455,107.43,107.445,276500000.0
2008-07-29 02:30:00,107.45,107.45,107.43,107.435,216200000.0
2008-07-29 02:31:00,107.435,107.44,107.43,107.435,279500000.0
2008-07-29 02:32:00,107.435,107.44,107.43,107.435,167400000.0
2008-07-29 02:33:00,107.435,107.435,107.41,107.425,452800000.0
2008-07-29 02:34:00,107.425,107.435,107.425,107.43,82600000.0
2008-07-29 02:35:00,107.43,107.435,107.43,107.435,34200000.0
2008-07-29 02:36:00,107.435,107.44,107.43,107.43,101100000.0
2008-07-29 02:37:00,107.425,107.43,107.42,107.42,258800000.0
2008-07-29 02:38:00,107.42,107.42,107.42,107.42,61800000.0
2008-07-29 02:39:00,107.42,107.44,107.42,107.435,173399999.0
2008-07-29 02:40:00,107.435,107.44,107.43,107.435,135400000.0
2008-07-29 02:41:00,107.435,107.44,107.43,107.43,158300000.0
2008-07-29 02:42:00,107.435,107.435,107.42,107.42,242800000.0
2008-07-29 02:43:00,107.415,107.42,107.41,107.415,782000000.0
2008-07-29 02:44:00,107.415,107.42,107.4,107.4,299700001.0
2008-07-29 02:45:00,107.4,107.41,107.4,107.405,330000000.0
2008-07-29 02:46:00,107.41,107.43,107.41,107.415,639900000.0
2008-07-29 02:47:00,107.415,107.42,107.405,107.42,741500000.0
2008-07-29 02:48:00,107.415,107.42,107.405,107.405,431100000.0
2008-07-29 02:49:00,107.41,107.41,107.4,107.41,252100000.0
2008-07-29 02:50:00,107.41,107.41,107.4,107.4,345100000.0
2008-07-29 02:51:00,107.4,107.4,107.4,107.4,84100000.0
2008-07-29 02:52:00,107.4,107.4,107.39,107.39,327699998.0
2008-07-29 02:53:00,107.39,107.4,107.38,107.4,216699999.0
2008-07-29 02:54:00,107.4,107.4,107.39,107.4,940099990.0
2008-07-29 02:55:00,107.4,107.4,107.39,107.39,685499999.0
2008-07-29 02:56:00,107.39,107.39,107.38,107.38,451400002.0
2008-07-29 02:57:00,107.38,107.38,107.36,107.37,757800000.0
2008-07-29 02:58:00,107.37,107.37,107.36,107.37,610700000.0
2008-07-29 02:59:00,107.37,107.37,107.35,107.36,386800000.0
2008-07-29 03:00:00,107.36,107.39,107.36,107.38,471100000.0
2008-07-29 03:01:00,107.38,107.4,107.38,107.39,660100000.0
2008-07-29 03:02:00,107.39,107.41,107.39,107.4,586200000.0
2008-07-29 03:03:00,107.395,107.4,107.39,107.39,311700000.0
2008-07-29 03:04:00,107.39,107.41,107.39,107.4,325200000.0
2008-07-29 03:05:00,107.4,107.4,107.39,107.39,260900000.0
2008-07-29 03:06:00,107.39,107.39,107.38,107.38,446300000.0
2008-07-29 03:07:00,107.375,107.38,107.36,107.37,418600000.0
2008-07-29 03:08:00,107.37,107.38,107.36,107.37,671400000.0
2008-07-29 03:09:00,107.37,107.38,107.37,107.37,300200000.0
2008-07-29 03:10:00,107.37,107.37,107.36,107.36,292000000.0
2008-07-29 03:11:00,107.36,107.36,107.36,107.36,103200000.0
2008-07-29 03:12:00,107.36,107.36,107.36,107.36,130299999.0
2008-07-29 03:13:00,107.365,107.38,107.36,107.36,396899999.0
2008-07-29 03:14:00,107.365,107.37,107.36,107.36,162000000.0
2008-07-29 03:15:00,107.36,107.37,107.36,107.37,128300000.0
2008-07-29 03:16:00,107.37,107.37,107.365,107.365,63000000.0
2008-07-29 03:17:00,107.36,107.365,107.36,107.36,153699999.0
2008-07-29 03:18:00,107.36,107.36,107.35,107.35,333500005.0
2008-07-29 03:19:00,107.35,107.36,107.35,107.36,280200005.0
2008-07-29 03:20:00,107.36,107.36,107.34,107.35,960599999.0
2008-07-29 03:21:00,107.35,107.35,107.34,107.35,820500000.0
2008-07-29 03:22:00,107.35,107.35,107.33,107.33,779499999.0
2008-07-29 03:23:00,107.33,107.34,107.33,107.34,203400000.0
2008-07-29 03:24:00,107.34,107.34,107.31,107.31,785400001.0
2008-07-29 03:25:00,107.31,107.33,107.31,107.32,851999997.0
2008-07-29 03:26:00,107.32,107.33,107.32,107.33,508900010.0
2008-07-29 03:27:00,107.34,107.34,107.33,107.33,348599998.0
2008-07-29 03:28:00,107.33,107.33,107.33,107.33,154200000.0
2008-07-29 03:29:00,107.33,107.33,107.33,107.33,97400000.0
2008-07-29 03:30:00,107.33,107.35,107.33,107.33,583199994.0
2008-07-29 03:31:00,107.33,107.34,107.33,107.33,122000000.0
2008-07-29 03:32:00,107.335,107.34,107.335,107.34,139800001.0
2008-07-29 03:33:00,107.34,107.35,107.34,107.35,132600000.0
2008-07-29 03:34:00,107.35,107.35,107.33,107.34,396099991.0
2008-07-29 03:35:00,107.34,107.35,107.34,107.35,272700000.0
2008-07-29 03:36:00,107.35,107.37,107.35,107.35,389200000.0
2008-07-29 03:37:00,107.35,107.36,107.35,107.36,99200002.0
2008-07-29 03:38:00,107.36,107.36,107.35,107.36,181200000.0
2008-07-29 03:39:00,107.36,107.37,107.36,107.37,111200000.0
2008-07-29 03:40:00,107.37,107.37,107.36,107.36,228900000.0
2008-07-29 03:41:00,107.36,107.36,107.36,107.36,77800000.0
2008-07-29 03:42:00,107.36,107.36,107.36,107.36,114100000.0
2008-07-29 03:43:00,107.355,107.36,107.35,107.36,181967499.0
2008-07-29 03:44:00,107.36,107.36,107.36,107.36,1000000.0
2008-07-29 03:45:00,107.36,107.37,107.36,107.365,183200000.0
2008-07-29 03:46:00,107.36,107.36,107.36,107.36,59200000.0
2008-07-29 03:47:00,107.36,107.36,107.36,107.36,19200000.0
2008-07-29 03:48:00,107.36,107.36,107.355,107.36,41100000.0
2008-07-29 03:49:00,107.355,107.36,107.35,107.35,182100000.0
2008-07-29 03:50:00,107.35,107.37,107.35,107.355,84300001.0
2008-07-29 03:51:00,107.355,107.36,107.355,107.36,42000000.0
2008-07-29 03:52:00,107.36,107.37,107.36,107.36,155400000.0
2008-07-29 03:53:00,107.365,107.37,107.365,107.37,134900000.0
2008-07-29 03:54:00,107.37,107.37,107.36,107.37,134300000.0
2008-07-29 03:55:00,107.37,107.39,107.37,107.385,434800004.0
2008-07-29 03:56:00,107.385,107.4,107.38,107.4,473600012.0
2008-07-29 03:57:00,107.4,107.42,107.395,107.4,992100000.0
2008-07-29 03:58:00,107.4,107.41,107.39,107.39,515800000.0
2008-07-29 03:59:00,107.39,107.39,107.39,107.39,7500000.0
2008-07-29 04:00:00,107.39,107.39,107.39,107.39,175200000.0
2008-07-29 04:01:00,107.39,107.41,107.39,107.4,310599998.0
2008-07-29 04:02:00,107.405,107.41,107.4,107.4,605700000.0
2008-07-29 04:03:00,107.4,107.4,107.4,107.4,180600000.0
2008-07-29 04:04:00,107.4,107.4,107.39,107.395,491500008.0
2008-07-29 04:05:00,107.39,107.41,107.39,107.4,202200003.0
2008-07-29 04:06:00,107.4,107.4,107.4,107.4,23300000.0
2008-07-29 04:07:00,107.4,107.4,107.39,107.39,228700000.0
2008-07-29 04:08:00,107.395,107.4,107.39,107.39,144800000.0
2008-07-29 04:09:00,107.39,107.39,107.37,107.39,549600000.0
2008-07-29 04:10:00,107.39,107.39,107.38,107.38,153700002.0
2008-07-29 04:11:00,107.38,107.39,107.38,107.38,138800000.0
2008-07-29 04:12:00,107.38,107.39,107.38,107.38,393500000.0
2008-07-29 04:13:00,107.38,107.38,107.36,107.36,461399998.0
2008-07-29 04:14:00,107.36,107.37,107.36,107.36,238199998.0
2008-07-29 04:15:00,107.36,107.37,107.36,107.37,90600000.0
2008-07-29 04:16:00,107.37,107.37,107.37,107.37,13400000.0
2008-07-29 04:17:00,107.37,107.37,107.36,107.365,251800000.0
2008-07-29 04:18:00,107.36,107.37,107.36,107.37,177700000.0
2008-07-29 04:19:00,107.36,107.37,107.36,107.365,346099996.0
2008-07-29 04:20:00,107.37,107.38,107.37,107.37,161600000.0
2008-07-29 04:21:00,107.37,107.38,107.37,107.37,283299999.0
2008-07-29 04:22:00,107.37,107.37,107.37,107.37,73499999.0
2008-07-29 04:23:00,107.37,107.37,107.36,107.36,106099997.0
2008-07-29 04:24:00,107.36,107.36,107.36,107.36,34000000.0
2008-07-29 04:25:00,107.36,107.36,107.36,107.36,21200000.0
2008-07-29 04:26:00,107.36,107.36,107.35,107.36,267900000.0
2008-07-29 04:27:00,107.36,107.36,107.34,107.35,454100000.0
2008-07-29 04:28:00,107.35,107.36,107.33,107.33,545699999.0
2008-07-29 04:29:00,107.33,107.34,107.33,107.33,298900002.0
2008-07-29 04:30:00,107.33,107.34,107.33,107.33,357499995.0
2008-07-29 04:31:00,107.33,107.35,107.33,107.33,328100000.0
2008-07-29 04:32:00,107.33,107.33,107.315,107.315,453799992.0
2008-07-29 04:33:00,107.32,107.32,107.3,107.3,255799994.0
2008-07-29 04:34:00,107.3,107.31,107.295,107.31,557099994.0
2008-07-29 04:35:00,107.31,107.335,107.31,107.335,199399998.0
2008-07-29 04:36:00,107.335,107.34,107.33,107.33,293599996.0
2008-07-29 04:37:00,107.33,107.33,107.33,107.33,67800000.0
2008-07-29 04:38:00,107.33,107.33,107.33,107.33,23100000.0
2008-07-29 04:39:00,107.33,107.33,107.32,107.32,180399999.0
2008-07-29 04:40:00,107.325,107.345,107.32,107.34,282299997.0
2008-07-29 04:41:00,107.34,107.34,107.34,107.34,116300000.0
2008-07-29 04:42:00,107.34,107.34,107.34,107.34,79100000.0
2008-07-29 04:43:00,107.34,107.345,107.34,107.34,177100000.0
2008-07-29 04:44:00,107.34,107.34,107.34,107.34,119900000.0
2008-07-29 04:45:00,107.34,107.34,107.335,107.34,132100000.0
2008-07-29 04:46:00,107.34,107.34,107.335,107.34,280100000.0
2008-07-29 04:47:00,107.34,107.34,107.34,107.34,62900000.0
2008-07-29 04:48:00,107.345,107.35,107.345,107.35,108700000.0
2008-07-29 04:49:00,107.35,107.35,107.345,107.35,99900000.0
2008-07-29 04:50:00,107.35,107.35,107.35,107.35,38699999.0
2008-07-29 04:51:00,107.35,107.35,107.35,107.35,24700000.0
2008-07-29 04:52:00,107.35,107.35,107.34,107.35,207299998.0
2008-07-29 04:53:00,107.35,107.35,107.34,107.34,128099998.0
2008-07-29 04:54:00,107.34,107.34,107.33,107.335,225700000.0
2008-07-29 04:55:00,107.34,107.34,107.33,107.33,137300000.0
2008-07-29 04:56:00,107.33,107.33,107.33,107.33,33000000.0
2008-07-29 04:57:00,107.33,107.33,107.33,107.33,16100000.0
2008-07-29 04:58:00,107.33,107.34,107.33,107.34,271400000.0
2008-07-29 04:59:00,107.34,107.34,107.34,107.34,64100000.0
2008-07-29 05:00:00,107.34,107.35,107.33,107.345,112499998.0
2008-07-29 05:01:00,107.345,107.355,107.345,107.355,321000000.0
2008-07-29 05:02:00,107.355,107.355,107.35,107.35,78700000.0
2008-07-29 05:04:00,107.35,107.35,107.35,107.35,116599999.0
2008-07-29 05:05:00,107.35,107.36,107.35,107.36,191799996.0
2008-07-29 05:06:00,107.36,107.36,107.35,107.36,216699993.0
2008-07-29 05:07:00,107.36,107.385,107.36,107.37,516999998.0
2008-07-29 05:08:00,107.37,107.37,107.36,107.36,517099995.0
2008-07-29 05:09:00,107.36,107.36,107.36,107.36,70600000.0
2008-07-29 05:10:00,107.35,107.35,107.35,107.35,88399997.0
2008-07-29 05:11:00,107.355,107.36,107.35,107.35,234799998.0
2008-07-29 05:12:00,107.35,107.35,107.34,107.34,128199996.0
2008-07-29 05:13:00,107.34,107.34,107.34,107.34,89900000.0
2008-07-29 05:14:00,107.34,107.34,107.34,107.34,16700000.0
2008-07-29 05:15:00,107.34,107.34,107.34,107.34,24500000.0
2008-07-29 05:16:00,107.34,107.34,107.34,107.34,39800000.0
2008-07-29 05:17:00,107.34,107.36,107.335,107.35,478699994.0
2008-07-29 05:18:00,107.35,107.35,107.35,107.35,40400000.0
2008-07-29 05:19:00,107.35,107.35,107.34,107.34,228899992.0
2008-07-29 05:20:00,107.34,107.345,107.34,107.34,107599996.0
2008-07-29 05:21:00,107.34,107.345,107.34,107.34,109199999.0
2008-07-29 05:22:00,107.34,107.34,107.34,107.34,86900000.0
2008-07-29 05:23:00,107.34,107.34,107.34,107.34,165100000.0
2008-07-29 05:24:00,107.34,107.35,107.34,107.35,240899999.0
2008-07-29 05:25:00,107.35,107.35,107.34,107.35,127199997.0
2008-07-29 05:26:00,107.35,107.35,107.34,107.35,352899996.0
2008-07-29 05:27:00,107.35,107.35,107.345,107.345,25200000.0
2008-07-29 05:28:00,107.35,107.355,107.35,107.35,197600000.0
2008-07-29 05:29:00,107.35,107.35,107.35,107.35,53900000.0
2008-07-29 05:30:00,107.35,107.35,107.35,107.35,7000000.0
2008-07-29 05:31:00,107.35,107.35,107.35,107.35,30600000.0
2008-07-29 05:32:00,107.35,107.35,107.35,107.35,43700000.0
2008-07-29 05:33:00,107.35,107.35,107.35,107.35,19400000.0
2008-07-29 05:34:00,107.35,107.35,107.35,107.35,48400000.0
2008-07-29 05:35:00,107.35,107.35,107.345,107.35,131400000.0
2008-07-29 05:36:00,107.345,107.35,107.345,107.35,186100000.0
2008-07-29 05:37:00,107.35,107.36,107.35,107.36,119999997.0
2008-07-29 05:38:00,107.36,107.36,107.36,107.36,97399998.0
2008-07-29 05:39:00,107.36,107.38,107.36,107.38,264099997.0
2008-07-29 05:40:00,107.38,107.4,107.375,107.4,535999999.0
2008-07-29 05:41:00,107.395,107.4,107.38,107.38,313300001.0
2008-07-29 05:42:00,107.38,107.38,107.365,107.37,187999998.0
2008-07-29 05:43:00,107.37,107.37,107.37,107.37,6400000.0
2008-07-29 05:44:00,107.37,107.375,107.37,107.37,79499997.0
2008-07-29 05:45:00,107.37,107.38,107.37,107.37,92499995.0
2008-07-29 05:46:00,107.37,107.38,107.37,107.37,403699995.0
2008-07-29 05:47:00,107.37,107.38,107.37,107.38,128399995.0
2008-07-29 05:48:00,107.375,107.38,107.37,107.38,308699988.0
2008-07-29 05:49:00,107.38,107.38,107.38,107.38,159500000.0
2008-07-29 05:50:00,107.38,107.38,107.36,107.37,295599994.0
2008-07-29 05:51:00,107.37,107.39,107.36,107.38,568499998.0
2008-07-29 05:52:00,107.38,107.39,107.38,107.39,389699997.0
2008-07-29 05:53:00,107.385,107.4,107.385,107.39,327499998.0
2008-07-29 05:54:00,107.39,107.39,107.39,107.39,85600000.0
2008-07-29 05:55:00,107.39,107.39,107.39,107.39,6400000.0
2008-07-29 05:56:00,107.39,107.4,107.39,107.4,278000001.0
2008-07-29 05:57:00,107.4,107.41,107.4,107.41,149800000.0
2008-07-29 05:58:00,107.41,107.415,107.4,107.41,130600000.0
2008-07-29 05:59:00,107.405,107.41,107.4,107.4,212900000.0
2008-07-29 06:00:00,107.4,107.41,107.4,107.41,285199999.0
2008-07-29 06:01:00,107.405,107.42,107.405,107.41,131100000.0
2008-07-29 06:02:00,107.41,107.41,107.41,107.41,32200000.0
2008-07-29 06:03:00,107.41,107.41,107.4,107.4,171200000.0
2008-07-29 06:04:00,107.4,107.4,107.4,107.4,78900000.0
2008-07-29 06:05:00,107.4,107.41,107.4,107.41,122200000.0
2008-07-29 06:06:00,107.41,107.41,107.4,107.4,191599999.0
2008-07-29 06:07:00,107.4,107.4,107.395,107.4,132300000.0
2008-07-29 06:08:00,107.4,107.4,107.39,107.39,180400000.0
2008-07-29 06:09:00,107.39,107.4,107.39,107.39,98600000.0
2008-07-29 06:10:00,107.39,107.39,107.39,107.39,1600000.0
2008-07-29 06:11:00,107.39,107.39,107.39,107.39,4200000.0
2008-07-29 06:12:00,107.39,107.39,107.39,107.39,15200000.0
2008-07-29 06:13:00,107.39,107.395,107.385,107.39,113700000.0
2008-07-29 06:14:00,107.39,107.39,107.385,107.39,54600000.0
2008-07-29 06:15:00,107.39,107.39,107.37,107.37,567299995.0
2008-07-29 06:16:00,107.37,107.38,107.37,107.38,297399999.0
2008-07-29 06:17:00,107.38,107.38,107.37,107.37,299199994.0
2008-07-29 06:18:00,107.375,107.38,107.375,107.38,76800000.0
2008-07-29 06:19:00,107.38,107.38,107.37,107.38,253199996.0
2008-07-29 06:20:00,107.38,107.38,107.38,107.38,96300000.0
2008-07-29 06:21:00,107.38,107.38,107.375,107.38,73100000.0
2008-07-29 06:22:00,107.375,107.38,107.36,107.37,535099999.0
2008-07-29 06:23:00,107.37,107.37,107.36,107.37,304899998.0
2008-07-29 06:24:00,107.365,107.365,107.34,107.36,730899991.0
2008-07-29 06:25:00,107.36,107.365,107.355,107.355,442100000.0
2008-07-29 06:26:00,107.355,107.36,107.35,107.36,304399994.0
2008-07-29 06:27:00,107.36,107.36,107.355,107.355,267100000.0
2008-07-29 06:28:00,107.36,107.37,107.36,107.36,227099995.0
2008-07-29 06:29:00,107.365,107.39,107.365,107.39,543899994.0
2008-07-29 06:30:00,107.39,107.41,107.39,107.41,233199996.0
2008-07-29 06:31:00,107.41,107.41,107.395,107.41,350900000.0
2008-07-29 06:32:00,107.41,107.41,107.4,107.4,273799997.0
2008-07-29 06:33:00,107.4,107.4,107.4,107.4,61200000.0
2008-07-29 06:34:00,107.4,107.41,107.4,107.4,324199996.0
2008-07-29 06:35:00,107.4,107.4,107.4,107.4,59199998.0
2008-07-29 06:36:00,107.4,107.41,107.4,107.41,519199999.0
2008-07-29 06:37:00,107.41,107.41,107.41,107.41,187900000.0
2008-07-29 06:38:00,107.41,107.44,107.41,107.43,494300008.0
2008-07-29 06:39:00,107.43,107.45,107.43,107.43,906199995.0
2008-07-29 06:40:00,107.43,107.46,107.43,107.46,639499996.0
2008-07-29 06:41:00,107.46,107.46,107.45,107.46,310099997.0
2008-07-29 06:42:00,107.46,107.46,107.45,107.45,250200000.0
2008-07-29 06:43:00,107.45,107.45,107.43,107.44,386700000.0
2008-07-29 06:44:00,107.44,107.44,107.425,107.43,348000000.0
2008-07-29 06:45:00,107.435,107.435,107.43,107.43,110900000.0
2008-07-29 06:46:00,107.43,107.43,107.41,107.42,534799998.0
2008-07-29 06:47:00,107.42,107.42,107.41,107.42,433099990.0
2008-07-29 06:48:00,107.42,107.42,107.41,107.42,193599999.0
2008-07-29 06:49:00,107.42,107.42,107.42,107.42,224000000.0
2008-07-29 06:50:00,107.42,107.42,107.41,107.42,425899999.0
2008-07-29 06:51:00,107.42,107.42,107.415,107.42,253799999.0
2008-07-29 06:52:00,107.42,107.43,107.33,107.39,890699999.0
2008-07-29 06:53:00,107.39,107.39,107.36,107.365,657000002.0
2008-07-29 06:54:00,107.365,107.37,107.35,107.36,501199999.0
2008-07-29 06:55:00,107.36,107.365,107.35,107.36,570599996.0
2008-07-29 06:56:00,107.355,107.36,107.31,107.33,961199992.0
2008-07-29 06:57:00,107.33,107.35,107.33,107.35,646099996.0
2008-07-29 06:58:00,107.35,107.35,107.33,107.34,312699998.0
2008-07-29 06:59:00,107.34,107.34,107.33,107.34,624299994.0
2008-07-29 07:00:00,107.34,107.35,107.34,107.35,97500000.0
2008-07-29 07:01:00,107.355,107.36,107.35,107.36,195999993.0
2008-07-29 07:02:00,107.36,107.36,107.35,107.35,278399998.0
2008-07-29 07:03:00,107.35,107.35,107.345,107.345,100800000.0
2008-07-29 07:04:00,107.345,107.35,107.34,107.34,531200000.0
2008-07-29 07:05:00,107.34,107.34,107.335,107.34,326699999.0
2008-07-29 07:06:00,107.34,107.34,107.34,107.34,46200000.0
2008-07-29 07:07:00,107.345,107.38,107.34,107.375,594199994.0
2008-07-29 07:08:00,107.375,107.38,107.37,107.37,403100000.0
2008-07-29 07:09:00,107.37,107.39,107.37,107.39,182100000.0
2008-07-29 07:10:00,107.39,107.39,107.38,107.38,487499991.0
2008-07-29 07:11:00,107.38,107.38,107.37,107.38,303700000.0
2008-07-29 07:12:00,107.38,107.39,107.38,107.38,175500000.0
2008-07-29 07:13:00,107.38,107.385,107.38,107.38,195000000.0
2008-07-29 07:14:00,107.38,107.39,107.38,107.38,110500000.0
2008-07-29 07:15:00,107.38,107.39,107.38,107.39,164000000.0
2008-07-29 07:16:00,107.39,107.39,107.39,107.39,42700000.0
2008-07-29 07:17:00,107.385,107.39,107.385,107.39,167400000.0
2008-07-29 07:18:00,107.39,107.39,107.385,107.39,204200000.0
2008-07-29 07:19:00,107.385,107.385,107.38,107.38,224700000.0
2008-07-29 07:20:00,107.38,107.39,107.38,107.38,215700000.0
2008-07-29 07:21:00,107.38,107.38,107.375,107.38,308200000.0
2008-07-29 07:22:00,107.38,107.38,107.37,107.37,281400000.0
2008-07-29 07:23:00,107.37,107.38,107.37,107.38,187900000.0
2008-07-29 07:24:00,107.38,107.39,107.375,107.38,187800000.0
2008-07-29 07:25:00,107.38,107.38,107.38,107.38,35100000.0
2008-07-29 07:26:00,107.38,107.38,107.375,107.38,47900000.0
2008-07-29 07:27:00,107.38,107.38,107.37,107.37,478500000.0
2008-07-29 07:28:00,107.37,107.37,107.37,107.37,54500000.0
2008-07-29 07:29:00,107.37,107.39,107.37,107.39,285000000.0
2008-07-29 07:30:00,107.38,107.38,107.37,107.38,283900000.0
2008-07-29 07:31:00,107.38,107.38,107.38,107.38,86600000.0
2008-07-29 07:32:00,107.38,107.38,107.37,107.37,156500000.0
2008-07-29 07:33:00,107.375,107.375,107.37,107.375,37600000.0
2008-07-29 07:34:00,107.38,107.38,107.38,107.38,148300000.0
2008-07-29 07:35:00,107.38,107.38,107.37,107.37,97400000.0
2008-07-29 07:36:00,107.37,107.37,107.365,107.37,191100000.0
2008-07-29 07:37:00,107.37,107.38,107.37,107.38,387800000.0
2008-07-29 07:38:00,107.375,107.38,107.37,107.38,166700000.0
2008-07-29 07:39:00,107.38,107.38,107.37,107.38,267300000.0
2008-07-29 07:40:00,107.38,107.38,107.37,107.37,80900000.0
2008-07-29 07:41:00,107.37,107.37,107.365,107.37,154000000.0
2008-07-29 07:42:00,107.37,107.37,107.36,107.36,244600001.0
2008-07-29 07:43:00,107.36,107.37,107.36,107.36,143100000.0
2008-07-29 07:44:00,107.36,107.37,107.36,107.37,217100000.0
2008-07-29 07:45:00,107.37,107.37,107.36,107.36,231300000.0
2008-07-29 07:46:00,107.36,107.37,107.36,107.37,149500000.0
2008-07-29 07:47:00,107.37,107.38,107.36,107.37,567300000.0
2008-07-29 07:48:00,107.37,107.37,107.37,107.37,80800000.0
2008-07-29 07:49:00,107.37,107.37,107.37,107.37,96100000.0
2008-07-29 07:50:00,107.375,107.38,107.37,107.38,74400000.0
2008-07-29 07:51:00,107.38,107.4,107.38,107.39,435800000.0
2008-07-29 07:52:00,107.39,107.39,107.38,107.39,262600000.0
2008-07-29 07:53:00,107.395,107.4,107.39,107.39,559900015.0
2008-07-29 07:54:00,107.39,107.4,107.39,107.39,545200013.0
2008-07-29 07:55:00,107.39,107.4,107.39,107.4,674700006.0
2008-07-29 07:56:00,107.4,107.41,107.4,107.4,358000002.0
2008-07-29 07:57:00,107.4,107.42,107.4,107.41,646000011.0
2008-07-29 07:58:00,107.41,107.415,107.405,107.41,264600000.0
2008-07-29 07:59:00,107.41,107.425,107.41,107.42,579700001.0
2008-07-29 08:00:00,107.42,107.445,107.41,107.415,723100014.0
2008-07-29 08:01:00,107.415,107.43,107.415,107.43,487200002.0
2008-07-29 08:02:00,107.43,107.46,107.415,107.45,944800011.0
2008-07-29 08:03:00,107.45,107.45,107.415,107.44,800600016.0
2008-07-29 08:04:00,107.445,107.47,107.435,107.47,486999999.0
2008-07-29 08:05:00,107.47,107.535,107.47,107.52,807100002.0
2008-07-29 08:06:00,107.52,107.52,107.495,107.51,786699999.0
2008-07-29 08:07:00,107.51,107.51,107.485,107.49,485899999.0
2008-07-29 08:08:00,107.49,107.495,107.49,107.495,361700000.0
2008-07-29 08:09:00,107.495,107.515,107.49,107.51,759800000.0
2008-07-29 08:10:00,107.51,107.54,107.51,107.525,1115300001.0
2008-07-29 08:11:00,107.52,107.55,107.52,107.54,725200000.0
2008-07-29 08:12:00,107.54,107.545,107.53,107.54,351200000.0
2008-07-29 08:13:00,107.54,107.54,107.525,107.54,552500000.0
2008-07-29 08:14:00,107.54,107.55,107.53,107.55,613299998.0
2008-07-29 08:15:00,107.55,107.56,107.54,107.54,526900000.0
2008-07-29 08:16:00,107.54,107.54,107.53,107.535,422600000.0
2008-07-29 08:17:00,107.535,107.54,107.525,107.53,338300000.0
2008-07-29 08:18:00,107.53,107.545,107.525,107.525,274400000.0
2008-07-29 08:19:00,107.52,107.52,107.48,107.51,547600000.0
2008-07-29 08:20:00,107.505,107.51,107.48,107.5,311200000.0
2008-07-29 08:21:00,107.5,107.5,107.48,107.48,401700000.0
2008-07-29 08:22:00,107.48,107.48,107.455,107.46,437600000.0
2008-07-29 08:23:00,107.46,107.47,107.46,107.47,80700000.0
2008-07-29 08:24:00,107.47,107.47,107.45,107.465,282200000.0
2008-07-29 08:25:00,107.46,107.515,107.455,107.505,512199999.0
2008-07-29 08:26:00,107.505,107.51,107.5,107.5,307800000.0
2008-07-29 08:27:00,107.5,107.51,107.5,107.5,348000000.0
2008-07-29 08:28:00,107.5,107.5,107.48,107.48,286100000.0
2008-07-29 08:29:00,107.48,107.48,107.46,107.465,434600000.0
2008-07-29 08:30:00,107.465,107.48,107.46,107.465,287400000.0
2008-07-29 08:31:00,107.46,107.475,107.455,107.46,221500000.0
2008-07-29 08:32:00,107.46,107.47,107.46,107.47,83400000.0
2008-07-29 08:33:00,107.47,107.51,107.47,107.495,775200000.0
2008-07-29 08:34:00,107.495,107.5,107.485,107.485,391400000.0
2008-07-29 08:35:00,107.485,107.51,107.48,107.505,463800000.0
2008-07-29 08:36:00,107.505,107.51,107.48,107.5,607100000.0
2008-07-29 08:37:00,107.5,107.5,107.47,107.48,619300000.0
2008-07-29 08:38:00,107.48,107.5,107.455,107.48,545000000.0
2008-07-29 08:39:00,107.48,107.51,107.48,107.505,349000000.0
2008-07-29 08:40:00,107.51,107.515,107.495,107.505,397600000.0
2008-07-29 08:41:00,107.5,107.605,107.5,107.605,616500000.0
2008-07-29 08:42:00,107.6,107.61,107.59,107.61,1544399993.0
2008-07-29 08:43:00,107.61,107.615,107.595,107.605,890400000.0
2008-07-29 08:44:00,107.605,107.615,107.575,107.58,977399997.0
2008-07-29 08:45:00,107.58,107.585,107.57,107.57,453900000.0
2008-07-29 08:46:00,107.575,107.58,107.55,107.555,396500000.0
2008-07-29 08:47:00,107.555,107.56,107.55,107.56,489600000.0
2008-07-29 08:48:00,107.56,107.565,107.55,107.565,429200000.0
2008-07-29 08:49:00,107.57,107.575,107.56,107.565,381200000.0
2008-07-29 08:50:00,107.56,107.575,107.56,107.575,715200000.0
2008-07-29 08:51:00,107.575,107.58,107.57,107.575,584200000.0
2008-07-29 08:52:00,107.575,107.59,107.575,107.59,607399998.0
2008-07-29 08:53:00,107.59,107.61,107.58,107.58,871100002.0
2008-07-29 08:54:00,107.58,107.59,107.57,107.58,599400000.0
2008-07-29 08:55:00,107.58,107.59,107.58,107.58,381599999.0
2008-07-29 08:56:00,107.58,107.585,107.575,107.575,263700000.0
2008-07-29 08:57:00,107.575,107.58,107.55,107.56,560000000.0
2008-07-29 08:58:00,107.555,107.555,107.55,107.55,231500000.0
2008-07-29 08:59:00,107.55,107.555,107.545,107.55,301900000.0
2008-07-29 09:00:00,107.55,107.55,107.505,107.53,603700002.0
2008-07-29 09:01:00,107.53,107.555,107.53,107.555,500200000.0
2008-07-29 09:02:00,107.555,107.56,107.545,107.55,307500000.0
2008-07-29 09:03:00,107.555,107.56,107.55,107.55,451900000.0
2008-07-29 09:04:00,107.55,107.55,107.52,107.52,482600000.0
2008-07-29 09:05:00,107.52,107.53,107.52,107.52,357499999.0
2008-07-29 09:06:00,107.52,107.53,107.52,107.52,453800000.0
2008-07-29 09:07:00,107.52,107.52,107.495,107.505,765300000.0
2008-07-29 09:08:00,107.505,107.515,107.495,107.505,754999999.0
2008-07-29 09:09:00,107.5,107.53,107.5,107.525,585800000.0
2008-07-29 09:10:00,107.525,107.525,107.51,107.52,389600000.0
2008-07-29 09:11:00,107.525,107.54,107.52,107.54,418100000.0
2008-07-29 09:12:00,107.54,107.56,107.535,107.55,336500000.0
2008-07-29 09:13:00,107.55,107.55,107.54,107.54,173400000.0
2008-07-29 09:14:00,107.54,107.545,107.53,107.54,331300000.0
2008-07-29 09:15:00,107.54,107.54,107.535,107.535,178100000.0
2008-07-29 09:16:00,107.535,107.535,107.515,107.515,597400001.0
2008-07-29 09:17:00,107.515,107.52,107.5,107.52,710000000.0
2008-07-29 09:18:00,107.525,107.525,107.51,107.51,333600000.0
2008-07-29 09:19:00,107.51,107.525,107.51,107.51,446700000.0
2008-07-29 09:20:00,107.515,107.53,107.515,107.52,445899999.0
2008-07-29 09:21:00,107.52,107.525,107.52,107.52,388800000.0
2008-07-29 09:22:00,107.52,107.53,107.52,107.525,414800000.0
2008-07-29 09:23:00,107.525,107.53,107.52,107.53,377900000.0
2008-07-29 09:24:00,107.53,107.53,107.52,107.53,257200000.0
2008-07-29 09:25:00,107.53,107.53,107.5,107.5,316500001.0
2008-07-29 09:26:00,107.5,107.515,107.5,107.505,471200000.0
2008-07-29 09:27:00,107.505,107.515,107.5,107.505,228600001.0
2008-07-29 09:28:00,107.505,107.51,107.5,107.51,386400000.0
2008-07-29 09:29:00,107.51,107.52,107.51,107.52,333700000.0
2008-07-29 09:30:00,107.52,107.52,107.51,107.52,288300000.0
2008-07-29 09:31:00,107.52,107.55,107.52,107.55,501400000.0
2008-07-29 09:32:00,107.55,107.56,107.545,107.555,595900000.0
2008-07-29 09:33:00,107.555,107.565,107.55,107.56,404400000.0
2008-07-29 09:34:00,107.56,107.56,107.53,107.53,386000001.0
2008-07-29 09:35:00,107.535,107.555,107.53,107.55,325700001.0
2008-07-29 09:36:00,107.545,107.555,107.54,107.545,278300000.0
2008-07-29 09:37:00,107.545,107.575,107.535,107.555,456200000.0
2008-07-29 09:38:00,107.555,107.57,107.545,107.57,370700000.0
2008-07-29 09:39:00,107.57,107.57,107.53,107.54,508899999.0
2008-07-29 09:40:00,107.535,107.54,107.52,107.53,763400001.0
2008-07-29 09:41:00,107.535,107.54,107.535,107.54,190400000.0
2008-07-29 09:42:00,107.54,107.55,107.54,107.545,172500000.0
2008-07-29 09:43:00,107.545,107.56,107.545,107.56,533700000.0
2008-07-29 09:44:00,107.565,107.57,107.56,107.57,160700000.0
2008-07-29 09:45:00,107.57,107.57,107.56,107.56,298400000.0
2008-07-29 09:46:00,107.56,107.58,107.56,107.575,182100000.0
2008-07-29 09:47:00,107.58,107.58,107.57,107.57,173300000.0
2008-07-29 09:48:00,107.57,107.58,107.57,107.58,203300000.0
2008-07-29 09:49:00,107.58,107.58,107.57,107.57,162000000.0
2008-07-29 09:50:00,107.57,107.58,107.565,107.58,281300000.0
2008-07-29 09:51:00,107.58,107.58,107.575,107.58,120900000.0
2008-07-29 09:52:00,107.58,107.59,107.57,107.57,384000000.0
2008-07-29 09:53:00,107.57,107.58,107.57,107.57,326600000.0
2008-07-29 09:54:00,107.565,107.575,107.56,107.575,109800000.0
2008-07-29 09:55:00,107.575,107.575,107.565,107.565,75800000.0
2008-07-29 09:56:00,107.57,107.57,107.555,107.565,203500000.0
2008-07-29 09:57:00,107.565,107.59,107.565,107.58,216200000.0
2008-07-29 09:58:00,107.58,107.58,107.56,107.565,354000000.0
2008-07-29 09:59:00,107.565,107.565,107.56,107.56,152200000.0
2008-07-29 10:00:00,107.56,107.56,107.555,107.56,187900000.0
2008-07-29 10:01:00,107.56,107.56,107.525,107.54,497700001.0
2008-07-29 10:02:00,107.54,107.54,107.53,107.53,232400000.0
2008-07-29 10:03:00,107.53,107.545,107.525,107.545,319700000.0
2008-07-29 10:04:00,107.545,107.555,107.54,107.555,155500000.0
2008-07-29 10:05:00,107.555,107.555,107.53,107.54,493700001.0
2008-07-29 10:06:00,107.54,107.55,107.54,107.55,169100000.0
2008-07-29 10:07:00,107.55,107.565,107.545,107.56,168700000.0
2008-07-29 10:08:00,107.56,107.565,107.56,107.565,54700000.0
2008-07-29 10:09:00,107.56,107.57,107.55,107.555,381100000.0
2008-07-29 10:10:00,107.555,107.555,107.545,107.55,444800000.0
2008-07-29 10:11:00,107.55,107.55,107.54,107.545,321000000.0
2008-07-29 10:12:00,107.545,107.55,107.54,107.545,250100000.0
2008-07-29 10:13:00,107.55,107.55,107.535,107.535,373500000.0
2008-07-29 10:14:00,107.54,107.55,107.52,107.54,348600000.0
2008-07-29 10:15:00,107.54,107.54,107.505,107.515,503400000.0
2008-07-29 10:16:00,107.52,107.52,107.51,107.51,70400000.0
2008-07-29 10:17:00,107.51,107.53,107.51,107.52,154700000.0
2008-07-29 10:18:00,107.52,107.53,107.52,107.525,312300000.0
2008-07-29 10:19:00,107.525,107.53,107.51,107.51,460300000.0
2008-07-29 10:20:00,107.51,107.525,107.51,107.525,592700000.0
2008-07-29 10:21:00,107.515,107.52,107.515,107.52,147800000.0
2008-07-29 10:22:00,107.52,107.52,107.485,107.495,371400000.0
2008-07-29 10:23:00,107.495,107.51,107.485,107.505,101600000.0
2008-07-29 10:24:00,107.51,107.515,107.5,107.5,78700000.0
2008-07-29 10:25:00,107.5,107.51,107.5,107.51,333300000.0
2008-07-29 10:26:00,107.51,107.51,107.5,107.5,340100000.0
2008-07-29 10:27:00,107.5,107.52,107.5,107.52,210100000.0
2008-07-29 10:28:00,107.52,107.53,107.51,107.51,277800001.0
2008-07-29 10:29:00,107.51,107.52,107.51,107.52,461000001.0
2008-07-29 10:30:00,107.52,107.52,107.515,107.52,121700000.0
2008-07-29 10:31:00,107.52,107.54,107.52,107.53,410100000.0
2008-07-29 10:32:00,107.54,107.54,107.54,107.54,98300000.0
2008-07-29 10:33:00,107.54,107.55,107.54,107.55,440100000.0
2008-07-29 10:34:00,107.55,107.6,107.55,107.58,330500001.0
2008-07-29 10:35:00,107.58,107.59,107.58,107.58,224800000.0
2008-07-29 10:36:00,107.58,107.6,107.57,107.57,548300001.0
2008-07-29 10:37:00,107.57,107.58,107.57,107.57,337200000.0
2008-07-29 10:38:00,107.57,107.59,107.57,107.585,260700000.0
2008-07-29 10:39:00,107.585,107.59,107.58,107.585,665700000.0
2008-07-29 10:40:00,107.585,107.595,107.58,107.59,240500000.0
2008-07-29 10:41:00,107.59,107.62,107.59,107.615,796700003.0
2008-07-29 10:42:00,107.625,107.665,107.625,107.64,783099999.0
2008-07-29 10:43:00,107.64,107.64,107.62,107.625,306400000.0
2008-07-29 10:44:00,107.625,107.625,107.615,107.62,178700000.0
2008-07-29 10:45:00,107.615,107.62,107.59,107.595,148700000.0
2008-07-29 10:46:00,107.595,107.62,107.595,107.62,413100000.0
2008-07-29 10:47:00,107.62,107.62,107.61,107.615,230500000.0
2008-07-29 10:48:00,107.615,107.63,107.61,107.62,172100000.0
2008-07-29 10:49:00,107.62,107.625,107.615,107.625,283700000.0
2008-07-29 10:50:00,107.625,107.625,107.615,107.62,338100000.0
2008-07-29 10:51:00,107.62,107.62,107.62,107.62,46900000.0
2008-07-29 10:52:00,107.62,107.625,107.62,107.62,55200000.0
2008-07-29 10:53:00,107.63,107.635,107.63,107.635,127100000.0
2008-07-29 10:54:00,107.635,107.645,107.625,107.63,346399999.0
2008-07-29 10:55:00,107.625,107.645,107.62,107.635,215400000.0
2008-07-29 10:56:00,107.63,107.68,107.63,107.67,799900001.0
2008-07-29 10:57:00,107.67,107.68,107.66,107.665,247899999.0
2008-07-29 10:58:00,107.665,107.675,107.655,107.67,443799996.0
2008-07-29 10:59:00,107.67,107.68,107.66,107.67,453600001.0
2008-07-29 11:00:00,107.67,107.67,107.665,107.67,84300000.0
2008-07-29 11:01:00,107.665,107.67,107.66,107.66,220900000.0
2008-07-29 11:02:00,107.66,107.67,107.66,107.67,157200000.0
2008-07-29 11:03:00,107.67,107.67,107.66,107.66,203100000.0
2008-07-29 11:04:00,107.66,107.665,107.655,107.665,201900000.0
2008-07-29 11:05:00,107.66,107.68,107.66,107.675,166200000.0
2008-07-29 11:06:00,107.67,107.68,107.665,107.675,380699998.0
2008-07-29 11:07:00,107.67,107.67,107.67,107.67,135000000.0
2008-07-29 11:08:00,107.67,107.67,107.67,107.67,226800000.0
2008-07-29 11:09:00,107.67,107.67,107.67,107.67,83100000.0
2008-07-29 11:10:00,107.67,107.67,107.66,107.665,152200000.0
2008-07-29 11:11:00,107.665,107.665,107.65,107.65,146300000.0
2008-07-29 11:12:00,107.65,107.65,107.635,107.64,215200000.0
2008-07-29 11:13:00,107.64,107.64,107.63,107.64,125100000.0
2008-07-29 11:14:00,107.635,107.65,107.635,107.65,204900000.0
2008-07-29 11:15:00,107.65,107.66,107.64,107.65,419900001.0
2008-07-29 11:16:00,107.65,107.655,107.64,107.64,307999998.0
2008-07-29 11:17:00,107.635,107.65,107.63,107.64,281600000.0
2008-07-29 11:18:00,107.64,107.65,107.63,107.645,341200000.0
2008-07-29 11:19:00,107.645,107.65,107.645,107.65,80300000.0
2008-07-29 11:20:00,107.65,107.665,107.64,107.665,275000000.0
2008-07-29 11:21:00,107.665,107.68,107.66,107.675,920500013.0
2008-07-29 11:22:00,107.68,107.68,107.665,107.68,502000002.0
2008-07-29 11:23:00,107.68,107.705,107.675,107.7,840000006.0
2008-07-29 11:24:00,107.695,107.695,107.685,107.69,227400002.0
2008-07-29 11:25:00,107.69,107.69,107.675,107.685,265099999.0
2008-07-29 11:26:00,107.685,107.69,107.675,107.685,399799998.0
2008-07-29 11:27:00,107.69,107.7,107.68,107.7,364299997.0
2008-07-29 11:28:00,107.7,107.725,107.7,107.72,531399999.0
2008-07-29 11:29:00,107.72,107.72,107.71,107.71,236300000.0
2008-07-29 11:30:00,107.71,107.71,107.665,107.67,762200000.0
2008-07-29 11:31:00,107.67,107.68,107.665,107.67,283000000.0
2008-07-29 11:32:00,107.665,107.68,107.665,107.665,223000000.0
2008-07-29 11:33:00,107.67,107.68,107.665,107.67,351999999.0
2008-07-29 11:34:00,107.68,107.68,107.665,107.67,202900001.0
2008-07-29 11:35:00,107.665,107.665,107.595,107.625,805100000.0
2008-07-29 11:36:00,107.625,107.645,107.62,107.645,488100000.0
2008-07-29 11:37:00,107.64,107.65,107.63,107.645,344200000.0
2008-07-29 11:38:00,107.645,107.655,107.645,107.65,95700000.0
2008-07-29 11:39:00,107.65,107.65,107.635,107.64,217600000.0
2008-07-29 11:40:00,107.64,107.64,107.605,107.61,301100000.0
2008-07-29 11:41:00,107.615,107.65,107.61,107.645,370200000.0
2008-07-29 11:42:00,107.645,107.645,107.61,107.61,435500000.0
2008-07-29 11:43:00,107.61,107.655,107.61,107.65,455300000.0
2008-07-29 11:44:00,107.65,107.66,107.635,107.64,542200000.0
2008-07-29 11:45:00,107.64,107.65,107.635,107.64,306100000.0
2008-07-29 11:46:00,107.64,107.64,107.63,107.63,170400000.0
2008-07-29 11:47:00,107.635,107.65,107.63,107.645,229100000.0
2008-07-29 11:48:00,107.645,107.65,107.63,107.63,433599998.0
2008-07-29 11:49:00,107.63,107.63,107.615,107.62,282300000.0
2008-07-29 11:50:00,107.62,107.62,107.605,107.605,80600000.0
2008-07-29 11:51:00,107.605,107.605,107.6,107.6,88400000.0
2008-07-29 11:52:00,107.6,107.605,107.6,107.6,218400000.0
2008-07-29 11:53:00,107.6,107.605,107.6,107.6,213200000.0
2008-07-29 11:54:00,107.6,107.62,107.6,107.61,158400000.0
2008-07-29 11:55:00,107.61,107.61,107.6,107.6,141700000.0
2008-07-29 11:56:00,107.595,107.595,107.58,107.59,258300000.0
2008-07-29 11:57:00,107.59,107.605,107.59,107.6,352900000.0
2008-07-29 11:58:00,107.6,107.605,107.59,107.59,136400000.0
2008-07-29 11:59:00,107.59,107.61,107.59,107.605,338000000.0
2008-07-29 12:00:00,107.605,107.605,107.58,107.58,610100002.0
2008-07-29 12:01:00,107.58,107.62,107.58,107.6,369400000.0
2008-07-29 12:02:00,107.6,107.61,107.59,107.6,754900000.0
2008-07-29 12:03:00,107.595,107.61,107.595,107.6,247000000.0
2008-07-29 12:04:00,107.6,107.61,107.59,107.61,392300000.0
2008-07-29 12:05:00,107.61,107.615,107.58,107.58,310200000.0
2008-07-29 12:06:00,107.58,107.605,107.58,107.6,301100000.0
2008-07-29 12:07:00,107.6,107.625,107.6,107.615,273300000.0
2008-07-29 12:08:00,107.61,107.61,107.61,107.61,57600000.0
2008-07-29 12:09:00,107.61,107.63,107.61,107.63,136500000.0
2008-07-29 12:10:00,107.625,107.63,107.62,107.625,201600000.0
2008-07-29 12:11:00,107.625,107.63,107.625,107.625,97800000.0
2008-07-29 12:12:00,107.625,107.63,107.625,107.625,155300000.0
2008-07-29 12:13:00,107.62,107.64,107.62,107.64,138600000.0
2008-07-29 12:14:00,107.64,107.64,107.635,107.635,155500000.0
2008-07-29 12:15:00,107.635,107.68,107.635,107.67,654600005.0
2008-07-29 12:16:00,107.67,107.685,107.67,107.68,194800000.0
2008-07-29 12:17:00,107.68,107.685,107.665,107.67,688700001.0
2008-07-29 12:18:00,107.67,107.675,107.67,107.675,298800000.0
2008-07-29 12:19:00,107.675,107.675,107.67,107.67,161200000.0
2008-07-29 12:20:00,107.67,107.69,107.67,107.69,299900000.0
2008-07-29 12:21:00,107.69,107.7,107.69,107.7,294000000.0
2008-07-29 12:22:00,107.7,107.71,107.69,107.7,265300000.0
2008-07-29 12:23:00,107.7,107.71,107.7,107.71,358000001.0
2008-07-29 12:24:00,107.71,107.71,107.685,107.69,363600000.0
2008-07-29 12:25:00,107.69,107.69,107.69,107.69,297400000.0
2008-07-29 12:26:00,107.69,107.69,107.66,107.665,469700001.0
2008-07-29 12:27:00,107.665,107.69,107.66,107.69,359699999.0
2008-07-29 12:28:00,107.69,107.715,107.69,107.71,320200000.0
2008-07-29 12:29:00,107.72,107.73,107.7,107.71,420800000.0
2008-07-29 12:30:00,107.71,107.715,107.7,107.7,494100000.0
2008-07-29 12:31:00,107.7,107.715,107.7,107.715,154700000.0
2008-07-29 12:32:00,107.71,107.71,107.665,107.67,416700001.0
2008-07-29 12:33:00,107.67,107.7,107.67,107.7,330300000.0
2008-07-29 12:34:00,107.7,107.71,107.7,107.71,134700000.0
2008-07-29 12:35:00,107.71,107.71,107.7,107.705,418500000.0
2008-07-29 12:36:00,107.705,107.71,107.675,107.68,544700000.0
2008-07-29 12:37:00,107.68,107.68,107.66,107.68,435900000.0
2008-07-29 12:38:00,107.68,107.69,107.67,107.67,298900000.0
2008-07-29 12:39:00,107.67,107.675,107.65,107.65,254300000.0
2008-07-29 12:40:00,107.645,107.65,107.62,107.65,314600000.0
2008-07-29 12:41:00,107.645,107.65,107.635,107.64,300500000.0
2008-07-29 12:42:00,107.64,107.64,107.61,107.62,373500000.0
2008-07-29 12:43:00,107.615,107.63,107.605,107.625,356400000.0
2008-07-29 12:44:00,107.625,107.635,107.615,107.625,350700000.0
2008-07-29 12:45:00,107.625,107.625,107.615,107.62,173300000.0
2008-07-29 12:46:00,107.625,107.63,107.615,107.62,313500000.0
2008-07-29 12:47:00,107.63,107.635,107.605,107.61,433800000.0
2008-07-29 12:48:00,107.61,107.625,107.61,107.625,253200000.0
2008-07-29 12:49:00,107.63,107.64,107.62,107.63,341500000.0
2008-07-29 12:50:00,107.63,107.63,107.625,107.63,63200000.0
2008-07-29 12:51:00,107.63,107.65,107.63,107.65,161600000.0
2008-07-29 12:52:00,107.65,107.655,107.65,107.655,135600000.0
2008-07-29 12:53:00,107.655,107.67,107.655,107.67,25900000.0
2008-07-29 12:54:00,107.67,107.67,107.67,107.67,21400000.0
2008-07-29 12:55:00,107.67,107.67,107.67,107.67,46300000.0
2008-07-29 12:56:00,107.67,107.675,107.665,107.67,293400000.0
2008-07-29 12:57:00,107.67,107.69,107.67,107.685,395800000.0
2008-07-29 12:58:00,107.685,107.7,107.67,107.67,464400000.0
2008-07-29 12:59:00,107.67,107.685,107.67,107.685,364600000.0
2008-07-29 13:00:00,107.685,107.69,107.67,107.675,263000000.0
2008-07-29 13:01:00,107.675,107.68,107.675,107.675,196600000.0
2008-07-29 13:02:00,107.675,107.68,107.67,107.675,106900000.0
2008-07-29 13:03:00,107.675,107.675,107.66,107.665,217600000.0
2008-07-29 13:04:00,107.665,107.685,107.665,107.68,210000000.0
2008-07-29 13:05:00,107.68,107.68,107.67,107.68,319800000.0
2008-07-29 13:06:00,107.68,107.71,107.68,107.705,228700000.0
2008-07-29 13:07:00,107.705,107.73,107.7,107.73,388600000.0
2008-07-29 13:08:00,107.73,107.73,107.71,107.72,423200000.0
2008-07-29 13:09:00,107.72,107.73,107.715,107.73,336800000.0
2008-07-29 13:10:00,107.73,107.76,107.72,107.75,453099999.0
2008-07-29 13:11:00,107.75,107.75,107.675,107.685,611200000.0
2008-07-29 13:12:00,107.685,107.74,107.685,107.725,391900000.0
2008-07-29 13:13:00,107.725,107.73,107.71,107.73,140700000.0
2008-07-29 13:14:00,107.74,107.75,107.71,107.71,590600000.0
2008-07-29 13:15:00,107.71,107.755,107.69,107.745,583000000.0
2008-07-29 13:16:00,107.745,107.78,107.74,107.77,462900000.0
2008-07-29 13:17:00,107.77,107.78,107.74,107.77,542600000.0
2008-07-29 13:18:00,107.77,107.8,107.77,107.77,464199998.0
2008-07-29 13:19:00,107.78,107.8,107.775,107.78,369500000.0
2008-07-29 13:20:00,107.78,107.795,107.78,107.79,185000000.0
2008-07-29 13:21:00,107.795,107.795,107.78,107.795,372000001.0
2008-07-29 13:22:00,107.79,107.79,107.76,107.76,279000000.0
2008-07-29 13:23:00,107.76,107.78,107.71,107.715,899299998.0
2008-07-29 13:24:00,107.715,107.745,107.71,107.745,510699997.0
2008-07-29 13:25:00,107.735,107.775,107.735,107.775,394600002.0
2008-07-29 13:26:00,107.775,107.775,107.755,107.77,364900001.0
2008-07-29 13:27:00,107.77,107.78,107.77,107.78,57800000.0
2008-07-29 13:28:00,107.78,107.8,107.77,107.79,210000000.0
2008-07-29 13:29:00,107.79,107.8,107.75,107.77,311300000.0
2008-07-29 13:30:00,107.765,107.805,107.76,107.805,223900000.0
2008-07-29 13:31:00,107.805,107.82,107.79,107.795,453900000.0
2008-07-29 13:32:00,107.79,107.8,107.785,107.795,219000000.0
2008-07-29 13:33:00,107.795,107.83,107.79,107.815,508100000.0
2008-07-29 13:34:00,107.82,107.82,107.78,107.79,630600001.0
2008-07-29 13:35:00,107.79,107.81,107.79,107.81,323800000.0
2008-07-29 13:36:00,107.81,107.82,107.79,107.805,350800000.0
2008-07-29 13:37:00,107.805,107.82,107.8,107.82,393100002.0
2008-07-29 13:38:00,107.82,107.83,107.81,107.82,218300000.0
2008-07-29 13:39:00,107.82,107.825,107.8,107.8,332900000.0
2008-07-29 13:40:00,107.8,107.82,107.8,107.815,233200000.0
2008-07-29 13:41:00,107.815,107.83,107.81,107.82,370700000.0
2008-07-29 13:42:00,107.82,107.835,107.82,107.83,311800000.0
2008-07-29 13:43:00,107.83,107.83,107.79,107.795,481000000.0
2008-07-29 13:44:00,107.795,107.8,107.79,107.8,250700000.0
2008-07-29 13:45:00,107.8,107.81,107.79,107.79,312000000.0
2008-07-29 13:46:00,107.79,107.8,107.775,107.775,257699999.0
2008-07-29 13:47:00,107.77,107.81,107.765,107.805,355000000.0
2008-07-29 13:48:00,107.805,107.81,107.8,107.81,321000000.0
2008-07-29 13:49:00,107.81,107.83,107.8,107.825,265300000.0
2008-07-29 13:50:00,107.825,107.87,107.825,107.86,562999999.0
2008-07-29 13:51:00,107.86,107.87,107.84,107.845,563200000.0
2008-07-29 13:52:00,107.845,107.85,107.835,107.85,528100000.0
2008-07-29 13:53:00,107.85,107.855,107.835,107.84,267400000.0
2008-07-29 13:54:00,107.84,107.87,107.84,107.845,270000000.0
2008-07-29 13:55:00,107.845,107.85,107.84,107.845,209900000.0
2008-07-29 13:56:00,107.84,107.85,107.84,107.845,512700000.0
2008-07-29 13:57:00,107.845,107.86,107.825,107.83,677500001.0
2008-07-29 13:58:00,107.83,107.86,107.83,107.855,543199999.0
2008-07-29 13:59:00,107.855,107.86,107.815,107.825,351800000.0
2008-07-29 14:00:00,107.825,107.835,107.815,107.83,386400000.0
2008-07-29 14:01:00,107.83,107.84,107.82,107.83,423000000.0
2008-07-29 14:02:00,107.83,107.835,107.83,107.835,186400000.0
2008-07-29 14:03:00,107.835,107.84,107.81,107.81,319800000.0
2008-07-29 14:04:00,107.81,107.825,107.8,107.82,408200000.0
2008-07-29 14:05:00,107.82,107.825,107.79,107.8,428599999.0
2008-07-29 14:06:00,107.8,107.8,107.79,107.795,394800000.0
2008-07-29 14:07:00,107.79,107.8,107.79,107.8,367700000.0
2008-07-29 14:08:00,107.8,107.81,107.79,107.8,472000000.0
2008-07-29 14:09:00,107.795,107.8,107.785,107.795,386300000.0
2008-07-29 14:10:00,107.795,107.8,107.79,107.795,279500000.0
2008-07-29 14:11:00,107.795,107.81,107.79,107.81,495400000.0
2008-07-29 14:12:00,107.81,107.81,107.8,107.81,317900000.0
2008-07-29 14:13:00,107.81,107.82,107.81,107.82,353900000.0
2008-07-29 14:14:00,107.82,107.825,107.81,107.82,404000000.0
2008-07-29 14:15:00,107.82,107.825,107.81,107.815,539600000.0
2008-07-29 14:16:00,107.815,107.83,107.815,107.825,303900000.0
2008-07-29 14:17:00,107.825,107.85,107.825,107.84,338800000.0
2008-07-29 14:18:00,107.84,107.85,107.82,107.84,288200000.0
2008-07-29 14:19:00,107.84,107.845,107.83,107.83,317100000.0
2008-07-29 14:20:00,107.835,107.835,107.815,107.82,434400000.0
2008-07-29 14:21:00,107.82,107.83,107.81,107.82,298700000.0
2008-07-29 14:22:00,107.82,107.82,107.795,107.795,359600000.0
2008-07-29 14:23:00,107.795,107.8,107.78,107.79,548400000.0
2008-07-29 14:24:00,107.79,107.795,107.78,107.78,406900000.0
2008-07-29 14:25:00,107.78,107.795,107.78,107.785,149800000.0
2008-07-29 14:26:00,107.785,107.81,107.785,107.8,500800000.0
2008-07-29 14:27:00,107.8,107.805,107.8,107.805,291600000.0
2008-07-29 14:28:00,107.805,107.825,107.805,107.82,392900000.0
2008-07-29 14:29:00,107.82,107.82,107.79,107.79,394099999.0
2008-07-29 14:30:00,107.79,107.8,107.785,107.79,304400000.0
2008-07-29 14:31:00,107.79,107.795,107.78,107.78,343700000.0
2008-07-29 14:32:00,107.78,107.79,107.78,107.78,231700000.0
2008-07-29 14:33:00,107.78,107.78,107.75,107.76,379300000.0
2008-07-29 14:34:00,107.76,107.77,107.76,107.76,259900000.0
2008-07-29 14:35:00,107.76,107.765,107.755,107.76,294700000.0
2008-07-29 14:36:00,107.76,107.78,107.75,107.76,410900000.0
2008-07-29 14:37:00,107.76,107.77,107.76,107.76,300300000.0
2008-07-29 14:38:00,107.76,107.76,107.75,107.75,317300000.0
2008-07-29 14:39:00,107.75,107.76,107.735,107.74,369900000.0
2008-07-29 14:40:00,107.74,107.74,107.73,107.74,418700000.0
2008-07-29 14:41:00,107.74,107.76,107.73,107.755,472200000.0
2008-07-29 14:42:00,107.755,107.76,107.75,107.75,347400000.0
2008-07-29 14:43:00,107.75,107.76,107.73,107.73,285100000.0
2008-07-29 14:44:00,107.73,107.735,107.72,107.735,416200000.0
2008-07-29 14:45:00,107.735,107.76,107.73,107.76,546600000.0
2008-07-29 14:46:00,107.76,107.76,107.755,107.755,238600000.0
2008-07-29 14:47:00,107.755,107.76,107.75,107.76,70800000.0
2008-07-29 14:48:00,107.76,107.76,107.755,107.76,49500000.0
2008-07-29 14:49:00,107.76,107.76,107.75,107.75,339000000.0
2008-07-29 14:50:00,107.75,107.76,107.75,107.755,200100000.0
2008-07-29 14:51:00,107.755,107.765,107.75,107.755,395700000.0
2008-07-29 14:52:00,107.755,107.76,107.75,107.76,278400000.0
2008-07-29 14:53:00,107.76,107.8,107.76,107.775,385900001.0
2008-07-29 14:54:00,107.775,107.8,107.77,107.8,372900001.0
2008-07-29 14:55:00,107.8,107.8,107.79,107.795,271800000.0
2008-07-29 14:56:00,107.795,107.8,107.79,107.795,399800000.0
2008-07-29 14:57:00,107.795,107.8,107.78,107.78,223600000.0
2008-07-29 14:58:00,107.78,107.78,107.77,107.78,121200000.0
2008-07-29 14:59:00,107.78,107.78,107.77,107.775,144900000.0
2008-07-29 15:00:00,107.78,107.84,107.775,107.84,319700000.0
2008-07-29 15:01:00,107.84,107.85,107.83,107.84,295900000.0
2008-07-29 15:02:00,107.84,107.845,107.815,107.82,392500000.0
2008-07-29 15:03:00,107.82,107.85,107.82,107.85,242900000.0
2008-07-29 15:04:00,107.85,107.855,107.84,107.84,239300000.0
2008-07-29 15:05:00,107.84,107.84,107.83,107.83,357100000.0
2008-07-29 15:06:00,107.83,107.85,107.83,107.84,166700000.0
2008-07-29 15:07:00,107.84,107.85,107.83,107.84,322100000.0
2008-07-29 15:08:00,107.845,107.86,107.83,107.83,358100000.0
2008-07-29 15:09:00,107.83,107.83,107.82,107.83,112500000.0
2008-07-29 15:10:00,107.825,107.845,107.825,107.845,97800000.0
2008-07-29 15:11:00,107.85,107.85,107.835,107.835,33400000.0
2008-07-29 15:12:00,107.835,107.84,107.83,107.83,58400000.0
2008-07-29 15:13:00,107.835,107.86,107.835,107.85,196900000.0
2008-07-29 15:14:00,107.85,107.87,107.85,107.85,445599998.0
2008-07-29 15:15:00,107.855,107.855,107.84,107.84,402300000.0
2008-07-29 15:16:00,107.84,107.84,107.8,107.81,383100000.0
2008-07-29 15:17:00,107.81,107.84,107.81,107.83,284200000.0
2008-07-29 15:18:00,107.83,107.85,107.83,107.83,347500000.0
2008-07-29 15:19:00,107.83,107.845,107.82,107.845,222900000.0
2008-07-29 15:20:00,107.845,107.845,107.825,107.825,142400000.0
2008-07-29 15:21:00,107.825,107.835,107.82,107.83,102400000.0
2008-07-29 15:22:00,107.83,107.83,107.79,107.805,247100000.0
2008-07-29 15:23:00,107.805,107.82,107.8,107.81,355300000.0
2008-07-29 15:24:00,107.81,107.82,107.81,107.82,322900000.0
2008-07-29 15:25:00,107.82,107.84,107.82,107.835,238200000.0
2008-07-29 15:26:00,107.835,107.84,107.83,107.83,370200000.0
2008-07-29 15:27:00,107.83,107.85,107.83,107.835,338300000.0
2008-07-29 15:28:00,107.835,107.84,107.805,107.815,299099999.0
2008-07-29 15:29:00,107.815,107.82,107.79,107.79,431900000.0
2008-07-29 15:30:00,107.79,107.81,107.79,107.81,391600000.0
2008-07-29 15:31:00,107.81,107.81,107.8,107.8,381500000.0
2008-07-29 15:32:00,107.81,107.82,107.79,107.82,490300000.0
2008-07-29 15:33:00,107.82,107.87,107.82,107.86,625900000.0
2008-07-29 15:34:00,107.86,107.86,107.83,107.83,371200001.0
2008-07-29 15:35:00,107.84,107.865,107.835,107.855,612700001.0
2008-07-29 15:36:00,107.855,107.87,107.84,107.86,758599998.0
2008-07-29 15:37:00,107.85,107.87,107.84,107.86,438500000.0
2008-07-29 15:38:00,107.86,107.86,107.835,107.85,384800000.0
2008-07-29 15:39:00,107.845,107.845,107.82,107.83,287100000.0
2008-07-29 15:40:00,107.835,107.84,107.82,107.84,363900000.0
2008-07-29 15:41:00,107.84,107.86,107.83,107.85,834299999.0
2008-07-29 15:42:00,107.855,107.88,107.855,107.88,895800002.0
2008-07-29 15:43:00,107.88,107.89,107.855,107.88,297500000.0
2008-07-29 15:44:00,107.88,107.91,107.87,107.91,462500000.0
2008-07-29 15:45:00,107.91,107.93,107.905,107.925,347500000.0
2008-07-29 15:46:00,107.92,107.92,107.9,107.905,264000000.0
2008-07-29 15:47:00,107.905,107.94,107.9,107.925,329600000.0
2008-07-29 15:48:00,107.925,107.93,107.89,107.89,282300000.0
2008-07-29 15:49:00,107.89,107.9,107.88,107.89,462700000.0
2008-07-29 15:50:00,107.89,107.895,107.87,107.87,371599999.0
2008-07-29 15:51:00,107.87,107.885,107.86,107.88,230800000.0
2008-07-29 15:52:00,107.88,107.92,107.88,107.915,241100000.0
2008-07-29 15:53:00,107.91,107.92,107.9,107.9,116100000.0
2008-07-29 15:54:00,107.9,107.915,107.885,107.885,226000000.0
2008-07-29 15:55:00,107.885,107.92,107.88,107.92,203900000.0
2008-07-29 15:56:00,107.92,107.92,107.9,107.91,266800000.0
2008-07-29 15:57:00,107.91,107.92,107.91,107.91,432000000.0
2008-07-29 15:58:00,107.91,107.95,107.91,107.95,377800000.0
2008-07-29 15:59:00,107.95,107.98,107.935,107.98,363300000.0
2008-07-29 16:00:00,107.98,108.08,107.98,108.04,709900002.0
2008-07-29 16:01:00,108.03,108.07,108.03,108.06,485700000.0
2008-07-29 16:02:00,108.07,108.13,108.065,108.11,721299999.0
2008-07-29 16:03:00,108.115,108.14,108.11,108.12,534800001.0
2008-07-29 16:04:00,108.115,108.17,108.11,108.16,407500000.0
2008-07-29 16:05:00,108.16,108.17,108.14,108.155,399799999.0
2008-07-29 16:06:00,108.16,108.17,108.15,108.17,458799999.0
2008-07-29 16:07:00,108.175,108.185,108.16,108.18,488900000.0
2008-07-29 16:08:00,108.18,108.2,108.18,108.19,899099997.0
2008-07-29 16:09:00,108.19,108.195,108.16,108.16,581799999.0
2008-07-29 16:10:00,108.16,108.18,108.15,108.16,527100001.0
2008-07-29 16:11:00,108.16,108.22,108.16,108.195,982899995.0
2008-07-29 16:12:00,108.205,108.28,108.195,108.265,712999998.0
2008-07-29 16:13:00,108.27,108.29,108.205,108.205,912899996.0
2008-07-29 16:14:00,108.215,108.215,108.18,108.19,517700000.0
2008-07-29 16:15:00,108.19,108.23,108.18,108.2,681400000.0
2008-07-29 16:16:00,108.2,108.2,108.18,108.195,567700000.0
2008-07-29 16:17:00,108.195,108.22,108.195,108.2,465500000.0
2008-07-29 16:18:00,108.195,108.2,108.18,108.185,498100000.0
2008-07-29 16:19:00,108.185,108.225,108.17,108.22,485600000.0
2008-07-29 16:20:00,108.22,108.25,108.19,108.19,435600000.0
2008-07-29 16:21:00,108.185,108.21,108.17,108.2,503800000.0
2008-07-29 16:22:00,108.2,108.2,108.165,108.17,279500000.0
2008-07-29 16:23:00,108.165,108.17,108.135,108.145,916999999.0
2008-07-29 16:24:00,108.145,108.2,108.135,108.16,787999996.0
2008-07-29 16:25:00,108.16,108.18,108.145,108.16,847599998.0
2008-07-29 16:26:00,108.155,108.165,108.135,108.16,1312500006.0
2008-07-29 16:27:00,108.16,108.18,108.145,108.15,494400012.0
2008-07-29 16:28:00,108.15,108.15,108.13,108.135,629700002.0
2008-07-29 16:29:00,108.135,108.15,108.12,108.13,452299998.0
2008-07-29 16:30:00,108.13,108.16,108.13,108.16,492300001.0
2008-07-29 16:31:00,108.16,108.18,108.13,108.13,379600000.0
2008-07-29 16:32:00,108.13,108.16,108.13,108.13,422000000.0
2008-07-29 16:33:00,108.13,108.15,108.13,108.15,171300000.0
2008-07-29 16:34:00,108.15,108.175,108.145,108.17,368900000.0
2008-07-29 16:35:00,108.17,108.19,108.17,108.18,377300000.0
2008-07-29 16:36:00,108.18,108.23,108.165,108.225,382900000.0
2008-07-29 16:37:00,108.225,108.225,108.18,108.21,508900000.0
2008-07-29 16:38:00,108.21,108.235,108.185,108.195,609799999.0
2008-07-29 16:39:00,108.195,108.21,108.18,108.2,679399998.0
2008-07-29 16:40:00,108.2,108.25,108.2,108.215,508300000.0
2008-07-29 16:41:00,108.215,108.215,108.17,108.17,488699999.0
2008-07-29 16:42:00,108.17,108.18,108.14,108.14,654499999.0
2008-07-29 16:43:00,108.145,108.18,108.14,108.17,428800000.0
2008-07-29 16:44:00,108.17,108.19,108.15,108.17,750300002.0
2008-07-29 16:45:00,108.17,108.18,108.15,108.18,315400000.0
2008-07-29 16:46:00,108.18,108.19,108.17,108.18,366500000.0
2008-07-29 16:47:00,108.18,108.2,108.18,108.2,359700000.0
2008-07-29 16:48:00,108.2,108.22,108.18,108.18,539800000.0
2008-07-29 16:49:00,108.18,108.18,108.145,108.145,297800000.0
2008-07-29 16:50:00,108.15,108.18,108.14,108.155,451200000.0
2008-07-29 16:51:00,108.16,108.17,108.16,108.16,385500000.0
2008-07-29 16:52:00,108.16,108.18,108.16,108.17,335400000.0
2008-07-29 16:53:00,108.17,108.17,108.15,108.17,619500000.0
2008-07-29 16:54:00,108.17,108.18,108.17,108.18,252000000.0
2008-07-29 16:55:00,108.18,108.18,108.155,108.155,485300000.0
2008-07-29 16:56:00,108.155,108.18,108.15,108.17,472000000.0
2008-07-29 16:57:00,108.17,108.18,108.155,108.155,554200000.0
2008-07-29 16:58:00,108.155,108.17,108.15,108.17,341700000.0
2008-07-29 16:59:00,108.17,108.21,108.165,108.18,425000000.0
2008-07-29 17:00:00,108.19,108.2,108.155,108.16,599000001.0
2008-07-29 17:01:00,108.16,108.17,108.155,108.17,204400000.0
2008-07-29 17:02:00,108.17,108.17,108.16,108.16,280800000.0
2008-07-29 17:03:00,108.16,108.16,108.135,108.15,528200000.0
2008-07-29 17:04:00,108.15,108.15,108.14,108.14,302100000.0
2008-07-29 17:05:00,108.14,108.15,108.14,108.15,312800000.0
2008-07-29 17:06:00,108.15,108.155,108.14,108.15,349200000.0
2008-07-29 17:07:00,108.15,108.16,108.14,108.15,291000000.0
2008-07-29 17:08:00,108.15,108.17,108.15,108.16,352400000.0
2008-07-29 17:09:00,108.155,108.16,108.14,108.14,308100000.0
2008-07-29 17:10:00,108.14,108.15,108.115,108.14,676100000.0
2008-07-29 17:11:00,108.14,108.14,108.13,108.13,138300000.0
2008-07-29 17:12:00,108.125,108.145,108.12,108.13,476000000.0
2008-07-29 17:13:00,108.125,108.13,108.115,108.125,466000000.0
2008-07-29 17:14:00,108.125,108.13,108.12,108.12,297600000.0
2008-07-29 17:15:00,108.12,108.15,108.12,108.15,262600000.0
2008-07-29 17:16:00,108.15,108.17,108.145,108.17,441900000.0
2008-07-29 17:17:00,108.17,108.17,108.14,108.16,394000000.0
2008-07-29 17:18:00,108.16,108.19,108.16,108.18,311800000.0
2008-07-29 17:19:00,108.18,108.21,108.17,108.195,704799995.0
2008-07-29 17:20:00,108.2,108.23,108.19,108.195,634600000.0
2008-07-29 17:21:00,108.2,108.205,108.185,108.2,268500000.0
2008-07-29 17:22:00,108.2,108.2,108.19,108.2,184800000.0
2008-07-29 17:23:00,108.2,108.23,108.2,108.22,262700000.0
2008-07-29 17:24:00,108.22,108.22,108.18,108.18,419500000.0
2008-07-29 17:25:00,108.18,108.2,108.16,108.16,388400000.0
2008-07-29 17:26:00,108.165,108.18,108.165,108.17,301199999.0
2008-07-29 17:27:00,108.17,108.17,108.155,108.16,210500000.0
2008-07-29 17:28:00,108.16,108.165,108.15,108.15,177100000.0
2008-07-29 17:29:00,108.15,108.18,108.15,108.16,519300000.0
2008-07-29 17:30:00,108.16,108.17,108.15,108.15,340500000.0
2008-07-29 17:31:00,108.155,108.17,108.15,108.165,211400000.0
2008-07-29 17:32:00,108.165,108.165,108.16,108.16,84500000.0
2008-07-29 17:33:00,108.16,108.175,108.16,108.17,253700000.0
2008-07-29 17:34:00,108.17,108.175,108.16,108.165,275800000.0
2008-07-29 17:35:00,108.17,108.19,108.165,108.17,447800000.0
2008-07-29 17:36:00,108.17,108.18,108.17,108.175,379500000.0
2008-07-29 17:37:00,108.17,108.17,108.16,108.16,250600000.0
2008-07-29 17:38:00,108.165,108.17,108.16,108.16,257300000.0
2008-07-29 17:39:00,108.16,108.185,108.16,108.185,445800001.0
2008-07-29 17:40:00,108.2,108.2,108.175,108.19,702000004.0
2008-07-29 17:41:00,108.195,108.2,108.185,108.2,511000001.0
2008-07-29 17:42:00,108.2,108.21,108.19,108.2,482400000.0
2008-07-29 17:43:00,108.2,108.24,108.19,108.24,357400000.0
2008-07-29 17:44:00,108.235,108.24,108.215,108.215,355800000.0
2008-07-29 17:45:00,108.215,108.215,108.195,108.195,374200000.0
2008-07-29 17:46:00,108.195,108.21,108.19,108.195,301800001.0
2008-07-29 17:47:00,108.195,108.21,108.195,108.2,228900000.0
2008-07-29 17:48:00,108.2,108.21,108.195,108.2,234800000.0
2008-07-29 17:49:00,108.2,108.21,108.19,108.2,283000000.0
2008-07-29 17:50:00,108.2,108.21,108.19,108.2,291400000.0
2008-07-29 17:51:00,108.2,108.21,108.19,108.19,447400000.0
2008-07-29 17:52:00,108.19,108.19,108.18,108.18,251700000.0
2008-07-29 17:53:00,108.18,108.2,108.18,108.19,309200000.0
2008-07-29 17:54:00,108.19,108.19,108.185,108.19,196600000.0
2008-07-29 17:55:00,108.19,108.19,108.18,108.18,210000000.0
2008-07-29 17:56:00,108.18,108.18,108.17,108.18,325300000.0
2008-07-29 17:57:00,108.18,108.195,108.18,108.18,343700000.0
2008-07-29 17:58:00,108.18,108.195,108.18,108.19,150900000.0
2008-07-29 17:59:00,108.19,108.2,108.185,108.19,310000000.0
2008-07-29 18:00:00,108.185,108.19,108.18,108.18,234700000.0
2008-07-29 18:01:00,108.18,108.185,108.18,108.185,91100000.0
2008-07-29 18:02:00,108.185,108.19,108.17,108.18,346900000.0
2008-07-29 18:03:00,108.18,108.18,108.18,108.18,19900000.0
2008-07-29 18:04:00,108.18,108.2,108.17,108.2,341700000.0
2008-07-29 18:05:00,108.195,108.21,108.18,108.2,420300000.0
2008-07-29 18:06:00,108.2,108.215,108.2,108.21,269600000.0
2008-07-29 18:07:00,108.21,108.21,108.185,108.185,488300000.0
2008-07-29 18:08:00,108.185,108.2,108.18,108.2,495800000.0
2008-07-29 18:09:00,108.205,108.21,108.19,108.2,464500000.0
2008-07-29 18:10:00,108.2,108.23,108.2,108.21,463700000.0
2008-07-29 18:11:00,108.21,108.21,108.195,108.2,234100000.0
2008-07-29 18:12:00,108.2,108.21,108.2,108.205,282700000.0
2008-07-29 18:13:00,108.21,108.225,108.21,108.22,177100000.0
2008-07-29 18:14:00,108.22,108.22,108.205,108.215,442600000.0
2008-07-29 18:15:00,108.21,108.245,108.21,108.24,245800000.0
2008-07-29 18:16:00,108.24,108.245,108.22,108.22,275100000.0
2008-07-29 18:17:00,108.22,108.22,108.205,108.22,164800000.0
2008-07-29 18:18:00,108.215,108.22,108.195,108.2,322300000.0
2008-07-29 18:19:00,108.2,108.21,108.19,108.19,276100000.0
2008-07-29 18:20:00,108.19,108.19,108.17,108.19,202800000.0
2008-07-29 18:21:00,108.19,108.19,108.18,108.185,104100001.0
2008-07-29 18:22:00,108.175,108.18,108.155,108.18,586100000.0
2008-07-29 18:23:00,108.18,108.19,108.175,108.18,187999999.0
2008-07-29 18:24:00,108.18,108.19,108.165,108.18,353299999.0
2008-07-29 18:25:00,108.175,108.18,108.155,108.17,270999999.0
2008-07-29 18:26:00,108.17,108.18,108.155,108.155,503600001.0
2008-07-29 18:27:00,108.16,108.18,108.155,108.165,240199999.0
2008-07-29 18:28:00,108.165,108.17,108.155,108.16,273900001.0
2008-07-29 18:29:00,108.16,108.17,108.16,108.165,373800004.0
2008-07-29 18:30:00,108.17,108.17,108.155,108.17,134600000.0
2008-07-29 18:31:00,108.17,108.18,108.165,108.18,133700000.0
2008-07-29 18:32:00,108.18,108.18,108.17,108.17,117800000.0
2008-07-29 18:33:00,108.17,108.19,108.165,108.17,252700001.0
2008-07-29 18:34:00,108.17,108.18,108.16,108.18,99400001.0
2008-07-29 18:35:00,108.165,108.18,108.165,108.18,147800001.0
2008-07-29 18:36:00,108.18,108.2,108.165,108.17,287599999.0
2008-07-29 18:37:00,108.17,108.18,108.155,108.165,232000000.0
2008-07-29 18:38:00,108.165,108.17,108.15,108.155,383700001.0
2008-07-29 18:39:00,108.155,108.155,108.145,108.15,171600000.0
2008-07-29 18:40:00,108.15,108.16,108.145,108.15,351300001.0
2008-07-29 18:41:00,108.15,108.16,108.145,108.155,318400001.0
2008-07-29 18:42:00,108.145,108.16,108.135,108.15,324400000.0
2008-07-29 18:43:00,108.15,108.155,108.145,108.155,131100000.0
2008-07-29 18:44:00,108.145,108.16,108.145,108.155,158500001.0
2008-07-29 18:45:00,108.155,108.155,108.145,108.145,125200000.0
2008-07-29 18:46:00,108.15,108.16,108.145,108.155,201300000.0
2008-07-29 18:47:00,108.155,108.16,108.145,108.16,368700000.0
2008-07-29 18:48:00,108.16,108.17,108.155,108.16,255100000.0
2008-07-29 18:49:00,108.16,108.16,108.145,108.16,92300000.0
2008-07-29 18:50:00,108.16,108.16,108.145,108.15,180200001.0
2008-07-29 18:51:00,108.15,108.16,108.15,108.155,140900000.0
2008-07-29 18:52:00,108.155,108.165,108.145,108.16,176599999.0
2008-07-29 18:53:00,108.16,108.16,108.145,108.145,55300001.0
2008-07-29 18:54:00,108.15,108.17,108.145,108.165,322800001.0
2008-07-29 18:55:00,108.165,108.185,108.15,108.175,496700002.0
2008-07-29 18:56:00,108.175,108.175,108.165,108.17,67700000.0
2008-07-29 18:57:00,108.17,108.17,108.16,108.17,71900000.0
2008-07-29 18:58:00,108.17,108.175,108.16,108.16,310000003.0
2008-07-29 18:59:00,108.16,108.16,108.135,108.14,121800000.0
2008-07-29 19:00:00,108.14,108.14,108.14,108.14,54700000.0
2008-07-29 19:01:00,108.14,108.155,108.14,108.155,133399999.0
2008-07-29 19:02:00,108.155,108.17,108.155,108.165,219600000.0
2008-07-29 19:03:00,108.165,108.17,108.145,108.155,364300003.0
2008-07-29 19:04:00,108.145,108.16,108.145,108.15,232000001.0
2008-07-29 19:05:00,108.15,108.16,108.15,108.16,40800000.0
2008-07-29 19:06:00,108.16,108.16,108.145,108.145,52299999.0
2008-07-29 19:07:00,108.15,108.15,108.135,108.14,153000000.0
2008-07-29 19:08:00,108.145,108.15,108.135,108.15,290199999.0
2008-07-29 19:09:00,108.15,108.15,108.15,108.15,22600000.0
2008-07-29 19:10:00,108.15,108.15,108.135,108.15,275399999.0
2008-07-29 19:11:00,108.15,108.15,108.14,108.15,56400000.0
2008-07-29 19:12:00,108.15,108.15,108.135,108.135,111199998.0
2008-07-29 19:13:00,108.145,108.16,108.145,108.15,157400000.0
2008-07-29 19:14:00,108.15,108.15,108.15,108.15,72600000.0
2008-07-29 19:15:00,108.15,108.16,108.145,108.155,295699999.0
2008-07-29 19:16:00,108.155,108.17,108.145,108.17,220199999.0
2008-07-29 19:17:00,108.17,108.17,108.145,108.155,369999996.0
2008-07-29 19:18:00,108.145,108.16,108.14,108.15,317899998.0
2008-07-29 19:19:00,108.15,108.16,108.15,108.16,90000000.0
2008-07-29 19:20:00,108.16,108.17,108.145,108.155,249599998.0
2008-07-29 19:21:00,108.16,108.165,108.16,108.165,42800000.0
2008-07-29 19:22:00,108.165,108.17,108.155,108.16,165900000.0
2008-07-29 19:23:00,108.16,108.16,108.14,108.16,240700000.0
2008-07-29 19:24:00,108.16,108.16,108.16,108.16,55800000.0
2008-07-29 19:25:00,108.16,108.16,108.15,108.155,75000000.0
2008-07-29 19:26:00,108.155,108.16,108.15,108.16,191399998.0
2008-07-29 19:27:00,108.16,108.175,108.15,108.175,310599999.0
2008-07-29 19:28:00,108.175,108.23,108.17,108.21,655600000.0
2008-07-29 19:29:00,108.215,108.215,108.17,108.175,665299997.0
2008-07-29 19:30:00,108.165,108.18,108.155,108.17,305299999.0
2008-07-29 19:31:00,108.17,108.19,108.17,108.19,635599998.0
2008-07-29 19:32:00,108.18,108.185,108.16,108.17,391099998.0
2008-07-29 19:33:00,108.17,108.2,108.165,108.18,624999996.0
2008-07-29 19:34:00,108.18,108.225,108.165,108.215,737799995.0
2008-07-29 19:35:00,108.215,108.24,108.205,108.23,446100000.0
2008-07-29 19:36:00,108.23,108.24,108.21,108.215,420400001.0
2008-07-29 19:37:00,108.215,108.22,108.18,108.18,305499998.0
2008-07-29 19:38:00,108.18,108.215,108.165,108.21,431500001.0
2008-07-29 19:39:00,108.21,108.21,108.185,108.19,240900000.0
2008-07-29 19:40:00,108.19,108.21,108.19,108.2,177400000.0
2008-07-29 19:41:00,108.2,108.215,108.19,108.215,499900000.0
2008-07-29 19:42:00,108.215,108.25,108.21,108.245,352500000.0
2008-07-29 19:43:00,108.245,108.25,108.23,108.235,231000000.0
2008-07-29 19:44:00,108.235,108.24,108.215,108.215,251700000.0
2008-07-29 19:45:00,108.215,108.22,108.185,108.19,527200000.0
2008-07-29 19:46:00,108.19,108.21,108.19,108.21,177500000.0
2008-07-29 19:47:00,108.21,108.21,108.205,108.205,258200000.0
2008-07-29 19:48:00,108.205,108.23,108.205,108.225,305800000.0
2008-07-29 19:49:00,108.225,108.23,108.225,108.23,90900000.0
2008-07-29 19:50:00,108.23,108.25,108.23,108.25,197300000.0
2008-07-29 19:51:00,108.25,108.255,108.245,108.245,387800000.0
2008-07-29 19:52:00,108.245,108.25,108.24,108.245,158400000.0
2008-07-29 19:53:00,108.245,108.26,108.24,108.24,197100000.0
2008-07-29 19:54:00,108.24,108.245,108.23,108.23,284700000.0
2008-07-29 19:55:00,108.23,108.235,108.22,108.23,314700000.0
2008-07-29 19:56:00,108.23,108.23,108.23,108.23,51500000.0
2008-07-29 19:57:00,108.23,108.23,108.21,108.215,245900000.0
2008-07-29 19:58:00,108.215,108.23,108.21,108.22,266600000.0
2008-07-29 19:59:00,108.22,108.23,108.21,108.22,307100000.0
2008-07-29 20:00:00,108.22,108.22,108.205,108.205,270200000.0
2008-07-29 20:01:00,108.2,108.2,108.185,108.185,219700000.0
2008-07-29 20:02:00,108.185,108.2,108.18,108.19,342400000.0
2008-07-29 20:03:00,108.19,108.19,108.18,108.18,244700000.0
2008-07-29 20:04:00,108.18,108.19,108.175,108.19,241200000.0
2008-07-29 20:05:00,108.185,108.2,108.175,108.18,339300000.0
2008-07-29 20:06:00,108.18,108.18,108.16,108.165,276100000.0
2008-07-29 20:07:00,108.17,108.18,108.16,108.16,262200000.0
2008-07-29 20:08:00,108.145,108.155,108.125,108.13,454399999.0
2008-07-29 20:09:00,108.125,108.135,108.12,108.125,351799999.0
2008-07-29 20:10:00,108.135,108.135,108.1,108.11,364500000.0
2008-07-29 20:11:00,108.11,108.115,108.085,108.095,397000000.0
2008-07-29 20:12:00,108.095,108.105,108.085,108.085,175500000.0
2008-07-29 20:13:00,108.085,108.085,108.06,108.06,454000000.0
2008-07-29 20:14:00,108.06,108.08,108.06,108.07,318800001.0
2008-07-29 20:15:00,108.07,108.09,108.07,108.09,326400000.0
2008-07-29 20:16:00,108.09,108.1,108.08,108.09,268100000.0
2008-07-29 20:17:00,108.09,108.09,108.08,108.08,167800000.0
2008-07-29 20:18:00,108.075,108.08,108.07,108.07,206900000.0
2008-07-29 20:19:00,108.07,108.1,108.07,108.09,384500001.0
2008-07-29 20:20:00,108.09,108.135,108.09,108.13,318400000.0
2008-07-29 20:21:00,108.13,108.14,108.12,108.135,213799999.0
2008-07-29 20:22:00,108.135,108.17,108.135,108.16,265400000.0
2008-07-29 20:23:00,108.16,108.17,108.135,108.135,225100000.0
2008-07-29 20:24:00,108.14,108.14,108.13,108.13,267400000.0
2008-07-29 20:25:00,108.13,108.135,108.11,108.13,385400000.0
2008-07-29 20:26:00,108.13,108.13,108.105,108.105,145300000.0
2008-07-29 20:27:00,108.105,108.155,108.095,108.14,286000000.0
2008-07-29 20:28:00,108.14,108.145,108.125,108.125,186600000.0
2008-07-29 20:29:00,108.125,108.135,108.12,108.135,182700000.0
2008-07-29 20:30:00,108.135,108.14,108.1,108.1,174200000.0
2008-07-29 20:31:00,108.1,108.1,108.08,108.08,148700000.0
2008-07-29 20:32:00,108.08,108.09,108.08,108.085,98300000.0
2008-07-29 20:33:00,108.08,108.085,108.07,108.07,233600000.0
2008-07-29 20:34:00,108.07,108.07,108.06,108.06,182300001.0
2008-07-29 20:35:00,108.065,108.075,108.06,108.065,269300000.0
2008-07-29 20:36:00,108.065,108.07,108.055,108.06,338800000.0
2008-07-29 20:37:00,108.06,108.06,108.055,108.055,217600000.0
2008-07-29 20:38:00,108.055,108.06,108.05,108.055,187100000.0
2008-07-29 20:39:00,108.06,108.06,108.045,108.05,198300000.0
2008-07-29 20:40:00,108.05,108.055,108.04,108.055,147900000.0
2008-07-29 20:41:00,108.06,108.06,108.055,108.06,210700000.0
2008-07-29 20:42:00,108.06,108.07,108.045,108.07,251900000.0
2008-07-29 20:43:00,108.065,108.07,108.03,108.03,418200001.0
2008-07-29 20:44:00,108.03,108.05,108.03,108.035,386300000.0
2008-07-29 20:45:00,108.03,108.11,108.03,108.075,535400001.0
2008-07-29 20:46:00,108.07,108.08,108.065,108.07,354400000.0
2008-07-29 20:47:00,108.07,108.08,108.07,108.08,367100000.0
2008-07-29 20:48:00,108.08,108.09,108.065,108.08,356000000.0
2008-07-29 20:49:00,108.08,108.08,108.07,108.075,366500000.0
2008-07-29 20:50:00,108.075,108.09,108.06,108.07,609300000.0
2008-07-29 20:51:00,108.07,108.085,108.06,108.075,458500000.0
2008-07-29 20:52:00,108.075,108.08,108.07,108.08,378900000.0
2008-07-29 20:53:00,108.08,108.09,108.06,108.09,295400000.0
2008-07-29 20:54:00,108.095,108.1,108.09,108.09,280000000.0
2008-07-29 20:55:00,108.09,108.09,108.07,108.07,258700000.0
2008-07-29 20:56:00,108.07,108.08,108.07,108.07,256500000.0
2008-07-29 20:57:00,108.07,108.08,108.07,108.08,179300000.0
2008-07-29 20:58:00,108.075,108.08,108.06,108.065,483300000.0
2008-07-29 20:59:00,108.07,108.095,108.07,108.09,809500001.0
2008-07-29 21:00:00,108.09,108.095,108.075,108.09,500400000.0
2008-07-29 21:01:00,108.09,108.09,108.08,108.08,236900001.0
2008-07-29 21:02:00,108.08,108.09,108.075,108.085,331200004.0
2008-07-29 21:03:00,108.09,108.095,108.08,108.085,455599997.0
2008-07-29 21:04:00,108.085,108.09,108.075,108.085,430300000.0
2008-07-29 21:05:00,108.09,108.09,108.085,108.09,81400000.0
2008-07-29 21:06:00,108.09,108.11,108.09,108.1,308300000.0
2008-07-29 21:07:00,108.105,108.105,108.095,108.105,145100000.0
2008-07-29 21:08:00,108.105,108.105,108.095,108.1,112000000.0
2008-07-29 21:09:00,108.105,108.11,108.095,108.095,271600000.0
2008-07-29 21:10:00,108.1,108.105,108.09,108.09,469800002.0
2008-07-29 21:11:00,108.095,108.095,108.09,108.09,254000003.0
2008-07-29 21:12:00,108.1,108.105,108.09,108.1,182099999.0
2008-07-29 21:13:00,108.1,108.105,108.095,108.1,130000000.0
2008-07-29 21:14:00,108.1,108.115,108.095,108.115,394299999.0
2008-07-29 21:15:00,108.115,108.12,108.11,108.11,80700000.0
2008-07-29 21:16:00,108.11,108.115,108.105,108.11,95700000.0
2008-07-29 21:17:00,108.11,108.135,108.11,108.12,174200000.0
2008-07-29 21:18:00,108.12,108.12,108.105,108.12,97500000.0
2008-07-29 21:19:00,108.12,108.12,108.105,108.105,101400000.0
2008-07-29 21:20:00,108.11,108.11,108.11,108.11,22400000.0
2008-07-29 21:21:00,108.12,108.125,108.115,108.12,148000000.0
2008-07-29 21:22:00,108.12,108.145,108.12,108.135,220000000.0
2008-07-29 21:23:00,108.135,108.14,108.13,108.13,119300000.0
2008-07-29 21:24:00,108.13,108.13,108.13,108.13,40200000.0
2008-07-29 21:25:00,108.13,108.14,108.13,108.135,107800000.0
2008-07-29 21:26:00,108.135,108.14,108.13,108.14,125000000.0
2008-07-29 21:27:00,108.14,108.14,108.14,108.14,15900000.0
2008-07-29 21:28:00,108.14,108.14,108.13,108.13,56700000.0
2008-07-29 21:29:00,108.13,108.14,108.13,108.13,68300000.0
2008-07-29 21:30:00,108.13,108.14,108.13,108.135,73200000.0
2008-07-29 21:31:00,108.135,108.135,108.135,108.135,40100000.0
2008-07-29 21:32:00,108.135,108.14,108.135,108.135,48200000.0
2008-07-29 21:33:00,108.135,108.14,108.13,108.135,81500000.0
2008-07-29 21:34:00,108.135,108.135,108.13,108.135,144100000.0
2008-07-29 21:35:00,108.13,108.14,108.125,108.13,126300000.0
2008-07-29 21:36:00,108.13,108.135,108.125,108.125,122900000.0
2008-07-29 21:37:00,108.125,108.13,108.12,108.125,89900000.0
2008-07-29 21:38:00,108.125,108.125,108.12,108.125,129700000.0
2008-07-29 21:39:00,108.12,108.13,108.12,108.125,145700000.0
2008-07-29 21:40:00,108.125,108.13,108.12,108.125,154700000.0
2008-07-29 21:41:00,108.13,108.135,108.125,108.135,56600000.0
2008-07-29 21:42:00,108.135,108.14,108.135,108.14,79500000.0
2008-07-29 21:43:00,108.14,108.14,108.14,108.14,24400000.0
2008-07-29 21:44:00,108.135,108.14,108.13,108.13,57400000.0
2008-07-29 21:46:00,108.13,108.14,108.12,108.14,93300000.0
2008-07-29 21:47:00,108.14,108.14,108.135,108.135,43300000.0
2008-07-29 21:48:00,108.135,108.14,108.13,108.135,53500000.0
2008-07-29 21:49:00,108.135,108.135,108.125,108.125,55100000.0
2008-07-29 21:50:00,108.13,108.14,108.13,108.135,73600000.0
2008-07-29 21:51:00,108.135,108.14,108.135,108.14,64100000.0
2008-07-29 21:52:00,108.14,108.14,108.14,108.14,40000000.0
2008-07-29 21:53:00,108.14,108.14,108.135,108.14,36400000.0
2008-07-29 21:54:00,108.135,108.14,108.13,108.14,34900000.0
2008-07-29 21:55:00,108.14,108.14,108.13,108.13,97600000.0
2008-07-29 21:56:00,108.13,108.13,108.13,108.13,11200000.0
2008-07-29 21:57:00,108.13,108.13,108.13,108.13,12800000.0
2008-07-29 21:58:00,108.13,108.14,108.13,108.13,195300000.0
2008-07-29 21:59:00,108.13,108.13,108.125,108.13,32900000.0
2008-07-29 22:00:00,108.13,108.14,108.13,108.13,93600000.0
2008-07-29 22:01:00,108.13,108.135,108.125,108.125,63600000.0
2008-07-29 22:02:00,108.125,108.125,108.12,108.12,72100000.0
2008-07-29 22:03:00,108.12,108.12,108.12,108.12,6400000.0
2008-07-29 22:04:00,108.12,108.12,108.115,108.115,25600000.0
2008-07-29 22:05:00,108.115,108.115,108.095,108.1,274200000.0
2008-07-29 22:06:00,108.105,108.105,108.09,108.09,179800000.0
2008-07-29 22:07:00,108.09,108.105,108.085,108.105,347000000.0
2008-07-29 22:08:00,108.105,108.105,108.1,108.1,126600000.0
2008-07-29 22:09:00,108.1,108.1,108.075,108.08,198200000.0
2008-07-29 22:10:00,108.08,108.09,108.065,108.075,147200000.0
2008-07-29 22:11:00,108.07,108.08,108.07,108.075,39900000.0
2008-07-29 22:12:00,108.075,108.09,108.065,108.08,148800000.0
2008-07-29 22:13:00,108.08,108.08,108.08,108.08,6600000.0
2008-07-29 22:14:00,108.08,108.08,108.07,108.07,32900000.0
2008-07-29 22:15:00,108.07,108.07,108.07,108.07,97600000.0
2008-07-29 22:16:00,108.07,108.07,108.07,108.07,25700000.0
2008-07-29 22:17:00,108.07,108.07,108.06,108.07,88100000.0
2008-07-29 22:18:00,108.07,108.07,108.07,108.07,12700000.0
2008-07-29 22:19:00,108.07,108.07,108.06,108.06,45900000.0
2008-07-29 22:20:00,108.06,108.075,108.06,108.07,89900000.0
2008-07-29 22:21:00,108.07,108.075,108.06,108.065,101000000.0
2008-07-29 22:22:00,108.075,108.075,108.06,108.06,58400000.0
2008-07-29 22:23:00,108.07,108.07,108.06,108.06,170600000.0
2008-07-29 22:24:00,108.06,108.06,108.03,108.03,176300000.0
2008-07-29 22:25:00,108.03,108.04,108.025,108.03,194000000.0
2008-07-29 22:26:00,108.03,108.03,108.02,108.02,245100000.0
2008-07-29 22:27:00,108.02,108.03,108.02,108.02,90300000.0
2008-07-29 22:28:00,108.02,108.02,108.01,108.01,131600000.0
2008-07-29 22:29:00,108.01,108.02,108.01,108.02,166600000.0
2008-07-29 22:30:00,108.02,108.02,108.01,108.015,190500000.0
2008-07-29 22:31:00,108.015,108.025,108.01,108.02,99600000.0
2008-07-29 22:32:00,108.02,108.025,108.015,108.02,101000000.0
2008-07-29 22:33:00,108.02,108.025,108.015,108.025,76600000.0
2008-07-29 22:34:00,108.03,108.03,108.02,108.025,166700000.0
2008-07-29 22:35:00,108.025,108.03,108.02,108.025,171700000.0
2008-07-29 22:36:00,108.025,108.03,108.025,108.025,68400000.0
2008-07-29 22:37:00,108.025,108.03,108.025,108.03,58500000.0
2008-07-29 22:38:00,108.04,108.065,108.04,108.06,347300000.0
2008-07-29 22:39:00,108.06,108.08,108.05,108.07,526799998.0
2008-07-29 22:40:00,108.08,108.08,108.07,108.07,65400000.0
2008-07-29 22:41:00,108.08,108.08,108.07,108.08,151700000.0
2008-07-29 22:42:00,108.08,108.085,108.08,108.08,61700000.0
2008-07-29 22:43:00,108.08,108.08,108.08,108.08,4900000.0
2008-07-29 22:44:00,108.085,108.09,108.08,108.09,87600000.0
2008-07-29 22:45:00,108.085,108.09,108.08,108.09,117200000.0
2008-07-29 22:46:00,108.09,108.09,108.085,108.09,60800000.0
2008-07-29 22:47:00,108.085,108.085,108.07,108.07,178500000.0
2008-07-29 22:48:00,108.07,108.07,108.07,108.07,6700000.0
2008-07-29 22:49:00,108.07,108.07,108.07,108.07,10000000.0
2008-07-29 22:50:00,108.07,108.07,108.065,108.07,47300000.0
2008-07-29 22:51:00,108.065,108.065,108.06,108.06,14600000.0
2008-07-29 22:52:00,108.06,108.08,108.06,108.06,238899999.0
2008-07-29 22:53:00,108.065,108.07,108.065,108.065,42400000.0
2008-07-29 22:54:00,108.065,108.07,108.065,108.07,19200000.0
2008-07-29 22:55:00,108.07,108.09,108.07,108.085,62100000.0
2008-07-29 22:56:00,108.09,108.09,108.09,108.09,34700000.0
2008-07-29 22:57:00,108.09,108.1,108.085,108.1,73800000.0
2008-07-29 22:58:00,108.1,108.11,108.1,108.11,13000000.0
2008-07-29 22:59:00,108.1,108.11,108.09,108.1,110600000.0
2008-07-29 23:00:00,108.1,108.1,108.095,108.1,21900000.0
2008-07-29 23:01:00,108.1,108.105,108.09,108.095,120100000.0
2008-07-29 23:02:00,108.09,108.09,108.08,108.08,42100000.0
2008-07-29 23:03:00,108.08,108.095,108.08,108.095,23400000.0
2008-07-29 23:04:00,108.1,108.11,108.09,108.09,134800000.0
2008-07-29 23:05:00,108.095,108.095,108.09,108.09,9100000.0
2008-07-29 23:06:00,108.09,108.09,108.09,108.09,18200000.0
2008-07-29 23:07:00,108.09,108.095,108.08,108.09,113600000.0
2008-07-29 23:08:00,108.09,108.09,108.09,108.09,12300000.0
2008-07-29 23:09:00,108.09,108.09,108.09,108.09,10800000.0
2008-07-29 23:11:00,108.09,108.09,108.08,108.09,24600000.0
2008-07-29 23:12:00,108.09,108.09,108.085,108.09,24100000.0
2008-07-29 23:13:00,108.09,108.09,108.09,108.09,19200000.0
2008-07-29 23:14:00,108.09,108.09,108.085,108.085,20300000.0
2008-07-29 23:15:00,108.08,108.08,108.08,108.08,26800000.0
2008-07-29 23:16:00,108.085,108.09,108.085,108.09,26800000.0
2008-07-29 23:17:00,108.1,108.1,108.1,108.1,5400000.0
2008-07-29 23:18:00,108.1,108.1,108.09,108.09,17200000.0
2008-07-29 23:20:00,108.09,108.1,108.09,108.09,47900000.0
2008-07-29 23:21:00,108.1,108.1,108.1,108.1,5400000.0
2008-07-29 23:22:00,108.09,108.09,108.09,108.09,57200000.0
2008-07-29 23:23:00,108.09,108.09,108.09,108.09,6400000.0
2008-07-29 23:24:00,108.09,108.1,108.09,108.09,32400000.0
2008-07-29 23:25:00,108.09,108.1,108.09,108.09,59000000.0
2008-07-29 23:26:00,108.09,108.1,108.09,108.1,28000000.0
2008-07-29 23:27:00,108.09,108.1,108.09,108.09,56000000.0
2008-07-29 23:28:00,108.09,108.09,108.09,108.09,46700000.0
2008-07-29 23:29:00,108.09,108.1,108.09,108.1,40200000.0
2008-07-29 23:30:00,108.1,108.11,108.1,108.11,38800000.0
2008-07-29 23:31:00,108.12,108.13,108.11,108.12,183900000.0
2008-07-29 23:32:00,108.12,108.12,108.12,108.12,5400000.0
2008-07-29 23:33:00,108.11,108.12,108.1,108.1,253600000.0
2008-07-29 23:34:00,108.105,108.13,108.105,108.11,161600001.0
2008-07-29 23:35:00,108.11,108.12,108.11,108.12,49400000.0
2008-07-29 23:36:00,108.11,108.13,108.11,108.13,27400000.0
2008-07-29 23:37:00,108.12,108.12,108.12,108.12,10800000.0
2008-07-29 23:38:00,108.12,108.13,108.12,108.12,21600000.0
2008-07-29 23:39:00,108.12,108.14,108.12,108.14,30300000.0
2008-07-29 23:40:00,108.13,108.14,108.13,108.14,10800000.0
2008-07-29 23:41:00,108.13,108.15,108.13,108.15,87600000.0
2008-07-29 23:42:00,108.15,108.15,108.14,108.14,75600000.0
2008-07-29 23:43:00,108.13,108.16,108.13,108.15,104100000.0
2008-07-29 23:44:00,108.15,108.15,108.14,108.14,27000000.0
2008-07-29 23:45:00,108.14,108.14,108.13,108.13,14100000.0
2008-07-29 23:47:00,108.14,108.14,108.14,108.14,48600000.0
2008-07-29 23:48:00,108.14,108.14,108.14,108.14,10900000.0
2008-07-29 23:49:00,108.15,108.155,108.14,108.155,70400000.0
2008-07-29 23:50:00,108.16,108.16,108.155,108.16,11800000.0
2008-07-29 23:51:00,108.16,108.16,108.15,108.15,155000000.0
2008-07-29 23:52:00,108.15,108.155,108.15,108.155,32200000.0
2008-07-29 23:53:00,108.16,108.16,108.16,108.16,10800000.0
2008-07-29 23:54:00,108.155,108.155,108.155,108.155,1000000.0
2008-07-29 23:55:00,108.16,108.16,108.16,108.16,5400000.0
2008-07-29 23:56:00,108.155,108.155,108.155,108.155,1000000.0
2008-07-29 23:57:00,108.16,108.16,108.155,108.155,3000000.0
2008-07-29 23:58:00,108.15,108.15,108.15,108.15,16300000.0
2008-07-30 00:00:00,108.15,108.15,108.14,108.15,40800000.0
2008-07-30 00:01:00,108.15,108.15,108.135,108.15,43200000.0
2008-07-30 00:02:00,108.15,108.155,108.14,108.15,69500000.0
2008-07-30 00:03:00,108.15,108.15,108.13,108.135,104100000.0
2008-07-30 00:04:00,108.13,108.15,108.13,108.14,79280000.0
2008-07-30 00:05:00,108.13,108.13,108.11,108.12,72800000.0
2008-07-30 00:06:00,108.12,108.13,108.12,108.13,11800000.0
2008-07-30 00:07:00,108.125,108.125,108.125,108.125,1000000.0
2008-07-30 00:08:00,108.125,108.125,108.11,108.11,18800000.0
2008-07-30 00:09:00,108.115,108.135,108.11,108.13,55200001.0
2008-07-30 00:10:00,108.13,108.14,108.12,108.12,115500000.0
2008-07-30 00:11:00,108.13,108.13,108.12,108.13,35500000.0
2008-07-30 00:12:00,108.13,108.14,108.13,108.14,61600000.0
2008-07-30 00:13:00,108.14,108.14,108.13,108.13,43400000.0
2008-07-30 00:14:00,108.14,108.14,108.14,108.14,5400000.0
2008-07-30 00:15:00,108.135,108.135,108.135,108.135,1000000.0
2008-07-30 00:16:00,108.14,108.14,108.14,108.14,5400000.0
2008-07-30 00:17:00,108.135,108.14,108.135,108.14,6400000.0
2008-07-30 00:18:00,108.135,108.135,108.135,108.135,1000000.0
2008-07-30 00:19:00,108.14,108.15,108.14,108.15,48900000.0
2008-07-30 00:20:00,108.15,108.15,108.14,108.15,131300000.0
2008-07-30 00:21:00,108.15,108.15,108.14,108.14,60400000.0
2008-07-30 00:22:00,108.14,108.14,108.14,108.14,16200000.0
2008-07-30 00:24:00,108.135,108.14,108.125,108.14,58299999.0
2008-07-30 00:25:00,108.135,108.135,108.13,108.13,13300000.0
2008-07-30 00:26:00,108.13,108.135,108.13,108.13,108400000.0
2008-07-30 00:27:00,108.13,108.165,108.13,108.15,154100000.0
2008-07-30 00:28:00,108.16,108.16,108.135,108.135,194100002.0
2008-07-30 00:29:00,108.135,108.14,108.135,108.135,68300000.0
2008-07-30 00:30:00,108.135,108.14,108.13,108.135,69000000.0
2008-07-30 00:31:00,108.14,108.15,108.135,108.145,222500000.0
2008-07-30 00:32:00,108.145,108.16,108.145,108.16,142299998.0
2008-07-30 00:33:00,108.16,108.17,108.16,108.17,60100000.0
2008-07-30 00:34:00,108.16,108.16,108.15,108.15,60700000.0
2008-07-30 00:35:00,108.16,108.16,108.15,108.15,21100000.0
2008-07-30 00:36:00,108.14,108.15,108.14,108.14,43500000.0
2008-07-30 00:37:00,108.135,108.135,108.13,108.13,62900000.0
2008-07-30 00:38:00,108.13,108.13,108.12,108.12,12100000.0
2008-07-30 00:39:00,108.125,108.13,108.12,108.13,97000000.0
2008-07-30 00:40:00,108.14,108.14,108.12,108.12,89200000.0
2008-07-30 00:41:00,108.12,108.13,108.12,108.12,220800000.0
2008-07-30 00:42:00,108.12,108.13,108.12,108.13,99100000.0
2008-07-30 00:43:00,108.13,108.13,108.11,108.12,65800000.0
2008-07-30 00:44:00,108.12,108.12,108.12,108.12,26400000.0
2008-07-30 00:45:00,108.11,108.14,108.11,108.14,99500000.0
2008-07-30 00:46:00,108.13,108.14,108.125,108.125,46600001.0
2008-07-30 00:47:00,108.135,108.14,108.125,108.13,52699999.0
2008-07-30 00:48:00,108.13,108.14,108.12,108.13,129100000.0
2008-07-30 00:49:00,108.13,108.13,108.125,108.125,17200000.0
2008-07-30 00:50:00,108.115,108.12,108.11,108.12,97799999.0
2008-07-30 00:51:00,108.12,108.12,108.11,108.11,24000000.0
2008-07-30 00:52:00,108.11,108.11,108.09,108.11,74700000.0
2008-07-30 00:53:00,108.1,108.11,108.09,108.09,174200000.0
2008-07-30 00:54:00,108.09,108.1,108.08,108.09,111000000.0
2008-07-30 00:55:00,108.09,108.1,108.085,108.09,88500000.0
2008-07-30 00:56:00,108.09,108.11,108.09,108.11,117600000.0
2008-07-30 00:57:00,108.11,108.11,108.1,108.1,34400000.0
2008-07-30 00:58:00,108.09,108.12,108.09,108.12,46700000.0
2008-07-30 00:59:00,108.12,108.12,108.095,108.1,75100000.0
2008-07-30 01:00:00,108.1,108.1,108.09,108.1,55100000.0
2008-07-30 01:01:00,108.1,108.11,108.1,108.11,20000000.0
2008-07-30 01:02:00,108.11,108.11,108.11,108.11,25400000.0
2008-07-30 01:03:00,108.105,108.11,108.1,108.1,51600000.0
2008-07-30 01:04:00,108.09,108.09,108.09,108.09,43900000.0
2008-07-30 01:05:00,108.09,108.11,108.09,108.1,160900000.0
2008-07-30 01:06:00,108.1,108.105,108.1,108.1,20000000.0
2008-07-30 01:07:00,108.1,108.1,108.09,108.09,49700000.0
2008-07-30 01:08:00,108.09,108.1,108.09,108.1,88400000.0
2008-07-30 01:09:00,108.09,108.1,108.09,108.1,88000000.0
2008-07-30 01:10:00,108.1,108.115,108.1,108.11,219500000.0
2008-07-30 01:11:00,108.11,108.12,108.1,108.12,168500000.0
2008-07-30 01:12:00,108.12,108.12,108.11,108.11,92600000.0
2008-07-30 01:13:00,108.11,108.12,108.11,108.12,43300000.0
2008-07-30 01:14:00,108.12,108.12,108.12,108.12,50000000.0
2008-07-30 01:15:00,108.12,108.12,108.115,108.115,51100000.0
2008-07-30 01:16:00,108.12,108.13,108.11,108.11,154700000.0
2008-07-30 01:17:00,108.11,108.11,108.11,108.11,18800000.0
2008-07-30 01:18:00,108.11,108.11,108.1,108.1,98100000.0
2008-07-30 01:19:00,108.1,108.11,108.1,108.11,70800000.0
2008-07-30 01:20:00,108.11,108.12,108.11,108.11,203700000.0
2008-07-30 01:21:00,108.11,108.11,108.11,108.11,18300000.0
2008-07-30 01:22:00,108.105,108.12,108.1,108.11,171000000.0
2008-07-30 01:23:00,108.11,108.11,108.08,108.09,261700000.0
2008-07-30 01:24:00,108.09,108.09,108.08,108.09,143800000.0
2008-07-30 01:25:00,108.085,108.095,108.08,108.08,209300000.0
2008-07-30 01:26:00,108.08,108.08,108.08,108.08,6900000.0
2008-07-30 01:27:00,108.08,108.08,108.08,108.08,2600000.0
2008-07-30 01:28:00,108.08,108.09,108.08,108.08,45000000.0
2008-07-30 01:29:00,108.09,108.1,108.08,108.09,68400000.0
2008-07-30 01:30:00,108.09,108.09,108.07,108.08,219200000.0
2008-07-30 01:31:00,108.075,108.09,108.07,108.08,181100000.0
2008-07-30 01:32:00,108.08,108.08,108.07,108.07,76800000.0
2008-07-30 01:33:00,108.07,108.08,108.07,108.08,90200000.0
2008-07-30 01:34:00,108.08,108.08,108.07,108.07,61000000.0
2008-07-30 01:35:00,108.07,108.07,108.07,108.07,1600000.0
2008-07-30 01:36:00,108.07,108.07,108.07,108.07,18500000.0
2008-07-30 01:37:00,108.07,108.08,108.07,108.08,20400000.0
2008-07-30 01:38:00,108.08,108.09,108.08,108.09,49900000.0
2008-07-30 01:39:00,108.09,108.09,108.08,108.08,55100000.0
2008-07-30 01:40:00,108.08,108.08,108.075,108.08,127600000.0
2008-07-30 01:41:00,108.08,108.08,108.07,108.07,70600000.0
2008-07-30 01:42:00,108.07,108.07,108.07,108.07,8600000.0
2008-07-30 01:43:00,108.06,108.06,108.06,108.06,8600000.0
2008-07-30 01:44:00,108.06,108.07,108.06,108.06,55400000.0
2008-07-30 01:45:00,108.06,108.06,108.06,108.06,1600000.0
2008-07-30 01:46:00,108.06,108.06,108.06,108.06,35400000.0
2008-07-30 01:47:00,108.06,108.06,108.06,108.06,45200000.0
2008-07-30 01:48:00,108.06,108.07,108.05,108.06,127600000.0
2008-07-30 01:49:00,108.06,108.06,108.05,108.06,79300000.0
2008-07-30 01:50:00,108.06,108.07,108.06,108.07,136100000.0
2008-07-30 01:51:00,108.07,108.08,108.07,108.07,118500000.0
2008-07-30 01:52:00,108.07,108.07,108.055,108.06,161000001.0
2008-07-30 01:53:00,108.07,108.07,108.06,108.07,100200000.0
2008-07-30 01:54:00,108.08,108.08,108.08,108.08,88400000.0
2008-07-30 01:55:00,108.08,108.08,108.07,108.08,188200000.0
2008-07-30 01:56:00,108.08,108.08,108.08,108.08,9700000.0
2008-07-30 01:57:00,108.08,108.08,108.07,108.08,105800000.0
2008-07-30 01:58:00,108.08,108.08,108.07,108.07,78100000.0
2008-07-30 01:59:00,108.07,108.07,108.07,108.07,22000000.0
2008-07-30 02:00:00,108.07,108.07,108.07,108.07,46400000.0
2008-07-30 02:01:00,108.06,108.07,108.06,108.07,202900000.0
2008-07-30 02:02:00,108.07,108.07,108.06,108.07,191200000.0
2008-07-30 02:03:00,108.07,108.07,108.06,108.06,209200000.0
2008-07-30 02:04:00,108.065,108.07,108.06,108.06,84099999.0
2008-07-30 02:05:00,108.06,108.08,108.06,108.08,372200000.0
2008-07-30 02:06:00,108.08,108.08,108.07,108.075,357600000.0
2008-07-30 02:07:00,108.07,108.085,108.07,108.075,513400000.0
2008-07-30 02:08:00,108.08,108.08,108.07,108.07,291600000.0
2008-07-30 02:09:00,108.07,108.075,108.07,108.07,73600000.0
2008-07-30 02:10:00,108.07,108.08,108.07,108.07,166300000.0
2008-07-30 02:11:00,108.075,108.075,108.07,108.07,56300000.0
2008-07-30 02:12:00,108.07,108.07,108.07,108.07,1000000.0
2008-07-30 02:13:00,108.07,108.08,108.07,108.07,232100001.0
2008-07-30 02:14:00,108.07,108.07,108.07,108.07,10800000.0
2008-07-30 02:15:00,108.07,108.07,108.07,108.07,38600000.0
2008-07-30 02:16:00,108.07,108.07,108.07,108.07,5400000.0
2008-07-30 02:17:00,108.06,108.07,108.06,108.06,144800001.0
2008-07-30 02:18:00,108.06,108.07,108.06,108.06,118700000.0
2008-07-30 02:19:00,108.06,108.06,108.05,108.05,181000000.0
2008-07-30 02:20:00,108.05,108.06,108.05,108.06,29000000.0
2008-07-30 02:21:00,108.055,108.07,108.055,108.07,164400000.0
2008-07-30 02:22:00,108.07,108.07,108.07,108.07,22600000.0
2008-07-30 02:23:00,108.06,108.06,108.06,108.06,51700000.0
2008-07-30 02:24:00,108.06,108.07,108.05,108.07,309300000.0
2008-07-30 02:25:00,108.07,108.07,108.065,108.07,141500000.0
2008-07-30 02:26:00,108.07,108.07,108.065,108.07,75100000.0
2008-07-30 02:27:00,108.07,108.07,108.07,108.07,76200000.0
2008-07-30 02:28:00,108.07,108.08,108.07,108.08,197900000.0
2008-07-30 02:29:00,108.08,108.11,108.08,108.11,342200000.0
2008-07-30 02:30:00,108.105,108.12,108.1,108.12,485700000.0
2008-07-30 02:31:00,108.12,108.13,108.11,108.11,470800000.0
2008-07-30 02:32:00,108.11,108.11,108.105,108.11,247500000.0
2008-07-30 02:33:00,108.11,108.11,108.1,108.105,363900000.0
2008-07-30 02:34:00,108.105,108.105,108.09,108.09,348200000.0
2008-07-30 02:35:00,108.09,108.095,108.09,108.09,61000000.0
2008-07-30 02:36:00,108.09,108.09,108.06,108.06,254700000.0
2008-07-30 02:37:00,108.06,108.07,108.06,108.06,225200000.0
2008-07-30 02:38:00,108.06,108.07,108.06,108.065,215600000.0
2008-07-30 02:39:00,108.07,108.07,108.06,108.065,227100000.0
2008-07-30 02:40:00,108.055,108.065,108.05,108.055,151200000.0
2008-07-30 02:41:00,108.055,108.055,108.05,108.05,110200000.0
2008-07-30 02:42:00,108.05,108.05,108.015,108.015,591100001.0
2008-07-30 02:43:00,108.015,108.035,108.015,108.03,439800000.0
2008-07-30 02:44:00,108.03,108.04,108.02,108.04,275000000.0
2008-07-30 02:45:00,108.04,108.045,108.03,108.04,440900001.0
2008-07-30 02:46:00,108.04,108.045,108.035,108.035,135200000.0
2008-07-30 02:47:00,108.035,108.04,108.035,108.04,127700000.0
2008-07-30 02:48:00,108.04,108.05,108.04,108.04,299400000.0
2008-07-30 02:49:00,108.05,108.05,108.04,108.045,363100000.0
2008-07-30 02:50:00,108.045,108.06,108.045,108.06,218500000.0
2008-07-30 02:51:00,108.06,108.06,108.05,108.05,122900000.0
2008-07-30 02:52:00,108.05,108.065,108.05,108.06,162700000.0
2008-07-30 02:53:00,108.06,108.07,108.05,108.06,247600000.0
2008-07-30 02:54:00,108.065,108.07,108.06,108.07,328900000.0
2008-07-30 02:55:00,108.06,108.08,108.06,108.08,430300000.0
2008-07-30 02:56:00,108.08,108.09,108.075,108.09,333700000.0
2008-07-30 02:57:00,108.09,108.105,108.085,108.09,667800003.0
2008-07-30 02:58:00,108.095,108.105,108.09,108.105,488000000.0
2008-07-30 02:59:00,108.105,108.105,108.07,108.07,603400000.0
2008-07-30 03:00:00,108.065,108.07,108.045,108.05,334600000.0
2008-07-30 03:01:00,108.05,108.05,108.04,108.05,215400000.0
2008-07-30 03:02:00,108.055,108.06,108.01,108.02,561400000.0
2008-07-30 03:03:00,108.02,108.04,108.02,108.02,251400000.0
2008-07-30 03:04:00,108.02,108.025,108.01,108.02,479100000.0
2008-07-30 03:05:00,108.03,108.03,108.02,108.03,359700000.0
2008-07-30 03:06:00,108.03,108.04,108.02,108.03,356400001.0
2008-07-30 03:07:00,108.035,108.04,108.03,108.03,420800000.0
2008-07-30 03:08:00,108.035,108.04,108.03,108.03,116200000.0
2008-07-30 03:09:00,108.04,108.04,108.02,108.03,596199999.0
2008-07-30 03:10:00,108.03,108.04,108.03,108.03,581200000.0
2008-07-30 03:11:00,108.04,108.06,108.03,108.055,394900000.0
2008-07-30 03:12:00,108.055,108.06,108.03,108.04,530600000.0
2008-07-30 03:13:00,108.04,108.05,108.04,108.05,264700000.0
2008-07-30 03:14:00,108.05,108.05,108.04,108.05,160800000.0
2008-07-30 03:15:00,108.05,108.06,108.045,108.05,322800000.0
2008-07-30 03:16:00,108.05,108.06,108.045,108.05,265600000.0
2008-07-30 03:17:00,108.05,108.06,108.04,108.04,342100000.0
2008-07-30 03:18:00,108.04,108.04,108.01,108.02,491400000.0
2008-07-30 03:19:00,108.02,108.025,108.02,108.025,42500000.0
2008-07-30 03:20:00,108.025,108.035,108.02,108.02,576200000.0
2008-07-30 03:21:00,108.02,108.02,108.0,108.01,315000000.0
2008-07-30 03:22:00,108.01,108.02,108.01,108.02,151700000.0
2008-07-30 03:23:00,108.02,108.03,108.02,108.03,91000000.0
2008-07-30 03:24:00,108.03,108.03,108.02,108.03,113500000.0
2008-07-30 03:25:00,108.03,108.03,108.03,108.03,15000000.0
2008-07-30 03:26:00,108.03,108.04,108.03,108.04,195100000.0
2008-07-30 03:27:00,108.035,108.04,108.03,108.03,114700000.0
2008-07-30 03:28:00,108.03,108.03,108.03,108.03,53600000.0
2008-07-30 03:29:00,108.025,108.03,108.01,108.01,121600000.0
2008-07-30 03:30:00,108.01,108.01,108.0,108.0,265000000.0
2008-07-30 03:31:00,108.0,108.0,107.97,107.99,471400002.0
2008-07-30 03:32:00,107.99,107.99,107.99,107.99,120600000.0
2008-07-30 03:33:00,107.99,108.02,107.99,108.01,565300000.0
2008-07-30 03:34:00,108.01,108.02,108.01,108.01,151500000.0
2008-07-30 03:35:00,108.01,108.01,107.995,108.01,274800000.0
2008-07-30 03:36:00,108.01,108.01,108.005,108.01,88100000.0
2008-07-30 03:37:00,108.01,108.01,108.0,108.005,55700000.0
2008-07-30 03:38:00,108.0,108.01,108.0,108.0,179500000.0
2008-07-30 03:39:00,108.005,108.01,108.0,108.0,193800000.0
2008-07-30 03:40:00,108.0,108.01,108.0,108.0,326200000.0
2008-07-30 03:41:00,108.0,108.0,108.0,108.0,4800000.0
2008-07-30 03:42:00,108.0,108.01,108.0,108.0,184100000.0
2008-07-30 03:43:00,108.005,108.01,108.0,108.01,274800000.0
2008-07-30 03:44:00,108.01,108.01,108.0,108.0,211900000.0
2008-07-30 03:45:00,108.005,108.01,108.0,108.01,157100000.0
2008-07-30 03:46:00,108.01,108.01,108.01,108.01,9100000.0
2008-07-30 03:47:00,108.01,108.01,107.995,108.005,380200000.0
2008-07-30 03:48:00,108.01,108.01,107.99,107.99,339400000.0
2008-07-30 03:49:00,107.99,108.01,107.99,107.99,311200000.0
2008-07-30 03:50:00,108.0,108.01,108.0,108.0,196900000.0
2008-07-30 03:51:00,108.0,108.02,108.0,108.01,212900000.0
2008-07-30 03:52:00,108.01,108.02,108.01,108.02,78400000.0
2008-07-30 03:53:00,108.02,108.02,108.005,108.02,352100000.0
2008-07-30 03:54:00,108.02,108.03,108.01,108.025,253600000.0
2008-07-30 03:55:00,108.025,108.05,108.02,108.04,563100000.0
2008-07-30 03:56:00,108.045,108.06,108.04,108.06,536300000.0
2008-07-30 03:57:00,108.06,108.06,108.04,108.05,358000000.0
2008-07-30 03:58:00,108.05,108.06,108.05,108.06,536200000.0
2008-07-30 03:59:00,108.06,108.06,108.03,108.03,406800000.0
2008-07-30 04:00:00,108.03,108.05,108.03,108.03,559100000.0
2008-07-30 04:01:00,108.03,108.04,108.03,108.03,580200000.0
2008-07-30 04:02:00,108.03,108.03,108.02,108.03,314300000.0
2008-07-30 04:03:00,108.03,108.03,108.03,108.03,3700000.0
2008-07-30 04:04:00,108.03,108.03,108.03,108.03,6900000.0
2008-07-30 04:05:00,108.03,108.04,108.03,108.035,217700000.0
2008-07-30 04:06:00,108.03,108.045,108.02,108.02,346500000.0
2008-07-30 04:07:00,108.02,108.02,108.0,108.0,173800000.0
2008-07-30 04:08:00,108.01,108.01,108.0,108.0,64600000.0
2008-07-30 04:09:00,108.0,108.03,108.0,108.0,280400000.0
2008-07-30 04:10:00,108.0,108.005,107.99,107.99,292900000.0
2008-07-30 04:11:00,107.99,107.99,107.965,107.98,418900003.0
2008-07-30 04:12:00,107.98,107.99,107.965,107.99,366300000.0
2008-07-30 04:13:00,107.99,107.995,107.98,107.995,204200000.0
2008-07-30 04:14:00,107.995,108.0,107.99,107.99,67800000.0
2008-07-30 04:15:00,107.99,107.99,107.98,107.98,35800000.0
2008-07-30 04:16:00,107.98,107.98,107.97,107.98,180700000.0
2008-07-30 04:17:00,107.98,107.99,107.98,107.98,143400000.0
2008-07-30 04:18:00,107.98,107.98,107.965,107.98,321600000.0
2008-07-30 04:19:00,107.98,107.98,107.965,107.98,312000000.0
2008-07-30 04:20:00,107.98,107.99,107.98,107.99,147500000.0
2008-07-30 04:21:00,107.99,108.005,107.99,108.005,237100000.0
2008-07-30 04:22:00,108.005,108.02,108.0,108.01,271200000.0
2008-07-30 04:23:00,108.01,108.01,108.0,108.01,332100000.0
2008-07-30 04:24:00,108.005,108.015,108.0,108.01,266400000.0
2008-07-30 04:25:00,108.01,108.02,108.01,108.01,234600000.0
2008-07-30 04:26:00,108.01,108.01,108.0,108.005,118300000.0
2008-07-30 04:27:00,108.01,108.01,108.0,108.01,137800000.0
2008-07-30 04:28:00,108.01,108.02,108.01,108.01,291400001.0
2008-07-30 04:29:00,108.01,108.01,108.0,108.0,153900000.0
2008-07-30 04:30:00,108.0,108.0,108.0,108.0,17200000.0
2008-07-30 04:31:00,107.995,107.995,107.98,107.98,394200000.0
2008-07-30 04:32:00,107.98,107.98,107.955,107.97,501200002.0
2008-07-30 04:33:00,107.97,107.98,107.965,107.965,531599995.0
2008-07-30 04:34:00,107.97,107.98,107.965,107.97,217500000.0
2008-07-30 04:35:00,107.98,107.98,107.98,107.98,164900000.0
2008-07-30 04:36:00,107.98,107.98,107.965,107.975,99299999.0
2008-07-30 04:37:00,107.98,107.98,107.98,107.98,4800000.0
2008-07-30 04:38:00,107.98,107.98,107.965,107.965,232300000.0
2008-07-30 04:39:00,107.97,107.975,107.965,107.97,212800000.0
2008-07-30 04:40:00,107.97,107.97,107.97,107.97,64600000.0
2008-07-30 04:41:00,107.97,107.97,107.955,107.97,177200000.0
2008-07-30 04:42:00,107.97,107.97,107.955,107.97,135699998.0
2008-07-30 04:43:00,107.97,107.97,107.97,107.97,26800000.0
2008-07-30 04:44:00,107.97,107.97,107.97,107.97,4300000.0
2008-07-30 04:45:00,107.97,107.97,107.965,107.965,106400000.0
2008-07-30 04:46:00,107.965,107.98,107.955,107.98,171400000.0
2008-07-30 04:47:00,107.97,107.97,107.955,107.955,291300000.0
2008-07-30 04:48:00,107.965,107.97,107.955,107.97,276300004.0
2008-07-30 04:49:00,107.97,107.97,107.955,107.955,63800000.0
2008-07-30 04:50:00,107.965,107.965,107.955,107.96,132599999.0
2008-07-30 04:51:00,107.96,107.965,107.945,107.945,280900006.0
2008-07-30 04:52:00,107.95,107.96,107.935,107.96,349800003.0
2008-07-30 04:53:00,107.96,107.96,107.95,107.95,69900000.0
2008-07-30 04:54:00,107.95,107.95,107.95,107.95,5900000.0
2008-07-30 04:56:00,107.95,107.95,107.95,107.95,96500000.0
2008-07-30 04:57:00,107.95,107.95,107.93,107.94,218800000.0
2008-07-30 04:58:00,107.94,107.94,107.94,107.94,71500000.0
2008-07-30 04:59:00,107.94,107.94,107.93,107.93,314100000.0
2008-07-30 05:00:00,107.93,107.94,107.93,107.94,109000000.0
2008-07-30 05:01:00,107.94,107.94,107.94,107.94,8700000.0
2008-07-30 05:02:00,107.94,107.94,107.93,107.93,20900000.0
2008-07-30 05:03:00,107.935,107.94,107.93,107.94,148200000.0
2008-07-30 05:04:00,107.945,107.955,107.94,107.955,167500000.0
2008-07-30 05:05:00,107.955,107.96,107.95,107.96,179300000.0
2008-07-30 05:06:00,107.96,107.97,107.96,107.96,96300000.0
2008-07-30 05:07:00,107.96,107.96,107.96,107.96,32900000.0
2008-07-30 05:08:00,107.96,107.96,107.96,107.96,7000000.0
2008-07-30 05:09:00,107.96,107.965,107.95,107.95,196000000.0
2008-07-30 05:10:00,107.95,107.96,107.95,107.96,270500000.0
2008-07-30 05:11:00,107.95,107.965,107.94,107.94,284400000.0
2008-07-30 05:12:00,107.94,107.945,107.94,107.94,116200000.0
2008-07-30 05:13:00,107.945,107.95,107.94,107.94,52600000.0
2008-07-30 05:14:00,107.94,107.95,107.94,107.94,105300000.0
2008-07-30 05:15:00,107.94,107.95,107.93,107.93,247700000.0
2008-07-30 05:16:00,107.93,107.94,107.93,107.94,129400000.0
2008-07-30 05:17:00,107.94,107.94,107.93,107.93,220600000.0
2008-07-30 05:18:00,107.93,107.93,107.93,107.93,16700000.0
2008-07-30 05:19:00,107.93,107.94,107.93,107.94,152700000.0
2008-07-30 05:20:00,107.935,107.94,107.93,107.93,173000000.0
2008-07-30 05:21:00,107.93,107.93,107.92,107.93,316600000.0
2008-07-30 05:22:00,107.93,107.93,107.92,107.92,160600000.0
2008-07-30 05:23:00,107.92,107.92,107.91,107.92,257300000.0
2008-07-30 05:24:00,107.91,107.915,107.91,107.91,96000000.0
2008-07-30 05:25:00,107.91,107.92,107.91,107.92,333400000.0
2008-07-30 05:26:00,107.915,107.915,107.91,107.91,100600000.0
2008-07-30 05:27:00,107.91,107.91,107.91,107.91,6100000.0
2008-07-30 05:28:00,107.915,107.92,107.9,107.9,180000000.0
2008-07-30 05:29:00,107.9,107.9,107.9,107.9,90200000.0
2008-07-30 05:30:00,107.9,107.91,107.9,107.91,261900000.0
2008-07-30 05:31:00,107.91,107.92,107.91,107.91,99100000.0
2008-07-30 05:32:00,107.915,107.92,107.91,107.91,151900000.0
2008-07-30 05:33:00,107.91,107.91,107.91,107.91,1700000.0
2008-07-30 05:34:00,107.91,107.92,107.91,107.91,293000000.0
2008-07-30 05:35:00,107.91,107.91,107.91,107.91,1700000.0
2008-07-30 05:37:00,107.91,107.91,107.905,107.91,65900000.0
2008-07-30 05:38:00,107.91,107.91,107.88,107.9,237000000.0
2008-07-30 05:39:00,107.905,107.91,107.9,107.9,65200000.0
2008-07-30 05:40:00,107.9,107.9,107.89,107.9,164800000.0
2008-07-30 05:41:00,107.89,107.91,107.89,107.9,224000000.0
2008-07-30 05:42:00,107.9,107.91,107.9,107.91,117600000.0
2008-07-30 05:43:00,107.91,107.91,107.9,107.9,36500000.0
2008-07-30 05:44:00,107.9,107.905,107.88,107.885,507600000.0
2008-07-30 05:45:00,107.88,107.89,107.88,107.88,413600000.0
2008-07-30 05:46:00,107.88,107.88,107.87,107.88,248100000.0
2008-07-30 05:47:00,107.87,107.88,107.87,107.88,192900000.0
2008-07-30 05:48:00,107.88,107.88,107.88,107.88,24500000.0
2008-07-30 05:49:00,107.88,107.88,107.88,107.88,46200000.0
2008-07-30 05:50:00,107.88,107.9,107.88,107.89,202900000.0
2008-07-30 05:51:00,107.89,107.9,107.89,107.9,43800000.0
2008-07-30 05:52:00,107.905,107.92,107.905,107.91,286100000.0
2008-07-30 05:53:00,107.91,107.92,107.91,107.91,237000000.0
2008-07-30 05:54:00,107.91,107.91,107.9,107.91,87100000.0
2008-07-30 05:55:00,107.91,107.915,107.9,107.905,122600000.0
2008-07-30 05:56:00,107.9,107.91,107.9,107.91,181100000.0
2008-07-30 05:57:00,107.91,107.92,107.91,107.91,96300000.0
2008-07-30 05:58:00,107.92,107.92,107.91,107.92,245200000.0
2008-07-30 05:59:00,107.92,107.92,107.91,107.91,88600000.0
2008-07-30 06:00:00,107.91,107.92,107.91,107.92,186600000.0
2008-07-30 06:01:00,107.92,107.94,107.92,107.94,336400000.0
2008-07-30 06:02:00,107.94,107.94,107.94,107.94,99200000.0
2008-07-30 06:03:00,107.94,107.965,107.94,107.96,347300000.0
2008-07-30 06:04:00,107.96,107.96,107.95,107.955,405300000.0
2008-07-30 06:05:00,107.955,107.955,107.94,107.94,132700000.0
2008-07-30 06:06:00,107.94,107.94,107.94,107.94,42900000.0
2008-07-30 06:07:00,107.94,107.94,107.92,107.92,95000000.0
2008-07-30 06:08:00,107.92,107.92,107.9,107.91,242300000.0
2008-07-30 06:09:00,107.91,107.93,107.9,107.93,309600000.0
2008-07-30 06:10:00,107.93,107.93,107.92,107.92,119600000.0
2008-07-30 06:11:00,107.925,107.93,107.925,107.93,118000000.0
2008-07-30 06:12:00,107.93,107.93,107.925,107.93,102300000.0
2008-07-30 06:13:00,107.93,107.93,107.92,107.93,113100000.0
2008-07-30 06:14:00,107.93,107.93,107.92,107.93,211400000.0
2008-07-30 06:15:00,107.93,107.93,107.92,107.92,108400000.0
2008-07-30 06:16:00,107.93,107.93,107.91,107.91,453000000.0
2008-07-30 06:17:00,107.91,107.92,107.91,107.92,49700000.0
2008-07-30 06:18:00,107.915,107.92,107.915,107.92,108500000.0
2008-07-30 06:19:00,107.92,107.92,107.92,107.92,16800000.0
2008-07-30 06:20:00,107.92,107.92,107.92,107.92,8800000.0
2008-07-30 06:21:00,107.92,107.92,107.92,107.92,16200000.0
2008-07-30 06:22:00,107.93,107.94,107.92,107.94,627199999.0
2008-07-30 06:23:00,107.94,107.94,107.94,107.94,16800000.0
2008-07-30 06:24:00,107.94,107.94,107.94,107.94,8800000.0
2008-07-30 06:25:00,107.94,107.95,107.94,107.94,140100000.0
2008-07-30 06:26:00,107.94,107.94,107.94,107.94,7000000.0
2008-07-30 06:27:00,107.94,107.94,107.94,107.94,26200000.0
2008-07-30 06:28:00,107.94,107.94,107.94,107.94,10500000.0
2008-07-30 06:29:00,107.94,107.94,107.93,107.935,182400000.0
2008-07-30 06:30:00,107.935,107.94,107.93,107.94,73700000.0
2008-07-30 06:31:00,107.94,107.94,107.93,107.93,76100000.0
2008-07-30 06:32:00,107.93,107.95,107.93,107.94,113200000.0
2008-07-30 06:33:00,107.94,107.945,107.93,107.93,265300000.0
2008-07-30 06:34:00,107.93,107.935,107.93,107.935,75000000.0
2008-07-30 06:35:00,107.935,107.94,107.935,107.94,43300000.0
2008-07-30 06:36:00,107.94,107.94,107.94,107.94,8800000.0
2008-07-30 06:37:00,107.94,107.94,107.94,107.94,1700000.0
2008-07-30 06:38:00,107.94,107.94,107.94,107.94,17600000.0
2008-07-30 06:39:00,107.94,107.94,107.94,107.94,10400000.0
2008-07-30 06:40:00,107.94,107.94,107.935,107.935,9500000.0
2008-07-30 06:41:00,107.94,107.94,107.94,107.94,5400000.0
2008-07-30 06:42:00,107.935,107.94,107.935,107.94,15000000.0
2008-07-30 06:43:00,107.94,107.94,107.94,107.94,29800000.0
2008-07-30 06:44:00,107.94,107.94,107.935,107.94,142600000.0
2008-07-30 06:45:00,107.94,107.94,107.93,107.93,56500000.0
2008-07-30 06:46:00,107.93,107.94,107.93,107.94,71800000.0
2008-07-30 06:47:00,107.935,107.95,107.935,107.95,31800000.0
2008-07-30 06:48:00,107.94,107.965,107.94,107.965,228800000.0
2008-07-30 06:49:00,107.965,107.97,107.96,107.97,81900000.0
2008-07-30 06:50:00,107.97,107.97,107.97,107.97,8800000.0
2008-07-30 06:51:00,107.97,107.97,107.97,107.97,5500000.0
2008-07-30 06:52:00,107.97,107.985,107.97,107.97,213000000.0
2008-07-30 06:53:00,107.975,107.98,107.96,107.97,202200000.0
2008-07-30 06:54:00,107.97,107.98,107.97,107.975,77900000.0
2008-07-30 06:55:00,107.97,107.975,107.97,107.97,77700000.0
2008-07-30 06:56:00,107.97,107.97,107.96,107.96,129400000.0
2008-07-30 06:57:00,107.96,107.96,107.96,107.96,20100000.0
2008-07-30 06:58:00,107.96,107.97,107.96,107.97,55000000.0
2008-07-30 06:59:00,107.97,107.98,107.97,107.97,121000000.0
2008-07-30 07:00:00,107.97,107.97,107.96,107.97,305500000.0
2008-07-30 07:01:00,107.97,107.98,107.97,107.97,172800000.0
2008-07-30 07:02:00,107.97,107.99,107.97,107.99,84300000.0
2008-07-30 07:03:00,107.98,107.98,107.98,107.98,82300000.0
2008-07-30 07:04:00,107.98,108.0,107.98,108.0,287300000.0
2008-07-30 07:05:00,108.0,108.01,108.0,108.01,125600000.0
2008-07-30 07:06:00,108.01,108.01,108.0,108.01,235600001.0
2008-07-30 07:07:00,108.01,108.02,107.995,108.0,311600000.0
2008-07-30 07:08:00,108.0,108.0,108.0,108.0,174500000.0
2008-07-30 07:09:00,108.0,108.0,107.99,107.99,127500000.0
2008-07-30 07:10:00,107.99,107.99,107.98,107.98,153400000.0
2008-07-30 07:11:00,107.98,107.98,107.98,107.98,53500000.0
2008-07-30 07:12:00,107.98,107.98,107.97,107.98,210300000.0
2008-07-30 07:13:00,107.98,107.98,107.97,107.98,283800000.0
2008-07-30 07:14:00,107.98,107.99,107.98,107.99,155400000.0
2008-07-30 07:15:00,107.99,107.99,107.99,107.99,75900000.0
2008-07-30 07:16:00,107.99,107.99,107.99,107.99,18200000.0
2008-07-30 07:17:00,107.99,108.0,107.99,108.0,148300000.0
2008-07-30 07:18:00,108.0,108.0,107.995,108.0,77100000.0
2008-07-30 07:19:00,108.0,108.0,107.99,107.99,81700000.0
2008-07-30 07:20:00,107.99,108.0,107.99,107.99,211500000.0
2008-07-30 07:21:00,107.99,108.0,107.99,108.0,62900000.0
2008-07-30 07:22:00,108.0,108.01,108.0,108.01,84600000.0
2008-07-30 07:23:00,108.01,108.02,108.01,108.02,336800000.0
2008-07-30 07:24:00,108.02,108.02,108.01,108.01,87700000.0
2008-07-30 07:25:00,108.01,108.01,108.0,108.01,199400000.0
2008-07-30 07:26:00,108.01,108.01,108.0,108.0,132800000.0
2008-07-30 07:27:00,108.0,108.0,107.99,107.99,177400000.0
2008-07-30 07:28:00,107.99,107.99,107.99,107.99,22600000.0
2008-07-30 07:30:00,107.99,108.02,107.99,108.02,95700000.0
2008-07-30 07:31:00,108.02,108.02,108.01,108.02,321100000.0
2008-07-30 07:32:00,108.02,108.02,108.01,108.02,165300000.0
2008-07-30 07:33:00,108.02,108.02,108.01,108.02,251100000.0
2008-07-30 07:34:00,108.02,108.02,108.02,108.02,22600000.0
2008-07-30 07:35:00,108.015,108.02,108.0,108.01,131300000.0
2008-07-30 07:36:00,108.01,108.01,108.01,108.01,9500000.0
2008-07-30 07:37:00,108.01,108.01,108.01,108.01,35000000.0
2008-07-30 07:38:00,108.01,108.02,108.01,108.02,107100000.0
2008-07-30 07:39:00,108.02,108.03,108.01,108.03,177200000.0
2008-07-30 07:40:00,108.025,108.025,108.02,108.02,71100000.0
2008-07-30 07:41:00,108.02,108.03,108.02,108.03,194200000.0
2008-07-30 07:42:00,108.03,108.04,108.02,108.04,301700000.0
2008-07-30 07:43:00,108.04,108.07,108.03,108.06,284600000.0
2008-07-30 07:44:00,108.06,108.07,108.05,108.05,544099997.0
2008-07-30 07:45:00,108.05,108.05,108.04,108.05,295200000.0
2008-07-30 07:46:00,108.05,108.07,108.05,108.07,285000000.0
2008-07-30 07:47:00,108.07,108.07,108.055,108.06,377400000.0
2008-07-30 07:48:00,108.06,108.08,108.06,108.08,141600000.0
2008-07-30 07:49:00,108.08,108.08,108.07,108.07,478200000.0
2008-07-30 07:50:00,108.07,108.09,108.07,108.08,379900000.0
2008-07-30 07:51:00,108.08,108.105,108.08,108.09,529600000.0
2008-07-30 07:52:00,108.09,108.12,108.085,108.1,453900000.0
2008-07-30 07:53:00,108.095,108.11,108.09,108.09,402200000.0
2008-07-30 07:54:00,108.09,108.1,108.06,108.07,361100000.0
2008-07-30 07:55:00,108.07,108.08,108.06,108.08,198800000.0
2008-07-30 07:56:00,108.08,108.08,108.07,108.07,112000000.0
2008-07-30 07:57:00,108.07,108.07,108.06,108.06,204600000.0
2008-07-30 07:58:00,108.06,108.07,108.045,108.07,274400000.0
2008-07-30 07:59:00,108.07,108.08,108.05,108.08,334200000.0
2008-07-30 08:00:00,108.08,108.09,108.07,108.08,410400000.0
2008-07-30 08:01:00,108.085,108.11,108.085,108.095,355100000.0
2008-07-30 08:02:00,108.1,108.1,108.085,108.1,456499999.0
2008-07-30 08:03:00,108.1,108.11,108.1,108.11,214300000.0
2008-07-30 08:04:00,108.11,108.12,108.11,108.12,314200000.0
2008-07-30 08:05:00,108.12,108.12,108.11,108.12,332600000.0
2008-07-30 08:06:00,108.12,108.12,108.11,108.12,316800000.0
2008-07-30 08:07:00,108.12,108.14,108.12,108.14,189600000.0
2008-07-30 08:08:00,108.14,108.14,108.125,108.13,225300000.0
2008-07-30 08:09:00,108.13,108.15,108.12,108.14,308200000.0
2008-07-30 08:10:00,108.14,108.18,108.14,108.17,688600001.0
2008-07-30 08:11:00,108.17,108.17,108.15,108.16,417700000.0
2008-07-30 08:12:00,108.155,108.16,108.15,108.15,234000000.0
2008-07-30 08:13:00,108.15,108.15,108.13,108.15,550310120.0
2008-07-30 08:14:00,108.155,108.17,108.14,108.15,721900000.0
2008-07-30 08:15:00,108.15,108.17,108.15,108.17,270200000.0
2008-07-30 08:16:00,108.17,108.2,108.16,108.195,483910125.0
2008-07-30 08:17:00,108.2,108.22,108.195,108.2,400300000.0
2008-07-30 08:18:00,108.2,108.2,108.17,108.18,627800002.0
2008-07-30 08:19:00,108.18,108.18,108.13,108.14,549899999.0
2008-07-30 08:20:00,108.135,108.14,108.105,108.13,577399999.0
2008-07-30 08:21:00,108.13,108.17,108.13,108.16,344900000.0
2008-07-30 08:22:00,108.155,108.16,108.12,108.13,603500003.0
2008-07-30 08:23:00,108.13,108.15,108.12,108.14,273099999.0
2008-07-30 08:24:00,108.14,108.14,108.1,108.1,507399999.0
2008-07-30 08:25:00,108.1,108.11,108.085,108.09,420299999.0
2008-07-30 08:26:00,108.09,108.09,108.065,108.08,200400000.0
2008-07-30 08:27:00,108.085,108.095,108.08,108.085,279000000.0
2008-07-30 08:28:00,108.08,108.095,108.08,108.09,142800000.0
2008-07-30 08:29:00,108.09,108.13,108.09,108.125,257800000.0
2008-07-30 08:30:00,108.125,108.16,108.125,108.14,614899997.0
2008-07-30 08:31:00,108.15,108.15,108.12,108.13,518599999.0
2008-07-30 08:32:00,108.13,108.14,108.125,108.125,308400001.0
2008-07-30 08:33:00,108.125,108.145,108.12,108.12,642599999.0
2008-07-30 08:34:00,108.12,108.125,108.08,108.08,335800000.0
2008-07-30 08:35:00,108.075,108.1,108.065,108.09,322400000.0
2008-07-30 08:36:00,108.09,108.09,108.06,108.06,206100000.0
2008-07-30 08:37:00,108.065,108.085,108.06,108.07,239700000.0
2008-07-30 08:38:00,108.065,108.07,108.04,108.05,299000000.0
2008-07-30 08:39:00,108.05,108.055,108.03,108.05,340300000.0
2008-07-30 08:40:00,108.045,108.045,108.01,108.04,376400001.0
2008-07-30 08:41:00,108.05,108.06,108.045,108.055,109300000.0
2008-07-30 08:42:00,108.055,108.06,108.05,108.06,299600000.0
2008-07-30 08:43:00,108.065,108.07,108.06,108.06,186200000.0
2008-07-30 08:44:00,108.06,108.07,108.05,108.07,136700000.0
2008-07-30 08:45:00,108.07,108.09,108.07,108.08,194900000.0
2008-07-30 08:46:00,108.08,108.09,108.075,108.085,277299999.0
2008-07-30 08:47:00,108.09,108.09,108.065,108.065,114400000.0
2008-07-30 08:48:00,108.065,108.08,108.05,108.08,259800000.0
2008-07-30 08:49:00,108.06,108.08,108.055,108.075,220000000.0
2008-07-30 08:50:00,108.075,108.08,108.065,108.065,46600000.0
2008-07-30 08:51:00,108.06,108.08,108.06,108.065,127300000.0
2008-07-30 08:52:00,108.065,108.07,108.05,108.055,95300000.0
2008-07-30 08:53:00,108.055,108.055,108.025,108.03,212900000.0
2008-07-30 08:54:00,108.03,108.04,108.03,108.03,117500000.0
2008-07-30 08:55:00,108.035,108.045,108.03,108.045,91900000.0
2008-07-30 08:56:00,108.035,108.075,108.035,108.04,201100000.0
2008-07-30 08:57:00,108.04,108.055,108.04,108.05,244500000.0
2008-07-30 08:58:00,108.05,108.055,108.03,108.045,337300000.0
2008-07-30 08:59:00,108.04,108.06,108.04,108.05,195800000.0
2008-07-30 09:00:00,108.05,108.05,108.03,108.045,275200000.0
2008-07-30 09:01:00,108.04,108.04,108.03,108.03,367600000.0
2008-07-30 09:02:00,108.03,108.04,108.03,108.03,203600000.0
2008-07-30 09:03:00,108.035,108.04,108.025,108.025,254400000.0
2008-07-30 09:04:00,108.025,108.025,108.0,108.0,242600000.0
2008-07-30 09:05:00,107.995,107.995,107.95,107.95,418800000.0
2008-07-30 09:06:00,107.95,107.96,107.935,107.96,210100000.0
2008-07-30 09:07:00,107.96,107.965,107.945,107.96,282100000.0
2008-07-30 09:08:00,107.96,107.99,107.96,107.99,49900000.0
2008-07-30 09:09:00,107.99,107.99,107.98,107.99,241100000.0
2008-07-30 09:10:00,107.99,108.0,107.97,107.98,449300000.0
2008-07-30 09:11:00,107.98,107.99,107.98,107.99,115500000.0
2008-07-30 09:12:00,107.99,107.99,107.98,107.98,162900000.0
2008-07-30 09:13:00,107.98,107.98,107.95,107.96,245400000.0
2008-07-30 09:14:00,107.955,107.98,107.955,107.98,154400000.0
2008-07-30 09:15:00,107.98,107.99,107.97,107.98,296700000.0
2008-07-30 09:16:00,107.98,108.01,107.98,107.995,311500000.0
2008-07-30 09:17:00,107.995,107.995,107.965,107.965,258700000.0
2008-07-30 09:18:00,107.97,108.0,107.965,107.97,445099999.0
2008-07-30 09:19:00,107.975,107.98,107.96,107.965,204000000.0
2008-07-30 09:20:00,107.965,107.98,107.96,107.98,267100000.0
2008-07-30 09:21:00,107.98,108.0,107.98,108.0,181600000.0
2008-07-30 09:22:00,108.0,108.01,107.97,107.97,443600001.0
2008-07-30 09:23:00,107.975,107.975,107.94,107.95,239700000.0
2008-07-30 09:24:00,107.95,107.96,107.95,107.955,36200000.0
2008-07-30 09:25:00,107.95,107.965,107.95,107.96,137900000.0
2008-07-30 09:26:00,107.96,107.96,107.94,107.94,297600000.0
2008-07-30 09:27:00,107.94,107.94,107.91,107.91,291900000.0
2008-07-30 09:28:00,107.91,107.92,107.9,107.91,338900000.0
2008-07-30 09:29:00,107.91,107.935,107.91,107.93,259100000.0
2008-07-30 09:30:00,107.93,107.95,107.93,107.95,123200000.0
2008-07-30 09:31:00,107.945,107.95,107.94,107.95,230400000.0
2008-07-30 09:32:00,107.945,107.95,107.94,107.94,283300000.0
2008-07-30 09:33:00,107.94,107.95,107.94,107.95,154200000.0
2008-07-30 09:34:00,107.95,107.95,107.93,107.94,147400000.0
2008-07-30 09:35:00,107.94,107.95,107.935,107.945,245500000.0
2008-07-30 09:36:00,107.945,107.95,107.94,107.95,162400000.0
2008-07-30 09:37:00,107.95,107.95,107.94,107.94,121600000.0
2008-07-30 09:38:00,107.94,107.95,107.94,107.95,56700000.0
2008-07-30 09:39:00,107.95,107.95,107.95,107.95,6800000.0
2008-07-30 09:40:00,107.95,107.96,107.95,107.95,116900000.0
2008-07-30 09:41:00,107.955,107.96,107.95,107.95,304300000.0
2008-07-30 09:42:00,107.955,107.96,107.91,107.91,394400000.0
2008-07-30 09:43:00,107.9,107.92,107.89,107.9,295800000.0
2008-07-30 09:44:00,107.9,107.92,107.9,107.91,102300000.0
2008-07-30 09:45:00,107.91,107.92,107.91,107.92,89800000.0
2008-07-30 09:46:00,107.92,107.92,107.91,107.91,41700000.0
2008-07-30 09:47:00,107.91,107.92,107.905,107.92,76300000.0
2008-07-30 09:48:00,107.92,107.92,107.91,107.92,58600000.0
2008-07-30 09:49:00,107.92,107.93,107.92,107.93,35500000.0
2008-07-30 09:50:00,107.93,107.93,107.925,107.925,139600000.0
2008-07-30 09:51:00,107.925,107.93,107.92,107.93,151500000.0
2008-07-30 09:52:00,107.93,107.93,107.93,107.93,90700000.0
2008-07-30 09:53:00,107.93,107.935,107.93,107.93,201100000.0
2008-07-30 09:54:00,107.93,107.94,107.93,107.935,118500000.0
2008-07-30 09:55:00,107.935,107.94,107.915,107.935,205399999.0
2008-07-30 09:56:00,107.935,107.94,107.93,107.935,211300001.0
2008-07-30 09:57:00,107.935,107.95,107.93,107.94,187000000.0
2008-07-30 09:58:00,107.94,107.95,107.94,107.94,73000000.0
2008-07-30 09:59:00,107.94,107.94,107.94,107.94,25100000.0
2008-07-30 10:00:00,107.94,107.94,107.93,107.935,154100000.0
2008-07-30 10:01:00,107.935,107.94,107.9,107.9,285500000.0
2008-07-30 10:02:00,107.9,107.915,107.9,107.915,196900000.0
2008-07-30 10:03:00,107.915,107.915,107.9,107.91,188500000.0
2008-07-30 10:04:00,107.91,107.915,107.905,107.915,101100000.0
2008-07-30 10:05:00,107.915,107.92,107.91,107.92,174900000.0
2008-07-30 10:06:00,107.92,107.92,107.91,107.915,196700000.0
2008-07-30 10:07:00,107.915,107.92,107.91,107.91,144900000.0
2008-07-30 10:08:00,107.91,107.92,107.91,107.92,90700000.0
2008-07-30 10:09:00,107.92,107.93,107.92,107.93,125400000.0
2008-07-30 10:10:00,107.93,107.965,107.93,107.96,107200000.0
2008-07-30 10:11:00,107.96,107.97,107.96,107.96,136600000.0
2008-07-30 10:12:00,107.96,107.97,107.96,107.96,77600000.0
2008-07-30 10:13:00,107.96,107.97,107.96,107.96,180800000.0
2008-07-30 10:14:00,107.96,107.96,107.95,107.95,289300000.0
2008-07-30 10:15:00,107.95,107.95,107.95,107.95,112000000.0
2008-07-30 10:16:00,107.95,107.96,107.95,107.96,169000000.0
2008-07-30 10:17:00,107.955,107.955,107.95,107.95,36600000.0
2008-07-30 10:18:00,107.95,107.95,107.94,107.94,186000000.0
2008-07-30 10:19:00,107.94,107.95,107.94,107.95,65100000.0
2008-07-30 10:20:00,107.95,107.95,107.94,107.945,164100000.0
2008-07-30 10:21:00,107.945,107.95,107.925,107.93,142500000.0
2008-07-30 10:22:00,107.93,107.93,107.895,107.9,242500000.0
2008-07-30 10:23:00,107.9,107.91,107.9,107.91,145000000.0
2008-07-30 10:24:00,107.91,107.91,107.91,107.91,71600000.0
2008-07-30 10:25:00,107.91,107.92,107.905,107.91,176600000.0
2008-07-30 10:26:00,107.91,107.92,107.9,107.9,187100000.0
2008-07-30 10:27:00,107.91,107.91,107.9,107.9,144000000.0
2008-07-30 10:28:00,107.9,107.91,107.895,107.91,168800000.0
2008-07-30 10:29:00,107.9,107.91,107.89,107.89,266900001.0
2008-07-30 10:30:00,107.89,107.89,107.865,107.88,477000001.0
2008-07-30 10:31:00,107.885,107.89,107.865,107.885,688500006.0
2008-07-30 10:32:00,107.88,107.89,107.875,107.89,245200001.0
2008-07-30 10:33:00,107.89,107.895,107.875,107.875,227800003.0
2008-07-30 10:34:00,107.88,107.89,107.875,107.89,219200000.0
2008-07-30 10:35:00,107.89,107.89,107.88,107.89,80800000.0
2008-07-30 10:36:00,107.89,107.92,107.89,107.92,277600000.0
2008-07-30 10:37:00,107.92,107.94,107.905,107.905,478200000.0
2008-07-30 10:38:00,107.91,107.91,107.885,107.89,275800000.0
2008-07-30 10:39:00,107.89,107.905,107.89,107.89,183600000.0
2008-07-30 10:40:00,107.89,107.905,107.89,107.905,81000000.0
2008-07-30 10:41:00,107.91,107.91,107.9,107.9,41200000.0
2008-07-30 10:42:00,107.905,107.905,107.89,107.89,83600000.0
2008-07-30 10:43:00,107.89,107.9,107.885,107.89,192500001.0
2008-07-30 10:44:00,107.89,107.89,107.875,107.89,226200004.0
2008-07-30 10:45:00,107.885,107.885,107.87,107.87,333600003.0
2008-07-30 10:46:00,107.87,107.87,107.855,107.86,178499999.0
2008-07-30 10:47:00,107.855,107.86,107.85,107.86,123400000.0
2008-07-30 10:48:00,107.86,107.87,107.855,107.86,126400000.0
2008-07-30 10:49:00,107.855,107.86,107.82,107.835,250000000.0
2008-07-30 10:50:00,107.83,107.835,107.81,107.82,375100000.0
2008-07-30 10:51:00,107.82,107.83,107.82,107.825,173800000.0
2008-07-30 10:52:00,107.825,107.83,107.82,107.83,165100000.0
2008-07-30 10:53:00,107.83,107.83,107.81,107.81,228400000.0
2008-07-30 10:54:00,107.81,107.825,107.805,107.82,176300000.0
2008-07-30 10:55:00,107.82,107.84,107.82,107.83,209000000.0
2008-07-30 10:56:00,107.83,107.84,107.83,107.83,104400000.0
2008-07-30 10:57:00,107.83,107.845,107.83,107.845,238200000.0
2008-07-30 10:58:00,107.845,107.865,107.835,107.855,306600000.0
2008-07-30 10:59:00,107.86,107.86,107.85,107.855,318600000.0
2008-07-30 11:00:00,107.855,107.895,107.855,107.88,616600000.0
2008-07-30 11:01:00,107.88,107.88,107.865,107.87,246100000.0
2008-07-30 11:02:00,107.87,107.88,107.845,107.875,431700000.0
2008-07-30 11:03:00,107.875,107.875,107.86,107.87,283300000.0
2008-07-30 11:04:00,107.87,107.87,107.83,107.83,248600000.0
2008-07-30 11:05:00,107.83,107.83,107.795,107.81,273500000.0
2008-07-30 11:06:00,107.805,107.82,107.805,107.82,186600000.0
2008-07-30 11:07:00,107.82,107.82,107.81,107.81,309800000.0
2008-07-30 11:08:00,107.81,107.81,107.8,107.81,168300000.0
2008-07-30 11:09:00,107.81,107.82,107.8,107.81,141000000.0
2008-07-30 11:10:00,107.8,107.81,107.775,107.78,268100000.0
2008-07-30 11:11:00,107.78,107.78,107.74,107.75,420400000.0
2008-07-30 11:12:00,107.75,107.76,107.715,107.76,509400000.0
2008-07-30 11:13:00,107.755,107.76,107.73,107.75,440700000.0
2008-07-30 11:14:00,107.745,107.75,107.72,107.72,410000000.0
2008-07-30 11:15:00,107.73,107.73,107.695,107.72,392900002.0
2008-07-30 11:16:00,107.73,107.75,107.73,107.73,167500000.0
2008-07-30 11:17:00,107.73,107.75,107.73,107.74,444800000.0
2008-07-30 11:18:00,107.74,107.75,107.735,107.74,200500000.0
2008-07-30 11:19:00,107.735,107.74,107.73,107.74,221800000.0
2008-07-30 11:20:00,107.74,107.76,107.74,107.76,206300000.0
2008-07-30 11:21:00,107.76,107.79,107.75,107.78,225300000.0
2008-07-30 11:22:00,107.78,107.78,107.77,107.775,260300000.0
2008-07-30 11:23:00,107.79,107.8,107.78,107.79,292000000.0
2008-07-30 11:24:00,107.79,107.8,107.79,107.8,117700000.0
2008-07-30 11:25:00,107.805,107.81,107.8,107.81,91100000.0
2008-07-30 11:26:00,107.81,107.81,107.8,107.81,245200000.0
2008-07-30 11:27:00,107.81,107.81,107.8,107.8,170500000.0
2008-07-30 11:28:00,107.805,107.81,107.805,107.805,338700000.0
2008-07-30 11:29:00,107.805,107.81,107.805,107.81,237800000.0
2008-07-30 11:30:00,107.81,107.815,107.78,107.78,270300000.0
2008-07-30 11:31:00,107.78,107.8,107.78,107.79,277300000.0
2008-07-30 11:32:00,107.79,107.79,107.77,107.77,146400000.0
2008-07-30 11:33:00,107.77,107.78,107.76,107.77,328300000.0
2008-07-30 11:34:00,107.77,107.77,107.76,107.76,86200000.0
2008-07-30 11:35:00,107.76,107.77,107.76,107.76,171400000.0
2008-07-30 11:36:00,107.76,107.775,107.76,107.775,101500000.0
2008-07-30 11:37:00,107.77,107.77,107.76,107.76,122000000.0
2008-07-30 11:38:00,107.765,107.77,107.765,107.77,15400000.0
2008-07-30 11:39:00,107.765,107.825,107.765,107.82,446500000.0
2008-07-30 11:40:00,107.82,107.84,107.82,107.84,530199998.0
2008-07-30 11:41:00,107.84,107.845,107.825,107.84,389199999.0
2008-07-30 11:42:00,107.84,107.84,107.825,107.825,590499999.0
2008-07-30 11:43:00,107.825,107.85,107.825,107.845,292399999.0
2008-07-30 11:44:00,107.845,107.85,107.84,107.85,148700000.0
2008-07-30 11:45:00,107.845,107.85,107.84,107.84,315600000.0
2008-07-30 11:46:00,107.84,107.89,107.84,107.885,297200000.0
2008-07-30 11:47:00,107.89,107.895,107.88,107.88,349900000.0
2008-07-30 11:48:00,107.885,107.93,107.875,107.93,621999999.0
2008-07-30 11:49:00,107.935,107.94,107.9,107.93,384400000.0
2008-07-30 11:50:00,107.93,107.94,107.89,107.91,445400001.0
2008-07-30 11:51:00,107.91,107.91,107.89,107.89,333600000.0
2008-07-30 11:52:00,107.89,107.9,107.885,107.89,228700000.0
2008-07-30 11:53:00,107.89,107.91,107.885,107.885,172400000.0
2008-07-30 11:54:00,107.885,107.9,107.885,107.89,197400000.0
2008-07-30 11:55:00,107.89,107.89,107.89,107.89,77700000.0
2008-07-30 11:56:00,107.9,107.92,107.89,107.91,323400000.0
2008-07-30 11:57:00,107.915,107.925,107.91,107.925,212600000.0
2008-07-30 11:58:00,107.925,107.94,107.925,107.93,97300000.0
2008-07-30 11:59:00,107.93,107.95,107.93,107.94,209300000.0
2008-07-30 12:00:00,107.94,107.965,107.94,107.965,186600000.0
2008-07-30 12:01:00,107.965,107.975,107.965,107.97,261600000.0
2008-07-30 12:02:00,107.97,107.97,107.96,107.96,138900000.0
2008-07-30 12:03:00,107.97,107.97,107.95,107.955,297500000.0
2008-07-30 12:04:00,107.95,107.96,107.94,107.95,169700000.0
2008-07-30 12:05:00,107.945,107.95,107.94,107.95,68700000.0
2008-07-30 12:06:00,107.95,107.95,107.92,107.92,194000000.0
2008-07-30 12:07:00,107.92,107.92,107.9,107.905,152100000.0
2008-07-30 12:08:00,107.9,107.92,107.9,107.91,185600000.0
2008-07-30 12:09:00,107.91,107.92,107.9,107.92,181500000.0
2008-07-30 12:10:00,107.92,107.92,107.9,107.9,115000000.0
2008-07-30 12:11:00,107.9,107.9,107.87,107.87,111600000.0
2008-07-30 12:12:00,107.87,107.885,107.87,107.875,134100000.0
2008-07-30 12:13:00,107.88,107.9,107.875,107.89,144800000.0
2008-07-30 12:14:00,107.89,107.9,107.87,107.87,169500000.0
2008-07-30 12:15:00,107.87,107.87,107.865,107.87,119200000.0
2008-07-30 12:16:00,107.87,107.87,107.855,107.855,92600000.0
2008-07-30 12:17:00,107.85,107.86,107.83,107.83,305400000.0
2008-07-30 12:18:00,107.83,107.84,107.83,107.84,147700000.0
2008-07-30 12:19:00,107.83,107.84,107.83,107.83,264600000.0
2008-07-30 12:20:00,107.83,107.83,107.82,107.825,145600000.0
2008-07-30 12:21:00,107.825,107.835,107.825,107.83,93100000.0
2008-07-30 12:22:00,107.83,107.83,107.815,107.82,64300000.0
2008-07-30 12:23:00,107.82,107.835,107.82,107.83,118000000.0
2008-07-30 12:24:00,107.83,107.845,107.83,107.845,341600000.0
2008-07-30 12:25:00,107.84,107.86,107.84,107.86,242400000.0
2008-07-30 12:26:00,107.86,107.86,107.85,107.85,147800000.0
2008-07-30 12:27:00,107.855,107.87,107.85,107.85,189100000.0
2008-07-30 12:28:00,107.85,107.86,107.85,107.86,152500000.0
2008-07-30 12:29:00,107.86,107.86,107.86,107.86,15700000.0
2008-07-30 12:30:00,107.87,107.88,107.87,107.87,169900000.0
2008-07-30 12:31:00,107.87,107.875,107.865,107.87,213300000.0
2008-07-30 12:32:00,107.87,107.87,107.87,107.87,6000000.0
2008-07-30 12:33:00,107.87,107.87,107.87,107.87,31600000.0
2008-07-30 12:34:00,107.87,107.88,107.87,107.87,116200000.0
2008-07-30 12:35:00,107.87,107.88,107.87,107.88,76100000.0
2008-07-30 12:36:00,107.88,107.89,107.865,107.87,203300000.0
2008-07-30 12:37:00,107.87,107.87,107.85,107.855,115800000.0
2008-07-30 12:38:00,107.86,107.87,107.85,107.855,136800000.0
2008-07-30 12:39:00,107.855,107.855,107.84,107.84,309800000.0
2008-07-30 12:40:00,107.845,107.845,107.805,107.805,275400000.0
2008-07-30 12:41:00,107.81,107.81,107.8,107.8,90940000.0
2008-07-30 12:42:00,107.8,107.805,107.78,107.785,145570000.0
2008-07-30 12:43:00,107.785,107.79,107.765,107.765,217300000.0
2008-07-30 12:44:00,107.77,107.81,107.76,107.805,230800001.0
2008-07-30 12:45:00,107.805,107.82,107.805,107.81,163800000.0
2008-07-30 12:46:00,107.82,107.82,107.805,107.805,210200000.0
2008-07-30 12:47:00,107.805,107.805,107.77,107.78,256300001.0
2008-07-30 12:48:00,107.78,107.79,107.77,107.78,201300000.0
2008-07-30 12:49:00,107.78,107.78,107.76,107.765,125500000.0
2008-07-30 12:50:00,107.77,107.78,107.765,107.77,211900000.0
2008-07-30 12:51:00,107.77,107.77,107.75,107.755,169200000.0
2008-07-30 12:52:00,107.755,107.775,107.75,107.77,114000000.0
2008-07-30 12:53:00,107.78,107.79,107.78,107.79,133600000.0
2008-07-30 12:54:00,107.79,107.88,107.79,107.86,182000000.0
2008-07-30 12:55:00,107.86,107.87,107.85,107.855,198800000.0
2008-07-30 12:56:00,107.855,107.86,107.85,107.85,110800000.0
2008-07-30 12:57:00,107.85,107.85,107.825,107.83,159100000.0
2008-07-30 12:58:00,107.83,107.83,107.78,107.795,186000000.0
2008-07-30 12:59:00,107.8,107.81,107.77,107.79,322400000.0
2008-07-30 13:00:00,107.79,107.82,107.79,107.81,254000000.0
2008-07-30 13:01:00,107.805,107.82,107.805,107.81,163600000.0
2008-07-30 13:02:00,107.805,107.82,107.805,107.805,137100000.0
2008-07-30 13:03:00,107.81,107.82,107.805,107.81,138000000.0
2008-07-30 13:04:00,107.81,107.82,107.81,107.82,223400000.0
2008-07-30 13:05:00,107.82,107.825,107.815,107.82,69200000.0
2008-07-30 13:06:00,107.82,107.825,107.81,107.81,124500000.0
2008-07-30 13:07:00,107.81,107.82,107.805,107.82,112500000.0
2008-07-30 13:08:00,107.82,107.825,107.81,107.81,217600000.0
2008-07-30 13:09:00,107.81,107.81,107.79,107.8,201700000.0
2008-07-30 13:10:00,107.8,107.8,107.79,107.8,159800000.0
2008-07-30 13:11:00,107.795,107.825,107.795,107.82,129700000.0
2008-07-30 13:12:00,107.82,107.86,107.82,107.855,198867500.0
2008-07-30 13:13:00,107.855,107.87,107.85,107.87,225600000.0
2008-07-30 13:14:00,107.86,107.87,107.85,107.86,201900000.0
2008-07-30 13:15:00,107.86,107.88,107.855,107.88,225267500.0
2008-07-30 13:16:00,107.88,107.88,107.87,107.87,98700000.0
2008-07-30 13:17:00,107.87,107.88,107.865,107.87,72300000.0
2008-07-30 13:18:00,107.87,107.87,107.855,107.855,118500000.0
2008-07-30 13:19:00,107.85,107.86,107.85,107.86,98600000.0
2008-07-30 13:20:00,107.86,107.86,107.85,107.85,66700000.0
2008-07-30 13:21:00,107.85,107.85,107.85,107.85,5500000.0
2008-07-30 13:22:00,107.85,107.85,107.815,107.815,190600000.0
2008-07-30 13:23:00,107.82,107.83,107.815,107.83,77700000.0
2008-07-30 13:24:00,107.83,107.83,107.825,107.825,28900000.0
2008-07-30 13:25:00,107.83,107.85,107.825,107.84,284200000.0
2008-07-30 13:26:00,107.84,107.84,107.835,107.84,235500000.0
2008-07-30 13:27:00,107.84,107.87,107.84,107.855,157900000.0
2008-07-30 13:28:00,107.86,107.87,107.85,107.86,171200000.0
2008-07-30 13:29:00,107.87,107.9,107.87,107.895,237900000.0
2008-07-30 13:30:00,107.895,107.895,107.885,107.885,86500000.0
2008-07-30 13:31:00,107.885,107.89,107.875,107.875,108500000.0
2008-07-30 13:32:00,107.875,107.875,107.855,107.86,34400000.0
2008-07-30 13:33:00,107.86,107.87,107.86,107.865,99500000.0
2008-07-30 13:34:00,107.86,107.86,107.85,107.86,64300000.0
2008-07-30 13:35:00,107.86,107.86,107.86,107.86,36200000.0
2008-07-30 13:36:00,107.86,107.86,107.84,107.84,80700000.0
2008-07-30 13:37:00,107.84,107.85,107.82,107.84,310800000.0
2008-07-30 13:38:00,107.84,107.86,107.835,107.85,132700000.0
2008-07-30 13:39:00,107.85,107.86,107.85,107.86,197000000.0
2008-07-30 13:40:00,107.855,107.855,107.845,107.85,107400000.0
2008-07-30 13:41:00,107.85,107.85,107.845,107.845,88800000.0
2008-07-30 13:42:00,107.845,107.85,107.845,107.85,20800000.0
2008-07-30 13:43:00,107.85,107.85,107.85,107.85,73800000.0
2008-07-30 13:44:00,107.85,107.855,107.85,107.85,95800000.0
2008-07-30 13:45:00,107.86,107.865,107.85,107.86,484500000.0
2008-07-30 13:46:00,107.86,107.87,107.855,107.855,187300000.0
2008-07-30 13:47:00,107.855,107.86,107.855,107.855,43700000.0
2008-07-30 13:48:00,107.855,107.86,107.85,107.85,118400000.0
2008-07-30 13:49:00,107.85,107.86,107.85,107.86,148900000.0
2008-07-30 13:50:00,107.86,107.88,107.86,107.87,146300000.0
2008-07-30 13:51:00,107.865,107.865,107.86,107.865,139700000.0
2008-07-30 13:52:00,107.865,107.87,107.85,107.85,120000000.0
2008-07-30 13:53:00,107.85,107.86,107.85,107.86,54300000.0
2008-07-30 13:54:00,107.86,107.86,107.85,107.85,34200000.0
2008-07-30 13:55:00,107.85,107.85,107.84,107.85,96400000.0
2008-07-30 13:56:00,107.85,107.855,107.845,107.845,127200000.0
2008-07-30 13:57:00,107.845,107.855,107.845,107.855,70400000.0
2008-07-30 13:58:00,107.855,107.87,107.855,107.87,324400000.0
2008-07-30 13:59:00,107.87,107.87,107.86,107.87,175400000.0
2008-07-30 14:00:00,107.865,107.88,107.865,107.875,158800000.0
2008-07-30 14:01:00,107.875,107.88,107.865,107.87,191700000.0
2008-07-30 14:02:00,107.87,107.88,107.865,107.87,156800000.0
2008-07-30 14:03:00,107.87,107.88,107.87,107.875,174600000.0
2008-07-30 14:04:00,107.865,107.88,107.865,107.88,197600000.0
2008-07-30 14:05:00,107.88,107.88,107.87,107.87,105000000.0
2008-07-30 14:06:00,107.87,107.87,107.86,107.865,47700000.0
2008-07-30 14:07:00,107.87,107.87,107.865,107.865,63300000.0
2008-07-30 14:08:00,107.865,107.87,107.86,107.865,54600000.0
2008-07-30 14:09:00,107.865,107.87,107.865,107.87,24400000.0
2008-07-30 14:10:00,107.87,107.87,107.86,107.86,142800000.0
2008-07-30 14:11:00,107.86,107.87,107.86,107.86,111900000.0
2008-07-30 14:12:00,107.87,107.88,107.86,107.88,114100001.0
2008-07-30 14:13:00,107.88,107.89,107.86,107.86,213700000.0
2008-07-30 14:14:00,107.86,107.9,107.85,107.88,223000000.0
2008-07-30 14:15:00,107.88,108.145,107.88,108.09,766070002.0
2008-07-30 14:16:00,108.08,108.16,108.075,108.155,578894501.0
2008-07-30 14:17:00,108.155,108.16,108.05,108.05,783795000.0
2008-07-30 14:18:00,108.055,108.15,108.055,108.14,486099998.0
2008-07-30 14:19:00,108.14,108.17,108.135,108.15,447800000.0
2008-07-30 14:20:00,108.15,108.16,108.13,108.14,417999999.0
2008-07-30 14:21:00,108.14,108.16,108.115,108.115,295015000.0
2008-07-30 14:22:00,108.125,108.125,108.07,108.085,412600000.0
2008-07-30 14:23:00,108.08,108.09,108.07,108.09,171100000.0
2008-07-30 14:24:00,108.09,108.09,108.08,108.085,98600000.0
2008-07-30 14:25:00,108.08,108.105,108.06,108.06,316200000.0
2008-07-30 14:26:00,108.06,108.11,108.055,108.1,296600000.0
2008-07-30 14:27:00,108.1,108.11,108.09,108.11,224800000.0
2008-07-30 14:28:00,108.11,108.125,108.085,108.09,409699998.0
2008-07-30 14:29:00,108.085,108.11,108.08,108.11,158700000.0
2008-07-30 14:30:00,108.115,108.18,108.115,108.165,458300000.0
2008-07-30 14:31:00,108.165,108.2,108.165,108.18,543200000.0
2008-07-30 14:32:00,108.18,108.18,108.13,108.17,534700000.0
2008-07-30 14:33:00,108.17,108.17,108.13,108.14,315700000.0
2008-07-30 14:34:00,108.15,108.15,108.12,108.12,234000000.0
2008-07-30 14:35:00,108.12,108.13,108.115,108.13,200800000.0
2008-07-30 14:36:00,108.13,108.15,108.125,108.15,248100000.0
2008-07-30 14:37:00,108.15,108.17,108.14,108.16,414000000.0
2008-07-30 14:38:00,108.16,108.17,108.15,108.15,271299999.0
2008-07-30 14:39:00,108.15,108.19,108.15,108.17,172800000.0
2008-07-30 14:40:00,108.17,108.17,108.135,108.15,317500000.0
2008-07-30 14:41:00,108.15,108.17,108.15,108.17,228799999.0
2008-07-30 14:42:00,108.165,108.17,108.155,108.155,164500000.0
2008-07-30 14:43:00,108.15,108.16,108.13,108.14,283900000.0
2008-07-30 14:44:00,108.14,108.17,108.135,108.16,210500000.0
2008-07-30 14:45:00,108.16,108.24,108.15,108.16,756899996.0
2008-07-30 14:46:00,108.16,108.19,108.15,108.16,427900000.0
2008-07-30 14:47:00,108.16,108.18,108.15,108.18,248500000.0
2008-07-30 14:48:00,108.18,108.18,108.08,108.11,1131799989.0
2008-07-30 14:49:00,108.11,108.12,108.1,108.12,186800000.0
2008-07-30 14:50:00,108.12,108.16,108.12,108.13,362100000.0
2008-07-30 14:51:00,108.13,108.14,108.13,108.14,333300000.0
2008-07-30 14:52:00,108.14,108.185,108.14,108.16,441200001.0
2008-07-30 14:53:00,108.16,108.17,108.14,108.145,292599998.0
2008-07-30 14:54:00,108.145,108.15,108.135,108.15,260700000.0
2008-07-30 14:55:00,108.15,108.15,108.135,108.14,102000000.0
2008-07-30 14:56:00,108.14,108.15,108.13,108.13,132300000.0
2008-07-30 14:57:00,108.13,108.19,108.13,108.18,346400000.0
2008-07-30 14:58:00,108.19,108.19,108.18,108.19,250000000.0
2008-07-30 14:59:00,108.19,108.23,108.17,108.23,327500000.0
2008-07-30 15:00:00,108.23,108.24,108.195,108.2,479799999.0
2008-07-30 15:01:00,108.2,108.21,108.18,108.19,458300002.0
2008-07-30 15:02:00,108.19,108.2,108.18,108.185,146400000.0
2008-07-30 15:03:00,108.185,108.185,108.16,108.17,174300000.0
2008-07-30 15:04:00,108.17,108.21,108.17,108.2,501400000.0
2008-07-30 15:05:00,108.2,108.24,108.2,108.21,395000000.0
2008-07-30 15:06:00,108.21,108.26,108.21,108.25,389300001.0
2008-07-30 15:07:00,108.255,108.26,108.21,108.21,283000000.0
2008-07-30 15:08:00,108.21,108.21,108.17,108.21,282500000.0
2008-07-30 15:09:00,108.21,108.23,108.205,108.205,233800000.0
2008-07-30 15:10:00,108.205,108.23,108.205,108.22,215000000.0
2008-07-30 15:11:00,108.22,108.26,108.22,108.26,370600000.0
2008-07-30 15:12:00,108.25,108.26,108.25,108.26,341600000.0
2008-07-30 15:13:00,108.255,108.26,108.24,108.24,214200000.0
2008-07-30 15:14:00,108.25,108.26,108.23,108.23,243500000.0
2008-07-30 15:15:00,108.24,108.24,108.23,108.235,219700000.0
2008-07-30 15:16:00,108.23,108.23,108.21,108.21,332200000.0
2008-07-30 15:17:00,108.215,108.23,108.21,108.22,141200000.0
2008-07-30 15:18:00,108.22,108.24,108.21,108.24,185600000.0
2008-07-30 15:19:00,108.235,108.24,108.21,108.22,168300000.0
2008-07-30 15:20:00,108.22,108.24,108.22,108.22,176000000.0
2008-07-30 15:21:00,108.22,108.23,108.21,108.22,208900000.0
2008-07-30 15:22:00,108.215,108.215,108.21,108.21,59800000.0
2008-07-30 15:23:00,108.21,108.23,108.21,108.23,186900000.0
2008-07-30 15:24:00,108.225,108.23,108.22,108.22,183500000.0
2008-07-30 15:25:00,108.22,108.22,108.21,108.21,139800000.0
2008-07-30 15:26:00,108.21,108.23,108.21,108.22,189300000.0
2008-07-30 15:27:00,108.23,108.23,108.2,108.2,155600000.0
2008-07-30 15:28:00,108.2,108.25,108.2,108.25,325100000.0
2008-07-30 15:29:00,108.25,108.25,108.21,108.21,239300000.0
2008-07-30 15:30:00,108.21,108.25,108.21,108.225,342500000.0
2008-07-30 15:31:00,108.23,108.24,108.22,108.24,450100000.0
2008-07-30 15:32:00,108.24,108.25,108.235,108.245,230900000.0
2008-07-30 15:33:00,108.245,108.28,108.245,108.28,564000000.0
2008-07-30 15:34:00,108.28,108.33,108.275,108.32,690800003.0
2008-07-30 15:35:00,108.315,108.33,108.31,108.33,339900000.0
2008-07-30 15:36:00,108.33,108.33,108.315,108.32,328500000.0
2008-07-30 15:37:00,108.32,108.32,108.3,108.3,250000000.0
2008-07-30 15:38:00,108.3,108.31,108.29,108.29,298400000.0
2008-07-30 15:39:00,108.29,108.31,108.29,108.3,285700000.0
2008-07-30 15:40:00,108.3,108.3,108.27,108.28,291400000.0
2008-07-30 15:41:00,108.28,108.3,108.28,108.3,255700000.0
2008-07-30 15:42:00,108.3,108.31,108.295,108.3,175300000.0
2008-07-30 15:43:00,108.31,108.32,108.305,108.31,294500001.0
2008-07-30 15:44:00,108.31,108.33,108.31,108.32,337700000.0
2008-07-30 15:45:00,108.32,108.33,108.305,108.32,328300000.0
2008-07-30 15:46:00,108.32,108.33,108.305,108.305,291300000.0
2008-07-30 15:47:00,108.31,108.31,108.3,108.31,268800001.0
2008-07-30 15:48:00,108.31,108.32,108.295,108.3,261700000.0
2008-07-30 15:49:00,108.305,108.31,108.285,108.3,401200000.0
2008-07-30 15:50:00,108.295,108.32,108.295,108.3,187400000.0
2008-07-30 15:51:00,108.3,108.3,108.28,108.29,141400000.0
2008-07-30 15:52:00,108.285,108.3,108.28,108.28,288200000.0
2008-07-30 15:53:00,108.29,108.29,108.27,108.28,225700000.0
2008-07-30 15:54:00,108.275,108.28,108.26,108.27,276000000.0
2008-07-30 15:55:00,108.27,108.28,108.26,108.26,217300000.0
2008-07-30 15:56:00,108.25,108.27,108.24,108.26,328600000.0
2008-07-30 15:57:00,108.255,108.26,108.25,108.25,194000000.0
2008-07-30 15:58:00,108.25,108.26,108.24,108.25,357100000.0
2008-07-30 15:59:00,108.25,108.25,108.22,108.23,415900000.0
2008-07-30 16:00:00,108.23,108.24,108.22,108.22,381700000.0
2008-07-30 16:01:00,108.22,108.25,108.215,108.25,244800000.0
2008-07-30 16:02:00,108.26,108.26,108.24,108.245,217100000.0
2008-07-30 16:03:00,108.245,108.26,108.24,108.26,236400000.0
2008-07-30 16:04:00,108.26,108.26,108.235,108.25,149300000.0
2008-07-30 16:05:00,108.25,108.27,108.25,108.26,293500000.0
2008-07-30 16:06:00,108.26,108.26,108.25,108.255,289500001.0
2008-07-30 16:07:00,108.255,108.265,108.25,108.265,121800000.0
2008-07-30 16:08:00,108.265,108.265,108.255,108.26,88800000.0
2008-07-30 16:09:00,108.26,108.28,108.255,108.28,180900000.0
2008-07-30 16:10:00,108.28,108.28,108.265,108.28,145800000.0
2008-07-30 16:11:00,108.28,108.285,108.24,108.255,687400002.0
2008-07-30 16:12:00,108.255,108.26,108.23,108.23,372300000.0
2008-07-30 16:13:00,108.23,108.26,108.23,108.25,332700000.0
2008-07-30 16:14:00,108.26,108.26,108.245,108.25,275200000.0
2008-07-30 16:15:00,108.245,108.25,108.24,108.24,97200000.0
2008-07-30 16:16:00,108.24,108.27,108.24,108.27,104000000.0
2008-07-30 16:17:00,108.27,108.27,108.255,108.26,236800000.0
2008-07-30 16:18:00,108.26,108.28,108.26,108.27,295000000.0
2008-07-30 16:19:00,108.26,108.27,108.26,108.27,129600000.0
2008-07-30 16:20:00,108.27,108.28,108.26,108.265,167900000.0
2008-07-30 16:21:00,108.265,108.27,108.24,108.25,332000000.0
2008-07-30 16:22:00,108.255,108.265,108.25,108.26,204900000.0
2008-07-30 16:23:00,108.26,108.26,108.245,108.245,151800000.0
2008-07-30 16:24:00,108.245,108.25,108.24,108.25,156000000.0
2008-07-30 16:25:00,108.245,108.255,108.24,108.24,110800000.0
2008-07-30 16:26:00,108.24,108.24,108.23,108.23,126400000.0
2008-07-30 16:27:00,108.23,108.24,108.23,108.23,253700000.0
2008-07-30 16:28:00,108.23,108.25,108.23,108.24,91900000.0
2008-07-30 16:29:00,108.25,108.26,108.25,108.26,241400000.0
2008-07-30 16:30:00,108.26,108.26,108.25,108.25,135700000.0
2008-07-30 16:31:00,108.25,108.28,108.25,108.27,175800000.0
2008-07-30 16:32:00,108.27,108.27,108.26,108.26,118700000.0
2008-07-30 16:33:00,108.26,108.27,108.255,108.26,123200000.0
2008-07-30 16:34:00,108.27,108.285,108.22,108.23,393900001.0
2008-07-30 16:35:00,108.23,108.305,108.21,108.24,1983800004.0
2008-07-30 16:36:00,108.235,108.26,108.21,108.21,613900000.0
2008-07-30 16:37:00,108.21,108.22,108.165,108.185,912499997.0
2008-07-30 16:38:00,108.185,108.22,108.18,108.195,839399997.0
2008-07-30 16:39:00,108.195,108.22,108.18,108.185,683899997.0
2008-07-30 16:40:00,108.185,108.19,108.155,108.155,829500003.0
2008-07-30 16:41:00,108.16,108.17,108.13,108.16,561500000.0
2008-07-30 16:42:00,108.16,108.165,108.13,108.16,668000000.0
2008-07-30 16:43:00,108.155,108.17,108.14,108.15,407600000.0
2008-07-30 16:44:00,108.15,108.19,108.15,108.19,589199998.0
2008-07-30 16:45:00,108.19,108.22,108.16,108.22,485500000.0
2008-07-30 16:46:00,108.22,108.25,108.22,108.25,472500000.0
2008-07-30 16:47:00,108.25,108.26,108.24,108.25,265900000.0
2008-07-30 16:48:00,108.25,108.265,108.21,108.21,424799999.0
2008-07-30 16:49:00,108.205,108.23,108.205,108.215,357100000.0
2008-07-30 16:50:00,108.215,108.215,108.18,108.195,254100000.0
2008-07-30 16:51:00,108.195,108.225,108.18,108.19,422600000.0
2008-07-30 16:52:00,108.185,108.195,108.17,108.17,267000000.0
2008-07-30 16:53:00,108.17,108.195,108.15,108.16,682600000.0
2008-07-30 16:54:00,108.16,108.19,108.15,108.185,361700000.0
2008-07-30 16:55:00,108.185,108.185,108.15,108.16,220000000.0
2008-07-30 16:56:00,108.16,108.18,108.16,108.17,321800000.0
2008-07-30 16:57:00,108.17,108.19,108.17,108.19,445500000.0
2008-07-30 16:58:00,108.19,108.21,108.19,108.2,354200000.0
2008-07-30 16:59:00,108.2,108.22,108.18,108.19,386500001.0
2008-07-30 17:00:00,108.19,108.2,108.18,108.18,226300000.0
2008-07-30 17:01:00,108.18,108.21,108.17,108.19,285800000.0
2008-07-30 17:02:00,108.19,108.195,108.185,108.185,148200000.0
2008-07-30 17:03:00,108.185,108.21,108.18,108.2,330299998.0
2008-07-30 17:04:00,108.205,108.22,108.195,108.2,364300000.0
2008-07-30 17:05:00,108.2,108.21,108.185,108.21,284700000.0
2008-07-30 17:06:00,108.21,108.23,108.21,108.22,293400000.0
2008-07-30 17:07:00,108.22,108.22,108.2,108.205,143400000.0
2008-07-30 17:08:00,108.21,108.235,108.205,108.235,304100000.0
2008-07-30 17:09:00,108.235,108.25,108.21,108.21,364700000.0
2008-07-30 17:10:00,108.21,108.215,108.21,108.21,328400000.0
2008-07-30 17:11:00,108.205,108.22,108.2,108.21,396300000.0
2008-07-30 17:12:00,108.21,108.22,108.21,108.22,194700000.0
2008-07-30 17:13:00,108.22,108.25,108.21,108.24,290400000.0
2008-07-30 17:14:00,108.24,108.25,108.22,108.22,293200000.0
2008-07-30 17:15:00,108.225,108.25,108.22,108.23,429400000.0
2008-07-30 17:16:00,108.23,108.23,108.21,108.23,212200000.0
2008-07-30 17:17:00,108.23,108.25,108.23,108.23,119200000.0
2008-07-30 17:18:00,108.225,108.225,108.21,108.215,95300000.0
2008-07-30 17:19:00,108.215,108.22,108.21,108.21,132300000.0
2008-07-30 17:20:00,108.2,108.21,108.19,108.205,178300000.0
2008-07-30 17:21:00,108.2,108.2,108.19,108.2,123300000.0
2008-07-30 17:22:00,108.2,108.21,108.18,108.2,152800000.0
2008-07-30 17:23:00,108.2,108.22,108.195,108.21,239300000.0
2008-07-30 17:24:00,108.21,108.22,108.21,108.21,168200000.0
2008-07-30 17:25:00,108.21,108.23,108.21,108.21,169600001.0
2008-07-30 17:26:00,108.21,108.26,108.21,108.25,439200000.0
2008-07-30 17:27:00,108.25,108.255,108.23,108.23,201800000.0
2008-07-30 17:28:00,108.23,108.23,108.18,108.18,422499999.0
2008-07-30 17:29:00,108.18,108.21,108.18,108.195,217200000.0
2008-07-30 17:30:00,108.195,108.205,108.18,108.18,206100000.0
2008-07-30 17:31:00,108.185,108.21,108.18,108.195,155200000.0
2008-07-30 17:32:00,108.195,108.2,108.19,108.19,83800000.0
2008-07-30 17:33:00,108.19,108.19,108.18,108.185,82600000.0
2008-07-30 17:34:00,108.185,108.19,108.17,108.17,67200000.0
2008-07-30 17:35:00,108.17,108.19,108.17,108.185,172000000.0
2008-07-30 17:36:00,108.185,108.19,108.18,108.19,190700000.0
2008-07-30 17:37:00,108.185,108.195,108.18,108.19,306400000.0
2008-07-30 17:38:00,108.19,108.22,108.19,108.21,167400000.0
2008-07-30 17:39:00,108.205,108.21,108.2,108.205,176400000.0
2008-07-30 17:40:00,108.205,108.21,108.195,108.21,78400000.0
2008-07-30 17:41:00,108.205,108.21,108.195,108.195,56800000.0
2008-07-30 17:42:00,108.195,108.21,108.195,108.21,96600000.0
2008-07-30 17:43:00,108.21,108.21,108.19,108.2,116100000.0
2008-07-30 17:44:00,108.2,108.2,108.2,108.2,9600000.0
2008-07-30 17:45:00,108.2,108.21,108.19,108.2,274400000.0
2008-07-30 17:46:00,108.2,108.22,108.2,108.21,187100000.0
2008-07-30 17:47:00,108.205,108.21,108.18,108.185,225100000.0
2008-07-30 17:48:00,108.18,108.195,108.18,108.19,130100000.0
2008-07-30 17:49:00,108.19,108.195,108.185,108.19,151600000.0
2008-07-30 17:50:00,108.19,108.19,108.18,108.18,44500000.0
2008-07-30 17:51:00,108.185,108.19,108.185,108.19,100100000.0
2008-07-30 17:52:00,108.19,108.2,108.19,108.19,121500000.0
2008-07-30 17:53:00,108.19,108.2,108.19,108.195,171700000.0
2008-07-30 17:54:00,108.195,108.195,108.19,108.19,69800000.0
2008-07-30 17:55:00,108.195,108.195,108.19,108.19,62700000.0
2008-07-30 17:56:00,108.19,108.19,108.17,108.175,74800000.0
2008-07-30 17:57:00,108.175,108.18,108.16,108.17,351700000.0
2008-07-30 17:58:00,108.17,108.175,108.16,108.175,238199999.0
2008-07-30 17:59:00,108.175,108.185,108.17,108.175,194800000.0
2008-07-30 18:00:00,108.175,108.18,108.17,108.18,242700000.0
2008-07-30 18:01:00,108.18,108.18,108.175,108.175,105500000.0
2008-07-30 18:02:00,108.175,108.18,108.17,108.17,53200000.0
2008-07-30 18:03:00,108.17,108.17,108.155,108.16,50900000.0
2008-07-30 18:04:00,108.16,108.17,108.16,108.165,127200000.0
2008-07-30 18:05:00,108.165,108.17,108.16,108.17,223000000.0
2008-07-30 18:06:00,108.17,108.17,108.17,108.17,76200000.0
2008-07-30 18:07:00,108.17,108.17,108.16,108.16,99800000.0
2008-07-30 18:08:00,108.16,108.16,108.12,108.12,269400000.0
2008-07-30 18:09:00,108.115,108.13,108.11,108.12,309000000.0
2008-07-30 18:10:00,108.12,108.12,108.1,108.1,166200000.0
2008-07-30 18:11:00,108.11,108.13,108.1,108.125,362900000.0
2008-07-30 18:12:00,108.125,108.13,108.12,108.12,102400000.0
2008-07-30 18:13:00,108.12,108.13,108.12,108.12,71500000.0
2008-07-30 18:14:00,108.12,108.13,108.12,108.12,115900000.0
2008-07-30 18:15:00,108.13,108.13,108.12,108.13,145700000.0
2008-07-30 18:16:00,108.125,108.13,108.12,108.125,234900000.0
2008-07-30 18:17:00,108.125,108.125,108.12,108.125,119500000.0
2008-07-30 18:18:00,108.125,108.125,108.11,108.11,51500000.0
2008-07-30 18:19:00,108.11,108.11,108.1,108.11,109900000.0
2008-07-30 18:20:00,108.11,108.15,108.11,108.15,209800000.0
2008-07-30 18:21:00,108.14,108.16,108.14,108.16,123900000.0
2008-07-30 18:22:00,108.16,108.16,108.15,108.16,197300000.0
2008-07-30 18:23:00,108.16,108.16,108.15,108.15,168100000.0
2008-07-30 18:24:00,108.15,108.15,108.14,108.14,56200000.0
2008-07-30 18:25:00,108.14,108.14,108.12,108.13,132900000.0
2008-07-30 18:26:00,108.12,108.13,108.115,108.13,270800000.0
2008-07-30 18:27:00,108.13,108.15,108.125,108.145,209700000.0
2008-07-30 18:28:00,108.145,108.16,108.145,108.16,274000000.0
2008-07-30 18:29:00,108.16,108.17,108.155,108.165,183700000.0
2008-07-30 18:30:00,108.165,108.17,108.15,108.16,262300000.0
2008-07-30 18:31:00,108.155,108.16,108.15,108.16,141200000.0
2008-07-30 18:32:00,108.16,108.16,108.16,108.16,13600000.0
2008-07-30 18:33:00,108.15,108.16,108.15,108.16,107400000.0
2008-07-30 18:34:00,108.16,108.16,108.15,108.155,139900000.0
2008-07-30 18:35:00,108.15,108.15,108.14,108.15,178100000.0
2008-07-30 18:36:00,108.15,108.16,108.14,108.14,178600000.0
2008-07-30 18:37:00,108.14,108.15,108.14,108.15,111200000.0
2008-07-30 18:38:00,108.145,108.16,108.14,108.15,231700000.0
2008-07-30 18:39:00,108.15,108.15,108.13,108.14,207500000.0
2008-07-30 18:40:00,108.14,108.14,108.11,108.11,223100000.0
2008-07-30 18:41:00,108.11,108.11,108.1,108.1,189600000.0
2008-07-30 18:42:00,108.1,108.12,108.1,108.11,128100000.0
2008-07-30 18:43:00,108.11,108.13,108.11,108.13,205000000.0
2008-07-30 18:44:00,108.13,108.13,108.11,108.12,218900000.0
2008-07-30 18:45:00,108.12,108.12,108.1,108.11,259800000.0
2008-07-30 18:46:00,108.11,108.125,108.1,108.125,292800000.0
2008-07-30 18:47:00,108.125,108.13,108.09,108.09,221100000.0
2008-07-30 18:48:00,108.09,108.09,108.075,108.08,197300000.0
2008-07-30 18:49:00,108.075,108.09,108.075,108.09,346100000.0
2008-07-30 18:50:00,108.09,108.09,108.08,108.08,211200000.0
2008-07-30 18:51:00,108.08,108.09,108.08,108.08,267900000.0
2008-07-30 18:52:00,108.08,108.09,108.075,108.09,406800000.0
2008-07-30 18:53:00,108.09,108.11,108.09,108.09,350400000.0
2008-07-30 18:54:00,108.09,108.12,108.09,108.11,168000000.0
2008-07-30 18:55:00,108.115,108.14,108.115,108.14,73800000.0
2008-07-30 18:56:00,108.14,108.14,108.13,108.14,69200000.0
2008-07-30 18:57:00,108.13,108.14,108.115,108.13,137900000.0
2008-07-30 18:58:00,108.13,108.15,108.13,108.14,119600000.0
2008-07-30 18:59:00,108.14,108.14,108.135,108.14,100400000.0
2008-07-30 19:00:00,108.135,108.14,108.125,108.14,103600000.0
2008-07-30 19:01:00,108.14,108.15,108.135,108.14,148500000.0
2008-07-30 19:02:00,108.14,108.14,108.13,108.14,141100000.0
2008-07-30 19:03:00,108.135,108.14,108.13,108.135,92100000.0
2008-07-30 19:04:00,108.135,108.14,108.09,108.095,222700000.0
2008-07-30 19:05:00,108.095,108.1,108.07,108.07,214300000.0
2008-07-30 19:06:00,108.07,108.08,108.05,108.05,170200000.0
2008-07-30 19:07:00,108.055,108.055,108.03,108.04,132300000.0
2008-07-30 19:08:00,108.04,108.04,108.02,108.04,145500000.0
2008-07-30 19:09:00,108.035,108.04,108.03,108.04,126400000.0
2008-07-30 19:10:00,108.04,108.045,108.02,108.02,307700000.0
2008-07-30 19:11:00,108.02,108.04,108.02,108.04,435399999.0
2008-07-30 19:12:00,108.035,108.075,108.035,108.075,207800000.0
2008-07-30 19:13:00,108.075,108.085,108.07,108.07,152300000.0
2008-07-30 19:14:00,108.075,108.09,108.07,108.09,123600000.0
2008-07-30 19:15:00,108.09,108.09,108.085,108.09,266600000.0
2008-07-30 19:16:00,108.09,108.11,108.09,108.09,191500000.0
2008-07-30 19:17:00,108.085,108.085,108.05,108.05,131400000.0
2008-07-30 19:18:00,108.05,108.075,108.05,108.075,62200000.0
2008-07-30 19:19:00,108.075,108.09,108.075,108.08,184200000.0
2008-07-30 19:20:00,108.08,108.09,108.07,108.085,360500000.0
2008-07-30 19:21:00,108.085,108.11,108.08,108.11,212400000.0
2008-07-30 19:22:00,108.11,108.12,108.08,108.09,267900002.0
2008-07-30 19:23:00,108.09,108.11,108.075,108.095,331499998.0
2008-07-30 19:24:00,108.095,108.115,108.09,108.11,215700000.0
2008-07-30 19:25:00,108.11,108.11,108.095,108.105,187300000.0
2008-07-30 19:26:00,108.105,108.115,108.1,108.115,190800001.0
2008-07-30 19:27:00,108.115,108.115,108.09,108.09,153400000.0
2008-07-30 19:28:00,108.09,108.09,108.07,108.08,138100000.0
2008-07-30 19:29:00,108.08,108.105,108.08,108.09,227300000.0
2008-07-30 19:30:00,108.09,108.1,108.05,108.05,274700000.0
2008-07-30 19:31:00,108.05,108.06,108.05,108.06,277700000.0
2008-07-30 19:32:00,108.06,108.07,108.05,108.05,462400000.0
2008-07-30 19:33:00,108.06,108.06,108.05,108.06,143400000.0
2008-07-30 19:34:00,108.06,108.06,108.05,108.05,235300000.0
2008-07-30 19:35:00,108.05,108.09,108.05,108.08,290900000.0
2008-07-30 19:36:00,108.08,108.08,108.05,108.05,208100000.0
2008-07-30 19:37:00,108.05,108.06,108.04,108.045,139700000.0
2008-07-30 19:38:00,108.045,108.045,108.0,108.02,325600000.0
2008-07-30 19:39:00,108.02,108.02,108.0,108.01,145700000.0
2008-07-30 19:40:00,108.01,108.03,108.01,108.01,228700000.0
2008-07-30 19:41:00,108.015,108.03,108.01,108.01,228400000.0
2008-07-30 19:42:00,108.01,108.03,108.01,108.02,166600000.0
2008-07-30 19:43:00,108.02,108.03,108.02,108.02,170200000.0
2008-07-30 19:44:00,108.02,108.04,108.02,108.04,155600000.0
2008-07-30 19:45:00,108.04,108.04,108.02,108.03,217900000.0
2008-07-30 19:46:00,108.03,108.05,108.02,108.03,212300000.0
2008-07-30 19:47:00,108.025,108.03,108.005,108.01,169800000.0
2008-07-30 19:48:00,108.01,108.01,108.0,108.0,90600000.0
2008-07-30 19:49:00,108.0,108.0,107.975,108.0,156099999.0
2008-07-30 19:50:00,108.0,108.0,107.99,108.0,59100000.0
2008-07-30 19:51:00,108.0,108.0,107.98,107.99,137300000.0
2008-07-30 19:52:00,107.99,108.0,107.96,108.0,364100000.0
2008-07-30 19:53:00,108.0,108.03,107.985,108.03,248600000.0
2008-07-30 19:54:00,108.03,108.03,108.0,108.01,226100000.0
2008-07-30 19:55:00,108.01,108.015,107.99,108.0,621399989.0
2008-07-30 19:56:00,108.0,108.0,107.99,107.99,247500000.0
2008-07-30 19:57:00,107.99,108.01,107.985,108.0,249500000.0
2008-07-30 19:58:00,108.0,108.01,107.985,108.005,218900000.0
2008-07-30 19:59:00,108.005,108.01,107.995,108.01,184800000.0
2008-07-30 20:00:00,108.005,108.005,107.99,108.0,57600000.0
2008-07-30 20:01:00,108.01,108.02,108.005,108.02,124300000.0
2008-07-30 20:02:00,108.02,108.03,108.01,108.01,234200000.0
2008-07-30 20:03:00,108.015,108.02,108.01,108.01,96200000.0
2008-07-30 20:04:00,108.01,108.03,108.01,108.025,163300000.0
2008-07-30 20:05:00,108.025,108.03,107.995,108.015,200100000.0
2008-07-30 20:06:00,108.015,108.015,107.985,108.005,175099999.0
2008-07-30 20:07:00,108.005,108.01,107.99,107.995,162600000.0
2008-07-30 20:08:00,107.995,108.02,107.995,108.01,256300000.0
2008-07-30 20:09:00,108.01,108.015,107.995,108.005,138200000.0
2008-07-30 20:10:00,108.005,108.01,108.0,108.01,99000000.0
2008-07-30 20:11:00,108.01,108.01,108.0,108.0,108900000.0
2008-07-30 20:12:00,108.0,108.005,107.995,108.0,40400000.0
2008-07-30 20:13:00,108.0,108.0,107.99,107.99,148800000.0
2008-07-30 20:14:00,107.99,108.0,107.99,107.995,139700000.0
2008-07-30 20:15:00,107.995,108.0,107.99,107.99,69400000.0
2008-07-30 20:16:00,107.99,108.02,107.99,108.01,297300000.0
2008-07-30 20:17:00,108.01,108.02,108.0,108.01,181400000.0
2008-07-30 20:18:00,108.01,108.01,107.985,108.0,194100000.0
2008-07-30 20:19:00,108.0,108.0,107.98,107.98,130900000.0
2008-07-30 20:20:00,107.98,107.99,107.98,107.985,185200000.0
2008-07-30 20:21:00,107.985,107.985,107.98,107.985,49000000.0
2008-07-30 20:22:00,107.985,108.005,107.985,108.005,82200000.0
2008-07-30 20:23:00,108.005,108.01,108.0,108.0,261400000.0
2008-07-30 20:24:00,108.005,108.01,108.0,108.005,279500000.0
2008-07-30 20:25:00,108.005,108.04,108.005,108.03,307800001.0
2008-07-30 20:26:00,108.03,108.03,108.01,108.025,213800000.0
2008-07-30 20:27:00,108.02,108.06,108.02,108.04,232100000.0
2008-07-30 20:28:00,108.04,108.05,108.04,108.045,115300000.0
2008-07-30 20:29:00,108.05,108.09,108.045,108.08,231600000.0
2008-07-30 20:30:00,108.08,108.08,108.05,108.06,119300000.0
2008-07-30 20:31:00,108.06,108.065,108.05,108.065,109100000.0
2008-07-30 20:32:00,108.07,108.11,108.065,108.105,375900000.0
2008-07-30 20:33:00,108.11,108.12,108.1,108.105,240799999.0
2008-07-30 20:34:00,108.105,108.105,108.09,108.09,148900000.0
2008-07-30 20:35:00,108.09,108.09,108.06,108.075,351799999.0
2008-07-30 20:36:00,108.075,108.085,108.07,108.085,145500000.0
2008-07-30 20:37:00,108.08,108.09,108.07,108.08,174300000.0
2008-07-30 20:38:00,108.075,108.08,108.07,108.07,104500000.0
2008-07-30 20:39:00,108.07,108.075,108.06,108.06,38400000.0
2008-07-30 20:40:00,108.065,108.07,108.06,108.065,46400000.0
2008-07-30 20:41:00,108.065,108.08,108.065,108.08,46000000.0
2008-07-30 20:42:00,108.08,108.09,108.07,108.075,137500000.0
2008-07-30 20:43:00,108.075,108.08,108.07,108.07,96300000.0
2008-07-30 20:44:00,108.07,108.085,108.07,108.075,128400000.0
2008-07-30 20:45:00,108.07,108.08,108.07,108.07,70100000.0
2008-07-30 20:46:00,108.065,108.065,108.06,108.065,32300000.0
2008-07-30 20:47:00,108.07,108.07,108.065,108.07,117800000.0
2008-07-30 20:48:00,108.07,108.07,108.055,108.055,43700000.0
2008-07-30 20:49:00,108.06,108.065,108.04,108.055,107200000.0
2008-07-30 20:50:00,108.055,108.055,108.04,108.05,92200000.0
2008-07-30 20:51:00,108.05,108.09,108.045,108.085,309100000.0
2008-07-30 20:52:00,108.085,108.085,108.07,108.07,207300000.0
2008-07-30 20:53:00,108.065,108.08,108.06,108.07,155800000.0
2008-07-30 20:54:00,108.075,108.09,108.075,108.09,158200000.0
2008-07-30 20:55:00,108.09,108.1,108.08,108.095,150200000.0
2008-07-30 20:56:00,108.09,108.09,108.07,108.075,146100000.0
2008-07-30 20:57:00,108.07,108.11,108.07,108.105,139000000.0
2008-07-30 20:58:00,108.105,108.11,108.09,108.1,172100000.0
2008-07-30 20:59:00,108.1,108.135,108.095,108.135,203900000.0
2008-07-30 21:00:00,108.13,108.13,108.105,108.11,201400000.0
2008-07-30 21:01:00,108.11,108.11,108.08,108.08,125000000.0
2008-07-30 21:02:00,108.08,108.095,108.08,108.09,137800000.0
2008-07-30 21:03:00,108.09,108.09,108.08,108.08,150100000.0
2008-07-30 21:04:00,108.09,108.09,108.07,108.07,174800000.0
2008-07-30 21:05:00,108.07,108.08,108.07,108.08,70700000.0
2008-07-30 21:06:00,108.08,108.085,108.07,108.07,85900000.0
2008-07-30 21:07:00,108.07,108.085,108.06,108.085,160600000.0
2008-07-30 21:08:00,108.085,108.1,108.07,108.1,235400000.0
2008-07-30 21:09:00,108.1,108.11,108.08,108.085,232800000.0
2008-07-30 21:10:00,108.085,108.09,108.08,108.08,115400000.0
2008-07-30 21:11:00,108.08,108.09,108.08,108.085,138800000.0
2008-07-30 21:12:00,108.08,108.09,108.08,108.09,154400000.0
2008-07-30 21:13:00,108.09,108.09,108.08,108.08,109400000.0
2008-07-30 21:14:00,108.08,108.09,108.08,108.09,111000000.0
2008-07-30 21:15:00,108.09,108.09,108.09,108.09,24800000.0
2008-07-30 21:16:00,108.09,108.09,108.06,108.06,197200000.0
2008-07-30 21:17:00,108.06,108.07,108.05,108.055,253700000.0
2008-07-30 21:18:00,108.05,108.06,108.05,108.05,64100000.0
2008-07-30 21:19:00,108.055,108.07,108.045,108.07,102500000.0
2008-07-30 21:20:00,108.07,108.08,108.07,108.07,197400000.0
2008-07-30 21:21:00,108.07,108.08,108.06,108.06,281500000.0
2008-07-30 21:22:00,108.06,108.065,108.05,108.06,225300000.0
2008-07-30 21:23:00,108.06,108.06,108.05,108.06,135700000.0
2008-07-30 21:24:00,108.06,108.065,108.055,108.055,141500000.0
2008-07-30 21:25:00,108.06,108.06,108.05,108.06,64200000.0
2008-07-30 21:26:00,108.07,108.07,108.06,108.06,47800000.0
2008-07-30 21:27:00,108.065,108.065,108.06,108.06,93000000.0
2008-07-30 21:28:00,108.06,108.07,108.06,108.065,73200000.0
2008-07-30 21:29:00,108.07,108.09,108.065,108.085,175300000.0
2008-07-30 21:30:00,108.08,108.1,108.07,108.1,152400000.0
2008-07-30 21:31:00,108.095,108.1,108.085,108.09,131100000.0
2008-07-30 21:32:00,108.09,108.13,108.09,108.11,267700000.0
2008-07-30 21:33:00,108.11,108.115,108.09,108.1,127600000.0
2008-07-30 21:34:00,108.1,108.1,108.08,108.1,102200000.0
2008-07-30 21:35:00,108.1,108.1,108.08,108.09,187200000.0
2008-07-30 21:36:00,108.09,108.09,108.09,108.09,7100000.0
2008-07-30 21:37:00,108.09,108.1,108.085,108.09,76300000.0
2008-07-30 21:38:00,108.085,108.095,108.085,108.09,153300000.0
2008-07-30 21:39:00,108.095,108.11,108.095,108.11,98700000.0
2008-07-30 21:40:00,108.11,108.12,108.1,108.12,118900000.0
2008-07-30 21:41:00,108.12,108.13,108.115,108.125,105500000.0
2008-07-30 21:42:00,108.125,108.13,108.12,108.13,109100000.0
2008-07-30 21:43:00,108.125,108.14,108.125,108.13,124100000.0
2008-07-30 21:44:00,108.13,108.13,108.115,108.12,110300000.0
2008-07-30 21:45:00,108.12,108.12,108.105,108.11,292500000.0
2008-07-30 21:46:00,108.11,108.11,108.105,108.11,186900000.0
2008-07-30 21:47:00,108.11,108.11,108.11,108.11,112800000.0
2008-07-30 21:48:00,108.11,108.12,108.105,108.11,227600000.0
2008-07-30 21:49:00,108.115,108.12,108.11,108.11,116400000.0
2008-07-30 21:50:00,108.11,108.125,108.11,108.12,97700000.0
2008-07-30 21:51:00,108.12,108.12,108.11,108.11,71800000.0
2008-07-30 21:52:00,108.11,108.11,108.11,108.11,71000000.0
2008-07-30 21:53:00,108.11,108.11,108.11,108.11,28400000.0
2008-07-30 21:54:00,108.105,108.105,108.1,108.1,22500000.0
2008-07-30 21:55:00,108.1,108.1,108.09,108.09,16900000.0
2008-07-30 21:56:00,108.09,108.09,108.09,108.09,33500000.0
2008-07-30 21:57:00,108.09,108.09,108.09,108.09,85700000.0
2008-07-30 21:58:00,108.09,108.09,108.065,108.07,153600000.0
2008-07-30 21:59:00,108.07,108.07,108.07,108.07,59700000.0
2008-07-30 22:00:00,108.07,108.08,108.07,108.07,38200000.0
2008-07-30 22:01:00,108.07,108.09,108.07,108.075,102000000.0
2008-07-30 22:02:00,108.075,108.075,108.075,108.075,5700000.0
2008-07-30 22:03:00,108.07,108.08,108.07,108.08,46800000.0
2008-07-30 22:04:00,108.08,108.08,108.065,108.065,129600000.0
2008-07-30 22:05:00,108.065,108.08,108.06,108.07,199900000.0
2008-07-30 22:06:00,108.07,108.07,108.06,108.065,72100000.0
2008-07-30 22:07:00,108.06,108.08,108.055,108.07,201000000.0
2008-07-30 22:08:00,108.065,108.075,108.065,108.07,33300000.0
2008-07-30 22:09:00,108.075,108.08,108.07,108.07,43100000.0
2008-07-30 22:10:00,108.065,108.065,108.06,108.065,51000000.0
2008-07-30 22:11:00,108.065,108.07,108.065,108.065,33500000.0
2008-07-30 22:12:00,108.07,108.07,108.07,108.07,24500000.0
2008-07-30 22:13:00,108.065,108.065,108.06,108.065,49900000.0
2008-07-30 22:14:00,108.07,108.075,108.07,108.075,39600000.0
2008-07-30 22:15:00,108.075,108.075,108.06,108.06,30900000.0
2008-07-30 22:16:00,108.07,108.075,108.06,108.06,62200000.0
2008-07-30 22:17:00,108.07,108.07,108.055,108.055,56200000.0
2008-07-30 22:18:00,108.055,108.07,108.05,108.06,132200000.0
2008-07-30 22:19:00,108.065,108.075,108.05,108.06,271600000.0
2008-07-30 22:20:00,108.06,108.06,108.05,108.06,149600000.0
2008-07-30 22:21:00,108.06,108.06,108.055,108.055,60000000.0
2008-07-30 22:23:00,108.06,108.06,108.05,108.055,47800000.0
2008-07-30 22:24:00,108.06,108.06,108.06,108.06,43600000.0
2008-07-30 22:25:00,108.06,108.065,108.06,108.065,17100000.0
2008-07-30 22:26:00,108.065,108.065,108.065,108.065,9600000.0
2008-07-30 22:27:00,108.06,108.065,108.055,108.055,83600000.0
2008-07-30 22:28:00,108.06,108.1,108.06,108.08,321200000.0
2008-07-30 22:29:00,108.08,108.09,108.08,108.08,133900000.0
2008-07-30 22:30:00,108.08,108.08,108.065,108.065,208100000.0
2008-07-30 22:31:00,108.07,108.07,108.07,108.07,10800000.0
2008-07-30 22:32:00,108.07,108.1,108.07,108.09,147000000.0
2008-07-30 22:33:00,108.1,108.11,108.08,108.105,301800000.0
2008-07-30 22:34:00,108.11,108.11,108.1,108.11,177200000.0
2008-07-30 22:35:00,108.11,108.11,108.11,108.11,11400000.0
2008-07-30 22:36:00,108.11,108.11,108.11,108.11,11300000.0
2008-07-30 22:37:00,108.11,108.11,108.11,108.11,8400000.0
2008-07-30 22:38:00,108.11,108.11,108.11,108.11,23400000.0
2008-07-30 22:39:00,108.11,108.12,108.1,108.12,87800000.0
2008-07-30 22:40:00,108.12,108.13,108.12,108.12,151200000.0
2008-07-30 22:41:00,108.12,108.12,108.12,108.12,13200000.0
2008-07-30 22:43:00,108.115,108.115,108.1,108.105,93700000.0
2008-07-30 22:44:00,108.11,108.13,108.11,108.13,69200000.0
2008-07-30 22:45:00,108.125,108.13,108.11,108.12,238700000.0
2008-07-30 22:46:00,108.12,108.12,108.11,108.11,18700000.0
2008-07-30 22:47:00,108.115,108.13,108.1,108.115,187100000.0
2008-07-30 22:48:00,108.13,108.13,108.12,108.12,370600000.0
2008-07-30 22:49:00,108.125,108.125,108.12,108.12,72400000.0
2008-07-30 22:50:00,108.115,108.12,108.1,108.1,174800000.0
2008-07-30 22:51:00,108.11,108.12,108.11,108.11,81300000.0
2008-07-30 22:52:00,108.12,108.12,108.12,108.12,18000000.0
2008-07-30 22:53:00,108.12,108.12,108.11,108.12,82600000.0
2008-07-30 22:54:00,108.12,108.12,108.12,108.12,1000000.0
2008-07-30 22:55:00,108.12,108.12,108.11,108.12,92000000.0
2008-07-30 22:56:00,108.12,108.12,108.12,108.12,3200000.0
2008-07-30 22:57:00,108.13,108.13,108.12,108.12,26300000.0
2008-07-30 22:58:00,108.12,108.13,108.12,108.12,93600000.0
2008-07-30 22:59:00,108.12,108.12,108.12,108.12,51600000.0
2008-07-30 23:00:00,108.12,108.12,108.075,108.095,115600000.0
2008-07-30 23:01:00,108.095,108.1,108.09,108.09,61000000.0
2008-07-30 23:02:00,108.105,108.11,108.09,108.09,148900001.0
2008-07-30 23:03:00,108.1,108.1,108.09,108.1,67300002.0
2008-07-30 23:04:00,108.1,108.11,108.1,108.11,20400001.0
2008-07-30 23:05:00,108.11,108.11,108.1,108.1,48900000.0
2008-07-30 23:06:00,108.1,108.1,108.09,108.1,25100000.0
2008-07-30 23:07:00,108.09,108.09,108.065,108.065,83700000.0
2008-07-30 23:08:00,108.065,108.07,108.055,108.055,59000000.0
2008-07-30 23:09:00,108.055,108.075,108.05,108.075,54900000.0
2008-07-30 23:10:00,108.075,108.075,108.07,108.07,10100000.0
2008-07-30 23:11:00,108.07,108.09,108.07,108.09,31400000.0
2008-07-30 23:12:00,108.08,108.09,108.08,108.085,20900000.0
2008-07-30 23:13:00,108.085,108.085,108.08,108.08,6400000.0
2008-07-30 23:14:00,108.085,108.085,108.085,108.085,6400000.0
2008-07-30 23:15:00,108.085,108.09,108.085,108.085,29500000.0
2008-07-30 23:16:00,108.09,108.09,108.09,108.09,22200000.0
2008-07-30 23:17:00,108.09,108.1,108.09,108.1,8600000.0
2008-07-30 23:18:00,108.1,108.1,108.09,108.09,150600000.0
2008-07-30 23:19:00,108.1,108.1,108.1,108.1,5400000.0
2008-07-30 23:20:00,108.09,108.11,108.09,108.11,45700000.0
2008-07-30 23:21:00,108.12,108.13,108.11,108.13,80600000.0
2008-07-30 23:22:00,108.13,108.13,108.12,108.12,103000000.0
2008-07-30 23:23:00,108.12,108.13,108.12,108.12,68600000.0
2008-07-30 23:24:00,108.12,108.12,108.12,108.12,3200000.0
2008-07-30 23:25:00,108.12,108.13,108.12,108.12,62900000.0
2008-07-30 23:26:00,108.12,108.12,108.12,108.12,10800000.0
2008-07-30 23:28:00,108.12,108.12,108.12,108.12,5200000.0
2008-07-30 23:29:00,108.12,108.12,108.12,108.12,10800000.0
2008-07-30 23:30:00,108.13,108.13,108.12,108.12,53900000.0
2008-07-30 23:31:00,108.12,108.12,108.1,108.105,56800000.0
2008-07-30 23:32:00,108.1,108.1,108.1,108.1,41600000.0
2008-07-30 23:33:00,108.1,108.1,108.1,108.1,32500000.0
2008-07-30 23:34:00,108.105,108.105,108.105,108.105,6400000.0
2008-07-30 23:35:00,108.105,108.105,108.105,108.105,3200000.0
2008-07-30 23:36:00,108.105,108.11,108.105,108.11,11800000.0
2008-07-30 23:37:00,108.105,108.11,108.1,108.11,98100000.0
2008-07-30 23:38:00,108.11,108.11,108.11,108.11,94500000.0
2008-07-30 23:39:00,108.12,108.12,108.12,108.12,5400000.0
2008-07-30 23:40:00,108.11,108.11,108.11,108.11,13400000.0
2008-07-30 23:41:00,108.105,108.12,108.105,108.12,34499999.0
2008-07-30 23:42:00,108.105,108.12,108.105,108.12,47600000.0
2008-07-30 23:43:00,108.12,108.12,108.11,108.12,15500000.0
2008-07-30 23:44:00,108.12,108.12,108.11,108.11,40400000.0
2008-07-30 23:45:00,108.105,108.105,108.105,108.105,23600000.0
2008-07-30 23:46:00,108.11,108.11,108.11,108.11,5100000.0
2008-07-30 23:48:00,108.11,108.12,108.11,108.11,84600000.0
2008-07-30 23:49:00,108.11,108.11,108.105,108.105,11800000.0
2008-07-30 23:50:00,108.105,108.105,108.105,108.105,1000000.0
2008-07-30 23:51:00,108.11,108.11,108.11,108.11,11300000.0
2008-07-30 23:52:00,108.11,108.11,108.11,108.11,33800000.0
2008-07-30 23:53:00,108.11,108.11,108.08,108.08,151300000.0
2008-07-30 23:54:00,108.07,108.08,108.07,108.08,69100000.0
2008-07-30 23:55:00,108.08,108.08,108.07,108.075,90900000.0
2008-07-30 23:56:00,108.08,108.11,108.05,108.075,283600002.0
2008-07-30 23:57:00,108.08,108.08,108.06,108.07,249700000.0
2008-07-30 23:58:00,108.07,108.085,108.05,108.075,265500001.0
2008-07-30 23:59:00,108.07,108.07,108.06,108.06,43800000.0
2008-07-31 00:00:00,108.06,108.07,108.06,108.07,141100000.0
2008-07-31 00:01:00,108.07,108.095,108.07,108.085,58600000.0
2008-07-31 00:02:00,108.09,108.11,108.09,108.095,118100000.0
2008-07-31 00:03:00,108.1,108.125,108.1,108.1,168100001.0
2008-07-31 00:04:00,108.11,108.12,108.11,108.12,39700000.0
2008-07-31 00:05:00,108.12,108.13,108.11,108.13,137100000.0
2008-07-31 00:06:00,108.13,108.13,108.12,108.12,24600000.0
2008-07-31 00:07:00,108.12,108.12,108.12,108.12,3700000.0
2008-07-31 00:08:00,108.12,108.12,108.115,108.12,17900000.0
2008-07-31 00:09:00,108.12,108.12,108.12,108.12,17100000.0
2008-07-31 00:10:00,108.12,108.12,108.12,108.12,7400000.0
2008-07-31 00:11:00,108.12,108.12,108.12,108.12,19700000.0
2008-07-31 00:12:00,108.12,108.12,108.12,108.12,17100000.0
2008-07-31 00:13:00,108.12,108.12,108.115,108.115,8400000.0
2008-07-31 00:14:00,108.115,108.12,108.115,108.12,25600000.0
2008-07-31 00:15:00,108.12,108.12,108.11,108.11,58800000.0
2008-07-31 00:16:00,108.11,108.11,108.1,108.11,47200000.0
2008-07-31 00:17:00,108.11,108.115,108.1,108.11,63500000.0
2008-07-31 00:18:00,108.115,108.12,108.11,108.11,83300000.0
2008-07-31 00:19:00,108.11,108.12,108.11,108.12,54900000.0
2008-07-31 00:20:00,108.12,108.12,108.11,108.11,32500000.0
2008-07-31 00:21:00,108.11,108.11,108.11,108.11,22500000.0
2008-07-31 00:22:00,108.105,108.11,108.105,108.11,26100000.0
2008-07-31 00:23:00,108.11,108.12,108.11,108.12,64300000.0
2008-07-31 00:24:00,108.115,108.12,108.115,108.12,19600000.0
2008-07-31 00:25:00,108.125,108.13,108.125,108.13,49000000.0
2008-07-31 00:26:00,108.13,108.14,108.125,108.13,145800000.0
2008-07-31 00:27:00,108.13,108.13,108.12,108.12,34700000.0
2008-07-31 00:28:00,108.12,108.125,108.11,108.115,71000000.0
2008-07-31 00:29:00,108.12,108.12,108.1,108.11,92500000.0
2008-07-31 00:30:00,108.11,108.11,108.1,108.105,76100000.0
2008-07-31 00:31:00,108.1,108.11,108.1,108.11,34800000.0
2008-07-31 00:32:00,108.11,108.11,108.105,108.105,16100000.0
2008-07-31 00:33:00,108.105,108.105,108.105,108.105,1600000.0
2008-07-31 00:34:00,108.105,108.11,108.1,108.11,41600000.0
2008-07-31 00:35:00,108.11,108.11,108.105,108.105,24600000.0
2008-07-31 00:36:00,108.105,108.11,108.105,108.11,18000000.0
2008-07-31 00:37:00,108.11,108.11,108.1,108.1,82000000.0
2008-07-31 00:38:00,108.11,108.11,108.1,108.1,79200000.0
2008-07-31 00:39:00,108.1,108.1,108.1,108.1,3700000.0
2008-07-31 00:40:00,108.1,108.1,108.1,108.1,4700000.0
2008-07-31 00:41:00,108.1,108.1,108.09,108.1,49100000.0
2008-07-31 00:42:00,108.1,108.11,108.1,108.1,29500000.0
2008-07-31 00:43:00,108.1,108.1,108.1,108.1,1000000.0
2008-07-31 00:44:00,108.1,108.1,108.1,108.1,14100000.0
2008-07-31 00:45:00,108.1,108.1,108.1,108.1,5900000.0
2008-07-31 00:46:00,108.1,108.1,108.1,108.1,1000000.0
2008-07-31 00:47:00,108.09,108.09,108.09,108.09,8600000.0
2008-07-31 00:48:00,108.09,108.11,108.09,108.105,30500000.0
2008-07-31 00:49:00,108.105,108.105,108.1,108.105,14200000.0
2008-07-31 00:50:00,108.105,108.105,108.105,108.105,4000000.0
2008-07-31 00:51:00,108.105,108.105,108.105,108.105,6000000.0
2008-07-31 00:52:00,108.11,108.12,108.11,108.12,53500000.0
2008-07-31 00:53:00,108.12,108.13,108.12,108.13,35200000.0
2008-07-31 00:54:00,108.13,108.14,108.13,108.13,120500000.0
2008-07-31 00:55:00,108.13,108.14,108.13,108.14,47500000.0
2008-07-31 00:56:00,108.14,108.14,108.13,108.14,171000000.0
2008-07-31 00:57:00,108.13,108.14,108.125,108.125,35900000.0
2008-07-31 00:58:00,108.13,108.14,108.125,108.14,50900000.0
2008-07-31 00:59:00,108.13,108.14,108.13,108.135,18100000.0
2008-07-31 01:00:00,108.14,108.15,108.14,108.15,26900000.0
2008-07-31 01:01:00,108.14,108.14,108.14,108.14,64500000.0
2008-07-31 01:02:00,108.13,108.14,108.13,108.13,117400000.0
2008-07-31 01:03:00,108.13,108.14,108.13,108.14,58300000.0
2008-07-31 01:04:00,108.14,108.16,108.135,108.135,178700000.0
2008-07-31 01:05:00,108.14,108.15,108.135,108.135,39800000.0
2008-07-31 01:06:00,108.135,108.135,108.135,108.135,3700000.0
2008-07-31 01:07:00,108.135,108.135,108.12,108.13,46600000.0
2008-07-31 01:08:00,108.125,108.13,108.12,108.12,15400000.0
2008-07-31 01:09:00,108.12,108.12,108.12,108.12,3700000.0
2008-07-31 01:10:00,108.12,108.13,108.115,108.12,43200000.0
2008-07-31 01:11:00,108.12,108.12,108.115,108.115,47899999.0
2008-07-31 01:12:00,108.12,108.12,108.12,108.12,19900000.0
2008-07-31 01:13:00,108.115,108.12,108.105,108.11,319299999.0
2008-07-31 01:14:00,108.115,108.12,108.11,108.12,56200000.0
2008-07-31 01:15:00,108.13,108.13,108.11,108.11,87100000.0
2008-07-31 01:16:00,108.11,108.11,108.105,108.105,28200000.0
2008-07-31 01:17:00,108.105,108.12,108.105,108.11,78400000.0
2008-07-31 01:18:00,108.11,108.12,108.11,108.11,139100000.0
2008-07-31 01:19:00,108.11,108.11,108.11,108.11,39600000.0
2008-07-31 01:20:00,108.11,108.11,108.11,108.11,59300000.0
2008-07-31 01:21:00,108.11,108.13,108.11,108.12,100899999.0
2008-07-31 01:22:00,108.12,108.12,108.11,108.11,14400000.0
2008-07-31 01:23:00,108.11,108.11,108.105,108.11,46699999.0
2008-07-31 01:24:00,108.105,108.105,108.1,108.1,45900000.0
2008-07-31 01:25:00,108.09,108.1,108.09,108.1,56300000.0
2008-07-31 01:26:00,108.095,108.1,108.095,108.1,17500000.0
2008-07-31 01:27:00,108.1,108.1,108.09,108.09,88000000.0
2008-07-31 01:28:00,108.1,108.1,108.1,108.1,16200000.0
2008-07-31 01:29:00,108.1,108.1,108.09,108.1,65300000.0
2008-07-31 01:30:00,108.1,108.1,108.09,108.09,52800000.0
2008-07-31 01:31:00,108.09,108.1,108.09,108.09,106399999.0
2008-07-31 01:32:00,108.09,108.1,108.09,108.1,17100000.0
2008-07-31 01:33:00,108.1,108.1,108.1,108.1,5400000.0
2008-07-31 01:34:00,108.1,108.1,108.09,108.1,176300000.0
2008-07-31 01:35:00,108.1,108.1,108.09,108.1,53700000.0
2008-07-31 01:36:00,108.1,108.1,108.1,108.1,31800000.0
2008-07-31 01:37:00,108.09,108.09,108.09,108.09,14500000.0
2008-07-31 01:38:00,108.09,108.1,108.09,108.1,20500000.0
2008-07-31 01:40:00,108.095,108.095,108.09,108.095,34300001.0
2008-07-31 01:41:00,108.1,108.11,108.09,108.11,154100000.0
2008-07-31 01:42:00,108.11,108.11,108.11,108.11,51900000.0
2008-07-31 01:43:00,108.11,108.11,108.11,108.11,15600000.0
2008-07-31 01:44:00,108.105,108.11,108.105,108.11,6400000.0
2008-07-31 01:45:00,108.11,108.11,108.1,108.1,26400000.0
2008-07-31 01:46:00,108.1,108.1,108.08,108.09,131500000.0
2008-07-31 01:47:00,108.09,108.1,108.09,108.1,166000000.0
2008-07-31 01:48:00,108.1,108.1,108.09,108.1,99000000.0
2008-07-31 01:49:00,108.1,108.1,108.09,108.1,59000000.0
2008-07-31 01:50:00,108.1,108.1,108.1,108.1,33400000.0
2008-07-31 01:51:00,108.1,108.11,108.09,108.09,241800000.0
2008-07-31 01:52:00,108.09,108.1,108.09,108.1,157500000.0
2008-07-31 01:53:00,108.11,108.12,108.1,108.115,161000000.0
2008-07-31 01:54:00,108.115,108.15,108.115,108.12,571200000.0
2008-07-31 01:55:00,108.12,108.13,108.11,108.12,341500001.0
2008-07-31 01:56:00,108.12,108.14,108.12,108.14,245600000.0
2008-07-31 01:57:00,108.14,108.16,108.14,108.15,297200000.0
2008-07-31 01:58:00,108.145,108.15,108.125,108.13,131800000.0
2008-07-31 01:59:00,108.14,108.16,108.14,108.14,229699999.0
2008-07-31 02:00:00,108.14,108.15,108.135,108.145,387399998.0
2008-07-31 02:01:00,108.145,108.17,108.14,108.15,279399999.0
2008-07-31 02:02:00,108.15,108.15,108.13,108.13,306200001.0
2008-07-31 02:03:00,108.13,108.14,108.13,108.13,229800001.0
2008-07-31 02:04:00,108.14,108.14,108.13,108.13,32800000.0
2008-07-31 02:05:00,108.13,108.14,108.13,108.14,199900000.0
2008-07-31 02:06:00,108.14,108.15,108.13,108.13,277300000.0
2008-07-31 02:07:00,108.13,108.14,108.13,108.14,111300000.0
2008-07-31 02:08:00,108.14,108.15,108.135,108.14,181300000.0
2008-07-31 02:09:00,108.145,108.15,108.135,108.14,126399999.0
2008-07-31 02:10:00,108.135,108.15,108.135,108.15,227800001.0
2008-07-31 02:11:00,108.15,108.17,108.15,108.16,344100000.0
2008-07-31 02:12:00,108.16,108.16,108.15,108.16,147500000.0
2008-07-31 02:13:00,108.16,108.165,108.16,108.165,50100000.0
2008-07-31 02:14:00,108.16,108.16,108.16,108.16,29900000.0
2008-07-31 02:15:00,108.16,108.16,108.16,108.16,67800000.0
2008-07-31 02:16:00,108.16,108.16,108.135,108.14,358600000.0
2008-07-31 02:17:00,108.14,108.14,108.13,108.13,72500000.0
2008-07-31 02:18:00,108.13,108.13,108.11,108.12,260700000.0
2008-07-31 02:19:00,108.12,108.12,108.07,108.07,489000002.0
2008-07-31 02:20:00,108.07,108.11,108.07,108.11,406099999.0
2008-07-31 02:21:00,108.11,108.11,108.1,108.1,167600001.0
2008-07-31 02:22:00,108.1,108.11,108.1,108.11,81600000.0
2008-07-31 02:23:00,108.11,108.11,108.1,108.11,193300000.0
2008-07-31 02:24:00,108.11,108.11,108.095,108.11,145500000.0
2008-07-31 02:25:00,108.11,108.11,108.105,108.11,90900000.0
2008-07-31 02:26:00,108.11,108.13,108.11,108.13,202500000.0
2008-07-31 02:27:00,108.13,108.13,108.12,108.13,182200000.0
2008-07-31 02:28:00,108.135,108.14,108.13,108.14,390000000.0
2008-07-31 02:29:00,108.14,108.14,108.13,108.14,109300000.0
2008-07-31 02:30:00,108.14,108.14,108.14,108.14,20200000.0
2008-07-31 02:31:00,108.14,108.15,108.14,108.15,54100000.0
2008-07-31 02:32:00,108.15,108.15,108.14,108.15,364700000.0
2008-07-31 02:33:00,108.15,108.15,108.145,108.145,22300000.0
2008-07-31 02:34:00,108.15,108.15,108.15,108.15,1600000.0
2008-07-31 02:35:00,108.15,108.15,108.14,108.14,85900000.0
2008-07-31 02:36:00,108.14,108.14,108.14,108.14,10800000.0
2008-07-31 02:37:00,108.14,108.14,108.14,108.14,21300000.0
2008-07-31 02:38:00,108.14,108.14,108.12,108.12,195200000.0
2008-07-31 02:39:00,108.12,108.13,108.115,108.12,146900000.0
2008-07-31 02:40:00,108.12,108.13,108.12,108.13,107600000.0
2008-07-31 02:41:00,108.13,108.13,108.12,108.12,145400000.0
2008-07-31 02:42:00,108.12,108.12,108.12,108.12,1600000.0
2008-07-31 02:43:00,108.12,108.13,108.12,108.13,67600000.0
2008-07-31 02:44:00,108.13,108.13,108.12,108.13,125900000.0
2008-07-31 02:45:00,108.14,108.14,108.13,108.14,212700000.0
2008-07-31 02:46:00,108.14,108.14,108.13,108.13,70600000.0
2008-07-31 02:47:00,108.13,108.13,108.13,108.13,1600000.0
2008-07-31 02:48:00,108.13,108.14,108.13,108.13,77600000.0
2008-07-31 02:49:00,108.13,108.14,108.12,108.13,353900000.0
2008-07-31 02:50:00,108.13,108.14,108.12,108.13,339800000.0
2008-07-31 02:51:00,108.13,108.13,108.11,108.11,299100000.0
2008-07-31 02:52:00,108.11,108.13,108.11,108.13,237400000.0
2008-07-31 02:53:00,108.13,108.14,108.13,108.13,252700000.0
2008-07-31 02:54:00,108.13,108.14,108.095,108.095,441099999.0
2008-07-31 02:55:00,108.095,108.1,108.075,108.08,411000000.0
2008-07-31 02:56:00,108.08,108.08,108.065,108.08,317500000.0
2008-07-31 02:57:00,108.09,108.09,108.08,108.09,93400000.0
2008-07-31 02:58:00,108.09,108.09,108.075,108.08,296599999.0
2008-07-31 02:59:00,108.08,108.09,108.075,108.08,179100000.0
2008-07-31 03:00:00,108.08,108.09,108.075,108.09,552200000.0
2008-07-31 03:01:00,108.09,108.09,108.08,108.09,301300000.0
2008-07-31 03:02:00,108.08,108.09,108.08,108.08,222900000.0
2008-07-31 03:03:00,108.09,108.09,108.07,108.07,337000000.0
2008-07-31 03:04:00,108.07,108.08,108.045,108.08,604600000.0
2008-07-31 03:05:00,108.08,108.08,108.055,108.07,422800000.0
2008-07-31 03:06:00,108.07,108.07,108.04,108.05,290900000.0
2008-07-31 03:07:00,108.05,108.07,108.05,108.07,233400001.0
2008-07-31 03:08:00,108.07,108.08,108.055,108.07,591300001.0
2008-07-31 03:09:00,108.07,108.09,108.06,108.08,403900000.0
2008-07-31 03:10:00,108.08,108.08,108.08,108.08,67800000.0
2008-07-31 03:11:00,108.08,108.08,108.08,108.08,21600000.0
2008-07-31 03:12:00,108.08,108.09,108.08,108.09,107700000.0
2008-07-31 03:13:00,108.09,108.09,108.08,108.08,39100000.0
2008-07-31 03:14:00,108.08,108.095,108.08,108.08,219700000.0
2008-07-31 03:15:00,108.08,108.09,108.08,108.09,403900000.0
2008-07-31 03:16:00,108.09,108.09,108.08,108.09,51800000.0
2008-07-31 03:17:00,108.09,108.09,108.08,108.08,55000000.0
2008-07-31 03:18:00,108.08,108.08,108.08,108.08,111600000.0
2008-07-31 03:19:00,108.08,108.08,108.08,108.08,19200000.0
2008-07-31 03:20:00,108.08,108.08,108.08,108.08,42400000.0
2008-07-31 03:21:00,108.08,108.08,108.06,108.06,158900000.0
2008-07-31 03:22:00,108.06,108.07,108.05,108.07,293899999.0
2008-07-31 03:23:00,108.07,108.07,108.06,108.06,66500000.0
2008-07-31 03:24:00,108.06,108.06,108.05,108.06,77100000.0
2008-07-31 03:25:00,108.06,108.07,108.06,108.07,138600000.0
2008-07-31 03:26:00,108.065,108.07,108.06,108.07,232200000.0
2008-07-31 03:27:00,108.07,108.07,108.06,108.07,153000000.0
2008-07-31 03:28:00,108.07,108.07,108.06,108.07,91800000.0
2008-07-31 03:29:00,108.07,108.07,108.06,108.065,130800000.0
2008-07-31 03:30:00,108.07,108.07,108.055,108.06,311300000.0
2008-07-31 03:31:00,108.055,108.07,108.05,108.065,394400000.0
2008-07-31 03:32:00,108.065,108.07,108.06,108.06,275800000.0
2008-07-31 03:33:00,108.06,108.06,108.06,108.06,12800000.0
2008-07-31 03:34:00,108.06,108.06,108.045,108.045,127200000.0
2008-07-31 03:35:00,108.04,108.04,108.03,108.035,256800001.0
2008-07-31 03:36:00,108.03,108.04,108.03,108.04,145599999.0
2008-07-31 03:37:00,108.05,108.06,108.045,108.06,294900000.0
2008-07-31 03:38:00,108.06,108.06,108.05,108.06,247700000.0
2008-07-31 03:39:00,108.06,108.07,108.06,108.06,165000000.0
2008-07-31 03:40:00,108.06,108.06,108.04,108.04,138400000.0
2008-07-31 03:41:00,108.04,108.05,108.04,108.05,141100000.0
2008-07-31 03:42:00,108.05,108.05,108.05,108.05,18200000.0
2008-07-31 03:43:00,108.05,108.05,108.05,108.05,2100000.0
2008-07-31 03:44:00,108.05,108.06,108.04,108.05,228900000.0
2008-07-31 03:45:00,108.05,108.06,108.05,108.05,163500000.0
2008-07-31 03:46:00,108.05,108.05,108.02,108.02,359800000.0
2008-07-31 03:47:00,108.02,108.03,108.01,108.02,241400000.0
2008-07-31 03:48:00,108.02,108.03,108.02,108.02,142300000.0
2008-07-31 03:49:00,108.02,108.03,108.02,108.03,253000000.0
2008-07-31 03:50:00,108.03,108.03,108.02,108.02,161800000.0
2008-07-31 03:51:00,108.02,108.03,108.01,108.02,309800000.0
2008-07-31 03:52:00,108.02,108.02,108.0,108.0,220700000.0
2008-07-31 03:53:00,108.005,108.01,107.98,107.99,217000000.0
2008-07-31 03:54:00,107.99,108.0,107.99,108.0,143400000.0
2008-07-31 03:55:00,108.0,108.0,107.99,108.0,154900000.0
2008-07-31 03:56:00,108.0,108.0,108.0,108.0,22600000.0
2008-07-31 03:57:00,108.0,108.0,107.99,107.99,125800000.0
2008-07-31 03:58:00,107.99,108.0,107.99,107.99,37700000.0
2008-07-31 03:59:00,107.99,108.01,107.98,108.01,650100000.0
2008-07-31 04:00:00,108.01,108.02,108.0,108.005,481000001.0
2008-07-31 04:01:00,108.005,108.005,107.98,107.99,253500000.0
2008-07-31 04:02:00,107.99,107.99,107.98,107.99,199100000.0
2008-07-31 04:03:00,107.99,107.99,107.98,107.985,325800000.0
2008-07-31 04:04:00,107.98,107.995,107.98,107.995,141100000.0
2008-07-31 04:05:00,107.99,107.995,107.975,107.975,172599999.0
2008-07-31 04:06:00,107.975,107.985,107.975,107.975,269200000.0
2008-07-31 04:07:00,107.975,107.98,107.965,107.975,84400000.0
2008-07-31 04:08:00,107.975,107.995,107.975,107.98,454400000.0
2008-07-31 04:09:00,107.98,107.99,107.98,107.99,233599999.0
2008-07-31 04:10:00,107.99,107.99,107.98,107.985,195499999.0
2008-07-31 04:11:00,107.985,108.0,107.985,107.99,122500001.0
2008-07-31 04:12:00,107.99,107.99,107.99,107.99,4200000.0
2008-07-31 04:13:00,107.99,107.99,107.98,107.98,140300000.0
2008-07-31 04:14:00,107.98,107.98,107.97,107.98,298000000.0
2008-07-31 04:15:00,107.98,107.98,107.97,107.97,327300000.0
2008-07-31 04:16:00,107.97,107.98,107.97,107.97,339600000.0
2008-07-31 04:17:00,107.98,107.98,107.97,107.97,251900000.0
2008-07-31 04:18:00,107.97,107.97,107.97,107.97,5400000.0
2008-07-31 04:19:00,107.97,107.98,107.97,107.97,204300000.0
2008-07-31 04:20:00,107.97,107.98,107.97,107.98,97600000.0
2008-07-31 04:21:00,107.98,107.98,107.97,107.98,207000000.0
2008-07-31 04:22:00,107.97,107.98,107.97,107.98,114000000.0
2008-07-31 04:23:00,107.98,107.98,107.965,107.97,104500000.0
2008-07-31 04:24:00,107.97,107.97,107.96,107.97,405000000.0
2008-07-31 04:25:00,107.97,107.975,107.96,107.97,256900000.0
2008-07-31 04:26:00,107.97,107.97,107.96,107.97,213100000.0
2008-07-31 04:27:00,107.965,107.97,107.96,107.97,261600000.0
2008-07-31 04:28:00,107.97,107.97,107.96,107.965,111800000.0
2008-07-31 04:29:00,107.97,107.97,107.965,107.97,172400000.0
2008-07-31 04:30:00,107.97,107.97,107.96,107.96,99799999.0
2008-07-31 04:31:00,107.96,107.96,107.96,107.96,27000000.0
2008-07-31 04:32:00,107.96,107.96,107.96,107.96,81000000.0
2008-07-31 04:33:00,107.96,107.96,107.96,107.96,10800000.0
2008-07-31 04:34:00,107.96,107.96,107.96,107.96,15000000.0
2008-07-31 04:35:00,107.96,107.96,107.95,107.95,122199999.0
2008-07-31 04:36:00,107.95,107.96,107.95,107.95,105100000.0
2008-07-31 04:37:00,107.96,107.97,107.955,107.965,274199999.0
2008-07-31 04:38:00,107.965,108.0,107.965,107.99,473600002.0
2008-07-31 04:39:00,108.0,108.0,107.99,107.99,270300001.0
2008-07-31 04:40:00,107.99,107.99,107.98,107.99,280500000.0
2008-07-31 04:41:00,107.99,107.99,107.98,107.98,130600000.0
2008-07-31 04:42:00,107.98,107.99,107.98,107.99,51300000.0
2008-07-31 04:43:00,107.99,107.99,107.99,107.99,9600000.0
2008-07-31 04:44:00,107.99,107.99,107.99,107.99,28800000.0
2008-07-31 04:45:00,107.99,108.0,107.99,108.0,78800000.0
2008-07-31 04:46:00,108.0,108.0,107.99,107.99,102000000.0
2008-07-31 04:47:00,107.99,107.99,107.99,107.99,27000000.0
2008-07-31 04:48:00,107.99,108.0,107.99,107.99,160400000.0
2008-07-31 04:49:00,107.99,107.99,107.99,107.99,16200000.0
2008-07-31 04:50:00,107.99,107.99,107.99,107.99,74200000.0
2008-07-31 04:51:00,107.99,107.99,107.99,107.99,38700000.0
2008-07-31 04:52:00,107.99,107.99,107.99,107.99,57900000.0
2008-07-31 04:53:00,107.99,107.99,107.99,107.99,27800000.0
2008-07-31 04:54:00,107.99,107.99,107.98,107.98,108500000.0
2008-07-31 04:55:00,107.98,107.985,107.98,107.98,79100000.0
2008-07-31 04:56:00,107.98,107.99,107.98,107.98,65699999.0
2008-07-31 04:58:00,107.98,107.98,107.98,107.98,5400000.0
2008-07-31 04:59:00,107.98,107.99,107.98,107.98,186500000.0
2008-07-31 05:00:00,107.98,107.99,107.98,107.99,159699999.0
2008-07-31 05:01:00,107.99,107.99,107.99,107.99,11800000.0
2008-07-31 05:02:00,107.99,107.99,107.98,107.98,175199999.0
2008-07-31 05:03:00,107.98,107.98,107.97,107.97,277000000.0
2008-07-31 05:04:00,107.97,107.97,107.97,107.97,34900000.0
2008-07-31 05:05:00,107.97,107.97,107.965,107.97,118500000.0
2008-07-31 05:06:00,107.97,107.97,107.97,107.97,21500000.0
2008-07-31 05:07:00,107.97,107.98,107.97,107.98,136400000.0
2008-07-31 05:08:00,107.98,107.98,107.98,107.98,87900000.0
2008-07-31 05:09:00,107.98,107.98,107.98,107.98,69900000.0
2008-07-31 05:10:00,107.98,107.99,107.98,107.99,55600000.0
2008-07-31 05:11:00,107.99,108.02,107.99,108.01,350599999.0
2008-07-31 05:12:00,108.01,108.01,108.0,108.01,115299999.0
2008-07-31 05:13:00,108.01,108.01,108.01,108.01,4200000.0
2008-07-31 05:14:00,108.01,108.02,108.01,108.01,62500000.0
2008-07-31 05:15:00,108.01,108.02,108.01,108.01,64600000.0
2008-07-31 05:16:00,108.01,108.01,108.0,108.0,65300000.0
2008-07-31 05:17:00,108.0,108.01,108.0,108.0,205100000.0
2008-07-31 05:18:00,108.0,108.0,108.0,108.0,16200000.0
2008-07-31 05:19:00,108.0,108.0,107.99,108.0,73100000.0
2008-07-31 05:20:00,108.0,108.0,107.99,108.0,97400000.0
2008-07-31 05:21:00,107.995,107.995,107.99,107.99,70100000.0
2008-07-31 05:22:00,107.99,108.0,107.99,108.0,76900000.0
2008-07-31 05:23:00,108.0,108.0,108.0,108.0,9600000.0
2008-07-31 05:24:00,108.0,108.0,107.995,108.0,11800000.0
2008-07-31 05:25:00,108.0,108.01,108.0,108.005,44100000.0
2008-07-31 05:26:00,108.01,108.01,108.01,108.01,25700000.0
2008-07-31 05:27:00,108.01,108.01,108.0,108.01,85100000.0
2008-07-31 05:28:00,108.01,108.01,108.0,108.01,68600000.0
2008-07-31 05:29:00,108.005,108.01,108.0,108.0,46800000.0
2008-07-31 05:30:00,108.0,108.01,108.0,108.01,58300000.0
2008-07-31 05:31:00,108.01,108.01,108.0,108.01,210800001.0
2008-07-31 05:32:00,108.01,108.01,108.0,108.005,83000000.0
2008-07-31 05:33:00,108.01,108.01,108.005,108.01,34400000.0
2008-07-31 05:34:00,108.01,108.01,108.005,108.01,48300000.0
2008-07-31 05:35:00,108.01,108.01,108.01,108.01,2100000.0
2008-07-31 05:36:00,108.005,108.01,107.975,107.985,341000002.0
2008-07-31 05:37:00,107.98,107.985,107.97,107.98,266699999.0
2008-07-31 05:38:00,107.98,107.98,107.95,107.96,345700000.0
2008-07-31 05:39:00,107.96,107.97,107.95,107.95,624600000.0
2008-07-31 05:40:00,107.95,107.96,107.945,107.95,187800001.0
2008-07-31 05:41:00,107.945,107.96,107.94,107.95,215900000.0
2008-07-31 05:42:00,107.95,107.95,107.94,107.94,120700000.0
2008-07-31 05:43:00,107.94,107.95,107.94,107.95,403300000.0
2008-07-31 05:44:00,107.95,107.955,107.95,107.95,21300000.0
2008-07-31 05:45:00,107.95,107.95,107.94,107.95,106600000.0
2008-07-31 05:46:00,107.955,107.97,107.95,107.96,232100000.0
2008-07-31 05:47:00,107.96,107.96,107.95,107.95,46500000.0
2008-07-31 05:48:00,107.95,107.96,107.95,107.96,221099999.0
2008-07-31 05:49:00,107.96,107.97,107.95,107.95,201200000.0
2008-07-31 05:50:00,107.955,107.96,107.95,107.95,83000000.0
2008-07-31 05:51:00,107.955,107.96,107.955,107.96,73800001.0
2008-07-31 05:52:00,107.96,107.96,107.96,107.96,10500000.0
2008-07-31 05:53:00,107.96,107.97,107.96,107.97,63800000.0
2008-07-31 05:54:00,107.97,107.97,107.96,107.97,71800000.0
2008-07-31 05:55:00,107.97,107.97,107.97,107.97,34200000.0
2008-07-31 05:56:00,107.975,107.98,107.975,107.98,8400000.0
2008-07-31 05:57:00,107.97,107.98,107.97,107.975,165600000.0
2008-07-31 05:58:00,107.98,107.98,107.98,107.98,103000000.0
2008-07-31 05:59:00,107.98,107.98,107.98,107.98,2100000.0
2008-07-31 06:00:00,107.98,107.99,107.98,107.99,23800000.0
2008-07-31 06:01:00,107.985,108.0,107.985,108.0,204100000.0
2008-07-31 06:02:00,108.0,108.0,107.99,107.99,136800000.0
2008-07-31 06:03:00,107.99,108.0,107.99,107.995,136900000.0
2008-07-31 06:04:00,107.995,108.0,107.99,107.99,355900000.0
2008-07-31 06:05:00,107.99,107.99,107.99,107.99,97800000.0
2008-07-31 06:06:00,107.99,107.99,107.98,107.98,57100000.0
2008-07-31 06:07:00,107.985,107.99,107.985,107.99,39800000.0
2008-07-31 06:08:00,107.985,107.99,107.985,107.985,13800000.0
2008-07-31 06:09:00,107.99,107.99,107.97,107.975,211700000.0
2008-07-31 06:10:00,107.98,107.98,107.96,107.97,209200000.0
2008-07-31 06:11:00,107.97,107.97,107.94,107.95,220400000.0
2008-07-31 06:12:00,107.945,107.95,107.94,107.95,244900000.0
2008-07-31 06:13:00,107.95,107.96,107.95,107.95,116000000.0
2008-07-31 06:14:00,107.95,107.95,107.95,107.95,17100000.0
2008-07-31 06:15:00,107.95,107.96,107.95,107.95,102600000.0
2008-07-31 06:16:00,107.95,107.96,107.95,107.95,54900000.0
2008-07-31 06:17:00,107.95,107.98,107.95,107.97,198500000.0
2008-07-31 06:18:00,107.97,107.98,107.96,107.96,236400000.0
2008-07-31 06:19:00,107.96,107.96,107.96,107.96,1000000.0
2008-07-31 06:20:00,107.965,107.97,107.96,107.97,64400000.0
2008-07-31 06:21:00,107.97,107.97,107.965,107.97,85400000.0
2008-07-31 06:22:00,107.97,107.98,107.96,107.97,125800000.0
2008-07-31 06:23:00,107.97,107.98,107.97,107.98,173000000.0
2008-07-31 06:24:00,107.98,107.99,107.98,107.98,91600000.0
2008-07-31 06:25:00,107.98,107.98,107.97,107.97,55400000.0
2008-07-31 06:26:00,107.97,107.98,107.97,107.97,81100000.0
2008-07-31 06:27:00,107.975,107.98,107.975,107.98,119700000.0
2008-07-31 06:28:00,107.98,107.985,107.975,107.98,87800000.0
2008-07-31 06:29:00,107.975,107.99,107.97,107.99,341400000.0
2008-07-31 06:30:00,107.985,108.0,107.985,107.99,249299999.0
2008-07-31 06:31:00,107.99,108.0,107.99,107.99,150000000.0
2008-07-31 06:32:00,107.985,107.99,107.98,107.99,117699999.0
2008-07-31 06:33:00,107.985,107.99,107.98,107.99,184700000.0
2008-07-31 06:34:00,107.99,107.995,107.99,107.99,54600000.0
2008-07-31 06:35:00,107.99,108.0,107.98,108.0,164800000.0
2008-07-31 06:36:00,108.0,108.01,108.0,108.0,176400001.0
2008-07-31 06:37:00,108.0,108.01,107.99,108.0,251300000.0
2008-07-31 06:38:00,108.0,108.0,107.99,108.0,126199999.0
2008-07-31 06:39:00,107.995,107.995,107.99,107.99,27900000.0
2008-07-31 06:40:00,107.99,108.0,107.99,108.0,42700000.0
2008-07-31 06:41:00,107.995,108.0,107.99,107.99,164100000.0
2008-07-31 06:42:00,107.99,108.0,107.99,108.0,197600000.0
2008-07-31 06:43:00,108.0,108.0,107.99,107.99,107200000.0
2008-07-31 06:44:00,107.99,108.0,107.99,107.99,166000000.0
2008-07-31 06:45:00,107.995,108.0,107.995,108.0,7400000.0
2008-07-31 06:46:00,107.99,108.0,107.99,108.0,98200000.0
2008-07-31 06:47:00,108.0,108.0,107.99,108.0,179800000.0
2008-07-31 06:48:00,108.0,108.0,108.0,108.0,58900000.0
2008-07-31 06:49:00,108.0,108.0,108.0,108.0,79100000.0
2008-07-31 06:50:00,108.0,108.0,108.0,108.0,72800000.0
2008-07-31 06:51:00,108.0,108.0,107.99,108.0,226700000.0
2008-07-31 06:52:00,108.0,108.0,108.0,108.0,37500000.0
2008-07-31 06:53:00,107.99,107.99,107.99,107.99,65500000.0
2008-07-31 06:54:00,107.99,107.99,107.99,107.99,2100000.0
2008-07-31 06:55:00,107.99,108.0,107.99,107.99,138600000.0
2008-07-31 06:56:00,107.99,107.99,107.98,107.99,124400000.0
2008-07-31 06:57:00,107.99,107.99,107.98,107.98,231000000.0
2008-07-31 06:58:00,107.985,107.99,107.98,107.98,47900000.0
2008-07-31 06:59:00,107.98,107.99,107.98,107.985,228300000.0
2008-07-31 07:00:00,107.98,107.98,107.98,107.98,120400000.0
2008-07-31 07:01:00,107.98,108.0,107.98,107.98,185700000.0
2008-07-31 07:02:00,107.99,107.99,107.97,107.98,108800000.0
2008-07-31 07:03:00,107.98,107.98,107.96,107.97,84100000.0
2008-07-31 07:04:00,107.97,107.98,107.96,107.96,201000000.0
2008-07-31 07:05:00,107.96,107.97,107.96,107.97,49500000.0
2008-07-31 07:06:00,107.97,107.97,107.96,107.96,191500000.0
2008-07-31 07:07:00,107.96,107.96,107.95,107.96,190900000.0
2008-07-31 07:08:00,107.95,107.96,107.95,107.96,91300000.0
2008-07-31 07:09:00,107.96,107.96,107.95,107.96,167000000.0
2008-07-31 07:10:00,107.97,107.97,107.96,107.96,104400000.0
2008-07-31 07:11:00,107.965,107.97,107.96,107.96,76500000.0
2008-07-31 07:12:00,107.96,107.96,107.95,107.96,77600000.0
2008-07-31 07:13:00,107.96,107.97,107.96,107.97,70800000.0
2008-07-31 07:14:00,107.97,107.98,107.97,107.97,133700000.0
2008-07-31 07:15:00,107.97,107.98,107.97,107.97,92400000.0
2008-07-31 07:16:00,107.98,107.98,107.98,107.98,79300000.0
2008-07-31 07:17:00,107.98,107.99,107.98,107.98,131300000.0
2008-07-31 07:18:00,107.97,107.98,107.97,107.98,162000000.0
2008-07-31 07:19:00,107.98,107.99,107.97,107.99,343700000.0
2008-07-31 07:20:00,107.99,108.0,107.99,107.99,144900000.0
2008-07-31 07:21:00,107.99,107.99,107.99,107.99,5400000.0
2008-07-31 07:22:00,107.995,108.0,107.99,107.99,119400000.0
2008-07-31 07:23:00,107.99,107.99,107.98,107.98,57400000.0
2008-07-31 07:24:00,107.98,107.98,107.98,107.98,5400000.0
2008-07-31 07:25:00,107.985,107.99,107.98,107.99,108800000.0
2008-07-31 07:26:00,107.99,107.99,107.98,107.98,243500000.0
2008-07-31 07:27:00,107.98,107.98,107.98,107.98,27000000.0
2008-07-31 07:28:00,107.98,107.98,107.96,107.96,170300000.0
2008-07-31 07:29:00,107.96,107.99,107.96,107.98,444200000.0
2008-07-31 07:30:00,107.98,107.98,107.97,107.98,100300000.0
2008-07-31 07:31:00,107.98,107.98,107.97,107.97,119500000.0
2008-07-31 07:32:00,107.97,107.97,107.97,107.97,30200000.0
2008-07-31 07:33:00,107.975,107.98,107.97,107.97,102400000.0
2008-07-31 07:34:00,107.97,107.97,107.96,107.96,117700000.0
2008-07-31 07:35:00,107.96,107.97,107.96,107.96,207800000.0
2008-07-31 07:36:00,107.97,107.97,107.97,107.97,77100000.0
2008-07-31 07:37:00,107.97,107.97,107.96,107.97,151600000.0
2008-07-31 07:38:00,107.97,107.975,107.97,107.97,96900000.0
2008-07-31 07:39:00,107.97,107.98,107.97,107.98,40900000.0
2008-07-31 07:40:00,107.98,107.98,107.98,107.98,61500000.0
2008-07-31 07:41:00,107.98,107.98,107.98,107.98,23600000.0
2008-07-31 07:42:00,107.98,107.99,107.98,107.99,158200000.0
2008-07-31 07:43:00,107.99,107.99,107.98,107.98,146900000.0
2008-07-31 07:44:00,107.98,107.98,107.98,107.98,18300000.0
2008-07-31 07:45:00,107.98,107.99,107.98,107.99,76200000.0
2008-07-31 07:46:00,107.99,108.0,107.99,107.99,117800000.0
2008-07-31 07:47:00,107.99,108.0,107.99,107.99,112000000.0
2008-07-31 07:48:00,107.99,108.0,107.99,107.99,107000000.0
2008-07-31 07:49:00,107.99,108.0,107.99,108.0,261000000.0
2008-07-31 07:50:00,107.995,108.0,107.99,108.0,89000000.0
2008-07-31 07:51:00,108.0,108.0,107.99,107.99,204200000.0
2008-07-31 07:52:00,108.0,108.0,107.99,107.995,187300000.0
2008-07-31 07:53:00,107.99,108.0,107.98,107.99,235100000.0
2008-07-31 07:54:00,107.99,107.99,107.98,107.98,235800000.0
2008-07-31 07:55:00,107.98,107.98,107.965,107.97,322800000.0
2008-07-31 07:56:00,107.965,107.97,107.96,107.97,369000000.0
2008-07-31 07:57:00,107.98,107.98,107.96,107.98,246400000.0
2008-07-31 07:58:00,107.98,107.98,107.97,107.98,215800000.0
2008-07-31 07:59:00,107.98,107.99,107.97,107.99,240400000.0
2008-07-31 08:00:00,107.99,108.0,107.98,107.98,554000000.0
2008-07-31 08:01:00,107.97,107.97,107.96,107.96,170200000.0
2008-07-31 08:02:00,107.97,107.97,107.95,107.95,406700000.0
2008-07-31 08:03:00,107.95,107.96,107.95,107.95,98500000.0
2008-07-31 08:04:00,107.95,107.95,107.94,107.94,155000000.0
2008-07-31 08:05:00,107.94,107.94,107.92,107.93,495900000.0
2008-07-31 08:06:00,107.93,107.93,107.88,107.9,622100000.0
2008-07-31 08:07:00,107.9,107.9,107.89,107.9,214700000.0
2008-07-31 08:08:00,107.9,107.9,107.86,107.87,557600000.0
2008-07-31 08:09:00,107.88,107.91,107.88,107.91,188700000.0
2008-07-31 08:10:00,107.91,107.92,107.9,107.91,522400000.0
2008-07-31 08:11:00,107.91,107.91,107.86,107.86,368200000.0
2008-07-31 08:12:00,107.86,107.86,107.81,107.82,632700002.0
2008-07-31 08:13:00,107.83,107.86,107.83,107.85,251800000.0
2008-07-31 08:14:00,107.85,107.86,107.84,107.85,310100000.0
2008-07-31 08:15:00,107.86,107.86,107.83,107.83,326000000.0
2008-07-31 08:16:00,107.84,107.84,107.815,107.82,362400000.0
2008-07-31 08:17:00,107.82,107.84,107.82,107.84,244600000.0
2008-07-31 08:18:00,107.84,107.85,107.835,107.84,299600000.0
2008-07-31 08:19:00,107.84,107.85,107.82,107.82,273600000.0
2008-07-31 08:20:00,107.83,107.83,107.81,107.815,207500000.0
2008-07-31 08:21:00,107.815,107.83,107.815,107.83,115900000.0
2008-07-31 08:22:00,107.83,107.84,107.83,107.84,223500000.0
2008-07-31 08:23:00,107.84,107.85,107.83,107.83,344800000.0
2008-07-31 08:24:00,107.83,107.83,107.82,107.82,243700000.0
2008-07-31 08:25:00,107.82,107.82,107.82,107.82,30000000.0
2008-07-31 08:26:00,107.815,107.82,107.81,107.82,190800000.0
2008-07-31 08:27:00,107.82,107.82,107.775,107.775,300700002.0
2008-07-31 08:28:00,107.78,107.81,107.77,107.8,399300000.0
2008-07-31 08:29:00,107.8,107.8,107.78,107.79,397000000.0
2008-07-31 08:30:00,107.785,107.795,107.77,107.79,281700000.0
2008-07-31 08:31:00,107.785,107.795,107.77,107.78,273900000.0
2008-07-31 08:32:00,107.785,107.795,107.78,107.795,199400000.0
2008-07-31 08:33:00,107.8,107.805,107.785,107.79,339100000.0
2008-07-31 08:34:00,107.785,107.8,107.78,107.8,265200000.0
2008-07-31 08:35:00,107.795,107.82,107.79,107.815,304000000.0
2008-07-31 08:36:00,107.815,107.84,107.81,107.83,249300000.0
2008-07-31 08:37:00,107.83,107.85,107.83,107.84,243300000.0
2008-07-31 08:38:00,107.84,107.86,107.81,107.82,572700000.0
2008-07-31 08:39:00,107.82,107.855,107.82,107.84,427600000.0
2008-07-31 08:40:00,107.84,107.85,107.84,107.85,180100000.0
2008-07-31 08:41:00,107.85,107.86,107.85,107.86,128600000.0
2008-07-31 08:42:00,107.86,107.86,107.85,107.85,111500000.0
2008-07-31 08:43:00,107.85,107.85,107.83,107.84,133600000.0
2008-07-31 08:44:00,107.83,107.87,107.83,107.87,312700000.0
2008-07-31 08:45:00,107.87,107.875,107.85,107.86,365500000.0
2008-07-31 08:46:00,107.86,107.88,107.855,107.865,399000000.0
2008-07-31 08:47:00,107.865,107.875,107.86,107.865,133300000.0
2008-07-31 08:48:00,107.87,107.88,107.865,107.87,357699999.0
2008-07-31 08:49:00,107.87,107.88,107.87,107.875,326800000.0
2008-07-31 08:50:00,107.88,107.93,107.875,107.93,485300000.0
2008-07-31 08:51:00,107.93,107.93,107.87,107.87,413700000.0
2008-07-31 08:52:00,107.87,107.885,107.87,107.88,228700000.0
2008-07-31 08:53:00,107.885,107.89,107.86,107.865,255300000.0
2008-07-31 08:54:00,107.865,107.88,107.86,107.88,153500000.0
2008-07-31 08:55:00,107.88,107.9,107.88,107.9,120500000.0
2008-07-31 08:56:00,107.9,107.91,107.9,107.91,56900000.0
2008-07-31 08:57:00,107.91,107.925,107.91,107.92,223500000.0
2008-07-31 08:58:00,107.92,107.92,107.89,107.9,186700000.0
2008-07-31 08:59:00,107.905,107.91,107.86,107.87,250200000.0
2008-07-31 09:00:00,107.87,107.87,107.81,107.83,337200000.0
2008-07-31 09:01:00,107.83,107.855,107.8,107.8,307475000.0
2008-07-31 09:02:00,107.8,107.83,107.8,107.83,181660000.0
2008-07-31 09:03:00,107.83,107.845,107.82,107.84,320300000.0
2008-07-31 09:04:00,107.835,107.84,107.83,107.835,207200000.0
2008-07-31 09:05:00,107.83,107.84,107.82,107.83,252600000.0
2008-07-31 09:06:00,107.83,107.83,107.83,107.83,104000000.0
2008-07-31 09:07:00,107.83,107.83,107.82,107.82,109600000.0
2008-07-31 09:08:00,107.825,107.86,107.825,107.85,98400000.0
2008-07-31 09:09:00,107.85,107.85,107.84,107.84,86100000.0
2008-07-31 09:10:00,107.84,107.85,107.835,107.84,103200000.0
2008-07-31 09:11:00,107.835,107.84,107.81,107.81,166500000.0
2008-07-31 09:12:00,107.805,107.815,107.77,107.78,185555000.0
2008-07-31 09:13:00,107.78,107.81,107.78,107.81,179200000.0
2008-07-31 09:14:00,107.81,107.83,107.805,107.83,237700000.0
2008-07-31 09:15:00,107.83,107.885,107.82,107.885,147800000.0
2008-07-31 09:16:00,107.89,107.89,107.87,107.87,244400000.0
2008-07-31 09:17:00,107.87,107.89,107.87,107.89,287600000.0
2008-07-31 09:18:00,107.89,107.9,107.87,107.89,258200000.0
2008-07-31 09:19:00,107.89,107.91,107.88,107.89,231900000.0
2008-07-31 09:20:00,107.89,107.9,107.88,107.9,299200000.0
2008-07-31 09:21:00,107.895,107.91,107.89,107.91,129700000.0
2008-07-31 09:22:00,107.91,107.92,107.9,107.91,220800000.0
2008-07-31 09:23:00,107.91,107.93,107.91,107.93,166800000.0
2008-07-31 09:24:00,107.935,107.97,107.935,107.945,189500000.0
2008-07-31 09:25:00,107.95,107.96,107.945,107.95,101700000.0
2008-07-31 09:26:00,107.95,107.96,107.95,107.955,102300000.0
2008-07-31 09:27:00,107.955,107.99,107.945,107.99,181700000.0
2008-07-31 09:28:00,107.99,107.99,107.97,107.975,164300000.0
2008-07-31 09:29:00,107.98,108.03,107.975,108.02,210800000.0
2008-07-31 09:30:00,108.02,108.02,107.985,108.0,280700000.0
2008-07-31 09:31:00,108.0,108.01,107.995,108.0,351200000.0
2008-07-31 09:32:00,108.0,108.01,107.99,108.005,250800000.0
2008-07-31 09:33:00,108.005,108.005,107.99,107.99,252000000.0
2008-07-31 09:34:00,107.99,107.995,107.99,107.99,168800000.0
2008-07-31 09:35:00,107.99,107.995,107.99,107.99,109200000.0
2008-07-31 09:36:00,107.99,108.01,107.985,107.99,116000000.0
2008-07-31 09:37:00,107.99,107.99,107.985,107.99,48200000.0
2008-07-31 09:38:00,107.995,108.01,107.995,108.005,183800000.0
2008-07-31 09:39:00,108.005,108.005,107.98,107.99,256000000.0
2008-07-31 09:40:00,107.99,108.01,107.99,108.0,90500000.0
2008-07-31 09:41:00,108.01,108.015,108.005,108.015,148100000.0
2008-07-31 09:42:00,108.02,108.03,108.01,108.02,253700000.0
2008-07-31 09:43:00,108.02,108.04,108.02,108.035,333300001.0
2008-07-31 09:44:00,108.025,108.06,108.025,108.06,319400001.0
2008-07-31 09:45:00,108.06,108.1,108.06,108.1,133500000.0
2008-07-31 09:46:00,108.1,108.12,108.095,108.1,462700000.0
2008-07-31 09:47:00,108.11,108.13,108.11,108.13,161200000.0
2008-07-31 09:48:00,108.14,108.15,108.115,108.115,394500000.0
2008-07-31 09:49:00,108.115,108.14,108.1,108.105,348600000.0
2008-07-31 09:50:00,108.105,108.125,108.1,108.125,364600000.0
2008-07-31 09:51:00,108.12,108.15,108.12,108.15,155700000.0
2008-07-31 09:52:00,108.155,108.21,108.14,108.145,564900000.0
2008-07-31 09:53:00,108.145,108.16,108.14,108.15,308500001.0
2008-07-31 09:54:00,108.155,108.17,108.14,108.14,218100001.0
2008-07-31 09:55:00,108.14,108.14,108.115,108.115,109700000.0
2008-07-31 09:56:00,108.12,108.13,108.11,108.11,190900000.0
2008-07-31 09:57:00,108.11,108.115,108.09,108.1,280200000.0
2008-07-31 09:58:00,108.1,108.14,108.1,108.12,260200000.0
2008-07-31 09:59:00,108.12,108.12,108.12,108.12,421900000.0
2008-07-31 10:00:00,108.12,108.12,108.11,108.11,491300000.0
2008-07-31 10:01:00,108.11,108.12,108.09,108.11,788699999.0
2008-07-31 10:02:00,108.11,108.11,108.1,108.11,199700000.0
2008-07-31 10:03:00,108.11,108.115,108.1,108.115,386600000.0
2008-07-31 10:04:00,108.115,108.12,108.1,108.11,238500000.0
2008-07-31 10:05:00,108.11,108.11,108.11,108.11,3600000.0
2008-07-31 10:06:00,108.11,108.13,108.1,108.12,356900000.0
2008-07-31 10:07:00,108.12,108.16,108.12,108.15,301300000.0
2008-07-31 10:08:00,108.15,108.15,108.115,108.12,295000000.0
2008-07-31 10:09:00,108.12,108.13,108.12,108.13,81500000.0
2008-07-31 10:10:00,108.13,108.13,108.12,108.13,206000001.0
2008-07-31 10:11:00,108.13,108.13,108.11,108.11,460600000.0
2008-07-31 10:12:00,108.11,108.14,108.11,108.13,299000001.0
2008-07-31 10:13:00,108.13,108.13,108.095,108.095,401200000.0
2008-07-31 10:14:00,108.095,108.11,108.09,108.1,383600000.0
2008-07-31 10:15:00,108.1,108.11,108.095,108.11,122800000.0
2008-07-31 10:16:00,108.11,108.11,108.085,108.09,514400000.0
2008-07-31 10:17:00,108.09,108.12,108.09,108.11,381700000.0
2008-07-31 10:18:00,108.11,108.11,108.11,108.11,114300000.0
2008-07-31 10:19:00,108.11,108.12,108.11,108.11,325100000.0
2008-07-31 10:20:00,108.11,108.11,108.11,108.11,19700000.0
2008-07-31 10:21:00,108.11,108.11,108.105,108.105,153900000.0
2008-07-31 10:22:00,108.105,108.11,108.105,108.11,23700000.0
2008-07-31 10:23:00,108.11,108.11,108.1,108.11,350100001.0
2008-07-31 10:24:00,108.11,108.12,108.1,108.12,104400000.0
2008-07-31 10:25:00,108.12,108.14,108.12,108.14,265200000.0
2008-07-31 10:26:00,108.145,108.15,108.13,108.13,275700000.0
2008-07-31 10:27:00,108.13,108.13,108.12,108.12,151800000.0
2008-07-31 10:28:00,108.12,108.16,108.12,108.145,251699999.0
2008-07-31 10:29:00,108.145,108.17,108.145,108.16,295600000.0
2008-07-31 10:30:00,108.16,108.16,108.145,108.15,353500000.0
2008-07-31 10:31:00,108.165,108.17,108.145,108.17,494500000.0
2008-07-31 10:32:00,108.17,108.225,108.17,108.21,807900001.0
2008-07-31 10:33:00,108.21,108.22,108.2,108.2,351800000.0
2008-07-31 10:34:00,108.2,108.2,108.185,108.19,235800000.0
2008-07-31 10:35:00,108.19,108.22,108.18,108.215,362500000.0
2008-07-31 10:36:00,108.215,108.225,108.21,108.22,197300000.0
2008-07-31 10:37:00,108.215,108.22,108.2,108.22,160200000.0
2008-07-31 10:38:00,108.22,108.23,108.2,108.205,263100000.0
2008-07-31 10:39:00,108.2,108.21,108.18,108.18,267900000.0
2008-07-31 10:40:00,108.185,108.19,108.16,108.17,430400002.0
2008-07-31 10:41:00,108.17,108.19,108.17,108.19,345300000.0
2008-07-31 10:42:00,108.19,108.19,108.18,108.19,299400000.0
2008-07-31 10:43:00,108.19,108.21,108.19,108.21,176300000.0
2008-07-31 10:44:00,108.21,108.215,108.205,108.21,384500000.0
2008-07-31 10:45:00,108.21,108.21,108.21,108.21,37300000.0
2008-07-31 10:46:00,108.21,108.21,108.2,108.21,178700001.0
2008-07-31 10:47:00,108.21,108.21,108.2,108.205,186800000.0
2008-07-31 10:48:00,108.205,108.205,108.19,108.19,64050000.0
2008-07-31 10:49:00,108.19,108.195,108.18,108.195,143300000.0
2008-07-31 10:50:00,108.19,108.19,108.19,108.19,92700000.0
2008-07-31 10:51:00,108.19,108.19,108.17,108.175,190900000.0
2008-07-31 10:52:00,108.175,108.18,108.17,108.17,192600000.0
2008-07-31 10:53:00,108.17,108.17,108.16,108.165,103150000.0
2008-07-31 10:54:00,108.17,108.17,108.15,108.17,227100000.0
2008-07-31 10:55:00,108.17,108.17,108.16,108.17,111700000.0
2008-07-31 10:56:00,108.17,108.18,108.15,108.175,232800000.0
2008-07-31 10:57:00,108.175,108.175,108.17,108.17,83700000.0
2008-07-31 10:58:00,108.165,108.18,108.165,108.17,175600000.0
2008-07-31 10:59:00,108.17,108.175,108.15,108.17,237800000.0
2008-07-31 11:00:00,108.17,108.19,108.17,108.18,138300000.0
2008-07-31 11:01:00,108.185,108.185,108.15,108.155,248050000.0
2008-07-31 11:02:00,108.16,108.16,108.12,108.125,97500000.0
2008-07-31 11:03:00,108.13,108.14,108.13,108.13,121800000.0
2008-07-31 11:04:00,108.13,108.13,108.115,108.12,81800000.0
2008-07-31 11:05:00,108.12,108.125,108.11,108.12,232300000.0
2008-07-31 11:06:00,108.12,108.125,108.11,108.125,155800000.0
2008-07-31 11:07:00,108.125,108.13,108.11,108.11,123500000.0
2008-07-31 11:08:00,108.11,108.12,108.11,108.12,134600000.0
2008-07-31 11:09:00,108.12,108.14,108.115,108.14,176800000.0
2008-07-31 11:10:00,108.15,108.18,108.145,108.17,391100001.0
2008-07-31 11:11:00,108.17,108.18,108.165,108.18,369900000.0
2008-07-31 11:12:00,108.18,108.18,108.155,108.16,297500000.0
2008-07-31 11:13:00,108.16,108.165,108.16,108.16,39400000.0
2008-07-31 11:14:00,108.165,108.17,108.16,108.17,173300000.0
2008-07-31 11:15:00,108.17,108.17,108.15,108.155,109800000.0
2008-07-31 11:16:00,108.16,108.19,108.15,108.19,288900000.0
2008-07-31 11:17:00,108.19,108.22,108.19,108.21,532400001.0
2008-07-31 11:18:00,108.21,108.215,108.19,108.19,351500000.0
2008-07-31 11:19:00,108.19,108.21,108.185,108.21,230500000.0
2008-07-31 11:20:00,108.205,108.205,108.15,108.16,283300000.0
2008-07-31 11:21:00,108.16,108.18,108.15,108.15,368900000.0
2008-07-31 11:22:00,108.15,108.17,108.13,108.15,447000000.0
2008-07-31 11:23:00,108.15,108.18,108.14,108.175,125610000.0
2008-07-31 11:24:00,108.17,108.17,108.16,108.17,79900000.0
2008-07-31 11:25:00,108.17,108.19,108.17,108.19,116100000.0
2008-07-31 11:26:00,108.19,108.19,108.18,108.18,56800000.0
2008-07-31 11:27:00,108.18,108.18,108.165,108.17,57710000.0
2008-07-31 11:28:00,108.17,108.17,108.16,108.16,163000000.0
2008-07-31 11:29:00,108.155,108.155,108.14,108.15,299000000.0
2008-07-31 11:30:00,108.15,108.16,108.14,108.16,180200000.0
2008-07-31 11:31:00,108.16,108.17,108.155,108.16,170600000.0
2008-07-31 11:32:00,108.16,108.16,108.155,108.155,208000000.0
2008-07-31 11:33:00,108.155,108.16,108.15,108.15,148000000.0
2008-07-31 11:34:00,108.155,108.155,108.13,108.135,127600000.0
2008-07-31 11:35:00,108.135,108.135,108.12,108.13,220400000.0
2008-07-31 11:36:00,108.125,108.16,108.125,108.145,197500000.0
2008-07-31 11:37:00,108.145,108.15,108.135,108.15,134610000.0
2008-07-31 11:38:00,108.15,108.15,108.14,108.14,202610000.0
2008-07-31 11:39:00,108.14,108.15,108.135,108.135,117300000.0
2008-07-31 11:40:00,108.14,108.14,108.135,108.14,9800000.0
2008-07-31 11:41:00,108.14,108.15,108.14,108.145,134700000.0
2008-07-31 11:42:00,108.145,108.145,108.14,108.145,46400000.0
2008-07-31 11:43:00,108.14,108.14,108.12,108.13,74700000.0
2008-07-31 11:44:00,108.13,108.14,108.13,108.14,70000000.0
2008-07-31 11:45:00,108.14,108.14,108.11,108.12,76820000.0
2008-07-31 11:46:00,108.12,108.13,108.12,108.13,56400000.0
2008-07-31 11:47:00,108.13,108.14,108.125,108.14,88600000.0
2008-07-31 11:48:00,108.14,108.17,108.14,108.16,125500000.0
2008-07-31 11:49:00,108.16,108.18,108.16,108.175,177200000.0
2008-07-31 11:50:00,108.175,108.18,108.175,108.18,98000000.0
2008-07-31 11:51:00,108.18,108.18,108.17,108.175,168200000.0
2008-07-31 11:52:00,108.175,108.21,108.17,108.185,264510000.0
2008-07-31 11:53:00,108.185,108.19,108.18,108.18,121010000.0
2008-07-31 11:54:00,108.18,108.18,108.165,108.17,166500000.0
2008-07-31 11:55:00,108.17,108.17,108.16,108.17,76410000.0
2008-07-31 11:56:00,108.17,108.19,108.17,108.18,64800000.0
2008-07-31 11:57:00,108.18,108.185,108.17,108.175,117900001.0
2008-07-31 11:58:00,108.175,108.185,108.175,108.185,150600000.0
2008-07-31 11:59:00,108.19,108.21,108.19,108.205,269500000.0
2008-07-31 12:00:00,108.205,108.23,108.2,108.205,652500000.0
2008-07-31 12:01:00,108.205,108.22,108.205,108.215,423899999.0
2008-07-31 12:02:00,108.22,108.235,108.215,108.23,540600004.0
2008-07-31 12:03:00,108.225,108.23,108.215,108.215,336400004.0
2008-07-31 12:04:00,108.225,108.225,108.2,108.205,143900000.0
2008-07-31 12:05:00,108.205,108.22,108.2,108.215,196000000.0
2008-07-31 12:06:00,108.22,108.23,108.215,108.23,200200001.0
2008-07-31 12:07:00,108.23,108.24,108.23,108.24,304100000.0
2008-07-31 12:08:00,108.24,108.24,108.23,108.24,120200000.0
2008-07-31 12:09:00,108.235,108.235,108.225,108.225,211700000.0
2008-07-31 12:10:00,108.23,108.24,108.23,108.23,146400000.0
2008-07-31 12:11:00,108.23,108.24,108.225,108.235,130800000.0
2008-07-31 12:12:00,108.24,108.24,108.235,108.24,110300000.0
2008-07-31 12:13:00,108.23,108.24,108.225,108.23,106700001.0
2008-07-31 12:14:00,108.23,108.235,108.215,108.22,116300000.0
2008-07-31 12:15:00,108.22,108.22,108.205,108.22,132400000.0
2008-07-31 12:16:00,108.22,108.23,108.22,108.23,115000000.0
2008-07-31 12:17:00,108.23,108.23,108.22,108.23,97900000.0
2008-07-31 12:18:00,108.23,108.23,108.175,108.185,581800000.0
2008-07-31 12:19:00,108.185,108.2,108.175,108.2,411500000.0
2008-07-31 12:20:00,108.205,108.205,108.185,108.19,273700002.0
2008-07-31 12:21:00,108.19,108.19,108.165,108.19,240900002.0
2008-07-31 12:22:00,108.19,108.21,108.19,108.205,418400006.0
2008-07-31 12:23:00,108.205,108.205,108.185,108.195,219200001.0
2008-07-31 12:24:00,108.2,108.225,108.19,108.225,203500000.0
2008-07-31 12:25:00,108.225,108.225,108.195,108.195,170100004.0
2008-07-31 12:26:00,108.2,108.21,108.195,108.195,272400005.0
2008-07-31 12:27:00,108.185,108.205,108.185,108.205,319700003.0
2008-07-31 12:28:00,108.21,108.21,108.195,108.205,74600000.0
2008-07-31 12:29:00,108.205,108.205,108.185,108.2,221099999.0
2008-07-31 12:30:00,108.2,108.21,108.19,108.21,71700000.0
2008-07-31 12:31:00,108.21,108.21,108.195,108.2,281500002.0
2008-07-31 12:32:00,108.2,108.205,108.195,108.2,57800000.0
2008-07-31 12:33:00,108.2,108.2,108.18,108.185,176700000.0
2008-07-31 12:34:00,108.185,108.205,108.185,108.19,140600002.0
2008-07-31 12:35:00,108.19,108.19,108.165,108.17,199400002.0
2008-07-31 12:36:00,108.17,108.17,108.155,108.16,104300000.0
2008-07-31 12:37:00,108.16,108.19,108.16,108.19,42400000.0
2008-07-31 12:38:00,108.19,108.19,108.18,108.18,59500000.0
2008-07-31 12:39:00,108.18,108.19,108.175,108.175,179200001.0
2008-07-31 12:40:00,108.18,108.19,108.18,108.19,26300000.0
2008-07-31 12:41:00,108.185,108.21,108.185,108.21,101200000.0
2008-07-31 12:42:00,108.215,108.22,108.2,108.21,317610000.0
2008-07-31 12:43:00,108.21,108.22,108.2,108.21,198410001.0
2008-07-31 12:44:00,108.21,108.215,108.205,108.21,144200000.0
2008-07-31 12:45:00,108.21,108.21,108.2,108.205,158500000.0
2008-07-31 12:46:00,108.2,108.21,108.2,108.21,78000000.0
2008-07-31 12:47:00,108.21,108.235,108.205,108.23,326000000.0
2008-07-31 12:48:00,108.23,108.25,108.23,108.25,80800000.0
2008-07-31 12:49:00,108.25,108.25,108.24,108.25,118100000.0
2008-07-31 12:50:00,108.25,108.25,108.235,108.235,184200002.0
2008-07-31 12:51:00,108.24,108.24,108.23,108.23,220400000.0
2008-07-31 12:52:00,108.235,108.235,108.185,108.195,212100001.0
2008-07-31 12:53:00,108.2,108.215,108.195,108.205,139600001.0
2008-07-31 12:54:00,108.205,108.205,108.2,108.205,50000000.0
2008-07-31 12:55:00,108.2,108.21,108.2,108.21,63200000.0
2008-07-31 12:56:00,108.21,108.21,108.2,108.21,84400000.0
2008-07-31 12:57:00,108.21,108.22,108.21,108.22,133900000.0
2008-07-31 12:58:00,108.22,108.235,108.21,108.215,172800000.0
2008-07-31 12:59:00,108.215,108.23,108.21,108.23,72600000.0
2008-07-31 13:00:00,108.23,108.23,108.225,108.23,59300000.0
2008-07-31 13:01:00,108.23,108.23,108.23,108.23,30700000.0
2008-07-31 13:02:00,108.23,108.255,108.23,108.24,237800000.0
2008-07-31 13:03:00,108.24,108.24,108.21,108.22,213700000.0
2008-07-31 13:04:00,108.23,108.24,108.23,108.235,121800000.0
2008-07-31 13:05:00,108.235,108.245,108.23,108.235,108200000.0
2008-07-31 13:06:00,108.235,108.25,108.235,108.24,249400000.0
2008-07-31 13:07:00,108.24,108.24,108.23,108.24,73800000.0
2008-07-31 13:08:00,108.24,108.25,108.24,108.25,97200000.0
2008-07-31 13:09:00,108.25,108.25,108.235,108.24,138600000.0
2008-07-31 13:10:00,108.24,108.245,108.23,108.23,107700000.0
2008-07-31 13:11:00,108.23,108.23,108.21,108.225,257500000.0
2008-07-31 13:12:00,108.225,108.23,108.225,108.225,99900000.0
2008-07-31 13:13:00,108.225,108.225,108.21,108.21,127700000.0
2008-07-31 13:14:00,108.21,108.21,108.175,108.18,149300000.0
2008-07-31 13:15:00,108.18,108.22,108.18,108.22,177400000.0
2008-07-31 13:16:00,108.22,108.24,108.22,108.24,101400000.0
2008-07-31 13:17:00,108.235,108.24,108.22,108.22,197100000.0
2008-07-31 13:18:00,108.22,108.22,108.205,108.21,106900000.0
2008-07-31 13:19:00,108.205,108.22,108.205,108.22,116700002.0
2008-07-31 13:20:00,108.215,108.22,108.2,108.205,252000000.0
2008-07-31 13:21:00,108.205,108.21,108.19,108.19,95000000.0
2008-07-31 13:22:00,108.185,108.21,108.18,108.21,70100000.0
2008-07-31 13:23:00,108.215,108.235,108.205,108.235,87300000.0
2008-07-31 13:24:00,108.235,108.24,108.23,108.24,126300000.0
2008-07-31 13:25:00,108.24,108.24,108.23,108.23,70900000.0
2008-07-31 13:26:00,108.23,108.25,108.23,108.245,81900000.0
2008-07-31 13:27:00,108.245,108.245,108.215,108.215,150600000.0
2008-07-31 13:28:00,108.205,108.225,108.2,108.225,222000000.0
2008-07-31 13:29:00,108.225,108.23,108.215,108.22,128200000.0
2008-07-31 13:30:00,108.215,108.23,108.21,108.225,146400000.0
2008-07-31 13:31:00,108.225,108.225,108.215,108.215,159300000.0
2008-07-31 13:32:00,108.21,108.22,108.2,108.22,126300000.0
2008-07-31 13:33:00,108.215,108.22,108.21,108.21,192100000.0
2008-07-31 13:34:00,108.21,108.215,108.21,108.21,47400000.0
2008-07-31 13:35:00,108.205,108.21,108.2,108.21,47400000.0
2008-07-31 13:36:00,108.21,108.21,108.2,108.2,113000000.0
2008-07-31 13:37:00,108.205,108.22,108.2,108.2,130199999.0
2008-07-31 13:38:00,108.2,108.21,108.2,108.21,171400000.0
2008-07-31 13:39:00,108.21,108.21,108.2,108.2,23500000.0
2008-07-31 13:40:00,108.2,108.2,108.2,108.2,25600000.0
2008-07-31 13:41:00,108.205,108.22,108.205,108.205,72100000.0
2008-07-31 13:42:00,108.21,108.21,108.2,108.21,294800000.0
2008-07-31 13:43:00,108.21,108.22,108.21,108.22,22100000.0
2008-07-31 13:44:00,108.215,108.225,108.215,108.22,21910000.0
2008-07-31 13:45:00,108.215,108.225,108.2,108.225,88010000.0
2008-07-31 13:46:00,108.225,108.235,108.225,108.235,8300000.0
2008-07-31 13:47:00,108.24,108.245,108.22,108.22,132100000.0
2008-07-31 13:48:00,108.22,108.22,108.215,108.22,86100000.0
2008-07-31 13:49:00,108.22,108.22,108.22,108.22,16700000.0
2008-07-31 13:50:00,108.22,108.22,108.21,108.21,121999999.0
2008-07-31 13:51:00,108.21,108.23,108.21,108.23,120500000.0
2008-07-31 13:52:00,108.225,108.25,108.22,108.24,221400000.0
2008-07-31 13:53:00,108.24,108.24,108.24,108.24,1600000.0
2008-07-31 13:54:00,108.235,108.24,108.235,108.235,31800000.0
2008-07-31 13:55:00,108.235,108.235,108.215,108.215,89300000.0
2008-07-31 13:56:00,108.22,108.22,108.22,108.22,2600000.0
2008-07-31 13:57:00,108.22,108.245,108.22,108.245,143400000.0
2008-07-31 13:58:00,108.245,108.25,108.24,108.25,125300000.0
2008-07-31 13:59:00,108.25,108.27,108.24,108.25,582800006.0
2008-07-31 14:00:00,108.25,108.25,108.215,108.22,361300000.0
2008-07-31 14:01:00,108.22,108.24,108.22,108.225,98600000.0
2008-07-31 14:02:00,108.22,108.22,108.205,108.21,195900000.0
2008-07-31 14:03:00,108.21,108.215,108.2,108.21,133500000.0
2008-07-31 14:04:00,108.21,108.24,108.21,108.235,168100000.0
2008-07-31 14:05:00,108.24,108.26,108.24,108.25,294600000.0
2008-07-31 14:06:00,108.25,108.25,108.24,108.25,133800000.0
2008-07-31 14:07:00,108.245,108.25,108.245,108.25,98000000.0
2008-07-31 14:08:00,108.25,108.28,108.25,108.27,483699999.0
2008-07-31 14:09:00,108.27,108.28,108.24,108.26,282600000.0
2008-07-31 14:10:00,108.26,108.26,108.24,108.24,190000000.0
2008-07-31 14:11:00,108.24,108.245,108.23,108.24,80200000.0
2008-07-31 14:12:00,108.24,108.245,108.23,108.24,257600000.0
2008-07-31 14:13:00,108.24,108.25,108.24,108.245,163100000.0
2008-07-31 14:14:00,108.25,108.255,108.245,108.255,102200000.0
2008-07-31 14:15:00,108.26,108.275,108.26,108.27,55900000.0
2008-07-31 14:16:00,108.27,108.29,108.26,108.28,266000000.0
2008-07-31 14:17:00,108.275,108.28,108.26,108.27,410800000.0
2008-07-31 14:18:00,108.28,108.28,108.26,108.26,254600000.0
2008-07-31 14:19:00,108.26,108.265,108.26,108.265,59600000.0
2008-07-31 14:20:00,108.265,108.31,108.265,108.29,375700000.0
2008-07-31 14:21:00,108.29,108.29,108.275,108.28,201700000.0
2008-07-31 14:22:00,108.285,108.31,108.285,108.305,275800000.0
2008-07-31 14:23:00,108.3,108.37,108.3,108.35,530200000.0
2008-07-31 14:24:00,108.35,108.35,108.34,108.345,280800000.0
2008-07-31 14:25:00,108.35,108.36,108.34,108.35,387800000.0
2008-07-31 14:26:00,108.355,108.37,108.35,108.36,521700000.0
2008-07-31 14:27:00,108.36,108.37,108.34,108.36,339200000.0
2008-07-31 14:28:00,108.36,108.37,108.345,108.36,218599999.0
2008-07-31 14:29:00,108.365,108.365,108.345,108.35,418900001.0
2008-07-31 14:30:00,108.35,108.36,107.985,108.01,803399998.0
2008-07-31 14:31:00,108.01,108.02,107.865,107.88,1350800001.0
2008-07-31 14:32:00,107.88,107.88,107.8,107.81,637100003.0
2008-07-31 14:33:00,107.82,107.86,107.81,107.83,762099997.0
2008-07-31 14:34:00,107.83,107.895,107.82,107.88,701599999.0
2008-07-31 14:35:00,107.88,107.91,107.88,107.895,447500000.0
2008-07-31 14:36:00,107.905,107.92,107.81,107.81,959300001.0
2008-07-31 14:37:00,107.815,107.82,107.77,107.775,689200000.0
2008-07-31 14:38:00,107.78,107.79,107.765,107.79,454500000.0
2008-07-31 14:39:00,107.785,107.79,107.62,107.635,1949599997.0
2008-07-31 14:40:00,107.65,107.65,107.605,107.62,489199998.0
2008-07-31 14:41:00,107.615,107.71,107.61,107.71,432700000.0
2008-07-31 14:42:00,107.7,107.715,107.63,107.63,1029599996.0
2008-07-31 14:43:00,107.63,107.67,107.63,107.665,637399999.0
2008-07-31 14:44:00,107.66,107.68,107.635,107.655,674099999.0
2008-07-31 14:45:00,107.655,107.695,107.65,107.68,745900002.0
2008-07-31 14:46:00,107.68,107.71,107.66,107.71,242500000.0
2008-07-31 14:47:00,107.71,107.735,107.705,107.72,298899999.0
2008-07-31 14:48:00,107.72,107.73,107.7,107.72,376300000.0
2008-07-31 14:49:00,107.72,107.75,107.71,107.75,399500000.0
2008-07-31 14:50:00,107.75,107.765,107.73,107.76,245200000.0
2008-07-31 14:51:00,107.76,107.77,107.74,107.745,290600000.0
2008-07-31 14:52:00,107.745,107.75,107.71,107.73,343200000.0
2008-07-31 14:53:00,107.73,107.76,107.73,107.74,409500001.0
2008-07-31 14:54:00,107.74,107.765,107.735,107.765,439300000.0
2008-07-31 14:55:00,107.765,107.78,107.72,107.73,469700001.0
2008-07-31 14:56:00,107.73,107.765,107.72,107.765,460900001.0
2008-07-31 14:57:00,107.765,107.765,107.715,107.725,441600000.0
2008-07-31 14:58:00,107.725,107.735,107.715,107.72,287000000.0
2008-07-31 14:59:00,107.72,107.73,107.685,107.71,459400000.0
2008-07-31 15:00:00,107.71,107.71,107.665,107.69,527500000.0
2008-07-31 15:01:00,107.69,107.705,107.67,107.685,353760000.0
2008-07-31 15:02:00,107.685,107.705,107.68,107.685,264200000.0
2008-07-31 15:03:00,107.685,107.7,107.67,107.67,397920000.0
2008-07-31 15:04:00,107.67,107.67,107.645,107.66,452800000.0
2008-07-31 15:05:00,107.66,107.66,107.635,107.65,422400001.0
2008-07-31 15:06:00,107.65,107.65,107.58,107.6,608400001.0
2008-07-31 15:07:00,107.61,107.62,107.59,107.605,490400000.0
2008-07-31 15:08:00,107.61,107.64,107.605,107.64,324000000.0
2008-07-31 15:09:00,107.64,107.64,107.605,107.64,421000000.0
2008-07-31 15:10:00,107.65,107.67,107.645,107.665,261000001.0
2008-07-31 15:11:00,107.665,107.665,107.65,107.65,418300000.0
2008-07-31 15:12:00,107.65,107.65,107.635,107.645,232500002.0
2008-07-31 15:13:00,107.65,107.65,107.615,107.615,154400000.0
2008-07-31 15:14:00,107.61,107.62,107.57,107.58,136000000.0
2008-07-31 15:15:00,107.58,107.6,107.58,107.6,100800000.0
2008-07-31 15:16:00,107.6,107.61,107.59,107.605,321600000.0
2008-07-31 15:17:00,107.605,107.66,107.605,107.66,522899999.0
2008-07-31 15:18:00,107.66,107.68,107.655,107.68,362700000.0
2008-07-31 15:19:00,107.68,107.7,107.675,107.69,222500000.0
2008-07-31 15:20:00,107.69,107.69,107.66,107.66,392000000.0
2008-07-31 15:21:00,107.67,107.68,107.665,107.675,231300000.0
2008-07-31 15:22:00,107.675,107.68,107.65,107.68,330200001.0
2008-07-31 15:23:00,107.68,107.7,107.675,107.695,331600000.0
2008-07-31 15:24:00,107.69,107.69,107.68,107.68,292400000.0
2008-07-31 15:25:00,107.68,107.695,107.68,107.69,327000000.0
2008-07-31 15:26:00,107.69,107.73,107.69,107.73,200000000.0
2008-07-31 15:27:00,107.73,107.74,107.72,107.735,321900001.0
2008-07-31 15:28:00,107.74,107.75,107.72,107.72,158500000.0
2008-07-31 15:29:00,107.72,107.74,107.72,107.73,112400000.0
2008-07-31 15:30:00,107.73,107.76,107.69,107.7,566200002.0
2008-07-31 15:31:00,107.705,107.8,107.705,107.8,394400000.0
2008-07-31 15:32:00,107.805,107.82,107.76,107.78,737400000.0
2008-07-31 15:33:00,107.78,107.805,107.775,107.78,396300000.0
2008-07-31 15:34:00,107.78,107.84,107.78,107.835,545400001.0
2008-07-31 15:35:00,107.835,107.835,107.77,107.77,714700001.0
2008-07-31 15:36:00,107.765,107.78,107.735,107.77,322700000.0
2008-07-31 15:37:00,107.775,107.8,107.77,107.79,405600000.0
2008-07-31 15:38:00,107.79,107.82,107.775,107.81,423300000.0
2008-07-31 15:39:00,107.81,107.84,107.81,107.815,476800000.0
2008-07-31 15:40:00,107.815,107.82,107.775,107.775,322100000.0
2008-07-31 15:41:00,107.78,107.79,107.765,107.765,192900000.0
2008-07-31 15:42:00,107.77,107.84,107.77,107.825,739099999.0
2008-07-31 15:43:00,107.825,107.875,107.82,107.86,580200001.0
2008-07-31 15:44:00,107.855,107.88,107.845,107.855,184300000.0
2008-07-31 15:45:00,107.855,107.88,107.825,107.85,390099999.0
2008-07-31 15:46:00,107.845,107.85,107.8,107.815,479799999.0
2008-07-31 15:47:00,107.815,107.83,107.79,107.81,562700000.0
2008-07-31 15:48:00,107.81,107.855,107.805,107.83,632199998.0
2008-07-31 15:49:00,107.83,107.89,107.82,107.89,437000000.0
2008-07-31 15:50:00,107.89,107.925,107.87,107.92,475500000.0
2008-07-31 15:51:00,107.92,107.97,107.895,107.96,582900001.0
2008-07-31 15:52:00,107.96,107.97,107.945,107.945,631700000.0
2008-07-31 15:53:00,107.945,107.97,107.92,107.94,630700003.0
2008-07-31 15:54:00,107.94,107.95,107.91,107.94,361700000.0
2008-07-31 15:55:00,107.945,107.945,107.89,107.89,375800000.0
2008-07-31 15:56:00,107.89,107.935,107.89,107.915,348899999.0
2008-07-31 15:57:00,107.91,107.915,107.875,107.9,418700000.0
2008-07-31 15:58:00,107.9,107.91,107.875,107.885,232900000.0
2008-07-31 15:59:00,107.885,107.91,107.87,107.89,365800001.0
2008-07-31 16:00:00,107.89,107.89,107.86,107.875,273400000.0
2008-07-31 16:01:00,107.87,107.91,107.87,107.87,300800000.0
2008-07-31 16:02:00,107.87,107.89,107.87,107.87,279700000.0
2008-07-31 16:03:00,107.87,107.89,107.865,107.865,296900000.0
2008-07-31 16:04:00,107.865,107.865,107.8,107.8,341450000.0
2008-07-31 16:05:00,107.8,107.86,107.8,107.825,318550000.0
2008-07-31 16:06:00,107.83,107.86,107.825,107.845,374700000.0
2008-07-31 16:07:00,107.85,107.85,107.815,107.84,275200000.0
2008-07-31 16:08:00,107.84,107.86,107.81,107.81,384399996.0
2008-07-31 16:09:00,107.81,107.83,107.78,107.8,417500000.0
2008-07-31 16:10:00,107.805,107.83,107.8,107.81,352100000.0
2008-07-31 16:11:00,107.81,107.82,107.79,107.815,380799999.0
2008-07-31 16:12:00,107.82,107.85,107.82,107.845,386000000.0
2008-07-31 16:13:00,107.845,107.88,107.845,107.88,417200000.0
2008-07-31 16:14:00,107.87,107.88,107.83,107.87,442600000.0
2008-07-31 16:15:00,107.87,107.89,107.86,107.88,460300000.0
2008-07-31 16:16:00,107.88,107.89,107.845,107.87,408900000.0
2008-07-31 16:17:00,107.865,107.865,107.855,107.855,225000000.0
2008-07-31 16:18:00,107.855,107.87,107.845,107.845,333500000.0
2008-07-31 16:19:00,107.845,107.845,107.8,107.83,599500000.0
2008-07-31 16:20:00,107.83,107.84,107.82,107.835,339200000.0
2008-07-31 16:21:00,107.835,107.85,107.825,107.84,417400000.0
2008-07-31 16:22:00,107.84,107.905,107.84,107.89,420900000.0
2008-07-31 16:23:00,107.885,107.94,107.885,107.89,613800000.0
2008-07-31 16:24:00,107.9,107.92,107.9,107.905,367300000.0
2008-07-31 16:25:00,107.91,107.94,107.905,107.935,250300000.0
2008-07-31 16:26:00,107.935,107.95,107.92,107.945,353600000.0
2008-07-31 16:27:00,107.945,107.945,107.91,107.91,163900000.0
2008-07-31 16:28:00,107.915,107.95,107.915,107.94,395399999.0
2008-07-31 16:29:00,107.94,107.95,107.91,107.91,304000000.0
2008-07-31 16:30:00,107.91,107.92,107.895,107.91,258300000.0
2008-07-31 16:31:00,107.905,107.905,107.885,107.89,99900000.0
2008-07-31 16:32:00,107.89,107.89,107.84,107.84,434700000.0
2008-07-31 16:33:00,107.84,107.855,107.84,107.845,141500000.0
2008-07-31 16:34:00,107.845,107.86,107.845,107.85,155000000.0
2008-07-31 16:35:00,107.85,107.86,107.82,107.84,523799998.0
2008-07-31 16:36:00,107.84,107.85,107.81,107.81,245200000.0
2008-07-31 16:37:00,107.81,107.83,107.81,107.82,166300000.0
2008-07-31 16:38:00,107.82,107.855,107.82,107.83,366900004.0
2008-07-31 16:39:00,107.83,107.875,107.82,107.875,251000000.0
2008-07-31 16:40:00,107.875,107.875,107.85,107.85,172000000.0
2008-07-31 16:41:00,107.85,107.87,107.85,107.87,91100000.0
2008-07-31 16:42:00,107.87,107.9,107.87,107.9,184400000.0
2008-07-31 16:43:00,107.9,107.94,107.89,107.93,332699998.0
2008-07-31 16:44:00,107.93,107.935,107.91,107.925,426800000.0
2008-07-31 16:45:00,107.925,107.94,107.915,107.92,302200000.0
2008-07-31 16:46:00,107.92,107.94,107.92,107.925,212700000.0
2008-07-31 16:47:00,107.92,107.93,107.905,107.91,257800000.0
2008-07-31 16:48:00,107.91,107.98,107.905,107.945,606700002.0
2008-07-31 16:49:00,107.95,107.96,107.93,107.94,382600000.0
2008-07-31 16:50:00,107.95,108.02,107.945,108.02,482200000.0
2008-07-31 16:51:00,108.03,108.04,108.0,108.02,556100000.0
2008-07-31 16:52:00,108.02,108.03,108.0,108.01,494000000.0
2008-07-31 16:53:00,108.01,108.04,108.01,108.02,371100000.0
2008-07-31 16:54:00,108.02,108.03,108.0,108.02,906400002.0
2008-07-31 16:55:00,108.02,108.055,108.01,108.05,1018400005.0
2008-07-31 16:56:00,108.05,108.09,108.05,108.075,516600000.0
2008-07-31 16:57:00,108.075,108.1,108.07,108.09,580400000.0
2008-07-31 16:58:00,108.09,108.11,108.08,108.1,427900000.0
2008-07-31 16:59:00,108.1,108.11,108.06,108.07,810300000.0
2008-07-31 17:00:00,108.065,108.09,108.06,108.08,447599998.0
2008-07-31 17:01:00,108.08,108.09,108.07,108.07,488100000.0
2008-07-31 17:02:00,108.07,108.07,108.05,108.05,375800000.0
2008-07-31 17:03:00,108.05,108.09,108.04,108.09,652299999.0
2008-07-31 17:04:00,108.09,108.09,108.045,108.05,562300000.0
2008-07-31 17:05:00,108.06,108.06,108.035,108.05,377900000.0
2008-07-31 17:06:00,108.05,108.07,108.05,108.065,294500000.0
2008-07-31 17:07:00,108.065,108.13,108.06,108.13,295500000.0
2008-07-31 17:08:00,108.13,108.135,108.09,108.1,528700000.0
2008-07-31 17:09:00,108.11,108.14,108.1,108.12,450600001.0
2008-07-31 17:10:00,108.12,108.13,108.12,108.12,225800000.0
2008-07-31 17:11:00,108.12,108.15,108.12,108.14,507000000.0
2008-07-31 17:12:00,108.15,108.15,108.13,108.13,295300000.0
2008-07-31 17:13:00,108.13,108.14,108.09,108.09,197600000.0
2008-07-31 17:14:00,108.09,108.1,108.08,108.085,253100000.0
2008-07-31 17:15:00,108.085,108.09,108.07,108.085,266300000.0
2008-07-31 17:16:00,108.085,108.09,108.08,108.085,120300000.0
2008-07-31 17:17:00,108.085,108.1,108.085,108.095,259200000.0
2008-07-31 17:18:00,108.095,108.095,108.08,108.09,139300000.0
2008-07-31 17:19:00,108.09,108.12,108.09,108.1,468900000.0
2008-07-31 17:20:00,108.1,108.1,108.06,108.06,394000000.0
2008-07-31 17:21:00,108.06,108.06,108.04,108.04,348100000.0
2008-07-31 17:22:00,108.04,108.055,108.02,108.055,407099998.0
2008-07-31 17:23:00,108.055,108.08,108.055,108.08,414400000.0
2008-07-31 17:24:00,108.08,108.11,108.08,108.1,399399999.0
2008-07-31 17:25:00,108.1,108.1,108.065,108.075,318200000.0
2008-07-31 17:26:00,108.075,108.09,108.045,108.06,685999998.0
2008-07-31 17:27:00,108.065,108.075,108.045,108.07,267800000.0
2008-07-31 17:28:00,108.07,108.08,108.065,108.07,285800000.0
2008-07-31 17:29:00,108.07,108.08,108.05,108.05,458100001.0
2008-07-31 17:30:00,108.05,108.07,108.05,108.07,255500000.0
2008-07-31 17:31:00,108.07,108.125,108.07,108.12,477400000.0
2008-07-31 17:32:00,108.12,108.18,108.12,108.15,401599998.0
2008-07-31 17:33:00,108.15,108.16,108.13,108.135,738000000.0
2008-07-31 17:34:00,108.135,108.14,108.095,108.11,450000001.0
2008-07-31 17:35:00,108.11,108.115,108.095,108.1,207600000.0
2008-07-31 17:36:00,108.1,108.14,108.1,108.115,481799999.0
2008-07-31 17:37:00,108.115,108.14,108.115,108.14,401600000.0
2008-07-31 17:38:00,108.14,108.14,108.12,108.12,470000000.0
2008-07-31 17:39:00,108.12,108.14,108.115,108.12,369900000.0
2008-07-31 17:40:00,108.13,108.13,108.115,108.12,469800000.0
2008-07-31 17:41:00,108.12,108.12,108.09,108.1,491700000.0
2008-07-31 17:42:00,108.1,108.11,108.1,108.1,244800000.0
2008-07-31 17:43:00,108.1,108.11,108.1,108.1,127900000.0
2008-07-31 17:44:00,108.095,108.1,108.08,108.1,255700000.0
2008-07-31 17:45:00,108.095,108.1,108.08,108.08,390400001.0
2008-07-31 17:46:00,108.08,108.09,108.06,108.07,312300000.0
2008-07-31 17:47:00,108.07,108.07,108.06,108.06,189000000.0
2008-07-31 17:48:00,108.06,108.07,108.05,108.05,228500000.0
2008-07-31 17:49:00,108.05,108.06,108.03,108.06,311000000.0
2008-07-31 17:50:00,108.06,108.06,108.03,108.05,431500000.0
2008-07-31 17:51:00,108.05,108.07,108.05,108.07,179000000.0
2008-07-31 17:52:00,108.07,108.07,108.05,108.05,234900000.0
2008-07-31 17:53:00,108.05,108.08,108.05,108.08,296900000.0
2008-07-31 17:54:00,108.08,108.14,108.08,108.13,307500000.0
2008-07-31 17:55:00,108.13,108.14,108.13,108.13,77700000.0
2008-07-31 17:56:00,108.13,108.13,108.06,108.1,493899998.0
2008-07-31 17:57:00,108.1,108.1,108.085,108.09,134700000.0
2008-07-31 17:58:00,108.09,108.1,108.09,108.1,197800000.0
2008-07-31 17:59:00,108.1,108.11,108.08,108.09,333600003.0
2008-07-31 18:00:00,108.09,108.1,108.08,108.1,158700000.0
2008-07-31 18:01:00,108.095,108.1,108.095,108.1,51400000.0
2008-07-31 18:02:00,108.1,108.1,108.1,108.1,7000000.0
2008-07-31 18:03:00,108.1,108.1,108.09,108.09,95700000.0
2008-07-31 18:04:00,108.09,108.1,108.09,108.09,121000000.0
2008-07-31 18:05:00,108.08,108.11,108.08,108.11,161200000.0
2008-07-31 18:06:00,108.11,108.11,108.09,108.09,182200000.0
2008-07-31 18:07:00,108.09,108.09,108.09,108.09,26200000.0
2008-07-31 18:08:00,108.09,108.1,108.08,108.08,193900000.0
2008-07-31 18:09:00,108.08,108.08,108.07,108.07,123300000.0
2008-07-31 18:10:00,108.07,108.075,108.03,108.03,210600000.0
2008-07-31 18:11:00,108.04,108.04,108.0,108.0,269700000.0
2008-07-31 18:12:00,108.0,108.005,107.97,107.97,272800000.0
2008-07-31 18:13:00,107.97,107.98,107.96,107.97,254600000.0
2008-07-31 18:14:00,107.965,108.0,107.965,107.99,365600000.0
2008-07-31 18:15:00,107.995,108.005,107.97,107.975,258200000.0
2008-07-31 18:16:00,107.975,107.98,107.96,107.98,278600000.0
2008-07-31 18:17:00,107.98,107.98,107.95,107.96,490900000.0
2008-07-31 18:18:00,107.955,107.96,107.94,107.95,451900001.0
2008-07-31 18:19:00,107.95,107.96,107.95,107.96,56200000.0
2008-07-31 18:20:00,107.96,107.965,107.94,107.95,390400000.0
2008-07-31 18:21:00,107.95,107.97,107.95,107.96,500200000.0
2008-07-31 18:22:00,107.96,107.97,107.94,107.97,840099997.0
2008-07-31 18:23:00,107.97,107.99,107.96,107.96,391200000.0
2008-07-31 18:24:00,107.97,107.97,107.96,107.96,324500000.0
2008-07-31 18:25:00,107.96,107.97,107.94,107.95,483200000.0
2008-07-31 18:26:00,107.96,107.96,107.95,107.95,199000000.0
2008-07-31 18:27:00,107.95,107.95,107.95,107.95,35000000.0
2008-07-31 18:28:00,107.95,107.95,107.93,107.93,204600000.0
2008-07-31 18:29:00,107.93,107.93,107.92,107.93,313400000.0
2008-07-31 18:30:00,107.925,107.93,107.92,107.92,175500000.0
2008-07-31 18:31:00,107.92,107.92,107.89,107.9,317600000.0
2008-07-31 18:32:00,107.9,107.9,107.89,107.9,301200000.0
2008-07-31 18:33:00,107.9,107.92,107.9,107.92,148500000.0
2008-07-31 18:34:00,107.92,107.95,107.915,107.945,226500000.0
2008-07-31 18:35:00,107.95,107.97,107.945,107.97,401500000.0
2008-07-31 18:36:00,107.965,107.97,107.96,107.97,276900000.0
2008-07-31 18:37:00,107.97,107.97,107.955,107.955,243700000.0
2008-07-31 18:38:00,107.955,107.97,107.955,107.965,188400000.0
2008-07-31 18:39:00,107.965,107.965,107.955,107.96,83000000.0
2008-07-31 18:40:00,107.96,107.975,107.95,107.96,389400000.0
2008-07-31 18:41:00,107.96,107.97,107.955,107.96,196200000.0
2008-07-31 18:42:00,107.96,107.98,107.955,107.955,276400000.0
2008-07-31 18:43:00,107.97,107.97,107.91,107.95,724599998.0
2008-07-31 18:44:00,107.95,107.97,107.94,107.96,303000000.0
2008-07-31 18:45:00,107.96,107.98,107.96,107.97,365000000.0
2008-07-31 18:46:00,107.97,107.98,107.96,107.98,216900000.0
2008-07-31 18:47:00,107.98,107.98,107.965,107.975,212100000.0
2008-07-31 18:48:00,107.975,107.98,107.975,107.975,147100000.0
2008-07-31 18:49:00,107.975,107.975,107.96,107.97,180800000.0
2008-07-31 18:50:00,107.97,108.0,107.97,107.975,370900000.0
2008-07-31 18:51:00,107.975,107.975,107.97,107.97,85800000.0
2008-07-31 18:52:00,107.97,107.97,107.97,107.97,14000000.0
2008-07-31 18:53:00,107.97,107.97,107.97,107.97,91300000.0
2008-07-31 18:54:00,107.97,107.98,107.97,107.97,213400000.0
2008-07-31 18:55:00,107.97,107.97,107.96,107.97,63100000.0
2008-07-31 18:56:00,107.97,107.98,107.965,107.975,109600000.0
2008-07-31 18:57:00,107.975,107.98,107.945,107.95,242100000.0
2008-07-31 18:58:00,107.95,107.96,107.95,107.96,74200000.0
2008-07-31 18:59:00,107.96,107.98,107.96,107.97,88300000.0
2008-07-31 19:00:00,107.97,107.97,107.955,107.96,154300000.0
2008-07-31 19:01:00,107.96,107.99,107.96,107.99,358800000.0
2008-07-31 19:02:00,107.99,108.02,107.99,107.995,139800000.0
2008-07-31 19:03:00,107.995,107.995,107.975,107.975,64000000.0
2008-07-31 19:04:00,107.98,108.0,107.98,108.0,232100000.0
2008-07-31 19:05:00,108.0,108.005,107.98,107.99,259700000.0
2008-07-31 19:06:00,107.99,107.99,107.97,107.975,191700000.0
2008-07-31 19:07:00,107.975,107.98,107.965,107.97,146600000.0
2008-07-31 19:08:00,107.97,107.99,107.97,107.98,184500000.0
2008-07-31 19:09:00,107.98,107.985,107.97,107.97,131500000.0
2008-07-31 19:10:00,107.97,107.97,107.965,107.965,135700000.0
2008-07-31 19:11:00,107.965,107.97,107.965,107.965,121300000.0
2008-07-31 19:12:00,107.965,107.99,107.965,107.98,205900000.0
2008-07-31 19:13:00,107.98,107.99,107.98,107.99,98600000.0
2008-07-31 19:14:00,107.99,108.0,107.99,107.995,246600000.0
2008-07-31 19:15:00,107.995,108.01,107.99,108.0,279800002.0
2008-07-31 19:16:00,108.0,108.0,107.99,108.0,84300000.0
2008-07-31 19:17:00,108.0,108.0,107.99,107.99,65500000.0
2008-07-31 19:18:00,107.99,108.0,107.99,107.99,85800000.0
2008-07-31 19:19:00,107.99,107.99,107.98,107.98,63400000.0
2008-07-31 19:20:00,107.98,107.98,107.98,107.98,34300000.0
2008-07-31 19:21:00,107.98,107.98,107.975,107.975,63100000.0
2008-07-31 19:22:00,107.975,107.99,107.97,107.98,104700000.0
2008-07-31 19:23:00,107.98,107.98,107.97,107.97,84900000.0
2008-07-31 19:24:00,107.97,107.97,107.94,107.94,148900000.0
2008-07-31 19:25:00,107.94,107.94,107.9,107.91,238400000.0
2008-07-31 19:26:00,107.91,107.92,107.905,107.905,94800000.0
2008-07-31 19:27:00,107.905,107.91,107.9,107.91,96000000.0
2008-07-31 19:28:00,107.905,107.91,107.905,107.91,42500000.0
2008-07-31 19:29:00,107.91,107.92,107.9,107.9,104100000.0
2008-07-31 19:30:00,107.9,107.9,107.89,107.9,104300000.0
2008-07-31 19:31:00,107.9,107.91,107.9,107.91,69900000.0
2008-07-31 19:32:00,107.91,107.94,107.91,107.94,181300000.0
2008-07-31 19:33:00,107.935,107.94,107.92,107.93,203300000.0
2008-07-31 19:34:00,107.93,107.94,107.93,107.93,62900000.0
2008-07-31 19:35:00,107.93,107.94,107.93,107.94,29200000.0
2008-07-31 19:36:00,107.935,107.935,107.91,107.91,112700000.0
2008-07-31 19:37:00,107.905,107.91,107.905,107.91,66200000.0
2008-07-31 19:38:00,107.91,107.915,107.895,107.91,158500000.0
2008-07-31 19:39:00,107.905,107.915,107.905,107.91,97400000.0
2008-07-31 19:40:00,107.91,107.93,107.91,107.92,151400000.0
2008-07-31 19:41:00,107.92,107.93,107.92,107.92,40800000.0
2008-07-31 19:42:00,107.925,107.93,107.9,107.91,127100000.0
2008-07-31 19:43:00,107.92,107.92,107.9,107.91,45500000.0
2008-07-31 19:44:00,107.91,107.93,107.9,107.93,106700000.0
2008-07-31 19:45:00,107.93,107.935,107.925,107.925,130500000.0
2008-07-31 19:46:00,107.92,107.93,107.92,107.92,98100000.0
2008-07-31 19:47:00,107.93,107.93,107.92,107.92,59500000.0
2008-07-31 19:48:00,107.92,107.93,107.9,107.93,172600001.0
2008-07-31 19:49:00,107.925,107.93,107.92,107.92,57700000.0
2008-07-31 19:50:00,107.915,107.92,107.91,107.91,105600000.0
2008-07-31 19:51:00,107.91,107.92,107.905,107.905,83900000.0
2008-07-31 19:52:00,107.905,107.91,107.9,107.905,26200000.0
2008-07-31 19:53:00,107.905,107.915,107.9,107.905,87300000.0
2008-07-31 19:54:00,107.9,107.92,107.895,107.91,245400000.0
2008-07-31 19:55:00,107.91,107.915,107.9,107.91,123800000.0
2008-07-31 19:56:00,107.91,107.92,107.91,107.91,138900000.0
2008-07-31 19:57:00,107.91,107.91,107.91,107.91,39200000.0
2008-07-31 19:58:00,107.9,107.91,107.9,107.9,79900000.0
2008-07-31 19:59:00,107.895,107.9,107.89,107.9,278400001.0
2008-07-31 20:00:00,107.9,107.91,107.9,107.9,82200000.0
2008-07-31 20:01:00,107.91,107.91,107.9,107.9,69300000.0
2008-07-31 20:02:00,107.9,107.9,107.89,107.89,40500000.0
2008-07-31 20:03:00,107.89,107.9,107.885,107.89,110600000.0
2008-07-31 20:04:00,107.89,107.895,107.87,107.88,144500000.0
2008-07-31 20:05:00,107.88,107.89,107.88,107.88,161100000.0
2008-07-31 20:06:00,107.88,107.89,107.88,107.88,39900000.0
2008-07-31 20:07:00,107.88,107.895,107.88,107.89,132000000.0
2008-07-31 20:08:00,107.89,107.89,107.885,107.89,56100000.0
2008-07-31 20:09:00,107.89,107.91,107.89,107.9,184500000.0
2008-07-31 20:10:00,107.9,107.9,107.89,107.89,124800000.0
2008-07-31 20:11:00,107.89,107.89,107.88,107.885,155200000.0
2008-07-31 20:12:00,107.885,107.9,107.885,107.89,102000000.0
2008-07-31 20:13:00,107.89,107.89,107.865,107.875,73800000.0
2008-07-31 20:14:00,107.88,107.9,107.87,107.89,171900000.0
2008-07-31 20:15:00,107.89,107.905,107.88,107.9,207100000.0
2008-07-31 20:16:00,107.9,107.92,107.89,107.9,305800001.0
2008-07-31 20:17:00,107.9,107.925,107.9,107.91,432300000.0
2008-07-31 20:18:00,107.91,107.92,107.905,107.91,183200000.0
2008-07-31 20:19:00,107.91,107.91,107.9,107.9,198800000.0
2008-07-31 20:20:00,107.9,107.91,107.9,107.9,101800000.0
2008-07-31 20:21:00,107.9,107.92,107.9,107.9,168000000.0
2008-07-31 20:22:00,107.9,107.9,107.86,107.88,339100000.0
2008-07-31 20:23:00,107.88,107.91,107.88,107.9,417400000.0
2008-07-31 20:24:00,107.9,107.91,107.885,107.89,435500000.0
2008-07-31 20:25:00,107.89,107.9,107.89,107.89,156500000.0
2008-07-31 20:26:00,107.89,107.89,107.88,107.89,142400000.0
2008-07-31 20:27:00,107.89,107.895,107.86,107.86,255700000.0
2008-07-31 20:28:00,107.86,107.87,107.84,107.855,437600000.0
2008-07-31 20:29:00,107.855,107.86,107.84,107.84,458200001.0
2008-07-31 20:30:00,107.84,107.85,107.84,107.845,241200000.0
2008-07-31 20:31:00,107.845,107.86,107.84,107.855,190600000.0
2008-07-31 20:32:00,107.86,107.87,107.855,107.855,154700000.0
2008-07-31 20:33:00,107.855,107.86,107.845,107.85,95900000.0
2008-07-31 20:34:00,107.845,107.865,107.845,107.845,239800000.0
2008-07-31 20:35:00,107.85,107.87,107.84,107.85,377999999.0
2008-07-31 20:36:00,107.85,107.865,107.84,107.86,241700001.0
2008-07-31 20:37:00,107.87,107.87,107.85,107.865,238900000.0
2008-07-31 20:38:00,107.865,107.87,107.86,107.86,162500000.0
2008-07-31 20:39:00,107.865,107.91,107.865,107.89,317600000.0
2008-07-31 20:40:00,107.89,107.89,107.86,107.865,241700000.0
2008-07-31 20:41:00,107.865,107.87,107.86,107.86,158499999.0
2008-07-31 20:42:00,107.87,107.875,107.86,107.87,221100000.0
2008-07-31 20:43:00,107.87,107.89,107.87,107.88,246100000.0
2008-07-31 20:44:00,107.88,107.9,107.875,107.9,307700000.0
2008-07-31 20:45:00,107.895,107.9,107.875,107.875,281300000.0
2008-07-31 20:46:00,107.875,107.88,107.865,107.88,274500001.0
2008-07-31 20:47:00,107.88,107.88,107.87,107.875,114600000.0
2008-07-31 20:48:00,107.88,107.89,107.88,107.88,92500000.0
2008-07-31 20:49:00,107.88,107.89,107.88,107.885,268800000.0
2008-07-31 20:50:00,107.885,107.89,107.885,107.89,187800000.0
2008-07-31 20:51:00,107.89,107.895,107.88,107.885,229300000.0
2008-07-31 20:52:00,107.885,107.885,107.88,107.88,77400000.0
2008-07-31 20:53:00,107.88,107.89,107.86,107.87,316700000.0
2008-07-31 20:54:00,107.87,107.87,107.85,107.85,139400000.0
2008-07-31 20:55:00,107.85,107.87,107.85,107.855,338000000.0
2008-07-31 20:56:00,107.855,107.87,107.855,107.87,167000000.0
2008-07-31 20:57:00,107.87,107.885,107.87,107.88,182600001.0
2008-07-31 20:58:00,107.88,107.88,107.88,107.88,19300000.0
2008-07-31 20:59:00,107.885,107.895,107.88,107.89,344400000.0
2008-07-31 21:00:00,107.89,107.89,107.885,107.89,116900000.0
2008-07-31 21:01:00,107.9,107.905,107.89,107.9,155700000.0
2008-07-31 21:02:00,107.91,107.91,107.89,107.895,192700000.0
2008-07-31 21:03:00,107.89,107.905,107.89,107.895,135500000.0
2008-07-31 21:04:00,107.89,107.9,107.88,107.89,184200000.0
2008-07-31 21:05:00,107.9,107.9,107.89,107.895,72100000.0
2008-07-31 21:06:00,107.905,107.91,107.895,107.9,215800000.0
2008-07-31 21:07:00,107.9,107.905,107.895,107.9,63600000.0
2008-07-31 21:08:00,107.9,107.91,107.9,107.91,93100000.0
2008-07-31 21:09:00,107.91,107.93,107.9,107.92,168900000.0
2008-07-31 21:10:00,107.92,107.925,107.915,107.92,65400000.0
2008-07-31 21:11:00,107.92,107.94,107.92,107.925,150300000.0
2008-07-31 21:12:00,107.925,107.935,107.915,107.93,318700000.0
2008-07-31 21:13:00,107.925,107.935,107.92,107.93,263900000.0
2008-07-31 21:14:00,107.93,107.95,107.93,107.95,142900000.0
2008-07-31 21:15:00,107.95,107.96,107.92,107.93,313600000.0
2008-07-31 21:16:00,107.92,107.94,107.91,107.93,248100000.0
2008-07-31 21:17:00,107.93,107.935,107.915,107.925,275800000.0
2008-07-31 21:18:00,107.925,107.935,107.92,107.93,107900000.0
2008-07-31 21:19:00,107.93,107.93,107.92,107.92,154400000.0
2008-07-31 21:20:00,107.92,107.92,107.92,107.92,24000000.0
2008-07-31 21:21:00,107.92,107.92,107.92,107.92,7700000.0
2008-07-31 21:22:00,107.92,107.92,107.9,107.905,88200000.0
2008-07-31 21:23:00,107.905,107.91,107.885,107.885,233900000.0
2008-07-31 21:24:00,107.885,107.89,107.88,107.885,302900000.0
2008-07-31 21:25:00,107.88,107.89,107.88,107.89,112000000.0
2008-07-31 21:26:00,107.89,107.91,107.89,107.9,284500000.0
2008-07-31 21:27:00,107.9,107.9,107.89,107.89,111100000.0
2008-07-31 21:28:00,107.89,107.89,107.88,107.885,168700000.0
2008-07-31 21:29:00,107.89,107.89,107.88,107.88,102400000.0
2008-07-31 21:30:00,107.885,107.89,107.88,107.885,100500000.0
2008-07-31 21:31:00,107.885,107.885,107.845,107.85,243400000.0
2008-07-31 21:32:00,107.845,107.86,107.825,107.85,578100000.0
2008-07-31 21:33:00,107.85,107.86,107.84,107.845,172800000.0
2008-07-31 21:34:00,107.845,107.85,107.84,107.85,387500000.0
2008-07-31 21:35:00,107.85,107.855,107.84,107.85,96500000.0
2008-07-31 21:36:00,107.85,107.86,107.85,107.86,115500000.0
2008-07-31 21:37:00,107.86,107.87,107.855,107.87,120500000.0
2008-07-31 21:38:00,107.87,107.87,107.86,107.86,131300000.0
2008-07-31 21:39:00,107.86,107.865,107.85,107.855,151800000.0
2008-07-31 21:40:00,107.85,107.875,107.85,107.865,263300000.0
2008-07-31 21:41:00,107.86,107.86,107.85,107.85,248700000.0
2008-07-31 21:42:00,107.85,107.895,107.845,107.865,566699999.0
2008-07-31 21:43:00,107.865,107.905,107.85,107.895,412000001.0
2008-07-31 21:44:00,107.895,107.9,107.875,107.875,316600000.0
2008-07-31 21:45:00,107.875,107.88,107.85,107.86,378800001.0
2008-07-31 21:46:00,107.86,107.87,107.86,107.865,110100000.0
2008-07-31 21:47:00,107.87,107.87,107.86,107.87,293900000.0
2008-07-31 21:48:00,107.87,107.87,107.845,107.845,273700000.0
2008-07-31 21:49:00,107.845,107.865,107.83,107.84,419500000.0
2008-07-31 21:50:00,107.84,107.85,107.84,107.85,242500000.0
2008-07-31 21:51:00,107.845,107.85,107.84,107.84,324700000.0
2008-07-31 21:52:00,107.835,107.845,107.835,107.835,111300000.0
2008-07-31 21:53:00,107.835,107.85,107.835,107.85,51000000.0
2008-07-31 21:54:00,107.85,107.855,107.845,107.85,56300000.0
2008-07-31 21:55:00,107.855,107.855,107.845,107.845,131700000.0
2008-07-31 21:56:00,107.845,107.85,107.84,107.845,181900000.0
2008-07-31 21:57:00,107.845,107.86,107.845,107.86,130200000.0
2008-07-31 21:58:00,107.86,107.88,107.86,107.87,137300000.0
2008-07-31 21:59:00,107.87,107.88,107.86,107.88,474200000.0
2008-07-31 22:00:00,107.88,107.885,107.87,107.88,419099999.0
2008-07-31 22:01:00,107.885,107.89,107.875,107.885,307000000.0
2008-07-31 22:02:00,107.885,107.89,107.875,107.88,166200001.0
2008-07-31 22:03:00,107.88,107.89,107.88,107.89,104100000.0
2008-07-31 22:04:00,107.885,107.89,107.885,107.89,32700000.0
2008-07-31 22:05:00,107.89,107.89,107.88,107.885,56300000.0
2008-07-31 22:06:00,107.885,107.89,107.885,107.885,63200000.0
2008-07-31 22:07:00,107.885,107.91,107.885,107.895,124900000.0
2008-07-31 22:08:00,107.895,107.905,107.86,107.87,232599999.0
2008-07-31 22:09:00,107.865,107.88,107.865,107.87,94600000.0
2008-07-31 22:10:00,107.87,107.885,107.87,107.875,94700000.0
2008-07-31 22:11:00,107.88,107.88,107.875,107.875,45000000.0
2008-07-31 22:12:00,107.88,107.89,107.875,107.88,70700000.0
2008-07-31 22:13:00,107.88,107.9,107.88,107.885,101900000.0
2008-07-31 22:14:00,107.885,107.89,107.88,107.89,13300000.0
2008-07-31 22:15:00,107.885,107.89,107.875,107.875,50100000.0
2008-07-31 22:16:00,107.89,107.9,107.88,107.9,15800000.0
2008-07-31 22:17:00,107.895,107.9,107.88,107.88,131800000.0
2008-07-31 22:18:00,107.88,107.885,107.87,107.88,57100000.0
2008-07-31 22:19:00,107.88,107.885,107.87,107.88,79500000.0
2008-07-31 22:20:00,107.88,107.9,107.88,107.895,68900000.0
2008-07-31 22:21:00,107.895,107.895,107.89,107.89,22400000.0
2008-07-31 22:22:00,107.885,107.89,107.88,107.88,174500000.0
2008-07-31 22:23:00,107.88,107.88,107.88,107.88,9100000.0
2008-07-31 22:24:00,107.88,107.88,107.87,107.875,121200000.0
2008-07-31 22:25:00,107.875,107.875,107.875,107.875,20400000.0
2008-07-31 22:26:00,107.875,107.88,107.875,107.88,55600000.0
2008-07-31 22:27:00,107.875,107.88,107.87,107.88,83000000.0
2008-07-31 22:28:00,107.875,107.88,107.87,107.875,57100000.0
2008-07-31 22:29:00,107.875,107.875,107.875,107.875,79400000.0
2008-07-31 22:30:00,107.875,107.88,107.875,107.875,82800000.0
2008-07-31 22:31:00,107.87,107.875,107.87,107.875,79700000.0
2008-07-31 22:32:00,107.885,107.915,107.885,107.89,177500000.0
2008-07-31 22:33:00,107.89,107.89,107.885,107.885,28300000.0
2008-07-31 22:34:00,107.885,107.885,107.885,107.885,3700000.0
2008-07-31 22:35:00,107.885,107.885,107.885,107.885,28300000.0
2008-07-31 22:36:00,107.88,107.89,107.86,107.88,224300000.0
2008-07-31 22:37:00,107.88,107.89,107.88,107.88,55100000.0
2008-07-31 22:38:00,107.88,107.9,107.875,107.875,129100000.0
2008-07-31 22:39:00,107.88,107.885,107.875,107.88,30900000.0
2008-07-31 22:40:00,107.87,107.875,107.87,107.87,10600000.0
2008-07-31 22:41:00,107.875,107.89,107.87,107.89,92200000.0
2008-07-31 22:42:00,107.88,107.88,107.865,107.865,116000000.0
2008-07-31 22:43:00,107.865,107.9,107.865,107.885,256000000.0
2008-07-31 22:44:00,107.885,107.9,107.845,107.87,324100001.0
2008-07-31 22:45:00,107.87,107.92,107.87,107.905,177400000.0
2008-07-31 22:46:00,107.895,107.9,107.86,107.875,144600000.0
2008-07-31 22:47:00,107.87,107.875,107.865,107.875,58100000.0
2008-07-31 22:48:00,107.875,107.89,107.865,107.88,159900000.0
2008-07-31 22:49:00,107.89,107.895,107.885,107.89,71900000.0
2008-07-31 22:50:00,107.89,107.89,107.88,107.88,6400000.0
2008-07-31 22:51:00,107.88,107.895,107.88,107.885,37900000.0
2008-07-31 22:52:00,107.885,107.885,107.87,107.88,84599999.0
2008-07-31 22:53:00,107.88,107.88,107.865,107.875,80000000.0
2008-07-31 22:54:00,107.88,107.88,107.86,107.87,42600000.0
2008-07-31 22:55:00,107.87,107.875,107.865,107.875,16000000.0
2008-07-31 22:56:00,107.87,107.885,107.85,107.88,208299999.0
2008-07-31 22:57:00,107.885,107.885,107.87,107.875,41600000.0
2008-07-31 22:58:00,107.87,107.88,107.87,107.875,25600000.0
2008-07-31 22:59:00,107.865,107.915,107.865,107.9,307000000.0
2008-07-31 23:00:00,107.9,107.92,107.86,107.88,70500000.0
2008-07-31 23:01:00,107.875,107.89,107.875,107.88,146900002.0
2008-07-31 23:02:00,107.885,107.885,107.865,107.875,82400000.0
2008-07-31 23:03:00,107.875,107.875,107.87,107.87,118400000.0
2008-07-31 23:04:00,107.87,107.87,107.85,107.85,123400000.0
2008-07-31 23:05:00,107.85,107.85,107.85,107.85,432900013.0
2008-07-31 23:06:00,107.85,107.85,107.85,107.85,113200005.0
2008-07-31 23:07:00,107.85,107.85,107.85,107.85,147100008.0
2008-07-31 23:09:00,107.85,107.85,107.85,107.85,163800008.0
2008-07-31 23:10:00,107.85,107.85,107.84,107.84,206800007.0
2008-07-31 23:11:00,107.84,107.845,107.84,107.845,35800000.0
2008-07-31 23:12:00,107.845,107.845,107.84,107.84,94800004.0
2008-07-31 23:13:00,107.84,107.845,107.84,107.84,183700002.0
2008-07-31 23:14:00,107.84,107.84,107.84,107.84,16700001.0
2008-07-31 23:15:00,107.84,107.845,107.84,107.84,173700003.0
2008-07-31 23:16:00,107.84,107.85,107.84,107.84,287799999.0
2008-07-31 23:17:00,107.84,107.84,107.84,107.84,167400000.0
2008-07-31 23:18:00,107.84,107.84,107.84,107.84,59400000.0
2008-07-31 23:19:00,107.84,107.84,107.84,107.84,32400000.0
2008-07-31 23:20:00,107.82,107.84,107.82,107.84,61800000.0
2008-07-31 23:21:00,107.84,107.84,107.83,107.83,8100000.0
2008-07-31 23:22:00,107.83,107.83,107.83,107.83,10800000.0
2008-07-31 23:23:00,107.82,107.84,107.82,107.83,103500000.0
2008-07-31 23:24:00,107.83,107.84,107.82,107.82,178200000.0
2008-07-31 23:25:00,107.83,107.835,107.82,107.83,82200001.0
2008-07-31 23:26:00,107.83,107.83,107.83,107.83,47800000.0
2008-07-31 23:27:00,107.83,107.83,107.83,107.83,63000001.0
2008-07-31 23:28:00,107.84,107.84,107.83,107.83,22100001.0
2008-07-31 23:29:00,107.83,107.83,107.83,107.83,11300000.0
2008-07-31 23:30:00,107.84,107.85,107.84,107.85,27000000.0
2008-07-31 23:31:00,107.85,107.85,107.85,107.85,21600000.0
2008-07-31 23:32:00,107.84,107.85,107.84,107.85,18600000.0
2008-07-31 23:33:00,107.84,107.85,107.84,107.85,116200001.0
2008-07-31 23:34:00,107.85,107.85,107.8,107.82,455500003.0
2008-07-31 23:35:00,107.83,107.86,107.83,107.86,325900002.0
2008-07-31 23:36:00,107.85,107.86,107.85,107.86,79800000.0
2008-07-31 23:37:00,107.86,107.86,107.86,107.86,76100000.0
2008-07-31 23:38:00,107.87,107.87,107.87,107.87,10800000.0
2008-07-31 23:39:00,107.865,107.89,107.865,107.89,83700000.0
2008-07-31 23:40:00,107.89,107.89,107.88,107.88,59400001.0
2008-07-31 23:41:00,107.88,107.88,107.86,107.86,108000002.0
2008-07-31 23:42:00,107.84,107.85,107.84,107.85,27199999.0
2008-07-31 23:43:00,107.86,107.86,107.86,107.86,16200000.0
2008-07-31 23:44:00,107.86,107.86,107.85,107.85,149800000.0
2008-07-31 23:46:00,107.84,107.85,107.84,107.85,65700002.0
2008-07-31 23:47:00,107.86,107.86,107.85,107.86,97500000.0
2008-07-31 23:48:00,107.86,107.86,107.85,107.86,61300000.0
2008-07-31 23:49:00,107.85,107.85,107.85,107.85,35400000.0
2008-07-31 23:50:00,107.85,107.85,107.84,107.84,16300000.0
2008-07-31 23:51:00,107.85,107.855,107.85,107.855,7400000.0
2008-07-31 23:52:00,107.86,107.86,107.855,107.86,63900000.0
2008-07-31 23:53:00,107.86,107.86,107.86,107.86,5400000.0
2008-07-31 23:54:00,107.86,107.86,107.855,107.855,21200000.0
2008-07-31 23:55:00,107.855,107.855,107.82,107.82,124900000.0
2008-07-31 23:56:00,107.825,107.845,107.825,107.835,143000000.0
2008-07-31 23:57:00,107.84,107.84,107.835,107.835,39800000.0
2008-07-31 23:58:00,107.835,107.84,107.825,107.835,24800000.0
2008-07-31 23:59:00,107.84,107.85,107.835,107.84,97900000.0
2008-08-01 00:00:00,107.85,107.88,107.84,107.88,120900000.0
2008-08-01 00:01:00,107.88,107.88,107.875,107.875,17700000.0
2008-08-01 00:02:00,107.87,107.88,107.87,107.88,70000000.0
2008-08-01 00:03:00,107.88,107.88,107.88,107.88,16200000.0
2008-08-01 00:04:00,107.875,107.89,107.875,107.89,29000000.0
2008-08-01 00:05:00,107.89,107.89,107.87,107.88,140199999.0
2008-08-01 00:06:00,107.88,107.88,107.88,107.88,29000000.0
2008-08-01 00:07:00,107.88,107.88,107.875,107.88,5000000.0
2008-08-01 00:08:00,107.88,107.88,107.88,107.88,64900000.0
2008-08-01 00:09:00,107.88,107.88,107.87,107.87,26000000.0
2008-08-01 00:10:00,107.87,107.88,107.87,107.88,88800000.0
2008-08-01 00:11:00,107.88,107.88,107.87,107.87,35100000.0
2008-08-01 00:12:00,107.87,107.88,107.87,107.88,31700000.0
2008-08-01 00:13:00,107.88,107.88,107.87,107.88,26800000.0
2008-08-01 00:14:00,107.87,107.87,107.87,107.87,57299999.0
2008-08-01 00:15:00,107.87,107.88,107.87,107.88,103499999.0
2008-08-01 00:16:00,107.87,107.87,107.87,107.87,21600000.0
2008-08-01 00:17:00,107.87,107.87,107.87,107.87,138300004.0
2008-08-01 00:18:00,107.88,107.88,107.87,107.88,85000000.0
2008-08-01 00:19:00,107.875,107.88,107.87,107.87,165199998.0
2008-08-01 00:20:00,107.88,107.88,107.87,107.87,35900000.0
2008-08-01 00:21:00,107.875,107.88,107.87,107.87,154400000.0
2008-08-01 00:22:00,107.87,107.885,107.87,107.88,242800000.0
2008-08-01 00:23:00,107.885,107.89,107.885,107.89,21400000.0
2008-08-01 00:24:00,107.89,107.89,107.88,107.89,55400000.0
2008-08-01 00:25:00,107.89,107.89,107.885,107.885,57100000.0
2008-08-01 00:26:00,107.885,107.885,107.88,107.88,143300001.0
2008-08-01 00:27:00,107.88,107.88,107.87,107.875,83200000.0
2008-08-01 00:28:00,107.88,107.88,107.87,107.87,57200002.0
2008-08-01 00:29:00,107.87,107.87,107.87,107.87,157200002.0
2008-08-01 00:30:00,107.87,107.88,107.87,107.875,66400000.0
2008-08-01 00:31:00,107.88,107.88,107.87,107.88,65000002.0
2008-08-01 00:32:00,107.88,107.88,107.86,107.87,175000002.0
2008-08-01 00:33:00,107.865,107.865,107.86,107.865,12400000.0
2008-08-01 00:34:00,107.865,107.865,107.855,107.855,33100000.0
2008-08-01 00:35:00,107.855,107.855,107.84,107.845,232800005.0
2008-08-01 00:36:00,107.845,107.85,107.84,107.84,176500002.0
2008-08-01 00:37:00,107.845,107.845,107.825,107.835,157799999.0
2008-08-01 00:38:00,107.84,107.84,107.83,107.83,91400002.0
2008-08-01 00:39:00,107.83,107.83,107.83,107.83,11300000.0
2008-08-01 00:40:00,107.83,107.84,107.83,107.84,11800000.0
2008-08-01 00:41:00,107.84,107.84,107.83,107.83,21000000.0
2008-08-01 00:42:00,107.83,107.84,107.83,107.84,17800000.0
2008-08-01 00:44:00,107.83,107.84,107.83,107.84,13400000.0
2008-08-01 00:45:00,107.84,107.84,107.83,107.84,47300000.0
2008-08-01 00:46:00,107.84,107.85,107.84,107.85,35900000.0
2008-08-01 00:47:00,107.85,107.85,107.84,107.84,42000000.0
2008-08-01 00:48:00,107.84,107.84,107.84,107.84,66800002.0
2008-08-01 00:49:00,107.84,107.84,107.84,107.84,8900000.0
2008-08-01 00:50:00,107.84,107.84,107.84,107.84,6900000.0
2008-08-01 00:51:00,107.84,107.84,107.84,107.84,5400000.0
2008-08-01 00:52:00,107.83,107.84,107.83,107.84,75200000.0
2008-08-01 00:54:00,107.835,107.84,107.82,107.83,376299999.0
2008-08-01 00:55:00,107.83,107.83,107.79,107.815,554899996.0
2008-08-01 00:56:00,107.81,107.83,107.81,107.83,195500000.0
2008-08-01 00:57:00,107.815,107.83,107.805,107.82,237799999.0
2008-08-01 00:58:00,107.82,107.84,107.82,107.83,158000000.0
2008-08-01 00:59:00,107.84,107.84,107.82,107.82,127700000.0
2008-08-01 01:00:00,107.825,107.84,107.82,107.83,227600000.0
2008-08-01 01:01:00,107.84,107.86,107.84,107.85,131400000.0
2008-08-01 01:02:00,107.85,107.86,107.845,107.85,154199999.0
2008-08-01 01:03:00,107.85,107.85,107.85,107.85,192200000.0
2008-08-01 01:04:00,107.85,107.89,107.85,107.875,162000000.0
2008-08-01 01:05:00,107.87,107.89,107.87,107.89,130800000.0
2008-08-01 01:06:00,107.89,107.89,107.87,107.87,463100000.0
2008-08-01 01:07:00,107.87,107.87,107.85,107.86,239000002.0
2008-08-01 01:08:00,107.86,107.86,107.855,107.86,53100000.0
2008-08-01 01:09:00,107.855,107.86,107.85,107.85,264599997.0
2008-08-01 01:10:00,107.85,107.85,107.84,107.85,133300000.0
2008-08-01 01:11:00,107.85,107.85,107.85,107.85,209400000.0
2008-08-01 01:12:00,107.85,107.85,107.84,107.84,147699999.0
2008-08-01 01:13:00,107.84,107.84,107.83,107.83,66200000.0
2008-08-01 01:14:00,107.83,107.83,107.81,107.82,242100001.0
2008-08-01 01:15:00,107.82,107.84,107.82,107.83,326899996.0
2008-08-01 01:16:00,107.83,107.83,107.82,107.82,75300000.0
2008-08-01 01:17:00,107.82,107.82,107.81,107.81,81000000.0
2008-08-01 01:18:00,107.8,107.81,107.79,107.81,302899998.0
2008-08-01 01:19:00,107.81,107.81,107.81,107.81,44900000.0
2008-08-01 01:20:00,107.81,107.83,107.81,107.82,124900000.0
2008-08-01 01:21:00,107.82,107.82,107.82,107.82,58100000.0
2008-08-01 01:22:00,107.82,107.82,107.82,107.82,16200000.0
2008-08-01 01:23:00,107.81,107.82,107.81,107.82,229199999.0
2008-08-01 01:24:00,107.82,107.82,107.82,107.82,31800000.0
2008-08-01 01:25:00,107.82,107.82,107.82,107.82,91800000.0
2008-08-01 01:26:00,107.82,107.82,107.82,107.82,50600000.0
2008-08-01 01:27:00,107.82,107.83,107.82,107.82,207899999.0
2008-08-01 01:28:00,107.825,107.83,107.82,107.82,238500000.0
2008-08-01 01:29:00,107.82,107.82,107.82,107.82,95600000.0
2008-08-01 01:30:00,107.82,107.83,107.82,107.82,183599998.0
2008-08-01 01:31:00,107.825,107.84,107.82,107.825,438000001.0
2008-08-01 01:32:00,107.83,107.83,107.82,107.82,311200000.0
2008-08-01 01:33:00,107.82,107.83,107.82,107.82,151300000.0
2008-08-01 01:34:00,107.82,107.83,107.815,107.82,382399999.0
2008-08-01 01:35:00,107.82,107.82,107.81,107.81,207635383.0
2008-08-01 01:36:00,107.81,107.81,107.81,107.81,4000000.0
2008-08-01 01:37:00,107.81,107.82,107.81,107.81,296699997.0
2008-08-01 01:38:00,107.82,107.82,107.81,107.82,318499999.0
2008-08-01 01:39:00,107.815,107.82,107.81,107.81,504799999.0
2008-08-01 01:40:00,107.805,107.81,107.8,107.8,440900000.0
2008-08-01 01:41:00,107.805,107.81,107.8,107.81,293300000.0
2008-08-01 01:42:00,107.81,107.81,107.81,107.81,155800000.0
2008-08-01 01:43:00,107.81,107.81,107.79,107.79,263399998.0
2008-08-01 01:44:00,107.79,107.8,107.785,107.79,278100000.0
2008-08-01 01:45:00,107.78,107.79,107.77,107.78,741000001.0
2008-08-01 01:46:00,107.78,107.78,107.765,107.775,855899997.0
2008-08-01 01:47:00,107.77,107.79,107.77,107.78,60300002.0
2008-08-01 01:48:00,107.785,107.81,107.785,107.8,391400001.0
2008-08-01 01:49:00,107.79,107.8,107.785,107.79,234000000.0
2008-08-01 01:50:00,107.79,107.8,107.79,107.79,132400000.0
2008-08-01 01:51:00,107.795,107.8,107.795,107.8,47700000.0
2008-08-01 01:52:00,107.8,107.805,107.8,107.8,268600000.0
2008-08-01 01:53:00,107.795,107.8,107.77,107.78,482900000.0
2008-08-01 01:54:00,107.77,107.775,107.75,107.76,313700002.0
2008-08-01 01:55:00,107.765,107.765,107.755,107.765,387500000.0
2008-08-01 01:56:00,107.765,107.77,107.74,107.75,402000000.0
2008-08-01 01:57:00,107.75,107.76,107.745,107.755,600400001.0
2008-08-01 01:58:00,107.76,107.76,107.74,107.74,416099998.0
2008-08-01 01:59:00,107.74,107.75,107.74,107.74,738199999.0
2008-08-01 02:00:00,107.74,107.755,107.71,107.73,1131800001.0
2008-08-01 02:01:00,107.73,107.73,107.7,107.705,750000000.0
2008-08-01 02:02:00,107.705,107.72,107.67,107.7,1184300006.0
2008-08-01 02:03:00,107.7,107.715,107.69,107.7,585600000.0
2008-08-01 02:04:00,107.705,107.74,107.68,107.725,733499998.0
2008-08-01 02:05:00,107.725,107.73,107.7,107.705,539300000.0
2008-08-01 02:06:00,107.705,107.72,107.695,107.7,882400002.0
2008-08-01 02:07:00,107.695,107.71,107.67,107.71,610299996.0
2008-08-01 02:08:00,107.71,107.74,107.7,107.73,748000012.0
2008-08-01 02:09:00,107.73,107.735,107.675,107.68,1421300001.0
2008-08-01 02:10:00,107.68,107.71,107.67,107.69,812900004.0
2008-08-01 02:11:00,107.69,107.7,107.68,107.695,777200002.0
2008-08-01 02:12:00,107.695,107.705,107.66,107.685,641600001.0
2008-08-01 02:13:00,107.69,107.7,107.685,107.7,349100000.0
2008-08-01 02:14:00,107.7,107.7,107.68,107.69,291300000.0
2008-08-01 02:15:00,107.69,107.7,107.68,107.69,305700001.0
2008-08-01 02:16:00,107.69,107.7,107.67,107.69,301499997.0
2008-08-01 02:17:00,107.69,107.69,107.68,107.69,683600000.0
2008-08-01 02:18:00,107.69,107.71,107.69,107.7,571700000.0
2008-08-01 02:19:00,107.7,107.71,107.7,107.705,751400001.0
2008-08-01 02:20:00,107.705,107.71,107.69,107.7,821800001.0
2008-08-01 02:21:00,107.695,107.7,107.68,107.695,700199999.0
2008-08-01 02:22:00,107.695,107.73,107.69,107.71,667100002.0
2008-08-01 02:23:00,107.72,107.74,107.71,107.73,968900009.0
2008-08-01 02:24:00,107.73,107.75,107.72,107.73,1015400002.0
2008-08-01 02:25:00,107.73,107.74,107.72,107.72,578499999.0
2008-08-01 02:26:00,107.72,107.73,107.71,107.73,699600000.0
2008-08-01 02:27:00,107.73,107.74,107.71,107.71,538000000.0
2008-08-01 02:28:00,107.715,107.72,107.71,107.72,193200000.0
2008-08-01 02:29:00,107.725,107.735,107.72,107.73,410000000.0
2008-08-01 02:30:00,107.725,107.74,107.725,107.74,526800000.0
2008-08-01 02:31:00,107.74,107.74,107.73,107.73,529999999.0
2008-08-01 02:32:00,107.735,107.74,107.72,107.72,813100002.0
2008-08-01 02:33:00,107.72,107.72,107.71,107.72,710699999.0
2008-08-01 02:34:00,107.72,107.74,107.72,107.73,713299999.0
2008-08-01 02:35:00,107.73,107.75,107.72,107.74,948899997.0
2008-08-01 02:36:00,107.74,107.76,107.74,107.75,428700000.0
2008-08-01 02:37:00,107.75,107.76,107.74,107.74,951299999.0
2008-08-01 02:38:00,107.74,107.76,107.74,107.75,450800000.0
2008-08-01 02:39:00,107.75,107.76,107.75,107.76,243700000.0
2008-08-01 02:40:00,107.76,107.77,107.75,107.76,1000999999.0
2008-08-01 02:41:00,107.76,107.77,107.76,107.76,479299998.0
2008-08-01 02:42:00,107.76,107.77,107.74,107.75,1696200003.0
2008-08-01 02:43:00,107.75,107.79,107.75,107.78,874900001.0
2008-08-01 02:44:00,107.78,107.78,107.76,107.78,665500002.0
2008-08-01 02:45:00,107.78,107.78,107.76,107.76,727700000.0
2008-08-01 02:46:00,107.76,107.76,107.75,107.76,339799998.0
2008-08-01 02:47:00,107.76,107.76,107.74,107.75,621999999.0
2008-08-01 02:48:00,107.75,107.75,107.73,107.73,379500001.0
2008-08-01 02:49:00,107.73,107.735,107.71,107.71,579000001.0
2008-08-01 02:50:00,107.715,107.73,107.715,107.72,578700000.0
2008-08-01 02:51:00,107.72,107.76,107.72,107.75,712699999.0
2008-08-01 02:52:00,107.75,107.77,107.74,107.77,734200002.0
2008-08-01 02:53:00,107.77,107.77,107.745,107.745,701600000.0
2008-08-01 02:54:00,107.74,107.77,107.72,107.765,1084600004.0
2008-08-01 02:55:00,107.765,107.79,107.76,107.78,740299995.0
2008-08-01 02:56:00,107.78,107.78,107.76,107.77,692700001.0
2008-08-01 02:57:00,107.765,107.77,107.75,107.77,830499999.0
2008-08-01 02:58:00,107.77,107.82,107.77,107.79,701400004.0
2008-08-01 02:59:00,107.79,107.81,107.79,107.795,458499999.0
2008-08-01 03:00:00,107.79,107.82,107.79,107.81,1052999995.0
2008-08-01 03:01:00,107.81,107.83,107.81,107.83,776600002.0
2008-08-01 03:02:00,107.83,107.835,107.805,107.805,1084299993.0
2008-08-01 03:03:00,107.81,107.83,107.8,107.825,1108000001.0
2008-08-01 03:04:00,107.83,107.83,107.815,107.83,650899994.0
2008-08-01 03:05:00,107.83,107.83,107.82,107.83,531100001.0
2008-08-01 03:06:00,107.83,107.83,107.825,107.825,70100000.0
2008-08-01 03:07:00,107.825,107.83,107.82,107.82,425300001.0
2008-08-01 03:08:00,107.82,107.82,107.81,107.81,1015800000.0
2008-08-01 03:09:00,107.81,107.81,107.795,107.8,745900006.0
2008-08-01 03:10:00,107.8,107.82,107.8,107.82,214500000.0
2008-08-01 03:11:00,107.82,107.825,107.82,107.82,257000000.0
2008-08-01 03:12:00,107.82,107.83,107.82,107.82,162500000.0
2008-08-01 03:13:00,107.82,107.82,107.81,107.82,407199998.0
2008-08-01 03:14:00,107.82,107.82,107.82,107.82,122300000.0
2008-08-01 03:15:00,107.82,107.82,107.82,107.82,137000000.0
2008-08-01 03:16:00,107.82,107.82,107.815,107.82,291400000.0
2008-08-01 03:17:00,107.82,107.83,107.81,107.83,926999997.0
2008-08-01 03:18:00,107.83,107.83,107.81,107.82,666799998.0
2008-08-01 03:19:00,107.82,107.825,107.82,107.82,173400000.0
2008-08-01 03:20:00,107.82,107.855,107.82,107.845,587200001.0
2008-08-01 03:21:00,107.84,107.85,107.83,107.83,513500001.0
2008-08-01 03:22:00,107.83,107.83,107.83,107.83,193900000.0
2008-08-01 03:23:00,107.83,107.85,107.83,107.84,431999999.0
2008-08-01 03:24:00,107.84,107.85,107.83,107.83,521000000.0
2008-08-01 03:25:00,107.83,107.84,107.83,107.83,620899997.0
2008-08-01 03:26:00,107.83,107.83,107.83,107.83,184200000.0
2008-08-01 03:27:00,107.83,107.84,107.825,107.83,780900000.0
2008-08-01 03:28:00,107.835,107.85,107.83,107.84,452499998.0
2008-08-01 03:29:00,107.84,107.85,107.83,107.83,685600002.0
2008-08-01 03:30:00,107.83,107.84,107.83,107.83,575800000.0
2008-08-01 03:31:00,107.83,107.84,107.82,107.82,698399999.0
2008-08-01 03:32:00,107.82,107.83,107.82,107.83,717099994.0
2008-08-01 03:33:00,107.83,107.83,107.83,107.83,177600000.0
2008-08-01 03:34:00,107.83,107.83,107.82,107.82,581000003.0
2008-08-01 03:35:00,107.82,107.83,107.815,107.83,554300000.0
2008-08-01 03:36:00,107.83,107.87,107.83,107.86,930200000.0
2008-08-01 03:37:00,107.86,107.87,107.86,107.86,363500000.0
2008-08-01 03:38:00,107.86,107.86,107.84,107.85,846600001.0
2008-08-01 03:39:00,107.85,107.85,107.84,107.84,277700002.0
2008-08-01 03:40:00,107.84,107.85,107.84,107.85,465600000.0
2008-08-01 03:41:00,107.85,107.85,107.84,107.85,414200001.0
2008-08-01 03:42:00,107.85,107.85,107.85,107.85,187500000.0
2008-08-01 03:43:00,107.85,107.86,107.85,107.86,453700000.0
2008-08-01 03:44:00,107.86,107.86,107.85,107.85,338500001.0
2008-08-01 03:45:00,107.855,107.86,107.84,107.86,419300001.0
2008-08-01 03:46:00,107.86,107.88,107.86,107.86,673100002.0
2008-08-01 03:47:00,107.86,107.86,107.85,107.85,189400000.0
2008-08-01 03:48:00,107.85,107.85,107.84,107.84,355900001.0
2008-08-01 03:49:00,107.84,107.85,107.84,107.84,360200000.0
2008-08-01 03:50:00,107.84,107.85,107.82,107.82,488199999.0
2008-08-01 03:51:00,107.82,107.84,107.82,107.83,338600000.0
2008-08-01 03:52:00,107.83,107.85,107.83,107.835,407099998.0
2008-08-01 03:53:00,107.83,107.84,107.83,107.83,295099998.0
2008-08-01 03:54:00,107.83,107.85,107.83,107.85,426000002.0
2008-08-01 03:55:00,107.85,107.85,107.84,107.845,279899998.0
2008-08-01 03:56:00,107.85,107.85,107.84,107.845,202200001.0
2008-08-01 03:57:00,107.85,107.85,107.84,107.84,284400000.0
2008-08-01 03:58:00,107.84,107.84,107.84,107.84,152400000.0
2008-08-01 03:59:00,107.84,107.85,107.84,107.84,401800001.0
2008-08-01 04:00:00,107.84,107.84,107.81,107.82,788600001.0
2008-08-01 04:01:00,107.82,107.83,107.82,107.83,335400000.0
2008-08-01 04:02:00,107.83,107.85,107.83,107.85,265000000.0
2008-08-01 04:03:00,107.85,107.87,107.84,107.86,705900003.0
2008-08-01 04:04:00,107.86,107.88,107.86,107.87,582800001.0
2008-08-01 04:05:00,107.875,107.88,107.87,107.88,518500000.0
2008-08-01 04:06:00,107.88,107.88,107.86,107.87,809299998.0
2008-08-01 04:07:00,107.87,107.89,107.87,107.88,263999999.0
2008-08-01 04:08:00,107.88,107.88,107.86,107.86,305399996.0
2008-08-01 04:09:00,107.86,107.86,107.86,107.86,97200000.0
2008-08-01 04:10:00,107.86,107.87,107.86,107.87,211400000.0
2008-08-01 04:11:00,107.87,107.87,107.84,107.85,614900000.0
2008-08-01 04:12:00,107.85,107.86,107.84,107.85,802400003.0
2008-08-01 04:13:00,107.85,107.86,107.84,107.85,400000000.0
2008-08-01 04:14:00,107.85,107.87,107.85,107.87,311800000.0
2008-08-01 04:15:00,107.87,107.87,107.86,107.86,313500000.0
2008-08-01 04:16:00,107.865,107.88,107.86,107.87,732600001.0
2008-08-01 04:17:00,107.87,107.87,107.86,107.86,289299998.0
2008-08-01 04:18:00,107.86,107.87,107.86,107.865,267700000.0
2008-08-01 04:19:00,107.86,107.87,107.86,107.87,270600000.0
2008-08-01 04:20:00,107.87,107.87,107.865,107.865,68900000.0
2008-08-01 04:21:00,107.865,107.87,107.86,107.87,213500000.0
2008-08-01 04:22:00,107.865,107.87,107.85,107.85,170399999.0
2008-08-01 04:23:00,107.85,107.86,107.85,107.855,237999998.0
2008-08-01 04:24:00,107.86,107.86,107.845,107.85,272800000.0
2008-08-01 04:25:00,107.86,107.86,107.86,107.86,42600000.0
2008-08-01 04:26:00,107.86,107.86,107.85,107.86,408499998.0
2008-08-01 04:27:00,107.86,107.86,107.85,107.86,713499996.0
2008-08-01 04:28:00,107.855,107.86,107.85,107.855,140000000.0
2008-08-01 04:29:00,107.855,107.86,107.85,107.86,158600002.0
2008-08-01 04:30:00,107.85,107.855,107.85,107.85,200000001.0
2008-08-01 04:31:00,107.85,107.86,107.85,107.86,178900000.0
2008-08-01 04:32:00,107.86,107.86,107.85,107.85,159400000.0
2008-08-01 04:33:00,107.855,107.86,107.855,107.86,53400000.0
2008-08-01 04:34:00,107.86,107.86,107.86,107.86,149200000.0
2008-08-01 04:35:00,107.86,107.86,107.86,107.86,29600000.0
2008-08-01 04:36:00,107.86,107.86,107.86,107.86,23400000.0
2008-08-01 04:37:00,107.86,107.86,107.85,107.85,188700000.0
2008-08-01 04:38:00,107.85,107.85,107.85,107.85,32100000.0
2008-08-01 04:39:00,107.85,107.86,107.85,107.855,54000000.0
2008-08-01 04:40:00,107.86,107.86,107.85,107.85,210900000.0
2008-08-01 04:41:00,107.85,107.85,107.85,107.85,67200000.0
2008-08-01 04:42:00,107.85,107.85,107.85,107.85,56100000.0
2008-08-01 04:43:00,107.85,107.85,107.845,107.85,316600000.0
2008-08-01 04:44:00,107.85,107.85,107.845,107.85,95300000.0
2008-08-01 04:45:00,107.85,107.85,107.85,107.85,13600000.0
2008-08-01 04:46:00,107.85,107.85,107.85,107.85,122500000.0
2008-08-01 04:47:00,107.85,107.85,107.85,107.85,64800000.0
2008-08-01 04:48:00,107.85,107.85,107.85,107.85,56300000.0
2008-08-01 04:49:00,107.85,107.85,107.85,107.85,119400000.0
2008-08-01 04:50:00,107.85,107.85,107.84,107.85,176500000.0
2008-08-01 04:51:00,107.85,107.85,107.845,107.845,35100000.0
2008-08-01 04:52:00,107.85,107.85,107.845,107.85,63900000.0
2008-08-01 04:53:00,107.85,107.85,107.845,107.845,96600000.0
2008-08-01 04:54:00,107.85,107.85,107.84,107.85,220500001.0
2008-08-01 04:55:00,107.85,107.85,107.84,107.85,181500000.0
2008-08-01 04:56:00,107.85,107.85,107.835,107.84,557800000.0
2008-08-01 04:57:00,107.84,107.84,107.83,107.83,423900000.0
2008-08-01 04:58:00,107.83,107.83,107.82,107.82,72500000.0
2008-08-01 04:59:00,107.82,107.825,107.82,107.82,286999999.0
2008-08-01 05:00:00,107.82,107.83,107.8,107.8,482600001.0
2008-08-01 05:01:00,107.805,107.81,107.79,107.79,395400000.0
2008-08-01 05:02:00,107.79,107.81,107.79,107.8,566700001.0
2008-08-01 05:03:00,107.8,107.81,107.8,107.8,125199999.0
2008-08-01 05:04:00,107.81,107.81,107.8,107.8,324400000.0
2008-08-01 05:05:00,107.805,107.81,107.8,107.8,79500000.0
2008-08-01 05:06:00,107.8,107.81,107.79,107.79,565800000.0
2008-08-01 05:07:00,107.79,107.8,107.79,107.79,361500000.0
2008-08-01 05:08:00,107.79,107.79,107.79,107.79,67200000.0
2008-08-01 05:09:00,107.79,107.79,107.79,107.79,53400000.0
2008-08-01 05:10:00,107.79,107.8,107.79,107.79,167000000.0
2008-08-01 05:11:00,107.79,107.8,107.79,107.8,83300000.0
2008-08-01 05:12:00,107.8,107.8,107.78,107.79,326400000.0
2008-08-01 05:13:00,107.79,107.8,107.79,107.79,232300000.0
2008-08-01 05:14:00,107.79,107.79,107.79,107.79,22200000.0
2008-08-01 05:15:00,107.79,107.79,107.79,107.79,21700000.0
2008-08-01 05:16:00,107.79,107.79,107.78,107.78,242700000.0
2008-08-01 05:17:00,107.78,107.78,107.77,107.77,508699999.0
2008-08-01 05:18:00,107.77,107.78,107.76,107.77,514299998.0
2008-08-01 05:19:00,107.77,107.78,107.77,107.77,376700001.0
2008-08-01 05:20:00,107.77,107.78,107.77,107.77,425700000.0
2008-08-01 05:21:00,107.77,107.77,107.76,107.77,534100000.0
2008-08-01 05:22:00,107.77,107.77,107.76,107.77,280300000.0
2008-08-01 05:23:00,107.77,107.77,107.76,107.77,381899995.0
2008-08-01 05:24:00,107.77,107.77,107.77,107.77,224600000.0
2008-08-01 05:25:00,107.77,107.77,107.77,107.77,195900000.0
2008-08-01 05:26:00,107.77,107.77,107.77,107.77,93100000.0
2008-08-01 05:27:00,107.77,107.77,107.75,107.75,887900000.0
2008-08-01 05:28:00,107.75,107.76,107.75,107.75,430599999.0
2008-08-01 05:29:00,107.75,107.76,107.75,107.75,310600000.0
2008-08-01 05:30:00,107.75,107.75,107.75,107.75,84200000.0
2008-08-01 05:31:00,107.755,107.76,107.75,107.75,116000000.0
2008-08-01 05:32:00,107.75,107.75,107.75,107.75,155200000.0
2008-08-01 05:33:00,107.74,107.75,107.74,107.74,369199999.0
2008-08-01 05:34:00,107.74,107.74,107.74,107.74,154200002.0
2008-08-01 05:35:00,107.74,107.74,107.73,107.73,164400000.0
2008-08-01 05:36:00,107.73,107.735,107.73,107.73,197900000.0
2008-08-01 05:37:00,107.73,107.74,107.725,107.735,194100000.0
2008-08-01 05:38:00,107.74,107.74,107.73,107.73,224300000.0
2008-08-01 05:39:00,107.73,107.74,107.73,107.74,741500002.0
2008-08-01 05:40:00,107.74,107.74,107.74,107.74,293700000.0
2008-08-01 05:41:00,107.74,107.74,107.73,107.73,178800002.0
2008-08-01 05:42:00,107.73,107.73,107.73,107.73,260400000.0
2008-08-01 05:43:00,107.73,107.74,107.73,107.74,329800000.0
2008-08-01 05:44:00,107.74,107.74,107.73,107.73,251699999.0
2008-08-01 05:45:00,107.73,107.73,107.73,107.73,40500000.0
2008-08-01 05:46:00,107.73,107.73,107.72,107.72,85100000.0
2008-08-01 05:47:00,107.72,107.72,107.71,107.71,545800001.0
2008-08-01 05:48:00,107.71,107.72,107.71,107.72,169300000.0
2008-08-01 05:49:00,107.715,107.72,107.71,107.71,395300000.0
2008-08-01 05:50:00,107.71,107.71,107.71,107.71,55300000.0
2008-08-01 05:51:00,107.71,107.72,107.71,107.71,80800000.0
2008-08-01 05:52:00,107.71,107.71,107.7,107.7,307899999.0
2008-08-01 05:53:00,107.7,107.7,107.7,107.7,82800000.0
2008-08-01 05:54:00,107.7,107.7,107.7,107.7,72600000.0
2008-08-01 05:55:00,107.7,107.7,107.7,107.7,189700000.0
2008-08-01 05:56:00,107.7,107.7,107.68,107.68,600600001.0
2008-08-01 05:57:00,107.68,107.68,107.67,107.675,611500000.0
2008-08-01 05:58:00,107.67,107.675,107.67,107.675,76200000.0
2008-08-01 05:59:00,107.68,107.68,107.67,107.68,467400001.0
2008-08-01 06:00:00,107.68,107.68,107.675,107.68,159400000.0
2008-08-01 06:01:00,107.68,107.68,107.67,107.68,257600000.0
2008-08-01 06:02:00,107.68,107.71,107.68,107.695,352300000.0
2008-08-01 06:03:00,107.69,107.7,107.69,107.69,370200001.0
2008-08-01 06:04:00,107.69,107.71,107.69,107.71,97500000.0
2008-08-01 06:05:00,107.71,107.73,107.71,107.73,357100000.0
2008-08-01 06:06:00,107.73,107.73,107.72,107.72,235399999.0
2008-08-01 06:07:00,107.72,107.74,107.72,107.74,218400000.0
2008-08-01 06:08:00,107.74,107.74,107.72,107.73,425500002.0
2008-08-01 06:09:00,107.73,107.74,107.73,107.74,323200000.0
2008-08-01 06:10:00,107.74,107.745,107.735,107.74,137000000.0
2008-08-01 06:11:00,107.74,107.75,107.74,107.75,255800000.0
2008-08-01 06:12:00,107.75,107.77,107.75,107.75,509699999.0
2008-08-01 06:13:00,107.75,107.76,107.75,107.755,141100000.0
2008-08-01 06:14:00,107.76,107.765,107.76,107.76,169700000.0
2008-08-01 06:15:00,107.76,107.76,107.74,107.745,306600003.0
2008-08-01 06:16:00,107.745,107.75,107.74,107.745,111600000.0
2008-08-01 06:17:00,107.75,107.755,107.73,107.74,185999999.0
2008-08-01 06:18:00,107.735,107.745,107.73,107.74,113600000.0
2008-08-01 06:19:00,107.74,107.74,107.72,107.72,155199998.0
2008-08-01 06:20:00,107.72,107.73,107.71,107.73,361100000.0
2008-08-01 06:21:00,107.72,107.725,107.71,107.72,432200000.0
2008-08-01 06:22:00,107.72,107.73,107.72,107.73,330100000.0
2008-08-01 06:23:00,107.73,107.73,107.725,107.73,190500000.0
2008-08-01 06:24:00,107.73,107.74,107.72,107.73,334400001.0
2008-08-01 06:25:00,107.72,107.72,107.7,107.705,415600000.0
2008-08-01 06:26:00,107.7,107.705,107.695,107.705,295800000.0
2008-08-01 06:27:00,107.705,107.71,107.68,107.68,589300000.0
2008-08-01 06:28:00,107.68,107.695,107.675,107.675,231700000.0
2008-08-01 06:29:00,107.675,107.685,107.66,107.67,719400002.0
2008-08-01 06:30:00,107.67,107.675,107.66,107.67,515600000.0
2008-08-01 06:31:00,107.675,107.685,107.66,107.685,761199999.0
2008-08-01 06:32:00,107.685,107.685,107.66,107.66,481899999.0
2008-08-01 06:33:00,107.66,107.68,107.66,107.665,528600000.0
2008-08-01 06:34:00,107.665,107.675,107.62,107.63,944300000.0
2008-08-01 06:35:00,107.63,107.645,107.59,107.63,634399996.0
2008-08-01 06:36:00,107.635,107.665,107.635,107.655,925400002.0
2008-08-01 06:37:00,107.66,107.66,107.63,107.63,758999998.0
2008-08-01 06:38:00,107.63,107.63,107.595,107.6,305800000.0
2008-08-01 06:39:00,107.6,107.625,107.6,107.61,727400001.0
2008-08-01 06:40:00,107.62,107.62,107.58,107.595,473700000.0
2008-08-01 06:41:00,107.6,107.61,107.59,107.61,756899998.0
2008-08-01 06:42:00,107.61,107.62,107.61,107.62,304100000.0
2008-08-01 06:43:00,107.62,107.62,107.61,107.62,337100000.0
2008-08-01 06:44:00,107.62,107.63,107.615,107.625,306400000.0
2008-08-01 06:45:00,107.63,107.64,107.62,107.64,742000001.0
2008-08-01 06:46:00,107.64,107.66,107.64,107.66,517700001.0
2008-08-01 06:47:00,107.66,107.66,107.66,107.66,117700000.0
2008-08-01 06:48:00,107.66,107.66,107.66,107.66,82600000.0
2008-08-01 06:49:00,107.66,107.665,107.65,107.65,331299999.0
2008-08-01 06:50:00,107.65,107.65,107.6,107.62,916094495.0
2008-08-01 06:51:00,107.62,107.62,107.6,107.6,700200001.0
2008-08-01 06:52:00,107.6,107.61,107.6,107.61,525800000.0
2008-08-01 06:53:00,107.61,107.625,107.61,107.625,626600000.0
2008-08-01 06:54:00,107.62,107.64,107.62,107.64,256900000.0
2008-08-01 06:55:00,107.64,107.64,107.62,107.63,462500001.0
2008-08-01 06:56:00,107.625,107.63,107.61,107.62,516200001.0
2008-08-01 06:57:00,107.62,107.62,107.61,107.61,224600000.0
2008-08-01 06:58:00,107.61,107.63,107.61,107.63,297399995.0
2008-08-01 06:59:00,107.63,107.63,107.615,107.62,271400001.0
2008-08-01 07:00:00,107.62,107.62,107.59,107.6,247799999.0
2008-08-01 07:01:00,107.6,107.62,107.59,107.62,437700000.0
2008-08-01 07:02:00,107.615,107.64,107.615,107.615,522900000.0
2008-08-01 07:03:00,107.615,107.63,107.61,107.615,405400000.0
2008-08-01 07:04:00,107.62,107.62,107.61,107.61,783500002.0
2008-08-01 07:05:00,107.615,107.62,107.61,107.62,295100000.0
2008-08-01 07:06:00,107.62,107.63,107.62,107.63,94600000.0
2008-08-01 07:07:00,107.63,107.65,107.63,107.65,333850000.0
2008-08-01 07:08:00,107.65,107.66,107.65,107.65,100600000.0
2008-08-01 07:09:00,107.65,107.67,107.65,107.67,279400000.0
2008-08-01 07:10:00,107.67,107.69,107.67,107.69,237200000.0
2008-08-01 07:11:00,107.69,107.69,107.69,107.69,32700000.0
2008-08-01 07:12:00,107.69,107.7,107.69,107.69,141400001.0
2008-08-01 07:13:00,107.69,107.7,107.69,107.69,92900000.0
2008-08-01 07:14:00,107.69,107.69,107.67,107.67,131000001.0
2008-08-01 07:15:00,107.67,107.69,107.65,107.68,423799999.0
2008-08-01 07:16:00,107.68,107.685,107.675,107.68,192999999.0
2008-08-01 07:17:00,107.68,107.72,107.68,107.72,281100000.0
2008-08-01 07:18:00,107.72,107.72,107.685,107.69,219600001.0
2008-08-01 07:19:00,107.7,107.7,107.69,107.695,103400000.0
2008-08-01 07:20:00,107.695,107.71,107.695,107.7,201800000.0
2008-08-01 07:21:00,107.7,107.7,107.69,107.69,223699999.0
2008-08-01 07:22:00,107.69,107.69,107.68,107.69,140700000.0
2008-08-01 07:23:00,107.685,107.685,107.68,107.68,99699999.0
2008-08-01 07:24:00,107.68,107.685,107.67,107.67,364100000.0
2008-08-01 07:25:00,107.67,107.68,107.65,107.65,138100000.0
2008-08-01 07:26:00,107.65,107.67,107.65,107.67,226000000.0
2008-08-01 07:27:00,107.67,107.67,107.655,107.66,72400000.0
2008-08-01 07:28:00,107.655,107.66,107.655,107.655,53500000.0
2008-08-01 07:29:00,107.655,107.66,107.63,107.65,557000000.0
2008-08-01 07:30:00,107.65,107.655,107.65,107.655,156400000.0
2008-08-01 07:31:00,107.66,107.67,107.66,107.66,88500000.0
2008-08-01 07:32:00,107.66,107.66,107.66,107.66,37500000.0
2008-08-01 07:33:00,107.66,107.66,107.64,107.64,74100000.0
2008-08-01 07:34:00,107.64,107.65,107.64,107.64,190950000.0
2008-08-01 07:35:00,107.64,107.64,107.63,107.63,104400000.0
2008-08-01 07:36:00,107.63,107.63,107.6,107.6,264100000.0
2008-08-01 07:37:00,107.6,107.61,107.585,107.59,300200000.0
2008-08-01 07:38:00,107.585,107.585,107.51,107.51,974700001.0
2008-08-01 07:39:00,107.52,107.52,107.505,107.52,610900000.0
2008-08-01 07:40:00,107.51,107.51,107.48,107.51,632899999.0
2008-08-01 07:41:00,107.51,107.55,107.51,107.55,433000000.0
2008-08-01 07:42:00,107.555,107.56,107.545,107.545,336500000.0
2008-08-01 07:43:00,107.54,107.55,107.53,107.53,446700000.0
2008-08-01 07:44:00,107.53,107.56,107.53,107.56,336600000.0
2008-08-01 07:45:00,107.56,107.58,107.55,107.58,344700000.0
2008-08-01 07:46:00,107.58,107.61,107.57,107.61,252400000.0
2008-08-01 07:47:00,107.615,107.63,107.61,107.61,312600000.0
2008-08-01 07:48:00,107.615,107.615,107.59,107.59,484199999.0
2008-08-01 07:49:00,107.59,107.6,107.565,107.6,516499999.0
2008-08-01 07:50:00,107.6,107.6,107.565,107.58,296199999.0
2008-08-01 07:51:00,107.58,107.59,107.575,107.59,161599999.0
2008-08-01 07:52:00,107.59,107.595,107.575,107.59,221500000.0
2008-08-01 07:53:00,107.6,107.64,107.59,107.595,368900000.0
2008-08-01 07:54:00,107.6,107.615,107.575,107.59,541000003.0
2008-08-01 07:55:00,107.59,107.6,107.555,107.57,573499999.0
2008-08-01 07:56:00,107.565,107.6,107.555,107.565,641000001.0
2008-08-01 07:57:00,107.57,107.575,107.555,107.57,346899998.0
2008-08-01 07:58:00,107.56,107.58,107.555,107.565,378400002.0
2008-08-01 07:59:00,107.57,107.6,107.565,107.6,221600000.0
2008-08-01 08:00:00,107.6,107.64,107.565,107.57,717100001.0
2008-08-01 08:01:00,107.57,107.58,107.525,107.53,471500000.0
2008-08-01 08:02:00,107.535,107.55,107.53,107.54,457300000.0
2008-08-01 08:03:00,107.54,107.54,107.51,107.52,400700000.0
2008-08-01 08:04:00,107.52,107.54,107.52,107.53,368800000.0
2008-08-01 08:05:00,107.53,107.56,107.53,107.54,267700000.0
2008-08-01 08:06:00,107.54,107.54,107.505,107.53,416400000.0
2008-08-01 08:07:00,107.53,107.55,107.53,107.55,202400000.0
2008-08-01 08:08:00,107.55,107.57,107.55,107.57,125300000.0
2008-08-01 08:09:00,107.57,107.585,107.56,107.585,302700000.0
2008-08-01 08:10:00,107.58,107.59,107.58,107.59,157500000.0
2008-08-01 08:11:00,107.59,107.59,107.57,107.58,313900000.0
2008-08-01 08:12:00,107.58,107.58,107.56,107.575,389500000.0
2008-08-01 08:13:00,107.58,107.58,107.57,107.58,321800000.0
2008-08-01 08:14:00,107.58,107.58,107.57,107.57,124400000.0
2008-08-01 08:15:00,107.56,107.575,107.56,107.57,410000000.0
2008-08-01 08:16:00,107.57,107.58,107.56,107.57,195100000.0
2008-08-01 08:17:00,107.57,107.6,107.57,107.59,216000000.0
2008-08-01 08:18:00,107.59,107.59,107.56,107.56,329500000.0
2008-08-01 08:19:00,107.56,107.565,107.55,107.56,485000000.0
2008-08-01 08:20:00,107.56,107.57,107.54,107.55,670200000.0
2008-08-01 08:21:00,107.55,107.55,107.52,107.52,426099998.0
2008-08-01 08:22:00,107.52,107.52,107.495,107.52,462900000.0
2008-08-01 08:23:00,107.52,107.53,107.51,107.53,525600000.0
2008-08-01 08:24:00,107.52,107.55,107.52,107.54,412600000.0
2008-08-01 08:25:00,107.54,107.54,107.54,107.54,129700000.0
2008-08-01 08:26:00,107.54,107.54,107.53,107.54,114600000.0
2008-08-01 08:27:00,107.54,107.54,107.53,107.53,308400000.0
2008-08-01 08:28:00,107.53,107.54,107.53,107.54,433200000.0
2008-08-01 08:29:00,107.545,107.56,107.54,107.555,354300000.0
2008-08-01 08:30:00,107.555,107.57,107.535,107.54,249700000.0
2008-08-01 08:31:00,107.535,107.54,107.52,107.52,310899998.0
2008-08-01 08:32:00,107.52,107.525,107.49,107.5,495000001.0
2008-08-01 08:33:00,107.51,107.51,107.47,107.49,632899997.0
2008-08-01 08:34:00,107.495,107.54,107.495,107.53,553700000.0
2008-08-01 08:35:00,107.53,107.54,107.485,107.5,640499999.0
2008-08-01 08:36:00,107.51,107.51,107.475,107.49,485599998.0
2008-08-01 08:37:00,107.49,107.495,107.475,107.485,760500005.0
2008-08-01 08:38:00,107.485,107.495,107.485,107.49,178000004.0
2008-08-01 08:39:00,107.49,107.495,107.47,107.475,438899997.0
2008-08-01 08:40:00,107.48,107.49,107.465,107.48,450899999.0
2008-08-01 08:41:00,107.49,107.49,107.465,107.48,289499999.0
2008-08-01 08:42:00,107.48,107.5,107.455,107.48,558700000.0
2008-08-01 08:43:00,107.485,107.52,107.47,107.49,682100000.0
2008-08-01 08:44:00,107.495,107.495,107.405,107.41,855299995.0
2008-08-01 08:45:00,107.41,107.42,107.39,107.41,758400002.0
2008-08-01 08:46:00,107.41,107.42,107.375,107.38,555500001.0
2008-08-01 08:47:00,107.38,107.395,107.355,107.355,897399999.0
2008-08-01 08:48:00,107.365,107.39,107.355,107.38,921100000.0
2008-08-01 08:49:00,107.37,107.41,107.37,107.41,834300001.0
2008-08-01 08:50:00,107.41,107.42,107.385,107.4,989100000.0
2008-08-01 08:51:00,107.4,107.42,107.395,107.415,712700000.0
2008-08-01 08:52:00,107.415,107.44,107.415,107.415,496700000.0
2008-08-01 08:53:00,107.415,107.43,107.41,107.41,446200000.0
2008-08-01 08:54:00,107.41,107.43,107.41,107.425,138900000.0
2008-08-01 08:55:00,107.425,107.43,107.415,107.425,254400000.0
2008-08-01 08:56:00,107.425,107.44,107.42,107.425,310100000.0
2008-08-01 08:57:00,107.425,107.44,107.425,107.44,307500000.0
2008-08-01 08:58:00,107.43,107.46,107.425,107.445,647300000.0
2008-08-01 08:59:00,107.445,107.455,107.445,107.455,353900000.0
2008-08-01 09:00:00,107.455,107.46,107.435,107.445,525500000.0
2008-08-01 09:01:00,107.445,107.46,107.44,107.46,660400006.0
2008-08-01 09:02:00,107.455,107.51,107.445,107.505,749100004.0
2008-08-01 09:03:00,107.505,107.515,107.48,107.48,530900002.0
2008-08-01 09:04:00,107.48,107.48,107.43,107.43,649000005.0
2008-08-01 09:05:00,107.43,107.44,107.39,107.39,733900003.0
2008-08-01 09:06:00,107.39,107.4,107.36,107.37,833000002.0
2008-08-01 09:07:00,107.37,107.39,107.37,107.39,570300005.0
2008-08-01 09:08:00,107.39,107.405,107.37,107.37,633600007.0
2008-08-01 09:09:00,107.37,107.39,107.36,107.385,967700021.0
2008-08-01 09:10:00,107.38,107.4,107.32,107.335,1014400006.0
2008-08-01 09:11:00,107.34,107.34,107.315,107.33,497199999.0
2008-08-01 09:12:00,107.33,107.4,107.33,107.39,295300000.0
2008-08-01 09:13:00,107.39,107.41,107.375,107.375,541600000.0
2008-08-01 09:14:00,107.375,107.405,107.355,107.405,604800000.0
2008-08-01 09:15:00,107.405,107.42,107.39,107.39,467500000.0
2008-08-01 09:16:00,107.39,107.41,107.385,107.41,719099999.0
2008-08-01 09:17:00,107.41,107.41,107.37,107.38,907400000.0
2008-08-01 09:18:00,107.375,107.42,107.37,107.41,429400000.0
2008-08-01 09:19:00,107.41,107.44,107.41,107.41,572800000.0
2008-08-01 09:20:00,107.41,107.41,107.375,107.375,527100001.0
2008-08-01 09:21:00,107.375,107.38,107.375,107.375,512900001.0
2008-08-01 09:22:00,107.375,107.39,107.365,107.385,464800000.0
2008-08-01 09:23:00,107.39,107.41,107.38,107.39,349600002.0
2008-08-01 09:24:00,107.39,107.41,107.365,107.38,1078100022.0
2008-08-01 09:25:00,107.375,107.41,107.375,107.385,1049000020.0
2008-08-01 09:26:00,107.39,107.39,107.355,107.375,804200012.0
2008-08-01 09:27:00,107.375,107.4,107.375,107.39,737300007.0
2008-08-01 09:28:00,107.39,107.405,107.37,107.4,623900000.0
2008-08-01 09:29:00,107.39,107.4,107.38,107.385,349700000.0
2008-08-01 09:30:00,107.385,107.4,107.375,107.39,266400000.0
2008-08-01 09:31:00,107.39,107.4,107.375,107.39,625199999.0
2008-08-01 09:32:00,107.39,107.405,107.385,107.385,527300004.0
2008-08-01 09:33:00,107.39,107.41,107.375,107.41,409799998.0
2008-08-01 09:34:00,107.405,107.41,107.365,107.375,974800003.0
2008-08-01 09:35:00,107.375,107.4,107.375,107.395,558500004.0
2008-08-01 09:36:00,107.395,107.4,107.38,107.385,557600002.0
2008-08-01 09:37:00,107.385,107.395,107.385,107.395,557100005.0
2008-08-01 09:38:00,107.395,107.41,107.375,107.4,643800001.0
2008-08-01 09:39:00,107.405,107.43,107.405,107.41,427600001.0
2008-08-01 09:40:00,107.41,107.44,107.41,107.425,822800008.0
2008-08-01 09:41:00,107.425,107.44,107.415,107.43,511099999.0
2008-08-01 09:42:00,107.43,107.46,107.425,107.455,301500001.0
2008-08-01 09:43:00,107.455,107.46,107.425,107.43,489299998.0
2008-08-01 09:44:00,107.43,107.46,107.43,107.445,549900001.0
2008-08-01 09:45:00,107.445,107.445,107.39,107.395,463500000.0
2008-08-01 09:46:00,107.395,107.435,107.395,107.425,354800000.0
2008-08-01 09:47:00,107.425,107.425,107.41,107.415,225000000.0
2008-08-01 09:48:00,107.415,107.42,107.41,107.42,299500000.0
2008-08-01 09:49:00,107.415,107.43,107.41,107.43,395100002.0
2008-08-01 09:50:00,107.43,107.465,107.43,107.43,265100000.0
2008-08-01 09:51:00,107.425,107.445,107.425,107.44,615900000.0
2008-08-01 09:52:00,107.44,107.445,107.425,107.43,210600001.0
2008-08-01 09:53:00,107.43,107.43,107.415,107.43,324300000.0
2008-08-01 09:54:00,107.43,107.44,107.415,107.42,302000001.0
2008-08-01 09:55:00,107.42,107.43,107.41,107.43,352700003.0
2008-08-01 09:56:00,107.44,107.44,107.425,107.425,341800002.0
2008-08-01 09:57:00,107.43,107.445,107.425,107.445,162499999.0
2008-08-01 09:58:00,107.435,107.44,107.42,107.425,930199999.0
2008-08-01 09:59:00,107.425,107.45,107.42,107.435,953500002.0
2008-08-01 10:00:00,107.425,107.46,107.415,107.455,403100000.0
2008-08-01 10:01:00,107.445,107.455,107.44,107.45,291800001.0
2008-08-01 10:02:00,107.455,107.455,107.43,107.445,680400002.0
2008-08-01 10:03:00,107.445,107.455,107.425,107.435,713200001.0
2008-08-01 10:04:00,107.44,107.445,107.425,107.445,280200001.0
2008-08-01 10:05:00,107.445,107.475,107.445,107.475,315200001.0
2008-08-01 10:06:00,107.475,107.48,107.465,107.475,298600000.0
2008-08-01 10:07:00,107.475,107.5,107.47,107.48,657200002.0
2008-08-01 10:08:00,107.48,107.54,107.48,107.525,512800003.0
2008-08-01 10:09:00,107.525,107.54,107.515,107.535,282600002.0
2008-08-01 10:10:00,107.54,107.56,107.535,107.54,584199999.0
2008-08-01 10:11:00,107.54,107.55,107.525,107.545,482399999.0
2008-08-01 10:12:00,107.55,107.55,107.535,107.54,304500005.0
2008-08-01 10:13:00,107.55,107.575,107.535,107.565,652400000.0
2008-08-01 10:14:00,107.565,107.57,107.545,107.55,527700008.0
2008-08-01 10:15:00,107.54,107.55,107.53,107.545,83500000.0
2008-08-01 10:16:00,107.545,107.56,107.53,107.54,264000000.0
2008-08-01 10:17:00,107.545,107.56,107.535,107.54,229400000.0
2008-08-01 10:18:00,107.54,107.55,107.535,107.535,233300000.0
2008-08-01 10:19:00,107.54,107.56,107.54,107.55,247400001.0
2008-08-01 10:20:00,107.555,107.56,107.545,107.55,251700000.0
2008-08-01 10:21:00,107.55,107.555,107.545,107.55,132200000.0
2008-08-01 10:22:00,107.55,107.55,107.53,107.535,404100001.0
2008-08-01 10:23:00,107.54,107.55,107.52,107.52,834900003.0
2008-08-01 10:24:00,107.52,107.54,107.515,107.525,401100000.0
2008-08-01 10:25:00,107.525,107.53,107.515,107.52,445899999.0
2008-08-01 10:26:00,107.52,107.53,107.515,107.515,206900001.0
2008-08-01 10:27:00,107.515,107.53,107.515,107.515,196700000.0
2008-08-01 10:28:00,107.52,107.53,107.515,107.53,218100000.0
2008-08-01 10:29:00,107.53,107.53,107.505,107.52,304800000.0
2008-08-01 10:30:00,107.52,107.53,107.505,107.53,281600000.0
2008-08-01 10:31:00,107.53,107.545,107.525,107.53,492500003.0
2008-08-01 10:32:00,107.535,107.54,107.525,107.535,302000000.0
2008-08-01 10:33:00,107.535,107.55,107.525,107.55,366900000.0
2008-08-01 10:34:00,107.55,107.555,107.545,107.55,111900001.0
2008-08-01 10:35:00,107.555,107.56,107.525,107.535,344900001.0
2008-08-01 10:36:00,107.535,107.555,107.535,107.54,613300000.0
2008-08-01 10:37:00,107.545,107.55,107.535,107.545,480099999.0
2008-08-01 10:38:00,107.545,107.55,107.535,107.55,212799999.0
2008-08-01 10:39:00,107.55,107.555,107.55,107.555,203200000.0
2008-08-01 10:40:00,107.555,107.58,107.555,107.575,570700000.0
2008-08-01 10:41:00,107.575,107.58,107.57,107.575,272699998.0
2008-08-01 10:42:00,107.575,107.58,107.57,107.575,209499999.0
2008-08-01 10:43:00,107.575,107.58,107.565,107.57,146899999.0
2008-08-01 10:44:00,107.555,107.57,107.555,107.57,137100000.0
2008-08-01 10:45:00,107.57,107.6,107.57,107.58,331499997.0
2008-08-01 10:46:00,107.585,107.585,107.56,107.56,187200000.0
2008-08-01 10:47:00,107.56,107.57,107.555,107.56,457299999.0
2008-08-01 10:48:00,107.56,107.57,107.54,107.55,327299999.0
2008-08-01 10:49:00,107.55,107.555,107.54,107.54,359200000.0
2008-08-01 10:50:00,107.54,107.55,107.54,107.54,210800000.0
2008-08-01 10:51:00,107.545,107.55,107.535,107.545,403900002.0
2008-08-01 10:52:00,107.545,107.56,107.535,107.545,552100000.0
2008-08-01 10:53:00,107.545,107.555,107.545,107.55,209299998.0
2008-08-01 10:54:00,107.545,107.555,107.53,107.54,361300000.0
2008-08-01 10:55:00,107.54,107.56,107.535,107.545,290900000.0
2008-08-01 10:56:00,107.545,107.56,107.545,107.555,555899998.0
2008-08-01 10:57:00,107.555,107.555,107.535,107.55,331300002.0
2008-08-01 10:58:00,107.55,107.58,107.55,107.565,218800000.0
2008-08-01 10:59:00,107.565,107.58,107.565,107.565,415500000.0
2008-08-01 11:00:00,107.57,107.58,107.545,107.56,556399999.0
2008-08-01 11:01:00,107.56,107.57,107.555,107.56,264800000.0
2008-08-01 11:02:00,107.56,107.59,107.555,107.585,409699999.0
2008-08-01 11:03:00,107.585,107.59,107.575,107.575,389200000.0
2008-08-01 11:04:00,107.575,107.59,107.575,107.59,722999993.0
2008-08-01 11:05:00,107.585,107.61,107.58,107.605,919599998.0
2008-08-01 11:06:00,107.61,107.62,107.605,107.61,328999999.0
2008-08-01 11:07:00,107.605,107.63,107.6,107.62,678699998.0
2008-08-01 11:08:00,107.62,107.63,107.605,107.62,444000001.0
2008-08-01 11:09:00,107.62,107.65,107.62,107.65,494600001.0
2008-08-01 11:10:00,107.66,107.68,107.655,107.665,891899995.0
2008-08-01 11:11:00,107.665,107.67,107.655,107.665,770799995.0
2008-08-01 11:12:00,107.66,107.67,107.645,107.665,682299999.0
2008-08-01 11:13:00,107.665,107.68,107.665,107.675,1161999994.0
2008-08-01 11:14:00,107.675,107.69,107.675,107.68,287300003.0
2008-08-01 11:15:00,107.68,107.69,107.675,107.68,286100003.0
2008-08-01 11:16:00,107.68,107.69,107.68,107.685,298400000.0
2008-08-01 11:17:00,107.685,107.685,107.68,107.68,63300000.0
2008-08-01 11:18:00,107.68,107.68,107.645,107.66,554600003.0
2008-08-01 11:19:00,107.66,107.68,107.66,107.675,473000000.0
2008-08-01 11:20:00,107.675,107.675,107.65,107.655,289800000.0
2008-08-01 11:21:00,107.655,107.66,107.64,107.66,348600003.0
2008-08-01 11:22:00,107.66,107.66,107.655,107.66,233100000.0
2008-08-01 11:23:00,107.665,107.665,107.645,107.645,447600001.0
2008-08-01 11:24:00,107.645,107.645,107.615,107.615,398300003.0
2008-08-01 11:25:00,107.615,107.63,107.61,107.63,238000001.0
2008-08-01 11:26:00,107.64,107.66,107.63,107.65,189800000.0
2008-08-01 11:27:00,107.65,107.67,107.65,107.665,220400000.0
2008-08-01 11:28:00,107.665,107.68,107.66,107.665,183900000.0
2008-08-01 11:29:00,107.66,107.66,107.62,107.62,250700000.0
2008-08-01 11:30:00,107.62,107.64,107.61,107.615,130200000.0
2008-08-01 11:31:00,107.61,107.63,107.61,107.62,125900000.0
2008-08-01 11:32:00,107.615,107.62,107.61,107.61,100300000.0
2008-08-01 11:33:00,107.61,107.61,107.61,107.61,9600000.0
2008-08-01 11:35:00,107.61,107.63,107.61,107.63,151400000.0
2008-08-01 11:36:00,107.625,107.635,107.62,107.625,56300000.0
2008-08-01 11:37:00,107.63,107.64,107.625,107.63,85300000.0
2008-08-01 11:38:00,107.63,107.635,107.62,107.635,97600000.0
2008-08-01 11:39:00,107.635,107.655,107.63,107.64,129400000.0
2008-08-01 11:40:00,107.645,107.645,107.63,107.635,109600000.0
2008-08-01 11:41:00,107.635,107.635,107.62,107.62,90800000.0
2008-08-01 11:42:00,107.62,107.64,107.62,107.63,178300000.0
2008-08-01 11:43:00,107.625,107.635,107.625,107.63,37200000.0
2008-08-01 11:44:00,107.63,107.635,107.62,107.62,34000000.0
2008-08-01 11:45:00,107.62,107.63,107.62,107.63,29500000.0
2008-08-01 11:46:00,107.635,107.645,107.63,107.645,73700000.0
2008-08-01 11:47:00,107.645,107.645,107.62,107.62,122400000.0
2008-08-01 11:48:00,107.62,107.62,107.6,107.6,104100000.0
2008-08-01 11:49:00,107.6,107.6,107.58,107.58,338400000.0
2008-08-01 11:50:00,107.58,107.585,107.565,107.575,275800000.0
2008-08-01 11:51:00,107.59,107.59,107.56,107.565,171500000.0
2008-08-01 11:52:00,107.565,107.57,107.56,107.565,136100000.0
2008-08-01 11:53:00,107.57,107.575,107.565,107.57,144800000.0
2008-08-01 11:54:00,107.575,107.575,107.56,107.56,164300000.0
2008-08-01 11:55:00,107.56,107.575,107.56,107.565,143600000.0
2008-08-01 11:56:00,107.57,107.58,107.56,107.565,403099998.0
2008-08-01 11:57:00,107.57,107.59,107.555,107.575,277400000.0
2008-08-01 11:58:00,107.575,107.59,107.555,107.56,287600002.0
2008-08-01 11:59:00,107.56,107.58,107.56,107.575,91400000.0
2008-08-01 12:00:00,107.575,107.59,107.575,107.585,308700000.0
2008-08-01 12:01:00,107.585,107.59,107.575,107.575,674800000.0
2008-08-01 12:02:00,107.58,107.59,107.565,107.585,230199999.0
2008-08-01 12:03:00,107.6,107.61,107.585,107.61,125000000.0
2008-08-01 12:04:00,107.615,107.64,107.615,107.615,303700001.0
2008-08-01 12:05:00,107.62,107.635,107.62,107.635,14700000.0
2008-08-01 12:06:00,107.64,107.65,107.63,107.64,64600000.0
2008-08-01 12:07:00,107.645,107.65,107.64,107.645,75800000.0
2008-08-01 12:08:00,107.65,107.665,107.635,107.65,119100000.0
2008-08-01 12:09:00,107.65,107.65,107.63,107.635,160200000.0
2008-08-01 12:10:00,107.63,107.65,107.63,107.63,101900000.0
2008-08-01 12:11:00,107.63,107.65,107.63,107.645,173700000.0
2008-08-01 12:12:00,107.645,107.67,107.64,107.67,50700000.0
2008-08-01 12:13:00,107.665,107.67,107.66,107.66,129300000.0
2008-08-01 12:14:00,107.655,107.66,107.65,107.65,28000000.0
2008-08-01 12:15:00,107.65,107.67,107.65,107.65,184700000.0
2008-08-01 12:16:00,107.645,107.65,107.64,107.645,72400000.0
2008-08-01 12:17:00,107.645,107.65,107.63,107.635,80100000.0
2008-08-01 12:18:00,107.63,107.635,107.625,107.635,24500000.0
2008-08-01 12:19:00,107.635,107.64,107.62,107.62,59600000.0
2008-08-01 12:20:00,107.62,107.62,107.6,107.615,193200001.0
2008-08-01 12:21:00,107.615,107.655,107.615,107.645,79900000.0
2008-08-01 12:22:00,107.64,107.65,107.63,107.64,110000000.0
2008-08-01 12:23:00,107.64,107.64,107.64,107.64,6000000.0
2008-08-01 12:24:00,107.64,107.66,107.63,107.65,94300000.0
2008-08-01 12:25:00,107.65,107.655,107.56,107.565,480300003.0
2008-08-01 12:26:00,107.565,107.6,107.54,107.565,494699999.0
2008-08-01 12:27:00,107.56,107.58,107.56,107.58,115000000.0
2008-08-01 12:28:00,107.575,107.585,107.57,107.585,30800000.0
2008-08-01 12:29:00,107.59,107.605,107.58,107.6,100300000.0
2008-08-01 12:30:00,107.61,107.61,107.6,107.6,14400000.0
2008-08-01 12:31:00,107.605,107.605,107.6,107.6,25900000.0
2008-08-01 12:32:00,107.6,107.6,107.595,107.6,6300000.0
2008-08-01 12:33:00,107.595,107.595,107.58,107.59,57200000.0
2008-08-01 12:34:00,107.59,107.595,107.59,107.59,7000000.0
2008-08-01 12:35:00,107.59,107.59,107.57,107.57,71800000.0
2008-08-01 12:36:00,107.575,107.58,107.56,107.57,84100000.0
2008-08-01 12:37:00,107.57,107.58,107.57,107.57,42400000.0
2008-08-01 12:38:00,107.575,107.595,107.575,107.595,29700000.0
2008-08-01 12:39:00,107.59,107.595,107.59,107.595,21600000.0
2008-08-01 12:40:00,107.595,107.64,107.595,107.64,48300000.0
2008-08-01 12:41:00,107.635,107.635,107.63,107.635,25000000.0
2008-08-01 12:42:00,107.63,107.63,107.62,107.62,88800000.0
2008-08-01 12:43:00,107.615,107.63,107.615,107.62,59300000.0
2008-08-01 12:44:00,107.625,107.63,107.605,107.63,91500000.0
2008-08-01 12:45:00,107.635,107.635,107.615,107.615,46400000.0
2008-08-01 12:46:00,107.615,107.615,107.6,107.6,24600000.0
2008-08-01 12:47:00,107.595,107.61,107.59,107.6,50800000.0
2008-08-01 12:48:00,107.6,107.61,107.59,107.6,62200000.0
2008-08-01 12:49:00,107.605,107.61,107.59,107.6,90500000.0
2008-08-01 12:50:00,107.595,107.6,107.59,107.6,31900000.0
2008-08-01 12:51:00,107.6,107.605,107.59,107.595,64100000.0
2008-08-01 12:52:00,107.6,107.6,107.595,107.595,21000000.0
2008-08-01 12:53:00,107.595,107.6,107.59,107.59,22800000.0
2008-08-01 12:54:00,107.59,107.6,107.59,107.6,6000000.0
2008-08-01 12:55:00,107.6,107.61,107.59,107.59,23000000.0
2008-08-01 12:56:00,107.595,107.6,107.59,107.59,67900000.0
2008-08-01 12:58:00,107.59,107.61,107.59,107.6,115400000.0
2008-08-01 12:59:00,107.605,107.61,107.59,107.6,87400000.0
2008-08-01 13:00:00,107.6,107.6,107.53,107.57,196700000.0
2008-08-01 13:01:00,107.57,107.575,107.54,107.575,162800000.0
2008-08-01 13:02:00,107.58,107.59,107.56,107.57,119000000.0
2008-08-01 13:03:00,107.565,107.57,107.515,107.52,210399999.0
2008-08-01 13:04:00,107.515,107.53,107.505,107.525,138200000.0
2008-08-01 13:05:00,107.52,107.525,107.5,107.51,159600000.0
2008-08-01 13:06:00,107.51,107.51,107.425,107.435,793199998.0
2008-08-01 13:07:00,107.44,107.45,107.425,107.435,466000000.0
2008-08-01 13:08:00,107.43,107.46,107.425,107.455,173700000.0
2008-08-01 13:09:00,107.45,107.46,107.44,107.445,204700000.0
2008-08-01 13:10:00,107.44,107.44,107.415,107.435,126900000.0
2008-08-01 13:11:00,107.44,107.51,107.44,107.5,85000000.0
2008-08-01 13:12:00,107.51,107.52,107.47,107.48,139400000.0
2008-08-01 13:13:00,107.475,107.48,107.475,107.475,16200000.0
2008-08-01 13:14:00,107.47,107.47,107.44,107.445,243000000.0
2008-08-01 13:15:00,107.45,107.48,107.43,107.46,202900002.0
2008-08-01 13:16:00,107.455,107.46,107.4,107.41,427300000.0
2008-08-01 13:17:00,107.415,107.44,107.415,107.435,61600000.0
2008-08-01 13:18:00,107.435,107.45,107.435,107.44,117700000.0
2008-08-01 13:19:00,107.44,107.46,107.44,107.46,50000000.0
2008-08-01 13:20:00,107.46,107.46,107.45,107.45,77000000.0
2008-08-01 13:21:00,107.45,107.48,107.45,107.465,72600000.0
2008-08-01 13:22:00,107.465,107.47,107.45,107.455,175300000.0
2008-08-01 13:23:00,107.45,107.45,107.43,107.44,165200000.0
2008-08-01 13:24:00,107.435,107.44,107.42,107.43,123500000.0
2008-08-01 13:25:00,107.43,107.43,107.42,107.43,71700000.0
2008-08-01 13:26:00,107.43,107.43,107.405,107.415,47900000.0
2008-08-01 13:27:00,107.425,107.43,107.42,107.42,46800000.0
2008-08-01 13:28:00,107.42,107.42,107.4,107.41,102000000.0
2008-08-01 13:29:00,107.41,107.41,107.4,107.405,76100000.0
2008-08-01 13:30:00,107.41,107.42,107.4,107.42,76400000.0
2008-08-01 13:31:00,107.425,107.44,107.42,107.43,95600000.0
2008-08-01 13:32:00,107.43,107.43,107.425,107.43,7300000.0
2008-08-01 13:33:00,107.43,107.44,107.43,107.44,16800000.0
2008-08-01 13:34:00,107.445,107.48,107.44,107.48,32000000.0
2008-08-01 13:35:00,107.48,107.48,107.45,107.45,80400000.0
2008-08-01 13:36:00,107.45,107.45,107.42,107.42,110500000.0
2008-08-01 13:37:00,107.42,107.44,107.42,107.425,60200000.0
2008-08-01 13:38:00,107.43,107.43,107.42,107.43,23900000.0
2008-08-01 13:39:00,107.43,107.44,107.42,107.435,62500000.0
2008-08-01 13:40:00,107.43,107.43,107.41,107.42,73500000.0
2008-08-01 13:41:00,107.42,107.43,107.41,107.415,131800001.0
2008-08-01 13:42:00,107.415,107.42,107.41,107.41,44500000.0
2008-08-01 13:43:00,107.42,107.42,107.39,107.4,96400000.0
2008-08-01 13:44:00,107.4,107.41,107.395,107.4,45000000.0
2008-08-01 13:45:00,107.4,107.405,107.38,107.38,93300000.0
2008-08-01 13:46:00,107.385,107.39,107.38,107.39,43100000.0
2008-08-01 13:47:00,107.39,107.4,107.39,107.4,45300000.0
2008-08-01 13:48:00,107.405,107.42,107.395,107.4,71600000.0
2008-08-01 13:49:00,107.4,107.42,107.4,107.42,52100000.0
2008-08-01 13:50:00,107.415,107.42,107.41,107.415,179299999.0
2008-08-01 13:51:00,107.41,107.42,107.4,107.4,74500000.0
2008-08-01 13:52:00,107.4,107.42,107.4,107.42,219100000.0
2008-08-01 13:53:00,107.42,107.42,107.405,107.415,82600000.0
2008-08-01 13:54:00,107.41,107.42,107.41,107.42,6900000.0
2008-08-01 13:55:00,107.42,107.45,107.41,107.45,151900000.0
2008-08-01 13:56:00,107.45,107.45,107.44,107.44,28500000.0
2008-08-01 13:57:00,107.44,107.44,107.435,107.44,18900000.0
2008-08-01 13:58:00,107.44,107.44,107.43,107.43,343299999.0
2008-08-01 13:59:00,107.43,107.44,107.405,107.41,383600001.0
2008-08-01 14:00:00,107.41,107.435,107.41,107.435,158700000.0
2008-08-01 14:01:00,107.44,107.46,107.44,107.445,99500000.0
2008-08-01 14:02:00,107.44,107.445,107.42,107.42,172500000.0
2008-08-01 14:03:00,107.42,107.42,107.405,107.41,48500000.0
2008-08-01 14:04:00,107.415,107.44,107.415,107.43,37800000.0
2008-08-01 14:05:00,107.43,107.45,107.43,107.45,17900000.0
2008-08-01 14:06:00,107.45,107.47,107.45,107.47,34400000.0
2008-08-01 14:07:00,107.48,107.49,107.47,107.48,104900000.0
2008-08-01 14:08:00,107.49,107.49,107.47,107.48,105600000.0
2008-08-01 14:09:00,107.48,107.505,107.47,107.47,100600000.0
2008-08-01 14:10:00,107.47,107.47,107.455,107.465,51700000.0
2008-08-01 14:11:00,107.47,107.52,107.47,107.495,181700000.0
2008-08-01 14:12:00,107.49,107.525,107.49,107.52,93800001.0
2008-08-01 14:13:00,107.525,107.54,107.5,107.53,224400000.0
2008-08-01 14:14:00,107.54,107.54,107.51,107.53,118200000.0
2008-08-01 14:15:00,107.54,107.54,107.4,107.4,855299998.0
2008-08-01 14:16:00,107.41,107.41,107.36,107.38,660550001.0
2008-08-01 14:17:00,107.38,107.405,107.38,107.405,451700000.0
2008-08-01 14:18:00,107.415,107.415,107.38,107.4,366300000.0
2008-08-01 14:19:00,107.4,107.415,107.4,107.415,79100000.0
2008-08-01 14:20:00,107.41,107.43,107.4,107.43,201200000.0
2008-08-01 14:21:00,107.425,107.43,107.41,107.41,102600000.0
2008-08-01 14:22:00,107.415,107.44,107.4,107.43,142099999.0
2008-08-01 14:23:00,107.43,107.44,107.43,107.43,17300000.0
2008-08-01 14:24:00,107.43,107.435,107.43,107.43,67100000.0
2008-08-01 14:25:00,107.43,107.435,107.415,107.435,238000000.0
2008-08-01 14:26:00,107.43,107.435,107.42,107.43,330400000.0
2008-08-01 14:27:00,107.425,107.44,107.365,107.365,616200002.0
2008-08-01 14:28:00,107.365,107.49,107.36,107.47,788300000.0
2008-08-01 14:29:00,107.47,107.475,107.39,107.45,888000000.0
2008-08-01 14:30:00,107.41,107.82,107.385,107.54,1425837500.0
2008-08-01 14:31:00,107.525,107.585,107.42,107.585,1213600001.0
2008-08-01 14:32:00,107.58,107.705,107.58,107.705,926899998.0
2008-08-01 14:33:00,107.7,107.75,107.675,107.725,671699998.0
2008-08-01 14:34:00,107.72,107.755,107.67,107.68,911300005.0
2008-08-01 14:35:00,107.68,107.68,107.545,107.6,928299995.0
2008-08-01 14:36:00,107.6,107.72,107.565,107.685,506699999.0
2008-08-01 14:37:00,107.66,107.68,107.56,107.67,1549300000.0
2008-08-01 14:38:00,107.66,107.68,107.565,107.615,951300002.0
2008-08-01 14:39:00,107.61,107.66,107.605,107.605,290000001.0
2008-08-01 14:40:00,107.605,107.605,107.46,107.465,1219599996.0
2008-08-01 14:41:00,107.47,107.535,107.46,107.52,555600001.0
2008-08-01 14:42:00,107.52,107.57,107.49,107.565,634900001.0
2008-08-01 14:43:00,107.56,107.57,107.475,107.475,867799999.0
2008-08-01 14:44:00,107.475,107.555,107.47,107.55,699400000.0
2008-08-01 14:45:00,107.55,107.56,107.505,107.55,841800000.0
2008-08-01 14:46:00,107.55,107.58,107.54,107.555,492500003.0
2008-08-01 14:47:00,107.555,107.605,107.55,107.56,370600001.0
2008-08-01 14:48:00,107.57,107.6,107.555,107.6,525399999.0
2008-08-01 14:49:00,107.595,107.6,107.56,107.58,240000000.0
2008-08-01 14:50:00,107.58,107.64,107.575,107.63,179200000.0
2008-08-01 14:51:00,107.63,107.67,107.625,107.665,247599999.0
2008-08-01 14:52:00,107.655,107.69,107.65,107.68,351699998.0
2008-08-01 14:53:00,107.68,107.69,107.665,107.67,492999998.0
2008-08-01 14:54:00,107.67,107.68,107.63,107.66,188400000.0
2008-08-01 14:55:00,107.65,107.66,107.645,107.655,92500000.0
2008-08-01 14:56:00,107.66,107.69,107.62,107.63,390900005.0
2008-08-01 14:57:00,107.63,107.64,107.63,107.64,34100000.0
2008-08-01 14:58:00,107.63,107.645,107.615,107.635,185000001.0
2008-08-01 14:59:00,107.635,107.685,107.615,107.685,383399999.0
2008-08-01 15:00:00,107.69,107.72,107.67,107.69,677700001.0
2008-08-01 15:01:00,107.695,107.71,107.675,107.71,315200001.0
2008-08-01 15:02:00,107.71,107.72,107.67,107.675,346699997.0
2008-08-01 15:03:00,107.675,107.715,107.675,107.685,507300001.0
2008-08-01 15:04:00,107.685,107.7,107.675,107.68,431599996.0
2008-08-01 15:05:00,107.675,107.7,107.675,107.685,321200000.0
2008-08-01 15:06:00,107.69,107.69,107.625,107.63,361299997.0
2008-08-01 15:07:00,107.63,107.65,107.6,107.605,436000000.0
2008-08-01 15:08:00,107.6,107.665,107.6,107.665,351699999.0
2008-08-01 15:09:00,107.67,107.69,107.655,107.685,342599999.0
2008-08-01 15:10:00,107.685,107.71,107.68,107.705,76800000.0
2008-08-01 15:11:00,107.705,107.71,107.68,107.695,353799997.0
2008-08-01 15:12:00,107.695,107.72,107.685,107.705,649000001.0
2008-08-01 15:13:00,107.71,107.71,107.68,107.69,510999999.0
2008-08-01 15:14:00,107.685,107.69,107.635,107.65,710699999.0
2008-08-01 15:15:00,107.655,107.67,107.645,107.665,66700000.0
2008-08-01 15:16:00,107.67,107.67,107.66,107.665,50100000.0
2008-08-01 15:17:00,107.67,107.68,107.645,107.67,331100000.0
2008-08-01 15:18:00,107.665,107.71,107.65,107.7,368099999.0
2008-08-01 15:19:00,107.7,107.7,107.67,107.67,1592199993.0
2008-08-01 15:20:00,107.67,107.69,107.665,107.675,685500003.0
2008-08-01 15:21:00,107.68,107.68,107.66,107.67,221500000.0
2008-08-01 15:22:00,107.67,107.67,107.615,107.625,639899998.0
2008-08-01 15:23:00,107.625,107.645,107.615,107.64,460700001.0
2008-08-01 15:24:00,107.64,107.66,107.625,107.63,458900001.0
2008-08-01 15:25:00,107.63,107.65,107.62,107.65,215700000.0
2008-08-01 15:26:00,107.645,107.67,107.64,107.67,101700000.0
2008-08-01 15:27:00,107.665,107.675,107.65,107.66,73200001.0
2008-08-01 15:28:00,107.655,107.69,107.655,107.675,168400001.0
2008-08-01 15:29:00,107.68,107.69,107.67,107.685,77200000.0
2008-08-01 15:30:00,107.69,107.71,107.675,107.68,707799997.0
2008-08-01 15:31:00,107.68,107.7,107.66,107.67,400000007.0
2008-08-01 15:32:00,107.665,107.665,107.625,107.625,479600000.0
2008-08-01 15:33:00,107.625,107.65,107.61,107.625,469700001.0
2008-08-01 15:34:00,107.63,107.64,107.605,107.615,350400000.0
2008-08-01 15:35:00,107.62,107.67,107.615,107.66,218899999.0
2008-08-01 15:36:00,107.66,107.665,107.645,107.655,312999998.0
2008-08-01 15:37:00,107.655,107.66,107.64,107.645,206600002.0
2008-08-01 15:38:00,107.645,107.65,107.625,107.625,198200000.0
2008-08-01 15:39:00,107.625,107.64,107.615,107.615,424000002.0
2008-08-01 15:40:00,107.625,107.63,107.595,107.62,322400000.0
2008-08-01 15:41:00,107.62,107.62,107.59,107.615,189200001.0
2008-08-01 15:42:00,107.61,107.61,107.595,107.605,60700000.0
2008-08-01 15:43:00,107.61,107.61,107.585,107.59,92600000.0
2008-08-01 15:44:00,107.59,107.595,107.58,107.585,115500001.0
2008-08-01 15:45:00,107.59,107.59,107.52,107.52,387000000.0
2008-08-01 15:46:00,107.52,107.525,107.45,107.465,482000003.0
2008-08-01 15:47:00,107.465,107.49,107.465,107.49,417500000.0
2008-08-01 15:48:00,107.5,107.5,107.47,107.475,277800003.0
2008-08-01 15:49:00,107.475,107.49,107.43,107.44,495899997.0
2008-08-01 15:50:00,107.43,107.46,107.43,107.455,206300000.0
2008-08-01 15:51:00,107.455,107.485,107.445,107.465,155100000.0
2008-08-01 15:52:00,107.46,107.465,107.39,107.4,375799999.0
2008-08-01 15:53:00,107.4,107.415,107.39,107.41,307500001.0
2008-08-01 15:54:00,107.405,107.44,107.405,107.425,261400000.0
2008-08-01 15:55:00,107.43,107.505,107.42,107.49,141500000.0
2008-08-01 15:56:00,107.49,107.5,107.445,107.47,600799999.0
2008-08-01 15:57:00,107.47,107.5,107.465,107.495,45000000.0
2008-08-01 15:58:00,107.5,107.51,107.455,107.47,121700000.0
2008-08-01 15:59:00,107.475,107.5,107.46,107.5,488899998.0
2008-08-01 16:00:00,107.5,107.66,107.475,107.59,938999999.0
2008-08-01 16:01:00,107.59,107.59,107.52,107.555,1060399994.0
2008-08-01 16:02:00,107.555,107.555,107.475,107.48,491100000.0
2008-08-01 16:03:00,107.48,107.5,107.43,107.45,629000000.0
2008-08-01 16:04:00,107.45,107.525,107.45,107.52,376800000.0
2008-08-01 16:05:00,107.53,107.55,107.495,107.53,557899997.0
2008-08-01 16:06:00,107.525,107.525,107.445,107.445,723699994.0
2008-08-01 16:07:00,107.45,107.45,107.37,107.38,780399998.0
2008-08-01 16:08:00,107.38,107.395,107.28,107.29,578900000.0
2008-08-01 16:09:00,107.29,107.375,107.29,107.37,335400000.0
2008-08-01 16:10:00,107.375,107.415,107.36,107.39,489800001.0
2008-08-01 16:11:00,107.39,107.42,107.38,107.39,270700001.0
2008-08-01 16:12:00,107.39,107.41,107.38,107.385,322000000.0
2008-08-01 16:13:00,107.39,107.41,107.38,107.405,243000001.0
2008-08-01 16:14:00,107.4,107.41,107.38,107.4,406399997.0
2008-08-01 16:15:00,107.4,107.41,107.36,107.375,582100002.0
2008-08-01 16:16:00,107.37,107.38,107.345,107.36,418300001.0
2008-08-01 16:17:00,107.36,107.435,107.36,107.435,332700000.0
2008-08-01 16:18:00,107.435,107.435,107.39,107.41,248899999.0
2008-08-01 16:19:00,107.41,107.41,107.355,107.38,530200003.0
2008-08-01 16:20:00,107.37,107.405,107.345,107.37,309700002.0
2008-08-01 16:21:00,107.36,107.37,107.335,107.35,353200002.0
2008-08-01 16:22:00,107.355,107.42,107.35,107.39,351400000.0
2008-08-01 16:23:00,107.39,107.41,107.38,107.38,331100001.0
2008-08-01 16:24:00,107.385,107.41,107.36,107.365,465000001.0
2008-08-01 16:25:00,107.36,107.415,107.36,107.4,372100000.0
2008-08-01 16:26:00,107.4,107.44,107.38,107.44,344400001.0
2008-08-01 16:27:00,107.44,107.53,107.43,107.53,307000000.0
2008-08-01 16:28:00,107.525,107.545,107.51,107.515,848399996.0
2008-08-01 16:29:00,107.51,107.52,107.47,107.47,916399999.0
2008-08-01 16:30:00,107.47,107.52,107.46,107.515,950499996.0
2008-08-01 16:31:00,107.53,107.53,107.49,107.5,372999999.0
2008-08-01 16:32:00,107.51,107.54,107.5,107.53,795800000.0
2008-08-01 16:33:00,107.53,107.535,107.485,107.49,666600003.0
2008-08-01 16:34:00,107.49,107.515,107.49,107.495,308000000.0
2008-08-01 16:35:00,107.5,107.53,107.47,107.475,1053300006.0
2008-08-01 16:36:00,107.48,107.52,107.48,107.51,238900000.0
2008-08-01 16:37:00,107.51,107.54,107.505,107.515,290000000.0
2008-08-01 16:38:00,107.515,107.59,107.51,107.56,542499999.0
2008-08-01 16:39:00,107.56,107.58,107.54,107.58,471300000.0
2008-08-01 16:40:00,107.58,107.59,107.55,107.57,511799998.0
2008-08-01 16:41:00,107.57,107.58,107.56,107.57,176300000.0
2008-08-01 16:42:00,107.57,107.57,107.545,107.55,241500000.0
2008-08-01 16:43:00,107.55,107.555,107.53,107.545,159700000.0
2008-08-01 16:44:00,107.55,107.57,107.545,107.545,108400000.0
2008-08-01 16:45:00,107.54,107.57,107.535,107.55,318600000.0
2008-08-01 16:46:00,107.55,107.575,107.545,107.565,212400000.0
2008-08-01 16:47:00,107.565,107.58,107.55,107.56,310700000.0
2008-08-01 16:48:00,107.565,107.59,107.555,107.59,218900000.0
2008-08-01 16:49:00,107.59,107.6,107.59,107.59,283600000.0
2008-08-01 16:50:00,107.59,107.595,107.57,107.58,231300000.0
2008-08-01 16:51:00,107.58,107.58,107.56,107.575,237100000.0
2008-08-01 16:52:00,107.575,107.58,107.565,107.565,211800000.0
2008-08-01 16:53:00,107.56,107.565,107.55,107.56,209100000.0
2008-08-01 16:54:00,107.56,107.58,107.55,107.565,247300000.0
2008-08-01 16:55:00,107.57,107.57,107.55,107.555,172000002.0
2008-08-01 16:56:00,107.555,107.555,107.53,107.53,256599999.0
2008-08-01 16:57:00,107.535,107.54,107.51,107.52,319700000.0
2008-08-01 16:58:00,107.52,107.52,107.5,107.52,272200000.0
2008-08-01 16:59:00,107.515,107.54,107.51,107.52,350900000.0
2008-08-01 17:00:00,107.52,107.53,107.495,107.495,432700000.0
2008-08-01 17:01:00,107.49,107.49,107.445,107.485,336700000.0
2008-08-01 17:02:00,107.49,107.5,107.47,107.49,252000000.0
2008-08-01 17:03:00,107.485,107.5,107.475,107.49,148300000.0
2008-08-01 17:04:00,107.49,107.495,107.455,107.47,215300000.0
2008-08-01 17:05:00,107.465,107.47,107.455,107.465,94200000.0
2008-08-01 17:06:00,107.46,107.47,107.45,107.46,150500000.0
2008-08-01 17:07:00,107.455,107.46,107.44,107.445,239200000.0
2008-08-01 17:08:00,107.445,107.45,107.43,107.45,258900001.0
2008-08-01 17:09:00,107.45,107.46,107.45,107.46,98900000.0
2008-08-01 17:10:00,107.46,107.47,107.44,107.44,153400000.0
2008-08-01 17:11:00,107.45,107.465,107.43,107.44,236000000.0
2008-08-01 17:12:00,107.44,107.46,107.43,107.46,159100000.0
2008-08-01 17:13:00,107.46,107.46,107.435,107.455,142000000.0
2008-08-01 17:14:00,107.455,107.46,107.445,107.46,166800000.0
2008-08-01 17:15:00,107.46,107.47,107.455,107.47,160900000.0
2008-08-01 17:16:00,107.47,107.49,107.46,107.47,151200000.0
2008-08-01 17:17:00,107.475,107.49,107.47,107.49,95600000.0
2008-08-01 17:18:00,107.49,107.49,107.475,107.48,95200000.0
2008-08-01 17:19:00,107.48,107.535,107.48,107.535,107700000.0
2008-08-01 17:20:00,107.535,107.55,107.525,107.545,95200000.0
2008-08-01 17:21:00,107.545,107.55,107.54,107.54,189900000.0
2008-08-01 17:22:00,107.54,107.54,107.52,107.53,208700000.0
2008-08-01 17:23:00,107.53,107.55,107.53,107.54,150800000.0
2008-08-01 17:24:00,107.54,107.54,107.52,107.54,487999999.0
2008-08-01 17:25:00,107.54,107.54,107.51,107.52,396700000.0
2008-08-01 17:26:00,107.515,107.54,107.51,107.54,85700000.0
2008-08-01 17:27:00,107.545,107.55,107.53,107.535,185800000.0
2008-08-01 17:28:00,107.535,107.555,107.53,107.55,189900001.0
2008-08-01 17:29:00,107.55,107.575,107.55,107.56,229000000.0
2008-08-01 17:30:00,107.56,107.57,107.55,107.565,199400000.0
2008-08-01 17:31:00,107.57,107.57,107.55,107.56,218300000.0
2008-08-01 17:32:00,107.56,107.59,107.555,107.59,187700000.0
2008-08-01 17:33:00,107.59,107.61,107.585,107.59,233500000.0
2008-08-01 17:34:00,107.59,107.6,107.59,107.59,341800000.0
2008-08-01 17:35:00,107.59,107.6,107.57,107.59,277600000.0
2008-08-01 17:36:00,107.59,107.6,107.57,107.59,382600000.0
2008-08-01 17:37:00,107.59,107.59,107.58,107.585,197100000.0
2008-08-01 17:38:00,107.585,107.6,107.58,107.58,264300000.0
2008-08-01 17:39:00,107.58,107.6,107.58,107.595,88500000.0
2008-08-01 17:40:00,107.59,107.6,107.58,107.59,208800000.0
2008-08-01 17:41:00,107.59,107.6,107.59,107.59,96800000.0
2008-08-01 17:42:00,107.59,107.595,107.58,107.59,121200000.0
2008-08-01 17:43:00,107.59,107.6,107.59,107.6,47100000.0
2008-08-01 17:44:00,107.595,107.61,107.595,107.595,134000000.0
2008-08-01 17:45:00,107.595,107.61,107.59,107.6,174600000.0
2008-08-01 17:46:00,107.6,107.605,107.6,107.6,159900000.0
2008-08-01 17:47:00,107.6,107.6,107.59,107.59,158500000.0
2008-08-01 17:48:00,107.59,107.59,107.58,107.58,240800000.0
2008-08-01 17:49:00,107.58,107.585,107.58,107.58,145000000.0
2008-08-01 17:50:00,107.58,107.58,107.55,107.55,140800000.0
2008-08-01 17:51:00,107.55,107.57,107.55,107.57,175400000.0
2008-08-01 17:52:00,107.57,107.57,107.56,107.57,63400000.0
2008-08-01 17:53:00,107.57,107.59,107.57,107.57,242400000.0
2008-08-01 17:54:00,107.57,107.59,107.57,107.58,292499999.0
2008-08-01 17:55:00,107.585,107.59,107.58,107.58,118000000.0
2008-08-01 17:56:00,107.58,107.59,107.58,107.59,103300000.0
2008-08-01 17:57:00,107.59,107.6,107.59,107.595,298400000.0
2008-08-01 17:58:00,107.59,107.6,107.59,107.6,164800000.0
2008-08-01 17:59:00,107.6,107.62,107.59,107.59,266300000.0
2008-08-01 18:00:00,107.59,107.6,107.56,107.57,221100000.0
2008-08-01 18:01:00,107.57,107.59,107.57,107.57,218700000.0
2008-08-01 18:02:00,107.57,107.57,107.53,107.535,224500000.0
2008-08-01 18:03:00,107.535,107.58,107.535,107.54,318800000.0
2008-08-01 18:04:00,107.55,107.56,107.515,107.53,290100000.0
2008-08-01 18:05:00,107.53,107.54,107.53,107.54,308500000.0
2008-08-01 18:06:00,107.545,107.55,107.53,107.53,202000000.0
2008-08-01 18:07:00,107.53,107.57,107.52,107.56,358800000.0
2008-08-01 18:08:00,107.565,107.57,107.545,107.555,164800000.0
2008-08-01 18:09:00,107.555,107.58,107.55,107.575,81700000.0
2008-08-01 18:10:00,107.58,107.615,107.575,107.585,215200000.0
2008-08-01 18:11:00,107.585,107.59,107.57,107.58,222100000.0
2008-08-01 18:12:00,107.58,107.595,107.58,107.59,198100000.0
2008-08-01 18:13:00,107.595,107.6,107.59,107.595,89800000.0
2008-08-01 18:14:00,107.595,107.6,107.59,107.59,85700000.0
2008-08-01 18:15:00,107.595,107.6,107.59,107.595,86400000.0
2008-08-01 18:16:00,107.595,107.595,107.57,107.59,220800000.0
2008-08-01 18:17:00,107.585,107.585,107.57,107.585,161700000.0
2008-08-01 18:18:00,107.585,107.59,107.56,107.57,262100000.0
2008-08-01 18:19:00,107.57,107.575,107.56,107.57,261200000.0
2008-08-01 18:20:00,107.57,107.6,107.565,107.595,89600000.0
2008-08-01 18:21:00,107.595,107.6,107.575,107.585,170100000.0
2008-08-01 18:22:00,107.58,107.59,107.58,107.585,119200000.0
2008-08-01 18:23:00,107.585,107.6,107.57,107.59,342200000.0
2008-08-01 18:24:00,107.59,107.6,107.58,107.58,176600000.0
2008-08-01 18:25:00,107.58,107.59,107.57,107.585,65000000.0
2008-08-01 18:26:00,107.585,107.59,107.58,107.58,54300000.0
2008-08-01 18:27:00,107.58,107.59,107.58,107.59,60900000.0
2008-08-01 18:28:00,107.585,107.6,107.58,107.58,160100000.0
2008-08-01 18:29:00,107.58,107.58,107.57,107.57,82100000.0
2008-08-01 18:30:00,107.57,107.575,107.57,107.575,51100000.0
2008-08-01 18:31:00,107.575,107.58,107.565,107.57,56600000.0
2008-08-01 18:32:00,107.57,107.57,107.555,107.555,73000000.0
2008-08-01 18:33:00,107.555,107.555,107.535,107.55,138500000.0
2008-08-01 18:34:00,107.555,107.575,107.555,107.57,72900000.0
2008-08-01 18:35:00,107.575,107.585,107.575,107.58,39800000.0
2008-08-01 18:36:00,107.58,107.585,107.57,107.58,96700000.0
2008-08-01 18:37:00,107.58,107.585,107.565,107.58,164700000.0
2008-08-01 18:38:00,107.58,107.58,107.575,107.58,41100000.0
2008-08-01 18:39:00,107.58,107.58,107.57,107.575,68600000.0
2008-08-01 18:40:00,107.575,107.575,107.57,107.575,52700000.0
2008-08-01 18:41:00,107.58,107.59,107.57,107.575,151000000.0
2008-08-01 18:42:00,107.575,107.59,107.57,107.59,151800000.0
2008-08-01 18:43:00,107.59,107.6,107.575,107.575,243500000.0
2008-08-01 18:44:00,107.58,107.6,107.58,107.58,243199999.0
2008-08-01 18:45:00,107.58,107.595,107.58,107.595,97900000.0
2008-08-01 18:46:00,107.595,107.6,107.59,107.6,43200000.0
2008-08-01 18:47:00,107.6,107.6,107.6,107.6,31700000.0
2008-08-01 18:48:00,107.6,107.6,107.59,107.59,98700000.0
2008-08-01 18:49:00,107.59,107.61,107.585,107.59,159800000.0
2008-08-01 18:50:00,107.595,107.605,107.59,107.605,138600000.0
2008-08-01 18:51:00,107.6,107.615,107.6,107.61,191500000.0
2008-08-01 18:52:00,107.62,107.62,107.59,107.59,214000000.0
2008-08-01 18:53:00,107.59,107.595,107.55,107.55,265300000.0
2008-08-01 18:54:00,107.55,107.585,107.55,107.57,238000000.0
2008-08-01 18:55:00,107.57,107.58,107.57,107.58,38100000.0
2008-08-01 18:56:00,107.58,107.59,107.58,107.58,71400000.0
2008-08-01 18:57:00,107.58,107.59,107.58,107.585,64300000.0
2008-08-01 18:58:00,107.585,107.6,107.58,107.6,210000000.0
2008-08-01 18:59:00,107.595,107.6,107.58,107.59,244900000.0
2008-08-01 19:00:00,107.595,107.61,107.58,107.595,206800000.0
2008-08-01 19:01:00,107.6,107.6,107.59,107.6,123900000.0
2008-08-01 19:02:00,107.61,107.61,107.6,107.605,295700000.0
2008-08-01 19:03:00,107.6,107.61,107.59,107.595,261800000.0
2008-08-01 19:04:00,107.595,107.595,107.57,107.575,194900000.0
2008-08-01 19:05:00,107.575,107.6,107.57,107.58,175600000.0
2008-08-01 19:06:00,107.58,107.6,107.58,107.59,93600000.0
2008-08-01 19:07:00,107.59,107.595,107.58,107.585,134800000.0
2008-08-01 19:08:00,107.585,107.59,107.58,107.585,51200000.0
2008-08-01 19:09:00,107.585,107.595,107.58,107.59,110900000.0
2008-08-01 19:10:00,107.59,107.6,107.58,107.6,206200000.0
2008-08-01 19:11:00,107.6,107.6,107.59,107.59,68000000.0
2008-08-01 19:12:00,107.59,107.6,107.59,107.59,90100000.0
2008-08-01 19:13:00,107.585,107.595,107.58,107.59,146900000.0
2008-08-01 19:14:00,107.585,107.6,107.585,107.59,52000000.0
2008-08-01 19:15:00,107.59,107.59,107.585,107.585,22700000.0
2008-08-01 19:16:00,107.585,107.59,107.585,107.59,30300000.0
2008-08-01 19:17:00,107.59,107.6,107.585,107.6,138400000.0
2008-08-01 19:18:00,107.6,107.61,107.6,107.6,37700000.0
2008-08-01 19:19:00,107.6,107.62,107.6,107.61,88300000.0
2008-08-01 19:20:00,107.61,107.61,107.6,107.6,104100000.0
2008-08-01 19:21:00,107.605,107.61,107.605,107.61,47200000.0
2008-08-01 19:22:00,107.61,107.61,107.605,107.61,55900000.0
2008-08-01 19:23:00,107.61,107.62,107.61,107.62,132100000.0
2008-08-01 19:24:00,107.62,107.65,107.62,107.65,334000000.0
2008-08-01 19:25:00,107.65,107.66,107.65,107.65,100000000.0
2008-08-01 19:26:00,107.65,107.67,107.65,107.66,243500000.0
2008-08-01 19:27:00,107.66,107.68,107.66,107.67,232800000.0
2008-08-01 19:28:00,107.675,107.68,107.66,107.66,89600000.0
2008-08-01 19:29:00,107.66,107.66,107.65,107.65,29300000.0
2008-08-01 19:30:00,107.65,107.68,107.65,107.68,176200000.0
2008-08-01 19:31:00,107.675,107.675,107.655,107.655,128300000.0
2008-08-01 19:32:00,107.66,107.66,107.65,107.65,104200000.0
2008-08-01 19:33:00,107.65,107.65,107.63,107.64,133800000.0
2008-08-01 19:34:00,107.64,107.65,107.63,107.65,503999999.0
2008-08-01 19:35:00,107.655,107.66,107.64,107.64,81300000.0
2008-08-01 19:36:00,107.645,107.66,107.64,107.64,165700000.0
2008-08-01 19:37:00,107.64,107.66,107.63,107.66,305000000.0
2008-08-01 19:38:00,107.66,107.66,107.64,107.645,66600000.0
2008-08-01 19:39:00,107.645,107.67,107.645,107.66,201600000.0
2008-08-01 19:40:00,107.66,107.66,107.66,107.66,85600000.0
2008-08-01 19:41:00,107.66,107.67,107.64,107.65,203700000.0
2008-08-01 19:42:00,107.65,107.675,107.65,107.665,126100000.0
2008-08-01 19:43:00,107.665,107.665,107.65,107.655,61000000.0
2008-08-01 19:44:00,107.655,107.67,107.655,107.665,107900000.0
2008-08-01 19:45:00,107.66,107.68,107.63,107.65,249100000.0
2008-08-01 19:46:00,107.65,107.66,107.64,107.65,154000000.0
2008-08-01 19:47:00,107.65,107.65,107.625,107.64,164500000.0
2008-08-01 19:48:00,107.64,107.66,107.64,107.65,178900000.0
2008-08-01 19:49:00,107.65,107.66,107.65,107.65,54500000.0
2008-08-01 19:50:00,107.65,107.67,107.65,107.67,209100000.0
2008-08-01 19:51:00,107.675,107.68,107.65,107.655,163000000.0
2008-08-01 19:52:00,107.65,107.66,107.65,107.65,141100000.0
2008-08-01 19:53:00,107.65,107.66,107.65,107.66,142800000.0
2008-08-01 19:54:00,107.66,107.66,107.65,107.65,115900000.0
2008-08-01 19:55:00,107.65,107.65,107.65,107.65,113800000.0
2008-08-01 19:56:00,107.65,107.65,107.635,107.64,125600000.0
2008-08-01 19:57:00,107.64,107.64,107.64,107.64,3500000.0
2008-08-01 19:58:00,107.64,107.66,107.64,107.655,93100000.0
2008-08-01 19:59:00,107.66,107.66,107.64,107.64,49700000.0
2008-08-01 20:00:00,107.645,107.65,107.64,107.64,79000000.0
2008-08-01 20:01:00,107.64,107.65,107.61,107.62,272000000.0
2008-08-01 20:02:00,107.62,107.66,107.585,107.61,350200000.0
2008-08-01 20:03:00,107.615,107.65,107.615,107.645,165400000.0
2008-08-01 20:04:00,107.64,107.64,107.61,107.62,276900000.0
2008-08-01 20:05:00,107.62,107.62,107.565,107.6,313500000.0
2008-08-01 20:06:00,107.6,107.62,107.6,107.6,211799999.0
2008-08-01 20:07:00,107.6,107.62,107.6,107.61,213400000.0
2008-08-01 20:08:00,107.61,107.61,107.6,107.61,60200000.0
2008-08-01 20:09:00,107.61,107.625,107.595,107.61,219200000.0
2008-08-01 20:10:00,107.605,107.605,107.58,107.6,205500000.0
2008-08-01 20:11:00,107.6,107.61,107.56,107.605,573600000.0
2008-08-01 20:12:00,107.6,107.605,107.565,107.575,128400000.0
2008-08-01 20:13:00,107.57,107.58,107.57,107.58,37400000.0
2008-08-01 20:14:00,107.585,107.59,107.57,107.585,89600000.0
2008-08-01 20:15:00,107.58,107.58,107.56,107.565,127100000.0
2008-08-01 20:16:00,107.57,107.58,107.555,107.57,103000000.0
2008-08-01 20:17:00,107.57,107.61,107.57,107.595,152300000.0
2008-08-01 20:18:00,107.59,107.6,107.575,107.58,139200000.0
2008-08-01 20:19:00,107.58,107.615,107.57,107.59,185700000.0
2008-08-01 20:20:00,107.59,107.6,107.59,107.595,26000000.0
2008-08-01 20:21:00,107.595,107.625,107.595,107.62,71400000.0
2008-08-01 20:22:00,107.615,107.63,107.615,107.63,42100000.0
2008-08-01 20:23:00,107.63,107.63,107.6,107.61,112400000.0
2008-08-01 20:24:00,107.615,107.625,107.61,107.615,76800000.0
2008-08-01 20:25:00,107.62,107.63,107.61,107.63,47600000.0
2008-08-01 20:26:00,107.63,107.63,107.62,107.63,71900000.0
2008-08-01 20:27:00,107.63,107.63,107.61,107.615,86600000.0
2008-08-01 20:28:00,107.61,107.62,107.6,107.62,197800000.0
2008-08-01 20:29:00,107.62,107.63,107.62,107.63,86000000.0
2008-08-01 20:30:00,107.63,107.63,107.62,107.62,15400000.0
2008-08-01 20:31:00,107.62,107.63,107.62,107.63,36400000.0
2008-08-01 20:32:00,107.625,107.625,107.615,107.62,74100000.0
2008-08-01 20:33:00,107.62,107.625,107.62,107.62,61500000.0
2008-08-01 20:34:00,107.62,107.625,107.62,107.625,27400000.0
2008-08-01 20:36:00,107.625,107.625,107.62,107.625,9900000.0
2008-08-01 20:37:00,107.625,107.625,107.62,107.62,25900000.0
2008-08-01 20:38:00,107.625,107.625,107.625,107.625,7500000.0
2008-08-01 20:40:00,107.625,107.625,107.605,107.605,40000000.0
2008-08-01 20:41:00,107.61,107.63,107.61,107.63,33500000.0
2008-08-01 20:42:00,107.63,107.65,107.625,107.635,157700000.0
2008-08-01 20:43:00,107.635,107.645,107.63,107.64,120200000.0
2008-08-01 20:44:00,107.64,107.645,107.625,107.64,238800000.0
2008-08-01 20:45:00,107.64,107.65,107.62,107.65,163400000.0
2008-08-01 20:46:00,107.65,107.65,107.64,107.65,67900000.0
2008-08-01 20:47:00,107.65,107.66,107.65,107.66,229800000.0
2008-08-01 20:48:00,107.66,107.66,107.65,107.66,40600000.0
2008-08-01 20:49:00,107.66,107.66,107.65,107.66,97300000.0
2008-08-01 20:50:00,107.66,107.66,107.65,107.66,30900000.0
2008-08-01 20:51:00,107.66,107.66,107.65,107.65,40700000.0
2008-08-01 20:52:00,107.64,107.65,107.63,107.64,151600000.0
2008-08-01 20:53:00,107.64,107.65,107.64,107.645,38800000.0
2008-08-01 20:54:00,107.64,107.645,107.635,107.64,47200000.0
2008-08-01 20:55:00,107.64,107.655,107.635,107.655,148800000.0
2008-08-01 20:56:00,107.65,107.66,107.65,107.655,23700000.0
2008-08-01 20:57:00,107.66,107.665,107.66,107.66,40600000.0
2008-08-01 20:58:00,107.66,107.665,107.66,107.66,29500000.0
2008-08-01 20:59:00,107.66,107.66,107.66,107.66,26400000.0
2008-08-01 21:00:00,107.66,107.68,107.65,107.675,127500000.0
2008-08-01 21:01:00,107.675,107.68,107.655,107.665,207900000.0
2008-08-01 21:02:00,107.665,107.665,107.64,107.65,123200000.0
2008-08-01 21:03:00,107.65,107.67,107.65,107.67,79400000.0
2008-08-01 21:04:00,107.67,107.675,107.65,107.65,98200000.0
2008-08-01 21:05:00,107.65,107.65,107.63,107.635,123600000.0
2008-08-01 21:06:00,107.64,107.64,107.63,107.635,52200000.0
2008-08-01 21:07:00,107.63,107.65,107.63,107.635,115300000.0
2008-08-01 21:08:00,107.63,107.64,107.625,107.63,81800000.0
2008-08-01 21:09:00,107.635,107.66,107.635,107.66,152200000.0
2008-08-01 21:10:00,107.665,107.7,107.665,107.695,107300000.0
2008-08-01 21:11:00,107.695,107.695,107.685,107.69,46300000.0
2008-08-01 21:12:00,107.69,107.71,107.675,107.675,145100000.0
2008-08-01 21:13:00,107.675,107.68,107.64,107.64,109600000.0
2008-08-01 21:14:00,107.64,107.645,107.635,107.64,111600000.0
2008-08-01 21:15:00,107.64,107.65,107.64,107.645,62000000.0
2008-08-01 21:16:00,107.645,107.66,107.645,107.655,84300000.0
2008-08-01 21:17:00,107.65,107.655,107.65,107.655,29100000.0
2008-08-01 21:19:00,107.655,107.67,107.655,107.67,61300000.0
2008-08-01 21:20:00,107.67,107.69,107.67,107.685,78200000.0
2008-08-01 21:21:00,107.68,107.685,107.67,107.675,63900000.0
2008-08-01 21:22:00,107.68,107.685,107.67,107.67,103000000.0
2008-08-01 21:23:00,107.67,107.7,107.67,107.7,184400000.0
2008-08-01 21:24:00,107.7,107.7,107.7,107.7,14400000.0
2008-08-01 21:25:00,107.7,107.71,107.7,107.71,42400000.0
2008-08-01 21:26:00,107.715,107.72,107.71,107.715,112900000.0
2008-08-01 21:27:00,107.715,107.73,107.715,107.72,32900000.0
2008-08-01 21:28:00,107.72,107.72,107.71,107.71,46900000.0
2008-08-01 21:29:00,107.71,107.715,107.71,107.715,49300000.0
2008-08-01 21:30:00,107.71,107.71,107.695,107.695,103100000.0
2008-08-01 21:31:00,107.7,107.705,107.695,107.7,56500000.0
2008-08-01 21:32:00,107.705,107.705,107.695,107.695,109500000.0
2008-08-01 21:33:00,107.695,107.7,107.685,107.685,102100000.0
2008-08-01 21:34:00,107.69,107.71,107.685,107.71,132200000.0
2008-08-01 21:35:00,107.71,107.73,107.71,107.73,95400000.0
2008-08-01 21:36:00,107.73,107.73,107.725,107.725,6400000.0
2008-08-01 21:37:00,107.725,107.725,107.72,107.72,83700000.0
2008-08-01 21:38:00,107.72,107.73,107.72,107.72,57100000.0
2008-08-01 21:39:00,107.72,107.735,107.72,107.73,198500000.0
2008-08-01 21:40:00,107.73,107.735,107.72,107.73,83700000.0
2008-08-01 21:41:00,107.735,107.74,107.73,107.73,174700001.0
2008-08-01 21:42:00,107.73,107.735,107.73,107.73,69000000.0
2008-08-01 21:43:00,107.735,107.75,107.735,107.745,131800000.0
2008-08-01 21:44:00,107.745,107.745,107.725,107.73,200400000.0
2008-08-01 21:45:00,107.73,107.735,107.695,107.695,189300000.0
2008-08-01 21:46:00,107.7,107.7,107.685,107.685,214700000.0
2008-08-01 21:47:00,107.685,107.7,107.685,107.695,228200000.0
2008-08-01 21:48:00,107.695,107.71,107.695,107.71,106900000.0
2008-08-01 21:49:00,107.71,107.71,107.695,107.695,96000000.0
2008-08-01 21:50:00,107.695,107.73,107.695,107.73,125200000.0
2008-08-01 21:51:00,107.73,107.73,107.72,107.72,89900000.0
2008-08-01 21:52:00,107.72,107.73,107.71,107.72,182700000.0
2008-08-01 21:53:00,107.735,107.78,107.72,107.78,262200000.0
2008-08-01 21:54:00,107.78,107.78,107.77,107.77,66000000.0
2008-08-01 21:55:00,107.77,107.77,107.74,107.745,124500000.0
2008-08-01 21:56:00,107.74,107.75,107.74,107.75,112300000.0
2008-08-01 21:57:00,107.75,107.75,107.73,107.74,92500000.0
2008-08-01 21:58:00,107.745,107.745,107.745,107.745,19200000.0
2008-08-01 21:59:00,107.745,107.75,107.74,107.75,26400000.0
2008-08-01 22:00:00,107.75,107.76,107.75,107.755,99000000.0
2008-08-01 22:01:00,107.755,107.77,107.755,107.765,135100000.0
2008-08-01 22:02:00,107.755,107.755,107.745,107.75,59100000.0
2008-08-01 22:03:00,107.75,107.75,107.75,107.75,3700000.0
2008-08-01 22:04:00,107.75,107.755,107.74,107.75,48700000.0
2008-08-01 22:05:00,107.745,107.745,107.745,107.745,6900000.0
2008-08-01 22:06:00,107.745,107.745,107.73,107.73,44300000.0
2008-08-01 22:07:00,107.735,107.74,107.725,107.725,32200000.0
2008-08-01 22:08:00,107.725,107.73,107.72,107.725,102400000.0
2008-08-01 22:09:00,107.73,107.74,107.725,107.725,73400000.0
2008-08-01 22:10:00,107.725,107.725,107.71,107.72,122400000.0
2008-08-01 22:11:00,107.72,107.73,107.72,107.73,52700000.0
2008-08-01 22:12:00,107.725,107.73,107.72,107.73,29300000.0
2008-08-01 22:13:00,107.73,107.73,107.72,107.73,78700000.0
2008-08-01 22:14:00,107.725,107.725,107.725,107.725,9600000.0
2008-08-01 22:15:00,107.725,107.73,107.72,107.725,78200001.0
2008-08-01 22:16:00,107.725,107.725,107.71,107.71,158100001.0
2008-08-01 22:17:00,107.715,107.72,107.71,107.71,283800000.0
2008-08-01 22:18:00,107.71,107.71,107.7,107.7,159200001.0
2008-08-01 22:19:00,107.705,107.705,107.7,107.705,34400000.0
2008-08-01 22:20:00,107.705,107.71,107.69,107.7,203900000.0
2008-08-01 22:21:00,107.695,107.705,107.685,107.685,219000000.0
2008-08-01 22:22:00,107.69,107.69,107.68,107.68,307300001.0
2008-08-01 22:23:00,107.68,107.7,107.68,107.69,231100001.0
2008-08-01 22:24:00,107.69,107.69,107.68,107.68,97900003.0
2008-08-01 22:25:00,107.68,107.685,107.67,107.68,134700001.0
2008-08-01 22:26:00,107.68,107.7,107.68,107.69,254299998.0
2008-08-01 22:27:00,107.69,107.69,107.68,107.68,144700002.0
2008-08-01 22:28:00,107.68,107.68,107.675,107.675,70800000.0
2008-08-01 22:29:00,107.675,107.69,107.67,107.68,362900001.0
2008-08-01 22:30:00,107.685,107.69,107.675,107.675,209800000.0
2008-08-01 22:31:00,107.675,107.68,107.675,107.68,196800000.0
2008-08-01 22:32:00,107.68,107.685,107.68,107.685,165700001.0
2008-08-01 22:33:00,107.68,107.68,107.68,107.68,39300000.0
2008-08-01 22:34:00,107.68,107.68,107.68,107.68,148700008.0
2008-08-01 22:35:00,107.68,107.68,107.67,107.67,122200002.0
2008-08-01 22:36:00,107.67,107.68,107.67,107.68,91800002.0
2008-08-01 22:37:00,107.68,107.68,107.68,107.68,170600003.0
2008-08-01 22:38:00,107.68,107.68,107.67,107.68,376600006.0
2008-08-01 22:39:00,107.68,107.68,107.67,107.67,352900002.0
2008-08-01 22:40:00,107.67,107.68,107.67,107.68,91500000.0
2008-08-01 22:41:00,107.68,107.68,107.67,107.68,45000000.0
2008-08-01 22:42:00,107.68,107.68,107.67,107.67,123800001.0
2008-08-01 22:43:00,107.67,107.68,107.67,107.67,513100009.0
2008-08-01 22:44:00,107.67,107.67,107.65,107.66,169000000.0
2008-08-01 22:45:00,107.665,107.685,107.66,107.68,312800000.0
2008-08-01 22:46:00,107.68,107.68,107.67,107.68,450700000.0
2008-08-01 22:47:00,107.68,107.69,107.68,107.69,217300000.0
2008-08-01 22:48:00,107.69,107.7,107.69,107.7,82000000.0
2008-08-01 22:49:00,107.69,107.695,107.69,107.695,41000000.0
2008-08-01 22:50:00,107.69,107.7,107.69,107.69,115200001.0
2008-08-01 22:51:00,107.69,107.71,107.68,107.71,163900000.0
2008-08-01 22:52:00,107.71,107.71,107.69,107.7,499300004.0
2008-08-01 22:53:00,107.7,107.7,107.7,107.7,128200000.0
2008-08-01 22:54:00,107.7,107.7,107.7,107.7,44200000.0
2008-08-01 22:55:00,107.7,107.71,107.7,107.7,156000002.0
2008-08-01 22:56:00,107.7,107.71,107.7,107.71,164800000.0
2008-08-01 22:57:00,107.71,107.71,107.66,107.66,225200000.0
2008-08-01 22:58:00,107.66,107.68,107.66,107.68,129800000.0
2008-08-01 22:59:00,107.68,107.69,107.635,107.69,302300001.0
2008-08-03 23:13:00,107.67,107.68,107.67,107.68,21100000.0
2008-08-03 23:14:00,107.68,107.68,107.68,107.68,20400000.0
2008-08-03 23:15:00,107.68,107.68,107.68,107.68,5300000.0
2008-08-03 23:16:00,107.68,107.68,107.675,107.675,47900000.0
2008-08-03 23:17:00,107.68,107.68,107.67,107.67,35700000.0
2008-08-03 23:18:00,107.67,107.68,107.67,107.68,26800000.0
2008-08-03 23:19:00,107.68,107.68,107.675,107.675,5100000.0
2008-08-03 23:20:00,107.675,107.675,107.67,107.675,10800000.0
2008-08-03 23:22:00,107.675,107.675,107.675,107.675,2000000.0
2008-08-03 23:23:00,107.67,107.67,107.67,107.67,2700000.0
2008-08-03 23:24:00,107.675,107.675,107.67,107.67,3700000.0
2008-08-03 23:25:00,107.675,107.675,107.675,107.675,2000000.0
2008-08-03 23:26:00,107.675,107.68,107.675,107.68,6200000.0
2008-08-03 23:27:00,107.68,107.68,107.68,107.68,3600000.0
2008-08-03 23:28:00,107.68,107.685,107.68,107.685,4000000.0
2008-08-03 23:29:00,107.685,107.685,107.67,107.685,9800000.0
2008-08-03 23:31:00,107.685,107.685,107.685,107.685,2000000.0
2008-08-03 23:32:00,107.675,107.68,107.675,107.675,3000000.0
2008-08-03 23:33:00,107.68,107.68,107.67,107.67,28100000.0
2008-08-03 23:34:00,107.67,107.67,107.66,107.66,13000000.0
2008-08-03 23:35:00,107.665,107.665,107.665,107.665,3000000.0
2008-08-03 23:36:00,107.66,107.665,107.66,107.665,7900000.0
2008-08-03 23:37:00,107.655,107.665,107.65,107.66,32600000.0
2008-08-03 23:38:00,107.655,107.66,107.65,107.66,17900000.0
2008-08-03 23:39:00,107.655,107.66,107.65,107.655,19600000.0
2008-08-03 23:40:00,107.655,107.66,107.655,107.66,8100000.0
2008-08-03 23:41:00,107.655,107.665,107.64,107.64,14000000.0
2008-08-03 23:42:00,107.64,107.64,107.64,107.64,7500000.0
2008-08-03 23:43:00,107.65,107.66,107.65,107.66,7800000.0
2008-08-03 23:44:00,107.655,107.655,107.655,107.655,1000000.0
2008-08-03 23:45:00,107.66,107.66,107.66,107.66,3600000.0
2008-08-03 23:46:00,107.655,107.66,107.655,107.66,3000000.0
2008-08-03 23:48:00,107.65,107.65,107.65,107.65,8600000.0
2008-08-03 23:49:00,107.66,107.66,107.65,107.65,9600000.0
2008-08-03 23:50:00,107.66,107.66,107.66,107.66,1000000.0
2008-08-03 23:51:00,107.66,107.66,107.65,107.655,13200000.0
2008-08-03 23:52:00,107.66,107.66,107.655,107.655,5000000.0
2008-08-03 23:53:00,107.66,107.66,107.66,107.66,54000000.0
2008-08-03 23:54:00,107.66,107.665,107.655,107.655,71700000.0
2008-08-03 23:55:00,107.655,107.665,107.645,107.65,21300000.0
2008-08-03 23:56:00,107.65,107.65,107.65,107.65,2700000.0
2008-08-03 23:57:00,107.65,107.65,107.625,107.63,46300000.0
2008-08-03 23:58:00,107.63,107.64,107.625,107.64,29600000.0
2008-08-03 23:59:00,107.64,107.645,107.64,107.645,12700000.0
2008-08-04 00:00:00,107.65,107.65,107.635,107.64,60700000.0
2008-08-04 00:01:00,107.64,107.645,107.62,107.64,83200000.0
2008-08-04 00:02:00,107.645,107.65,107.62,107.635,44000000.0
2008-08-04 00:03:00,107.63,107.63,107.62,107.62,12100000.0
2008-08-04 00:04:00,107.625,107.625,107.61,107.615,47100000.0
2008-08-04 00:05:00,107.615,107.62,107.61,107.62,41700000.0
2008-08-04 00:06:00,107.62,107.62,107.59,107.59,184499999.0
2008-08-04 00:07:00,107.58,107.585,107.57,107.58,99300000.0
2008-08-04 00:08:00,107.58,107.58,107.56,107.57,75300000.0
2008-08-04 00:09:00,107.57,107.58,107.57,107.58,53400000.0
2008-08-04 00:10:00,107.58,107.58,107.55,107.56,186600000.0
2008-08-04 00:11:00,107.57,107.57,107.55,107.555,108200000.0
2008-08-04 00:12:00,107.56,107.565,107.55,107.55,143100000.0
2008-08-04 00:13:00,107.55,107.56,107.54,107.55,118900000.0
2008-08-04 00:14:00,107.54,107.55,107.53,107.55,86600000.0
2008-08-04 00:15:00,107.55,107.55,107.55,107.55,30600000.0
2008-08-04 00:16:00,107.545,107.545,107.54,107.54,13800000.0
2008-08-04 00:17:00,107.54,107.54,107.54,107.54,17200000.0
2008-08-04 00:18:00,107.54,107.54,107.52,107.52,57100000.0
2008-08-04 00:19:00,107.52,107.53,107.51,107.525,131400000.0
2008-08-04 00:20:00,107.525,107.53,107.52,107.52,82600000.0
2008-08-04 00:21:00,107.52,107.54,107.52,107.54,137600000.0
2008-08-04 00:22:00,107.54,107.54,107.53,107.54,37100000.0
2008-08-04 00:23:00,107.54,107.55,107.54,107.55,12400000.0
2008-08-04 00:24:00,107.55,107.55,107.54,107.55,24000000.0
2008-08-04 00:25:00,107.545,107.55,107.54,107.55,73200000.0
2008-08-04 00:26:00,107.55,107.55,107.54,107.54,22600000.0
2008-08-04 00:27:00,107.535,107.54,107.53,107.54,52700000.0
2008-08-04 00:28:00,107.54,107.54,107.54,107.54,39300000.0
2008-08-04 00:29:00,107.54,107.55,107.54,107.545,40000000.0
2008-08-04 00:30:00,107.545,107.545,107.53,107.53,66300000.0
2008-08-04 00:31:00,107.53,107.53,107.51,107.52,92800000.0
2008-08-04 00:32:00,107.515,107.53,107.51,107.53,99700000.0
2008-08-04 00:33:00,107.53,107.53,107.52,107.53,36500000.0
2008-08-04 00:34:00,107.52,107.52,107.52,107.52,3700000.0
2008-08-04 00:35:00,107.53,107.53,107.52,107.52,34800000.0
2008-08-04 00:36:00,107.515,107.515,107.515,107.515,1000000.0
2008-08-04 00:38:00,107.515,107.52,107.51,107.51,35900000.0
2008-08-04 00:39:00,107.505,107.505,107.5,107.505,117400000.0
2008-08-04 00:40:00,107.505,107.52,107.505,107.52,71500000.0
2008-08-04 00:41:00,107.52,107.52,107.51,107.52,113600001.0
2008-08-04 00:42:00,107.51,107.51,107.51,107.51,166100002.0
2008-08-04 00:43:00,107.505,107.51,107.5,107.51,79400000.0
2008-08-04 00:45:00,107.505,107.505,107.505,107.505,3000000.0
2008-08-04 00:46:00,107.51,107.525,107.51,107.52,136500000.0
2008-08-04 00:47:00,107.52,107.52,107.51,107.51,51000000.0
2008-08-04 00:48:00,107.51,107.52,107.5,107.5,245099998.0
2008-08-04 00:49:00,107.5,107.52,107.5,107.51,86400000.0
2008-08-04 00:50:00,107.515,107.52,107.515,107.52,41900000.0
2008-08-04 00:51:00,107.52,107.52,107.52,107.52,21600000.0
2008-08-04 00:52:00,107.515,107.52,107.51,107.51,59300000.0
2008-08-04 00:53:00,107.505,107.505,107.505,107.505,37000000.0
2008-08-04 00:54:00,107.5,107.51,107.5,107.51,55800000.0
2008-08-04 00:55:00,107.51,107.51,107.505,107.505,54100000.0
2008-08-04 00:57:00,107.51,107.52,107.51,107.52,57600000.0
2008-08-04 00:58:00,107.52,107.52,107.52,107.52,17000000.0
2008-08-04 00:59:00,107.51,107.52,107.51,107.51,435300002.0
2008-08-04 01:00:00,107.51,107.52,107.51,107.51,134500001.0
2008-08-04 01:01:00,107.51,107.52,107.51,107.51,112900001.0
2008-08-04 01:02:00,107.51,107.52,107.51,107.51,133800002.0
2008-08-04 01:03:00,107.51,107.52,107.51,107.51,247200003.0
2008-08-04 01:04:00,107.51,107.53,107.51,107.53,220399999.0
2008-08-04 01:05:00,107.53,107.53,107.53,107.53,32800000.0
2008-08-04 01:06:00,107.53,107.54,107.52,107.53,326999998.0
2008-08-04 01:07:00,107.53,107.53,107.53,107.53,59300000.0
2008-08-04 01:08:00,107.525,107.53,107.52,107.53,81500000.0
2008-08-04 01:09:00,107.535,107.54,107.535,107.54,8000000.0
2008-08-04 01:10:00,107.535,107.54,107.535,107.54,2000000.0
2008-08-04 01:11:00,107.54,107.57,107.54,107.545,476099999.0
2008-08-04 01:12:00,107.545,107.56,107.54,107.55,253400002.0
2008-08-04 01:13:00,107.55,107.56,107.54,107.55,240600000.0
2008-08-04 01:14:00,107.55,107.55,107.54,107.55,115900001.0
2008-08-04 01:15:00,107.545,107.545,107.53,107.53,152400001.0
2008-08-04 01:16:00,107.53,107.53,107.53,107.53,1300000.0
2008-08-04 01:17:00,107.53,107.53,107.5,107.52,553600000.0
2008-08-04 01:18:00,107.52,107.52,107.505,107.505,54000000.0
2008-08-04 01:19:00,107.5,107.51,107.5,107.51,143200000.0
2008-08-04 01:20:00,107.51,107.51,107.5,107.51,70300000.0
2008-08-04 01:21:00,107.51,107.52,107.51,107.52,215800000.0
2008-08-04 01:22:00,107.52,107.52,107.51,107.51,216099999.0
2008-08-04 01:23:00,107.515,107.52,107.515,107.52,61700000.0
2008-08-04 01:24:00,107.52,107.52,107.52,107.52,15300000.0
2008-08-04 01:25:00,107.515,107.52,107.51,107.52,278099999.0
2008-08-04 01:26:00,107.52,107.52,107.5,107.51,156599999.0
2008-08-04 01:27:00,107.505,107.51,107.5,107.5,194599999.0
2008-08-04 01:28:00,107.505,107.51,107.5,107.5,84799999.0
2008-08-04 01:29:00,107.5,107.5,107.5,107.5,18000000.0
2008-08-04 01:30:00,107.5,107.51,107.49,107.5,543500002.0
2008-08-04 01:31:00,107.5,107.505,107.49,107.5,210199998.0
2008-08-04 01:32:00,107.5,107.5,107.49,107.49,432799999.0
2008-08-04 01:33:00,107.495,107.5,107.49,107.5,396799998.0
2008-08-04 01:34:00,107.5,107.51,107.49,107.51,402700000.0
2008-08-04 01:35:00,107.51,107.51,107.5,107.51,228100000.0
2008-08-04 01:36:00,107.51,107.51,107.505,107.505,88400000.0
2008-08-04 01:37:00,107.51,107.51,107.51,107.51,47100000.0
2008-08-04 01:38:00,107.51,107.51,107.51,107.51,141200000.0
2008-08-04 01:39:00,107.51,107.51,107.51,107.51,41900000.0
2008-08-04 01:40:00,107.515,107.52,107.51,107.52,312400000.0
2008-08-04 01:41:00,107.515,107.52,107.51,107.51,109200000.0
2008-08-04 01:42:00,107.51,107.51,107.51,107.51,112900000.0
2008-08-04 01:43:00,107.51,107.52,107.51,107.52,360300000.0
2008-08-04 01:44:00,107.52,107.54,107.52,107.54,231500000.0
2008-08-04 01:45:00,107.54,107.54,107.53,107.54,244300000.0
2008-08-04 01:46:00,107.54,107.54,107.54,107.54,235500000.0
2008-08-04 01:47:00,107.54,107.54,107.53,107.54,68500000.0
2008-08-04 01:48:00,107.54,107.55,107.535,107.55,421500000.0
2008-08-04 01:49:00,107.55,107.55,107.54,107.54,158100000.0
2008-08-04 01:50:00,107.54,107.54,107.53,107.54,134399997.0
2008-08-04 01:51:00,107.54,107.54,107.54,107.54,290799999.0
2008-08-04 01:52:00,107.54,107.555,107.54,107.555,322700001.0
2008-08-04 01:53:00,107.555,107.56,107.555,107.555,23900000.0
2008-08-04 01:54:00,107.555,107.565,107.555,107.565,57500000.0
2008-08-04 01:55:00,107.565,107.565,107.56,107.56,27000000.0
2008-08-04 01:56:00,107.56,107.56,107.56,107.56,14500000.0
2008-08-04 01:57:00,107.56,107.56,107.56,107.56,172900000.0
2008-08-04 01:58:00,107.56,107.56,107.54,107.55,324699998.0
2008-08-04 01:59:00,107.55,107.56,107.55,107.55,138199998.0
2008-08-04 02:00:00,107.55,107.56,107.55,107.56,605700001.0
2008-08-04 02:01:00,107.56,107.56,107.555,107.56,243600000.0
2008-08-04 02:02:00,107.555,107.57,107.555,107.565,471400000.0
2008-08-04 02:03:00,107.57,107.57,107.56,107.57,104600000.0
2008-08-04 02:04:00,107.57,107.57,107.565,107.57,323900001.0
2008-08-04 02:05:00,107.57,107.57,107.57,107.57,219099999.0
2008-08-04 02:06:00,107.57,107.58,107.57,107.57,718499996.0
2008-08-04 02:07:00,107.57,107.57,107.57,107.57,198899999.0
2008-08-04 02:08:00,107.57,107.58,107.57,107.58,483299996.0
2008-08-04 02:09:00,107.58,107.59,107.58,107.59,361899998.0
2008-08-04 02:10:00,107.59,107.59,107.59,107.59,345099995.0
2008-08-04 02:11:00,107.59,107.6,107.59,107.6,558999991.0
2008-08-04 02:12:00,107.6,107.6,107.59,107.6,368599998.0
2008-08-04 02:13:00,107.6,107.6,107.58,107.58,239699999.0
2008-08-04 02:14:00,107.58,107.58,107.57,107.57,512699998.0
2008-08-04 02:15:00,107.565,107.57,107.55,107.56,525999998.0
2008-08-04 02:16:00,107.56,107.56,107.555,107.56,102499999.0
2008-08-04 02:17:00,107.55,107.56,107.55,107.56,307900001.0
2008-08-04 02:18:00,107.56,107.57,107.555,107.57,227000001.0
2008-08-04 02:19:00,107.57,107.57,107.56,107.565,310300003.0
2008-08-04 02:20:00,107.565,107.565,107.545,107.55,679699989.0
2008-08-04 02:21:00,107.55,107.55,107.53,107.54,508999999.0
2008-08-04 02:22:00,107.54,107.54,107.525,107.535,539199999.0
2008-08-04 02:23:00,107.535,107.54,107.525,107.535,179700000.0
2008-08-04 02:24:00,107.54,107.54,107.525,107.535,225300001.0
2008-08-04 02:25:00,107.54,107.55,107.535,107.545,306200002.0
2008-08-04 02:26:00,107.55,107.55,107.535,107.545,306899999.0
2008-08-04 02:27:00,107.545,107.555,107.545,107.545,29200000.0
2008-08-04 02:28:00,107.545,107.545,107.545,107.545,12100000.0
2008-08-04 02:29:00,107.55,107.55,107.54,107.54,360499994.0
2008-08-04 02:30:00,107.54,107.54,107.53,107.53,272699994.0
2008-08-04 02:31:00,107.53,107.54,107.53,107.53,470599996.0
2008-08-04 02:32:00,107.53,107.53,107.52,107.52,332699999.0
2008-08-04 02:33:00,107.52,107.52,107.49,107.49,845499993.0
2008-08-04 02:34:00,107.49,107.5,107.49,107.49,1039599997.0
2008-08-04 02:35:00,107.49,107.5,107.48,107.49,1198799989.0
2008-08-04 02:36:00,107.49,107.49,107.48,107.48,325900000.0
2008-08-04 02:37:00,107.48,107.49,107.48,107.49,233200000.0
2008-08-04 02:38:00,107.49,107.5,107.49,107.495,220900000.0
2008-08-04 02:39:00,107.49,107.51,107.49,107.5,969999998.0
2008-08-04 02:40:00,107.5,107.5,107.49,107.49,387700000.0
2008-08-04 02:41:00,107.49,107.5,107.49,107.5,150100000.0
2008-08-04 02:42:00,107.5,107.5,107.49,107.49,381000000.0
2008-08-04 02:43:00,107.49,107.495,107.49,107.49,399000002.0
2008-08-04 02:44:00,107.49,107.51,107.49,107.51,468700006.0
2008-08-04 02:45:00,107.51,107.52,107.5,107.52,482499998.0
2008-08-04 02:46:00,107.52,107.53,107.51,107.53,866000004.0
2008-08-04 02:47:00,107.53,107.55,107.525,107.53,940200010.0
2008-08-04 02:48:00,107.53,107.54,107.53,107.535,325799996.0
2008-08-04 02:49:00,107.535,107.54,107.53,107.535,309100002.0
2008-08-04 02:50:00,107.54,107.55,107.535,107.535,423699998.0
2008-08-04 02:51:00,107.535,107.56,107.535,107.56,811200002.0
2008-08-04 02:52:00,107.56,107.6,107.56,107.59,742000000.0
2008-08-04 02:53:00,107.59,107.59,107.565,107.57,560400001.0
2008-08-04 02:54:00,107.575,107.58,107.565,107.58,245999999.0
2008-08-04 02:55:00,107.58,107.58,107.555,107.57,543000001.0
2008-08-04 02:56:00,107.57,107.57,107.57,107.57,115300000.0
2008-08-04 02:57:00,107.575,107.58,107.565,107.57,184099999.0
2008-08-04 02:58:00,107.57,107.58,107.56,107.58,570000005.0
2008-08-04 02:59:00,107.565,107.57,107.565,107.57,82099999.0
2008-08-04 03:00:00,107.58,107.58,107.565,107.58,650499999.0
2008-08-04 03:01:00,107.58,107.58,107.575,107.58,408600000.0
2008-08-04 03:02:00,107.58,107.58,107.57,107.57,156000002.0
2008-08-04 03:03:00,107.57,107.57,107.555,107.56,449900002.0
2008-08-04 03:04:00,107.56,107.56,107.535,107.54,832700001.0
2008-08-04 03:05:00,107.54,107.55,107.54,107.54,727100006.0
2008-08-04 03:06:00,107.545,107.55,107.54,107.55,202400007.0
2008-08-04 03:07:00,107.55,107.56,107.55,107.56,291600000.0
2008-08-04 03:08:00,107.56,107.56,107.54,107.55,503100000.0
2008-08-04 03:09:00,107.55,107.55,107.545,107.545,41900000.0
2008-08-04 03:10:00,107.55,107.56,107.55,107.56,250799998.0
2008-08-04 03:11:00,107.56,107.56,107.55,107.55,50000001.0
2008-08-04 03:12:00,107.55,107.55,107.54,107.55,283400002.0
2008-08-04 03:13:00,107.55,107.55,107.55,107.55,96400000.0
2008-08-04 03:14:00,107.56,107.56,107.55,107.55,676400000.0
2008-08-04 03:15:00,107.55,107.56,107.55,107.56,601400002.0
2008-08-04 03:16:00,107.56,107.56,107.555,107.56,232700001.0
2008-08-04 03:17:00,107.56,107.57,107.56,107.57,404200005.0
2008-08-04 03:18:00,107.57,107.59,107.57,107.58,625899998.0
2008-08-04 03:19:00,107.58,107.58,107.575,107.58,357100000.0
2008-08-04 03:20:00,107.58,107.585,107.57,107.57,319300000.0
2008-08-04 03:21:00,107.57,107.57,107.57,107.57,64700000.0
2008-08-04 03:22:00,107.57,107.57,107.55,107.55,441900001.0
2008-08-04 03:23:00,107.55,107.56,107.55,107.55,412000004.0
2008-08-04 03:24:00,107.55,107.56,107.545,107.56,264500001.0
2008-08-04 03:25:00,107.56,107.56,107.54,107.55,880299997.0
2008-08-04 03:26:00,107.55,107.55,107.55,107.55,11800000.0
2008-08-04 03:27:00,107.55,107.55,107.54,107.54,194799997.0
2008-08-04 03:28:00,107.54,107.55,107.54,107.545,594199994.0
2008-08-04 03:29:00,107.55,107.55,107.54,107.54,678599982.0
2008-08-04 03:30:00,107.54,107.545,107.54,107.54,567100000.0
2008-08-04 03:31:00,107.54,107.55,107.54,107.55,208900000.0
2008-08-04 03:32:00,107.545,107.55,107.54,107.55,164399998.0
2008-08-04 03:33:00,107.55,107.55,107.54,107.55,414600000.0
2008-08-04 03:34:00,107.55,107.555,107.545,107.55,241100000.0
2008-08-04 03:35:00,107.55,107.55,107.55,107.55,270500000.0
2008-08-04 03:36:00,107.55,107.55,107.55,107.55,35700000.0
2008-08-04 03:37:00,107.55,107.56,107.55,107.56,157800000.0
2008-08-04 03:38:00,107.555,107.56,107.55,107.56,105500000.0
2008-08-04 03:39:00,107.555,107.56,107.55,107.555,143600002.0
2008-08-04 03:40:00,107.555,107.555,107.55,107.55,257800006.0
2008-08-04 03:41:00,107.55,107.555,107.54,107.54,488500001.0
2008-08-04 03:42:00,107.54,107.54,107.54,107.54,89500000.0
2008-08-04 03:43:00,107.54,107.54,107.54,107.54,9800000.0
2008-08-04 03:44:00,107.54,107.54,107.54,107.54,30000000.0
2008-08-04 03:45:00,107.54,107.54,107.54,107.54,86299998.0
2008-08-04 03:46:00,107.54,107.545,107.54,107.54,170500000.0
2008-08-04 03:47:00,107.54,107.55,107.54,107.55,155800000.0
2008-08-04 03:48:00,107.55,107.55,107.55,107.55,104500000.0
2008-08-04 03:49:00,107.55,107.55,107.54,107.54,157000000.0
2008-08-04 03:50:00,107.54,107.55,107.54,107.545,213099992.0
2008-08-04 03:51:00,107.545,107.545,107.54,107.545,258099995.0
2008-08-04 03:52:00,107.545,107.56,107.54,107.56,732800001.0
2008-08-04 03:53:00,107.56,107.56,107.55,107.55,501200001.0
2008-08-04 03:54:00,107.55,107.55,107.51,107.52,1036200003.0
2008-08-04 03:55:00,107.52,107.525,107.49,107.5,1194699994.0
2008-08-04 03:56:00,107.5,107.51,107.5,107.5,585100004.0
2008-08-04 03:57:00,107.505,107.51,107.49,107.49,672600003.0
2008-08-04 03:58:00,107.49,107.49,107.455,107.48,901300003.0
2008-08-04 03:59:00,107.485,107.5,107.48,107.49,903999996.0
2008-08-04 04:00:00,107.49,107.49,107.48,107.48,515600000.0
2008-08-04 04:01:00,107.49,107.49,107.47,107.48,760599989.0
2008-08-04 04:02:00,107.48,107.5,107.48,107.5,256200000.0
2008-08-04 04:03:00,107.5,107.5,107.49,107.5,909000000.0
2008-08-04 04:04:00,107.5,107.5,107.49,107.49,651300000.0
2008-08-04 04:05:00,107.49,107.495,107.48,107.495,252200000.0
2008-08-04 04:06:00,107.5,107.5,107.5,107.5,118100000.0
2008-08-04 04:07:00,107.5,107.515,107.495,107.51,814799999.0
2008-08-04 04:08:00,107.51,107.52,107.51,107.515,781200000.0
2008-08-04 04:09:00,107.505,107.51,107.5,107.51,483200000.0
2008-08-04 04:10:00,107.51,107.52,107.51,107.52,513899991.0
2008-08-04 04:11:00,107.52,107.52,107.51,107.51,309400001.0
2008-08-04 04:12:00,107.51,107.52,107.5,107.52,1077799997.0
2008-08-04 04:13:00,107.52,107.52,107.51,107.51,1269499999.0
2008-08-04 04:14:00,107.51,107.51,107.51,107.51,665300010.0
2008-08-04 04:15:00,107.51,107.52,107.51,107.52,618700003.0
2008-08-04 04:16:00,107.52,107.52,107.52,107.52,60800000.0
2008-08-04 04:17:00,107.52,107.52,107.51,107.51,487100004.0
2008-08-04 04:18:00,107.51,107.51,107.51,107.51,153500000.0
2008-08-04 04:19:00,107.51,107.51,107.5,107.51,772200000.0
2008-08-04 04:20:00,107.51,107.52,107.51,107.52,579700011.0
2008-08-04 04:21:00,107.52,107.53,107.52,107.52,588000002.0
2008-08-04 04:22:00,107.52,107.52,107.515,107.52,316500004.0
2008-08-04 04:23:00,107.52,107.53,107.52,107.52,885700010.0
2008-08-04 04:24:00,107.53,107.53,107.52,107.53,849299999.0
2008-08-04 04:25:00,107.53,107.53,107.53,107.53,474599997.0
2008-08-04 04:26:00,107.51,107.51,107.51,107.51,215200000.0
2008-08-04 04:27:00,107.515,107.535,107.51,107.535,215200000.0
2008-08-04 04:28:00,107.53,107.53,107.52,107.53,1006300000.0
2008-08-04 04:29:00,107.535,107.565,107.535,107.545,1115100002.0
2008-08-04 04:30:00,107.545,107.55,107.54,107.55,518000000.0
2008-08-04 04:31:00,107.55,107.55,107.54,107.54,273699995.0
2008-08-04 04:32:00,107.54,107.54,107.53,107.535,142900001.0
2008-08-04 04:33:00,107.535,107.54,107.53,107.53,349299998.0
2008-08-04 04:34:00,107.53,107.54,107.53,107.53,274600000.0
2008-08-04 04:35:00,107.53,107.55,107.53,107.55,309600001.0
2008-08-04 04:36:00,107.55,107.55,107.54,107.55,489400002.0
2008-08-04 04:37:00,107.55,107.555,107.54,107.54,421999997.0
2008-08-04 04:38:00,107.54,107.54,107.53,107.53,282900000.0
2008-08-04 04:39:00,107.53,107.53,107.53,107.53,55300000.0
2008-08-04 04:40:00,107.53,107.53,107.52,107.52,769699996.0
2008-08-04 04:41:00,107.52,107.525,107.52,107.525,268199998.0
2008-08-04 04:42:00,107.525,107.53,107.52,107.525,447500003.0
2008-08-04 04:43:00,107.53,107.53,107.52,107.53,111400000.0
2008-08-04 04:44:00,107.525,107.53,107.52,107.53,137900000.0
2008-08-04 04:45:00,107.53,107.53,107.53,107.53,15200000.0
2008-08-04 04:46:00,107.53,107.53,107.53,107.53,4400000.0
2008-08-04 04:47:00,107.53,107.53,107.52,107.52,131200001.0
2008-08-04 04:48:00,107.52,107.525,107.52,107.52,183000003.0
2008-08-04 04:49:00,107.52,107.525,107.52,107.525,14100000.0
2008-08-04 04:50:00,107.53,107.53,107.525,107.525,16700000.0
2008-08-04 04:51:00,107.53,107.53,107.52,107.52,232799998.0
2008-08-04 04:52:00,107.52,107.525,107.52,107.52,237200000.0
2008-08-04 04:53:00,107.52,107.53,107.52,107.53,276300000.0
2008-08-04 04:54:00,107.53,107.53,107.52,107.52,220600000.0
2008-08-04 04:55:00,107.52,107.53,107.52,107.52,692700009.0
2008-08-04 04:56:00,107.52,107.52,107.52,107.52,315700003.0
2008-08-04 04:57:00,107.52,107.52,107.51,107.515,286700000.0
2008-08-04 04:58:00,107.515,107.52,107.51,107.51,166900000.0
2008-08-04 04:59:00,107.52,107.52,107.515,107.52,135500000.0
2008-08-04 05:00:00,107.52,107.54,107.52,107.54,395500000.0
2008-08-04 05:01:00,107.54,107.55,107.535,107.54,949700001.0
2008-08-04 05:02:00,107.54,107.55,107.54,107.55,335499999.0
2008-08-04 05:03:00,107.55,107.55,107.545,107.55,331800000.0
2008-08-04 05:04:00,107.55,107.55,107.55,107.55,39900000.0
2008-08-04 05:05:00,107.55,107.55,107.55,107.55,9600000.0
2008-08-04 05:06:00,107.56,107.56,107.545,107.56,746600001.0
2008-08-04 05:07:00,107.56,107.59,107.555,107.585,1013200003.0
2008-08-04 05:08:00,107.585,107.62,107.58,107.58,1086900010.0
2008-08-04 05:09:00,107.58,107.58,107.575,107.575,567200000.0
2008-08-04 05:10:00,107.57,107.58,107.57,107.57,581500002.0
2008-08-04 05:11:00,107.57,107.58,107.57,107.57,491200000.0
2008-08-04 05:12:00,107.57,107.59,107.565,107.58,915199995.0
2008-08-04 05:13:00,107.58,107.58,107.58,107.58,184600000.0
2008-08-04 05:14:00,107.58,107.58,107.58,107.58,106800000.0
2008-08-04 05:15:00,107.58,107.62,107.58,107.61,460900003.0
2008-08-04 05:16:00,107.62,107.63,107.595,107.62,1079199999.0
2008-08-04 05:17:00,107.62,107.64,107.615,107.64,500500000.0
2008-08-04 05:18:00,107.64,107.68,107.63,107.675,482800000.0
2008-08-04 05:19:00,107.675,107.68,107.66,107.67,461300000.0
2008-08-04 05:20:00,107.67,107.67,107.65,107.66,377200000.0
2008-08-04 05:21:00,107.66,107.66,107.62,107.625,510900000.0
2008-08-04 05:22:00,107.63,107.63,107.62,107.63,433300000.0
2008-08-04 05:23:00,107.63,107.64,107.62,107.64,319300000.0
2008-08-04 05:24:00,107.64,107.65,107.63,107.64,238800000.0
2008-08-04 05:25:00,107.64,107.665,107.64,107.66,267900000.0
2008-08-04 05:26:00,107.66,107.66,107.64,107.66,388900000.0
2008-08-04 05:27:00,107.66,107.66,107.64,107.64,266400000.0
2008-08-04 05:28:00,107.64,107.64,107.64,107.64,151900000.0
2008-08-04 05:29:00,107.64,107.65,107.64,107.65,302400000.0
2008-08-04 05:30:00,107.65,107.65,107.645,107.65,53600000.0
2008-08-04 05:31:00,107.65,107.66,107.64,107.66,347200001.0
2008-08-04 05:32:00,107.66,107.67,107.66,107.67,130800000.0
2008-08-04 05:33:00,107.67,107.67,107.67,107.67,61200000.0
2008-08-04 05:34:00,107.67,107.67,107.67,107.67,24800000.0
2008-08-04 05:35:00,107.67,107.68,107.67,107.67,246900000.0
2008-08-04 05:36:00,107.68,107.68,107.65,107.65,361500000.0
2008-08-04 05:37:00,107.65,107.67,107.65,107.665,349300000.0
2008-08-04 05:38:00,107.67,107.67,107.66,107.66,208700000.0
2008-08-04 05:39:00,107.66,107.66,107.66,107.66,46500000.0
2008-08-04 05:40:00,107.66,107.67,107.66,107.665,159900000.0
2008-08-04 05:41:00,107.67,107.69,107.66,107.69,146800000.0
2008-08-04 05:42:00,107.69,107.69,107.68,107.68,86900000.0
2008-08-04 05:43:00,107.67,107.68,107.67,107.68,332700000.0
2008-08-04 05:44:00,107.68,107.685,107.675,107.685,247200000.0
2008-08-04 05:45:00,107.685,107.71,107.68,107.705,305500000.0
2008-08-04 05:46:00,107.705,107.73,107.7,107.715,804800000.0
2008-08-04 05:47:00,107.71,107.71,107.7,107.71,136700000.0
2008-08-04 05:48:00,107.7,107.71,107.695,107.71,245400000.0
2008-08-04 05:49:00,107.7,107.73,107.7,107.72,307700000.0
2008-08-04 05:50:00,107.725,107.73,107.71,107.72,462600000.0
2008-08-04 05:51:00,107.715,107.72,107.69,107.69,301399999.0
2008-08-04 05:52:00,107.7,107.7,107.68,107.685,582600000.0
2008-08-04 05:53:00,107.68,107.685,107.68,107.68,71800000.0
2008-08-04 05:54:00,107.68,107.68,107.67,107.67,128200000.0
2008-08-04 05:55:00,107.67,107.67,107.66,107.66,345700000.0
2008-08-04 05:56:00,107.66,107.66,107.65,107.66,638100000.0
2008-08-04 05:57:00,107.66,107.66,107.65,107.66,441100000.0
2008-08-04 05:58:00,107.655,107.66,107.65,107.66,682100000.0
2008-08-04 05:59:00,107.66,107.67,107.65,107.67,353800001.0
2008-08-04 06:00:00,107.67,107.68,107.66,107.66,272700001.0
2008-08-04 06:01:00,107.66,107.66,107.65,107.66,169799999.0
2008-08-04 06:02:00,107.66,107.66,107.65,107.66,191400000.0
2008-08-04 06:03:00,107.66,107.67,107.66,107.66,41300000.0
2008-08-04 06:04:00,107.66,107.66,107.66,107.66,37400000.0
2008-08-04 06:05:00,107.655,107.66,107.64,107.64,129700000.0
2008-08-04 06:06:00,107.645,107.65,107.645,107.65,286800000.0
2008-08-04 06:07:00,107.65,107.67,107.64,107.67,446000000.0
2008-08-04 06:08:00,107.67,107.68,107.67,107.67,569900000.0
2008-08-04 06:09:00,107.67,107.67,107.67,107.67,161000000.0
2008-08-04 06:10:00,107.665,107.67,107.66,107.665,186000000.0
2008-08-04 06:11:00,107.66,107.66,107.655,107.655,226000000.0
2008-08-04 06:12:00,107.655,107.655,107.65,107.65,79000000.0
2008-08-04 06:13:00,107.65,107.66,107.65,107.65,305300000.0
2008-08-04 06:14:00,107.65,107.67,107.64,107.65,407200002.0
2008-08-04 06:15:00,107.655,107.66,107.655,107.66,86800000.0
2008-08-04 06:16:00,107.66,107.66,107.65,107.65,131000000.0
2008-08-04 06:17:00,107.65,107.65,107.64,107.64,311400000.0
2008-08-04 06:18:00,107.64,107.64,107.64,107.64,82200000.0
2008-08-04 06:19:00,107.64,107.65,107.64,107.645,152000000.0
2008-08-04 06:20:00,107.645,107.66,107.64,107.65,451900000.0
2008-08-04 06:21:00,107.65,107.66,107.64,107.66,339400000.0
2008-08-04 06:22:00,107.66,107.66,107.65,107.65,92800000.0
2008-08-04 06:23:00,107.655,107.665,107.655,107.665,133500001.0
2008-08-04 06:24:00,107.665,107.665,107.655,107.66,245000000.0
2008-08-04 06:25:00,107.66,107.685,107.66,107.68,411300000.0
2008-08-04 06:26:00,107.68,107.68,107.675,107.68,157300000.0
2008-08-04 06:27:00,107.68,107.68,107.67,107.68,488100000.0
2008-08-04 06:28:00,107.675,107.69,107.67,107.69,416700000.0
2008-08-04 06:29:00,107.685,107.695,107.68,107.695,220000000.0
2008-08-04 06:30:00,107.69,107.72,107.69,107.72,420000001.0
2008-08-04 06:31:00,107.72,107.725,107.72,107.725,188600000.0
2008-08-04 06:32:00,107.72,107.74,107.72,107.73,368800000.0
2008-08-04 06:33:00,107.73,107.73,107.73,107.73,42600000.0
2008-08-04 06:34:00,107.73,107.73,107.72,107.72,119800000.0
2008-08-04 06:35:00,107.72,107.72,107.72,107.72,11800000.0
2008-08-04 06:36:00,107.72,107.72,107.71,107.71,101100000.0
2008-08-04 06:37:00,107.71,107.73,107.69,107.73,309200001.0
2008-08-04 06:38:00,107.74,107.75,107.74,107.75,20100000.0
2008-08-04 06:39:00,107.75,107.77,107.74,107.75,365000000.0
2008-08-04 06:40:00,107.75,107.75,107.7,107.71,636300002.0
2008-08-04 06:41:00,107.715,107.735,107.71,107.735,278900000.0
2008-08-04 06:42:00,107.74,107.74,107.735,107.74,53500000.0
2008-08-04 06:43:00,107.74,107.77,107.74,107.75,233500000.0
2008-08-04 06:44:00,107.75,107.76,107.75,107.75,123500000.0
2008-08-04 06:45:00,107.75,107.76,107.74,107.74,73300000.0
2008-08-04 06:46:00,107.75,107.75,107.72,107.73,788400000.0
2008-08-04 06:47:00,107.73,107.75,107.73,107.75,232599999.0
2008-08-04 06:48:00,107.745,107.75,107.74,107.74,112200000.0
2008-08-04 06:49:00,107.75,107.75,107.74,107.75,50400000.0
2008-08-04 06:50:00,107.75,107.75,107.74,107.74,207700000.0
2008-08-04 06:51:00,107.74,107.75,107.735,107.75,122500000.0
2008-08-04 06:52:00,107.75,107.75,107.74,107.74,30700000.0
2008-08-04 06:53:00,107.74,107.745,107.72,107.735,244900000.0
2008-08-04 06:54:00,107.735,107.735,107.72,107.72,189200000.0
2008-08-04 06:55:00,107.725,107.74,107.725,107.74,115100000.0
2008-08-04 06:56:00,107.74,107.75,107.74,107.75,142100000.0
2008-08-04 06:57:00,107.75,107.77,107.75,107.76,152399999.0
2008-08-04 06:58:00,107.765,107.78,107.765,107.77,252800000.0
2008-08-04 06:59:00,107.77,107.79,107.77,107.79,111400000.0
2008-08-04 07:00:00,107.795,107.81,107.78,107.785,533000001.0
2008-08-04 07:01:00,107.785,107.81,107.78,107.79,460500000.0
2008-08-04 07:02:00,107.79,107.8,107.78,107.78,244800000.0
2008-08-04 07:03:00,107.78,107.79,107.77,107.78,319000000.0
2008-08-04 07:04:00,107.78,107.79,107.77,107.78,260600000.0
2008-08-04 07:05:00,107.78,107.79,107.78,107.785,93500000.0
2008-08-04 07:06:00,107.785,107.805,107.785,107.805,263500001.0
2008-08-04 07:07:00,107.8,107.805,107.79,107.8,498599998.0
2008-08-04 07:08:00,107.8,107.8,107.79,107.79,110300000.0
2008-08-04 07:09:00,107.79,107.79,107.78,107.79,309300000.0
2008-08-04 07:10:00,107.79,107.79,107.77,107.77,137400000.0
2008-08-04 07:11:00,107.77,107.79,107.77,107.79,102200000.0
2008-08-04 07:12:00,107.78,107.78,107.78,107.78,80800000.0
2008-08-04 07:13:00,107.78,107.78,107.78,107.78,7400000.0
2008-08-04 07:14:00,107.775,107.79,107.775,107.79,156000000.0
2008-08-04 07:15:00,107.775,107.785,107.775,107.785,67000000.0
2008-08-04 07:16:00,107.785,107.79,107.77,107.77,213999999.0
2008-08-04 07:17:00,107.77,107.78,107.76,107.76,384500000.0
2008-08-04 07:18:00,107.76,107.77,107.76,107.76,102800000.0
2008-08-04 07:19:00,107.76,107.77,107.76,107.76,180300000.0
2008-08-04 07:20:00,107.76,107.77,107.75,107.75,184000000.0
2008-08-04 07:21:00,107.75,107.75,107.735,107.75,207100000.0
2008-08-04 07:22:00,107.75,107.76,107.75,107.76,178600000.0
2008-08-04 07:23:00,107.76,107.77,107.76,107.76,76500000.0
2008-08-04 07:24:00,107.76,107.78,107.76,107.77,311600001.0
2008-08-04 07:25:00,107.77,107.785,107.77,107.78,209000000.0
2008-08-04 07:26:00,107.78,107.79,107.775,107.79,275699999.0
2008-08-04 07:27:00,107.785,107.79,107.77,107.77,384999999.0
2008-08-04 07:28:00,107.775,107.78,107.77,107.78,193000000.0
2008-08-04 07:29:00,107.78,107.78,107.77,107.77,100900000.0
2008-08-04 07:30:00,107.77,107.77,107.76,107.765,313600000.0
2008-08-04 07:31:00,107.77,107.77,107.76,107.765,170000000.0
2008-08-04 07:32:00,107.77,107.77,107.75,107.76,244200000.0
2008-08-04 07:33:00,107.76,107.77,107.75,107.75,288699998.0
2008-08-04 07:34:00,107.75,107.75,107.75,107.75,18700000.0
2008-08-04 07:35:00,107.75,107.75,107.74,107.74,185700000.0
2008-08-04 07:36:00,107.74,107.74,107.715,107.72,286900000.0
2008-08-04 07:37:00,107.72,107.72,107.71,107.72,198000000.0
2008-08-04 07:38:00,107.715,107.72,107.705,107.71,494599996.0
2008-08-04 07:39:00,107.71,107.72,107.71,107.72,328200000.0
2008-08-04 07:40:00,107.715,107.72,107.69,107.69,641400000.0
2008-08-04 07:41:00,107.7,107.7,107.69,107.69,94400000.0
2008-08-04 07:42:00,107.685,107.69,107.68,107.69,169600000.0
2008-08-04 07:43:00,107.69,107.71,107.69,107.7,246800000.0
2008-08-04 07:44:00,107.695,107.7,107.69,107.69,348499999.0
2008-08-04 07:45:00,107.69,107.7,107.69,107.7,180900000.0
2008-08-04 07:46:00,107.7,107.7,107.69,107.69,101300000.0
2008-08-04 07:47:00,107.69,107.695,107.685,107.69,106000000.0
2008-08-04 07:48:00,107.69,107.69,107.69,107.69,3500000.0
2008-08-04 07:49:00,107.69,107.7,107.69,107.69,128200000.0
2008-08-04 07:50:00,107.69,107.69,107.68,107.68,247400000.0
2008-08-04 07:51:00,107.68,107.68,107.67,107.67,248700001.0
2008-08-04 07:52:00,107.67,107.675,107.67,107.67,110299999.0
2008-08-04 07:53:00,107.67,107.68,107.67,107.67,303900001.0
2008-08-04 07:54:00,107.67,107.68,107.665,107.67,189700000.0
2008-08-04 07:55:00,107.67,107.69,107.67,107.685,383000001.0
2008-08-04 07:56:00,107.69,107.69,107.655,107.66,318700000.0
2008-08-04 07:57:00,107.66,107.66,107.65,107.65,221800000.0
2008-08-04 07:58:00,107.655,107.66,107.655,107.655,76300000.0
2008-08-04 07:59:00,107.655,107.68,107.655,107.68,507000000.0
2008-08-04 08:00:00,107.68,107.68,107.665,107.68,574499999.0
2008-08-04 08:01:00,107.68,107.69,107.68,107.69,305000000.0
2008-08-04 08:02:00,107.69,107.69,107.69,107.69,79000000.0
2008-08-04 08:03:00,107.69,107.7,107.69,107.7,135100000.0
2008-08-04 08:04:00,107.7,107.7,107.68,107.69,470900000.0
2008-08-04 08:05:00,107.69,107.7,107.685,107.69,299000000.0
2008-08-04 08:06:00,107.685,107.69,107.68,107.68,377700000.0
2008-08-04 08:07:00,107.68,107.68,107.65,107.65,456000000.0
2008-08-04 08:08:00,107.65,107.65,107.63,107.64,546600001.0
2008-08-04 08:09:00,107.64,107.64,107.62,107.62,182599999.0
2008-08-04 08:10:00,107.62,107.63,107.62,107.63,119200000.0
2008-08-04 08:11:00,107.63,107.64,107.63,107.64,52200000.0
2008-08-04 08:12:00,107.63,107.63,107.62,107.62,382700000.0
2008-08-04 08:13:00,107.62,107.63,107.615,107.62,132800000.0
2008-08-04 08:14:00,107.62,107.65,107.62,107.63,557100000.0
2008-08-04 08:15:00,107.62,107.67,107.62,107.67,820800000.0
2008-08-04 08:16:00,107.67,107.68,107.66,107.68,267600000.0
2008-08-04 08:17:00,107.68,107.68,107.66,107.66,339900000.0
2008-08-04 08:18:00,107.66,107.67,107.66,107.67,160400000.0
2008-08-04 08:19:00,107.67,107.685,107.665,107.68,176400000.0
2008-08-04 08:20:00,107.68,107.685,107.675,107.675,22700000.0
2008-08-04 08:21:00,107.675,107.685,107.67,107.675,109600000.0
2008-08-04 08:22:00,107.675,107.68,107.66,107.66,327599997.0
2008-08-04 08:23:00,107.65,107.68,107.65,107.68,545400000.0
2008-08-04 08:24:00,107.68,107.69,107.675,107.69,426300000.0
2008-08-04 08:25:00,107.69,107.72,107.68,107.705,527599998.0
2008-08-04 08:26:00,107.71,107.72,107.7,107.7,318300000.0
2008-08-04 08:27:00,107.7,107.73,107.7,107.72,545399999.0
2008-08-04 08:28:00,107.725,107.73,107.72,107.72,378099998.0
2008-08-04 08:29:00,107.72,107.73,107.72,107.73,463999998.0
2008-08-04 08:30:00,107.73,107.74,107.725,107.725,313900000.0
2008-08-04 08:31:00,107.725,107.75,107.725,107.735,111200000.0
2008-08-04 08:32:00,107.74,107.74,107.725,107.735,140900000.0
2008-08-04 08:33:00,107.735,107.735,107.71,107.715,276600000.0
2008-08-04 08:34:00,107.715,107.72,107.695,107.7,218500001.0
2008-08-04 08:35:00,107.705,107.71,107.7,107.705,171700000.0
2008-08-04 08:36:00,107.705,107.71,107.69,107.69,321400000.0
2008-08-04 08:37:00,107.69,107.69,107.67,107.67,354500000.0
2008-08-04 08:38:00,107.67,107.67,107.665,107.67,37100000.0
2008-08-04 08:39:00,107.67,107.685,107.665,107.67,323100000.0
2008-08-04 08:40:00,107.67,107.68,107.67,107.68,78900000.0
2008-08-04 08:41:00,107.68,107.7,107.68,107.685,417000000.0
2008-08-04 08:42:00,107.685,107.69,107.68,107.68,212600000.0
2008-08-04 08:43:00,107.68,107.68,107.68,107.68,23600000.0
2008-08-04 08:44:00,107.68,107.69,107.68,107.685,377700000.0
2008-08-04 08:45:00,107.685,107.69,107.675,107.68,281700000.0
2008-08-04 08:46:00,107.68,107.685,107.68,107.68,359900000.0
2008-08-04 08:47:00,107.68,107.69,107.68,107.685,153200000.0
2008-08-04 08:48:00,107.685,107.7,107.685,107.7,176700000.0
2008-08-04 08:49:00,107.7,107.7,107.7,107.7,109600000.0
2008-08-04 08:50:00,107.7,107.71,107.69,107.69,220900000.0
2008-08-04 08:51:00,107.69,107.7,107.685,107.69,153300000.0
2008-08-04 08:52:00,107.685,107.695,107.655,107.68,372600000.0
2008-08-04 08:53:00,107.68,107.685,107.67,107.68,279500000.0
2008-08-04 08:54:00,107.68,107.685,107.675,107.68,146000000.0
2008-08-04 08:55:00,107.68,107.685,107.67,107.67,300200000.0
2008-08-04 08:56:00,107.67,107.67,107.66,107.66,181800000.0
2008-08-04 08:57:00,107.66,107.67,107.66,107.665,117600000.0
2008-08-04 08:58:00,107.67,107.67,107.655,107.67,103000000.0
2008-08-04 08:59:00,107.67,107.73,107.67,107.725,328700000.0
2008-08-04 09:00:00,107.725,107.74,107.72,107.72,420300000.0
2008-08-04 09:01:00,107.72,107.72,107.715,107.72,178000000.0
2008-08-04 09:02:00,107.72,107.72,107.72,107.72,9600000.0
2008-08-04 09:03:00,107.715,107.715,107.695,107.705,398800000.0
2008-08-04 09:04:00,107.705,107.72,107.7,107.72,326099999.0
2008-08-04 09:06:00,107.715,107.715,107.705,107.705,99400000.0
2008-08-04 09:07:00,107.705,107.71,107.705,107.71,31000000.0
2008-08-04 09:08:00,107.705,107.725,107.705,107.725,213800000.0
2008-08-04 09:09:00,107.725,107.725,107.72,107.72,171700000.0
2008-08-04 09:10:00,107.715,107.73,107.715,107.72,124800000.0
2008-08-04 09:11:00,107.72,107.73,107.715,107.72,34400000.0
2008-08-04 09:12:00,107.72,107.725,107.71,107.715,215800000.0
2008-08-04 09:13:00,107.73,107.73,107.705,107.705,199200000.0
2008-08-04 09:14:00,107.705,107.72,107.7,107.72,262900000.0
2008-08-04 09:15:00,107.72,107.74,107.72,107.735,383800000.0
2008-08-04 09:16:00,107.735,107.77,107.735,107.75,493700000.0
2008-08-04 09:17:00,107.76,107.76,107.745,107.75,326200000.0
2008-08-04 09:18:00,107.75,107.79,107.75,107.775,500900001.0
2008-08-04 09:19:00,107.78,107.78,107.765,107.765,150800000.0
2008-08-04 09:20:00,107.765,107.765,107.725,107.76,291600001.0
2008-08-04 09:21:00,107.76,107.77,107.74,107.74,288300000.0
2008-08-04 09:22:00,107.74,107.75,107.74,107.74,61600000.0
2008-08-04 09:23:00,107.74,107.74,107.73,107.74,185600000.0
2008-08-04 09:24:00,107.74,107.765,107.74,107.76,212100000.0
2008-08-04 09:25:00,107.76,107.76,107.745,107.75,185900000.0
2008-08-04 09:26:00,107.75,107.76,107.745,107.755,263800000.0
2008-08-04 09:27:00,107.755,107.76,107.75,107.755,248299999.0
2008-08-04 09:28:00,107.755,107.765,107.745,107.765,266000001.0
2008-08-04 09:29:00,107.765,107.79,107.765,107.785,236000001.0
2008-08-04 09:30:00,107.785,107.85,107.785,107.825,535099999.0
2008-08-04 09:31:00,107.825,107.84,107.815,107.84,149700000.0
2008-08-04 09:32:00,107.84,107.855,107.825,107.835,403899999.0
2008-08-04 09:33:00,107.835,107.835,107.805,107.815,221900000.0
2008-08-04 09:34:00,107.815,107.82,107.805,107.81,121400000.0
2008-08-04 09:35:00,107.81,107.82,107.805,107.81,71500000.0
2008-08-04 09:36:00,107.81,107.83,107.81,107.82,178300000.0
2008-08-04 09:37:00,107.82,107.84,107.815,107.83,226300000.0
2008-08-04 09:38:00,107.82,107.83,107.82,107.83,43900001.0
2008-08-04 09:39:00,107.83,107.83,107.805,107.805,89200000.0
2008-08-04 09:40:00,107.815,107.83,107.805,107.83,211700000.0
2008-08-04 09:41:00,107.82,107.83,107.815,107.83,201900001.0
2008-08-04 09:42:00,107.835,107.84,107.825,107.835,156900000.0
2008-08-04 09:43:00,107.835,107.84,107.825,107.835,334900001.0
2008-08-04 09:44:00,107.835,107.835,107.82,107.83,125800000.0
2008-08-04 09:45:00,107.83,107.84,107.815,107.83,486900000.0
2008-08-04 09:46:00,107.83,107.845,107.83,107.835,144400000.0
2008-08-04 09:47:00,107.835,107.84,107.82,107.82,186400000.0
2008-08-04 09:48:00,107.82,107.83,107.82,107.83,275300000.0
2008-08-04 09:49:00,107.83,107.83,107.82,107.82,162300000.0
2008-08-04 09:50:00,107.825,107.83,107.82,107.82,56800000.0
2008-08-04 09:51:00,107.82,107.83,107.82,107.83,22800000.0
2008-08-04 09:52:00,107.83,107.83,107.82,107.83,96800000.0
2008-08-04 09:53:00,107.83,107.83,107.785,107.8,332700000.0
2008-08-04 09:54:00,107.795,107.8,107.78,107.79,216100000.0
2008-08-04 09:55:00,107.79,107.79,107.785,107.785,142200000.0
2008-08-04 09:56:00,107.785,107.8,107.775,107.78,359900000.0
2008-08-04 09:57:00,107.78,107.78,107.78,107.78,28500000.0
2008-08-04 09:58:00,107.78,107.805,107.78,107.8,137000000.0
2008-08-04 09:59:00,107.8,107.8,107.79,107.79,111700000.0
2008-08-04 10:00:00,107.79,107.79,107.785,107.79,187400000.0
2008-08-04 10:01:00,107.79,107.82,107.79,107.815,180100000.0
2008-08-04 10:02:00,107.815,107.815,107.81,107.815,34800000.0
2008-08-04 10:03:00,107.82,107.82,107.815,107.82,140400000.0
2008-08-04 10:04:00,107.82,107.82,107.815,107.82,284900000.0
2008-08-04 10:05:00,107.82,107.82,107.8,107.81,101400000.0
2008-08-04 10:06:00,107.81,107.82,107.81,107.81,80600000.0
2008-08-04 10:07:00,107.81,107.82,107.81,107.82,242800000.0
2008-08-04 10:08:00,107.82,107.82,107.81,107.82,360800000.0
2008-08-04 10:09:00,107.82,107.82,107.8,107.81,526699999.0
2008-08-04 10:10:00,107.81,107.82,107.805,107.82,226600000.0
2008-08-04 10:11:00,107.82,107.86,107.82,107.855,92400000.0
2008-08-04 10:12:00,107.855,107.86,107.845,107.85,206900000.0
2008-08-04 10:13:00,107.85,107.87,107.84,107.87,239000000.0
2008-08-04 10:14:00,107.87,107.88,107.86,107.865,473100000.0
2008-08-04 10:15:00,107.87,107.88,107.85,107.85,335300000.0
2008-08-04 10:16:00,107.855,107.88,107.855,107.87,325400000.0
2008-08-04 10:17:00,107.87,107.92,107.87,107.905,583500001.0
2008-08-04 10:18:00,107.905,107.92,107.9,107.905,321700000.0
2008-08-04 10:19:00,107.91,107.94,107.91,107.92,661600000.0
2008-08-04 10:20:00,107.915,107.915,107.905,107.915,570800000.0
2008-08-04 10:21:00,107.91,107.94,107.91,107.94,166200000.0
2008-08-04 10:22:00,107.94,107.95,107.935,107.94,319200000.0
2008-08-04 10:23:00,107.94,107.945,107.925,107.945,220500000.0
2008-08-04 10:24:00,107.94,107.95,107.94,107.95,287900000.0
2008-08-04 10:25:00,107.95,107.95,107.93,107.93,633700000.0
2008-08-04 10:26:00,107.93,107.94,107.93,107.93,206700000.0
2008-08-04 10:27:00,107.93,107.94,107.93,107.94,73200000.0
2008-08-04 10:28:00,107.94,107.95,107.94,107.95,154500000.0
2008-08-04 10:29:00,107.95,107.96,107.945,107.95,394000000.0
2008-08-04 10:30:00,107.95,107.98,107.95,107.975,393800000.0
2008-08-04 10:31:00,107.975,107.985,107.965,107.98,276700001.0
2008-08-04 10:32:00,107.975,107.99,107.97,107.99,446800000.0
2008-08-04 10:33:00,107.985,108.005,107.965,107.97,653900003.0
2008-08-04 10:34:00,107.965,107.975,107.965,107.965,359299999.0
2008-08-04 10:35:00,107.96,107.965,107.955,107.96,59400000.0
2008-08-04 10:36:00,107.96,107.975,107.96,107.96,272400000.0
2008-08-04 10:37:00,107.965,107.99,107.965,107.98,224100000.0
2008-08-04 10:38:00,107.98,107.99,107.955,107.955,404900000.0
2008-08-04 10:39:00,107.96,107.965,107.95,107.95,384700000.0
2008-08-04 10:40:00,107.95,107.95,107.94,107.94,204700000.0
2008-08-04 10:41:00,107.94,107.96,107.935,107.95,311600000.0
2008-08-04 10:42:00,107.96,107.96,107.945,107.95,298200000.0
2008-08-04 10:43:00,107.95,107.96,107.95,107.955,415900000.0
2008-08-04 10:44:00,107.955,107.96,107.945,107.95,298900000.0
2008-08-04 10:45:00,107.95,107.96,107.95,107.96,85300000.0
2008-08-04 10:46:00,107.96,107.97,107.95,107.96,445200000.0
2008-08-04 10:47:00,107.96,107.96,107.95,107.95,142900000.0
2008-08-04 10:48:00,107.95,107.97,107.945,107.965,224400000.0
2008-08-04 10:49:00,107.965,107.965,107.95,107.95,55500000.0
2008-08-04 10:50:00,107.95,107.96,107.95,107.96,324200000.0
2008-08-04 10:51:00,107.96,107.97,107.95,107.965,278100000.0
2008-08-04 10:52:00,107.97,107.985,107.965,107.965,281300000.0
2008-08-04 10:53:00,107.965,107.97,107.955,107.97,214700000.0
2008-08-04 10:54:00,107.97,108.02,107.97,108.02,148300000.0
2008-08-04 10:55:00,108.02,108.06,108.015,108.045,586299999.0
2008-08-04 10:56:00,108.05,108.06,108.04,108.05,267300000.0
2008-08-04 10:57:00,108.045,108.06,108.035,108.04,530599999.0
2008-08-04 10:58:00,108.04,108.04,108.03,108.03,72100000.0
2008-08-04 10:59:00,108.03,108.04,108.015,108.04,164200000.0
2008-08-04 11:00:00,108.045,108.045,108.025,108.04,140400000.0
2008-08-04 11:01:00,108.04,108.05,108.04,108.04,173800000.0
2008-08-04 11:02:00,108.04,108.05,108.02,108.03,247200000.0
2008-08-04 11:03:00,108.04,108.05,107.985,107.985,701099999.0
2008-08-04 11:04:00,107.985,108.0,107.985,108.0,240200000.0
2008-08-04 11:05:00,107.995,107.995,107.98,107.99,264300000.0
2008-08-04 11:06:00,107.99,108.0,107.99,107.995,126900000.0
2008-08-04 11:07:00,107.995,108.02,107.99,108.01,248300000.0
2008-08-04 11:08:00,108.01,108.02,107.98,107.985,196800000.0
2008-08-04 11:09:00,107.99,108.02,107.98,107.995,384600000.0
2008-08-04 11:10:00,107.99,107.99,107.99,107.99,98600000.0
2008-08-04 11:11:00,107.99,108.0,107.985,107.99,218400000.0
2008-08-04 11:12:00,107.985,107.99,107.97,107.98,203000000.0
2008-08-04 11:13:00,107.98,107.98,107.965,107.965,122700000.0
2008-08-04 11:14:00,107.965,107.97,107.94,107.94,245600000.0
2008-08-04 11:15:00,107.935,107.95,107.91,107.91,280900000.0
2008-08-04 11:16:00,107.91,107.92,107.91,107.91,347300000.0
2008-08-04 11:17:00,107.915,107.96,107.91,107.95,356400000.0
2008-08-04 11:18:00,107.95,107.96,107.94,107.95,342000000.0
2008-08-04 11:19:00,107.95,107.96,107.94,107.94,289400000.0
2008-08-04 11:20:00,107.94,107.95,107.935,107.95,449400000.0
2008-08-04 11:21:00,107.95,107.99,107.95,107.99,259000000.0
2008-08-04 11:22:00,107.99,108.03,107.99,108.01,339900000.0
2008-08-04 11:23:00,108.01,108.01,107.995,107.995,132100000.0
2008-08-04 11:24:00,108.0,108.01,107.995,108.005,182600000.0
2008-08-04 11:25:00,108.005,108.005,107.985,107.985,325800000.0
2008-08-04 11:26:00,107.985,107.99,107.975,107.985,131500000.0
2008-08-04 11:27:00,107.985,107.985,107.975,107.98,188600000.0
2008-08-04 11:28:00,107.98,107.99,107.98,107.985,76300001.0
2008-08-04 11:29:00,107.99,107.99,107.98,107.985,31600000.0
2008-08-04 11:30:00,107.985,107.99,107.98,107.98,103700000.0
2008-08-04 11:31:00,107.98,108.005,107.98,108.0,311800002.0
2008-08-04 11:32:00,108.0,108.0,107.965,107.975,336300000.0
2008-08-04 11:33:00,107.975,107.98,107.965,107.98,109400000.0
2008-08-04 11:34:00,107.98,107.98,107.97,107.98,94100000.0
2008-08-04 11:35:00,107.975,107.98,107.965,107.975,151300000.0
2008-08-04 11:36:00,107.98,107.98,107.97,107.97,227700000.0
2008-08-04 11:37:00,107.97,107.97,107.955,107.96,183999999.0
2008-08-04 11:38:00,107.965,107.97,107.935,107.945,449299999.0
2008-08-04 11:39:00,107.95,107.97,107.94,107.965,465100000.0
2008-08-04 11:40:00,107.96,107.985,107.945,107.985,350899997.0
2008-08-04 11:41:00,107.99,108.01,107.98,108.01,555300000.0
2008-08-04 11:42:00,108.01,108.02,108.0,108.02,263800000.0
2008-08-04 11:43:00,108.02,108.04,108.015,108.04,320500003.0
2008-08-04 11:44:00,108.03,108.05,108.02,108.04,458699999.0
2008-08-04 11:45:00,108.04,108.04,108.005,108.01,198299999.0
2008-08-04 11:46:00,108.01,108.02,107.995,108.015,463100000.0
2008-08-04 11:47:00,108.015,108.02,108.01,108.015,239100000.0
2008-08-04 11:48:00,108.015,108.02,108.01,108.01,165700000.0
2008-08-04 11:49:00,108.01,108.03,108.0,108.02,216999998.0
2008-08-04 11:50:00,108.02,108.02,108.015,108.02,361400000.0
2008-08-04 11:51:00,108.02,108.02,107.99,108.005,401900000.0
2008-08-04 11:52:00,108.005,108.03,108.005,108.02,359800000.0
2008-08-04 11:53:00,108.02,108.02,108.005,108.01,179400000.0
2008-08-04 11:54:00,108.01,108.01,108.0,108.005,103800000.0
2008-08-04 11:55:00,108.005,108.005,107.995,108.0,130700000.0
2008-08-04 11:56:00,108.0,108.0,107.97,107.97,175300000.0
2008-08-04 11:57:00,107.97,108.0,107.97,107.99,114400000.0
2008-08-04 11:58:00,107.99,107.99,107.985,107.99,64500000.0
2008-08-04 11:59:00,107.99,108.03,107.99,108.02,182200000.0
2008-08-04 12:00:00,108.02,108.03,108.005,108.015,212500000.0
2008-08-04 12:01:00,108.01,108.02,108.0,108.005,280700000.0
2008-08-04 12:02:00,108.005,108.01,107.975,107.98,294500000.0
2008-08-04 12:03:00,107.98,107.99,107.97,107.99,310500000.0
2008-08-04 12:04:00,107.99,108.02,107.99,108.02,289900000.0
2008-08-04 12:05:00,108.02,108.02,108.0,108.005,99200000.0
2008-08-04 12:06:00,108.01,108.03,108.0,108.03,327400000.0
2008-08-04 12:07:00,108.025,108.05,108.02,108.025,229099999.0
2008-08-04 12:08:00,108.03,108.045,108.025,108.03,259900000.0
2008-08-04 12:09:00,108.03,108.04,108.0,108.005,539200001.0
2008-08-04 12:10:00,108.005,108.02,108.005,108.015,445800000.0
2008-08-04 12:11:00,108.015,108.02,107.995,108.0,162400000.0
2008-08-04 12:12:00,107.99,108.015,107.99,108.005,265500000.0
2008-08-04 12:13:00,108.005,108.04,108.005,108.04,153900000.0
2008-08-04 12:14:00,108.04,108.04,108.01,108.04,216100000.0
2008-08-04 12:15:00,108.04,108.04,108.025,108.03,307400000.0
2008-08-04 12:16:00,108.03,108.03,108.02,108.02,210300001.0
2008-08-04 12:17:00,108.03,108.04,108.02,108.02,302100000.0
2008-08-04 12:18:00,108.02,108.02,108.02,108.02,242599998.0
2008-08-04 12:19:00,108.02,108.02,108.015,108.02,139800000.0
2008-08-04 12:20:00,108.015,108.025,108.015,108.025,51300000.0
2008-08-04 12:21:00,108.025,108.025,108.01,108.02,59200000.0
2008-08-04 12:22:00,108.015,108.03,108.015,108.02,236000000.0
2008-08-04 12:23:00,108.02,108.03,108.02,108.02,199600000.0
2008-08-04 12:24:00,108.02,108.03,108.01,108.02,301400000.0
2008-08-04 12:25:00,108.02,108.02,108.01,108.02,165100000.0
2008-08-04 12:26:00,108.02,108.02,108.01,108.01,32000000.0
2008-08-04 12:27:00,108.01,108.01,108.01,108.01,21000000.0
2008-08-04 12:28:00,108.01,108.02,108.01,108.02,86800000.0
2008-08-04 12:29:00,108.02,108.03,108.02,108.03,200800000.0
2008-08-04 12:30:00,108.03,108.06,108.025,108.05,261700000.0
2008-08-04 12:31:00,108.045,108.055,108.045,108.05,56300000.0
2008-08-04 12:32:00,108.055,108.09,108.055,108.06,423200000.0
2008-08-04 12:33:00,108.065,108.07,108.05,108.06,146300000.0
2008-08-04 12:34:00,108.06,108.08,108.06,108.06,333699998.0
2008-08-04 12:35:00,108.065,108.065,108.05,108.05,90999999.0
2008-08-04 12:36:00,108.055,108.055,108.045,108.045,20000000.0
2008-08-04 12:37:00,108.045,108.05,108.035,108.04,107900000.0
2008-08-04 12:38:00,108.05,108.06,108.04,108.045,127000000.0
2008-08-04 12:39:00,108.045,108.06,108.045,108.05,89900000.0
2008-08-04 12:40:00,108.05,108.05,108.04,108.04,23100000.0
2008-08-04 12:41:00,108.04,108.05,108.03,108.03,309000000.0
2008-08-04 12:42:00,108.03,108.03,108.0,108.005,266000000.0
2008-08-04 12:43:00,108.005,108.03,108.005,108.01,345600000.0
2008-08-04 12:44:00,108.01,108.03,108.01,108.015,288800000.0
2008-08-04 12:45:00,108.03,108.03,108.01,108.01,313400000.0
2008-08-04 12:46:00,108.01,108.03,108.01,108.015,134000000.0
2008-08-04 12:47:00,108.015,108.02,107.995,108.01,370100000.0
2008-08-04 12:48:00,108.01,108.02,107.98,107.98,162000000.0
2008-08-04 12:49:00,107.98,108.01,107.965,108.0,267800000.0
2008-08-04 12:50:00,108.0,108.0,107.98,108.0,303500000.0
2008-08-04 12:51:00,107.99,108.0,107.985,107.985,154300000.0
2008-08-04 12:52:00,107.99,107.99,107.985,107.985,204500000.0
2008-08-04 12:53:00,107.985,107.99,107.96,107.965,410400000.0
2008-08-04 12:54:00,107.965,107.965,107.93,107.94,394700000.0
2008-08-04 12:55:00,107.94,107.95,107.94,107.95,153600000.0
2008-08-04 12:56:00,107.95,107.96,107.945,107.955,133100000.0
2008-08-04 12:57:00,107.95,107.95,107.93,107.93,155800000.0
2008-08-04 12:58:00,107.93,108.005,107.93,108.0,188900000.0
2008-08-04 12:59:00,108.005,108.01,108.0,108.005,199900000.0
2008-08-04 13:00:00,108.005,108.01,108.0,108.01,154500000.0
2008-08-04 13:01:00,108.01,108.01,107.98,107.98,221900000.0
2008-08-04 13:02:00,107.98,107.995,107.975,107.99,182100000.0
2008-08-04 13:03:00,107.985,107.99,107.935,107.955,542700000.0
2008-08-04 13:04:00,107.955,107.96,107.93,107.935,441900001.0
2008-08-04 13:05:00,107.93,107.94,107.92,107.92,430500000.0
2008-08-04 13:06:00,107.92,107.94,107.92,107.93,251800000.0
2008-08-04 13:07:00,107.93,107.94,107.93,107.94,239200000.0
2008-08-04 13:08:00,107.94,107.99,107.94,107.985,301100000.0
2008-08-04 13:09:00,107.99,107.99,107.98,107.99,337800000.0
2008-08-04 13:10:00,107.99,108.0,107.99,107.99,61100000.0
2008-08-04 13:11:00,107.99,107.99,107.975,107.975,112600000.0
2008-08-04 13:12:00,107.98,107.99,107.975,107.99,197500000.0
2008-08-04 13:13:00,107.99,107.99,107.98,107.985,219200000.0
2008-08-04 13:14:00,107.985,107.99,107.985,107.99,175100000.0
2008-08-04 13:15:00,107.99,107.99,107.98,107.98,61800000.0
2008-08-04 13:16:00,107.98,107.98,107.96,107.97,163099999.0
2008-08-04 13:17:00,107.97,107.98,107.97,107.98,79000000.0
2008-08-04 13:18:00,107.98,107.98,107.96,107.97,91200000.0
2008-08-04 13:19:00,107.965,107.97,107.96,107.96,34700000.0
2008-08-04 13:20:00,107.96,107.96,107.95,107.95,104300000.0
2008-08-04 13:21:00,107.95,107.95,107.94,107.94,49500000.0
2008-08-04 13:22:00,107.94,107.95,107.94,107.945,93700000.0
2008-08-04 13:23:00,107.95,107.96,107.95,107.95,261400000.0
2008-08-04 13:24:00,107.95,107.97,107.95,107.97,172800000.0
2008-08-04 13:25:00,107.97,107.97,107.955,107.955,149600000.0
2008-08-04 13:26:00,107.955,107.96,107.95,107.95,254200000.0
2008-08-04 13:27:00,107.955,107.965,107.95,107.96,241400000.0
2008-08-04 13:28:00,107.955,107.965,107.95,107.955,97800000.0
2008-08-04 13:29:00,107.955,107.985,107.95,107.975,264400000.0
2008-08-04 13:30:00,107.975,107.985,107.955,107.965,212700000.0
2008-08-04 13:31:00,107.97,107.98,107.965,107.98,154500000.0
2008-08-04 13:32:00,107.98,107.98,107.97,107.98,172500000.0
2008-08-04 13:33:00,107.98,107.98,107.97,107.975,100500000.0
2008-08-04 13:34:00,107.975,107.985,107.975,107.975,108800000.0
2008-08-04 13:35:00,107.98,107.985,107.975,107.985,82000000.0
2008-08-04 13:36:00,107.985,107.995,107.98,107.985,172700000.0
2008-08-04 13:37:00,107.985,107.985,107.98,107.985,49300000.0
2008-08-04 13:38:00,107.98,107.99,107.98,107.99,107000000.0
2008-08-04 13:39:00,107.99,107.99,107.99,107.99,84100000.0
2008-08-04 13:40:00,108.0,108.0,107.985,107.99,36200000.0
2008-08-04 13:41:00,107.99,108.01,107.985,108.01,145300000.0
2008-08-04 13:42:00,108.01,108.01,107.995,108.0,109600000.0
2008-08-04 13:43:00,108.0,108.015,107.995,108.015,203900000.0
2008-08-04 13:44:00,108.015,108.04,108.015,108.03,121000000.0
2008-08-04 13:45:00,108.03,108.04,108.025,108.03,222400000.0
2008-08-04 13:46:00,108.03,108.05,108.03,108.05,177200000.0
2008-08-04 13:47:00,108.05,108.06,108.045,108.06,252100000.0
2008-08-04 13:48:00,108.07,108.07,108.02,108.03,166000000.0
2008-08-04 13:49:00,108.025,108.06,108.025,108.055,251500000.0
2008-08-04 13:50:00,108.055,108.055,108.04,108.05,187600000.0
2008-08-04 13:51:00,108.05,108.06,108.04,108.06,87200000.0
2008-08-04 13:52:00,108.06,108.08,108.06,108.07,128600000.0
2008-08-04 13:53:00,108.07,108.08,108.06,108.06,126100000.0
2008-08-04 13:54:00,108.06,108.06,108.06,108.06,44700000.0
2008-08-04 13:55:00,108.06,108.07,108.06,108.06,68800000.0
2008-08-04 13:56:00,108.06,108.06,108.03,108.03,202300000.0
2008-08-04 13:57:00,108.03,108.06,108.03,108.06,168200000.0
2008-08-04 13:58:00,108.06,108.06,108.05,108.05,83600000.0
2008-08-04 13:59:00,108.045,108.06,108.045,108.06,104200000.0
2008-08-04 14:00:00,108.06,108.06,108.06,108.06,143400000.0
2008-08-04 14:01:00,108.06,108.07,108.06,108.065,33100000.0
2008-08-04 14:02:00,108.065,108.08,108.065,108.08,99600000.0
2008-08-04 14:03:00,108.08,108.105,108.08,108.095,412899999.0
2008-08-04 14:04:00,108.085,108.095,108.07,108.08,518400003.0
2008-08-04 14:05:00,108.08,108.08,108.08,108.08,19500000.0
2008-08-04 14:06:00,108.075,108.1,108.07,108.09,351500000.0
2008-08-04 14:07:00,108.095,108.15,108.09,108.125,463600000.0
2008-08-04 14:08:00,108.13,108.13,108.105,108.12,641300002.0
2008-08-04 14:09:00,108.12,108.14,108.12,108.135,264200000.0
2008-08-04 14:10:00,108.13,108.15,108.13,108.13,438300000.0
2008-08-04 14:11:00,108.13,108.14,108.12,108.13,282200000.0
2008-08-04 14:12:00,108.13,108.18,108.13,108.16,601099999.0
2008-08-04 14:13:00,108.16,108.165,108.12,108.135,1439299997.0
2008-08-04 14:14:00,108.14,108.18,108.14,108.175,640600000.0
2008-08-04 14:15:00,108.17,108.175,108.15,108.16,488100000.0
2008-08-04 14:16:00,108.16,108.18,108.16,108.17,458700000.0
2008-08-04 14:17:00,108.17,108.175,108.15,108.17,340500000.0
2008-08-04 14:18:00,108.17,108.17,108.15,108.16,427500000.0
2008-08-04 14:19:00,108.16,108.18,108.155,108.18,337000000.0
2008-08-04 14:20:00,108.18,108.19,108.17,108.18,154700000.0
2008-08-04 14:21:00,108.18,108.18,108.17,108.18,161900000.0
2008-08-04 14:22:00,108.18,108.19,108.165,108.19,529500000.0
2008-08-04 14:23:00,108.19,108.2,108.15,108.16,688199999.0
2008-08-04 14:24:00,108.16,108.16,108.15,108.155,632000000.0
2008-08-04 14:25:00,108.155,108.16,108.15,108.16,472400000.0
2008-08-04 14:26:00,108.16,108.185,108.16,108.175,328600000.0
2008-08-04 14:27:00,108.175,108.175,108.165,108.17,149000000.0
2008-08-04 14:28:00,108.17,108.18,108.165,108.17,271900000.0
2008-08-04 14:29:00,108.18,108.2,108.155,108.2,451800000.0
2008-08-04 14:30:00,108.2,108.24,108.16,108.21,826750005.0
2008-08-04 14:31:00,108.21,108.27,108.21,108.27,661000000.0
2008-08-04 14:32:00,108.27,108.28,108.25,108.28,690100000.0
2008-08-04 14:33:00,108.275,108.275,108.26,108.27,405700000.0
2008-08-04 14:34:00,108.27,108.27,108.26,108.26,621899997.0
2008-08-04 14:35:00,108.27,108.27,108.24,108.24,614200002.0
2008-08-04 14:36:00,108.24,108.24,108.2,108.205,430399999.0
2008-08-04 14:37:00,108.205,108.205,108.18,108.18,310099999.0
2008-08-04 14:38:00,108.18,108.2,108.18,108.2,491100000.0
2008-08-04 14:39:00,108.2,108.2,108.19,108.2,244400000.0
2008-08-04 14:40:00,108.2,108.22,108.2,108.22,422800000.0
2008-08-04 14:41:00,108.22,108.23,108.205,108.23,550700000.0
2008-08-04 14:42:00,108.23,108.23,108.215,108.22,407100001.0
2008-08-04 14:43:00,108.22,108.22,108.2,108.2,145900000.0
2008-08-04 14:44:00,108.2,108.2,108.185,108.185,230500000.0
2008-08-04 14:45:00,108.185,108.185,108.15,108.16,1011800001.0
2008-08-04 14:46:00,108.16,108.17,108.15,108.17,645000000.0
2008-08-04 14:47:00,108.17,108.18,108.165,108.17,357800000.0
2008-08-04 14:48:00,108.165,108.17,108.15,108.16,158000000.0
2008-08-04 14:49:00,108.16,108.16,108.13,108.13,219400000.0
2008-08-04 14:50:00,108.145,108.15,108.135,108.15,317000000.0
2008-08-04 14:51:00,108.15,108.18,108.14,108.18,824899999.0
2008-08-04 14:52:00,108.18,108.19,108.165,108.19,666300000.0
2008-08-04 14:53:00,108.19,108.22,108.19,108.21,246600000.0
2008-08-04 14:54:00,108.21,108.22,108.21,108.215,350600000.0
2008-08-04 14:55:00,108.215,108.22,108.21,108.21,190800000.0
2008-08-04 14:56:00,108.21,108.215,108.21,108.21,230300000.0
2008-08-04 14:57:00,108.21,108.21,108.17,108.17,169400000.0
2008-08-04 14:58:00,108.17,108.19,108.17,108.18,169400000.0
2008-08-04 14:59:00,108.18,108.18,108.18,108.18,32400000.0
2008-08-04 15:00:00,108.18,108.18,108.17,108.18,310900000.0
2008-08-04 15:01:00,108.18,108.2,108.17,108.17,304800000.0
2008-08-04 15:02:00,108.17,108.17,108.15,108.16,329900000.0
2008-08-04 15:03:00,108.16,108.17,108.16,108.165,148800000.0
2008-08-04 15:04:00,108.17,108.18,108.16,108.165,321399999.0
2008-08-04 15:05:00,108.17,108.17,108.14,108.145,309800000.0
2008-08-04 15:06:00,108.145,108.15,108.12,108.13,239900000.0
2008-08-04 15:07:00,108.13,108.13,108.1,108.11,515800000.0
2008-08-04 15:08:00,108.11,108.155,108.11,108.15,367500000.0
2008-08-04 15:09:00,108.15,108.155,108.13,108.14,289099999.0
2008-08-04 15:10:00,108.14,108.15,108.125,108.13,198700000.0
2008-08-04 15:11:00,108.13,108.15,108.13,108.145,139100000.0
2008-08-04 15:12:00,108.145,108.17,108.145,108.17,252200000.0
2008-08-04 15:13:00,108.17,108.18,108.16,108.165,242900000.0
2008-08-04 15:14:00,108.165,108.165,108.145,108.145,151400000.0
2008-08-04 15:15:00,108.15,108.17,108.145,108.17,431800000.0
2008-08-04 15:16:00,108.17,108.17,108.15,108.155,384300000.0
2008-08-04 15:17:00,108.155,108.16,108.12,108.135,396600000.0
2008-08-04 15:18:00,108.13,108.14,108.125,108.125,120800000.0
2008-08-04 15:19:00,108.125,108.13,108.12,108.12,177200000.0
2008-08-04 15:20:00,108.12,108.15,108.12,108.14,201300000.0
2008-08-04 15:21:00,108.14,108.17,108.14,108.16,367400000.0
2008-08-04 15:22:00,108.16,108.17,108.155,108.16,232900000.0
2008-08-04 15:23:00,108.17,108.19,108.165,108.175,313400000.0
2008-08-04 15:24:00,108.175,108.175,108.16,108.16,113500000.0
2008-08-04 15:25:00,108.165,108.17,108.13,108.14,139100000.0
2008-08-04 15:26:00,108.14,108.14,108.12,108.12,235300000.0
2008-08-04 15:27:00,108.12,108.14,108.11,108.12,295400000.0
2008-08-04 15:28:00,108.12,108.12,108.105,108.105,91300000.0
2008-08-04 15:29:00,108.1,108.12,108.1,108.12,227600000.0
2008-08-04 15:30:00,108.115,108.15,108.11,108.12,534300000.0
2008-08-04 15:31:00,108.115,108.13,108.11,108.12,362800000.0
2008-08-04 15:32:00,108.12,108.15,108.12,108.13,400700000.0
2008-08-04 15:33:00,108.13,108.14,108.12,108.125,281100000.0
2008-08-04 15:34:00,108.125,108.13,108.11,108.11,398900000.0
2008-08-04 15:35:00,108.11,108.14,108.105,108.14,331400000.0
2008-08-04 15:36:00,108.135,108.15,108.13,108.15,418000000.0
2008-08-04 15:37:00,108.15,108.17,108.15,108.16,344000000.0
2008-08-04 15:38:00,108.165,108.165,108.13,108.15,296299999.0
2008-08-04 15:39:00,108.15,108.16,108.13,108.13,529000000.0
2008-08-04 15:40:00,108.13,108.14,108.11,108.12,746200001.0
2008-08-04 15:41:00,108.125,108.13,108.08,108.11,515200000.0
2008-08-04 15:42:00,108.11,108.115,108.08,108.08,346600000.0
2008-08-04 15:43:00,108.08,108.1,108.07,108.09,605100000.0
2008-08-04 15:44:00,108.095,108.095,108.08,108.08,356100000.0
2008-08-04 15:45:00,108.08,108.085,108.04,108.07,575900002.0
2008-08-04 15:46:00,108.07,108.07,108.05,108.06,254200000.0
2008-08-04 15:47:00,108.06,108.07,108.04,108.04,375700000.0
2008-08-04 15:48:00,108.045,108.06,108.04,108.05,336000000.0
2008-08-04 15:49:00,108.05,108.07,108.04,108.06,335100000.0
2008-08-04 15:50:00,108.06,108.06,108.05,108.05,255100000.0
2008-08-04 15:51:00,108.05,108.07,108.04,108.065,244700000.0
2008-08-04 15:52:00,108.07,108.07,108.05,108.07,406199999.0
2008-08-04 15:53:00,108.07,108.09,108.07,108.08,384300000.0
2008-08-04 15:54:00,108.08,108.1,108.07,108.09,738500001.0
2008-08-04 15:55:00,108.09,108.09,108.08,108.09,192700000.0
2008-08-04 15:56:00,108.085,108.09,108.07,108.08,298100002.0
2008-08-04 15:57:00,108.07,108.09,108.07,108.09,306200000.0
2008-08-04 15:58:00,108.09,108.11,108.09,108.1,215099999.0
2008-08-04 15:59:00,108.1,108.11,108.05,108.11,338800000.0
2008-08-04 16:00:00,108.115,108.17,108.115,108.135,906200000.0
2008-08-04 16:01:00,108.135,108.14,108.09,108.115,1163699997.0
2008-08-04 16:02:00,108.115,108.13,108.1,108.105,511400000.0
2008-08-04 16:03:00,108.11,108.12,108.1,108.1,415700000.0
2008-08-04 16:04:00,108.1,108.1,108.07,108.08,396400000.0
2008-08-04 16:05:00,108.08,108.12,108.07,108.12,430399999.0
2008-08-04 16:06:00,108.115,108.115,108.08,108.085,431299998.0
2008-08-04 16:07:00,108.085,108.1,108.085,108.09,319800000.0
2008-08-04 16:08:00,108.09,108.09,108.06,108.07,257900000.0
2008-08-04 16:09:00,108.07,108.08,108.06,108.06,373800000.0
2008-08-04 16:10:00,108.06,108.06,108.04,108.04,278000000.0
2008-08-04 16:11:00,108.04,108.04,108.005,108.02,459200000.0
2008-08-04 16:12:00,108.02,108.02,107.96,107.99,436999999.0
2008-08-04 16:13:00,108.0,108.04,108.0,108.0,615900001.0
2008-08-04 16:14:00,108.005,108.02,107.98,107.98,327899999.0
2008-08-04 16:15:00,107.98,107.995,107.945,107.95,444000000.0
2008-08-04 16:16:00,107.96,107.99,107.96,107.99,539300000.0
2008-08-04 16:17:00,107.99,107.99,107.965,107.99,442299999.0
2008-08-04 16:18:00,107.98,108.0,107.96,107.99,446700000.0
2008-08-04 16:19:00,108.0,108.0,107.94,107.95,460999998.0
2008-08-04 16:20:00,107.945,107.945,107.915,107.94,296000000.0
2008-08-04 16:21:00,107.94,107.955,107.92,107.93,596600000.0
2008-08-04 16:22:00,107.94,107.94,107.915,107.93,382200000.0
2008-08-04 16:23:00,107.93,107.94,107.91,107.935,250000000.0
2008-08-04 16:24:00,107.935,107.97,107.935,107.965,363100000.0
2008-08-04 16:25:00,107.97,107.98,107.965,107.98,560300000.0
2008-08-04 16:26:00,107.98,108.0,107.98,107.99,339400001.0
2008-08-04 16:27:00,107.99,108.01,107.99,108.005,293400000.0
2008-08-04 16:28:00,108.005,108.005,107.985,108.0,494200000.0
2008-08-04 16:29:00,108.0,108.0,107.98,107.985,389000000.0
2008-08-04 16:30:00,107.985,108.0,107.97,107.985,284800000.0
2008-08-04 16:31:00,107.985,108.0,107.98,108.0,240500000.0
2008-08-04 16:32:00,108.0,108.0,107.985,107.99,245600000.0
2008-08-04 16:33:00,107.99,108.0,107.985,107.985,189199999.0
2008-08-04 16:34:00,107.985,107.99,107.97,107.97,276500000.0
2008-08-04 16:35:00,107.97,108.0,107.97,107.97,295200000.0
2008-08-04 16:36:00,107.97,108.0,107.97,107.995,217400000.0
2008-08-04 16:37:00,107.995,108.0,107.985,107.99,189800000.0
2008-08-04 16:38:00,107.99,108.0,107.98,107.985,248700000.0
2008-08-04 16:39:00,107.985,107.99,107.98,107.98,214300000.0
2008-08-04 16:40:00,107.98,107.99,107.98,107.99,200600000.0
2008-08-04 16:41:00,107.99,108.01,107.98,107.985,401400000.0
2008-08-04 16:42:00,107.99,107.99,107.97,107.99,141500000.0
2008-08-04 16:43:00,108.0,108.01,107.99,107.99,123500000.0
2008-08-04 16:44:00,107.99,107.99,107.97,107.97,235200000.0
2008-08-04 16:45:00,107.97,107.97,107.95,107.95,267500000.0
2008-08-04 16:46:00,107.95,107.97,107.95,107.96,276000000.0
2008-08-04 16:47:00,107.96,107.99,107.96,107.98,119900000.0
2008-08-04 16:48:00,107.98,108.0,107.98,107.995,121700000.0
2008-08-04 16:49:00,107.995,108.0,107.96,107.96,156700000.0
2008-08-04 16:50:00,107.97,107.98,107.95,107.95,280400000.0
2008-08-04 16:51:00,107.95,107.99,107.94,107.985,395600000.0
2008-08-04 16:52:00,107.985,108.0,107.985,107.99,225800000.0
2008-08-04 16:53:00,107.99,107.99,107.975,107.98,64800000.0
2008-08-04 16:54:00,107.98,107.99,107.97,107.99,222200000.0
2008-08-04 16:55:00,107.99,108.0,107.99,107.995,236600000.0
2008-08-04 16:56:00,107.995,108.0,107.98,107.99,235900000.0
2008-08-04 16:57:00,107.99,108.02,107.99,108.005,184799999.0
2008-08-04 16:58:00,108.005,108.01,107.995,108.0,343400000.0
2008-08-04 16:59:00,108.0,108.0,107.97,107.97,408700000.0
2008-08-04 17:00:00,107.97,107.98,107.96,107.98,356600000.0
2008-08-04 17:01:00,107.98,107.98,107.97,107.975,319400000.0
2008-08-04 17:02:00,107.98,107.98,107.97,107.98,351700000.0
2008-08-04 17:03:00,107.98,108.0,107.98,107.99,269400000.0
2008-08-04 17:04:00,107.99,108.0,107.99,108.0,172200000.0
2008-08-04 17:05:00,108.005,108.02,107.995,108.015,394099999.0
2008-08-04 17:06:00,108.015,108.015,108.0,108.01,248100000.0
2008-08-04 17:07:00,108.01,108.01,107.98,107.99,170600000.0
2008-08-04 17:08:00,107.99,108.0,107.985,107.99,237400000.0
2008-08-04 17:09:00,107.99,108.0,107.99,107.995,168800000.0
2008-08-04 17:10:00,108.0,108.0,107.995,107.995,116900000.0
2008-08-04 17:11:00,107.995,108.0,107.985,107.995,166000000.0
2008-08-04 17:12:00,107.99,108.0,107.965,107.98,241300000.0
2008-08-04 17:13:00,107.98,107.99,107.96,107.98,198300000.0
2008-08-04 17:14:00,107.975,107.98,107.96,107.96,265900001.0
2008-08-04 17:15:00,107.96,107.975,107.95,107.97,124800000.0
2008-08-04 17:16:00,107.97,107.98,107.97,107.975,105900000.0
2008-08-04 17:17:00,107.975,107.98,107.975,107.98,117200000.0
2008-08-04 17:18:00,107.98,108.02,107.98,108.015,308800001.0
2008-08-04 17:19:00,108.015,108.02,107.99,108.01,301300000.0
2008-08-04 17:20:00,108.01,108.04,108.01,108.03,327300000.0
2008-08-04 17:21:00,108.035,108.04,108.02,108.02,352000000.0
2008-08-04 17:22:00,108.03,108.03,107.995,108.015,478300002.0
2008-08-04 17:23:00,108.015,108.02,108.0,108.0,222500000.0
2008-08-04 17:24:00,108.0,108.01,107.99,108.01,202900000.0
2008-08-04 17:25:00,108.01,108.02,108.0,108.015,250400000.0
2008-08-04 17:26:00,108.02,108.035,108.015,108.025,405000000.0
2008-08-04 17:27:00,108.025,108.03,108.02,108.03,200300000.0
2008-08-04 17:28:00,108.035,108.05,108.03,108.04,483900000.0
2008-08-04 17:29:00,108.04,108.04,108.015,108.02,569899996.0
2008-08-04 17:30:00,108.02,108.04,108.015,108.04,684099999.0
2008-08-04 17:31:00,108.04,108.1,108.02,108.1,498799999.0
2008-08-04 17:32:00,108.1,108.115,108.075,108.1,615300000.0
2008-08-04 17:33:00,108.11,108.17,108.095,108.17,1068000001.0
2008-08-04 17:34:00,108.16,108.165,108.125,108.14,699400001.0
2008-08-04 17:35:00,108.14,108.14,108.105,108.13,421900001.0
2008-08-04 17:36:00,108.13,108.135,108.105,108.12,610499999.0
2008-08-04 17:37:00,108.12,108.18,108.12,108.15,663299999.0
2008-08-04 17:38:00,108.15,108.17,108.125,108.16,585200000.0
2008-08-04 17:39:00,108.17,108.185,108.155,108.175,752300003.0
2008-08-04 17:40:00,108.185,108.24,108.16,108.225,631399999.0
2008-08-04 17:41:00,108.225,108.235,108.2,108.22,383100000.0
2008-08-04 17:42:00,108.22,108.23,108.185,108.195,441299999.0
2008-08-04 17:43:00,108.195,108.2,108.16,108.16,258200000.0
2008-08-04 17:44:00,108.16,108.165,108.13,108.14,262000001.0
2008-08-04 17:45:00,108.14,108.17,108.14,108.17,220700000.0
2008-08-04 17:46:00,108.165,108.17,108.14,108.155,325400000.0
2008-08-04 17:47:00,108.155,108.16,108.14,108.14,198300000.0
2008-08-04 17:48:00,108.14,108.2,108.14,108.2,425100000.0
2008-08-04 17:49:00,108.195,108.22,108.19,108.19,438100000.0
2008-08-04 17:50:00,108.19,108.235,108.19,108.235,231000000.0
2008-08-04 17:51:00,108.23,108.23,108.2,108.21,447600000.0
2008-08-04 17:52:00,108.22,108.22,108.2,108.21,314000000.0
2008-08-04 17:53:00,108.205,108.22,108.2,108.22,278400000.0
2008-08-04 17:54:00,108.22,108.225,108.215,108.22,159500000.0
2008-08-04 17:55:00,108.22,108.23,108.22,108.23,242100000.0
2008-08-04 17:56:00,108.22,108.235,108.22,108.23,191300000.0
2008-08-04 17:57:00,108.23,108.23,108.225,108.23,26900000.0
2008-08-04 17:58:00,108.23,108.235,108.22,108.225,109000000.0
2008-08-04 17:59:00,108.225,108.23,108.22,108.23,161600000.0
2008-08-04 18:00:00,108.23,108.24,108.22,108.22,197300000.0
2008-08-04 18:01:00,108.22,108.22,108.195,108.2,92000000.0
2008-08-04 18:02:00,108.2,108.22,108.2,108.22,120300000.0
2008-08-04 18:03:00,108.23,108.23,108.2,108.2,136300000.0
2008-08-04 18:04:00,108.2,108.2,108.19,108.19,127400000.0
2008-08-04 18:05:00,108.19,108.19,108.18,108.18,168400000.0
2008-08-04 18:06:00,108.18,108.19,108.165,108.19,194400000.0
2008-08-04 18:07:00,108.19,108.215,108.18,108.185,347400000.0
2008-08-04 18:08:00,108.185,108.19,108.18,108.185,191400000.0
2008-08-04 18:09:00,108.185,108.2,108.18,108.18,245500000.0
2008-08-04 18:10:00,108.18,108.22,108.175,108.22,341700000.0
2008-08-04 18:11:00,108.22,108.235,108.22,108.23,328000000.0
2008-08-04 18:12:00,108.23,108.25,108.215,108.215,141500000.0
2008-08-04 18:13:00,108.22,108.23,108.21,108.22,280300000.0
2008-08-04 18:14:00,108.22,108.22,108.21,108.22,190100000.0
2008-08-04 18:15:00,108.23,108.23,108.22,108.22,133100000.0
2008-08-04 18:16:00,108.22,108.23,108.22,108.225,120100000.0
2008-08-04 18:17:00,108.23,108.25,108.22,108.245,278600000.0
2008-08-04 18:18:00,108.245,108.25,108.225,108.23,155800000.0
2008-08-04 18:19:00,108.23,108.23,108.205,108.225,212600000.0
2008-08-04 18:20:00,108.225,108.235,108.205,108.205,164400000.0
2008-08-04 18:21:00,108.205,108.23,108.205,108.22,246700000.0
2008-08-04 18:22:00,108.22,108.23,108.215,108.23,132000000.0
2008-08-04 18:23:00,108.235,108.24,108.23,108.23,125800000.0
2008-08-04 18:24:00,108.23,108.23,108.21,108.21,92300000.0
2008-08-04 18:25:00,108.205,108.22,108.2,108.21,286900000.0
2008-08-04 18:26:00,108.215,108.215,108.205,108.21,158100000.0
2008-08-04 18:27:00,108.21,108.21,108.2,108.2,53600000.0
2008-08-04 18:28:00,108.2,108.21,108.2,108.21,151100000.0
2008-08-04 18:29:00,108.21,108.22,108.19,108.19,173100000.0
2008-08-04 18:30:00,108.19,108.2,108.19,108.195,128400000.0
2008-08-04 18:31:00,108.195,108.195,108.19,108.195,109900000.0
2008-08-04 18:32:00,108.195,108.2,108.185,108.185,212900000.0
2008-08-04 18:33:00,108.185,108.195,108.185,108.195,148700000.0
2008-08-04 18:34:00,108.195,108.2,108.195,108.195,135000000.0
2008-08-04 18:35:00,108.195,108.2,108.18,108.18,345800000.0
2008-08-04 18:36:00,108.18,108.195,108.18,108.195,231700000.0
2008-08-04 18:37:00,108.19,108.195,108.18,108.185,199500000.0
2008-08-04 18:38:00,108.185,108.19,108.175,108.19,188300000.0
2008-08-04 18:39:00,108.19,108.19,108.165,108.17,134200000.0
2008-08-04 18:40:00,108.17,108.17,108.15,108.165,318000000.0
2008-08-04 18:41:00,108.165,108.17,108.165,108.17,120600000.0
2008-08-04 18:42:00,108.17,108.18,108.17,108.18,100700000.0
2008-08-04 18:43:00,108.18,108.18,108.175,108.18,109600000.0
2008-08-04 18:44:00,108.18,108.215,108.18,108.21,246800000.0
2008-08-04 18:45:00,108.21,108.22,108.2,108.21,184000000.0
2008-08-04 18:46:00,108.21,108.21,108.205,108.205,109300000.0
2008-08-04 18:47:00,108.205,108.205,108.2,108.2,75100000.0
2008-08-04 18:48:00,108.2,108.21,108.18,108.185,181900000.0
2008-08-04 18:49:00,108.185,108.19,108.17,108.18,156300000.0
2008-08-04 18:50:00,108.18,108.18,108.17,108.18,173000000.0
2008-08-04 18:51:00,108.18,108.19,108.18,108.185,93600000.0
2008-08-04 18:52:00,108.185,108.19,108.175,108.19,123700000.0
2008-08-04 18:53:00,108.19,108.2,108.19,108.19,123700000.0
2008-08-04 18:54:00,108.19,108.19,108.185,108.185,54700000.0
2008-08-04 18:55:00,108.185,108.185,108.17,108.17,75900000.0
2008-08-04 18:56:00,108.17,108.17,108.15,108.15,101400000.0
2008-08-04 18:57:00,108.15,108.155,108.15,108.155,123200000.0
2008-08-04 18:58:00,108.155,108.155,108.15,108.155,122700000.0
2008-08-04 18:59:00,108.155,108.16,108.13,108.13,355100000.0
2008-08-04 19:00:00,108.13,108.14,108.13,108.14,160700000.0
2008-08-04 19:01:00,108.14,108.14,108.135,108.14,108500000.0
2008-08-04 19:02:00,108.14,108.15,108.12,108.12,263400000.0
2008-08-04 19:03:00,108.12,108.13,108.12,108.13,222900000.0
2008-08-04 19:04:00,108.13,108.15,108.13,108.14,320900001.0
2008-08-04 19:05:00,108.14,108.14,108.13,108.13,289300000.0
2008-08-04 19:06:00,108.13,108.13,108.13,108.13,66100000.0
2008-08-04 19:07:00,108.13,108.13,108.12,108.125,41000000.0
2008-08-04 19:08:00,108.125,108.13,108.12,108.125,199600000.0
2008-08-04 19:09:00,108.125,108.14,108.125,108.14,223400000.0
2008-08-04 19:10:00,108.14,108.15,108.14,108.15,365900000.0
2008-08-04 19:11:00,108.15,108.16,108.15,108.155,154300000.0
2008-08-04 19:12:00,108.155,108.16,108.155,108.155,155700000.0
2008-08-04 19:13:00,108.155,108.155,108.145,108.145,134299999.0
2008-08-04 19:14:00,108.145,108.18,108.14,108.175,265900000.0
2008-08-04 19:15:00,108.175,108.175,108.155,108.175,220400000.0
2008-08-04 19:16:00,108.17,108.17,108.17,108.17,4000000.0
2008-08-04 19:17:00,108.17,108.17,108.165,108.17,278800000.0
2008-08-04 19:18:00,108.17,108.17,108.155,108.16,123600000.0
2008-08-04 19:19:00,108.16,108.17,108.155,108.16,181700000.0
2008-08-04 19:20:00,108.155,108.16,108.15,108.155,157399999.0
2008-08-04 19:21:00,108.155,108.16,108.155,108.16,153500000.0
2008-08-04 19:22:00,108.16,108.16,108.145,108.145,196399999.0
2008-08-04 19:23:00,108.145,108.15,108.14,108.15,121600000.0
2008-08-04 19:24:00,108.15,108.165,108.15,108.165,161800000.0
2008-08-04 19:25:00,108.165,108.165,108.16,108.16,37400000.0
2008-08-04 19:26:00,108.16,108.17,108.16,108.17,102200000.0
2008-08-04 19:27:00,108.17,108.17,108.165,108.165,164400000.0
2008-08-04 19:28:00,108.165,108.17,108.16,108.165,183800000.0
2008-08-04 19:29:00,108.165,108.17,108.16,108.16,71700000.0
2008-08-04 19:30:00,108.16,108.165,108.14,108.155,259400000.0
2008-08-04 19:31:00,108.16,108.18,108.16,108.18,89300000.0
2008-08-04 19:32:00,108.18,108.18,108.16,108.165,130500000.0
2008-08-04 19:33:00,108.165,108.165,108.145,108.145,93900000.0
2008-08-04 19:34:00,108.15,108.15,108.14,108.15,211600000.0
2008-08-04 19:35:00,108.15,108.15,108.14,108.145,208500000.0
2008-08-04 19:36:00,108.145,108.15,108.14,108.15,56200000.0
2008-08-04 19:37:00,108.145,108.175,108.145,108.175,158500000.0
2008-08-04 19:38:00,108.175,108.175,108.165,108.165,11900000.0
2008-08-04 19:39:00,108.165,108.165,108.16,108.165,83400000.0
2008-08-04 19:40:00,108.165,108.17,108.16,108.16,84000000.0
2008-08-04 19:41:00,108.165,108.18,108.165,108.18,46700000.0
2008-08-04 19:42:00,108.18,108.18,108.155,108.175,193200000.0
2008-08-04 19:43:00,108.175,108.18,108.165,108.18,222700000.0
2008-08-04 19:44:00,108.18,108.2,108.18,108.185,146400000.0
2008-08-04 19:45:00,108.185,108.19,108.165,108.17,194600000.0
2008-08-04 19:46:00,108.17,108.185,108.17,108.18,71400000.0
2008-08-04 19:47:00,108.18,108.19,108.17,108.18,210500000.0
2008-08-04 19:48:00,108.18,108.18,108.17,108.175,80400000.0
2008-08-04 19:49:00,108.175,108.175,108.17,108.17,35000000.0
2008-08-04 19:50:00,108.17,108.175,108.165,108.17,59900000.0
2008-08-04 19:51:00,108.175,108.185,108.17,108.18,156500000.0
2008-08-04 19:52:00,108.19,108.19,108.175,108.185,162000000.0
2008-08-04 19:53:00,108.185,108.185,108.175,108.18,82000000.0
2008-08-04 19:54:00,108.18,108.19,108.175,108.18,137600000.0
2008-08-04 19:55:00,108.18,108.19,108.175,108.18,253500000.0
2008-08-04 19:56:00,108.185,108.19,108.18,108.19,303900000.0
2008-08-04 19:57:00,108.185,108.19,108.18,108.185,176800000.0
2008-08-04 19:58:00,108.18,108.185,108.175,108.18,101300000.0
2008-08-04 19:59:00,108.18,108.185,108.18,108.18,116000000.0
2008-08-04 20:00:00,108.18,108.19,108.175,108.18,218400000.0
2008-08-04 20:01:00,108.18,108.18,108.16,108.16,135100000.0
2008-08-04 20:02:00,108.165,108.185,108.165,108.18,151400000.0
2008-08-04 20:03:00,108.18,108.18,108.17,108.17,161400000.0
2008-08-04 20:04:00,108.17,108.175,108.17,108.17,95000000.0
2008-08-04 20:05:00,108.17,108.17,108.165,108.17,90900000.0
2008-08-04 20:06:00,108.17,108.17,108.16,108.17,162800000.0
2008-08-04 20:07:00,108.17,108.18,108.17,108.18,90500000.0
2008-08-04 20:08:00,108.18,108.19,108.17,108.185,556400000.0
2008-08-04 20:09:00,108.185,108.185,108.17,108.17,116800000.0
2008-08-04 20:10:00,108.17,108.17,108.17,108.17,86400000.0
2008-08-04 20:11:00,108.17,108.19,108.17,108.18,264600000.0
2008-08-04 20:12:00,108.18,108.19,108.17,108.19,290900000.0
2008-08-04 20:13:00,108.19,108.205,108.185,108.2,197000000.0
2008-08-04 20:14:00,108.2,108.2,108.19,108.19,142300000.0
2008-08-04 20:15:00,108.19,108.21,108.19,108.21,187700000.0
2008-08-04 20:16:00,108.21,108.21,108.2,108.2,192700000.0
2008-08-04 20:17:00,108.2,108.22,108.2,108.215,253300000.0
2008-08-04 20:18:00,108.225,108.23,108.215,108.215,299600000.0
2008-08-04 20:19:00,108.22,108.23,108.2,108.21,285400000.0
2008-08-04 20:20:00,108.21,108.235,108.205,108.225,324300001.0
2008-08-04 20:21:00,108.23,108.235,108.225,108.23,172800000.0
2008-08-04 20:22:00,108.23,108.27,108.23,108.26,356300000.0
2008-08-04 20:23:00,108.26,108.27,108.26,108.27,90300000.0
2008-08-04 20:24:00,108.27,108.27,108.255,108.26,168400000.0
2008-08-04 20:25:00,108.26,108.26,108.25,108.26,120300000.0
2008-08-04 20:26:00,108.26,108.26,108.25,108.255,76000000.0
2008-08-04 20:27:00,108.255,108.26,108.24,108.26,201300000.0
2008-08-04 20:28:00,108.26,108.26,108.255,108.26,121100000.0
2008-08-04 20:29:00,108.26,108.27,108.26,108.265,97100000.0
2008-08-04 20:30:00,108.265,108.28,108.255,108.255,208500000.0
2008-08-04 20:31:00,108.255,108.255,108.23,108.235,244500000.0
2008-08-04 20:32:00,108.235,108.245,108.23,108.245,102600000.0
2008-08-04 20:33:00,108.245,108.25,108.245,108.25,148400000.0
2008-08-04 20:34:00,108.25,108.25,108.25,108.25,128900000.0
2008-08-04 20:35:00,108.25,108.25,108.24,108.24,89000000.0
2008-08-04 20:36:00,108.24,108.245,108.24,108.245,178500000.0
2008-08-04 20:37:00,108.245,108.245,108.24,108.24,84000000.0
2008-08-04 20:38:00,108.24,108.245,108.23,108.23,142500000.0
2008-08-04 20:39:00,108.23,108.23,108.23,108.23,149000000.0
2008-08-04 20:40:00,108.23,108.235,108.23,108.23,197000000.0
2008-08-04 20:41:00,108.23,108.24,108.23,108.235,209000000.0
2008-08-04 20:42:00,108.235,108.25,108.23,108.25,250600000.0
2008-08-04 20:43:00,108.25,108.25,108.25,108.25,28000000.0
2008-08-04 20:44:00,108.25,108.25,108.24,108.24,77000000.0
2008-08-04 20:45:00,108.24,108.25,108.24,108.25,42200000.0
2008-08-04 20:46:00,108.25,108.265,108.25,108.26,89300000.0
2008-08-04 20:47:00,108.26,108.27,108.255,108.26,236800000.0
2008-08-04 20:48:00,108.26,108.27,108.255,108.26,137900000.0
2008-08-04 20:49:00,108.26,108.27,108.255,108.26,119700000.0
2008-08-04 20:50:00,108.265,108.27,108.26,108.265,130400000.0
2008-08-04 20:51:00,108.265,108.27,108.26,108.27,115800000.0
2008-08-04 20:52:00,108.27,108.27,108.26,108.26,75400000.0
2008-08-04 20:53:00,108.26,108.265,108.255,108.255,130900000.0
2008-08-04 20:54:00,108.255,108.27,108.255,108.265,145500000.0
2008-08-04 20:55:00,108.27,108.28,108.26,108.27,221700000.0
2008-08-04 20:56:00,108.27,108.28,108.265,108.275,218300000.0
2008-08-04 20:57:00,108.275,108.28,108.265,108.275,160700000.0
2008-08-04 20:58:00,108.275,108.28,108.27,108.27,46600000.0
2008-08-04 20:59:00,108.27,108.28,108.27,108.275,141600000.0
2008-08-04 21:00:00,108.27,108.275,108.25,108.26,183900000.0
2008-08-04 21:01:00,108.26,108.265,108.255,108.255,100200000.0
2008-08-04 21:02:00,108.26,108.26,108.25,108.25,215100000.0
2008-08-04 21:03:00,108.25,108.265,108.25,108.25,204800000.0
2008-08-04 21:04:00,108.255,108.265,108.255,108.265,80100000.0
2008-08-04 21:05:00,108.26,108.26,108.25,108.26,168600000.0
2008-08-04 21:06:00,108.26,108.27,108.26,108.26,117900000.0
2008-08-04 21:07:00,108.26,108.265,108.26,108.26,114400000.0
2008-08-04 21:08:00,108.26,108.26,108.25,108.25,103900000.0
2008-08-04 21:09:00,108.25,108.26,108.25,108.26,112500000.0
2008-08-04 21:10:00,108.26,108.26,108.25,108.25,133600000.0
2008-08-04 21:11:00,108.25,108.26,108.25,108.25,115100000.0
2008-08-04 21:12:00,108.25,108.26,108.25,108.255,59600000.0
2008-08-04 21:13:00,108.26,108.27,108.26,108.27,65500000.0
2008-08-04 21:14:00,108.27,108.275,108.265,108.275,98700000.0
2008-08-04 21:15:00,108.275,108.275,108.26,108.26,87500000.0
2008-08-04 21:16:00,108.26,108.26,108.26,108.26,25100000.0
2008-08-04 21:17:00,108.26,108.26,108.25,108.255,68300000.0
2008-08-04 21:18:00,108.25,108.26,108.25,108.26,77800000.0
2008-08-04 21:19:00,108.26,108.26,108.24,108.245,208100000.0
2008-08-04 21:20:00,108.245,108.25,108.235,108.24,205500000.0
2008-08-04 21:21:00,108.25,108.25,108.235,108.24,85300000.0
2008-08-04 21:22:00,108.24,108.24,108.235,108.24,67600000.0
2008-08-04 21:23:00,108.24,108.24,108.22,108.22,150100000.0
2008-08-04 21:24:00,108.22,108.24,108.22,108.24,97500001.0
2008-08-04 21:25:00,108.24,108.26,108.22,108.235,203300000.0
2008-08-04 21:26:00,108.23,108.25,108.23,108.24,136100000.0
2008-08-04 21:27:00,108.24,108.24,108.23,108.23,43600000.0
2008-08-04 21:28:00,108.23,108.23,108.23,108.23,118600000.0
2008-08-04 21:29:00,108.23,108.23,108.21,108.22,216400000.0
2008-08-04 21:30:00,108.22,108.22,108.2,108.21,358000000.0
2008-08-04 21:31:00,108.21,108.23,108.21,108.225,436800000.0
2008-08-04 21:32:00,108.225,108.23,108.225,108.225,84700000.0
2008-08-04 21:33:00,108.225,108.23,108.21,108.21,90500000.0
2008-08-04 21:34:00,108.22,108.22,108.205,108.21,68700000.0
2008-08-04 21:35:00,108.21,108.21,108.2,108.2,48100000.0
2008-08-04 21:36:00,108.2,108.215,108.2,108.21,229600000.0
2008-08-04 21:37:00,108.21,108.215,108.21,108.215,42700000.0
2008-08-04 21:38:00,108.21,108.22,108.21,108.22,40000000.0
2008-08-04 21:39:00,108.22,108.22,108.215,108.22,101100000.0
2008-08-04 21:40:00,108.22,108.22,108.21,108.22,234800000.0
2008-08-04 21:41:00,108.22,108.225,108.215,108.215,140400000.0
2008-08-04 21:42:00,108.215,108.22,108.21,108.22,252200000.0
2008-08-04 21:43:00,108.215,108.215,108.17,108.17,267400000.0
2008-08-04 21:44:00,108.175,108.18,108.17,108.18,238300000.0
2008-08-04 21:45:00,108.185,108.185,108.18,108.18,35100000.0
2008-08-04 21:46:00,108.18,108.18,108.175,108.18,349000000.0
2008-08-04 21:47:00,108.18,108.18,108.18,108.18,22300000.0
2008-08-04 21:48:00,108.18,108.185,108.18,108.185,53300000.0
2008-08-04 21:49:00,108.185,108.195,108.18,108.195,115400000.0
2008-08-04 21:50:00,108.195,108.2,108.19,108.2,185600000.0
2008-08-04 21:51:00,108.2,108.205,108.2,108.2,175400000.0
2008-08-04 21:52:00,108.2,108.21,108.2,108.21,193100000.0
2008-08-04 21:53:00,108.21,108.215,108.205,108.205,262200000.0
2008-08-04 21:54:00,108.21,108.23,108.205,108.23,223400000.0
2008-08-04 21:55:00,108.24,108.24,108.23,108.24,294100000.0
2008-08-04 21:56:00,108.24,108.245,108.235,108.245,178800000.0
2008-08-04 21:57:00,108.245,108.25,108.24,108.245,157100000.0
2008-08-04 21:58:00,108.245,108.245,108.24,108.24,23200000.0
2008-08-04 21:59:00,108.24,108.24,108.235,108.24,61500000.0
2008-08-04 22:00:00,108.25,108.25,108.24,108.245,175500000.0
2008-08-04 22:01:00,108.245,108.27,108.245,108.26,194500000.0
2008-08-04 22:02:00,108.26,108.27,108.26,108.27,66800000.0
2008-08-04 22:03:00,108.27,108.27,108.26,108.26,83900000.0
2008-08-04 22:04:00,108.26,108.265,108.26,108.26,104700000.0
2008-08-04 22:05:00,108.26,108.26,108.25,108.25,47000000.0
2008-08-04 22:06:00,108.25,108.26,108.25,108.26,107100000.0
2008-08-04 22:07:00,108.26,108.26,108.255,108.255,45900000.0
2008-08-04 22:08:00,108.255,108.26,108.255,108.26,20500000.0
2008-08-04 22:09:00,108.26,108.26,108.255,108.26,129700000.0
2008-08-04 22:10:00,108.26,108.27,108.26,108.26,157500000.0
2008-08-04 22:11:00,108.26,108.28,108.26,108.28,185100000.0
2008-08-04 22:12:00,108.28,108.28,108.27,108.28,117600000.0
2008-08-04 22:13:00,108.275,108.275,108.27,108.27,104000000.0
2008-08-04 22:14:00,108.27,108.27,108.265,108.27,43800000.0
2008-08-04 22:15:00,108.27,108.27,108.265,108.27,20100000.0
2008-08-04 22:16:00,108.27,108.28,108.265,108.27,25700000.0
2008-08-04 22:17:00,108.275,108.275,108.26,108.265,127500000.0
2008-08-04 22:18:00,108.26,108.26,108.26,108.26,14200000.0
2008-08-04 22:19:00,108.26,108.26,108.255,108.255,13300000.0
2008-08-04 22:20:00,108.26,108.26,108.26,108.26,25500000.0
2008-08-04 22:21:00,108.26,108.26,108.26,108.26,11100000.0
2008-08-04 22:22:00,108.26,108.26,108.26,108.26,4700000.0
2008-08-04 22:23:00,108.26,108.26,108.245,108.25,209200000.0
2008-08-04 22:24:00,108.25,108.25,108.25,108.25,11100000.0
2008-08-04 22:25:00,108.25,108.25,108.25,108.25,3700000.0
2008-08-04 22:26:00,108.25,108.25,108.25,108.25,3700000.0
2008-08-04 22:27:00,108.25,108.25,108.235,108.235,52500000.0
2008-08-04 22:29:00,108.235,108.24,108.23,108.24,137900000.0
2008-08-04 22:30:00,108.24,108.24,108.235,108.24,139500000.0
2008-08-04 22:31:00,108.24,108.24,108.24,108.24,3700000.0
2008-08-04 22:32:00,108.24,108.245,108.24,108.24,60500000.0
2008-08-04 22:33:00,108.24,108.255,108.235,108.25,284100000.0
2008-08-04 22:34:00,108.25,108.25,108.245,108.25,202700000.0
2008-08-04 22:35:00,108.25,108.25,108.24,108.24,77600000.0
2008-08-04 22:36:00,108.245,108.25,108.245,108.25,13500000.0
2008-08-04 22:37:00,108.25,108.255,108.25,108.255,108600000.0
2008-08-04 22:38:00,108.26,108.26,108.24,108.245,91800000.0
2008-08-04 22:39:00,108.25,108.255,108.245,108.255,150300000.0
2008-08-04 22:40:00,108.26,108.26,108.255,108.255,76700000.0
2008-08-04 22:41:00,108.26,108.265,108.25,108.265,706099996.0
2008-08-04 22:42:00,108.265,108.265,108.245,108.25,162200001.0
2008-08-04 22:43:00,108.25,108.25,108.25,108.25,6500000.0
2008-08-04 22:44:00,108.25,108.25,108.25,108.25,9700000.0
2008-08-04 22:45:00,108.25,108.25,108.25,108.25,24400000.0
2008-08-04 22:46:00,108.25,108.26,108.245,108.26,244200000.0
2008-08-04 22:47:00,108.26,108.26,108.25,108.25,200900001.0
2008-08-04 22:48:00,108.255,108.255,108.245,108.255,117400001.0
2008-08-04 22:49:00,108.255,108.255,108.255,108.255,26400000.0
2008-08-04 22:50:00,108.255,108.255,108.245,108.245,111100001.0
2008-08-04 22:51:00,108.25,108.25,108.245,108.245,19800000.0
2008-08-04 22:52:00,108.245,108.25,108.245,108.245,111800000.0
2008-08-04 22:53:00,108.245,108.25,108.245,108.25,36900000.0
2008-08-04 22:54:00,108.245,108.25,108.24,108.25,39200000.0
2008-08-04 22:55:00,108.25,108.25,108.25,108.25,7400000.0
2008-08-04 22:56:00,108.25,108.25,108.245,108.25,21000000.0
2008-08-04 22:57:00,108.25,108.26,108.245,108.26,113800000.0
2008-08-04 22:58:00,108.26,108.26,108.26,108.26,3700000.0
2008-08-04 22:59:00,108.26,108.27,108.26,108.27,36400000.0
2008-08-04 23:00:00,108.27,108.27,108.24,108.245,38700000.0
2008-08-04 23:01:00,108.255,108.26,108.255,108.26,6400000.0
2008-08-04 23:02:00,108.26,108.26,108.255,108.255,30000000.0
2008-08-04 23:03:00,108.255,108.265,108.255,108.26,39500000.0
2008-08-04 23:04:00,108.26,108.26,108.26,108.26,54100000.0
2008-08-04 23:05:00,108.26,108.26,108.26,108.26,5800000.0
2008-08-04 23:06:00,108.26,108.26,108.26,108.26,17800000.0
2008-08-04 23:07:00,108.26,108.26,108.26,108.26,30900000.0
2008-08-04 23:08:00,108.26,108.28,108.26,108.28,12100000.0
2008-08-04 23:09:00,108.26,108.265,108.26,108.26,38099999.0
2008-08-04 23:10:00,108.26,108.26,108.255,108.255,47700001.0
2008-08-04 23:11:00,108.26,108.26,108.255,108.255,67600000.0
2008-08-04 23:12:00,108.255,108.255,108.255,108.255,59400000.0
2008-08-04 23:13:00,108.255,108.255,108.25,108.25,56200000.0
2008-08-04 23:14:00,108.25,108.25,108.25,108.25,44400000.0
2008-08-04 23:15:00,108.25,108.25,108.25,108.25,2000000.0
2008-08-04 23:16:00,108.25,108.25,108.25,108.25,32600000.0
2008-08-04 23:17:00,108.25,108.25,108.25,108.25,11300000.0
2008-08-04 23:18:00,108.26,108.26,108.24,108.24,74300000.0
2008-08-04 23:19:00,108.24,108.255,108.24,108.24,128500000.0
2008-08-04 23:20:00,108.24,108.25,108.24,108.24,335200000.0
2008-08-04 23:21:00,108.24,108.26,108.24,108.26,100200000.0
2008-08-04 23:22:00,108.25,108.25,108.25,108.25,13600000.0
2008-08-04 23:23:00,108.25,108.25,108.25,108.25,10800000.0
2008-08-04 23:24:00,108.25,108.26,108.25,108.25,90200000.0
2008-08-04 23:25:00,108.25,108.25,108.24,108.24,41000000.0
2008-08-04 23:26:00,108.24,108.24,108.24,108.24,27000000.0
2008-08-04 23:27:00,108.235,108.235,108.235,108.235,17100000.0
2008-08-04 23:28:00,108.235,108.24,108.235,108.24,23000000.0
2008-08-04 23:29:00,108.24,108.24,108.24,108.24,22600000.0
2008-08-04 23:30:00,108.24,108.24,108.24,108.24,12800000.0
2008-08-04 23:31:00,108.24,108.24,108.24,108.24,3900000.0
2008-08-04 23:32:00,108.24,108.24,108.24,108.24,2900000.0
2008-08-04 23:33:00,108.24,108.24,108.24,108.24,5400000.0
2008-08-04 23:34:00,108.24,108.245,108.24,108.24,34800000.0
2008-08-04 23:35:00,108.245,108.25,108.235,108.24,138600000.0
2008-08-04 23:36:00,108.24,108.25,108.24,108.25,137100000.0
2008-08-04 23:37:00,108.25,108.25,108.24,108.25,67300000.0
2008-08-04 23:38:00,108.25,108.25,108.24,108.24,27500000.0
2008-08-04 23:39:00,108.24,108.24,108.23,108.23,14500000.0
2008-08-04 23:40:00,108.23,108.24,108.22,108.23,175900000.0
2008-08-04 23:41:00,108.23,108.23,108.23,108.23,19400000.0
2008-08-04 23:42:00,108.22,108.22,108.22,108.22,33000000.0
2008-08-04 23:43:00,108.22,108.23,108.22,108.23,49000000.0
2008-08-04 23:44:00,108.22,108.22,108.22,108.22,29500000.0
2008-08-04 23:45:00,108.23,108.23,108.21,108.21,56700000.0
2008-08-04 23:46:00,108.215,108.22,108.2,108.21,350500000.0
2008-08-04 23:47:00,108.21,108.22,108.2,108.22,94300000.0
2008-08-04 23:48:00,108.21,108.22,108.21,108.22,63700000.0
2008-08-04 23:49:00,108.23,108.23,108.21,108.21,32400000.0
2008-08-04 23:50:00,108.205,108.205,108.205,108.205,3200000.0
2008-08-04 23:51:00,108.205,108.205,108.205,108.205,9100000.0
2008-08-04 23:52:00,108.21,108.21,108.21,108.21,10800000.0
2008-08-04 23:53:00,108.21,108.21,108.19,108.2,113200000.0
2008-08-04 23:54:00,108.2,108.21,108.2,108.2,81800000.0
2008-08-04 23:55:00,108.2,108.22,108.2,108.22,57100000.0
2008-08-04 23:56:00,108.21,108.21,108.2,108.2,77200000.0
2008-08-04 23:57:00,108.21,108.21,108.2,108.21,48600000.0
2008-08-04 23:58:00,108.21,108.21,108.2,108.21,16200000.0
2008-08-04 23:59:00,108.2,108.2,108.2,108.2,13500000.0
2008-08-05 00:00:00,108.2,108.21,108.2,108.21,22600000.0
2008-08-05 00:01:00,108.22,108.22,108.21,108.21,10800000.0
2008-08-05 00:02:00,108.21,108.22,108.21,108.22,16200000.0
2008-08-05 00:03:00,108.21,108.22,108.21,108.22,11800000.0
2008-08-05 00:04:00,108.23,108.24,108.22,108.22,48600000.0
2008-08-05 00:05:00,108.23,108.23,108.22,108.22,11800000.0
2008-08-05 00:06:00,108.21,108.21,108.21,108.21,12400000.0
2008-08-05 00:07:00,108.21,108.22,108.21,108.22,21000000.0
2008-08-05 00:08:00,108.23,108.23,108.23,108.23,5400000.0
2008-08-05 00:09:00,108.23,108.23,108.21,108.21,22300000.0
2008-08-05 00:10:00,108.21,108.22,108.21,108.22,24400000.0
2008-08-05 00:11:00,108.22,108.22,108.22,108.22,2000000.0
2008-08-05 00:12:00,108.22,108.23,108.22,108.23,13900000.0
2008-08-05 00:13:00,108.23,108.23,108.22,108.23,40500000.0
2008-08-05 00:14:00,108.225,108.24,108.22,108.24,41900000.0
2008-08-05 00:15:00,108.24,108.24,108.24,108.24,10900000.0
2008-08-05 00:16:00,108.23,108.24,108.23,108.24,56400000.0
2008-08-05 00:17:00,108.235,108.24,108.22,108.23,190400000.0
2008-08-05 00:18:00,108.23,108.23,108.23,108.23,43700000.0
2008-08-05 00:19:00,108.22,108.23,108.22,108.23,47300000.0
2008-08-05 00:20:00,108.225,108.225,108.225,108.225,2000000.0
2008-08-05 00:21:00,108.23,108.23,108.23,108.23,5400000.0
2008-08-05 00:22:00,108.23,108.25,108.23,108.24,45300000.0
2008-08-05 00:23:00,108.25,108.25,108.24,108.25,64400000.0
2008-08-05 00:24:00,108.25,108.25,108.25,108.25,3300000.0
2008-08-05 00:26:00,108.25,108.25,108.23,108.23,62000000.0
2008-08-05 00:27:00,108.23,108.24,108.23,108.23,22800000.0
2008-08-05 00:28:00,108.23,108.23,108.23,108.23,3300000.0
2008-08-05 00:29:00,108.23,108.23,108.23,108.23,9800000.0
2008-08-05 00:31:00,108.23,108.23,108.23,108.23,8800000.0
2008-08-05 00:32:00,108.22,108.22,108.22,108.22,16400000.0
2008-08-05 00:33:00,108.22,108.22,108.21,108.21,63300000.0
2008-08-05 00:34:00,108.21,108.21,108.185,108.2,158999998.0
2008-08-05 00:35:00,108.19,108.2,108.19,108.2,20200000.0
2008-08-05 00:36:00,108.2,108.2,108.2,108.2,27000000.0
2008-08-05 00:37:00,108.19,108.19,108.18,108.18,30700000.0
2008-08-05 00:38:00,108.18,108.18,108.17,108.18,66700000.0
2008-08-05 00:39:00,108.18,108.18,108.18,108.18,16200000.0
2008-08-05 00:40:00,108.18,108.18,108.17,108.17,22500000.0
2008-08-05 00:41:00,108.18,108.18,108.16,108.16,219400000.0
2008-08-05 00:42:00,108.16,108.17,108.16,108.17,56200000.0
2008-08-05 00:43:00,108.17,108.17,108.17,108.17,38800000.0
2008-08-05 00:44:00,108.17,108.17,108.17,108.17,94800000.0
2008-08-05 00:45:00,108.17,108.19,108.16,108.18,132800000.0
2008-08-05 00:46:00,108.18,108.18,108.18,108.18,5300000.0
2008-08-05 00:47:00,108.18,108.2,108.18,108.19,94700000.0
2008-08-05 00:48:00,108.19,108.19,108.19,108.19,8000000.0
2008-08-05 00:49:00,108.19,108.195,108.18,108.18,70800000.0
2008-08-05 00:50:00,108.18,108.19,108.18,108.18,95000000.0
2008-08-05 00:51:00,108.18,108.2,108.18,108.2,42200000.0
2008-08-05 00:52:00,108.2,108.2,108.19,108.19,33400000.0
2008-08-05 00:53:00,108.185,108.185,108.18,108.18,25700000.0
2008-08-05 00:54:00,108.18,108.18,108.18,108.18,6700000.0
2008-08-05 00:55:00,108.18,108.19,108.18,108.19,19100000.0
2008-08-05 00:56:00,108.19,108.19,108.19,108.19,16400000.0
2008-08-05 00:57:00,108.19,108.2,108.19,108.19,37200000.0
2008-08-05 00:58:00,108.19,108.2,108.19,108.19,55000000.0
2008-08-05 00:59:00,108.19,108.19,108.185,108.19,44300000.0
2008-08-05 01:00:00,108.19,108.19,108.18,108.18,28600000.0
2008-08-05 01:01:00,108.18,108.19,108.17,108.17,189099999.0
2008-08-05 01:02:00,108.17,108.17,108.17,108.17,16400000.0
2008-08-05 01:03:00,108.17,108.17,108.17,108.17,4000000.0
2008-08-05 01:04:00,108.18,108.18,108.17,108.17,63200000.0
2008-08-05 01:05:00,108.17,108.18,108.17,108.18,36300000.0
2008-08-05 01:06:00,108.18,108.18,108.18,108.18,46000000.0
2008-08-05 01:07:00,108.18,108.18,108.18,108.18,12000000.0
2008-08-05 01:08:00,108.19,108.2,108.18,108.185,52700000.0
2008-08-05 01:09:00,108.19,108.2,108.19,108.19,87500000.0
2008-08-05 01:10:00,108.2,108.2,108.19,108.19,38100000.0
2008-08-05 01:11:00,108.195,108.21,108.195,108.21,100900000.0
2008-08-05 01:12:00,108.21,108.22,108.21,108.21,116300001.0
2008-08-05 01:13:00,108.21,108.21,108.205,108.21,50800000.0
2008-08-05 01:14:00,108.205,108.21,108.2,108.2,24200000.0
2008-08-05 01:15:00,108.2,108.2,108.2,108.2,28500000.0
2008-08-05 01:16:00,108.195,108.2,108.195,108.2,28200000.0
2008-08-05 01:17:00,108.2,108.21,108.2,108.21,29600000.0
2008-08-05 01:18:00,108.21,108.21,108.2,108.2,32200000.0
2008-08-05 01:19:00,108.205,108.21,108.18,108.19,302400001.0
2008-08-05 01:20:00,108.19,108.19,108.16,108.16,172300000.0
2008-08-05 01:21:00,108.16,108.185,108.16,108.18,180200001.0
2008-08-05 01:22:00,108.18,108.18,108.17,108.18,121400001.0
2008-08-05 01:23:00,108.17,108.17,108.16,108.16,34700000.0
2008-08-05 01:24:00,108.17,108.17,108.16,108.17,99099999.0
2008-08-05 01:25:00,108.17,108.17,108.165,108.17,40300000.0
2008-08-05 01:26:00,108.165,108.165,108.165,108.165,2000000.0
2008-08-05 01:28:00,108.17,108.17,108.17,108.17,5400000.0
2008-08-05 01:29:00,108.17,108.17,108.17,108.17,11700000.0
2008-08-05 01:30:00,108.17,108.19,108.17,108.18,105800000.0
2008-08-05 01:31:00,108.18,108.19,108.18,108.19,112300000.0
2008-08-05 01:32:00,108.19,108.19,108.18,108.19,74000000.0
2008-08-05 01:33:00,108.19,108.19,108.18,108.19,97300000.0
2008-08-05 01:34:00,108.18,108.19,108.18,108.18,38800000.0
2008-08-05 01:35:00,108.18,108.18,108.18,108.18,23200000.0
2008-08-05 01:36:00,108.18,108.19,108.18,108.19,108700000.0
2008-08-05 01:37:00,108.19,108.21,108.19,108.21,77600000.0
2008-08-05 01:38:00,108.2,108.21,108.2,108.2,114500000.0
2008-08-05 01:39:00,108.2,108.2,108.2,108.2,11800000.0
2008-08-05 01:40:00,108.2,108.2,108.19,108.19,56200000.0
2008-08-05 01:41:00,108.195,108.21,108.195,108.21,169800001.0
2008-08-05 01:42:00,108.21,108.22,108.2,108.22,475399999.0
2008-08-05 01:43:00,108.21,108.21,108.2,108.21,130800000.0
2008-08-05 01:44:00,108.21,108.22,108.21,108.21,87300000.0
2008-08-05 01:45:00,108.21,108.21,108.21,108.21,16700000.0
2008-08-05 01:46:00,108.21,108.22,108.21,108.22,134500000.0
2008-08-05 01:47:00,108.22,108.22,108.22,108.22,40900000.0
2008-08-05 01:48:00,108.22,108.22,108.22,108.22,17000000.0
2008-08-05 01:49:00,108.215,108.22,108.21,108.22,97500000.0
2008-08-05 01:50:00,108.22,108.23,108.22,108.23,41500000.0
2008-08-05 01:51:00,108.225,108.23,108.22,108.23,145900000.0
2008-08-05 01:52:00,108.23,108.23,108.22,108.23,87100001.0
2008-08-05 01:53:00,108.23,108.23,108.23,108.23,2000000.0
2008-08-05 01:54:00,108.23,108.23,108.22,108.22,48800000.0
2008-08-05 01:55:00,108.22,108.23,108.215,108.225,93999999.0
2008-08-05 01:56:00,108.23,108.23,108.23,108.23,46000000.0
2008-08-05 01:57:00,108.225,108.23,108.22,108.22,166400000.0
2008-08-05 01:58:00,108.22,108.22,108.22,108.22,18000000.0
2008-08-05 01:59:00,108.22,108.22,108.21,108.22,211400000.0
2008-08-05 02:00:00,108.22,108.22,108.21,108.22,80500000.0
2008-08-05 02:01:00,108.21,108.22,108.21,108.21,149200000.0
2008-08-05 02:02:00,108.21,108.22,108.195,108.195,281000000.0
2008-08-05 02:03:00,108.2,108.2,108.175,108.18,341400000.0
2008-08-05 02:04:00,108.18,108.18,108.18,108.18,58900000.0
2008-08-05 02:05:00,108.18,108.19,108.17,108.185,307599999.0
2008-08-05 02:06:00,108.185,108.185,108.18,108.185,116900000.0
2008-08-05 02:07:00,108.185,108.19,108.185,108.19,63300000.0
2008-08-05 02:08:00,108.19,108.19,108.19,108.19,33200000.0
2008-08-05 02:09:00,108.19,108.19,108.17,108.17,188100000.0
2008-08-05 02:10:00,108.175,108.18,108.17,108.17,128400000.0
2008-08-05 02:11:00,108.17,108.17,108.165,108.17,113500000.0
2008-08-05 02:12:00,108.17,108.18,108.165,108.18,94899999.0
2008-08-05 02:13:00,108.18,108.18,108.17,108.17,78999999.0
2008-08-05 02:14:00,108.17,108.18,108.17,108.18,86300000.0
2008-08-05 02:15:00,108.18,108.18,108.16,108.16,246399999.0
2008-08-05 02:16:00,108.16,108.17,108.16,108.165,230500000.0
2008-08-05 02:17:00,108.165,108.17,108.14,108.14,241300000.0
2008-08-05 02:18:00,108.145,108.16,108.145,108.16,156200000.0
2008-08-05 02:19:00,108.155,108.155,108.15,108.155,41800000.0
2008-08-05 02:20:00,108.16,108.16,108.15,108.15,90400000.0
2008-08-05 02:21:00,108.15,108.16,108.15,108.15,144200000.0
2008-08-05 02:22:00,108.16,108.17,108.15,108.16,202300000.0
2008-08-05 02:23:00,108.16,108.16,108.15,108.15,131600000.0
2008-08-05 02:24:00,108.15,108.16,108.15,108.16,131000000.0
2008-08-05 02:25:00,108.16,108.16,108.15,108.16,281200000.0
2008-08-05 02:26:00,108.16,108.19,108.16,108.17,286599999.0
2008-08-05 02:27:00,108.17,108.18,108.17,108.18,177500000.0
2008-08-05 02:28:00,108.18,108.18,108.16,108.17,187700000.0
2008-08-05 02:29:00,108.17,108.18,108.17,108.18,130400000.0
2008-08-05 02:30:00,108.18,108.19,108.18,108.19,374000000.0
2008-08-05 02:31:00,108.19,108.2,108.18,108.18,418700000.0
2008-08-05 02:32:00,108.18,108.2,108.17,108.19,407900000.0
2008-08-05 02:33:00,108.19,108.19,108.16,108.17,409399997.0
2008-08-05 02:34:00,108.17,108.17,108.165,108.17,74800001.0
2008-08-05 02:35:00,108.17,108.17,108.17,108.17,57100000.0
2008-08-05 02:36:00,108.17,108.18,108.17,108.18,73600000.0
2008-08-05 02:37:00,108.175,108.19,108.175,108.18,89400000.0
2008-08-05 02:38:00,108.18,108.2,108.18,108.2,116600000.0
2008-08-05 02:39:00,108.2,108.2,108.19,108.2,221400000.0
2008-08-05 02:40:00,108.205,108.21,108.205,108.21,90900000.0
2008-08-05 02:41:00,108.205,108.205,108.205,108.205,2000000.0
2008-08-05 02:42:00,108.2,108.21,108.2,108.2,125700000.0
2008-08-05 02:43:00,108.2,108.2,108.175,108.19,416700001.0
2008-08-05 02:44:00,108.19,108.2,108.18,108.18,344399999.0
2008-08-05 02:45:00,108.18,108.19,108.17,108.19,730000000.0
2008-08-05 02:46:00,108.19,108.19,108.18,108.18,161900000.0
2008-08-05 02:47:00,108.18,108.19,108.18,108.19,71200000.0
2008-08-05 02:48:00,108.19,108.2,108.19,108.2,175600000.0
2008-08-05 02:49:00,108.2,108.22,108.2,108.2,353900000.0
2008-08-05 02:50:00,108.2,108.2,108.195,108.2,82600000.0
2008-08-05 02:51:00,108.2,108.22,108.2,108.22,270600000.0
2008-08-05 02:52:00,108.22,108.22,108.21,108.21,93400000.0
2008-08-05 02:53:00,108.22,108.22,108.21,108.22,127900000.0
2008-08-05 02:54:00,108.22,108.23,108.22,108.23,183500000.0
2008-08-05 02:55:00,108.23,108.24,108.225,108.24,368100000.0
2008-08-05 02:56:00,108.235,108.24,108.225,108.23,184200000.0
2008-08-05 02:57:00,108.225,108.25,108.22,108.225,316899999.0
2008-08-05 02:58:00,108.225,108.23,108.22,108.22,167400000.0
2008-08-05 02:59:00,108.22,108.23,108.22,108.22,178500000.0
2008-08-05 03:00:00,108.22,108.22,108.21,108.21,137500000.0
2008-08-05 03:01:00,108.21,108.21,108.19,108.19,189100000.0
2008-08-05 03:02:00,108.19,108.19,108.18,108.185,98700000.0
2008-08-05 03:03:00,108.185,108.2,108.18,108.19,214900000.0
2008-08-05 03:04:00,108.19,108.2,108.19,108.2,244400000.0
2008-08-05 03:05:00,108.2,108.2,108.19,108.19,113400000.0
2008-08-05 03:06:00,108.19,108.2,108.19,108.19,162400000.0
2008-08-05 03:07:00,108.195,108.2,108.185,108.185,236800000.0
2008-08-05 03:08:00,108.19,108.19,108.18,108.18,257400000.0
2008-08-05 03:09:00,108.18,108.18,108.18,108.18,48100000.0
2008-08-05 03:10:00,108.175,108.175,108.16,108.17,197900000.0
2008-08-05 03:11:00,108.17,108.17,108.16,108.17,154300000.0
2008-08-05 03:12:00,108.175,108.18,108.175,108.18,74300000.0
2008-08-05 03:13:00,108.18,108.18,108.17,108.18,306099998.0
2008-08-05 03:14:00,108.18,108.19,108.18,108.19,48900000.0
2008-08-05 03:15:00,108.19,108.19,108.18,108.18,141800001.0
2008-08-05 03:16:00,108.18,108.18,108.18,108.18,4000000.0
2008-08-05 03:17:00,108.18,108.18,108.17,108.18,216300000.0
2008-08-05 03:18:00,108.18,108.19,108.18,108.19,90900000.0
2008-08-05 03:19:00,108.19,108.19,108.19,108.19,82300000.0
2008-08-05 03:20:00,108.2,108.205,108.195,108.2,83400001.0
2008-08-05 03:21:00,108.2,108.21,108.2,108.205,38700000.0
2008-08-05 03:22:00,108.21,108.21,108.2,108.2,141100001.0
2008-08-05 03:23:00,108.2,108.21,108.2,108.2,56500000.0
2008-08-05 03:24:00,108.2,108.2,108.18,108.19,352300000.0
2008-08-05 03:25:00,108.19,108.215,108.19,108.2,330100000.0
2008-08-05 03:26:00,108.2,108.21,108.2,108.21,177200000.0
2008-08-05 03:27:00,108.205,108.22,108.2,108.21,190300000.0
2008-08-05 03:28:00,108.21,108.21,108.21,108.21,47300000.0
2008-08-05 03:29:00,108.21,108.21,108.21,108.21,83900000.0
2008-08-05 03:30:00,108.21,108.21,108.2,108.21,256100000.0
2008-08-05 03:31:00,108.205,108.21,108.19,108.2,397600000.0
2008-08-05 03:32:00,108.2,108.2,108.19,108.2,180200000.0
2008-08-05 03:33:00,108.2,108.21,108.2,108.21,152700000.0
2008-08-05 03:34:00,108.21,108.23,108.21,108.23,153300000.0
2008-08-05 03:35:00,108.22,108.24,108.22,108.22,245500000.0
2008-08-05 03:36:00,108.22,108.23,108.21,108.21,357300000.0
2008-08-05 03:37:00,108.215,108.22,108.21,108.22,188500000.0
2008-08-05 03:38:00,108.22,108.23,108.215,108.23,119400000.0
2008-08-05 03:39:00,108.23,108.23,108.225,108.225,140800000.0
2008-08-05 03:40:00,108.225,108.24,108.22,108.225,385000001.0
2008-08-05 03:41:00,108.23,108.24,108.225,108.24,272300000.0
2008-08-05 03:42:00,108.235,108.26,108.23,108.26,312400000.0
2008-08-05 03:43:00,108.265,108.27,108.25,108.255,505200002.0
2008-08-05 03:44:00,108.25,108.27,108.25,108.27,454800000.0
2008-08-05 03:45:00,108.27,108.28,108.26,108.26,417200003.0
2008-08-05 03:46:00,108.26,108.27,108.26,108.26,163800000.0
2008-08-05 03:47:00,108.26,108.26,108.25,108.25,163700000.0
2008-08-05 03:48:00,108.25,108.25,108.23,108.24,289100000.0
2008-08-05 03:49:00,108.24,108.26,108.23,108.23,369700000.0
2008-08-05 03:50:00,108.23,108.23,108.22,108.23,139800000.0
2008-08-05 03:51:00,108.23,108.23,108.22,108.23,179800000.0
2008-08-05 03:52:00,108.23,108.23,108.22,108.23,164600000.0
2008-08-05 03:53:00,108.24,108.25,108.23,108.25,163100000.0
2008-08-05 03:54:00,108.25,108.27,108.25,108.27,203400000.0
2008-08-05 03:55:00,108.27,108.27,108.26,108.26,96800000.0
2008-08-05 03:56:00,108.26,108.27,108.24,108.24,181700000.0
2008-08-05 03:57:00,108.245,108.25,108.23,108.24,189900001.0
2008-08-05 03:58:00,108.24,108.24,108.23,108.23,438599999.0
2008-08-05 03:59:00,108.23,108.24,108.23,108.23,265299998.0
2008-08-05 04:00:00,108.235,108.24,108.23,108.23,78000000.0
2008-08-05 04:01:00,108.23,108.24,108.23,108.235,113399999.0
2008-08-05 04:02:00,108.24,108.25,108.23,108.24,185700000.0
2008-08-05 04:03:00,108.24,108.24,108.24,108.24,6500000.0
2008-08-05 04:04:00,108.235,108.25,108.235,108.25,159800000.0
2008-08-05 04:05:00,108.25,108.25,108.25,108.25,82900000.0
2008-08-05 04:06:00,108.25,108.25,108.25,108.25,2000000.0
2008-08-05 04:07:00,108.25,108.26,108.25,108.25,171400000.0
2008-08-05 04:08:00,108.25,108.25,108.25,108.25,6000000.0
2008-08-05 04:09:00,108.25,108.26,108.25,108.26,137000001.0
2008-08-05 04:10:00,108.26,108.26,108.25,108.25,38800000.0
2008-08-05 04:11:00,108.25,108.26,108.25,108.26,46500000.0
2008-08-05 04:12:00,108.26,108.275,108.26,108.27,277800002.0
2008-08-05 04:13:00,108.265,108.265,108.26,108.26,255300000.0
2008-08-05 04:14:00,108.26,108.275,108.26,108.275,354100002.0
2008-08-05 04:15:00,108.275,108.28,108.27,108.275,266899999.0
2008-08-05 04:16:00,108.275,108.28,108.265,108.27,403500002.0
2008-08-05 04:17:00,108.27,108.275,108.27,108.27,89100000.0
2008-08-05 04:18:00,108.27,108.28,108.26,108.27,447000000.0
2008-08-05 04:19:00,108.27,108.27,108.25,108.25,182700000.0
2008-08-05 04:20:00,108.25,108.26,108.25,108.25,106400000.0
2008-08-05 04:21:00,108.26,108.26,108.25,108.25,86500000.0
2008-08-05 04:22:00,108.26,108.26,108.25,108.25,86700000.0
2008-08-05 04:23:00,108.25,108.26,108.25,108.25,168599998.0
2008-08-05 04:24:00,108.25,108.25,108.24,108.24,158100000.0
2008-08-05 04:25:00,108.24,108.25,108.24,108.25,66900000.0
2008-08-05 04:26:00,108.25,108.25,108.25,108.25,38700000.0
2008-08-05 04:27:00,108.25,108.25,108.25,108.25,72300000.0
2008-08-05 04:28:00,108.25,108.25,108.25,108.25,104400000.0
2008-08-05 04:29:00,108.25,108.27,108.25,108.265,280500000.0
2008-08-05 04:30:00,108.27,108.27,108.26,108.27,157599998.0
2008-08-05 04:31:00,108.27,108.27,108.26,108.26,195400000.0
2008-08-05 04:32:00,108.26,108.26,108.25,108.25,331300000.0
2008-08-05 04:33:00,108.25,108.26,108.25,108.25,275100000.0
2008-08-05 04:34:00,108.25,108.25,108.24,108.24,104900000.0
2008-08-05 04:35:00,108.245,108.25,108.245,108.25,112700000.0
2008-08-05 04:36:00,108.25,108.26,108.245,108.25,231800000.0
2008-08-05 04:37:00,108.25,108.26,108.25,108.26,96800000.0
2008-08-05 04:38:00,108.26,108.26,108.25,108.255,118500000.0
2008-08-05 04:39:00,108.26,108.26,108.255,108.26,32500000.0
2008-08-05 04:40:00,108.255,108.26,108.25,108.255,101300000.0
2008-08-05 04:41:00,108.255,108.255,108.25,108.25,103400000.0
2008-08-05 04:42:00,108.26,108.26,108.25,108.25,177200000.0
2008-08-05 04:43:00,108.25,108.25,108.25,108.25,4500000.0
2008-08-05 04:44:00,108.25,108.26,108.25,108.26,295800000.0
2008-08-05 04:45:00,108.25,108.255,108.24,108.24,180700000.0
2008-08-05 04:46:00,108.25,108.25,108.24,108.25,217900000.0
2008-08-05 04:47:00,108.25,108.25,108.24,108.24,71400000.0
2008-08-05 04:48:00,108.25,108.25,108.24,108.24,185300000.0
2008-08-05 04:49:00,108.24,108.24,108.24,108.24,39000000.0
2008-08-05 04:50:00,108.24,108.24,108.24,108.24,4900000.0
2008-08-05 04:51:00,108.24,108.24,108.23,108.24,188900000.0
2008-08-05 04:52:00,108.24,108.24,108.23,108.23,105700000.0
2008-08-05 04:53:00,108.24,108.24,108.23,108.23,47000000.0
2008-08-05 04:54:00,108.23,108.24,108.23,108.24,79200000.0
2008-08-05 04:55:00,108.24,108.24,108.23,108.23,152700000.0
2008-08-05 04:56:00,108.23,108.23,108.23,108.23,34600000.0
2008-08-05 04:57:00,108.23,108.23,108.23,108.23,48100000.0
2008-08-05 04:58:00,108.23,108.23,108.23,108.23,83000000.0
2008-08-05 04:59:00,108.23,108.23,108.23,108.23,4500000.0
2008-08-05 05:00:00,108.23,108.23,108.22,108.23,125100000.0
2008-08-05 05:01:00,108.23,108.23,108.22,108.22,159600000.0
2008-08-05 05:02:00,108.22,108.22,108.2,108.2,301499998.0
2008-08-05 05:03:00,108.2,108.2,108.175,108.18,728500000.0
2008-08-05 05:04:00,108.18,108.2,108.18,108.19,374500000.0
2008-08-05 05:05:00,108.19,108.21,108.19,108.2,361700001.0
2008-08-05 05:06:00,108.2,108.21,108.19,108.21,265300000.0
2008-08-05 05:07:00,108.21,108.215,108.205,108.21,75400000.0
2008-08-05 05:08:00,108.21,108.215,108.205,108.21,85600000.0
2008-08-05 05:09:00,108.21,108.21,108.21,108.21,147300000.0
2008-08-05 05:10:00,108.21,108.21,108.205,108.21,55200000.0
2008-08-05 05:11:00,108.205,108.21,108.2,108.205,118500000.0
2008-08-05 05:12:00,108.205,108.205,108.2,108.2,101800000.0
2008-08-05 05:13:00,108.2,108.2,108.2,108.2,34800000.0
2008-08-05 05:14:00,108.2,108.21,108.2,108.21,132700000.0
2008-08-05 05:15:00,108.205,108.21,108.2,108.21,228300000.0
2008-08-05 05:16:00,108.21,108.21,108.205,108.21,75100000.0
2008-08-05 05:17:00,108.21,108.21,108.205,108.205,18100000.0
2008-08-05 05:18:00,108.205,108.21,108.2,108.2,68200000.0
2008-08-05 05:19:00,108.2,108.2,108.19,108.19,173800000.0
2008-08-05 05:20:00,108.185,108.19,108.18,108.19,170400000.0
2008-08-05 05:21:00,108.185,108.19,108.18,108.18,240400000.0
2008-08-05 05:22:00,108.18,108.18,108.18,108.18,5800000.0
2008-08-05 05:23:00,108.18,108.185,108.18,108.18,30500000.0
2008-08-05 05:24:00,108.18,108.19,108.18,108.19,75500000.0
2008-08-05 05:25:00,108.19,108.205,108.19,108.205,184300000.0
2008-08-05 05:26:00,108.21,108.21,108.19,108.195,197000000.0
2008-08-05 05:27:00,108.195,108.2,108.195,108.2,43600000.0
2008-08-05 05:28:00,108.2,108.21,108.195,108.2,149300000.0
2008-08-05 05:29:00,108.2,108.2,108.2,108.2,11600000.0
2008-08-05 05:30:00,108.2,108.21,108.2,108.2,143400000.0
2008-08-05 05:31:00,108.2,108.23,108.2,108.23,148700000.0
2008-08-05 05:32:00,108.23,108.23,108.215,108.215,76400000.0
2008-08-05 05:33:00,108.215,108.22,108.215,108.22,21400000.0
2008-08-05 05:34:00,108.22,108.23,108.22,108.22,107000000.0
2008-08-05 05:35:00,108.22,108.22,108.22,108.22,4500000.0
2008-08-05 05:36:00,108.22,108.22,108.215,108.215,63300000.0
2008-08-05 05:37:00,108.215,108.215,108.215,108.215,12500000.0
2008-08-05 05:38:00,108.215,108.22,108.215,108.22,39600000.0
2008-08-05 05:39:00,108.22,108.22,108.22,108.22,4500000.0
2008-08-05 05:40:00,108.22,108.23,108.22,108.22,119800002.0
2008-08-05 05:41:00,108.23,108.23,108.22,108.225,220300000.0
2008-08-05 05:42:00,108.22,108.23,108.22,108.225,142200000.0
2008-08-05 05:43:00,108.23,108.23,108.22,108.23,81900000.0
2008-08-05 05:44:00,108.23,108.23,108.21,108.22,151300001.0
2008-08-05 05:45:00,108.22,108.22,108.21,108.215,96300000.0
2008-08-05 05:46:00,108.215,108.24,108.215,108.23,333699998.0
2008-08-05 05:47:00,108.23,108.24,108.23,108.24,330399999.0
2008-08-05 05:48:00,108.24,108.24,108.235,108.24,107200000.0
2008-08-05 05:49:00,108.24,108.24,108.24,108.24,1300000.0
2008-08-05 05:50:00,108.24,108.25,108.24,108.25,67100000.0
2008-08-05 05:51:00,108.25,108.255,108.245,108.25,90200001.0
2008-08-05 05:52:00,108.25,108.26,108.25,108.25,54100000.0
2008-08-05 05:53:00,108.25,108.26,108.25,108.25,111500000.0
2008-08-05 05:54:00,108.25,108.25,108.24,108.24,35700000.0
2008-08-05 05:55:00,108.24,108.24,108.24,108.24,51500000.0
2008-08-05 05:56:00,108.24,108.24,108.24,108.24,20600000.0
2008-08-05 05:57:00,108.24,108.24,108.23,108.235,200599998.0
2008-08-05 05:58:00,108.235,108.235,108.23,108.235,65800000.0
2008-08-05 05:59:00,108.235,108.245,108.23,108.23,161700001.0
2008-08-05 06:00:00,108.23,108.23,108.225,108.225,24300000.0
2008-08-05 06:01:00,108.23,108.23,108.22,108.225,166200000.0
2008-08-05 06:02:00,108.225,108.23,108.22,108.225,195300000.0
2008-08-05 06:03:00,108.225,108.225,108.22,108.22,20600000.0
2008-08-05 06:04:00,108.22,108.23,108.22,108.23,27300000.0
2008-08-05 06:06:00,108.23,108.24,108.23,108.23,98300000.0
2008-08-05 06:07:00,108.23,108.24,108.23,108.23,75400000.0
2008-08-05 06:08:00,108.235,108.235,108.22,108.23,135499999.0
2008-08-05 06:09:00,108.23,108.24,108.215,108.22,260299999.0
2008-08-05 06:10:00,108.215,108.22,108.215,108.215,183300000.0
2008-08-05 06:11:00,108.215,108.22,108.21,108.215,71800000.0
2008-08-05 06:12:00,108.215,108.23,108.215,108.23,53299999.0
2008-08-05 06:14:00,108.23,108.23,108.22,108.22,136600001.0
2008-08-05 06:15:00,108.225,108.225,108.21,108.21,129599999.0
2008-08-05 06:16:00,108.21,108.21,108.17,108.185,792500000.0
2008-08-05 06:17:00,108.19,108.2,108.185,108.185,471999999.0
2008-08-05 06:18:00,108.185,108.19,108.18,108.19,317400000.0
2008-08-05 06:19:00,108.19,108.19,108.19,108.19,1300000.0
2008-08-05 06:20:00,108.19,108.2,108.185,108.185,560700000.0
2008-08-05 06:21:00,108.185,108.185,108.185,108.185,25200000.0
2008-08-05 06:22:00,108.185,108.195,108.185,108.195,124500000.0
2008-08-05 06:23:00,108.195,108.205,108.19,108.195,190100000.0
2008-08-05 06:24:00,108.2,108.2,108.185,108.19,379400000.0
2008-08-05 06:25:00,108.19,108.19,108.185,108.185,44600000.0
2008-08-05 06:26:00,108.185,108.19,108.185,108.185,216800000.0
2008-08-05 06:27:00,108.19,108.19,108.18,108.18,109600000.0
2008-08-05 06:28:00,108.18,108.19,108.17,108.185,139600000.0
2008-08-05 06:29:00,108.185,108.19,108.185,108.19,132800000.0
2008-08-05 06:30:00,108.2,108.21,108.19,108.2,124800000.0
2008-08-05 06:31:00,108.2,108.26,108.195,108.26,497699999.0
2008-08-05 06:32:00,108.255,108.26,108.225,108.23,586700000.0
2008-08-05 06:33:00,108.23,108.25,108.23,108.24,253000000.0
2008-08-05 06:34:00,108.25,108.29,108.24,108.28,596299999.0
2008-08-05 06:35:00,108.285,108.29,108.27,108.285,1111300003.0
2008-08-05 06:36:00,108.29,108.315,108.28,108.295,767400001.0
2008-08-05 06:37:00,108.295,108.31,108.28,108.28,627000001.0
2008-08-05 06:38:00,108.28,108.28,108.265,108.265,323500000.0
2008-08-05 06:39:00,108.265,108.265,108.225,108.245,258000000.0
2008-08-05 06:40:00,108.25,108.25,108.235,108.24,273999995.0
2008-08-05 06:41:00,108.24,108.245,108.195,108.2,642599996.0
2008-08-05 06:42:00,108.2,108.22,108.17,108.22,538799997.0
2008-08-05 06:43:00,108.22,108.225,108.195,108.21,515200000.0
2008-08-05 06:44:00,108.21,108.215,108.18,108.2,389499998.0
2008-08-05 06:45:00,108.2,108.2,108.18,108.185,1010900005.0
2008-08-05 06:46:00,108.185,108.2,108.185,108.2,310500001.0
2008-08-05 06:47:00,108.2,108.2,108.185,108.185,228499998.0
2008-08-05 06:48:00,108.185,108.19,108.18,108.185,100800000.0
2008-08-05 06:49:00,108.185,108.19,108.18,108.185,194500000.0
2008-08-05 06:50:00,108.185,108.2,108.185,108.19,223200000.0
2008-08-05 06:51:00,108.185,108.19,108.155,108.165,517400000.0
2008-08-05 06:52:00,108.165,108.18,108.165,108.18,297100000.0
2008-08-05 06:53:00,108.18,108.18,108.175,108.18,44200000.0
2008-08-05 06:54:00,108.18,108.19,108.18,108.19,58200000.0
2008-08-05 06:55:00,108.19,108.19,108.18,108.18,378700002.0
2008-08-05 06:56:00,108.18,108.2,108.18,108.2,250700000.0
2008-08-05 06:57:00,108.2,108.2,108.17,108.175,338500000.0
2008-08-05 06:58:00,108.17,108.17,108.155,108.16,363700000.0
2008-08-05 06:59:00,108.17,108.17,108.165,108.17,14100000.0
2008-08-05 07:00:00,108.17,108.18,108.155,108.16,220900000.0
2008-08-05 07:01:00,108.16,108.17,108.155,108.16,286400000.0
2008-08-05 07:02:00,108.17,108.18,108.16,108.175,205300000.0
2008-08-05 07:03:00,108.165,108.21,108.165,108.2,263300000.0
2008-08-05 07:04:00,108.2,108.205,108.18,108.19,276999999.0
2008-08-05 07:05:00,108.18,108.205,108.18,108.2,217100000.0
2008-08-05 07:06:00,108.195,108.225,108.19,108.215,372900000.0
2008-08-05 07:07:00,108.215,108.22,108.18,108.18,391000000.0
2008-08-05 07:08:00,108.185,108.19,108.18,108.18,230800000.0
2008-08-05 07:09:00,108.17,108.19,108.17,108.19,451900000.0
2008-08-05 07:10:00,108.185,108.2,108.18,108.2,319200000.0
2008-08-05 07:11:00,108.2,108.2,108.18,108.195,423600000.0
2008-08-05 07:12:00,108.195,108.23,108.195,108.22,267700000.0
2008-08-05 07:13:00,108.22,108.23,108.2,108.23,429900000.0
2008-08-05 07:14:00,108.23,108.23,108.205,108.22,345800000.0
2008-08-05 07:15:00,108.22,108.235,108.22,108.22,197800000.0
2008-08-05 07:16:00,108.22,108.22,108.2,108.2,320700002.0
2008-08-05 07:17:00,108.2,108.22,108.2,108.21,247800000.0
2008-08-05 07:18:00,108.21,108.215,108.21,108.215,53000000.0
2008-08-05 07:19:00,108.215,108.245,108.215,108.235,248300000.0
2008-08-05 07:20:00,108.235,108.245,108.235,108.235,141900000.0
2008-08-05 07:21:00,108.24,108.25,108.22,108.22,196400000.0
2008-08-05 07:22:00,108.22,108.22,108.2,108.2,187400000.0
2008-08-05 07:23:00,108.21,108.21,108.19,108.19,102600000.0
2008-08-05 07:24:00,108.19,108.2,108.19,108.19,147500000.0
2008-08-05 07:25:00,108.19,108.21,108.19,108.2,203600000.0
2008-08-05 07:26:00,108.2,108.2,108.19,108.2,230600000.0
2008-08-05 07:27:00,108.2,108.2,108.18,108.2,523399997.0
2008-08-05 07:28:00,108.2,108.2,108.2,108.2,40900000.0
2008-08-05 07:29:00,108.2,108.2,108.18,108.18,234800000.0
2008-08-05 07:30:00,108.18,108.2,108.18,108.19,155800000.0
2008-08-05 07:31:00,108.19,108.19,108.18,108.18,206500000.0
2008-08-05 07:32:00,108.18,108.18,108.18,108.18,25500000.0
2008-08-05 07:33:00,108.185,108.19,108.18,108.18,172500000.0
2008-08-05 07:34:00,108.19,108.19,108.185,108.19,16700000.0
2008-08-05 07:35:00,108.19,108.19,108.185,108.185,182099999.0
2008-08-05 07:36:00,108.185,108.2,108.18,108.2,259199999.0
2008-08-05 07:37:00,108.2,108.2,108.18,108.19,296399999.0
2008-08-05 07:38:00,108.19,108.21,108.19,108.21,144000000.0
2008-08-05 07:39:00,108.21,108.21,108.185,108.2,259900000.0
2008-08-05 07:40:00,108.2,108.21,108.195,108.21,91300000.0
2008-08-05 07:41:00,108.22,108.22,108.2,108.2,182500000.0
2008-08-05 07:42:00,108.21,108.21,108.2,108.21,307299999.0
2008-08-05 07:43:00,108.205,108.21,108.19,108.19,117900000.0
2008-08-05 07:44:00,108.19,108.19,108.18,108.185,117399999.0
2008-08-05 07:45:00,108.185,108.19,108.18,108.19,192700000.0
2008-08-05 07:46:00,108.19,108.19,108.18,108.185,156100000.0
2008-08-05 07:47:00,108.185,108.185,108.14,108.155,401700000.0
2008-08-05 07:48:00,108.155,108.155,108.12,108.12,421000000.0
2008-08-05 07:49:00,108.12,108.14,108.12,108.13,480900001.0
2008-08-05 07:50:00,108.13,108.14,108.125,108.14,199000000.0
2008-08-05 07:51:00,108.135,108.14,108.125,108.13,188500000.0
2008-08-05 07:52:00,108.13,108.14,108.12,108.13,270799999.0
2008-08-05 07:53:00,108.13,108.13,108.12,108.13,160200000.0
2008-08-05 07:54:00,108.13,108.14,108.12,108.13,388600001.0
2008-08-05 07:55:00,108.13,108.14,108.12,108.13,257900000.0
2008-08-05 07:56:00,108.13,108.15,108.13,108.13,210800000.0
2008-08-05 07:57:00,108.14,108.14,108.13,108.13,257000000.0
2008-08-05 07:58:00,108.13,108.13,108.11,108.11,250899998.0
2008-08-05 07:59:00,108.11,108.13,108.11,108.12,366799999.0
2008-08-05 08:00:00,108.12,108.13,108.09,108.1,597900000.0
2008-08-05 08:01:00,108.1,108.11,108.08,108.08,330600000.0
2008-08-05 08:02:00,108.085,108.09,108.05,108.05,477300000.0
2008-08-05 08:03:00,108.05,108.06,108.04,108.055,782999989.0
2008-08-05 08:04:00,108.06,108.06,108.055,108.055,173700000.0
2008-08-05 08:05:00,108.055,108.06,108.045,108.06,559500000.0
2008-08-05 08:06:00,108.06,108.095,108.06,108.095,279500000.0
2008-08-05 08:07:00,108.095,108.1,108.075,108.075,755100001.0
2008-08-05 08:08:00,108.075,108.08,108.06,108.08,289300000.0
2008-08-05 08:09:00,108.075,108.1,108.07,108.095,376700000.0
2008-08-05 08:10:00,108.095,108.11,108.085,108.1,182000000.0
2008-08-05 08:11:00,108.1,108.12,108.09,108.12,379200000.0
2008-08-05 08:12:00,108.12,108.13,108.11,108.125,324300001.0
2008-08-05 08:13:00,108.125,108.13,108.1,108.105,669500001.0
2008-08-05 08:14:00,108.105,108.105,108.09,108.095,535200000.0
2008-08-05 08:15:00,108.1,108.1,108.08,108.085,286599999.0
2008-08-05 08:16:00,108.085,108.09,108.075,108.08,278900000.0
2008-08-05 08:17:00,108.08,108.09,108.075,108.08,207300000.0
2008-08-05 08:18:00,108.08,108.08,108.07,108.08,368199998.0
2008-08-05 08:19:00,108.075,108.09,108.07,108.08,395500000.0
2008-08-05 08:20:00,108.08,108.08,108.07,108.07,363700000.0
2008-08-05 08:21:00,108.07,108.07,108.04,108.045,353800000.0
2008-08-05 08:22:00,108.045,108.05,108.015,108.025,844400002.0
2008-08-05 08:23:00,108.02,108.08,108.015,108.07,344400000.0
2008-08-05 08:24:00,108.08,108.08,108.05,108.05,413000000.0
2008-08-05 08:25:00,108.055,108.06,108.055,108.06,110900000.0
2008-08-05 08:26:00,108.07,108.07,108.05,108.055,253000000.0
2008-08-05 08:27:00,108.055,108.07,108.045,108.05,277000000.0
2008-08-05 08:28:00,108.05,108.05,108.04,108.05,222700000.0
2008-08-05 08:29:00,108.05,108.06,108.035,108.055,195000000.0
2008-08-05 08:30:00,108.055,108.06,108.04,108.04,261399999.0
2008-08-05 08:31:00,108.045,108.05,108.04,108.04,229300000.0
2008-08-05 08:32:00,108.04,108.05,108.03,108.04,430800001.0
2008-08-05 08:33:00,108.04,108.06,108.025,108.06,638900002.0
2008-08-05 08:34:00,108.06,108.07,108.025,108.065,533500000.0
2008-08-05 08:35:00,108.06,108.075,108.055,108.06,486100000.0
2008-08-05 08:36:00,108.06,108.07,108.06,108.07,277900000.0
2008-08-05 08:37:00,108.07,108.07,108.04,108.06,414600000.0
2008-08-05 08:38:00,108.06,108.06,108.03,108.05,610000002.0
2008-08-05 08:39:00,108.05,108.065,108.04,108.05,426600000.0
2008-08-05 08:40:00,108.05,108.08,108.05,108.055,380400000.0
2008-08-05 08:41:00,108.06,108.065,108.0,108.005,1015900000.0
2008-08-05 08:42:00,108.005,108.01,107.98,107.98,535800001.0
2008-08-05 08:43:00,107.98,107.99,107.95,107.955,554500000.0
2008-08-05 08:44:00,107.96,107.97,107.94,107.96,1093400000.0
2008-08-05 08:45:00,107.955,107.98,107.955,107.965,535900000.0
2008-08-05 08:46:00,107.965,107.97,107.95,107.955,637399998.0
2008-08-05 08:47:00,107.96,107.96,107.935,107.94,525200001.0
2008-08-05 08:48:00,107.945,107.945,107.915,107.92,1460199999.0
2008-08-05 08:49:00,107.93,107.93,107.885,107.89,871800001.0
2008-08-05 08:50:00,107.885,107.9,107.88,107.895,437800000.0
2008-08-05 08:51:00,107.895,107.9,107.86,107.87,282500000.0
2008-08-05 08:52:00,107.87,107.88,107.84,107.88,596299999.0
2008-08-05 08:53:00,107.88,107.91,107.87,107.91,394700000.0
2008-08-05 08:54:00,107.91,107.92,107.885,107.89,533200000.0
2008-08-05 08:55:00,107.89,107.89,107.86,107.87,604700000.0
2008-08-05 08:56:00,107.88,107.89,107.865,107.875,517800000.0
2008-08-05 08:57:00,107.875,107.875,107.82,107.83,566000000.0
2008-08-05 08:58:00,107.83,107.83,107.795,107.8,625800000.0
2008-08-05 08:59:00,107.805,107.825,107.8,107.82,541200000.0
2008-08-05 09:00:00,107.82,107.82,107.76,107.76,480000000.0
2008-08-05 09:01:00,107.77,107.78,107.72,107.78,924499998.0
2008-08-05 09:02:00,107.78,107.81,107.76,107.8,842100000.0
2008-08-05 09:03:00,107.8,107.84,107.795,107.84,618899999.0
2008-08-05 09:04:00,107.84,107.855,107.83,107.85,594400001.0
2008-08-05 09:05:00,107.84,107.84,107.8,107.8,469500001.0
2008-08-05 09:06:00,107.8,107.82,107.77,107.77,609799996.0
2008-08-05 09:07:00,107.77,107.77,107.73,107.76,846100002.0
2008-08-05 09:08:00,107.76,107.775,107.75,107.77,570000001.0
2008-08-05 09:09:00,107.765,107.77,107.71,107.71,557500000.0
2008-08-05 09:10:00,107.71,107.71,107.68,107.7,707199998.0
2008-08-05 09:11:00,107.7,107.72,107.69,107.7,727799999.0
2008-08-05 09:12:00,107.7,107.71,107.69,107.69,514700000.0
2008-08-05 09:13:00,107.695,107.71,107.675,107.675,699100000.0
2008-08-05 09:14:00,107.675,107.7,107.67,107.68,394400000.0
2008-08-05 09:15:00,107.68,107.69,107.67,107.68,525799999.0
2008-08-05 09:16:00,107.68,107.71,107.68,107.705,576699999.0
2008-08-05 09:17:00,107.705,107.72,107.7,107.705,937499998.0
2008-08-05 09:18:00,107.705,107.74,107.7,107.73,616599995.0
2008-08-05 09:19:00,107.73,107.74,107.705,107.715,876699998.0
2008-08-05 09:20:00,107.715,107.74,107.705,107.725,518300000.0
2008-08-05 09:21:00,107.725,107.755,107.72,107.75,481499999.0
2008-08-05 09:22:00,107.75,107.77,107.74,107.765,551599999.0
2008-08-05 09:23:00,107.765,107.81,107.76,107.8,366700000.0
2008-08-05 09:24:00,107.81,107.83,107.79,107.815,582299999.0
2008-08-05 09:25:00,107.815,107.82,107.775,107.775,624700000.0
2008-08-05 09:26:00,107.775,107.785,107.77,107.78,388300000.0
2008-08-05 09:27:00,107.78,107.82,107.77,107.82,375800000.0
2008-08-05 09:28:00,107.82,107.84,107.82,107.82,404800000.0
2008-08-05 09:29:00,107.82,107.84,107.81,107.83,469400000.0
2008-08-05 09:30:00,107.83,107.84,107.81,107.81,625300000.0
2008-08-05 09:31:00,107.81,107.83,107.79,107.8,679800003.0
2008-08-05 09:32:00,107.8,107.8,107.77,107.78,294200000.0
2008-08-05 09:33:00,107.78,107.78,107.74,107.76,625099999.0
2008-08-05 09:34:00,107.755,107.77,107.755,107.77,333700000.0
2008-08-05 09:35:00,107.77,107.805,107.77,107.8,290400000.0
2008-08-05 09:36:00,107.8,107.8,107.77,107.77,281800000.0
2008-08-05 09:37:00,107.765,107.78,107.76,107.77,499800000.0
2008-08-05 09:38:00,107.77,107.79,107.76,107.79,280000000.0
2008-08-05 09:39:00,107.785,107.785,107.755,107.76,523400001.0
2008-08-05 09:40:00,107.76,107.77,107.75,107.77,337400000.0
2008-08-05 09:41:00,107.77,107.81,107.77,107.81,380999999.0
2008-08-05 09:42:00,107.81,107.825,107.805,107.82,307300000.0
2008-08-05 09:43:00,107.82,107.86,107.81,107.86,459500001.0
2008-08-05 09:44:00,107.86,107.86,107.815,107.815,654700000.0
2008-08-05 09:45:00,107.815,107.82,107.8,107.805,357400000.0
2008-08-05 09:46:00,107.81,107.83,107.8,107.82,357700000.0
2008-08-05 09:47:00,107.82,107.82,107.8,107.8,486399999.0
2008-08-05 09:48:00,107.8,107.81,107.79,107.795,153300000.0
2008-08-05 09:49:00,107.795,107.83,107.79,107.83,547100000.0
2008-08-05 09:50:00,107.835,107.85,107.815,107.84,441300000.0
2008-08-05 09:51:00,107.835,107.855,107.83,107.835,600300002.0
2008-08-05 09:52:00,107.835,107.86,107.835,107.845,612300003.0
2008-08-05 09:53:00,107.85,107.86,107.845,107.85,323500000.0
2008-08-05 09:54:00,107.85,107.85,107.83,107.83,199900000.0
2008-08-05 09:55:00,107.83,107.86,107.83,107.85,424600000.0
2008-08-05 09:56:00,107.85,107.85,107.81,107.82,389800000.0
2008-08-05 09:57:00,107.82,107.85,107.82,107.84,399500000.0
2008-08-05 09:58:00,107.84,107.84,107.8,107.805,457600000.0
2008-08-05 09:59:00,107.805,107.82,107.8,107.81,550300001.0
2008-08-05 10:00:00,107.81,107.85,107.805,107.84,399000000.0
2008-08-05 10:01:00,107.84,107.84,107.79,107.79,538599999.0
2008-08-05 10:02:00,107.79,107.82,107.79,107.8,990600001.0
2008-08-05 10:03:00,107.795,107.81,107.795,107.8,504900001.0
2008-08-05 10:04:00,107.8,107.82,107.785,107.81,804400003.0
2008-08-05 10:05:00,107.81,107.81,107.785,107.795,757699998.0
2008-08-05 10:06:00,107.795,107.8,107.77,107.8,2023400021.0
2008-08-05 10:07:00,107.795,107.795,107.775,107.785,1068899996.0
2008-08-05 10:08:00,107.785,107.79,107.77,107.785,480800000.0
2008-08-05 10:09:00,107.785,107.79,107.77,107.775,362299998.0
2008-08-05 10:10:00,107.775,107.79,107.775,107.79,586300000.0
2008-08-05 10:11:00,107.79,107.79,107.78,107.79,350700000.0
2008-08-05 10:12:00,107.79,107.82,107.79,107.82,296499999.0
2008-08-05 10:13:00,107.82,107.83,107.8,107.82,283700000.0
2008-08-05 10:14:00,107.82,107.83,107.805,107.815,801100002.0
2008-08-05 10:15:00,107.815,107.82,107.81,107.82,251800001.0
2008-08-05 10:16:00,107.82,107.82,107.815,107.82,335600001.0
2008-08-05 10:17:00,107.82,107.83,107.81,107.81,384300000.0
2008-08-05 10:18:00,107.81,107.84,107.79,107.81,802000003.0
2008-08-05 10:19:00,107.82,107.82,107.81,107.81,276200000.0
2008-08-05 10:20:00,107.81,107.82,107.81,107.815,516600001.0
2008-08-05 10:21:00,107.815,107.825,107.81,107.825,411900001.0
2008-08-05 10:22:00,107.825,107.87,107.825,107.86,524700001.0
2008-08-05 10:23:00,107.86,107.86,107.83,107.85,335000000.0
2008-08-05 10:24:00,107.85,107.86,107.84,107.84,296700000.0
2008-08-05 10:25:00,107.84,107.87,107.83,107.83,496300000.0
2008-08-05 10:26:00,107.83,107.84,107.83,107.84,227900000.0
2008-08-05 10:27:00,107.84,107.85,107.835,107.85,274800000.0
2008-08-05 10:28:00,107.84,107.845,107.83,107.83,172300001.0
2008-08-05 10:29:00,107.83,107.85,107.83,107.85,220600000.0
2008-08-05 10:30:00,107.85,107.87,107.845,107.865,448299999.0
2008-08-05 10:31:00,107.865,107.925,107.86,107.91,653100000.0
2008-08-05 10:32:00,107.915,107.96,107.915,107.94,801900000.0
2008-08-05 10:33:00,107.935,107.96,107.93,107.95,1036000008.0
2008-08-05 10:34:00,107.955,107.97,107.95,107.965,348399999.0
2008-08-05 10:35:00,107.965,107.99,107.955,107.985,864000004.0
2008-08-05 10:36:00,107.985,108.05,107.98,108.04,742300000.0
2008-08-05 10:37:00,108.04,108.045,108.02,108.04,409300000.0
2008-08-05 10:38:00,108.04,108.065,108.025,108.05,507900000.0
2008-08-05 10:39:00,108.045,108.05,108.035,108.04,312100000.0
2008-08-05 10:40:00,108.04,108.04,108.03,108.03,256900000.0
2008-08-05 10:41:00,108.03,108.03,108.01,108.01,364300000.0
2008-08-05 10:42:00,108.01,108.015,107.96,107.96,450800000.0
2008-08-05 10:43:00,107.96,107.97,107.95,107.96,389000000.0
2008-08-05 10:44:00,107.97,108.0,107.95,107.96,645199997.0
2008-08-05 10:45:00,107.96,107.97,107.95,107.95,321300000.0
2008-08-05 10:46:00,107.95,107.98,107.95,107.98,255100000.0
2008-08-05 10:47:00,107.98,108.0,107.975,107.99,419600000.0
2008-08-05 10:48:00,107.99,107.99,107.975,107.98,414299999.0
2008-08-05 10:49:00,107.98,108.0,107.98,107.985,408599998.0
2008-08-05 10:50:00,107.99,107.99,107.96,107.965,328900000.0
2008-08-05 10:51:00,107.965,108.0,107.965,107.98,453099998.0
2008-08-05 10:52:00,107.98,107.985,107.96,107.965,516600001.0
2008-08-05 10:53:00,107.965,107.97,107.96,107.97,140300000.0
2008-08-05 10:54:00,107.97,108.03,107.97,108.025,611499997.0
2008-08-05 10:55:00,108.015,108.06,108.01,108.05,600799999.0
2008-08-05 10:56:00,108.05,108.06,108.04,108.045,650200000.0
2008-08-05 10:57:00,108.045,108.06,108.035,108.04,402499998.0
2008-08-05 10:58:00,108.04,108.05,108.035,108.045,346500001.0
2008-08-05 10:59:00,108.045,108.045,108.025,108.03,244200000.0
2008-08-05 11:00:00,108.035,108.05,108.03,108.05,343500000.0
2008-08-05 11:01:00,108.05,108.08,108.045,108.065,636500000.0
2008-08-05 11:02:00,108.07,108.11,108.06,108.105,499899999.0
2008-08-05 11:03:00,108.11,108.11,108.05,108.1,841900000.0
2008-08-05 11:04:00,108.1,108.14,108.095,108.125,1311899993.0
2008-08-05 11:05:00,108.125,108.125,108.09,108.09,860500003.0
2008-08-05 11:06:00,108.09,108.09,108.08,108.08,159800001.0
2008-08-05 11:07:00,108.08,108.08,108.065,108.07,474099998.0
2008-08-05 11:08:00,108.065,108.065,108.0,108.03,1373300003.0
2008-08-05 11:09:00,108.03,108.04,108.03,108.04,441300000.0
2008-08-05 11:10:00,108.04,108.045,108.03,108.045,564600001.0
2008-08-05 11:11:00,108.045,108.05,108.04,108.04,584599999.0
2008-08-05 11:12:00,108.04,108.045,108.03,108.045,572300001.0
2008-08-05 11:13:00,108.035,108.05,108.02,108.02,317500000.0
2008-08-05 11:14:00,108.02,108.02,108.0,108.005,258300000.0
2008-08-05 11:15:00,108.0,108.01,107.97,107.975,1450200008.0
2008-08-05 11:16:00,107.975,107.99,107.965,107.975,909899998.0
2008-08-05 11:17:00,107.975,107.99,107.965,107.965,1163899984.0
2008-08-05 11:18:00,107.97,107.98,107.965,107.965,826000001.0
2008-08-05 11:19:00,107.965,107.985,107.96,107.97,936999998.0
2008-08-05 11:20:00,107.97,107.98,107.925,107.955,1307399988.0
2008-08-05 11:21:00,107.955,107.97,107.95,107.955,726300000.0
2008-08-05 11:22:00,107.96,107.97,107.93,107.94,374400002.0
2008-08-05 11:23:00,107.94,107.97,107.925,107.935,738199998.0
2008-08-05 11:24:00,107.94,107.96,107.935,107.945,298699997.0
2008-08-05 11:25:00,107.95,107.96,107.925,107.93,670399998.0
2008-08-05 11:26:00,107.93,107.94,107.915,107.93,987800001.0
2008-08-05 11:27:00,107.93,107.95,107.93,107.95,403700002.0
2008-08-05 11:28:00,107.95,107.96,107.95,107.95,284200000.0
2008-08-05 11:29:00,107.95,107.96,107.94,107.95,629700000.0
2008-08-05 11:30:00,107.95,107.95,107.84,107.875,1144600002.0
2008-08-05 11:31:00,107.875,107.875,107.81,107.81,743099999.0
2008-08-05 11:32:00,107.825,107.86,107.805,107.86,405800001.0
2008-08-05 11:33:00,107.86,107.88,107.86,107.87,610900003.0
2008-08-05 11:34:00,107.875,107.885,107.86,107.87,841500003.0
2008-08-05 11:35:00,107.87,107.87,107.855,107.87,615200003.0
2008-08-05 11:36:00,107.87,107.875,107.845,107.855,671100005.0
2008-08-05 11:37:00,107.855,107.855,107.82,107.83,590000000.0
2008-08-05 11:38:00,107.83,107.83,107.785,107.79,698999999.0
2008-08-05 11:39:00,107.79,107.8,107.765,107.77,587900000.0
2008-08-05 11:40:00,107.77,107.8,107.76,107.78,443200000.0
2008-08-05 11:41:00,107.78,107.83,107.775,107.82,400000000.0
2008-08-05 11:42:00,107.82,107.83,107.795,107.8,375200000.0
2008-08-05 11:43:00,107.8,107.86,107.8,107.845,747499999.0
2008-08-05 11:44:00,107.845,107.85,107.82,107.84,681000001.0
2008-08-05 11:45:00,107.84,107.85,107.82,107.845,391000000.0
2008-08-05 11:46:00,107.845,107.85,107.83,107.85,559399999.0
2008-08-05 11:47:00,107.85,107.86,107.845,107.85,389500000.0
2008-08-05 11:48:00,107.85,107.865,107.84,107.84,403399999.0
2008-08-05 11:49:00,107.84,107.86,107.83,107.85,257700000.0
2008-08-05 11:50:00,107.85,107.85,107.825,107.825,356000000.0
2008-08-05 11:51:00,107.825,107.84,107.805,107.82,526500000.0
2008-08-05 11:52:00,107.82,107.84,107.795,107.83,533800000.0
2008-08-05 11:53:00,107.83,107.84,107.81,107.81,418100000.0
2008-08-05 11:54:00,107.81,107.84,107.81,107.84,315200001.0
2008-08-05 11:55:00,107.84,107.86,107.835,107.845,436300000.0
2008-08-05 11:56:00,107.845,107.85,107.83,107.83,359700000.0
2008-08-05 11:57:00,107.83,107.85,107.82,107.845,410700001.0
2008-08-05 11:58:00,107.845,107.87,107.84,107.865,181000000.0
2008-08-05 11:59:00,107.865,107.88,107.81,107.81,432800002.0
2008-08-05 12:00:00,107.81,107.81,107.795,107.81,250499999.0
2008-08-05 12:01:00,107.81,107.81,107.81,107.81,6500000.0
2008-08-05 12:02:00,107.81,107.83,107.805,107.82,210900000.0
2008-08-05 12:03:00,107.82,107.82,107.795,107.8,322200001.0
2008-08-05 12:04:00,107.8,107.81,107.8,107.8,231300000.0
2008-08-05 12:05:00,107.8,107.85,107.8,107.845,423500000.0
2008-08-05 12:06:00,107.845,107.85,107.83,107.85,174100001.0
2008-08-05 12:07:00,107.845,107.85,107.795,107.805,586100002.0
2008-08-05 12:08:00,107.805,107.805,107.79,107.795,278200000.0
2008-08-05 12:09:00,107.795,107.8,107.79,107.79,350500000.0
2008-08-05 12:10:00,107.79,107.81,107.79,107.805,128100000.0
2008-08-05 12:11:00,107.81,107.83,107.785,107.83,500200000.0
2008-08-05 12:12:00,107.825,107.83,107.82,107.82,221800001.0
2008-08-05 12:13:00,107.82,107.83,107.82,107.83,58300000.0
2008-08-05 12:14:00,107.83,107.83,107.775,107.79,418800001.0
2008-08-05 12:15:00,107.79,107.81,107.78,107.8,416900000.0
2008-08-05 12:16:00,107.8,107.82,107.8,107.82,390700000.0
2008-08-05 12:17:00,107.815,107.82,107.8,107.8,193200000.0
2008-08-05 12:18:00,107.8,107.83,107.77,107.825,280900000.0
2008-08-05 12:19:00,107.82,107.82,107.8,107.82,127400000.0
2008-08-05 12:20:00,107.82,107.84,107.82,107.825,100000000.0
2008-08-05 12:21:00,107.825,107.825,107.8,107.805,294400000.0
2008-08-05 12:22:00,107.805,107.82,107.8,107.81,232400000.0
2008-08-05 12:23:00,107.81,107.82,107.8,107.81,224200000.0
2008-08-05 12:24:00,107.82,107.82,107.795,107.8,366899999.0
2008-08-05 12:25:00,107.8,107.85,107.795,107.825,582399998.0
2008-08-05 12:26:00,107.84,107.84,107.805,107.82,308800000.0
2008-08-05 12:27:00,107.82,107.82,107.81,107.82,174700000.0
2008-08-05 12:28:00,107.81,107.82,107.8,107.81,300400000.0
2008-08-05 12:29:00,107.805,107.84,107.805,107.83,257600000.0
2008-08-05 12:30:00,107.83,107.875,107.83,107.87,491800001.0
2008-08-05 12:31:00,107.87,107.875,107.83,107.85,401500001.0
2008-08-05 12:32:00,107.85,107.85,107.805,107.85,711300003.0
2008-08-05 12:33:00,107.85,107.85,107.835,107.84,278700000.0
2008-08-05 12:34:00,107.84,107.85,107.84,107.845,233300000.0
2008-08-05 12:35:00,107.845,107.85,107.83,107.83,250300000.0
2008-08-05 12:36:00,107.83,107.84,107.8,107.81,263400000.0
2008-08-05 12:37:00,107.81,107.82,107.8,107.81,341300000.0
2008-08-05 12:38:00,107.81,107.84,107.8,107.81,258316387.0
2008-08-05 12:39:00,107.81,107.825,107.805,107.825,188799999.0
2008-08-05 12:40:00,107.825,107.86,107.825,107.855,467900000.0
2008-08-05 12:41:00,107.855,107.855,107.84,107.845,198900000.0
2008-08-05 12:42:00,107.845,107.865,107.84,107.85,286900000.0
2008-08-05 12:43:00,107.85,107.86,107.85,107.86,405300001.0
2008-08-05 12:44:00,107.86,107.87,107.85,107.865,572700004.0
2008-08-05 12:45:00,107.865,107.87,107.855,107.86,369100000.0
2008-08-05 12:46:00,107.86,107.865,107.85,107.85,280800000.0
2008-08-05 12:47:00,107.845,107.85,107.835,107.84,289600000.0
2008-08-05 12:48:00,107.835,107.86,107.83,107.85,318600001.0
2008-08-05 12:49:00,107.85,107.86,107.845,107.855,188200000.0
2008-08-05 12:50:00,107.855,107.87,107.855,107.865,682899999.0
2008-08-05 12:51:00,107.87,107.89,107.865,107.89,327400002.0
2008-08-05 12:52:00,107.89,107.9,107.88,107.885,527700000.0
2008-08-05 12:53:00,107.885,107.885,107.87,107.875,270200000.0
2008-08-05 12:54:00,107.875,107.88,107.85,107.87,327700000.0
2008-08-05 12:55:00,107.875,107.875,107.86,107.87,176100000.0
2008-08-05 12:56:00,107.87,107.88,107.86,107.86,247099999.0
2008-08-05 12:57:00,107.86,107.87,107.86,107.865,77600000.0
2008-08-05 12:58:00,107.865,107.87,107.865,107.865,103800000.0
2008-08-05 12:59:00,107.865,107.865,107.855,107.865,154500000.0
2008-08-05 13:00:00,107.87,107.87,107.855,107.86,254600001.0
2008-08-05 13:01:00,107.86,107.89,107.855,107.87,650500000.0
2008-08-05 13:02:00,107.87,107.87,107.86,107.87,509599999.0
2008-08-05 13:03:00,107.87,107.87,107.86,107.86,121500000.0
2008-08-05 13:04:00,107.86,107.87,107.86,107.86,80500000.0
2008-08-05 13:05:00,107.86,107.86,107.845,107.85,185300000.0
2008-08-05 13:06:00,107.85,107.87,107.85,107.86,163500000.0
2008-08-05 13:07:00,107.87,107.875,107.86,107.865,292500000.0
2008-08-05 13:08:00,107.865,107.88,107.86,107.87,403100001.0
2008-08-05 13:09:00,107.87,107.88,107.865,107.875,113400000.0
2008-08-05 13:10:00,107.875,107.875,107.855,107.855,175300000.0
2008-08-05 13:11:00,107.855,107.87,107.85,107.87,458200001.0
2008-08-05 13:12:00,107.865,107.87,107.85,107.855,443499999.0
2008-08-05 13:13:00,107.86,107.86,107.85,107.86,256800000.0
2008-08-05 13:14:00,107.86,107.87,107.85,107.87,185000000.0
2008-08-05 13:15:00,107.865,107.92,107.865,107.915,491200000.0
2008-08-05 13:16:00,107.91,107.91,107.875,107.88,321700000.0
2008-08-05 13:17:00,107.88,107.89,107.88,107.88,152900000.0
2008-08-05 13:18:00,107.88,107.89,107.88,107.89,150100000.0
2008-08-05 13:19:00,107.89,107.9,107.88,107.885,239399999.0
2008-08-05 13:20:00,107.885,107.89,107.855,107.86,323100000.0
2008-08-05 13:21:00,107.86,107.875,107.85,107.875,531000000.0
2008-08-05 13:22:00,107.87,107.87,107.825,107.825,605800001.0
2008-08-05 13:23:00,107.825,107.83,107.8,107.825,612900001.0
2008-08-05 13:24:00,107.83,107.87,107.825,107.87,334000000.0
2008-08-05 13:25:00,107.87,107.875,107.86,107.87,197700000.0
2008-08-05 13:26:00,107.87,107.895,107.865,107.885,141100000.0
2008-08-05 13:27:00,107.885,107.925,107.885,107.915,229400000.0
2008-08-05 13:28:00,107.915,107.935,107.915,107.915,266200000.0
2008-08-05 13:29:00,107.915,107.94,107.915,107.93,110000000.0
2008-08-05 13:30:00,107.93,107.94,107.93,107.935,224900000.0
2008-08-05 13:31:00,107.935,107.95,107.93,107.945,549700000.0
2008-08-05 13:32:00,107.945,107.97,107.94,107.96,547100000.0
2008-08-05 13:33:00,107.955,107.96,107.95,107.95,284000000.0
2008-08-05 13:34:00,107.96,107.98,107.95,107.97,320000001.0
2008-08-05 13:35:00,107.97,108.0,107.96,107.99,319399999.0
2008-08-05 13:36:00,107.985,107.99,107.96,107.96,258200000.0
2008-08-05 13:37:00,107.965,107.97,107.89,107.89,476200000.0
2008-08-05 13:38:00,107.89,107.91,107.89,107.91,168100000.0
2008-08-05 13:39:00,107.905,107.91,107.88,107.88,359300001.0
2008-08-05 13:40:00,107.88,107.89,107.88,107.89,91700000.0
2008-08-05 13:41:00,107.895,107.9,107.89,107.9,233400000.0
2008-08-05 13:42:00,107.895,107.895,107.87,107.87,192400000.0
2008-08-05 13:43:00,107.87,107.92,107.87,107.92,248999999.0
2008-08-05 13:44:00,107.915,107.925,107.915,107.92,117800000.0
2008-08-05 13:45:00,107.92,107.95,107.92,107.94,218500000.0
2008-08-05 13:46:00,107.94,107.95,107.91,107.91,252100000.0
2008-08-05 13:47:00,107.91,107.91,107.875,107.88,247500001.0
2008-08-05 13:48:00,107.88,107.885,107.87,107.88,113400000.0
2008-08-05 13:49:00,107.88,107.89,107.88,107.885,250900001.0
2008-08-05 13:50:00,107.885,107.89,107.86,107.86,207900001.0
2008-08-05 13:51:00,107.86,107.87,107.86,107.86,130100001.0
2008-08-05 13:52:00,107.87,107.87,107.855,107.86,186400000.0
2008-08-05 13:53:00,107.86,107.87,107.86,107.87,213900000.0
2008-08-05 13:54:00,107.87,107.88,107.865,107.875,73400000.0
2008-08-05 13:55:00,107.875,107.88,107.87,107.88,75600000.0
2008-08-05 13:56:00,107.88,107.93,107.88,107.93,391299999.0
2008-08-05 13:57:00,107.93,107.95,107.915,107.93,495800000.0
2008-08-05 13:58:00,107.925,107.93,107.885,107.895,407500001.0
2008-08-05 13:59:00,107.895,107.895,107.875,107.89,374700001.0
2008-08-05 14:00:00,107.895,107.91,107.895,107.91,321400000.0
2008-08-05 14:01:00,107.905,107.91,107.875,107.875,443500001.0
2008-08-05 14:02:00,107.875,107.88,107.87,107.875,201599999.0
2008-08-05 14:03:00,107.875,107.88,107.855,107.855,410300000.0
2008-08-05 14:04:00,107.855,107.87,107.84,107.86,350400000.0
2008-08-05 14:05:00,107.865,107.87,107.84,107.85,331500000.0
2008-08-05 14:06:00,107.85,107.85,107.835,107.84,234100000.0
2008-08-05 14:07:00,107.85,107.865,107.845,107.85,289000000.0
2008-08-05 14:08:00,107.85,107.87,107.85,107.865,216800000.0
2008-08-05 14:09:00,107.87,107.89,107.87,107.88,112900000.0
2008-08-05 14:10:00,107.875,107.89,107.87,107.89,156600000.0
2008-08-05 14:11:00,107.89,107.93,107.89,107.9,252600000.0
2008-08-05 14:12:00,107.91,107.91,107.88,107.88,223600000.0
2008-08-05 14:13:00,107.875,107.875,107.865,107.865,89600000.0
2008-08-05 14:14:00,107.87,107.89,107.87,107.87,163000000.0
2008-08-05 14:15:00,107.87,107.88,107.87,107.87,144400000.0
2008-08-05 14:16:00,107.87,107.88,107.86,107.86,140900001.0
2008-08-05 14:17:00,107.86,107.86,107.84,107.84,108300001.0
2008-08-05 14:18:00,107.85,107.85,107.825,107.84,305500001.0
2008-08-05 14:19:00,107.84,107.84,107.83,107.83,375700000.0
2008-08-05 14:20:00,107.83,107.87,107.83,107.86,290800000.0
2008-08-05 14:21:00,107.86,107.87,107.85,107.85,227300000.0
2008-08-05 14:22:00,107.855,107.855,107.85,107.855,47200000.0
2008-08-05 14:23:00,107.855,107.88,107.855,107.86,243700000.0
2008-08-05 14:24:00,107.86,107.9,107.86,107.86,367000000.0
2008-08-05 14:25:00,107.87,107.87,107.86,107.86,190700000.0
2008-08-05 14:26:00,107.865,107.87,107.855,107.855,126100000.0
2008-08-05 14:27:00,107.865,107.865,107.85,107.85,239400000.0
2008-08-05 14:28:00,107.85,107.86,107.85,107.86,190400000.0
2008-08-05 14:29:00,107.86,107.86,107.85,107.86,396900000.0
2008-08-05 14:30:00,107.865,107.87,107.86,107.87,189100000.0
2008-08-05 14:31:00,107.87,107.88,107.87,107.87,176500000.0
2008-08-05 14:32:00,107.87,107.895,107.865,107.895,349700000.0
2008-08-05 14:33:00,107.895,107.91,107.89,107.9,297800000.0
2008-08-05 14:34:00,107.905,107.93,107.905,107.92,528600002.0
2008-08-05 14:35:00,107.92,107.93,107.91,107.92,592400001.0
2008-08-05 14:36:00,107.92,107.93,107.915,107.925,319200000.0
2008-08-05 14:37:00,107.925,107.95,107.92,107.94,276500000.0
2008-08-05 14:38:00,107.94,107.94,107.93,107.94,353400000.0
2008-08-05 14:39:00,107.94,107.95,107.935,107.94,202900000.0
2008-08-05 14:40:00,107.95,107.95,107.94,107.94,174200000.0
2008-08-05 14:41:00,107.94,107.94,107.915,107.925,313700000.0
2008-08-05 14:42:00,107.93,107.97,107.92,107.965,341700000.0
2008-08-05 14:43:00,107.965,107.97,107.94,107.94,207300000.0
2008-08-05 14:44:00,107.935,107.935,107.925,107.93,216500000.0
2008-08-05 14:45:00,107.93,107.93,107.915,107.92,279900001.0
2008-08-05 14:46:00,107.915,107.92,107.915,107.92,90200000.0
2008-08-05 14:47:00,107.93,107.93,107.92,107.925,50600000.0
2008-08-05 14:48:00,107.925,107.93,107.925,107.93,132600000.0
2008-08-05 14:49:00,107.93,107.93,107.92,107.93,183900001.0
2008-08-05 14:50:00,107.925,107.93,107.925,107.93,40200000.0
2008-08-05 14:51:00,107.925,107.94,107.925,107.925,222200000.0
2008-08-05 14:52:00,107.925,107.93,107.925,107.925,276500000.0
2008-08-05 14:53:00,107.93,107.93,107.905,107.92,172900000.0
2008-08-05 14:54:00,107.92,107.92,107.91,107.91,227500000.0
2008-08-05 14:55:00,107.905,107.91,107.9,107.9,282700000.0
2008-08-05 14:56:00,107.9,107.9,107.885,107.89,66400000.0
2008-08-05 14:57:00,107.885,107.92,107.885,107.91,341700000.0
2008-08-05 14:58:00,107.915,107.925,107.91,107.925,90700000.0
2008-08-05 14:59:00,107.925,107.94,107.92,107.94,285700000.0
2008-08-05 15:00:00,107.94,107.94,107.91,107.91,306700000.0
2008-08-05 15:01:00,107.91,107.93,107.91,107.91,245600000.0
2008-08-05 15:02:00,107.91,107.925,107.91,107.915,242700000.0
2008-08-05 15:03:00,107.92,107.935,107.92,107.93,238500000.0
2008-08-05 15:04:00,107.93,107.935,107.92,107.93,111000000.0
2008-08-05 15:05:00,107.93,107.93,107.92,107.93,104400000.0
2008-08-05 15:06:00,107.935,107.95,107.935,107.945,226100000.0
2008-08-05 15:07:00,107.945,107.945,107.925,107.93,306499999.0
2008-08-05 15:08:00,107.93,107.96,107.93,107.955,180300000.0
2008-08-05 15:09:00,107.97,108.0,107.965,107.99,329500001.0
2008-08-05 15:10:00,107.99,107.99,107.985,107.985,135700000.0
2008-08-05 15:11:00,107.985,108.0,107.985,107.995,289200000.0
2008-08-05 15:12:00,107.995,108.0,107.99,107.995,457500000.0
2008-08-05 15:13:00,107.995,108.0,107.96,107.985,316900000.0
2008-08-05 15:14:00,107.985,108.01,107.985,108.0,327000000.0
2008-08-05 15:15:00,108.005,108.025,108.005,108.025,395700000.0
2008-08-05 15:16:00,108.025,108.04,108.01,108.03,340700000.0
2008-08-05 15:17:00,108.03,108.03,108.005,108.02,649000000.0
2008-08-05 15:18:00,108.02,108.03,108.01,108.01,348800000.0
2008-08-05 15:19:00,108.01,108.01,108.005,108.01,202600000.0
2008-08-05 15:20:00,108.01,108.02,108.01,108.015,245200000.0
2008-08-05 15:21:00,108.015,108.04,108.015,108.04,423200000.0
2008-08-05 15:22:00,108.04,108.04,108.025,108.04,426900001.0
2008-08-05 15:23:00,108.04,108.05,108.04,108.045,419400000.0
2008-08-05 15:24:00,108.045,108.06,108.04,108.05,528499997.0
2008-08-05 15:25:00,108.05,108.05,108.03,108.03,136400000.0
2008-08-05 15:26:00,108.03,108.04,108.03,108.03,171900000.0
2008-08-05 15:27:00,108.03,108.04,108.03,108.035,184800000.0
2008-08-05 15:28:00,108.035,108.04,108.03,108.04,130300001.0
2008-08-05 15:29:00,108.04,108.04,108.025,108.03,196100000.0
2008-08-05 15:30:00,108.03,108.045,108.03,108.035,228400000.0
2008-08-05 15:31:00,108.035,108.04,108.03,108.04,185699999.0
2008-08-05 15:32:00,108.04,108.05,108.04,108.04,256899999.0
2008-08-05 15:33:00,108.04,108.05,108.03,108.05,208100000.0
2008-08-05 15:34:00,108.05,108.07,108.05,108.06,242100000.0
2008-08-05 15:35:00,108.06,108.07,108.05,108.065,297600000.0
2008-08-05 15:36:00,108.065,108.07,108.06,108.065,126099999.0
2008-08-05 15:37:00,108.065,108.07,108.05,108.055,253500000.0
2008-08-05 15:38:00,108.06,108.075,108.06,108.07,260700000.0
2008-08-05 15:39:00,108.07,108.075,108.065,108.07,516600000.0
2008-08-05 15:40:00,108.07,108.09,108.06,108.08,249700000.0
2008-08-05 15:41:00,108.08,108.08,108.06,108.065,255200000.0
2008-08-05 15:42:00,108.065,108.07,108.055,108.06,515400001.0
2008-08-05 15:43:00,108.06,108.07,108.05,108.07,297100001.0
2008-08-05 15:44:00,108.07,108.08,108.06,108.08,237800000.0
2008-08-05 15:45:00,108.08,108.085,108.07,108.075,65500000.0
2008-08-05 15:46:00,108.08,108.08,108.07,108.075,314100000.0
2008-08-05 15:47:00,108.075,108.09,108.065,108.07,365200000.0
2008-08-05 15:48:00,108.065,108.08,108.065,108.065,133700000.0
2008-08-05 15:49:00,108.065,108.09,108.065,108.07,519900001.0
2008-08-05 15:50:00,108.07,108.09,108.07,108.08,417700000.0
2008-08-05 15:51:00,108.075,108.08,108.065,108.065,509100002.0
2008-08-05 15:52:00,108.065,108.07,108.055,108.06,799399998.0
2008-08-05 15:53:00,108.06,108.07,108.05,108.07,266700000.0
2008-08-05 15:54:00,108.07,108.08,108.07,108.07,113700000.0
2008-08-05 15:55:00,108.07,108.08,108.07,108.07,123600000.0
2008-08-05 15:56:00,108.07,108.07,108.06,108.06,287600000.0
2008-08-05 15:57:00,108.06,108.08,108.06,108.07,274400000.0
2008-08-05 15:58:00,108.075,108.085,108.07,108.07,107000000.0
2008-08-05 15:59:00,108.07,108.095,108.07,108.075,479500001.0
2008-08-05 16:00:00,108.075,108.16,108.075,108.15,669500001.0
2008-08-05 16:01:00,108.15,108.16,108.135,108.155,428900000.0
2008-08-05 16:02:00,108.155,108.16,108.125,108.13,421000000.0
2008-08-05 16:03:00,108.13,108.15,108.125,108.13,458800002.0
2008-08-05 16:04:00,108.13,108.15,108.13,108.14,544999999.0
2008-08-05 16:05:00,108.15,108.15,108.11,108.115,411300002.0
2008-08-05 16:06:00,108.115,108.13,108.115,108.125,317700000.0
2008-08-05 16:07:00,108.125,108.13,108.1,108.1,401299999.0
2008-08-05 16:08:00,108.1,108.11,108.1,108.105,221300000.0
2008-08-05 16:09:00,108.105,108.105,108.07,108.09,280600000.0
2008-08-05 16:10:00,108.09,108.1,108.065,108.08,511300000.0
2008-08-05 16:11:00,108.08,108.1,108.075,108.09,305200000.0
2008-08-05 16:12:00,108.09,108.11,108.08,108.08,168805000.0
2008-08-05 16:13:00,108.08,108.1,108.07,108.1,454000000.0
2008-08-05 16:14:00,108.095,108.11,108.095,108.1,185600000.0
2008-08-05 16:15:00,108.1,108.1,108.07,108.075,326300000.0
2008-08-05 16:16:00,108.075,108.09,108.07,108.09,298700000.0
2008-08-05 16:17:00,108.09,108.09,108.055,108.06,335400001.0
2008-08-05 16:18:00,108.065,108.07,108.06,108.06,109100000.0
2008-08-05 16:19:00,108.055,108.06,108.025,108.03,524999999.0
2008-08-05 16:20:00,108.03,108.05,108.03,108.04,214500000.0
2008-08-05 16:21:00,108.04,108.08,108.04,108.08,384399999.0
2008-08-05 16:22:00,108.08,108.08,108.07,108.08,157900002.0
2008-08-05 16:23:00,108.08,108.08,108.05,108.05,87400000.0
2008-08-05 16:24:00,108.055,108.06,108.05,108.05,148900000.0
2008-08-05 16:25:00,108.05,108.07,108.05,108.07,139099998.0
2008-08-05 16:26:00,108.07,108.08,108.06,108.06,190200000.0
2008-08-05 16:27:00,108.06,108.07,108.06,108.06,41100000.0
2008-08-05 16:28:00,108.055,108.11,108.05,108.1,393105001.0
2008-08-05 16:29:00,108.1,108.11,108.09,108.1,691799999.0
2008-08-05 16:30:00,108.1,108.1,108.075,108.075,515000008.0
2008-08-05 16:31:00,108.075,108.09,108.065,108.08,355600000.0
2008-08-05 16:32:00,108.08,108.1,108.08,108.1,298500002.0
2008-08-05 16:33:00,108.095,108.12,108.085,108.09,550899998.0
2008-08-05 16:34:00,108.09,108.09,108.05,108.05,445400002.0
2008-08-05 16:35:00,108.05,108.06,108.045,108.05,272300000.0
2008-08-05 16:36:00,108.04,108.04,108.03,108.035,218500000.0
2008-08-05 16:37:00,108.035,108.055,108.03,108.05,262505000.0
2008-08-05 16:38:00,108.05,108.07,108.04,108.04,302899999.0
2008-08-05 16:39:00,108.04,108.06,108.04,108.055,272100000.0
2008-08-05 16:40:00,108.055,108.09,108.055,108.08,338400000.0
2008-08-05 16:41:00,108.08,108.09,108.075,108.075,398599997.0
2008-08-05 16:42:00,108.08,108.11,108.08,108.095,278299998.0
2008-08-05 16:43:00,108.1,108.1,108.075,108.085,928200000.0
2008-08-05 16:44:00,108.08,108.09,108.06,108.06,683899999.0
2008-08-05 16:45:00,108.06,108.065,108.04,108.05,358900000.0
2008-08-05 16:46:00,108.05,108.065,108.05,108.065,176900000.0
2008-08-05 16:47:00,108.065,108.115,108.065,108.1,558200003.0
2008-08-05 16:48:00,108.1,108.1,108.085,108.1,140000001.0
2008-08-05 16:49:00,108.1,108.1,108.075,108.08,133600000.0
2008-08-05 16:50:00,108.08,108.085,108.07,108.08,123100000.0
2008-08-05 16:51:00,108.075,108.1,108.07,108.095,334600000.0
2008-08-05 16:52:00,108.095,108.12,108.095,108.12,237700000.0
2008-08-05 16:53:00,108.12,108.12,108.08,108.08,289900001.0
2008-08-05 16:54:00,108.08,108.085,108.05,108.05,218300000.0
2008-08-05 16:55:00,108.06,108.06,108.025,108.03,282200000.0
2008-08-05 16:56:00,108.03,108.05,108.03,108.05,142900000.0
2008-08-05 16:57:00,108.05,108.07,108.045,108.07,300700000.0
2008-08-05 16:58:00,108.07,108.075,108.065,108.065,79100000.0
2008-08-05 16:59:00,108.065,108.08,108.05,108.05,439100000.0
2008-08-05 17:00:00,108.05,108.06,108.04,108.06,232900000.0
2008-08-05 17:01:00,108.06,108.06,108.06,108.06,56900000.0
2008-08-05 17:02:00,108.06,108.06,108.06,108.06,10400000.0
2008-08-05 17:03:00,108.06,108.08,108.05,108.075,473500000.0
2008-08-05 17:04:00,108.075,108.08,108.05,108.07,450200000.0
2008-08-05 17:05:00,108.07,108.07,108.065,108.07,352700000.0
2008-08-05 17:06:00,108.07,108.08,108.07,108.07,220800000.0
2008-08-05 17:07:00,108.08,108.095,108.07,108.095,196500000.0
2008-08-05 17:08:00,108.09,108.1,108.09,108.09,138500000.0
2008-08-05 17:09:00,108.09,108.12,108.09,108.095,508899999.0
2008-08-05 17:10:00,108.095,108.095,108.075,108.08,117300000.0
2008-08-05 17:11:00,108.08,108.09,108.065,108.075,231600000.0
2008-08-05 17:12:00,108.07,108.08,108.07,108.075,92700000.0
2008-08-05 17:13:00,108.075,108.08,108.075,108.08,114300000.0
2008-08-05 17:14:00,108.08,108.08,108.07,108.08,192800000.0
2008-08-05 17:15:00,108.08,108.09,108.075,108.08,253700001.0
2008-08-05 17:16:00,108.08,108.095,108.07,108.09,235300000.0
2008-08-05 17:17:00,108.09,108.1,108.09,108.1,86200000.0
2008-08-05 17:18:00,108.1,108.1,108.095,108.1,86200000.0
2008-08-05 17:19:00,108.1,108.1,108.09,108.1,250500001.0
2008-08-05 17:20:00,108.1,108.11,108.1,108.1,333099998.0
2008-08-05 17:21:00,108.1,108.11,108.1,108.11,146500000.0
2008-08-05 17:22:00,108.11,108.12,108.11,108.12,485800000.0
2008-08-05 17:23:00,108.12,108.14,108.12,108.135,440500001.0
2008-08-05 17:24:00,108.135,108.14,108.095,108.095,331300000.0
2008-08-05 17:25:00,108.095,108.1,108.09,108.1,241300000.0
2008-08-05 17:26:00,108.09,108.09,108.08,108.08,150600000.0
2008-08-05 17:27:00,108.08,108.11,108.08,108.1,430400000.0
2008-08-05 17:28:00,108.1,108.105,108.09,108.1,264300000.0
2008-08-05 17:29:00,108.1,108.1,108.095,108.1,129300000.0
2008-08-05 17:30:00,108.11,108.15,108.11,108.135,275200000.0
2008-08-05 17:31:00,108.14,108.15,108.13,108.13,210800000.0
2008-08-05 17:32:00,108.13,108.14,108.12,108.135,237700000.0
2008-08-05 17:33:00,108.135,108.15,108.125,108.14,315899999.0
2008-08-05 17:34:00,108.14,108.16,108.14,108.14,355800001.0
2008-08-05 17:35:00,108.14,108.15,108.12,108.15,392600000.0
2008-08-05 17:36:00,108.15,108.17,108.145,108.16,300000001.0
2008-08-05 17:37:00,108.16,108.2,108.16,108.195,470100000.0
2008-08-05 17:38:00,108.19,108.21,108.185,108.19,954100008.0
2008-08-05 17:39:00,108.19,108.2,108.185,108.185,326900000.0
2008-08-05 17:40:00,108.19,108.19,108.18,108.185,132700000.0
2008-08-05 17:41:00,108.185,108.205,108.18,108.205,160000000.0
2008-08-05 17:42:00,108.205,108.24,108.195,108.22,394400001.0
2008-08-05 17:43:00,108.22,108.23,108.21,108.22,434500000.0
2008-08-05 17:44:00,108.22,108.23,108.2,108.21,479700000.0
2008-08-05 17:45:00,108.205,108.22,108.205,108.22,614800000.0
2008-08-05 17:46:00,108.215,108.23,108.21,108.22,241000000.0
2008-08-05 17:47:00,108.22,108.22,108.205,108.205,337800000.0
2008-08-05 17:48:00,108.205,108.24,108.205,108.23,350000000.0
2008-08-05 17:49:00,108.23,108.24,108.225,108.225,316100000.0
2008-08-05 17:50:00,108.225,108.24,108.22,108.225,408900000.0
2008-08-05 17:51:00,108.225,108.23,108.22,108.225,406500000.0
2008-08-05 17:52:00,108.225,108.235,108.225,108.235,172100000.0
2008-08-05 17:53:00,108.235,108.245,108.22,108.22,363700000.0
2008-08-05 17:54:00,108.22,108.22,108.205,108.205,317700000.0
2008-08-05 17:55:00,108.21,108.21,108.2,108.2,268600000.0
2008-08-05 17:56:00,108.2,108.21,108.2,108.21,89000000.0
2008-08-05 17:57:00,108.21,108.21,108.2,108.2,98300000.0
2008-08-05 17:58:00,108.2,108.21,108.2,108.205,64000000.0
2008-08-05 17:59:00,108.2,108.2,108.195,108.2,193600000.0
2008-08-05 18:00:00,108.2,108.21,108.2,108.2,149600000.0
2008-08-05 18:01:00,108.2,108.2,108.19,108.195,223400000.0
2008-08-05 18:02:00,108.195,108.2,108.19,108.19,249200000.0
2008-08-05 18:03:00,108.19,108.2,108.19,108.19,84200000.0
2008-08-05 18:04:00,108.19,108.22,108.19,108.21,294100000.0
2008-08-05 18:05:00,108.215,108.215,108.205,108.215,440500000.0
2008-08-05 18:06:00,108.215,108.23,108.21,108.215,327100000.0
2008-08-05 18:07:00,108.215,108.215,108.19,108.19,263000000.0
2008-08-05 18:08:00,108.185,108.185,108.18,108.18,56800000.0
2008-08-05 18:09:00,108.18,108.18,108.17,108.18,48400000.0
2008-08-05 18:10:00,108.17,108.18,108.17,108.18,316800000.0
2008-08-05 18:11:00,108.18,108.18,108.155,108.155,209200000.0
2008-08-05 18:12:00,108.155,108.17,108.155,108.165,273300001.0
2008-08-05 18:13:00,108.165,108.18,108.16,108.17,74400000.0
2008-08-05 18:14:00,108.17,108.18,108.16,108.16,159100000.0
2008-08-05 18:15:00,108.16,108.18,108.155,108.18,203000000.0
2008-08-05 18:16:00,108.17,108.18,108.17,108.18,125500000.0
2008-08-05 18:17:00,108.18,108.18,108.165,108.18,242600000.0
2008-08-05 18:18:00,108.175,108.18,108.175,108.175,171100000.0
2008-08-05 18:19:00,108.175,108.18,108.16,108.16,172000000.0
2008-08-05 18:20:00,108.17,108.21,108.165,108.195,444799999.0
2008-08-05 18:21:00,108.195,108.2,108.165,108.165,343400000.0
2008-08-05 18:22:00,108.165,108.17,108.155,108.16,300500000.0
2008-08-05 18:23:00,108.16,108.16,108.16,108.16,6400000.0
2008-08-05 18:24:00,108.16,108.16,108.145,108.155,299900000.0
2008-08-05 18:25:00,108.155,108.155,108.15,108.155,321200000.0
2008-08-05 18:26:00,108.155,108.16,108.15,108.155,125600000.0
2008-08-05 18:27:00,108.155,108.17,108.155,108.155,465700000.0
2008-08-05 18:28:00,108.155,108.2,108.155,108.2,381799999.0
2008-08-05 18:29:00,108.2,108.2,108.19,108.19,158200000.0
2008-08-05 18:30:00,108.19,108.2,108.18,108.195,256100000.0
2008-08-05 18:31:00,108.2,108.2,108.19,108.195,202400001.0
2008-08-05 18:32:00,108.195,108.21,108.19,108.2,122400000.0
2008-08-05 18:34:00,108.2,108.2,108.19,108.19,64500000.0
2008-08-05 18:35:00,108.19,108.2,108.19,108.2,134300000.0
2008-08-05 18:36:00,108.195,108.2,108.195,108.2,31900000.0
2008-08-05 18:37:00,108.2,108.2,108.195,108.2,124900000.0
2008-08-05 18:39:00,108.2,108.22,108.2,108.215,149400000.0
2008-08-05 18:40:00,108.215,108.22,108.21,108.22,281600000.0
2008-08-05 18:41:00,108.22,108.22,108.21,108.215,111000000.0
2008-08-05 18:42:00,108.215,108.215,108.21,108.21,35100000.0
2008-08-05 18:43:00,108.21,108.22,108.21,108.21,79200000.0
2008-08-05 18:44:00,108.21,108.21,108.2,108.205,268000000.0
2008-08-05 18:45:00,108.205,108.21,108.2,108.2,109000000.0
2008-08-05 18:46:00,108.2,108.21,108.195,108.205,303500000.0
2008-08-05 18:47:00,108.205,108.22,108.205,108.22,185400000.0
2008-08-05 18:48:00,108.22,108.235,108.215,108.23,121100000.0
2008-08-05 18:49:00,108.23,108.23,108.22,108.22,173300000.0
2008-08-05 18:50:00,108.22,108.22,108.22,108.22,40600000.0
2008-08-05 18:51:00,108.22,108.22,108.215,108.215,117400000.0
2008-08-05 18:52:00,108.215,108.23,108.215,108.23,198100000.0
2008-08-05 18:53:00,108.23,108.245,108.225,108.24,321600000.0
2008-08-05 18:54:00,108.235,108.24,108.235,108.24,173900000.0
2008-08-05 18:55:00,108.24,108.26,108.235,108.25,361800000.0
2008-08-05 18:56:00,108.26,108.26,108.25,108.25,69000000.0
2008-08-05 18:57:00,108.25,108.26,108.245,108.25,305500000.0
2008-08-05 18:58:00,108.25,108.26,108.25,108.26,100400000.0
2008-08-05 18:59:00,108.26,108.26,108.25,108.25,197200000.0
2008-08-05 19:00:00,108.25,108.26,108.25,108.25,248399999.0
2008-08-05 19:01:00,108.25,108.26,108.25,108.26,91300000.0
2008-08-05 19:02:00,108.26,108.26,108.255,108.26,109300000.0
2008-08-05 19:03:00,108.26,108.27,108.26,108.27,224100000.0
2008-08-05 19:04:00,108.27,108.28,108.27,108.27,88400000.0
2008-08-05 19:05:00,108.27,108.28,108.27,108.27,343800000.0
2008-08-05 19:06:00,108.27,108.27,108.27,108.27,54100000.0
2008-08-05 19:07:00,108.27,108.27,108.26,108.27,122500000.0
2008-08-05 19:08:00,108.27,108.27,108.26,108.26,145400000.0
2008-08-05 19:09:00,108.26,108.27,108.26,108.26,125100000.0
2008-08-05 19:10:00,108.26,108.27,108.26,108.26,90800000.0
2008-08-05 19:11:00,108.27,108.28,108.27,108.28,184400000.0
2008-08-05 19:12:00,108.28,108.28,108.275,108.28,176800000.0
2008-08-05 19:13:00,108.28,108.29,108.275,108.275,146500000.0
2008-08-05 19:14:00,108.275,108.28,108.27,108.275,241700000.0
2008-08-05 19:15:00,108.275,108.28,108.275,108.275,441300000.0
2008-08-05 19:16:00,108.275,108.28,108.27,108.275,179600000.0
2008-08-05 19:17:00,108.275,108.28,108.275,108.28,93100000.0
2008-08-05 19:18:00,108.28,108.29,108.27,108.285,172100000.0
2008-08-05 19:19:00,108.28,108.29,108.28,108.29,139100000.0
2008-08-05 19:20:00,108.29,108.29,108.285,108.285,102000000.0
2008-08-05 19:21:00,108.285,108.285,108.285,108.285,26700000.0
2008-08-05 19:22:00,108.28,108.28,108.26,108.26,128300000.0
2008-08-05 19:23:00,108.26,108.26,108.25,108.25,96000000.0
2008-08-05 19:24:00,108.26,108.26,108.25,108.255,251199999.0
2008-08-05 19:25:00,108.255,108.255,108.24,108.245,255800000.0
2008-08-05 19:26:00,108.245,108.26,108.24,108.25,488300000.0
2008-08-05 19:27:00,108.25,108.26,108.25,108.26,261400002.0
2008-08-05 19:28:00,108.255,108.27,108.25,108.27,488400000.0
2008-08-05 19:29:00,108.27,108.275,108.27,108.27,122900000.0
2008-08-05 19:30:00,108.27,108.28,108.27,108.27,166700000.0
2008-08-05 19:31:00,108.27,108.27,108.27,108.27,78300000.0
2008-08-05 19:32:00,108.27,108.28,108.27,108.275,94700000.0
2008-08-05 19:33:00,108.275,108.28,108.27,108.275,71300000.0
2008-08-05 19:34:00,108.275,108.29,108.275,108.29,150300000.0
2008-08-05 19:35:00,108.29,108.29,108.29,108.29,25300000.0
2008-08-05 19:36:00,108.29,108.32,108.285,108.31,366300000.0
2008-08-05 19:37:00,108.31,108.33,108.31,108.32,348900001.0
2008-08-05 19:38:00,108.32,108.33,108.315,108.33,127800001.0
2008-08-05 19:39:00,108.32,108.33,108.31,108.31,195600000.0
2008-08-05 19:40:00,108.31,108.31,108.3,108.3,221300000.0
2008-08-05 19:41:00,108.3,108.3,108.295,108.295,128800000.0
2008-08-05 19:42:00,108.295,108.295,108.245,108.255,872599999.0
2008-08-05 19:43:00,108.255,108.28,108.25,108.28,861600000.0
2008-08-05 19:44:00,108.28,108.3,108.275,108.295,883799999.0
2008-08-05 19:45:00,108.295,108.32,108.295,108.31,468300002.0
2008-08-05 19:46:00,108.31,108.33,108.31,108.325,569900000.0
2008-08-05 19:47:00,108.325,108.34,108.32,108.33,442200000.0
2008-08-05 19:48:00,108.33,108.33,108.31,108.33,271600000.0
2008-08-05 19:49:00,108.33,108.33,108.32,108.33,184500000.0
2008-08-05 19:50:00,108.325,108.33,108.315,108.315,210600000.0
2008-08-05 19:51:00,108.31,108.32,108.31,108.315,166200000.0
2008-08-05 19:52:00,108.315,108.32,108.3,108.305,576300000.0
2008-08-05 19:53:00,108.305,108.315,108.3,108.305,673500000.0
2008-08-05 19:54:00,108.31,108.33,108.31,108.32,327500000.0
2008-08-05 19:55:00,108.325,108.33,108.31,108.325,473900000.0
2008-08-05 19:56:00,108.325,108.33,108.315,108.315,210500000.0
2008-08-05 19:57:00,108.315,108.33,108.305,108.31,333000000.0
2008-08-05 19:58:00,108.305,108.31,108.3,108.305,60100000.0
2008-08-05 19:59:00,108.305,108.32,108.305,108.305,192300000.0
2008-08-05 20:00:00,108.305,108.31,108.275,108.275,392800000.0
2008-08-05 20:01:00,108.28,108.295,108.265,108.29,650500000.0
2008-08-05 20:02:00,108.295,108.31,108.295,108.3,338500000.0
2008-08-05 20:03:00,108.3,108.32,108.3,108.315,267500000.0
2008-08-05 20:04:00,108.315,108.32,108.295,108.305,216400000.0
2008-08-05 20:05:00,108.305,108.31,108.275,108.28,309500000.0
2008-08-05 20:06:00,108.28,108.3,108.27,108.3,261000000.0
2008-08-05 20:07:00,108.3,108.32,108.28,108.29,315800000.0
2008-08-05 20:08:00,108.29,108.3,108.285,108.29,298300000.0
2008-08-05 20:09:00,108.29,108.3,108.285,108.29,193500000.0
2008-08-05 20:10:00,108.29,108.32,108.29,108.3,258600000.0
2008-08-05 20:11:00,108.3,108.31,108.28,108.29,264800001.0
2008-08-05 20:12:00,108.29,108.32,108.285,108.32,322399999.0
2008-08-05 20:13:00,108.32,108.41,108.285,108.39,979300004.0
2008-08-05 20:14:00,108.39,108.39,108.235,108.25,788800002.0
2008-08-05 20:15:00,108.25,108.255,108.12,108.12,843000000.0
2008-08-05 20:16:00,108.12,108.38,108.09,108.32,726400006.0
2008-08-05 20:17:00,108.335,108.35,108.235,108.27,441000000.0
2008-08-05 20:18:00,108.24,108.28,108.21,108.245,622500000.0
2008-08-05 20:19:00,108.23,108.245,108.11,108.205,703200001.0
2008-08-05 20:20:00,108.205,108.25,108.175,108.185,846900000.0
2008-08-05 20:21:00,108.185,108.2,108.085,108.1,936200001.0
2008-08-05 20:22:00,108.1,108.14,108.08,108.1,1079400000.0
2008-08-05 20:23:00,108.1,108.11,108.0,108.1,922900000.0
2008-08-05 20:24:00,108.1,108.12,108.1,108.1,504400001.0
2008-08-05 20:25:00,108.1,108.19,108.09,108.095,828299999.0
2008-08-05 20:26:00,108.09,108.13,108.08,108.08,881300001.0
2008-08-05 20:27:00,108.08,108.14,108.08,108.115,1093300000.0
2008-08-05 20:28:00,108.115,108.2,108.115,108.18,882400000.0
2008-08-05 20:29:00,108.18,108.21,108.175,108.19,639900000.0
2008-08-05 20:30:00,108.19,108.23,108.185,108.195,658100000.0
2008-08-05 20:31:00,108.19,108.2,108.185,108.2,603400000.0
2008-08-05 20:32:00,108.2,108.24,108.185,108.24,542100000.0
2008-08-05 20:33:00,108.24,108.26,108.195,108.2,572500000.0
2008-08-05 20:34:00,108.205,108.215,108.195,108.195,258100000.0
2008-08-05 20:35:00,108.195,108.21,108.155,108.17,446800000.0
2008-08-05 20:36:00,108.17,108.18,108.095,108.095,432500000.0
2008-08-05 20:37:00,108.095,108.095,108.045,108.07,429400000.0
2008-08-05 20:38:00,108.07,108.12,108.055,108.065,583000000.0
2008-08-05 20:39:00,108.065,108.105,108.065,108.07,658600001.0
2008-08-05 20:40:00,108.07,108.075,108.055,108.07,334600000.0
2008-08-05 20:41:00,108.075,108.135,108.075,108.12,731700002.0
2008-08-05 20:42:00,108.12,108.14,108.11,108.135,536700001.0
2008-08-05 20:43:00,108.14,108.185,108.135,108.18,626200002.0
2008-08-05 20:44:00,108.18,108.195,108.155,108.195,535900001.0
2008-08-05 20:45:00,108.195,108.205,108.155,108.155,475400000.0
2008-08-05 20:46:00,108.155,108.175,108.15,108.155,311900000.0
2008-08-05 20:47:00,108.155,108.185,108.155,108.175,746099998.0
2008-08-05 20:48:00,108.175,108.175,108.135,108.15,357600000.0
2008-08-05 20:49:00,108.15,108.19,108.13,108.19,683000001.0
2008-08-05 20:50:00,108.19,108.19,108.125,108.125,544500001.0
2008-08-05 20:51:00,108.12,108.165,108.105,108.135,390900000.0
2008-08-05 20:52:00,108.13,108.15,108.12,108.145,459500000.0
2008-08-05 20:53:00,108.145,108.15,108.14,108.14,186600000.0
2008-08-05 20:54:00,108.14,108.165,108.14,108.165,512800000.0
2008-08-05 20:55:00,108.165,108.21,108.155,108.195,666100004.0
2008-08-05 20:56:00,108.195,108.21,108.185,108.2,299100000.0
2008-08-05 20:57:00,108.2,108.2,108.18,108.18,402300000.0
2008-08-05 20:58:00,108.18,108.205,108.18,108.2,140900000.0
2008-08-05 20:59:00,108.2,108.21,108.16,108.165,754799999.0
2008-08-05 21:00:00,108.165,108.165,108.14,108.16,332600000.0
2008-08-05 21:01:00,108.155,108.17,108.15,108.17,82200000.0
2008-08-05 21:02:00,108.17,108.17,108.16,108.165,145500000.0
2008-08-05 21:03:00,108.165,108.17,108.16,108.16,73000000.0
2008-08-05 21:04:00,108.16,108.17,108.15,108.165,112600000.0
2008-08-05 21:05:00,108.165,108.165,108.15,108.15,74200000.0
2008-08-05 21:06:00,108.15,108.18,108.15,108.175,213400000.0
2008-08-05 21:07:00,108.175,108.18,108.16,108.18,275000000.0
2008-08-05 21:08:00,108.18,108.2,108.18,108.185,405000001.0
2008-08-05 21:09:00,108.185,108.22,108.18,108.21,264500000.0
2008-08-05 21:10:00,108.21,108.21,108.18,108.21,387400000.0
2008-08-05 21:11:00,108.21,108.21,108.16,108.16,359500000.0
2008-08-05 21:12:00,108.16,108.16,108.15,108.16,155100000.0
2008-08-05 21:13:00,108.155,108.165,108.15,108.15,149500000.0
2008-08-05 21:14:00,108.145,108.15,108.145,108.145,56800000.0
2008-08-05 21:15:00,108.145,108.145,108.11,108.11,320800000.0
2008-08-05 21:16:00,108.105,108.125,108.105,108.125,145500000.0
2008-08-05 21:17:00,108.125,108.125,108.12,108.12,92900000.0
2008-08-05 21:18:00,108.12,108.13,108.12,108.125,75700000.0
2008-08-05 21:19:00,108.125,108.13,108.12,108.125,93900000.0
2008-08-05 21:20:00,108.125,108.18,108.125,108.175,131800000.0
2008-08-05 21:21:00,108.175,108.195,108.17,108.19,174100000.0
2008-08-05 21:22:00,108.19,108.19,108.18,108.19,152500000.0
2008-08-05 21:23:00,108.185,108.185,108.175,108.18,52400000.0
2008-08-05 21:24:00,108.175,108.18,108.17,108.17,181300000.0
2008-08-05 21:25:00,108.17,108.18,108.17,108.175,94700000.0
2008-08-05 21:26:00,108.175,108.175,108.17,108.17,40200000.0
2008-08-05 21:27:00,108.17,108.17,108.135,108.135,180500000.0
2008-08-05 21:28:00,108.135,108.135,108.125,108.13,43300000.0
2008-08-05 21:29:00,108.13,108.155,108.13,108.155,117800000.0
2008-08-05 21:30:00,108.155,108.16,108.155,108.16,135700000.0
2008-08-05 21:31:00,108.16,108.16,108.15,108.16,199300000.0
2008-08-05 21:32:00,108.16,108.16,108.15,108.16,369500000.0
2008-08-05 21:33:00,108.155,108.17,108.155,108.16,128200000.0
2008-08-05 21:34:00,108.16,108.175,108.16,108.17,186500000.0
2008-08-05 21:35:00,108.17,108.17,108.165,108.165,71700000.0
2008-08-05 21:36:00,108.165,108.18,108.165,108.175,227200000.0
2008-08-05 21:37:00,108.17,108.18,108.17,108.175,376500000.0
2008-08-05 21:38:00,108.175,108.23,108.175,108.225,186700000.0
2008-08-05 21:39:00,108.225,108.235,108.185,108.2,453400000.0
2008-08-05 21:40:00,108.2,108.22,108.19,108.21,327300000.0
2008-08-05 21:41:00,108.21,108.23,108.21,108.21,282600000.0
2008-08-05 21:42:00,108.21,108.24,108.21,108.235,320800000.0
2008-08-05 21:43:00,108.23,108.27,108.225,108.265,231800000.0
2008-08-05 21:44:00,108.265,108.27,108.25,108.26,237800000.0
2008-08-05 21:45:00,108.26,108.26,108.25,108.25,138900000.0
2008-08-05 21:46:00,108.25,108.25,108.24,108.24,119800000.0
2008-08-05 21:47:00,108.235,108.25,108.235,108.24,169800000.0
2008-08-05 21:48:00,108.24,108.24,108.215,108.225,682200005.0
2008-08-05 21:49:00,108.225,108.23,108.215,108.22,293500000.0
2008-08-05 21:50:00,108.22,108.23,108.22,108.225,115500000.0
2008-08-05 21:51:00,108.23,108.23,108.22,108.22,304300000.0
2008-08-05 21:52:00,108.22,108.23,108.215,108.23,212100000.0
2008-08-05 21:53:00,108.23,108.23,108.215,108.215,103200000.0
2008-08-05 21:54:00,108.215,108.215,108.155,108.18,311700000.0
2008-08-05 21:55:00,108.18,108.195,108.18,108.195,138600000.0
2008-08-05 21:56:00,108.19,108.22,108.19,108.22,129500000.0
2008-08-05 21:57:00,108.22,108.23,108.2,108.21,303200000.0
2008-08-05 21:58:00,108.215,108.24,108.205,108.24,261100000.0
2008-08-05 21:59:00,108.235,108.235,108.23,108.235,103800000.0
2008-08-05 22:00:00,108.235,108.235,108.225,108.235,107400000.0
2008-08-05 22:01:00,108.235,108.24,108.23,108.235,120800000.0
2008-08-05 22:02:00,108.235,108.24,108.235,108.24,84800000.0
2008-08-05 22:03:00,108.24,108.25,108.23,108.25,153400000.0
2008-08-05 22:04:00,108.25,108.26,108.25,108.26,48300000.0
2008-08-05 22:05:00,108.255,108.26,108.25,108.255,136400000.0
2008-08-05 22:06:00,108.255,108.255,108.255,108.255,9600000.0
2008-08-05 22:07:00,108.25,108.26,108.25,108.255,79200000.0
2008-08-05 22:08:00,108.255,108.27,108.255,108.265,144900000.0
2008-08-05 22:09:00,108.265,108.27,108.26,108.265,118300000.0
2008-08-05 22:10:00,108.265,108.265,108.245,108.25,177400000.0
2008-08-05 22:11:00,108.25,108.265,108.25,108.265,118800000.0
2008-08-05 22:12:00,108.265,108.275,108.26,108.265,108900000.0
2008-08-05 22:13:00,108.265,108.265,108.235,108.235,282700000.0
2008-08-05 22:14:00,108.235,108.235,108.23,108.235,93100000.0
2008-08-05 22:15:00,108.235,108.235,108.235,108.235,37800000.0
2008-08-05 22:16:00,108.235,108.235,108.22,108.225,131800000.0
2008-08-05 22:17:00,108.235,108.26,108.23,108.25,159700000.0
2008-08-05 22:18:00,108.25,108.25,108.245,108.25,65300000.0
2008-08-05 22:19:00,108.24,108.24,108.24,108.24,232100000.0
2008-08-05 22:20:00,108.25,108.265,108.245,108.26,232100000.0
2008-08-05 22:21:00,108.26,108.27,108.26,108.265,53500000.0
2008-08-05 22:22:00,108.265,108.265,108.25,108.255,57900000.0
2008-08-05 22:23:00,108.25,108.265,108.25,108.265,58500000.0
2008-08-05 22:24:00,108.265,108.275,108.255,108.265,395800000.0
2008-08-05 22:25:00,108.265,108.275,108.26,108.265,213200000.0
2008-08-05 22:26:00,108.265,108.275,108.26,108.26,249300000.0
2008-08-05 22:27:00,108.26,108.28,108.255,108.275,308300000.0
2008-08-05 22:28:00,108.275,108.29,108.27,108.27,164000000.0
2008-08-05 22:29:00,108.275,108.28,108.27,108.27,68900000.0
2008-08-05 22:30:00,108.27,108.275,108.27,108.27,48000000.0
2008-08-05 22:31:00,108.27,108.295,108.27,108.285,221200000.0
2008-08-05 22:32:00,108.29,108.325,108.285,108.285,447200000.0
2008-08-05 22:33:00,108.285,108.3,108.28,108.28,107500000.0
2008-08-05 22:34:00,108.275,108.275,108.25,108.26,248200000.0
2008-08-05 22:35:00,108.265,108.275,108.25,108.255,190500000.0
2008-08-05 22:36:00,108.255,108.265,108.25,108.265,46900000.0
2008-08-05 22:37:00,108.265,108.265,108.26,108.265,70000000.0
2008-08-05 22:38:00,108.265,108.265,108.26,108.265,76000000.0
2008-08-05 22:39:00,108.265,108.27,108.265,108.265,67400000.0
2008-08-05 22:40:00,108.27,108.315,108.26,108.31,225000000.0
2008-08-05 22:41:00,108.315,108.32,108.29,108.31,291699999.0
2008-08-05 22:42:00,108.31,108.32,108.305,108.305,332499998.0
2008-08-05 22:43:00,108.305,108.31,108.285,108.29,188500000.0
2008-08-05 22:44:00,108.3,108.305,108.29,108.295,180999999.0
2008-08-05 22:45:00,108.295,108.295,108.285,108.29,92400000.0
2008-08-05 22:46:00,108.29,108.31,108.29,108.31,208500000.0
2008-08-05 22:47:00,108.315,108.315,108.3,108.3,125200000.0
2008-08-05 22:48:00,108.305,108.305,108.305,108.305,23100000.0
2008-08-05 22:49:00,108.305,108.33,108.305,108.315,292000002.0
2008-08-05 22:50:00,108.315,108.335,108.31,108.325,108000000.0
2008-08-05 22:51:00,108.33,108.35,108.31,108.325,230699999.0
2008-08-05 22:52:00,108.325,108.335,108.325,108.33,31700000.0
2008-08-05 22:53:00,108.33,108.33,108.325,108.325,13200000.0
2008-08-05 22:54:00,108.325,108.325,108.32,108.325,57600000.0
2008-08-05 22:55:00,108.325,108.36,108.325,108.35,175900000.0
2008-08-05 22:56:00,108.35,108.355,108.35,108.35,39000000.0
2008-08-05 22:57:00,108.35,108.36,108.35,108.355,77900000.0
2008-08-05 22:58:00,108.355,108.365,108.35,108.36,156700000.0
2008-08-05 22:59:00,108.36,108.36,108.34,108.34,146700000.0
2008-08-05 23:00:00,108.335,108.345,108.335,108.345,14000000.0
2008-08-05 23:01:00,108.34,108.34,108.34,108.34,24600000.0
2008-08-05 23:02:00,108.35,108.35,108.34,108.34,69900000.0
2008-08-05 23:03:00,108.34,108.34,108.33,108.33,13200000.0
2008-08-05 23:04:00,108.33,108.33,108.32,108.32,10600000.0
2008-08-05 23:05:00,108.325,108.33,108.29,108.3,87800000.0
2008-08-05 23:06:00,108.3,108.31,108.3,108.3,73000001.0
2008-08-05 23:07:00,108.3,108.305,108.3,108.305,34200000.0
2008-08-05 23:08:00,108.31,108.315,108.31,108.315,64300000.0
2008-08-05 23:09:00,108.315,108.315,108.3,108.3,75100000.0
2008-08-05 23:10:00,108.305,108.315,108.3,108.315,22800000.0
2008-08-05 23:11:00,108.31,108.31,108.31,108.31,3500000.0
2008-08-05 23:12:00,108.315,108.315,108.305,108.305,13100000.0
2008-08-05 23:13:00,108.305,108.31,108.285,108.285,86300000.0
2008-08-05 23:14:00,108.29,108.295,108.28,108.29,89600000.0
2008-08-05 23:15:00,108.29,108.29,108.28,108.29,119500000.0
2008-08-05 23:16:00,108.3,108.3,108.29,108.29,146000000.0
2008-08-05 23:17:00,108.29,108.32,108.29,108.32,187900000.0
2008-08-05 23:18:00,108.32,108.32,108.31,108.31,31800000.0
2008-08-05 23:19:00,108.31,108.31,108.31,108.31,20100000.0
2008-08-05 23:20:00,108.31,108.31,108.31,108.31,31400000.0
2008-08-05 23:21:00,108.31,108.31,108.3,108.3,34700000.0
2008-08-05 23:22:00,108.3,108.3,108.285,108.29,175100000.0
2008-08-05 23:23:00,108.29,108.295,108.29,108.295,12700000.0
2008-08-05 23:24:00,108.295,108.295,108.285,108.29,92300000.0
2008-08-05 23:25:00,108.285,108.3,108.285,108.29,51300000.0
2008-08-05 23:26:00,108.29,108.29,108.29,108.29,25800000.0
2008-08-05 23:27:00,108.29,108.29,108.29,108.29,8600000.0
2008-08-05 23:28:00,108.29,108.29,108.29,108.29,11800000.0
2008-08-05 23:29:00,108.29,108.29,108.28,108.28,65500000.0
2008-08-05 23:30:00,108.28,108.3,108.28,108.3,99900000.0
2008-08-05 23:31:00,108.3,108.3,108.275,108.275,85100000.0
2008-08-05 23:32:00,108.275,108.275,108.275,108.275,3200000.0
2008-08-05 23:33:00,108.275,108.28,108.275,108.275,17200000.0
2008-08-05 23:34:00,108.275,108.275,108.275,108.275,3200000.0
2008-08-05 23:35:00,108.28,108.28,108.28,108.28,5400000.0
2008-08-05 23:36:00,108.275,108.275,108.275,108.275,6400000.0
2008-08-05 23:37:00,108.27,108.28,108.27,108.28,8600000.0
2008-08-05 23:38:00,108.28,108.28,108.27,108.27,96000000.0
2008-08-05 23:39:00,108.28,108.28,108.27,108.27,16200000.0
2008-08-05 23:40:00,108.265,108.28,108.26,108.27,155300000.0
2008-08-05 23:41:00,108.27,108.28,108.27,108.28,27000000.0
2008-08-05 23:42:00,108.28,108.28,108.27,108.27,16400000.0
2008-08-05 23:43:00,108.27,108.28,108.27,108.28,21800000.0
2008-08-05 23:44:00,108.29,108.29,108.28,108.28,21800000.0
2008-08-05 23:45:00,108.275,108.29,108.275,108.28,26000000.0
2008-08-05 23:46:00,108.29,108.3,108.29,108.29,41700000.0
2008-08-05 23:47:00,108.29,108.29,108.28,108.29,38400000.0
2008-08-05 23:48:00,108.28,108.28,108.28,108.28,33600000.0
2008-08-05 23:49:00,108.28,108.28,108.28,108.28,33600000.0
2008-08-05 23:50:00,108.29,108.29,108.29,108.29,5400000.0
2008-08-05 23:51:00,108.28,108.29,108.28,108.29,17000000.0
2008-08-05 23:52:00,108.29,108.29,108.275,108.29,66100000.0
2008-08-05 23:53:00,108.29,108.29,108.28,108.29,27000000.0
2008-08-05 23:54:00,108.275,108.28,108.275,108.28,20900000.0
2008-08-05 23:55:00,108.28,108.28,108.27,108.28,32400000.0
2008-08-05 23:56:00,108.27,108.29,108.27,108.29,43800000.0
2008-08-05 23:57:00,108.29,108.3,108.29,108.3,55500000.0
2008-08-05 23:58:00,108.3,108.3,108.3,108.3,5400000.0
2008-08-05 23:59:00,108.29,108.3,108.29,108.3,80700000.0
2008-08-06 00:00:00,108.29,108.29,108.29,108.29,12100000.0
2008-08-06 00:01:00,108.29,108.29,108.29,108.29,17200000.0
2008-08-06 00:02:00,108.29,108.29,108.29,108.29,28000000.0
2008-08-06 00:03:00,108.28,108.28,108.28,108.28,45000000.0
2008-08-06 00:04:00,108.28,108.29,108.28,108.29,22500000.0
2008-08-06 00:05:00,108.28,108.29,108.28,108.29,22500000.0
2008-08-06 00:06:00,108.28,108.28,108.28,108.28,59800000.0
2008-08-06 00:07:00,108.29,108.29,108.29,108.29,5400000.0
2008-08-06 00:09:00,108.28,108.28,108.28,108.28,22400000.0
2008-08-06 00:10:00,108.28,108.28,108.28,108.28,11200000.0
2008-08-06 00:11:00,108.28,108.28,108.27,108.27,57200000.0
2008-08-06 00:12:00,108.27,108.28,108.27,108.27,28100000.0
2008-08-06 00:13:00,108.27,108.27,108.27,108.27,14300000.0
2008-08-06 00:14:00,108.27,108.27,108.27,108.27,5600000.0
2008-08-06 00:15:00,108.27,108.28,108.27,108.28,43200000.0
2008-08-06 00:16:00,108.28,108.3,108.28,108.28,64300000.0
2008-08-06 00:17:00,108.28,108.28,108.28,108.28,14500000.0
2008-08-06 00:19:00,108.28,108.28,108.28,108.28,19900000.0
2008-08-06 00:20:00,108.28,108.28,108.27,108.27,36500000.0
2008-08-06 00:21:00,108.27,108.27,108.255,108.27,55400000.0
2008-08-06 00:22:00,108.27,108.27,108.27,108.27,3200000.0
2008-08-06 00:23:00,108.27,108.28,108.25,108.28,240000000.0
2008-08-06 00:24:00,108.28,108.28,108.28,108.28,11000000.0
2008-08-06 00:25:00,108.28,108.28,108.28,108.28,22200000.0
2008-08-06 00:26:00,108.28,108.31,108.28,108.3,123000000.0
2008-08-06 00:27:00,108.31,108.33,108.3,108.3,460400000.0
2008-08-06 00:28:00,108.29,108.29,108.29,108.29,4500000.0
2008-08-06 00:29:00,108.29,108.3,108.29,108.3,87100000.0
2008-08-06 00:30:00,108.3,108.3,108.285,108.285,25500000.0
2008-08-06 00:31:00,108.28,108.28,108.27,108.27,48300000.0
2008-08-06 00:32:00,108.28,108.28,108.275,108.28,10700000.0
2008-08-06 00:33:00,108.275,108.28,108.265,108.28,54200000.0
2008-08-06 00:34:00,108.28,108.28,108.28,108.28,1000000.0
2008-08-06 00:35:00,108.275,108.275,108.265,108.275,65000000.0
2008-08-06 00:36:00,108.275,108.275,108.275,108.275,2400000.0
2008-08-06 00:37:00,108.275,108.275,108.275,108.275,4200000.0
2008-08-06 00:38:00,108.275,108.28,108.275,108.275,15400000.0
2008-08-06 00:39:00,108.28,108.28,108.27,108.27,44500000.0
2008-08-06 00:40:00,108.27,108.27,108.265,108.265,85100000.0
2008-08-06 00:41:00,108.26,108.27,108.26,108.26,79500000.0
2008-08-06 00:42:00,108.26,108.27,108.26,108.27,54600000.0
2008-08-06 00:43:00,108.27,108.27,108.26,108.27,55000000.0
2008-08-06 00:44:00,108.265,108.265,108.265,108.265,3200000.0
2008-08-06 00:45:00,108.265,108.27,108.265,108.27,12200000.0
2008-08-06 00:46:00,108.265,108.265,108.25,108.25,106299999.0
2008-08-06 00:47:00,108.255,108.26,108.25,108.255,83800000.0
2008-08-06 00:48:00,108.255,108.27,108.25,108.25,208000000.0
2008-08-06 00:49:00,108.245,108.25,108.24,108.25,73600000.0
2008-08-06 00:50:00,108.25,108.25,108.25,108.25,4500000.0
2008-08-06 00:51:00,108.25,108.26,108.25,108.26,5500000.0
2008-08-06 00:52:00,108.26,108.26,108.25,108.25,58299999.0
2008-08-06 00:53:00,108.25,108.255,108.25,108.255,16000000.0
2008-08-06 00:54:00,108.255,108.28,108.255,108.28,97800000.0
2008-08-06 00:55:00,108.275,108.28,108.275,108.275,59700000.0
2008-08-06 00:56:00,108.27,108.29,108.27,108.29,17900000.0
2008-08-06 00:57:00,108.275,108.29,108.27,108.27,27900001.0
2008-08-06 00:58:00,108.27,108.28,108.26,108.27,213400000.0
2008-08-06 00:59:00,108.27,108.27,108.255,108.26,39100000.0
2008-08-06 01:00:00,108.26,108.285,108.26,108.285,238500000.0
2008-08-06 01:01:00,108.285,108.3,108.285,108.29,77499999.0
2008-08-06 01:02:00,108.285,108.29,108.28,108.29,46200000.0
2008-08-06 01:03:00,108.3,108.32,108.29,108.3,316000002.0
2008-08-06 01:04:00,108.3,108.32,108.3,108.31,77600000.0
2008-08-06 01:05:00,108.305,108.325,108.305,108.31,214900000.0
2008-08-06 01:06:00,108.325,108.33,108.315,108.32,85300000.0
2008-08-06 01:07:00,108.33,108.33,108.32,108.32,152600000.0
2008-08-06 01:08:00,108.32,108.33,108.31,108.33,216700000.0
2008-08-06 01:09:00,108.34,108.34,108.325,108.335,123200000.0
2008-08-06 01:10:00,108.34,108.34,108.325,108.33,59700001.0
2008-08-06 01:11:00,108.325,108.34,108.315,108.32,141600000.0
2008-08-06 01:12:00,108.32,108.33,108.32,108.325,71000000.0
2008-08-06 01:13:00,108.325,108.325,108.32,108.32,44600000.0
2008-08-06 01:14:00,108.32,108.32,108.315,108.32,32100000.0
2008-08-06 01:15:00,108.315,108.345,108.315,108.34,134699999.0
2008-08-06 01:16:00,108.34,108.35,108.32,108.325,149000000.0
2008-08-06 01:17:00,108.325,108.325,108.32,108.32,29500000.0
2008-08-06 01:18:00,108.305,108.32,108.3,108.31,113100000.0
2008-08-06 01:19:00,108.31,108.31,108.31,108.31,6300000.0
2008-08-06 01:20:00,108.31,108.31,108.31,108.31,16300000.0
2008-08-06 01:21:00,108.305,108.305,108.275,108.285,199500001.0
2008-08-06 01:22:00,108.29,108.295,108.29,108.295,26700000.0
2008-08-06 01:23:00,108.3,108.3,108.29,108.3,47500000.0
2008-08-06 01:24:00,108.3,108.3,108.295,108.3,26200000.0
2008-08-06 01:25:00,108.305,108.305,108.305,108.305,4800000.0
2008-08-06 01:26:00,108.305,108.305,108.305,108.305,47800000.0
2008-08-06 01:27:00,108.305,108.315,108.305,108.315,13800000.0
2008-08-06 01:28:00,108.315,108.315,108.315,108.315,3500000.0
2008-08-06 01:29:00,108.315,108.315,108.315,108.315,9200000.0
2008-08-06 01:30:00,108.315,108.315,108.315,108.315,5900000.0
2008-08-06 01:31:00,108.315,108.32,108.305,108.305,66000000.0
2008-08-06 01:32:00,108.305,108.33,108.305,108.315,166999999.0
2008-08-06 01:33:00,108.315,108.32,108.305,108.305,23900000.0
2008-08-06 01:34:00,108.305,108.305,108.3,108.3,24200000.0
2008-08-06 01:35:00,108.31,108.31,108.3,108.31,118100000.0
2008-08-06 01:36:00,108.31,108.32,108.31,108.32,69900000.0
2008-08-06 01:37:00,108.315,108.32,108.31,108.31,34800000.0
2008-08-06 01:38:00,108.31,108.31,108.29,108.29,173700000.0
2008-08-06 01:39:00,108.29,108.3,108.285,108.29,182600000.0
2008-08-06 01:40:00,108.29,108.3,108.29,108.295,104700000.0
2008-08-06 01:41:00,108.3,108.31,108.29,108.3,160499999.0
2008-08-06 01:42:00,108.3,108.3,108.3,108.3,65600000.0
2008-08-06 01:43:00,108.31,108.31,108.305,108.31,40700000.0
2008-08-06 01:44:00,108.31,108.32,108.31,108.32,46600000.0
2008-08-06 01:45:00,108.32,108.32,108.31,108.32,98000000.0
2008-08-06 01:46:00,108.32,108.33,108.32,108.33,80900000.0
2008-08-06 01:47:00,108.33,108.33,108.32,108.33,116100000.0
2008-08-06 01:48:00,108.33,108.34,108.33,108.34,66200000.0
2008-08-06 01:49:00,108.34,108.35,108.33,108.34,151600000.0
2008-08-06 01:50:00,108.345,108.35,108.33,108.33,112100000.0
2008-08-06 01:51:00,108.34,108.34,108.33,108.34,144400000.0
2008-08-06 01:52:00,108.34,108.34,108.33,108.33,111400000.0
2008-08-06 01:53:00,108.33,108.33,108.3,108.31,208200000.0
2008-08-06 01:54:00,108.31,108.32,108.31,108.315,87300000.0
2008-08-06 01:55:00,108.32,108.32,108.31,108.32,46800000.0
2008-08-06 01:56:00,108.32,108.33,108.32,108.32,56500000.0
2008-08-06 01:57:00,108.32,108.325,108.32,108.32,53299999.0
2008-08-06 01:58:00,108.33,108.33,108.32,108.33,73500000.0
2008-08-06 01:59:00,108.33,108.33,108.33,108.33,1300000.0
2008-08-06 02:00:00,108.325,108.33,108.325,108.33,78600000.0
2008-08-06 02:01:00,108.33,108.37,108.33,108.36,289600000.0
2008-08-06 02:02:00,108.36,108.36,108.35,108.35,187699999.0
2008-08-06 02:03:00,108.355,108.36,108.33,108.35,220200001.0
2008-08-06 02:04:00,108.35,108.36,108.34,108.355,313900000.0
2008-08-06 02:05:00,108.36,108.37,108.335,108.36,276000000.0
2008-08-06 02:06:00,108.36,108.37,108.355,108.37,100899999.0
2008-08-06 02:07:00,108.37,108.41,108.365,108.39,604900006.0
2008-08-06 02:08:00,108.39,108.42,108.39,108.41,245300000.0
2008-08-06 02:09:00,108.41,108.41,108.4,108.405,199600001.0
2008-08-06 02:10:00,108.41,108.42,108.4,108.4,226000000.0
2008-08-06 02:11:00,108.4,108.4,108.4,108.4,36600000.0
2008-08-06 02:12:00,108.4,108.41,108.4,108.41,118500000.0
2008-08-06 02:13:00,108.41,108.41,108.4,108.4,123900000.0
2008-08-06 02:14:00,108.405,108.42,108.4,108.41,204400000.0
2008-08-06 02:15:00,108.41,108.42,108.41,108.42,257399999.0
2008-08-06 02:16:00,108.415,108.42,108.41,108.415,134800000.0
2008-08-06 02:17:00,108.42,108.42,108.41,108.42,150600000.0
2008-08-06 02:18:00,108.42,108.42,108.41,108.41,138500000.0
2008-08-06 02:19:00,108.41,108.41,108.41,108.41,18200000.0
2008-08-06 02:20:00,108.405,108.42,108.38,108.39,238400001.0
2008-08-06 02:21:00,108.38,108.39,108.375,108.38,320200000.0
2008-08-06 02:22:00,108.38,108.405,108.38,108.4,254900000.0
2008-08-06 02:23:00,108.4,108.4,108.39,108.4,189900000.0
2008-08-06 02:24:00,108.4,108.4,108.4,108.4,53000000.0
2008-08-06 02:25:00,108.4,108.41,108.4,108.41,126600000.0
2008-08-06 02:26:00,108.41,108.41,108.4,108.41,246700000.0
2008-08-06 02:27:00,108.405,108.41,108.405,108.41,50100000.0
2008-08-06 02:28:00,108.41,108.42,108.39,108.39,221100001.0
2008-08-06 02:29:00,108.395,108.415,108.395,108.41,212300000.0
2008-08-06 02:30:00,108.41,108.42,108.41,108.41,145300000.0
2008-08-06 02:31:00,108.41,108.415,108.41,108.41,91500000.0
2008-08-06 02:32:00,108.41,108.41,108.41,108.41,28300000.0
2008-08-06 02:33:00,108.405,108.42,108.405,108.41,165600000.0
2008-08-06 02:34:00,108.415,108.42,108.415,108.42,128500000.0
2008-08-06 02:35:00,108.42,108.43,108.42,108.42,19000000.0
2008-08-06 02:36:00,108.42,108.42,108.405,108.41,275200000.0
2008-08-06 02:37:00,108.405,108.41,108.4,108.405,311500000.0
2008-08-06 02:38:00,108.405,108.41,108.4,108.4,285000000.0
2008-08-06 02:39:00,108.4,108.41,108.4,108.41,85900000.0
2008-08-06 02:40:00,108.41,108.41,108.41,108.41,4100000.0
2008-08-06 02:41:00,108.405,108.42,108.4,108.41,359500000.0
2008-08-06 02:42:00,108.41,108.42,108.4,108.4,338400000.0
2008-08-06 02:43:00,108.405,108.41,108.4,108.405,167300000.0
2008-08-06 02:44:00,108.4,108.41,108.395,108.4,406700001.0
2008-08-06 02:45:00,108.4,108.41,108.4,108.41,147500000.0
2008-08-06 02:46:00,108.4,108.41,108.4,108.4,249300000.0
2008-08-06 02:47:00,108.4,108.4,108.39,108.4,368800000.0
2008-08-06 02:48:00,108.4,108.4,108.4,108.4,47100000.0
2008-08-06 02:49:00,108.4,108.4,108.39,108.39,280900000.0
2008-08-06 02:50:00,108.39,108.395,108.39,108.395,194300000.0
2008-08-06 02:51:00,108.395,108.41,108.39,108.41,102800000.0
2008-08-06 02:52:00,108.41,108.41,108.4,108.41,224000000.0
2008-08-06 02:53:00,108.41,108.41,108.4,108.41,379500000.0
2008-08-06 02:54:00,108.41,108.41,108.4,108.41,452300000.0
2008-08-06 02:55:00,108.41,108.42,108.41,108.42,499600000.0
2008-08-06 02:56:00,108.42,108.43,108.42,108.42,194800000.0
2008-08-06 02:57:00,108.425,108.43,108.42,108.43,241100000.0
2008-08-06 02:58:00,108.425,108.43,108.42,108.42,35500000.0
2008-08-06 02:59:00,108.42,108.42,108.42,108.42,10900000.0
2008-08-06 03:00:00,108.42,108.43,108.42,108.43,131600000.0
2008-08-06 03:01:00,108.43,108.43,108.42,108.42,196600000.0
2008-08-06 03:02:00,108.42,108.43,108.42,108.43,67000000.0
2008-08-06 03:03:00,108.43,108.43,108.43,108.43,7100000.0
2008-08-06 03:04:00,108.43,108.43,108.43,108.43,52200000.0
2008-08-06 03:06:00,108.43,108.43,108.43,108.43,17800000.0
2008-08-06 03:07:00,108.43,108.43,108.43,108.43,28500000.0
2008-08-06 03:08:00,108.43,108.43,108.43,108.43,15900000.0
2008-08-06 03:09:00,108.43,108.46,108.43,108.45,209600000.0
2008-08-06 03:10:00,108.45,108.46,108.445,108.46,283200000.0
2008-08-06 03:11:00,108.46,108.47,108.46,108.47,367600001.0
2008-08-06 03:12:00,108.465,108.465,108.45,108.45,426000000.0
2008-08-06 03:13:00,108.45,108.46,108.45,108.46,53800000.0
2008-08-06 03:14:00,108.46,108.46,108.45,108.46,319400002.0
2008-08-06 03:15:00,108.46,108.47,108.46,108.465,105000000.0
2008-08-06 03:16:00,108.46,108.47,108.46,108.47,154300000.0
2008-08-06 03:17:00,108.47,108.47,108.46,108.46,138600000.0
2008-08-06 03:18:00,108.46,108.46,108.46,108.46,13500000.0
2008-08-06 03:19:00,108.46,108.46,108.44,108.45,412200000.0
2008-08-06 03:20:00,108.45,108.45,108.44,108.45,262000001.0
2008-08-06 03:21:00,108.45,108.45,108.44,108.45,437100002.0
2008-08-06 03:22:00,108.44,108.45,108.44,108.44,146500001.0
2008-08-06 03:23:00,108.445,108.45,108.44,108.445,266700000.0
2008-08-06 03:24:00,108.445,108.445,108.43,108.43,180800000.0
2008-08-06 03:25:00,108.43,108.45,108.425,108.43,381100000.0
2008-08-06 03:26:00,108.43,108.43,108.41,108.41,430899999.0
2008-08-06 03:27:00,108.41,108.42,108.41,108.42,136800000.0
2008-08-06 03:28:00,108.425,108.425,108.415,108.42,458400000.0
2008-08-06 03:29:00,108.42,108.43,108.42,108.43,515300000.0
2008-08-06 03:30:00,108.42,108.43,108.41,108.42,553300000.0
2008-08-06 03:31:00,108.42,108.43,108.42,108.43,408800000.0
2008-08-06 03:32:00,108.43,108.43,108.42,108.42,56400000.0
2008-08-06 03:33:00,108.42,108.43,108.42,108.42,320800002.0
2008-08-06 03:34:00,108.43,108.43,108.37,108.37,339600002.0
2008-08-06 03:35:00,108.375,108.39,108.35,108.37,634899998.0
2008-08-06 03:36:00,108.36,108.375,108.36,108.37,301700000.0
2008-08-06 03:37:00,108.37,108.38,108.37,108.37,156000000.0
2008-08-06 03:38:00,108.37,108.37,108.3,108.35,528500000.0
2008-08-06 03:39:00,108.35,108.35,108.33,108.34,398600000.0
2008-08-06 03:40:00,108.34,108.34,108.315,108.32,299200000.0
2008-08-06 03:41:00,108.32,108.33,108.32,108.33,72000000.0
2008-08-06 03:42:00,108.335,108.34,108.33,108.33,99600000.0
2008-08-06 03:43:00,108.335,108.34,108.33,108.34,273300000.0
2008-08-06 03:44:00,108.33,108.335,108.32,108.325,224699999.0
2008-08-06 03:45:00,108.325,108.34,108.32,108.34,223500000.0
2008-08-06 03:46:00,108.34,108.34,108.33,108.34,212799999.0
2008-08-06 03:47:00,108.34,108.34,108.33,108.335,113999999.0
2008-08-06 03:48:00,108.34,108.35,108.34,108.35,195300000.0
2008-08-06 03:49:00,108.35,108.355,108.35,108.35,86600000.0
2008-08-06 03:50:00,108.35,108.35,108.35,108.35,1300000.0
2008-08-06 03:51:00,108.35,108.35,108.34,108.34,140500000.0
2008-08-06 03:52:00,108.34,108.34,108.33,108.335,136200000.0
2008-08-06 03:53:00,108.33,108.345,108.33,108.34,247000000.0
2008-08-06 03:54:00,108.34,108.34,108.34,108.34,10500000.0
2008-08-06 03:55:00,108.34,108.34,108.33,108.33,94000000.0
2008-08-06 03:56:00,108.33,108.355,108.325,108.35,85400000.0
2008-08-06 03:57:00,108.35,108.35,108.35,108.35,1300000.0
2008-08-06 03:58:00,108.36,108.36,108.35,108.35,89200000.0
2008-08-06 03:59:00,108.35,108.36,108.35,108.36,89500000.0
2008-08-06 04:00:00,108.355,108.36,108.34,108.35,230300000.0
2008-08-06 04:01:00,108.35,108.35,108.34,108.34,199700000.0
2008-08-06 04:02:00,108.34,108.355,108.34,108.355,189700000.0
2008-08-06 04:03:00,108.355,108.355,108.34,108.35,349300000.0
2008-08-06 04:04:00,108.345,108.35,108.335,108.34,220100000.0
2008-08-06 04:05:00,108.345,108.355,108.34,108.355,197500000.0
2008-08-06 04:06:00,108.355,108.36,108.35,108.35,168600000.0
2008-08-06 04:07:00,108.35,108.35,108.35,108.35,1300000.0
2008-08-06 04:08:00,108.35,108.36,108.35,108.35,126300000.0
2008-08-06 04:09:00,108.35,108.36,108.35,108.35,291000000.0
2008-08-06 04:10:00,108.34,108.36,108.34,108.35,487200000.0
2008-08-06 04:11:00,108.355,108.36,108.35,108.36,161600000.0
2008-08-06 04:12:00,108.355,108.355,108.35,108.35,126700000.0
2008-08-06 04:13:00,108.355,108.36,108.355,108.355,40900000.0
2008-08-06 04:14:00,108.355,108.36,108.35,108.36,45400000.0
2008-08-06 04:15:00,108.36,108.38,108.36,108.38,207700000.0
2008-08-06 04:16:00,108.38,108.39,108.38,108.38,207800000.0
2008-08-06 04:17:00,108.38,108.385,108.37,108.37,169500000.0
2008-08-06 04:18:00,108.37,108.38,108.37,108.38,56800000.0
2008-08-06 04:19:00,108.38,108.38,108.37,108.37,64500000.0
2008-08-06 04:20:00,108.375,108.38,108.37,108.38,114300000.0
2008-08-06 04:21:00,108.38,108.38,108.37,108.375,89000000.0
2008-08-06 04:22:00,108.375,108.38,108.37,108.38,144100000.0
2008-08-06 04:23:00,108.375,108.38,108.37,108.37,197000000.0
2008-08-06 04:24:00,108.37,108.38,108.37,108.37,101300000.0
2008-08-06 04:25:00,108.37,108.37,108.36,108.37,177200000.0
2008-08-06 04:26:00,108.37,108.37,108.37,108.37,92900000.0
2008-08-06 04:27:00,108.37,108.38,108.37,108.38,147200000.0
2008-08-06 04:28:00,108.38,108.38,108.38,108.38,71900000.0
2008-08-06 04:29:00,108.38,108.38,108.38,108.38,31900000.0
2008-08-06 04:30:00,108.38,108.38,108.38,108.38,12000000.0
2008-08-06 04:31:00,108.38,108.38,108.37,108.38,218500000.0
2008-08-06 04:32:00,108.38,108.38,108.37,108.37,90900000.0
2008-08-06 04:33:00,108.37,108.37,108.37,108.37,75100000.0
2008-08-06 04:34:00,108.37,108.38,108.37,108.38,256000000.0
2008-08-06 04:35:00,108.38,108.38,108.35,108.36,340999999.0
2008-08-06 04:36:00,108.355,108.37,108.35,108.37,204200000.0
2008-08-06 04:37:00,108.37,108.38,108.37,108.37,145500000.0
2008-08-06 04:38:00,108.38,108.38,108.37,108.375,249500001.0
2008-08-06 04:39:00,108.375,108.39,108.37,108.39,221300000.0
2008-08-06 04:40:00,108.39,108.39,108.38,108.38,97500000.0
2008-08-06 04:41:00,108.38,108.38,108.375,108.38,37000000.0
2008-08-06 04:42:00,108.38,108.385,108.38,108.38,121700000.0
2008-08-06 04:43:00,108.38,108.38,108.38,108.38,85600000.0
2008-08-06 04:44:00,108.38,108.38,108.375,108.38,91300000.0
2008-08-06 04:45:00,108.38,108.38,108.375,108.375,41200000.0
2008-08-06 04:46:00,108.375,108.38,108.36,108.36,93600000.0
2008-08-06 04:47:00,108.36,108.36,108.36,108.36,27400000.0
2008-08-06 04:48:00,108.36,108.36,108.36,108.36,44000000.0
2008-08-06 04:49:00,108.36,108.365,108.36,108.36,76400000.0
2008-08-06 04:50:00,108.36,108.36,108.35,108.35,271000000.0
2008-08-06 04:51:00,108.35,108.355,108.35,108.35,113100000.0
2008-08-06 04:52:00,108.35,108.35,108.35,108.35,7800000.0
2008-08-06 04:53:00,108.35,108.35,108.35,108.35,2400000.0
2008-08-06 04:54:00,108.35,108.35,108.35,108.35,4800000.0
2008-08-06 04:55:00,108.35,108.36,108.35,108.355,23700000.0
2008-08-06 04:56:00,108.36,108.36,108.35,108.35,163000000.0
2008-08-06 04:57:00,108.355,108.36,108.345,108.345,102500000.0
2008-08-06 04:58:00,108.345,108.35,108.34,108.34,96500000.0
2008-08-06 04:59:00,108.345,108.35,108.34,108.34,49400000.0
2008-08-06 05:00:00,108.34,108.355,108.34,108.35,157600000.0
2008-08-06 05:01:00,108.345,108.345,108.34,108.34,36600000.0
2008-08-06 05:02:00,108.34,108.35,108.33,108.345,234400000.0
2008-08-06 05:03:00,108.345,108.355,108.34,108.35,258899999.0
2008-08-06 05:04:00,108.35,108.35,108.345,108.345,87500000.0
2008-08-06 05:05:00,108.35,108.35,108.34,108.34,138799999.0
2008-08-06 05:06:00,108.34,108.34,108.34,108.34,3300000.0
2008-08-06 05:07:00,108.34,108.34,108.34,108.34,6600000.0
2008-08-06 05:08:00,108.34,108.34,108.33,108.34,151900000.0
2008-08-06 05:09:00,108.34,108.34,108.33,108.34,102300000.0
2008-08-06 05:10:00,108.335,108.34,108.33,108.33,63300000.0
2008-08-06 05:11:00,108.33,108.33,108.325,108.325,154100000.0
2008-08-06 05:12:00,108.325,108.33,108.32,108.32,155800000.0
2008-08-06 05:13:00,108.32,108.33,108.32,108.32,125800000.0
2008-08-06 05:14:00,108.32,108.325,108.32,108.32,36900000.0
2008-08-06 05:15:00,108.33,108.33,108.32,108.325,27800000.0
2008-08-06 05:16:00,108.33,108.33,108.33,108.33,14200000.0
2008-08-06 05:17:00,108.335,108.34,108.32,108.335,137100001.0
2008-08-06 05:18:00,108.34,108.34,108.33,108.335,140900000.0
2008-08-06 05:19:00,108.34,108.34,108.335,108.335,27500000.0
2008-08-06 05:20:00,108.33,108.33,108.325,108.325,47300000.0
2008-08-06 05:21:00,108.325,108.33,108.32,108.33,133500000.0
2008-08-06 05:22:00,108.33,108.33,108.32,108.33,70300000.0
2008-08-06 05:23:00,108.33,108.34,108.33,108.335,58900000.0
2008-08-06 05:24:00,108.335,108.34,108.33,108.335,117400000.0
2008-08-06 05:25:00,108.335,108.34,108.335,108.335,57000000.0
2008-08-06 05:26:00,108.335,108.335,108.33,108.33,24000000.0
2008-08-06 05:27:00,108.33,108.33,108.33,108.33,4400000.0
2008-08-06 05:28:00,108.33,108.335,108.33,108.33,138600000.0
2008-08-06 05:29:00,108.33,108.33,108.32,108.325,183100000.0
2008-08-06 05:30:00,108.325,108.33,108.32,108.325,82800000.0
2008-08-06 05:31:00,108.33,108.34,108.33,108.335,77800000.0
2008-08-06 05:32:00,108.34,108.34,108.33,108.335,66900000.0
2008-08-06 05:33:00,108.335,108.34,108.335,108.34,34200000.0
2008-08-06 05:34:00,108.34,108.34,108.34,108.34,31900000.0
2008-08-06 05:36:00,108.34,108.345,108.34,108.34,75400000.0
2008-08-06 05:38:00,108.34,108.34,108.34,108.34,223400000.0
2008-08-06 05:39:00,108.34,108.35,108.34,108.34,161900002.0
2008-08-06 05:40:00,108.34,108.34,108.33,108.33,56800000.0
2008-08-06 05:41:00,108.33,108.35,108.33,108.34,212400000.0
2008-08-06 05:42:00,108.34,108.34,108.33,108.33,156000000.0
2008-08-06 05:43:00,108.33,108.33,108.32,108.32,169400000.0
2008-08-06 05:44:00,108.32,108.32,108.31,108.32,283800000.0
2008-08-06 05:45:00,108.32,108.325,108.32,108.325,78700000.0
2008-08-06 05:46:00,108.32,108.32,108.32,108.32,24200000.0
2008-08-06 05:47:00,108.32,108.32,108.315,108.315,39400000.0
2008-08-06 05:48:00,108.315,108.32,108.31,108.31,95900000.0
2008-08-06 05:49:00,108.31,108.31,108.285,108.295,252000000.0
2008-08-06 05:50:00,108.29,108.29,108.285,108.29,102500000.0
2008-08-06 05:51:00,108.29,108.3,108.29,108.3,105300000.0
2008-08-06 05:52:00,108.3,108.3,108.29,108.3,125000000.0
2008-08-06 05:53:00,108.31,108.31,108.31,108.31,27600000.0
2008-08-06 05:54:00,108.31,108.32,108.31,108.32,37400000.0
2008-08-06 05:55:00,108.32,108.32,108.31,108.31,286200000.0
2008-08-06 05:56:00,108.315,108.33,108.315,108.33,220100000.0
2008-08-06 05:57:00,108.33,108.34,108.33,108.34,187200001.0
2008-08-06 05:58:00,108.335,108.345,108.33,108.335,194100000.0
2008-08-06 05:59:00,108.33,108.33,108.33,108.33,55700000.0
2008-08-06 06:00:00,108.33,108.34,108.315,108.32,146000000.0
2008-08-06 06:01:00,108.32,108.33,108.31,108.32,335899999.0
2008-08-06 06:02:00,108.32,108.335,108.31,108.32,194400000.0
2008-08-06 06:03:00,108.32,108.325,108.32,108.32,18600000.0
2008-08-06 06:04:00,108.32,108.32,108.3,108.3,230800000.0
2008-08-06 06:05:00,108.3,108.3,108.28,108.29,216700000.0
2008-08-06 06:06:00,108.29,108.3,108.29,108.3,46100000.0
2008-08-06 06:07:00,108.3,108.3,108.29,108.3,75700000.0
2008-08-06 06:08:00,108.3,108.305,108.295,108.305,83100000.0
2008-08-06 06:09:00,108.31,108.325,108.3,108.325,201400000.0
2008-08-06 06:10:00,108.325,108.325,108.31,108.325,147400000.0
2008-08-06 06:11:00,108.325,108.325,108.32,108.32,10300000.0
2008-08-06 06:13:00,108.32,108.32,108.31,108.31,18200000.0
2008-08-06 06:14:00,108.315,108.32,108.31,108.31,112200000.0
2008-08-06 06:15:00,108.31,108.31,108.31,108.31,3300000.0
2008-08-06 06:16:00,108.31,108.315,108.31,108.315,20300000.0
2008-08-06 06:17:00,108.315,108.32,108.315,108.32,35300000.0
2008-08-06 06:18:00,108.32,108.325,108.315,108.325,100900000.0
2008-08-06 06:19:00,108.33,108.34,108.33,108.335,109100000.0
2008-08-06 06:20:00,108.335,108.335,108.33,108.33,35100000.0
2008-08-06 06:21:00,108.33,108.36,108.33,108.35,153300000.0
2008-08-06 06:22:00,108.36,108.37,108.36,108.37,36100000.0
2008-08-06 06:23:00,108.37,108.37,108.365,108.365,67900000.0
2008-08-06 06:24:00,108.37,108.37,108.36,108.365,70600000.0
2008-08-06 06:25:00,108.365,108.38,108.365,108.38,77700000.0
2008-08-06 06:26:00,108.37,108.4,108.37,108.385,252600000.0
2008-08-06 06:27:00,108.385,108.39,108.38,108.39,208000000.0
2008-08-06 06:28:00,108.38,108.4,108.38,108.4,76800000.0
2008-08-06 06:29:00,108.4,108.4,108.39,108.39,78000000.0
2008-08-06 06:30:00,108.395,108.4,108.39,108.4,190299998.0
2008-08-06 06:31:00,108.4,108.4,108.385,108.385,183500000.0
2008-08-06 06:32:00,108.39,108.4,108.385,108.4,71700000.0
2008-08-06 06:33:00,108.395,108.395,108.38,108.38,134600000.0
2008-08-06 06:34:00,108.38,108.39,108.38,108.39,63600000.0
2008-08-06 06:35:00,108.39,108.39,108.39,108.39,23100000.0
2008-08-06 06:36:00,108.39,108.4,108.39,108.39,174599999.0
2008-08-06 06:37:00,108.39,108.39,108.375,108.38,137700000.0
2008-08-06 06:38:00,108.38,108.38,108.38,108.38,1200000.0
2008-08-06 06:39:00,108.38,108.39,108.38,108.385,20000000.0
2008-08-06 06:40:00,108.385,108.39,108.38,108.385,114200000.0
2008-08-06 06:41:00,108.39,108.39,108.385,108.39,60000000.0
2008-08-06 06:42:00,108.39,108.4,108.39,108.4,178299998.0
2008-08-06 06:43:00,108.4,108.4,108.39,108.39,50200000.0
2008-08-06 06:44:00,108.39,108.39,108.39,108.39,12000000.0
2008-08-06 06:46:00,108.39,108.39,108.385,108.385,37700000.0
2008-08-06 06:47:00,108.385,108.39,108.38,108.38,128100000.0
2008-08-06 06:49:00,108.38,108.38,108.38,108.38,1200000.0
2008-08-06 06:50:00,108.38,108.38,108.36,108.37,157900000.0
2008-08-06 06:51:00,108.37,108.38,108.365,108.365,59600000.0
2008-08-06 06:52:00,108.365,108.365,108.365,108.365,44400000.0
2008-08-06 06:53:00,108.37,108.37,108.35,108.35,90900000.0
2008-08-06 06:54:00,108.35,108.35,108.35,108.35,13500000.0
2008-08-06 06:55:00,108.35,108.35,108.35,108.35,9300000.0
2008-08-06 06:56:00,108.35,108.35,108.34,108.34,58900000.0
2008-08-06 06:57:00,108.34,108.34,108.33,108.335,118500000.0
2008-08-06 06:58:00,108.335,108.335,108.32,108.335,168399999.0
2008-08-06 06:59:00,108.335,108.35,108.33,108.35,86099998.0
2008-08-06 07:00:00,108.35,108.36,108.345,108.35,218599999.0
2008-08-06 07:01:00,108.345,108.345,108.31,108.33,299700001.0
2008-08-06 07:02:00,108.33,108.33,108.33,108.33,144000000.0
2008-08-06 07:03:00,108.33,108.33,108.32,108.33,221399998.0
2008-08-06 07:04:00,108.33,108.34,108.32,108.33,191899999.0
2008-08-06 07:05:00,108.33,108.33,108.32,108.33,128000000.0
2008-08-06 07:06:00,108.33,108.33,108.32,108.33,268000000.0
2008-08-06 07:07:00,108.33,108.34,108.33,108.335,39800000.0
2008-08-06 07:08:00,108.335,108.34,108.33,108.34,154100000.0
2008-08-06 07:09:00,108.335,108.34,108.335,108.34,46500000.0
2008-08-06 07:10:00,108.34,108.34,108.34,108.34,17400000.0
2008-08-06 07:11:00,108.34,108.34,108.34,108.34,25700000.0
2008-08-06 07:12:00,108.34,108.34,108.33,108.335,53800000.0
2008-08-06 07:13:00,108.335,108.34,108.335,108.34,40900000.0
2008-08-06 07:14:00,108.34,108.34,108.34,108.34,2200000.0
2008-08-06 07:15:00,108.33,108.33,108.32,108.33,64100000.0
2008-08-06 07:16:00,108.33,108.33,108.3,108.31,278500000.0
2008-08-06 07:17:00,108.31,108.32,108.31,108.31,84100000.0
2008-08-06 07:18:00,108.315,108.33,108.315,108.325,82200000.0
2008-08-06 07:19:00,108.325,108.325,108.315,108.315,95100000.0
2008-08-06 07:20:00,108.32,108.32,108.31,108.32,108300000.0
2008-08-06 07:21:00,108.315,108.32,108.31,108.32,84300000.0
2008-08-06 07:22:00,108.32,108.32,108.32,108.32,2400000.0
2008-08-06 07:23:00,108.325,108.34,108.32,108.34,175400000.0
2008-08-06 07:24:00,108.34,108.34,108.33,108.34,81100000.0
2008-08-06 07:25:00,108.34,108.34,108.335,108.34,24400000.0
2008-08-06 07:26:00,108.34,108.34,108.32,108.325,261800000.0
2008-08-06 07:27:00,108.32,108.32,108.3,108.3,123500000.0
2008-08-06 07:28:00,108.295,108.32,108.29,108.32,144300000.0
2008-08-06 07:29:00,108.32,108.32,108.31,108.31,101400000.0
2008-08-06 07:30:00,108.31,108.31,108.31,108.31,7700000.0
2008-08-06 07:31:00,108.31,108.31,108.3,108.31,56500000.0
2008-08-06 07:32:00,108.31,108.31,108.29,108.3,154500000.0
2008-08-06 07:33:00,108.3,108.3,108.29,108.29,106500000.0
2008-08-06 07:34:00,108.29,108.3,108.28,108.295,189400000.0
2008-08-06 07:35:00,108.3,108.3,108.29,108.29,177499998.0
2008-08-06 07:36:00,108.285,108.29,108.28,108.28,182300000.0
2008-08-06 07:37:00,108.285,108.285,108.235,108.25,601600001.0
2008-08-06 07:38:00,108.25,108.255,108.24,108.25,170800000.0
2008-08-06 07:39:00,108.25,108.26,108.24,108.25,269200000.0
2008-08-06 07:40:00,108.26,108.26,108.24,108.24,123000000.0
2008-08-06 07:41:00,108.24,108.24,108.23,108.24,323600000.0
2008-08-06 07:42:00,108.24,108.25,108.24,108.24,194399999.0
2008-08-06 07:43:00,108.24,108.25,108.235,108.24,147100000.0
2008-08-06 07:44:00,108.24,108.25,108.24,108.24,68800000.0
2008-08-06 07:45:00,108.245,108.25,108.22,108.25,185300000.0
2008-08-06 07:46:00,108.25,108.26,108.23,108.23,261100000.0
2008-08-06 07:47:00,108.225,108.23,108.22,108.22,284500000.0
2008-08-06 07:48:00,108.225,108.23,108.22,108.225,173300000.0
2008-08-06 07:49:00,108.23,108.23,108.22,108.23,107700000.0
2008-08-06 07:50:00,108.23,108.24,108.22,108.23,135800000.0
2008-08-06 07:51:00,108.24,108.26,108.24,108.26,126500000.0
2008-08-06 07:52:00,108.26,108.275,108.25,108.25,246100000.0
2008-08-06 07:53:00,108.25,108.26,108.25,108.25,106200000.0
2008-08-06 07:54:00,108.25,108.25,108.23,108.25,117500000.0
2008-08-06 07:55:00,108.25,108.26,108.25,108.25,117100001.0
2008-08-06 07:56:00,108.26,108.28,108.25,108.28,165800000.0
2008-08-06 07:57:00,108.28,108.31,108.27,108.295,334500000.0
2008-08-06 07:58:00,108.295,108.31,108.29,108.31,244400000.0
2008-08-06 07:59:00,108.32,108.345,108.31,108.34,677300002.0
2008-08-06 08:00:00,108.335,108.37,108.32,108.35,450100001.0
2008-08-06 08:01:00,108.35,108.35,108.33,108.34,245100000.0
2008-08-06 08:02:00,108.34,108.34,108.32,108.32,231100000.0
2008-08-06 08:03:00,108.32,108.32,108.31,108.31,89300000.0
2008-08-06 08:04:00,108.31,108.31,108.3,108.305,82200000.0
2008-08-06 08:05:00,108.305,108.325,108.3,108.32,292200000.0
2008-08-06 08:06:00,108.32,108.33,108.305,108.32,251400000.0
2008-08-06 08:07:00,108.32,108.32,108.29,108.3,227500000.0
2008-08-06 08:08:00,108.3,108.325,108.3,108.325,156100000.0
2008-08-06 08:09:00,108.32,108.32,108.305,108.305,186300001.0
2008-08-06 08:10:00,108.3,108.31,108.3,108.305,16900000.0
2008-08-06 08:11:00,108.305,108.34,108.305,108.33,157100000.0
2008-08-06 08:12:00,108.33,108.35,108.33,108.34,177700000.0
2008-08-06 08:13:00,108.34,108.37,108.34,108.36,431999999.0
2008-08-06 08:14:00,108.365,108.39,108.36,108.38,344700000.0
2008-08-06 08:15:00,108.38,108.38,108.355,108.355,320400000.0
2008-08-06 08:16:00,108.355,108.355,108.33,108.34,268500000.0
2008-08-06 08:17:00,108.34,108.36,108.34,108.36,178800000.0
2008-08-06 08:18:00,108.36,108.4,108.36,108.395,200000000.0
2008-08-06 08:19:00,108.395,108.41,108.385,108.41,194500000.0
2008-08-06 08:20:00,108.41,108.41,108.38,108.38,314000000.0
2008-08-06 08:21:00,108.375,108.4,108.37,108.38,212000000.0
2008-08-06 08:22:00,108.38,108.39,108.38,108.38,212600000.0
2008-08-06 08:23:00,108.38,108.39,108.37,108.385,114000000.0
2008-08-06 08:24:00,108.385,108.41,108.38,108.405,221900000.0
2008-08-06 08:25:00,108.41,108.42,108.385,108.4,428000000.0
2008-08-06 08:26:00,108.41,108.41,108.38,108.38,298700000.0
2008-08-06 08:27:00,108.38,108.4,108.365,108.39,414800000.0
2008-08-06 08:28:00,108.4,108.41,108.39,108.4,205100000.0
2008-08-06 08:29:00,108.4,108.41,108.39,108.41,111400000.0
2008-08-06 08:30:00,108.405,108.42,108.405,108.41,193600000.0
2008-08-06 08:31:00,108.42,108.45,108.41,108.45,472500001.0
2008-08-06 08:32:00,108.45,108.455,108.435,108.45,428700000.0
2008-08-06 08:33:00,108.445,108.46,108.435,108.455,392999999.0
2008-08-06 08:34:00,108.455,108.455,108.435,108.435,296400001.0
2008-08-06 08:35:00,108.435,108.44,108.435,108.44,93000000.0
2008-08-06 08:36:00,108.44,108.44,108.43,108.44,180800000.0
2008-08-06 08:37:00,108.435,108.44,108.42,108.43,287200000.0
2008-08-06 08:38:00,108.43,108.45,108.43,108.44,240900000.0
2008-08-06 08:39:00,108.44,108.45,108.44,108.45,154600000.0
2008-08-06 08:40:00,108.45,108.465,108.45,108.46,175800000.0
2008-08-06 08:41:00,108.46,108.47,108.46,108.46,128700000.0
2008-08-06 08:42:00,108.46,108.48,108.46,108.47,253900000.0
2008-08-06 08:43:00,108.47,108.48,108.47,108.47,268500000.0
2008-08-06 08:44:00,108.47,108.55,108.465,108.47,871499999.0
2008-08-06 08:45:00,108.475,108.48,108.43,108.435,651500000.0
2008-08-06 08:46:00,108.435,108.44,108.41,108.42,630600000.0
2008-08-06 08:47:00,108.42,108.43,108.385,108.4,747499999.0
2008-08-06 08:48:00,108.4,108.45,108.39,108.44,379900000.0
2008-08-06 08:49:00,108.44,108.45,108.415,108.415,392400000.0
2008-08-06 08:50:00,108.415,108.42,108.4,108.41,211100000.0
2008-08-06 08:51:00,108.41,108.42,108.4,108.41,220200000.0
2008-08-06 08:52:00,108.41,108.44,108.41,108.43,396900000.0
2008-08-06 08:53:00,108.43,108.43,108.41,108.415,415900000.0
2008-08-06 08:54:00,108.415,108.415,108.39,108.4,599499996.0
2008-08-06 08:55:00,108.4,108.41,108.385,108.39,282199998.0
2008-08-06 08:56:00,108.39,108.39,108.335,108.35,800999998.0
2008-08-06 08:57:00,108.34,108.37,108.34,108.37,691699999.0
2008-08-06 08:58:00,108.37,108.37,108.335,108.34,499000002.0
2008-08-06 08:59:00,108.34,108.35,108.31,108.335,549999999.0
2008-08-06 09:00:00,108.34,108.35,108.315,108.315,878699994.0
2008-08-06 09:01:00,108.32,108.32,108.285,108.31,637900002.0
2008-08-06 09:02:00,108.32,108.34,108.31,108.34,333000000.0
2008-08-06 09:03:00,108.345,108.36,108.335,108.35,845599999.0
2008-08-06 09:04:00,108.35,108.36,108.325,108.35,617200001.0
2008-08-06 09:05:00,108.35,108.35,108.33,108.35,362800000.0
2008-08-06 09:06:00,108.35,108.41,108.35,108.41,504400000.0
2008-08-06 09:07:00,108.41,108.42,108.385,108.395,646154002.0
2008-08-06 09:08:00,108.41,108.43,108.395,108.43,240200001.0
2008-08-06 09:09:00,108.43,108.44,108.385,108.385,585100000.0
2008-08-06 09:10:00,108.385,108.4,108.38,108.38,497100000.0
2008-08-06 09:11:00,108.38,108.405,108.375,108.405,372600000.0
2008-08-06 09:12:00,108.405,108.41,108.37,108.38,463400000.0
2008-08-06 09:13:00,108.375,108.38,108.34,108.355,370500000.0
2008-08-06 09:14:00,108.355,108.37,108.35,108.36,237200000.0
2008-08-06 09:15:00,108.36,108.37,108.36,108.37,215600000.0
2008-08-06 09:16:00,108.37,108.4,108.37,108.375,508600000.0
2008-08-06 09:17:00,108.38,108.38,108.36,108.37,303700000.0
2008-08-06 09:18:00,108.37,108.38,108.355,108.36,196900000.0
2008-08-06 09:19:00,108.36,108.37,108.36,108.37,114100000.0
2008-08-06 09:20:00,108.37,108.38,108.345,108.35,150100000.0
2008-08-06 09:21:00,108.35,108.36,108.34,108.345,174900000.0
2008-08-06 09:22:00,108.345,108.35,108.34,108.34,294900000.0
2008-08-06 09:23:00,108.34,108.34,108.31,108.32,485600001.0
2008-08-06 09:24:00,108.32,108.325,108.3,108.31,872999998.0
2008-08-06 09:25:00,108.315,108.33,108.31,108.33,322300001.0
2008-08-06 09:26:00,108.33,108.34,108.32,108.33,361900000.0
2008-08-06 09:27:00,108.33,108.35,108.32,108.345,297700000.0
2008-08-06 09:28:00,108.34,108.35,108.33,108.35,352400000.0
2008-08-06 09:29:00,108.345,108.35,108.34,108.345,262500001.0
2008-08-06 09:30:00,108.345,108.35,108.345,108.35,192199999.0
2008-08-06 09:31:00,108.35,108.36,108.35,108.35,198200000.0
2008-08-06 09:32:00,108.35,108.38,108.35,108.38,155100000.0
2008-08-06 09:33:00,108.38,108.42,108.38,108.405,378199999.0
2008-08-06 09:34:00,108.405,108.41,108.385,108.385,548899998.0
2008-08-06 09:35:00,108.385,108.39,108.37,108.37,442500000.0
2008-08-06 09:36:00,108.37,108.39,108.36,108.39,510500001.0
2008-08-06 09:37:00,108.39,108.4,108.38,108.395,355800000.0
2008-08-06 09:38:00,108.4,108.4,108.39,108.39,281157860.0
2008-08-06 09:39:00,108.39,108.39,108.37,108.38,349800000.0
2008-08-06 09:40:00,108.375,108.395,108.37,108.39,346700000.0
2008-08-06 09:41:00,108.39,108.4,108.37,108.375,484400002.0
2008-08-06 09:42:00,108.37,108.375,108.36,108.37,503000003.0
2008-08-06 09:43:00,108.37,108.37,108.345,108.36,498300000.0
2008-08-06 09:44:00,108.36,108.38,108.36,108.38,482800002.0
2008-08-06 09:45:00,108.38,108.38,108.355,108.36,457699999.0
2008-08-06 09:46:00,108.36,108.37,108.36,108.36,151100000.0
2008-08-06 09:47:00,108.36,108.36,108.345,108.35,515400002.0
2008-08-06 09:48:00,108.35,108.38,108.35,108.375,330800000.0
2008-08-06 09:49:00,108.375,108.38,108.37,108.37,457600000.0
2008-08-06 09:50:00,108.37,108.38,108.365,108.37,178900000.0
2008-08-06 09:51:00,108.37,108.38,108.37,108.375,583800000.0
2008-08-06 09:52:00,108.375,108.38,108.37,108.37,714700000.0
2008-08-06 09:53:00,108.37,108.38,108.37,108.37,251000000.0
2008-08-06 09:54:00,108.37,108.38,108.365,108.37,234700002.0
2008-08-06 09:55:00,108.37,108.38,108.33,108.33,233099999.0
2008-08-06 09:56:00,108.33,108.35,108.325,108.35,276700000.0
2008-08-06 09:57:00,108.345,108.35,108.33,108.33,276700000.0
2008-08-06 09:58:00,108.33,108.33,108.32,108.33,375300001.0
2008-08-06 09:59:00,108.33,108.33,108.305,108.32,597999999.0
2008-08-06 10:00:00,108.32,108.335,108.32,108.32,257300000.0
2008-08-06 10:01:00,108.32,108.34,108.32,108.335,172100000.0
2008-08-06 10:02:00,108.335,108.36,108.335,108.35,277500000.0
2008-08-06 10:03:00,108.35,108.37,108.35,108.355,226000000.0
2008-08-06 10:04:00,108.355,108.365,108.35,108.35,262099998.0
2008-08-06 10:05:00,108.355,108.38,108.355,108.375,197900000.0
2008-08-06 10:06:00,108.375,108.38,108.36,108.37,488799999.0
2008-08-06 10:07:00,108.37,108.39,108.37,108.39,148799999.0
2008-08-06 10:08:00,108.39,108.39,108.365,108.375,461900001.0
2008-08-06 10:09:00,108.375,108.39,108.375,108.39,258900001.0
2008-08-06 10:10:00,108.39,108.4,108.39,108.4,66900000.0
2008-08-06 10:11:00,108.395,108.4,108.39,108.39,464499996.0
2008-08-06 10:12:00,108.39,108.4,108.39,108.39,521900002.0
2008-08-06 10:13:00,108.39,108.405,108.39,108.39,433799999.0
2008-08-06 10:14:00,108.405,108.405,108.385,108.39,443099999.0
2008-08-06 10:15:00,108.39,108.41,108.39,108.41,200200000.0
2008-08-06 10:16:00,108.41,108.41,108.39,108.4,526000000.0
2008-08-06 10:17:00,108.4,108.405,108.39,108.4,339700000.0
2008-08-06 10:18:00,108.4,108.4,108.38,108.4,261400000.0
2008-08-06 10:19:00,108.4,108.4,108.39,108.39,139600001.0
2008-08-06 10:20:00,108.39,108.39,108.39,108.39,63500000.0
2008-08-06 10:21:00,108.39,108.39,108.375,108.385,256700000.0
2008-08-06 10:22:00,108.385,108.385,108.37,108.375,276400000.0
2008-08-06 10:23:00,108.375,108.38,108.355,108.355,547399999.0
2008-08-06 10:24:00,108.355,108.355,108.34,108.35,192400000.0
2008-08-06 10:25:00,108.35,108.37,108.335,108.36,329699999.0
2008-08-06 10:26:00,108.36,108.38,108.36,108.37,278800000.0
2008-08-06 10:27:00,108.37,108.4,108.365,108.4,590999999.0
2008-08-06 10:28:00,108.4,108.4,108.39,108.395,520900001.0
2008-08-06 10:29:00,108.395,108.4,108.39,108.39,149200000.0
2008-08-06 10:30:00,108.395,108.4,108.39,108.39,137000000.0
2008-08-06 10:31:00,108.39,108.4,108.38,108.38,122400000.0
2008-08-06 10:32:00,108.38,108.4,108.38,108.395,410100000.0
2008-08-06 10:33:00,108.395,108.41,108.39,108.395,556800000.0
2008-08-06 10:34:00,108.395,108.41,108.39,108.39,543600001.0
2008-08-06 10:35:00,108.4,108.4,108.39,108.395,483100003.0
2008-08-06 10:36:00,108.4,108.4,108.375,108.375,472799999.0
2008-08-06 10:37:00,108.375,108.38,108.365,108.37,312800001.0
2008-08-06 10:38:00,108.38,108.4,108.38,108.39,452700002.0
2008-08-06 10:39:00,108.385,108.42,108.38,108.4,649700001.0
2008-08-06 10:40:00,108.4,108.42,108.39,108.39,439100001.0
2008-08-06 10:41:00,108.39,108.42,108.39,108.405,594534998.0
2008-08-06 10:42:00,108.41,108.47,108.405,108.47,483599999.0
2008-08-06 10:43:00,108.47,108.47,108.43,108.435,699899999.0
2008-08-06 10:44:00,108.43,108.43,108.42,108.425,120800000.0
2008-08-06 10:45:00,108.425,108.46,108.425,108.45,171300001.0
2008-08-06 10:46:00,108.45,108.46,108.44,108.44,287700000.0
2008-08-06 10:47:00,108.44,108.44,108.42,108.43,348802502.0
2008-08-06 10:48:00,108.43,108.44,108.425,108.43,366800001.0
2008-08-06 10:49:00,108.425,108.44,108.415,108.435,743200007.0
2008-08-06 10:50:00,108.435,108.44,108.435,108.435,288800000.0
2008-08-06 10:51:00,108.435,108.435,108.405,108.41,277100000.0
2008-08-06 10:52:00,108.41,108.42,108.41,108.415,305200000.0
2008-08-06 10:53:00,108.415,108.42,108.41,108.41,269200000.0
2008-08-06 10:54:00,108.41,108.42,108.405,108.405,165400000.0
2008-08-06 10:55:00,108.405,108.41,108.4,108.405,277200000.0
2008-08-06 10:56:00,108.4,108.41,108.4,108.405,509600001.0
2008-08-06 10:57:00,108.405,108.41,108.4,108.405,138900000.0
2008-08-06 10:58:00,108.405,108.405,108.395,108.4,130300000.0
2008-08-06 10:59:00,108.4,108.41,108.4,108.41,101200001.0
2008-08-06 11:00:00,108.41,108.41,108.405,108.41,114400000.0
2008-08-06 11:01:00,108.405,108.41,108.405,108.405,250800001.0
2008-08-06 11:02:00,108.405,108.41,108.38,108.38,341300002.0
2008-08-06 11:03:00,108.38,108.4,108.38,108.39,109200000.0
2008-08-06 11:04:00,108.39,108.39,108.37,108.38,384000000.0
2008-08-06 11:05:00,108.38,108.38,108.34,108.34,860399999.0
2008-08-06 11:06:00,108.335,108.35,108.335,108.34,589800000.0
2008-08-06 11:07:00,108.34,108.35,108.33,108.35,349199999.0
2008-08-06 11:08:00,108.35,108.36,108.34,108.35,97300000.0
2008-08-06 11:09:00,108.35,108.37,108.335,108.34,449900000.0
2008-08-06 11:10:00,108.35,108.375,108.34,108.37,299200000.0
2008-08-06 11:11:00,108.37,108.415,108.37,108.415,378500000.0
2008-08-06 11:12:00,108.415,108.43,108.41,108.42,448200000.0
2008-08-06 11:13:00,108.42,108.42,108.395,108.415,642100000.0
2008-08-06 11:14:00,108.415,108.43,108.41,108.43,440900000.0
2008-08-06 11:15:00,108.425,108.43,108.415,108.42,369100000.0
2008-08-06 11:16:00,108.42,108.43,108.4,108.425,504600000.0
2008-08-06 11:17:00,108.425,108.425,108.41,108.41,240200000.0
2008-08-06 11:18:00,108.41,108.41,108.39,108.41,442700000.0
2008-08-06 11:19:00,108.415,108.42,108.41,108.415,278200000.0
2008-08-06 11:20:00,108.415,108.44,108.415,108.435,661600000.0
2008-08-06 11:21:00,108.435,108.44,108.415,108.42,530700000.0
2008-08-06 11:22:00,108.415,108.48,108.415,108.48,493200000.0
2008-08-06 11:23:00,108.475,108.49,108.475,108.475,392500001.0
2008-08-06 11:24:00,108.475,108.48,108.47,108.47,267100000.0
2008-08-06 11:25:00,108.47,108.48,108.46,108.465,349200000.0
2008-08-06 11:26:00,108.465,108.48,108.465,108.475,368200000.0
2008-08-06 11:27:00,108.475,108.48,108.45,108.45,360800000.0
2008-08-06 11:28:00,108.45,108.46,108.445,108.445,326100000.0
2008-08-06 11:29:00,108.44,108.465,108.44,108.46,178200000.0
2008-08-06 11:30:00,108.46,108.46,108.45,108.455,156300000.0
2008-08-06 11:31:00,108.455,108.46,108.45,108.455,84900000.0
2008-08-06 11:32:00,108.455,108.46,108.45,108.45,94900000.0
2008-08-06 11:33:00,108.46,108.475,108.455,108.47,138300000.0
2008-08-06 11:34:00,108.47,108.47,108.46,108.465,150900000.0
2008-08-06 11:35:00,108.465,108.47,108.46,108.46,134400000.0
2008-08-06 11:36:00,108.47,108.47,108.46,108.46,215000000.0
2008-08-06 11:37:00,108.46,108.48,108.46,108.47,184200000.0
2008-08-06 11:38:00,108.47,108.47,108.47,108.47,44700000.0
2008-08-06 11:39:00,108.47,108.48,108.46,108.47,131600000.0
2008-08-06 11:40:00,108.47,108.48,108.46,108.47,194100000.0
2008-08-06 11:41:00,108.475,108.52,108.475,108.5,388800001.0
2008-08-06 11:42:00,108.5,108.51,108.48,108.48,363699999.0
2008-08-06 11:43:00,108.48,108.49,108.475,108.48,143600001.0
2008-08-06 11:44:00,108.48,108.49,108.48,108.485,243700000.0
2008-08-06 11:45:00,108.49,108.51,108.485,108.49,537500000.0
2008-08-06 11:46:00,108.49,108.575,108.49,108.575,848599999.0
2008-08-06 11:47:00,108.575,108.625,108.565,108.6,1167900006.0
2008-08-06 11:48:00,108.595,108.635,108.59,108.615,1036999999.0
2008-08-06 11:49:00,108.615,108.625,108.615,108.62,516699996.0
2008-08-06 11:50:00,108.63,108.635,108.595,108.6,425199999.0
2008-08-06 11:51:00,108.595,108.61,108.575,108.59,279100000.0
2008-08-06 11:52:00,108.585,108.605,108.585,108.605,221500000.0
2008-08-06 11:53:00,108.6,108.605,108.58,108.6,415500000.0
2008-08-06 11:54:00,108.595,108.61,108.59,108.61,164000000.0
2008-08-06 11:55:00,108.61,108.62,108.61,108.615,142400000.0
2008-08-06 11:56:00,108.62,108.64,108.615,108.64,192500001.0
2008-08-06 11:57:00,108.64,108.65,108.63,108.64,482899999.0
2008-08-06 11:58:00,108.65,108.69,108.64,108.68,482899999.0
2008-08-06 11:59:00,108.66,108.68,108.655,108.67,482899999.0
2008-08-06 12:00:00,108.67,108.685,108.67,108.68,82300000.0
2008-08-06 12:01:00,108.69,108.7,108.67,108.67,400900000.0
2008-08-06 12:02:00,108.665,108.665,108.625,108.635,400900000.0
2008-08-06 12:03:00,108.635,108.64,108.62,108.64,316700001.0
2008-08-06 12:04:00,108.635,108.655,108.625,108.64,552600000.0
2008-08-06 12:05:00,108.635,108.64,108.62,108.62,536000001.0
2008-08-06 12:06:00,108.62,108.62,108.565,108.575,625500001.0
2008-08-06 12:07:00,108.575,108.585,108.535,108.545,606000001.0
2008-08-06 12:08:00,108.545,108.55,108.49,108.54,961900002.0
2008-08-06 12:09:00,108.545,108.555,108.5,108.5,657200001.0
2008-08-06 12:10:00,108.5,108.51,108.47,108.485,806100002.0
2008-08-06 12:11:00,108.485,108.5,108.46,108.5,572400001.0
2008-08-06 12:12:00,108.5,108.55,108.49,108.55,317400000.0
2008-08-06 12:13:00,108.555,108.58,108.55,108.57,436899998.0
2008-08-06 12:14:00,108.565,108.57,108.55,108.56,244899999.0
2008-08-06 12:15:00,108.56,108.56,108.545,108.545,142400001.0
2008-08-06 12:16:00,108.54,108.56,108.54,108.56,103400000.0
2008-08-06 12:17:00,108.56,108.57,108.55,108.57,109300000.0
2008-08-06 12:18:00,108.57,108.57,108.555,108.555,196900000.0
2008-08-06 12:19:00,108.555,108.56,108.55,108.56,136700000.0
2008-08-06 12:20:00,108.56,108.56,108.54,108.54,235000000.0
2008-08-06 12:21:00,108.54,108.55,108.52,108.52,357700000.0
2008-08-06 12:22:00,108.52,108.53,108.51,108.52,234700000.0
2008-08-06 12:23:00,108.52,108.53,108.515,108.52,292500000.0
2008-08-06 12:24:00,108.515,108.53,108.515,108.52,426300000.0
2008-08-06 12:25:00,108.53,108.53,108.515,108.53,181300000.0
2008-08-06 12:26:00,108.53,108.54,108.525,108.54,64500000.0
2008-08-06 12:27:00,108.54,108.55,108.525,108.53,99300000.0
2008-08-06 12:28:00,108.53,108.56,108.525,108.56,167800000.0
2008-08-06 12:29:00,108.56,108.56,108.56,108.56,28000000.0
2008-08-06 12:30:00,108.56,108.56,108.53,108.53,214200000.0
2008-08-06 12:31:00,108.53,108.54,108.525,108.525,361299999.0
2008-08-06 12:32:00,108.525,108.53,108.505,108.53,700300001.0
2008-08-06 12:33:00,108.53,108.54,108.515,108.53,331400002.0
2008-08-06 12:34:00,108.53,108.56,108.53,108.55,260100001.0
2008-08-06 12:35:00,108.55,108.56,108.535,108.54,218700000.0
2008-08-06 12:36:00,108.54,108.54,108.51,108.53,222000000.0
2008-08-06 12:37:00,108.53,108.53,108.51,108.52,324200000.0
2008-08-06 12:38:00,108.52,108.545,108.52,108.53,132199999.0
2008-08-06 12:39:00,108.53,108.54,108.52,108.535,76400000.0
2008-08-06 12:40:00,108.535,108.56,108.535,108.555,311300000.0
2008-08-06 12:41:00,108.555,108.555,108.54,108.55,237999997.0
2008-08-06 12:42:00,108.55,108.56,108.55,108.55,21500000.0
2008-08-06 12:43:00,108.55,108.56,108.55,108.55,77100000.0
2008-08-06 12:44:00,108.55,108.55,108.535,108.54,131000000.0
2008-08-06 12:45:00,108.535,108.54,108.525,108.54,306700003.0
2008-08-06 12:46:00,108.54,108.54,108.53,108.53,28800000.0
2008-08-06 12:47:00,108.53,108.54,108.53,108.535,88000000.0
2008-08-06 12:48:00,108.54,108.55,108.54,108.55,59600000.0
2008-08-06 12:49:00,108.55,108.61,108.55,108.61,350900000.0
2008-08-06 12:50:00,108.61,108.61,108.565,108.565,302500000.0
2008-08-06 12:51:00,108.565,108.57,108.56,108.56,117000000.0
2008-08-06 12:52:00,108.56,108.56,108.55,108.555,233700000.0
2008-08-06 12:53:00,108.555,108.57,108.555,108.57,165700000.0
2008-08-06 12:54:00,108.575,108.615,108.57,108.61,396500000.0
2008-08-06 12:55:00,108.61,108.62,108.605,108.62,190000000.0
2008-08-06 12:56:00,108.62,108.625,108.61,108.61,200500000.0
2008-08-06 12:57:00,108.61,108.61,108.605,108.61,71200000.0
2008-08-06 12:58:00,108.61,108.61,108.6,108.61,74100000.0
2008-08-06 12:59:00,108.61,108.62,108.6,108.62,189800000.0
2008-08-06 13:00:00,108.615,108.64,108.61,108.64,157600000.0
2008-08-06 13:01:00,108.64,108.65,108.635,108.64,260800000.0
2008-08-06 13:02:00,108.635,108.64,108.6,108.605,402900000.0
2008-08-06 13:03:00,108.605,108.605,108.57,108.58,237100000.0
2008-08-06 13:04:00,108.575,108.575,108.56,108.575,305000000.0
2008-08-06 13:05:00,108.575,108.6,108.575,108.59,375100000.0
2008-08-06 13:06:00,108.585,108.59,108.575,108.575,389399999.0
2008-08-06 13:07:00,108.575,108.59,108.57,108.59,83400000.0
2008-08-06 13:08:00,108.585,108.59,108.56,108.58,413100000.0
2008-08-06 13:09:00,108.58,108.61,108.57,108.61,135000000.0
2008-08-06 13:10:00,108.61,108.61,108.59,108.59,230199999.0
2008-08-06 13:11:00,108.59,108.6,108.59,108.59,91500000.0
2008-08-06 13:12:00,108.585,108.585,108.565,108.565,165200000.0
2008-08-06 13:13:00,108.565,108.575,108.56,108.57,117400000.0
2008-08-06 13:14:00,108.57,108.58,108.57,108.58,151500000.0
2008-08-06 13:15:00,108.585,108.61,108.585,108.61,334700000.0
2008-08-06 13:16:00,108.61,108.63,108.61,108.62,227700000.0
2008-08-06 13:17:00,108.62,108.64,108.62,108.63,204199999.0
2008-08-06 13:18:00,108.625,108.63,108.62,108.62,78200000.0
2008-08-06 13:20:00,108.62,108.62,108.61,108.61,59700001.0
2008-08-06 13:21:00,108.61,108.62,108.61,108.61,91400000.0
2008-08-06 13:22:00,108.61,108.61,108.515,108.52,628800002.0
2008-08-06 13:23:00,108.52,108.57,108.52,108.56,489700000.0
2008-08-06 13:24:00,108.56,108.56,108.545,108.55,148000000.0
2008-08-06 13:25:00,108.55,108.56,108.54,108.545,232000000.0
2008-08-06 13:26:00,108.545,108.555,108.545,108.55,82000000.0
2008-08-06 13:27:00,108.545,108.545,108.52,108.54,303800000.0
2008-08-06 13:28:00,108.54,108.545,108.535,108.545,119900000.0
2008-08-06 13:29:00,108.54,108.55,108.535,108.535,232100000.0
2008-08-06 13:30:00,108.54,108.575,108.54,108.56,115700000.0
2008-08-06 13:31:00,108.555,108.555,108.525,108.535,455999999.0
2008-08-06 13:32:00,108.54,108.57,108.53,108.57,223700000.0
2008-08-06 13:33:00,108.57,108.59,108.56,108.58,413800000.0
2008-08-06 13:34:00,108.575,108.61,108.575,108.605,487200000.0
2008-08-06 13:35:00,108.61,108.61,108.56,108.56,295100000.0
2008-08-06 13:36:00,108.57,108.57,108.54,108.545,281800000.0
2008-08-06 13:37:00,108.55,108.55,108.545,108.55,107500000.0
2008-08-06 13:38:00,108.55,108.55,108.535,108.54,386200000.0
2008-08-06 13:39:00,108.54,108.57,108.54,108.56,291599999.0
2008-08-06 13:40:00,108.56,108.6,108.56,108.6,304300000.0
2008-08-06 13:41:00,108.6,108.61,108.59,108.6,355900000.0
2008-08-06 13:42:00,108.6,108.6,108.59,108.6,175600000.0
2008-08-06 13:43:00,108.6,108.6,108.59,108.59,167600000.0
2008-08-06 13:44:00,108.59,108.59,108.59,108.59,36100000.0
2008-08-06 13:45:00,108.595,108.6,108.575,108.58,132500000.0
2008-08-06 13:46:00,108.585,108.585,108.57,108.575,115500000.0
2008-08-06 13:47:00,108.575,108.6,108.575,108.6,141900000.0
2008-08-06 13:48:00,108.595,108.6,108.59,108.595,171900000.0
2008-08-06 13:49:00,108.595,108.6,108.59,108.595,252000000.0
2008-08-06 13:50:00,108.595,108.61,108.595,108.605,250800000.0
2008-08-06 13:51:00,108.605,108.62,108.605,108.615,137700001.0
2008-08-06 13:52:00,108.615,108.615,108.605,108.605,84800000.0
2008-08-06 13:53:00,108.605,108.61,108.58,108.58,288300000.0
2008-08-06 13:54:00,108.58,108.58,108.57,108.575,98000000.0
2008-08-06 13:55:00,108.575,108.58,108.565,108.565,298000000.0
2008-08-06 13:56:00,108.565,108.58,108.565,108.575,175500000.0
2008-08-06 13:57:00,108.575,108.595,108.575,108.58,506300000.0
2008-08-06 13:58:00,108.58,108.58,108.57,108.57,63500000.0
2008-08-06 13:59:00,108.57,108.57,108.56,108.56,104300000.0
2008-08-06 14:00:00,108.56,108.56,108.555,108.56,115900000.0
2008-08-06 14:01:00,108.56,108.565,108.56,108.565,64100000.0
2008-08-06 14:02:00,108.565,108.59,108.565,108.585,309700000.0
2008-08-06 14:03:00,108.59,108.67,108.585,108.66,717600000.0
2008-08-06 14:04:00,108.66,108.665,108.645,108.655,199000000.0
2008-08-06 14:05:00,108.655,108.655,108.62,108.625,356500000.0
2008-08-06 14:06:00,108.625,108.64,108.625,108.625,103800000.0
2008-08-06 14:07:00,108.625,108.65,108.625,108.63,395400000.0
2008-08-06 14:08:00,108.63,108.635,108.62,108.63,221000000.0
2008-08-06 14:09:00,108.635,108.66,108.63,108.65,113800000.0
2008-08-06 14:10:00,108.65,108.66,108.65,108.655,163800000.0
2008-08-06 14:11:00,108.655,108.655,108.63,108.63,221500001.0
2008-08-06 14:12:00,108.635,108.65,108.635,108.65,131500000.0
2008-08-06 14:13:00,108.65,108.65,108.63,108.63,138200000.0
2008-08-06 14:14:00,108.63,108.64,108.63,108.635,222100000.0
2008-08-06 14:15:00,108.635,108.64,108.63,108.63,188300000.0
2008-08-06 14:16:00,108.64,108.64,108.62,108.63,78500000.0
2008-08-06 14:17:00,108.625,108.625,108.61,108.61,140800000.0
2008-08-06 14:18:00,108.615,108.62,108.595,108.62,329500000.0
2008-08-06 14:19:00,108.62,108.63,108.615,108.625,158500000.0
2008-08-06 14:20:00,108.625,108.635,108.605,108.61,445200000.0
2008-08-06 14:21:00,108.61,108.63,108.605,108.625,349899999.0
2008-08-06 14:22:00,108.625,108.64,108.62,108.625,198900000.0
2008-08-06 14:23:00,108.625,108.63,108.6,108.62,288999999.0
2008-08-06 14:24:00,108.62,108.625,108.61,108.62,202200000.0
2008-08-06 14:25:00,108.62,108.635,108.62,108.635,229500000.0
2008-08-06 14:26:00,108.63,108.65,108.63,108.65,328800000.0
2008-08-06 14:27:00,108.65,108.66,108.65,108.65,181000000.0
2008-08-06 14:28:00,108.65,108.66,108.65,108.655,244200000.0
2008-08-06 14:29:00,108.655,108.66,108.65,108.655,283000000.0
2008-08-06 14:30:00,108.655,108.66,108.65,108.655,168100000.0
2008-08-06 14:31:00,108.655,108.66,108.65,108.65,46500000.0
2008-08-06 14:32:00,108.65,108.65,108.635,108.64,247400000.0
2008-08-06 14:33:00,108.64,108.65,108.63,108.65,284199999.0
2008-08-06 14:34:00,108.65,108.66,108.65,108.65,78600000.0
2008-08-06 14:35:00,108.65,108.66,108.64,108.65,165800000.0
2008-08-06 14:36:00,108.64,108.66,108.63,108.65,235600000.0
2008-08-06 14:37:00,108.65,108.65,108.645,108.65,225400000.0
2008-08-06 14:38:00,108.65,108.665,108.65,108.66,160300000.0
2008-08-06 14:39:00,108.66,108.67,108.64,108.645,180400000.0
2008-08-06 14:40:00,108.645,108.67,108.645,108.665,306300000.0
2008-08-06 14:41:00,108.66,108.675,108.65,108.67,180100000.0
2008-08-06 14:42:00,108.665,108.735,108.665,108.71,494599998.0
2008-08-06 14:43:00,108.71,108.73,108.7,108.72,574200001.0
2008-08-06 14:44:00,108.725,108.73,108.705,108.71,487400000.0
2008-08-06 14:45:00,108.705,108.71,108.7,108.705,392900000.0
2008-08-06 14:46:00,108.705,108.72,108.7,108.71,251000000.0
2008-08-06 14:47:00,108.71,108.73,108.71,108.71,316800000.0
2008-08-06 14:48:00,108.705,108.715,108.7,108.7,321300000.0
2008-08-06 14:49:00,108.7,108.71,108.7,108.705,205200000.0
2008-08-06 14:50:00,108.705,108.72,108.7,108.71,268100000.0
2008-08-06 14:51:00,108.71,108.715,108.705,108.705,180000000.0
2008-08-06 14:52:00,108.71,108.72,108.705,108.72,200500000.0
2008-08-06 14:53:00,108.715,108.72,108.71,108.72,139600000.0
2008-08-06 14:54:00,108.73,108.73,108.71,108.72,147400001.0
2008-08-06 14:55:00,108.715,108.72,108.7,108.705,268600000.0
2008-08-06 14:56:00,108.705,108.71,108.7,108.7,226000000.0
2008-08-06 14:57:00,108.71,108.72,108.695,108.715,234300000.0
2008-08-06 14:58:00,108.72,108.725,108.7,108.71,366300000.0
2008-08-06 14:59:00,108.71,108.71,108.705,108.71,79600000.0
2008-08-06 15:00:00,108.71,108.72,108.71,108.72,168600000.0
2008-08-06 15:01:00,108.72,108.76,108.72,108.75,446600001.0
2008-08-06 15:02:00,108.75,108.77,108.74,108.765,524400000.0
2008-08-06 15:03:00,108.765,108.785,108.76,108.76,472600000.0
2008-08-06 15:04:00,108.755,108.755,108.74,108.75,344100000.0
2008-08-06 15:05:00,108.745,108.78,108.745,108.775,467400000.0
2008-08-06 15:06:00,108.78,108.78,108.74,108.75,277500000.0
2008-08-06 15:07:00,108.745,108.75,108.735,108.735,268200000.0
2008-08-06 15:08:00,108.735,108.75,108.73,108.745,195400000.0
2008-08-06 15:09:00,108.745,108.76,108.725,108.75,319800000.0
2008-08-06 15:10:00,108.75,108.77,108.75,108.765,406300000.0
2008-08-06 15:11:00,108.765,108.83,108.765,108.82,494699999.0
2008-08-06 15:12:00,108.82,108.875,108.82,108.87,390500000.0
2008-08-06 15:13:00,108.875,108.88,108.855,108.855,480112501.0
2008-08-06 15:14:00,108.86,108.87,108.83,108.84,568399999.0
2008-08-06 15:15:00,108.845,108.88,108.83,108.87,298600000.0
2008-08-06 15:16:00,108.865,108.87,108.845,108.85,242700000.0
2008-08-06 15:17:00,108.85,108.85,108.84,108.84,208000000.0
2008-08-06 15:18:00,108.84,108.87,108.83,108.87,356700002.0
2008-08-06 15:19:00,108.87,108.87,108.855,108.86,236800000.0
2008-08-06 15:20:00,108.87,108.935,108.855,108.935,521400001.0
2008-08-06 15:21:00,108.94,108.95,108.925,108.925,899500001.0
2008-08-06 15:22:00,108.93,108.965,108.925,108.965,665100001.0
2008-08-06 15:23:00,108.965,108.97,108.935,108.95,450700000.0
2008-08-06 15:24:00,108.95,108.95,108.935,108.935,457900000.0
2008-08-06 15:25:00,108.935,108.95,108.93,108.95,430900000.0
2008-08-06 15:26:00,108.95,108.96,108.915,108.915,407700000.0
2008-08-06 15:27:00,108.92,108.93,108.89,108.9,453400000.0
2008-08-06 15:28:00,108.9,108.92,108.89,108.91,394500000.0
2008-08-06 15:29:00,108.905,108.925,108.9,108.91,537299999.0
2008-08-06 15:30:00,108.91,108.92,108.9,108.905,343000000.0
2008-08-06 15:31:00,108.905,108.94,108.905,108.94,310399999.0
2008-08-06 15:32:00,108.94,108.96,108.93,108.95,424500000.0
2008-08-06 15:33:00,108.96,108.97,108.95,108.97,419900000.0
2008-08-06 15:34:00,108.97,108.975,108.95,108.97,248600000.0
2008-08-06 15:35:00,108.97,109.02,108.96,108.995,329200000.0
2008-08-06 15:36:00,108.995,109.12,108.99,109.105,677800002.0
2008-08-06 15:37:00,109.075,109.1,109.05,109.095,669700000.0
2008-08-06 15:38:00,109.09,109.135,109.09,109.12,568799999.0
2008-08-06 15:39:00,109.115,109.13,109.08,109.08,469400000.0
2008-08-06 15:40:00,109.09,109.11,109.06,109.1,615600000.0
2008-08-06 15:41:00,109.1,109.165,109.09,109.16,432000000.0
2008-08-06 15:42:00,109.16,109.2,109.15,109.17,606500000.0
2008-08-06 15:43:00,109.17,109.19,109.16,109.17,735500000.0
2008-08-06 15:44:00,109.17,109.22,109.17,109.2,592700000.0
2008-08-06 15:45:00,109.2,109.24,109.2,109.215,603300000.0
2008-08-06 15:46:00,109.215,109.24,109.205,109.23,734700000.0
2008-08-06 15:47:00,109.23,109.235,109.17,109.18,673600000.0
2008-08-06 15:48:00,109.175,109.21,109.17,109.19,612600000.0
2008-08-06 15:49:00,109.185,109.2,109.155,109.16,589799999.0
2008-08-06 15:50:00,109.16,109.165,109.14,109.15,562000000.0
2008-08-06 15:51:00,109.15,109.16,109.14,109.15,410900000.0
2008-08-06 15:52:00,109.145,109.18,109.145,109.155,506400001.0
2008-08-06 15:53:00,109.155,109.175,109.15,109.175,561799999.0
2008-08-06 15:54:00,109.175,109.195,109.15,109.185,659800001.0
2008-08-06 15:55:00,109.185,109.23,109.185,109.22,601700003.0
2008-08-06 15:56:00,109.23,109.23,109.2,109.2,429600000.0
2008-08-06 15:57:00,109.2,109.225,109.19,109.2,497700000.0
2008-08-06 15:58:00,109.2,109.215,109.185,109.19,247600000.0
2008-08-06 15:59:00,109.19,109.23,109.17,109.17,494100000.0
2008-08-06 16:00:00,109.17,109.21,109.165,109.205,663000000.0
2008-08-06 16:01:00,109.205,109.24,109.205,109.22,695600002.0
2008-08-06 16:02:00,109.22,109.24,109.205,109.21,637500001.0
2008-08-06 16:03:00,109.21,109.22,109.18,109.185,476800000.0
2008-08-06 16:04:00,109.19,109.21,109.185,109.2,685700000.0
2008-08-06 16:05:00,109.2,109.2,109.18,109.185,229600000.0
2008-08-06 16:06:00,109.195,109.2,109.175,109.185,417000000.0
2008-08-06 16:07:00,109.185,109.19,109.155,109.17,499200001.0
2008-08-06 16:08:00,109.165,109.17,109.155,109.155,214400000.0
2008-08-06 16:09:00,109.155,109.165,109.155,109.16,269999999.0
2008-08-06 16:10:00,109.155,109.18,109.155,109.165,523100000.0
2008-08-06 16:11:00,109.17,109.17,109.14,109.14,682200002.0
2008-08-06 16:12:00,109.14,109.165,109.135,109.135,365734000.0
2008-08-06 16:13:00,109.14,109.15,109.115,109.13,456600002.0
2008-08-06 16:14:00,109.13,109.14,109.13,109.135,285700000.0
2008-08-06 16:15:00,109.135,109.15,109.095,109.105,573600000.0
2008-08-06 16:16:00,109.105,109.11,109.09,109.095,540500000.0
2008-08-06 16:17:00,109.095,109.11,109.095,109.095,573600000.0
2008-08-06 16:18:00,109.095,109.12,109.085,109.12,512300000.0
2008-08-06 16:19:00,109.12,109.14,109.12,109.12,576300000.0
2008-08-06 16:20:00,109.12,109.14,109.12,109.14,440699999.0
2008-08-06 16:21:00,109.14,109.15,109.13,109.13,395800000.0
2008-08-06 16:22:00,109.13,109.14,109.125,109.125,417000000.0
2008-08-06 16:23:00,109.125,109.13,109.12,109.125,268800000.0
2008-08-06 16:24:00,109.125,109.13,109.105,109.11,341100000.0
2008-08-06 16:25:00,109.11,109.11,109.1,109.11,231800000.0
2008-08-06 16:26:00,109.11,109.12,109.105,109.11,139200000.0
2008-08-06 16:27:00,109.11,109.12,109.1,109.12,447000000.0
2008-08-06 16:28:00,109.12,109.13,109.11,109.12,504200000.0
2008-08-06 16:29:00,109.12,109.13,109.115,109.12,408300000.0
2008-08-06 16:30:00,109.12,109.14,109.11,109.13,511200000.0
2008-08-06 16:31:00,109.13,109.13,109.095,109.1,407800000.0
2008-08-06 16:32:00,109.1,109.105,109.085,109.085,361100000.0
2008-08-06 16:33:00,109.085,109.09,109.075,109.075,504300000.0
2008-08-06 16:34:00,109.075,109.1,109.065,109.09,275717000.0
2008-08-06 16:35:00,109.09,109.12,109.045,109.11,771400005.0
2008-08-06 16:36:00,109.115,109.17,109.105,109.14,604300000.0
2008-08-06 16:37:00,109.14,109.18,109.14,109.15,831500000.0
2008-08-06 16:38:00,109.155,109.155,109.12,109.14,762000000.0
2008-08-06 16:39:00,109.135,109.14,109.1,109.125,941899998.0
2008-08-06 16:40:00,109.125,109.125,109.075,109.09,1114799999.0
2008-08-06 16:41:00,109.09,109.1,109.08,109.09,671100000.0
2008-08-06 16:42:00,109.09,109.1,109.08,109.095,502800001.0
2008-08-06 16:43:00,109.095,109.11,109.08,109.11,614999999.0
2008-08-06 16:44:00,109.11,109.12,109.105,109.12,725799999.0
2008-08-06 16:45:00,109.12,109.15,109.12,109.135,538299999.0
2008-08-06 16:46:00,109.14,109.16,109.13,109.14,523000000.0
2008-08-06 16:47:00,109.14,109.17,109.14,109.17,480400000.0
2008-08-06 16:48:00,109.165,109.19,109.165,109.175,405099999.0
2008-08-06 16:49:00,109.175,109.2,109.17,109.19,406300000.0
2008-08-06 16:50:00,109.19,109.2,109.18,109.2,456600001.0
2008-08-06 16:51:00,109.2,109.2,109.17,109.175,573600001.0
2008-08-06 16:52:00,109.175,109.2,109.17,109.19,399000000.0
2008-08-06 16:53:00,109.185,109.2,109.17,109.19,540200001.0
2008-08-06 16:54:00,109.195,109.2,109.175,109.175,612800000.0
2008-08-06 16:55:00,109.175,109.19,109.17,109.19,645100001.0
2008-08-06 16:56:00,109.19,109.2,109.175,109.185,579700000.0
2008-08-06 16:57:00,109.185,109.2,109.18,109.185,723500001.0
2008-08-06 16:58:00,109.185,109.19,109.15,109.16,499200001.0
2008-08-06 16:59:00,109.16,109.165,109.12,109.13,874100001.0
2008-08-06 17:00:00,109.13,109.14,109.105,109.13,775899997.0
2008-08-06 17:01:00,109.13,109.14,109.12,109.135,475500000.0
2008-08-06 17:02:00,109.125,109.135,109.12,109.125,544400001.0
2008-08-06 17:03:00,109.125,109.14,109.12,109.13,315400000.0
2008-08-06 17:04:00,109.13,109.14,109.13,109.13,444100000.0
2008-08-06 17:05:00,109.13,109.15,109.13,109.14,626899999.0
2008-08-06 17:06:00,109.145,109.17,109.14,109.17,821699995.0
2008-08-06 17:07:00,109.17,109.195,109.16,109.185,459499999.0
2008-08-06 17:08:00,109.185,109.185,109.16,109.165,283100000.0
2008-08-06 17:09:00,109.165,109.17,109.14,109.15,383499998.0
2008-08-06 17:10:00,109.15,109.155,109.145,109.155,151200000.0
2008-08-06 17:11:00,109.155,109.17,109.155,109.16,387700000.0
2008-08-06 17:12:00,109.155,109.19,109.155,109.185,654399998.0
2008-08-06 17:13:00,109.185,109.2,109.18,109.19,600500000.0
2008-08-06 17:14:00,109.195,109.2,109.175,109.18,467899997.0
2008-08-06 17:15:00,109.18,109.22,109.18,109.21,683200001.0
2008-08-06 17:16:00,109.21,109.23,109.21,109.22,237800000.0
2008-08-06 17:17:00,109.22,109.23,109.21,109.22,427600000.0
2008-08-06 17:18:00,109.22,109.24,109.22,109.24,434400000.0
2008-08-06 17:19:00,109.24,109.24,109.23,109.235,215800000.0
2008-08-06 17:20:00,109.24,109.24,109.23,109.235,406800000.0
2008-08-06 17:21:00,109.235,109.24,109.23,109.235,561599996.0
2008-08-06 17:22:00,109.235,109.24,109.235,109.24,467599993.0
2008-08-06 17:23:00,109.24,109.27,109.23,109.25,612699999.0
2008-08-06 17:24:00,109.25,109.25,109.215,109.215,363099999.0
2008-08-06 17:25:00,109.215,109.25,109.215,109.24,602499999.0
2008-08-06 17:26:00,109.24,109.25,109.23,109.25,342100000.0
2008-08-06 17:27:00,109.25,109.28,109.25,109.27,805699996.0
2008-08-06 17:28:00,109.27,109.28,109.265,109.275,286899998.0
2008-08-06 17:29:00,109.28,109.37,109.275,109.37,877099995.0
2008-08-06 17:30:00,109.37,109.385,109.345,109.35,494900001.0
2008-08-06 17:31:00,109.345,109.365,109.335,109.345,650699996.0
2008-08-06 17:32:00,109.345,109.355,109.33,109.34,811500000.0
2008-08-06 17:33:00,109.34,109.36,109.325,109.34,648799999.0
2008-08-06 17:34:00,109.34,109.355,109.32,109.32,456000000.0
2008-08-06 17:35:00,109.32,109.33,109.315,109.33,370300000.0
2008-08-06 17:36:00,109.325,109.34,109.315,109.33,466800000.0
2008-08-06 17:37:00,109.33,109.35,109.33,109.345,140000000.0
2008-08-06 17:38:00,109.345,109.36,109.345,109.35,638100000.0
2008-08-06 17:39:00,109.35,109.4,109.35,109.385,904199994.0
2008-08-06 17:40:00,109.39,109.39,109.365,109.37,577799998.0
2008-08-06 17:41:00,109.37,109.39,109.37,109.39,294900000.0
2008-08-06 17:42:00,109.39,109.4,109.38,109.395,411900000.0
2008-08-06 17:43:00,109.395,109.395,109.38,109.385,420900000.0
2008-08-06 17:44:00,109.385,109.39,109.38,109.38,480400000.0
2008-08-06 17:45:00,109.38,109.38,109.36,109.365,665499999.0
2008-08-06 17:46:00,109.365,109.37,109.35,109.35,390500000.0
2008-08-06 17:47:00,109.345,109.355,109.34,109.35,672017000.0
2008-08-06 17:48:00,109.355,109.365,109.34,109.34,594300000.0
2008-08-06 17:49:00,109.34,109.355,109.34,109.34,363400000.0
2008-08-06 17:50:00,109.34,109.35,109.33,109.34,418600000.0
2008-08-06 17:51:00,109.345,109.35,109.33,109.34,491999999.0
2008-08-06 17:52:00,109.34,109.355,109.33,109.355,480699999.0
2008-08-06 17:53:00,109.35,109.36,109.34,109.35,453700000.0
2008-08-06 17:54:00,109.345,109.37,109.345,109.37,393600000.0
2008-08-06 17:55:00,109.37,109.37,109.355,109.365,421100000.0
2008-08-06 17:56:00,109.365,109.41,109.365,109.405,794417000.0
2008-08-06 17:57:00,109.41,109.415,109.385,109.405,672717000.0
2008-08-06 17:58:00,109.405,109.415,109.395,109.415,329500001.0
2008-08-06 17:59:00,109.4,109.41,109.39,109.39,251699998.0
2008-08-06 18:00:00,109.39,109.39,109.38,109.385,361000000.0
2008-08-06 18:01:00,109.385,109.39,109.375,109.375,371700000.0
2008-08-06 18:02:00,109.38,109.42,109.375,109.4,577699999.0
2008-08-06 18:03:00,109.4,109.42,109.4,109.405,358800000.0
2008-08-06 18:04:00,109.405,109.41,109.395,109.4,547600000.0
2008-08-06 18:05:00,109.4,109.41,109.395,109.405,509300000.0
2008-08-06 18:06:00,109.405,109.405,109.38,109.385,586900000.0
2008-08-06 18:07:00,109.385,109.395,109.38,109.39,519599999.0
2008-08-06 18:08:00,109.39,109.39,109.37,109.375,615699999.0
2008-08-06 18:09:00,109.375,109.385,109.37,109.375,713099998.0
2008-08-06 18:10:00,109.375,109.375,109.36,109.365,339700001.0
2008-08-06 18:11:00,109.365,109.37,109.355,109.36,364100000.0
2008-08-06 18:12:00,109.36,109.365,109.35,109.355,474299999.0
2008-08-06 18:13:00,109.355,109.39,109.355,109.385,352599998.0
2008-08-06 18:14:00,109.38,109.39,109.36,109.365,506600000.0
2008-08-06 18:15:00,109.375,109.375,109.355,109.365,332000000.0
2008-08-06 18:16:00,109.355,109.355,109.35,109.35,558400000.0
2008-08-06 18:17:00,109.35,109.365,109.35,109.355,246700000.0
2008-08-06 18:18:00,109.36,109.365,109.355,109.355,347900000.0
2008-08-06 18:19:00,109.36,109.36,109.35,109.36,195699999.0
2008-08-06 18:20:00,109.36,109.385,109.36,109.37,354699999.0
2008-08-06 18:21:00,109.37,109.395,109.37,109.39,455799999.0
2008-08-06 18:22:00,109.39,109.41,109.385,109.39,301500000.0
2008-08-06 18:23:00,109.39,109.4,109.375,109.39,303600000.0
2008-08-06 18:24:00,109.39,109.4,109.39,109.4,192800000.0
2008-08-06 18:25:00,109.4,109.43,109.4,109.42,504799999.0
2008-08-06 18:26:00,109.415,109.45,109.415,109.445,1287900003.0
2008-08-06 18:27:00,109.445,109.46,109.44,109.45,492800000.0
2008-08-06 18:28:00,109.45,109.455,109.44,109.44,189200000.0
2008-08-06 18:29:00,109.44,109.44,109.415,109.415,611900000.0
2008-08-06 18:30:00,109.415,109.42,109.405,109.415,387900000.0
2008-08-06 18:31:00,109.415,109.44,109.415,109.43,251500000.0
2008-08-06 18:32:00,109.43,109.46,109.43,109.46,377100000.0
2008-08-06 18:33:00,109.47,109.48,109.46,109.47,253400000.0
2008-08-06 18:34:00,109.47,109.48,109.465,109.465,383900000.0
2008-08-06 18:35:00,109.465,109.53,109.46,109.51,745200002.0
2008-08-06 18:36:00,109.505,109.56,109.505,109.545,988900000.0
2008-08-06 18:37:00,109.545,109.625,109.54,109.62,607400001.0
2008-08-06 18:38:00,109.625,109.64,109.57,109.57,698900000.0
2008-08-06 18:39:00,109.57,109.59,109.555,109.56,671200000.0
2008-08-06 18:40:00,109.56,109.59,109.555,109.58,366300000.0
2008-08-06 18:41:00,109.58,109.605,109.57,109.585,444400000.0
2008-08-06 18:42:00,109.595,109.61,109.59,109.6,540100000.0
2008-08-06 18:43:00,109.595,109.6,109.59,109.59,633099999.0
2008-08-06 18:44:00,109.59,109.6,109.585,109.59,492999998.0
2008-08-06 18:45:00,109.585,109.595,109.575,109.585,864000001.0
2008-08-06 18:46:00,109.585,109.6,109.58,109.595,427499999.0
2008-08-06 18:47:00,109.605,109.61,109.59,109.59,500200000.0
2008-08-06 18:48:00,109.59,109.59,109.565,109.58,492800000.0
2008-08-06 18:49:00,109.575,109.575,109.54,109.54,362600000.0
2008-08-06 18:50:00,109.54,109.55,109.5,109.5,920599998.0
2008-08-06 18:51:00,109.5,109.51,109.485,109.5,501500000.0
2008-08-06 18:52:00,109.5,109.52,109.5,109.51,248399999.0
2008-08-06 18:53:00,109.51,109.515,109.5,109.5,488999998.0
2008-08-06 18:54:00,109.5,109.51,109.485,109.485,476300000.0
2008-08-06 18:55:00,109.485,109.49,109.475,109.48,449400000.0
2008-08-06 18:56:00,109.475,109.48,109.455,109.47,702300000.0
2008-08-06 18:57:00,109.47,109.47,109.425,109.435,691600001.0
2008-08-06 18:58:00,109.435,109.44,109.43,109.44,512300000.0
2008-08-06 18:59:00,109.44,109.44,109.43,109.43,189300000.0
2008-08-06 19:00:00,109.43,109.435,109.42,109.43,529300000.0
2008-08-06 19:01:00,109.435,109.44,109.41,109.41,344599999.0
2008-08-06 19:02:00,109.415,109.44,109.415,109.42,318200000.0
2008-08-06 19:03:00,109.42,109.44,109.42,109.43,605400000.0
2008-08-06 19:04:00,109.43,109.445,109.41,109.415,605100000.0
2008-08-06 19:05:00,109.415,109.43,109.41,109.42,415200000.0
2008-08-06 19:06:00,109.42,109.42,109.405,109.405,408800000.0
2008-08-06 19:07:00,109.405,109.41,109.4,109.41,387400001.0
2008-08-06 19:08:00,109.41,109.43,109.41,109.425,449599999.0
2008-08-06 19:09:00,109.425,109.44,109.41,109.415,368100001.0
2008-08-06 19:10:00,109.415,109.435,109.415,109.425,283399999.0
2008-08-06 19:11:00,109.43,109.43,109.425,109.43,51800000.0
2008-08-06 19:12:00,109.43,109.43,109.42,109.425,406300000.0
2008-08-06 19:13:00,109.425,109.44,109.425,109.44,456199997.0
2008-08-06 19:14:00,109.44,109.44,109.435,109.435,100700000.0
2008-08-06 19:15:00,109.435,109.435,109.425,109.43,216100000.0
2008-08-06 19:16:00,109.43,109.445,109.43,109.44,336099997.0
2008-08-06 19:17:00,109.445,109.46,109.445,109.455,330599999.0
2008-08-06 19:18:00,109.46,109.46,109.45,109.45,94500000.0
2008-08-06 19:19:00,109.45,109.475,109.45,109.465,240200000.0
2008-08-06 19:20:00,109.47,109.5,109.47,109.485,658499996.0
2008-08-06 19:21:00,109.485,109.5,109.48,109.485,552000000.0
2008-08-06 19:22:00,109.485,109.495,109.48,109.49,244900000.0
2008-08-06 19:23:00,109.49,109.52,109.49,109.505,732300000.0
2008-08-06 19:24:00,109.505,109.545,109.505,109.54,560900000.0
2008-08-06 19:25:00,109.54,109.57,109.54,109.565,410100000.0
2008-08-06 19:26:00,109.565,109.585,109.555,109.58,250700000.0
2008-08-06 19:27:00,109.58,109.59,109.57,109.585,757499999.0
2008-08-06 19:28:00,109.585,109.59,109.575,109.58,379000000.0
2008-08-06 19:29:00,109.58,109.58,109.57,109.57,247500001.0
2008-08-06 19:30:00,109.57,109.58,109.565,109.57,298599999.0
2008-08-06 19:31:00,109.565,109.57,109.56,109.565,367499999.0
2008-08-06 19:32:00,109.57,109.58,109.56,109.575,215600000.0
2008-08-06 19:33:00,109.57,109.57,109.56,109.565,230000000.0
2008-08-06 19:34:00,109.565,109.57,109.565,109.57,117400000.0
2008-08-06 19:35:00,109.57,109.57,109.56,109.56,137000000.0
2008-08-06 19:36:00,109.56,109.56,109.55,109.56,211000000.0
2008-08-06 19:37:00,109.555,109.555,109.535,109.535,247600000.0
2008-08-06 19:38:00,109.535,109.54,109.51,109.51,405799999.0
2008-08-06 19:39:00,109.51,109.51,109.51,109.51,6300000.0
2008-08-06 19:40:00,109.51,109.51,109.5,109.51,145600001.0
2008-08-06 19:41:00,109.51,109.51,109.495,109.5,210600000.0
2008-08-06 19:42:00,109.5,109.5,109.5,109.5,7300000.0
2008-08-06 19:43:00,109.505,109.53,109.505,109.53,124100003.0
2008-08-06 19:44:00,109.53,109.53,109.485,109.485,521000000.0
2008-08-06 19:45:00,109.485,109.495,109.48,109.495,685700000.0
2008-08-06 19:46:00,109.49,109.5,109.48,109.5,536900000.0
2008-08-06 19:47:00,109.5,109.52,109.49,109.51,502100001.0
2008-08-06 19:48:00,109.51,109.525,109.505,109.52,405299997.0
2008-08-06 19:49:00,109.52,109.52,109.495,109.51,511399999.0
2008-08-06 19:50:00,109.51,109.51,109.5,109.51,159300000.0
2008-08-06 19:51:00,109.51,109.51,109.485,109.485,420300000.0
2008-08-06 19:52:00,109.485,109.495,109.46,109.495,1062900000.0
2008-08-06 19:53:00,109.495,109.5,109.485,109.485,392800000.0
2008-08-06 19:54:00,109.485,109.485,109.475,109.48,147499998.0
2008-08-06 19:55:00,109.48,109.495,109.48,109.49,121300000.0
2008-08-06 19:56:00,109.49,109.51,109.49,109.5,208799999.0
2008-08-06 19:57:00,109.51,109.515,109.495,109.5,215299999.0
2008-08-06 19:58:00,109.5,109.52,109.495,109.5,281799999.0
2008-08-06 19:59:00,109.5,109.535,109.5,109.535,282200001.0
2008-08-06 20:00:00,109.535,109.535,109.52,109.52,316999999.0
2008-08-06 20:01:00,109.52,109.55,109.52,109.53,274099999.0
2008-08-06 20:02:00,109.53,109.53,109.515,109.525,500300000.0
2008-08-06 20:03:00,109.525,109.54,109.525,109.535,106500001.0
2008-08-06 20:04:00,109.535,109.565,109.53,109.555,434399999.0
2008-08-06 20:05:00,109.555,109.555,109.535,109.535,413500000.0
2008-08-06 20:06:00,109.535,109.54,109.525,109.53,177899999.0
2008-08-06 20:07:00,109.53,109.53,109.515,109.515,232899997.0
2008-08-06 20:08:00,109.515,109.535,109.515,109.525,196700001.0
2008-08-06 20:09:00,109.525,109.54,109.52,109.52,302900000.0
2008-08-06 20:10:00,109.52,109.53,109.515,109.53,193300000.0
2008-08-06 20:11:00,109.535,109.55,109.52,109.52,753800002.0
2008-08-06 20:12:00,109.52,109.53,109.515,109.52,361200002.0
2008-08-06 20:13:00,109.52,109.525,109.51,109.51,279300000.0
2008-08-06 20:14:00,109.51,109.51,109.51,109.51,112700000.0
2008-08-06 20:15:00,109.51,109.53,109.51,109.53,383600000.0
2008-08-06 20:16:00,109.53,109.55,109.53,109.53,563600000.0
2008-08-06 20:17:00,109.53,109.54,109.52,109.525,475800000.0
2008-08-06 20:18:00,109.525,109.525,109.51,109.515,193200000.0
2008-08-06 20:19:00,109.515,109.515,109.51,109.515,168900001.0
2008-08-06 20:20:00,109.515,109.525,109.505,109.515,252499999.0
2008-08-06 20:21:00,109.52,109.525,109.515,109.515,233300000.0
2008-08-06 20:22:00,109.515,109.53,109.51,109.52,229700000.0
2008-08-06 20:23:00,109.52,109.525,109.52,109.52,197000000.0
2008-08-06 20:24:00,109.52,109.525,109.52,109.52,362000000.0
2008-08-06 20:25:00,109.52,109.525,109.52,109.525,133600000.0
2008-08-06 20:26:00,109.525,109.525,109.515,109.525,300799999.0
2008-08-06 20:27:00,109.525,109.535,109.525,109.53,58100000.0
2008-08-06 20:28:00,109.53,109.53,109.52,109.52,161900000.0
2008-08-06 20:29:00,109.52,109.52,109.51,109.515,224200000.0
2008-08-06 20:30:00,109.515,109.525,109.515,109.52,196300000.0
2008-08-06 20:31:00,109.52,109.53,109.52,109.525,163400000.0
2008-08-06 20:32:00,109.525,109.53,109.52,109.53,93800000.0
2008-08-06 20:33:00,109.53,109.575,109.525,109.575,371600000.0
2008-08-06 20:34:00,109.57,109.57,109.545,109.56,474600000.0
2008-08-06 20:35:00,109.56,109.56,109.55,109.555,311800000.0
2008-08-06 20:36:00,109.555,109.555,109.545,109.55,376500003.0
2008-08-06 20:37:00,109.55,109.56,109.55,109.55,134400000.0
2008-08-06 20:38:00,109.55,109.565,109.545,109.565,247600000.0
2008-08-06 20:39:00,109.565,109.57,109.55,109.555,278200000.0
2008-08-06 20:40:00,109.555,109.555,109.535,109.535,176700000.0
2008-08-06 20:41:00,109.535,109.54,109.53,109.54,140000000.0
2008-08-06 20:42:00,109.54,109.555,109.515,109.555,418700000.0
2008-08-06 20:43:00,109.555,109.565,109.545,109.555,526000000.0
2008-08-06 20:44:00,109.555,109.56,109.55,109.55,357800000.0
2008-08-06 20:45:00,109.55,109.56,109.55,109.56,270300000.0
2008-08-06 20:46:00,109.56,109.575,109.56,109.57,308600000.0
2008-08-06 20:47:00,109.565,109.58,109.565,109.575,358600000.0
2008-08-06 20:48:00,109.575,109.575,109.57,109.57,92100000.0
2008-08-06 20:49:00,109.57,109.58,109.56,109.56,175500000.0
2008-08-06 20:50:00,109.56,109.58,109.55,109.565,206599999.0
2008-08-06 20:51:00,109.57,109.575,109.555,109.56,567700000.0
2008-08-06 20:52:00,109.56,109.57,109.555,109.56,320000000.0
2008-08-06 20:53:00,109.555,109.56,109.555,109.555,197800000.0
2008-08-06 20:54:00,109.555,109.57,109.55,109.56,253400000.0
2008-08-06 20:55:00,109.56,109.57,109.535,109.54,921500002.0
2008-08-06 20:56:00,109.54,109.555,109.53,109.55,568900000.0
2008-08-06 20:57:00,109.55,109.56,109.545,109.545,403000000.0
2008-08-06 20:58:00,109.55,109.55,109.54,109.54,177200000.0
2008-08-06 20:59:00,109.54,109.565,109.54,109.56,431800000.0
2008-08-06 21:00:00,109.56,109.56,109.535,109.54,348200000.0
2008-08-06 21:01:00,109.53,109.57,109.525,109.56,419200000.0
2008-08-06 21:02:00,109.56,109.57,109.525,109.53,225700000.0
2008-08-06 21:03:00,109.53,109.53,109.52,109.52,372300000.0
2008-08-06 21:04:00,109.525,109.53,109.52,109.53,195500000.0
2008-08-06 21:05:00,109.53,109.54,109.53,109.54,24900000.0
2008-08-06 21:06:00,109.535,109.58,109.535,109.57,245400000.0
2008-08-06 21:07:00,109.565,109.57,109.56,109.56,140300000.0
2008-08-06 21:08:00,109.565,109.6,109.565,109.585,440499999.0
2008-08-06 21:09:00,109.585,109.61,109.585,109.59,395500000.0
2008-08-06 21:10:00,109.59,109.59,109.58,109.58,309800000.0
2008-08-06 21:11:00,109.58,109.595,109.58,109.595,290200001.0
2008-08-06 21:12:00,109.595,109.61,109.595,109.61,142200000.0
2008-08-06 21:13:00,109.61,109.635,109.6,109.635,319400000.0
2008-08-06 21:14:00,109.63,109.65,109.63,109.645,80600000.0
2008-08-06 21:15:00,109.645,109.65,109.63,109.635,195400000.0
2008-08-06 21:16:00,109.635,109.635,109.62,109.62,65400000.0
2008-08-06 21:17:00,109.62,109.62,109.595,109.595,202600000.0
2008-08-06 21:18:00,109.59,109.59,109.585,109.59,173300000.0
2008-08-06 21:19:00,109.59,109.64,109.58,109.64,417000000.0
2008-08-06 21:20:00,109.64,109.715,109.635,109.7,638099999.0
2008-08-06 21:21:00,109.7,109.71,109.675,109.705,445400000.0
2008-08-06 21:22:00,109.71,109.71,109.685,109.705,369900000.0
2008-08-06 21:23:00,109.705,109.72,109.7,109.705,512800000.0
2008-08-06 21:24:00,109.705,109.71,109.7,109.7,136000000.0
2008-08-06 21:25:00,109.7,109.71,109.695,109.705,139100000.0
2008-08-06 21:26:00,109.705,109.705,109.695,109.7,78100000.0
2008-08-06 21:27:00,109.7,109.7,109.7,109.7,53400000.0
2008-08-06 21:28:00,109.7,109.71,109.695,109.7,246900000.0
2008-08-06 21:29:00,109.7,109.72,109.7,109.705,123100000.0
2008-08-06 21:30:00,109.705,109.71,109.695,109.695,56700000.0
2008-08-06 21:31:00,109.705,109.71,109.675,109.68,113300000.0
2008-08-06 21:32:00,109.68,109.68,109.67,109.67,244100000.0
2008-08-06 21:33:00,109.67,109.685,109.67,109.67,329300000.0
2008-08-06 21:34:00,109.67,109.67,109.655,109.655,120600000.0
2008-08-06 21:35:00,109.655,109.655,109.595,109.595,437300000.0
2008-08-06 21:36:00,109.595,109.595,109.575,109.585,372099999.0
2008-08-06 21:37:00,109.585,109.59,109.58,109.585,121500000.0
2008-08-06 21:38:00,109.585,109.585,109.56,109.57,370000000.0
2008-08-06 21:39:00,109.57,109.57,109.56,109.565,419000000.0
2008-08-06 21:40:00,109.565,109.585,109.565,109.585,409300000.0
2008-08-06 21:41:00,109.585,109.6,109.585,109.6,148100000.0
2008-08-06 21:42:00,109.6,109.63,109.6,109.63,357900000.0
2008-08-06 21:43:00,109.63,109.64,109.625,109.64,74200000.0
2008-08-06 21:44:00,109.64,109.645,109.635,109.635,56800000.0
2008-08-06 21:45:00,109.635,109.645,109.635,109.64,168800000.0
2008-08-06 21:46:00,109.635,109.635,109.61,109.61,235700000.0
2008-08-06 21:47:00,109.61,109.615,109.61,109.615,56300000.0
2008-08-06 21:48:00,109.62,109.62,109.62,109.62,22400000.0
2008-08-06 21:49:00,109.615,109.615,109.61,109.61,70600000.0
2008-08-06 21:50:00,109.61,109.615,109.61,109.61,95100000.0
2008-08-06 21:51:00,109.615,109.62,109.615,109.615,145200000.0
2008-08-06 21:53:00,109.615,109.64,109.615,109.64,188100000.0
2008-08-06 21:54:00,109.64,109.655,109.64,109.65,276000000.0
2008-08-06 21:55:00,109.655,109.675,109.645,109.675,305800000.0
2008-08-06 21:56:00,109.675,109.705,109.675,109.7,417500000.0
2008-08-06 21:57:00,109.7,109.71,109.7,109.705,233300000.0
2008-08-06 21:58:00,109.705,109.735,109.695,109.735,318700000.0
2008-08-06 21:59:00,109.735,109.78,109.735,109.775,437300000.0
2008-08-06 22:00:00,109.775,109.82,109.77,109.795,764100000.0
2008-08-06 22:01:00,109.795,109.805,109.785,109.8,420400000.0
2008-08-06 22:02:00,109.8,109.805,109.79,109.8,460500000.0
2008-08-06 22:03:00,109.79,109.8,109.78,109.795,408900000.0
2008-08-06 22:04:00,109.785,109.815,109.785,109.815,280400000.0
2008-08-06 22:05:00,109.83,109.87,109.82,109.87,645300002.0
2008-08-06 22:06:00,109.865,109.88,109.845,109.86,847899998.0
2008-08-06 22:07:00,109.86,109.86,109.825,109.84,567900001.0
2008-08-06 22:08:00,109.84,109.84,109.83,109.835,202800000.0
2008-08-06 22:09:00,109.825,109.835,109.825,109.83,328700000.0
2008-08-06 22:10:00,109.825,109.835,109.825,109.83,219700000.0
2008-08-06 22:11:00,109.835,109.84,109.83,109.835,319000000.0
2008-08-06 22:12:00,109.835,109.85,109.835,109.85,136600000.0
2008-08-06 22:13:00,109.85,109.86,109.845,109.845,266300000.0
2008-08-06 22:14:00,109.845,109.855,109.835,109.85,252600000.0
2008-08-06 22:15:00,109.85,109.865,109.835,109.845,508900000.0
2008-08-06 22:16:00,109.845,109.855,109.845,109.845,83200000.0
2008-08-06 22:17:00,109.845,109.845,109.825,109.825,71200000.0
2008-08-06 22:18:00,109.825,109.83,109.805,109.81,224200000.0
2008-08-06 22:19:00,109.81,109.81,109.81,109.81,64000000.0
2008-08-06 22:20:00,109.8,109.805,109.785,109.805,286200000.0
2008-08-06 22:21:00,109.805,109.815,109.8,109.815,168100000.0
2008-08-06 22:22:00,109.82,109.825,109.81,109.81,201300000.0
2008-08-06 22:23:00,109.81,109.82,109.81,109.82,71300000.0
2008-08-06 22:24:00,109.815,109.815,109.785,109.79,269700000.0
2008-08-06 22:25:00,109.795,109.805,109.79,109.795,74400000.0
2008-08-06 22:26:00,109.795,109.8,109.78,109.785,176500000.0
2008-08-06 22:27:00,109.79,109.79,109.78,109.785,159800000.0
2008-08-06 22:28:00,109.79,109.79,109.785,109.79,87100000.0
2008-08-06 22:29:00,109.79,109.79,109.78,109.78,176900000.0
2008-08-06 22:30:00,109.78,109.785,109.77,109.785,144900000.0
2008-08-06 22:31:00,109.79,109.79,109.77,109.78,183800000.0
2008-08-06 22:32:00,109.775,109.78,109.77,109.77,78100000.0
2008-08-06 22:33:00,109.77,109.78,109.77,109.78,208400000.0
2008-08-06 22:34:00,109.78,109.78,109.76,109.765,178500000.0
2008-08-06 22:35:00,109.765,109.77,109.76,109.76,85400000.0
2008-08-06 22:36:00,109.76,109.76,109.755,109.76,286900000.0
2008-08-06 22:37:00,109.76,109.77,109.76,109.76,83300000.0
2008-08-06 22:38:00,109.765,109.77,109.755,109.76,125100000.0
2008-08-06 22:39:00,109.765,109.775,109.76,109.765,148100000.0
2008-08-06 22:40:00,109.765,109.775,109.765,109.775,117600000.0
2008-08-06 22:41:00,109.77,109.775,109.77,109.77,113200000.0
2008-08-06 22:43:00,109.77,109.81,109.77,109.79,424800000.0
2008-08-06 22:44:00,109.795,109.805,109.785,109.79,208400000.0
2008-08-06 22:45:00,109.79,109.8,109.78,109.795,343800000.0
2008-08-06 22:46:00,109.795,109.8,109.795,109.8,92600000.0
2008-08-06 22:47:00,109.8,109.8,109.785,109.785,60800000.0
2008-08-06 22:48:00,109.785,109.79,109.77,109.78,192700000.0
2008-08-06 22:49:00,109.785,109.785,109.78,109.785,92000000.0
2008-08-06 22:50:00,109.785,109.785,109.775,109.78,227900000.0
2008-08-06 22:51:00,109.78,109.78,109.78,109.78,28900000.0
2008-08-06 22:52:00,109.78,109.78,109.775,109.78,71800000.0
2008-08-06 22:53:00,109.78,109.785,109.78,109.785,45900000.0
2008-08-06 22:54:00,109.785,109.795,109.765,109.775,213700000.0
2008-08-06 22:55:00,109.775,109.78,109.77,109.775,176300000.0
2008-08-06 22:56:00,109.78,109.78,109.77,109.78,170400000.0
2008-08-06 22:57:00,109.78,109.785,109.78,109.785,119000000.0
2008-08-06 22:58:00,109.78,109.8,109.78,109.8,69100000.0
2008-08-06 22:59:00,109.8,109.805,109.78,109.78,284400000.0
2008-08-06 23:00:00,109.78,109.805,109.765,109.775,48100000.0
2008-08-06 23:01:00,109.77,109.785,109.755,109.765,294200000.0
2008-08-06 23:02:00,109.765,109.78,109.75,109.76,300800004.0
2008-08-06 23:03:00,109.76,109.76,109.745,109.745,204800000.0
2008-08-06 23:04:00,109.75,109.75,109.735,109.745,333800000.0
2008-08-06 23:05:00,109.745,109.75,109.745,109.745,180500000.0
2008-08-06 23:06:00,109.745,109.745,109.725,109.73,52900000.0
2008-08-06 23:07:00,109.735,109.74,109.735,109.735,99800000.0
2008-08-06 23:08:00,109.735,109.735,109.71,109.72,304399998.0
2008-08-06 23:09:00,109.72,109.72,109.69,109.7,301700000.0
2008-08-06 23:10:00,109.695,109.71,109.685,109.71,265700000.0
2008-08-06 23:11:00,109.715,109.715,109.675,109.68,176700000.0
2008-08-06 23:12:00,109.685,109.7,109.685,109.7,89000000.0
2008-08-06 23:13:00,109.7,109.715,109.69,109.7,277400000.0
2008-08-06 23:14:00,109.705,109.72,109.7,109.71,246800000.0
2008-08-06 23:15:00,109.715,109.73,109.715,109.73,191700000.0
2008-08-06 23:16:00,109.73,109.73,109.72,109.725,65700000.0
2008-08-06 23:17:00,109.725,109.74,109.715,109.73,375200000.0
2008-08-06 23:18:00,109.73,109.73,109.71,109.715,73300000.0
2008-08-06 23:19:00,109.715,109.73,109.715,109.73,171300000.0
2008-08-06 23:20:00,109.73,109.74,109.725,109.725,118700000.0
2008-08-06 23:21:00,109.725,109.73,109.72,109.72,153500000.0
2008-08-06 23:22:00,109.72,109.72,109.705,109.71,50200000.0
2008-08-06 23:23:00,109.71,109.71,109.66,109.66,241400000.0
2008-08-06 23:24:00,109.66,109.68,109.655,109.675,393500000.0
2008-08-06 23:25:00,109.675,109.675,109.665,109.67,68400000.0
2008-08-06 23:26:00,109.67,109.67,109.645,109.645,116800000.0
2008-08-06 23:27:00,109.645,109.65,109.645,109.645,110600000.0
2008-08-06 23:28:00,109.645,109.66,109.64,109.64,193700001.0
2008-08-06 23:29:00,109.64,109.64,109.62,109.62,61400000.0
2008-08-06 23:30:00,109.63,109.64,109.615,109.615,328700001.0
2008-08-06 23:31:00,109.615,109.63,109.615,109.625,174000000.0
2008-08-06 23:32:00,109.625,109.64,109.625,109.64,181100001.0
2008-08-06 23:33:00,109.63,109.64,109.63,109.63,54200002.0
2008-08-06 23:34:00,109.63,109.63,109.615,109.62,96500003.0
2008-08-06 23:35:00,109.625,109.65,109.625,109.63,349200001.0
2008-08-06 23:36:00,109.64,109.65,109.625,109.64,456300003.0
2008-08-06 23:37:00,109.64,109.64,109.625,109.64,182999999.0
2008-08-06 23:38:00,109.635,109.64,109.625,109.625,34000000.0
2008-08-06 23:39:00,109.625,109.63,109.615,109.62,139900000.0
2008-08-06 23:40:00,109.62,109.63,109.615,109.62,311300000.0
2008-08-06 23:41:00,109.615,109.62,109.61,109.62,163700001.0
2008-08-06 23:42:00,109.61,109.62,109.61,109.61,44300000.0
2008-08-06 23:43:00,109.61,109.62,109.6,109.605,182900000.0
2008-08-06 23:44:00,109.605,109.61,109.605,109.61,53300000.0
2008-08-06 23:45:00,109.6,109.61,109.6,109.605,61999999.0
2008-08-06 23:46:00,109.615,109.63,109.615,109.625,219000000.0
2008-08-06 23:47:00,109.635,109.64,109.62,109.62,146900000.0
2008-08-06 23:48:00,109.63,109.64,109.625,109.625,84600000.0
2008-08-06 23:49:00,109.625,109.635,109.615,109.615,206200000.0
2008-08-06 23:50:00,109.625,109.625,109.625,109.625,59000000.0
2008-08-06 23:51:00,109.625,109.64,109.625,109.625,95100000.0
2008-08-06 23:52:00,109.625,109.635,109.62,109.635,55500000.0
2008-08-06 23:53:00,109.635,109.635,109.635,109.635,37100000.0
2008-08-06 23:54:00,109.64,109.64,109.625,109.64,166700000.0
2008-08-06 23:55:00,109.64,109.65,109.625,109.635,356999999.0
2008-08-06 23:56:00,109.64,109.64,109.635,109.635,66100000.0
2008-08-06 23:57:00,109.635,109.635,109.585,109.595,549100000.0
2008-08-06 23:58:00,109.6,109.605,109.59,109.595,258200000.0
2008-08-06 23:59:00,109.6,109.61,109.59,109.6,302600004.0
2008-08-07 00:00:00,109.6,109.61,109.57,109.57,433999999.0
2008-08-07 00:01:00,109.58,109.59,109.56,109.57,336800003.0
2008-08-07 00:02:00,109.57,109.57,109.535,109.55,284600000.0
2008-08-07 00:03:00,109.55,109.57,109.535,109.555,211400002.0
2008-08-07 00:04:00,109.56,109.56,109.525,109.525,287100001.0
2008-08-07 00:05:00,109.525,109.57,109.525,109.56,103400001.0
2008-08-07 00:06:00,109.57,109.57,109.57,109.57,5400000.0
2008-08-07 00:07:00,109.56,109.57,109.55,109.555,106100000.0
2008-08-07 00:08:00,109.555,109.58,109.555,109.56,193700000.0
2008-08-07 00:10:00,109.565,109.565,109.565,109.565,1000000.0
2008-08-07 00:11:00,109.56,109.56,109.55,109.555,88100000.0
2008-08-07 00:12:00,109.55,109.565,109.525,109.53,491800002.0
2008-08-07 00:13:00,109.53,109.54,109.47,109.53,536099999.0
2008-08-07 00:14:00,109.53,109.53,109.51,109.52,278800005.0
2008-08-07 00:15:00,109.525,109.53,109.52,109.53,70300001.0
2008-08-07 00:16:00,109.53,109.53,109.48,109.485,446099998.0
2008-08-07 00:17:00,109.495,109.505,109.48,109.49,232984998.0
2008-08-07 00:18:00,109.49,109.51,109.48,109.505,417600000.0
2008-08-07 00:19:00,109.505,109.52,109.5,109.515,218400000.0
2008-08-07 00:20:00,109.51,109.51,109.5,109.51,142000000.0
2008-08-07 00:21:00,109.505,109.515,109.505,109.51,248200000.0
2008-08-07 00:22:00,109.51,109.515,109.505,109.51,159599997.0
2008-08-07 00:23:00,109.515,109.54,109.495,109.52,307899999.0
2008-08-07 00:24:00,109.52,109.57,109.515,109.55,503900005.0
2008-08-07 00:25:00,109.555,109.565,109.54,109.565,116400000.0
2008-08-07 00:26:00,109.565,109.575,109.565,109.575,46200000.0
2008-08-07 00:27:00,109.575,109.575,109.56,109.57,100999999.0
2008-08-07 00:28:00,109.57,109.59,109.57,109.58,167199999.0
2008-08-07 00:29:00,109.58,109.58,109.58,109.58,13800000.0
2008-08-07 00:30:00,109.58,109.58,109.58,109.58,84200000.0
2008-08-07 00:31:00,109.58,109.59,109.58,109.585,217300000.0
2008-08-07 00:32:00,109.59,109.6,109.575,109.58,386500000.0
2008-08-07 00:33:00,109.57,109.58,109.565,109.565,161599998.0
2008-08-07 00:34:00,109.565,109.57,109.54,109.55,692300008.0
2008-08-07 00:35:00,109.55,109.55,109.53,109.54,146299999.0
2008-08-07 00:36:00,109.54,109.56,109.54,109.545,206400000.0
2008-08-07 00:37:00,109.545,109.555,109.535,109.55,247200000.0
2008-08-07 00:38:00,109.55,109.55,109.54,109.54,237800000.0
2008-08-07 00:39:00,109.55,109.57,109.545,109.545,332300002.0
2008-08-07 00:40:00,109.555,109.575,109.535,109.57,237300004.0
2008-08-07 00:41:00,109.565,109.575,109.565,109.575,81700000.0
2008-08-07 00:42:00,109.58,109.58,109.575,109.575,24200000.0
2008-08-07 00:43:00,109.575,109.58,109.57,109.575,182399999.0
2008-08-07 00:44:00,109.575,109.59,109.57,109.585,186300002.0
2008-08-07 00:45:00,109.585,109.59,109.58,109.58,37500000.0
2008-08-07 00:46:00,109.585,109.595,109.585,109.59,77900000.0
2008-08-07 00:47:00,109.585,109.59,109.57,109.59,485800003.0
2008-08-07 00:48:00,109.59,109.605,109.59,109.605,266700002.0
2008-08-07 00:49:00,109.6,109.61,109.6,109.605,117199999.0
2008-08-07 00:50:00,109.605,109.625,109.605,109.625,82100000.0
2008-08-07 00:51:00,109.625,109.625,109.595,109.62,190099999.0
2008-08-07 00:52:00,109.62,109.635,109.615,109.635,373399999.0
2008-08-07 00:53:00,109.63,109.64,109.615,109.615,240500001.0
2008-08-07 00:54:00,109.615,109.635,109.615,109.635,59000000.0
2008-08-07 00:55:00,109.63,109.64,109.61,109.62,452199998.0
2008-08-07 00:56:00,109.62,109.625,109.62,109.625,23700000.0
2008-08-07 00:57:00,109.62,109.625,109.61,109.62,306000001.0
2008-08-07 00:58:00,109.62,109.63,109.6,109.62,320099998.0
2008-08-07 00:59:00,109.62,109.635,109.6,109.62,479100006.0
2008-08-07 01:00:00,109.62,109.63,109.6,109.61,702900001.0
2008-08-07 01:01:00,109.615,109.615,109.59,109.61,800800002.0
2008-08-07 01:02:00,109.61,109.62,109.605,109.61,237500000.0
2008-08-07 01:03:00,109.61,109.615,109.605,109.605,89200001.0
2008-08-07 01:04:00,109.61,109.61,109.595,109.6,257199999.0
2008-08-07 01:05:00,109.605,109.605,109.595,109.595,53200001.0
2008-08-07 01:06:00,109.605,109.605,109.585,109.59,143500001.0
2008-08-07 01:07:00,109.59,109.59,109.59,109.59,12800000.0
2008-08-07 01:08:00,109.59,109.6,109.59,109.6,60100001.0
2008-08-07 01:09:00,109.6,109.61,109.595,109.605,184700001.0
2008-08-07 01:10:00,109.61,109.61,109.575,109.595,286100003.0
2008-08-07 01:11:00,109.595,109.595,109.565,109.57,368900006.0
2008-08-07 01:12:00,109.57,109.58,109.565,109.58,359800006.0
2008-08-07 01:13:00,109.58,109.59,109.57,109.585,459599999.0
2008-08-07 01:14:00,109.58,109.58,109.565,109.575,743799994.0
2008-08-07 01:15:00,109.575,109.59,109.565,109.57,681899994.0
2008-08-07 01:16:00,109.57,109.58,109.56,109.57,618000001.0
2008-08-07 01:17:00,109.57,109.575,109.56,109.57,202999999.0
2008-08-07 01:18:00,109.57,109.58,109.565,109.58,309699997.0
2008-08-07 01:19:00,109.58,109.585,109.58,109.585,400499990.0
2008-08-07 01:20:00,109.58,109.58,109.55,109.56,442199996.0
2008-08-07 01:21:00,109.56,109.565,109.55,109.56,341799996.0
2008-08-07 01:22:00,109.555,109.58,109.55,109.575,128900001.0
2008-08-07 01:23:00,109.57,109.57,109.535,109.54,357199995.0
2008-08-07 01:24:00,109.535,109.535,109.52,109.53,169600000.0
2008-08-07 01:25:00,109.535,109.54,109.53,109.53,138699999.0
2008-08-07 01:26:00,109.53,109.53,109.5,109.505,503599998.0
2008-08-07 01:27:00,109.5,109.52,109.5,109.515,162899998.0
2008-08-07 01:28:00,109.52,109.52,109.465,109.5,470199999.0
2008-08-07 01:29:00,109.5,109.52,109.49,109.495,590800004.0
2008-08-07 01:30:00,109.5,109.5,109.48,109.48,398500000.0
2008-08-07 01:31:00,109.48,109.54,109.48,109.51,585600000.0
2008-08-07 01:32:00,109.51,109.53,109.5,109.5,360400001.0
2008-08-07 01:33:00,109.5,109.51,109.49,109.51,198600000.0
2008-08-07 01:34:00,109.51,109.51,109.505,109.51,99800000.0
2008-08-07 01:35:00,109.51,109.52,109.5,109.52,224500000.0
2008-08-07 01:36:00,109.52,109.525,109.52,109.52,148799999.0
2008-08-07 01:37:00,109.52,109.53,109.52,109.52,262200000.0
2008-08-07 01:38:00,109.52,109.53,109.52,109.53,189600000.0
2008-08-07 01:39:00,109.53,109.545,109.505,109.515,443770000.0
2008-08-07 01:40:00,109.51,109.515,109.495,109.51,517899999.0
2008-08-07 01:41:00,109.51,109.52,109.51,109.51,322900000.0
2008-08-07 01:42:00,109.51,109.52,109.51,109.51,334999999.0
2008-08-07 01:43:00,109.515,109.52,109.51,109.51,322800000.0
2008-08-07 01:44:00,109.51,109.52,109.51,109.52,324200000.0
2008-08-07 01:45:00,109.52,109.52,109.5,109.5,559699998.0
2008-08-07 01:46:00,109.505,109.51,109.5,109.5,262199999.0
2008-08-07 01:47:00,109.51,109.51,109.5,109.5,84400000.0
2008-08-07 01:48:00,109.5,109.5,109.5,109.5,62500000.0
2008-08-07 01:49:00,109.5,109.51,109.5,109.5,184700000.0
2008-08-07 01:50:00,109.5,109.5,109.465,109.485,852300000.0
2008-08-07 01:51:00,109.485,109.49,109.465,109.47,532900002.0
2008-08-07 01:52:00,109.47,109.48,109.465,109.475,499000000.0
2008-08-07 01:53:00,109.475,109.48,109.47,109.48,295100002.0
2008-08-07 01:54:00,109.47,109.48,109.47,109.47,438000001.0
2008-08-07 01:55:00,109.47,109.48,109.47,109.48,533500000.0
2008-08-07 01:56:00,109.48,109.49,109.47,109.49,467799998.0
2008-08-07 01:57:00,109.49,109.49,109.49,109.49,151100000.0
2008-08-07 01:58:00,109.485,109.485,109.48,109.485,80300000.0
2008-08-07 01:59:00,109.485,109.485,109.475,109.48,367600000.0
2008-08-07 02:00:00,109.48,109.48,109.47,109.47,405200000.0
2008-08-07 02:01:00,109.47,109.475,109.44,109.455,773000000.0
2008-08-07 02:02:00,109.455,109.455,109.42,109.43,615099999.0
2008-08-07 02:03:00,109.43,109.43,109.39,109.4,562800002.0
2008-08-07 02:04:00,109.405,109.41,109.4,109.405,236400000.0
2008-08-07 02:05:00,109.4,109.4,109.36,109.37,531299999.0
2008-08-07 02:06:00,109.37,109.39,109.37,109.39,579200000.0
2008-08-07 02:07:00,109.39,109.395,109.39,109.39,301200000.0
2008-08-07 02:08:00,109.39,109.39,109.38,109.38,213100000.0
2008-08-07 02:09:00,109.38,109.4,109.38,109.39,485800001.0
2008-08-07 02:10:00,109.395,109.405,109.39,109.4,767599999.0
2008-08-07 02:11:00,109.395,109.4,109.38,109.39,658299996.0
2008-08-07 02:12:00,109.395,109.41,109.39,109.41,507399999.0
2008-08-07 02:13:00,109.41,109.41,109.4,109.405,157700000.0
2008-08-07 02:14:00,109.405,109.41,109.4,109.4,364100000.0
2008-08-07 02:15:00,109.405,109.42,109.4,109.42,327399998.0
2008-08-07 02:16:00,109.42,109.42,109.4,109.405,327100000.0
2008-08-07 02:17:00,109.4,109.4,109.395,109.4,88800000.0
2008-08-07 02:18:00,109.4,109.4,109.39,109.39,224100000.0
2008-08-07 02:19:00,109.39,109.39,109.375,109.38,406100001.0
2008-08-07 02:20:00,109.38,109.38,109.37,109.38,404700002.0
2008-08-07 02:21:00,109.38,109.38,109.375,109.38,199800000.0
2008-08-07 02:22:00,109.38,109.38,109.36,109.37,480799998.0
2008-08-07 02:23:00,109.37,109.37,109.37,109.37,25800000.0
2008-08-07 02:24:00,109.37,109.38,109.37,109.38,117400000.0
2008-08-07 02:25:00,109.38,109.385,109.37,109.38,211700002.0
2008-08-07 02:26:00,109.38,109.39,109.38,109.39,157700000.0
2008-08-07 02:27:00,109.39,109.42,109.39,109.41,380700001.0
2008-08-07 02:28:00,109.41,109.415,109.4,109.415,460899999.0
2008-08-07 02:29:00,109.415,109.42,109.41,109.42,356500000.0
2008-08-07 02:30:00,109.42,109.44,109.415,109.44,387599997.0
2008-08-07 02:31:00,109.44,109.44,109.415,109.42,556700000.0
2008-08-07 02:32:00,109.42,109.42,109.405,109.42,514900000.0
2008-08-07 02:33:00,109.42,109.425,109.41,109.42,304000001.0
2008-08-07 02:34:00,109.42,109.42,109.41,109.42,275000001.0
2008-08-07 02:35:00,109.42,109.425,109.415,109.415,544200001.0
2008-08-07 02:36:00,109.415,109.415,109.41,109.41,183900000.0
2008-08-07 02:37:00,109.41,109.41,109.39,109.39,582399999.0
2008-08-07 02:38:00,109.39,109.39,109.36,109.365,430599999.0
2008-08-07 02:39:00,109.37,109.42,109.37,109.4,1104900001.0
2008-08-07 02:40:00,109.4,109.4,109.39,109.39,235699993.0
2008-08-07 02:41:00,109.39,109.41,109.39,109.405,639800000.0
2008-08-07 02:42:00,109.405,109.41,109.395,109.395,326400001.0
2008-08-07 02:43:00,109.395,109.4,109.37,109.37,791900003.0
2008-08-07 02:44:00,109.38,109.41,109.38,109.4,810399998.0
2008-08-07 02:45:00,109.4,109.42,109.395,109.42,467599999.0
2008-08-07 02:46:00,109.42,109.42,109.41,109.42,345900000.0
2008-08-07 02:47:00,109.42,109.42,109.415,109.42,146300000.0
2008-08-07 02:48:00,109.42,109.42,109.41,109.42,460800002.0
2008-08-07 02:49:00,109.42,109.42,109.415,109.42,81000000.0
2008-08-07 02:50:00,109.42,109.42,109.345,109.37,788300007.0
2008-08-07 02:51:00,109.37,109.38,109.36,109.37,594100005.0
2008-08-07 02:52:00,109.365,109.375,109.365,109.375,237600001.0
2008-08-07 02:53:00,109.375,109.38,109.335,109.34,539900001.0
2008-08-07 02:54:00,109.34,109.36,109.32,109.35,652899998.0
2008-08-07 02:55:00,109.35,109.39,109.35,109.36,1001100006.0
2008-08-07 02:56:00,109.36,109.365,109.35,109.36,992100002.0
2008-08-07 02:57:00,109.37,109.38,109.365,109.37,402900001.0
2008-08-07 02:58:00,109.375,109.38,109.37,109.375,520000001.0
2008-08-07 02:59:00,109.375,109.385,109.375,109.385,199199999.0
2008-08-07 03:00:00,109.385,109.4,109.38,109.39,865800004.0
2008-08-07 03:01:00,109.39,109.4,109.39,109.4,316800000.0
2008-08-07 03:02:00,109.4,109.41,109.39,109.39,632300000.0
2008-08-07 03:03:00,109.39,109.4,109.385,109.385,379800000.0
2008-08-07 03:04:00,109.385,109.39,109.38,109.385,301000000.0
2008-08-07 03:05:00,109.39,109.4,109.38,109.395,861000011.0
2008-08-07 03:06:00,109.395,109.405,109.39,109.4,368099997.0
2008-08-07 03:07:00,109.4,109.4,109.385,109.385,122100000.0
2008-08-07 03:08:00,109.385,109.39,109.385,109.39,116699999.0
2008-08-07 03:09:00,109.39,109.395,109.385,109.385,498400001.0
2008-08-07 03:10:00,109.385,109.385,109.37,109.375,1055600003.0
2008-08-07 03:11:00,109.38,109.38,109.345,109.35,1212500000.0
2008-08-07 03:12:00,109.35,109.35,109.34,109.35,319200002.0
2008-08-07 03:13:00,109.35,109.355,109.35,109.35,339599996.0
2008-08-07 03:14:00,109.35,109.35,109.33,109.33,624100002.0
2008-08-07 03:15:00,109.33,109.35,109.33,109.34,540200002.0
2008-08-07 03:16:00,109.34,109.34,109.33,109.335,436899999.0
2008-08-07 03:17:00,109.335,109.35,109.335,109.35,231300001.0
2008-08-07 03:18:00,109.35,109.365,109.35,109.365,197399999.0
2008-08-07 03:19:00,109.365,109.365,109.35,109.355,297400002.0
2008-08-07 03:20:00,109.355,109.37,109.355,109.36,100200000.0
2008-08-07 03:21:00,109.365,109.37,109.355,109.36,199300000.0
2008-08-07 03:22:00,109.36,109.36,109.36,109.36,186900000.0
2008-08-07 03:23:00,109.36,109.39,109.36,109.385,625500002.0
2008-08-07 03:24:00,109.38,109.4,109.38,109.39,415599999.0
2008-08-07 03:25:00,109.39,109.4,109.39,109.39,501499999.0
2008-08-07 03:26:00,109.39,109.395,109.39,109.39,262899998.0
2008-08-07 03:27:00,109.39,109.4,109.385,109.39,635100000.0
2008-08-07 03:28:00,109.39,109.44,109.39,109.44,611299999.0
2008-08-07 03:29:00,109.43,109.44,109.415,109.42,759600000.0
2008-08-07 03:30:00,109.42,109.43,109.4,109.4,336900000.0
2008-08-07 03:31:00,109.4,109.41,109.4,109.41,319300000.0
2008-08-07 03:32:00,109.41,109.43,109.41,109.43,468100001.0
2008-08-07 03:33:00,109.43,109.44,109.43,109.44,687499999.0
2008-08-07 03:34:00,109.435,109.445,109.43,109.445,449299998.0
2008-08-07 03:35:00,109.445,109.46,109.445,109.45,623200001.0
2008-08-07 03:36:00,109.45,109.45,109.44,109.45,560100000.0
2008-08-07 03:37:00,109.45,109.45,109.44,109.44,619300001.0
2008-08-07 03:38:00,109.44,109.44,109.42,109.425,314499997.0
2008-08-07 03:39:00,109.43,109.43,109.4,109.405,595800000.0
2008-08-07 03:40:00,109.405,109.42,109.4,109.4,430599998.0
2008-08-07 03:41:00,109.4,109.405,109.395,109.4,337900000.0
2008-08-07 03:42:00,109.4,109.4,109.385,109.39,339599999.0
2008-08-07 03:43:00,109.39,109.4,109.39,109.4,313799998.0
2008-08-07 03:44:00,109.4,109.4,109.39,109.4,307499999.0
2008-08-07 03:45:00,109.4,109.4,109.39,109.39,298799999.0
2008-08-07 03:46:00,109.39,109.415,109.39,109.41,517000000.0
2008-08-07 03:47:00,109.41,109.425,109.41,109.425,650900000.0
2008-08-07 03:48:00,109.42,109.43,109.41,109.425,687899999.0
2008-08-07 03:49:00,109.42,109.44,109.42,109.44,885000000.0
2008-08-07 03:50:00,109.44,109.44,109.43,109.44,432900000.0
2008-08-07 03:51:00,109.44,109.46,109.44,109.46,1182899998.0
2008-08-07 03:52:00,109.46,109.46,109.45,109.455,372200001.0
2008-08-07 03:53:00,109.455,109.46,109.445,109.45,1322300025.0
2008-08-07 03:54:00,109.45,109.46,109.45,109.46,505899999.0
2008-08-07 03:55:00,109.455,109.46,109.45,109.45,423700001.0
2008-08-07 03:56:00,109.45,109.45,109.42,109.42,634300003.0
2008-08-07 03:57:00,109.42,109.43,109.415,109.415,356100000.0
2008-08-07 03:58:00,109.415,109.42,109.39,109.395,950300005.0
2008-08-07 03:59:00,109.395,109.4,109.37,109.38,731700008.0
2008-08-07 04:00:00,109.38,109.4,109.37,109.395,640099999.0
2008-08-07 04:01:00,109.395,109.42,109.395,109.4,435999999.0
2008-08-07 04:02:00,109.4,109.405,109.39,109.4,565399997.0
2008-08-07 04:03:00,109.4,109.4,109.4,109.4,63200000.0
2008-08-07 04:04:00,109.4,109.405,109.4,109.405,147000000.0
2008-08-07 04:05:00,109.4,109.41,109.37,109.37,993499993.0
2008-08-07 04:06:00,109.37,109.38,109.37,109.375,560599997.0
2008-08-07 04:07:00,109.38,109.39,109.375,109.38,257100000.0
2008-08-07 04:08:00,109.38,109.39,109.38,109.38,448000000.0
2008-08-07 04:09:00,109.38,109.38,109.36,109.375,767700002.0
2008-08-07 04:10:00,109.375,109.38,109.37,109.37,493900001.0
2008-08-07 04:11:00,109.37,109.38,109.37,109.37,186799999.0
2008-08-07 04:12:00,109.37,109.38,109.37,109.38,152199999.0
2008-08-07 04:13:00,109.38,109.38,109.37,109.38,202499994.0
2008-08-07 04:14:00,109.38,109.385,109.37,109.38,439399995.0
2008-08-07 04:15:00,109.38,109.385,109.375,109.38,302700000.0
2008-08-07 04:16:00,109.38,109.38,109.37,109.38,298400000.0
2008-08-07 04:17:00,109.38,109.385,109.37,109.38,708699999.0
2008-08-07 04:18:00,109.38,109.38,109.38,109.38,119200000.0
2008-08-07 04:19:00,109.38,109.38,109.38,109.38,131500000.0
2008-08-07 04:20:00,109.38,109.39,109.38,109.38,231800000.0
2008-08-07 04:21:00,109.38,109.38,109.37,109.38,352499999.0
2008-08-07 04:22:00,109.38,109.39,109.38,109.38,663400000.0
2008-08-07 04:23:00,109.38,109.38,109.365,109.37,485600001.0
2008-08-07 04:24:00,109.37,109.38,109.365,109.38,214900001.0
2008-08-07 04:25:00,109.38,109.38,109.37,109.37,78100002.0
2008-08-07 04:26:00,109.375,109.375,109.37,109.375,100400000.0
2008-08-07 04:27:00,109.37,109.375,109.36,109.375,394400002.0
2008-08-07 04:28:00,109.37,109.38,109.35,109.38,597700000.0
2008-08-07 04:29:00,109.38,109.38,109.37,109.37,451999996.0
2008-08-07 04:30:00,109.37,109.37,109.37,109.37,211900000.0
2008-08-07 04:31:00,109.37,109.37,109.37,109.37,76200000.0
2008-08-07 04:32:00,109.37,109.38,109.37,109.38,98800000.0
2008-08-07 04:33:00,109.38,109.405,109.38,109.4,368900000.0
2008-08-07 04:34:00,109.41,109.41,109.39,109.4,731900001.0
2008-08-07 04:35:00,109.4,109.4,109.37,109.37,604599996.0
2008-08-07 04:36:00,109.37,109.38,109.37,109.37,236700000.0
2008-08-07 04:37:00,109.37,109.38,109.365,109.37,442800000.0
2008-08-07 04:38:00,109.37,109.37,109.365,109.37,277700000.0
2008-08-07 04:39:00,109.37,109.4,109.37,109.39,614199998.0
2008-08-07 04:40:00,109.39,109.41,109.39,109.41,629899999.0
2008-08-07 04:41:00,109.41,109.41,109.41,109.41,56400000.0
2008-08-07 04:42:00,109.41,109.42,109.41,109.42,361400002.0
2008-08-07 04:43:00,109.42,109.42,109.41,109.41,234000000.0
2008-08-07 04:44:00,109.41,109.41,109.41,109.41,139100000.0
2008-08-07 04:45:00,109.41,109.41,109.4,109.4,188600000.0
2008-08-07 04:46:00,109.4,109.4,109.39,109.4,392400000.0
2008-08-07 04:47:00,109.4,109.4,109.395,109.4,237300001.0
2008-08-07 04:48:00,109.4,109.405,109.4,109.4,216600000.0
2008-08-07 04:49:00,109.4,109.405,109.4,109.405,102100000.0
2008-08-07 04:50:00,109.4,109.4,109.4,109.4,56500000.0
2008-08-07 04:51:00,109.4,109.4,109.4,109.4,52800000.0
2008-08-07 04:52:00,109.4,109.41,109.4,109.4,69400000.0
2008-08-07 04:53:00,109.405,109.405,109.4,109.4,175100000.0
2008-08-07 04:54:00,109.4,109.42,109.4,109.42,527699994.0
2008-08-07 04:55:00,109.42,109.42,109.41,109.41,299700004.0
2008-08-07 04:56:00,109.41,109.42,109.41,109.42,294300008.0
2008-08-07 04:57:00,109.42,109.43,109.42,109.43,225900000.0
2008-08-07 04:58:00,109.43,109.44,109.42,109.44,559200003.0
2008-08-07 04:59:00,109.44,109.46,109.43,109.45,575099998.0
2008-08-07 05:00:00,109.46,109.47,109.45,109.45,731699999.0
2008-08-07 05:01:00,109.45,109.45,109.445,109.45,186600000.0
2008-08-07 05:02:00,109.45,109.46,109.45,109.45,312399997.0
2008-08-07 05:03:00,109.45,109.45,109.45,109.45,236000000.0
2008-08-07 05:04:00,109.45,109.45,109.45,109.45,81400000.0
2008-08-07 05:05:00,109.45,109.45,109.445,109.45,198500000.0
2008-08-07 05:06:00,109.45,109.455,109.45,109.45,318200000.0
2008-08-07 05:07:00,109.45,109.45,109.445,109.45,324300000.0
2008-08-07 05:08:00,109.45,109.455,109.45,109.45,285300000.0
2008-08-07 05:09:00,109.45,109.45,109.44,109.44,197100000.0
2008-08-07 05:10:00,109.44,109.45,109.43,109.44,409399999.0
2008-08-07 05:11:00,109.44,109.44,109.43,109.44,219500000.0
2008-08-07 05:12:00,109.44,109.45,109.435,109.45,288199998.0
2008-08-07 05:13:00,109.45,109.45,109.45,109.45,92300000.0
2008-08-07 05:14:00,109.45,109.46,109.45,109.45,82400000.0
2008-08-07 05:15:00,109.445,109.45,109.44,109.45,91800000.0
2008-08-07 05:16:00,109.45,109.45,109.44,109.44,260100000.0
2008-08-07 05:17:00,109.44,109.45,109.44,109.44,233800001.0
2008-08-07 05:18:00,109.44,109.45,109.44,109.45,117200000.0
2008-08-07 05:19:00,109.45,109.45,109.44,109.44,266000002.0
2008-08-07 05:20:00,109.44,109.45,109.44,109.45,421500000.0
2008-08-07 05:21:00,109.445,109.46,109.445,109.45,15200000.0
2008-08-07 05:22:00,109.45,109.45,109.45,109.45,36700000.0
2008-08-07 05:23:00,109.45,109.47,109.45,109.46,229400000.0
2008-08-07 05:24:00,109.46,109.46,109.45,109.45,320800000.0
2008-08-07 05:25:00,109.45,109.45,109.44,109.44,161200000.0
2008-08-07 05:26:00,109.44,109.45,109.43,109.43,360000000.0
2008-08-07 05:27:00,109.43,109.44,109.43,109.44,478699999.0
2008-08-07 05:28:00,109.435,109.44,109.43,109.43,125500000.0
2008-08-07 05:29:00,109.43,109.44,109.43,109.44,236900000.0
2008-08-07 05:30:00,109.44,109.45,109.43,109.44,234400000.0
2008-08-07 05:31:00,109.435,109.435,109.42,109.43,578099996.0
2008-08-07 05:32:00,109.43,109.43,109.42,109.42,297300000.0
2008-08-07 05:33:00,109.42,109.42,109.415,109.42,365799999.0
2008-08-07 05:34:00,109.42,109.43,109.41,109.42,497300002.0
2008-08-07 05:35:00,109.42,109.44,109.42,109.43,278200000.0
2008-08-07 05:36:00,109.43,109.43,109.43,109.43,744800000.0
2008-08-07 05:37:00,109.43,109.44,109.43,109.43,328100000.0
2008-08-07 05:38:00,109.43,109.43,109.43,109.43,120200000.0
2008-08-07 05:39:00,109.43,109.43,109.43,109.43,391700000.0
2008-08-07 05:40:00,109.43,109.43,109.43,109.43,139200000.0
2008-08-07 05:41:00,109.43,109.44,109.43,109.43,357500000.0
2008-08-07 05:42:00,109.43,109.44,109.43,109.44,82800000.0
2008-08-07 05:43:00,109.435,109.435,109.43,109.43,211300000.0
2008-08-07 05:44:00,109.43,109.45,109.43,109.44,455600000.0
2008-08-07 05:45:00,109.44,109.45,109.44,109.44,306800000.0
2008-08-07 05:46:00,109.44,109.45,109.44,109.445,291400000.0
2008-08-07 05:47:00,109.445,109.46,109.44,109.45,697300004.0
2008-08-07 05:48:00,109.45,109.46,109.45,109.45,252300000.0
2008-08-07 05:49:00,109.45,109.46,109.435,109.445,909999996.0
2008-08-07 05:50:00,109.45,109.45,109.44,109.44,438100000.0
2008-08-07 05:51:00,109.44,109.465,109.44,109.46,409600000.0
2008-08-07 05:52:00,109.46,109.46,109.455,109.46,195600000.0
2008-08-07 05:53:00,109.46,109.46,109.45,109.455,263200000.0
2008-08-07 05:54:00,109.46,109.46,109.45,109.45,609300002.0
2008-08-07 05:55:00,109.45,109.465,109.45,109.46,498200004.0
2008-08-07 05:56:00,109.46,109.465,109.455,109.46,185300000.0
2008-08-07 05:57:00,109.46,109.465,109.45,109.46,454799999.0
2008-08-07 05:58:00,109.46,109.46,109.445,109.45,681399996.0
2008-08-07 05:59:00,109.45,109.46,109.45,109.455,498600002.0
2008-08-07 06:00:00,109.455,109.46,109.45,109.46,404300001.0
2008-08-07 06:01:00,109.46,109.46,109.45,109.455,256799999.0
2008-08-07 06:02:00,109.455,109.465,109.45,109.46,258400000.0
2008-08-07 06:03:00,109.46,109.46,109.46,109.46,67500000.0
2008-08-07 06:04:00,109.46,109.46,109.45,109.46,269899999.0
2008-08-07 06:05:00,109.46,109.47,109.455,109.46,267300003.0
2008-08-07 06:06:00,109.46,109.47,109.455,109.465,216300000.0
2008-08-07 06:07:00,109.47,109.48,109.47,109.47,568299994.0
2008-08-07 06:08:00,109.47,109.475,109.47,109.47,98999998.0
2008-08-07 06:09:00,109.47,109.48,109.47,109.48,194500000.0
2008-08-07 06:10:00,109.48,109.48,109.475,109.48,199300000.0
2008-08-07 06:11:00,109.48,109.48,109.48,109.48,45800000.0
2008-08-07 06:12:00,109.48,109.48,109.475,109.48,183100000.0
2008-08-07 06:13:00,109.48,109.48,109.48,109.48,121000000.0
2008-08-07 06:14:00,109.48,109.49,109.48,109.48,127600000.0
2008-08-07 06:15:00,109.48,109.48,109.47,109.48,399500002.0
2008-08-07 06:16:00,109.48,109.48,109.48,109.48,62500000.0
2008-08-07 06:17:00,109.48,109.48,109.47,109.47,304300000.0
2008-08-07 06:18:00,109.47,109.47,109.47,109.47,254700000.0
2008-08-07 06:19:00,109.47,109.475,109.47,109.47,309200000.0
2008-08-07 06:20:00,109.47,109.49,109.47,109.47,227500001.0
2008-08-07 06:21:00,109.47,109.48,109.47,109.48,207300000.0
2008-08-07 06:22:00,109.48,109.5,109.48,109.49,361000001.0
2008-08-07 06:23:00,109.49,109.5,109.49,109.5,398600002.0
2008-08-07 06:24:00,109.5,109.505,109.49,109.49,248099997.0
2008-08-07 06:25:00,109.49,109.5,109.49,109.495,240700001.0
2008-08-07 06:26:00,109.495,109.5,109.49,109.5,365500002.0
2008-08-07 06:27:00,109.5,109.505,109.49,109.505,458999996.0
2008-08-07 06:28:00,109.505,109.52,109.5,109.52,234600000.0
2008-08-07 06:29:00,109.52,109.52,109.515,109.52,205500000.0
2008-08-07 06:30:00,109.52,109.54,109.51,109.54,544699997.0
2008-08-07 06:31:00,109.54,109.565,109.54,109.55,717500001.0
2008-08-07 06:32:00,109.55,109.57,109.55,109.565,957199999.0
2008-08-07 06:33:00,109.565,109.57,109.56,109.56,670299997.0
2008-08-07 06:34:00,109.565,109.57,109.545,109.55,310400002.0
2008-08-07 06:35:00,109.55,109.56,109.55,109.56,246400002.0
2008-08-07 06:36:00,109.56,109.56,109.54,109.545,757800001.0
2008-08-07 06:37:00,109.545,109.55,109.54,109.54,135900002.0
2008-08-07 06:38:00,109.54,109.545,109.53,109.545,361300000.0
2008-08-07 06:39:00,109.54,109.545,109.525,109.53,466600002.0
2008-08-07 06:40:00,109.53,109.535,109.53,109.535,428000002.0
2008-08-07 06:41:00,109.535,109.54,109.53,109.53,357000000.0
2008-08-07 06:42:00,109.53,109.535,109.525,109.53,182600000.0
2008-08-07 06:43:00,109.53,109.53,109.52,109.52,265700002.0
2008-08-07 06:44:00,109.52,109.53,109.51,109.53,305400001.0
2008-08-07 06:45:00,109.53,109.53,109.525,109.53,264100000.0
2008-08-07 06:46:00,109.53,109.53,109.52,109.52,693900004.0
2008-08-07 06:47:00,109.52,109.54,109.52,109.535,429600003.0
2008-08-07 06:48:00,109.535,109.54,109.53,109.54,358299999.0
2008-08-07 06:49:00,109.545,109.55,109.53,109.54,695199999.0
2008-08-07 06:50:00,109.54,109.555,109.54,109.55,443800003.0
2008-08-07 06:51:00,109.55,109.56,109.55,109.555,550400000.0
2008-08-07 06:52:00,109.555,109.56,109.54,109.555,709100001.0
2008-08-07 06:53:00,109.55,109.55,109.54,109.55,285500006.0
2008-08-07 06:54:00,109.545,109.55,109.54,109.55,481500000.0
2008-08-07 06:55:00,109.55,109.55,109.545,109.55,211500000.0
2008-08-07 06:56:00,109.55,109.55,109.55,109.55,105600000.0
2008-08-07 06:57:00,109.55,109.55,109.54,109.55,273100001.0
2008-08-07 06:58:00,109.55,109.55,109.54,109.55,158700000.0
2008-08-07 06:59:00,109.55,109.57,109.55,109.57,134800000.0
2008-08-07 07:00:00,109.57,109.58,109.565,109.57,629700001.0
2008-08-07 07:01:00,109.57,109.57,109.565,109.565,38600000.0
2008-08-07 07:02:00,109.565,109.57,109.56,109.565,223900000.0
2008-08-07 07:03:00,109.565,109.58,109.56,109.575,331700001.0
2008-08-07 07:04:00,109.575,109.58,109.57,109.57,212500000.0
2008-08-07 07:05:00,109.57,109.58,109.57,109.57,284000000.0
2008-08-07 07:06:00,109.57,109.575,109.57,109.57,339299998.0
2008-08-07 07:07:00,109.57,109.575,109.57,109.57,169499995.0
2008-08-07 07:08:00,109.57,109.58,109.57,109.57,198499999.0
2008-08-07 07:09:00,109.57,109.57,109.57,109.57,92800000.0
2008-08-07 07:10:00,109.57,109.57,109.57,109.57,51300000.0
2008-08-07 07:11:00,109.57,109.57,109.56,109.56,303100002.0
2008-08-07 07:12:00,109.56,109.56,109.54,109.54,260299998.0
2008-08-07 07:13:00,109.54,109.54,109.52,109.52,784600001.0
2008-08-07 07:14:00,109.53,109.53,109.52,109.53,401700000.0
2008-08-07 07:15:00,109.53,109.54,109.525,109.54,224000000.0
2008-08-07 07:16:00,109.54,109.545,109.53,109.54,1154300007.0
2008-08-07 07:17:00,109.54,109.55,109.535,109.55,404900000.0
2008-08-07 07:18:00,109.55,109.55,109.545,109.55,68600000.0
2008-08-07 07:19:00,109.55,109.575,109.55,109.57,621699998.0
2008-08-07 07:20:00,109.57,109.57,109.555,109.57,519700002.0
2008-08-07 07:21:00,109.57,109.58,109.57,109.58,343200001.0
2008-08-07 07:22:00,109.58,109.58,109.58,109.58,152400000.0
2008-08-07 07:23:00,109.58,109.62,109.58,109.61,717700001.0
2008-08-07 07:24:00,109.61,109.63,109.605,109.605,1124300008.0
2008-08-07 07:25:00,109.605,109.61,109.595,109.6,364500003.0
2008-08-07 07:26:00,109.6,109.6,109.595,109.595,236299998.0
2008-08-07 07:27:00,109.6,109.605,109.595,109.6,146900000.0
2008-08-07 07:28:00,109.6,109.605,109.6,109.605,268800003.0
2008-08-07 07:29:00,109.605,109.61,109.605,109.61,340199998.0
2008-08-07 07:30:00,109.61,109.62,109.61,109.62,289499996.0
2008-08-07 07:31:00,109.615,109.62,109.615,109.62,222400000.0
2008-08-07 07:32:00,109.62,109.64,109.62,109.635,252000000.0
2008-08-07 07:33:00,109.63,109.63,109.63,109.63,106700000.0
2008-08-07 07:34:00,109.63,109.63,109.62,109.625,218800002.0
2008-08-07 07:35:00,109.625,109.625,109.61,109.61,218700000.0
2008-08-07 07:36:00,109.61,109.62,109.605,109.62,264399999.0
2008-08-07 07:37:00,109.62,109.62,109.61,109.61,308100002.0
2008-08-07 07:38:00,109.61,109.61,109.59,109.595,441799996.0
2008-08-07 07:39:00,109.595,109.6,109.56,109.56,909599998.0
2008-08-07 07:40:00,109.56,109.57,109.555,109.56,588100000.0
2008-08-07 07:41:00,109.56,109.57,109.55,109.56,639099998.0
2008-08-07 07:42:00,109.56,109.59,109.56,109.59,1291700001.0
2008-08-07 07:43:00,109.59,109.62,109.59,109.62,1258599996.0
2008-08-07 07:44:00,109.62,109.62,109.61,109.61,1266900001.0
2008-08-07 07:45:00,109.61,109.62,109.6,109.6,451200001.0
2008-08-07 07:46:00,109.6,109.6,109.6,109.6,194700000.0
2008-08-07 07:47:00,109.6,109.61,109.6,109.61,809400005.0
2008-08-07 07:48:00,109.61,109.63,109.61,109.625,483699999.0
2008-08-07 07:49:00,109.625,109.625,109.62,109.62,314000002.0
2008-08-07 07:50:00,109.62,109.62,109.62,109.62,198800000.0
2008-08-07 07:51:00,109.62,109.63,109.6,109.63,1263100007.0
2008-08-07 07:52:00,109.63,109.64,109.625,109.64,263300001.0
2008-08-07 07:53:00,109.64,109.64,109.625,109.64,621800000.0
2008-08-07 07:54:00,109.64,109.66,109.63,109.65,566999998.0
2008-08-07 07:55:00,109.65,109.67,109.65,109.67,850600001.0
2008-08-07 07:56:00,109.67,109.67,109.635,109.64,925400001.0
2008-08-07 07:57:00,109.64,109.66,109.64,109.66,1099000002.0
2008-08-07 07:58:00,109.66,109.67,109.655,109.66,630400001.0
2008-08-07 07:59:00,109.655,109.66,109.615,109.615,862699994.0
2008-08-07 08:00:00,109.615,109.62,109.575,109.61,1761799997.0
2008-08-07 08:01:00,109.61,109.63,109.605,109.61,1980299979.0
2008-08-07 08:02:00,109.61,109.625,109.61,109.615,734100005.0
2008-08-07 08:03:00,109.615,109.64,109.605,109.635,999000000.0
2008-08-07 08:04:00,109.635,109.64,109.605,109.61,1451400003.0
2008-08-07 08:05:00,109.61,109.62,109.6,109.61,1296100004.0
2008-08-07 08:06:00,109.61,109.63,109.61,109.62,962100000.0
2008-08-07 08:07:00,109.62,109.62,109.58,109.6,1354199994.0
2008-08-07 08:08:00,109.6,109.625,109.59,109.6,1199000002.0
2008-08-07 08:09:00,109.6,109.625,109.59,109.595,1388599999.0
2008-08-07 08:10:00,109.6,109.61,109.59,109.6,988999997.0
2008-08-07 08:11:00,109.6,109.6,109.58,109.6,1664700001.0
2008-08-07 08:12:00,109.6,109.615,109.56,109.565,1382200003.0
2008-08-07 08:13:00,109.56,109.58,109.56,109.575,997900000.0
2008-08-07 08:14:00,109.57,109.58,109.56,109.57,1667300005.0
2008-08-07 08:15:00,109.565,109.58,109.53,109.55,1667300005.0
2008-08-07 08:16:00,109.55,109.565,109.495,109.505,1760000001.0
2008-08-07 08:17:00,109.505,109.535,109.505,109.52,1196699996.0
2008-08-07 08:18:00,109.52,109.53,109.51,109.52,1329299998.0
2008-08-07 08:19:00,109.52,109.53,109.49,109.5,1274900006.0
2008-08-07 08:20:00,109.5,109.515,109.485,109.51,1482600004.0
2008-08-07 08:21:00,109.51,109.56,109.51,109.55,834700001.0
2008-08-07 08:22:00,109.55,109.56,109.52,109.54,1625699993.0
2008-08-07 08:23:00,109.54,109.54,109.485,109.49,1479999996.0
2008-08-07 08:24:00,109.49,109.5,109.46,109.48,1575400002.0
2008-08-07 08:25:00,109.48,109.48,109.43,109.43,1555699999.0
2008-08-07 08:26:00,109.43,109.46,109.425,109.45,1100199989.0
2008-08-07 08:27:00,109.445,109.47,109.425,109.47,1577999997.0
2008-08-07 08:28:00,109.47,109.51,109.47,109.48,1330700004.0
2008-08-07 08:29:00,109.48,109.49,109.455,109.47,1484800003.0
2008-08-07 08:30:00,109.47,109.49,109.47,109.47,886999999.0
2008-08-07 08:31:00,109.47,109.47,109.45,109.465,1115767500.0
2008-08-07 08:32:00,109.465,109.49,109.45,109.45,662300000.0
2008-08-07 08:33:00,109.45,109.48,109.445,109.48,253800000.0
2008-08-07 08:34:00,109.48,109.48,109.45,109.48,348700000.0
2008-08-07 08:35:00,109.48,109.49,109.46,109.47,429800001.0
2008-08-07 08:36:00,109.47,109.47,109.455,109.46,281100000.0
2008-08-07 08:37:00,109.46,109.47,109.44,109.45,155900000.0
2008-08-07 08:38:00,109.46,109.48,109.455,109.48,485500000.0
2008-08-07 08:39:00,109.48,109.5,109.48,109.49,392700000.0
2008-08-07 08:40:00,109.49,109.5,109.46,109.49,476000000.0
2008-08-07 08:41:00,109.485,109.5,109.48,109.495,589000000.0
2008-08-07 08:42:00,109.495,109.5,109.49,109.495,490899999.0
2008-08-07 08:43:00,109.495,109.51,109.49,109.51,679199997.0
2008-08-07 08:44:00,109.51,109.51,109.5,109.505,765900000.0
2008-08-07 08:45:00,109.505,109.51,109.475,109.475,417900000.0
2008-08-07 08:46:00,109.48,109.49,109.46,109.48,351300000.0
2008-08-07 08:47:00,109.48,109.48,109.46,109.47,144000000.0
2008-08-07 08:48:00,109.465,109.47,109.455,109.46,183300000.0
2008-08-07 08:49:00,109.46,109.46,109.445,109.46,541100000.0
2008-08-07 08:50:00,109.46,109.46,109.455,109.46,179100000.0
2008-08-07 08:51:00,109.46,109.46,109.45,109.45,176900000.0
2008-08-07 08:52:00,109.45,109.45,109.43,109.43,262500000.0
2008-08-07 08:53:00,109.43,109.43,109.4,109.41,331200000.0
2008-08-07 08:54:00,109.41,109.42,109.41,109.415,72000000.0
2008-08-07 08:55:00,109.415,109.415,109.395,109.41,445200000.0
2008-08-07 08:56:00,109.41,109.425,109.41,109.415,500200000.0
2008-08-07 08:57:00,109.42,109.42,109.41,109.41,337400000.0
2008-08-07 08:58:00,109.41,109.44,109.41,109.435,459070000.0
2008-08-07 08:59:00,109.435,109.45,109.435,109.45,196500000.0
2008-08-07 09:00:00,109.45,109.46,109.43,109.44,509100001.0
2008-08-07 09:01:00,109.44,109.45,109.43,109.435,354000000.0
2008-08-07 09:02:00,109.435,109.445,109.425,109.43,387900000.0
2008-08-07 09:03:00,109.43,109.43,109.41,109.43,413199999.0
2008-08-07 09:04:00,109.425,109.44,109.42,109.43,204700000.0
2008-08-07 09:05:00,109.43,109.45,109.43,109.43,469400000.0
2008-08-07 09:06:00,109.43,109.44,109.43,109.43,333600000.0
2008-08-07 09:07:00,109.43,109.44,109.42,109.42,327000000.0
2008-08-07 09:08:00,109.42,109.44,109.405,109.44,423899999.0
2008-08-07 09:09:00,109.435,109.44,109.43,109.44,288799999.0
2008-08-07 09:10:00,109.44,109.45,109.42,109.42,541300000.0
2008-08-07 09:11:00,109.42,109.43,109.4,109.41,567000000.0
2008-08-07 09:12:00,109.405,109.425,109.395,109.42,523600000.0
2008-08-07 09:13:00,109.42,109.425,109.41,109.42,378900000.0
2008-08-07 09:14:00,109.42,109.42,109.4,109.41,352000000.0
2008-08-07 09:15:00,109.41,109.415,109.4,109.415,177500000.0
2008-08-07 09:16:00,109.42,109.425,109.41,109.41,114900000.0
2008-08-07 09:17:00,109.41,109.42,109.39,109.42,237800000.0
2008-08-07 09:18:00,109.42,109.43,109.415,109.425,239100000.0
2008-08-07 09:19:00,109.425,109.425,109.415,109.42,141400000.0
2008-08-07 09:20:00,109.425,109.43,109.415,109.42,181900000.0
2008-08-07 09:21:00,109.42,109.425,109.42,109.425,20500000.0
2008-08-07 09:22:00,109.425,109.44,109.425,109.44,30500000.0
2008-08-07 09:23:00,109.435,109.44,109.435,109.44,32000000.0
2008-08-07 09:24:00,109.44,109.44,109.42,109.42,318300000.0
2008-08-07 09:25:00,109.425,109.48,109.41,109.48,240600000.0
2008-08-07 09:26:00,109.48,109.49,109.47,109.49,240000000.0
2008-08-07 09:27:00,109.49,109.5,109.49,109.5,175300000.0
2008-08-07 09:28:00,109.5,109.53,109.5,109.52,226600000.0
2008-08-07 09:29:00,109.52,109.52,109.5,109.505,258199999.0
2008-08-07 09:30:00,109.505,109.51,109.5,109.505,270400000.0
2008-08-07 09:31:00,109.51,109.51,109.505,109.51,204500000.0
2008-08-07 09:32:00,109.51,109.53,109.51,109.52,233900000.0
2008-08-07 09:33:00,109.52,109.54,109.515,109.53,580499999.0
2008-08-07 09:34:00,109.525,109.525,109.495,109.5,420700000.0
2008-08-07 09:35:00,109.5,109.51,109.5,109.5,158500000.0
2008-08-07 09:36:00,109.5,109.5,109.49,109.5,71700000.0
2008-08-07 09:37:00,109.5,109.5,109.475,109.48,95000000.0
2008-08-07 09:38:00,109.48,109.48,109.46,109.465,443600000.0
2008-08-07 09:39:00,109.46,109.47,109.46,109.47,383700000.0
2008-08-07 09:40:00,109.465,109.48,109.45,109.455,572400000.0
2008-08-07 09:41:00,109.455,109.465,109.445,109.46,369900000.0
2008-08-07 09:42:00,109.46,109.46,109.445,109.445,367800000.0
2008-08-07 09:43:00,109.44,109.44,109.415,109.415,589984999.0
2008-08-07 09:44:00,109.415,109.43,109.415,109.425,344200001.0
2008-08-07 09:45:00,109.425,109.45,109.425,109.45,299100000.0
2008-08-07 09:46:00,109.45,109.45,109.415,109.42,398800000.0
2008-08-07 09:47:00,109.42,109.44,109.42,109.44,137000000.0
2008-08-07 09:48:00,109.44,109.46,109.435,109.435,380100000.0
2008-08-07 09:49:00,109.435,109.45,109.435,109.45,215100001.0
2008-08-07 09:50:00,109.45,109.46,109.445,109.46,259400000.0
2008-08-07 09:51:00,109.46,109.47,109.455,109.47,77200000.0
2008-08-07 09:52:00,109.47,109.48,109.46,109.46,448599999.0
2008-08-07 09:53:00,109.465,109.465,109.455,109.46,152400000.0
2008-08-07 09:54:00,109.46,109.47,109.46,109.465,72700000.0
2008-08-07 09:55:00,109.465,109.47,109.45,109.45,231700000.0
2008-08-07 09:56:00,109.45,109.45,109.45,109.45,2000000.0
2008-08-07 09:57:00,109.45,109.45,109.45,109.45,17600000.0
2008-08-07 09:58:00,109.45,109.45,109.44,109.445,237000000.0
2008-08-07 09:59:00,109.445,109.445,109.435,109.44,436300000.0
2008-08-07 10:00:00,109.44,109.44,109.42,109.42,381900000.0
2008-08-07 10:01:00,109.42,109.42,109.39,109.39,395100000.0
2008-08-07 10:02:00,109.39,109.42,109.39,109.41,433499999.0
2008-08-07 10:03:00,109.41,109.41,109.38,109.4,307599999.0
2008-08-07 10:04:00,109.4,109.4,109.39,109.395,280700000.0
2008-08-07 10:05:00,109.395,109.44,109.395,109.44,502000000.0
2008-08-07 10:06:00,109.44,109.44,109.43,109.44,320200000.0
2008-08-07 10:07:00,109.44,109.44,109.405,109.42,296500000.0
2008-08-07 10:08:00,109.42,109.42,109.41,109.415,48000000.0
2008-08-07 10:09:00,109.42,109.43,109.415,109.42,281999996.0
2008-08-07 10:10:00,109.42,109.48,109.415,109.48,269799997.0
2008-08-07 10:11:00,109.48,109.48,109.455,109.47,290299996.0
2008-08-07 10:12:00,109.47,109.47,109.435,109.45,323400000.0
2008-08-07 10:13:00,109.45,109.45,109.44,109.44,108800000.0
2008-08-07 10:14:00,109.435,109.435,109.42,109.42,220700000.0
2008-08-07 10:15:00,109.42,109.43,109.405,109.41,207299999.0
2008-08-07 10:16:00,109.41,109.45,109.41,109.44,255400000.0
2008-08-07 10:17:00,109.44,109.46,109.425,109.44,242100000.0
2008-08-07 10:18:00,109.44,109.47,109.44,109.46,306200001.0
2008-08-07 10:19:00,109.46,109.46,109.425,109.43,561000000.0
2008-08-07 10:20:00,109.435,109.45,109.425,109.445,256799999.0
2008-08-07 10:21:00,109.445,109.45,109.435,109.45,341999999.0
2008-08-07 10:22:00,109.45,109.45,109.435,109.44,53300000.0
2008-08-07 10:23:00,109.44,109.44,109.415,109.43,155100000.0
2008-08-07 10:24:00,109.43,109.445,109.425,109.44,388600000.0
2008-08-07 10:25:00,109.43,109.455,109.43,109.445,273099998.0
2008-08-07 10:26:00,109.445,109.45,109.435,109.44,210700000.0
2008-08-07 10:27:00,109.44,109.445,109.435,109.435,172199998.0
2008-08-07 10:28:00,109.445,109.46,109.435,109.46,111100000.0
2008-08-07 10:29:00,109.46,109.47,109.445,109.45,183799999.0
2008-08-07 10:30:00,109.45,109.46,109.435,109.44,298400000.0
2008-08-07 10:31:00,109.45,109.45,109.435,109.44,177799997.0
2008-08-07 10:32:00,109.44,109.45,109.435,109.435,74800001.0
2008-08-07 10:33:00,109.445,109.445,109.425,109.425,310899999.0
2008-08-07 10:34:00,109.435,109.44,109.43,109.44,227299999.0
2008-08-07 10:35:00,109.43,109.45,109.43,109.45,146800000.0
2008-08-07 10:36:00,109.45,109.46,109.44,109.455,154100001.0
2008-08-07 10:37:00,109.46,109.47,109.445,109.45,464699998.0
2008-08-07 10:38:00,109.45,109.46,109.445,109.45,162600000.0
2008-08-07 10:39:00,109.46,109.46,109.445,109.45,163000000.0
2008-08-07 10:40:00,109.45,109.45,109.435,109.44,139400001.0
2008-08-07 10:41:00,109.44,109.44,109.44,109.44,23500000.0
2008-08-07 10:42:00,109.44,109.44,109.44,109.44,39600000.0
2008-08-07 10:43:00,109.44,109.465,109.44,109.465,156500000.0
2008-08-07 10:44:00,109.465,109.475,109.465,109.47,111900000.0
2008-08-07 10:45:00,109.47,109.5,109.47,109.5,161200000.0
2008-08-07 10:46:00,109.5,109.5,109.46,109.48,274800000.0
2008-08-07 10:47:00,109.48,109.49,109.48,109.49,168100000.0
2008-08-07 10:48:00,109.49,109.49,109.49,109.49,25600000.0
2008-08-07 10:49:00,109.49,109.49,109.49,109.49,54800000.0
2008-08-07 10:50:00,109.49,109.49,109.47,109.475,342100000.0
2008-08-07 10:51:00,109.475,109.485,109.465,109.485,319500000.0
2008-08-07 10:52:00,109.48,109.5,109.47,109.48,545900000.0
2008-08-07 10:53:00,109.48,109.48,109.46,109.465,423000000.0
2008-08-07 10:54:00,109.47,109.47,109.435,109.44,244700000.0
2008-08-07 10:55:00,109.44,109.47,109.44,109.46,168400000.0
2008-08-07 10:56:00,109.46,109.47,109.455,109.46,162900000.0
2008-08-07 10:57:00,109.46,109.47,109.46,109.465,230300000.0
2008-08-07 10:58:00,109.47,109.48,109.47,109.48,209600000.0
2008-08-07 10:59:00,109.48,109.48,109.47,109.475,125500000.0
2008-08-07 11:00:00,109.47,109.47,109.46,109.47,253200000.0
2008-08-07 11:01:00,109.47,109.47,109.47,109.47,39900000.0
2008-08-07 11:02:00,109.47,109.475,109.465,109.47,130900000.0
2008-08-07 11:03:00,109.465,109.47,109.46,109.47,257200000.0
2008-08-07 11:04:00,109.48,109.48,109.46,109.46,312900000.0
2008-08-07 11:05:00,109.455,109.46,109.45,109.45,346500000.0
2008-08-07 11:06:00,109.45,109.45,109.43,109.43,116500000.0
2008-08-07 11:07:00,109.43,109.44,109.425,109.435,152700000.0
2008-08-07 11:08:00,109.435,109.44,109.425,109.43,274700000.0
2008-08-07 11:09:00,109.43,109.44,109.42,109.44,233100000.0
2008-08-07 11:10:00,109.44,109.45,109.435,109.45,185300000.0
2008-08-07 11:11:00,109.45,109.48,109.45,109.46,313600000.0
2008-08-07 11:12:00,109.46,109.46,109.44,109.45,169200000.0
2008-08-07 11:13:00,109.45,109.46,109.44,109.45,369300000.0
2008-08-07 11:14:00,109.45,109.45,109.435,109.44,160800000.0
2008-08-07 11:15:00,109.44,109.45,109.435,109.45,182000000.0
2008-08-07 11:16:00,109.45,109.48,109.45,109.47,144300000.0
2008-08-07 11:17:00,109.47,109.475,109.46,109.475,351700000.0
2008-08-07 11:18:00,109.475,109.48,109.435,109.445,275900001.0
2008-08-07 11:19:00,109.445,109.455,109.435,109.45,397600000.0
2008-08-07 11:20:00,109.45,109.505,109.445,109.505,525500000.0
2008-08-07 11:21:00,109.505,109.53,109.495,109.51,624900000.0
2008-08-07 11:22:00,109.51,109.55,109.51,109.55,507600000.0
2008-08-07 11:23:00,109.55,109.55,109.51,109.53,534800000.0
2008-08-07 11:24:00,109.53,109.54,109.52,109.54,313000000.0
2008-08-07 11:25:00,109.54,109.54,109.475,109.48,347200000.0
2008-08-07 11:26:00,109.465,109.48,109.455,109.47,556400000.0
2008-08-07 11:27:00,109.47,109.51,109.46,109.51,398100000.0
2008-08-07 11:28:00,109.505,109.505,109.495,109.5,255000000.0
2008-08-07 11:29:00,109.5,109.5,109.49,109.5,192600000.0
2008-08-07 11:30:00,109.5,109.51,109.495,109.51,178400000.0
2008-08-07 11:31:00,109.51,109.51,109.495,109.5,109300000.0
2008-08-07 11:32:00,109.495,109.5,109.47,109.49,310700000.0
2008-08-07 11:33:00,109.495,109.495,109.465,109.475,291199996.0
2008-08-07 11:34:00,109.475,109.48,109.46,109.48,227200001.0
2008-08-07 11:35:00,109.48,109.48,109.48,109.48,122900000.0
2008-08-07 11:36:00,109.485,109.505,109.475,109.485,344799999.0
2008-08-07 11:37:00,109.485,109.495,109.455,109.455,284700000.0
2008-08-07 11:38:00,109.45,109.46,109.45,109.45,204600000.0
2008-08-07 11:39:00,109.46,109.46,109.45,109.45,239800000.0
2008-08-07 11:40:00,109.45,109.45,109.425,109.425,119100000.0
2008-08-07 11:41:00,109.42,109.435,109.42,109.42,275000000.0
2008-08-07 11:42:00,109.42,109.43,109.42,109.42,386700000.0
2008-08-07 11:43:00,109.42,109.44,109.42,109.44,384899999.0
2008-08-07 11:44:00,109.44,109.45,109.42,109.43,234200000.0
2008-08-07 11:45:00,109.43,109.44,109.43,109.44,286499999.0
2008-08-07 11:46:00,109.44,109.445,109.43,109.44,297100000.0
2008-08-07 11:47:00,109.435,109.44,109.42,109.43,294200000.0
2008-08-07 11:48:00,109.435,109.44,109.43,109.44,158000000.0
2008-08-07 11:49:00,109.44,109.45,109.44,109.45,202700000.0
2008-08-07 11:50:00,109.45,109.47,109.45,109.46,262700001.0
2008-08-07 11:51:00,109.46,109.48,109.46,109.48,189700000.0
2008-08-07 11:52:00,109.48,109.48,109.46,109.48,141900000.0
2008-08-07 11:53:00,109.48,109.515,109.48,109.5,263600000.0
2008-08-07 11:54:00,109.49,109.5,109.47,109.49,391700000.0
2008-08-07 11:55:00,109.49,109.495,109.48,109.485,242000000.0
2008-08-07 11:56:00,109.485,109.49,109.47,109.485,274200000.0
2008-08-07 11:57:00,109.485,109.51,109.485,109.49,371900000.0
2008-08-07 11:58:00,109.49,109.49,109.475,109.475,376799998.0
2008-08-07 11:59:00,109.465,109.465,109.45,109.46,328900000.0
2008-08-07 12:00:00,109.46,109.46,109.435,109.44,246400000.0
2008-08-07 12:01:00,109.44,109.45,109.435,109.45,198347250.0
2008-08-07 12:02:00,109.45,109.46,109.45,109.46,153400000.0
2008-08-07 12:03:00,109.46,109.47,109.46,109.46,178100000.0
2008-08-07 12:04:00,109.46,109.465,109.46,109.46,23500000.0
2008-08-07 12:06:00,109.46,109.47,109.46,109.465,134700000.0
2008-08-07 12:07:00,109.465,109.475,109.455,109.46,145835000.0
2008-08-07 12:08:00,109.46,109.465,109.45,109.46,230700000.0
2008-08-07 12:09:00,109.46,109.48,109.46,109.48,307700000.0
2008-08-07 12:10:00,109.48,109.48,109.465,109.47,271900000.0
2008-08-07 12:11:00,109.47,109.47,109.465,109.465,101000000.0
2008-08-07 12:12:00,109.47,109.47,109.45,109.46,321100000.0
2008-08-07 12:13:00,109.46,109.46,109.455,109.46,61300000.0
2008-08-07 12:14:00,109.46,109.48,109.45,109.475,137000000.0
2008-08-07 12:15:00,109.475,109.48,109.46,109.465,313200000.0
2008-08-07 12:16:00,109.465,109.47,109.46,109.47,291500000.0
2008-08-07 12:17:00,109.465,109.48,109.455,109.48,142000000.0
2008-08-07 12:18:00,109.48,109.49,109.48,109.485,180200000.0
2008-08-07 12:19:00,109.485,109.49,109.48,109.485,235400000.0
2008-08-07 12:20:00,109.49,109.5,109.465,109.5,377100000.0
2008-08-07 12:21:00,109.495,109.51,109.495,109.51,107800000.0
2008-08-07 12:22:00,109.505,109.51,109.48,109.485,478400000.0
2008-08-07 12:23:00,109.49,109.5,109.48,109.5,400400000.0
2008-08-07 12:24:00,109.5,109.51,109.49,109.51,389800000.0
2008-08-07 12:25:00,109.505,109.51,109.495,109.5,269900000.0
2008-08-07 12:26:00,109.5,109.505,109.49,109.5,335100000.0
2008-08-07 12:27:00,109.495,109.495,109.485,109.49,216500001.0
2008-08-07 12:28:00,109.49,109.5,109.485,109.495,122600000.0
2008-08-07 12:29:00,109.495,109.5,109.485,109.49,115200000.0
2008-08-07 12:30:00,109.49,109.49,109.48,109.49,214800000.0
2008-08-07 12:31:00,109.49,109.515,109.49,109.5,347500000.0
2008-08-07 12:32:00,109.495,109.5,109.485,109.49,176800000.0
2008-08-07 12:33:00,109.49,109.495,109.49,109.495,193200000.0
2008-08-07 12:34:00,109.495,109.495,109.48,109.48,360500000.0
2008-08-07 12:35:00,109.48,109.49,109.48,109.48,237300000.0
2008-08-07 12:36:00,109.485,109.49,109.45,109.455,382500000.0
2008-08-07 12:37:00,109.455,109.47,109.455,109.465,559300000.0
2008-08-07 12:38:00,109.465,109.47,109.46,109.46,186100000.0
2008-08-07 12:39:00,109.47,109.47,109.46,109.47,132200000.0
2008-08-07 12:40:00,109.47,109.47,109.45,109.45,216500000.0
2008-08-07 12:41:00,109.45,109.455,109.425,109.43,605900000.0
2008-08-07 12:42:00,109.43,109.455,109.43,109.44,348000000.0
2008-08-07 12:43:00,109.44,109.44,109.4,109.42,334400000.0
2008-08-07 12:44:00,109.42,109.44,109.41,109.44,238000000.0
2008-08-07 12:45:00,109.44,109.44,109.41,109.41,314000000.0
2008-08-07 12:46:00,109.405,109.42,109.395,109.415,238147250.0
2008-08-07 12:47:00,109.415,109.425,109.4,109.425,227100000.0
2008-08-07 12:48:00,109.42,109.43,109.42,109.43,77100000.0
2008-08-07 12:49:00,109.435,109.435,109.42,109.425,261700000.0
2008-08-07 12:50:00,109.43,109.43,109.43,109.43,43400000.0
2008-08-07 12:51:00,109.43,109.44,109.4,109.41,338800000.0
2008-08-07 12:52:00,109.41,109.415,109.41,109.41,13000000.0
2008-08-07 12:53:00,109.41,109.42,109.405,109.415,371600000.0
2008-08-07 12:54:00,109.415,109.43,109.415,109.43,434600000.0
2008-08-07 12:55:00,109.43,109.455,109.43,109.45,323000000.0
2008-08-07 12:56:00,109.45,109.46,109.45,109.45,216400000.0
2008-08-07 12:57:00,109.45,109.45,109.445,109.445,68100000.0
2008-08-07 12:58:00,109.445,109.45,109.44,109.44,138800000.0
2008-08-07 12:59:00,109.44,109.45,109.44,109.445,32500000.0
2008-08-07 13:00:00,109.44,109.465,109.44,109.465,145800000.0
2008-08-07 13:01:00,109.465,109.475,109.465,109.47,88200000.0
2008-08-07 13:02:00,109.465,109.465,109.44,109.44,127000000.0
2008-08-07 13:03:00,109.435,109.435,109.42,109.435,122600000.0
2008-08-07 13:04:00,109.44,109.445,109.43,109.445,238200000.0
2008-08-07 13:05:00,109.435,109.445,109.425,109.425,242700000.0
2008-08-07 13:06:00,109.425,109.44,109.425,109.435,189700000.0
2008-08-07 13:07:00,109.435,109.46,109.43,109.435,390199999.0
2008-08-07 13:08:00,109.435,109.435,109.43,109.435,59000000.0
2008-08-07 13:09:00,109.435,109.45,109.43,109.445,248300000.0
2008-08-07 13:10:00,109.445,109.455,109.445,109.455,145300000.0
2008-08-07 13:11:00,109.45,109.45,109.445,109.445,128700000.0
2008-08-07 13:12:00,109.445,109.445,109.43,109.43,90600000.0
2008-08-07 13:13:00,109.43,109.44,109.42,109.43,233100000.0
2008-08-07 13:14:00,109.43,109.44,109.425,109.435,123000000.0
2008-08-07 13:15:00,109.44,109.44,109.435,109.435,80400000.0
2008-08-07 13:16:00,109.435,109.435,109.43,109.43,82600000.0
2008-08-07 13:17:00,109.43,109.435,109.415,109.42,110135000.0
2008-08-07 13:18:00,109.42,109.42,109.41,109.42,124700000.0
2008-08-07 13:19:00,109.42,109.45,109.415,109.435,367800000.0
2008-08-07 13:20:00,109.435,109.44,109.43,109.435,130100000.0
2008-08-07 13:21:00,109.435,109.44,109.43,109.43,152300000.0
2008-08-07 13:22:00,109.435,109.435,109.415,109.42,171800000.0
2008-08-07 13:23:00,109.42,109.45,109.42,109.44,57500000.0
2008-08-07 13:24:00,109.45,109.45,109.355,109.39,109100000.0
2008-08-07 13:25:00,109.39,109.39,109.375,109.39,61600000.0
2008-08-07 13:26:00,109.395,109.4,109.39,109.39,84300000.0
2008-08-07 13:27:00,109.39,109.395,109.38,109.38,53400000.0
2008-08-07 13:28:00,109.385,109.4,109.38,109.39,19800000.0
2008-08-07 13:29:00,109.39,109.4,109.37,109.4,64800000.0
2008-08-07 13:30:00,109.4,109.405,109.39,109.39,50600000.0
2008-08-07 13:31:00,109.39,109.39,109.37,109.38,24000000.0
2008-08-07 13:32:00,109.38,109.4,109.38,109.39,43700000.0
2008-08-07 13:33:00,109.39,109.41,109.39,109.41,74200000.0
2008-08-07 13:34:00,109.41,109.42,109.41,109.42,11300000.0
2008-08-07 13:35:00,109.42,109.425,109.41,109.42,30600000.0
2008-08-07 13:36:00,109.415,109.42,109.4,109.41,54700000.0
2008-08-07 13:37:00,109.41,109.415,109.4,109.41,71200000.0
2008-08-07 13:38:00,109.41,109.415,109.39,109.405,44700000.0
2008-08-07 13:39:00,109.41,109.415,109.405,109.405,10200000.0
2008-08-07 13:40:00,109.41,109.415,109.37,109.4,59400000.0
2008-08-07 13:41:00,109.4,109.4,109.39,109.395,29200000.0
2008-08-07 13:42:00,109.4,109.405,109.4,109.4,55400000.0
2008-08-07 13:43:00,109.4,109.415,109.4,109.415,46400000.0
2008-08-07 13:44:00,109.405,109.42,109.39,109.39,58600000.0
2008-08-07 13:45:00,109.39,109.46,109.36,109.44,83700000.0
2008-08-07 13:46:00,109.435,109.435,109.42,109.43,35600000.0
2008-08-07 13:47:00,109.43,109.45,109.43,109.45,22200000.0
2008-08-07 13:48:00,109.45,109.45,109.435,109.45,27800000.0
2008-08-07 13:49:00,109.45,109.45,109.39,109.405,303400000.0
2008-08-07 13:50:00,109.41,109.425,109.405,109.405,253200000.0
2008-08-07 13:51:00,109.405,109.41,109.405,109.41,81200000.0
2008-08-07 13:52:00,109.41,109.41,109.4,109.4,248700000.0
2008-08-07 13:53:00,109.4,109.405,109.395,109.4,252000000.0
2008-08-07 13:54:00,109.4,109.405,109.38,109.385,435370000.0
2008-08-07 13:55:00,109.39,109.39,109.39,109.39,119100000.0
2008-08-07 13:56:00,109.39,109.39,109.36,109.36,419200002.0
2008-08-07 13:57:00,109.36,109.36,109.335,109.34,373500000.0
2008-08-07 13:58:00,109.34,109.35,109.33,109.35,247600000.0
2008-08-07 13:59:00,109.36,109.37,109.355,109.36,159400000.0
2008-08-07 14:00:00,109.36,109.36,109.35,109.35,107500000.0
2008-08-07 14:01:00,109.35,109.35,109.32,109.32,420100000.0
2008-08-07 14:02:00,109.32,109.32,109.285,109.3,180300000.0
2008-08-07 14:03:00,109.3,109.35,109.29,109.34,318800000.0
2008-08-07 14:04:00,109.33,109.33,109.31,109.31,86100000.0
2008-08-07 14:05:00,109.31,109.31,109.295,109.295,71400000.0
2008-08-07 14:06:00,109.295,109.33,109.295,109.33,73600000.0
2008-08-07 14:07:00,109.325,109.34,109.32,109.34,84400000.0
2008-08-07 14:08:00,109.34,109.34,109.34,109.34,26800000.0
2008-08-07 14:09:00,109.34,109.34,109.295,109.315,271500000.0
2008-08-07 14:10:00,109.32,109.325,109.315,109.32,31400000.0
2008-08-07 14:11:00,109.32,109.33,109.31,109.32,55400000.0
2008-08-07 14:12:00,109.315,109.33,109.31,109.32,112100000.0
2008-08-07 14:13:00,109.32,109.34,109.32,109.33,46300000.0
2008-08-07 14:14:00,109.33,109.34,109.32,109.34,206999998.0
2008-08-07 14:15:00,109.335,109.35,109.33,109.335,118800000.0
2008-08-07 14:16:00,109.335,109.335,109.31,109.315,126100002.0
2008-08-07 14:17:00,109.32,109.34,109.32,109.34,103100000.0
2008-08-07 14:18:00,109.34,109.35,109.33,109.345,78000000.0
2008-08-07 14:19:00,109.345,109.36,109.345,109.36,138400001.0
2008-08-07 14:20:00,109.36,109.385,109.35,109.355,139700000.0
2008-08-07 14:21:00,109.355,109.38,109.35,109.365,67600000.0
2008-08-07 14:22:00,109.365,109.365,109.315,109.32,87700000.0
2008-08-07 14:23:00,109.315,109.325,109.3,109.31,197800000.0
2008-08-07 14:24:00,109.31,109.34,109.31,109.34,86500000.0
2008-08-07 14:25:00,109.34,109.34,109.33,109.34,141100000.0
2008-08-07 14:26:00,109.34,109.35,109.33,109.33,103400000.0
2008-08-07 14:27:00,109.33,109.35,109.33,109.35,80000000.0
2008-08-07 14:28:00,109.35,109.35,109.33,109.33,214547250.0
2008-08-07 14:29:00,109.33,109.36,109.305,109.32,362300000.0
2008-08-07 14:30:00,109.325,109.325,109.2,109.2,726599999.0
2008-08-07 14:31:00,109.205,109.21,109.14,109.16,591399998.0
2008-08-07 14:32:00,109.16,109.18,109.13,109.18,439299999.0
2008-08-07 14:33:00,109.18,109.19,109.14,109.18,635600000.0
2008-08-07 14:34:00,109.18,109.22,109.155,109.22,522499999.0
2008-08-07 14:35:00,109.22,109.34,109.215,109.325,585101249.0
2008-08-07 14:36:00,109.325,109.33,109.22,109.31,721400000.0
2008-08-07 14:37:00,109.31,109.37,109.29,109.35,837900008.0
2008-08-07 14:38:00,109.35,109.46,109.35,109.39,635301251.0
2008-08-07 14:39:00,109.39,109.39,109.29,109.29,658999999.0
2008-08-07 14:40:00,109.29,109.32,109.255,109.29,872300003.0
2008-08-07 14:41:00,109.3,109.3,109.255,109.29,862400000.0
2008-08-07 14:42:00,109.29,109.3,109.255,109.26,645699997.0
2008-08-07 14:43:00,109.265,109.35,109.25,109.3,693500000.0
2008-08-07 14:44:00,109.29,109.33,109.23,109.23,1049699996.0
2008-08-07 14:45:00,109.23,109.26,109.195,109.25,642200000.0
2008-08-07 14:46:00,109.245,109.28,109.225,109.28,340700001.0
2008-08-07 14:47:00,109.285,109.3,109.26,109.26,467600000.0
2008-08-07 14:48:00,109.265,109.29,109.245,109.28,437500000.0
2008-08-07 14:49:00,109.29,109.29,109.225,109.24,400300000.0
2008-08-07 14:50:00,109.24,109.29,109.225,109.29,188099999.0
2008-08-07 14:51:00,109.29,109.34,109.275,109.3,586000000.0
2008-08-07 14:52:00,109.3,109.32,109.23,109.31,656300002.0
2008-08-07 14:53:00,109.3,109.32,109.255,109.31,592700000.0
2008-08-07 14:54:00,109.31,109.31,109.24,109.255,395799999.0
2008-08-07 14:55:00,109.255,109.28,109.225,109.265,508300000.0
2008-08-07 14:56:00,109.265,109.28,109.235,109.26,701800000.0
2008-08-07 14:57:00,109.26,109.27,109.21,109.22,720400002.0
2008-08-07 14:58:00,109.225,109.24,109.21,109.215,497862001.0
2008-08-07 14:59:00,109.22,109.24,109.21,109.22,298100000.0
2008-08-07 15:00:00,109.23,109.28,109.21,109.27,498300000.0
2008-08-07 15:01:00,109.27,109.31,109.265,109.3,347400000.0
2008-08-07 15:02:00,109.3,109.33,109.29,109.295,407733749.0
2008-08-07 15:03:00,109.295,109.32,109.27,109.27,634399999.0
2008-08-07 15:04:00,109.275,109.3,109.27,109.295,278800000.0
2008-08-07 15:05:00,109.295,109.3,109.27,109.27,388200000.0
2008-08-07 15:06:00,109.27,109.3,109.255,109.28,560500000.0
2008-08-07 15:07:00,109.28,109.32,109.28,109.31,329600001.0
2008-08-07 15:08:00,109.3,109.305,109.265,109.27,238500000.0
2008-08-07 15:09:00,109.275,109.29,109.255,109.26,356599997.0
2008-08-07 15:10:00,109.26,109.26,109.235,109.25,371399999.0
2008-08-07 15:11:00,109.25,109.25,109.225,109.225,228899998.0
2008-08-07 15:12:00,109.23,109.26,109.23,109.25,335199998.0
2008-08-07 15:13:00,109.25,109.29,109.25,109.28,365799997.0
2008-08-07 15:14:00,109.28,109.28,109.24,109.255,456167493.0
2008-08-07 15:15:00,109.255,109.26,109.235,109.25,361899994.0
2008-08-07 15:16:00,109.25,109.28,109.25,109.275,444100000.0
2008-08-07 15:17:00,109.27,109.305,109.26,109.305,541200000.0
2008-08-07 15:18:00,109.295,109.3,109.255,109.27,348500000.0
2008-08-07 15:19:00,109.28,109.3,109.28,109.295,696900001.0
2008-08-07 15:20:00,109.295,109.3,109.27,109.295,626100000.0
2008-08-07 15:21:00,109.295,109.31,109.29,109.3,580500000.0
2008-08-07 15:22:00,109.305,109.315,109.295,109.31,480400000.0
2008-08-07 15:23:00,109.31,109.34,109.295,109.335,483100000.0
2008-08-07 15:24:00,109.33,109.365,109.33,109.35,587000000.0
2008-08-07 15:25:00,109.35,109.39,109.35,109.36,541967500.0
2008-08-07 15:26:00,109.36,109.385,109.335,109.34,649700006.0
2008-08-07 15:27:00,109.34,109.34,109.31,109.32,425700000.0
2008-08-07 15:28:00,109.32,109.38,109.32,109.375,645500000.0
2008-08-07 15:29:00,109.375,109.425,109.375,109.375,569400000.0
2008-08-07 15:30:00,109.375,109.38,109.36,109.375,473800000.0
2008-08-07 15:31:00,109.38,109.38,109.33,109.33,278125000.0
2008-08-07 15:32:00,109.34,109.34,109.32,109.33,275500000.0
2008-08-07 15:33:00,109.335,109.34,109.27,109.27,456300000.0
2008-08-07 15:34:00,109.27,109.27,109.25,109.255,397600000.0
2008-08-07 15:35:00,109.255,109.28,109.255,109.275,477900000.0
2008-08-07 15:36:00,109.27,109.28,109.25,109.255,675200000.0
2008-08-07 15:37:00,109.255,109.31,109.25,109.31,428500000.0
2008-08-07 15:38:00,109.32,109.33,109.29,109.32,704200000.0
2008-08-07 15:39:00,109.315,109.33,109.29,109.31,583000000.0
2008-08-07 15:40:00,109.3,109.32,109.3,109.31,199500000.0
2008-08-07 15:41:00,109.31,109.31,109.29,109.3,212233751.0
2008-08-07 15:42:00,109.3,109.31,109.295,109.3,307200000.0
2008-08-07 15:43:00,109.3,109.32,109.295,109.31,225800000.0
2008-08-07 15:44:00,109.31,109.315,109.305,109.31,259900000.0
2008-08-07 15:45:00,109.305,109.31,109.28,109.29,526300000.0
2008-08-07 15:46:00,109.29,109.29,109.28,109.29,178700000.0
2008-08-07 15:47:00,109.29,109.34,109.29,109.32,607199999.0
2008-08-07 15:48:00,109.32,109.37,109.32,109.36,624400001.0
2008-08-07 15:49:00,109.36,109.4,109.36,109.39,462900000.0
2008-08-07 15:50:00,109.39,109.39,109.37,109.38,363900000.0
2008-08-07 15:51:00,109.38,109.38,109.375,109.375,159800000.0
2008-08-07 15:52:00,109.375,109.38,109.37,109.375,299200000.0
2008-08-07 15:53:00,109.38,109.39,109.375,109.375,247800000.0
2008-08-07 15:54:00,109.375,109.4,109.375,109.4,307100000.0
2008-08-07 15:55:00,109.4,109.4,109.385,109.39,118500000.0
2008-08-07 15:56:00,109.39,109.39,109.38,109.38,265400000.0
2008-08-07 15:57:00,109.38,109.385,109.37,109.37,344900000.0
2008-08-07 15:58:00,109.37,109.38,109.36,109.37,265100000.0
2008-08-07 15:59:00,109.37,109.395,109.365,109.385,284000000.0
2008-08-07 16:00:00,109.45,109.56,109.38,109.55,856700003.0
2008-08-07 16:01:00,109.55,109.565,109.515,109.545,817500000.0
2008-08-07 16:02:00,109.545,109.555,109.49,109.55,872700000.0
2008-08-07 16:03:00,109.555,109.57,109.535,109.535,753600000.0
2008-08-07 16:04:00,109.53,109.57,109.53,109.555,749000001.0
2008-08-07 16:05:00,109.55,109.59,109.55,109.58,740400001.0
2008-08-07 16:06:00,109.585,109.67,109.58,109.655,931900001.0
2008-08-07 16:07:00,109.66,109.685,109.63,109.68,695800000.0
2008-08-07 16:08:00,109.68,109.68,109.655,109.655,433600000.0
2008-08-07 16:09:00,109.655,109.655,109.61,109.61,530600000.0
2008-08-07 16:10:00,109.615,109.625,109.59,109.595,660700000.0
2008-08-07 16:11:00,109.595,109.6,109.56,109.56,569900000.0
2008-08-07 16:12:00,109.555,109.56,109.545,109.55,477200000.0
2008-08-07 16:13:00,109.555,109.56,109.53,109.545,656500000.0
2008-08-07 16:14:00,109.545,109.55,109.54,109.55,356099999.0
2008-08-07 16:15:00,109.55,109.575,109.55,109.575,333000000.0
2008-08-07 16:16:00,109.575,109.575,109.55,109.57,474000000.0
2008-08-07 16:17:00,109.565,109.59,109.55,109.585,833099991.0
2008-08-07 16:18:00,109.585,109.59,109.575,109.59,432100000.0
2008-08-07 16:19:00,109.585,109.59,109.58,109.59,300500000.0
2008-08-07 16:20:00,109.59,109.655,109.59,109.64,659800000.0
2008-08-07 16:21:00,109.64,109.64,109.61,109.625,733400000.0
2008-08-07 16:22:00,109.625,109.65,109.62,109.645,716700000.0
2008-08-07 16:23:00,109.645,109.66,109.63,109.655,605800000.0
2008-08-07 16:24:00,109.66,109.68,109.66,109.68,596800000.0
2008-08-07 16:25:00,109.675,109.675,109.63,109.64,689300000.0
2008-08-07 16:26:00,109.64,109.645,109.635,109.64,516100000.0
2008-08-07 16:27:00,109.64,109.645,109.63,109.64,422200000.0
2008-08-07 16:28:00,109.64,109.65,109.64,109.64,377700000.0
2008-08-07 16:29:00,109.64,109.645,109.625,109.625,266700000.0
2008-08-07 16:30:00,109.63,109.64,109.62,109.64,329000000.0
2008-08-07 16:31:00,109.64,109.65,109.625,109.625,641000000.0
2008-08-07 16:32:00,109.625,109.63,109.625,109.625,248200000.0
2008-08-07 16:33:00,109.625,109.625,109.61,109.615,518500000.0
2008-08-07 16:34:00,109.615,109.625,109.61,109.625,437100000.0
2008-08-07 16:35:00,109.625,109.63,109.59,109.595,455600000.0
2008-08-07 16:36:00,109.595,109.61,109.585,109.595,339100000.0
2008-08-07 16:37:00,109.595,109.595,109.58,109.59,548300000.0
2008-08-07 16:38:00,109.59,109.59,109.57,109.57,176900000.0
2008-08-07 16:39:00,109.57,109.59,109.565,109.575,501700000.0
2008-08-07 16:40:00,109.575,109.585,109.57,109.575,476400000.0
2008-08-07 16:41:00,109.57,109.57,109.55,109.55,458200000.0
2008-08-07 16:42:00,109.55,109.56,109.55,109.56,364700000.0
2008-08-07 16:43:00,109.56,109.575,109.55,109.575,490700000.0
2008-08-07 16:44:00,109.58,109.59,109.565,109.565,436000000.0
2008-08-07 16:45:00,109.565,109.575,109.565,109.57,284600000.0
2008-08-07 16:46:00,109.57,109.585,109.56,109.58,265800000.0
2008-08-07 16:47:00,109.58,109.58,109.57,109.58,47000000.0
2008-08-07 16:48:00,109.575,109.575,109.56,109.57,140600000.0
2008-08-07 16:49:00,109.57,109.59,109.57,109.59,213500000.0
2008-08-07 16:50:00,109.59,109.59,109.58,109.59,195500000.0
2008-08-07 16:51:00,109.59,109.59,109.58,109.58,333600000.0
2008-08-07 16:52:00,109.58,109.605,109.58,109.6,169400000.0
2008-08-07 16:53:00,109.6,109.605,109.575,109.605,292100000.0
2008-08-07 16:54:00,109.6,109.605,109.59,109.6,299300000.0
2008-08-07 16:55:00,109.6,109.61,109.585,109.59,400800000.0
2008-08-07 16:56:00,109.59,109.61,109.59,109.6,499800000.0
2008-08-07 16:57:00,109.595,109.595,109.56,109.56,567300000.0
2008-08-07 16:58:00,109.56,109.56,109.55,109.555,358000000.0
2008-08-07 16:59:00,109.555,109.585,109.55,109.575,744500000.0
2008-08-07 17:00:00,109.575,109.595,109.57,109.57,575099999.0
2008-08-07 17:01:00,109.57,109.58,109.57,109.575,402800000.0
2008-08-07 17:02:00,109.575,109.58,109.56,109.57,442700000.0
2008-08-07 17:03:00,109.57,109.57,109.55,109.55,251200000.0
2008-08-07 17:04:00,109.55,109.55,109.52,109.52,390500000.0
2008-08-07 17:05:00,109.52,109.53,109.49,109.49,274000000.0
2008-08-07 17:06:00,109.495,109.525,109.495,109.525,380000000.0
2008-08-07 17:07:00,109.525,109.53,109.52,109.525,204600000.0
2008-08-07 17:08:00,109.525,109.54,109.525,109.54,206400000.0
2008-08-07 17:09:00,109.54,109.545,109.51,109.52,405600000.0
2008-08-07 17:10:00,109.52,109.53,109.51,109.52,205400000.0
2008-08-07 17:11:00,109.52,109.53,109.515,109.52,342400000.0
2008-08-07 17:12:00,109.515,109.515,109.49,109.5,320300000.0
2008-08-07 17:13:00,109.5,109.52,109.5,109.515,165000000.0
2008-08-07 17:14:00,109.52,109.52,109.5,109.51,537099999.0
2008-08-07 17:15:00,109.51,109.52,109.505,109.52,492300000.0
2008-08-07 17:16:00,109.515,109.52,109.5,109.51,315800000.0
2008-08-07 17:17:00,109.51,109.515,109.51,109.51,252000000.0
2008-08-07 17:18:00,109.51,109.52,109.5,109.51,289800000.0
2008-08-07 17:19:00,109.505,109.505,109.49,109.49,278100000.0
2008-08-07 17:20:00,109.485,109.49,109.46,109.46,390900000.0
2008-08-07 17:21:00,109.46,109.465,109.45,109.46,451600000.0
2008-08-07 17:22:00,109.46,109.47,109.45,109.465,305500000.0
2008-08-07 17:23:00,109.47,109.47,109.465,109.47,402200000.0
2008-08-07 17:24:00,109.47,109.47,109.455,109.455,335400000.0
2008-08-07 17:25:00,109.455,109.47,109.45,109.45,113800000.0
2008-08-07 17:26:00,109.455,109.485,109.455,109.48,281400000.0
2008-08-07 17:27:00,109.48,109.485,109.455,109.48,610600000.0
2008-08-07 17:28:00,109.48,109.49,109.48,109.48,269000000.0
2008-08-07 17:29:00,109.48,109.5,109.48,109.49,258000000.0
2008-08-07 17:30:00,109.49,109.51,109.48,109.49,328200000.0
2008-08-07 17:31:00,109.5,109.5,109.49,109.495,177400000.0
2008-08-07 17:32:00,109.495,109.5,109.49,109.495,226900000.0
2008-08-07 17:33:00,109.495,109.51,109.48,109.485,453100000.0
2008-08-07 17:34:00,109.485,109.49,109.455,109.47,508500000.0
2008-08-07 17:35:00,109.47,109.47,109.45,109.45,406700000.0
2008-08-07 17:36:00,109.45,109.46,109.45,109.46,435700000.0
2008-08-07 17:37:00,109.46,109.48,109.46,109.475,390700000.0
2008-08-07 17:38:00,109.475,109.48,109.46,109.47,310000000.0
2008-08-07 17:39:00,109.465,109.47,109.45,109.45,191600000.0
2008-08-07 17:40:00,109.45,109.46,109.445,109.46,108200000.0
2008-08-07 17:41:00,109.455,109.46,109.44,109.44,192400000.0
2008-08-07 17:42:00,109.44,109.445,109.44,109.44,156100000.0
2008-08-07 17:43:00,109.44,109.45,109.43,109.435,490800000.0
2008-08-07 17:44:00,109.435,109.45,109.43,109.43,396000000.0
2008-08-07 17:45:00,109.43,109.45,109.43,109.44,243500000.0
2008-08-07 17:46:00,109.445,109.45,109.415,109.415,306500000.0
2008-08-07 17:47:00,109.415,109.46,109.405,109.45,325900000.0
2008-08-07 17:48:00,109.45,109.46,109.445,109.455,272200000.0
2008-08-07 17:49:00,109.455,109.475,109.45,109.45,385900000.0
2008-08-07 17:50:00,109.46,109.46,109.44,109.44,289500000.0
2008-08-07 17:51:00,109.44,109.46,109.42,109.45,314400001.0
2008-08-07 17:52:00,109.45,109.45,109.42,109.43,291800000.0
2008-08-07 17:53:00,109.43,109.46,109.42,109.455,349000000.0
2008-08-07 17:54:00,109.45,109.47,109.435,109.46,328700000.0
2008-08-07 17:55:00,109.46,109.46,109.435,109.44,226099999.0
2008-08-07 17:56:00,109.44,109.48,109.435,109.475,484299999.0
2008-08-07 17:57:00,109.465,109.48,109.45,109.455,339999999.0
2008-08-07 17:58:00,109.455,109.46,109.435,109.445,249699999.0
2008-08-07 17:59:00,109.445,109.455,109.425,109.44,382900000.0
2008-08-07 18:00:00,109.44,109.455,109.425,109.43,485600000.0
2008-08-07 18:01:00,109.43,109.43,109.395,109.41,184800000.0
2008-08-07 18:02:00,109.41,109.42,109.37,109.38,216799999.0
2008-08-07 18:03:00,109.37,109.39,109.34,109.365,431799999.0
2008-08-07 18:04:00,109.365,109.38,109.365,109.38,134900000.0
2008-08-07 18:05:00,109.365,109.39,109.365,109.39,168400002.0
2008-08-07 18:06:00,109.39,109.39,109.37,109.38,180899997.0
2008-08-07 18:07:00,109.38,109.39,109.365,109.375,346800002.0
2008-08-07 18:08:00,109.375,109.385,109.365,109.375,440500000.0
2008-08-07 18:09:00,109.38,109.385,109.37,109.38,337400000.0
2008-08-07 18:10:00,109.38,109.39,109.37,109.385,327400000.0
2008-08-07 18:11:00,109.385,109.395,109.375,109.385,280300000.0
2008-08-07 18:12:00,109.385,109.41,109.375,109.41,490300000.0
2008-08-07 18:13:00,109.415,109.42,109.405,109.415,252300000.0
2008-08-07 18:14:00,109.415,109.42,109.405,109.41,483299998.0
2008-08-07 18:15:00,109.415,109.42,109.41,109.415,167300001.0
2008-08-07 18:16:00,109.415,109.415,109.405,109.415,233200000.0
2008-08-07 18:17:00,109.415,109.43,109.405,109.425,350900000.0
2008-08-07 18:18:00,109.415,109.445,109.41,109.445,273800001.0
2008-08-07 18:19:00,109.45,109.455,109.44,109.445,305100000.0
2008-08-07 18:20:00,109.445,109.46,109.425,109.425,379300000.0
2008-08-07 18:21:00,109.43,109.44,109.42,109.435,369800000.0
2008-08-07 18:22:00,109.435,109.44,109.425,109.425,260200000.0
2008-08-07 18:23:00,109.425,109.435,109.425,109.43,143900000.0
2008-08-07 18:24:00,109.43,109.44,109.43,109.43,174500000.0
2008-08-07 18:25:00,109.43,109.44,109.425,109.44,282100000.0
2008-08-07 18:26:00,109.44,109.44,109.435,109.435,120900000.0
2008-08-07 18:27:00,109.435,109.44,109.435,109.44,119300000.0
2008-08-07 18:28:00,109.44,109.445,109.44,109.44,95800000.0
2008-08-07 18:29:00,109.445,109.46,109.44,109.445,401500000.0
2008-08-07 18:30:00,109.45,109.455,109.44,109.45,480700000.0
2008-08-07 18:31:00,109.45,109.45,109.425,109.44,174600000.0
2008-08-07 18:32:00,109.44,109.45,109.44,109.445,201200000.0
2008-08-07 18:33:00,109.445,109.45,109.42,109.44,423300000.0
2008-08-07 18:34:00,109.44,109.47,109.44,109.445,406400000.0
2008-08-07 18:35:00,109.445,109.48,109.445,109.475,414300000.0
2008-08-07 18:36:00,109.48,109.505,109.475,109.495,444300000.0
2008-08-07 18:37:00,109.495,109.5,109.47,109.485,329700000.0
2008-08-07 18:38:00,109.485,109.49,109.48,109.49,214300000.0
2008-08-07 18:39:00,109.49,109.5,109.485,109.49,239000000.0
2008-08-07 18:40:00,109.49,109.49,109.48,109.485,262600000.0
2008-08-07 18:41:00,109.48,109.515,109.48,109.515,590400000.0
2008-08-07 18:42:00,109.52,109.545,109.515,109.545,360800000.0
2008-08-07 18:43:00,109.545,109.56,109.54,109.555,265900000.0
2008-08-07 18:44:00,109.555,109.555,109.52,109.52,417800000.0
2008-08-07 18:45:00,109.52,109.54,109.515,109.515,700899999.0
2008-08-07 18:46:00,109.515,109.525,109.51,109.525,306400000.0
2008-08-07 18:47:00,109.525,109.53,109.51,109.53,527400000.0
2008-08-07 18:48:00,109.525,109.55,109.525,109.545,432900000.0
2008-08-07 18:49:00,109.545,109.55,109.54,109.545,378900000.0
2008-08-07 18:50:00,109.545,109.545,109.53,109.54,264400000.0
2008-08-07 18:51:00,109.54,109.56,109.52,109.555,386000000.0
2008-08-07 18:52:00,109.55,109.56,109.55,109.555,122000000.0
2008-08-07 18:53:00,109.55,109.58,109.55,109.57,170300000.0
2008-08-07 18:54:00,109.57,109.58,109.545,109.57,426100000.0
2008-08-07 18:55:00,109.57,109.59,109.565,109.59,131600000.0
2008-08-07 18:56:00,109.59,109.62,109.58,109.62,588700000.0
2008-08-07 18:57:00,109.62,109.62,109.58,109.59,500900000.0
2008-08-07 18:58:00,109.59,109.6,109.59,109.59,204600000.0
2008-08-07 18:59:00,109.59,109.595,109.575,109.58,659400000.0
2008-08-07 19:00:00,109.58,109.59,109.57,109.585,426700001.0
2008-08-07 19:01:00,109.59,109.59,109.57,109.575,329800000.0
2008-08-07 19:02:00,109.58,109.58,109.53,109.53,432300000.0
2008-08-07 19:03:00,109.53,109.53,109.515,109.52,233600000.0
2008-08-07 19:04:00,109.52,109.525,109.51,109.515,584700001.0
2008-08-07 19:05:00,109.515,109.515,109.465,109.465,433900000.0
2008-08-07 19:06:00,109.465,109.465,109.455,109.455,284000000.0
2008-08-07 19:07:00,109.46,109.48,109.455,109.48,380800001.0
2008-08-07 19:08:00,109.47,109.505,109.47,109.505,496600000.0
2008-08-07 19:09:00,109.505,109.51,109.5,109.5,410300000.0
2008-08-07 19:10:00,109.5,109.5,109.465,109.465,236300000.0
2008-08-07 19:11:00,109.465,109.475,109.46,109.46,317300001.0
2008-08-07 19:12:00,109.46,109.46,109.46,109.46,60100000.0
2008-08-07 19:13:00,109.46,109.47,109.46,109.47,216400000.0
2008-08-07 19:14:00,109.465,109.475,109.465,109.475,351400000.0
2008-08-07 19:15:00,109.475,109.48,109.47,109.475,168400000.0
2008-08-07 19:16:00,109.48,109.49,109.465,109.48,339200000.0
2008-08-07 19:17:00,109.485,109.49,109.47,109.48,418200000.0
2008-08-07 19:18:00,109.48,109.48,109.465,109.465,333900000.0
2008-08-07 19:19:00,109.465,109.475,109.46,109.47,236500000.0
2008-08-07 19:20:00,109.475,109.49,109.47,109.49,269200000.0
2008-08-07 19:21:00,109.49,109.49,109.475,109.475,532600000.0
2008-08-07 19:22:00,109.48,109.48,109.47,109.47,440100000.0
2008-08-07 19:23:00,109.47,109.49,109.47,109.485,537100000.0
2008-08-07 19:24:00,109.485,109.495,109.485,109.49,181100000.0
2008-08-07 19:25:00,109.49,109.49,109.475,109.48,349800001.0
2008-08-07 19:26:00,109.48,109.48,109.47,109.47,357100000.0
2008-08-07 19:27:00,109.47,109.48,109.465,109.475,64800000.0
2008-08-07 19:28:00,109.48,109.485,109.475,109.485,162200000.0
2008-08-07 19:29:00,109.485,109.49,109.47,109.475,314000000.0
2008-08-07 19:30:00,109.475,109.49,109.465,109.48,585000000.0
2008-08-07 19:31:00,109.48,109.48,109.465,109.47,375500000.0
2008-08-07 19:32:00,109.47,109.47,109.465,109.465,185700000.0
2008-08-07 19:33:00,109.465,109.465,109.46,109.465,390200000.0
2008-08-07 19:34:00,109.465,109.52,109.46,109.52,641999999.0
2008-08-07 19:35:00,109.52,109.545,109.52,109.53,391500001.0
2008-08-07 19:36:00,109.53,109.53,109.495,109.51,477400000.0
2008-08-07 19:37:00,109.51,109.56,109.51,109.555,515500000.0
2008-08-07 19:38:00,109.56,109.56,109.545,109.555,238400000.0
2008-08-07 19:39:00,109.555,109.565,109.54,109.545,97500000.0
2008-08-07 19:40:00,109.54,109.545,109.505,109.51,263800001.0
2008-08-07 19:41:00,109.51,109.525,109.51,109.515,197500000.0
2008-08-07 19:42:00,109.515,109.52,109.5,109.52,211900000.0
2008-08-07 19:43:00,109.52,109.52,109.505,109.515,121300000.0
2008-08-07 19:44:00,109.515,109.52,109.505,109.51,179100000.0
2008-08-07 19:45:00,109.51,109.51,109.5,109.505,217500000.0
2008-08-07 19:46:00,109.505,109.51,109.5,109.51,272000000.0
2008-08-07 19:47:00,109.51,109.51,109.49,109.49,253200000.0
2008-08-07 19:48:00,109.49,109.5,109.49,109.5,399100000.0
2008-08-07 19:49:00,109.5,109.5,109.48,109.48,450800000.0
2008-08-07 19:50:00,109.485,109.49,109.48,109.485,619100000.0
2008-08-07 19:51:00,109.485,109.495,109.485,109.49,185700000.0
2008-08-07 19:52:00,109.49,109.49,109.485,109.485,186500000.0
2008-08-07 19:53:00,109.485,109.485,109.465,109.465,229500001.0
2008-08-07 19:54:00,109.465,109.47,109.46,109.465,272100000.0
2008-08-07 19:55:00,109.465,109.465,109.45,109.46,239800000.0
2008-08-07 19:56:00,109.46,109.465,109.455,109.455,255100000.0
2008-08-07 19:57:00,109.455,109.46,109.455,109.46,85200000.0
2008-08-07 19:58:00,109.46,109.465,109.44,109.44,183400000.0
2008-08-07 19:59:00,109.435,109.435,109.42,109.435,325200000.0
2008-08-07 20:00:00,109.435,109.455,109.435,109.455,334800000.0
2008-08-07 20:01:00,109.45,109.465,109.435,109.435,507000000.0
2008-08-07 20:02:00,109.435,109.455,109.435,109.445,551500000.0
2008-08-07 20:03:00,109.445,109.455,109.43,109.435,634500000.0
2008-08-07 20:04:00,109.435,109.435,109.43,109.435,183100000.0
2008-08-07 20:05:00,109.435,109.435,109.43,109.43,327700000.0
2008-08-07 20:06:00,109.43,109.43,109.425,109.43,34700000.0
2008-08-07 20:07:00,109.43,109.43,109.43,109.43,4800000.0
2008-08-07 20:08:00,109.43,109.44,109.43,109.44,175800000.0
2008-08-07 20:09:00,109.435,109.455,109.43,109.43,316500000.0
2008-08-07 20:10:00,109.43,109.44,109.42,109.44,297200000.0
2008-08-07 20:11:00,109.44,109.45,109.44,109.45,75800000.0
2008-08-07 20:12:00,109.45,109.45,109.44,109.445,166900000.0
2008-08-07 20:13:00,109.44,109.45,109.41,109.42,711500000.0
2008-08-07 20:14:00,109.42,109.44,109.42,109.44,236200000.0
2008-08-07 20:15:00,109.44,109.46,109.435,109.45,388400000.0
2008-08-07 20:16:00,109.455,109.455,109.45,109.45,157200000.0
2008-08-07 20:17:00,109.45,109.465,109.45,109.46,196900000.0
2008-08-07 20:18:00,109.46,109.46,109.455,109.455,79800000.0
2008-08-07 20:19:00,109.455,109.455,109.44,109.44,284300000.0
2008-08-07 20:20:00,109.445,109.45,109.405,109.425,448600000.0
2008-08-07 20:21:00,109.425,109.43,109.415,109.415,296900000.0
2008-08-07 20:22:00,109.415,109.42,109.405,109.415,151400000.0
2008-08-07 20:23:00,109.42,109.42,109.415,109.415,155900000.0
2008-08-07 20:24:00,109.415,109.415,109.405,109.415,193800000.0
2008-08-07 20:25:00,109.415,109.425,109.39,109.425,580000000.0
2008-08-07 20:26:00,109.425,109.425,109.385,109.395,456600000.0
2008-08-07 20:27:00,109.395,109.4,109.385,109.39,497900000.0
2008-08-07 20:28:00,109.385,109.4,109.375,109.39,428300000.0
2008-08-07 20:29:00,109.39,109.39,109.39,109.39,107900000.0
2008-08-07 20:30:00,109.39,109.405,109.39,109.405,190400000.0
2008-08-07 20:31:00,109.405,109.425,109.4,109.405,258000000.0
2008-08-07 20:32:00,109.405,109.41,109.4,109.41,282100000.0
2008-08-07 20:33:00,109.41,109.435,109.41,109.42,216600000.0
2008-08-07 20:34:00,109.42,109.42,109.42,109.42,16400000.0
2008-08-07 20:35:00,109.42,109.425,109.415,109.415,140300000.0
2008-08-07 20:36:00,109.41,109.42,109.41,109.415,215700000.0
2008-08-07 20:37:00,109.415,109.44,109.415,109.44,320500000.0
2008-08-07 20:38:00,109.44,109.445,109.43,109.43,147000000.0
2008-08-07 20:39:00,109.43,109.435,109.42,109.435,142500000.0
2008-08-07 20:40:00,109.435,109.45,109.43,109.445,135200000.0
2008-08-07 20:41:00,109.445,109.455,109.44,109.44,137100000.0
2008-08-07 20:42:00,109.44,109.445,109.43,109.435,136700000.0
2008-08-07 20:43:00,109.435,109.45,109.43,109.45,119000000.0
2008-08-07 20:44:00,109.45,109.45,109.445,109.45,53800000.0
2008-08-07 20:45:00,109.45,109.45,109.42,109.425,424900000.0
2008-08-07 20:46:00,109.42,109.44,109.42,109.435,89800000.0
2008-08-07 20:47:00,109.435,109.435,109.43,109.435,66700000.0
2008-08-07 20:48:00,109.43,109.43,109.42,109.425,58800000.0
2008-08-07 20:49:00,109.425,109.43,109.42,109.425,248000000.0
2008-08-07 20:50:00,109.43,109.43,109.425,109.425,170700000.0
2008-08-07 20:51:00,109.42,109.44,109.42,109.44,312700000.0
2008-08-07 20:53:00,109.44,109.45,109.44,109.45,108100000.0
2008-08-07 20:54:00,109.45,109.45,109.44,109.45,80500000.0
2008-08-07 20:55:00,109.45,109.46,109.445,109.455,267300000.0
2008-08-07 20:56:00,109.46,109.47,109.46,109.46,165900000.0
2008-08-07 20:57:00,109.46,109.46,109.455,109.455,89500000.0
2008-08-07 20:58:00,109.455,109.455,109.435,109.435,193000000.0
2008-08-07 20:59:00,109.44,109.45,109.43,109.43,128000000.0
2008-08-07 21:00:00,109.425,109.44,109.42,109.435,271000000.0
2008-08-07 21:01:00,109.435,109.45,109.43,109.45,103700000.0
2008-08-07 21:02:00,109.445,109.48,109.445,109.465,402300000.0
2008-08-07 21:03:00,109.465,109.465,109.44,109.44,486100000.0
2008-08-07 21:04:00,109.445,109.45,109.44,109.45,216700000.0
2008-08-07 21:05:00,109.45,109.455,109.43,109.435,307600000.0
2008-08-07 21:06:00,109.43,109.435,109.43,109.43,236600000.0
2008-08-07 21:07:00,109.43,109.44,109.425,109.425,117800000.0
2008-08-07 21:08:00,109.425,109.445,109.415,109.43,356400000.0
2008-08-07 21:09:00,109.425,109.425,109.39,109.42,652100000.0
2008-08-07 21:10:00,109.42,109.425,109.415,109.415,291200000.0
2008-08-07 21:11:00,109.415,109.415,109.405,109.405,27100000.0
2008-08-07 21:12:00,109.405,109.41,109.4,109.4,121000000.0
2008-08-07 21:13:00,109.41,109.41,109.4,109.4,68800000.0
2008-08-07 21:14:00,109.4,109.41,109.4,109.41,29800000.0
2008-08-07 21:17:00,109.405,109.41,109.405,109.41,31600000.0
2008-08-07 21:18:00,109.405,109.405,109.4,109.405,226000000.0
2008-08-07 21:19:00,109.4,109.405,109.39,109.4,171000000.0
2008-08-07 21:20:00,109.4,109.4,109.395,109.4,81900000.0
2008-08-07 21:21:00,109.4,109.405,109.4,109.405,78100000.0
2008-08-07 21:22:00,109.405,109.41,109.4,109.41,72500000.0
2008-08-07 21:23:00,109.405,109.405,109.4,109.4,93200000.0
2008-08-07 21:24:00,109.405,109.41,109.4,109.4,252500000.0
2008-08-07 21:25:00,109.4,109.4,109.395,109.4,121699999.0
2008-08-07 21:26:00,109.4,109.4,109.4,109.4,25900000.0
2008-08-07 21:27:00,109.4,109.4,109.39,109.39,100800000.0
2008-08-07 21:28:00,109.39,109.43,109.39,109.41,366400001.0
2008-08-07 21:29:00,109.415,109.415,109.41,109.41,236500000.0
2008-08-07 21:30:00,109.405,109.425,109.4,109.41,377500000.0
2008-08-07 21:31:00,109.415,109.42,109.405,109.41,345600000.0
2008-08-07 21:32:00,109.41,109.41,109.4,109.4,204000000.0
2008-08-07 21:33:00,109.4,109.405,109.395,109.405,142500000.0
2008-08-07 21:34:00,109.405,109.41,109.4,109.41,363000000.0
2008-08-07 21:35:00,109.41,109.415,109.395,109.395,499700000.0
2008-08-07 21:36:00,109.395,109.395,109.35,109.36,541900000.0
2008-08-07 21:37:00,109.36,109.36,109.32,109.34,812200000.0
2008-08-07 21:38:00,109.34,109.38,109.33,109.375,561800000.0
2008-08-07 21:39:00,109.375,109.38,109.355,109.36,809100000.0
2008-08-07 21:40:00,109.36,109.365,109.355,109.365,736300000.0
2008-08-07 21:41:00,109.37,109.375,109.365,109.37,537700001.0
2008-08-07 21:42:00,109.37,109.37,109.36,109.36,114500000.0
2008-08-07 21:43:00,109.355,109.36,109.355,109.355,199700000.0
2008-08-07 21:44:00,109.355,109.365,109.355,109.365,258800000.0
2008-08-07 21:45:00,109.365,109.37,109.36,109.365,262099999.0
2008-08-07 21:46:00,109.365,109.37,109.36,109.37,133400000.0
2008-08-07 21:47:00,109.375,109.375,109.37,109.375,104100000.0
2008-08-07 21:48:00,109.375,109.38,109.37,109.38,187700000.0
2008-08-07 21:49:00,109.38,109.39,109.37,109.38,500700000.0
2008-08-07 21:50:00,109.38,109.385,109.37,109.375,311400000.0
2008-08-07 21:51:00,109.375,109.39,109.375,109.38,94600000.0
2008-08-07 21:52:00,109.38,109.39,109.38,109.385,110400000.0
2008-08-07 21:53:00,109.385,109.39,109.38,109.38,150900000.0
2008-08-07 21:54:00,109.38,109.39,109.38,109.385,159400001.0
2008-08-07 21:55:00,109.385,109.39,109.385,109.39,205900000.0
2008-08-07 21:56:00,109.39,109.39,109.385,109.385,138700000.0
2008-08-07 21:57:00,109.385,109.385,109.385,109.385,145000000.0
2008-08-07 21:58:00,109.385,109.4,109.385,109.4,76700000.0
2008-08-07 21:59:00,109.4,109.42,109.395,109.42,349300000.0
2008-08-07 22:00:00,109.42,109.42,109.405,109.41,581800001.0
2008-08-07 22:01:00,109.41,109.415,109.405,109.41,216400000.0
2008-08-07 22:02:00,109.41,109.415,109.405,109.41,239500000.0
2008-08-07 22:04:00,109.41,109.425,109.405,109.42,359100000.0
2008-08-07 22:05:00,109.42,109.425,109.42,109.425,272700000.0
2008-08-07 22:06:00,109.425,109.435,109.425,109.435,192300000.0
2008-08-07 22:07:00,109.43,109.435,109.43,109.435,79800000.0
2008-08-07 22:08:00,109.435,109.45,109.43,109.445,92700000.0
2008-08-07 22:09:00,109.44,109.44,109.435,109.44,52200000.0
2008-08-07 22:10:00,109.44,109.445,109.44,109.445,109100000.0
2008-08-07 22:11:00,109.44,109.455,109.44,109.455,231300000.0
2008-08-07 22:12:00,109.455,109.46,109.45,109.46,307000000.0
2008-08-07 22:13:00,109.46,109.465,109.45,109.455,167400000.0
2008-08-07 22:14:00,109.455,109.46,109.44,109.455,554200000.0
2008-08-07 22:15:00,109.455,109.46,109.455,109.455,205600000.0
2008-08-07 22:16:00,109.455,109.465,109.435,109.45,246899999.0
2008-08-07 22:17:00,109.455,109.46,109.455,109.46,122300000.0
2008-08-07 22:18:00,109.46,109.47,109.45,109.455,295200000.0
2008-08-07 22:19:00,109.455,109.455,109.45,109.45,270200000.0
2008-08-07 22:20:00,109.45,109.46,109.435,109.44,146300000.0
2008-08-07 22:21:00,109.44,109.45,109.43,109.45,125600000.0
2008-08-07 22:22:00,109.445,109.445,109.42,109.42,230500001.0
2008-08-07 22:23:00,109.415,109.435,109.415,109.43,228600001.0
2008-08-07 22:24:00,109.425,109.46,109.425,109.46,455199999.0
2008-08-07 22:25:00,109.46,109.46,109.45,109.45,145300000.0
2008-08-07 22:26:00,109.455,109.46,109.45,109.46,117200000.0
2008-08-07 22:28:00,109.46,109.465,109.46,109.465,154800000.0
2008-08-07 22:29:00,109.465,109.465,109.46,109.46,188900000.0
2008-08-07 22:30:00,109.46,109.465,109.445,109.46,241900000.0
2008-08-07 22:31:00,109.46,109.475,109.46,109.46,276600000.0
2008-08-07 22:32:00,109.46,109.47,109.46,109.465,210700000.0
2008-08-07 22:33:00,109.47,109.48,109.47,109.47,145100000.0
2008-08-07 22:34:00,109.475,109.48,109.47,109.47,113600000.0
2008-08-07 22:35:00,109.47,109.475,109.465,109.47,62400000.0
2008-08-07 22:36:00,109.47,109.475,109.47,109.47,58700000.0
2008-08-07 22:37:00,109.48,109.51,109.48,109.505,173900000.0
2008-08-07 22:38:00,109.505,109.505,109.465,109.465,158900000.0
2008-08-07 22:39:00,109.465,109.465,109.465,109.465,25300000.0
2008-08-07 22:40:00,109.47,109.47,109.465,109.465,22800000.0
2008-08-07 22:41:00,109.47,109.47,109.47,109.47,43800000.0
2008-08-07 22:42:00,109.47,109.47,109.465,109.465,37000000.0
2008-08-07 22:43:00,109.465,109.465,109.465,109.465,17800000.0
2008-08-07 22:44:00,109.47,109.475,109.47,109.475,183800000.0
2008-08-07 22:45:00,109.475,109.475,109.46,109.47,263400000.0
2008-08-07 22:46:00,109.465,109.465,109.425,109.44,204800000.0
2008-08-07 22:47:00,109.44,109.455,109.44,109.455,143400000.0
2008-08-07 22:48:00,109.455,109.46,109.44,109.445,207100000.0
2008-08-07 22:49:00,109.44,109.445,109.43,109.435,267800000.0
2008-08-07 22:50:00,109.44,109.45,109.44,109.45,126000000.0
2008-08-07 22:51:00,109.445,109.45,109.44,109.45,23400000.0
2008-08-07 22:52:00,109.45,109.45,109.425,109.44,164500000.0
2008-08-07 22:53:00,109.44,109.44,109.425,109.43,49600000.0
2008-08-07 22:54:00,109.43,109.435,109.43,109.435,88700000.0
2008-08-07 22:55:00,109.435,109.44,109.435,109.44,46200000.0
2008-08-07 22:56:00,109.44,109.445,109.44,109.44,97400000.0
2008-08-07 22:57:00,109.44,109.44,109.44,109.44,44800000.0
2008-08-07 22:58:00,109.44,109.44,109.44,109.44,70400000.0
2008-08-07 22:59:00,109.44,109.44,109.425,109.425,87400000.0
2008-08-07 23:00:00,109.425,109.43,109.405,109.415,31100000.0
2008-08-07 23:01:00,109.425,109.435,109.42,109.435,29600000.0
2008-08-07 23:02:00,109.43,109.435,109.425,109.425,44800000.0
2008-08-07 23:03:00,109.425,109.425,109.42,109.425,68400000.0
2008-08-07 23:04:00,109.43,109.44,109.43,109.43,38400000.0
2008-08-07 23:05:00,109.43,109.44,109.425,109.425,176500000.0
2008-08-07 23:06:00,109.425,109.43,109.405,109.42,145400000.0
2008-08-07 23:07:00,109.415,109.43,109.41,109.425,278700000.0
2008-08-07 23:08:00,109.42,109.42,109.39,109.39,159500000.0
2008-08-07 23:09:00,109.4,109.4,109.395,109.395,45500000.0
2008-08-07 23:10:00,109.4,109.43,109.4,109.42,217300000.0
2008-08-07 23:11:00,109.425,109.425,109.425,109.425,5400000.0
2008-08-07 23:12:00,109.425,109.435,109.425,109.435,82500000.0
2008-08-07 23:13:00,109.435,109.435,109.435,109.435,6400000.0
2008-08-07 23:14:00,109.435,109.445,109.43,109.43,136400000.0
2008-08-07 23:15:00,109.43,109.44,109.425,109.43,212400000.0
2008-08-07 23:16:00,109.43,109.43,109.42,109.42,239900000.0
2008-08-07 23:17:00,109.42,109.42,109.405,109.405,76400000.0
2008-08-07 23:18:00,109.4,109.42,109.4,109.42,165599999.0
2008-08-07 23:19:00,109.42,109.42,109.405,109.405,148300000.0
2008-08-07 23:20:00,109.405,109.42,109.405,109.42,131300000.0
2008-08-07 23:21:00,109.42,109.435,109.42,109.43,186800000.0
2008-08-07 23:22:00,109.43,109.43,109.4,109.4,262700000.0
2008-08-07 23:23:00,109.4,109.4,109.4,109.4,63500000.0
2008-08-07 23:24:00,109.4,109.405,109.4,109.4,181400000.0
2008-08-07 23:25:00,109.4,109.41,109.4,109.4,190400000.0
2008-08-07 23:26:00,109.4,109.4,109.38,109.38,103200000.0
2008-08-07 23:27:00,109.38,109.38,109.37,109.37,232600000.0
2008-08-07 23:28:00,109.37,109.37,109.36,109.36,176800000.0
2008-08-07 23:29:00,109.36,109.36,109.36,109.36,24200000.0
2008-08-07 23:30:00,109.36,109.38,109.36,109.38,307100000.0
2008-08-07 23:31:00,109.38,109.38,109.375,109.375,19300000.0
2008-08-07 23:32:00,109.375,109.38,109.375,109.38,38700000.0
2008-08-07 23:33:00,109.38,109.38,109.37,109.375,99000000.0
2008-08-07 23:34:00,109.375,109.375,109.375,109.375,93100000.0
2008-08-07 23:35:00,109.375,109.375,109.375,109.375,64200000.0
2008-08-07 23:36:00,109.375,109.38,109.35,109.36,583700001.0
2008-08-07 23:37:00,109.365,109.365,109.36,109.36,227000000.0
2008-08-07 23:38:00,109.365,109.365,109.35,109.36,119200000.0
2008-08-07 23:39:00,109.36,109.36,109.36,109.36,105200000.0
2008-08-07 23:40:00,109.36,109.36,109.355,109.36,97300000.0
2008-08-07 23:41:00,109.36,109.37,109.345,109.345,389400000.0
2008-08-07 23:42:00,109.345,109.36,109.34,109.34,386600003.0
2008-08-07 23:43:00,109.34,109.345,109.34,109.345,104500000.0
2008-08-07 23:44:00,109.345,109.35,109.345,109.345,142900000.0
2008-08-07 23:45:00,109.345,109.35,109.34,109.345,234500000.0
2008-08-07 23:46:00,109.345,109.35,109.34,109.345,165800000.0
2008-08-07 23:47:00,109.35,109.35,109.34,109.34,127100000.0
2008-08-07 23:48:00,109.35,109.35,109.33,109.34,352100002.0
2008-08-07 23:49:00,109.34,109.34,109.33,109.33,283400000.0
2008-08-07 23:50:00,109.33,109.35,109.33,109.34,429600000.0
2008-08-07 23:51:00,109.34,109.35,109.34,109.34,111800000.0
2008-08-07 23:52:00,109.34,109.35,109.34,109.34,46400001.0
2008-08-07 23:53:00,109.34,109.35,109.34,109.35,88300000.0
2008-08-07 23:54:00,109.35,109.35,109.35,109.35,16200000.0
2008-08-07 23:55:00,109.35,109.35,109.33,109.34,256600002.0
2008-08-07 23:56:00,109.34,109.35,109.34,109.34,275700000.0
2008-08-07 23:57:00,109.34,109.34,109.33,109.33,157900001.0
2008-08-07 23:58:00,109.33,109.33,109.33,109.33,117100002.0
2008-08-07 23:59:00,109.33,109.34,109.33,109.34,59700000.0
2008-08-08 00:00:00,109.34,109.34,109.33,109.33,263700000.0
2008-08-08 00:01:00,109.335,109.35,109.335,109.34,274300000.0
2008-08-08 00:02:00,109.34,109.35,109.34,109.35,67400002.0
2008-08-08 00:03:00,109.35,109.35,109.34,109.34,76000000.0
2008-08-08 00:04:00,109.34,109.34,109.34,109.34,84000000.0
2008-08-08 00:05:00,109.34,109.34,109.335,109.335,15600000.0
2008-08-08 00:06:00,109.34,109.34,109.315,109.325,123600000.0
2008-08-08 00:07:00,109.32,109.325,109.32,109.325,59100000.0
2008-08-08 00:08:00,109.33,109.34,109.33,109.34,79000000.0
2008-08-08 00:09:00,109.35,109.35,109.34,109.34,199400002.0
2008-08-08 00:10:00,109.34,109.34,109.33,109.335,97399999.0
2008-08-08 00:11:00,109.335,109.335,109.32,109.33,141900001.0
2008-08-08 00:12:00,109.33,109.335,109.33,109.335,16100000.0
2008-08-08 00:13:00,109.335,109.335,109.335,109.335,1000000.0
2008-08-08 00:15:00,109.335,109.345,109.335,109.345,150799999.0
2008-08-08 00:16:00,109.35,109.35,109.34,109.34,78300000.0
2008-08-08 00:17:00,109.34,109.345,109.34,109.345,165900001.0
2008-08-08 00:18:00,109.355,109.355,109.34,109.34,346299999.0
2008-08-08 00:19:00,109.34,109.36,109.34,109.36,415800003.0
2008-08-08 00:20:00,109.36,109.36,109.36,109.36,86800000.0
2008-08-08 00:21:00,109.36,109.36,109.36,109.36,15200000.0
2008-08-08 00:22:00,109.36,109.365,109.35,109.36,147000000.0
2008-08-08 00:23:00,109.36,109.36,109.36,109.36,39300000.0
2008-08-08 00:24:00,109.36,109.36,109.35,109.36,183899999.0
2008-08-08 00:25:00,109.355,109.36,109.355,109.36,36300000.0
2008-08-08 00:26:00,109.36,109.36,109.36,109.36,22700000.0
2008-08-08 00:27:00,109.36,109.36,109.36,109.36,133000000.0
2008-08-08 00:28:00,109.375,109.38,109.375,109.38,100900000.0
2008-08-08 00:29:00,109.38,109.38,109.36,109.365,177799998.0
2008-08-08 00:30:00,109.365,109.37,109.365,109.37,9300000.0
2008-08-08 00:31:00,109.365,109.37,109.365,109.37,63900000.0
2008-08-08 00:32:00,109.37,109.37,109.37,109.37,115200000.0
2008-08-08 00:33:00,109.37,109.37,109.36,109.36,144300001.0
2008-08-08 00:34:00,109.36,109.37,109.36,109.37,218800001.0
2008-08-08 00:35:00,109.37,109.37,109.37,109.37,182100000.0
2008-08-08 00:36:00,109.37,109.38,109.37,109.38,259400000.0
2008-08-08 00:37:00,109.375,109.385,109.375,109.385,114200000.0
2008-08-08 00:38:00,109.38,109.38,109.38,109.38,174399999.0
2008-08-08 00:39:00,109.38,109.39,109.38,109.39,92100000.0
2008-08-08 00:40:00,109.39,109.39,109.39,109.39,45700000.0
2008-08-08 00:41:00,109.39,109.39,109.38,109.38,80000000.0
2008-08-08 00:42:00,109.38,109.38,109.37,109.37,159400000.0
2008-08-08 00:43:00,109.37,109.37,109.36,109.37,176599999.0
2008-08-08 00:44:00,109.37,109.37,109.37,109.37,75800000.0
2008-08-08 00:45:00,109.37,109.37,109.37,109.37,34000000.0
2008-08-08 00:46:00,109.37,109.375,109.37,109.375,207000000.0
2008-08-08 00:47:00,109.375,109.375,109.375,109.375,23500000.0
2008-08-08 00:48:00,109.375,109.385,109.37,109.385,161500000.0
2008-08-08 00:49:00,109.385,109.41,109.385,109.395,94300001.0
2008-08-08 00:50:00,109.395,109.415,109.395,109.415,78700000.0
2008-08-08 00:51:00,109.415,109.415,109.4,109.415,233999998.0
2008-08-08 00:52:00,109.415,109.415,109.41,109.415,69800000.0
2008-08-08 00:53:00,109.415,109.425,109.415,109.425,33700000.0
2008-08-08 00:54:00,109.425,109.44,109.425,109.44,116100000.0
2008-08-08 00:55:00,109.44,109.44,109.43,109.435,134199999.0
2008-08-08 00:56:00,109.435,109.435,109.42,109.43,144600001.0
2008-08-08 00:57:00,109.43,109.435,109.425,109.43,271200000.0
2008-08-08 00:58:00,109.43,109.43,109.41,109.415,127199999.0
2008-08-08 00:59:00,109.415,109.43,109.415,109.42,153900000.0
2008-08-08 01:00:00,109.42,109.42,109.42,109.42,34800000.0
2008-08-08 01:01:00,109.42,109.42,109.41,109.415,98700000.0
2008-08-08 01:02:00,109.415,109.42,109.4,109.415,352399998.0
2008-08-08 01:03:00,109.415,109.42,109.39,109.39,385299999.0
2008-08-08 01:04:00,109.385,109.39,109.38,109.39,300700000.0
2008-08-08 01:05:00,109.39,109.4,109.39,109.4,187800000.0
2008-08-08 01:06:00,109.4,109.4,109.38,109.38,185900000.0
2008-08-08 01:07:00,109.385,109.39,109.355,109.36,679400002.0
2008-08-08 01:08:00,109.36,109.38,109.36,109.38,249299999.0
2008-08-08 01:09:00,109.38,109.38,109.38,109.38,99300000.0
2008-08-08 01:10:00,109.38,109.39,109.38,109.39,150300000.0
2008-08-08 01:11:00,109.39,109.39,109.38,109.39,285200000.0
2008-08-08 01:12:00,109.395,109.4,109.39,109.4,133999999.0
2008-08-08 01:13:00,109.4,109.41,109.4,109.4,283799998.0
2008-08-08 01:14:00,109.4,109.42,109.4,109.42,290100000.0
2008-08-08 01:15:00,109.42,109.42,109.41,109.42,272899999.0
2008-08-08 01:16:00,109.42,109.42,109.42,109.42,122400000.0
2008-08-08 01:17:00,109.42,109.42,109.42,109.42,28900000.0
2008-08-08 01:18:00,109.42,109.42,109.41,109.41,93900000.0
2008-08-08 01:19:00,109.41,109.41,109.4,109.4,185799999.0
2008-08-08 01:20:00,109.4,109.41,109.39,109.4,268999999.0
2008-08-08 01:21:00,109.4,109.4,109.39,109.39,157300000.0
2008-08-08 01:22:00,109.39,109.4,109.38,109.39,122900000.0
2008-08-08 01:23:00,109.39,109.39,109.355,109.355,426700002.0
2008-08-08 01:24:00,109.35,109.36,109.35,109.35,265699999.0
2008-08-08 01:25:00,109.35,109.36,109.35,109.36,158600000.0
2008-08-08 01:26:00,109.37,109.37,109.36,109.37,43500000.0
2008-08-08 01:27:00,109.37,109.37,109.37,109.37,35400000.0
2008-08-08 01:28:00,109.38,109.38,109.36,109.36,342500001.0
2008-08-08 01:29:00,109.36,109.37,109.36,109.36,98200000.0
2008-08-08 01:30:00,109.36,109.37,109.36,109.36,119299999.0
2008-08-08 01:31:00,109.36,109.37,109.36,109.37,187800000.0
2008-08-08 01:32:00,109.365,109.365,109.36,109.36,113600001.0
2008-08-08 01:33:00,109.36,109.36,109.36,109.36,58600000.0
2008-08-08 01:34:00,109.36,109.36,109.35,109.35,187700000.0
2008-08-08 01:35:00,109.35,109.35,109.33,109.34,340299999.0
2008-08-08 01:36:00,109.34,109.34,109.33,109.33,456999999.0
2008-08-08 01:37:00,109.33,109.33,109.315,109.33,1177699999.0
2008-08-08 01:38:00,109.33,109.34,109.31,109.325,907099999.0
2008-08-08 01:39:00,109.32,109.33,109.31,109.31,303300000.0
2008-08-08 01:40:00,109.32,109.33,109.315,109.32,234300001.0
2008-08-08 01:41:00,109.33,109.33,109.32,109.33,479899999.0
2008-08-08 01:42:00,109.325,109.34,109.32,109.34,476299999.0
2008-08-08 01:43:00,109.34,109.34,109.325,109.34,194500000.0
2008-08-08 01:44:00,109.34,109.34,109.33,109.34,167699998.0
2008-08-08 01:45:00,109.335,109.35,109.33,109.335,406899998.0
2008-08-08 01:46:00,109.335,109.34,109.33,109.34,453000002.0
2008-08-08 01:47:00,109.335,109.34,109.33,109.34,300000003.0
2008-08-08 01:48:00,109.34,109.34,109.34,109.34,143900001.0
2008-08-08 01:49:00,109.34,109.34,109.33,109.33,574200002.0
2008-08-08 01:50:00,109.33,109.33,109.325,109.325,43000000.0
2008-08-08 01:51:00,109.33,109.33,109.3,109.3,1076000004.0
2008-08-08 01:52:00,109.31,109.32,109.31,109.32,358800002.0
2008-08-08 01:53:00,109.32,109.32,109.31,109.32,198500001.0
2008-08-08 01:54:00,109.32,109.33,109.315,109.33,429900002.0
2008-08-08 01:55:00,109.33,109.35,109.325,109.34,933800000.0
2008-08-08 01:56:00,109.34,109.35,109.34,109.345,432100000.0
2008-08-08 01:57:00,109.35,109.35,109.335,109.35,625100001.0
2008-08-08 01:58:00,109.345,109.35,109.33,109.335,686000000.0
2008-08-08 01:59:00,109.34,109.35,109.335,109.34,401599998.0
2008-08-08 02:00:00,109.34,109.345,109.335,109.34,768900002.0
2008-08-08 02:01:00,109.34,109.405,109.34,109.405,1180600000.0
2008-08-08 02:02:00,109.405,109.405,109.36,109.36,1252599997.0
2008-08-08 02:03:00,109.36,109.37,109.36,109.37,580100005.0
2008-08-08 02:04:00,109.37,109.435,109.36,109.435,1134200002.0
2008-08-08 02:05:00,109.435,109.44,109.405,109.415,1872200000.0
2008-08-08 02:06:00,109.42,109.42,109.41,109.41,1487500012.0
2008-08-08 02:07:00,109.41,109.41,109.38,109.39,1608700001.0
2008-08-08 02:08:00,109.39,109.405,109.34,109.405,860499997.0
2008-08-08 02:09:00,109.405,109.515,109.39,109.48,1359500001.0
2008-08-08 02:10:00,109.48,109.485,109.42,109.45,1314799997.0
2008-08-08 02:11:00,109.45,109.565,109.45,109.565,1590000003.0
2008-08-08 02:12:00,109.565,109.605,109.5,109.51,1471499991.0
2008-08-08 02:13:00,109.51,109.565,109.5,109.51,862699999.0
2008-08-08 02:14:00,109.51,109.52,109.46,109.52,962200006.0
2008-08-08 02:15:00,109.53,109.565,109.49,109.49,858600002.0
2008-08-08 02:16:00,109.49,109.49,109.455,109.47,1211799997.0
2008-08-08 02:17:00,109.47,109.48,109.45,109.46,1118400015.0
2008-08-08 02:18:00,109.46,109.48,109.45,109.475,1717600003.0
2008-08-08 02:19:00,109.475,109.485,109.43,109.455,1439000003.0
2008-08-08 02:20:00,109.455,109.485,109.42,109.42,1353600002.0
2008-08-08 02:21:00,109.42,109.42,109.34,109.345,1519699995.0
2008-08-08 02:22:00,109.35,109.39,109.35,109.39,1477599996.0
2008-08-08 02:23:00,109.39,109.415,109.385,109.41,1288700000.0
2008-08-08 02:24:00,109.41,109.455,109.41,109.425,1223599999.0
2008-08-08 02:25:00,109.42,109.43,109.375,109.375,1354000003.0
2008-08-08 02:26:00,109.375,109.38,109.34,109.37,1254300004.0
2008-08-08 02:27:00,109.37,109.38,109.35,109.35,1173800005.0
2008-08-08 02:28:00,109.35,109.37,109.33,109.35,1478000007.0
2008-08-08 02:29:00,109.35,109.38,109.31,109.31,1636900013.0
2008-08-08 02:30:00,109.31,109.39,109.31,109.36,1498899997.0
2008-08-08 02:31:00,109.36,109.38,109.35,109.37,1636099999.0
2008-08-08 02:32:00,109.37,109.38,109.365,109.365,1073800001.0
2008-08-08 02:33:00,109.37,109.38,109.36,109.38,923099996.0
2008-08-08 02:34:00,109.375,109.39,109.375,109.375,486800000.0
2008-08-08 02:35:00,109.375,109.38,109.365,109.37,572299997.0
2008-08-08 02:36:00,109.37,109.385,109.355,109.37,1271600002.0
2008-08-08 02:37:00,109.37,109.37,109.35,109.355,1021599997.0
2008-08-08 02:38:00,109.355,109.415,109.355,109.415,775600004.0
2008-08-08 02:39:00,109.41,109.435,109.38,109.42,1488099997.0
2008-08-08 02:40:00,109.42,109.43,109.4,109.43,697799999.0
2008-08-08 02:41:00,109.43,109.44,109.42,109.425,694300001.0
2008-08-08 02:42:00,109.425,109.425,109.405,109.41,591999999.0
2008-08-08 02:43:00,109.41,109.415,109.4,109.41,781500004.0
2008-08-08 02:44:00,109.41,109.42,109.4,109.41,875200001.0
2008-08-08 02:45:00,109.415,109.42,109.41,109.415,468999999.0
2008-08-08 02:46:00,109.415,109.42,109.41,109.41,616500000.0
2008-08-08 02:47:00,109.41,109.43,109.405,109.43,948800000.0
2008-08-08 02:48:00,109.43,109.43,109.41,109.41,532899999.0
2008-08-08 02:49:00,109.42,109.43,109.41,109.42,771200002.0
2008-08-08 02:50:00,109.42,109.46,109.415,109.45,362500000.0
2008-08-08 02:51:00,109.45,109.45,109.43,109.45,562599998.0
2008-08-08 02:52:00,109.45,109.49,109.445,109.465,911899999.0
2008-08-08 02:53:00,109.465,109.5,109.46,109.495,689099999.0
2008-08-08 02:54:00,109.495,109.56,109.49,109.56,1330199998.0
2008-08-08 02:55:00,109.56,109.56,109.525,109.555,1981099995.0
2008-08-08 02:56:00,109.555,109.56,109.53,109.54,1802500016.0
2008-08-08 02:57:00,109.535,109.55,109.53,109.53,1091499998.0
2008-08-08 02:58:00,109.535,109.545,109.53,109.54,1389000004.0
2008-08-08 02:59:00,109.54,109.54,109.52,109.535,771899999.0
2008-08-08 03:00:00,109.535,109.55,109.535,109.54,961600009.0
2008-08-08 03:01:00,109.54,109.54,109.51,109.52,1221999995.0
2008-08-08 03:02:00,109.52,109.535,109.515,109.52,605600001.0
2008-08-08 03:03:00,109.525,109.525,109.51,109.51,334200001.0
2008-08-08 03:04:00,109.51,109.52,109.5,109.52,957700007.0
2008-08-08 03:05:00,109.52,109.525,109.52,109.525,305500002.0
2008-08-08 03:06:00,109.525,109.53,109.52,109.52,439199999.0
2008-08-08 03:07:00,109.53,109.54,109.52,109.52,450100001.0
2008-08-08 03:08:00,109.52,109.54,109.51,109.53,725200003.0
2008-08-08 03:09:00,109.53,109.54,109.53,109.54,193400000.0
2008-08-08 03:10:00,109.54,109.55,109.535,109.55,370999999.0
2008-08-08 03:11:00,109.55,109.55,109.53,109.53,480500000.0
2008-08-08 03:12:00,109.53,109.535,109.51,109.51,484399999.0
2008-08-08 03:13:00,109.51,109.52,109.5,109.51,582100002.0
2008-08-08 03:14:00,109.51,109.53,109.51,109.53,584699999.0
2008-08-08 03:15:00,109.53,109.54,109.51,109.535,752700003.0
2008-08-08 03:16:00,109.54,109.545,109.53,109.54,669700000.0
2008-08-08 03:17:00,109.54,109.54,109.53,109.54,718400000.0
2008-08-08 03:18:00,109.54,109.54,109.51,109.525,1038000003.0
2008-08-08 03:19:00,109.525,109.54,109.515,109.525,482800002.0
2008-08-08 03:20:00,109.52,109.525,109.515,109.515,428999999.0
2008-08-08 03:21:00,109.52,109.53,109.515,109.525,365799998.0
2008-08-08 03:22:00,109.53,109.595,109.525,109.595,497499999.0
2008-08-08 03:23:00,109.59,109.61,109.565,109.57,1672700004.0
2008-08-08 03:24:00,109.57,109.57,109.53,109.55,1605800000.0
2008-08-08 03:25:00,109.55,109.57,109.515,109.565,1044800000.0
2008-08-08 03:26:00,109.565,109.59,109.565,109.57,1792799995.0
2008-08-08 03:27:00,109.57,109.59,109.57,109.58,2121899990.0
2008-08-08 03:28:00,109.58,109.64,109.58,109.63,1724700004.0
2008-08-08 03:29:00,109.63,109.65,109.63,109.64,1676599996.0
2008-08-08 03:30:00,109.635,109.68,109.63,109.68,1558800005.0
2008-08-08 03:31:00,109.68,109.68,109.63,109.65,1107200008.0
2008-08-08 03:32:00,109.65,109.675,109.65,109.66,539899997.0
2008-08-08 03:33:00,109.66,109.66,109.645,109.65,948500001.0
2008-08-08 03:34:00,109.65,109.665,109.64,109.64,613200004.0
2008-08-08 03:35:00,109.64,109.65,109.63,109.635,693300004.0
2008-08-08 03:36:00,109.635,109.635,109.62,109.625,708800000.0
2008-08-08 03:37:00,109.625,109.625,109.58,109.585,676299996.0
2008-08-08 03:38:00,109.585,109.59,109.56,109.575,1360800003.0
2008-08-08 03:39:00,109.575,109.585,109.56,109.57,887899999.0
2008-08-08 03:40:00,109.57,109.58,109.56,109.58,760600001.0
2008-08-08 03:41:00,109.575,109.575,109.54,109.545,1093500002.0
2008-08-08 03:42:00,109.54,109.55,109.52,109.52,980100004.0
2008-08-08 03:43:00,109.52,109.53,109.47,109.47,1082303998.0
2008-08-08 03:44:00,109.47,109.505,109.43,109.505,1447300005.0
2008-08-08 03:45:00,109.505,109.535,109.505,109.525,410700000.0
2008-08-08 03:46:00,109.525,109.55,109.525,109.54,905100008.0
2008-08-08 03:47:00,109.54,109.55,109.53,109.55,1066500000.0
2008-08-08 03:48:00,109.55,109.555,109.55,109.555,426500001.0
2008-08-08 03:49:00,109.555,109.56,109.54,109.56,530100000.0
2008-08-08 03:50:00,109.56,109.56,109.55,109.555,213000000.0
2008-08-08 03:51:00,109.555,109.56,109.55,109.56,150200000.0
2008-08-08 03:52:00,109.56,109.57,109.56,109.565,388800002.0
2008-08-08 03:53:00,109.565,109.58,109.56,109.58,319499999.0
2008-08-08 03:54:00,109.58,109.59,109.575,109.59,530000002.0
2008-08-08 03:55:00,109.59,109.605,109.58,109.6,1141699997.0
2008-08-08 03:56:00,109.6,109.6,109.56,109.565,745200003.0
2008-08-08 03:57:00,109.565,109.59,109.56,109.59,476399999.0
2008-08-08 03:58:00,109.59,109.59,109.57,109.58,983899998.0
2008-08-08 03:59:00,109.58,109.63,109.58,109.63,599599999.0
2008-08-08 04:00:00,109.63,109.64,109.61,109.62,1153299995.0
2008-08-08 04:01:00,109.62,109.62,109.6,109.61,730400000.0
2008-08-08 04:02:00,109.61,109.61,109.57,109.59,1426800001.0
2008-08-08 04:03:00,109.59,109.6,109.585,109.6,334000001.0
2008-08-08 04:04:00,109.6,109.62,109.595,109.605,1410000001.0
2008-08-08 04:05:00,109.605,109.605,109.58,109.59,422200001.0
2008-08-08 04:06:00,109.59,109.6,109.59,109.59,933899997.0
2008-08-08 04:07:00,109.59,109.615,109.59,109.61,1363300000.0
2008-08-08 04:08:00,109.61,109.62,109.6,109.62,1682699998.0
2008-08-08 04:09:00,109.62,109.64,109.605,109.64,1336300001.0
2008-08-08 04:10:00,109.645,109.665,109.62,109.625,928999993.0
2008-08-08 04:11:00,109.62,109.67,109.62,109.63,2007200010.0
2008-08-08 04:12:00,109.635,109.64,109.605,109.605,1299499999.0
2008-08-08 04:13:00,109.605,109.62,109.605,109.615,526099992.0
2008-08-08 04:14:00,109.615,109.615,109.595,109.6,192500000.0
2008-08-08 04:15:00,109.605,109.605,109.59,109.59,852599989.0
2008-08-08 04:16:00,109.59,109.59,109.565,109.565,699100001.0
2008-08-08 04:17:00,109.57,109.6,109.565,109.6,611200007.0
2008-08-08 04:18:00,109.6,109.6,109.58,109.58,199900001.0
2008-08-08 04:19:00,109.58,109.59,109.565,109.57,520199998.0
2008-08-08 04:20:00,109.57,109.575,109.565,109.57,837299999.0
2008-08-08 04:21:00,109.57,109.58,109.565,109.57,997999998.0
2008-08-08 04:22:00,109.57,109.58,109.57,109.58,581800000.0
2008-08-08 04:23:00,109.58,109.59,109.575,109.59,298900000.0
2008-08-08 04:24:00,109.59,109.62,109.59,109.615,222400000.0
2008-08-08 04:25:00,109.615,109.62,109.61,109.615,359199999.0
2008-08-08 04:26:00,109.615,109.625,109.6,109.62,1038700014.0
2008-08-08 04:27:00,109.62,109.62,109.6,109.615,733799994.0
2008-08-08 04:28:00,109.615,109.64,109.61,109.63,991899996.0
2008-08-08 04:29:00,109.63,109.64,109.62,109.62,668600000.0
2008-08-08 04:30:00,109.62,109.635,109.62,109.63,440600000.0
2008-08-08 04:31:00,109.63,109.635,109.62,109.635,132700000.0
2008-08-08 04:32:00,109.64,109.66,109.63,109.64,657400003.0
2008-08-08 04:33:00,109.64,109.64,109.62,109.62,373700000.0
2008-08-08 04:34:00,109.62,109.62,109.62,109.62,696499998.0
2008-08-08 04:35:00,109.62,109.64,109.62,109.62,667800006.0
2008-08-08 04:36:00,109.62,109.665,109.62,109.665,668500003.0
2008-08-08 04:37:00,109.67,109.675,109.65,109.66,1069199993.0
2008-08-08 04:38:00,109.66,109.66,109.59,109.6,954999999.0
2008-08-08 04:39:00,109.6,109.625,109.59,109.615,898899999.0
2008-08-08 04:40:00,109.61,109.615,109.59,109.595,1110700000.0
2008-08-08 04:41:00,109.595,109.605,109.59,109.59,1301199996.0
2008-08-08 04:42:00,109.59,109.62,109.58,109.58,980900009.0
2008-08-08 04:43:00,109.58,109.585,109.575,109.58,740400000.0
2008-08-08 04:44:00,109.58,109.59,109.58,109.59,611500001.0
2008-08-08 04:45:00,109.59,109.595,109.585,109.59,1035000011.0
2008-08-08 04:46:00,109.595,109.595,109.565,109.57,880700011.0
2008-08-08 04:47:00,109.57,109.58,109.55,109.56,1849299994.0
2008-08-08 04:48:00,109.56,109.58,109.56,109.57,1383900013.0
2008-08-08 04:49:00,109.57,109.57,109.53,109.56,922100001.0
2008-08-08 04:50:00,109.56,109.585,109.56,109.58,385700000.0
2008-08-08 04:51:00,109.58,109.585,109.57,109.57,325300002.0
2008-08-08 04:52:00,109.57,109.585,109.57,109.585,676300000.0
2008-08-08 04:53:00,109.585,109.61,109.58,109.61,671800001.0
2008-08-08 04:54:00,109.61,109.61,109.605,109.605,189600000.0
2008-08-08 04:55:00,109.605,109.635,109.605,109.62,622800000.0
2008-08-08 04:56:00,109.62,109.63,109.62,109.625,120300000.0
2008-08-08 04:57:00,109.625,109.625,109.62,109.62,286300001.0
2008-08-08 04:58:00,109.62,109.62,109.605,109.605,523199997.0
2008-08-08 04:59:00,109.605,109.605,109.565,109.57,647799999.0
2008-08-08 05:00:00,109.57,109.59,109.565,109.585,634600000.0
2008-08-08 05:01:00,109.585,109.59,109.58,109.58,849699991.0
2008-08-08 05:02:00,109.58,109.6,109.58,109.595,1080600005.0
2008-08-08 05:03:00,109.59,109.625,109.59,109.62,1214599998.0
2008-08-08 05:04:00,109.62,109.62,109.6,109.61,1509099994.0
2008-08-08 05:05:00,109.61,109.62,109.6,109.6,911300005.0
2008-08-08 05:06:00,109.6,109.62,109.6,109.62,1111200000.0
2008-08-08 05:07:00,109.62,109.63,109.61,109.625,872400009.0
2008-08-08 05:08:00,109.62,109.63,109.62,109.62,961599996.0
2008-08-08 05:09:00,109.62,109.63,109.62,109.63,492099993.0
2008-08-08 05:10:00,109.63,109.64,109.625,109.635,897700003.0
2008-08-08 05:11:00,109.635,109.65,109.63,109.63,1186299998.0
2008-08-08 05:12:00,109.63,109.63,109.62,109.62,324100000.0
2008-08-08 05:13:00,109.62,109.62,109.6,109.6,1020900000.0
2008-08-08 05:14:00,109.6,109.63,109.6,109.61,1133199994.0
2008-08-08 05:15:00,109.61,109.64,109.605,109.63,1791299978.0
2008-08-08 05:16:00,109.63,109.67,109.6,109.67,1084799998.0
2008-08-08 05:17:00,109.68,109.68,109.63,109.63,1875500004.0
2008-08-08 05:18:00,109.65,109.66,109.635,109.65,1875500004.0
2008-08-08 05:19:00,109.65,109.65,109.63,109.65,1468600000.0
2008-08-08 05:20:00,109.64,109.66,109.64,109.65,1789300000.0
2008-08-08 05:21:00,109.65,109.665,109.61,109.655,1905700006.0
2008-08-08 05:22:00,109.655,109.67,109.655,109.67,1417700005.0
2008-08-08 05:23:00,109.68,109.685,109.67,109.68,867600006.0
2008-08-08 05:24:00,109.68,109.68,109.67,109.67,639500000.0
2008-08-08 05:25:00,109.67,109.67,109.645,109.66,1240199993.0
2008-08-08 05:26:00,109.66,109.67,109.62,109.64,1448500000.0
2008-08-08 05:27:00,109.64,109.66,109.64,109.655,873199998.0
2008-08-08 05:28:00,109.655,109.66,109.65,109.65,889900004.0
2008-08-08 05:29:00,109.65,109.655,109.65,109.65,1344800011.0
2008-08-08 05:30:00,109.65,109.655,109.65,109.65,1567299991.0
2008-08-08 05:31:00,109.65,109.655,109.65,109.655,1449500003.0
2008-08-08 05:32:00,109.655,109.67,109.65,109.67,988700003.0
2008-08-08 05:33:00,109.67,109.68,109.67,109.675,551099999.0
2008-08-08 05:34:00,109.68,109.71,109.68,109.71,949600006.0
2008-08-08 05:35:00,109.71,109.72,109.7,109.71,1371100004.0
2008-08-08 05:36:00,109.71,109.715,109.685,109.7,1102699995.0
2008-08-08 05:37:00,109.7,109.7,109.69,109.69,537400000.0
2008-08-08 05:38:00,109.69,109.7,109.69,109.7,841999994.0
2008-08-08 05:39:00,109.7,109.71,109.69,109.71,668300000.0
2008-08-08 05:40:00,109.71,109.73,109.71,109.73,918699999.0
2008-08-08 05:41:00,109.73,109.77,109.73,109.765,1300100001.0
2008-08-08 05:42:00,109.77,109.77,109.76,109.765,1386499998.0
2008-08-08 05:43:00,109.76,109.78,109.76,109.775,769799992.0
2008-08-08 05:44:00,109.78,109.78,109.76,109.76,1147099997.0
2008-08-08 05:45:00,109.76,109.76,109.73,109.74,1040000004.0
2008-08-08 05:46:00,109.74,109.76,109.74,109.75,1312300005.0
2008-08-08 05:47:00,109.75,109.77,109.75,109.76,1400300001.0
2008-08-08 05:48:00,109.76,109.77,109.745,109.75,1864799995.0
2008-08-08 05:49:00,109.75,109.77,109.75,109.77,1344000015.0
2008-08-08 05:50:00,109.77,109.78,109.74,109.74,988300000.0
2008-08-08 05:51:00,109.74,109.75,109.705,109.71,583399999.0
2008-08-08 05:52:00,109.71,109.73,109.71,109.73,323100001.0
2008-08-08 05:53:00,109.73,109.73,109.72,109.73,349199997.0
2008-08-08 05:54:00,109.73,109.73,109.675,109.69,764300003.0
2008-08-08 05:55:00,109.69,109.69,109.68,109.69,184700002.0
2008-08-08 05:56:00,109.69,109.69,109.68,109.685,425600001.0
2008-08-08 05:57:00,109.69,109.72,109.69,109.715,558700000.0
2008-08-08 05:58:00,109.715,109.73,109.71,109.73,1024900006.0
2008-08-08 05:59:00,109.73,109.73,109.685,109.69,863000002.0
2008-08-08 06:00:00,109.69,109.7,109.68,109.69,626200006.0
2008-08-08 06:01:00,109.69,109.7,109.685,109.69,884199999.0
2008-08-08 06:02:00,109.69,109.7,109.69,109.7,575500005.0
2008-08-08 06:03:00,109.7,109.7,109.69,109.69,284800000.0
2008-08-08 06:04:00,109.7,109.7,109.69,109.69,222999999.0
2008-08-08 06:05:00,109.69,109.69,109.66,109.67,583100004.0
2008-08-08 06:06:00,109.675,109.675,109.66,109.67,1302300004.0
2008-08-08 06:07:00,109.67,109.67,109.65,109.65,1610500003.0
2008-08-08 06:08:00,109.65,109.65,109.64,109.64,1389600009.0
2008-08-08 06:09:00,109.64,109.65,109.64,109.65,841800003.0
2008-08-08 06:10:00,109.65,109.66,109.645,109.65,1094700004.0
2008-08-08 06:11:00,109.65,109.65,109.64,109.64,1754199986.0
2008-08-08 06:12:00,109.64,109.655,109.64,109.65,1072999987.0
2008-08-08 06:13:00,109.65,109.65,109.645,109.65,649400001.0
2008-08-08 06:14:00,109.63,109.64,109.58,109.6,1308800001.0
2008-08-08 06:15:00,109.605,109.61,109.58,109.585,1308800001.0
2008-08-08 06:16:00,109.585,109.6,109.58,109.59,977499996.0
2008-08-08 06:17:00,109.59,109.61,109.59,109.605,435999995.0
2008-08-08 06:18:00,109.6,109.62,109.6,109.61,636899999.0
2008-08-08 06:19:00,109.6,109.61,109.6,109.6,1518300008.0
2008-08-08 06:20:00,109.6,109.64,109.6,109.64,1041999998.0
2008-08-08 06:21:00,109.64,109.64,109.63,109.64,561500012.0
2008-08-08 06:22:00,109.63,109.635,109.63,109.63,380900003.0
2008-08-08 06:23:00,109.63,109.63,109.605,109.62,676700001.0
2008-08-08 06:24:00,109.62,109.64,109.62,109.63,890200000.0
2008-08-08 06:25:00,109.62,109.62,109.58,109.61,1995899991.0
2008-08-08 06:26:00,109.61,109.61,109.58,109.58,1733100006.0
2008-08-08 06:27:00,109.58,109.595,109.58,109.595,914000010.0
2008-08-08 06:28:00,109.595,109.6,109.58,109.58,1323199999.0
2008-08-08 06:29:00,109.58,109.62,109.58,109.62,1727699998.0
2008-08-08 06:30:00,109.62,109.64,109.61,109.63,1587100008.0
2008-08-08 06:31:00,109.63,109.65,109.63,109.65,1438999998.0
2008-08-08 06:32:00,109.66,109.68,109.64,109.65,627900002.0
2008-08-08 06:33:00,109.65,109.65,109.635,109.64,627900002.0
2008-08-08 06:34:00,109.64,109.67,109.64,109.65,604899998.0
2008-08-08 06:35:00,109.66,109.66,109.65,109.66,525800002.0
2008-08-08 06:36:00,109.66,109.66,109.64,109.64,427299998.0
2008-08-08 06:37:00,109.64,109.65,109.63,109.63,496100003.0
2008-08-08 06:38:00,109.63,109.63,109.62,109.62,856499996.0
2008-08-08 06:39:00,109.63,109.63,109.605,109.605,425800000.0
2008-08-08 06:40:00,109.605,109.615,109.6,109.61,627900001.0
2008-08-08 06:41:00,109.615,109.63,109.6,109.61,489000000.0
2008-08-08 06:42:00,109.61,109.62,109.585,109.59,651400000.0
2008-08-08 06:43:00,109.59,109.59,109.58,109.59,677000006.0
2008-08-08 06:44:00,109.59,109.6,109.575,109.575,1190500002.0
2008-08-08 06:45:00,109.575,109.595,109.57,109.59,746400004.0
2008-08-08 06:46:00,109.59,109.605,109.585,109.605,395100000.0
2008-08-08 06:47:00,109.605,109.62,109.6,109.62,605799998.0
2008-08-08 06:48:00,109.62,109.62,109.62,109.62,660500000.0
2008-08-08 06:49:00,109.62,109.63,109.6,109.61,937000002.0
2008-08-08 06:50:00,109.61,109.61,109.6,109.6,427499998.0
2008-08-08 06:51:00,109.6,109.6,109.585,109.59,1209900004.0
2008-08-08 06:52:00,109.59,109.6,109.57,109.59,1426999999.0
2008-08-08 06:53:00,109.59,109.6,109.58,109.58,1119100005.0
2008-08-08 06:54:00,109.59,109.59,109.58,109.58,756900002.0
2008-08-08 06:55:00,109.585,109.6,109.585,109.6,1050999993.0
2008-08-08 06:56:00,109.6,109.62,109.6,109.62,769600006.0
2008-08-08 06:57:00,109.62,109.63,109.62,109.62,223300005.0
2008-08-08 06:58:00,109.62,109.63,109.62,109.63,500600002.0
2008-08-08 06:59:00,109.63,109.64,109.63,109.64,263999998.0
2008-08-08 07:00:00,109.64,109.645,109.63,109.63,634300004.0
2008-08-08 07:01:00,109.63,109.65,109.63,109.65,898799993.0
2008-08-08 07:02:00,109.65,109.65,109.65,109.65,545500000.0
2008-08-08 07:03:00,109.65,109.65,109.64,109.65,520399997.0
2008-08-08 07:04:00,109.65,109.65,109.64,109.65,987800000.0
2008-08-08 07:05:00,109.65,109.65,109.64,109.65,425099994.0
2008-08-08 07:06:00,109.65,109.65,109.645,109.65,408800001.0
2008-08-08 07:07:00,109.65,109.65,109.625,109.625,1242699995.0
2008-08-08 07:08:00,109.63,109.63,109.595,109.6,1010400002.0
2008-08-08 07:09:00,109.59,109.6,109.585,109.59,1287200009.0
2008-08-08 07:10:00,109.59,109.6,109.58,109.59,1614699993.0
2008-08-08 07:11:00,109.59,109.59,109.57,109.59,956199992.0
2008-08-08 07:12:00,109.585,109.59,109.58,109.58,998899998.0
2008-08-08 07:13:00,109.58,109.6,109.58,109.6,1018299995.0
2008-08-08 07:14:00,109.6,109.6,109.59,109.6,378100002.0
2008-08-08 07:15:00,109.6,109.61,109.6,109.605,304999999.0
2008-08-08 07:16:00,109.605,109.605,109.58,109.59,709599996.0
2008-08-08 07:17:00,109.59,109.6,109.58,109.58,1212800000.0
2008-08-08 07:18:00,109.58,109.6,109.58,109.59,1019600006.0
2008-08-08 07:19:00,109.59,109.59,109.58,109.58,1353500006.0
2008-08-08 07:20:00,109.58,109.595,109.58,109.59,1183800005.0
2008-08-08 07:21:00,109.59,109.605,109.58,109.6,1756999983.0
2008-08-08 07:22:00,109.6,109.62,109.6,109.61,1319199997.0
2008-08-08 07:23:00,109.61,109.61,109.6,109.61,1053999989.0
2008-08-08 07:24:00,109.61,109.61,109.59,109.59,1120699996.0
2008-08-08 07:25:00,109.59,109.605,109.59,109.595,1195800012.0
2008-08-08 07:26:00,109.595,109.61,109.595,109.61,1226800002.0
2008-08-08 07:27:00,109.61,109.61,109.59,109.6,915700010.0
2008-08-08 07:28:00,109.59,109.59,109.58,109.59,563999997.0
2008-08-08 07:29:00,109.59,109.59,109.585,109.59,563999997.0
2008-08-08 07:30:00,109.59,109.59,109.575,109.58,1223400013.0
2008-08-08 07:31:00,109.58,109.6,109.58,109.6,1702600025.0
2008-08-08 07:32:00,109.6,109.6,109.6,109.6,85300000.0
2008-08-08 07:33:00,109.6,109.63,109.59,109.62,1139200005.0
2008-08-08 07:34:00,109.62,109.63,109.58,109.585,904500006.0
2008-08-08 07:35:00,109.585,109.6,109.58,109.59,979600000.0
2008-08-08 07:36:00,109.59,109.605,109.59,109.6,742000005.0
2008-08-08 07:37:00,109.6,109.615,109.59,109.6,1758099991.0
2008-08-08 07:38:00,109.6,109.61,109.59,109.6,1301100005.0
2008-08-08 07:39:00,109.6,109.61,109.595,109.605,1612000027.0
2008-08-08 07:40:00,109.595,109.63,109.595,109.63,1766299999.0
2008-08-08 07:41:00,109.63,109.65,109.62,109.64,960600005.0
2008-08-08 07:42:00,109.64,109.65,109.63,109.64,1193700003.0
2008-08-08 07:43:00,109.63,109.65,109.63,109.645,1559000006.0
2008-08-08 07:44:00,109.64,109.67,109.64,109.66,1891900007.0
2008-08-08 07:45:00,109.66,109.66,109.63,109.63,1503700004.0
2008-08-08 07:46:00,109.64,109.64,109.605,109.61,879999994.0
2008-08-08 07:47:00,109.61,109.61,109.59,109.59,1305299987.0
2008-08-08 07:48:00,109.59,109.6,109.59,109.595,665200006.0
2008-08-08 07:49:00,109.595,109.62,109.59,109.61,1378499997.0
2008-08-08 07:50:00,109.61,109.62,109.61,109.62,756200002.0
2008-08-08 07:51:00,109.62,109.625,109.605,109.615,585399999.0
2008-08-08 07:52:00,109.62,109.64,109.62,109.64,541399998.0
2008-08-08 07:53:00,109.64,109.65,109.64,109.645,218300000.0
2008-08-08 07:54:00,109.65,109.675,109.65,109.67,1099900001.0
2008-08-08 07:55:00,109.67,109.675,109.625,109.63,1374700002.0
2008-08-08 07:56:00,109.63,109.64,109.61,109.64,1419499993.0
2008-08-08 07:57:00,109.64,109.645,109.64,109.645,741600004.0
2008-08-08 07:58:00,109.64,109.65,109.63,109.63,973099996.0
2008-08-08 07:59:00,109.63,109.63,109.605,109.62,1441900005.0
2008-08-08 08:00:00,109.62,109.63,109.61,109.615,1580900008.0
2008-08-08 08:01:00,109.62,109.63,109.575,109.585,1750899997.0
2008-08-08 08:02:00,109.585,109.605,109.58,109.605,598299998.0
2008-08-08 08:03:00,109.605,109.615,109.59,109.59,418200004.0
2008-08-08 08:04:00,109.59,109.6,109.575,109.595,1246600005.0
2008-08-08 08:05:00,109.595,109.6,109.58,109.59,1771300011.0
2008-08-08 08:06:00,109.59,109.59,109.57,109.59,1405800000.0
2008-08-08 08:07:00,109.59,109.61,109.58,109.595,1436600003.0
2008-08-08 08:08:00,109.595,109.65,109.59,109.64,1408500004.0
2008-08-08 08:09:00,109.64,109.64,109.625,109.63,472100002.0
2008-08-08 08:10:00,109.63,109.63,109.6,109.6,1542899976.0
2008-08-08 08:11:00,109.6,109.61,109.6,109.61,666500005.0
2008-08-08 08:12:00,109.6,109.61,109.59,109.6,1746800002.0
2008-08-08 08:13:00,109.6,109.6,109.58,109.6,1595199995.0
2008-08-08 08:14:00,109.6,109.61,109.59,109.59,1022099995.0
2008-08-08 08:15:00,109.59,109.62,109.585,109.61,2046099999.0
2008-08-08 08:16:00,109.61,109.665,109.61,109.655,1100899998.0
2008-08-08 08:17:00,109.655,109.675,109.65,109.67,1654000005.0
2008-08-08 08:18:00,109.665,109.67,109.62,109.64,1338700002.0
2008-08-08 08:19:00,109.64,109.675,109.635,109.67,1108499998.0
2008-08-08 08:20:00,109.67,109.68,109.625,109.65,1889700004.0
2008-08-08 08:21:00,109.65,109.68,109.64,109.675,1664700001.0
2008-08-08 08:22:00,109.675,109.69,109.665,109.67,1889999999.0
2008-08-08 08:23:00,109.67,109.67,109.65,109.665,2044700006.0
2008-08-08 08:24:00,109.67,109.67,109.64,109.64,1373300011.0
2008-08-08 08:25:00,109.64,109.64,109.63,109.63,1373300011.0
2008-08-08 08:26:00,109.63,109.66,109.63,109.66,1674400011.0
2008-08-08 08:27:00,109.65,109.67,109.63,109.65,2088900016.0
2008-08-08 08:28:00,109.66,109.68,109.64,109.67,2088900016.0
2008-08-08 08:29:00,109.675,109.68,109.655,109.665,2088900016.0
2008-08-08 08:30:00,109.665,109.685,109.66,109.67,1057200009.0
2008-08-08 08:31:00,109.66,109.71,109.66,109.68,933300000.0
2008-08-08 08:32:00,109.68,109.71,109.675,109.69,1396900003.0
2008-08-08 08:33:00,109.69,109.7,109.66,109.67,2056700012.0
2008-08-08 08:34:00,109.67,109.7,109.665,109.69,1380000012.0
2008-08-08 08:35:00,109.69,109.69,109.67,109.67,533300000.0
2008-08-08 08:36:00,109.67,109.67,109.64,109.64,681800001.0
2008-08-08 08:37:00,109.645,109.67,109.64,109.66,1040600003.0
2008-08-08 08:38:00,109.66,109.66,109.64,109.65,1322899985.0
2008-08-08 08:39:00,109.645,109.65,109.615,109.63,1105100003.0
2008-08-08 08:40:00,109.64,109.655,109.625,109.63,1810099988.0
2008-08-08 08:41:00,109.63,109.66,109.63,109.65,982399999.0
2008-08-08 08:42:00,109.65,109.71,109.65,109.705,1284700002.0
2008-08-08 08:43:00,109.7,109.7,109.685,109.69,2029300002.0
2008-08-08 08:44:00,109.7,109.71,109.67,109.7,1325799999.0
2008-08-08 08:45:00,109.71,109.71,109.685,109.69,1325799999.0
2008-08-08 08:46:00,109.69,109.7,109.685,109.695,1119699996.0
2008-08-08 08:47:00,109.7,109.73,109.695,109.73,1379800002.0
2008-08-08 08:48:00,109.735,109.77,109.735,109.76,1707800012.0
2008-08-08 08:49:00,109.76,109.83,109.75,109.83,1988099993.0
2008-08-08 08:50:00,109.83,109.83,109.77,109.77,1352200010.0
2008-08-08 08:51:00,109.77,109.795,109.75,109.79,1644000001.0
2008-08-08 08:52:00,109.79,109.82,109.785,109.8,1418700005.0
2008-08-08 08:53:00,109.795,109.795,109.725,109.75,1470400004.0
2008-08-08 08:54:00,109.75,109.8,109.745,109.795,1720800006.0
2008-08-08 08:55:00,109.795,109.81,109.79,109.79,1863899993.0
2008-08-08 08:56:00,109.795,109.83,109.79,109.81,906500000.0
2008-08-08 08:57:00,109.81,109.84,109.81,109.82,992000004.0
2008-08-08 08:58:00,109.82,109.83,109.795,109.8,788099999.0
2008-08-08 08:59:00,109.8,109.815,109.78,109.795,815199997.0
2008-08-08 09:00:00,109.8,109.805,109.78,109.78,622399999.0
2008-08-08 09:01:00,109.78,109.78,109.74,109.76,617700000.0
2008-08-08 09:02:00,109.76,109.815,109.76,109.815,1005700000.0
2008-08-08 09:03:00,109.815,109.885,109.815,109.885,931400000.0
2008-08-08 09:04:00,109.875,109.9,109.865,109.895,518599998.0
2008-08-08 09:05:00,109.885,109.9,109.86,109.885,1158999999.0
2008-08-08 09:06:00,109.885,109.895,109.885,109.885,494599992.0
2008-08-08 09:07:00,109.885,109.89,109.885,109.885,453600005.0
2008-08-08 09:08:00,109.9,109.94,109.89,109.92,144100000.0
2008-08-08 09:09:00,109.93,109.94,109.91,109.94,144100000.0
2008-08-08 09:10:00,109.93,109.93,109.92,109.93,144100000.0
2008-08-08 09:11:00,109.92,109.93,109.9,109.91,144100000.0
2008-08-08 09:12:00,109.9,109.91,109.89,109.9,144100000.0
2008-08-08 09:13:00,109.91,109.91,109.87,109.88,144100000.0
2008-08-08 09:14:00,109.87,109.87,109.85,109.86,144100000.0
2008-08-08 09:15:00,109.87,109.91,109.85,109.9,144100000.0
2008-08-08 09:16:00,109.89,109.92,109.88,109.91,144100000.0
2008-08-08 09:17:00,109.92,109.92,109.88,109.9,144100000.0
2008-08-08 09:18:00,109.89,109.92,109.89,109.92,144100000.0
2008-08-08 09:19:00,109.91,109.93,109.91,109.93,144100000.0
2008-08-08 09:20:00,109.92,109.93,109.87,109.89,144100000.0
2008-08-08 09:21:00,109.9,109.94,109.88,109.92,144100000.0
2008-08-08 09:22:00,109.91,109.93,109.91,109.93,144100000.0
2008-08-08 09:23:00,109.92,109.93,109.91,109.93,144100000.0
2008-08-08 09:24:00,109.94,109.94,109.91,109.92,144100000.0
2008-08-08 09:25:00,109.91,109.92,109.9,109.91,144100000.0
2008-08-08 09:26:00,109.9,109.9,109.89,109.9,144100000.0
2008-08-08 09:27:00,109.91,109.92,109.89,109.89,144100000.0
2008-08-08 09:28:00,109.9,109.9,109.89,109.9,144100000.0
2008-08-08 09:29:00,109.89,109.93,109.89,109.92,144100000.0
2008-08-08 09:31:00,109.91,109.91,109.88,109.91,144100000.0
2008-08-08 09:32:00,109.9,109.9,109.87,109.88,144100000.0
2008-08-08 09:33:00,109.89,109.89,109.84,109.86,144100000.0
2008-08-08 09:34:00,109.87,109.92,109.86,109.91,144100000.0
2008-08-08 09:35:00,109.92,109.93,109.89,109.89,144100000.0
2008-08-08 09:36:00,109.88,109.9,109.87,109.9,144100000.0
2008-08-08 09:37:00,109.91,109.91,109.87,109.88,144100000.0
2008-08-08 09:38:00,109.87,109.92,109.87,109.92,144100000.0
2008-08-08 09:39:00,109.91,109.93,109.91,109.92,144100000.0
2008-08-08 09:40:00,109.9,109.92,109.9,109.92,144100000.0
2008-08-08 09:41:00,109.93,109.94,109.92,109.93,144100000.0
2008-08-08 09:42:00,109.94,109.94,109.93,109.93,144100000.0
2008-08-08 09:43:00,109.94,109.94,109.92,109.93,144100000.0
2008-08-08 09:44:00,109.94,109.94,109.93,109.93,144100000.0
2008-08-08 09:45:00,109.92,109.94,109.92,109.93,144100000.0
2008-08-08 09:46:00,109.94,109.94,109.93,109.93,144100000.0
2008-08-08 09:47:00,109.92,109.94,109.92,109.93,144100000.0
2008-08-08 09:48:00,109.94,109.94,109.92,109.94,144100000.0
2008-08-08 09:49:00,109.93,109.94,109.92,109.93,144100000.0
2008-08-08 09:50:00,109.92,109.93,109.92,109.93,144100000.0
2008-08-08 09:51:00,109.92,109.93,109.92,109.93,144100000.0
2008-08-08 09:52:00,109.92,109.94,109.92,109.93,144100000.0
2008-08-08 09:53:00,109.94,109.94,109.93,109.93,144100000.0
2008-08-08 09:54:00,109.92,109.93,109.92,109.93,144100000.0
2008-08-08 09:55:00,109.92,109.93,109.91,109.91,144100000.0
2008-08-08 09:56:00,109.92,109.92,109.9,109.9,144100000.0
2008-08-08 09:57:00,109.89,109.91,109.89,109.89,144100000.0
2008-08-08 09:58:00,109.9,109.9,109.87,109.87,144100000.0
2008-08-08 09:59:00,109.88,109.88,109.84,109.85,144100000.0
2008-08-08 10:00:00,109.86,109.86,109.84,109.85,144100000.0
2008-08-08 10:01:00,109.83,109.88,109.83,109.88,144100000.0
2008-08-08 10:02:00,109.89,109.91,109.88,109.91,144100000.0
2008-08-08 10:03:00,109.92,109.92,109.9,109.9,144100000.0
2008-08-08 10:04:00,109.89,109.92,109.89,109.92,144100000.0
2008-08-08 10:05:00,109.91,109.91,109.9,109.9,144100000.0
2008-08-08 10:06:00,109.91,109.92,109.89,109.91,144100000.0
2008-08-08 10:07:00,109.9,109.92,109.89,109.9,144100000.0
2008-08-08 10:08:00,109.91,109.92,109.9,109.9,144100000.0
2008-08-08 10:09:00,109.89,109.94,109.89,109.94,144100000.0
2008-08-08 10:10:00,109.93,109.95,109.93,109.95,144100000.0
2008-08-08 10:11:00,109.94,109.96,109.94,109.95,144100000.0
2008-08-08 10:12:00,109.94,109.95,109.94,109.94,144100000.0
2008-08-08 10:13:00,109.93,109.94,109.92,109.92,144100000.0
2008-08-08 10:14:00,109.93,109.93,109.9,109.92,144100000.0
2008-08-08 10:15:00,109.91,109.92,109.9,109.91,144100000.0
2008-08-08 10:16:00,109.92,109.96,109.91,109.95,144100000.0
2008-08-08 10:17:00,109.96,109.96,109.95,109.96,144100000.0
2008-08-08 10:18:00,109.95,109.96,109.92,109.94,144100000.0
2008-08-08 10:19:00,109.93,109.94,109.92,109.93,144100000.0
2008-08-08 10:20:00,109.94,109.94,109.92,109.93,144100000.0
2008-08-08 10:21:00,109.92,109.93,109.92,109.93,144100000.0
2008-08-08 10:22:00,109.92,109.93,109.92,109.92,144100000.0
2008-08-08 10:23:00,109.93,109.95,109.93,109.94,144100000.0
2008-08-08 10:24:00,109.93,109.94,109.93,109.94,144100000.0
2008-08-08 10:25:00,109.95,109.95,109.94,109.94,144100000.0
2008-08-08 10:26:00,109.95,109.95,109.95,109.95,144100000.0
2008-08-08 10:27:00,109.94,109.94,109.94,109.94,144100000.0
2008-08-08 10:28:00,109.95,109.95,109.94,109.94,144100000.0
2008-08-08 10:29:00,109.95,109.95,109.94,109.95,144100000.0
2008-08-08 10:30:00,109.94,109.95,109.94,109.95,144100000.0
2008-08-08 10:31:00,109.94,109.96,109.94,109.96,144100000.0
2008-08-08 10:32:00,109.95,109.96,109.95,109.96,144100000.0
2008-08-08 10:33:00,109.95,109.96,109.93,109.93,144100000.0
2008-08-08 10:34:00,109.94,109.94,109.92,109.92,144100000.0
2008-08-08 10:35:00,109.93,109.93,109.92,109.93,144100000.0
2008-08-08 10:36:00,109.92,109.93,109.91,109.92,144100000.0
2008-08-08 10:38:00,109.93,109.95,109.92,109.94,144100000.0
2008-08-08 10:39:00,109.93,109.94,109.92,109.92,144100000.0
2008-08-08 10:40:00,109.91,109.92,109.9,109.9,144100000.0
2008-08-08 10:41:00,109.91,109.92,109.9,109.92,144100000.0
2008-08-08 10:42:00,109.91,109.92,109.9,109.9,144100000.0
2008-08-08 10:43:00,109.91,109.93,109.9,109.91,144100000.0
2008-08-08 10:44:00,109.9,109.9,109.9,109.9,144100000.0
2008-08-08 10:45:00,109.91,109.91,109.88,109.88,144100000.0
2008-08-08 10:46:00,109.87,109.88,109.87,109.88,144100000.0
2008-08-08 10:47:00,109.87,109.88,109.87,109.88,144100000.0
2008-08-08 10:48:00,109.87,109.88,109.87,109.87,144100000.0
2008-08-08 10:49:00,109.88,109.88,109.86,109.86,144100000.0
2008-08-08 10:50:00,109.85,109.87,109.85,109.87,144100000.0
2008-08-08 10:51:00,109.86,109.87,109.85,109.86,144100000.0
2008-08-08 10:52:00,109.88,109.89,109.87,109.89,144100000.0
2008-08-08 10:53:00,109.88,109.89,109.85,109.85,144100000.0
2008-08-08 10:54:00,109.86,109.86,109.82,109.83,144100000.0
2008-08-08 10:55:00,109.82,109.85,109.82,109.85,144100000.0
2008-08-08 10:56:00,109.84,109.84,109.83,109.83,144100000.0
2008-08-08 10:57:00,109.8,109.8,109.76,109.77,144100000.0
2008-08-08 10:58:00,109.78,109.81,109.75,109.77,144100000.0
2008-08-08 10:59:00,109.78,109.78,109.69,109.72,144100000.0
2008-08-08 11:00:00,109.71,109.72,109.69,109.7,144100000.0
2008-08-08 11:01:00,109.69,109.7,109.67,109.68,144100000.0
2008-08-08 11:02:00,109.69,109.69,109.63,109.66,144100000.0
2008-08-08 11:03:00,109.65,109.66,109.59,109.6,144100000.0
2008-08-08 11:04:00,109.61,109.63,109.59,109.59,144100000.0
2008-08-08 11:05:00,109.6,109.6,109.55,109.56,144100000.0
2008-08-08 11:06:00,109.55,109.6,109.55,109.58,144100000.0
2008-08-08 11:07:00,109.6,109.62,109.59,109.61,144100000.0
2008-08-08 11:08:00,109.6,109.61,109.58,109.6,144100000.0
2008-08-08 11:09:00,109.61,109.64,109.58,109.63,144100000.0
2008-08-08 11:10:00,109.64,109.65,109.62,109.64,144100000.0
2008-08-08 11:11:00,109.63,109.68,109.62,109.67,144100000.0
2008-08-08 11:12:00,109.68,109.68,109.65,109.66,144100000.0
2008-08-08 11:13:00,109.65,109.67,109.64,109.65,144100000.0
2008-08-08 11:14:00,109.64,109.64,109.62,109.62,144100000.0
2008-08-08 11:15:00,109.61,109.62,109.56,109.6,144100000.0
2008-08-08 11:16:00,109.59,109.61,109.55,109.55,144100000.0
2008-08-08 11:17:00,109.56,109.59,109.55,109.57,144100000.0
2008-08-08 11:18:00,109.58,109.62,109.56,109.62,144100000.0
2008-08-08 11:19:00,109.63,109.64,109.62,109.62,144100000.0
2008-08-08 11:20:00,109.61,109.62,109.61,109.61,144100000.0
2008-08-08 11:21:00,109.62,109.66,109.62,109.64,144100000.0
2008-08-08 11:22:00,109.65,109.66,109.64,109.65,144100000.0
2008-08-08 11:23:00,109.66,109.66,109.63,109.63,144100000.0
2008-08-08 11:24:00,109.64,109.65,109.62,109.62,144100000.0
2008-08-08 11:25:00,109.61,109.61,109.56,109.57,144100000.0
2008-08-08 11:26:00,109.56,109.57,109.55,109.57,144100000.0
2008-08-08 11:27:00,109.56,109.57,109.52,109.56,144100000.0
2008-08-08 11:28:00,109.57,109.57,109.53,109.55,144100000.0
2008-08-08 11:29:00,109.54,109.56,109.54,109.55,144100000.0
2008-08-08 11:30:00,109.54,109.58,109.53,109.53,144100000.0
2008-08-08 11:31:00,109.54,109.54,109.51,109.51,144100000.0
2008-08-08 11:32:00,109.5,109.52,109.48,109.5,144100000.0
2008-08-08 11:33:00,109.51,109.53,109.5,109.51,144100000.0
2008-08-08 11:34:00,109.52,109.52,109.48,109.48,144100000.0
2008-08-08 11:35:00,109.47,109.53,109.46,109.52,144100000.0
2008-08-08 11:36:00,109.53,109.54,109.52,109.54,144100000.0
2008-08-08 11:37:00,109.53,109.57,109.53,109.56,144100000.0
2008-08-08 11:38:00,109.55,109.59,109.55,109.58,144100000.0
2008-08-08 11:39:00,109.57,109.59,109.56,109.59,144100000.0
2008-08-08 11:40:00,109.6,109.66,109.6,109.65,144100000.0
2008-08-08 11:41:00,109.66,109.67,109.62,109.62,144100000.0
2008-08-08 11:42:00,109.63,109.67,109.63,109.65,144100000.0
2008-08-08 11:43:00,109.63,109.68,109.63,109.68,144100000.0
2008-08-08 11:44:00,109.69,109.71,109.66,109.69,144100000.0
2008-08-08 11:45:00,109.7,109.7,109.67,109.67,144100000.0
2008-08-08 11:46:00,109.66,109.68,109.66,109.68,144100000.0
2008-08-08 11:47:00,109.67,109.68,109.67,109.68,144100000.0
2008-08-08 11:48:00,109.67,109.67,109.64,109.65,144100000.0
2008-08-08 11:49:00,109.64,109.72,109.64,109.71,144100000.0
2008-08-08 11:50:00,109.7,109.72,109.69,109.71,144100000.0
2008-08-08 11:51:00,109.7,109.72,109.68,109.69,144100000.0
2008-08-08 11:52:00,109.7,109.76,109.69,109.75,144100000.0
2008-08-08 11:53:00,109.74,109.75,109.7,109.72,144100000.0
2008-08-08 11:54:00,109.73,109.76,109.73,109.75,144100000.0
2008-08-08 11:55:00,109.74,109.77,109.73,109.74,144100000.0
2008-08-08 11:56:00,109.73,109.75,109.73,109.74,144100000.0
2008-08-08 11:57:00,109.73,109.78,109.73,109.78,144100000.0
2008-08-08 11:58:00,109.77,109.78,109.76,109.77,144100000.0
2008-08-08 11:59:00,109.74,109.76,109.73,109.76,144100000.0
2008-08-08 12:00:00,109.77,109.77,109.75,109.76,144100000.0
2008-08-08 12:01:00,109.77,109.79,109.77,109.78,144100000.0
2008-08-08 12:02:00,109.77,109.79,109.76,109.76,144100000.0
2008-08-08 12:03:00,109.75,109.75,109.7,109.7,144100000.0
2008-08-08 12:04:00,109.69,109.7,109.66,109.7,144100000.0
2008-08-08 12:05:00,109.69,109.7,109.66,109.69,144100000.0
2008-08-08 12:06:00,109.7,109.73,109.7,109.73,144100000.0
2008-08-08 12:07:00,109.72,109.73,109.7,109.73,144100000.0
2008-08-08 12:08:00,109.72,109.73,109.69,109.69,144100000.0
2008-08-08 12:09:00,109.7,109.72,109.69,109.71,144100000.0
2008-08-08 12:10:00,109.7,109.72,109.68,109.71,144100000.0
2008-08-08 12:11:00,109.72,109.72,109.68,109.69,144100000.0
2008-08-08 12:12:00,109.7,109.72,109.68,109.71,144100000.0
2008-08-08 12:13:00,109.7,109.7,109.67,109.7,144100000.0
2008-08-08 12:14:00,109.71,109.73,109.7,109.72,144100000.0
2008-08-08 12:15:00,109.71,109.73,109.71,109.73,144100000.0
2008-08-08 12:16:00,109.74,109.74,109.72,109.74,144100000.0
2008-08-08 12:17:00,109.73,109.77,109.73,109.75,144100000.0
2008-08-08 12:18:00,109.74,109.78,109.74,109.75,144100000.0
2008-08-08 12:19:00,109.74,109.76,109.69,109.71,144100000.0
2008-08-08 12:20:00,109.72,109.73,109.72,109.73,144100000.0
2008-08-08 12:21:00,109.72,109.75,109.71,109.74,144100000.0
2008-08-08 12:22:00,109.75,109.75,109.73,109.73,144100000.0
2008-08-08 12:23:00,109.72,109.72,109.71,109.71,144100000.0
2008-08-08 12:24:00,109.72,109.72,109.69,109.69,144100000.0
2008-08-08 12:25:00,109.7,109.71,109.69,109.69,144100000.0
2008-08-08 12:26:00,109.68,109.71,109.67,109.71,144100000.0
2008-08-08 12:27:00,109.7,109.73,109.7,109.71,144100000.0
2008-08-08 12:28:00,109.72,109.75,109.71,109.73,144100000.0
2008-08-08 12:29:00,109.74,109.76,109.73,109.75,144100000.0
2008-08-08 12:30:00,109.73,109.75,109.73,109.74,144100000.0
2008-08-08 12:31:00,109.75,109.77,109.73,109.77,144100000.0
2008-08-08 12:32:00,109.76,109.76,109.74,109.75,144100000.0
2008-08-08 12:33:00,109.76,109.78,109.75,109.77,144100000.0
2008-08-08 12:34:00,109.78,109.8,109.77,109.8,144100000.0
2008-08-08 12:35:00,109.79,109.8,109.77,109.77,144100000.0
2008-08-08 12:36:00,109.78,109.79,109.75,109.77,144100000.0
2008-08-08 12:37:00,109.76,109.79,109.76,109.77,144100000.0
2008-08-08 12:38:00,109.76,109.76,109.72,109.73,144100000.0
2008-08-08 12:39:00,109.72,109.77,109.72,109.76,144100000.0
2008-08-08 12:40:00,109.77,109.77,109.76,109.77,144100000.0
2008-08-08 12:41:00,109.78,109.8,109.76,109.76,144100000.0
2008-08-08 12:42:00,109.75,109.79,109.73,109.73,144100000.0
2008-08-08 12:43:00,109.74,109.76,109.74,109.74,144100000.0
2008-08-08 12:44:00,109.75,109.77,109.75,109.77,144100000.0
2008-08-08 12:45:00,109.76,109.8,109.76,109.79,144100000.0
2008-08-08 12:46:00,109.78,109.8,109.78,109.79,144100000.0
2008-08-08 12:47:00,109.8,109.8,109.78,109.78,144100000.0
2008-08-08 12:48:00,109.77,109.78,109.75,109.78,144100000.0
2008-08-08 12:49:00,109.77,109.8,109.75,109.8,144100000.0
2008-08-08 12:50:00,109.79,109.83,109.79,109.82,144100000.0
2008-08-08 12:51:00,109.81,109.82,109.8,109.81,144100000.0
2008-08-08 12:52:00,109.82,109.82,109.81,109.81,144100000.0
2008-08-08 12:53:00,109.82,109.83,109.81,109.83,144100000.0
2008-08-08 12:54:00,109.82,109.84,109.81,109.83,144100000.0
2008-08-08 12:55:00,109.82,109.83,109.81,109.82,144100000.0
2008-08-08 12:56:00,109.83,109.86,109.82,109.82,144100000.0
2008-08-08 12:57:00,109.83,109.84,109.82,109.84,144100000.0
2008-08-08 12:58:00,109.83,109.85,109.83,109.85,144100000.0
2008-08-08 12:59:00,109.84,109.85,109.84,109.85,144100000.0
2008-08-08 13:00:00,109.84,109.85,109.8,109.8,144100000.0
2008-08-08 13:01:00,109.79,109.8,109.77,109.78,144100000.0
2008-08-08 13:02:00,109.79,109.82,109.77,109.77,144100000.0
2008-08-08 13:03:00,109.78,109.78,109.77,109.78,144100000.0
2008-08-08 13:04:00,109.79,109.8,109.78,109.8,144100000.0
2008-08-08 13:05:00,109.81,109.82,109.8,109.8,144100000.0
2008-08-08 13:06:00,109.81,109.81,109.78,109.78,144100000.0
2008-08-08 13:07:00,109.79,109.79,109.78,109.79,144100000.0
2008-08-08 13:08:00,109.8,109.8,109.77,109.79,144100000.0
2008-08-08 13:09:00,109.78,109.79,109.77,109.78,144100000.0
2008-08-08 13:10:00,109.77,109.77,109.76,109.77,144100000.0
2008-08-08 13:11:00,109.76,109.78,109.76,109.78,144100000.0
2008-08-08 13:12:00,109.77,109.78,109.75,109.75,144100000.0
2008-08-08 13:13:00,109.76,109.76,109.76,109.76,144100000.0
2008-08-08 13:14:00,109.77,109.8,109.76,109.8,144100000.0
2008-08-08 13:15:00,109.81,109.86,109.81,109.85,144100000.0
2008-08-08 13:16:00,109.86,109.87,109.83,109.87,144100000.0
2008-08-08 13:17:00,109.85,109.87,109.85,109.85,144100000.0
2008-08-08 13:18:00,109.84,109.85,109.81,109.82,144100000.0
2008-08-08 13:19:00,109.81,109.82,109.81,109.82,144100000.0
2008-08-08 13:20:00,109.81,109.82,109.77,109.78,144100000.0
2008-08-08 13:21:00,109.79,109.8,109.78,109.79,144100000.0
2008-08-08 13:22:00,109.78,109.79,109.78,109.79,144100000.0
2008-08-08 13:23:00,109.78,109.78,109.77,109.77,144100000.0
2008-08-08 13:24:00,109.78,109.82,109.77,109.81,144100000.0
2008-08-08 13:25:00,109.82,109.82,109.79,109.79,144100000.0
2008-08-08 13:26:00,109.8,109.81,109.78,109.79,144100000.0
2008-08-08 13:27:00,109.8,109.82,109.78,109.8,144100000.0
2008-08-08 13:28:00,109.79,109.8,109.75,109.76,144100000.0
2008-08-08 13:29:00,109.75,109.76,109.74,109.76,144100000.0
2008-08-08 13:30:00,109.77,109.8,109.76,109.77,144100000.0
2008-08-08 13:31:00,109.76,109.79,109.74,109.78,144100000.0
2008-08-08 13:32:00,109.79,109.79,109.78,109.78,144100000.0
2008-08-08 13:33:00,109.77,109.77,109.74,109.74,144100000.0
2008-08-08 13:34:00,109.75,109.76,109.73,109.73,144100000.0
2008-08-08 13:35:00,109.72,109.72,109.71,109.72,144100000.0
2008-08-08 13:36:00,109.71,109.74,109.71,109.74,144100000.0
2008-08-08 13:37:00,109.73,109.75,109.7,109.73,144100000.0
2008-08-08 13:38:00,109.74,109.75,109.71,109.75,144100000.0
2008-08-08 13:39:00,109.74,109.74,109.71,109.71,144100000.0
2008-08-08 13:40:00,109.72,109.72,109.7,109.7,144100000.0
2008-08-08 13:41:00,109.69,109.7,109.69,109.7,144100000.0
2008-08-08 13:42:00,109.69,109.77,109.69,109.75,144100000.0
2008-08-08 13:43:00,109.74,109.74,109.68,109.68,144100000.0
2008-08-08 13:44:00,109.67,109.68,109.67,109.67,144100000.0
2008-08-08 13:45:00,109.68,109.7,109.67,109.68,144100000.0
2008-08-08 13:46:00,109.67,109.68,109.63,109.66,144100000.0
2008-08-08 13:47:00,109.65,109.65,109.59,109.6,144100000.0
2008-08-08 13:48:00,109.58,109.6,109.55,109.56,144100000.0
2008-08-08 13:49:00,109.57,109.57,109.53,109.55,144100000.0
2008-08-08 13:50:00,109.56,109.57,109.52,109.52,144100000.0
2008-08-08 13:51:00,109.51,109.52,109.5,109.51,144100000.0
2008-08-08 13:52:00,109.52,109.57,109.52,109.55,144100000.0
2008-08-08 13:53:00,109.56,109.56,109.55,109.55,144100000.0
2008-08-08 13:54:00,109.56,109.57,109.55,109.56,144100000.0
2008-08-08 13:55:00,109.55,109.56,109.53,109.55,144100000.0
2008-08-08 13:56:00,109.56,109.6,109.56,109.59,144100000.0
2008-08-08 13:57:00,109.595,109.625,109.59,109.625,144100000.0
2008-08-08 13:58:00,109.63,109.65,109.62,109.62,342400000.0
2008-08-08 13:59:00,109.62,109.63,109.6,109.605,558500000.0
2008-08-08 14:00:00,109.605,109.64,109.595,109.635,264700000.0
2008-08-08 14:01:00,109.635,109.65,109.625,109.64,282400000.0
2008-08-08 14:02:00,109.635,109.635,109.605,109.615,385100000.0
2008-08-08 14:03:00,109.615,109.66,109.61,109.66,221100000.0
2008-08-08 14:04:00,109.66,109.71,109.645,109.695,445400000.0
2008-08-08 14:05:00,109.69,109.745,109.68,109.73,433100000.0
2008-08-08 14:06:00,109.73,109.73,109.68,109.7,392600000.0
2008-08-08 14:07:00,109.695,109.74,109.68,109.695,375200000.0
2008-08-08 14:08:00,109.7,109.715,109.69,109.695,481900000.0
2008-08-08 14:09:00,109.69,109.74,109.68,109.725,423800000.0
2008-08-08 14:10:00,109.725,109.725,109.71,109.715,391800000.0
2008-08-08 14:11:00,109.715,109.77,109.71,109.765,395900000.0
2008-08-08 14:12:00,109.765,109.79,109.76,109.78,536000000.0
2008-08-08 14:13:00,109.78,109.8,109.77,109.77,499100000.0
2008-08-08 14:14:00,109.77,109.86,109.765,109.855,515400000.0
2008-08-08 14:15:00,109.855,109.86,109.845,109.85,333300000.0
2008-08-08 14:16:00,109.85,109.85,109.825,109.825,577600000.0
2008-08-08 14:17:00,109.825,109.86,109.795,109.86,531800000.0
2008-08-08 14:18:00,109.86,109.87,109.84,109.87,387900000.0
2008-08-08 14:19:00,109.86,109.875,109.84,109.845,584700000.0
2008-08-08 14:20:00,109.85,109.86,109.825,109.825,359200000.0
2008-08-08 14:21:00,109.825,109.825,109.81,109.81,181800000.0
2008-08-08 14:22:00,109.81,109.835,109.81,109.835,214300000.0
2008-08-08 14:23:00,109.835,109.85,109.83,109.845,327900000.0
2008-08-08 14:24:00,109.845,109.86,109.84,109.84,262400000.0
2008-08-08 14:25:00,109.845,109.845,109.82,109.82,399100000.0
2008-08-08 14:26:00,109.825,109.84,109.815,109.82,400900000.0
2008-08-08 14:27:00,109.82,109.84,109.81,109.835,386400000.0
2008-08-08 14:28:00,109.84,109.86,109.825,109.845,383000000.0
2008-08-08 14:29:00,109.845,109.865,109.84,109.85,324900000.0
2008-08-08 14:30:00,109.85,109.87,109.85,109.86,285000000.0
2008-08-08 14:31:00,109.855,109.875,109.82,109.825,392600000.0
2008-08-08 14:32:00,109.83,109.84,109.795,109.81,443900000.0
2008-08-08 14:33:00,109.81,109.83,109.8,109.825,349100000.0
2008-08-08 14:34:00,109.825,109.885,109.82,109.88,519200000.0
2008-08-08 14:35:00,109.88,109.915,109.88,109.89,428700000.0
2008-08-08 14:36:00,109.895,109.91,109.885,109.9,293100000.0
2008-08-08 14:37:00,109.905,109.93,109.895,109.93,374600000.0
2008-08-08 14:38:00,109.93,109.96,109.93,109.93,507500000.0
2008-08-08 14:39:00,109.93,109.94,109.89,109.91,421300000.0
2008-08-08 14:40:00,109.91,109.96,109.91,109.96,423100000.0
2008-08-08 14:41:00,109.96,109.98,109.95,109.98,303200000.0
2008-08-08 14:42:00,109.98,110.06,109.98,110.01,546800002.0
2008-08-08 14:43:00,110.01,110.02,109.955,110.02,696400000.0
2008-08-08 14:44:00,110.01,110.065,110.0,110.03,1320600006.0
2008-08-08 14:45:00,110.025,110.05,109.995,110.015,605200000.0
2008-08-08 14:46:00,110.02,110.04,110.01,110.025,541000000.0
2008-08-08 14:47:00,110.03,110.05,110.02,110.05,456500000.0
2008-08-08 14:48:00,110.05,110.075,110.04,110.045,510900000.0
2008-08-08 14:49:00,110.045,110.06,109.975,109.99,665200000.0
2008-08-08 14:50:00,109.97,110.075,109.97,110.06,612199999.0
2008-08-08 14:51:00,110.065,110.065,110.04,110.05,261800000.0
2008-08-08 14:52:00,110.045,110.06,110.04,110.04,381000000.0
2008-08-08 14:53:00,110.04,110.04,110.0,110.0,515500000.0
2008-08-08 14:54:00,109.995,109.995,109.985,109.995,414100000.0
2008-08-08 14:55:00,109.99,109.99,109.94,109.965,560200000.0
2008-08-08 14:56:00,109.965,109.97,109.955,109.955,516899999.0
2008-08-08 14:57:00,109.955,109.975,109.93,109.965,527800000.0
2008-08-08 14:58:00,109.96,110.0,109.96,110.0,472800000.0
2008-08-08 14:59:00,110.005,110.04,110.0,110.02,392900000.0
2008-08-08 15:00:00,110.015,110.02,109.98,109.99,389899999.0
2008-08-08 15:01:00,109.99,109.99,109.975,109.975,87200000.0
2008-08-08 15:02:00,109.98,110.005,109.975,110.0,270400000.0
2008-08-08 15:03:00,110.0,110.045,110.0,110.04,352900000.0
2008-08-08 15:04:00,110.04,110.04,109.995,109.995,378000004.0
2008-08-08 15:05:00,109.995,109.995,109.975,109.975,346900000.0
2008-08-08 15:06:00,109.98,109.99,109.975,109.985,287700000.0
2008-08-08 15:07:00,109.985,109.985,109.955,109.955,358800000.0
2008-08-08 15:08:00,109.955,109.955,109.87,109.9,585000000.0
2008-08-08 15:09:00,109.9,109.92,109.9,109.92,271000000.0
2008-08-08 15:10:00,109.92,109.955,109.885,109.89,455000000.0
2008-08-08 15:11:00,109.89,109.91,109.87,109.89,378900000.0
2008-08-08 15:12:00,109.89,109.925,109.885,109.915,234400000.0
2008-08-08 15:13:00,109.915,109.915,109.885,109.89,275300000.0
2008-08-08 15:14:00,109.89,109.89,109.84,109.845,492900000.0
2008-08-08 15:15:00,109.845,109.89,109.84,109.89,967900000.0
2008-08-08 15:16:00,109.89,109.89,109.845,109.855,500000000.0
2008-08-08 15:17:00,109.855,109.87,109.85,109.86,490200000.0
2008-08-08 15:18:00,109.86,109.865,109.85,109.85,399600000.0
2008-08-08 15:19:00,109.85,109.87,109.84,109.84,297800000.0
2008-08-08 15:20:00,109.835,109.845,109.835,109.845,319100000.0
2008-08-08 15:21:00,109.84,109.87,109.83,109.87,445200000.0
2008-08-08 15:22:00,109.87,109.89,109.87,109.89,117000000.0
2008-08-08 15:23:00,109.89,109.94,109.89,109.94,367500000.0
2008-08-08 15:24:00,109.94,109.94,109.9,109.9,299900000.0
2008-08-08 15:25:00,109.905,109.91,109.895,109.9,298000000.0
2008-08-08 15:26:00,109.9,109.93,109.9,109.925,414200000.0
2008-08-08 15:27:00,109.925,109.93,109.905,109.93,393600000.0
2008-08-08 15:28:00,109.93,109.93,109.91,109.91,184600000.0
2008-08-08 15:29:00,109.915,109.99,109.91,109.96,458599999.0
2008-08-08 15:30:00,109.96,109.96,109.92,109.95,596700001.0
2008-08-08 15:31:00,109.95,109.95,109.9,109.905,507600000.0
2008-08-08 15:32:00,109.91,109.92,109.87,109.87,638600000.0
2008-08-08 15:33:00,109.87,109.905,109.87,109.88,510300000.0
2008-08-08 15:34:00,109.88,109.92,109.88,109.92,495700000.0
2008-08-08 15:35:00,109.92,109.93,109.9,109.93,658200001.0
2008-08-08 15:36:00,109.94,109.975,109.94,109.96,278400000.0
2008-08-08 15:37:00,109.955,109.97,109.945,109.95,423100000.0
2008-08-08 15:38:00,109.95,109.96,109.93,109.95,268200000.0
2008-08-08 15:39:00,109.95,109.97,109.945,109.955,406000000.0
2008-08-08 15:40:00,109.95,109.96,109.945,109.96,384599999.0
2008-08-08 15:41:00,109.955,109.96,109.94,109.94,290700000.0
2008-08-08 15:42:00,109.94,109.95,109.92,109.94,356800000.0
2008-08-08 15:43:00,109.94,109.95,109.925,109.925,313400000.0
2008-08-08 15:44:00,109.92,109.95,109.88,109.94,795300001.0
2008-08-08 15:45:00,109.94,109.955,109.92,109.94,689000000.0
2008-08-08 15:46:00,109.94,109.965,109.94,109.965,357600000.0
2008-08-08 15:47:00,109.965,109.965,109.935,109.94,591700000.0
2008-08-08 15:48:00,109.94,109.97,109.94,109.96,482300000.0
2008-08-08 15:49:00,109.96,110.025,109.96,110.0,805899998.0
2008-08-08 15:50:00,109.99,110.02,109.99,110.015,618900000.0
2008-08-08 15:51:00,110.02,110.02,110.0,110.0,573899999.0
2008-08-08 15:52:00,110.005,110.025,110.0,110.015,378800000.0
2008-08-08 15:53:00,110.015,110.055,110.0,110.055,383300000.0
2008-08-08 15:54:00,110.055,110.065,110.03,110.05,435700000.0
2008-08-08 15:55:00,110.05,110.06,110.03,110.06,494300000.0
2008-08-08 15:56:00,110.055,110.065,110.015,110.03,735200000.0
2008-08-08 15:57:00,110.03,110.03,109.99,110.02,655900000.0
2008-08-08 15:58:00,110.025,110.04,110.02,110.04,314700000.0
2008-08-08 15:59:00,110.04,110.04,109.995,110.015,313200000.0
2008-08-08 16:00:00,110.02,110.04,109.985,110.035,826799999.0
2008-08-08 16:01:00,110.04,110.16,110.04,110.16,877800000.0
2008-08-08 16:02:00,110.17,110.23,110.17,110.22,500900000.0
2008-08-08 16:03:00,110.22,110.22,110.18,110.21,534900000.0
2008-08-08 16:04:00,110.21,110.265,110.21,110.23,643400001.0
2008-08-08 16:05:00,110.23,110.23,110.195,110.195,594000000.0
2008-08-08 16:06:00,110.2,110.22,110.195,110.195,873000002.0
2008-08-08 16:07:00,110.2,110.215,110.185,110.21,444799999.0
2008-08-08 16:08:00,110.205,110.245,110.205,110.235,500700000.0
2008-08-08 16:09:00,110.23,110.27,110.225,110.265,732000000.0
2008-08-08 16:10:00,110.265,110.27,110.255,110.255,796500000.0
2008-08-08 16:11:00,110.245,110.31,110.245,110.3,679100001.0
2008-08-08 16:12:00,110.3,110.36,110.3,110.355,656100000.0
2008-08-08 16:13:00,110.35,110.36,110.335,110.35,468900000.0
2008-08-08 16:14:00,110.345,110.36,110.3,110.305,422600000.0
2008-08-08 16:15:00,110.31,110.355,110.305,110.345,779100000.0
2008-08-08 16:16:00,110.345,110.35,110.32,110.325,825799999.0
2008-08-08 16:17:00,110.325,110.335,110.285,110.29,770999997.0
2008-08-08 16:18:00,110.295,110.335,110.285,110.32,789100002.0
2008-08-08 16:19:00,110.32,110.34,110.295,110.295,505499999.0
2008-08-08 16:20:00,110.285,110.325,110.27,110.305,573100004.0
2008-08-08 16:21:00,110.295,110.31,110.275,110.29,469499998.0
2008-08-08 16:22:00,110.28,110.29,110.265,110.275,447200003.0
2008-08-08 16:23:00,110.28,110.295,110.265,110.29,654300001.0
2008-08-08 16:24:00,110.29,110.31,110.24,110.245,817900002.0
2008-08-08 16:25:00,110.245,110.255,110.205,110.23,691599999.0
2008-08-08 16:26:00,110.23,110.23,110.19,110.195,813699999.0
2008-08-08 16:27:00,110.195,110.2,110.13,110.13,584300003.0
2008-08-08 16:28:00,110.13,110.16,110.13,110.135,662900000.0
2008-08-08 16:29:00,110.14,110.19,110.135,110.185,607300000.0
2008-08-08 16:30:00,110.19,110.195,110.175,110.18,630700000.0
2008-08-08 16:31:00,110.18,110.185,110.14,110.145,656200000.0
2008-08-08 16:32:00,110.145,110.16,110.12,110.125,672099999.0
2008-08-08 16:33:00,110.135,110.135,110.115,110.125,379900000.0
2008-08-08 16:34:00,110.125,110.145,110.125,110.125,256000000.0
2008-08-08 16:35:00,110.125,110.14,110.125,110.13,603800000.0
2008-08-08 16:36:00,110.13,110.16,110.13,110.15,785600000.0
2008-08-08 16:37:00,110.15,110.15,110.115,110.135,699700000.0
2008-08-08 16:38:00,110.135,110.15,110.135,110.135,463300000.0
2008-08-08 16:39:00,110.135,110.155,110.125,110.14,427200000.0
2008-08-08 16:40:00,110.14,110.145,110.14,110.14,240900000.0
2008-08-08 16:41:00,110.135,110.14,110.095,110.095,369800000.0
2008-08-08 16:42:00,110.1,110.115,110.085,110.085,515399999.0
2008-08-08 16:43:00,110.08,110.09,110.055,110.09,334299999.0
2008-08-08 16:44:00,110.09,110.09,110.06,110.08,425200000.0
2008-08-08 16:45:00,110.08,110.12,110.08,110.12,362500000.0
2008-08-08 16:46:00,110.125,110.16,110.125,110.16,213200000.0
2008-08-08 16:47:00,110.155,110.16,110.14,110.15,327500000.0
2008-08-08 16:48:00,110.15,110.165,110.135,110.14,242400000.0
2008-08-08 16:49:00,110.14,110.165,110.14,110.165,207800000.0
2008-08-08 16:50:00,110.165,110.175,110.16,110.175,279499998.0
2008-08-08 16:51:00,110.175,110.19,110.17,110.19,499600000.0
2008-08-08 16:52:00,110.19,110.245,110.185,110.235,539500001.0
2008-08-08 16:53:00,110.235,110.24,110.18,110.19,512200000.0
2008-08-08 16:54:00,110.19,110.21,110.19,110.2,360400001.0
2008-08-08 16:55:00,110.2,110.22,110.19,110.21,376100000.0
2008-08-08 16:56:00,110.21,110.21,110.19,110.195,231600001.0
2008-08-08 16:57:00,110.19,110.2,110.175,110.195,502500000.0
2008-08-08 16:58:00,110.19,110.2,110.15,110.16,477500000.0
2008-08-08 16:59:00,110.165,110.2,110.165,110.185,624900001.0
2008-08-08 17:00:00,110.19,110.19,110.135,110.15,533000000.0
2008-08-08 17:01:00,110.15,110.16,110.145,110.145,290900000.0
2008-08-08 17:02:00,110.145,110.155,110.125,110.15,525300000.0
2008-08-08 17:03:00,110.145,110.145,110.135,110.14,150200000.0
2008-08-08 17:04:00,110.145,110.145,110.125,110.13,196299999.0
2008-08-08 17:05:00,110.13,110.13,110.11,110.115,336000000.0
2008-08-08 17:06:00,110.12,110.12,110.075,110.085,596500002.0
2008-08-08 17:07:00,110.085,110.1,110.075,110.085,387200000.0
2008-08-08 17:08:00,110.08,110.105,110.065,110.08,483500000.0
2008-08-08 17:09:00,110.08,110.085,110.07,110.08,389200000.0
2008-08-08 17:10:00,110.08,110.13,110.08,110.12,303100000.0
2008-08-08 17:11:00,110.12,110.145,110.115,110.145,499600000.0
2008-08-08 17:12:00,110.145,110.15,110.135,110.14,355900000.0
2008-08-08 17:13:00,110.145,110.15,110.14,110.14,190300000.0
2008-08-08 17:14:00,110.14,110.155,110.13,110.145,328000000.0
2008-08-08 17:15:00,110.15,110.15,110.135,110.14,283800000.0
2008-08-08 17:16:00,110.14,110.14,110.115,110.12,292200000.0
2008-08-08 17:17:00,110.12,110.125,110.115,110.115,153000000.0
2008-08-08 17:18:00,110.115,110.115,110.075,110.085,515900000.0
2008-08-08 17:19:00,110.08,110.08,110.02,110.025,773399999.0
2008-08-08 17:20:00,110.025,110.045,110.015,110.02,731300004.0
2008-08-08 17:21:00,110.025,110.04,110.025,110.03,313700001.0
2008-08-08 17:22:00,110.03,110.07,110.03,110.065,368900000.0
2008-08-08 17:23:00,110.065,110.08,110.05,110.06,560100000.0
2008-08-08 17:24:00,110.065,110.07,110.04,110.06,453400000.0
2008-08-08 17:25:00,110.07,110.13,110.065,110.115,685300000.0
2008-08-08 17:26:00,110.12,110.13,110.09,110.09,400600000.0
2008-08-08 17:27:00,110.09,110.09,110.07,110.07,215800000.0
2008-08-08 17:28:00,110.07,110.11,110.07,110.09,292799999.0
2008-08-08 17:29:00,110.09,110.095,110.055,110.065,328000000.0
2008-08-08 17:30:00,110.06,110.07,110.055,110.065,504699999.0
2008-08-08 17:31:00,110.065,110.1,110.065,110.095,592700001.0
2008-08-08 17:32:00,110.095,110.14,110.095,110.14,245900000.0
2008-08-08 17:33:00,110.14,110.14,110.105,110.11,352200000.0
2008-08-08 17:34:00,110.11,110.165,110.11,110.155,358200000.0
2008-08-08 17:35:00,110.155,110.16,110.15,110.15,280500000.0
2008-08-08 17:36:00,110.15,110.15,110.115,110.12,390000000.0
2008-08-08 17:37:00,110.12,110.13,110.11,110.125,299300000.0
2008-08-08 17:38:00,110.125,110.14,110.12,110.14,222700000.0
2008-08-08 17:39:00,110.135,110.14,110.125,110.125,107300000.0
2008-08-08 17:40:00,110.125,110.125,110.11,110.115,329800000.0
2008-08-08 17:41:00,110.115,110.115,110.075,110.075,291500000.0
2008-08-08 17:42:00,110.085,110.1,110.08,110.1,201500000.0
2008-08-08 17:43:00,110.1,110.1,110.05,110.06,433200000.0
2008-08-08 17:44:00,110.06,110.075,110.05,110.07,295100000.0
2008-08-08 17:45:00,110.07,110.075,110.05,110.055,315500000.0
2008-08-08 17:46:00,110.06,110.075,110.06,110.075,179800000.0
2008-08-08 17:47:00,110.07,110.075,110.06,110.07,197900000.0
2008-08-08 17:48:00,110.07,110.08,110.045,110.055,283400000.0
2008-08-08 17:49:00,110.055,110.06,110.045,110.045,138200000.0
2008-08-08 17:50:00,110.045,110.08,110.04,110.07,450000000.0
2008-08-08 17:51:00,110.07,110.08,110.06,110.075,337000000.0
2008-08-08 17:52:00,110.085,110.09,110.075,110.085,473000000.0
2008-08-08 17:53:00,110.085,110.09,110.085,110.085,155200000.0
2008-08-08 17:54:00,110.085,110.1,110.08,110.08,536899999.0
2008-08-08 17:55:00,110.08,110.125,110.08,110.115,690299999.0
2008-08-08 17:56:00,110.115,110.145,110.115,110.14,236600000.0
2008-08-08 17:57:00,110.135,110.145,110.12,110.12,301500000.0
2008-08-08 17:58:00,110.12,110.12,110.07,110.09,228200000.0
2008-08-08 17:59:00,110.085,110.11,110.085,110.09,287200000.0
2008-08-08 18:00:00,110.09,110.105,110.08,110.09,360500000.0
2008-08-08 18:01:00,110.09,110.105,110.075,110.075,288100000.0
2008-08-08 18:02:00,110.08,110.085,110.065,110.07,160700000.0
2008-08-08 18:03:00,110.07,110.07,110.04,110.045,290300000.0
2008-08-08 18:04:00,110.045,110.06,110.025,110.025,434800000.0
2008-08-08 18:05:00,110.025,110.055,110.025,110.045,411600000.0
2008-08-08 18:06:00,110.04,110.055,110.04,110.05,290600000.0
2008-08-08 18:07:00,110.05,110.055,110.045,110.05,269900000.0
2008-08-08 18:08:00,110.045,110.055,110.035,110.045,279800000.0
2008-08-08 18:09:00,110.045,110.05,110.045,110.05,133200000.0
2008-08-08 18:10:00,110.05,110.06,110.05,110.06,180100000.0
2008-08-08 18:11:00,110.06,110.065,110.06,110.065,96600000.0
2008-08-08 18:12:00,110.065,110.07,110.065,110.07,231900000.0
2008-08-08 18:13:00,110.07,110.075,110.07,110.075,21400000.0
2008-08-08 18:14:00,110.075,110.09,110.07,110.09,403499999.0
2008-08-08 18:15:00,110.09,110.1,110.06,110.07,716799999.0
2008-08-08 18:16:00,110.07,110.1,110.065,110.1,524999999.0
2008-08-08 18:17:00,110.095,110.105,110.075,110.1,229500000.0
2008-08-08 18:18:00,110.1,110.14,110.1,110.14,233800000.0
2008-08-08 18:19:00,110.14,110.165,110.135,110.14,256900000.0
2008-08-08 18:20:00,110.14,110.165,110.135,110.15,424500000.0
2008-08-08 18:21:00,110.15,110.155,110.14,110.145,224400000.0
2008-08-08 18:22:00,110.145,110.145,110.125,110.125,137500000.0
2008-08-08 18:23:00,110.125,110.145,110.125,110.14,153000000.0
2008-08-08 18:24:00,110.14,110.16,110.125,110.14,384100000.0
2008-08-08 18:25:00,110.135,110.16,110.135,110.15,275600000.0
2008-08-08 18:26:00,110.15,110.16,110.12,110.145,360500000.0
2008-08-08 18:27:00,110.145,110.155,110.13,110.145,341900000.0
2008-08-08 18:28:00,110.15,110.15,110.14,110.14,196900000.0
2008-08-08 18:29:00,110.145,110.15,110.115,110.14,337200000.0
2008-08-08 18:30:00,110.135,110.145,110.135,110.145,218600000.0
2008-08-08 18:31:00,110.145,110.16,110.14,110.14,324100000.0
2008-08-08 18:32:00,110.14,110.145,110.14,110.14,145800000.0
2008-08-08 18:33:00,110.14,110.16,110.14,110.155,331200000.0
2008-08-08 18:34:00,110.155,110.155,110.14,110.14,155200000.0
2008-08-08 18:35:00,110.14,110.155,110.14,110.15,148000000.0
2008-08-08 18:36:00,110.15,110.15,110.14,110.145,137700000.0
2008-08-08 18:37:00,110.15,110.15,110.14,110.145,157100000.0
2008-08-08 18:38:00,110.145,110.145,110.14,110.14,47800000.0
2008-08-08 18:39:00,110.14,110.145,110.14,110.14,130000000.0
2008-08-08 18:40:00,110.14,110.14,110.14,110.14,25500000.0
2008-08-08 18:41:00,110.14,110.15,110.14,110.15,119900000.0
2008-08-08 18:42:00,110.145,110.15,110.14,110.145,288400000.0
2008-08-08 18:43:00,110.145,110.145,110.13,110.135,128699999.0
2008-08-08 18:44:00,110.14,110.15,110.135,110.135,208500000.0
2008-08-08 18:45:00,110.135,110.15,110.135,110.15,200700000.0
2008-08-08 18:46:00,110.15,110.17,110.15,110.165,344600000.0
2008-08-08 18:47:00,110.165,110.17,110.15,110.165,326800000.0
2008-08-08 18:48:00,110.165,110.165,110.16,110.165,46700000.0
2008-08-08 18:49:00,110.165,110.175,110.16,110.16,152700000.0
2008-08-08 18:50:00,110.155,110.16,110.14,110.16,140500000.0
2008-08-08 18:51:00,110.16,110.165,110.14,110.15,257100000.0
2008-08-08 18:52:00,110.15,110.16,110.14,110.15,237200000.0
2008-08-08 18:53:00,110.15,110.155,110.14,110.15,133400000.0
2008-08-08 18:54:00,110.15,110.165,110.15,110.165,110600000.0
2008-08-08 18:55:00,110.165,110.19,110.165,110.185,221900000.0
2008-08-08 18:56:00,110.185,110.185,110.17,110.18,206200000.0
2008-08-08 18:57:00,110.175,110.195,110.17,110.19,241000000.0
2008-08-08 18:58:00,110.195,110.2,110.185,110.185,349900000.0
2008-08-08 18:59:00,110.185,110.235,110.18,110.235,465900000.0
2008-08-08 19:00:00,110.235,110.25,110.225,110.25,278900000.0
2008-08-08 19:01:00,110.245,110.25,110.24,110.25,73400000.0
2008-08-08 19:02:00,110.26,110.27,110.24,110.25,489600000.0
2008-08-08 19:03:00,110.25,110.26,110.24,110.24,329900000.0
2008-08-08 19:04:00,110.235,110.25,110.235,110.24,103400000.0
2008-08-08 19:05:00,110.24,110.245,110.235,110.245,136800000.0
2008-08-08 19:06:00,110.245,110.245,110.235,110.245,188600000.0
2008-08-08 19:07:00,110.245,110.25,110.24,110.24,251000000.0
2008-08-08 19:08:00,110.24,110.24,110.23,110.23,284800000.0
2008-08-08 19:09:00,110.23,110.235,110.23,110.23,171100000.0
2008-08-08 19:10:00,110.23,110.235,110.22,110.22,280700000.0
2008-08-08 19:11:00,110.225,110.225,110.19,110.2,254200000.0
2008-08-08 19:12:00,110.2,110.205,110.185,110.185,239700000.0
2008-08-08 19:13:00,110.185,110.19,110.18,110.18,247500000.0
2008-08-08 19:14:00,110.18,110.18,110.17,110.17,142300000.0
2008-08-08 19:15:00,110.17,110.185,110.165,110.185,186300000.0
2008-08-08 19:16:00,110.185,110.185,110.18,110.18,63400000.0
2008-08-08 19:17:00,110.18,110.2,110.18,110.19,156900000.0
2008-08-08 19:18:00,110.19,110.2,110.185,110.185,169500000.0
2008-08-08 19:19:00,110.185,110.185,110.17,110.17,237100000.0
2008-08-08 19:20:00,110.17,110.185,110.165,110.18,144100000.0
2008-08-08 19:21:00,110.18,110.18,110.17,110.17,68100000.0
2008-08-08 19:22:00,110.175,110.185,110.175,110.175,234100000.0
2008-08-08 19:23:00,110.18,110.2,110.18,110.185,183700000.0
2008-08-08 19:24:00,110.19,110.195,110.18,110.19,143400000.0
2008-08-08 19:25:00,110.19,110.19,110.18,110.185,127200000.0
2008-08-08 19:26:00,110.185,110.185,110.185,110.185,25500000.0
2008-08-08 19:28:00,110.19,110.21,110.19,110.21,149300000.0
2008-08-08 19:29:00,110.21,110.215,110.205,110.205,125900000.0
2008-08-08 19:30:00,110.21,110.215,110.2,110.2,185000000.0
2008-08-08 19:31:00,110.2,110.2,110.185,110.195,85600000.0
2008-08-08 19:32:00,110.19,110.19,110.17,110.17,160700000.0
2008-08-08 19:33:00,110.17,110.185,110.17,110.18,100000000.0
2008-08-08 19:34:00,110.18,110.205,110.175,110.205,194700000.0
2008-08-08 19:35:00,110.205,110.215,110.2,110.2,183000000.0
2008-08-08 19:36:00,110.2,110.205,110.19,110.2,259000000.0
2008-08-08 19:37:00,110.195,110.22,110.18,110.22,279400000.0
2008-08-08 19:38:00,110.22,110.22,110.21,110.21,157300000.0
2008-08-08 19:39:00,110.215,110.25,110.215,110.245,379700000.0
2008-08-08 19:40:00,110.25,110.25,110.235,110.235,189500000.0
2008-08-08 19:41:00,110.235,110.275,110.235,110.265,222400000.0
2008-08-08 19:42:00,110.265,110.265,110.25,110.255,267400000.0
2008-08-08 19:43:00,110.255,110.26,110.25,110.25,99400000.0
2008-08-08 19:44:00,110.25,110.25,110.25,110.25,14900000.0
2008-08-08 19:45:00,110.25,110.25,110.23,110.23,73900000.0
2008-08-08 19:46:00,110.23,110.23,110.195,110.2,260100000.0
2008-08-08 19:47:00,110.185,110.19,110.18,110.18,118300000.0
2008-08-08 19:48:00,110.18,110.18,110.17,110.18,143900000.0
2008-08-08 19:49:00,110.18,110.19,110.18,110.19,78600000.0
2008-08-08 19:50:00,110.19,110.21,110.19,110.2,299400000.0
2008-08-08 19:51:00,110.2,110.2,110.19,110.19,61200000.0
2008-08-08 19:52:00,110.19,110.19,110.19,110.19,12800000.0
2008-08-08 19:53:00,110.19,110.195,110.185,110.19,198700000.0
2008-08-08 19:54:00,110.195,110.2,110.19,110.19,133600000.0
2008-08-08 19:55:00,110.19,110.195,110.185,110.19,169900000.0
2008-08-08 19:56:00,110.19,110.2,110.19,110.195,165700000.0
2008-08-08 19:57:00,110.19,110.2,110.18,110.18,126300000.0
2008-08-08 19:58:00,110.18,110.185,110.17,110.17,103900000.0
2008-08-08 19:59:00,110.17,110.17,110.17,110.17,38300000.0
2008-08-08 20:00:00,110.17,110.17,110.165,110.165,61900000.0
2008-08-08 20:01:00,110.165,110.17,110.145,110.15,169600000.0
2008-08-08 20:02:00,110.145,110.155,110.14,110.14,185500001.0
2008-08-08 20:03:00,110.14,110.16,110.14,110.16,139100000.0
2008-08-08 20:04:00,110.155,110.17,110.155,110.16,153000000.0
2008-08-08 20:05:00,110.16,110.16,110.16,110.16,19200000.0
2008-08-08 20:06:00,110.16,110.16,110.155,110.155,42600000.0
2008-08-08 20:07:00,110.15,110.15,110.15,110.15,104900000.0
2008-08-08 20:08:00,110.15,110.16,110.15,110.155,80300000.0
2008-08-08 20:09:00,110.155,110.155,110.15,110.15,40500000.0
2008-08-08 20:10:00,110.15,110.16,110.15,110.155,167200000.0
2008-08-08 20:11:00,110.155,110.165,110.155,110.165,95400000.0
2008-08-08 20:12:00,110.17,110.18,110.17,110.18,159000000.0
2008-08-08 20:13:00,110.18,110.18,110.17,110.175,125800000.0
2008-08-08 20:14:00,110.175,110.19,110.175,110.18,161000000.0
2008-08-08 20:16:00,110.175,110.19,110.175,110.19,83200000.0
2008-08-08 20:17:00,110.19,110.19,110.18,110.18,180800000.0
2008-08-08 20:20:00,110.18,110.215,110.18,110.19,409400002.0
2008-08-08 20:21:00,110.195,110.2,110.19,110.2,199900000.0
2008-08-08 20:22:00,110.2,110.215,110.2,110.215,238900000.0
2008-08-08 20:23:00,110.22,110.23,110.2,110.2,282200000.0
2008-08-08 20:24:00,110.2,110.2,110.19,110.19,134600000.0
2008-08-08 20:25:00,110.19,110.2,110.19,110.195,203700000.0
2008-08-08 20:26:00,110.19,110.19,110.18,110.18,83100000.0
2008-08-08 20:27:00,110.18,110.19,110.18,110.185,115100000.0
2008-08-08 20:28:00,110.185,110.205,110.18,110.185,272900000.0
2008-08-08 20:29:00,110.185,110.205,110.185,110.195,137599999.0
2008-08-08 20:30:00,110.195,110.205,110.195,110.195,117300000.0
2008-08-08 20:31:00,110.19,110.2,110.185,110.185,196500000.0
2008-08-08 20:32:00,110.19,110.19,110.17,110.175,208500000.0
2008-08-08 20:33:00,110.17,110.17,110.17,110.17,68200000.0
2008-08-08 20:34:00,110.17,110.175,110.17,110.175,64000000.0
2008-08-08 20:35:00,110.175,110.175,110.165,110.165,74300000.0
2008-08-08 20:36:00,110.165,110.165,110.16,110.165,119300000.0
2008-08-08 20:37:00,110.165,110.175,110.165,110.17,184300000.0
2008-08-08 20:38:00,110.18,110.2,110.17,110.2,298000000.0
2008-08-08 20:39:00,110.205,110.22,110.205,110.205,222100000.0
2008-08-08 20:40:00,110.205,110.21,110.2,110.21,152800000.0
2008-08-08 20:41:00,110.21,110.21,110.21,110.21,202800000.0
2008-08-08 20:42:00,110.21,110.21,110.2,110.21,218100000.0
2008-08-08 20:43:00,110.21,110.21,110.2,110.2,127000000.0
2008-08-08 20:44:00,110.2,110.21,110.2,110.205,149300000.0
2008-08-08 20:45:00,110.205,110.21,110.205,110.21,64000000.0
2008-08-08 20:46:00,110.21,110.21,110.19,110.195,176600000.0
2008-08-08 20:47:00,110.195,110.205,110.195,110.2,147100000.0
2008-08-08 20:48:00,110.2,110.21,110.2,110.21,375000000.0
2008-08-08 20:49:00,110.21,110.215,110.2,110.215,236700000.0
2008-08-08 20:50:00,110.215,110.24,110.21,110.24,136100000.0
2008-08-08 20:51:00,110.24,110.255,110.23,110.245,185100000.0
2008-08-08 20:52:00,110.245,110.265,110.24,110.255,241200000.0
2008-08-08 20:53:00,110.255,110.26,110.255,110.26,89600000.0
2008-08-08 20:54:00,110.26,110.27,110.26,110.27,57600000.0
2008-08-08 20:55:00,110.27,110.27,110.25,110.26,212400000.0
2008-08-08 20:56:00,110.25,110.255,110.23,110.235,149400000.0
2008-08-08 20:57:00,110.23,110.245,110.23,110.23,283500000.0
2008-08-08 20:58:00,110.225,110.225,110.22,110.225,70400000.0
2008-08-08 20:59:00,110.22,110.235,110.21,110.21,317000000.0
2008-08-08 21:00:00,110.21,110.22,110.2,110.215,190500000.0
2008-08-08 21:01:00,110.215,110.24,110.215,110.235,293800000.0
2008-08-08 21:02:00,110.235,110.245,110.23,110.23,298100000.0
2008-08-08 21:03:00,110.23,110.23,110.21,110.22,251800000.0
2008-08-08 21:04:00,110.22,110.225,110.215,110.215,214300000.0
2008-08-08 21:05:00,110.215,110.225,110.215,110.22,160000000.0
2008-08-08 21:06:00,110.22,110.225,110.22,110.22,172500000.0
2008-08-08 21:07:00,110.22,110.225,110.215,110.225,256500000.0
2008-08-08 21:08:00,110.225,110.25,110.225,110.25,193000000.0
2008-08-08 21:09:00,110.25,110.26,110.24,110.245,137600000.0
2008-08-08 21:10:00,110.245,110.255,110.245,110.255,51300000.0
2008-08-08 21:11:00,110.26,110.26,110.25,110.26,138000000.0
2008-08-08 21:12:00,110.26,110.29,110.26,110.28,249800000.0
2008-08-08 21:13:00,110.28,110.28,110.255,110.26,111800000.0
2008-08-08 21:14:00,110.26,110.29,110.26,110.26,266700000.0
2008-08-08 21:15:00,110.26,110.265,110.26,110.26,184700000.0
2008-08-08 21:16:00,110.26,110.26,110.23,110.23,390500000.0
2008-08-08 21:17:00,110.23,110.235,110.225,110.235,287100000.0
2008-08-08 21:18:00,110.235,110.265,110.235,110.265,271400000.0
2008-08-08 21:19:00,110.265,110.27,110.26,110.265,282900000.0
2008-08-08 21:20:00,110.265,110.27,110.265,110.265,166400000.0
2008-08-08 21:21:00,110.265,110.265,110.24,110.26,317900000.0
2008-08-08 21:22:00,110.26,110.26,110.23,110.23,165700000.0
2008-08-08 21:23:00,110.23,110.23,110.215,110.22,219900000.0
2008-08-08 21:24:00,110.215,110.22,110.2,110.21,157200000.0
2008-08-08 21:25:00,110.215,110.215,110.21,110.21,192100000.0
2008-08-08 21:26:00,110.21,110.215,110.21,110.21,123800000.0
2008-08-08 21:27:00,110.21,110.23,110.21,110.23,165500000.0
2008-08-08 21:28:00,110.23,110.25,110.23,110.24,209500000.0
2008-08-08 21:29:00,110.235,110.255,110.235,110.255,128400000.0
2008-08-08 21:30:00,110.255,110.265,110.25,110.26,287400000.0
2008-08-08 21:31:00,110.26,110.27,110.255,110.26,208400000.0
2008-08-08 21:32:00,110.26,110.26,110.26,110.26,64000000.0
2008-08-08 21:33:00,110.26,110.265,110.255,110.26,148900001.0
2008-08-08 21:34:00,110.26,110.275,110.255,110.265,278800000.0
2008-08-08 21:35:00,110.265,110.3,110.26,110.295,317900000.0
2008-08-08 21:36:00,110.305,110.32,110.305,110.31,217100000.0
2008-08-08 21:37:00,110.31,110.31,110.25,110.25,401600000.0
2008-08-08 21:38:00,110.255,110.26,110.25,110.255,260300000.0
2008-08-08 21:39:00,110.255,110.255,110.245,110.245,29800000.0
2008-08-08 21:40:00,110.25,110.255,110.25,110.255,235100000.0
2008-08-08 21:41:00,110.26,110.26,110.26,110.26,59700000.0
2008-08-08 21:42:00,110.26,110.265,110.255,110.265,240100000.0
2008-08-08 21:43:00,110.26,110.265,110.26,110.26,123700000.0
2008-08-08 21:44:00,110.26,110.265,110.26,110.26,81000000.0
2008-08-08 21:45:00,110.255,110.26,110.255,110.26,32000000.0
2008-08-08 21:46:00,110.265,110.265,110.26,110.265,108700000.0
2008-08-08 21:47:00,110.265,110.275,110.265,110.275,104500000.0
2008-08-08 21:48:00,110.27,110.3,110.265,110.265,275800000.0
2008-08-08 21:49:00,110.26,110.27,110.25,110.27,55700000.0
2008-08-08 21:50:00,110.26,110.265,110.26,110.265,45100000.0
2008-08-08 21:51:00,110.265,110.265,110.26,110.26,55200000.0
2008-08-08 21:52:00,110.26,110.26,110.24,110.245,129900000.0
2008-08-08 21:53:00,110.245,110.245,110.235,110.235,38400000.0
2008-08-08 21:54:00,110.245,110.245,110.23,110.23,136000000.0
2008-08-08 21:55:00,110.23,110.255,110.22,110.235,284900000.0
2008-08-08 21:56:00,110.24,110.255,110.225,110.24,192900000.0
2008-08-08 21:57:00,110.245,110.245,110.215,110.225,202600000.0
2008-08-08 21:58:00,110.23,110.23,110.22,110.22,266500000.0
2008-08-08 21:59:00,110.215,110.215,110.2,110.2,336200000.0
2008-08-08 22:00:00,110.2,110.21,110.19,110.21,282800000.0
2008-08-08 22:01:00,110.2,110.21,110.2,110.21,83800000.0
2008-08-08 22:02:00,110.205,110.21,110.205,110.21,18200000.0
2008-08-08 22:03:00,110.205,110.225,110.205,110.225,87800000.0
2008-08-08 22:04:00,110.23,110.23,110.22,110.22,56700000.0
2008-08-08 22:05:00,110.22,110.22,110.205,110.205,121800000.0
2008-08-08 22:06:00,110.21,110.21,110.2,110.2,32100000.0
2008-08-08 22:07:00,110.205,110.205,110.205,110.205,84600000.0
2008-08-08 22:08:00,110.205,110.21,110.205,110.21,61000000.0
2008-08-08 22:09:00,110.205,110.205,110.185,110.19,78000000.0
2008-08-08 22:10:00,110.185,110.215,110.185,110.2,209700000.0
2008-08-08 22:11:00,110.2,110.21,110.2,110.2,166700000.0
2008-08-08 22:12:00,110.195,110.215,110.185,110.21,152200000.0
2008-08-08 22:13:00,110.21,110.215,110.205,110.205,146600000.0
2008-08-08 22:14:00,110.205,110.21,110.19,110.19,237700000.0
2008-08-08 22:15:00,110.18,110.19,110.18,110.19,86500000.0
2008-08-08 22:16:00,110.195,110.205,110.195,110.2,86500000.0
2008-08-08 22:17:00,110.195,110.205,110.195,110.195,249600000.0
2008-08-08 22:18:00,110.19,110.215,110.19,110.2,188900000.0
2008-08-08 22:19:00,110.2,110.2,110.19,110.19,98400000.0
2008-08-08 22:20:00,110.185,110.185,110.175,110.175,42300000.0
2008-08-08 22:21:00,110.175,110.175,110.16,110.165,99000000.0
2008-08-08 22:22:00,110.16,110.165,110.16,110.16,25600000.0
2008-08-08 22:23:00,110.16,110.16,110.15,110.15,103500000.0
2008-08-08 22:24:00,110.155,110.16,110.15,110.16,106600000.0
2008-08-08 22:25:00,110.155,110.155,110.15,110.155,69400000.0
2008-08-08 22:26:00,110.15,110.155,110.15,110.155,182500000.0
2008-08-08 22:27:00,110.155,110.155,110.155,110.155,6400000.0
2008-08-08 22:31:00,110.165,110.17,110.15,110.15,57800000.0
2008-08-08 22:32:00,110.15,110.165,110.14,110.145,152000000.0
2008-08-08 22:33:00,110.15,110.165,110.145,110.15,197000000.0
2008-08-08 22:34:00,110.15,110.16,110.14,110.155,124500000.0
2008-08-08 22:35:00,110.155,110.155,110.135,110.14,26900000.0
2008-08-08 22:36:00,110.14,110.145,110.14,110.145,29800000.0
2008-08-08 22:37:00,110.145,110.145,110.14,110.14,77000000.0
2008-08-08 22:38:00,110.14,110.155,110.14,110.15,223300000.0
2008-08-08 22:39:00,110.15,110.15,110.145,110.15,124500000.0
2008-08-08 22:40:00,110.15,110.15,110.15,110.15,20600000.0
2008-08-08 22:41:00,110.15,110.15,110.15,110.15,29800000.0
2008-08-08 22:42:00,110.15,110.16,110.13,110.14,162500000.0
2008-08-08 22:43:00,110.14,110.145,110.14,110.14,71400000.0
2008-08-08 22:44:00,110.14,110.14,110.14,110.14,55400000.0
2008-08-08 22:45:00,110.14,110.14,110.14,110.14,14800000.0
2008-08-08 22:46:00,110.14,110.16,110.14,110.15,99800000.0
2008-08-08 22:47:00,110.15,110.16,110.14,110.14,274200000.0
2008-08-08 22:48:00,110.14,110.15,110.14,110.14,108500000.0
2008-08-08 22:49:00,110.13,110.14,110.125,110.14,359200001.0
2008-08-08 22:50:00,110.13,110.15,110.13,110.14,176400000.0
2008-08-08 22:51:00,110.135,110.15,110.135,110.15,75900000.0
2008-08-08 22:52:00,110.16,110.17,110.15,110.15,118900000.0
2008-08-08 22:53:00,110.15,110.16,110.15,110.16,72400000.0
2008-08-08 22:54:00,110.16,110.16,110.15,110.16,176600000.0
2008-08-08 22:55:00,110.17,110.17,110.15,110.16,270699999.0
2008-08-08 22:56:00,110.17,110.18,110.16,110.17,155200000.0
2008-08-08 22:57:00,110.17,110.17,110.17,110.17,36200000.0
2008-08-08 22:58:00,110.17,110.18,110.17,110.18,113400000.0
2008-08-08 22:59:00,110.18,110.18,110.17,110.175,85300000.0
2008-08-10 23:05:00,110.25,110.255,110.24,110.255,4100000.0
2008-08-10 23:06:00,110.25,110.26,110.25,110.26,2000000.0
2008-08-10 23:07:00,110.25,110.29,110.235,110.28,12300000.0
2008-08-10 23:08:00,110.29,110.31,110.225,110.24,21800000.0
2008-08-10 23:09:00,110.24,110.32,110.235,110.235,20800000.0
2008-08-10 23:10:00,110.265,110.315,110.22,110.305,31300000.0
2008-08-10 23:11:00,110.31,110.33,110.31,110.315,33200000.0
2008-08-10 23:12:00,110.305,110.355,110.28,110.335,32900000.0
2008-08-10 23:13:00,110.34,110.35,110.315,110.33,40300000.0
2008-08-10 23:14:00,110.33,110.34,110.32,110.33,34800000.0
2008-08-10 23:15:00,110.335,110.35,110.33,110.35,14700000.0
2008-08-10 23:16:00,110.36,110.38,110.355,110.37,20300000.0
2008-08-10 23:17:00,110.365,110.38,110.36,110.37,51400000.0
2008-08-10 23:18:00,110.36,110.36,110.35,110.35,24200000.0
2008-08-10 23:19:00,110.35,110.35,110.34,110.345,26800000.0
2008-08-10 23:20:00,110.34,110.35,110.34,110.35,24300000.0
2008-08-10 23:21:00,110.35,110.35,110.29,110.33,45200000.0
2008-08-10 23:22:00,110.34,110.34,110.33,110.34,13400000.0
2008-08-10 23:23:00,110.33,110.33,110.31,110.33,29600000.0
2008-08-10 23:24:00,110.33,110.33,110.32,110.33,14100000.0
2008-08-10 23:25:00,110.345,110.35,110.32,110.34,72800000.0
2008-08-10 23:26:00,110.34,110.345,110.34,110.345,15300000.0
2008-08-10 23:27:00,110.345,110.35,110.345,110.35,4000000.0
2008-08-10 23:28:00,110.35,110.35,110.35,110.35,4700000.0
2008-08-10 23:29:00,110.35,110.35,110.34,110.35,10900000.0
2008-08-10 23:30:00,110.35,110.35,110.35,110.35,80000000.0
2008-08-10 23:31:00,110.35,110.35,110.35,110.35,28800000.0
2008-08-10 23:32:00,110.35,110.36,110.35,110.35,8400000.0
2008-08-10 23:33:00,110.35,110.35,110.35,110.35,5800000.0
2008-08-10 23:34:00,110.35,110.35,110.35,110.35,11600000.0
2008-08-10 23:35:00,110.35,110.35,110.35,110.35,13800000.0
2008-08-10 23:36:00,110.35,110.35,110.35,110.35,8000000.0
2008-08-10 23:37:00,110.35,110.35,110.35,110.35,6800000.0
2008-08-10 23:38:00,110.35,110.35,110.35,110.35,3200000.0
2008-08-10 23:40:00,110.35,110.35,110.35,110.35,6400000.0
2008-08-10 23:41:00,110.35,110.365,110.35,110.36,62000000.0
2008-08-10 23:42:00,110.36,110.37,110.36,110.36,13700000.0
2008-08-10 23:43:00,110.36,110.36,110.36,110.36,2000000.0
2008-08-10 23:44:00,110.36,110.36,110.36,110.36,7500000.0
2008-08-10 23:45:00,110.36,110.38,110.36,110.38,24700000.0
2008-08-10 23:46:00,110.38,110.39,110.37,110.38,23200000.0
2008-08-10 23:47:00,110.37,110.38,110.36,110.37,18000000.0
2008-08-10 23:48:00,110.37,110.37,110.36,110.36,9300000.0
2008-08-10 23:49:00,110.36,110.36,110.35,110.35,14900000.0
2008-08-10 23:50:00,110.35,110.35,110.35,110.35,54800000.0
2008-08-10 23:51:00,110.35,110.35,110.35,110.35,54900000.0
2008-08-10 23:52:00,110.35,110.35,110.35,110.35,21500000.0
2008-08-10 23:53:00,110.35,110.35,110.35,110.35,16100000.0
2008-08-10 23:54:00,110.35,110.35,110.35,110.35,3200000.0
2008-08-10 23:55:00,110.35,110.35,110.35,110.35,12400000.0
2008-08-10 23:56:00,110.35,110.35,110.33,110.34,51500000.0
2008-08-10 23:57:00,110.34,110.34,110.34,110.34,7900000.0
2008-08-10 23:58:00,110.34,110.34,110.33,110.33,125300001.0
2008-08-10 23:59:00,110.34,110.34,110.33,110.33,15500000.0
2008-08-11 00:00:00,110.33,110.36,110.33,110.35,209500000.0
2008-08-11 00:01:00,110.35,110.355,110.335,110.345,56200000.0
2008-08-11 00:02:00,110.345,110.345,110.335,110.34,83500000.0
2008-08-11 00:03:00,110.34,110.34,110.335,110.34,49400000.0
2008-08-11 00:04:00,110.34,110.345,110.335,110.335,38000000.0
2008-08-11 00:05:00,110.335,110.34,110.33,110.335,57900000.0
2008-08-11 00:06:00,110.33,110.335,110.33,110.33,98600000.0
2008-08-11 00:07:00,110.33,110.335,110.32,110.32,84300000.0
2008-08-11 00:08:00,110.32,110.33,110.315,110.32,44600000.0
2008-08-11 00:09:00,110.32,110.32,110.165,110.255,106600000.0
2008-08-11 00:10:00,110.26,110.275,110.255,110.275,57100000.0
2008-08-11 00:11:00,110.275,110.275,110.27,110.275,19900000.0
2008-08-11 00:12:00,110.275,110.275,110.265,110.275,43000000.0
2008-08-11 00:13:00,110.275,110.275,110.27,110.27,10100000.0
2008-08-11 00:14:00,110.27,110.275,110.27,110.275,43300000.0
2008-08-11 00:15:00,110.275,110.28,110.26,110.27,97100000.0
2008-08-11 00:16:00,110.27,110.27,110.26,110.27,28500000.0
2008-08-11 00:17:00,110.26,110.27,110.245,110.26,137700000.0
2008-08-11 00:18:00,110.26,110.26,110.25,110.255,86800000.0
2008-08-11 00:19:00,110.25,110.3,110.25,110.285,234000000.0
2008-08-11 00:20:00,110.285,110.3,110.285,110.3,25600000.0
2008-08-11 00:21:00,110.295,110.3,110.29,110.295,60800000.0
2008-08-11 00:22:00,110.3,110.3,110.3,110.3,51300000.0
2008-08-11 00:23:00,110.3,110.3,110.29,110.29,60100000.0
2008-08-11 00:25:00,110.3,110.3,110.3,110.3,1000000.0
2008-08-11 00:27:00,110.3,110.3,110.245,110.27,106508000.0
2008-08-11 00:28:00,110.27,110.27,110.25,110.26,172000000.0
2008-08-11 00:29:00,110.26,110.26,110.25,110.25,77700000.0
2008-08-11 00:30:00,110.25,110.25,110.25,110.25,53600000.0
2008-08-11 00:31:00,110.25,110.25,110.25,110.25,40800000.0
2008-08-11 00:32:00,110.24,110.25,110.24,110.25,64700000.0
2008-08-11 00:33:00,110.25,110.26,110.235,110.25,194500000.0
2008-08-11 00:34:00,110.24,110.25,110.21,110.25,185800000.0
2008-08-11 00:35:00,110.25,110.25,110.23,110.23,24300000.0
2008-08-11 00:36:00,110.23,110.23,110.21,110.21,105200000.0
2008-08-11 00:37:00,110.205,110.205,110.14,110.17,318399999.0
2008-08-11 00:38:00,110.17,110.18,110.16,110.18,69600000.0
2008-08-11 00:39:00,110.18,110.18,110.15,110.15,344100000.0
2008-08-11 00:40:00,110.16,110.16,110.13,110.15,256300000.0
2008-08-11 00:41:00,110.15,110.17,110.14,110.16,424100003.0
2008-08-11 00:42:00,110.16,110.16,110.15,110.16,86199999.0
2008-08-11 00:43:00,110.16,110.16,110.16,110.16,3200000.0
2008-08-11 00:44:00,110.16,110.16,110.15,110.15,126400000.0
2008-08-11 00:45:00,110.15,110.15,110.125,110.15,79100000.0
2008-08-11 00:46:00,110.15,110.15,110.09,110.1,145300000.0
2008-08-11 00:47:00,110.1,110.13,110.065,110.12,477600000.0
2008-08-11 00:48:00,110.13,110.15,110.11,110.12,266800000.0
2008-08-11 00:49:00,110.12,110.14,110.115,110.12,144800000.0
2008-08-11 00:50:00,110.12,110.12,110.11,110.11,51500000.0
2008-08-11 00:51:00,110.11,110.12,110.11,110.11,314800003.0
2008-08-11 00:52:00,110.11,110.13,110.11,110.12,497000003.0
2008-08-11 00:53:00,110.12,110.12,110.095,110.1,221300001.0
2008-08-11 00:54:00,110.1,110.12,110.1,110.12,304500000.0
2008-08-11 00:55:00,110.12,110.14,110.11,110.11,355999997.0
2008-08-11 00:56:00,110.11,110.11,110.1,110.1,125599999.0
2008-08-11 00:57:00,110.1,110.1,110.08,110.09,176600000.0
2008-08-11 00:58:00,110.08,110.1,110.075,110.09,159800001.0
2008-08-11 00:59:00,110.09,110.11,110.07,110.11,588000006.0
2008-08-11 01:00:00,110.1,110.1,110.07,110.07,708099999.0
2008-08-11 01:01:00,110.07,110.07,110.06,110.06,371200000.0
2008-08-11 01:02:00,110.06,110.09,110.06,110.09,699000003.0
2008-08-11 01:03:00,110.09,110.1,110.06,110.07,1007100008.0
2008-08-11 01:04:00,110.07,110.075,110.07,110.07,514600001.0
2008-08-11 01:05:00,110.07,110.08,110.06,110.06,506799999.0
2008-08-11 01:06:00,110.06,110.08,110.06,110.06,288100000.0
2008-08-11 01:07:00,110.06,110.07,110.04,110.04,437100000.0
2008-08-11 01:08:00,110.04,110.04,110.0,110.0,354022532.0
2008-08-11 01:09:00,110.01,110.01,109.97,109.97,807700000.0
2008-08-11 01:10:00,109.97,109.98,109.96,109.97,286500000.0
2008-08-11 01:11:00,109.97,109.98,109.955,109.97,346700000.0
2008-08-11 01:12:00,109.97,109.98,109.96,109.97,48499999.0
2008-08-11 01:13:00,109.97,109.97,109.95,109.96,69900000.0
2008-08-11 01:14:00,109.96,109.985,109.96,109.98,503399995.0
2008-08-11 01:15:00,109.98,109.99,109.93,109.93,618999996.0
2008-08-11 01:16:00,109.93,109.97,109.93,109.97,319499998.0
2008-08-11 01:17:00,109.97,109.98,109.96,109.96,137400001.0
2008-08-11 01:18:00,109.96,109.97,109.96,109.97,102499999.0
2008-08-11 01:19:00,109.96,109.975,109.96,109.965,109700000.0
2008-08-11 01:20:00,109.98,110.0,109.97,109.98,176900001.0
2008-08-11 01:21:00,109.98,110.0,109.97,109.99,46600001.0
2008-08-11 01:22:00,109.99,110.0,109.99,110.0,65300000.0
2008-08-11 01:23:00,110.0,110.02,109.99,110.0,109500001.0
2008-08-11 01:24:00,110.0,110.02,110.0,110.02,43099999.0
2008-08-11 01:25:00,110.03,110.03,110.01,110.01,36800000.0
2008-08-11 01:26:00,110.005,110.02,110.005,110.01,8000000.0
2008-08-11 01:27:00,110.005,110.01,110.005,110.01,2000000.0
2008-08-11 01:28:00,110.02,110.02,109.975,110.0,139199999.0
2008-08-11 01:29:00,109.99,110.0,109.98,109.99,387599999.0
2008-08-11 01:30:00,109.99,109.995,109.97,109.99,511300004.0
2008-08-11 01:31:00,109.99,109.99,109.98,109.98,328600011.0
2008-08-11 01:32:00,109.98,109.99,109.97,109.98,450600001.0
2008-08-11 01:33:00,109.98,109.98,109.92,109.93,480600001.0
2008-08-11 01:34:00,109.93,109.94,109.9,109.9,416100001.0
2008-08-11 01:35:00,109.9,109.92,109.9,109.91,174800000.0
2008-08-11 01:36:00,109.91,109.93,109.91,109.92,444100001.0
2008-08-11 01:37:00,109.92,109.94,109.92,109.92,509500001.0
2008-08-11 01:38:00,109.92,109.93,109.92,109.93,281500000.0
2008-08-11 01:39:00,109.92,109.92,109.86,109.86,774400005.0
2008-08-11 01:40:00,109.86,109.87,109.86,109.87,436599997.0
2008-08-11 01:41:00,109.87,109.875,109.86,109.86,955500005.0
2008-08-11 01:42:00,109.86,109.87,109.86,109.87,254000001.0
2008-08-11 01:43:00,109.865,109.865,109.86,109.86,236400000.0
2008-08-11 01:44:00,109.86,109.86,109.8,109.81,425400003.0
2008-08-11 01:45:00,109.81,109.81,109.78,109.78,711599996.0
2008-08-11 01:46:00,109.78,109.78,109.74,109.74,913799998.0
2008-08-11 01:47:00,109.74,109.75,109.695,109.75,855700005.0
2008-08-11 01:48:00,109.75,109.77,109.74,109.74,996600002.0
2008-08-11 01:49:00,109.74,109.76,109.74,109.75,1597800008.0
2008-08-11 01:50:00,109.75,109.76,109.63,109.64,1282699999.0
2008-08-11 01:51:00,109.64,109.66,109.625,109.65,1529299993.0
2008-08-11 01:52:00,109.65,109.67,109.64,109.66,616899996.0
2008-08-11 01:53:00,109.65,109.68,109.62,109.66,1307999992.0
2008-08-11 01:54:00,109.66,109.7,109.64,109.68,1359899994.0
2008-08-11 01:55:00,109.68,109.7,109.67,109.68,1167300003.0
2008-08-11 01:56:00,109.69,109.75,109.69,109.74,1126800002.0
2008-08-11 01:57:00,109.74,109.75,109.73,109.74,1102899994.0
2008-08-11 01:58:00,109.74,109.75,109.655,109.7,1728099995.0
2008-08-11 01:59:00,109.7,109.7,109.645,109.68,1683700005.0
2008-08-11 02:00:00,109.68,109.71,109.67,109.7,2088200014.0
2008-08-11 02:01:00,109.71,109.71,109.68,109.68,1233500011.0
2008-08-11 02:02:00,109.69,109.75,109.68,109.735,1195600009.0
2008-08-11 02:03:00,109.74,109.74,109.68,109.68,1434700003.0
2008-08-11 02:04:00,109.68,109.68,109.62,109.64,1375899997.0
2008-08-11 02:05:00,109.64,109.66,109.63,109.66,917599999.0
2008-08-11 02:06:00,109.66,109.68,109.65,109.68,877300000.0
2008-08-11 02:07:00,109.67,109.69,109.67,109.67,1551900008.0
2008-08-11 02:08:00,109.67,109.69,109.67,109.67,1165800006.0
2008-08-11 02:09:00,109.67,109.7,109.67,109.7,697199999.0
2008-08-11 02:10:00,109.7,109.74,109.7,109.72,797499998.0
2008-08-11 02:11:00,109.72,109.76,109.72,109.74,1642599996.0
2008-08-11 02:12:00,109.74,109.74,109.72,109.72,769899993.0
2008-08-11 02:13:00,109.72,109.75,109.72,109.75,554800003.0
2008-08-11 02:14:00,109.75,109.77,109.745,109.77,807700007.0
2008-08-11 02:15:00,109.77,109.78,109.76,109.76,669700000.0
2008-08-11 02:16:00,109.76,109.77,109.76,109.77,662900002.0
2008-08-11 02:17:00,109.77,109.77,109.76,109.76,637400002.0
2008-08-11 02:18:00,109.76,109.78,109.76,109.77,541100001.0
2008-08-11 02:19:00,109.77,109.83,109.77,109.825,1026399996.0
2008-08-11 02:20:00,109.835,109.84,109.815,109.82,649300009.0
2008-08-11 02:21:00,109.82,109.84,109.82,109.84,950799997.0
2008-08-11 02:22:00,109.84,109.86,109.83,109.83,957300003.0
2008-08-11 02:23:00,109.83,109.83,109.81,109.82,788699999.0
2008-08-11 02:24:00,109.82,109.825,109.82,109.82,1127200001.0
2008-08-11 02:25:00,109.82,109.84,109.815,109.82,1039900001.0
2008-08-11 02:26:00,109.82,109.83,109.81,109.815,568500000.0
2008-08-11 02:27:00,109.815,109.835,109.81,109.83,724700004.0
2008-08-11 02:28:00,109.83,109.865,109.825,109.86,783699997.0
2008-08-11 02:29:00,109.86,109.88,109.86,109.88,628300002.0
2008-08-11 02:30:00,109.875,109.88,109.87,109.87,811900006.0
2008-08-11 02:31:00,109.87,109.87,109.86,109.86,876800000.0
2008-08-11 02:32:00,109.86,109.86,109.83,109.83,759000002.0
2008-08-11 02:33:00,109.83,109.83,109.8,109.81,893199998.0
2008-08-11 02:34:00,109.805,109.805,109.78,109.79,775299999.0
2008-08-11 02:35:00,109.79,109.805,109.78,109.8,658999996.0
2008-08-11 02:36:00,109.8,109.81,109.8,109.805,530000002.0
2008-08-11 02:37:00,109.8,109.85,109.8,109.83,814000004.0
2008-08-11 02:38:00,109.83,109.83,109.81,109.825,624000000.0
2008-08-11 02:39:00,109.825,109.825,109.82,109.82,839799999.0
2008-08-11 02:40:00,109.82,109.83,109.82,109.83,277800000.0
2008-08-11 02:41:00,109.82,109.84,109.82,109.84,807800000.0
2008-08-11 02:42:00,109.835,109.84,109.815,109.825,1385600005.0
2008-08-11 02:43:00,109.82,109.84,109.82,109.83,965200011.0
2008-08-11 02:44:00,109.83,109.83,109.82,109.82,424000000.0
2008-08-11 02:45:00,109.82,109.82,109.79,109.8,909600004.0
2008-08-11 02:46:00,109.8,109.82,109.8,109.82,769300000.0
2008-08-11 02:47:00,109.82,109.82,109.81,109.82,674599990.0
2008-08-11 02:48:00,109.82,109.83,109.81,109.83,182100000.0
2008-08-11 02:49:00,109.83,109.86,109.83,109.85,297500002.0
2008-08-11 02:50:00,109.85,109.88,109.84,109.87,678399998.0
2008-08-11 02:51:00,109.87,109.9,109.86,109.89,899300003.0
2008-08-11 02:52:00,109.89,109.93,109.88,109.92,1090700005.0
2008-08-11 02:53:00,109.92,109.945,109.91,109.93,528300001.0
2008-08-11 02:54:00,109.93,109.93,109.9,109.91,615500006.0
2008-08-11 02:55:00,109.91,109.93,109.91,109.92,708000000.0
2008-08-11 02:56:00,109.92,109.93,109.91,109.925,504600002.0
2008-08-11 02:57:00,109.925,109.94,109.91,109.94,233500001.0
2008-08-11 02:58:00,109.94,109.96,109.93,109.95,419200002.0
2008-08-11 02:59:00,109.95,109.95,109.94,109.94,508000002.0
2008-08-11 03:00:00,109.94,109.94,109.93,109.93,442600004.0
2008-08-11 03:01:00,109.93,109.96,109.93,109.96,139100001.0
2008-08-11 03:02:00,109.96,109.995,109.96,109.98,775999999.0
2008-08-11 03:03:00,109.98,110.0,109.97,110.0,625800001.0
2008-08-11 03:04:00,110.0,110.01,109.98,109.98,579300001.0
2008-08-11 03:05:00,109.98,110.0,109.98,110.0,608200000.0
2008-08-11 03:06:00,110.0,110.035,110.0,110.02,1657199999.0
2008-08-11 03:07:00,110.02,110.035,109.99,109.99,654199998.0
2008-08-11 03:08:00,109.99,110.005,109.97,109.97,902300001.0
2008-08-11 03:09:00,109.97,109.98,109.97,109.97,828900002.0
2008-08-11 03:10:00,109.97,109.97,109.96,109.96,1000500003.0
2008-08-11 03:11:00,109.96,109.965,109.96,109.96,826499999.0
2008-08-11 03:12:00,109.96,109.97,109.96,109.97,685300003.0
2008-08-11 03:13:00,109.97,109.97,109.96,109.96,630599992.0
2008-08-11 03:14:00,109.96,109.97,109.96,109.97,1225899999.0
2008-08-11 03:15:00,109.96,109.96,109.93,109.93,1157700000.0
2008-08-11 03:16:00,109.93,109.94,109.93,109.935,519700006.0
2008-08-11 03:17:00,109.935,109.95,109.935,109.95,523800000.0
2008-08-11 03:18:00,109.94,109.96,109.935,109.94,460700003.0
2008-08-11 03:19:00,109.94,109.94,109.89,109.91,801800002.0
2008-08-11 03:20:00,109.91,109.92,109.9,109.92,743800003.0
2008-08-11 03:21:00,109.92,109.94,109.92,109.93,649699998.0
2008-08-11 03:22:00,109.93,109.93,109.92,109.92,121900002.0
2008-08-11 03:23:00,109.92,109.93,109.89,109.89,713500001.0
2008-08-11 03:24:00,109.89,109.9,109.88,109.89,568800001.0
2008-08-11 03:25:00,109.89,109.89,109.85,109.855,850600004.0
2008-08-11 03:26:00,109.86,109.865,109.83,109.845,783600003.0
2008-08-11 03:27:00,109.845,109.85,109.84,109.84,299100001.0
2008-08-11 03:28:00,109.84,109.84,109.82,109.82,562300002.0
2008-08-11 03:29:00,109.82,109.87,109.82,109.87,559099994.0
2008-08-11 03:30:00,109.87,109.91,109.87,109.905,453700003.0
2008-08-11 03:31:00,109.9,109.91,109.885,109.895,374000001.0
2008-08-11 03:32:00,109.895,109.9,109.885,109.885,245800000.0
2008-08-11 03:33:00,109.885,109.885,109.86,109.86,203400000.0
2008-08-11 03:34:00,109.865,109.89,109.865,109.885,398900002.0
2008-08-11 03:35:00,109.885,109.9,109.87,109.87,603100002.0
2008-08-11 03:36:00,109.87,109.87,109.86,109.87,186000001.0
2008-08-11 03:37:00,109.87,109.9,109.87,109.9,203400000.0
2008-08-11 03:38:00,109.91,109.91,109.89,109.895,343499999.0
2008-08-11 03:39:00,109.9,109.91,109.885,109.9,465000000.0
2008-08-11 03:40:00,109.9,109.91,109.9,109.91,156500000.0
2008-08-11 03:41:00,109.91,109.91,109.91,109.91,51200000.0
2008-08-11 03:42:00,109.91,109.91,109.905,109.905,156000000.0
2008-08-11 03:43:00,109.905,109.905,109.905,109.905,287999999.0
2008-08-11 03:44:00,109.905,109.91,109.9,109.91,552100000.0
2008-08-11 03:45:00,109.91,109.91,109.9,109.9,131900000.0
2008-08-11 03:46:00,109.9,109.9,109.89,109.9,142400000.0
2008-08-11 03:47:00,109.895,109.905,109.895,109.905,65300000.0
2008-08-11 03:48:00,109.895,109.895,109.885,109.895,21900000.0
2008-08-11 03:49:00,109.89,109.905,109.885,109.905,32500000.0
2008-08-11 03:50:00,109.9,109.92,109.895,109.92,45500000.0
2008-08-11 03:51:00,109.92,109.945,109.92,109.935,138800000.0
2008-08-11 03:52:00,109.935,109.945,109.935,109.935,11200000.0
2008-08-11 03:53:00,109.94,109.945,109.94,109.945,12000000.0
2008-08-11 03:54:00,109.95,109.965,109.95,109.96,8000000.0
2008-08-11 03:55:00,109.96,109.98,109.955,109.975,24500000.0
2008-08-11 03:56:00,109.975,109.985,109.97,109.97,33000000.0
2008-08-11 03:57:00,109.97,109.99,109.97,109.98,151999999.0
2008-08-11 03:58:00,109.98,109.99,109.98,109.985,207500000.0
2008-08-11 03:59:00,109.985,110.005,109.985,109.995,252500000.0
2008-08-11 04:00:00,110.0,110.005,109.985,109.99,216300000.0
2008-08-11 04:01:00,109.995,110.0,109.99,109.995,164300000.0
2008-08-11 04:02:00,110.0,110.0,109.99,109.995,174800000.0
2008-08-11 04:03:00,109.99,109.99,109.98,109.985,228500000.0
2008-08-11 04:04:00,109.985,109.985,109.955,109.97,263200001.0
2008-08-11 04:05:00,109.965,109.97,109.955,109.965,399700002.0
2008-08-11 04:06:00,109.965,109.985,109.965,109.985,146600000.0
2008-08-11 04:07:00,109.99,109.99,109.955,109.96,134700000.0
2008-08-11 04:08:00,109.965,109.965,109.94,109.945,489499998.0
2008-08-11 04:09:00,109.95,109.95,109.935,109.945,226600000.0
2008-08-11 04:10:00,109.945,109.945,109.945,109.945,291400000.0
2008-08-11 04:11:00,109.945,109.945,109.945,109.945,131100000.0
2008-08-11 04:12:00,109.945,109.96,109.945,109.95,123000000.0
2008-08-11 04:13:00,109.96,109.96,109.94,109.94,96500000.0
2008-08-11 04:14:00,109.935,109.935,109.935,109.935,75700000.0
2008-08-11 04:15:00,109.935,109.955,109.935,109.94,283300000.0
2008-08-11 04:16:00,109.945,109.945,109.94,109.94,263100000.0
2008-08-11 04:17:00,109.935,109.94,109.905,109.91,285099999.0
2008-08-11 04:18:00,109.905,109.91,109.875,109.875,625300000.0
2008-08-11 04:19:00,109.875,109.89,109.87,109.89,142300000.0
2008-08-11 04:20:00,109.89,109.93,109.89,109.93,250800000.0
2008-08-11 04:21:00,109.93,109.93,109.93,109.93,170500000.0
2008-08-11 04:22:00,109.93,109.93,109.93,109.93,161400000.0
2008-08-11 04:23:00,109.93,109.93,109.93,109.93,277600000.0
2008-08-11 04:24:00,109.93,109.93,109.9,109.905,227300000.0
2008-08-11 04:25:00,109.905,109.93,109.905,109.93,90300000.0
2008-08-11 04:26:00,109.93,109.93,109.93,109.93,71500000.0
2008-08-11 04:27:00,109.93,109.93,109.93,109.93,95500000.0
2008-08-11 04:28:00,109.93,109.93,109.915,109.915,99100000.0
2008-08-11 04:29:00,109.915,109.92,109.915,109.92,23100000.0
2008-08-11 04:30:00,109.92,109.92,109.91,109.91,116800000.0
2008-08-11 04:31:00,109.91,109.915,109.91,109.915,13900000.0
2008-08-11 04:32:00,109.91,109.92,109.91,109.92,116100000.0
2008-08-11 04:33:00,109.92,109.92,109.91,109.915,83800000.0
2008-08-11 04:34:00,109.915,109.93,109.915,109.93,93900000.0
2008-08-11 04:35:00,109.93,109.93,109.93,109.93,97700001.0
2008-08-11 04:36:00,109.93,109.94,109.93,109.94,47700000.0
2008-08-11 04:37:00,109.94,109.94,109.935,109.94,20000000.0
2008-08-11 04:38:00,109.94,109.94,109.93,109.93,164099998.0
2008-08-11 04:39:00,109.93,109.93,109.93,109.93,178600000.0
2008-08-11 04:40:00,109.93,109.93,109.92,109.93,138900000.0
2008-08-11 04:41:00,109.93,109.93,109.92,109.92,172900000.0
2008-08-11 04:43:00,109.92,109.93,109.92,109.92,88200000.0
2008-08-11 04:44:00,109.925,109.93,109.92,109.93,56000000.0
2008-08-11 04:45:00,109.93,109.94,109.93,109.93,292700000.0
2008-08-11 04:46:00,109.93,109.93,109.925,109.925,154400000.0
2008-08-11 04:47:00,109.925,109.93,109.915,109.92,128700002.0
2008-08-11 04:48:00,109.92,109.92,109.915,109.915,69500000.0
2008-08-11 04:49:00,109.915,109.915,109.915,109.915,10800000.0
2008-08-11 04:50:00,109.915,109.93,109.915,109.92,68600000.0
2008-08-11 04:51:00,109.92,109.925,109.92,109.925,62100000.0
2008-08-11 04:52:00,109.925,109.94,109.925,109.93,225200003.0
2008-08-11 04:53:00,109.94,109.94,109.93,109.94,27000000.0
2008-08-11 04:56:00,109.94,109.94,109.94,109.94,31500000.0
2008-08-11 04:58:00,109.94,109.94,109.94,109.94,5700000.0
2008-08-11 04:59:00,109.94,109.94,109.94,109.94,3700000.0
2008-08-11 05:00:00,109.94,109.94,109.93,109.93,42600000.0
2008-08-11 05:01:00,109.93,109.94,109.91,109.91,97800001.0
2008-08-11 05:02:00,109.91,109.92,109.905,109.905,279300000.0
2008-08-11 05:03:00,109.9,109.91,109.89,109.9,109100000.0
2008-08-11 05:04:00,109.9,109.9,109.9,109.9,123600000.0
2008-08-11 05:05:00,109.9,109.91,109.9,109.91,53900000.0
2008-08-11 05:06:00,109.91,109.93,109.91,109.92,233300000.0
2008-08-11 05:07:00,109.92,109.92,109.91,109.91,37500000.0
2008-08-11 05:08:00,109.91,109.91,109.905,109.91,168400000.0
2008-08-11 05:09:00,109.91,109.92,109.91,109.92,134500000.0
2008-08-11 05:10:00,109.92,109.92,109.915,109.92,140000000.0
2008-08-11 05:11:00,109.93,109.93,109.92,109.92,164800000.0
2008-08-11 05:12:00,109.92,109.92,109.92,109.92,50300000.0
2008-08-11 05:13:00,109.925,109.94,109.925,109.94,129300000.0
2008-08-11 05:14:00,109.94,109.94,109.93,109.93,76400000.0
2008-08-11 05:15:00,109.93,109.93,109.93,109.93,70300002.0
2008-08-11 05:16:00,109.93,109.94,109.93,109.94,142100000.0
2008-08-11 05:17:00,109.94,109.94,109.93,109.94,134400000.0
2008-08-11 05:18:00,109.94,109.94,109.93,109.94,136599999.0
2008-08-11 05:19:00,109.94,109.94,109.93,109.93,16400000.0
2008-08-11 05:20:00,109.93,109.94,109.93,109.94,38900000.0
2008-08-11 05:21:00,109.94,109.94,109.93,109.94,100300000.0
2008-08-11 05:22:00,109.94,109.94,109.94,109.94,43700000.0
2008-08-11 05:23:00,109.94,109.94,109.94,109.94,18800000.0
2008-08-11 05:24:00,109.94,109.94,109.94,109.94,43700000.0
2008-08-11 05:25:00,109.945,109.945,109.93,109.94,81200000.0
2008-08-11 05:26:00,109.94,109.94,109.925,109.93,246900000.0
2008-08-11 05:27:00,109.93,109.93,109.91,109.91,133700000.0
2008-08-11 05:28:00,109.91,109.915,109.9,109.915,210700000.0
2008-08-11 05:29:00,109.915,109.93,109.915,109.92,62600000.0
2008-08-11 05:30:00,109.925,109.94,109.925,109.93,237400000.0
2008-08-11 05:31:00,109.925,109.925,109.925,109.925,436700000.0
2008-08-11 05:32:00,109.925,109.93,109.915,109.915,405999999.0
2008-08-11 05:33:00,109.915,109.915,109.895,109.91,286100001.0
2008-08-11 05:34:00,109.91,109.91,109.91,109.91,4000000.0
2008-08-11 05:35:00,109.91,109.92,109.91,109.91,187200000.0
2008-08-11 05:36:00,109.91,109.91,109.91,109.91,7500000.0
2008-08-11 05:37:00,109.915,109.92,109.915,109.915,20300000.0
2008-08-11 05:38:00,109.915,109.915,109.915,109.915,6400000.0
2008-08-11 05:39:00,109.915,109.93,109.915,109.93,194000000.0
2008-08-11 05:40:00,109.93,109.935,109.92,109.935,258000000.0
2008-08-11 05:41:00,109.94,109.96,109.94,109.955,214400000.0
2008-08-11 05:42:00,109.965,109.965,109.93,109.94,267600000.0
2008-08-11 05:43:00,109.935,109.94,109.93,109.93,259900000.0
2008-08-11 05:44:00,109.93,109.93,109.925,109.925,107000000.0
2008-08-11 05:45:00,109.925,109.93,109.925,109.93,307200000.0
2008-08-11 05:46:00,109.93,109.94,109.925,109.94,182600000.0
2008-08-11 05:47:00,109.93,109.93,109.93,109.93,70700000.0
2008-08-11 05:48:00,109.93,109.93,109.93,109.93,59600000.0
2008-08-11 05:49:00,109.93,109.93,109.93,109.93,38400000.0
2008-08-11 05:50:00,109.93,109.94,109.93,109.935,141600000.0
2008-08-11 05:51:00,109.935,109.935,109.925,109.925,70900000.0
2008-08-11 05:52:00,109.925,109.925,109.92,109.92,19000000.0
2008-08-11 05:53:00,109.92,109.92,109.9,109.91,76000000.0
2008-08-11 05:54:00,109.915,109.93,109.915,109.93,58900000.0
2008-08-11 05:55:00,109.93,109.94,109.925,109.935,49500000.0
2008-08-11 05:56:00,109.935,109.94,109.92,109.93,84900000.0
2008-08-11 05:57:00,109.93,109.94,109.925,109.93,15000000.0
2008-08-11 05:58:00,109.925,109.93,109.92,109.93,34900000.0
2008-08-11 05:59:00,109.925,109.94,109.915,109.93,227999999.0
2008-08-11 06:00:00,109.93,109.935,109.925,109.925,348500000.0
2008-08-11 06:01:00,109.925,109.94,109.925,109.93,213100000.0
2008-08-11 06:02:00,109.925,109.93,109.925,109.93,93600000.0
2008-08-11 06:03:00,109.94,109.945,109.935,109.94,76900000.0
2008-08-11 06:04:00,109.945,109.945,109.94,109.945,33100000.0
2008-08-11 06:05:00,109.95,109.95,109.95,109.95,32000000.0
2008-08-11 06:06:00,109.96,109.965,109.95,109.96,186600000.0
2008-08-11 06:07:00,109.96,109.96,109.95,109.95,129400000.0
2008-08-11 06:08:00,109.945,109.95,109.93,109.94,196000000.0
2008-08-11 06:09:00,109.94,109.945,109.94,109.945,24000000.0
2008-08-11 06:10:00,109.945,109.95,109.94,109.95,53400000.0
2008-08-11 06:11:00,109.945,109.945,109.94,109.94,58700000.0
2008-08-11 06:12:00,109.94,109.96,109.94,109.95,122000000.0
2008-08-11 06:13:00,109.95,109.96,109.95,109.95,62200000.0
2008-08-11 06:14:00,109.95,109.96,109.95,109.95,63800000.0
2008-08-11 06:15:00,109.955,109.96,109.95,109.95,17000000.0
2008-08-11 06:16:00,109.95,109.95,109.94,109.95,259500000.0
2008-08-11 06:17:00,109.95,109.95,109.94,109.94,153000000.0
2008-08-11 06:18:00,109.945,109.96,109.945,109.95,142100000.0
2008-08-11 06:19:00,109.95,109.96,109.95,109.95,89400000.0
2008-08-11 06:20:00,109.95,109.96,109.95,109.96,278200000.0
2008-08-11 06:21:00,109.96,109.96,109.955,109.955,104200000.0
2008-08-11 06:22:00,109.955,109.96,109.955,109.96,42000000.0
2008-08-11 06:23:00,109.96,109.97,109.96,109.97,111300000.0
2008-08-11 06:24:00,109.97,109.99,109.97,109.99,203300000.0
2008-08-11 06:25:00,109.99,109.99,109.99,109.99,24000000.0
2008-08-11 06:26:00,109.99,109.99,109.98,109.99,68500000.0
2008-08-11 06:27:00,109.99,109.99,109.98,109.98,77000000.0
2008-08-11 06:28:00,109.98,109.98,109.98,109.98,254700001.0
2008-08-11 06:29:00,109.98,109.98,109.98,109.98,56700000.0
2008-08-11 06:30:00,109.98,110.01,109.98,110.01,158100000.0
2008-08-11 06:31:00,110.015,110.03,110.01,110.025,239400000.0
2008-08-11 06:32:00,110.03,110.04,110.015,110.04,232900001.0
2008-08-11 06:33:00,110.03,110.03,109.995,110.03,273500002.0
2008-08-11 06:34:00,110.03,110.03,110.02,110.02,114300000.0
2008-08-11 06:35:00,110.02,110.02,110.01,110.02,70000000.0
2008-08-11 06:36:00,110.02,110.03,110.02,110.02,58900000.0
2008-08-11 06:37:00,110.02,110.03,110.02,110.02,34700000.0
2008-08-11 06:38:00,110.02,110.03,110.02,110.02,168300000.0
2008-08-11 06:39:00,110.02,110.02,110.02,110.02,15000000.0
2008-08-11 06:40:00,110.025,110.03,110.02,110.025,200400000.0
2008-08-11 06:41:00,110.025,110.08,110.02,110.065,394599999.0
2008-08-11 06:42:00,110.065,110.1,110.065,110.09,429100000.0
2008-08-11 06:43:00,110.09,110.09,110.075,110.08,197800000.0
2008-08-11 06:44:00,110.08,110.1,110.07,110.09,178699999.0
2008-08-11 06:45:00,110.085,110.12,110.08,110.12,216200000.0
2008-08-11 06:46:00,110.12,110.13,110.11,110.13,221000000.0
2008-08-11 06:47:00,110.13,110.185,110.12,110.18,445200001.0
2008-08-11 06:48:00,110.18,110.18,110.14,110.16,286199999.0
2008-08-11 06:49:00,110.155,110.17,110.125,110.125,424500004.0
2008-08-11 06:50:00,110.12,110.14,110.12,110.13,380399998.0
2008-08-11 06:51:00,110.13,110.15,110.13,110.13,246100001.0
2008-08-11 06:52:00,110.125,110.125,110.1,110.1,249000000.0
2008-08-11 06:53:00,110.1,110.13,110.09,110.12,381100000.0
2008-08-11 06:54:00,110.12,110.12,110.11,110.11,101600000.0
2008-08-11 06:55:00,110.11,110.11,110.1,110.1,85800000.0
2008-08-11 06:56:00,110.1,110.1,110.08,110.08,115200000.0
2008-08-11 06:57:00,110.08,110.08,110.065,110.07,98900000.0
2008-08-11 06:58:00,110.07,110.08,110.06,110.08,141600000.0
2008-08-11 06:59:00,110.08,110.08,110.06,110.07,217800000.0
2008-08-11 07:00:00,110.07,110.07,110.02,110.025,279700000.0
2008-08-11 07:01:00,110.03,110.065,110.03,110.065,306700000.0
2008-08-11 07:02:00,110.065,110.07,110.06,110.07,270800000.0
2008-08-11 07:03:00,110.07,110.08,110.07,110.08,49500000.0
2008-08-11 07:04:00,110.08,110.09,110.075,110.09,189500000.0
2008-08-11 07:05:00,110.08,110.09,110.08,110.09,287600000.0
2008-08-11 07:06:00,110.09,110.1,110.08,110.08,251400000.0
2008-08-11 07:07:00,110.07,110.07,110.06,110.07,175000000.0
2008-08-11 07:08:00,110.07,110.08,110.07,110.08,24400000.0
2008-08-11 07:09:00,110.075,110.075,110.06,110.06,255000000.0
2008-08-11 07:10:00,110.06,110.07,110.06,110.07,141600000.0
2008-08-11 07:11:00,110.07,110.08,110.07,110.075,195300001.0
2008-08-11 07:12:00,110.075,110.08,110.06,110.065,186300000.0
2008-08-11 07:13:00,110.06,110.07,110.06,110.07,117100000.0
2008-08-11 07:14:00,110.07,110.07,110.065,110.07,185500000.0
2008-08-11 07:15:00,110.07,110.08,110.07,110.08,36100000.0
2008-08-11 07:16:00,110.08,110.08,110.07,110.08,103600000.0
2008-08-11 07:17:00,110.08,110.085,110.08,110.08,48300000.0
2008-08-11 07:18:00,110.08,110.1,110.08,110.1,109500000.0
2008-08-11 07:19:00,110.1,110.135,110.1,110.13,141600000.0
2008-08-11 07:20:00,110.13,110.15,110.13,110.15,360700000.0
2008-08-11 07:21:00,110.15,110.15,110.14,110.15,63000000.0
2008-08-11 07:22:00,110.145,110.15,110.145,110.15,36400000.0
2008-08-11 07:23:00,110.16,110.17,110.15,110.15,21500000.0
2008-08-11 07:24:00,110.15,110.16,110.14,110.16,125100000.0
2008-08-11 07:25:00,110.16,110.16,110.15,110.16,122800000.0
2008-08-11 07:26:00,110.16,110.17,110.16,110.16,62400000.0
2008-08-11 07:27:00,110.16,110.16,110.15,110.15,71000000.0
2008-08-11 07:28:00,110.15,110.15,110.14,110.15,317200002.0
2008-08-11 07:29:00,110.15,110.15,110.14,110.14,164100000.0
2008-08-11 07:30:00,110.14,110.14,110.14,110.14,118300000.0
2008-08-11 07:31:00,110.14,110.15,110.13,110.13,118000000.0
2008-08-11 07:32:00,110.13,110.13,110.12,110.125,193600000.0
2008-08-11 07:33:00,110.12,110.12,110.12,110.12,55400000.0
2008-08-11 07:34:00,110.12,110.12,110.11,110.12,302500001.0
2008-08-11 07:35:00,110.12,110.12,110.095,110.095,145700000.0
2008-08-11 07:36:00,110.09,110.11,110.08,110.11,229600000.0
2008-08-11 07:37:00,110.11,110.11,110.08,110.09,417900000.0
2008-08-11 07:38:00,110.09,110.09,110.07,110.08,247400001.0
2008-08-11 07:39:00,110.08,110.1,110.07,110.07,187000001.0
2008-08-11 07:40:00,110.07,110.07,110.05,110.06,92500000.0
2008-08-11 07:41:00,110.06,110.07,110.06,110.065,118000000.0
2008-08-11 07:42:00,110.06,110.07,110.05,110.05,207300000.0
2008-08-11 07:43:00,110.05,110.05,110.05,110.05,53900000.0
2008-08-11 07:44:00,110.05,110.06,110.05,110.06,74400000.0
2008-08-11 07:45:00,110.06,110.08,110.06,110.08,107400000.0
2008-08-11 07:46:00,110.075,110.09,110.07,110.09,172700000.0
2008-08-11 07:47:00,110.095,110.1,110.075,110.085,273800000.0
2008-08-11 07:48:00,110.085,110.15,110.08,110.15,479399999.0
2008-08-11 07:49:00,110.15,110.17,110.135,110.135,257300001.0
2008-08-11 07:50:00,110.135,110.14,110.12,110.14,133400000.0
2008-08-11 07:51:00,110.14,110.14,110.13,110.13,154400000.0
2008-08-11 07:52:00,110.13,110.14,110.13,110.13,169200001.0
2008-08-11 07:53:00,110.14,110.16,110.13,110.14,148400000.0
2008-08-11 07:54:00,110.13,110.16,110.13,110.15,279600000.0
2008-08-11 07:55:00,110.145,110.15,110.13,110.13,87700000.0
2008-08-11 07:56:00,110.12,110.12,110.045,110.055,468300000.0
2008-08-11 07:57:00,110.055,110.055,110.025,110.03,392200000.0
2008-08-11 07:58:00,110.03,110.06,110.03,110.05,281100000.0
2008-08-11 07:59:00,110.05,110.09,110.05,110.09,184400000.0
2008-08-11 08:00:00,110.09,110.115,110.08,110.085,313300002.0
2008-08-11 08:01:00,110.08,110.09,110.08,110.09,98700000.0
2008-08-11 08:02:00,110.09,110.11,110.09,110.11,167100000.0
2008-08-11 08:03:00,110.11,110.11,110.1,110.1,173999999.0
2008-08-11 08:04:00,110.095,110.11,110.075,110.075,251400000.0
2008-08-11 08:05:00,110.08,110.08,110.065,110.065,281800000.0
2008-08-11 08:06:00,110.06,110.06,110.03,110.05,300700000.0
2008-08-11 08:07:00,110.05,110.08,110.05,110.07,351500000.0
2008-08-11 08:08:00,110.075,110.08,110.03,110.07,337100000.0
2008-08-11 08:09:00,110.07,110.07,110.06,110.07,214400000.0
2008-08-11 08:10:00,110.07,110.09,110.06,110.09,287800000.0
2008-08-11 08:11:00,110.09,110.09,110.06,110.06,113999999.0
2008-08-11 08:12:00,110.06,110.06,110.05,110.05,129500000.0
2008-08-11 08:13:00,110.05,110.05,110.03,110.045,273700000.0
2008-08-11 08:14:00,110.05,110.075,110.025,110.055,561800000.0
2008-08-11 08:15:00,110.055,110.07,110.03,110.04,327700000.0
2008-08-11 08:16:00,110.045,110.05,110.025,110.035,297100000.0
2008-08-11 08:17:00,110.03,110.04,110.025,110.03,227400000.0
2008-08-11 08:18:00,110.03,110.03,110.02,110.02,170800000.0
2008-08-11 08:19:00,110.025,110.03,110.015,110.025,235300000.0
2008-08-11 08:20:00,110.02,110.06,110.02,110.055,425100000.0
2008-08-11 08:21:00,110.055,110.065,110.05,110.055,318400000.0
2008-08-11 08:22:00,110.055,110.07,110.055,110.07,172700000.0
2008-08-11 08:23:00,110.07,110.075,110.06,110.06,166400000.0
2008-08-11 08:24:00,110.06,110.06,110.05,110.05,56500000.0
2008-08-11 08:25:00,110.055,110.18,110.055,110.17,251400000.0
2008-08-11 08:26:00,110.17,110.175,110.12,110.12,379500000.0
2008-08-11 08:27:00,110.12,110.12,110.095,110.11,294199999.0
2008-08-11 08:28:00,110.1,110.1,110.09,110.09,188100000.0
2008-08-11 08:29:00,110.09,110.095,110.08,110.095,376700000.0
2008-08-11 08:30:00,110.09,110.14,110.09,110.13,317600000.0
2008-08-11 08:31:00,110.125,110.13,110.09,110.1,270100000.0
2008-08-11 08:32:00,110.105,110.12,110.06,110.06,401499998.0
2008-08-11 08:33:00,110.06,110.07,110.04,110.06,511700002.0
2008-08-11 08:34:00,110.06,110.11,110.005,110.05,574000000.0
2008-08-11 08:35:00,110.05,110.07,110.045,110.07,310800000.0
2008-08-11 08:36:00,110.07,110.07,110.04,110.06,445000004.0
2008-08-11 08:37:00,110.06,110.06,110.04,110.04,233900000.0
2008-08-11 08:38:00,110.05,110.07,110.035,110.035,348900000.0
2008-08-11 08:39:00,110.03,110.085,110.025,110.065,420500000.0
2008-08-11 08:40:00,110.065,110.065,110.045,110.06,344900000.0
2008-08-11 08:41:00,110.05,110.09,110.045,110.06,456299998.0
2008-08-11 08:42:00,110.06,110.065,110.055,110.06,61500000.0
2008-08-11 08:43:00,110.06,110.07,110.045,110.06,204500000.0
2008-08-11 08:44:00,110.06,110.145,110.045,110.125,478000000.0
2008-08-11 08:45:00,110.115,110.12,110.06,110.08,612899999.0
2008-08-11 08:46:00,110.08,110.09,110.055,110.06,427800001.0
2008-08-11 08:47:00,110.06,110.08,110.045,110.06,364900000.0
2008-08-11 08:48:00,110.065,110.09,110.045,110.09,352900001.0
2008-08-11 08:49:00,110.09,110.09,110.025,110.04,600400001.0
2008-08-11 08:50:00,110.045,110.045,110.025,110.04,279200000.0
2008-08-11 08:51:00,110.045,110.08,110.045,110.065,143000000.0
2008-08-11 08:52:00,110.07,110.08,110.035,110.035,557200001.0
2008-08-11 08:53:00,110.04,110.045,109.975,109.98,498099998.0
2008-08-11 08:54:00,109.985,110.01,109.955,109.96,469800000.0
2008-08-11 08:55:00,109.965,109.97,109.925,109.925,196500000.0
2008-08-11 08:56:00,109.915,109.955,109.91,109.955,314200000.0
2008-08-11 08:57:00,109.96,109.97,109.92,109.94,406100000.0
2008-08-11 08:58:00,109.93,109.99,109.93,109.96,272700000.0
2008-08-11 08:59:00,109.965,109.98,109.94,109.94,283700000.0
2008-08-11 09:00:00,109.94,109.95,109.915,109.925,438300000.0
2008-08-11 09:01:00,109.93,109.93,109.915,109.925,296200000.0
2008-08-11 09:02:00,109.915,109.92,109.895,109.905,158900000.0
2008-08-11 09:03:00,109.91,109.91,109.87,109.88,20800000.0
2008-08-11 09:04:00,109.87,109.91,109.87,109.89,20800000.0
2008-08-11 09:05:00,109.88,109.92,109.88,109.92,20800000.0
2008-08-11 09:06:00,109.93,109.94,109.89,109.89,20800000.0
2008-08-11 09:07:00,109.9,109.9,109.86,109.88,20800000.0
2008-08-11 09:08:00,109.87,109.9,109.87,109.89,20800000.0
2008-08-11 09:09:00,109.87,109.88,109.85,109.86,20800000.0
2008-08-11 09:10:00,109.87,109.92,109.85,109.92,20800000.0
2008-08-11 09:11:00,109.93,109.93,109.88,109.9,20800000.0
2008-08-11 09:12:00,109.91,109.93,109.9,109.93,20800000.0
2008-08-11 09:13:00,109.94,109.94,109.93,109.93,20800000.0
2008-08-11 09:14:00,109.94,109.94,109.9,109.92,20800000.0
2008-08-11 09:15:00,109.91,109.92,109.89,109.92,20800000.0
2008-08-11 09:16:00,109.91,109.91,109.9,109.91,20800000.0
2008-08-11 09:17:00,109.92,109.96,109.9,109.93,20800000.0
2008-08-11 09:18:00,109.94,109.95,109.94,109.95,20800000.0
2008-08-11 09:19:00,109.94,109.95,109.93,109.94,20800000.0
2008-08-11 09:20:00,109.95,109.95,109.94,109.94,20800000.0
2008-08-11 09:21:00,109.95,109.95,109.95,109.95,20800000.0
2008-08-11 09:22:00,109.96,109.97,109.95,109.96,20800000.0
2008-08-11 09:23:00,109.95,109.96,109.93,109.94,20800000.0
2008-08-11 09:24:00,109.93,109.95,109.91,109.92,20800000.0
2008-08-11 09:25:00,109.93,109.93,109.92,109.93,20800000.0
2008-08-11 09:26:00,109.92,109.93,109.89,109.93,20800000.0
2008-08-11 09:27:00,109.94,109.94,109.88,109.9,20800000.0
2008-08-11 09:28:00,109.89,109.89,109.86,109.88,20800000.0
2008-08-11 09:29:00,109.89,109.92,109.88,109.92,20800000.0
2008-08-11 09:30:00,109.93,109.93,109.9,109.91,20800000.0
2008-08-11 09:31:00,109.92,109.93,109.91,109.91,20800000.0
2008-08-11 09:32:00,109.92,109.92,109.9,109.91,20800000.0
2008-08-11 09:33:00,109.9,109.93,109.9,109.91,20800000.0
2008-08-11 09:34:00,109.92,109.94,109.91,109.91,20800000.0
2008-08-11 09:35:00,109.92,109.93,109.9,109.9,20800000.0
2008-08-11 09:36:00,109.92,109.92,109.92,109.92,20800000.0
2008-08-11 09:37:00,109.92,109.94,109.92,109.92,195800000.0
2008-08-11 09:38:00,109.92,109.94,109.915,109.94,125900000.0
2008-08-11 09:39:00,109.935,109.94,109.93,109.94,96500000.0
2008-08-11 09:40:00,109.95,109.96,109.94,109.95,141900000.0
2008-08-11 09:41:00,109.945,109.945,109.91,109.91,204400000.0
2008-08-11 09:42:00,109.91,109.91,109.895,109.9,261600000.0
2008-08-11 09:43:00,109.9,109.92,109.895,109.91,182900000.0
2008-08-11 09:44:00,109.91,109.93,109.91,109.92,130400000.0
2008-08-11 09:45:00,109.92,109.95,109.92,109.95,137300000.0
2008-08-11 09:46:00,109.955,109.96,109.95,109.95,132700000.0
2008-08-11 09:47:00,109.95,109.95,109.915,109.92,160700000.0
2008-08-11 09:48:00,109.92,109.93,109.91,109.91,318500000.0
2008-08-11 09:49:00,109.91,109.94,109.91,109.92,338400000.0
2008-08-11 09:50:00,109.915,109.92,109.885,109.885,242100000.0
2008-08-11 09:51:00,109.885,109.89,109.825,109.855,1016500003.0
2008-08-11 09:52:00,109.855,109.895,109.84,109.89,503100001.0
2008-08-11 09:53:00,109.9,109.91,109.885,109.885,406200001.0
2008-08-11 09:54:00,109.885,109.885,109.85,109.88,870300006.0
2008-08-11 09:55:00,109.88,109.89,109.82,109.82,624299994.0
2008-08-11 09:56:00,109.82,109.82,109.8,109.805,600400005.0
2008-08-11 09:57:00,109.805,109.84,109.805,109.81,798100004.0
2008-08-11 09:58:00,109.81,109.83,109.805,109.83,727499993.0
2008-08-11 09:59:00,109.83,109.86,109.825,109.83,360300006.0
2008-08-11 10:00:00,109.835,109.875,109.835,109.855,774900004.0
2008-08-11 10:01:00,109.855,109.86,109.78,109.785,1336099997.0
2008-08-11 10:02:00,109.79,109.81,109.765,109.77,1018400000.0
2008-08-11 10:03:00,109.77,109.78,109.77,109.77,766399997.0
2008-08-11 10:04:00,109.77,109.82,109.77,109.82,1318700000.0
2008-08-11 10:05:00,109.825,109.825,109.8,109.82,600300001.0
2008-08-11 10:06:00,109.82,109.86,109.82,109.84,1331999995.0
2008-08-11 10:07:00,109.84,109.85,109.83,109.84,789000003.0
2008-08-11 10:08:00,109.835,109.84,109.82,109.83,1129899993.0
2008-08-11 10:09:00,109.83,109.83,109.81,109.82,873900001.0
2008-08-11 10:10:00,109.82,109.82,109.78,109.79,1143500005.0
2008-08-11 10:11:00,109.79,109.795,109.75,109.75,1850699997.0
2008-08-11 10:12:00,109.745,109.785,109.71,109.73,1659499998.0
2008-08-11 10:13:00,109.73,109.74,109.715,109.74,1392800004.0
2008-08-11 10:14:00,109.74,109.74,109.71,109.71,747900000.0
2008-08-11 10:15:00,109.71,109.74,109.705,109.73,1253200001.0
2008-08-11 10:16:00,109.73,109.735,109.71,109.71,1714400015.0
2008-08-11 10:17:00,109.71,109.72,109.705,109.71,1340300016.0
2008-08-11 10:18:00,109.705,109.74,109.7,109.74,980500004.0
2008-08-11 10:19:00,109.745,109.8,109.74,109.78,708300003.0
2008-08-11 10:20:00,109.78,109.83,109.78,109.82,662000006.0
2008-08-11 10:21:00,109.82,109.85,109.81,109.81,1491100006.0
2008-08-11 10:22:00,109.81,109.86,109.81,109.855,1086200002.0
2008-08-11 10:23:00,109.86,109.86,109.815,109.82,984500006.0
2008-08-11 10:24:00,109.82,109.89,109.82,109.87,1180400000.0
2008-08-11 10:25:00,109.87,109.9,109.86,109.9,930800001.0
2008-08-11 10:26:00,109.895,109.93,109.89,109.9,1227800005.0
2008-08-11 10:27:00,109.9,109.9,109.88,109.88,1083899999.0
2008-08-11 10:28:00,109.88,109.88,109.84,109.84,945800002.0
2008-08-11 10:29:00,109.84,109.84,109.8,109.8,982300002.0
2008-08-11 10:30:00,109.8,109.81,109.8,109.8,816200004.0
2008-08-11 10:31:00,109.8,109.8,109.765,109.79,885700011.0
2008-08-11 10:32:00,109.79,109.8,109.77,109.8,1300000003.0
2008-08-11 10:33:00,109.8,109.81,109.75,109.77,1613500003.0
2008-08-11 10:34:00,109.77,109.78,109.755,109.76,1555400010.0
2008-08-11 10:35:00,109.76,109.79,109.75,109.79,1331899997.0
2008-08-11 10:36:00,109.79,109.8,109.75,109.75,1258199996.0
2008-08-11 10:37:00,109.75,109.755,109.74,109.75,981199998.0
2008-08-11 10:38:00,109.75,109.75,109.73,109.73,775199997.0
2008-08-11 10:39:00,109.73,109.74,109.73,109.73,456900001.0
2008-08-11 10:40:00,109.73,109.745,109.72,109.74,1283953999.0
2008-08-11 10:41:00,109.74,109.74,109.72,109.73,1162700004.0
2008-08-11 10:42:00,109.73,109.74,109.725,109.74,1225400007.0
2008-08-11 10:43:00,109.74,109.76,109.73,109.74,1335900006.0
2008-08-11 10:44:00,109.74,109.755,109.73,109.745,530599998.0
2008-08-11 10:45:00,109.745,109.75,109.73,109.73,1608699999.0
2008-08-11 10:46:00,109.73,109.73,109.7,109.71,815999997.0
2008-08-11 10:47:00,109.71,109.725,109.71,109.72,837499999.0
2008-08-11 10:48:00,109.72,109.755,109.705,109.74,1077600002.0
2008-08-11 10:49:00,109.735,109.745,109.73,109.74,1036700002.0
2008-08-11 10:50:00,109.74,109.75,109.74,109.74,896800009.0
2008-08-11 10:51:00,109.74,109.75,109.74,109.75,1438299993.0
2008-08-11 10:52:00,109.75,109.75,109.72,109.725,1160800003.0
2008-08-11 10:53:00,109.725,109.735,109.705,109.725,1133100005.0
2008-08-11 10:54:00,109.73,109.73,109.695,109.7,1214399995.0
2008-08-11 10:55:00,109.7,109.735,109.7,109.735,904800002.0
2008-08-11 10:56:00,109.735,109.735,109.715,109.715,987999990.0
2008-08-11 10:57:00,109.725,109.735,109.725,109.73,497399998.0
2008-08-11 10:58:00,109.73,109.735,109.715,109.73,1043000002.0
2008-08-11 10:59:00,109.73,109.73,109.715,109.715,937100002.0
2008-08-11 11:00:00,109.715,109.72,109.715,109.715,639000000.0
2008-08-11 11:01:00,109.715,109.73,109.71,109.725,769800002.0
2008-08-11 11:02:00,109.72,109.73,109.72,109.72,980500011.0
2008-08-11 11:03:00,109.72,109.73,109.715,109.73,562100008.0
2008-08-11 11:04:00,109.72,109.755,109.72,109.75,674300008.0
2008-08-11 11:05:00,109.76,109.79,109.745,109.755,1480800012.0
2008-08-11 11:06:00,109.755,109.76,109.735,109.755,683300012.0
2008-08-11 11:07:00,109.76,109.77,109.745,109.765,873500000.0
2008-08-11 11:08:00,109.755,109.765,109.735,109.74,1481500001.0
2008-08-11 11:09:00,109.74,109.74,109.715,109.74,672500004.0
2008-08-11 11:10:00,109.74,109.75,109.74,109.75,573600015.0
2008-08-11 11:11:00,109.75,109.75,109.73,109.74,767899996.0
2008-08-11 11:12:00,109.74,109.74,109.72,109.74,631199998.0
2008-08-11 11:13:00,109.74,109.745,109.73,109.745,635300003.0
2008-08-11 11:14:00,109.745,109.76,109.74,109.76,1206200011.0
2008-08-11 11:15:00,109.76,109.775,109.755,109.765,651500008.0
2008-08-11 11:16:00,109.765,109.77,109.76,109.77,808099985.0
2008-08-11 11:17:00,109.77,109.77,109.77,109.77,612499993.0
2008-08-11 11:18:00,109.77,109.77,109.77,109.77,255600001.0
2008-08-11 11:19:00,109.77,109.77,109.76,109.76,740800001.0
2008-08-11 11:20:00,109.76,109.805,109.76,109.79,1543900010.0
2008-08-11 11:21:00,109.8,109.8,109.79,109.8,1019399998.0
2008-08-11 11:22:00,109.8,109.81,109.77,109.77,1154300001.0
2008-08-11 11:23:00,109.775,109.8,109.77,109.78,841100000.0
2008-08-11 11:24:00,109.78,109.78,109.76,109.76,503700003.0
2008-08-11 11:25:00,109.76,109.76,109.725,109.74,1328800008.0
2008-08-11 11:26:00,109.74,109.76,109.735,109.76,811400004.0
2008-08-11 11:27:00,109.76,109.76,109.75,109.76,240199998.0
2008-08-11 11:28:00,109.76,109.78,109.755,109.77,440400004.0
2008-08-11 11:29:00,109.77,109.8,109.77,109.78,953600008.0
2008-08-11 11:30:00,109.78,109.78,109.765,109.77,779000009.0
2008-08-11 11:31:00,109.77,109.775,109.76,109.76,313300000.0
2008-08-11 11:32:00,109.76,109.77,109.755,109.765,688700000.0
2008-08-11 11:33:00,109.765,109.775,109.76,109.775,536000002.0
2008-08-11 11:34:00,109.775,109.78,109.77,109.775,188700002.0
2008-08-11 11:35:00,109.775,109.8,109.77,109.795,343200001.0
2008-08-11 11:36:00,109.795,109.8,109.79,109.79,311500000.0
2008-08-11 11:37:00,109.795,109.8,109.77,109.77,173900000.0
2008-08-11 11:38:00,109.77,109.79,109.76,109.79,255600000.0
2008-08-11 11:39:00,109.79,109.815,109.79,109.795,363000000.0
2008-08-11 11:40:00,109.795,109.805,109.765,109.775,413000001.0
2008-08-11 11:41:00,109.775,109.775,109.75,109.755,287000002.0
2008-08-11 11:42:00,109.75,109.76,109.725,109.755,401200000.0
2008-08-11 11:43:00,109.76,109.81,109.755,109.81,338500000.0
2008-08-11 11:44:00,109.81,109.85,109.81,109.845,396100000.0
2008-08-11 11:45:00,109.845,109.85,109.815,109.82,448499999.0
2008-08-11 11:46:00,109.82,109.83,109.805,109.82,201399999.0
2008-08-11 11:47:00,109.82,109.84,109.81,109.83,333300001.0
2008-08-11 11:48:00,109.83,109.89,109.83,109.89,366900002.0
2008-08-11 11:49:00,109.885,109.89,109.87,109.87,246300000.0
2008-08-11 11:50:00,109.86,109.87,109.86,109.87,156800000.0
2008-08-11 11:51:00,109.87,109.88,109.87,109.875,156800000.0
2008-08-11 11:52:00,109.875,109.875,109.855,109.855,141500000.0
2008-08-11 11:53:00,109.855,109.855,109.825,109.825,112800001.0
2008-08-11 11:54:00,109.825,109.83,109.81,109.83,145200000.0
2008-08-11 11:55:00,109.83,109.89,109.83,109.89,346800000.0
2008-08-11 11:56:00,109.89,109.91,109.875,109.89,405500001.0
2008-08-11 11:57:00,109.88,109.905,109.865,109.865,252800000.0
2008-08-11 11:58:00,109.87,109.88,109.83,109.835,256800000.0
2008-08-11 11:59:00,109.84,109.89,109.84,109.87,400100000.0
2008-08-11 12:00:00,109.88,109.89,109.86,109.86,269500000.0
2008-08-11 12:01:00,109.86,109.88,109.85,109.86,300900000.0
2008-08-11 12:02:00,109.86,109.92,109.86,109.895,267600001.0
2008-08-11 12:03:00,109.895,109.915,109.89,109.915,221600001.0
2008-08-11 12:04:00,109.92,109.93,109.915,109.925,228100000.0
2008-08-11 12:05:00,109.925,109.93,109.925,109.925,82200000.0
2008-08-11 12:06:00,109.92,109.93,109.91,109.91,246700000.0
2008-08-11 12:07:00,109.91,109.92,109.91,109.92,111200000.0
2008-08-11 12:08:00,109.92,109.92,109.905,109.915,161800000.0
2008-08-11 12:09:00,109.92,109.92,109.89,109.9,226900000.0
2008-08-11 12:10:00,109.9,109.91,109.9,109.91,134700000.0
2008-08-11 12:11:00,109.915,109.92,109.905,109.91,161800000.0
2008-08-11 12:12:00,109.915,109.93,109.9,109.93,419700001.0
2008-08-11 12:13:00,109.93,109.93,109.9,109.92,300700000.0
2008-08-11 12:14:00,109.92,109.93,109.9,109.925,204500000.0
2008-08-11 12:15:00,109.93,109.94,109.93,109.93,117700000.0
2008-08-11 12:16:00,109.93,109.93,109.88,109.9,417500000.0
2008-08-11 12:17:00,109.9,109.9,109.9,109.9,12500000.0
2008-08-11 12:18:00,109.89,109.89,109.87,109.87,141400000.0
2008-08-11 12:19:00,109.875,109.895,109.875,109.89,313800000.0
2008-08-11 12:20:00,109.89,109.93,109.89,109.905,311400000.0
2008-08-11 12:21:00,109.905,109.91,109.9,109.905,136200000.0
2008-08-11 12:22:00,109.905,109.905,109.875,109.875,218400000.0
2008-08-11 12:23:00,109.88,109.885,109.87,109.87,206200001.0
2008-08-11 12:24:00,109.87,109.89,109.87,109.885,113300000.0
2008-08-11 12:25:00,109.885,109.9,109.875,109.9,138800000.0
2008-08-11 12:26:00,109.9,109.9,109.9,109.9,11800000.0
2008-08-11 12:27:00,109.9,109.92,109.9,109.92,175900000.0
2008-08-11 12:28:00,109.92,109.92,109.9,109.9,124300000.0
2008-08-11 12:29:00,109.9,109.92,109.89,109.92,190000000.0
2008-08-11 12:30:00,109.92,109.92,109.9,109.91,163500000.0
2008-08-11 12:31:00,109.915,109.93,109.915,109.915,140300000.0
2008-08-11 12:32:00,109.92,109.92,109.865,109.88,365200000.0
2008-08-11 12:33:00,109.86,109.885,109.84,109.865,519700002.0
2008-08-11 12:34:00,109.87,109.87,109.84,109.86,310500001.0
2008-08-11 12:35:00,109.865,109.9,109.855,109.895,318400000.0
2008-08-11 12:36:00,109.895,109.9,109.89,109.89,150700000.0
2008-08-11 12:37:00,109.89,109.89,109.855,109.87,261300000.0
2008-08-11 12:38:00,109.87,109.87,109.85,109.86,134400000.0
2008-08-11 12:39:00,109.86,109.86,109.84,109.84,104700000.0
2008-08-11 12:40:00,109.84,109.85,109.84,109.84,81300000.0
2008-08-11 12:41:00,109.845,109.85,109.84,109.85,162300000.0
2008-08-11 12:42:00,109.85,109.88,109.85,109.87,190700000.0
2008-08-11 12:43:00,109.87,109.88,109.815,109.815,170000000.0
2008-08-11 12:44:00,109.815,109.84,109.81,109.84,335500001.0
2008-08-11 12:45:00,109.84,109.88,109.84,109.86,251500000.0
2008-08-11 12:46:00,109.86,109.87,109.815,109.82,522200000.0
2008-08-11 12:47:00,109.82,109.84,109.805,109.83,192200001.0
2008-08-11 12:48:00,109.83,109.83,109.815,109.815,92000000.0
2008-08-11 12:49:00,109.82,109.82,109.755,109.755,257400002.0
2008-08-11 12:50:00,109.76,109.83,109.76,109.83,210000000.0
2008-08-11 12:51:00,109.83,109.84,109.83,109.84,103800000.0
2008-08-11 12:52:00,109.84,109.87,109.84,109.865,226700000.0
2008-08-11 12:53:00,109.855,109.86,109.8,109.81,540100001.0
2008-08-11 12:54:00,109.81,109.82,109.805,109.805,203800001.0
2008-08-11 12:55:00,109.8,109.81,109.8,109.81,42800000.0
2008-08-11 12:56:00,109.81,109.81,109.8,109.8,85500000.0
2008-08-11 12:57:00,109.8,109.8,109.79,109.79,135200000.0
2008-08-11 12:58:00,109.79,109.79,109.78,109.79,50400000.0
2008-08-11 12:59:00,109.79,109.79,109.765,109.765,142000000.0
2008-08-11 13:00:00,109.77,109.79,109.76,109.78,118400000.0
2008-08-11 13:01:00,109.79,109.79,109.78,109.79,62100000.0
2008-08-11 13:02:00,109.79,109.8,109.785,109.8,128100000.0
2008-08-11 13:03:00,109.8,109.835,109.8,109.835,122900000.0
2008-08-11 13:04:00,109.83,109.845,109.82,109.83,245300001.0
2008-08-11 13:05:00,109.83,109.83,109.78,109.79,379000000.0
2008-08-11 13:06:00,109.77,109.785,109.765,109.78,182800000.0
2008-08-11 13:07:00,109.78,109.8,109.78,109.795,358300001.0
2008-08-11 13:08:00,109.795,109.805,109.78,109.78,233700000.0
2008-08-11 13:09:00,109.78,109.78,109.76,109.775,133600000.0
2008-08-11 13:10:00,109.775,109.78,109.765,109.765,118400000.0
2008-08-11 13:11:00,109.76,109.76,109.73,109.735,131900000.0
2008-08-11 13:12:00,109.735,109.75,109.73,109.73,208500000.0
2008-08-11 13:13:00,109.74,109.755,109.74,109.74,139800000.0
2008-08-11 13:14:00,109.75,109.75,109.745,109.745,69200000.0
2008-08-11 13:15:00,109.745,109.75,109.735,109.745,61800000.0
2008-08-11 13:16:00,109.745,109.765,109.745,109.755,142700000.0
2008-08-11 13:17:00,109.76,109.765,109.76,109.765,54400000.0
2008-08-11 13:18:00,109.77,109.78,109.76,109.77,156900000.0
2008-08-11 13:19:00,109.77,109.795,109.77,109.78,137800000.0
2008-08-11 13:20:00,109.78,109.78,109.77,109.77,99800000.0
2008-08-11 13:21:00,109.77,109.775,109.77,109.775,111100000.0
2008-08-11 13:22:00,109.775,109.775,109.755,109.77,157200000.0
2008-08-11 13:23:00,109.775,109.775,109.775,109.775,8500000.0
2008-08-11 13:24:00,109.78,109.8,109.78,109.795,120800000.0
2008-08-11 13:25:00,109.795,109.815,109.79,109.815,109800000.0
2008-08-11 13:26:00,109.81,109.815,109.795,109.8,136200001.0
2008-08-11 13:27:00,109.8,109.8,109.8,109.8,47700000.0
2008-08-11 13:28:00,109.805,109.81,109.805,109.81,132299999.0
2008-08-11 13:29:00,109.81,109.85,109.81,109.845,287500000.0
2008-08-11 13:30:00,109.85,109.855,109.825,109.845,322200000.0
2008-08-11 13:31:00,109.845,109.85,109.825,109.84,214200000.0
2008-08-11 13:32:00,109.85,109.87,109.845,109.865,219899999.0
2008-08-11 13:33:00,109.865,109.865,109.82,109.83,484199999.0
2008-08-11 13:34:00,109.83,109.83,109.815,109.815,99400000.0
2008-08-11 13:35:00,109.82,109.845,109.82,109.835,208199999.0
2008-08-11 13:36:00,109.835,109.84,109.825,109.84,145700000.0
2008-08-11 13:37:00,109.84,109.845,109.84,109.84,80000000.0
2008-08-11 13:38:00,109.84,109.845,109.815,109.82,240000000.0
2008-08-11 13:39:00,109.82,109.835,109.82,109.83,119600000.0
2008-08-11 13:40:00,109.84,109.85,109.84,109.85,123100000.0
2008-08-11 13:41:00,109.855,109.86,109.85,109.86,207600000.0
2008-08-11 13:42:00,109.86,109.86,109.855,109.855,156499999.0
2008-08-11 13:43:00,109.855,109.855,109.835,109.84,208300000.0
2008-08-11 13:44:00,109.84,109.84,109.82,109.83,106199999.0
2008-08-11 13:45:00,109.83,109.845,109.81,109.84,137500000.0
2008-08-11 13:46:00,109.84,109.84,109.825,109.84,87000000.0
2008-08-11 13:47:00,109.84,109.845,109.81,109.81,285100001.0
2008-08-11 13:48:00,109.81,109.81,109.795,109.805,317600000.0
2008-08-11 13:49:00,109.805,109.805,109.795,109.8,220800000.0
2008-08-11 13:50:00,109.8,109.82,109.8,109.82,111300000.0
2008-08-11 13:51:00,109.82,109.82,109.795,109.795,250399999.0
2008-08-11 13:52:00,109.795,109.8,109.785,109.785,199100000.0
2008-08-11 13:53:00,109.785,109.79,109.78,109.785,120100000.0
2008-08-11 13:54:00,109.78,109.785,109.76,109.765,351300001.0
2008-08-11 13:55:00,109.765,109.77,109.76,109.77,149400000.0
2008-08-11 13:56:00,109.77,109.78,109.765,109.775,152099999.0
2008-08-11 13:57:00,109.77,109.78,109.75,109.755,543799999.0
2008-08-11 13:58:00,109.75,109.755,109.735,109.735,142400000.0
2008-08-11 13:59:00,109.735,109.74,109.7,109.735,485900004.0
2008-08-11 14:00:00,109.73,109.76,109.73,109.76,201900000.0
2008-08-11 14:01:00,109.76,109.795,109.76,109.785,402300000.0
2008-08-11 14:02:00,109.78,109.83,109.775,109.82,667600003.0
2008-08-11 14:03:00,109.815,109.83,109.81,109.815,241800000.0
2008-08-11 14:04:00,109.815,109.82,109.815,109.815,127500000.0
2008-08-11 14:05:00,109.815,109.815,109.775,109.795,565199999.0
2008-08-11 14:06:00,109.795,109.805,109.79,109.8,188500002.0
2008-08-11 14:07:00,109.8,109.82,109.8,109.82,140200000.0
2008-08-11 14:08:00,109.82,109.82,109.795,109.81,347400000.0
2008-08-11 14:09:00,109.81,109.81,109.795,109.8,285600000.0
2008-08-11 14:10:00,109.8,109.8,109.78,109.79,292299998.0
2008-08-11 14:11:00,109.79,109.79,109.755,109.755,136200000.0
2008-08-11 14:12:00,109.755,109.765,109.75,109.76,176200000.0
2008-08-11 14:13:00,109.765,109.765,109.71,109.715,579700000.0
2008-08-11 14:14:00,109.715,109.725,109.71,109.715,236000000.0
2008-08-11 14:15:00,109.715,109.74,109.715,109.74,213100000.0
2008-08-11 14:16:00,109.745,109.76,109.74,109.75,237000000.0
2008-08-11 14:17:00,109.75,109.78,109.75,109.78,344900000.0
2008-08-11 14:18:00,109.775,109.78,109.76,109.76,291600000.0
2008-08-11 14:19:00,109.76,109.78,109.755,109.77,346200000.0
2008-08-11 14:20:00,109.77,109.79,109.765,109.77,406100000.0
2008-08-11 14:21:00,109.78,109.78,109.76,109.78,332100000.0
2008-08-11 14:22:00,109.79,109.795,109.775,109.775,365800000.0
2008-08-11 14:23:00,109.775,109.78,109.77,109.77,166600000.0
2008-08-11 14:24:00,109.77,109.77,109.76,109.765,266700000.0
2008-08-11 14:25:00,109.76,109.765,109.71,109.725,415900000.0
2008-08-11 14:26:00,109.725,109.73,109.71,109.72,196200000.0
2008-08-11 14:27:00,109.71,109.72,109.695,109.715,362499997.0
2008-08-11 14:28:00,109.715,109.725,109.715,109.72,89900000.0
2008-08-11 14:29:00,109.72,109.73,109.7,109.7,246700000.0
2008-08-11 14:30:00,109.71,109.71,109.695,109.71,328099998.0
2008-08-11 14:31:00,109.71,109.725,109.71,109.72,83600000.0
2008-08-11 14:32:00,109.72,109.72,109.71,109.715,97000000.0
2008-08-11 14:33:00,109.71,109.72,109.71,109.72,305799999.0
2008-08-11 14:34:00,109.72,109.72,109.7,109.7,251499999.0
2008-08-11 14:35:00,109.705,109.71,109.7,109.71,126200001.0
2008-08-11 14:36:00,109.71,109.715,109.695,109.695,513099997.0
2008-08-11 14:37:00,109.7,109.7,109.68,109.7,239900000.0
2008-08-11 14:38:00,109.7,109.7,109.685,109.685,176400000.0
2008-08-11 14:39:00,109.68,109.69,109.68,109.685,118600000.0
2008-08-11 14:40:00,109.69,109.69,109.68,109.68,145200000.0
2008-08-11 14:41:00,109.685,109.685,109.63,109.63,196800000.0
2008-08-11 14:42:00,109.635,109.635,109.545,109.56,1200700004.0
2008-08-11 14:43:00,109.56,109.59,109.555,109.59,511200000.0
2008-08-11 14:44:00,109.58,109.59,109.565,109.59,435200000.0
2008-08-11 14:45:00,109.59,109.61,109.58,109.605,508400000.0
2008-08-11 14:46:00,109.605,109.615,109.58,109.59,475500000.0
2008-08-11 14:47:00,109.59,109.62,109.58,109.62,292000000.0
2008-08-11 14:48:00,109.62,109.62,109.58,109.585,235200000.0
2008-08-11 14:49:00,109.59,109.595,109.585,109.59,52900000.0
2008-08-11 14:51:00,109.59,109.6,109.59,109.6,125100000.0
2008-08-11 14:52:00,109.6,109.62,109.6,109.61,444900001.0
2008-08-11 14:53:00,109.61,109.64,109.61,109.63,177900001.0
2008-08-11 14:54:00,109.63,109.69,109.63,109.685,185200000.0
2008-08-11 14:55:00,109.695,109.725,109.685,109.7,425100000.0
2008-08-11 14:56:00,109.7,109.72,109.675,109.69,686200000.0
2008-08-11 14:57:00,109.69,109.73,109.69,109.72,410200000.0
2008-08-11 14:58:00,109.715,109.73,109.7,109.72,692100000.0
2008-08-11 14:59:00,109.73,109.745,109.705,109.74,480399999.0
2008-08-11 15:00:00,109.74,109.76,109.73,109.75,282300001.0
2008-08-11 15:01:00,109.76,109.77,109.75,109.75,152900000.0
2008-08-11 15:02:00,109.75,109.76,109.75,109.75,428099999.0
2008-08-11 15:03:00,109.75,109.76,109.73,109.75,407500003.0
2008-08-11 15:04:00,109.75,109.81,109.745,109.81,266200000.0
2008-08-11 15:05:00,109.815,109.84,109.805,109.82,277100000.0
2008-08-11 15:06:00,109.82,109.82,109.765,109.77,198100001.0
2008-08-11 15:07:00,109.77,109.77,109.745,109.76,173300000.0
2008-08-11 15:08:00,109.77,109.77,109.75,109.77,169900000.0
2008-08-11 15:09:00,109.77,109.78,109.755,109.76,271099999.0
2008-08-11 15:10:00,109.76,109.77,109.75,109.77,176099998.0
2008-08-11 15:11:00,109.77,109.78,109.76,109.78,350400000.0
2008-08-11 15:12:00,109.78,109.81,109.78,109.8,380300000.0
2008-08-11 15:13:00,109.8,109.8,109.775,109.78,525500003.0
2008-08-11 15:14:00,109.785,109.785,109.755,109.77,276500000.0
2008-08-11 15:15:00,109.77,109.79,109.76,109.765,350799998.0
2008-08-11 15:16:00,109.77,109.77,109.735,109.755,625100000.0
2008-08-11 15:17:00,109.745,109.765,109.735,109.76,289300003.0
2008-08-11 15:18:00,109.755,109.755,109.745,109.745,144400000.0
2008-08-11 15:19:00,109.745,109.755,109.745,109.755,97200000.0
2008-08-11 15:20:00,109.755,109.76,109.725,109.73,318599999.0
2008-08-11 15:21:00,109.74,109.76,109.74,109.755,103800000.0
2008-08-11 15:22:00,109.755,109.76,109.755,109.755,217500000.0
2008-08-11 15:23:00,109.76,109.77,109.74,109.755,369999998.0
2008-08-11 15:24:00,109.755,109.77,109.755,109.77,156500000.0
2008-08-11 15:25:00,109.77,109.78,109.76,109.765,232599999.0
2008-08-11 15:26:00,109.77,109.77,109.755,109.77,207500000.0
2008-08-11 15:27:00,109.765,109.765,109.75,109.76,187400000.0
2008-08-11 15:28:00,109.76,109.78,109.76,109.77,331799999.0
2008-08-11 15:29:00,109.77,109.77,109.745,109.76,125600000.0
2008-08-11 15:30:00,109.755,109.77,109.745,109.75,442800001.0
2008-08-11 15:31:00,109.75,109.75,109.735,109.75,228999999.0
2008-08-11 15:32:00,109.75,109.75,109.735,109.745,175900000.0
2008-08-11 15:33:00,109.745,109.76,109.73,109.74,436599999.0
2008-08-11 15:34:00,109.74,109.76,109.735,109.74,267700000.0
2008-08-11 15:35:00,109.74,109.78,109.735,109.77,468600000.0
2008-08-11 15:36:00,109.77,109.785,109.75,109.77,307600000.0
2008-08-11 15:37:00,109.77,109.77,109.755,109.77,214200001.0
2008-08-11 15:38:00,109.77,109.78,109.755,109.77,482700000.0
2008-08-11 15:39:00,109.77,109.79,109.755,109.77,560200002.0
2008-08-11 15:40:00,109.77,109.81,109.765,109.81,465500000.0
2008-08-11 15:41:00,109.81,109.835,109.79,109.8,554700000.0
2008-08-11 15:42:00,109.8,109.81,109.76,109.77,549400002.0
2008-08-11 15:43:00,109.77,109.81,109.76,109.79,388900000.0
2008-08-11 15:44:00,109.78,109.82,109.77,109.82,477400002.0
2008-08-11 15:45:00,109.82,109.83,109.805,109.815,235200000.0
2008-08-11 15:46:00,109.83,109.83,109.795,109.8,568500000.0
2008-08-11 15:47:00,109.8,109.8,109.775,109.79,355700002.0
2008-08-11 15:48:00,109.79,109.81,109.775,109.8,276300001.0
2008-08-11 15:49:00,109.8,109.8,109.775,109.79,144300001.0
2008-08-11 15:50:00,109.79,109.82,109.765,109.77,431000001.0
2008-08-11 15:51:00,109.77,109.795,109.76,109.795,264799999.0
2008-08-11 15:52:00,109.795,109.84,109.795,109.84,322299999.0
2008-08-11 15:53:00,109.84,109.87,109.84,109.87,241300000.0
2008-08-11 15:54:00,109.87,109.875,109.835,109.85,403700000.0
2008-08-11 15:55:00,109.85,109.885,109.85,109.885,464500000.0
2008-08-11 15:56:00,109.89,109.89,109.87,109.88,189300000.0
2008-08-11 15:57:00,109.88,109.89,109.87,109.88,326500001.0
2008-08-11 15:58:00,109.88,109.9,109.87,109.88,486699998.0
2008-08-11 15:59:00,109.88,109.89,109.845,109.845,716099999.0
2008-08-11 16:00:00,109.85,109.885,109.85,109.885,387200002.0
2008-08-11 16:01:00,109.875,109.91,109.875,109.9,482000002.0
2008-08-11 16:02:00,109.9,109.9,109.855,109.86,703300003.0
2008-08-11 16:03:00,109.86,109.895,109.86,109.88,273500000.0
2008-08-11 16:04:00,109.88,109.88,109.855,109.87,204100001.0
2008-08-11 16:05:00,109.87,109.88,109.865,109.87,113600000.0
2008-08-11 16:06:00,109.875,109.89,109.875,109.88,286000000.0
2008-08-11 16:07:00,109.88,109.9,109.88,109.9,207400001.0
2008-08-11 16:08:00,109.9,109.93,109.895,109.93,496100001.0
2008-08-11 16:09:00,109.93,109.94,109.91,109.915,383100000.0
2008-08-11 16:10:00,109.905,109.92,109.905,109.91,350300000.0
2008-08-11 16:11:00,109.91,109.92,109.905,109.91,176000001.0
2008-08-11 16:12:00,109.91,109.91,109.91,109.91,42000000.0
2008-08-11 16:13:00,109.92,109.92,109.91,109.91,49000000.0
2008-08-11 16:14:00,109.91,109.91,109.91,109.91,204800000.0
2008-08-11 16:15:00,109.91,109.92,109.905,109.92,259800001.0
2008-08-11 16:16:00,109.92,109.92,109.92,109.92,35900000.0
2008-08-11 16:17:00,109.92,109.925,109.91,109.925,113200000.0
2008-08-11 16:18:00,109.925,109.97,109.925,109.97,271100001.0
2008-08-11 16:19:00,109.97,109.97,109.955,109.97,530300001.0
2008-08-11 16:20:00,109.97,109.98,109.96,109.96,415100001.0
2008-08-11 16:21:00,109.96,109.97,109.95,109.97,640900000.0
2008-08-11 16:22:00,109.965,109.97,109.96,109.96,237600000.0
2008-08-11 16:23:00,109.96,109.975,109.96,109.96,220100000.0
2008-08-11 16:24:00,109.96,109.97,109.96,109.97,240500000.0
2008-08-11 16:25:00,109.97,110.01,109.97,110.0,434000000.0
2008-08-11 16:26:00,110.0,110.0,109.97,109.97,486600000.0
2008-08-11 16:27:00,109.97,109.98,109.96,109.98,279900000.0
2008-08-11 16:28:00,109.98,110.0,109.98,109.985,187400000.0
2008-08-11 16:29:00,109.985,110.0,109.985,109.985,305700000.0
2008-08-11 16:30:00,109.985,109.99,109.96,109.99,318499999.0
2008-08-11 16:31:00,109.99,109.99,109.95,109.95,581099998.0
2008-08-11 16:32:00,109.95,109.96,109.945,109.95,403600000.0
2008-08-11 16:33:00,109.95,109.96,109.94,109.94,462000000.0
2008-08-11 16:34:00,109.94,109.945,109.88,109.885,511600000.0
2008-08-11 16:35:00,109.89,109.905,109.88,109.89,322400001.0
2008-08-11 16:36:00,109.89,109.89,109.865,109.88,656800000.0
2008-08-11 16:37:00,109.88,109.88,109.855,109.855,607100002.0
2008-08-11 16:38:00,109.855,109.855,109.825,109.85,634600002.0
2008-08-11 16:39:00,109.85,109.87,109.85,109.85,288700000.0
2008-08-11 16:40:00,109.86,109.86,109.85,109.86,147900000.0
2008-08-11 16:41:00,109.86,109.865,109.86,109.86,60500000.0
2008-08-11 16:42:00,109.86,109.87,109.86,109.87,26900000.0
2008-08-11 16:43:00,109.87,109.87,109.86,109.87,84800000.0
2008-08-11 16:44:00,109.87,109.89,109.87,109.89,183400000.0
2008-08-11 16:45:00,109.89,109.9,109.89,109.89,276300000.0
2008-08-11 16:46:00,109.89,109.915,109.89,109.9,252300000.0
2008-08-11 16:47:00,109.9,109.915,109.9,109.91,289200000.0
2008-08-11 16:48:00,109.91,109.925,109.91,109.925,153400000.0
2008-08-11 16:49:00,109.925,109.93,109.91,109.93,183600000.0
2008-08-11 16:50:00,109.93,109.93,109.92,109.925,193700000.0
2008-08-11 16:51:00,109.925,109.93,109.92,109.93,160800000.0
2008-08-11 16:52:00,109.93,109.945,109.91,109.91,216900000.0
2008-08-11 16:53:00,109.91,109.92,109.895,109.895,238300000.0
2008-08-11 16:54:00,109.89,109.9,109.88,109.885,195900000.0
2008-08-11 16:55:00,109.885,109.91,109.885,109.89,151000000.0
2008-08-11 16:56:00,109.89,109.9,109.87,109.88,317800000.0
2008-08-11 16:57:00,109.875,109.89,109.875,109.89,47700000.0
2008-08-11 16:58:00,109.89,109.9,109.88,109.885,171400000.0
2008-08-11 16:59:00,109.885,109.9,109.875,109.9,263700000.0
2008-08-11 17:00:00,109.905,109.91,109.895,109.9,351000001.0
2008-08-11 17:01:00,109.9,109.91,109.9,109.905,34300000.0
2008-08-11 17:02:00,109.91,109.91,109.9,109.9,42800000.0
2008-08-11 17:03:00,109.9,109.945,109.9,109.945,110900000.0
2008-08-11 17:04:00,109.95,109.98,109.94,109.98,196100000.0
2008-08-11 17:05:00,109.98,110.01,109.98,109.99,252100000.0
2008-08-11 17:06:00,109.99,109.99,109.98,109.985,268700000.0
2008-08-11 17:07:00,109.98,109.995,109.98,109.98,340600000.0
2008-08-11 17:08:00,109.98,110.02,109.97,110.005,363400000.0
2008-08-11 17:09:00,110.005,110.02,110.0,110.01,509800000.0
2008-08-11 17:10:00,110.01,110.01,109.975,109.99,476300000.0
2008-08-11 17:11:00,109.99,109.99,109.97,109.98,388000000.0
2008-08-11 17:12:00,109.98,109.99,109.955,109.965,585400000.0
2008-08-11 17:13:00,109.965,109.965,109.95,109.95,292700000.0
2008-08-11 17:14:00,109.95,109.95,109.93,109.935,284000000.0
2008-08-11 17:15:00,109.935,109.94,109.935,109.935,140300000.0
2008-08-11 17:16:00,109.935,109.95,109.925,109.94,287500001.0
2008-08-11 17:17:00,109.94,109.95,109.935,109.95,248400001.0
2008-08-11 17:18:00,109.95,109.985,109.935,109.98,605200000.0
2008-08-11 17:19:00,109.98,109.98,109.935,109.95,266399999.0
2008-08-11 17:20:00,109.95,109.955,109.925,109.94,270700000.0
2008-08-11 17:21:00,109.94,109.94,109.905,109.915,258700001.0
2008-08-11 17:22:00,109.905,109.93,109.905,109.93,292600003.0
2008-08-11 17:23:00,109.93,109.95,109.915,109.95,300400000.0
2008-08-11 17:24:00,109.955,109.955,109.925,109.935,326900002.0
2008-08-11 17:25:00,109.94,109.96,109.94,109.96,258800000.0
2008-08-11 17:26:00,109.96,109.96,109.94,109.95,141200000.0
2008-08-11 17:27:00,109.95,109.99,109.95,109.99,262300000.0
2008-08-11 17:28:00,109.99,110.02,109.99,110.01,577299999.0
2008-08-11 17:29:00,110.02,110.03,109.995,110.015,618099998.0
2008-08-11 17:30:00,110.005,110.03,110.0,110.01,686299999.0
2008-08-11 17:31:00,110.015,110.02,109.99,110.02,565100002.0
2008-08-11 17:32:00,110.02,110.03,110.0,110.01,514800000.0
2008-08-11 17:33:00,110.01,110.02,109.995,110.0,298300000.0
2008-08-11 17:34:00,110.0,110.015,109.995,110.005,166300000.0
2008-08-11 17:35:00,110.01,110.02,110.005,110.01,385800003.0
2008-08-11 17:36:00,110.01,110.08,110.01,110.06,530999999.0
2008-08-11 17:37:00,110.06,110.125,110.05,110.115,697300000.0
2008-08-11 17:38:00,110.12,110.12,110.075,110.09,446500000.0
2008-08-11 17:39:00,110.09,110.11,110.08,110.095,569000000.0
2008-08-11 17:40:00,110.095,110.095,110.07,110.095,501600000.0
2008-08-11 17:41:00,110.095,110.105,110.08,110.105,451399999.0
2008-08-11 17:42:00,110.11,110.125,110.085,110.105,683699997.0
2008-08-11 17:43:00,110.105,110.105,110.075,110.08,421299999.0
2008-08-11 17:44:00,110.08,110.1,110.08,110.1,426299998.0
2008-08-11 17:45:00,110.1,110.11,110.085,110.09,509499999.0
2008-08-11 17:46:00,110.09,110.12,110.08,110.12,369200000.0
2008-08-11 17:47:00,110.12,110.13,110.115,110.12,408000000.0
2008-08-11 17:48:00,110.12,110.12,110.095,110.1,397200000.0
2008-08-11 17:49:00,110.1,110.11,110.095,110.105,303600000.0
2008-08-11 17:50:00,110.105,110.11,110.095,110.105,368200000.0
2008-08-11 17:51:00,110.095,110.11,110.095,110.1,159300000.0
2008-08-11 17:52:00,110.1,110.1,110.075,110.075,533499999.0
2008-08-11 17:53:00,110.08,110.1,110.075,110.09,887399998.0
2008-08-11 17:54:00,110.095,110.11,110.085,110.085,1117799998.0
2008-08-11 17:55:00,110.09,110.09,110.065,110.07,517900001.0
2008-08-11 17:56:00,110.07,110.085,110.025,110.04,492400000.0
2008-08-11 17:57:00,110.04,110.06,110.025,110.06,526600000.0
2008-08-11 17:58:00,110.06,110.075,110.045,110.065,238299999.0
2008-08-11 17:59:00,110.065,110.08,110.045,110.08,467099999.0
2008-08-11 18:00:00,110.08,110.08,110.02,110.05,738000001.0
2008-08-11 18:01:00,110.05,110.09,110.05,110.09,530700000.0
2008-08-11 18:02:00,110.08,110.11,110.075,110.1,758199999.0
2008-08-11 18:03:00,110.11,110.11,110.105,110.11,84400000.0
2008-08-11 18:04:00,110.11,110.11,110.1,110.11,161199999.0
2008-08-11 18:05:00,110.11,110.11,110.095,110.11,276400000.0
2008-08-11 18:06:00,110.11,110.16,110.11,110.135,387400001.0
2008-08-11 18:07:00,110.135,110.145,110.125,110.13,264700000.0
2008-08-11 18:08:00,110.14,110.14,110.12,110.125,287100000.0
2008-08-11 18:09:00,110.125,110.16,110.115,110.125,691000003.0
2008-08-11 18:10:00,110.135,110.14,110.11,110.12,406700000.0
2008-08-11 18:11:00,110.12,110.125,110.1,110.11,447300000.0
2008-08-11 18:12:00,110.11,110.11,110.085,110.095,265100000.0
2008-08-11 18:13:00,110.095,110.105,110.085,110.1,322199999.0
2008-08-11 18:14:00,110.1,110.11,110.095,110.105,286200000.0
2008-08-11 18:15:00,110.105,110.125,110.09,110.115,272100000.0
2008-08-11 18:16:00,110.12,110.14,110.115,110.14,243600000.0
2008-08-11 18:17:00,110.14,110.15,110.115,110.13,451000000.0
2008-08-11 18:18:00,110.13,110.13,110.115,110.125,188200000.0
2008-08-11 18:19:00,110.125,110.14,110.115,110.14,123499999.0
2008-08-11 18:20:00,110.15,110.175,110.14,110.165,335400001.0
2008-08-11 18:21:00,110.165,110.18,110.16,110.18,358900000.0
2008-08-11 18:22:00,110.17,110.18,110.165,110.18,322000000.0
2008-08-11 18:23:00,110.18,110.18,110.165,110.17,279300000.0
2008-08-11 18:24:00,110.17,110.18,110.17,110.17,168000000.0
2008-08-11 18:25:00,110.17,110.17,110.155,110.17,287399998.0
2008-08-11 18:26:00,110.175,110.175,110.165,110.17,226000000.0
2008-08-11 18:27:00,110.17,110.185,110.165,110.175,411299997.0
2008-08-11 18:28:00,110.175,110.19,110.175,110.18,470799999.0
2008-08-11 18:29:00,110.185,110.205,110.185,110.2,323000000.0
2008-08-11 18:30:00,110.2,110.2,110.18,110.18,174100000.0
2008-08-11 18:31:00,110.18,110.21,110.18,110.205,362500000.0
2008-08-11 18:32:00,110.205,110.255,110.2,110.255,500500000.0
2008-08-11 18:33:00,110.255,110.26,110.245,110.245,406600000.0
2008-08-11 18:34:00,110.245,110.28,110.24,110.27,250400000.0
2008-08-11 18:35:00,110.27,110.28,110.25,110.25,193200000.0
2008-08-11 18:36:00,110.25,110.255,110.25,110.255,152000000.0
2008-08-11 18:37:00,110.255,110.255,110.21,110.21,429600000.0
2008-08-11 18:38:00,110.21,110.21,110.195,110.21,287700000.0
2008-08-11 18:39:00,110.21,110.21,110.195,110.205,338900000.0
2008-08-11 18:40:00,110.205,110.22,110.185,110.22,389900000.0
2008-08-11 18:41:00,110.22,110.23,110.205,110.205,356600001.0
2008-08-11 18:42:00,110.205,110.24,110.195,110.21,432000000.0
2008-08-11 18:43:00,110.205,110.205,110.2,110.2,87000000.0
2008-08-11 18:44:00,110.2,110.205,110.155,110.205,459700002.0
2008-08-11 18:45:00,110.205,110.205,110.175,110.175,381900000.0
2008-08-11 18:46:00,110.175,110.175,110.15,110.16,531500000.0
2008-08-11 18:47:00,110.16,110.165,110.16,110.16,87700000.0
2008-08-11 18:48:00,110.16,110.17,110.16,110.17,184400000.0
2008-08-11 18:49:00,110.165,110.175,110.165,110.17,272300000.0
2008-08-11 18:50:00,110.17,110.175,110.16,110.17,334400000.0
2008-08-11 18:51:00,110.165,110.175,110.165,110.17,122800000.0
2008-08-11 18:52:00,110.17,110.19,110.17,110.19,172300001.0
2008-08-11 18:53:00,110.19,110.19,110.185,110.185,41900000.0
2008-08-11 18:54:00,110.185,110.2,110.18,110.19,157200000.0
2008-08-11 18:55:00,110.19,110.195,110.17,110.17,266800000.0
2008-08-11 18:56:00,110.17,110.18,110.17,110.175,91100000.0
2008-08-11 18:57:00,110.175,110.2,110.17,110.2,113600000.0
2008-08-11 18:58:00,110.2,110.205,110.18,110.18,151000000.0
2008-08-11 18:59:00,110.19,110.19,110.18,110.18,117500000.0
2008-08-11 19:00:00,110.18,110.19,110.17,110.17,151700000.0
2008-08-11 19:01:00,110.175,110.19,110.17,110.17,351400000.0
2008-08-11 19:02:00,110.17,110.175,110.16,110.16,188500000.0
2008-08-11 19:03:00,110.155,110.16,110.155,110.16,41400000.0
2008-08-11 19:04:00,110.155,110.155,110.155,110.155,27200000.0
2008-08-11 19:05:00,110.16,110.17,110.16,110.16,144500000.0
2008-08-11 19:06:00,110.16,110.175,110.16,110.17,172600000.0
2008-08-11 19:07:00,110.175,110.185,110.17,110.17,223900000.0
2008-08-11 19:08:00,110.17,110.185,110.16,110.185,269100000.0
2008-08-11 19:09:00,110.195,110.215,110.195,110.195,273300000.0
2008-08-11 19:10:00,110.195,110.215,110.19,110.21,347700000.0
2008-08-11 19:11:00,110.21,110.225,110.2,110.215,599300001.0
2008-08-11 19:12:00,110.22,110.225,110.215,110.215,174400001.0
2008-08-11 19:13:00,110.215,110.225,110.215,110.22,156100000.0
2008-08-11 19:14:00,110.22,110.225,110.215,110.225,95800000.0
2008-08-11 19:15:00,110.225,110.245,110.225,110.235,132100000.0
2008-08-11 19:16:00,110.235,110.235,110.235,110.235,336400002.0
2008-08-11 19:17:00,110.24,110.265,110.235,110.255,257600000.0
2008-08-11 19:18:00,110.255,110.255,110.255,110.255,183500000.0
2008-08-11 19:19:00,110.255,110.265,110.255,110.265,88200000.0
2008-08-11 19:20:00,110.265,110.285,110.265,110.28,131900000.0
2008-08-11 19:21:00,110.275,110.275,110.265,110.265,114000000.0
2008-08-11 19:22:00,110.265,110.265,110.26,110.26,187100000.0
2008-08-11 19:23:00,110.26,110.275,110.26,110.275,125500000.0
2008-08-11 19:24:00,110.275,110.295,110.275,110.28,295600000.0
2008-08-11 19:25:00,110.275,110.28,110.27,110.27,215700000.0
2008-08-11 19:26:00,110.27,110.27,110.26,110.265,215400000.0
2008-08-11 19:27:00,110.265,110.275,110.265,110.275,235000000.0
2008-08-11 19:28:00,110.275,110.315,110.275,110.31,282700000.0
2008-08-11 19:29:00,110.31,110.335,110.305,110.335,489100000.0
2008-08-11 19:30:00,110.335,110.335,110.3,110.315,642899999.0
2008-08-11 19:31:00,110.315,110.34,110.315,110.315,290100000.0
2008-08-11 19:32:00,110.315,110.315,110.29,110.3,276400000.0
2008-08-11 19:33:00,110.3,110.315,110.3,110.31,168500000.0
2008-08-11 19:34:00,110.31,110.35,110.31,110.35,456200000.0
2008-08-11 19:35:00,110.355,110.375,110.34,110.36,495300000.0
2008-08-11 19:36:00,110.36,110.38,110.335,110.38,662700000.0
2008-08-11 19:37:00,110.385,110.39,110.37,110.385,720900000.0
2008-08-11 19:38:00,110.385,110.39,110.375,110.375,649600001.0
2008-08-11 19:39:00,110.37,110.39,110.365,110.375,496600000.0
2008-08-11 19:40:00,110.385,110.385,110.345,110.355,521200000.0
2008-08-11 19:41:00,110.36,110.37,110.33,110.36,646400000.0
2008-08-11 19:42:00,110.355,110.355,110.33,110.35,303800000.0
2008-08-11 19:43:00,110.345,110.35,110.34,110.345,348900001.0
2008-08-11 19:44:00,110.345,110.35,110.33,110.335,332600000.0
2008-08-11 19:45:00,110.33,110.345,110.325,110.335,389900000.0
2008-08-11 19:46:00,110.335,110.34,110.325,110.33,397400000.0
2008-08-11 19:47:00,110.33,110.33,110.31,110.325,430500000.0
2008-08-11 19:48:00,110.325,110.325,110.31,110.325,336100000.0
2008-08-11 19:49:00,110.325,110.345,110.315,110.315,358000000.0
2008-08-11 19:50:00,110.32,110.33,110.32,110.325,195500000.0
2008-08-11 19:51:00,110.325,110.33,110.315,110.315,283700001.0
2008-08-11 19:52:00,110.32,110.33,110.31,110.315,487600000.0
2008-08-11 19:53:00,110.32,110.355,110.32,110.335,428600001.0
2008-08-11 19:54:00,110.34,110.34,110.32,110.32,436100000.0
2008-08-11 19:55:00,110.32,110.325,110.315,110.325,272500000.0
2008-08-11 19:56:00,110.33,110.345,110.32,110.325,267400000.0
2008-08-11 19:57:00,110.325,110.33,110.295,110.325,677000000.0
2008-08-11 19:58:00,110.325,110.325,110.295,110.3,337700000.0
2008-08-11 19:59:00,110.3,110.3,110.25,110.27,619500001.0
2008-08-11 20:00:00,110.27,110.29,110.27,110.285,245700000.0
2008-08-11 20:01:00,110.285,110.29,110.235,110.235,536100000.0
2008-08-11 20:02:00,110.235,110.275,110.225,110.255,413900000.0
2008-08-11 20:03:00,110.255,110.265,110.23,110.24,464800000.0
2008-08-11 20:04:00,110.235,110.29,110.235,110.29,621400001.0
2008-08-11 20:05:00,110.29,110.315,110.29,110.315,622300001.0
2008-08-11 20:06:00,110.32,110.33,110.305,110.305,507200001.0
2008-08-11 20:07:00,110.305,110.305,110.29,110.3,204800000.0
2008-08-11 20:08:00,110.3,110.305,110.29,110.3,84200000.0
2008-08-11 20:09:00,110.3,110.31,110.28,110.28,298900000.0
2008-08-11 20:10:00,110.285,110.295,110.25,110.25,266899999.0
2008-08-11 20:11:00,110.25,110.25,110.23,110.23,178000000.0
2008-08-11 20:12:00,110.235,110.265,110.235,110.26,169000000.0
2008-08-11 20:13:00,110.26,110.265,110.245,110.25,462300002.0
2008-08-11 20:14:00,110.25,110.25,110.225,110.24,300600000.0
2008-08-11 20:15:00,110.24,110.245,110.23,110.23,80800000.0
2008-08-11 20:16:00,110.24,110.25,110.23,110.24,190000000.0
2008-08-11 20:17:00,110.245,110.25,110.235,110.235,198100000.0
2008-08-11 20:18:00,110.235,110.24,110.23,110.24,95400000.0
2008-08-11 20:19:00,110.245,110.255,110.245,110.255,73600000.0
2008-08-11 20:20:00,110.255,110.27,110.255,110.265,245400000.0
2008-08-11 20:21:00,110.27,110.27,110.26,110.265,221400000.0
2008-08-11 20:22:00,110.265,110.265,110.23,110.24,431000000.0
2008-08-11 20:23:00,110.24,110.25,110.225,110.235,504100000.0
2008-08-11 20:24:00,110.235,110.25,110.235,110.24,155700000.0
2008-08-11 20:25:00,110.235,110.25,110.23,110.245,229900001.0
2008-08-11 20:26:00,110.245,110.255,110.235,110.235,286300000.0
2008-08-11 20:27:00,110.235,110.24,110.18,110.225,787899997.0
2008-08-11 20:28:00,110.225,110.235,110.22,110.235,572200002.0
2008-08-11 20:29:00,110.23,110.24,110.195,110.195,449900000.0
2008-08-11 20:30:00,110.195,110.23,110.195,110.225,427100000.0
2008-08-11 20:31:00,110.235,110.24,110.22,110.22,316100000.0
2008-08-11 20:32:00,110.22,110.22,110.2,110.2,339700000.0
2008-08-11 20:33:00,110.2,110.21,110.13,110.14,879799998.0
2008-08-11 20:34:00,110.14,110.14,110.07,110.09,592900000.0
2008-08-11 20:35:00,110.085,110.09,110.07,110.08,344000000.0
2008-08-11 20:36:00,110.08,110.08,110.005,110.005,778400000.0
2008-08-11 20:37:00,110.01,110.02,109.935,109.945,1027799999.0
2008-08-11 20:38:00,109.94,110.01,109.94,110.01,399800000.0
2008-08-11 20:39:00,110.01,110.06,110.01,110.055,341700000.0
2008-08-11 20:40:00,110.06,110.1,110.06,110.08,376900000.0
2008-08-11 20:41:00,110.08,110.09,110.05,110.055,550000001.0
2008-08-11 20:42:00,110.055,110.07,110.045,110.045,705600002.0
2008-08-11 20:43:00,110.045,110.06,110.005,110.045,1059600001.0
2008-08-11 20:44:00,110.045,110.055,110.04,110.05,495099998.0
2008-08-11 20:45:00,110.05,110.06,110.04,110.06,350900000.0
2008-08-11 20:46:00,110.065,110.07,110.04,110.045,285700000.0
2008-08-11 20:47:00,110.045,110.06,110.04,110.055,368700000.0
2008-08-11 20:48:00,110.055,110.055,110.055,110.055,257900000.0
2008-08-11 20:49:00,110.055,110.07,110.04,110.05,541900000.0
2008-08-11 20:50:00,110.045,110.05,110.025,110.05,763400000.0
2008-08-11 20:51:00,110.04,110.045,110.02,110.02,509000001.0
2008-08-11 20:52:00,110.02,110.03,109.99,109.995,701200000.0
2008-08-11 20:53:00,109.995,110.01,109.98,109.985,468700000.0
2008-08-11 20:54:00,109.985,109.985,109.95,109.955,548300000.0
2008-08-11 20:55:00,109.955,110.01,109.955,110.01,548700002.0
2008-08-11 20:56:00,110.005,110.005,109.96,109.98,541300000.0
2008-08-11 20:57:00,109.98,109.99,109.97,109.99,243100000.0
2008-08-11 20:58:00,109.99,110.01,109.99,110.005,261400000.0
2008-08-11 20:59:00,110.005,110.01,109.995,109.995,319900000.0
2008-08-11 21:00:00,110.0,110.015,109.99,110.015,383300000.0
2008-08-11 21:01:00,110.015,110.025,110.01,110.015,344000000.0
2008-08-11 21:02:00,110.015,110.025,110.015,110.025,183500000.0
2008-08-11 21:03:00,110.02,110.05,110.015,110.04,574900000.0
2008-08-11 21:04:00,110.03,110.03,110.015,110.02,208200000.0
2008-08-11 21:05:00,110.02,110.025,110.005,110.01,246400000.0
2008-08-11 21:06:00,110.01,110.015,110.01,110.015,305700000.0
2008-08-11 21:07:00,110.015,110.05,110.015,110.035,406900001.0
2008-08-11 21:08:00,110.035,110.035,110.02,110.03,180100000.0
2008-08-11 21:09:00,110.03,110.045,110.03,110.04,104500000.0
2008-08-11 21:10:00,110.04,110.04,110.03,110.04,223200000.0
2008-08-11 21:11:00,110.04,110.055,110.03,110.055,400600000.0
2008-08-11 21:12:00,110.045,110.05,110.025,110.05,252500000.0
2008-08-11 21:13:00,110.05,110.06,110.045,110.055,362700001.0
2008-08-11 21:14:00,110.055,110.06,110.05,110.055,120200000.0
2008-08-11 21:15:00,110.055,110.07,110.055,110.065,296700000.0
2008-08-11 21:16:00,110.07,110.07,110.055,110.06,231700001.0
2008-08-11 21:17:00,110.06,110.065,110.055,110.055,179200000.0
2008-08-11 21:18:00,110.055,110.065,110.035,110.04,414200001.0
2008-08-11 21:19:00,110.04,110.045,110.035,110.035,270400000.0
2008-08-11 21:20:00,110.035,110.065,110.035,110.06,294400000.0
2008-08-11 21:21:00,110.06,110.065,110.03,110.045,833200003.0
2008-08-11 21:22:00,110.045,110.08,110.04,110.065,576800001.0
2008-08-11 21:23:00,110.065,110.065,110.055,110.065,192200001.0
2008-08-11 21:24:00,110.065,110.065,110.05,110.055,341800000.0
2008-08-11 21:25:00,110.055,110.055,110.04,110.05,160400000.0
2008-08-11 21:26:00,110.05,110.08,110.045,110.08,443200000.0
2008-08-11 21:27:00,110.08,110.105,110.075,110.105,480600000.0
2008-08-11 21:28:00,110.11,110.135,110.09,110.11,464200000.0
2008-08-11 21:29:00,110.11,110.12,110.11,110.115,226600000.0
2008-08-11 21:30:00,110.115,110.115,110.085,110.105,365300002.0
2008-08-11 21:31:00,110.105,110.11,110.065,110.065,255700000.0
2008-08-11 21:32:00,110.065,110.085,110.06,110.08,255900000.0
2008-08-11 21:33:00,110.08,110.08,110.075,110.08,85400000.0
2008-08-11 21:34:00,110.08,110.08,110.05,110.055,252400000.0
2008-08-11 21:35:00,110.055,110.075,110.04,110.07,214700000.0
2008-08-11 21:36:00,110.07,110.08,110.05,110.08,250300000.0
2008-08-11 21:37:00,110.08,110.095,110.075,110.09,314000000.0
2008-08-11 21:38:00,110.09,110.095,110.07,110.09,446100000.0
2008-08-11 21:39:00,110.09,110.1,110.085,110.085,336000000.0
2008-08-11 21:40:00,110.085,110.09,110.08,110.085,269500000.0
2008-08-11 21:41:00,110.085,110.09,110.08,110.09,208500000.0
2008-08-11 21:42:00,110.09,110.09,110.085,110.085,108000000.0
2008-08-11 21:43:00,110.09,110.105,110.09,110.09,260000000.0
2008-08-11 21:44:00,110.09,110.09,110.09,110.09,12800000.0
2008-08-11 21:45:00,110.095,110.115,110.095,110.115,475500003.0
2008-08-11 21:46:00,110.115,110.15,110.115,110.145,488100000.0
2008-08-11 21:47:00,110.145,110.16,110.13,110.135,543800000.0
2008-08-11 21:48:00,110.135,110.145,110.12,110.145,446300002.0
2008-08-11 21:49:00,110.145,110.145,110.13,110.14,183900000.0
2008-08-11 21:50:00,110.14,110.175,110.14,110.175,373600000.0
2008-08-11 21:51:00,110.17,110.175,110.155,110.155,267700000.0
2008-08-11 21:52:00,110.155,110.155,110.14,110.15,182200000.0
2008-08-11 21:53:00,110.145,110.145,110.135,110.135,102000000.0
2008-08-11 21:54:00,110.135,110.155,110.135,110.15,156000000.0
2008-08-11 21:55:00,110.15,110.155,110.145,110.15,152700000.0
2008-08-11 21:56:00,110.15,110.15,110.145,110.145,112800002.0
2008-08-11 21:57:00,110.15,110.155,110.15,110.155,83500000.0
2008-08-11 21:58:00,110.16,110.16,110.16,110.16,53400000.0
2008-08-11 21:59:00,110.16,110.17,110.14,110.145,161100000.0
2008-08-11 22:00:00,110.15,110.16,110.145,110.16,98300000.0
2008-08-11 22:01:00,110.16,110.165,110.16,110.165,32000000.0
2008-08-11 22:02:00,110.165,110.17,110.16,110.165,252800000.0
2008-08-11 22:03:00,110.17,110.19,110.165,110.185,224300000.0
2008-08-11 22:04:00,110.185,110.185,110.165,110.165,123600000.0
2008-08-11 22:05:00,110.165,110.165,110.155,110.165,143500000.0
2008-08-11 22:06:00,110.16,110.165,110.16,110.165,138500000.0
2008-08-11 22:07:00,110.165,110.18,110.155,110.175,322500000.0
2008-08-11 22:08:00,110.17,110.18,110.165,110.17,293300000.0
2008-08-11 22:09:00,110.165,110.175,110.165,110.17,116400000.0
2008-08-11 22:10:00,110.17,110.17,110.155,110.165,219700000.0
2008-08-11 22:11:00,110.165,110.165,110.16,110.165,130400000.0
2008-08-11 22:12:00,110.16,110.165,110.16,110.16,58900000.0
2008-08-11 22:13:00,110.16,110.16,110.16,110.16,6400000.0
2008-08-11 22:14:00,110.155,110.155,110.125,110.125,138800000.0
2008-08-11 22:15:00,110.13,110.13,110.125,110.125,97400000.0
2008-08-11 22:16:00,110.125,110.125,110.115,110.115,92000000.0
2008-08-11 22:17:00,110.12,110.125,110.11,110.125,209000000.0
2008-08-11 22:18:00,110.125,110.14,110.12,110.13,156300000.0
2008-08-11 22:19:00,110.13,110.155,110.13,110.155,78100000.0
2008-08-11 22:20:00,110.15,110.16,110.145,110.155,61800000.0
2008-08-11 22:21:00,110.15,110.155,110.14,110.155,136100000.0
2008-08-11 22:22:00,110.155,110.155,110.155,110.155,25600000.0
2008-08-11 22:23:00,110.15,110.15,110.145,110.15,98200000.0
2008-08-11 22:24:00,110.145,110.145,110.145,110.145,35300000.0
2008-08-11 22:25:00,110.145,110.15,110.145,110.15,67500000.0
2008-08-11 22:26:00,110.15,110.155,110.15,110.155,28900000.0
2008-08-11 22:27:00,110.155,110.155,110.11,110.115,378900000.0
2008-08-11 22:28:00,110.1,110.105,110.085,110.085,125600001.0
2008-08-11 22:29:00,110.095,110.105,110.085,110.1,295300000.0
2008-08-11 22:30:00,110.1,110.125,110.075,110.11,296100000.0
2008-08-11 22:31:00,110.1,110.115,110.1,110.115,113100000.0
2008-08-11 22:32:00,110.105,110.11,110.105,110.11,21400000.0
2008-08-11 22:33:00,110.11,110.11,110.11,110.11,19200000.0
2008-08-11 22:34:00,110.11,110.115,110.105,110.11,33100000.0
2008-08-11 22:35:00,110.115,110.12,110.1,110.105,124600000.0
2008-08-11 22:36:00,110.11,110.11,110.095,110.105,71200000.0
2008-08-11 22:37:00,110.11,110.12,110.11,110.115,47300000.0
2008-08-11 22:38:00,110.115,110.115,110.095,110.105,232300000.0
2008-08-11 22:39:00,110.105,110.105,110.09,110.1,143200000.0
2008-08-11 22:40:00,110.09,110.1,110.085,110.095,276000000.0
2008-08-11 22:41:00,110.085,110.1,110.085,110.095,150399999.0
2008-08-11 22:42:00,110.095,110.11,110.075,110.1,392100002.0
2008-08-11 22:43:00,110.085,110.105,110.08,110.095,195500000.0
2008-08-11 22:44:00,110.095,110.095,110.085,110.095,129500000.0
2008-08-11 22:45:00,110.085,110.1,110.075,110.08,268300000.0
2008-08-11 22:46:00,110.085,110.1,110.08,110.085,281700001.0
2008-08-11 22:47:00,110.085,110.085,110.075,110.08,185600000.0
2008-08-11 22:48:00,110.08,110.08,110.07,110.075,40799999.0
2008-08-11 22:49:00,110.08,110.08,110.07,110.07,32700000.0
2008-08-11 22:50:00,110.075,110.08,110.065,110.08,198500000.0
2008-08-11 22:51:00,110.08,110.08,110.08,110.08,57600000.0
2008-08-11 22:52:00,110.085,110.085,110.055,110.055,143900000.0
2008-08-11 22:53:00,110.065,110.075,110.06,110.075,89600000.0
2008-08-11 22:54:00,110.065,110.07,110.045,110.055,285099997.0
2008-08-11 22:55:00,110.055,110.07,110.045,110.06,243900000.0
2008-08-11 22:56:00,110.06,110.075,110.055,110.06,152700000.0
2008-08-11 22:57:00,110.065,110.07,110.045,110.06,103000001.0
2008-08-11 22:58:00,110.065,110.07,110.045,110.06,89700000.0
2008-08-11 22:59:00,110.05,110.06,110.035,110.05,119700002.0
2008-08-11 23:00:00,110.045,110.05,110.03,110.045,110400000.0
2008-08-11 23:01:00,110.045,110.055,110.045,110.05,33800000.0
2008-08-11 23:02:00,110.05,110.06,110.04,110.05,203100001.0
2008-08-11 23:03:00,110.05,110.05,110.05,110.05,25600000.0
2008-08-11 23:04:00,110.05,110.08,110.045,110.065,250100004.0
2008-08-11 23:05:00,110.065,110.065,110.05,110.06,112800001.0
2008-08-11 23:06:00,110.05,110.06,110.04,110.06,101099999.0
2008-08-11 23:07:00,110.065,110.065,110.055,110.06,47600000.0
2008-08-11 23:08:00,110.06,110.06,110.06,110.06,19900000.0
2008-08-11 23:09:00,110.065,110.065,110.05,110.065,77400000.0
2008-08-11 23:10:00,110.06,110.065,110.06,110.065,49800000.0
2008-08-11 23:11:00,110.06,110.06,110.055,110.055,31600000.0
2008-08-11 23:12:00,110.055,110.06,110.055,110.06,66000000.0
2008-08-11 23:13:00,110.06,110.065,110.06,110.065,17700000.0
2008-08-11 23:14:00,110.065,110.085,110.065,110.085,55800000.0
2008-08-11 23:15:00,110.085,110.085,110.075,110.075,223200001.0
2008-08-11 23:16:00,110.08,110.08,110.08,110.08,74600000.0
2008-08-11 23:17:00,110.08,110.08,110.08,110.08,42500000.0
2008-08-11 23:19:00,110.08,110.08,110.08,110.08,11800000.0
2008-08-11 23:20:00,110.08,110.08,110.07,110.07,218900000.0
2008-08-11 23:21:00,110.07,110.07,110.05,110.05,249499999.0
2008-08-11 23:22:00,110.05,110.05,110.05,110.05,2700000.0
2008-08-11 23:23:00,110.05,110.05,110.05,110.05,6400000.0
2008-08-11 23:24:00,110.05,110.06,110.05,110.06,21200000.0
2008-08-11 23:25:00,110.055,110.065,110.055,110.065,34100000.0
2008-08-11 23:26:00,110.065,110.065,110.06,110.06,14500000.0
2008-08-11 23:27:00,110.06,110.065,110.025,110.04,270300000.0
2008-08-11 23:28:00,110.045,110.06,110.045,110.05,227499999.0
2008-08-11 23:29:00,110.05,110.055,110.05,110.055,120100000.0
2008-08-11 23:30:00,110.07,110.08,110.06,110.065,185899999.0
2008-08-11 23:31:00,110.065,110.085,110.065,110.065,109900000.0
2008-08-11 23:32:00,110.065,110.075,110.06,110.065,173400000.0
2008-08-11 23:33:00,110.065,110.065,110.065,110.065,87300000.0
2008-08-11 23:34:00,110.065,110.08,110.065,110.08,45500000.0
2008-08-11 23:35:00,110.075,110.08,110.075,110.08,21900000.0
2008-08-11 23:36:00,110.08,110.08,110.075,110.08,27000000.0
2008-08-11 23:37:00,110.075,110.08,110.075,110.08,16500000.0
2008-08-11 23:38:00,110.075,110.09,110.075,110.09,90300001.0
2008-08-11 23:39:00,110.09,110.09,110.055,110.065,125100000.0
2008-08-11 23:40:00,110.065,110.08,110.055,110.08,231700000.0
2008-08-11 23:41:00,110.08,110.105,110.08,110.085,116100001.0
2008-08-11 23:42:00,110.09,110.1,110.085,110.095,193700000.0
2008-08-11 23:43:00,110.095,110.1,110.09,110.1,47800000.0
2008-08-11 23:44:00,110.095,110.105,110.09,110.09,91500000.0
2008-08-11 23:45:00,110.09,110.1,110.09,110.09,171000000.0
2008-08-11 23:46:00,110.095,110.095,110.095,110.095,1000000.0
2008-08-11 23:47:00,110.1,110.1,110.095,110.095,10400000.0
2008-08-11 23:48:00,110.095,110.095,110.095,110.095,19200000.0
2008-08-11 23:49:00,110.095,110.095,110.095,110.095,32000000.0
2008-08-11 23:50:00,110.095,110.095,110.095,110.095,6400000.0
2008-08-11 23:51:00,110.095,110.095,110.09,110.09,13800000.0
2008-08-11 23:52:00,110.085,110.085,110.08,110.08,19200000.0
2008-08-11 23:53:00,110.085,110.095,110.085,110.095,17800000.0
2008-08-11 23:54:00,110.095,110.115,110.09,110.09,71800000.0
2008-08-11 23:55:00,110.1,110.125,110.08,110.125,158900000.0
2008-08-11 23:56:00,110.13,110.13,110.11,110.115,187500000.0
2008-08-11 23:57:00,110.12,110.13,110.12,110.125,33900000.0
2008-08-11 23:58:00,110.12,110.13,110.115,110.115,39500000.0
2008-08-11 23:59:00,110.115,110.12,110.11,110.11,65900000.0
2008-08-12 00:00:00,110.11,110.11,110.105,110.11,29600000.0
2008-08-12 00:01:00,110.11,110.115,110.11,110.115,23400000.0
2008-08-12 00:02:00,110.115,110.125,110.105,110.105,55400000.0
2008-08-12 00:03:00,110.105,110.105,110.1,110.105,86000000.0
2008-08-12 00:04:00,110.105,110.105,110.105,110.105,78100000.0
2008-08-12 00:05:00,110.105,110.125,110.105,110.125,60900000.0
2008-08-12 00:06:00,110.125,110.13,110.125,110.125,63500000.0
2008-08-12 00:07:00,110.125,110.14,110.125,110.135,153200001.0
2008-08-12 00:08:00,110.14,110.14,110.13,110.13,39499998.0
2008-08-12 00:09:00,110.135,110.135,110.13,110.135,44800000.0
2008-08-12 00:10:00,110.135,110.135,110.135,110.135,21200000.0
2008-08-12 00:11:00,110.135,110.135,110.135,110.135,6400000.0
2008-08-12 00:12:00,110.135,110.14,110.13,110.13,146500000.0
2008-08-12 00:13:00,110.135,110.14,110.13,110.13,177600003.0
2008-08-12 00:14:00,110.135,110.15,110.125,110.135,494100001.0
2008-08-12 00:15:00,110.15,110.15,110.125,110.125,564099996.0
2008-08-12 00:16:00,110.13,110.13,110.105,110.115,427300003.0
2008-08-12 00:17:00,110.11,110.12,110.105,110.12,97700000.0
2008-08-12 00:18:00,110.12,110.13,110.12,110.125,123300000.0
2008-08-12 00:19:00,110.13,110.15,110.12,110.125,259599998.0
2008-08-12 00:20:00,110.125,110.13,110.125,110.13,103200000.0
2008-08-12 00:21:00,110.13,110.13,110.125,110.13,28800000.0
2008-08-12 00:22:00,110.13,110.13,110.125,110.13,23500000.0
2008-08-12 00:23:00,110.13,110.13,110.125,110.13,73000000.0
2008-08-12 00:24:00,110.13,110.13,110.125,110.125,17300000.0
2008-08-12 00:25:00,110.13,110.13,110.125,110.13,20400000.0
2008-08-12 00:26:00,110.13,110.135,110.12,110.13,242399999.0
2008-08-12 00:27:00,110.13,110.13,110.125,110.125,32400000.0
2008-08-12 00:29:00,110.125,110.125,110.125,110.125,6400000.0
2008-08-12 00:30:00,110.13,110.135,110.13,110.13,103799999.0
2008-08-12 00:31:00,110.13,110.15,110.12,110.145,411000000.0
2008-08-12 00:32:00,110.145,110.145,110.145,110.145,28600000.0
2008-08-12 00:33:00,110.14,110.14,110.11,110.115,505200004.0
2008-08-12 00:34:00,110.115,110.115,110.115,110.115,1000000.0
2008-08-12 00:35:00,110.115,110.13,110.115,110.13,97400001.0
2008-08-12 00:36:00,110.13,110.15,110.12,110.12,319099999.0
2008-08-12 00:37:00,110.115,110.115,110.105,110.105,54400000.0
2008-08-12 00:38:00,110.11,110.115,110.105,110.11,125500000.0
2008-08-12 00:39:00,110.105,110.11,110.1,110.11,97000001.0
2008-08-12 00:40:00,110.11,110.115,110.1,110.1,82300000.0
2008-08-12 00:41:00,110.1,110.1,110.085,110.085,133800000.0
2008-08-12 00:42:00,110.085,110.09,110.085,110.09,17600000.0
2008-08-12 00:43:00,110.09,110.09,110.08,110.08,106900001.0
2008-08-12 00:44:00,110.075,110.08,110.07,110.07,325099999.0
2008-08-12 00:45:00,110.07,110.07,110.055,110.065,41500000.0
2008-08-12 00:46:00,110.07,110.07,110.055,110.06,84700000.0
2008-08-12 00:47:00,110.06,110.06,110.045,110.045,211000000.0
2008-08-12 00:48:00,110.05,110.05,110.05,110.05,13800000.0
2008-08-12 00:49:00,110.05,110.06,110.05,110.06,17700000.0
2008-08-12 00:50:00,110.055,110.06,110.055,110.06,8400000.0
2008-08-12 00:51:00,110.065,110.065,110.065,110.065,7400000.0
2008-08-12 00:52:00,110.07,110.07,110.06,110.065,15900000.0
2008-08-12 00:53:00,110.065,110.075,110.06,110.06,86500000.0
2008-08-12 00:54:00,110.06,110.06,110.05,110.05,46699999.0
2008-08-12 00:55:00,110.05,110.07,110.05,110.07,116299999.0
2008-08-12 00:56:00,110.07,110.09,110.07,110.08,206100000.0
2008-08-12 00:57:00,110.075,110.085,110.075,110.085,73700000.0
2008-08-12 00:58:00,110.095,110.11,110.08,110.085,137700000.0
2008-08-12 00:59:00,110.09,110.12,110.09,110.11,107600000.0
2008-08-12 01:00:00,110.11,110.11,110.105,110.105,7400000.0
2008-08-12 01:01:00,110.105,110.11,110.105,110.105,51200000.0
2008-08-12 01:02:00,110.11,110.12,110.11,110.11,64600000.0
2008-08-12 01:03:00,110.11,110.12,110.11,110.11,55300000.0
2008-08-12 01:04:00,110.11,110.12,110.105,110.11,63900000.0
2008-08-12 01:05:00,110.11,110.135,110.11,110.13,180300002.0
2008-08-12 01:06:00,110.145,110.16,110.12,110.14,437400002.0
2008-08-12 01:07:00,110.15,110.16,110.115,110.145,461799999.0
2008-08-12 01:08:00,110.15,110.155,110.145,110.155,21400000.0
2008-08-12 01:09:00,110.16,110.17,110.155,110.16,77400000.0
2008-08-12 01:10:00,110.16,110.17,110.16,110.17,11800000.0
2008-08-12 01:11:00,110.16,110.16,110.14,110.15,306400000.0
2008-08-12 01:12:00,110.145,110.16,110.145,110.155,232500000.0
2008-08-12 01:13:00,110.155,110.16,110.155,110.155,110800000.0
2008-08-12 01:14:00,110.15,110.165,110.15,110.15,152799999.0
2008-08-12 01:15:00,110.15,110.175,110.15,110.165,235400000.0
2008-08-12 01:16:00,110.165,110.19,110.16,110.19,311300001.0
2008-08-12 01:17:00,110.2,110.205,110.16,110.16,216900000.0
2008-08-12 01:18:00,110.16,110.17,110.16,110.16,130899999.0
2008-08-12 01:19:00,110.16,110.165,110.15,110.165,158200000.0
2008-08-12 01:20:00,110.165,110.175,110.15,110.175,78300000.0
2008-08-12 01:21:00,110.175,110.175,110.145,110.145,18200000.0
2008-08-12 01:22:00,110.14,110.14,110.12,110.135,82800001.0
2008-08-12 01:23:00,110.135,110.135,110.115,110.12,92100000.0
2008-08-12 01:24:00,110.115,110.12,110.11,110.12,110200000.0
2008-08-12 01:25:00,110.125,110.13,110.12,110.13,46200000.0
2008-08-12 01:26:00,110.13,110.13,110.115,110.115,39799998.0
2008-08-12 01:27:00,110.115,110.115,110.11,110.11,40199999.0
2008-08-12 01:28:00,110.095,110.105,110.09,110.1,44800000.0
2008-08-12 01:29:00,110.095,110.1,110.09,110.09,25600000.0
2008-08-12 01:30:00,110.095,110.1,110.095,110.095,25600000.0
2008-08-12 01:31:00,110.09,110.09,110.065,110.075,153600000.0
2008-08-12 01:32:00,110.08,110.105,110.08,110.105,32000000.0
2008-08-12 01:33:00,110.11,110.115,110.11,110.115,25600000.0
2008-08-12 01:34:00,110.115,110.12,110.115,110.115,25600000.0
2008-08-12 01:35:00,110.115,110.13,110.115,110.13,38400000.0
2008-08-12 01:36:00,110.13,110.14,110.13,110.14,18400000.0
2008-08-12 01:37:00,110.14,110.145,110.115,110.115,57000000.0
2008-08-12 01:38:00,110.115,110.115,110.07,110.07,64300000.0
2008-08-12 01:39:00,110.075,110.09,110.07,110.075,116500001.0
2008-08-12 01:40:00,110.075,110.075,110.055,110.06,68600000.0
2008-08-12 01:41:00,110.06,110.06,110.05,110.06,37100000.0
2008-08-12 01:42:00,110.06,110.06,110.05,110.055,42300000.0
2008-08-12 01:43:00,110.05,110.055,110.04,110.055,151100001.0
2008-08-12 01:44:00,110.05,110.06,110.04,110.055,230399999.0
2008-08-12 01:45:00,110.06,110.115,110.055,110.11,162600000.0
2008-08-12 01:46:00,110.11,110.165,110.11,110.155,298300000.0
2008-08-12 01:47:00,110.15,110.16,110.12,110.135,215700000.0
2008-08-12 01:48:00,110.14,110.14,110.13,110.13,75300000.0
2008-08-12 01:49:00,110.13,110.14,110.125,110.14,54300000.0
2008-08-12 01:50:00,110.14,110.14,110.125,110.135,70200000.0
2008-08-12 01:51:00,110.135,110.145,110.135,110.145,10200000.0
2008-08-12 01:52:00,110.145,110.16,110.145,110.15,71300000.0
2008-08-12 01:53:00,110.15,110.15,110.115,110.125,149900001.0
2008-08-12 01:54:00,110.125,110.15,110.125,110.15,134200000.0
2008-08-12 01:55:00,110.15,110.155,110.135,110.135,170400002.0
2008-08-12 01:56:00,110.135,110.14,110.13,110.14,45800000.0
2008-08-12 01:57:00,110.135,110.15,110.13,110.13,172499999.0
2008-08-12 01:58:00,110.13,110.14,110.09,110.115,208000000.0
2008-08-12 01:59:00,110.12,110.12,110.11,110.11,91800000.0
2008-08-12 02:00:00,110.11,110.12,110.1,110.11,142800001.0
2008-08-12 02:01:00,110.11,110.155,110.105,110.14,403500001.0
2008-08-12 02:02:00,110.14,110.16,110.105,110.14,443800003.0
2008-08-12 02:03:00,110.145,110.15,110.11,110.13,323000001.0
2008-08-12 02:04:00,110.13,110.13,110.11,110.125,494200002.0
2008-08-12 02:05:00,110.125,110.13,110.12,110.125,206300002.0
2008-08-12 02:06:00,110.125,110.125,110.095,110.095,271400000.0
2008-08-12 02:07:00,110.09,110.105,110.08,110.09,426200001.0
2008-08-12 02:08:00,110.09,110.11,110.09,110.09,140800000.0
2008-08-12 02:09:00,110.09,110.1,110.085,110.09,229000001.0
2008-08-12 02:10:00,110.09,110.095,109.97,110.06,422800000.0
2008-08-12 02:11:00,110.06,110.09,110.05,110.08,858200006.0
2008-08-12 02:12:00,110.08,110.1,110.075,110.09,366300003.0
2008-08-12 02:13:00,110.09,110.09,110.08,110.08,107900000.0
2008-08-12 02:14:00,110.08,110.08,110.07,110.07,193500000.0
2008-08-12 02:15:00,110.065,110.065,110.05,110.06,194500000.0
2008-08-12 02:16:00,110.06,110.06,110.05,110.05,120500001.0
2008-08-12 02:17:00,110.055,110.06,110.05,110.05,115900000.0
2008-08-12 02:18:00,110.05,110.05,110.04,110.045,190500000.0
2008-08-12 02:19:00,110.045,110.08,110.045,110.07,294500001.0
2008-08-12 02:20:00,110.07,110.09,110.07,110.08,293400001.0
2008-08-12 02:21:00,110.08,110.085,110.075,110.08,74100000.0
2008-08-12 02:22:00,110.08,110.1,110.08,110.095,129000000.0
2008-08-12 02:23:00,110.095,110.1,110.09,110.095,191900001.0
2008-08-12 02:24:00,110.1,110.1,110.09,110.1,76400001.0
2008-08-12 02:25:00,110.1,110.1,110.09,110.095,86100000.0
2008-08-12 02:26:00,110.1,110.11,110.09,110.09,158300000.0
2008-08-12 02:27:00,110.085,110.09,110.08,110.085,172000001.0
2008-08-12 02:28:00,110.085,110.09,110.08,110.08,108100000.0
2008-08-12 02:29:00,110.08,110.085,110.075,110.075,34500000.0
2008-08-12 02:30:00,110.08,110.08,110.07,110.075,102000000.0
2008-08-12 02:31:00,110.075,110.08,110.07,110.08,81300001.0
2008-08-12 02:32:00,110.07,110.08,110.065,110.075,180200001.0
2008-08-12 02:33:00,110.075,110.08,110.075,110.075,127100000.0
2008-08-12 02:34:00,110.075,110.08,110.07,110.08,234300001.0
2008-08-12 02:35:00,110.08,110.08,110.08,110.08,4800000.0
2008-08-12 02:36:00,110.08,110.1,110.08,110.1,62200000.0
2008-08-12 02:37:00,110.1,110.12,110.1,110.11,207600001.0
2008-08-12 02:38:00,110.115,110.13,110.11,110.125,257000002.0
2008-08-12 02:39:00,110.12,110.13,110.12,110.13,94400000.0
2008-08-12 02:40:00,110.13,110.13,110.12,110.125,53700001.0
2008-08-12 02:41:00,110.125,110.13,110.12,110.125,88100000.0
2008-08-12 02:42:00,110.125,110.125,110.115,110.12,41900000.0
2008-08-12 02:43:00,110.115,110.115,110.105,110.105,42400000.0
2008-08-12 02:44:00,110.105,110.11,110.1,110.11,137100001.0
2008-08-12 02:45:00,110.11,110.11,110.11,110.11,13700000.0
2008-08-12 02:46:00,110.11,110.11,110.1,110.105,98600000.0
2008-08-12 02:47:00,110.105,110.105,110.105,110.105,50200000.0
2008-08-12 02:48:00,110.105,110.11,110.105,110.11,108899999.0
2008-08-12 02:49:00,110.11,110.11,110.105,110.105,51100000.0
2008-08-12 02:50:00,110.105,110.11,110.1,110.105,126100000.0
2008-08-12 02:51:00,110.105,110.11,110.1,110.11,56900000.0
2008-08-12 02:52:00,110.11,110.12,110.11,110.12,150600001.0
2008-08-12 02:53:00,110.125,110.13,110.125,110.13,31200000.0
2008-08-12 02:54:00,110.135,110.165,110.13,110.14,238000000.0
2008-08-12 02:55:00,110.14,110.16,110.14,110.155,291500000.0
2008-08-12 02:56:00,110.155,110.19,110.155,110.18,448400004.0
2008-08-12 02:57:00,110.18,110.225,110.18,110.205,492600000.0
2008-08-12 02:58:00,110.205,110.205,110.18,110.195,352700001.0
2008-08-12 02:59:00,110.195,110.21,110.19,110.21,272800000.0
2008-08-12 03:00:00,110.21,110.21,110.2,110.205,300100002.0
2008-08-12 03:01:00,110.205,110.245,110.205,110.24,364800001.0
2008-08-12 03:02:00,110.24,110.27,110.24,110.265,453300000.0
2008-08-12 03:03:00,110.265,110.32,110.265,110.29,731300001.0
2008-08-12 03:04:00,110.29,110.32,110.28,110.3,591700007.0
2008-08-12 03:05:00,110.3,110.3,110.26,110.27,359600000.0
2008-08-12 03:06:00,110.27,110.3,110.26,110.285,445300002.0
2008-08-12 03:07:00,110.29,110.29,110.255,110.265,230499999.0
2008-08-12 03:08:00,110.26,110.27,110.26,110.27,130300000.0
2008-08-12 03:09:00,110.26,110.29,110.255,110.255,594199999.0
2008-08-12 03:10:00,110.255,110.26,110.21,110.21,447800002.0
2008-08-12 03:11:00,110.21,110.265,110.2,110.25,728800001.0
2008-08-12 03:12:00,110.25,110.31,110.25,110.3,479300001.0
2008-08-12 03:13:00,110.31,110.31,110.255,110.265,307900001.0
2008-08-12 03:14:00,110.265,110.29,110.265,110.28,347000002.0
2008-08-12 03:15:00,110.28,110.28,110.245,110.26,501100003.0
2008-08-12 03:16:00,110.26,110.275,110.255,110.26,205800001.0
2008-08-12 03:17:00,110.26,110.26,110.22,110.22,257200002.0
2008-08-12 03:18:00,110.22,110.24,110.21,110.23,250600000.0
2008-08-12 03:19:00,110.23,110.25,110.22,110.24,215500001.0
2008-08-12 03:20:00,110.25,110.265,110.24,110.24,255300002.0
2008-08-12 03:21:00,110.24,110.25,110.22,110.24,734400001.0
2008-08-12 03:22:00,110.235,110.24,110.145,110.18,753000002.0
2008-08-12 03:23:00,110.18,110.195,110.17,110.185,288300001.0
2008-08-12 03:24:00,110.185,110.19,110.125,110.145,1150199997.0
2008-08-12 03:25:00,110.155,110.16,110.095,110.11,758000000.0
2008-08-12 03:26:00,110.1,110.14,110.09,110.13,433000000.0
2008-08-12 03:27:00,110.13,110.165,110.13,110.165,180700000.0
2008-08-12 03:28:00,110.16,110.18,110.15,110.16,261600001.0
2008-08-12 03:29:00,110.15,110.17,110.15,110.17,264500000.0
2008-08-12 03:30:00,110.17,110.17,110.13,110.145,467100002.0
2008-08-12 03:31:00,110.145,110.15,110.12,110.12,183000000.0
2008-08-12 03:32:00,110.13,110.13,110.12,110.12,62400000.0
2008-08-12 03:33:00,110.12,110.14,110.12,110.14,121700000.0
2008-08-12 03:34:00,110.14,110.14,110.13,110.135,107600000.0
2008-08-12 03:35:00,110.135,110.14,110.11,110.12,554000002.0
2008-08-12 03:36:00,110.12,110.125,110.11,110.12,476400000.0
2008-08-12 03:37:00,110.12,110.12,110.085,110.09,291200000.0
2008-08-12 03:38:00,110.09,110.12,110.09,110.12,245700001.0
2008-08-12 03:39:00,110.12,110.14,110.11,110.13,100300000.0
2008-08-12 03:40:00,110.14,110.14,110.12,110.12,68500000.0
2008-08-12 03:41:00,110.12,110.12,110.11,110.12,152100001.0
2008-08-12 03:42:00,110.12,110.12,110.115,110.12,20500000.0
2008-08-12 03:43:00,110.11,110.12,110.11,110.12,103600001.0
2008-08-12 03:44:00,110.12,110.13,110.12,110.125,49900000.0
2008-08-12 03:45:00,110.12,110.13,110.12,110.13,40900000.0
2008-08-12 03:46:00,110.13,110.15,110.13,110.14,234100000.0
2008-08-12 03:47:00,110.145,110.145,110.13,110.14,269000000.0
2008-08-12 03:48:00,110.14,110.14,110.12,110.125,247700001.0
2008-08-12 03:49:00,110.125,110.125,110.11,110.11,84200000.0
2008-08-12 03:50:00,110.11,110.11,110.09,110.105,341000000.0
2008-08-12 03:51:00,110.105,110.11,110.09,110.1,173300000.0
2008-08-12 03:52:00,110.1,110.11,110.09,110.1,137000000.0
2008-08-12 03:53:00,110.1,110.105,110.075,110.075,211500001.0
2008-08-12 03:54:00,110.075,110.11,110.075,110.1,302500001.0
2008-08-12 03:55:00,110.095,110.095,110.07,110.07,341400000.0
2008-08-12 03:56:00,110.08,110.1,110.07,110.1,301600001.0
2008-08-12 03:57:00,110.1,110.12,110.085,110.115,314000001.0
2008-08-12 03:58:00,110.115,110.12,110.11,110.11,141200001.0
2008-08-12 03:59:00,110.11,110.115,110.105,110.105,114000000.0
2008-08-12 04:00:00,110.105,110.11,110.09,110.11,257800000.0
2008-08-12 04:01:00,110.11,110.11,110.1,110.105,132800000.0
2008-08-12 04:02:00,110.105,110.105,110.075,110.085,182800000.0
2008-08-12 04:03:00,110.085,110.095,110.07,110.08,260200000.0
2008-08-12 04:04:00,110.08,110.09,110.075,110.09,204700001.0
2008-08-12 04:05:00,110.095,110.105,110.09,110.105,100700000.0
2008-08-12 04:06:00,110.1,110.13,110.1,110.13,210200000.0
2008-08-12 04:07:00,110.13,110.13,110.12,110.13,247900000.0
2008-08-12 04:08:00,110.13,110.14,110.12,110.14,217900002.0
2008-08-12 04:09:00,110.14,110.14,110.135,110.14,26500000.0
2008-08-12 04:10:00,110.14,110.14,110.135,110.14,56900000.0
2008-08-12 04:11:00,110.14,110.16,110.14,110.16,182800000.0
2008-08-12 04:12:00,110.16,110.16,110.145,110.16,96000000.0
2008-08-12 04:13:00,110.155,110.17,110.15,110.17,138900000.0
2008-08-12 04:14:00,110.17,110.18,110.16,110.17,111300000.0
2008-08-12 04:15:00,110.175,110.19,110.17,110.175,127100000.0
2008-08-12 04:16:00,110.17,110.18,110.17,110.17,182700001.0
2008-08-12 04:17:00,110.17,110.17,110.17,110.17,8100000.0
2008-08-12 04:18:00,110.17,110.185,110.17,110.18,33700000.0
2008-08-12 04:19:00,110.185,110.19,110.175,110.185,155600000.0
2008-08-12 04:20:00,110.185,110.19,110.18,110.18,116000000.0
2008-08-12 04:21:00,110.185,110.19,110.18,110.19,25500000.0
2008-08-12 04:22:00,110.19,110.19,110.18,110.185,149700000.0
2008-08-12 04:23:00,110.185,110.19,110.185,110.19,56700000.0
2008-08-12 04:24:00,110.18,110.19,110.17,110.175,145800002.0
2008-08-12 04:25:00,110.175,110.175,110.15,110.155,159200001.0
2008-08-12 04:26:00,110.155,110.17,110.155,110.16,221100000.0
2008-08-12 04:27:00,110.165,110.19,110.165,110.18,48800000.0
2008-08-12 04:28:00,110.18,110.18,110.17,110.18,34500000.0
2008-08-12 04:29:00,110.18,110.18,110.17,110.175,72900000.0
2008-08-12 04:30:00,110.17,110.17,110.155,110.155,69500000.0
2008-08-12 04:31:00,110.16,110.17,110.155,110.16,125700000.0
2008-08-12 04:32:00,110.16,110.16,110.14,110.155,204800001.0
2008-08-12 04:33:00,110.155,110.18,110.155,110.18,117500000.0
2008-08-12 04:34:00,110.18,110.19,110.17,110.17,180300000.0
2008-08-12 04:35:00,110.17,110.19,110.17,110.185,54600000.0
2008-08-12 04:36:00,110.185,110.185,110.175,110.175,16600000.0
2008-08-12 04:37:00,110.175,110.175,110.175,110.175,2000000.0
2008-08-12 04:38:00,110.175,110.18,110.17,110.18,82200000.0
2008-08-12 04:39:00,110.18,110.18,110.17,110.175,44900000.0
2008-08-12 04:40:00,110.175,110.175,110.165,110.17,71400000.0
2008-08-12 04:41:00,110.17,110.185,110.165,110.17,118400000.0
2008-08-12 04:42:00,110.175,110.18,110.17,110.18,38400000.0
2008-08-12 04:43:00,110.18,110.18,110.17,110.17,73300000.0
2008-08-12 04:44:00,110.17,110.17,110.16,110.16,58000000.0
2008-08-12 04:45:00,110.16,110.17,110.16,110.16,150900000.0
2008-08-12 04:46:00,110.16,110.17,110.16,110.165,40700000.0
2008-08-12 04:47:00,110.165,110.17,110.16,110.165,41700000.0
2008-08-12 04:48:00,110.16,110.16,110.14,110.14,242500000.0
2008-08-12 04:49:00,110.14,110.15,110.13,110.13,297900001.0
2008-08-12 04:50:00,110.13,110.14,110.13,110.14,73300000.0
2008-08-12 04:51:00,110.135,110.15,110.135,110.15,62500000.0
2008-08-12 04:52:00,110.145,110.145,110.14,110.14,80100000.0
2008-08-12 04:53:00,110.14,110.14,110.12,110.125,148500000.0
2008-08-12 04:54:00,110.125,110.125,110.11,110.11,228800001.0
2008-08-12 04:55:00,110.11,110.12,110.11,110.115,90900000.0
2008-08-12 04:56:00,110.12,110.13,110.115,110.13,132500000.0
2008-08-12 04:57:00,110.13,110.13,110.12,110.125,199899999.0
2008-08-12 04:58:00,110.13,110.13,110.12,110.12,97300000.0
2008-08-12 04:59:00,110.12,110.13,110.12,110.12,55500000.0
2008-08-12 05:00:00,110.12,110.13,110.12,110.12,122100000.0
2008-08-12 05:01:00,110.125,110.135,110.12,110.135,60500000.0
2008-08-12 05:02:00,110.13,110.13,110.12,110.13,204600001.0
2008-08-12 05:04:00,110.13,110.13,110.1,110.105,130600000.0
2008-08-12 05:05:00,110.105,110.115,110.1,110.11,123000001.0
2008-08-12 05:06:00,110.11,110.11,110.11,110.11,11800000.0
2008-08-12 05:07:00,110.12,110.12,110.115,110.12,29000000.0
2008-08-12 05:08:00,110.12,110.13,110.12,110.13,46600000.0
2008-08-12 05:09:00,110.13,110.145,110.13,110.13,93600000.0
2008-08-12 05:10:00,110.13,110.14,110.13,110.14,64500001.0
2008-08-12 05:12:00,110.14,110.155,110.135,110.15,96300001.0
2008-08-12 05:13:00,110.15,110.16,110.15,110.155,191500000.0
2008-08-12 05:14:00,110.16,110.17,110.155,110.17,144600002.0
2008-08-12 05:15:00,110.17,110.18,110.16,110.17,112200000.0
2008-08-12 05:16:00,110.175,110.18,110.175,110.18,30100000.0
2008-08-12 05:17:00,110.18,110.195,110.18,110.19,114800000.0
2008-08-12 05:18:00,110.19,110.19,110.18,110.19,188200000.0
2008-08-12 05:19:00,110.18,110.185,110.18,110.185,95400000.0
2008-08-12 05:20:00,110.19,110.2,110.185,110.195,77300000.0
2008-08-12 05:21:00,110.19,110.195,110.19,110.19,24600000.0
2008-08-12 05:22:00,110.19,110.19,110.18,110.18,52200000.0
2008-08-12 05:23:00,110.18,110.18,110.18,110.18,17200000.0
2008-08-12 05:24:00,110.18,110.18,110.18,110.18,5100000.0
2008-08-12 05:25:00,110.18,110.19,110.18,110.19,36200000.0
2008-08-12 05:26:00,110.19,110.19,110.185,110.185,4900000.0
2008-08-12 05:27:00,110.185,110.185,110.17,110.17,38900000.0
2008-08-12 05:28:00,110.17,110.17,110.16,110.17,54400000.0
2008-08-12 05:29:00,110.17,110.17,110.16,110.17,103600000.0
2008-08-12 05:30:00,110.17,110.17,110.16,110.16,14300000.0
2008-08-12 05:31:00,110.16,110.16,110.15,110.16,84500000.0
2008-08-12 05:33:00,110.155,110.155,110.155,110.155,5300000.0
2008-08-12 05:34:00,110.155,110.16,110.155,110.16,39200000.0
2008-08-12 05:35:00,110.16,110.16,110.155,110.16,35000000.0
2008-08-12 05:36:00,110.16,110.16,110.16,110.16,3200000.0
2008-08-12 05:37:00,110.16,110.16,110.15,110.16,195400000.0
2008-08-12 05:38:00,110.16,110.16,110.15,110.16,92500001.0
2008-08-12 05:39:00,110.16,110.16,110.155,110.155,12200000.0
2008-08-12 05:40:00,110.155,110.165,110.15,110.165,71600000.0
2008-08-12 05:41:00,110.165,110.17,110.165,110.17,15800000.0
2008-08-12 05:42:00,110.17,110.17,110.16,110.17,94500000.0
2008-08-12 05:43:00,110.17,110.17,110.16,110.16,56600000.0
2008-08-12 05:44:00,110.16,110.16,110.16,110.16,81000000.0
2008-08-12 05:45:00,110.17,110.17,110.16,110.165,89200000.0
2008-08-12 05:46:00,110.165,110.165,110.155,110.155,91000001.0
2008-08-12 05:47:00,110.155,110.155,110.155,110.155,18200000.0
2008-08-12 05:48:00,110.155,110.155,110.15,110.15,116400000.0
2008-08-12 05:49:00,110.16,110.16,110.15,110.15,165100000.0
2008-08-12 05:50:00,110.15,110.15,110.15,110.15,16000000.0
2008-08-12 05:51:00,110.15,110.15,110.14,110.14,260300000.0
2008-08-12 05:52:00,110.14,110.14,110.14,110.14,3200000.0
2008-08-12 05:53:00,110.14,110.15,110.14,110.15,120300000.0
2008-08-12 05:54:00,110.15,110.15,110.14,110.15,63400000.0
2008-08-12 05:55:00,110.15,110.15,110.145,110.15,103600000.0
2008-08-12 05:56:00,110.145,110.15,110.14,110.15,100300001.0
2008-08-12 05:57:00,110.15,110.15,110.15,110.15,2600000.0
2008-08-12 05:58:00,110.15,110.15,110.15,110.15,4200000.0
2008-08-12 05:59:00,110.15,110.15,110.14,110.14,21800000.0
2008-08-12 06:00:00,110.14,110.145,110.14,110.14,185400000.0
2008-08-12 06:01:00,110.14,110.14,110.14,110.14,9100000.0
2008-08-12 06:02:00,110.14,110.14,110.14,110.14,35100000.0
2008-08-12 06:03:00,110.14,110.14,110.13,110.14,169100001.0
2008-08-12 06:04:00,110.14,110.14,110.12,110.135,293600000.0
2008-08-12 06:05:00,110.13,110.13,110.13,110.13,17200000.0
2008-08-12 06:06:00,110.13,110.14,110.13,110.14,24000000.0
2008-08-12 06:07:00,110.14,110.14,110.14,110.14,11200000.0
2008-08-12 06:08:00,110.14,110.14,110.125,110.13,89900001.0
2008-08-12 06:09:00,110.14,110.14,110.135,110.135,26700000.0
2008-08-12 06:10:00,110.135,110.14,110.13,110.14,97100000.0
2008-08-12 06:11:00,110.14,110.15,110.14,110.15,31300000.0
2008-08-12 06:12:00,110.15,110.16,110.15,110.16,54500000.0
2008-08-12 06:13:00,110.17,110.17,110.17,110.17,29900000.0
2008-08-12 06:14:00,110.17,110.17,110.17,110.17,37600000.0
2008-08-12 06:15:00,110.17,110.18,110.16,110.16,77200000.0
2008-08-12 06:16:00,110.165,110.17,110.16,110.16,114200000.0
2008-08-12 06:17:00,110.16,110.165,110.16,110.165,14800000.0
2008-08-12 06:18:00,110.165,110.165,110.14,110.14,142400000.0
2008-08-12 06:19:00,110.14,110.145,110.14,110.145,70700000.0
2008-08-12 06:20:00,110.15,110.155,110.145,110.155,45000000.0
2008-08-12 06:21:00,110.155,110.16,110.15,110.15,155900000.0
2008-08-12 06:22:00,110.15,110.155,110.14,110.14,107000000.0
2008-08-12 06:23:00,110.14,110.15,110.13,110.14,343200000.0
2008-08-12 06:24:00,110.145,110.145,110.14,110.14,10100000.0
2008-08-12 06:25:00,110.145,110.15,110.14,110.14,35100000.0
2008-08-12 06:26:00,110.145,110.17,110.145,110.17,219000001.0
2008-08-12 06:27:00,110.17,110.17,110.16,110.16,28100000.0
2008-08-12 06:28:00,110.16,110.17,110.16,110.165,131500004.0
2008-08-12 06:29:00,110.16,110.16,110.155,110.155,77000000.0
2008-08-12 06:30:00,110.155,110.17,110.155,110.16,164200000.0
2008-08-12 06:31:00,110.165,110.19,110.165,110.185,264500002.0
2008-08-12 06:32:00,110.18,110.2,110.18,110.2,212800003.0
2008-08-12 06:33:00,110.2,110.2,110.19,110.19,204300005.0
2008-08-12 06:34:00,110.19,110.19,110.18,110.185,160300000.0
2008-08-12 06:35:00,110.185,110.19,110.175,110.18,153400003.0
2008-08-12 06:36:00,110.18,110.18,110.16,110.16,83100000.0
2008-08-12 06:37:00,110.165,110.18,110.165,110.18,185500001.0
2008-08-12 06:38:00,110.185,110.19,110.18,110.185,49800000.0
2008-08-12 06:39:00,110.185,110.185,110.185,110.185,2000000.0
2008-08-12 06:40:00,110.185,110.22,110.18,110.205,313300001.0
2008-08-12 06:41:00,110.205,110.21,110.2,110.2,118900000.0
2008-08-12 06:42:00,110.2,110.2,110.19,110.19,117900000.0
2008-08-12 06:43:00,110.195,110.205,110.19,110.205,110000000.0
2008-08-12 06:44:00,110.205,110.205,110.195,110.195,25400000.0
2008-08-12 06:45:00,110.195,110.21,110.19,110.21,134100000.0
2008-08-12 06:46:00,110.21,110.21,110.2,110.205,55800000.0
2008-08-12 06:47:00,110.21,110.22,110.2,110.22,160800000.0
2008-08-12 06:48:00,110.22,110.24,110.21,110.225,294900001.0
2008-08-12 06:49:00,110.225,110.245,110.21,110.245,265600002.0
2008-08-12 06:50:00,110.245,110.245,110.24,110.245,100600000.0
2008-08-12 06:51:00,110.245,110.245,110.22,110.22,335600000.0
2008-08-12 06:52:00,110.225,110.23,110.2,110.2,237600000.0
2008-08-12 06:53:00,110.2,110.205,110.18,110.19,238900000.0
2008-08-12 06:54:00,110.19,110.195,110.18,110.19,106700000.0
2008-08-12 06:55:00,110.195,110.205,110.195,110.2,36900000.0
2008-08-12 06:56:00,110.2,110.2,110.185,110.19,68600000.0
2008-08-12 06:57:00,110.19,110.195,110.19,110.19,55300000.0
2008-08-12 06:58:00,110.19,110.19,110.17,110.17,184200000.0
2008-08-12 06:59:00,110.175,110.2,110.16,110.2,266700000.0
2008-08-12 07:00:00,110.2,110.2,110.16,110.16,215400000.0
2008-08-12 07:01:00,110.165,110.17,110.15,110.15,236900000.0
2008-08-12 07:02:00,110.15,110.165,110.12,110.14,459900003.0
2008-08-12 07:03:00,110.14,110.17,110.14,110.165,115200000.0
2008-08-12 07:04:00,110.165,110.19,110.165,110.19,276200002.0
2008-08-12 07:05:00,110.195,110.205,110.175,110.175,218800000.0
2008-08-12 07:06:00,110.18,110.18,110.165,110.18,300199999.0
2008-08-12 07:07:00,110.18,110.18,110.165,110.17,127100000.0
2008-08-12 07:08:00,110.17,110.17,110.165,110.17,145800002.0
2008-08-12 07:09:00,110.17,110.17,110.17,110.17,15000000.0
2008-08-12 07:10:00,110.17,110.18,110.17,110.18,58100000.0
2008-08-12 07:11:00,110.18,110.18,110.17,110.17,89000000.0
2008-08-12 07:12:00,110.18,110.18,110.17,110.175,78300000.0
2008-08-12 07:13:00,110.175,110.18,110.13,110.135,272800000.0
2008-08-12 07:14:00,110.135,110.16,110.13,110.155,246000000.0
2008-08-12 07:15:00,110.16,110.16,110.14,110.14,76500000.0
2008-08-12 07:16:00,110.145,110.165,110.145,110.16,288300002.0
2008-08-12 07:17:00,110.165,110.17,110.16,110.16,134000000.0
2008-08-12 07:18:00,110.16,110.16,110.14,110.15,151200000.0
2008-08-12 07:19:00,110.15,110.19,110.15,110.18,229600000.0
2008-08-12 07:20:00,110.185,110.19,110.175,110.18,112500000.0
2008-08-12 07:21:00,110.18,110.21,110.18,110.2,301700000.0
2008-08-12 07:22:00,110.195,110.195,110.19,110.19,113000000.0
2008-08-12 07:23:00,110.19,110.19,110.18,110.185,215500000.0
2008-08-12 07:24:00,110.18,110.2,110.18,110.19,219400000.0
2008-08-12 07:25:00,110.19,110.19,110.19,110.19,42500000.0
2008-08-12 07:26:00,110.19,110.19,110.18,110.18,153600000.0
2008-08-12 07:27:00,110.18,110.19,110.17,110.17,249300001.0
2008-08-12 07:28:00,110.175,110.185,110.17,110.17,271800000.0
2008-08-12 07:29:00,110.17,110.175,110.155,110.16,199500000.0
2008-08-12 07:30:00,110.16,110.18,110.15,110.18,404900002.0
2008-08-12 07:31:00,110.18,110.185,110.17,110.185,149300000.0
2008-08-12 07:32:00,110.18,110.21,110.18,110.21,125200000.0
2008-08-12 07:33:00,110.215,110.215,110.2,110.21,84800000.0
2008-08-12 07:34:00,110.205,110.21,110.185,110.185,121900000.0
2008-08-12 07:35:00,110.18,110.195,110.18,110.19,181500000.0
2008-08-12 07:36:00,110.19,110.19,110.18,110.185,112600000.0
2008-08-12 07:37:00,110.185,110.19,110.18,110.19,166400000.0
2008-08-12 07:38:00,110.185,110.19,110.175,110.185,513000000.0
2008-08-12 07:39:00,110.185,110.21,110.185,110.2,209199998.0
2008-08-12 07:40:00,110.2,110.2,110.18,110.19,267799999.0
2008-08-12 07:41:00,110.195,110.2,110.185,110.2,213900000.0
2008-08-12 07:42:00,110.195,110.2,110.18,110.2,489700002.0
2008-08-12 07:43:00,110.2,110.23,110.19,110.23,373600000.0
2008-08-12 07:44:00,110.22,110.245,110.22,110.23,568900001.0
2008-08-12 07:45:00,110.23,110.31,110.23,110.25,746800001.0
2008-08-12 07:46:00,110.245,110.32,110.245,110.295,811100014.0
2008-08-12 07:47:00,110.295,110.32,110.25,110.255,1153400014.0
2008-08-12 07:48:00,110.255,110.27,110.23,110.24,1042900009.0
2008-08-12 07:49:00,110.24,110.25,110.225,110.25,500200000.0
2008-08-12 07:50:00,110.24,110.25,110.215,110.215,556300001.0
2008-08-12 07:51:00,110.22,110.25,110.19,110.235,746700004.0
2008-08-12 07:52:00,110.235,110.25,110.22,110.245,854400012.0
2008-08-12 07:53:00,110.25,110.25,110.165,110.17,908600005.0
2008-08-12 07:54:00,110.17,110.23,110.17,110.195,797100001.0
2008-08-12 07:55:00,110.2,110.24,110.18,110.22,544199999.0
2008-08-12 07:56:00,110.22,110.23,110.13,110.145,601700003.0
2008-08-12 07:57:00,110.13,110.21,110.13,110.19,1250200000.0
2008-08-12 07:58:00,110.18,110.19,110.13,110.14,534200007.0
2008-08-12 07:59:00,110.14,110.2,110.13,110.19,843400002.0
2008-08-12 08:00:00,110.19,110.19,110.145,110.16,699500001.0
2008-08-12 08:01:00,110.15,110.16,110.11,110.145,971500002.0
2008-08-12 08:02:00,110.145,110.17,110.145,110.16,661500002.0
2008-08-12 08:03:00,110.16,110.17,110.14,110.17,549600001.0
2008-08-12 08:04:00,110.17,110.17,110.13,110.16,780000003.0
2008-08-12 08:05:00,110.155,110.21,110.145,110.21,581400003.0
2008-08-12 08:06:00,110.21,110.21,110.145,110.155,795500007.0
2008-08-12 08:07:00,110.155,110.16,110.12,110.145,1041200003.0
2008-08-12 08:08:00,110.145,110.2,110.145,110.19,660600002.0
2008-08-12 08:09:00,110.19,110.2,110.18,110.185,664300004.0
2008-08-12 08:10:00,110.185,110.195,110.18,110.18,696000005.0
2008-08-12 08:11:00,110.18,110.18,110.16,110.18,944900004.0
2008-08-12 08:12:00,110.18,110.19,110.165,110.18,697100005.0
2008-08-12 08:13:00,110.18,110.24,110.18,110.22,1160800028.0
2008-08-12 08:14:00,110.22,110.25,110.22,110.23,626500003.0
2008-08-12 08:15:00,110.225,110.23,110.18,110.18,705900000.0
2008-08-12 08:16:00,110.18,110.19,110.17,110.185,757400001.0
2008-08-12 08:17:00,110.185,110.195,110.16,110.185,987600007.0
2008-08-12 08:18:00,110.18,110.215,110.175,110.19,787600002.0
2008-08-12 08:19:00,110.185,110.205,110.185,110.19,919700009.0
2008-08-12 08:20:00,110.19,110.19,110.18,110.18,245600003.0
2008-08-12 08:21:00,110.18,110.19,110.16,110.175,774400008.0
2008-08-12 08:22:00,110.175,110.18,110.15,110.175,863300011.0
2008-08-12 08:23:00,110.175,110.19,110.17,110.17,578300007.0
2008-08-12 08:24:00,110.17,110.2,110.17,110.19,710400001.0
2008-08-12 08:25:00,110.19,110.2,110.18,110.185,771400006.0
2008-08-12 08:26:00,110.185,110.2,110.18,110.18,372300000.0
2008-08-12 08:27:00,110.18,110.19,110.15,110.16,1302600013.0
2008-08-12 08:28:00,110.16,110.17,110.145,110.145,703600009.0
2008-08-12 08:29:00,110.15,110.18,110.14,110.175,668700002.0
2008-08-12 08:30:00,110.175,110.18,110.15,110.16,708900001.0
2008-08-12 08:31:00,110.16,110.16,110.13,110.16,492600001.0
2008-08-12 08:32:00,110.16,110.2,110.16,110.2,639200001.0
2008-08-12 08:33:00,110.2,110.23,110.175,110.215,674999999.0
2008-08-12 08:34:00,110.22,110.23,110.215,110.22,690400003.0
2008-08-12 08:35:00,110.22,110.24,110.205,110.23,926099993.0
2008-08-12 08:36:00,110.24,110.24,110.22,110.23,658699999.0
2008-08-12 08:37:00,110.23,110.25,110.215,110.215,643200000.0
2008-08-12 08:38:00,110.215,110.22,110.175,110.19,699699998.0
2008-08-12 08:39:00,110.185,110.2,110.165,110.195,805000001.0
2008-08-12 08:40:00,110.195,110.23,110.195,110.2,644300000.0
2008-08-12 08:41:00,110.2,110.2,110.17,110.18,391100000.0
2008-08-12 08:42:00,110.18,110.18,110.17,110.17,363500000.0
2008-08-12 08:43:00,110.17,110.2,110.17,110.19,400400000.0
2008-08-12 08:44:00,110.19,110.19,110.16,110.17,325400000.0
2008-08-12 08:45:00,110.17,110.17,110.135,110.14,541099999.0
2008-08-12 08:46:00,110.13,110.155,110.13,110.13,885600004.0
2008-08-12 08:47:00,110.13,110.15,110.12,110.125,627900000.0
2008-08-12 08:48:00,110.125,110.17,110.12,110.13,753400002.0
2008-08-12 08:49:00,110.13,110.13,110.1,110.12,865699997.0
2008-08-12 08:50:00,110.12,110.12,110.07,110.085,875900000.0
2008-08-12 08:51:00,110.09,110.12,110.085,110.1,614200001.0
2008-08-12 08:52:00,110.1,110.1,110.02,110.06,1040900005.0
2008-08-12 08:53:00,110.055,110.06,110.02,110.035,525099998.0
2008-08-12 08:54:00,110.04,110.04,110.02,110.02,377700001.0
2008-08-12 08:55:00,110.02,110.04,110.01,110.04,444100000.0
2008-08-12 08:56:00,110.04,110.06,110.04,110.06,452399999.0
2008-08-12 08:57:00,110.06,110.09,110.055,110.07,483400001.0
2008-08-12 08:58:00,110.07,110.09,110.04,110.08,908399998.0
2008-08-12 08:59:00,110.085,110.1,110.085,110.1,678300000.0
2008-08-12 09:00:00,110.1,110.11,110.08,110.08,503500000.0
2008-08-12 09:01:00,110.08,110.105,110.08,110.08,730500000.0
2008-08-12 09:02:00,110.08,110.11,110.08,110.1,669700000.0
2008-08-12 09:03:00,110.1,110.1,110.065,110.095,1075099997.0
2008-08-12 09:04:00,110.095,110.1,110.08,110.09,879399999.0
2008-08-12 09:05:00,110.09,110.09,110.055,110.06,661499996.0
2008-08-12 09:06:00,110.05,110.075,110.05,110.05,705100000.0
2008-08-12 09:07:00,110.05,110.06,110.015,110.025,682399999.0
2008-08-12 09:08:00,110.025,110.045,110.0,110.0,873800000.0
2008-08-12 09:09:00,110.0,110.03,110.0,110.02,768499999.0
2008-08-12 09:10:00,110.015,110.04,110.0,110.0,982599994.0
2008-08-12 09:11:00,110.0,110.03,109.995,110.01,690399998.0
2008-08-12 09:12:00,110.01,110.02,109.995,110.01,968900000.0
2008-08-12 09:13:00,110.005,110.02,110.0,110.0,695200002.0
2008-08-12 09:14:00,110.0,110.015,109.995,110.01,391700001.0
2008-08-12 09:15:00,110.01,110.01,109.98,109.98,466399999.0
2008-08-12 09:16:00,109.98,109.98,109.92,109.95,1061700000.0
2008-08-12 09:17:00,109.95,109.955,109.9,109.9,1008399998.0
2008-08-12 09:18:00,109.9,109.9,109.855,109.87,1028900003.0
2008-08-12 09:19:00,109.87,109.87,109.85,109.87,507900000.0
2008-08-12 09:20:00,109.87,109.89,109.86,109.87,1027700000.0
2008-08-12 09:21:00,109.865,109.89,109.86,109.89,845500001.0
2008-08-12 09:22:00,109.89,109.92,109.88,109.91,975500001.0
2008-08-12 09:23:00,109.905,109.93,109.9,109.91,882099998.0
2008-08-12 09:24:00,109.905,109.91,109.89,109.9,1213600003.0
2008-08-12 09:25:00,109.9,109.9,109.88,109.89,615400001.0
2008-08-12 09:26:00,109.89,109.89,109.86,109.87,610700002.0
2008-08-12 09:27:00,109.87,109.92,109.86,109.915,878300000.0
2008-08-12 09:28:00,109.915,109.94,109.91,109.94,1171999998.0
2008-08-12 09:29:00,109.95,109.96,109.925,109.955,884199996.0
2008-08-12 09:30:00,109.955,109.97,109.91,109.93,895000001.0
2008-08-12 09:31:00,109.91,109.92,109.895,109.9,1218100001.0
2008-08-12 09:32:00,109.905,109.92,109.905,109.91,511600001.0
2008-08-12 09:33:00,109.92,109.93,109.91,109.93,429200000.0
2008-08-12 09:34:00,109.93,109.97,109.93,109.96,1005200002.0
2008-08-12 09:35:00,109.96,109.97,109.93,109.94,1281000002.0
2008-08-12 09:36:00,109.94,109.97,109.93,109.95,959099997.0
2008-08-12 09:37:00,109.95,109.965,109.94,109.955,839499995.0
2008-08-12 09:38:00,109.955,109.965,109.945,109.96,635500002.0
2008-08-12 09:39:00,109.96,109.98,109.93,109.95,1146100001.0
2008-08-12 09:40:00,109.95,109.98,109.93,109.935,1019199999.0
2008-08-12 09:41:00,109.94,109.94,109.92,109.92,497499999.0
2008-08-12 09:42:00,109.92,109.95,109.92,109.94,717199998.0
2008-08-12 09:43:00,109.94,109.95,109.92,109.92,851699999.0
2008-08-12 09:44:00,109.92,109.94,109.905,109.93,627999998.0
2008-08-12 09:45:00,109.93,109.95,109.925,109.945,807900000.0
2008-08-12 09:46:00,109.945,109.98,109.945,109.96,774000000.0
2008-08-12 09:47:00,109.96,109.97,109.94,109.965,485200000.0
2008-08-12 09:48:00,109.965,109.965,109.92,109.925,1002500000.0
2008-08-12 09:49:00,109.92,109.93,109.91,109.92,532499999.0
2008-08-12 09:50:00,109.92,109.925,109.9,109.91,751600001.0
2008-08-12 09:51:00,109.91,109.92,109.9,109.92,703900001.0
2008-08-12 09:52:00,109.92,109.93,109.905,109.91,460800000.0
2008-08-12 09:53:00,109.905,109.91,109.875,109.875,1012599998.0
2008-08-12 09:54:00,109.88,109.88,109.86,109.87,690499999.0
2008-08-12 09:55:00,109.87,109.87,109.86,109.87,541399999.0
2008-08-12 09:56:00,109.87,109.89,109.87,109.88,683499999.0
2008-08-12 09:57:00,109.885,109.9,109.88,109.895,760000007.0
2008-08-12 09:58:00,109.9,109.91,109.88,109.89,509000000.0
2008-08-12 09:59:00,109.89,109.89,109.88,109.885,715700000.0
2008-08-12 10:00:00,109.885,109.89,109.87,109.89,941299999.0
2008-08-12 10:01:00,109.89,109.9,109.87,109.87,892499996.0
2008-08-12 10:02:00,109.875,109.88,109.855,109.86,746400001.0
2008-08-12 10:03:00,109.86,109.915,109.86,109.905,582000001.0
2008-08-12 10:04:00,109.905,109.91,109.885,109.89,746800001.0
2008-08-12 10:05:00,109.89,109.9,109.88,109.89,393400003.0
2008-08-12 10:06:00,109.885,109.89,109.855,109.86,499100000.0
2008-08-12 10:07:00,109.86,109.89,109.85,109.87,707000001.0
2008-08-12 10:08:00,109.87,109.89,109.86,109.89,705600001.0
2008-08-12 10:09:00,109.89,109.89,109.85,109.86,635900001.0
2008-08-12 10:10:00,109.86,109.88,109.85,109.87,637599999.0
2008-08-12 10:11:00,109.87,109.875,109.86,109.86,583000000.0
2008-08-12 10:12:00,109.86,109.87,109.86,109.87,336400001.0
2008-08-12 10:13:00,109.87,109.88,109.865,109.875,302500001.0
2008-08-12 10:14:00,109.875,109.88,109.87,109.875,743767501.0
2008-08-12 10:15:00,109.88,109.885,109.875,109.88,191200000.0
2008-08-12 10:16:00,109.88,109.91,109.88,109.91,329700000.0
2008-08-12 10:17:00,109.915,109.92,109.91,109.91,534899999.0
2008-08-12 10:18:00,109.91,109.91,109.865,109.87,552967501.0
2008-08-12 10:19:00,109.87,109.87,109.85,109.87,804500001.0
2008-08-12 10:20:00,109.87,109.87,109.85,109.865,366399998.0
2008-08-12 10:21:00,109.86,109.86,109.85,109.86,131200000.0
2008-08-12 10:22:00,109.86,109.885,109.86,109.865,486299999.0
2008-08-12 10:23:00,109.865,109.865,109.855,109.86,190600000.0
2008-08-12 10:24:00,109.86,109.88,109.86,109.88,399400000.0
2008-08-12 10:25:00,109.885,109.89,109.875,109.885,606635000.0
2008-08-12 10:26:00,109.885,109.93,109.855,109.93,1141299999.0
2008-08-12 10:27:00,109.935,109.95,109.93,109.945,542800001.0
2008-08-12 10:28:00,109.945,109.95,109.935,109.94,638300002.0
2008-08-12 10:29:00,109.94,109.95,109.935,109.945,595400001.0
2008-08-12 10:30:00,109.94,109.96,109.915,109.955,1176300003.0
2008-08-12 10:31:00,109.955,109.98,109.945,109.975,795800000.0
2008-08-12 10:32:00,109.975,109.98,109.97,109.98,232100000.0
2008-08-12 10:33:00,109.98,109.98,109.965,109.975,397199998.0
2008-08-12 10:34:00,109.975,109.985,109.965,109.97,583600000.0
2008-08-12 10:35:00,109.97,109.98,109.965,109.98,550200001.0
2008-08-12 10:36:00,109.975,109.99,109.975,109.98,719899997.0
2008-08-12 10:37:00,109.98,109.98,109.965,109.965,688599999.0
2008-08-12 10:38:00,109.97,109.98,109.95,109.96,851999999.0
2008-08-12 10:39:00,109.955,109.96,109.95,109.96,593699999.0
2008-08-12 10:40:00,109.96,109.96,109.94,109.94,687800004.0
2008-08-12 10:41:00,109.935,109.935,109.91,109.92,689699997.0
2008-08-12 10:42:00,109.92,109.95,109.92,109.95,423499998.0
2008-08-12 10:43:00,109.95,109.97,109.945,109.97,321800001.0
2008-08-12 10:44:00,109.97,110.02,109.97,110.015,753799999.0
2008-08-12 10:45:00,110.015,110.14,110.015,110.14,828300001.0
2008-08-12 10:46:00,110.14,110.14,110.115,110.135,1306299998.0
2008-08-12 10:47:00,110.135,110.155,110.105,110.11,1032700001.0
2008-08-12 10:48:00,110.11,110.12,110.105,110.12,705300001.0
2008-08-12 10:49:00,110.12,110.15,110.11,110.135,1125100006.0
2008-08-12 10:50:00,110.14,110.165,110.135,110.14,1077399998.0
2008-08-12 10:51:00,110.14,110.15,110.13,110.135,645800000.0
2008-08-12 10:52:00,110.135,110.165,110.12,110.145,898899999.0
2008-08-12 10:53:00,110.145,110.15,110.115,110.12,731100000.0
2008-08-12 10:54:00,110.12,110.12,110.085,110.1,917499998.0
2008-08-12 10:55:00,110.1,110.12,110.085,110.12,843699997.0
2008-08-12 10:56:00,110.12,110.13,110.105,110.13,647599998.0
2008-08-12 10:57:00,110.135,110.17,110.105,110.17,779200003.0
2008-08-12 10:58:00,110.17,110.19,110.16,110.19,1150800006.0
2008-08-12 10:59:00,110.19,110.22,110.175,110.22,1006800000.0
2008-08-12 11:00:00,110.225,110.24,110.165,110.17,1180599999.0
2008-08-12 11:01:00,110.17,110.18,110.12,110.14,962900001.0
2008-08-12 11:02:00,110.14,110.17,110.14,110.155,766399996.0
2008-08-12 11:03:00,110.155,110.19,110.155,110.18,1048999998.0
2008-08-12 11:04:00,110.18,110.2,110.165,110.2,1128000002.0
2008-08-12 11:05:00,110.2,110.2,110.17,110.18,618700001.0
2008-08-12 11:06:00,110.18,110.19,110.08,110.105,1486899995.0
2008-08-12 11:07:00,110.105,110.14,110.085,110.085,1165500003.0
2008-08-12 11:08:00,110.09,110.13,110.08,110.1,1218400003.0
2008-08-12 11:09:00,110.1,110.1,110.075,110.09,1002399996.0
2008-08-12 11:10:00,110.095,110.15,110.09,110.14,717800000.0
2008-08-12 11:11:00,110.135,110.14,110.11,110.125,619600000.0
2008-08-12 11:12:00,110.13,110.155,110.11,110.12,881300006.0
2008-08-12 11:13:00,110.12,110.13,110.11,110.11,584700001.0
2008-08-12 11:14:00,110.11,110.11,110.09,110.1,677000001.0
2008-08-12 11:15:00,110.095,110.13,110.09,110.125,494100000.0
2008-08-12 11:16:00,110.125,110.15,110.115,110.13,465599999.0
2008-08-12 11:17:00,110.13,110.16,110.13,110.16,721999999.0
2008-08-12 11:18:00,110.16,110.22,110.16,110.17,1148800004.0
2008-08-12 11:19:00,110.16,110.17,110.095,110.11,1164100003.0
2008-08-12 11:20:00,110.11,110.155,110.105,110.14,740300001.0
2008-08-12 11:21:00,110.135,110.14,110.125,110.13,600100000.0
2008-08-12 11:22:00,110.13,110.13,110.11,110.115,479200000.0
2008-08-12 11:23:00,110.115,110.13,110.1,110.12,714200000.0
2008-08-12 11:24:00,110.12,110.14,110.12,110.14,350900000.0
2008-08-12 11:25:00,110.14,110.145,110.13,110.14,483900005.0
2008-08-12 11:26:00,110.14,110.15,110.14,110.15,279800000.0
2008-08-12 11:27:00,110.16,110.19,110.15,110.17,830800000.0
2008-08-12 11:28:00,110.185,110.22,110.17,110.2,1000499999.0
2008-08-12 11:29:00,110.2,110.22,110.195,110.21,611400000.0
2008-08-12 11:30:00,110.21,110.265,110.21,110.26,671800000.0
2008-08-12 11:31:00,110.265,110.275,110.235,110.245,1096100001.0
2008-08-12 11:32:00,110.25,110.26,110.245,110.25,512300000.0
2008-08-12 11:33:00,110.25,110.275,110.25,110.27,970100002.0
2008-08-12 11:34:00,110.27,110.275,110.25,110.265,934000000.0
2008-08-12 11:35:00,110.26,110.33,110.26,110.325,688899998.0
2008-08-12 11:36:00,110.33,110.34,110.31,110.31,706400001.0
2008-08-12 11:37:00,110.31,110.31,110.27,110.28,778600000.0
2008-08-12 11:38:00,110.28,110.285,110.23,110.24,1079399999.0
2008-08-12 11:39:00,110.24,110.28,110.235,110.24,1086999999.0
2008-08-12 11:40:00,110.245,110.255,110.225,110.24,636200000.0
2008-08-12 11:41:00,110.235,110.27,110.23,110.26,591399997.0
2008-08-12 11:42:00,110.26,110.31,110.255,110.3,522700001.0
2008-08-12 11:43:00,110.305,110.31,110.265,110.27,1447899997.0
2008-08-12 11:44:00,110.275,110.285,110.25,110.255,451000000.0
2008-08-12 11:45:00,110.26,110.26,110.24,110.25,256700001.0
2008-08-12 11:46:00,110.25,110.26,110.23,110.245,650200000.0
2008-08-12 11:47:00,110.24,110.27,110.24,110.255,843900001.0
2008-08-12 11:48:00,110.255,110.27,110.23,110.265,1119299998.0
2008-08-12 11:49:00,110.265,110.28,110.25,110.28,581000000.0
2008-08-12 11:50:00,110.28,110.295,110.25,110.26,773000000.0
2008-08-12 11:51:00,110.25,110.265,110.24,110.25,420800000.0
2008-08-12 11:52:00,110.25,110.27,110.245,110.255,636500001.0
2008-08-12 11:53:00,110.255,110.27,110.255,110.265,291800000.0
2008-08-12 11:54:00,110.265,110.265,110.24,110.24,283900000.0
2008-08-12 11:55:00,110.24,110.32,110.23,110.32,1078899999.0
2008-08-12 11:56:00,110.32,110.34,110.315,110.335,890100001.0
2008-08-12 11:57:00,110.34,110.35,110.245,110.26,1319100001.0
2008-08-12 11:58:00,110.265,110.29,110.25,110.25,995999999.0
2008-08-12 11:59:00,110.25,110.255,110.24,110.24,598100000.0
2008-08-12 12:00:00,110.24,110.27,110.24,110.25,1106500001.0
2008-08-12 12:01:00,110.25,110.27,110.235,110.27,401500000.0
2008-08-12 12:02:00,110.265,110.29,110.265,110.27,525599998.0
2008-08-12 12:03:00,110.27,110.295,110.27,110.29,395900001.0
2008-08-12 12:04:00,110.29,110.3,110.27,110.27,790900001.0
2008-08-12 12:05:00,110.27,110.28,110.265,110.28,405800000.0
2008-08-12 12:06:00,110.28,110.28,110.245,110.25,1078699998.0
2008-08-12 12:07:00,110.25,110.26,110.235,110.25,717699998.0
2008-08-12 12:08:00,110.255,110.26,110.25,110.25,340300000.0
2008-08-12 12:09:00,110.25,110.265,110.25,110.265,344100000.0
2008-08-12 12:10:00,110.265,110.265,110.255,110.26,376700000.0
2008-08-12 12:11:00,110.26,110.27,110.255,110.27,335399997.0
2008-08-12 12:12:00,110.26,110.275,110.26,110.27,636800002.0
2008-08-12 12:13:00,110.27,110.275,110.26,110.26,284400001.0
2008-08-12 12:14:00,110.26,110.27,110.25,110.27,459100001.0
2008-08-12 12:15:00,110.265,110.28,110.265,110.275,145300000.0
2008-08-12 12:16:00,110.28,110.28,110.255,110.275,447500000.0
2008-08-12 12:17:00,110.28,110.29,110.27,110.275,463499999.0
2008-08-12 12:18:00,110.28,110.28,110.25,110.26,498100000.0
2008-08-12 12:19:00,110.26,110.265,110.255,110.26,262800000.0
2008-08-12 12:20:00,110.265,110.265,110.26,110.265,211200000.0
2008-08-12 12:21:00,110.265,110.27,110.265,110.265,228900000.0
2008-08-12 12:22:00,110.265,110.27,110.265,110.265,493000003.0
2008-08-12 12:23:00,110.265,110.27,110.255,110.265,402600000.0
2008-08-12 12:24:00,110.265,110.265,110.25,110.25,238000000.0
2008-08-12 12:25:00,110.25,110.25,110.17,110.18,776800004.0
2008-08-12 12:26:00,110.18,110.185,110.15,110.15,424100000.0
2008-08-12 12:27:00,110.15,110.17,110.14,110.14,724399999.0
2008-08-12 12:28:00,110.14,110.17,110.14,110.15,792099999.0
2008-08-12 12:29:00,110.145,110.16,110.14,110.14,560600000.0
2008-08-12 12:30:00,110.14,110.17,110.135,110.15,851400004.0
2008-08-12 12:31:00,110.15,110.17,110.15,110.17,246200000.0
2008-08-12 12:32:00,110.17,110.2,110.17,110.2,534600000.0
2008-08-12 12:33:00,110.195,110.23,110.195,110.2,867099996.0
2008-08-12 12:34:00,110.2,110.2,110.18,110.19,535400000.0
2008-08-12 12:35:00,110.19,110.21,110.17,110.18,479299999.0
2008-08-12 12:36:00,110.18,110.2,110.18,110.185,180300000.0
2008-08-12 12:37:00,110.185,110.185,110.17,110.17,232800000.0
2008-08-12 12:38:00,110.17,110.17,110.16,110.17,503799997.0
2008-08-12 12:39:00,110.165,110.2,110.155,110.2,449400001.0
2008-08-12 12:40:00,110.195,110.24,110.195,110.22,679300000.0
2008-08-12 12:41:00,110.22,110.23,110.2,110.225,359999996.0
2008-08-12 12:42:00,110.225,110.225,110.2,110.22,452800001.0
2008-08-12 12:43:00,110.225,110.23,110.215,110.215,460000000.0
2008-08-12 12:44:00,110.215,110.22,110.155,110.16,970600000.0
2008-08-12 12:45:00,110.16,110.18,110.16,110.18,301200000.0
2008-08-12 12:46:00,110.18,110.19,110.175,110.18,287500000.0
2008-08-12 12:47:00,110.185,110.185,110.165,110.17,368500000.0
2008-08-12 12:48:00,110.17,110.18,110.165,110.17,216900000.0
2008-08-12 12:49:00,110.17,110.17,110.15,110.155,243600000.0
2008-08-12 12:50:00,110.16,110.16,110.15,110.15,531000000.0
2008-08-12 12:51:00,110.15,110.15,110.12,110.13,669800000.0
2008-08-12 12:52:00,110.125,110.14,110.12,110.125,525600000.0
2008-08-12 12:53:00,110.12,110.12,110.095,110.105,568200000.0
2008-08-12 12:54:00,110.11,110.12,110.095,110.1,598600000.0
2008-08-12 12:55:00,110.1,110.12,110.1,110.11,459500000.0
2008-08-12 12:56:00,110.12,110.14,110.12,110.125,339900000.0
2008-08-12 12:57:00,110.125,110.15,110.125,110.15,620900005.0
2008-08-12 12:58:00,110.15,110.17,110.135,110.17,941399996.0
2008-08-12 12:59:00,110.165,110.21,110.145,110.19,655800001.0
2008-08-12 13:00:00,110.2,110.2,110.185,110.19,215800000.0
2008-08-12 13:01:00,110.19,110.2,110.185,110.19,171000000.0
2008-08-12 13:02:00,110.19,110.2,110.19,110.195,138800000.0
2008-08-12 13:03:00,110.195,110.205,110.185,110.19,295000001.0
2008-08-12 13:04:00,110.19,110.2,110.18,110.185,525900003.0
2008-08-12 13:05:00,110.185,110.185,110.165,110.17,138400000.0
2008-08-12 13:06:00,110.17,110.19,110.165,110.185,609499999.0
2008-08-12 13:07:00,110.185,110.2,110.17,110.19,453000000.0
2008-08-12 13:08:00,110.19,110.27,110.19,110.27,868100002.0
2008-08-12 13:09:00,110.26,110.28,110.22,110.23,899900001.0
2008-08-12 13:10:00,110.23,110.24,110.205,110.23,502500002.0
2008-08-12 13:11:00,110.235,110.235,110.205,110.205,447700004.0
2008-08-12 13:12:00,110.215,110.22,110.17,110.21,699200003.0
2008-08-12 13:13:00,110.21,110.215,110.195,110.2,741999998.0
2008-08-12 13:14:00,110.21,110.215,110.205,110.21,409299999.0
2008-08-12 13:15:00,110.205,110.21,110.205,110.21,303600001.0
2008-08-12 13:16:00,110.21,110.21,110.21,110.21,225900000.0
2008-08-12 13:17:00,110.21,110.26,110.21,110.255,370000000.0
2008-08-12 13:18:00,110.255,110.255,110.24,110.25,444500000.0
2008-08-12 13:19:00,110.25,110.25,110.245,110.245,153300000.0
2008-08-12 13:20:00,110.245,110.255,110.23,110.23,348300001.0
2008-08-12 13:21:00,110.23,110.23,110.19,110.205,592800000.0
2008-08-12 13:22:00,110.205,110.205,110.155,110.155,549400001.0
2008-08-12 13:23:00,110.155,110.165,110.15,110.165,320300001.0
2008-08-12 13:24:00,110.165,110.18,110.165,110.18,332400000.0
2008-08-12 13:25:00,110.18,110.2,110.18,110.19,547900001.0
2008-08-12 13:26:00,110.19,110.21,110.19,110.195,395000000.0
2008-08-12 13:27:00,110.195,110.2,110.17,110.17,358800001.0
2008-08-12 13:28:00,110.165,110.17,110.15,110.17,457200003.0
2008-08-12 13:29:00,110.18,110.18,110.16,110.17,291200000.0
2008-08-12 13:30:00,110.17,110.17,110.16,110.16,201000000.0
2008-08-12 13:31:00,110.16,110.17,110.16,110.165,484500000.0
2008-08-12 13:32:00,110.165,110.17,110.165,110.165,286400000.0
2008-08-12 13:33:00,110.165,110.17,110.15,110.155,464600001.0
2008-08-12 13:34:00,110.155,110.16,110.14,110.155,958799997.0
2008-08-12 13:35:00,110.155,110.185,110.155,110.165,706700000.0
2008-08-12 13:36:00,110.165,110.175,110.15,110.17,709300000.0
2008-08-12 13:37:00,110.17,110.17,110.16,110.16,242500002.0
2008-08-12 13:38:00,110.155,110.18,110.15,110.18,429199996.0
2008-08-12 13:39:00,110.18,110.19,110.18,110.185,543299999.0
2008-08-12 13:40:00,110.19,110.2,110.19,110.195,191200000.0
2008-08-12 13:41:00,110.195,110.2,110.185,110.19,298500001.0
2008-08-12 13:42:00,110.19,110.19,110.165,110.165,853900000.0
2008-08-12 13:43:00,110.16,110.19,110.15,110.155,919200000.0
2008-08-12 13:44:00,110.155,110.185,110.15,110.16,879800002.0
2008-08-12 13:45:00,110.16,110.17,110.145,110.16,922600003.0
2008-08-12 13:46:00,110.16,110.175,110.15,110.15,1009800000.0
2008-08-12 13:47:00,110.16,110.16,110.135,110.15,696700000.0
2008-08-12 13:48:00,110.15,110.155,110.145,110.155,278700001.0
2008-08-12 13:49:00,110.155,110.155,110.135,110.14,316600000.0
2008-08-12 13:50:00,110.14,110.14,110.14,110.14,260600000.0
2008-08-12 13:51:00,110.14,110.14,110.105,110.11,466900001.0
2008-08-12 13:52:00,110.115,110.115,110.075,110.08,606400002.0
2008-08-12 13:53:00,110.08,110.105,110.07,110.1,587199999.0
2008-08-12 13:54:00,110.1,110.11,110.07,110.07,1068000000.0
2008-08-12 13:55:00,110.07,110.095,110.06,110.06,627300000.0
2008-08-12 13:56:00,110.06,110.1,110.05,110.09,646300000.0
2008-08-12 13:57:00,110.09,110.125,110.08,110.115,777100004.0
2008-08-12 13:58:00,110.115,110.12,110.105,110.11,716799999.0
2008-08-12 13:59:00,110.11,110.12,110.105,110.115,379400000.0
2008-08-12 14:00:00,110.11,110.115,110.095,110.105,434100001.0
2008-08-12 14:01:00,110.105,110.13,110.1,110.13,406600000.0
2008-08-12 14:02:00,110.13,110.13,110.1,110.1,698300004.0
2008-08-12 14:03:00,110.1,110.1,110.09,110.09,427700000.0
2008-08-12 14:04:00,110.09,110.095,110.09,110.09,270500000.0
2008-08-12 14:05:00,110.09,110.09,110.065,110.07,228100001.0
2008-08-12 14:06:00,110.07,110.07,110.005,110.005,928500000.0
2008-08-12 14:07:00,110.005,110.01,109.96,109.965,980600001.0
2008-08-12 14:08:00,109.965,110.025,109.96,110.02,603100000.0
2008-08-12 14:09:00,110.02,110.02,110.01,110.01,182800000.0
2008-08-12 14:10:00,110.01,110.04,110.01,110.04,645800001.0
2008-08-12 14:11:00,110.04,110.04,110.015,110.025,536400000.0
2008-08-12 14:12:00,110.025,110.03,110.01,110.02,564000000.0
2008-08-12 14:13:00,110.02,110.03,110.01,110.01,255500000.0
2008-08-12 14:14:00,110.01,110.015,109.995,110.0,428300000.0
2008-08-12 14:15:00,110.0,110.0,109.965,109.99,538200000.0
2008-08-12 14:16:00,109.99,110.0,109.975,109.98,396699999.0
2008-08-12 14:17:00,109.98,109.98,109.94,109.955,560299999.0
2008-08-12 14:18:00,109.955,109.98,109.955,109.97,606900000.0
2008-08-12 14:19:00,109.97,109.98,109.945,109.96,1399800004.0
2008-08-12 14:20:00,109.96,109.96,109.92,109.95,605599999.0
2008-08-12 14:21:00,109.95,109.95,109.9,109.91,853399999.0
2008-08-12 14:22:00,109.91,109.92,109.895,109.9,803999999.0
2008-08-12 14:23:00,109.9,109.915,109.9,109.9,282000000.0
2008-08-12 14:24:00,109.9,109.9,109.88,109.89,589000000.0
2008-08-12 14:25:00,109.89,109.93,109.89,109.92,619499999.0
2008-08-12 14:26:00,109.91,109.94,109.89,109.9,873799999.0
2008-08-12 14:27:00,109.9,109.9,109.88,109.89,562800000.0
2008-08-12 14:28:00,109.89,109.95,109.89,109.94,381800000.0
2008-08-12 14:29:00,109.94,109.94,109.865,109.89,420900001.0
2008-08-12 14:30:00,109.925,110.06,109.925,110.035,830700000.0
2008-08-12 14:31:00,110.035,110.035,109.975,110.0,1852500005.0
2008-08-12 14:32:00,110.0,110.05,110.0,110.005,1044300001.0
2008-08-12 14:33:00,110.01,110.04,110.005,110.01,851900000.0
2008-08-12 14:34:00,110.01,110.03,109.99,109.99,804899998.0
2008-08-12 14:35:00,109.99,110.005,109.915,109.915,2031199989.0
2008-08-12 14:36:00,109.915,109.92,109.87,109.88,968800005.0
2008-08-12 14:37:00,109.88,109.89,109.87,109.885,613999998.0
2008-08-12 14:38:00,109.885,109.89,109.83,109.83,1234999998.0
2008-08-12 14:39:00,109.83,109.83,109.76,109.76,1229700004.0
2008-08-12 14:40:00,109.76,109.78,109.75,109.78,819599998.0
2008-08-12 14:41:00,109.785,109.83,109.785,109.81,1042700000.0
2008-08-12 14:42:00,109.81,109.84,109.795,109.8,939800001.0
2008-08-12 14:43:00,109.8,109.82,109.79,109.82,655899999.0
2008-08-12 14:44:00,109.815,109.835,109.8,109.83,992700001.0
2008-08-12 14:45:00,109.83,109.83,109.75,109.755,1045400002.0
2008-08-12 14:46:00,109.755,109.76,109.67,109.685,1151100001.0
2008-08-12 14:47:00,109.685,109.765,109.685,109.73,1051899999.0
2008-08-12 14:48:00,109.73,109.815,109.73,109.81,530899998.0
2008-08-12 14:49:00,109.81,109.82,109.78,109.8,467800003.0
2008-08-12 14:50:00,109.8,109.82,109.785,109.81,521800000.0
2008-08-12 14:51:00,109.82,109.88,109.81,109.855,572700000.0
2008-08-12 14:52:00,109.855,109.855,109.84,109.84,405000000.0
2008-08-12 14:53:00,109.845,109.86,109.82,109.86,452299999.0
2008-08-12 14:54:00,109.86,109.87,109.855,109.865,800400001.0
2008-08-12 14:55:00,109.865,109.91,109.855,109.89,551700003.0
2008-08-12 14:56:00,109.89,109.9,109.855,109.855,744600001.0
2008-08-12 14:57:00,109.86,109.86,109.84,109.845,405099999.0
2008-08-12 14:58:00,109.845,109.89,109.845,109.865,435500000.0
2008-08-12 14:59:00,109.865,109.87,109.85,109.85,453800000.0
2008-08-12 15:00:00,109.85,109.85,109.84,109.85,655599997.0
2008-08-12 15:01:00,109.85,109.86,109.85,109.85,333599998.0
2008-08-12 15:02:00,109.85,109.89,109.845,109.88,642300000.0
2008-08-12 15:03:00,109.89,109.89,109.855,109.88,741599994.0
2008-08-12 15:04:00,109.88,109.91,109.88,109.885,770299999.0
2008-08-12 15:05:00,109.89,109.89,109.855,109.855,552100000.0
2008-08-12 15:06:00,109.855,109.86,109.825,109.825,643300000.0
2008-08-12 15:07:00,109.825,109.83,109.775,109.79,1021500003.0
2008-08-12 15:08:00,109.79,109.805,109.78,109.8,577299998.0
2008-08-12 15:09:00,109.8,109.81,109.77,109.775,1089599993.0
2008-08-12 15:10:00,109.775,109.83,109.775,109.81,1003700002.0
2008-08-12 15:11:00,109.81,109.84,109.81,109.84,466300000.0
2008-08-12 15:12:00,109.84,109.85,109.805,109.81,484300001.0
2008-08-12 15:13:00,109.815,109.83,109.78,109.81,1176200003.0
2008-08-12 15:14:00,109.81,109.81,109.755,109.76,1231000002.0
2008-08-12 15:15:00,109.76,109.79,109.75,109.76,904199999.0
2008-08-12 15:16:00,109.76,109.76,109.71,109.72,1068699999.0
2008-08-12 15:17:00,109.725,109.745,109.71,109.73,552800000.0
2008-08-12 15:18:00,109.73,109.76,109.73,109.74,572300001.0
2008-08-12 15:19:00,109.74,109.76,109.74,109.745,327700000.0
2008-08-12 15:20:00,109.745,109.76,109.735,109.75,725900000.0
2008-08-12 15:21:00,109.75,109.785,109.75,109.785,488300000.0
2008-08-12 15:22:00,109.785,109.82,109.77,109.77,750200003.0
2008-08-12 15:23:00,109.77,109.78,109.745,109.78,427300002.0
2008-08-12 15:24:00,109.785,109.825,109.785,109.82,392200000.0
2008-08-12 15:25:00,109.82,109.82,109.8,109.82,358300000.0
2008-08-12 15:26:00,109.82,109.83,109.81,109.81,399800000.0
2008-08-12 15:27:00,109.81,109.83,109.8,109.83,471500000.0
2008-08-12 15:28:00,109.83,109.83,109.805,109.81,308700000.0
2008-08-12 15:29:00,109.805,109.82,109.8,109.8,476899999.0
2008-08-12 15:30:00,109.8,109.84,109.79,109.83,883700002.0
2008-08-12 15:31:00,109.83,109.88,109.83,109.86,878899999.0
2008-08-12 15:32:00,109.86,109.89,109.84,109.85,834200002.0
2008-08-12 15:33:00,109.855,109.89,109.855,109.87,589300000.0
2008-08-12 15:34:00,109.87,109.87,109.82,109.83,562999997.0
2008-08-12 15:35:00,109.83,109.88,109.83,109.865,499900000.0
2008-08-12 15:36:00,109.865,109.87,109.855,109.87,636199999.0
2008-08-12 15:37:00,109.865,109.87,109.84,109.85,506300000.0
2008-08-12 15:38:00,109.84,109.86,109.81,109.81,648100000.0
2008-08-12 15:39:00,109.81,109.81,109.78,109.79,737100001.0
2008-08-12 15:40:00,109.785,109.82,109.785,109.8,397000000.0
2008-08-12 15:41:00,109.8,109.81,109.8,109.81,317500000.0
2008-08-12 15:42:00,109.81,109.87,109.81,109.82,815300001.0
2008-08-12 15:43:00,109.82,109.87,109.82,109.86,1366199998.0
2008-08-12 15:44:00,109.85,109.875,109.845,109.86,442300000.0
2008-08-12 15:45:00,109.86,109.87,109.835,109.86,531200002.0
2008-08-12 15:46:00,109.86,109.88,109.86,109.88,429600001.0
2008-08-12 15:47:00,109.88,109.88,109.86,109.87,376200000.0
2008-08-12 15:48:00,109.87,109.88,109.865,109.87,343700000.0
2008-08-12 15:49:00,109.865,109.89,109.835,109.86,847300003.0
2008-08-12 15:50:00,109.86,109.87,109.825,109.86,722299999.0
2008-08-12 15:51:00,109.87,109.89,109.85,109.87,851199995.0
2008-08-12 15:52:00,109.87,109.89,109.835,109.875,1852099990.0
2008-08-12 15:53:00,109.88,109.89,109.855,109.87,1058499997.0
2008-08-12 15:54:00,109.87,109.87,109.83,109.83,802699998.0
2008-08-12 15:55:00,109.825,109.83,109.8,109.8,1012300002.0
2008-08-12 15:56:00,109.795,109.83,109.78,109.82,872200000.0
2008-08-12 15:57:00,109.82,109.835,109.805,109.82,666300000.0
2008-08-12 15:58:00,109.82,109.84,109.81,109.82,824200001.0
2008-08-12 15:59:00,109.82,109.835,109.81,109.835,480100001.0
2008-08-12 16:00:00,109.84,109.88,109.81,109.82,1071500002.0
2008-08-12 16:01:00,109.825,109.83,109.8,109.81,699800001.0
2008-08-12 16:02:00,109.815,109.83,109.795,109.81,835400000.0
2008-08-12 16:03:00,109.81,109.845,109.805,109.825,972900001.0
2008-08-12 16:04:00,109.825,109.87,109.825,109.87,727700001.0
2008-08-12 16:05:00,109.87,109.87,109.86,109.87,387000000.0
2008-08-12 16:06:00,109.87,109.88,109.845,109.855,645600002.0
2008-08-12 16:07:00,109.855,109.86,109.83,109.845,670800000.0
2008-08-12 16:08:00,109.84,109.85,109.81,109.83,801300000.0
2008-08-12 16:09:00,109.83,109.85,109.82,109.825,733600001.0
2008-08-12 16:10:00,109.83,109.835,109.825,109.835,411800001.0
2008-08-12 16:11:00,109.835,109.85,109.82,109.835,516999998.0
2008-08-12 16:12:00,109.835,109.89,109.835,109.89,375499999.0
2008-08-12 16:13:00,109.89,109.89,109.87,109.88,500200000.0
2008-08-12 16:14:00,109.88,109.885,109.855,109.88,1028700001.0
2008-08-12 16:15:00,109.885,109.93,109.88,109.925,905000000.0
2008-08-12 16:16:00,109.925,109.93,109.89,109.89,736000000.0
2008-08-12 16:17:00,109.89,109.89,109.86,109.865,968799998.0
2008-08-12 16:18:00,109.865,109.895,109.83,109.85,1262500003.0
2008-08-12 16:19:00,109.85,109.855,109.795,109.8,1248000001.0
2008-08-12 16:20:00,109.8,109.82,109.8,109.8,642599999.0
2008-08-12 16:21:00,109.8,109.81,109.785,109.79,633599998.0
2008-08-12 16:22:00,109.78,109.805,109.78,109.8,662700004.0
2008-08-12 16:23:00,109.8,109.82,109.76,109.76,1047400003.0
2008-08-12 16:24:00,109.76,109.775,109.74,109.745,1015799999.0
2008-08-12 16:25:00,109.745,109.755,109.73,109.73,877800003.0
2008-08-12 16:26:00,109.73,109.74,109.705,109.705,840900001.0
2008-08-12 16:27:00,109.705,109.74,109.685,109.735,986989201.0
2008-08-12 16:28:00,109.735,109.76,109.735,109.74,877200000.0
2008-08-12 16:29:00,109.74,109.74,109.71,109.71,1024573799.0
2008-08-12 16:30:00,109.715,109.725,109.69,109.69,619000000.0
2008-08-12 16:31:00,109.69,109.715,109.68,109.71,722900002.0
2008-08-12 16:32:00,109.7,109.71,109.69,109.7,552700000.0
2008-08-12 16:33:00,109.7,109.72,109.69,109.71,550000002.0
2008-08-12 16:34:00,109.71,109.72,109.68,109.71,662500000.0
2008-08-12 16:35:00,109.71,109.71,109.66,109.67,1127100002.0
2008-08-12 16:36:00,109.665,109.67,109.645,109.67,562100000.0
2008-08-12 16:37:00,109.67,109.69,109.67,109.68,551500000.0
2008-08-12 16:38:00,109.68,109.68,109.665,109.665,607299998.0
2008-08-12 16:39:00,109.66,109.66,109.625,109.655,596899999.0
2008-08-12 16:40:00,109.655,109.69,109.655,109.66,381800000.0
2008-08-12 16:41:00,109.66,109.69,109.66,109.69,336500000.0
2008-08-12 16:42:00,109.69,109.745,109.69,109.74,391900001.0
2008-08-12 16:43:00,109.74,109.775,109.735,109.755,390500001.0
2008-08-12 16:44:00,109.755,109.76,109.735,109.75,481100000.0
2008-08-12 16:45:00,109.75,109.75,109.74,109.745,347900000.0
2008-08-12 16:46:00,109.745,109.75,109.72,109.74,532700000.0
2008-08-12 16:47:00,109.74,109.745,109.735,109.74,321600000.0
2008-08-12 16:48:00,109.74,109.76,109.735,109.74,822600000.0
2008-08-12 16:49:00,109.74,109.76,109.74,109.75,281900000.0
2008-08-12 16:50:00,109.75,109.755,109.74,109.75,205099999.0
2008-08-12 16:51:00,109.75,109.76,109.74,109.745,371600003.0
2008-08-12 16:52:00,109.745,109.745,109.72,109.72,252200000.0
2008-08-12 16:53:00,109.72,109.73,109.72,109.73,136800000.0
2008-08-12 16:54:00,109.73,109.73,109.725,109.73,131800000.0
2008-08-12 16:55:00,109.73,109.75,109.73,109.75,440000000.0
2008-08-12 16:56:00,109.75,109.76,109.74,109.75,373900000.0
2008-08-12 16:57:00,109.75,109.77,109.74,109.77,489400001.0
2008-08-12 16:58:00,109.77,109.78,109.755,109.755,753700001.0
2008-08-12 16:59:00,109.76,109.76,109.72,109.72,650800000.0
2008-08-12 17:00:00,109.72,109.73,109.72,109.73,261500000.0
2008-08-12 17:01:00,109.73,109.74,109.72,109.735,785600000.0
2008-08-12 17:02:00,109.735,109.74,109.705,109.71,582399999.0
2008-08-12 17:03:00,109.715,109.715,109.7,109.71,406800000.0
2008-08-12 17:04:00,109.71,109.71,109.685,109.685,621999999.0
2008-08-12 17:05:00,109.69,109.71,109.685,109.71,647399999.0
2008-08-12 17:06:00,109.705,109.76,109.705,109.76,1033500003.0
2008-08-12 17:07:00,109.76,109.795,109.76,109.78,998999999.0
2008-08-12 17:08:00,109.78,109.78,109.73,109.745,906900001.0
2008-08-12 17:09:00,109.74,109.79,109.74,109.785,570200000.0
2008-08-12 17:10:00,109.785,109.785,109.725,109.735,754800002.0
2008-08-12 17:11:00,109.735,109.74,109.715,109.73,1155800002.0
2008-08-12 17:12:00,109.73,109.74,109.72,109.73,207000000.0
2008-08-12 17:13:00,109.73,109.745,109.72,109.72,523200000.0
2008-08-12 17:14:00,109.72,109.79,109.71,109.77,809200000.0
2008-08-12 17:15:00,109.77,109.78,109.755,109.78,530500000.0
2008-08-12 17:16:00,109.78,109.82,109.78,109.78,553800001.0
2008-08-12 17:17:00,109.78,109.79,109.775,109.79,448900001.0
2008-08-12 17:18:00,109.78,109.78,109.76,109.78,692200000.0
2008-08-12 17:19:00,109.78,109.81,109.765,109.765,497100000.0
2008-08-12 17:20:00,109.765,109.78,109.76,109.77,662100000.0
2008-08-12 17:21:00,109.77,109.795,109.76,109.795,698300002.0
2008-08-12 17:22:00,109.795,109.815,109.78,109.815,666500000.0
2008-08-12 17:23:00,109.815,109.82,109.79,109.79,1066600000.0
2008-08-12 17:24:00,109.79,109.79,109.77,109.77,474900000.0
2008-08-12 17:25:00,109.765,109.785,109.75,109.77,723399996.0
2008-08-12 17:26:00,109.77,109.8,109.77,109.8,429300001.0
2008-08-12 17:27:00,109.795,109.8,109.78,109.8,492400000.0
2008-08-12 17:28:00,109.8,109.81,109.78,109.78,1117900001.0
2008-08-12 17:29:00,109.78,109.8,109.78,109.795,763900002.0
2008-08-12 17:30:00,109.795,109.82,109.795,109.8,875200000.0
2008-08-12 17:31:00,109.8,109.815,109.795,109.795,570400000.0
2008-08-12 17:32:00,109.795,109.82,109.79,109.81,987399999.0
2008-08-12 17:33:00,109.81,109.82,109.795,109.805,1221700004.0
2008-08-12 17:34:00,109.81,109.825,109.8,109.82,523200004.0
2008-08-12 17:35:00,109.815,109.815,109.795,109.8,622200002.0
2008-08-12 17:36:00,109.8,109.8,109.745,109.75,792300002.0
2008-08-12 17:37:00,109.75,109.755,109.73,109.75,657100001.0
2008-08-12 17:38:00,109.745,109.75,109.73,109.75,369800003.0
2008-08-12 17:39:00,109.75,109.76,109.735,109.74,417200001.0
2008-08-12 17:40:00,109.74,109.745,109.735,109.74,409600002.0
2008-08-12 17:41:00,109.735,109.75,109.73,109.74,464600000.0
2008-08-12 17:42:00,109.74,109.8,109.735,109.8,415900001.0
2008-08-12 17:43:00,109.8,109.81,109.785,109.8,700099999.0
2008-08-12 17:44:00,109.805,109.88,109.8,109.87,862900001.0
2008-08-12 17:45:00,109.87,109.89,109.86,109.885,432599999.0
2008-08-12 17:46:00,109.885,109.89,109.865,109.88,449400000.0
2008-08-12 17:47:00,109.88,109.89,109.865,109.865,410999998.0
2008-08-12 17:48:00,109.865,109.87,109.81,109.81,410900000.0
2008-08-12 17:49:00,109.825,109.83,109.78,109.78,1018000000.0
2008-08-12 17:50:00,109.78,109.79,109.765,109.77,593299999.0
2008-08-12 17:51:00,109.77,109.78,109.77,109.78,385700000.0
2008-08-12 17:52:00,109.79,109.805,109.78,109.8,565400000.0
2008-08-12 17:53:00,109.8,109.805,109.79,109.8,357600001.0
2008-08-12 17:54:00,109.805,109.81,109.78,109.78,450300004.0
2008-08-12 17:55:00,109.78,109.79,109.78,109.79,524600002.0
2008-08-12 17:56:00,109.79,109.79,109.78,109.78,252600000.0
2008-08-12 17:57:00,109.78,109.8,109.78,109.8,351399999.0
2008-08-12 17:58:00,109.8,109.81,109.78,109.785,208400002.0
2008-08-12 17:59:00,109.785,109.795,109.78,109.78,339600000.0
2008-08-12 18:00:00,109.78,109.78,109.74,109.75,471500001.0
2008-08-12 18:01:00,109.745,109.75,109.74,109.75,302000000.0
2008-08-12 18:02:00,109.75,109.75,109.75,109.75,239700000.0
2008-08-12 18:03:00,109.75,109.76,109.74,109.74,550900001.0
2008-08-12 18:04:00,109.74,109.75,109.74,109.75,140600000.0
2008-08-12 18:05:00,109.75,109.76,109.75,109.755,336799999.0
2008-08-12 18:06:00,109.755,109.795,109.755,109.79,283799998.0
2008-08-12 18:07:00,109.785,109.785,109.76,109.77,394000001.0
2008-08-12 18:08:00,109.77,109.78,109.77,109.78,299600000.0
2008-08-12 18:09:00,109.78,109.78,109.77,109.77,253000000.0
2008-08-12 18:10:00,109.77,109.785,109.76,109.77,336900000.0
2008-08-12 18:11:00,109.76,109.76,109.73,109.75,422300000.0
2008-08-12 18:12:00,109.75,109.77,109.75,109.76,441500000.0
2008-08-12 18:13:00,109.75,109.76,109.735,109.735,365200000.0
2008-08-12 18:14:00,109.735,109.74,109.73,109.73,611100000.0
2008-08-12 18:15:00,109.73,109.74,109.73,109.735,232299999.0
2008-08-12 18:16:00,109.735,109.76,109.735,109.75,816299996.0
2008-08-12 18:17:00,109.75,109.75,109.73,109.73,298600000.0
2008-08-12 18:18:00,109.73,109.75,109.73,109.735,519399998.0
2008-08-12 18:19:00,109.735,109.75,109.735,109.745,327499999.0
2008-08-12 18:20:00,109.745,109.78,109.74,109.755,860999999.0
2008-08-12 18:21:00,109.755,109.755,109.735,109.74,403500000.0
2008-08-12 18:22:00,109.74,109.745,109.735,109.745,235100000.0
2008-08-12 18:23:00,109.745,109.765,109.74,109.765,247700000.0
2008-08-12 18:24:00,109.765,109.775,109.755,109.76,470100000.0
2008-08-12 18:25:00,109.76,109.77,109.75,109.755,425399998.0
2008-08-12 18:26:00,109.755,109.76,109.75,109.75,215100000.0
2008-08-12 18:27:00,109.745,109.755,109.735,109.735,413900001.0
2008-08-12 18:28:00,109.745,109.745,109.73,109.73,477000000.0
2008-08-12 18:29:00,109.745,109.745,109.715,109.72,236300000.0
2008-08-12 18:30:00,109.72,109.73,109.72,109.73,286400001.0
2008-08-12 18:31:00,109.73,109.73,109.73,109.73,90700000.0
2008-08-12 18:32:00,109.73,109.74,109.73,109.74,96400000.0
2008-08-12 18:33:00,109.74,109.74,109.72,109.72,353600000.0
2008-08-12 18:34:00,109.72,109.72,109.7,109.7,872200000.0
2008-08-12 18:35:00,109.71,109.745,109.7,109.73,525900000.0
2008-08-12 18:36:00,109.73,109.76,109.73,109.755,624099999.0
2008-08-12 18:37:00,109.755,109.78,109.75,109.78,508100000.0
2008-08-12 18:38:00,109.78,109.78,109.775,109.78,189800000.0
2008-08-12 18:39:00,109.775,109.785,109.775,109.78,286300000.0
2008-08-12 18:40:00,109.78,109.78,109.745,109.745,420200000.0
2008-08-12 18:41:00,109.745,109.745,109.73,109.735,400500000.0
2008-08-12 18:42:00,109.735,109.755,109.735,109.75,678300000.0
2008-08-12 18:43:00,109.745,109.755,109.74,109.75,489100000.0
2008-08-12 18:44:00,109.75,109.775,109.75,109.765,550100000.0
2008-08-12 18:45:00,109.765,109.78,109.765,109.77,380000000.0
2008-08-12 18:46:00,109.77,109.77,109.745,109.75,323400000.0
2008-08-12 18:47:00,109.75,109.76,109.75,109.755,423800000.0
2008-08-12 18:48:00,109.75,109.75,109.72,109.74,619800000.0
2008-08-12 18:49:00,109.74,109.74,109.725,109.73,544000000.0
2008-08-12 18:50:00,109.73,109.745,109.715,109.73,754999998.0
2008-08-12 18:51:00,109.73,109.745,109.72,109.74,317300000.0
2008-08-12 18:52:00,109.735,109.74,109.725,109.735,765300000.0
2008-08-12 18:53:00,109.735,109.75,109.73,109.75,300100000.0
2008-08-12 18:54:00,109.75,109.785,109.745,109.78,605699999.0
2008-08-12 18:55:00,109.78,109.78,109.73,109.73,565300000.0
2008-08-12 18:56:00,109.73,109.76,109.725,109.755,642099998.0
2008-08-12 18:57:00,109.755,109.765,109.75,109.765,494499999.0
2008-08-12 18:58:00,109.755,109.77,109.755,109.76,313900000.0
2008-08-12 18:59:00,109.77,109.775,109.76,109.77,338000000.0
2008-08-12 19:00:00,109.775,109.795,109.775,109.795,545299999.0
2008-08-12 19:01:00,109.8,109.825,109.775,109.78,677600000.0
2008-08-12 19:02:00,109.78,109.78,109.76,109.765,421300000.0
2008-08-12 19:03:00,109.765,109.765,109.755,109.76,283500000.0
2008-08-12 19:04:00,109.76,109.78,109.76,109.77,234500000.0
2008-08-12 19:05:00,109.765,109.765,109.755,109.755,213500000.0
2008-08-12 19:06:00,109.755,109.76,109.735,109.735,389100000.0
2008-08-12 19:07:00,109.74,109.755,109.74,109.75,328400000.0
2008-08-12 19:08:00,109.75,109.77,109.75,109.77,99600000.0
2008-08-12 19:09:00,109.765,109.77,109.75,109.77,328800000.0
2008-08-12 19:10:00,109.765,109.765,109.74,109.74,426000000.0
2008-08-12 19:11:00,109.74,109.76,109.74,109.75,669999998.0
2008-08-12 19:12:00,109.745,109.745,109.74,109.74,175100000.0
2008-08-12 19:13:00,109.74,109.75,109.7,109.7,614800001.0
2008-08-12 19:14:00,109.7,109.72,109.7,109.715,377400000.0
2008-08-12 19:15:00,109.715,109.72,109.635,109.665,760500000.0
2008-08-12 19:16:00,109.665,109.67,109.64,109.65,287900000.0
2008-08-12 19:17:00,109.65,109.675,109.64,109.67,683200002.0
2008-08-12 19:18:00,109.67,109.67,109.66,109.665,318900000.0
2008-08-12 19:19:00,109.66,109.69,109.66,109.67,692599999.0
2008-08-12 19:20:00,109.67,109.675,109.665,109.675,317300000.0
2008-08-12 19:21:00,109.675,109.69,109.67,109.67,647100000.0
2008-08-12 19:22:00,109.67,109.705,109.665,109.705,641600000.0
2008-08-12 19:23:00,109.705,109.72,109.7,109.7,687800000.0
2008-08-12 19:24:00,109.7,109.7,109.645,109.665,1016300001.0
2008-08-12 19:25:00,109.665,109.68,109.66,109.68,226400000.0
2008-08-12 19:26:00,109.68,109.69,109.67,109.685,694300001.0
2008-08-12 19:27:00,109.685,109.7,109.685,109.685,208000000.0
2008-08-12 19:28:00,109.685,109.7,109.68,109.7,360200000.0
2008-08-12 19:29:00,109.7,109.705,109.675,109.685,512899997.0
2008-08-12 19:30:00,109.675,109.705,109.67,109.705,499799999.0
2008-08-12 19:31:00,109.705,109.705,109.665,109.67,693700000.0
2008-08-12 19:32:00,109.67,109.68,109.67,109.675,480500000.0
2008-08-12 19:33:00,109.675,109.685,109.675,109.685,422199999.0
2008-08-12 19:34:00,109.685,109.685,109.68,109.685,107700000.0
2008-08-12 19:35:00,109.685,109.7,109.685,109.69,207000000.0
2008-08-12 19:36:00,109.69,109.7,109.69,109.69,201400000.0
2008-08-12 19:37:00,109.69,109.69,109.68,109.68,122599999.0
2008-08-12 19:38:00,109.68,109.69,109.68,109.68,277400000.0
2008-08-12 19:39:00,109.68,109.68,109.67,109.67,50000000.0
2008-08-12 19:40:00,109.67,109.685,109.67,109.68,450800000.0
2008-08-12 19:41:00,109.68,109.68,109.65,109.65,1037100001.0
2008-08-12 19:42:00,109.65,109.68,109.65,109.68,677700003.0
2008-08-12 19:43:00,109.68,109.68,109.675,109.68,164700000.0
2008-08-12 19:44:00,109.68,109.715,109.68,109.71,397100000.0
2008-08-12 19:45:00,109.71,109.725,109.71,109.72,484699998.0
2008-08-12 19:46:00,109.72,109.735,109.72,109.73,591500000.0
2008-08-12 19:47:00,109.72,109.725,109.72,109.725,314200000.0
2008-08-12 19:48:00,109.725,109.725,109.72,109.72,323400000.0
2008-08-12 19:49:00,109.72,109.72,109.705,109.71,445800000.0
2008-08-12 19:50:00,109.705,109.705,109.68,109.695,593300000.0
2008-08-12 19:51:00,109.695,109.7,109.68,109.69,319400000.0
2008-08-12 19:52:00,109.685,109.705,109.685,109.7,282700000.0
2008-08-12 19:53:00,109.695,109.72,109.695,109.72,422999998.0
2008-08-12 19:54:00,109.72,109.72,109.68,109.68,513999999.0
2008-08-12 19:55:00,109.68,109.68,109.645,109.65,256399999.0
2008-08-12 19:56:00,109.65,109.66,109.645,109.65,480599996.0
2008-08-12 19:57:00,109.65,109.65,109.625,109.63,597399994.0
2008-08-12 19:58:00,109.63,109.635,109.605,109.61,657700000.0
2008-08-12 19:59:00,109.615,109.62,109.565,109.575,771000000.0
2008-08-12 20:00:00,109.575,109.595,109.57,109.575,1171799999.0
2008-08-12 20:01:00,109.575,109.585,109.55,109.56,1138500024.0
2008-08-12 20:02:00,109.56,109.605,109.56,109.6,900200010.0
2008-08-12 20:03:00,109.6,109.63,109.585,109.605,992900006.0
2008-08-12 20:04:00,109.605,109.615,109.58,109.58,660000003.0
2008-08-12 20:05:00,109.58,109.59,109.58,109.59,300500000.0
2008-08-12 20:06:00,109.59,109.59,109.58,109.585,313500002.0
2008-08-12 20:07:00,109.595,109.595,109.575,109.58,371100001.0
2008-08-12 20:08:00,109.58,109.59,109.58,109.59,64100000.0
2008-08-12 20:09:00,109.59,109.59,109.575,109.58,420300004.0
2008-08-12 20:10:00,109.58,109.59,109.56,109.56,625000007.0
2008-08-12 20:11:00,109.56,109.58,109.56,109.58,405600001.0
2008-08-12 20:12:00,109.58,109.58,109.57,109.58,329700000.0
2008-08-12 20:13:00,109.58,109.58,109.57,109.57,101100000.0
2008-08-12 20:14:00,109.58,109.59,109.57,109.58,418700001.0
2008-08-12 20:15:00,109.59,109.59,109.58,109.58,188900000.0
2008-08-12 20:16:00,109.58,109.58,109.57,109.575,244099999.0
2008-08-12 20:17:00,109.575,109.58,109.545,109.55,595999999.0
2008-08-12 20:18:00,109.55,109.555,109.53,109.53,962900009.0
2008-08-12 20:19:00,109.53,109.54,109.53,109.535,606300001.0
2008-08-12 20:20:00,109.535,109.535,109.525,109.53,536700006.0
2008-08-12 20:21:00,109.535,109.54,109.485,109.49,1118000009.0
2008-08-12 20:22:00,109.49,109.5,109.475,109.475,1008400005.0
2008-08-12 20:23:00,109.475,109.515,109.47,109.51,1014100001.0
2008-08-12 20:24:00,109.51,109.53,109.46,109.465,1061599995.0
2008-08-12 20:25:00,109.47,109.49,109.47,109.48,589900002.0
2008-08-12 20:26:00,109.48,109.5,109.48,109.5,398099998.0
2008-08-12 20:27:00,109.51,109.565,109.5,109.565,1090600000.0
2008-08-12 20:28:00,109.56,109.565,109.55,109.555,455600000.0
2008-08-12 20:29:00,109.555,109.57,109.555,109.56,395200004.0
2008-08-12 20:30:00,109.56,109.56,109.54,109.555,293000001.0
2008-08-12 20:31:00,109.555,109.555,109.545,109.555,276400000.0
2008-08-12 20:32:00,109.555,109.555,109.54,109.54,163400000.0
2008-08-12 20:33:00,109.54,109.545,109.535,109.535,79500000.0
2008-08-12 20:34:00,109.535,109.535,109.535,109.535,88900000.0
2008-08-12 20:35:00,109.535,109.54,109.535,109.54,93100000.0
2008-08-12 20:36:00,109.545,109.57,109.545,109.56,264400000.0
2008-08-12 20:37:00,109.56,109.57,109.55,109.56,173100000.0
2008-08-12 20:38:00,109.555,109.555,109.555,109.555,74799999.0
2008-08-12 20:39:00,109.555,109.56,109.55,109.55,178100000.0
2008-08-12 20:40:00,109.55,109.55,109.545,109.545,206500000.0
2008-08-12 20:41:00,109.545,109.55,109.545,109.545,164400001.0
2008-08-12 20:42:00,109.545,109.555,109.54,109.55,127800000.0
2008-08-12 20:43:00,109.55,109.55,109.55,109.55,2100000.0
2008-08-12 20:44:00,109.545,109.545,109.53,109.53,205000000.0
2008-08-12 20:45:00,109.53,109.55,109.53,109.55,216200000.0
2008-08-12 20:46:00,109.55,109.55,109.55,109.55,17000000.0
2008-08-12 20:47:00,109.55,109.55,109.525,109.525,655799998.0
2008-08-12 20:48:00,109.525,109.54,109.525,109.54,579899997.0
2008-08-12 20:49:00,109.54,109.55,109.54,109.54,375800000.0
2008-08-12 20:50:00,109.54,109.55,109.54,109.55,119099998.0
2008-08-12 20:51:00,109.545,109.545,109.54,109.54,169400000.0
2008-08-12 20:52:00,109.54,109.54,109.535,109.535,36200000.0
2008-08-12 20:53:00,109.535,109.54,109.51,109.51,262800000.0
2008-08-12 20:54:00,109.51,109.51,109.5,109.51,494100000.0
2008-08-12 20:55:00,109.505,109.52,109.5,109.52,629200003.0
2008-08-12 20:56:00,109.52,109.54,109.51,109.535,440700004.0
2008-08-12 20:57:00,109.535,109.55,109.52,109.52,706099998.0
2008-08-12 20:58:00,109.52,109.54,109.515,109.515,850100000.0
2008-08-12 20:59:00,109.515,109.52,109.49,109.49,349100001.0
2008-08-12 21:00:00,109.48,109.49,109.465,109.47,523000001.0
2008-08-12 21:01:00,109.46,109.46,109.405,109.42,1180099996.0
2008-08-12 21:02:00,109.42,109.43,109.4,109.41,1201400008.0
2008-08-12 21:03:00,109.41,109.41,109.35,109.37,920100004.0
2008-08-12 21:04:00,109.38,109.385,109.35,109.35,790100001.0
2008-08-12 21:05:00,109.355,109.365,109.355,109.36,273800000.0
2008-08-12 21:06:00,109.355,109.355,109.325,109.33,265000000.0
2008-08-12 21:07:00,109.33,109.35,109.31,109.315,766400002.0
2008-08-12 21:08:00,109.315,109.32,109.3,109.305,465300001.0
2008-08-12 21:09:00,109.305,109.335,109.305,109.325,726600001.0
2008-08-12 21:10:00,109.32,109.35,109.32,109.345,513600000.0
2008-08-12 21:11:00,109.345,109.36,109.34,109.355,786500001.0
2008-08-12 21:12:00,109.355,109.355,109.32,109.325,544800000.0
2008-08-12 21:13:00,109.325,109.325,109.29,109.32,643600000.0
2008-08-12 21:14:00,109.32,109.33,109.31,109.33,639699999.0
2008-08-12 21:15:00,109.33,109.33,109.31,109.33,635200001.0
2008-08-12 21:16:00,109.33,109.35,109.33,109.34,478200000.0
2008-08-12 21:17:00,109.335,109.35,109.315,109.34,475200001.0
2008-08-12 21:18:00,109.34,109.34,109.32,109.34,475000002.0
2008-08-12 21:19:00,109.335,109.36,109.32,109.335,557000000.0
2008-08-12 21:20:00,109.33,109.34,109.32,109.335,584100002.0
2008-08-12 21:21:00,109.34,109.34,109.33,109.34,296500001.0
2008-08-12 21:22:00,109.325,109.33,109.315,109.32,258499999.0
2008-08-12 21:23:00,109.325,109.33,109.31,109.325,373200000.0
2008-08-12 21:24:00,109.325,109.36,109.32,109.36,420200000.0
2008-08-12 21:25:00,109.355,109.36,109.34,109.35,361800000.0
2008-08-12 21:26:00,109.345,109.35,109.33,109.345,628600001.0
2008-08-12 21:27:00,109.345,109.35,109.34,109.345,241700000.0
2008-08-12 21:28:00,109.345,109.36,109.34,109.34,444100000.0
2008-08-12 21:29:00,109.335,109.35,109.33,109.33,497100000.0
2008-08-12 21:30:00,109.33,109.34,109.32,109.33,421000000.0
2008-08-12 21:31:00,109.33,109.33,109.305,109.315,528300004.0
2008-08-12 21:32:00,109.315,109.32,109.31,109.32,143300000.0
2008-08-12 21:33:00,109.32,109.32,109.3,109.3,437400001.0
2008-08-12 21:34:00,109.3,109.325,109.3,109.31,150700000.0
2008-08-12 21:35:00,109.305,109.32,109.3,109.315,524100000.0
2008-08-12 21:36:00,109.315,109.33,109.31,109.33,403400001.0
2008-08-12 21:37:00,109.33,109.33,109.31,109.31,199800000.0
2008-08-12 21:38:00,109.32,109.32,109.31,109.32,310700000.0
2008-08-12 21:39:00,109.315,109.32,109.31,109.31,293500001.0
2008-08-12 21:40:00,109.31,109.32,109.31,109.315,244600000.0
2008-08-12 21:41:00,109.315,109.32,109.315,109.32,259300000.0
2008-08-12 21:42:00,109.32,109.33,109.32,109.325,310400000.0
2008-08-12 21:43:00,109.325,109.37,109.325,109.36,331800001.0
2008-08-12 21:44:00,109.36,109.36,109.34,109.34,524200000.0
2008-08-12 21:45:00,109.34,109.35,109.335,109.35,283200000.0
2008-08-12 21:46:00,109.36,109.37,109.35,109.36,284900000.0
2008-08-12 21:47:00,109.355,109.37,109.355,109.37,282800000.0
2008-08-12 21:48:00,109.365,109.37,109.36,109.36,151800000.0
2008-08-12 21:49:00,109.36,109.38,109.36,109.37,438100001.0
2008-08-12 21:50:00,109.37,109.37,109.36,109.37,456400000.0
2008-08-12 21:51:00,109.37,109.37,109.35,109.35,247500000.0
2008-08-12 21:52:00,109.35,109.35,109.35,109.35,68800000.0
2008-08-12 21:53:00,109.345,109.36,109.34,109.345,339900000.0
2008-08-12 21:54:00,109.345,109.35,109.34,109.35,302100000.0
2008-08-12 21:55:00,109.345,109.35,109.31,109.315,445300000.0
2008-08-12 21:56:00,109.315,109.315,109.31,109.315,224900000.0
2008-08-12 21:57:00,109.315,109.335,109.315,109.335,352700000.0
2008-08-12 21:58:00,109.33,109.36,109.33,109.34,608300004.0
2008-08-12 21:59:00,109.34,109.34,109.325,109.34,367500001.0
2008-08-12 22:00:00,109.34,109.34,109.33,109.34,221300000.0
2008-08-12 22:01:00,109.34,109.35,109.33,109.35,138900000.0
2008-08-12 22:02:00,109.35,109.35,109.34,109.34,161700000.0
2008-08-12 22:03:00,109.335,109.335,109.335,109.335,43300001.0
2008-08-12 22:04:00,109.34,109.345,109.335,109.34,200700000.0
2008-08-12 22:05:00,109.345,109.35,109.345,109.35,170600000.0
2008-08-12 22:06:00,109.35,109.35,109.34,109.34,89000000.0
2008-08-12 22:07:00,109.345,109.35,109.34,109.34,85900000.0
2008-08-12 22:08:00,109.34,109.34,109.34,109.34,20500000.0
2008-08-12 22:09:00,109.335,109.335,109.335,109.335,52500000.0
2008-08-12 22:10:00,109.335,109.34,109.335,109.34,42700000.0
2008-08-12 22:11:00,109.34,109.34,109.33,109.33,95700000.0
2008-08-12 22:12:00,109.33,109.34,109.325,109.33,243699999.0
2008-08-12 22:13:00,109.33,109.33,109.33,109.33,3200000.0
2008-08-12 22:14:00,109.33,109.33,109.33,109.33,34000000.0
2008-08-12 22:15:00,109.33,109.34,109.33,109.33,134900000.0
2008-08-12 22:16:00,109.335,109.335,109.335,109.335,19200000.0
2008-08-12 22:17:00,109.335,109.34,109.33,109.33,80900000.0
2008-08-12 22:18:00,109.33,109.33,109.3,109.3,336300000.0
2008-08-12 22:19:00,109.3,109.32,109.3,109.32,358800000.0
2008-08-12 22:20:00,109.325,109.335,109.325,109.325,165700000.0
2008-08-12 22:21:00,109.325,109.325,109.3,109.315,319000000.0
2008-08-12 22:22:00,109.315,109.32,109.315,109.32,70200000.0
2008-08-12 22:23:00,109.315,109.32,109.31,109.31,116100000.0
2008-08-12 22:24:00,109.31,109.31,109.31,109.31,9700000.0
2008-08-12 22:25:00,109.315,109.33,109.315,109.325,96200000.0
2008-08-12 22:26:00,109.325,109.33,109.305,109.305,205100000.0
2008-08-12 22:27:00,109.3,109.305,109.3,109.3,169700000.0
2008-08-12 22:28:00,109.3,109.315,109.3,109.315,82000000.0
2008-08-12 22:29:00,109.315,109.315,109.305,109.305,70300000.0
2008-08-12 22:30:00,109.3,109.305,109.28,109.28,295100000.0
2008-08-12 22:31:00,109.29,109.325,109.29,109.315,312600000.0
2008-08-12 22:32:00,109.315,109.33,109.315,109.33,142500000.0
2008-08-12 22:33:00,109.33,109.33,109.31,109.32,178100000.0
2008-08-12 22:34:00,109.32,109.32,109.31,109.31,30100000.0
2008-08-12 22:35:00,109.31,109.31,109.3,109.31,87900000.0
2008-08-12 22:36:00,109.31,109.31,109.31,109.31,28300000.0
2008-08-12 22:37:00,109.315,109.32,109.315,109.32,60400000.0
2008-08-12 22:38:00,109.32,109.32,109.315,109.315,12600000.0
2008-08-12 22:39:00,109.32,109.32,109.3,109.3,174700000.0
2008-08-12 22:40:00,109.3,109.31,109.285,109.285,322600001.0
2008-08-12 22:41:00,109.285,109.29,109.255,109.285,516500000.0
2008-08-12 22:42:00,109.28,109.31,109.27,109.31,377000000.0
2008-08-12 22:43:00,109.31,109.31,109.295,109.3,226800000.0
2008-08-12 22:44:00,109.305,109.32,109.3,109.305,738700000.0
2008-08-12 22:45:00,109.31,109.32,109.285,109.285,321800000.0
2008-08-12 22:46:00,109.285,109.29,109.285,109.285,199400000.0
2008-08-12 22:47:00,109.285,109.285,109.27,109.28,209000000.0
2008-08-12 22:48:00,109.285,109.285,109.28,109.285,95600000.0
2008-08-12 22:49:00,109.285,109.285,109.285,109.285,30000000.0
2008-08-12 22:50:00,109.285,109.285,109.285,109.285,18800000.0
2008-08-12 22:51:00,109.285,109.29,109.275,109.28,359700000.0
2008-08-12 22:52:00,109.275,109.28,109.275,109.275,91700000.0
2008-08-12 22:53:00,109.275,109.285,109.275,109.285,45400000.0
2008-08-12 22:54:00,109.285,109.295,109.28,109.28,152400000.0
2008-08-12 22:55:00,109.28,109.28,109.25,109.26,286700001.0
2008-08-12 22:56:00,109.26,109.26,109.24,109.26,284500000.0
2008-08-12 22:57:00,109.26,109.26,109.235,109.25,392100004.0
2008-08-12 22:58:00,109.25,109.27,109.25,109.26,137500000.0
2008-08-12 22:59:00,109.26,109.285,109.255,109.27,403200002.0
2008-08-12 23:00:00,109.265,109.265,109.24,109.26,136500000.0
2008-08-12 23:01:00,109.25,109.26,109.235,109.25,152200000.0
2008-08-12 23:02:00,109.255,109.26,109.25,109.26,157200000.0
2008-08-12 23:03:00,109.26,109.27,109.25,109.27,158200000.0
2008-08-12 23:04:00,109.27,109.27,109.26,109.26,230100007.0
2008-08-12 23:05:00,109.27,109.27,109.25,109.25,26900000.0
2008-08-12 23:06:00,109.25,109.26,109.25,109.25,113700000.0
2008-08-12 23:07:00,109.25,109.26,109.235,109.235,265500002.0
2008-08-12 23:08:00,109.24,109.25,109.235,109.25,114300000.0
2008-08-12 23:09:00,109.25,109.26,109.245,109.25,117900000.0
2008-08-12 23:10:00,109.25,109.25,109.235,109.235,137700001.0
2008-08-12 23:11:00,109.24,109.245,109.215,109.22,632000001.0
2008-08-12 23:12:00,109.225,109.23,109.215,109.23,187799998.0
2008-08-12 23:13:00,109.22,109.23,109.22,109.23,61200000.0
2008-08-12 23:14:00,109.23,109.24,109.22,109.23,271400000.0
2008-08-12 23:15:00,109.235,109.24,109.23,109.23,56500000.0
2008-08-12 23:16:00,109.24,109.24,109.24,109.24,43700000.0
2008-08-12 23:17:00,109.235,109.25,109.235,109.24,114400000.0
2008-08-12 23:18:00,109.24,109.25,109.23,109.23,219200000.0
2008-08-12 23:19:00,109.23,109.24,109.22,109.24,91800001.0
2008-08-12 23:20:00,109.24,109.25,109.225,109.23,133500001.0
2008-08-12 23:21:00,109.24,109.24,109.225,109.23,104200000.0
2008-08-12 23:22:00,109.23,109.23,109.23,109.23,1600000.0
2008-08-12 23:23:00,109.22,109.24,109.22,109.24,154000001.0
2008-08-12 23:24:00,109.24,109.24,109.24,109.24,8600000.0
2008-08-12 23:25:00,109.23,109.23,109.21,109.23,178500002.0
2008-08-12 23:26:00,109.23,109.25,109.23,109.25,23400000.0
2008-08-12 23:27:00,109.25,109.25,109.24,109.25,9600000.0
2008-08-12 23:28:00,109.26,109.26,109.24,109.24,26600000.0
2008-08-12 23:29:00,109.24,109.25,109.24,109.25,56000000.0
2008-08-12 23:30:00,109.25,109.26,109.245,109.255,162800000.0
2008-08-12 23:31:00,109.25,109.25,109.22,109.23,221800000.0
2008-08-12 23:32:00,109.23,109.23,109.225,109.23,158400001.0
2008-08-12 23:33:00,109.23,109.255,109.23,109.255,262700000.0
2008-08-12 23:34:00,109.26,109.26,109.24,109.24,224400001.0
2008-08-12 23:35:00,109.24,109.24,109.235,109.24,51400000.0
2008-08-12 23:36:00,109.24,109.26,109.235,109.24,398100000.0
2008-08-12 23:37:00,109.24,109.25,109.23,109.235,295300000.0
2008-08-12 23:38:00,109.23,109.24,109.23,109.235,57500000.0
2008-08-12 23:39:00,109.235,109.235,109.235,109.235,19200000.0
2008-08-12 23:40:00,109.23,109.235,109.22,109.23,365500001.0
2008-08-12 23:41:00,109.23,109.25,109.22,109.25,399200000.0
2008-08-12 23:42:00,109.25,109.25,109.23,109.25,445500000.0
2008-08-12 23:43:00,109.25,109.25,109.24,109.24,63600000.0
2008-08-12 23:44:00,109.24,109.25,109.24,109.25,110600000.0
2008-08-12 23:45:00,109.25,109.25,109.25,109.25,5400000.0
2008-08-12 23:46:00,109.25,109.26,109.22,109.23,147200000.0
2008-08-12 23:47:00,109.23,109.24,109.23,109.24,184200000.0
2008-08-12 23:48:00,109.24,109.25,109.23,109.24,239600000.0
2008-08-12 23:49:00,109.24,109.26,109.24,109.24,227700000.0
2008-08-12 23:50:00,109.23,109.25,109.22,109.22,423199999.0
2008-08-12 23:51:00,109.22,109.23,109.21,109.23,261500000.0
2008-08-12 23:52:00,109.235,109.24,109.23,109.23,73200000.0
2008-08-12 23:53:00,109.235,109.25,109.235,109.25,70800000.0
2008-08-12 23:54:00,109.255,109.27,109.24,109.27,209800000.0
2008-08-12 23:55:00,109.26,109.275,109.26,109.27,58500000.0
2008-08-12 23:56:00,109.27,109.3,109.27,109.29,109300000.0
2008-08-12 23:57:00,109.285,109.29,109.285,109.29,56700001.0
2008-08-12 23:58:00,109.29,109.31,109.29,109.29,54800000.0
2008-08-12 23:59:00,109.31,109.33,109.275,109.3,242900000.0
2008-08-13 00:00:00,109.3,109.33,109.29,109.32,247200000.0
2008-08-13 00:01:00,109.33,109.33,109.31,109.33,165400000.0
2008-08-13 00:02:00,109.32,109.33,109.31,109.31,76200000.0
2008-08-13 00:03:00,109.315,109.33,109.31,109.315,96400000.0
2008-08-13 00:04:00,109.32,109.33,109.31,109.315,79600000.0
2008-08-13 00:05:00,109.32,109.32,109.29,109.3,147900001.0
2008-08-13 00:06:00,109.3,109.315,109.28,109.3,128400000.0
2008-08-13 00:07:00,109.29,109.3,109.29,109.295,70400001.0
2008-08-13 00:08:00,109.29,109.29,109.28,109.29,37500000.0
2008-08-13 00:09:00,109.29,109.29,109.285,109.29,12400000.0
2008-08-13 00:10:00,109.29,109.295,109.28,109.29,41400000.0
2008-08-13 00:11:00,109.29,109.3,109.29,109.3,20000000.0
2008-08-13 00:12:00,109.29,109.305,109.29,109.305,70000000.0
2008-08-13 00:13:00,109.31,109.31,109.305,109.31,16100000.0
2008-08-13 00:14:00,109.315,109.315,109.31,109.31,39600001.0
2008-08-13 00:15:00,109.32,109.32,109.3,109.3,258900000.0
2008-08-13 00:16:00,109.3,109.31,109.3,109.31,22200000.0
2008-08-13 00:17:00,109.31,109.31,109.3,109.3,27100000.0
2008-08-13 00:18:00,109.3,109.3,109.3,109.3,46700000.0
2008-08-13 00:19:00,109.3,109.3,109.3,109.3,102100000.0
2008-08-13 00:20:00,109.3,109.3,109.26,109.26,150400000.0
2008-08-13 00:21:00,109.26,109.26,109.25,109.25,86800000.0
2008-08-13 00:22:00,109.245,109.25,109.23,109.23,109499999.0
2008-08-13 00:23:00,109.225,109.24,109.225,109.24,131200000.0
2008-08-13 00:24:00,109.24,109.24,109.22,109.22,149600000.0
2008-08-13 00:25:00,109.22,109.24,109.21,109.24,223200000.0
2008-08-13 00:26:00,109.245,109.25,109.23,109.23,46900000.0
2008-08-13 00:27:00,109.23,109.255,109.23,109.24,278800000.0
2008-08-13 00:28:00,109.24,109.25,109.23,109.23,157000000.0
2008-08-13 00:29:00,109.225,109.23,109.22,109.22,62900000.0
2008-08-13 00:30:00,109.21,109.22,109.21,109.22,45000000.0
2008-08-13 00:31:00,109.22,109.22,109.2,109.2,105000000.0
2008-08-13 00:32:00,109.2,109.2,109.13,109.15,383300001.0
2008-08-13 00:33:00,109.15,109.16,109.125,109.14,183300000.0
2008-08-13 00:34:00,109.14,109.15,109.135,109.14,449899995.0
2008-08-13 00:35:00,109.14,109.15,109.14,109.14,124500000.0
2008-08-13 00:36:00,109.14,109.14,109.14,109.14,11400000.0
2008-08-13 00:37:00,109.135,109.16,109.135,109.16,54200000.0
2008-08-13 00:38:00,109.16,109.18,109.145,109.165,168500000.0
2008-08-13 00:39:00,109.17,109.19,109.17,109.19,157300000.0
2008-08-13 00:40:00,109.19,109.19,109.175,109.18,40900000.0
2008-08-13 00:41:00,109.185,109.19,109.175,109.18,75700001.0
2008-08-13 00:42:00,109.18,109.2,109.18,109.195,27300000.0
2008-08-13 00:43:00,109.195,109.22,109.165,109.165,328499999.0
2008-08-13 00:44:00,109.17,109.2,109.165,109.18,283000000.0
2008-08-13 00:45:00,109.18,109.19,109.17,109.19,92900000.0
2008-08-13 00:46:00,109.19,109.19,109.17,109.17,109800000.0
2008-08-13 00:47:00,109.17,109.18,109.17,109.18,26200000.0
2008-08-13 00:48:00,109.18,109.18,109.16,109.16,114900000.0
2008-08-13 00:49:00,109.16,109.16,109.15,109.15,162399998.0
2008-08-13 00:50:00,109.15,109.17,109.15,109.17,157199999.0
2008-08-13 00:51:00,109.18,109.18,109.17,109.18,98900000.0
2008-08-13 00:52:00,109.18,109.2,109.18,109.18,140000000.0
2008-08-13 00:53:00,109.18,109.18,109.175,109.175,89800000.0
2008-08-13 00:54:00,109.18,109.195,109.175,109.195,65700000.0
2008-08-13 00:55:00,109.195,109.205,109.195,109.2,46100000.0
2008-08-13 00:56:00,109.205,109.21,109.2,109.21,17000000.0
2008-08-13 00:57:00,109.21,109.215,109.21,109.215,2000000.0
2008-08-13 00:58:00,109.22,109.225,109.21,109.225,107900000.0
2008-08-13 00:59:00,109.22,109.255,109.22,109.25,91100000.0
2008-08-13 01:00:00,109.245,109.255,109.23,109.24,223500000.0
2008-08-13 01:01:00,109.235,109.245,109.22,109.24,245600001.0
2008-08-13 01:02:00,109.235,109.26,109.235,109.25,93300000.0
2008-08-13 01:03:00,109.255,109.26,109.25,109.25,33600000.0
2008-08-13 01:04:00,109.25,109.26,109.25,109.255,79200000.0
2008-08-13 01:05:00,109.25,109.26,109.25,109.25,65000000.0
2008-08-13 01:06:00,109.26,109.285,109.26,109.26,103500000.0
2008-08-13 01:07:00,109.26,109.28,109.26,109.28,75300000.0
2008-08-13 01:08:00,109.27,109.29,109.27,109.28,181500001.0
2008-08-13 01:09:00,109.28,109.29,109.27,109.29,424500000.0
2008-08-13 01:10:00,109.285,109.31,109.28,109.3,145200000.0
2008-08-13 01:11:00,109.29,109.31,109.29,109.31,322500003.0
2008-08-13 01:12:00,109.32,109.32,109.31,109.31,166100000.0
2008-08-13 01:13:00,109.31,109.31,109.305,109.31,35900000.0
2008-08-13 01:14:00,109.31,109.335,109.31,109.32,143200000.0
2008-08-13 01:15:00,109.325,109.35,109.32,109.33,64100000.0
2008-08-13 01:16:00,109.33,109.35,109.325,109.335,338299999.0
2008-08-13 01:17:00,109.33,109.34,109.315,109.33,178000000.0
2008-08-13 01:18:00,109.325,109.33,109.325,109.33,6400000.0
2008-08-13 01:19:00,109.34,109.34,109.33,109.33,50800000.0
2008-08-13 01:20:00,109.34,109.34,109.32,109.33,64700000.0
2008-08-13 01:21:00,109.34,109.34,109.32,109.34,83600000.0
2008-08-13 01:22:00,109.34,109.34,109.33,109.335,52900000.0
2008-08-13 01:23:00,109.33,109.35,109.325,109.35,86800000.0
2008-08-13 01:24:00,109.35,109.36,109.35,109.35,45900000.0
2008-08-13 01:25:00,109.35,109.35,109.34,109.35,72500000.0
2008-08-13 01:26:00,109.34,109.35,109.34,109.35,65000000.0
2008-08-13 01:27:00,109.34,109.35,109.34,109.345,102900000.0
2008-08-13 01:28:00,109.345,109.36,109.33,109.33,82399999.0
2008-08-13 01:29:00,109.325,109.34,109.3,109.305,276000002.0
2008-08-13 01:30:00,109.305,109.31,109.3,109.305,141200000.0
2008-08-13 01:31:00,109.31,109.34,109.305,109.34,81100000.0
2008-08-13 01:32:00,109.335,109.35,109.335,109.34,126300001.0
2008-08-13 01:33:00,109.335,109.34,109.31,109.33,150000001.0
2008-08-13 01:34:00,109.33,109.33,109.31,109.325,278800001.0
2008-08-13 01:35:00,109.325,109.36,109.325,109.36,180100000.0
2008-08-13 01:36:00,109.36,109.37,109.36,109.36,288600000.0
2008-08-13 01:37:00,109.36,109.36,109.36,109.36,114000000.0
2008-08-13 01:38:00,109.36,109.37,109.34,109.35,477999999.0
2008-08-13 01:39:00,109.35,109.36,109.325,109.325,318400001.0
2008-08-13 01:40:00,109.33,109.33,109.315,109.32,115400000.0
2008-08-13 01:41:00,109.32,109.33,109.31,109.33,270200000.0
2008-08-13 01:42:00,109.33,109.38,109.32,109.34,550900002.0
2008-08-13 01:43:00,109.34,109.36,109.34,109.36,115100000.0
2008-08-13 01:44:00,109.36,109.38,109.35,109.36,171600000.0
2008-08-13 01:45:00,109.36,109.37,109.35,109.36,86900000.0
2008-08-13 01:46:00,109.36,109.36,109.335,109.35,340499999.0
2008-08-13 01:47:00,109.34,109.35,109.34,109.35,240300000.0
2008-08-13 01:48:00,109.35,109.375,109.34,109.365,250200000.0
2008-08-13 01:49:00,109.365,109.37,109.33,109.33,450399999.0
2008-08-13 01:50:00,109.335,109.355,109.285,109.285,521400000.0
2008-08-13 01:51:00,109.29,109.3,109.265,109.3,380800000.0
2008-08-13 01:52:00,109.3,109.32,109.28,109.315,504100001.0
2008-08-13 01:53:00,109.32,109.33,109.295,109.295,232600001.0
2008-08-13 01:54:00,109.3,109.3,109.29,109.29,141600000.0
2008-08-13 01:55:00,109.29,109.29,109.24,109.25,530200000.0
2008-08-13 01:56:00,109.25,109.285,109.25,109.265,424599997.0
2008-08-13 01:57:00,109.26,109.26,109.2,109.22,350600001.0
2008-08-13 01:58:00,109.23,109.26,109.225,109.26,83500000.0
2008-08-13 01:59:00,109.26,109.29,109.26,109.29,336900001.0
2008-08-13 02:00:00,109.29,109.29,109.23,109.24,670900002.0
2008-08-13 02:01:00,109.24,109.29,109.225,109.26,516300000.0
2008-08-13 02:02:00,109.26,109.26,109.24,109.25,412999999.0
2008-08-13 02:03:00,109.25,109.26,109.25,109.26,59200000.0
2008-08-13 02:04:00,109.26,109.28,109.25,109.26,257100000.0
2008-08-13 02:05:00,109.26,109.27,109.26,109.27,119600000.0
2008-08-13 02:06:00,109.27,109.28,109.25,109.25,239760001.0
2008-08-13 02:07:00,109.25,109.25,109.21,109.21,393500000.0
2008-08-13 02:08:00,109.21,109.22,109.18,109.18,462000000.0
2008-08-13 02:09:00,109.185,109.19,109.155,109.165,506099999.0
2008-08-13 02:10:00,109.175,109.18,109.165,109.17,331699999.0
2008-08-13 02:11:00,109.17,109.17,109.155,109.16,287300000.0
2008-08-13 02:12:00,109.16,109.16,109.145,109.145,323800002.0
2008-08-13 02:13:00,109.155,109.16,109.135,109.15,319999999.0
2008-08-13 02:14:00,109.16,109.16,109.13,109.14,681300000.0
2008-08-13 02:15:00,109.135,109.15,109.115,109.135,576900000.0
2008-08-13 02:16:00,109.135,109.15,109.135,109.14,745700004.0
2008-08-13 02:17:00,109.14,109.16,109.14,109.16,685900004.0
2008-08-13 02:18:00,109.16,109.17,109.15,109.16,503199997.0
2008-08-13 02:19:00,109.16,109.165,109.135,109.14,622699999.0
2008-08-13 02:20:00,109.14,109.15,109.13,109.13,401099997.0
2008-08-13 02:21:00,109.13,109.15,109.13,109.135,680099998.0
2008-08-13 02:22:00,109.135,109.14,109.12,109.135,510299995.0
2008-08-13 02:23:00,109.135,109.14,109.125,109.13,205600000.0
2008-08-13 02:24:00,109.13,109.15,109.12,109.13,301000000.0
2008-08-13 02:25:00,109.125,109.13,109.12,109.125,368400002.0
2008-08-13 02:26:00,109.125,109.15,109.125,109.15,261900000.0
2008-08-13 02:27:00,109.15,109.165,109.15,109.15,273300000.0
2008-08-13 02:28:00,109.145,109.16,109.145,109.16,302900000.0
2008-08-13 02:29:00,109.16,109.165,109.15,109.16,595300000.0
2008-08-13 02:30:00,109.16,109.175,109.16,109.165,262700001.0
2008-08-13 02:31:00,109.17,109.17,109.145,109.16,718799992.0
2008-08-13 02:32:00,109.16,109.16,109.135,109.155,502600000.0
2008-08-13 02:33:00,109.16,109.17,109.15,109.16,254200000.0
2008-08-13 02:34:00,109.15,109.16,109.14,109.14,312099998.0
2008-08-13 02:35:00,109.14,109.155,109.14,109.15,324100000.0
2008-08-13 02:36:00,109.15,109.15,109.14,109.15,271499999.0
2008-08-13 02:37:00,109.15,109.15,109.115,109.13,551199998.0
2008-08-13 02:38:00,109.13,109.13,109.12,109.12,518399999.0
2008-08-13 02:39:00,109.12,109.14,109.12,109.135,431900000.0
2008-08-13 02:40:00,109.135,109.16,109.135,109.15,271800000.0
2008-08-13 02:41:00,109.15,109.16,109.15,109.155,416300000.0
2008-08-13 02:42:00,109.145,109.16,109.145,109.15,205300002.0
2008-08-13 02:43:00,109.15,109.16,109.15,109.15,306700000.0
2008-08-13 02:44:00,109.16,109.16,109.135,109.14,781999999.0
2008-08-13 02:45:00,109.14,109.15,109.13,109.15,430399999.0
2008-08-13 02:46:00,109.145,109.145,109.115,109.13,428499999.0
2008-08-13 02:47:00,109.13,109.13,109.115,109.125,329800000.0
2008-08-13 02:48:00,109.13,109.13,109.065,109.085,645400000.0
2008-08-13 02:49:00,109.08,109.09,109.01,109.03,1281400002.0
2008-08-13 02:50:00,109.03,109.05,109.025,109.04,616799997.0
2008-08-13 02:51:00,109.04,109.05,109.025,109.04,695199998.0
2008-08-13 02:52:00,109.04,109.05,108.985,109.01,955399994.0
2008-08-13 02:53:00,108.995,109.005,108.92,108.955,1281199996.0
2008-08-13 02:54:00,108.955,109.01,108.955,108.99,827300001.0
2008-08-13 02:55:00,108.995,109.01,108.99,108.99,816740000.0
2008-08-13 02:56:00,109.0,109.0,108.93,108.93,757970002.0
2008-08-13 02:57:00,108.92,108.94,108.85,108.855,864100005.0
2008-08-13 02:58:00,108.855,108.875,108.83,108.86,1025399997.0
2008-08-13 02:59:00,108.86,108.86,108.81,108.815,1081599997.0
2008-08-13 03:00:00,108.815,108.86,108.815,108.86,865299998.0
2008-08-13 03:01:00,108.86,108.87,108.84,108.855,792699998.0
2008-08-13 03:02:00,108.855,108.87,108.79,108.79,1102400005.0
2008-08-13 03:03:00,108.79,108.835,108.79,108.825,857800003.0
2008-08-13 03:04:00,108.83,108.88,108.82,108.87,299600000.0
2008-08-13 03:05:00,108.87,108.9,108.87,108.89,683700001.0
2008-08-13 03:06:00,108.89,108.89,108.87,108.87,387100001.0
2008-08-13 03:07:00,108.87,108.87,108.855,108.87,316000001.0
2008-08-13 03:08:00,108.86,108.89,108.86,108.88,520800000.0
2008-08-13 03:09:00,108.88,108.915,108.87,108.91,563800000.0
2008-08-13 03:10:00,108.91,108.94,108.91,108.94,385400000.0
2008-08-13 03:11:00,108.94,108.95,108.88,108.9,1026700004.0
2008-08-13 03:12:00,108.9,108.9,108.85,108.85,712900002.0
2008-08-13 03:13:00,108.86,108.87,108.85,108.85,686400000.0
2008-08-13 03:14:00,108.86,108.86,108.85,108.85,317600000.0
2008-08-13 03:15:00,108.85,108.86,108.81,108.83,628599999.0
2008-08-13 03:16:00,108.825,108.85,108.82,108.83,515200001.0
2008-08-13 03:17:00,108.82,108.83,108.755,108.79,1268000002.0
2008-08-13 03:18:00,108.79,108.82,108.78,108.805,679599999.0
2008-08-13 03:19:00,108.81,108.83,108.785,108.825,730200003.0
2008-08-13 03:20:00,108.835,108.85,108.82,108.84,631699999.0
2008-08-13 03:21:00,108.84,108.845,108.81,108.81,895499999.0
2008-08-13 03:22:00,108.81,108.82,108.79,108.815,559899996.0
2008-08-13 03:23:00,108.81,108.82,108.77,108.79,695599993.0
2008-08-13 03:24:00,108.785,108.83,108.785,108.83,496300000.0
2008-08-13 03:25:00,108.83,108.85,108.815,108.815,562900001.0
2008-08-13 03:26:00,108.81,108.825,108.745,108.77,914199998.0
2008-08-13 03:27:00,108.77,108.795,108.77,108.78,714899999.0
2008-08-13 03:28:00,108.78,108.825,108.77,108.8,654399998.0
2008-08-13 03:29:00,108.8,108.805,108.79,108.8,315200001.0
2008-08-13 03:30:00,108.8,108.8,108.78,108.78,503399999.0
2008-08-13 03:31:00,108.78,108.8,108.78,108.8,233699999.0
2008-08-13 03:32:00,108.8,108.81,108.79,108.8,434400002.0
2008-08-13 03:33:00,108.81,108.82,108.8,108.815,314500000.0
2008-08-13 03:34:00,108.82,108.84,108.82,108.82,546999999.0
2008-08-13 03:35:00,108.82,108.82,108.78,108.8,808000001.0
2008-08-13 03:36:00,108.8,108.81,108.79,108.79,219300000.0
2008-08-13 03:37:00,108.8,108.81,108.79,108.8,250800000.0
2008-08-13 03:38:00,108.805,108.82,108.8,108.81,518999992.0
2008-08-13 03:39:00,108.81,108.82,108.79,108.82,569100001.0
2008-08-13 03:40:00,108.82,108.83,108.81,108.82,683000001.0
2008-08-13 03:41:00,108.82,108.83,108.77,108.77,699299997.0
2008-08-13 03:42:00,108.78,108.79,108.74,108.74,998699999.0
2008-08-13 03:43:00,108.74,108.75,108.72,108.72,800199997.0
2008-08-13 03:44:00,108.72,108.74,108.7,108.72,1021399995.0
2008-08-13 03:45:00,108.73,108.74,108.72,108.73,756499998.0
2008-08-13 03:46:00,108.74,108.74,108.62,108.67,1448700000.0
2008-08-13 03:47:00,108.67,108.69,108.655,108.68,683700001.0
2008-08-13 03:48:00,108.68,108.69,108.67,108.68,560499998.0
2008-08-13 03:49:00,108.685,108.71,108.685,108.7,568400000.0
2008-08-13 03:50:00,108.7,108.705,108.68,108.705,213800000.0
2008-08-13 03:51:00,108.705,108.745,108.705,108.71,624900000.0
2008-08-13 03:52:00,108.71,108.72,108.67,108.68,473200000.0
2008-08-13 03:53:00,108.69,108.715,108.685,108.7,730000001.0
2008-08-13 03:54:00,108.69,108.73,108.69,108.73,534400001.0
2008-08-13 03:55:00,108.73,108.73,108.7,108.705,673100001.0
2008-08-13 03:56:00,108.71,108.71,108.7,108.7,246300001.0
2008-08-13 03:57:00,108.705,108.71,108.69,108.7,433999999.0
2008-08-13 03:58:00,108.7,108.71,108.7,108.7,305599999.0
2008-08-13 03:59:00,108.695,108.72,108.69,108.71,350100000.0
2008-08-13 04:00:00,108.71,108.72,108.69,108.7,596699997.0
2008-08-13 04:01:00,108.7,108.7,108.68,108.69,475900002.0
2008-08-13 04:02:00,108.69,108.69,108.66,108.68,481500000.0
2008-08-13 04:03:00,108.675,108.68,108.67,108.68,339600000.0
2008-08-13 04:04:00,108.69,108.69,108.68,108.69,247699999.0
2008-08-13 04:05:00,108.69,108.69,108.69,108.69,148900000.0
2008-08-13 04:06:00,108.69,108.69,108.68,108.69,501799999.0
2008-08-13 04:07:00,108.69,108.69,108.685,108.685,81100000.0
2008-08-13 04:08:00,108.685,108.695,108.66,108.67,529899998.0
2008-08-13 04:09:00,108.67,108.675,108.66,108.67,672700000.0
2008-08-13 04:10:00,108.67,108.69,108.67,108.68,618800001.0
2008-08-13 04:11:00,108.68,108.7,108.68,108.685,626000000.0
2008-08-13 04:12:00,108.685,108.69,108.665,108.665,541699997.0
2008-08-13 04:13:00,108.67,108.67,108.62,108.62,807700000.0
2008-08-13 04:14:00,108.62,108.64,108.62,108.63,972899999.0
2008-08-13 04:15:00,108.63,108.63,108.59,108.595,1050899999.0
2008-08-13 04:16:00,108.6,108.63,108.59,108.61,1026100000.0
2008-08-13 04:17:00,108.595,108.61,108.555,108.565,865200001.0
2008-08-13 04:18:00,108.56,108.63,108.56,108.62,805199995.0
2008-08-13 04:19:00,108.62,108.62,108.55,108.57,616400001.0
2008-08-13 04:20:00,108.57,108.58,108.56,108.56,536999998.0
2008-08-13 04:21:00,108.57,108.57,108.495,108.495,1075299997.0
2008-08-13 04:22:00,108.495,108.495,108.37,108.43,1410300006.0
2008-08-13 04:23:00,108.435,108.515,108.43,108.48,1445699996.0
2008-08-13 04:24:00,108.475,108.5,108.45,108.45,1254200003.0
2008-08-13 04:25:00,108.45,108.52,108.445,108.495,1310600001.0
2008-08-13 04:26:00,108.495,108.54,108.485,108.52,880100000.0
2008-08-13 04:27:00,108.52,108.56,108.52,108.535,745999999.0
2008-08-13 04:28:00,108.535,108.535,108.455,108.485,831199999.0
2008-08-13 04:29:00,108.485,108.505,108.46,108.46,588400001.0
2008-08-13 04:30:00,108.455,108.5,108.43,108.49,491400000.0
2008-08-13 04:31:00,108.495,108.52,108.49,108.52,138000000.0
2008-08-13 04:32:00,108.52,108.54,108.51,108.525,422100000.0
2008-08-13 04:33:00,108.52,108.57,108.52,108.57,477500002.0
2008-08-13 04:34:00,108.57,108.63,108.56,108.63,760100000.0
2008-08-13 04:35:00,108.63,108.68,108.62,108.67,839499999.0
2008-08-13 04:36:00,108.67,108.685,108.65,108.68,369600000.0
2008-08-13 04:37:00,108.685,108.69,108.68,108.68,277600000.0
2008-08-13 04:38:00,108.68,108.68,108.645,108.655,475000000.0
2008-08-13 04:39:00,108.655,108.655,108.595,108.6,692000002.0
2008-08-13 04:40:00,108.6,108.64,108.6,108.635,729800001.0
2008-08-13 04:41:00,108.635,108.66,108.62,108.66,424200000.0
2008-08-13 04:42:00,108.66,108.66,108.6,108.6,305700002.0
2008-08-13 04:43:00,108.605,108.62,108.59,108.595,599600000.0
2008-08-13 04:44:00,108.595,108.61,108.595,108.605,329700000.0
2008-08-13 04:45:00,108.605,108.62,108.585,108.595,331300001.0
2008-08-13 04:46:00,108.59,108.62,108.59,108.61,217700000.0
2008-08-13 04:47:00,108.61,108.62,108.52,108.53,678899999.0
2008-08-13 04:48:00,108.53,108.575,108.53,108.565,494900002.0
2008-08-13 04:49:00,108.565,108.575,108.545,108.545,391700002.0
2008-08-13 04:50:00,108.545,108.545,108.49,108.505,740200001.0
2008-08-13 04:51:00,108.505,108.54,108.495,108.53,287400000.0
2008-08-13 04:52:00,108.53,108.535,108.495,108.495,167400001.0
2008-08-13 04:53:00,108.495,108.495,108.425,108.435,765400000.0
2008-08-13 04:54:00,108.435,108.46,108.43,108.45,461299998.0
2008-08-13 04:55:00,108.45,108.465,108.44,108.465,320700001.0
2008-08-13 04:56:00,108.465,108.5,108.465,108.5,384500001.0
2008-08-13 04:57:00,108.505,108.535,108.495,108.5,361700000.0
2008-08-13 04:58:00,108.495,108.51,108.49,108.505,246799997.0
2008-08-13 04:59:00,108.505,108.515,108.5,108.51,196299999.0
2008-08-13 05:00:00,108.5,108.52,108.48,108.52,656000002.0
2008-08-13 05:01:00,108.52,108.55,108.505,108.545,564100000.0
2008-08-13 05:02:00,108.545,108.55,108.53,108.55,461300001.0
2008-08-13 05:03:00,108.55,108.56,108.55,108.55,381199995.0
2008-08-13 05:04:00,108.555,108.56,108.55,108.56,290699999.0
2008-08-13 05:05:00,108.56,108.56,108.55,108.56,192600000.0
2008-08-13 05:06:00,108.56,108.56,108.555,108.555,60900000.0
2008-08-13 05:07:00,108.555,108.565,108.55,108.565,133899999.0
2008-08-13 05:08:00,108.565,108.58,108.56,108.565,375799998.0
2008-08-13 05:09:00,108.565,108.58,108.56,108.575,310299999.0
2008-08-13 05:10:00,108.575,108.59,108.575,108.59,155700000.0
2008-08-13 05:11:00,108.595,108.61,108.595,108.6,309000000.0
2008-08-13 05:12:00,108.6,108.6,108.59,108.595,239800000.0
2008-08-13 05:13:00,108.59,108.59,108.57,108.57,303399998.0
2008-08-13 05:14:00,108.57,108.58,108.545,108.57,430899998.0
2008-08-13 05:15:00,108.57,108.58,108.57,108.575,113400000.0
2008-08-13 05:16:00,108.575,108.6,108.575,108.58,499299998.0
2008-08-13 05:17:00,108.58,108.6,108.575,108.58,290100000.0
2008-08-13 05:18:00,108.58,108.585,108.555,108.56,449599998.0
2008-08-13 05:19:00,108.555,108.57,108.55,108.555,329500000.0
2008-08-13 05:20:00,108.555,108.58,108.555,108.57,464100000.0
2008-08-13 05:21:00,108.575,108.58,108.56,108.575,541900001.0
2008-08-13 05:22:00,108.575,108.575,108.55,108.55,494400000.0
2008-08-13 05:23:00,108.55,108.55,108.525,108.54,514899999.0
2008-08-13 05:24:00,108.54,108.545,108.54,108.54,180400000.0
2008-08-13 05:25:00,108.54,108.565,108.54,108.56,486200001.0
2008-08-13 05:26:00,108.56,108.56,108.53,108.54,287300001.0
2008-08-13 05:27:00,108.545,108.55,108.545,108.55,34700000.0
2008-08-13 05:28:00,108.55,108.56,108.55,108.555,276299999.0
2008-08-13 05:29:00,108.555,108.56,108.54,108.545,475500000.0
2008-08-13 05:30:00,108.545,108.575,108.545,108.56,208400000.0
2008-08-13 05:31:00,108.56,108.57,108.55,108.56,206199999.0
2008-08-13 05:32:00,108.565,108.565,108.545,108.555,189799999.0
2008-08-13 05:33:00,108.555,108.555,108.545,108.545,48600000.0
2008-08-13 05:34:00,108.545,108.55,108.53,108.55,539699998.0
2008-08-13 05:35:00,108.55,108.56,108.55,108.555,261400000.0
2008-08-13 05:36:00,108.555,108.565,108.555,108.56,113400000.0
2008-08-13 05:37:00,108.56,108.57,108.56,108.57,54600000.0
2008-08-13 05:38:00,108.57,108.595,108.56,108.59,285500000.0
2008-08-13 05:39:00,108.59,108.605,108.575,108.605,358899999.0
2008-08-13 05:40:00,108.605,108.675,108.605,108.675,746600001.0
2008-08-13 05:41:00,108.665,108.68,108.66,108.67,306700000.0
2008-08-13 05:42:00,108.67,108.67,108.62,108.63,758300002.0
2008-08-13 05:43:00,108.63,108.64,108.63,108.635,309800000.0
2008-08-13 05:44:00,108.635,108.64,108.62,108.62,160200000.0
2008-08-13 05:45:00,108.625,108.63,108.61,108.63,233800004.0
2008-08-13 05:46:00,108.63,108.635,108.62,108.62,214000003.0
2008-08-13 05:47:00,108.62,108.63,108.6,108.605,260800000.0
2008-08-13 05:48:00,108.605,108.61,108.585,108.605,517699994.0
2008-08-13 05:49:00,108.605,108.64,108.6,108.63,505799997.0
2008-08-13 05:50:00,108.63,108.66,108.63,108.66,357400000.0
2008-08-13 05:51:00,108.66,108.69,108.655,108.685,457700000.0
2008-08-13 05:52:00,108.685,108.71,108.68,108.71,546800000.0
2008-08-13 05:53:00,108.715,108.72,108.69,108.705,807499999.0
2008-08-13 05:54:00,108.705,108.71,108.68,108.68,551999997.0
2008-08-13 05:55:00,108.685,108.705,108.68,108.695,553799995.0
2008-08-13 05:56:00,108.7,108.72,108.69,108.71,270599998.0
2008-08-13 05:57:00,108.715,108.72,108.705,108.71,146000000.0
2008-08-13 05:58:00,108.71,108.715,108.7,108.705,550300011.0
2008-08-13 05:59:00,108.705,108.71,108.675,108.68,663400004.0
2008-08-13 06:00:00,108.685,108.7,108.68,108.695,764900006.0
2008-08-13 06:01:00,108.695,108.695,108.68,108.69,191299999.0
2008-08-13 06:02:00,108.69,108.69,108.68,108.69,690100003.0
2008-08-13 06:03:00,108.69,108.69,108.69,108.69,42500000.0
2008-08-13 06:04:00,108.69,108.7,108.69,108.695,133200000.0
2008-08-13 06:05:00,108.695,108.695,108.69,108.695,39500000.0
2008-08-13 06:06:00,108.695,108.695,108.69,108.69,118099999.0
2008-08-13 06:07:00,108.69,108.7,108.69,108.7,101200000.0
2008-08-13 06:08:00,108.705,108.725,108.7,108.72,212999999.0
2008-08-13 06:09:00,108.72,108.76,108.72,108.73,845900003.0
2008-08-13 06:10:00,108.73,108.745,108.73,108.745,349100000.0
2008-08-13 06:11:00,108.745,108.745,108.74,108.74,104100000.0
2008-08-13 06:12:00,108.735,108.76,108.73,108.735,598299998.0
2008-08-13 06:13:00,108.74,108.755,108.735,108.74,399999999.0
2008-08-13 06:14:00,108.74,108.75,108.715,108.72,280300001.0
2008-08-13 06:15:00,108.72,108.74,108.715,108.74,216700000.0
2008-08-13 06:16:00,108.74,108.75,108.725,108.75,204800000.0
2008-08-13 06:17:00,108.75,108.75,108.74,108.745,429799997.0
2008-08-13 06:18:00,108.745,108.76,108.74,108.76,153000000.0
2008-08-13 06:19:00,108.76,108.805,108.76,108.805,182900000.0
2008-08-13 06:20:00,108.805,108.835,108.78,108.78,465399999.0
2008-08-13 06:21:00,108.78,108.81,108.78,108.805,169099999.0
2008-08-13 06:22:00,108.805,108.81,108.8,108.805,118200000.0
2008-08-13 06:23:00,108.805,108.805,108.79,108.805,332400000.0
2008-08-13 06:24:00,108.805,108.805,108.77,108.77,358299998.0
2008-08-13 06:25:00,108.78,108.79,108.78,108.785,259499999.0
2008-08-13 06:26:00,108.785,108.795,108.78,108.78,166499999.0
2008-08-13 06:27:00,108.775,108.79,108.77,108.78,670499998.0
2008-08-13 06:28:00,108.78,108.79,108.77,108.77,400800002.0
2008-08-13 06:29:00,108.77,108.78,108.77,108.775,292000000.0
2008-08-13 06:30:00,108.775,108.78,108.77,108.78,270600000.0
2008-08-13 06:31:00,108.78,108.78,108.745,108.75,627600001.0
2008-08-13 06:32:00,108.76,108.77,108.76,108.77,391699998.0
2008-08-13 06:33:00,108.77,108.77,108.76,108.76,306899998.0
2008-08-13 06:34:00,108.755,108.78,108.75,108.77,411900001.0
2008-08-13 06:35:00,108.77,108.77,108.76,108.76,212100004.0
2008-08-13 06:36:00,108.76,108.775,108.76,108.775,73000000.0
2008-08-13 06:37:00,108.775,108.78,108.77,108.78,118999999.0
2008-08-13 06:38:00,108.78,108.8,108.78,108.79,436999999.0
2008-08-13 06:39:00,108.79,108.79,108.78,108.78,151600002.0
2008-08-13 06:40:00,108.78,108.79,108.78,108.79,190600000.0
2008-08-13 06:41:00,108.79,108.8,108.785,108.79,474099999.0
2008-08-13 06:42:00,108.79,108.79,108.78,108.78,253400000.0
2008-08-13 06:43:00,108.78,108.79,108.78,108.78,253399997.0
2008-08-13 06:44:00,108.78,108.8,108.78,108.8,489500000.0
2008-08-13 06:45:00,108.8,108.81,108.8,108.8,89900000.0
2008-08-13 06:46:00,108.805,108.81,108.79,108.81,445000000.0
2008-08-13 06:47:00,108.81,108.83,108.81,108.83,288799999.0
2008-08-13 06:48:00,108.83,108.83,108.83,108.83,66300000.0
2008-08-13 06:49:00,108.83,108.84,108.82,108.82,404300000.0
2008-08-13 06:50:00,108.82,108.82,108.8,108.81,320599999.0
2008-08-13 06:51:00,108.81,108.81,108.79,108.8,515999997.0
2008-08-13 06:52:00,108.805,108.82,108.805,108.82,57800000.0
2008-08-13 06:53:00,108.82,108.845,108.82,108.83,255400000.0
2008-08-13 06:54:00,108.835,108.835,108.82,108.82,321400000.0
2008-08-13 06:55:00,108.82,108.835,108.82,108.825,453799996.0
2008-08-13 06:56:00,108.82,108.83,108.8,108.825,510999996.0
2008-08-13 06:57:00,108.825,108.84,108.82,108.83,309999997.0
2008-08-13 06:58:00,108.83,108.83,108.81,108.83,512599999.0
2008-08-13 06:59:00,108.83,108.84,108.81,108.84,753400001.0
2008-08-13 07:00:00,108.84,108.89,108.83,108.87,1378500006.0
2008-08-13 07:01:00,108.87,108.87,108.83,108.83,865200013.0
2008-08-13 07:02:00,108.825,108.85,108.81,108.83,1813900026.0
2008-08-13 07:03:00,108.83,108.83,108.79,108.81,950700013.0
2008-08-13 07:04:00,108.81,108.82,108.805,108.815,764400008.0
2008-08-13 07:05:00,108.81,108.83,108.81,108.81,920900011.0
2008-08-13 07:06:00,108.81,108.83,108.8,108.83,360400000.0
2008-08-13 07:07:00,108.83,108.84,108.83,108.83,525699999.0
2008-08-13 07:08:00,108.83,108.83,108.8,108.81,379400000.0
2008-08-13 07:09:00,108.82,108.82,108.81,108.82,461000003.0
2008-08-13 07:10:00,108.815,108.82,108.805,108.81,658300010.0
2008-08-13 07:11:00,108.81,108.81,108.79,108.8,392800007.0
2008-08-13 07:12:00,108.805,108.82,108.805,108.82,235900000.0
2008-08-13 07:13:00,108.82,108.82,108.81,108.81,83100002.0
2008-08-13 07:14:00,108.81,108.825,108.81,108.81,411700006.0
2008-08-13 07:15:00,108.81,108.83,108.81,108.83,342700000.0
2008-08-13 07:16:00,108.83,108.84,108.83,108.835,837100026.0
2008-08-13 07:17:00,108.835,108.875,108.835,108.85,754100006.0
2008-08-13 07:18:00,108.85,108.86,108.845,108.86,284300001.0
2008-08-13 07:19:00,108.86,108.905,108.86,108.9,672200004.0
2008-08-13 07:20:00,108.9,108.9,108.85,108.85,813300001.0
2008-08-13 07:21:00,108.85,108.86,108.845,108.86,724700002.0
2008-08-13 07:22:00,108.86,108.905,108.86,108.88,908600016.0
2008-08-13 07:23:00,108.885,108.89,108.88,108.89,504300003.0
2008-08-13 07:24:00,108.89,108.905,108.885,108.89,639200009.0
2008-08-13 07:25:00,108.89,108.9,108.87,108.87,578000005.0
2008-08-13 07:26:00,108.87,108.87,108.86,108.86,232800001.0
2008-08-13 07:27:00,108.855,108.87,108.855,108.87,415900000.0
2008-08-13 07:28:00,108.87,108.88,108.86,108.865,248300000.0
2008-08-13 07:29:00,108.86,108.87,108.86,108.865,127400000.0
2008-08-13 07:30:00,108.865,108.87,108.83,108.83,955100022.0
2008-08-13 07:31:00,108.83,108.85,108.83,108.84,718500014.0
2008-08-13 07:32:00,108.84,108.84,108.75,108.76,1247100006.0
2008-08-13 07:33:00,108.77,108.77,108.75,108.77,854600005.0
2008-08-13 07:34:00,108.765,108.785,108.765,108.77,582200003.0
2008-08-13 07:35:00,108.77,108.795,108.77,108.79,742500007.0
2008-08-13 07:36:00,108.79,108.79,108.78,108.78,398300008.0
2008-08-13 07:37:00,108.78,108.79,108.78,108.78,255500003.0
2008-08-13 07:38:00,108.78,108.78,108.75,108.75,677500008.0
2008-08-13 07:39:00,108.75,108.76,108.75,108.76,937100003.0
2008-08-13 07:40:00,108.76,108.76,108.715,108.74,938699995.0
2008-08-13 07:41:00,108.74,108.74,108.71,108.71,567200006.0
2008-08-13 07:42:00,108.715,108.73,108.71,108.715,1095900012.0
2008-08-13 07:43:00,108.715,108.72,108.67,108.68,1096500005.0
2008-08-13 07:44:00,108.68,108.69,108.66,108.68,721500003.0
2008-08-13 07:45:00,108.68,108.7,108.68,108.7,453200000.0
2008-08-13 07:46:00,108.705,108.72,108.7,108.71,478600002.0
2008-08-13 07:47:00,108.71,108.72,108.69,108.72,557200002.0
2008-08-13 07:48:00,108.72,108.73,108.71,108.72,418600001.0
2008-08-13 07:49:00,108.72,108.72,108.7,108.71,708900008.0
2008-08-13 07:50:00,108.71,108.73,108.71,108.72,337000003.0
2008-08-13 07:51:00,108.72,108.73,108.72,108.73,129300001.0
2008-08-13 07:52:00,108.73,108.73,108.67,108.67,1115400018.0
2008-08-13 07:53:00,108.68,108.69,108.66,108.67,1085200008.0
2008-08-13 07:54:00,108.67,108.68,108.64,108.64,764300003.0
2008-08-13 07:55:00,108.635,108.64,108.585,108.6,1261299995.0
2008-08-13 07:56:00,108.6,108.6,108.57,108.59,899799999.0
2008-08-13 07:57:00,108.59,108.64,108.59,108.63,400800000.0
2008-08-13 07:58:00,108.63,108.67,108.615,108.67,1257500002.0
2008-08-13 07:59:00,108.665,108.745,108.65,108.745,862299992.0
2008-08-13 08:00:00,108.74,108.77,108.72,108.77,1412500005.0
2008-08-13 08:01:00,108.77,108.8,108.76,108.76,1274200002.0
2008-08-13 08:02:00,108.765,108.78,108.745,108.77,1486300006.0
2008-08-13 08:03:00,108.775,108.84,108.775,108.82,1162000011.0
2008-08-13 08:04:00,108.82,108.875,108.815,108.855,1500399999.0
2008-08-13 08:05:00,108.855,108.86,108.845,108.85,431000000.0
2008-08-13 08:06:00,108.85,108.855,108.81,108.82,808399999.0
2008-08-13 08:07:00,108.83,108.84,108.81,108.825,1199500001.0
2008-08-13 08:08:00,108.825,108.84,108.825,108.84,666900001.0
2008-08-13 08:09:00,108.84,108.84,108.78,108.81,759700000.0
2008-08-13 08:10:00,108.81,108.815,108.775,108.79,1382000003.0
2008-08-13 08:11:00,108.79,108.795,108.775,108.795,1237600001.0
2008-08-13 08:12:00,108.795,108.8,108.76,108.76,375400000.0
2008-08-13 08:13:00,108.76,108.795,108.76,108.78,565400000.0
2008-08-13 08:14:00,108.785,108.79,108.755,108.76,441100000.0
2008-08-13 08:15:00,108.76,108.76,108.73,108.75,512800000.0
2008-08-13 08:16:00,108.75,108.75,108.73,108.735,350300000.0
2008-08-13 08:17:00,108.735,108.765,108.73,108.765,308400000.0
2008-08-13 08:18:00,108.765,108.79,108.765,108.77,266500000.0
2008-08-13 08:19:00,108.77,108.775,108.755,108.755,422300000.0
2008-08-13 08:20:00,108.755,108.76,108.73,108.75,600300002.0
2008-08-13 08:21:00,108.75,108.75,108.71,108.74,853300001.0
2008-08-13 08:22:00,108.74,108.76,108.71,108.72,674800001.0
2008-08-13 08:23:00,108.72,108.73,108.715,108.715,607800002.0
2008-08-13 08:24:00,108.715,108.715,108.655,108.655,566100001.0
2008-08-13 08:25:00,108.65,108.67,108.64,108.66,1079000008.0
2008-08-13 08:26:00,108.655,108.66,108.64,108.64,534800002.0
2008-08-13 08:27:00,108.645,108.67,108.645,108.67,420300002.0
2008-08-13 08:28:00,108.67,108.735,108.67,108.715,780600006.0
2008-08-13 08:29:00,108.715,108.74,108.71,108.74,456400007.0
2008-08-13 08:30:00,108.745,108.75,108.72,108.73,398800000.0
2008-08-13 08:31:00,108.73,108.735,108.72,108.725,484600001.0
2008-08-13 08:32:00,108.725,108.73,108.7,108.72,724100003.0
2008-08-13 08:33:00,108.72,108.74,108.71,108.72,653600002.0
2008-08-13 08:34:00,108.72,108.73,108.72,108.72,197300000.0
2008-08-13 08:35:00,108.725,108.74,108.715,108.72,532600000.0
2008-08-13 08:36:00,108.72,108.72,108.675,108.68,595600000.0
2008-08-13 08:37:00,108.68,108.68,108.64,108.66,1031800002.0
2008-08-13 08:38:00,108.66,108.66,108.61,108.625,685300000.0
2008-08-13 08:39:00,108.625,108.63,108.59,108.59,783600004.0
2008-08-13 08:40:00,108.59,108.64,108.575,108.605,931800002.0
2008-08-13 08:41:00,108.605,108.61,108.57,108.59,620000010.0
2008-08-13 08:42:00,108.59,108.6,108.515,108.52,1208500015.0
2008-08-13 08:43:00,108.52,108.54,108.49,108.5,1080800006.0
2008-08-13 08:44:00,108.5,108.545,108.5,108.535,909000003.0
2008-08-13 08:45:00,108.545,108.58,108.525,108.57,740900001.0
2008-08-13 08:46:00,108.57,108.61,108.57,108.59,688200003.0
2008-08-13 08:47:00,108.59,108.64,108.59,108.625,577500003.0
2008-08-13 08:48:00,108.625,108.65,108.61,108.645,579300002.0
2008-08-13 08:49:00,108.64,108.685,108.64,108.66,599300001.0
2008-08-13 08:50:00,108.66,108.67,108.65,108.66,470300000.0
2008-08-13 08:51:00,108.66,108.66,108.64,108.65,499600000.0
2008-08-13 08:52:00,108.65,108.66,108.63,108.635,358600000.0
2008-08-13 08:53:00,108.635,108.64,108.625,108.635,220400000.0
2008-08-13 08:54:00,108.635,108.655,108.625,108.63,250500000.0
2008-08-13 08:55:00,108.63,108.63,108.57,108.58,472100000.0
2008-08-13 08:56:00,108.59,108.595,108.58,108.58,634500000.0
2008-08-13 08:57:00,108.58,108.595,108.565,108.58,863200003.0
2008-08-13 08:58:00,108.575,108.62,108.575,108.615,726300001.0
2008-08-13 08:59:00,108.62,108.65,108.6,108.65,600300001.0
2008-08-13 09:00:00,108.655,108.665,108.64,108.645,716100000.0
2008-08-13 09:01:00,108.645,108.66,108.64,108.66,430500000.0
2008-08-13 09:02:00,108.66,108.685,108.65,108.68,929000000.0
2008-08-13 09:03:00,108.685,108.69,108.67,108.67,466300000.0
2008-08-13 09:04:00,108.675,108.73,108.665,108.72,594400001.0
2008-08-13 09:05:00,108.72,108.795,108.71,108.795,585400000.0
2008-08-13 09:06:00,108.795,108.86,108.78,108.86,797700000.0
2008-08-13 09:07:00,108.86,108.88,108.845,108.855,988600009.0
2008-08-13 09:08:00,108.855,108.855,108.815,108.815,860300006.0
2008-08-13 09:09:00,108.815,108.82,108.78,108.79,840000001.0
2008-08-13 09:10:00,108.79,108.81,108.775,108.78,811300001.0
2008-08-13 09:11:00,108.78,108.81,108.78,108.8,574600000.0
2008-08-13 09:12:00,108.8,108.8,108.77,108.78,804800001.0
2008-08-13 09:13:00,108.78,108.78,108.77,108.78,294000000.0
2008-08-13 09:14:00,108.78,108.78,108.755,108.755,373000000.0
2008-08-13 09:15:00,108.75,108.755,108.72,108.72,676900001.0
2008-08-13 09:16:00,108.72,108.735,108.7,108.72,633700002.0
2008-08-13 09:17:00,108.725,108.82,108.725,108.815,709899999.0
2008-08-13 09:18:00,108.815,108.82,108.78,108.78,397200000.0
2008-08-13 09:19:00,108.78,108.78,108.75,108.76,325000000.0
2008-08-13 09:20:00,108.76,108.76,108.72,108.73,462700000.0
2008-08-13 09:21:00,108.73,108.77,108.72,108.72,376600003.0
2008-08-13 09:22:00,108.725,108.74,108.71,108.71,560300001.0
2008-08-13 09:23:00,108.71,108.73,108.71,108.73,172500000.0
2008-08-13 09:24:00,108.73,108.76,108.73,108.735,226899999.0
2008-08-13 09:25:00,108.73,108.78,108.73,108.78,426700001.0
2008-08-13 09:26:00,108.775,108.79,108.76,108.77,433900007.0
2008-08-13 09:27:00,108.77,108.775,108.74,108.745,699100001.0
2008-08-13 09:28:00,108.745,108.76,108.73,108.76,484400000.0
2008-08-13 09:29:00,108.755,108.77,108.73,108.73,411800000.0
2008-08-13 09:30:00,108.72,108.72,108.69,108.69,95600000.0
2008-08-13 09:31:00,108.695,108.7,108.69,108.69,105300000.0
2008-08-13 09:32:00,108.69,108.71,108.675,108.71,369499999.0
2008-08-13 09:33:00,108.71,108.73,108.705,108.715,380300000.0
2008-08-13 09:34:00,108.72,108.75,108.72,108.73,377200004.0
2008-08-13 09:35:00,108.73,108.785,108.73,108.785,777000004.0
2008-08-13 09:36:00,108.785,108.805,108.78,108.8,517400002.0
2008-08-13 09:37:00,108.8,108.84,108.8,108.83,840600012.0
2008-08-13 09:38:00,108.83,108.83,108.785,108.79,686200000.0
2008-08-13 09:39:00,108.79,108.82,108.77,108.815,984600003.0
2008-08-13 09:40:00,108.815,108.84,108.79,108.805,1248500004.0
2008-08-13 09:41:00,108.805,108.835,108.795,108.82,666800001.0
2008-08-13 09:42:00,108.82,108.84,108.82,108.83,611800006.0
2008-08-13 09:43:00,108.835,108.85,108.81,108.81,594700001.0
2008-08-13 09:44:00,108.805,108.805,108.78,108.79,599000003.0
2008-08-13 09:45:00,108.785,108.8,108.76,108.78,728000003.0
2008-08-13 09:46:00,108.78,108.79,108.765,108.765,677100002.0
2008-08-13 09:47:00,108.765,108.84,108.765,108.81,1363600008.0
2008-08-13 09:48:00,108.81,108.81,108.775,108.775,335300000.0
2008-08-13 09:49:00,108.775,108.78,108.73,108.735,913600002.0
2008-08-13 09:50:00,108.725,108.735,108.705,108.735,525100000.0
2008-08-13 09:51:00,108.735,108.74,108.72,108.72,230800000.0
2008-08-13 09:52:00,108.715,108.72,108.71,108.715,400500000.0
2008-08-13 09:53:00,108.71,108.725,108.69,108.725,307900000.0
2008-08-13 09:54:00,108.73,108.73,108.69,108.7,283700001.0
2008-08-13 09:55:00,108.7,108.7,108.65,108.66,395600001.0
2008-08-13 09:56:00,108.665,108.69,108.66,108.67,701000000.0
2008-08-13 09:57:00,108.67,108.755,108.67,108.75,587400001.0
2008-08-13 09:58:00,108.75,108.75,108.72,108.74,516900000.0
2008-08-13 09:59:00,108.74,108.78,108.735,108.77,494100001.0
2008-08-13 10:00:00,108.775,108.78,108.735,108.77,508600002.0
2008-08-13 10:01:00,108.77,108.8,108.76,108.79,984100005.0
2008-08-13 10:02:00,108.79,108.79,108.77,108.77,417100000.0
2008-08-13 10:03:00,108.77,108.77,108.735,108.76,752200003.0
2008-08-13 10:04:00,108.765,108.79,108.76,108.76,652900002.0
2008-08-13 10:05:00,108.76,108.76,108.735,108.74,546300006.0
2008-08-13 10:06:00,108.74,108.745,108.72,108.73,322600000.0
2008-08-13 10:07:00,108.73,108.73,108.685,108.685,561200004.0
2008-08-13 10:08:00,108.685,108.705,108.67,108.69,504400003.0
2008-08-13 10:09:00,108.69,108.72,108.69,108.715,476000006.0
2008-08-13 10:10:00,108.72,108.78,108.715,108.77,514900003.0
2008-08-13 10:11:00,108.765,108.82,108.765,108.82,532300000.0
2008-08-13 10:12:00,108.815,108.83,108.79,108.81,693600000.0
2008-08-13 10:13:00,108.805,108.84,108.8,108.83,732100002.0
2008-08-13 10:14:00,108.825,108.83,108.8,108.8,353100000.0
2008-08-13 10:15:00,108.8,108.82,108.795,108.81,375800000.0
2008-08-13 10:16:00,108.81,108.81,108.78,108.79,565600000.0
2008-08-13 10:17:00,108.785,108.8,108.785,108.8,321100000.0
2008-08-13 10:18:00,108.8,108.815,108.795,108.81,448900000.0
2008-08-13 10:19:00,108.81,108.81,108.8,108.8,366400000.0
2008-08-13 10:20:00,108.8,108.81,108.8,108.8,112700000.0
2008-08-13 10:21:00,108.795,108.81,108.79,108.8,333700000.0
2008-08-13 10:22:00,108.81,108.81,108.79,108.8,126100000.0
2008-08-13 10:23:00,108.8,108.815,108.8,108.815,170600003.0
2008-08-13 10:24:00,108.82,108.84,108.815,108.82,385000004.0
2008-08-13 10:25:00,108.825,108.86,108.825,108.85,445800000.0
2008-08-13 10:26:00,108.845,108.94,108.845,108.94,800000005.0
2008-08-13 10:27:00,108.935,108.94,108.92,108.935,861200012.0
2008-08-13 10:28:00,108.93,108.935,108.915,108.915,473799999.0
2008-08-13 10:29:00,108.91,108.93,108.895,108.905,641000000.0
2008-08-13 10:30:00,108.905,108.915,108.87,108.9,646200000.0
2008-08-13 10:31:00,108.9,108.9,108.86,108.875,632200004.0
2008-08-13 10:32:00,108.875,108.88,108.86,108.865,276600001.0
2008-08-13 10:33:00,108.865,108.875,108.86,108.875,356900000.0
2008-08-13 10:34:00,108.875,108.89,108.86,108.88,693700000.0
2008-08-13 10:35:00,108.88,108.935,108.86,108.93,984400002.0
2008-08-13 10:36:00,108.93,108.945,108.895,108.945,1249000003.0
2008-08-13 10:37:00,108.945,108.99,108.945,108.965,1111600006.0
2008-08-13 10:38:00,108.965,108.965,108.94,108.955,561100002.0
2008-08-13 10:39:00,108.955,108.97,108.93,108.93,810600001.0
2008-08-13 10:40:00,108.935,108.965,108.92,108.935,1009900000.0
2008-08-13 10:41:00,108.935,108.94,108.92,108.93,906400003.0
2008-08-13 10:42:00,108.93,108.94,108.92,108.93,565300002.0
2008-08-13 10:43:00,108.93,108.95,108.93,108.945,247800000.0
2008-08-13 10:44:00,108.945,108.945,108.92,108.92,394100002.0
2008-08-13 10:45:00,108.92,108.925,108.87,108.88,822800007.0
2008-08-13 10:46:00,108.885,108.89,108.88,108.89,306700001.0
2008-08-13 10:47:00,108.895,108.96,108.895,108.955,585300000.0
2008-08-13 10:48:00,108.955,108.97,108.935,108.965,665100000.0
2008-08-13 10:49:00,108.965,109.03,108.965,109.02,766600002.0
2008-08-13 10:50:00,109.02,109.075,109.02,109.06,484400000.0
2008-08-13 10:51:00,109.06,109.07,109.02,109.04,600100000.0
2008-08-13 10:52:00,109.04,109.04,109.02,109.02,348800000.0
2008-08-13 10:53:00,109.02,109.02,109.0,109.005,554300000.0
2008-08-13 10:54:00,109.005,109.02,108.99,108.99,516800000.0
2008-08-13 10:55:00,108.99,109.01,108.99,109.01,285300000.0
2008-08-13 10:56:00,109.01,109.02,108.99,109.0,379900001.0
2008-08-13 10:57:00,109.0,109.01,108.995,109.0,532600001.0
2008-08-13 10:58:00,109.0,109.0,108.98,108.985,418199999.0
2008-08-13 10:59:00,108.99,108.99,108.93,108.935,475300001.0
2008-08-13 11:00:00,108.93,108.935,108.91,108.915,529500001.0
2008-08-13 11:01:00,108.915,108.94,108.915,108.935,352800002.0
2008-08-13 11:02:00,108.935,108.94,108.93,108.93,182500001.0
2008-08-13 11:03:00,108.93,108.945,108.9,108.91,539800002.0
2008-08-13 11:04:00,108.91,108.94,108.91,108.935,613500000.0
2008-08-13 11:05:00,108.935,108.94,108.91,108.91,331200000.0
2008-08-13 11:06:00,108.91,108.92,108.905,108.91,543200001.0
2008-08-13 11:07:00,108.91,108.92,108.9,108.9,455100000.0
2008-08-13 11:08:00,108.9,108.91,108.875,108.875,495900000.0
2008-08-13 11:09:00,108.88,108.9,108.875,108.9,455100001.0
2008-08-13 11:10:00,108.9,108.94,108.9,108.93,363700000.0
2008-08-13 11:11:00,108.93,108.955,108.93,108.94,616700003.0
2008-08-13 11:12:00,108.945,108.99,108.945,108.99,948500001.0
2008-08-13 11:13:00,109.0,109.04,108.985,109.04,1236400000.0
2008-08-13 11:14:00,109.04,109.08,109.02,109.07,487900000.0
2008-08-13 11:15:00,109.07,109.08,109.06,109.06,885600001.0
2008-08-13 11:16:00,109.06,109.06,109.04,109.04,690800001.0
2008-08-13 11:17:00,109.045,109.055,109.025,109.055,504100000.0
2008-08-13 11:18:00,109.06,109.06,109.03,109.03,351300000.0
2008-08-13 11:19:00,109.03,109.03,109.0,109.0,331600000.0
2008-08-13 11:20:00,109.0,109.02,108.96,108.965,718399998.0
2008-08-13 11:21:00,108.965,108.995,108.965,108.995,259200000.0
2008-08-13 11:22:00,109.0,109.005,108.96,108.99,770500000.0
2008-08-13 11:23:00,108.99,108.99,108.955,108.98,545399999.0
2008-08-13 11:24:00,108.98,108.98,108.94,108.955,960599995.0
2008-08-13 11:25:00,108.955,109.0,108.95,109.0,291000000.0
2008-08-13 11:26:00,109.0,109.015,108.985,109.015,610500000.0
2008-08-13 11:27:00,109.015,109.035,109.01,109.02,333300000.0
2008-08-13 11:28:00,109.02,109.04,109.01,109.04,252400000.0
2008-08-13 11:29:00,109.04,109.08,109.04,109.07,609900000.0
2008-08-13 11:30:00,109.07,109.07,109.035,109.055,774100000.0
2008-08-13 11:31:00,109.055,109.055,109.0,109.035,1030300000.0
2008-08-13 11:32:00,109.04,109.055,108.98,108.985,699500000.0
2008-08-13 11:33:00,108.99,109.0,108.96,108.985,763600000.0
2008-08-13 11:34:00,108.985,109.015,108.98,108.99,890200000.0
2008-08-13 11:35:00,108.99,109.015,108.985,109.015,625000000.0
2008-08-13 11:36:00,109.01,109.07,109.01,109.045,804900000.0
2008-08-13 11:37:00,109.045,109.05,109.035,109.04,536700000.0
2008-08-13 11:38:00,109.04,109.05,108.975,108.98,675100000.0
2008-08-13 11:39:00,108.98,109.0,108.96,108.965,636700000.0
2008-08-13 11:40:00,108.97,109.0,108.965,108.965,1223999999.0
2008-08-13 11:41:00,108.96,108.975,108.92,108.93,1068900002.0
2008-08-13 11:42:00,108.925,108.94,108.9,108.915,963400003.0
2008-08-13 11:43:00,108.92,108.95,108.91,108.93,1118999997.0
2008-08-13 11:44:00,108.93,108.93,108.89,108.9,940399998.0
2008-08-13 11:45:00,108.91,108.935,108.905,108.93,851100002.0
2008-08-13 11:46:00,108.925,108.94,108.92,108.93,542600001.0
2008-08-13 11:47:00,108.925,108.935,108.915,108.915,577300000.0
2008-08-13 11:48:00,108.915,108.95,108.885,108.93,1113000002.0
2008-08-13 11:49:00,108.93,108.93,108.855,108.89,1104099998.0
2008-08-13 11:50:00,108.89,108.89,108.855,108.87,717400001.0
2008-08-13 11:51:00,108.87,108.905,108.87,108.89,629900001.0
2008-08-13 11:52:00,108.885,108.915,108.87,108.91,815300001.0
2008-08-13 11:53:00,108.91,108.92,108.88,108.9,626700004.0
2008-08-13 11:54:00,108.9,108.91,108.87,108.87,545900000.0
2008-08-13 11:55:00,108.87,108.88,108.835,108.88,715800000.0
2008-08-13 11:56:00,108.875,108.905,108.87,108.88,827600001.0
2008-08-13 11:57:00,108.88,108.9,108.86,108.895,1106200000.0
2008-08-13 11:58:00,108.89,108.9,108.865,108.88,365100002.0
2008-08-13 11:59:00,108.88,108.9,108.865,108.9,576500000.0
2008-08-13 12:00:00,108.9,108.92,108.9,108.9,563400000.0
2008-08-13 12:01:00,108.9,108.99,108.9,108.98,708200000.0
2008-08-13 12:02:00,108.99,108.995,108.97,108.995,571800000.0
2008-08-13 12:03:00,108.99,109.015,108.98,109.015,358300000.0
2008-08-13 12:04:00,109.015,109.03,108.98,108.985,908200000.0
2008-08-13 12:05:00,108.98,109.005,108.98,109.005,585100000.0
2008-08-13 12:06:00,109.005,109.01,109.0,109.01,582800001.0
2008-08-13 12:07:00,109.02,109.03,109.01,109.03,434800000.0
2008-08-13 12:08:00,109.03,109.06,109.02,109.05,775399999.0
2008-08-13 12:09:00,109.05,109.075,109.03,109.07,728199998.0
2008-08-13 12:10:00,109.07,109.1,109.06,109.1,1057099997.0
2008-08-13 12:11:00,109.095,109.1,109.06,109.07,918100002.0
2008-08-13 12:12:00,109.07,109.07,108.97,108.97,1189600001.0
2008-08-13 12:13:00,108.97,108.995,108.93,108.995,1102000001.0
2008-08-13 12:14:00,108.995,109.0,108.95,108.975,937800002.0
2008-08-13 12:15:00,108.975,108.98,108.915,108.935,996100001.0
2008-08-13 12:16:00,108.93,108.965,108.93,108.95,711200002.0
2008-08-13 12:17:00,108.95,108.97,108.945,108.955,556600000.0
2008-08-13 12:18:00,108.95,108.95,108.93,108.94,416100000.0
2008-08-13 12:19:00,108.94,108.98,108.93,108.98,500500000.0
2008-08-13 12:20:00,108.98,109.065,108.97,109.055,970100000.0
2008-08-13 12:21:00,109.055,109.065,109.01,109.06,1035399999.0
2008-08-13 12:22:00,109.065,109.065,109.005,109.03,576999999.0
2008-08-13 12:23:00,109.03,109.06,109.015,109.015,775600000.0
2008-08-13 12:24:00,109.015,109.03,108.99,109.03,898200002.0
2008-08-13 12:25:00,109.03,109.07,109.03,109.07,617500000.0
2008-08-13 12:26:00,109.07,109.08,109.03,109.04,895400001.0
2008-08-13 12:27:00,109.04,109.04,108.99,109.005,853099999.0
2008-08-13 12:28:00,109.005,109.045,108.99,109.04,844900000.0
2008-08-13 12:29:00,109.04,109.045,109.015,109.02,511200000.0
2008-08-13 12:30:00,109.02,109.045,109.01,109.04,657199996.0
2008-08-13 12:31:00,109.035,109.05,109.025,109.035,333800000.0
2008-08-13 12:32:00,109.03,109.04,109.025,109.04,457599998.0
2008-08-13 12:33:00,109.035,109.04,109.0,109.0,878999999.0
2008-08-13 12:34:00,109.005,109.025,109.0,109.005,383400000.0
2008-08-13 12:35:00,109.0,109.0,108.98,108.98,867600003.0
2008-08-13 12:36:00,108.99,108.99,108.975,108.975,263500000.0
2008-08-13 12:37:00,108.975,108.98,108.97,108.98,534900000.0
2008-08-13 12:38:00,108.98,108.99,108.955,108.96,320100000.0
2008-08-13 12:39:00,108.96,108.985,108.955,108.985,324700000.0
2008-08-13 12:40:00,109.0,109.01,108.99,109.01,258000000.0
2008-08-13 12:41:00,109.02,109.035,109.01,109.035,219600000.0
2008-08-13 12:42:00,109.04,109.045,109.0,109.03,488500000.0
2008-08-13 12:43:00,109.02,109.035,109.0,109.0,592400001.0
2008-08-13 12:44:00,109.0,109.0,108.96,108.985,658400001.0
2008-08-13 12:45:00,108.985,109.015,108.985,109.01,481700000.0
2008-08-13 12:46:00,109.015,109.075,109.01,109.05,794999999.0
2008-08-13 12:47:00,109.05,109.08,109.015,109.08,878800000.0
2008-08-13 12:48:00,109.07,109.105,109.06,109.08,1032300000.0
2008-08-13 12:49:00,109.07,109.08,109.045,109.05,715000000.0
2008-08-13 12:50:00,109.05,109.065,109.04,109.045,573600000.0
2008-08-13 12:51:00,109.05,109.05,109.03,109.035,834400000.0
2008-08-13 12:52:00,109.035,109.04,109.035,109.035,282700000.0
2008-08-13 12:53:00,109.035,109.045,109.03,109.03,348400000.0
2008-08-13 12:54:00,109.025,109.03,108.995,109.025,524800000.0
2008-08-13 12:55:00,109.025,109.03,109.01,109.02,259700000.0
2008-08-13 12:56:00,109.02,109.02,108.99,109.0,256500001.0
2008-08-13 12:57:00,108.995,108.995,108.98,108.98,611400000.0
2008-08-13 12:58:00,108.98,108.98,108.96,108.97,727600001.0
2008-08-13 12:59:00,108.97,108.98,108.94,108.94,721700001.0
2008-08-13 13:00:00,108.94,108.96,108.92,108.945,720000000.0
2008-08-13 13:01:00,108.94,108.94,108.93,108.94,374100000.0
2008-08-13 13:02:00,108.945,108.95,108.92,108.92,774400000.0
2008-08-13 13:03:00,108.93,108.935,108.85,108.865,976400001.0
2008-08-13 13:04:00,108.86,108.88,108.86,108.88,1104800002.0
2008-08-13 13:05:00,108.875,108.88,108.845,108.845,378499999.0
2008-08-13 13:06:00,108.845,108.86,108.83,108.85,1079700001.0
2008-08-13 13:07:00,108.85,108.89,108.85,108.88,489700000.0
2008-08-13 13:08:00,108.88,108.93,108.88,108.88,490000000.0
2008-08-13 13:09:00,108.88,108.89,108.85,108.85,737200000.0
2008-08-13 13:10:00,108.845,108.875,108.835,108.87,555000000.0
2008-08-13 13:11:00,108.87,108.92,108.865,108.92,533100000.0
2008-08-13 13:12:00,108.92,108.92,108.895,108.92,683600001.0
2008-08-13 13:13:00,108.92,108.92,108.895,108.9,408200000.0
2008-08-13 13:14:00,108.905,108.91,108.885,108.885,290500000.0
2008-08-13 13:15:00,108.885,108.89,108.815,108.83,586299998.0
2008-08-13 13:16:00,108.83,108.85,108.83,108.845,522500000.0
2008-08-13 13:17:00,108.85,108.85,108.84,108.85,188000000.0
2008-08-13 13:18:00,108.85,108.85,108.84,108.845,379700000.0
2008-08-13 13:19:00,108.845,108.85,108.845,108.85,58600000.0
2008-08-13 13:20:00,108.85,108.87,108.85,108.87,35300000.0
2008-08-13 13:21:00,108.87,108.9,108.87,108.9,261600000.0
2008-08-13 13:22:00,108.9,108.91,108.845,108.855,732400003.0
2008-08-13 13:23:00,108.855,108.88,108.85,108.87,411700000.0
2008-08-13 13:24:00,108.87,108.87,108.84,108.84,366900000.0
2008-08-13 13:25:00,108.84,108.84,108.83,108.835,242100001.0
2008-08-13 13:26:00,108.835,108.85,108.83,108.84,538600000.0
2008-08-13 13:27:00,108.84,108.86,108.84,108.855,494800000.0
2008-08-13 13:28:00,108.855,108.87,108.85,108.86,452300000.0
2008-08-13 13:29:00,108.86,108.91,108.83,108.88,684500000.0
2008-08-13 13:30:00,108.875,108.885,108.85,108.85,759600000.0
2008-08-13 13:31:00,108.85,108.855,108.85,108.855,123400000.0
2008-08-13 13:32:00,108.85,108.865,108.85,108.86,282700000.0
2008-08-13 13:33:00,108.86,108.86,108.85,108.86,116700000.0
2008-08-13 13:34:00,108.865,108.87,108.86,108.86,174800000.0
2008-08-13 13:35:00,108.86,108.87,108.86,108.87,144300000.0
2008-08-13 13:36:00,108.875,108.89,108.86,108.865,899500000.0
2008-08-13 13:37:00,108.865,108.87,108.86,108.86,279900000.0
2008-08-13 13:38:00,108.86,108.87,108.855,108.865,612300000.0
2008-08-13 13:39:00,108.865,108.88,108.865,108.87,400900000.0
2008-08-13 13:40:00,108.87,108.87,108.845,108.845,369700005.0
2008-08-13 13:41:00,108.845,108.85,108.835,108.84,366500000.0
2008-08-13 13:42:00,108.84,108.85,108.835,108.85,391100000.0
2008-08-13 13:43:00,108.845,108.855,108.845,108.85,236499998.0
2008-08-13 13:44:00,108.85,108.85,108.815,108.84,484499997.0
2008-08-13 13:45:00,108.84,108.87,108.84,108.87,585099999.0
2008-08-13 13:46:00,108.87,108.91,108.865,108.91,851199986.0
2008-08-13 13:47:00,108.905,108.91,108.89,108.905,584100000.0
2008-08-13 13:48:00,108.9,108.915,108.89,108.915,375600000.0
2008-08-13 13:49:00,108.91,108.915,108.91,108.91,111000000.0
2008-08-13 13:50:00,108.91,108.92,108.89,108.895,303700000.0
2008-08-13 13:51:00,108.895,108.9,108.88,108.89,481899999.0
2008-08-13 13:52:00,108.89,108.89,108.86,108.865,493000000.0
2008-08-13 13:53:00,108.86,108.9,108.86,108.9,316800000.0
2008-08-13 13:54:00,108.9,108.9,108.855,108.86,439300000.0
2008-08-13 13:55:00,108.865,108.87,108.815,108.815,659399998.0
2008-08-13 13:56:00,108.815,108.815,108.8,108.81,567100000.0
2008-08-13 13:57:00,108.81,108.82,108.8,108.805,425900000.0
2008-08-13 13:58:00,108.805,108.82,108.8,108.815,587899997.0
2008-08-13 13:59:00,108.82,108.85,108.82,108.85,709699995.0
2008-08-13 14:00:00,108.85,108.86,108.845,108.86,497299993.0
2008-08-13 14:01:00,108.855,108.855,108.83,108.835,512599996.0
2008-08-13 14:02:00,108.835,108.86,108.83,108.85,564699996.0
2008-08-13 14:03:00,108.85,108.875,108.85,108.86,466299999.0
2008-08-13 14:04:00,108.86,108.865,108.86,108.865,65499998.0
2008-08-13 14:05:00,108.87,108.88,108.87,108.88,204400000.0
2008-08-13 14:06:00,108.885,108.885,108.865,108.87,296100000.0
2008-08-13 14:07:00,108.87,108.9,108.87,108.89,408500000.0
2008-08-13 14:08:00,108.89,108.92,108.89,108.92,340900000.0
2008-08-13 14:09:00,108.92,108.92,108.88,108.895,619499999.0
2008-08-13 14:10:00,108.9,108.915,108.88,108.89,917300001.0
2008-08-13 14:11:00,108.89,108.89,108.865,108.865,635399999.0
2008-08-13 14:12:00,108.86,108.86,108.83,108.835,664700000.0
2008-08-13 14:13:00,108.84,108.86,108.795,108.795,725100000.0
2008-08-13 14:14:00,108.8,108.8,108.725,108.73,1434599992.0
2008-08-13 14:15:00,108.735,108.765,108.73,108.76,846300002.0
2008-08-13 14:16:00,108.76,108.76,108.72,108.73,1038000004.0
2008-08-13 14:17:00,108.735,108.74,108.705,108.71,581099999.0
2008-08-13 14:18:00,108.71,108.71,108.66,108.68,919399999.0
2008-08-13 14:19:00,108.68,108.72,108.67,108.72,696300000.0
2008-08-13 14:20:00,108.72,108.76,108.71,108.72,867900000.0
2008-08-13 14:21:00,108.72,108.73,108.7,108.72,659499998.0
2008-08-13 14:22:00,108.72,108.725,108.7,108.7,809700001.0
2008-08-13 14:23:00,108.7,108.75,108.695,108.75,616900000.0
2008-08-13 14:24:00,108.755,108.78,108.75,108.78,560000000.0
2008-08-13 14:25:00,108.78,108.81,108.78,108.805,334700000.0
2008-08-13 14:26:00,108.8,108.805,108.755,108.78,915000004.0
2008-08-13 14:27:00,108.775,108.785,108.775,108.78,224500000.0
2008-08-13 14:28:00,108.78,108.79,108.78,108.785,315300000.0
2008-08-13 14:29:00,108.785,108.785,108.69,108.7,868800002.0
2008-08-13 14:30:00,108.7,108.89,108.665,108.87,813999999.0
2008-08-13 14:31:00,108.88,108.88,108.735,108.74,1565500007.0
2008-08-13 14:32:00,108.74,108.75,108.65,108.74,1835600007.0
2008-08-13 14:33:00,108.74,108.765,108.685,108.7,1093299997.0
2008-08-13 14:34:00,108.7,108.74,108.66,108.66,1138000000.0
2008-08-13 14:35:00,108.66,108.67,108.645,108.665,695300001.0
2008-08-13 14:36:00,108.665,108.67,108.65,108.655,781600003.0
2008-08-13 14:37:00,108.655,108.655,108.605,108.62,1288800002.0
2008-08-13 14:38:00,108.615,108.65,108.605,108.64,1021700000.0
2008-08-13 14:39:00,108.64,108.65,108.6,108.605,939900000.0
2008-08-13 14:40:00,108.605,108.61,108.56,108.56,849400001.0
2008-08-13 14:41:00,108.56,108.57,108.54,108.545,975400000.0
2008-08-13 14:42:00,108.545,108.55,108.525,108.54,1076700001.0
2008-08-13 14:43:00,108.54,108.61,108.54,108.595,668200001.0
2008-08-13 14:44:00,108.6,108.64,108.595,108.635,1022700001.0
2008-08-13 14:45:00,108.635,108.64,108.63,108.63,522400000.0
2008-08-13 14:46:00,108.635,108.635,108.585,108.615,1026599996.0
2008-08-13 14:47:00,108.605,108.64,108.605,108.615,724600002.0
2008-08-13 14:48:00,108.61,108.65,108.6,108.65,894500000.0
2008-08-13 14:49:00,108.645,108.65,108.6,108.6,927010002.0
2008-08-13 14:50:00,108.6,108.62,108.6,108.615,278300001.0
2008-08-13 14:51:00,108.615,108.615,108.58,108.61,830300001.0
2008-08-13 14:52:00,108.62,108.62,108.585,108.61,653210000.0
2008-08-13 14:53:00,108.61,108.62,108.59,108.59,675210002.0
2008-08-13 14:54:00,108.59,108.61,108.585,108.6,554700000.0
2008-08-13 14:55:00,108.6,108.61,108.59,108.61,469800000.0
2008-08-13 14:56:00,108.61,108.62,108.6,108.6,472900000.0
2008-08-13 14:57:00,108.605,108.605,108.585,108.585,1030299999.0
2008-08-13 14:58:00,108.59,108.61,108.56,108.595,1236499997.0
2008-08-13 14:59:00,108.595,108.6,108.585,108.595,471500000.0
2008-08-13 15:00:00,108.595,108.64,108.595,108.615,953899996.0
2008-08-13 15:01:00,108.625,108.65,108.62,108.645,647400000.0
2008-08-13 15:02:00,108.645,108.655,108.645,108.65,207700000.0
2008-08-13 15:03:00,108.65,108.67,108.645,108.67,347100000.0
2008-08-13 15:04:00,108.67,108.685,108.655,108.685,523900000.0
2008-08-13 15:05:00,108.69,108.735,108.69,108.72,793500001.0
2008-08-13 15:06:00,108.72,108.73,108.69,108.7,789500000.0
2008-08-13 15:07:00,108.7,108.715,108.69,108.7,549500000.0
2008-08-13 15:08:00,108.7,108.74,108.69,108.73,606900001.0
2008-08-13 15:09:00,108.73,108.76,108.73,108.76,454100000.0
2008-08-13 15:10:00,108.76,108.81,108.76,108.77,1145120002.0
2008-08-13 15:11:00,108.77,108.79,108.77,108.77,720500001.0
2008-08-13 15:12:00,108.77,108.775,108.74,108.74,635700003.0
2008-08-13 15:13:00,108.74,108.775,108.74,108.75,453700000.0
2008-08-13 15:14:00,108.75,108.765,108.75,108.76,474400000.0
2008-08-13 15:15:00,108.76,108.77,108.755,108.77,268200000.0
2008-08-13 15:16:00,108.77,108.77,108.75,108.76,354000000.0
2008-08-13 15:17:00,108.76,108.76,108.735,108.735,415100000.0
2008-08-13 15:18:00,108.74,108.74,108.7,108.715,636500000.0
2008-08-13 15:19:00,108.715,108.715,108.69,108.7,543799998.0
2008-08-13 15:20:00,108.7,108.7,108.675,108.68,324800000.0
2008-08-13 15:21:00,108.68,108.71,108.68,108.7,688800000.0
2008-08-13 15:22:00,108.71,108.72,108.675,108.675,588200000.0
2008-08-13 15:23:00,108.675,108.7,108.675,108.685,473300000.0
2008-08-13 15:24:00,108.68,108.69,108.655,108.66,680699999.0
2008-08-13 15:25:00,108.67,108.675,108.655,108.665,883400000.0
2008-08-13 15:26:00,108.665,108.68,108.66,108.68,360800000.0
2008-08-13 15:27:00,108.68,108.69,108.66,108.67,733599999.0
2008-08-13 15:28:00,108.67,108.7,108.67,108.69,422799998.0
2008-08-13 15:29:00,108.69,108.76,108.69,108.76,920400000.0
2008-08-13 15:30:00,108.76,108.76,108.73,108.73,934099998.0
2008-08-13 15:31:00,108.725,108.725,108.7,108.725,835499994.0
2008-08-13 15:32:00,108.725,108.83,108.72,108.82,1118110001.0
2008-08-13 15:33:00,108.82,108.83,108.8,108.81,1381700003.0
2008-08-13 15:34:00,108.81,108.815,108.78,108.79,1253299995.0
2008-08-13 15:35:00,108.795,108.81,108.795,108.81,497200000.0
2008-08-13 15:36:00,108.81,108.82,108.79,108.8,868099998.0
2008-08-13 15:37:00,108.795,108.8,108.78,108.785,625400000.0
2008-08-13 15:38:00,108.785,108.79,108.77,108.77,609200000.0
2008-08-13 15:39:00,108.77,108.8,108.76,108.795,577600000.0
2008-08-13 15:40:00,108.795,108.82,108.795,108.82,535300000.0
2008-08-13 15:41:00,108.82,108.82,108.765,108.78,508109997.0
2008-08-13 15:42:00,108.775,108.78,108.73,108.73,702310000.0
2008-08-13 15:43:00,108.73,108.74,108.695,108.71,1222600006.0
2008-08-13 15:44:00,108.705,108.71,108.66,108.68,1386700000.0
2008-08-13 15:45:00,108.68,108.69,108.66,108.68,803200000.0
2008-08-13 15:46:00,108.68,108.69,108.605,108.62,1592100001.0
2008-08-13 15:47:00,108.62,108.64,108.605,108.64,455400000.0
2008-08-13 15:48:00,108.64,108.66,108.625,108.63,919600000.0
2008-08-13 15:49:00,108.63,108.64,108.625,108.64,568300000.0
2008-08-13 15:50:00,108.64,108.655,108.64,108.64,653400000.0
2008-08-13 15:51:00,108.64,108.64,108.62,108.64,565800001.0
2008-08-13 15:52:00,108.64,108.64,108.63,108.63,496500002.0
2008-08-13 15:53:00,108.63,108.71,108.63,108.69,958300007.0
2008-08-13 15:54:00,108.69,108.7,108.68,108.69,599100000.0
2008-08-13 15:55:00,108.695,108.7,108.68,108.69,604000004.0
2008-08-13 15:56:00,108.685,108.72,108.66,108.72,758500000.0
2008-08-13 15:57:00,108.72,108.72,108.67,108.68,979300001.0
2008-08-13 15:58:00,108.68,108.735,108.68,108.725,1241800000.0
2008-08-13 15:59:00,108.725,108.725,108.675,108.68,1086699992.0
2008-08-13 16:00:00,108.68,108.72,108.665,108.69,1083599993.0
2008-08-13 16:01:00,108.69,108.75,108.69,108.74,1709099984.0
2008-08-13 16:02:00,108.74,108.77,108.735,108.765,945499996.0
2008-08-13 16:03:00,108.765,108.84,108.76,108.825,1037300002.0
2008-08-13 16:04:00,108.825,108.825,108.775,108.81,1242099995.0
2008-08-13 16:05:00,108.795,108.8,108.785,108.79,766199997.0
2008-08-13 16:06:00,108.79,108.79,108.75,108.76,722300000.0
2008-08-13 16:07:00,108.76,108.84,108.76,108.81,1325799998.0
2008-08-13 16:08:00,108.81,108.81,108.71,108.74,1250799985.0
2008-08-13 16:09:00,108.74,108.78,108.74,108.76,893800001.0
2008-08-13 16:10:00,108.76,108.76,108.735,108.74,626700001.0
2008-08-13 16:11:00,108.74,108.76,108.71,108.72,770399998.0
2008-08-13 16:12:00,108.72,108.79,108.71,108.785,910299998.0
2008-08-13 16:13:00,108.785,108.79,108.72,108.725,1971210002.0
2008-08-13 16:14:00,108.725,108.76,108.71,108.74,840900001.0
2008-08-13 16:15:00,108.74,108.745,108.71,108.715,1304999993.0
2008-08-13 16:16:00,108.715,108.715,108.66,108.66,1601999998.0
2008-08-13 16:17:00,108.66,108.675,108.645,108.655,703100002.0
2008-08-13 16:18:00,108.66,108.68,108.64,108.68,943009999.0
2008-08-13 16:19:00,108.68,108.68,108.65,108.66,769400000.0
2008-08-13 16:20:00,108.66,108.69,108.66,108.69,705699999.0
2008-08-13 16:21:00,108.69,108.69,108.68,108.68,533699999.0
2008-08-13 16:22:00,108.68,108.69,108.66,108.69,642299995.0
2008-08-13 16:23:00,108.68,108.69,108.66,108.66,371799999.0
2008-08-13 16:24:00,108.66,108.68,108.65,108.67,602999998.0
2008-08-13 16:25:00,108.67,108.67,108.635,108.64,1115399996.0
2008-08-13 16:26:00,108.64,108.66,108.63,108.66,479099999.0
2008-08-13 16:27:00,108.665,108.67,108.65,108.66,430900000.0
2008-08-13 16:28:00,108.66,108.67,108.65,108.665,466000001.0
2008-08-13 16:29:00,108.665,108.735,108.66,108.73,621300000.0
2008-08-13 16:30:00,108.735,108.74,108.715,108.73,557700001.0
2008-08-13 16:31:00,108.73,108.75,108.71,108.75,611199998.0
2008-08-13 16:32:00,108.75,108.77,108.735,108.75,730699994.0
2008-08-13 16:33:00,108.75,108.76,108.75,108.75,655500000.0
2008-08-13 16:34:00,108.75,108.76,108.695,108.71,1276439991.0
2008-08-13 16:35:00,108.7,108.71,108.61,108.7,1693099996.0
2008-08-13 16:36:00,108.71,108.71,108.62,108.645,1693099996.0
2008-08-13 16:37:00,108.65,108.7,108.63,108.66,1181610002.0
2008-08-13 16:38:00,108.66,108.675,108.62,108.62,1194399998.0
2008-08-13 16:39:00,108.62,108.64,108.56,108.605,1544700003.0
2008-08-13 16:40:00,108.605,108.63,108.59,108.62,1153699999.0
2008-08-13 16:41:00,108.63,108.645,108.595,108.63,701299996.0
2008-08-13 16:42:00,108.63,108.64,108.59,108.59,722499995.0
2008-08-13 16:43:00,108.6,108.61,108.585,108.585,586599995.0
2008-08-13 16:44:00,108.59,108.62,108.59,108.595,738300001.0
2008-08-13 16:45:00,108.59,108.59,108.57,108.57,566099995.0
2008-08-13 16:46:00,108.57,108.6,108.56,108.595,1209399995.0
2008-08-13 16:47:00,108.595,108.67,108.595,108.665,709900001.0
2008-08-13 16:48:00,108.67,108.67,108.59,108.62,1278299999.0
2008-08-13 16:49:00,108.62,108.67,108.6,108.67,1278299999.0
2008-08-13 16:50:00,108.67,108.68,108.61,108.67,1458199997.0
2008-08-13 16:51:00,108.68,108.69,108.63,108.66,1156500006.0
2008-08-13 16:52:00,108.65,108.68,108.63,108.66,1321099999.0
2008-08-13 16:53:00,108.66,108.69,108.66,108.68,613199999.0
2008-08-13 16:54:00,108.68,108.73,108.68,108.69,1301999999.0
2008-08-13 16:55:00,108.69,108.71,108.69,108.7,457900001.0
2008-08-13 16:56:00,108.695,108.7,108.655,108.655,452100002.0
2008-08-13 16:57:00,108.655,108.66,108.64,108.64,678300000.0
2008-08-13 16:58:00,108.64,108.64,108.605,108.635,998200000.0
2008-08-13 16:59:00,108.64,108.66,108.625,108.63,775799997.0
2008-08-13 17:00:00,108.63,108.64,108.615,108.62,1227299997.0
2008-08-13 17:01:00,108.62,108.63,108.605,108.61,786100003.0
2008-08-13 17:02:00,108.61,108.63,108.61,108.61,600900003.0
2008-08-13 17:03:00,108.61,108.63,108.61,108.62,995100004.0
2008-08-13 17:04:00,108.62,108.63,108.6,108.6,465300001.0
2008-08-13 17:05:00,108.595,108.595,108.57,108.57,1153200007.0
2008-08-13 17:06:00,108.57,108.59,108.56,108.57,915409999.0
2008-08-13 17:07:00,108.57,108.58,108.535,108.54,1106100001.0
2008-08-13 17:08:00,108.54,108.57,108.535,108.55,478500002.0
2008-08-13 17:09:00,108.555,108.57,108.545,108.545,643599999.0
2008-08-13 17:10:00,108.55,108.57,108.53,108.565,747399995.0
2008-08-13 17:11:00,108.565,108.58,108.56,108.57,627799998.0
2008-08-13 17:12:00,108.575,108.6,108.57,108.57,407799998.0
2008-08-13 17:13:00,108.575,108.58,108.54,108.555,1199899996.0
2008-08-13 17:14:00,108.555,108.56,108.52,108.53,775499993.0
2008-08-13 17:15:00,108.53,108.56,108.53,108.56,417200000.0
2008-08-13 17:16:00,108.56,108.58,108.55,108.56,1122799996.0
2008-08-13 17:17:00,108.56,108.595,108.56,108.59,679499997.0
2008-08-13 17:18:00,108.59,108.61,108.585,108.61,551599999.0
2008-08-13 17:19:00,108.605,108.62,108.595,108.615,433800001.0
2008-08-13 17:20:00,108.615,108.62,108.6,108.605,489399998.0
2008-08-13 17:21:00,108.6,108.615,108.58,108.585,803499998.0
2008-08-13 17:22:00,108.585,108.62,108.585,108.615,627999998.0
2008-08-13 17:23:00,108.62,108.63,108.6,108.6,796599997.0
2008-08-13 17:24:00,108.6,108.62,108.59,108.6,1169899996.0
2008-08-13 17:25:00,108.6,108.615,108.59,108.59,923099996.0
2008-08-13 17:26:00,108.595,108.61,108.59,108.59,753099996.0
2008-08-13 17:27:00,108.595,108.61,108.59,108.61,956699990.0
2008-08-13 17:28:00,108.61,108.63,108.6,108.63,824699995.0
2008-08-13 17:29:00,108.63,108.67,108.63,108.65,982999999.0
2008-08-13 17:30:00,108.65,108.65,108.59,108.625,1145700003.0
2008-08-13 17:31:00,108.625,108.625,108.605,108.61,694199997.0
2008-08-13 17:32:00,108.61,108.62,108.605,108.62,370599997.0
2008-08-13 17:33:00,108.62,108.635,108.605,108.61,523900004.0
2008-08-13 17:34:00,108.61,108.61,108.605,108.61,102399999.0
2008-08-13 17:35:00,108.61,108.62,108.6,108.61,463999998.0
2008-08-13 17:36:00,108.61,108.63,108.61,108.61,667299998.0
2008-08-13 17:37:00,108.61,108.63,108.61,108.62,490800000.0
2008-08-13 17:38:00,108.62,108.635,108.6,108.635,848800007.0
2008-08-13 17:39:00,108.64,108.66,108.6,108.65,1005700006.0
2008-08-13 17:40:00,108.66,108.67,108.645,108.67,646600006.0
2008-08-13 17:41:00,108.665,108.67,108.64,108.645,838900004.0
2008-08-13 17:42:00,108.645,108.65,108.625,108.63,464299997.0
2008-08-13 17:43:00,108.63,108.63,108.615,108.625,661099998.0
2008-08-13 17:44:00,108.625,108.66,108.62,108.655,917500000.0
2008-08-13 17:45:00,108.655,108.655,108.635,108.65,552100003.0
2008-08-13 17:46:00,108.65,108.65,108.63,108.65,579000010.0
2008-08-13 17:47:00,108.65,108.65,108.62,108.63,543800005.0
2008-08-13 17:48:00,108.63,108.64,108.62,108.62,828699999.0
2008-08-13 17:49:00,108.62,108.62,108.61,108.62,622500004.0
2008-08-13 17:50:00,108.62,108.62,108.61,108.615,272700002.0
2008-08-13 17:51:00,108.615,108.62,108.605,108.62,516100001.0
2008-08-13 17:52:00,108.62,108.62,108.6,108.605,704400013.0
2008-08-13 17:53:00,108.605,108.62,108.605,108.61,471300004.0
2008-08-13 17:54:00,108.61,108.64,108.595,108.64,770200002.0
2008-08-13 17:55:00,108.64,108.64,108.6,108.61,1104300005.0
2008-08-13 17:56:00,108.615,108.65,108.61,108.63,1050000003.0
2008-08-13 17:57:00,108.63,108.66,108.62,108.655,736400001.0
2008-08-13 17:58:00,108.655,108.715,108.65,108.71,972399990.0
2008-08-13 17:59:00,108.72,108.72,108.7,108.715,639099998.0
2008-08-13 18:00:00,108.715,108.77,108.7,108.755,1295500004.0
2008-08-13 18:01:00,108.755,108.79,108.755,108.785,1028000000.0
2008-08-13 18:02:00,108.78,108.795,108.78,108.79,472499999.0
2008-08-13 18:03:00,108.79,108.83,108.78,108.83,1203500004.0
2008-08-13 18:04:00,108.83,108.87,108.83,108.855,1046400009.0
2008-08-13 18:05:00,108.855,108.86,108.8,108.825,1201400002.0
2008-08-13 18:06:00,108.82,108.82,108.765,108.795,970400014.0
2008-08-13 18:07:00,108.795,108.8,108.78,108.79,821900016.0
2008-08-13 18:08:00,108.79,108.8,108.77,108.77,651100007.0
2008-08-13 18:09:00,108.77,108.8,108.73,108.73,867300001.0
2008-08-13 18:10:00,108.73,108.765,108.725,108.75,1209600013.0
2008-08-13 18:11:00,108.75,108.78,108.745,108.76,707899998.0
2008-08-13 18:12:00,108.775,108.78,108.765,108.78,698999998.0
2008-08-13 18:13:00,108.78,108.79,108.755,108.755,747600004.0
2008-08-13 18:14:00,108.755,108.79,108.755,108.785,636599993.0
2008-08-13 18:15:00,108.785,108.795,108.78,108.79,669299999.0
2008-08-13 18:16:00,108.79,108.81,108.76,108.76,592099997.0
2008-08-13 18:17:00,108.76,108.765,108.74,108.755,898099993.0
2008-08-13 18:18:00,108.75,108.755,108.735,108.75,306000000.0
2008-08-13 18:19:00,108.75,108.765,108.75,108.765,607900001.0
2008-08-13 18:20:00,108.77,108.77,108.75,108.76,638300001.0
2008-08-13 18:21:00,108.76,108.76,108.75,108.75,100900000.0
2008-08-13 18:22:00,108.75,108.765,108.75,108.765,413499998.0
2008-08-13 18:23:00,108.76,108.82,108.76,108.81,627900000.0
2008-08-13 18:24:00,108.81,108.87,108.805,108.87,989099999.0
2008-08-13 18:25:00,108.875,108.88,108.86,108.86,295100003.0
2008-08-13 18:26:00,108.86,108.88,108.85,108.86,610500001.0
2008-08-13 18:27:00,108.86,108.87,108.86,108.87,362400000.0
2008-08-13 18:28:00,108.87,108.93,108.865,108.93,514300000.0
2008-08-13 18:29:00,108.93,108.94,108.92,108.92,573000000.0
2008-08-13 18:30:00,108.92,108.92,108.865,108.87,575700003.0
2008-08-13 18:31:00,108.87,108.89,108.87,108.88,401100000.0
2008-08-13 18:32:00,108.88,108.89,108.86,108.885,994200006.0
2008-08-13 18:33:00,108.88,108.88,108.85,108.855,926700003.0
2008-08-13 18:34:00,108.855,108.865,108.845,108.855,583100001.0
2008-08-13 18:35:00,108.855,108.87,108.855,108.87,367700000.0
2008-08-13 18:36:00,108.865,108.87,108.855,108.855,227700000.0
2008-08-13 18:37:00,108.855,108.86,108.825,108.83,611100001.0
2008-08-13 18:38:00,108.83,108.84,108.82,108.84,476200002.0
2008-08-13 18:39:00,108.84,108.87,108.84,108.865,213500000.0
2008-08-13 18:40:00,108.865,108.865,108.855,108.86,200499999.0
2008-08-13 18:41:00,108.86,108.86,108.83,108.83,273800000.0
2008-08-13 18:42:00,108.825,108.85,108.82,108.85,568200001.0
2008-08-13 18:43:00,108.85,108.85,108.82,108.83,971200008.0
2008-08-13 18:44:00,108.83,108.85,108.83,108.845,715900000.0
2008-08-13 18:45:00,108.845,108.845,108.815,108.825,325600001.0
2008-08-13 18:46:00,108.825,108.85,108.82,108.84,676699995.0
2008-08-13 18:47:00,108.84,108.86,108.83,108.85,755499997.0
2008-08-13 18:48:00,108.85,108.86,108.85,108.85,291900000.0
2008-08-13 18:49:00,108.85,108.855,108.795,108.825,952300003.0
2008-08-13 18:50:00,108.825,108.825,108.8,108.815,399500001.0
2008-08-13 18:51:00,108.81,108.81,108.8,108.81,177100001.0
2008-08-13 18:52:00,108.81,108.81,108.79,108.795,534400004.0
2008-08-13 18:53:00,108.795,108.83,108.79,108.81,600600003.0
2008-08-13 18:54:00,108.805,108.815,108.8,108.815,621099998.0
2008-08-13 18:55:00,108.815,108.83,108.81,108.82,477100001.0
2008-08-13 18:56:00,108.82,108.835,108.82,108.835,608800002.0
2008-08-13 18:57:00,108.84,108.87,108.83,108.83,795700001.0
2008-08-13 18:58:00,108.835,108.92,108.835,108.92,435399998.0
2008-08-13 18:59:00,108.915,108.96,108.915,108.96,587200000.0
2008-08-13 19:00:00,108.965,109.02,108.935,108.945,1165700000.0
2008-08-13 19:01:00,108.945,108.97,108.93,108.95,1121000000.0
2008-08-13 19:02:00,108.95,109.02,108.945,109.01,1124200002.0
2008-08-13 19:03:00,109.01,109.03,109.005,109.005,876900001.0
2008-08-13 19:04:00,109.005,109.01,108.985,109.0,641799996.0
2008-08-13 19:05:00,109.0,109.01,108.98,108.99,652499997.0
2008-08-13 19:06:00,108.99,109.0,108.975,108.98,291099999.0
2008-08-13 19:07:00,108.975,108.99,108.965,108.98,346200000.0
2008-08-13 19:08:00,108.98,109.01,108.98,109.0,923800001.0
2008-08-13 19:09:00,109.0,109.03,109.0,109.02,296600002.0
2008-08-13 19:10:00,109.02,109.02,108.995,109.0,467000002.0
2008-08-13 19:11:00,109.0,109.0,108.965,108.965,479400003.0
2008-08-13 19:12:00,108.97,108.99,108.97,108.985,277300000.0
2008-08-13 19:13:00,108.985,108.99,108.98,108.98,272100001.0
2008-08-13 19:14:00,108.985,108.99,108.975,108.98,253900000.0
2008-08-13 19:15:00,108.98,109.005,108.965,108.995,467200000.0
2008-08-13 19:16:00,109.0,109.04,109.0,109.02,520700001.0
2008-08-13 19:17:00,109.02,109.11,109.02,109.11,543999998.0
2008-08-13 19:18:00,109.11,109.2,109.11,109.18,1078200004.0
2008-08-13 19:19:00,109.18,109.18,109.11,109.115,635700000.0
2008-08-13 19:20:00,109.12,109.14,109.1,109.14,711400003.0
2008-08-13 19:21:00,109.14,109.16,109.14,109.16,293600002.0
2008-08-13 19:22:00,109.165,109.17,109.16,109.16,378300003.0
2008-08-13 19:23:00,109.16,109.25,109.16,109.245,1225700003.0
2008-08-13 19:24:00,109.245,109.25,109.235,109.245,837000001.0
2008-08-13 19:25:00,109.25,109.28,109.24,109.27,835100000.0
2008-08-13 19:26:00,109.27,109.28,109.26,109.27,816500006.0
2008-08-13 19:27:00,109.275,109.315,109.27,109.29,953200000.0
2008-08-13 19:28:00,109.29,109.295,109.26,109.26,505499998.0
2008-08-13 19:29:00,109.26,109.28,109.26,109.265,697200003.0
2008-08-13 19:30:00,109.265,109.315,109.26,109.315,679700001.0
2008-08-13 19:31:00,109.32,109.42,109.31,109.42,1104400000.0
2008-08-13 19:32:00,109.42,109.42,109.37,109.38,1019900000.0
2008-08-13 19:33:00,109.38,109.395,109.37,109.38,1117400000.0
2008-08-13 19:34:00,109.38,109.5,109.38,109.5,1160900002.0
2008-08-13 19:35:00,109.5,109.75,109.5,109.67,1830700000.0
2008-08-13 19:36:00,109.67,109.67,109.575,109.605,1623599995.0
2008-08-13 19:37:00,109.6,109.65,109.57,109.63,1373799996.0
2008-08-13 19:38:00,109.63,109.63,109.58,109.58,884100001.0
2008-08-13 19:39:00,109.575,109.58,109.505,109.52,1204899995.0
2008-08-13 19:40:00,109.525,109.54,109.485,109.54,1176899996.0
2008-08-13 19:41:00,109.54,109.6,109.54,109.585,999999993.0
2008-08-13 19:42:00,109.6,109.6,109.55,109.55,948399991.0
2008-08-13 19:43:00,109.55,109.55,109.51,109.52,917299999.0
2008-08-13 19:44:00,109.525,109.55,109.5,109.52,1000699993.0
2008-08-13 19:45:00,109.52,109.53,109.475,109.485,593199997.0
2008-08-13 19:46:00,109.48,109.48,109.44,109.44,764399994.0
2008-08-13 19:47:00,109.44,109.48,109.435,109.475,841499996.0
2008-08-13 19:48:00,109.47,109.48,109.445,109.46,660900001.0
2008-08-13 19:49:00,109.46,109.46,109.43,109.43,703599986.0
2008-08-13 19:50:00,109.425,109.43,109.375,109.39,1076499987.0
2008-08-13 19:51:00,109.39,109.41,109.385,109.4,1099699997.0
2008-08-13 19:52:00,109.4,109.4,109.32,109.33,903999997.0
2008-08-13 19:53:00,109.335,109.35,109.33,109.335,729699998.0
2008-08-13 19:54:00,109.34,109.35,109.33,109.34,530199996.0
2008-08-13 19:55:00,109.34,109.35,109.335,109.34,413999996.0
2008-08-13 19:56:00,109.34,109.35,109.32,109.33,799599991.0
2008-08-13 19:57:00,109.33,109.415,109.33,109.415,633999999.0
2008-08-13 19:58:00,109.415,109.45,109.395,109.44,903600000.0
2008-08-13 19:59:00,109.44,109.44,109.42,109.42,380999995.0
2008-08-13 20:00:00,109.42,109.42,109.405,109.405,213000000.0
2008-08-13 20:01:00,109.405,109.405,109.395,109.395,99599999.0
2008-08-13 20:02:00,109.395,109.41,109.39,109.405,479399993.0
2008-08-13 20:03:00,109.405,109.42,109.39,109.405,804999993.0
2008-08-13 20:04:00,109.405,109.41,109.37,109.37,793399989.0
2008-08-13 20:05:00,109.37,109.37,109.32,109.34,1089999993.0
2008-08-13 20:06:00,109.34,109.365,109.33,109.34,534500000.0
2008-08-13 20:07:00,109.335,109.35,109.33,109.34,450799998.0
2008-08-13 20:08:00,109.345,109.36,109.34,109.35,643100002.0
2008-08-13 20:09:00,109.35,109.35,109.32,109.33,474700002.0
2008-08-13 20:10:00,109.33,109.355,109.315,109.35,443800002.0
2008-08-13 20:11:00,109.35,109.355,109.34,109.34,169800000.0
2008-08-13 20:12:00,109.34,109.34,109.32,109.325,303500000.0
2008-08-13 20:13:00,109.325,109.34,109.315,109.335,412999998.0
2008-08-13 20:14:00,109.335,109.335,109.31,109.315,307300000.0
2008-08-13 20:15:00,109.33,109.335,109.315,109.32,650199999.0
2008-08-13 20:16:00,109.32,109.33,109.31,109.31,511899996.0
2008-08-13 20:17:00,109.31,109.35,109.31,109.34,568999997.0
2008-08-13 20:18:00,109.34,109.35,109.34,109.34,433499998.0
2008-08-13 20:19:00,109.34,109.38,109.34,109.38,501799999.0
2008-08-13 20:20:00,109.38,109.38,109.37,109.37,197299997.0
2008-08-13 20:21:00,109.37,109.37,109.35,109.35,231800000.0
2008-08-13 20:22:00,109.35,109.35,109.34,109.34,53100000.0
2008-08-13 20:23:00,109.34,109.345,109.325,109.345,224599998.0
2008-08-13 20:24:00,109.345,109.38,109.34,109.36,593599996.0
2008-08-13 20:25:00,109.36,109.39,109.345,109.35,828400001.0
2008-08-13 20:26:00,109.35,109.39,109.35,109.385,744699998.0
2008-08-13 20:27:00,109.385,109.41,109.385,109.39,815199995.0
2008-08-13 20:28:00,109.39,109.395,109.39,109.39,58200000.0
2008-08-13 20:29:00,109.395,109.41,109.395,109.41,344799998.0
2008-08-13 20:30:00,109.41,109.41,109.39,109.39,765000000.0
2008-08-13 20:31:00,109.39,109.4,109.39,109.39,344399997.0
2008-08-13 20:32:00,109.39,109.41,109.385,109.405,454099996.0
2008-08-13 20:33:00,109.4,109.43,109.395,109.43,664899997.0
2008-08-13 20:34:00,109.425,109.45,109.425,109.43,461500000.0
2008-08-13 20:35:00,109.43,109.45,109.43,109.44,516999999.0
2008-08-13 20:36:00,109.44,109.44,109.435,109.44,92000000.0
2008-08-13 20:37:00,109.44,109.45,109.44,109.45,175099998.0
2008-08-13 20:38:00,109.45,109.45,109.45,109.45,11400000.0
2008-08-13 20:39:00,109.455,109.58,109.455,109.57,729799998.0
2008-08-13 20:40:00,109.575,109.6,109.575,109.6,265100000.0
2008-08-13 20:41:00,109.6,109.64,109.595,109.61,643399999.0
2008-08-13 20:42:00,109.61,109.61,109.515,109.55,907999998.0
2008-08-13 20:43:00,109.55,109.59,109.545,109.575,476800001.0
2008-08-13 20:44:00,109.575,109.58,109.57,109.58,417500000.0
2008-08-13 20:45:00,109.58,109.58,109.565,109.565,309899999.0
2008-08-13 20:46:00,109.565,109.57,109.54,109.555,633499992.0
2008-08-13 20:47:00,109.555,109.555,109.52,109.53,541599995.0
2008-08-13 20:48:00,109.54,109.59,109.54,109.57,570400001.0
2008-08-13 20:49:00,109.57,109.57,109.55,109.555,743899993.0
2008-08-13 20:50:00,109.555,109.555,109.52,109.525,503599994.0
2008-08-13 20:51:00,109.525,109.53,109.5,109.5,606399990.0
2008-08-13 20:52:00,109.5,109.51,109.485,109.51,312500000.0
2008-08-13 20:53:00,109.5,109.5,109.47,109.47,330099997.0
2008-08-13 20:54:00,109.465,109.47,109.455,109.465,214999999.0
2008-08-13 20:55:00,109.465,109.47,109.45,109.45,442599995.0
2008-08-13 20:56:00,109.45,109.5,109.45,109.49,619100000.0
2008-08-13 20:57:00,109.49,109.505,109.48,109.505,708299998.0
2008-08-13 20:58:00,109.51,109.51,109.495,109.505,281700000.0
2008-08-13 20:59:00,109.505,109.54,109.49,109.515,699799994.0
2008-08-13 21:00:00,109.515,109.55,109.515,109.52,564999995.0
2008-08-13 21:01:00,109.52,109.54,109.52,109.52,568200001.0
2008-08-13 21:02:00,109.53,109.535,109.51,109.515,376999998.0
2008-08-13 21:03:00,109.51,109.515,109.5,109.515,471199998.0
2008-08-13 21:04:00,109.515,109.52,109.5,109.505,438099998.0
2008-08-13 21:05:00,109.51,109.52,109.505,109.51,405200002.0
2008-08-13 21:06:00,109.515,109.515,109.455,109.47,428200000.0
2008-08-13 21:07:00,109.47,109.48,109.465,109.47,388900000.0
2008-08-13 21:08:00,109.48,109.51,109.47,109.505,311800000.0
2008-08-13 21:09:00,109.5,109.51,109.47,109.47,484500001.0
2008-08-13 21:10:00,109.47,109.51,109.47,109.495,369500001.0
2008-08-13 21:11:00,109.5,109.53,109.495,109.505,530799999.0
2008-08-13 21:12:00,109.505,109.52,109.485,109.505,789499999.0
2008-08-13 21:13:00,109.51,109.525,109.51,109.515,259300000.0
2008-08-13 21:14:00,109.51,109.51,109.49,109.51,307199999.0
2008-08-13 21:15:00,109.515,109.53,109.51,109.53,491999998.0
2008-08-13 21:16:00,109.53,109.54,109.515,109.53,421099993.0
2008-08-13 21:17:00,109.53,109.53,109.49,109.49,414099994.0
2008-08-13 21:18:00,109.49,109.52,109.49,109.51,351899998.0
2008-08-13 21:19:00,109.51,109.545,109.51,109.54,475800000.0
2008-08-13 21:20:00,109.54,109.545,109.54,109.54,275599999.0
2008-08-13 21:21:00,109.54,109.545,109.535,109.535,189900000.0
2008-08-13 21:22:00,109.535,109.56,109.51,109.51,766599999.0
2008-08-13 21:23:00,109.51,109.53,109.455,109.46,957000001.0
2008-08-13 21:24:00,109.46,109.495,109.46,109.48,447300003.0
2008-08-13 21:25:00,109.49,109.51,109.485,109.49,393600001.0
2008-08-13 21:26:00,109.49,109.52,109.485,109.505,435200000.0
2008-08-13 21:27:00,109.505,109.52,109.5,109.505,525100002.0
2008-08-13 21:28:00,109.51,109.52,109.51,109.515,441700004.0
2008-08-13 21:29:00,109.515,109.52,109.5,109.505,460000003.0
2008-08-13 21:30:00,109.505,109.52,109.5,109.52,847600017.0
2008-08-13 21:31:00,109.515,109.53,109.49,109.5,718300008.0
2008-08-13 21:32:00,109.5,109.515,109.495,109.505,580900000.0
2008-08-13 21:33:00,109.5,109.505,109.49,109.505,321200003.0
2008-08-13 21:34:00,109.505,109.505,109.5,109.5,105500001.0
2008-08-13 21:35:00,109.5,109.52,109.5,109.52,859000005.0
2008-08-13 21:36:00,109.52,109.53,109.52,109.52,317700001.0
2008-08-13 21:37:00,109.52,109.52,109.51,109.51,263400003.0
2008-08-13 21:38:00,109.51,109.53,109.495,109.51,879700005.0
2008-08-13 21:39:00,109.515,109.55,109.515,109.53,582300003.0
2008-08-13 21:40:00,109.53,109.55,109.52,109.54,668600010.0
2008-08-13 21:41:00,109.54,109.55,109.54,109.54,390800009.0
2008-08-13 21:42:00,109.54,109.55,109.535,109.545,184600001.0
2008-08-13 21:43:00,109.545,109.555,109.53,109.54,862200005.0
2008-08-13 21:44:00,109.54,109.545,109.53,109.54,495300007.0
2008-08-13 21:45:00,109.54,109.54,109.53,109.53,746000001.0
2008-08-13 21:46:00,109.53,109.54,109.53,109.54,272800000.0
2008-08-13 21:47:00,109.54,109.55,109.54,109.545,115900000.0
2008-08-13 21:48:00,109.545,109.545,109.53,109.535,151100001.0
2008-08-13 21:49:00,109.535,109.54,109.53,109.54,272800000.0
2008-08-13 21:50:00,109.54,109.54,109.515,109.52,459100002.0
2008-08-13 21:51:00,109.52,109.52,109.5,109.5,594700000.0
2008-08-13 21:52:00,109.5,109.505,109.48,109.49,305700001.0
2008-08-13 21:53:00,109.49,109.5,109.47,109.48,179300001.0
2008-08-13 21:54:00,109.48,109.53,109.48,109.525,644000002.0
2008-08-13 21:55:00,109.52,109.53,109.515,109.52,263700001.0
2008-08-13 21:56:00,109.525,109.53,109.52,109.525,263700000.0
2008-08-13 21:57:00,109.52,109.53,109.52,109.53,188400000.0
2008-08-13 21:58:00,109.53,109.54,109.53,109.535,505400003.0
2008-08-13 21:59:00,109.53,109.555,109.525,109.55,862400003.0
2008-08-13 22:00:00,109.56,109.56,109.535,109.54,335100000.0
2008-08-13 22:01:00,109.54,109.55,109.53,109.535,175500000.0
2008-08-13 22:02:00,109.53,109.535,109.52,109.52,188300000.0
2008-08-13 22:03:00,109.52,109.52,109.52,109.52,234300000.0
2008-08-13 22:04:00,109.52,109.525,109.52,109.52,382300000.0
2008-08-13 22:05:00,109.52,109.52,109.515,109.52,41600000.0
2008-08-13 22:06:00,109.52,109.545,109.505,109.535,327300000.0
2008-08-13 22:07:00,109.54,109.55,109.53,109.54,270600000.0
2008-08-13 22:08:00,109.54,109.54,109.515,109.525,235600000.0
2008-08-13 22:09:00,109.525,109.535,109.52,109.535,241900000.0
2008-08-13 22:10:00,109.535,109.55,109.535,109.535,166200000.0
2008-08-13 22:11:00,109.54,109.55,109.54,109.55,166900000.0
2008-08-13 22:12:00,109.545,109.55,109.53,109.53,189599999.0
2008-08-13 22:13:00,109.53,109.58,109.525,109.555,579800000.0
2008-08-13 22:14:00,109.545,109.555,109.53,109.545,563900000.0
2008-08-13 22:15:00,109.54,109.545,109.54,109.545,107400000.0
2008-08-13 22:16:00,109.545,109.545,109.545,109.545,29500000.0
2008-08-13 22:17:00,109.55,109.555,109.54,109.54,244400000.0
2008-08-13 22:18:00,109.535,109.54,109.53,109.53,237100000.0
2008-08-13 22:19:00,109.53,109.53,109.53,109.53,113700000.0
2008-08-13 22:20:00,109.53,109.53,109.525,109.53,50700000.0
2008-08-13 22:21:00,109.53,109.53,109.53,109.53,12000000.0
2008-08-13 22:22:00,109.53,109.53,109.53,109.53,57900000.0
2008-08-13 22:23:00,109.53,109.53,109.505,109.525,281600000.0
2008-08-13 22:24:00,109.525,109.525,109.52,109.52,52100000.0
2008-08-13 22:25:00,109.525,109.54,109.52,109.54,162600000.0
2008-08-13 22:26:00,109.545,109.565,109.515,109.555,729700001.0
2008-08-13 22:27:00,109.555,109.57,109.535,109.57,457200000.0
2008-08-13 22:28:00,109.565,109.57,109.545,109.57,258200000.0
2008-08-13 22:29:00,109.57,109.57,109.57,109.57,21600000.0
2008-08-13 22:30:00,109.57,109.57,109.55,109.555,217600000.0
2008-08-13 22:31:00,109.55,109.575,109.55,109.565,247800000.0
2008-08-13 22:32:00,109.565,109.565,109.555,109.555,122800000.0
2008-08-13 22:33:00,109.555,109.555,109.555,109.555,6600000.0
2008-08-13 22:35:00,109.56,109.58,109.56,109.57,130500000.0
2008-08-13 22:36:00,109.57,109.59,109.57,109.59,76300000.0
2008-08-13 22:37:00,109.59,109.59,109.55,109.565,192800000.0
2008-08-13 22:38:00,109.56,109.565,109.55,109.565,115899999.0
2008-08-13 22:39:00,109.565,109.565,109.55,109.555,143000000.0
2008-08-13 22:40:00,109.555,109.575,109.555,109.57,66700000.0
2008-08-13 22:41:00,109.57,109.575,109.57,109.57,34900000.0
2008-08-13 22:42:00,109.57,109.57,109.57,109.57,64800000.0
2008-08-13 22:43:00,109.57,109.59,109.56,109.59,386900000.0
2008-08-13 22:44:00,109.59,109.59,109.58,109.58,20100000.0
2008-08-13 22:45:00,109.58,109.58,109.57,109.57,268400000.0
2008-08-13 22:46:00,109.575,109.575,109.57,109.575,885500000.0
2008-08-13 22:47:00,109.575,109.59,109.575,109.585,188000001.0
2008-08-13 22:48:00,109.585,109.59,109.57,109.59,95600000.0
2008-08-13 22:49:00,109.59,109.59,109.585,109.59,24800000.0
2008-08-13 22:50:00,109.59,109.6,109.59,109.59,196400000.0
2008-08-13 22:51:00,109.595,109.63,109.59,109.62,538200003.0
2008-08-13 22:52:00,109.62,109.62,109.585,109.595,270200000.0
2008-08-13 22:53:00,109.595,109.595,109.59,109.59,33900001.0
2008-08-13 22:54:00,109.59,109.6,109.59,109.59,106800001.0
2008-08-13 22:55:00,109.59,109.61,109.585,109.585,138500000.0
2008-08-13 22:56:00,109.59,109.59,109.565,109.58,109500000.0
2008-08-13 22:57:00,109.58,109.58,109.545,109.545,117100000.0
2008-08-13 22:58:00,109.555,109.565,109.53,109.55,293300000.0
2008-08-13 22:59:00,109.55,109.55,109.52,109.52,230400002.0
2008-08-13 23:00:00,109.515,109.515,109.47,109.48,169800000.0
2008-08-13 23:01:00,109.48,109.48,109.48,109.48,70200000.0
2008-08-13 23:02:00,109.48,109.485,109.48,109.485,70600002.0
2008-08-13 23:03:00,109.48,109.485,109.395,109.395,553999996.0
2008-08-13 23:04:00,109.4,109.405,109.375,109.385,570699996.0
2008-08-13 23:05:00,109.385,109.385,109.355,109.355,187900000.0
2008-08-13 23:06:00,109.355,109.355,109.34,109.345,461499999.0
2008-08-13 23:07:00,109.345,109.345,109.335,109.34,149700002.0
2008-08-13 23:08:00,109.34,109.395,109.325,109.375,146599999.0
2008-08-13 23:09:00,109.34,109.38,109.34,109.375,133799998.0
2008-08-13 23:10:00,109.38,109.38,109.35,109.35,112199999.0
2008-08-13 23:11:00,109.355,109.375,109.35,109.365,149999999.0
2008-08-13 23:12:00,109.365,109.395,109.365,109.39,280700000.0
2008-08-13 23:13:00,109.39,109.41,109.39,109.4,148799997.0
2008-08-13 23:14:00,109.405,109.405,109.4,109.405,94500000.0
2008-08-13 23:15:00,109.405,109.415,109.4,109.4,68199999.0
2008-08-13 23:16:00,109.4,109.4,109.4,109.4,148499997.0
2008-08-13 23:17:00,109.4,109.41,109.4,109.41,99799999.0
2008-08-13 23:18:00,109.41,109.41,109.4,109.41,461199994.0
2008-08-13 23:19:00,109.41,109.41,109.41,109.41,111000000.0
2008-08-13 23:20:00,109.41,109.41,109.41,109.41,271299999.0
2008-08-13 23:21:00,109.41,109.44,109.41,109.44,404100001.0
2008-08-13 23:22:00,109.43,109.44,109.43,109.44,173600000.0
2008-08-13 23:23:00,109.435,109.44,109.43,109.44,262099998.0
2008-08-13 23:24:00,109.44,109.44,109.43,109.43,46000000.0
2008-08-13 23:25:00,109.43,109.45,109.43,109.44,347399999.0
2008-08-13 23:26:00,109.45,109.47,109.45,109.47,142600000.0
2008-08-13 23:27:00,109.47,109.47,109.47,109.47,98099997.0
2008-08-13 23:28:00,109.47,109.48,109.47,109.48,191500000.0
2008-08-13 23:29:00,109.48,109.48,109.47,109.47,93800000.0
2008-08-13 23:30:00,109.47,109.49,109.47,109.49,75599999.0
2008-08-13 23:31:00,109.49,109.49,109.48,109.49,108300000.0
2008-08-13 23:32:00,109.49,109.49,109.48,109.48,59400003.0
2008-08-13 23:33:00,109.48,109.49,109.48,109.49,101600001.0
2008-08-13 23:34:00,109.49,109.5,109.445,109.46,203599999.0
2008-08-13 23:35:00,109.47,109.48,109.47,109.47,234800006.0
2008-08-13 23:36:00,109.46,109.46,109.46,109.46,5100000.0
2008-08-13 23:37:00,109.46,109.48,109.45,109.48,324000000.0
2008-08-13 23:38:00,109.48,109.48,109.45,109.45,408799996.0
2008-08-13 23:39:00,109.455,109.46,109.455,109.46,45900000.0
2008-08-13 23:40:00,109.46,109.46,109.45,109.46,56400000.0
2008-08-13 23:41:00,109.46,109.46,109.445,109.45,141100000.0
2008-08-13 23:42:00,109.45,109.46,109.45,109.46,114899998.0
2008-08-13 23:43:00,109.46,109.46,109.445,109.46,153800000.0
2008-08-13 23:44:00,109.46,109.49,109.46,109.49,116800000.0
2008-08-13 23:45:00,109.48,109.48,109.47,109.47,133500000.0
2008-08-13 23:46:00,109.47,109.48,109.47,109.47,254600002.0
2008-08-13 23:47:00,109.47,109.47,109.47,109.47,140999999.0
2008-08-13 23:48:00,109.47,109.47,109.47,109.47,38700001.0
2008-08-13 23:49:00,109.47,109.47,109.47,109.47,22000000.0
2008-08-13 23:50:00,109.47,109.47,109.47,109.47,120100000.0
2008-08-13 23:51:00,109.47,109.47,109.47,109.47,193799998.0
2008-08-13 23:52:00,109.475,109.48,109.475,109.48,161600004.0
2008-08-13 23:53:00,109.49,109.495,109.48,109.495,194200003.0
2008-08-13 23:54:00,109.5,109.5,109.48,109.495,189600002.0
2008-08-13 23:55:00,109.495,109.5,109.46,109.47,431800003.0
2008-08-13 23:56:00,109.48,109.49,109.47,109.485,158900000.0
2008-08-13 23:57:00,109.485,109.51,109.485,109.495,89600000.0
2008-08-13 23:58:00,109.5,109.5,109.495,109.495,23900000.0
2008-08-13 23:59:00,109.49,109.49,109.49,109.49,63900001.0
2008-08-14 00:00:00,109.49,109.49,109.485,109.485,18600000.0
2008-08-14 00:01:00,109.48,109.48,109.48,109.48,77899999.0
2008-08-14 00:02:00,109.48,109.48,109.48,109.48,26900000.0
2008-08-14 00:03:00,109.48,109.48,109.47,109.47,117900000.0
2008-08-14 00:04:00,109.47,109.47,109.455,109.455,108600000.0
2008-08-14 00:05:00,109.455,109.455,109.44,109.445,139300001.0
2008-08-14 00:06:00,109.45,109.455,109.45,109.45,35100000.0
2008-08-14 00:07:00,109.445,109.445,109.41,109.41,478399999.0
2008-08-14 00:08:00,109.4,109.4,109.38,109.4,406600001.0
2008-08-14 00:09:00,109.39,109.39,109.38,109.38,258800000.0
2008-08-14 00:10:00,109.39,109.39,109.39,109.39,3400000.0
2008-08-14 00:11:00,109.39,109.39,109.375,109.39,74000001.0
2008-08-14 00:13:00,109.39,109.39,109.355,109.355,509499995.0
2008-08-14 00:14:00,109.36,109.37,109.35,109.37,235900000.0
2008-08-14 00:15:00,109.36,109.36,109.36,109.36,86600001.0
2008-08-14 00:16:00,109.36,109.37,109.355,109.37,632699992.0
2008-08-14 00:17:00,109.36,109.36,109.36,109.36,269499998.0
2008-08-14 00:18:00,109.36,109.36,109.355,109.355,139200000.0
2008-08-14 00:19:00,109.36,109.38,109.36,109.37,284900000.0
2008-08-14 00:20:00,109.37,109.37,109.37,109.37,424399999.0
2008-08-14 00:21:00,109.365,109.37,109.34,109.36,110200000.0
2008-08-14 00:22:00,109.36,109.36,109.345,109.35,92000000.0
2008-08-14 00:23:00,109.34,109.34,109.34,109.34,58600000.0
2008-08-14 00:24:00,109.34,109.35,109.34,109.35,138100000.0
2008-08-14 00:25:00,109.35,109.38,109.35,109.36,418499999.0
2008-08-14 00:26:00,109.36,109.36,109.36,109.36,31200000.0
2008-08-14 00:27:00,109.35,109.35,109.35,109.35,17799999.0
2008-08-14 00:28:00,109.35,109.36,109.35,109.35,180399999.0
2008-08-14 00:29:00,109.34,109.34,109.34,109.34,82700000.0
2008-08-14 00:30:00,109.34,109.34,109.335,109.335,17800000.0
2008-08-14 00:31:00,109.34,109.35,109.34,109.35,66500000.0
2008-08-14 00:32:00,109.345,109.345,109.345,109.345,1000000.0
2008-08-14 00:33:00,109.345,109.345,109.33,109.33,74600001.0
2008-08-14 00:34:00,109.33,109.34,109.32,109.33,129299999.0
2008-08-14 00:35:00,109.33,109.33,109.31,109.33,126700000.0
2008-08-14 00:36:00,109.32,109.32,109.32,109.32,9600000.0
2008-08-14 00:37:00,109.32,109.33,109.31,109.32,327599996.0
2008-08-14 00:38:00,109.32,109.33,109.31,109.32,509899999.0
2008-08-14 00:39:00,109.32,109.32,109.3,109.31,358600000.0
2008-08-14 00:40:00,109.31,109.32,109.295,109.31,389000000.0
2008-08-14 00:41:00,109.31,109.31,109.31,109.31,81800000.0
2008-08-14 00:42:00,109.31,109.31,109.3,109.3,62200000.0
2008-08-14 00:43:00,109.3,109.3,109.3,109.3,302499999.0
2008-08-14 00:44:00,109.3,109.3,109.3,109.3,72400000.0
2008-08-14 00:45:00,109.3,109.31,109.27,109.3,587599998.0
2008-08-14 00:46:00,109.3,109.3,109.3,109.3,64300000.0
2008-08-14 00:47:00,109.3,109.305,109.28,109.28,365799998.0
2008-08-14 00:48:00,109.28,109.28,109.27,109.27,142100001.0
2008-08-14 00:49:00,109.27,109.28,109.27,109.275,384300004.0
2008-08-14 00:50:00,109.28,109.29,109.26,109.26,792999996.0
2008-08-14 00:51:00,109.27,109.27,109.26,109.26,104000001.0
2008-08-14 00:52:00,109.26,109.26,109.24,109.25,253824722.0
2008-08-14 00:53:00,109.25,109.26,109.23,109.24,682199999.0
2008-08-14 00:54:00,109.24,109.25,109.23,109.25,334100000.0
2008-08-14 00:55:00,109.25,109.25,109.24,109.24,178500000.0
2008-08-14 00:56:00,109.24,109.25,109.24,109.24,237999999.0
2008-08-14 00:57:00,109.24,109.24,109.23,109.24,194600001.0
2008-08-14 00:58:00,109.24,109.24,109.23,109.23,474700003.0
2008-08-14 00:59:00,109.24,109.25,109.23,109.23,427800003.0
2008-08-14 01:00:00,109.23,109.24,109.23,109.23,453900010.0
2008-08-14 01:01:00,109.23,109.24,109.23,109.24,365699999.0
2008-08-14 01:02:00,109.24,109.25,109.23,109.23,784612354.0
2008-08-14 01:03:00,109.235,109.24,109.21,109.21,202399998.0
2008-08-14 01:04:00,109.21,109.21,109.155,109.16,1266800000.0
2008-08-14 01:05:00,109.16,109.2,109.16,109.2,820800002.0
2008-08-14 01:06:00,109.19,109.19,109.18,109.18,422199999.0
2008-08-14 01:07:00,109.18,109.18,109.145,109.145,663599992.0
2008-08-14 01:08:00,109.13,109.13,109.06,109.07,1794099997.0
2008-08-14 01:09:00,109.07,109.08,109.03,109.065,1102800003.0
2008-08-14 01:10:00,109.07,109.11,109.06,109.105,1555300006.0
2008-08-14 01:11:00,109.1,109.13,109.1,109.12,1162800016.0
2008-08-14 01:12:00,109.12,109.13,109.12,109.13,307299998.0
2008-08-14 01:13:00,109.125,109.13,109.12,109.13,828199999.0
2008-08-14 01:14:00,109.13,109.16,109.13,109.15,1107599965.0
2008-08-14 01:15:00,109.15,109.15,109.14,109.145,1066099983.0
2008-08-14 01:16:00,109.15,109.15,109.145,109.15,87200000.0
2008-08-14 01:17:00,109.15,109.16,109.145,109.155,242299999.0
2008-08-14 01:18:00,109.155,109.18,109.15,109.16,1373199997.0
2008-08-14 01:19:00,109.16,109.165,109.15,109.16,1647599991.0
2008-08-14 01:20:00,109.16,109.185,109.16,109.17,1323600001.0
2008-08-14 01:21:00,109.17,109.2,109.17,109.19,142800000.0
2008-08-14 01:22:00,109.19,109.19,109.19,109.19,113200000.0
2008-08-14 01:23:00,109.18,109.205,109.18,109.2,678800000.0
2008-08-14 01:24:00,109.2,109.21,109.2,109.21,377100001.0
2008-08-14 01:25:00,109.21,109.21,109.2,109.2,133000000.0
2008-08-14 01:26:00,109.2,109.2,109.2,109.2,230000002.0
2008-08-14 01:27:00,109.2,109.21,109.2,109.21,123200000.0
2008-08-14 01:28:00,109.21,109.21,109.19,109.19,861899993.0
2008-08-14 01:29:00,109.19,109.19,109.15,109.16,821399999.0
2008-08-14 01:30:00,109.165,109.165,109.15,109.155,363000000.0
2008-08-14 01:31:00,109.155,109.165,109.155,109.16,152800001.0
2008-08-14 01:32:00,109.16,109.185,109.16,109.18,464400003.0
2008-08-14 01:33:00,109.17,109.19,109.17,109.185,448999998.0
2008-08-14 01:34:00,109.185,109.2,109.16,109.165,762399994.0
2008-08-14 01:35:00,109.165,109.18,109.12,109.14,1195300003.0
2008-08-14 01:36:00,109.14,109.15,109.13,109.14,449900002.0
2008-08-14 01:37:00,109.14,109.145,109.115,109.14,1643399991.0
2008-08-14 01:38:00,109.14,109.14,109.12,109.13,1523800004.0
2008-08-14 01:39:00,109.13,109.14,109.11,109.11,2098300008.0
2008-08-14 01:40:00,109.11,109.12,109.09,109.09,1187900002.0
2008-08-14 01:41:00,109.09,109.145,109.08,109.145,1410199998.0
2008-08-14 01:42:00,109.135,109.145,109.105,109.105,1010300001.0
2008-08-14 01:43:00,109.105,109.15,109.105,109.15,383000001.0
2008-08-14 01:44:00,109.15,109.15,109.13,109.14,1307200004.0
2008-08-14 01:45:00,109.14,109.14,109.13,109.13,879700001.0
2008-08-14 01:46:00,109.13,109.15,109.12,109.14,474200001.0
2008-08-14 01:47:00,109.14,109.15,109.14,109.15,1336499995.0
2008-08-14 01:48:00,109.155,109.19,109.155,109.18,1336499995.0
2008-08-14 01:49:00,109.18,109.19,109.18,109.18,1595400006.0
2008-08-14 01:50:00,109.18,109.19,109.18,109.19,1013800006.0
2008-08-14 01:51:00,109.19,109.19,109.16,109.17,1294900003.0
2008-08-14 01:52:00,109.17,109.18,109.17,109.17,882500005.0
2008-08-14 01:53:00,109.17,109.17,109.16,109.16,389100001.0
2008-08-14 01:54:00,109.155,109.165,109.15,109.165,608100001.0
2008-08-14 01:55:00,109.16,109.18,109.16,109.18,303400001.0
2008-08-14 01:56:00,109.18,109.19,109.18,109.18,618800000.0
2008-08-14 01:57:00,109.18,109.19,109.16,109.16,1128099990.0
2008-08-14 01:58:00,109.16,109.25,109.15,109.245,1896400000.0
2008-08-14 01:59:00,109.245,109.26,109.18,109.19,1740399996.0
2008-08-14 02:00:00,109.19,109.23,109.175,109.23,1550799997.0
2008-08-14 02:01:00,109.23,109.235,109.22,109.22,1704100000.0
2008-08-14 02:02:00,109.22,109.25,109.22,109.24,1104300007.0
2008-08-14 02:03:00,109.24,109.28,109.24,109.28,1299199994.0
2008-08-14 02:04:00,109.29,109.29,109.25,109.26,1969100000.0
2008-08-14 02:05:00,109.26,109.28,109.26,109.26,1969100000.0
2008-08-14 02:06:00,109.26,109.29,109.26,109.285,817899992.0
2008-08-14 02:07:00,109.285,109.325,109.28,109.305,1330800002.0
2008-08-14 02:08:00,109.305,109.31,109.295,109.305,949299997.0
2008-08-14 02:09:00,109.31,109.32,109.3,109.32,1664099991.0
2008-08-14 02:10:00,109.315,109.34,109.31,109.34,812600002.0
2008-08-14 02:11:00,109.34,109.35,109.33,109.35,1047500002.0
2008-08-14 02:12:00,109.345,109.39,109.345,109.38,1809699997.0
2008-08-14 02:13:00,109.38,109.38,109.365,109.37,670700000.0
2008-08-14 02:14:00,109.37,109.38,109.36,109.38,1256599997.0
2008-08-14 02:15:00,109.38,109.39,109.38,109.39,757199998.0
2008-08-14 02:16:00,109.39,109.44,109.38,109.425,1463599994.0
2008-08-14 02:17:00,109.42,109.425,109.4,109.41,528099998.0
2008-08-14 02:18:00,109.41,109.41,109.4,109.41,500099990.0
2008-08-14 02:19:00,109.41,109.41,109.38,109.38,488200006.0
2008-08-14 02:20:00,109.38,109.39,109.38,109.38,1291700017.0
2008-08-14 02:21:00,109.38,109.38,109.36,109.37,974300001.0
2008-08-14 02:22:00,109.37,109.37,109.34,109.35,942500014.0
2008-08-14 02:23:00,109.35,109.35,109.32,109.345,1153299993.0
2008-08-14 02:24:00,109.345,109.36,109.34,109.34,554500005.0
2008-08-14 02:25:00,109.34,109.34,109.33,109.33,281200000.0
2008-08-14 02:26:00,109.33,109.33,109.32,109.32,1134499999.0
2008-08-14 02:27:00,109.32,109.33,109.31,109.33,1481899983.0
2008-08-14 02:28:00,109.33,109.33,109.275,109.29,1604899998.0
2008-08-14 02:29:00,109.29,109.31,109.28,109.31,1400400019.0
2008-08-14 02:30:00,109.31,109.31,109.3,109.31,870100021.0
2008-08-14 02:31:00,109.31,109.32,109.31,109.32,441900001.0
2008-08-14 02:32:00,109.32,109.35,109.31,109.35,1136100004.0
2008-08-14 02:33:00,109.35,109.36,109.35,109.355,1192600010.0
2008-08-14 02:34:00,109.355,109.36,109.33,109.33,1420399996.0
2008-08-14 02:35:00,109.33,109.34,109.33,109.33,1326900004.0
2008-08-14 02:36:00,109.32,109.33,109.32,109.32,1167799998.0
2008-08-14 02:37:00,109.325,109.35,109.325,109.35,1167799998.0
2008-08-14 02:38:00,109.35,109.35,109.35,109.35,766800006.0
2008-08-14 02:39:00,109.35,109.36,109.345,109.36,139900000.0
2008-08-14 02:40:00,109.36,109.39,109.36,109.39,1328300005.0
2008-08-14 02:41:00,109.39,109.4,109.38,109.385,1548200019.0
2008-08-14 02:42:00,109.38,109.38,109.365,109.38,1611100005.0
2008-08-14 02:43:00,109.38,109.4,109.38,109.39,482299999.0
2008-08-14 02:44:00,109.39,109.405,109.39,109.405,1770100009.0
2008-08-14 02:45:00,109.4,109.41,109.39,109.39,1486300002.0
2008-08-14 02:46:00,109.39,109.39,109.39,109.39,177700000.0
2008-08-14 02:47:00,109.39,109.39,109.35,109.36,947400003.0
2008-08-14 02:48:00,109.36,109.36,109.36,109.36,202400000.0
2008-08-14 02:49:00,109.36,109.36,109.35,109.36,668100006.0
2008-08-14 02:50:00,109.36,109.37,109.36,109.36,598999991.0
2008-08-14 02:51:00,109.36,109.38,109.36,109.38,279400000.0
2008-08-14 02:52:00,109.375,109.385,109.37,109.38,630999996.0
2008-08-14 02:53:00,109.38,109.41,109.38,109.4,1925100003.0
2008-08-14 02:54:00,109.4,109.4,109.39,109.39,1258600003.0
2008-08-14 02:55:00,109.39,109.41,109.39,109.4,1121200006.0
2008-08-14 02:56:00,109.4,109.41,109.39,109.4,1346500007.0
2008-08-14 02:57:00,109.4,109.445,109.4,109.44,1530400000.0
2008-08-14 02:58:00,109.44,109.45,109.43,109.44,1204099996.0
2008-08-14 02:59:00,109.44,109.44,109.38,109.39,1358399989.0
2008-08-14 03:00:00,109.39,109.41,109.39,109.4,897499997.0
2008-08-14 03:01:00,109.4,109.41,109.4,109.41,1064099997.0
2008-08-14 03:02:00,109.41,109.41,109.4,109.4,895900006.0
2008-08-14 03:03:00,109.4,109.4,109.39,109.4,752299992.0
2008-08-14 03:04:00,109.4,109.41,109.39,109.41,807600001.0
2008-08-14 03:05:00,109.41,109.44,109.41,109.44,577299999.0
2008-08-14 03:06:00,109.44,109.45,109.43,109.45,1391700008.0
2008-08-14 03:07:00,109.44,109.46,109.43,109.43,990600007.0
2008-08-14 03:08:00,109.43,109.44,109.42,109.42,627200001.0
2008-08-14 03:09:00,109.42,109.42,109.41,109.42,661100003.0
2008-08-14 03:10:00,109.42,109.43,109.41,109.42,519900002.0
2008-08-14 03:11:00,109.42,109.43,109.415,109.43,1452700019.0
2008-08-14 03:12:00,109.43,109.46,109.43,109.45,1973800010.0
2008-08-14 03:13:00,109.44,109.46,109.43,109.455,1162500001.0
2008-08-14 03:14:00,109.46,109.46,109.45,109.45,411099999.0
2008-08-14 03:15:00,109.45,109.45,109.44,109.44,1683299996.0
2008-08-14 03:16:00,109.44,109.45,109.44,109.45,590400001.0
2008-08-14 03:17:00,109.45,109.45,109.45,109.45,414500000.0
2008-08-14 03:18:00,109.45,109.46,109.45,109.45,875499997.0
2008-08-14 03:19:00,109.45,109.455,109.44,109.44,713000000.0
2008-08-14 03:20:00,109.44,109.46,109.44,109.46,443200002.0
2008-08-14 03:21:00,109.46,109.49,109.46,109.46,1141100003.0
2008-08-14 03:22:00,109.46,109.47,109.45,109.45,655100005.0
2008-08-14 03:23:00,109.45,109.45,109.44,109.44,667800004.0
2008-08-14 03:24:00,109.44,109.44,109.42,109.42,1525000026.0
2008-08-14 03:25:00,109.42,109.44,109.42,109.43,549000002.0
2008-08-14 03:26:00,109.43,109.48,109.43,109.47,1021099997.0
2008-08-14 03:27:00,109.48,109.48,109.46,109.47,361000006.0
2008-08-14 03:28:00,109.47,109.47,109.47,109.47,685900002.0
2008-08-14 03:29:00,109.47,109.47,109.45,109.46,426900006.0
2008-08-14 03:30:00,109.46,109.46,109.44,109.44,715300003.0
2008-08-14 03:31:00,109.44,109.44,109.4,109.4,1662100002.0
2008-08-14 03:32:00,109.4,109.4,109.39,109.4,811999997.0
2008-08-14 03:33:00,109.4,109.4,109.37,109.38,453600003.0
2008-08-14 03:34:00,109.37,109.38,109.36,109.36,850999992.0
2008-08-14 03:35:00,109.36,109.37,109.32,109.325,1499400002.0
2008-08-14 03:36:00,109.32,109.34,109.315,109.34,1535899996.0
2008-08-14 03:37:00,109.34,109.34,109.33,109.34,1236399990.0
2008-08-14 03:38:00,109.34,109.35,109.32,109.33,1826499989.0
2008-08-14 03:39:00,109.33,109.335,109.32,109.325,1064800004.0
2008-08-14 03:40:00,109.33,109.33,109.32,109.32,1177400000.0
2008-08-14 03:41:00,109.32,109.33,109.32,109.32,1177400000.0
2008-08-14 03:42:00,109.32,109.33,109.32,109.33,883799998.0
2008-08-14 03:43:00,109.33,109.35,109.325,109.35,1620399992.0
2008-08-14 03:44:00,109.345,109.37,109.345,109.36,550599999.0
2008-08-14 03:45:00,109.36,109.39,109.36,109.375,787700010.0
2008-08-14 03:46:00,109.375,109.38,109.36,109.36,566499999.0
2008-08-14 03:47:00,109.36,109.37,109.36,109.36,450099998.0
2008-08-14 03:48:00,109.36,109.37,109.35,109.35,373500002.0
2008-08-14 03:49:00,109.35,109.38,109.35,109.38,445800002.0
2008-08-14 03:50:00,109.38,109.38,109.37,109.375,307200000.0
2008-08-14 03:51:00,109.37,109.38,109.37,109.38,393200002.0
2008-08-14 03:52:00,109.38,109.38,109.365,109.38,326599999.0
2008-08-14 03:53:00,109.38,109.38,109.38,109.38,152200000.0
2008-08-14 03:54:00,109.38,109.39,109.375,109.385,183100000.0
2008-08-14 03:55:00,109.385,109.39,109.38,109.38,302100000.0
2008-08-14 03:56:00,109.38,109.385,109.375,109.38,233000000.0
2008-08-14 03:57:00,109.38,109.39,109.375,109.385,187400000.0
2008-08-14 03:58:00,109.385,109.39,109.37,109.37,451200003.0
2008-08-14 03:59:00,109.375,109.38,109.345,109.35,370300000.0
2008-08-14 04:00:00,109.345,109.35,109.34,109.35,217500000.0
2008-08-14 04:01:00,109.35,109.37,109.35,109.36,812900002.0
2008-08-14 04:02:00,109.36,109.37,109.35,109.36,376500001.0
2008-08-14 04:03:00,109.355,109.37,109.355,109.36,477500004.0
2008-08-14 04:04:00,109.36,109.37,109.36,109.37,173800001.0
2008-08-14 04:05:00,109.37,109.37,109.36,109.36,110200001.0
2008-08-14 04:06:00,109.36,109.38,109.36,109.375,487700000.0
2008-08-14 04:07:00,109.375,109.4,109.37,109.39,502700002.0
2008-08-14 04:08:00,109.39,109.4,109.375,109.39,458999999.0
2008-08-14 04:09:00,109.39,109.39,109.37,109.37,313800011.0
2008-08-14 04:10:00,109.365,109.37,109.36,109.36,428500003.0
2008-08-14 04:11:00,109.36,109.37,109.36,109.37,548899997.0
2008-08-14 04:12:00,109.37,109.37,109.36,109.36,31900000.0
2008-08-14 04:13:00,109.36,109.36,109.36,109.36,304000000.0
2008-08-14 04:14:00,109.36,109.36,109.36,109.36,28600000.0
2008-08-14 04:15:00,109.36,109.37,109.36,109.36,926500001.0
2008-08-14 04:16:00,109.365,109.405,109.365,109.39,826499998.0
2008-08-14 04:17:00,109.395,109.41,109.395,109.405,350500006.0
2008-08-14 04:18:00,109.405,109.405,109.365,109.37,726100009.0
2008-08-14 04:19:00,109.37,109.39,109.37,109.375,496099996.0
2008-08-14 04:20:00,109.375,109.375,109.365,109.37,568300002.0
2008-08-14 04:21:00,109.37,109.37,109.36,109.365,636300004.0
2008-08-14 04:22:00,109.365,109.39,109.36,109.39,1479800000.0
2008-08-14 04:23:00,109.39,109.39,109.37,109.385,829400007.0
2008-08-14 04:24:00,109.385,109.39,109.37,109.38,602900003.0
2008-08-14 04:25:00,109.38,109.39,109.375,109.375,339000003.0
2008-08-14 04:26:00,109.375,109.375,109.34,109.345,994299995.0
2008-08-14 04:27:00,109.345,109.35,109.33,109.33,945400002.0
2008-08-14 04:28:00,109.33,109.35,109.33,109.35,903000000.0
2008-08-14 04:29:00,109.35,109.35,109.35,109.35,50900000.0
2008-08-14 04:30:00,109.35,109.375,109.35,109.355,738800005.0
2008-08-14 04:31:00,109.355,109.37,109.35,109.36,490800004.0
2008-08-14 04:32:00,109.36,109.375,109.355,109.375,612399999.0
2008-08-14 04:33:00,109.375,109.375,109.36,109.36,1805900005.0
2008-08-14 04:34:00,109.36,109.37,109.35,109.36,670800003.0
2008-08-14 04:35:00,109.36,109.37,109.35,109.35,344200000.0
2008-08-14 04:36:00,109.355,109.36,109.355,109.36,14000000.0
2008-08-14 04:37:00,109.36,109.36,109.35,109.355,333599999.0
2008-08-14 04:38:00,109.355,109.365,109.35,109.35,662600000.0
2008-08-14 04:39:00,109.35,109.35,109.33,109.345,896099989.0
2008-08-14 04:40:00,109.35,109.35,109.34,109.345,364899998.0
2008-08-14 04:41:00,109.345,109.36,109.345,109.355,521100000.0
2008-08-14 04:42:00,109.355,109.38,109.355,109.37,424800000.0
2008-08-14 04:43:00,109.37,109.37,109.365,109.365,164400000.0
2008-08-14 04:44:00,109.365,109.37,109.355,109.365,341999998.0
2008-08-14 04:45:00,109.365,109.37,109.36,109.36,148999998.0
2008-08-14 04:46:00,109.36,109.38,109.36,109.38,356400000.0
2008-08-14 04:47:00,109.38,109.38,109.38,109.38,229700000.0
2008-08-14 04:48:00,109.38,109.39,109.37,109.39,414600003.0
2008-08-14 04:49:00,109.39,109.4,109.385,109.395,454900000.0
2008-08-14 04:50:00,109.395,109.41,109.39,109.41,753399998.0
2008-08-14 04:51:00,109.41,109.41,109.395,109.4,927799989.0
2008-08-14 04:52:00,109.4,109.43,109.4,109.42,446600003.0
2008-08-14 04:53:00,109.42,109.43,109.42,109.43,783599995.0
2008-08-14 04:54:00,109.435,109.45,109.43,109.435,926700000.0
2008-08-14 04:55:00,109.43,109.44,109.43,109.43,531400000.0
2008-08-14 04:56:00,109.43,109.46,109.43,109.445,888599995.0
2008-08-14 04:57:00,109.45,109.46,109.445,109.455,795899995.0
2008-08-14 04:58:00,109.46,109.46,109.45,109.45,685000017.0
2008-08-14 04:59:00,109.45,109.45,109.45,109.45,522400015.0
2008-08-14 05:00:00,109.45,109.45,109.44,109.44,763600011.0
2008-08-14 05:01:00,109.44,109.44,109.43,109.43,238199999.0
2008-08-14 05:02:00,109.43,109.44,109.42,109.42,885499999.0
2008-08-14 05:03:00,109.425,109.43,109.4,109.4,404000003.0
2008-08-14 05:04:00,109.4,109.4,109.39,109.39,583400001.0
2008-08-14 05:05:00,109.39,109.4,109.385,109.395,451999998.0
2008-08-14 05:06:00,109.395,109.4,109.395,109.395,247100000.0
2008-08-14 05:07:00,109.395,109.405,109.385,109.405,752399994.0
2008-08-14 05:08:00,109.41,109.415,109.4,109.4,249299999.0
2008-08-14 05:09:00,109.405,109.405,109.405,109.405,13300000.0
2008-08-14 05:10:00,109.41,109.42,109.41,109.42,111600000.0
2008-08-14 05:11:00,109.42,109.435,109.42,109.435,88200000.0
2008-08-14 05:12:00,109.435,109.44,109.425,109.43,501400002.0
2008-08-14 05:13:00,109.43,109.44,109.43,109.44,475900005.0
2008-08-14 05:14:00,109.44,109.44,109.42,109.42,328900002.0
2008-08-14 05:15:00,109.42,109.42,109.42,109.42,32400002.0
2008-08-14 05:16:00,109.42,109.42,109.41,109.41,172200001.0
2008-08-14 05:17:00,109.41,109.41,109.41,109.41,10600000.0
2008-08-14 05:18:00,109.41,109.41,109.41,109.41,45400000.0
2008-08-14 05:19:00,109.41,109.41,109.41,109.41,5400000.0
2008-08-14 05:20:00,109.41,109.46,109.41,109.44,338399999.0
2008-08-14 05:21:00,109.44,109.455,109.43,109.455,735500001.0
2008-08-14 05:22:00,109.46,109.46,109.42,109.42,1041799998.0
2008-08-14 05:23:00,109.42,109.42,109.41,109.41,83399999.0
2008-08-14 05:24:00,109.41,109.41,109.38,109.39,708400005.0
2008-08-14 05:25:00,109.39,109.39,109.37,109.37,774200004.0
2008-08-14 05:26:00,109.37,109.38,109.37,109.37,1182199987.0
2008-08-14 05:27:00,109.37,109.385,109.37,109.38,616999991.0
2008-08-14 05:28:00,109.38,109.38,109.37,109.37,234299999.0
2008-08-14 05:29:00,109.37,109.38,109.33,109.34,1273099985.0
2008-08-14 05:30:00,109.345,109.37,109.345,109.36,353100000.0
2008-08-14 05:31:00,109.36,109.37,109.34,109.345,449900002.0
2008-08-14 05:32:00,109.345,109.36,109.345,109.35,550100002.0
2008-08-14 05:33:00,109.355,109.36,109.355,109.355,189600000.0
2008-08-14 05:34:00,109.355,109.36,109.34,109.34,780800003.0
2008-08-14 05:35:00,109.34,109.36,109.34,109.36,286500001.0
2008-08-14 05:36:00,109.36,109.36,109.36,109.36,114600000.0
2008-08-14 05:37:00,109.36,109.37,109.36,109.37,189899999.0
2008-08-14 05:38:00,109.37,109.39,109.37,109.39,885999994.0
2008-08-14 05:39:00,109.39,109.44,109.39,109.44,893799998.0
2008-08-14 05:40:00,109.435,109.44,109.41,109.41,1026399982.0
2008-08-14 05:41:00,109.41,109.41,109.41,109.41,49300000.0
2008-08-14 05:42:00,109.41,109.415,109.4,109.41,922800002.0
2008-08-14 05:43:00,109.405,109.41,109.4,109.41,695500008.0
2008-08-14 05:44:00,109.41,109.415,109.405,109.415,121599997.0
2008-08-14 05:45:00,109.41,109.42,109.41,109.42,249199996.0
2008-08-14 05:46:00,109.42,109.42,109.41,109.415,386999998.0
2008-08-14 05:47:00,109.415,109.43,109.41,109.42,685099995.0
2008-08-14 05:48:00,109.425,109.44,109.42,109.44,770200004.0
2008-08-14 05:49:00,109.44,109.49,109.43,109.475,1328800003.0
2008-08-14 05:50:00,109.475,109.475,109.455,109.47,584400006.0
2008-08-14 05:51:00,109.47,109.47,109.46,109.47,816899998.0
2008-08-14 05:52:00,109.47,109.47,109.465,109.47,106400000.0
2008-08-14 05:53:00,109.47,109.5,109.47,109.5,858700004.0
2008-08-14 05:54:00,109.5,109.5,109.46,109.46,721999992.0
2008-08-14 05:55:00,109.46,109.465,109.45,109.45,1040600000.0
2008-08-14 05:56:00,109.45,109.45,109.43,109.43,854400007.0
2008-08-14 05:57:00,109.43,109.45,109.43,109.45,630500000.0
2008-08-14 05:58:00,109.45,109.45,109.445,109.445,287700000.0
2008-08-14 05:59:00,109.445,109.45,109.43,109.44,147599999.0
2008-08-14 06:00:00,109.44,109.44,109.43,109.43,406900001.0
2008-08-14 06:01:00,109.43,109.45,109.43,109.45,239600000.0
2008-08-14 06:02:00,109.45,109.45,109.44,109.445,344799999.0
2008-08-14 06:03:00,109.45,109.45,109.45,109.45,4000000.0
2008-08-14 06:04:00,109.45,109.45,109.435,109.44,84500001.0
2008-08-14 06:05:00,109.44,109.44,109.43,109.44,265000001.0
2008-08-14 06:06:00,109.435,109.44,109.425,109.43,425300001.0
2008-08-14 06:07:00,109.43,109.43,109.405,109.42,641600000.0
2008-08-14 06:08:00,109.42,109.42,109.405,109.41,131600000.0
2008-08-14 06:09:00,109.41,109.41,109.405,109.41,48700000.0
2008-08-14 06:10:00,109.405,109.41,109.395,109.4,560300013.0
2008-08-14 06:11:00,109.4,109.4,109.4,109.4,490900000.0
2008-08-14 06:12:00,109.4,109.41,109.4,109.4,543000016.0
2008-08-14 06:13:00,109.4,109.42,109.4,109.415,409300001.0
2008-08-14 06:14:00,109.415,109.415,109.41,109.415,98000001.0
2008-08-14 06:15:00,109.42,109.42,109.41,109.415,71100000.0
2008-08-14 06:16:00,109.415,109.415,109.415,109.415,4700000.0
2008-08-14 06:17:00,109.415,109.43,109.415,109.42,722300000.0
2008-08-14 06:18:00,109.42,109.43,109.42,109.43,461500014.0
2008-08-14 06:19:00,109.43,109.43,109.42,109.42,641700000.0
2008-08-14 06:20:00,109.42,109.43,109.42,109.42,248899999.0
2008-08-14 06:21:00,109.42,109.43,109.42,109.42,213000001.0
2008-08-14 06:22:00,109.42,109.42,109.41,109.42,328300007.0
2008-08-14 06:23:00,109.415,109.42,109.41,109.415,427199997.0
2008-08-14 06:24:00,109.41,109.42,109.41,109.41,198899997.0
2008-08-14 06:25:00,109.41,109.43,109.41,109.42,619800006.0
2008-08-14 06:26:00,109.42,109.42,109.415,109.42,541300002.0
2008-08-14 06:27:00,109.42,109.42,109.41,109.42,670899980.0
2008-08-14 06:28:00,109.42,109.42,109.41,109.42,729099985.0
2008-08-14 06:29:00,109.42,109.44,109.42,109.43,622000003.0
2008-08-14 06:30:00,109.43,109.46,109.43,109.44,835399997.0
2008-08-14 06:31:00,109.44,109.45,109.42,109.42,377400000.0
2008-08-14 06:32:00,109.42,109.43,109.42,109.43,85600000.0
2008-08-14 06:33:00,109.43,109.44,109.42,109.42,685600008.0
2008-08-14 06:34:00,109.42,109.43,109.42,109.42,95400000.0
2008-08-14 06:35:00,109.425,109.43,109.42,109.43,57299999.0
2008-08-14 06:36:00,109.43,109.44,109.42,109.44,275000002.0
2008-08-14 06:37:00,109.44,109.44,109.43,109.43,421000003.0
2008-08-14 06:38:00,109.43,109.44,109.415,109.425,159499999.0
2008-08-14 06:39:00,109.425,109.46,109.42,109.46,493700000.0
2008-08-14 06:40:00,109.455,109.455,109.425,109.43,411499996.0
2008-08-14 06:41:00,109.43,109.43,109.42,109.43,281400000.0
2008-08-14 06:42:00,109.43,109.44,109.43,109.44,102900000.0
2008-08-14 06:43:00,109.44,109.45,109.43,109.44,225400001.0
2008-08-14 06:44:00,109.44,109.46,109.44,109.45,440199996.0
2008-08-14 06:45:00,109.45,109.46,109.43,109.45,273500002.0
2008-08-14 06:46:00,109.45,109.46,109.435,109.45,1711599982.0
2008-08-14 06:47:00,109.45,109.49,109.45,109.48,791400006.0
2008-08-14 06:48:00,109.48,109.5,109.47,109.5,866400000.0
2008-08-14 06:49:00,109.5,109.5,109.48,109.49,624899994.0
2008-08-14 06:50:00,109.49,109.49,109.46,109.46,503600005.0
2008-08-14 06:51:00,109.46,109.47,109.45,109.46,1133300003.0
2008-08-14 06:52:00,109.46,109.48,109.46,109.48,1236200008.0
2008-08-14 06:53:00,109.48,109.48,109.48,109.48,456500000.0
2008-08-14 06:54:00,109.48,109.49,109.47,109.47,543900001.0
2008-08-14 06:55:00,109.47,109.47,109.46,109.46,72100000.0
2008-08-14 06:56:00,109.465,109.48,109.465,109.47,369800005.0
2008-08-14 06:57:00,109.47,109.47,109.46,109.47,289900005.0
2008-08-14 06:58:00,109.47,109.47,109.465,109.47,82900000.0
2008-08-14 06:59:00,109.47,109.47,109.45,109.46,1113500011.0
2008-08-14 07:00:00,109.46,109.49,109.46,109.46,1371999999.0
2008-08-14 07:01:00,109.465,109.475,109.45,109.45,1484600004.0
2008-08-14 07:02:00,109.45,109.48,109.45,109.47,452399998.0
2008-08-14 07:03:00,109.47,109.47,109.47,109.47,163699999.0
2008-08-14 07:04:00,109.47,109.5,109.47,109.49,455700006.0
2008-08-14 07:05:00,109.49,109.51,109.49,109.49,495700000.0
2008-08-14 07:06:00,109.49,109.5,109.49,109.5,812300003.0
2008-08-14 07:07:00,109.495,109.51,109.49,109.5,1346700008.0
2008-08-14 07:08:00,109.5,109.51,109.5,109.51,732600000.0
2008-08-14 07:09:00,109.51,109.51,109.5,109.5,1182600001.0
2008-08-14 07:10:00,109.5,109.52,109.5,109.52,776299994.0
2008-08-14 07:11:00,109.52,109.52,109.5,109.5,1361499998.0
2008-08-14 07:12:00,109.51,109.51,109.505,109.51,53400000.0
2008-08-14 07:13:00,109.51,109.51,109.51,109.51,722099999.0
2008-08-14 07:14:00,109.51,109.52,109.51,109.51,779599998.0
2008-08-14 07:15:00,109.51,109.52,109.51,109.52,379700000.0
2008-08-14 07:16:00,109.52,109.53,109.52,109.53,317599999.0
2008-08-14 07:17:00,109.53,109.53,109.51,109.51,282300003.0
2008-08-14 07:18:00,109.51,109.51,109.5,109.5,550700007.0
2008-08-14 07:19:00,109.5,109.51,109.48,109.51,813199997.0
2008-08-14 07:20:00,109.51,109.51,109.51,109.51,965700001.0
2008-08-14 07:21:00,109.51,109.55,109.51,109.54,1232800006.0
2008-08-14 07:22:00,109.54,109.54,109.53,109.53,358100000.0
2008-08-14 07:23:00,109.53,109.53,109.5,109.5,760399998.0
2008-08-14 07:24:00,109.5,109.5,109.48,109.49,785399997.0
2008-08-14 07:25:00,109.485,109.51,109.48,109.5,770699995.0
2008-08-14 07:26:00,109.51,109.51,109.5,109.5,213699994.0
2008-08-14 07:27:00,109.5,109.5,109.49,109.49,211299999.0
2008-08-14 07:28:00,109.495,109.52,109.48,109.51,945499993.0
2008-08-14 07:29:00,109.51,109.51,109.5,109.51,398800001.0
2008-08-14 07:30:00,109.51,109.51,109.49,109.49,1067800008.0
2008-08-14 07:31:00,109.49,109.5,109.48,109.5,738099986.0
2008-08-14 07:32:00,109.5,109.5,109.49,109.5,853899980.0
2008-08-14 07:33:00,109.5,109.5,109.47,109.47,955299999.0
2008-08-14 07:34:00,109.47,109.48,109.47,109.48,927800001.0
2008-08-14 07:35:00,109.48,109.49,109.48,109.49,316200000.0
2008-08-14 07:36:00,109.49,109.495,109.49,109.49,385500003.0
2008-08-14 07:37:00,109.49,109.49,109.47,109.47,897000001.0
2008-08-14 07:38:00,109.47,109.5,109.47,109.5,814799997.0
2008-08-14 07:39:00,109.5,109.5,109.48,109.49,1544099996.0
2008-08-14 07:40:00,109.49,109.51,109.49,109.5,803300004.0
2008-08-14 07:41:00,109.5,109.51,109.495,109.5,258999998.0
2008-08-14 07:42:00,109.5,109.51,109.49,109.5,1086900003.0
2008-08-14 07:43:00,109.5,109.5,109.48,109.49,1497300007.0
2008-08-14 07:44:00,109.49,109.51,109.48,109.495,626700002.0
2008-08-14 07:45:00,109.5,109.5,109.48,109.49,1022099999.0
2008-08-14 07:46:00,109.49,109.49,109.48,109.49,774699995.0
2008-08-14 07:47:00,109.49,109.55,109.485,109.55,1331699995.0
2008-08-14 07:48:00,109.55,109.57,109.54,109.55,1307200009.0
2008-08-14 07:49:00,109.55,109.55,109.505,109.51,1549500009.0
2008-08-14 07:50:00,109.51,109.51,109.49,109.49,476500001.0
2008-08-14 07:51:00,109.49,109.515,109.485,109.515,485600000.0
2008-08-14 07:52:00,109.52,109.52,109.5,109.5,247800000.0
2008-08-14 07:53:00,109.5,109.5,109.48,109.49,927900003.0
2008-08-14 07:54:00,109.49,109.51,109.48,109.49,906000003.0
2008-08-14 07:55:00,109.495,109.51,109.495,109.51,543799999.0
2008-08-14 07:56:00,109.51,109.51,109.49,109.49,471500002.0
2008-08-14 07:57:00,109.485,109.485,109.46,109.46,779100005.0
2008-08-14 07:58:00,109.46,109.48,109.455,109.455,853400010.0
2008-08-14 07:59:00,109.455,109.49,109.45,109.48,800499993.0
2008-08-14 08:00:00,109.48,109.505,109.435,109.5,1975000002.0
2008-08-14 08:01:00,109.5,109.57,109.5,109.545,2083600010.0
2008-08-14 08:02:00,109.555,109.58,109.525,109.58,2094700001.0
2008-08-14 08:03:00,109.59,109.59,109.55,109.57,1439200009.0
2008-08-14 08:04:00,109.58,109.6,109.56,109.58,1439200009.0
2008-08-14 08:05:00,109.59,109.6,109.54,109.54,1439200009.0
2008-08-14 08:06:00,109.55,109.55,109.525,109.53,1439200009.0
2008-08-14 08:07:00,109.53,109.535,109.51,109.52,1818000001.0
2008-08-14 08:08:00,109.52,109.53,109.47,109.5,2077199984.0
2008-08-14 08:09:00,109.49,109.55,109.49,109.55,2077199984.0
2008-08-14 08:10:00,109.56,109.57,109.52,109.53,2077199984.0
2008-08-14 08:11:00,109.52,109.56,109.52,109.56,2077199984.0
2008-08-14 08:12:00,109.55,109.56,109.53,109.53,2077199984.0
2008-08-14 08:13:00,109.53,109.53,109.49,109.49,2077199984.0
2008-08-14 08:14:00,109.49,109.495,109.435,109.44,1794100009.0
2008-08-14 08:15:00,109.44,109.48,109.44,109.47,1321199981.0
2008-08-14 08:16:00,109.47,109.475,109.455,109.47,1321199981.0
2008-08-14 08:17:00,109.465,109.48,109.465,109.475,673299998.0
2008-08-14 08:18:00,109.475,109.5,109.47,109.47,1126699997.0
2008-08-14 08:19:00,109.465,109.47,109.45,109.45,1416600002.0
2008-08-14 08:20:00,109.455,109.47,109.42,109.42,1601800044.0
2008-08-14 08:21:00,109.42,109.45,109.42,109.43,1813600032.0
2008-08-14 08:22:00,109.43,109.49,109.43,109.45,945599988.0
2008-08-14 08:23:00,109.45,109.46,109.43,109.43,875099998.0
2008-08-14 08:24:00,109.43,109.44,109.41,109.42,807799996.0
2008-08-14 08:25:00,109.42,109.44,109.42,109.43,604099991.0
2008-08-14 08:26:00,109.435,109.435,109.42,109.42,573599998.0
2008-08-14 08:27:00,109.42,109.445,109.42,109.445,389599996.0
2008-08-14 08:28:00,109.44,109.45,109.43,109.435,230699997.0
2008-08-14 08:29:00,109.43,109.43,109.39,109.39,353799996.0
2008-08-14 08:30:00,109.39,109.415,109.39,109.41,565599991.0
2008-08-14 08:31:00,109.405,109.405,109.385,109.385,566099991.0
2008-08-14 08:32:00,109.39,109.445,109.37,109.44,785699995.0
2008-08-14 08:33:00,109.435,109.435,109.4,109.42,453900000.0
2008-08-14 08:34:00,109.415,109.42,109.38,109.38,551499998.0
2008-08-14 08:35:00,109.38,109.4,109.37,109.385,490199995.0
2008-08-14 08:36:00,109.385,109.405,109.385,109.4,394899996.0
2008-08-14 08:37:00,109.4,109.4,109.35,109.35,612499999.0
2008-08-14 08:38:00,109.35,109.37,109.35,109.365,236400000.0
2008-08-14 08:39:00,109.37,109.38,109.36,109.37,378499997.0
2008-08-14 08:40:00,109.37,109.37,109.36,109.365,213900000.0
2008-08-14 08:41:00,109.365,109.38,109.365,109.38,313899996.0
2008-08-14 08:42:00,109.38,109.38,109.37,109.375,197899996.0
2008-08-14 08:43:00,109.38,109.38,109.36,109.36,301399999.0
2008-08-14 08:44:00,109.355,109.37,109.35,109.35,537100001.0
2008-08-14 08:45:00,109.35,109.36,109.34,109.345,1082999998.0
2008-08-14 08:46:00,109.345,109.38,109.345,109.38,633299999.0
2008-08-14 08:47:00,109.375,109.375,109.355,109.37,321400001.0
2008-08-14 08:48:00,109.37,109.375,109.365,109.37,238499999.0
2008-08-14 08:49:00,109.37,109.39,109.36,109.38,455899999.0
2008-08-14 08:50:00,109.38,109.445,109.38,109.435,818699995.0
2008-08-14 08:51:00,109.43,109.45,109.42,109.43,843299994.0
2008-08-14 08:52:00,109.43,109.44,109.43,109.43,281999993.0
2008-08-14 08:53:00,109.43,109.46,109.43,109.44,541299983.0
2008-08-14 08:54:00,109.44,109.44,109.395,109.395,611799994.0
2008-08-14 08:55:00,109.395,109.4,109.35,109.385,696099993.0
2008-08-14 08:56:00,109.38,109.41,109.38,109.38,946499992.0
2008-08-14 08:57:00,109.38,109.4,109.375,109.385,917499994.0
2008-08-14 08:58:00,109.39,109.39,109.38,109.38,601199995.0
2008-08-14 08:59:00,109.38,109.42,109.36,109.375,1285399994.0
2008-08-14 09:00:00,109.375,109.39,109.37,109.38,1076999991.0
2008-08-14 09:01:00,109.38,109.415,109.38,109.415,684899992.0
2008-08-14 09:02:00,109.405,109.42,109.4,109.41,651299985.0
2008-08-14 09:03:00,109.41,109.41,109.39,109.405,536799995.0
2008-08-14 09:04:00,109.405,109.45,109.385,109.385,1671399979.0
2008-08-14 09:05:00,109.385,109.39,109.335,109.35,1121700000.0
2008-08-14 09:06:00,109.35,109.35,109.32,109.32,850400006.0
2008-08-14 09:07:00,109.33,109.36,109.32,109.35,312699996.0
2008-08-14 09:08:00,109.36,109.37,109.35,109.365,527099995.0
2008-08-14 09:09:00,109.37,109.44,109.34,109.42,882699989.0
2008-08-14 09:10:00,109.42,109.42,109.33,109.385,1832399985.0
2008-08-14 09:11:00,109.38,109.39,109.38,109.385,474600001.0
2008-08-14 09:12:00,109.385,109.41,109.365,109.395,761399992.0
2008-08-14 09:13:00,109.395,109.4,109.38,109.38,554299988.0
2008-08-14 09:14:00,109.38,109.41,109.38,109.41,469599995.0
2008-08-14 09:15:00,109.41,109.42,109.385,109.415,620699998.0
2008-08-14 09:16:00,109.42,109.42,109.395,109.395,503699998.0
2008-08-14 09:17:00,109.405,109.43,109.37,109.41,1167499991.0
2008-08-14 09:18:00,109.405,109.41,109.37,109.38,631099992.0
2008-08-14 09:19:00,109.38,109.39,109.37,109.385,499499997.0
2008-08-14 09:20:00,109.39,109.41,109.39,109.4,623399992.0
2008-08-14 09:21:00,109.4,109.41,109.375,109.39,809399990.0
2008-08-14 09:22:00,109.39,109.425,109.38,109.4,952099986.0
2008-08-14 09:23:00,109.4,109.41,109.39,109.4,467199994.0
2008-08-14 09:24:00,109.4,109.41,109.4,109.4,247299994.0
2008-08-14 09:25:00,109.41,109.42,109.395,109.42,619999997.0
2008-08-14 09:26:00,109.42,109.435,109.415,109.43,787699985.0
2008-08-14 09:27:00,109.43,109.445,109.425,109.425,487499997.0
2008-08-14 09:28:00,109.43,109.45,109.43,109.43,643100000.0
2008-08-14 09:29:00,109.425,109.43,109.4,109.42,594400000.0
2008-08-14 09:30:00,109.42,109.425,109.41,109.41,584599996.0
2008-08-14 09:31:00,109.41,109.42,109.37,109.37,932699991.0
2008-08-14 09:32:00,109.375,109.42,109.355,109.41,1055999986.0
2008-08-14 09:33:00,109.41,109.465,109.41,109.465,1578799995.0
2008-08-14 09:34:00,109.465,109.49,109.44,109.44,1123500001.0
2008-08-14 09:35:00,109.44,109.46,109.43,109.46,979000003.0
2008-08-14 09:36:00,109.46,109.47,109.445,109.47,453099999.0
2008-08-14 09:37:00,109.47,109.485,109.47,109.48,474600002.0
2008-08-14 09:38:00,109.48,109.48,109.46,109.46,695499997.0
2008-08-14 09:39:00,109.465,109.47,109.46,109.46,510500000.0
2008-08-14 09:40:00,109.46,109.46,109.445,109.45,243300001.0
2008-08-14 09:41:00,109.45,109.45,109.445,109.45,114300000.0
2008-08-14 09:42:00,109.45,109.45,109.425,109.435,342499997.0
2008-08-14 09:43:00,109.435,109.47,109.435,109.46,397100000.0
2008-08-14 09:44:00,109.46,109.47,109.46,109.46,523999995.0
2008-08-14 09:45:00,109.46,109.51,109.45,109.5,736999998.0
2008-08-14 09:46:00,109.505,109.505,109.475,109.49,687999996.0
2008-08-14 09:47:00,109.49,109.535,109.48,109.53,798900004.0
2008-08-14 09:48:00,109.525,109.56,109.52,109.56,1120799998.0
2008-08-14 09:49:00,109.555,109.58,109.55,109.56,1047700002.0
2008-08-14 09:50:00,109.555,109.565,109.545,109.545,626699999.0
2008-08-14 09:51:00,109.545,109.55,109.505,109.52,968699999.0
2008-08-14 09:52:00,109.52,109.53,109.51,109.52,874000000.0
2008-08-14 09:53:00,109.52,109.54,109.51,109.54,588699995.0
2008-08-14 09:54:00,109.535,109.56,109.52,109.525,1325699999.0
2008-08-14 09:55:00,109.53,109.53,109.505,109.51,643199999.0
2008-08-14 09:56:00,109.51,109.51,109.48,109.48,463300000.0
2008-08-14 09:57:00,109.48,109.5,109.46,109.5,572299999.0
2008-08-14 09:58:00,109.5,109.52,109.49,109.5,889800001.0
2008-08-14 09:59:00,109.5,109.5,109.495,109.495,514100002.0
2008-08-14 10:00:00,109.495,109.51,109.495,109.51,439200000.0
2008-08-14 10:01:00,109.51,109.52,109.5,109.5,1198100003.0
2008-08-14 10:02:00,109.505,109.53,109.5,109.53,305399999.0
2008-08-14 10:03:00,109.53,109.54,109.515,109.515,403000000.0
2008-08-14 10:04:00,109.515,109.515,109.485,109.49,754699996.0
2008-08-14 10:05:00,109.49,109.52,109.49,109.49,806000003.0
2008-08-14 10:06:00,109.495,109.52,109.49,109.51,1072700001.0
2008-08-14 10:07:00,109.51,109.55,109.51,109.55,948200008.0
2008-08-14 10:08:00,109.55,109.56,109.5,109.525,932400006.0
2008-08-14 10:09:00,109.525,109.54,109.5,109.5,571399999.0
2008-08-14 10:10:00,109.495,109.525,109.49,109.5,608200000.0
2008-08-14 10:11:00,109.5,109.545,109.49,109.53,851400001.0
2008-08-14 10:12:00,109.53,109.55,109.51,109.52,1018999997.0
2008-08-14 10:13:00,109.515,109.54,109.51,109.53,657199999.0
2008-08-14 10:14:00,109.535,109.56,109.53,109.56,588700001.0
2008-08-14 10:15:00,109.57,109.58,109.565,109.57,488599999.0
2008-08-14 10:16:00,109.57,109.58,109.56,109.57,210499998.0
2008-08-14 10:17:00,109.57,109.57,109.525,109.53,878600002.0
2008-08-14 10:18:00,109.53,109.56,109.52,109.54,968300003.0
2008-08-14 10:19:00,109.54,109.56,109.54,109.55,495000000.0
2008-08-14 10:20:00,109.55,109.55,109.53,109.53,378000001.0
2008-08-14 10:21:00,109.53,109.535,109.53,109.53,96700000.0
2008-08-14 10:22:00,109.53,109.535,109.52,109.52,152100000.0
2008-08-14 10:23:00,109.52,109.55,109.52,109.54,583700000.0
2008-08-14 10:24:00,109.54,109.56,109.54,109.555,401900000.0
2008-08-14 10:25:00,109.555,109.57,109.55,109.57,622299999.0
2008-08-14 10:26:00,109.57,109.57,109.55,109.55,264000002.0
2008-08-14 10:27:00,109.55,109.56,109.55,109.55,427100002.0
2008-08-14 10:28:00,109.55,109.55,109.525,109.53,771199989.0
2008-08-14 10:29:00,109.53,109.535,109.52,109.53,607499998.0
2008-08-14 10:30:00,109.53,109.56,109.53,109.545,292099999.0
2008-08-14 10:31:00,109.54,109.56,109.54,109.55,482799996.0
2008-08-14 10:32:00,109.55,109.55,109.535,109.535,330499999.0
2008-08-14 10:33:00,109.535,109.535,109.515,109.52,360399996.0
2008-08-14 10:34:00,109.515,109.535,109.51,109.53,515699999.0
2008-08-14 10:35:00,109.53,109.56,109.52,109.555,725899995.0
2008-08-14 10:36:00,109.555,109.555,109.52,109.54,547199994.0
2008-08-14 10:37:00,109.54,109.545,109.53,109.53,569799997.0
2008-08-14 10:38:00,109.53,109.56,109.53,109.54,665699992.0
2008-08-14 10:39:00,109.54,109.55,109.535,109.54,269399999.0
2008-08-14 10:40:00,109.535,109.55,109.535,109.55,291299999.0
2008-08-14 10:41:00,109.545,109.57,109.54,109.565,502599997.0
2008-08-14 10:42:00,109.565,109.565,109.56,109.565,238599999.0
2008-08-14 10:43:00,109.565,109.565,109.55,109.555,320800001.0
2008-08-14 10:44:00,109.55,109.56,109.55,109.56,392999999.0
2008-08-14 10:45:00,109.57,109.57,109.55,109.555,616399994.0
2008-08-14 10:46:00,109.555,109.56,109.55,109.555,527399998.0
2008-08-14 10:47:00,109.555,109.58,109.55,109.57,625599997.0
2008-08-14 10:48:00,109.57,109.585,109.57,109.58,469599999.0
2008-08-14 10:49:00,109.58,109.58,109.56,109.58,549900000.0
2008-08-14 10:50:00,109.585,109.59,109.58,109.59,508500001.0
2008-08-14 10:51:00,109.585,109.62,109.58,109.61,1020999997.0
2008-08-14 10:52:00,109.61,109.615,109.6,109.605,536099999.0
2008-08-14 10:53:00,109.605,109.605,109.59,109.59,649499999.0
2008-08-14 10:54:00,109.59,109.595,109.56,109.565,595599995.0
2008-08-14 10:55:00,109.565,109.58,109.56,109.57,363299999.0
2008-08-14 10:56:00,109.57,109.57,109.55,109.57,309100000.0
2008-08-14 10:57:00,109.57,109.6,109.57,109.6,476499999.0
2008-08-14 10:58:00,109.6,109.62,109.6,109.61,540400001.0
2008-08-14 10:59:00,109.61,109.615,109.59,109.59,720200000.0
2008-08-14 11:00:00,109.59,109.605,109.56,109.58,889700000.0
2008-08-14 11:01:00,109.58,109.585,109.58,109.58,144300000.0
2008-08-14 11:02:00,109.58,109.58,109.575,109.58,142800000.0
2008-08-14 11:03:00,109.58,109.58,109.555,109.56,664000000.0
2008-08-14 11:04:00,109.555,109.61,109.555,109.61,619099999.0
2008-08-14 11:05:00,109.61,109.625,109.61,109.62,423400003.0
2008-08-14 11:06:00,109.62,109.62,109.575,109.595,794200005.0
2008-08-14 11:07:00,109.605,109.62,109.595,109.615,672399999.0
2008-08-14 11:08:00,109.61,109.62,109.595,109.61,525300004.0
2008-08-14 11:09:00,109.61,109.615,109.6,109.605,216400000.0
2008-08-14 11:10:00,109.605,109.61,109.59,109.59,185500000.0
2008-08-14 11:11:00,109.59,109.595,109.555,109.58,595300000.0
2008-08-14 11:12:00,109.58,109.58,109.58,109.58,6400000.0
2008-08-14 11:13:00,109.58,109.58,109.58,109.58,27200000.0
2008-08-14 11:14:00,109.575,109.61,109.57,109.61,542100000.0
2008-08-14 11:15:00,109.605,109.61,109.59,109.605,675800001.0
2008-08-14 11:16:00,109.605,109.62,109.605,109.62,411600000.0
2008-08-14 11:17:00,109.62,109.63,109.62,109.625,211299999.0
2008-08-14 11:18:00,109.62,109.625,109.605,109.605,431399999.0
2008-08-14 11:19:00,109.605,109.62,109.6,109.61,512500001.0
2008-08-14 11:20:00,109.61,109.62,109.6,109.605,779000000.0
2008-08-14 11:21:00,109.605,109.61,109.6,109.61,384999997.0
2008-08-14 11:22:00,109.61,109.62,109.605,109.615,560000000.0
2008-08-14 11:23:00,109.615,109.63,109.61,109.63,403599997.0
2008-08-14 11:24:00,109.625,109.635,109.61,109.61,408200002.0
2008-08-14 11:25:00,109.61,109.625,109.61,109.62,439100004.0
2008-08-14 11:26:00,109.62,109.62,109.61,109.615,95400001.0
2008-08-14 11:27:00,109.615,109.625,109.61,109.62,436199995.0
2008-08-14 11:28:00,109.62,109.625,109.61,109.61,175400000.0
2008-08-14 11:29:00,109.62,109.62,109.615,109.62,105300000.0
2008-08-14 11:30:00,109.62,109.62,109.61,109.62,187399999.0
2008-08-14 11:31:00,109.62,109.625,109.615,109.615,148000000.0
2008-08-14 11:32:00,109.615,109.615,109.61,109.61,190099998.0
2008-08-14 11:33:00,109.61,109.62,109.61,109.61,174000000.0
2008-08-14 11:34:00,109.61,109.625,109.605,109.62,581300006.0
2008-08-14 11:35:00,109.62,109.63,109.62,109.62,394900001.0
2008-08-14 11:36:00,109.63,109.63,109.625,109.63,72400000.0
2008-08-14 11:37:00,109.63,109.63,109.62,109.63,238900001.0
2008-08-14 11:38:00,109.63,109.65,109.63,109.64,594899999.0
2008-08-14 11:39:00,109.64,109.64,109.635,109.635,231900000.0
2008-08-14 11:40:00,109.63,109.65,109.63,109.65,615800001.0
2008-08-14 11:41:00,109.65,109.655,109.635,109.64,320300001.0
2008-08-14 11:42:00,109.64,109.65,109.64,109.65,141000000.0
2008-08-14 11:43:00,109.645,109.65,109.64,109.65,303300002.0
2008-08-14 11:44:00,109.65,109.655,109.64,109.65,167800001.0
2008-08-14 11:45:00,109.65,109.65,109.65,109.65,6400000.0
2008-08-14 11:46:00,109.65,109.7,109.65,109.69,782799998.0
2008-08-14 11:47:00,109.7,109.76,109.7,109.73,1595700003.0
2008-08-14 11:48:00,109.73,109.76,109.72,109.76,685000003.0
2008-08-14 11:49:00,109.76,109.82,109.76,109.81,1081200000.0
2008-08-14 11:50:00,109.805,109.81,109.79,109.79,547700000.0
2008-08-14 11:51:00,109.795,109.8,109.76,109.76,525300003.0
2008-08-14 11:52:00,109.76,109.775,109.75,109.775,1340700000.0
2008-08-14 11:53:00,109.77,109.78,109.77,109.78,187400000.0
2008-08-14 11:54:00,109.78,109.78,109.76,109.765,672699999.0
2008-08-14 11:55:00,109.765,109.77,109.755,109.76,371400000.0
2008-08-14 11:56:00,109.755,109.76,109.73,109.735,313100000.0
2008-08-14 11:57:00,109.735,109.74,109.72,109.74,1232699997.0
2008-08-14 11:58:00,109.735,109.74,109.73,109.74,64400000.0
2008-08-14 11:59:00,109.74,109.75,109.72,109.73,608900000.0
2008-08-14 12:00:00,109.73,109.74,109.72,109.735,910600001.0
2008-08-14 12:01:00,109.73,109.74,109.715,109.72,1019700000.0
2008-08-14 12:02:00,109.72,109.73,109.685,109.7,744700000.0
2008-08-14 12:03:00,109.7,109.73,109.69,109.72,432399999.0
2008-08-14 12:04:00,109.72,109.725,109.69,109.71,571099998.0
2008-08-14 12:05:00,109.71,109.71,109.7,109.7,440300001.0
2008-08-14 12:06:00,109.7,109.7,109.675,109.68,426999996.0
2008-08-14 12:07:00,109.68,109.69,109.67,109.69,1102399985.0
2008-08-14 12:08:00,109.69,109.7,109.68,109.69,291299999.0
2008-08-14 12:09:00,109.69,109.7,109.68,109.69,403899997.0
2008-08-14 12:10:00,109.69,109.72,109.69,109.72,448100001.0
2008-08-14 12:11:00,109.72,109.73,109.71,109.72,435100001.0
2008-08-14 12:12:00,109.72,109.72,109.715,109.72,113300000.0
2008-08-14 12:13:00,109.73,109.73,109.72,109.725,212500000.0
2008-08-14 12:14:00,109.73,109.73,109.725,109.73,73500000.0
2008-08-14 12:15:00,109.73,109.73,109.71,109.72,539099997.0
2008-08-14 12:16:00,109.72,109.755,109.715,109.75,664300001.0
2008-08-14 12:17:00,109.75,109.79,109.75,109.79,1178800001.0
2008-08-14 12:18:00,109.79,109.79,109.76,109.76,641100003.0
2008-08-14 12:19:00,109.765,109.77,109.75,109.75,601500000.0
2008-08-14 12:20:00,109.75,109.75,109.73,109.73,738499998.0
2008-08-14 12:21:00,109.74,109.755,109.735,109.75,258700000.0
2008-08-14 12:22:00,109.75,109.75,109.725,109.73,171800000.0
2008-08-14 12:23:00,109.73,109.73,109.675,109.685,1075000000.0
2008-08-14 12:24:00,109.685,109.69,109.67,109.68,652300001.0
2008-08-14 12:25:00,109.68,109.68,109.655,109.66,445400003.0
2008-08-14 12:26:00,109.66,109.68,109.645,109.65,883700004.0
2008-08-14 12:27:00,109.65,109.69,109.65,109.67,735699996.0
2008-08-14 12:28:00,109.67,109.67,109.625,109.64,1320599994.0
2008-08-14 12:29:00,109.65,109.69,109.645,109.665,1005399995.0
2008-08-14 12:30:00,109.67,109.68,109.65,109.655,1212000009.0
2008-08-14 12:31:00,109.65,109.655,109.62,109.62,710800001.0
2008-08-14 12:32:00,109.625,109.63,109.61,109.61,497600001.0
2008-08-14 12:33:00,109.61,109.62,109.61,109.62,543400000.0
2008-08-14 12:34:00,109.62,109.64,109.605,109.62,494100001.0
2008-08-14 12:35:00,109.62,109.64,109.62,109.64,464399999.0
2008-08-14 12:36:00,109.64,109.645,109.64,109.64,97299998.0
2008-08-14 12:37:00,109.64,109.645,109.63,109.63,402599999.0
2008-08-14 12:38:00,109.63,109.64,109.63,109.63,168200000.0
2008-08-14 12:39:00,109.63,109.63,109.605,109.625,352400000.0
2008-08-14 12:40:00,109.63,109.63,109.61,109.63,416999997.0
2008-08-14 12:41:00,109.63,109.63,109.63,109.63,11800000.0
2008-08-14 12:42:00,109.63,109.65,109.63,109.63,476499999.0
2008-08-14 12:43:00,109.63,109.64,109.63,109.63,374000003.0
2008-08-14 12:44:00,109.63,109.65,109.63,109.64,208099998.0
2008-08-14 12:45:00,109.64,109.65,109.635,109.64,307699999.0
2008-08-14 12:46:00,109.65,109.66,109.65,109.66,572599998.0
2008-08-14 12:47:00,109.655,109.66,109.65,109.655,618700000.0
2008-08-14 12:48:00,109.66,109.665,109.66,109.665,311699999.0
2008-08-14 12:49:00,109.665,109.685,109.665,109.675,763700001.0
2008-08-14 12:50:00,109.675,109.68,109.64,109.64,858199991.0
2008-08-14 12:51:00,109.64,109.655,109.64,109.65,517999991.0
2008-08-14 12:52:00,109.65,109.675,109.65,109.675,380799997.0
2008-08-14 12:53:00,109.67,109.68,109.66,109.675,445599999.0
2008-08-14 12:54:00,109.675,109.675,109.655,109.655,194500000.0
2008-08-14 12:55:00,109.655,109.655,109.645,109.645,63299999.0
2008-08-14 12:56:00,109.65,109.655,109.65,109.655,196999996.0
2008-08-14 12:57:00,109.655,109.66,109.65,109.655,408199993.0
2008-08-14 12:58:00,109.655,109.68,109.63,109.68,778699993.0
2008-08-14 12:59:00,109.685,109.7,109.675,109.7,629399994.0
2008-08-14 13:00:00,109.7,109.715,109.67,109.69,495599998.0
2008-08-14 13:01:00,109.685,109.685,109.675,109.68,337499998.0
2008-08-14 13:02:00,109.68,109.7,109.675,109.695,320800000.0
2008-08-14 13:03:00,109.695,109.695,109.685,109.69,407199997.0
2008-08-14 13:04:00,109.69,109.7,109.685,109.685,133900000.0
2008-08-14 13:05:00,109.69,109.695,109.67,109.685,365599998.0
2008-08-14 13:06:00,109.685,109.685,109.66,109.66,500299998.0
2008-08-14 13:07:00,109.66,109.69,109.66,109.69,228400000.0
2008-08-14 13:08:00,109.69,109.7,109.69,109.7,49200000.0
2008-08-14 13:09:00,109.7,109.73,109.7,109.73,448700000.0
2008-08-14 13:10:00,109.73,109.75,109.73,109.75,449499998.0
2008-08-14 13:11:00,109.75,109.75,109.735,109.735,187500000.0
2008-08-14 13:12:00,109.735,109.74,109.675,109.675,666200004.0
2008-08-14 13:13:00,109.675,109.72,109.675,109.715,582999995.0
2008-08-14 13:14:00,109.71,109.725,109.695,109.7,430799999.0
2008-08-14 13:15:00,109.7,109.72,109.69,109.715,519000000.0
2008-08-14 13:16:00,109.715,109.72,109.7,109.7,563799997.0
2008-08-14 13:17:00,109.7,109.72,109.695,109.7,489499995.0
2008-08-14 13:18:00,109.7,109.725,109.7,109.72,636499995.0
2008-08-14 13:19:00,109.715,109.715,109.665,109.665,441900000.0
2008-08-14 13:20:00,109.665,109.67,109.64,109.67,558099997.0
2008-08-14 13:21:00,109.67,109.705,109.67,109.7,618800000.0
2008-08-14 13:22:00,109.7,109.71,109.685,109.685,469299999.0
2008-08-14 13:23:00,109.695,109.715,109.695,109.71,782099989.0
2008-08-14 13:24:00,109.71,109.71,109.7,109.7,212600000.0
2008-08-14 13:25:00,109.7,109.715,109.695,109.71,399299994.0
2008-08-14 13:26:00,109.71,109.715,109.7,109.705,514900000.0
2008-08-14 13:27:00,109.7,109.71,109.675,109.7,417199995.0
2008-08-14 13:28:00,109.7,109.7,109.685,109.7,272000000.0
2008-08-14 13:29:00,109.7,109.72,109.69,109.7,515399996.0
2008-08-14 13:30:00,109.7,109.71,109.69,109.71,405099998.0
2008-08-14 13:31:00,109.71,109.715,109.68,109.68,561399997.0
2008-08-14 13:32:00,109.675,109.675,109.655,109.655,304800000.0
2008-08-14 13:33:00,109.655,109.66,109.64,109.65,735299985.0
2008-08-14 13:34:00,109.655,109.68,109.655,109.67,326999997.0
2008-08-14 13:35:00,109.67,109.69,109.65,109.69,366099997.0
2008-08-14 13:36:00,109.69,109.71,109.675,109.69,867599990.0
2008-08-14 13:37:00,109.69,109.7,109.685,109.685,552299998.0
2008-08-14 13:38:00,109.685,109.7,109.685,109.695,537999992.0
2008-08-14 13:39:00,109.695,109.7,109.69,109.695,337099997.0
2008-08-14 13:40:00,109.69,109.695,109.68,109.68,373099995.0
2008-08-14 13:41:00,109.68,109.68,109.66,109.67,404899995.0
2008-08-14 13:42:00,109.67,109.7,109.665,109.69,448799992.0
2008-08-14 13:43:00,109.695,109.695,109.675,109.68,335599997.0
2008-08-14 13:44:00,109.69,109.7,109.68,109.68,494899997.0
2008-08-14 13:45:00,109.68,109.685,109.67,109.68,438799991.0
2008-08-14 13:46:00,109.68,109.68,109.63,109.635,741899997.0
2008-08-14 13:47:00,109.64,109.64,109.605,109.62,681599994.0
2008-08-14 13:48:00,109.62,109.625,109.595,109.62,1168499995.0
2008-08-14 13:49:00,109.62,109.635,109.62,109.62,486899997.0
2008-08-14 13:50:00,109.62,109.63,109.62,109.63,261299995.0
2008-08-14 13:51:00,109.63,109.63,109.595,109.61,494699996.0
2008-08-14 13:52:00,109.61,109.62,109.6,109.62,456699995.0
2008-08-14 13:53:00,109.61,109.62,109.605,109.615,303999996.0
2008-08-14 13:54:00,109.62,109.65,109.62,109.64,373599991.0
2008-08-14 13:55:00,109.64,109.645,109.62,109.62,478399996.0
2008-08-14 13:56:00,109.63,109.635,109.605,109.615,874699997.0
2008-08-14 13:57:00,109.615,109.62,109.595,109.595,1066000009.0
2008-08-14 13:58:00,109.595,109.62,109.59,109.62,554000004.0
2008-08-14 13:59:00,109.62,109.64,109.615,109.635,660700000.0
2008-08-14 14:00:00,109.64,109.65,109.625,109.64,785499996.0
2008-08-14 14:01:00,109.635,109.635,109.605,109.605,747799999.0
2008-08-14 14:02:00,109.605,109.61,109.58,109.595,804499999.0
2008-08-14 14:03:00,109.595,109.62,109.59,109.61,802099989.0
2008-08-14 14:04:00,109.61,109.61,109.585,109.595,479499998.0
2008-08-14 14:05:00,109.595,109.595,109.56,109.56,602299992.0
2008-08-14 14:06:00,109.555,109.575,109.555,109.56,376399993.0
2008-08-14 14:07:00,109.56,109.59,109.555,109.585,932099993.0
2008-08-14 14:08:00,109.585,109.6,109.58,109.59,894699991.0
2008-08-14 14:09:00,109.59,109.59,109.55,109.56,420599995.0
2008-08-14 14:10:00,109.555,109.555,109.51,109.51,461200005.0
2008-08-14 14:11:00,109.51,109.56,109.51,109.56,825500001.0
2008-08-14 14:12:00,109.56,109.58,109.55,109.565,844699995.0
2008-08-14 14:13:00,109.565,109.57,109.56,109.565,1088700000.0
2008-08-14 14:14:00,109.565,109.595,109.56,109.595,744600001.0
2008-08-14 14:15:00,109.595,109.6,109.555,109.555,825200004.0
2008-08-14 14:16:00,109.56,109.58,109.55,109.565,692999999.0
2008-08-14 14:17:00,109.57,109.58,109.56,109.57,394499999.0
2008-08-14 14:18:00,109.57,109.58,109.56,109.57,287200000.0
2008-08-14 14:19:00,109.565,109.57,109.565,109.565,213900000.0
2008-08-14 14:20:00,109.565,109.565,109.56,109.565,258299999.0
2008-08-14 14:21:00,109.565,109.57,109.55,109.56,377599997.0
2008-08-14 14:22:00,109.56,109.56,109.55,109.56,395700001.0
2008-08-14 14:23:00,109.56,109.56,109.55,109.55,317600000.0
2008-08-14 14:24:00,109.55,109.55,109.545,109.55,190300000.0
2008-08-14 14:25:00,109.55,109.57,109.55,109.57,525800003.0
2008-08-14 14:26:00,109.57,109.6,109.57,109.59,420800000.0
2008-08-14 14:27:00,109.595,109.64,109.595,109.605,872199996.0
2008-08-14 14:28:00,109.605,109.61,109.595,109.61,271300000.0
2008-08-14 14:29:00,109.61,109.62,109.575,109.58,609599999.0
2008-08-14 14:30:00,109.58,109.725,109.58,109.665,1221299999.0
2008-08-14 14:31:00,109.67,109.67,109.5,109.505,2106499996.0
2008-08-14 14:32:00,109.505,109.585,109.475,109.5,1965600003.0
2008-08-14 14:33:00,109.51,109.54,109.48,109.525,1462200002.0
2008-08-14 14:34:00,109.525,109.55,109.495,109.545,1362700009.0
2008-08-14 14:35:00,109.545,109.55,109.495,109.495,1517000001.0
2008-08-14 14:36:00,109.495,109.495,109.435,109.45,1020800001.0
2008-08-14 14:37:00,109.45,109.45,109.425,109.43,1094300006.0
2008-08-14 14:38:00,109.435,109.47,109.42,109.47,747500004.0
2008-08-14 14:39:00,109.47,109.49,109.445,109.47,784300002.0
2008-08-14 14:40:00,109.48,109.51,109.47,109.5,890700002.0
2008-08-14 14:41:00,109.495,109.51,109.465,109.465,844200005.0
2008-08-14 14:42:00,109.46,109.475,109.435,109.45,925500004.0
2008-08-14 14:43:00,109.445,109.45,109.415,109.425,619500001.0
2008-08-14 14:44:00,109.425,109.45,109.36,109.375,1818400001.0
2008-08-14 14:45:00,109.375,109.39,109.315,109.34,1062900003.0
2008-08-14 14:46:00,109.34,109.37,109.32,109.33,1300600006.0
2008-08-14 14:47:00,109.33,109.41,109.33,109.39,762600001.0
2008-08-14 14:48:00,109.39,109.45,109.39,109.45,1214700000.0
2008-08-14 14:49:00,109.45,109.47,109.44,109.44,780199998.0
2008-08-14 14:50:00,109.44,109.49,109.44,109.485,889000005.0
2008-08-14 14:51:00,109.48,109.48,109.445,109.445,852300000.0
2008-08-14 14:52:00,109.445,109.46,109.435,109.45,745300001.0
2008-08-14 14:53:00,109.45,109.45,109.42,109.44,581600007.0
2008-08-14 14:54:00,109.43,109.5,109.41,109.5,669299999.0
2008-08-14 14:55:00,109.5,109.51,109.45,109.47,788600001.0
2008-08-14 14:56:00,109.47,109.48,109.43,109.47,577800000.0
2008-08-14 14:57:00,109.47,109.48,109.415,109.44,948800003.0
2008-08-14 14:58:00,109.44,109.44,109.37,109.395,756200001.0
2008-08-14 14:59:00,109.395,109.455,109.39,109.435,619299999.0
2008-08-14 15:00:00,109.435,109.49,109.435,109.44,824200007.0
2008-08-14 15:01:00,109.44,109.465,109.43,109.455,1002800003.0
2008-08-14 15:02:00,109.455,109.535,109.455,109.52,822600006.0
2008-08-14 15:03:00,109.51,109.515,109.49,109.51,630600000.0
2008-08-14 15:04:00,109.505,109.55,109.49,109.55,533900001.0
2008-08-14 15:05:00,109.55,109.56,109.51,109.51,650100003.0
2008-08-14 15:06:00,109.51,109.6,109.51,109.55,760900001.0
2008-08-14 15:07:00,109.56,109.56,109.48,109.49,686799999.0
2008-08-14 15:08:00,109.485,109.515,109.465,109.495,451200000.0
2008-08-14 15:09:00,109.5,109.59,109.495,109.585,654000001.0
2008-08-14 15:10:00,109.585,109.59,109.55,109.58,993099999.0
2008-08-14 15:11:00,109.58,109.58,109.55,109.56,433299999.0
2008-08-14 15:12:00,109.56,109.56,109.53,109.55,666199999.0
2008-08-14 15:13:00,109.55,109.55,109.505,109.51,692899998.0
2008-08-14 15:14:00,109.51,109.51,109.49,109.5,343700000.0
2008-08-14 15:15:00,109.5,109.5,109.485,109.5,238800000.0
2008-08-14 15:16:00,109.5,109.51,109.49,109.5,652900000.0
2008-08-14 15:17:00,109.495,109.5,109.475,109.495,215800001.0
2008-08-14 15:18:00,109.5,109.53,109.5,109.51,332000000.0
2008-08-14 15:19:00,109.51,109.52,109.51,109.51,426400000.0
2008-08-14 15:20:00,109.51,109.515,109.495,109.51,337500000.0
2008-08-14 15:21:00,109.51,109.52,109.495,109.51,419000000.0
2008-08-14 15:22:00,109.5,109.5,109.49,109.5,311600000.0
2008-08-14 15:23:00,109.5,109.52,109.5,109.51,550700001.0
2008-08-14 15:24:00,109.51,109.56,109.51,109.555,552800000.0
2008-08-14 15:25:00,109.555,109.555,109.52,109.535,460200000.0
2008-08-14 15:26:00,109.535,109.57,109.535,109.555,642799999.0
2008-08-14 15:27:00,109.555,109.565,109.55,109.55,326600000.0
2008-08-14 15:28:00,109.55,109.57,109.545,109.545,453600000.0
2008-08-14 15:29:00,109.545,109.55,109.53,109.535,497800000.0
2008-08-14 15:30:00,109.54,109.54,109.51,109.51,794200000.0
2008-08-14 15:31:00,109.505,109.54,109.505,109.515,512100002.0
2008-08-14 15:32:00,109.52,109.52,109.505,109.51,138000000.0
2008-08-14 15:33:00,109.51,109.51,109.46,109.49,883999998.0
2008-08-14 15:34:00,109.495,109.5,109.46,109.49,849800006.0
2008-08-14 15:35:00,109.49,109.505,109.465,109.465,573400000.0
2008-08-14 15:36:00,109.465,109.47,109.46,109.46,381899998.0
2008-08-14 15:37:00,109.465,109.47,109.44,109.44,510699999.0
2008-08-14 15:38:00,109.44,109.45,109.42,109.43,786399996.0
2008-08-14 15:39:00,109.43,109.445,109.42,109.44,525999997.0
2008-08-14 15:40:00,109.44,109.465,109.44,109.45,468500000.0
2008-08-14 15:41:00,109.455,109.51,109.44,109.51,1114499993.0
2008-08-14 15:42:00,109.51,109.54,109.51,109.53,1038299994.0
2008-08-14 15:43:00,109.525,109.56,109.48,109.48,977700003.0
2008-08-14 15:44:00,109.48,109.53,109.475,109.525,798199998.0
2008-08-14 15:45:00,109.525,109.53,109.5,109.5,532799999.0
2008-08-14 15:46:00,109.505,109.505,109.46,109.48,581599997.0
2008-08-14 15:47:00,109.48,109.485,109.44,109.46,594199996.0
2008-08-14 15:48:00,109.46,109.46,109.435,109.45,435099999.0
2008-08-14 15:49:00,109.45,109.45,109.41,109.445,799699992.0
2008-08-14 15:50:00,109.445,109.445,109.405,109.425,804199993.0
2008-08-14 15:51:00,109.425,109.44,109.42,109.43,747099988.0
2008-08-14 15:52:00,109.43,109.43,109.4,109.41,396399995.0
2008-08-14 15:53:00,109.405,109.41,109.4,109.405,318800000.0
2008-08-14 15:54:00,109.405,109.41,109.39,109.4,450699992.0
2008-08-14 15:55:00,109.405,109.405,109.39,109.395,650499990.0
2008-08-14 15:56:00,109.39,109.39,109.355,109.38,554599996.0
2008-08-14 15:57:00,109.38,109.4,109.37,109.4,800899985.0
2008-08-14 15:58:00,109.4,109.47,109.395,109.45,601099995.0
2008-08-14 15:59:00,109.45,109.48,109.445,109.455,694399998.0
2008-08-14 16:00:00,109.455,109.47,109.455,109.46,690200000.0
2008-08-14 16:01:00,109.46,109.49,109.45,109.49,628500003.0
2008-08-14 16:02:00,109.49,109.52,109.48,109.495,672300001.0
2008-08-14 16:03:00,109.495,109.52,109.49,109.49,749699993.0
2008-08-14 16:04:00,109.49,109.49,109.45,109.465,742099996.0
2008-08-14 16:05:00,109.47,109.49,109.45,109.49,620499999.0
2008-08-14 16:06:00,109.485,109.52,109.485,109.515,579099999.0
2008-08-14 16:07:00,109.515,109.54,109.515,109.53,922099994.0
2008-08-14 16:08:00,109.535,109.57,109.53,109.555,1084999989.0
2008-08-14 16:09:00,109.555,109.565,109.545,109.545,611100000.0
2008-08-14 16:10:00,109.55,109.555,109.525,109.54,1236599983.0
2008-08-14 16:11:00,109.54,109.545,109.515,109.515,808299989.0
2008-08-14 16:12:00,109.515,109.53,109.51,109.515,615800000.0
2008-08-14 16:13:00,109.515,109.53,109.51,109.51,583100001.0
2008-08-14 16:14:00,109.51,109.51,109.455,109.5,966599990.0
2008-08-14 16:15:00,109.5,109.5,109.485,109.495,551299997.0
2008-08-14 16:16:00,109.495,109.52,109.49,109.51,677299990.0
2008-08-14 16:17:00,109.51,109.53,109.49,109.5,1170799995.0
2008-08-14 16:18:00,109.5,109.51,109.485,109.485,927900000.0
2008-08-14 16:19:00,109.49,109.515,109.485,109.51,505500000.0
2008-08-14 16:20:00,109.51,109.515,109.485,109.51,542599995.0
2008-08-14 16:21:00,109.51,109.515,109.485,109.49,470699996.0
2008-08-14 16:22:00,109.49,109.5,109.485,109.49,538500000.0
2008-08-14 16:23:00,109.49,109.53,109.485,109.5,727299994.0
2008-08-14 16:24:00,109.5,109.515,109.49,109.5,495599996.0
2008-08-14 16:25:00,109.5,109.52,109.49,109.52,867899988.0
2008-08-14 16:26:00,109.52,109.52,109.49,109.5,866599990.0
2008-08-14 16:27:00,109.5,109.51,109.48,109.51,686799993.0
2008-08-14 16:28:00,109.51,109.54,109.51,109.53,675399993.0
2008-08-14 16:29:00,109.53,109.53,109.52,109.53,506599993.0
2008-08-14 16:30:00,109.535,109.57,109.52,109.57,999899991.0
2008-08-14 16:31:00,109.58,109.59,109.56,109.57,724399991.0
2008-08-14 16:32:00,109.57,109.59,109.57,109.58,338499997.0
2008-08-14 16:33:00,109.58,109.59,109.565,109.58,923999996.0
2008-08-14 16:34:00,109.59,109.625,109.585,109.62,847599989.0
2008-08-14 16:35:00,109.62,109.7,109.62,109.68,1056099992.0
2008-08-14 16:36:00,109.68,109.68,109.66,109.665,780699985.0
2008-08-14 16:37:00,109.67,109.67,109.65,109.655,474699998.0
2008-08-14 16:38:00,109.655,109.68,109.64,109.655,782599987.0
2008-08-14 16:39:00,109.655,109.66,109.625,109.64,667099999.0
2008-08-14 16:40:00,109.64,109.65,109.63,109.65,506899996.0
2008-08-14 16:41:00,109.655,109.705,109.655,109.7,643599997.0
2008-08-14 16:42:00,109.7,109.705,109.66,109.68,824899993.0
2008-08-14 16:43:00,109.675,109.675,109.64,109.65,815700004.0
2008-08-14 16:44:00,109.65,109.67,109.64,109.665,373600003.0
2008-08-14 16:45:00,109.665,109.7,109.66,109.69,609500005.0
2008-08-14 16:46:00,109.69,109.69,109.67,109.675,376800004.0
2008-08-14 16:47:00,109.675,109.68,109.63,109.63,699900003.0
2008-08-14 16:48:00,109.63,109.65,109.63,109.63,362900001.0
2008-08-14 16:49:00,109.63,109.63,109.59,109.59,690799993.0
2008-08-14 16:50:00,109.595,109.62,109.59,109.62,736700003.0
2008-08-14 16:51:00,109.62,109.63,109.605,109.62,784699993.0
2008-08-14 16:52:00,109.62,109.635,109.605,109.63,623799993.0
2008-08-14 16:53:00,109.63,109.64,109.62,109.64,458499996.0
2008-08-14 16:54:00,109.64,109.64,109.62,109.635,394899999.0
2008-08-14 16:55:00,109.63,109.63,109.6,109.61,704899994.0
2008-08-14 16:56:00,109.605,109.62,109.6,109.62,591299997.0
2008-08-14 16:57:00,109.62,109.62,109.59,109.59,726399991.0
2008-08-14 16:58:00,109.59,109.59,109.555,109.57,628799993.0
2008-08-14 16:59:00,109.565,109.57,109.55,109.57,711999994.0
2008-08-14 17:00:00,109.57,109.575,109.56,109.57,574899996.0
2008-08-14 17:01:00,109.575,109.58,109.57,109.58,291600000.0
2008-08-14 17:02:00,109.58,109.58,109.57,109.58,143599999.0
2008-08-14 17:03:00,109.58,109.6,109.57,109.585,429899998.0
2008-08-14 17:04:00,109.58,109.62,109.58,109.62,279600000.0
2008-08-14 17:05:00,109.63,109.64,109.6,109.62,636299999.0
2008-08-14 17:06:00,109.62,109.64,109.61,109.64,701399999.0
2008-08-14 17:07:00,109.645,109.65,109.625,109.625,225599998.0
2008-08-14 17:08:00,109.625,109.66,109.625,109.655,190300000.0
2008-08-14 17:09:00,109.655,109.68,109.65,109.67,648299993.0
2008-08-14 17:10:00,109.67,109.67,109.65,109.65,527099999.0
2008-08-14 17:11:00,109.65,109.69,109.65,109.67,704400001.0
2008-08-14 17:12:00,109.665,109.67,109.655,109.655,484199996.0
2008-08-14 17:13:00,109.66,109.675,109.655,109.675,372800001.0
2008-08-14 17:14:00,109.675,109.69,109.665,109.675,659699998.0
2008-08-14 17:15:00,109.675,109.71,109.675,109.69,608299994.0
2008-08-14 17:16:00,109.69,109.71,109.675,109.7,657799997.0
2008-08-14 17:17:00,109.7,109.71,109.695,109.71,404099997.0
2008-08-14 17:18:00,109.71,109.73,109.71,109.72,472800000.0
2008-08-14 17:19:00,109.72,109.75,109.715,109.715,643699999.0
2008-08-14 17:20:00,109.73,109.73,109.69,109.69,515499998.0
2008-08-14 17:21:00,109.69,109.7,109.675,109.695,538399996.0
2008-08-14 17:22:00,109.695,109.705,109.69,109.7,429399996.0
2008-08-14 17:23:00,109.7,109.7,109.68,109.69,196699999.0
2008-08-14 17:24:00,109.69,109.69,109.67,109.68,299099999.0
2008-08-14 17:25:00,109.68,109.7,109.67,109.67,467899999.0
2008-08-14 17:26:00,109.67,109.67,109.655,109.655,217200000.0
2008-08-14 17:27:00,109.655,109.655,109.65,109.65,443700000.0
2008-08-14 17:28:00,109.65,109.65,109.61,109.62,305200000.0
2008-08-14 17:29:00,109.615,109.625,109.61,109.625,402399999.0
2008-08-14 17:30:00,109.62,109.63,109.61,109.615,243299997.0
2008-08-14 17:31:00,109.615,109.63,109.6,109.62,608000000.0
2008-08-14 17:32:00,109.62,109.64,109.61,109.625,587400001.0
2008-08-14 17:33:00,109.625,109.64,109.625,109.625,356799999.0
2008-08-14 17:34:00,109.63,109.64,109.62,109.635,508600000.0
2008-08-14 17:35:00,109.635,109.66,109.635,109.66,463099999.0
2008-08-14 17:36:00,109.655,109.66,109.62,109.62,403900000.0
2008-08-14 17:37:00,109.62,109.62,109.6,109.61,395999998.0
2008-08-14 17:38:00,109.615,109.62,109.6,109.61,392599997.0
2008-08-14 17:39:00,109.61,109.63,109.61,109.62,381899997.0
2008-08-14 17:40:00,109.62,109.64,109.62,109.635,342399999.0
2008-08-14 17:41:00,109.635,109.65,109.63,109.645,819399988.0
2008-08-14 17:42:00,109.645,109.69,109.645,109.67,769399995.0
2008-08-14 17:43:00,109.67,109.69,109.67,109.69,425999995.0
2008-08-14 17:44:00,109.69,109.71,109.69,109.7,416499998.0
2008-08-14 17:45:00,109.71,109.71,109.695,109.695,171499998.0
2008-08-14 17:46:00,109.695,109.7,109.68,109.685,453499994.0
2008-08-14 17:47:00,109.685,109.71,109.68,109.69,580599991.0
2008-08-14 17:48:00,109.69,109.69,109.68,109.68,184700000.0
2008-08-14 17:49:00,109.675,109.69,109.67,109.69,349599997.0
2008-08-14 17:50:00,109.69,109.69,109.675,109.675,194299999.0
2008-08-14 17:51:00,109.675,109.68,109.675,109.68,415099987.0
2008-08-14 17:52:00,109.68,109.7,109.68,109.7,463699993.0
2008-08-14 17:53:00,109.695,109.73,109.69,109.725,607600000.0
2008-08-14 17:54:00,109.725,109.725,109.69,109.7,644600000.0
2008-08-14 17:55:00,109.695,109.7,109.69,109.695,378600000.0
2008-08-14 17:56:00,109.695,109.73,109.695,109.725,465199998.0
2008-08-14 17:57:00,109.725,109.76,109.725,109.76,520599995.0
2008-08-14 17:58:00,109.76,109.76,109.73,109.74,711799993.0
2008-08-14 17:59:00,109.74,109.75,109.74,109.75,218500001.0
2008-08-14 18:00:00,109.75,109.78,109.75,109.765,870299999.0
2008-08-14 18:01:00,109.765,109.78,109.75,109.775,695299999.0
2008-08-14 18:02:00,109.775,109.78,109.77,109.775,466300002.0
2008-08-14 18:03:00,109.775,109.79,109.76,109.77,1126899997.0
2008-08-14 18:04:00,109.78,109.78,109.755,109.76,617100001.0
2008-08-14 18:05:00,109.76,109.805,109.755,109.78,811800001.0
2008-08-14 18:06:00,109.78,109.85,109.78,109.845,1288600000.0
2008-08-14 18:07:00,109.845,109.85,109.805,109.81,637599999.0
2008-08-14 18:08:00,109.8,109.805,109.77,109.78,873999999.0
2008-08-14 18:09:00,109.78,109.785,109.775,109.78,452700002.0
2008-08-14 18:10:00,109.775,109.81,109.77,109.81,847800002.0
2008-08-14 18:11:00,109.81,109.84,109.805,109.805,1028099991.0
2008-08-14 18:12:00,109.81,109.84,109.805,109.84,620399993.0
2008-08-14 18:13:00,109.835,109.85,109.835,109.845,383100001.0
2008-08-14 18:14:00,109.845,109.845,109.795,109.795,577300000.0
2008-08-14 18:15:00,109.795,109.825,109.795,109.815,501700002.0
2008-08-14 18:16:00,109.81,109.845,109.805,109.82,768599992.0
2008-08-14 18:17:00,109.825,109.83,109.81,109.825,676699997.0
2008-08-14 18:18:00,109.825,109.84,109.825,109.84,146300001.0
2008-08-14 18:19:00,109.84,109.84,109.825,109.835,496799996.0
2008-08-14 18:20:00,109.835,109.84,109.83,109.835,231099998.0
2008-08-14 18:21:00,109.84,109.84,109.83,109.83,612699987.0
2008-08-14 18:22:00,109.83,109.84,109.83,109.84,153200001.0
2008-08-14 18:23:00,109.84,109.84,109.825,109.825,319199998.0
2008-08-14 18:24:00,109.825,109.84,109.81,109.82,569099997.0
2008-08-14 18:25:00,109.82,109.82,109.79,109.79,581099994.0
2008-08-14 18:26:00,109.79,109.81,109.785,109.785,518400001.0
2008-08-14 18:27:00,109.785,109.805,109.78,109.805,529599994.0
2008-08-14 18:28:00,109.805,109.83,109.795,109.795,837699986.0
2008-08-14 18:29:00,109.795,109.81,109.77,109.805,563299993.0
2008-08-14 18:30:00,109.805,109.81,109.79,109.79,458299993.0
2008-08-14 18:31:00,109.795,109.855,109.785,109.855,925099991.0
2008-08-14 18:32:00,109.85,109.865,109.84,109.85,575699997.0
2008-08-14 18:33:00,109.85,109.89,109.84,109.89,695699997.0
2008-08-14 18:34:00,109.89,109.97,109.885,109.96,1155099999.0
2008-08-14 18:35:00,109.96,109.96,109.92,109.95,522099993.0
2008-08-14 18:36:00,109.95,109.96,109.945,109.955,558900004.0
2008-08-14 18:37:00,109.955,109.98,109.94,109.97,419100001.0
2008-08-14 18:38:00,109.97,109.98,109.945,109.97,1101099998.0
2008-08-14 18:39:00,109.97,109.97,109.935,109.935,797099993.0
2008-08-14 18:40:00,109.94,109.95,109.92,109.94,638799999.0
2008-08-14 18:41:00,109.94,109.945,109.915,109.93,492500000.0
2008-08-14 18:42:00,109.93,109.96,109.93,109.955,386300001.0
2008-08-14 18:43:00,109.96,109.96,109.95,109.95,66500000.0
2008-08-14 18:44:00,109.95,109.955,109.915,109.93,725100003.0
2008-08-14 18:45:00,109.93,109.96,109.92,109.96,516099996.0
2008-08-14 18:46:00,109.96,109.98,109.915,109.93,1546699992.0
2008-08-14 18:47:00,109.93,109.95,109.915,109.95,813500001.0
2008-08-14 18:48:00,109.95,109.98,109.93,109.93,790800001.0
2008-08-14 18:49:00,109.93,109.94,109.93,109.935,397199996.0
2008-08-14 18:50:00,109.935,109.945,109.91,109.945,1189599992.0
2008-08-14 18:51:00,109.945,109.975,109.945,109.955,556100003.0
2008-08-14 18:52:00,109.955,109.96,109.95,109.955,307400004.0
2008-08-14 18:53:00,109.955,109.96,109.915,109.945,758099993.0
2008-08-14 18:54:00,109.945,109.945,109.91,109.915,510999999.0
2008-08-14 18:55:00,109.92,109.94,109.91,109.935,614499996.0
2008-08-14 18:56:00,109.93,109.94,109.91,109.92,809799999.0
2008-08-14 18:57:00,109.915,109.915,109.895,109.905,477099998.0
2008-08-14 18:58:00,109.905,109.905,109.89,109.89,402200001.0
2008-08-14 18:59:00,109.895,109.92,109.895,109.905,418900002.0
2008-08-14 19:00:00,109.9,109.93,109.89,109.91,611900001.0
2008-08-14 19:01:00,109.905,109.905,109.88,109.885,618400001.0
2008-08-14 19:02:00,109.89,109.925,109.89,109.925,538200000.0
2008-08-14 19:03:00,109.93,109.93,109.92,109.92,140400001.0
2008-08-14 19:04:00,109.92,109.92,109.91,109.91,250900000.0
2008-08-14 19:05:00,109.91,109.91,109.875,109.905,518100001.0
2008-08-14 19:06:00,109.905,109.91,109.88,109.88,288200000.0
2008-08-14 19:07:00,109.88,109.92,109.88,109.92,811500002.0
2008-08-14 19:08:00,109.92,109.92,109.87,109.88,582700000.0
2008-08-14 19:09:00,109.885,109.92,109.885,109.92,465200000.0
2008-08-14 19:10:00,109.915,109.94,109.91,109.94,363900001.0
2008-08-14 19:11:00,109.94,109.97,109.94,109.95,643500002.0
2008-08-14 19:12:00,109.95,109.96,109.94,109.955,354700001.0
2008-08-14 19:13:00,109.95,109.96,109.945,109.955,259799999.0
2008-08-14 19:14:00,109.95,109.96,109.935,109.935,175799999.0
2008-08-14 19:15:00,109.935,109.94,109.93,109.935,130900000.0
2008-08-14 19:16:00,109.94,109.965,109.94,109.96,206900000.0
2008-08-14 19:17:00,109.96,109.96,109.955,109.96,60000000.0
2008-08-14 19:18:00,109.955,109.955,109.915,109.915,620500006.0
2008-08-14 19:19:00,109.91,109.92,109.88,109.88,523599999.0
2008-08-14 19:20:00,109.885,109.91,109.885,109.905,241299999.0
2008-08-14 19:21:00,109.905,109.915,109.9,109.91,243300000.0
2008-08-14 19:22:00,109.915,109.92,109.91,109.91,295900000.0
2008-08-14 19:23:00,109.91,109.92,109.905,109.91,379300002.0
2008-08-14 19:24:00,109.91,109.91,109.905,109.91,137000000.0
2008-08-14 19:25:00,109.91,109.92,109.905,109.915,500600001.0
2008-08-14 19:26:00,109.915,109.95,109.915,109.935,527100001.0
2008-08-14 19:27:00,109.945,109.95,109.92,109.935,414700001.0
2008-08-14 19:28:00,109.935,109.935,109.895,109.895,483500001.0
2008-08-14 19:29:00,109.895,109.91,109.895,109.9,508400002.0
2008-08-14 19:30:00,109.9,109.905,109.875,109.875,537800001.0
2008-08-14 19:31:00,109.875,109.875,109.84,109.85,868899995.0
2008-08-14 19:32:00,109.85,109.875,109.845,109.87,574899999.0
2008-08-14 19:33:00,109.865,109.865,109.83,109.835,573700002.0
2008-08-14 19:34:00,109.835,109.855,109.835,109.85,277900000.0
2008-08-14 19:35:00,109.845,109.845,109.82,109.835,404300000.0
2008-08-14 19:36:00,109.83,109.84,109.805,109.835,518199997.0
2008-08-14 19:37:00,109.835,109.84,109.83,109.83,375700000.0
2008-08-14 19:38:00,109.83,109.84,109.83,109.84,127800000.0
2008-08-14 19:39:00,109.84,109.84,109.84,109.84,210400000.0
2008-08-14 19:40:00,109.84,109.84,109.835,109.84,187700000.0
2008-08-14 19:41:00,109.84,109.85,109.83,109.84,416700001.0
2008-08-14 19:42:00,109.84,109.84,109.83,109.84,336000000.0
2008-08-14 19:43:00,109.84,109.845,109.83,109.835,153400000.0
2008-08-14 19:44:00,109.835,109.84,109.82,109.825,207699999.0
2008-08-14 19:45:00,109.825,109.84,109.81,109.81,863199999.0
2008-08-14 19:46:00,109.815,109.84,109.815,109.815,223899999.0
2008-08-14 19:47:00,109.815,109.825,109.805,109.825,219900001.0
2008-08-14 19:48:00,109.825,109.83,109.825,109.83,199800000.0
2008-08-14 19:49:00,109.83,109.85,109.81,109.835,487600000.0
2008-08-14 19:50:00,109.835,109.84,109.82,109.82,277300000.0
2008-08-14 19:51:00,109.825,109.84,109.82,109.835,171300000.0
2008-08-14 19:52:00,109.835,109.835,109.82,109.825,140300000.0
2008-08-14 19:53:00,109.82,109.825,109.82,109.82,164200000.0
2008-08-14 19:54:00,109.82,109.83,109.82,109.825,275899996.0
2008-08-14 19:55:00,109.82,109.845,109.82,109.84,401999999.0
2008-08-14 19:56:00,109.84,109.85,109.84,109.845,132000001.0
2008-08-14 19:57:00,109.845,109.845,109.845,109.845,34200000.0
2008-08-14 19:58:00,109.845,109.88,109.845,109.88,362400000.0
2008-08-14 19:59:00,109.88,109.88,109.865,109.865,373500003.0
2008-08-14 20:00:00,109.865,109.88,109.835,109.86,478300001.0
2008-08-14 20:01:00,109.855,109.87,109.85,109.87,234800001.0
2008-08-14 20:02:00,109.87,109.875,109.845,109.87,498800004.0
2008-08-14 20:03:00,109.87,109.885,109.87,109.885,545000003.0
2008-08-14 20:04:00,109.885,109.885,109.86,109.86,388900000.0
2008-08-14 20:05:00,109.865,109.865,109.835,109.84,269500000.0
2008-08-14 20:06:00,109.84,109.85,109.84,109.85,411200001.0
2008-08-14 20:07:00,109.85,109.86,109.83,109.85,393699998.0
2008-08-14 20:08:00,109.85,109.86,109.84,109.855,367800000.0
2008-08-14 20:09:00,109.85,109.85,109.81,109.82,728099999.0
2008-08-14 20:10:00,109.82,109.82,109.82,109.82,214800000.0
2008-08-14 20:11:00,109.82,109.835,109.82,109.835,157600000.0
2008-08-14 20:12:00,109.835,109.84,109.82,109.82,303699999.0
2008-08-14 20:13:00,109.82,109.825,109.82,109.82,171399999.0
2008-08-14 20:14:00,109.82,109.82,109.8,109.815,451599995.0
2008-08-14 20:15:00,109.815,109.82,109.815,109.82,39700000.0
2008-08-14 20:16:00,109.82,109.835,109.81,109.81,331500000.0
2008-08-14 20:17:00,109.81,109.83,109.81,109.825,259599998.0
2008-08-14 20:18:00,109.825,109.84,109.82,109.84,414400000.0
2008-08-14 20:19:00,109.835,109.835,109.815,109.815,403800000.0
2008-08-14 20:20:00,109.815,109.835,109.815,109.82,457900002.0
2008-08-14 20:21:00,109.815,109.82,109.805,109.81,373499996.0
2008-08-14 20:22:00,109.8,109.81,109.79,109.81,529500001.0
2008-08-14 20:23:00,109.81,109.81,109.81,109.81,180800000.0
2008-08-14 20:24:00,109.81,109.82,109.8,109.8,569500005.0
2008-08-14 20:25:00,109.8,109.82,109.79,109.81,734492507.0
2008-08-14 20:26:00,109.81,109.82,109.8,109.8,523200000.0
2008-08-14 20:27:00,109.8,109.81,109.8,109.805,167200000.0
2008-08-14 20:28:00,109.805,109.81,109.8,109.81,394200002.0
2008-08-14 20:29:00,109.81,109.81,109.8,109.81,448800001.0
2008-08-14 20:30:00,109.81,109.81,109.8,109.8,593900000.0
2008-08-14 20:31:00,109.8,109.81,109.8,109.81,597100000.0
2008-08-14 20:32:00,109.805,109.805,109.79,109.79,211300001.0
2008-08-14 20:33:00,109.79,109.79,109.79,109.79,357400003.0
2008-08-14 20:34:00,109.79,109.79,109.78,109.78,146000000.0
2008-08-14 20:35:00,109.78,109.79,109.775,109.79,219400000.0
2008-08-14 20:36:00,109.79,109.79,109.79,109.79,62200001.0
2008-08-14 20:37:00,109.79,109.8,109.79,109.795,352700000.0
2008-08-14 20:38:00,109.795,109.795,109.79,109.79,204100000.0
2008-08-14 20:39:00,109.79,109.795,109.78,109.78,151300003.0
2008-08-14 20:40:00,109.78,109.78,109.765,109.77,211799997.0
2008-08-14 20:41:00,109.77,109.77,109.765,109.765,49499999.0
2008-08-14 20:42:00,109.765,109.77,109.765,109.77,206599997.0
2008-08-14 20:43:00,109.77,109.785,109.77,109.775,382600001.0
2008-08-14 20:44:00,109.77,109.79,109.77,109.77,278999998.0
2008-08-14 20:45:00,109.77,109.77,109.76,109.76,490000005.0
2008-08-14 20:46:00,109.755,109.76,109.745,109.75,465899999.0
2008-08-14 20:47:00,109.75,109.75,109.7,109.705,611400002.0
2008-08-14 20:48:00,109.71,109.71,109.67,109.675,469100003.0
2008-08-14 20:49:00,109.68,109.72,109.68,109.71,873099997.0
2008-08-14 20:50:00,109.71,109.75,109.71,109.75,441300000.0
2008-08-14 20:51:00,109.75,109.76,109.75,109.76,176000000.0
2008-08-14 20:52:00,109.76,109.775,109.76,109.76,379199997.0
2008-08-14 20:53:00,109.77,109.77,109.75,109.76,535500000.0
2008-08-14 20:54:00,109.76,109.79,109.76,109.79,353900002.0
2008-08-14 20:55:00,109.79,109.79,109.745,109.75,473100006.0
2008-08-14 20:56:00,109.75,109.755,109.75,109.755,166600001.0
2008-08-14 20:57:00,109.76,109.76,109.745,109.75,148800000.0
2008-08-14 20:58:00,109.75,109.76,109.74,109.745,245200001.0
2008-08-14 20:59:00,109.74,109.77,109.74,109.765,318600001.0
2008-08-14 21:00:00,109.765,109.78,109.76,109.76,486399999.0
2008-08-14 21:01:00,109.76,109.76,109.74,109.74,352200005.0
2008-08-14 21:02:00,109.74,109.74,109.72,109.72,295100001.0
2008-08-14 21:03:00,109.72,109.73,109.71,109.71,550000001.0
2008-08-14 21:04:00,109.705,109.74,109.705,109.715,338800002.0
2008-08-14 21:05:00,109.715,109.715,109.665,109.7,973700000.0
2008-08-14 21:06:00,109.69,109.7,109.675,109.675,545499999.0
2008-08-14 21:07:00,109.675,109.68,109.67,109.67,273600000.0
2008-08-14 21:08:00,109.67,109.685,109.67,109.68,408800002.0
2008-08-14 21:09:00,109.68,109.68,109.665,109.675,679600003.0
2008-08-14 21:10:00,109.675,109.68,109.67,109.67,516499999.0
2008-08-14 21:11:00,109.67,109.68,109.625,109.63,918199998.0
2008-08-14 21:12:00,109.64,109.65,109.62,109.62,678199995.0
2008-08-14 21:13:00,109.625,109.625,109.59,109.625,612399998.0
2008-08-14 21:14:00,109.625,109.63,109.59,109.595,436900001.0
2008-08-14 21:15:00,109.595,109.63,109.59,109.6,484499997.0
2008-08-14 21:16:00,109.585,109.59,109.57,109.59,589600004.0
2008-08-14 21:17:00,109.59,109.615,109.59,109.615,404600001.0
2008-08-14 21:18:00,109.62,109.66,109.62,109.635,608800001.0
2008-08-14 21:19:00,109.635,109.66,109.635,109.65,561799995.0
2008-08-14 21:20:00,109.65,109.66,109.635,109.64,392299997.0
2008-08-14 21:21:00,109.64,109.66,109.63,109.65,411100000.0
2008-08-14 21:22:00,109.655,109.67,109.65,109.66,219399995.0
2008-08-14 21:23:00,109.655,109.66,109.645,109.65,207299999.0
2008-08-14 21:24:00,109.65,109.665,109.65,109.655,236400000.0
2008-08-14 21:25:00,109.655,109.66,109.65,109.65,154600000.0
2008-08-14 21:26:00,109.655,109.66,109.655,109.66,53500000.0
2008-08-14 21:27:00,109.66,109.66,109.655,109.655,241099999.0
2008-08-14 21:28:00,109.66,109.675,109.655,109.67,549100004.0
2008-08-14 21:29:00,109.67,109.67,109.64,109.65,409299994.0
2008-08-14 21:30:00,109.65,109.67,109.62,109.62,684599993.0
2008-08-14 21:31:00,109.625,109.625,109.61,109.61,455499996.0
2008-08-14 21:32:00,109.61,109.62,109.585,109.585,159100000.0
2008-08-14 21:33:00,109.585,109.65,109.585,109.65,884000004.0
2008-08-14 21:34:00,109.65,109.655,109.635,109.635,896199996.0
2008-08-14 21:35:00,109.635,109.655,109.635,109.65,163600000.0
2008-08-14 21:36:00,109.65,109.69,109.65,109.68,631999995.0
2008-08-14 21:37:00,109.68,109.68,109.63,109.635,572400002.0
2008-08-14 21:38:00,109.635,109.645,109.63,109.645,449700000.0
2008-08-14 21:39:00,109.645,109.675,109.645,109.67,534700001.0
2008-08-14 21:40:00,109.67,109.67,109.66,109.67,337099997.0
2008-08-14 21:41:00,109.67,109.67,109.655,109.66,334299998.0
2008-08-14 21:42:00,109.665,109.685,109.665,109.685,301600000.0
2008-08-14 21:43:00,109.685,109.7,109.68,109.7,329700001.0
2008-08-14 21:44:00,109.7,109.71,109.7,109.71,144300000.0
2008-08-14 21:45:00,109.71,109.71,109.7,109.7,382300001.0
2008-08-14 21:46:00,109.7,109.7,109.69,109.7,416599997.0
2008-08-14 21:47:00,109.7,109.7,109.67,109.675,697899993.0
2008-08-14 21:48:00,109.675,109.675,109.67,109.67,209600001.0
2008-08-14 21:49:00,109.67,109.675,109.645,109.645,328000000.0
2008-08-14 21:50:00,109.645,109.645,109.615,109.62,357099998.0
2008-08-14 21:51:00,109.62,109.645,109.615,109.63,417899997.0
2008-08-14 21:52:00,109.625,109.625,109.615,109.615,172300000.0
2008-08-14 21:53:00,109.62,109.62,109.6,109.61,401399997.0
2008-08-14 21:54:00,109.61,109.63,109.61,109.62,275400000.0
2008-08-14 21:55:00,109.62,109.62,109.62,109.62,96500000.0
2008-08-14 21:56:00,109.62,109.62,109.61,109.615,125200000.0
2008-08-14 21:57:00,109.615,109.62,109.615,109.615,54500000.0
2008-08-14 21:58:00,109.615,109.615,109.605,109.605,106200000.0
2008-08-14 21:59:00,109.605,109.62,109.605,109.62,191600000.0
2008-08-14 22:00:00,109.62,109.63,109.62,109.63,56700000.0
2008-08-14 22:01:00,109.625,109.63,109.62,109.63,88500000.0
2008-08-14 22:02:00,109.63,109.63,109.63,109.63,12900000.0
2008-08-14 22:03:00,109.635,109.645,109.625,109.625,154500000.0
2008-08-14 22:04:00,109.625,109.625,109.62,109.62,239700000.0
2008-08-14 22:05:00,109.615,109.625,109.61,109.625,258600001.0
2008-08-14 22:06:00,109.63,109.645,109.625,109.645,514000000.0
2008-08-14 22:07:00,109.645,109.66,109.635,109.645,123900000.0
2008-08-14 22:08:00,109.645,109.66,109.645,109.66,290400001.0
2008-08-14 22:09:00,109.66,109.66,109.65,109.65,277000000.0
2008-08-14 22:10:00,109.66,109.66,109.66,109.66,41800000.0
2008-08-14 22:11:00,109.67,109.68,109.67,109.68,167100000.0
2008-08-14 22:12:00,109.68,109.68,109.665,109.665,162700000.0
2008-08-14 22:13:00,109.67,109.67,109.65,109.65,247200001.0
2008-08-14 22:14:00,109.65,109.675,109.64,109.675,253700000.0
2008-08-14 22:15:00,109.68,109.68,109.66,109.66,348400000.0
2008-08-14 22:16:00,109.66,109.665,109.645,109.66,410700001.0
2008-08-14 22:17:00,109.665,109.675,109.665,109.675,99000000.0
2008-08-14 22:18:00,109.67,109.67,109.66,109.66,113200000.0
2008-08-14 22:19:00,109.66,109.67,109.65,109.66,298100000.0
2008-08-14 22:20:00,109.66,109.67,109.66,109.67,99500000.0
2008-08-14 22:21:00,109.66,109.67,109.655,109.66,165799999.0
2008-08-14 22:22:00,109.665,109.68,109.66,109.67,341199999.0
2008-08-14 22:23:00,109.67,109.67,109.66,109.66,157700000.0
2008-08-14 22:24:00,109.66,109.69,109.66,109.685,320299999.0
2008-08-14 22:25:00,109.675,109.68,109.655,109.665,202700000.0
2008-08-14 22:27:00,109.665,109.675,109.66,109.67,407200000.0
2008-08-14 22:28:00,109.67,109.67,109.67,109.67,18200000.0
2008-08-14 22:29:00,109.665,109.67,109.66,109.67,80100000.0
2008-08-14 22:30:00,109.675,109.68,109.675,109.675,53300000.0
2008-08-14 22:31:00,109.675,109.68,109.675,109.68,19300000.0
2008-08-14 22:32:00,109.67,109.68,109.67,109.68,64200000.0
2008-08-14 22:33:00,109.675,109.69,109.675,109.69,64200000.0
2008-08-14 22:34:00,109.69,109.695,109.69,109.695,48600000.0
2008-08-14 22:35:00,109.69,109.71,109.685,109.7,123400000.0
2008-08-14 22:36:00,109.705,109.725,109.7,109.72,181600000.0
2008-08-14 22:37:00,109.725,109.75,109.725,109.74,195200000.0
2008-08-14 22:38:00,109.745,109.77,109.735,109.76,456099999.0
2008-08-14 22:39:00,109.76,109.76,109.75,109.755,79800000.0
2008-08-14 22:40:00,109.76,109.77,109.75,109.77,140300000.0
2008-08-14 22:41:00,109.77,109.77,109.74,109.74,282500000.0
2008-08-14 22:42:00,109.74,109.74,109.615,109.65,326799998.0
2008-08-14 22:43:00,109.665,109.73,109.665,109.715,524500000.0
2008-08-14 22:44:00,109.715,109.75,109.7,109.71,289600001.0
2008-08-14 22:45:00,109.71,109.725,109.71,109.72,125000000.0
2008-08-14 22:46:00,109.715,109.72,109.71,109.715,265500000.0
2008-08-14 22:47:00,109.715,109.715,109.645,109.675,436900002.0
2008-08-14 22:48:00,109.68,109.705,109.68,109.69,203500000.0
2008-08-14 22:49:00,109.695,109.71,109.67,109.67,218700000.0
2008-08-14 22:50:00,109.67,109.695,109.67,109.675,466600000.0
2008-08-14 22:51:00,109.675,109.69,109.67,109.67,275000000.0
2008-08-14 22:52:00,109.67,109.68,109.665,109.67,354500000.0
2008-08-14 22:53:00,109.67,109.67,109.65,109.655,206800000.0
2008-08-14 22:54:00,109.655,109.675,109.635,109.645,254100000.0
2008-08-14 22:55:00,109.66,109.73,109.65,109.715,421099999.0
2008-08-14 22:56:00,109.725,109.735,109.715,109.735,255700000.0
2008-08-14 22:57:00,109.725,109.74,109.715,109.725,117100000.0
2008-08-14 22:58:00,109.725,109.73,109.715,109.715,48200000.0
2008-08-14 22:59:00,109.715,109.735,109.715,109.73,120500000.0
2008-08-14 23:00:00,109.725,109.725,109.715,109.715,29100000.0
2008-08-14 23:01:00,109.72,109.735,109.705,109.705,79900000.0
2008-08-14 23:02:00,109.705,109.72,109.645,109.68,133600000.0
2008-08-14 23:03:00,109.68,109.685,109.675,109.68,67400000.0
2008-08-14 23:04:00,109.685,109.71,109.67,109.68,80200000.0
2008-08-14 23:05:00,109.68,109.685,109.665,109.665,118900000.0
2008-08-14 23:06:00,109.68,109.71,109.66,109.71,100100000.0
2008-08-14 23:07:00,109.71,109.71,109.71,109.71,19200000.0
2008-08-14 23:09:00,109.715,109.74,109.715,109.725,76800000.0
2008-08-14 23:10:00,109.74,109.755,109.72,109.755,121700000.0
2008-08-14 23:11:00,109.76,109.76,109.75,109.76,124800000.0
2008-08-14 23:12:00,109.76,109.76,109.73,109.74,78300000.0
2008-08-14 23:13:00,109.745,109.745,109.735,109.735,38400000.0
2008-08-14 23:14:00,109.735,109.74,109.695,109.705,268800000.0
2008-08-14 23:15:00,109.71,109.73,109.705,109.72,71100000.0
2008-08-14 23:17:00,109.73,109.73,109.72,109.72,30000000.0
2008-08-14 23:18:00,109.72,109.72,109.71,109.71,10800000.0
2008-08-14 23:19:00,109.71,109.72,109.71,109.72,126200000.0
2008-08-14 23:20:00,109.72,109.73,109.72,109.73,65700000.0
2008-08-14 23:21:00,109.74,109.74,109.695,109.695,132700000.0
2008-08-14 23:22:00,109.7,109.72,109.7,109.715,94100000.0
2008-08-14 23:23:00,109.715,109.74,109.705,109.72,311000000.0
2008-08-14 23:24:00,109.715,109.72,109.705,109.72,320000000.0
2008-08-14 23:25:00,109.72,109.72,109.72,109.72,128100000.0
2008-08-14 23:26:00,109.72,109.72,109.715,109.72,44100000.0
2008-08-14 23:27:00,109.72,109.72,109.71,109.715,291200000.0
2008-08-14 23:28:00,109.72,109.73,109.72,109.73,277600000.0
2008-08-14 23:29:00,109.735,109.745,109.73,109.74,58000000.0
2008-08-14 23:30:00,109.74,109.74,109.73,109.74,75500000.0
2008-08-14 23:31:00,109.74,109.74,109.72,109.725,138600000.0
2008-08-14 23:32:00,109.74,109.745,109.735,109.74,42000000.0
2008-08-14 23:33:00,109.745,109.775,109.715,109.77,190800000.0
2008-08-14 23:34:00,109.76,109.77,109.725,109.77,137600001.0
2008-08-14 23:35:00,109.77,109.77,109.755,109.77,54400000.0
2008-08-14 23:36:00,109.775,109.775,109.725,109.75,231000000.0
2008-08-14 23:37:00,109.75,109.75,109.73,109.735,274599999.0
2008-08-14 23:38:00,109.73,109.77,109.73,109.77,127000000.0
2008-08-14 23:39:00,109.77,109.79,109.77,109.79,153700000.0
2008-08-14 23:40:00,109.785,109.81,109.78,109.8,295399999.0
2008-08-14 23:41:00,109.8,109.8,109.795,109.8,208700000.0
2008-08-14 23:42:00,109.8,109.82,109.8,109.81,244800000.0
2008-08-14 23:43:00,109.81,109.81,109.81,109.81,36600000.0
2008-08-14 23:44:00,109.81,109.82,109.81,109.81,88200000.0
2008-08-14 23:45:00,109.81,109.81,109.8,109.81,30600000.0
2008-08-14 23:46:00,109.8,109.8,109.8,109.8,23600000.0
2008-08-14 23:47:00,109.8,109.81,109.8,109.81,54900000.0
2008-08-14 23:48:00,109.81,109.81,109.81,109.81,35400000.0
2008-08-14 23:49:00,109.81,109.81,109.79,109.79,108200000.0
2008-08-14 23:50:00,109.79,109.79,109.78,109.78,33300000.0
2008-08-14 23:51:00,109.775,109.78,109.775,109.78,41800000.0
2008-08-14 23:52:00,109.78,109.79,109.78,109.78,118100000.0
2008-08-14 23:53:00,109.79,109.79,109.78,109.78,72600000.0
2008-08-14 23:54:00,109.78,109.78,109.77,109.77,38700000.0
2008-08-14 23:55:00,109.77,109.78,109.77,109.78,31200000.0
2008-08-14 23:56:00,109.78,109.78,109.77,109.78,66200000.0
2008-08-14 23:57:00,109.77,109.77,109.77,109.77,71900000.0
2008-08-14 23:58:00,109.77,109.78,109.77,109.78,46900000.0
2008-08-14 23:59:00,109.78,109.78,109.78,109.78,40500000.0
2008-08-15 00:00:00,109.78,109.78,109.77,109.78,79300000.0
2008-08-15 00:01:00,109.78,109.8,109.78,109.8,112600000.0
2008-08-15 00:02:00,109.8,109.8,109.79,109.79,26400000.0
2008-08-15 00:03:00,109.79,109.79,109.78,109.78,42000000.0
2008-08-15 00:04:00,109.78,109.82,109.78,109.82,202200000.0
2008-08-15 00:05:00,109.82,109.82,109.81,109.81,112400000.0
2008-08-15 00:06:00,109.8,109.8,109.79,109.79,87000000.0
2008-08-15 00:07:00,109.79,109.79,109.78,109.78,25800000.0
2008-08-15 00:08:00,109.79,109.79,109.77,109.77,103500000.0
2008-08-15 00:09:00,109.77,109.79,109.77,109.78,92900000.0
2008-08-15 00:10:00,109.775,109.78,109.77,109.78,20900000.0
2008-08-15 00:11:00,109.78,109.78,109.78,109.78,44700000.0
2008-08-15 00:12:00,109.78,109.83,109.77,109.82,379600000.0
2008-08-15 00:13:00,109.8,109.83,109.79,109.83,185400000.0
2008-08-15 00:14:00,109.83,109.83,109.82,109.82,138800000.0
2008-08-15 00:15:00,109.82,109.82,109.82,109.82,105500000.0
2008-08-15 00:16:00,109.82,109.82,109.82,109.82,5500000.0
2008-08-15 00:17:00,109.82,109.82,109.81,109.81,61400000.0
2008-08-15 00:18:00,109.82,109.82,109.82,109.82,2000000.0
2008-08-15 00:20:00,109.82,109.82,109.795,109.795,23100000.0
2008-08-15 00:21:00,109.8,109.8,109.765,109.79,161900002.0
2008-08-15 00:22:00,109.79,109.79,109.785,109.785,6400000.0
2008-08-15 00:23:00,109.785,109.785,109.785,109.785,2000000.0
2008-08-15 00:24:00,109.785,109.79,109.785,109.79,6400000.0
2008-08-15 00:25:00,109.79,109.79,109.785,109.785,22600000.0
2008-08-15 00:26:00,109.785,109.785,109.765,109.765,129300000.0
2008-08-15 00:27:00,109.77,109.78,109.765,109.765,55900000.0
2008-08-15 00:28:00,109.77,109.8,109.765,109.8,98500000.0
2008-08-15 00:29:00,109.8,109.8,109.79,109.79,22200000.0
2008-08-15 00:30:00,109.79,109.79,109.78,109.79,81000000.0
2008-08-15 00:31:00,109.79,109.79,109.77,109.77,67900000.0
2008-08-15 00:32:00,109.77,109.77,109.75,109.75,151800003.0
2008-08-15 00:33:00,109.75,109.76,109.75,109.76,283500001.0
2008-08-15 00:34:00,109.76,109.78,109.75,109.78,236600000.0
2008-08-15 00:35:00,109.78,109.8,109.78,109.78,182600000.0
2008-08-15 00:36:00,109.78,109.78,109.78,109.78,95600000.0
2008-08-15 00:37:00,109.78,109.78,109.77,109.78,433099999.0
2008-08-15 00:38:00,109.78,109.78,109.77,109.77,30600001.0
2008-08-15 00:39:00,109.78,109.78,109.74,109.74,362500000.0
2008-08-15 00:40:00,109.74,109.75,109.73,109.74,295000000.0
2008-08-15 00:41:00,109.74,109.74,109.74,109.74,42300000.0
2008-08-15 00:42:00,109.74,109.75,109.73,109.73,348500001.0
2008-08-15 00:43:00,109.73,109.74,109.73,109.73,211400001.0
2008-08-15 00:44:00,109.73,109.74,109.72,109.72,469300004.0
2008-08-15 00:45:00,109.72,109.72,109.71,109.71,347799999.0
2008-08-15 00:46:00,109.71,109.72,109.71,109.71,204700000.0
2008-08-15 00:47:00,109.71,109.73,109.71,109.73,157099999.0
2008-08-15 00:48:00,109.73,109.75,109.73,109.75,158100000.0
2008-08-15 00:49:00,109.75,109.81,109.75,109.81,197399999.0
2008-08-15 00:50:00,109.81,109.81,109.77,109.77,394200003.0
2008-08-15 00:51:00,109.78,109.79,109.77,109.77,381099997.0
2008-08-15 00:52:00,109.77,109.78,109.77,109.78,372799997.0
2008-08-15 00:53:00,109.775,109.78,109.775,109.78,6400000.0
2008-08-15 00:54:00,109.78,109.79,109.78,109.78,66500000.0
2008-08-15 00:55:00,109.78,109.78,109.77,109.78,453300000.0
2008-08-15 00:56:00,109.78,109.79,109.76,109.77,204800000.0
2008-08-15 00:57:00,109.77,109.79,109.765,109.77,803699998.0
2008-08-15 00:58:00,109.77,109.78,109.765,109.77,326100000.0
2008-08-15 00:59:00,109.765,109.77,109.75,109.75,125300000.0
2008-08-15 01:00:00,109.75,109.76,109.75,109.755,366800002.0
2008-08-15 01:01:00,109.755,109.76,109.75,109.76,504900002.0
2008-08-15 01:02:00,109.76,109.76,109.75,109.76,178800000.0
2008-08-15 01:03:00,109.76,109.76,109.75,109.76,394900004.0
2008-08-15 01:04:00,109.75,109.75,109.75,109.75,49099998.0
2008-08-15 01:05:00,109.75,109.76,109.75,109.76,311499989.0
2008-08-15 01:06:00,109.76,109.76,109.75,109.76,122100000.0
2008-08-15 01:07:00,109.75,109.75,109.75,109.75,54500000.0
2008-08-15 01:08:00,109.75,109.76,109.75,109.76,399000000.0
2008-08-15 01:09:00,109.76,109.79,109.76,109.78,268100000.0
2008-08-15 01:10:00,109.78,109.78,109.77,109.77,82400000.0
2008-08-15 01:11:00,109.77,109.77,109.76,109.76,92000000.0
2008-08-15 01:12:00,109.76,109.81,109.76,109.81,397800000.0
2008-08-15 01:13:00,109.8,109.83,109.78,109.8,806199997.0
2008-08-15 01:14:00,109.8,109.8,109.785,109.79,91000000.0
2008-08-15 01:15:00,109.8,109.8,109.78,109.78,1847900005.0
2008-08-15 01:16:00,109.78,109.79,109.775,109.79,665699997.0
2008-08-15 01:17:00,109.79,109.8,109.78,109.8,550199995.0
2008-08-15 01:18:00,109.8,109.82,109.8,109.82,808700007.0
2008-08-15 01:19:00,109.82,109.84,109.82,109.82,765100000.0
2008-08-15 01:20:00,109.82,109.84,109.81,109.82,557900004.0
2008-08-15 01:21:00,109.83,109.835,109.82,109.825,1004399996.0
2008-08-15 01:22:00,109.825,109.85,109.82,109.84,1145799998.0
2008-08-15 01:23:00,109.84,109.86,109.83,109.84,524500001.0
2008-08-15 01:24:00,109.84,109.85,109.84,109.84,445500003.0
2008-08-15 01:25:00,109.84,109.85,109.84,109.84,179300000.0
2008-08-15 01:26:00,109.84,109.85,109.84,109.84,177100000.0
2008-08-15 01:27:00,109.84,109.86,109.84,109.86,93200000.0
2008-08-15 01:28:00,109.86,109.86,109.835,109.835,196899999.0
2008-08-15 01:29:00,109.84,109.86,109.83,109.85,777500000.0
2008-08-15 01:30:00,109.85,109.87,109.84,109.87,484600001.0
2008-08-15 01:31:00,109.87,109.875,109.86,109.87,353600002.0
2008-08-15 01:32:00,109.87,109.87,109.83,109.83,606399999.0
2008-08-15 01:33:00,109.83,109.83,109.82,109.82,304299999.0
2008-08-15 01:34:00,109.82,109.82,109.805,109.81,619200001.0
2008-08-15 01:35:00,109.81,109.81,109.795,109.8,1462800001.0
2008-08-15 01:36:00,109.8,109.82,109.8,109.81,1185900001.0
2008-08-15 01:37:00,109.81,109.81,109.81,109.81,126800000.0
2008-08-15 01:38:00,109.81,109.81,109.8,109.81,1105900004.0
2008-08-15 01:39:00,109.81,109.84,109.81,109.825,834800001.0
2008-08-15 01:40:00,109.82,109.84,109.82,109.83,1047999997.0
2008-08-15 01:41:00,109.835,109.84,109.83,109.84,234299999.0
2008-08-15 01:42:00,109.84,109.86,109.84,109.85,1564899999.0
2008-08-15 01:43:00,109.85,109.87,109.85,109.86,487199998.0
2008-08-15 01:44:00,109.86,109.86,109.85,109.85,597200000.0
2008-08-15 01:45:00,109.85,109.86,109.84,109.86,1188200002.0
2008-08-15 01:46:00,109.86,109.86,109.85,109.86,404400004.0
2008-08-15 01:47:00,109.86,109.88,109.85,109.86,1247600004.0
2008-08-15 01:48:00,109.86,109.89,109.86,109.875,1814100007.0
2008-08-15 01:49:00,109.875,109.89,109.87,109.89,368399998.0
2008-08-15 01:50:00,109.89,109.89,109.87,109.87,421700004.0
2008-08-15 01:51:00,109.87,109.87,109.83,109.83,1010500005.0
2008-08-15 01:52:00,109.83,109.85,109.83,109.85,544699997.0
2008-08-15 01:53:00,109.85,109.85,109.84,109.84,858699998.0
2008-08-15 01:54:00,109.83,109.84,109.83,109.84,277600002.0
2008-08-15 01:55:00,109.84,109.86,109.84,109.84,873599989.0
2008-08-15 01:56:00,109.85,109.85,109.83,109.83,178400002.0
2008-08-15 01:57:00,109.83,109.83,109.8,109.81,868100000.0
2008-08-15 01:58:00,109.81,109.81,109.79,109.8,523200000.0
2008-08-15 01:59:00,109.8,109.8,109.77,109.78,637599998.0
2008-08-15 02:00:00,109.78,109.8,109.78,109.8,1625399985.0
2008-08-15 02:01:00,109.8,109.85,109.8,109.83,1604900002.0
2008-08-15 02:02:00,109.83,109.84,109.82,109.82,1347600010.0
2008-08-15 02:03:00,109.82,109.83,109.82,109.82,1450700032.0
2008-08-15 02:04:00,109.82,109.82,109.8,109.8,1328599993.0
2008-08-15 02:05:00,109.8,109.81,109.8,109.81,1217199993.0
2008-08-15 02:06:00,109.81,109.83,109.8,109.82,904499998.0
2008-08-15 02:07:00,109.815,109.82,109.81,109.82,601500003.0
2008-08-15 02:08:00,109.82,109.82,109.795,109.81,970599999.0
2008-08-15 02:09:00,109.81,109.825,109.8,109.805,1031800003.0
2008-08-15 02:10:00,109.805,109.81,109.8,109.8,1082800013.0
2008-08-15 02:11:00,109.8,109.8,109.79,109.79,638699999.0
2008-08-15 02:12:00,109.79,109.8,109.78,109.78,905999998.0
2008-08-15 02:13:00,109.775,109.78,109.77,109.775,670399995.0
2008-08-15 02:14:00,109.77,109.77,109.74,109.74,1878267509.0
2008-08-15 02:15:00,109.74,109.75,109.725,109.725,1165099998.0
2008-08-15 02:16:00,109.725,109.735,109.72,109.735,971300008.0
2008-08-15 02:17:00,109.73,109.73,109.665,109.71,1592000007.0
2008-08-15 02:18:00,109.71,109.72,109.695,109.715,713900003.0
2008-08-15 02:19:00,109.71,109.715,109.68,109.69,1474400006.0
2008-08-15 02:20:00,109.685,109.69,109.68,109.68,1084500007.0
2008-08-15 02:21:00,109.685,109.695,109.68,109.685,910900003.0
2008-08-15 02:22:00,109.685,109.71,109.68,109.71,707300010.0
2008-08-15 02:23:00,109.71,109.73,109.705,109.71,796900002.0
2008-08-15 02:24:00,109.715,109.72,109.695,109.695,710400001.0
2008-08-15 02:25:00,109.695,109.71,109.685,109.69,879800001.0
2008-08-15 02:26:00,109.69,109.7,109.69,109.7,221200004.0
2008-08-15 02:27:00,109.7,109.705,109.69,109.69,385100003.0
2008-08-15 02:28:00,109.69,109.7,109.64,109.65,1183899993.0
2008-08-15 02:29:00,109.65,109.66,109.625,109.66,1459849999.0
2008-08-15 02:30:00,109.66,109.665,109.65,109.665,703800000.0
2008-08-15 02:31:00,109.665,109.665,109.65,109.655,371500000.0
2008-08-15 02:32:00,109.66,109.67,109.65,109.66,434599997.0
2008-08-15 02:33:00,109.665,109.665,109.665,109.665,16800000.0
2008-08-15 02:34:00,109.665,109.68,109.66,109.675,847700000.0
2008-08-15 02:35:00,109.675,109.7,109.675,109.7,310700004.0
2008-08-15 02:36:00,109.7,109.705,109.695,109.7,652200001.0
2008-08-15 02:37:00,109.7,109.7,109.67,109.67,552399997.0
2008-08-15 02:38:00,109.67,109.685,109.665,109.665,189200000.0
2008-08-15 02:39:00,109.665,109.675,109.655,109.675,226700000.0
2008-08-15 02:40:00,109.675,109.7,109.675,109.7,473200000.0
2008-08-15 02:41:00,109.7,109.74,109.7,109.725,1054900004.0
2008-08-15 02:42:00,109.725,109.73,109.715,109.72,637600020.0
2008-08-15 02:43:00,109.72,109.72,109.715,109.72,182500001.0
2008-08-15 02:44:00,109.72,109.72,109.7,109.71,487000001.0
2008-08-15 02:45:00,109.705,109.73,109.705,109.72,828100002.0
2008-08-15 02:46:00,109.72,109.73,109.72,109.73,786200002.0
2008-08-15 02:47:00,109.73,109.75,109.725,109.74,372499997.0
2008-08-15 02:48:00,109.745,109.75,109.71,109.715,1002200001.0
2008-08-15 02:49:00,109.715,109.73,109.715,109.72,1309700001.0
2008-08-15 02:50:00,109.72,109.73,109.715,109.72,486800002.0
2008-08-15 02:51:00,109.72,109.77,109.72,109.77,630400004.0
2008-08-15 02:52:00,109.77,109.815,109.76,109.8,1829100002.0
2008-08-15 02:53:00,109.8,109.82,109.79,109.8,1436500004.0
2008-08-15 02:54:00,109.81,109.88,109.8,109.88,2077800003.0
2008-08-15 02:55:00,109.87,109.97,109.87,109.95,2077800003.0
2008-08-15 02:56:00,109.96,109.96,109.91,109.93,2077800003.0
2008-08-15 02:57:00,109.93,109.97,109.885,109.9,2077800003.0
2008-08-15 02:58:00,109.9,109.92,109.89,109.91,1418200003.0
2008-08-15 02:59:00,109.905,109.91,109.875,109.9,1924699999.0
2008-08-15 03:00:00,109.9,109.9,109.87,109.88,1035100002.0
2008-08-15 03:01:00,109.87,109.87,109.83,109.87,1341600006.0
2008-08-15 03:02:00,109.87,109.875,109.86,109.86,1341600006.0
2008-08-15 03:03:00,109.86,109.87,109.845,109.855,2024499996.0
2008-08-15 03:04:00,109.855,109.88,109.85,109.88,1190400003.0
2008-08-15 03:05:00,109.88,109.88,109.87,109.87,636100000.0
2008-08-15 03:06:00,109.87,109.87,109.85,109.85,1455000006.0
2008-08-15 03:07:00,109.85,109.86,109.85,109.86,496800001.0
2008-08-15 03:08:00,109.86,109.88,109.85,109.88,1473599992.0
2008-08-15 03:09:00,109.88,109.95,109.88,109.94,1838499982.0
2008-08-15 03:10:00,109.93,109.95,109.93,109.95,624600001.0
2008-08-15 03:11:00,109.95,109.96,109.94,109.94,624600001.0
2008-08-15 03:12:00,109.935,109.95,109.915,109.92,566399998.0
2008-08-15 03:13:00,109.92,109.935,109.91,109.935,724499995.0
2008-08-15 03:14:00,109.93,109.94,109.915,109.92,942899999.0
2008-08-15 03:15:00,109.915,109.925,109.915,109.92,726599997.0
2008-08-15 03:16:00,109.92,109.945,109.92,109.94,1135299999.0
2008-08-15 03:17:00,109.935,109.95,109.93,109.935,523000001.0
2008-08-15 03:18:00,109.94,109.97,109.93,109.95,2106299990.0
2008-08-15 03:19:00,109.95,109.96,109.95,109.96,940900005.0
2008-08-15 03:20:00,109.96,109.99,109.96,109.98,1310600000.0
2008-08-15 03:21:00,109.99,110.01,109.96,109.96,1880000001.0
2008-08-15 03:22:00,109.96,110.0,109.96,109.99,1880000001.0
2008-08-15 03:23:00,109.98,109.98,109.94,109.95,1730700014.0
2008-08-15 03:24:00,109.96,109.98,109.955,109.98,1730700014.0
2008-08-15 03:25:00,109.98,109.98,109.96,109.96,1616099989.0
2008-08-15 03:26:00,109.96,109.96,109.95,109.955,609899999.0
2008-08-15 03:27:00,109.96,109.96,109.95,109.95,411399994.0
2008-08-15 03:28:00,109.95,109.97,109.95,109.955,1191699994.0
2008-08-15 03:29:00,109.955,109.97,109.955,109.97,938800004.0
2008-08-15 03:30:00,109.97,109.97,109.96,109.97,720099993.0
2008-08-15 03:31:00,109.97,109.98,109.97,109.98,1219099996.0
2008-08-15 03:32:00,109.98,109.98,109.97,109.97,1561500013.0
2008-08-15 03:33:00,109.96,109.97,109.95,109.96,499500001.0
2008-08-15 03:34:00,109.96,109.97,109.955,109.96,499500001.0
2008-08-15 03:35:00,109.97,109.97,109.96,109.965,851599992.0
2008-08-15 03:36:00,109.97,109.99,109.97,109.97,1603899999.0
2008-08-15 03:37:00,109.98,109.985,109.975,109.98,697299998.0
2008-08-15 03:38:00,109.98,110.01,109.98,110.005,2018300003.0
2008-08-15 03:39:00,110.01,110.06,110.01,110.05,1296000009.0
2008-08-15 03:40:00,110.05,110.07,110.045,110.07,1296000009.0
2008-08-15 03:41:00,110.07,110.08,110.065,110.08,1887500023.0
2008-08-15 03:42:00,110.08,110.08,110.06,110.06,478500006.0
2008-08-15 03:43:00,110.06,110.06,110.055,110.055,135600003.0
2008-08-15 03:44:00,110.06,110.07,110.055,110.07,781700000.0
2008-08-15 03:45:00,110.09,110.15,110.09,110.13,1918000004.0
2008-08-15 03:46:00,110.13,110.155,110.12,110.15,1918000004.0
2008-08-15 03:47:00,110.15,110.21,110.15,110.17,1931500007.0
2008-08-15 03:48:00,110.16,110.17,110.12,110.12,1565000006.0
2008-08-15 03:49:00,110.12,110.14,110.115,110.13,1093900001.0
2008-08-15 03:50:00,110.13,110.165,110.125,110.16,1530699995.0
2008-08-15 03:51:00,110.16,110.24,110.16,110.22,1548900001.0
2008-08-15 03:52:00,110.22,110.22,110.18,110.18,1022800005.0
2008-08-15 03:53:00,110.18,110.19,110.18,110.18,994499999.0
2008-08-15 03:54:00,110.18,110.18,110.165,110.17,809000005.0
2008-08-15 03:55:00,110.17,110.17,110.145,110.15,766300008.0
2008-08-15 03:56:00,110.15,110.16,110.14,110.15,1638600000.0
2008-08-15 03:57:00,110.15,110.16,110.14,110.15,1169999995.0
2008-08-15 03:58:00,110.145,110.145,110.125,110.125,391000003.0
2008-08-15 03:59:00,110.13,110.13,110.095,110.095,892100003.0
2008-08-15 04:00:00,110.1,110.11,110.085,110.1,635800005.0
2008-08-15 04:01:00,110.1,110.11,110.1,110.1,249800003.0
2008-08-15 04:02:00,110.105,110.11,110.09,110.09,609700002.0
2008-08-15 04:03:00,110.09,110.09,110.08,110.08,786600010.0
2008-08-15 04:04:00,110.08,110.09,110.075,110.085,364400001.0
2008-08-15 04:05:00,110.085,110.1,110.085,110.09,578200001.0
2008-08-15 04:06:00,110.09,110.105,110.09,110.1,323000005.0
2008-08-15 04:07:00,110.105,110.135,110.105,110.13,578400009.0
2008-08-15 04:08:00,110.13,110.135,110.12,110.13,376100001.0
2008-08-15 04:09:00,110.13,110.135,110.13,110.13,217700000.0
2008-08-15 04:10:00,110.13,110.13,110.13,110.13,17200000.0
2008-08-15 04:11:00,110.13,110.13,110.12,110.13,147800002.0
2008-08-15 04:12:00,110.13,110.13,110.11,110.11,235799997.0
2008-08-15 04:13:00,110.11,110.11,110.09,110.09,557400005.0
2008-08-15 04:14:00,110.09,110.09,110.065,110.08,393600007.0
2008-08-15 04:15:00,110.08,110.08,110.065,110.08,388100003.0
2008-08-15 04:16:00,110.08,110.09,110.065,110.09,555600008.0
2008-08-15 04:17:00,110.09,110.145,110.09,110.11,695100005.0
2008-08-15 04:18:00,110.11,110.11,110.11,110.11,72600000.0
2008-08-15 04:19:00,110.11,110.11,110.1,110.1,94800002.0
2008-08-15 04:20:00,110.1,110.11,110.1,110.11,283900001.0
2008-08-15 04:21:00,110.11,110.13,110.11,110.12,230100000.0
2008-08-15 04:22:00,110.12,110.13,110.105,110.13,413200007.0
2008-08-15 04:23:00,110.13,110.13,110.12,110.12,66600000.0
2008-08-15 04:24:00,110.12,110.13,110.12,110.12,397100007.0
2008-08-15 04:25:00,110.13,110.13,110.115,110.12,525800008.0
2008-08-15 04:26:00,110.12,110.12,110.115,110.115,166800002.0
2008-08-15 04:27:00,110.11,110.12,110.11,110.11,221700001.0
2008-08-15 04:28:00,110.115,110.125,110.11,110.12,550600004.0
2008-08-15 04:29:00,110.12,110.13,110.115,110.13,386900002.0
2008-08-15 04:30:00,110.13,110.13,110.12,110.13,229099997.0
2008-08-15 04:31:00,110.13,110.13,110.11,110.11,113000002.0
2008-08-15 04:32:00,110.11,110.11,110.11,110.11,57500000.0
2008-08-15 04:33:00,110.12,110.12,110.11,110.11,145300002.0
2008-08-15 04:34:00,110.11,110.12,110.11,110.12,142500001.0
2008-08-15 04:35:00,110.115,110.12,110.1,110.11,598300002.0
2008-08-15 04:36:00,110.11,110.12,110.11,110.11,471300003.0
2008-08-15 04:37:00,110.11,110.12,110.105,110.11,249000001.0
2008-08-15 04:38:00,110.11,110.11,110.11,110.11,83800001.0
2008-08-15 04:39:00,110.11,110.13,110.11,110.12,198600001.0
2008-08-15 04:40:00,110.12,110.12,110.12,110.12,51900000.0
2008-08-15 04:41:00,110.12,110.12,110.12,110.12,75299998.0
2008-08-15 04:42:00,110.12,110.13,110.12,110.13,28000000.0
2008-08-15 04:43:00,110.125,110.13,110.125,110.13,93700000.0
2008-08-15 04:44:00,110.13,110.13,110.13,110.13,41899999.0
2008-08-15 04:45:00,110.13,110.14,110.13,110.14,349600001.0
2008-08-15 04:46:00,110.14,110.14,110.14,110.14,105500001.0
2008-08-15 04:47:00,110.14,110.14,110.13,110.13,188200003.0
2008-08-15 04:48:00,110.13,110.16,110.13,110.15,635299999.0
2008-08-15 04:49:00,110.15,110.175,110.15,110.175,528600000.0
2008-08-15 04:50:00,110.175,110.175,110.16,110.165,305300001.0
2008-08-15 04:51:00,110.165,110.17,110.16,110.165,190400001.0
2008-08-15 04:52:00,110.17,110.17,110.15,110.16,278800002.0
2008-08-15 04:53:00,110.16,110.16,110.13,110.135,614499999.0
2008-08-15 04:54:00,110.14,110.14,110.13,110.14,102600000.0
2008-08-15 04:55:00,110.14,110.14,110.13,110.135,76800001.0
2008-08-15 04:56:00,110.14,110.14,110.14,110.14,89200000.0
2008-08-15 04:57:00,110.14,110.14,110.13,110.14,107700002.0
2008-08-15 04:58:00,110.135,110.15,110.13,110.135,569800003.0
2008-08-15 04:59:00,110.14,110.14,110.12,110.125,249199996.0
2008-08-15 05:00:00,110.12,110.155,110.12,110.15,373500002.0
2008-08-15 05:01:00,110.15,110.16,110.14,110.155,300699997.0
2008-08-15 05:02:00,110.155,110.155,110.155,110.155,17000000.0
2008-08-15 05:03:00,110.16,110.16,110.155,110.16,59100000.0
2008-08-15 05:04:00,110.155,110.16,110.14,110.16,280900002.0
2008-08-15 05:05:00,110.17,110.175,110.16,110.16,167200001.0
2008-08-15 05:06:00,110.16,110.165,110.16,110.16,90200000.0
2008-08-15 05:07:00,110.165,110.165,110.16,110.16,54500000.0
2008-08-15 05:08:00,110.155,110.155,110.15,110.15,105400000.0
2008-08-15 05:09:00,110.15,110.16,110.15,110.16,77300001.0
2008-08-15 05:10:00,110.16,110.17,110.155,110.17,254300000.0
2008-08-15 05:11:00,110.165,110.165,110.155,110.155,122800000.0
2008-08-15 05:12:00,110.15,110.16,110.15,110.15,168099998.0
2008-08-15 05:13:00,110.15,110.15,110.14,110.14,310800000.0
2008-08-15 05:14:00,110.14,110.14,110.14,110.14,47200001.0
2008-08-15 05:15:00,110.135,110.135,110.13,110.13,114800000.0
2008-08-15 05:16:00,110.13,110.13,110.08,110.095,785900009.0
2008-08-15 05:17:00,110.09,110.115,110.08,110.11,288699999.0
2008-08-15 05:18:00,110.11,110.11,110.11,110.11,179200001.0
2008-08-15 05:19:00,110.11,110.12,110.11,110.12,223000005.0
2008-08-15 05:20:00,110.12,110.165,110.12,110.165,401299997.0
2008-08-15 05:21:00,110.16,110.16,110.155,110.155,216599998.0
2008-08-15 05:22:00,110.15,110.155,110.15,110.155,167400001.0
2008-08-15 05:23:00,110.15,110.15,110.14,110.145,299999999.0
2008-08-15 05:24:00,110.14,110.145,110.135,110.145,283500003.0
2008-08-15 05:25:00,110.14,110.15,110.13,110.14,436399999.0
2008-08-15 05:26:00,110.14,110.145,110.135,110.145,214800002.0
2008-08-15 05:27:00,110.14,110.14,110.13,110.14,340300000.0
2008-08-15 05:28:00,110.14,110.14,110.135,110.14,48200000.0
2008-08-15 05:29:00,110.14,110.14,110.14,110.14,6400000.0
2008-08-15 05:30:00,110.14,110.14,110.135,110.135,31600000.0
2008-08-15 05:31:00,110.13,110.135,110.125,110.135,123299998.0
2008-08-15 05:32:00,110.14,110.15,110.14,110.15,111200000.0
2008-08-15 05:33:00,110.16,110.16,110.145,110.145,202400001.0
2008-08-15 05:34:00,110.14,110.145,110.14,110.14,117500000.0
2008-08-15 05:35:00,110.14,110.145,110.13,110.14,259000000.0
2008-08-15 05:36:00,110.14,110.145,110.13,110.14,218700000.0
2008-08-15 05:37:00,110.14,110.14,110.135,110.135,52500000.0
2008-08-15 05:38:00,110.135,110.135,110.13,110.13,71800000.0
2008-08-15 05:39:00,110.13,110.13,110.13,110.13,34400000.0
2008-08-15 05:40:00,110.125,110.125,110.12,110.12,63700002.0
2008-08-15 05:41:00,110.12,110.125,110.12,110.125,24500000.0
2008-08-15 05:42:00,110.125,110.125,110.11,110.11,92400002.0
2008-08-15 05:43:00,110.11,110.11,110.08,110.09,372699999.0
2008-08-15 05:44:00,110.09,110.11,110.09,110.105,138699999.0
2008-08-15 05:45:00,110.11,110.12,110.11,110.12,155100000.0
2008-08-15 05:46:00,110.12,110.12,110.12,110.12,266800000.0
2008-08-15 05:47:00,110.12,110.15,110.12,110.15,426400002.0
2008-08-15 05:48:00,110.15,110.15,110.14,110.15,108599999.0
2008-08-15 05:49:00,110.145,110.15,110.14,110.14,210599999.0
2008-08-15 05:50:00,110.14,110.145,110.11,110.13,348600001.0
2008-08-15 05:51:00,110.13,110.13,110.11,110.115,370300000.0
2008-08-15 05:52:00,110.115,110.12,110.11,110.11,520599998.0
2008-08-15 05:53:00,110.11,110.115,110.11,110.11,70600000.0
2008-08-15 05:54:00,110.11,110.11,110.1,110.105,146699999.0
2008-08-15 05:55:00,110.105,110.11,110.1,110.1,193600003.0
2008-08-15 05:56:00,110.1,110.11,110.1,110.1,303700000.0
2008-08-15 05:57:00,110.1,110.1,110.1,110.1,68800002.0
2008-08-15 05:58:00,110.1,110.11,110.1,110.11,63800001.0
2008-08-15 05:59:00,110.11,110.12,110.11,110.11,337700004.0
2008-08-15 06:00:00,110.115,110.12,110.1,110.11,225799997.0
2008-08-15 06:01:00,110.115,110.12,110.11,110.11,71699999.0
2008-08-15 06:02:00,110.11,110.11,110.105,110.11,66600000.0
2008-08-15 06:03:00,110.11,110.115,110.1,110.105,217800001.0
2008-08-15 06:04:00,110.11,110.11,110.11,110.11,29800000.0
2008-08-15 06:05:00,110.11,110.12,110.11,110.12,278100002.0
2008-08-15 06:06:00,110.12,110.12,110.12,110.12,156700000.0
2008-08-15 06:07:00,110.12,110.12,110.12,110.12,138900001.0
2008-08-15 06:09:00,110.12,110.12,110.12,110.12,11800000.0
2008-08-15 06:10:00,110.12,110.12,110.12,110.12,192600003.0
2008-08-15 06:12:00,110.12,110.12,110.115,110.115,47500000.0
2008-08-15 06:13:00,110.115,110.115,110.11,110.11,101200000.0
2008-08-15 06:14:00,110.11,110.11,110.11,110.11,12900000.0
2008-08-15 06:15:00,110.11,110.11,110.11,110.11,108100001.0
2008-08-15 06:16:00,110.11,110.11,110.11,110.11,11800000.0
2008-08-15 06:18:00,110.11,110.11,110.11,110.11,17100000.0
2008-08-15 06:19:00,110.11,110.11,110.11,110.11,73600000.0
2008-08-15 06:20:00,110.11,110.11,110.11,110.11,176199999.0
2008-08-15 06:21:00,110.11,110.11,110.11,110.11,54700001.0
2008-08-15 06:22:00,110.11,110.11,110.1,110.1,321000005.0
2008-08-15 06:23:00,110.105,110.11,110.1,110.1,244800002.0
2008-08-15 06:24:00,110.1,110.11,110.1,110.11,84500001.0
2008-08-15 06:25:00,110.11,110.11,110.11,110.11,42800001.0
2008-08-15 06:26:00,110.11,110.12,110.11,110.12,179500001.0
2008-08-15 06:27:00,110.12,110.12,110.11,110.11,272300003.0
2008-08-15 06:28:00,110.12,110.12,110.11,110.12,225600000.0
2008-08-15 06:29:00,110.12,110.12,110.12,110.12,88700000.0
2008-08-15 06:30:00,110.12,110.13,110.12,110.125,193599999.0
2008-08-15 06:31:00,110.12,110.14,110.12,110.14,324699997.0
2008-08-15 06:32:00,110.135,110.14,110.12,110.12,310000001.0
2008-08-15 06:33:00,110.125,110.13,110.125,110.13,12800000.0
2008-08-15 06:34:00,110.125,110.13,110.12,110.13,93400001.0
2008-08-15 06:35:00,110.13,110.13,110.125,110.13,41500000.0
2008-08-15 06:36:00,110.135,110.15,110.13,110.14,628600001.0
2008-08-15 06:37:00,110.15,110.16,110.14,110.14,201800001.0
2008-08-15 06:38:00,110.14,110.14,110.14,110.14,156600000.0
2008-08-15 06:39:00,110.14,110.14,110.14,110.14,184300000.0
2008-08-15 06:40:00,110.14,110.16,110.14,110.15,492799996.0
2008-08-15 06:41:00,110.16,110.17,110.16,110.17,272400001.0
2008-08-15 06:42:00,110.165,110.165,110.16,110.16,66700002.0
2008-08-15 06:43:00,110.16,110.165,110.16,110.165,64300001.0
2008-08-15 06:44:00,110.165,110.17,110.16,110.16,158600003.0
2008-08-15 06:45:00,110.16,110.16,110.155,110.155,58000000.0
2008-08-15 06:46:00,110.16,110.16,110.155,110.16,75100000.0
2008-08-15 06:47:00,110.16,110.17,110.16,110.17,223000002.0
2008-08-15 06:48:00,110.17,110.2,110.17,110.19,604700007.0
2008-08-15 06:49:00,110.19,110.19,110.18,110.185,142200003.0
2008-08-15 06:50:00,110.19,110.19,110.185,110.19,123900000.0
2008-08-15 06:51:00,110.19,110.19,110.185,110.185,65400000.0
2008-08-15 06:52:00,110.19,110.22,110.19,110.21,357000004.0
2008-08-15 06:53:00,110.21,110.22,110.19,110.2,540200007.0
2008-08-15 06:54:00,110.2,110.22,110.2,110.21,260099998.0
2008-08-15 06:55:00,110.21,110.22,110.21,110.22,73499998.0
2008-08-15 06:56:00,110.22,110.22,110.21,110.22,96400000.0
2008-08-15 06:57:00,110.22,110.23,110.21,110.215,361400000.0
2008-08-15 06:58:00,110.215,110.23,110.2,110.22,726300002.0
2008-08-15 06:59:00,110.22,110.22,110.21,110.21,323699999.0
2008-08-15 07:00:00,110.21,110.22,110.21,110.21,435499996.0
2008-08-15 07:01:00,110.21,110.23,110.19,110.23,738900005.0
2008-08-15 07:02:00,110.235,110.24,110.23,110.23,304399999.0
2008-08-15 07:03:00,110.23,110.23,110.22,110.23,84399999.0
2008-08-15 07:04:00,110.23,110.24,110.22,110.24,535300000.0
2008-08-15 07:05:00,110.24,110.29,110.24,110.265,1239800010.0
2008-08-15 07:06:00,110.27,110.305,110.27,110.295,1216000021.0
2008-08-15 07:07:00,110.295,110.31,110.285,110.29,624800007.0
2008-08-15 07:08:00,110.285,110.29,110.255,110.255,302900001.0
2008-08-15 07:09:00,110.26,110.27,110.25,110.265,504400005.0
2008-08-15 07:10:00,110.26,110.28,110.25,110.26,679600011.0
2008-08-15 07:11:00,110.26,110.275,110.25,110.275,427100005.0
2008-08-15 07:12:00,110.275,110.28,110.26,110.28,591400012.0
2008-08-15 07:13:00,110.29,110.29,110.26,110.265,540300006.0
2008-08-15 07:14:00,110.265,110.275,110.26,110.265,281600004.0
2008-08-15 07:15:00,110.265,110.265,110.24,110.24,436700005.0
2008-08-15 07:16:00,110.24,110.245,110.215,110.225,833500002.0
2008-08-15 07:17:00,110.225,110.25,110.22,110.25,690200013.0
2008-08-15 07:18:00,110.25,110.26,110.25,110.25,334500007.0
2008-08-15 07:19:00,110.25,110.26,110.25,110.26,356600009.0
2008-08-15 07:20:00,110.26,110.26,110.24,110.24,171900002.0
2008-08-15 07:21:00,110.24,110.25,110.24,110.24,183300003.0
2008-08-15 07:22:00,110.24,110.24,110.21,110.24,313800002.0
2008-08-15 07:23:00,110.24,110.3,110.24,110.3,460300002.0
2008-08-15 07:24:00,110.3,110.31,110.29,110.31,588500003.0
2008-08-15 07:25:00,110.31,110.32,110.29,110.31,317800002.0
2008-08-15 07:26:00,110.31,110.325,110.285,110.3,850800008.0
2008-08-15 07:27:00,110.3,110.33,110.3,110.32,638500011.0
2008-08-15 07:28:00,110.32,110.33,110.3,110.3,528900009.0
2008-08-15 07:29:00,110.3,110.3,110.28,110.29,474100003.0
2008-08-15 07:30:00,110.29,110.3,110.285,110.3,311900004.0
2008-08-15 07:31:00,110.295,110.295,110.28,110.28,227300004.0
2008-08-15 07:32:00,110.28,110.3,110.28,110.3,540100006.0
2008-08-15 07:33:00,110.3,110.3,110.29,110.29,162500000.0
2008-08-15 07:34:00,110.29,110.3,110.29,110.295,114600000.0
2008-08-15 07:35:00,110.29,110.3,110.28,110.28,375999998.0
2008-08-15 07:36:00,110.29,110.29,110.27,110.29,676100006.0
2008-08-15 07:37:00,110.3,110.3,110.28,110.28,281500002.0
2008-08-15 07:38:00,110.28,110.29,110.28,110.29,81900000.0
2008-08-15 07:39:00,110.29,110.3,110.28,110.3,198000001.0
2008-08-15 07:40:00,110.295,110.295,110.29,110.29,91400000.0
2008-08-15 07:41:00,110.29,110.3,110.29,110.3,133200001.0
2008-08-15 07:42:00,110.3,110.3,110.295,110.295,28000000.0
2008-08-15 07:43:00,110.295,110.3,110.29,110.3,135200000.0
2008-08-15 07:44:00,110.3,110.3,110.28,110.29,453100000.0
2008-08-15 07:45:00,110.285,110.29,110.28,110.29,286000000.0
2008-08-15 07:46:00,110.29,110.29,110.27,110.28,188000001.0
2008-08-15 07:47:00,110.28,110.28,110.28,110.28,85400000.0
2008-08-15 07:48:00,110.28,110.28,110.27,110.27,321200000.0
2008-08-15 07:49:00,110.27,110.28,110.26,110.28,289900000.0
2008-08-15 07:50:00,110.27,110.29,110.27,110.28,344800003.0
2008-08-15 07:51:00,110.28,110.29,110.28,110.29,136600000.0
2008-08-15 07:52:00,110.29,110.29,110.28,110.29,121300002.0
2008-08-15 07:53:00,110.29,110.29,110.28,110.28,409100007.0
2008-08-15 07:54:00,110.28,110.29,110.28,110.29,193600001.0
2008-08-15 07:55:00,110.29,110.29,110.25,110.25,836600001.0
2008-08-15 07:56:00,110.25,110.25,110.23,110.23,476800007.0
2008-08-15 07:57:00,110.23,110.25,110.23,110.25,492700003.0
2008-08-15 07:58:00,110.24,110.25,110.24,110.25,294300000.0
2008-08-15 07:59:00,110.25,110.27,110.25,110.27,419300002.0
2008-08-15 08:00:00,110.27,110.29,110.25,110.28,752800007.0
2008-08-15 08:01:00,110.27,110.275,110.22,110.23,483800005.0
2008-08-15 08:02:00,110.23,110.24,110.22,110.23,592799998.0
2008-08-15 08:03:00,110.24,110.245,110.23,110.24,346300001.0
2008-08-15 08:04:00,110.24,110.24,110.2,110.2,905600006.0
2008-08-15 08:05:00,110.2,110.2,110.175,110.18,836600004.0
2008-08-15 08:06:00,110.18,110.19,110.175,110.19,697100010.0
2008-08-15 08:07:00,110.19,110.19,110.16,110.18,727500001.0
2008-08-15 08:08:00,110.18,110.205,110.18,110.2,511400005.0
2008-08-15 08:09:00,110.2,110.2,110.19,110.195,179900002.0
2008-08-15 08:10:00,110.195,110.21,110.19,110.21,721600000.0
2008-08-15 08:11:00,110.215,110.22,110.19,110.2,417700002.0
2008-08-15 08:12:00,110.2,110.265,110.2,110.22,1047999997.0
2008-08-15 08:13:00,110.22,110.245,110.22,110.24,537499996.0
2008-08-15 08:14:00,110.24,110.27,110.23,110.25,1089699997.0
2008-08-15 08:15:00,110.25,110.3,110.25,110.26,1253200000.0
2008-08-15 08:16:00,110.26,110.29,110.26,110.27,820400002.0
2008-08-15 08:17:00,110.27,110.29,110.27,110.27,607400000.0
2008-08-15 08:18:00,110.27,110.27,110.25,110.26,958199999.0
2008-08-15 08:19:00,110.26,110.28,110.26,110.28,295400000.0
2008-08-15 08:20:00,110.28,110.3,110.27,110.28,753400000.0
2008-08-15 08:21:00,110.275,110.28,110.265,110.275,749700000.0
2008-08-15 08:22:00,110.27,110.28,110.24,110.24,1670900000.0
2008-08-15 08:23:00,110.24,110.245,110.2,110.23,1391300000.0
2008-08-15 08:24:00,110.23,110.245,110.225,110.235,663200000.0
2008-08-15 08:25:00,110.23,110.28,110.23,110.255,1298000000.0
2008-08-15 08:26:00,110.26,110.27,110.23,110.235,1405899999.0
2008-08-15 08:27:00,110.235,110.24,110.23,110.24,444600000.0
2008-08-15 08:28:00,110.24,110.26,110.235,110.25,1371999999.0
2008-08-15 08:29:00,110.25,110.26,110.23,110.24,1027500002.0
2008-08-15 08:30:00,110.235,110.24,110.22,110.22,607600001.0
2008-08-15 08:31:00,110.22,110.22,110.18,110.2,1181400011.0
2008-08-15 08:32:00,110.19,110.2,110.18,110.19,939200002.0
2008-08-15 08:33:00,110.19,110.21,110.185,110.19,975500008.0
2008-08-15 08:34:00,110.19,110.2,110.18,110.2,639500002.0
2008-08-15 08:35:00,110.2,110.21,110.18,110.19,899800004.0
2008-08-15 08:36:00,110.19,110.2,110.17,110.17,698000003.0
2008-08-15 08:37:00,110.17,110.25,110.17,110.22,1535000004.0
2008-08-15 08:38:00,110.23,110.23,110.18,110.18,932300005.0
2008-08-15 08:39:00,110.18,110.185,110.17,110.185,938200007.0
2008-08-15 08:40:00,110.185,110.185,110.18,110.185,166800001.0
2008-08-15 08:41:00,110.18,110.185,110.17,110.185,1124700013.0
2008-08-15 08:42:00,110.185,110.19,110.12,110.12,1121400010.0
2008-08-15 08:43:00,110.12,110.15,110.11,110.125,1158200010.0
2008-08-15 08:44:00,110.13,110.19,110.13,110.19,1072500003.0
2008-08-15 08:45:00,110.185,110.19,110.14,110.165,857000014.0
2008-08-15 08:46:00,110.165,110.17,110.155,110.17,797099999.0
2008-08-15 08:47:00,110.17,110.22,110.17,110.195,951800005.0
2008-08-15 08:48:00,110.195,110.22,110.19,110.205,920300002.0
2008-08-15 08:49:00,110.21,110.24,110.21,110.235,419200003.0
2008-08-15 08:50:00,110.235,110.255,110.22,110.225,769100011.0
2008-08-15 08:51:00,110.22,110.24,110.22,110.235,803100007.0
2008-08-15 08:52:00,110.235,110.235,110.215,110.225,673200004.0
2008-08-15 08:53:00,110.225,110.24,110.22,110.24,649000003.0
2008-08-15 08:54:00,110.24,110.27,110.24,110.25,1081100012.0
2008-08-15 08:55:00,110.25,110.28,110.24,110.255,933000014.0
2008-08-15 08:56:00,110.25,110.285,110.25,110.28,1169600011.0
2008-08-15 08:57:00,110.28,110.29,110.265,110.29,751000007.0
2008-08-15 08:58:00,110.29,110.3,110.28,110.3,639400007.0
2008-08-15 08:59:00,110.3,110.3,110.26,110.26,575200007.0
2008-08-15 09:00:00,110.26,110.28,110.26,110.27,711300007.0
2008-08-15 09:01:00,110.27,110.27,110.245,110.26,604700007.0
2008-08-15 09:02:00,110.265,110.31,110.265,110.3,626200006.0
2008-08-15 09:03:00,110.3,110.31,110.285,110.295,665100016.0
2008-08-15 09:04:00,110.29,110.32,110.29,110.32,858700004.0
2008-08-15 09:05:00,110.32,110.32,110.28,110.29,942800016.0
2008-08-15 09:06:00,110.29,110.31,110.28,110.29,659500006.0
2008-08-15 09:07:00,110.285,110.31,110.285,110.31,289700004.0
2008-08-15 09:08:00,110.3,110.31,110.285,110.3,430200000.0
2008-08-15 09:09:00,110.3,110.305,110.29,110.29,372500001.0
2008-08-15 09:10:00,110.29,110.29,110.27,110.28,424900006.0
2008-08-15 09:11:00,110.28,110.285,110.275,110.285,424300006.0
2008-08-15 09:12:00,110.29,110.295,110.275,110.285,591500001.0
2008-08-15 09:13:00,110.285,110.29,110.27,110.285,555900003.0
2008-08-15 09:14:00,110.285,110.29,110.27,110.29,537900004.0
2008-08-15 09:15:00,110.29,110.29,110.27,110.28,558600008.0
2008-08-15 09:16:00,110.28,110.29,110.28,110.29,245800004.0
2008-08-15 09:17:00,110.3,110.32,110.285,110.32,832200007.0
2008-08-15 09:18:00,110.315,110.32,110.3,110.31,764900011.0
2008-08-15 09:19:00,110.31,110.32,110.31,110.32,395300014.0
2008-08-15 09:20:00,110.31,110.35,110.31,110.34,414100005.0
2008-08-15 09:21:00,110.34,110.38,110.34,110.36,858800001.0
2008-08-15 09:22:00,110.36,110.455,110.35,110.455,1375500000.0
2008-08-15 09:23:00,110.455,110.48,110.435,110.44,1066399995.0
2008-08-15 09:24:00,110.445,110.45,110.41,110.41,1061999999.0
2008-08-15 09:25:00,110.415,110.42,110.38,110.4,1376799992.0
2008-08-15 09:26:00,110.4,110.4,110.36,110.365,983499997.0
2008-08-15 09:27:00,110.37,110.38,110.33,110.38,1166299998.0
2008-08-15 09:28:00,110.38,110.42,110.37,110.37,1103999998.0
2008-08-15 09:29:00,110.375,110.4,110.36,110.385,1588299991.0
2008-08-15 09:30:00,110.4,110.41,110.37,110.38,1462700002.0
2008-08-15 09:31:00,110.375,110.38,110.34,110.34,618300000.0
2008-08-15 09:32:00,110.34,110.35,110.32,110.33,825099995.0
2008-08-15 09:33:00,110.32,110.34,110.175,110.21,1624599999.0
2008-08-15 09:34:00,110.21,110.23,110.185,110.23,1106299998.0
2008-08-15 09:35:00,110.225,110.24,110.215,110.23,1198199996.0
2008-08-15 09:36:00,110.23,110.28,110.23,110.28,816699997.0
2008-08-15 09:37:00,110.28,110.3,110.265,110.29,1325499995.0
2008-08-15 09:38:00,110.29,110.345,110.285,110.305,1014399991.0
2008-08-15 09:39:00,110.305,110.31,110.29,110.295,1045099996.0
2008-08-15 09:40:00,110.295,110.34,110.295,110.33,704199992.0
2008-08-15 09:41:00,110.33,110.36,110.33,110.345,920699998.0
2008-08-15 09:42:00,110.345,110.345,110.285,110.305,813499996.0
2008-08-15 09:43:00,110.3,110.32,110.295,110.295,497299997.0
2008-08-15 09:44:00,110.295,110.33,110.27,110.33,810099997.0
2008-08-15 09:45:00,110.33,110.36,110.31,110.36,843199997.0
2008-08-15 09:46:00,110.355,110.39,110.35,110.39,906200001.0
2008-08-15 09:47:00,110.4,110.405,110.325,110.33,1283800002.0
2008-08-15 09:48:00,110.33,110.365,110.305,110.365,754799999.0
2008-08-15 09:49:00,110.36,110.38,110.36,110.36,795400001.0
2008-08-15 09:50:00,110.36,110.36,110.33,110.33,1271499998.0
2008-08-15 09:51:00,110.33,110.34,110.32,110.32,731399997.0
2008-08-15 09:52:00,110.32,110.36,110.32,110.325,1236799994.0
2008-08-15 09:53:00,110.325,110.34,110.305,110.32,1206800002.0
2008-08-15 09:54:00,110.32,110.32,110.275,110.295,1020899997.0
2008-08-15 09:55:00,110.295,110.34,110.27,110.28,1410500001.0
2008-08-15 09:56:00,110.28,110.315,110.28,110.3,792800001.0
2008-08-15 09:57:00,110.3,110.3,110.29,110.3,412499998.0
2008-08-15 09:58:00,110.305,110.35,110.305,110.33,1013499994.0
2008-08-15 09:59:00,110.33,110.335,110.32,110.33,529900000.0
2008-08-15 10:00:00,110.33,110.35,110.31,110.335,851199996.0
2008-08-15 10:01:00,110.335,110.365,110.315,110.36,1076500000.0
2008-08-15 10:02:00,110.355,110.37,110.345,110.36,662099999.0
2008-08-15 10:03:00,110.355,110.36,110.345,110.35,323900000.0
2008-08-15 10:04:00,110.35,110.355,110.335,110.34,553100001.0
2008-08-15 10:05:00,110.34,110.36,110.34,110.345,619300000.0
2008-08-15 10:06:00,110.34,110.37,110.34,110.36,642899996.0
2008-08-15 10:07:00,110.36,110.38,110.34,110.375,859299996.0
2008-08-15 10:08:00,110.365,110.4,110.36,110.37,622700000.0
2008-08-15 10:09:00,110.365,110.37,110.335,110.34,851799996.0
2008-08-15 10:10:00,110.34,110.36,110.34,110.36,502699999.0
2008-08-15 10:11:00,110.36,110.37,110.345,110.36,407900000.0
2008-08-15 10:12:00,110.36,110.375,110.355,110.36,844199992.0
2008-08-15 10:13:00,110.36,110.37,110.35,110.355,613199997.0
2008-08-15 10:14:00,110.355,110.39,110.35,110.37,1303399986.0
2008-08-15 10:15:00,110.37,110.38,110.36,110.375,453999993.0
2008-08-15 10:16:00,110.375,110.39,110.37,110.38,426899995.0
2008-08-15 10:17:00,110.38,110.39,110.38,110.38,376399999.0
2008-08-15 10:18:00,110.38,110.4,110.38,110.39,673999994.0
2008-08-15 10:19:00,110.39,110.39,110.36,110.38,670799999.0
2008-08-15 10:20:00,110.38,110.405,110.38,110.38,973599997.0
2008-08-15 10:21:00,110.38,110.39,110.36,110.375,1087799998.0
2008-08-15 10:22:00,110.375,110.39,110.36,110.37,1087399996.0
2008-08-15 10:23:00,110.37,110.41,110.365,110.4,773200000.0
2008-08-15 10:24:00,110.405,110.42,110.395,110.405,705600000.0
2008-08-15 10:25:00,110.405,110.565,110.395,110.555,1635499996.0
2008-08-15 10:26:00,110.575,110.64,110.555,110.64,1562800003.0
2008-08-15 10:27:00,110.64,110.655,110.575,110.575,1428699997.0
2008-08-15 10:28:00,110.575,110.59,110.565,110.58,1128000000.0
2008-08-15 10:29:00,110.58,110.58,110.525,110.56,997199999.0
2008-08-15 10:30:00,110.56,110.615,110.56,110.6,1070800002.0
2008-08-15 10:31:00,110.59,110.64,110.585,110.615,976399997.0
2008-08-15 10:32:00,110.615,110.64,110.6,110.62,611399998.0
2008-08-15 10:33:00,110.62,110.62,110.565,110.58,1330200002.0
2008-08-15 10:34:00,110.58,110.58,110.55,110.555,548100000.0
2008-08-15 10:35:00,110.555,110.65,110.555,110.64,904900001.0
2008-08-15 10:36:00,110.64,110.65,110.62,110.64,904899998.0
2008-08-15 10:37:00,110.64,110.65,110.605,110.61,1169099994.0
2008-08-15 10:38:00,110.62,110.65,110.605,110.64,1252599996.0
2008-08-15 10:39:00,110.64,110.66,110.61,110.63,735599998.0
2008-08-15 10:40:00,110.63,110.64,110.615,110.63,739300002.0
2008-08-15 10:41:00,110.63,110.63,110.585,110.59,946502767.0
2008-08-15 10:42:00,110.59,110.625,110.59,110.62,1192299998.0
2008-08-15 10:43:00,110.62,110.62,110.595,110.6,851099999.0
2008-08-15 10:44:00,110.585,110.615,110.585,110.6,821899998.0
2008-08-15 10:45:00,110.6,110.6,110.575,110.59,533200001.0
2008-08-15 10:46:00,110.6,110.64,110.585,110.62,581800002.0
2008-08-15 10:47:00,110.625,110.63,110.59,110.605,556799999.0
2008-08-15 10:48:00,110.595,110.6,110.555,110.565,745399999.0
2008-08-15 10:49:00,110.565,110.57,110.555,110.56,732599995.0
2008-08-15 10:50:00,110.56,110.56,110.535,110.535,566900000.0
2008-08-15 10:51:00,110.54,110.54,110.505,110.51,572100000.0
2008-08-15 10:52:00,110.51,110.54,110.51,110.53,599899996.0
2008-08-15 10:53:00,110.52,110.535,110.515,110.53,478800000.0
2008-08-15 10:54:00,110.53,110.54,110.51,110.53,607700000.0
2008-08-15 10:55:00,110.53,110.585,110.53,110.575,676400001.0
2008-08-15 10:56:00,110.575,110.585,110.56,110.57,527899998.0
2008-08-15 10:57:00,110.57,110.58,110.545,110.57,781799999.0
2008-08-15 10:58:00,110.57,110.57,110.555,110.57,157100000.0
2008-08-15 10:59:00,110.57,110.58,110.54,110.56,586899998.0
2008-08-15 11:00:00,110.575,110.575,110.535,110.54,1001699991.0
2008-08-15 11:01:00,110.545,110.55,110.535,110.54,291000004.0
2008-08-15 11:02:00,110.54,110.58,110.54,110.56,839100000.0
2008-08-15 11:03:00,110.56,110.605,110.555,110.6,773799994.0
2008-08-15 11:04:00,110.6,110.6,110.585,110.6,726399999.0
2008-08-15 11:05:00,110.59,110.63,110.585,110.63,508899997.0
2008-08-15 11:06:00,110.64,110.64,110.625,110.64,493699996.0
2008-08-15 11:07:00,110.64,110.65,110.61,110.61,525600000.0
2008-08-15 11:08:00,110.62,110.62,110.595,110.6,1145699995.0
2008-08-15 11:09:00,110.605,110.62,110.6,110.6,330499999.0
2008-08-15 11:10:00,110.6,110.61,110.6,110.6,159500000.0
2008-08-15 11:11:00,110.61,110.61,110.56,110.58,550900000.0
2008-08-15 11:12:00,110.585,110.6,110.585,110.595,266200000.0
2008-08-15 11:13:00,110.595,110.595,110.58,110.585,240300000.0
2008-08-15 11:14:00,110.6,110.6,110.575,110.575,234500000.0
2008-08-15 11:15:00,110.575,110.58,110.57,110.58,118600000.0
2008-08-15 11:16:00,110.58,110.585,110.58,110.585,139500000.0
2008-08-15 11:17:00,110.58,110.6,110.58,110.595,96800000.0
2008-08-15 11:18:00,110.595,110.595,110.58,110.58,212500000.0
2008-08-15 11:19:00,110.58,110.58,110.57,110.57,263000000.0
2008-08-15 11:20:00,110.57,110.57,110.565,110.565,90800000.0
2008-08-15 11:21:00,110.565,110.565,110.55,110.56,259200000.0
2008-08-15 11:22:00,110.555,110.575,110.55,110.57,531099998.0
2008-08-15 11:23:00,110.57,110.57,110.545,110.56,393600000.0
2008-08-15 11:24:00,110.56,110.56,110.54,110.545,284199998.0
2008-08-15 11:25:00,110.54,110.54,110.47,110.48,1150799991.0
2008-08-15 11:26:00,110.48,110.495,110.46,110.465,947699998.0
2008-08-15 11:27:00,110.465,110.47,110.425,110.435,1066900000.0
2008-08-15 11:28:00,110.435,110.435,110.4,110.435,1238999998.0
2008-08-15 11:29:00,110.44,110.46,110.44,110.445,397900000.0
2008-08-15 11:30:00,110.445,110.49,110.44,110.49,661699999.0
2008-08-15 11:31:00,110.485,110.49,110.455,110.47,590399999.0
2008-08-15 11:32:00,110.47,110.495,110.47,110.495,358699998.0
2008-08-15 11:33:00,110.495,110.53,110.495,110.51,659799996.0
2008-08-15 11:34:00,110.51,110.57,110.51,110.56,845199998.0
2008-08-15 11:35:00,110.555,110.555,110.505,110.51,590899999.0
2008-08-15 11:36:00,110.505,110.53,110.49,110.52,578100001.0
2008-08-15 11:37:00,110.52,110.55,110.52,110.55,742799998.0
2008-08-15 11:38:00,110.55,110.555,110.545,110.55,331900000.0
2008-08-15 11:39:00,110.55,110.55,110.53,110.54,430099995.0
2008-08-15 11:40:00,110.54,110.54,110.53,110.53,123000000.0
2008-08-15 11:41:00,110.53,110.53,110.53,110.53,42200000.0
2008-08-15 11:42:00,110.53,110.54,110.53,110.535,325300000.0
2008-08-15 11:43:00,110.535,110.555,110.535,110.545,74100000.0
2008-08-15 11:44:00,110.545,110.545,110.54,110.545,104599998.0
2008-08-15 11:45:00,110.545,110.57,110.54,110.555,479699999.0
2008-08-15 11:46:00,110.555,110.57,110.555,110.555,220400000.0
2008-08-15 11:47:00,110.555,110.56,110.54,110.54,379300000.0
2008-08-15 11:48:00,110.545,110.55,110.54,110.54,406999998.0
2008-08-15 11:49:00,110.54,110.54,110.54,110.54,50900000.0
2008-08-15 11:50:00,110.54,110.55,110.54,110.54,573499997.0
2008-08-15 11:51:00,110.535,110.535,110.52,110.52,508099999.0
2008-08-15 11:52:00,110.52,110.52,110.51,110.51,380300000.0
2008-08-15 11:53:00,110.505,110.505,110.45,110.47,711899997.0
2008-08-15 11:54:00,110.465,110.49,110.46,110.49,411900000.0
2008-08-15 11:55:00,110.495,110.5,110.49,110.495,423900000.0
2008-08-15 11:56:00,110.51,110.52,110.505,110.51,260199999.0
2008-08-15 11:57:00,110.51,110.53,110.51,110.51,229799999.0
2008-08-15 11:58:00,110.51,110.53,110.51,110.515,533599999.0
2008-08-15 11:59:00,110.52,110.52,110.51,110.515,47600000.0
2008-08-15 12:00:00,110.515,110.52,110.51,110.51,131899999.0
2008-08-15 12:01:00,110.51,110.51,110.49,110.49,232400000.0
2008-08-15 12:02:00,110.485,110.505,110.485,110.505,479799996.0
2008-08-15 12:03:00,110.505,110.51,110.505,110.51,223100000.0
2008-08-15 12:04:00,110.51,110.52,110.51,110.515,722000002.0
2008-08-15 12:05:00,110.515,110.55,110.515,110.54,606800001.0
2008-08-15 12:06:00,110.545,110.56,110.515,110.53,997699997.0
2008-08-15 12:07:00,110.53,110.53,110.525,110.525,196500000.0
2008-08-15 12:08:00,110.525,110.53,110.52,110.53,428300000.0
2008-08-15 12:09:00,110.52,110.545,110.52,110.53,400600000.0
2008-08-15 12:10:00,110.53,110.54,110.51,110.515,552200000.0
2008-08-15 12:11:00,110.515,110.53,110.49,110.49,615999998.0
2008-08-15 12:12:00,110.49,110.505,110.49,110.5,194600000.0
2008-08-15 12:13:00,110.5,110.5,110.48,110.5,230899999.0
2008-08-15 12:14:00,110.5,110.53,110.495,110.51,331000000.0
2008-08-15 12:15:00,110.51,110.51,110.49,110.5,202900000.0
2008-08-15 12:16:00,110.505,110.515,110.48,110.48,477400000.0
2008-08-15 12:17:00,110.485,110.49,110.475,110.49,487400002.0
2008-08-15 12:18:00,110.485,110.51,110.48,110.48,434299998.0
2008-08-15 12:19:00,110.47,110.47,110.455,110.465,540600000.0
2008-08-15 12:20:00,110.465,110.47,110.46,110.465,266800000.0
2008-08-15 12:21:00,110.46,110.48,110.46,110.47,368299998.0
2008-08-15 12:22:00,110.47,110.48,110.465,110.47,284600000.0
2008-08-15 12:23:00,110.47,110.48,110.47,110.47,474000000.0
2008-08-15 12:24:00,110.47,110.47,110.47,110.47,93600000.0
2008-08-15 12:25:00,110.47,110.48,110.47,110.47,116700000.0
2008-08-15 12:26:00,110.475,110.5,110.47,110.5,364700000.0
2008-08-15 12:27:00,110.5,110.54,110.49,110.5,983399995.0
2008-08-15 12:28:00,110.5,110.5,110.49,110.495,116600000.0
2008-08-15 12:29:00,110.495,110.52,110.49,110.49,377199999.0
2008-08-15 12:30:00,110.49,110.5,110.47,110.47,624200000.0
2008-08-15 12:31:00,110.47,110.47,110.43,110.445,459899999.0
2008-08-15 12:32:00,110.45,110.455,110.45,110.45,237400000.0
2008-08-15 12:33:00,110.46,110.485,110.46,110.485,452299999.0
2008-08-15 12:34:00,110.48,110.49,110.47,110.47,600399997.0
2008-08-15 12:35:00,110.47,110.47,110.465,110.465,390300000.0
2008-08-15 12:36:00,110.465,110.48,110.465,110.47,151500000.0
2008-08-15 12:37:00,110.47,110.49,110.465,110.49,600299999.0
2008-08-15 12:38:00,110.485,110.495,110.47,110.475,393999998.0
2008-08-15 12:39:00,110.48,110.48,110.47,110.475,253799999.0
2008-08-15 12:40:00,110.47,110.48,110.465,110.47,319300000.0
2008-08-15 12:41:00,110.47,110.475,110.46,110.465,55300000.0
2008-08-15 12:42:00,110.475,110.495,110.46,110.49,208700000.0
2008-08-15 12:43:00,110.49,110.49,110.49,110.49,70200000.0
2008-08-15 12:44:00,110.49,110.515,110.49,110.51,356400000.0
2008-08-15 12:45:00,110.51,110.515,110.485,110.485,294400000.0
2008-08-15 12:46:00,110.48,110.49,110.47,110.47,257500003.0
2008-08-15 12:47:00,110.47,110.475,110.465,110.465,129400000.0
2008-08-15 12:48:00,110.465,110.5,110.465,110.5,511000000.0
2008-08-15 12:49:00,110.5,110.515,110.49,110.495,648600000.0
2008-08-15 12:50:00,110.495,110.495,110.48,110.49,259199998.0
2008-08-15 12:51:00,110.49,110.5,110.48,110.495,511599998.0
2008-08-15 12:52:00,110.495,110.51,110.49,110.495,767299994.0
2008-08-15 12:53:00,110.495,110.51,110.48,110.49,891799997.0
2008-08-15 12:54:00,110.49,110.525,110.49,110.51,480600000.0
2008-08-15 12:55:00,110.51,110.61,110.51,110.605,1010200000.0
2008-08-15 12:56:00,110.6,110.6,110.55,110.55,518100001.0
2008-08-15 12:57:00,110.55,110.55,110.515,110.52,309200003.0
2008-08-15 12:58:00,110.52,110.53,110.52,110.53,140400005.0
2008-08-15 12:59:00,110.535,110.55,110.52,110.52,391500003.0
2008-08-15 13:00:00,110.52,110.55,110.52,110.55,285400002.0
2008-08-15 13:01:00,110.55,110.55,110.55,110.55,62900000.0
2008-08-15 13:02:00,110.55,110.55,110.53,110.53,727000012.0
2008-08-15 13:03:00,110.53,110.54,110.53,110.54,374000011.0
2008-08-15 13:04:00,110.545,110.58,110.545,110.58,161100000.0
2008-08-15 13:05:00,110.575,110.59,110.565,110.58,523400001.0
2008-08-15 13:06:00,110.575,110.595,110.575,110.59,634700006.0
2008-08-15 13:07:00,110.59,110.61,110.58,110.61,338700003.0
2008-08-15 13:08:00,110.605,110.635,110.6,110.61,606900001.0
2008-08-15 13:09:00,110.61,110.61,110.575,110.58,484900004.0
2008-08-15 13:10:00,110.58,110.59,110.57,110.575,416899999.0
2008-08-15 13:11:00,110.58,110.59,110.58,110.58,262400001.0
2008-08-15 13:12:00,110.58,110.58,110.565,110.565,339400000.0
2008-08-15 13:13:00,110.565,110.6,110.56,110.6,726900002.0
2008-08-15 13:14:00,110.6,110.62,110.6,110.61,397200000.0
2008-08-15 13:15:00,110.61,110.61,110.59,110.6,293800002.0
2008-08-15 13:16:00,110.6,110.615,110.6,110.61,512800000.0
2008-08-15 13:17:00,110.605,110.61,110.6,110.605,90100000.0
2008-08-15 13:18:00,110.61,110.62,110.6,110.605,353700004.0
2008-08-15 13:19:00,110.61,110.63,110.59,110.63,517100002.0
2008-08-15 13:20:00,110.62,110.63,110.615,110.62,415500010.0
2008-08-15 13:21:00,110.62,110.625,110.62,110.62,131900002.0
2008-08-15 13:22:00,110.615,110.625,110.6,110.625,597900004.0
2008-08-15 13:23:00,110.62,110.62,110.59,110.59,472600000.0
2008-08-15 13:24:00,110.59,110.61,110.565,110.565,543200000.0
2008-08-15 13:25:00,110.565,110.57,110.545,110.55,604400008.0
2008-08-15 13:26:00,110.545,110.55,110.515,110.515,390100006.0
2008-08-15 13:27:00,110.515,110.525,110.515,110.525,202900005.0
2008-08-15 13:28:00,110.525,110.54,110.52,110.535,268999999.0
2008-08-15 13:29:00,110.54,110.56,110.54,110.56,287100004.0
2008-08-15 13:30:00,110.56,110.56,110.56,110.56,168600000.0
2008-08-15 13:31:00,110.56,110.58,110.56,110.57,558200000.0
2008-08-15 13:32:00,110.57,110.58,110.57,110.57,489099999.0
2008-08-15 13:33:00,110.57,110.575,110.54,110.545,428500000.0
2008-08-15 13:34:00,110.545,110.55,110.54,110.54,50400000.0
2008-08-15 13:35:00,110.54,110.54,110.52,110.525,134199999.0
2008-08-15 13:36:00,110.525,110.53,110.5,110.505,407600000.0
2008-08-15 13:37:00,110.505,110.515,110.485,110.485,423500000.0
2008-08-15 13:38:00,110.485,110.51,110.48,110.49,448599996.0
2008-08-15 13:39:00,110.49,110.5,110.48,110.48,411900000.0
2008-08-15 13:40:00,110.485,110.5,110.48,110.48,470100000.0
2008-08-15 13:41:00,110.48,110.5,110.475,110.495,545100000.0
2008-08-15 13:42:00,110.495,110.5,110.48,110.48,447999999.0
2008-08-15 13:43:00,110.48,110.48,110.475,110.475,777700000.0
2008-08-15 13:44:00,110.475,110.49,110.465,110.47,941800001.0
2008-08-15 13:45:00,110.47,110.48,110.46,110.47,318599999.0
2008-08-15 13:46:00,110.47,110.47,110.45,110.455,272499998.0
2008-08-15 13:47:00,110.455,110.46,110.45,110.46,369600001.0
2008-08-15 13:48:00,110.46,110.46,110.45,110.46,302199999.0
2008-08-15 13:49:00,110.46,110.46,110.41,110.42,769599997.0
2008-08-15 13:50:00,110.42,110.42,110.41,110.41,123200000.0
2008-08-15 13:51:00,110.405,110.42,110.4,110.42,284800000.0
2008-08-15 13:52:00,110.42,110.42,110.385,110.39,1161899999.0
2008-08-15 13:53:00,110.39,110.4,110.38,110.4,730899999.0
2008-08-15 13:54:00,110.4,110.4,110.325,110.325,741799998.0
2008-08-15 13:55:00,110.325,110.385,110.32,110.355,1339199994.0
2008-08-15 13:56:00,110.355,110.4,110.355,110.39,977499999.0
2008-08-15 13:57:00,110.39,110.4,110.39,110.39,717299993.0
2008-08-15 13:58:00,110.39,110.39,110.35,110.36,741299997.0
2008-08-15 13:59:00,110.36,110.375,110.35,110.355,735900006.0
2008-08-15 14:00:00,110.355,110.365,110.335,110.345,812999998.0
2008-08-15 14:01:00,110.34,110.375,110.335,110.36,859099994.0
2008-08-15 14:02:00,110.36,110.36,110.35,110.355,367399999.0
2008-08-15 14:03:00,110.355,110.39,110.35,110.375,660799993.0
2008-08-15 14:04:00,110.375,110.415,110.37,110.39,1185899988.0
2008-08-15 14:05:00,110.39,110.42,110.375,110.4,952599998.0
2008-08-15 14:06:00,110.4,110.41,110.355,110.365,1297500002.0
2008-08-15 14:07:00,110.365,110.385,110.355,110.385,919000004.0
2008-08-15 14:08:00,110.385,110.42,110.38,110.405,1023499998.0
2008-08-15 14:09:00,110.405,110.415,110.39,110.405,991899989.0
2008-08-15 14:10:00,110.405,110.47,110.405,110.47,491500005.0
2008-08-15 14:11:00,110.465,110.48,110.46,110.475,316100006.0
2008-08-15 14:12:00,110.475,110.48,110.445,110.45,899699999.0
2008-08-15 14:13:00,110.45,110.46,110.43,110.45,1115599994.0
2008-08-15 14:14:00,110.45,110.48,110.45,110.47,715799995.0
2008-08-15 14:15:00,110.47,110.475,110.44,110.44,1526600002.0
2008-08-15 14:16:00,110.44,110.445,110.4,110.4,994099994.0
2008-08-15 14:17:00,110.4,110.43,110.39,110.4,935699990.0
2008-08-15 14:18:00,110.4,110.42,110.4,110.42,683299994.0
2008-08-15 14:19:00,110.42,110.42,110.395,110.4,732899999.0
2008-08-15 14:20:00,110.4,110.41,110.39,110.39,849100004.0
2008-08-15 14:21:00,110.39,110.39,110.375,110.39,242500007.0
2008-08-15 14:22:00,110.39,110.4,110.38,110.385,827099995.0
2008-08-15 14:23:00,110.385,110.39,110.38,110.385,421100000.0
2008-08-15 14:24:00,110.385,110.395,110.37,110.375,543299999.0
2008-08-15 14:25:00,110.375,110.385,110.37,110.375,527599999.0
2008-08-15 14:26:00,110.375,110.39,110.37,110.39,607299992.0
2008-08-15 14:27:00,110.39,110.43,110.39,110.42,729500005.0
2008-08-15 14:28:00,110.42,110.45,110.42,110.44,706100007.0
2008-08-15 14:29:00,110.44,110.445,110.4,110.42,465599998.0
2008-08-15 14:30:00,110.43,110.52,110.43,110.445,1204000005.0
2008-08-15 14:31:00,110.44,110.57,110.44,110.545,1129700013.0
2008-08-15 14:32:00,110.55,110.57,110.55,110.57,1146299997.0
2008-08-15 14:33:00,110.57,110.6,110.55,110.55,793700003.0
2008-08-15 14:34:00,110.55,110.55,110.53,110.535,608600000.0
2008-08-15 14:35:00,110.535,110.55,110.495,110.495,818799996.0
2008-08-15 14:36:00,110.5,110.57,110.485,110.565,1125899998.0
2008-08-15 14:37:00,110.565,110.61,110.54,110.595,1232599994.0
2008-08-15 14:38:00,110.6,110.62,110.575,110.595,1243199992.0
2008-08-15 14:39:00,110.59,110.6,110.545,110.545,868399999.0
2008-08-15 14:40:00,110.545,110.545,110.53,110.53,623999997.0
2008-08-15 14:41:00,110.54,110.575,110.52,110.575,618999989.0
2008-08-15 14:42:00,110.575,110.61,110.54,110.59,869399999.0
2008-08-15 14:43:00,110.59,110.59,110.55,110.56,595499998.0
2008-08-15 14:44:00,110.565,110.57,110.545,110.545,497899998.0
2008-08-15 14:45:00,110.53,110.54,110.52,110.535,389500000.0
2008-08-15 14:46:00,110.535,110.54,110.53,110.53,316100000.0
2008-08-15 14:47:00,110.535,110.54,110.515,110.515,418300000.0
2008-08-15 14:48:00,110.52,110.53,110.495,110.495,693000000.0
2008-08-15 14:49:00,110.5,110.505,110.485,110.49,746799993.0
2008-08-15 14:50:00,110.49,110.49,110.47,110.47,431200000.0
2008-08-15 14:51:00,110.47,110.48,110.47,110.47,426499998.0
2008-08-15 14:52:00,110.47,110.48,110.47,110.47,238699999.0
2008-08-15 14:53:00,110.47,110.49,110.45,110.49,959699990.0
2008-08-15 14:54:00,110.49,110.49,110.47,110.48,709999991.0
2008-08-15 14:55:00,110.48,110.48,110.43,110.435,747999992.0
2008-08-15 14:56:00,110.435,110.435,110.4,110.42,780499997.0
2008-08-15 14:57:00,110.42,110.44,110.42,110.435,369699997.0
2008-08-15 14:58:00,110.43,110.45,110.43,110.43,291199995.0
2008-08-15 14:59:00,110.43,110.46,110.43,110.45,198700000.0
2008-08-15 15:00:00,110.45,110.45,110.35,110.415,790199998.0
2008-08-15 15:01:00,110.415,110.43,110.395,110.41,751899985.0
2008-08-15 15:02:00,110.41,110.425,110.4,110.425,470299997.0
2008-08-15 15:03:00,110.425,110.46,110.425,110.43,1035099993.0
2008-08-15 15:04:00,110.43,110.43,110.41,110.42,508399994.0
2008-08-15 15:05:00,110.425,110.44,110.42,110.425,506399998.0
2008-08-15 15:06:00,110.425,110.46,110.425,110.44,1008800004.0
2008-08-15 15:07:00,110.445,110.46,110.43,110.44,658299990.0
2008-08-15 15:08:00,110.44,110.45,110.43,110.44,279399995.0
2008-08-15 15:09:00,110.43,110.46,110.43,110.45,403499988.0
2008-08-15 15:10:00,110.45,110.45,110.41,110.41,779999977.0
2008-08-15 15:11:00,110.41,110.42,110.39,110.42,689399980.0
2008-08-15 15:12:00,110.42,110.42,110.39,110.39,557199991.0
2008-08-15 15:13:00,110.4,110.435,110.4,110.43,433099992.0
2008-08-15 15:14:00,110.43,110.455,110.42,110.45,476099992.0
2008-08-15 15:15:00,110.46,110.52,110.44,110.44,960000001.0
2008-08-15 15:16:00,110.44,110.46,110.415,110.46,757999989.0
2008-08-15 15:17:00,110.46,110.47,110.44,110.45,706199982.0
2008-08-15 15:18:00,110.45,110.45,110.415,110.44,528399993.0
2008-08-15 15:19:00,110.44,110.49,110.44,110.48,819599990.0
2008-08-15 15:20:00,110.475,110.485,110.445,110.47,500499993.0
2008-08-15 15:21:00,110.47,110.49,110.47,110.49,460599996.0
2008-08-15 15:22:00,110.485,110.51,110.475,110.51,253500000.0
2008-08-15 15:23:00,110.51,110.53,110.5,110.51,343799998.0
2008-08-15 15:24:00,110.505,110.505,110.495,110.5,276199999.0
2008-08-15 15:25:00,110.5,110.5,110.455,110.455,313099999.0
2008-08-15 15:26:00,110.45,110.46,110.445,110.45,250600000.0
2008-08-15 15:27:00,110.45,110.455,110.44,110.44,214700000.0
2008-08-15 15:28:00,110.44,110.45,110.44,110.45,166700000.0
2008-08-15 15:29:00,110.455,110.47,110.45,110.47,465699999.0
2008-08-15 15:30:00,110.475,110.48,110.425,110.465,909099999.0
2008-08-15 15:31:00,110.465,110.5,110.465,110.475,664600000.0
2008-08-15 15:32:00,110.475,110.48,110.445,110.445,494499998.0
2008-08-15 15:33:00,110.445,110.46,110.43,110.445,498800000.0
2008-08-15 15:34:00,110.445,110.48,110.44,110.475,366299999.0
2008-08-15 15:35:00,110.47,110.48,110.465,110.465,465000000.0
2008-08-15 15:36:00,110.465,110.49,110.465,110.48,387800000.0
2008-08-15 15:37:00,110.48,110.51,110.47,110.48,1139900002.0
2008-08-15 15:38:00,110.48,110.49,110.465,110.465,418400000.0
2008-08-15 15:39:00,110.46,110.485,110.46,110.48,557500001.0
2008-08-15 15:40:00,110.48,110.5,110.48,110.49,324300000.0
2008-08-15 15:41:00,110.49,110.525,110.485,110.51,871200003.0
2008-08-15 15:42:00,110.51,110.535,110.5,110.51,656900000.0
2008-08-15 15:43:00,110.51,110.51,110.475,110.495,634799999.0
2008-08-15 15:44:00,110.495,110.5,110.49,110.49,413599990.0
2008-08-15 15:45:00,110.49,110.52,110.49,110.51,597899996.0
2008-08-15 15:46:00,110.51,110.525,110.485,110.5,1005799980.0
2008-08-15 15:47:00,110.5,110.515,110.495,110.495,771099989.0
2008-08-15 15:48:00,110.495,110.51,110.49,110.51,385599991.0
2008-08-15 15:49:00,110.51,110.52,110.5,110.515,667399991.0
2008-08-15 15:50:00,110.515,110.54,110.51,110.535,660499990.0
2008-08-15 15:51:00,110.53,110.54,110.515,110.52,558899995.0
2008-08-15 15:52:00,110.515,110.515,110.485,110.49,569399993.0
2008-08-15 15:53:00,110.49,110.495,110.47,110.485,750499995.0
2008-08-15 15:54:00,110.485,110.49,110.47,110.475,413300003.0
2008-08-15 15:55:00,110.48,110.49,110.445,110.455,1130999997.0
2008-08-15 15:56:00,110.465,110.54,110.45,110.54,1160799997.0
2008-08-15 15:57:00,110.535,110.54,110.51,110.53,1444299993.0
2008-08-15 15:58:00,110.53,110.535,110.51,110.525,841699997.0
2008-08-15 15:59:00,110.52,110.55,110.51,110.54,1209899987.0
2008-08-15 16:00:00,110.54,110.555,110.49,110.52,995699993.0
2008-08-15 16:01:00,110.52,110.52,110.5,110.51,722899983.0
2008-08-15 16:02:00,110.515,110.52,110.41,110.43,1827400007.0
2008-08-15 16:03:00,110.43,110.47,110.42,110.42,1001400000.0
2008-08-15 16:04:00,110.42,110.44,110.42,110.42,752499995.0
2008-08-15 16:05:00,110.415,110.42,110.335,110.35,1350599988.0
2008-08-15 16:06:00,110.35,110.355,110.255,110.27,1557699996.0
2008-08-15 16:07:00,110.27,110.3,110.27,110.29,1168499983.0
2008-08-15 16:08:00,110.29,110.29,110.22,110.24,1394999975.0
2008-08-15 16:09:00,110.24,110.27,110.235,110.265,1100399986.0
2008-08-15 16:10:00,110.265,110.265,110.24,110.25,659399993.0
2008-08-15 16:11:00,110.25,110.265,110.23,110.24,910499995.0
2008-08-15 16:12:00,110.24,110.28,110.23,110.245,1679200016.0
2008-08-15 16:13:00,110.25,110.27,110.24,110.26,948700000.0
2008-08-15 16:14:00,110.275,110.3,110.26,110.28,766099999.0
2008-08-15 16:15:00,110.28,110.29,110.27,110.29,497000007.0
2008-08-15 16:16:00,110.29,110.37,110.29,110.35,771300002.0
2008-08-15 16:17:00,110.35,110.38,110.35,110.38,574400003.0
2008-08-15 16:18:00,110.38,110.41,110.375,110.38,879200005.0
2008-08-15 16:19:00,110.38,110.38,110.33,110.33,911000001.0
2008-08-15 16:20:00,110.33,110.35,110.32,110.35,831000004.0
2008-08-15 16:21:00,110.36,110.375,110.33,110.34,1045999999.0
2008-08-15 16:22:00,110.34,110.34,110.33,110.33,317200002.0
2008-08-15 16:23:00,110.33,110.33,110.285,110.29,677300005.0
2008-08-15 16:24:00,110.29,110.3,110.27,110.29,1077499999.0
2008-08-15 16:25:00,110.29,110.32,110.28,110.3,884599997.0
2008-08-15 16:26:00,110.3,110.35,110.29,110.33,733799997.0
2008-08-15 16:27:00,110.33,110.35,110.31,110.32,1050700002.0
2008-08-15 16:28:00,110.32,110.34,110.31,110.31,702000000.0
2008-08-15 16:29:00,110.315,110.33,110.275,110.285,1080199997.0
2008-08-15 16:30:00,110.285,110.32,110.285,110.32,727499999.0
2008-08-15 16:31:00,110.315,110.34,110.315,110.32,593300002.0
2008-08-15 16:32:00,110.32,110.335,110.315,110.33,734899995.0
2008-08-15 16:33:00,110.33,110.34,110.325,110.325,396500001.0
2008-08-15 16:34:00,110.32,110.35,110.305,110.35,819399998.0
2008-08-15 16:35:00,110.335,110.35,110.32,110.33,524699999.0
2008-08-15 16:36:00,110.33,110.34,110.32,110.34,568300000.0
2008-08-15 16:37:00,110.34,110.375,110.34,110.365,631300000.0
2008-08-15 16:38:00,110.365,110.39,110.36,110.38,961400003.0
2008-08-15 16:39:00,110.385,110.4,110.37,110.38,1091900000.0
2008-08-15 16:40:00,110.38,110.41,110.38,110.41,948399999.0
2008-08-15 16:41:00,110.41,110.45,110.375,110.44,1125299999.0
2008-08-15 16:42:00,110.44,110.45,110.43,110.44,733400003.0
2008-08-15 16:43:00,110.44,110.46,110.395,110.43,845899995.0
2008-08-15 16:44:00,110.435,110.44,110.425,110.44,674900001.0
2008-08-15 16:45:00,110.44,110.44,110.43,110.44,368500000.0
2008-08-15 16:46:00,110.44,110.45,110.42,110.45,661199998.0
2008-08-15 16:47:00,110.445,110.45,110.43,110.44,412200000.0
2008-08-15 16:48:00,110.445,110.465,110.445,110.46,317500000.0
2008-08-15 16:49:00,110.46,110.48,110.46,110.465,592800000.0
2008-08-15 16:50:00,110.465,110.52,110.465,110.5,1240000000.0
2008-08-15 16:51:00,110.5,110.5,110.48,110.49,614300000.0
2008-08-15 16:52:00,110.49,110.5,110.46,110.5,1328299996.0
2008-08-15 16:53:00,110.5,110.5,110.46,110.46,1001000001.0
2008-08-15 16:54:00,110.465,110.48,110.44,110.46,683699998.0
2008-08-15 16:55:00,110.46,110.47,110.445,110.45,702499998.0
2008-08-15 16:56:00,110.445,110.48,110.44,110.46,820199996.0
2008-08-15 16:57:00,110.46,110.49,110.46,110.49,497599996.0
2008-08-15 16:58:00,110.49,110.49,110.46,110.48,603899998.0
2008-08-15 16:59:00,110.48,110.485,110.47,110.48,387799997.0
2008-08-15 17:00:00,110.475,110.48,110.415,110.42,426000003.0
2008-08-15 17:01:00,110.425,110.43,110.385,110.385,243399998.0
2008-08-15 17:02:00,110.385,110.405,110.36,110.405,491600000.0
2008-08-15 17:03:00,110.4,110.43,110.4,110.43,461500000.0
2008-08-15 17:04:00,110.44,110.46,110.43,110.44,453500001.0
2008-08-15 17:05:00,110.44,110.45,110.44,110.445,243100000.0
2008-08-15 17:06:00,110.445,110.45,110.44,110.445,124899999.0
2008-08-15 17:07:00,110.445,110.445,110.43,110.435,360300000.0
2008-08-15 17:08:00,110.435,110.45,110.43,110.44,280900002.0
2008-08-15 17:09:00,110.435,110.45,110.435,110.44,307300000.0
2008-08-15 17:10:00,110.44,110.45,110.435,110.45,223700000.0
2008-08-15 17:11:00,110.45,110.45,110.435,110.435,287400000.0
2008-08-15 17:12:00,110.435,110.46,110.435,110.45,311000000.0
2008-08-15 17:13:00,110.44,110.44,110.43,110.44,373399999.0
2008-08-15 17:14:00,110.44,110.455,110.43,110.43,297300000.0
2008-08-15 17:15:00,110.435,110.435,110.42,110.42,635799997.0
2008-08-15 17:16:00,110.42,110.48,110.42,110.455,738500000.0
2008-08-15 17:17:00,110.46,110.465,110.46,110.46,398300000.0
2008-08-15 17:18:00,110.46,110.49,110.45,110.455,647799999.0
2008-08-15 17:19:00,110.455,110.48,110.445,110.46,549499998.0
2008-08-15 17:20:00,110.46,110.47,110.455,110.47,474299999.0
2008-08-15 17:21:00,110.47,110.47,110.45,110.45,218199999.0
2008-08-15 17:22:00,110.45,110.47,110.44,110.46,620600002.0
2008-08-15 17:23:00,110.455,110.455,110.44,110.45,444500002.0
2008-08-15 17:24:00,110.445,110.46,110.445,110.455,456700001.0
2008-08-15 17:25:00,110.46,110.46,110.445,110.445,363100001.0
2008-08-15 17:26:00,110.44,110.47,110.435,110.47,592800003.0
2008-08-15 17:27:00,110.46,110.47,110.46,110.46,177900000.0
2008-08-15 17:28:00,110.465,110.465,110.46,110.46,122500000.0
2008-08-15 17:29:00,110.46,110.46,110.45,110.45,242500001.0
2008-08-15 17:30:00,110.45,110.48,110.45,110.46,509300003.0
2008-08-15 17:31:00,110.46,110.47,110.45,110.47,429400006.0
2008-08-15 17:32:00,110.47,110.51,110.47,110.505,652800001.0
2008-08-15 17:33:00,110.5,110.53,110.5,110.53,317500000.0
2008-08-15 17:34:00,110.54,110.54,110.515,110.53,371000001.0
2008-08-15 17:35:00,110.53,110.53,110.495,110.5,358800001.0
2008-08-15 17:36:00,110.5,110.51,110.45,110.46,631699996.0
2008-08-15 17:37:00,110.465,110.51,110.465,110.505,792700007.0
2008-08-15 17:38:00,110.51,110.52,110.48,110.48,710100008.0
2008-08-15 17:39:00,110.48,110.48,110.46,110.46,277600003.0
2008-08-15 17:40:00,110.46,110.46,110.45,110.45,267600000.0
2008-08-15 17:41:00,110.46,110.46,110.44,110.455,317400001.0
2008-08-15 17:42:00,110.46,110.46,110.44,110.44,396100001.0
2008-08-15 17:43:00,110.44,110.44,110.4,110.42,676099999.0
2008-08-15 17:44:00,110.42,110.43,110.415,110.42,483499998.0
2008-08-15 17:45:00,110.42,110.42,110.4,110.41,444399995.0
2008-08-15 17:46:00,110.41,110.42,110.41,110.41,269899999.0
2008-08-15 17:47:00,110.41,110.42,110.4,110.41,383400000.0
2008-08-15 17:48:00,110.41,110.425,110.4,110.425,692599993.0
2008-08-15 17:49:00,110.43,110.45,110.43,110.45,432399998.0
2008-08-15 17:50:00,110.45,110.47,110.435,110.47,610199998.0
2008-08-15 17:51:00,110.465,110.49,110.45,110.45,864699994.0
2008-08-15 17:52:00,110.45,110.51,110.45,110.49,824299994.0
2008-08-15 17:53:00,110.49,110.5,110.465,110.475,277100000.0
2008-08-15 17:54:00,110.465,110.48,110.455,110.47,413000003.0
2008-08-15 17:55:00,110.47,110.47,110.455,110.47,381999999.0
2008-08-15 17:56:00,110.47,110.47,110.425,110.43,754600007.0
2008-08-15 17:57:00,110.43,110.46,110.405,110.435,513200001.0
2008-08-15 17:58:00,110.45,110.47,110.43,110.46,866600006.0
2008-08-15 17:59:00,110.46,110.505,110.46,110.475,970900006.0
2008-08-15 18:00:00,110.475,110.51,110.475,110.495,475800001.0
2008-08-15 18:01:00,110.5,110.5,110.49,110.49,155900000.0
2008-08-15 18:02:00,110.49,110.5,110.46,110.5,610599997.0
2008-08-15 18:03:00,110.5,110.5,110.455,110.46,355200002.0
2008-08-15 18:04:00,110.46,110.46,110.445,110.445,372700000.0
2008-08-15 18:05:00,110.45,110.46,110.445,110.45,158500000.0
2008-08-15 18:06:00,110.455,110.46,110.445,110.45,316300002.0
2008-08-15 18:07:00,110.45,110.45,110.415,110.43,381100001.0
2008-08-15 18:08:00,110.43,110.46,110.43,110.43,423700004.0
2008-08-15 18:09:00,110.43,110.43,110.41,110.41,275200001.0
2008-08-15 18:10:00,110.41,110.44,110.41,110.43,283900000.0
2008-08-15 18:11:00,110.425,110.425,110.4,110.4,327700001.0
2008-08-15 18:12:00,110.395,110.4,110.31,110.31,533399999.0
2008-08-15 18:13:00,110.305,110.31,110.285,110.285,385700000.0
2008-08-15 18:14:00,110.29,110.29,110.25,110.29,774900002.0
2008-08-15 18:15:00,110.295,110.33,110.29,110.31,648300000.0
2008-08-15 18:16:00,110.31,110.32,110.3,110.305,175600000.0
2008-08-15 18:17:00,110.305,110.32,110.305,110.305,324900001.0
2008-08-15 18:18:00,110.31,110.35,110.31,110.35,515000000.0
2008-08-15 18:19:00,110.35,110.36,110.35,110.36,254100001.0
2008-08-15 18:20:00,110.37,110.375,110.37,110.37,156400000.0
2008-08-15 18:21:00,110.37,110.405,110.37,110.38,355600000.0
2008-08-15 18:22:00,110.38,110.41,110.38,110.4,290200000.0
2008-08-15 18:23:00,110.4,110.41,110.38,110.395,601200005.0
2008-08-15 18:24:00,110.4,110.41,110.395,110.41,497700011.0
2008-08-15 18:25:00,110.41,110.415,110.4,110.41,325500002.0
2008-08-15 18:26:00,110.42,110.43,110.385,110.4,599800005.0
2008-08-15 18:27:00,110.405,110.45,110.405,110.445,427800000.0
2008-08-15 18:28:00,110.45,110.45,110.43,110.43,491200002.0
2008-08-15 18:29:00,110.43,110.445,110.43,110.445,126500000.0
2008-08-15 18:30:00,110.44,110.455,110.425,110.455,627600000.0
2008-08-15 18:31:00,110.46,110.47,110.445,110.445,270400000.0
2008-08-15 18:32:00,110.445,110.46,110.445,110.46,137600000.0
2008-08-15 18:33:00,110.46,110.46,110.46,110.46,89500000.0
2008-08-15 18:34:00,110.46,110.46,110.44,110.44,163700000.0
2008-08-15 18:35:00,110.445,110.47,110.445,110.465,201500000.0
2008-08-15 18:36:00,110.465,110.465,110.465,110.465,60300000.0
2008-08-15 18:37:00,110.465,110.47,110.46,110.465,122900001.0
2008-08-15 18:38:00,110.465,110.475,110.46,110.46,177900000.0
2008-08-15 18:39:00,110.465,110.475,110.46,110.47,295900000.0
2008-08-15 18:40:00,110.47,110.48,110.465,110.47,381100000.0
2008-08-15 18:41:00,110.475,110.48,110.47,110.475,224400000.0
2008-08-15 18:42:00,110.475,110.49,110.47,110.475,468300002.0
2008-08-15 18:43:00,110.47,110.47,110.455,110.47,257800001.0
2008-08-15 18:44:00,110.47,110.48,110.45,110.45,512100000.0
2008-08-15 18:45:00,110.455,110.465,110.44,110.44,283600002.0
2008-08-15 18:46:00,110.44,110.44,110.43,110.43,217000000.0
2008-08-15 18:47:00,110.43,110.44,110.42,110.42,227600000.0
2008-08-15 18:48:00,110.42,110.425,110.42,110.42,228500000.0
2008-08-15 18:49:00,110.42,110.42,110.4,110.41,243000001.0
2008-08-15 18:50:00,110.41,110.41,110.4,110.41,70600000.0
2008-08-15 18:51:00,110.405,110.425,110.405,110.405,218500002.0
2008-08-15 18:52:00,110.405,110.415,110.395,110.41,283600001.0
2008-08-15 18:53:00,110.41,110.41,110.4,110.4,131400001.0
2008-08-15 18:54:00,110.405,110.405,110.405,110.405,28300000.0
2008-08-15 18:55:00,110.405,110.42,110.4,110.42,126000000.0
2008-08-15 18:56:00,110.42,110.42,110.415,110.42,275200000.0
2008-08-15 18:57:00,110.42,110.42,110.4,110.42,321300001.0
2008-08-15 18:58:00,110.43,110.45,110.425,110.44,384800001.0
2008-08-15 18:59:00,110.44,110.45,110.43,110.44,354000005.0
2008-08-15 19:00:00,110.44,110.45,110.43,110.45,162600002.0
2008-08-15 19:01:00,110.45,110.45,110.445,110.45,63100000.0
2008-08-15 19:02:00,110.445,110.45,110.445,110.445,52900000.0
2008-08-15 19:03:00,110.445,110.45,110.44,110.445,149100000.0
2008-08-15 19:04:00,110.44,110.445,110.44,110.445,146200000.0
2008-08-15 19:05:00,110.445,110.45,110.44,110.445,246600000.0
2008-08-15 19:06:00,110.445,110.45,110.445,110.45,55800000.0
2008-08-15 19:07:00,110.45,110.46,110.45,110.455,135000000.0
2008-08-15 19:08:00,110.46,110.46,110.45,110.46,335000000.0
2008-08-15 19:09:00,110.46,110.46,110.45,110.46,128700000.0
2008-08-15 19:10:00,110.46,110.46,110.46,110.46,5500000.0
2008-08-15 19:11:00,110.46,110.46,110.45,110.45,246300000.0
2008-08-15 19:12:00,110.445,110.46,110.44,110.455,130700000.0
2008-08-15 19:13:00,110.455,110.46,110.455,110.455,102800000.0
2008-08-15 19:14:00,110.455,110.465,110.455,110.455,127400000.0
2008-08-15 19:15:00,110.455,110.46,110.455,110.455,70600000.0
2008-08-15 19:16:00,110.455,110.465,110.45,110.455,208800000.0
2008-08-15 19:17:00,110.46,110.46,110.45,110.455,165500000.0
2008-08-15 19:18:00,110.455,110.46,110.45,110.45,122000000.0
2008-08-15 19:19:00,110.45,110.45,110.44,110.44,63100000.0
2008-08-15 19:20:00,110.44,110.45,110.44,110.445,193100000.0
2008-08-15 19:21:00,110.445,110.445,110.44,110.44,39400001.0
2008-08-15 19:22:00,110.45,110.45,110.44,110.44,191700001.0
2008-08-15 19:23:00,110.44,110.44,110.44,110.44,121000000.0
2008-08-15 19:24:00,110.44,110.44,110.44,110.44,29000000.0
2008-08-15 19:25:00,110.44,110.45,110.44,110.44,91600001.0
2008-08-15 19:26:00,110.44,110.45,110.44,110.44,157999999.0
2008-08-15 19:27:00,110.44,110.46,110.44,110.455,257399999.0
2008-08-15 19:28:00,110.455,110.46,110.455,110.46,160500000.0
2008-08-15 19:29:00,110.46,110.505,110.46,110.5,547800001.0
2008-08-15 19:30:00,110.5,110.53,110.495,110.52,491799998.0
2008-08-15 19:31:00,110.52,110.57,110.52,110.565,897700001.0
2008-08-15 19:32:00,110.565,110.6,110.56,110.595,410600002.0
2008-08-15 19:33:00,110.585,110.59,110.575,110.575,124800000.0
2008-08-15 19:34:00,110.575,110.575,110.57,110.575,143399999.0
2008-08-15 19:35:00,110.57,110.59,110.565,110.58,293400000.0
2008-08-15 19:36:00,110.58,110.58,110.57,110.58,143500000.0
2008-08-15 19:37:00,110.58,110.59,110.575,110.58,231700000.0
2008-08-15 19:38:00,110.58,110.58,110.565,110.57,112400001.0
2008-08-15 19:39:00,110.57,110.57,110.565,110.57,47600000.0
2008-08-15 19:40:00,110.565,110.565,110.565,110.565,57600000.0
2008-08-15 19:41:00,110.57,110.57,110.565,110.57,147800000.0
2008-08-15 19:42:00,110.57,110.57,110.565,110.565,51200000.0
2008-08-15 19:43:00,110.565,110.565,110.565,110.565,25600000.0
2008-08-15 19:44:00,110.565,110.565,110.555,110.56,128000000.0
2008-08-15 19:45:00,110.56,110.56,110.56,110.56,19200000.0
2008-08-15 19:46:00,110.56,110.565,110.56,110.56,80000000.0
2008-08-15 19:47:00,110.56,110.56,110.555,110.555,36600000.0
2008-08-15 19:48:00,110.555,110.56,110.555,110.555,62300000.0
2008-08-15 19:49:00,110.555,110.57,110.555,110.57,67100000.0
2008-08-15 19:50:00,110.56,110.58,110.56,110.57,108600001.0
2008-08-15 19:51:00,110.57,110.57,110.56,110.56,196800000.0
2008-08-15 19:52:00,110.555,110.555,110.55,110.55,32000000.0
2008-08-15 19:53:00,110.55,110.55,110.55,110.55,6400000.0
2008-08-15 19:55:00,110.55,110.55,110.545,110.545,12800000.0
2008-08-15 19:56:00,110.545,110.545,110.525,110.525,112400000.0
2008-08-15 19:57:00,110.525,110.55,110.525,110.54,496800001.0
2008-08-15 19:58:00,110.54,110.54,110.53,110.535,269299998.0
2008-08-15 19:59:00,110.535,110.545,110.535,110.54,112100000.0
2008-08-15 20:00:00,110.54,110.54,110.535,110.535,83200000.0
2008-08-15 20:01:00,110.54,110.545,110.54,110.545,53000000.0
2008-08-15 20:02:00,110.54,110.54,110.52,110.52,201600001.0
2008-08-15 20:03:00,110.52,110.52,110.52,110.52,104500000.0
2008-08-15 20:04:00,110.52,110.52,110.51,110.52,161300001.0
2008-08-15 20:05:00,110.52,110.52,110.52,110.52,197400000.0
2008-08-15 20:06:00,110.52,110.52,110.51,110.52,254700000.0
2008-08-15 20:07:00,110.52,110.52,110.515,110.52,230600000.0
2008-08-15 20:08:00,110.515,110.52,110.51,110.51,288600000.0
2008-08-15 20:09:00,110.51,110.51,110.475,110.5,402800001.0
2008-08-15 20:10:00,110.5,110.505,110.49,110.49,114100000.0
2008-08-15 20:11:00,110.49,110.515,110.49,110.51,189700000.0
2008-08-15 20:12:00,110.515,110.52,110.515,110.52,97000000.0
2008-08-15 20:13:00,110.52,110.52,110.495,110.495,128600000.0
2008-08-15 20:14:00,110.49,110.49,110.485,110.485,67500000.0
2008-08-15 20:15:00,110.485,110.485,110.48,110.48,56800000.0
2008-08-15 20:16:00,110.48,110.5,110.48,110.49,308400001.0
2008-08-15 20:17:00,110.49,110.5,110.49,110.5,259000002.0
2008-08-15 20:18:00,110.5,110.51,110.49,110.5,240800002.0
2008-08-15 20:19:00,110.5,110.505,110.49,110.5,206800000.0
2008-08-15 20:20:00,110.5,110.53,110.49,110.525,484500000.0
2008-08-15 20:21:00,110.52,110.55,110.52,110.55,252200000.0
2008-08-15 20:22:00,110.545,110.55,110.545,110.545,80000000.0
2008-08-15 20:23:00,110.545,110.545,110.535,110.535,29100000.0
2008-08-15 20:24:00,110.53,110.53,110.52,110.53,196600000.0
2008-08-15 20:25:00,110.53,110.53,110.505,110.515,185900000.0
2008-08-15 20:26:00,110.52,110.55,110.51,110.55,760099999.0
2008-08-15 20:27:00,110.55,110.555,110.515,110.515,307100000.0
2008-08-15 20:28:00,110.515,110.52,110.495,110.515,299400002.0
2008-08-15 20:29:00,110.515,110.53,110.505,110.53,360300000.0
2008-08-15 20:30:00,110.53,110.54,110.52,110.525,278600001.0
2008-08-15 20:31:00,110.525,110.53,110.52,110.525,312700000.0
2008-08-15 20:32:00,110.53,110.53,110.525,110.525,255800000.0
2008-08-15 20:33:00,110.525,110.525,110.5,110.5,184000002.0
2008-08-15 20:34:00,110.5,110.51,110.5,110.51,96600000.0
2008-08-15 20:35:00,110.51,110.515,110.505,110.51,122600001.0
2008-08-15 20:36:00,110.515,110.515,110.495,110.5,131600000.0
2008-08-15 20:37:00,110.495,110.495,110.49,110.49,71100000.0
2008-08-15 20:38:00,110.49,110.5,110.49,110.5,83700000.0
2008-08-15 20:39:00,110.5,110.5,110.5,110.5,19200000.0
2008-08-15 20:40:00,110.495,110.5,110.495,110.495,66700000.0
2008-08-15 20:41:00,110.495,110.5,110.495,110.495,79500000.0
2008-08-15 20:42:00,110.5,110.5,110.495,110.495,54600000.0
2008-08-15 20:43:00,110.495,110.5,110.49,110.5,109100000.0
2008-08-15 20:44:00,110.5,110.505,110.5,110.505,66600000.0
2008-08-15 20:45:00,110.5,110.5,110.5,110.5,48200000.0
2008-08-15 20:46:00,110.5,110.5,110.5,110.5,12000000.0
2008-08-15 20:47:00,110.5,110.5,110.495,110.5,35900000.0
2008-08-15 20:48:00,110.5,110.505,110.5,110.505,152600001.0
2008-08-15 20:49:00,110.51,110.51,110.51,110.51,11000000.0
2008-08-15 20:50:00,110.51,110.515,110.5,110.5,102800000.0
2008-08-15 20:51:00,110.5,110.51,110.5,110.51,115000000.0
2008-08-15 20:52:00,110.51,110.51,110.51,110.51,49400000.0
2008-08-15 20:53:00,110.51,110.54,110.51,110.52,287299999.0
2008-08-15 20:54:00,110.525,110.535,110.525,110.535,115300000.0
2008-08-15 20:55:00,110.54,110.545,110.515,110.515,402800001.0
2008-08-15 20:56:00,110.51,110.53,110.51,110.52,212400000.0
2008-08-15 20:57:00,110.52,110.52,110.52,110.52,35000000.0
2008-08-15 20:58:00,110.52,110.53,110.52,110.52,170200001.0
2008-08-15 20:59:00,110.52,110.52,110.51,110.52,346000007.0
2008-08-15 21:00:00,110.52,110.55,110.515,110.55,392499999.0
2008-08-15 21:01:00,110.55,110.565,110.545,110.56,414000002.0
2008-08-15 21:02:00,110.56,110.58,110.55,110.58,590900002.0
2008-08-15 21:03:00,110.575,110.6,110.575,110.575,343499999.0
2008-08-15 21:04:00,110.575,110.575,110.56,110.56,149900000.0
2008-08-15 21:05:00,110.56,110.58,110.56,110.575,194700000.0
2008-08-15 21:06:00,110.575,110.58,110.575,110.575,119100000.0
2008-08-15 21:07:00,110.575,110.575,110.565,110.565,108200000.0
2008-08-15 21:08:00,110.56,110.56,110.555,110.56,59500000.0
2008-08-15 21:09:00,110.555,110.56,110.55,110.56,71500000.0
2008-08-15 21:10:00,110.555,110.565,110.555,110.565,82600000.0
2008-08-15 21:11:00,110.57,110.58,110.56,110.57,293300000.0
2008-08-15 21:12:00,110.575,110.58,110.56,110.56,518500001.0
2008-08-15 21:13:00,110.56,110.58,110.56,110.58,103100001.0
2008-08-15 21:14:00,110.58,110.58,110.57,110.57,86600000.0
2008-08-15 21:15:00,110.57,110.57,110.57,110.57,89400000.0
2008-08-15 21:16:00,110.57,110.57,110.56,110.565,157200000.0
2008-08-15 21:17:00,110.56,110.56,110.555,110.56,66999999.0
2008-08-15 21:18:00,110.56,110.57,110.56,110.57,84600000.0
2008-08-15 21:19:00,110.56,110.56,110.53,110.53,184800000.0
2008-08-15 21:20:00,110.53,110.53,110.52,110.53,147400000.0
2008-08-15 21:21:00,110.545,110.545,110.53,110.53,200700000.0
2008-08-15 21:22:00,110.53,110.53,110.53,110.53,23000000.0
2008-08-15 21:23:00,110.53,110.54,110.53,110.53,239800000.0
2008-08-15 21:24:00,110.53,110.535,110.53,110.53,162200000.0
2008-08-15 21:25:00,110.53,110.53,110.53,110.53,75200000.0
2008-08-15 21:26:00,110.535,110.535,110.53,110.535,43400000.0
2008-08-15 21:27:00,110.535,110.54,110.53,110.54,83300000.0
2008-08-15 21:28:00,110.535,110.54,110.535,110.535,88800000.0
2008-08-15 21:29:00,110.535,110.54,110.535,110.535,49200000.0
2008-08-15 21:30:00,110.535,110.535,110.535,110.535,28300000.0
2008-08-15 21:31:00,110.54,110.54,110.52,110.525,232500000.0
2008-08-15 21:32:00,110.525,110.53,110.51,110.525,182800000.0
2008-08-15 21:33:00,110.53,110.53,110.525,110.525,44800000.0
2008-08-15 21:34:00,110.525,110.525,110.51,110.51,107100001.0
2008-08-15 21:35:00,110.51,110.515,110.51,110.515,39400001.0
2008-08-15 21:36:00,110.52,110.52,110.52,110.52,46800000.0
2008-08-15 21:37:00,110.52,110.52,110.52,110.52,35400000.0
2008-08-15 21:38:00,110.515,110.52,110.515,110.52,46800000.0
2008-08-15 21:39:00,110.52,110.52,110.51,110.51,67500001.0
2008-08-15 21:40:00,110.515,110.515,110.51,110.51,124400000.0
2008-08-15 21:41:00,110.515,110.515,110.495,110.495,108999999.0
2008-08-15 21:42:00,110.495,110.51,110.495,110.505,174700001.0
2008-08-15 21:43:00,110.5,110.5,110.485,110.495,200900000.0
2008-08-15 21:44:00,110.49,110.495,110.49,110.49,58200000.0
2008-08-15 21:45:00,110.49,110.495,110.48,110.495,159900000.0
2008-08-15 21:46:00,110.495,110.5,110.49,110.49,210100000.0
2008-08-15 21:47:00,110.49,110.49,110.485,110.49,66400000.0
2008-08-15 21:48:00,110.495,110.495,110.49,110.495,36200000.0
2008-08-15 21:49:00,110.5,110.5,110.49,110.49,59600000.0
2008-08-15 21:50:00,110.495,110.51,110.495,110.495,123500000.0
2008-08-15 21:51:00,110.5,110.505,110.48,110.48,348200000.0
2008-08-15 21:52:00,110.48,110.49,110.48,110.49,211100000.0
2008-08-15 21:53:00,110.5,110.5,110.49,110.5,276300003.0
2008-08-15 21:54:00,110.5,110.515,110.5,110.51,192700000.0
2008-08-15 21:55:00,110.51,110.52,110.51,110.51,139699999.0
2008-08-15 21:56:00,110.51,110.52,110.49,110.505,483100001.0
2008-08-15 21:57:00,110.505,110.515,110.495,110.505,269500002.0
2008-08-15 21:58:00,110.51,110.52,110.505,110.51,348199998.0
2008-08-15 21:59:00,110.51,110.52,110.51,110.51,165500001.0
2008-08-15 22:00:00,110.51,110.52,110.51,110.52,344700001.0
2008-08-15 22:01:00,110.515,110.515,110.49,110.5,347300000.0
2008-08-15 22:02:00,110.5,110.5,110.48,110.48,180000000.0
2008-08-15 22:03:00,110.48,110.48,110.47,110.47,44200000.0
2008-08-15 22:04:00,110.47,110.475,110.465,110.475,87700000.0
2008-08-15 22:05:00,110.48,110.48,110.455,110.455,209800002.0
2008-08-15 22:06:00,110.455,110.46,110.45,110.455,93900000.0
2008-08-15 22:07:00,110.465,110.47,110.465,110.465,60300000.0
2008-08-15 22:08:00,110.465,110.475,110.465,110.47,143900000.0
2008-08-15 22:09:00,110.47,110.47,110.46,110.46,146200000.0
2008-08-15 22:10:00,110.46,110.495,110.46,110.49,227400001.0
2008-08-15 22:11:00,110.485,110.49,110.48,110.49,62100000.0
2008-08-15 22:12:00,110.49,110.49,110.48,110.48,71000001.0
2008-08-15 22:13:00,110.485,110.485,110.48,110.48,41200000.0
2008-08-15 22:14:00,110.48,110.485,110.48,110.485,115400000.0
2008-08-15 22:15:00,110.485,110.485,110.48,110.485,85200000.0
2008-08-15 22:16:00,110.485,110.485,110.485,110.485,12800000.0
2008-08-15 22:17:00,110.485,110.5,110.485,110.5,79400000.0
2008-08-15 22:18:00,110.505,110.51,110.5,110.51,349000000.0
2008-08-15 22:19:00,110.51,110.51,110.48,110.48,331199999.0
2008-08-15 22:20:00,110.48,110.51,110.48,110.5,165300000.0
2008-08-15 22:21:00,110.49,110.49,110.465,110.47,181700001.0
2008-08-15 22:22:00,110.47,110.475,110.465,110.47,164900000.0
2008-08-15 22:23:00,110.47,110.475,110.47,110.47,235700000.0
2008-08-15 22:24:00,110.47,110.47,110.455,110.46,156000000.0
2008-08-15 22:25:00,110.465,110.465,110.465,110.465,64000000.0
2008-08-15 22:26:00,110.465,110.465,110.465,110.465,12800000.0
2008-08-15 22:27:00,110.465,110.47,110.465,110.47,62000000.0
2008-08-15 22:28:00,110.465,110.475,110.465,110.475,62000000.0
2008-08-15 22:29:00,110.475,110.485,110.47,110.47,267800001.0
2008-08-15 22:30:00,110.47,110.48,110.47,110.475,119700000.0
2008-08-15 22:31:00,110.475,110.485,110.475,110.48,50900000.0
2008-08-15 22:32:00,110.475,110.48,110.475,110.48,45500000.0
2008-08-15 22:33:00,110.475,110.48,110.475,110.48,59000000.0
2008-08-15 22:34:00,110.48,110.495,110.475,110.485,222600001.0
2008-08-15 22:35:00,110.485,110.51,110.485,110.5,253600000.0
2008-08-15 22:36:00,110.5,110.5,110.485,110.49,90100000.0
2008-08-15 22:37:00,110.49,110.49,110.485,110.49,37400000.0
2008-08-15 22:38:00,110.49,110.49,110.49,110.49,9100000.0
2008-08-15 22:39:00,110.49,110.5,110.49,110.5,59300000.0
2008-08-15 22:40:00,110.49,110.5,110.485,110.495,144800000.0
2008-08-15 22:41:00,110.495,110.5,110.485,110.5,51000000.0
2008-08-15 22:42:00,110.5,110.5,110.49,110.5,58400000.0
2008-08-15 22:43:00,110.5,110.51,110.49,110.51,156100000.0
2008-08-15 22:44:00,110.51,110.51,110.495,110.505,141900000.0
2008-08-15 22:45:00,110.5,110.5,110.49,110.5,149999999.0
2008-08-15 22:46:00,110.5,110.5,110.485,110.485,31100000.0
2008-08-15 22:47:00,110.49,110.49,110.48,110.48,143400000.0
2008-08-15 22:48:00,110.475,110.48,110.47,110.475,43400000.0
2008-08-15 22:49:00,110.475,110.475,110.475,110.475,6400000.0
2008-08-15 22:50:00,110.48,110.48,110.48,110.48,12800000.0
2008-08-15 22:51:00,110.475,110.485,110.47,110.48,114999999.0
2008-08-15 22:52:00,110.48,110.485,110.475,110.48,116600000.0
2008-08-15 22:53:00,110.485,110.5,110.48,110.5,128400000.0
2008-08-15 22:54:00,110.5,110.51,110.475,110.48,189700000.0
2008-08-15 22:55:00,110.48,110.48,110.48,110.48,6400000.0
2008-08-15 22:56:00,110.49,110.49,110.485,110.49,38400000.0
2008-08-15 22:57:00,110.49,110.505,110.475,110.49,288800000.0
2008-08-15 22:58:00,110.49,110.5,110.47,110.48,66400000.0
2008-08-15 22:59:00,110.49,110.5,110.48,110.49,143200000.0
2008-08-17 23:00:00,110.51,110.51,110.51,110.51,23700001.0
2008-08-17 23:01:00,110.51,110.51,110.5,110.5,45300001.0
2008-08-17 23:02:00,110.51,110.54,110.5,110.515,203500001.0
2008-08-17 23:03:00,110.535,110.54,110.535,110.54,23600000.0
2008-08-17 23:04:00,110.53,110.53,110.53,110.53,23700001.0
2008-08-17 23:05:00,110.53,110.53,110.495,110.495,69800000.0
2008-08-17 23:06:00,110.51,110.51,110.5,110.5,25700001.0
2008-08-17 23:09:00,110.5,110.5,110.5,110.5,25800001.0
2008-08-17 23:10:00,110.5,110.51,110.5,110.51,24700001.0
2008-08-17 23:11:00,110.51,110.52,110.51,110.51,5800000.0
2008-08-17 23:12:00,110.51,110.51,110.51,110.51,7500000.0
2008-08-17 23:13:00,110.51,110.52,110.51,110.51,13200000.0
2008-08-17 23:14:00,110.52,110.52,110.5,110.5,5200000.0
2008-08-17 23:15:00,110.5,110.5,110.475,110.495,5200000.0
2008-08-17 23:16:00,110.5,110.5,110.5,110.5,7400000.0
2008-08-17 23:17:00,110.5,110.5,110.5,110.5,4300000.0
2008-08-17 23:18:00,110.5,110.5,110.5,110.5,2100000.0
2008-08-17 23:19:00,110.5,110.5,110.5,110.5,4800000.0
2008-08-17 23:20:00,110.5,110.51,110.5,110.51,9000000.0
2008-08-17 23:21:00,110.5,110.5,110.5,110.5,12400000.0
2008-08-17 23:22:00,110.51,110.51,110.5,110.5,8000000.0
2008-08-17 23:23:00,110.5,110.5,110.5,110.5,7000000.0
2008-08-17 23:26:00,110.5,110.5,110.5,110.5,4800000.0
2008-08-17 23:27:00,110.5,110.5,110.5,110.5,4800000.0
2008-08-17 23:30:00,110.5,110.51,110.5,110.51,57499999.0
2008-08-17 23:31:00,110.51,110.51,110.51,110.51,7800000.0
2008-08-17 23:32:00,110.51,110.51,110.5,110.5,9400000.0
2008-08-17 23:33:00,110.5,110.5,110.49,110.5,49500000.0
2008-08-17 23:34:00,110.5,110.51,110.5,110.51,5300000.0
2008-08-17 23:36:00,110.51,110.51,110.51,110.51,2600000.0
2008-08-17 23:41:00,110.51,110.51,110.5,110.5,9100000.0
2008-08-17 23:42:00,110.5,110.5,110.48,110.5,41800000.0
2008-08-17 23:44:00,110.5,110.5,110.5,110.5,11300000.0
2008-08-17 23:45:00,110.5,110.5,110.5,110.5,2700000.0
2008-08-17 23:46:00,110.5,110.51,110.5,110.51,66400000.0
2008-08-17 23:49:00,110.51,110.51,110.5,110.5,35100000.0
2008-08-17 23:50:00,110.5,110.51,110.5,110.5,109500000.0
2008-08-17 23:51:00,110.5,110.51,110.46,110.46,216700000.0
2008-08-17 23:52:00,110.47,110.5,110.47,110.5,31200000.0
2008-08-17 23:53:00,110.5,110.5,110.5,110.5,10800000.0
2008-08-17 23:55:00,110.5,110.5,110.46,110.46,50600001.0
2008-08-17 23:56:00,110.46,110.46,110.46,110.46,76600000.0
2008-08-17 23:59:00,110.46,110.46,110.46,110.46,32400000.0
2008-08-18 00:00:00,110.46,110.47,110.45,110.47,236000005.0
2008-08-18 00:01:00,110.47,110.47,110.47,110.47,33400000.0
2008-08-18 00:02:00,110.47,110.47,110.45,110.46,156899998.0
2008-08-18 00:03:00,110.46,110.47,110.45,110.46,308499998.0
2008-08-18 00:04:00,110.46,110.48,110.46,110.46,143700001.0
2008-08-18 00:05:00,110.47,110.47,110.46,110.46,36800000.0
2008-08-18 00:06:00,110.46,110.47,110.46,110.46,345700002.0
2008-08-18 00:07:00,110.46,110.47,110.46,110.46,360200000.0
2008-08-18 00:08:00,110.47,110.48,110.46,110.46,178900003.0
2008-08-18 00:09:00,110.46,110.46,110.45,110.46,183600004.0
2008-08-18 00:10:00,110.46,110.46,110.425,110.43,160300002.0
2008-08-18 00:11:00,110.43,110.43,110.43,110.43,62800001.0
2008-08-18 00:12:00,110.43,110.43,110.43,110.43,38800000.0
2008-08-18 00:13:00,110.43,110.44,110.43,110.43,140200001.0
2008-08-18 00:14:00,110.43,110.43,110.39,110.39,183500003.0
2008-08-18 00:15:00,110.4,110.4,110.39,110.39,198700002.0
2008-08-18 00:16:00,110.39,110.39,110.38,110.385,41600000.0
2008-08-18 00:17:00,110.38,110.38,110.38,110.38,151100003.0
2008-08-18 00:18:00,110.37,110.39,110.37,110.39,222800002.0
2008-08-18 00:19:00,110.39,110.4,110.38,110.38,172600000.0
2008-08-18 00:20:00,110.39,110.39,110.39,110.39,108799999.0
2008-08-18 00:21:00,110.39,110.4,110.38,110.38,130900001.0
2008-08-18 00:22:00,110.37,110.38,110.37,110.38,117200001.0
2008-08-18 00:23:00,110.37,110.37,110.37,110.37,59600001.0
2008-08-18 00:24:00,110.37,110.38,110.345,110.36,556000008.0
2008-08-18 00:25:00,110.36,110.37,110.36,110.36,263500002.0
2008-08-18 00:26:00,110.36,110.36,110.36,110.36,303200003.0
2008-08-18 00:27:00,110.36,110.36,110.33,110.34,210700003.0
2008-08-18 00:28:00,110.34,110.34,110.32,110.32,207400001.0
2008-08-18 00:29:00,110.32,110.32,110.31,110.32,93800000.0
2008-08-18 00:30:00,110.315,110.32,110.31,110.32,146300004.0
2008-08-18 00:31:00,110.31,110.34,110.31,110.34,148200000.0
2008-08-18 00:32:00,110.34,110.34,110.31,110.32,101300000.0
2008-08-18 00:33:00,110.31,110.32,110.31,110.32,75499999.0
2008-08-18 00:34:00,110.32,110.32,110.32,110.32,10500000.0
2008-08-18 00:35:00,110.31,110.36,110.3,110.35,206400001.0
2008-08-18 00:36:00,110.34,110.35,110.34,110.34,34200000.0
2008-08-18 00:37:00,110.34,110.34,110.33,110.33,42000001.0
2008-08-18 00:38:00,110.33,110.35,110.33,110.335,138200003.0
2008-08-18 00:39:00,110.34,110.34,110.33,110.34,52200000.0
2008-08-18 00:40:00,110.325,110.34,110.325,110.34,276900000.0
2008-08-18 00:41:00,110.34,110.355,110.34,110.35,167300000.0
2008-08-18 00:42:00,110.35,110.36,110.34,110.34,133300001.0
2008-08-18 00:43:00,110.34,110.34,110.34,110.34,28000000.0
2008-08-18 00:44:00,110.34,110.35,110.34,110.34,18300000.0
2008-08-18 00:45:00,110.34,110.34,110.33,110.33,149400000.0
2008-08-18 00:46:00,110.34,110.34,110.325,110.33,251800000.0
2008-08-18 00:47:00,110.33,110.33,110.31,110.32,138100000.0
2008-08-18 00:48:00,110.32,110.32,110.31,110.31,103800000.0
2008-08-18 00:49:00,110.31,110.31,110.31,110.31,96600000.0
2008-08-18 00:50:00,110.32,110.32,110.31,110.31,53100000.0
2008-08-18 00:51:00,110.31,110.33,110.31,110.33,73400000.0
2008-08-18 00:52:00,110.33,110.33,110.32,110.33,95900000.0
2008-08-18 00:53:00,110.32,110.33,110.32,110.32,89800000.0
2008-08-18 00:54:00,110.32,110.335,110.32,110.32,157700000.0
2008-08-18 00:55:00,110.32,110.32,110.32,110.32,38000000.0
2008-08-18 00:56:00,110.33,110.34,110.32,110.34,341700001.0
2008-08-18 00:57:00,110.33,110.34,110.33,110.34,46800000.0
2008-08-18 00:58:00,110.34,110.35,110.33,110.34,166700000.0
2008-08-18 00:59:00,110.33,110.34,110.33,110.33,146400000.0
2008-08-18 01:00:00,110.33,110.33,110.32,110.32,41000000.0
2008-08-18 01:01:00,110.33,110.33,110.32,110.32,170200000.0
2008-08-18 01:02:00,110.32,110.33,110.32,110.33,65300000.0
2008-08-18 01:03:00,110.33,110.34,110.33,110.34,120600000.0
2008-08-18 01:04:00,110.34,110.35,110.34,110.34,225200000.0
2008-08-18 01:05:00,110.34,110.34,110.34,110.34,63900000.0
2008-08-18 01:06:00,110.34,110.34,110.34,110.34,133800000.0
2008-08-18 01:07:00,110.34,110.34,110.34,110.34,140400000.0
2008-08-18 01:08:00,110.34,110.34,110.32,110.33,206600000.0
2008-08-18 01:09:00,110.33,110.34,110.33,110.34,135100000.0
2008-08-18 01:10:00,110.33,110.35,110.325,110.34,126700000.0
2008-08-18 01:11:00,110.34,110.35,110.33,110.34,293399999.0
2008-08-18 01:12:00,110.34,110.34,110.34,110.34,72800000.0
2008-08-18 01:13:00,110.34,110.37,110.34,110.36,324500003.0
2008-08-18 01:14:00,110.36,110.37,110.35,110.35,223200000.0
2008-08-18 01:15:00,110.36,110.37,110.35,110.36,226900000.0
2008-08-18 01:16:00,110.35,110.37,110.35,110.36,148300000.0
2008-08-18 01:17:00,110.36,110.38,110.36,110.38,301900000.0
2008-08-18 01:18:00,110.38,110.39,110.37,110.39,204100000.0
2008-08-18 01:19:00,110.39,110.39,110.38,110.39,282500000.0
2008-08-18 01:20:00,110.39,110.39,110.37,110.37,217600000.0
2008-08-18 01:21:00,110.37,110.4,110.37,110.38,251200000.0
2008-08-18 01:22:00,110.38,110.39,110.38,110.38,271600000.0
2008-08-18 01:23:00,110.38,110.39,110.35,110.37,445500001.0
2008-08-18 01:24:00,110.37,110.37,110.34,110.36,881100011.0
2008-08-18 01:25:00,110.36,110.38,110.355,110.36,542500005.0
2008-08-18 01:26:00,110.36,110.38,110.36,110.37,346099997.0
2008-08-18 01:27:00,110.38,110.38,110.37,110.38,155200000.0
2008-08-18 01:28:00,110.37,110.37,110.36,110.37,221099999.0
2008-08-18 01:29:00,110.37,110.37,110.36,110.37,73500001.0
2008-08-18 01:30:00,110.37,110.37,110.36,110.36,107400000.0
2008-08-18 01:31:00,110.37,110.37,110.36,110.37,129000000.0
2008-08-18 01:32:00,110.37,110.4,110.36,110.38,174800000.0
2008-08-18 01:33:00,110.39,110.42,110.38,110.4,320700000.0
2008-08-18 01:34:00,110.4,110.4,110.38,110.4,140600000.0
2008-08-18 01:35:00,110.4,110.41,110.4,110.4,90800001.0
2008-08-18 01:36:00,110.4,110.4,110.39,110.39,125099999.0
2008-08-18 01:37:00,110.39,110.39,110.38,110.38,109300001.0
2008-08-18 01:38:00,110.375,110.39,110.37,110.39,189299999.0
2008-08-18 01:39:00,110.39,110.39,110.38,110.38,75200000.0
2008-08-18 01:40:00,110.38,110.38,110.375,110.38,60500000.0
2008-08-18 01:41:00,110.38,110.38,110.35,110.36,272900001.0
2008-08-18 01:42:00,110.36,110.36,110.33,110.33,412900000.0
2008-08-18 01:43:00,110.33,110.37,110.33,110.37,469600000.0
2008-08-18 01:44:00,110.37,110.37,110.35,110.36,234100000.0
2008-08-18 01:45:00,110.36,110.36,110.36,110.36,183500000.0
2008-08-18 01:46:00,110.36,110.36,110.35,110.35,69199997.0
2008-08-18 01:47:00,110.35,110.36,110.32,110.32,321499999.0
2008-08-18 01:48:00,110.32,110.32,110.28,110.29,1024900003.0
2008-08-18 01:49:00,110.3,110.31,110.29,110.31,453899999.0
2008-08-18 01:50:00,110.31,110.32,110.29,110.3,258300000.0
2008-08-18 01:51:00,110.3,110.3,110.275,110.29,325399998.0
2008-08-18 01:52:00,110.28,110.32,110.275,110.32,282499999.0
2008-08-18 01:53:00,110.32,110.34,110.32,110.33,242999998.0
2008-08-18 01:54:00,110.33,110.34,110.32,110.34,71900000.0
2008-08-18 01:55:00,110.34,110.38,110.34,110.37,620899999.0
2008-08-18 01:56:00,110.37,110.375,110.35,110.35,333000000.0
2008-08-18 01:57:00,110.35,110.35,110.33,110.33,320299999.0
2008-08-18 01:58:00,110.32,110.33,110.31,110.33,263000000.0
2008-08-18 01:59:00,110.33,110.33,110.33,110.33,64600000.0
2008-08-18 02:00:00,110.33,110.33,110.32,110.33,220000002.0
2008-08-18 02:01:00,110.32,110.33,110.3,110.3,766300002.0
2008-08-18 02:02:00,110.31,110.31,110.29,110.29,624900000.0
2008-08-18 02:03:00,110.29,110.32,110.29,110.32,477400000.0
2008-08-18 02:04:00,110.32,110.33,110.31,110.32,780600002.0
2008-08-18 02:05:00,110.32,110.33,110.31,110.31,447800004.0
2008-08-18 02:06:00,110.31,110.32,110.29,110.29,409500003.0
2008-08-18 02:07:00,110.29,110.29,110.24,110.25,1032400005.0
2008-08-18 02:08:00,110.25,110.26,110.23,110.23,724800001.0
2008-08-18 02:09:00,110.24,110.24,109.995,110.045,1334700001.0
2008-08-18 02:10:00,110.04,110.11,109.995,110.1,1250199996.0
2008-08-18 02:11:00,110.105,110.13,110.06,110.13,1377600009.0
2008-08-18 02:12:00,110.12,110.13,110.09,110.11,1127700009.0
2008-08-18 02:13:00,110.11,110.11,109.985,110.01,1270699999.0
2008-08-18 02:14:00,110.01,110.07,110.0,110.06,1195999996.0
2008-08-18 02:15:00,110.06,110.09,110.035,110.04,859100000.0
2008-08-18 02:16:00,110.04,110.04,110.015,110.025,1033399993.0
2008-08-18 02:17:00,110.025,110.07,110.02,110.05,646600000.0
2008-08-18 02:18:00,110.06,110.065,110.04,110.04,754599999.0
2008-08-18 02:19:00,110.045,110.055,110.04,110.045,288200000.0
2008-08-18 02:20:00,110.04,110.045,110.03,110.04,309100000.0
2008-08-18 02:21:00,110.04,110.04,109.965,110.01,1928000003.0
2008-08-18 02:22:00,110.01,110.03,109.99,110.0,2046299989.0
2008-08-18 02:23:00,110.0,110.01,109.99,110.01,1437399991.0
2008-08-18 02:24:00,110.01,110.01,109.99,110.01,901599997.0
2008-08-18 02:25:00,110.01,110.06,110.01,110.05,848100001.0
2008-08-18 02:26:00,110.05,110.06,110.04,110.05,479800001.0
2008-08-18 02:27:00,110.05,110.07,110.05,110.07,713999996.0
2008-08-18 02:28:00,110.07,110.095,110.07,110.07,771200002.0
2008-08-18 02:29:00,110.07,110.08,110.07,110.07,573600002.0
2008-08-18 02:30:00,110.075,110.085,110.035,110.045,540100000.0
2008-08-18 02:31:00,110.04,110.06,110.04,110.06,412900000.0
2008-08-18 02:32:00,110.06,110.13,110.06,110.11,712300002.0
2008-08-18 02:33:00,110.11,110.13,110.1,110.13,1648800001.0
2008-08-18 02:34:00,110.13,110.14,110.11,110.12,1332700001.0
2008-08-18 02:35:00,110.11,110.12,110.09,110.09,540400000.0
2008-08-18 02:36:00,110.09,110.09,110.065,110.09,965000004.0
2008-08-18 02:37:00,110.095,110.1,110.065,110.085,1272500005.0
2008-08-18 02:38:00,110.085,110.1,110.08,110.09,708800002.0
2008-08-18 02:39:00,110.09,110.1,110.08,110.09,750600006.0
2008-08-18 02:40:00,110.095,110.13,110.09,110.12,1005600000.0
2008-08-18 02:41:00,110.12,110.12,110.09,110.105,891800004.0
2008-08-18 02:42:00,110.105,110.11,110.1,110.1,529099990.0
2008-08-18 02:43:00,110.1,110.1,110.08,110.08,425800003.0
2008-08-18 02:44:00,110.08,110.11,110.08,110.11,644000001.0
2008-08-18 02:45:00,110.11,110.13,110.1,110.12,802199996.0
2008-08-18 02:46:00,110.12,110.14,110.12,110.13,844799999.0
2008-08-18 02:47:00,110.13,110.13,110.12,110.13,356100000.0
2008-08-18 02:48:00,110.14,110.14,110.12,110.12,590599992.0
2008-08-18 02:49:00,110.12,110.125,110.11,110.11,1113000011.0
2008-08-18 02:50:00,110.11,110.12,110.11,110.12,512300006.0
2008-08-18 02:51:00,110.11,110.12,110.105,110.12,949000004.0
2008-08-18 02:52:00,110.12,110.15,110.12,110.15,853299998.0
2008-08-18 02:53:00,110.15,110.17,110.14,110.16,1807599993.0
2008-08-18 02:54:00,110.16,110.17,110.15,110.15,699899991.0
2008-08-18 02:55:00,110.15,110.18,110.14,110.175,1585900000.0
2008-08-18 02:56:00,110.175,110.18,110.17,110.17,1173900005.0
2008-08-18 02:57:00,110.17,110.19,110.17,110.185,721200000.0
2008-08-18 02:58:00,110.19,110.22,110.185,110.2,1140799995.0
2008-08-18 02:59:00,110.2,110.205,110.18,110.19,1695000004.0
2008-08-18 03:00:00,110.19,110.195,110.155,110.17,1324000005.0
2008-08-18 03:01:00,110.16,110.18,110.16,110.18,1087700000.0
2008-08-18 03:02:00,110.18,110.18,110.17,110.17,626300000.0
2008-08-18 03:03:00,110.17,110.185,110.17,110.18,149999999.0
2008-08-18 03:04:00,110.18,110.185,110.18,110.185,341000002.0
2008-08-18 03:05:00,110.185,110.19,110.17,110.185,856099998.0
2008-08-18 03:06:00,110.19,110.21,110.19,110.205,467900000.0
2008-08-18 03:07:00,110.2,110.26,110.2,110.26,1508400000.0
2008-08-18 03:08:00,110.26,110.27,110.26,110.26,291300001.0
2008-08-18 03:09:00,110.26,110.3,110.26,110.28,1100500009.0
2008-08-18 03:10:00,110.28,110.29,110.28,110.29,701500003.0
2008-08-18 03:11:00,110.29,110.3,110.285,110.295,342600001.0
2008-08-18 03:12:00,110.285,110.29,110.28,110.285,566200001.0
2008-08-18 03:13:00,110.285,110.32,110.27,110.32,834500004.0
2008-08-18 03:14:00,110.32,110.37,110.3,110.36,1518500003.0
2008-08-18 03:15:00,110.36,110.36,110.33,110.34,1058300007.0
2008-08-18 03:16:00,110.335,110.36,110.33,110.34,1879700010.0
2008-08-18 03:17:00,110.34,110.34,110.275,110.285,1054699999.0
2008-08-18 03:18:00,110.29,110.3,110.27,110.27,1460000002.0
2008-08-18 03:19:00,110.27,110.28,110.26,110.26,924300008.0
2008-08-18 03:20:00,110.255,110.26,110.22,110.23,1274600001.0
2008-08-18 03:21:00,110.23,110.25,110.22,110.24,1093999998.0
2008-08-18 03:22:00,110.24,110.24,110.23,110.23,628899995.0
2008-08-18 03:23:00,110.23,110.23,110.22,110.22,481900004.0
2008-08-18 03:24:00,110.23,110.24,110.22,110.23,767100005.0
2008-08-18 03:25:00,110.23,110.295,110.23,110.28,1177900001.0
2008-08-18 03:26:00,110.285,110.29,110.24,110.26,1340900011.0
2008-08-18 03:27:00,110.25,110.27,110.25,110.265,737899999.0
2008-08-18 03:28:00,110.265,110.285,110.26,110.275,381700000.0
2008-08-18 03:29:00,110.28,110.29,110.27,110.29,136799995.0
2008-08-18 03:30:00,110.29,110.305,110.29,110.3,423500004.0
2008-08-18 03:31:00,110.3,110.32,110.285,110.29,621499999.0
2008-08-18 03:32:00,110.295,110.3,110.29,110.295,374900001.0
2008-08-18 03:33:00,110.295,110.305,110.295,110.3,106700001.0
2008-08-18 03:34:00,110.3,110.305,110.3,110.3,194000001.0
2008-08-18 03:35:00,110.3,110.305,110.295,110.295,386400007.0
2008-08-18 03:36:00,110.295,110.295,110.29,110.29,87900000.0
2008-08-18 03:37:00,110.29,110.29,110.28,110.28,297800000.0
2008-08-18 03:38:00,110.28,110.28,110.24,110.25,569200000.0
2008-08-18 03:39:00,110.25,110.27,110.245,110.26,692800001.0
2008-08-18 03:40:00,110.26,110.26,110.25,110.25,368900000.0
2008-08-18 03:41:00,110.25,110.255,110.245,110.255,763500000.0
2008-08-18 03:42:00,110.26,110.26,110.25,110.25,138000001.0
2008-08-18 03:43:00,110.25,110.25,110.245,110.25,317500008.0
2008-08-18 03:44:00,110.245,110.255,110.245,110.25,241399997.0
2008-08-18 03:45:00,110.25,110.26,110.245,110.25,770100001.0
2008-08-18 03:46:00,110.25,110.26,110.25,110.26,320000000.0
2008-08-18 03:47:00,110.26,110.26,110.26,110.26,159400004.0
2008-08-18 03:48:00,110.26,110.26,110.26,110.26,65400000.0
2008-08-18 03:49:00,110.26,110.26,110.25,110.25,620000003.0
2008-08-18 03:50:00,110.24,110.24,110.215,110.215,579799999.0
2008-08-18 03:51:00,110.22,110.24,110.22,110.23,546100002.0
2008-08-18 03:52:00,110.23,110.24,110.22,110.24,594600007.0
2008-08-18 03:53:00,110.24,110.24,110.23,110.24,910199995.0
2008-08-18 03:54:00,110.24,110.245,110.23,110.23,185800001.0
2008-08-18 03:55:00,110.23,110.24,110.23,110.24,498700002.0
2008-08-18 03:56:00,110.24,110.25,110.24,110.24,243699998.0
2008-08-18 03:57:00,110.24,110.24,110.24,110.24,387400001.0
2008-08-18 03:58:00,110.24,110.25,110.24,110.25,347200007.0
2008-08-18 03:59:00,110.25,110.26,110.25,110.26,545200003.0
2008-08-18 04:00:00,110.26,110.26,110.26,110.26,96800000.0
2008-08-18 04:01:00,110.26,110.26,110.26,110.26,52500000.0
2008-08-18 04:02:00,110.26,110.28,110.26,110.28,579000001.0
2008-08-18 04:03:00,110.27,110.3,110.27,110.29,365199999.0
2008-08-18 04:04:00,110.295,110.3,110.29,110.29,419000000.0
2008-08-18 04:05:00,110.29,110.29,110.29,110.29,243600002.0
2008-08-18 04:06:00,110.29,110.33,110.29,110.32,450700000.0
2008-08-18 04:07:00,110.32,110.32,110.29,110.295,408499999.0
2008-08-18 04:08:00,110.29,110.31,110.29,110.3,681099998.0
2008-08-18 04:09:00,110.3,110.31,110.3,110.3,1057300000.0
2008-08-18 04:10:00,110.3,110.3,110.29,110.29,462799999.0
2008-08-18 04:11:00,110.3,110.3,110.28,110.28,413000000.0
2008-08-18 04:12:00,110.28,110.28,110.28,110.28,117900001.0
2008-08-18 04:13:00,110.27,110.275,110.27,110.27,274399991.0
2008-08-18 04:14:00,110.27,110.28,110.26,110.28,464199995.0
2008-08-18 04:15:00,110.28,110.29,110.27,110.29,229200000.0
2008-08-18 04:16:00,110.28,110.29,110.28,110.28,574300000.0
2008-08-18 04:17:00,110.28,110.28,110.28,110.28,80000000.0
2008-08-18 04:18:00,110.28,110.28,110.28,110.28,141600000.0
2008-08-18 04:19:00,110.28,110.29,110.28,110.29,34500000.0
2008-08-18 04:20:00,110.29,110.29,110.28,110.28,157499999.0
2008-08-18 04:21:00,110.27,110.27,110.25,110.26,671599996.0
2008-08-18 04:22:00,110.26,110.26,110.25,110.26,285699999.0
2008-08-18 04:23:00,110.255,110.26,110.24,110.26,917100004.0
2008-08-18 04:24:00,110.27,110.28,110.26,110.28,272200002.0
2008-08-18 04:25:00,110.27,110.28,110.27,110.28,88300001.0
2008-08-18 04:26:00,110.28,110.28,110.27,110.27,413100000.0
2008-08-18 04:27:00,110.28,110.29,110.28,110.29,128900000.0
2008-08-18 04:28:00,110.29,110.29,110.28,110.28,174100000.0
2008-08-18 04:29:00,110.28,110.28,110.275,110.28,292200000.0
2008-08-18 04:30:00,110.28,110.28,110.27,110.27,348000003.0
2008-08-18 04:31:00,110.27,110.27,110.24,110.24,739599999.0
2008-08-18 04:32:00,110.24,110.25,110.24,110.25,341000000.0
2008-08-18 04:33:00,110.25,110.26,110.25,110.26,207200000.0
2008-08-18 04:34:00,110.25,110.26,110.24,110.25,483800000.0
2008-08-18 04:35:00,110.25,110.26,110.25,110.26,592299997.0
2008-08-18 04:36:00,110.26,110.26,110.26,110.26,32400000.0
2008-08-18 04:37:00,110.26,110.26,110.25,110.25,329300006.0
2008-08-18 04:38:00,110.25,110.25,110.23,110.23,341700000.0
2008-08-18 04:39:00,110.23,110.23,110.21,110.22,1047399996.0
2008-08-18 04:40:00,110.22,110.22,110.195,110.195,264900000.0
2008-08-18 04:41:00,110.19,110.19,110.19,110.19,330800003.0
2008-08-18 04:42:00,110.195,110.2,110.19,110.19,590700002.0
2008-08-18 04:43:00,110.19,110.22,110.19,110.215,597999992.0
2008-08-18 04:44:00,110.215,110.23,110.21,110.22,619099995.0
2008-08-18 04:45:00,110.22,110.22,110.215,110.215,171700002.0
2008-08-18 04:46:00,110.22,110.23,110.22,110.22,347299998.0
2008-08-18 04:47:00,110.22,110.22,110.215,110.22,108600000.0
2008-08-18 04:48:00,110.22,110.22,110.2,110.2,284299999.0
2008-08-18 04:49:00,110.205,110.22,110.2,110.22,271700000.0
2008-08-18 04:50:00,110.22,110.24,110.22,110.23,554000001.0
2008-08-18 04:51:00,110.23,110.23,110.23,110.23,247100002.0
2008-08-18 04:52:00,110.23,110.23,110.23,110.23,165000000.0
2008-08-18 04:53:00,110.23,110.23,110.22,110.22,188400001.0
2008-08-18 04:54:00,110.23,110.23,110.23,110.23,192000000.0
2008-08-18 04:55:00,110.23,110.23,110.22,110.23,446700000.0
2008-08-18 04:56:00,110.23,110.23,110.22,110.22,423899996.0
2008-08-18 04:57:00,110.22,110.22,110.21,110.21,181700000.0
2008-08-18 04:58:00,110.21,110.21,110.2,110.2,531900004.0
2008-08-18 04:59:00,110.2,110.2,110.2,110.2,74100000.0
2008-08-18 05:00:00,110.2,110.22,110.2,110.2,660399998.0
2008-08-18 05:01:00,110.2,110.21,110.195,110.195,491900002.0
2008-08-18 05:02:00,110.2,110.2,110.16,110.18,517200002.0
2008-08-18 05:03:00,110.17,110.18,110.16,110.175,421899998.0
2008-08-18 05:04:00,110.18,110.18,110.145,110.15,1316900001.0
2008-08-18 05:05:00,110.15,110.16,110.145,110.16,888700001.0
2008-08-18 05:06:00,110.16,110.17,110.155,110.16,626300000.0
2008-08-18 05:07:00,110.16,110.17,110.155,110.16,389899993.0
2008-08-18 05:08:00,110.16,110.17,110.155,110.165,494299996.0
2008-08-18 05:09:00,110.17,110.17,110.16,110.17,122400005.0
2008-08-18 05:10:00,110.17,110.17,110.155,110.155,332799999.0
2008-08-18 05:11:00,110.15,110.16,110.145,110.15,256600001.0
2008-08-18 05:12:00,110.15,110.16,110.14,110.15,558700003.0
2008-08-18 05:13:00,110.16,110.17,110.15,110.17,382900000.0
2008-08-18 05:14:00,110.17,110.175,110.16,110.16,229100000.0
2008-08-18 05:15:00,110.16,110.175,110.16,110.17,310500000.0
2008-08-18 05:16:00,110.17,110.17,110.16,110.16,412100003.0
2008-08-18 05:17:00,110.16,110.16,110.15,110.16,191999999.0
2008-08-18 05:18:00,110.16,110.16,110.15,110.15,74599999.0
2008-08-18 05:19:00,110.15,110.155,110.145,110.15,223800002.0
2008-08-18 05:20:00,110.15,110.16,110.14,110.155,392400006.0
2008-08-18 05:21:00,110.16,110.16,110.155,110.155,13800000.0
2008-08-18 05:22:00,110.155,110.16,110.14,110.15,170199999.0
2008-08-18 05:23:00,110.15,110.15,110.14,110.14,326499998.0
2008-08-18 05:24:00,110.14,110.15,110.14,110.15,474300001.0
2008-08-18 05:25:00,110.15,110.15,110.15,110.15,61900000.0
2008-08-18 05:26:00,110.145,110.15,110.13,110.13,772100000.0
2008-08-18 05:27:00,110.13,110.14,110.12,110.14,499600003.0
2008-08-18 05:28:00,110.14,110.15,110.14,110.15,198700000.0
2008-08-18 05:29:00,110.15,110.155,110.145,110.155,19200000.0
2008-08-18 05:30:00,110.155,110.16,110.15,110.16,105600000.0
2008-08-18 05:31:00,110.16,110.16,110.16,110.16,121000000.0
2008-08-18 05:32:00,110.16,110.18,110.16,110.175,391400000.0
2008-08-18 05:33:00,110.18,110.18,110.18,110.18,212000000.0
2008-08-18 05:34:00,110.18,110.18,110.18,110.18,171000000.0
2008-08-18 05:35:00,110.18,110.18,110.18,110.18,125700000.0
2008-08-18 05:36:00,110.18,110.18,110.17,110.18,147900000.0
2008-08-18 05:37:00,110.18,110.185,110.17,110.18,252100000.0
2008-08-18 05:38:00,110.18,110.185,110.175,110.175,63400000.0
2008-08-18 05:39:00,110.175,110.18,110.17,110.17,425099994.0
2008-08-18 05:40:00,110.18,110.19,110.17,110.175,518099999.0
2008-08-18 05:41:00,110.175,110.175,110.16,110.16,335700005.0
2008-08-18 05:42:00,110.165,110.19,110.165,110.185,797400002.0
2008-08-18 05:43:00,110.19,110.19,110.17,110.17,540699999.0
2008-08-18 05:44:00,110.17,110.17,110.16,110.16,486399993.0
2008-08-18 05:45:00,110.16,110.16,110.15,110.16,498899999.0
2008-08-18 05:46:00,110.17,110.18,110.17,110.18,311900000.0
2008-08-18 05:47:00,110.18,110.18,110.16,110.17,734400001.0
2008-08-18 05:48:00,110.17,110.17,110.15,110.15,1398799997.0
2008-08-18 05:49:00,110.15,110.15,110.1,110.12,885799997.0
2008-08-18 05:50:00,110.12,110.13,110.12,110.13,557500004.0
2008-08-18 05:51:00,110.12,110.14,110.12,110.12,501300001.0
2008-08-18 05:52:00,110.12,110.125,110.12,110.12,555800001.0
2008-08-18 05:53:00,110.12,110.13,110.11,110.11,390900001.0
2008-08-18 05:54:00,110.11,110.115,110.105,110.11,166500000.0
2008-08-18 05:55:00,110.11,110.12,110.1,110.1,688199998.0
2008-08-18 05:56:00,110.1,110.12,110.1,110.11,800700001.0
2008-08-18 05:57:00,110.11,110.11,110.09,110.1,603899996.0
2008-08-18 05:58:00,110.1,110.11,110.1,110.1,184800000.0
2008-08-18 05:59:00,110.105,110.11,110.09,110.11,814099998.0
2008-08-18 06:00:00,110.11,110.17,110.11,110.17,1261300002.0
2008-08-18 06:01:00,110.17,110.17,110.16,110.17,954799999.0
2008-08-18 06:02:00,110.17,110.17,110.17,110.17,88300000.0
2008-08-18 06:03:00,110.17,110.17,110.16,110.16,292100003.0
2008-08-18 06:04:00,110.165,110.17,110.16,110.17,340900006.0
2008-08-18 06:05:00,110.165,110.165,110.16,110.16,308700000.0
2008-08-18 06:06:00,110.16,110.17,110.125,110.13,971300007.0
2008-08-18 06:07:00,110.125,110.15,110.12,110.14,638600005.0
2008-08-18 06:08:00,110.14,110.15,110.13,110.13,797700003.0
2008-08-18 06:09:00,110.13,110.16,110.12,110.16,815599996.0
2008-08-18 06:10:00,110.16,110.17,110.16,110.16,583300002.0
2008-08-18 06:11:00,110.165,110.175,110.16,110.175,130900002.0
2008-08-18 06:12:00,110.17,110.175,110.15,110.155,389700000.0
2008-08-18 06:13:00,110.155,110.155,110.14,110.15,486199997.0
2008-08-18 06:14:00,110.15,110.16,110.15,110.16,437899991.0
2008-08-18 06:15:00,110.16,110.17,110.15,110.16,639199992.0
2008-08-18 06:16:00,110.16,110.17,110.15,110.15,723599995.0
2008-08-18 06:17:00,110.15,110.16,110.15,110.16,115200000.0
2008-08-18 06:18:00,110.16,110.16,110.13,110.13,342499996.0
2008-08-18 06:19:00,110.13,110.145,110.13,110.145,525400005.0
2008-08-18 06:20:00,110.145,110.15,110.12,110.13,597900001.0
2008-08-18 06:21:00,110.13,110.14,110.13,110.14,173500000.0
2008-08-18 06:22:00,110.14,110.15,110.14,110.15,213400002.0
2008-08-18 06:23:00,110.16,110.16,110.15,110.16,231000001.0
2008-08-18 06:24:00,110.16,110.16,110.16,110.16,88200000.0
2008-08-18 06:25:00,110.16,110.17,110.16,110.17,237200001.0
2008-08-18 06:26:00,110.17,110.17,110.17,110.17,183000001.0
2008-08-18 06:27:00,110.17,110.17,110.16,110.16,144400000.0
2008-08-18 06:28:00,110.16,110.165,110.15,110.16,211200001.0
2008-08-18 06:29:00,110.16,110.16,110.15,110.16,248400000.0
2008-08-18 06:30:00,110.16,110.18,110.16,110.17,421000000.0
2008-08-18 06:31:00,110.18,110.18,110.16,110.18,355800000.0
2008-08-18 06:32:00,110.18,110.19,110.18,110.18,462600001.0
2008-08-18 06:33:00,110.18,110.19,110.18,110.19,137600000.0
2008-08-18 06:34:00,110.19,110.19,110.18,110.18,701700010.0
2008-08-18 06:35:00,110.18,110.18,110.17,110.17,190599999.0
2008-08-18 06:36:00,110.17,110.17,110.16,110.16,113200000.0
2008-08-18 06:37:00,110.16,110.17,110.16,110.16,355799996.0
2008-08-18 06:38:00,110.17,110.18,110.17,110.18,195300002.0
2008-08-18 06:39:00,110.18,110.18,110.17,110.17,143300000.0
2008-08-18 06:40:00,110.17,110.175,110.17,110.17,469699997.0
2008-08-18 06:41:00,110.17,110.195,110.17,110.195,747399999.0
2008-08-18 06:42:00,110.19,110.215,110.19,110.21,590600002.0
2008-08-18 06:43:00,110.21,110.22,110.2,110.2,616100007.0
2008-08-18 06:44:00,110.2,110.21,110.19,110.2,307900002.0
2008-08-18 06:45:00,110.2,110.21,110.2,110.21,327400001.0
2008-08-18 06:46:00,110.21,110.23,110.21,110.22,904600014.0
2008-08-18 06:47:00,110.23,110.23,110.22,110.22,106700000.0
2008-08-18 06:48:00,110.23,110.25,110.23,110.23,561999998.0
2008-08-18 06:49:00,110.23,110.24,110.22,110.24,614199997.0
2008-08-18 06:50:00,110.24,110.24,110.23,110.23,242900001.0
2008-08-18 06:51:00,110.23,110.23,110.22,110.22,190900001.0
2008-08-18 06:52:00,110.22,110.22,110.2,110.21,259300001.0
2008-08-18 06:53:00,110.21,110.22,110.21,110.21,942600005.0
2008-08-18 06:54:00,110.21,110.22,110.21,110.22,207600000.0
2008-08-18 06:55:00,110.22,110.22,110.21,110.21,322600001.0
2008-08-18 06:56:00,110.215,110.215,110.2,110.21,154400000.0
2008-08-18 06:57:00,110.21,110.21,110.21,110.21,29400000.0
2008-08-18 06:58:00,110.21,110.25,110.21,110.25,700800000.0
2008-08-18 06:59:00,110.25,110.255,110.24,110.255,365699997.0
2008-08-18 07:00:00,110.26,110.26,110.23,110.24,813700001.0
2008-08-18 07:01:00,110.24,110.25,110.23,110.23,569900004.0
2008-08-18 07:02:00,110.23,110.24,110.23,110.24,212000000.0
2008-08-18 07:03:00,110.24,110.25,110.23,110.23,648799996.0
2008-08-18 07:04:00,110.23,110.23,110.22,110.22,404599998.0
2008-08-18 07:05:00,110.22,110.22,110.22,110.22,90600000.0
2008-08-18 07:06:00,110.22,110.22,110.21,110.21,287699999.0
2008-08-18 07:07:00,110.22,110.22,110.2,110.2,236599999.0
2008-08-18 07:08:00,110.2,110.2,110.19,110.2,674099999.0
2008-08-18 07:09:00,110.2,110.2,110.2,110.2,45400000.0
2008-08-18 07:10:00,110.2,110.21,110.2,110.2,359699999.0
2008-08-18 07:11:00,110.21,110.21,110.19,110.19,481200001.0
2008-08-18 07:12:00,110.19,110.2,110.19,110.2,297500000.0
2008-08-18 07:13:00,110.2,110.2,110.16,110.16,715860810.0
2008-08-18 07:14:00,110.17,110.17,110.15,110.15,1076600011.0
2008-08-18 07:15:00,110.15,110.16,110.15,110.16,600900006.0
2008-08-18 07:16:00,110.16,110.16,110.15,110.15,310200008.0
2008-08-18 07:17:00,110.15,110.15,110.15,110.15,102500000.0
2008-08-18 07:18:00,110.15,110.15,110.11,110.11,289400000.0
2008-08-18 07:19:00,110.12,110.13,110.12,110.12,206400000.0
2008-08-18 07:20:00,110.13,110.13,110.13,110.13,7400000.0
2008-08-18 07:21:00,110.13,110.13,110.12,110.13,369299994.0
2008-08-18 07:22:00,110.13,110.15,110.13,110.14,684599999.0
2008-08-18 07:23:00,110.15,110.15,110.11,110.12,525199995.0
2008-08-18 07:24:00,110.12,110.12,110.1,110.1,356199999.0
2008-08-18 07:25:00,110.1,110.12,110.1,110.11,190899999.0
2008-08-18 07:26:00,110.11,110.115,110.1,110.115,322599999.0
2008-08-18 07:27:00,110.11,110.12,110.11,110.12,227699999.0
2008-08-18 07:28:00,110.12,110.14,110.12,110.13,351099999.0
2008-08-18 07:29:00,110.13,110.14,110.12,110.135,199799997.0
2008-08-18 07:30:00,110.13,110.13,110.09,110.1,616799996.0
2008-08-18 07:31:00,110.1,110.1,110.08,110.09,373500000.0
2008-08-18 07:32:00,110.09,110.1,110.08,110.09,448999996.0
2008-08-18 07:33:00,110.09,110.09,110.09,110.09,79600000.0
2008-08-18 07:34:00,110.09,110.1,110.09,110.1,74200000.0
2008-08-18 07:35:00,110.1,110.13,110.1,110.13,163200000.0
2008-08-18 07:36:00,110.13,110.13,110.12,110.13,99099999.0
2008-08-18 07:37:00,110.13,110.14,110.125,110.13,70400001.0
2008-08-18 07:38:00,110.13,110.13,110.13,110.13,130600000.0
2008-08-18 07:39:00,110.13,110.13,110.12,110.13,352699997.0
2008-08-18 07:40:00,110.125,110.14,110.12,110.14,529700001.0
2008-08-18 07:41:00,110.14,110.14,110.13,110.13,48900000.0
2008-08-18 07:42:00,110.13,110.14,110.13,110.13,161900000.0
2008-08-18 07:43:00,110.13,110.16,110.13,110.16,195200000.0
2008-08-18 07:44:00,110.155,110.155,110.15,110.15,22300000.0
2008-08-18 07:45:00,110.16,110.16,110.15,110.15,54500000.0
2008-08-18 07:46:00,110.15,110.15,110.14,110.14,64700000.0
2008-08-18 07:47:00,110.15,110.15,110.11,110.12,311999998.0
2008-08-18 07:48:00,110.12,110.12,110.11,110.11,136900000.0
2008-08-18 07:49:00,110.11,110.11,110.11,110.11,16100000.0
2008-08-18 07:50:00,110.11,110.13,110.11,110.13,270600000.0
2008-08-18 07:51:00,110.13,110.13,110.12,110.13,342699998.0
2008-08-18 07:52:00,110.13,110.135,110.12,110.13,379299998.0
2008-08-18 07:53:00,110.13,110.13,110.12,110.13,200500000.0
2008-08-18 07:54:00,110.13,110.14,110.13,110.13,163800000.0
2008-08-18 07:55:00,110.13,110.13,110.12,110.12,172300000.0
2008-08-18 07:56:00,110.12,110.135,110.12,110.12,233000000.0
2008-08-18 07:57:00,110.125,110.13,110.11,110.115,564299996.0
2008-08-18 07:58:00,110.115,110.125,110.11,110.12,425499995.0
2008-08-18 07:59:00,110.13,110.15,110.13,110.15,361100000.0
2008-08-18 08:00:00,110.15,110.17,110.15,110.16,499799999.0
2008-08-18 08:01:00,110.17,110.18,110.16,110.17,626500000.0
2008-08-18 08:02:00,110.17,110.17,110.13,110.15,581699998.0
2008-08-18 08:03:00,110.14,110.17,110.14,110.17,400299999.0
2008-08-18 08:04:00,110.17,110.17,110.16,110.16,223200001.0
2008-08-18 08:05:00,110.16,110.2,110.16,110.2,408400001.0
2008-08-18 08:06:00,110.2,110.21,110.18,110.2,880600001.0
2008-08-18 08:07:00,110.2,110.205,110.16,110.16,802700002.0
2008-08-18 08:08:00,110.16,110.2,110.16,110.2,516800000.0
2008-08-18 08:09:00,110.19,110.19,110.14,110.14,723000001.0
2008-08-18 08:10:00,110.14,110.19,110.14,110.19,563700000.0
2008-08-18 08:11:00,110.19,110.19,110.16,110.16,627699998.0
2008-08-18 08:12:00,110.17,110.18,110.17,110.17,582599999.0
2008-08-18 08:13:00,110.17,110.17,110.15,110.16,627500000.0
2008-08-18 08:14:00,110.16,110.17,110.14,110.17,735200002.0
2008-08-18 08:15:00,110.17,110.195,110.155,110.18,947299999.0
2008-08-18 08:16:00,110.185,110.195,110.18,110.18,562899999.0
2008-08-18 08:17:00,110.18,110.19,110.16,110.16,513399999.0
2008-08-18 08:18:00,110.16,110.18,110.15,110.16,852900001.0
2008-08-18 08:19:00,110.16,110.16,110.15,110.15,252800000.0
2008-08-18 08:20:00,110.15,110.18,110.15,110.18,413800000.0
2008-08-18 08:21:00,110.18,110.21,110.17,110.2,690299999.0
2008-08-18 08:22:00,110.21,110.21,110.19,110.195,557799999.0
2008-08-18 08:23:00,110.2,110.21,110.185,110.19,199300000.0
2008-08-18 08:24:00,110.18,110.18,110.145,110.15,935700001.0
2008-08-18 08:25:00,110.15,110.15,110.135,110.15,269400000.0
2008-08-18 08:26:00,110.14,110.15,110.13,110.135,742199998.0
2008-08-18 08:27:00,110.135,110.14,110.065,110.075,1113000001.0
2008-08-18 08:28:00,110.08,110.1,110.07,110.095,563199994.0
2008-08-18 08:29:00,110.095,110.1,110.09,110.1,531200003.0
2008-08-18 08:30:00,110.095,110.115,110.095,110.11,480399998.0
2008-08-18 08:31:00,110.11,110.12,110.09,110.1,338199998.0
2008-08-18 08:32:00,110.1,110.12,110.1,110.12,739900000.0
2008-08-18 08:33:00,110.12,110.15,110.115,110.13,547200001.0
2008-08-18 08:34:00,110.13,110.15,110.125,110.14,746900000.0
2008-08-18 08:35:00,110.14,110.17,110.14,110.17,812099997.0
2008-08-18 08:36:00,110.17,110.17,110.16,110.16,285500000.0
2008-08-18 08:37:00,110.16,110.16,110.14,110.14,428399999.0
2008-08-18 08:38:00,110.14,110.15,110.11,110.15,756499999.0
2008-08-18 08:39:00,110.15,110.15,110.135,110.14,378600000.0
2008-08-18 08:40:00,110.14,110.17,110.14,110.15,775099999.0
2008-08-18 08:41:00,110.15,110.18,110.15,110.17,756399997.0
2008-08-18 08:42:00,110.17,110.18,110.16,110.16,521700000.0
2008-08-18 08:43:00,110.16,110.21,110.16,110.17,852800000.0
2008-08-18 08:44:00,110.17,110.175,110.16,110.17,354400000.0
2008-08-18 08:45:00,110.17,110.18,110.145,110.17,613000000.0
2008-08-18 08:46:00,110.18,110.18,110.15,110.16,540800001.0
2008-08-18 08:47:00,110.16,110.16,110.12,110.12,897200000.0
2008-08-18 08:48:00,110.12,110.14,110.12,110.12,854899997.0
2008-08-18 08:49:00,110.12,110.13,110.09,110.11,887800000.0
2008-08-18 08:50:00,110.105,110.13,110.09,110.11,970399998.0
2008-08-18 08:51:00,110.11,110.12,110.1,110.1,573799996.0
2008-08-18 08:52:00,110.1,110.13,110.1,110.12,801899998.0
2008-08-18 08:53:00,110.12,110.13,110.12,110.13,317599999.0
2008-08-18 08:54:00,110.135,110.16,110.135,110.14,398800000.0
2008-08-18 08:55:00,110.14,110.14,110.115,110.13,606999999.0
2008-08-18 08:56:00,110.13,110.16,110.12,110.15,562400000.0
2008-08-18 08:57:00,110.15,110.15,110.11,110.12,428599999.0
2008-08-18 08:58:00,110.12,110.15,110.095,110.1,1048400002.0
2008-08-18 08:59:00,110.1,110.13,110.075,110.13,863200000.0
2008-08-18 09:00:00,110.12,110.12,110.09,110.1,835799997.0
2008-08-18 09:01:00,110.1,110.14,110.1,110.12,858699997.0
2008-08-18 09:02:00,110.12,110.17,110.12,110.17,529400003.0
2008-08-18 09:03:00,110.16,110.17,110.13,110.135,543300003.0
2008-08-18 09:04:00,110.135,110.16,110.135,110.155,526800009.0
2008-08-18 09:05:00,110.155,110.16,110.15,110.155,173400001.0
2008-08-18 09:06:00,110.16,110.16,110.155,110.155,114000000.0
2008-08-18 09:07:00,110.16,110.16,110.15,110.15,329700004.0
2008-08-18 09:08:00,110.15,110.17,110.15,110.16,640000002.0
2008-08-18 09:09:00,110.16,110.16,110.135,110.15,392600003.0
2008-08-18 09:10:00,110.15,110.15,110.125,110.125,444800000.0
2008-08-18 09:11:00,110.125,110.17,110.125,110.15,715100000.0
2008-08-18 09:12:00,110.15,110.15,110.13,110.15,479800000.0
2008-08-18 09:13:00,110.145,110.155,110.12,110.12,312300000.0
2008-08-18 09:14:00,110.12,110.14,110.11,110.115,330300000.0
2008-08-18 09:15:00,110.12,110.17,110.12,110.17,324000000.0
2008-08-18 09:16:00,110.17,110.175,110.15,110.17,558400000.0
2008-08-18 09:17:00,110.17,110.19,110.165,110.17,605600000.0
2008-08-18 09:18:00,110.165,110.18,110.16,110.17,287600000.0
2008-08-18 09:19:00,110.17,110.18,110.155,110.17,433400000.0
2008-08-18 09:20:00,110.17,110.17,110.145,110.145,418400000.0
2008-08-18 09:21:00,110.15,110.16,110.135,110.14,446299999.0
2008-08-18 09:22:00,110.135,110.16,110.12,110.15,606000000.0
2008-08-18 09:23:00,110.15,110.23,110.15,110.23,543000000.0
2008-08-18 09:24:00,110.23,110.3,110.22,110.27,865800000.0
2008-08-18 09:25:00,110.27,110.27,110.25,110.26,577300000.0
2008-08-18 09:26:00,110.26,110.3,110.255,110.295,979400000.0
2008-08-18 09:27:00,110.295,110.295,110.25,110.27,529700000.0
2008-08-18 09:28:00,110.28,110.28,110.26,110.26,291900000.0
2008-08-18 09:29:00,110.26,110.27,110.255,110.265,170700000.0
2008-08-18 09:30:00,110.26,110.265,110.235,110.235,153700000.0
2008-08-18 09:31:00,110.235,110.24,110.21,110.21,350000000.0
2008-08-18 09:32:00,110.215,110.22,110.21,110.22,196200000.0
2008-08-18 09:33:00,110.215,110.22,110.21,110.22,333400000.0
2008-08-18 09:34:00,110.22,110.23,110.22,110.225,119200000.0
2008-08-18 09:35:00,110.23,110.23,110.21,110.22,248600000.0
2008-08-18 09:36:00,110.215,110.225,110.2,110.2,464800000.0
2008-08-18 09:37:00,110.2,110.21,110.2,110.2,220700000.0
2008-08-18 09:38:00,110.2,110.21,110.2,110.205,488500000.0
2008-08-18 09:39:00,110.205,110.21,110.18,110.19,367700000.0
2008-08-18 09:40:00,110.19,110.19,110.18,110.19,232000000.0
2008-08-18 09:41:00,110.185,110.21,110.18,110.19,280499999.0
2008-08-18 09:42:00,110.185,110.205,110.18,110.19,289800000.0
2008-08-18 09:43:00,110.19,110.23,110.185,110.23,507899996.0
2008-08-18 09:44:00,110.23,110.24,110.22,110.225,555000000.0
2008-08-18 09:45:00,110.22,110.22,110.205,110.215,366900000.0
2008-08-18 09:46:00,110.21,110.22,110.21,110.22,460500000.0
2008-08-18 09:47:00,110.22,110.24,110.215,110.22,455299999.0
2008-08-18 09:48:00,110.22,110.22,110.22,110.22,91800000.0
2008-08-18 09:49:00,110.215,110.215,110.195,110.2,330800000.0
2008-08-18 09:50:00,110.2,110.22,110.195,110.22,332200000.0
2008-08-18 09:51:00,110.22,110.24,110.22,110.23,739499998.0
2008-08-18 09:52:00,110.23,110.265,110.23,110.24,747200000.0
2008-08-18 09:53:00,110.24,110.265,110.24,110.265,526400001.0
2008-08-18 09:54:00,110.26,110.26,110.24,110.245,551600001.0
2008-08-18 09:55:00,110.245,110.25,110.245,110.25,332000000.0
2008-08-18 09:56:00,110.25,110.255,110.245,110.255,433400000.0
2008-08-18 09:57:00,110.26,110.26,110.23,110.23,745600000.0
2008-08-18 09:58:00,110.23,110.26,110.23,110.26,561600000.0
2008-08-18 09:59:00,110.265,110.265,110.25,110.25,310100000.0
2008-08-18 10:00:00,110.25,110.25,110.215,110.23,467200000.0
2008-08-18 10:01:00,110.23,110.25,110.23,110.25,451499998.0
2008-08-18 10:02:00,110.25,110.25,110.24,110.245,475700000.0
2008-08-18 10:03:00,110.24,110.25,110.24,110.25,229200000.0
2008-08-18 10:04:00,110.25,110.25,110.24,110.24,75800000.0
2008-08-18 10:05:00,110.24,110.25,110.24,110.24,449500001.0
2008-08-18 10:06:00,110.24,110.245,110.22,110.23,754100000.0
2008-08-18 10:07:00,110.225,110.24,110.22,110.23,865499992.0
2008-08-18 10:08:00,110.235,110.255,110.23,110.25,446700001.0
2008-08-18 10:09:00,110.255,110.3,110.25,110.26,695300001.0
2008-08-18 10:10:00,110.26,110.26,110.22,110.25,416800001.0
2008-08-18 10:11:00,110.25,110.26,110.245,110.255,586300001.0
2008-08-18 10:12:00,110.255,110.265,110.25,110.255,274300000.0
2008-08-18 10:13:00,110.26,110.26,110.25,110.255,256700000.0
2008-08-18 10:14:00,110.25,110.275,110.225,110.26,1466800002.0
2008-08-18 10:15:00,110.25,110.29,110.24,110.285,1090700003.0
2008-08-18 10:16:00,110.29,110.3,110.28,110.29,864999997.0
2008-08-18 10:17:00,110.29,110.29,110.28,110.29,420500000.0
2008-08-18 10:18:00,110.29,110.29,110.28,110.28,238099999.0
2008-08-18 10:19:00,110.28,110.3,110.26,110.265,746100002.0
2008-08-18 10:20:00,110.27,110.27,110.25,110.25,508100000.0
2008-08-18 10:21:00,110.25,110.25,110.23,110.25,605100001.0
2008-08-18 10:22:00,110.25,110.265,110.23,110.23,1174799995.0
2008-08-18 10:23:00,110.23,110.24,110.22,110.22,734600000.0
2008-08-18 10:24:00,110.225,110.245,110.205,110.22,1061300001.0
2008-08-18 10:25:00,110.22,110.23,110.215,110.22,554600000.0
2008-08-18 10:26:00,110.22,110.22,110.21,110.21,325000001.0
2008-08-18 10:27:00,110.21,110.22,110.205,110.22,314600000.0
2008-08-18 10:28:00,110.22,110.23,110.2,110.22,582300000.0
2008-08-18 10:29:00,110.22,110.255,110.22,110.23,671600000.0
2008-08-18 10:30:00,110.23,110.25,110.23,110.24,552000001.0
2008-08-18 10:31:00,110.24,110.24,110.215,110.23,335300000.0
2008-08-18 10:32:00,110.23,110.235,110.205,110.23,723199999.0
2008-08-18 10:33:00,110.23,110.24,110.205,110.21,578900001.0
2008-08-18 10:34:00,110.21,110.21,110.14,110.155,812800001.0
2008-08-18 10:35:00,110.155,110.17,110.15,110.165,502200000.0
2008-08-18 10:36:00,110.165,110.18,110.125,110.14,932400000.0
2008-08-18 10:37:00,110.145,110.185,110.145,110.18,560499999.0
2008-08-18 10:38:00,110.18,110.19,110.16,110.18,646700001.0
2008-08-18 10:39:00,110.18,110.21,110.16,110.21,602800000.0
2008-08-18 10:40:00,110.21,110.21,110.185,110.185,525800004.0
2008-08-18 10:41:00,110.18,110.18,110.18,110.18,38300000.0
2008-08-18 10:42:00,110.185,110.22,110.185,110.21,263300000.0
2008-08-18 10:43:00,110.22,110.25,110.21,110.24,588800000.0
2008-08-18 10:44:00,110.24,110.24,110.225,110.235,295700000.0
2008-08-18 10:45:00,110.235,110.235,110.21,110.22,506300000.0
2008-08-18 10:46:00,110.22,110.235,110.22,110.23,638900001.0
2008-08-18 10:47:00,110.23,110.24,110.23,110.23,293200000.0
2008-08-18 10:48:00,110.23,110.23,110.21,110.22,1037100000.0
2008-08-18 10:49:00,110.22,110.225,110.22,110.22,316300000.0
2008-08-18 10:50:00,110.22,110.22,110.16,110.17,449599999.0
2008-08-18 10:51:00,110.18,110.21,110.18,110.2,770500002.0
2008-08-18 10:52:00,110.2,110.21,110.195,110.2,247000000.0
2008-08-18 10:53:00,110.2,110.22,110.2,110.21,377699998.0
2008-08-18 10:54:00,110.21,110.22,110.2,110.215,466000002.0
2008-08-18 10:55:00,110.215,110.24,110.21,110.23,266100000.0
2008-08-18 10:56:00,110.225,110.225,110.205,110.215,378700000.0
2008-08-18 10:57:00,110.215,110.22,110.215,110.215,94700000.0
2008-08-18 10:58:00,110.215,110.22,110.21,110.215,234700000.0
2008-08-18 10:59:00,110.215,110.23,110.21,110.225,482900001.0
2008-08-18 11:00:00,110.225,110.225,110.21,110.21,432600000.0
2008-08-18 11:01:00,110.21,110.23,110.21,110.22,461800000.0
2008-08-18 11:02:00,110.22,110.23,110.205,110.21,245099999.0
2008-08-18 11:03:00,110.2,110.205,110.2,110.205,17400000.0
2008-08-18 11:04:00,110.205,110.205,110.205,110.205,114400000.0
2008-08-18 11:05:00,110.205,110.22,110.205,110.205,272500000.0
2008-08-18 11:06:00,110.205,110.22,110.205,110.205,512200000.0
2008-08-18 11:07:00,110.205,110.21,110.2,110.205,138900000.0
2008-08-18 11:08:00,110.2,110.205,110.2,110.205,39200000.0
2008-08-18 11:09:00,110.205,110.21,110.205,110.205,104400000.0
2008-08-18 11:10:00,110.205,110.22,110.2,110.215,353800000.0
2008-08-18 11:11:00,110.215,110.22,110.21,110.22,200400000.0
2008-08-18 11:12:00,110.205,110.23,110.205,110.23,350799997.0
2008-08-18 11:13:00,110.23,110.24,110.21,110.24,431699998.0
2008-08-18 11:14:00,110.23,110.235,110.195,110.2,830399998.0
2008-08-18 11:15:00,110.2,110.21,110.175,110.185,637499999.0
2008-08-18 11:16:00,110.185,110.205,110.18,110.205,213400001.0
2008-08-18 11:17:00,110.205,110.21,110.2,110.21,167300002.0
2008-08-18 11:18:00,110.21,110.21,110.2,110.205,130800000.0
2008-08-18 11:19:00,110.205,110.205,110.205,110.205,56600000.0
2008-08-18 11:20:00,110.205,110.21,110.2,110.205,165200001.0
2008-08-18 11:21:00,110.195,110.205,110.195,110.205,224600001.0
2008-08-18 11:22:00,110.205,110.21,110.165,110.175,470500003.0
2008-08-18 11:23:00,110.165,110.195,110.165,110.185,601300001.0
2008-08-18 11:24:00,110.185,110.19,110.175,110.18,264700002.0
2008-08-18 11:25:00,110.18,110.18,110.16,110.17,327600000.0
2008-08-18 11:26:00,110.17,110.18,110.17,110.18,77600000.0
2008-08-18 11:28:00,110.18,110.19,110.175,110.185,212599999.0
2008-08-18 11:29:00,110.185,110.19,110.17,110.175,356200000.0
2008-08-18 11:30:00,110.175,110.185,110.17,110.17,152500000.0
2008-08-18 11:31:00,110.175,110.18,110.175,110.18,106900000.0
2008-08-18 11:32:00,110.18,110.19,110.175,110.18,277900000.0
2008-08-18 11:33:00,110.18,110.185,110.16,110.18,372699998.0
2008-08-18 11:34:00,110.18,110.19,110.17,110.175,322000001.0
2008-08-18 11:35:00,110.175,110.18,110.155,110.17,699899999.0
2008-08-18 11:36:00,110.17,110.175,110.165,110.175,321400000.0
2008-08-18 11:37:00,110.175,110.18,110.165,110.18,255699998.0
2008-08-18 11:38:00,110.18,110.18,110.155,110.17,291300000.0
2008-08-18 11:39:00,110.17,110.19,110.17,110.19,180700000.0
2008-08-18 11:40:00,110.195,110.205,110.185,110.19,424000000.0
2008-08-18 11:41:00,110.19,110.2,110.18,110.185,794399995.0
2008-08-18 11:42:00,110.185,110.19,110.17,110.18,680400004.0
2008-08-18 11:43:00,110.18,110.19,110.17,110.19,357700003.0
2008-08-18 11:44:00,110.19,110.2,110.19,110.19,630799999.0
2008-08-18 11:45:00,110.2,110.22,110.185,110.205,1097500009.0
2008-08-18 11:46:00,110.21,110.22,110.195,110.215,687600002.0
2008-08-18 11:47:00,110.215,110.22,110.205,110.215,224900002.0
2008-08-18 11:48:00,110.215,110.22,110.205,110.215,373000005.0
2008-08-18 11:49:00,110.215,110.225,110.205,110.22,646199999.0
2008-08-18 11:50:00,110.22,110.24,110.21,110.23,813400004.0
2008-08-18 11:51:00,110.235,110.255,110.205,110.225,1065400001.0
2008-08-18 11:52:00,110.225,110.225,110.225,110.225,72800000.0
2008-08-18 11:53:00,110.23,110.25,110.215,110.245,548799999.0
2008-08-18 11:54:00,110.25,110.25,110.23,110.25,466300000.0
2008-08-18 11:55:00,110.25,110.26,110.23,110.255,604900000.0
2008-08-18 11:56:00,110.255,110.255,110.22,110.24,305599999.0
2008-08-18 11:57:00,110.235,110.235,110.18,110.19,466500000.0
2008-08-18 11:58:00,110.185,110.21,110.175,110.21,498699999.0
2008-08-18 11:59:00,110.21,110.21,110.16,110.17,681200000.0
2008-08-18 12:00:00,110.17,110.18,110.17,110.18,243600000.0
2008-08-18 12:01:00,110.18,110.18,110.13,110.14,1016800000.0
2008-08-18 12:02:00,110.14,110.155,110.125,110.15,550400002.0
2008-08-18 12:03:00,110.155,110.2,110.15,110.17,1038300002.0
2008-08-18 12:04:00,110.17,110.185,110.17,110.185,133900000.0
2008-08-18 12:05:00,110.19,110.19,110.165,110.165,640700000.0
2008-08-18 12:06:00,110.17,110.17,110.16,110.165,305900000.0
2008-08-18 12:07:00,110.165,110.17,110.16,110.16,250700000.0
2008-08-18 12:08:00,110.16,110.19,110.16,110.165,447299998.0
2008-08-18 12:09:00,110.165,110.18,110.165,110.165,173200000.0
2008-08-18 12:10:00,110.165,110.22,110.165,110.195,747599999.0
2008-08-18 12:11:00,110.2,110.2,110.16,110.17,683599999.0
2008-08-18 12:12:00,110.17,110.19,110.17,110.185,635099999.0
2008-08-18 12:13:00,110.185,110.185,110.155,110.16,829300000.0
2008-08-18 12:14:00,110.165,110.18,110.15,110.175,454700000.0
2008-08-18 12:15:00,110.17,110.19,110.17,110.185,204400000.0
2008-08-18 12:16:00,110.19,110.19,110.19,110.19,340800000.0
2008-08-18 12:17:00,110.19,110.2,110.19,110.195,98400000.0
2008-08-18 12:18:00,110.2,110.22,110.185,110.22,451000000.0
2008-08-18 12:19:00,110.215,110.24,110.195,110.23,826700001.0
2008-08-18 12:20:00,110.23,110.23,110.21,110.21,280500000.0
2008-08-18 12:21:00,110.21,110.22,110.185,110.185,416200000.0
2008-08-18 12:22:00,110.185,110.205,110.18,110.19,897599997.0
2008-08-18 12:23:00,110.19,110.23,110.19,110.22,545199999.0
2008-08-18 12:24:00,110.22,110.23,110.21,110.225,388300000.0
2008-08-18 12:25:00,110.22,110.22,110.205,110.205,399500000.0
2008-08-18 12:26:00,110.205,110.25,110.205,110.235,685999999.0
2008-08-18 12:27:00,110.235,110.26,110.22,110.25,945800003.0
2008-08-18 12:28:00,110.25,110.26,110.23,110.25,590300001.0
2008-08-18 12:29:00,110.25,110.25,110.235,110.24,386299999.0
2008-08-18 12:30:00,110.24,110.24,110.23,110.23,253500000.0
2008-08-18 12:31:00,110.24,110.24,110.2,110.215,1006700000.0
2008-08-18 12:32:00,110.22,110.24,110.21,110.21,922000001.0
2008-08-18 12:33:00,110.21,110.23,110.2,110.205,998199998.0
2008-08-18 12:34:00,110.21,110.215,110.21,110.215,62400000.0
2008-08-18 12:35:00,110.215,110.245,110.21,110.24,533100000.0
2008-08-18 12:36:00,110.24,110.25,110.23,110.24,338499999.0
2008-08-18 12:37:00,110.24,110.26,110.235,110.26,308100000.0
2008-08-18 12:38:00,110.26,110.27,110.23,110.26,1148100003.0
2008-08-18 12:39:00,110.26,110.265,110.23,110.25,1014899998.0
2008-08-18 12:40:00,110.25,110.26,110.245,110.245,660500001.0
2008-08-18 12:41:00,110.25,110.27,110.22,110.235,766100000.0
2008-08-18 12:42:00,110.245,110.31,110.24,110.29,653399999.0
2008-08-18 12:43:00,110.29,110.295,110.27,110.275,535300000.0
2008-08-18 12:44:00,110.28,110.28,110.24,110.265,762599999.0
2008-08-18 12:45:00,110.26,110.275,110.25,110.26,985800004.0
2008-08-18 12:46:00,110.26,110.28,110.245,110.27,1144800001.0
2008-08-18 12:47:00,110.27,110.27,110.255,110.265,1053300000.0
2008-08-18 12:48:00,110.265,110.275,110.25,110.26,438699999.0
2008-08-18 12:49:00,110.26,110.28,110.255,110.28,487199999.0
2008-08-18 12:50:00,110.27,110.27,110.26,110.26,894400003.0
2008-08-18 12:51:00,110.26,110.265,110.24,110.25,454400000.0
2008-08-18 12:52:00,110.25,110.25,110.215,110.22,482600000.0
2008-08-18 12:53:00,110.22,110.22,110.205,110.22,495000000.0
2008-08-18 12:54:00,110.215,110.225,110.205,110.22,564199999.0
2008-08-18 12:55:00,110.22,110.24,110.22,110.22,389000001.0
2008-08-18 12:56:00,110.23,110.24,110.205,110.225,603199999.0
2008-08-18 12:57:00,110.23,110.24,110.23,110.24,63000000.0
2008-08-18 12:58:00,110.235,110.24,110.23,110.23,140100000.0
2008-08-18 12:59:00,110.23,110.245,110.22,110.24,896700002.0
2008-08-18 13:00:00,110.24,110.265,110.24,110.26,577500000.0
2008-08-18 13:01:00,110.255,110.28,110.25,110.25,846799998.0
2008-08-18 13:02:00,110.245,110.245,110.23,110.23,652700001.0
2008-08-18 13:03:00,110.24,110.245,110.185,110.195,824700001.0
2008-08-18 13:04:00,110.19,110.225,110.18,110.18,1166699998.0
2008-08-18 13:05:00,110.185,110.25,110.185,110.225,827100000.0
2008-08-18 13:06:00,110.225,110.25,110.21,110.225,916199999.0
2008-08-18 13:07:00,110.225,110.235,110.185,110.19,603699999.0
2008-08-18 13:08:00,110.19,110.22,110.185,110.22,607800000.0
2008-08-18 13:09:00,110.225,110.25,110.22,110.22,415400001.0
2008-08-18 13:10:00,110.23,110.28,110.225,110.275,773599999.0
2008-08-18 13:11:00,110.27,110.295,110.27,110.29,585799999.0
2008-08-18 13:12:00,110.285,110.29,110.265,110.275,320400001.0
2008-08-18 13:13:00,110.28,110.28,110.27,110.27,480000000.0
2008-08-18 13:14:00,110.27,110.29,110.27,110.28,200200000.0
2008-08-18 13:15:00,110.28,110.29,110.28,110.29,168600000.0
2008-08-18 13:16:00,110.285,110.29,110.26,110.265,316699999.0
2008-08-18 13:17:00,110.265,110.29,110.265,110.28,334000000.0
2008-08-18 13:18:00,110.28,110.29,110.28,110.29,145100000.0
2008-08-18 13:19:00,110.29,110.3,110.29,110.295,280200000.0
2008-08-18 13:20:00,110.295,110.305,110.285,110.305,333900000.0
2008-08-18 13:21:00,110.305,110.32,110.295,110.31,694300001.0
2008-08-18 13:22:00,110.31,110.36,110.31,110.33,1219699998.0
2008-08-18 13:23:00,110.34,110.34,110.32,110.325,177700000.0
2008-08-18 13:24:00,110.32,110.33,110.32,110.33,152900000.0
2008-08-18 13:25:00,110.33,110.35,110.33,110.34,159800000.0
2008-08-18 13:26:00,110.34,110.35,110.33,110.345,422099999.0
2008-08-18 13:27:00,110.345,110.355,110.345,110.35,246500000.0
2008-08-18 13:28:00,110.35,110.35,110.335,110.34,297700000.0
2008-08-18 13:29:00,110.34,110.36,110.34,110.355,403500000.0
2008-08-18 13:30:00,110.355,110.36,110.355,110.355,128700000.0
2008-08-18 13:31:00,110.355,110.355,110.355,110.355,66100000.0
2008-08-18 13:32:00,110.355,110.36,110.35,110.355,189500000.0
2008-08-18 13:33:00,110.36,110.36,110.32,110.32,563200000.0
2008-08-18 13:34:00,110.32,110.34,110.32,110.34,351600000.0
2008-08-18 13:35:00,110.34,110.36,110.33,110.335,323700000.0
2008-08-18 13:36:00,110.33,110.34,110.325,110.335,251900000.0
2008-08-18 13:37:00,110.335,110.355,110.33,110.355,403700000.0
2008-08-18 13:38:00,110.35,110.36,110.345,110.35,266900000.0
2008-08-18 13:39:00,110.35,110.36,110.35,110.355,120400000.0
2008-08-18 13:40:00,110.355,110.355,110.34,110.34,317600000.0
2008-08-18 13:41:00,110.34,110.345,110.34,110.345,241999999.0
2008-08-18 13:42:00,110.34,110.34,110.315,110.33,390800000.0
2008-08-18 13:43:00,110.33,110.33,110.29,110.305,588400000.0
2008-08-18 13:44:00,110.305,110.32,110.29,110.295,406299999.0
2008-08-18 13:45:00,110.295,110.3,110.29,110.29,288500000.0
2008-08-18 13:46:00,110.29,110.3,110.285,110.285,170300000.0
2008-08-18 13:47:00,110.285,110.285,110.27,110.27,499700002.0
2008-08-18 13:48:00,110.27,110.275,110.24,110.24,603700002.0
2008-08-18 13:49:00,110.24,110.26,110.23,110.24,846199999.0
2008-08-18 13:50:00,110.235,110.25,110.225,110.25,750499996.0
2008-08-18 13:51:00,110.25,110.26,110.245,110.25,542100004.0
2008-08-18 13:52:00,110.255,110.27,110.255,110.26,284200005.0
2008-08-18 13:53:00,110.26,110.28,110.26,110.28,354200005.0
2008-08-18 13:54:00,110.28,110.28,110.27,110.275,88500000.0
2008-08-18 13:55:00,110.275,110.28,110.26,110.26,329800005.0
2008-08-18 13:56:00,110.265,110.265,110.26,110.26,66800002.0
2008-08-18 13:57:00,110.26,110.26,110.22,110.225,494400002.0
2008-08-18 13:58:00,110.225,110.275,110.225,110.27,702800013.0
2008-08-18 13:59:00,110.275,110.28,110.265,110.275,199100001.0
2008-08-18 14:00:00,110.275,110.31,110.275,110.305,648700002.0
2008-08-18 14:01:00,110.305,110.35,110.305,110.34,725700011.0
2008-08-18 14:02:00,110.34,110.34,110.31,110.335,686900004.0
2008-08-18 14:03:00,110.335,110.34,110.33,110.335,243600002.0
2008-08-18 14:04:00,110.335,110.335,110.315,110.315,184000003.0
2008-08-18 14:05:00,110.315,110.335,110.315,110.32,312300000.0
2008-08-18 14:06:00,110.325,110.345,110.315,110.345,347300001.0
2008-08-18 14:07:00,110.34,110.36,110.34,110.35,460600004.0
2008-08-18 14:08:00,110.345,110.345,110.33,110.33,320500003.0
2008-08-18 14:09:00,110.33,110.335,110.325,110.325,600000013.0
2008-08-18 14:10:00,110.33,110.34,110.32,110.32,752200010.0
2008-08-18 14:11:00,110.32,110.33,110.315,110.32,140600001.0
2008-08-18 14:12:00,110.32,110.335,110.32,110.33,462300004.0
2008-08-18 14:13:00,110.325,110.33,110.31,110.32,542800012.0
2008-08-18 14:14:00,110.32,110.32,110.31,110.31,341000007.0
2008-08-18 14:15:00,110.31,110.32,110.3,110.3,459300006.0
2008-08-18 14:16:00,110.3,110.3,110.27,110.28,1245000013.0
2008-08-18 14:17:00,110.28,110.28,110.25,110.26,593100013.0
2008-08-18 14:18:00,110.26,110.28,110.26,110.265,515300006.0
2008-08-18 14:19:00,110.265,110.265,110.25,110.25,705500011.0
2008-08-18 14:20:00,110.25,110.27,110.245,110.27,608300005.0
2008-08-18 14:21:00,110.27,110.28,110.245,110.26,930500000.0
2008-08-18 14:22:00,110.26,110.27,110.245,110.26,830000013.0
2008-08-18 14:23:00,110.26,110.28,110.26,110.27,616500006.0
2008-08-18 14:24:00,110.27,110.28,110.26,110.265,466300005.0
2008-08-18 14:25:00,110.26,110.27,110.25,110.25,620500013.0
2008-08-18 14:26:00,110.25,110.26,110.24,110.26,633700002.0
2008-08-18 14:27:00,110.26,110.275,110.25,110.26,444200003.0
2008-08-18 14:28:00,110.26,110.26,110.25,110.25,305200009.0
2008-08-18 14:29:00,110.25,110.3,110.25,110.28,934600016.0
2008-08-18 14:30:00,110.28,110.3,110.27,110.295,605100007.0
2008-08-18 14:31:00,110.295,110.315,110.295,110.305,316600005.0
2008-08-18 14:32:00,110.305,110.31,110.29,110.29,286100007.0
2008-08-18 14:33:00,110.29,110.31,110.29,110.3,729900011.0
2008-08-18 14:34:00,110.3,110.31,110.295,110.3,410800005.0
2008-08-18 14:35:00,110.3,110.31,110.275,110.29,649300001.0
2008-08-18 14:36:00,110.3,110.31,110.27,110.28,819400008.0
2008-08-18 14:37:00,110.28,110.295,110.275,110.29,765200019.0
2008-08-18 14:38:00,110.29,110.3,110.275,110.28,280600004.0
2008-08-18 14:39:00,110.28,110.29,110.275,110.28,462000001.0
2008-08-18 14:40:00,110.28,110.29,110.275,110.28,192200003.0
2008-08-18 14:41:00,110.28,110.29,110.28,110.28,222100005.0
2008-08-18 14:42:00,110.28,110.29,110.26,110.265,373400004.0
2008-08-18 14:43:00,110.265,110.27,110.26,110.265,138100001.0
2008-08-18 14:44:00,110.265,110.27,110.26,110.27,348400005.0
2008-08-18 14:45:00,110.27,110.28,110.27,110.28,220700004.0
2008-08-18 14:46:00,110.28,110.31,110.265,110.28,733900000.0
2008-08-18 14:47:00,110.285,110.32,110.275,110.32,721100016.0
2008-08-18 14:48:00,110.31,110.33,110.3,110.32,843900002.0
2008-08-18 14:49:00,110.32,110.345,110.315,110.33,1182300006.0
2008-08-18 14:50:00,110.32,110.35,110.315,110.34,864600013.0
2008-08-18 14:51:00,110.34,110.34,110.315,110.325,662600000.0
2008-08-18 14:52:00,110.325,110.34,110.32,110.34,562500004.0
2008-08-18 14:53:00,110.34,110.37,110.33,110.365,278300000.0
2008-08-18 14:54:00,110.365,110.37,110.35,110.37,203600000.0
2008-08-18 14:55:00,110.365,110.37,110.35,110.36,499800011.0
2008-08-18 14:56:00,110.36,110.36,110.325,110.325,577900000.0
2008-08-18 14:57:00,110.33,110.35,110.33,110.35,95400000.0
2008-08-18 14:58:00,110.35,110.35,110.34,110.34,112600000.0
2008-08-18 14:59:00,110.34,110.35,110.335,110.335,178000001.0
2008-08-18 15:00:00,110.335,110.35,110.335,110.35,395500001.0
2008-08-18 15:01:00,110.345,110.35,110.315,110.315,324500005.0
2008-08-18 15:02:00,110.32,110.32,110.32,110.32,53600001.0
2008-08-18 15:03:00,110.315,110.33,110.315,110.32,337200003.0
2008-08-18 15:04:00,110.32,110.32,110.32,110.32,40800000.0
2008-08-18 15:05:00,110.315,110.32,110.31,110.32,255600008.0
2008-08-18 15:06:00,110.32,110.33,110.31,110.32,349400003.0
2008-08-18 15:07:00,110.32,110.32,110.31,110.31,57000002.0
2008-08-18 15:08:00,110.315,110.32,110.3,110.31,449100005.0
2008-08-18 15:09:00,110.315,110.32,110.31,110.32,583200008.0
2008-08-18 15:10:00,110.32,110.33,110.3,110.31,377300001.0
2008-08-18 15:11:00,110.31,110.31,110.31,110.31,99800002.0
2008-08-18 15:12:00,110.31,110.31,110.31,110.31,298200011.0
2008-08-18 15:13:00,110.31,110.33,110.31,110.32,454800006.0
2008-08-18 15:14:00,110.32,110.32,110.31,110.315,219700002.0
2008-08-18 15:15:00,110.315,110.32,110.295,110.3,405400004.0
2008-08-18 15:16:00,110.3,110.3,110.28,110.29,585800003.0
2008-08-18 15:17:00,110.285,110.3,110.28,110.3,312200005.0
2008-08-18 15:18:00,110.295,110.31,110.285,110.31,395500003.0
2008-08-18 15:19:00,110.31,110.31,110.285,110.29,243200004.0
2008-08-18 15:20:00,110.29,110.29,110.28,110.285,230900000.0
2008-08-18 15:21:00,110.285,110.3,110.285,110.29,500600011.0
2008-08-18 15:22:00,110.29,110.305,110.285,110.285,537400004.0
2008-08-18 15:23:00,110.285,110.31,110.28,110.31,574700007.0
2008-08-18 15:24:00,110.31,110.31,110.29,110.29,568500005.0
2008-08-18 15:25:00,110.29,110.3,110.28,110.285,370700005.0
2008-08-18 15:26:00,110.285,110.295,110.275,110.285,610400006.0
2008-08-18 15:27:00,110.285,110.29,110.27,110.28,564700003.0
2008-08-18 15:28:00,110.28,110.285,110.28,110.285,312000010.0
2008-08-18 15:29:00,110.28,110.28,110.28,110.28,63400003.0
2008-08-18 15:30:00,110.28,110.285,110.27,110.28,343200004.0
2008-08-18 15:31:00,110.28,110.28,110.27,110.27,584400004.0
2008-08-18 15:32:00,110.27,110.28,110.27,110.27,467200003.0
2008-08-18 15:33:00,110.27,110.28,110.27,110.28,402600000.0
2008-08-18 15:34:00,110.275,110.305,110.27,110.3,643600008.0
2008-08-18 15:35:00,110.295,110.32,110.295,110.32,378900003.0
2008-08-18 15:36:00,110.315,110.315,110.27,110.27,847600015.0
2008-08-18 15:37:00,110.265,110.27,110.25,110.26,832600009.0
2008-08-18 15:38:00,110.26,110.295,110.26,110.275,580500013.0
2008-08-18 15:39:00,110.275,110.29,110.26,110.27,610000002.0
2008-08-18 15:40:00,110.26,110.28,110.255,110.27,589600002.0
2008-08-18 15:41:00,110.27,110.275,110.25,110.27,684100010.0
2008-08-18 15:42:00,110.255,110.27,110.255,110.27,251300008.0
2008-08-18 15:43:00,110.27,110.29,110.265,110.27,679700004.0
2008-08-18 15:44:00,110.27,110.28,110.245,110.245,305099999.0
2008-08-18 15:45:00,110.25,110.265,110.235,110.26,639000003.0
2008-08-18 15:46:00,110.26,110.26,110.24,110.26,603200009.0
2008-08-18 15:47:00,110.25,110.255,110.235,110.25,338100005.0
2008-08-18 15:48:00,110.25,110.25,110.235,110.25,317700007.0
2008-08-18 15:49:00,110.25,110.25,110.235,110.24,526800007.0
2008-08-18 15:50:00,110.24,110.25,110.235,110.25,191900002.0
2008-08-18 15:51:00,110.235,110.24,110.215,110.22,977100008.0
2008-08-18 15:52:00,110.22,110.24,110.215,110.235,453299995.0
2008-08-18 15:53:00,110.225,110.245,110.225,110.23,623600006.0
2008-08-18 15:54:00,110.235,110.24,110.215,110.24,764700006.0
2008-08-18 15:55:00,110.24,110.25,110.235,110.24,236700003.0
2008-08-18 15:56:00,110.24,110.245,110.225,110.24,395000007.0
2008-08-18 15:57:00,110.24,110.24,110.22,110.23,320000002.0
2008-08-18 15:58:00,110.23,110.25,110.215,110.24,631600005.0
2008-08-18 15:59:00,110.24,110.26,110.23,110.25,767300009.0
2008-08-18 16:00:00,110.25,110.25,110.215,110.235,1054900016.0
2008-08-18 16:01:00,110.235,110.26,110.23,110.24,804600011.0
2008-08-18 16:02:00,110.24,110.26,110.235,110.24,513500005.0
2008-08-18 16:03:00,110.25,110.25,110.225,110.23,563300007.0
2008-08-18 16:04:00,110.23,110.26,110.23,110.25,697500005.0
2008-08-18 16:05:00,110.25,110.26,110.235,110.245,812300011.0
2008-08-18 16:06:00,110.25,110.26,110.23,110.26,517600007.0
2008-08-18 16:07:00,110.26,110.26,110.24,110.26,470600000.0
2008-08-18 16:08:00,110.26,110.265,110.235,110.26,930800011.0
2008-08-18 16:09:00,110.26,110.26,110.245,110.25,940100010.0
2008-08-18 16:10:00,110.25,110.25,110.225,110.235,1004100019.0
2008-08-18 16:11:00,110.25,110.25,110.23,110.25,643200001.0
2008-08-18 16:12:00,110.25,110.25,110.205,110.23,830500009.0
2008-08-18 16:13:00,110.23,110.23,110.215,110.22,418600003.0
2008-08-18 16:14:00,110.22,110.22,110.205,110.215,137100001.0
2008-08-18 16:15:00,110.215,110.22,110.2,110.21,851199993.0
2008-08-18 16:16:00,110.21,110.21,110.2,110.205,442500002.0
2008-08-18 16:17:00,110.205,110.21,110.175,110.19,1326600022.0
2008-08-18 16:18:00,110.195,110.2,110.16,110.165,1163900017.0
2008-08-18 16:19:00,110.165,110.17,110.15,110.15,492600009.0
2008-08-18 16:20:00,110.15,110.165,110.12,110.13,899600008.0
2008-08-18 16:21:00,110.13,110.15,110.12,110.14,1135600018.0
2008-08-18 16:22:00,110.14,110.15,110.125,110.125,469800008.0
2008-08-18 16:23:00,110.125,110.14,110.125,110.135,283400001.0
2008-08-18 16:24:00,110.135,110.14,110.13,110.14,466000003.0
2008-08-18 16:25:00,110.14,110.15,110.13,110.14,847200014.0
2008-08-18 16:26:00,110.14,110.16,110.13,110.15,844100016.0
2008-08-18 16:27:00,110.15,110.16,110.14,110.15,902500005.0
2008-08-18 16:28:00,110.15,110.16,110.15,110.16,280300004.0
2008-08-18 16:29:00,110.155,110.155,110.14,110.14,478800011.0
2008-08-18 16:30:00,110.15,110.16,110.14,110.14,681500008.0
2008-08-18 16:31:00,110.14,110.16,110.14,110.16,717799986.0
2008-08-18 16:32:00,110.165,110.18,110.155,110.18,216499997.0
2008-08-18 16:33:00,110.175,110.185,110.165,110.175,180400000.0
2008-08-18 16:34:00,110.17,110.19,110.17,110.185,1010300007.0
2008-08-18 16:35:00,110.185,110.24,110.185,110.235,921299997.0
2008-08-18 16:36:00,110.24,110.25,110.23,110.24,913099992.0
2008-08-18 16:37:00,110.24,110.26,110.24,110.25,875200013.0
2008-08-18 16:38:00,110.25,110.28,110.25,110.265,610099992.0
2008-08-18 16:39:00,110.265,110.265,110.25,110.255,986600001.0
2008-08-18 16:40:00,110.25,110.26,110.245,110.25,787500022.0
2008-08-18 16:41:00,110.25,110.26,110.225,110.23,1162900001.0
2008-08-18 16:42:00,110.23,110.24,110.22,110.23,585800008.0
2008-08-18 16:43:00,110.23,110.235,110.21,110.215,1013600003.0
2008-08-18 16:44:00,110.215,110.225,110.21,110.225,373300000.0
2008-08-18 16:45:00,110.23,110.25,110.23,110.25,515200004.0
2008-08-18 16:46:00,110.25,110.25,110.215,110.215,361100000.0
2008-08-18 16:47:00,110.215,110.25,110.215,110.25,553200002.0
2008-08-18 16:48:00,110.245,110.25,110.215,110.24,312200000.0
2008-08-18 16:49:00,110.235,110.235,110.225,110.23,290300003.0
2008-08-18 16:50:00,110.235,110.24,110.23,110.23,482100006.0
2008-08-18 16:51:00,110.23,110.25,110.23,110.25,534700002.0
2008-08-18 16:52:00,110.25,110.26,110.25,110.25,571100002.0
2008-08-18 16:53:00,110.25,110.25,110.24,110.245,523200008.0
2008-08-18 16:54:00,110.245,110.25,110.23,110.245,497700001.0
2008-08-18 16:55:00,110.24,110.24,110.24,110.24,110600003.0
2008-08-18 16:56:00,110.24,110.25,110.24,110.25,372200005.0
2008-08-18 16:57:00,110.245,110.25,110.23,110.23,290800000.0
2008-08-18 16:58:00,110.235,110.24,110.22,110.22,394500003.0
2008-08-18 16:59:00,110.215,110.27,110.21,110.26,885999998.0
2008-08-18 17:00:00,110.26,110.27,110.26,110.265,602699999.0
2008-08-18 17:01:00,110.26,110.29,110.26,110.27,486800000.0
2008-08-18 17:02:00,110.275,110.28,110.265,110.265,248700000.0
2008-08-18 17:03:00,110.265,110.27,110.26,110.26,131000000.0
2008-08-18 17:04:00,110.27,110.27,110.25,110.25,244500003.0
2008-08-18 17:05:00,110.25,110.25,110.24,110.24,256300000.0
2008-08-18 17:06:00,110.24,110.24,110.24,110.24,47200000.0
2008-08-18 17:07:00,110.24,110.24,110.24,110.24,70800000.0
2008-08-18 17:08:00,110.25,110.25,110.245,110.25,170900000.0
2008-08-18 17:09:00,110.245,110.25,110.24,110.24,305700001.0
2008-08-18 17:10:00,110.24,110.26,110.24,110.25,252299999.0
2008-08-18 17:11:00,110.25,110.26,110.245,110.245,432800000.0
2008-08-18 17:12:00,110.245,110.25,110.245,110.25,434700000.0
2008-08-18 17:13:00,110.25,110.26,110.235,110.24,433200001.0
2008-08-18 17:14:00,110.24,110.25,110.24,110.25,338100000.0
2008-08-18 17:15:00,110.25,110.25,110.25,110.25,300900000.0
2008-08-18 17:16:00,110.25,110.25,110.205,110.225,621000001.0
2008-08-18 17:17:00,110.225,110.23,110.225,110.225,131000000.0
2008-08-18 17:18:00,110.225,110.23,110.225,110.23,220200000.0
2008-08-18 17:19:00,110.235,110.24,110.23,110.24,235799998.0
2008-08-18 17:20:00,110.24,110.24,110.22,110.225,497800001.0
2008-08-18 17:21:00,110.225,110.23,110.225,110.225,303300000.0
2008-08-18 17:22:00,110.225,110.24,110.22,110.23,246200003.0
2008-08-18 17:23:00,110.225,110.235,110.225,110.235,339400002.0
2008-08-18 17:24:00,110.235,110.245,110.22,110.225,505100003.0
2008-08-18 17:25:00,110.215,110.215,110.2,110.2,252800003.0
2008-08-18 17:26:00,110.2,110.21,110.2,110.21,441900003.0
2008-08-18 17:27:00,110.21,110.21,110.19,110.19,217900003.0
2008-08-18 17:28:00,110.19,110.19,110.175,110.19,193400001.0
2008-08-18 17:29:00,110.185,110.215,110.185,110.215,415599999.0
2008-08-18 17:30:00,110.215,110.215,110.2,110.2,718099996.0
2008-08-18 17:31:00,110.2,110.21,110.2,110.21,391300001.0
2008-08-18 17:32:00,110.21,110.21,110.19,110.195,544199998.0
2008-08-18 17:33:00,110.19,110.2,110.19,110.195,294700001.0
2008-08-18 17:34:00,110.2,110.2,110.19,110.19,736800010.0
2008-08-18 17:35:00,110.19,110.19,110.185,110.19,25700000.0
2008-08-18 17:36:00,110.185,110.19,110.18,110.18,180700001.0
2008-08-18 17:37:00,110.18,110.18,110.165,110.17,526000002.0
2008-08-18 17:38:00,110.17,110.17,110.16,110.17,441899999.0
2008-08-18 17:39:00,110.175,110.2,110.175,110.195,346000002.0
2008-08-18 17:40:00,110.195,110.2,110.19,110.2,586300002.0
2008-08-18 17:41:00,110.195,110.2,110.17,110.18,318099997.0
2008-08-18 17:42:00,110.18,110.185,110.17,110.17,936799987.0
2008-08-18 17:43:00,110.17,110.17,110.15,110.16,580899993.0
2008-08-18 17:44:00,110.16,110.16,110.15,110.15,329399991.0
2008-08-18 17:45:00,110.15,110.15,110.145,110.15,339099998.0
2008-08-18 17:46:00,110.15,110.15,110.135,110.135,135200000.0
2008-08-18 17:47:00,110.14,110.14,110.13,110.14,265600000.0
2008-08-18 17:48:00,110.14,110.14,110.135,110.135,312900000.0
2008-08-18 17:49:00,110.13,110.14,110.13,110.13,499699997.0
2008-08-18 17:50:00,110.13,110.16,110.13,110.155,652099988.0
2008-08-18 17:51:00,110.15,110.17,110.15,110.16,669399989.0
2008-08-18 17:52:00,110.155,110.155,110.15,110.15,490599989.0
2008-08-18 17:53:00,110.15,110.17,110.15,110.165,297799989.0
2008-08-18 17:54:00,110.165,110.17,110.15,110.155,620199998.0
2008-08-18 17:55:00,110.155,110.16,110.13,110.13,410600001.0
2008-08-18 17:56:00,110.13,110.135,110.11,110.12,617699987.0
2008-08-18 17:57:00,110.12,110.12,110.09,110.09,633199998.0
2008-08-18 17:58:00,110.09,110.1,110.08,110.095,553699993.0
2008-08-18 17:59:00,110.095,110.1,110.05,110.07,700599994.0
2008-08-18 18:00:00,110.07,110.07,110.025,110.035,1036300001.0
2008-08-18 18:01:00,110.035,110.05,110.015,110.05,1047799999.0
2008-08-18 18:02:00,110.05,110.05,110.04,110.045,770499995.0
2008-08-18 18:03:00,110.045,110.055,110.04,110.055,772399998.0
2008-08-18 18:04:00,110.05,110.06,110.04,110.04,1219800004.0
2008-08-18 18:05:00,110.04,110.05,110.04,110.045,743600010.0
2008-08-18 18:06:00,110.045,110.055,110.04,110.045,245600003.0
2008-08-18 18:07:00,110.05,110.065,110.05,110.06,56400000.0
2008-08-18 18:08:00,110.055,110.065,110.055,110.055,46000000.0
2008-08-18 18:09:00,110.055,110.06,110.045,110.05,322599998.0
2008-08-18 18:10:00,110.05,110.05,110.05,110.05,23600000.0
2008-08-18 18:11:00,110.05,110.065,110.05,110.065,254599999.0
2008-08-18 18:12:00,110.065,110.08,110.065,110.08,484299991.0
2008-08-18 18:13:00,110.085,110.1,110.08,110.095,486400001.0
2008-08-18 18:14:00,110.095,110.1,110.09,110.1,446599998.0
2008-08-18 18:15:00,110.1,110.12,110.095,110.11,653000000.0
2008-08-18 18:16:00,110.11,110.15,110.11,110.145,815599988.0
2008-08-18 18:17:00,110.145,110.17,110.145,110.155,523599998.0
2008-08-18 18:18:00,110.16,110.185,110.16,110.17,515999994.0
2008-08-18 18:19:00,110.17,110.185,110.17,110.17,578200000.0
2008-08-18 18:20:00,110.17,110.175,110.16,110.17,510300000.0
2008-08-18 18:21:00,110.17,110.18,110.17,110.18,238199994.0
2008-08-18 18:22:00,110.18,110.18,110.15,110.155,417000001.0
2008-08-18 18:23:00,110.16,110.16,110.14,110.155,828700005.0
2008-08-18 18:24:00,110.15,110.17,110.14,110.15,647200004.0
2008-08-18 18:25:00,110.15,110.15,110.125,110.14,910799997.0
2008-08-18 18:26:00,110.14,110.175,110.14,110.17,640600005.0
2008-08-18 18:27:00,110.17,110.18,110.165,110.18,184300004.0
2008-08-18 18:28:00,110.175,110.18,110.175,110.18,135300001.0
2008-08-18 18:29:00,110.18,110.18,110.15,110.155,724800012.0
2008-08-18 18:30:00,110.155,110.18,110.155,110.17,677200009.0
2008-08-18 18:31:00,110.17,110.175,110.16,110.17,550600006.0
2008-08-18 18:32:00,110.17,110.17,110.15,110.155,297800004.0
2008-08-18 18:33:00,110.155,110.155,110.15,110.15,268400002.0
2008-08-18 18:34:00,110.145,110.145,110.125,110.135,373100000.0
2008-08-18 18:35:00,110.135,110.14,110.135,110.14,241799998.0
2008-08-18 18:36:00,110.145,110.15,110.13,110.13,522699999.0
2008-08-18 18:37:00,110.13,110.13,110.125,110.125,100000000.0
2008-08-18 18:38:00,110.125,110.125,110.105,110.11,390200005.0
2008-08-18 18:39:00,110.11,110.12,110.105,110.11,105600000.0
2008-08-18 18:40:00,110.11,110.11,110.085,110.1,540600001.0
2008-08-18 18:41:00,110.1,110.105,110.09,110.09,278999998.0
2008-08-18 18:42:00,110.09,110.1,110.08,110.09,780500008.0
2008-08-18 18:43:00,110.09,110.1,110.085,110.09,438999999.0
2008-08-18 18:44:00,110.085,110.1,110.08,110.09,774599990.0
2008-08-18 18:45:00,110.09,110.09,110.08,110.085,449500001.0
2008-08-18 18:46:00,110.08,110.085,110.055,110.06,668000005.0
2008-08-18 18:47:00,110.06,110.07,110.05,110.065,554500005.0
2008-08-18 18:48:00,110.065,110.07,110.065,110.065,211300001.0
2008-08-18 18:49:00,110.065,110.07,110.04,110.06,831700004.0
2008-08-18 18:50:00,110.06,110.06,110.045,110.045,138500000.0
2008-08-18 18:51:00,110.045,110.06,110.04,110.055,728799998.0
2008-08-18 18:52:00,110.055,110.055,110.04,110.045,469200000.0
2008-08-18 18:53:00,110.045,110.07,110.045,110.05,563700002.0
2008-08-18 18:54:00,110.05,110.065,110.05,110.055,341700002.0
2008-08-18 18:55:00,110.055,110.06,110.04,110.04,498699991.0
2008-08-18 18:56:00,110.04,110.04,110.005,110.005,1161399998.0
2008-08-18 18:57:00,110.01,110.02,110.005,110.015,865600008.0
2008-08-18 18:58:00,110.015,110.03,110.015,110.02,247400000.0
2008-08-18 18:59:00,110.02,110.02,110.01,110.015,343100001.0
2008-08-18 19:00:00,110.03,110.03,110.01,110.02,342100000.0
2008-08-18 19:01:00,110.02,110.035,110.015,110.02,227300000.0
2008-08-18 19:02:00,110.02,110.05,110.02,110.04,586099991.0
2008-08-18 19:03:00,110.04,110.055,110.04,110.05,358399998.0
2008-08-18 19:04:00,110.055,110.065,110.045,110.055,210100000.0
2008-08-18 19:05:00,110.055,110.065,110.035,110.04,159500000.0
2008-08-18 19:06:00,110.035,110.06,110.035,110.045,303700000.0
2008-08-18 19:07:00,110.04,110.055,110.04,110.045,150600000.0
2008-08-18 19:08:00,110.05,110.07,110.045,110.06,618599994.0
2008-08-18 19:09:00,110.06,110.075,110.06,110.07,460599986.0
2008-08-18 19:10:00,110.07,110.075,110.06,110.06,737399981.0
2008-08-18 19:11:00,110.06,110.06,110.06,110.06,320599987.0
2008-08-18 19:12:00,110.06,110.06,110.06,110.06,54899997.0
2008-08-18 19:13:00,110.06,110.065,110.05,110.055,736099989.0
2008-08-18 19:14:00,110.055,110.055,110.045,110.045,382100000.0
2008-08-18 19:15:00,110.045,110.045,110.03,110.04,543299990.0
2008-08-18 19:16:00,110.04,110.04,110.04,110.04,18200000.0
2008-08-18 19:17:00,110.04,110.04,110.025,110.025,243399996.0
2008-08-18 19:18:00,110.02,110.025,110.01,110.02,214699998.0
2008-08-18 19:19:00,110.02,110.02,110.01,110.02,573299996.0
2008-08-18 19:20:00,110.02,110.04,110.02,110.04,209099997.0
2008-08-18 19:22:00,110.04,110.04,110.03,110.035,91099998.0
2008-08-18 19:23:00,110.04,110.065,110.04,110.06,332299992.0
2008-08-18 19:24:00,110.06,110.075,110.06,110.07,301699997.0
2008-08-18 19:25:00,110.07,110.07,110.05,110.065,518799987.0
2008-08-18 19:26:00,110.065,110.07,110.06,110.07,283099992.0
2008-08-18 19:27:00,110.07,110.085,110.06,110.07,305099999.0
2008-08-18 19:28:00,110.075,110.085,110.065,110.075,287400000.0
2008-08-18 19:29:00,110.08,110.08,110.075,110.075,126300000.0
2008-08-18 19:30:00,110.075,110.085,110.075,110.08,66100000.0
2008-08-18 19:31:00,110.08,110.09,110.06,110.06,624299997.0
2008-08-18 19:32:00,110.06,110.07,110.05,110.06,589299995.0
2008-08-18 19:33:00,110.06,110.065,110.06,110.06,262799994.0
2008-08-18 19:34:00,110.065,110.07,110.065,110.07,168199998.0
2008-08-18 19:35:00,110.07,110.075,110.07,110.075,65400000.0
2008-08-18 19:36:00,110.075,110.075,110.075,110.075,138600000.0
2008-08-18 19:37:00,110.075,110.08,110.07,110.075,284600000.0
2008-08-18 19:38:00,110.075,110.1,110.075,110.09,340599993.0
2008-08-18 19:39:00,110.09,110.095,110.09,110.09,179599991.0
2008-08-18 19:40:00,110.09,110.1,110.085,110.085,270599997.0
2008-08-18 19:41:00,110.085,110.085,110.08,110.08,142900001.0
2008-08-18 19:42:00,110.08,110.08,110.06,110.07,400600006.0
2008-08-18 19:43:00,110.07,110.085,110.07,110.08,239700003.0
2008-08-18 19:44:00,110.08,110.09,110.075,110.09,49600000.0
2008-08-18 19:45:00,110.085,110.085,110.08,110.085,243900002.0
2008-08-18 19:46:00,110.085,110.085,110.055,110.055,512200010.0
2008-08-18 19:47:00,110.055,110.075,110.055,110.06,290300003.0
2008-08-18 19:48:00,110.065,110.065,110.055,110.055,89000002.0
2008-08-18 19:49:00,110.055,110.06,110.05,110.05,360400000.0
2008-08-18 19:50:00,110.055,110.055,110.05,110.055,502400003.0
2008-08-18 19:51:00,110.055,110.06,110.04,110.04,513700006.0
2008-08-18 19:52:00,110.04,110.045,110.03,110.04,984800021.0
2008-08-18 19:53:00,110.04,110.045,110.03,110.03,233399997.0
2008-08-18 19:54:00,110.03,110.05,110.03,110.045,502299987.0
2008-08-18 19:55:00,110.045,110.06,110.035,110.04,789899997.0
2008-08-18 19:56:00,110.045,110.05,110.035,110.04,415399994.0
2008-08-18 19:57:00,110.04,110.055,110.035,110.04,276599997.0
2008-08-18 19:58:00,110.04,110.05,110.04,110.04,404099995.0
2008-08-18 19:59:00,110.04,110.04,110.02,110.02,237599997.0
2008-08-18 20:00:00,110.025,110.025,110.015,110.025,365699997.0
2008-08-18 20:01:00,110.025,110.03,110.02,110.02,278500000.0
2008-08-18 20:02:00,110.02,110.03,110.01,110.025,445200001.0
2008-08-18 20:03:00,110.025,110.03,110.01,110.01,274400003.0
2008-08-18 20:04:00,110.01,110.015,110.01,110.015,251500000.0
2008-08-18 20:05:00,110.01,110.01,109.96,109.99,796699995.0
2008-08-18 20:06:00,109.99,109.99,109.975,109.985,614899991.0
2008-08-18 20:07:00,109.985,110.0,109.98,109.985,508499999.0
2008-08-18 20:08:00,109.985,110.015,109.98,110.0,722100007.0
2008-08-18 20:09:00,110.005,110.02,110.005,110.015,761699993.0
2008-08-18 20:10:00,110.015,110.06,110.01,110.02,1134499999.0
2008-08-18 20:11:00,110.03,110.05,110.025,110.05,1292500002.0
2008-08-18 20:12:00,110.05,110.08,110.05,110.08,760899999.0
2008-08-18 20:13:00,110.08,110.08,110.06,110.065,428300004.0
2008-08-18 20:14:00,110.065,110.065,110.05,110.05,377100001.0
2008-08-18 20:15:00,110.05,110.06,110.035,110.06,859800008.0
2008-08-18 20:16:00,110.05,110.06,110.04,110.05,637000007.0
2008-08-18 20:17:00,110.05,110.08,110.045,110.075,495500000.0
2008-08-18 20:18:00,110.075,110.08,110.065,110.075,306899999.0
2008-08-18 20:19:00,110.075,110.08,110.045,110.045,429399998.0
2008-08-18 20:20:00,110.045,110.07,110.04,110.06,526399999.0
2008-08-18 20:21:00,110.06,110.065,110.05,110.055,822000004.0
2008-08-18 20:22:00,110.05,110.07,110.03,110.05,1108499998.0
2008-08-18 20:23:00,110.05,110.06,110.035,110.04,511500005.0
2008-08-18 20:24:00,110.04,110.06,110.03,110.06,761300012.0
2008-08-18 20:25:00,110.06,110.06,110.06,110.06,376400013.0
2008-08-18 20:26:00,110.06,110.06,110.06,110.06,155900007.0
2008-08-18 20:27:00,110.06,110.08,110.06,110.07,527900000.0
2008-08-18 20:28:00,110.07,110.075,110.07,110.075,552800000.0
2008-08-18 20:29:00,110.075,110.075,110.07,110.075,183499999.0
2008-08-18 20:30:00,110.07,110.075,110.07,110.07,38600000.0
2008-08-18 20:31:00,110.07,110.07,110.07,110.07,83700000.0
2008-08-18 20:32:00,110.07,110.07,110.06,110.065,250399996.0
2008-08-18 20:33:00,110.065,110.07,110.06,110.06,375900000.0
2008-08-18 20:34:00,110.06,110.06,110.05,110.05,602999997.0
2008-08-18 20:35:00,110.05,110.065,110.05,110.065,244399998.0
2008-08-18 20:36:00,110.065,110.08,110.065,110.07,101200000.0
2008-08-18 20:37:00,110.075,110.08,110.07,110.07,197600001.0
2008-08-18 20:38:00,110.065,110.07,110.065,110.07,91700000.0
2008-08-18 20:39:00,110.08,110.08,110.07,110.07,368500001.0
2008-08-18 20:40:00,110.07,110.08,110.07,110.075,89700000.0
2008-08-18 20:41:00,110.075,110.09,110.07,110.07,824099989.0
2008-08-18 20:42:00,110.07,110.09,110.07,110.07,672299989.0
2008-08-18 20:43:00,110.075,110.075,110.06,110.07,575299991.0
2008-08-18 20:44:00,110.07,110.07,110.07,110.07,163499996.0
2008-08-18 20:45:00,110.07,110.09,110.07,110.09,165099998.0
2008-08-18 20:46:00,110.09,110.11,110.09,110.11,373599997.0
2008-08-18 20:47:00,110.105,110.16,110.105,110.16,607500011.0
2008-08-18 20:48:00,110.155,110.16,110.095,110.1,675100012.0
2008-08-18 20:49:00,110.1,110.13,110.1,110.125,285900000.0
2008-08-18 20:50:00,110.13,110.13,110.115,110.125,256800002.0
2008-08-18 20:51:00,110.125,110.135,110.115,110.115,459300001.0
2008-08-18 20:52:00,110.11,110.11,110.09,110.11,445600001.0
2008-08-18 20:53:00,110.11,110.125,110.11,110.125,261899998.0
2008-08-18 20:54:00,110.125,110.125,110.125,110.125,21400000.0
2008-08-18 20:55:00,110.13,110.14,110.125,110.14,251700000.0
2008-08-18 20:56:00,110.14,110.16,110.14,110.15,489100000.0
2008-08-18 20:57:00,110.15,110.15,110.14,110.145,186399998.0
2008-08-18 20:58:00,110.14,110.15,110.14,110.15,214099999.0
2008-08-18 20:59:00,110.15,110.19,110.15,110.185,638199996.0
2008-08-18 21:00:00,110.185,110.21,110.185,110.2,367099999.0
2008-08-18 21:01:00,110.2,110.2,110.155,110.16,522299999.0
2008-08-18 21:02:00,110.16,110.17,110.145,110.15,419899999.0
2008-08-18 21:03:00,110.155,110.16,110.14,110.145,296699999.0
2008-08-18 21:04:00,110.145,110.15,110.145,110.145,89900000.0
2008-08-18 21:05:00,110.145,110.145,110.135,110.14,255400000.0
2008-08-18 21:06:00,110.14,110.14,110.12,110.125,525399998.0
2008-08-18 21:07:00,110.125,110.13,110.12,110.125,153400000.0
2008-08-18 21:08:00,110.125,110.13,110.12,110.125,265800001.0
2008-08-18 21:09:00,110.125,110.13,110.125,110.13,18000000.0
2008-08-18 21:10:00,110.13,110.14,110.13,110.135,397800000.0
2008-08-18 21:11:00,110.135,110.145,110.12,110.14,552399997.0
2008-08-18 21:12:00,110.135,110.17,110.135,110.165,226700000.0
2008-08-18 21:13:00,110.165,110.19,110.165,110.18,296700000.0
2008-08-18 21:14:00,110.18,110.18,110.16,110.18,567699999.0
2008-08-18 21:15:00,110.18,110.18,110.17,110.17,374800000.0
2008-08-18 21:16:00,110.17,110.18,110.17,110.175,562799999.0
2008-08-18 21:17:00,110.17,110.19,110.17,110.185,421000000.0
2008-08-18 21:18:00,110.185,110.21,110.185,110.205,621899999.0
2008-08-18 21:19:00,110.205,110.205,110.195,110.195,201400000.0
2008-08-18 21:20:00,110.19,110.19,110.17,110.17,217900000.0
2008-08-18 21:21:00,110.17,110.17,110.17,110.17,22400000.0
2008-08-18 21:22:00,110.17,110.18,110.17,110.18,58200000.0
2008-08-18 21:23:00,110.18,110.19,110.165,110.19,404800000.0
2008-08-18 21:24:00,110.19,110.21,110.18,110.18,388799998.0
2008-08-18 21:25:00,110.18,110.19,110.18,110.19,129000000.0
2008-08-18 21:26:00,110.19,110.2,110.19,110.2,99200000.0
2008-08-18 21:27:00,110.2,110.2,110.185,110.19,176200000.0
2008-08-18 21:28:00,110.195,110.21,110.19,110.21,214300000.0
2008-08-18 21:29:00,110.21,110.21,110.2,110.2,450800000.0
2008-08-18 21:30:00,110.2,110.21,110.2,110.21,406600000.0
2008-08-18 21:31:00,110.21,110.21,110.18,110.18,242200000.0
2008-08-18 21:32:00,110.18,110.18,110.16,110.16,307299999.0
2008-08-18 21:33:00,110.16,110.16,110.145,110.15,668199999.0
2008-08-18 21:34:00,110.15,110.15,110.125,110.125,242500000.0
2008-08-18 21:35:00,110.125,110.125,110.11,110.11,334100000.0
2008-08-18 21:36:00,110.11,110.11,110.1,110.11,227200000.0
2008-08-18 21:37:00,110.11,110.12,110.105,110.11,361600000.0
2008-08-18 21:38:00,110.11,110.13,110.105,110.12,338000000.0
2008-08-18 21:39:00,110.12,110.12,110.115,110.115,25000000.0
2008-08-18 21:40:00,110.115,110.12,110.11,110.11,424100000.0
2008-08-18 21:41:00,110.11,110.12,110.11,110.12,134200000.0
2008-08-18 21:42:00,110.12,110.12,110.1,110.1,344600000.0
2008-08-18 21:43:00,110.095,110.095,110.075,110.08,250800000.0
2008-08-18 21:44:00,110.075,110.08,110.075,110.075,116999998.0
2008-08-18 21:45:00,110.075,110.075,110.065,110.065,66800000.0
2008-08-18 21:46:00,110.065,110.07,110.05,110.055,324000000.0
2008-08-18 21:47:00,110.055,110.065,110.055,110.06,236200000.0
2008-08-18 21:48:00,110.06,110.08,110.06,110.075,343799999.0
2008-08-18 21:49:00,110.075,110.08,110.075,110.075,67000000.0
2008-08-18 21:50:00,110.075,110.085,110.07,110.08,354600000.0
2008-08-18 21:51:00,110.08,110.08,110.07,110.07,73400000.0
2008-08-18 21:52:00,110.07,110.07,110.04,110.05,332000000.0
2008-08-18 21:53:00,110.05,110.05,110.025,110.03,327099999.0
2008-08-18 21:54:00,110.03,110.03,109.99,110.0,398700001.0
2008-08-18 21:55:00,110.0,110.025,109.99,110.015,330000000.0
2008-08-18 21:56:00,110.015,110.035,110.015,110.035,326200000.0
2008-08-18 21:57:00,110.04,110.05,110.02,110.03,250000000.0
2008-08-18 21:58:00,110.03,110.04,109.995,110.005,495699999.0
2008-08-18 21:59:00,110.01,110.015,110.0,110.01,395000003.0
2008-08-18 22:00:00,110.015,110.02,110.0,110.0,223800000.0
2008-08-18 22:01:00,110.0,110.01,110.0,110.01,273400000.0
2008-08-18 22:02:00,110.01,110.01,109.985,109.985,370200000.0
2008-08-18 22:03:00,109.985,110.005,109.985,110.005,84500000.0
2008-08-18 22:04:00,110.005,110.005,110.0,110.005,9600000.0
2008-08-18 22:05:00,110.0,110.0,109.99,109.995,81400000.0
2008-08-18 22:06:00,109.995,110.02,109.995,110.015,212200000.0
2008-08-18 22:07:00,110.015,110.025,110.005,110.015,160000000.0
2008-08-18 22:08:00,110.02,110.02,109.97,109.975,488400000.0
2008-08-18 22:09:00,109.97,109.985,109.965,109.975,270500000.0
2008-08-18 22:10:00,109.98,109.985,109.975,109.98,186800000.0
2008-08-18 22:11:00,109.985,109.995,109.985,109.99,162700000.0
2008-08-18 22:12:00,109.99,109.99,109.99,109.99,44600000.0
2008-08-18 22:13:00,109.99,110.0,109.985,109.985,190600000.0
2008-08-18 22:14:00,109.985,109.99,109.98,109.98,217100000.0
2008-08-18 22:15:00,109.98,110.01,109.98,110.01,222700000.0
2008-08-18 22:16:00,110.01,110.01,110.005,110.005,73300000.0
2008-08-18 22:17:00,110.005,110.01,110.005,110.01,54700000.0
2008-08-18 22:18:00,110.01,110.01,110.005,110.01,136800000.0
2008-08-18 22:19:00,110.015,110.02,110.01,110.01,307699999.0
2008-08-18 22:20:00,110.01,110.01,110.01,110.01,11600000.0
2008-08-18 22:21:00,110.015,110.015,110.015,110.015,87000000.0
2008-08-18 22:22:00,110.015,110.025,110.015,110.015,274600000.0
2008-08-18 22:23:00,110.02,110.02,110.01,110.015,289300000.0
2008-08-18 22:24:00,110.015,110.02,110.01,110.01,67700000.0
2008-08-18 22:25:00,110.01,110.01,110.01,110.01,37500000.0
2008-08-18 22:26:00,110.01,110.015,110.01,110.01,126500000.0
2008-08-18 22:27:00,110.01,110.015,110.01,110.015,153300000.0
2008-08-18 22:28:00,110.015,110.02,110.015,110.015,129000000.0
2008-08-18 22:29:00,110.01,110.01,109.99,109.99,69100000.0
2008-08-18 22:30:00,109.99,110.01,109.99,110.01,138100000.0
2008-08-18 22:31:00,110.005,110.01,110.005,110.01,16000000.0
2008-08-18 22:32:00,110.005,110.02,110.005,110.02,119200000.0
2008-08-18 22:33:00,110.01,110.01,110.01,110.01,78900000.0
2008-08-18 22:34:00,110.01,110.04,110.01,110.04,213700000.0
2008-08-18 22:35:00,110.04,110.08,110.04,110.07,285500001.0
2008-08-18 22:36:00,110.075,110.08,110.075,110.075,132900000.0
2008-08-18 22:37:00,110.075,110.075,110.055,110.055,110800000.0
2008-08-18 22:38:00,110.055,110.055,110.055,110.055,49600000.0
2008-08-18 22:39:00,110.055,110.055,110.055,110.055,40200000.0
2008-08-18 22:40:00,110.055,110.055,110.045,110.05,64199999.0
2008-08-18 22:42:00,110.06,110.06,110.06,110.06,2000000.0
2008-08-18 22:44:00,110.05,110.06,110.045,110.05,143500000.0
2008-08-18 22:45:00,110.055,110.055,110.05,110.055,65400000.0
2008-08-18 22:46:00,110.055,110.055,110.045,110.05,204900000.0
2008-08-18 22:47:00,110.05,110.07,110.04,110.07,215700000.0
2008-08-18 22:48:00,110.075,110.075,110.055,110.06,171000000.0
2008-08-18 22:49:00,110.065,110.07,110.065,110.065,50300000.0
2008-08-18 22:50:00,110.065,110.065,110.065,110.065,7200000.0
2008-08-18 22:51:00,110.065,110.065,110.06,110.06,31600000.0
2008-08-18 22:53:00,110.06,110.06,110.06,110.06,15300000.0
2008-08-18 22:54:00,110.065,110.07,110.06,110.06,63600000.0
2008-08-18 22:55:00,110.06,110.06,110.06,110.06,14300000.0
2008-08-18 22:56:00,110.065,110.08,110.04,110.075,382200002.0
2008-08-18 22:57:00,110.08,110.1,110.065,110.085,925200011.0
2008-08-18 22:58:00,110.085,110.105,110.085,110.105,217300000.0
2008-08-18 22:59:00,110.105,110.125,110.105,110.12,572800001.0
2008-08-18 23:00:00,110.12,110.12,110.055,110.11,73400000.0
2008-08-18 23:01:00,110.11,110.11,110.06,110.09,76500000.0
2008-08-18 23:02:00,110.105,110.105,110.095,110.095,42600000.0
2008-08-18 23:03:00,110.1,110.1,110.055,110.065,107299999.0
2008-08-18 23:04:00,110.065,110.075,110.06,110.06,154499997.0
2008-08-18 23:05:00,110.065,110.07,110.06,110.07,92799998.0
2008-08-18 23:06:00,110.07,110.07,110.07,110.07,6200000.0
2008-08-18 23:07:00,110.07,110.075,110.07,110.07,82400000.0
2008-08-18 23:08:00,110.08,110.09,110.06,110.09,245700001.0
2008-08-18 23:09:00,110.09,110.125,110.08,110.11,192400000.0
2008-08-18 23:10:00,110.115,110.115,110.11,110.115,43600000.0
2008-08-18 23:11:00,110.115,110.12,110.11,110.11,102200000.0
2008-08-18 23:12:00,110.11,110.11,110.065,110.095,111099999.0
2008-08-18 23:13:00,110.095,110.11,110.08,110.11,153599998.0
2008-08-18 23:14:00,110.11,110.12,110.1,110.1,269100000.0
2008-08-18 23:15:00,110.1,110.1,110.075,110.08,153499999.0
2008-08-18 23:16:00,110.08,110.08,110.06,110.065,217399996.0
2008-08-18 23:17:00,110.06,110.07,110.06,110.07,275799998.0
2008-08-18 23:18:00,110.07,110.07,110.06,110.07,232900000.0
2008-08-18 23:19:00,110.07,110.07,110.06,110.07,217099996.0
2008-08-18 23:20:00,110.07,110.09,110.07,110.09,74300000.0
2008-08-18 23:21:00,110.09,110.09,110.09,110.09,225899997.0
2008-08-18 23:22:00,110.09,110.09,110.09,110.09,202999994.0
2008-08-18 23:23:00,110.09,110.1,110.09,110.1,103200000.0
2008-08-18 23:24:00,110.1,110.1,110.1,110.1,25800000.0
2008-08-18 23:25:00,110.1,110.1,110.1,110.1,5400000.0
2008-08-18 23:26:00,110.095,110.1,110.095,110.1,20300000.0
2008-08-18 23:27:00,110.1,110.12,110.1,110.12,83400000.0
2008-08-18 23:28:00,110.11,110.11,110.1,110.1,55600000.0
2008-08-18 23:29:00,110.1,110.11,110.1,110.11,35900000.0
2008-08-18 23:30:00,110.105,110.105,110.105,110.105,6300000.0
2008-08-18 23:31:00,110.11,110.11,110.11,110.11,5400000.0
2008-08-18 23:32:00,110.105,110.11,110.1,110.11,25800000.0
2008-08-18 23:33:00,110.095,110.1,110.08,110.1,267399999.0
2008-08-18 23:34:00,110.095,110.1,110.08,110.08,288200000.0
2008-08-18 23:35:00,110.085,110.09,110.085,110.09,22200000.0
2008-08-18 23:36:00,110.09,110.1,110.09,110.1,138700000.0
2008-08-18 23:37:00,110.1,110.11,110.1,110.1,59200000.0
2008-08-18 23:38:00,110.1,110.1,110.1,110.1,59700000.0
2008-08-18 23:39:00,110.1,110.1,110.1,110.1,32700000.0
2008-08-18 23:40:00,110.095,110.1,110.095,110.1,17100000.0
2008-08-18 23:41:00,110.095,110.1,110.095,110.1,59100000.0
2008-08-18 23:42:00,110.11,110.11,110.075,110.075,81300000.0
2008-08-18 23:43:00,110.075,110.08,110.06,110.08,278000001.0
2008-08-18 23:44:00,110.07,110.15,110.07,110.125,321800000.0
2008-08-18 23:45:00,110.125,110.15,110.11,110.13,238200000.0
2008-08-18 23:46:00,110.13,110.13,110.13,110.13,151200000.0
2008-08-18 23:47:00,110.13,110.13,110.12,110.12,340400000.0
2008-08-18 23:48:00,110.12,110.12,110.12,110.12,140100000.0
2008-08-18 23:49:00,110.12,110.13,110.11,110.11,99300000.0
2008-08-18 23:50:00,110.11,110.12,110.11,110.11,48100000.0
2008-08-18 23:51:00,110.11,110.125,110.11,110.12,58500000.0
2008-08-18 23:52:00,110.125,110.125,110.12,110.125,20000000.0
2008-08-18 23:53:00,110.12,110.135,110.12,110.135,51000000.0
2008-08-18 23:54:00,110.14,110.14,110.12,110.12,90100000.0
2008-08-18 23:55:00,110.12,110.13,110.12,110.13,15600000.0
2008-08-18 23:56:00,110.13,110.13,110.125,110.125,6400000.0
2008-08-18 23:57:00,110.125,110.125,110.125,110.125,1000000.0
2008-08-18 23:58:00,110.125,110.135,110.125,110.135,25600000.0
2008-08-18 23:59:00,110.14,110.16,110.14,110.16,109700000.0
2008-08-19 00:00:00,110.16,110.225,110.16,110.21,224300000.0
2008-08-19 00:01:00,110.21,110.22,110.2,110.21,281700000.0
2008-08-19 00:02:00,110.21,110.22,110.145,110.18,555200000.0
2008-08-19 00:03:00,110.185,110.205,110.17,110.17,237200001.0
2008-08-19 00:04:00,110.175,110.19,110.165,110.165,385600000.0
2008-08-19 00:05:00,110.165,110.165,110.16,110.16,165900000.0
2008-08-19 00:06:00,110.16,110.17,110.16,110.17,73000000.0
2008-08-19 00:07:00,110.165,110.165,110.16,110.165,24400000.0
2008-08-19 00:08:00,110.16,110.165,110.16,110.16,123800000.0
2008-08-19 00:09:00,110.155,110.16,110.14,110.15,189600000.0
2008-08-19 00:10:00,110.15,110.15,110.15,110.15,19200000.0
2008-08-19 00:11:00,110.155,110.155,110.155,110.155,2600000.0
2008-08-19 00:12:00,110.155,110.165,110.155,110.165,19000000.0
2008-08-19 00:13:00,110.165,110.165,110.165,110.165,1000000.0
2008-08-19 00:14:00,110.165,110.185,110.165,110.175,192300000.0
2008-08-19 00:15:00,110.17,110.18,110.17,110.18,141200000.0
2008-08-19 00:16:00,110.18,110.185,110.18,110.185,11000000.0
2008-08-19 00:17:00,110.19,110.19,110.185,110.185,39600000.0
2008-08-19 00:18:00,110.185,110.185,110.185,110.185,2000000.0
2008-08-19 00:19:00,110.185,110.185,110.18,110.185,51800000.0
2008-08-19 00:20:00,110.185,110.185,110.18,110.18,32200000.0
2008-08-19 00:21:00,110.185,110.19,110.185,110.185,4200000.0
2008-08-19 00:22:00,110.185,110.185,110.18,110.185,15500000.0
2008-08-19 00:23:00,110.185,110.185,110.18,110.18,52300000.0
2008-08-19 00:24:00,110.18,110.18,110.175,110.175,44100000.0
2008-08-19 00:25:00,110.175,110.175,110.15,110.15,165400000.0
2008-08-19 00:26:00,110.15,110.15,110.15,110.15,101400001.0
2008-08-19 00:27:00,110.15,110.15,110.14,110.15,329100005.0
2008-08-19 00:28:00,110.15,110.15,110.13,110.14,115100001.0
2008-08-19 00:29:00,110.14,110.14,110.13,110.13,114399999.0
2008-08-19 00:30:00,110.13,110.13,110.125,110.125,126800000.0
2008-08-19 00:31:00,110.125,110.125,110.1,110.105,379400002.0
2008-08-19 00:32:00,110.11,110.135,110.105,110.125,169499999.0
2008-08-19 00:33:00,110.125,110.13,110.125,110.13,9000000.0
2008-08-19 00:34:00,110.125,110.13,110.125,110.13,22300000.0
2008-08-19 00:35:00,110.13,110.13,110.12,110.12,321799999.0
2008-08-19 00:36:00,110.12,110.125,110.12,110.125,280300001.0
2008-08-19 00:37:00,110.125,110.125,110.125,110.125,2600000.0
2008-08-19 00:38:00,110.125,110.13,110.125,110.125,15600000.0
2008-08-19 00:39:00,110.125,110.125,110.11,110.125,220400000.0
2008-08-19 00:40:00,110.125,110.125,110.12,110.125,41000000.0
2008-08-19 00:41:00,110.125,110.175,110.12,110.17,393800001.0
2008-08-19 00:42:00,110.17,110.17,110.145,110.155,230800001.0
2008-08-19 00:43:00,110.15,110.155,110.15,110.155,153999998.0
2008-08-19 00:44:00,110.15,110.15,110.125,110.14,348400000.0
2008-08-19 00:45:00,110.14,110.14,110.13,110.13,199699998.0
2008-08-19 00:46:00,110.13,110.145,110.13,110.145,175000000.0
2008-08-19 00:47:00,110.145,110.15,110.135,110.145,164800000.0
2008-08-19 00:48:00,110.145,110.145,110.1,110.1,363700000.0
2008-08-19 00:49:00,110.105,110.11,110.08,110.08,460600004.0
2008-08-19 00:50:00,110.08,110.125,110.07,110.11,551900000.0
2008-08-19 00:51:00,110.11,110.13,110.1,110.105,183900000.0
2008-08-19 00:52:00,110.11,110.12,110.09,110.105,266399998.0
2008-08-19 00:53:00,110.11,110.11,110.105,110.11,81700000.0
2008-08-19 00:54:00,110.11,110.11,110.1,110.105,113200002.0
2008-08-19 00:55:00,110.105,110.105,110.09,110.095,201299999.0
2008-08-19 00:56:00,110.095,110.095,110.09,110.095,40599999.0
2008-08-19 00:57:00,110.1,110.12,110.1,110.115,212399999.0
2008-08-19 00:58:00,110.11,110.115,110.095,110.1,302900002.0
2008-08-19 00:59:00,110.1,110.1,110.08,110.095,554499999.0
2008-08-19 01:00:00,110.1,110.1,110.08,110.1,357500000.0
2008-08-19 01:01:00,110.105,110.105,110.09,110.09,272600001.0
2008-08-19 01:02:00,110.09,110.095,110.07,110.08,450800000.0
2008-08-19 01:03:00,110.085,110.1,110.085,110.09,124299999.0
2008-08-19 01:04:00,110.09,110.095,110.09,110.09,129599999.0
2008-08-19 01:05:00,110.095,110.095,110.09,110.095,76299998.0
2008-08-19 01:06:00,110.095,110.105,110.09,110.105,210100001.0
2008-08-19 01:07:00,110.105,110.12,110.105,110.115,531700003.0
2008-08-19 01:08:00,110.11,110.115,110.105,110.11,182999998.0
2008-08-19 01:09:00,110.11,110.11,110.105,110.105,121600000.0
2008-08-19 01:10:00,110.11,110.13,110.11,110.13,324700000.0
2008-08-19 01:11:00,110.13,110.145,110.125,110.145,200399998.0
2008-08-19 01:12:00,110.145,110.155,110.135,110.135,171300000.0
2008-08-19 01:13:00,110.135,110.16,110.135,110.14,210200001.0
2008-08-19 01:14:00,110.145,110.145,110.115,110.115,398400003.0
2008-08-19 01:15:00,110.12,110.12,110.1,110.105,286099998.0
2008-08-19 01:16:00,110.1,110.11,110.095,110.105,115000000.0
2008-08-19 01:17:00,110.105,110.11,110.1,110.105,431800001.0
2008-08-19 01:18:00,110.11,110.11,110.1,110.1,281999996.0
2008-08-19 01:19:00,110.1,110.11,110.1,110.1,298699999.0
2008-08-19 01:20:00,110.1,110.12,110.1,110.11,149000002.0
2008-08-19 01:21:00,110.11,110.11,110.11,110.11,42200000.0
2008-08-19 01:22:00,110.11,110.13,110.11,110.13,285500000.0
2008-08-19 01:23:00,110.13,110.135,110.13,110.13,346700000.0
2008-08-19 01:24:00,110.13,110.13,110.115,110.13,178399996.0
2008-08-19 01:25:00,110.12,110.13,110.12,110.13,31500000.0
2008-08-19 01:26:00,110.13,110.13,110.1,110.1,160200000.0
2008-08-19 01:27:00,110.1,110.1,110.1,110.1,61600000.0
2008-08-19 01:28:00,110.1,110.1,110.09,110.1,128799998.0
2008-08-19 01:29:00,110.1,110.11,110.09,110.1,370900003.0
2008-08-19 01:30:00,110.1,110.11,110.1,110.11,57300000.0
2008-08-19 01:31:00,110.105,110.11,110.09,110.095,339499997.0
2008-08-19 01:32:00,110.095,110.11,110.095,110.11,124100000.0
2008-08-19 01:33:00,110.11,110.12,110.11,110.11,175200000.0
2008-08-19 01:34:00,110.11,110.13,110.11,110.12,220900000.0
2008-08-19 01:35:00,110.12,110.13,110.12,110.12,93100000.0
2008-08-19 01:36:00,110.13,110.14,110.13,110.14,156900001.0
2008-08-19 01:37:00,110.135,110.135,110.13,110.13,41600000.0
2008-08-19 01:38:00,110.13,110.13,110.13,110.13,69800000.0
2008-08-19 01:39:00,110.13,110.135,110.13,110.135,87500000.0
2008-08-19 01:40:00,110.14,110.14,110.14,110.14,10800000.0
2008-08-19 01:41:00,110.135,110.165,110.13,110.165,217700001.0
2008-08-19 01:42:00,110.165,110.165,110.15,110.15,130599998.0
2008-08-19 01:43:00,110.15,110.15,110.13,110.13,217999999.0
2008-08-19 01:44:00,110.13,110.13,110.13,110.13,15500000.0
2008-08-19 01:45:00,110.13,110.13,110.115,110.12,231299998.0
2008-08-19 01:46:00,110.12,110.12,110.115,110.115,7000000.0
2008-08-19 01:47:00,110.115,110.115,110.11,110.115,93799998.0
2008-08-19 01:48:00,110.12,110.12,110.09,110.1,547899993.0
2008-08-19 01:49:00,110.1,110.105,110.08,110.09,514199994.0
2008-08-19 01:50:00,110.09,110.095,110.08,110.085,496400003.0
2008-08-19 01:51:00,110.09,110.09,110.06,110.075,399600000.0
2008-08-19 01:52:00,110.075,110.08,110.075,110.075,191000000.0
2008-08-19 01:53:00,110.075,110.08,110.07,110.075,64700002.0
2008-08-19 01:54:00,110.075,110.085,110.06,110.085,717699992.0
2008-08-19 01:55:00,110.085,110.09,110.08,110.09,426499997.0
2008-08-19 01:56:00,110.085,110.1,110.085,110.1,82700000.0
2008-08-19 01:57:00,110.1,110.1,110.095,110.095,6400000.0
2008-08-19 01:58:00,110.1,110.115,110.095,110.115,131700000.0
2008-08-19 01:59:00,110.115,110.115,110.105,110.105,221800001.0
2008-08-19 02:00:00,110.105,110.12,110.095,110.11,633299990.0
2008-08-19 02:01:00,110.11,110.15,110.11,110.15,845599993.0
2008-08-19 02:02:00,110.14,110.145,110.12,110.12,867399992.0
2008-08-19 02:03:00,110.12,110.12,110.1,110.1,681300007.0
2008-08-19 02:04:00,110.1,110.1,110.09,110.1,382399991.0
2008-08-19 02:05:00,110.1,110.1,110.085,110.085,971000001.0
2008-08-19 02:06:00,110.08,110.085,110.08,110.08,355699999.0
2008-08-19 02:07:00,110.08,110.08,110.03,110.05,1258299999.0
2008-08-19 02:08:00,110.05,110.07,110.05,110.05,582999999.0
2008-08-19 02:09:00,110.05,110.07,110.05,110.07,346600001.0
2008-08-19 02:10:00,110.07,110.07,110.06,110.07,346600000.0
2008-08-19 02:11:00,110.07,110.07,110.07,110.07,64300000.0
2008-08-19 02:12:00,110.07,110.09,110.07,110.09,196000000.0
2008-08-19 02:13:00,110.09,110.125,110.09,110.09,396400001.0
2008-08-19 02:14:00,110.09,110.1,110.09,110.1,207900000.0
2008-08-19 02:15:00,110.1,110.11,110.09,110.09,494600000.0
2008-08-19 02:16:00,110.1,110.1,110.055,110.06,942600000.0
2008-08-19 02:17:00,110.06,110.06,110.03,110.03,424900000.0
2008-08-19 02:18:00,110.03,110.06,110.02,110.03,615300000.0
2008-08-19 02:19:00,110.03,110.07,110.025,110.07,553699999.0
2008-08-19 02:20:00,110.07,110.07,110.06,110.07,369099999.0
2008-08-19 02:21:00,110.07,110.07,110.06,110.07,191900000.0
2008-08-19 02:22:00,110.07,110.08,110.07,110.07,330100000.0
2008-08-19 02:23:00,110.07,110.08,110.06,110.07,176300000.0
2008-08-19 02:24:00,110.07,110.08,110.06,110.07,553500000.0
2008-08-19 02:25:00,110.075,110.08,110.07,110.08,94700000.0
2008-08-19 02:26:00,110.09,110.09,110.07,110.08,339700000.0
2008-08-19 02:27:00,110.08,110.08,110.07,110.07,492500005.0
2008-08-19 02:28:00,110.07,110.07,110.06,110.065,629800003.0
2008-08-19 02:29:00,110.07,110.07,110.04,110.04,395600000.0
2008-08-19 02:30:00,110.045,110.08,110.03,110.06,1044800008.0
2008-08-19 02:31:00,110.06,110.07,110.06,110.07,471000013.0
2008-08-19 02:32:00,110.07,110.07,110.06,110.07,307400003.0
2008-08-19 02:33:00,110.065,110.07,110.04,110.06,586000000.0
2008-08-19 02:34:00,110.06,110.07,110.05,110.06,596600000.0
2008-08-19 02:35:00,110.06,110.065,110.06,110.06,314700001.0
2008-08-19 02:36:00,110.06,110.06,110.05,110.06,225999999.0
2008-08-19 02:37:00,110.055,110.06,110.02,110.03,378700000.0
2008-08-19 02:38:00,110.03,110.03,110.0,110.01,1208099990.0
2008-08-19 02:39:00,110.02,110.03,110.01,110.02,773799995.0
2008-08-19 02:40:00,110.02,110.04,110.01,110.03,545499998.0
2008-08-19 02:41:00,110.02,110.03,109.97,109.98,937399998.0
2008-08-19 02:42:00,109.98,110.01,109.98,109.99,599500000.0
2008-08-19 02:43:00,109.99,110.0,109.99,109.99,161300000.0
2008-08-19 02:44:00,109.99,110.04,109.99,110.025,824600001.0
2008-08-19 02:45:00,110.025,110.04,110.02,110.03,774499998.0
2008-08-19 02:46:00,110.03,110.03,109.985,110.0,958100001.0
2008-08-19 02:47:00,110.0,110.02,110.0,110.02,536299993.0
2008-08-19 02:48:00,110.015,110.03,109.975,109.975,342700001.0
2008-08-19 02:49:00,109.98,110.01,109.96,109.975,1124499993.0
2008-08-19 02:50:00,109.98,109.99,109.97,109.98,906200002.0
2008-08-19 02:51:00,109.98,110.0,109.975,109.99,386600000.0
2008-08-19 02:52:00,109.99,110.01,109.99,110.01,461600002.0
2008-08-19 02:53:00,110.0,110.02,109.99,109.99,645700008.0
2008-08-19 02:54:00,109.99,110.0,109.975,109.975,725600004.0
2008-08-19 02:55:00,109.97,109.99,109.905,109.91,1804700005.0
2008-08-19 02:56:00,109.91,109.93,109.88,109.89,1307600013.0
2008-08-19 02:57:00,109.89,109.89,109.86,109.87,1061800001.0
2008-08-19 02:58:00,109.87,109.88,109.86,109.88,523300000.0
2008-08-19 02:59:00,109.88,109.89,109.83,109.84,1098200004.0
2008-08-19 03:00:00,109.84,109.85,109.82,109.845,720999997.0
2008-08-19 03:01:00,109.845,109.91,109.84,109.91,960100003.0
2008-08-19 03:02:00,109.915,109.92,109.89,109.9,717100003.0
2008-08-19 03:03:00,109.9,109.9,109.87,109.88,779500001.0
2008-08-19 03:04:00,109.885,109.885,109.855,109.88,833199999.0
2008-08-19 03:05:00,109.88,109.88,109.88,109.88,44800000.0
2008-08-19 03:06:00,109.88,109.89,109.87,109.88,654100002.0
2008-08-19 03:07:00,109.88,109.89,109.87,109.88,496000001.0
2008-08-19 03:08:00,109.88,109.89,109.87,109.88,609700002.0
2008-08-19 03:09:00,109.875,109.88,109.86,109.86,256599999.0
2008-08-19 03:10:00,109.87,109.87,109.86,109.87,341800000.0
2008-08-19 03:11:00,109.87,109.87,109.86,109.87,321799999.0
2008-08-19 03:12:00,109.865,109.87,109.84,109.84,400700005.0
2008-08-19 03:13:00,109.84,109.85,109.815,109.825,965300003.0
2008-08-19 03:14:00,109.825,109.83,109.81,109.81,946600006.0
2008-08-19 03:15:00,109.81,109.81,109.76,109.765,1210700011.0
2008-08-19 03:16:00,109.77,109.77,109.74,109.765,1106900012.0
2008-08-19 03:17:00,109.765,109.77,109.74,109.74,559800008.0
2008-08-19 03:18:00,109.74,109.74,109.715,109.73,679200004.0
2008-08-19 03:19:00,109.74,109.755,109.725,109.745,544000002.0
2008-08-19 03:20:00,109.74,109.755,109.72,109.72,713100005.0
2008-08-19 03:21:00,109.72,109.73,109.69,109.72,1093900005.0
2008-08-19 03:22:00,109.72,109.735,109.69,109.7,996100007.0
2008-08-19 03:23:00,109.7,109.7,109.67,109.675,638700006.0
2008-08-19 03:24:00,109.68,109.73,109.67,109.715,732300004.0
2008-08-19 03:25:00,109.71,109.75,109.71,109.74,361800003.0
2008-08-19 03:26:00,109.735,109.79,109.73,109.77,703600000.0
2008-08-19 03:27:00,109.775,109.795,109.77,109.795,312100005.0
2008-08-19 03:28:00,109.795,109.795,109.755,109.755,514500001.0
2008-08-19 03:29:00,109.755,109.77,109.75,109.755,436399998.0
2008-08-19 03:30:00,109.75,109.75,109.715,109.74,287500000.0
2008-08-19 03:31:00,109.735,109.745,109.72,109.735,384399998.0
2008-08-19 03:32:00,109.735,109.74,109.725,109.735,398200001.0
2008-08-19 03:33:00,109.73,109.74,109.73,109.73,169900000.0
2008-08-19 03:34:00,109.735,109.78,109.735,109.78,300900000.0
2008-08-19 03:35:00,109.775,109.81,109.77,109.805,585400003.0
2008-08-19 03:36:00,109.81,109.83,109.81,109.82,481499998.0
2008-08-19 03:37:00,109.825,109.83,109.805,109.83,404999999.0
2008-08-19 03:38:00,109.83,109.83,109.82,109.83,333599998.0
2008-08-19 03:39:00,109.83,109.85,109.83,109.84,400900000.0
2008-08-19 03:40:00,109.84,109.85,109.82,109.83,370400000.0
2008-08-19 03:41:00,109.83,109.83,109.82,109.82,209200003.0
2008-08-19 03:42:00,109.82,109.83,109.81,109.82,409700001.0
2008-08-19 03:43:00,109.83,109.83,109.81,109.82,355199999.0
2008-08-19 03:44:00,109.82,109.82,109.81,109.81,299200001.0
2008-08-19 03:45:00,109.815,109.815,109.78,109.79,379400002.0
2008-08-19 03:46:00,109.785,109.785,109.775,109.78,311800001.0
2008-08-19 03:47:00,109.78,109.795,109.78,109.785,615400003.0
2008-08-19 03:48:00,109.79,109.79,109.78,109.79,247700000.0
2008-08-19 03:49:00,109.79,109.79,109.77,109.77,231200002.0
2008-08-19 03:50:00,109.77,109.77,109.745,109.75,253699998.0
2008-08-19 03:51:00,109.75,109.76,109.75,109.76,201400000.0
2008-08-19 03:52:00,109.76,109.76,109.74,109.74,505099998.0
2008-08-19 03:53:00,109.74,109.75,109.73,109.735,223900000.0
2008-08-19 03:54:00,109.74,109.76,109.73,109.75,340400002.0
2008-08-19 03:55:00,109.75,109.76,109.75,109.76,116100000.0
2008-08-19 03:56:00,109.755,109.76,109.75,109.76,123900001.0
2008-08-19 03:57:00,109.76,109.77,109.76,109.77,132100000.0
2008-08-19 03:58:00,109.775,109.79,109.77,109.785,179700001.0
2008-08-19 03:59:00,109.78,109.79,109.78,109.79,330000003.0
2008-08-19 04:00:00,109.79,109.8,109.78,109.79,312700001.0
2008-08-19 04:01:00,109.79,109.79,109.77,109.78,390100002.0
2008-08-19 04:02:00,109.78,109.82,109.77,109.82,336100000.0
2008-08-19 04:03:00,109.82,109.83,109.82,109.82,312400000.0
2008-08-19 04:04:00,109.82,109.82,109.82,109.82,118700000.0
2008-08-19 04:05:00,109.82,109.84,109.82,109.835,289400001.0
2008-08-19 04:06:00,109.84,109.84,109.83,109.83,140100000.0
2008-08-19 04:07:00,109.83,109.83,109.82,109.82,170800000.0
2008-08-19 04:08:00,109.825,109.83,109.79,109.8,658300002.0
2008-08-19 04:09:00,109.8,109.8,109.78,109.785,314900000.0
2008-08-19 04:10:00,109.79,109.79,109.79,109.79,42400000.0
2008-08-19 04:11:00,109.79,109.81,109.79,109.81,302400001.0
2008-08-19 04:12:00,109.81,109.81,109.8,109.81,200000000.0
2008-08-19 04:13:00,109.81,109.815,109.805,109.815,89600000.0
2008-08-19 04:14:00,109.82,109.82,109.81,109.815,69900001.0
2008-08-19 04:15:00,109.815,109.815,109.815,109.815,2000000.0
2008-08-19 04:16:00,109.815,109.82,109.81,109.82,159200002.0
2008-08-19 04:17:00,109.82,109.82,109.81,109.815,149500000.0
2008-08-19 04:18:00,109.81,109.815,109.8,109.8,198700001.0
2008-08-19 04:19:00,109.805,109.81,109.8,109.81,122800000.0
2008-08-19 04:20:00,109.805,109.81,109.8,109.805,80700000.0
2008-08-19 04:21:00,109.81,109.81,109.79,109.79,397599995.0
2008-08-19 04:22:00,109.79,109.8,109.78,109.79,447700002.0
2008-08-19 04:23:00,109.795,109.795,109.78,109.79,295400001.0
2008-08-19 04:24:00,109.79,109.8,109.79,109.795,155700000.0
2008-08-19 04:25:00,109.8,109.8,109.79,109.8,402399997.0
2008-08-19 04:26:00,109.8,109.8,109.795,109.795,94200000.0
2008-08-19 04:27:00,109.795,109.795,109.785,109.79,271700001.0
2008-08-19 04:28:00,109.79,109.79,109.77,109.77,263600001.0
2008-08-19 04:29:00,109.77,109.77,109.76,109.77,113600001.0
2008-08-19 04:30:00,109.77,109.77,109.745,109.75,477800005.0
2008-08-19 04:31:00,109.75,109.76,109.74,109.76,423100004.0
2008-08-19 04:32:00,109.76,109.76,109.74,109.75,664300010.0
2008-08-19 04:33:00,109.75,109.77,109.75,109.76,679600012.0
2008-08-19 04:34:00,109.76,109.77,109.76,109.77,256099997.0
2008-08-19 04:35:00,109.77,109.77,109.76,109.77,292900001.0
2008-08-19 04:36:00,109.77,109.77,109.76,109.77,544899995.0
2008-08-19 04:37:00,109.77,109.79,109.77,109.79,359800004.0
2008-08-19 04:38:00,109.79,109.79,109.79,109.79,11800000.0
2008-08-19 04:39:00,109.79,109.79,109.78,109.78,255500007.0
2008-08-19 04:40:00,109.78,109.78,109.76,109.78,601000000.0
2008-08-19 04:41:00,109.78,109.78,109.775,109.78,50400000.0
2008-08-19 04:42:00,109.775,109.78,109.775,109.78,137300003.0
2008-08-19 04:43:00,109.78,109.79,109.78,109.79,411600003.0
2008-08-19 04:44:00,109.785,109.79,109.78,109.79,245300004.0
2008-08-19 04:45:00,109.79,109.79,109.76,109.76,511800002.0
2008-08-19 04:46:00,109.77,109.77,109.76,109.77,373199994.0
2008-08-19 04:47:00,109.77,109.77,109.76,109.76,480399990.0
2008-08-19 04:48:00,109.76,109.77,109.76,109.77,196300000.0
2008-08-19 04:49:00,109.765,109.77,109.76,109.77,203899999.0
2008-08-19 04:50:00,109.77,109.77,109.77,109.77,6400000.0
2008-08-19 04:51:00,109.77,109.77,109.75,109.76,299200004.0
2008-08-19 04:52:00,109.76,109.76,109.76,109.76,129199997.0
2008-08-19 04:53:00,109.76,109.76,109.73,109.73,489800002.0
2008-08-19 04:54:00,109.73,109.745,109.73,109.74,170700000.0
2008-08-19 04:55:00,109.745,109.75,109.73,109.74,312100000.0
2008-08-19 04:56:00,109.74,109.74,109.725,109.74,237100000.0
2008-08-19 04:57:00,109.74,109.74,109.73,109.735,98900000.0
2008-08-19 04:58:00,109.735,109.755,109.735,109.75,327800005.0
2008-08-19 04:59:00,109.755,109.76,109.75,109.755,458100004.0
2008-08-19 05:00:00,109.755,109.76,109.74,109.755,182500003.0
2008-08-19 05:01:00,109.75,109.76,109.745,109.755,223399999.0
2008-08-19 05:02:00,109.755,109.76,109.755,109.76,66700000.0
2008-08-19 05:03:00,109.755,109.755,109.73,109.745,703900000.0
2008-08-19 05:04:00,109.75,109.75,109.745,109.75,92500000.0
2008-08-19 05:05:00,109.75,109.75,109.74,109.75,154900000.0
2008-08-19 05:06:00,109.75,109.75,109.74,109.74,242599998.0
2008-08-19 05:07:00,109.74,109.745,109.74,109.74,516499997.0
2008-08-19 05:08:00,109.74,109.74,109.73,109.74,417599998.0
2008-08-19 05:09:00,109.74,109.75,109.74,109.74,178100005.0
2008-08-19 05:10:00,109.74,109.75,109.74,109.74,267000004.0
2008-08-19 05:11:00,109.745,109.76,109.745,109.76,227200000.0
2008-08-19 05:12:00,109.76,109.77,109.755,109.77,214000004.0
2008-08-19 05:13:00,109.775,109.78,109.77,109.78,380400001.0
2008-08-19 05:14:00,109.775,109.775,109.775,109.775,7800000.0
2008-08-19 05:16:00,109.775,109.79,109.77,109.78,315200006.0
2008-08-19 05:17:00,109.78,109.78,109.77,109.78,234200000.0
2008-08-19 05:18:00,109.78,109.78,109.78,109.78,11800000.0
2008-08-19 05:19:00,109.78,109.78,109.78,109.78,50600001.0
2008-08-19 05:20:00,109.78,109.78,109.78,109.78,115000004.0
2008-08-19 05:21:00,109.78,109.79,109.78,109.79,137699998.0
2008-08-19 05:22:00,109.79,109.79,109.785,109.785,60900000.0
2008-08-19 05:23:00,109.785,109.8,109.785,109.8,230699998.0
2008-08-19 05:24:00,109.805,109.805,109.8,109.8,168299997.0
2008-08-19 05:25:00,109.8,109.8,109.8,109.8,17200001.0
2008-08-19 05:26:00,109.8,109.8,109.79,109.79,210800000.0
2008-08-19 05:27:00,109.79,109.79,109.79,109.79,70799999.0
2008-08-19 05:28:00,109.79,109.8,109.79,109.79,187999999.0
2008-08-19 05:29:00,109.79,109.8,109.79,109.79,189100001.0
2008-08-19 05:30:00,109.79,109.79,109.79,109.79,118100000.0
2008-08-19 05:31:00,109.79,109.79,109.76,109.76,301400001.0
2008-08-19 05:32:00,109.76,109.765,109.75,109.765,134900000.0
2008-08-19 05:33:00,109.76,109.77,109.76,109.76,107600000.0
2008-08-19 05:34:00,109.76,109.76,109.76,109.76,69099999.0
2008-08-19 05:35:00,109.76,109.77,109.76,109.77,384600000.0
2008-08-19 05:36:00,109.77,109.78,109.77,109.77,270000000.0
2008-08-19 05:37:00,109.77,109.78,109.77,109.77,252400000.0
2008-08-19 05:38:00,109.77,109.77,109.77,109.77,93000000.0
2008-08-19 05:39:00,109.77,109.78,109.77,109.78,170000000.0
2008-08-19 05:40:00,109.775,109.78,109.76,109.76,327700000.0
2008-08-19 05:41:00,109.76,109.78,109.75,109.78,370500000.0
2008-08-19 05:42:00,109.78,109.79,109.78,109.79,276400004.0
2008-08-19 05:43:00,109.79,109.79,109.78,109.79,317800002.0
2008-08-19 05:44:00,109.79,109.79,109.78,109.78,326900001.0
2008-08-19 05:45:00,109.78,109.79,109.77,109.78,446000003.0
2008-08-19 05:46:00,109.78,109.78,109.78,109.78,129600000.0
2008-08-19 05:47:00,109.775,109.775,109.76,109.765,183199999.0
2008-08-19 05:48:00,109.77,109.77,109.76,109.76,167499998.0
2008-08-19 05:49:00,109.76,109.76,109.76,109.76,117000000.0
2008-08-19 05:50:00,109.76,109.77,109.76,109.76,446600002.0
2008-08-19 05:51:00,109.76,109.77,109.75,109.75,286200003.0
2008-08-19 05:52:00,109.75,109.77,109.75,109.76,553399996.0
2008-08-19 05:53:00,109.765,109.77,109.765,109.77,66100000.0
2008-08-19 05:54:00,109.77,109.77,109.76,109.77,336700001.0
2008-08-19 05:55:00,109.77,109.77,109.755,109.77,477000001.0
2008-08-19 05:56:00,109.77,109.77,109.76,109.77,246199992.0
2008-08-19 05:57:00,109.765,109.765,109.75,109.76,937899995.0
2008-08-19 05:58:00,109.76,109.765,109.755,109.76,483800003.0
2008-08-19 05:59:00,109.76,109.78,109.76,109.78,554600000.0
2008-08-19 06:00:00,109.78,109.78,109.765,109.77,358200000.0
2008-08-19 06:01:00,109.77,109.77,109.75,109.76,386800002.0
2008-08-19 06:02:00,109.77,109.77,109.76,109.77,256200001.0
2008-08-19 06:03:00,109.77,109.77,109.76,109.76,459799987.0
2008-08-19 06:04:00,109.76,109.77,109.735,109.74,418399998.0
2008-08-19 06:05:00,109.74,109.74,109.73,109.74,332000001.0
2008-08-19 06:06:00,109.74,109.75,109.74,109.745,307399998.0
2008-08-19 06:07:00,109.745,109.76,109.745,109.76,355000000.0
2008-08-19 06:08:00,109.76,109.77,109.76,109.76,302800000.0
2008-08-19 06:09:00,109.76,109.77,109.76,109.77,252800000.0
2008-08-19 06:10:00,109.765,109.77,109.74,109.74,285700005.0
2008-08-19 06:11:00,109.74,109.74,109.72,109.72,571200001.0
2008-08-19 06:12:00,109.73,109.74,109.73,109.74,286400000.0
2008-08-19 06:13:00,109.74,109.77,109.74,109.76,452800000.0
2008-08-19 06:14:00,109.755,109.76,109.75,109.75,318099997.0
2008-08-19 06:15:00,109.75,109.77,109.75,109.76,1284200000.0
2008-08-19 06:16:00,109.76,109.78,109.76,109.77,553299999.0
2008-08-19 06:17:00,109.77,109.78,109.77,109.77,273500000.0
2008-08-19 06:18:00,109.77,109.78,109.76,109.77,626100000.0
2008-08-19 06:19:00,109.77,109.805,109.77,109.79,935899998.0
2008-08-19 06:20:00,109.795,109.8,109.79,109.8,422700000.0
2008-08-19 06:21:00,109.8,109.81,109.785,109.79,622799991.0
2008-08-19 06:22:00,109.79,109.8,109.79,109.8,156300001.0
2008-08-19 06:23:00,109.8,109.8,109.79,109.79,282099996.0
2008-08-19 06:24:00,109.79,109.8,109.785,109.8,296900001.0
2008-08-19 06:25:00,109.8,109.81,109.8,109.8,465100005.0
2008-08-19 06:26:00,109.805,109.825,109.8,109.81,530500003.0
2008-08-19 06:27:00,109.81,109.82,109.8,109.81,778000017.0
2008-08-19 06:28:00,109.81,109.815,109.8,109.81,777600015.0
2008-08-19 06:29:00,109.815,109.82,109.81,109.815,331600001.0
2008-08-19 06:30:00,109.82,109.82,109.81,109.81,531400013.0
2008-08-19 06:31:00,109.81,109.815,109.79,109.79,378500005.0
2008-08-19 06:32:00,109.79,109.81,109.79,109.805,651300003.0
2008-08-19 06:33:00,109.81,109.84,109.8,109.82,492200005.0
2008-08-19 06:34:00,109.82,109.845,109.82,109.84,526400003.0
2008-08-19 06:35:00,109.84,109.84,109.83,109.83,276699999.0
2008-08-19 06:36:00,109.835,109.84,109.835,109.835,166800001.0
2008-08-19 06:37:00,109.83,109.84,109.82,109.83,542500005.0
2008-08-19 06:38:00,109.83,109.84,109.83,109.84,304900003.0
2008-08-19 06:39:00,109.84,109.855,109.84,109.855,729699995.0
2008-08-19 06:40:00,109.855,109.9,109.85,109.895,761400002.0
2008-08-19 06:41:00,109.9,109.9,109.86,109.88,768600000.0
2008-08-19 06:42:00,109.88,109.88,109.86,109.86,667100001.0
2008-08-19 06:43:00,109.86,109.87,109.86,109.87,606200000.0
2008-08-19 06:44:00,109.87,109.88,109.87,109.87,212500005.0
2008-08-19 06:45:00,109.87,109.87,109.865,109.87,172199999.0
2008-08-19 06:46:00,109.865,109.88,109.855,109.875,570299998.0
2008-08-19 06:47:00,109.88,109.88,109.87,109.88,130399999.0
2008-08-19 06:48:00,109.88,109.88,109.87,109.87,142400002.0
2008-08-19 06:49:00,109.87,109.89,109.87,109.87,393200005.0
2008-08-19 06:50:00,109.875,109.875,109.87,109.87,74200003.0
2008-08-19 06:51:00,109.875,109.89,109.87,109.885,590700003.0
2008-08-19 06:52:00,109.885,109.91,109.885,109.905,644900007.0
2008-08-19 06:53:00,109.9,109.91,109.88,109.88,742199998.0
2008-08-19 06:54:00,109.88,109.9,109.87,109.9,663100000.0
2008-08-19 06:55:00,109.9,109.9,109.89,109.89,677400007.0
2008-08-19 06:56:00,109.89,109.92,109.89,109.915,658200005.0
2008-08-19 06:57:00,109.92,109.92,109.91,109.915,262000003.0
2008-08-19 06:58:00,109.915,109.92,109.91,109.91,230500005.0
2008-08-19 06:59:00,109.91,109.93,109.9,109.92,686899998.0
2008-08-19 07:00:00,109.92,109.94,109.92,109.93,590000001.0
2008-08-19 07:01:00,109.93,109.99,109.93,109.97,1009500006.0
2008-08-19 07:02:00,109.97,109.97,109.93,109.945,895100007.0
2008-08-19 07:03:00,109.945,109.97,109.945,109.97,460399999.0
2008-08-19 07:04:00,109.965,109.98,109.96,109.97,765300002.0
2008-08-19 07:05:00,109.97,109.98,109.97,109.97,491300000.0
2008-08-19 07:06:00,109.97,109.98,109.96,109.97,414200000.0
2008-08-19 07:07:00,109.97,109.97,109.935,109.94,535199999.0
2008-08-19 07:08:00,109.94,110.0,109.935,109.99,1013600002.0
2008-08-19 07:09:00,110.0,110.02,109.98,109.98,1432500012.0
2008-08-19 07:10:00,109.98,109.98,109.97,109.98,404499996.0
2008-08-19 07:11:00,109.98,109.99,109.98,109.99,455300003.0
2008-08-19 07:12:00,109.99,109.99,109.99,109.99,32900000.0
2008-08-19 07:13:00,109.99,110.015,109.99,110.0,1153500005.0
2008-08-19 07:14:00,110.0,110.02,109.99,110.02,1006500006.0
2008-08-19 07:15:00,110.015,110.02,110.01,110.01,484800008.0
2008-08-19 07:16:00,110.01,110.065,110.01,110.035,737700011.0
2008-08-19 07:17:00,110.04,110.04,110.03,110.03,474700007.0
2008-08-19 07:18:00,110.03,110.03,110.01,110.01,275600002.0
2008-08-19 07:19:00,110.015,110.03,110.0,110.015,457100002.0
2008-08-19 07:20:00,110.02,110.03,110.01,110.01,458300003.0
2008-08-19 07:21:00,110.01,110.01,110.0,110.005,213200000.0
2008-08-19 07:22:00,110.005,110.005,109.99,110.0,252400001.0
2008-08-19 07:23:00,110.0,110.0,109.99,109.99,428400001.0
2008-08-19 07:24:00,109.99,110.0,109.985,110.0,331600003.0
2008-08-19 07:25:00,110.0,110.0,109.97,109.97,232300003.0
2008-08-19 07:26:00,109.97,109.98,109.97,109.97,249500007.0
2008-08-19 07:27:00,109.975,109.98,109.96,109.97,547000006.0
2008-08-19 07:28:00,109.97,109.99,109.965,109.99,431400001.0
2008-08-19 07:29:00,109.99,110.01,109.985,110.0,580100002.0
2008-08-19 07:30:00,110.0,110.02,110.0,110.015,592800003.0
2008-08-19 07:31:00,110.015,110.06,110.01,110.03,1316700010.0
2008-08-19 07:32:00,110.03,110.04,110.01,110.01,769800001.0
2008-08-19 07:33:00,110.01,110.03,110.01,110.02,412899998.0
2008-08-19 07:34:00,110.02,110.02,109.98,109.98,486599997.0
2008-08-19 07:35:00,109.98,109.99,109.98,109.98,244800002.0
2008-08-19 07:36:00,109.98,109.98,109.975,109.98,138300000.0
2008-08-19 07:37:00,109.975,110.02,109.97,110.02,944800008.0
2008-08-19 07:38:00,110.02,110.05,110.02,110.02,1019800010.0
2008-08-19 07:39:00,110.02,110.02,109.98,109.99,1126800006.0
2008-08-19 07:40:00,109.99,110.01,109.99,110.01,622499999.0
2008-08-19 07:41:00,110.005,110.01,109.995,110.0,505300002.0
2008-08-19 07:42:00,110.0,110.01,109.99,109.99,784300007.0
2008-08-19 07:43:00,109.99,110.0,109.99,109.99,509599992.0
2008-08-19 07:44:00,109.99,110.0,109.985,109.99,273000003.0
2008-08-19 07:45:00,109.985,110.0,109.98,109.99,817000011.0
2008-08-19 07:46:00,109.99,110.0,109.99,109.995,546500006.0
2008-08-19 07:47:00,110.0,110.01,110.0,110.01,386700001.0
2008-08-19 07:48:00,110.01,110.02,110.01,110.01,463699999.0
2008-08-19 07:49:00,110.01,110.02,110.0,110.01,940500013.0
2008-08-19 07:50:00,110.01,110.02,110.01,110.01,290900004.0
2008-08-19 07:51:00,110.01,110.02,110.01,110.02,165000001.0
2008-08-19 07:52:00,110.02,110.03,110.0,110.03,896700011.0
2008-08-19 07:53:00,110.03,110.09,110.03,110.06,1172400008.0
2008-08-19 07:54:00,110.06,110.09,110.06,110.07,1071700007.0
2008-08-19 07:55:00,110.07,110.11,110.07,110.1,910800004.0
2008-08-19 07:56:00,110.1,110.11,110.07,110.07,719200000.0
2008-08-19 07:57:00,110.08,110.11,110.08,110.1,740505522.0
2008-08-19 07:58:00,110.105,110.105,110.08,110.08,707299999.0
2008-08-19 07:59:00,110.08,110.09,110.06,110.09,1196000003.0
2008-08-19 08:00:00,110.09,110.1,110.05,110.09,1163199999.0
2008-08-19 08:01:00,110.09,110.11,110.075,110.11,776599997.0
2008-08-19 08:02:00,110.11,110.13,110.1,110.1,483900001.0
2008-08-19 08:03:00,110.1,110.15,110.1,110.13,1028700010.0
2008-08-19 08:04:00,110.14,110.2,110.14,110.19,1287299987.0
2008-08-19 08:05:00,110.185,110.21,110.15,110.155,1158000007.0
2008-08-19 08:06:00,110.155,110.16,110.135,110.14,1194800007.0
2008-08-19 08:07:00,110.14,110.16,110.12,110.14,1346500008.0
2008-08-19 08:08:00,110.135,110.19,110.125,110.185,966700001.0
2008-08-19 08:09:00,110.185,110.19,110.175,110.18,1086600004.0
2008-08-19 08:10:00,110.18,110.2,110.155,110.2,1570600004.0
2008-08-19 08:11:00,110.2,110.23,110.2,110.21,1278400010.0
2008-08-19 08:12:00,110.21,110.23,110.2,110.22,1155400010.0
2008-08-19 08:13:00,110.23,110.235,110.215,110.235,758900012.0
2008-08-19 08:14:00,110.24,110.25,110.23,110.235,1045100004.0
2008-08-19 08:15:00,110.24,110.25,110.235,110.24,708799991.0
2008-08-19 08:16:00,110.24,110.25,110.225,110.25,747200006.0
2008-08-19 08:17:00,110.235,110.27,110.235,110.25,780000002.0
2008-08-19 08:18:00,110.25,110.33,110.25,110.28,1683899994.0
2008-08-19 08:19:00,110.29,110.31,110.25,110.27,906900001.0
2008-08-19 08:20:00,110.265,110.27,110.255,110.255,799800007.0
2008-08-19 08:21:00,110.26,110.26,110.24,110.24,1031900005.0
2008-08-19 08:22:00,110.24,110.28,110.24,110.275,826400004.0
2008-08-19 08:23:00,110.275,110.32,110.27,110.31,1295600004.0
2008-08-19 08:24:00,110.31,110.32,110.29,110.295,865499999.0
2008-08-19 08:25:00,110.295,110.31,110.28,110.29,781299998.0
2008-08-19 08:26:00,110.285,110.3,110.28,110.3,953300002.0
2008-08-19 08:27:00,110.3,110.31,110.27,110.27,843400001.0
2008-08-19 08:28:00,110.27,110.28,110.26,110.275,584400000.0
2008-08-19 08:29:00,110.275,110.31,110.26,110.295,1090299999.0
2008-08-19 08:30:00,110.29,110.3,110.27,110.29,884600008.0
2008-08-19 08:31:00,110.29,110.3,110.255,110.28,1138100013.0
2008-08-19 08:32:00,110.28,110.28,110.25,110.25,321500000.0
2008-08-19 08:33:00,110.26,110.27,110.25,110.26,627700001.0
2008-08-19 08:34:00,110.255,110.255,110.22,110.22,824799999.0
2008-08-19 08:35:00,110.215,110.215,110.2,110.205,638100002.0
2008-08-19 08:36:00,110.205,110.215,110.205,110.21,279800000.0
2008-08-19 08:37:00,110.205,110.21,110.2,110.21,253200000.0
2008-08-19 08:38:00,110.21,110.22,110.18,110.18,744000003.0
2008-08-19 08:39:00,110.185,110.225,110.185,110.21,575200000.0
2008-08-19 08:40:00,110.21,110.21,110.2,110.205,470000003.0
2008-08-19 08:41:00,110.2,110.21,110.19,110.2,577100000.0
2008-08-19 08:42:00,110.2,110.21,110.2,110.21,307900000.0
2008-08-19 08:43:00,110.205,110.205,110.19,110.19,101500000.0
2008-08-19 08:44:00,110.19,110.19,110.17,110.17,266600001.0
2008-08-19 08:45:00,110.17,110.17,110.14,110.16,699000000.0
2008-08-19 08:46:00,110.155,110.18,110.14,110.17,1153200007.0
2008-08-19 08:47:00,110.17,110.19,110.16,110.18,707100003.0
2008-08-19 08:48:00,110.18,110.19,110.15,110.15,751200003.0
2008-08-19 08:49:00,110.15,110.2,110.15,110.19,878900002.0
2008-08-19 08:50:00,110.195,110.2,110.18,110.185,425000002.0
2008-08-19 08:51:00,110.185,110.2,110.165,110.175,669900007.0
2008-08-19 08:52:00,110.175,110.19,110.15,110.155,562200006.0
2008-08-19 08:53:00,110.155,110.155,110.12,110.12,455200003.0
2008-08-19 08:54:00,110.12,110.15,110.115,110.13,304600000.0
2008-08-19 08:55:00,110.125,110.13,110.115,110.13,211600000.0
2008-08-19 08:56:00,110.13,110.14,110.11,110.14,338100001.0
2008-08-19 08:57:00,110.14,110.14,110.115,110.14,617900006.0
2008-08-19 08:58:00,110.145,110.15,110.08,110.105,957500004.0
2008-08-19 08:59:00,110.105,110.12,110.075,110.085,870600007.0
2008-08-19 09:00:00,110.085,110.085,110.03,110.045,1042700013.0
2008-08-19 09:01:00,110.04,110.04,109.9,109.95,971000002.0
2008-08-19 09:02:00,109.96,109.97,109.94,109.96,971000002.0
2008-08-19 09:03:00,109.96,110.0,109.96,109.99,712499997.0
2008-08-19 09:04:00,109.99,109.995,109.97,109.975,935299997.0
2008-08-19 09:05:00,109.975,109.975,109.94,109.94,1159199998.0
2008-08-19 09:06:00,109.945,109.955,109.925,109.93,1280199995.0
2008-08-19 09:07:00,109.93,109.96,109.93,109.94,707200002.0
2008-08-19 09:08:00,109.94,109.94,109.92,109.92,888700006.0
2008-08-19 09:09:00,109.92,109.99,109.92,109.975,824800001.0
2008-08-19 09:10:00,109.975,109.975,109.95,109.96,721800002.0
2008-08-19 09:11:00,109.96,109.96,109.94,109.945,693900003.0
2008-08-19 09:12:00,109.945,109.95,109.865,109.87,1155200002.0
2008-08-19 09:13:00,109.87,109.93,109.87,109.915,979800002.0
2008-08-19 09:14:00,109.91,109.92,109.9,109.9,635900002.0
2008-08-19 09:15:00,109.9,109.91,109.875,109.905,743600002.0
2008-08-19 09:16:00,109.91,109.93,109.9,109.93,589799998.0
2008-08-19 09:17:00,109.925,109.975,109.91,109.955,721400001.0
2008-08-19 09:18:00,109.95,109.965,109.945,109.965,26800000.0
2008-08-19 09:19:00,109.96,109.98,109.945,109.945,645000000.0
2008-08-19 09:20:00,109.95,109.965,109.945,109.945,121900000.0
2008-08-19 09:21:00,109.945,109.955,109.935,109.955,96100000.0
2008-08-19 09:22:00,109.955,109.965,109.935,109.965,146300000.0
2008-08-19 09:23:00,109.955,109.97,109.945,109.955,495799999.0
2008-08-19 09:24:00,109.96,109.965,109.945,109.945,366800001.0
2008-08-19 09:25:00,109.945,109.965,109.925,109.96,306700000.0
2008-08-19 09:26:00,109.965,109.985,109.95,109.95,802300004.0
2008-08-19 09:27:00,109.95,109.98,109.94,109.975,351800000.0
2008-08-19 09:28:00,109.98,110.0,109.975,109.99,489800003.0
2008-08-19 09:29:00,109.99,110.015,109.985,109.99,708900006.0
2008-08-19 09:30:00,109.995,110.02,109.995,110.015,365300002.0
2008-08-19 09:31:00,110.015,110.02,110.01,110.02,348400001.0
2008-08-19 09:32:00,110.02,110.04,110.01,110.03,894500003.0
2008-08-19 09:33:00,110.035,110.07,110.03,110.065,865000007.0
2008-08-19 09:34:00,110.07,110.07,110.04,110.05,563800011.0
2008-08-19 09:35:00,110.05,110.06,110.04,110.04,548500001.0
2008-08-19 09:36:00,110.04,110.04,110.0,110.0,482600006.0
2008-08-19 09:37:00,110.0,110.01,109.985,109.995,553500000.0
2008-08-19 09:38:00,109.995,110.025,109.99,110.015,467000001.0
2008-08-19 09:39:00,110.02,110.06,110.015,110.03,735200013.0
2008-08-19 09:40:00,110.03,110.04,110.01,110.04,405100001.0
2008-08-19 09:41:00,110.045,110.06,110.04,110.045,526800000.0
2008-08-19 09:42:00,110.045,110.045,110.045,110.045,52400000.0
2008-08-19 09:43:00,110.05,110.07,110.045,110.07,468100000.0
2008-08-19 09:44:00,110.06,110.06,110.005,110.04,920500007.0
2008-08-19 09:45:00,110.04,110.07,110.03,110.07,762800012.0
2008-08-19 09:46:00,110.07,110.08,110.06,110.065,947000011.0
2008-08-19 09:47:00,110.065,110.07,110.06,110.07,438200007.0
2008-08-19 09:48:00,110.075,110.08,110.06,110.075,525900002.0
2008-08-19 09:49:00,110.08,110.08,110.06,110.06,266100006.0
2008-08-19 09:50:00,110.06,110.06,110.0,110.0,655700008.0
2008-08-19 09:51:00,110.005,110.065,110.005,110.035,703599999.0
2008-08-19 09:52:00,110.04,110.05,110.0,110.015,1274900002.0
2008-08-19 09:53:00,110.02,110.02,109.98,109.99,745899999.0
2008-08-19 09:54:00,109.99,110.01,109.98,110.005,842400006.0
2008-08-19 09:55:00,110.005,110.01,109.985,110.01,736700001.0
2008-08-19 09:56:00,110.005,110.005,109.945,109.98,746000000.0
2008-08-19 09:57:00,109.98,109.99,109.98,109.99,504500006.0
2008-08-19 09:58:00,109.985,110.0,109.98,109.99,618200001.0
2008-08-19 09:59:00,109.99,110.03,109.98,110.015,761600010.0
2008-08-19 10:00:00,110.015,110.02,110.0,110.0,792000010.0
2008-08-19 10:01:00,109.995,110.0,109.985,110.0,484900001.0
2008-08-19 10:02:00,110.0,110.0,109.98,110.0,308400003.0
2008-08-19 10:03:00,110.0,110.015,110.0,110.005,633700003.0
2008-08-19 10:04:00,110.005,110.01,110.0,110.01,480800003.0
2008-08-19 10:05:00,110.01,110.01,110.0,110.01,346000003.0
2008-08-19 10:06:00,110.01,110.01,109.995,110.01,636300009.0
2008-08-19 10:07:00,110.01,110.02,110.005,110.01,331000000.0
2008-08-19 10:08:00,110.005,110.015,110.005,110.01,280400000.0
2008-08-19 10:09:00,110.01,110.03,110.01,110.025,206900004.0
2008-08-19 10:10:00,110.025,110.03,110.02,110.025,410200005.0
2008-08-19 10:11:00,110.025,110.05,110.02,110.04,265400006.0
2008-08-19 10:12:00,110.04,110.04,110.02,110.02,358400005.0
2008-08-19 10:13:00,110.02,110.02,110.01,110.01,182400006.0
2008-08-19 10:14:00,110.015,110.02,110.0,110.01,342900004.0
2008-08-19 10:15:00,110.01,110.02,110.01,110.01,245200005.0
2008-08-19 10:16:00,110.01,110.015,109.99,110.01,466300009.0
2008-08-19 10:17:00,110.01,110.02,110.0,110.01,514300009.0
2008-08-19 10:18:00,110.01,110.01,109.985,109.99,495200001.0
2008-08-19 10:19:00,109.99,110.0,109.98,109.98,530200005.0
2008-08-19 10:20:00,109.98,110.01,109.98,110.0,627900011.0
2008-08-19 10:21:00,110.0,110.02,110.0,110.015,191000002.0
2008-08-19 10:22:00,110.01,110.02,109.99,109.99,815600016.0
2008-08-19 10:23:00,109.99,109.99,109.97,109.98,507500002.0
2008-08-19 10:24:00,109.98,109.99,109.96,109.99,537000003.0
2008-08-19 10:25:00,109.99,109.99,109.97,109.97,614700008.0
2008-08-19 10:26:00,109.965,109.97,109.95,109.95,886800006.0
2008-08-19 10:27:00,109.95,109.96,109.94,109.95,906300002.0
2008-08-19 10:28:00,109.95,109.96,109.94,109.95,679800016.0
2008-08-19 10:29:00,109.955,109.965,109.945,109.955,932300005.0
2008-08-19 10:30:00,109.955,109.98,109.95,109.98,364600003.0
2008-08-19 10:31:00,109.98,109.98,109.96,109.97,497300011.0
2008-08-19 10:32:00,109.97,109.98,109.95,109.97,509600002.0
2008-08-19 10:33:00,109.965,109.99,109.96,109.98,374400003.0
2008-08-19 10:34:00,109.98,110.005,109.98,109.995,444700007.0
2008-08-19 10:35:00,109.99,110.0,109.96,109.97,469500002.0
2008-08-19 10:36:00,109.97,110.0,109.965,109.99,211500001.0
2008-08-19 10:37:00,109.99,110.01,109.98,110.0,894700027.0
2008-08-19 10:38:00,110.01,110.02,110.01,110.01,395100008.0
2008-08-19 10:39:00,110.01,110.03,110.01,110.03,132500000.0
2008-08-19 10:40:00,110.03,110.03,110.01,110.02,219799999.0
2008-08-19 10:41:00,110.02,110.02,109.99,109.99,840000011.0
2008-08-19 10:42:00,109.99,110.0,109.955,109.975,914900003.0
2008-08-19 10:43:00,109.975,109.99,109.965,109.99,348400004.0
2008-08-19 10:44:00,109.99,109.99,109.96,109.965,385100003.0
2008-08-19 10:45:00,109.965,109.98,109.955,109.96,425300002.0
2008-08-19 10:46:00,109.96,109.99,109.96,109.975,480000003.0
2008-08-19 10:47:00,109.97,109.97,109.95,109.96,615700012.0
2008-08-19 10:48:00,109.96,109.97,109.95,109.955,452300005.0
2008-08-19 10:49:00,109.955,109.96,109.945,109.96,451300001.0
2008-08-19 10:50:00,109.96,109.97,109.95,109.97,486900002.0
2008-08-19 10:51:00,109.97,109.99,109.965,109.98,306300001.0
2008-08-19 10:52:00,109.98,109.98,109.96,109.97,649200006.0
2008-08-19 10:53:00,109.97,109.98,109.96,109.97,390700002.0
2008-08-19 10:54:00,109.97,109.98,109.97,109.98,216400000.0
2008-08-19 10:55:00,109.975,109.98,109.96,109.97,387000000.0
2008-08-19 10:56:00,109.96,109.97,109.96,109.96,352500000.0
2008-08-19 10:57:00,109.96,109.965,109.95,109.95,234900000.0
2008-08-19 10:58:00,109.95,109.95,109.94,109.945,166300000.0
2008-08-19 10:59:00,109.94,109.96,109.935,109.94,243000001.0
2008-08-19 11:00:00,109.945,109.955,109.88,109.91,1275299998.0
2008-08-19 11:01:00,109.91,109.96,109.9,109.915,1350600002.0
2008-08-19 11:02:00,109.915,109.92,109.87,109.88,1164999996.0
2008-08-19 11:03:00,109.88,109.93,109.88,109.93,619200001.0
2008-08-19 11:04:00,109.93,109.95,109.92,109.935,604200009.0
2008-08-19 11:05:00,109.935,109.945,109.905,109.92,470200004.0
2008-08-19 11:06:00,109.915,109.94,109.905,109.94,610600006.0
2008-08-19 11:07:00,109.94,109.94,109.915,109.93,498600000.0
2008-08-19 11:08:00,109.93,109.94,109.92,109.925,885200001.0
2008-08-19 11:09:00,109.925,109.95,109.92,109.935,418900000.0
2008-08-19 11:10:00,109.935,109.95,109.935,109.94,570100000.0
2008-08-19 11:11:00,109.94,109.94,109.88,109.9,593400003.0
2008-08-19 11:12:00,109.9,109.9,109.87,109.87,857300000.0
2008-08-19 11:13:00,109.87,109.91,109.87,109.9,552400001.0
2008-08-19 11:14:00,109.9,109.91,109.885,109.89,428000000.0
2008-08-19 11:15:00,109.9,109.92,109.9,109.92,124000000.0
2008-08-19 11:16:00,109.915,109.98,109.91,109.92,851799999.0
2008-08-19 11:17:00,109.92,109.96,109.92,109.935,1008699998.0
2008-08-19 11:18:00,109.94,109.94,109.91,109.93,438700000.0
2008-08-19 11:19:00,109.93,109.94,109.915,109.93,650299997.0
2008-08-19 11:20:00,109.93,109.94,109.92,109.935,469700000.0
2008-08-19 11:21:00,109.93,109.94,109.93,109.93,433100002.0
2008-08-19 11:22:00,109.93,109.945,109.92,109.94,503600005.0
2008-08-19 11:23:00,109.95,109.95,109.945,109.95,87400000.0
2008-08-19 11:24:00,109.95,109.99,109.95,109.99,243700002.0
2008-08-19 11:25:00,109.99,110.0,109.95,109.97,702100004.0
2008-08-19 11:26:00,109.97,109.97,109.95,109.955,318300008.0
2008-08-19 11:27:00,109.955,109.97,109.95,109.95,817700009.0
2008-08-19 11:28:00,109.95,109.95,109.94,109.945,346800003.0
2008-08-19 11:29:00,109.95,109.96,109.94,109.94,598300006.0
2008-08-19 11:30:00,109.94,109.95,109.93,109.95,664900009.0
2008-08-19 11:31:00,109.95,109.965,109.94,109.965,717100005.0
2008-08-19 11:32:00,109.965,110.02,109.96,109.99,1005800021.0
2008-08-19 11:33:00,110.0,110.01,109.99,109.99,460700007.0
2008-08-19 11:34:00,109.99,110.0,109.98,109.98,477700004.0
2008-08-19 11:35:00,109.98,109.99,109.98,109.985,122500002.0
2008-08-19 11:36:00,109.985,109.985,109.955,109.96,578600011.0
2008-08-19 11:37:00,109.96,109.97,109.96,109.96,188000001.0
2008-08-19 11:38:00,109.96,109.97,109.955,109.96,199900000.0
2008-08-19 11:39:00,109.96,109.96,109.95,109.955,246900001.0
2008-08-19 11:40:00,109.955,109.96,109.935,109.94,724200003.0
2008-08-19 11:41:00,109.94,109.94,109.93,109.94,424100002.0
2008-08-19 11:42:00,109.935,109.95,109.93,109.95,401000005.0
2008-08-19 11:43:00,109.94,109.95,109.93,109.94,462800009.0
2008-08-19 11:44:00,109.935,109.94,109.915,109.93,488200007.0
2008-08-19 11:45:00,109.93,109.97,109.925,109.95,424400005.0
2008-08-19 11:46:00,109.95,109.95,109.935,109.94,188000004.0
2008-08-19 11:47:00,109.935,109.935,109.91,109.92,481800007.0
2008-08-19 11:48:00,109.92,109.93,109.915,109.92,276100003.0
2008-08-19 11:49:00,109.92,109.93,109.92,109.93,214400006.0
2008-08-19 11:50:00,109.93,109.935,109.925,109.93,412000016.0
2008-08-19 11:51:00,109.93,109.94,109.925,109.93,501000014.0
2008-08-19 11:52:00,109.93,109.94,109.925,109.93,835100034.0
2008-08-19 11:53:00,109.93,109.93,109.915,109.92,221100004.0
2008-08-19 11:54:00,109.925,109.94,109.92,109.935,623400005.0
2008-08-19 11:55:00,109.935,109.94,109.925,109.935,266200003.0
2008-08-19 11:56:00,109.935,109.94,109.925,109.935,557600006.0
2008-08-19 11:57:00,109.935,109.94,109.915,109.92,1146600003.0
2008-08-19 11:58:00,109.92,109.95,109.92,109.935,1118800009.0
2008-08-19 11:59:00,109.94,109.95,109.935,109.94,692399999.0
2008-08-19 12:00:00,109.95,109.99,109.915,109.99,1146099999.0
2008-08-19 12:01:00,109.99,109.99,109.92,109.975,1253999997.0
2008-08-19 12:02:00,109.975,109.98,109.925,109.935,1025600001.0
2008-08-19 12:03:00,109.925,109.94,109.92,109.94,357700000.0
2008-08-19 12:04:00,109.94,109.99,109.935,109.99,916200009.0
2008-08-19 12:05:00,109.975,109.98,109.925,109.965,1103200009.0
2008-08-19 12:06:00,109.965,109.98,109.94,109.965,1166599999.0
2008-08-19 12:07:00,109.965,109.97,109.96,109.96,110399999.0
2008-08-19 12:08:00,109.965,109.965,109.92,109.92,908599996.0
2008-08-19 12:09:00,109.925,109.925,109.915,109.92,130300001.0
2008-08-19 12:10:00,109.92,109.94,109.92,109.94,229100000.0
2008-08-19 12:11:00,109.925,109.94,109.925,109.935,403899998.0
2008-08-19 12:12:00,109.935,109.94,109.925,109.935,522499999.0
2008-08-19 12:13:00,109.935,109.94,109.93,109.935,141500001.0
2008-08-19 12:14:00,109.935,109.94,109.92,109.925,279000002.0
2008-08-19 12:15:00,109.93,109.93,109.905,109.905,561000000.0
2008-08-19 12:16:00,109.91,109.91,109.895,109.91,331800001.0
2008-08-19 12:17:00,109.9,109.91,109.865,109.87,767700001.0
2008-08-19 12:18:00,109.87,109.87,109.845,109.85,963899996.0
2008-08-19 12:19:00,109.85,109.86,109.825,109.845,1189400001.0
2008-08-19 12:20:00,109.845,109.85,109.825,109.84,724200001.0
2008-08-19 12:21:00,109.835,109.86,109.83,109.86,791000004.0
2008-08-19 12:22:00,109.86,109.86,109.835,109.86,409300002.0
2008-08-19 12:23:00,109.865,109.865,109.84,109.85,454300005.0
2008-08-19 12:24:00,109.845,109.85,109.825,109.83,1085200012.0
2008-08-19 12:25:00,109.83,109.835,109.81,109.815,465800002.0
2008-08-19 12:26:00,109.82,109.82,109.77,109.78,1293099994.0
2008-08-19 12:27:00,109.785,109.81,109.765,109.81,921199999.0
2008-08-19 12:28:00,109.81,109.81,109.77,109.795,1166799994.0
2008-08-19 12:29:00,109.8,109.82,109.795,109.805,641900005.0
2008-08-19 12:30:00,109.805,109.805,109.775,109.785,881900000.0
2008-08-19 12:31:00,109.785,109.785,109.75,109.75,1179000008.0
2008-08-19 12:32:00,109.75,109.76,109.74,109.76,412100001.0
2008-08-19 12:33:00,109.76,109.82,109.75,109.81,721200004.0
2008-08-19 12:34:00,109.81,109.82,109.8,109.805,594000006.0
2008-08-19 12:35:00,109.805,109.81,109.78,109.78,778200012.0
2008-08-19 12:36:00,109.785,109.79,109.76,109.76,539900005.0
2008-08-19 12:37:00,109.77,109.81,109.77,109.795,673100009.0
2008-08-19 12:38:00,109.795,109.84,109.78,109.83,872700006.0
2008-08-19 12:39:00,109.83,109.88,109.83,109.865,758300005.0
2008-08-19 12:40:00,109.87,109.88,109.85,109.865,521100002.0
2008-08-19 12:41:00,109.87,109.88,109.85,109.85,786200006.0
2008-08-19 12:42:00,109.85,109.85,109.83,109.835,326200001.0
2008-08-19 12:43:00,109.83,109.83,109.81,109.82,477200005.0
2008-08-19 12:44:00,109.815,109.83,109.815,109.825,276400000.0
2008-08-19 12:45:00,109.82,109.83,109.81,109.81,670100003.0
2008-08-19 12:46:00,109.82,109.82,109.81,109.81,186900000.0
2008-08-19 12:47:00,109.815,109.815,109.805,109.81,181500000.0
2008-08-19 12:48:00,109.805,109.805,109.78,109.785,579900000.0
2008-08-19 12:49:00,109.79,109.81,109.78,109.805,857200006.0
2008-08-19 12:50:00,109.805,109.81,109.765,109.775,973300004.0
2008-08-19 12:51:00,109.775,109.78,109.715,109.715,957900008.0
2008-08-19 12:52:00,109.715,109.75,109.715,109.725,815000004.0
2008-08-19 12:53:00,109.73,109.79,109.725,109.755,1162400000.0
2008-08-19 12:54:00,109.75,109.76,109.74,109.75,1013599999.0
2008-08-19 12:55:00,109.75,109.75,109.66,109.67,853099998.0
2008-08-19 12:56:00,109.68,109.745,109.67,109.74,1293900001.0
2008-08-19 12:57:00,109.74,109.74,109.7,109.705,623964503.0
2008-08-19 12:58:00,109.71,109.75,109.7,109.71,1088200006.0
2008-08-19 12:59:00,109.715,109.74,109.705,109.71,978200008.0
2008-08-19 13:00:00,109.71,109.725,109.675,109.7,1012100005.0
2008-08-19 13:01:00,109.7,109.71,109.69,109.7,739400000.0
2008-08-19 13:02:00,109.7,109.71,109.69,109.69,628700006.0
2008-08-19 13:03:00,109.69,109.69,109.68,109.68,1098000013.0
2008-08-19 13:04:00,109.68,109.72,109.68,109.71,536700004.0
2008-08-19 13:05:00,109.71,109.745,109.7,109.74,678100004.0
2008-08-19 13:06:00,109.745,109.75,109.74,109.74,248899999.0
2008-08-19 13:07:00,109.735,109.77,109.73,109.765,651700000.0
2008-08-19 13:08:00,109.765,109.78,109.765,109.78,440799999.0
2008-08-19 13:09:00,109.78,109.79,109.76,109.78,1032200005.0
2008-08-19 13:10:00,109.78,109.78,109.76,109.765,903000006.0
2008-08-19 13:11:00,109.765,109.765,109.735,109.75,630000000.0
2008-08-19 13:12:00,109.75,109.765,109.745,109.765,390900005.0
2008-08-19 13:13:00,109.77,109.77,109.765,109.765,424300001.0
2008-08-19 13:14:00,109.765,109.77,109.75,109.755,691600016.0
2008-08-19 13:15:00,109.76,109.77,109.755,109.765,1094300003.0
2008-08-19 13:16:00,109.765,109.775,109.75,109.75,684100002.0
2008-08-19 13:17:00,109.755,109.76,109.75,109.75,334200001.0
2008-08-19 13:18:00,109.75,109.75,109.71,109.72,805600002.0
2008-08-19 13:19:00,109.715,109.74,109.71,109.73,611900006.0
2008-08-19 13:20:00,109.73,109.75,109.73,109.745,586100012.0
2008-08-19 13:21:00,109.75,109.76,109.74,109.75,691700006.0
2008-08-19 13:22:00,109.745,109.76,109.74,109.755,507100007.0
2008-08-19 13:23:00,109.755,109.78,109.755,109.78,464800006.0
2008-08-19 13:24:00,109.78,109.78,109.755,109.76,397000005.0
2008-08-19 13:25:00,109.77,109.77,109.755,109.755,304800003.0
2008-08-19 13:26:00,109.76,109.76,109.735,109.735,372999997.0
2008-08-19 13:27:00,109.735,109.77,109.735,109.765,881900000.0
2008-08-19 13:28:00,109.765,109.765,109.76,109.76,249600000.0
2008-08-19 13:29:00,109.77,109.77,109.735,109.735,323000001.0
2008-08-19 13:30:00,109.735,109.75,109.73,109.74,876200004.0
2008-08-19 13:31:00,109.73,109.73,109.725,109.73,183100004.0
2008-08-19 13:32:00,109.73,109.74,109.705,109.71,408600001.0
2008-08-19 13:33:00,109.705,109.76,109.705,109.745,489600000.0
2008-08-19 13:34:00,109.745,109.745,109.7,109.705,639500000.0
2008-08-19 13:35:00,109.71,109.715,109.705,109.715,468999998.0
2008-08-19 13:36:00,109.72,109.73,109.715,109.725,473600000.0
2008-08-19 13:37:00,109.725,109.73,109.725,109.73,135600000.0
2008-08-19 13:38:00,109.74,109.74,109.725,109.73,208599999.0
2008-08-19 13:39:00,109.725,109.73,109.705,109.715,429600001.0
2008-08-19 13:40:00,109.715,109.74,109.715,109.74,141800000.0
2008-08-19 13:41:00,109.735,109.75,109.715,109.745,390400000.0
2008-08-19 13:42:00,109.745,109.76,109.74,109.76,408400001.0
2008-08-19 13:43:00,109.76,109.77,109.755,109.77,420200007.0
2008-08-19 13:44:00,109.77,109.78,109.725,109.73,592400004.0
2008-08-19 13:45:00,109.73,109.74,109.73,109.735,245500005.0
2008-08-19 13:46:00,109.735,109.74,109.72,109.73,332200004.0
2008-08-19 13:47:00,109.725,109.74,109.725,109.74,510400010.0
2008-08-19 13:48:00,109.74,109.77,109.74,109.765,374900008.0
2008-08-19 13:49:00,109.765,109.8,109.75,109.78,754200006.0
2008-08-19 13:50:00,109.78,109.78,109.77,109.775,454500001.0
2008-08-19 13:51:00,109.775,109.79,109.765,109.785,380400007.0
2008-08-19 13:52:00,109.785,109.785,109.775,109.78,279600002.0
2008-08-19 13:53:00,109.78,109.8,109.78,109.795,529300016.0
2008-08-19 13:54:00,109.795,109.795,109.77,109.77,800600009.0
2008-08-19 13:55:00,109.77,109.77,109.755,109.76,408100008.0
2008-08-19 13:56:00,109.76,109.77,109.75,109.765,802900011.0
2008-08-19 13:57:00,109.77,109.78,109.755,109.77,677500006.0
2008-08-19 13:58:00,109.775,109.78,109.77,109.77,190200001.0
2008-08-19 13:59:00,109.77,109.77,109.76,109.765,670000015.0
2008-08-19 14:00:00,109.765,109.79,109.76,109.775,500300009.0
2008-08-19 14:01:00,109.775,109.79,109.765,109.79,1141200008.0
2008-08-19 14:02:00,109.785,109.85,109.78,109.83,765300009.0
2008-08-19 14:03:00,109.82,109.82,109.77,109.79,875900008.0
2008-08-19 14:04:00,109.78,109.79,109.77,109.775,363500006.0
2008-08-19 14:05:00,109.78,109.78,109.725,109.755,941500018.0
2008-08-19 14:06:00,109.755,109.77,109.74,109.77,478100009.0
2008-08-19 14:07:00,109.77,109.77,109.745,109.75,644300005.0
2008-08-19 14:08:00,109.75,109.77,109.74,109.77,590900006.0
2008-08-19 14:09:00,109.77,109.77,109.75,109.76,811800002.0
2008-08-19 14:10:00,109.76,109.76,109.75,109.75,470600008.0
2008-08-19 14:11:00,109.755,109.77,109.75,109.755,770100015.0
2008-08-19 14:12:00,109.755,109.77,109.75,109.75,148100002.0
2008-08-19 14:13:00,109.745,109.76,109.745,109.75,194100003.0
2008-08-19 14:14:00,109.75,109.78,109.74,109.775,529700005.0
2008-08-19 14:15:00,109.775,109.78,109.765,109.77,541100001.0
2008-08-19 14:16:00,109.775,109.785,109.765,109.765,401000003.0
2008-08-19 14:17:00,109.765,109.77,109.73,109.735,829500011.0
2008-08-19 14:18:00,109.735,109.75,109.72,109.75,689800011.0
2008-08-19 14:19:00,109.75,109.755,109.75,109.75,162700003.0
2008-08-19 14:20:00,109.75,109.75,109.75,109.75,109200006.0
2008-08-19 14:21:00,109.75,109.76,109.75,109.76,64300001.0
2008-08-19 14:22:00,109.76,109.76,109.75,109.75,103300003.0
2008-08-19 14:23:00,109.755,109.76,109.75,109.76,321600005.0
2008-08-19 14:24:00,109.765,109.77,109.765,109.77,144400000.0
2008-08-19 14:25:00,109.77,109.785,109.755,109.755,656900005.0
2008-08-19 14:26:00,109.76,109.79,109.755,109.78,672500010.0
2008-08-19 14:27:00,109.78,109.79,109.775,109.78,318800002.0
2008-08-19 14:28:00,109.78,109.79,109.755,109.76,817800003.0
2008-08-19 14:29:00,109.76,109.77,109.72,109.73,542700002.0
2008-08-19 14:30:00,109.73,109.81,109.73,109.79,1117700002.0
2008-08-19 14:31:00,109.79,109.8,109.725,109.74,1444400005.0
2008-08-19 14:32:00,109.73,109.77,109.685,109.705,1289700005.0
2008-08-19 14:33:00,109.705,109.815,109.705,109.815,1227100009.0
2008-08-19 14:34:00,109.805,109.82,109.755,109.79,1344100010.0
2008-08-19 14:35:00,109.785,109.83,109.78,109.82,743800000.0
2008-08-19 14:36:00,109.825,109.87,109.815,109.815,1071400004.0
2008-08-19 14:37:00,109.82,109.86,109.805,109.86,1027599998.0
2008-08-19 14:38:00,109.86,109.89,109.81,109.89,1588500001.0
2008-08-19 14:39:00,109.89,109.91,109.83,109.885,1454600000.0
2008-08-19 14:40:00,109.885,109.92,109.88,109.91,926600001.0
2008-08-19 14:41:00,109.91,109.92,109.885,109.9,785599998.0
2008-08-19 14:42:00,109.89,109.91,109.865,109.91,1086200002.0
2008-08-19 14:43:00,109.91,109.94,109.89,109.925,1000799999.0
2008-08-19 14:44:00,109.925,109.925,109.875,109.9,1406599991.0
2008-08-19 14:45:00,109.9,109.92,109.865,109.88,1058799998.0
2008-08-19 14:46:00,109.89,109.89,109.865,109.885,425699996.0
2008-08-19 14:47:00,109.875,109.9,109.875,109.89,778200006.0
2008-08-19 14:48:00,109.89,109.91,109.88,109.905,897600006.0
2008-08-19 14:49:00,109.91,109.91,109.89,109.9,642400006.0
2008-08-19 14:50:00,109.9,109.91,109.89,109.895,443300007.0
2008-08-19 14:51:00,109.89,109.89,109.87,109.875,564000002.0
2008-08-19 14:52:00,109.875,109.88,109.86,109.86,490100003.0
2008-08-19 14:53:00,109.86,109.87,109.85,109.86,431099999.0
2008-08-19 14:54:00,109.86,109.89,109.845,109.875,765699999.0
2008-08-19 14:55:00,109.875,109.89,109.875,109.88,566099999.0
2008-08-19 14:56:00,109.885,109.9,109.885,109.89,751400002.0
2008-08-19 14:57:00,109.89,109.9,109.89,109.89,302100003.0
2008-08-19 14:58:00,109.89,109.91,109.88,109.89,385100000.0
2008-08-19 14:59:00,109.89,109.9,109.87,109.885,971000003.0
2008-08-19 15:00:00,109.885,109.89,109.865,109.875,727700003.0
2008-08-19 15:01:00,109.875,109.88,109.865,109.875,719500001.0
2008-08-19 15:02:00,109.875,109.89,109.875,109.89,596200005.0
2008-08-19 15:03:00,109.89,109.89,109.875,109.88,542800001.0
2008-08-19 15:04:00,109.885,109.9,109.87,109.9,800900002.0
2008-08-19 15:05:00,109.9,109.91,109.9,109.9,321800009.0
2008-08-19 15:06:00,109.9,109.92,109.9,109.915,242800005.0
2008-08-19 15:07:00,109.915,109.915,109.9,109.905,454700008.0
2008-08-19 15:08:00,109.905,109.91,109.9,109.9,589500022.0
2008-08-19 15:09:00,109.91,109.92,109.88,109.895,1094800012.0
2008-08-19 15:10:00,109.895,109.9,109.825,109.83,1453000009.0
2008-08-19 15:11:00,109.83,109.85,109.82,109.83,966100008.0
2008-08-19 15:12:00,109.83,109.83,109.79,109.8,799100004.0
2008-08-19 15:13:00,109.8,109.8,109.755,109.77,498600002.0
2008-08-19 15:14:00,109.77,109.77,109.72,109.725,1014700012.0
2008-08-19 15:15:00,109.725,109.765,109.725,109.76,909000013.0
2008-08-19 15:16:00,109.76,109.77,109.75,109.75,1067900015.0
2008-08-19 15:17:00,109.76,109.78,109.75,109.76,621800003.0
2008-08-19 15:18:00,109.76,109.79,109.75,109.785,1020300007.0
2008-08-19 15:19:00,109.785,109.81,109.78,109.81,513000003.0
2008-08-19 15:20:00,109.81,109.81,109.755,109.76,552800008.0
2008-08-19 15:21:00,109.76,109.8,109.76,109.8,358300003.0
2008-08-19 15:22:00,109.8,109.84,109.8,109.84,524800001.0
2008-08-19 15:23:00,109.84,109.84,109.82,109.83,599300009.0
2008-08-19 15:24:00,109.83,109.86,109.82,109.85,1363100009.0
2008-08-19 15:25:00,109.845,109.85,109.825,109.84,838200002.0
2008-08-19 15:26:00,109.84,109.86,109.83,109.84,614400009.0
2008-08-19 15:27:00,109.845,109.85,109.825,109.84,980200005.0
2008-08-19 15:28:00,109.84,109.87,109.84,109.865,515600000.0
2008-08-19 15:29:00,109.865,109.89,109.865,109.87,752600013.0
2008-08-19 15:30:00,109.87,109.89,109.84,109.84,938800018.0
2008-08-19 15:31:00,109.84,109.84,109.82,109.83,879500009.0
2008-08-19 15:32:00,109.835,109.86,109.83,109.855,836500003.0
2008-08-19 15:33:00,109.855,109.895,109.85,109.88,1076800002.0
2008-08-19 15:34:00,109.875,109.88,109.825,109.83,660400003.0
2008-08-19 15:35:00,109.835,109.85,109.825,109.835,844400000.0
2008-08-19 15:36:00,109.84,109.87,109.835,109.86,563800000.0
2008-08-19 15:37:00,109.86,109.88,109.805,109.81,869599997.0
2008-08-19 15:38:00,109.81,109.84,109.805,109.835,667500001.0
2008-08-19 15:39:00,109.835,109.855,109.825,109.83,964999996.0
2008-08-19 15:40:00,109.82,109.82,109.8,109.8,1383200014.0
2008-08-19 15:41:00,109.805,109.81,109.8,109.8,485200010.0
2008-08-19 15:42:00,109.8,109.81,109.78,109.78,503600000.0
2008-08-19 15:43:00,109.78,109.78,109.76,109.76,460900003.0
2008-08-19 15:44:00,109.76,109.825,109.745,109.825,818100000.0
2008-08-19 15:45:00,109.82,109.85,109.815,109.83,1152800026.0
2008-08-19 15:46:00,109.83,109.84,109.815,109.835,934400001.0
2008-08-19 15:47:00,109.84,109.84,109.79,109.805,981699994.0
2008-08-19 15:48:00,109.805,109.85,109.805,109.83,660500002.0
2008-08-19 15:49:00,109.83,109.84,109.815,109.84,640700001.0
2008-08-19 15:50:00,109.835,109.835,109.76,109.79,1250100018.0
2008-08-19 15:51:00,109.8,109.815,109.725,109.76,999200000.0
2008-08-19 15:52:00,109.765,109.78,109.75,109.775,734900002.0
2008-08-19 15:53:00,109.78,109.79,109.77,109.775,568000004.0
2008-08-19 15:54:00,109.775,109.81,109.745,109.79,990100000.0
2008-08-19 15:55:00,109.79,109.81,109.76,109.785,917600005.0
2008-08-19 15:56:00,109.785,109.82,109.785,109.8,1092500002.0
2008-08-19 15:57:00,109.805,109.82,109.79,109.79,1003500011.0
2008-08-19 15:58:00,109.795,109.805,109.785,109.79,1094800014.0
2008-08-19 15:59:00,109.79,109.79,109.75,109.78,941400009.0
2008-08-19 16:00:00,109.78,109.83,109.755,109.83,1111300012.0
2008-08-19 16:01:00,109.83,109.85,109.81,109.81,957600013.0
2008-08-19 16:02:00,109.83,109.83,109.81,109.81,454600002.0
2008-08-19 16:03:00,109.83,109.85,109.82,109.82,454600002.0
2008-08-19 16:04:00,109.835,109.84,109.815,109.82,454600002.0
2008-08-19 16:05:00,109.82,109.825,109.82,109.82,128700004.0
2008-08-19 16:06:00,109.82,109.87,109.81,109.86,33500000.0
2008-08-19 16:07:00,109.855,109.855,109.855,109.855,33500000.0
2008-08-19 16:08:00,109.855,109.875,109.855,109.87,439600003.0
2008-08-19 16:09:00,109.87,109.87,109.8,109.82,611699999.0
2008-08-19 16:10:00,109.83,109.85,109.83,109.85,611699999.0
2008-08-19 16:11:00,109.84,109.845,109.825,109.835,611699999.0
2008-08-19 16:12:00,109.84,109.86,109.84,109.855,353600003.0
2008-08-19 16:13:00,109.84,109.88,109.83,109.87,60900001.0
2008-08-19 16:14:00,109.855,109.86,109.855,109.86,60900001.0
2008-08-19 16:15:00,109.86,109.87,109.84,109.84,962400001.0
2008-08-19 16:16:00,109.845,109.88,109.845,109.87,580900002.0
2008-08-19 16:17:00,109.87,109.87,109.835,109.845,502999999.0
2008-08-19 16:18:00,109.85,109.86,109.83,109.83,335000001.0
2008-08-19 16:19:00,109.84,109.86,109.82,109.835,979399998.0
2008-08-19 16:20:00,109.83,109.84,109.815,109.815,798100013.0
2008-08-19 16:21:00,109.815,109.83,109.81,109.81,1033300027.0
2008-08-19 16:22:00,109.81,109.82,109.8,109.82,508100007.0
2008-08-19 16:23:00,109.815,109.82,109.785,109.785,825500011.0
2008-08-19 16:24:00,109.785,109.84,109.785,109.815,900900009.0
2008-08-19 16:25:00,109.81,109.85,109.805,109.84,706400009.0
2008-08-19 16:26:00,109.84,109.85,109.83,109.83,223600003.0
2008-08-19 16:27:00,109.83,109.84,109.82,109.83,613800002.0
2008-08-19 16:28:00,109.83,109.85,109.83,109.835,673100005.0
2008-08-19 16:29:00,109.835,109.84,109.775,109.8,964599996.0
2008-08-19 16:30:00,109.8,109.82,109.77,109.79,1287200012.0
2008-08-19 16:31:00,109.78,109.79,109.77,109.78,743200019.0
2008-08-19 16:32:00,109.79,109.795,109.77,109.77,835000014.0
2008-08-19 16:33:00,109.78,109.78,109.76,109.76,344100002.0
2008-08-19 16:34:00,109.76,109.76,109.74,109.74,562300007.0
2008-08-19 16:35:00,109.745,109.745,109.705,109.735,916500009.0
2008-08-19 16:36:00,109.725,109.77,109.72,109.73,1197500012.0
2008-08-19 16:37:00,109.73,109.74,109.72,109.74,1190600003.0
2008-08-19 16:38:00,109.74,109.76,109.73,109.755,740100004.0
2008-08-19 16:39:00,109.75,109.77,109.745,109.755,787400002.0
2008-08-19 16:40:00,109.75,109.77,109.74,109.76,686700010.0
2008-08-19 16:41:00,109.76,109.78,109.76,109.77,475800004.0
2008-08-19 16:42:00,109.77,109.81,109.77,109.8,700700005.0
2008-08-19 16:43:00,109.8,109.81,109.755,109.755,839200008.0
2008-08-19 16:44:00,109.755,109.78,109.755,109.765,1000000001.0
2008-08-19 16:45:00,109.775,109.78,109.76,109.77,589999996.0
2008-08-19 16:46:00,109.77,109.78,109.76,109.765,740899998.0
2008-08-19 16:47:00,109.765,109.775,109.75,109.765,917399991.0
2008-08-19 16:48:00,109.77,109.795,109.765,109.795,659799993.0
2008-08-19 16:49:00,109.795,109.8,109.77,109.78,532399999.0
2008-08-19 16:50:00,109.78,109.78,109.73,109.73,588099998.0
2008-08-19 16:51:00,109.725,109.74,109.72,109.73,927800013.0
2008-08-19 16:52:00,109.73,109.74,109.72,109.72,440700008.0
2008-08-19 16:53:00,109.72,109.72,109.69,109.72,523700007.0
2008-08-19 16:54:00,109.72,109.74,109.69,109.7,903100008.0
2008-08-19 16:55:00,109.705,109.74,109.7,109.73,910400008.0
2008-08-19 16:56:00,109.73,109.73,109.69,109.71,1003300002.0
2008-08-19 16:57:00,109.71,109.71,109.685,109.7,591900002.0
2008-08-19 16:58:00,109.71,109.72,109.705,109.72,701799999.0
2008-08-19 16:59:00,109.72,109.74,109.705,109.73,869099999.0
2008-08-19 17:00:00,109.73,109.76,109.73,109.755,587700001.0
2008-08-19 17:01:00,109.755,109.765,109.755,109.76,309700002.0
2008-08-19 17:02:00,109.77,109.795,109.77,109.78,805200009.0
2008-08-19 17:03:00,109.78,109.79,109.72,109.72,758300006.0
2008-08-19 17:04:00,109.72,109.74,109.72,109.73,399500003.0
2008-08-19 17:05:00,109.73,109.75,109.73,109.74,708300004.0
2008-08-19 17:06:00,109.74,109.745,109.735,109.74,168700000.0
2008-08-19 17:07:00,109.74,109.74,109.72,109.73,531600003.0
2008-08-19 17:08:00,109.73,109.74,109.72,109.72,782000003.0
2008-08-19 17:09:00,109.72,109.72,109.645,109.68,1801999991.0
2008-08-19 17:10:00,109.685,109.69,109.605,109.62,1015300001.0
2008-08-19 17:11:00,109.615,109.63,109.605,109.62,568200001.0
2008-08-19 17:12:00,109.625,109.66,109.625,109.66,881300006.0
2008-08-19 17:13:00,109.66,109.695,109.66,109.68,833300008.0
2008-08-19 17:14:00,109.69,109.69,109.635,109.64,383900002.0
2008-08-19 17:15:00,109.64,109.67,109.63,109.63,844200000.0
2008-08-19 17:16:00,109.63,109.675,109.625,109.66,712400000.0
2008-08-19 17:17:00,109.66,109.665,109.605,109.62,876300006.0
2008-08-19 17:18:00,109.615,109.62,109.59,109.6,761000000.0
2008-08-19 17:19:00,109.6,109.62,109.57,109.59,1058199994.0
2008-08-19 17:20:00,109.59,109.62,109.575,109.61,1267400004.0
2008-08-19 17:21:00,109.61,109.62,109.575,109.62,1257800016.0
2008-08-19 17:22:00,109.625,109.63,109.6,109.605,725600002.0
2008-08-19 17:23:00,109.605,109.61,109.59,109.595,523300002.0
2008-08-19 17:24:00,109.595,109.62,109.59,109.62,631200003.0
2008-08-19 17:25:00,109.62,109.67,109.61,109.665,1136200016.0
2008-08-19 17:26:00,109.67,109.72,109.67,109.715,879700009.0
2008-08-19 17:27:00,109.715,109.72,109.655,109.675,983100001.0
2008-08-19 17:28:00,109.68,109.68,109.655,109.675,717699998.0
2008-08-19 17:29:00,109.675,109.72,109.675,109.705,1134599999.0
2008-08-19 17:30:00,109.705,109.715,109.665,109.7,1334400008.0
2008-08-19 17:31:00,109.71,109.72,109.7,109.71,865600008.0
2008-08-19 17:32:00,109.71,109.715,109.69,109.7,746400014.0
2008-08-19 17:33:00,109.7,109.74,109.69,109.73,1097100014.0
2008-08-19 17:34:00,109.73,109.75,109.71,109.74,1025199995.0
2008-08-19 17:35:00,109.74,109.75,109.725,109.725,602100004.0
2008-08-19 17:36:00,109.73,109.73,109.695,109.695,917599997.0
2008-08-19 17:37:00,109.695,109.72,109.685,109.71,634399999.0
2008-08-19 17:38:00,109.705,109.72,109.705,109.715,335400000.0
2008-08-19 17:39:00,109.715,109.715,109.685,109.7,569900000.0
2008-08-19 17:40:00,109.7,109.74,109.7,109.735,629200007.0
2008-08-19 17:41:00,109.735,109.74,109.69,109.71,1007700014.0
2008-08-19 17:42:00,109.71,109.72,109.7,109.7,585400002.0
2008-08-19 17:43:00,109.7,109.71,109.685,109.71,532199999.0
2008-08-19 17:44:00,109.71,109.71,109.685,109.695,658300004.0
2008-08-19 17:45:00,109.695,109.695,109.655,109.655,788700000.0
2008-08-19 17:46:00,109.655,109.66,109.625,109.63,856600005.0
2008-08-19 17:47:00,109.63,109.665,109.625,109.65,943700017.0
2008-08-19 17:48:00,109.65,109.66,109.64,109.66,614400002.0
2008-08-19 17:49:00,109.66,109.67,109.65,109.65,622100012.0
2008-08-19 17:50:00,109.65,109.69,109.65,109.69,441900002.0
2008-08-19 17:51:00,109.695,109.705,109.675,109.7,964100019.0
2008-08-19 17:52:00,109.7,109.72,109.695,109.715,376600009.0
2008-08-19 17:53:00,109.715,109.74,109.7,109.73,827500009.0
2008-08-19 17:54:00,109.73,109.73,109.695,109.71,582600001.0
2008-08-19 17:55:00,109.71,109.74,109.71,109.72,613900005.0
2008-08-19 17:56:00,109.72,109.73,109.71,109.715,415700006.0
2008-08-19 17:57:00,109.715,109.715,109.67,109.705,634800000.0
2008-08-19 17:58:00,109.705,109.72,109.675,109.68,745800000.0
2008-08-19 17:59:00,109.68,109.72,109.68,109.68,731600000.0
2008-08-19 18:00:00,109.68,109.68,109.645,109.655,702199999.0
2008-08-19 18:01:00,109.66,109.68,109.62,109.625,816800004.0
2008-08-19 18:02:00,109.625,109.655,109.625,109.64,806500001.0
2008-08-19 18:03:00,109.635,109.65,109.545,109.57,1807200000.0
2008-08-19 18:04:00,109.57,109.59,109.565,109.575,1078500000.0
2008-08-19 18:05:00,109.575,109.61,109.57,109.6,668200006.0
2008-08-19 18:06:00,109.6,109.62,109.595,109.62,660100006.0
2008-08-19 18:07:00,109.615,109.63,109.61,109.63,635100000.0
2008-08-19 18:08:00,109.63,109.645,109.63,109.645,734400005.0
2008-08-19 18:09:00,109.645,109.67,109.64,109.64,530900002.0
2008-08-19 18:10:00,109.64,109.67,109.635,109.635,518200002.0
2008-08-19 18:11:00,109.635,109.645,109.625,109.645,779500000.0
2008-08-19 18:12:00,109.645,109.645,109.61,109.61,870999998.0
2008-08-19 18:13:00,109.61,109.62,109.6,109.61,793500002.0
2008-08-19 18:14:00,109.61,109.625,109.605,109.625,587999999.0
2008-08-19 18:15:00,109.625,109.65,109.62,109.645,738300001.0
2008-08-19 18:16:00,109.65,109.655,109.615,109.62,917199995.0
2008-08-19 18:17:00,109.62,109.665,109.62,109.66,801800004.0
2008-08-19 18:18:00,109.66,109.66,109.645,109.65,818500002.0
2008-08-19 18:19:00,109.66,109.69,109.65,109.69,884900001.0
2008-08-19 18:20:00,109.7,109.7,109.67,109.695,986500007.0
2008-08-19 18:21:00,109.695,109.7,109.65,109.66,1113599993.0
2008-08-19 18:22:00,109.66,109.67,109.66,109.67,394899998.0
2008-08-19 18:23:00,109.67,109.68,109.655,109.67,705500001.0
2008-08-19 18:24:00,109.67,109.705,109.67,109.695,732000001.0
2008-08-19 18:25:00,109.695,109.7,109.65,109.67,832099999.0
2008-08-19 18:26:00,109.67,109.68,109.645,109.65,951300005.0
2008-08-19 18:27:00,109.65,109.68,109.635,109.68,949300004.0
2008-08-19 18:28:00,109.68,109.705,109.675,109.675,847800002.0
2008-08-19 18:29:00,109.67,109.695,109.66,109.695,1150900008.0
2008-08-19 18:30:00,109.695,109.72,109.695,109.705,546900003.0
2008-08-19 18:31:00,109.705,109.72,109.7,109.7,377300001.0
2008-08-19 18:32:00,109.7,109.7,109.68,109.7,472900000.0
2008-08-19 18:33:00,109.695,109.71,109.685,109.705,287200000.0
2008-08-19 18:34:00,109.71,109.71,109.705,109.705,266500000.0
2008-08-19 18:35:00,109.705,109.72,109.705,109.72,314599999.0
2008-08-19 18:36:00,109.73,109.775,109.725,109.77,876599996.0
2008-08-19 18:37:00,109.77,109.8,109.77,109.8,348600001.0
2008-08-19 18:38:00,109.8,109.86,109.8,109.84,670700004.0
2008-08-19 18:39:00,109.845,109.855,109.83,109.845,489100010.0
2008-08-19 18:40:00,109.84,109.84,109.83,109.835,710400005.0
2008-08-19 18:41:00,109.83,109.835,109.8,109.8,751300007.0
2008-08-19 18:42:00,109.8,109.8,109.73,109.74,773600001.0
2008-08-19 18:43:00,109.74,109.75,109.71,109.725,850399999.0
2008-08-19 18:44:00,109.73,109.73,109.71,109.72,542699999.0
2008-08-19 18:45:00,109.715,109.72,109.685,109.7,798499995.0
2008-08-19 18:46:00,109.7,109.74,109.7,109.74,442100002.0
2008-08-19 18:47:00,109.74,109.75,109.735,109.75,251100001.0
2008-08-19 18:48:00,109.75,109.775,109.74,109.765,637300001.0
2008-08-19 18:49:00,109.765,109.77,109.75,109.77,326600005.0
2008-08-19 18:50:00,109.77,109.79,109.77,109.78,66800000.0
2008-08-19 18:51:00,109.77,109.78,109.75,109.75,208700000.0
2008-08-19 18:52:00,109.74,109.75,109.74,109.75,221099999.0
2008-08-19 18:53:00,109.75,109.76,109.75,109.755,221099999.0
2008-08-19 18:54:00,109.755,109.77,109.755,109.76,396300001.0
2008-08-19 18:55:00,109.76,109.765,109.75,109.76,417000006.0
2008-08-19 18:56:00,109.76,109.76,109.755,109.76,346800004.0
2008-08-19 18:57:00,109.76,109.77,109.76,109.765,352699999.0
2008-08-19 18:58:00,109.765,109.77,109.76,109.77,168100002.0
2008-08-19 18:59:00,109.77,109.775,109.755,109.77,450200001.0
2008-08-19 19:00:00,109.77,109.78,109.71,109.71,778900001.0
2008-08-19 19:01:00,109.71,109.73,109.705,109.72,480800000.0
2008-08-19 19:02:00,109.725,109.75,109.72,109.735,559000001.0
2008-08-19 19:03:00,109.735,109.74,109.73,109.73,601200001.0
2008-08-19 19:04:00,109.73,109.73,109.7,109.705,549900000.0
2008-08-19 19:05:00,109.705,109.715,109.7,109.715,295800000.0
2008-08-19 19:06:00,109.715,109.73,109.71,109.73,580300000.0
2008-08-19 19:07:00,109.73,109.74,109.73,109.74,359500000.0
2008-08-19 19:08:00,109.74,109.745,109.73,109.74,523299998.0
2008-08-19 19:09:00,109.74,109.76,109.735,109.755,542099998.0
2008-08-19 19:10:00,109.755,109.76,109.75,109.75,129000000.0
2008-08-19 19:11:00,109.75,109.79,109.75,109.78,501400002.0
2008-08-19 19:12:00,109.775,109.87,109.775,109.87,570100007.0
2008-08-19 19:13:00,109.865,109.865,109.845,109.855,490600000.0
2008-08-19 19:14:00,109.87,109.94,109.865,109.93,632200003.0
2008-08-19 19:15:00,109.93,109.94,109.93,109.93,217300001.0
2008-08-19 19:16:00,109.93,109.935,109.92,109.92,361800004.0
2008-08-19 19:17:00,109.92,109.93,109.89,109.9,662700005.0
2008-08-19 19:18:00,109.895,109.9,109.88,109.885,760200002.0
2008-08-19 19:19:00,109.885,109.89,109.84,109.84,513200001.0
2008-08-19 19:20:00,109.84,109.855,109.84,109.85,441400001.0
2008-08-19 19:21:00,109.85,109.86,109.845,109.86,368600000.0
2008-08-19 19:22:00,109.86,109.89,109.86,109.885,431100000.0
2008-08-19 19:23:00,109.885,109.9,109.86,109.86,421100000.0
2008-08-19 19:24:00,109.86,109.86,109.85,109.86,203800000.0
2008-08-19 19:25:00,109.85,109.87,109.85,109.865,257900002.0
2008-08-19 19:26:00,109.865,109.88,109.865,109.865,354400003.0
2008-08-19 19:27:00,109.86,109.86,109.85,109.85,400300001.0
2008-08-19 19:28:00,109.85,109.85,109.84,109.845,201400001.0
2008-08-19 19:29:00,109.84,109.85,109.835,109.84,502000001.0
2008-08-19 19:30:00,109.84,109.89,109.84,109.87,890400003.0
2008-08-19 19:31:00,109.88,109.89,109.86,109.885,660299999.0
2008-08-19 19:32:00,109.885,109.89,109.875,109.885,666000001.0
2008-08-19 19:33:00,109.885,109.89,109.86,109.87,256000001.0
2008-08-19 19:34:00,109.87,109.9,109.87,109.9,99900000.0
2008-08-19 19:35:00,109.89,109.89,109.88,109.885,173000001.0
2008-08-19 19:36:00,109.885,109.92,109.88,109.89,756000001.0
2008-08-19 19:37:00,109.89,109.895,109.88,109.89,358900001.0
2008-08-19 19:38:00,109.89,109.9,109.89,109.895,147700002.0
2008-08-19 19:39:00,109.895,109.91,109.885,109.885,467399999.0
2008-08-19 19:40:00,109.885,109.905,109.885,109.905,499300003.0
2008-08-19 19:41:00,109.905,109.905,109.885,109.895,427399999.0
2008-08-19 19:42:00,109.89,109.9,109.88,109.885,298700001.0
2008-08-19 19:43:00,109.88,109.885,109.845,109.85,436600001.0
2008-08-19 19:44:00,109.855,109.87,109.85,109.85,396199999.0
2008-08-19 19:45:00,109.85,109.86,109.85,109.85,324199997.0
2008-08-19 19:46:00,109.85,109.86,109.84,109.85,472299996.0
2008-08-19 19:47:00,109.845,109.855,109.83,109.835,335999999.0
2008-08-19 19:48:00,109.835,109.87,109.83,109.86,632000000.0
2008-08-19 19:49:00,109.87,109.875,109.87,109.87,202800004.0
2008-08-19 19:50:00,109.87,109.87,109.86,109.86,183700000.0
2008-08-19 19:51:00,109.86,109.86,109.84,109.85,608600002.0
2008-08-19 19:52:00,109.85,109.85,109.825,109.83,282800000.0
2008-08-19 19:53:00,109.83,109.83,109.81,109.83,448899997.0
2008-08-19 19:54:00,109.835,109.84,109.825,109.83,1116099994.0
2008-08-19 19:55:00,109.83,109.84,109.815,109.815,440600002.0
2008-08-19 19:56:00,109.82,109.82,109.785,109.79,496500001.0
2008-08-19 19:57:00,109.8,109.8,109.75,109.765,655300003.0
2008-08-19 19:58:00,109.77,109.77,109.755,109.77,410999998.0
2008-08-19 19:59:00,109.77,109.77,109.76,109.76,146500003.0
2008-08-19 20:00:00,109.76,109.785,109.76,109.78,875800003.0
2008-08-19 20:01:00,109.78,109.8,109.78,109.785,181700000.0
2008-08-19 20:02:00,109.785,109.79,109.765,109.78,567599998.0
2008-08-19 20:03:00,109.785,109.8,109.775,109.785,513400004.0
2008-08-19 20:04:00,109.785,109.82,109.785,109.8,581599997.0
2008-08-19 20:05:00,109.8,109.805,109.79,109.8,160200000.0
2008-08-19 20:06:00,109.8,109.81,109.785,109.79,889999997.0
2008-08-19 20:07:00,109.785,109.82,109.785,109.815,432500002.0
2008-08-19 20:08:00,109.82,109.82,109.8,109.805,445400004.0
2008-08-19 20:09:00,109.805,109.82,109.805,109.815,565100004.0
2008-08-19 20:10:00,109.815,109.84,109.795,109.83,874399995.0
2008-08-19 20:11:00,109.83,109.83,109.825,109.825,216999996.0
2008-08-19 20:12:00,109.825,109.83,109.825,109.825,301199994.0
2008-08-19 20:13:00,109.825,109.835,109.81,109.81,546499999.0
2008-08-19 20:14:00,109.81,109.82,109.81,109.81,671100004.0
2008-08-19 20:15:00,109.81,109.825,109.81,109.825,569200005.0
2008-08-19 20:16:00,109.825,109.83,109.82,109.825,776599996.0
2008-08-19 20:17:00,109.82,109.83,109.81,109.81,789099997.0
2008-08-19 20:18:00,109.81,109.815,109.79,109.79,492900003.0
2008-08-19 20:19:00,109.79,109.79,109.785,109.79,183100000.0
2008-08-19 20:20:00,109.79,109.79,109.78,109.79,337700003.0
2008-08-19 20:21:00,109.79,109.835,109.79,109.835,540999998.0
2008-08-19 20:22:00,109.835,109.835,109.795,109.8,615099999.0
2008-08-19 20:23:00,109.8,109.8,109.77,109.77,359300003.0
2008-08-19 20:24:00,109.77,109.79,109.77,109.785,328700001.0
2008-08-19 20:25:00,109.785,109.79,109.785,109.79,389800000.0
2008-08-19 20:26:00,109.79,109.8,109.785,109.8,633500003.0
2008-08-19 20:27:00,109.795,109.795,109.77,109.775,301299998.0
2008-08-19 20:28:00,109.775,109.79,109.77,109.785,214700000.0
2008-08-19 20:29:00,109.785,109.785,109.77,109.77,195900000.0
2008-08-19 20:30:00,109.77,109.775,109.765,109.775,92099999.0
2008-08-19 20:31:00,109.78,109.785,109.775,109.78,204800000.0
2008-08-19 20:32:00,109.78,109.78,109.77,109.77,139299999.0
2008-08-19 20:33:00,109.77,109.78,109.76,109.78,394300004.0
2008-08-19 20:34:00,109.775,109.775,109.75,109.755,629400007.0
2008-08-19 20:35:00,109.755,109.775,109.755,109.77,240700000.0
2008-08-19 20:36:00,109.77,109.785,109.77,109.785,232200003.0
2008-08-19 20:37:00,109.785,109.79,109.775,109.79,353399998.0
2008-08-19 20:38:00,109.79,109.79,109.78,109.785,225900000.0
2008-08-19 20:39:00,109.785,109.79,109.785,109.785,38800000.0
2008-08-19 20:40:00,109.79,109.79,109.775,109.775,82200000.0
2008-08-19 20:41:00,109.775,109.785,109.77,109.775,313000000.0
2008-08-19 20:42:00,109.77,109.78,109.76,109.77,193200001.0
2008-08-19 20:43:00,109.77,109.77,109.76,109.765,32100000.0
2008-08-19 20:44:00,109.765,109.78,109.76,109.775,87200002.0
2008-08-19 20:45:00,109.775,109.825,109.775,109.81,413900000.0
2008-08-19 20:46:00,109.81,109.81,109.78,109.785,363100005.0
2008-08-19 20:47:00,109.78,109.785,109.76,109.765,283500001.0
2008-08-19 20:48:00,109.765,109.775,109.76,109.77,203200004.0
2008-08-19 20:49:00,109.775,109.79,109.775,109.79,288400003.0
2008-08-19 20:50:00,109.79,109.81,109.78,109.8,668100004.0
2008-08-19 20:51:00,109.8,109.81,109.79,109.79,228700000.0
2008-08-19 20:52:00,109.79,109.81,109.79,109.81,373400002.0
2008-08-19 20:53:00,109.81,109.82,109.81,109.815,102000000.0
2008-08-19 20:54:00,109.815,109.815,109.81,109.81,65800000.0
2008-08-19 20:55:00,109.81,109.82,109.81,109.81,249900000.0
2008-08-19 20:56:00,109.82,109.82,109.81,109.81,102800001.0
2008-08-19 20:57:00,109.81,109.81,109.8,109.8,45900000.0
2008-08-19 20:58:00,109.8,109.81,109.8,109.81,389700000.0
2008-08-19 20:59:00,109.81,109.81,109.795,109.8,615099997.0
2008-08-19 21:00:00,109.8,109.82,109.8,109.81,503900002.0
2008-08-19 21:01:00,109.81,109.82,109.8,109.8,313700000.0
2008-08-19 21:02:00,109.8,109.805,109.785,109.805,808500000.0
2008-08-19 21:03:00,109.81,109.81,109.785,109.785,545300001.0
2008-08-19 21:04:00,109.79,109.8,109.79,109.795,379899995.0
2008-08-19 21:05:00,109.795,109.8,109.785,109.795,503599997.0
2008-08-19 21:06:00,109.795,109.805,109.765,109.765,899299991.0
2008-08-19 21:07:00,109.765,109.775,109.765,109.775,349899999.0
2008-08-19 21:08:00,109.775,109.775,109.765,109.77,406499998.0
2008-08-19 21:09:00,109.77,109.79,109.77,109.785,806199995.0
2008-08-19 21:10:00,109.79,109.79,109.78,109.78,567900002.0
2008-08-19 21:11:00,109.78,109.8,109.78,109.785,641299993.0
2008-08-19 21:12:00,109.78,109.785,109.775,109.775,469699989.0
2008-08-19 21:13:00,109.775,109.81,109.775,109.8,590599999.0
2008-08-19 21:14:00,109.8,109.8,109.785,109.8,657800004.0
2008-08-19 21:15:00,109.8,109.8,109.78,109.79,197300001.0
2008-08-19 21:16:00,109.79,109.8,109.78,109.795,407100002.0
2008-08-19 21:17:00,109.795,109.795,109.785,109.79,157900000.0
2008-08-19 21:18:00,109.79,109.79,109.775,109.775,248599999.0
2008-08-19 21:19:00,109.775,109.775,109.77,109.775,373999999.0
2008-08-19 21:20:00,109.775,109.785,109.745,109.745,441899998.0
2008-08-19 21:21:00,109.745,109.765,109.745,109.755,450100000.0
2008-08-19 21:22:00,109.755,109.76,109.755,109.76,71500000.0
2008-08-19 21:23:00,109.76,109.77,109.755,109.77,339700001.0
2008-08-19 21:24:00,109.775,109.805,109.775,109.79,1021400006.0
2008-08-19 21:25:00,109.785,109.79,109.78,109.78,391800001.0
2008-08-19 21:26:00,109.785,109.785,109.77,109.775,234900000.0
2008-08-19 21:27:00,109.77,109.78,109.76,109.76,245800000.0
2008-08-19 21:28:00,109.76,109.77,109.755,109.765,696200000.0
2008-08-19 21:29:00,109.765,109.77,109.76,109.765,406200003.0
2008-08-19 21:30:00,109.765,109.77,109.76,109.76,430899997.0
2008-08-19 21:31:00,109.76,109.765,109.76,109.765,473400003.0
2008-08-19 21:32:00,109.765,109.765,109.75,109.75,190800000.0
2008-08-19 21:33:00,109.755,109.765,109.725,109.73,486099999.0
2008-08-19 21:34:00,109.725,109.75,109.725,109.745,476400000.0
2008-08-19 21:35:00,109.745,109.75,109.735,109.745,215200000.0
2008-08-19 21:36:00,109.745,109.745,109.74,109.74,218900000.0
2008-08-19 21:37:00,109.74,109.74,109.72,109.74,375100002.0
2008-08-19 21:38:00,109.74,109.74,109.73,109.735,265600000.0
2008-08-19 21:39:00,109.735,109.735,109.73,109.73,282100000.0
2008-08-19 21:40:00,109.725,109.735,109.725,109.725,315600000.0
2008-08-19 21:41:00,109.725,109.73,109.72,109.725,232400000.0
2008-08-19 21:42:00,109.73,109.73,109.72,109.73,537100000.0
2008-08-19 21:43:00,109.73,109.74,109.715,109.73,350399999.0
2008-08-19 21:44:00,109.73,109.73,109.71,109.725,479600001.0
2008-08-19 21:45:00,109.73,109.74,109.72,109.735,130700000.0
2008-08-19 21:46:00,109.735,109.74,109.725,109.73,328799999.0
2008-08-19 21:47:00,109.72,109.725,109.71,109.71,299700000.0
2008-08-19 21:48:00,109.715,109.725,109.715,109.725,153200000.0
2008-08-19 21:49:00,109.725,109.73,109.72,109.72,237100001.0
2008-08-19 21:50:00,109.72,109.72,109.715,109.72,205700000.0
2008-08-19 21:51:00,109.72,109.72,109.715,109.715,154800000.0
2008-08-19 21:52:00,109.71,109.71,109.67,109.68,404100004.0
2008-08-19 21:53:00,109.675,109.675,109.635,109.67,459099999.0
2008-08-19 21:54:00,109.67,109.695,109.665,109.695,396500002.0
2008-08-19 21:55:00,109.695,109.72,109.685,109.71,722800000.0
2008-08-19 21:56:00,109.71,109.715,109.71,109.71,373099999.0
2008-08-19 21:57:00,109.715,109.73,109.7,109.725,604300001.0
2008-08-19 21:58:00,109.73,109.73,109.71,109.71,262300000.0
2008-08-19 21:59:00,109.715,109.72,109.7,109.71,516900000.0
2008-08-19 22:00:00,109.71,109.73,109.7,109.725,507300001.0
2008-08-19 22:01:00,109.725,109.725,109.715,109.725,243100000.0
2008-08-19 22:02:00,109.725,109.73,109.715,109.72,245200000.0
2008-08-19 22:03:00,109.72,109.725,109.715,109.715,176800000.0
2008-08-19 22:04:00,109.715,109.715,109.71,109.71,116700000.0
2008-08-19 22:05:00,109.71,109.71,109.695,109.695,122500000.0
2008-08-19 22:06:00,109.695,109.7,109.69,109.695,168100000.0
2008-08-19 22:07:00,109.7,109.705,109.7,109.7,76000000.0
2008-08-19 22:08:00,109.7,109.7,109.68,109.695,276900000.0
2008-08-19 22:09:00,109.69,109.705,109.68,109.7,237900000.0
2008-08-19 22:10:00,109.7,109.705,109.7,109.705,221800000.0
2008-08-19 22:11:00,109.705,109.705,109.69,109.7,388900000.0
2008-08-19 22:12:00,109.7,109.7,109.66,109.68,404600000.0
2008-08-19 22:13:00,109.67,109.7,109.665,109.69,267600000.0
2008-08-19 22:14:00,109.695,109.7,109.69,109.69,200100000.0
2008-08-19 22:15:00,109.69,109.69,109.67,109.675,123600000.0
2008-08-19 22:16:00,109.68,109.68,109.675,109.675,69500000.0
2008-08-19 22:17:00,109.68,109.68,109.675,109.675,31200000.0
2008-08-19 22:18:00,109.68,109.68,109.655,109.665,388300000.0
2008-08-19 22:19:00,109.665,109.69,109.665,109.69,261600000.0
2008-08-19 22:20:00,109.69,109.695,109.69,109.69,177300000.0
2008-08-19 22:21:00,109.69,109.71,109.69,109.695,381300000.0
2008-08-19 22:22:00,109.705,109.71,109.69,109.69,280600000.0
2008-08-19 22:23:00,109.695,109.7,109.695,109.7,97800000.0
2008-08-19 22:24:00,109.695,109.71,109.69,109.695,191900000.0
2008-08-19 22:25:00,109.695,109.7,109.695,109.695,116600000.0
2008-08-19 22:26:00,109.695,109.7,109.69,109.695,155200000.0
2008-08-19 22:27:00,109.7,109.7,109.695,109.695,52000000.0
2008-08-19 22:28:00,109.695,109.7,109.695,109.7,43400000.0
2008-08-19 22:29:00,109.7,109.7,109.69,109.7,115600000.0
2008-08-19 22:30:00,109.705,109.71,109.66,109.685,267099999.0
2008-08-19 22:31:00,109.69,109.72,109.69,109.705,169500000.0
2008-08-19 22:32:00,109.705,109.71,109.7,109.7,348600000.0
2008-08-19 22:33:00,109.7,109.71,109.7,109.71,85500000.0
2008-08-19 22:34:00,109.705,109.71,109.7,109.705,79400000.0
2008-08-19 22:35:00,109.71,109.71,109.705,109.705,18900000.0
2008-08-19 22:36:00,109.705,109.71,109.7,109.7,117900000.0
2008-08-19 22:37:00,109.705,109.705,109.69,109.69,290999998.0
2008-08-19 22:38:00,109.69,109.705,109.69,109.69,342799998.0
2008-08-19 22:39:00,109.69,109.7,109.69,109.695,206399999.0
2008-08-19 22:40:00,109.695,109.695,109.69,109.69,435999995.0
2008-08-19 22:41:00,109.69,109.695,109.68,109.68,293300000.0
2008-08-19 22:42:00,109.69,109.69,109.675,109.675,370899993.0
2008-08-19 22:43:00,109.675,109.685,109.67,109.685,248299997.0
2008-08-19 22:44:00,109.68,109.69,109.68,109.69,145999998.0
2008-08-19 22:45:00,109.68,109.69,109.675,109.69,23700000.0
2008-08-19 22:46:00,109.69,109.7,109.68,109.7,412699999.0
2008-08-19 22:47:00,109.7,109.7,109.695,109.7,298300002.0
2008-08-19 22:48:00,109.7,109.7,109.7,109.7,54300000.0
2008-08-19 22:49:00,109.7,109.705,109.7,109.7,145999996.0
2008-08-19 22:50:00,109.7,109.7,109.7,109.7,184300001.0
2008-08-19 22:51:00,109.705,109.705,109.695,109.7,242600000.0
2008-08-19 22:52:00,109.7,109.705,109.69,109.7,388899994.0
2008-08-19 22:53:00,109.7,109.7,109.7,109.7,95800000.0
2008-08-19 22:54:00,109.705,109.71,109.7,109.705,258600002.0
2008-08-19 22:55:00,109.705,109.71,109.7,109.7,80600000.0
2008-08-19 22:56:00,109.7,109.71,109.7,109.71,54600000.0
2008-08-19 22:57:00,109.71,109.72,109.71,109.71,105699998.0
2008-08-19 22:58:00,109.715,109.72,109.715,109.72,18900000.0
2008-08-19 22:59:00,109.715,109.715,109.71,109.71,56300000.0
2008-08-19 23:00:00,109.705,109.715,109.705,109.71,70200000.0
2008-08-19 23:01:00,109.705,109.71,109.69,109.7,125500000.0
2008-08-19 23:02:00,109.695,109.705,109.695,109.705,59100000.0
2008-08-19 23:03:00,109.68,109.7,109.68,109.7,113400000.0
2008-08-19 23:04:00,109.705,109.705,109.69,109.695,35000000.0
2008-08-19 23:05:00,109.685,109.695,109.685,109.685,73399998.0
2008-08-19 23:06:00,109.685,109.695,109.685,109.695,28800000.0
2008-08-19 23:07:00,109.695,109.71,109.69,109.705,65300000.0
2008-08-19 23:08:00,109.705,109.71,109.7,109.705,247000000.0
2008-08-19 23:09:00,109.705,109.705,109.69,109.7,123600000.0
2008-08-19 23:10:00,109.7,109.7,109.685,109.685,26800001.0
2008-08-19 23:11:00,109.695,109.695,109.695,109.695,1000000.0
2008-08-19 23:13:00,109.69,109.69,109.69,109.69,17100000.0
2008-08-19 23:14:00,109.69,109.7,109.69,109.69,159300000.0
2008-08-19 23:15:00,109.69,109.695,109.69,109.695,42700001.0
2008-08-19 23:16:00,109.695,109.71,109.695,109.71,116300002.0
2008-08-19 23:17:00,109.71,109.71,109.71,109.71,62700000.0
2008-08-19 23:18:00,109.71,109.71,109.71,109.71,18000000.0
2008-08-19 23:19:00,109.71,109.71,109.695,109.695,19800000.0
2008-08-19 23:20:00,109.7,109.71,109.7,109.7,116999999.0
2008-08-19 23:21:00,109.71,109.71,109.695,109.695,75300000.0
2008-08-19 23:22:00,109.7,109.705,109.68,109.68,223799997.0
2008-08-19 23:23:00,109.67,109.68,109.67,109.68,29400000.0
2008-08-19 23:24:00,109.68,109.68,109.68,109.68,6300000.0
2008-08-19 23:25:00,109.68,109.68,109.665,109.665,39800000.0
2008-08-19 23:26:00,109.665,109.665,109.665,109.665,12600000.0
2008-08-19 23:27:00,109.67,109.67,109.67,109.67,58800000.0
2008-08-19 23:28:00,109.67,109.675,109.665,109.665,128700000.0
2008-08-19 23:29:00,109.665,109.665,109.635,109.635,106400000.0
2008-08-19 23:30:00,109.645,109.645,109.635,109.64,60700000.0
2008-08-19 23:31:00,109.635,109.64,109.63,109.63,170399995.0
2008-08-19 23:32:00,109.63,109.64,109.63,109.64,72899997.0
2008-08-19 23:33:00,109.63,109.63,109.63,109.63,11700000.0
2008-08-19 23:34:00,109.635,109.64,109.62,109.62,115799999.0
2008-08-19 23:35:00,109.62,109.62,109.62,109.62,21000000.0
2008-08-19 23:36:00,109.62,109.64,109.62,109.64,106600000.0
2008-08-19 23:37:00,109.64,109.66,109.64,109.66,71600000.0
2008-08-19 23:38:00,109.66,109.67,109.66,109.67,23400000.0
2008-08-19 23:39:00,109.67,109.67,109.66,109.66,31200000.0
2008-08-19 23:40:00,109.66,109.66,109.66,109.66,15600000.0
2008-08-19 23:41:00,109.66,109.66,109.65,109.65,23600000.0
2008-08-19 23:42:00,109.65,109.66,109.65,109.66,78200000.0
2008-08-19 23:43:00,109.66,109.66,109.66,109.66,10800000.0
2008-08-19 23:44:00,109.66,109.66,109.655,109.655,11700000.0
2008-08-19 23:45:00,109.655,109.655,109.655,109.655,6300000.0
2008-08-19 23:46:00,109.65,109.65,109.62,109.62,231800000.0
2008-08-19 23:47:00,109.63,109.64,109.63,109.64,33800000.0
2008-08-19 23:48:00,109.65,109.65,109.65,109.65,27500000.0
2008-08-19 23:49:00,109.65,109.66,109.65,109.66,17000000.0
2008-08-19 23:50:00,109.66,109.66,109.65,109.65,10800000.0
2008-08-19 23:51:00,109.65,109.67,109.65,109.66,43800000.0
2008-08-19 23:52:00,109.66,109.66,109.66,109.66,5400000.0
2008-08-19 23:53:00,109.66,109.66,109.66,109.66,5100000.0
2008-08-19 23:54:00,109.655,109.66,109.655,109.66,11900000.0
2008-08-19 23:55:00,109.65,109.66,109.65,109.66,33700000.0
2008-08-19 23:56:00,109.65,109.65,109.645,109.65,18900000.0
2008-08-19 23:58:00,109.65,109.67,109.65,109.67,60800000.0
2008-08-19 23:59:00,109.67,109.67,109.66,109.66,118500000.0
2008-08-20 00:00:00,109.66,109.68,109.66,109.68,38700000.0
2008-08-20 00:01:00,109.675,109.675,109.675,109.675,1000000.0
2008-08-20 00:02:00,109.675,109.675,109.665,109.67,42900000.0
2008-08-20 00:03:00,109.67,109.67,109.67,109.67,10500000.0
2008-08-20 00:04:00,109.67,109.69,109.67,109.68,49600000.0
2008-08-20 00:05:00,109.67,109.69,109.67,109.69,33200000.0
2008-08-20 00:06:00,109.685,109.69,109.685,109.69,2000000.0
2008-08-20 00:07:00,109.685,109.685,109.685,109.685,1000000.0
2008-08-20 00:08:00,109.69,109.69,109.69,109.69,5400000.0
2008-08-20 00:09:00,109.69,109.69,109.69,109.69,7400000.0
2008-08-20 00:10:00,109.7,109.715,109.69,109.7,124800000.0
2008-08-20 00:11:00,109.705,109.71,109.695,109.7,51500000.0
2008-08-20 00:12:00,109.7,109.7,109.69,109.69,27700000.0
2008-08-20 00:13:00,109.7,109.7,109.7,109.7,1000000.0
2008-08-20 00:14:00,109.7,109.7,109.7,109.7,1000000.0
2008-08-20 00:15:00,109.69,109.695,109.67,109.68,142600001.0
2008-08-20 00:16:00,109.68,109.68,109.66,109.67,152200000.0
2008-08-20 00:17:00,109.665,109.67,109.665,109.67,22700000.0
2008-08-20 00:18:00,109.67,109.68,109.67,109.675,6000000.0
2008-08-20 00:19:00,109.67,109.67,109.67,109.67,24400000.0
2008-08-20 00:20:00,109.675,109.68,109.675,109.68,14800000.0
2008-08-20 00:21:00,109.68,109.71,109.68,109.71,77700000.0
2008-08-20 00:22:00,109.72,109.72,109.71,109.715,40400000.0
2008-08-20 00:23:00,109.71,109.71,109.7,109.7,32400000.0
2008-08-20 00:24:00,109.7,109.705,109.7,109.705,24200000.0
2008-08-20 00:25:00,109.705,109.71,109.705,109.705,4600000.0
2008-08-20 00:26:00,109.71,109.71,109.71,109.71,5400000.0
2008-08-20 00:27:00,109.7,109.7,109.69,109.69,32800000.0
2008-08-20 00:28:00,109.69,109.69,109.665,109.67,79300000.0
2008-08-20 00:29:00,109.66,109.66,109.655,109.66,26800000.0
2008-08-20 00:30:00,109.66,109.67,109.65,109.66,81200000.0
2008-08-20 00:31:00,109.66,109.66,109.65,109.66,41200000.0
2008-08-20 00:32:00,109.655,109.66,109.65,109.655,39800000.0
2008-08-20 00:33:00,109.65,109.675,109.65,109.675,214400000.0
2008-08-20 00:34:00,109.67,109.68,109.67,109.67,113900000.0
2008-08-20 00:35:00,109.67,109.67,109.66,109.66,70800000.0
2008-08-20 00:36:00,109.66,109.66,109.63,109.64,231100001.0
2008-08-20 00:37:00,109.65,109.655,109.63,109.65,119900000.0
2008-08-20 00:38:00,109.66,109.665,109.655,109.66,59200000.0
2008-08-20 00:39:00,109.665,109.71,109.665,109.71,237600000.0
2008-08-20 00:40:00,109.7,109.71,109.695,109.695,48600000.0
2008-08-20 00:41:00,109.695,109.695,109.68,109.68,57400000.0
2008-08-20 00:42:00,109.675,109.675,109.675,109.675,1000000.0
2008-08-20 00:43:00,109.68,109.68,109.68,109.68,22900000.0
2008-08-20 00:44:00,109.675,109.68,109.675,109.68,6400000.0
2008-08-20 00:45:00,109.675,109.675,109.675,109.675,1000000.0
2008-08-20 00:46:00,109.675,109.68,109.67,109.67,31800000.0
2008-08-20 00:47:00,109.67,109.67,109.66,109.66,72200000.0
2008-08-20 00:48:00,109.66,109.66,109.66,109.66,24600000.0
2008-08-20 00:50:00,109.66,109.66,109.66,109.66,11800000.0
2008-08-20 00:51:00,109.66,109.66,109.66,109.66,6400000.0
2008-08-20 00:53:00,109.66,109.66,109.655,109.66,23000000.0
2008-08-20 00:54:00,109.67,109.675,109.66,109.675,113600001.0
2008-08-20 00:55:00,109.67,109.69,109.67,109.69,55400000.0
2008-08-20 00:56:00,109.69,109.69,109.69,109.69,1000000.0
2008-08-20 00:57:00,109.69,109.695,109.68,109.69,156299999.0
2008-08-20 00:58:00,109.695,109.705,109.695,109.705,48200000.0
2008-08-20 00:59:00,109.705,109.71,109.7,109.705,63600000.0
2008-08-20 01:00:00,109.705,109.72,109.7,109.715,41800000.0
2008-08-20 01:01:00,109.715,109.73,109.71,109.73,52000000.0
2008-08-20 01:02:00,109.725,109.73,109.72,109.73,43000000.0
2008-08-20 01:03:00,109.735,109.735,109.73,109.73,13800000.0
2008-08-20 01:04:00,109.73,109.73,109.71,109.71,151200000.0
2008-08-20 01:05:00,109.71,109.72,109.71,109.71,53000000.0
2008-08-20 01:06:00,109.715,109.73,109.715,109.715,110100000.0
2008-08-20 01:07:00,109.71,109.72,109.705,109.72,57900001.0
2008-08-20 01:08:00,109.72,109.725,109.72,109.725,4000000.0
2008-08-20 01:09:00,109.72,109.72,109.71,109.72,81700000.0
2008-08-20 01:10:00,109.72,109.72,109.715,109.72,38400000.0
2008-08-20 01:11:00,109.72,109.72,109.715,109.715,22000000.0
2008-08-20 01:12:00,109.71,109.72,109.71,109.72,9400000.0
2008-08-20 01:13:00,109.725,109.725,109.715,109.725,142700002.0
2008-08-20 01:14:00,109.725,109.74,109.72,109.73,113200000.0
2008-08-20 01:15:00,109.73,109.74,109.725,109.73,48100000.0
2008-08-20 01:16:00,109.73,109.735,109.72,109.73,52600001.0
2008-08-20 01:17:00,109.73,109.74,109.72,109.725,269100003.0
2008-08-20 01:18:00,109.725,109.725,109.715,109.725,105700001.0
2008-08-20 01:19:00,109.725,109.725,109.725,109.725,1000000.0
2008-08-20 01:20:00,109.72,109.72,109.72,109.72,47800000.0
2008-08-20 01:21:00,109.72,109.73,109.715,109.72,101600002.0
2008-08-20 01:22:00,109.725,109.73,109.72,109.73,44600000.0
2008-08-20 01:23:00,109.73,109.75,109.73,109.74,78800000.0
2008-08-20 01:24:00,109.74,109.75,109.735,109.75,72700000.0
2008-08-20 01:25:00,109.75,109.75,109.745,109.75,39600000.0
2008-08-20 01:26:00,109.745,109.75,109.745,109.75,11700000.0
2008-08-20 01:27:00,109.75,109.75,109.75,109.75,17200000.0
2008-08-20 01:28:00,109.75,109.76,109.75,109.75,55200000.0
2008-08-20 01:29:00,109.755,109.76,109.75,109.75,90600000.0
2008-08-20 01:30:00,109.75,109.76,109.74,109.75,161800001.0
2008-08-20 01:31:00,109.75,109.75,109.74,109.74,127800001.0
2008-08-20 01:32:00,109.74,109.75,109.74,109.745,70700000.0
2008-08-20 01:33:00,109.745,109.745,109.72,109.72,176400001.0
2008-08-20 01:34:00,109.72,109.72,109.71,109.71,55900000.0
2008-08-20 01:35:00,109.715,109.72,109.71,109.71,52200000.0
2008-08-20 01:36:00,109.71,109.725,109.68,109.725,273200000.0
2008-08-20 01:37:00,109.73,109.73,109.7,109.7,126000000.0
2008-08-20 01:38:00,109.7,109.705,109.7,109.705,13600000.0
2008-08-20 01:39:00,109.71,109.71,109.68,109.69,238900000.0
2008-08-20 01:40:00,109.69,109.71,109.68,109.7,180200000.0
2008-08-20 01:41:00,109.7,109.7,109.69,109.7,66000000.0
2008-08-20 01:42:00,109.695,109.705,109.695,109.705,16600000.0
2008-08-20 01:43:00,109.7,109.71,109.7,109.7,144000001.0
2008-08-20 01:44:00,109.705,109.705,109.68,109.68,88400000.0
2008-08-20 01:45:00,109.68,109.68,109.66,109.66,95100000.0
2008-08-20 01:46:00,109.66,109.66,109.645,109.645,210600000.0
2008-08-20 01:47:00,109.65,109.65,109.635,109.65,350599996.0
2008-08-20 01:48:00,109.645,109.65,109.635,109.64,69700000.0
2008-08-20 01:49:00,109.64,109.66,109.64,109.655,233700002.0
2008-08-20 01:50:00,109.655,109.67,109.65,109.655,138500000.0
2008-08-20 01:51:00,109.65,109.66,109.645,109.65,182000000.0
2008-08-20 01:52:00,109.65,109.65,109.61,109.62,311500004.0
2008-08-20 01:53:00,109.62,109.69,109.61,109.675,403700000.0
2008-08-20 01:54:00,109.675,109.68,109.66,109.67,276200002.0
2008-08-20 01:55:00,109.67,109.69,109.665,109.675,182800000.0
2008-08-20 01:56:00,109.675,109.68,109.67,109.67,49500001.0
2008-08-20 01:57:00,109.665,109.67,109.665,109.665,42400000.0
2008-08-20 01:58:00,109.665,109.665,109.66,109.66,19100000.0
2008-08-20 01:59:00,109.66,109.66,109.66,109.66,33900000.0
2008-08-20 02:00:00,109.66,109.66,109.65,109.655,86600000.0
2008-08-20 02:01:00,109.66,109.67,109.655,109.67,32500000.0
2008-08-20 02:02:00,109.67,109.69,109.67,109.68,272500001.0
2008-08-20 02:03:00,109.68,109.69,109.68,109.685,93400001.0
2008-08-20 02:04:00,109.685,109.7,109.685,109.7,169000001.0
2008-08-20 02:05:00,109.695,109.695,109.655,109.665,296200002.0
2008-08-20 02:06:00,109.665,109.69,109.66,109.685,448600006.0
2008-08-20 02:07:00,109.68,109.71,109.68,109.7,298000003.0
2008-08-20 02:08:00,109.7,109.715,109.685,109.7,371700000.0
2008-08-20 02:09:00,109.69,109.7,109.69,109.695,166000001.0
2008-08-20 02:10:00,109.695,109.72,109.695,109.7,305100000.0
2008-08-20 02:11:00,109.7,109.715,109.69,109.7,396800002.0
2008-08-20 02:12:00,109.7,109.72,109.69,109.695,336100002.0
2008-08-20 02:13:00,109.695,109.695,109.68,109.69,166900000.0
2008-08-20 02:14:00,109.685,109.695,109.68,109.69,263000003.0
2008-08-20 02:15:00,109.695,109.72,109.69,109.72,348100002.0
2008-08-20 02:16:00,109.72,109.73,109.71,109.73,383200000.0
2008-08-20 02:17:00,109.73,109.74,109.72,109.74,252900000.0
2008-08-20 02:18:00,109.74,109.76,109.735,109.74,329900000.0
2008-08-20 02:19:00,109.74,109.75,109.73,109.75,332100001.0
2008-08-20 02:20:00,109.755,109.77,109.75,109.755,354600000.0
2008-08-20 02:21:00,109.755,109.76,109.735,109.735,353600000.0
2008-08-20 02:22:00,109.73,109.74,109.73,109.74,75100000.0
2008-08-20 02:23:00,109.74,109.755,109.74,109.75,149000000.0
2008-08-20 02:24:00,109.75,109.76,109.75,109.76,60800000.0
2008-08-20 02:25:00,109.765,109.78,109.765,109.77,249800000.0
2008-08-20 02:26:00,109.775,109.78,109.77,109.77,181000002.0
2008-08-20 02:27:00,109.77,109.78,109.77,109.775,201000000.0
2008-08-20 02:28:00,109.775,109.78,109.77,109.77,278400000.0
2008-08-20 02:29:00,109.77,109.8,109.77,109.795,337100002.0
2008-08-20 02:30:00,109.795,109.81,109.795,109.8,222300003.0
2008-08-20 02:31:00,109.8,109.805,109.79,109.79,339600009.0
2008-08-20 02:32:00,109.785,109.8,109.78,109.795,296200005.0
2008-08-20 02:33:00,109.795,109.8,109.79,109.79,275700001.0
2008-08-20 02:34:00,109.79,109.82,109.79,109.82,239300003.0
2008-08-20 02:35:00,109.82,109.82,109.79,109.805,473000001.0
2008-08-20 02:36:00,109.8,109.82,109.8,109.815,149300002.0
2008-08-20 02:37:00,109.82,109.82,109.81,109.815,147800002.0
2008-08-20 02:38:00,109.82,109.82,109.81,109.81,208900001.0
2008-08-20 02:39:00,109.81,109.82,109.81,109.82,355800001.0
2008-08-20 02:40:00,109.83,109.835,109.825,109.825,150900000.0
2008-08-20 02:41:00,109.82,109.82,109.805,109.805,106800001.0
2008-08-20 02:42:00,109.8,109.815,109.8,109.815,151600002.0
2008-08-20 02:43:00,109.815,109.83,109.815,109.83,90500000.0
2008-08-20 02:44:00,109.825,109.845,109.81,109.845,558800002.0
2008-08-20 02:45:00,109.84,109.85,109.835,109.845,322099999.0
2008-08-20 02:46:00,109.85,109.86,109.85,109.85,120700000.0
2008-08-20 02:47:00,109.855,109.86,109.845,109.855,304000001.0
2008-08-20 02:48:00,109.855,109.865,109.85,109.85,251800001.0
2008-08-20 02:49:00,109.85,109.86,109.825,109.835,473200003.0
2008-08-20 02:50:00,109.83,109.85,109.825,109.85,167600001.0
2008-08-20 02:51:00,109.85,109.88,109.845,109.87,514800001.0
2008-08-20 02:52:00,109.87,109.88,109.85,109.87,278600002.0
2008-08-20 02:53:00,109.865,109.865,109.85,109.85,304800005.0
2008-08-20 02:54:00,109.85,109.86,109.85,109.86,260700003.0
2008-08-20 02:55:00,109.86,109.87,109.85,109.865,1048400005.0
2008-08-20 02:56:00,109.86,109.87,109.86,109.86,195100002.0
2008-08-20 02:57:00,109.86,109.86,109.835,109.85,619800005.0
2008-08-20 02:58:00,109.85,109.86,109.845,109.855,738500006.0
2008-08-20 02:59:00,109.86,109.86,109.845,109.85,299600003.0
2008-08-20 03:00:00,109.85,109.87,109.84,109.865,552100005.0
2008-08-20 03:01:00,109.865,109.885,109.86,109.88,284600004.0
2008-08-20 03:02:00,109.88,109.88,109.87,109.875,82800000.0
2008-08-20 03:03:00,109.87,109.88,109.87,109.875,412800006.0
2008-08-20 03:04:00,109.875,109.89,109.87,109.885,399800002.0
2008-08-20 03:05:00,109.885,109.89,109.87,109.875,340000000.0
2008-08-20 03:06:00,109.88,109.88,109.87,109.88,294400000.0
2008-08-20 03:07:00,109.875,109.88,109.87,109.88,181599999.0
2008-08-20 03:08:00,109.88,109.88,109.865,109.88,209599997.0
2008-08-20 03:09:00,109.875,109.89,109.87,109.89,495600003.0
2008-08-20 03:10:00,109.89,109.91,109.88,109.885,581000001.0
2008-08-20 03:11:00,109.885,109.885,109.88,109.88,62700002.0
2008-08-20 03:12:00,109.88,109.9,109.875,109.885,345300004.0
2008-08-20 03:13:00,109.885,109.91,109.885,109.89,579900009.0
2008-08-20 03:14:00,109.89,109.89,109.86,109.87,524900001.0
2008-08-20 03:15:00,109.87,109.88,109.86,109.86,231200000.0
2008-08-20 03:16:00,109.86,109.86,109.84,109.845,249000000.0
2008-08-20 03:17:00,109.85,109.85,109.83,109.84,715800016.0
2008-08-20 03:18:00,109.84,109.84,109.83,109.83,335200003.0
2008-08-20 03:19:00,109.83,109.84,109.825,109.825,615999999.0
2008-08-20 03:20:00,109.825,109.84,109.825,109.83,504400003.0
2008-08-20 03:21:00,109.83,109.84,109.83,109.84,86100000.0
2008-08-20 03:22:00,109.84,109.84,109.82,109.82,219200001.0
2008-08-20 03:23:00,109.82,109.85,109.82,109.85,458600001.0
2008-08-20 03:24:00,109.85,109.86,109.85,109.855,290400002.0
2008-08-20 03:25:00,109.855,109.855,109.845,109.855,127700001.0
2008-08-20 03:26:00,109.855,109.86,109.845,109.855,158199999.0
2008-08-20 03:27:00,109.855,109.86,109.85,109.85,131200000.0
2008-08-20 03:28:00,109.85,109.86,109.85,109.85,186600001.0
2008-08-20 03:29:00,109.845,109.86,109.845,109.85,274800001.0
2008-08-20 03:30:00,109.85,109.85,109.845,109.85,89100000.0
2008-08-20 03:31:00,109.85,109.85,109.84,109.85,154400000.0
2008-08-20 03:32:00,109.85,109.85,109.85,109.85,63000000.0
2008-08-20 03:33:00,109.85,109.86,109.85,109.85,155000000.0
2008-08-20 03:34:00,109.85,109.855,109.85,109.85,62000000.0
2008-08-20 03:35:00,109.85,109.86,109.85,109.855,81200000.0
2008-08-20 03:36:00,109.855,109.86,109.85,109.86,132800003.0
2008-08-20 03:37:00,109.86,109.87,109.855,109.87,591700009.0
2008-08-20 03:38:00,109.87,109.87,109.865,109.865,90800000.0
2008-08-20 03:39:00,109.865,109.87,109.86,109.87,178900004.0
2008-08-20 03:40:00,109.87,109.87,109.85,109.87,417500002.0
2008-08-20 03:41:00,109.87,109.87,109.865,109.87,183500003.0
2008-08-20 03:42:00,109.88,109.88,109.865,109.865,497900006.0
2008-08-20 03:43:00,109.865,109.88,109.86,109.865,286500004.0
2008-08-20 03:44:00,109.865,109.87,109.845,109.845,362700002.0
2008-08-20 03:45:00,109.845,109.86,109.845,109.855,244200004.0
2008-08-20 03:46:00,109.86,109.86,109.855,109.86,72100000.0
2008-08-20 03:47:00,109.86,109.86,109.85,109.85,116100003.0
2008-08-20 03:48:00,109.85,109.85,109.85,109.85,6400000.0
2008-08-20 03:49:00,109.855,109.855,109.85,109.85,130000002.0
2008-08-20 03:50:00,109.845,109.85,109.84,109.84,498000001.0
2008-08-20 03:51:00,109.84,109.845,109.84,109.845,128300005.0
2008-08-20 03:52:00,109.845,109.86,109.84,109.855,270800003.0
2008-08-20 03:53:00,109.855,109.855,109.855,109.855,28400000.0
2008-08-20 03:54:00,109.855,109.855,109.855,109.855,34900000.0
2008-08-20 03:55:00,109.86,109.86,109.85,109.85,294200005.0
2008-08-20 03:56:00,109.85,109.85,109.85,109.85,24500000.0
2008-08-20 03:58:00,109.85,109.86,109.85,109.86,93400001.0
2008-08-20 03:59:00,109.86,109.87,109.86,109.865,233900002.0
2008-08-20 04:00:00,109.865,109.87,109.86,109.87,201700003.0
2008-08-20 04:01:00,109.87,109.87,109.865,109.865,74200001.0
2008-08-20 04:02:00,109.865,109.87,109.86,109.86,149500002.0
2008-08-20 04:03:00,109.86,109.885,109.86,109.885,542300008.0
2008-08-20 04:04:00,109.89,109.89,109.875,109.88,73100000.0
2008-08-20 04:05:00,109.875,109.875,109.875,109.875,15300000.0
2008-08-20 04:06:00,109.875,109.875,109.855,109.86,514900008.0
2008-08-20 04:07:00,109.855,109.86,109.855,109.86,101299999.0
2008-08-20 04:08:00,109.855,109.86,109.85,109.86,233900001.0
2008-08-20 04:09:00,109.86,109.87,109.85,109.86,397300000.0
2008-08-20 04:10:00,109.86,109.86,109.85,109.86,212899999.0
2008-08-20 04:11:00,109.86,109.86,109.85,109.86,355200002.0
2008-08-20 04:12:00,109.86,109.86,109.86,109.86,21300000.0
2008-08-20 04:13:00,109.86,109.86,109.86,109.86,5400000.0
2008-08-20 04:14:00,109.86,109.86,109.83,109.83,1000200001.0
2008-08-20 04:15:00,109.83,109.84,109.83,109.84,525400007.0
2008-08-20 04:16:00,109.84,109.86,109.84,109.86,214200001.0
2008-08-20 04:17:00,109.86,109.86,109.86,109.86,60300000.0
2008-08-20 04:18:00,109.855,109.855,109.84,109.84,516300004.0
2008-08-20 04:19:00,109.84,109.85,109.83,109.84,504200002.0
2008-08-20 04:20:00,109.84,109.86,109.84,109.85,373700006.0
2008-08-20 04:21:00,109.845,109.87,109.83,109.855,778000009.0
2008-08-20 04:22:00,109.855,109.88,109.855,109.87,281800001.0
2008-08-20 04:23:00,109.88,109.88,109.87,109.87,192400004.0
2008-08-20 04:24:00,109.87,109.875,109.87,109.875,117800002.0
2008-08-20 04:25:00,109.875,109.875,109.87,109.87,46900002.0
2008-08-20 04:26:00,109.87,109.87,109.86,109.865,215000006.0
2008-08-20 04:27:00,109.87,109.9,109.87,109.9,441700002.0
2008-08-20 04:28:00,109.895,109.91,109.875,109.885,762800008.0
2008-08-20 04:29:00,109.885,109.89,109.88,109.88,207000003.0
2008-08-20 04:30:00,109.88,109.89,109.88,109.89,480400003.0
2008-08-20 04:31:00,109.89,109.89,109.88,109.89,207900004.0
2008-08-20 04:32:00,109.89,109.895,109.88,109.895,211900002.0
2008-08-20 04:33:00,109.895,109.91,109.895,109.895,174400000.0
2008-08-20 04:34:00,109.895,109.91,109.895,109.91,220300003.0
2008-08-20 04:35:00,109.91,109.91,109.875,109.885,380800002.0
2008-08-20 04:36:00,109.88,109.895,109.87,109.88,541600009.0
2008-08-20 04:37:00,109.885,109.885,109.885,109.885,2000000.0
2008-08-20 04:38:00,109.88,109.885,109.88,109.885,174800004.0
2008-08-20 04:39:00,109.875,109.88,109.865,109.87,241500006.0
2008-08-20 04:40:00,109.875,109.88,109.875,109.88,37400000.0
2008-08-20 04:41:00,109.88,109.88,109.88,109.88,6400000.0
2008-08-20 04:42:00,109.875,109.88,109.87,109.875,254700007.0
2008-08-20 04:43:00,109.87,109.875,109.87,109.87,128800004.0
2008-08-20 04:44:00,109.875,109.875,109.875,109.875,2000000.0
2008-08-20 04:46:00,109.87,109.89,109.87,109.88,160300002.0
2008-08-20 04:47:00,109.875,109.88,109.87,109.87,233699999.0
2008-08-20 04:48:00,109.87,109.88,109.87,109.87,275400002.0
2008-08-20 04:49:00,109.87,109.87,109.86,109.86,309500002.0
2008-08-20 04:50:00,109.86,109.86,109.86,109.86,18000000.0
2008-08-20 04:51:00,109.865,109.87,109.865,109.87,6400000.0
2008-08-20 04:52:00,109.87,109.87,109.86,109.86,28600000.0
2008-08-20 04:53:00,109.86,109.87,109.86,109.87,153500000.0
2008-08-20 04:54:00,109.87,109.87,109.86,109.87,139700000.0
2008-08-20 04:55:00,109.87,109.87,109.86,109.865,408900002.0
2008-08-20 04:56:00,109.86,109.87,109.86,109.86,415200002.0
2008-08-20 04:57:00,109.86,109.86,109.86,109.86,17100000.0
2008-08-20 04:58:00,109.86,109.87,109.86,109.87,198100004.0
2008-08-20 04:59:00,109.87,109.87,109.87,109.87,10800000.0
2008-08-20 05:00:00,109.875,109.88,109.875,109.88,292099999.0
2008-08-20 05:01:00,109.88,109.88,109.87,109.875,119599999.0
2008-08-20 05:02:00,109.875,109.88,109.87,109.88,310900002.0
2008-08-20 05:03:00,109.88,109.89,109.88,109.89,241200007.0
2008-08-20 05:04:00,109.89,109.89,109.88,109.88,185400003.0
2008-08-20 05:05:00,109.88,109.89,109.88,109.89,37400001.0
2008-08-20 05:07:00,109.89,109.89,109.88,109.88,286000006.0
2008-08-20 05:08:00,109.88,109.88,109.88,109.88,6400000.0
2008-08-20 05:09:00,109.88,109.88,109.87,109.875,275799998.0
2008-08-20 05:10:00,109.875,109.88,109.87,109.87,96800001.0
2008-08-20 05:11:00,109.87,109.87,109.87,109.87,29000001.0
2008-08-20 05:12:00,109.865,109.88,109.865,109.88,121100000.0
2008-08-20 05:13:00,109.88,109.885,109.88,109.885,75000000.0
2008-08-20 05:14:00,109.88,109.88,109.88,109.88,117600000.0
2008-08-20 05:15:00,109.885,109.89,109.88,109.88,99900000.0
2008-08-20 05:16:00,109.88,109.89,109.88,109.88,111500000.0
2008-08-20 05:17:00,109.88,109.88,109.875,109.875,161400001.0
2008-08-20 05:18:00,109.88,109.88,109.88,109.88,5400000.0
2008-08-20 05:19:00,109.875,109.88,109.875,109.88,149900001.0
2008-08-20 05:20:00,109.88,109.89,109.88,109.88,251700000.0
2008-08-20 05:21:00,109.88,109.89,109.88,109.88,138300001.0
2008-08-20 05:22:00,109.88,109.89,109.88,109.88,414800001.0
2008-08-20 05:23:00,109.88,109.88,109.88,109.88,51300000.0
2008-08-20 05:25:00,109.88,109.88,109.88,109.88,59400000.0
2008-08-20 05:26:00,109.88,109.89,109.87,109.87,215700001.0
2008-08-20 05:27:00,109.87,109.88,109.87,109.88,76500000.0
2008-08-20 05:28:00,109.88,109.88,109.87,109.875,85000000.0
2008-08-20 05:29:00,109.875,109.88,109.87,109.88,208800000.0
2008-08-20 05:30:00,109.875,109.875,109.875,109.875,8200000.0
2008-08-20 05:31:00,109.875,109.875,109.875,109.875,8200000.0
2008-08-20 05:32:00,109.87,109.875,109.87,109.87,254300001.0
2008-08-20 05:33:00,109.875,109.875,109.87,109.87,94000003.0
2008-08-20 05:34:00,109.87,109.875,109.87,109.87,168300005.0
2008-08-20 05:35:00,109.87,109.87,109.86,109.86,352400003.0
2008-08-20 05:36:00,109.86,109.88,109.86,109.87,195300000.0
2008-08-20 05:37:00,109.87,109.87,109.87,109.87,6400000.0
2008-08-20 05:38:00,109.88,109.88,109.87,109.87,77300001.0
2008-08-20 05:39:00,109.87,109.87,109.865,109.87,100900000.0
2008-08-20 05:40:00,109.865,109.87,109.86,109.86,312600004.0
2008-08-20 05:41:00,109.86,109.87,109.86,109.865,65000000.0
2008-08-20 05:42:00,109.865,109.87,109.865,109.865,135400000.0
2008-08-20 05:43:00,109.86,109.86,109.86,109.86,187600004.0
2008-08-20 05:44:00,109.86,109.86,109.86,109.86,94400002.0
2008-08-20 05:45:00,109.87,109.87,109.86,109.86,149800002.0
2008-08-20 05:46:00,109.86,109.86,109.86,109.86,12800000.0
2008-08-20 05:47:00,109.86,109.86,109.85,109.855,305100004.0
2008-08-20 05:48:00,109.86,109.86,109.855,109.86,113300000.0
2008-08-20 05:49:00,109.86,109.86,109.855,109.86,158299999.0
2008-08-20 05:50:00,109.86,109.86,109.855,109.86,125000001.0
2008-08-20 05:51:00,109.86,109.86,109.85,109.86,230900002.0
2008-08-20 05:52:00,109.86,109.86,109.86,109.86,42000000.0
2008-08-20 05:53:00,109.86,109.86,109.86,109.86,42000000.0
2008-08-20 05:54:00,109.86,109.86,109.86,109.86,96600000.0
2008-08-20 05:55:00,109.86,109.86,109.85,109.86,299800003.0
2008-08-20 05:56:00,109.86,109.86,109.86,109.86,15900000.0
2008-08-20 05:57:00,109.86,109.86,109.86,109.86,54000001.0
2008-08-20 05:58:00,109.86,109.86,109.85,109.85,152600001.0
2008-08-20 05:59:00,109.85,109.85,109.85,109.85,12800000.0
2008-08-20 06:00:00,109.86,109.86,109.855,109.86,100200000.0
2008-08-20 06:01:00,109.86,109.86,109.85,109.85,185200004.0
2008-08-20 06:02:00,109.85,109.85,109.85,109.85,12800000.0
2008-08-20 06:03:00,109.85,109.855,109.85,109.855,164400004.0
2008-08-20 06:04:00,109.85,109.85,109.825,109.835,235800001.0
2008-08-20 06:05:00,109.835,109.845,109.83,109.84,304600002.0
2008-08-20 06:06:00,109.84,109.84,109.825,109.83,137700002.0
2008-08-20 06:07:00,109.83,109.84,109.83,109.84,311800001.0
2008-08-20 06:08:00,109.84,109.845,109.84,109.845,132200004.0
2008-08-20 06:09:00,109.845,109.85,109.84,109.84,119500000.0
2008-08-20 06:10:00,109.84,109.84,109.83,109.84,281500000.0
2008-08-20 06:11:00,109.84,109.84,109.84,109.84,10800000.0
2008-08-20 06:12:00,109.835,109.84,109.83,109.84,90600002.0
2008-08-20 06:13:00,109.835,109.85,109.835,109.85,289500004.0
2008-08-20 06:14:00,109.85,109.85,109.85,109.85,33400000.0
2008-08-20 06:15:00,109.845,109.86,109.845,109.85,213100003.0
2008-08-20 06:16:00,109.85,109.86,109.85,109.86,71600000.0
2008-08-20 06:17:00,109.86,109.86,109.855,109.86,26600000.0
2008-08-20 06:18:00,109.85,109.855,109.84,109.85,426900002.0
2008-08-20 06:19:00,109.85,109.85,109.84,109.84,154700001.0
2008-08-20 06:20:00,109.84,109.84,109.83,109.83,298400000.0
2008-08-20 06:21:00,109.83,109.83,109.83,109.83,130400000.0
2008-08-20 06:22:00,109.83,109.83,109.83,109.83,29600000.0
2008-08-20 06:23:00,109.83,109.83,109.83,109.83,11600000.0
2008-08-20 06:24:00,109.83,109.84,109.825,109.84,147800000.0
2008-08-20 06:25:00,109.84,109.86,109.84,109.855,513899999.0
2008-08-20 06:26:00,109.85,109.87,109.85,109.87,331599999.0
2008-08-20 06:27:00,109.87,109.87,109.86,109.87,432800000.0
2008-08-20 06:28:00,109.87,109.875,109.87,109.87,73300000.0
2008-08-20 06:29:00,109.87,109.87,109.86,109.87,324000000.0
2008-08-20 06:30:00,109.87,109.87,109.87,109.87,29600000.0
2008-08-20 06:32:00,109.87,109.87,109.87,109.87,11600000.0
2008-08-20 06:33:00,109.87,109.87,109.87,109.87,6400000.0
2008-08-20 06:34:00,109.87,109.88,109.87,109.87,83800001.0
2008-08-20 06:35:00,109.87,109.87,109.86,109.86,136500000.0
2008-08-20 06:36:00,109.86,109.86,109.86,109.86,6400000.0
2008-08-20 06:37:00,109.865,109.87,109.855,109.86,57000000.0
2008-08-20 06:38:00,109.86,109.87,109.85,109.85,191800002.0
2008-08-20 06:39:00,109.85,109.85,109.85,109.85,12800000.0
2008-08-20 06:40:00,109.85,109.85,109.85,109.85,12800000.0
2008-08-20 06:41:00,109.85,109.85,109.85,109.85,37400001.0
2008-08-20 06:42:00,109.85,109.85,109.84,109.84,357999999.0
2008-08-20 06:43:00,109.845,109.855,109.84,109.85,278200001.0
2008-08-20 06:44:00,109.85,109.85,109.825,109.83,269400000.0
2008-08-20 06:45:00,109.83,109.83,109.81,109.81,364200004.0
2008-08-20 06:46:00,109.805,109.82,109.805,109.82,515800001.0
2008-08-20 06:47:00,109.82,109.82,109.8,109.81,139900000.0
2008-08-20 06:48:00,109.81,109.82,109.81,109.81,74400000.0
2008-08-20 06:49:00,109.815,109.83,109.81,109.83,264700000.0
2008-08-20 06:50:00,109.83,109.83,109.82,109.82,210200000.0
2008-08-20 06:51:00,109.82,109.83,109.82,109.825,262400002.0
2008-08-20 06:52:00,109.825,109.83,109.82,109.82,432500001.0
2008-08-20 06:53:00,109.82,109.83,109.81,109.83,341800001.0
2008-08-20 06:54:00,109.825,109.84,109.82,109.84,246900002.0
2008-08-20 06:55:00,109.84,109.85,109.83,109.835,782500014.0
2008-08-20 06:56:00,109.84,109.85,109.835,109.85,357899998.0
2008-08-20 06:57:00,109.85,109.86,109.85,109.86,266500003.0
2008-08-20 06:58:00,109.855,109.86,109.85,109.85,338800002.0
2008-08-20 06:59:00,109.845,109.845,109.83,109.84,427300003.0
2008-08-20 07:00:00,109.84,109.84,109.83,109.83,323400002.0
2008-08-20 07:01:00,109.83,109.85,109.83,109.845,346200003.0
2008-08-20 07:02:00,109.845,109.85,109.84,109.845,430900001.0
2008-08-20 07:03:00,109.845,109.85,109.84,109.84,341799998.0
2008-08-20 07:04:00,109.84,109.84,109.84,109.84,94000000.0
2008-08-20 07:05:00,109.84,109.84,109.84,109.84,28700000.0
2008-08-20 07:06:00,109.84,109.84,109.84,109.84,10900000.0
2008-08-20 07:07:00,109.84,109.84,109.82,109.83,339300001.0
2008-08-20 07:08:00,109.83,109.83,109.825,109.83,109100000.0
2008-08-20 07:09:00,109.83,109.83,109.83,109.83,109600000.0
2008-08-20 07:10:00,109.83,109.83,109.82,109.82,265100000.0
2008-08-20 07:11:00,109.82,109.82,109.795,109.8,448599999.0
2008-08-20 07:12:00,109.795,109.8,109.77,109.775,698999996.0
2008-08-20 07:13:00,109.77,109.78,109.76,109.77,982999982.0
2008-08-20 07:14:00,109.77,109.79,109.77,109.79,272699994.0
2008-08-20 07:15:00,109.79,109.795,109.79,109.795,159999999.0
2008-08-20 07:16:00,109.795,109.8,109.795,109.8,97599999.0
2008-08-20 07:17:00,109.8,109.81,109.8,109.81,219700002.0
2008-08-20 07:18:00,109.81,109.82,109.79,109.79,744499998.0
2008-08-20 07:19:00,109.79,109.8,109.78,109.8,352199998.0
2008-08-20 07:20:00,109.8,109.805,109.8,109.8,60399999.0
2008-08-20 07:21:00,109.8,109.81,109.8,109.8,290099996.0
2008-08-20 07:22:00,109.8,109.8,109.78,109.79,281899997.0
2008-08-20 07:23:00,109.79,109.79,109.79,109.79,142300000.0
2008-08-20 07:24:00,109.79,109.79,109.79,109.79,12200000.0
2008-08-20 07:25:00,109.79,109.79,109.78,109.79,216799996.0
2008-08-20 07:26:00,109.79,109.82,109.79,109.79,787499987.0
2008-08-20 07:27:00,109.79,109.79,109.79,109.79,339399997.0
2008-08-20 07:28:00,109.79,109.79,109.78,109.79,376399990.0
2008-08-20 07:29:00,109.79,109.79,109.78,109.78,224099998.0
2008-08-20 07:30:00,109.78,109.79,109.78,109.79,176300002.0
2008-08-20 07:31:00,109.79,109.79,109.79,109.79,161599998.0
2008-08-20 07:32:00,109.79,109.79,109.78,109.79,405699998.0
2008-08-20 07:33:00,109.79,109.79,109.785,109.79,233899992.0
2008-08-20 07:34:00,109.785,109.785,109.76,109.775,869399989.0
2008-08-20 07:35:00,109.775,109.78,109.77,109.78,369299997.0
2008-08-20 07:36:00,109.78,109.78,109.775,109.78,327600002.0
2008-08-20 07:37:00,109.78,109.78,109.77,109.78,266000002.0
2008-08-20 07:38:00,109.78,109.795,109.77,109.775,296300001.0
2008-08-20 07:39:00,109.775,109.78,109.775,109.78,65000000.0
2008-08-20 07:40:00,109.78,109.79,109.78,109.78,390600009.0
2008-08-20 07:41:00,109.78,109.78,109.78,109.78,72600002.0
2008-08-20 07:42:00,109.78,109.79,109.78,109.78,207000005.0
2008-08-20 07:43:00,109.78,109.79,109.77,109.78,648700009.0
2008-08-20 07:44:00,109.78,109.78,109.77,109.78,199200004.0
2008-08-20 07:45:00,109.78,109.78,109.77,109.78,238800003.0
2008-08-20 07:46:00,109.78,109.78,109.775,109.78,61700000.0
2008-08-20 07:47:00,109.78,109.78,109.775,109.78,121200000.0
2008-08-20 07:48:00,109.78,109.78,109.775,109.775,105000000.0
2008-08-20 07:49:00,109.775,109.79,109.775,109.78,270100000.0
2008-08-20 07:50:00,109.78,109.78,109.77,109.78,166400004.0
2008-08-20 07:51:00,109.775,109.78,109.77,109.78,133400001.0
2008-08-20 07:52:00,109.78,109.82,109.78,109.82,657800003.0
2008-08-20 07:53:00,109.815,109.82,109.79,109.8,728300001.0
2008-08-20 07:54:00,109.805,109.82,109.8,109.82,466600001.0
2008-08-20 07:55:00,109.82,109.83,109.82,109.825,418700002.0
2008-08-20 07:56:00,109.825,109.85,109.82,109.84,613399999.0
2008-08-20 07:57:00,109.86,109.86,109.84,109.84,860700005.0
2008-08-20 07:58:00,109.84,109.86,109.84,109.855,444100001.0
2008-08-20 07:59:00,109.855,109.86,109.825,109.825,916100000.0
2008-08-20 08:00:00,109.825,109.85,109.825,109.85,754600008.0
2008-08-20 08:01:00,109.85,109.9,109.85,109.86,841100006.0
2008-08-20 08:02:00,109.86,109.88,109.85,109.86,1020300011.0
2008-08-20 08:03:00,109.86,109.91,109.86,109.895,945700007.0
2008-08-20 08:04:00,109.89,109.92,109.875,109.9,1130400017.0
2008-08-20 08:05:00,109.895,109.9,109.885,109.885,881000013.0
2008-08-20 08:06:00,109.89,109.89,109.87,109.87,384200004.0
2008-08-20 08:07:00,109.87,109.89,109.86,109.88,577600004.0
2008-08-20 08:08:00,109.88,109.91,109.88,109.9,806100008.0
2008-08-20 08:09:00,109.895,109.91,109.895,109.905,547500002.0
2008-08-20 08:10:00,109.905,109.905,109.885,109.89,399900008.0
2008-08-20 08:11:00,109.89,109.92,109.89,109.92,893200010.0
2008-08-20 08:12:00,109.915,109.915,109.9,109.915,569699999.0
2008-08-20 08:13:00,109.91,109.96,109.91,109.935,1324700010.0
2008-08-20 08:14:00,109.935,109.95,109.93,109.93,727800003.0
2008-08-20 08:15:00,109.93,109.93,109.925,109.93,400300001.0
2008-08-20 08:16:00,109.93,109.93,109.92,109.925,362399999.0
2008-08-20 08:17:00,109.925,109.955,109.915,109.94,739100008.0
2008-08-20 08:18:00,109.94,109.94,109.93,109.93,529400001.0
2008-08-20 08:19:00,109.93,109.94,109.93,109.935,610699996.0
2008-08-20 08:20:00,109.935,109.985,109.935,109.98,704799997.0
2008-08-20 08:21:00,109.975,109.975,109.955,109.955,621899999.0
2008-08-20 08:22:00,109.955,109.96,109.935,109.94,885000000.0
2008-08-20 08:23:00,109.935,109.96,109.93,109.95,821100004.0
2008-08-20 08:24:00,109.955,109.96,109.95,109.96,495500000.0
2008-08-20 08:25:00,109.96,110.0,109.95,110.0,485499999.0
2008-08-20 08:26:00,109.995,110.01,109.98,109.985,973399994.0
2008-08-20 08:27:00,109.985,110.0,109.98,109.985,725099999.0
2008-08-20 08:28:00,109.985,109.99,109.97,109.985,624799999.0
2008-08-20 08:29:00,109.99,110.0,109.97,109.98,821400005.0
2008-08-20 08:30:00,109.975,110.01,109.975,110.005,993300000.0
2008-08-20 08:31:00,110.005,110.01,109.98,109.99,724099999.0
2008-08-20 08:32:00,109.985,109.99,109.96,109.96,566199999.0
2008-08-20 08:33:00,109.96,109.97,109.945,109.96,657199998.0
2008-08-20 08:34:00,109.96,109.96,109.945,109.95,357100000.0
2008-08-20 08:35:00,109.95,109.97,109.935,109.96,848400001.0
2008-08-20 08:36:00,109.955,109.96,109.94,109.94,625700000.0
2008-08-20 08:37:00,109.945,109.95,109.94,109.95,184700000.0
2008-08-20 08:38:00,109.95,109.99,109.94,109.975,518099999.0
2008-08-20 08:39:00,109.975,110.01,109.97,110.01,538799999.0
2008-08-20 08:40:00,110.01,110.07,110.01,110.06,1291299999.0
2008-08-20 08:41:00,110.06,110.06,110.02,110.03,826500001.0
2008-08-20 08:42:00,110.04,110.045,110.03,110.04,611699999.0
2008-08-20 08:43:00,110.03,110.06,110.03,110.05,642999999.0
2008-08-20 08:44:00,110.05,110.105,110.045,110.05,1148499999.0
2008-08-20 08:45:00,110.05,110.065,110.05,110.06,525800001.0
2008-08-20 08:46:00,110.06,110.065,110.03,110.04,692900004.0
2008-08-20 08:47:00,110.035,110.035,109.995,110.005,450700000.0
2008-08-20 08:48:00,110.0,110.005,109.97,109.99,1146800003.0
2008-08-20 08:49:00,109.99,110.0,109.985,109.99,631400000.0
2008-08-20 08:50:00,109.99,110.01,109.97,110.0,950100002.0
2008-08-20 08:51:00,110.0,110.01,109.99,110.005,774000000.0
2008-08-20 08:52:00,110.005,110.01,110.0,110.01,856300000.0
2008-08-20 08:53:00,110.005,110.02,110.0,110.02,440600000.0
2008-08-20 08:54:00,110.02,110.04,110.0,110.02,874900000.0
2008-08-20 08:55:00,110.02,110.02,110.01,110.015,440099997.0
2008-08-20 08:56:00,110.015,110.04,110.0,110.04,445100000.0
2008-08-20 08:57:00,110.045,110.05,110.025,110.045,532999999.0
2008-08-20 08:58:00,110.045,110.05,110.04,110.04,131500000.0
2008-08-20 08:59:00,110.045,110.07,110.02,110.055,817800002.0
2008-08-20 09:00:00,110.055,110.07,110.05,110.06,532300000.0
2008-08-20 09:01:00,110.06,110.125,110.06,110.11,991100000.0
2008-08-20 09:02:00,110.11,110.13,110.105,110.125,639500000.0
2008-08-20 09:03:00,110.125,110.13,110.075,110.08,844300003.0
2008-08-20 09:04:00,110.08,110.12,110.07,110.12,690199998.0
2008-08-20 09:05:00,110.105,110.11,110.085,110.09,367599998.0
2008-08-20 09:06:00,110.1,110.105,110.07,110.08,1130000000.0
2008-08-20 09:07:00,110.08,110.08,110.055,110.07,497800003.0
2008-08-20 09:08:00,110.06,110.12,110.06,110.105,1078600000.0
2008-08-20 09:09:00,110.105,110.11,110.06,110.07,833999998.0
2008-08-20 09:10:00,110.075,110.1,110.04,110.055,1013299998.0
2008-08-20 09:11:00,110.05,110.07,110.045,110.07,1182999996.0
2008-08-20 09:12:00,110.07,110.09,110.06,110.065,942899997.0
2008-08-20 09:13:00,110.065,110.09,110.06,110.06,627699995.0
2008-08-20 09:14:00,110.06,110.07,110.05,110.05,381200000.0
2008-08-20 09:15:00,110.05,110.07,110.045,110.05,914199999.0
2008-08-20 09:16:00,110.05,110.07,110.05,110.05,628900000.0
2008-08-20 09:17:00,110.05,110.05,110.04,110.04,363300000.0
2008-08-20 09:18:00,110.04,110.07,110.04,110.07,618600001.0
2008-08-20 09:19:00,110.07,110.07,110.06,110.06,410500000.0
2008-08-20 09:20:00,110.06,110.06,109.99,109.99,769399998.0
2008-08-20 09:21:00,109.995,110.035,109.99,110.03,753200000.0
2008-08-20 09:22:00,110.025,110.04,110.02,110.04,844700000.0
2008-08-20 09:23:00,110.04,110.06,110.035,110.05,561300000.0
2008-08-20 09:24:00,110.045,110.07,110.045,110.06,539199999.0
2008-08-20 09:25:00,110.055,110.07,110.045,110.06,699300001.0
2008-08-20 09:26:00,110.06,110.06,110.04,110.04,329300000.0
2008-08-20 09:27:00,110.04,110.05,110.04,110.05,302700000.0
2008-08-20 09:28:00,110.04,110.04,110.025,110.03,860000000.0
2008-08-20 09:29:00,110.03,110.03,110.01,110.01,790199999.0
2008-08-20 09:30:00,110.01,110.02,110.01,110.01,582899998.0
2008-08-20 09:31:00,110.015,110.02,109.97,109.975,917300001.0
2008-08-20 09:32:00,109.98,110.02,109.97,110.015,812000000.0
2008-08-20 09:33:00,110.015,110.03,110.015,110.02,787300003.0
2008-08-20 09:34:00,110.02,110.02,110.01,110.02,521200001.0
2008-08-20 09:35:00,110.02,110.02,109.985,109.99,601500010.0
2008-08-20 09:36:00,109.99,110.01,109.985,110.0,512000005.0
2008-08-20 09:37:00,110.0,110.03,110.0,110.03,473100013.0
2008-08-20 09:38:00,110.03,110.07,110.03,110.07,739400025.0
2008-08-20 09:39:00,110.06,110.08,110.055,110.07,744700006.0
2008-08-20 09:40:00,110.06,110.08,110.055,110.07,463700001.0
2008-08-20 09:41:00,110.07,110.08,110.065,110.075,719100001.0
2008-08-20 09:42:00,110.08,110.11,110.08,110.1,960700000.0
2008-08-20 09:43:00,110.11,110.12,110.085,110.11,641799999.0
2008-08-20 09:44:00,110.11,110.11,110.095,110.105,734300000.0
2008-08-20 09:45:00,110.105,110.11,110.09,110.095,411500002.0
2008-08-20 09:46:00,110.095,110.095,110.085,110.09,399700000.0
2008-08-20 09:47:00,110.09,110.1,110.05,110.05,733500004.0
2008-08-20 09:48:00,110.05,110.05,110.02,110.02,538800011.0
2008-08-20 09:49:00,110.02,110.025,110.01,110.02,608300011.0
2008-08-20 09:50:00,110.025,110.035,109.985,110.0,994200006.0
2008-08-20 09:51:00,110.0,110.02,109.99,110.015,845700004.0
2008-08-20 09:52:00,110.015,110.03,110.0,110.025,1226300018.0
2008-08-20 09:53:00,110.025,110.09,110.025,110.08,1176000017.0
2008-08-20 09:54:00,110.07,110.075,110.05,110.06,1014200015.0
2008-08-20 09:55:00,110.055,110.07,110.04,110.04,1035400015.0
2008-08-20 09:56:00,110.035,110.06,110.035,110.06,625900003.0
2008-08-20 09:57:00,110.06,110.09,110.04,110.08,1307900007.0
2008-08-20 09:58:00,110.075,110.09,110.07,110.08,481900002.0
2008-08-20 09:59:00,110.075,110.13,110.075,110.125,765800003.0
2008-08-20 10:00:00,110.125,110.13,110.09,110.11,1110000000.0
2008-08-20 10:01:00,110.12,110.16,110.11,110.16,1132399998.0
2008-08-20 10:02:00,110.16,110.16,110.135,110.14,840099998.0
2008-08-20 10:03:00,110.14,110.145,110.115,110.14,804800002.0
2008-08-20 10:04:00,110.14,110.14,110.12,110.13,743900000.0
2008-08-20 10:05:00,110.13,110.14,110.125,110.135,1034499999.0
2008-08-20 10:06:00,110.135,110.17,110.13,110.15,646700004.0
2008-08-20 10:07:00,110.15,110.185,110.15,110.18,1156199999.0
2008-08-20 10:08:00,110.18,110.185,110.17,110.18,676799997.0
2008-08-20 10:09:00,110.18,110.18,110.16,110.16,374700000.0
2008-08-20 10:10:00,110.16,110.17,110.14,110.15,737899998.0
2008-08-20 10:11:00,110.15,110.15,110.125,110.13,425500000.0
2008-08-20 10:12:00,110.13,110.14,110.12,110.13,810400000.0
2008-08-20 10:13:00,110.13,110.14,110.13,110.14,772199997.0
2008-08-20 10:14:00,110.14,110.16,110.14,110.16,664500000.0
2008-08-20 10:15:00,110.16,110.175,110.16,110.165,702699995.0
2008-08-20 10:16:00,110.165,110.185,110.16,110.185,898999996.0
2008-08-20 10:17:00,110.185,110.185,110.17,110.17,574399998.0
2008-08-20 10:18:00,110.17,110.17,110.15,110.16,278400000.0
2008-08-20 10:19:00,110.16,110.17,110.15,110.15,548200000.0
2008-08-20 10:20:00,110.155,110.16,110.15,110.16,328600000.0
2008-08-20 10:21:00,110.16,110.17,110.16,110.16,475500000.0
2008-08-20 10:22:00,110.16,110.17,110.15,110.15,679400000.0
2008-08-20 10:23:00,110.15,110.17,110.12,110.135,758300001.0
2008-08-20 10:24:00,110.13,110.13,110.055,110.055,1440600000.0
2008-08-20 10:25:00,110.06,110.07,110.045,110.055,1164899999.0
2008-08-20 10:26:00,110.055,110.065,110.04,110.06,778600005.0
2008-08-20 10:27:00,110.055,110.06,110.05,110.06,256200000.0
2008-08-20 10:28:00,110.06,110.06,110.045,110.05,200500000.0
2008-08-20 10:29:00,110.05,110.05,110.035,110.04,452100000.0
2008-08-20 10:30:00,110.04,110.055,110.03,110.04,542399999.0
2008-08-20 10:31:00,110.04,110.05,110.035,110.04,472599998.0
2008-08-20 10:32:00,110.04,110.09,110.04,110.08,929199999.0
2008-08-20 10:33:00,110.08,110.145,110.08,110.12,1379399995.0
2008-08-20 10:34:00,110.12,110.14,110.12,110.14,714400000.0
2008-08-20 10:35:00,110.14,110.14,110.13,110.13,652200001.0
2008-08-20 10:36:00,110.14,110.16,110.135,110.155,460700000.0
2008-08-20 10:37:00,110.155,110.18,110.155,110.165,305799999.0
2008-08-20 10:38:00,110.17,110.17,110.105,110.125,1021200002.0
2008-08-20 10:39:00,110.125,110.145,110.11,110.14,1155399997.0
2008-08-20 10:40:00,110.145,110.155,110.13,110.145,1088699999.0
2008-08-20 10:41:00,110.145,110.16,110.14,110.16,699000001.0
2008-08-20 10:42:00,110.16,110.18,110.155,110.155,703499999.0
2008-08-20 10:43:00,110.16,110.17,110.145,110.16,773200000.0
2008-08-20 10:44:00,110.17,110.18,110.16,110.175,290000000.0
2008-08-20 10:45:00,110.18,110.19,110.16,110.16,345300001.0
2008-08-20 10:46:00,110.16,110.16,110.14,110.15,541900002.0
2008-08-20 10:47:00,110.15,110.16,110.15,110.15,584200000.0
2008-08-20 10:48:00,110.15,110.18,110.145,110.16,740300000.0
2008-08-20 10:49:00,110.165,110.165,110.15,110.16,306600000.0
2008-08-20 10:50:00,110.16,110.17,110.155,110.17,163099998.0
2008-08-20 10:51:00,110.17,110.17,110.145,110.16,458399998.0
2008-08-20 10:52:00,110.16,110.175,110.15,110.175,572699996.0
2008-08-20 10:53:00,110.18,110.18,110.16,110.17,467400000.0
2008-08-20 10:54:00,110.17,110.17,110.155,110.16,562199996.0
2008-08-20 10:55:00,110.165,110.18,110.165,110.18,325699999.0
2008-08-20 10:56:00,110.18,110.21,110.17,110.21,993899996.0
2008-08-20 10:57:00,110.205,110.245,110.19,110.23,1051999999.0
2008-08-20 10:58:00,110.23,110.23,110.21,110.21,591000000.0
2008-08-20 10:59:00,110.215,110.23,110.185,110.205,1111900003.0
2008-08-20 11:00:00,110.205,110.205,110.17,110.175,678899998.0
2008-08-20 11:01:00,110.175,110.18,110.16,110.17,949899997.0
2008-08-20 11:02:00,110.17,110.19,110.12,110.125,984499997.0
2008-08-20 11:03:00,110.125,110.14,110.11,110.12,898200001.0
2008-08-20 11:04:00,110.12,110.15,110.12,110.13,972199998.0
2008-08-20 11:05:00,110.13,110.13,110.085,110.1,442599999.0
2008-08-20 11:06:00,110.1,110.12,110.1,110.115,548100000.0
2008-08-20 11:07:00,110.12,110.12,110.11,110.115,400099996.0
2008-08-20 11:08:00,110.12,110.165,110.12,110.165,501799999.0
2008-08-20 11:09:00,110.16,110.2,110.16,110.18,1124100001.0
2008-08-20 11:10:00,110.175,110.19,110.155,110.19,813399996.0
2008-08-20 11:11:00,110.18,110.21,110.175,110.19,516299999.0
2008-08-20 11:12:00,110.195,110.2,110.16,110.16,922199997.0
2008-08-20 11:13:00,110.16,110.19,110.16,110.18,522200001.0
2008-08-20 11:14:00,110.18,110.19,110.17,110.17,802300001.0
2008-08-20 11:15:00,110.17,110.18,110.17,110.18,362500000.0
2008-08-20 11:16:00,110.18,110.21,110.175,110.21,800400000.0
2008-08-20 11:17:00,110.21,110.23,110.195,110.2,904199997.0
2008-08-20 11:18:00,110.21,110.21,110.19,110.195,835399995.0
2008-08-20 11:19:00,110.19,110.2,110.145,110.165,1472599993.0
2008-08-20 11:20:00,110.165,110.18,110.155,110.165,1010399998.0
2008-08-20 11:21:00,110.165,110.185,110.165,110.185,440399999.0
2008-08-20 11:22:00,110.185,110.19,110.155,110.155,886500002.0
2008-08-20 11:23:00,110.16,110.2,110.15,110.19,862199995.0
2008-08-20 11:24:00,110.195,110.23,110.185,110.215,1026700002.0
2008-08-20 11:25:00,110.215,110.23,110.21,110.23,846099997.0
2008-08-20 11:26:00,110.23,110.23,110.185,110.19,879899999.0
2008-08-20 11:27:00,110.19,110.21,110.175,110.18,952800002.0
2008-08-20 11:28:00,110.18,110.19,110.145,110.17,916499997.0
2008-08-20 11:29:00,110.17,110.235,110.165,110.215,1253199996.0
2008-08-20 11:30:00,110.215,110.24,110.205,110.21,1154999988.0
2008-08-20 11:31:00,110.21,110.215,110.195,110.21,719100002.0
2008-08-20 11:32:00,110.21,110.25,110.21,110.25,500899999.0
2008-08-20 11:33:00,110.25,110.26,110.23,110.24,940400000.0
2008-08-20 11:34:00,110.24,110.24,110.185,110.2,884900001.0
2008-08-20 11:35:00,110.195,110.22,110.195,110.21,610300003.0
2008-08-20 11:36:00,110.21,110.215,110.18,110.18,627700001.0
2008-08-20 11:37:00,110.185,110.23,110.18,110.205,841599997.0
2008-08-20 11:38:00,110.205,110.23,110.205,110.225,843099993.0
2008-08-20 11:39:00,110.225,110.27,110.22,110.26,1187299997.0
2008-08-20 11:40:00,110.26,110.26,110.23,110.24,409399999.0
2008-08-20 11:41:00,110.23,110.24,110.18,110.185,880400000.0
2008-08-20 11:42:00,110.185,110.21,110.165,110.18,1398500002.0
2008-08-20 11:43:00,110.185,110.22,110.185,110.21,1345899997.0
2008-08-20 11:44:00,110.21,110.22,110.2,110.22,505099997.0
2008-08-20 11:45:00,110.22,110.24,110.205,110.24,684600000.0
2008-08-20 11:46:00,110.24,110.24,110.175,110.185,1144500001.0
2008-08-20 11:47:00,110.19,110.19,110.155,110.19,1279800001.0
2008-08-20 11:48:00,110.19,110.21,110.145,110.165,1409199991.0
2008-08-20 11:49:00,110.165,110.17,110.11,110.115,1117400000.0
2008-08-20 11:50:00,110.11,110.13,110.085,110.095,1140599993.0
2008-08-20 11:51:00,110.1,110.13,110.09,110.12,1099999995.0
2008-08-20 11:52:00,110.12,110.15,110.11,110.14,1244999999.0
2008-08-20 11:53:00,110.14,110.14,110.11,110.11,844099997.0
2008-08-20 11:54:00,110.11,110.12,110.105,110.11,325000000.0
2008-08-20 11:55:00,110.11,110.14,110.11,110.135,729499992.0
2008-08-20 11:56:00,110.125,110.13,110.095,110.095,485899996.0
2008-08-20 11:57:00,110.1,110.12,110.095,110.11,503100004.0
2008-08-20 11:58:00,110.115,110.13,110.095,110.095,401700001.0
2008-08-20 11:59:00,110.1,110.11,110.085,110.085,820199998.0
2008-08-20 12:00:00,110.095,110.105,110.085,110.1,601300000.0
2008-08-20 12:01:00,110.1,110.11,110.095,110.1,502899999.0
2008-08-20 12:02:00,110.095,110.1,110.065,110.08,736099999.0
2008-08-20 12:03:00,110.08,110.08,110.06,110.06,615300001.0
2008-08-20 12:04:00,110.06,110.08,110.05,110.065,565400000.0
2008-08-20 12:05:00,110.065,110.08,110.06,110.08,569299998.0
2008-08-20 12:06:00,110.08,110.09,110.065,110.065,835599995.0
2008-08-20 12:07:00,110.065,110.12,110.06,110.1,1333400000.0
2008-08-20 12:08:00,110.1,110.11,110.08,110.09,649799994.0
2008-08-20 12:09:00,110.09,110.09,110.045,110.055,966900011.0
2008-08-20 12:10:00,110.055,110.06,110.04,110.055,764799992.0
2008-08-20 12:11:00,110.055,110.055,110.035,110.035,1066099982.0
2008-08-20 12:12:00,110.04,110.05,110.025,110.05,679699997.0
2008-08-20 12:13:00,110.045,110.06,110.035,110.05,494500000.0
2008-08-20 12:14:00,110.05,110.06,110.05,110.06,437099997.0
2008-08-20 12:15:00,110.06,110.06,110.05,110.05,109300000.0
2008-08-20 12:16:00,110.05,110.09,110.05,110.07,493500000.0
2008-08-20 12:17:00,110.07,110.07,110.045,110.045,392199996.0
2008-08-20 12:18:00,110.045,110.07,110.04,110.06,524099999.0
2008-08-20 12:19:00,110.06,110.06,110.05,110.055,345399997.0
2008-08-20 12:20:00,110.055,110.055,110.04,110.04,587099997.0
2008-08-20 12:21:00,110.04,110.05,109.99,109.99,1030699996.0
2008-08-20 12:22:00,109.99,110.01,109.975,110.005,896599996.0
2008-08-20 12:23:00,110.01,110.03,110.005,110.03,711899997.0
2008-08-20 12:24:00,110.03,110.06,110.025,110.05,890399995.0
2008-08-20 12:25:00,110.05,110.05,110.04,110.05,339700000.0
2008-08-20 12:26:00,110.05,110.05,110.04,110.05,185000000.0
2008-08-20 12:27:00,110.05,110.05,110.04,110.045,205299999.0
2008-08-20 12:28:00,110.045,110.05,110.045,110.05,58000000.0
2008-08-20 12:29:00,110.045,110.05,110.035,110.035,164899999.0
2008-08-20 12:30:00,110.035,110.04,110.02,110.035,848699996.0
2008-08-20 12:31:00,110.035,110.05,110.035,110.05,224899998.0
2008-08-20 12:32:00,110.05,110.06,110.05,110.05,314600000.0
2008-08-20 12:33:00,110.05,110.05,110.04,110.04,577799988.0
2008-08-20 12:34:00,110.035,110.04,110.02,110.025,901600000.0
2008-08-20 12:35:00,110.03,110.03,110.01,110.03,633099998.0
2008-08-20 12:36:00,110.03,110.04,110.02,110.04,540099999.0
2008-08-20 12:37:00,110.035,110.04,110.02,110.025,494300000.0
2008-08-20 12:38:00,110.025,110.03,110.015,110.02,518099999.0
2008-08-20 12:39:00,110.02,110.02,110.01,110.02,494799998.0
2008-08-20 12:40:00,110.015,110.015,109.965,109.98,710899996.0
2008-08-20 12:41:00,109.99,110.01,109.985,110.0,395500001.0
2008-08-20 12:42:00,110.0,110.025,109.99,110.02,212900000.0
2008-08-20 12:43:00,110.025,110.03,110.025,110.03,135800000.0
2008-08-20 12:44:00,110.03,110.03,109.98,109.99,571199999.0
2008-08-20 12:45:00,109.99,109.995,109.96,109.97,591200004.0
2008-08-20 12:46:00,109.97,110.0,109.96,110.0,770899996.0
2008-08-20 12:47:00,110.0,110.01,109.99,110.0,695600000.0
2008-08-20 12:48:00,110.0,110.025,110.0,110.015,377900000.0
2008-08-20 12:49:00,110.01,110.04,110.01,110.03,791999999.0
2008-08-20 12:50:00,110.03,110.04,110.01,110.04,787999996.0
2008-08-20 12:51:00,110.04,110.04,110.005,110.02,342600003.0
2008-08-20 12:52:00,110.02,110.025,110.01,110.01,281899999.0
2008-08-20 12:53:00,110.01,110.03,109.995,110.02,574200000.0
2008-08-20 12:54:00,110.02,110.03,110.01,110.015,657100001.0
2008-08-20 12:55:00,110.015,110.04,110.015,110.03,551600000.0
2008-08-20 12:56:00,110.03,110.08,110.03,110.06,506400000.0
2008-08-20 12:57:00,110.055,110.075,110.05,110.07,686100000.0
2008-08-20 12:58:00,110.07,110.07,110.055,110.07,512799999.0
2008-08-20 12:59:00,110.08,110.09,110.075,110.075,283899996.0
2008-08-20 13:00:00,110.07,110.08,110.06,110.07,685499992.0
2008-08-20 13:01:00,110.07,110.08,110.065,110.07,228800000.0
2008-08-20 13:02:00,110.08,110.08,110.05,110.07,539799997.0
2008-08-20 13:03:00,110.07,110.08,110.04,110.06,938899994.0
2008-08-20 13:04:00,110.06,110.07,110.06,110.065,98599997.0
2008-08-20 13:05:00,110.07,110.075,110.06,110.07,530199997.0
2008-08-20 13:06:00,110.07,110.07,110.02,110.035,1039799990.0
2008-08-20 13:07:00,110.04,110.04,110.025,110.03,690699995.0
2008-08-20 13:08:00,110.03,110.04,110.015,110.035,628599997.0
2008-08-20 13:09:00,110.035,110.045,110.015,110.02,824899997.0
2008-08-20 13:10:00,110.025,110.03,110.015,110.015,539399997.0
2008-08-20 13:11:00,110.02,110.02,110.005,110.015,662199987.0
2008-08-20 13:12:00,110.02,110.03,110.02,110.02,223200000.0
2008-08-20 13:13:00,110.02,110.02,110.02,110.02,129600000.0
2008-08-20 13:14:00,110.02,110.02,110.01,110.02,265000000.0
2008-08-20 13:15:00,110.03,110.05,110.02,110.03,373000000.0
2008-08-20 13:16:00,110.03,110.05,110.03,110.045,595299997.0
2008-08-20 13:17:00,110.045,110.05,110.04,110.05,370099999.0
2008-08-20 13:18:00,110.045,110.05,110.04,110.04,249599997.0
2008-08-20 13:19:00,110.04,110.05,110.03,110.04,380400000.0
2008-08-20 13:20:00,110.03,110.05,110.02,110.02,596500004.0
2008-08-20 13:21:00,110.02,110.05,110.01,110.045,636500000.0
2008-08-20 13:22:00,110.05,110.06,110.03,110.05,441400001.0
2008-08-20 13:23:00,110.05,110.06,110.015,110.02,516300001.0
2008-08-20 13:24:00,110.02,110.02,110.01,110.02,188299998.0
2008-08-20 13:25:00,110.02,110.04,110.02,110.025,685799995.0
2008-08-20 13:26:00,110.03,110.04,110.03,110.03,199000000.0
2008-08-20 13:27:00,110.03,110.03,110.02,110.02,441000000.0
2008-08-20 13:28:00,110.02,110.02,110.02,110.02,160300000.0
2008-08-20 13:29:00,110.02,110.03,110.015,110.02,195599998.0
2008-08-20 13:30:00,110.02,110.04,110.02,110.035,231500000.0
2008-08-20 13:31:00,110.035,110.04,110.025,110.03,164999998.0
2008-08-20 13:32:00,110.03,110.04,110.03,110.035,306399998.0
2008-08-20 13:33:00,110.035,110.06,110.035,110.055,395299998.0
2008-08-20 13:34:00,110.055,110.065,110.045,110.045,368099999.0
2008-08-20 13:35:00,110.045,110.06,110.04,110.055,431099995.0
2008-08-20 13:36:00,110.055,110.06,110.015,110.02,651399993.0
2008-08-20 13:37:00,110.02,110.03,110.02,110.02,344399999.0
2008-08-20 13:38:00,110.02,110.03,110.02,110.025,141700000.0
2008-08-20 13:39:00,110.025,110.04,110.025,110.035,285099999.0
2008-08-20 13:40:00,110.035,110.04,110.025,110.03,172199997.0
2008-08-20 13:41:00,110.03,110.05,110.03,110.045,745999987.0
2008-08-20 13:42:00,110.045,110.045,110.03,110.04,256999996.0
2008-08-20 13:43:00,110.04,110.04,110.04,110.04,49000000.0
2008-08-20 13:44:00,110.04,110.07,110.03,110.055,450999999.0
2008-08-20 13:45:00,110.07,110.07,110.05,110.055,425599997.0
2008-08-20 13:46:00,110.055,110.06,110.035,110.04,650900004.0
2008-08-20 13:47:00,110.04,110.05,110.04,110.04,278299999.0
2008-08-20 13:48:00,110.045,110.075,110.03,110.05,917299997.0
2008-08-20 13:49:00,110.05,110.05,110.03,110.035,675099997.0
2008-08-20 13:50:00,110.035,110.05,110.03,110.05,653399994.0
2008-08-20 13:51:00,110.05,110.09,110.05,110.075,656300004.0
2008-08-20 13:52:00,110.08,110.08,110.045,110.05,771299993.0
2008-08-20 13:53:00,110.05,110.05,110.04,110.045,414699993.0
2008-08-20 13:54:00,110.045,110.05,110.03,110.04,666299988.0
2008-08-20 13:55:00,110.04,110.04,110.04,110.04,246199996.0
2008-08-20 13:56:00,110.04,110.04,110.035,110.04,298899998.0
2008-08-20 13:57:00,110.04,110.05,110.04,110.04,90499999.0
2008-08-20 13:58:00,110.04,110.06,110.04,110.06,376199993.0
2008-08-20 13:59:00,110.06,110.08,110.06,110.07,892100002.0
2008-08-20 14:00:00,110.07,110.09,110.07,110.085,639100000.0
2008-08-20 14:01:00,110.085,110.09,110.065,110.065,1167100001.0
2008-08-20 14:02:00,110.07,110.07,110.05,110.065,632699996.0
2008-08-20 14:03:00,110.065,110.075,110.04,110.06,918699995.0
2008-08-20 14:04:00,110.065,110.065,110.03,110.04,855799979.0
2008-08-20 14:05:00,110.04,110.05,110.025,110.04,948099999.0
2008-08-20 14:06:00,110.04,110.08,110.04,110.055,1083300008.0
2008-08-20 14:07:00,110.055,110.07,110.025,110.04,1103500003.0
2008-08-20 14:08:00,110.03,110.05,110.025,110.035,744500001.0
2008-08-20 14:09:00,110.04,110.07,110.04,110.06,640699998.0
2008-08-20 14:10:00,110.06,110.06,110.035,110.055,994099999.0
2008-08-20 14:11:00,110.06,110.06,110.05,110.05,405200000.0
2008-08-20 14:12:00,110.06,110.09,110.04,110.08,854499994.0
2008-08-20 14:13:00,110.085,110.11,110.075,110.085,1138400020.0
2008-08-20 14:14:00,110.085,110.11,110.07,110.105,709500009.0
2008-08-20 14:15:00,110.095,110.105,110.055,110.07,947300015.0
2008-08-20 14:16:00,110.07,110.09,110.05,110.055,688300015.0
2008-08-20 14:17:00,110.055,110.07,110.05,110.06,552100002.0
2008-08-20 14:18:00,110.06,110.07,110.06,110.065,227600002.0
2008-08-20 14:19:00,110.065,110.065,110.02,110.03,1116400014.0
2008-08-20 14:20:00,110.025,110.05,110.025,110.04,815900009.0
2008-08-20 14:21:00,110.04,110.07,110.04,110.06,719200011.0
2008-08-20 14:22:00,110.06,110.07,110.06,110.07,549800011.0
2008-08-20 14:23:00,110.07,110.09,110.065,110.07,436700008.0
2008-08-20 14:24:00,110.07,110.07,110.03,110.04,762800016.0
2008-08-20 14:25:00,110.04,110.07,110.04,110.065,507400020.0
2008-08-20 14:26:00,110.06,110.06,110.04,110.04,382000010.0
2008-08-20 14:27:00,110.04,110.05,110.035,110.04,531000026.0
2008-08-20 14:28:00,110.04,110.045,110.03,110.035,424100015.0
2008-08-20 14:29:00,110.04,110.04,110.03,110.03,339100011.0
2008-08-20 14:30:00,110.035,110.04,110.02,110.03,322000002.0
2008-08-20 14:31:00,110.03,110.05,110.03,110.04,264600001.0
2008-08-20 14:32:00,110.04,110.04,110.035,110.035,166300001.0
2008-08-20 14:33:00,110.035,110.04,110.02,110.04,432300003.0
2008-08-20 14:34:00,110.035,110.04,110.02,110.035,691300011.0
2008-08-20 14:35:00,110.035,110.04,110.035,110.04,425700014.0
2008-08-20 14:36:00,110.04,110.08,110.04,110.05,702800013.0
2008-08-20 14:37:00,110.055,110.08,110.055,110.07,485500003.0
2008-08-20 14:38:00,110.07,110.07,110.045,110.05,575300009.0
2008-08-20 14:39:00,110.05,110.07,110.05,110.06,507200012.0
2008-08-20 14:40:00,110.06,110.07,110.06,110.07,652700021.0
2008-08-20 14:41:00,110.07,110.07,110.06,110.07,363200010.0
2008-08-20 14:42:00,110.06,110.06,110.045,110.045,372600002.0
2008-08-20 14:43:00,110.05,110.07,110.045,110.06,360500002.0
2008-08-20 14:44:00,110.06,110.085,110.055,110.055,726300007.0
2008-08-20 14:45:00,110.06,110.07,110.05,110.05,692200013.0
2008-08-20 14:46:00,110.05,110.055,110.05,110.05,411600013.0
2008-08-20 14:47:00,110.05,110.05,110.04,110.04,244500002.0
2008-08-20 14:48:00,110.04,110.04,110.02,110.03,565000014.0
2008-08-20 14:49:00,110.03,110.03,110.01,110.015,545200004.0
2008-08-20 14:50:00,110.01,110.02,110.0,110.005,406800017.0
2008-08-20 14:51:00,110.005,110.04,110.005,110.03,390800006.0
2008-08-20 14:52:00,110.03,110.03,110.02,110.03,340999996.0
2008-08-20 14:53:00,110.03,110.04,110.02,110.02,342800007.0
2008-08-20 14:54:00,110.02,110.04,110.005,110.015,520300004.0
2008-08-20 14:55:00,110.015,110.03,110.015,110.025,576500000.0
2008-08-20 14:56:00,110.02,110.05,110.015,110.035,368800003.0
2008-08-20 14:57:00,110.035,110.035,110.03,110.03,143300003.0
2008-08-20 14:58:00,110.03,110.03,110.025,110.03,70000000.0
2008-08-20 14:59:00,110.03,110.04,110.025,110.04,279400000.0
2008-08-20 15:00:00,110.04,110.04,110.03,110.035,424600003.0
2008-08-20 15:01:00,110.035,110.04,110.025,110.03,396200004.0
2008-08-20 15:02:00,110.025,110.03,110.01,110.02,364699997.0
2008-08-20 15:03:00,110.02,110.02,110.02,110.02,221799996.0
2008-08-20 15:04:00,110.02,110.02,110.0,110.0,343999995.0
2008-08-20 15:05:00,110.0,110.01,110.0,110.005,379099999.0
2008-08-20 15:06:00,110.005,110.02,110.005,110.015,192199998.0
2008-08-20 15:07:00,110.015,110.02,110.015,110.02,180800000.0
2008-08-20 15:08:00,110.015,110.02,110.015,110.015,350800000.0
2008-08-20 15:09:00,110.015,110.03,110.01,110.025,448500000.0
2008-08-20 15:10:00,110.025,110.03,110.005,110.005,761099991.0
2008-08-20 15:11:00,110.005,110.03,110.005,110.03,406299994.0
2008-08-20 15:12:00,110.03,110.04,110.02,110.03,489299992.0
2008-08-20 15:13:00,110.03,110.04,110.03,110.04,338999991.0
2008-08-20 15:14:00,110.03,110.05,110.03,110.05,383499996.0
2008-08-20 15:15:00,110.05,110.05,110.04,110.045,263800000.0
2008-08-20 15:16:00,110.04,110.04,110.03,110.035,707699994.0
2008-08-20 15:17:00,110.04,110.04,110.03,110.04,373899998.0
2008-08-20 15:18:00,110.05,110.05,110.04,110.04,474999999.0
2008-08-20 15:19:00,110.04,110.05,110.03,110.03,478099998.0
2008-08-20 15:20:00,110.03,110.04,110.03,110.035,421799990.0
2008-08-20 15:21:00,110.035,110.035,110.015,110.015,403299999.0
2008-08-20 15:22:00,110.015,110.04,110.01,110.015,836299995.0
2008-08-20 15:23:00,110.015,110.02,109.98,109.99,833899988.0
2008-08-20 15:24:00,109.99,110.01,109.99,110.01,577899992.0
2008-08-20 15:25:00,110.01,110.02,110.0,110.02,558899999.0
2008-08-20 15:26:00,110.02,110.02,110.01,110.02,360799994.0
2008-08-20 15:27:00,110.02,110.02,110.0,110.0,431599997.0
2008-08-20 15:28:00,110.0,110.02,110.0,110.01,785699989.0
2008-08-20 15:29:00,110.01,110.03,110.01,110.015,425699998.0
2008-08-20 15:30:00,110.015,110.04,110.015,110.02,508899993.0
2008-08-20 15:31:00,110.02,110.02,109.95,109.955,1052599988.0
2008-08-20 15:32:00,109.96,109.96,109.915,109.93,1256299990.0
2008-08-20 15:33:00,109.93,109.94,109.92,109.93,984699997.0
2008-08-20 15:34:00,109.93,109.93,109.9,109.93,543400000.0
2008-08-20 15:35:00,109.93,109.94,109.915,109.92,778300000.0
2008-08-20 15:36:00,109.92,109.925,109.88,109.895,1242399997.0
2008-08-20 15:37:00,109.895,109.91,109.885,109.89,688899999.0
2008-08-20 15:38:00,109.89,109.91,109.885,109.91,736400000.0
2008-08-20 15:39:00,109.91,109.94,109.885,109.885,1064600000.0
2008-08-20 15:40:00,109.875,109.88,109.855,109.86,1205700002.0
2008-08-20 15:41:00,109.86,109.88,109.86,109.87,815100000.0
2008-08-20 15:42:00,109.86,109.875,109.85,109.85,728500000.0
2008-08-20 15:43:00,109.85,109.855,109.82,109.84,936300003.0
2008-08-20 15:44:00,109.84,109.85,109.83,109.85,936200001.0
2008-08-20 15:45:00,109.845,109.85,109.83,109.84,823900006.0
2008-08-20 15:46:00,109.84,109.85,109.82,109.82,776300004.0
2008-08-20 15:47:00,109.815,109.82,109.8,109.815,663100006.0
2008-08-20 15:48:00,109.815,109.84,109.805,109.825,855799998.0
2008-08-20 15:49:00,109.83,109.83,109.79,109.8,1445200016.0
2008-08-20 15:50:00,109.8,109.8,109.76,109.76,1320500007.0
2008-08-20 15:51:00,109.76,109.8,109.76,109.8,493300012.0
2008-08-20 15:52:00,109.795,109.81,109.785,109.8,465000004.0
2008-08-20 15:53:00,109.8,109.81,109.765,109.77,699800003.0
2008-08-20 15:54:00,109.77,109.8,109.76,109.775,1008400001.0
2008-08-20 15:55:00,109.775,109.78,109.765,109.765,777399997.0
2008-08-20 15:56:00,109.765,109.79,109.76,109.79,775800010.0
2008-08-20 15:57:00,109.79,109.79,109.78,109.79,1021900015.0
2008-08-20 15:58:00,109.8,109.8,109.78,109.785,841900010.0
2008-08-20 15:59:00,109.79,109.8,109.78,109.8,502000006.0
2008-08-20 16:00:00,109.8,109.82,109.795,109.82,711600001.0
2008-08-20 16:01:00,109.815,109.82,109.79,109.8,1149000005.0
2008-08-20 16:02:00,109.8,109.805,109.775,109.775,690599997.0
2008-08-20 16:03:00,109.78,109.82,109.775,109.78,833899998.0
2008-08-20 16:04:00,109.78,109.8,109.77,109.79,702499997.0
2008-08-20 16:05:00,109.79,109.79,109.76,109.76,684500002.0
2008-08-20 16:06:00,109.76,109.77,109.75,109.76,679799998.0
2008-08-20 16:07:00,109.77,109.78,109.75,109.75,818899995.0
2008-08-20 16:08:00,109.76,109.77,109.735,109.74,745299995.0
2008-08-20 16:09:00,109.735,109.735,109.72,109.73,827399997.0
2008-08-20 16:10:00,109.73,109.745,109.73,109.735,655199993.0
2008-08-20 16:11:00,109.735,109.755,109.73,109.745,493899999.0
2008-08-20 16:12:00,109.745,109.785,109.74,109.765,1190299984.0
2008-08-20 16:13:00,109.765,109.81,109.765,109.81,845599994.0
2008-08-20 16:14:00,109.81,109.83,109.785,109.83,954299999.0
2008-08-20 16:15:00,109.83,109.84,109.815,109.84,728899997.0
2008-08-20 16:16:00,109.84,109.86,109.815,109.86,917400005.0
2008-08-20 16:17:00,109.86,109.87,109.83,109.85,653099999.0
2008-08-20 16:18:00,109.855,109.89,109.84,109.855,1261799994.0
2008-08-20 16:19:00,109.855,109.89,109.855,109.87,1005499997.0
2008-08-20 16:20:00,109.87,109.9,109.86,109.87,759299997.0
2008-08-20 16:21:00,109.87,109.89,109.86,109.885,538999999.0
2008-08-20 16:22:00,109.885,109.92,109.88,109.92,613299997.0
2008-08-20 16:23:00,109.91,109.93,109.905,109.93,949899999.0
2008-08-20 16:24:00,109.925,109.925,109.88,109.88,732600000.0
2008-08-20 16:25:00,109.885,109.9,109.855,109.86,525300000.0
2008-08-20 16:26:00,109.86,109.87,109.855,109.855,474399999.0
2008-08-20 16:27:00,109.85,109.865,109.84,109.85,693899997.0
2008-08-20 16:28:00,109.85,109.85,109.805,109.81,703999993.0
2008-08-20 16:29:00,109.81,109.82,109.785,109.79,853499995.0
2008-08-20 16:30:00,109.79,109.81,109.79,109.79,716999997.0
2008-08-20 16:31:00,109.785,109.8,109.76,109.77,767299998.0
2008-08-20 16:32:00,109.77,109.78,109.75,109.75,361300000.0
2008-08-20 16:33:00,109.745,109.755,109.74,109.75,385499999.0
2008-08-20 16:34:00,109.75,109.81,109.745,109.81,817600000.0
2008-08-20 16:35:00,109.81,109.89,109.81,109.86,853100002.0
2008-08-20 16:36:00,109.86,109.87,109.815,109.84,651099999.0
2008-08-20 16:37:00,109.835,109.835,109.735,109.79,1039499999.0
2008-08-20 16:38:00,109.79,109.805,109.75,109.77,812900002.0
2008-08-20 16:39:00,109.77,109.81,109.77,109.81,607899999.0
2008-08-20 16:40:00,109.81,109.81,109.765,109.79,780199997.0
2008-08-20 16:41:00,109.78,109.82,109.73,109.8,1341199994.0
2008-08-20 16:42:00,109.805,109.82,109.77,109.82,1156299998.0
2008-08-20 16:43:00,109.795,109.84,109.795,109.815,805799999.0
2008-08-20 16:44:00,109.815,109.86,109.81,109.84,791900000.0
2008-08-20 16:45:00,109.84,109.885,109.835,109.87,575300000.0
2008-08-20 16:46:00,109.87,109.87,109.85,109.86,799699998.0
2008-08-20 16:47:00,109.855,109.89,109.855,109.89,712300000.0
2008-08-20 16:48:00,109.89,109.895,109.86,109.87,813500002.0
2008-08-20 16:49:00,109.87,109.9,109.87,109.89,454599998.0
2008-08-20 16:50:00,109.895,109.905,109.89,109.9,237500000.0
2008-08-20 16:51:00,109.9,109.93,109.89,109.925,590700000.0
2008-08-20 16:52:00,109.925,109.94,109.905,109.91,902500000.0
2008-08-20 16:53:00,109.91,109.92,109.895,109.9,385400000.0
2008-08-20 16:54:00,109.9,109.92,109.89,109.92,873099997.0
2008-08-20 16:55:00,109.92,109.93,109.9,109.91,623399997.0
2008-08-20 16:56:00,109.91,109.91,109.895,109.9,137000000.0
2008-08-20 16:57:00,109.9,109.94,109.885,109.94,558000000.0
2008-08-20 16:58:00,109.94,109.94,109.9,109.91,607599997.0
2008-08-20 16:59:00,109.91,109.92,109.89,109.895,826299996.0
2008-08-20 17:00:00,109.895,109.91,109.89,109.905,719599999.0
2008-08-20 17:01:00,109.905,109.93,109.905,109.905,724499999.0
2008-08-20 17:02:00,109.91,109.93,109.89,109.89,755999997.0
2008-08-20 17:03:00,109.89,109.9,109.88,109.89,526999999.0
2008-08-20 17:04:00,109.89,109.94,109.89,109.91,537899998.0
2008-08-20 17:05:00,109.91,109.91,109.88,109.88,565400000.0
2008-08-20 17:06:00,109.88,109.895,109.87,109.89,544999999.0
2008-08-20 17:07:00,109.89,109.895,109.88,109.89,330399999.0
2008-08-20 17:08:00,109.89,109.91,109.89,109.9,245400000.0
2008-08-20 17:09:00,109.9,109.91,109.9,109.9,451399998.0
2008-08-20 17:10:00,109.905,109.97,109.9,109.97,813400000.0
2008-08-20 17:11:00,109.97,109.985,109.945,109.96,833599997.0
2008-08-20 17:12:00,109.96,110.0,109.95,110.0,912899996.0
2008-08-20 17:13:00,109.98,110.03,109.96,109.97,1013399998.0
2008-08-20 17:14:00,109.96,109.995,109.945,109.98,1013399998.0
2008-08-20 17:15:00,109.98,109.985,109.955,109.955,723799998.0
2008-08-20 17:16:00,109.955,109.98,109.945,109.975,625200000.0
2008-08-20 17:17:00,109.975,109.975,109.96,109.96,262999999.0
2008-08-20 17:18:00,109.96,109.99,109.955,109.99,228300000.0
2008-08-20 17:19:00,109.985,110.01,109.965,110.0,493499999.0
2008-08-20 17:20:00,110.0,110.0,109.97,109.98,678800002.0
2008-08-20 17:21:00,109.98,110.0,109.98,110.0,332000000.0
2008-08-20 17:22:00,110.0,110.0,109.995,109.995,127400000.0
2008-08-20 17:23:00,110.0,110.0,109.97,110.0,456899999.0
2008-08-20 17:24:00,109.995,110.04,109.985,110.04,370100000.0
2008-08-20 17:25:00,110.04,110.09,110.04,110.06,800200001.0
2008-08-20 17:26:00,110.06,110.06,110.01,110.015,508099999.0
2008-08-20 17:27:00,110.015,110.04,110.015,110.04,755099998.0
2008-08-20 17:28:00,110.04,110.045,110.02,110.025,457200000.0
2008-08-20 17:29:00,110.02,110.09,110.02,110.07,824300002.0
2008-08-20 17:30:00,110.07,110.07,110.045,110.05,716600000.0
2008-08-20 17:31:00,110.05,110.055,110.015,110.02,845000002.0
2008-08-20 17:32:00,110.02,110.03,110.02,110.03,249400000.0
2008-08-20 17:33:00,110.03,110.035,110.0,110.03,525900000.0
2008-08-20 17:34:00,110.03,110.04,110.02,110.03,458999999.0
2008-08-20 17:35:00,110.03,110.05,110.02,110.03,730600000.0
2008-08-20 17:36:00,110.03,110.045,110.015,110.025,599100001.0
2008-08-20 17:37:00,110.025,110.03,109.96,109.96,884400000.0
2008-08-20 17:38:00,109.965,109.97,109.95,109.95,484400001.0
2008-08-20 17:39:00,109.955,109.98,109.95,109.97,346500000.0
2008-08-20 17:40:00,109.97,109.975,109.96,109.96,394400000.0
2008-08-20 17:41:00,109.97,109.975,109.96,109.97,236600000.0
2008-08-20 17:42:00,109.975,109.98,109.965,109.97,438800000.0
2008-08-20 17:43:00,109.975,109.99,109.96,109.985,347400000.0
2008-08-20 17:44:00,109.985,110.01,109.985,110.01,427400000.0
2008-08-20 17:45:00,110.01,110.01,109.985,110.0,481200000.0
2008-08-20 17:46:00,110.0,110.02,110.0,110.02,273199999.0
2008-08-20 17:47:00,110.02,110.035,110.01,110.02,582900000.0
2008-08-20 17:48:00,110.02,110.02,109.99,109.99,318600000.0
2008-08-20 17:49:00,109.99,110.02,109.99,110.01,279800000.0
2008-08-20 17:50:00,110.01,110.03,110.01,110.02,214700000.0
2008-08-20 17:51:00,110.03,110.04,110.015,110.02,259700000.0
2008-08-20 17:52:00,110.02,110.03,110.015,110.02,268799999.0
2008-08-20 17:53:00,110.02,110.04,110.015,110.03,340799999.0
2008-08-20 17:54:00,110.035,110.04,110.01,110.03,361099998.0
2008-08-20 17:55:00,110.03,110.03,110.01,110.01,64000000.0
2008-08-20 17:56:00,110.0,110.01,110.0,110.01,239799999.0
2008-08-20 17:57:00,110.01,110.01,109.98,109.98,239799999.0
2008-08-20 17:58:00,109.98,109.99,109.975,109.985,283800000.0
2008-08-20 17:59:00,109.98,109.985,109.98,109.98,169500000.0
2008-08-20 18:00:00,109.975,110.0,109.97,110.0,369499999.0
2008-08-20 18:01:00,110.0,110.005,109.98,109.99,685699994.0
2008-08-20 18:02:00,109.99,110.0,109.98,109.98,446299999.0
2008-08-20 18:03:00,109.98,109.98,109.97,109.97,159600000.0
2008-08-20 18:04:00,109.97,109.97,109.96,109.96,353800000.0
2008-08-20 18:05:00,109.96,109.96,109.95,109.95,369799999.0
2008-08-20 18:06:00,109.95,109.965,109.945,109.945,260100000.0
2008-08-20 18:07:00,109.95,109.96,109.935,109.96,393399998.0
2008-08-20 18:08:00,109.96,109.965,109.955,109.965,172200000.0
2008-08-20 18:09:00,109.965,109.99,109.96,109.98,493400000.0
2008-08-20 18:10:00,109.98,110.0,109.97,109.97,432200000.0
2008-08-20 18:11:00,109.97,110.0,109.96,109.96,666299999.0
2008-08-20 18:12:00,109.965,109.98,109.96,109.97,216600000.0
2008-08-20 18:13:00,109.97,109.975,109.96,109.97,239500000.0
2008-08-20 18:14:00,109.97,109.98,109.97,109.98,172200000.0
2008-08-20 18:15:00,109.98,110.01,109.97,110.005,322999998.0
2008-08-20 18:16:00,110.005,110.005,109.985,109.985,246200000.0
2008-08-20 18:17:00,109.985,109.985,109.98,109.985,307899998.0
2008-08-20 18:18:00,109.985,109.99,109.98,109.985,296099999.0
2008-08-20 18:19:00,109.98,109.99,109.97,109.99,426699997.0
2008-08-20 18:20:00,109.99,109.99,109.98,109.985,214999999.0
2008-08-20 18:21:00,109.985,109.995,109.98,109.985,355699998.0
2008-08-20 18:22:00,109.985,110.0,109.985,110.0,303700001.0
2008-08-20 18:23:00,110.0,110.015,110.0,110.01,412999995.0
2008-08-20 18:24:00,110.015,110.015,110.005,110.015,284299997.0
2008-08-20 18:25:00,110.01,110.03,110.01,110.03,281799998.0
2008-08-20 18:26:00,110.03,110.03,110.015,110.02,99900000.0
2008-08-20 18:27:00,110.02,110.025,110.01,110.02,207600001.0
2008-08-20 18:28:00,110.02,110.02,110.015,110.02,129800000.0
2008-08-20 18:29:00,110.02,110.02,109.99,110.0,446700000.0
2008-08-20 18:30:00,110.0,110.02,110.0,110.01,250999999.0
2008-08-20 18:31:00,110.01,110.01,110.0,110.01,571700001.0
2008-08-20 18:32:00,110.01,110.02,110.0,110.01,445800001.0
2008-08-20 18:33:00,110.01,110.02,110.01,110.01,96500000.0
2008-08-20 18:34:00,110.02,110.03,110.01,110.025,106000000.0
2008-08-20 18:35:00,110.025,110.025,110.01,110.01,176999998.0
2008-08-20 18:36:00,110.01,110.04,110.01,110.02,594800001.0
2008-08-20 18:37:00,110.02,110.03,110.02,110.025,174500000.0
2008-08-20 18:38:00,110.025,110.03,110.02,110.025,190600000.0
2008-08-20 18:39:00,110.025,110.03,110.0,110.01,377299999.0
2008-08-20 18:40:00,110.01,110.01,109.99,109.99,397300000.0
2008-08-20 18:41:00,109.99,110.005,109.99,110.005,387699996.0
2008-08-20 18:42:00,110.005,110.03,109.995,109.995,444000000.0
2008-08-20 18:43:00,109.995,110.005,109.985,109.99,510899998.0
2008-08-20 18:44:00,109.99,110.0,109.98,109.985,239800000.0
2008-08-20 18:45:00,109.985,109.99,109.98,109.98,177900000.0
2008-08-20 18:46:00,109.98,109.99,109.98,109.99,166400000.0
2008-08-20 18:47:00,109.985,109.985,109.965,109.965,402699998.0
2008-08-20 18:48:00,109.97,109.98,109.96,109.96,320699996.0
2008-08-20 18:49:00,109.96,109.96,109.92,109.94,677899994.0
2008-08-20 18:50:00,109.94,109.945,109.925,109.935,538599995.0
2008-08-20 18:51:00,109.935,109.94,109.93,109.93,336799999.0
2008-08-20 18:52:00,109.93,109.93,109.92,109.925,384600000.0
2008-08-20 18:53:00,109.93,109.94,109.92,109.94,479999998.0
2008-08-20 18:54:00,109.935,109.94,109.93,109.935,308500001.0
2008-08-20 18:55:00,109.94,109.95,109.93,109.95,296700000.0
2008-08-20 18:56:00,109.95,109.96,109.945,109.945,243500000.0
2008-08-20 18:57:00,109.96,109.96,109.935,109.94,340099996.0
2008-08-20 18:58:00,109.94,109.95,109.93,109.95,399799996.0
2008-08-20 18:59:00,109.95,109.98,109.95,109.98,492699999.0
2008-08-20 19:00:00,109.98,109.99,109.98,109.985,224400000.0
2008-08-20 19:01:00,109.985,109.985,109.975,109.975,285999998.0
2008-08-20 19:02:00,109.975,109.985,109.94,109.94,358600000.0
2008-08-20 19:03:00,109.94,109.94,109.935,109.94,240900000.0
2008-08-20 19:04:00,109.94,109.965,109.94,109.95,548200000.0
2008-08-20 19:05:00,109.95,109.98,109.95,109.96,829199999.0
2008-08-20 19:06:00,109.96,109.97,109.96,109.96,370700000.0
2008-08-20 19:07:00,109.96,109.97,109.96,109.97,259200000.0
2008-08-20 19:08:00,109.97,109.97,109.965,109.97,559400000.0
2008-08-20 19:09:00,109.965,109.99,109.96,109.975,613500001.0
2008-08-20 19:10:00,109.975,109.98,109.955,109.97,332600000.0
2008-08-20 19:11:00,109.97,109.99,109.965,109.975,446000000.0
2008-08-20 19:12:00,109.975,109.98,109.97,109.98,342700000.0
2008-08-20 19:13:00,109.98,109.98,109.95,109.95,374000000.0
2008-08-20 19:14:00,109.95,109.965,109.95,109.955,381200000.0
2008-08-20 19:15:00,109.955,109.97,109.945,109.965,479700000.0
2008-08-20 19:16:00,109.965,109.975,109.965,109.975,273200000.0
2008-08-20 19:17:00,109.975,109.98,109.955,109.98,342900000.0
2008-08-20 19:18:00,109.97,109.98,109.97,109.975,222500000.0
2008-08-20 19:19:00,109.98,109.985,109.97,109.985,197899997.0
2008-08-20 19:20:00,109.99,110.01,109.985,109.995,511900001.0
2008-08-20 19:21:00,109.995,110.0,109.99,109.995,292000000.0
2008-08-20 19:22:00,109.995,110.0,109.99,109.99,373700000.0
2008-08-20 19:23:00,109.99,109.99,109.98,109.985,409700000.0
2008-08-20 19:24:00,109.985,109.985,109.95,109.955,525299997.0
2008-08-20 19:25:00,109.955,109.98,109.94,109.975,318800001.0
2008-08-20 19:26:00,109.98,109.98,109.94,109.94,428600000.0
2008-08-20 19:27:00,109.94,109.95,109.94,109.945,204200000.0
2008-08-20 19:28:00,109.945,109.95,109.93,109.94,526400002.0
2008-08-20 19:29:00,109.94,109.98,109.94,109.96,528999998.0
2008-08-20 19:30:00,109.955,109.97,109.95,109.965,316700000.0
2008-08-20 19:31:00,109.965,109.97,109.955,109.96,380499998.0
2008-08-20 19:32:00,109.96,109.96,109.955,109.955,91499999.0
2008-08-20 19:33:00,109.96,109.98,109.95,109.97,313999999.0
2008-08-20 19:34:00,109.97,109.97,109.97,109.97,71500000.0
2008-08-20 19:35:00,109.97,109.97,109.95,109.95,224700000.0
2008-08-20 19:36:00,109.95,109.96,109.95,109.96,213899999.0
2008-08-20 19:37:00,109.96,109.96,109.95,109.96,137800000.0
2008-08-20 19:38:00,109.96,109.96,109.95,109.95,148100000.0
2008-08-20 19:39:00,109.95,109.95,109.95,109.95,126900000.0
2008-08-20 19:40:00,109.95,109.96,109.945,109.96,115000000.0
2008-08-20 19:41:00,109.96,109.96,109.95,109.96,202100001.0
2008-08-20 19:42:00,109.96,109.96,109.95,109.96,95999999.0
2008-08-20 19:43:00,109.955,109.955,109.93,109.935,367299999.0
2008-08-20 19:44:00,109.935,109.935,109.91,109.92,344900000.0
2008-08-20 19:45:00,109.92,109.92,109.9,109.905,356499999.0
2008-08-20 19:46:00,109.91,109.92,109.9,109.915,203999999.0
2008-08-20 19:47:00,109.915,109.94,109.915,109.94,426299999.0
2008-08-20 19:48:00,109.94,109.96,109.935,109.96,357700000.0
2008-08-20 19:49:00,109.955,109.97,109.955,109.965,234199997.0
2008-08-20 19:51:00,109.965,109.97,109.94,109.95,536900003.0
2008-08-20 19:52:00,109.96,109.96,109.93,109.93,479000000.0
2008-08-20 19:53:00,109.93,109.93,109.895,109.895,607200004.0
2008-08-20 19:54:00,109.895,109.94,109.885,109.92,643699999.0
2008-08-20 19:55:00,109.92,109.935,109.89,109.895,623899995.0
2008-08-20 19:56:00,109.895,109.92,109.895,109.915,254999999.0
2008-08-20 19:57:00,109.92,109.92,109.91,109.91,77699999.0
2008-08-20 19:58:00,109.91,109.93,109.91,109.93,135600000.0
2008-08-20 19:59:00,109.93,109.94,109.92,109.92,364299997.0
2008-08-20 20:00:00,109.92,109.92,109.84,109.855,690099999.0
2008-08-20 20:01:00,109.855,109.86,109.83,109.85,550100000.0
2008-08-20 20:02:00,109.85,109.85,109.82,109.825,511900000.0
2008-08-20 20:03:00,109.825,109.83,109.815,109.83,564599999.0
2008-08-20 20:04:00,109.83,109.84,109.81,109.815,572399998.0
2008-08-20 20:05:00,109.815,109.86,109.815,109.86,611499999.0
2008-08-20 20:06:00,109.855,109.855,109.825,109.835,515099999.0
2008-08-20 20:07:00,109.835,109.85,109.835,109.845,408999995.0
2008-08-20 20:08:00,109.845,109.86,109.83,109.845,343799999.0
2008-08-20 20:09:00,109.845,109.855,109.84,109.85,396599999.0
2008-08-20 20:10:00,109.85,109.85,109.77,109.775,1096499995.0
2008-08-20 20:11:00,109.775,109.78,109.77,109.78,522499997.0
2008-08-20 20:12:00,109.78,109.79,109.76,109.76,1029899996.0
2008-08-20 20:13:00,109.765,109.78,109.76,109.775,392299998.0
2008-08-20 20:14:00,109.775,109.79,109.775,109.785,68200000.0
2008-08-20 20:15:00,109.785,109.8,109.78,109.795,346600000.0
2008-08-20 20:16:00,109.795,109.81,109.795,109.805,457299998.0
2008-08-20 20:17:00,109.805,109.81,109.8,109.8,369799999.0
2008-08-20 20:18:00,109.8,109.8,109.76,109.76,687399999.0
2008-08-20 20:19:00,109.76,109.76,109.74,109.74,444099998.0
2008-08-20 20:20:00,109.74,109.77,109.735,109.76,493299997.0
2008-08-20 20:21:00,109.76,109.77,109.74,109.75,995299993.0
2008-08-20 20:22:00,109.75,109.75,109.735,109.74,263999999.0
2008-08-20 20:23:00,109.74,109.75,109.735,109.745,276899998.0
2008-08-20 20:24:00,109.74,109.76,109.74,109.76,421600000.0
2008-08-20 20:25:00,109.76,109.76,109.75,109.75,351499998.0
2008-08-20 20:26:00,109.75,109.76,109.745,109.755,243699997.0
2008-08-20 20:27:00,109.755,109.785,109.75,109.775,329099997.0
2008-08-20 20:28:00,109.775,109.78,109.765,109.77,488499999.0
2008-08-20 20:29:00,109.77,109.8,109.77,109.79,458099999.0
2008-08-20 20:30:00,109.79,109.81,109.79,109.8,191900000.0
2008-08-20 20:31:00,109.8,109.81,109.795,109.81,353399999.0
2008-08-20 20:32:00,109.81,109.82,109.805,109.82,150199998.0
2008-08-20 20:33:00,109.81,109.82,109.81,109.81,308199998.0
2008-08-20 20:34:00,109.81,109.82,109.785,109.79,441599998.0
2008-08-20 20:35:00,109.79,109.835,109.79,109.835,532999997.0
2008-08-20 20:36:00,109.835,109.87,109.835,109.845,828499992.0
2008-08-20 20:37:00,109.845,109.85,109.81,109.82,507299996.0
2008-08-20 20:38:00,109.825,109.83,109.81,109.815,282599998.0
2008-08-20 20:39:00,109.815,109.83,109.815,109.825,288200002.0
2008-08-20 20:40:00,109.825,109.84,109.82,109.84,282600001.0
2008-08-20 20:41:00,109.84,109.87,109.84,109.86,277300003.0
2008-08-20 20:42:00,109.86,109.86,109.83,109.83,160200000.0
2008-08-20 20:43:00,109.83,109.83,109.82,109.825,123300000.0
2008-08-20 20:44:00,109.83,109.85,109.815,109.845,669900000.0
2008-08-20 20:45:00,109.845,109.85,109.82,109.82,355100000.0
2008-08-20 20:46:00,109.82,109.83,109.81,109.825,503699997.0
2008-08-20 20:47:00,109.82,109.82,109.735,109.765,806199992.0
2008-08-20 20:48:00,109.765,109.78,109.765,109.775,304300000.0
2008-08-20 20:49:00,109.775,109.78,109.76,109.765,546300000.0
2008-08-20 20:50:00,109.765,109.77,109.76,109.765,155999999.0
2008-08-20 20:51:00,109.765,109.77,109.76,109.76,278499998.0
2008-08-20 20:52:00,109.76,109.78,109.76,109.78,238299997.0
2008-08-20 20:53:00,109.775,109.78,109.76,109.77,183499999.0
2008-08-20 20:54:00,109.77,109.81,109.76,109.81,498599994.0
2008-08-20 20:55:00,109.81,109.81,109.8,109.8,548399995.0
2008-08-20 20:56:00,109.8,109.81,109.795,109.81,213999999.0
2008-08-20 20:57:00,109.81,109.81,109.79,109.795,531099999.0
2008-08-20 20:58:00,109.795,109.805,109.79,109.805,299300000.0
2008-08-20 20:59:00,109.81,109.82,109.805,109.815,312900000.0
2008-08-20 21:00:00,109.815,109.815,109.8,109.8,230100000.0
2008-08-20 21:01:00,109.8,109.8,109.77,109.79,382399998.0
2008-08-20 21:02:00,109.785,109.805,109.78,109.8,565399996.0
2008-08-20 21:03:00,109.8,109.81,109.79,109.81,444400000.0
2008-08-20 21:04:00,109.81,109.83,109.81,109.825,548100000.0
2008-08-20 21:05:00,109.825,109.835,109.81,109.835,461899997.0
2008-08-20 21:06:00,109.84,109.84,109.8,109.8,312499999.0
2008-08-20 21:07:00,109.8,109.83,109.8,109.82,139100000.0
2008-08-20 21:08:00,109.82,109.85,109.82,109.84,288099997.0
2008-08-20 21:09:00,109.84,109.85,109.83,109.83,267500000.0
2008-08-20 21:10:00,109.83,109.83,109.795,109.815,659199993.0
2008-08-20 21:11:00,109.815,109.815,109.805,109.81,121600000.0
2008-08-20 21:12:00,109.805,109.805,109.8,109.8,83900000.0
2008-08-20 21:13:00,109.795,109.795,109.765,109.765,370600000.0
2008-08-20 21:14:00,109.765,109.81,109.765,109.8,371000001.0
2008-08-20 21:15:00,109.8,109.81,109.795,109.795,302499994.0
2008-08-20 21:16:00,109.795,109.81,109.785,109.795,246999997.0
2008-08-20 21:17:00,109.8,109.81,109.795,109.805,129100000.0
2008-08-20 21:18:00,109.805,109.81,109.785,109.785,187600000.0
2008-08-20 21:19:00,109.785,109.79,109.765,109.775,365200000.0
2008-08-20 21:20:00,109.78,109.78,109.76,109.775,427499999.0
2008-08-20 21:21:00,109.775,109.78,109.765,109.775,287099998.0
2008-08-20 21:22:00,109.775,109.79,109.775,109.79,272600000.0
2008-08-20 21:23:00,109.79,109.805,109.785,109.79,359200000.0
2008-08-20 21:24:00,109.79,109.79,109.77,109.785,139900000.0
2008-08-20 21:25:00,109.79,109.83,109.785,109.815,525200001.0
2008-08-20 21:26:00,109.815,109.825,109.81,109.82,273700000.0
2008-08-20 21:27:00,109.82,109.82,109.81,109.815,216200000.0
2008-08-20 21:28:00,109.815,109.82,109.81,109.81,192100000.0
2008-08-20 21:29:00,109.82,109.825,109.82,109.825,81600000.0
2008-08-20 21:30:00,109.825,109.83,109.81,109.815,486700001.0
2008-08-20 21:31:00,109.815,109.825,109.805,109.81,369100000.0
2008-08-20 21:32:00,109.81,109.81,109.79,109.79,448600000.0
2008-08-20 21:33:00,109.79,109.79,109.775,109.79,272400000.0
2008-08-20 21:34:00,109.78,109.79,109.77,109.775,266100000.0
2008-08-20 21:35:00,109.775,109.79,109.77,109.775,330699999.0
2008-08-20 21:36:00,109.775,109.79,109.775,109.79,107500000.0
2008-08-20 21:37:00,109.79,109.79,109.785,109.79,181500000.0
2008-08-20 21:38:00,109.79,109.79,109.79,109.79,6400000.0
2008-08-20 21:39:00,109.79,109.8,109.79,109.795,274699997.0
2008-08-20 21:40:00,109.795,109.805,109.795,109.805,420999998.0
2008-08-20 21:41:00,109.805,109.81,109.795,109.795,307299999.0
2008-08-20 21:42:00,109.795,109.795,109.79,109.79,294599999.0
2008-08-20 21:43:00,109.795,109.82,109.79,109.82,400000000.0
2008-08-20 21:44:00,109.815,109.82,109.8,109.815,571899999.0
2008-08-20 21:45:00,109.815,109.82,109.8,109.81,594199999.0
2008-08-20 21:46:00,109.81,109.815,109.81,109.815,62000000.0
2008-08-20 21:47:00,109.815,109.82,109.81,109.81,604100001.0
2008-08-20 21:48:00,109.81,109.81,109.795,109.795,382600001.0
2008-08-20 21:49:00,109.795,109.8,109.795,109.795,166500000.0
2008-08-20 21:50:00,109.795,109.795,109.76,109.775,612700000.0
2008-08-20 21:51:00,109.775,109.775,109.765,109.77,278200000.0
2008-08-20 21:52:00,109.77,109.775,109.765,109.775,153700000.0
2008-08-20 21:53:00,109.775,109.775,109.775,109.775,83600000.0
2008-08-20 21:54:00,109.775,109.79,109.775,109.79,124200000.0
2008-08-20 21:55:00,109.79,109.81,109.79,109.805,539800000.0
2008-08-20 21:56:00,109.805,109.83,109.805,109.815,295200000.0
2008-08-20 21:57:00,109.815,109.815,109.8,109.8,102000000.0
2008-08-20 21:58:00,109.8,109.8,109.78,109.78,205099999.0
2008-08-20 21:59:00,109.785,109.785,109.78,109.78,239700000.0
2008-08-20 22:00:00,109.78,109.78,109.78,109.78,198700000.0
2008-08-20 22:01:00,109.78,109.79,109.78,109.79,87000000.0
2008-08-20 22:02:00,109.785,109.795,109.78,109.79,81200000.0
2008-08-20 22:03:00,109.79,109.795,109.78,109.785,224400000.0
2008-08-20 22:04:00,109.785,109.785,109.77,109.77,179400000.0
2008-08-20 22:05:00,109.775,109.775,109.77,109.77,37300000.0
2008-08-20 22:06:00,109.77,109.78,109.77,109.78,111000000.0
2008-08-20 22:07:00,109.78,109.795,109.78,109.795,117600000.0
2008-08-20 22:08:00,109.795,109.8,109.785,109.8,313100000.0
2008-08-20 22:09:00,109.8,109.81,109.8,109.805,100400000.0
2008-08-20 22:10:00,109.805,109.805,109.79,109.8,130200000.0
2008-08-20 22:11:00,109.795,109.8,109.79,109.8,110500000.0
2008-08-20 22:12:00,109.8,109.81,109.8,109.81,71900000.0
2008-08-20 22:13:00,109.815,109.815,109.8,109.8,31300000.0
2008-08-20 22:14:00,109.8,109.81,109.8,109.81,157100000.0
2008-08-20 22:15:00,109.81,109.81,109.8,109.805,123700000.0
2008-08-20 22:16:00,109.805,109.81,109.8,109.81,149300000.0
2008-08-20 22:17:00,109.81,109.81,109.805,109.805,29600000.0
2008-08-20 22:18:00,109.805,109.82,109.805,109.82,125300000.0
2008-08-20 22:19:00,109.815,109.83,109.815,109.82,78200000.0
2008-08-20 22:20:00,109.82,109.82,109.82,109.82,14300000.0
2008-08-20 22:21:00,109.82,109.82,109.815,109.815,40600000.0
2008-08-20 22:22:00,109.815,109.84,109.815,109.84,139000000.0
2008-08-20 22:23:00,109.84,109.84,109.84,109.84,49000000.0
2008-08-20 22:24:00,109.84,109.84,109.84,109.84,18800000.0
2008-08-20 22:25:00,109.84,109.84,109.84,109.84,28700000.0
2008-08-20 22:26:00,109.84,109.85,109.835,109.845,104200000.0
2008-08-20 22:27:00,109.855,109.855,109.83,109.84,82100000.0
2008-08-20 22:28:00,109.84,109.84,109.84,109.84,104900000.0
2008-08-20 22:29:00,109.84,109.845,109.84,109.845,96000000.0
2008-08-20 22:30:00,109.845,109.85,109.835,109.84,232600000.0
2008-08-20 22:31:00,109.84,109.85,109.84,109.845,81100000.0
2008-08-20 22:32:00,109.845,109.85,109.84,109.84,94300000.0
2008-08-20 22:33:00,109.84,109.84,109.84,109.84,18700000.0
2008-08-20 22:34:00,109.84,109.85,109.84,109.85,16900000.0
2008-08-20 22:35:00,109.845,109.87,109.845,109.87,327600000.0
2008-08-20 22:36:00,109.86,109.86,109.855,109.855,76000000.0
2008-08-20 22:37:00,109.855,109.87,109.855,109.855,132000000.0
2008-08-20 22:38:00,109.86,109.86,109.86,109.86,61800000.0
2008-08-20 22:39:00,109.86,109.865,109.86,109.865,165500000.0
2008-08-20 22:40:00,109.865,109.865,109.865,109.865,8800000.0
2008-08-20 22:41:00,109.855,109.92,109.855,109.88,272800001.0
2008-08-20 22:42:00,109.885,109.905,109.865,109.88,440400000.0
2008-08-20 22:43:00,109.88,109.905,109.875,109.9,420300000.0
2008-08-20 22:44:00,109.9,109.9,109.895,109.9,132000000.0
2008-08-20 22:45:00,109.905,109.93,109.89,109.92,523299999.0
2008-08-20 22:46:00,109.91,109.915,109.88,109.895,545199998.0
2008-08-20 22:47:00,109.895,109.9,109.87,109.9,490600003.0
2008-08-20 22:48:00,109.895,109.915,109.89,109.915,282099996.0
2008-08-20 22:49:00,109.915,109.915,109.9,109.905,123600000.0
2008-08-20 22:50:00,109.905,109.91,109.9,109.905,364999999.0
2008-08-20 22:51:00,109.9,109.9,109.9,109.9,285599999.0
2008-08-20 22:52:00,109.9,109.9,109.885,109.89,276199996.0
2008-08-20 22:53:00,109.89,109.9,109.89,109.9,147400001.0
2008-08-20 22:54:00,109.9,109.9,109.89,109.9,105600000.0
2008-08-20 22:55:00,109.9,109.9,109.88,109.89,53400000.0
2008-08-20 22:56:00,109.89,109.89,109.88,109.88,167200002.0
2008-08-20 22:57:00,109.88,109.88,109.87,109.87,167199999.0
2008-08-20 22:58:00,109.87,109.87,109.86,109.86,96799998.0
2008-08-20 22:59:00,109.87,109.87,109.85,109.85,235299998.0
2008-08-20 23:00:00,109.85,109.85,109.81,109.83,63000000.0
2008-08-20 23:01:00,109.83,109.84,109.83,109.83,105900000.0
2008-08-20 23:02:00,109.83,109.83,109.82,109.83,192500000.0
2008-08-20 23:03:00,109.83,109.85,109.83,109.84,102000000.0
2008-08-20 23:04:00,109.85,109.85,109.84,109.84,62300000.0
2008-08-20 23:06:00,109.84,109.84,109.83,109.83,77100000.0
2008-08-20 23:07:00,109.83,109.84,109.83,109.84,20800000.0
2008-08-20 23:08:00,109.83,109.84,109.83,109.84,73999999.0
2008-08-20 23:09:00,109.84,109.84,109.83,109.83,57800000.0
2008-08-20 23:10:00,109.835,109.84,109.83,109.83,26500000.0
2008-08-20 23:11:00,109.83,109.83,109.83,109.83,17500000.0
2008-08-20 23:12:00,109.83,109.83,109.83,109.83,31200000.0
2008-08-20 23:13:00,109.82,109.82,109.82,109.82,30000000.0
2008-08-20 23:14:00,109.815,109.815,109.8,109.8,49900000.0
2008-08-20 23:15:00,109.8,109.83,109.8,109.83,144900000.0
2008-08-20 23:16:00,109.83,109.83,109.815,109.82,192300000.0
2008-08-20 23:17:00,109.82,109.82,109.81,109.81,71900000.0
2008-08-20 23:18:00,109.81,109.81,109.8,109.8,81000000.0
2008-08-20 23:19:00,109.8,109.82,109.8,109.81,187800000.0
2008-08-20 23:21:00,109.81,109.81,109.8,109.8,117100000.0
2008-08-20 23:22:00,109.81,109.82,109.81,109.81,49000001.0
2008-08-20 23:23:00,109.81,109.81,109.81,109.81,1700000.0
2008-08-20 23:24:00,109.81,109.81,109.81,109.81,37900000.0
2008-08-20 23:25:00,109.81,109.83,109.81,109.83,171400001.0
2008-08-20 23:26:00,109.83,109.86,109.83,109.86,324900001.0
2008-08-20 23:27:00,109.86,109.86,109.84,109.84,64599999.0
2008-08-20 23:28:00,109.84,109.84,109.815,109.815,62200000.0
2008-08-20 23:29:00,109.82,109.83,109.82,109.82,230100001.0
2008-08-20 23:30:00,109.82,109.82,109.82,109.82,34600000.0
2008-08-20 23:31:00,109.82,109.82,109.82,109.82,1700000.0
2008-08-20 23:32:00,109.82,109.82,109.82,109.82,5100000.0
2008-08-20 23:33:00,109.82,109.82,109.82,109.82,6800000.0
2008-08-20 23:34:00,109.82,109.82,109.82,109.82,1700000.0
2008-08-20 23:35:00,109.82,109.82,109.82,109.82,79300001.0
2008-08-20 23:36:00,109.82,109.83,109.82,109.83,200300002.0
2008-08-20 23:37:00,109.83,109.83,109.83,109.83,12500000.0
2008-08-20 23:38:00,109.83,109.83,109.815,109.825,191800000.0
2008-08-20 23:39:00,109.83,109.83,109.83,109.83,35800000.0
2008-08-20 23:40:00,109.82,109.82,109.815,109.815,18200000.0
2008-08-20 23:41:00,109.81,109.81,109.81,109.81,12200000.0
2008-08-20 23:42:00,109.81,109.81,109.81,109.81,6800000.0
2008-08-20 23:43:00,109.81,109.81,109.81,109.81,1700000.0
2008-08-20 23:44:00,109.81,109.82,109.81,109.82,100500000.0
2008-08-20 23:45:00,109.82,109.82,109.815,109.815,87800000.0
2008-08-20 23:46:00,109.815,109.82,109.815,109.815,22900000.0
2008-08-20 23:47:00,109.815,109.82,109.815,109.82,74300000.0
2008-08-20 23:48:00,109.82,109.82,109.82,109.82,5400000.0
2008-08-20 23:49:00,109.81,109.81,109.81,109.81,63100000.0
2008-08-20 23:50:00,109.81,109.82,109.81,109.815,38600000.0
2008-08-20 23:51:00,109.81,109.81,109.775,109.8,294699993.0
2008-08-20 23:52:00,109.8,109.81,109.775,109.79,425400005.0
2008-08-20 23:53:00,109.79,109.81,109.79,109.81,228900003.0
2008-08-20 23:54:00,109.81,109.81,109.8,109.8,129800001.0
2008-08-20 23:55:00,109.8,109.81,109.8,109.81,76300000.0
2008-08-20 23:56:00,109.81,109.81,109.8,109.8,85400000.0
2008-08-20 23:57:00,109.815,109.84,109.81,109.81,220099995.0
2008-08-20 23:58:00,109.815,109.82,109.79,109.82,299300000.0
2008-08-20 23:59:00,109.82,109.87,109.82,109.85,290799999.0
2008-08-21 00:00:00,109.85,109.85,109.85,109.85,142100001.0
2008-08-21 00:01:00,109.85,109.86,109.85,109.85,91599999.0
2008-08-21 00:02:00,109.84,109.84,109.84,109.84,8500000.0
2008-08-21 00:03:00,109.84,109.84,109.83,109.83,140700001.0
2008-08-21 00:04:00,109.83,109.83,109.83,109.83,127600001.0
2008-08-21 00:05:00,109.83,109.83,109.82,109.83,80500000.0
2008-08-21 00:06:00,109.83,109.83,109.82,109.82,80299999.0
2008-08-21 00:07:00,109.82,109.82,109.82,109.82,86899999.0
2008-08-21 00:08:00,109.83,109.83,109.82,109.82,76000000.0
2008-08-21 00:09:00,109.82,109.82,109.82,109.82,140100000.0
2008-08-21 00:10:00,109.82,109.82,109.815,109.82,50300000.0
2008-08-21 00:11:00,109.82,109.82,109.82,109.82,69100000.0
2008-08-21 00:12:00,109.82,109.82,109.82,109.82,12500000.0
2008-08-21 00:13:00,109.82,109.82,109.81,109.81,243499995.0
2008-08-21 00:14:00,109.81,109.82,109.8,109.815,310199999.0
2008-08-21 00:15:00,109.82,109.82,109.8,109.805,341400000.0
2008-08-21 00:16:00,109.815,109.815,109.81,109.81,200900000.0
2008-08-21 00:17:00,109.81,109.81,109.79,109.79,117600000.0
2008-08-21 00:18:00,109.79,109.79,109.78,109.78,72800000.0
2008-08-21 00:19:00,109.78,109.805,109.78,109.79,181200001.0
2008-08-21 00:20:00,109.79,109.8,109.79,109.8,93000000.0
2008-08-21 00:21:00,109.8,109.8,109.8,109.8,64800000.0
2008-08-21 00:22:00,109.8,109.81,109.78,109.79,323800000.0
2008-08-21 00:23:00,109.79,109.79,109.79,109.79,137000000.0
2008-08-21 00:24:00,109.79,109.79,109.785,109.785,22900000.0
2008-08-21 00:25:00,109.79,109.79,109.79,109.79,16200000.0
2008-08-21 00:26:00,109.785,109.785,109.785,109.785,1000000.0
2008-08-21 00:27:00,109.78,109.79,109.78,109.79,96600001.0
2008-08-21 00:28:00,109.79,109.79,109.79,109.79,10800000.0
2008-08-21 00:29:00,109.78,109.78,109.78,109.78,168900002.0
2008-08-21 00:30:00,109.79,109.79,109.79,109.79,5400000.0
2008-08-21 00:31:00,109.78,109.78,109.78,109.78,20100000.0
2008-08-21 00:32:00,109.78,109.795,109.78,109.79,365699996.0
2008-08-21 00:33:00,109.79,109.81,109.79,109.81,174900001.0
2008-08-21 00:34:00,109.81,109.81,109.77,109.78,399200001.0
2008-08-21 00:35:00,109.775,109.775,109.77,109.775,41900000.0
2008-08-21 00:36:00,109.775,109.79,109.775,109.79,114600000.0
2008-08-21 00:37:00,109.79,109.8,109.79,109.8,152000000.0
2008-08-21 00:38:00,109.8,109.8,109.79,109.8,220900001.0
2008-08-21 00:39:00,109.79,109.8,109.79,109.79,202600000.0
2008-08-21 00:40:00,109.79,109.8,109.79,109.79,261199999.0
2008-08-21 00:41:00,109.79,109.79,109.79,109.79,97200000.0
2008-08-21 00:42:00,109.79,109.79,109.79,109.79,73500000.0
2008-08-21 00:43:00,109.79,109.8,109.79,109.79,203700001.0
2008-08-21 00:44:00,109.79,109.8,109.78,109.79,498200000.0
2008-08-21 00:45:00,109.79,109.79,109.79,109.79,32000000.0
2008-08-21 00:46:00,109.785,109.79,109.77,109.77,47900000.0
2008-08-21 00:47:00,109.77,109.79,109.77,109.79,91500000.0
2008-08-21 00:48:00,109.79,109.79,109.78,109.78,37400001.0
2008-08-21 00:49:00,109.78,109.78,109.78,109.78,26100000.0
2008-08-21 00:50:00,109.78,109.78,109.77,109.77,41900000.0
2008-08-21 00:51:00,109.775,109.79,109.775,109.79,27300000.0
2008-08-21 00:52:00,109.79,109.79,109.78,109.78,71099999.0
2008-08-21 00:53:00,109.78,109.78,109.78,109.78,150199994.0
2008-08-21 00:54:00,109.79,109.79,109.77,109.78,120900001.0
2008-08-21 00:55:00,109.785,109.79,109.785,109.79,73200000.0
2008-08-21 00:56:00,109.79,109.8,109.79,109.8,111100000.0
2008-08-21 00:57:00,109.8,109.81,109.79,109.8,219100000.0
2008-08-21 00:58:00,109.8,109.8,109.8,109.8,67800000.0
2008-08-21 00:59:00,109.8,109.81,109.79,109.8,213900000.0
2008-08-21 01:00:00,109.8,109.81,109.8,109.8,432200001.0
2008-08-21 01:01:00,109.8,109.8,109.79,109.795,130499999.0
2008-08-21 01:02:00,109.8,109.8,109.78,109.79,198999999.0
2008-08-21 01:03:00,109.79,109.79,109.79,109.79,5500000.0
2008-08-21 01:04:00,109.79,109.79,109.78,109.79,266600001.0
2008-08-21 01:05:00,109.79,109.79,109.79,109.79,233000000.0
2008-08-21 01:06:00,109.78,109.785,109.77,109.77,439800000.0
2008-08-21 01:07:00,109.77,109.77,109.735,109.74,497099999.0
2008-08-21 01:08:00,109.74,109.76,109.73,109.75,630200000.0
2008-08-21 01:09:00,109.75,109.75,109.74,109.75,152500000.0
2008-08-21 01:10:00,109.75,109.75,109.74,109.75,148599998.0
2008-08-21 01:11:00,109.75,109.75,109.73,109.73,428899999.0
2008-08-21 01:12:00,109.73,109.75,109.73,109.73,765600005.0
2008-08-21 01:13:00,109.73,109.74,109.72,109.73,592200000.0
2008-08-21 01:14:00,109.74,109.74,109.73,109.73,327000001.0
2008-08-21 01:15:00,109.73,109.74,109.73,109.73,73200000.0
2008-08-21 01:16:00,109.73,109.74,109.73,109.73,124499999.0
2008-08-21 01:17:00,109.73,109.75,109.73,109.73,240700001.0
2008-08-21 01:18:00,109.73,109.79,109.71,109.71,215400002.0
2008-08-21 01:19:00,109.71,109.73,109.71,109.725,230200000.0
2008-08-21 01:20:00,109.7,109.73,109.7,109.73,166900000.0
2008-08-21 01:21:00,109.73,109.73,109.73,109.73,115900000.0
2008-08-21 01:22:00,109.73,109.78,109.69,109.71,645200003.0
2008-08-21 01:23:00,109.72,109.73,109.71,109.72,629000001.0
2008-08-21 01:24:00,109.72,109.72,109.72,109.72,49700000.0
2008-08-21 01:25:00,109.72,109.72,109.72,109.72,111200000.0
2008-08-21 01:26:00,109.72,109.73,109.71,109.72,209600000.0
2008-08-21 01:27:00,109.72,109.74,109.72,109.74,225199998.0
2008-08-21 01:28:00,109.74,109.74,109.72,109.73,192500001.0
2008-08-21 01:29:00,109.73,109.74,109.73,109.73,413000002.0
2008-08-21 01:30:00,109.73,109.74,109.73,109.74,82400000.0
2008-08-21 01:31:00,109.74,109.74,109.735,109.74,86600000.0
2008-08-21 01:32:00,109.74,109.74,109.74,109.74,36500000.0
2008-08-21 01:33:00,109.74,109.75,109.74,109.74,214300000.0
2008-08-21 01:34:00,109.74,109.76,109.74,109.76,200299998.0
2008-08-21 01:35:00,109.76,109.76,109.75,109.75,416500001.0
2008-08-21 01:36:00,109.75,109.75,109.73,109.73,258400003.0
2008-08-21 01:37:00,109.73,109.73,109.73,109.73,33500000.0
2008-08-21 01:38:00,109.73,109.74,109.73,109.74,116700000.0
2008-08-21 01:39:00,109.74,109.75,109.73,109.75,138100002.0
2008-08-21 01:40:00,109.75,109.75,109.75,109.75,59400000.0
2008-08-21 01:41:00,109.74,109.76,109.74,109.76,234600003.0
2008-08-21 01:42:00,109.76,109.76,109.76,109.76,5400000.0
2008-08-21 01:43:00,109.76,109.76,109.75,109.75,152199997.0
2008-08-21 01:44:00,109.75,109.76,109.75,109.76,218300000.0
2008-08-21 01:45:00,109.76,109.77,109.76,109.76,186700000.0
2008-08-21 01:46:00,109.76,109.76,109.755,109.755,36700000.0
2008-08-21 01:47:00,109.76,109.77,109.76,109.76,46200000.0
2008-08-21 01:48:00,109.76,109.765,109.75,109.76,952899986.0
2008-08-21 01:49:00,109.76,109.76,109.74,109.74,422800001.0
2008-08-21 01:50:00,109.74,109.74,109.74,109.74,107100000.0
2008-08-21 01:51:00,109.74,109.75,109.74,109.75,71800000.0
2008-08-21 01:52:00,109.75,109.75,109.74,109.74,94500000.0
2008-08-21 01:53:00,109.74,109.74,109.73,109.74,275100001.0
2008-08-21 01:54:00,109.73,109.74,109.685,109.685,659000002.0
2008-08-21 01:55:00,109.68,109.7,109.68,109.69,594700001.0
2008-08-21 01:56:00,109.69,109.71,109.685,109.71,636200002.0
2008-08-21 01:57:00,109.71,109.72,109.71,109.71,81100000.0
2008-08-21 01:58:00,109.71,109.72,109.7,109.71,276300000.0
2008-08-21 01:59:00,109.71,109.72,109.69,109.7,420400001.0
2008-08-21 02:00:00,109.7,109.71,109.68,109.7,883499998.0
2008-08-21 02:01:00,109.71,109.72,109.7,109.71,82900000.0
2008-08-21 02:02:00,109.71,109.71,109.695,109.7,586699999.0
2008-08-21 02:03:00,109.7,109.71,109.69,109.69,627900000.0
2008-08-21 02:04:00,109.69,109.69,109.67,109.68,947000000.0
2008-08-21 02:05:00,109.68,109.69,109.675,109.68,530799998.0
2008-08-21 02:06:00,109.68,109.68,109.64,109.64,1554499997.0
2008-08-21 02:07:00,109.64,109.67,109.64,109.66,978299998.0
2008-08-21 02:08:00,109.67,109.67,109.64,109.64,875700002.0
2008-08-21 02:09:00,109.64,109.64,109.63,109.63,935000005.0
2008-08-21 02:10:00,109.63,109.65,109.63,109.63,819299999.0
2008-08-21 02:11:00,109.63,109.64,109.63,109.63,1236400008.0
2008-08-21 02:12:00,109.635,109.65,109.635,109.64,258500002.0
2008-08-21 02:13:00,109.64,109.64,109.61,109.61,731100002.0
2008-08-21 02:14:00,109.615,109.63,109.61,109.62,929699994.0
2008-08-21 02:15:00,109.62,109.63,109.61,109.62,692800000.0
2008-08-21 02:16:00,109.62,109.64,109.59,109.64,1459400005.0
2008-08-21 02:17:00,109.64,109.64,109.62,109.63,837700000.0
2008-08-21 02:18:00,109.63,109.63,109.6,109.61,1182100004.0
2008-08-21 02:19:00,109.61,109.61,109.59,109.6,731900003.0
2008-08-21 02:20:00,109.6,109.61,109.6,109.6,609099995.0
2008-08-21 02:21:00,109.61,109.61,109.585,109.59,1618700004.0
2008-08-21 02:22:00,109.59,109.6,109.59,109.59,385199999.0
2008-08-21 02:23:00,109.59,109.6,109.58,109.59,792599999.0
2008-08-21 02:24:00,109.6,109.6,109.57,109.57,1098400000.0
2008-08-21 02:25:00,109.57,109.58,109.56,109.56,766899999.0
2008-08-21 02:26:00,109.56,109.57,109.555,109.57,1504300001.0
2008-08-21 02:27:00,109.565,109.6,109.565,109.59,925299996.0
2008-08-21 02:28:00,109.6,109.61,109.595,109.595,505099997.0
2008-08-21 02:29:00,109.595,109.6,109.57,109.58,1460199994.0
2008-08-21 02:30:00,109.58,109.58,109.56,109.57,1429600006.0
2008-08-21 02:31:00,109.57,109.58,109.56,109.57,1229800004.0
2008-08-21 02:32:00,109.57,109.58,109.57,109.58,648300002.0
2008-08-21 02:33:00,109.59,109.61,109.59,109.61,785000002.0
2008-08-21 02:34:00,109.61,109.65,109.61,109.63,1621799999.0
2008-08-21 02:35:00,109.63,109.65,109.63,109.64,1214799996.0
2008-08-21 02:36:00,109.64,109.65,109.64,109.645,899999998.0
2008-08-21 02:37:00,109.65,109.65,109.64,109.64,433400000.0
2008-08-21 02:38:00,109.64,109.64,109.63,109.63,740300005.0
2008-08-21 02:39:00,109.63,109.65,109.63,109.64,798000005.0
2008-08-21 02:40:00,109.64,109.65,109.64,109.64,1148700001.0
2008-08-21 02:41:00,109.64,109.65,109.64,109.65,719699998.0
2008-08-21 02:42:00,109.65,109.65,109.64,109.65,631800002.0
2008-08-21 02:43:00,109.65,109.66,109.65,109.66,764200002.0
2008-08-21 02:44:00,109.66,109.66,109.66,109.66,336200002.0
2008-08-21 02:45:00,109.66,109.67,109.65,109.65,1035799998.0
2008-08-21 02:46:00,109.66,109.66,109.64,109.64,1066300001.0
2008-08-21 02:47:00,109.64,109.68,109.64,109.68,1490799994.0
2008-08-21 02:48:00,109.68,109.69,109.66,109.67,1523699985.0
2008-08-21 02:49:00,109.665,109.67,109.655,109.67,855299999.0
2008-08-21 02:50:00,109.665,109.67,109.65,109.66,1585200010.0
2008-08-21 02:51:00,109.655,109.68,109.65,109.66,1006599989.0
2008-08-21 02:52:00,109.66,109.68,109.66,109.67,316699998.0
2008-08-21 02:53:00,109.67,109.68,109.67,109.68,1045499985.0
2008-08-21 02:54:00,109.68,109.72,109.67,109.695,1937600001.0
2008-08-21 02:55:00,109.71,109.72,109.68,109.69,1329100000.0
2008-08-21 02:56:00,109.685,109.73,109.685,109.73,1329100000.0
2008-08-21 02:57:00,109.73,109.73,109.69,109.7,1838300013.0
2008-08-21 02:58:00,109.7,109.71,109.69,109.71,1408400009.0
2008-08-21 02:59:00,109.71,109.72,109.7,109.72,1754800008.0
2008-08-21 03:00:00,109.72,109.72,109.68,109.68,1917000003.0
2008-08-21 03:01:00,109.68,109.68,109.65,109.65,1340200007.0
2008-08-21 03:02:00,109.65,109.66,109.64,109.64,1458399999.0
2008-08-21 03:03:00,109.64,109.64,109.62,109.64,1288900002.0
2008-08-21 03:04:00,109.64,109.64,109.62,109.63,1288900002.0
2008-08-21 03:05:00,109.63,109.63,109.62,109.62,296900000.0
2008-08-21 03:06:00,109.62,109.63,109.62,109.62,1237600002.0
2008-08-21 03:07:00,109.62,109.65,109.62,109.65,1224700008.0
2008-08-21 03:08:00,109.65,109.66,109.64,109.65,1279800003.0
2008-08-21 03:09:00,109.65,109.66,109.64,109.65,1240599999.0
2008-08-21 03:10:00,109.65,109.66,109.65,109.65,889800000.0
2008-08-21 03:11:00,109.65,109.66,109.65,109.66,409200003.0
2008-08-21 03:12:00,109.66,109.67,109.66,109.66,518600002.0
2008-08-21 03:13:00,109.66,109.67,109.66,109.66,306500000.0
2008-08-21 03:14:00,109.66,109.67,109.66,109.67,143700001.0
2008-08-21 03:15:00,109.67,109.67,109.67,109.67,97400000.0
2008-08-21 03:16:00,109.67,109.67,109.66,109.66,156099999.0
2008-08-21 03:17:00,109.66,109.66,109.65,109.66,1205499999.0
2008-08-21 03:18:00,109.66,109.66,109.65,109.65,321500002.0
2008-08-21 03:19:00,109.65,109.66,109.65,109.66,448600000.0
2008-08-21 03:20:00,109.66,109.67,109.65,109.65,620800003.0
2008-08-21 03:21:00,109.65,109.66,109.64,109.66,670400008.0
2008-08-21 03:22:00,109.66,109.66,109.645,109.65,544200002.0
2008-08-21 03:23:00,109.65,109.65,109.63,109.64,820700002.0
2008-08-21 03:24:00,109.64,109.655,109.64,109.65,1148800002.0
2008-08-21 03:25:00,109.65,109.65,109.64,109.64,978999995.0
2008-08-21 03:26:00,109.64,109.64,109.62,109.62,1168199990.0
2008-08-21 03:27:00,109.62,109.63,109.61,109.63,1847099997.0
2008-08-21 03:28:00,109.63,109.64,109.62,109.63,1003800003.0
2008-08-21 03:29:00,109.64,109.64,109.63,109.64,840899993.0
2008-08-21 03:30:00,109.64,109.64,109.61,109.61,1378500000.0
2008-08-21 03:31:00,109.62,109.63,109.595,109.595,1285999998.0
2008-08-21 03:32:00,109.595,109.605,109.59,109.6,680199999.0
2008-08-21 03:33:00,109.605,109.63,109.605,109.63,893700005.0
2008-08-21 03:34:00,109.63,109.63,109.575,109.59,1719300001.0
2008-08-21 03:35:00,109.59,109.59,109.57,109.59,1023200000.0
2008-08-21 03:36:00,109.59,109.62,109.59,109.61,580199997.0
2008-08-21 03:37:00,109.61,109.61,109.61,109.61,40199999.0
2008-08-21 03:38:00,109.61,109.64,109.61,109.64,454899996.0
2008-08-21 03:39:00,109.64,109.64,109.625,109.63,1030800001.0
2008-08-21 03:40:00,109.63,109.63,109.615,109.62,784399996.0
2008-08-21 03:41:00,109.62,109.67,109.62,109.64,1401599999.0
2008-08-21 03:42:00,109.64,109.67,109.64,109.66,803999997.0
2008-08-21 03:43:00,109.66,109.66,109.65,109.65,304800002.0
2008-08-21 03:44:00,109.65,109.65,109.64,109.64,424300000.0
2008-08-21 03:45:00,109.64,109.65,109.63,109.65,433200000.0
2008-08-21 03:46:00,109.65,109.65,109.62,109.63,980499998.0
2008-08-21 03:47:00,109.63,109.63,109.61,109.62,1286500005.0
2008-08-21 03:48:00,109.62,109.62,109.62,109.62,261700001.0
2008-08-21 03:49:00,109.62,109.63,109.62,109.63,496499990.0
2008-08-21 03:50:00,109.64,109.64,109.63,109.63,531099993.0
2008-08-21 03:51:00,109.63,109.63,109.63,109.63,126799997.0
2008-08-21 03:52:00,109.63,109.64,109.63,109.63,513400000.0
2008-08-21 03:53:00,109.63,109.63,109.63,109.63,269500000.0
2008-08-21 03:54:00,109.63,109.63,109.61,109.61,476099988.0
2008-08-21 03:55:00,109.61,109.63,109.61,109.63,558999996.0
2008-08-21 03:56:00,109.63,109.65,109.63,109.65,748099999.0
2008-08-21 03:57:00,109.65,109.65,109.64,109.64,110599999.0
2008-08-21 03:58:00,109.64,109.64,109.64,109.64,224300000.0
2008-08-21 03:59:00,109.64,109.64,109.62,109.62,561200003.0
2008-08-21 04:00:00,109.62,109.62,109.61,109.61,435900001.0
2008-08-21 04:01:00,109.61,109.61,109.6,109.61,788999998.0
2008-08-21 04:02:00,109.61,109.61,109.58,109.58,1187600014.0
2008-08-21 04:03:00,109.58,109.61,109.58,109.61,816700009.0
2008-08-21 04:04:00,109.61,109.62,109.6,109.61,424000003.0
2008-08-21 04:05:00,109.61,109.62,109.61,109.61,527300005.0
2008-08-21 04:06:00,109.61,109.61,109.61,109.61,14300000.0
2008-08-21 04:07:00,109.62,109.62,109.62,109.62,16200000.0
2008-08-21 04:08:00,109.62,109.64,109.62,109.63,534900000.0
2008-08-21 04:09:00,109.63,109.64,109.62,109.63,553100003.0
2008-08-21 04:10:00,109.63,109.64,109.62,109.62,922199994.0
2008-08-21 04:11:00,109.62,109.63,109.61,109.62,806900002.0
2008-08-21 04:12:00,109.62,109.62,109.62,109.62,149800002.0
2008-08-21 04:13:00,109.62,109.62,109.61,109.62,479800003.0
2008-08-21 04:14:00,109.62,109.63,109.62,109.63,191400004.0
2008-08-21 04:15:00,109.63,109.63,109.615,109.615,469999983.0
2008-08-21 04:16:00,109.61,109.63,109.61,109.63,357499991.0
2008-08-21 04:17:00,109.63,109.64,109.63,109.64,333700009.0
2008-08-21 04:18:00,109.64,109.65,109.63,109.65,393600004.0
2008-08-21 04:19:00,109.65,109.65,109.65,109.65,464700007.0
2008-08-21 04:20:00,109.65,109.65,109.64,109.65,501700002.0
2008-08-21 04:21:00,109.65,109.65,109.65,109.65,124800004.0
2008-08-21 04:22:00,109.65,109.7,109.65,109.69,1138400000.0
2008-08-21 04:23:00,109.69,109.7,109.675,109.7,1257599999.0
2008-08-21 04:24:00,109.7,109.7,109.69,109.7,1495100006.0
2008-08-21 04:25:00,109.695,109.735,109.69,109.735,1266700005.0
2008-08-21 04:26:00,109.74,109.74,109.71,109.72,1622199999.0
2008-08-21 04:27:00,109.72,109.73,109.71,109.71,1103000004.0
2008-08-21 04:28:00,109.71,109.71,109.7,109.7,1702100002.0
2008-08-21 04:29:00,109.695,109.71,109.695,109.7,1330199998.0
2008-08-21 04:30:00,109.7,109.71,109.69,109.7,1512999982.0
2008-08-21 04:31:00,109.7,109.7,109.69,109.69,873300007.0
2008-08-21 04:32:00,109.69,109.69,109.69,109.69,11400000.0
2008-08-21 04:33:00,109.69,109.7,109.685,109.69,727399990.0
2008-08-21 04:34:00,109.69,109.69,109.665,109.67,1360700009.0
2008-08-21 04:35:00,109.67,109.67,109.64,109.64,1654799997.0
2008-08-21 04:36:00,109.65,109.65,109.63,109.635,1995300002.0
2008-08-21 04:37:00,109.64,109.64,109.62,109.63,947899997.0
2008-08-21 04:38:00,109.63,109.64,109.63,109.64,704000004.0
2008-08-21 04:39:00,109.64,109.67,109.64,109.66,534800005.0
2008-08-21 04:40:00,109.66,109.67,109.66,109.67,231199999.0
2008-08-21 04:41:00,109.66,109.67,109.66,109.67,221300004.0
2008-08-21 04:42:00,109.67,109.67,109.65,109.66,1112100006.0
2008-08-21 04:43:00,109.65,109.65,109.64,109.64,1018900007.0
2008-08-21 04:44:00,109.64,109.65,109.64,109.64,442900006.0
2008-08-21 04:45:00,109.64,109.65,109.635,109.64,682000003.0
2008-08-21 04:46:00,109.64,109.65,109.64,109.65,390399997.0
2008-08-21 04:47:00,109.64,109.65,109.64,109.65,148200000.0
2008-08-21 04:48:00,109.65,109.65,109.635,109.64,1436299985.0
2008-08-21 04:49:00,109.64,109.64,109.63,109.64,431299999.0
2008-08-21 04:50:00,109.64,109.64,109.62,109.63,1031799991.0
2008-08-21 04:51:00,109.63,109.64,109.63,109.64,338400000.0
2008-08-21 04:52:00,109.64,109.64,109.63,109.63,410399996.0
2008-08-21 04:53:00,109.63,109.64,109.63,109.63,429800000.0
2008-08-21 04:54:00,109.63,109.65,109.63,109.65,658900001.0
2008-08-21 04:55:00,109.645,109.65,109.64,109.65,301900003.0
2008-08-21 04:56:00,109.65,109.65,109.65,109.65,111800000.0
2008-08-21 04:57:00,109.65,109.65,109.645,109.65,99200001.0
2008-08-21 04:58:00,109.65,109.65,109.63,109.65,1119500008.0
2008-08-21 04:59:00,109.65,109.66,109.64,109.65,254900004.0
2008-08-21 05:00:00,109.645,109.65,109.645,109.65,220400000.0
2008-08-21 05:01:00,109.65,109.65,109.64,109.65,681400005.0
2008-08-21 05:02:00,109.65,109.65,109.64,109.64,437900004.0
2008-08-21 05:03:00,109.64,109.64,109.64,109.64,386099998.0
2008-08-21 05:04:00,109.64,109.65,109.64,109.64,534799994.0
2008-08-21 05:05:00,109.64,109.64,109.63,109.63,207800002.0
2008-08-21 05:06:00,109.63,109.63,109.62,109.63,576100004.0
2008-08-21 05:07:00,109.63,109.63,109.62,109.63,475599995.0
2008-08-21 05:08:00,109.62,109.63,109.61,109.62,956500004.0
2008-08-21 05:09:00,109.62,109.66,109.62,109.65,866400007.0
2008-08-21 05:10:00,109.65,109.65,109.62,109.63,872400006.0
2008-08-21 05:11:00,109.63,109.63,109.61,109.615,1080300001.0
2008-08-21 05:12:00,109.62,109.63,109.62,109.63,1059200001.0
2008-08-21 05:13:00,109.63,109.63,109.63,109.63,143400000.0
2008-08-21 05:14:00,109.63,109.63,109.62,109.63,667400010.0
2008-08-21 05:15:00,109.64,109.64,109.63,109.64,539699999.0
2008-08-21 05:16:00,109.64,109.65,109.64,109.65,209000002.0
2008-08-21 05:17:00,109.65,109.65,109.63,109.63,695100010.0
2008-08-21 05:18:00,109.63,109.65,109.62,109.65,882599992.0
2008-08-21 05:19:00,109.65,109.65,109.63,109.63,713499995.0
2008-08-21 05:20:00,109.63,109.65,109.63,109.65,840900005.0
2008-08-21 05:21:00,109.65,109.66,109.645,109.65,592500008.0
2008-08-21 05:22:00,109.66,109.66,109.66,109.66,137900000.0
2008-08-21 05:23:00,109.66,109.66,109.65,109.65,813199996.0
2008-08-21 05:24:00,109.65,109.65,109.64,109.64,890700003.0
2008-08-21 05:25:00,109.64,109.65,109.64,109.65,281300003.0
2008-08-21 05:26:00,109.65,109.65,109.64,109.64,98499999.0
2008-08-21 05:27:00,109.64,109.65,109.64,109.64,851100005.0
2008-08-21 05:28:00,109.64,109.64,109.64,109.64,137500000.0
2008-08-21 05:29:00,109.64,109.64,109.64,109.64,255400000.0
2008-08-21 05:30:00,109.64,109.68,109.64,109.65,1297499999.0
2008-08-21 05:31:00,109.65,109.65,109.64,109.65,1073000012.0
2008-08-21 05:32:00,109.64,109.65,109.64,109.65,802200002.0
2008-08-21 05:33:00,109.65,109.66,109.65,109.66,220700003.0
2008-08-21 05:34:00,109.66,109.66,109.66,109.66,132000000.0
2008-08-21 05:35:00,109.66,109.66,109.66,109.66,18600000.0
2008-08-21 05:36:00,109.66,109.66,109.66,109.66,23400000.0
2008-08-21 05:37:00,109.66,109.66,109.66,109.66,128200003.0
2008-08-21 05:38:00,109.66,109.67,109.65,109.65,1088300010.0
2008-08-21 05:39:00,109.65,109.66,109.65,109.66,439899999.0
2008-08-21 05:40:00,109.66,109.67,109.66,109.67,247700005.0
2008-08-21 05:41:00,109.67,109.67,109.67,109.67,58800000.0
2008-08-21 05:42:00,109.67,109.69,109.67,109.69,215900001.0
2008-08-21 05:43:00,109.69,109.69,109.67,109.67,591899999.0
2008-08-21 05:44:00,109.67,109.67,109.67,109.67,95000001.0
2008-08-21 05:45:00,109.67,109.68,109.67,109.67,635000009.0
2008-08-21 05:46:00,109.67,109.67,109.65,109.65,636200001.0
2008-08-21 05:47:00,109.65,109.65,109.64,109.64,909600002.0
2008-08-21 05:48:00,109.63,109.64,109.63,109.64,446100000.0
2008-08-21 05:49:00,109.65,109.65,109.65,109.65,446100000.0
2008-08-21 05:50:00,109.65,109.65,109.64,109.64,477300000.0
2008-08-21 05:51:00,109.64,109.64,109.63,109.63,608200006.0
2008-08-21 05:52:00,109.63,109.63,109.62,109.63,1032499995.0
2008-08-21 05:53:00,109.63,109.63,109.63,109.63,215400000.0
2008-08-21 05:54:00,109.63,109.63,109.63,109.63,93600000.0
2008-08-21 05:55:00,109.63,109.63,109.62,109.62,1070099998.0
2008-08-21 05:56:00,109.62,109.63,109.6,109.6,1083000008.0
2008-08-21 05:57:00,109.6,109.61,109.6,109.61,1340800002.0
2008-08-21 05:58:00,109.605,109.61,109.57,109.57,1944100005.0
2008-08-21 05:59:00,109.57,109.6,109.57,109.58,909600002.0
2008-08-21 06:00:00,109.59,109.62,109.585,109.62,988000000.0
2008-08-21 06:01:00,109.62,109.62,109.61,109.61,476399997.0
2008-08-21 06:02:00,109.6,109.61,109.6,109.61,578999994.0
2008-08-21 06:03:00,109.61,109.61,109.61,109.61,90800001.0
2008-08-21 06:04:00,109.61,109.61,109.6,109.6,338600001.0
2008-08-21 06:05:00,109.6,109.6,109.57,109.57,621600003.0
2008-08-21 06:06:00,109.57,109.61,109.57,109.605,1037100003.0
2008-08-21 06:07:00,109.61,109.61,109.61,109.61,298999995.0
2008-08-21 06:08:00,109.61,109.61,109.6,109.6,443200005.0
2008-08-21 06:09:00,109.6,109.62,109.6,109.61,833900001.0
2008-08-21 06:10:00,109.61,109.61,109.6,109.61,518899998.0
2008-08-21 06:11:00,109.61,109.61,109.58,109.59,1025200005.0
2008-08-21 06:12:00,109.59,109.59,109.55,109.59,1224800005.0
2008-08-21 06:13:00,109.6,109.6,109.57,109.59,844200005.0
2008-08-21 06:14:00,109.59,109.6,109.59,109.6,531900004.0
2008-08-21 06:15:00,109.59,109.6,109.57,109.59,1401100007.0
2008-08-21 06:16:00,109.6,109.62,109.59,109.62,1401100007.0
2008-08-21 06:17:00,109.63,109.64,109.61,109.64,1401100007.0
2008-08-21 06:18:00,109.64,109.64,109.63,109.63,713199988.0
2008-08-21 06:19:00,109.625,109.63,109.62,109.63,711600007.0
2008-08-21 06:20:00,109.63,109.65,109.63,109.63,1051200004.0
2008-08-21 06:21:00,109.625,109.63,109.61,109.61,432600002.0
2008-08-21 06:22:00,109.61,109.62,109.61,109.62,626100006.0
2008-08-21 06:23:00,109.62,109.63,109.62,109.62,253500005.0
2008-08-21 06:24:00,109.62,109.63,109.62,109.63,184800003.0
2008-08-21 06:25:00,109.62,109.62,109.61,109.62,691499998.0
2008-08-21 06:26:00,109.615,109.63,109.615,109.62,476500011.0
2008-08-21 06:27:00,109.62,109.62,109.62,109.62,579600028.0
2008-08-21 06:28:00,109.62,109.62,109.58,109.6,1196199990.0
2008-08-21 06:29:00,109.59,109.59,109.58,109.58,907700014.0
2008-08-21 06:30:00,109.58,109.59,109.58,109.59,815900002.0
2008-08-21 06:31:00,109.59,109.6,109.59,109.6,329299999.0
2008-08-21 06:32:00,109.6,109.6,109.58,109.58,1107700000.0
2008-08-21 06:33:00,109.58,109.605,109.58,109.605,302399998.0
2008-08-21 06:34:00,109.605,109.605,109.59,109.59,411499997.0
2008-08-21 06:35:00,109.595,109.61,109.58,109.59,1132399995.0
2008-08-21 06:36:00,109.585,109.6,109.58,109.59,1087900007.0
2008-08-21 06:37:00,109.595,109.6,109.595,109.6,253400001.0
2008-08-21 06:38:00,109.595,109.6,109.59,109.59,1008100005.0
2008-08-21 06:39:00,109.59,109.59,109.57,109.58,1437899995.0
2008-08-21 06:40:00,109.58,109.58,109.57,109.58,938900002.0
2008-08-21 06:41:00,109.58,109.58,109.57,109.58,396200002.0
2008-08-21 06:42:00,109.575,109.59,109.57,109.59,940400011.0
2008-08-21 06:43:00,109.59,109.59,109.585,109.59,316400006.0
2008-08-21 06:44:00,109.585,109.61,109.58,109.6,1050500002.0
2008-08-21 06:45:00,109.61,109.63,109.6,109.62,551500008.0
2008-08-21 06:46:00,109.62,109.62,109.62,109.62,53299999.0
2008-08-21 06:47:00,109.62,109.63,109.62,109.63,584900001.0
2008-08-21 06:48:00,109.63,109.64,109.62,109.62,1492300003.0
2008-08-21 06:49:00,109.62,109.62,109.62,109.62,17200001.0
2008-08-21 06:50:00,109.62,109.62,109.62,109.62,190399998.0
2008-08-21 06:51:00,109.62,109.62,109.6,109.6,1074299999.0
2008-08-21 06:52:00,109.6,109.62,109.6,109.62,323400000.0
2008-08-21 06:53:00,109.62,109.63,109.61,109.61,540799999.0
2008-08-21 06:54:00,109.61,109.61,109.6,109.6,266800001.0
2008-08-21 06:55:00,109.6,109.6,109.6,109.6,136600002.0
2008-08-21 06:56:00,109.6,109.61,109.58,109.58,497800003.0
2008-08-21 06:57:00,109.58,109.58,109.58,109.58,633799997.0
2008-08-21 06:58:00,109.58,109.59,109.57,109.58,1218800001.0
2008-08-21 06:59:00,109.58,109.59,109.58,109.59,393900000.0
2008-08-21 07:00:00,109.59,109.6,109.59,109.6,761200000.0
2008-08-21 07:01:00,109.6,109.6,109.6,109.6,268300002.0
2008-08-21 07:02:00,109.6,109.6,109.59,109.59,335900000.0
2008-08-21 07:03:00,109.59,109.59,109.59,109.59,31600000.0
2008-08-21 07:04:00,109.585,109.59,109.585,109.585,31000000.0
2008-08-21 07:05:00,109.58,109.59,109.56,109.56,1049699988.0
2008-08-21 07:06:00,109.56,109.57,109.53,109.53,1405299987.0
2008-08-21 07:07:00,109.54,109.54,109.47,109.48,1091299983.0
2008-08-21 07:08:00,109.49,109.49,109.44,109.45,1091299983.0
2008-08-21 07:09:00,109.46,109.5,109.46,109.46,1091299983.0
2008-08-21 07:10:00,109.46,109.47,109.45,109.47,1091299983.0
2008-08-21 07:11:00,109.47,109.48,109.46,109.46,663999997.0
2008-08-21 07:12:00,109.45,109.47,109.45,109.47,1375799997.0
2008-08-21 07:13:00,109.47,109.495,109.47,109.49,1375799997.0
2008-08-21 07:14:00,109.49,109.49,109.465,109.48,905299999.0
2008-08-21 07:15:00,109.48,109.48,109.43,109.43,1874600002.0
2008-08-21 07:16:00,109.44,109.45,109.37,109.4,1625199998.0
2008-08-21 07:17:00,109.4,109.4,109.36,109.38,1625199998.0
2008-08-21 07:18:00,109.38,109.4,109.38,109.39,1454399983.0
2008-08-21 07:19:00,109.39,109.39,109.32,109.33,1479299982.0
2008-08-21 07:20:00,109.32,109.33,109.3,109.33,1479299982.0
2008-08-21 07:21:00,109.33,109.34,109.31,109.31,1479299982.0
2008-08-21 07:22:00,109.31,109.31,109.3,109.3,2012499989.0
2008-08-21 07:23:00,109.29,109.29,109.23,109.23,1785599991.0
2008-08-21 07:24:00,109.22,109.22,109.19,109.22,1785599991.0
2008-08-21 07:25:00,109.21,109.21,109.17,109.18,1785599991.0
2008-08-21 07:26:00,109.17,109.18,109.07,109.08,1785599991.0
2008-08-21 07:27:00,109.07,109.08,109.02,109.03,1785599991.0
2008-08-21 07:28:00,109.02,109.06,109.01,109.06,1785599991.0
2008-08-21 07:29:00,109.07,109.19,109.07,109.16,1785599991.0
2008-08-21 07:30:00,109.16,109.19,109.15,109.15,1785599991.0
2008-08-21 07:31:00,109.16,109.17,109.13,109.13,1565599998.0
2008-08-21 07:32:00,109.12,109.14,109.11,109.12,1901500008.0
2008-08-21 07:33:00,109.11,109.13,109.09,109.1,1901500008.0
2008-08-21 07:34:00,109.09,109.12,109.07,109.12,1901500008.0
2008-08-21 07:35:00,109.12,109.16,109.12,109.13,1901500008.0
2008-08-21 07:36:00,109.13,109.13,109.09,109.1,1828499989.0
2008-08-21 07:37:00,109.09,109.1,109.05,109.05,1178700002.0
2008-08-21 07:38:00,109.06,109.09,109.06,109.085,1178700002.0
2008-08-21 07:39:00,109.07,109.08,109.05,109.06,2077899968.0
2008-08-21 07:40:00,109.06,109.08,109.055,109.06,2077899968.0
2008-08-21 07:41:00,109.07,109.07,109.01,109.01,2035400004.0
2008-08-21 07:42:00,109.0,109.0,108.97,108.99,2035400004.0
2008-08-21 07:43:00,109.0,109.08,109.0,109.05,2035400004.0
2008-08-21 07:44:00,109.06,109.07,109.04,109.04,2035400004.0
2008-08-21 07:45:00,109.04,109.06,109.04,109.05,1583800001.0
2008-08-21 07:46:00,109.05,109.11,109.05,109.11,2068899997.0
2008-08-21 07:47:00,109.11,109.11,109.09,109.09,518000002.0
2008-08-21 07:48:00,109.09,109.12,109.09,109.11,356700000.0
2008-08-21 07:49:00,109.11,109.12,109.03,109.05,583900000.0
2008-08-21 07:50:00,109.05,109.06,109.02,109.02,579500000.0
2008-08-21 07:51:00,109.02,109.08,109.01,109.07,590200000.0
2008-08-21 07:52:00,109.07,109.08,109.07,109.07,208500000.0
2008-08-21 07:53:00,109.07,109.08,109.07,109.075,257900000.0
2008-08-21 07:54:00,109.08,109.09,109.05,109.07,603200001.0
2008-08-21 07:55:00,109.07,109.08,109.04,109.04,417800000.0
2008-08-21 07:56:00,109.04,109.05,109.04,109.05,353800000.0
2008-08-21 07:57:00,109.045,109.06,109.03,109.03,521200000.0
2008-08-21 07:58:00,109.03,109.03,109.0,109.01,523899999.0
2008-08-21 07:59:00,109.01,109.03,108.975,108.99,825400000.0
2008-08-21 08:00:00,108.99,109.0,108.895,108.94,1131999999.0
2008-08-21 08:01:00,108.94,108.96,108.91,108.93,440000000.0
2008-08-21 08:02:00,108.93,108.94,108.93,108.93,445100000.0
2008-08-21 08:03:00,108.93,108.93,108.84,108.85,854100000.0
2008-08-21 08:04:00,108.85,108.9,108.84,108.895,491500001.0
2008-08-21 08:05:00,108.895,108.9,108.855,108.88,978100002.0
2008-08-21 08:06:00,108.87,108.88,108.85,108.88,670899999.0
2008-08-21 08:07:00,108.875,108.93,108.87,108.93,963300003.0
2008-08-21 08:08:00,108.93,108.95,108.9,108.93,858100000.0
2008-08-21 08:09:00,108.93,108.96,108.93,108.95,630300005.0
2008-08-21 08:10:00,108.95,108.955,108.93,108.95,623800001.0
2008-08-21 08:11:00,108.95,109.02,108.94,109.01,980499999.0
2008-08-21 08:12:00,109.01,109.02,109.0,109.01,1151999999.0
2008-08-21 08:13:00,109.01,109.01,108.94,108.97,807299999.0
2008-08-21 08:14:00,108.97,108.97,108.91,108.93,1200500001.0
2008-08-21 08:15:00,108.93,108.93,108.9,108.93,895100003.0
2008-08-21 08:16:00,108.93,108.94,108.88,108.89,904100004.0
2008-08-21 08:17:00,108.89,108.945,108.885,108.945,559500000.0
2008-08-21 08:18:00,108.945,108.95,108.94,108.94,356800002.0
2008-08-21 08:19:00,108.94,108.98,108.94,108.98,736699999.0
2008-08-21 08:20:00,108.98,109.0,108.96,108.99,734400000.0
2008-08-21 08:21:00,108.995,109.04,108.985,108.985,784900005.0
2008-08-21 08:22:00,108.99,108.99,108.92,108.92,2000499991.0
2008-08-21 08:23:00,108.92,108.92,108.85,108.855,873099999.0
2008-08-21 08:24:00,108.84,108.84,108.74,108.74,1008800003.0
2008-08-21 08:25:00,108.73,108.77,108.725,108.765,1008800003.0
2008-08-21 08:26:00,108.77,108.78,108.73,108.74,1312500001.0
2008-08-21 08:27:00,108.74,108.75,108.73,108.735,529300002.0
2008-08-21 08:28:00,108.73,108.77,108.73,108.76,759300004.0
2008-08-21 08:29:00,108.76,108.79,108.76,108.78,916299993.0
2008-08-21 08:30:00,108.78,108.8,108.77,108.78,1387600003.0
2008-08-21 08:31:00,108.78,108.815,108.78,108.8,1437800017.0
2008-08-21 08:32:00,108.8,108.82,108.78,108.78,795000003.0
2008-08-21 08:33:00,108.78,108.8,108.78,108.79,517700002.0
2008-08-21 08:34:00,108.79,108.79,108.79,108.79,139600000.0
2008-08-21 08:35:00,108.79,108.8,108.69,108.69,871099997.0
2008-08-21 08:36:00,108.69,108.7,108.67,108.69,822800005.0
2008-08-21 08:37:00,108.69,108.7,108.68,108.68,1160599998.0
2008-08-21 08:38:00,108.685,108.69,108.635,108.64,1152600002.0
2008-08-21 08:39:00,108.64,108.68,108.64,108.68,1079399999.0
2008-08-21 08:40:00,108.68,108.69,108.67,108.68,568799998.0
2008-08-21 08:41:00,108.675,108.7,108.66,108.685,805500000.0
2008-08-21 08:42:00,108.69,108.71,108.68,108.68,639600000.0
2008-08-21 08:43:00,108.68,108.74,108.68,108.74,758700001.0
2008-08-21 08:44:00,108.73,108.8,108.73,108.785,898900001.0
2008-08-21 08:45:00,108.78,108.795,108.75,108.79,1485699999.0
2008-08-21 08:46:00,108.79,108.79,108.755,108.77,1275999998.0
2008-08-21 08:47:00,108.775,108.8,108.77,108.77,897199999.0
2008-08-21 08:48:00,108.77,108.78,108.75,108.76,676899999.0
2008-08-21 08:49:00,108.76,108.76,108.715,108.75,695099998.0
2008-08-21 08:50:00,108.75,108.76,108.735,108.76,293500000.0
2008-08-21 08:51:00,108.755,108.785,108.75,108.76,695699999.0
2008-08-21 08:52:00,108.76,108.78,108.73,108.73,321999999.0
2008-08-21 08:53:00,108.73,108.74,108.715,108.74,376200000.0
2008-08-21 08:54:00,108.74,108.75,108.73,108.74,245800000.0
2008-08-21 08:55:00,108.74,108.78,108.705,108.77,896799998.0
2008-08-21 08:56:00,108.77,108.79,108.76,108.76,668699999.0
2008-08-21 08:57:00,108.76,108.76,108.67,108.69,905899999.0
2008-08-21 08:58:00,108.685,108.7,108.665,108.665,573299998.0
2008-08-21 08:59:00,108.66,108.69,108.66,108.685,295800000.0
2008-08-21 09:00:00,108.69,108.71,108.69,108.7,616000000.0
2008-08-21 09:01:00,108.7,108.71,108.69,108.71,414999999.0
2008-08-21 09:02:00,108.715,108.74,108.715,108.73,555100000.0
2008-08-21 09:03:00,108.73,108.78,108.72,108.77,431800000.0
2008-08-21 09:04:00,108.77,108.775,108.745,108.76,642800001.0
2008-08-21 09:05:00,108.76,108.765,108.75,108.76,370999999.0
2008-08-21 09:06:00,108.76,108.81,108.76,108.81,503100006.0
2008-08-21 09:07:00,108.81,108.84,108.8,108.8,622100003.0
2008-08-21 09:08:00,108.81,108.88,108.8,108.87,613500005.0
2008-08-21 09:09:00,108.865,108.87,108.84,108.86,688500000.0
2008-08-21 09:10:00,108.86,108.86,108.825,108.84,459700001.0
2008-08-21 09:11:00,108.84,108.84,108.815,108.82,458300000.0
2008-08-21 09:12:00,108.82,108.82,108.795,108.82,548300006.0
2008-08-21 09:13:00,108.81,108.82,108.77,108.79,705700003.0
2008-08-21 09:14:00,108.79,108.83,108.79,108.83,347100000.0
2008-08-21 09:15:00,108.82,108.86,108.805,108.86,1174299997.0
2008-08-21 09:16:00,108.86,108.86,108.83,108.83,408000000.0
2008-08-21 09:17:00,108.83,108.84,108.815,108.815,287400000.0
2008-08-21 09:18:00,108.815,108.83,108.81,108.83,184700000.0
2008-08-21 09:19:00,108.83,108.84,108.83,108.84,77000000.0
2008-08-21 09:20:00,108.84,108.88,108.84,108.87,395500000.0
2008-08-21 09:21:00,108.875,108.89,108.865,108.88,293700000.0
2008-08-21 09:22:00,108.885,108.89,108.88,108.88,400500000.0
2008-08-21 09:23:00,108.88,108.89,108.865,108.875,484800003.0
2008-08-21 09:24:00,108.875,108.875,108.835,108.84,443700000.0
2008-08-21 09:25:00,108.835,108.865,108.825,108.86,433400001.0
2008-08-21 09:26:00,108.86,108.86,108.835,108.84,493999999.0
2008-08-21 09:27:00,108.84,108.845,108.825,108.83,516300001.0
2008-08-21 09:28:00,108.83,108.84,108.83,108.83,373500000.0
2008-08-21 09:29:00,108.83,108.84,108.805,108.81,544699998.0
2008-08-21 09:30:00,108.815,108.84,108.8,108.81,521099999.0
2008-08-21 09:31:00,108.815,108.83,108.81,108.82,506100004.0
2008-08-21 09:32:00,108.82,108.825,108.805,108.82,372300000.0
2008-08-21 09:33:00,108.82,108.83,108.8,108.805,804600005.0
2008-08-21 09:34:00,108.8,108.81,108.78,108.79,758000003.0
2008-08-21 09:35:00,108.79,108.795,108.78,108.795,645200000.0
2008-08-21 09:36:00,108.795,108.82,108.79,108.81,716100006.0
2008-08-21 09:37:00,108.81,108.81,108.795,108.8,688700002.0
2008-08-21 09:38:00,108.805,108.87,108.805,108.85,740100004.0
2008-08-21 09:39:00,108.84,108.85,108.805,108.83,1393100002.0
2008-08-21 09:40:00,108.83,108.83,108.815,108.83,555900000.0
2008-08-21 09:41:00,108.82,108.83,108.815,108.83,501600009.0
2008-08-21 09:42:00,108.82,108.84,108.815,108.84,684600002.0
2008-08-21 09:43:00,108.84,108.84,108.82,108.83,617200002.0
2008-08-21 09:44:00,108.83,108.84,108.815,108.83,466300003.0
2008-08-21 09:45:00,108.835,108.85,108.825,108.83,485300003.0
2008-08-21 09:46:00,108.835,108.87,108.825,108.83,783699999.0
2008-08-21 09:47:00,108.835,108.86,108.825,108.845,864700006.0
2008-08-21 09:48:00,108.845,108.865,108.835,108.84,671800003.0
2008-08-21 09:49:00,108.84,108.86,108.84,108.855,163500001.0
2008-08-21 09:50:00,108.845,108.86,108.835,108.86,487200000.0
2008-08-21 09:51:00,108.86,108.89,108.84,108.89,781400001.0
2008-08-21 09:52:00,108.885,108.93,108.87,108.915,850499997.0
2008-08-21 09:53:00,108.92,108.92,108.875,108.89,1073300010.0
2008-08-21 09:54:00,108.89,108.92,108.875,108.92,560300002.0
2008-08-21 09:55:00,108.92,108.93,108.895,108.92,572600002.0
2008-08-21 09:56:00,108.92,108.97,108.92,108.96,701300002.0
2008-08-21 09:57:00,108.965,108.975,108.945,108.945,542800002.0
2008-08-21 09:58:00,108.955,108.965,108.945,108.96,587099998.0
2008-08-21 09:59:00,108.965,108.97,108.945,108.945,464100000.0
2008-08-21 10:00:00,108.95,108.96,108.915,108.95,792000005.0
2008-08-21 10:01:00,108.95,108.95,108.905,108.93,626500004.0
2008-08-21 10:02:00,108.93,108.93,108.895,108.925,585500001.0
2008-08-21 10:03:00,108.915,108.93,108.915,108.915,425200005.0
2008-08-21 10:04:00,108.925,108.93,108.88,108.89,592000002.0
2008-08-21 10:05:00,108.895,108.895,108.84,108.87,922500008.0
2008-08-21 10:06:00,108.86,108.87,108.855,108.87,324700000.0
2008-08-21 10:07:00,108.87,108.87,108.855,108.87,232600002.0
2008-08-21 10:08:00,108.87,108.87,108.86,108.86,215100000.0
2008-08-21 10:09:00,108.86,108.86,108.86,108.86,144600000.0
2008-08-21 10:10:00,108.86,108.86,108.845,108.855,703000006.0
2008-08-21 10:11:00,108.86,108.86,108.845,108.86,311600001.0
2008-08-21 10:12:00,108.86,108.86,108.84,108.85,496400001.0
2008-08-21 10:13:00,108.85,108.855,108.825,108.835,426400003.0
2008-08-21 10:14:00,108.84,108.85,108.805,108.82,614200005.0
2008-08-21 10:15:00,108.82,108.82,108.805,108.81,572499998.0
2008-08-21 10:16:00,108.81,108.81,108.795,108.8,503799999.0
2008-08-21 10:17:00,108.8,108.8,108.775,108.78,736900002.0
2008-08-21 10:18:00,108.78,108.79,108.765,108.77,1269400007.0
2008-08-21 10:19:00,108.78,108.79,108.775,108.78,609899999.0
2008-08-21 10:20:00,108.78,108.79,108.755,108.755,583600001.0
2008-08-21 10:21:00,108.765,108.77,108.745,108.76,596799998.0
2008-08-21 10:22:00,108.75,108.76,108.745,108.76,581400004.0
2008-08-21 10:23:00,108.765,108.795,108.765,108.77,1209500014.0
2008-08-21 10:24:00,108.77,108.78,108.755,108.755,970600000.0
2008-08-21 10:25:00,108.76,108.775,108.755,108.755,546000003.0
2008-08-21 10:26:00,108.76,108.765,108.745,108.75,548800006.0
2008-08-21 10:27:00,108.75,108.75,108.715,108.73,1035400005.0
2008-08-21 10:28:00,108.73,108.73,108.675,108.71,1145500003.0
2008-08-21 10:29:00,108.71,108.735,108.705,108.725,707299999.0
2008-08-21 10:30:00,108.74,108.75,108.7,108.705,1026999999.0
2008-08-21 10:31:00,108.705,108.71,108.685,108.71,684500004.0
2008-08-21 10:32:00,108.71,108.72,108.64,108.665,1036700002.0
2008-08-21 10:33:00,108.65,108.67,108.64,108.67,955500001.0
2008-08-21 10:34:00,108.67,108.69,108.66,108.68,583600001.0
2008-08-21 10:35:00,108.685,108.7,108.67,108.675,692200001.0
2008-08-21 10:36:00,108.68,108.7,108.665,108.7,810800002.0
2008-08-21 10:37:00,108.7,108.7,108.68,108.69,781400004.0
2008-08-21 10:38:00,108.69,108.71,108.685,108.705,510700005.0
2008-08-21 10:39:00,108.705,108.745,108.705,108.73,830800003.0
2008-08-21 10:40:00,108.73,108.735,108.72,108.725,539400003.0
2008-08-21 10:41:00,108.72,108.73,108.71,108.725,628300005.0
2008-08-21 10:42:00,108.73,108.73,108.705,108.705,316900001.0
2008-08-21 10:43:00,108.7,108.72,108.7,108.71,532100001.0
2008-08-21 10:44:00,108.705,108.715,108.69,108.715,531200001.0
2008-08-21 10:45:00,108.715,108.765,108.715,108.765,583800002.0
2008-08-21 10:46:00,108.76,108.78,108.76,108.775,624600005.0
2008-08-21 10:47:00,108.78,108.79,108.77,108.78,381800000.0
2008-08-21 10:48:00,108.78,108.8,108.775,108.79,493800002.0
2008-08-21 10:49:00,108.785,108.785,108.765,108.78,534600002.0
2008-08-21 10:50:00,108.78,108.79,108.76,108.76,474599999.0
2008-08-21 10:51:00,108.76,108.76,108.695,108.7,569400000.0
2008-08-21 10:52:00,108.7,108.72,108.7,108.705,338099999.0
2008-08-21 10:53:00,108.71,108.72,108.7,108.715,222700000.0
2008-08-21 10:54:00,108.72,108.72,108.71,108.72,112600000.0
2008-08-21 10:55:00,108.72,108.72,108.71,108.72,251100000.0
2008-08-21 10:56:00,108.73,108.75,108.72,108.75,328000000.0
2008-08-21 10:57:00,108.75,108.75,108.71,108.71,334599999.0
2008-08-21 10:58:00,108.71,108.72,108.68,108.69,475199998.0
2008-08-21 10:59:00,108.69,108.69,108.665,108.67,250000001.0
2008-08-21 11:00:00,108.67,108.68,108.64,108.66,504899997.0
2008-08-21 11:01:00,108.67,108.68,108.65,108.65,358099999.0
2008-08-21 11:02:00,108.65,108.65,108.6,108.61,936499997.0
2008-08-21 11:03:00,108.61,108.66,108.6,108.645,796500000.0
2008-08-21 11:04:00,108.64,108.66,108.64,108.65,661799997.0
2008-08-21 11:05:00,108.65,108.68,108.635,108.67,693800003.0
2008-08-21 11:06:00,108.67,108.73,108.67,108.72,685600000.0
2008-08-21 11:07:00,108.72,108.73,108.71,108.72,711500004.0
2008-08-21 11:08:00,108.72,108.73,108.705,108.725,516799998.0
2008-08-21 11:09:00,108.73,108.74,108.725,108.74,502000002.0
2008-08-21 11:10:00,108.74,108.74,108.715,108.725,697099997.0
2008-08-21 11:11:00,108.73,108.74,108.72,108.725,451500001.0
2008-08-21 11:12:00,108.725,108.75,108.72,108.745,370300002.0
2008-08-21 11:13:00,108.75,108.75,108.735,108.75,418400000.0
2008-08-21 11:14:00,108.75,108.755,108.725,108.75,672399994.0
2008-08-21 11:15:00,108.75,108.795,108.745,108.795,484900000.0
2008-08-21 11:16:00,108.795,108.88,108.795,108.86,893400001.0
2008-08-21 11:17:00,108.865,108.88,108.84,108.85,780099996.0
2008-08-21 11:18:00,108.855,108.855,108.81,108.81,635699998.0
2008-08-21 11:19:00,108.81,108.81,108.78,108.78,848999992.0
2008-08-21 11:20:00,108.79,108.79,108.74,108.74,719800000.0
2008-08-21 11:21:00,108.74,108.76,108.74,108.755,347300000.0
2008-08-21 11:22:00,108.755,108.785,108.75,108.76,476699999.0
2008-08-21 11:23:00,108.77,108.77,108.74,108.77,319500000.0
2008-08-21 11:24:00,108.77,108.77,108.76,108.76,244200000.0
2008-08-21 11:25:00,108.76,108.765,108.76,108.765,243700000.0
2008-08-21 11:26:00,108.765,108.765,108.71,108.71,374000001.0
2008-08-21 11:27:00,108.715,108.73,108.715,108.73,389800001.0
2008-08-21 11:28:00,108.73,108.775,108.72,108.765,589399999.0
2008-08-21 11:29:00,108.765,108.8,108.765,108.8,492199999.0
2008-08-21 11:30:00,108.795,108.8,108.785,108.79,316900000.0
2008-08-21 11:31:00,108.79,108.8,108.79,108.79,262199999.0
2008-08-21 11:32:00,108.79,108.79,108.775,108.78,351899998.0
2008-08-21 11:33:00,108.78,108.78,108.77,108.78,199200000.0
2008-08-21 11:34:00,108.78,108.78,108.76,108.765,333799998.0
2008-08-21 11:35:00,108.765,108.77,108.75,108.76,297400002.0
2008-08-21 11:36:00,108.76,108.76,108.75,108.75,296899999.0
2008-08-21 11:37:00,108.75,108.79,108.75,108.79,471700000.0
2008-08-21 11:38:00,108.795,108.81,108.795,108.81,281900002.0
2008-08-21 11:39:00,108.81,108.82,108.81,108.81,503399998.0
2008-08-21 11:40:00,108.81,108.825,108.8,108.81,645100000.0
2008-08-21 11:41:00,108.81,108.87,108.81,108.87,585799999.0
2008-08-21 11:42:00,108.87,108.87,108.83,108.835,378400002.0
2008-08-21 11:43:00,108.835,108.86,108.83,108.835,369300005.0
2008-08-21 11:44:00,108.835,108.84,108.815,108.82,800900010.0
2008-08-21 11:45:00,108.825,108.855,108.82,108.84,655600001.0
2008-08-21 11:46:00,108.84,108.86,108.84,108.84,568800001.0
2008-08-21 11:47:00,108.84,108.85,108.81,108.825,822900001.0
2008-08-21 11:48:00,108.825,108.855,108.805,108.845,1367300001.0
2008-08-21 11:49:00,108.845,108.855,108.825,108.84,815400001.0
2008-08-21 11:50:00,108.84,108.865,108.83,108.845,935799997.0
2008-08-21 11:51:00,108.84,108.845,108.83,108.83,834500000.0
2008-08-21 11:52:00,108.84,108.85,108.83,108.845,517899999.0
2008-08-21 11:53:00,108.845,108.86,108.83,108.83,455099999.0
2008-08-21 11:54:00,108.83,108.83,108.81,108.82,515100000.0
2008-08-21 11:55:00,108.82,108.82,108.81,108.815,278300000.0
2008-08-21 11:56:00,108.815,108.84,108.81,108.835,563200002.0
2008-08-21 11:57:00,108.83,108.85,108.825,108.85,523200000.0
2008-08-21 11:58:00,108.85,108.85,108.815,108.835,423400002.0
2008-08-21 11:59:00,108.835,108.835,108.82,108.825,280000000.0
2008-08-21 12:00:00,108.825,108.83,108.81,108.815,457900000.0
2008-08-21 12:01:00,108.815,108.815,108.81,108.81,160700000.0
2008-08-21 12:02:00,108.81,108.81,108.79,108.79,367000000.0
2008-08-21 12:03:00,108.795,108.84,108.79,108.83,556000000.0
2008-08-21 12:04:00,108.83,108.83,108.805,108.82,710700000.0
2008-08-21 12:05:00,108.82,108.85,108.82,108.82,646600002.0
2008-08-21 12:06:00,108.82,108.85,108.815,108.85,549800000.0
2008-08-21 12:07:00,108.85,108.85,108.82,108.83,518200000.0
2008-08-21 12:08:00,108.83,108.83,108.8,108.81,726600000.0
2008-08-21 12:09:00,108.81,108.82,108.81,108.81,247100000.0
2008-08-21 12:10:00,108.805,108.82,108.8,108.81,422200001.0
2008-08-21 12:11:00,108.81,108.81,108.805,108.81,199800000.0
2008-08-21 12:12:00,108.81,108.845,108.81,108.845,435100000.0
2008-08-21 12:13:00,108.84,108.87,108.825,108.855,568300001.0
2008-08-21 12:14:00,108.855,108.87,108.855,108.865,496800003.0
2008-08-21 12:15:00,108.87,108.87,108.86,108.865,171600000.0
2008-08-21 12:16:00,108.865,108.87,108.86,108.86,286600000.0
2008-08-21 12:17:00,108.86,108.86,108.82,108.82,363900001.0
2008-08-21 12:18:00,108.82,108.825,108.81,108.81,386300000.0
2008-08-21 12:19:00,108.81,108.81,108.81,108.81,175300000.0
2008-08-21 12:20:00,108.81,108.83,108.81,108.81,139500000.0
2008-08-21 12:21:00,108.81,108.82,108.81,108.815,156400000.0
2008-08-21 12:22:00,108.81,108.82,108.8,108.81,452000000.0
2008-08-21 12:23:00,108.81,108.84,108.81,108.835,266700000.0
2008-08-21 12:24:00,108.84,108.86,108.82,108.825,336100000.0
2008-08-21 12:25:00,108.825,108.825,108.795,108.81,328100000.0
2008-08-21 12:26:00,108.81,108.83,108.81,108.815,195000000.0
2008-08-21 12:27:00,108.815,108.82,108.81,108.81,231400000.0
2008-08-21 12:28:00,108.81,108.81,108.8,108.81,390100000.0
2008-08-21 12:29:00,108.805,108.805,108.775,108.775,388700000.0
2008-08-21 12:30:00,108.775,108.78,108.755,108.76,515600000.0
2008-08-21 12:31:00,108.76,108.77,108.76,108.77,651300001.0
2008-08-21 12:32:00,108.77,108.79,108.765,108.785,382800002.0
2008-08-21 12:33:00,108.785,108.8,108.785,108.795,395700001.0
2008-08-21 12:34:00,108.8,108.84,108.8,108.83,623500003.0
2008-08-21 12:35:00,108.83,108.85,108.81,108.84,532200002.0
2008-08-21 12:36:00,108.84,108.84,108.825,108.825,158800001.0
2008-08-21 12:37:00,108.83,108.83,108.82,108.82,502000002.0
2008-08-21 12:38:00,108.82,108.82,108.81,108.81,297600001.0
2008-08-21 12:39:00,108.81,108.815,108.78,108.79,401400000.0
2008-08-21 12:40:00,108.79,108.8,108.79,108.79,331000001.0
2008-08-21 12:41:00,108.79,108.79,108.765,108.765,187100000.0
2008-08-21 12:42:00,108.765,108.77,108.745,108.765,748600000.0
2008-08-21 12:43:00,108.765,108.77,108.755,108.765,661200003.0
2008-08-21 12:44:00,108.76,108.765,108.745,108.755,341400000.0
2008-08-21 12:45:00,108.75,108.79,108.73,108.78,625300000.0
2008-08-21 12:46:00,108.78,108.8,108.77,108.795,284300000.0
2008-08-21 12:47:00,108.795,108.8,108.785,108.795,284000000.0
2008-08-21 12:48:00,108.795,108.795,108.795,108.795,102500000.0
2008-08-21 12:49:00,108.795,108.8,108.79,108.79,143400000.0
2008-08-21 12:50:00,108.785,108.795,108.785,108.795,203900000.0
2008-08-21 12:51:00,108.795,108.795,108.755,108.785,489400005.0
2008-08-21 12:52:00,108.785,108.795,108.785,108.795,162400000.0
2008-08-21 12:53:00,108.79,108.79,108.78,108.78,73300000.0
2008-08-21 12:54:00,108.78,108.79,108.765,108.785,282800000.0
2008-08-21 12:55:00,108.785,108.79,108.775,108.78,253600000.0
2008-08-21 12:56:00,108.775,108.775,108.725,108.73,261300000.0
2008-08-21 12:57:00,108.73,108.73,108.695,108.7,263900001.0
2008-08-21 12:58:00,108.7,108.71,108.655,108.655,517800000.0
2008-08-21 12:59:00,108.655,108.66,108.64,108.64,393600000.0
2008-08-21 13:00:00,108.64,108.67,108.64,108.67,431200000.0
2008-08-21 13:01:00,108.675,108.69,108.675,108.685,515300001.0
2008-08-21 13:02:00,108.685,108.695,108.67,108.675,362700000.0
2008-08-21 13:03:00,108.675,108.685,108.65,108.66,474900000.0
2008-08-21 13:04:00,108.66,108.69,108.66,108.685,381800000.0
2008-08-21 13:05:00,108.685,108.7,108.685,108.695,383600000.0
2008-08-21 13:06:00,108.695,108.695,108.67,108.695,357100001.0
2008-08-21 13:07:00,108.695,108.695,108.68,108.68,282200000.0
2008-08-21 13:08:00,108.68,108.68,108.65,108.65,426600000.0
2008-08-21 13:09:00,108.645,108.645,108.61,108.64,510500000.0
2008-08-21 13:10:00,108.64,108.645,108.63,108.63,178000000.0
2008-08-21 13:11:00,108.63,108.64,108.605,108.625,317900000.0
2008-08-21 13:12:00,108.63,108.635,108.63,108.635,134500000.0
2008-08-21 13:13:00,108.64,108.675,108.635,108.665,319400000.0
2008-08-21 13:14:00,108.675,108.68,108.655,108.66,474800000.0
2008-08-21 13:15:00,108.655,108.685,108.655,108.685,143700000.0
2008-08-21 13:16:00,108.68,108.69,108.68,108.685,285300000.0
2008-08-21 13:17:00,108.69,108.71,108.685,108.705,409400000.0
2008-08-21 13:18:00,108.705,108.705,108.625,108.635,573100001.0
2008-08-21 13:19:00,108.635,108.7,108.62,108.65,578900001.0
2008-08-21 13:20:00,108.65,108.67,108.63,108.63,351400000.0
2008-08-21 13:21:00,108.63,108.65,108.63,108.65,169100000.0
2008-08-21 13:22:00,108.65,108.67,108.65,108.67,125900000.0
2008-08-21 13:23:00,108.665,108.665,108.61,108.635,738900001.0
2008-08-21 13:24:00,108.63,108.64,108.62,108.62,274600000.0
2008-08-21 13:25:00,108.62,108.62,108.56,108.56,716500002.0
2008-08-21 13:26:00,108.56,108.565,108.54,108.555,612400000.0
2008-08-21 13:27:00,108.56,108.565,108.545,108.55,504900000.0
2008-08-21 13:28:00,108.55,108.55,108.53,108.53,367700000.0
2008-08-21 13:29:00,108.53,108.535,108.52,108.525,573200001.0
2008-08-21 13:30:00,108.53,108.54,108.505,108.54,541700000.0
2008-08-21 13:31:00,108.54,108.56,108.53,108.55,280400000.0
2008-08-21 13:32:00,108.55,108.565,108.545,108.565,135700000.0
2008-08-21 13:33:00,108.565,108.565,108.54,108.545,394200000.0
2008-08-21 13:34:00,108.54,108.565,108.54,108.56,228800000.0
2008-08-21 13:35:00,108.56,108.565,108.555,108.56,236100000.0
2008-08-21 13:36:00,108.56,108.56,108.52,108.52,103900000.0
2008-08-21 13:37:00,108.52,108.545,108.52,108.54,452100000.0
2008-08-21 13:38:00,108.54,108.545,108.53,108.53,134800000.0
2008-08-21 13:39:00,108.53,108.53,108.51,108.51,256200000.0
2008-08-21 13:40:00,108.515,108.515,108.49,108.505,443300000.0
2008-08-21 13:41:00,108.505,108.51,108.43,108.435,1098699999.0
2008-08-21 13:42:00,108.435,108.45,108.415,108.44,771900000.0
2008-08-21 13:43:00,108.445,108.45,108.435,108.44,375600000.0
2008-08-21 13:44:00,108.445,108.45,108.41,108.415,651900000.0
2008-08-21 13:45:00,108.415,108.42,108.405,108.41,425699999.0
2008-08-21 13:46:00,108.41,108.415,108.355,108.375,788600000.0
2008-08-21 13:47:00,108.375,108.39,108.3,108.305,843399998.0
2008-08-21 13:48:00,108.305,108.34,108.3,108.305,770800001.0
2008-08-21 13:49:00,108.3,108.305,108.2,108.22,1446900002.0
2008-08-21 13:50:00,108.22,108.25,108.19,108.225,923300002.0
2008-08-21 13:51:00,108.22,108.24,108.215,108.215,642500000.0
2008-08-21 13:52:00,108.215,108.25,108.195,108.245,764600000.0
2008-08-21 13:53:00,108.255,108.295,108.25,108.285,887499999.0
2008-08-21 13:54:00,108.29,108.31,108.25,108.3,765000003.0
2008-08-21 13:55:00,108.3,108.31,108.25,108.26,724700000.0
2008-08-21 13:56:00,108.27,108.315,108.26,108.31,568100000.0
2008-08-21 13:57:00,108.31,108.325,108.305,108.32,747800004.0
2008-08-21 13:58:00,108.34,108.34,108.31,108.315,576500000.0
2008-08-21 13:59:00,108.315,108.34,108.31,108.32,643200000.0
2008-08-21 14:00:00,108.32,108.33,108.3,108.3,491400000.0
2008-08-21 14:01:00,108.3,108.3,108.24,108.25,728199998.0
2008-08-21 14:02:00,108.25,108.27,108.25,108.25,417600000.0
2008-08-21 14:03:00,108.25,108.265,108.25,108.26,605399999.0
2008-08-21 14:04:00,108.255,108.27,108.25,108.26,764900000.0
2008-08-21 14:05:00,108.255,108.3,108.255,108.285,726200000.0
2008-08-21 14:06:00,108.29,108.325,108.29,108.31,487800000.0
2008-08-21 14:07:00,108.31,108.32,108.28,108.285,799499998.0
2008-08-21 14:08:00,108.29,108.295,108.26,108.295,492200000.0
2008-08-21 14:09:00,108.295,108.305,108.295,108.305,235000000.0
2008-08-21 14:10:00,108.3,108.305,108.29,108.29,338300000.0
2008-08-21 14:11:00,108.29,108.295,108.27,108.28,499000000.0
2008-08-21 14:12:00,108.28,108.28,108.16,108.18,632900002.0
2008-08-21 14:13:00,108.165,108.23,108.16,108.23,664600001.0
2008-08-21 14:14:00,108.23,108.25,108.22,108.23,640000000.0
2008-08-21 14:15:00,108.23,108.245,108.225,108.23,246800000.0
2008-08-21 14:16:00,108.235,108.235,108.19,108.215,474400000.0
2008-08-21 14:17:00,108.215,108.22,108.2,108.21,380800000.0
2008-08-21 14:18:00,108.21,108.235,108.2,108.235,340200000.0
2008-08-21 14:19:00,108.24,108.24,108.195,108.21,496799999.0
2008-08-21 14:20:00,108.2,108.215,108.165,108.215,839300002.0
2008-08-21 14:21:00,108.23,108.23,108.195,108.2,498799999.0
2008-08-21 14:22:00,108.2,108.2,108.18,108.195,406900000.0
2008-08-21 14:23:00,108.195,108.215,108.19,108.205,368600000.0
2008-08-21 14:24:00,108.2,108.215,108.19,108.21,310800000.0
2008-08-21 14:25:00,108.215,108.255,108.21,108.25,536500001.0
2008-08-21 14:26:00,108.25,108.285,108.25,108.27,570100001.0
2008-08-21 14:27:00,108.27,108.28,108.245,108.255,338600000.0
2008-08-21 14:28:00,108.26,108.29,108.255,108.29,290800000.0
2008-08-21 14:29:00,108.285,108.29,108.245,108.275,866900004.0
2008-08-21 14:30:00,108.275,108.32,108.255,108.27,949600005.0
2008-08-21 14:31:00,108.265,108.34,108.265,108.34,735500001.0
2008-08-21 14:32:00,108.34,108.375,108.33,108.375,1018199995.0
2008-08-21 14:33:00,108.37,108.37,108.33,108.335,751999999.0
2008-08-21 14:34:00,108.33,108.335,108.28,108.305,699000001.0
2008-08-21 14:35:00,108.305,108.31,108.295,108.295,387700000.0
2008-08-21 14:36:00,108.3,108.34,108.3,108.34,256700000.0
2008-08-21 14:37:00,108.33,108.38,108.33,108.335,709899999.0
2008-08-21 14:38:00,108.335,108.34,108.315,108.335,488200000.0
2008-08-21 14:39:00,108.335,108.335,108.315,108.325,694400003.0
2008-08-21 14:40:00,108.325,108.325,108.305,108.31,503000001.0
2008-08-21 14:41:00,108.31,108.315,108.29,108.305,424800002.0
2008-08-21 14:42:00,108.295,108.325,108.295,108.305,576899997.0
2008-08-21 14:43:00,108.295,108.3,108.27,108.285,472300003.0
2008-08-21 14:44:00,108.29,108.335,108.275,108.33,633400004.0
2008-08-21 14:45:00,108.33,108.345,108.3,108.325,610000001.0
2008-08-21 14:46:00,108.325,108.325,108.295,108.31,603400000.0
2008-08-21 14:47:00,108.31,108.335,108.275,108.275,682300000.0
2008-08-21 14:48:00,108.27,108.295,108.25,108.29,782300000.0
2008-08-21 14:49:00,108.29,108.29,108.265,108.27,531100000.0
2008-08-21 14:50:00,108.26,108.26,108.22,108.225,845599999.0
2008-08-21 14:51:00,108.225,108.245,108.22,108.24,575800000.0
2008-08-21 14:52:00,108.24,108.24,108.215,108.225,511400000.0
2008-08-21 14:53:00,108.225,108.235,108.165,108.19,733800000.0
2008-08-21 14:54:00,108.18,108.205,108.165,108.185,931299999.0
2008-08-21 14:55:00,108.18,108.225,108.18,108.215,664900000.0
2008-08-21 14:56:00,108.215,108.285,108.215,108.28,905000000.0
2008-08-21 14:57:00,108.28,108.285,108.26,108.26,670700000.0
2008-08-21 14:58:00,108.26,108.31,108.25,108.31,556400000.0
2008-08-21 14:59:00,108.31,108.315,108.265,108.295,639100000.0
2008-08-21 15:00:00,108.295,108.295,108.225,108.23,680000002.0
2008-08-21 15:01:00,108.235,108.24,108.19,108.205,922400003.0
2008-08-21 15:02:00,108.21,108.27,108.21,108.27,503300001.0
2008-08-21 15:03:00,108.27,108.31,108.265,108.27,926500001.0
2008-08-21 15:04:00,108.275,108.275,108.235,108.245,687200000.0
2008-08-21 15:05:00,108.245,108.295,108.245,108.295,472700000.0
2008-08-21 15:06:00,108.295,108.31,108.245,108.31,706800000.0
2008-08-21 15:07:00,108.305,108.305,108.23,108.26,1220300005.0
2008-08-21 15:08:00,108.26,108.3,108.26,108.295,527400000.0
2008-08-21 15:09:00,108.3,108.33,108.26,108.285,607899998.0
2008-08-21 15:10:00,108.285,108.285,108.25,108.265,568300000.0
2008-08-21 15:11:00,108.255,108.27,108.235,108.26,636500000.0
2008-08-21 15:12:00,108.26,108.27,108.25,108.265,457200000.0
2008-08-21 15:13:00,108.265,108.325,108.265,108.295,577800002.0
2008-08-21 15:14:00,108.3,108.33,108.29,108.315,702800002.0
2008-08-21 15:15:00,108.315,108.335,108.315,108.33,398500000.0
2008-08-21 15:16:00,108.33,108.345,108.31,108.315,474400001.0
2008-08-21 15:17:00,108.32,108.33,108.305,108.32,528999999.0
2008-08-21 15:18:00,108.32,108.355,108.315,108.335,657899998.0
2008-08-21 15:19:00,108.34,108.37,108.325,108.37,514300000.0
2008-08-21 15:20:00,108.365,108.37,108.34,108.35,333800000.0
2008-08-21 15:21:00,108.35,108.355,108.33,108.345,320300000.0
2008-08-21 15:22:00,108.35,108.39,108.335,108.34,943099998.0
2008-08-21 15:23:00,108.34,108.35,108.28,108.305,709600002.0
2008-08-21 15:24:00,108.305,108.35,108.295,108.34,483000000.0
2008-08-21 15:25:00,108.34,108.35,108.335,108.34,331800000.0
2008-08-21 15:26:00,108.335,108.335,108.32,108.325,335100000.0
2008-08-21 15:27:00,108.325,108.325,108.31,108.31,269300000.0
2008-08-21 15:28:00,108.31,108.35,108.3,108.35,364100000.0
2008-08-21 15:29:00,108.35,108.35,108.26,108.26,706199997.0
2008-08-21 15:30:00,108.27,108.29,108.26,108.27,969500002.0
2008-08-21 15:31:00,108.27,108.31,108.26,108.31,542000000.0
2008-08-21 15:32:00,108.31,108.35,108.305,108.34,374000000.0
2008-08-21 15:33:00,108.335,108.365,108.32,108.365,874500000.0
2008-08-21 15:34:00,108.365,108.41,108.365,108.4,806200000.0
2008-08-21 15:35:00,108.4,108.405,108.37,108.37,681800000.0
2008-08-21 15:36:00,108.37,108.425,108.37,108.425,763100000.0
2008-08-21 15:37:00,108.425,108.455,108.42,108.445,733800000.0
2008-08-21 15:38:00,108.45,108.5,108.435,108.5,1073600001.0
2008-08-21 15:39:00,108.495,108.53,108.48,108.53,633800000.0
2008-08-21 15:40:00,108.545,108.57,108.525,108.54,814600000.0
2008-08-21 15:41:00,108.535,108.54,108.52,108.54,436400000.0
2008-08-21 15:42:00,108.545,108.59,108.535,108.56,1118500000.0
2008-08-21 15:43:00,108.565,108.585,108.535,108.54,772500001.0
2008-08-21 15:44:00,108.54,108.55,108.525,108.545,522000000.0
2008-08-21 15:45:00,108.545,108.56,108.53,108.56,784300000.0
2008-08-21 15:46:00,108.56,108.625,108.55,108.605,1372800008.0
2008-08-21 15:47:00,108.605,108.655,108.595,108.655,1062000004.0
2008-08-21 15:48:00,108.655,108.67,108.64,108.655,724200000.0
2008-08-21 15:49:00,108.65,108.655,108.6,108.605,725200000.0
2008-08-21 15:50:00,108.605,108.64,108.605,108.635,474900000.0
2008-08-21 15:51:00,108.635,108.635,108.59,108.59,615600001.0
2008-08-21 15:52:00,108.585,108.6,108.565,108.595,733199999.0
2008-08-21 15:53:00,108.595,108.61,108.585,108.605,762600000.0
2008-08-21 15:54:00,108.605,108.615,108.585,108.61,577200001.0
2008-08-21 15:55:00,108.61,108.61,108.465,108.535,1138399992.0
2008-08-21 15:56:00,108.53,108.61,108.53,108.59,782000000.0
2008-08-21 15:57:00,108.59,108.61,108.56,108.575,760400002.0
2008-08-21 15:58:00,108.575,108.62,108.575,108.605,431100000.0
2008-08-21 15:59:00,108.605,108.61,108.475,108.525,650799999.0
2008-08-21 16:00:00,108.525,108.53,108.455,108.48,1148099996.0
2008-08-21 16:01:00,108.475,108.53,108.475,108.49,499999999.0
2008-08-21 16:02:00,108.475,108.51,108.475,108.505,537499999.0
2008-08-21 16:03:00,108.51,108.54,108.41,108.48,1704499995.0
2008-08-21 16:04:00,108.48,108.49,108.46,108.48,373000001.0
2008-08-21 16:05:00,108.48,108.48,108.4,108.41,1220399995.0
2008-08-21 16:06:00,108.41,108.44,108.395,108.4,831299997.0
2008-08-21 16:07:00,108.4,108.4,108.365,108.37,589800000.0
2008-08-21 16:08:00,108.36,108.37,108.33,108.33,372000000.0
2008-08-21 16:09:00,108.33,108.34,108.31,108.31,423500000.0
2008-08-21 16:10:00,108.31,108.32,108.275,108.305,607400000.0
2008-08-21 16:11:00,108.305,108.31,108.26,108.27,811100001.0
2008-08-21 16:12:00,108.27,108.3,108.255,108.255,416199999.0
2008-08-21 16:13:00,108.255,108.29,108.205,108.23,981100004.0
2008-08-21 16:14:00,108.225,108.26,108.21,108.215,526700000.0
2008-08-21 16:15:00,108.22,108.23,108.205,108.225,231900000.0
2008-08-21 16:16:00,108.22,108.235,108.205,108.23,371700000.0
2008-08-21 16:17:00,108.225,108.31,108.215,108.3,427700001.0
2008-08-21 16:18:00,108.31,108.37,108.305,108.37,469599999.0
2008-08-21 16:19:00,108.365,108.365,108.33,108.34,681700001.0
2008-08-21 16:20:00,108.34,108.37,108.34,108.36,273900000.0
2008-08-21 16:21:00,108.36,108.4,108.35,108.4,445200000.0
2008-08-21 16:22:00,108.4,108.43,108.4,108.41,584600002.0
2008-08-21 16:23:00,108.41,108.425,108.385,108.385,384100000.0
2008-08-21 16:24:00,108.385,108.39,108.34,108.36,605900000.0
2008-08-21 16:25:00,108.36,108.375,108.35,108.36,385800000.0
2008-08-21 16:26:00,108.36,108.38,108.36,108.375,304700000.0
2008-08-21 16:27:00,108.38,108.42,108.375,108.415,272400000.0
2008-08-21 16:28:00,108.415,108.42,108.37,108.38,667600000.0
2008-08-21 16:29:00,108.38,108.39,108.34,108.385,696300000.0
2008-08-21 16:30:00,108.385,108.39,108.35,108.36,346800000.0
2008-08-21 16:31:00,108.36,108.365,108.285,108.3,603599998.0
2008-08-21 16:32:00,108.3,108.35,108.3,108.34,192900000.0
2008-08-21 16:33:00,108.34,108.34,108.31,108.325,229400000.0
2008-08-21 16:34:00,108.325,108.39,108.325,108.37,350000000.0
2008-08-21 16:35:00,108.37,108.405,108.35,108.375,492399997.0
2008-08-21 16:36:00,108.38,108.41,108.36,108.39,372300000.0
2008-08-21 16:37:00,108.38,108.38,108.35,108.38,292600000.0
2008-08-21 16:38:00,108.38,108.43,108.38,108.425,789999996.0
2008-08-21 16:39:00,108.42,108.445,108.41,108.435,385400000.0
2008-08-21 16:40:00,108.43,108.48,108.43,108.445,400600000.0
2008-08-21 16:41:00,108.45,108.465,108.405,108.405,597600000.0
2008-08-21 16:42:00,108.41,108.43,108.38,108.4,752400002.0
2008-08-21 16:43:00,108.395,108.395,108.35,108.38,636999999.0
2008-08-21 16:44:00,108.37,108.39,108.345,108.375,451600000.0
2008-08-21 16:45:00,108.375,108.375,108.33,108.335,328800000.0
2008-08-21 16:46:00,108.335,108.34,108.3,108.305,486699999.0
2008-08-21 16:47:00,108.3,108.31,108.295,108.3,172600000.0
2008-08-21 16:48:00,108.3,108.33,108.275,108.32,397799999.0
2008-08-21 16:49:00,108.32,108.32,108.31,108.31,199600000.0
2008-08-21 16:50:00,108.315,108.325,108.22,108.24,993800009.0
2008-08-21 16:51:00,108.245,108.27,108.215,108.25,817700004.0
2008-08-21 16:52:00,108.255,108.28,108.235,108.27,372100000.0
2008-08-21 16:53:00,108.27,108.27,108.23,108.26,532400000.0
2008-08-21 16:54:00,108.26,108.27,108.24,108.24,465900002.0
2008-08-21 16:55:00,108.24,108.24,108.21,108.21,358100000.0
2008-08-21 16:56:00,108.215,108.22,108.18,108.2,238500000.0
2008-08-21 16:57:00,108.2,108.24,108.19,108.23,345299998.0
2008-08-21 16:58:00,108.23,108.28,108.23,108.26,540000000.0
2008-08-21 16:59:00,108.26,108.29,108.235,108.25,576300001.0
2008-08-21 17:00:00,108.255,108.27,108.235,108.235,548200000.0
2008-08-21 17:01:00,108.235,108.25,108.2,108.215,370999999.0
2008-08-21 17:02:00,108.215,108.215,108.135,108.15,1114199997.0
2008-08-21 17:03:00,108.15,108.215,108.145,108.205,290899999.0
2008-08-21 17:04:00,108.205,108.24,108.19,108.23,465700000.0
2008-08-21 17:05:00,108.23,108.24,108.19,108.205,404100000.0
2008-08-21 17:06:00,108.205,108.21,108.15,108.19,521999999.0
2008-08-21 17:07:00,108.19,108.19,108.16,108.18,166000000.0
2008-08-21 17:08:00,108.18,108.18,108.135,108.18,470499999.0
2008-08-21 17:09:00,108.18,108.18,108.165,108.165,230200000.0
2008-08-21 17:10:00,108.165,108.22,108.165,108.19,419300000.0
2008-08-21 17:11:00,108.185,108.23,108.185,108.195,521200000.0
2008-08-21 17:12:00,108.19,108.25,108.18,108.25,921900003.0
2008-08-21 17:13:00,108.25,108.25,108.22,108.235,385500000.0
2008-08-21 17:14:00,108.235,108.27,108.225,108.225,423300001.0
2008-08-21 17:15:00,108.225,108.235,108.21,108.23,342600000.0
2008-08-21 17:16:00,108.23,108.235,108.205,108.235,538500000.0
2008-08-21 17:17:00,108.235,108.26,108.23,108.26,240400000.0
2008-08-21 17:18:00,108.26,108.27,108.255,108.265,222400000.0
2008-08-21 17:19:00,108.265,108.27,108.255,108.255,289900000.0
2008-08-21 17:20:00,108.255,108.27,108.24,108.24,150000000.0
2008-08-21 17:21:00,108.24,108.285,108.24,108.28,218900000.0
2008-08-21 17:22:00,108.275,108.3,108.27,108.285,205200000.0
2008-08-21 17:23:00,108.285,108.315,108.28,108.305,235400000.0
2008-08-21 17:24:00,108.3,108.3,108.265,108.29,130300000.0
2008-08-21 17:25:00,108.29,108.315,108.29,108.3,338400000.0
2008-08-21 17:26:00,108.295,108.34,108.29,108.33,346200000.0
2008-08-21 17:27:00,108.325,108.375,108.325,108.37,330000000.0
2008-08-21 17:28:00,108.375,108.38,108.355,108.375,329000000.0
2008-08-21 17:29:00,108.375,108.39,108.36,108.37,307500000.0
2008-08-21 17:30:00,108.37,108.42,108.365,108.385,393600000.0
2008-08-21 17:31:00,108.385,108.385,108.34,108.35,282400000.0
2008-08-21 17:32:00,108.35,108.37,108.35,108.37,112400000.0
2008-08-21 17:33:00,108.37,108.37,108.335,108.335,207200000.0
2008-08-21 17:34:00,108.34,108.345,108.335,108.345,53700000.0
2008-08-21 17:35:00,108.345,108.345,108.33,108.33,349899999.0
2008-08-21 17:36:00,108.335,108.35,108.335,108.345,203200000.0
2008-08-21 17:37:00,108.35,108.35,108.305,108.315,343400000.0
2008-08-21 17:38:00,108.32,108.325,108.305,108.31,235100000.0
2008-08-21 17:39:00,108.315,108.345,108.315,108.33,431400000.0
2008-08-21 17:40:00,108.33,108.345,108.325,108.345,318100000.0
2008-08-21 17:41:00,108.35,108.36,108.34,108.355,154400000.0
2008-08-21 17:42:00,108.355,108.375,108.335,108.375,367500000.0
2008-08-21 17:43:00,108.375,108.42,108.365,108.415,260600000.0
2008-08-21 17:44:00,108.425,108.44,108.39,108.39,271499999.0
2008-08-21 17:45:00,108.39,108.425,108.37,108.39,712299999.0
2008-08-21 17:46:00,108.39,108.415,108.38,108.41,255200000.0
2008-08-21 17:47:00,108.41,108.41,108.37,108.37,252400000.0
2008-08-21 17:48:00,108.37,108.38,108.365,108.365,237100000.0
2008-08-21 17:49:00,108.365,108.37,108.34,108.345,460199998.0
2008-08-21 17:50:00,108.345,108.35,108.34,108.34,124900000.0
2008-08-21 17:51:00,108.34,108.34,108.325,108.325,125000000.0
2008-08-21 17:52:00,108.33,108.345,108.31,108.34,535100000.0
2008-08-21 17:53:00,108.34,108.385,108.34,108.37,368700000.0
2008-08-21 17:54:00,108.37,108.37,108.345,108.36,601900000.0
2008-08-21 17:55:00,108.355,108.375,108.35,108.375,243400000.0
2008-08-21 17:56:00,108.375,108.375,108.345,108.365,467699999.0
2008-08-21 17:57:00,108.37,108.38,108.36,108.375,280700000.0
2008-08-21 17:58:00,108.39,108.39,108.35,108.35,330400000.0
2008-08-21 17:59:00,108.35,108.39,108.35,108.36,265700000.0
2008-08-21 18:00:00,108.36,108.41,108.36,108.405,516500000.0
2008-08-21 18:01:00,108.41,108.425,108.4,108.41,349500000.0
2008-08-21 18:02:00,108.41,108.42,108.4,108.415,315500000.0
2008-08-21 18:03:00,108.415,108.45,108.415,108.425,417700000.0
2008-08-21 18:04:00,108.425,108.44,108.41,108.425,342500000.0
2008-08-21 18:05:00,108.425,108.445,108.425,108.43,212200000.0
2008-08-21 18:06:00,108.435,108.465,108.43,108.46,394200000.0
2008-08-21 18:07:00,108.47,108.47,108.44,108.44,152900000.0
2008-08-21 18:08:00,108.445,108.46,108.44,108.445,280900000.0
2008-08-21 18:09:00,108.445,108.475,108.43,108.46,358100000.0
2008-08-21 18:10:00,108.465,108.465,108.43,108.44,370900000.0
2008-08-21 18:11:00,108.44,108.44,108.405,108.41,729099997.0
2008-08-21 18:12:00,108.41,108.46,108.395,108.44,589099999.0
2008-08-21 18:13:00,108.435,108.435,108.41,108.415,314200000.0
2008-08-21 18:14:00,108.415,108.415,108.405,108.415,147200000.0
2008-08-21 18:15:00,108.415,108.43,108.41,108.41,344500000.0
2008-08-21 18:16:00,108.41,108.435,108.41,108.43,349200000.0
2008-08-21 18:17:00,108.43,108.435,108.425,108.43,282600000.0
2008-08-21 18:18:00,108.43,108.46,108.43,108.46,272400000.0
2008-08-21 18:19:00,108.46,108.48,108.45,108.47,271300000.0
2008-08-21 18:20:00,108.47,108.5,108.435,108.445,531399999.0
2008-08-21 18:21:00,108.445,108.465,108.44,108.465,203900000.0
2008-08-21 18:22:00,108.465,108.465,108.445,108.45,268900000.0
2008-08-21 18:23:00,108.45,108.455,108.44,108.45,130000000.0
2008-08-21 18:24:00,108.45,108.45,108.435,108.435,140500000.0
2008-08-21 18:25:00,108.435,108.435,108.4,108.41,242700000.0
2008-08-21 18:26:00,108.41,108.41,108.375,108.38,314700000.0
2008-08-21 18:27:00,108.385,108.385,108.385,108.385,247200000.0
2008-08-21 18:28:00,108.38,108.39,108.38,108.39,187200000.0
2008-08-21 18:29:00,108.385,108.4,108.385,108.4,280200000.0
2008-08-21 18:30:00,108.4,108.405,108.395,108.4,103600000.0
2008-08-21 18:31:00,108.4,108.41,108.395,108.41,59500000.0
2008-08-21 18:32:00,108.41,108.43,108.41,108.425,136800000.0
2008-08-21 18:33:00,108.42,108.425,108.41,108.41,56800000.0
2008-08-21 18:34:00,108.405,108.415,108.405,108.415,87300000.0
2008-08-21 18:35:00,108.415,108.445,108.415,108.43,295400000.0
2008-08-21 18:36:00,108.425,108.43,108.425,108.43,79500000.0
2008-08-21 18:37:00,108.425,108.44,108.425,108.435,41900000.0
2008-08-21 18:38:00,108.435,108.44,108.41,108.415,325400000.0
2008-08-21 18:39:00,108.41,108.41,108.395,108.4,305200000.0
2008-08-21 18:40:00,108.4,108.4,108.37,108.37,151400000.0
2008-08-21 18:41:00,108.37,108.39,108.37,108.39,166000000.0
2008-08-21 18:42:00,108.385,108.385,108.37,108.38,102500000.0
2008-08-21 18:43:00,108.38,108.38,108.365,108.38,127500000.0
2008-08-21 18:44:00,108.37,108.4,108.37,108.4,91600000.0
2008-08-21 18:45:00,108.4,108.4,108.4,108.4,1000000.0
2008-08-21 18:46:00,108.4,108.4,108.38,108.385,162800000.0
2008-08-21 18:47:00,108.385,108.395,108.385,108.39,304200000.0
2008-08-21 18:48:00,108.39,108.395,108.38,108.385,96600000.0
2008-08-21 18:49:00,108.385,108.405,108.385,108.4,291000000.0
2008-08-21 18:50:00,108.4,108.41,108.4,108.405,246000000.0
2008-08-21 18:51:00,108.405,108.41,108.4,108.41,126200000.0
2008-08-21 18:52:00,108.41,108.415,108.39,108.39,244600000.0
2008-08-21 18:53:00,108.39,108.39,108.39,108.39,36800000.0
2008-08-21 18:54:00,108.39,108.395,108.39,108.39,157700000.0
2008-08-21 18:55:00,108.39,108.4,108.39,108.4,132200000.0
2008-08-21 18:56:00,108.4,108.4,108.4,108.4,14100000.0
2008-08-21 18:57:00,108.405,108.42,108.4,108.4,149500000.0
2008-08-21 18:58:00,108.4,108.415,108.4,108.415,123100000.0
2008-08-21 18:59:00,108.415,108.45,108.415,108.445,189200000.0
2008-08-21 19:00:00,108.445,108.455,108.445,108.445,262900000.0
2008-08-21 19:01:00,108.445,108.45,108.425,108.435,282900000.0
2008-08-21 19:02:00,108.44,108.445,108.44,108.445,120200000.0
2008-08-21 19:03:00,108.45,108.455,108.425,108.435,424200000.0
2008-08-21 19:04:00,108.435,108.435,108.405,108.42,336900000.0
2008-08-21 19:05:00,108.415,108.42,108.41,108.42,330600000.0
2008-08-21 19:06:00,108.415,108.415,108.39,108.405,549900001.0
2008-08-21 19:07:00,108.405,108.41,108.4,108.405,403300000.0
2008-08-21 19:08:00,108.4,108.425,108.4,108.425,495700000.0
2008-08-21 19:09:00,108.43,108.46,108.43,108.455,358100000.0
2008-08-21 19:10:00,108.455,108.455,108.425,108.43,567400000.0
2008-08-21 19:11:00,108.43,108.435,108.42,108.435,214400000.0
2008-08-21 19:12:00,108.435,108.435,108.435,108.435,58400000.0
2008-08-21 19:13:00,108.435,108.48,108.435,108.47,399000000.0
2008-08-21 19:14:00,108.47,108.5,108.46,108.485,330900000.0
2008-08-21 19:15:00,108.48,108.505,108.475,108.495,562500000.0
2008-08-21 19:16:00,108.5,108.53,108.5,108.53,603100000.0
2008-08-21 19:17:00,108.53,108.54,108.52,108.54,554500000.0
2008-08-21 19:18:00,108.535,108.54,108.53,108.535,624200000.0
2008-08-21 19:19:00,108.535,108.565,108.535,108.555,604500000.0
2008-08-21 19:20:00,108.555,108.555,108.545,108.555,506900000.0
2008-08-21 19:21:00,108.555,108.555,108.535,108.535,474000000.0
2008-08-21 19:22:00,108.54,108.57,108.54,108.545,620200000.0
2008-08-21 19:23:00,108.545,108.56,108.535,108.55,361900000.0
2008-08-21 19:24:00,108.55,108.56,108.53,108.53,248000000.0
2008-08-21 19:25:00,108.53,108.53,108.515,108.52,305400000.0
2008-08-21 19:26:00,108.52,108.525,108.51,108.51,182400000.0
2008-08-21 19:27:00,108.51,108.51,108.475,108.48,361100000.0
2008-08-21 19:28:00,108.48,108.485,108.47,108.48,276000000.0
2008-08-21 19:29:00,108.48,108.49,108.48,108.485,318800000.0
2008-08-21 19:30:00,108.485,108.49,108.48,108.485,296100000.0
2008-08-21 19:31:00,108.485,108.485,108.465,108.47,175000000.0
2008-08-21 19:32:00,108.47,108.475,108.465,108.475,257100000.0
2008-08-21 19:33:00,108.48,108.48,108.465,108.465,101400000.0
2008-08-21 19:34:00,108.465,108.475,108.465,108.475,145000000.0
2008-08-21 19:35:00,108.47,108.47,108.465,108.47,159600000.0
2008-08-21 19:36:00,108.47,108.53,108.47,108.515,520800000.0
2008-08-21 19:37:00,108.52,108.53,108.515,108.53,376700000.0
2008-08-21 19:38:00,108.535,108.545,108.53,108.545,313900000.0
2008-08-21 19:39:00,108.545,108.545,108.535,108.545,303300000.0
2008-08-21 19:40:00,108.545,108.545,108.54,108.545,239000000.0
2008-08-21 19:41:00,108.545,108.545,108.53,108.54,200500000.0
2008-08-21 19:42:00,108.54,108.545,108.54,108.545,220300000.0
2008-08-21 19:43:00,108.545,108.545,108.53,108.53,412700000.0
2008-08-21 19:44:00,108.53,108.53,108.5,108.515,469000000.0
2008-08-21 19:45:00,108.515,108.515,108.5,108.5,274900000.0
2008-08-21 19:46:00,108.5,108.5,108.5,108.5,21500000.0
2008-08-21 19:47:00,108.5,108.51,108.5,108.51,145600000.0
2008-08-21 19:48:00,108.51,108.515,108.49,108.495,242800000.0
2008-08-21 19:49:00,108.5,108.505,108.485,108.49,238600000.0
2008-08-21 19:50:00,108.49,108.495,108.48,108.48,250800000.0
2008-08-21 19:51:00,108.48,108.49,108.465,108.47,361000000.0
2008-08-21 19:52:00,108.475,108.48,108.465,108.475,349800000.0
2008-08-21 19:53:00,108.47,108.48,108.44,108.465,473700000.0
2008-08-21 19:54:00,108.465,108.47,108.46,108.465,248700000.0
2008-08-21 19:55:00,108.465,108.47,108.45,108.45,219300000.0
2008-08-21 19:56:00,108.45,108.47,108.45,108.465,312200000.0
2008-08-21 19:57:00,108.465,108.485,108.465,108.485,203700000.0
2008-08-21 19:58:00,108.485,108.52,108.485,108.515,276600000.0
2008-08-21 19:59:00,108.515,108.515,108.505,108.51,121900000.0
2008-08-21 20:00:00,108.51,108.52,108.48,108.515,314900000.0
2008-08-21 20:01:00,108.515,108.535,108.515,108.53,226500000.0
2008-08-21 20:02:00,108.53,108.53,108.505,108.525,268200002.0
2008-08-21 20:03:00,108.525,108.53,108.51,108.53,130200000.0
2008-08-21 20:04:00,108.53,108.54,108.525,108.54,241900000.0
2008-08-21 20:05:00,108.54,108.54,108.505,108.53,371700000.0
2008-08-21 20:06:00,108.53,108.535,108.525,108.53,211800000.0
2008-08-21 20:07:00,108.53,108.535,108.525,108.53,179200000.0
2008-08-21 20:08:00,108.53,108.53,108.525,108.53,70600000.0
2008-08-21 20:09:00,108.53,108.53,108.5,108.515,285600000.0
2008-08-21 20:10:00,108.515,108.515,108.515,108.515,226800000.0
2008-08-21 20:11:00,108.515,108.555,108.51,108.55,532100000.0
2008-08-21 20:12:00,108.55,108.565,108.55,108.55,452100000.0
2008-08-21 20:13:00,108.545,108.575,108.545,108.56,276800000.0
2008-08-21 20:14:00,108.56,108.6,108.56,108.575,677000000.0
2008-08-21 20:15:00,108.58,108.595,108.565,108.58,485800000.0
2008-08-21 20:16:00,108.58,108.58,108.56,108.575,254200000.0
2008-08-21 20:17:00,108.58,108.61,108.57,108.585,396900000.0
2008-08-21 20:18:00,108.585,108.585,108.55,108.56,315599998.0
2008-08-21 20:19:00,108.56,108.58,108.56,108.565,338400000.0
2008-08-21 20:20:00,108.565,108.575,108.55,108.56,379400000.0
2008-08-21 20:21:00,108.56,108.56,108.54,108.56,289900000.0
2008-08-21 20:22:00,108.56,108.56,108.545,108.545,154300000.0
2008-08-21 20:23:00,108.545,108.55,108.53,108.535,226000001.0
2008-08-21 20:24:00,108.535,108.56,108.535,108.545,287300000.0
2008-08-21 20:25:00,108.545,108.56,108.54,108.555,265500000.0
2008-08-21 20:26:00,108.555,108.57,108.545,108.57,278300000.0
2008-08-21 20:27:00,108.57,108.58,108.57,108.575,180600000.0
2008-08-21 20:28:00,108.575,108.575,108.545,108.565,486400000.0
2008-08-21 20:29:00,108.565,108.565,108.55,108.555,183000000.0
2008-08-21 20:30:00,108.56,108.59,108.56,108.565,273200000.0
2008-08-21 20:31:00,108.565,108.575,108.565,108.57,161300000.0
2008-08-21 20:32:00,108.575,108.6,108.57,108.595,463800000.0
2008-08-21 20:33:00,108.595,108.64,108.595,108.635,487800000.0
2008-08-21 20:34:00,108.635,108.665,108.63,108.64,729000000.0
2008-08-21 20:35:00,108.64,108.67,108.635,108.665,504900000.0
2008-08-21 20:36:00,108.665,108.67,108.655,108.67,425200000.0
2008-08-21 20:37:00,108.675,108.72,108.675,108.7,519100000.0
2008-08-21 20:38:00,108.69,108.71,108.69,108.7,125600000.0
2008-08-21 20:39:00,108.7,108.71,108.69,108.7,274000000.0
2008-08-21 20:40:00,108.695,108.695,108.68,108.685,245000000.0
2008-08-21 20:41:00,108.685,108.69,108.675,108.675,200200000.0
2008-08-21 20:42:00,108.675,108.69,108.665,108.67,454800000.0
2008-08-21 20:43:00,108.67,108.685,108.67,108.685,215500000.0
2008-08-21 20:44:00,108.685,108.7,108.66,108.68,356600000.0
2008-08-21 20:45:00,108.68,108.69,108.665,108.69,322900000.0
2008-08-21 20:46:00,108.69,108.72,108.685,108.695,479000000.0
2008-08-21 20:47:00,108.695,108.7,108.69,108.695,278000000.0
2008-08-21 20:48:00,108.69,108.7,108.675,108.675,361700000.0
2008-08-21 20:49:00,108.675,108.675,108.65,108.66,469200000.0
2008-08-21 20:50:00,108.66,108.67,108.65,108.655,283400000.0
2008-08-21 20:51:00,108.65,108.68,108.645,108.675,456600000.0
2008-08-21 20:52:00,108.685,108.685,108.68,108.68,181300000.0
2008-08-21 20:53:00,108.68,108.68,108.675,108.675,168000000.0
2008-08-21 20:54:00,108.675,108.685,108.675,108.685,239300000.0
2008-08-21 20:55:00,108.685,108.69,108.65,108.66,495000000.0
2008-08-21 20:56:00,108.66,108.69,108.66,108.67,348300000.0
2008-08-21 20:57:00,108.675,108.675,108.66,108.66,93500000.0
2008-08-21 20:58:00,108.66,108.67,108.66,108.67,148400000.0
2008-08-21 20:59:00,108.67,108.67,108.62,108.625,505400000.0
2008-08-21 21:00:00,108.63,108.66,108.625,108.64,390300000.0
2008-08-21 21:01:00,108.635,108.66,108.635,108.64,259100000.0
2008-08-21 21:02:00,108.64,108.64,108.635,108.64,106600000.0
2008-08-21 21:03:00,108.64,108.64,108.61,108.635,280500000.0
2008-08-21 21:04:00,108.64,108.655,108.615,108.615,381200000.0
2008-08-21 21:05:00,108.615,108.615,108.61,108.61,56600000.0
2008-08-21 21:06:00,108.61,108.62,108.61,108.62,72000000.0
2008-08-21 21:07:00,108.62,108.62,108.59,108.59,139700000.0
2008-08-21 21:08:00,108.59,108.59,108.58,108.585,180300000.0
2008-08-21 21:09:00,108.58,108.585,108.565,108.575,294600000.0
2008-08-21 21:10:00,108.58,108.6,108.58,108.585,206200000.0
2008-08-21 21:11:00,108.58,108.58,108.575,108.575,94400000.0
2008-08-21 21:12:00,108.575,108.58,108.57,108.575,108200000.0
2008-08-21 21:13:00,108.58,108.61,108.575,108.585,207000000.0
2008-08-21 21:14:00,108.59,108.61,108.58,108.58,177200000.0
2008-08-21 21:15:00,108.58,108.59,108.58,108.59,130400000.0
2008-08-21 21:16:00,108.59,108.59,108.57,108.57,191700000.0
2008-08-21 21:17:00,108.57,108.6,108.57,108.59,121000000.0
2008-08-21 21:18:00,108.59,108.595,108.575,108.575,184400000.0
2008-08-21 21:19:00,108.575,108.575,108.57,108.57,57700000.0
2008-08-21 21:20:00,108.57,108.575,108.555,108.57,239900000.0
2008-08-21 21:21:00,108.57,108.575,108.57,108.57,59700000.0
2008-08-21 21:22:00,108.57,108.57,108.56,108.565,37900000.0
2008-08-21 21:23:00,108.57,108.585,108.565,108.565,140900000.0
2008-08-21 21:24:00,108.565,108.57,108.565,108.565,56700000.0
2008-08-21 21:25:00,108.57,108.575,108.56,108.565,92500000.0
2008-08-21 21:26:00,108.565,108.58,108.56,108.56,72000000.0
2008-08-21 21:27:00,108.56,108.57,108.54,108.54,149500000.0
2008-08-21 21:28:00,108.54,108.54,108.53,108.54,292200000.0
2008-08-21 21:29:00,108.545,108.555,108.545,108.545,89200000.0
2008-08-21 21:30:00,108.55,108.55,108.51,108.52,197700000.0
2008-08-21 21:31:00,108.52,108.525,108.48,108.49,409500000.0
2008-08-21 21:32:00,108.495,108.5,108.48,108.495,149100000.0
2008-08-21 21:33:00,108.49,108.5,108.49,108.495,74800000.0
2008-08-21 21:34:00,108.495,108.52,108.495,108.52,134100000.0
2008-08-21 21:35:00,108.52,108.525,108.5,108.5,88800000.0
2008-08-21 21:36:00,108.5,108.5,108.5,108.5,30300000.0
2008-08-21 21:37:00,108.5,108.51,108.495,108.495,228700000.0
2008-08-21 21:38:00,108.5,108.51,108.5,108.51,61600000.0
2008-08-21 21:39:00,108.51,108.52,108.495,108.505,420200000.0
2008-08-21 21:40:00,108.505,108.515,108.505,108.51,144500000.0
2008-08-21 21:41:00,108.51,108.52,108.505,108.515,206500000.0
2008-08-21 21:42:00,108.515,108.515,108.505,108.515,269000000.0
2008-08-21 21:43:00,108.51,108.535,108.505,108.515,291100000.0
2008-08-21 21:44:00,108.515,108.515,108.505,108.515,151700000.0
2008-08-21 21:45:00,108.515,108.52,108.505,108.51,199600000.0
2008-08-21 21:46:00,108.51,108.51,108.505,108.505,173600000.0
2008-08-21 21:47:00,108.51,108.51,108.485,108.49,286200000.0
2008-08-21 21:48:00,108.49,108.49,108.485,108.485,106500000.0
2008-08-21 21:49:00,108.48,108.535,108.48,108.535,301700000.0
2008-08-21 21:50:00,108.535,108.54,108.535,108.535,79000000.0
2008-08-21 21:51:00,108.535,108.54,108.535,108.535,66700000.0
2008-08-21 21:52:00,108.535,108.535,108.495,108.495,321600001.0
2008-08-21 21:53:00,108.495,108.56,108.495,108.56,275800000.0
2008-08-21 21:54:00,108.56,108.56,108.54,108.545,204300000.0
2008-08-21 21:55:00,108.55,108.565,108.55,108.555,200800000.0
2008-08-21 21:56:00,108.555,108.555,108.535,108.54,132300000.0
2008-08-21 21:57:00,108.54,108.54,108.53,108.53,134800000.0
2008-08-21 21:58:00,108.53,108.53,108.52,108.52,129400000.0
2008-08-21 21:59:00,108.525,108.545,108.515,108.54,305900000.0
2008-08-21 22:00:00,108.54,108.54,108.525,108.53,161200000.0
2008-08-21 22:01:00,108.53,108.535,108.53,108.53,67000000.0
2008-08-21 22:02:00,108.53,108.53,108.52,108.52,50000000.0
2008-08-21 22:03:00,108.525,108.53,108.52,108.525,111600000.0
2008-08-21 22:04:00,108.52,108.52,108.505,108.51,138400000.0
2008-08-21 22:05:00,108.515,108.52,108.51,108.51,111600000.0
2008-08-21 22:06:00,108.505,108.52,108.48,108.48,122900000.0
2008-08-21 22:07:00,108.475,108.495,108.455,108.475,464900000.0
2008-08-21 22:08:00,108.475,108.48,108.47,108.475,159700000.0
2008-08-21 22:09:00,108.475,108.475,108.415,108.425,288500000.0
2008-08-21 22:10:00,108.425,108.445,108.425,108.44,74100000.0
2008-08-21 22:11:00,108.445,108.455,108.445,108.445,144300000.0
2008-08-21 22:12:00,108.445,108.45,108.43,108.435,89300000.0
2008-08-21 22:13:00,108.445,108.445,108.435,108.445,108200000.0
2008-08-21 22:14:00,108.445,108.445,108.44,108.44,10400000.0
2008-08-21 22:15:00,108.445,108.45,108.445,108.445,62200000.0
2008-08-21 22:16:00,108.445,108.45,108.44,108.445,112800000.0
2008-08-21 22:17:00,108.445,108.45,108.425,108.425,111200000.0
2008-08-21 22:18:00,108.425,108.425,108.415,108.42,156800000.0
2008-08-21 22:19:00,108.425,108.425,108.42,108.425,92500000.0
2008-08-21 22:20:00,108.425,108.425,108.425,108.425,18000000.0
2008-08-21 22:21:00,108.425,108.43,108.425,108.43,18000000.0
2008-08-21 22:22:00,108.44,108.445,108.44,108.44,27400000.0
2008-08-21 22:23:00,108.44,108.44,108.41,108.415,237200000.0
2008-08-21 22:24:00,108.42,108.42,108.4,108.415,216700000.0
2008-08-21 22:25:00,108.415,108.43,108.41,108.41,176500000.0
2008-08-21 22:26:00,108.41,108.425,108.41,108.425,46700000.0
2008-08-21 22:27:00,108.425,108.475,108.42,108.435,267900000.0
2008-08-21 22:28:00,108.435,108.45,108.425,108.44,107600000.0
2008-08-21 22:29:00,108.44,108.44,108.425,108.43,95800000.0
2008-08-21 22:30:00,108.43,108.435,108.43,108.43,37900000.0
2008-08-21 22:31:00,108.43,108.435,108.415,108.425,138900000.0
2008-08-21 22:32:00,108.43,108.435,108.425,108.425,68200000.0
2008-08-21 22:33:00,108.43,108.435,108.43,108.435,24400000.0
2008-08-21 22:34:00,108.445,108.455,108.43,108.435,318700000.0
2008-08-21 22:35:00,108.43,108.435,108.43,108.43,64200000.0
2008-08-21 22:36:00,108.435,108.46,108.435,108.46,202100000.0
2008-08-21 22:37:00,108.46,108.475,108.455,108.47,432800000.0
2008-08-21 22:38:00,108.46,108.47,108.45,108.465,590300001.0
2008-08-21 22:39:00,108.47,108.47,108.46,108.47,150600000.0
2008-08-21 22:40:00,108.47,108.47,108.46,108.465,137099999.0
2008-08-21 22:41:00,108.47,108.47,108.455,108.47,80600000.0
2008-08-21 22:42:00,108.475,108.475,108.45,108.46,422499999.0
2008-08-21 22:43:00,108.47,108.47,108.465,108.47,82600000.0
2008-08-21 22:44:00,108.47,108.485,108.47,108.47,176900000.0
2008-08-21 22:45:00,108.475,108.51,108.425,108.425,297000000.0
2008-08-21 22:46:00,108.435,108.49,108.435,108.46,316300000.0
2008-08-21 22:47:00,108.475,108.49,108.46,108.475,185000000.0
2008-08-21 22:48:00,108.475,108.475,108.46,108.46,38000000.0
2008-08-21 22:49:00,108.465,108.48,108.465,108.465,95300000.0
2008-08-21 22:50:00,108.465,108.475,108.46,108.465,81400000.0
2008-08-21 22:51:00,108.47,108.475,108.47,108.47,29300000.0
2008-08-21 22:52:00,108.47,108.47,108.47,108.47,9300000.0
2008-08-21 22:53:00,108.475,108.475,108.445,108.445,73200000.0
2008-08-21 22:54:00,108.45,108.485,108.45,108.465,68500000.0
2008-08-21 22:55:00,108.465,108.465,108.46,108.46,15500000.0
2008-08-21 22:56:00,108.465,108.48,108.46,108.46,104600000.0
2008-08-21 22:57:00,108.465,108.465,108.45,108.455,33300000.0
2008-08-21 22:58:00,108.45,108.46,108.43,108.435,151800000.0
2008-08-21 22:59:00,108.445,108.445,108.42,108.42,97500000.0
2008-08-21 23:00:00,108.425,108.425,108.4,108.4,26400000.0
2008-08-21 23:01:00,108.41,108.41,108.375,108.38,46500000.0
2008-08-21 23:02:00,108.385,108.385,108.365,108.365,21800000.0
2008-08-21 23:03:00,108.365,108.365,108.365,108.365,48600000.0
2008-08-21 23:05:00,108.365,108.365,108.365,108.365,8100000.0
2008-08-21 23:06:00,108.365,108.365,108.355,108.355,175200000.0
2008-08-21 23:07:00,108.35,108.35,108.35,108.35,1000000.0
2008-08-21 23:08:00,108.335,108.365,108.325,108.355,44200000.0
2008-08-21 23:09:00,108.355,108.36,108.355,108.36,20700000.0
2008-08-21 23:10:00,108.365,108.37,108.365,108.37,7800000.0
2008-08-21 23:11:00,108.37,108.375,108.37,108.375,16200000.0
2008-08-21 23:12:00,108.375,108.41,108.375,108.4,54900000.0
2008-08-21 23:13:00,108.395,108.41,108.37,108.38,92500000.0
2008-08-21 23:14:00,108.385,108.385,108.375,108.375,32900000.0
2008-08-21 23:15:00,108.375,108.39,108.375,108.39,38900000.0
2008-08-21 23:16:00,108.395,108.415,108.39,108.415,140900000.0
2008-08-21 23:17:00,108.42,108.42,108.41,108.41,87100000.0
2008-08-21 23:18:00,108.41,108.435,108.405,108.405,110700000.0
2008-08-21 23:19:00,108.405,108.405,108.385,108.385,99500000.0
2008-08-21 23:20:00,108.385,108.39,108.385,108.39,23000000.0
2008-08-21 23:21:00,108.39,108.4,108.39,108.4,31700000.0
2008-08-21 23:22:00,108.405,108.405,108.39,108.395,60800000.0
2008-08-21 23:23:00,108.395,108.395,108.39,108.39,53000000.0
2008-08-21 23:24:00,108.39,108.39,108.39,108.39,32200000.0
2008-08-21 23:25:00,108.39,108.39,108.385,108.385,25400000.0
2008-08-21 23:26:00,108.385,108.385,108.385,108.385,2400000.0
2008-08-21 23:27:00,108.39,108.4,108.39,108.4,52500000.0
2008-08-21 23:28:00,108.4,108.425,108.4,108.425,55300000.0
2008-08-21 23:29:00,108.425,108.425,108.42,108.42,33800000.0
2008-08-21 23:30:00,108.42,108.42,108.42,108.42,12400000.0
2008-08-21 23:31:00,108.42,108.43,108.42,108.43,32000000.0
2008-08-21 23:32:00,108.43,108.43,108.43,108.43,15900000.0
2008-08-21 23:33:00,108.42,108.43,108.415,108.43,27300000.0
2008-08-21 23:34:00,108.43,108.43,108.415,108.42,64300000.0
2008-08-21 23:35:00,108.42,108.43,108.42,108.43,11000000.0
2008-08-21 23:36:00,108.43,108.43,108.42,108.42,69800000.0
2008-08-21 23:37:00,108.42,108.43,108.42,108.42,122000000.0
2008-08-21 23:38:00,108.42,108.43,108.42,108.42,59500000.0
2008-08-21 23:39:00,108.42,108.43,108.42,108.43,46000000.0
2008-08-21 23:40:00,108.43,108.43,108.42,108.43,114100000.0
2008-08-21 23:41:00,108.43,108.43,108.43,108.43,26400000.0
2008-08-21 23:42:00,108.44,108.44,108.43,108.43,113000000.0
2008-08-21 23:43:00,108.43,108.43,108.41,108.41,89399999.0
2008-08-21 23:44:00,108.41,108.42,108.405,108.41,25200000.0
2008-08-21 23:45:00,108.41,108.41,108.41,108.41,1000000.0
2008-08-21 23:46:00,108.405,108.405,108.405,108.405,4700000.0
2008-08-21 23:47:00,108.41,108.425,108.41,108.425,126399999.0
2008-08-21 23:48:00,108.43,108.455,108.43,108.45,373600000.0
2008-08-21 23:49:00,108.45,108.46,108.45,108.46,75100000.0
2008-08-21 23:50:00,108.455,108.455,108.455,108.455,6600000.0
2008-08-21 23:51:00,108.45,108.455,108.45,108.45,134199998.0
2008-08-21 23:52:00,108.46,108.48,108.44,108.45,518000001.0
2008-08-21 23:53:00,108.45,108.46,108.45,108.46,175300000.0
2008-08-21 23:54:00,108.46,108.46,108.45,108.45,154599999.0
2008-08-21 23:55:00,108.45,108.455,108.45,108.455,139100002.0
2008-08-21 23:56:00,108.46,108.46,108.46,108.46,84500000.0
2008-08-21 23:57:00,108.46,108.47,108.46,108.47,227000001.0
2008-08-21 23:58:00,108.47,108.47,108.465,108.47,271099992.0
2008-08-21 23:59:00,108.47,108.47,108.465,108.47,100700001.0
2008-08-22 00:00:00,108.47,108.48,108.47,108.48,143400000.0
2008-08-22 00:01:00,108.47,108.48,108.47,108.48,219399999.0
2008-08-22 00:02:00,108.475,108.475,108.475,108.475,8000000.0
2008-08-22 00:03:00,108.475,108.475,108.43,108.45,335900000.0
2008-08-22 00:04:00,108.45,108.45,108.45,108.45,39300000.0
2008-08-22 00:05:00,108.44,108.455,108.43,108.455,161500000.0
2008-08-22 00:06:00,108.46,108.49,108.46,108.49,65700000.0
2008-08-22 00:07:00,108.5,108.5,108.47,108.47,51400000.0
2008-08-22 00:08:00,108.47,108.5,108.47,108.48,351000003.0
2008-08-22 00:09:00,108.47,108.47,108.45,108.45,507500003.0
2008-08-22 00:10:00,108.45,108.455,108.45,108.45,163700005.0
2008-08-22 00:11:00,108.45,108.45,108.45,108.45,126500002.0
2008-08-22 00:12:00,108.45,108.45,108.45,108.45,116699996.0
2008-08-22 00:13:00,108.45,108.45,108.45,108.45,105199999.0
2008-08-22 00:14:00,108.45,108.46,108.45,108.46,52700001.0
2008-08-22 00:15:00,108.46,108.46,108.46,108.46,156899999.0
2008-08-22 00:16:00,108.46,108.46,108.46,108.46,91100000.0
2008-08-22 00:18:00,108.45,108.47,108.45,108.47,159799999.0
2008-08-22 00:19:00,108.47,108.48,108.46,108.46,385100002.0
2008-08-22 00:20:00,108.46,108.47,108.46,108.46,398699999.0
2008-08-22 00:21:00,108.46,108.47,108.46,108.465,74100000.0
2008-08-22 00:22:00,108.47,108.47,108.47,108.47,14000000.0
2008-08-22 00:23:00,108.47,108.47,108.46,108.47,51300000.0
2008-08-22 00:24:00,108.47,108.47,108.465,108.47,65700000.0
2008-08-22 00:25:00,108.47,108.47,108.46,108.47,55000000.0
2008-08-22 00:26:00,108.47,108.47,108.455,108.455,21000000.0
2008-08-22 00:27:00,108.46,108.465,108.445,108.45,371200003.0
2008-08-22 00:28:00,108.45,108.46,108.45,108.45,289099998.0
2008-08-22 00:29:00,108.465,108.465,108.45,108.46,346300001.0
2008-08-22 00:30:00,108.46,108.46,108.45,108.46,157600001.0
2008-08-22 00:31:00,108.46,108.47,108.46,108.47,206800001.0
2008-08-22 00:32:00,108.47,108.5,108.47,108.49,478900001.0
2008-08-22 00:33:00,108.49,108.53,108.49,108.53,651400005.0
2008-08-22 00:34:00,108.53,108.53,108.51,108.51,527000003.0
2008-08-22 00:35:00,108.51,108.51,108.48,108.495,468399999.0
2008-08-22 00:36:00,108.495,108.53,108.495,108.53,434699996.0
2008-08-22 00:37:00,108.53,108.53,108.52,108.52,205200003.0
2008-08-22 00:38:00,108.52,108.55,108.52,108.53,364900000.0
2008-08-22 00:39:00,108.54,108.54,108.53,108.53,176700000.0
2008-08-22 00:40:00,108.53,108.54,108.525,108.53,241300000.0
2008-08-22 00:41:00,108.53,108.55,108.53,108.53,447299998.0
2008-08-22 00:42:00,108.53,108.54,108.53,108.54,659400000.0
2008-08-22 00:43:00,108.535,108.54,108.53,108.54,143600001.0
2008-08-22 00:44:00,108.54,108.54,108.53,108.54,69300000.0
2008-08-22 00:45:00,108.54,108.54,108.52,108.53,197499999.0
2008-08-22 00:46:00,108.525,108.53,108.51,108.53,266900000.0
2008-08-22 00:47:00,108.53,108.53,108.52,108.52,384800000.0
2008-08-22 00:48:00,108.52,108.52,108.51,108.51,96000000.0
2008-08-22 00:49:00,108.51,108.51,108.51,108.51,70200000.0
2008-08-22 00:50:00,108.505,108.51,108.505,108.51,43500000.0
2008-08-22 00:51:00,108.5,108.5,108.47,108.47,377499999.0
2008-08-22 00:52:00,108.47,108.48,108.47,108.48,132999999.0
2008-08-22 00:53:00,108.48,108.48,108.465,108.465,335900001.0
2008-08-22 00:54:00,108.47,108.485,108.47,108.48,727100001.0
2008-08-22 00:55:00,108.48,108.49,108.48,108.485,160700000.0
2008-08-22 00:56:00,108.49,108.495,108.49,108.495,198700000.0
2008-08-22 00:57:00,108.49,108.51,108.49,108.51,346600001.0
2008-08-22 00:58:00,108.505,108.51,108.49,108.49,438799996.0
2008-08-22 00:59:00,108.49,108.525,108.49,108.52,324499999.0
2008-08-22 01:00:00,108.52,108.53,108.52,108.53,235099998.0
2008-08-22 01:01:00,108.52,108.52,108.51,108.51,360200003.0
2008-08-22 01:02:00,108.5,108.51,108.49,108.5,316899998.0
2008-08-22 01:03:00,108.5,108.5,108.47,108.48,558100002.0
2008-08-22 01:04:00,108.49,108.49,108.48,108.48,55100000.0
2008-08-22 01:05:00,108.48,108.51,108.48,108.51,221800000.0
2008-08-22 01:06:00,108.51,108.54,108.51,108.52,412900000.0
2008-08-22 01:07:00,108.52,108.54,108.52,108.54,411800005.0
2008-08-22 01:08:00,108.54,108.54,108.52,108.53,262500001.0
2008-08-22 01:09:00,108.53,108.54,108.53,108.54,372100000.0
2008-08-22 01:10:00,108.54,108.54,108.53,108.53,112800000.0
2008-08-22 01:11:00,108.53,108.53,108.53,108.53,109799999.0
2008-08-22 01:12:00,108.53,108.53,108.51,108.51,633299995.0
2008-08-22 01:13:00,108.51,108.53,108.51,108.52,501400001.0
2008-08-22 01:14:00,108.53,108.53,108.51,108.52,50200001.0
2008-08-22 01:15:00,108.52,108.52,108.51,108.52,178699998.0
2008-08-22 01:16:00,108.52,108.52,108.51,108.51,194300001.0
2008-08-22 01:17:00,108.51,108.51,108.51,108.51,50700000.0
2008-08-22 01:18:00,108.51,108.53,108.51,108.53,352799999.0
2008-08-22 01:19:00,108.53,108.53,108.51,108.53,75800000.0
2008-08-22 01:20:00,108.53,108.53,108.515,108.53,23500000.0
2008-08-22 01:21:00,108.53,108.53,108.53,108.53,2000000.0
2008-08-22 01:22:00,108.53,108.53,108.51,108.51,273399999.0
2008-08-22 01:23:00,108.51,108.51,108.48,108.48,1105900005.0
2008-08-22 01:24:00,108.485,108.49,108.48,108.49,171499999.0
2008-08-22 01:25:00,108.49,108.5,108.47,108.49,508799998.0
2008-08-22 01:26:00,108.49,108.49,108.48,108.48,409899998.0
2008-08-22 01:27:00,108.48,108.49,108.48,108.49,162900000.0
2008-08-22 01:28:00,108.49,108.5,108.48,108.49,182600002.0
2008-08-22 01:29:00,108.48,108.48,108.48,108.48,147900003.0
2008-08-22 01:30:00,108.48,108.48,108.48,108.48,76600001.0
2008-08-22 01:31:00,108.48,108.48,108.48,108.48,70800000.0
2008-08-22 01:32:00,108.48,108.49,108.48,108.49,223299999.0
2008-08-22 01:33:00,108.49,108.49,108.48,108.49,459399997.0
2008-08-22 01:34:00,108.49,108.49,108.49,108.49,66400000.0
2008-08-22 01:35:00,108.49,108.51,108.49,108.5,632700002.0
2008-08-22 01:36:00,108.5,108.5,108.48,108.49,902499995.0
2008-08-22 01:37:00,108.49,108.49,108.48,108.48,117900000.0
2008-08-22 01:38:00,108.48,108.48,108.48,108.48,256400001.0
2008-08-22 01:39:00,108.48,108.49,108.48,108.48,234800002.0
2008-08-22 01:40:00,108.48,108.48,108.48,108.48,283500005.0
2008-08-22 01:41:00,108.48,108.48,108.48,108.48,368400001.0
2008-08-22 01:42:00,108.48,108.5,108.47,108.5,1078099990.0
2008-08-22 01:43:00,108.5,108.5,108.5,108.5,59200000.0
2008-08-22 01:44:00,108.505,108.505,108.495,108.5,47200000.0
2008-08-22 01:45:00,108.495,108.5,108.49,108.49,184499999.0
2008-08-22 01:46:00,108.485,108.485,108.48,108.48,182600002.0
2008-08-22 01:47:00,108.48,108.485,108.475,108.48,178300001.0
2008-08-22 01:48:00,108.48,108.5,108.48,108.48,1241800004.0
2008-08-22 01:49:00,108.48,108.48,108.465,108.47,564400005.0
2008-08-22 01:50:00,108.47,108.48,108.45,108.46,376022085.0
2008-08-22 01:51:00,108.46,108.47,108.46,108.47,60199999.0
2008-08-22 01:52:00,108.47,108.47,108.46,108.47,114299999.0
2008-08-22 01:53:00,108.47,108.47,108.465,108.465,29100000.0
2008-08-22 01:54:00,108.46,108.47,108.46,108.47,212700001.0
2008-08-22 01:55:00,108.47,108.47,108.46,108.46,496100001.0
2008-08-22 01:56:00,108.46,108.46,108.435,108.435,1029500000.0
2008-08-22 01:57:00,108.43,108.44,108.43,108.43,653000001.0
2008-08-22 01:58:00,108.44,108.45,108.43,108.44,466200003.0
2008-08-22 01:59:00,108.44,108.44,108.425,108.44,611400002.0
2008-08-22 02:00:00,108.44,108.48,108.44,108.47,905500003.0
2008-08-22 02:01:00,108.47,108.48,108.46,108.475,378900000.0
2008-08-22 02:02:00,108.47,108.5,108.47,108.495,1580900009.0
2008-08-22 02:03:00,108.49,108.52,108.49,108.52,953700000.0
2008-08-22 02:04:00,108.52,108.52,108.49,108.51,726900002.0
2008-08-22 02:05:00,108.52,108.52,108.505,108.52,1014200003.0
2008-08-22 02:06:00,108.52,108.54,108.51,108.54,731199998.0
2008-08-22 02:07:00,108.54,108.55,108.52,108.54,957399999.0
2008-08-22 02:08:00,108.54,108.54,108.53,108.54,828300009.0
2008-08-22 02:09:00,108.54,108.55,108.54,108.55,1053000006.0
2008-08-22 02:10:00,108.55,108.56,108.54,108.54,1150800000.0
2008-08-22 02:11:00,108.54,108.55,108.54,108.545,1296300003.0
2008-08-22 02:12:00,108.55,108.55,108.54,108.545,676800003.0
2008-08-22 02:13:00,108.55,108.55,108.55,108.55,174100002.0
2008-08-22 02:14:00,108.55,108.56,108.545,108.56,566000005.0
2008-08-22 02:15:00,108.565,108.565,108.555,108.56,190700004.0
2008-08-22 02:16:00,108.56,108.56,108.55,108.56,286499997.0
2008-08-22 02:17:00,108.55,108.56,108.545,108.56,619100002.0
2008-08-22 02:18:00,108.555,108.56,108.53,108.53,449100000.0
2008-08-22 02:19:00,108.525,108.54,108.51,108.54,722400000.0
2008-08-22 02:20:00,108.54,108.54,108.525,108.53,812499999.0
2008-08-22 02:21:00,108.53,108.56,108.525,108.56,546000001.0
2008-08-22 02:22:00,108.56,108.56,108.54,108.54,375899999.0
2008-08-22 02:23:00,108.54,108.56,108.535,108.555,567900000.0
2008-08-22 02:24:00,108.555,108.56,108.55,108.555,481900005.0
2008-08-22 02:25:00,108.56,108.56,108.53,108.53,902199995.0
2008-08-22 02:26:00,108.54,108.54,108.525,108.53,460999998.0
2008-08-22 02:27:00,108.54,108.55,108.535,108.54,1455500015.0
2008-08-22 02:28:00,108.54,108.56,108.54,108.56,477199998.0
2008-08-22 02:29:00,108.56,108.58,108.555,108.58,1033099998.0
2008-08-22 02:30:00,108.58,108.61,108.58,108.6,1422599998.0
2008-08-22 02:31:00,108.6,108.61,108.59,108.6,656499998.0
2008-08-22 02:32:00,108.6,108.64,108.595,108.63,701900000.0
2008-08-22 02:33:00,108.64,108.65,108.625,108.645,485600000.0
2008-08-22 02:34:00,108.65,108.65,108.63,108.63,1333599999.0
2008-08-22 02:35:00,108.63,108.64,108.62,108.64,1157100004.0
2008-08-22 02:36:00,108.64,108.65,108.64,108.64,375200000.0
2008-08-22 02:37:00,108.64,108.65,108.63,108.64,1238200005.0
2008-08-22 02:38:00,108.64,108.67,108.64,108.66,862500006.0
2008-08-22 02:39:00,108.66,108.68,108.645,108.67,1368700001.0
2008-08-22 02:40:00,108.67,108.67,108.65,108.65,582699998.0
2008-08-22 02:41:00,108.65,108.66,108.65,108.65,773900001.0
2008-08-22 02:42:00,108.65,108.65,108.635,108.64,401100000.0
2008-08-22 02:43:00,108.64,108.64,108.63,108.63,925199992.0
2008-08-22 02:44:00,108.63,108.65,108.63,108.64,906499994.0
2008-08-22 02:45:00,108.64,108.65,108.63,108.64,1082700000.0
2008-08-22 02:46:00,108.635,108.64,108.63,108.635,1071500004.0
2008-08-22 02:47:00,108.635,108.65,108.635,108.64,921099992.0
2008-08-22 02:48:00,108.64,108.65,108.64,108.64,173499999.0
2008-08-22 02:49:00,108.64,108.65,108.625,108.63,1206699999.0
2008-08-22 02:50:00,108.63,108.63,108.63,108.63,128700000.0
2008-08-22 02:51:00,108.625,108.66,108.625,108.66,1253399996.0
2008-08-22 02:52:00,108.66,108.68,108.66,108.68,1623400008.0
2008-08-22 02:53:00,108.68,108.68,108.67,108.68,837499997.0
2008-08-22 02:54:00,108.68,108.69,108.66,108.67,1334599988.0
2008-08-22 02:55:00,108.67,108.67,108.645,108.66,1841999993.0
2008-08-22 02:56:00,108.66,108.66,108.64,108.65,1227500004.0
2008-08-22 02:57:00,108.65,108.66,108.64,108.64,675400004.0
2008-08-22 02:58:00,108.645,108.65,108.635,108.65,820800007.0
2008-08-22 02:59:00,108.65,108.65,108.635,108.64,1055700000.0
2008-08-22 03:00:00,108.64,108.65,108.64,108.65,1500400006.0
2008-08-22 03:01:00,108.65,108.65,108.64,108.64,837500000.0
2008-08-22 03:02:00,108.64,108.65,108.64,108.65,688899989.0
2008-08-22 03:03:00,108.65,108.66,108.64,108.65,752600001.0
2008-08-22 03:04:00,108.65,108.65,108.64,108.64,876100000.0
2008-08-22 03:05:00,108.64,108.65,108.62,108.62,1380284407.0
2008-08-22 03:06:00,108.615,108.62,108.6,108.6,1764099994.0
2008-08-22 03:07:00,108.6,108.6,108.575,108.6,1325200001.0
2008-08-22 03:08:00,108.6,108.6,108.565,108.57,866099996.0
2008-08-22 03:09:00,108.57,108.57,108.555,108.555,1252500001.0
2008-08-22 03:10:00,108.56,108.56,108.54,108.56,650700004.0
2008-08-22 03:11:00,108.56,108.56,108.54,108.55,1078199999.0
2008-08-22 03:12:00,108.55,108.56,108.54,108.56,785300004.0
2008-08-22 03:13:00,108.55,108.56,108.535,108.55,1030000005.0
2008-08-22 03:14:00,108.55,108.6,108.55,108.58,1188300000.0
2008-08-22 03:15:00,108.58,108.6,108.58,108.59,957000006.0
2008-08-22 03:16:00,108.59,108.62,108.59,108.61,797799997.0
2008-08-22 03:17:00,108.61,108.62,108.6,108.6,551199998.0
2008-08-22 03:18:00,108.6,108.61,108.59,108.59,361000000.0
2008-08-22 03:19:00,108.59,108.59,108.59,108.59,222900005.0
2008-08-22 03:20:00,108.59,108.59,108.58,108.59,216900000.0
2008-08-22 03:21:00,108.59,108.61,108.585,108.6,901699994.0
2008-08-22 03:22:00,108.6,108.61,108.595,108.61,391700000.0
2008-08-22 03:23:00,108.61,108.61,108.6,108.61,269999999.0
2008-08-22 03:24:00,108.61,108.61,108.585,108.59,348200000.0
2008-08-22 03:25:00,108.59,108.6,108.59,108.6,300000000.0
2008-08-22 03:26:00,108.6,108.6,108.6,108.6,68400000.0
2008-08-22 03:27:00,108.6,108.6,108.595,108.6,175900000.0
2008-08-22 03:28:00,108.6,108.6,108.6,108.6,169700000.0
2008-08-22 03:29:00,108.6,108.6,108.59,108.6,843599999.0
2008-08-22 03:30:00,108.6,108.6,108.59,108.6,537500011.0
2008-08-22 03:31:00,108.6,108.6,108.59,108.6,171400001.0
2008-08-22 03:32:00,108.6,108.6,108.6,108.6,68500000.0
2008-08-22 03:33:00,108.6,108.6,108.59,108.6,96200000.0
2008-08-22 03:34:00,108.6,108.6,108.58,108.59,1094500004.0
2008-08-22 03:35:00,108.59,108.6,108.59,108.6,273700000.0
2008-08-22 03:36:00,108.59,108.605,108.59,108.6,173500000.0
2008-08-22 03:37:00,108.6,108.6,108.59,108.6,270499999.0
2008-08-22 03:38:00,108.6,108.6,108.59,108.6,100800001.0
2008-08-22 03:39:00,108.6,108.6,108.59,108.59,447299989.0
2008-08-22 03:40:00,108.59,108.59,108.59,108.59,449400008.0
2008-08-22 03:41:00,108.59,108.59,108.58,108.58,185500000.0
2008-08-22 03:42:00,108.58,108.59,108.58,108.59,683799993.0
2008-08-22 03:43:00,108.59,108.6,108.585,108.585,189599999.0
2008-08-22 03:44:00,108.59,108.59,108.58,108.58,405199994.0
2008-08-22 03:45:00,108.58,108.59,108.58,108.58,453199996.0
2008-08-22 03:46:00,108.58,108.58,108.57,108.58,575500004.0
2008-08-22 03:47:00,108.575,108.59,108.57,108.59,756999995.0
2008-08-22 03:48:00,108.59,108.6,108.585,108.59,419700002.0
2008-08-22 03:49:00,108.59,108.6,108.58,108.6,751099997.0
2008-08-22 03:50:00,108.6,108.6,108.6,108.6,98100000.0
2008-08-22 03:51:00,108.6,108.6,108.6,108.6,95800000.0
2008-08-22 03:52:00,108.6,108.6,108.6,108.6,198200000.0
2008-08-22 03:53:00,108.6,108.6,108.595,108.595,185200000.0
2008-08-22 03:54:00,108.6,108.61,108.6,108.61,122900000.0
2008-08-22 03:55:00,108.605,108.64,108.6,108.63,875700001.0
2008-08-22 03:56:00,108.63,108.63,108.615,108.62,345899998.0
2008-08-22 03:57:00,108.62,108.62,108.61,108.62,97799998.0
2008-08-22 03:58:00,108.62,108.65,108.62,108.65,456200001.0
2008-08-22 03:59:00,108.65,108.67,108.635,108.64,659600001.0
2008-08-22 04:00:00,108.63,108.64,108.63,108.64,165400002.0
2008-08-22 04:01:00,108.64,108.64,108.63,108.64,612199993.0
2008-08-22 04:02:00,108.64,108.65,108.64,108.65,316699999.0
2008-08-22 04:03:00,108.65,108.65,108.64,108.65,1097100001.0
2008-08-22 04:04:00,108.65,108.66,108.64,108.65,1044099992.0
2008-08-22 04:05:00,108.65,108.67,108.65,108.66,848400004.0
2008-08-22 04:06:00,108.66,108.66,108.66,108.66,108300000.0
2008-08-22 04:07:00,108.66,108.66,108.66,108.66,59700000.0
2008-08-22 04:08:00,108.66,108.665,108.66,108.66,185700000.0
2008-08-22 04:09:00,108.66,108.67,108.65,108.65,473800002.0
2008-08-22 04:10:00,108.645,108.65,108.64,108.645,519099999.0
2008-08-22 04:11:00,108.645,108.65,108.64,108.65,478700000.0
2008-08-22 04:12:00,108.65,108.65,108.64,108.64,187399999.0
2008-08-22 04:13:00,108.645,108.66,108.64,108.66,449699998.0
2008-08-22 04:14:00,108.66,108.66,108.65,108.66,400799995.0
2008-08-22 04:15:00,108.66,108.66,108.65,108.65,180200000.0
2008-08-22 04:16:00,108.65,108.65,108.64,108.645,112300000.0
2008-08-22 04:17:00,108.64,108.65,108.625,108.625,272599999.0
2008-08-22 04:18:00,108.63,108.63,108.61,108.61,256400000.0
2008-08-22 04:19:00,108.61,108.61,108.59,108.6,505400002.0
2008-08-22 04:20:00,108.6,108.62,108.59,108.62,247100000.0
2008-08-22 04:21:00,108.62,108.62,108.62,108.62,14700000.0
2008-08-22 04:22:00,108.62,108.63,108.62,108.62,235000000.0
2008-08-22 04:23:00,108.63,108.63,108.61,108.61,437300000.0
2008-08-22 04:24:00,108.61,108.62,108.59,108.62,397899999.0
2008-08-22 04:25:00,108.63,108.63,108.61,108.63,437700000.0
2008-08-22 04:26:00,108.64,108.64,108.63,108.63,136000000.0
2008-08-22 04:27:00,108.63,108.66,108.63,108.65,449100000.0
2008-08-22 04:28:00,108.65,108.66,108.64,108.655,235500000.0
2008-08-22 04:29:00,108.655,108.67,108.65,108.67,345400002.0
2008-08-22 04:30:00,108.67,108.71,108.665,108.7,800799999.0
2008-08-22 04:31:00,108.7,108.71,108.695,108.7,646800006.0
2008-08-22 04:32:00,108.7,108.7,108.67,108.69,450000004.0
2008-08-22 04:33:00,108.69,108.72,108.69,108.71,393800004.0
2008-08-22 04:34:00,108.705,108.74,108.7,108.72,495499998.0
2008-08-22 04:35:00,108.72,108.75,108.72,108.73,704500001.0
2008-08-22 04:36:00,108.74,108.74,108.74,108.74,134300000.0
2008-08-22 04:37:00,108.74,108.76,108.74,108.755,125600001.0
2008-08-22 04:38:00,108.76,108.77,108.75,108.77,588500000.0
2008-08-22 04:39:00,108.77,108.81,108.77,108.78,579990015.0
2008-08-22 04:40:00,108.78,108.78,108.76,108.78,497900002.0
2008-08-22 04:41:00,108.78,108.78,108.75,108.76,395100000.0
2008-08-22 04:42:00,108.76,108.76,108.745,108.76,332099999.0
2008-08-22 04:43:00,108.75,108.77,108.745,108.76,232200002.0
2008-08-22 04:44:00,108.75,108.75,108.75,108.75,10900000.0
2008-08-22 04:45:00,108.755,108.76,108.745,108.75,164600000.0
2008-08-22 04:46:00,108.75,108.75,108.74,108.745,156100000.0
2008-08-22 04:47:00,108.74,108.74,108.73,108.73,85200000.0
2008-08-22 04:48:00,108.73,108.73,108.73,108.73,51000000.0
2008-08-22 04:49:00,108.73,108.74,108.73,108.74,35000000.0
2008-08-22 04:50:00,108.73,108.77,108.72,108.765,425400002.0
2008-08-22 04:51:00,108.77,108.78,108.75,108.755,273100000.0
2008-08-22 04:52:00,108.76,108.76,108.75,108.76,283299999.0
2008-08-22 04:53:00,108.76,108.77,108.76,108.77,122400000.0
2008-08-22 04:54:00,108.77,108.77,108.76,108.76,102900000.0
2008-08-22 04:55:00,108.76,108.76,108.75,108.76,142999998.0
2008-08-22 04:56:00,108.76,108.8,108.76,108.79,493000002.0
2008-08-22 04:57:00,108.79,108.81,108.78,108.805,672299999.0
2008-08-22 04:58:00,108.805,108.88,108.805,108.86,744600002.0
2008-08-22 04:59:00,108.86,108.88,108.86,108.88,590300000.0
2008-08-22 05:00:00,108.88,108.91,108.88,108.89,620100000.0
2008-08-22 05:01:00,108.89,108.9,108.88,108.88,184999998.0
2008-08-22 05:02:00,108.875,108.88,108.855,108.86,394100000.0
2008-08-22 05:03:00,108.865,108.9,108.86,108.895,618100001.0
2008-08-22 05:04:00,108.895,108.91,108.88,108.88,661300001.0
2008-08-22 05:05:00,108.89,108.9,108.88,108.89,559000005.0
2008-08-22 05:06:00,108.9,108.93,108.89,108.92,474700002.0
2008-08-22 05:07:00,108.92,108.93,108.92,108.92,197800000.0
2008-08-22 05:08:00,108.92,108.93,108.91,108.92,449800002.0
2008-08-22 05:09:00,108.92,109.0,108.92,108.98,1392599997.0
2008-08-22 05:10:00,108.98,108.98,108.93,108.94,718300001.0
2008-08-22 05:11:00,108.94,108.96,108.93,108.94,689300000.0
2008-08-22 05:12:00,108.94,108.95,108.93,108.94,635100000.0
2008-08-22 05:13:00,108.935,108.94,108.93,108.94,217500000.0
2008-08-22 05:14:00,108.935,108.96,108.935,108.96,223500000.0
2008-08-22 05:15:00,108.96,108.97,108.94,108.96,590400001.0
2008-08-22 05:16:00,108.96,108.96,108.96,108.96,84500000.0
2008-08-22 05:17:00,108.96,108.965,108.95,108.96,265600000.0
2008-08-22 05:18:00,108.96,108.96,108.92,108.93,362000001.0
2008-08-22 05:19:00,108.93,108.94,108.92,108.935,404300001.0
2008-08-22 05:20:00,108.935,108.95,108.93,108.95,228700000.0
2008-08-22 05:21:00,108.95,109.08,108.95,109.065,1152599999.0
2008-08-22 05:22:00,109.07,109.08,109.05,109.06,1040599998.0
2008-08-22 05:23:00,109.06,109.06,109.03,109.035,685400003.0
2008-08-22 05:24:00,109.04,109.04,109.025,109.03,763400001.0
2008-08-22 05:25:00,109.03,109.09,109.02,109.06,871200001.0
2008-08-22 05:26:00,109.07,109.075,109.04,109.04,674899997.0
2008-08-22 05:27:00,109.04,109.04,109.01,109.03,678200001.0
2008-08-22 05:28:00,109.04,109.04,108.99,108.995,822300002.0
2008-08-22 05:29:00,108.995,109.0,108.98,108.985,435700001.0
2008-08-22 05:30:00,108.98,109.0,108.97,108.98,607700004.0
2008-08-22 05:31:00,108.98,109.0,108.97,108.98,695700002.0
2008-08-22 05:32:00,108.98,108.99,108.98,108.99,243700000.0
2008-08-22 05:33:00,108.99,108.99,108.97,108.97,83500000.0
2008-08-22 05:34:00,108.97,108.97,108.96,108.96,105899999.0
2008-08-22 05:35:00,108.95,108.96,108.94,108.94,252200000.0
2008-08-22 05:36:00,108.94,108.96,108.94,108.96,338000000.0
2008-08-22 05:37:00,108.96,108.96,108.94,108.955,210899999.0
2008-08-22 05:38:00,108.955,109.0,108.955,108.99,561100001.0
2008-08-22 05:39:00,108.99,109.01,108.98,109.0,515200000.0
2008-08-22 05:40:00,109.0,109.02,109.0,109.01,407280005.0
2008-08-22 05:41:00,109.01,109.025,109.01,109.025,304800000.0
2008-08-22 05:42:00,109.03,109.05,109.01,109.01,391800001.0
2008-08-22 05:43:00,109.01,109.03,109.01,109.02,444700000.0
2008-08-22 05:44:00,109.02,109.03,109.02,109.02,166899999.0
2008-08-22 05:45:00,109.02,109.04,109.02,109.03,449500001.0
2008-08-22 05:46:00,109.03,109.04,109.02,109.03,422000000.0
2008-08-22 05:47:00,109.03,109.03,108.99,108.99,561500000.0
2008-08-22 05:48:00,108.99,109.0,108.98,108.98,492200001.0
2008-08-22 05:49:00,108.975,108.98,108.95,108.96,293700000.0
2008-08-22 05:50:00,108.96,108.99,108.96,108.99,233500000.0
2008-08-22 05:51:00,109.0,109.02,108.99,109.02,226600000.0
2008-08-22 05:52:00,109.01,109.01,108.99,109.0,357099998.0
2008-08-22 05:53:00,109.0,109.0,108.965,108.98,253599999.0
2008-08-22 05:54:00,108.97,108.99,108.97,108.99,172800000.0
2008-08-22 05:55:00,108.99,109.01,108.99,108.99,541800001.0
2008-08-22 05:56:00,108.99,108.99,108.98,108.99,211100001.0
2008-08-22 05:57:00,108.99,108.99,108.97,108.98,413800000.0
2008-08-22 05:58:00,108.98,108.98,108.95,108.95,460899999.0
2008-08-22 05:59:00,108.95,108.95,108.92,108.94,576999999.0
2008-08-22 06:00:00,108.935,108.94,108.93,108.935,651600000.0
2008-08-22 06:01:00,108.935,108.94,108.91,108.92,531399999.0
2008-08-22 06:02:00,108.92,108.93,108.92,108.93,193700001.0
2008-08-22 06:03:00,108.93,108.97,108.93,108.96,555600000.0
2008-08-22 06:04:00,108.96,108.97,108.945,108.95,557600000.0
2008-08-22 06:05:00,108.955,108.98,108.95,108.98,256800000.0
2008-08-22 06:06:00,108.98,109.0,108.98,109.0,187400000.0
2008-08-22 06:07:00,109.0,109.01,108.98,108.98,284400000.0
2008-08-22 06:08:00,108.98,108.98,108.97,108.97,283500000.0
2008-08-22 06:09:00,108.97,108.97,108.96,108.96,305600000.0
2008-08-22 06:10:00,108.96,108.98,108.96,108.98,107200000.0
2008-08-22 06:11:00,108.98,108.98,108.97,108.97,304800000.0
2008-08-22 06:12:00,108.97,108.97,108.94,108.94,229700000.0
2008-08-22 06:13:00,108.94,108.95,108.935,108.935,412900000.0
2008-08-22 06:14:00,108.93,108.94,108.905,108.915,404999998.0
2008-08-22 06:15:00,108.91,108.92,108.89,108.91,423900000.0
2008-08-22 06:16:00,108.91,108.915,108.9,108.9,367399999.0
2008-08-22 06:17:00,108.91,108.92,108.89,108.89,818900002.0
2008-08-22 06:18:00,108.89,108.9,108.875,108.89,617500002.0
2008-08-22 06:19:00,108.89,108.91,108.89,108.91,461400000.0
2008-08-22 06:20:00,108.91,108.91,108.89,108.9,354600000.0
2008-08-22 06:21:00,108.9,108.91,108.9,108.91,139100000.0
2008-08-22 06:22:00,108.91,108.93,108.9,108.93,465400000.0
2008-08-22 06:23:00,108.93,108.94,108.92,108.94,246500000.0
2008-08-22 06:24:00,108.93,108.94,108.93,108.94,215200000.0
2008-08-22 06:25:00,108.94,108.945,108.93,108.94,253600000.0
2008-08-22 06:26:00,108.94,108.96,108.94,108.95,494200001.0
2008-08-22 06:27:00,108.95,108.96,108.95,108.95,548600000.0
2008-08-22 06:28:00,108.95,108.95,108.94,108.95,271400000.0
2008-08-22 06:29:00,108.95,108.96,108.95,108.96,677499999.0
2008-08-22 06:30:00,108.95,108.97,108.95,108.96,324300000.0
2008-08-22 06:31:00,108.96,108.97,108.96,108.96,168300000.0
2008-08-22 06:32:00,108.96,108.96,108.95,108.96,482800000.0
2008-08-22 06:33:00,108.96,108.96,108.96,108.96,105500000.0
2008-08-22 06:34:00,108.96,108.96,108.96,108.96,6000000.0
2008-08-22 06:35:00,108.96,108.96,108.96,108.96,31200000.0
2008-08-22 06:36:00,108.96,108.96,108.95,108.96,89100000.0
2008-08-22 06:37:00,108.96,108.96,108.95,108.95,345500000.0
2008-08-22 06:38:00,108.955,108.96,108.92,108.92,327700000.0
2008-08-22 06:39:00,108.92,108.94,108.92,108.94,194000000.0
2008-08-22 06:40:00,108.94,108.95,108.94,108.94,250800000.0
2008-08-22 06:41:00,108.945,108.945,108.93,108.93,117000000.0
2008-08-22 06:42:00,108.93,108.93,108.92,108.92,98200000.0
2008-08-22 06:43:00,108.92,108.92,108.92,108.92,65200000.0
2008-08-22 06:44:00,108.92,108.92,108.92,108.92,150200000.0
2008-08-22 06:45:00,108.93,108.93,108.92,108.92,111900000.0
2008-08-22 06:46:00,108.93,108.93,108.91,108.91,367000000.0
2008-08-22 06:47:00,108.91,108.91,108.9,108.9,345400000.0
2008-08-22 06:48:00,108.9,108.9,108.88,108.89,405000000.0
2008-08-22 06:49:00,108.89,108.91,108.885,108.9,127100000.0
2008-08-22 06:50:00,108.9,108.9,108.9,108.9,41400000.0
2008-08-22 06:51:00,108.9,108.9,108.9,108.9,13200000.0
2008-08-22 06:52:00,108.9,108.92,108.9,108.92,94600000.0
2008-08-22 06:53:00,108.92,108.92,108.92,108.92,2400000.0
2008-08-22 06:54:00,108.92,108.92,108.91,108.91,19500000.0
2008-08-22 06:55:00,108.91,108.91,108.88,108.88,256700000.0
2008-08-22 06:56:00,108.88,108.9,108.88,108.9,178300000.0
2008-08-22 06:57:00,108.9,108.91,108.9,108.9,192000000.0
2008-08-22 06:58:00,108.9,108.94,108.9,108.94,235100000.0
2008-08-22 06:59:00,108.94,108.94,108.93,108.93,162400000.0
2008-08-22 07:00:00,108.93,108.95,108.93,108.95,230500000.0
2008-08-22 07:01:00,108.95,108.95,108.94,108.94,452700001.0
2008-08-22 07:02:00,108.94,108.99,108.93,108.97,630800001.0
2008-08-22 07:03:00,108.97,108.98,108.96,108.97,396600000.0
2008-08-22 07:04:00,108.97,108.98,108.97,108.98,133300000.0
2008-08-22 07:05:00,108.97,108.97,108.95,108.97,376800000.0
2008-08-22 07:06:00,108.97,108.98,108.96,108.97,256800000.0
2008-08-22 07:07:00,108.98,108.98,108.96,108.96,155500000.0
2008-08-22 07:08:00,108.96,108.97,108.96,108.97,276200000.0
2008-08-22 07:09:00,108.965,108.97,108.965,108.97,307300000.0
2008-08-22 07:10:00,108.97,108.97,108.96,108.96,214000000.0
2008-08-22 07:11:00,108.96,108.96,108.96,108.96,56200000.0
2008-08-22 07:12:00,108.96,108.97,108.94,108.95,515100000.0
2008-08-22 07:13:00,108.95,108.95,108.94,108.95,183700000.0
2008-08-22 07:14:00,108.945,108.95,108.94,108.95,250100000.0
2008-08-22 07:15:00,108.95,108.96,108.95,108.95,179600001.0
2008-08-22 07:16:00,108.95,108.96,108.94,108.96,119500000.0
2008-08-22 07:17:00,108.96,108.99,108.95,108.99,506100000.0
2008-08-22 07:18:00,108.99,109.0,108.98,108.99,634700000.0
2008-08-22 07:19:00,108.99,108.99,108.96,108.96,410300000.0
2008-08-22 07:20:00,108.96,108.96,108.93,108.93,214900000.0
2008-08-22 07:21:00,108.93,108.94,108.93,108.93,515600000.0
2008-08-22 07:22:00,108.93,108.93,108.92,108.93,57100000.0
2008-08-22 07:23:00,108.93,108.94,108.93,108.94,71400000.0
2008-08-22 07:24:00,108.935,108.935,108.935,108.935,56900000.0
2008-08-22 07:25:00,108.935,108.95,108.93,108.93,215600000.0
2008-08-22 07:26:00,108.93,108.93,108.93,108.93,58800000.0
2008-08-22 07:27:00,108.93,108.93,108.91,108.92,128500000.0
2008-08-22 07:28:00,108.92,108.93,108.92,108.93,306100000.0
2008-08-22 07:29:00,108.93,108.93,108.92,108.92,127600000.0
2008-08-22 07:30:00,108.92,108.93,108.92,108.93,217100000.0
2008-08-22 07:31:00,108.93,108.95,108.93,108.945,273900000.0
2008-08-22 07:32:00,108.94,108.95,108.94,108.94,162700000.0
2008-08-22 07:33:00,108.94,108.94,108.915,108.93,376700000.0
2008-08-22 07:34:00,108.93,108.93,108.9,108.9,230900000.0
2008-08-22 07:35:00,108.9,108.91,108.88,108.88,321500000.0
2008-08-22 07:36:00,108.88,108.88,108.88,108.88,141800000.0
2008-08-22 07:37:00,108.88,108.89,108.87,108.87,209500000.0
2008-08-22 07:38:00,108.87,108.88,108.87,108.87,440100000.0
2008-08-22 07:39:00,108.87,108.875,108.865,108.87,237800001.0
2008-08-22 07:40:00,108.87,108.87,108.85,108.86,467600000.0
2008-08-22 07:41:00,108.86,108.87,108.855,108.87,546200000.0
2008-08-22 07:42:00,108.87,108.88,108.85,108.88,406400000.0
2008-08-22 07:43:00,108.88,108.88,108.87,108.88,470100000.0
2008-08-22 07:44:00,108.88,108.92,108.88,108.92,470000001.0
2008-08-22 07:45:00,108.925,108.93,108.9,108.91,355299999.0
2008-08-22 07:46:00,108.91,108.91,108.88,108.88,426600000.0
2008-08-22 07:47:00,108.88,108.89,108.87,108.87,281800000.0
2008-08-22 07:48:00,108.87,108.89,108.87,108.89,203100000.0
2008-08-22 07:49:00,108.89,108.89,108.87,108.88,244000000.0
2008-08-22 07:50:00,108.88,108.89,108.86,108.86,445500000.0
2008-08-22 07:51:00,108.86,108.88,108.86,108.87,282200000.0
2008-08-22 07:52:00,108.865,108.87,108.85,108.85,292900000.0
2008-08-22 07:53:00,108.85,108.85,108.84,108.85,371500001.0
2008-08-22 07:54:00,108.85,108.85,108.83,108.83,316700001.0
2008-08-22 07:55:00,108.83,108.83,108.805,108.83,651800001.0
2008-08-22 07:56:00,108.83,108.83,108.8,108.81,407400000.0
2008-08-22 07:57:00,108.81,108.82,108.8,108.8,524100000.0
2008-08-22 07:58:00,108.805,108.81,108.8,108.81,395600001.0
2008-08-22 07:59:00,108.805,108.85,108.805,108.83,704600000.0
2008-08-22 08:00:00,108.83,108.84,108.81,108.81,652900000.0
2008-08-22 08:01:00,108.81,108.84,108.81,108.83,448799999.0
2008-08-22 08:02:00,108.83,108.83,108.82,108.82,355200000.0
2008-08-22 08:03:00,108.81,108.82,108.79,108.8,889900000.0
2008-08-22 08:04:00,108.8,108.81,108.79,108.8,415300000.0
2008-08-22 08:05:00,108.805,108.84,108.785,108.8,779399999.0
2008-08-22 08:06:00,108.795,108.83,108.795,108.83,499900000.0
2008-08-22 08:07:00,108.83,108.85,108.83,108.84,468600000.0
2008-08-22 08:08:00,108.84,108.86,108.82,108.83,405899999.0
2008-08-22 08:09:00,108.83,108.83,108.81,108.81,446900000.0
2008-08-22 08:10:00,108.81,108.84,108.8,108.83,552199999.0
2008-08-22 08:11:00,108.825,108.83,108.81,108.81,471400000.0
2008-08-22 08:12:00,108.81,108.825,108.8,108.82,604400000.0
2008-08-22 08:13:00,108.82,108.86,108.82,108.845,552900000.0
2008-08-22 08:14:00,108.845,108.87,108.83,108.86,651199999.0
2008-08-22 08:15:00,108.86,108.86,108.83,108.84,643400001.0
2008-08-22 08:16:00,108.84,108.85,108.835,108.85,425600000.0
2008-08-22 08:17:00,108.85,108.895,108.85,108.89,849700002.0
2008-08-22 08:18:00,108.89,108.89,108.885,108.89,720600000.0
2008-08-22 08:19:00,108.895,108.905,108.87,108.87,750400000.0
2008-08-22 08:20:00,108.87,108.89,108.85,108.86,735700000.0
2008-08-22 08:21:00,108.86,108.89,108.86,108.88,269900000.0
2008-08-22 08:22:00,108.88,108.89,108.86,108.87,369600001.0
2008-08-22 08:23:00,108.87,108.88,108.87,108.87,212100000.0
2008-08-22 08:24:00,108.87,108.87,108.87,108.87,134000000.0
2008-08-22 08:25:00,108.87,108.89,108.87,108.88,531300000.0
2008-08-22 08:26:00,108.88,108.88,108.86,108.87,449900000.0
2008-08-22 08:27:00,108.875,108.89,108.87,108.885,230400000.0
2008-08-22 08:28:00,108.89,108.91,108.87,108.9,598399999.0
2008-08-22 08:29:00,108.9,108.93,108.88,108.885,561200002.0
2008-08-22 08:30:00,108.885,108.89,108.88,108.89,497399999.0
2008-08-22 08:31:00,108.89,108.9,108.89,108.9,310999999.0
2008-08-22 08:32:00,108.9,108.925,108.9,108.91,540900000.0
2008-08-22 08:33:00,108.91,108.92,108.9,108.91,567599998.0
2008-08-22 08:34:00,108.91,108.91,108.89,108.89,314400001.0
2008-08-22 08:35:00,108.89,108.89,108.85,108.86,485300000.0
2008-08-22 08:36:00,108.86,108.9,108.86,108.895,550000000.0
2008-08-22 08:37:00,108.895,108.9,108.85,108.85,422400001.0
2008-08-22 08:38:00,108.85,108.88,108.85,108.88,459600003.0
2008-08-22 08:39:00,108.88,108.91,108.875,108.91,323400000.0
2008-08-22 08:40:00,108.91,108.92,108.91,108.92,320900000.0
2008-08-22 08:41:00,108.915,108.92,108.9,108.905,760299999.0
2008-08-22 08:42:00,108.905,108.905,108.87,108.875,720199997.0
2008-08-22 08:43:00,108.875,108.875,108.86,108.86,379000000.0
2008-08-22 08:44:00,108.86,108.87,108.855,108.865,444400001.0
2008-08-22 08:45:00,108.87,108.87,108.85,108.86,431299999.0
2008-08-22 08:46:00,108.86,108.885,108.86,108.885,352800002.0
2008-08-22 08:47:00,108.89,108.9,108.885,108.89,563400000.0
2008-08-22 08:48:00,108.895,108.9,108.89,108.89,263000000.0
2008-08-22 08:49:00,108.89,108.89,108.87,108.885,424700000.0
2008-08-22 08:50:00,108.885,108.885,108.885,108.885,46000000.0
2008-08-22 08:51:00,108.89,108.915,108.89,108.915,486700000.0
2008-08-22 08:52:00,108.915,108.94,108.915,108.94,988900001.0
2008-08-22 08:53:00,108.935,109.02,108.935,108.985,1257899997.0
2008-08-22 08:54:00,108.985,109.045,108.985,109.03,1082700000.0
2008-08-22 08:55:00,109.03,109.05,109.02,109.04,1035900000.0
2008-08-22 08:56:00,109.04,109.05,108.995,109.01,1222899994.0
2008-08-22 08:57:00,109.01,109.01,108.98,108.98,538900001.0
2008-08-22 08:58:00,108.985,108.99,108.96,108.99,1044200000.0
2008-08-22 08:59:00,108.99,108.99,108.975,108.99,477500003.0
2008-08-22 09:00:00,108.99,108.99,108.955,108.96,620199998.0
2008-08-22 09:01:00,108.965,108.99,108.96,108.99,575000000.0
2008-08-22 09:02:00,108.99,108.99,108.98,108.98,170000000.0
2008-08-22 09:03:00,108.98,108.99,108.98,108.99,190500000.0
2008-08-22 09:04:00,108.985,108.99,108.965,108.975,935500000.0
2008-08-22 09:05:00,108.975,108.975,108.925,108.935,925699997.0
2008-08-22 09:06:00,108.935,109.0,108.925,108.995,1001600002.0
2008-08-22 09:07:00,109.0,109.06,108.995,109.03,1186300002.0
2008-08-22 09:08:00,109.03,109.05,109.03,109.04,508000000.0
2008-08-22 09:09:00,109.035,109.045,109.025,109.04,539400000.0
2008-08-22 09:10:00,109.045,109.05,109.005,109.015,556099999.0
2008-08-22 09:11:00,109.015,109.03,109.015,109.025,676000000.0
2008-08-22 09:12:00,109.025,109.06,109.025,109.045,586000000.0
2008-08-22 09:13:00,109.045,109.08,109.035,109.05,1423200004.0
2008-08-22 09:14:00,109.045,109.045,108.99,109.035,795299998.0
2008-08-22 09:15:00,109.035,109.035,109.0,109.01,890300001.0
2008-08-22 09:16:00,109.01,109.01,108.98,108.98,724300000.0
2008-08-22 09:17:00,108.985,109.03,108.985,109.025,815699997.0
2008-08-22 09:18:00,109.025,109.045,109.015,109.035,731400000.0
2008-08-22 09:19:00,109.035,109.04,109.0,109.0,524500002.0
2008-08-22 09:20:00,109.005,109.01,108.96,109.0,835500003.0
2008-08-22 09:21:00,109.0,109.0,108.97,108.98,1063700002.0
2008-08-22 09:22:00,108.98,109.01,108.98,108.985,668700001.0
2008-08-22 09:23:00,108.985,109.0,108.97,108.995,757000004.0
2008-08-22 09:24:00,109.0,109.06,108.995,109.04,1023699997.0
2008-08-22 09:25:00,109.04,109.055,108.99,109.04,1269400001.0
2008-08-22 09:26:00,109.03,109.03,109.015,109.025,361700000.0
2008-08-22 09:27:00,109.03,109.03,109.02,109.03,434499996.0
2008-08-22 09:28:00,109.03,109.06,109.03,109.055,917900000.0
2008-08-22 09:29:00,109.06,109.125,109.055,109.115,1100499993.0
2008-08-22 09:30:00,109.115,109.12,109.08,109.09,854500003.0
2008-08-22 09:31:00,109.09,109.16,109.075,109.145,956199999.0
2008-08-22 09:32:00,109.145,109.145,109.105,109.13,663100001.0
2008-08-22 09:33:00,109.135,109.14,109.13,109.13,442099999.0
2008-08-22 09:34:00,109.13,109.17,109.13,109.16,1046699999.0
2008-08-22 09:35:00,109.16,109.16,109.14,109.155,639299997.0
2008-08-22 09:36:00,109.15,109.16,109.14,109.14,584199998.0
2008-08-22 09:37:00,109.145,109.16,109.14,109.15,469500001.0
2008-08-22 09:38:00,109.15,109.15,109.135,109.14,590599999.0
2008-08-22 09:39:00,109.145,109.15,109.105,109.105,608800003.0
2008-08-22 09:40:00,109.11,109.14,109.1,109.13,1229900004.0
2008-08-22 09:41:00,109.125,109.13,109.105,109.11,929899999.0
2008-08-22 09:42:00,109.12,109.12,109.105,109.115,1723300000.0
2008-08-22 09:43:00,109.115,109.13,109.115,109.125,1484500000.0
2008-08-22 09:44:00,109.125,109.17,109.12,109.14,1128699997.0
2008-08-22 09:45:00,109.14,109.19,109.125,109.165,1085500004.0
2008-08-22 09:46:00,109.165,109.175,109.12,109.125,1327600001.0
2008-08-22 09:47:00,109.13,109.15,109.075,109.095,1482800011.0
2008-08-22 09:48:00,109.1,109.135,109.07,109.09,936099997.0
2008-08-22 09:49:00,109.09,109.1,109.06,109.095,1233100014.0
2008-08-22 09:50:00,109.095,109.12,109.085,109.1,629600003.0
2008-08-22 09:51:00,109.1,109.12,109.08,109.095,835700003.0
2008-08-22 09:52:00,109.1,109.11,109.085,109.085,556100003.0
2008-08-22 09:53:00,109.085,109.09,109.08,109.08,762799998.0
2008-08-22 09:54:00,109.08,109.09,109.08,109.09,324800000.0
2008-08-22 09:55:00,109.09,109.13,109.075,109.075,814599999.0
2008-08-22 09:56:00,109.075,109.08,109.03,109.065,1262900000.0
2008-08-22 09:57:00,109.065,109.095,109.055,109.07,1156299998.0
2008-08-22 09:58:00,109.07,109.08,109.065,109.075,626099998.0
2008-08-22 09:59:00,109.075,109.12,109.075,109.115,778599999.0
2008-08-22 10:00:00,109.115,109.15,109.11,109.125,850000000.0
2008-08-22 10:01:00,109.125,109.14,109.125,109.13,364500000.0
2008-08-22 10:02:00,109.14,109.14,109.12,109.135,531500000.0
2008-08-22 10:03:00,109.135,109.145,109.09,109.105,950700003.0
2008-08-22 10:04:00,109.105,109.105,109.03,109.05,953500004.0
2008-08-22 10:05:00,109.05,109.085,109.05,109.08,605900000.0
2008-08-22 10:06:00,109.075,109.085,109.06,109.07,628800004.0
2008-08-22 10:07:00,109.07,109.1,109.06,109.095,443900001.0
2008-08-22 10:08:00,109.09,109.1,109.07,109.07,805000002.0
2008-08-22 10:09:00,109.075,109.085,109.06,109.065,1312799995.0
2008-08-22 10:10:00,109.065,109.085,109.055,109.07,868600003.0
2008-08-22 10:11:00,109.06,109.08,109.06,109.075,597800002.0
2008-08-22 10:12:00,109.075,109.1,109.075,109.1,636100003.0
2008-08-22 10:13:00,109.1,109.11,109.09,109.1,429000000.0
2008-08-22 10:14:00,109.1,109.11,109.095,109.1,227900000.0
2008-08-22 10:15:00,109.11,109.135,109.06,109.06,982600001.0
2008-08-22 10:16:00,109.06,109.075,109.06,109.06,558799999.0
2008-08-22 10:17:00,109.07,109.085,109.06,109.06,667700000.0
2008-08-22 10:18:00,109.06,109.105,109.06,109.095,587100001.0
2008-08-22 10:19:00,109.095,109.12,109.09,109.105,628800000.0
2008-08-22 10:20:00,109.105,109.13,109.1,109.12,599000001.0
2008-08-22 10:21:00,109.13,109.155,109.12,109.15,687099998.0
2008-08-22 10:22:00,109.15,109.16,109.14,109.145,725399999.0
2008-08-22 10:23:00,109.145,109.17,109.14,109.17,421300000.0
2008-08-22 10:24:00,109.17,109.18,109.15,109.17,602599998.0
2008-08-22 10:25:00,109.17,109.22,109.17,109.2,994000001.0
2008-08-22 10:26:00,109.2,109.215,109.18,109.185,962200006.0
2008-08-22 10:27:00,109.18,109.19,109.155,109.17,443100000.0
2008-08-22 10:28:00,109.17,109.19,109.165,109.19,299200000.0
2008-08-22 10:29:00,109.19,109.21,109.19,109.205,192600000.0
2008-08-22 10:30:00,109.21,109.23,109.205,109.225,722600000.0
2008-08-22 10:31:00,109.225,109.23,109.2,109.2,786500000.0
2008-08-22 10:32:00,109.2,109.22,109.195,109.2,552499999.0
2008-08-22 10:33:00,109.2,109.21,109.19,109.205,403100001.0
2008-08-22 10:34:00,109.205,109.205,109.18,109.185,606900000.0
2008-08-22 10:35:00,109.18,109.21,109.18,109.205,489400000.0
2008-08-22 10:36:00,109.21,109.22,109.19,109.19,310200000.0
2008-08-22 10:37:00,109.185,109.19,109.175,109.18,462600001.0
2008-08-22 10:38:00,109.185,109.21,109.17,109.21,659799999.0
2008-08-22 10:39:00,109.21,109.22,109.205,109.21,637900000.0
2008-08-22 10:40:00,109.21,109.26,109.205,109.25,751099997.0
2008-08-22 10:41:00,109.25,109.26,109.24,109.24,464400002.0
2008-08-22 10:42:00,109.24,109.25,109.22,109.23,358500000.0
2008-08-22 10:43:00,109.215,109.22,109.19,109.2,733200001.0
2008-08-22 10:44:00,109.2,109.2,109.17,109.175,821500000.0
2008-08-22 10:45:00,109.175,109.18,109.15,109.15,418300000.0
2008-08-22 10:46:00,109.15,109.15,109.125,109.125,279700001.0
2008-08-22 10:47:00,109.12,109.19,109.12,109.18,791100001.0
2008-08-22 10:48:00,109.18,109.205,109.18,109.2,728200002.0
2008-08-22 10:49:00,109.2,109.2,109.17,109.19,405200001.0
2008-08-22 10:50:00,109.19,109.2,109.185,109.19,522200000.0
2008-08-22 10:51:00,109.19,109.2,109.17,109.175,412399998.0
2008-08-22 10:52:00,109.175,109.18,109.15,109.16,651500000.0
2008-08-22 10:53:00,109.16,109.17,109.15,109.16,465300001.0
2008-08-22 10:54:00,109.16,109.16,109.13,109.135,476399999.0
2008-08-22 10:55:00,109.14,109.18,109.135,109.165,465700000.0
2008-08-22 10:56:00,109.165,109.17,109.14,109.16,791900001.0
2008-08-22 10:57:00,109.16,109.19,109.16,109.185,692700001.0
2008-08-22 10:58:00,109.185,109.19,109.17,109.17,431999999.0
2008-08-22 10:59:00,109.17,109.19,109.155,109.185,362500001.0
2008-08-22 11:00:00,109.185,109.2,109.165,109.2,704500001.0
2008-08-22 11:01:00,109.19,109.23,109.19,109.2,651300001.0
2008-08-22 11:02:00,109.2,109.2,109.175,109.19,596700000.0
2008-08-22 11:03:00,109.19,109.21,109.18,109.19,416400000.0
2008-08-22 11:04:00,109.185,109.2,109.16,109.17,722099999.0
2008-08-22 11:05:00,109.175,109.18,109.16,109.17,299300000.0
2008-08-22 11:06:00,109.165,109.18,109.155,109.16,426100000.0
2008-08-22 11:07:00,109.16,109.17,109.155,109.16,276900000.0
2008-08-22 11:08:00,109.155,109.17,109.15,109.16,314500000.0
2008-08-22 11:09:00,109.155,109.17,109.14,109.16,592400000.0
2008-08-22 11:10:00,109.165,109.18,109.155,109.17,426400000.0
2008-08-22 11:11:00,109.17,109.18,109.16,109.16,343899999.0
2008-08-22 11:12:00,109.16,109.16,109.1,109.11,1027799997.0
2008-08-22 11:13:00,109.11,109.12,109.09,109.12,489200000.0
2008-08-22 11:14:00,109.13,109.14,109.095,109.1,468700000.0
2008-08-22 11:15:00,109.105,109.12,109.09,109.1,404200000.0
2008-08-22 11:16:00,109.1,109.11,109.085,109.105,506100001.0
2008-08-22 11:17:00,109.105,109.12,109.09,109.12,293400000.0
2008-08-22 11:18:00,109.12,109.14,109.12,109.125,478699999.0
2008-08-22 11:19:00,109.125,109.14,109.105,109.12,422900001.0
2008-08-22 11:20:00,109.12,109.15,109.12,109.13,429900000.0
2008-08-22 11:21:00,109.13,109.14,109.125,109.14,237900000.0
2008-08-22 11:22:00,109.14,109.19,109.135,109.16,958000002.0
2008-08-22 11:23:00,109.16,109.21,109.155,109.155,849300001.0
2008-08-22 11:24:00,109.155,109.19,109.14,109.14,479500000.0
2008-08-22 11:25:00,109.14,109.14,109.12,109.135,361800000.0
2008-08-22 11:26:00,109.135,109.14,109.12,109.135,372400001.0
2008-08-22 11:27:00,109.135,109.16,109.13,109.16,362899999.0
2008-08-22 11:28:00,109.16,109.16,109.13,109.13,368400000.0
2008-08-22 11:29:00,109.13,109.14,109.13,109.14,277000000.0
2008-08-22 11:30:00,109.14,109.15,109.135,109.14,335799999.0
2008-08-22 11:31:00,109.14,109.165,109.14,109.16,279100000.0
2008-08-22 11:32:00,109.16,109.16,109.15,109.15,250000000.0
2008-08-22 11:33:00,109.15,109.16,109.15,109.155,293300000.0
2008-08-22 11:34:00,109.155,109.19,109.155,109.165,371300000.0
2008-08-22 11:35:00,109.165,109.165,109.13,109.14,322399999.0
2008-08-22 11:36:00,109.15,109.18,109.15,109.18,177000000.0
2008-08-22 11:37:00,109.18,109.19,109.14,109.14,665000002.0
2008-08-22 11:38:00,109.14,109.14,109.125,109.13,250800000.0
2008-08-22 11:39:00,109.13,109.14,109.13,109.135,184900000.0
2008-08-22 11:40:00,109.14,109.16,109.13,109.145,326700000.0
2008-08-22 11:41:00,109.145,109.17,109.145,109.17,470900000.0
2008-08-22 11:42:00,109.18,109.18,109.16,109.17,500600000.0
2008-08-22 11:43:00,109.17,109.18,109.16,109.16,528200000.0
2008-08-22 11:44:00,109.16,109.18,109.155,109.17,247800000.0
2008-08-22 11:45:00,109.17,109.18,109.14,109.15,303099999.0
2008-08-22 11:46:00,109.145,109.19,109.145,109.19,742500000.0
2008-08-22 11:47:00,109.19,109.19,109.16,109.16,749600000.0
2008-08-22 11:48:00,109.16,109.17,109.14,109.14,556299999.0
2008-08-22 11:49:00,109.15,109.15,109.14,109.145,99900000.0
2008-08-22 11:50:00,109.15,109.19,109.15,109.18,547699999.0
2008-08-22 11:51:00,109.18,109.225,109.17,109.215,648200001.0
2008-08-22 11:52:00,109.215,109.23,109.195,109.2,625999999.0
2008-08-22 11:53:00,109.195,109.2,109.18,109.18,554900000.0
2008-08-22 11:54:00,109.18,109.21,109.175,109.21,464300004.0
2008-08-22 11:55:00,109.2,109.21,109.195,109.205,240100000.0
2008-08-22 11:56:00,109.205,109.205,109.19,109.2,228800000.0
2008-08-22 11:57:00,109.195,109.2,109.195,109.2,224199999.0
2008-08-22 11:58:00,109.2,109.22,109.19,109.22,592200005.0
2008-08-22 11:59:00,109.215,109.22,109.2,109.2,352200000.0
2008-08-22 12:00:00,109.2,109.23,109.2,109.22,319900000.0
2008-08-22 12:01:00,109.22,109.265,109.22,109.26,631300000.0
2008-08-22 12:02:00,109.265,109.33,109.265,109.295,597200001.0
2008-08-22 12:03:00,109.295,109.325,109.29,109.315,971900000.0
2008-08-22 12:04:00,109.325,109.335,109.255,109.27,807500001.0
2008-08-22 12:05:00,109.27,109.3,109.255,109.295,897000000.0
2008-08-22 12:06:00,109.295,109.31,109.28,109.3,1044999998.0
2008-08-22 12:07:00,109.295,109.3,109.245,109.26,746800000.0
2008-08-22 12:08:00,109.26,109.3,109.26,109.265,920399997.0
2008-08-22 12:09:00,109.265,109.27,109.235,109.24,378900001.0
2008-08-22 12:10:00,109.235,109.255,109.21,109.23,960399999.0
2008-08-22 12:11:00,109.23,109.28,109.205,109.255,741200000.0
2008-08-22 12:12:00,109.255,109.28,109.255,109.255,610400001.0
2008-08-22 12:13:00,109.255,109.265,109.25,109.255,566600000.0
2008-08-22 12:14:00,109.255,109.26,109.25,109.255,472799997.0
2008-08-22 12:15:00,109.255,109.29,109.25,109.28,742299999.0
2008-08-22 12:16:00,109.28,109.31,109.28,109.295,755800001.0
2008-08-22 12:17:00,109.295,109.3,109.28,109.29,516700000.0
2008-08-22 12:18:00,109.29,109.33,109.29,109.325,993900002.0
2008-08-22 12:19:00,109.32,109.33,109.305,109.31,731600001.0
2008-08-22 12:20:00,109.305,109.32,109.275,109.315,1068100001.0
2008-08-22 12:21:00,109.32,109.325,109.3,109.325,806800001.0
2008-08-22 12:22:00,109.325,109.34,109.32,109.325,587000002.0
2008-08-22 12:23:00,109.325,109.33,109.32,109.33,613800001.0
2008-08-22 12:24:00,109.325,109.34,109.32,109.335,419000000.0
2008-08-22 12:25:00,109.335,109.36,109.315,109.34,862800000.0
2008-08-22 12:26:00,109.34,109.36,109.34,109.34,696699998.0
2008-08-22 12:27:00,109.34,109.345,109.33,109.335,388400002.0
2008-08-22 12:28:00,109.335,109.34,109.325,109.33,491399999.0
2008-08-22 12:29:00,109.33,109.34,109.315,109.325,578300002.0
2008-08-22 12:30:00,109.325,109.34,109.315,109.315,431500000.0
2008-08-22 12:31:00,109.31,109.34,109.3,109.33,509200000.0
2008-08-22 12:32:00,109.33,109.33,109.31,109.31,458100001.0
2008-08-22 12:33:00,109.31,109.32,109.3,109.315,398600000.0
2008-08-22 12:34:00,109.32,109.33,109.31,109.32,541300000.0
2008-08-22 12:35:00,109.325,109.325,109.31,109.31,128200000.0
2008-08-22 12:36:00,109.31,109.32,109.3,109.3,520399999.0
2008-08-22 12:37:00,109.3,109.3,109.275,109.275,334099999.0
2008-08-22 12:38:00,109.28,109.28,109.27,109.275,75600000.0
2008-08-22 12:39:00,109.275,109.305,109.27,109.305,379200000.0
2008-08-22 12:40:00,109.305,109.31,109.275,109.285,638000000.0
2008-08-22 12:41:00,109.285,109.29,109.28,109.285,168000000.0
2008-08-22 12:42:00,109.285,109.29,109.265,109.27,317800000.0
2008-08-22 12:43:00,109.27,109.29,109.27,109.29,220900001.0
2008-08-22 12:44:00,109.29,109.305,109.29,109.3,197100000.0
2008-08-22 12:45:00,109.305,109.32,109.305,109.31,484299999.0
2008-08-22 12:46:00,109.31,109.31,109.255,109.26,647099994.0
2008-08-22 12:47:00,109.27,109.28,109.265,109.27,249100000.0
2008-08-22 12:48:00,109.28,109.28,109.27,109.275,112000000.0
2008-08-22 12:49:00,109.275,109.275,109.27,109.27,82100000.0
2008-08-22 12:50:00,109.27,109.275,109.235,109.27,438400001.0
2008-08-22 12:51:00,109.27,109.28,109.27,109.27,178300000.0
2008-08-22 12:52:00,109.27,109.29,109.27,109.285,374900001.0
2008-08-22 12:53:00,109.285,109.29,109.285,109.285,92100000.0
2008-08-22 12:54:00,109.285,109.285,109.25,109.26,632700002.0
2008-08-22 12:55:00,109.26,109.26,109.26,109.26,104000000.0
2008-08-22 12:56:00,109.26,109.29,109.26,109.26,731900005.0
2008-08-22 12:57:00,109.26,109.26,109.235,109.235,471100000.0
2008-08-22 12:58:00,109.235,109.27,109.23,109.265,575400000.0
2008-08-22 12:59:00,109.26,109.27,109.24,109.26,512999998.0
2008-08-22 13:00:00,109.26,109.26,109.25,109.25,488800001.0
2008-08-22 13:01:00,109.25,109.26,109.23,109.245,474699997.0
2008-08-22 13:02:00,109.245,109.26,109.23,109.24,888100000.0
2008-08-22 13:03:00,109.235,109.26,109.235,109.26,548799994.0
2008-08-22 13:04:00,109.26,109.27,109.25,109.26,558999999.0
2008-08-22 13:05:00,109.26,109.27,109.235,109.24,606099997.0
2008-08-22 13:06:00,109.24,109.275,109.24,109.265,1064800000.0
2008-08-22 13:07:00,109.265,109.27,109.26,109.265,367800000.0
2008-08-22 13:08:00,109.27,109.28,109.23,109.26,748499994.0
2008-08-22 13:09:00,109.255,109.27,109.255,109.265,348600000.0
2008-08-22 13:10:00,109.265,109.27,109.24,109.24,605100000.0
2008-08-22 13:11:00,109.24,109.28,109.235,109.275,370800000.0
2008-08-22 13:12:00,109.28,109.3,109.26,109.285,385300000.0
2008-08-22 13:13:00,109.285,109.285,109.265,109.27,340200000.0
2008-08-22 13:14:00,109.27,109.28,109.27,109.28,127700000.0
2008-08-22 13:15:00,109.28,109.295,109.28,109.295,104000000.0
2008-08-22 13:16:00,109.295,109.3,109.27,109.275,264100000.0
2008-08-22 13:17:00,109.275,109.29,109.27,109.285,459200000.0
2008-08-22 13:18:00,109.28,109.31,109.28,109.295,302200000.0
2008-08-22 13:19:00,109.295,109.32,109.295,109.3,320600000.0
2008-08-22 13:20:00,109.31,109.325,109.305,109.325,334099999.0
2008-08-22 13:21:00,109.325,109.33,109.32,109.33,155600000.0
2008-08-22 13:22:00,109.33,109.35,109.325,109.34,345500000.0
2008-08-22 13:23:00,109.34,109.34,109.33,109.33,206800000.0
2008-08-22 13:24:00,109.33,109.34,109.32,109.33,296000000.0
2008-08-22 13:25:00,109.33,109.34,109.33,109.34,119700000.0
2008-08-22 13:26:00,109.34,109.38,109.34,109.375,558600000.0
2008-08-22 13:27:00,109.375,109.43,109.375,109.43,954800005.0
2008-08-22 13:28:00,109.43,109.48,109.43,109.465,784500001.0
2008-08-22 13:29:00,109.465,109.47,109.45,109.45,275000000.0
2008-08-22 13:30:00,109.45,109.47,109.445,109.46,288500000.0
2008-08-22 13:31:00,109.46,109.47,109.45,109.465,395200000.0
2008-08-22 13:32:00,109.465,109.48,109.465,109.48,449000000.0
2008-08-22 13:33:00,109.475,109.53,109.46,109.525,772800000.0
2008-08-22 13:34:00,109.515,109.52,109.47,109.47,1066800005.0
2008-08-22 13:35:00,109.465,109.48,109.455,109.48,822500000.0
2008-08-22 13:36:00,109.48,109.51,109.47,109.49,667100003.0
2008-08-22 13:37:00,109.495,109.54,109.485,109.53,1041500002.0
2008-08-22 13:38:00,109.53,109.58,109.53,109.57,1077500000.0
2008-08-22 13:39:00,109.57,109.71,109.565,109.705,1254299999.0
2008-08-22 13:40:00,109.705,109.79,109.705,109.76,1311899998.0
2008-08-22 13:41:00,109.745,109.76,109.68,109.685,1573900000.0
2008-08-22 13:42:00,109.685,109.7,109.67,109.69,1369900000.0
2008-08-22 13:43:00,109.69,109.7,109.675,109.69,1190599995.0
2008-08-22 13:44:00,109.69,109.72,109.69,109.705,1084600000.0
2008-08-22 13:45:00,109.705,109.75,109.69,109.74,890099998.0
2008-08-22 13:46:00,109.74,109.87,109.74,109.855,822500001.0
2008-08-22 13:47:00,109.855,109.92,109.835,109.915,675900004.0
2008-08-22 13:48:00,109.93,109.93,109.885,109.915,1097099998.0
2008-08-22 13:49:00,109.915,109.92,109.87,109.87,946000005.0
2008-08-22 13:50:00,109.88,109.88,109.83,109.83,821599999.0
2008-08-22 13:51:00,109.83,109.84,109.78,109.78,927599998.0
2008-08-22 13:52:00,109.79,109.81,109.76,109.795,592400000.0
2008-08-22 13:53:00,109.8,109.81,109.765,109.81,914000000.0
2008-08-22 13:54:00,109.81,109.875,109.79,109.875,711700000.0
2008-08-22 13:55:00,109.875,109.89,109.85,109.855,999400005.0
2008-08-22 13:56:00,109.855,109.87,109.82,109.825,667300001.0
2008-08-22 13:57:00,109.825,109.825,109.78,109.79,916799999.0
2008-08-22 13:58:00,109.79,109.86,109.785,109.84,545300000.0
2008-08-22 13:59:00,109.84,109.85,109.815,109.825,841100002.0
2008-08-22 14:00:00,109.825,109.84,109.8,109.815,462900002.0
2008-08-22 14:01:00,109.815,109.82,109.785,109.8,752799997.0
2008-08-22 14:02:00,109.8,109.825,109.795,109.8,642499999.0
2008-08-22 14:03:00,109.8,109.84,109.795,109.835,456900000.0
2008-08-22 14:04:00,109.835,109.835,109.795,109.8,703900001.0
2008-08-22 14:05:00,109.805,109.86,109.79,109.8,854699999.0
2008-08-22 14:06:00,109.79,109.82,109.78,109.805,725100000.0
2008-08-22 14:07:00,109.81,109.83,109.805,109.805,526300001.0
2008-08-22 14:08:00,109.8,109.81,109.785,109.8,604799999.0
2008-08-22 14:09:00,109.8,109.8,109.77,109.78,627599998.0
2008-08-22 14:10:00,109.78,109.78,109.73,109.74,811999998.0
2008-08-22 14:11:00,109.73,109.75,109.725,109.74,536799999.0
2008-08-22 14:12:00,109.74,109.77,109.74,109.765,540100000.0
2008-08-22 14:13:00,109.765,109.77,109.75,109.76,629100000.0
2008-08-22 14:14:00,109.77,109.77,109.75,109.76,389800000.0
2008-08-22 14:15:00,109.755,109.82,109.75,109.805,747800002.0
2008-08-22 14:16:00,109.795,109.825,109.795,109.805,560199999.0
2008-08-22 14:17:00,109.805,109.81,109.775,109.81,522500000.0
2008-08-22 14:18:00,109.82,109.83,109.795,109.8,230800001.0
2008-08-22 14:19:00,109.79,109.79,109.77,109.775,431600000.0
2008-08-22 14:20:00,109.775,109.795,109.77,109.775,592899999.0
2008-08-22 14:21:00,109.77,109.78,109.73,109.74,907899999.0
2008-08-22 14:22:00,109.735,109.75,109.725,109.725,582300000.0
2008-08-22 14:23:00,109.73,109.73,109.69,109.69,547800001.0
2008-08-22 14:24:00,109.69,109.71,109.685,109.69,351200000.0
2008-08-22 14:25:00,109.7,109.735,109.69,109.735,263000000.0
2008-08-22 14:26:00,109.735,109.74,109.72,109.72,353700000.0
2008-08-22 14:27:00,109.72,109.74,109.72,109.72,280800000.0
2008-08-22 14:28:00,109.73,109.73,109.71,109.71,441600000.0
2008-08-22 14:29:00,109.71,109.74,109.71,109.735,291600000.0
2008-08-22 14:30:00,109.735,109.74,109.72,109.73,306400000.0
2008-08-22 14:31:00,109.73,109.765,109.73,109.765,343400000.0
2008-08-22 14:32:00,109.765,109.81,109.765,109.805,372200000.0
2008-08-22 14:33:00,109.805,109.81,109.755,109.76,713100001.0
2008-08-22 14:34:00,109.76,109.825,109.76,109.81,671799999.0
2008-08-22 14:35:00,109.81,109.82,109.785,109.82,565300000.0
2008-08-22 14:36:00,109.815,109.84,109.81,109.81,556399998.0
2008-08-22 14:37:00,109.82,109.85,109.81,109.84,579499999.0
2008-08-22 14:38:00,109.84,109.86,109.84,109.855,535500001.0
2008-08-22 14:39:00,109.855,109.86,109.765,109.795,1450099999.0
2008-08-22 14:40:00,109.795,109.85,109.795,109.815,961800003.0
2008-08-22 14:41:00,109.82,109.83,109.81,109.815,634199999.0
2008-08-22 14:42:00,109.815,109.82,109.795,109.8,734499999.0
2008-08-22 14:43:00,109.8,109.82,109.79,109.79,448600000.0
2008-08-22 14:44:00,109.79,109.79,109.76,109.775,529200000.0
2008-08-22 14:45:00,109.775,109.8,109.77,109.795,475300000.0
2008-08-22 14:46:00,109.795,109.83,109.795,109.83,617699999.0
2008-08-22 14:47:00,109.825,109.83,109.815,109.825,460699998.0
2008-08-22 14:48:00,109.825,109.85,109.825,109.845,1057199993.0
2008-08-22 14:49:00,109.845,109.86,109.845,109.86,953100001.0
2008-08-22 14:50:00,109.86,109.88,109.86,109.875,533700000.0
2008-08-22 14:51:00,109.875,109.895,109.865,109.88,776300001.0
2008-08-22 14:52:00,109.88,109.885,109.85,109.855,879000003.0
2008-08-22 14:53:00,109.855,109.86,109.815,109.825,900800004.0
2008-08-22 14:54:00,109.825,109.855,109.825,109.855,791600003.0
2008-08-22 14:55:00,109.855,109.855,109.835,109.84,720400001.0
2008-08-22 14:56:00,109.84,109.84,109.825,109.835,515100000.0
2008-08-22 14:57:00,109.835,109.84,109.815,109.83,653400003.0
2008-08-22 14:58:00,109.83,109.85,109.83,109.845,183700000.0
2008-08-22 14:59:00,109.845,109.86,109.825,109.85,644299999.0
2008-08-22 15:00:00,109.85,109.87,109.845,109.86,611699998.0
2008-08-22 15:01:00,109.86,109.9,109.86,109.89,542300000.0
2008-08-22 15:02:00,109.89,109.91,109.885,109.9,813300000.0
2008-08-22 15:03:00,109.91,109.92,109.885,109.89,859300004.0
2008-08-22 15:04:00,109.89,109.9,109.88,109.9,368500001.0
2008-08-22 15:05:00,109.89,109.94,109.89,109.94,878799999.0
2008-08-22 15:06:00,109.945,109.95,109.895,109.895,775000005.0
2008-08-22 15:07:00,109.895,109.935,109.895,109.935,862800000.0
2008-08-22 15:08:00,109.94,109.94,109.91,109.91,757500000.0
2008-08-22 15:09:00,109.915,109.92,109.905,109.905,488700000.0
2008-08-22 15:10:00,109.905,109.93,109.905,109.92,925599996.0
2008-08-22 15:11:00,109.92,109.93,109.905,109.91,963800001.0
2008-08-22 15:12:00,109.92,109.92,109.885,109.89,545399999.0
2008-08-22 15:13:00,109.885,109.905,109.86,109.905,961399996.0
2008-08-22 15:14:00,109.905,109.91,109.885,109.9,719400001.0
2008-08-22 15:15:00,109.895,109.905,109.885,109.89,338200000.0
2008-08-22 15:16:00,109.885,109.89,109.87,109.87,512200000.0
2008-08-22 15:17:00,109.87,109.89,109.865,109.89,610800000.0
2008-08-22 15:18:00,109.89,109.89,109.855,109.855,473100000.0
2008-08-22 15:19:00,109.855,109.905,109.855,109.905,658999999.0
2008-08-22 15:20:00,109.905,109.93,109.88,109.895,851599998.0
2008-08-22 15:21:00,109.895,109.91,109.89,109.905,600000000.0
2008-08-22 15:22:00,109.905,109.92,109.89,109.895,568999999.0
2008-08-22 15:23:00,109.9,109.91,109.9,109.905,193300000.0
2008-08-22 15:24:00,109.905,109.92,109.9,109.915,372600000.0
2008-08-22 15:25:00,109.915,109.93,109.91,109.925,459400000.0
2008-08-22 15:26:00,109.925,109.975,109.925,109.97,764499999.0
2008-08-22 15:27:00,109.97,109.98,109.95,109.95,620500000.0
2008-08-22 15:28:00,109.945,109.945,109.93,109.935,582600005.0
2008-08-22 15:29:00,109.935,109.96,109.935,109.94,802000005.0
2008-08-22 15:30:00,109.94,109.95,109.925,109.94,1491199996.0
2008-08-22 15:31:00,109.93,109.96,109.925,109.955,1276800003.0
2008-08-22 15:32:00,109.955,109.97,109.95,109.955,945899999.0
2008-08-22 15:33:00,109.955,109.97,109.95,109.96,710000001.0
2008-08-22 15:34:00,109.96,109.97,109.95,109.955,528300002.0
2008-08-22 15:35:00,109.955,109.96,109.945,109.945,676700000.0
2008-08-22 15:36:00,109.945,109.95,109.94,109.945,505600000.0
2008-08-22 15:37:00,109.945,109.965,109.945,109.96,742400002.0
2008-08-22 15:38:00,109.96,109.98,109.95,109.97,635000000.0
2008-08-22 15:39:00,109.975,109.98,109.95,109.955,893300005.0
2008-08-22 15:40:00,109.955,109.96,109.94,109.96,984100001.0
2008-08-22 15:41:00,109.955,109.98,109.945,109.98,838300000.0
2008-08-22 15:42:00,109.98,110.03,109.97,109.97,1120600003.0
2008-08-22 15:43:00,109.97,109.975,109.95,109.95,641900000.0
2008-08-22 15:44:00,109.95,109.96,109.94,109.95,562800000.0
2008-08-22 15:45:00,109.96,109.98,109.95,109.975,814799999.0
2008-08-22 15:46:00,109.98,109.99,109.97,109.975,791000001.0
2008-08-22 15:47:00,109.975,110.0,109.97,109.97,681600001.0
2008-08-22 15:48:00,109.97,109.99,109.97,109.97,368200000.0
2008-08-22 15:49:00,109.97,109.98,109.97,109.98,93600000.0
2008-08-22 15:50:00,109.975,109.98,109.955,109.965,352700001.0
2008-08-22 15:51:00,109.965,109.98,109.96,109.975,423400000.0
2008-08-22 15:52:00,109.98,109.98,109.96,109.97,361899998.0
2008-08-22 15:53:00,109.965,109.97,109.96,109.965,303000000.0
2008-08-22 15:54:00,109.965,109.97,109.945,109.955,588300000.0
2008-08-22 15:55:00,109.955,109.97,109.955,109.97,357999999.0
2008-08-22 15:56:00,109.97,109.98,109.96,109.96,636700000.0
2008-08-22 15:57:00,109.96,109.97,109.95,109.955,406700000.0
2008-08-22 15:58:00,109.96,109.97,109.95,109.955,473800000.0
2008-08-22 15:59:00,109.96,109.97,109.96,109.965,541000000.0
2008-08-22 16:00:00,109.965,110.0,109.945,109.96,771299998.0
2008-08-22 16:01:00,109.95,109.95,109.88,109.91,780999997.0
2008-08-22 16:02:00,109.925,109.955,109.895,109.895,780999997.0
2008-08-22 16:03:00,109.895,109.95,109.895,109.91,814900000.0
2008-08-22 16:04:00,109.91,109.92,109.895,109.905,498200000.0
2008-08-22 16:05:00,109.91,109.94,109.885,109.935,926300002.0
2008-08-22 16:06:00,109.935,110.01,109.935,109.995,1700800001.0
2008-08-22 16:07:00,109.995,109.995,109.96,109.97,1035399998.0
2008-08-22 16:08:00,109.965,109.995,109.95,109.99,1035699999.0
2008-08-22 16:09:00,109.99,109.99,109.93,109.93,1028100005.0
2008-08-22 16:10:00,109.935,109.965,109.93,109.955,344300000.0
2008-08-22 16:11:00,109.955,109.98,109.95,109.955,335400000.0
2008-08-22 16:12:00,109.96,109.97,109.94,109.945,470500000.0
2008-08-22 16:13:00,109.945,109.95,109.865,109.865,1550599999.0
2008-08-22 16:14:00,109.865,109.9,109.86,109.88,949899999.0
2008-08-22 16:15:00,109.88,109.92,109.88,109.91,698900001.0
2008-08-22 16:16:00,109.91,109.915,109.9,109.905,385600000.0
2008-08-22 16:17:00,109.905,109.95,109.9,109.94,647500000.0
2008-08-22 16:18:00,109.945,109.96,109.94,109.95,780300000.0
2008-08-22 16:19:00,109.95,109.97,109.94,109.96,515999999.0
2008-08-22 16:20:00,109.96,109.97,109.95,109.95,499300000.0
2008-08-22 16:21:00,109.95,109.97,109.94,109.96,491100001.0
2008-08-22 16:22:00,109.965,109.975,109.96,109.975,590599998.0
2008-08-22 16:23:00,109.975,110.01,109.97,110.0,1055300001.0
2008-08-22 16:24:00,110.0,110.0,109.965,109.975,874699998.0
2008-08-22 16:25:00,109.975,109.98,109.94,109.965,511000001.0
2008-08-22 16:26:00,109.96,109.965,109.94,109.94,536900003.0
2008-08-22 16:27:00,109.94,109.95,109.9,109.9,370800000.0
2008-08-22 16:28:00,109.92,109.94,109.92,109.94,370800000.0
2008-08-22 16:29:00,109.94,109.94,109.93,109.935,531900001.0
2008-08-22 16:30:00,109.94,109.97,109.935,109.95,527100001.0
2008-08-22 16:31:00,109.945,109.945,109.93,109.94,360900000.0
2008-08-22 16:32:00,109.94,109.96,109.935,109.955,535000001.0
2008-08-22 16:33:00,109.955,109.97,109.945,109.965,1136900001.0
2008-08-22 16:34:00,109.965,109.97,109.92,109.945,805800000.0
2008-08-22 16:35:00,109.945,109.96,109.94,109.96,249400000.0
2008-08-22 16:36:00,109.96,109.97,109.96,109.97,137700000.0
2008-08-22 16:37:00,109.965,109.97,109.96,109.965,244000000.0
2008-08-22 16:38:00,109.965,109.98,109.965,109.965,122299999.0
2008-08-22 16:39:00,109.965,109.965,109.96,109.965,447699999.0
2008-08-22 16:40:00,109.965,109.98,109.945,109.97,861000000.0
2008-08-22 16:41:00,109.965,109.98,109.95,109.98,648100001.0
2008-08-22 16:42:00,109.975,109.99,109.97,109.98,802300001.0
2008-08-22 16:43:00,109.985,109.99,109.975,109.98,1047799998.0
2008-08-22 16:44:00,109.98,109.99,109.97,109.97,569400002.0
2008-08-22 16:45:00,109.97,109.99,109.96,109.97,679699999.0
2008-08-22 16:46:00,109.97,109.97,109.955,109.96,576000001.0
2008-08-22 16:47:00,109.96,109.96,109.93,109.95,886900000.0
2008-08-22 16:48:00,109.95,109.97,109.95,109.97,434600000.0
2008-08-22 16:49:00,109.97,109.97,109.95,109.95,335100001.0
2008-08-22 16:50:00,109.95,109.97,109.95,109.97,501900002.0
2008-08-22 16:51:00,109.965,109.99,109.96,109.99,830999999.0
2008-08-22 16:52:00,109.99,109.99,109.98,109.98,789799997.0
2008-08-22 16:53:00,109.98,110.0,109.965,109.965,1031399999.0
2008-08-22 16:54:00,109.97,109.98,109.955,109.955,514400000.0
2008-08-22 16:55:00,109.955,109.98,109.93,109.96,955100000.0
2008-08-22 16:56:00,109.965,109.97,109.925,109.95,778900000.0
2008-08-22 16:57:00,109.95,109.97,109.94,109.95,718800000.0
2008-08-22 16:58:00,109.96,109.96,109.94,109.95,280000000.0
2008-08-22 16:59:00,109.955,109.96,109.92,109.92,476500000.0
2008-08-22 17:00:00,109.92,109.94,109.92,109.94,815199995.0
2008-08-22 17:01:00,109.935,109.94,109.92,109.94,881600001.0
2008-08-22 17:02:00,109.935,109.97,109.935,109.965,1053500000.0
2008-08-22 17:03:00,109.96,109.98,109.955,109.965,849400000.0
2008-08-22 17:04:00,109.965,110.0,109.965,109.99,786800003.0
2008-08-22 17:05:00,109.99,110.0,109.98,109.99,703800002.0
2008-08-22 17:06:00,109.985,109.985,109.955,109.965,800400003.0
2008-08-22 17:07:00,109.97,109.97,109.955,109.96,746700000.0
2008-08-22 17:08:00,109.96,109.97,109.93,109.93,797700000.0
2008-08-22 17:09:00,109.93,109.97,109.93,109.96,545500000.0
2008-08-22 17:10:00,109.95,109.96,109.925,109.93,847000003.0
2008-08-22 17:11:00,109.93,109.95,109.93,109.94,459500000.0
2008-08-22 17:12:00,109.94,109.94,109.93,109.94,665200000.0
2008-08-22 17:13:00,109.935,109.95,109.93,109.94,388600000.0
2008-08-22 17:14:00,109.935,109.96,109.93,109.95,738200000.0
2008-08-22 17:15:00,109.96,109.96,109.95,109.96,192900000.0
2008-08-22 17:16:00,109.96,109.97,109.96,109.96,639400000.0
2008-08-22 17:17:00,109.96,109.96,109.945,109.95,734100000.0
2008-08-22 17:18:00,109.95,109.97,109.94,109.95,528099999.0
2008-08-22 17:19:00,109.95,109.96,109.945,109.95,404200000.0
2008-08-22 17:20:00,109.95,109.97,109.94,109.97,501300000.0
2008-08-22 17:21:00,109.97,109.99,109.97,109.98,418400000.0
2008-08-22 17:22:00,109.985,110.0,109.975,109.995,511400000.0
2008-08-22 17:23:00,110.0,110.0,109.965,109.97,367999999.0
2008-08-22 17:24:00,109.97,109.98,109.965,109.98,324600000.0
2008-08-22 17:25:00,109.98,109.98,109.945,109.95,663800002.0
2008-08-22 17:26:00,109.95,109.96,109.94,109.95,664699999.0
2008-08-22 17:27:00,109.95,109.95,109.93,109.93,441200000.0
2008-08-22 17:28:00,109.94,109.96,109.935,109.94,499000001.0
2008-08-22 17:29:00,109.94,109.95,109.93,109.935,656300002.0
2008-08-22 17:30:00,109.935,109.95,109.93,109.93,338700000.0
2008-08-22 17:31:00,109.935,109.94,109.93,109.94,678500000.0
2008-08-22 17:32:00,109.94,109.95,109.94,109.95,403800000.0
2008-08-22 17:33:00,109.95,109.95,109.93,109.93,413900000.0
2008-08-22 17:34:00,109.94,109.94,109.92,109.93,367600000.0
2008-08-22 17:35:00,109.93,109.93,109.905,109.91,554800000.0
2008-08-22 17:36:00,109.91,109.93,109.9,109.92,572499999.0
2008-08-22 17:37:00,109.92,109.92,109.91,109.92,313900000.0
2008-08-22 17:38:00,109.92,109.92,109.91,109.91,350900000.0
2008-08-22 17:39:00,109.91,109.91,109.89,109.89,344500001.0
2008-08-22 17:40:00,109.89,109.89,109.86,109.87,740999999.0
2008-08-22 17:41:00,109.87,109.87,109.82,109.84,931600004.0
2008-08-22 17:42:00,109.835,109.85,109.81,109.83,828000002.0
2008-08-22 17:43:00,109.84,109.87,109.84,109.87,490099999.0
2008-08-22 17:44:00,109.865,109.88,109.86,109.88,463700000.0
2008-08-22 17:45:00,109.88,109.9,109.88,109.895,470200001.0
2008-08-22 17:46:00,109.895,109.895,109.855,109.88,490000000.0
2008-08-22 17:47:00,109.88,109.88,109.87,109.88,141100000.0
2008-08-22 17:48:00,109.88,109.88,109.875,109.88,178900000.0
2008-08-22 17:49:00,109.88,109.88,109.875,109.875,164700000.0
2008-08-22 17:50:00,109.875,109.89,109.87,109.89,533800000.0
2008-08-22 17:51:00,109.885,109.89,109.87,109.875,392200000.0
2008-08-22 17:52:00,109.875,109.9,109.875,109.89,564300000.0
2008-08-22 17:53:00,109.89,109.9,109.885,109.9,230800000.0
2008-08-22 17:54:00,109.895,109.91,109.895,109.905,260900000.0
2008-08-22 17:55:00,109.905,109.91,109.9,109.9,395000000.0
2008-08-22 17:56:00,109.9,109.9,109.885,109.9,265500001.0
2008-08-22 17:57:00,109.895,109.9,109.875,109.88,340300001.0
2008-08-22 17:58:00,109.88,109.89,109.865,109.87,397800000.0
2008-08-22 17:59:00,109.87,109.89,109.87,109.89,357300000.0
2008-08-22 18:00:00,109.885,109.9,109.88,109.88,534699999.0
2008-08-22 18:01:00,109.88,109.89,109.88,109.88,399300000.0
2008-08-22 18:02:00,109.88,109.88,109.87,109.88,458400001.0
2008-08-22 18:03:00,109.88,109.88,109.86,109.865,475800001.0
2008-08-22 18:04:00,109.87,109.88,109.86,109.87,155300000.0
2008-08-22 18:05:00,109.87,109.87,109.87,109.87,95100000.0
2008-08-22 18:06:00,109.87,109.87,109.855,109.855,384100001.0
2008-08-22 18:07:00,109.855,109.86,109.845,109.855,328200000.0
2008-08-22 18:08:00,109.855,109.87,109.845,109.845,495399999.0
2008-08-22 18:09:00,109.845,109.86,109.845,109.86,368900001.0
2008-08-22 18:10:00,109.86,109.86,109.86,109.86,14000000.0
2008-08-22 18:11:00,109.86,109.88,109.86,109.865,334900000.0
2008-08-22 18:12:00,109.865,109.87,109.865,109.865,65100000.0
2008-08-22 18:13:00,109.865,109.87,109.86,109.87,247100000.0
2008-08-22 18:14:00,109.87,109.875,109.87,109.87,173800000.0
2008-08-22 18:15:00,109.875,109.875,109.875,109.875,60200000.0
2008-08-22 18:16:00,109.88,109.88,109.875,109.875,356800000.0
2008-08-22 18:17:00,109.875,109.91,109.87,109.89,528800001.0
2008-08-22 18:18:00,109.89,109.89,109.885,109.885,165200000.0
2008-08-22 18:19:00,109.885,109.9,109.88,109.895,182200000.0
2008-08-22 18:20:00,109.9,109.9,109.87,109.875,345600001.0
2008-08-22 18:21:00,109.875,109.88,109.875,109.875,196100000.0
2008-08-22 18:22:00,109.875,109.89,109.875,109.885,274000000.0
2008-08-22 18:23:00,109.885,109.89,109.885,109.89,82900000.0
2008-08-22 18:24:00,109.89,109.89,109.88,109.88,71900000.0
2008-08-22 18:25:00,109.88,109.89,109.88,109.885,108300000.0
2008-08-22 18:26:00,109.885,109.89,109.88,109.89,215200000.0
2008-08-22 18:27:00,109.89,109.9,109.89,109.9,517700000.0
2008-08-22 18:28:00,109.9,109.91,109.895,109.91,220600000.0
2008-08-22 18:29:00,109.91,109.91,109.9,109.9,99700000.0
2008-08-22 18:30:00,109.9,109.905,109.895,109.905,250800000.0
2008-08-22 18:31:00,109.91,109.93,109.91,109.925,345600000.0
2008-08-22 18:32:00,109.925,109.925,109.91,109.915,446000000.0
2008-08-22 18:33:00,109.92,109.93,109.915,109.915,231400000.0
2008-08-22 18:34:00,109.915,109.915,109.905,109.905,242900000.0
2008-08-22 18:35:00,109.905,109.91,109.88,109.88,457499999.0
2008-08-22 18:36:00,109.88,109.88,109.865,109.88,206600000.0
2008-08-22 18:37:00,109.875,109.875,109.87,109.87,124800000.0
2008-08-22 18:38:00,109.87,109.87,109.86,109.86,102600000.0
2008-08-22 18:39:00,109.86,109.87,109.86,109.87,131800000.0
2008-08-22 18:40:00,109.865,109.87,109.85,109.865,302800000.0
2008-08-22 18:41:00,109.865,109.865,109.84,109.85,618200001.0
2008-08-22 18:42:00,109.85,109.87,109.84,109.87,474499995.0
2008-08-22 18:43:00,109.87,109.9,109.865,109.875,406000001.0
2008-08-22 18:44:00,109.875,109.885,109.865,109.885,482400000.0
2008-08-22 18:45:00,109.885,109.91,109.885,109.885,505800000.0
2008-08-22 18:46:00,109.885,109.89,109.865,109.875,414300001.0
2008-08-22 18:47:00,109.875,109.89,109.875,109.885,91200000.0
2008-08-22 18:48:00,109.875,109.885,109.86,109.87,610600000.0
2008-08-22 18:49:00,109.87,109.88,109.86,109.87,399599999.0
2008-08-22 18:50:00,109.87,109.88,109.87,109.875,324000000.0
2008-08-22 18:51:00,109.87,109.88,109.87,109.87,221900000.0
2008-08-22 18:52:00,109.87,109.87,109.86,109.86,116600000.0
2008-08-22 18:53:00,109.86,109.86,109.855,109.855,267500000.0
2008-08-22 18:54:00,109.855,109.855,109.85,109.855,238000000.0
2008-08-22 18:55:00,109.855,109.86,109.855,109.86,243800000.0
2008-08-22 18:56:00,109.86,109.86,109.855,109.855,192000000.0
2008-08-22 18:57:00,109.855,109.86,109.845,109.85,349300001.0
2008-08-22 18:58:00,109.84,109.85,109.83,109.85,396199999.0
2008-08-22 18:59:00,109.85,109.85,109.845,109.85,72000000.0
2008-08-22 19:00:00,109.845,109.86,109.83,109.855,364300000.0
2008-08-22 19:01:00,109.855,109.89,109.855,109.875,493900000.0
2008-08-22 19:02:00,109.875,109.905,109.875,109.9,797399998.0
2008-08-22 19:03:00,109.895,109.93,109.895,109.93,365500000.0
2008-08-22 19:04:00,109.92,109.92,109.89,109.895,630600000.0
2008-08-22 19:05:00,109.9,109.93,109.9,109.93,419400001.0
2008-08-22 19:06:00,109.93,109.94,109.92,109.935,459199997.0
2008-08-22 19:07:00,109.935,109.935,109.92,109.925,119900000.0
2008-08-22 19:08:00,109.935,109.935,109.925,109.93,146999999.0
2008-08-22 19:09:00,109.925,109.935,109.915,109.92,164200000.0
2008-08-22 19:10:00,109.92,109.93,109.915,109.925,279100000.0
2008-08-22 19:11:00,109.935,109.94,109.925,109.935,218500000.0
2008-08-22 19:12:00,109.935,109.94,109.925,109.93,259000000.0
2008-08-22 19:13:00,109.94,109.95,109.93,109.945,252500000.0
2008-08-22 19:14:00,109.945,109.955,109.93,109.935,237300000.0
2008-08-22 19:15:00,109.935,109.95,109.935,109.95,208500000.0
2008-08-22 19:16:00,109.95,109.95,109.93,109.93,135800000.0
2008-08-22 19:17:00,109.93,109.94,109.885,109.94,406699999.0
2008-08-22 19:18:00,109.94,109.94,109.93,109.93,176900000.0
2008-08-22 19:19:00,109.93,109.93,109.92,109.93,317400000.0
2008-08-22 19:20:00,109.93,109.94,109.93,109.93,170000000.0
2008-08-22 19:21:00,109.93,109.94,109.93,109.93,175200000.0
2008-08-22 19:22:00,109.93,109.93,109.93,109.93,115200000.0
2008-08-22 19:23:00,109.93,109.93,109.92,109.92,130200000.0
2008-08-22 19:24:00,109.92,109.93,109.92,109.92,209000000.0
2008-08-22 19:25:00,109.92,109.92,109.92,109.92,90700000.0
2008-08-22 19:26:00,109.92,109.935,109.92,109.925,104000000.0
2008-08-22 19:27:00,109.925,109.935,109.925,109.925,215500000.0
2008-08-22 19:28:00,109.925,109.93,109.92,109.925,308300000.0
2008-08-22 19:29:00,109.925,109.925,109.925,109.925,33200000.0
2008-08-22 19:30:00,109.925,109.935,109.925,109.935,171600000.0
2008-08-22 19:31:00,109.935,109.96,109.935,109.96,354300000.0
2008-08-22 19:32:00,109.96,109.98,109.96,109.97,259600000.0
2008-08-22 19:33:00,109.97,109.985,109.965,109.965,497700000.0
2008-08-22 19:34:00,109.96,109.97,109.945,109.965,244399999.0
2008-08-22 19:35:00,109.965,109.97,109.95,109.965,406600000.0
2008-08-22 19:36:00,109.965,109.965,109.955,109.955,210800000.0
2008-08-22 19:37:00,109.955,109.955,109.93,109.93,348900002.0
2008-08-22 19:38:00,109.93,109.97,109.93,109.945,267200000.0
2008-08-22 19:39:00,109.945,109.95,109.935,109.935,286900000.0
2008-08-22 19:40:00,109.935,109.935,109.93,109.935,118900000.0
2008-08-22 19:41:00,109.935,109.94,109.92,109.92,376600001.0
2008-08-22 19:42:00,109.92,109.93,109.92,109.92,78200000.0
2008-08-22 19:43:00,109.92,109.94,109.92,109.93,230900000.0
2008-08-22 19:44:00,109.93,109.935,109.925,109.935,95700000.0
2008-08-22 19:45:00,109.935,109.94,109.93,109.93,170500000.0
2008-08-22 19:46:00,109.93,109.93,109.92,109.93,227000000.0
2008-08-22 19:47:00,109.93,109.94,109.93,109.93,132200000.0
2008-08-22 19:48:00,109.93,109.93,109.93,109.93,309100000.0
2008-08-22 19:49:00,109.93,109.93,109.92,109.92,265700000.0
2008-08-22 19:50:00,109.92,109.92,109.92,109.92,78000000.0
2008-08-22 19:51:00,109.92,109.95,109.92,109.95,269900000.0
2008-08-22 19:52:00,109.95,109.97,109.94,109.955,292800000.0
2008-08-22 19:53:00,109.955,109.98,109.955,109.97,438700001.0
2008-08-22 19:54:00,109.965,109.97,109.935,109.965,403299997.0
2008-08-22 19:55:00,109.965,109.97,109.965,109.97,97700000.0
2008-08-22 19:56:00,109.965,109.97,109.96,109.965,369400000.0
2008-08-22 19:57:00,109.965,109.97,109.96,109.97,347799999.0
2008-08-22 19:58:00,109.97,109.97,109.96,109.97,114500000.0
2008-08-22 19:59:00,109.97,109.97,109.96,109.965,338600000.0
2008-08-22 20:00:00,109.97,109.98,109.96,109.97,319100000.0
2008-08-22 20:01:00,109.97,109.97,109.955,109.955,71700000.0
2008-08-22 20:02:00,109.955,109.955,109.935,109.94,180000000.0
2008-08-22 20:03:00,109.94,109.94,109.935,109.94,65500000.0
2008-08-22 20:04:00,109.94,109.94,109.93,109.935,179400000.0
2008-08-22 20:05:00,109.935,109.98,109.935,109.965,468600000.0
2008-08-22 20:06:00,109.965,109.965,109.935,109.945,593099998.0
2008-08-22 20:07:00,109.945,109.97,109.935,109.96,613199998.0
2008-08-22 20:08:00,109.96,109.97,109.96,109.965,229799998.0
2008-08-22 20:09:00,109.965,109.97,109.96,109.96,182900000.0
2008-08-22 20:10:00,109.96,109.97,109.96,109.97,192200000.0
2008-08-22 20:11:00,109.97,109.98,109.97,109.97,245000000.0
2008-08-22 20:12:00,109.97,109.98,109.96,109.96,139700000.0
2008-08-22 20:13:00,109.96,109.97,109.955,109.97,159500000.0
2008-08-22 20:14:00,109.97,109.98,109.96,109.97,170500000.0
2008-08-22 20:15:00,109.97,109.97,109.95,109.96,253500000.0
2008-08-22 20:16:00,109.96,109.97,109.955,109.96,264500000.0
2008-08-22 20:17:00,109.955,109.955,109.935,109.94,450300000.0
2008-08-22 20:18:00,109.94,109.97,109.94,109.96,591300001.0
2008-08-22 20:19:00,109.96,109.97,109.96,109.965,340800000.0
2008-08-22 20:20:00,109.97,109.97,109.96,109.965,117500000.0
2008-08-22 20:21:00,109.965,109.98,109.965,109.97,384299999.0
2008-08-22 20:22:00,109.98,109.99,109.975,109.99,435900000.0
2008-08-22 20:23:00,109.985,110.0,109.98,109.985,199800001.0
2008-08-22 20:24:00,109.99,109.99,109.98,109.985,60600000.0
2008-08-22 20:25:00,109.985,109.985,109.975,109.98,221500000.0
2008-08-22 20:26:00,109.98,110.0,109.98,109.99,156800000.0
2008-08-22 20:27:00,109.99,109.99,109.975,109.975,110600000.0
2008-08-22 20:28:00,109.99,110.0,109.985,109.99,303500000.0
2008-08-22 20:29:00,109.99,109.99,109.98,109.98,94500000.0
2008-08-22 20:30:00,109.98,109.99,109.98,109.99,225200000.0
2008-08-22 20:31:00,109.99,109.99,109.985,109.99,105600000.0
2008-08-22 20:32:00,109.985,109.99,109.98,109.98,202200000.0
2008-08-22 20:33:00,109.98,109.985,109.98,109.985,59500000.0
2008-08-22 20:34:00,109.98,109.98,109.975,109.98,170000000.0
2008-08-22 20:35:00,109.985,109.99,109.985,109.99,85100000.0
2008-08-22 20:36:00,109.99,109.99,109.98,109.99,249200000.0
2008-08-22 20:37:00,109.985,110.0,109.985,110.0,42000000.0
2008-08-22 20:39:00,109.995,109.995,109.99,109.995,77900000.0
2008-08-22 20:40:00,109.995,110.0,109.995,110.0,60400000.0
2008-08-22 20:41:00,109.995,110.0,109.995,110.0,125800000.0
2008-08-22 20:42:00,110.0,110.0,109.99,110.0,66100000.0
2008-08-22 20:43:00,110.01,110.085,110.0,110.08,413900000.0
2008-08-22 20:44:00,110.08,110.14,110.075,110.12,600099999.0
2008-08-22 20:45:00,110.11,110.115,110.1,110.1,378000001.0
2008-08-22 20:46:00,110.1,110.1,110.08,110.085,445300001.0
2008-08-22 20:47:00,110.09,110.09,110.08,110.08,59000000.0
2008-08-22 20:48:00,110.08,110.08,110.06,110.06,520600000.0
2008-08-22 20:49:00,110.06,110.07,110.055,110.055,443200000.0
2008-08-22 20:50:00,110.055,110.055,110.02,110.02,613500001.0
2008-08-22 20:51:00,110.02,110.045,110.02,110.035,435700000.0
2008-08-22 20:52:00,110.035,110.035,110.02,110.02,288200000.0
2008-08-22 20:53:00,110.02,110.02,110.005,110.005,147900000.0
2008-08-22 20:54:00,110.005,110.01,109.995,109.995,202500000.0
2008-08-22 20:55:00,109.995,109.995,109.97,109.98,476700000.0
2008-08-22 20:56:00,109.975,109.98,109.97,109.98,246700000.0
2008-08-22 20:57:00,109.975,109.98,109.97,109.97,180599999.0
2008-08-22 20:58:00,109.965,109.97,109.96,109.965,144400000.0
2008-08-22 20:59:00,109.96,110.02,109.96,110.02,235800000.0
2008-08-22 21:00:00,110.02,110.025,110.02,110.02,254700000.0
2008-08-22 21:01:00,110.02,110.02,109.99,109.99,283500000.0
2008-08-22 21:02:00,109.99,110.0,109.97,109.98,317200000.0
2008-08-22 21:04:00,109.975,109.975,109.955,109.955,140000000.0
2008-08-22 21:05:00,109.96,109.96,109.95,109.95,217400000.0
2008-08-22 21:06:00,109.95,109.96,109.95,109.96,196100000.0
2008-08-22 21:07:00,109.96,109.96,109.95,109.95,181600000.0
2008-08-22 21:08:00,109.95,109.96,109.95,109.96,74600000.0
2008-08-22 21:09:00,109.96,109.97,109.96,109.97,123900000.0
2008-08-22 21:10:00,109.97,109.99,109.97,109.99,111400000.0
2008-08-22 21:11:00,109.99,109.99,109.98,109.99,180400000.0
2008-08-22 21:12:00,109.99,109.99,109.97,109.98,226500000.0
2008-08-22 21:13:00,109.98,109.99,109.975,109.99,199300000.0
2008-08-22 21:14:00,109.99,110.0,109.99,109.995,79200000.0
2008-08-22 21:15:00,109.995,110.0,109.995,110.0,35900000.0
2008-08-22 21:16:00,109.995,109.995,109.975,109.985,213700000.0
2008-08-22 21:17:00,109.99,109.99,109.98,109.98,118800000.0
2008-08-22 21:18:00,109.98,110.0,109.98,110.0,135500000.0
2008-08-22 21:19:00,110.0,110.005,110.0,110.005,32900000.0
2008-08-22 21:20:00,110.005,110.02,110.005,110.01,50900000.0
2008-08-22 21:21:00,110.01,110.01,110.005,110.005,185100000.0
2008-08-22 21:22:00,110.005,110.01,109.995,110.01,210300000.0
2008-08-22 21:23:00,110.015,110.02,110.015,110.02,46100000.0
2008-08-22 21:24:00,110.02,110.025,110.02,110.025,52800000.0
2008-08-22 21:26:00,110.025,110.03,110.025,110.03,23500000.0
2008-08-22 21:27:00,110.03,110.03,110.015,110.02,80300000.0
2008-08-22 21:28:00,110.02,110.02,109.99,110.01,240800000.0
2008-08-22 21:29:00,110.015,110.025,110.015,110.02,109300000.0
2008-08-22 21:30:00,110.015,110.02,110.015,110.02,57700000.0
2008-08-22 21:31:00,110.03,110.03,110.015,110.015,36600000.0
2008-08-22 21:32:00,110.015,110.015,110.015,110.015,34900000.0
2008-08-22 21:33:00,110.015,110.025,110.015,110.025,147600000.0
2008-08-22 21:34:00,110.025,110.035,110.02,110.02,196100000.0
2008-08-22 21:35:00,110.02,110.025,110.02,110.025,69100000.0
2008-08-22 21:36:00,110.025,110.035,110.02,110.035,47200000.0
2008-08-22 21:37:00,110.04,110.05,110.04,110.045,198200000.0
2008-08-22 21:38:00,110.045,110.05,110.045,110.045,211500001.0
2008-08-22 21:39:00,110.045,110.05,110.025,110.05,196800001.0
2008-08-22 21:40:00,110.06,110.06,110.05,110.05,75000000.0
2008-08-22 21:41:00,110.055,110.065,110.045,110.045,93100000.0
2008-08-22 21:42:00,110.045,110.055,110.045,110.055,109600000.0
2008-08-22 21:43:00,110.055,110.055,110.045,110.045,102800000.0
2008-08-22 21:44:00,110.045,110.06,110.045,110.06,171600000.0
2008-08-22 21:45:00,110.06,110.06,110.055,110.06,156000000.0
2008-08-22 21:46:00,110.06,110.065,110.055,110.065,177800000.0
2008-08-22 21:47:00,110.065,110.085,110.06,110.085,242800000.0
2008-08-22 21:48:00,110.085,110.085,110.075,110.08,152200000.0
2008-08-22 21:49:00,110.08,110.105,110.08,110.1,170900000.0
2008-08-22 21:50:00,110.1,110.1,110.05,110.05,596400000.0
2008-08-22 21:51:00,110.05,110.065,110.05,110.055,114200000.0
2008-08-22 21:52:00,110.05,110.06,110.04,110.04,217800000.0
2008-08-22 21:53:00,110.04,110.04,110.03,110.035,119800000.0
2008-08-22 21:54:00,110.035,110.04,110.035,110.04,107000000.0
2008-08-22 21:55:00,110.035,110.045,110.035,110.045,170000000.0
2008-08-22 21:56:00,110.045,110.045,110.03,110.045,212400000.0
2008-08-22 21:57:00,110.045,110.075,110.04,110.055,147000000.0
2008-08-22 21:58:00,110.055,110.055,110.045,110.05,243500000.0
2008-08-22 21:59:00,110.05,110.05,110.045,110.05,82900000.0
2008-08-22 22:00:00,110.05,110.055,110.045,110.045,60700000.0
2008-08-22 22:01:00,110.045,110.05,110.045,110.05,52500000.0
2008-08-22 22:02:00,110.05,110.05,110.05,110.05,8400000.0
2008-08-22 22:04:00,110.05,110.05,110.04,110.04,68000000.0
2008-08-22 22:05:00,110.045,110.045,110.045,110.045,5600000.0
2008-08-22 22:06:00,110.045,110.065,110.045,110.065,88600000.0
2008-08-22 22:07:00,110.065,110.065,110.05,110.05,51800000.0
2008-08-22 22:08:00,110.05,110.055,110.04,110.05,78700000.0
2008-08-22 22:09:00,110.05,110.05,110.04,110.04,41600000.0
2008-08-22 22:10:00,110.04,110.06,110.04,110.05,68800000.0
2008-08-22 22:11:00,110.06,110.06,110.05,110.05,34200000.0
2008-08-22 22:12:00,110.045,110.055,110.045,110.055,41700000.0
2008-08-22 22:16:00,110.06,110.075,110.06,110.075,42800000.0
2008-08-22 22:17:00,110.08,110.08,110.08,110.08,16800000.0
2008-08-22 22:18:00,110.08,110.08,110.06,110.08,82100000.0
2008-08-22 22:20:00,110.08,110.08,110.06,110.075,25100000.0
2008-08-22 22:21:00,110.08,110.11,110.08,110.11,113300000.0
2008-08-22 22:22:00,110.11,110.115,110.1,110.1,235700000.0
2008-08-22 22:23:00,110.1,110.105,110.1,110.105,34400000.0
2008-08-22 22:24:00,110.1,110.1,110.09,110.09,97300000.0
2008-08-22 22:25:00,110.09,110.09,110.075,110.08,163500000.0
2008-08-22 22:26:00,110.075,110.08,110.075,110.08,8300000.0
2008-08-22 22:27:00,110.075,110.08,110.075,110.08,13900000.0
2008-08-22 22:28:00,110.075,110.08,110.07,110.075,49500000.0
2008-08-22 22:29:00,110.08,110.08,110.075,110.08,53900000.0
2008-08-22 22:30:00,110.075,110.08,110.075,110.08,19500000.0
2008-08-22 22:31:00,110.075,110.08,110.07,110.07,59700000.0
2008-08-22 22:32:00,110.08,110.08,110.05,110.06,138000000.0
2008-08-22 22:33:00,110.065,110.065,110.065,110.065,31000000.0
2008-08-22 22:34:00,110.065,110.065,110.06,110.06,45000000.0
2008-08-22 22:36:00,110.07,110.07,110.07,110.07,1000000.0
2008-08-22 22:37:00,110.07,110.07,110.04,110.04,72600000.0
2008-08-22 22:38:00,110.03,110.03,110.02,110.03,37300000.0
2008-08-22 22:39:00,110.035,110.035,110.01,110.02,117200000.0
2008-08-22 22:40:00,110.025,110.025,110.02,110.02,36900000.0
2008-08-22 22:41:00,110.02,110.02,109.975,110.005,93900000.0
2008-08-22 22:42:00,110.0,110.005,109.985,110.0,209500000.0
2008-08-22 22:43:00,110.0,110.0,109.985,109.99,46000000.0
2008-08-22 22:44:00,109.99,109.99,109.99,109.99,5600000.0
2008-08-22 22:45:00,109.985,109.99,109.985,109.985,56300000.0
2008-08-22 22:46:00,109.985,109.99,109.98,109.98,32200000.0
2008-08-22 22:47:00,109.98,109.99,109.98,109.98,90800000.0
2008-08-22 22:48:00,109.98,109.99,109.98,109.98,40600000.0
2008-08-22 22:49:00,109.98,109.99,109.98,109.985,46700000.0
2008-08-22 22:50:00,109.98,109.995,109.98,109.985,107500001.0
2008-08-22 22:51:00,109.985,110.015,109.985,110.01,84600000.0
2008-08-22 22:52:00,110.01,110.045,110.0,110.025,187000000.0
2008-08-22 22:53:00,110.04,110.04,110.03,110.03,16200000.0
2008-08-22 22:54:00,110.04,110.04,110.03,110.04,56600000.0
2008-08-22 22:55:00,110.05,110.06,110.045,110.055,83100000.0
2008-08-22 22:56:00,110.065,110.065,110.06,110.06,19900000.0
2008-08-22 22:57:00,110.06,110.09,110.055,110.07,250000003.0
2008-08-22 22:58:00,110.075,110.09,110.06,110.08,315100001.0
2008-08-22 22:59:00,110.08,110.1,110.065,110.07,725500009.0
2008-08-24 23:05:00,110.05,110.06,110.05,110.06,64800000.0
2008-08-24 23:06:00,110.06,110.06,110.05,110.05,86400000.0
2008-08-24 23:07:00,110.05,110.05,110.02,110.02,118000000.0
2008-08-24 23:08:00,110.03,110.04,110.02,110.025,71800000.0
2008-08-24 23:09:00,110.02,110.035,110.02,110.035,70800000.0
2008-08-24 23:10:00,110.035,110.045,110.035,110.045,4600000.0
2008-08-24 23:11:00,110.045,110.06,110.045,110.06,24600000.0
2008-08-24 23:12:00,110.05,110.05,110.035,110.035,5100000.0
2008-08-24 23:13:00,110.04,110.04,110.04,110.04,2000000.0
2008-08-24 23:14:00,110.04,110.04,110.04,110.04,1000000.0
2008-08-24 23:15:00,110.05,110.05,110.05,110.05,1000000.0
2008-08-24 23:16:00,110.04,110.05,110.04,110.04,6000000.0
2008-08-24 23:17:00,110.05,110.05,110.04,110.04,7000000.0
2008-08-24 23:18:00,110.04,110.04,110.04,110.04,2000000.0
2008-08-24 23:19:00,110.04,110.04,110.04,110.04,6000000.0
2008-08-24 23:20:00,110.04,110.04,110.04,110.04,3000000.0
2008-08-24 23:21:00,110.04,110.05,110.04,110.05,2000000.0
2008-08-24 23:22:00,110.04,110.04,110.04,110.04,1000000.0
2008-08-24 23:23:00,110.04,110.04,110.025,110.03,67600002.0
2008-08-24 23:24:00,110.03,110.03,109.95,109.97,383400002.0
2008-08-24 23:25:00,109.97,109.98,109.935,109.98,348900000.0
2008-08-24 23:26:00,109.98,109.98,109.98,109.98,105700000.0
2008-08-24 23:27:00,109.98,109.98,109.98,109.98,35300000.0
2008-08-24 23:28:00,109.98,110.04,109.98,110.0,360399999.0
2008-08-24 23:29:00,110.0,110.0,110.0,110.0,11800000.0
2008-08-24 23:33:00,110.0,110.0,110.0,110.0,17200001.0
2008-08-24 23:36:00,110.0,110.0,110.0,110.0,50600003.0
2008-08-24 23:38:00,110.0,110.0,110.0,110.0,152800009.0
2008-08-24 23:39:00,110.01,110.01,110.01,110.01,100600000.0
2008-08-24 23:42:00,110.01,110.01,110.01,110.01,50600000.0
2008-08-24 23:43:00,110.01,110.01,110.01,110.01,50600000.0
2008-08-24 23:44:00,110.01,110.01,110.01,110.01,46800000.0
2008-08-24 23:45:00,110.01,110.01,109.975,109.975,34900000.0
2008-08-24 23:46:00,109.97,109.97,109.96,109.97,346600007.0
2008-08-24 23:47:00,109.97,110.0,109.97,110.0,442100023.0
2008-08-24 23:48:00,110.0,110.0,109.975,109.98,55200000.0
2008-08-24 23:49:00,109.98,110.0,109.98,110.0,121800006.0
2008-08-24 23:51:00,110.0,110.0,110.0,110.0,50600003.0
2008-08-24 23:52:00,110.0,110.0,110.0,110.0,116400007.0
2008-08-24 23:53:00,110.0,110.0,110.0,110.0,103300004.0
2008-08-24 23:54:00,110.0,110.0,110.0,110.0,16700001.0
2008-08-24 23:55:00,110.0,110.02,110.0,110.02,85800000.0
2008-08-24 23:56:00,110.02,110.02,110.02,110.02,11800000.0
2008-08-24 23:57:00,110.02,110.02,110.02,110.02,23100000.0
2008-08-24 23:58:00,110.025,110.03,110.01,110.02,243799996.0
2008-08-24 23:59:00,110.02,110.02,110.01,110.01,104300000.0
2008-08-25 00:00:00,110.015,110.02,110.015,110.02,12800000.0
2008-08-25 00:01:00,110.02,110.02,110.02,110.02,455300000.0
2008-08-25 00:02:00,110.02,110.05,110.02,110.04,976300000.0
2008-08-25 00:03:00,110.05,110.055,110.0,110.03,429700001.0
2008-08-25 00:04:00,110.03,110.03,109.99,110.01,419200004.0
2008-08-25 00:05:00,110.01,110.02,110.01,110.02,24800000.0
2008-08-25 00:06:00,110.01,110.04,110.01,110.03,74400000.0
2008-08-25 00:07:00,110.03,110.03,110.01,110.01,81000002.0
2008-08-25 00:08:00,110.01,110.01,109.98,109.98,261900005.0
2008-08-25 00:09:00,109.98,110.0,109.965,109.99,398200006.0
2008-08-25 00:10:00,109.99,110.0,109.99,109.99,93600000.0
2008-08-25 00:11:00,109.99,110.0,109.99,109.99,129600002.0
2008-08-25 00:12:00,109.99,109.99,109.98,109.99,40500000.0
2008-08-25 00:13:00,109.99,109.99,109.965,109.99,139300001.0
2008-08-25 00:14:00,109.98,109.98,109.97,109.98,239199998.0
2008-08-25 00:15:00,109.97,109.98,109.96,109.98,151200000.0
2008-08-25 00:16:00,109.98,109.99,109.98,109.98,56700002.0
2008-08-25 00:17:00,109.98,109.98,109.98,109.98,28000001.0
2008-08-25 00:18:00,109.98,109.98,109.98,109.98,32900002.0
2008-08-25 00:19:00,109.98,109.98,109.97,109.97,27000001.0
2008-08-25 00:20:00,109.96,109.97,109.96,109.97,37399999.0
2008-08-25 00:21:00,109.97,109.97,109.95,109.95,61600000.0
2008-08-25 00:22:00,109.96,109.97,109.96,109.97,22600000.0
2008-08-25 00:23:00,109.96,109.96,109.96,109.96,47699999.0
2008-08-25 00:24:00,109.97,109.97,109.95,109.95,98899998.0
2008-08-25 00:25:00,109.95,109.95,109.94,109.94,369600001.0
2008-08-25 00:26:00,109.94,109.97,109.94,109.97,102400000.0
2008-08-25 00:27:00,109.97,109.97,109.95,109.95,78799999.0
2008-08-25 00:28:00,109.95,109.95,109.95,109.95,14000000.0
2008-08-25 00:29:00,109.95,109.95,109.93,109.94,299500002.0
2008-08-25 00:30:00,109.94,109.95,109.94,109.95,88100000.0
2008-08-25 00:31:00,109.95,109.96,109.95,109.96,104599999.0
2008-08-25 00:32:00,109.96,109.96,109.94,109.94,75600003.0
2008-08-25 00:33:00,109.94,109.95,109.94,109.94,105799998.0
2008-08-25 00:34:00,109.94,109.94,109.94,109.94,14000000.0
2008-08-25 00:35:00,109.94,109.95,109.94,109.95,66900001.0
2008-08-25 00:36:00,109.95,109.95,109.93,109.95,266399998.0
2008-08-25 00:37:00,109.94,109.95,109.94,109.95,77699999.0
2008-08-25 00:38:00,109.95,109.95,109.925,109.93,52800000.0
2008-08-25 00:39:00,109.93,109.94,109.93,109.935,70400000.0
2008-08-25 00:40:00,109.94,109.95,109.935,109.945,102400000.0
2008-08-25 00:41:00,109.95,109.96,109.95,109.96,57600000.0
2008-08-25 00:42:00,109.96,109.96,109.96,109.96,114000000.0
2008-08-25 00:43:00,109.96,109.96,109.95,109.95,34200000.0
2008-08-25 00:44:00,109.95,109.96,109.94,109.95,212299998.0
2008-08-25 00:45:00,109.94,109.95,109.94,109.94,181000003.0
2008-08-25 00:46:00,109.94,109.94,109.93,109.93,51900000.0
2008-08-25 00:47:00,109.94,109.94,109.93,109.93,82200001.0
2008-08-25 00:48:00,109.93,109.93,109.92,109.93,239899995.0
2008-08-25 00:49:00,109.93,109.93,109.92,109.92,75600001.0
2008-08-25 00:50:00,109.92,109.93,109.91,109.93,86400001.0
2008-08-25 00:51:00,109.92,109.93,109.92,109.93,172800006.0
2008-08-25 00:52:00,109.92,109.92,109.9,109.9,212200006.0
2008-08-25 00:53:00,109.9,109.9,109.87,109.88,501600001.0
2008-08-25 00:54:00,109.88,109.88,109.87,109.87,191200000.0
2008-08-25 00:55:00,109.87,109.87,109.87,109.87,90400000.0
2008-08-25 00:56:00,109.87,109.88,109.87,109.87,134799999.0
2008-08-25 00:57:00,109.87,109.88,109.87,109.88,55600000.0
2008-08-25 00:58:00,109.88,109.88,109.86,109.86,161900001.0
2008-08-25 00:59:00,109.86,109.86,109.85,109.86,185700001.0
2008-08-25 01:00:00,109.86,109.86,109.85,109.86,216300000.0
2008-08-25 01:01:00,109.86,109.86,109.84,109.84,247400000.0
2008-08-25 01:02:00,109.84,109.84,109.83,109.83,208200000.0
2008-08-25 01:03:00,109.83,109.84,109.825,109.825,355200002.0
2008-08-25 01:04:00,109.83,109.84,109.825,109.825,307499998.0
2008-08-25 01:05:00,109.83,109.83,109.81,109.83,289499999.0
2008-08-25 01:06:00,109.83,109.83,109.815,109.825,105800000.0
2008-08-25 01:07:00,109.825,109.825,109.82,109.825,27000000.0
2008-08-25 01:08:00,109.825,109.825,109.81,109.82,67400001.0
2008-08-25 01:09:00,109.82,109.835,109.815,109.83,110100001.0
2008-08-25 01:10:00,109.835,109.835,109.82,109.83,104300000.0
2008-08-25 01:11:00,109.825,109.825,109.81,109.81,235400001.0
2008-08-25 01:12:00,109.81,109.81,109.81,109.81,15800000.0
2008-08-25 01:13:00,109.81,109.825,109.81,109.825,122600000.0
2008-08-25 01:14:00,109.83,109.83,109.815,109.82,112300000.0
2008-08-25 01:15:00,109.82,109.84,109.82,109.84,97800000.0
2008-08-25 01:16:00,109.84,109.85,109.835,109.835,339800002.0
2008-08-25 01:17:00,109.84,109.84,109.835,109.835,18300000.0
2008-08-25 01:18:00,109.835,109.835,109.815,109.815,106600001.0
2008-08-25 01:19:00,109.82,109.84,109.82,109.83,129400001.0
2008-08-25 01:20:00,109.83,109.86,109.83,109.86,191400001.0
2008-08-25 01:21:00,109.86,109.885,109.86,109.865,261499998.0
2008-08-25 01:22:00,109.865,109.87,109.86,109.87,133800000.0
2008-08-25 01:23:00,109.865,109.865,109.86,109.865,74400000.0
2008-08-25 01:24:00,109.865,109.87,109.86,109.87,70000000.0
2008-08-25 01:25:00,109.87,109.87,109.87,109.87,12800000.0
2008-08-25 01:26:00,109.875,109.875,109.87,109.87,49200000.0
2008-08-25 01:27:00,109.875,109.88,109.875,109.88,93900000.0
2008-08-25 01:28:00,109.88,109.92,109.88,109.92,287799999.0
2008-08-25 01:29:00,109.92,109.935,109.915,109.92,232600000.0
2008-08-25 01:30:00,109.92,109.92,109.9,109.91,242300001.0
2008-08-25 01:31:00,109.91,109.92,109.91,109.92,219600000.0
2008-08-25 01:32:00,109.92,109.92,109.91,109.92,124200001.0
2008-08-25 01:33:00,109.915,109.92,109.915,109.92,40600000.0
2008-08-25 01:34:00,109.92,109.92,109.92,109.92,231900000.0
2008-08-25 01:35:00,109.92,109.92,109.92,109.92,12000000.0
2008-08-25 01:36:00,109.92,109.92,109.92,109.92,63600000.0
2008-08-25 01:37:00,109.92,109.96,109.92,109.95,849200002.0
2008-08-25 01:38:00,109.95,109.97,109.95,109.96,396000004.0
2008-08-25 01:39:00,109.96,109.96,109.96,109.96,154200002.0
2008-08-25 01:40:00,109.96,109.96,109.95,109.96,185300000.0
2008-08-25 01:41:00,109.96,109.96,109.95,109.96,307400000.0
2008-08-25 01:42:00,109.96,109.96,109.96,109.96,48400000.0
2008-08-25 01:43:00,109.955,109.955,109.94,109.945,137100000.0
2008-08-25 01:44:00,109.945,109.945,109.92,109.92,462799999.0
2008-08-25 01:45:00,109.92,109.92,109.92,109.92,72100000.0
2008-08-25 01:46:00,109.915,109.93,109.915,109.93,109900000.0
2008-08-25 01:47:00,109.94,109.95,109.92,109.94,825799999.0
2008-08-25 01:48:00,109.93,109.95,109.93,109.94,308400000.0
2008-08-25 01:49:00,109.94,109.94,109.93,109.94,89199999.0
2008-08-25 01:50:00,109.935,109.95,109.92,109.945,299700002.0
2008-08-25 01:51:00,109.95,109.955,109.94,109.945,228199998.0
2008-08-25 01:52:00,109.95,109.95,109.94,109.94,149400004.0
2008-08-25 01:53:00,109.94,109.94,109.935,109.935,60200001.0
2008-08-25 01:54:00,109.935,109.94,109.93,109.94,56500000.0
2008-08-25 01:55:00,109.935,109.94,109.935,109.94,7400000.0
2008-08-25 01:56:00,109.94,109.94,109.93,109.93,174000000.0
2008-08-25 01:57:00,109.925,109.925,109.925,109.925,2000000.0
2008-08-25 01:58:00,109.93,109.94,109.92,109.92,307899996.0
2008-08-25 01:59:00,109.92,109.93,109.915,109.92,379999995.0
2008-08-25 02:00:00,109.92,109.94,109.92,109.92,908800001.0
2008-08-25 02:01:00,109.92,109.92,109.92,109.92,45500000.0
2008-08-25 02:02:00,109.92,109.95,109.92,109.95,840100000.0
2008-08-25 02:03:00,109.95,109.97,109.95,109.97,286299999.0
2008-08-25 02:04:00,109.97,110.01,109.97,110.01,583400002.0
2008-08-25 02:05:00,110.01,110.05,110.01,110.03,1038699998.0
2008-08-25 02:06:00,110.03,110.03,109.995,110.0,959899997.0
2008-08-25 02:07:00,110.0,110.02,110.0,110.02,834100001.0
2008-08-25 02:08:00,110.02,110.09,110.02,110.09,1205700005.0
2008-08-25 02:09:00,110.09,110.09,110.06,110.08,890100002.0
2008-08-25 02:10:00,110.08,110.08,110.055,110.07,959400004.0
2008-08-25 02:11:00,110.08,110.08,110.06,110.08,979300002.0
2008-08-25 02:12:00,110.08,110.1,110.07,110.08,845599998.0
2008-08-25 02:13:00,110.08,110.09,110.0,110.06,1130800001.0
2008-08-25 02:14:00,110.06,110.08,110.05,110.08,833800000.0
2008-08-25 02:15:00,110.075,110.1,110.06,110.06,1614599992.0
2008-08-25 02:16:00,110.07,110.09,110.06,110.09,1516300002.0
2008-08-25 02:17:00,110.08,110.14,110.08,110.14,1122699999.0
2008-08-25 02:18:00,110.14,110.15,110.09,110.095,1219899999.0
2008-08-25 02:19:00,110.095,110.145,110.09,110.145,1189800005.0
2008-08-25 02:20:00,110.145,110.18,110.14,110.18,1242100001.0
2008-08-25 02:21:00,110.18,110.2,110.15,110.16,1389599998.0
2008-08-25 02:22:00,110.16,110.17,110.16,110.16,644300000.0
2008-08-25 02:23:00,110.16,110.17,110.12,110.12,1036099995.0
2008-08-25 02:24:00,110.12,110.15,110.11,110.14,1061699997.0
2008-08-25 02:25:00,110.14,110.17,110.13,110.16,1014900001.0
2008-08-25 02:26:00,110.16,110.16,110.13,110.14,818200003.0
2008-08-25 02:27:00,110.14,110.17,110.13,110.155,1478100010.0
2008-08-25 02:28:00,110.15,110.155,110.145,110.15,1097199997.0
2008-08-25 02:29:00,110.14,110.18,110.14,110.18,1196200009.0
2008-08-25 02:30:00,110.18,110.21,110.18,110.21,1841699997.0
2008-08-25 02:31:00,110.21,110.21,110.2,110.21,1308299999.0
2008-08-25 02:32:00,110.21,110.22,110.2,110.22,1042199998.0
2008-08-25 02:33:00,110.22,110.23,110.16,110.19,1790399997.0
2008-08-25 02:34:00,110.17,110.19,110.17,110.19,1495099998.0
2008-08-25 02:35:00,110.185,110.19,110.17,110.18,1495099998.0
2008-08-25 02:36:00,110.18,110.18,110.17,110.17,822699995.0
2008-08-25 02:37:00,110.17,110.18,110.16,110.18,822200005.0
2008-08-25 02:38:00,110.18,110.18,110.16,110.17,1225599994.0
2008-08-25 02:39:00,110.17,110.21,110.17,110.2,1399700002.0
2008-08-25 02:40:00,110.2,110.22,110.2,110.215,1353900002.0
2008-08-25 02:41:00,110.22,110.225,110.22,110.22,271799999.0
2008-08-25 02:42:00,110.22,110.22,110.195,110.21,867099995.0
2008-08-25 02:43:00,110.21,110.22,110.19,110.21,879800002.0
2008-08-25 02:44:00,110.21,110.21,110.19,110.19,1318600002.0
2008-08-25 02:45:00,110.19,110.23,110.19,110.22,1334599992.0
2008-08-25 02:46:00,110.23,110.25,110.22,110.25,1484199993.0
2008-08-25 02:47:00,110.25,110.26,110.23,110.23,886500000.0
2008-08-25 02:48:00,110.23,110.23,110.22,110.22,500800000.0
2008-08-25 02:49:00,110.22,110.25,110.22,110.24,676899998.0
2008-08-25 02:50:00,110.245,110.26,110.24,110.245,652400002.0
2008-08-25 02:51:00,110.24,110.24,110.19,110.22,1565400000.0
2008-08-25 02:52:00,110.22,110.24,110.21,110.24,920499993.0
2008-08-25 02:53:00,110.24,110.26,110.24,110.255,546899998.0
2008-08-25 02:54:00,110.25,110.25,110.24,110.25,1086299996.0
2008-08-25 02:55:00,110.25,110.28,110.25,110.265,1190400000.0
2008-08-25 02:56:00,110.265,110.27,110.26,110.27,1574199995.0
2008-08-25 02:57:00,110.27,110.29,110.26,110.27,1173400000.0
2008-08-25 02:58:00,110.27,110.27,110.26,110.27,793700001.0
2008-08-25 02:59:00,110.27,110.28,110.27,110.275,671699997.0
2008-08-25 03:00:00,110.275,110.275,110.26,110.27,1050999997.0
2008-08-25 03:01:00,110.265,110.27,110.26,110.27,436499999.0
2008-08-25 03:02:00,110.27,110.27,110.26,110.265,1154099987.0
2008-08-25 03:03:00,110.265,110.27,110.26,110.27,615900005.0
2008-08-25 03:04:00,110.27,110.275,110.26,110.27,634700001.0
2008-08-25 03:05:00,110.27,110.27,110.25,110.25,1587000002.0
2008-08-25 03:06:00,110.25,110.26,110.25,110.25,671299995.0
2008-08-25 03:07:00,110.25,110.26,110.23,110.24,890100002.0
2008-08-25 03:08:00,110.24,110.25,110.24,110.25,439800001.0
2008-08-25 03:09:00,110.25,110.25,110.23,110.235,320500000.0
2008-08-25 03:10:00,110.235,110.25,110.225,110.24,472900000.0
2008-08-25 03:11:00,110.24,110.24,110.23,110.235,880700005.0
2008-08-25 03:12:00,110.235,110.24,110.23,110.24,977500001.0
2008-08-25 03:13:00,110.24,110.24,110.23,110.23,726500005.0
2008-08-25 03:14:00,110.23,110.23,110.22,110.23,845700001.0
2008-08-25 03:15:00,110.23,110.23,110.22,110.23,774200001.0
2008-08-25 03:16:00,110.23,110.23,110.215,110.22,765299999.0
2008-08-25 03:17:00,110.22,110.235,110.22,110.235,617500000.0
2008-08-25 03:18:00,110.24,110.25,110.23,110.24,694500000.0
2008-08-25 03:19:00,110.24,110.24,110.22,110.23,478700000.0
2008-08-25 03:20:00,110.23,110.23,110.22,110.23,443100000.0
2008-08-25 03:21:00,110.225,110.23,110.22,110.22,127200000.0
2008-08-25 03:22:00,110.22,110.22,110.21,110.21,236400000.0
2008-08-25 03:23:00,110.21,110.21,110.17,110.18,933500004.0
2008-08-25 03:24:00,110.18,110.19,110.17,110.185,787599998.0
2008-08-25 03:25:00,110.185,110.185,110.18,110.18,308500001.0
2008-08-25 03:26:00,110.18,110.18,110.17,110.17,675500000.0
2008-08-25 03:27:00,110.17,110.2,110.17,110.2,381900000.0
2008-08-25 03:28:00,110.2,110.2,110.18,110.18,498600000.0
2008-08-25 03:29:00,110.18,110.19,110.175,110.18,536900000.0
2008-08-25 03:30:00,110.175,110.175,110.16,110.16,664899998.0
2008-08-25 03:31:00,110.16,110.16,110.14,110.16,1063800000.0
2008-08-25 03:32:00,110.16,110.17,110.15,110.155,461599998.0
2008-08-25 03:33:00,110.155,110.185,110.15,110.185,399599998.0
2008-08-25 03:34:00,110.19,110.195,110.15,110.16,1325800005.0
2008-08-25 03:35:00,110.16,110.16,110.13,110.14,574600001.0
2008-08-25 03:36:00,110.14,110.15,110.14,110.14,184800000.0
2008-08-25 03:37:00,110.14,110.14,110.13,110.13,271400001.0
2008-08-25 03:38:00,110.14,110.14,110.13,110.14,362499998.0
2008-08-25 03:39:00,110.135,110.135,110.09,110.09,1377300004.0
2008-08-25 03:40:00,110.09,110.11,110.08,110.105,965599996.0
2008-08-25 03:41:00,110.11,110.11,110.1,110.105,468800002.0
2008-08-25 03:42:00,110.11,110.11,110.1,110.11,288600000.0
2008-08-25 03:43:00,110.105,110.11,110.07,110.07,580099999.0
2008-08-25 03:44:00,110.07,110.08,110.06,110.07,997200009.0
2008-08-25 03:45:00,110.07,110.08,110.07,110.08,624900006.0
2008-08-25 03:46:00,110.08,110.105,110.08,110.08,584299993.0
2008-08-25 03:47:00,110.085,110.09,110.08,110.08,165699994.0
2008-08-25 03:48:00,110.08,110.085,110.07,110.08,740199993.0
2008-08-25 03:49:00,110.08,110.09,110.07,110.09,641000003.0
2008-08-25 03:50:00,110.085,110.09,110.07,110.09,582199996.0
2008-08-25 03:51:00,110.09,110.105,110.08,110.1,410400001.0
2008-08-25 03:52:00,110.11,110.13,110.1,110.12,1334499996.0
2008-08-25 03:53:00,110.12,110.13,110.12,110.13,1148700000.0
2008-08-25 03:54:00,110.13,110.135,110.12,110.13,298400000.0
2008-08-25 03:55:00,110.13,110.135,110.13,110.13,192099999.0
2008-08-25 03:56:00,110.13,110.13,110.13,110.13,108800000.0
2008-08-25 03:57:00,110.13,110.13,110.13,110.13,315000000.0
2008-08-25 03:58:00,110.13,110.13,110.12,110.12,340399998.0
2008-08-25 03:59:00,110.12,110.12,110.1,110.11,1555499994.0
2008-08-25 04:00:00,110.11,110.12,110.11,110.11,500199996.0
2008-08-25 04:01:00,110.11,110.11,110.11,110.11,467000000.0
2008-08-25 04:02:00,110.11,110.11,110.1,110.1,280500001.0
2008-08-25 04:03:00,110.1,110.11,110.1,110.1,162000000.0
2008-08-25 04:04:00,110.11,110.11,110.1,110.11,311299999.0
2008-08-25 04:05:00,110.11,110.11,110.1,110.11,129400001.0
2008-08-25 04:06:00,110.11,110.12,110.11,110.12,343699996.0
2008-08-25 04:07:00,110.12,110.125,110.11,110.12,1229800009.0
2008-08-25 04:08:00,110.12,110.12,110.1,110.1,833300004.0
2008-08-25 04:09:00,110.1,110.1,110.09,110.1,690099999.0
2008-08-25 04:10:00,110.1,110.12,110.1,110.11,294400000.0
2008-08-25 04:11:00,110.11,110.12,110.11,110.11,182500000.0
2008-08-25 04:12:00,110.11,110.12,110.11,110.11,643700000.0
2008-08-25 04:13:00,110.11,110.135,110.11,110.125,545499997.0
2008-08-25 04:14:00,110.13,110.135,110.125,110.125,76000000.0
2008-08-25 04:15:00,110.125,110.13,110.12,110.13,319599998.0
2008-08-25 04:16:00,110.13,110.13,110.13,110.13,362599999.0
2008-08-25 04:17:00,110.13,110.14,110.12,110.14,773099996.0
2008-08-25 04:18:00,110.14,110.175,110.14,110.17,595900000.0
2008-08-25 04:19:00,110.165,110.17,110.16,110.16,301500000.0
2008-08-25 04:20:00,110.16,110.16,110.15,110.15,228300005.0
2008-08-25 04:21:00,110.15,110.16,110.15,110.15,354300002.0
2008-08-25 04:22:00,110.15,110.15,110.14,110.14,412299999.0
2008-08-25 04:23:00,110.14,110.15,110.14,110.15,411800000.0
2008-08-25 04:24:00,110.15,110.15,110.14,110.14,480100006.0
2008-08-25 04:25:00,110.14,110.14,110.14,110.14,190099999.0
2008-08-25 04:26:00,110.14,110.15,110.14,110.15,856299999.0
2008-08-25 04:27:00,110.15,110.15,110.15,110.15,1817400029.0
2008-08-25 04:28:00,110.15,110.16,110.15,110.15,931800002.0
2008-08-25 04:29:00,110.15,110.16,110.15,110.15,1400400011.0
2008-08-25 04:30:00,110.15,110.16,110.15,110.15,1134700010.0
2008-08-25 04:31:00,110.15,110.15,110.12,110.13,967799996.0
2008-08-25 04:32:00,110.135,110.145,110.125,110.14,242100000.0
2008-08-25 04:33:00,110.14,110.15,110.14,110.15,281600001.0
2008-08-25 04:34:00,110.15,110.15,110.14,110.15,754400012.0
2008-08-25 04:35:00,110.15,110.16,110.15,110.16,494899992.0
2008-08-25 04:36:00,110.16,110.18,110.16,110.17,800599997.0
2008-08-25 04:37:00,110.17,110.17,110.17,110.17,475500000.0
2008-08-25 04:38:00,110.17,110.17,110.17,110.17,72399998.0
2008-08-25 04:39:00,110.17,110.18,110.17,110.17,718499993.0
2008-08-25 04:40:00,110.17,110.18,110.17,110.17,576800003.0
2008-08-25 04:41:00,110.17,110.17,110.16,110.17,236699997.0
2008-08-25 04:42:00,110.17,110.17,110.16,110.16,572899992.0
2008-08-25 04:43:00,110.165,110.17,110.165,110.17,143200000.0
2008-08-25 04:44:00,110.17,110.17,110.17,110.17,62800000.0
2008-08-25 04:45:00,110.17,110.17,110.17,110.17,15700000.0
2008-08-25 04:46:00,110.17,110.17,110.15,110.16,354199994.0
2008-08-25 04:47:00,110.16,110.16,110.14,110.14,527599995.0
2008-08-25 04:48:00,110.15,110.15,110.145,110.15,128600000.0
2008-08-25 04:49:00,110.15,110.15,110.14,110.14,192299998.0
2008-08-25 04:50:00,110.15,110.16,110.14,110.14,268399993.0
2008-08-25 04:51:00,110.14,110.14,110.14,110.14,35900001.0
2008-08-25 04:52:00,110.14,110.14,110.14,110.14,61300000.0
2008-08-25 04:53:00,110.14,110.14,110.14,110.14,58299998.0
2008-08-25 04:54:00,110.14,110.14,110.13,110.13,472000008.0
2008-08-25 04:55:00,110.13,110.135,110.12,110.135,665900000.0
2008-08-25 04:56:00,110.135,110.14,110.13,110.14,47400000.0
2008-08-25 04:57:00,110.135,110.145,110.13,110.14,469300003.0
2008-08-25 04:58:00,110.14,110.14,110.14,110.14,160999994.0
2008-08-25 05:00:00,110.14,110.15,110.14,110.15,325500004.0
2008-08-25 05:01:00,110.15,110.15,110.15,110.15,383200004.0
2008-08-25 05:02:00,110.145,110.15,110.14,110.15,484600001.0
2008-08-25 05:03:00,110.15,110.16,110.14,110.14,631800003.0
2008-08-25 05:04:00,110.14,110.15,110.14,110.15,160500000.0
2008-08-25 05:05:00,110.145,110.15,110.14,110.15,299199988.0
2008-08-25 05:06:00,110.15,110.15,110.14,110.145,540299985.0
2008-08-25 05:07:00,110.15,110.15,110.14,110.14,556399991.0
2008-08-25 05:08:00,110.145,110.145,110.14,110.14,70899997.0
2008-08-25 05:09:00,110.15,110.15,110.14,110.14,205099996.0
2008-08-25 05:10:00,110.14,110.14,110.12,110.13,435599999.0
2008-08-25 05:11:00,110.13,110.135,110.12,110.12,172299998.0
2008-08-25 05:12:00,110.12,110.13,110.11,110.11,797199977.0
2008-08-25 05:13:00,110.11,110.12,110.11,110.12,306600003.0
2008-08-25 05:14:00,110.12,110.12,110.11,110.12,165700001.0
2008-08-25 05:15:00,110.115,110.12,110.11,110.11,157900005.0
2008-08-25 05:16:00,110.11,110.11,110.1,110.11,413499997.0
2008-08-25 05:17:00,110.115,110.125,110.115,110.12,674700030.0
2008-08-25 05:18:00,110.12,110.13,110.12,110.13,387400004.0
2008-08-25 05:19:00,110.13,110.13,110.11,110.125,667600002.0
2008-08-25 05:20:00,110.125,110.13,110.12,110.12,416300001.0
2008-08-25 05:21:00,110.12,110.12,110.11,110.11,362600000.0
2008-08-25 05:22:00,110.11,110.12,110.11,110.12,649300017.0
2008-08-25 05:23:00,110.125,110.13,110.12,110.12,500700012.0
2008-08-25 05:24:00,110.12,110.12,110.12,110.12,125100000.0
2008-08-25 05:25:00,110.12,110.12,110.12,110.12,531199995.0
2008-08-25 05:26:00,110.12,110.12,110.11,110.11,893699997.0
2008-08-25 05:27:00,110.11,110.11,110.11,110.11,172700000.0
2008-08-25 05:28:00,110.11,110.11,110.1,110.1,152800000.0
2008-08-25 05:29:00,110.1,110.1,110.09,110.09,101300000.0
2008-08-25 05:30:00,110.1,110.1,110.08,110.1,404599999.0
2008-08-25 05:31:00,110.1,110.1,110.09,110.09,333700000.0
2008-08-25 05:32:00,110.095,110.1,110.095,110.1,151800000.0
2008-08-25 05:33:00,110.1,110.1,110.085,110.09,327200005.0
2008-08-25 05:34:00,110.09,110.1,110.09,110.1,464700017.0
2008-08-25 05:35:00,110.09,110.1,110.09,110.09,357600004.0
2008-08-25 05:36:00,110.09,110.09,110.05,110.05,786199993.0
2008-08-25 05:37:00,110.06,110.07,110.06,110.06,413699996.0
2008-08-25 05:38:00,110.06,110.075,110.06,110.07,861999995.0
2008-08-25 05:39:00,110.07,110.08,110.07,110.08,311799998.0
2008-08-25 05:40:00,110.08,110.09,110.075,110.08,649099999.0
2008-08-25 05:41:00,110.08,110.09,110.08,110.09,248600003.0
2008-08-25 05:42:00,110.08,110.09,110.08,110.09,557500007.0
2008-08-25 05:43:00,110.08,110.09,110.08,110.08,211499999.0
2008-08-25 05:44:00,110.08,110.09,110.07,110.08,1005699999.0
2008-08-25 05:45:00,110.09,110.1,110.08,110.1,734399996.0
2008-08-25 05:46:00,110.1,110.11,110.09,110.11,424900004.0
2008-08-25 05:47:00,110.105,110.12,110.1,110.12,463800000.0
2008-08-25 05:48:00,110.12,110.13,110.12,110.12,1043200025.0
2008-08-25 05:49:00,110.12,110.12,110.12,110.12,667800001.0
2008-08-25 05:50:00,110.12,110.13,110.12,110.13,430899998.0
2008-08-25 05:51:00,110.13,110.14,110.12,110.14,350299998.0
2008-08-25 05:52:00,110.14,110.15,110.14,110.15,574300008.0
2008-08-25 05:53:00,110.15,110.15,110.14,110.14,697700003.0
2008-08-25 05:54:00,110.15,110.15,110.14,110.14,395699999.0
2008-08-25 05:55:00,110.14,110.15,110.14,110.14,180399999.0
2008-08-25 05:56:00,110.14,110.15,110.14,110.15,155699996.0
2008-08-25 05:57:00,110.15,110.155,110.135,110.135,905600002.0
2008-08-25 05:58:00,110.14,110.14,110.12,110.13,823500000.0
2008-08-25 05:59:00,110.13,110.14,110.13,110.14,624799997.0
2008-08-25 06:00:00,110.14,110.15,110.135,110.135,400799999.0
2008-08-25 06:01:00,110.135,110.135,110.12,110.12,706600002.0
2008-08-25 06:02:00,110.12,110.13,110.12,110.12,371500000.0
2008-08-25 06:03:00,110.12,110.125,110.105,110.11,1094400007.0
2008-08-25 06:04:00,110.11,110.11,110.1,110.1,278300000.0
2008-08-25 06:05:00,110.11,110.11,110.09,110.1,389799996.0
2008-08-25 06:06:00,110.1,110.1,110.1,110.1,256999998.0
2008-08-25 06:07:00,110.1,110.115,110.1,110.11,493699998.0
2008-08-25 06:08:00,110.11,110.12,110.11,110.12,822800000.0
2008-08-25 06:09:00,110.12,110.12,110.1,110.1,332599996.0
2008-08-25 06:10:00,110.11,110.13,110.105,110.13,452700001.0
2008-08-25 06:11:00,110.12,110.13,110.12,110.12,304400000.0
2008-08-25 06:12:00,110.12,110.14,110.12,110.14,405499998.0
2008-08-25 06:13:00,110.14,110.15,110.135,110.145,69800000.0
2008-08-25 06:14:00,110.14,110.14,110.135,110.14,149400000.0
2008-08-25 06:15:00,110.14,110.14,110.13,110.14,351100000.0
2008-08-25 06:16:00,110.14,110.14,110.135,110.14,658100001.0
2008-08-25 06:17:00,110.14,110.15,110.135,110.15,882100001.0
2008-08-25 06:18:00,110.145,110.15,110.14,110.14,271600004.0
2008-08-25 06:19:00,110.14,110.14,110.13,110.14,501399994.0
2008-08-25 06:20:00,110.14,110.14,110.13,110.14,124799999.0
2008-08-25 06:21:00,110.14,110.14,110.14,110.14,54900000.0
2008-08-25 06:22:00,110.135,110.14,110.13,110.14,150500000.0
2008-08-25 06:23:00,110.14,110.14,110.14,110.14,122399995.0
2008-08-25 06:24:00,110.14,110.14,110.13,110.13,64200000.0
2008-08-25 06:25:00,110.13,110.14,110.13,110.13,166500000.0
2008-08-25 06:26:00,110.13,110.13,110.12,110.12,513299990.0
2008-08-25 06:27:00,110.12,110.12,110.11,110.11,543099995.0
2008-08-25 06:28:00,110.11,110.11,110.085,110.1,711999999.0
2008-08-25 06:29:00,110.1,110.11,110.1,110.11,671300001.0
2008-08-25 06:30:00,110.11,110.15,110.105,110.13,660899997.0
2008-08-25 06:31:00,110.13,110.13,110.105,110.11,922100001.0
2008-08-25 06:32:00,110.11,110.12,110.105,110.11,698300000.0
2008-08-25 06:33:00,110.11,110.12,110.1,110.11,962499996.0
2008-08-25 06:34:00,110.115,110.14,110.11,110.14,1505900022.0
2008-08-25 06:35:00,110.135,110.15,110.13,110.14,998300006.0
2008-08-25 06:36:00,110.14,110.145,110.11,110.12,708700008.0
2008-08-25 06:37:00,110.115,110.12,110.1,110.1,1014000016.0
2008-08-25 06:38:00,110.1,110.12,110.1,110.11,1394900004.0
2008-08-25 06:39:00,110.105,110.12,110.1,110.12,1605999998.0
2008-08-25 06:40:00,110.12,110.12,110.12,110.12,536700018.0
2008-08-25 06:41:00,110.12,110.14,110.11,110.11,823000005.0
2008-08-25 06:42:00,110.11,110.13,110.09,110.1,994200005.0
2008-08-25 06:43:00,110.1,110.11,110.09,110.11,776000000.0
2008-08-25 06:44:00,110.105,110.11,110.09,110.09,443899999.0
2008-08-25 06:45:00,110.09,110.1,110.09,110.09,936300001.0
2008-08-25 06:46:00,110.095,110.12,110.09,110.11,779599998.0
2008-08-25 06:47:00,110.11,110.14,110.11,110.14,453299997.0
2008-08-25 06:48:00,110.14,110.14,110.13,110.13,411000001.0
2008-08-25 06:49:00,110.13,110.13,110.13,110.13,28000001.0
2008-08-25 06:50:00,110.13,110.13,110.13,110.13,69300000.0
2008-08-25 06:51:00,110.13,110.13,110.125,110.125,149399999.0
2008-08-25 06:52:00,110.13,110.13,110.13,110.13,6800000.0
2008-08-25 06:53:00,110.12,110.12,110.12,110.12,818500005.0
2008-08-25 06:54:00,110.12,110.12,110.11,110.11,959200002.0
2008-08-25 06:55:00,110.11,110.12,110.11,110.12,150100000.0
2008-08-25 06:56:00,110.12,110.12,110.11,110.12,608100006.0
2008-08-25 06:57:00,110.12,110.12,110.11,110.12,492300002.0
2008-08-25 06:58:00,110.12,110.12,110.11,110.12,868500011.0
2008-08-25 06:59:00,110.12,110.12,110.12,110.12,1277200004.0
2008-08-25 07:00:00,110.12,110.12,110.12,110.12,535000000.0
2008-08-25 07:01:00,110.12,110.12,110.09,110.09,1069500007.0
2008-08-25 07:02:00,110.09,110.105,110.08,110.09,711099999.0
2008-08-25 07:03:00,110.09,110.1,110.08,110.08,627500003.0
2008-08-25 07:04:00,110.08,110.09,110.08,110.08,646300003.0
2008-08-25 07:05:00,110.085,110.12,110.08,110.1,1283599993.0
2008-08-25 07:06:00,110.1,110.1,110.08,110.09,440700002.0
2008-08-25 07:07:00,110.09,110.11,110.09,110.11,396800000.0
2008-08-25 07:08:00,110.11,110.11,110.1,110.1,149900001.0
2008-08-25 07:09:00,110.1,110.1,110.1,110.1,231899993.0
2008-08-25 07:10:00,110.1,110.1,110.1,110.1,26000000.0
2008-08-25 07:11:00,110.1,110.1,110.1,110.1,129000000.0
2008-08-25 07:12:00,110.105,110.11,110.1,110.1,347700003.0
2008-08-25 07:13:00,110.1,110.12,110.1,110.12,821700002.0
2008-08-25 07:14:00,110.115,110.12,110.11,110.12,818100003.0
2008-08-25 07:15:00,110.12,110.12,110.11,110.12,1031400016.0
2008-08-25 07:16:00,110.12,110.14,110.12,110.14,1331999995.0
2008-08-25 07:17:00,110.14,110.14,110.1,110.105,1764600000.0
2008-08-25 07:18:00,110.1,110.11,110.1,110.11,234399998.0
2008-08-25 07:19:00,110.11,110.12,110.1,110.1,644099999.0
2008-08-25 07:20:00,110.1,110.11,110.1,110.1,379800001.0
2008-08-25 07:21:00,110.1,110.11,110.05,110.08,1075299996.0
2008-08-25 07:22:00,110.08,110.11,110.08,110.1,1154599996.0
2008-08-25 07:23:00,110.1,110.1,110.08,110.08,811100004.0
2008-08-25 07:24:00,110.08,110.08,110.06,110.07,1349900000.0
2008-08-25 07:25:00,110.07,110.09,110.05,110.06,1318099997.0
2008-08-25 07:26:00,110.06,110.06,110.04,110.04,1345299998.0
2008-08-25 07:27:00,110.04,110.05,110.03,110.03,273100001.0
2008-08-25 07:28:00,110.03,110.04,110.02,110.03,892599996.0
2008-08-25 07:29:00,110.03,110.04,110.03,110.03,454900000.0
2008-08-25 07:30:00,110.03,110.03,110.01,110.02,961199993.0
2008-08-25 07:31:00,110.02,110.02,109.985,109.985,1018099999.0
2008-08-25 07:32:00,109.99,110.0,109.985,109.99,1295199998.0
2008-08-25 07:33:00,109.99,110.0,109.98,109.985,340800000.0
2008-08-25 07:34:00,109.99,109.99,109.95,109.96,604600001.0
2008-08-25 07:35:00,109.96,109.96,109.95,109.95,1493699987.0
2008-08-25 07:36:00,109.95,109.96,109.92,109.94,2034600019.0
2008-08-25 07:37:00,109.94,109.94,109.93,109.93,830200016.0
2008-08-25 07:38:00,109.93,109.93,109.92,109.93,1384400045.0
2008-08-25 07:39:00,109.93,109.96,109.93,109.96,1205300024.0
2008-08-25 07:40:00,109.96,109.99,109.96,109.99,1746099997.0
2008-08-25 07:41:00,109.99,110.01,109.99,109.99,1499000017.0
2008-08-25 07:42:00,109.99,110.01,109.99,110.01,1475800033.0
2008-08-25 07:43:00,110.01,110.02,109.995,110.02,781899999.0
2008-08-25 07:44:00,110.02,110.03,110.01,110.02,460600001.0
2008-08-25 07:45:00,110.02,110.03,110.015,110.025,361499998.0
2008-08-25 07:46:00,110.02,110.05,110.015,110.045,651100001.0
2008-08-25 07:47:00,110.04,110.04,110.03,110.03,555500003.0
2008-08-25 07:48:00,110.03,110.03,110.02,110.02,492599999.0
2008-08-25 07:49:00,110.02,110.08,110.02,110.05,1492999998.0
2008-08-25 07:50:00,110.05,110.06,110.04,110.05,1012400005.0
2008-08-25 07:51:00,110.05,110.06,110.05,110.06,322900001.0
2008-08-25 07:52:00,110.06,110.08,110.06,110.08,850999999.0
2008-08-25 07:53:00,110.075,110.09,110.07,110.08,1595499990.0
2008-08-25 07:54:00,110.08,110.08,110.07,110.08,999399997.0
2008-08-25 07:55:00,110.08,110.08,110.07,110.07,1053600014.0
2008-08-25 07:56:00,110.07,110.08,110.06,110.07,918100002.0
2008-08-25 07:57:00,110.07,110.07,110.06,110.07,1687499992.0
2008-08-25 07:58:00,110.07,110.12,110.07,110.12,1425299999.0
2008-08-25 07:59:00,110.12,110.13,110.095,110.13,1462300004.0
2008-08-25 08:00:00,110.13,110.13,110.09,110.1,1878400007.0
2008-08-25 08:01:00,110.1,110.1,110.07,110.075,1251200000.0
2008-08-25 08:02:00,110.08,110.08,110.05,110.07,1423500007.0
2008-08-25 08:03:00,110.07,110.08,110.05,110.06,1307800020.0
2008-08-25 08:04:00,110.055,110.06,110.025,110.03,1419500010.0
2008-08-25 08:05:00,110.04,110.04,110.025,110.035,1343799998.0
2008-08-25 08:06:00,110.035,110.04,110.03,110.04,1279099987.0
2008-08-25 08:07:00,110.04,110.05,110.03,110.04,1130500035.0
2008-08-25 08:08:00,110.04,110.05,110.035,110.05,1417200044.0
2008-08-25 08:09:00,110.045,110.09,110.04,110.07,969499999.0
2008-08-25 08:10:00,110.07,110.1,110.07,110.09,1726400014.0
2008-08-25 08:11:00,110.09,110.09,110.07,110.08,488199999.0
2008-08-25 08:12:00,110.085,110.085,110.06,110.065,553600000.0
2008-08-25 08:13:00,110.07,110.07,110.04,110.04,641700002.0
2008-08-25 08:14:00,110.04,110.04,110.025,110.03,371600000.0
2008-08-25 08:15:00,110.03,110.055,110.02,110.055,456700000.0
2008-08-25 08:16:00,110.055,110.07,110.04,110.06,651399999.0
2008-08-25 08:17:00,110.06,110.065,110.06,110.065,40800000.0
2008-08-25 08:18:00,110.065,110.09,110.065,110.075,204700000.0
2008-08-25 08:19:00,110.075,110.08,110.065,110.08,163199999.0
2008-08-25 08:20:00,110.07,110.08,110.065,110.07,167899998.0
2008-08-25 08:21:00,110.07,110.07,110.045,110.05,112300000.0
2008-08-25 08:22:00,110.05,110.06,110.025,110.05,649499999.0
2008-08-25 08:23:00,110.055,110.06,110.04,110.055,220900000.0
2008-08-25 08:24:00,110.055,110.07,110.055,110.065,168199998.0
2008-08-25 08:25:00,110.065,110.08,110.065,110.07,162500000.0
2008-08-25 08:26:00,110.07,110.09,110.07,110.09,338400001.0
2008-08-25 08:27:00,110.085,110.09,110.08,110.08,130800000.0
2008-08-25 08:28:00,110.08,110.09,110.08,110.09,129900000.0
2008-08-25 08:29:00,110.09,110.11,110.08,110.1,310800000.0
2008-08-25 08:30:00,110.1,110.11,110.07,110.07,612200000.0
2008-08-25 08:31:00,110.07,110.09,110.05,110.05,280600000.0
2008-08-25 08:32:00,110.05,110.05,110.05,110.05,55300000.0
2008-08-25 08:33:00,110.06,110.06,110.04,110.05,232200000.0
2008-08-25 08:34:00,110.045,110.07,110.045,110.06,275600000.0
2008-08-25 08:35:00,110.06,110.07,110.06,110.065,98200000.0
2008-08-25 08:36:00,110.065,110.07,110.065,110.065,336800000.0
2008-08-25 08:37:00,110.065,110.07,110.065,110.07,76700000.0
2008-08-25 08:38:00,110.07,110.08,110.06,110.06,110200000.0
2008-08-25 08:39:00,110.06,110.06,110.05,110.05,575499999.0
2008-08-25 08:40:00,110.05,110.06,110.045,110.045,386699996.0
2008-08-25 08:41:00,110.045,110.045,110.005,110.03,456700002.0
2008-08-25 08:42:00,110.03,110.03,110.02,110.03,171800000.0
2008-08-25 08:43:00,110.03,110.04,110.005,110.01,273199999.0
2008-08-25 08:44:00,110.01,110.03,110.005,110.03,317300000.0
2008-08-25 08:45:00,110.025,110.03,110.02,110.03,32200000.0
2008-08-25 08:46:00,110.025,110.05,110.025,110.05,78400000.0
2008-08-25 08:47:00,110.05,110.05,110.02,110.025,187700000.0
2008-08-25 08:48:00,110.025,110.03,110.0,110.0,676000000.0
2008-08-25 08:49:00,110.0,110.005,109.985,109.99,162900000.0
2008-08-25 08:50:00,109.985,109.99,109.96,109.97,181300000.0
2008-08-25 08:51:00,109.965,109.97,109.94,109.95,266900000.0
2008-08-25 08:52:00,109.95,109.95,109.925,109.925,286700001.0
2008-08-25 08:53:00,109.93,109.935,109.9,109.9,209400000.0
2008-08-25 08:54:00,109.905,109.94,109.87,109.93,763900001.0
2008-08-25 08:55:00,109.93,109.94,109.92,109.93,414200000.0
2008-08-25 08:56:00,109.93,109.97,109.93,109.95,677800000.0
2008-08-25 08:57:00,109.95,109.95,109.91,109.925,282400000.0
2008-08-25 08:58:00,109.925,109.95,109.925,109.945,86700000.0
2008-08-25 08:59:00,109.945,109.955,109.945,109.95,378699999.0
2008-08-25 09:00:00,109.95,109.95,109.915,109.925,530000000.0
2008-08-25 09:01:00,109.915,109.92,109.905,109.905,320900000.0
2008-08-25 09:02:00,109.91,109.955,109.905,109.93,481600000.0
2008-08-25 09:03:00,109.92,109.92,109.9,109.9,286800000.0
2008-08-25 09:04:00,109.9,109.905,109.815,109.82,760700001.0
2008-08-25 09:05:00,109.825,109.86,109.82,109.855,538600000.0
2008-08-25 09:06:00,109.855,109.87,109.815,109.82,759400001.0
2008-08-25 09:07:00,109.82,109.84,109.815,109.83,516199997.0
2008-08-25 09:08:00,109.83,109.83,109.795,109.805,380900001.0
2008-08-25 09:09:00,109.805,109.825,109.805,109.82,661800001.0
2008-08-25 09:10:00,109.82,109.84,109.815,109.84,438000004.0
2008-08-25 09:11:00,109.845,109.865,109.835,109.865,286500001.0
2008-08-25 09:12:00,109.87,109.87,109.85,109.86,396700001.0
2008-08-25 09:13:00,109.865,109.89,109.85,109.88,299400000.0
2008-08-25 09:14:00,109.88,109.89,109.86,109.86,442900003.0
2008-08-25 09:15:00,109.86,109.87,109.845,109.85,580500001.0
2008-08-25 09:16:00,109.85,109.87,109.85,109.87,132700000.0
2008-08-25 09:17:00,109.865,109.87,109.855,109.86,243100000.0
2008-08-25 09:18:00,109.86,109.875,109.86,109.875,152200000.0
2008-08-25 09:19:00,109.875,109.9,109.875,109.89,356900000.0
2008-08-25 09:20:00,109.885,109.89,109.87,109.88,394700000.0
2008-08-25 09:21:00,109.88,109.89,109.865,109.875,455299998.0
2008-08-25 09:22:00,109.88,109.91,109.875,109.91,407699998.0
2008-08-25 09:23:00,109.91,109.91,109.895,109.91,448399999.0
2008-08-25 09:24:00,109.91,109.91,109.885,109.89,397499997.0
2008-08-25 09:25:00,109.89,109.9,109.885,109.89,622600001.0
2008-08-25 09:26:00,109.89,109.89,109.865,109.87,320400004.0
2008-08-25 09:27:00,109.87,109.88,109.87,109.88,51600000.0
2008-08-25 09:28:00,109.88,109.88,109.865,109.875,250599999.0
2008-08-25 09:29:00,109.875,109.88,109.875,109.88,132100000.0
2008-08-25 09:30:00,109.88,109.88,109.865,109.88,310099999.0
2008-08-25 09:31:00,109.88,109.89,109.865,109.87,553500001.0
2008-08-25 09:32:00,109.875,109.88,109.865,109.88,459700000.0
2008-08-25 09:33:00,109.87,109.9,109.865,109.895,477700001.0
2008-08-25 09:34:00,109.895,109.895,109.865,109.87,350599996.0
2008-08-25 09:35:00,109.87,109.87,109.85,109.855,164100001.0
2008-08-25 09:36:00,109.855,109.86,109.845,109.85,441699999.0
2008-08-25 09:37:00,109.85,109.85,109.84,109.85,107000000.0
2008-08-25 09:38:00,109.85,109.855,109.84,109.855,107300000.0
2008-08-25 09:39:00,109.855,109.86,109.855,109.86,102900000.0
2008-08-25 09:40:00,109.86,109.88,109.86,109.88,75100000.0
2008-08-25 09:41:00,109.88,109.91,109.88,109.9,268000000.0
2008-08-25 09:42:00,109.9,109.925,109.9,109.915,474100001.0
2008-08-25 09:43:00,109.92,109.94,109.915,109.935,174300000.0
2008-08-25 09:44:00,109.93,109.93,109.91,109.91,355800000.0
2008-08-25 09:45:00,109.91,109.92,109.91,109.92,31500000.0
2008-08-25 09:46:00,109.92,109.92,109.92,109.92,78600000.0
2008-08-25 09:47:00,109.92,109.92,109.92,109.92,20200000.0
2008-08-25 09:48:00,109.92,109.92,109.91,109.92,341100000.0
2008-08-25 09:49:00,109.92,109.92,109.905,109.91,307600000.0
2008-08-25 09:50:00,109.915,109.92,109.905,109.905,361600001.0
2008-08-25 09:51:00,109.905,109.905,109.905,109.905,89600000.0
2008-08-25 09:52:00,109.905,109.91,109.9,109.91,220300000.0
2008-08-25 09:53:00,109.91,109.93,109.91,109.92,219400000.0
2008-08-25 09:54:00,109.92,109.945,109.92,109.94,270499998.0
2008-08-25 09:55:00,109.94,109.94,109.93,109.935,330600000.0
2008-08-25 09:56:00,109.935,109.935,109.895,109.895,494100000.0
2008-08-25 09:57:00,109.895,109.94,109.895,109.935,642200000.0
2008-08-25 09:58:00,109.935,109.945,109.93,109.94,478700000.0
2008-08-25 09:59:00,109.94,109.965,109.93,109.96,383099997.0
2008-08-25 10:00:00,109.96,109.96,109.93,109.94,250299999.0
2008-08-25 10:01:00,109.94,109.94,109.94,109.94,45000000.0
2008-08-25 10:02:00,109.94,109.95,109.935,109.94,137300000.0
2008-08-25 10:03:00,109.94,109.94,109.93,109.935,80599999.0
2008-08-25 10:04:00,109.935,109.94,109.925,109.935,329100002.0
2008-08-25 10:05:00,109.94,109.94,109.94,109.94,16000000.0
2008-08-25 10:06:00,109.945,109.95,109.94,109.95,48299999.0
2008-08-25 10:07:00,109.955,110.01,109.945,110.01,578400000.0
2008-08-25 10:08:00,110.015,110.02,109.98,109.98,782899999.0
2008-08-25 10:09:00,109.99,109.99,109.97,109.985,525100001.0
2008-08-25 10:10:00,109.985,110.02,109.985,110.02,341000001.0
2008-08-25 10:11:00,110.02,110.03,110.005,110.025,751500002.0
2008-08-25 10:12:00,110.025,110.03,110.01,110.015,162700000.0
2008-08-25 10:13:00,110.015,110.04,110.015,110.035,732000000.0
2008-08-25 10:14:00,110.04,110.07,110.04,110.055,625699996.0
2008-08-25 10:15:00,110.045,110.055,110.025,110.03,504100000.0
2008-08-25 10:16:00,110.03,110.04,110.015,110.025,389200004.0
2008-08-25 10:17:00,110.025,110.025,110.0,110.0,447300005.0
2008-08-25 10:18:00,110.01,110.02,109.995,110.02,312600005.0
2008-08-25 10:19:00,110.02,110.03,110.015,110.025,213500002.0
2008-08-25 10:20:00,110.025,110.03,110.02,110.03,127400001.0
2008-08-25 10:21:00,110.03,110.03,110.03,110.03,31900000.0
2008-08-25 10:22:00,110.03,110.03,110.015,110.015,197800000.0
2008-08-25 10:23:00,110.025,110.04,110.025,110.03,220900002.0
2008-08-25 10:24:00,110.03,110.04,110.03,110.035,128200000.0
2008-08-25 10:25:00,110.035,110.04,110.025,110.035,217599999.0
2008-08-25 10:26:00,110.04,110.04,110.015,110.03,406700001.0
2008-08-25 10:27:00,110.03,110.04,110.025,110.03,291300001.0
2008-08-25 10:28:00,110.03,110.03,110.005,110.02,522100005.0
2008-08-25 10:29:00,110.02,110.03,110.02,110.03,54600000.0
2008-08-25 10:30:00,110.03,110.03,110.03,110.03,77200000.0
2008-08-25 10:31:00,110.03,110.03,110.015,110.025,235200001.0
2008-08-25 10:32:00,110.03,110.03,110.02,110.02,96900000.0
2008-08-25 10:33:00,110.02,110.03,110.02,110.03,49400000.0
2008-08-25 10:34:00,110.03,110.03,110.02,110.025,22500000.0
2008-08-25 10:35:00,110.015,110.02,110.01,110.01,166500001.0
2008-08-25 10:36:00,110.01,110.01,109.985,109.99,545100000.0
2008-08-25 10:37:00,109.985,109.985,109.975,109.975,165600000.0
2008-08-25 10:38:00,109.975,109.98,109.955,109.97,493700000.0
2008-08-25 10:39:00,109.965,109.97,109.95,109.955,497900000.0
2008-08-25 10:40:00,109.955,109.96,109.95,109.95,451800000.0
2008-08-25 10:41:00,109.95,109.95,109.93,109.935,403899999.0
2008-08-25 10:42:00,109.93,109.94,109.9,109.92,994199999.0
2008-08-25 10:43:00,109.92,109.92,109.885,109.895,974900001.0
2008-08-25 10:44:00,109.895,109.9,109.88,109.89,660700000.0
2008-08-25 10:45:00,109.89,109.89,109.87,109.875,486999998.0
2008-08-25 10:46:00,109.875,109.88,109.875,109.88,476800000.0
2008-08-25 10:47:00,109.88,109.9,109.88,109.9,104500000.0
2008-08-25 10:48:00,109.9,109.93,109.9,109.93,426700000.0
2008-08-25 10:49:00,109.935,109.935,109.925,109.93,96900000.0
2008-08-25 10:50:00,109.935,109.95,109.935,109.95,81200000.0
2008-08-25 10:51:00,109.95,109.96,109.94,109.96,243600000.0
2008-08-25 10:52:00,109.96,109.965,109.955,109.965,175100000.0
2008-08-25 10:53:00,109.96,109.96,109.96,109.96,173400000.0
2008-08-25 10:54:00,109.96,109.97,109.94,109.94,127300000.0
2008-08-25 10:55:00,109.94,109.945,109.91,109.92,716099999.0
2008-08-25 10:56:00,109.92,109.93,109.92,109.93,106100000.0
2008-08-25 10:57:00,109.93,109.93,109.92,109.93,586799998.0
2008-08-25 10:58:00,109.93,109.955,109.93,109.95,190100000.0
2008-08-25 10:59:00,109.955,109.98,109.955,109.98,335599999.0
2008-08-25 11:00:00,109.98,109.99,109.975,109.975,677700004.0
2008-08-25 11:01:00,109.975,109.98,109.975,109.98,101200001.0
2008-08-25 11:02:00,109.98,109.98,109.975,109.975,340600001.0
2008-08-25 11:03:00,109.975,109.975,109.965,109.965,243500000.0
2008-08-25 11:04:00,109.965,109.97,109.96,109.97,162200000.0
2008-08-25 11:05:00,109.98,109.98,109.975,109.98,203900001.0
2008-08-25 11:06:00,109.98,109.98,109.97,109.98,164500001.0
2008-08-25 11:07:00,109.98,109.98,109.975,109.98,137100000.0
2008-08-25 11:08:00,109.98,109.98,109.97,109.975,182100000.0
2008-08-25 11:09:00,109.975,109.975,109.975,109.975,95800000.0
2008-08-25 11:10:00,109.975,109.975,109.96,109.97,137400000.0
2008-08-25 11:11:00,109.97,109.97,109.97,109.97,47300000.0
2008-08-25 11:12:00,109.965,109.97,109.955,109.97,300000000.0
2008-08-25 11:13:00,109.965,109.97,109.955,109.955,218200000.0
2008-08-25 11:14:00,109.96,109.96,109.94,109.94,263900000.0
2008-08-25 11:15:00,109.94,109.945,109.935,109.94,230600000.0
2008-08-25 11:16:00,109.94,109.94,109.93,109.93,362100000.0
2008-08-25 11:17:00,109.93,109.93,109.92,109.92,297899999.0
2008-08-25 11:18:00,109.92,109.93,109.91,109.915,487100001.0
2008-08-25 11:19:00,109.93,109.93,109.92,109.92,162900000.0
2008-08-25 11:20:00,109.92,109.92,109.91,109.915,322900000.0
2008-08-25 11:21:00,109.915,109.925,109.91,109.925,226800000.0
2008-08-25 11:22:00,109.925,109.94,109.925,109.935,443300001.0
2008-08-25 11:23:00,109.935,109.945,109.915,109.915,400200000.0
2008-08-25 11:24:00,109.915,109.92,109.905,109.92,365099999.0
2008-08-25 11:25:00,109.915,109.92,109.915,109.92,99900000.0
2008-08-25 11:26:00,109.92,109.94,109.92,109.935,397100000.0
2008-08-25 11:27:00,109.94,109.955,109.935,109.955,150400000.0
2008-08-25 11:28:00,109.955,109.96,109.935,109.94,246300000.0
2008-08-25 11:29:00,109.94,109.94,109.93,109.935,155100000.0
2008-08-25 11:30:00,109.935,109.94,109.92,109.92,197300000.0
2008-08-25 11:31:00,109.92,109.92,109.91,109.91,303000000.0
2008-08-25 11:32:00,109.91,109.93,109.91,109.92,509400000.0
2008-08-25 11:33:00,109.92,109.92,109.91,109.91,33300000.0
2008-08-25 11:34:00,109.91,109.92,109.9,109.92,248300000.0
2008-08-25 11:35:00,109.925,109.96,109.92,109.955,808200002.0
2008-08-25 11:36:00,109.955,109.98,109.95,109.97,486200000.0
2008-08-25 11:37:00,109.97,109.98,109.97,109.98,340600000.0
2008-08-25 11:38:00,109.98,109.98,109.955,109.96,513600000.0
2008-08-25 11:39:00,109.96,109.97,109.94,109.955,731300002.0
2008-08-25 11:40:00,109.96,109.96,109.95,109.955,250800000.0
2008-08-25 11:41:00,109.955,109.97,109.95,109.97,575799998.0
2008-08-25 11:42:00,109.97,109.99,109.965,109.98,464000000.0
2008-08-25 11:43:00,109.98,109.99,109.96,109.97,340000000.0
2008-08-25 11:44:00,109.975,109.99,109.965,109.98,319399999.0
2008-08-25 11:45:00,109.975,109.98,109.97,109.97,116400000.0
2008-08-25 11:46:00,109.965,109.965,109.945,109.96,347299999.0
2008-08-25 11:47:00,109.96,109.98,109.96,109.97,256700000.0
2008-08-25 11:49:00,109.97,109.975,109.97,109.97,150600000.0
2008-08-25 11:50:00,109.97,109.97,109.95,109.96,487400000.0
2008-08-25 11:51:00,109.97,109.97,109.915,109.93,349400000.0
2008-08-25 11:52:00,109.91,109.94,109.91,109.94,191899999.0
2008-08-25 11:53:00,109.94,109.94,109.91,109.91,192400000.0
2008-08-25 11:54:00,109.905,109.915,109.885,109.91,592500000.0
2008-08-25 11:55:00,109.91,109.925,109.91,109.915,214400001.0
2008-08-25 11:56:00,109.915,109.92,109.91,109.915,82200000.0
2008-08-25 11:57:00,109.915,109.915,109.905,109.91,90300000.0
2008-08-25 11:58:00,109.91,109.91,109.895,109.91,325399998.0
2008-08-25 11:59:00,109.91,109.91,109.9,109.9,113000000.0
2008-08-25 12:00:00,109.9,109.91,109.89,109.905,328599998.0
2008-08-25 12:01:00,109.91,109.91,109.865,109.865,807999995.0
2008-08-25 12:02:00,109.865,109.9,109.865,109.9,600700001.0
2008-08-25 12:03:00,109.9,109.925,109.9,109.925,77600000.0
2008-08-25 12:04:00,109.925,109.925,109.885,109.895,894499997.0
2008-08-25 12:05:00,109.9,109.91,109.89,109.91,883700001.0
2008-08-25 12:06:00,109.91,109.91,109.87,109.88,408000000.0
2008-08-25 12:07:00,109.875,109.88,109.86,109.875,279200001.0
2008-08-25 12:08:00,109.875,109.9,109.87,109.87,406800000.0
2008-08-25 12:09:00,109.87,109.87,109.86,109.87,266000000.0
2008-08-25 12:10:00,109.87,109.87,109.865,109.87,45000000.0
2008-08-25 12:11:00,109.87,109.88,109.87,109.88,132600000.0
2008-08-25 12:12:00,109.875,109.89,109.875,109.89,82000000.0
2008-08-25 12:13:00,109.885,109.89,109.88,109.88,156500000.0
2008-08-25 12:14:00,109.88,109.88,109.87,109.87,89100000.0
2008-08-25 12:15:00,109.87,109.87,109.835,109.84,442600000.0
2008-08-25 12:16:00,109.84,109.85,109.83,109.83,251400001.0
2008-08-25 12:17:00,109.83,109.84,109.83,109.835,219200001.0
2008-08-25 12:18:00,109.835,109.85,109.835,109.85,393100001.0
2008-08-25 12:19:00,109.845,109.855,109.84,109.845,303900000.0
2008-08-25 12:20:00,109.845,109.865,109.835,109.865,496200000.0
2008-08-25 12:21:00,109.865,109.87,109.85,109.85,301300001.0
2008-08-25 12:22:00,109.85,109.85,109.84,109.84,72800000.0
2008-08-25 12:23:00,109.84,109.85,109.835,109.85,229600001.0
2008-08-25 12:24:00,109.85,109.875,109.85,109.875,101000000.0
2008-08-25 12:25:00,109.875,109.89,109.875,109.885,522599999.0
2008-08-25 12:26:00,109.885,109.9,109.86,109.86,851799997.0
2008-08-25 12:27:00,109.86,109.87,109.86,109.865,23800000.0
2008-08-25 12:28:00,109.87,109.89,109.86,109.89,107800000.0
2008-08-25 12:29:00,109.885,109.885,109.865,109.87,178199999.0
2008-08-25 12:30:00,109.87,109.88,109.87,109.88,241200000.0
2008-08-25 12:31:00,109.88,109.92,109.87,109.92,378500000.0
2008-08-25 12:32:00,109.92,109.925,109.855,109.875,410400001.0
2008-08-25 12:33:00,109.875,109.885,109.87,109.87,90100000.0
2008-08-25 12:34:00,109.87,109.87,109.86,109.87,201600000.0
2008-08-25 12:35:00,109.87,109.87,109.85,109.86,355900000.0
2008-08-25 12:36:00,109.86,109.88,109.86,109.865,419100000.0
2008-08-25 12:37:00,109.865,109.87,109.82,109.83,952700008.0
2008-08-25 12:38:00,109.83,109.87,109.83,109.87,375000000.0
2008-08-25 12:39:00,109.87,109.88,109.87,109.87,167400000.0
2008-08-25 12:40:00,109.87,109.88,109.87,109.87,218500000.0
2008-08-25 12:41:00,109.87,109.87,109.87,109.87,9300000.0
2008-08-25 12:42:00,109.87,109.87,109.865,109.87,79700000.0
2008-08-25 12:43:00,109.87,109.87,109.87,109.87,10100000.0
2008-08-25 12:44:00,109.87,109.87,109.86,109.86,55600000.0
2008-08-25 12:45:00,109.86,109.86,109.81,109.82,679800001.0
2008-08-25 12:46:00,109.82,109.825,109.8,109.81,476900002.0
2008-08-25 12:47:00,109.81,109.81,109.78,109.8,548100004.0
2008-08-25 12:48:00,109.79,109.8,109.79,109.8,227899998.0
2008-08-25 12:49:00,109.8,109.8,109.79,109.8,191899998.0
2008-08-25 12:50:00,109.79,109.795,109.755,109.77,903000012.0
2008-08-25 12:51:00,109.77,109.79,109.765,109.785,538000001.0
2008-08-25 12:52:00,109.785,109.8,109.775,109.785,366800002.0
2008-08-25 12:53:00,109.79,109.79,109.77,109.775,351099996.0
2008-08-25 12:54:00,109.78,109.78,109.745,109.765,787400003.0
2008-08-25 12:55:00,109.77,109.785,109.76,109.775,789400001.0
2008-08-25 12:56:00,109.775,109.78,109.755,109.76,483100002.0
2008-08-25 12:57:00,109.76,109.77,109.755,109.765,292800000.0
2008-08-25 12:58:00,109.755,109.77,109.75,109.765,383700005.0
2008-08-25 12:59:00,109.755,109.78,109.755,109.78,503700001.0
2008-08-25 13:00:00,109.78,109.835,109.775,109.825,584100001.0
2008-08-25 13:01:00,109.82,109.83,109.795,109.805,476299996.0
2008-08-25 13:02:00,109.805,109.83,109.795,109.83,463599998.0
2008-08-25 13:03:00,109.83,109.88,109.82,109.855,470700000.0
2008-08-25 13:04:00,109.86,109.88,109.86,109.875,624100001.0
2008-08-25 13:05:00,109.88,109.88,109.865,109.87,470500008.0
2008-08-25 13:06:00,109.865,109.89,109.865,109.87,326300000.0
2008-08-25 13:07:00,109.875,109.89,109.875,109.89,178400000.0
2008-08-25 13:08:00,109.89,109.89,109.865,109.865,492100001.0
2008-08-25 13:09:00,109.865,109.87,109.855,109.86,319900000.0
2008-08-25 13:10:00,109.86,109.885,109.845,109.88,613100000.0
2008-08-25 13:11:00,109.88,109.895,109.875,109.875,432900000.0
2008-08-25 13:12:00,109.875,109.885,109.86,109.87,328000000.0
2008-08-25 13:13:00,109.87,109.89,109.865,109.89,260700000.0
2008-08-25 13:14:00,109.89,109.89,109.87,109.875,113200000.0
2008-08-25 13:15:00,109.875,109.89,109.875,109.89,150400000.0
2008-08-25 13:16:00,109.89,109.915,109.89,109.915,329800000.0
2008-08-25 13:17:00,109.915,109.92,109.9,109.9,145800000.0
2008-08-25 13:18:00,109.9,109.91,109.9,109.91,47100000.0
2008-08-25 13:19:00,109.91,109.91,109.86,109.865,746800001.0
2008-08-25 13:20:00,109.865,109.93,109.865,109.92,464000000.0
2008-08-25 13:21:00,109.925,109.93,109.905,109.92,361800001.0
2008-08-25 13:22:00,109.92,109.92,109.9,109.905,436200001.0
2008-08-25 13:23:00,109.905,109.905,109.905,109.905,25700000.0
2008-08-25 13:24:00,109.905,109.91,109.9,109.91,253800000.0
2008-08-25 13:25:00,109.91,109.91,109.91,109.91,16400000.0
2008-08-25 13:26:00,109.91,109.91,109.91,109.91,107300000.0
2008-08-25 13:27:00,109.91,109.91,109.91,109.91,10100000.0
2008-08-25 13:28:00,109.91,109.91,109.9,109.9,99700000.0
2008-08-25 13:29:00,109.9,109.905,109.875,109.88,276199999.0
2008-08-25 13:30:00,109.885,109.885,109.87,109.87,291900001.0
2008-08-25 13:31:00,109.875,109.875,109.875,109.875,31000000.0
2008-08-25 13:32:00,109.875,109.875,109.865,109.87,114300001.0
2008-08-25 13:33:00,109.86,109.86,109.835,109.86,361699999.0
2008-08-25 13:34:00,109.86,109.86,109.84,109.86,306800000.0
2008-08-25 13:35:00,109.86,109.885,109.86,109.885,239100000.0
2008-08-25 13:36:00,109.885,109.885,109.87,109.87,66500000.0
2008-08-25 13:37:00,109.87,109.89,109.87,109.89,69000000.0
2008-08-25 13:38:00,109.89,109.91,109.89,109.895,140100000.0
2008-08-25 13:39:00,109.895,109.895,109.895,109.895,21300000.0
2008-08-25 13:40:00,109.895,109.9,109.895,109.9,79100000.0
2008-08-25 13:41:00,109.9,109.9,109.89,109.89,285600000.0
2008-08-25 13:43:00,109.89,109.89,109.89,109.89,10100000.0
2008-08-25 13:45:00,109.89,109.91,109.89,109.91,153800000.0
2008-08-25 13:46:00,109.91,109.91,109.89,109.9,198700000.0
2008-08-25 13:47:00,109.905,109.91,109.895,109.9,172900000.0
2008-08-25 13:48:00,109.9,109.9,109.9,109.9,140100000.0
2008-08-25 13:49:00,109.905,109.915,109.905,109.91,171900000.0
2008-08-25 13:50:00,109.91,109.915,109.91,109.915,195000002.0
2008-08-25 13:51:00,109.91,109.92,109.885,109.915,336312170.0
2008-08-25 13:52:00,109.915,109.915,109.905,109.91,105200000.0
2008-08-25 13:53:00,109.91,109.915,109.895,109.905,482100000.0
2008-08-25 13:54:00,109.905,109.905,109.905,109.905,16800000.0
2008-08-25 13:55:00,109.905,109.905,109.905,109.905,22800000.0
2008-08-25 13:56:00,109.905,109.905,109.9,109.9,20900000.0
2008-08-25 13:57:00,109.9,109.9,109.9,109.9,35000000.0
2008-08-25 13:58:00,109.905,109.915,109.905,109.91,188300000.0
2008-08-25 13:59:00,109.91,109.91,109.91,109.91,66300000.0
2008-08-25 14:00:00,109.91,109.91,109.9,109.91,131100000.0
2008-08-25 14:01:00,109.91,109.915,109.905,109.905,216300000.0
2008-08-25 14:02:00,109.905,109.91,109.905,109.91,32000000.0
2008-08-25 14:03:00,109.91,109.91,109.88,109.895,351600000.0
2008-08-25 14:04:00,109.895,109.9,109.89,109.9,283300000.0
2008-08-25 14:05:00,109.9,109.9,109.875,109.88,224700000.0
2008-08-25 14:06:00,109.875,109.89,109.875,109.89,342600000.0
2008-08-25 14:07:00,109.9,109.9,109.88,109.88,245500000.0
2008-08-25 14:08:00,109.88,109.91,109.88,109.905,243300001.0
2008-08-25 14:09:00,109.905,109.91,109.885,109.885,197200000.0
2008-08-25 14:10:00,109.885,109.89,109.84,109.85,353699999.0
2008-08-25 14:11:00,109.85,109.85,109.835,109.84,605599999.0
2008-08-25 14:12:00,109.845,109.87,109.84,109.87,301500000.0
2008-08-25 14:13:00,109.87,109.885,109.87,109.885,64200000.0
2008-08-25 14:14:00,109.885,109.935,109.88,109.915,350399999.0
2008-08-25 14:15:00,109.915,109.935,109.91,109.91,234699998.0
2008-08-25 14:16:00,109.92,109.92,109.91,109.915,88400000.0
2008-08-25 14:17:00,109.915,109.93,109.915,109.92,144100000.0
2008-08-25 14:18:00,109.92,109.92,109.915,109.92,122500000.0
2008-08-25 14:19:00,109.92,109.92,109.91,109.91,36000000.0
2008-08-25 14:20:00,109.91,109.91,109.88,109.9,629100000.0
2008-08-25 14:21:00,109.9,109.9,109.89,109.895,181600000.0
2008-08-25 14:22:00,109.895,109.9,109.89,109.89,599600000.0
2008-08-25 14:23:00,109.885,109.91,109.885,109.91,140500000.0
2008-08-25 14:24:00,109.91,109.92,109.9,109.9,276600000.0
2008-08-25 14:25:00,109.895,109.9,109.89,109.895,252500000.0
2008-08-25 14:26:00,109.895,109.895,109.87,109.875,416400000.0
2008-08-25 14:27:00,109.875,109.89,109.875,109.88,365600000.0
2008-08-25 14:28:00,109.88,109.89,109.86,109.87,431400001.0
2008-08-25 14:29:00,109.86,109.86,109.84,109.845,516300002.0
2008-08-25 14:30:00,109.845,109.86,109.84,109.845,453399999.0
2008-08-25 14:31:00,109.84,109.84,109.79,109.79,694600000.0
2008-08-25 14:32:00,109.79,109.8,109.77,109.795,718800001.0
2008-08-25 14:33:00,109.795,109.8,109.79,109.79,592900001.0
2008-08-25 14:34:00,109.79,109.8,109.78,109.78,455800000.0
2008-08-25 14:35:00,109.78,109.78,109.76,109.76,346400001.0
2008-08-25 14:36:00,109.765,109.77,109.715,109.725,715800000.0
2008-08-25 14:37:00,109.725,109.73,109.68,109.68,563999995.0
2008-08-25 14:38:00,109.68,109.68,109.575,109.575,731800002.0
2008-08-25 14:39:00,109.575,109.59,109.545,109.585,661800003.0
2008-08-25 14:40:00,109.585,109.61,109.575,109.61,525900000.0
2008-08-25 14:41:00,109.61,109.62,109.6,109.61,334500000.0
2008-08-25 14:42:00,109.61,109.65,109.61,109.635,225800000.0
2008-08-25 14:43:00,109.63,109.64,109.63,109.64,197200000.0
2008-08-25 14:44:00,109.64,109.65,109.62,109.62,636200000.0
2008-08-25 14:45:00,109.62,109.62,109.595,109.595,419800004.0
2008-08-25 14:46:00,109.595,109.61,109.59,109.59,694700000.0
2008-08-25 14:47:00,109.59,109.6,109.585,109.595,620800000.0
2008-08-25 14:48:00,109.595,109.63,109.595,109.62,318900000.0
2008-08-25 14:49:00,109.625,109.66,109.595,109.63,740399999.0
2008-08-25 14:50:00,109.63,109.63,109.58,109.59,798700001.0
2008-08-25 14:51:00,109.585,109.61,109.58,109.61,472400001.0
2008-08-25 14:52:00,109.61,109.61,109.6,109.605,167600000.0
2008-08-25 14:53:00,109.61,109.63,109.61,109.62,137600000.0
2008-08-25 14:54:00,109.62,109.67,109.62,109.65,777700000.0
2008-08-25 14:55:00,109.65,109.66,109.63,109.64,463000000.0
2008-08-25 14:56:00,109.64,109.64,109.63,109.64,227000000.0
2008-08-25 14:57:00,109.65,109.65,109.64,109.65,358800000.0
2008-08-25 14:58:00,109.645,109.65,109.63,109.64,259900000.0
2008-08-25 14:59:00,109.645,109.65,109.64,109.65,180000000.0
2008-08-25 15:00:00,109.65,109.68,109.65,109.68,546600002.0
2008-08-25 15:01:00,109.68,109.68,109.67,109.67,526400000.0
2008-08-25 15:02:00,109.67,109.68,109.67,109.67,222200002.0
2008-08-25 15:03:00,109.67,109.68,109.67,109.68,242899999.0
2008-08-25 15:04:00,109.68,109.69,109.68,109.685,191900000.0
2008-08-25 15:05:00,109.68,109.68,109.66,109.67,338700002.0
2008-08-25 15:06:00,109.665,109.69,109.665,109.67,303300001.0
2008-08-25 15:07:00,109.67,109.675,109.65,109.655,418200000.0
2008-08-25 15:08:00,109.655,109.66,109.645,109.655,454000007.0
2008-08-25 15:09:00,109.66,109.68,109.635,109.65,386000001.0
2008-08-25 15:10:00,109.65,109.67,109.63,109.635,382399999.0
2008-08-25 15:11:00,109.635,109.64,109.61,109.61,531199999.0
2008-08-25 15:12:00,109.615,109.66,109.615,109.655,396800001.0
2008-08-25 15:13:00,109.655,109.66,109.655,109.66,85700000.0
2008-08-25 15:14:00,109.66,109.665,109.66,109.66,103700000.0
2008-08-25 15:15:00,109.66,109.66,109.655,109.66,200200002.0
2008-08-25 15:16:00,109.66,109.72,109.66,109.72,475899999.0
2008-08-25 15:17:00,109.715,109.72,109.7,109.71,475400002.0
2008-08-25 15:18:00,109.71,109.72,109.71,109.71,307300001.0
2008-08-25 15:19:00,109.71,109.71,109.685,109.69,303600000.0
2008-08-25 15:20:00,109.69,109.69,109.68,109.69,151100000.0
2008-08-25 15:21:00,109.69,109.695,109.68,109.685,345899998.0
2008-08-25 15:22:00,109.685,109.71,109.68,109.705,292299999.0
2008-08-25 15:23:00,109.71,109.71,109.695,109.695,324300000.0
2008-08-25 15:24:00,109.695,109.695,109.675,109.675,270400001.0
2008-08-25 15:25:00,109.675,109.68,109.65,109.65,187900000.0
2008-08-25 15:26:00,109.65,109.66,109.645,109.645,253800000.0
2008-08-25 15:27:00,109.645,109.65,109.645,109.645,111899999.0
2008-08-25 15:28:00,109.645,109.65,109.645,109.645,270700000.0
2008-08-25 15:29:00,109.645,109.645,109.64,109.64,168100000.0
2008-08-25 15:30:00,109.64,109.65,109.61,109.63,801400000.0
2008-08-25 15:31:00,109.63,109.65,109.625,109.64,631500003.0
2008-08-25 15:32:00,109.635,109.66,109.63,109.64,537200000.0
2008-08-25 15:33:00,109.64,109.655,109.64,109.65,273600002.0
2008-08-25 15:34:00,109.65,109.66,109.65,109.65,599300001.0
2008-08-25 15:35:00,109.65,109.68,109.63,109.635,839500001.0
2008-08-25 15:36:00,109.635,109.65,109.62,109.625,978099999.0
2008-08-25 15:37:00,109.625,109.655,109.625,109.65,268800000.0
2008-08-25 15:38:00,109.645,109.67,109.64,109.67,722499998.0
2008-08-25 15:39:00,109.67,109.69,109.65,109.655,655500003.0
2008-08-25 15:40:00,109.655,109.68,109.65,109.66,734799999.0
2008-08-25 15:41:00,109.66,109.68,109.66,109.675,448300000.0
2008-08-25 15:42:00,109.675,109.68,109.65,109.655,847400008.0
2008-08-25 15:43:00,109.655,109.665,109.65,109.66,146400000.0
2008-08-25 15:44:00,109.66,109.66,109.635,109.645,539300002.0
2008-08-25 15:45:00,109.645,109.65,109.63,109.635,561100000.0
2008-08-25 15:46:00,109.635,109.64,109.635,109.64,26300000.0
2008-08-25 15:47:00,109.66,109.67,109.66,109.67,25700000.0
2008-08-25 15:48:00,109.67,109.67,109.67,109.67,25700000.0
2008-08-25 15:49:00,109.67,109.67,109.635,109.645,564100001.0
2008-08-25 15:50:00,109.64,109.64,109.62,109.63,348600000.0
2008-08-25 15:51:00,109.64,109.67,109.64,109.66,348600000.0
2008-08-25 15:52:00,109.65,109.66,109.65,109.655,348600000.0
2008-08-25 15:53:00,109.66,109.66,109.66,109.66,19000000.0
2008-08-25 15:54:00,109.65,109.65,109.64,109.64,174800000.0
2008-08-25 15:55:00,109.65,109.655,109.64,109.64,174800000.0
2008-08-25 15:56:00,109.64,109.66,109.64,109.66,312500000.0
2008-08-25 15:57:00,109.66,109.66,109.645,109.65,111100000.0
2008-08-25 15:58:00,109.65,109.66,109.65,109.66,312300000.0
2008-08-25 15:59:00,109.66,109.69,109.66,109.67,287299999.0
2008-08-25 16:00:00,109.68,109.82,109.67,109.8,1112999997.0
2008-08-25 16:01:00,109.8,109.83,109.75,109.76,454199999.0
2008-08-25 16:02:00,109.76,109.77,109.73,109.77,495600002.0
2008-08-25 16:03:00,109.77,109.785,109.75,109.76,877800000.0
2008-08-25 16:04:00,109.76,109.78,109.71,109.715,625900002.0
2008-08-25 16:05:00,109.715,109.72,109.68,109.695,451800000.0
2008-08-25 16:06:00,109.695,109.72,109.69,109.72,229600000.0
2008-08-25 16:07:00,109.72,109.725,109.7,109.71,505100000.0
2008-08-25 16:08:00,109.71,109.72,109.705,109.705,376500001.0
2008-08-25 16:09:00,109.705,109.715,109.705,109.715,257400000.0
2008-08-25 16:10:00,109.71,109.73,109.705,109.73,527800000.0
2008-08-25 16:11:00,109.73,109.76,109.725,109.75,526700000.0
2008-08-25 16:12:00,109.745,109.78,109.74,109.775,399800001.0
2008-08-25 16:13:00,109.775,109.78,109.74,109.755,320900000.0
2008-08-25 16:14:00,109.75,109.76,109.72,109.73,513400000.0
2008-08-25 16:15:00,109.73,109.75,109.73,109.75,417399999.0
2008-08-25 16:16:00,109.75,109.76,109.745,109.75,322100003.0
2008-08-25 16:17:00,109.755,109.76,109.75,109.75,264699999.0
2008-08-25 16:18:00,109.75,109.76,109.75,109.75,192500002.0
2008-08-25 16:19:00,109.75,109.76,109.715,109.74,660999998.0
2008-08-25 16:20:00,109.74,109.745,109.735,109.735,151300000.0
2008-08-25 16:21:00,109.735,109.745,109.735,109.735,372200003.0
2008-08-25 16:22:00,109.735,109.745,109.73,109.73,385500002.0
2008-08-25 16:23:00,109.73,109.73,109.725,109.73,143900000.0
2008-08-25 16:24:00,109.725,109.73,109.72,109.73,352600000.0
2008-08-25 16:25:00,109.725,109.76,109.715,109.75,655100000.0
2008-08-25 16:26:00,109.75,109.75,109.73,109.73,304400001.0
2008-08-25 16:27:00,109.73,109.73,109.71,109.72,278800001.0
2008-08-25 16:28:00,109.72,109.735,109.72,109.735,299200000.0
2008-08-25 16:29:00,109.735,109.74,109.72,109.73,223200000.0
2008-08-25 16:30:00,109.725,109.73,109.71,109.71,244900000.0
2008-08-25 16:31:00,109.72,109.73,109.67,109.67,453300000.0
2008-08-25 16:32:00,109.67,109.715,109.66,109.71,926900001.0
2008-08-25 16:33:00,109.71,109.71,109.68,109.68,336700003.0
2008-08-25 16:34:00,109.68,109.7,109.67,109.685,316199998.0
2008-08-25 16:35:00,109.685,109.69,109.68,109.68,265400000.0
2008-08-25 16:36:00,109.68,109.725,109.67,109.71,627400002.0
2008-08-25 16:37:00,109.71,109.71,109.685,109.685,664600000.0
2008-08-25 16:38:00,109.68,109.685,109.67,109.67,608400003.0
2008-08-25 16:39:00,109.67,109.67,109.63,109.655,542600002.0
2008-08-25 16:40:00,109.66,109.675,109.66,109.675,221600000.0
2008-08-25 16:41:00,109.67,109.67,109.66,109.66,374900001.0
2008-08-25 16:42:00,109.66,109.67,109.65,109.65,197100001.0
2008-08-25 16:43:00,109.65,109.66,109.64,109.66,446000006.0
2008-08-25 16:44:00,109.66,109.66,109.655,109.66,240200002.0
2008-08-25 16:45:00,109.66,109.66,109.635,109.65,279600000.0
2008-08-25 16:46:00,109.65,109.66,109.65,109.66,279399999.0
2008-08-25 16:47:00,109.66,109.66,109.65,109.66,405200001.0
2008-08-25 16:48:00,109.66,109.67,109.66,109.665,82199999.0
2008-08-25 16:49:00,109.67,109.67,109.66,109.66,129100000.0
2008-08-25 16:50:00,109.66,109.66,109.65,109.65,386200000.0
2008-08-25 16:51:00,109.65,109.65,109.615,109.615,1099099999.0
2008-08-25 16:52:00,109.615,109.62,109.56,109.56,1158199993.0
2008-08-25 16:53:00,109.56,109.6,109.555,109.58,463900000.0
2008-08-25 16:54:00,109.585,109.59,109.56,109.57,477900000.0
2008-08-25 16:55:00,109.57,109.58,109.565,109.575,482700003.0
2008-08-25 16:56:00,109.575,109.58,109.555,109.57,369200000.0
2008-08-25 16:57:00,109.57,109.57,109.54,109.56,654799998.0
2008-08-25 16:58:00,109.56,109.57,109.56,109.56,156000000.0
2008-08-25 16:59:00,109.57,109.57,109.545,109.55,376800000.0
2008-08-25 17:00:00,109.55,109.55,109.515,109.525,592700001.0
2008-08-25 17:01:00,109.525,109.525,109.48,109.48,886600001.0
2008-08-25 17:02:00,109.48,109.5,109.48,109.5,627800002.0
2008-08-25 17:03:00,109.5,109.52,109.49,109.515,669099999.0
2008-08-25 17:04:00,109.515,109.53,109.515,109.53,504700000.0
2008-08-25 17:05:00,109.53,109.54,109.53,109.54,418800003.0
2008-08-25 17:06:00,109.535,109.54,109.53,109.53,533300008.0
2008-08-25 17:07:00,109.53,109.54,109.53,109.53,282400000.0
2008-08-25 17:08:00,109.53,109.53,109.51,109.515,370100000.0
2008-08-25 17:09:00,109.515,109.53,109.49,109.5,755200002.0
2008-08-25 17:10:00,109.5,109.51,109.465,109.49,878900001.0
2008-08-25 17:11:00,109.49,109.51,109.485,109.5,321599999.0
2008-08-25 17:12:00,109.5,109.53,109.5,109.52,556000002.0
2008-08-25 17:13:00,109.52,109.52,109.49,109.5,372600001.0
2008-08-25 17:14:00,109.5,109.52,109.485,109.49,864999997.0
2008-08-25 17:15:00,109.495,109.5,109.47,109.49,630600002.0
2008-08-25 17:16:00,109.485,109.49,109.485,109.49,347800000.0
2008-08-25 17:17:00,109.49,109.495,109.49,109.49,158400000.0
2008-08-25 17:18:00,109.5,109.54,109.49,109.53,678800005.0
2008-08-25 17:19:00,109.53,109.53,109.5,109.5,563200001.0
2008-08-25 17:20:00,109.505,109.52,109.495,109.51,471700000.0
2008-08-25 17:21:00,109.51,109.515,109.505,109.51,189700000.0
2008-08-25 17:22:00,109.51,109.51,109.475,109.49,423999997.0
2008-08-25 17:23:00,109.49,109.49,109.46,109.48,473699998.0
2008-08-25 17:24:00,109.475,109.485,109.465,109.485,204599999.0
2008-08-25 17:25:00,109.485,109.51,109.485,109.5,544499999.0
2008-08-25 17:26:00,109.495,109.5,109.49,109.49,132500000.0
2008-08-25 17:27:00,109.49,109.49,109.485,109.485,114800000.0
2008-08-25 17:28:00,109.485,109.49,109.485,109.485,191100000.0
2008-08-25 17:29:00,109.48,109.485,109.48,109.48,124200000.0
2008-08-25 17:30:00,109.48,109.49,109.475,109.485,543199999.0
2008-08-25 17:31:00,109.485,109.5,109.485,109.49,124800000.0
2008-08-25 17:32:00,109.49,109.505,109.49,109.49,279000000.0
2008-08-25 17:33:00,109.49,109.49,109.47,109.47,139599999.0
2008-08-25 17:34:00,109.47,109.48,109.46,109.48,413900000.0
2008-08-25 17:35:00,109.49,109.49,109.485,109.485,174800000.0
2008-08-25 17:36:00,109.485,109.485,109.47,109.47,122999999.0
2008-08-25 17:37:00,109.475,109.48,109.46,109.46,253600000.0
2008-08-25 17:38:00,109.46,109.46,109.355,109.37,1265100003.0
2008-08-25 17:39:00,109.37,109.37,109.36,109.37,459500000.0
2008-08-25 17:40:00,109.37,109.4,109.37,109.38,552700001.0
2008-08-25 17:41:00,109.38,109.4,109.37,109.39,581200000.0
2008-08-25 17:42:00,109.39,109.415,109.39,109.41,313200000.0
2008-08-25 17:43:00,109.41,109.415,109.405,109.41,225300000.0
2008-08-25 17:44:00,109.41,109.41,109.39,109.4,304700000.0
2008-08-25 17:45:00,109.395,109.41,109.38,109.385,428999998.0
2008-08-25 17:46:00,109.385,109.39,109.355,109.355,296999996.0
2008-08-25 17:47:00,109.36,109.36,109.335,109.335,483099998.0
2008-08-25 17:48:00,109.34,109.34,109.325,109.325,206300000.0
2008-08-25 17:49:00,109.33,109.33,109.31,109.31,532599997.0
2008-08-25 17:50:00,109.31,109.31,109.265,109.275,435100000.0
2008-08-25 17:51:00,109.28,109.28,109.25,109.26,427100001.0
2008-08-25 17:52:00,109.26,109.26,109.24,109.24,267700000.0
2008-08-25 17:53:00,109.24,109.25,109.24,109.24,508200000.0
2008-08-25 17:54:00,109.24,109.24,109.205,109.215,617400000.0
2008-08-25 17:55:00,109.21,109.22,109.205,109.21,527300001.0
2008-08-25 17:56:00,109.215,109.215,109.19,109.19,307300000.0
2008-08-25 17:57:00,109.185,109.19,109.16,109.165,461099999.0
2008-08-25 17:58:00,109.165,109.165,109.11,109.12,1298399998.0
2008-08-25 17:59:00,109.12,109.12,109.1,109.1,745400000.0
2008-08-25 18:00:00,109.105,109.11,109.045,109.055,976900000.0
2008-08-25 18:01:00,109.06,109.085,109.06,109.075,742600000.0
2008-08-25 18:02:00,109.075,109.1,109.075,109.085,657100002.0
2008-08-25 18:03:00,109.08,109.085,109.065,109.07,697300000.0
2008-08-25 18:04:00,109.07,109.08,109.05,109.07,842999999.0
2008-08-25 18:05:00,109.065,109.09,109.065,109.07,625899999.0
2008-08-25 18:06:00,109.065,109.07,109.055,109.07,585400000.0
2008-08-25 18:07:00,109.07,109.08,109.06,109.06,398700000.0
2008-08-25 18:08:00,109.06,109.06,109.05,109.055,506500000.0
2008-08-25 18:09:00,109.055,109.09,109.05,109.085,463000001.0
2008-08-25 18:10:00,109.085,109.115,109.08,109.11,477600000.0
2008-08-25 18:11:00,109.11,109.14,109.11,109.14,372300001.0
2008-08-25 18:12:00,109.135,109.14,109.125,109.135,305800000.0
2008-08-25 18:13:00,109.135,109.15,109.125,109.135,681800000.0
2008-08-25 18:14:00,109.135,109.14,109.095,109.11,356800000.0
2008-08-25 18:15:00,109.11,109.13,109.09,109.09,499500000.0
2008-08-25 18:16:00,109.09,109.09,109.05,109.055,645300000.0
2008-08-25 18:17:00,109.055,109.07,109.025,109.03,752999999.0
2008-08-25 18:18:00,109.025,109.04,109.02,109.03,549900000.0
2008-08-25 18:19:00,109.03,109.05,109.025,109.035,413400000.0
2008-08-25 18:20:00,109.035,109.05,109.02,109.05,420500000.0
2008-08-25 18:21:00,109.05,109.055,109.035,109.035,431200001.0
2008-08-25 18:22:00,109.035,109.05,109.025,109.03,339299999.0
2008-08-25 18:23:00,109.035,109.05,109.035,109.045,301100000.0
2008-08-25 18:24:00,109.04,109.05,109.035,109.035,208900002.0
2008-08-25 18:25:00,109.035,109.07,109.035,109.06,292600000.0
2008-08-25 18:26:00,109.06,109.065,109.035,109.065,394800002.0
2008-08-25 18:27:00,109.055,109.06,109.035,109.045,558400001.0
2008-08-25 18:28:00,109.045,109.07,109.04,109.06,285600000.0
2008-08-25 18:29:00,109.06,109.06,109.045,109.05,262400000.0
2008-08-25 18:30:00,109.05,109.07,109.045,109.06,360100000.0
2008-08-25 18:31:00,109.06,109.06,109.035,109.04,522800000.0
2008-08-25 18:32:00,109.045,109.06,109.04,109.05,328600000.0
2008-08-25 18:33:00,109.05,109.05,109.04,109.05,348300000.0
2008-08-25 18:34:00,109.05,109.05,109.035,109.05,315900000.0
2008-08-25 18:35:00,109.05,109.09,109.045,109.09,241000000.0
2008-08-25 18:36:00,109.09,109.1,109.085,109.09,359600001.0
2008-08-25 18:37:00,109.1,109.11,109.09,109.1,445000000.0
2008-08-25 18:38:00,109.1,109.1,109.095,109.095,402300000.0
2008-08-25 18:39:00,109.09,109.1,109.09,109.1,183200000.0
2008-08-25 18:40:00,109.1,109.105,109.095,109.105,228700000.0
2008-08-25 18:41:00,109.105,109.17,109.105,109.17,598500000.0
2008-08-25 18:42:00,109.17,109.18,109.155,109.175,739300001.0
2008-08-25 18:43:00,109.175,109.215,109.17,109.21,317700000.0
2008-08-25 18:44:00,109.21,109.22,109.19,109.21,381200000.0
2008-08-25 18:45:00,109.22,109.22,109.205,109.22,286900000.0
2008-08-25 18:46:00,109.22,109.25,109.22,109.25,357600000.0
2008-08-25 18:47:00,109.25,109.28,109.25,109.27,718400000.0
2008-08-25 18:48:00,109.27,109.27,109.25,109.255,328499999.0
2008-08-25 18:49:00,109.255,109.26,109.24,109.24,128400000.0
2008-08-25 18:50:00,109.24,109.25,109.23,109.245,310000000.0
2008-08-25 18:51:00,109.245,109.25,109.22,109.24,181400000.0
2008-08-25 18:52:00,109.235,109.24,109.175,109.18,588299999.0
2008-08-25 18:53:00,109.18,109.19,109.18,109.185,452600000.0
2008-08-25 18:54:00,109.185,109.19,109.16,109.165,258800000.0
2008-08-25 18:55:00,109.165,109.165,109.14,109.145,368000000.0
2008-08-25 18:56:00,109.145,109.155,109.145,109.145,558800000.0
2008-08-25 18:57:00,109.145,109.16,109.145,109.145,193000000.0
2008-08-25 18:58:00,109.15,109.17,109.145,109.16,625000000.0
2008-08-25 18:59:00,109.16,109.16,109.11,109.13,753000000.0
2008-08-25 19:00:00,109.14,109.17,109.135,109.17,443099998.0
2008-08-25 19:01:00,109.17,109.19,109.16,109.185,456200000.0
2008-08-25 19:02:00,109.185,109.19,109.17,109.175,316000000.0
2008-08-25 19:03:00,109.175,109.245,109.175,109.23,739600000.0
2008-08-25 19:04:00,109.24,109.26,109.24,109.25,338900000.0
2008-08-25 19:05:00,109.25,109.3,109.25,109.3,519500000.0
2008-08-25 19:06:00,109.295,109.32,109.285,109.32,406400000.0
2008-08-25 19:07:00,109.32,109.36,109.32,109.345,500600000.0
2008-08-25 19:08:00,109.345,109.36,109.33,109.35,347100000.0
2008-08-25 19:09:00,109.35,109.35,109.33,109.34,225900000.0
2008-08-25 19:10:00,109.335,109.335,109.305,109.305,251400000.0
2008-08-25 19:11:00,109.31,109.31,109.29,109.29,151200000.0
2008-08-25 19:12:00,109.29,109.29,109.255,109.275,229800000.0
2008-08-25 19:13:00,109.27,109.29,109.27,109.28,124000000.0
2008-08-25 19:14:00,109.28,109.29,109.275,109.285,137500000.0
2008-08-25 19:15:00,109.28,109.285,109.27,109.275,175500000.0
2008-08-25 19:16:00,109.28,109.28,109.265,109.265,124200000.0
2008-08-25 19:17:00,109.26,109.27,109.26,109.26,78000000.0
2008-08-25 19:18:00,109.26,109.29,109.26,109.285,153100000.0
2008-08-25 19:19:00,109.29,109.305,109.28,109.295,190100000.0
2008-08-25 19:20:00,109.295,109.32,109.295,109.3,78100000.0
2008-08-25 19:21:00,109.3,109.3,109.28,109.29,107400000.0
2008-08-25 19:22:00,109.29,109.3,109.285,109.3,89500000.0
2008-08-25 19:23:00,109.295,109.295,109.29,109.29,130000000.0
2008-08-25 19:24:00,109.29,109.305,109.29,109.305,135200000.0
2008-08-25 19:25:00,109.31,109.345,109.3,109.34,299100000.0
2008-08-25 19:26:00,109.34,109.35,109.33,109.335,253400000.0
2008-08-25 19:27:00,109.335,109.35,109.335,109.345,328300000.0
2008-08-25 19:28:00,109.345,109.35,109.325,109.34,341799998.0
2008-08-25 19:29:00,109.335,109.335,109.32,109.32,218000000.0
2008-08-25 19:30:00,109.32,109.325,109.31,109.32,119100000.0
2008-08-25 19:31:00,109.32,109.33,109.295,109.305,229300000.0
2008-08-25 19:32:00,109.3,109.325,109.3,109.325,80500000.0
2008-08-25 19:33:00,109.325,109.34,109.325,109.34,93800000.0
2008-08-25 19:34:00,109.335,109.34,109.325,109.335,91700001.0
2008-08-25 19:35:00,109.335,109.34,109.33,109.335,40200000.0
2008-08-25 19:36:00,109.33,109.35,109.33,109.35,113500000.0
2008-08-25 19:37:00,109.35,109.37,109.35,109.36,210000000.0
2008-08-25 19:38:00,109.36,109.36,109.34,109.355,189200000.0
2008-08-25 19:39:00,109.36,109.36,109.35,109.355,89500000.0
2008-08-25 19:40:00,109.35,109.355,109.35,109.355,69300000.0
2008-08-25 19:41:00,109.35,109.36,109.325,109.33,175900000.0
2008-08-25 19:42:00,109.325,109.33,109.315,109.33,195100000.0
2008-08-25 19:43:00,109.335,109.34,109.325,109.33,43900000.0
2008-08-25 19:44:00,109.33,109.34,109.325,109.325,98200000.0
2008-08-25 19:45:00,109.325,109.325,109.315,109.315,40200000.0
2008-08-25 19:46:00,109.315,109.32,109.3,109.3,246400000.0
2008-08-25 19:47:00,109.3,109.33,109.3,109.33,69900000.0
2008-08-25 19:48:00,109.33,109.33,109.32,109.33,189100002.0
2008-08-25 19:49:00,109.33,109.335,109.325,109.335,52300000.0
2008-08-25 19:50:00,109.34,109.34,109.33,109.335,142700000.0
2008-08-25 19:51:00,109.335,109.35,109.335,109.34,58500000.0
2008-08-25 19:52:00,109.34,109.34,109.33,109.335,100500000.0
2008-08-25 19:53:00,109.335,109.335,109.33,109.335,43500000.0
2008-08-25 19:54:00,109.335,109.34,109.335,109.34,63300000.0
2008-08-25 19:55:00,109.34,109.34,109.33,109.335,31300000.0
2008-08-25 19:56:00,109.335,109.35,109.335,109.35,205200000.0
2008-08-25 19:57:00,109.345,109.345,109.325,109.33,275900000.0
2008-08-25 19:58:00,109.33,109.35,109.325,109.335,350000000.0
2008-08-25 19:59:00,109.335,109.34,109.31,109.32,378300000.0
2008-08-25 20:00:00,109.32,109.32,109.32,109.32,49800000.0
2008-08-25 20:01:00,109.32,109.32,109.285,109.305,426300000.0
2008-08-25 20:02:00,109.3,109.31,109.29,109.3,284300000.0
2008-08-25 20:03:00,109.305,109.32,109.3,109.315,220100000.0
2008-08-25 20:04:00,109.315,109.32,109.305,109.31,135700000.0
2008-08-25 20:05:00,109.305,109.315,109.3,109.305,226100000.0
2008-08-25 20:06:00,109.31,109.31,109.305,109.305,101900000.0
2008-08-25 20:07:00,109.305,109.33,109.305,109.325,231400000.0
2008-08-25 20:08:00,109.33,109.35,109.32,109.325,224699999.0
2008-08-25 20:09:00,109.325,109.34,109.325,109.335,105100000.0
2008-08-25 20:10:00,109.33,109.34,109.33,109.34,87400000.0
2008-08-25 20:11:00,109.34,109.34,109.32,109.32,181000000.0
2008-08-25 20:12:00,109.325,109.34,109.32,109.335,168100000.0
2008-08-25 20:13:00,109.335,109.335,109.325,109.325,174700000.0
2008-08-25 20:14:00,109.325,109.34,109.325,109.325,157500000.0
2008-08-25 20:15:00,109.325,109.325,109.3,109.31,217000000.0
2008-08-25 20:16:00,109.31,109.325,109.305,109.325,103500000.0
2008-08-25 20:17:00,109.325,109.335,109.32,109.335,35200000.0
2008-08-25 20:18:00,109.335,109.335,109.32,109.32,74100000.0
2008-08-25 20:19:00,109.325,109.34,109.32,109.335,79400000.0
2008-08-25 20:20:00,109.335,109.335,109.32,109.325,63600000.0
2008-08-25 20:21:00,109.33,109.33,109.33,109.33,21300000.0
2008-08-25 20:22:00,109.335,109.35,109.33,109.33,215300000.0
2008-08-25 20:23:00,109.335,109.345,109.33,109.335,183800000.0
2008-08-25 20:24:00,109.335,109.34,109.33,109.33,121500000.0
2008-08-25 20:25:00,109.33,109.335,109.33,109.335,89800000.0
2008-08-25 20:26:00,109.33,109.33,109.305,109.31,147500000.0
2008-08-25 20:27:00,109.31,109.31,109.29,109.29,337400000.0
2008-08-25 20:28:00,109.285,109.295,109.26,109.295,336900000.0
2008-08-25 20:29:00,109.295,109.3,109.29,109.29,241600000.0
2008-08-25 20:30:00,109.285,109.285,109.26,109.26,104200000.0
2008-08-25 20:31:00,109.26,109.295,109.26,109.295,270799999.0
2008-08-25 20:32:00,109.29,109.295,109.29,109.29,50500000.0
2008-08-25 20:33:00,109.29,109.31,109.285,109.31,112100000.0
2008-08-25 20:34:00,109.31,109.31,109.305,109.305,59100000.0
2008-08-25 20:35:00,109.305,109.31,109.3,109.305,45100000.0
2008-08-25 20:36:00,109.31,109.31,109.305,109.305,64600000.0
2008-08-25 20:37:00,109.305,109.33,109.305,109.325,126600000.0
2008-08-25 20:38:00,109.32,109.32,109.31,109.31,105800000.0
2008-08-25 20:39:00,109.31,109.31,109.31,109.31,5500000.0
2008-08-25 20:40:00,109.315,109.315,109.305,109.31,95600000.0
2008-08-25 20:41:00,109.31,109.315,109.31,109.315,36400000.0
2008-08-25 20:42:00,109.315,109.315,109.315,109.315,4700000.0
2008-08-25 20:43:00,109.315,109.315,109.315,109.315,3600000.0
2008-08-25 20:44:00,109.315,109.35,109.315,109.35,191600000.0
2008-08-25 20:45:00,109.35,109.4,109.35,109.4,123500000.0
2008-08-25 20:46:00,109.4,109.4,109.37,109.38,252299999.0
2008-08-25 20:47:00,109.38,109.38,109.36,109.365,104400000.0
2008-08-25 20:48:00,109.36,109.36,109.345,109.345,95800000.0
2008-08-25 20:49:00,109.35,109.36,109.335,109.335,131700000.0
2008-08-25 20:50:00,109.33,109.33,109.315,109.32,73500000.0
2008-08-25 20:51:00,109.315,109.325,109.315,109.32,49500000.0
2008-08-25 20:52:00,109.32,109.34,109.32,109.34,20000000.0
2008-08-25 20:53:00,109.335,109.34,109.33,109.34,49600000.0
2008-08-25 20:54:00,109.335,109.35,109.33,109.335,86100000.0
2008-08-25 20:55:00,109.33,109.335,109.31,109.31,168400000.0
2008-08-25 20:56:00,109.315,109.315,109.295,109.3,144400000.0
2008-08-25 20:57:00,109.3,109.315,109.3,109.315,70300000.0
2008-08-25 20:58:00,109.31,109.31,109.295,109.295,133800000.0
2008-08-25 20:59:00,109.295,109.3,109.255,109.275,449400000.0
2008-08-25 21:00:00,109.28,109.3,109.27,109.295,168600000.0
2008-08-25 21:01:00,109.3,109.345,109.3,109.34,200000000.0
2008-08-25 21:02:00,109.34,109.35,109.335,109.345,114400000.0
2008-08-25 21:03:00,109.345,109.36,109.345,109.355,114500000.0
2008-08-25 21:04:00,109.355,109.355,109.345,109.35,94900000.0
2008-08-25 21:05:00,109.35,109.35,109.315,109.335,184300000.0
2008-08-25 21:06:00,109.33,109.345,109.325,109.335,120400000.0
2008-08-25 21:07:00,109.335,109.335,109.325,109.33,56000000.0
2008-08-25 21:08:00,109.335,109.35,109.335,109.35,39400000.0
2008-08-25 21:09:00,109.345,109.345,109.34,109.34,32600000.0
2008-08-25 21:10:00,109.345,109.35,109.34,109.34,73900000.0
2008-08-25 21:11:00,109.34,109.34,109.325,109.325,64300000.0
2008-08-25 21:12:00,109.33,109.34,109.32,109.335,143100000.0
2008-08-25 21:13:00,109.33,109.345,109.33,109.345,52800000.0
2008-08-25 21:14:00,109.35,109.35,109.335,109.34,209400000.0
2008-08-25 21:15:00,109.34,109.34,109.33,109.335,146400000.0
2008-08-25 21:16:00,109.33,109.335,109.325,109.33,102200000.0
2008-08-25 21:17:00,109.335,109.335,109.32,109.325,104700000.0
2008-08-25 21:18:00,109.325,109.335,109.32,109.32,208100000.0
2008-08-25 21:19:00,109.32,109.34,109.32,109.34,89200000.0
2008-08-25 21:20:00,109.34,109.345,109.335,109.335,56700000.0
2008-08-25 21:21:00,109.335,109.34,109.32,109.32,125600000.0
2008-08-25 21:22:00,109.32,109.325,109.315,109.32,121300000.0
2008-08-25 21:23:00,109.325,109.33,109.32,109.33,83400000.0
2008-08-25 21:24:00,109.335,109.34,109.33,109.335,169100000.0
2008-08-25 21:25:00,109.335,109.35,109.335,109.35,90100000.0
2008-08-25 21:26:00,109.345,109.35,109.34,109.35,60200000.0
2008-08-25 21:27:00,109.35,109.355,109.345,109.345,60500000.0
2008-08-25 21:28:00,109.35,109.35,109.335,109.35,131700000.0
2008-08-25 21:29:00,109.35,109.355,109.345,109.355,124300000.0
2008-08-25 21:30:00,109.355,109.36,109.35,109.35,61000000.0
2008-08-25 21:31:00,109.35,109.355,109.345,109.345,143400000.0
2008-08-25 21:32:00,109.34,109.35,109.34,109.34,113000000.0
2008-08-25 21:33:00,109.35,109.35,109.34,109.34,187800000.0
2008-08-25 21:34:00,109.34,109.345,109.34,109.345,16500000.0
2008-08-25 21:35:00,109.345,109.345,109.33,109.335,96400000.0
2008-08-25 21:36:00,109.335,109.34,109.33,109.335,74000000.0
2008-08-25 21:37:00,109.34,109.35,109.33,109.34,128600000.0
2008-08-25 21:38:00,109.34,109.35,109.33,109.33,238800000.0
2008-08-25 21:39:00,109.34,109.345,109.31,109.345,278300000.0
2008-08-25 21:40:00,109.34,109.345,109.33,109.33,124800000.0
2008-08-25 21:41:00,109.33,109.34,109.315,109.335,199900000.0
2008-08-25 21:42:00,109.335,109.345,109.33,109.345,73600000.0
2008-08-25 21:43:00,109.345,109.355,109.335,109.35,211500000.0
2008-08-25 21:44:00,109.35,109.35,109.335,109.345,196000000.0
2008-08-25 21:45:00,109.345,109.355,109.34,109.34,208800000.0
2008-08-25 21:46:00,109.34,109.345,109.335,109.34,91300000.0
2008-08-25 21:47:00,109.34,109.355,109.33,109.35,304800000.0
2008-08-25 21:48:00,109.355,109.355,109.34,109.35,201100000.0
2008-08-25 21:49:00,109.35,109.355,109.34,109.355,319900000.0
2008-08-25 21:50:00,109.355,109.36,109.35,109.36,180200000.0
2008-08-25 21:51:00,109.36,109.36,109.34,109.35,279000000.0
2008-08-25 21:52:00,109.35,109.355,109.34,109.35,165600000.0
2008-08-25 21:53:00,109.355,109.355,109.355,109.355,14400000.0
2008-08-25 21:54:00,109.355,109.355,109.34,109.35,154500000.0
2008-08-25 21:55:00,109.35,109.35,109.33,109.335,262600000.0
2008-08-25 21:56:00,109.335,109.34,109.33,109.335,129500000.0
2008-08-25 21:57:00,109.34,109.34,109.34,109.34,68900000.0
2008-08-25 21:58:00,109.34,109.35,109.34,109.34,167600000.0
2008-08-25 21:59:00,109.345,109.35,109.325,109.325,81300000.0
2008-08-25 22:00:00,109.325,109.335,109.31,109.335,52100000.0
2008-08-25 22:01:00,109.33,109.335,109.32,109.335,125600000.0
2008-08-25 22:02:00,109.335,109.335,109.315,109.33,148600000.0
2008-08-25 22:03:00,109.33,109.335,109.315,109.33,147900000.0
2008-08-25 22:04:00,109.33,109.33,109.33,109.33,111200000.0
2008-08-25 22:05:00,109.33,109.33,109.325,109.325,84200000.0
2008-08-25 22:06:00,109.32,109.33,109.32,109.33,66300000.0
2008-08-25 22:07:00,109.33,109.33,109.31,109.31,51600000.0
2008-08-25 22:08:00,109.315,109.32,109.28,109.295,86900000.0
2008-08-25 22:09:00,109.3,109.31,109.3,109.3,69200000.0
2008-08-25 22:10:00,109.305,109.31,109.305,109.305,39600000.0
2008-08-25 22:11:00,109.305,109.31,109.295,109.31,31800000.0
2008-08-25 22:12:00,109.305,109.315,109.305,109.315,39600000.0
2008-08-25 22:13:00,109.315,109.32,109.315,109.32,34900000.0
2008-08-25 22:14:00,109.32,109.32,109.32,109.32,3600000.0
2008-08-25 22:15:00,109.325,109.325,109.31,109.31,71500000.0
2008-08-25 22:16:00,109.305,109.31,109.29,109.31,107400000.0
2008-08-25 22:17:00,109.31,109.33,109.31,109.32,181000000.0
2008-08-25 22:18:00,109.32,109.32,109.305,109.32,74400000.0
2008-08-25 22:19:00,109.325,109.325,109.31,109.32,74600000.0
2008-08-25 22:20:00,109.325,109.325,109.305,109.305,37800000.0
2008-08-25 22:21:00,109.32,109.32,109.305,109.32,98200000.0
2008-08-25 22:22:00,109.32,109.32,109.29,109.295,107900000.0
2008-08-25 22:23:00,109.3,109.305,109.29,109.29,140000000.0
2008-08-25 22:24:00,109.295,109.3,109.295,109.295,16600000.0
2008-08-25 22:25:00,109.3,109.3,109.29,109.29,26000000.0
2008-08-25 22:26:00,109.295,109.295,109.29,109.29,29700000.0
2008-08-25 22:27:00,109.29,109.29,109.285,109.29,49500000.0
2008-08-25 22:28:00,109.29,109.3,109.285,109.285,173000000.0
2008-08-25 22:29:00,109.285,109.29,109.285,109.29,46100000.0
2008-08-25 22:30:00,109.29,109.295,109.29,109.295,22200000.0
2008-08-25 22:31:00,109.295,109.31,109.295,109.31,35200000.0
2008-08-25 22:32:00,109.31,109.315,109.31,109.315,15500000.0
2008-08-25 22:33:00,109.31,109.31,109.31,109.31,191100000.0
2008-08-25 22:34:00,109.31,109.32,109.3,109.3,191100000.0
2008-08-25 22:35:00,109.3,109.3,109.29,109.29,143400000.0
2008-08-25 22:36:00,109.295,109.325,109.295,109.315,105200000.0
2008-08-25 22:37:00,109.32,109.33,109.32,109.32,168800000.0
2008-08-25 22:38:00,109.32,109.32,109.32,109.32,25700000.0
2008-08-25 22:39:00,109.32,109.33,109.295,109.31,171600000.0
2008-08-25 22:40:00,109.315,109.325,109.315,109.325,11000000.0
2008-08-25 22:41:00,109.325,109.325,109.3,109.31,26200000.0
2008-08-25 22:42:00,109.31,109.325,109.305,109.32,77600000.0
2008-08-25 22:43:00,109.32,109.32,109.31,109.32,53100000.0
2008-08-25 22:44:00,109.315,109.32,109.31,109.32,201900000.0
2008-08-25 22:45:00,109.32,109.33,109.295,109.31,430400000.0
2008-08-25 22:46:00,109.305,109.33,109.3,109.31,494500001.0
2008-08-25 22:47:00,109.31,109.31,109.27,109.275,286199999.0
2008-08-25 22:48:00,109.275,109.3,109.265,109.285,439399999.0
2008-08-25 22:49:00,109.29,109.29,109.255,109.27,421000000.0
2008-08-25 22:50:00,109.27,109.27,109.24,109.265,422000000.0
2008-08-25 22:51:00,109.265,109.27,109.235,109.255,467500001.0
2008-08-25 22:52:00,109.245,109.26,109.215,109.25,399200001.0
2008-08-25 22:53:00,109.25,109.26,109.25,109.26,143900000.0
2008-08-25 22:54:00,109.26,109.27,109.25,109.26,180500000.0
2008-08-25 22:55:00,109.26,109.28,109.26,109.27,155400000.0
2008-08-25 22:56:00,109.27,109.28,109.27,109.28,74700000.0
2008-08-25 22:57:00,109.28,109.285,109.28,109.28,151700000.0
2008-08-25 22:58:00,109.28,109.29,109.275,109.29,278000005.0
2008-08-25 22:59:00,109.28,109.305,109.275,109.3,412600001.0
2008-08-25 23:00:00,109.295,109.3,109.29,109.295,24700000.0
2008-08-25 23:01:00,109.3,109.31,109.3,109.305,85200000.0
2008-08-25 23:02:00,109.3,109.305,109.3,109.3,15500000.0
2008-08-25 23:03:00,109.295,109.295,109.295,109.295,18000000.0
2008-08-25 23:04:00,109.295,109.3,109.285,109.3,139400000.0
2008-08-25 23:05:00,109.295,109.31,109.285,109.3,150000001.0
2008-08-25 23:06:00,109.3,109.305,109.3,109.3,11400000.0
2008-08-25 23:07:00,109.305,109.31,109.305,109.31,9200000.0
2008-08-25 23:08:00,109.315,109.315,109.31,109.315,24400000.0
2008-08-25 23:09:00,109.315,109.325,109.315,109.315,45500000.0
2008-08-25 23:10:00,109.31,109.32,109.31,109.32,27000000.0
2008-08-25 23:14:00,109.315,109.32,109.315,109.32,27000000.0
2008-08-25 23:15:00,109.325,109.355,109.325,109.35,201799999.0
2008-08-25 23:16:00,109.35,109.355,109.34,109.34,120800000.0
2008-08-25 23:17:00,109.34,109.34,109.34,109.34,38200000.0
2008-08-25 23:18:00,109.34,109.34,109.33,109.34,32000000.0
2008-08-25 23:19:00,109.34,109.34,109.33,109.33,186700000.0
2008-08-25 23:20:00,109.34,109.34,109.33,109.33,107600000.0
2008-08-25 23:21:00,109.33,109.33,109.33,109.33,9300000.0
2008-08-25 23:22:00,109.33,109.33,109.33,109.33,24300000.0
2008-08-25 23:23:00,109.33,109.33,109.33,109.33,6400000.0
2008-08-25 23:24:00,109.325,109.325,109.325,109.325,6800000.0
2008-08-25 23:25:00,109.335,109.34,109.335,109.34,15500000.0
2008-08-25 23:26:00,109.345,109.36,109.345,109.36,86000000.0
2008-08-25 23:27:00,109.355,109.365,109.35,109.36,46100000.0
2008-08-25 23:28:00,109.36,109.36,109.345,109.345,49800000.0
2008-08-25 23:30:00,109.345,109.345,109.345,109.345,7200000.0
2008-08-25 23:31:00,109.35,109.35,109.35,109.35,5400000.0
2008-08-25 23:32:00,109.345,109.345,109.345,109.345,3600000.0
2008-08-25 23:33:00,109.35,109.36,109.35,109.35,53100000.0
2008-08-25 23:34:00,109.35,109.35,109.35,109.35,21600000.0
2008-08-25 23:35:00,109.34,109.34,109.34,109.34,61200000.0
2008-08-25 23:36:00,109.335,109.335,109.335,109.335,4700000.0
2008-08-25 23:37:00,109.335,109.36,109.335,109.36,15400000.0
2008-08-25 23:38:00,109.36,109.36,109.36,109.36,2000000.0
2008-08-25 23:39:00,109.335,109.335,109.335,109.335,9300000.0
2008-08-25 23:40:00,109.35,109.36,109.35,109.36,10800000.0
2008-08-25 23:41:00,109.345,109.36,109.345,109.36,37900000.0
2008-08-25 23:42:00,109.355,109.36,109.35,109.36,37800000.0
2008-08-25 23:43:00,109.36,109.36,109.35,109.36,30700000.0
2008-08-25 23:44:00,109.36,109.36,109.34,109.34,75600000.0
2008-08-25 23:45:00,109.34,109.34,109.34,109.34,16200000.0
2008-08-25 23:46:00,109.34,109.36,109.34,109.35,70300000.0
2008-08-25 23:47:00,109.34,109.35,109.34,109.35,20600000.0
2008-08-25 23:48:00,109.35,109.35,109.33,109.34,100200000.0
2008-08-25 23:49:00,109.34,109.34,109.33,109.33,94900000.0
2008-08-25 23:50:00,109.33,109.34,109.32,109.33,98400000.0
2008-08-25 23:51:00,109.32,109.33,109.32,109.33,14700000.0
2008-08-25 23:52:00,109.33,109.33,109.32,109.32,29000000.0
2008-08-25 23:53:00,109.32,109.32,109.305,109.31,56600000.0
2008-08-25 23:54:00,109.305,109.31,109.305,109.31,9000000.0
2008-08-25 23:55:00,109.305,109.31,109.305,109.31,12600000.0
2008-08-25 23:56:00,109.305,109.315,109.305,109.315,10000000.0
2008-08-25 23:57:00,109.32,109.325,109.315,109.325,12800000.0
2008-08-25 23:58:00,109.325,109.325,109.32,109.32,4000000.0
2008-08-25 23:59:00,109.32,109.32,109.305,109.305,37400000.0
2008-08-26 00:00:00,109.31,109.31,109.31,109.31,43800000.0
2008-08-26 00:01:00,109.315,109.335,109.315,109.33,39400000.0
2008-08-26 00:02:00,109.325,109.325,109.325,109.325,1000000.0
2008-08-26 00:03:00,109.325,109.325,109.325,109.325,2000000.0
2008-08-26 00:04:00,109.335,109.345,109.335,109.34,21200000.0
2008-08-26 00:05:00,109.335,109.335,109.33,109.33,10400000.0
2008-08-26 00:06:00,109.33,109.33,109.33,109.33,6400000.0
2008-08-26 00:07:00,109.33,109.33,109.33,109.33,1000000.0
2008-08-26 00:08:00,109.33,109.33,109.33,109.33,10800000.0
2008-08-26 00:09:00,109.325,109.325,109.325,109.325,1000000.0
2008-08-26 00:10:00,109.33,109.33,109.33,109.33,7400000.0
2008-08-26 00:11:00,109.33,109.33,109.325,109.325,9400000.0
2008-08-26 00:12:00,109.33,109.33,109.33,109.33,5400000.0
2008-08-26 00:13:00,109.325,109.325,109.325,109.325,1000000.0
2008-08-26 00:14:00,109.335,109.335,109.33,109.33,21300000.0
2008-08-26 00:15:00,109.33,109.33,109.33,109.33,11800000.0
2008-08-26 00:16:00,109.33,109.34,109.33,109.34,81300000.0
2008-08-26 00:17:00,109.335,109.34,109.335,109.34,15800000.0
2008-08-26 00:18:00,109.34,109.34,109.34,109.34,7400000.0
2008-08-26 00:19:00,109.34,109.34,109.34,109.34,6400000.0
2008-08-26 00:20:00,109.34,109.34,109.34,109.34,73800000.0
2008-08-26 00:21:00,109.34,109.35,109.34,109.35,34800000.0
2008-08-26 00:22:00,109.35,109.35,109.345,109.345,22600000.0
2008-08-26 00:23:00,109.345,109.35,109.34,109.34,34200000.0
2008-08-26 00:24:00,109.34,109.34,109.34,109.34,41800000.0
2008-08-26 00:25:00,109.34,109.34,109.33,109.34,142800000.0
2008-08-26 00:26:00,109.34,109.34,109.33,109.34,36600000.0
2008-08-26 00:27:00,109.34,109.34,109.34,109.34,1000000.0
2008-08-26 00:28:00,109.34,109.35,109.34,109.35,72800000.0
2008-08-26 00:29:00,109.35,109.35,109.35,109.35,16200000.0
2008-08-26 00:30:00,109.35,109.35,109.345,109.35,30000000.0
2008-08-26 00:31:00,109.35,109.35,109.35,109.35,57000000.0
2008-08-26 00:32:00,109.35,109.35,109.35,109.35,12800000.0
2008-08-26 00:33:00,109.35,109.35,109.345,109.35,15200000.0
2008-08-26 00:34:00,109.35,109.35,109.32,109.32,169600000.0
2008-08-26 00:35:00,109.32,109.32,109.32,109.32,29000000.0
2008-08-26 00:36:00,109.32,109.32,109.28,109.29,266099998.0
2008-08-26 00:37:00,109.28,109.3,109.28,109.29,227300000.0
2008-08-26 00:38:00,109.29,109.29,109.28,109.285,46500000.0
2008-08-26 00:39:00,109.29,109.29,109.27,109.27,176899999.0
2008-08-26 00:40:00,109.27,109.28,109.26,109.26,114000000.0
2008-08-26 00:41:00,109.26,109.26,109.24,109.26,274600000.0
2008-08-26 00:42:00,109.26,109.26,109.245,109.245,27900000.0
2008-08-26 00:43:00,109.245,109.25,109.245,109.245,19700000.0
2008-08-26 00:44:00,109.25,109.25,109.24,109.24,36000000.0
2008-08-26 00:45:00,109.24,109.25,109.22,109.23,361700000.0
2008-08-26 00:46:00,109.23,109.24,109.22,109.24,182400000.0
2008-08-26 00:47:00,109.24,109.24,109.23,109.24,75500000.0
2008-08-26 00:48:00,109.235,109.24,109.23,109.23,53300000.0
2008-08-26 00:49:00,109.24,109.24,109.23,109.24,42100000.0
2008-08-26 00:50:00,109.245,109.26,109.245,109.26,87500000.0
2008-08-26 00:51:00,109.25,109.28,109.25,109.28,131200000.0
2008-08-26 00:52:00,109.275,109.275,109.27,109.275,30200000.0
2008-08-26 00:53:00,109.28,109.28,109.27,109.27,24600000.0
2008-08-26 00:54:00,109.27,109.28,109.27,109.28,31000000.0
2008-08-26 00:55:00,109.28,109.28,109.28,109.28,9400000.0
2008-08-26 00:56:00,109.28,109.28,109.27,109.27,28600000.0
2008-08-26 00:57:00,109.27,109.28,109.27,109.28,78100000.0
2008-08-26 00:58:00,109.275,109.275,109.275,109.275,2000000.0
2008-08-26 00:59:00,109.275,109.28,109.27,109.27,47100000.0
2008-08-26 01:00:00,109.26,109.26,109.24,109.25,182500000.0
2008-08-26 01:01:00,109.25,109.26,109.25,109.26,82600000.0
2008-08-26 01:02:00,109.26,109.26,109.24,109.245,228800000.0
2008-08-26 01:03:00,109.25,109.25,109.23,109.24,101700001.0
2008-08-26 01:04:00,109.24,109.25,109.24,109.24,38400000.0
2008-08-26 01:05:00,109.24,109.25,109.24,109.25,83000000.0
2008-08-26 01:06:00,109.25,109.25,109.245,109.245,6400000.0
2008-08-26 01:07:00,109.25,109.25,109.24,109.24,96900000.0
2008-08-26 01:08:00,109.24,109.24,109.235,109.235,14400000.0
2008-08-26 01:09:00,109.235,109.25,109.225,109.23,103100001.0
2008-08-26 01:10:00,109.23,109.23,109.22,109.23,79000000.0
2008-08-26 01:11:00,109.235,109.24,109.21,109.22,223699999.0
2008-08-26 01:12:00,109.23,109.24,109.23,109.24,41000000.0
2008-08-26 01:13:00,109.235,109.26,109.23,109.26,347699999.0
2008-08-26 01:14:00,109.25,109.26,109.24,109.24,127600000.0
2008-08-26 01:15:00,109.23,109.23,109.23,109.23,5500000.0
2008-08-26 01:16:00,109.235,109.24,109.235,109.24,9400000.0
2008-08-26 01:17:00,109.24,109.24,109.23,109.24,131900000.0
2008-08-26 01:18:00,109.24,109.24,109.21,109.23,223000000.0
2008-08-26 01:19:00,109.23,109.23,109.2,109.22,320000000.0
2008-08-26 01:20:00,109.23,109.25,109.23,109.25,164800000.0
2008-08-26 01:21:00,109.25,109.25,109.24,109.24,121000000.0
2008-08-26 01:22:00,109.24,109.25,109.24,109.24,45900000.0
2008-08-26 01:23:00,109.24,109.24,109.22,109.22,118200000.0
2008-08-26 01:24:00,109.22,109.22,109.21,109.22,102700000.0
2008-08-26 01:25:00,109.22,109.23,109.21,109.21,161100000.0
2008-08-26 01:26:00,109.21,109.21,109.21,109.21,26100000.0
2008-08-26 01:27:00,109.21,109.23,109.21,109.23,133100000.0
2008-08-26 01:28:00,109.23,109.24,109.23,109.24,64400000.0
2008-08-26 01:29:00,109.24,109.24,109.22,109.22,257800000.0
2008-08-26 01:30:00,109.22,109.22,109.21,109.21,265600000.0
2008-08-26 01:31:00,109.21,109.21,109.175,109.19,380700000.0
2008-08-26 01:32:00,109.19,109.2,109.19,109.2,97900000.0
2008-08-26 01:33:00,109.2,109.2,109.19,109.19,86400000.0
2008-08-26 01:34:00,109.19,109.19,109.19,109.19,85400000.0
2008-08-26 01:35:00,109.19,109.19,109.16,109.17,367699999.0
2008-08-26 01:36:00,109.17,109.17,109.14,109.15,424799999.0
2008-08-26 01:37:00,109.15,109.19,109.15,109.19,345500000.0
2008-08-26 01:38:00,109.2,109.22,109.19,109.2,587600004.0
2008-08-26 01:39:00,109.2,109.21,109.2,109.2,305799999.0
2008-08-26 01:40:00,109.2,109.23,109.19,109.22,530100000.0
2008-08-26 01:41:00,109.21,109.25,109.21,109.24,529500000.0
2008-08-26 01:42:00,109.25,109.27,109.24,109.24,669099999.0
2008-08-26 01:43:00,109.24,109.24,109.18,109.18,672499998.0
2008-08-26 01:44:00,109.19,109.255,109.19,109.255,457600000.0
2008-08-26 01:45:00,109.26,109.28,109.26,109.28,722099998.0
2008-08-26 01:46:00,109.28,109.29,109.22,109.23,711000000.0
2008-08-26 01:47:00,109.23,109.24,109.185,109.2,601600001.0
2008-08-26 01:48:00,109.2,109.2,109.18,109.19,587800001.0
2008-08-26 01:49:00,109.19,109.23,109.19,109.21,417100000.0
2008-08-26 01:50:00,109.21,109.23,109.21,109.22,197700000.0
2008-08-26 01:51:00,109.22,109.26,109.22,109.26,355700001.0
2008-08-26 01:52:00,109.255,109.29,109.25,109.27,339999999.0
2008-08-26 01:53:00,109.28,109.28,109.26,109.27,453800000.0
2008-08-26 01:54:00,109.27,109.28,109.27,109.28,375999999.0
2008-08-26 01:55:00,109.28,109.31,109.28,109.31,295800000.0
2008-08-26 01:56:00,109.3,109.34,109.3,109.32,382000000.0
2008-08-26 01:57:00,109.32,109.38,109.32,109.36,496900000.0
2008-08-26 01:58:00,109.355,109.37,109.34,109.34,304300000.0
2008-08-26 01:59:00,109.34,109.35,109.32,109.32,233800000.0
2008-08-26 02:00:00,109.32,109.35,109.32,109.33,277800000.0
2008-08-26 02:01:00,109.33,109.34,109.32,109.33,633800001.0
2008-08-26 02:02:00,109.33,109.34,109.33,109.34,205200000.0
2008-08-26 02:03:00,109.34,109.36,109.33,109.33,514900000.0
2008-08-26 02:04:00,109.33,109.365,109.32,109.355,514400000.0
2008-08-26 02:05:00,109.35,109.36,109.35,109.36,207700000.0
2008-08-26 02:06:00,109.36,109.44,109.36,109.43,402499998.0
2008-08-26 02:07:00,109.45,109.46,109.435,109.46,257600000.0
2008-08-26 02:08:00,109.46,109.46,109.43,109.43,191700001.0
2008-08-26 02:09:00,109.43,109.43,109.41,109.41,236700000.0
2008-08-26 02:10:00,109.41,109.42,109.385,109.385,252900000.0
2008-08-26 02:11:00,109.4,109.41,109.39,109.4,242900001.0
2008-08-26 02:12:00,109.395,109.4,109.39,109.395,277400000.0
2008-08-26 02:13:00,109.395,109.42,109.39,109.42,272900000.0
2008-08-26 02:14:00,109.41,109.42,109.41,109.42,348300000.0
2008-08-26 02:15:00,109.42,109.43,109.42,109.42,107400000.0
2008-08-26 02:16:00,109.42,109.43,109.42,109.43,134700000.0
2008-08-26 02:17:00,109.43,109.46,109.43,109.43,718200001.0
2008-08-26 02:18:00,109.43,109.44,109.39,109.4,654100001.0
2008-08-26 02:19:00,109.4,109.41,109.39,109.41,532300000.0
2008-08-26 02:20:00,109.4,109.41,109.4,109.4,177900000.0
2008-08-26 02:21:00,109.4,109.4,109.39,109.39,392200000.0
2008-08-26 02:22:00,109.39,109.4,109.39,109.4,395300000.0
2008-08-26 02:23:00,109.4,109.41,109.4,109.4,91700000.0
2008-08-26 02:24:00,109.4,109.4,109.39,109.4,240300000.0
2008-08-26 02:25:00,109.41,109.41,109.4,109.4,87000000.0
2008-08-26 02:26:00,109.4,109.4,109.4,109.4,70299999.0
2008-08-26 02:27:00,109.395,109.41,109.395,109.4,107600000.0
2008-08-26 02:28:00,109.4,109.42,109.4,109.41,162399999.0
2008-08-26 02:29:00,109.41,109.41,109.4,109.4,191899996.0
2008-08-26 02:30:00,109.4,109.41,109.38,109.4,513099997.0
2008-08-26 02:31:00,109.4,109.415,109.39,109.4,474499998.0
2008-08-26 02:32:00,109.4,109.41,109.4,109.41,342299998.0
2008-08-26 02:33:00,109.41,109.44,109.41,109.435,469899997.0
2008-08-26 02:34:00,109.435,109.46,109.43,109.44,583199999.0
2008-08-26 02:35:00,109.44,109.44,109.43,109.43,266000000.0
2008-08-26 02:36:00,109.43,109.44,109.43,109.44,255999998.0
2008-08-26 02:37:00,109.44,109.45,109.43,109.44,598699999.0
2008-08-26 02:38:00,109.44,109.45,109.44,109.44,552400000.0
2008-08-26 02:39:00,109.45,109.45,109.44,109.44,447200000.0
2008-08-26 02:40:00,109.44,109.44,109.42,109.42,586599997.0
2008-08-26 02:41:00,109.43,109.43,109.41,109.42,164600000.0
2008-08-26 02:42:00,109.42,109.43,109.42,109.43,54800000.0
2008-08-26 02:43:00,109.43,109.45,109.43,109.45,375199999.0
2008-08-26 02:44:00,109.45,109.48,109.45,109.48,262800000.0
2008-08-26 02:45:00,109.48,109.49,109.48,109.48,334899997.0
2008-08-26 02:46:00,109.48,109.49,109.47,109.48,413600002.0
2008-08-26 02:47:00,109.48,109.5,109.47,109.49,463399999.0
2008-08-26 02:48:00,109.49,109.52,109.48,109.49,452899997.0
2008-08-26 02:49:00,109.495,109.55,109.495,109.54,504199998.0
2008-08-26 02:50:00,109.54,109.54,109.5,109.52,394000000.0
2008-08-26 02:51:00,109.52,109.53,109.5,109.5,557200000.0
2008-08-26 02:52:00,109.5,109.5,109.48,109.49,240900000.0
2008-08-26 02:53:00,109.49,109.49,109.48,109.49,356600000.0
2008-08-26 02:54:00,109.48,109.49,109.44,109.44,794200004.0
2008-08-26 02:55:00,109.44,109.45,109.425,109.44,570900000.0
2008-08-26 02:56:00,109.44,109.44,109.41,109.42,474300000.0
2008-08-26 02:57:00,109.42,109.42,109.38,109.38,819900001.0
2008-08-26 02:58:00,109.39,109.41,109.38,109.39,663300001.0
2008-08-26 02:59:00,109.39,109.41,109.39,109.41,352999999.0
2008-08-26 03:00:00,109.4,109.4,109.4,109.4,44600000.0
2008-08-26 03:01:00,109.4,109.4,109.39,109.4,177200001.0
2008-08-26 03:02:00,109.4,109.4,109.39,109.39,162000000.0
2008-08-26 03:03:00,109.4,109.4,109.39,109.4,142800000.0
2008-08-26 03:04:00,109.39,109.4,109.39,109.4,88700000.0
2008-08-26 03:05:00,109.4,109.4,109.4,109.4,230600000.0
2008-08-26 03:06:00,109.4,109.4,109.395,109.4,214800000.0
2008-08-26 03:07:00,109.4,109.4,109.37,109.39,550500001.0
2008-08-26 03:08:00,109.39,109.4,109.38,109.38,342499999.0
2008-08-26 03:09:00,109.38,109.4,109.38,109.4,327800001.0
2008-08-26 03:10:00,109.4,109.41,109.4,109.4,207499999.0
2008-08-26 03:11:00,109.4,109.41,109.395,109.4,248099999.0
2008-08-26 03:12:00,109.4,109.41,109.39,109.4,134100000.0
2008-08-26 03:13:00,109.39,109.39,109.385,109.39,225500000.0
2008-08-26 03:14:00,109.39,109.4,109.38,109.39,342300000.0
2008-08-26 03:15:00,109.39,109.39,109.38,109.38,521699999.0
2008-08-26 03:16:00,109.39,109.4,109.38,109.39,126800000.0
2008-08-26 03:17:00,109.4,109.4,109.4,109.4,2100000.0
2008-08-26 03:18:00,109.4,109.4,109.38,109.38,373200001.0
2008-08-26 03:19:00,109.39,109.39,109.38,109.39,204300000.0
2008-08-26 03:20:00,109.39,109.39,109.37,109.37,505200000.0
2008-08-26 03:21:00,109.375,109.38,109.34,109.35,396000000.0
2008-08-26 03:22:00,109.35,109.37,109.34,109.34,676000001.0
2008-08-26 03:23:00,109.34,109.35,109.33,109.34,936500000.0
2008-08-26 03:24:00,109.34,109.34,109.31,109.31,465400000.0
2008-08-26 03:25:00,109.315,109.33,109.29,109.305,693399998.0
2008-08-26 03:26:00,109.3,109.33,109.3,109.32,595300000.0
2008-08-26 03:27:00,109.32,109.33,109.315,109.32,184900000.0
2008-08-26 03:28:00,109.32,109.35,109.32,109.35,338900000.0
2008-08-26 03:29:00,109.35,109.37,109.345,109.37,363100000.0
2008-08-26 03:30:00,109.37,109.39,109.37,109.37,575199998.0
2008-08-26 03:31:00,109.365,109.37,109.36,109.37,393200001.0
2008-08-26 03:32:00,109.37,109.37,109.35,109.35,130200000.0
2008-08-26 03:33:00,109.35,109.37,109.35,109.36,266800000.0
2008-08-26 03:34:00,109.35,109.35,109.33,109.34,367500000.0
2008-08-26 03:35:00,109.34,109.35,109.34,109.35,135800000.0
2008-08-26 03:36:00,109.35,109.35,109.34,109.35,129600000.0
2008-08-26 03:37:00,109.34,109.35,109.34,109.34,178899997.0
2008-08-26 03:38:00,109.34,109.34,109.34,109.34,21800000.0
2008-08-26 03:39:00,109.35,109.35,109.32,109.325,742299999.0
2008-08-26 03:40:00,109.325,109.34,109.325,109.33,610900000.0
2008-08-26 03:41:00,109.33,109.34,109.32,109.34,343100000.0
2008-08-26 03:42:00,109.34,109.36,109.34,109.35,208600000.0
2008-08-26 03:43:00,109.35,109.36,109.34,109.35,265700000.0
2008-08-26 03:44:00,109.35,109.36,109.34,109.36,181500000.0
2008-08-26 03:45:00,109.36,109.38,109.36,109.38,182800000.0
2008-08-26 03:46:00,109.38,109.38,109.37,109.38,165600000.0
2008-08-26 03:47:00,109.38,109.41,109.38,109.41,584999999.0
2008-08-26 03:48:00,109.41,109.41,109.39,109.4,311900001.0
2008-08-26 03:49:00,109.4,109.42,109.4,109.42,284100001.0
2008-08-26 03:50:00,109.42,109.42,109.41,109.42,150300000.0
2008-08-26 03:51:00,109.42,109.42,109.41,109.42,133000000.0
2008-08-26 03:52:00,109.43,109.44,109.43,109.43,126200000.0
2008-08-26 03:53:00,109.44,109.46,109.44,109.45,140600000.0
2008-08-26 03:54:00,109.445,109.45,109.44,109.44,56900000.0
2008-08-26 03:55:00,109.44,109.45,109.44,109.45,409299999.0
2008-08-26 03:56:00,109.45,109.45,109.44,109.44,235600000.0
2008-08-26 03:57:00,109.44,109.45,109.44,109.45,129700000.0
2008-08-26 03:58:00,109.44,109.45,109.44,109.45,153899999.0
2008-08-26 03:59:00,109.44,109.44,109.42,109.43,283400003.0
2008-08-26 04:00:00,109.43,109.43,109.4,109.42,365400000.0
2008-08-26 04:01:00,109.42,109.43,109.42,109.43,81200000.0
2008-08-26 04:02:00,109.43,109.43,109.42,109.42,107500000.0
2008-08-26 04:03:00,109.42,109.43,109.42,109.43,130300000.0
2008-08-26 04:04:00,109.42,109.44,109.42,109.44,109900000.0
2008-08-26 04:05:00,109.44,109.44,109.43,109.43,130800000.0
2008-08-26 04:06:00,109.43,109.46,109.425,109.46,260400000.0
2008-08-26 04:07:00,109.46,109.51,109.45,109.49,753900000.0
2008-08-26 04:08:00,109.485,109.51,109.47,109.49,358700000.0
2008-08-26 04:09:00,109.49,109.5,109.47,109.47,523000000.0
2008-08-26 04:10:00,109.47,109.48,109.46,109.47,298500000.0
2008-08-26 04:11:00,109.47,109.48,109.47,109.48,120400000.0
2008-08-26 04:12:00,109.48,109.48,109.455,109.46,266900000.0
2008-08-26 04:13:00,109.46,109.46,109.45,109.45,139600000.0
2008-08-26 04:14:00,109.46,109.46,109.44,109.45,151100000.0
2008-08-26 04:15:00,109.45,109.47,109.45,109.47,531300004.0
2008-08-26 04:16:00,109.47,109.5,109.47,109.48,802100004.0
2008-08-26 04:17:00,109.48,109.5,109.48,109.49,218800001.0
2008-08-26 04:18:00,109.49,109.49,109.48,109.49,422100002.0
2008-08-26 04:19:00,109.49,109.5,109.48,109.49,739700004.0
2008-08-26 04:20:00,109.49,109.51,109.49,109.495,567900002.0
2008-08-26 04:21:00,109.5,109.52,109.49,109.5,573200001.0
2008-08-26 04:22:00,109.5,109.5,109.48,109.49,118200000.0
2008-08-26 04:23:00,109.485,109.49,109.48,109.49,220600000.0
2008-08-26 04:24:00,109.49,109.53,109.49,109.5,389300000.0
2008-08-26 04:25:00,109.5,109.51,109.495,109.5,151200000.0
2008-08-26 04:26:00,109.495,109.495,109.48,109.48,144200000.0
2008-08-26 04:27:00,109.48,109.48,109.465,109.47,261800000.0
2008-08-26 04:28:00,109.465,109.47,109.445,109.45,539300008.0
2008-08-26 04:29:00,109.45,109.45,109.45,109.45,160200000.0
2008-08-26 04:30:00,109.45,109.46,109.44,109.445,522099997.0
2008-08-26 04:31:00,109.445,109.45,109.44,109.44,241100000.0
2008-08-26 04:32:00,109.44,109.44,109.43,109.43,174200000.0
2008-08-26 04:33:00,109.44,109.44,109.43,109.43,69600000.0
2008-08-26 04:34:00,109.43,109.435,109.43,109.43,106900000.0
2008-08-26 04:35:00,109.43,109.44,109.43,109.44,53000000.0
2008-08-26 04:36:00,109.44,109.44,109.43,109.43,165700001.0
2008-08-26 04:37:00,109.43,109.44,109.43,109.43,234900002.0
2008-08-26 04:38:00,109.43,109.43,109.42,109.42,425500003.0
2008-08-26 04:39:00,109.42,109.43,109.4,109.41,790100005.0
2008-08-26 04:40:00,109.41,109.42,109.4,109.42,238500002.0
2008-08-26 04:41:00,109.42,109.42,109.41,109.42,239600000.0
2008-08-26 04:42:00,109.42,109.43,109.42,109.43,75200000.0
2008-08-26 04:43:00,109.43,109.43,109.42,109.43,320199999.0
2008-08-26 04:44:00,109.43,109.43,109.42,109.42,140400000.0
2008-08-26 04:45:00,109.42,109.42,109.42,109.42,34200000.0
2008-08-26 04:46:00,109.42,109.42,109.42,109.42,35100000.0
2008-08-26 04:48:00,109.42,109.42,109.42,109.42,80100000.0
2008-08-26 04:49:00,109.42,109.43,109.42,109.43,100000000.0
2008-08-26 04:50:00,109.43,109.43,109.43,109.43,25200000.0
2008-08-26 04:51:00,109.43,109.43,109.42,109.43,292200001.0
2008-08-26 04:52:00,109.43,109.43,109.42,109.42,432500001.0
2008-08-26 04:53:00,109.42,109.43,109.42,109.43,69100000.0
2008-08-26 04:54:00,109.42,109.43,109.42,109.42,490300000.0
2008-08-26 04:55:00,109.42,109.43,109.42,109.42,309200000.0
2008-08-26 04:56:00,109.42,109.42,109.42,109.42,75600000.0
2008-08-26 04:57:00,109.42,109.43,109.42,109.42,364100001.0
2008-08-26 04:58:00,109.42,109.42,109.42,109.42,9900000.0
2008-08-26 04:59:00,109.42,109.455,109.42,109.44,407500001.0
2008-08-26 05:00:00,109.44,109.45,109.44,109.45,236200000.0
2008-08-26 05:01:00,109.45,109.46,109.45,109.455,84599999.0
2008-08-26 05:02:00,109.46,109.47,109.45,109.47,340799999.0
2008-08-26 05:03:00,109.47,109.48,109.46,109.47,493500000.0
2008-08-26 05:04:00,109.47,109.47,109.45,109.46,610300003.0
2008-08-26 05:05:00,109.46,109.48,109.46,109.47,294100001.0
2008-08-26 05:06:00,109.47,109.48,109.47,109.48,207799999.0
2008-08-26 05:07:00,109.48,109.505,109.475,109.505,792000003.0
2008-08-26 05:08:00,109.505,109.51,109.485,109.485,557500011.0
2008-08-26 05:09:00,109.49,109.52,109.49,109.505,482699999.0
2008-08-26 05:10:00,109.5,109.51,109.495,109.5,369000000.0
2008-08-26 05:11:00,109.5,109.51,109.495,109.51,386799997.0
2008-08-26 05:12:00,109.5,109.5,109.5,109.5,422599999.0
2008-08-26 05:13:00,109.5,109.51,109.5,109.5,618200002.0
2008-08-26 05:14:00,109.5,109.51,109.5,109.5,257400000.0
2008-08-26 05:15:00,109.5,109.5,109.49,109.49,320000002.0
2008-08-26 05:16:00,109.495,109.495,109.49,109.49,282299996.0
2008-08-26 05:17:00,109.49,109.5,109.49,109.5,64900000.0
2008-08-26 05:18:00,109.495,109.495,109.485,109.495,118400000.0
2008-08-26 05:19:00,109.485,109.5,109.485,109.495,303600004.0
2008-08-26 05:20:00,109.495,109.51,109.495,109.5,132700000.0
2008-08-26 05:21:00,109.5,109.5,109.48,109.49,662699998.0
2008-08-26 05:22:00,109.5,109.5,109.49,109.5,159699999.0
2008-08-26 05:23:00,109.5,109.51,109.49,109.51,400800000.0
2008-08-26 05:24:00,109.51,109.515,109.51,109.51,123099999.0
2008-08-26 05:25:00,109.51,109.51,109.5,109.5,335300000.0
2008-08-26 05:26:00,109.5,109.5,109.5,109.5,194600000.0
2008-08-26 05:27:00,109.5,109.51,109.5,109.5,81800000.0
2008-08-26 05:28:00,109.5,109.5,109.48,109.49,391999998.0
2008-08-26 05:29:00,109.49,109.5,109.49,109.5,229899999.0
2008-08-26 05:30:00,109.5,109.5,109.49,109.49,255699996.0
2008-08-26 05:31:00,109.49,109.5,109.49,109.5,99900000.0
2008-08-26 05:32:00,109.5,109.51,109.49,109.505,440599997.0
2008-08-26 05:33:00,109.505,109.51,109.5,109.5,492999990.0
2008-08-26 05:34:00,109.5,109.52,109.5,109.515,421100000.0
2008-08-26 05:35:00,109.515,109.52,109.51,109.51,142099999.0
2008-08-26 05:36:00,109.51,109.54,109.51,109.53,502300000.0
2008-08-26 05:37:00,109.53,109.53,109.52,109.53,346699999.0
2008-08-26 05:38:00,109.53,109.53,109.53,109.53,116200000.0
2008-08-26 05:39:00,109.53,109.59,109.53,109.55,1103399995.0
2008-08-26 05:40:00,109.55,109.56,109.52,109.53,688000002.0
2008-08-26 05:41:00,109.525,109.53,109.52,109.53,430400001.0
2008-08-26 05:42:00,109.53,109.53,109.525,109.53,180700000.0
2008-08-26 05:43:00,109.53,109.53,109.525,109.53,195500000.0
2008-08-26 05:44:00,109.53,109.54,109.53,109.53,195199998.0
2008-08-26 05:45:00,109.53,109.53,109.52,109.525,373399999.0
2008-08-26 05:46:00,109.525,109.54,109.52,109.54,249699999.0
2008-08-26 05:47:00,109.54,109.54,109.53,109.53,133300000.0
2008-08-26 05:48:00,109.53,109.53,109.525,109.525,149300000.0
2008-08-26 05:49:00,109.525,109.54,109.525,109.53,401999999.0
2008-08-26 05:50:00,109.53,109.53,109.49,109.49,508500001.0
2008-08-26 05:51:00,109.49,109.49,109.48,109.49,615799998.0
2008-08-26 05:52:00,109.49,109.49,109.48,109.49,363000000.0
2008-08-26 05:53:00,109.49,109.49,109.48,109.48,303000001.0
2008-08-26 05:54:00,109.48,109.52,109.48,109.51,714699999.0
2008-08-26 05:55:00,109.51,109.51,109.5,109.5,324800000.0
2008-08-26 05:56:00,109.5,109.51,109.5,109.51,523699995.0
2008-08-26 05:57:00,109.51,109.53,109.51,109.525,399699999.0
2008-08-26 05:58:00,109.525,109.54,109.525,109.53,316200000.0
2008-08-26 05:59:00,109.53,109.54,109.53,109.54,426099995.0
2008-08-26 06:00:00,109.54,109.54,109.53,109.535,104700000.0
2008-08-26 06:01:00,109.54,109.54,109.53,109.53,254400000.0
2008-08-26 06:02:00,109.53,109.54,109.53,109.53,169200000.0
2008-08-26 06:03:00,109.53,109.54,109.53,109.53,215799994.0
2008-08-26 06:04:00,109.53,109.53,109.53,109.53,10900000.0
2008-08-26 06:05:00,109.54,109.55,109.53,109.55,280199995.0
2008-08-26 06:06:00,109.55,109.55,109.545,109.545,11700000.0
2008-08-26 06:08:00,109.545,109.57,109.545,109.56,837299992.0
2008-08-26 06:09:00,109.56,109.585,109.56,109.58,579699998.0
2008-08-26 06:10:00,109.575,109.58,109.57,109.57,356999998.0
2008-08-26 06:11:00,109.57,109.59,109.57,109.59,414399999.0
2008-08-26 06:12:00,109.59,109.59,109.57,109.57,380199999.0
2008-08-26 06:13:00,109.57,109.58,109.57,109.58,559899996.0
2008-08-26 06:14:00,109.58,109.61,109.58,109.6,615599996.0
2008-08-26 06:15:00,109.595,109.6,109.57,109.57,752699995.0
2008-08-26 06:16:00,109.575,109.58,109.56,109.575,366800000.0
2008-08-26 06:17:00,109.575,109.62,109.57,109.62,602400000.0
2008-08-26 06:18:00,109.62,109.625,109.595,109.615,694999997.0
2008-08-26 06:19:00,109.61,109.66,109.61,109.66,793699998.0
2008-08-26 06:20:00,109.66,109.66,109.64,109.65,594299999.0
2008-08-26 06:21:00,109.65,109.67,109.65,109.65,216400000.0
2008-08-26 06:22:00,109.65,109.675,109.64,109.645,912899993.0
2008-08-26 06:23:00,109.64,109.65,109.63,109.63,478300000.0
2008-08-26 06:24:00,109.63,109.64,109.62,109.63,738199996.0
2008-08-26 06:25:00,109.63,109.63,109.61,109.62,385500000.0
2008-08-26 06:26:00,109.62,109.62,109.58,109.58,517999998.0
2008-08-26 06:27:00,109.58,109.61,109.57,109.58,1019400001.0
2008-08-26 06:28:00,109.585,109.595,109.58,109.59,274800000.0
2008-08-26 06:29:00,109.59,109.6,109.59,109.59,461800000.0
2008-08-26 06:30:00,109.59,109.6,109.58,109.6,220000000.0
2008-08-26 06:31:00,109.6,109.6,109.59,109.59,315300000.0
2008-08-26 06:32:00,109.59,109.59,109.585,109.59,143500000.0
2008-08-26 06:33:00,109.59,109.59,109.58,109.58,167900000.0
2008-08-26 06:34:00,109.58,109.58,109.57,109.58,79100000.0
2008-08-26 06:35:00,109.58,109.58,109.555,109.555,429899998.0
2008-08-26 06:36:00,109.56,109.56,109.545,109.55,444199998.0
2008-08-26 06:37:00,109.55,109.56,109.54,109.54,404899999.0
2008-08-26 06:38:00,109.54,109.56,109.53,109.56,382899998.0
2008-08-26 06:39:00,109.57,109.57,109.56,109.56,182800000.0
2008-08-26 06:40:00,109.57,109.58,109.57,109.57,176700000.0
2008-08-26 06:41:00,109.58,109.58,109.56,109.57,193600000.0
2008-08-26 06:42:00,109.57,109.57,109.555,109.56,184199999.0
2008-08-26 06:43:00,109.56,109.57,109.56,109.57,88000000.0
2008-08-26 06:44:00,109.57,109.57,109.56,109.57,154700000.0
2008-08-26 06:45:00,109.57,109.58,109.57,109.58,102600000.0
2008-08-26 06:46:00,109.58,109.58,109.57,109.57,138000001.0
2008-08-26 06:47:00,109.57,109.57,109.57,109.57,41200000.0
2008-08-26 06:48:00,109.57,109.58,109.56,109.58,230999999.0
2008-08-26 06:49:00,109.58,109.59,109.57,109.58,514800001.0
2008-08-26 06:50:00,109.58,109.59,109.58,109.59,206600000.0
2008-08-26 06:51:00,109.59,109.59,109.58,109.59,195400000.0
2008-08-26 06:52:00,109.59,109.6,109.59,109.6,120400000.0
2008-08-26 06:53:00,109.61,109.61,109.6,109.6,473299996.0
2008-08-26 06:54:00,109.6,109.62,109.6,109.61,123300000.0
2008-08-26 06:55:00,109.615,109.64,109.61,109.63,375899998.0
2008-08-26 06:56:00,109.63,109.63,109.62,109.62,187200000.0
2008-08-26 06:57:00,109.62,109.62,109.62,109.62,30400000.0
2008-08-26 06:58:00,109.62,109.63,109.62,109.62,341099998.0
2008-08-26 06:59:00,109.62,109.63,109.62,109.63,406400000.0
2008-08-26 07:00:00,109.63,109.64,109.62,109.63,1014400000.0
2008-08-26 07:01:00,109.63,109.63,109.61,109.61,417699999.0
2008-08-26 07:02:00,109.61,109.61,109.61,109.61,22400000.0
2008-08-26 07:03:00,109.61,109.62,109.61,109.62,122400000.0
2008-08-26 07:04:00,109.63,109.65,109.63,109.65,357700001.0
2008-08-26 07:05:00,109.65,109.71,109.65,109.7,899500001.0
2008-08-26 07:06:00,109.71,109.71,109.68,109.69,566799996.0
2008-08-26 07:07:00,109.69,109.7,109.69,109.69,395399993.0
2008-08-26 07:08:00,109.69,109.7,109.68,109.69,861799999.0
2008-08-26 07:09:00,109.69,109.7,109.67,109.68,159999999.0
2008-08-26 07:10:00,109.68,109.69,109.68,109.69,179800000.0
2008-08-26 07:11:00,109.68,109.69,109.68,109.68,247499999.0
2008-08-26 07:12:00,109.68,109.69,109.68,109.69,104300000.0
2008-08-26 07:13:00,109.69,109.71,109.68,109.68,418799998.0
2008-08-26 07:14:00,109.68,109.69,109.67,109.68,478699994.0
2008-08-26 07:15:00,109.68,109.68,109.66,109.67,672900000.0
2008-08-26 07:16:00,109.67,109.68,109.67,109.68,179900000.0
2008-08-26 07:17:00,109.68,109.69,109.68,109.685,236600000.0
2008-08-26 07:18:00,109.69,109.69,109.69,109.69,78000000.0
2008-08-26 07:19:00,109.69,109.69,109.68,109.69,104400000.0
2008-08-26 07:20:00,109.69,109.69,109.685,109.685,27000000.0
2008-08-26 07:21:00,109.68,109.68,109.66,109.67,650300002.0
2008-08-26 07:22:00,109.67,109.68,109.65,109.68,443100001.0
2008-08-26 07:23:00,109.68,109.71,109.67,109.71,561900001.0
2008-08-26 07:24:00,109.71,109.73,109.7,109.72,763400000.0
2008-08-26 07:25:00,109.72,109.755,109.72,109.755,776300002.0
2008-08-26 07:26:00,109.76,109.76,109.74,109.74,326199999.0
2008-08-26 07:27:00,109.75,109.755,109.74,109.75,151499998.0
2008-08-26 07:28:00,109.75,109.77,109.75,109.77,591799997.0
2008-08-26 07:29:00,109.77,109.815,109.77,109.81,577399994.0
2008-08-26 07:30:00,109.81,109.81,109.79,109.79,424599999.0
2008-08-26 07:31:00,109.79,109.8,109.77,109.79,574899997.0
2008-08-26 07:32:00,109.79,109.79,109.775,109.775,127000000.0
2008-08-26 07:33:00,109.77,109.77,109.71,109.71,615399996.0
2008-08-26 07:34:00,109.71,109.71,109.67,109.68,634399999.0
2008-08-26 07:35:00,109.68,109.73,109.68,109.71,632800002.0
2008-08-26 07:36:00,109.71,109.75,109.71,109.75,280699999.0
2008-08-26 07:37:00,109.75,109.75,109.745,109.75,224300000.0
2008-08-26 07:38:00,109.75,109.76,109.75,109.755,476300000.0
2008-08-26 07:39:00,109.755,109.76,109.755,109.755,327900000.0
2008-08-26 07:40:00,109.755,109.76,109.72,109.72,516600001.0
2008-08-26 07:41:00,109.72,109.73,109.72,109.72,681200000.0
2008-08-26 07:42:00,109.72,109.73,109.72,109.725,539700002.0
2008-08-26 07:43:00,109.72,109.72,109.695,109.7,530900000.0
2008-08-26 07:44:00,109.7,109.705,109.685,109.685,823299994.0
2008-08-26 07:45:00,109.685,109.69,109.65,109.675,1013099998.0
2008-08-26 07:46:00,109.675,109.705,109.655,109.7,869900008.0
2008-08-26 07:47:00,109.705,109.73,109.705,109.73,804999995.0
2008-08-26 07:48:00,109.73,109.73,109.715,109.715,703799995.0
2008-08-26 07:49:00,109.73,109.73,109.715,109.715,591199999.0
2008-08-26 07:50:00,109.715,109.73,109.715,109.715,584499994.0
2008-08-26 07:51:00,109.715,109.73,109.68,109.685,1002199999.0
2008-08-26 07:52:00,109.685,109.69,109.675,109.69,613700001.0
2008-08-26 07:53:00,109.685,109.69,109.665,109.665,451200001.0
2008-08-26 07:54:00,109.655,109.67,109.64,109.66,652399999.0
2008-08-26 07:55:00,109.66,109.69,109.66,109.69,475700000.0
2008-08-26 07:56:00,109.69,109.695,109.68,109.68,459900000.0
2008-08-26 07:57:00,109.68,109.695,109.68,109.69,464700000.0
2008-08-26 07:58:00,109.69,109.69,109.665,109.67,365100002.0
2008-08-26 07:59:00,109.665,109.7,109.66,109.695,601000000.0
2008-08-26 08:00:00,109.7,109.705,109.675,109.7,950500004.0
2008-08-26 08:01:00,109.7,109.71,109.68,109.69,587600002.0
2008-08-26 08:02:00,109.69,109.7,109.69,109.69,592100000.0
2008-08-26 08:03:00,109.69,109.69,109.66,109.67,778000000.0
2008-08-26 08:04:00,109.67,109.68,109.67,109.67,159899998.0
2008-08-26 08:05:00,109.67,109.68,109.67,109.675,408900000.0
2008-08-26 08:06:00,109.675,109.675,109.66,109.66,363300000.0
2008-08-26 08:07:00,109.665,109.665,109.65,109.65,278500001.0
2008-08-26 08:08:00,109.65,109.66,109.64,109.66,342700000.0
2008-08-26 08:09:00,109.665,109.68,109.66,109.67,587500000.0
2008-08-26 08:10:00,109.67,109.68,109.67,109.675,578399999.0
2008-08-26 08:11:00,109.675,109.68,109.67,109.68,394300000.0
2008-08-26 08:12:00,109.68,109.69,109.67,109.69,637799999.0
2008-08-26 08:13:00,109.69,109.71,109.69,109.7,495600001.0
2008-08-26 08:14:00,109.7,109.71,109.69,109.69,226400000.0
2008-08-26 08:15:00,109.69,109.7,109.67,109.68,370700000.0
2008-08-26 08:16:00,109.68,109.72,109.68,109.72,280000002.0
2008-08-26 08:17:00,109.72,109.72,109.69,109.7,437100002.0
2008-08-26 08:18:00,109.7,109.7,109.69,109.7,239900000.0
2008-08-26 08:19:00,109.695,109.7,109.665,109.68,352999998.0
2008-08-26 08:20:00,109.68,109.69,109.64,109.645,674700002.0
2008-08-26 08:21:00,109.645,109.655,109.63,109.63,587300001.0
2008-08-26 08:22:00,109.635,109.64,109.62,109.62,721000000.0
2008-08-26 08:23:00,109.62,109.65,109.615,109.64,666100000.0
2008-08-26 08:24:00,109.64,109.65,109.625,109.64,785600002.0
2008-08-26 08:25:00,109.64,109.64,109.625,109.63,133899999.0
2008-08-26 08:26:00,109.63,109.64,109.59,109.59,715599996.0
2008-08-26 08:27:00,109.6,109.61,109.58,109.61,950299998.0
2008-08-26 08:28:00,109.61,109.61,109.6,109.6,765000000.0
2008-08-26 08:29:00,109.6,109.6,109.57,109.6,768100001.0
2008-08-26 08:30:00,109.605,109.63,109.605,109.63,356100000.0
2008-08-26 08:31:00,109.63,109.65,109.63,109.63,755999997.0
2008-08-26 08:32:00,109.63,109.635,109.625,109.625,379299998.0
2008-08-26 08:33:00,109.625,109.63,109.615,109.63,555599999.0
2008-08-26 08:34:00,109.625,109.64,109.625,109.64,462500005.0
2008-08-26 08:35:00,109.635,109.65,109.63,109.63,617499998.0
2008-08-26 08:36:00,109.63,109.66,109.62,109.655,1089100003.0
2008-08-26 08:37:00,109.66,109.7,109.66,109.7,720200000.0
2008-08-26 08:38:00,109.7,109.71,109.675,109.675,1334699996.0
2008-08-26 08:39:00,109.675,109.68,109.65,109.65,707200000.0
2008-08-26 08:40:00,109.65,109.68,109.65,109.68,940802501.0
2008-08-26 08:41:00,109.67,109.68,109.65,109.655,744500001.0
2008-08-26 08:42:00,109.655,109.68,109.655,109.66,901300002.0
2008-08-26 08:43:00,109.665,109.7,109.66,109.675,1101000002.0
2008-08-26 08:44:00,109.675,109.68,109.67,109.675,691399999.0
2008-08-26 08:45:00,109.675,109.675,109.65,109.66,547999999.0
2008-08-26 08:46:00,109.66,109.67,109.66,109.67,647900004.0
2008-08-26 08:47:00,109.67,109.67,109.65,109.66,376000004.0
2008-08-26 08:48:00,109.655,109.66,109.65,109.65,827400002.0
2008-08-26 08:49:00,109.65,109.675,109.65,109.675,771200000.0
2008-08-26 08:50:00,109.675,109.68,109.665,109.67,558399998.0
2008-08-26 08:51:00,109.67,109.67,109.62,109.625,935000000.0
2008-08-26 08:52:00,109.625,109.63,109.625,109.63,329599999.0
2008-08-26 08:53:00,109.63,109.65,109.625,109.65,647800000.0
2008-08-26 08:54:00,109.65,109.67,109.645,109.66,567800008.0
2008-08-26 08:55:00,109.655,109.66,109.64,109.645,751100000.0
2008-08-26 08:56:00,109.645,109.645,109.605,109.635,847400000.0
2008-08-26 08:57:00,109.635,109.65,109.62,109.64,904700000.0
2008-08-26 08:58:00,109.64,109.71,109.64,109.68,1079699999.0
2008-08-26 08:59:00,109.68,109.69,109.66,109.67,796199999.0
2008-08-26 09:00:00,109.67,109.69,109.65,109.69,841499998.0
2008-08-26 09:01:00,109.69,109.7,109.685,109.7,191400000.0
2008-08-26 09:02:00,109.7,109.715,109.695,109.71,892200000.0
2008-08-26 09:03:00,109.71,109.76,109.71,109.75,712300005.0
2008-08-26 09:04:00,109.75,109.77,109.705,109.71,1250800000.0
2008-08-26 09:05:00,109.71,109.71,109.675,109.685,864000001.0
2008-08-26 09:06:00,109.685,109.73,109.68,109.725,477900000.0
2008-08-26 09:07:00,109.725,109.73,109.685,109.69,701300000.0
2008-08-26 09:08:00,109.69,109.74,109.69,109.725,664600001.0
2008-08-26 09:09:00,109.72,109.75,109.72,109.75,237800000.0
2008-08-26 09:10:00,109.75,109.77,109.745,109.755,625700000.0
2008-08-26 09:11:00,109.755,109.755,109.72,109.73,885200002.0
2008-08-26 09:12:00,109.73,109.755,109.73,109.74,957199996.0
2008-08-26 09:13:00,109.75,109.76,109.74,109.76,264300000.0
2008-08-26 09:14:00,109.76,109.79,109.76,109.77,1054600003.0
2008-08-26 09:15:00,109.78,109.79,109.765,109.78,915199998.0
2008-08-26 09:16:00,109.78,109.8,109.78,109.785,1004999995.0
2008-08-26 09:17:00,109.785,109.815,109.78,109.815,921099998.0
2008-08-26 09:18:00,109.82,109.82,109.765,109.775,1043900001.0
2008-08-26 09:19:00,109.775,109.79,109.77,109.78,741900000.0
2008-08-26 09:20:00,109.775,109.78,109.76,109.77,598199997.0
2008-08-26 09:21:00,109.77,109.78,109.765,109.77,970599998.0
2008-08-26 09:22:00,109.77,109.77,109.75,109.76,604800000.0
2008-08-26 09:23:00,109.765,109.765,109.745,109.745,367300001.0
2008-08-26 09:24:00,109.75,109.75,109.74,109.75,417100000.0
2008-08-26 09:25:00,109.75,109.76,109.74,109.75,695100000.0
2008-08-26 09:26:00,109.75,109.765,109.74,109.75,992000000.0
2008-08-26 09:27:00,109.75,109.785,109.75,109.77,452800001.0
2008-08-26 09:28:00,109.775,109.78,109.76,109.76,229100000.0
2008-08-26 09:29:00,109.76,109.79,109.755,109.775,772299999.0
2008-08-26 09:30:00,109.775,109.78,109.745,109.77,672699995.0
2008-08-26 09:31:00,109.77,109.79,109.77,109.775,404000000.0
2008-08-26 09:32:00,109.78,109.805,109.77,109.78,875900000.0
2008-08-26 09:33:00,109.78,109.795,109.76,109.77,679000000.0
2008-08-26 09:34:00,109.765,109.77,109.76,109.76,707300001.0
2008-08-26 09:35:00,109.76,109.76,109.73,109.73,424200000.0
2008-08-26 09:36:00,109.73,109.755,109.73,109.74,646300001.0
2008-08-26 09:37:00,109.75,109.77,109.745,109.75,720700000.0
2008-08-26 09:38:00,109.755,109.77,109.75,109.765,594000001.0
2008-08-26 09:39:00,109.755,109.76,109.725,109.74,864400007.0
2008-08-26 09:40:00,109.74,109.76,109.74,109.755,674099999.0
2008-08-26 09:41:00,109.745,109.75,109.71,109.73,1040100002.0
2008-08-26 09:42:00,109.73,109.74,109.725,109.735,573999992.0
2008-08-26 09:43:00,109.735,109.74,109.73,109.74,496100001.0
2008-08-26 09:44:00,109.74,109.74,109.7,109.72,724900002.0
2008-08-26 09:45:00,109.72,109.72,109.685,109.685,801899996.0
2008-08-26 09:46:00,109.685,109.715,109.68,109.71,1001400001.0
2008-08-26 09:47:00,109.71,109.74,109.705,109.72,1001599999.0
2008-08-26 09:48:00,109.72,109.72,109.7,109.71,685899999.0
2008-08-26 09:49:00,109.71,109.73,109.705,109.73,818299998.0
2008-08-26 09:50:00,109.73,109.77,109.725,109.755,639899999.0
2008-08-26 09:51:00,109.755,109.77,109.745,109.765,832099997.0
2008-08-26 09:52:00,109.765,109.77,109.75,109.76,786600001.0
2008-08-26 09:53:00,109.755,109.79,109.745,109.78,876799998.0
2008-08-26 09:54:00,109.79,109.795,109.775,109.775,668899999.0
2008-08-26 09:55:00,109.78,109.79,109.77,109.775,794100001.0
2008-08-26 09:56:00,109.775,109.78,109.735,109.75,895899997.0
2008-08-26 09:57:00,109.75,109.79,109.74,109.755,1486500001.0
2008-08-26 09:58:00,109.755,109.78,109.74,109.775,768299999.0
2008-08-26 09:59:00,109.77,109.83,109.77,109.815,748700000.0
2008-08-26 10:00:00,109.815,109.89,109.8,109.865,607500001.0
2008-08-26 10:01:00,109.85,109.9,109.845,109.85,728700003.0
2008-08-26 10:02:00,109.85,109.91,109.85,109.9,675800000.0
2008-08-26 10:03:00,109.89,109.9,109.82,109.825,941599998.0
2008-08-26 10:04:00,109.825,109.88,109.82,109.865,1109800002.0
2008-08-26 10:05:00,109.865,109.87,109.79,109.83,1394699998.0
2008-08-26 10:06:00,109.835,109.895,109.835,109.87,1246100004.0
2008-08-26 10:07:00,109.865,109.865,109.815,109.85,1306299997.0
2008-08-26 10:08:00,109.835,109.9,109.825,109.895,919600001.0
2008-08-26 10:09:00,109.895,109.91,109.87,109.895,1405799999.0
2008-08-26 10:10:00,109.895,109.9,109.855,109.855,1530600001.0
2008-08-26 10:11:00,109.86,109.88,109.845,109.86,1157099995.0
2008-08-26 10:12:00,109.86,109.9,109.845,109.88,565100002.0
2008-08-26 10:13:00,109.87,109.87,109.82,109.835,1223800001.0
2008-08-26 10:14:00,109.84,109.88,109.825,109.88,695400002.0
2008-08-26 10:15:00,109.88,109.9,109.88,109.89,795499997.0
2008-08-26 10:16:00,109.89,109.9,109.855,109.86,779299998.0
2008-08-26 10:17:00,109.86,109.89,109.85,109.89,719999996.0
2008-08-26 10:18:00,109.89,109.91,109.875,109.88,843400004.0
2008-08-26 10:19:00,109.88,109.9,109.87,109.87,886700001.0
2008-08-26 10:20:00,109.875,109.9,109.875,109.885,739299997.0
2008-08-26 10:21:00,109.885,109.9,109.875,109.89,464899998.0
2008-08-26 10:22:00,109.89,109.895,109.87,109.885,1112600000.0
2008-08-26 10:23:00,109.885,109.89,109.87,109.87,578800000.0
2008-08-26 10:24:00,109.88,109.915,109.875,109.895,1026000005.0
2008-08-26 10:25:00,109.895,109.9,109.88,109.89,714899996.0
2008-08-26 10:26:00,109.89,109.89,109.85,109.87,387199999.0
2008-08-26 10:27:00,109.88,109.89,109.865,109.88,623299996.0
2008-08-26 10:28:00,109.88,109.885,109.865,109.88,446200001.0
2008-08-26 10:29:00,109.88,109.9,109.88,109.9,368300000.0
2008-08-26 10:30:00,109.9,109.93,109.9,109.925,495699998.0
2008-08-26 10:31:00,109.93,109.94,109.895,109.9,520100000.0
2008-08-26 10:32:00,109.9,109.91,109.885,109.895,434500003.0
2008-08-26 10:33:00,109.9,109.9,109.88,109.9,1006500004.0
2008-08-26 10:34:00,109.9,109.905,109.895,109.9,179299999.0
2008-08-26 10:35:00,109.9,109.9,109.89,109.895,436200003.0
2008-08-26 10:36:00,109.9,109.9,109.875,109.88,1110100003.0
2008-08-26 10:37:00,109.885,109.9,109.88,109.885,575600000.0
2008-08-26 10:38:00,109.885,109.89,109.87,109.88,581399998.0
2008-08-26 10:39:00,109.88,109.88,109.865,109.875,137199999.0
2008-08-26 10:40:00,109.875,109.89,109.875,109.88,433299999.0
2008-08-26 10:41:00,109.87,109.9,109.87,109.89,404599998.0
2008-08-26 10:42:00,109.89,109.89,109.875,109.88,645499998.0
2008-08-26 10:43:00,109.885,109.9,109.855,109.885,1134100002.0
2008-08-26 10:44:00,109.885,109.885,109.855,109.86,948500000.0
2008-08-26 10:45:00,109.86,109.86,109.83,109.845,785421402.0
2008-08-26 10:46:00,109.835,109.85,109.825,109.83,867200002.0
2008-08-26 10:47:00,109.83,109.835,109.825,109.83,436300000.0
2008-08-26 10:48:00,109.83,109.86,109.83,109.84,700100000.0
2008-08-26 10:49:00,109.845,109.855,109.82,109.85,1002300002.0
2008-08-26 10:50:00,109.86,109.87,109.84,109.85,445300000.0
2008-08-26 10:51:00,109.85,109.85,109.825,109.84,951000001.0
2008-08-26 10:52:00,109.83,109.86,109.83,109.84,548200001.0
2008-08-26 10:53:00,109.84,109.85,109.835,109.84,502100001.0
2008-08-26 10:54:00,109.835,109.835,109.81,109.815,463054000.0
2008-08-26 10:55:00,109.815,109.83,109.805,109.805,802200001.0
2008-08-26 10:56:00,109.805,109.81,109.74,109.75,1110699999.0
2008-08-26 10:57:00,109.75,109.77,109.735,109.77,937799998.0
2008-08-26 10:58:00,109.77,109.78,109.77,109.78,539499999.0
2008-08-26 10:59:00,109.78,109.78,109.735,109.77,1108300001.0
2008-08-26 11:00:00,109.76,109.77,109.72,109.73,952300000.0
2008-08-26 11:01:00,109.73,109.74,109.71,109.735,451700000.0
2008-08-26 11:02:00,109.735,109.745,109.72,109.72,687899999.0
2008-08-26 11:03:00,109.72,109.73,109.7,109.71,851999998.0
2008-08-26 11:04:00,109.71,109.73,109.71,109.71,545399998.0
2008-08-26 11:05:00,109.71,109.71,109.71,109.71,92700000.0
2008-08-26 11:06:00,109.71,109.72,109.71,109.715,641899999.0
2008-08-26 11:07:00,109.72,109.72,109.675,109.685,1298600005.0
2008-08-26 11:08:00,109.675,109.685,109.665,109.675,1151400007.0
2008-08-26 11:09:00,109.675,109.68,109.65,109.67,987099998.0
2008-08-26 11:10:00,109.67,109.71,109.665,109.675,1075300005.0
2008-08-26 11:11:00,109.68,109.68,109.63,109.63,1433900006.0
2008-08-26 11:12:00,109.63,109.64,109.615,109.64,1270800001.0
2008-08-26 11:13:00,109.63,109.73,109.63,109.72,1312899999.0
2008-08-26 11:14:00,109.725,109.73,109.685,109.685,1277999994.0
2008-08-26 11:15:00,109.69,109.73,109.685,109.72,1103799999.0
2008-08-26 11:16:00,109.71,109.74,109.71,109.73,692899998.0
2008-08-26 11:17:00,109.73,109.73,109.715,109.725,634099997.0
2008-08-26 11:18:00,109.725,109.775,109.725,109.775,799699999.0
2008-08-26 11:19:00,109.775,109.79,109.765,109.775,817899997.0
2008-08-26 11:20:00,109.765,109.77,109.75,109.76,576400002.0
2008-08-26 11:21:00,109.765,109.78,109.745,109.775,999999999.0
2008-08-26 11:22:00,109.775,109.78,109.73,109.745,1160399997.0
2008-08-26 11:23:00,109.745,109.76,109.72,109.73,1027799999.0
2008-08-26 11:24:00,109.73,109.74,109.705,109.725,1156899997.0
2008-08-26 11:25:00,109.725,109.73,109.695,109.71,732399999.0
2008-08-26 11:26:00,109.71,109.74,109.71,109.74,349799999.0
2008-08-26 11:27:00,109.74,109.77,109.725,109.77,1065699998.0
2008-08-26 11:28:00,109.77,109.785,109.755,109.78,663300002.0
2008-08-26 11:29:00,109.785,109.79,109.78,109.78,242299996.0
2008-08-26 11:30:00,109.785,109.8,109.775,109.78,433599998.0
2008-08-26 11:31:00,109.78,109.79,109.77,109.79,589700002.0
2008-08-26 11:32:00,109.79,109.79,109.775,109.785,681099999.0
2008-08-26 11:33:00,109.785,109.8,109.785,109.79,624400006.0
2008-08-26 11:34:00,109.79,109.8,109.79,109.795,338300002.0
2008-08-26 11:35:00,109.795,109.8,109.75,109.75,724300001.0
2008-08-26 11:36:00,109.745,109.78,109.735,109.755,957300001.0
2008-08-26 11:37:00,109.755,109.78,109.75,109.765,480599999.0
2008-08-26 11:38:00,109.765,109.77,109.755,109.755,387800000.0
2008-08-26 11:39:00,109.755,109.76,109.75,109.75,319499999.0
2008-08-26 11:40:00,109.745,109.77,109.735,109.755,656999998.0
2008-08-26 11:41:00,109.755,109.825,109.755,109.825,342200002.0
2008-08-26 11:42:00,109.825,109.84,109.795,109.83,1163499997.0
2008-08-26 11:43:00,109.825,109.83,109.765,109.77,1382499995.0
2008-08-26 11:44:00,109.77,109.77,109.75,109.77,327300001.0
2008-08-26 11:45:00,109.765,109.78,109.75,109.77,468200001.0
2008-08-26 11:46:00,109.77,109.78,109.76,109.775,485400000.0
2008-08-26 11:47:00,109.775,109.78,109.75,109.75,416899999.0
2008-08-26 11:48:00,109.75,109.76,109.73,109.73,537300001.0
2008-08-26 11:49:00,109.73,109.79,109.73,109.78,685099999.0
2008-08-26 11:50:00,109.78,109.79,109.76,109.765,714699999.0
2008-08-26 11:51:00,109.765,109.77,109.735,109.76,706600003.0
2008-08-26 11:52:00,109.76,109.79,109.75,109.79,1532599998.0
2008-08-26 11:53:00,109.79,109.8,109.765,109.77,930200002.0
2008-08-26 11:54:00,109.77,109.79,109.77,109.79,501100000.0
2008-08-26 11:55:00,109.79,109.805,109.755,109.76,970999999.0
2008-08-26 11:56:00,109.76,109.77,109.735,109.735,608000000.0
2008-08-26 11:57:00,109.735,109.76,109.735,109.745,380100000.0
2008-08-26 11:58:00,109.745,109.765,109.745,109.76,509800001.0
2008-08-26 11:59:00,109.755,109.76,109.735,109.76,922600006.0
2008-08-26 12:00:00,109.755,109.76,109.75,109.76,557300000.0
2008-08-26 12:01:00,109.76,109.79,109.76,109.785,619700000.0
2008-08-26 12:02:00,109.79,109.83,109.79,109.82,759700000.0
2008-08-26 12:03:00,109.82,109.87,109.82,109.87,610799998.0
2008-08-26 12:04:00,109.87,109.875,109.845,109.85,821500000.0
2008-08-26 12:05:00,109.85,109.86,109.815,109.85,863300001.0
2008-08-26 12:06:00,109.855,109.865,109.835,109.86,930600000.0
2008-08-26 12:07:00,109.855,109.87,109.83,109.86,917800000.0
2008-08-26 12:08:00,109.86,109.875,109.855,109.855,605600000.0
2008-08-26 12:09:00,109.855,109.87,109.85,109.855,674800000.0
2008-08-26 12:10:00,109.855,109.87,109.84,109.87,598800001.0
2008-08-26 12:11:00,109.87,109.88,109.855,109.855,389400000.0
2008-08-26 12:12:00,109.855,109.86,109.85,109.855,361800001.0
2008-08-26 12:13:00,109.855,109.86,109.825,109.83,631000000.0
2008-08-26 12:14:00,109.83,109.83,109.82,109.825,409900000.0
2008-08-26 12:15:00,109.825,109.87,109.825,109.855,1018699999.0
2008-08-26 12:16:00,109.855,109.87,109.85,109.86,621000002.0
2008-08-26 12:17:00,109.84,109.855,109.82,109.83,1115600002.0
2008-08-26 12:18:00,109.825,109.87,109.825,109.855,714300000.0
2008-08-26 12:19:00,109.85,109.87,109.825,109.87,709600000.0
2008-08-26 12:20:00,109.87,109.87,109.83,109.85,485599998.0
2008-08-26 12:21:00,109.845,109.86,109.84,109.855,588600000.0
2008-08-26 12:22:00,109.855,109.855,109.825,109.83,335400001.0
2008-08-26 12:23:00,109.83,109.85,109.83,109.835,190800000.0
2008-08-26 12:24:00,109.835,109.84,109.83,109.84,198299999.0
2008-08-26 12:25:00,109.84,109.84,109.805,109.82,927900000.0
2008-08-26 12:26:00,109.82,109.825,109.79,109.8,442800003.0
2008-08-26 12:27:00,109.805,109.81,109.785,109.795,423499997.0
2008-08-26 12:28:00,109.785,109.8,109.785,109.8,357699999.0
2008-08-26 12:29:00,109.8,109.8,109.755,109.765,585100000.0
2008-08-26 12:30:00,109.765,109.78,109.76,109.77,513899999.0
2008-08-26 12:31:00,109.775,109.78,109.745,109.75,622699999.0
2008-08-26 12:32:00,109.75,109.79,109.75,109.79,1205099992.0
2008-08-26 12:33:00,109.79,109.8,109.77,109.8,1269200003.0
2008-08-26 12:34:00,109.79,109.8,109.785,109.795,595100000.0
2008-08-26 12:35:00,109.795,109.81,109.785,109.81,652100001.0
2008-08-26 12:36:00,109.805,109.805,109.785,109.8,545900004.0
2008-08-26 12:37:00,109.8,109.81,109.79,109.795,481700000.0
2008-08-26 12:38:00,109.795,109.795,109.775,109.79,497599999.0
2008-08-26 12:39:00,109.785,109.8,109.765,109.795,778800001.0
2008-08-26 12:40:00,109.79,109.795,109.765,109.77,282200000.0
2008-08-26 12:41:00,109.77,109.79,109.77,109.79,211400000.0
2008-08-26 12:42:00,109.79,109.8,109.775,109.78,322600000.0
2008-08-26 12:43:00,109.78,109.78,109.765,109.77,154700000.0
2008-08-26 12:44:00,109.765,109.78,109.76,109.78,487500000.0
2008-08-26 12:45:00,109.78,109.81,109.775,109.78,551000000.0
2008-08-26 12:46:00,109.78,109.79,109.775,109.78,439500000.0
2008-08-26 12:47:00,109.78,109.795,109.77,109.795,368600000.0
2008-08-26 12:48:00,109.795,109.8,109.795,109.8,556200001.0
2008-08-26 12:49:00,109.795,109.8,109.795,109.795,246200000.0
2008-08-26 12:50:00,109.8,109.83,109.8,109.83,234000000.0
2008-08-26 12:51:00,109.835,109.84,109.83,109.84,504600000.0
2008-08-26 12:52:00,109.85,109.85,109.82,109.83,736400001.0
2008-08-26 12:53:00,109.83,109.85,109.83,109.85,287700000.0
2008-08-26 12:54:00,109.85,109.85,109.85,109.85,85000000.0
2008-08-26 12:55:00,109.845,109.85,109.83,109.83,305500000.0
2008-08-26 12:56:00,109.83,109.84,109.83,109.83,205799999.0
2008-08-26 12:57:00,109.83,109.84,109.83,109.84,341100000.0
2008-08-26 12:58:00,109.84,109.85,109.84,109.845,418300000.0
2008-08-26 12:59:00,109.845,109.85,109.84,109.845,166100000.0
2008-08-26 13:00:00,109.845,109.86,109.845,109.855,592700000.0
2008-08-26 13:01:00,109.855,109.87,109.84,109.87,714400002.0
2008-08-26 13:02:00,109.865,109.87,109.84,109.87,770799998.0
2008-08-26 13:03:00,109.855,109.88,109.85,109.86,1137099994.0
2008-08-26 13:04:00,109.86,109.88,109.845,109.845,846600002.0
2008-08-26 13:05:00,109.85,109.86,109.835,109.855,810300003.0
2008-08-26 13:06:00,109.86,109.86,109.84,109.85,822099996.0
2008-08-26 13:07:00,109.86,109.87,109.835,109.86,842500002.0
2008-08-26 13:08:00,109.855,109.87,109.83,109.83,528900000.0
2008-08-26 13:09:00,109.825,109.84,109.825,109.84,354499999.0
2008-08-26 13:10:00,109.84,109.86,109.83,109.83,665100004.0
2008-08-26 13:11:00,109.83,109.83,109.815,109.825,445499993.0
2008-08-26 13:12:00,109.815,109.85,109.81,109.825,1018400001.0
2008-08-26 13:13:00,109.825,109.85,109.825,109.84,875799998.0
2008-08-26 13:14:00,109.84,109.84,109.825,109.84,395400000.0
2008-08-26 13:15:00,109.84,109.86,109.83,109.85,639899998.0
2008-08-26 13:16:00,109.845,109.86,109.845,109.85,321300000.0
2008-08-26 13:17:00,109.855,109.89,109.855,109.89,632299997.0
2008-08-26 13:18:00,109.89,109.91,109.89,109.9,523700000.0
2008-08-26 13:19:00,109.9,109.9,109.87,109.88,644700000.0
2008-08-26 13:20:00,109.88,109.92,109.865,109.915,584600000.0
2008-08-26 13:21:00,109.91,109.91,109.895,109.905,668299995.0
2008-08-26 13:22:00,109.905,109.91,109.875,109.875,559799997.0
2008-08-26 13:23:00,109.875,109.89,109.87,109.875,536699999.0
2008-08-26 13:24:00,109.875,109.88,109.825,109.825,617599999.0
2008-08-26 13:25:00,109.825,109.825,109.82,109.82,487699998.0
2008-08-26 13:26:00,109.82,109.87,109.815,109.865,381100000.0
2008-08-26 13:27:00,109.865,109.88,109.865,109.87,385700000.0
2008-08-26 13:28:00,109.87,109.88,109.85,109.865,617100001.0
2008-08-26 13:29:00,109.865,109.9,109.865,109.89,563799999.0
2008-08-26 13:30:00,109.885,109.92,109.875,109.885,552099999.0
2008-08-26 13:31:00,109.885,109.89,109.87,109.875,378600000.0
2008-08-26 13:32:00,109.875,109.875,109.86,109.86,384799999.0
2008-08-26 13:33:00,109.86,109.86,109.85,109.86,428899999.0
2008-08-26 13:34:00,109.86,109.88,109.85,109.88,391100000.0
2008-08-26 13:35:00,109.88,109.88,109.855,109.855,632900000.0
2008-08-26 13:36:00,109.855,109.87,109.845,109.85,427499999.0
2008-08-26 13:37:00,109.85,109.855,109.85,109.85,169400000.0
2008-08-26 13:38:00,109.85,109.86,109.845,109.86,253899999.0
2008-08-26 13:39:00,109.87,109.88,109.84,109.84,1105100003.0
2008-08-26 13:40:00,109.84,109.85,109.82,109.83,381600000.0
2008-08-26 13:41:00,109.845,109.85,109.825,109.825,258600001.0
2008-08-26 13:42:00,109.825,109.885,109.825,109.85,613700001.0
2008-08-26 13:43:00,109.85,109.87,109.84,109.845,643200000.0
2008-08-26 13:44:00,109.845,109.855,109.845,109.85,170900000.0
2008-08-26 13:45:00,109.85,109.87,109.84,109.87,437699999.0
2008-08-26 13:46:00,109.87,109.87,109.85,109.85,427699999.0
2008-08-26 13:47:00,109.85,109.86,109.85,109.85,493500000.0
2008-08-26 13:48:00,109.85,109.85,109.83,109.835,437800000.0
2008-08-26 13:49:00,109.835,109.84,109.83,109.84,267100000.0
2008-08-26 13:50:00,109.84,109.86,109.83,109.83,495500002.0
2008-08-26 13:51:00,109.84,109.84,109.82,109.82,356600000.0
2008-08-26 13:52:00,109.825,109.83,109.82,109.83,152399999.0
2008-08-26 13:53:00,109.83,109.84,109.81,109.81,406700000.0
2008-08-26 13:54:00,109.81,109.83,109.81,109.825,482700000.0
2008-08-26 13:55:00,109.825,109.825,109.81,109.82,430900000.0
2008-08-26 13:56:00,109.815,109.825,109.805,109.81,576299997.0
2008-08-26 13:57:00,109.81,109.81,109.8,109.805,231900000.0
2008-08-26 13:58:00,109.805,109.84,109.805,109.83,609899999.0
2008-08-26 13:59:00,109.83,109.84,109.83,109.83,224400000.0
2008-08-26 14:00:00,109.83,109.845,109.83,109.84,541500000.0
2008-08-26 14:01:00,109.835,109.84,109.82,109.83,506199999.0
2008-08-26 14:02:00,109.825,109.83,109.805,109.805,433900003.0
2008-08-26 14:03:00,109.805,109.81,109.78,109.79,867700000.0
2008-08-26 14:04:00,109.8,109.8,109.765,109.77,913399998.0
2008-08-26 14:05:00,109.77,109.77,109.75,109.76,516399997.0
2008-08-26 14:06:00,109.755,109.76,109.74,109.745,382300000.0
2008-08-26 14:07:00,109.745,109.76,109.735,109.74,550499999.0
2008-08-26 14:08:00,109.74,109.76,109.73,109.745,684200000.0
2008-08-26 14:09:00,109.745,109.76,109.74,109.76,422399999.0
2008-08-26 14:10:00,109.76,109.76,109.73,109.75,526799998.0
2008-08-26 14:11:00,109.745,109.77,109.74,109.765,413800000.0
2008-08-26 14:12:00,109.765,109.765,109.745,109.745,674099994.0
2008-08-26 14:13:00,109.75,109.75,109.73,109.73,592600000.0
2008-08-26 14:14:00,109.735,109.75,109.73,109.74,705800000.0
2008-08-26 14:15:00,109.74,109.75,109.73,109.735,759400000.0
2008-08-26 14:16:00,109.735,109.74,109.73,109.74,433200000.0
2008-08-26 14:17:00,109.74,109.75,109.735,109.75,300800003.0
2008-08-26 14:18:00,109.745,109.75,109.735,109.74,357300000.0
2008-08-26 14:19:00,109.74,109.74,109.72,109.72,434800000.0
2008-08-26 14:20:00,109.72,109.73,109.705,109.73,526800001.0
2008-08-26 14:21:00,109.73,109.74,109.71,109.73,506900000.0
2008-08-26 14:22:00,109.73,109.75,109.725,109.73,697200000.0
2008-08-26 14:23:00,109.73,109.73,109.685,109.685,666900000.0
2008-08-26 14:24:00,109.685,109.71,109.67,109.695,980199999.0
2008-08-26 14:25:00,109.7,109.7,109.665,109.68,1193299997.0
2008-08-26 14:26:00,109.68,109.685,109.66,109.68,663200003.0
2008-08-26 14:27:00,109.68,109.69,109.675,109.675,976099998.0
2008-08-26 14:28:00,109.675,109.68,109.675,109.68,508800003.0
2008-08-26 14:29:00,109.69,109.69,109.605,109.615,935300005.0
2008-08-26 14:30:00,109.615,109.65,109.615,109.64,659300000.0
2008-08-26 14:31:00,109.65,109.65,109.62,109.625,590699999.0
2008-08-26 14:32:00,109.625,109.665,109.62,109.665,1138100002.0
2008-08-26 14:33:00,109.665,109.7,109.66,109.7,853299998.0
2008-08-26 14:34:00,109.7,109.71,109.65,109.66,1097800003.0
2008-08-26 14:35:00,109.655,109.68,109.65,109.68,977999999.0
2008-08-26 14:36:00,109.68,109.685,109.665,109.68,708700003.0
2008-08-26 14:37:00,109.68,109.68,109.66,109.66,409699999.0
2008-08-26 14:38:00,109.66,109.68,109.66,109.665,698500001.0
2008-08-26 14:39:00,109.665,109.665,109.62,109.635,906000005.0
2008-08-26 14:40:00,109.635,109.66,109.625,109.65,985300003.0
2008-08-26 14:41:00,109.66,109.68,109.65,109.68,730500001.0
2008-08-26 14:42:00,109.68,109.69,109.665,109.68,1512299995.0
2008-08-26 14:43:00,109.68,109.68,109.645,109.65,776800000.0
2008-08-26 14:44:00,109.65,109.65,109.64,109.645,654800000.0
2008-08-26 14:45:00,109.65,109.68,109.65,109.68,454100000.0
2008-08-26 14:46:00,109.68,109.69,109.67,109.69,905900000.0
2008-08-26 14:47:00,109.69,109.71,109.69,109.71,858599999.0
2008-08-26 14:48:00,109.705,109.71,109.69,109.69,545800003.0
2008-08-26 14:49:00,109.69,109.7,109.68,109.69,556100000.0
2008-08-26 14:50:00,109.69,109.75,109.68,109.745,1030800003.0
2008-08-26 14:51:00,109.75,109.75,109.68,109.69,1229000004.0
2008-08-26 14:52:00,109.69,109.72,109.685,109.7,595200000.0
2008-08-26 14:53:00,109.7,109.73,109.7,109.725,351300000.0
2008-08-26 14:54:00,109.725,109.73,109.66,109.67,656200001.0
2008-08-26 14:55:00,109.67,109.67,109.655,109.665,503100001.0
2008-08-26 14:56:00,109.665,109.67,109.655,109.655,341600001.0
2008-08-26 14:57:00,109.655,109.685,109.655,109.685,610700001.0
2008-08-26 14:58:00,109.685,109.69,109.665,109.67,825700001.0
2008-08-26 14:59:00,109.67,109.69,109.66,109.69,809299998.0
2008-08-26 15:00:00,109.69,109.71,109.655,109.67,1563199987.0
2008-08-26 15:01:00,109.65,109.66,109.625,109.64,689099998.0
2008-08-26 15:02:00,109.65,109.65,109.61,109.61,920399999.0
2008-08-26 15:03:00,109.62,109.645,109.62,109.64,584200000.0
2008-08-26 15:04:00,109.64,109.665,109.64,109.66,255400000.0
2008-08-26 15:05:00,109.66,109.67,109.64,109.65,755900003.0
2008-08-26 15:06:00,109.65,109.66,109.64,109.66,735300000.0
2008-08-26 15:07:00,109.66,109.67,109.655,109.67,688900001.0
2008-08-26 15:08:00,109.67,109.68,109.66,109.66,503800000.0
2008-08-26 15:09:00,109.66,109.68,109.66,109.675,322399999.0
2008-08-26 15:10:00,109.675,109.68,109.665,109.67,512600001.0
2008-08-26 15:11:00,109.67,109.675,109.65,109.65,796300000.0
2008-08-26 15:12:00,109.645,109.655,109.64,109.65,366300000.0
2008-08-26 15:13:00,109.65,109.69,109.645,109.68,410200001.0
2008-08-26 15:14:00,109.68,109.68,109.67,109.68,785300002.0
2008-08-26 15:15:00,109.675,109.68,109.65,109.66,760399999.0
2008-08-26 15:16:00,109.66,109.665,109.64,109.65,878100001.0
2008-08-26 15:17:00,109.66,109.67,109.64,109.64,594000001.0
2008-08-26 15:18:00,109.64,109.66,109.63,109.64,611700000.0
2008-08-26 15:19:00,109.64,109.65,109.605,109.605,916699999.0
2008-08-26 15:20:00,109.605,109.615,109.56,109.58,904300001.0
2008-08-26 15:21:00,109.585,109.585,109.53,109.535,1385199999.0
2008-08-26 15:22:00,109.535,109.55,109.53,109.545,787500000.0
2008-08-26 15:23:00,109.55,109.56,109.54,109.55,619899998.0
2008-08-26 15:24:00,109.55,109.57,109.55,109.56,722700001.0
2008-08-26 15:25:00,109.56,109.57,109.53,109.535,989000007.0
2008-08-26 15:26:00,109.535,109.54,109.51,109.52,554399999.0
2008-08-26 15:27:00,109.52,109.52,109.18,109.37,2142300005.0
2008-08-26 15:28:00,109.365,109.41,109.305,109.38,1613049994.0
2008-08-26 15:29:00,109.38,109.4,109.365,109.385,1266500004.0
2008-08-26 15:30:00,109.395,109.45,109.375,109.415,1529000004.0
2008-08-26 15:31:00,109.415,109.415,109.385,109.405,1175399999.0
2008-08-26 15:32:00,109.41,109.425,109.395,109.395,1300400006.0
2008-08-26 15:33:00,109.36,109.42,109.36,109.42,1047900005.0
2008-08-26 15:34:00,109.325,109.34,109.285,109.3,1047900005.0
2008-08-26 15:35:00,109.305,109.33,109.28,109.325,983699995.0
2008-08-26 15:36:00,109.325,109.345,109.3,109.345,340399998.0
2008-08-26 15:37:00,109.345,109.37,109.33,109.35,1156199999.0
2008-08-26 15:38:00,109.35,109.355,109.265,109.28,1540999998.0
2008-08-26 15:39:00,109.265,109.28,109.225,109.235,1638300002.0
2008-08-26 15:40:00,109.23,109.25,109.215,109.24,1497900007.0
2008-08-26 15:41:00,109.25,109.31,109.24,109.29,958400003.0
2008-08-26 15:42:00,109.29,109.33,109.285,109.31,693900001.0
2008-08-26 15:43:00,109.31,109.34,109.305,109.33,589699999.0
2008-08-26 15:44:00,109.325,109.375,109.32,109.37,806500000.0
2008-08-26 15:45:00,109.37,109.41,109.37,109.405,1055199998.0
2008-08-26 15:46:00,109.41,109.41,109.385,109.4,648500000.0
2008-08-26 15:47:00,109.4,109.4,109.35,109.37,876700008.0
2008-08-26 15:48:00,109.365,109.365,109.335,109.34,688099999.0
2008-08-26 15:49:00,109.335,109.38,109.33,109.38,652800000.0
2008-08-26 15:50:00,109.38,109.42,109.38,109.415,891200001.0
2008-08-26 15:51:00,109.415,109.45,109.415,109.445,285999999.0
2008-08-26 15:52:00,109.44,109.45,109.435,109.435,533000002.0
2008-08-26 15:53:00,109.435,109.435,109.41,109.42,777600002.0
2008-08-26 15:54:00,109.42,109.43,109.42,109.42,223400000.0
2008-08-26 15:55:00,109.42,109.43,109.38,109.385,823500002.0
2008-08-26 15:56:00,109.385,109.42,109.38,109.41,1010600001.0
2008-08-26 15:57:00,109.41,109.41,109.4,109.405,143899999.0
2008-08-26 15:58:00,109.405,109.41,109.39,109.41,565200000.0
2008-08-26 15:59:00,109.41,109.43,109.395,109.43,439612148.0
2008-08-26 16:00:00,109.43,109.57,109.43,109.56,703899999.0
2008-08-26 16:01:00,109.565,109.575,109.525,109.54,1082599998.0
2008-08-26 16:02:00,109.54,109.55,109.52,109.52,1048399995.0
2008-08-26 16:03:00,109.52,109.53,109.5,109.52,706100000.0
2008-08-26 16:04:00,109.52,109.56,109.505,109.52,1259900000.0
2008-08-26 16:05:00,109.52,109.55,109.515,109.54,915300004.0
2008-08-26 16:06:00,109.54,109.63,109.54,109.63,957900000.0
2008-08-26 16:07:00,109.63,109.64,109.575,109.6,1063099999.0
2008-08-26 16:08:00,109.6,109.64,109.6,109.6,821600000.0
2008-08-26 16:09:00,109.6,109.635,109.585,109.585,1015300000.0
2008-08-26 16:10:00,109.585,109.63,109.585,109.625,902499998.0
2008-08-26 16:11:00,109.63,109.65,109.615,109.645,1052600002.0
2008-08-26 16:12:00,109.645,109.71,109.645,109.675,1048600004.0
2008-08-26 16:13:00,109.68,109.68,109.64,109.645,1245100001.0
2008-08-26 16:14:00,109.645,109.65,109.605,109.605,1193500002.0
2008-08-26 16:15:00,109.61,109.625,109.575,109.6,1079899999.0
2008-08-26 16:16:00,109.6,109.6,109.58,109.59,697599998.0
2008-08-26 16:17:00,109.59,109.61,109.585,109.605,665100001.0
2008-08-26 16:18:00,109.605,109.61,109.595,109.595,383300000.0
2008-08-26 16:19:00,109.595,109.595,109.57,109.575,835400002.0
2008-08-26 16:20:00,109.575,109.6,109.555,109.59,923500004.0
2008-08-26 16:21:00,109.585,109.6,109.58,109.59,312400000.0
2008-08-26 16:22:00,109.6,109.63,109.595,109.61,886100003.0
2008-08-26 16:23:00,109.61,109.64,109.61,109.64,490500000.0
2008-08-26 16:24:00,109.64,109.64,109.62,109.625,350100000.0
2008-08-26 16:25:00,109.625,109.63,109.6,109.61,514300000.0
2008-08-26 16:26:00,109.61,109.63,109.605,109.62,683500000.0
2008-08-26 16:27:00,109.62,109.64,109.62,109.63,515500000.0
2008-08-26 16:28:00,109.63,109.64,109.62,109.64,417900000.0
2008-08-26 16:29:00,109.64,109.66,109.63,109.64,531500000.0
2008-08-26 16:30:00,109.64,109.67,109.63,109.655,407700000.0
2008-08-26 16:31:00,109.655,109.69,109.645,109.69,657200001.0
2008-08-26 16:32:00,109.69,109.7,109.685,109.7,222200000.0
2008-08-26 16:33:00,109.7,109.75,109.7,109.75,859300000.0
2008-08-26 16:34:00,109.75,109.865,109.745,109.86,902600000.0
2008-08-26 16:35:00,109.86,109.88,109.85,109.86,966500001.0
2008-08-26 16:36:00,109.86,109.87,109.84,109.87,531599999.0
2008-08-26 16:37:00,109.86,109.88,109.85,109.875,634400000.0
2008-08-26 16:38:00,109.875,109.93,109.87,109.9,1376699997.0
2008-08-26 16:39:00,109.9,109.91,109.88,109.885,815099997.0
2008-08-26 16:40:00,109.885,109.89,109.88,109.88,620300000.0
2008-08-26 16:41:00,109.875,109.88,109.835,109.835,552600000.0
2008-08-26 16:42:00,109.835,109.86,109.835,109.845,403100000.0
2008-08-26 16:43:00,109.845,109.85,109.84,109.84,268200001.0
2008-08-26 16:44:00,109.84,109.85,109.82,109.82,346900000.0
2008-08-26 16:45:00,109.82,109.825,109.79,109.79,978999997.0
2008-08-26 16:46:00,109.79,109.8,109.76,109.77,535000001.0
2008-08-26 16:47:00,109.77,109.77,109.75,109.76,488400000.0
2008-08-26 16:48:00,109.77,109.81,109.76,109.78,658299998.0
2008-08-26 16:49:00,109.78,109.83,109.775,109.82,745599999.0
2008-08-26 16:50:00,109.82,109.83,109.785,109.795,675999992.0
2008-08-26 16:51:00,109.795,109.8,109.78,109.79,785100000.0
2008-08-26 16:52:00,109.79,109.81,109.78,109.81,564000001.0
2008-08-26 16:53:00,109.81,109.82,109.8,109.815,850700000.0
2008-08-26 16:54:00,109.815,109.83,109.8,109.815,615500001.0
2008-08-26 16:55:00,109.815,109.82,109.775,109.775,855899998.0
2008-08-26 16:56:00,109.78,109.79,109.765,109.77,476799999.0
2008-08-26 16:57:00,109.77,109.78,109.76,109.77,382100000.0
2008-08-26 16:58:00,109.77,109.79,109.77,109.79,356800000.0
2008-08-26 16:59:00,109.79,109.85,109.785,109.84,854199995.0
2008-08-26 17:00:00,109.83,109.83,109.81,109.81,391699999.0
2008-08-26 17:01:00,109.81,109.81,109.775,109.775,771200000.0
2008-08-26 17:02:00,109.78,109.78,109.74,109.75,608400001.0
2008-08-26 17:03:00,109.745,109.75,109.72,109.75,839400000.0
2008-08-26 17:04:00,109.75,109.75,109.715,109.74,783199996.0
2008-08-26 17:05:00,109.74,109.75,109.73,109.75,305399997.0
2008-08-26 17:06:00,109.75,109.75,109.73,109.73,610000000.0
2008-08-26 17:07:00,109.725,109.75,109.72,109.73,622099999.0
2008-08-26 17:08:00,109.725,109.74,109.715,109.715,672899999.0
2008-08-26 17:09:00,109.715,109.75,109.7,109.74,790800000.0
2008-08-26 17:10:00,109.735,109.75,109.725,109.73,745300002.0
2008-08-26 17:11:00,109.74,109.75,109.72,109.74,622099999.0
2008-08-26 17:12:00,109.745,109.76,109.74,109.76,518799998.0
2008-08-26 17:13:00,109.76,109.76,109.74,109.74,248600000.0
2008-08-26 17:14:00,109.75,109.76,109.74,109.755,511000000.0
2008-08-26 17:15:00,109.755,109.775,109.755,109.77,303900000.0
2008-08-26 17:16:00,109.77,109.78,109.76,109.76,176700000.0
2008-08-26 17:17:00,109.76,109.77,109.735,109.74,512000000.0
2008-08-26 17:18:00,109.74,109.77,109.74,109.77,552400000.0
2008-08-26 17:19:00,109.765,109.8,109.76,109.79,595300001.0
2008-08-26 17:20:00,109.79,109.81,109.79,109.795,777000003.0
2008-08-26 17:21:00,109.795,109.8,109.79,109.8,420900001.0
2008-08-26 17:22:00,109.8,109.82,109.78,109.81,1061499998.0
2008-08-26 17:23:00,109.805,109.825,109.805,109.825,300900000.0
2008-08-26 17:24:00,109.825,109.83,109.795,109.795,365200000.0
2008-08-26 17:25:00,109.795,109.83,109.79,109.82,971199997.0
2008-08-26 17:26:00,109.82,109.83,109.815,109.82,336400001.0
2008-08-26 17:27:00,109.82,109.84,109.805,109.84,807799998.0
2008-08-26 17:28:00,109.84,109.88,109.84,109.88,548200002.0
2008-08-26 17:29:00,109.88,109.89,109.87,109.87,538000000.0
2008-08-26 17:30:00,109.865,109.88,109.86,109.875,545599999.0
2008-08-26 17:31:00,109.88,109.88,109.85,109.85,512699999.0
2008-08-26 17:32:00,109.85,109.86,109.84,109.85,571399999.0
2008-08-26 17:33:00,109.85,109.85,109.81,109.825,638200000.0
2008-08-26 17:34:00,109.825,109.83,109.81,109.81,329899999.0
2008-08-26 17:35:00,109.81,109.81,109.77,109.77,737699998.0
2008-08-26 17:36:00,109.77,109.775,109.755,109.76,788999997.0
2008-08-26 17:37:00,109.76,109.77,109.72,109.74,1097700002.0
2008-08-26 17:38:00,109.74,109.74,109.725,109.73,191099999.0
2008-08-26 17:39:00,109.735,109.765,109.725,109.765,605100000.0
2008-08-26 17:40:00,109.765,109.79,109.76,109.775,956800002.0
2008-08-26 17:41:00,109.775,109.79,109.765,109.78,840299998.0
2008-08-26 17:42:00,109.79,109.79,109.77,109.775,512199998.0
2008-08-26 17:43:00,109.775,109.83,109.77,109.83,825099995.0
2008-08-26 17:44:00,109.83,109.83,109.78,109.79,866499999.0
2008-08-26 17:45:00,109.8,109.815,109.78,109.815,910699996.0
2008-08-26 17:46:00,109.815,109.82,109.8,109.81,432600001.0
2008-08-26 17:47:00,109.81,109.85,109.81,109.85,947900003.0
2008-08-26 17:48:00,109.85,109.85,109.815,109.82,466199999.0
2008-08-26 17:49:00,109.815,109.815,109.8,109.81,271599999.0
2008-08-26 17:50:00,109.81,109.84,109.81,109.835,286300000.0
2008-08-26 17:51:00,109.835,109.84,109.81,109.835,408800000.0
2008-08-26 17:52:00,109.835,109.855,109.825,109.845,473699999.0
2008-08-26 17:53:00,109.845,109.85,109.815,109.84,445899997.0
2008-08-26 17:54:00,109.84,109.87,109.84,109.855,901500002.0
2008-08-26 17:55:00,109.855,109.87,109.84,109.845,930799996.0
2008-08-26 17:56:00,109.845,109.85,109.84,109.845,501800000.0
2008-08-26 17:57:00,109.845,109.87,109.83,109.835,722799998.0
2008-08-26 17:58:00,109.835,109.85,109.835,109.85,408000000.0
2008-08-26 17:59:00,109.845,109.85,109.83,109.835,462900000.0
2008-08-26 18:00:00,109.835,109.835,109.82,109.835,559099999.0
2008-08-26 18:01:00,109.84,109.86,109.84,109.855,647300000.0
2008-08-26 18:02:00,109.855,109.88,109.855,109.86,601700001.0
2008-08-26 18:03:00,109.86,109.87,109.855,109.87,346700000.0
2008-08-26 18:04:00,109.87,109.87,109.84,109.85,303800000.0
2008-08-26 18:05:00,109.85,109.85,109.825,109.835,482300000.0
2008-08-26 18:06:00,109.84,109.84,109.83,109.83,337900000.0
2008-08-26 18:07:00,109.825,109.825,109.81,109.82,532099999.0
2008-08-26 18:08:00,109.815,109.84,109.815,109.825,216900000.0
2008-08-26 18:09:00,109.825,109.83,109.82,109.83,211400000.0
2008-08-26 18:10:00,109.83,109.83,109.83,109.83,64700000.0
2008-08-26 18:11:00,109.83,109.845,109.83,109.84,581100000.0
2008-08-26 18:12:00,109.84,109.85,109.84,109.84,499300000.0
2008-08-26 18:13:00,109.84,109.84,109.825,109.825,247800000.0
2008-08-26 18:14:00,109.825,109.83,109.82,109.83,382300000.0
2008-08-26 18:15:00,109.83,109.83,109.8,109.8,318700000.0
2008-08-26 18:16:00,109.8,109.81,109.8,109.805,178000000.0
2008-08-26 18:17:00,109.795,109.81,109.79,109.79,453300000.0
2008-08-26 18:18:00,109.79,109.81,109.79,109.8,469200000.0
2008-08-26 18:19:00,109.8,109.84,109.8,109.835,588000000.0
2008-08-26 18:20:00,109.835,109.88,109.835,109.87,549300000.0
2008-08-26 18:21:00,109.865,109.87,109.83,109.835,728800000.0
2008-08-26 18:22:00,109.84,109.85,109.82,109.82,471100000.0
2008-08-26 18:23:00,109.82,109.82,109.775,109.785,531899999.0
2008-08-26 18:24:00,109.785,109.79,109.765,109.765,525900000.0
2008-08-26 18:25:00,109.765,109.785,109.765,109.77,633400000.0
2008-08-26 18:26:00,109.765,109.77,109.75,109.75,495500000.0
2008-08-26 18:27:00,109.75,109.76,109.715,109.725,943999999.0
2008-08-26 18:28:00,109.72,109.735,109.71,109.725,825500000.0
2008-08-26 18:29:00,109.73,109.75,109.72,109.74,789200000.0
2008-08-26 18:30:00,109.74,109.79,109.74,109.79,695000002.0
2008-08-26 18:31:00,109.79,109.81,109.775,109.78,916600004.0
2008-08-26 18:32:00,109.78,109.83,109.78,109.815,510500000.0
2008-08-26 18:33:00,109.815,109.815,109.79,109.795,502100001.0
2008-08-26 18:34:00,109.8,109.81,109.785,109.795,514900001.0
2008-08-26 18:35:00,109.795,109.795,109.77,109.775,516600000.0
2008-08-26 18:36:00,109.775,109.81,109.775,109.8,804900001.0
2008-08-26 18:37:00,109.81,109.81,109.785,109.81,584200000.0
2008-08-26 18:38:00,109.81,109.82,109.8,109.8,506200000.0
2008-08-26 18:39:00,109.8,109.82,109.8,109.82,310300000.0
2008-08-26 18:40:00,109.82,109.82,109.8,109.805,635599999.0
2008-08-26 18:41:00,109.805,109.815,109.8,109.81,615900000.0
2008-08-26 18:42:00,109.805,109.83,109.8,109.83,352300000.0
2008-08-26 18:43:00,109.83,109.835,109.805,109.805,347700000.0
2008-08-26 18:44:00,109.805,109.85,109.805,109.84,743899998.0
2008-08-26 18:45:00,109.84,109.85,109.84,109.85,432700000.0
2008-08-26 18:46:00,109.85,109.86,109.845,109.855,162900000.0
2008-08-26 18:47:00,109.855,109.86,109.82,109.82,532200002.0
2008-08-26 18:48:00,109.825,109.83,109.82,109.825,315400000.0
2008-08-26 18:49:00,109.825,109.825,109.81,109.815,498699999.0
2008-08-26 18:50:00,109.82,109.825,109.79,109.79,365199999.0
2008-08-26 18:51:00,109.79,109.79,109.755,109.77,781400000.0
2008-08-26 18:52:00,109.77,109.78,109.755,109.78,620000000.0
2008-08-26 18:53:00,109.78,109.79,109.775,109.78,509900000.0
2008-08-26 18:54:00,109.78,109.795,109.78,109.795,262700000.0
2008-08-26 18:55:00,109.795,109.8,109.78,109.785,791300001.0
2008-08-26 18:56:00,109.785,109.8,109.78,109.795,556800001.0
2008-08-26 18:57:00,109.795,109.805,109.795,109.805,256499998.0
2008-08-26 18:58:00,109.805,109.81,109.79,109.795,459600000.0
2008-08-26 18:59:00,109.795,109.8,109.79,109.8,342699999.0
2008-08-26 19:00:00,109.795,109.8,109.78,109.78,456800000.0
2008-08-26 19:01:00,109.78,109.785,109.77,109.78,260000000.0
2008-08-26 19:02:00,109.78,109.79,109.78,109.79,214500001.0
2008-08-26 19:03:00,109.79,109.8,109.775,109.79,213800000.0
2008-08-26 19:04:00,109.79,109.8,109.785,109.79,216800000.0
2008-08-26 19:05:00,109.79,109.82,109.79,109.82,292499999.0
2008-08-26 19:06:00,109.82,109.83,109.795,109.825,719199998.0
2008-08-26 19:07:00,109.825,109.83,109.825,109.83,105400000.0
2008-08-26 19:08:00,109.83,109.86,109.83,109.83,469800000.0
2008-08-26 19:09:00,109.825,109.84,109.82,109.84,210600000.0
2008-08-26 19:10:00,109.83,109.845,109.83,109.84,172400000.0
2008-08-26 19:11:00,109.84,109.84,109.825,109.835,392700000.0
2008-08-26 19:12:00,109.835,109.84,109.83,109.84,294900000.0
2008-08-26 19:13:00,109.84,109.84,109.815,109.825,646499999.0
2008-08-26 19:14:00,109.825,109.83,109.815,109.83,232000000.0
2008-08-26 19:15:00,109.835,109.84,109.83,109.83,450800000.0
2008-08-26 19:16:00,109.83,109.84,109.815,109.835,368900000.0
2008-08-26 19:17:00,109.835,109.84,109.79,109.79,611599999.0
2008-08-26 19:18:00,109.79,109.8,109.775,109.795,1103200000.0
2008-08-26 19:19:00,109.8,109.8,109.785,109.79,477900000.0
2008-08-26 19:20:00,109.79,109.81,109.79,109.795,624700001.0
2008-08-26 19:21:00,109.8,109.81,109.8,109.805,468900002.0
2008-08-26 19:22:00,109.805,109.825,109.805,109.825,313600001.0
2008-08-26 19:23:00,109.825,109.825,109.815,109.82,196600000.0
2008-08-26 19:24:00,109.82,109.84,109.82,109.825,591099998.0
2008-08-26 19:25:00,109.825,109.83,109.805,109.805,237599999.0
2008-08-26 19:26:00,109.805,109.81,109.8,109.8,122700000.0
2008-08-26 19:27:00,109.8,109.8,109.775,109.79,642400000.0
2008-08-26 19:28:00,109.79,109.79,109.78,109.785,393899999.0
2008-08-26 19:29:00,109.8,109.8,109.78,109.785,539899998.0
2008-08-26 19:30:00,109.79,109.79,109.775,109.79,528300001.0
2008-08-26 19:31:00,109.8,109.825,109.78,109.815,705700001.0
2008-08-26 19:32:00,109.815,109.82,109.795,109.81,575000000.0
2008-08-26 19:33:00,109.81,109.81,109.805,109.81,175700000.0
2008-08-26 19:34:00,109.81,109.815,109.805,109.815,251500000.0
2008-08-26 19:35:00,109.815,109.82,109.815,109.815,80100000.0
2008-08-26 19:36:00,109.815,109.82,109.805,109.815,358100000.0
2008-08-26 19:37:00,109.82,109.83,109.815,109.825,232900000.0
2008-08-26 19:38:00,109.825,109.84,109.815,109.815,280100000.0
2008-08-26 19:39:00,109.815,109.82,109.805,109.81,151900000.0
2008-08-26 19:40:00,109.81,109.81,109.805,109.81,97900000.0
2008-08-26 19:41:00,109.805,109.81,109.805,109.81,49600000.0
2008-08-26 19:42:00,109.815,109.82,109.815,109.815,150100000.0
2008-08-26 19:43:00,109.815,109.82,109.805,109.805,141500000.0
2008-08-26 19:44:00,109.81,109.81,109.8,109.805,298600000.0
2008-08-26 19:45:00,109.805,109.805,109.78,109.785,619800000.0
2008-08-26 19:46:00,109.785,109.79,109.775,109.775,467200000.0
2008-08-26 19:47:00,109.775,109.79,109.775,109.775,607299999.0
2008-08-26 19:48:00,109.775,109.78,109.77,109.77,292799999.0
2008-08-26 19:49:00,109.77,109.78,109.77,109.77,326599998.0
2008-08-26 19:50:00,109.775,109.785,109.77,109.775,459100000.0
2008-08-26 19:51:00,109.775,109.78,109.77,109.77,415400004.0
2008-08-26 19:52:00,109.78,109.79,109.77,109.78,840499998.0
2008-08-26 19:53:00,109.78,109.79,109.78,109.79,388499998.0
2008-08-26 19:54:00,109.79,109.79,109.76,109.775,603300000.0
2008-08-26 19:55:00,109.775,109.775,109.735,109.735,509700001.0
2008-08-26 19:56:00,109.735,109.75,109.73,109.73,480600000.0
2008-08-26 19:57:00,109.73,109.74,109.73,109.735,230700000.0
2008-08-26 19:58:00,109.735,109.78,109.735,109.765,503700000.0
2008-08-26 19:59:00,109.76,109.76,109.75,109.75,155200000.0
2008-08-26 20:00:00,109.755,109.795,109.755,109.78,765499999.0
2008-08-26 20:01:00,109.78,109.78,109.73,109.75,870600000.0
2008-08-26 20:02:00,109.76,109.77,109.73,109.755,910900000.0
2008-08-26 20:03:00,109.755,109.77,109.745,109.76,730200001.0
2008-08-26 20:04:00,109.76,109.765,109.74,109.74,344400000.0
2008-08-26 20:05:00,109.74,109.77,109.74,109.745,305900000.0
2008-08-26 20:06:00,109.745,109.75,109.705,109.71,671699999.0
2008-08-26 20:07:00,109.71,109.72,109.71,109.72,766700000.0
2008-08-26 20:08:00,109.715,109.75,109.7,109.725,544100000.0
2008-08-26 20:09:00,109.725,109.73,109.71,109.72,382599999.0
2008-08-26 20:10:00,109.72,109.74,109.72,109.73,405400000.0
2008-08-26 20:11:00,109.73,109.74,109.72,109.725,460000000.0
2008-08-26 20:12:00,109.725,109.73,109.72,109.73,158600000.0
2008-08-26 20:13:00,109.73,109.74,109.73,109.74,239400000.0
2008-08-26 20:14:00,109.74,109.76,109.73,109.73,686299999.0
2008-08-26 20:15:00,109.73,109.74,109.72,109.73,478200000.0
2008-08-26 20:16:00,109.73,109.74,109.72,109.735,409200000.0
2008-08-26 20:17:00,109.735,109.745,109.705,109.715,402400000.0
2008-08-26 20:18:00,109.715,109.73,109.71,109.71,252600001.0
2008-08-26 20:19:00,109.705,109.705,109.67,109.68,690599999.0
2008-08-26 20:20:00,109.68,109.68,109.665,109.68,844700000.0
2008-08-26 20:21:00,109.68,109.68,109.645,109.655,366200000.0
2008-08-26 20:22:00,109.655,109.66,109.625,109.635,788500000.0
2008-08-26 20:23:00,109.635,109.65,109.63,109.64,382899999.0
2008-08-26 20:24:00,109.64,109.64,109.6,109.61,540800000.0
2008-08-26 20:25:00,109.605,109.605,109.58,109.6,680100001.0
2008-08-26 20:26:00,109.6,109.605,109.55,109.56,803099999.0
2008-08-26 20:27:00,109.56,109.57,109.555,109.565,479500000.0
2008-08-26 20:28:00,109.565,109.59,109.555,109.57,598500000.0
2008-08-26 20:29:00,109.57,109.575,109.55,109.56,270000000.0
2008-08-26 20:30:00,109.555,109.56,109.54,109.545,459300000.0
2008-08-26 20:31:00,109.545,109.55,109.54,109.55,288499999.0
2008-08-26 20:32:00,109.555,109.595,109.555,109.58,715800000.0
2008-08-26 20:33:00,109.58,109.58,109.58,109.58,219700000.0
2008-08-26 20:34:00,109.58,109.58,109.57,109.57,193700000.0
2008-08-26 20:35:00,109.57,109.585,109.565,109.58,192400000.0
2008-08-26 20:36:00,109.58,109.59,109.55,109.56,366800000.0
2008-08-26 20:37:00,109.55,109.56,109.525,109.54,497699999.0
2008-08-26 20:38:00,109.54,109.56,109.54,109.56,188000000.0
2008-08-26 20:39:00,109.55,109.57,109.55,109.57,219000000.0
2008-08-26 20:40:00,109.58,109.58,109.57,109.575,266600000.0
2008-08-26 20:41:00,109.575,109.575,109.565,109.57,293700001.0
2008-08-26 20:42:00,109.57,109.58,109.565,109.565,496399996.0
2008-08-26 20:43:00,109.565,109.58,109.565,109.575,674799996.0
2008-08-26 20:44:00,109.575,109.59,109.57,109.58,309500000.0
2008-08-26 20:45:00,109.58,109.59,109.575,109.59,341200000.0
2008-08-26 20:46:00,109.59,109.61,109.59,109.6,321500000.0
2008-08-26 20:47:00,109.6,109.62,109.595,109.61,299500001.0
2008-08-26 20:48:00,109.61,109.64,109.605,109.63,525100000.0
2008-08-26 20:49:00,109.63,109.635,109.625,109.635,395700000.0
2008-08-26 20:50:00,109.625,109.625,109.62,109.62,147600000.0
2008-08-26 20:51:00,109.62,109.63,109.62,109.625,178000000.0
2008-08-26 20:52:00,109.625,109.635,109.62,109.625,139200000.0
2008-08-26 20:53:00,109.625,109.64,109.625,109.635,215300000.0
2008-08-26 20:54:00,109.625,109.635,109.62,109.625,251600000.0
2008-08-26 20:55:00,109.625,109.64,109.625,109.64,239200003.0
2008-08-26 20:56:00,109.64,109.65,109.63,109.63,251100000.0
2008-08-26 20:57:00,109.63,109.63,109.605,109.605,406500000.0
2008-08-26 20:58:00,109.605,109.62,109.595,109.61,574700000.0
2008-08-26 20:59:00,109.605,109.62,109.6,109.62,370900000.0
2008-08-26 21:00:00,109.62,109.635,109.62,109.63,237900000.0
2008-08-26 21:01:00,109.63,109.635,109.625,109.635,233000001.0
2008-08-26 21:02:00,109.64,109.67,109.64,109.67,842599995.0
2008-08-26 21:03:00,109.67,109.69,109.66,109.69,104100000.0
2008-08-26 21:04:00,109.685,109.7,109.685,109.695,212900000.0
2008-08-26 21:05:00,109.695,109.715,109.69,109.7,366800000.0
2008-08-26 21:06:00,109.7,109.7,109.655,109.66,584400002.0
2008-08-26 21:07:00,109.65,109.66,109.62,109.62,363700000.0
2008-08-26 21:08:00,109.62,109.62,109.58,109.585,447400000.0
2008-08-26 21:09:00,109.585,109.59,109.57,109.58,361299999.0
2008-08-26 21:10:00,109.58,109.595,109.56,109.58,605700000.0
2008-08-26 21:11:00,109.58,109.6,109.58,109.6,275800000.0
2008-08-26 21:12:00,109.6,109.635,109.6,109.63,452800000.0
2008-08-26 21:13:00,109.63,109.655,109.625,109.655,212300000.0
2008-08-26 21:14:00,109.655,109.66,109.635,109.65,340300000.0
2008-08-26 21:15:00,109.645,109.66,109.645,109.66,255200000.0
2008-08-26 21:16:00,109.66,109.66,109.65,109.66,236200000.0
2008-08-26 21:17:00,109.66,109.66,109.62,109.625,412000000.0
2008-08-26 21:18:00,109.62,109.635,109.62,109.635,229200000.0
2008-08-26 21:19:00,109.635,109.66,109.63,109.63,312300000.0
2008-08-26 21:20:00,109.635,109.635,109.62,109.63,198099999.0
2008-08-26 21:21:00,109.625,109.63,109.605,109.605,395900000.0
2008-08-26 21:22:00,109.6,109.61,109.6,109.61,124100000.0
2008-08-26 21:23:00,109.61,109.61,109.61,109.61,171700000.0
2008-08-26 21:24:00,109.615,109.63,109.615,109.63,110800000.0
2008-08-26 21:25:00,109.63,109.63,109.62,109.62,364200000.0
2008-08-26 21:26:00,109.62,109.62,109.62,109.62,175100000.0
2008-08-26 21:27:00,109.62,109.64,109.62,109.62,282300000.0
2008-08-26 21:28:00,109.62,109.62,109.62,109.62,198400000.0
2008-08-26 21:29:00,109.63,109.63,109.62,109.625,62500000.0
2008-08-26 21:30:00,109.625,109.64,109.62,109.62,385000000.0
2008-08-26 21:31:00,109.62,109.62,109.62,109.62,54400000.0
2008-08-26 21:32:00,109.62,109.62,109.62,109.62,49000000.0
2008-08-26 21:34:00,109.62,109.625,109.615,109.625,169700000.0
2008-08-26 21:35:00,109.625,109.65,109.62,109.625,195000000.0
2008-08-26 21:36:00,109.625,109.64,109.625,109.635,238000000.0
2008-08-26 21:37:00,109.645,109.645,109.625,109.635,351700000.0
2008-08-26 21:38:00,109.635,109.635,109.625,109.625,92800000.0
2008-08-26 21:39:00,109.625,109.63,109.62,109.625,170200000.0
2008-08-26 21:40:00,109.625,109.64,109.62,109.64,543100000.0
2008-08-26 21:41:00,109.64,109.645,109.625,109.63,155200000.0
2008-08-26 21:42:00,109.63,109.64,109.61,109.625,255200000.0
2008-08-26 21:43:00,109.625,109.64,109.615,109.62,366400000.0
2008-08-26 21:44:00,109.62,109.62,109.595,109.6,452099999.0
2008-08-26 21:45:00,109.605,109.61,109.595,109.595,62200000.0
2008-08-26 21:46:00,109.595,109.625,109.59,109.61,247900000.0
2008-08-26 21:47:00,109.61,109.66,109.61,109.66,490800000.0
2008-08-26 21:48:00,109.66,109.66,109.635,109.635,333700000.0
2008-08-26 21:49:00,109.635,109.64,109.62,109.63,403900000.0
2008-08-26 21:50:00,109.63,109.65,109.625,109.645,404199999.0
2008-08-26 21:51:00,109.64,109.65,109.63,109.63,328699999.0
2008-08-26 21:52:00,109.635,109.635,109.615,109.63,181000000.0
2008-08-26 21:53:00,109.63,109.64,109.625,109.635,153300000.0
2008-08-26 21:54:00,109.635,109.64,109.635,109.64,33000000.0
2008-08-26 21:55:00,109.64,109.645,109.64,109.64,154400000.0
2008-08-26 21:56:00,109.64,109.64,109.64,109.64,4300000.0
2008-08-26 21:57:00,109.65,109.65,109.635,109.64,144599999.0
2008-08-26 21:58:00,109.65,109.65,109.635,109.65,121900000.0
2008-08-26 21:59:00,109.65,109.65,109.63,109.63,79000000.0
2008-08-26 22:00:00,109.63,109.64,109.63,109.63,183900000.0
2008-08-26 22:01:00,109.63,109.64,109.63,109.63,104100000.0
2008-08-26 22:02:00,109.63,109.64,109.63,109.64,133900000.0
2008-08-26 22:03:00,109.64,109.64,109.635,109.635,19600000.0
2008-08-26 22:04:00,109.63,109.635,109.63,109.635,22200000.0
2008-08-26 22:05:00,109.63,109.65,109.63,109.64,163500000.0
2008-08-26 22:06:00,109.65,109.675,109.635,109.65,445400000.0
2008-08-26 22:07:00,109.645,109.66,109.645,109.66,49400000.0
2008-08-26 22:08:00,109.655,109.66,109.645,109.65,230800000.0
2008-08-26 22:09:00,109.645,109.65,109.63,109.63,243800000.0
2008-08-26 22:10:00,109.63,109.63,109.615,109.62,152300000.0
2008-08-26 22:11:00,109.62,109.62,109.62,109.62,35100000.0
2008-08-26 22:12:00,109.62,109.625,109.62,109.625,27600000.0
2008-08-26 22:13:00,109.625,109.625,109.625,109.625,3300000.0
2008-08-26 22:14:00,109.625,109.63,109.625,109.63,105000000.0
2008-08-26 22:15:00,109.63,109.63,109.62,109.63,43400000.0
2008-08-26 22:16:00,109.625,109.625,109.61,109.61,133400000.0
2008-08-26 22:17:00,109.605,109.635,109.585,109.635,236400000.0
2008-08-26 22:18:00,109.635,109.645,109.635,109.64,173700000.0
2008-08-26 22:19:00,109.635,109.645,109.63,109.63,99700000.0
2008-08-26 22:20:00,109.63,109.63,109.63,109.63,6600000.0
2008-08-26 22:21:00,109.625,109.625,109.62,109.625,99000000.0
2008-08-26 22:22:00,109.625,109.625,109.625,109.625,29700000.0
2008-08-26 22:23:00,109.625,109.63,109.625,109.63,47400000.0
2008-08-26 22:24:00,109.635,109.635,109.63,109.63,11100000.0
2008-08-26 22:25:00,109.645,109.665,109.635,109.65,143800000.0
2008-08-26 22:26:00,109.64,109.67,109.635,109.665,235300000.0
2008-08-26 22:27:00,109.665,109.67,109.635,109.645,194299999.0
2008-08-26 22:28:00,109.65,109.65,109.64,109.65,108900000.0
2008-08-26 22:29:00,109.655,109.655,109.64,109.65,73200000.0
2008-08-26 22:30:00,109.65,109.65,109.65,109.65,58200000.0
2008-08-26 22:31:00,109.65,109.66,109.65,109.66,140300000.0
2008-08-26 22:32:00,109.66,109.68,109.66,109.68,281699999.0
2008-08-26 22:33:00,109.68,109.69,109.67,109.68,199000000.0
2008-08-26 22:34:00,109.68,109.68,109.67,109.67,113600000.0
2008-08-26 22:35:00,109.67,109.67,109.67,109.67,69800000.0
2008-08-26 22:36:00,109.67,109.67,109.64,109.65,175900000.0
2008-08-26 22:37:00,109.65,109.68,109.645,109.65,356800000.0
2008-08-26 22:38:00,109.66,109.665,109.635,109.65,134900000.0
2008-08-26 22:39:00,109.645,109.65,109.63,109.645,75400000.0
2008-08-26 22:40:00,109.645,109.645,109.63,109.64,93600000.0
2008-08-26 22:41:00,109.635,109.645,109.63,109.63,196800000.0
2008-08-26 22:42:00,109.63,109.64,109.63,109.63,98600000.0
2008-08-26 22:43:00,109.62,109.62,109.6,109.605,145300000.0
2008-08-26 22:44:00,109.61,109.64,109.585,109.6,266500002.0
2008-08-26 22:45:00,109.61,109.64,109.605,109.63,165900000.0
2008-08-26 22:46:00,109.63,109.63,109.595,109.6,62200000.0
2008-08-26 22:47:00,109.6,109.605,109.585,109.6,86400000.0
2008-08-26 22:48:00,109.605,109.61,109.605,109.61,25300000.0
2008-08-26 22:49:00,109.605,109.605,109.605,109.605,26700000.0
2008-08-26 22:50:00,109.61,109.615,109.6,109.61,397499998.0
2008-08-26 22:51:00,109.615,109.63,109.615,109.62,126300000.0
2008-08-26 22:52:00,109.62,109.62,109.595,109.595,126200000.0
2008-08-26 22:53:00,109.595,109.62,109.595,109.62,161600000.0
2008-08-26 22:54:00,109.62,109.62,109.61,109.61,79400000.0
2008-08-26 22:55:00,109.605,109.63,109.605,109.63,98400000.0
2008-08-26 22:56:00,109.615,109.62,109.585,109.59,99400000.0
2008-08-26 22:57:00,109.59,109.605,109.58,109.585,133999999.0
2008-08-26 22:58:00,109.585,109.595,109.575,109.575,90800000.0
2008-08-26 22:59:00,109.58,109.605,109.57,109.59,94000000.0
2008-08-26 23:00:00,109.6,109.605,109.565,109.58,76800000.0
2008-08-26 23:01:00,109.58,109.585,109.58,109.585,275500006.0
2008-08-26 23:02:00,109.585,109.59,109.58,109.585,179099998.0
2008-08-26 23:03:00,109.585,109.585,109.585,109.585,60599999.0
2008-08-26 23:04:00,109.585,109.585,109.585,109.585,97200001.0
2008-08-26 23:05:00,109.585,109.585,109.585,109.585,162000000.0
2008-08-26 23:06:00,109.585,109.585,109.58,109.585,67500000.0
2008-08-26 23:07:00,109.585,109.585,109.58,109.58,109000000.0
2008-08-26 23:08:00,109.58,109.58,109.58,109.58,35000000.0
2008-08-26 23:09:00,109.575,109.58,109.55,109.565,123700001.0
2008-08-26 23:10:00,109.57,109.585,109.565,109.585,156400000.0
2008-08-26 23:11:00,109.585,109.585,109.575,109.575,64400000.0
2008-08-26 23:12:00,109.575,109.575,109.575,109.575,3200000.0
2008-08-26 23:13:00,109.58,109.58,109.575,109.58,80100000.0
2008-08-26 23:14:00,109.58,109.58,109.575,109.575,91600000.0
2008-08-26 23:15:00,109.575,109.585,109.575,109.585,59600000.0
2008-08-26 23:16:00,109.585,109.585,109.585,109.585,5400000.0
2008-08-26 23:17:00,109.585,109.585,109.585,109.585,18400000.0
2008-08-26 23:18:00,109.585,109.585,109.585,109.585,13500000.0
2008-08-26 23:19:00,109.58,109.585,109.58,109.585,78200000.0
2008-08-26 23:20:00,109.585,109.585,109.58,109.58,147700004.0
2008-08-26 23:21:00,109.575,109.58,109.575,109.58,15000000.0
2008-08-26 23:22:00,109.57,109.58,109.57,109.58,36200000.0
2008-08-26 23:23:00,109.575,109.58,109.575,109.58,27600001.0
2008-08-26 23:24:00,109.58,109.58,109.58,109.58,28800000.0
2008-08-26 23:25:00,109.58,109.58,109.58,109.58,43500000.0
2008-08-26 23:26:00,109.58,109.615,109.58,109.61,172200001.0
2008-08-26 23:27:00,109.61,109.61,109.59,109.59,129100000.0
2008-08-26 23:28:00,109.605,109.605,109.605,109.605,5200000.0
2008-08-26 23:29:00,109.605,109.61,109.6,109.61,157899998.0
2008-08-26 23:30:00,109.61,109.62,109.61,109.62,452499997.0
2008-08-26 23:31:00,109.62,109.645,109.6,109.62,350600000.0
2008-08-26 23:32:00,109.62,109.63,109.62,109.62,86499999.0
2008-08-26 23:33:00,109.62,109.62,109.62,109.62,61400001.0
2008-08-26 23:34:00,109.62,109.62,109.615,109.615,72000001.0
2008-08-26 23:35:00,109.615,109.62,109.615,109.62,8700000.0
2008-08-26 23:36:00,109.62,109.62,109.6,109.61,341800004.0
2008-08-26 23:37:00,109.61,109.61,109.585,109.585,94900000.0
2008-08-26 23:38:00,109.585,109.59,109.585,109.59,54000000.0
2008-08-26 23:39:00,109.59,109.59,109.59,109.59,27000000.0
2008-08-26 23:40:00,109.58,109.585,109.58,109.585,41700000.0
2008-08-26 23:41:00,109.585,109.585,109.585,109.585,13500000.0
2008-08-26 23:42:00,109.585,109.59,109.57,109.59,156899998.0
2008-08-26 23:43:00,109.585,109.63,109.585,109.62,155299999.0
2008-08-26 23:44:00,109.61,109.62,109.61,109.62,55000000.0
2008-08-26 23:45:00,109.61,109.61,109.61,109.61,55000000.0
2008-08-26 23:46:00,109.615,109.62,109.615,109.62,17500000.0
2008-08-26 23:47:00,109.62,109.62,109.615,109.615,9800000.0
2008-08-26 23:49:00,109.62,109.635,109.61,109.62,97199999.0
2008-08-26 23:50:00,109.62,109.62,109.62,109.62,14000000.0
2008-08-26 23:52:00,109.62,109.62,109.62,109.62,9700000.0
2008-08-26 23:53:00,109.62,109.625,109.62,109.62,106300001.0
2008-08-26 23:54:00,109.62,109.65,109.62,109.65,163700001.0
2008-08-26 23:55:00,109.65,109.66,109.65,109.66,55800000.0
2008-08-26 23:56:00,109.66,109.66,109.66,109.66,15100000.0
2008-08-26 23:57:00,109.655,109.655,109.65,109.65,153399998.0
2008-08-26 23:58:00,109.65,109.66,109.65,109.65,180500002.0
2008-08-26 23:59:00,109.65,109.66,109.65,109.66,96300001.0
2008-08-27 00:00:00,109.66,109.66,109.65,109.65,137299998.0
2008-08-27 00:01:00,109.655,109.66,109.65,109.66,50800000.0
2008-08-27 00:02:00,109.655,109.67,109.655,109.67,80000000.0
2008-08-27 00:03:00,109.67,109.695,109.67,109.69,200000000.0
2008-08-27 00:04:00,109.68,109.69,109.68,109.69,63700000.0
2008-08-27 00:05:00,109.69,109.69,109.685,109.69,9800000.0
2008-08-27 00:06:00,109.69,109.69,109.69,109.69,1000000.0
2008-08-27 00:07:00,109.69,109.69,109.69,109.69,1000000.0
2008-08-27 00:08:00,109.69,109.72,109.69,109.72,164300000.0
2008-08-27 00:09:00,109.72,109.72,109.715,109.715,14600000.0
2008-08-27 00:10:00,109.715,109.715,109.715,109.715,7000000.0
2008-08-27 00:11:00,109.72,109.72,109.72,109.72,21600000.0
2008-08-27 00:12:00,109.72,109.72,109.71,109.71,61900000.0
2008-08-27 00:13:00,109.71,109.71,109.68,109.69,630699997.0
2008-08-27 00:14:00,109.68,109.68,109.665,109.665,101300000.0
2008-08-27 00:15:00,109.67,109.67,109.665,109.665,18700000.0
2008-08-27 00:16:00,109.665,109.68,109.665,109.67,172100000.0
2008-08-27 00:17:00,109.67,109.68,109.67,109.67,127300000.0
2008-08-27 00:18:00,109.67,109.67,109.67,109.67,43700000.0
2008-08-27 00:19:00,109.67,109.68,109.67,109.68,91800000.0
2008-08-27 00:20:00,109.68,109.68,109.68,109.68,125900000.0
2008-08-27 00:21:00,109.68,109.685,109.68,109.685,51900000.0
2008-08-27 00:22:00,109.69,109.69,109.68,109.68,80300000.0
2008-08-27 00:23:00,109.68,109.685,109.67,109.67,348800001.0
2008-08-27 00:24:00,109.67,109.675,109.67,109.675,336499991.0
2008-08-27 00:25:00,109.67,109.67,109.665,109.67,145600000.0
2008-08-27 00:26:00,109.67,109.675,109.67,109.675,36500000.0
2008-08-27 00:27:00,109.675,109.68,109.67,109.67,149000001.0
2008-08-27 00:28:00,109.67,109.67,109.67,109.67,351500005.0
2008-08-27 00:29:00,109.67,109.68,109.66,109.66,246500003.0
2008-08-27 00:30:00,109.66,109.67,109.66,109.67,244999999.0
2008-08-27 00:31:00,109.67,109.68,109.665,109.67,223199996.0
2008-08-27 00:32:00,109.68,109.68,109.665,109.67,49100000.0
2008-08-27 00:33:00,109.66,109.66,109.66,109.66,19900000.0
2008-08-27 00:34:00,109.67,109.67,109.665,109.665,37900000.0
2008-08-27 00:35:00,109.665,109.67,109.665,109.665,31600000.0
2008-08-27 00:36:00,109.665,109.67,109.665,109.665,8400000.0
2008-08-27 00:37:00,109.67,109.67,109.66,109.66,31999999.0
2008-08-27 00:38:00,109.66,109.66,109.655,109.655,193699997.0
2008-08-27 00:39:00,109.66,109.67,109.66,109.66,209300003.0
2008-08-27 00:40:00,109.66,109.66,109.65,109.65,313900002.0
2008-08-27 00:41:00,109.65,109.65,109.64,109.65,141800000.0
2008-08-27 00:42:00,109.65,109.65,109.63,109.64,339700001.0
2008-08-27 00:43:00,109.64,109.64,109.63,109.64,42400001.0
2008-08-27 00:44:00,109.64,109.64,109.64,109.64,88000000.0
2008-08-27 00:45:00,109.64,109.64,109.64,109.64,27400000.0
2008-08-27 00:46:00,109.63,109.63,109.63,109.63,201199998.0
2008-08-27 00:47:00,109.62,109.63,109.62,109.63,170300001.0
2008-08-27 00:48:00,109.63,109.63,109.63,109.63,202199999.0
2008-08-27 00:49:00,109.63,109.63,109.63,109.63,88599998.0
2008-08-27 00:50:00,109.63,109.63,109.63,109.63,150900001.0
2008-08-27 00:51:00,109.63,109.63,109.62,109.63,362700001.0
2008-08-27 00:52:00,109.63,109.63,109.62,109.62,145700000.0
2008-08-27 00:53:00,109.62,109.63,109.62,109.63,78600000.0
2008-08-27 00:54:00,109.63,109.63,109.62,109.62,195500001.0
2008-08-27 00:55:00,109.62,109.62,109.61,109.61,542900002.0
2008-08-27 00:56:00,109.615,109.62,109.615,109.62,28400000.0
2008-08-27 00:57:00,109.63,109.63,109.62,109.63,358100003.0
2008-08-27 00:58:00,109.62,109.62,109.62,109.62,30000000.0
2008-08-27 00:59:00,109.62,109.63,109.61,109.61,209199996.0
2008-08-27 01:00:00,109.62,109.62,109.61,109.61,38600000.0
2008-08-27 01:01:00,109.61,109.62,109.61,109.62,93500000.0
2008-08-27 01:02:00,109.62,109.62,109.61,109.61,265900002.0
2008-08-27 01:03:00,109.61,109.61,109.59,109.61,198699999.0
2008-08-27 01:04:00,109.6,109.61,109.6,109.61,234500001.0
2008-08-27 01:05:00,109.61,109.62,109.61,109.62,29699999.0
2008-08-27 01:06:00,109.62,109.62,109.62,109.62,5400000.0
2008-08-27 01:07:00,109.615,109.62,109.61,109.62,196500003.0
2008-08-27 01:08:00,109.61,109.61,109.61,109.61,108200002.0
2008-08-27 01:09:00,109.625,109.625,109.59,109.59,827300002.0
2008-08-27 01:10:00,109.59,109.6,109.59,109.6,176300001.0
2008-08-27 01:11:00,109.6,109.6,109.575,109.58,309400000.0
2008-08-27 01:12:00,109.58,109.58,109.56,109.58,375700003.0
2008-08-27 01:13:00,109.58,109.58,109.58,109.58,31600000.0
2008-08-27 01:14:00,109.58,109.61,109.58,109.61,318200001.0
2008-08-27 01:15:00,109.61,109.61,109.61,109.61,65200000.0
2008-08-27 01:16:00,109.61,109.61,109.6,109.61,215099999.0
2008-08-27 01:17:00,109.6,109.6,109.6,109.6,19400000.0
2008-08-27 01:18:00,109.6,109.605,109.6,109.6,262800000.0
2008-08-27 01:19:00,109.61,109.61,109.59,109.59,303799995.0
2008-08-27 01:20:00,109.59,109.59,109.575,109.575,277400001.0
2008-08-27 01:21:00,109.58,109.58,109.53,109.54,635600000.0
2008-08-27 01:22:00,109.54,109.55,109.53,109.53,972000003.0
2008-08-27 01:23:00,109.53,109.55,109.53,109.55,514199999.0
2008-08-27 01:24:00,109.55,109.55,109.55,109.55,167300000.0
2008-08-27 01:25:00,109.55,109.56,109.55,109.55,75600000.0
2008-08-27 01:26:00,109.55,109.6,109.55,109.59,576700001.0
2008-08-27 01:27:00,109.6,109.62,109.6,109.61,423500001.0
2008-08-27 01:28:00,109.61,109.61,109.6,109.6,124399999.0
2008-08-27 01:29:00,109.6,109.61,109.6,109.6,307499998.0
2008-08-27 01:30:00,109.6,109.6,109.59,109.59,355699998.0
2008-08-27 01:31:00,109.59,109.61,109.59,109.61,324600000.0
2008-08-27 01:32:00,109.61,109.61,109.59,109.6,628800002.0
2008-08-27 01:33:00,109.6,109.6,109.59,109.6,199399999.0
2008-08-27 01:34:00,109.6,109.6,109.6,109.6,28900000.0
2008-08-27 01:35:00,109.6,109.6,109.6,109.6,285000001.0
2008-08-27 01:36:00,109.6,109.61,109.6,109.61,137700000.0
2008-08-27 01:37:00,109.605,109.62,109.605,109.61,458999998.0
2008-08-27 01:38:00,109.61,109.62,109.61,109.61,390600001.0
2008-08-27 01:39:00,109.61,109.61,109.61,109.61,217400000.0
2008-08-27 01:40:00,109.61,109.61,109.61,109.61,7300000.0
2008-08-27 01:41:00,109.61,109.615,109.6,109.61,463100000.0
2008-08-27 01:42:00,109.61,109.61,109.59,109.59,497800002.0
2008-08-27 01:43:00,109.59,109.59,109.585,109.59,237399999.0
2008-08-27 01:44:00,109.59,109.59,109.59,109.59,301800000.0
2008-08-27 01:45:00,109.59,109.59,109.59,109.59,109400000.0
2008-08-27 01:46:00,109.59,109.59,109.59,109.59,261399998.0
2008-08-27 01:47:00,109.59,109.59,109.58,109.58,374000003.0
2008-08-27 01:48:00,109.58,109.58,109.55,109.57,436499998.0
2008-08-27 01:49:00,109.57,109.58,109.56,109.56,411200000.0
2008-08-27 01:50:00,109.56,109.565,109.55,109.56,273699998.0
2008-08-27 01:51:00,109.56,109.56,109.53,109.54,706199993.0
2008-08-27 01:52:00,109.54,109.56,109.54,109.55,295399999.0
2008-08-27 01:53:00,109.56,109.56,109.56,109.56,24300000.0
2008-08-27 01:54:00,109.56,109.56,109.56,109.56,35100000.0
2008-08-27 01:55:00,109.56,109.56,109.54,109.54,304800001.0
2008-08-27 01:56:00,109.54,109.55,109.54,109.55,287799999.0
2008-08-27 01:57:00,109.55,109.56,109.55,109.56,63000000.0
2008-08-27 01:58:00,109.56,109.56,109.55,109.55,460700007.0
2008-08-27 01:59:00,109.56,109.56,109.56,109.56,58100000.0
2008-08-27 02:00:00,109.56,109.56,109.55,109.55,233600000.0
2008-08-27 02:01:00,109.55,109.56,109.55,109.56,325700004.0
2008-08-27 02:02:00,109.56,109.56,109.54,109.56,691500002.0
2008-08-27 02:03:00,109.56,109.56,109.54,109.54,524300000.0
2008-08-27 02:04:00,109.54,109.54,109.52,109.53,553199995.0
2008-08-27 02:05:00,109.53,109.53,109.465,109.48,1172100001.0
2008-08-27 02:06:00,109.48,109.51,109.455,109.46,1078599995.0
2008-08-27 02:07:00,109.47,109.48,109.46,109.47,744299997.0
2008-08-27 02:08:00,109.47,109.48,109.46,109.47,675399999.0
2008-08-27 02:09:00,109.47,109.49,109.47,109.49,965300001.0
2008-08-27 02:10:00,109.49,109.49,109.465,109.47,948700001.0
2008-08-27 02:11:00,109.47,109.49,109.46,109.48,954299995.0
2008-08-27 02:12:00,109.49,109.51,109.48,109.5,949299999.0
2008-08-27 02:13:00,109.515,109.515,109.5,109.5,835799992.0
2008-08-27 02:14:00,109.5,109.5,109.46,109.46,830799998.0
2008-08-27 02:15:00,109.46,109.47,109.45,109.45,646399995.0
2008-08-27 02:16:00,109.45,109.45,109.4,109.4,1431999995.0
2008-08-27 02:17:00,109.4,109.43,109.385,109.42,1577599990.0
2008-08-27 02:18:00,109.42,109.42,109.405,109.41,721200000.0
2008-08-27 02:19:00,109.415,109.43,109.405,109.41,1956899997.0
2008-08-27 02:20:00,109.41,109.42,109.38,109.4,1237499997.0
2008-08-27 02:21:00,109.4,109.4,109.39,109.39,654299981.0
2008-08-27 02:22:00,109.39,109.39,109.37,109.37,1052499992.0
2008-08-27 02:23:00,109.37,109.38,109.355,109.37,701699998.0
2008-08-27 02:24:00,109.36,109.38,109.36,109.38,944799997.0
2008-08-27 02:25:00,109.38,109.38,109.36,109.37,1770499969.0
2008-08-27 02:26:00,109.37,109.38,109.35,109.355,1387500000.0
2008-08-27 02:27:00,109.355,109.36,109.34,109.36,1354699985.0
2008-08-27 02:28:00,109.36,109.36,109.335,109.34,1211799986.0
2008-08-27 02:29:00,109.34,109.35,109.33,109.34,1285999990.0
2008-08-27 02:30:00,109.35,109.37,109.34,109.37,1297800004.0
2008-08-27 02:31:00,109.37,109.38,109.35,109.35,1558499984.0
2008-08-27 02:32:00,109.35,109.36,109.335,109.35,925299996.0
2008-08-27 02:33:00,109.35,109.36,109.35,109.36,506599999.0
2008-08-27 02:34:00,109.36,109.37,109.36,109.37,647200000.0
2008-08-27 02:35:00,109.37,109.38,109.37,109.37,211399999.0
2008-08-27 02:36:00,109.38,109.41,109.375,109.4,645799996.0
2008-08-27 02:37:00,109.4,109.41,109.39,109.4,758999996.0
2008-08-27 02:38:00,109.4,109.44,109.4,109.44,1532900004.0
2008-08-27 02:39:00,109.44,109.44,109.4,109.41,1090700004.0
2008-08-27 02:40:00,109.41,109.415,109.4,109.405,396600000.0
2008-08-27 02:41:00,109.4,109.41,109.39,109.41,644800002.0
2008-08-27 02:42:00,109.41,109.42,109.4,109.42,394200001.0
2008-08-27 02:43:00,109.42,109.42,109.405,109.41,454299996.0
2008-08-27 02:44:00,109.42,109.42,109.39,109.41,987700006.0
2008-08-27 02:45:00,109.41,109.41,109.38,109.38,1542800005.0
2008-08-27 02:46:00,109.38,109.38,109.36,109.37,1220700001.0
2008-08-27 02:47:00,109.37,109.38,109.37,109.37,545200000.0
2008-08-27 02:48:00,109.37,109.39,109.37,109.38,467899997.0
2008-08-27 02:49:00,109.38,109.39,109.38,109.39,1032699994.0
2008-08-27 02:50:00,109.39,109.39,109.36,109.36,1444699994.0
2008-08-27 02:51:00,109.36,109.36,109.32,109.32,1605900000.0
2008-08-27 02:52:00,109.33,109.33,109.28,109.31,1556200007.0
2008-08-27 02:53:00,109.31,109.33,109.3,109.3,868499997.0
2008-08-27 02:54:00,109.29,109.3,109.26,109.26,1277099993.0
2008-08-27 02:55:00,109.26,109.29,109.26,109.27,1589300007.0
2008-08-27 02:56:00,109.27,109.28,109.27,109.28,1202100003.0
2008-08-27 02:57:00,109.28,109.29,109.28,109.29,1241099998.0
2008-08-27 02:58:00,109.29,109.3,109.28,109.28,1176700002.0
2008-08-27 02:59:00,109.28,109.28,109.27,109.27,1267600001.0
2008-08-27 03:00:00,109.27,109.28,109.27,109.27,965100010.0
2008-08-27 03:01:00,109.27,109.27,109.21,109.21,1028499993.0
2008-08-27 03:02:00,109.21,109.21,109.16,109.21,1104899998.0
2008-08-27 03:03:00,109.21,109.24,109.2,109.22,1104899998.0
2008-08-27 03:04:00,109.22,109.25,109.22,109.24,1250600003.0
2008-08-27 03:05:00,109.24,109.25,109.21,109.21,1657299999.0
2008-08-27 03:06:00,109.21,109.25,109.21,109.25,1648599999.0
2008-08-27 03:07:00,109.25,109.26,109.22,109.23,2036300008.0
2008-08-27 03:08:00,109.23,109.26,109.22,109.26,896600001.0
2008-08-27 03:09:00,109.26,109.315,109.26,109.27,1868099998.0
2008-08-27 03:10:00,109.27,109.28,109.25,109.25,736100001.0
2008-08-27 03:11:00,109.26,109.26,109.25,109.25,313900001.0
2008-08-27 03:12:00,109.25,109.26,109.24,109.26,1042800000.0
2008-08-27 03:13:00,109.25,109.26,109.24,109.26,620400000.0
2008-08-27 03:14:00,109.26,109.26,109.24,109.26,1025599990.0
2008-08-27 03:15:00,109.26,109.26,109.25,109.26,838899995.0
2008-08-27 03:16:00,109.26,109.26,109.25,109.25,425899997.0
2008-08-27 03:17:00,109.25,109.295,109.25,109.295,641399996.0
2008-08-27 03:18:00,109.3,109.32,109.285,109.29,1498199998.0
2008-08-27 03:19:00,109.29,109.29,109.275,109.29,362100000.0
2008-08-27 03:20:00,109.29,109.33,109.28,109.31,1250000005.0
2008-08-27 03:21:00,109.3,109.31,109.29,109.3,815799999.0
2008-08-27 03:22:00,109.3,109.31,109.28,109.3,918300007.0
2008-08-27 03:23:00,109.29,109.3,109.29,109.3,543400001.0
2008-08-27 03:24:00,109.3,109.3,109.265,109.265,471600001.0
2008-08-27 03:25:00,109.265,109.27,109.26,109.27,752800001.0
2008-08-27 03:26:00,109.27,109.29,109.27,109.29,625300001.0
2008-08-27 03:27:00,109.29,109.29,109.28,109.28,607499997.0
2008-08-27 03:28:00,109.28,109.29,109.28,109.28,225299999.0
2008-08-27 03:29:00,109.29,109.295,109.28,109.28,838000007.0
2008-08-27 03:30:00,109.28,109.29,109.27,109.27,660199999.0
2008-08-27 03:31:00,109.27,109.28,109.27,109.27,596900000.0
2008-08-27 03:32:00,109.27,109.28,109.27,109.28,715700000.0
2008-08-27 03:33:00,109.28,109.29,109.28,109.285,325600007.0
2008-08-27 03:34:00,109.28,109.305,109.28,109.295,1006999998.0
2008-08-27 03:35:00,109.295,109.3,109.29,109.3,1362699996.0
2008-08-27 03:36:00,109.3,109.31,109.3,109.31,375099997.0
2008-08-27 03:37:00,109.315,109.325,109.31,109.32,163100000.0
2008-08-27 03:38:00,109.325,109.34,109.32,109.33,1119600000.0
2008-08-27 03:39:00,109.33,109.33,109.32,109.32,525000001.0
2008-08-27 03:40:00,109.32,109.33,109.32,109.32,455700000.0
2008-08-27 03:41:00,109.32,109.32,109.315,109.32,140700000.0
2008-08-27 03:42:00,109.315,109.32,109.31,109.32,638100007.0
2008-08-27 03:43:00,109.32,109.32,109.31,109.32,904800002.0
2008-08-27 03:44:00,109.32,109.32,109.31,109.32,520499999.0
2008-08-27 03:45:00,109.32,109.32,109.31,109.32,834699996.0
2008-08-27 03:46:00,109.32,109.32,109.3,109.31,1271500001.0
2008-08-27 03:47:00,109.31,109.32,109.31,109.31,556499998.0
2008-08-27 03:48:00,109.32,109.32,109.3,109.31,796599999.0
2008-08-27 03:49:00,109.31,109.31,109.3,109.31,567699996.0
2008-08-27 03:50:00,109.31,109.33,109.31,109.32,667800003.0
2008-08-27 03:51:00,109.32,109.33,109.32,109.33,415800003.0
2008-08-27 03:52:00,109.33,109.33,109.32,109.33,476500000.0
2008-08-27 03:53:00,109.33,109.33,109.32,109.32,881800000.0
2008-08-27 03:54:00,109.32,109.335,109.32,109.335,836000012.0
2008-08-27 03:55:00,109.34,109.345,109.32,109.32,1167799990.0
2008-08-27 03:56:00,109.325,109.325,109.32,109.32,474300001.0
2008-08-27 03:57:00,109.32,109.32,109.31,109.31,680499996.0
2008-08-27 03:58:00,109.31,109.31,109.29,109.3,804099998.0
2008-08-27 03:59:00,109.3,109.31,109.3,109.31,290200003.0
2008-08-27 04:00:00,109.31,109.32,109.3,109.3,756700004.0
2008-08-27 04:01:00,109.3,109.31,109.3,109.31,268699997.0
2008-08-27 04:02:00,109.32,109.32,109.31,109.32,134499999.0
2008-08-27 04:03:00,109.32,109.32,109.32,109.32,80200000.0
2008-08-27 04:04:00,109.32,109.32,109.315,109.32,139000000.0
2008-08-27 04:05:00,109.32,109.32,109.31,109.32,308100002.0
2008-08-27 04:06:00,109.32,109.32,109.31,109.31,321399997.0
2008-08-27 04:07:00,109.31,109.31,109.31,109.31,177999996.0
2008-08-27 04:08:00,109.31,109.31,109.3,109.3,387100000.0
2008-08-27 04:09:00,109.3,109.31,109.28,109.28,813899992.0
2008-08-27 04:10:00,109.29,109.29,109.27,109.28,319499997.0
2008-08-27 04:11:00,109.27,109.27,109.27,109.27,494000000.0
2008-08-27 04:12:00,109.27,109.27,109.26,109.27,357700000.0
2008-08-27 04:13:00,109.27,109.28,109.27,109.28,310200000.0
2008-08-27 04:14:00,109.28,109.28,109.27,109.28,1073000000.0
2008-08-27 04:15:00,109.28,109.285,109.265,109.28,1063300002.0
2008-08-27 04:16:00,109.29,109.29,109.275,109.29,898799999.0
2008-08-27 04:17:00,109.29,109.29,109.28,109.29,289200003.0
2008-08-27 04:18:00,109.29,109.3,109.29,109.3,433000000.0
2008-08-27 04:19:00,109.3,109.3,109.3,109.3,168600000.0
2008-08-27 04:20:00,109.3,109.3,109.29,109.29,522900001.0
2008-08-27 04:21:00,109.29,109.29,109.29,109.29,282300000.0
2008-08-27 04:22:00,109.29,109.29,109.27,109.27,480400000.0
2008-08-27 04:23:00,109.27,109.29,109.27,109.28,648199998.0
2008-08-27 04:24:00,109.27,109.3,109.27,109.3,1118800007.0
2008-08-27 04:25:00,109.3,109.3,109.27,109.28,1116600005.0
2008-08-27 04:26:00,109.28,109.29,109.28,109.29,949000000.0
2008-08-27 04:27:00,109.29,109.29,109.28,109.285,306999999.0
2008-08-27 04:28:00,109.28,109.29,109.28,109.29,60200000.0
2008-08-27 04:29:00,109.29,109.29,109.28,109.28,257799999.0
2008-08-27 04:30:00,109.285,109.3,109.285,109.29,263199996.0
2008-08-27 04:31:00,109.29,109.3,109.29,109.3,398099997.0
2008-08-27 04:32:00,109.3,109.3,109.295,109.3,358100000.0
2008-08-27 04:33:00,109.3,109.3,109.29,109.3,341199996.0
2008-08-27 04:34:00,109.3,109.3,109.29,109.3,156700000.0
2008-08-27 04:35:00,109.3,109.31,109.29,109.3,235400001.0
2008-08-27 04:36:00,109.3,109.3,109.3,109.3,161300000.0
2008-08-27 04:37:00,109.3,109.3,109.29,109.29,238099999.0
2008-08-27 04:38:00,109.29,109.29,109.28,109.28,277599999.0
2008-08-27 04:39:00,109.28,109.29,109.275,109.275,276999996.0
2008-08-27 04:40:00,109.27,109.28,109.27,109.28,214200000.0
2008-08-27 04:41:00,109.28,109.28,109.27,109.28,320099997.0
2008-08-27 04:42:00,109.28,109.29,109.28,109.28,151499999.0
2008-08-27 04:43:00,109.29,109.29,109.29,109.29,5400000.0
2008-08-27 04:44:00,109.28,109.29,109.28,109.28,268699998.0
2008-08-27 04:45:00,109.29,109.29,109.28,109.29,345299994.0
2008-08-27 04:46:00,109.285,109.29,109.28,109.29,274199999.0
2008-08-27 04:47:00,109.29,109.29,109.28,109.29,347100004.0
2008-08-27 04:48:00,109.29,109.29,109.29,109.29,280199999.0
2008-08-27 04:49:00,109.29,109.3,109.29,109.3,213099996.0
2008-08-27 04:50:00,109.3,109.31,109.29,109.3,282600002.0
2008-08-27 04:51:00,109.3,109.305,109.29,109.3,271400000.0
2008-08-27 04:52:00,109.295,109.305,109.28,109.28,415099998.0
2008-08-27 04:53:00,109.285,109.29,109.27,109.28,230199998.0
2008-08-27 04:54:00,109.28,109.28,109.25,109.25,467800002.0
2008-08-27 04:55:00,109.255,109.26,109.23,109.235,523500001.0
2008-08-27 04:56:00,109.23,109.24,109.21,109.22,620600000.0
2008-08-27 04:57:00,109.225,109.23,109.22,109.22,152400000.0
2008-08-27 04:58:00,109.22,109.23,109.22,109.23,169800001.0
2008-08-27 04:59:00,109.23,109.255,109.22,109.24,376799999.0
2008-08-27 05:00:00,109.24,109.24,109.24,109.24,61200000.0
2008-08-27 05:01:00,109.24,109.24,109.22,109.22,228599999.0
2008-08-27 05:02:00,109.22,109.24,109.22,109.23,164800000.0
2008-08-27 05:03:00,109.235,109.24,109.21,109.21,378400000.0
2008-08-27 05:04:00,109.21,109.23,109.21,109.22,136500000.0
2008-08-27 05:05:00,109.22,109.23,109.22,109.23,64500000.0
2008-08-27 05:06:00,109.23,109.24,109.23,109.24,368999996.0
2008-08-27 05:07:00,109.24,109.25,109.24,109.25,77700000.0
2008-08-27 05:08:00,109.25,109.25,109.24,109.25,139300000.0
2008-08-27 05:09:00,109.25,109.25,109.24,109.24,179800000.0
2008-08-27 05:10:00,109.25,109.25,109.24,109.24,29600000.0
2008-08-27 05:11:00,109.24,109.255,109.24,109.255,70700000.0
2008-08-27 05:12:00,109.25,109.25,109.24,109.24,38800000.0
2008-08-27 05:13:00,109.24,109.24,109.24,109.24,14800000.0
2008-08-27 05:14:00,109.24,109.25,109.24,109.25,179700001.0
2008-08-27 05:15:00,109.25,109.25,109.23,109.24,107800000.0
2008-08-27 05:16:00,109.24,109.24,109.21,109.22,255799998.0
2008-08-27 05:17:00,109.22,109.22,109.2,109.2,226800001.0
2008-08-27 05:18:00,109.19,109.21,109.19,109.21,450599997.0
2008-08-27 05:19:00,109.21,109.22,109.2,109.2,217500001.0
2008-08-27 05:20:00,109.2,109.21,109.19,109.19,284599999.0
2008-08-27 05:21:00,109.195,109.22,109.19,109.22,419400000.0
2008-08-27 05:22:00,109.22,109.22,109.21,109.21,139000000.0
2008-08-27 05:23:00,109.21,109.21,109.17,109.18,525299998.0
2008-08-27 05:24:00,109.18,109.19,109.18,109.18,484699992.0
2008-08-27 05:25:00,109.18,109.2,109.18,109.18,285300001.0
2008-08-27 05:26:00,109.18,109.19,109.17,109.18,375199998.0
2008-08-27 05:27:00,109.18,109.19,109.175,109.185,445999995.0
2008-08-27 05:28:00,109.18,109.2,109.18,109.19,531600000.0
2008-08-27 05:29:00,109.19,109.19,109.175,109.175,164699999.0
2008-08-27 05:30:00,109.175,109.18,109.13,109.13,522599999.0
2008-08-27 05:31:00,109.13,109.16,109.12,109.14,738999995.0
2008-08-27 05:32:00,109.14,109.15,109.13,109.13,265800000.0
2008-08-27 05:33:00,109.13,109.13,109.12,109.13,243299998.0
2008-08-27 05:34:00,109.13,109.14,109.13,109.14,109900000.0
2008-08-27 05:35:00,109.14,109.16,109.14,109.15,403900000.0
2008-08-27 05:36:00,109.15,109.16,109.14,109.14,335599999.0
2008-08-27 05:37:00,109.135,109.14,109.11,109.12,803900011.0
2008-08-27 05:38:00,109.12,109.12,109.105,109.11,970499996.0
2008-08-27 05:39:00,109.11,109.13,109.11,109.12,417199997.0
2008-08-27 05:40:00,109.12,109.12,109.11,109.12,320100000.0
2008-08-27 05:41:00,109.12,109.12,109.11,109.11,306699999.0
2008-08-27 05:42:00,109.11,109.12,109.11,109.12,117199999.0
2008-08-27 05:43:00,109.12,109.13,109.11,109.11,187700000.0
2008-08-27 05:44:00,109.105,109.105,109.08,109.1,461500002.0
2008-08-27 05:45:00,109.1,109.1,109.02,109.02,520600001.0
2008-08-27 05:46:00,109.02,109.05,109.01,109.03,534599994.0
2008-08-27 05:47:00,109.03,109.03,108.95,108.96,902900002.0
2008-08-27 05:48:00,108.96,109.01,108.93,108.99,765799998.0
2008-08-27 05:49:00,108.99,109.0,108.98,108.98,852900000.0
2008-08-27 05:50:00,108.98,109.01,108.98,109.0,635899994.0
2008-08-27 05:51:00,109.0,109.02,108.975,108.98,424500000.0
2008-08-27 05:52:00,108.97,108.97,108.905,108.92,616700003.0
2008-08-27 05:53:00,108.92,108.94,108.91,108.91,614800001.0
2008-08-27 05:54:00,108.92,108.94,108.91,108.94,538300000.0
2008-08-27 05:55:00,108.94,109.0,108.93,108.99,302700000.0
2008-08-27 05:56:00,109.0,109.01,108.98,109.0,590700000.0
2008-08-27 05:57:00,109.0,109.02,109.0,109.01,202299999.0
2008-08-27 05:58:00,109.02,109.03,109.01,109.01,427200000.0
2008-08-27 05:59:00,109.01,109.03,109.0,109.03,614100001.0
2008-08-27 06:00:00,109.03,109.05,109.03,109.05,560599999.0
2008-08-27 06:01:00,109.05,109.07,109.02,109.02,850299999.0
2008-08-27 06:02:00,109.02,109.06,109.02,109.06,322099998.0
2008-08-27 06:03:00,109.06,109.07,109.055,109.07,239100000.0
2008-08-27 06:04:00,109.06,109.07,109.04,109.05,713899999.0
2008-08-27 06:05:00,109.05,109.07,109.04,109.06,324600000.0
2008-08-27 06:06:00,109.06,109.06,109.04,109.04,347099993.0
2008-08-27 06:07:00,109.05,109.06,109.045,109.05,322400004.0
2008-08-27 06:08:00,109.05,109.05,109.045,109.05,72700000.0
2008-08-27 06:09:00,109.05,109.05,109.03,109.04,449500000.0
2008-08-27 06:10:00,109.04,109.04,109.04,109.04,10400000.0
2008-08-27 06:11:00,109.04,109.04,109.03,109.03,93400000.0
2008-08-27 06:12:00,109.03,109.03,109.02,109.03,287200000.0
2008-08-27 06:13:00,109.02,109.03,109.02,109.03,128599998.0
2008-08-27 06:14:00,109.03,109.03,109.03,109.03,4500000.0
2008-08-27 06:15:00,109.025,109.04,109.02,109.03,857000001.0
2008-08-27 06:16:00,109.03,109.03,109.02,109.03,163999999.0
2008-08-27 06:17:00,109.03,109.03,109.01,109.01,278899999.0
2008-08-27 06:18:00,109.01,109.01,109.01,109.01,45600000.0
2008-08-27 06:19:00,109.01,109.02,109.01,109.01,98800000.0
2008-08-27 06:20:00,109.01,109.01,109.01,109.01,188800000.0
2008-08-27 06:21:00,109.01,109.01,108.99,109.0,211200000.0
2008-08-27 06:22:00,108.99,109.0,108.99,108.99,153200001.0
2008-08-27 06:23:00,108.99,108.99,108.98,108.99,634600001.0
2008-08-27 06:24:00,108.985,108.99,108.98,108.99,104800000.0
2008-08-27 06:25:00,108.99,108.99,108.98,108.98,214699997.0
2008-08-27 06:26:00,108.98,108.98,108.96,108.98,490600001.0
2008-08-27 06:27:00,108.98,108.99,108.98,108.98,144800000.0
2008-08-27 06:28:00,108.98,108.99,108.98,108.99,197699999.0
2008-08-27 06:29:00,108.99,108.99,108.98,108.99,242100000.0
2008-08-27 06:30:00,108.99,108.99,108.95,108.955,542499996.0
2008-08-27 06:31:00,108.96,108.96,108.94,108.94,490599999.0
2008-08-27 06:32:00,108.94,108.95,108.93,108.94,332300000.0
2008-08-27 06:33:00,108.94,108.95,108.93,108.93,276900000.0
2008-08-27 06:34:00,108.93,108.95,108.92,108.95,312100001.0
2008-08-27 06:35:00,108.95,108.99,108.95,108.99,567800000.0
2008-08-27 06:36:00,108.99,109.0,108.99,109.0,243200000.0
2008-08-27 06:37:00,109.0,109.01,108.99,108.995,211500000.0
2008-08-27 06:38:00,109.0,109.02,109.0,109.02,276000000.0
2008-08-27 06:39:00,109.02,109.02,109.01,109.01,225200001.0
2008-08-27 06:40:00,109.02,109.03,109.02,109.02,234599999.0
2008-08-27 06:41:00,109.02,109.02,109.0,109.01,290900001.0
2008-08-27 06:42:00,109.01,109.01,108.97,108.97,564299994.0
2008-08-27 06:43:00,108.97,108.97,108.95,108.96,395399999.0
2008-08-27 06:44:00,108.96,108.96,108.95,108.96,256000000.0
2008-08-27 06:45:00,108.96,108.97,108.95,108.95,368299999.0
2008-08-27 06:46:00,108.95,108.95,108.94,108.94,247300000.0
2008-08-27 06:47:00,108.95,108.96,108.92,108.92,340799999.0
2008-08-27 06:48:00,108.92,108.93,108.9,108.91,443200000.0
2008-08-27 06:49:00,108.905,108.92,108.9,108.92,392199999.0
2008-08-27 06:50:00,108.92,108.93,108.92,108.92,348999994.0
2008-08-27 06:51:00,108.92,108.95,108.92,108.95,257299997.0
2008-08-27 06:52:00,108.95,108.96,108.94,108.94,324000000.0
2008-08-27 06:53:00,108.95,108.95,108.94,108.95,114000000.0
2008-08-27 06:54:00,108.95,108.95,108.94,108.95,238100000.0
2008-08-27 06:55:00,108.95,108.96,108.95,108.95,149800000.0
2008-08-27 06:56:00,108.96,108.97,108.96,108.97,156300000.0
2008-08-27 06:57:00,108.96,108.96,108.95,108.95,356699998.0
2008-08-27 06:58:00,108.95,108.96,108.95,108.96,196399999.0
2008-08-27 06:59:00,108.96,108.975,108.94,108.975,606000000.0
2008-08-27 07:00:00,108.98,108.985,108.96,108.96,466800000.0
2008-08-27 07:01:00,108.96,108.99,108.95,108.99,286000000.0
2008-08-27 07:02:00,108.99,109.02,108.99,109.01,784199998.0
2008-08-27 07:03:00,109.01,109.03,109.0,109.02,724800002.0
2008-08-27 07:04:00,109.02,109.02,109.02,109.02,57800000.0
2008-08-27 07:05:00,109.02,109.02,108.98,108.98,348700000.0
2008-08-27 07:06:00,108.98,108.98,108.98,108.98,183600000.0
2008-08-27 07:07:00,108.99,108.99,108.98,108.98,169800000.0
2008-08-27 07:08:00,108.98,109.01,108.98,109.0,284600000.0
2008-08-27 07:09:00,109.0,109.01,109.0,109.0,163900000.0
2008-08-27 07:10:00,109.0,109.03,109.0,109.03,397800000.0
2008-08-27 07:11:00,109.03,109.03,109.01,109.03,282900000.0
2008-08-27 07:12:00,109.03,109.055,109.03,109.05,398000000.0
2008-08-27 07:13:00,109.05,109.05,109.045,109.05,138500000.0
2008-08-27 07:14:00,109.06,109.06,109.05,109.06,138599999.0
2008-08-27 07:15:00,109.06,109.06,109.05,109.06,297200000.0
2008-08-27 07:16:00,109.055,109.06,109.04,109.04,285700000.0
2008-08-27 07:17:00,109.04,109.05,109.04,109.05,121300000.0
2008-08-27 07:18:00,109.05,109.07,109.04,109.06,387600002.0
2008-08-27 07:19:00,109.05,109.05,109.02,109.03,478099998.0
2008-08-27 07:20:00,109.03,109.03,109.01,109.01,142700000.0
2008-08-27 07:21:00,109.01,109.03,109.0,109.03,326100000.0
2008-08-27 07:22:00,109.03,109.03,109.02,109.03,229500000.0
2008-08-27 07:23:00,109.03,109.05,109.03,109.05,263800000.0
2008-08-27 07:24:00,109.05,109.05,109.03,109.04,477000000.0
2008-08-27 07:25:00,109.03,109.04,109.03,109.03,296800000.0
2008-08-27 07:26:00,109.03,109.03,109.03,109.03,93400000.0
2008-08-27 07:27:00,109.03,109.03,109.02,109.02,122100000.0
2008-08-27 07:28:00,109.02,109.02,109.02,109.02,83000000.0
2008-08-27 07:29:00,109.02,109.03,109.01,109.01,259500000.0
2008-08-27 07:30:00,109.01,109.01,108.99,109.0,412100000.0
2008-08-27 07:31:00,109.0,109.0,108.98,108.99,342900000.0
2008-08-27 07:32:00,108.99,109.01,108.99,109.01,416400000.0
2008-08-27 07:33:00,109.01,109.01,109.0,109.0,251200000.0
2008-08-27 07:34:00,109.0,109.0,108.975,108.98,359599999.0
2008-08-27 07:35:00,108.98,108.99,108.94,108.95,520299999.0
2008-08-27 07:36:00,108.95,108.96,108.94,108.96,303099998.0
2008-08-27 07:37:00,108.96,108.99,108.955,108.99,338100000.0
2008-08-27 07:38:00,108.99,108.99,108.96,108.96,500900000.0
2008-08-27 07:39:00,108.96,108.97,108.96,108.96,194000000.0
2008-08-27 07:40:00,108.96,108.99,108.96,108.98,329299999.0
2008-08-27 07:41:00,108.98,108.99,108.97,108.99,273100000.0
2008-08-27 07:42:00,108.99,109.01,108.99,109.0,584800000.0
2008-08-27 07:43:00,109.0,109.0,108.98,108.99,220400000.0
2008-08-27 07:44:00,108.99,109.0,108.99,108.99,183500000.0
2008-08-27 07:45:00,108.99,109.0,108.97,108.97,396400000.0
2008-08-27 07:46:00,108.965,108.97,108.95,108.95,547700000.0
2008-08-27 07:47:00,108.95,108.96,108.94,108.95,537600000.0
2008-08-27 07:48:00,108.95,108.99,108.95,108.99,386500000.0
2008-08-27 07:49:00,108.99,109.005,108.98,109.0,605000000.0
2008-08-27 07:50:00,109.0,109.045,108.995,109.04,613300000.0
2008-08-27 07:51:00,109.045,109.09,109.045,109.09,659900000.0
2008-08-27 07:52:00,109.09,109.1,109.07,109.07,656500001.0
2008-08-27 07:53:00,109.07,109.08,109.04,109.05,828600004.0
2008-08-27 07:54:00,109.05,109.06,109.04,109.05,477300000.0
2008-08-27 07:55:00,109.05,109.055,109.03,109.05,462300000.0
2008-08-27 07:56:00,109.045,109.05,109.04,109.05,325700000.0
2008-08-27 07:57:00,109.045,109.07,109.045,109.07,209800000.0
2008-08-27 07:58:00,109.07,109.12,109.065,109.11,610500001.0
2008-08-27 07:59:00,109.11,109.13,109.1,109.12,706999999.0
2008-08-27 08:00:00,109.12,109.12,109.08,109.09,1034247924.0
2008-08-27 08:01:00,109.09,109.11,109.06,109.07,679800000.0
2008-08-27 08:02:00,109.07,109.1,109.07,109.1,393900000.0
2008-08-27 08:03:00,109.105,109.17,109.105,109.16,775400001.0
2008-08-27 08:04:00,109.16,109.165,109.12,109.15,565900000.0
2008-08-27 08:05:00,109.16,109.16,109.11,109.12,489900002.0
2008-08-27 08:06:00,109.12,109.12,109.1,109.11,203200000.0
2008-08-27 08:07:00,109.11,109.11,109.095,109.1,395900001.0
2008-08-27 08:08:00,109.105,109.14,109.105,109.11,370000001.0
2008-08-27 08:09:00,109.11,109.13,109.11,109.13,326300000.0
2008-08-27 08:10:00,109.13,109.14,109.12,109.14,417300000.0
2008-08-27 08:11:00,109.14,109.17,109.115,109.13,904900000.0
2008-08-27 08:12:00,109.135,109.15,109.095,109.1,962100000.0
2008-08-27 08:13:00,109.1,109.12,109.1,109.12,335000000.0
2008-08-27 08:14:00,109.12,109.13,109.11,109.125,381500000.0
2008-08-27 08:15:00,109.12,109.14,109.12,109.14,658600000.0
2008-08-27 08:16:00,109.14,109.17,109.135,109.15,725300001.0
2008-08-27 08:17:00,109.15,109.155,109.13,109.13,892400000.0
2008-08-27 08:18:00,109.13,109.14,109.12,109.13,231000000.0
2008-08-27 08:19:00,109.13,109.14,109.13,109.14,226100000.0
2008-08-27 08:20:00,109.14,109.155,109.13,109.155,715000000.0
2008-08-27 08:21:00,109.155,109.16,109.15,109.15,531700000.0
2008-08-27 08:22:00,109.16,109.16,109.12,109.12,870100001.0
2008-08-27 08:23:00,109.125,109.17,109.12,109.17,621500000.0
2008-08-27 08:24:00,109.175,109.18,109.13,109.14,560600000.0
2008-08-27 08:25:00,109.14,109.19,109.14,109.185,947600006.0
2008-08-27 08:26:00,109.185,109.195,109.155,109.17,1327500000.0
2008-08-27 08:27:00,109.17,109.18,109.165,109.17,1047500001.0
2008-08-27 08:28:00,109.17,109.185,109.16,109.175,1344700005.0
2008-08-27 08:29:00,109.18,109.18,109.175,109.18,482000000.0
2008-08-27 08:30:00,109.18,109.18,109.155,109.155,596599999.0
2008-08-27 08:31:00,109.155,109.155,109.125,109.125,470299999.0
2008-08-27 08:32:00,109.12,109.14,109.105,109.135,963900001.0
2008-08-27 08:33:00,109.135,109.135,109.105,109.13,743499999.0
2008-08-27 08:34:00,109.13,109.14,109.12,109.13,423300000.0
2008-08-27 08:35:00,109.125,109.13,109.11,109.12,272700000.0
2008-08-27 08:36:00,109.115,109.115,109.11,109.11,112099999.0
2008-08-27 08:37:00,109.12,109.12,109.105,109.11,163200001.0
2008-08-27 08:38:00,109.105,109.105,109.03,109.045,1234000000.0
2008-08-27 08:39:00,109.045,109.06,109.04,109.055,727000000.0
2008-08-27 08:40:00,109.055,109.06,109.05,109.05,169200000.0
2008-08-27 08:41:00,109.05,109.055,109.04,109.05,334400000.0
2008-08-27 08:42:00,109.055,109.08,109.05,109.07,796099999.0
2008-08-27 08:43:00,109.065,109.1,109.06,109.1,424400000.0
2008-08-27 08:44:00,109.1,109.14,109.1,109.11,668900000.0
2008-08-27 08:45:00,109.11,109.135,109.11,109.12,507700000.0
2008-08-27 08:46:00,109.12,109.15,109.12,109.145,477900000.0
2008-08-27 08:47:00,109.15,109.17,109.14,109.14,912500002.0
2008-08-27 08:48:00,109.14,109.15,109.12,109.14,632600002.0
2008-08-27 08:49:00,109.14,109.15,109.13,109.13,571500000.0
2008-08-27 08:50:00,109.135,109.14,109.12,109.13,528200000.0
2008-08-27 08:51:00,109.135,109.185,109.135,109.175,669300000.0
2008-08-27 08:52:00,109.18,109.18,109.17,109.175,756500001.0
2008-08-27 08:53:00,109.18,109.18,109.17,109.18,160200000.0
2008-08-27 08:54:00,109.175,109.19,109.17,109.18,427699995.0
2008-08-27 08:55:00,109.18,109.23,109.18,109.215,1059699996.0
2008-08-27 08:56:00,109.22,109.27,109.215,109.25,1427899999.0
2008-08-27 08:57:00,109.245,109.25,109.225,109.24,872599995.0
2008-08-27 08:58:00,109.245,109.245,109.23,109.24,627799999.0
2008-08-27 08:59:00,109.24,109.245,109.23,109.23,438100002.0
2008-08-27 09:00:00,109.225,109.27,109.215,109.27,663200000.0
2008-08-27 09:01:00,109.265,109.27,109.245,109.26,472400001.0
2008-08-27 09:02:00,109.26,109.27,109.22,109.23,508799999.0
2008-08-27 09:03:00,109.225,109.225,109.195,109.215,467599996.0
2008-08-27 09:04:00,109.215,109.22,109.21,109.215,93000000.0
2008-08-27 09:05:00,109.215,109.27,109.215,109.27,836899999.0
2008-08-27 09:06:00,109.27,109.27,109.245,109.265,909900000.0
2008-08-27 09:07:00,109.265,109.28,109.26,109.265,960300002.0
2008-08-27 09:08:00,109.265,109.265,109.235,109.25,892599991.0
2008-08-27 09:09:00,109.245,109.26,109.235,109.26,373000000.0
2008-08-27 09:10:00,109.26,109.26,109.23,109.24,503300000.0
2008-08-27 09:11:00,109.24,109.245,109.225,109.225,459300000.0
2008-08-27 09:12:00,109.225,109.23,109.215,109.22,320100000.0
2008-08-27 09:13:00,109.22,109.23,109.215,109.22,733300000.0
2008-08-27 09:14:00,109.22,109.235,109.22,109.22,817899998.0
2008-08-27 09:15:00,109.22,109.23,109.21,109.22,485200001.0
2008-08-27 09:16:00,109.22,109.22,109.195,109.205,786500000.0
2008-08-27 09:17:00,109.2,109.21,109.18,109.2,958199999.0
2008-08-27 09:18:00,109.2,109.26,109.19,109.215,956099999.0
2008-08-27 09:19:00,109.22,109.24,109.22,109.23,604100000.0
2008-08-27 09:20:00,109.24,109.26,109.23,109.25,297700003.0
2008-08-27 09:21:00,109.25,109.26,109.245,109.26,369200000.0
2008-08-27 09:22:00,109.26,109.26,109.23,109.24,740700013.0
2008-08-27 09:23:00,109.24,109.24,109.22,109.22,353100000.0
2008-08-27 09:24:00,109.22,109.22,109.21,109.22,708199999.0
2008-08-27 09:25:00,109.215,109.24,109.215,109.23,692900000.0
2008-08-27 09:26:00,109.235,109.25,109.23,109.25,217900000.0
2008-08-27 09:27:00,109.25,109.25,109.22,109.225,643300000.0
2008-08-27 09:28:00,109.23,109.24,109.205,109.235,813200000.0
2008-08-27 09:29:00,109.235,109.235,109.21,109.23,515400000.0
2008-08-27 09:30:00,109.225,109.26,109.225,109.235,478500000.0
2008-08-27 09:31:00,109.235,109.24,109.205,109.205,485500000.0
2008-08-27 09:32:00,109.205,109.21,109.19,109.2,855200000.0
2008-08-27 09:33:00,109.2,109.2,109.16,109.16,511900000.0
2008-08-27 09:34:00,109.16,109.18,109.155,109.16,496700002.0
2008-08-27 09:35:00,109.16,109.185,109.145,109.17,787000002.0
2008-08-27 09:36:00,109.17,109.175,109.145,109.17,513900000.0
2008-08-27 09:37:00,109.17,109.17,109.135,109.15,437700001.0
2008-08-27 09:38:00,109.145,109.15,109.095,109.1,441100000.0
2008-08-27 09:39:00,109.1,109.11,109.09,109.095,362200000.0
2008-08-27 09:40:00,109.1,109.105,109.055,109.07,563299999.0
2008-08-27 09:41:00,109.07,109.1,109.07,109.075,760600001.0
2008-08-27 09:42:00,109.07,109.07,109.025,109.045,1124700002.0
2008-08-27 09:43:00,109.05,109.055,109.04,109.04,440800000.0
2008-08-27 09:44:00,109.04,109.04,109.02,109.025,515800000.0
2008-08-27 09:45:00,109.03,109.05,109.025,109.045,550700002.0
2008-08-27 09:46:00,109.045,109.055,109.035,109.035,294100000.0
2008-08-27 09:47:00,109.04,109.06,109.04,109.055,542600000.0
2008-08-27 09:48:00,109.05,109.065,109.02,109.02,508200000.0
2008-08-27 09:49:00,109.02,109.02,108.96,108.965,840100000.0
2008-08-27 09:50:00,108.975,109.01,108.97,108.97,660699999.0
2008-08-27 09:51:00,108.975,109.025,108.975,109.01,936100000.0
2008-08-27 09:52:00,109.01,109.03,109.0,109.02,760599999.0
2008-08-27 09:53:00,109.02,109.03,109.005,109.01,672600002.0
2008-08-27 09:54:00,109.01,109.04,109.01,109.035,424000000.0
2008-08-27 09:55:00,109.04,109.04,109.03,109.04,277800000.0
2008-08-27 09:56:00,109.04,109.04,109.03,109.035,599300001.0
2008-08-27 09:57:00,109.035,109.04,109.03,109.03,550900001.0
2008-08-27 09:58:00,109.03,109.03,109.015,109.03,379000000.0
2008-08-27 09:59:00,109.025,109.04,109.01,109.01,569600000.0
2008-08-27 10:00:00,109.01,109.01,108.98,108.99,836200001.0
2008-08-27 10:01:00,108.99,109.005,108.965,108.975,778300004.0
2008-08-27 10:02:00,108.975,108.99,108.95,108.95,729200000.0
2008-08-27 10:03:00,108.95,108.96,108.93,108.94,483300001.0
2008-08-27 10:04:00,108.94,108.95,108.925,108.93,355300001.0
2008-08-27 10:05:00,108.93,108.95,108.93,108.94,648900000.0
2008-08-27 10:06:00,108.945,108.96,108.945,108.955,295100000.0
2008-08-27 10:07:00,108.95,108.95,108.9,108.9,422000002.0
2008-08-27 10:08:00,108.9,108.9,108.81,108.815,1101100002.0
2008-08-27 10:09:00,108.815,108.815,108.78,108.8,839999999.0
2008-08-27 10:10:00,108.805,108.84,108.8,108.84,497300000.0
2008-08-27 10:11:00,108.85,108.85,108.83,108.83,413000000.0
2008-08-27 10:12:00,108.83,108.83,108.78,108.78,375400000.0
2008-08-27 10:13:00,108.775,108.8,108.775,108.79,449000001.0
2008-08-27 10:14:00,108.79,108.8,108.745,108.745,797600000.0
2008-08-27 10:15:00,108.75,108.77,108.73,108.75,956600001.0
2008-08-27 10:16:00,108.75,108.77,108.71,108.72,1142300001.0
2008-08-27 10:17:00,108.72,108.735,108.71,108.71,949800001.0
2008-08-27 10:18:00,108.715,108.72,108.71,108.71,493700000.0
2008-08-27 10:19:00,108.71,108.715,108.7,108.71,301500000.0
2008-08-27 10:20:00,108.71,108.77,108.71,108.77,944600001.0
2008-08-27 10:21:00,108.77,108.79,108.76,108.765,782100001.0
2008-08-27 10:22:00,108.77,108.775,108.75,108.77,549000001.0
2008-08-27 10:23:00,108.77,108.8,108.76,108.79,535600000.0
2008-08-27 10:24:00,108.785,108.79,108.75,108.75,924200000.0
2008-08-27 10:25:00,108.745,108.75,108.73,108.745,712400000.0
2008-08-27 10:26:00,108.745,108.785,108.74,108.78,697500001.0
2008-08-27 10:27:00,108.78,108.79,108.775,108.79,604100000.0
2008-08-27 10:28:00,108.785,108.81,108.78,108.805,674500000.0
2008-08-27 10:29:00,108.805,108.81,108.8,108.8,807400000.0
2008-08-27 10:30:00,108.795,108.81,108.79,108.81,381600000.0
2008-08-27 10:31:00,108.81,108.825,108.805,108.825,253800000.0
2008-08-27 10:32:00,108.83,108.88,108.83,108.86,686500000.0
2008-08-27 10:33:00,108.865,108.9,108.865,108.87,651400001.0
2008-08-27 10:34:00,108.875,108.905,108.875,108.9,806099999.0
2008-08-27 10:35:00,108.9,108.93,108.9,108.92,755800000.0
2008-08-27 10:36:00,108.92,108.935,108.9,108.92,615000000.0
2008-08-27 10:37:00,108.925,108.94,108.92,108.93,259700000.0
2008-08-27 10:38:00,108.93,108.95,108.93,108.95,352800000.0
2008-08-27 10:39:00,108.945,108.95,108.93,108.93,627100001.0
2008-08-27 10:40:00,108.93,108.935,108.895,108.9,400300000.0
2008-08-27 10:41:00,108.9,108.9,108.87,108.89,540899998.0
2008-08-27 10:42:00,108.89,108.91,108.885,108.91,403500001.0
2008-08-27 10:43:00,108.92,108.94,108.915,108.93,729799999.0
2008-08-27 10:44:00,108.93,108.94,108.91,108.92,491200000.0
2008-08-27 10:45:00,108.925,108.925,108.91,108.92,661700000.0
2008-08-27 10:46:00,108.92,108.93,108.905,108.92,549700003.0
2008-08-27 10:47:00,108.92,108.92,108.905,108.915,390800000.0
2008-08-27 10:48:00,108.91,108.92,108.9,108.91,414500001.0
2008-08-27 10:49:00,108.905,108.92,108.9,108.91,428000001.0
2008-08-27 10:50:00,108.91,108.915,108.875,108.875,795499997.0
2008-08-27 10:51:00,108.875,108.88,108.86,108.86,889299998.0
2008-08-27 10:52:00,108.86,108.86,108.81,108.845,700500001.0
2008-08-27 10:53:00,108.845,108.845,108.825,108.835,259000001.0
2008-08-27 10:54:00,108.84,108.845,108.81,108.815,896700002.0
2008-08-27 10:55:00,108.815,108.84,108.815,108.83,725500001.0
2008-08-27 10:56:00,108.83,108.85,108.83,108.84,659500001.0
2008-08-27 10:57:00,108.84,108.845,108.81,108.81,715200000.0
2008-08-27 10:58:00,108.81,108.815,108.8,108.81,294500000.0
2008-08-27 10:59:00,108.81,108.815,108.81,108.815,601000000.0
2008-08-27 11:00:00,108.815,108.845,108.81,108.84,643700001.0
2008-08-27 11:01:00,108.84,108.845,108.815,108.815,554100002.0
2008-08-27 11:02:00,108.82,108.82,108.795,108.805,133900000.0
2008-08-27 11:03:00,108.81,108.845,108.805,108.835,287100000.0
2008-08-27 11:04:00,108.835,108.84,108.805,108.81,385200000.0
2008-08-27 11:05:00,108.81,108.81,108.795,108.8,237500000.0
2008-08-27 11:06:00,108.8,108.81,108.795,108.8,165300000.0
2008-08-27 11:07:00,108.805,108.83,108.8,108.825,415600000.0
2008-08-27 11:08:00,108.83,108.86,108.815,108.83,1150600003.0
2008-08-27 11:09:00,108.835,108.845,108.835,108.845,167100000.0
2008-08-27 11:10:00,108.845,108.86,108.82,108.835,670000002.0
2008-08-27 11:11:00,108.835,108.835,108.8,108.815,1093000004.0
2008-08-27 11:12:00,108.82,108.82,108.79,108.79,602400001.0
2008-08-27 11:13:00,108.79,108.79,108.76,108.76,563000000.0
2008-08-27 11:14:00,108.76,108.79,108.755,108.77,606000000.0
2008-08-27 11:15:00,108.77,108.81,108.77,108.81,623700001.0
2008-08-27 11:16:00,108.815,108.83,108.8,108.805,538100000.0
2008-08-27 11:17:00,108.81,108.82,108.8,108.805,649700000.0
2008-08-27 11:18:00,108.805,108.81,108.795,108.81,568100000.0
2008-08-27 11:19:00,108.81,108.82,108.79,108.81,587100000.0
2008-08-27 11:20:00,108.81,108.825,108.795,108.8,560900000.0
2008-08-27 11:21:00,108.8,108.8,108.79,108.795,343400000.0
2008-08-27 11:22:00,108.795,108.8,108.785,108.79,548400003.0
2008-08-27 11:23:00,108.79,108.81,108.79,108.805,435100002.0
2008-08-27 11:24:00,108.805,108.81,108.8,108.8,315700000.0
2008-08-27 11:25:00,108.805,108.84,108.8,108.84,735900002.0
2008-08-27 11:26:00,108.845,108.87,108.845,108.855,979600003.0
2008-08-27 11:27:00,108.855,108.87,108.855,108.87,248200000.0
2008-08-27 11:28:00,108.87,108.87,108.86,108.86,157300000.0
2008-08-27 11:29:00,108.86,108.87,108.84,108.84,332600000.0
2008-08-27 11:30:00,108.84,108.84,108.82,108.83,329299998.0
2008-08-27 11:31:00,108.83,108.835,108.83,108.83,157400000.0
2008-08-27 11:32:00,108.83,108.835,108.81,108.835,453900000.0
2008-08-27 11:33:00,108.835,108.855,108.83,108.85,182800000.0
2008-08-27 11:34:00,108.85,108.87,108.81,108.82,649300000.0
2008-08-27 11:35:00,108.82,108.82,108.81,108.81,221100000.0
2008-08-27 11:36:00,108.81,108.825,108.81,108.81,424000001.0
2008-08-27 11:37:00,108.815,108.825,108.81,108.815,589500000.0
2008-08-27 11:38:00,108.815,108.82,108.81,108.81,444500000.0
2008-08-27 11:39:00,108.81,108.825,108.81,108.825,126000000.0
2008-08-27 11:40:00,108.825,108.84,108.825,108.83,273700001.0
2008-08-27 11:41:00,108.835,108.84,108.82,108.82,400900000.0
2008-08-27 11:42:00,108.82,108.835,108.815,108.825,390700000.0
2008-08-27 11:43:00,108.825,108.875,108.815,108.865,660800000.0
2008-08-27 11:44:00,108.87,108.87,108.835,108.84,787799998.0
2008-08-27 11:45:00,108.84,108.85,108.825,108.84,429000000.0
2008-08-27 11:46:00,108.84,108.85,108.815,108.835,552400000.0
2008-08-27 11:47:00,108.84,108.84,108.825,108.83,292200000.0
2008-08-27 11:48:00,108.83,108.84,108.815,108.84,473700000.0
2008-08-27 11:49:00,108.84,108.875,108.84,108.86,728200001.0
2008-08-27 11:50:00,108.86,108.905,108.86,108.9,655899999.0
2008-08-27 11:51:00,108.9,108.91,108.88,108.9,511700000.0
2008-08-27 11:52:00,108.9,108.91,108.88,108.91,534099999.0
2008-08-27 11:53:00,108.915,108.95,108.905,108.95,595000000.0
2008-08-27 11:54:00,108.945,108.95,108.92,108.935,780899997.0
2008-08-27 11:55:00,108.935,108.94,108.92,108.925,746799998.0
2008-08-27 11:56:00,108.925,108.93,108.92,108.92,521899999.0
2008-08-27 11:57:00,108.92,108.93,108.92,108.92,478199997.0
2008-08-27 11:58:00,108.92,108.92,108.92,108.92,167200000.0
2008-08-27 11:59:00,108.92,108.92,108.9,108.905,374300000.0
2008-08-27 12:00:00,108.91,108.91,108.91,108.91,99400000.0
2008-08-27 12:01:00,108.915,108.92,108.91,108.915,271000000.0
2008-08-27 12:02:00,108.915,108.92,108.91,108.92,314700000.0
2008-08-27 12:03:00,108.915,108.92,108.91,108.91,295100000.0
2008-08-27 12:04:00,108.91,108.925,108.91,108.92,257200000.0
2008-08-27 12:05:00,108.92,108.92,108.91,108.91,361400000.0
2008-08-27 12:06:00,108.91,108.91,108.89,108.9,205500000.0
2008-08-27 12:07:00,108.9,108.9,108.89,108.89,393299999.0
2008-08-27 12:08:00,108.89,108.89,108.88,108.89,420900000.0
2008-08-27 12:09:00,108.89,108.89,108.875,108.89,348500000.0
2008-08-27 12:10:00,108.89,108.89,108.89,108.89,9500000.0
2008-08-27 12:11:00,108.89,108.89,108.87,108.88,333099999.0
2008-08-27 12:12:00,108.88,108.88,108.87,108.87,72800000.0
2008-08-27 12:13:00,108.87,108.87,108.86,108.87,115200000.0
2008-08-27 12:14:00,108.87,108.87,108.855,108.86,538400000.0
2008-08-27 12:15:00,108.855,108.87,108.835,108.835,602200000.0
2008-08-27 12:16:00,108.835,108.84,108.81,108.84,534099999.0
2008-08-27 12:17:00,108.845,108.86,108.83,108.83,282499999.0
2008-08-27 12:18:00,108.83,108.835,108.82,108.83,592100000.0
2008-08-27 12:19:00,108.83,108.84,108.82,108.83,1070000002.0
2008-08-27 12:20:00,108.83,108.865,108.825,108.86,985800001.0
2008-08-27 12:21:00,108.86,108.86,108.85,108.86,177400000.0
2008-08-27 12:22:00,108.855,108.86,108.815,108.835,670599998.0
2008-08-27 12:23:00,108.835,108.865,108.835,108.86,405200000.0
2008-08-27 12:24:00,108.86,108.86,108.825,108.86,581700001.0
2008-08-27 12:25:00,108.86,108.86,108.82,108.825,941200001.0
2008-08-27 12:26:00,108.81,108.855,108.81,108.845,729600000.0
2008-08-27 12:27:00,108.845,108.855,108.84,108.84,293300000.0
2008-08-27 12:28:00,108.835,108.855,108.83,108.855,261900000.0
2008-08-27 12:29:00,108.855,108.86,108.835,108.84,478300000.0
2008-08-27 12:30:00,108.845,108.855,108.83,108.84,528400000.0
2008-08-27 12:31:00,108.84,108.87,108.84,108.85,458599999.0
2008-08-27 12:32:00,108.845,108.88,108.84,108.87,519100000.0
2008-08-27 12:33:00,108.87,108.88,108.86,108.87,370900000.0
2008-08-27 12:34:00,108.87,108.875,108.85,108.87,473800000.0
2008-08-27 12:35:00,108.875,108.9,108.85,108.86,788800000.0
2008-08-27 12:36:00,108.865,108.87,108.825,108.83,493500000.0
2008-08-27 12:37:00,108.83,108.855,108.825,108.845,522300000.0
2008-08-27 12:38:00,108.845,108.85,108.82,108.85,580000001.0
2008-08-27 12:39:00,108.85,108.85,108.8,108.805,841799999.0
2008-08-27 12:40:00,108.805,108.82,108.8,108.8,949600001.0
2008-08-27 12:41:00,108.795,108.81,108.765,108.805,1380400000.0
2008-08-27 12:42:00,108.8,108.805,108.765,108.77,613900000.0
2008-08-27 12:43:00,108.77,108.78,108.75,108.75,779391267.0
2008-08-27 12:44:00,108.755,108.8,108.75,108.775,1188800002.0
2008-08-27 12:45:00,108.775,108.78,108.77,108.775,268600000.0
2008-08-27 12:46:00,108.78,108.78,108.735,108.745,696799998.0
2008-08-27 12:47:00,108.75,108.79,108.73,108.78,1179999998.0
2008-08-27 12:48:00,108.78,108.81,108.775,108.785,592600000.0
2008-08-27 12:49:00,108.785,108.79,108.76,108.775,836200002.0
2008-08-27 12:50:00,108.775,108.79,108.765,108.765,631800000.0
2008-08-27 12:51:00,108.765,108.77,108.715,108.75,737200000.0
2008-08-27 12:52:00,108.75,108.8,108.75,108.8,474200000.0
2008-08-27 12:53:00,108.8,108.8,108.745,108.75,707700000.0
2008-08-27 12:54:00,108.75,108.78,108.75,108.77,370200000.0
2008-08-27 12:55:00,108.78,108.8,108.77,108.8,436300000.0
2008-08-27 12:56:00,108.8,108.82,108.79,108.82,437399999.0
2008-08-27 12:57:00,108.82,108.83,108.805,108.815,484000001.0
2008-08-27 12:58:00,108.82,108.83,108.815,108.815,380200000.0
2008-08-27 12:59:00,108.815,108.82,108.81,108.82,93700000.0
2008-08-27 13:00:00,108.815,108.815,108.78,108.79,562600000.0
2008-08-27 13:01:00,108.79,108.805,108.785,108.805,253300000.0
2008-08-27 13:02:00,108.805,108.81,108.8,108.8,489400000.0
2008-08-27 13:03:00,108.8,108.83,108.8,108.815,506500000.0
2008-08-27 13:04:00,108.815,108.875,108.8,108.835,847100000.0
2008-08-27 13:05:00,108.835,108.86,108.835,108.85,718300001.0
2008-08-27 13:06:00,108.85,108.86,108.85,108.85,197700000.0
2008-08-27 13:07:00,108.85,108.85,108.815,108.83,459700001.0
2008-08-27 13:08:00,108.83,108.83,108.83,108.83,68400000.0
2008-08-27 13:09:00,108.83,108.83,108.82,108.825,196700000.0
2008-08-27 13:10:00,108.83,108.85,108.83,108.85,212900000.0
2008-08-27 13:11:00,108.85,108.86,108.85,108.86,178800000.0
2008-08-27 13:12:00,108.86,108.86,108.845,108.855,135900000.0
2008-08-27 13:13:00,108.855,108.87,108.85,108.86,191500000.0
2008-08-27 13:14:00,108.86,108.88,108.86,108.88,556400000.0
2008-08-27 13:15:00,108.885,108.885,108.88,108.88,85800000.0
2008-08-27 13:16:00,108.875,108.89,108.87,108.885,682600002.0
2008-08-27 13:17:00,108.885,108.89,108.87,108.87,449600001.0
2008-08-27 13:18:00,108.865,108.88,108.865,108.875,600699996.0
2008-08-27 13:19:00,108.87,108.87,108.845,108.86,1110299999.0
2008-08-27 13:20:00,108.86,108.87,108.855,108.87,384100000.0
2008-08-27 13:21:00,108.87,108.87,108.85,108.86,335500000.0
2008-08-27 13:22:00,108.855,108.87,108.855,108.86,269799999.0
2008-08-27 13:23:00,108.86,108.87,108.86,108.87,266700000.0
2008-08-27 13:24:00,108.87,108.905,108.87,108.905,775100000.0
2008-08-27 13:25:00,108.905,108.95,108.9,108.93,1000100000.0
2008-08-27 13:26:00,108.93,108.94,108.9,108.91,743499998.0
2008-08-27 13:27:00,108.905,108.905,108.88,108.89,445000000.0
2008-08-27 13:28:00,108.89,108.91,108.87,108.885,855500001.0
2008-08-27 13:29:00,108.885,108.915,108.885,108.915,412500000.0
2008-08-27 13:30:00,108.92,108.935,108.92,108.93,390200001.0
2008-08-27 13:31:00,108.93,108.93,108.905,108.91,744400001.0
2008-08-27 13:32:00,108.91,108.92,108.91,108.92,382200000.0
2008-08-27 13:33:00,108.925,108.94,108.925,108.935,92500000.0
2008-08-27 13:34:00,108.935,108.94,108.93,108.93,218500000.0
2008-08-27 13:35:00,108.93,108.93,108.89,108.89,444500000.0
2008-08-27 13:36:00,108.89,108.915,108.88,108.915,620500003.0
2008-08-27 13:37:00,108.915,108.915,108.89,108.89,703200000.0
2008-08-27 13:38:00,108.89,108.89,108.88,108.88,159300000.0
2008-08-27 13:39:00,108.88,108.92,108.88,108.91,543700000.0
2008-08-27 13:40:00,108.91,108.91,108.885,108.89,230200000.0
2008-08-27 13:41:00,108.89,108.915,108.89,108.89,515100001.0
2008-08-27 13:42:00,108.89,108.89,108.88,108.89,392100001.0
2008-08-27 13:43:00,108.89,108.9,108.87,108.875,670300000.0
2008-08-27 13:44:00,108.88,108.88,108.87,108.87,284100000.0
2008-08-27 13:45:00,108.87,108.87,108.855,108.87,583400000.0
2008-08-27 13:46:00,108.87,108.88,108.87,108.875,450700000.0
2008-08-27 13:47:00,108.875,108.88,108.875,108.875,41800000.0
2008-08-27 13:48:00,108.875,108.92,108.875,108.92,407000001.0
2008-08-27 13:49:00,108.92,108.92,108.92,108.92,355700000.0
2008-08-27 13:50:00,108.92,108.92,108.885,108.9,387500000.0
2008-08-27 13:51:00,108.9,108.9,108.865,108.875,739799999.0
2008-08-27 13:52:00,108.875,108.9,108.875,108.895,218900000.0
2008-08-27 13:53:00,108.895,108.93,108.89,108.925,371800000.0
2008-08-27 13:54:00,108.925,108.93,108.91,108.91,307400000.0
2008-08-27 13:55:00,108.91,108.91,108.9,108.905,219600000.0
2008-08-27 13:56:00,108.905,108.905,108.89,108.89,329500001.0
2008-08-27 13:58:00,108.89,108.9,108.89,108.89,271300000.0
2008-08-27 13:59:00,108.895,108.92,108.895,108.915,321700000.0
2008-08-27 14:00:00,108.92,108.94,108.92,108.93,335100000.0
2008-08-27 14:01:00,108.93,108.955,108.93,108.945,574400000.0
2008-08-27 14:02:00,108.94,108.95,108.93,108.935,525700000.0
2008-08-27 14:03:00,108.935,109.01,108.93,108.995,574000000.0
2008-08-27 14:04:00,108.995,109.03,108.99,109.03,866300000.0
2008-08-27 14:05:00,109.03,109.065,109.02,109.05,754699999.0
2008-08-27 14:06:00,109.05,109.08,109.035,109.07,631500000.0
2008-08-27 14:07:00,109.07,109.11,109.05,109.11,658400001.0
2008-08-27 14:08:00,109.12,109.13,109.09,109.09,949400000.0
2008-08-27 14:09:00,109.09,109.095,109.08,109.08,452600000.0
2008-08-27 14:10:00,109.08,109.08,109.045,109.05,933500000.0
2008-08-27 14:11:00,109.05,109.055,109.04,109.045,443100001.0
2008-08-27 14:12:00,109.05,109.05,109.03,109.03,560300000.0
2008-08-27 14:13:00,109.035,109.04,109.02,109.025,616800000.0
2008-08-27 14:14:00,109.02,109.03,109.02,109.02,366600000.0
2008-08-27 14:15:00,109.025,109.025,108.99,109.0,693499999.0
2008-08-27 14:16:00,109.0,109.025,109.0,109.005,549100000.0
2008-08-27 14:17:00,109.005,109.03,109.0,109.01,863000000.0
2008-08-27 14:18:00,109.01,109.055,109.01,109.055,645400002.0
2008-08-27 14:19:00,109.055,109.06,109.035,109.06,582899998.0
2008-08-27 14:20:00,109.06,109.09,109.015,109.015,1123200000.0
2008-08-27 14:21:00,109.015,109.04,109.01,109.02,621799999.0
2008-08-27 14:22:00,109.02,109.03,109.01,109.02,404300001.0
2008-08-27 14:23:00,109.02,109.03,109.01,109.01,458499999.0
2008-08-27 14:24:00,109.01,109.08,109.01,109.075,530300000.0
2008-08-27 14:25:00,109.075,109.08,109.065,109.075,331100000.0
2008-08-27 14:26:00,109.08,109.08,109.05,109.06,569400000.0
2008-08-27 14:27:00,109.06,109.1,109.06,109.09,793400002.0
2008-08-27 14:28:00,109.09,109.095,109.07,109.08,871800002.0
2008-08-27 14:29:00,109.075,109.105,109.04,109.1,692000005.0
2008-08-27 14:30:00,109.105,109.24,109.095,109.23,1087999998.0
2008-08-27 14:31:00,109.245,109.27,109.185,109.185,1512900002.0
2008-08-27 14:32:00,109.18,109.2,109.16,109.2,669200000.0
2008-08-27 14:33:00,109.2,109.31,109.2,109.305,675300002.0
2008-08-27 14:34:00,109.305,109.345,109.295,109.3,1021100001.0
2008-08-27 14:35:00,109.3,109.36,109.29,109.355,747000002.0
2008-08-27 14:36:00,109.36,109.46,109.355,109.42,835900001.0
2008-08-27 14:37:00,109.42,109.45,109.42,109.425,806400000.0
2008-08-27 14:38:00,109.425,109.45,109.38,109.45,1352200007.0
2008-08-27 14:39:00,109.45,109.48,109.44,109.45,656599999.0
2008-08-27 14:40:00,109.45,109.46,109.435,109.44,718800000.0
2008-08-27 14:41:00,109.44,109.475,109.44,109.46,746500000.0
2008-08-27 14:42:00,109.46,109.49,109.455,109.46,858999998.0
2008-08-27 14:43:00,109.46,109.47,109.425,109.46,509900000.0
2008-08-27 14:44:00,109.46,109.46,109.43,109.46,423500000.0
2008-08-27 14:45:00,109.46,109.49,109.45,109.475,586200000.0
2008-08-27 14:46:00,109.475,109.495,109.435,109.49,1028400001.0
2008-08-27 14:47:00,109.48,109.55,109.48,109.52,972799999.0
2008-08-27 14:48:00,109.52,109.52,109.46,109.48,710800001.0
2008-08-27 14:49:00,109.485,109.535,109.485,109.51,731599998.0
2008-08-27 14:50:00,109.515,109.57,109.515,109.55,1108800000.0
2008-08-27 14:51:00,109.55,109.6,109.535,109.6,1309300005.0
2008-08-27 14:52:00,109.6,109.6,109.55,109.555,909900002.0
2008-08-27 14:53:00,109.555,109.575,109.54,109.55,742700002.0
2008-08-27 14:54:00,109.555,109.56,109.54,109.545,668800000.0
2008-08-27 14:55:00,109.55,109.56,109.53,109.55,710400001.0
2008-08-27 14:56:00,109.55,109.61,109.55,109.605,1108300012.0
2008-08-27 14:57:00,109.605,109.66,109.57,109.645,1198599995.0
2008-08-27 14:58:00,109.645,109.69,109.645,109.66,1390400009.0
2008-08-27 14:59:00,109.655,109.66,109.63,109.635,488700000.0
2008-08-27 15:00:00,109.63,109.65,109.61,109.62,923400000.0
2008-08-27 15:01:00,109.62,109.62,109.565,109.59,1076899996.0
2008-08-27 15:02:00,109.59,109.61,109.565,109.585,798300001.0
2008-08-27 15:03:00,109.585,109.6,109.58,109.59,661100001.0
2008-08-27 15:04:00,109.59,109.6,109.58,109.58,998499997.0
2008-08-27 15:05:00,109.58,109.6,109.56,109.59,665599999.0
2008-08-27 15:06:00,109.59,109.59,109.57,109.57,672900004.0
2008-08-27 15:07:00,109.57,109.57,109.53,109.535,673900001.0
2008-08-27 15:08:00,109.54,109.54,109.52,109.525,568200002.0
2008-08-27 15:09:00,109.525,109.53,109.505,109.52,337800000.0
2008-08-27 15:10:00,109.52,109.52,109.5,109.5,630000000.0
2008-08-27 15:11:00,109.5,109.505,109.485,109.49,462400000.0
2008-08-27 15:12:00,109.495,109.51,109.46,109.47,880099997.0
2008-08-27 15:13:00,109.47,109.475,109.46,109.47,439300000.0
2008-08-27 15:14:00,109.47,109.49,109.465,109.47,557799997.0
2008-08-27 15:15:00,109.465,109.47,109.445,109.46,487200000.0
2008-08-27 15:16:00,109.46,109.49,109.46,109.475,595999999.0
2008-08-27 15:17:00,109.475,109.49,109.47,109.47,393100001.0
2008-08-27 15:18:00,109.47,109.49,109.465,109.48,263100000.0
2008-08-27 15:19:00,109.48,109.52,109.48,109.52,572400000.0
2008-08-27 15:20:00,109.52,109.53,109.5,109.5,390200001.0
2008-08-27 15:21:00,109.505,109.54,109.49,109.525,993900005.0
2008-08-27 15:22:00,109.53,109.54,109.52,109.53,421099998.0
2008-08-27 15:23:00,109.535,109.54,109.52,109.53,526699999.0
2008-08-27 15:24:00,109.525,109.57,109.52,109.55,591300001.0
2008-08-27 15:25:00,109.55,109.565,109.545,109.545,408800000.0
2008-08-27 15:26:00,109.545,109.57,109.54,109.56,600700000.0
2008-08-27 15:27:00,109.56,109.58,109.56,109.58,501300000.0
2008-08-27 15:28:00,109.575,109.575,109.54,109.54,416300000.0
2008-08-27 15:29:00,109.54,109.55,109.525,109.525,786400000.0
2008-08-27 15:30:00,109.525,109.53,109.51,109.51,707200000.0
2008-08-27 15:31:00,109.51,109.52,109.5,109.51,761900000.0
2008-08-27 15:32:00,109.51,109.51,109.465,109.47,715199999.0
2008-08-27 15:33:00,109.47,109.49,109.47,109.475,847900000.0
2008-08-27 15:34:00,109.475,109.49,109.47,109.48,475099996.0
2008-08-27 15:35:00,109.49,109.5,109.47,109.48,727800000.0
2008-08-27 15:36:00,109.48,109.525,109.48,109.52,759900000.0
2008-08-27 15:37:00,109.52,109.545,109.52,109.53,811200001.0
2008-08-27 15:38:00,109.53,109.56,109.53,109.54,776499996.0
2008-08-27 15:39:00,109.54,109.54,109.525,109.54,622300001.0
2008-08-27 15:40:00,109.54,109.55,109.51,109.525,494600005.0
2008-08-27 15:41:00,109.525,109.53,109.51,109.52,469300000.0
2008-08-27 15:42:00,109.515,109.535,109.515,109.535,525000000.0
2008-08-27 15:43:00,109.55,109.56,109.545,109.555,687999999.0
2008-08-27 15:44:00,109.555,109.56,109.54,109.55,338200001.0
2008-08-27 15:45:00,109.55,109.55,109.52,109.53,715700001.0
2008-08-27 15:46:00,109.54,109.55,109.54,109.54,272000000.0
2008-08-27 15:47:00,109.54,109.54,109.52,109.53,586300000.0
2008-08-27 15:48:00,109.53,109.54,109.525,109.53,840300001.0
2008-08-27 15:49:00,109.53,109.53,109.52,109.52,179400000.0
2008-08-27 15:50:00,109.52,109.52,109.48,109.48,680800001.0
2008-08-27 15:51:00,109.48,109.485,109.45,109.455,896999995.0
2008-08-27 15:52:00,109.455,109.48,109.455,109.46,718099989.0
2008-08-27 15:53:00,109.455,109.5,109.455,109.5,773900001.0
2008-08-27 15:54:00,109.5,109.52,109.5,109.51,447599999.0
2008-08-27 15:55:00,109.515,109.52,109.5,109.52,478500001.0
2008-08-27 15:56:00,109.515,109.54,109.515,109.53,434600000.0
2008-08-27 15:57:00,109.53,109.53,109.52,109.53,333600002.0
2008-08-27 15:58:00,109.53,109.545,109.515,109.54,494600001.0
2008-08-27 15:59:00,109.545,109.55,109.53,109.535,594500000.0
2008-08-27 16:00:00,109.54,109.57,109.53,109.57,913099999.0
2008-08-27 16:01:00,109.57,109.58,109.555,109.57,813500000.0
2008-08-27 16:02:00,109.57,109.6,109.57,109.59,536700000.0
2008-08-27 16:03:00,109.59,109.61,109.585,109.61,423399999.0
2008-08-27 16:04:00,109.61,109.635,109.61,109.62,866600003.0
2008-08-27 16:05:00,109.62,109.62,109.61,109.61,484199999.0
2008-08-27 16:06:00,109.61,109.61,109.59,109.6,656600000.0
2008-08-27 16:07:00,109.6,109.6,109.58,109.6,635599997.0
2008-08-27 16:08:00,109.6,109.6,109.575,109.595,607199996.0
2008-08-27 16:09:00,109.59,109.61,109.59,109.61,467699999.0
2008-08-27 16:10:00,109.61,109.61,109.605,109.61,240400000.0
2008-08-27 16:11:00,109.61,109.61,109.6,109.605,246800000.0
2008-08-27 16:12:00,109.605,109.605,109.57,109.57,505200002.0
2008-08-27 16:13:00,109.57,109.585,109.57,109.575,626900001.0
2008-08-27 16:14:00,109.58,109.59,109.57,109.57,357300001.0
2008-08-27 16:15:00,109.57,109.58,109.57,109.58,531900005.0
2008-08-27 16:16:00,109.58,109.605,109.57,109.6,708500002.0
2008-08-27 16:17:00,109.6,109.64,109.585,109.625,751200000.0
2008-08-27 16:18:00,109.625,109.65,109.615,109.65,588100000.0
2008-08-27 16:19:00,109.65,109.68,109.65,109.66,580099995.0
2008-08-27 16:20:00,109.66,109.67,109.655,109.67,622799998.0
2008-08-27 16:21:00,109.67,109.73,109.66,109.725,636200000.0
2008-08-27 16:22:00,109.725,109.78,109.725,109.76,1085900001.0
2008-08-27 16:23:00,109.76,109.82,109.75,109.82,511500000.0
2008-08-27 16:24:00,109.82,109.82,109.77,109.78,475599999.0
2008-08-27 16:25:00,109.78,109.78,109.77,109.77,417100000.0
2008-08-27 16:26:00,109.775,109.78,109.76,109.77,748400002.0
2008-08-27 16:27:00,109.77,109.785,109.765,109.77,385700000.0
2008-08-27 16:28:00,109.77,109.79,109.755,109.785,741600001.0
2008-08-27 16:29:00,109.785,109.805,109.77,109.795,914499998.0
2008-08-27 16:30:00,109.795,109.84,109.785,109.83,983199999.0
2008-08-27 16:31:00,109.83,109.835,109.82,109.83,509700001.0
2008-08-27 16:32:00,109.83,109.845,109.825,109.84,380200000.0
2008-08-27 16:33:00,109.84,109.84,109.825,109.835,160400000.0
2008-08-27 16:34:00,109.835,109.84,109.825,109.825,103600000.0
2008-08-27 16:35:00,109.825,109.85,109.79,109.8,1017899999.0
2008-08-27 16:36:00,109.8,109.84,109.78,109.83,808700000.0
2008-08-27 16:37:00,109.83,109.86,109.82,109.84,782999998.0
2008-08-27 16:38:00,109.84,109.86,109.84,109.845,472200001.0
2008-08-27 16:39:00,109.845,109.86,109.83,109.83,590400001.0
2008-08-27 16:40:00,109.83,109.83,109.79,109.79,472599999.0
2008-08-27 16:41:00,109.79,109.805,109.78,109.8,618700001.0
2008-08-27 16:42:00,109.79,109.83,109.79,109.815,523799999.0
2008-08-27 16:43:00,109.815,109.835,109.805,109.82,632500001.0
2008-08-27 16:44:00,109.83,109.83,109.78,109.78,570500002.0
2008-08-27 16:45:00,109.785,109.8,109.775,109.78,648600002.0
2008-08-27 16:46:00,109.78,109.78,109.77,109.77,383499999.0
2008-08-27 16:47:00,109.77,109.78,109.75,109.77,616600000.0
2008-08-27 16:48:00,109.77,109.775,109.755,109.755,416400000.0
2008-08-27 16:49:00,109.76,109.76,109.75,109.76,178200000.0
2008-08-27 16:50:00,109.755,109.76,109.75,109.76,297200000.0
2008-08-27 16:51:00,109.755,109.76,109.73,109.74,381700000.0
2008-08-27 16:52:00,109.74,109.77,109.74,109.76,361100000.0
2008-08-27 16:53:00,109.76,109.77,109.725,109.725,647199998.0
2008-08-27 16:54:00,109.725,109.745,109.725,109.73,338600000.0
2008-08-27 16:55:00,109.725,109.73,109.72,109.72,363900000.0
2008-08-27 16:56:00,109.72,109.76,109.72,109.755,308100000.0
2008-08-27 16:57:00,109.755,109.77,109.745,109.75,438300000.0
2008-08-27 16:58:00,109.75,109.755,109.73,109.75,361900000.0
2008-08-27 16:59:00,109.755,109.76,109.71,109.72,752199998.0
2008-08-27 17:00:00,109.72,109.75,109.715,109.74,340400000.0
2008-08-27 17:01:00,109.745,109.75,109.74,109.74,407000001.0
2008-08-27 17:02:00,109.74,109.74,109.72,109.73,389299999.0
2008-08-27 17:03:00,109.73,109.735,109.71,109.71,484300000.0
2008-08-27 17:04:00,109.71,109.71,109.66,109.67,573000000.0
2008-08-27 17:05:00,109.67,109.675,109.65,109.67,394100000.0
2008-08-27 17:06:00,109.67,109.67,109.66,109.66,329000000.0
2008-08-27 17:07:00,109.655,109.66,109.635,109.635,339700000.0
2008-08-27 17:08:00,109.635,109.66,109.635,109.655,377799999.0
2008-08-27 17:09:00,109.645,109.67,109.645,109.66,597300005.0
2008-08-27 17:10:00,109.66,109.68,109.66,109.67,202700000.0
2008-08-27 17:11:00,109.67,109.675,109.655,109.665,296400000.0
2008-08-27 17:12:00,109.665,109.67,109.655,109.66,243100000.0
2008-08-27 17:13:00,109.66,109.685,109.66,109.675,297000001.0
2008-08-27 17:14:00,109.675,109.695,109.675,109.68,294100000.0
2008-08-27 17:15:00,109.68,109.68,109.67,109.68,319800000.0
2008-08-27 17:16:00,109.68,109.69,109.67,109.685,471200000.0
2008-08-27 17:17:00,109.685,109.75,109.685,109.74,469700000.0
2008-08-27 17:18:00,109.74,109.75,109.715,109.715,459400001.0
2008-08-27 17:19:00,109.715,109.73,109.69,109.69,675800000.0
2008-08-27 17:20:00,109.7,109.73,109.685,109.73,462700000.0
2008-08-27 17:21:00,109.73,109.74,109.73,109.73,66100000.0
2008-08-27 17:22:00,109.73,109.73,109.685,109.71,346500000.0
2008-08-27 17:23:00,109.71,109.75,109.71,109.74,209700000.0
2008-08-27 17:24:00,109.745,109.76,109.74,109.75,395100000.0
2008-08-27 17:25:00,109.75,109.75,109.73,109.74,361400000.0
2008-08-27 17:26:00,109.74,109.745,109.73,109.74,309100000.0
2008-08-27 17:27:00,109.74,109.74,109.72,109.72,440700000.0
2008-08-27 17:28:00,109.73,109.76,109.72,109.76,527300000.0
2008-08-27 17:29:00,109.76,109.77,109.75,109.755,482000000.0
2008-08-27 17:30:00,109.755,109.76,109.74,109.75,507600000.0
2008-08-27 17:31:00,109.75,109.75,109.72,109.72,608900002.0
2008-08-27 17:32:00,109.72,109.74,109.715,109.735,434500001.0
2008-08-27 17:33:00,109.74,109.77,109.74,109.77,417699999.0
2008-08-27 17:34:00,109.77,109.77,109.755,109.77,470900000.0
2008-08-27 17:35:00,109.77,109.79,109.745,109.745,673600005.0
2008-08-27 17:36:00,109.75,109.75,109.71,109.74,548299999.0
2008-08-27 17:37:00,109.735,109.75,109.72,109.725,383600000.0
2008-08-27 17:38:00,109.72,109.73,109.71,109.725,554100001.0
2008-08-27 17:39:00,109.72,109.72,109.7,109.705,622399999.0
2008-08-27 17:40:00,109.705,109.71,109.69,109.7,661000000.0
2008-08-27 17:41:00,109.7,109.72,109.7,109.72,414200000.0
2008-08-27 17:42:00,109.72,109.73,109.72,109.72,378400000.0
2008-08-27 17:43:00,109.725,109.735,109.72,109.725,446300000.0
2008-08-27 17:44:00,109.72,109.73,109.705,109.71,559600000.0
2008-08-27 17:45:00,109.71,109.74,109.71,109.735,413500000.0
2008-08-27 17:46:00,109.735,109.75,109.72,109.735,805100002.0
2008-08-27 17:47:00,109.735,109.755,109.735,109.745,546300000.0
2008-08-27 17:48:00,109.75,109.8,109.74,109.8,649200001.0
2008-08-27 17:49:00,109.8,109.8,109.78,109.785,470400001.0
2008-08-27 17:50:00,109.79,109.81,109.78,109.81,781500003.0
2008-08-27 17:51:00,109.81,109.81,109.785,109.8,440800000.0
2008-08-27 17:52:00,109.795,109.805,109.79,109.8,428900000.0
2008-08-27 17:53:00,109.8,109.8,109.77,109.77,478200000.0
2008-08-27 17:54:00,109.77,109.78,109.75,109.75,554800001.0
2008-08-27 17:55:00,109.75,109.75,109.735,109.735,409000000.0
2008-08-27 17:56:00,109.735,109.74,109.715,109.715,536299999.0
2008-08-27 17:57:00,109.715,109.74,109.715,109.74,450400000.0
2008-08-27 17:58:00,109.735,109.75,109.7,109.71,911699998.0
2008-08-27 17:59:00,109.72,109.73,109.71,109.73,305700000.0
2008-08-27 18:00:00,109.73,109.735,109.715,109.725,555300003.0
2008-08-27 18:01:00,109.73,109.735,109.715,109.715,509300001.0
2008-08-27 18:02:00,109.715,109.72,109.7,109.705,459200000.0
2008-08-27 18:03:00,109.705,109.715,109.705,109.715,281500000.0
2008-08-27 18:04:00,109.715,109.72,109.705,109.71,458000001.0
2008-08-27 18:05:00,109.71,109.715,109.7,109.71,448800000.0
2008-08-27 18:06:00,109.705,109.74,109.705,109.735,740800002.0
2008-08-27 18:07:00,109.735,109.735,109.705,109.73,601700001.0
2008-08-27 18:08:00,109.73,109.745,109.73,109.74,447000004.0
2008-08-27 18:09:00,109.74,109.74,109.72,109.73,238700000.0
2008-08-27 18:10:00,109.73,109.74,109.73,109.735,415100001.0
2008-08-27 18:11:00,109.735,109.755,109.735,109.745,416200001.0
2008-08-27 18:12:00,109.745,109.77,109.745,109.765,462399999.0
2008-08-27 18:13:00,109.765,109.78,109.76,109.765,629900000.0
2008-08-27 18:14:00,109.765,109.78,109.765,109.78,358700000.0
2008-08-27 18:15:00,109.785,109.82,109.785,109.81,369000000.0
2008-08-27 18:16:00,109.805,109.81,109.795,109.81,218500000.0
2008-08-27 18:17:00,109.805,109.81,109.8,109.8,275500000.0
2008-08-27 18:18:00,109.8,109.825,109.8,109.825,541499999.0
2008-08-27 18:19:00,109.825,109.83,109.815,109.82,241700000.0
2008-08-27 18:20:00,109.825,109.845,109.825,109.835,197100000.0
2008-08-27 18:21:00,109.835,109.85,109.825,109.83,588200001.0
2008-08-27 18:22:00,109.83,109.86,109.83,109.86,598000004.0
2008-08-27 18:23:00,109.86,109.88,109.86,109.875,353700000.0
2008-08-27 18:24:00,109.875,109.89,109.87,109.88,488800000.0
2008-08-27 18:25:00,109.875,109.89,109.87,109.88,240500000.0
2008-08-27 18:26:00,109.88,109.885,109.875,109.88,195900001.0
2008-08-27 18:27:00,109.88,109.88,109.86,109.875,456500001.0
2008-08-27 18:28:00,109.875,109.89,109.87,109.89,325200001.0
2008-08-27 18:29:00,109.885,109.885,109.87,109.88,312000000.0
2008-08-27 18:30:00,109.88,109.885,109.87,109.875,221400000.0
2008-08-27 18:31:00,109.88,109.88,109.87,109.87,150500000.0
2008-08-27 18:32:00,109.87,109.87,109.86,109.86,331200000.0
2008-08-27 18:33:00,109.86,109.87,109.86,109.865,137000000.0
2008-08-27 18:34:00,109.865,109.88,109.865,109.87,465600000.0
2008-08-27 18:35:00,109.865,109.865,109.84,109.855,700299999.0
2008-08-27 18:36:00,109.855,109.855,109.845,109.845,156500000.0
2008-08-27 18:37:00,109.845,109.87,109.83,109.83,435800000.0
2008-08-27 18:38:00,109.83,109.83,109.815,109.82,363900000.0
2008-08-27 18:39:00,109.82,109.82,109.795,109.81,604000000.0
2008-08-27 18:40:00,109.81,109.815,109.805,109.815,376200000.0
2008-08-27 18:41:00,109.81,109.84,109.81,109.83,479700000.0
2008-08-27 18:42:00,109.83,109.85,109.83,109.84,442900000.0
2008-08-27 18:43:00,109.84,109.84,109.83,109.84,348800000.0
2008-08-27 18:44:00,109.84,109.855,109.83,109.83,451500000.0
2008-08-27 18:45:00,109.83,109.85,109.83,109.835,434200000.0
2008-08-27 18:46:00,109.84,109.855,109.83,109.85,188600000.0
2008-08-27 18:47:00,109.85,109.855,109.845,109.85,278400000.0
2008-08-27 18:48:00,109.845,109.86,109.84,109.84,329700000.0
2008-08-27 18:49:00,109.835,109.835,109.815,109.82,146300000.0
2008-08-27 18:50:00,109.82,109.87,109.82,109.855,384500000.0
2008-08-27 18:51:00,109.855,109.86,109.825,109.85,469499999.0
2008-08-27 18:52:00,109.85,109.855,109.84,109.845,303700000.0
2008-08-27 18:53:00,109.845,109.855,109.83,109.85,421299999.0
2008-08-27 18:54:00,109.85,109.855,109.845,109.855,116600000.0
2008-08-27 18:55:00,109.85,109.855,109.84,109.84,385100000.0
2008-08-27 18:56:00,109.84,109.84,109.83,109.84,200000000.0
2008-08-27 18:57:00,109.84,109.84,109.83,109.83,327999998.0
2008-08-27 18:58:00,109.835,109.85,109.835,109.85,320500000.0
2008-08-27 18:59:00,109.855,109.855,109.82,109.84,486400000.0
2008-08-27 19:00:00,109.84,109.855,109.84,109.84,895500000.0
2008-08-27 19:01:00,109.84,109.84,109.83,109.835,372600000.0
2008-08-27 19:02:00,109.835,109.85,109.8,109.8,309800000.0
2008-08-27 19:03:00,109.8,109.82,109.8,109.81,337700000.0
2008-08-27 19:04:00,109.81,109.82,109.8,109.81,424400000.0
2008-08-27 19:05:00,109.81,109.82,109.81,109.815,234500000.0
2008-08-27 19:06:00,109.815,109.815,109.785,109.785,398100000.0
2008-08-27 19:07:00,109.785,109.795,109.78,109.79,179300000.0
2008-08-27 19:08:00,109.79,109.79,109.775,109.78,200700000.0
2008-08-27 19:09:00,109.775,109.78,109.77,109.78,195900001.0
2008-08-27 19:10:00,109.78,109.795,109.78,109.78,157900000.0
2008-08-27 19:11:00,109.78,109.785,109.735,109.75,640800000.0
2008-08-27 19:12:00,109.75,109.76,109.72,109.73,827100000.0
2008-08-27 19:13:00,109.73,109.75,109.73,109.75,194400000.0
2008-08-27 19:14:00,109.75,109.75,109.745,109.75,113500000.0
2008-08-27 19:15:00,109.75,109.765,109.74,109.755,373600000.0
2008-08-27 19:16:00,109.755,109.76,109.74,109.745,238200000.0
2008-08-27 19:17:00,109.745,109.745,109.74,109.74,92300000.0
2008-08-27 19:18:00,109.74,109.75,109.73,109.73,240700000.0
2008-08-27 19:19:00,109.73,109.73,109.725,109.725,104500000.0
2008-08-27 19:20:00,109.72,109.72,109.695,109.705,718200000.0
2008-08-27 19:21:00,109.71,109.72,109.705,109.72,355500001.0
2008-08-27 19:22:00,109.715,109.73,109.715,109.72,275100000.0
2008-08-27 19:23:00,109.72,109.72,109.715,109.72,462700000.0
2008-08-27 19:24:00,109.72,109.72,109.7,109.705,723099996.0
2008-08-27 19:25:00,109.705,109.74,109.7,109.72,615700000.0
2008-08-27 19:26:00,109.72,109.74,109.72,109.74,317400000.0
2008-08-27 19:27:00,109.74,109.74,109.73,109.735,216300000.0
2008-08-27 19:28:00,109.73,109.73,109.73,109.73,70200000.0
2008-08-27 19:29:00,109.73,109.73,109.725,109.73,132200000.0
2008-08-27 19:30:00,109.73,109.74,109.73,109.74,168000000.0
2008-08-27 19:31:00,109.74,109.74,109.73,109.73,359000000.0
2008-08-27 19:32:00,109.73,109.74,109.73,109.735,243000000.0
2008-08-27 19:33:00,109.735,109.76,109.735,109.755,354600000.0
2008-08-27 19:34:00,109.755,109.76,109.755,109.76,99900000.0
2008-08-27 19:35:00,109.76,109.77,109.76,109.77,276200000.0
2008-08-27 19:36:00,109.77,109.78,109.77,109.78,207500000.0
2008-08-27 19:37:00,109.78,109.8,109.77,109.79,379300000.0
2008-08-27 19:38:00,109.79,109.795,109.79,109.795,67000000.0
2008-08-27 19:39:00,109.795,109.81,109.76,109.765,464900000.0
2008-08-27 19:40:00,109.765,109.78,109.76,109.78,529700000.0
2008-08-27 19:41:00,109.78,109.795,109.78,109.78,505900000.0
2008-08-27 19:42:00,109.78,109.79,109.78,109.79,307100000.0
2008-08-27 19:43:00,109.79,109.83,109.79,109.83,177900000.0
2008-08-27 19:44:00,109.83,109.84,109.81,109.815,404399999.0
2008-08-27 19:45:00,109.815,109.83,109.815,109.825,269300000.0
2008-08-27 19:46:00,109.825,109.825,109.8,109.82,406800000.0
2008-08-27 19:47:00,109.82,109.82,109.79,109.79,394400000.0
2008-08-27 19:48:00,109.795,109.82,109.795,109.81,101900000.0
2008-08-27 19:49:00,109.81,109.83,109.81,109.815,58100000.0
2008-08-27 19:50:00,109.81,109.83,109.8,109.82,300200000.0
2008-08-27 19:51:00,109.815,109.82,109.81,109.81,328900000.0
2008-08-27 19:52:00,109.81,109.825,109.81,109.815,313799999.0
2008-08-27 19:53:00,109.815,109.825,109.815,109.815,151500000.0
2008-08-27 19:54:00,109.815,109.815,109.8,109.805,199900000.0
2008-08-27 19:55:00,109.805,109.825,109.805,109.825,362900000.0
2008-08-27 19:56:00,109.825,109.825,109.79,109.805,325200000.0
2008-08-27 19:57:00,109.805,109.81,109.8,109.81,158600000.0
2008-08-27 19:58:00,109.81,109.83,109.79,109.805,771500000.0
2008-08-27 19:59:00,109.805,109.81,109.785,109.785,193700000.0
2008-08-27 20:00:00,109.78,109.785,109.775,109.78,352800000.0
2008-08-27 20:01:00,109.775,109.785,109.76,109.76,323000000.0
2008-08-27 20:02:00,109.76,109.76,109.75,109.76,167100000.0
2008-08-27 20:03:00,109.76,109.76,109.745,109.75,560700000.0
2008-08-27 20:04:00,109.75,109.76,109.74,109.76,316700000.0
2008-08-27 20:05:00,109.76,109.76,109.755,109.76,118200000.0
2008-08-27 20:06:00,109.755,109.76,109.755,109.76,116500000.0
2008-08-27 20:07:00,109.76,109.77,109.745,109.745,235300000.0
2008-08-27 20:08:00,109.745,109.76,109.74,109.75,206800000.0
2008-08-27 20:09:00,109.75,109.75,109.73,109.74,164800000.0
2008-08-27 20:10:00,109.74,109.74,109.73,109.74,77600000.0
2008-08-27 20:11:00,109.74,109.74,109.725,109.73,107200000.0
2008-08-27 20:12:00,109.73,109.73,109.7,109.7,322200000.0
2008-08-27 20:13:00,109.69,109.7,109.665,109.675,452499998.0
2008-08-27 20:14:00,109.68,109.7,109.68,109.7,257800000.0
2008-08-27 20:15:00,109.695,109.7,109.66,109.67,369700000.0
2008-08-27 20:16:00,109.67,109.68,109.65,109.65,844000000.0
2008-08-27 20:17:00,109.65,109.655,109.62,109.62,766499999.0
2008-08-27 20:18:00,109.62,109.66,109.62,109.655,559400000.0
2008-08-27 20:19:00,109.65,109.66,109.65,109.655,457900000.0
2008-08-27 20:20:00,109.655,109.675,109.65,109.67,308199999.0
2008-08-27 20:21:00,109.67,109.69,109.67,109.69,274499999.0
2008-08-27 20:22:00,109.69,109.715,109.69,109.695,669600000.0
2008-08-27 20:23:00,109.695,109.71,109.69,109.7,421000000.0
2008-08-27 20:24:00,109.7,109.7,109.69,109.695,202999999.0
2008-08-27 20:25:00,109.71,109.72,109.7,109.71,641899999.0
2008-08-27 20:26:00,109.71,109.715,109.675,109.69,416099998.0
2008-08-27 20:27:00,109.69,109.72,109.69,109.705,750199999.0
2008-08-27 20:28:00,109.7,109.705,109.66,109.66,406300000.0
2008-08-27 20:29:00,109.66,109.685,109.66,109.685,425299999.0
2008-08-27 20:30:00,109.685,109.69,109.67,109.69,673300000.0
2008-08-27 20:31:00,109.685,109.7,109.685,109.695,318800000.0
2008-08-27 20:32:00,109.695,109.7,109.695,109.7,258100000.0
2008-08-27 20:33:00,109.7,109.71,109.68,109.695,447399999.0
2008-08-27 20:34:00,109.695,109.72,109.695,109.71,548100001.0
2008-08-27 20:35:00,109.71,109.715,109.7,109.7,614800002.0
2008-08-27 20:36:00,109.7,109.71,109.69,109.695,311599997.0
2008-08-27 20:37:00,109.695,109.705,109.695,109.7,132600000.0
2008-08-27 20:38:00,109.7,109.7,109.695,109.7,376900001.0
2008-08-27 20:39:00,109.7,109.7,109.69,109.695,197800000.0
2008-08-27 20:40:00,109.695,109.705,109.69,109.705,668500000.0
2008-08-27 20:41:00,109.7,109.725,109.7,109.725,292000000.0
2008-08-27 20:42:00,109.72,109.725,109.7,109.72,730099999.0
2008-08-27 20:43:00,109.725,109.725,109.7,109.71,420500000.0
2008-08-27 20:44:00,109.71,109.715,109.71,109.71,126100000.0
2008-08-27 20:45:00,109.71,109.71,109.705,109.705,228100000.0
2008-08-27 20:46:00,109.705,109.705,109.7,109.7,145900000.0
2008-08-27 20:47:00,109.7,109.7,109.69,109.69,234100000.0
2008-08-27 20:48:00,109.69,109.7,109.69,109.7,236600000.0
2008-08-27 20:49:00,109.7,109.7,109.69,109.695,72000000.0
2008-08-27 20:50:00,109.695,109.7,109.69,109.7,167500000.0
2008-08-27 20:51:00,109.7,109.7,109.685,109.7,416100000.0
2008-08-27 20:52:00,109.7,109.7,109.69,109.7,164000000.0
2008-08-27 20:53:00,109.7,109.7,109.69,109.7,141400000.0
2008-08-27 20:54:00,109.7,109.7,109.69,109.7,125600000.0
2008-08-27 20:55:00,109.7,109.7,109.68,109.695,270899999.0
2008-08-27 20:56:00,109.69,109.695,109.68,109.68,425200000.0
2008-08-27 20:57:00,109.68,109.68,109.655,109.665,411900000.0
2008-08-27 20:58:00,109.655,109.66,109.63,109.65,572000000.0
2008-08-27 20:59:00,109.65,109.65,109.635,109.64,323100000.0
2008-08-27 21:00:00,109.64,109.65,109.63,109.63,362599998.0
2008-08-27 21:01:00,109.63,109.665,109.63,109.66,336000000.0
2008-08-27 21:02:00,109.66,109.66,109.65,109.655,165800000.0
2008-08-27 21:03:00,109.655,109.66,109.635,109.655,250799999.0
2008-08-27 21:04:00,109.65,109.65,109.64,109.65,167700000.0
2008-08-27 21:05:00,109.65,109.655,109.64,109.655,243700000.0
2008-08-27 21:06:00,109.65,109.66,109.65,109.655,129500000.0
2008-08-27 21:07:00,109.655,109.66,109.655,109.655,103200000.0
2008-08-27 21:08:00,109.655,109.655,109.65,109.65,100200000.0
2008-08-27 21:09:00,109.65,109.67,109.65,109.66,368499998.0
2008-08-27 21:10:00,109.66,109.66,109.645,109.65,238500000.0
2008-08-27 21:11:00,109.65,109.655,109.65,109.65,126800000.0
2008-08-27 21:12:00,109.65,109.655,109.65,109.655,58900000.0
2008-08-27 21:13:00,109.655,109.66,109.655,109.66,74300000.0
2008-08-27 21:14:00,109.66,109.665,109.66,109.665,58600000.0
2008-08-27 21:15:00,109.665,109.67,109.65,109.66,702100000.0
2008-08-27 21:16:00,109.665,109.67,109.65,109.655,339500000.0
2008-08-27 21:17:00,109.655,109.66,109.65,109.66,145800000.0
2008-08-27 21:18:00,109.66,109.66,109.655,109.655,68300000.0
2008-08-27 21:19:00,109.655,109.66,109.65,109.655,261400000.0
2008-08-27 21:20:00,109.655,109.67,109.65,109.67,232600000.0
2008-08-27 21:21:00,109.665,109.665,109.64,109.655,549100000.0
2008-08-27 21:22:00,109.65,109.655,109.64,109.64,255900000.0
2008-08-27 21:23:00,109.64,109.65,109.64,109.65,165100000.0
2008-08-27 21:24:00,109.65,109.65,109.635,109.635,225700000.0
2008-08-27 21:25:00,109.64,109.65,109.615,109.615,469100001.0
2008-08-27 21:26:00,109.615,109.62,109.61,109.62,223600000.0
2008-08-27 21:27:00,109.62,109.62,109.61,109.615,94700000.0
2008-08-27 21:28:00,109.615,109.615,109.605,109.605,261900000.0
2008-08-27 21:29:00,109.61,109.62,109.605,109.605,375100000.0
2008-08-27 21:30:00,109.6,109.61,109.58,109.59,318499999.0
2008-08-27 21:31:00,109.585,109.595,109.58,109.595,606500000.0
2008-08-27 21:32:00,109.595,109.595,109.585,109.595,274699999.0
2008-08-27 21:33:00,109.595,109.6,109.59,109.595,240300000.0
2008-08-27 21:34:00,109.595,109.595,109.585,109.59,234800000.0
2008-08-27 21:35:00,109.595,109.6,109.595,109.6,74700000.0
2008-08-27 21:36:00,109.6,109.61,109.6,109.61,91800000.0
2008-08-27 21:37:00,109.61,109.62,109.61,109.62,177500000.0
2008-08-27 21:38:00,109.62,109.625,109.6,109.6,234400000.0
2008-08-27 21:39:00,109.6,109.61,109.6,109.6,93400000.0
2008-08-27 21:40:00,109.6,109.605,109.595,109.6,157600000.0
2008-08-27 21:41:00,109.6,109.605,109.59,109.59,85000000.0
2008-08-27 21:42:00,109.59,109.59,109.57,109.57,291399998.0
2008-08-27 21:43:00,109.57,109.575,109.57,109.57,200000000.0
2008-08-27 21:44:00,109.57,109.59,109.57,109.59,238400000.0
2008-08-27 21:45:00,109.595,109.615,109.59,109.6,364699999.0
2008-08-27 21:46:00,109.6,109.605,109.595,109.595,17100000.0
2008-08-27 21:47:00,109.605,109.625,109.595,109.62,131900000.0
2008-08-27 21:48:00,109.625,109.625,109.6,109.6,245700000.0
2008-08-27 21:49:00,109.6,109.615,109.6,109.61,59400000.0
2008-08-27 21:50:00,109.61,109.62,109.61,109.615,150000000.0
2008-08-27 21:51:00,109.62,109.62,109.615,109.615,145800000.0
2008-08-27 21:52:00,109.62,109.625,109.615,109.615,176100000.0
2008-08-27 21:53:00,109.62,109.62,109.61,109.615,597000003.0
2008-08-27 21:54:00,109.615,109.615,109.605,109.605,178300001.0
2008-08-27 21:55:00,109.605,109.615,109.6,109.6,114000000.0
2008-08-27 21:56:00,109.6,109.61,109.6,109.605,313700000.0
2008-08-27 21:57:00,109.605,109.61,109.59,109.595,281800000.0
2008-08-27 21:58:00,109.595,109.6,109.59,109.59,138400000.0
2008-08-27 21:59:00,109.59,109.595,109.585,109.59,127100000.0
2008-08-27 22:00:00,109.59,109.61,109.585,109.6,412800000.0
2008-08-27 22:01:00,109.6,109.6,109.59,109.595,133100000.0
2008-08-27 22:02:00,109.595,109.6,109.59,109.595,142400000.0
2008-08-27 22:03:00,109.6,109.6,109.59,109.595,58600000.0
2008-08-27 22:04:00,109.595,109.595,109.595,109.595,31900000.0
2008-08-27 22:05:00,109.595,109.595,109.59,109.59,53400000.0
2008-08-27 22:06:00,109.595,109.605,109.595,109.6,169500000.0
2008-08-27 22:07:00,109.6,109.615,109.6,109.605,153600000.0
2008-08-27 22:08:00,109.61,109.615,109.61,109.615,63900000.0
2008-08-27 22:09:00,109.615,109.62,109.605,109.61,218600000.0
2008-08-27 22:10:00,109.605,109.605,109.6,109.6,45700000.0
2008-08-27 22:11:00,109.6,109.605,109.56,109.56,318600001.0
2008-08-27 22:12:00,109.565,109.565,109.53,109.53,220700000.0
2008-08-27 22:13:00,109.53,109.57,109.53,109.56,92800000.0
2008-08-27 22:14:00,109.555,109.555,109.555,109.555,44800000.0
2008-08-27 22:15:00,109.555,109.555,109.545,109.545,83200000.0
2008-08-27 22:16:00,109.545,109.545,109.54,109.54,52600000.0
2008-08-27 22:17:00,109.54,109.54,109.535,109.535,65500000.0
2008-08-27 22:18:00,109.53,109.55,109.525,109.535,238700000.0
2008-08-27 22:19:00,109.535,109.545,109.505,109.515,300500001.0
2008-08-27 22:20:00,109.515,109.53,109.515,109.525,81000000.0
2008-08-27 22:21:00,109.525,109.54,109.525,109.54,81400000.0
2008-08-27 22:22:00,109.54,109.54,109.5,109.5,192900000.0
2008-08-27 22:23:00,109.51,109.525,109.495,109.515,247400000.0
2008-08-27 22:24:00,109.515,109.515,109.515,109.515,4000000.0
2008-08-27 22:25:00,109.52,109.525,109.515,109.525,84000000.0
2008-08-27 22:27:00,109.525,109.525,109.52,109.52,24100000.0
2008-08-27 22:28:00,109.525,109.53,109.52,109.525,90700000.0
2008-08-27 22:29:00,109.52,109.525,109.52,109.52,33700000.0
2008-08-27 22:30:00,109.52,109.53,109.52,109.52,134700000.0
2008-08-27 22:31:00,109.52,109.52,109.485,109.515,141300000.0
2008-08-27 22:32:00,109.515,109.515,109.485,109.485,98600000.0
2008-08-27 22:33:00,109.485,109.51,109.48,109.48,281600000.0
2008-08-27 22:34:00,109.485,109.49,109.465,109.47,210800000.0
2008-08-27 22:35:00,109.475,109.475,109.47,109.47,26600000.0
2008-08-27 22:36:00,109.47,109.47,109.47,109.47,26100000.0
2008-08-27 22:37:00,109.465,109.475,109.465,109.47,123800000.0
2008-08-27 22:38:00,109.47,109.475,109.465,109.465,43600000.0
2008-08-27 22:39:00,109.465,109.49,109.465,109.49,75500000.0
2008-08-27 22:40:00,109.49,109.5,109.48,109.49,116600000.0
2008-08-27 22:41:00,109.495,109.52,109.495,109.51,209300000.0
2008-08-27 22:42:00,109.51,109.52,109.495,109.51,96400000.0
2008-08-27 22:43:00,109.51,109.51,109.51,109.51,16300000.0
2008-08-27 22:44:00,109.51,109.52,109.51,109.52,32600000.0
2008-08-27 22:45:00,109.52,109.52,109.49,109.51,303600000.0
2008-08-27 22:46:00,109.51,109.51,109.505,109.51,49100000.0
2008-08-27 22:47:00,109.51,109.51,109.505,109.51,60400000.0
2008-08-27 22:48:00,109.51,109.515,109.51,109.515,11600000.0
2008-08-27 22:49:00,109.515,109.52,109.51,109.51,141500000.0
2008-08-27 22:50:00,109.51,109.515,109.51,109.51,137300000.0
2008-08-27 22:51:00,109.51,109.515,109.51,109.51,182700000.0
2008-08-27 22:52:00,109.51,109.51,109.51,109.51,9400000.0
2008-08-27 22:53:00,109.515,109.525,109.51,109.525,177800000.0
2008-08-27 22:54:00,109.525,109.525,109.515,109.515,142400000.0
2008-08-27 22:55:00,109.515,109.545,109.51,109.54,173500000.0
2008-08-27 22:56:00,109.535,109.54,109.5,109.505,260500000.0
2008-08-27 22:57:00,109.505,109.51,109.5,109.505,88800000.0
2008-08-27 22:58:00,109.505,109.51,109.495,109.495,85900000.0
2008-08-27 22:59:00,109.495,109.52,109.48,109.48,75000000.0
2008-08-27 23:00:00,109.475,109.495,109.455,109.465,259999998.0
2008-08-27 23:01:00,109.48,109.48,109.445,109.455,247500001.0
2008-08-27 23:02:00,109.46,109.48,109.46,109.475,157300002.0
2008-08-27 23:03:00,109.475,109.495,109.475,109.495,36500000.0
2008-08-27 23:04:00,109.495,109.565,109.49,109.53,345899999.0
2008-08-27 23:05:00,109.53,109.545,109.515,109.525,115300000.0
2008-08-27 23:06:00,109.525,109.53,109.495,109.495,69000000.0
2008-08-27 23:07:00,109.52,109.52,109.52,109.52,4200000.0
2008-08-27 23:08:00,109.53,109.53,109.525,109.525,14800000.0
2008-08-27 23:09:00,109.53,109.555,109.51,109.54,164000000.0
2008-08-27 23:10:00,109.545,109.56,109.525,109.545,140800000.0
2008-08-27 23:11:00,109.56,109.575,109.545,109.565,175600002.0
2008-08-27 23:12:00,109.56,109.57,109.56,109.57,32200000.0
2008-08-27 23:13:00,109.575,109.585,109.575,109.575,26600000.0
2008-08-27 23:14:00,109.59,109.6,109.57,109.595,80700000.0
2008-08-27 23:15:00,109.59,109.59,109.555,109.555,166200001.0
2008-08-27 23:16:00,109.555,109.56,109.54,109.55,96299998.0
2008-08-27 23:17:00,109.56,109.56,109.55,109.55,45000000.0
2008-08-27 23:18:00,109.54,109.54,109.54,109.54,25000000.0
2008-08-27 23:19:00,109.53,109.53,109.525,109.53,122500000.0
2008-08-27 23:20:00,109.545,109.55,109.53,109.55,109900000.0
2008-08-27 23:21:00,109.55,109.55,109.545,109.545,26700000.0
2008-08-27 23:22:00,109.545,109.545,109.545,109.545,32100001.0
2008-08-27 23:23:00,109.555,109.555,109.54,109.55,126200001.0
2008-08-27 23:24:00,109.55,109.555,109.55,109.55,26600000.0
2008-08-27 23:25:00,109.555,109.555,109.55,109.555,50200000.0
2008-08-27 23:26:00,109.555,109.555,109.54,109.54,73600000.0
2008-08-27 23:27:00,109.545,109.55,109.54,109.54,53700000.0
2008-08-27 23:28:00,109.54,109.555,109.54,109.555,103800000.0
2008-08-27 23:29:00,109.555,109.57,109.555,109.56,59800000.0
2008-08-27 23:30:00,109.56,109.56,109.555,109.555,39700000.0
2008-08-27 23:31:00,109.555,109.56,109.555,109.555,37200000.0
2008-08-27 23:32:00,109.55,109.55,109.55,109.55,41800000.0
2008-08-27 23:33:00,109.56,109.575,109.55,109.55,50000000.0
2008-08-27 23:34:00,109.55,109.57,109.55,109.56,121800000.0
2008-08-27 23:35:00,109.565,109.565,109.54,109.55,114500000.0
2008-08-27 23:36:00,109.54,109.55,109.53,109.54,249300000.0
2008-08-27 23:37:00,109.53,109.535,109.53,109.535,37800000.0
2008-08-27 23:38:00,109.535,109.54,109.52,109.52,99900000.0
2008-08-27 23:39:00,109.525,109.53,109.525,109.53,7400000.0
2008-08-27 23:40:00,109.53,109.55,109.53,109.55,64200000.0
2008-08-27 23:41:00,109.55,109.55,109.535,109.55,86400000.0
2008-08-27 23:42:00,109.545,109.55,109.545,109.55,8300000.0
2008-08-27 23:43:00,109.55,109.56,109.55,109.56,20100000.0
2008-08-27 23:44:00,109.56,109.56,109.55,109.55,24500000.0
2008-08-27 23:45:00,109.56,109.56,109.56,109.56,5400000.0
2008-08-27 23:46:00,109.55,109.57,109.545,109.545,67135000.0
2008-08-27 23:47:00,109.56,109.56,109.55,109.55,19100000.0
2008-08-27 23:48:00,109.56,109.56,109.55,109.56,17600000.0
2008-08-27 23:49:00,109.55,109.55,109.55,109.55,2900000.0
2008-08-27 23:50:00,109.56,109.56,109.56,109.56,21600000.0
2008-08-27 23:51:00,109.56,109.56,109.55,109.55,42600000.0
2008-08-27 23:52:00,109.55,109.55,109.55,109.55,5100000.0
2008-08-27 23:53:00,109.55,109.565,109.55,109.55,65300000.0
2008-08-27 23:54:00,109.555,109.565,109.55,109.55,55100000.0
2008-08-27 23:55:00,109.55,109.55,109.55,109.55,13900000.0
2008-08-27 23:56:00,109.545,109.545,109.52,109.53,104300000.0
2008-08-27 23:57:00,109.53,109.53,109.505,109.52,38600000.0
2008-08-27 23:58:00,109.52,109.52,109.52,109.52,5400000.0
2008-08-27 23:59:00,109.52,109.53,109.51,109.53,31400000.0
2008-08-28 00:00:00,109.53,109.555,109.53,109.55,113500000.0
2008-08-28 00:01:00,109.555,109.565,109.555,109.56,39500000.0
2008-08-28 00:02:00,109.56,109.565,109.56,109.565,8400000.0
2008-08-28 00:03:00,109.57,109.575,109.57,109.57,26700000.0
2008-08-28 00:04:00,109.57,109.6,109.57,109.6,97700000.0
2008-08-28 00:05:00,109.6,109.6,109.585,109.6,31400000.0
2008-08-28 00:06:00,109.585,109.6,109.585,109.6,19900000.0
2008-08-28 00:07:00,109.595,109.595,109.595,109.595,2400000.0
2008-08-28 00:08:00,109.595,109.6,109.59,109.6,24800000.0
2008-08-28 00:09:00,109.6,109.62,109.6,109.61,79700000.0
2008-08-28 00:10:00,109.61,109.61,109.6,109.6,28400000.0
2008-08-28 00:11:00,109.6,109.61,109.6,109.61,13200000.0
2008-08-28 00:12:00,109.61,109.61,109.6,109.61,117000000.0
2008-08-28 00:13:00,109.61,109.61,109.605,109.605,11800000.0
2008-08-28 00:14:00,109.605,109.605,109.605,109.605,1000000.0
2008-08-28 00:15:00,109.605,109.605,109.605,109.605,1000000.0
2008-08-28 00:16:00,109.6,109.6,109.58,109.58,120400001.0
2008-08-28 00:17:00,109.58,109.58,109.56,109.56,333900000.0
2008-08-28 00:18:00,109.56,109.56,109.55,109.56,39400000.0
2008-08-28 00:19:00,109.56,109.57,109.56,109.57,38400000.0
2008-08-28 00:20:00,109.57,109.57,109.56,109.56,59100000.0
2008-08-28 00:21:00,109.56,109.57,109.56,109.57,34700000.0
2008-08-28 00:22:00,109.57,109.57,109.56,109.56,39400000.0
2008-08-28 00:23:00,109.56,109.56,109.55,109.555,49800000.0
2008-08-28 00:24:00,109.55,109.55,109.535,109.55,209900001.0
2008-08-28 00:25:00,109.54,109.55,109.54,109.54,209300000.0
2008-08-28 00:26:00,109.54,109.545,109.54,109.545,19200000.0
2008-08-28 00:27:00,109.545,109.545,109.545,109.545,1000000.0
2008-08-28 00:28:00,109.545,109.545,109.53,109.535,77900000.0
2008-08-28 00:29:00,109.54,109.54,109.53,109.535,28900000.0
2008-08-28 00:30:00,109.54,109.54,109.52,109.52,21500000.0
2008-08-28 00:31:00,109.535,109.535,109.52,109.53,185700000.0
2008-08-28 00:32:00,109.53,109.54,109.53,109.53,61100000.0
2008-08-28 00:33:00,109.53,109.54,109.53,109.54,23200000.0
2008-08-28 00:34:00,109.535,109.54,109.535,109.54,12600000.0
2008-08-28 00:35:00,109.535,109.54,109.535,109.54,17400000.0
2008-08-28 00:36:00,109.535,109.54,109.53,109.54,10400000.0
2008-08-28 00:37:00,109.54,109.55,109.535,109.55,38700000.0
2008-08-28 00:38:00,109.55,109.55,109.545,109.545,52400000.0
2008-08-28 00:39:00,109.545,109.545,109.545,109.545,8200000.0
2008-08-28 00:40:00,109.55,109.55,109.53,109.54,78800000.0
2008-08-28 00:41:00,109.54,109.55,109.54,109.55,45800000.0
2008-08-28 00:42:00,109.55,109.55,109.55,109.55,1000000.0
2008-08-28 00:43:00,109.55,109.55,109.55,109.55,11400000.0
2008-08-28 00:44:00,109.55,109.56,109.545,109.56,86600000.0
2008-08-28 00:45:00,109.56,109.56,109.56,109.56,1000000.0
2008-08-28 00:46:00,109.555,109.555,109.555,109.555,6000000.0
2008-08-28 00:47:00,109.555,109.555,109.555,109.555,4000000.0
2008-08-28 00:48:00,109.555,109.555,109.555,109.555,2000000.0
2008-08-28 00:50:00,109.555,109.555,109.555,109.555,1000000.0
2008-08-28 00:51:00,109.555,109.58,109.55,109.58,53500000.0
2008-08-28 00:52:00,109.58,109.58,109.55,109.555,104100000.0
2008-08-28 00:53:00,109.555,109.555,109.555,109.555,1000000.0
2008-08-28 00:54:00,109.56,109.56,109.55,109.55,25400000.0
2008-08-28 00:55:00,109.55,109.555,109.55,109.555,25400000.0
2008-08-28 00:56:00,109.555,109.57,109.555,109.56,59000000.0
2008-08-28 00:57:00,109.56,109.57,109.55,109.555,55200000.0
2008-08-28 00:58:00,109.55,109.56,109.55,109.56,31700000.0
2008-08-28 00:59:00,109.56,109.56,109.54,109.55,149200000.0
2008-08-28 01:00:00,109.545,109.55,109.54,109.55,61100000.0
2008-08-28 01:01:00,109.555,109.57,109.555,109.57,25600000.0
2008-08-28 01:02:00,109.57,109.57,109.54,109.54,111900000.0
2008-08-28 01:03:00,109.54,109.54,109.53,109.54,101300000.0
2008-08-28 01:04:00,109.54,109.54,109.53,109.54,87900000.0
2008-08-28 01:05:00,109.54,109.54,109.535,109.54,28000000.0
2008-08-28 01:06:00,109.54,109.555,109.54,109.555,22200000.0
2008-08-28 01:07:00,109.55,109.555,109.54,109.54,112900000.0
2008-08-28 01:08:00,109.54,109.54,109.53,109.53,40600000.0
2008-08-28 01:09:00,109.525,109.53,109.515,109.52,154800001.0
2008-08-28 01:10:00,109.52,109.53,109.52,109.53,20900000.0
2008-08-28 01:11:00,109.525,109.53,109.5,109.51,92100000.0
2008-08-28 01:12:00,109.51,109.51,109.5,109.51,219800000.0
2008-08-28 01:13:00,109.51,109.52,109.505,109.52,44200000.0
2008-08-28 01:14:00,109.51,109.56,109.48,109.48,51000000.0
2008-08-28 01:15:00,109.56,109.56,109.475,109.48,140800000.0
2008-08-28 01:16:00,109.49,109.49,109.49,109.49,5400000.0
2008-08-28 01:17:00,109.48,109.48,109.46,109.47,271500000.0
2008-08-28 01:18:00,109.46,109.49,109.46,109.48,261600000.0
2008-08-28 01:19:00,109.485,109.49,109.48,109.49,97500000.0
2008-08-28 01:20:00,109.49,109.49,109.485,109.485,34800000.0
2008-08-28 01:21:00,109.485,109.485,109.485,109.485,60000000.0
2008-08-28 01:22:00,109.485,109.5,109.485,109.5,83800000.0
2008-08-28 01:23:00,109.5,109.5,109.495,109.495,61900000.0
2008-08-28 01:24:00,109.5,109.51,109.495,109.5,120100000.0
2008-08-28 01:25:00,109.505,109.51,109.49,109.49,150400000.0
2008-08-28 01:26:00,109.49,109.5,109.47,109.48,194000000.0
2008-08-28 01:27:00,109.49,109.49,109.47,109.48,130100000.0
2008-08-28 01:28:00,109.48,109.48,109.47,109.47,32400000.0
2008-08-28 01:29:00,109.46,109.47,109.445,109.46,569700003.0
2008-08-28 01:30:00,109.46,109.47,109.46,109.47,71100000.0
2008-08-28 01:31:00,109.47,109.48,109.445,109.46,203600001.0
2008-08-28 01:32:00,109.47,109.47,109.46,109.47,112600000.0
2008-08-28 01:33:00,109.47,109.48,109.47,109.48,107300000.0
2008-08-28 01:34:00,109.48,109.48,109.47,109.47,113600000.0
2008-08-28 01:35:00,109.47,109.49,109.47,109.49,180500000.0
2008-08-28 01:36:00,109.49,109.49,109.48,109.48,104100000.0
2008-08-28 01:37:00,109.48,109.48,109.48,109.48,16200000.0
2008-08-28 01:38:00,109.48,109.48,109.47,109.48,93900000.0
2008-08-28 01:39:00,109.47,109.47,109.46,109.46,120700000.0
2008-08-28 01:40:00,109.465,109.48,109.465,109.48,61900000.0
2008-08-28 01:41:00,109.48,109.48,109.47,109.47,35500000.0
2008-08-28 01:42:00,109.47,109.48,109.47,109.47,74100000.0
2008-08-28 01:43:00,109.47,109.47,109.445,109.46,109700000.0
2008-08-28 01:44:00,109.46,109.46,109.425,109.44,461800007.0
2008-08-28 01:45:00,109.44,109.48,109.43,109.46,326100000.0
2008-08-28 01:46:00,109.46,109.49,109.445,109.49,438600000.0
2008-08-28 01:47:00,109.48,109.48,109.47,109.47,428499999.0
2008-08-28 01:48:00,109.47,109.51,109.47,109.49,565300001.0
2008-08-28 01:49:00,109.49,109.49,109.44,109.44,457100002.0
2008-08-28 01:50:00,109.44,109.45,109.43,109.45,483299999.0
2008-08-28 01:51:00,109.46,109.47,109.45,109.46,257400000.0
2008-08-28 01:52:00,109.46,109.47,109.46,109.46,85500000.0
2008-08-28 01:53:00,109.46,109.46,109.44,109.45,380699998.0
2008-08-28 01:54:00,109.45,109.46,109.44,109.44,277599997.0
2008-08-28 01:55:00,109.44,109.45,109.43,109.45,120400000.0
2008-08-28 01:56:00,109.45,109.46,109.42,109.43,372600000.0
2008-08-28 01:57:00,109.43,109.44,109.4,109.4,356100000.0
2008-08-28 01:58:00,109.4,109.43,109.4,109.41,526200001.0
2008-08-28 01:59:00,109.42,109.42,109.4,109.4,254000000.0
2008-08-28 02:00:00,109.4,109.445,109.4,109.445,425300000.0
2008-08-28 02:01:00,109.44,109.46,109.44,109.45,580500001.0
2008-08-28 02:02:00,109.45,109.46,109.44,109.45,275800000.0
2008-08-28 02:03:00,109.45,109.45,109.44,109.44,229000000.0
2008-08-28 02:04:00,109.44,109.44,109.42,109.43,534200000.0
2008-08-28 02:05:00,109.43,109.45,109.41,109.45,282000000.0
2008-08-28 02:06:00,109.44,109.44,109.43,109.43,142200000.0
2008-08-28 02:07:00,109.43,109.44,109.42,109.43,290300002.0
2008-08-28 02:08:00,109.425,109.44,109.42,109.43,228100000.0
2008-08-28 02:09:00,109.43,109.43,109.385,109.4,410600000.0
2008-08-28 02:10:00,109.4,109.41,109.39,109.4,100899999.0
2008-08-28 02:11:00,109.41,109.445,109.41,109.44,165000000.0
2008-08-28 02:12:00,109.44,109.45,109.43,109.43,121300000.0
2008-08-28 02:13:00,109.44,109.44,109.42,109.42,231700001.0
2008-08-28 02:14:00,109.42,109.42,109.41,109.41,197300000.0
2008-08-28 02:15:00,109.42,109.42,109.4,109.4,194000000.0
2008-08-28 02:16:00,109.4,109.445,109.4,109.44,269300000.0
2008-08-28 02:17:00,109.44,109.44,109.42,109.43,215400000.0
2008-08-28 02:18:00,109.42,109.43,109.41,109.41,171200000.0
2008-08-28 02:19:00,109.42,109.42,109.42,109.42,32400000.0
2008-08-28 02:20:00,109.41,109.41,109.4,109.4,104200000.0
2008-08-28 02:21:00,109.4,109.4,109.38,109.38,159000000.0
2008-08-28 02:22:00,109.38,109.4,109.38,109.4,278000000.0
2008-08-28 02:23:00,109.4,109.41,109.39,109.41,173300000.0
2008-08-28 02:24:00,109.41,109.41,109.39,109.4,153200000.0
2008-08-28 02:25:00,109.4,109.4,109.39,109.39,27000000.0
2008-08-28 02:26:00,109.39,109.41,109.39,109.4,406599998.0
2008-08-28 02:27:00,109.4,109.4,109.39,109.4,110100000.0
2008-08-28 02:28:00,109.4,109.44,109.4,109.44,629600000.0
2008-08-28 02:29:00,109.44,109.46,109.44,109.46,387300000.0
2008-08-28 02:30:00,109.46,109.46,109.45,109.46,381900000.0
2008-08-28 02:31:00,109.46,109.47,109.46,109.47,121100000.0
2008-08-28 02:32:00,109.47,109.47,109.45,109.47,290000001.0
2008-08-28 02:33:00,109.46,109.465,109.45,109.45,229300001.0
2008-08-28 02:34:00,109.45,109.45,109.42,109.44,537200004.0
2008-08-28 02:35:00,109.44,109.46,109.44,109.45,294700000.0
2008-08-28 02:36:00,109.46,109.46,109.45,109.46,227400000.0
2008-08-28 02:37:00,109.46,109.49,109.46,109.47,442400000.0
2008-08-28 02:38:00,109.465,109.465,109.46,109.46,199300000.0
2008-08-28 02:39:00,109.46,109.47,109.46,109.47,210300000.0
2008-08-28 02:40:00,109.47,109.47,109.46,109.46,234300000.0
2008-08-28 02:41:00,109.46,109.46,109.46,109.46,37800000.0
2008-08-28 02:42:00,109.455,109.455,109.455,109.455,38800000.0
2008-08-28 02:43:00,109.455,109.46,109.45,109.46,79700000.0
2008-08-28 02:44:00,109.46,109.46,109.435,109.46,266700000.0
2008-08-28 02:45:00,109.46,109.46,109.435,109.44,392100000.0
2008-08-28 02:46:00,109.44,109.45,109.44,109.45,202100000.0
2008-08-28 02:47:00,109.45,109.45,109.43,109.43,436100000.0
2008-08-28 02:48:00,109.43,109.44,109.43,109.44,116900000.0
2008-08-28 02:49:00,109.44,109.44,109.43,109.43,83500000.0
2008-08-28 02:50:00,109.43,109.44,109.4,109.4,230900000.0
2008-08-28 02:51:00,109.4,109.42,109.4,109.41,443400000.0
2008-08-28 02:52:00,109.415,109.45,109.415,109.45,314000000.0
2008-08-28 02:53:00,109.45,109.48,109.45,109.48,301600001.0
2008-08-28 02:54:00,109.48,109.49,109.47,109.49,595100001.0
2008-08-28 02:55:00,109.5,109.51,109.49,109.51,442500000.0
2008-08-28 02:56:00,109.51,109.54,109.5,109.53,791300003.0
2008-08-28 02:57:00,109.53,109.55,109.52,109.54,429100000.0
2008-08-28 02:58:00,109.54,109.54,109.51,109.525,576200001.0
2008-08-28 02:59:00,109.54,109.56,109.525,109.56,657600001.0
2008-08-28 03:00:00,109.56,109.59,109.54,109.55,715600001.0
2008-08-28 03:01:00,109.55,109.55,109.53,109.545,414700001.0
2008-08-28 03:02:00,109.54,109.55,109.54,109.54,275600000.0
2008-08-28 03:03:00,109.54,109.55,109.53,109.535,285599999.0
2008-08-28 03:04:00,109.535,109.56,109.53,109.56,271299999.0
2008-08-28 03:05:00,109.56,109.59,109.53,109.58,799100007.0
2008-08-28 03:06:00,109.58,109.58,109.54,109.54,842599994.0
2008-08-28 03:07:00,109.55,109.56,109.55,109.56,346200002.0
2008-08-28 03:08:00,109.555,109.56,109.54,109.55,394600003.0
2008-08-28 03:09:00,109.545,109.55,109.53,109.53,110999999.0
2008-08-28 03:10:00,109.53,109.54,109.53,109.53,122900000.0
2008-08-28 03:11:00,109.53,109.53,109.52,109.52,105700000.0
2008-08-28 03:12:00,109.52,109.53,109.52,109.52,58600000.0
2008-08-28 03:13:00,109.515,109.52,109.51,109.51,346600001.0
2008-08-28 03:14:00,109.52,109.52,109.51,109.51,161400000.0
2008-08-28 03:15:00,109.51,109.52,109.5,109.52,574900000.0
2008-08-28 03:16:00,109.515,109.52,109.5,109.51,334600000.0
2008-08-28 03:17:00,109.51,109.52,109.51,109.515,97500000.0
2008-08-28 03:18:00,109.515,109.515,109.495,109.5,433300000.0
2008-08-28 03:19:00,109.5,109.51,109.49,109.51,393000000.0
2008-08-28 03:20:00,109.505,109.51,109.505,109.51,44200000.0
2008-08-28 03:21:00,109.5,109.51,109.49,109.5,552500000.0
2008-08-28 03:22:00,109.5,109.51,109.495,109.5,490000000.0
2008-08-28 03:23:00,109.5,109.51,109.49,109.51,223700000.0
2008-08-28 03:24:00,109.51,109.56,109.48,109.5,213400000.0
2008-08-28 03:25:00,109.5,109.5,109.465,109.475,663499998.0
2008-08-28 03:26:00,109.48,109.49,109.48,109.49,370900000.0
2008-08-28 03:27:00,109.49,109.49,109.475,109.48,224200001.0
2008-08-28 03:28:00,109.48,109.49,109.47,109.48,379700001.0
2008-08-28 03:29:00,109.48,109.48,109.46,109.46,435000001.0
2008-08-28 03:30:00,109.46,109.46,109.44,109.45,296500000.0
2008-08-28 03:31:00,109.45,109.45,109.43,109.44,381600000.0
2008-08-28 03:32:00,109.44,109.45,109.415,109.44,504500000.0
2008-08-28 03:33:00,109.44,109.46,109.44,109.45,431400002.0
2008-08-28 03:34:00,109.45,109.45,109.45,109.45,52800000.0
2008-08-28 03:35:00,109.45,109.455,109.435,109.445,422800003.0
2008-08-28 03:36:00,109.445,109.45,109.43,109.44,277100000.0
2008-08-28 03:37:00,109.44,109.45,109.43,109.44,657100001.0
2008-08-28 03:38:00,109.44,109.45,109.44,109.44,578000000.0
2008-08-28 03:39:00,109.44,109.46,109.425,109.425,412500001.0
2008-08-28 03:40:00,109.43,109.46,109.43,109.46,536600000.0
2008-08-28 03:41:00,109.46,109.51,109.46,109.51,501500000.0
2008-08-28 03:42:00,109.5,109.52,109.5,109.515,830700000.0
2008-08-28 03:43:00,109.515,109.52,109.505,109.52,964200003.0
2008-08-28 03:44:00,109.52,109.54,109.515,109.54,1410700001.0
2008-08-28 03:45:00,109.54,109.54,109.53,109.54,654100000.0
2008-08-28 03:46:00,109.535,109.54,109.52,109.54,449500001.0
2008-08-28 03:47:00,109.53,109.53,109.51,109.51,588199999.0
2008-08-28 03:48:00,109.51,109.51,109.49,109.49,355199999.0
2008-08-28 03:49:00,109.485,109.5,109.48,109.49,706600009.0
2008-08-28 03:50:00,109.485,109.49,109.475,109.48,168300000.0
2008-08-28 03:51:00,109.48,109.49,109.48,109.48,333100002.0
2008-08-28 03:52:00,109.48,109.49,109.47,109.49,420400004.0
2008-08-28 03:53:00,109.485,109.51,109.47,109.51,627900003.0
2008-08-28 03:54:00,109.5,109.51,109.485,109.49,335200000.0
2008-08-28 03:55:00,109.49,109.49,109.475,109.49,452300006.0
2008-08-28 03:56:00,109.49,109.49,109.48,109.49,307700003.0
2008-08-28 03:57:00,109.49,109.5,109.48,109.49,375000006.0
2008-08-28 03:58:00,109.49,109.5,109.48,109.495,421600005.0
2008-08-28 03:59:00,109.495,109.58,109.49,109.57,632700007.0
2008-08-28 04:00:00,109.555,109.58,109.54,109.55,857800007.0
2008-08-28 04:01:00,109.55,109.55,109.54,109.545,358999999.0
2008-08-28 04:02:00,109.545,109.56,109.54,109.55,588100006.0
2008-08-28 04:03:00,109.55,109.555,109.53,109.54,574700003.0
2008-08-28 04:04:00,109.54,109.54,109.53,109.53,604000018.0
2008-08-28 04:05:00,109.53,109.54,109.525,109.53,269300003.0
2008-08-28 04:06:00,109.53,109.53,109.495,109.495,743100003.0
2008-08-28 04:07:00,109.49,109.5,109.47,109.495,569300002.0
2008-08-28 04:08:00,109.495,109.495,109.455,109.47,481999998.0
2008-08-28 04:09:00,109.47,109.47,109.45,109.47,544100001.0
2008-08-28 04:10:00,109.48,109.48,109.46,109.47,426800002.0
2008-08-28 04:11:00,109.47,109.47,109.45,109.47,336900000.0
2008-08-28 04:12:00,109.47,109.49,109.47,109.485,645599996.0
2008-08-28 04:13:00,109.49,109.49,109.47,109.47,157100000.0
2008-08-28 04:14:00,109.47,109.47,109.46,109.46,114699999.0
2008-08-28 04:15:00,109.46,109.47,109.46,109.46,228500000.0
2008-08-28 04:16:00,109.46,109.5,109.46,109.46,438399998.0
2008-08-28 04:17:00,109.465,109.47,109.45,109.45,378100003.0
2008-08-28 04:18:00,109.45,109.47,109.45,109.47,255900000.0
2008-08-28 04:19:00,109.47,109.48,109.46,109.47,242500000.0
2008-08-28 04:20:00,109.47,109.48,109.46,109.46,227000000.0
2008-08-28 04:21:00,109.46,109.49,109.46,109.49,415999999.0
2008-08-28 04:22:00,109.49,109.49,109.465,109.465,253600000.0
2008-08-28 04:23:00,109.46,109.47,109.45,109.45,362600001.0
2008-08-28 04:24:00,109.45,109.47,109.45,109.47,261800004.0
2008-08-28 04:25:00,109.47,109.48,109.46,109.47,276100000.0
2008-08-28 04:26:00,109.47,109.48,109.47,109.47,273300003.0
2008-08-28 04:27:00,109.47,109.48,109.47,109.48,67100000.0
2008-08-28 04:28:00,109.48,109.48,109.47,109.48,189100000.0
2008-08-28 04:29:00,109.48,109.48,109.47,109.47,174900001.0
2008-08-28 04:30:00,109.47,109.48,109.465,109.48,145200001.0
2008-08-28 04:31:00,109.48,109.48,109.47,109.47,192900001.0
2008-08-28 04:32:00,109.465,109.47,109.465,109.47,146400000.0
2008-08-28 04:33:00,109.47,109.5,109.47,109.49,328900000.0
2008-08-28 04:34:00,109.49,109.49,109.48,109.48,197300000.0
2008-08-28 04:35:00,109.48,109.48,109.47,109.47,85500000.0
2008-08-28 04:36:00,109.47,109.47,109.455,109.455,283400001.0
2008-08-28 04:37:00,109.46,109.46,109.46,109.46,121800000.0
2008-08-28 04:38:00,109.46,109.46,109.45,109.455,80700001.0
2008-08-28 04:39:00,109.45,109.46,109.45,109.45,484699999.0
2008-08-28 04:40:00,109.45,109.46,109.44,109.46,557600005.0
2008-08-28 04:41:00,109.455,109.46,109.455,109.46,95400000.0
2008-08-28 04:42:00,109.46,109.46,109.46,109.46,5400000.0
2008-08-28 04:43:00,109.46,109.46,109.45,109.455,212199995.0
2008-08-28 04:44:00,109.455,109.46,109.455,109.46,108500000.0
2008-08-28 04:45:00,109.46,109.47,109.455,109.455,141100001.0
2008-08-28 04:46:00,109.46,109.465,109.46,109.46,85400000.0
2008-08-28 04:47:00,109.46,109.46,109.45,109.45,147299999.0
2008-08-28 04:48:00,109.45,109.45,109.45,109.45,5400000.0
2008-08-28 04:49:00,109.45,109.46,109.445,109.45,130100000.0
2008-08-28 04:50:00,109.45,109.45,109.44,109.45,194599998.0
2008-08-28 04:51:00,109.445,109.45,109.435,109.435,139900001.0
2008-08-28 04:52:00,109.435,109.44,109.43,109.435,183999999.0
2008-08-28 04:53:00,109.435,109.44,109.425,109.44,465799999.0
2008-08-28 04:54:00,109.44,109.44,109.43,109.44,320500001.0
2008-08-28 04:55:00,109.44,109.45,109.44,109.45,297700002.0
2008-08-28 04:56:00,109.445,109.45,109.43,109.44,527300005.0
2008-08-28 04:57:00,109.44,109.45,109.43,109.44,640200002.0
2008-08-28 04:58:00,109.44,109.44,109.44,109.44,203700000.0
2008-08-28 04:59:00,109.44,109.46,109.44,109.46,416400000.0
2008-08-28 05:00:00,109.45,109.47,109.45,109.47,238700002.0
2008-08-28 05:01:00,109.47,109.47,109.46,109.46,700600004.0
2008-08-28 05:02:00,109.46,109.47,109.46,109.47,343500001.0
2008-08-28 05:03:00,109.465,109.47,109.45,109.46,207400001.0
2008-08-28 05:04:00,109.46,109.46,109.445,109.45,373000002.0
2008-08-28 05:05:00,109.45,109.45,109.43,109.44,556900013.0
2008-08-28 05:06:00,109.44,109.44,109.43,109.43,232500004.0
2008-08-28 05:07:00,109.43,109.44,109.43,109.44,198100000.0
2008-08-28 05:08:00,109.44,109.44,109.43,109.43,248800000.0
2008-08-28 05:09:00,109.425,109.43,109.425,109.43,47500001.0
2008-08-28 05:10:00,109.425,109.43,109.425,109.43,135100000.0
2008-08-28 05:11:00,109.43,109.43,109.425,109.43,157100002.0
2008-08-28 05:12:00,109.43,109.43,109.43,109.43,31500000.0
2008-08-28 05:13:00,109.425,109.43,109.42,109.42,213400002.0
2008-08-28 05:14:00,109.42,109.43,109.42,109.43,89700000.0
2008-08-28 05:15:00,109.43,109.43,109.43,109.43,21600000.0
2008-08-28 05:16:00,109.43,109.43,109.43,109.43,3900000.0
2008-08-28 05:17:00,109.43,109.43,109.42,109.43,91099999.0
2008-08-28 05:18:00,109.43,109.43,109.42,109.43,174000003.0
2008-08-28 05:19:00,109.43,109.43,109.43,109.43,8700000.0
2008-08-28 05:20:00,109.425,109.43,109.42,109.43,187500001.0
2008-08-28 05:21:00,109.43,109.43,109.4,109.4,465000001.0
2008-08-28 05:22:00,109.4,109.41,109.4,109.4,214100000.0
2008-08-28 05:23:00,109.4,109.4,109.365,109.37,760800008.0
2008-08-28 05:24:00,109.37,109.38,109.36,109.38,154000000.0
2008-08-28 05:25:00,109.38,109.39,109.36,109.36,404900002.0
2008-08-28 05:26:00,109.36,109.36,109.34,109.36,244800000.0
2008-08-28 05:27:00,109.36,109.37,109.36,109.36,266899999.0
2008-08-28 05:28:00,109.355,109.37,109.355,109.36,274300000.0
2008-08-28 05:29:00,109.36,109.36,109.355,109.36,129100000.0
2008-08-28 05:30:00,109.36,109.37,109.36,109.37,73400000.0
2008-08-28 05:31:00,109.37,109.37,109.37,109.37,3300000.0
2008-08-28 05:33:00,109.365,109.37,109.365,109.37,51600000.0
2008-08-28 05:34:00,109.37,109.38,109.37,109.375,56699999.0
2008-08-28 05:35:00,109.38,109.39,109.375,109.39,152499999.0
2008-08-28 05:36:00,109.39,109.39,109.39,109.39,42300000.0
2008-08-28 05:37:00,109.39,109.42,109.39,109.42,217800000.0
2008-08-28 05:38:00,109.42,109.42,109.38,109.385,446100001.0
2008-08-28 05:39:00,109.385,109.39,109.385,109.39,85700000.0
2008-08-28 05:40:00,109.39,109.39,109.38,109.38,67600000.0
2008-08-28 05:41:00,109.38,109.38,109.375,109.38,63400000.0
2008-08-28 05:42:00,109.38,109.4,109.38,109.4,286500000.0
2008-08-28 05:43:00,109.4,109.4,109.38,109.39,144800000.0
2008-08-28 05:44:00,109.39,109.39,109.36,109.36,181300001.0
2008-08-28 05:45:00,109.36,109.37,109.32,109.33,526500000.0
2008-08-28 05:46:00,109.33,109.33,109.29,109.29,627199998.0
2008-08-28 05:47:00,109.29,109.3,109.29,109.29,643199999.0
2008-08-28 05:48:00,109.29,109.29,109.225,109.23,805900002.0
2008-08-28 05:49:00,109.23,109.25,109.21,109.25,590499998.0
2008-08-28 05:50:00,109.25,109.26,109.22,109.23,585099996.0
2008-08-28 05:51:00,109.24,109.25,109.235,109.25,392600000.0
2008-08-28 05:52:00,109.25,109.25,109.24,109.25,348100002.0
2008-08-28 05:53:00,109.25,109.25,109.21,109.23,458200000.0
2008-08-28 05:54:00,109.23,109.23,109.2,109.2,292300000.0
2008-08-28 05:55:00,109.2,109.22,109.2,109.21,420999999.0
2008-08-28 05:56:00,109.22,109.23,109.22,109.22,196600000.0
2008-08-28 05:57:00,109.22,109.23,109.2,109.215,424700001.0
2008-08-28 05:58:00,109.22,109.23,109.21,109.23,227199999.0
2008-08-28 05:59:00,109.22,109.23,109.19,109.19,507600001.0
2008-08-28 06:00:00,109.2,109.21,109.18,109.18,732100002.0
2008-08-28 06:01:00,109.18,109.2,109.18,109.2,411199999.0
2008-08-28 06:02:00,109.2,109.2,109.16,109.17,675899997.0
2008-08-28 06:03:00,109.17,109.2,109.17,109.19,396000000.0
2008-08-28 06:04:00,109.19,109.2,109.185,109.19,573599995.0
2008-08-28 06:05:00,109.185,109.21,109.185,109.2,712999997.0
2008-08-28 06:06:00,109.2,109.2,109.175,109.18,362599997.0
2008-08-28 06:07:00,109.18,109.19,109.17,109.18,351400002.0
2008-08-28 06:08:00,109.175,109.18,109.17,109.18,190299999.0
2008-08-28 06:09:00,109.18,109.19,109.18,109.18,388699998.0
2008-08-28 06:10:00,109.18,109.2,109.18,109.19,235200000.0
2008-08-28 06:11:00,109.2,109.2,109.19,109.19,82200000.0
2008-08-28 06:12:00,109.185,109.19,109.17,109.18,363399999.0
2008-08-28 06:13:00,109.18,109.18,109.105,109.11,714300003.0
2008-08-28 06:14:00,109.11,109.145,109.105,109.145,1009199999.0
2008-08-28 06:15:00,109.145,109.145,109.12,109.14,743499998.0
2008-08-28 06:16:00,109.14,109.17,109.14,109.14,1114499996.0
2008-08-28 06:17:00,109.14,109.16,109.12,109.12,638699999.0
2008-08-28 06:18:00,109.12,109.13,109.12,109.12,641100007.0
2008-08-28 06:19:00,109.12,109.16,109.12,109.16,991099997.0
2008-08-28 06:20:00,109.16,109.16,109.13,109.14,460000000.0
2008-08-28 06:21:00,109.13,109.15,109.12,109.15,574999999.0
2008-08-28 06:22:00,109.14,109.14,109.13,109.14,534700003.0
2008-08-28 06:23:00,109.14,109.14,109.13,109.14,217400000.0
2008-08-28 06:24:00,109.135,109.15,109.135,109.14,168800000.0
2008-08-28 06:25:00,109.14,109.17,109.14,109.16,529999999.0
2008-08-28 06:26:00,109.165,109.17,109.16,109.17,266100000.0
2008-08-28 06:27:00,109.17,109.17,109.17,109.17,42100000.0
2008-08-28 06:28:00,109.17,109.18,109.17,109.18,295599999.0
2008-08-28 06:29:00,109.18,109.18,109.15,109.16,417699999.0
2008-08-28 06:30:00,109.155,109.155,109.11,109.12,954699998.0
2008-08-28 06:31:00,109.12,109.14,109.11,109.125,627800003.0
2008-08-28 06:32:00,109.125,109.13,109.12,109.12,356499999.0
2008-08-28 06:33:00,109.12,109.12,109.07,109.08,776499997.0
2008-08-28 06:34:00,109.08,109.08,109.06,109.07,628400000.0
2008-08-28 06:35:00,109.07,109.07,109.03,109.03,325400000.0
2008-08-28 06:36:00,109.03,109.05,109.005,109.04,933600001.0
2008-08-28 06:37:00,109.04,109.05,109.01,109.01,551000001.0
2008-08-28 06:38:00,109.01,109.02,108.97,108.99,1142400000.0
2008-08-28 06:39:00,109.0,109.02,108.99,109.01,714000000.0
2008-08-28 06:40:00,109.01,109.03,109.01,109.02,423100000.0
2008-08-28 06:41:00,109.025,109.03,109.0,109.0,698500003.0
2008-08-28 06:42:00,109.0,109.01,108.995,109.01,641699999.0
2008-08-28 06:43:00,109.005,109.03,108.985,108.985,754400006.0
2008-08-28 06:44:00,108.99,109.02,108.97,109.02,875700004.0
2008-08-28 06:45:00,109.02,109.04,108.995,109.02,758399999.0
2008-08-28 06:46:00,109.02,109.05,109.02,109.05,598700000.0
2008-08-28 06:47:00,109.04,109.06,108.99,108.99,1222399995.0
2008-08-28 06:48:00,108.985,109.01,108.97,108.98,881200002.0
2008-08-28 06:49:00,108.98,109.0,108.98,108.99,887099991.0
2008-08-28 06:50:00,108.99,109.04,108.99,109.03,498399998.0
2008-08-28 06:51:00,109.03,109.05,109.03,109.05,960999994.0
2008-08-28 06:52:00,109.05,109.09,109.045,109.08,383400001.0
2008-08-28 06:53:00,109.09,109.09,109.055,109.06,757799992.0
2008-08-28 06:54:00,109.06,109.07,109.06,109.06,181000002.0
2008-08-28 06:55:00,109.06,109.1,109.06,109.1,226200001.0
2008-08-28 06:56:00,109.1,109.12,109.1,109.11,509199998.0
2008-08-28 06:57:00,109.1,109.12,109.1,109.12,556400000.0
2008-08-28 06:58:00,109.12,109.16,109.11,109.14,800300000.0
2008-08-28 06:59:00,109.15,109.15,109.13,109.135,649999998.0
2008-08-28 07:00:00,109.13,109.16,109.13,109.14,381800000.0
2008-08-28 07:01:00,109.14,109.15,109.14,109.14,122900000.0
2008-08-28 07:02:00,109.14,109.15,109.13,109.13,305199999.0
2008-08-28 07:03:00,109.13,109.13,109.11,109.12,573199999.0
2008-08-28 07:04:00,109.12,109.12,109.095,109.11,516499998.0
2008-08-28 07:05:00,109.1,109.1,109.085,109.085,366400001.0
2008-08-28 07:06:00,109.08,109.09,109.045,109.045,674499996.0
2008-08-28 07:07:00,109.045,109.05,109.03,109.03,512899999.0
2008-08-28 07:08:00,109.03,109.04,109.01,109.01,308299999.0
2008-08-28 07:09:00,109.01,109.03,108.99,109.02,600000000.0
2008-08-28 07:10:00,109.02,109.02,109.01,109.01,337200000.0
2008-08-28 07:11:00,109.01,109.01,108.985,108.99,375799997.0
2008-08-28 07:12:00,108.99,109.0,108.98,108.99,639000001.0
2008-08-28 07:13:00,108.99,109.03,108.99,109.03,285500000.0
2008-08-28 07:14:00,109.03,109.06,109.03,109.055,546300000.0
2008-08-28 07:15:00,109.055,109.07,109.045,109.045,722300000.0
2008-08-28 07:16:00,109.045,109.06,108.995,109.01,887999998.0
2008-08-28 07:17:00,109.0,109.0,108.935,108.96,1223699997.0
2008-08-28 07:18:00,108.97,108.98,108.94,108.94,301700001.0
2008-08-28 07:19:00,108.94,108.97,108.93,108.96,743100002.0
2008-08-28 07:20:00,108.96,109.01,108.96,108.99,641100000.0
2008-08-28 07:21:00,108.99,108.99,108.96,108.97,379000001.0
2008-08-28 07:22:00,108.97,108.98,108.97,108.98,373500000.0
2008-08-28 07:23:00,108.98,108.98,108.93,108.95,389600000.0
2008-08-28 07:24:00,108.95,108.98,108.95,108.97,333000000.0
2008-08-28 07:25:00,108.98,108.98,108.96,108.97,190600000.0
2008-08-28 07:26:00,108.97,108.98,108.95,108.98,356200001.0
2008-08-28 07:27:00,108.98,109.05,108.98,109.02,475200000.0
2008-08-28 07:28:00,109.03,109.05,109.03,109.04,470200000.0
2008-08-28 07:29:00,109.04,109.05,109.04,109.05,439900001.0
2008-08-28 07:30:00,109.06,109.06,109.05,109.06,155200001.0
2008-08-28 07:31:00,109.06,109.06,109.04,109.05,141600000.0
2008-08-28 07:32:00,109.04,109.04,109.0,109.0,377000000.0
2008-08-28 07:33:00,109.0,109.01,108.965,108.99,753500004.0
2008-08-28 07:34:00,109.0,109.0,108.99,109.0,308400000.0
2008-08-28 07:35:00,109.0,109.02,108.99,109.02,257399999.0
2008-08-28 07:36:00,109.02,109.02,108.995,109.0,211900002.0
2008-08-28 07:37:00,108.995,109.03,108.995,109.03,243200000.0
2008-08-28 07:38:00,109.03,109.07,109.03,109.06,485200001.0
2008-08-28 07:39:00,109.06,109.06,109.045,109.045,69200000.0
2008-08-28 07:40:00,109.04,109.05,108.995,109.0,401800001.0
2008-08-28 07:41:00,108.995,109.02,108.995,109.02,175899998.0
2008-08-28 07:42:00,109.02,109.03,109.01,109.01,410400000.0
2008-08-28 07:43:00,109.02,109.04,109.02,109.03,324399999.0
2008-08-28 07:44:00,109.03,109.04,109.03,109.04,123599999.0
2008-08-28 07:45:00,109.04,109.055,109.03,109.04,620400000.0
2008-08-28 07:46:00,109.04,109.05,109.03,109.03,545399999.0
2008-08-28 07:47:00,109.03,109.03,108.99,109.01,423700002.0
2008-08-28 07:48:00,109.01,109.02,108.98,108.98,840899999.0
2008-08-28 07:49:00,108.98,108.98,108.96,108.97,371500000.0
2008-08-28 07:50:00,108.97,109.0,108.97,109.0,304700000.0
2008-08-28 07:51:00,108.99,109.01,108.99,109.01,384500000.0
2008-08-28 07:52:00,109.01,109.02,109.01,109.01,281100000.0
2008-08-28 07:53:00,109.01,109.02,109.0,109.01,300400000.0
2008-08-28 07:54:00,109.02,109.02,108.97,108.99,1158699994.0
2008-08-28 07:55:00,108.99,109.0,108.99,109.0,74200000.0
2008-08-28 07:56:00,109.0,109.04,109.0,109.02,745499998.0
2008-08-28 07:57:00,109.025,109.025,109.01,109.01,289599998.0
2008-08-28 07:58:00,109.02,109.035,109.01,109.035,296599999.0
2008-08-28 07:59:00,109.035,109.06,109.03,109.05,402399999.0
2008-08-28 08:00:00,109.05,109.09,109.05,109.07,907200000.0
2008-08-28 08:01:00,109.065,109.07,109.03,109.05,445599998.0
2008-08-28 08:02:00,109.05,109.07,109.04,109.07,418400002.0
2008-08-28 08:03:00,109.07,109.07,108.985,108.985,478800000.0
2008-08-28 08:04:00,108.985,109.03,108.985,108.99,698599998.0
2008-08-28 08:05:00,108.99,109.02,108.98,109.02,482100000.0
2008-08-28 08:06:00,109.015,109.02,108.97,108.97,739099999.0
2008-08-28 08:07:00,108.97,108.995,108.965,108.99,371900001.0
2008-08-28 08:08:00,108.99,109.02,108.99,108.99,455800000.0
2008-08-28 08:09:00,108.99,109.02,108.99,109.02,659300001.0
2008-08-28 08:10:00,109.02,109.05,109.02,109.045,806399997.0
2008-08-28 08:11:00,109.045,109.05,109.0,109.005,786499998.0
2008-08-28 08:12:00,109.005,109.01,108.97,108.97,757900001.0
2008-08-28 08:13:00,108.97,109.02,108.97,109.005,496500001.0
2008-08-28 08:14:00,109.0,109.0,108.955,108.97,887200000.0
2008-08-28 08:15:00,108.965,108.97,108.89,108.895,795400000.0
2008-08-28 08:16:00,108.895,108.92,108.88,108.9,820500000.0
2008-08-28 08:17:00,108.9,108.97,108.9,108.96,805199996.0
2008-08-28 08:18:00,108.955,109.0,108.95,108.98,721300001.0
2008-08-28 08:19:00,108.98,108.98,108.955,108.96,458300000.0
2008-08-28 08:20:00,108.96,108.98,108.96,108.975,493899999.0
2008-08-28 08:21:00,108.975,108.99,108.975,108.985,506600000.0
2008-08-28 08:22:00,108.985,108.99,108.97,108.97,163100001.0
2008-08-28 08:23:00,108.97,109.01,108.96,109.005,816100000.0
2008-08-28 08:24:00,109.005,109.04,108.99,109.0,770600000.0
2008-08-28 08:25:00,109.0,109.0,108.97,108.97,572500003.0
2008-08-28 08:26:00,108.97,108.99,108.97,108.985,403400000.0
2008-08-28 08:27:00,108.985,108.99,108.98,108.985,382300004.0
2008-08-28 08:28:00,108.985,109.02,108.985,109.01,607000000.0
2008-08-28 08:29:00,109.01,109.015,109.01,109.01,283000000.0
2008-08-28 08:30:00,109.02,109.02,108.995,108.995,950900025.0
2008-08-28 08:31:00,108.995,109.01,108.995,109.01,373799998.0
2008-08-28 08:32:00,109.01,109.02,109.01,109.01,200600000.0
2008-08-28 08:33:00,109.01,109.02,109.0,109.0,311599999.0
2008-08-28 08:34:00,109.005,109.04,109.0,109.02,345699997.0
2008-08-28 08:35:00,109.03,109.03,109.01,109.015,295299999.0
2008-08-28 08:36:00,109.015,109.03,109.01,109.02,253399997.0
2008-08-28 08:37:00,109.01,109.01,108.98,108.98,385199998.0
2008-08-28 08:38:00,108.985,109.005,108.97,108.98,729799998.0
2008-08-28 08:39:00,108.98,109.0,108.975,108.985,532000000.0
2008-08-28 08:40:00,108.975,108.99,108.97,108.99,411699996.0
2008-08-28 08:41:00,108.99,108.99,108.975,108.98,318899999.0
2008-08-28 08:42:00,108.98,108.99,108.96,108.97,553400001.0
2008-08-28 08:43:00,108.97,108.97,108.95,108.97,622999997.0
2008-08-28 08:44:00,108.96,108.97,108.955,108.96,565500003.0
2008-08-28 08:45:00,108.96,108.97,108.915,108.92,802199987.0
2008-08-28 08:46:00,108.915,108.92,108.89,108.9,842499998.0
2008-08-28 08:47:00,108.9,108.91,108.895,108.9,574900000.0
2008-08-28 08:48:00,108.89,108.9,108.855,108.88,904599996.0
2008-08-28 08:49:00,108.88,108.91,108.88,108.89,463599999.0
2008-08-28 08:50:00,108.89,108.91,108.885,108.9,497199999.0
2008-08-28 08:51:00,108.9,108.92,108.86,108.915,814799995.0
2008-08-28 08:52:00,108.915,108.92,108.82,108.82,1424599998.0
2008-08-28 08:53:00,108.825,108.84,108.785,108.8,1143400005.0
2008-08-28 08:54:00,108.795,108.81,108.78,108.81,764399993.0
2008-08-28 08:55:00,108.81,108.84,108.81,108.84,444899999.0
2008-08-28 08:56:00,108.845,108.855,108.83,108.84,763800002.0
2008-08-28 08:57:00,108.84,108.865,108.835,108.86,172200003.0
2008-08-28 08:58:00,108.86,108.88,108.86,108.865,242599998.0
2008-08-28 08:59:00,108.87,108.87,108.825,108.83,877000002.0
2008-08-28 09:00:00,108.83,108.83,108.82,108.82,147500001.0
2008-08-28 09:01:00,108.825,108.85,108.825,108.83,618799997.0
2008-08-28 09:02:00,108.825,108.83,108.805,108.805,706099999.0
2008-08-28 09:03:00,108.82,108.82,108.795,108.81,896000005.0
2008-08-28 09:04:00,108.805,108.81,108.785,108.79,885400002.0
2008-08-28 09:05:00,108.79,108.825,108.79,108.82,237800000.0
2008-08-28 09:06:00,108.82,108.83,108.78,108.795,544400000.0
2008-08-28 09:07:00,108.79,108.84,108.79,108.82,402500000.0
2008-08-28 09:08:00,108.82,108.82,108.805,108.805,290200000.0
2008-08-28 09:09:00,108.805,108.845,108.805,108.845,414100000.0
2008-08-28 09:10:00,108.845,108.86,108.84,108.84,428500000.0
2008-08-28 09:11:00,108.84,108.845,108.83,108.83,276900000.0
2008-08-28 09:12:00,108.835,108.835,108.81,108.82,386900001.0
2008-08-28 09:13:00,108.825,108.83,108.82,108.82,120500000.0
2008-08-28 09:14:00,108.82,108.86,108.82,108.855,304900000.0
2008-08-28 09:15:00,108.855,108.87,108.85,108.865,417399999.0
2008-08-28 09:16:00,108.865,108.87,108.85,108.855,433500002.0
2008-08-28 09:17:00,108.86,108.86,108.84,108.845,397300000.0
2008-08-28 09:18:00,108.845,108.85,108.84,108.85,230900000.0
2008-08-28 09:19:00,108.86,108.92,108.855,108.91,427500002.0
2008-08-28 09:20:00,108.905,108.96,108.895,108.955,536899999.0
2008-08-28 09:21:00,108.955,108.96,108.93,108.935,482200000.0
2008-08-28 09:22:00,108.935,108.935,108.89,108.9,476300000.0
2008-08-28 09:23:00,108.905,108.945,108.905,108.93,638300002.0
2008-08-28 09:24:00,108.93,108.97,108.93,108.95,363299999.0
2008-08-28 09:25:00,108.95,108.95,108.92,108.925,694299998.0
2008-08-28 09:26:00,108.925,108.93,108.9,108.915,646100001.0
2008-08-28 09:27:00,108.915,108.92,108.89,108.89,265800000.0
2008-08-28 09:28:00,108.895,108.9,108.875,108.875,166200000.0
2008-08-28 09:29:00,108.875,108.88,108.835,108.85,678300001.0
2008-08-28 09:30:00,108.85,108.88,108.815,108.88,688400000.0
2008-08-28 09:31:00,108.885,108.93,108.865,108.92,1051300005.0
2008-08-28 09:32:00,108.915,109.045,108.915,109.005,904299999.0
2008-08-28 09:33:00,109.005,109.01,108.975,108.985,905100001.0
2008-08-28 09:34:00,108.985,108.99,108.945,108.975,736100000.0
2008-08-28 09:35:00,108.975,108.98,108.94,108.95,524099999.0
2008-08-28 09:36:00,108.945,108.995,108.94,108.98,466300000.0
2008-08-28 09:37:00,108.98,108.98,108.94,108.96,757299999.0
2008-08-28 09:38:00,108.96,109.005,108.96,108.99,839200000.0
2008-08-28 09:39:00,108.99,109.05,108.99,109.005,693099999.0
2008-08-28 09:40:00,109.01,109.03,109.0,109.02,518499999.0
2008-08-28 09:41:00,109.02,109.02,109.01,109.01,436800000.0
2008-08-28 09:42:00,109.005,109.015,108.97,108.975,456999997.0
2008-08-28 09:43:00,108.97,109.01,108.965,109.005,639500000.0
2008-08-28 09:44:00,109.005,109.035,109.005,109.03,263700000.0
2008-08-28 09:45:00,109.025,109.03,109.0,109.005,293500000.0
2008-08-28 09:46:00,109.01,109.01,108.975,109.005,480599999.0
2008-08-28 09:47:00,109.0,109.01,108.98,108.98,369500000.0
2008-08-28 09:48:00,108.98,109.04,108.98,109.02,731400000.0
2008-08-28 09:49:00,109.02,109.02,108.98,108.99,688399998.0
2008-08-28 09:50:00,108.99,108.99,108.96,108.965,455899998.0
2008-08-28 09:51:00,108.965,108.995,108.965,108.97,327900000.0
2008-08-28 09:52:00,108.97,108.98,108.965,108.98,383400000.0
2008-08-28 09:53:00,108.98,108.99,108.97,108.99,276900000.0
2008-08-28 09:54:00,108.99,108.99,108.945,108.95,627800001.0
2008-08-28 09:55:00,108.95,108.95,108.915,108.92,759600002.0
2008-08-28 09:56:00,108.92,108.93,108.89,108.92,841799999.0
2008-08-28 09:57:00,108.92,108.935,108.905,108.93,892200001.0
2008-08-28 09:58:00,108.93,108.93,108.895,108.925,516500001.0
2008-08-28 09:59:00,108.915,108.93,108.89,108.895,700999998.0
2008-08-28 10:00:00,108.905,108.94,108.9,108.935,809600001.0
2008-08-28 10:01:00,108.935,108.98,108.925,108.95,761500001.0
2008-08-28 10:02:00,108.955,108.99,108.955,108.975,894299994.0
2008-08-28 10:03:00,108.98,108.98,108.93,108.94,643099997.0
2008-08-28 10:04:00,108.94,108.94,108.91,108.93,663600003.0
2008-08-28 10:05:00,108.93,108.96,108.915,108.96,694600000.0
2008-08-28 10:06:00,108.96,108.96,108.93,108.945,674999997.0
2008-08-28 10:07:00,108.945,108.95,108.915,108.935,692499996.0
2008-08-28 10:08:00,108.935,108.94,108.92,108.93,440999999.0
2008-08-28 10:09:00,108.93,108.94,108.92,108.94,487500002.0
2008-08-28 10:10:00,108.94,108.95,108.925,108.935,340600001.0
2008-08-28 10:11:00,108.935,108.94,108.92,108.93,693599999.0
2008-08-28 10:12:00,108.93,108.93,108.92,108.92,432600002.0
2008-08-28 10:13:00,108.925,108.94,108.915,108.92,582699999.0
2008-08-28 10:14:00,108.92,108.93,108.89,108.9,862700003.0
2008-08-28 10:15:00,108.9,108.91,108.89,108.895,551300004.0
2008-08-28 10:16:00,108.895,108.91,108.895,108.91,647800000.0
2008-08-28 10:17:00,108.91,108.91,108.875,108.88,758800004.0
2008-08-28 10:18:00,108.88,108.88,108.865,108.865,525900001.0
2008-08-28 10:19:00,108.87,108.89,108.865,108.875,328999998.0
2008-08-28 10:20:00,108.885,108.93,108.885,108.92,633099999.0
2008-08-28 10:21:00,108.92,108.96,108.905,108.95,511299996.0
2008-08-28 10:22:00,108.94,108.95,108.935,108.94,93099998.0
2008-08-28 10:23:00,108.94,108.96,108.935,108.95,115599998.0
2008-08-28 10:24:00,108.95,108.96,108.935,108.95,146900000.0
2008-08-28 10:25:00,108.95,108.95,108.945,108.945,21400000.0
2008-08-28 10:26:00,108.945,108.95,108.94,108.945,252800000.0
2008-08-28 10:27:00,108.945,108.95,108.92,108.95,492599998.0
2008-08-28 10:28:00,108.95,108.95,108.94,108.95,131300000.0
2008-08-28 10:29:00,108.95,108.96,108.94,108.95,156200000.0
2008-08-28 10:30:00,108.95,108.96,108.935,108.94,257599998.0
2008-08-28 10:31:00,108.94,108.96,108.94,108.94,369500001.0
2008-08-28 10:32:00,108.935,108.94,108.905,108.915,354400000.0
2008-08-28 10:33:00,108.92,108.94,108.915,108.93,398300000.0
2008-08-28 10:34:00,108.93,108.94,108.925,108.93,249100000.0
2008-08-28 10:35:00,108.93,108.93,108.93,108.93,3500000.0
2008-08-28 10:36:00,108.925,108.93,108.925,108.93,197300000.0
2008-08-28 10:37:00,108.93,108.93,108.91,108.91,293499998.0
2008-08-28 10:38:00,108.91,108.93,108.905,108.93,248300000.0
2008-08-28 10:39:00,108.925,108.94,108.925,108.93,248300000.0
2008-08-28 10:40:00,108.93,108.94,108.93,108.94,186700000.0
2008-08-28 10:41:00,108.94,108.96,108.93,108.96,325700000.0
2008-08-28 10:42:00,108.96,108.96,108.935,108.96,388100000.0
2008-08-28 10:43:00,108.96,108.97,108.955,108.97,509900001.0
2008-08-28 10:44:00,108.97,108.97,108.935,108.94,393081000.0
2008-08-28 10:45:00,108.94,108.955,108.94,108.95,278300000.0
2008-08-28 10:46:00,108.95,108.96,108.95,108.955,278100000.0
2008-08-28 10:47:00,108.955,108.97,108.95,108.96,336800000.0
2008-08-28 10:48:00,108.96,108.97,108.93,108.945,690700001.0
2008-08-28 10:49:00,108.94,108.96,108.94,108.95,484500000.0
2008-08-28 10:50:00,108.95,108.96,108.945,108.95,329800000.0
2008-08-28 10:51:00,108.95,108.95,108.94,108.94,254400000.0
2008-08-28 10:52:00,108.94,108.94,108.92,108.92,436399999.0
2008-08-28 10:53:00,108.92,108.94,108.92,108.94,452300000.0
2008-08-28 10:54:00,108.94,108.97,108.925,108.965,856700001.0
2008-08-28 10:55:00,108.96,108.97,108.95,108.96,296200000.0
2008-08-28 10:56:00,108.96,108.99,108.96,108.985,406100000.0
2008-08-28 10:57:00,108.99,109.02,108.99,109.01,92900000.0
2008-08-28 10:58:00,109.015,109.08,109.015,109.07,407599999.0
2008-08-28 10:59:00,109.075,109.12,109.07,109.09,696999999.0
2008-08-28 11:00:00,109.09,109.09,109.055,109.06,324400000.0
2008-08-28 11:01:00,109.055,109.06,109.04,109.05,361000000.0
2008-08-28 11:02:00,109.045,109.05,109.01,109.02,358400000.0
2008-08-28 11:03:00,109.02,109.03,109.015,109.03,311800000.0
2008-08-28 11:04:00,109.03,109.06,109.02,109.045,404600000.0
2008-08-28 11:05:00,109.045,109.05,109.03,109.04,237700000.0
2008-08-28 11:06:00,109.035,109.045,109.03,109.045,334899999.0
2008-08-28 11:07:00,109.04,109.06,109.035,109.05,478000000.0
2008-08-28 11:08:00,109.045,109.06,109.025,109.03,281300001.0
2008-08-28 11:09:00,109.03,109.05,109.015,109.05,350500000.0
2008-08-28 11:10:00,109.05,109.055,109.035,109.035,220900000.0
2008-08-28 11:11:00,109.035,109.04,109.01,109.015,288000000.0
2008-08-28 11:12:00,109.015,109.03,109.01,109.025,384400000.0
2008-08-28 11:13:00,109.025,109.045,109.025,109.03,637699995.0
2008-08-28 11:14:00,109.03,109.06,109.015,109.06,614600000.0
2008-08-28 11:15:00,109.055,109.07,109.045,109.06,631699999.0
2008-08-28 11:16:00,109.06,109.07,109.02,109.03,548199998.0
2008-08-28 11:17:00,109.03,109.05,109.01,109.04,599199998.0
2008-08-28 11:18:00,109.03,109.05,109.015,109.02,710699997.0
2008-08-28 11:19:00,109.02,109.05,109.01,109.04,704400001.0
2008-08-28 11:20:00,109.03,109.06,109.025,109.045,546000002.0
2008-08-28 11:21:00,109.045,109.05,109.035,109.05,657600000.0
2008-08-28 11:22:00,109.05,109.06,109.03,109.06,405299997.0
2008-08-28 11:23:00,109.055,109.06,109.03,109.035,377400000.0
2008-08-28 11:24:00,109.035,109.04,109.0,109.01,249800000.0
2008-08-28 11:25:00,109.02,109.02,109.01,109.02,278800000.0
2008-08-28 11:26:00,109.015,109.02,109.015,109.02,140500000.0
2008-08-28 11:27:00,109.02,109.03,109.015,109.03,241200000.0
2008-08-28 11:28:00,109.03,109.09,109.03,109.08,857100003.0
2008-08-28 11:29:00,109.08,109.08,109.05,109.07,804700000.0
2008-08-28 11:30:00,109.07,109.12,109.06,109.11,904699994.0
2008-08-28 11:31:00,109.12,109.14,109.115,109.13,639700000.0
2008-08-28 11:32:00,109.13,109.16,109.12,109.155,529200000.0
2008-08-28 11:33:00,109.155,109.17,109.15,109.15,631900000.0
2008-08-28 11:34:00,109.15,109.15,109.13,109.135,693100001.0
2008-08-28 11:35:00,109.135,109.155,109.135,109.14,596300000.0
2008-08-28 11:36:00,109.14,109.165,109.14,109.155,396000000.0
2008-08-28 11:37:00,109.155,109.16,109.15,109.15,632100001.0
2008-08-28 11:38:00,109.15,109.15,109.13,109.13,714200000.0
2008-08-28 11:39:00,109.135,109.14,109.13,109.13,522900000.0
2008-08-28 11:40:00,109.125,109.13,109.09,109.09,643200001.0
2008-08-28 11:41:00,109.09,109.11,109.09,109.11,568800001.0
2008-08-28 11:42:00,109.105,109.11,109.085,109.085,538000004.0
2008-08-28 11:43:00,109.085,109.09,109.08,109.08,387100001.0
2008-08-28 11:44:00,109.08,109.11,109.08,109.095,247700000.0
2008-08-28 11:45:00,109.1,109.105,109.095,109.095,248100000.0
2008-08-28 11:46:00,109.09,109.1,109.09,109.1,541500001.0
2008-08-28 11:47:00,109.1,109.11,109.095,109.1,568900001.0
2008-08-28 11:48:00,109.1,109.1,109.09,109.09,573000001.0
2008-08-28 11:49:00,109.09,109.11,109.09,109.1,573699999.0
2008-08-28 11:50:00,109.1,109.14,109.1,109.12,860600001.0
2008-08-28 11:51:00,109.115,109.13,109.11,109.12,195700000.0
2008-08-28 11:52:00,109.11,109.13,109.11,109.115,274900001.0
2008-08-28 11:53:00,109.115,109.135,109.115,109.135,618300000.0
2008-08-28 11:54:00,109.13,109.15,109.125,109.15,816299999.0
2008-08-28 11:55:00,109.15,109.16,109.135,109.16,570499999.0
2008-08-28 11:56:00,109.155,109.155,109.13,109.135,691499999.0
2008-08-28 11:57:00,109.14,109.15,109.13,109.14,731200000.0
2008-08-28 11:58:00,109.14,109.14,109.13,109.135,593199999.0
2008-08-28 11:59:00,109.135,109.17,109.135,109.17,554300000.0
2008-08-28 12:00:00,109.17,109.22,109.17,109.21,856000002.0
2008-08-28 12:01:00,109.21,109.22,109.19,109.2,715299998.0
2008-08-28 12:02:00,109.2,109.21,109.185,109.21,311700000.0
2008-08-28 12:03:00,109.21,109.27,109.21,109.27,503700000.0
2008-08-28 12:04:00,109.27,109.27,109.25,109.25,663900000.0
2008-08-28 12:05:00,109.25,109.25,109.23,109.235,510500000.0
2008-08-28 12:06:00,109.235,109.25,109.235,109.24,289700000.0
2008-08-28 12:07:00,109.25,109.25,109.22,109.22,299000000.0
2008-08-28 12:08:00,109.22,109.23,109.22,109.23,507199998.0
2008-08-28 12:09:00,109.23,109.23,109.225,109.225,346900000.0
2008-08-28 12:10:00,109.225,109.225,109.205,109.22,495699999.0
2008-08-28 12:11:00,109.22,109.24,109.22,109.225,882100000.0
2008-08-28 12:12:00,109.225,109.23,109.22,109.23,314299999.0
2008-08-28 12:13:00,109.23,109.25,109.22,109.25,518300001.0
2008-08-28 12:14:00,109.25,109.27,109.235,109.245,750099999.0
2008-08-28 12:15:00,109.245,109.26,109.225,109.225,881499999.0
2008-08-28 12:16:00,109.225,109.23,109.215,109.215,462600000.0
2008-08-28 12:17:00,109.22,109.24,109.215,109.24,458300001.0
2008-08-28 12:18:00,109.245,109.25,109.24,109.24,332800000.0
2008-08-28 12:19:00,109.24,109.24,109.23,109.23,183900000.0
2008-08-28 12:20:00,109.23,109.23,109.21,109.21,294300000.0
2008-08-28 12:21:00,109.21,109.21,109.2,109.21,309999998.0
2008-08-28 12:22:00,109.21,109.225,109.2,109.225,397400001.0
2008-08-28 12:23:00,109.22,109.24,109.21,109.21,978699999.0
2008-08-28 12:24:00,109.215,109.23,109.21,109.225,420300000.0
2008-08-28 12:25:00,109.225,109.27,109.225,109.26,525799999.0
2008-08-28 12:26:00,109.26,109.26,109.24,109.255,748599999.0
2008-08-28 12:27:00,109.255,109.265,109.25,109.265,440000001.0
2008-08-28 12:28:00,109.265,109.27,109.26,109.27,250600000.0
2008-08-28 12:29:00,109.27,109.27,109.255,109.26,161300000.0
2008-08-28 12:30:00,109.255,109.26,109.25,109.25,85300000.0
2008-08-28 12:31:00,109.25,109.26,109.24,109.25,532100000.0
2008-08-28 12:32:00,109.25,109.255,109.24,109.24,205800000.0
2008-08-28 12:33:00,109.24,109.26,109.24,109.245,527000000.0
2008-08-28 12:34:00,109.245,109.275,109.24,109.255,412699999.0
2008-08-28 12:35:00,109.26,109.27,109.26,109.26,108900000.0
2008-08-28 12:36:00,109.26,109.28,109.26,109.27,85600000.0
2008-08-28 12:37:00,109.27,109.27,109.24,109.25,802599999.0
2008-08-28 12:38:00,109.245,109.27,109.235,109.27,764899998.0
2008-08-28 12:39:00,109.265,109.27,109.26,109.27,214800001.0
2008-08-28 12:40:00,109.27,109.27,109.26,109.26,97200000.0
2008-08-28 12:41:00,109.26,109.26,109.235,109.235,699400002.0
2008-08-28 12:42:00,109.225,109.26,109.225,109.255,421700000.0
2008-08-28 12:43:00,109.255,109.255,109.21,109.21,661400000.0
2008-08-28 12:44:00,109.21,109.22,109.19,109.22,434799999.0
2008-08-28 12:45:00,109.22,109.22,109.195,109.2,400099999.0
2008-08-28 12:46:00,109.2,109.21,109.195,109.21,137499999.0
2008-08-28 12:47:00,109.21,109.21,109.19,109.2,178600000.0
2008-08-28 12:48:00,109.2,109.22,109.195,109.22,299000000.0
2008-08-28 12:49:00,109.215,109.22,109.2,109.21,379600000.0
2008-08-28 12:50:00,109.205,109.21,109.17,109.17,572299999.0
2008-08-28 12:51:00,109.17,109.17,109.14,109.15,931099998.0
2008-08-28 12:52:00,109.15,109.15,109.14,109.15,342500001.0
2008-08-28 12:53:00,109.145,109.15,109.13,109.14,353300001.0
2008-08-28 12:54:00,109.14,109.16,109.14,109.16,535399998.0
2008-08-28 12:55:00,109.16,109.17,109.16,109.16,232399998.0
2008-08-28 12:56:00,109.16,109.16,109.145,109.15,485000000.0
2008-08-28 12:57:00,109.145,109.155,109.145,109.15,154500000.0
2008-08-28 12:58:00,109.155,109.16,109.155,109.16,53700000.0
2008-08-28 12:59:00,109.165,109.22,109.165,109.2,731300001.0
2008-08-28 13:00:00,109.2,109.215,109.19,109.19,438199996.0
2008-08-28 13:01:00,109.185,109.2,109.165,109.165,430199999.0
2008-08-28 13:02:00,109.165,109.18,109.165,109.17,431300000.0
2008-08-28 13:03:00,109.18,109.19,109.17,109.19,180700000.0
2008-08-28 13:04:00,109.185,109.2,109.17,109.2,479800000.0
2008-08-28 13:05:00,109.2,109.22,109.2,109.21,239300000.0
2008-08-28 13:06:00,109.21,109.25,109.21,109.245,565900000.0
2008-08-28 13:07:00,109.245,109.25,109.245,109.25,245700000.0
2008-08-28 13:08:00,109.25,109.29,109.25,109.285,157800000.0
2008-08-28 13:09:00,109.285,109.325,109.28,109.295,959900003.0
2008-08-28 13:10:00,109.295,109.35,109.295,109.34,826400006.0
2008-08-28 13:11:00,109.34,109.36,109.31,109.32,1119500010.0
2008-08-28 13:12:00,109.32,109.325,109.295,109.31,779800002.0
2008-08-28 13:13:00,109.305,109.31,109.285,109.29,371900001.0
2008-08-28 13:14:00,109.29,109.325,109.29,109.315,406000001.0
2008-08-28 13:15:00,109.32,109.33,109.3,109.305,562700000.0
2008-08-28 13:16:00,109.305,109.34,109.305,109.325,513500001.0
2008-08-28 13:17:00,109.325,109.34,109.31,109.31,644100001.0
2008-08-28 13:18:00,109.31,109.32,109.305,109.32,839900002.0
2008-08-28 13:19:00,109.315,109.32,109.28,109.29,513300001.0
2008-08-28 13:20:00,109.285,109.29,109.28,109.29,199300000.0
2008-08-28 13:21:00,109.285,109.325,109.275,109.315,503599999.0
2008-08-28 13:22:00,109.315,109.33,109.31,109.32,178700000.0
2008-08-28 13:23:00,109.325,109.34,109.315,109.33,181900000.0
2008-08-28 13:24:00,109.33,109.35,109.325,109.34,506500001.0
2008-08-28 13:25:00,109.335,109.37,109.335,109.355,332600000.0
2008-08-28 13:26:00,109.355,109.38,109.355,109.37,382200000.0
2008-08-28 13:27:00,109.365,109.375,109.36,109.365,616600000.0
2008-08-28 13:28:00,109.37,109.375,109.345,109.35,815299999.0
2008-08-28 13:29:00,109.35,109.365,109.34,109.34,654500000.0
2008-08-28 13:30:00,109.34,109.35,109.335,109.34,428600000.0
2008-08-28 13:31:00,109.34,109.34,109.335,109.34,274000000.0
2008-08-28 13:32:00,109.335,109.34,109.33,109.34,172600000.0
2008-08-28 13:33:00,109.34,109.345,109.33,109.34,330800003.0
2008-08-28 13:34:00,109.335,109.345,109.325,109.33,327000000.0
2008-08-28 13:35:00,109.33,109.34,109.325,109.33,301300000.0
2008-08-28 13:36:00,109.33,109.34,109.32,109.325,389200000.0
2008-08-28 13:37:00,109.32,109.34,109.32,109.325,344900000.0
2008-08-28 13:38:00,109.33,109.345,109.32,109.32,360200000.0
2008-08-28 13:39:00,109.32,109.32,109.31,109.31,536300000.0
2008-08-28 13:40:00,109.31,109.31,109.3,109.3,323300000.0
2008-08-28 13:41:00,109.3,109.31,109.265,109.265,500700000.0
2008-08-28 13:42:00,109.265,109.27,109.255,109.26,474200000.0
2008-08-28 13:43:00,109.26,109.27,109.25,109.26,638000000.0
2008-08-28 13:44:00,109.26,109.27,109.25,109.265,344500000.0
2008-08-28 13:45:00,109.27,109.27,109.255,109.265,615300000.0
2008-08-28 13:46:00,109.265,109.27,109.265,109.27,302800000.0
2008-08-28 13:47:00,109.265,109.31,109.255,109.31,593100000.0
2008-08-28 13:48:00,109.32,109.33,109.27,109.28,632000000.0
2008-08-28 13:49:00,109.28,109.28,109.27,109.27,431000000.0
2008-08-28 13:50:00,109.27,109.27,109.25,109.255,499700001.0
2008-08-28 13:51:00,109.26,109.26,109.235,109.25,458800000.0
2008-08-28 13:52:00,109.25,109.25,109.235,109.25,239400000.0
2008-08-28 13:53:00,109.25,109.26,109.235,109.235,613900000.0
2008-08-28 13:54:00,109.24,109.24,109.23,109.23,401100000.0
2008-08-28 13:55:00,109.23,109.24,109.22,109.22,577500000.0
2008-08-28 13:56:00,109.22,109.26,109.22,109.255,458499998.0
2008-08-28 13:57:00,109.255,109.26,109.225,109.24,454300000.0
2008-08-28 13:58:00,109.24,109.24,109.22,109.23,207900000.0
2008-08-28 13:59:00,109.225,109.26,109.225,109.26,231100000.0
2008-08-28 14:00:00,109.25,109.25,109.215,109.215,544500001.0
2008-08-28 14:01:00,109.23,109.255,109.22,109.255,423800000.0
2008-08-28 14:02:00,109.255,109.28,109.255,109.26,666900002.0
2008-08-28 14:03:00,109.26,109.285,109.26,109.28,293900003.0
2008-08-28 14:04:00,109.285,109.31,109.285,109.285,1439100005.0
2008-08-28 14:05:00,109.29,109.3,109.29,109.295,278700003.0
2008-08-28 14:06:00,109.295,109.295,109.295,109.295,456200003.0
2008-08-28 14:07:00,109.295,109.31,109.295,109.305,672100001.0
2008-08-28 14:08:00,109.305,109.31,109.295,109.295,466399995.0
2008-08-28 14:09:00,109.295,109.3,109.28,109.28,409800001.0
2008-08-28 14:10:00,109.28,109.285,109.26,109.265,316200001.0
2008-08-28 14:11:00,109.265,109.28,109.26,109.28,455500002.0
2008-08-28 14:12:00,109.29,109.29,109.28,109.285,604000002.0
2008-08-28 14:13:00,109.285,109.29,109.28,109.285,205000000.0
2008-08-28 14:14:00,109.285,109.29,109.265,109.285,857699998.0
2008-08-28 14:15:00,109.29,109.31,109.27,109.295,1027000000.0
2008-08-28 14:16:00,109.295,109.3,109.255,109.265,878600001.0
2008-08-28 14:17:00,109.265,109.3,109.26,109.29,923700000.0
2008-08-28 14:18:00,109.295,109.31,109.295,109.295,743999998.0
2008-08-28 14:19:00,109.295,109.3,109.275,109.295,536400000.0
2008-08-28 14:20:00,109.295,109.295,109.245,109.26,815800005.0
2008-08-28 14:21:00,109.25,109.265,109.25,109.265,254800000.0
2008-08-28 14:22:00,109.265,109.27,109.25,109.26,713100001.0
2008-08-28 14:23:00,109.26,109.275,109.25,109.275,919200004.0
2008-08-28 14:24:00,109.275,109.275,109.23,109.235,748899999.0
2008-08-28 14:25:00,109.24,109.24,109.23,109.24,284500000.0
2008-08-28 14:26:00,109.24,109.27,109.23,109.265,371300000.0
2008-08-28 14:27:00,109.265,109.265,109.245,109.25,344100000.0
2008-08-28 14:28:00,109.25,109.27,109.235,109.265,786100002.0
2008-08-28 14:29:00,109.265,109.27,109.22,109.245,558100000.0
2008-08-28 14:30:00,109.245,109.51,109.245,109.49,623500002.0
2008-08-28 14:31:00,109.49,109.53,109.44,109.445,1188399995.0
2008-08-28 14:32:00,109.45,109.49,109.44,109.47,920199998.0
2008-08-28 14:33:00,109.465,109.5,109.43,109.495,709400000.0
2008-08-28 14:34:00,109.5,109.5,109.445,109.45,983899998.0
2008-08-28 14:35:00,109.435,109.47,109.435,109.45,992199999.0
2008-08-28 14:36:00,109.45,109.46,109.42,109.435,897899998.0
2008-08-28 14:37:00,109.435,109.45,109.405,109.405,762500004.0
2008-08-28 14:38:00,109.405,109.45,109.405,109.45,727599998.0
2008-08-28 14:39:00,109.45,109.5,109.435,109.485,714700000.0
2008-08-28 14:40:00,109.485,109.49,109.445,109.47,581600000.0
2008-08-28 14:41:00,109.47,109.5,109.465,109.48,867000000.0
2008-08-28 14:42:00,109.475,109.48,109.46,109.46,546300001.0
2008-08-28 14:43:00,109.465,109.48,109.45,109.45,746500000.0
2008-08-28 14:44:00,109.45,109.48,109.45,109.48,661199999.0
2008-08-28 14:45:00,109.475,109.505,109.475,109.49,535200000.0
2008-08-28 14:46:00,109.49,109.49,109.475,109.48,461999998.0
2008-08-28 14:47:00,109.48,109.5,109.465,109.465,520299999.0
2008-08-28 14:48:00,109.465,109.48,109.435,109.45,431700000.0
2008-08-28 14:49:00,109.445,109.45,109.425,109.43,397200000.0
2008-08-28 14:50:00,109.43,109.46,109.43,109.455,414499999.0
2008-08-28 14:51:00,109.455,109.49,109.455,109.47,449599999.0
2008-08-28 14:52:00,109.47,109.48,109.455,109.455,507900002.0
2008-08-28 14:53:00,109.455,109.48,109.45,109.47,769600001.0
2008-08-28 14:54:00,109.465,109.49,109.46,109.48,640700000.0
2008-08-28 14:55:00,109.475,109.5,109.465,109.465,687000001.0
2008-08-28 14:56:00,109.465,109.48,109.445,109.45,1124500014.0
2008-08-28 14:57:00,109.45,109.46,109.425,109.425,708699996.0
2008-08-28 14:58:00,109.425,109.43,109.405,109.405,855199999.0
2008-08-28 14:59:00,109.405,109.405,109.375,109.39,1034499994.0
2008-08-28 15:00:00,109.39,109.41,109.39,109.405,517499999.0
2008-08-28 15:01:00,109.405,109.405,109.385,109.395,557999998.0
2008-08-28 15:02:00,109.395,109.41,109.38,109.4,731100000.0
2008-08-28 15:03:00,109.4,109.4,109.345,109.355,1037899999.0
2008-08-28 15:04:00,109.355,109.375,109.35,109.37,654799999.0
2008-08-28 15:05:00,109.37,109.37,109.345,109.355,575100001.0
2008-08-28 15:06:00,109.35,109.35,109.27,109.27,902200000.0
2008-08-28 15:07:00,109.27,109.295,109.265,109.265,902200000.0
2008-08-28 15:08:00,109.265,109.28,109.235,109.245,1063800002.0
2008-08-28 15:09:00,109.25,109.25,109.14,109.14,685599999.0
2008-08-28 15:10:00,109.15,109.15,108.94,109.13,685599999.0
2008-08-28 15:11:00,109.14,109.17,109.135,109.135,685599999.0
2008-08-28 15:12:00,109.135,109.155,109.12,109.155,1144699999.0
2008-08-28 15:13:00,109.155,109.16,109.125,109.15,674200000.0
2008-08-28 15:14:00,109.145,109.15,109.03,109.03,1831699995.0
2008-08-28 15:15:00,109.03,109.055,109.015,109.04,1022000001.0
2008-08-28 15:16:00,109.04,109.08,109.025,109.07,978399999.0
2008-08-28 15:17:00,109.08,109.09,109.01,109.015,1292300000.0
2008-08-28 15:18:00,109.015,109.02,108.865,108.905,1600000003.0
2008-08-28 15:19:00,108.905,108.96,108.9,108.94,607799999.0
2008-08-28 15:20:00,108.945,108.96,108.925,108.93,891799999.0
2008-08-28 15:21:00,108.93,108.93,108.85,108.885,987100005.0
2008-08-28 15:22:00,108.885,108.91,108.86,108.88,634500001.0
2008-08-28 15:23:00,108.87,108.88,108.8,108.86,551100000.0
2008-08-28 15:24:00,108.87,108.895,108.85,108.885,551100000.0
2008-08-28 15:25:00,108.885,108.93,108.87,108.905,848599999.0
2008-08-28 15:26:00,108.905,108.93,108.9,108.9,662100001.0
2008-08-28 15:27:00,108.9,108.96,108.885,108.945,684599999.0
2008-08-28 15:28:00,108.945,108.955,108.895,108.935,565999999.0
2008-08-28 15:29:00,108.935,108.94,108.9,108.93,577500000.0
2008-08-28 15:30:00,108.925,108.95,108.92,108.92,614300000.0
2008-08-28 15:31:00,108.925,109.02,108.925,109.02,532800000.0
2008-08-28 15:32:00,109.02,109.08,109.02,109.07,578700000.0
2008-08-28 15:33:00,109.07,109.14,109.07,109.135,450900000.0
2008-08-28 15:34:00,109.135,109.15,109.11,109.12,421200001.0
2008-08-28 15:35:00,109.12,109.15,109.115,109.14,604300000.0
2008-08-28 15:36:00,109.14,109.16,109.07,109.07,793200000.0
2008-08-28 15:37:00,109.07,109.08,109.05,109.07,625927000.0
2008-08-28 15:38:00,109.07,109.14,109.07,109.14,562100000.0
2008-08-28 15:39:00,109.135,109.15,109.11,109.11,829200001.0
2008-08-28 15:40:00,109.105,109.11,109.065,109.08,653400000.0
2008-08-28 15:41:00,109.08,109.14,109.075,109.125,982120000.0
2008-08-28 15:42:00,109.13,109.155,109.13,109.13,699400000.0
2008-08-28 15:43:00,109.13,109.13,109.105,109.115,639100000.0
2008-08-28 15:44:00,109.115,109.165,109.105,109.155,728800000.0
2008-08-28 15:45:00,109.155,109.16,109.14,109.14,552300000.0
2008-08-28 15:46:00,109.14,109.17,109.115,109.165,876600000.0
2008-08-28 15:47:00,109.165,109.165,109.135,109.15,587700001.0
2008-08-28 15:48:00,109.16,109.19,109.15,109.155,617900000.0
2008-08-28 15:49:00,109.15,109.155,109.13,109.145,629900001.0
2008-08-28 15:50:00,109.15,109.17,109.13,109.135,501200000.0
2008-08-28 15:51:00,109.135,109.14,109.1,109.12,727600001.0
2008-08-28 15:52:00,109.12,109.13,109.11,109.12,469720000.0
2008-08-28 15:53:00,109.125,109.13,109.11,109.12,317227000.0
2008-08-28 15:54:00,109.12,109.14,109.115,109.13,394500000.0
2008-08-28 15:55:00,109.125,109.2,109.125,109.2,733300000.0
2008-08-28 15:56:00,109.2,109.23,109.175,109.19,1295799998.0
2008-08-28 15:57:00,109.185,109.2,109.17,109.195,541400000.0
2008-08-28 15:58:00,109.195,109.2,109.17,109.18,430999999.0
2008-08-28 15:59:00,109.18,109.18,109.14,109.155,425700000.0
2008-08-28 16:00:00,109.155,109.18,109.135,109.135,995999998.0
2008-08-28 16:01:00,109.135,109.16,109.135,109.155,692600003.0
2008-08-28 16:02:00,109.16,109.16,109.12,109.135,1089400002.0
2008-08-28 16:03:00,109.14,109.14,109.115,109.12,318300000.0
2008-08-28 16:04:00,109.12,109.13,109.11,109.13,372900000.0
2008-08-28 16:05:00,109.13,109.165,109.12,109.15,1047520005.0
2008-08-28 16:06:00,109.15,109.16,109.135,109.135,368500002.0
2008-08-28 16:07:00,109.135,109.14,109.125,109.14,359300000.0
2008-08-28 16:08:00,109.14,109.14,109.11,109.125,680200000.0
2008-08-28 16:09:00,109.125,109.15,109.11,109.14,701199999.0
2008-08-28 16:10:00,109.14,109.14,109.12,109.125,319827000.0
2008-08-28 16:11:00,109.125,109.15,109.11,109.15,577000000.0
2008-08-28 16:12:00,109.15,109.165,109.15,109.155,461900000.0
2008-08-28 16:13:00,109.155,109.18,109.15,109.175,439000001.0
2008-08-28 16:14:00,109.175,109.2,109.175,109.195,682799999.0
2008-08-28 16:15:00,109.195,109.21,109.17,109.18,477400000.0
2008-08-28 16:16:00,109.18,109.19,109.17,109.17,476000000.0
2008-08-28 16:17:00,109.17,109.18,109.16,109.175,218200000.0
2008-08-28 16:18:00,109.175,109.21,109.17,109.19,776200004.0
2008-08-28 16:19:00,109.195,109.2,109.165,109.165,896500011.0
2008-08-28 16:20:00,109.165,109.18,109.165,109.18,462300005.0
2008-08-28 16:21:00,109.175,109.21,109.17,109.195,619700005.0
2008-08-28 16:22:00,109.2,109.2,109.15,109.16,558500000.0
2008-08-28 16:23:00,109.16,109.17,109.135,109.14,439800002.0
2008-08-28 16:24:00,109.14,109.16,109.14,109.155,600400001.0
2008-08-28 16:25:00,109.155,109.16,109.15,109.16,246100000.0
2008-08-28 16:26:00,109.16,109.185,109.155,109.185,538000000.0
2008-08-28 16:27:00,109.185,109.2,109.175,109.185,589000000.0
2008-08-28 16:28:00,109.19,109.22,109.19,109.205,829399996.0
2008-08-28 16:29:00,109.205,109.22,109.195,109.2,562400001.0
2008-08-28 16:30:00,109.195,109.2,109.195,109.195,199800000.0
2008-08-28 16:31:00,109.195,109.21,109.185,109.2,742700000.0
2008-08-28 16:32:00,109.2,109.21,109.185,109.205,468600000.0
2008-08-28 16:33:00,109.205,109.245,109.205,109.245,661100000.0
2008-08-28 16:34:00,109.245,109.285,109.24,109.28,828199998.0
2008-08-28 16:35:00,109.285,109.33,109.285,109.32,1068600001.0
2008-08-28 16:36:00,109.31,109.37,109.31,109.37,538200000.0
2008-08-28 16:37:00,109.365,109.39,109.36,109.36,796799999.0
2008-08-28 16:38:00,109.36,109.36,109.285,109.3,852299999.0
2008-08-28 16:39:00,109.3,109.32,109.295,109.295,501700000.0
2008-08-28 16:40:00,109.295,109.33,109.29,109.325,704900001.0
2008-08-28 16:41:00,109.325,109.33,109.305,109.32,618600000.0
2008-08-28 16:42:00,109.325,109.36,109.325,109.335,581900000.0
2008-08-28 16:43:00,109.335,109.385,109.335,109.385,658400000.0
2008-08-28 16:44:00,109.385,109.41,109.37,109.405,706000000.0
2008-08-28 16:45:00,109.405,109.45,109.405,109.435,557400001.0
2008-08-28 16:46:00,109.435,109.435,109.4,109.41,701000000.0
2008-08-28 16:47:00,109.405,109.41,109.38,109.385,539400000.0
2008-08-28 16:48:00,109.385,109.44,109.385,109.435,672200000.0
2008-08-28 16:49:00,109.435,109.44,109.43,109.435,230900000.0
2008-08-28 16:50:00,109.435,109.44,109.42,109.435,445500000.0
2008-08-28 16:51:00,109.44,109.44,109.4,109.415,436900000.0
2008-08-28 16:52:00,109.415,109.45,109.415,109.45,427400000.0
2008-08-28 16:53:00,109.45,109.46,109.445,109.46,313399999.0
2008-08-28 16:54:00,109.46,109.48,109.44,109.44,510900001.0
2008-08-28 16:55:00,109.445,109.48,109.445,109.465,456300000.0
2008-08-28 16:56:00,109.465,109.47,109.44,109.47,408200000.0
2008-08-28 16:57:00,109.465,109.47,109.44,109.455,446700000.0
2008-08-28 16:58:00,109.455,109.48,109.45,109.455,489100000.0
2008-08-28 16:59:00,109.455,109.46,109.385,109.4,703599995.0
2008-08-28 17:00:00,109.4,109.41,109.36,109.4,605900000.0
2008-08-28 17:01:00,109.395,109.4,109.38,109.385,273000000.0
2008-08-28 17:02:00,109.385,109.39,109.38,109.39,387000000.0
2008-08-28 17:03:00,109.385,109.385,109.365,109.37,195900000.0
2008-08-28 17:04:00,109.37,109.37,109.355,109.355,119300000.0
2008-08-28 17:05:00,109.355,109.355,109.32,109.335,273199999.0
2008-08-28 17:06:00,109.335,109.345,109.325,109.345,142400000.0
2008-08-28 17:07:00,109.345,109.35,109.29,109.325,375699999.0
2008-08-28 17:08:00,109.33,109.36,109.325,109.35,99600000.0
2008-08-28 17:09:00,109.35,109.36,109.34,109.34,186200000.0
2008-08-28 17:10:00,109.34,109.355,109.32,109.325,278999999.0
2008-08-28 17:11:00,109.33,109.37,109.325,109.36,464000001.0
2008-08-28 17:12:00,109.355,109.385,109.355,109.385,259200000.0
2008-08-28 17:13:00,109.385,109.385,109.365,109.37,197900000.0
2008-08-28 17:14:00,109.37,109.37,109.35,109.365,340900001.0
2008-08-28 17:15:00,109.36,109.37,109.35,109.355,327100000.0
2008-08-28 17:16:00,109.355,109.36,109.34,109.34,1230099996.0
2008-08-28 17:17:00,109.35,109.35,109.29,109.29,518800000.0
2008-08-28 17:18:00,109.29,109.305,109.27,109.295,349799998.0
2008-08-28 17:19:00,109.295,109.305,109.285,109.3,394599996.0
2008-08-28 17:20:00,109.3,109.32,109.29,109.31,429199999.0
2008-08-28 17:21:00,109.31,109.315,109.25,109.25,380600000.0
2008-08-28 17:22:00,109.25,109.25,109.23,109.235,449400001.0
2008-08-28 17:23:00,109.235,109.24,109.21,109.23,386600000.0
2008-08-28 17:24:00,109.23,109.23,109.21,109.23,458600000.0
2008-08-28 17:25:00,109.23,109.25,109.23,109.245,655500000.0
2008-08-28 17:26:00,109.24,109.26,109.23,109.255,415200000.0
2008-08-28 17:27:00,109.26,109.3,109.255,109.295,521900001.0
2008-08-28 17:28:00,109.295,109.34,109.295,109.33,494799999.0
2008-08-28 17:29:00,109.325,109.34,109.32,109.33,485900000.0
2008-08-28 17:30:00,109.33,109.33,109.295,109.3,443200001.0
2008-08-28 17:31:00,109.3,109.31,109.29,109.305,437699998.0
2008-08-28 17:32:00,109.305,109.305,109.29,109.295,195900000.0
2008-08-28 17:33:00,109.295,109.305,109.285,109.285,332300001.0
2008-08-28 17:34:00,109.285,109.3,109.28,109.3,178400000.0
2008-08-28 17:35:00,109.3,109.33,109.29,109.3,257600000.0
2008-08-28 17:36:00,109.3,109.31,109.29,109.3,464100000.0
2008-08-28 17:37:00,109.295,109.33,109.295,109.325,237499999.0
2008-08-28 17:38:00,109.325,109.34,109.325,109.34,99400000.0
2008-08-28 17:39:00,109.34,109.385,109.34,109.365,482999999.0
2008-08-28 17:40:00,109.365,109.37,109.34,109.355,276400000.0
2008-08-28 17:41:00,109.355,109.39,109.35,109.37,296700000.0
2008-08-28 17:42:00,109.37,109.37,109.335,109.335,409500000.0
2008-08-28 17:43:00,109.335,109.35,109.33,109.34,426300000.0
2008-08-28 17:44:00,109.34,109.42,109.335,109.405,652999999.0
2008-08-28 17:45:00,109.405,109.415,109.355,109.4,716300004.0
2008-08-28 17:46:00,109.4,109.4,109.365,109.37,436300000.0
2008-08-28 17:47:00,109.365,109.42,109.365,109.41,296800000.0
2008-08-28 17:48:00,109.41,109.415,109.385,109.4,378500000.0
2008-08-28 17:49:00,109.4,109.42,109.375,109.42,601900000.0
2008-08-28 17:50:00,109.42,109.42,109.39,109.4,429400000.0
2008-08-28 17:51:00,109.4,109.42,109.4,109.41,232600000.0
2008-08-28 17:52:00,109.41,109.47,109.41,109.47,222200000.0
2008-08-28 17:53:00,109.48,109.485,109.46,109.47,627227000.0
2008-08-28 17:54:00,109.48,109.52,109.475,109.5,622200003.0
2008-08-28 17:55:00,109.5,109.545,109.5,109.54,905100001.0
2008-08-28 17:56:00,109.54,109.55,109.52,109.52,744800001.0
2008-08-28 17:57:00,109.52,109.54,109.51,109.535,520900000.0
2008-08-28 17:58:00,109.535,109.55,109.535,109.55,762199997.0
2008-08-28 17:59:00,109.56,109.57,109.55,109.565,267500000.0
2008-08-28 18:00:00,109.57,109.57,109.54,109.54,463299999.0
2008-08-28 18:01:00,109.54,109.56,109.54,109.56,185200000.0
2008-08-28 18:02:00,109.56,109.56,109.525,109.53,701399999.0
2008-08-28 18:03:00,109.525,109.54,109.525,109.535,469800000.0
2008-08-28 18:04:00,109.535,109.545,109.53,109.535,449800000.0
2008-08-28 18:05:00,109.535,109.535,109.5,109.5,368420000.0
2008-08-28 18:06:00,109.51,109.51,109.48,109.49,469500001.0
2008-08-28 18:07:00,109.49,109.5,109.485,109.495,249100000.0
2008-08-28 18:08:00,109.495,109.515,109.47,109.47,429200000.0
2008-08-28 18:09:00,109.47,109.49,109.44,109.44,536400000.0
2008-08-28 18:10:00,109.44,109.46,109.435,109.46,454400000.0
2008-08-28 18:11:00,109.455,109.48,109.455,109.465,317300000.0
2008-08-28 18:12:00,109.465,109.48,109.465,109.475,256600000.0
2008-08-28 18:13:00,109.475,109.515,109.475,109.51,382699999.0
2008-08-28 18:14:00,109.505,109.51,109.465,109.47,526399998.0
2008-08-28 18:15:00,109.465,109.5,109.46,109.46,285500001.0
2008-08-28 18:16:00,109.455,109.5,109.45,109.485,385100000.0
2008-08-28 18:17:00,109.48,109.51,109.48,109.51,311100002.0
2008-08-28 18:18:00,109.505,109.525,109.5,109.52,209499999.0
2008-08-28 18:19:00,109.52,109.54,109.52,109.525,244000000.0
2008-08-28 18:20:00,109.53,109.54,109.52,109.53,520699996.0
2008-08-28 18:21:00,109.53,109.54,109.53,109.535,345300000.0
2008-08-28 18:22:00,109.545,109.55,109.535,109.54,128700000.0
2008-08-28 18:23:00,109.54,109.54,109.525,109.53,227100000.0
2008-08-28 18:24:00,109.53,109.54,109.53,109.53,93000000.0
2008-08-28 18:25:00,109.525,109.54,109.505,109.535,485799999.0
2008-08-28 18:26:00,109.535,109.54,109.515,109.525,368699999.0
2008-08-28 18:27:00,109.525,109.54,109.525,109.53,254600000.0
2008-08-28 18:28:00,109.53,109.53,109.495,109.5,156500000.0
2008-08-28 18:29:00,109.5,109.5,109.485,109.485,112400000.0
2008-08-28 18:30:00,109.485,109.49,109.48,109.49,61500000.0
2008-08-28 18:31:00,109.49,109.51,109.485,109.5,174100000.0
2008-08-28 18:32:00,109.5,109.51,109.485,109.495,87400000.0
2008-08-28 18:33:00,109.495,109.505,109.49,109.49,113100000.0
2008-08-28 18:34:00,109.49,109.49,109.465,109.485,217000000.0
2008-08-28 18:35:00,109.49,109.49,109.48,109.485,132400000.0
2008-08-28 18:36:00,109.485,109.5,109.485,109.49,133600000.0
2008-08-28 18:37:00,109.49,109.51,109.48,109.505,370200000.0
2008-08-28 18:38:00,109.51,109.52,109.5,109.505,247800000.0
2008-08-28 18:39:00,109.505,109.525,109.485,109.495,392500000.0
2008-08-28 18:40:00,109.495,109.505,109.48,109.505,583499999.0
2008-08-28 18:41:00,109.505,109.505,109.49,109.495,144200000.0
2008-08-28 18:42:00,109.495,109.5,109.495,109.5,195300000.0
2008-08-28 18:43:00,109.495,109.505,109.495,109.5,240600000.0
2008-08-28 18:44:00,109.5,109.5,109.495,109.495,171100000.0
2008-08-28 18:45:00,109.495,109.495,109.485,109.485,180700000.0
2008-08-28 18:46:00,109.485,109.49,109.465,109.465,230500000.0
2008-08-28 18:47:00,109.47,109.47,109.46,109.46,325000000.0
2008-08-28 18:48:00,109.46,109.47,109.46,109.465,132200000.0
2008-08-28 18:49:00,109.465,109.47,109.455,109.455,192900000.0
2008-08-28 18:50:00,109.46,109.47,109.445,109.45,500900000.0
2008-08-28 18:51:00,109.45,109.46,109.45,109.46,117754000.0
2008-08-28 18:52:00,109.46,109.485,109.46,109.485,459300000.0
2008-08-28 18:53:00,109.485,109.485,109.47,109.47,270400000.0
2008-08-28 18:54:00,109.47,109.48,109.465,109.47,112900000.0
2008-08-28 18:55:00,109.47,109.48,109.465,109.465,196500000.0
2008-08-28 18:56:00,109.465,109.47,109.465,109.47,134300000.0
2008-08-28 18:57:00,109.47,109.5,109.47,109.5,138100000.0
2008-08-28 18:58:00,109.495,109.5,109.48,109.5,183000000.0
2008-08-28 18:59:00,109.495,109.535,109.495,109.53,230627000.0
2008-08-28 19:00:00,109.53,109.54,109.52,109.525,176899999.0
2008-08-28 19:01:00,109.525,109.555,109.525,109.545,309100000.0
2008-08-28 19:02:00,109.545,109.545,109.52,109.525,220800000.0
2008-08-28 19:03:00,109.525,109.565,109.525,109.565,292900000.0
2008-08-28 19:04:00,109.565,109.565,109.56,109.565,159500000.0
2008-08-28 19:05:00,109.565,109.565,109.555,109.555,117400000.0
2008-08-28 19:06:00,109.555,109.555,109.525,109.53,286600000.0
2008-08-28 19:07:00,109.525,109.55,109.525,109.55,313500002.0
2008-08-28 19:08:00,109.55,109.565,109.545,109.565,398999998.0
2008-08-28 19:09:00,109.565,109.57,109.555,109.56,317100000.0
2008-08-28 19:10:00,109.56,109.57,109.555,109.565,139500000.0
2008-08-28 19:11:00,109.56,109.57,109.56,109.565,104800000.0
2008-08-28 19:12:00,109.565,109.58,109.56,109.58,128100000.0
2008-08-28 19:13:00,109.575,109.58,109.565,109.58,61300000.0
2008-08-28 19:14:00,109.58,109.65,109.52,109.65,341899997.0
2008-08-28 19:15:00,109.65,109.675,109.64,109.645,506100001.0
2008-08-28 19:16:00,109.65,109.66,109.645,109.66,80200000.0
2008-08-28 19:17:00,109.66,109.715,109.66,109.7,294200000.0
2008-08-28 19:18:00,109.705,109.71,109.695,109.7,147600000.0
2008-08-28 19:19:00,109.695,109.695,109.68,109.68,249600000.0
2008-08-28 19:20:00,109.68,109.68,109.645,109.65,87300000.0
2008-08-28 19:21:00,109.65,109.685,109.625,109.68,388600000.0
2008-08-28 19:22:00,109.685,109.71,109.68,109.71,334700000.0
2008-08-28 19:23:00,109.71,109.71,109.68,109.68,343700000.0
2008-08-28 19:24:00,109.68,109.685,109.675,109.675,648727008.0
2008-08-28 19:25:00,109.67,109.685,109.64,109.645,671800001.0
2008-08-28 19:26:00,109.645,109.645,109.615,109.62,223600000.0
2008-08-28 19:27:00,109.62,109.62,109.585,109.61,609800000.0
2008-08-28 19:28:00,109.61,109.62,109.58,109.58,539800000.0
2008-08-28 19:29:00,109.58,109.61,109.58,109.58,518700000.0
2008-08-28 19:30:00,109.58,109.58,109.55,109.565,1208960000.0
2008-08-28 19:31:00,109.565,109.565,109.555,109.56,171900000.0
2008-08-28 19:32:00,109.56,109.57,109.56,109.565,308400000.0
2008-08-28 19:33:00,109.565,109.58,109.565,109.58,177300000.0
2008-08-28 19:34:00,109.585,109.61,109.585,109.585,218500000.0
2008-08-28 19:35:00,109.585,109.585,109.58,109.585,239300000.0
2008-08-28 19:36:00,109.585,109.585,109.55,109.565,725899990.0
2008-08-28 19:37:00,109.565,109.585,109.56,109.585,218899998.0
2008-08-28 19:38:00,109.585,109.585,109.54,109.54,527799998.0
2008-08-28 19:39:00,109.54,109.56,109.54,109.545,339600001.0
2008-08-28 19:40:00,109.545,109.55,109.515,109.515,305099999.0
2008-08-28 19:41:00,109.515,109.56,109.49,109.49,409500000.0
2008-08-28 19:42:00,109.475,109.5,109.47,109.49,148800000.0
2008-08-28 19:43:00,109.49,109.49,109.475,109.49,178000000.0
2008-08-28 19:44:00,109.49,109.495,109.475,109.49,223800000.0
2008-08-28 19:45:00,109.49,109.515,109.49,109.49,113200000.0
2008-08-28 19:46:00,109.495,109.5,109.485,109.49,88600000.0
2008-08-28 19:47:00,109.495,109.495,109.475,109.49,68600000.0
2008-08-28 19:48:00,109.49,109.495,109.48,109.49,65500000.0
2008-08-28 19:49:00,109.49,109.505,109.485,109.5,87600000.0
2008-08-28 19:50:00,109.49,109.495,109.48,109.49,58300000.0
2008-08-28 19:51:00,109.485,109.49,109.48,109.485,64300000.0
2008-08-28 19:52:00,109.485,109.49,109.48,109.49,62200000.0
2008-08-28 19:53:00,109.485,109.49,109.485,109.485,15900000.0
2008-08-28 19:54:00,109.485,109.49,109.48,109.485,24700000.0
2008-08-28 19:55:00,109.49,109.49,109.485,109.49,24200000.0
2008-08-28 19:56:00,109.48,109.485,109.47,109.475,103400000.0
2008-08-28 19:57:00,109.48,109.49,109.48,109.48,120500000.0
2008-08-28 19:58:00,109.485,109.49,109.47,109.475,260800000.0
2008-08-28 19:59:00,109.475,109.505,109.475,109.49,75400000.0
2008-08-28 20:00:00,109.485,109.49,109.48,109.48,43200000.0
2008-08-28 20:01:00,109.48,109.48,109.475,109.475,20800000.0
2008-08-28 20:02:00,109.475,109.48,109.47,109.475,47100000.0
2008-08-28 20:03:00,109.475,109.475,109.45,109.47,73500000.0
2008-08-28 20:04:00,109.465,109.465,109.44,109.455,86000000.0
2008-08-28 20:05:00,109.45,109.455,109.4,109.41,406100000.0
2008-08-28 20:06:00,109.405,109.41,109.37,109.37,600900009.0
2008-08-28 20:07:00,109.38,109.385,109.36,109.37,287800000.0
2008-08-28 20:08:00,109.37,109.39,109.365,109.375,223300000.0
2008-08-28 20:09:00,109.375,109.39,109.365,109.365,57500000.0
2008-08-28 20:10:00,109.37,109.39,109.37,109.37,150000000.0
2008-08-28 20:11:00,109.375,109.4,109.375,109.4,117700000.0
2008-08-28 20:12:00,109.405,109.43,109.4,109.425,140799999.0
2008-08-28 20:13:00,109.42,109.42,109.4,109.41,335900000.0
2008-08-28 20:14:00,109.415,109.425,109.405,109.42,473899999.0
2008-08-28 20:15:00,109.42,109.425,109.395,109.4,252100000.0
2008-08-28 20:16:00,109.405,109.42,109.405,109.41,136700000.0
2008-08-28 20:17:00,109.41,109.425,109.41,109.425,152100000.0
2008-08-28 20:18:00,109.42,109.42,109.42,109.42,71500000.0
2008-08-28 20:19:00,109.42,109.43,109.42,109.42,222800000.0
2008-08-28 20:20:00,109.42,109.425,109.42,109.42,81700000.0
2008-08-28 20:21:00,109.425,109.43,109.425,109.43,84200000.0
2008-08-28 20:22:00,109.43,109.43,109.42,109.425,28300000.0
2008-08-28 20:23:00,109.425,109.445,109.42,109.445,94200000.0
2008-08-28 20:24:00,109.445,109.485,109.445,109.48,110600000.0
2008-08-28 20:25:00,109.49,109.49,109.44,109.47,417099999.0
2008-08-28 20:26:00,109.465,109.48,109.425,109.48,426100001.0
2008-08-28 20:27:00,109.475,109.48,109.455,109.465,349900000.0
2008-08-28 20:28:00,109.465,109.49,109.465,109.475,225500000.0
2008-08-28 20:29:00,109.475,109.48,109.47,109.48,396100001.0
2008-08-28 20:30:00,109.48,109.49,109.475,109.485,557900000.0
2008-08-28 20:31:00,109.485,109.49,109.48,109.48,139800000.0
2008-08-28 20:32:00,109.49,109.49,109.475,109.475,115100000.0
2008-08-28 20:33:00,109.475,109.48,109.475,109.48,109700000.0
2008-08-28 20:34:00,109.48,109.48,109.465,109.465,84100000.0
2008-08-28 20:35:00,109.47,109.48,109.47,109.48,301000000.0
2008-08-28 20:36:00,109.48,109.48,109.47,109.47,335200000.0
2008-08-28 20:37:00,109.47,109.47,109.46,109.46,238600003.0
2008-08-28 20:38:00,109.46,109.465,109.46,109.465,87000000.0
2008-08-28 20:39:00,109.465,109.47,109.46,109.465,85500000.0
2008-08-28 20:40:00,109.465,109.48,109.465,109.48,142100000.0
2008-08-28 20:41:00,109.48,109.49,109.475,109.49,141800000.0
2008-08-28 20:42:00,109.49,109.49,109.475,109.48,180300000.0
2008-08-28 20:43:00,109.48,109.49,109.475,109.48,278399999.0
2008-08-28 20:44:00,109.48,109.5,109.48,109.495,445200000.0
2008-08-28 20:45:00,109.495,109.5,109.49,109.495,262400000.0
2008-08-28 20:46:00,109.495,109.51,109.495,109.505,176899999.0
2008-08-28 20:47:00,109.51,109.51,109.495,109.5,335899999.0
2008-08-28 20:48:00,109.5,109.5,109.49,109.49,327900001.0
2008-08-28 20:49:00,109.495,109.495,109.49,109.49,130200000.0
2008-08-28 20:50:00,109.49,109.54,109.49,109.54,657700002.0
2008-08-28 20:51:00,109.54,109.58,109.53,109.58,823599995.0
2008-08-28 20:52:00,109.57,109.58,109.55,109.55,210100000.0
2008-08-28 20:53:00,109.55,109.56,109.55,109.55,339200000.0
2008-08-28 20:54:00,109.55,109.57,109.545,109.56,588400002.0
2008-08-28 20:55:00,109.56,109.58,109.555,109.57,444400001.0
2008-08-28 20:56:00,109.57,109.58,109.555,109.555,521999999.0
2008-08-28 20:57:00,109.555,109.555,109.55,109.55,665400000.0
2008-08-28 20:58:00,109.55,109.56,109.535,109.54,433100000.0
2008-08-28 20:59:00,109.54,109.56,109.535,109.56,879799998.0
2008-08-28 21:00:00,109.56,109.56,109.55,109.55,560200000.0
2008-08-28 21:01:00,109.55,109.56,109.545,109.55,356500002.0
2008-08-28 21:02:00,109.55,109.555,109.55,109.555,52300000.0
2008-08-28 21:03:00,109.555,109.56,109.54,109.54,117400000.0
2008-08-28 21:04:00,109.54,109.54,109.52,109.54,348599999.0
2008-08-28 21:05:00,109.54,109.55,109.52,109.525,213200000.0
2008-08-28 21:06:00,109.525,109.525,109.495,109.5,292399998.0
2008-08-28 21:07:00,109.5,109.51,109.495,109.495,241499999.0
2008-08-28 21:08:00,109.495,109.5,109.495,109.495,256999998.0
2008-08-28 21:09:00,109.495,109.5,109.485,109.495,651200001.0
2008-08-28 21:10:00,109.495,109.495,109.495,109.495,368099999.0
2008-08-28 21:11:00,109.495,109.5,109.485,109.485,232000000.0
2008-08-28 21:12:00,109.485,109.49,109.485,109.485,273199999.0
2008-08-28 21:13:00,109.485,109.485,109.475,109.48,380000000.0
2008-08-28 21:14:00,109.48,109.49,109.475,109.48,99100000.0
2008-08-28 21:15:00,109.48,109.48,109.46,109.46,314400000.0
2008-08-28 21:16:00,109.46,109.48,109.455,109.465,450700003.0
2008-08-28 21:17:00,109.465,109.47,109.455,109.46,394600000.0
2008-08-28 21:18:00,109.46,109.52,109.46,109.51,509000000.0
2008-08-28 21:19:00,109.51,109.525,109.505,109.52,617300001.0
2008-08-28 21:20:00,109.52,109.54,109.52,109.54,132600000.0
2008-08-28 21:21:00,109.54,109.54,109.505,109.51,352900000.0
2008-08-28 21:22:00,109.515,109.54,109.51,109.53,404900000.0
2008-08-28 21:23:00,109.54,109.55,109.51,109.51,434600000.0
2008-08-28 21:24:00,109.51,109.55,109.51,109.54,538200000.0
2008-08-28 21:25:00,109.54,109.545,109.49,109.49,448468000.0
2008-08-28 21:26:00,109.485,109.53,109.48,109.52,449799999.0
2008-08-28 21:27:00,109.52,109.53,109.485,109.485,565800000.0
2008-08-28 21:28:00,109.485,109.505,109.475,109.475,606299999.0
2008-08-28 21:29:00,109.475,109.5,109.465,109.465,509500000.0
2008-08-28 21:30:00,109.465,109.48,109.46,109.46,320900000.0
2008-08-28 21:31:00,109.46,109.47,109.46,109.46,504900000.0
2008-08-28 21:32:00,109.46,109.48,109.46,109.465,178900000.0
2008-08-28 21:33:00,109.465,109.49,109.465,109.485,186300000.0
2008-08-28 21:34:00,109.485,109.485,109.485,109.485,50000000.0
2008-08-28 21:35:00,109.485,109.49,109.47,109.47,202200000.0
2008-08-28 21:36:00,109.47,109.48,109.47,109.48,58900000.0
2008-08-28 21:37:00,109.48,109.48,109.47,109.47,46100000.0
2008-08-28 21:38:00,109.47,109.47,109.47,109.47,51000000.0
2008-08-28 21:39:00,109.47,109.48,109.465,109.48,346300002.0
2008-08-28 21:40:00,109.48,109.51,109.475,109.485,570600000.0
2008-08-28 21:41:00,109.485,109.5,109.48,109.49,995600005.0
2008-08-28 21:42:00,109.49,109.49,109.46,109.465,630499997.0
2008-08-28 21:43:00,109.465,109.48,109.465,109.465,917500001.0
2008-08-28 21:44:00,109.465,109.48,109.465,109.475,338100000.0
2008-08-28 21:45:00,109.475,109.495,109.475,109.495,189600000.0
2008-08-28 21:46:00,109.495,109.5,109.48,109.48,151999999.0
2008-08-28 21:47:00,109.48,109.495,109.48,109.485,286500000.0
2008-08-28 21:48:00,109.485,109.53,109.485,109.515,617699999.0
2008-08-28 21:49:00,109.515,109.54,109.51,109.525,337099999.0
2008-08-28 21:50:00,109.525,109.525,109.515,109.515,452700001.0
2008-08-28 21:51:00,109.515,109.525,109.515,109.52,189999997.0
2008-08-28 21:52:00,109.515,109.52,109.51,109.515,333500000.0
2008-08-28 21:53:00,109.515,109.515,109.475,109.51,360700001.0
2008-08-28 21:54:00,109.51,109.54,109.51,109.53,232800001.0
2008-08-28 21:55:00,109.53,109.54,109.53,109.53,191900000.0
2008-08-28 21:56:00,109.53,109.54,109.53,109.53,145100000.0
2008-08-28 21:57:00,109.53,109.535,109.525,109.525,355400000.0
2008-08-28 21:58:00,109.525,109.59,109.525,109.57,463999999.0
2008-08-28 21:59:00,109.57,109.57,109.545,109.555,645000000.0
2008-08-28 22:00:00,109.545,109.56,109.545,109.55,299000000.0
2008-08-28 22:01:00,109.55,109.57,109.545,109.56,622999999.0
2008-08-28 22:02:00,109.56,109.59,109.545,109.575,381899995.0
2008-08-28 22:03:00,109.575,109.6,109.575,109.59,800099988.0
2008-08-28 22:04:00,109.6,109.62,109.59,109.61,566200000.0
2008-08-28 22:05:00,109.61,109.62,109.59,109.605,294400000.0
2008-08-28 22:06:00,109.605,109.62,109.605,109.615,151300000.0
2008-08-28 22:07:00,109.615,109.62,109.605,109.62,61000000.0
2008-08-28 22:08:00,109.615,109.645,109.61,109.63,219900000.0
2008-08-28 22:09:00,109.64,109.67,109.64,109.66,220800000.0
2008-08-28 22:10:00,109.66,109.66,109.63,109.65,60700000.0
2008-08-28 22:11:00,109.66,109.66,109.63,109.63,124300000.0
2008-08-28 22:12:00,109.625,109.645,109.625,109.625,234600000.0
2008-08-28 22:13:00,109.615,109.62,109.615,109.62,39400000.0
2008-08-28 22:14:00,109.62,109.625,109.605,109.605,89200000.0
2008-08-28 22:15:00,109.605,109.605,109.595,109.595,50900000.0
2008-08-28 22:16:00,109.6,109.6,109.595,109.595,21100000.0
2008-08-28 22:17:00,109.595,109.6,109.595,109.595,39900000.0
2008-08-28 22:18:00,109.595,109.6,109.595,109.6,7800000.0
2008-08-28 22:19:00,109.595,109.61,109.59,109.6,112900000.0
2008-08-28 22:20:00,109.595,109.61,109.585,109.59,51900000.0
2008-08-28 22:21:00,109.59,109.59,109.59,109.59,6700000.0
2008-08-28 22:22:00,109.59,109.59,109.585,109.585,17200000.0
2008-08-28 22:23:00,109.585,109.585,109.56,109.58,78300000.0
2008-08-28 22:24:00,109.58,109.59,109.575,109.585,53800000.0
2008-08-28 22:25:00,109.58,109.58,109.58,109.58,3300000.0
2008-08-28 22:26:00,109.585,109.585,109.585,109.585,2000000.0
2008-08-28 22:27:00,109.585,109.585,109.585,109.585,3000000.0
2008-08-28 22:28:00,109.575,109.58,109.575,109.58,12900000.0
2008-08-28 22:29:00,109.58,109.58,109.58,109.58,14900000.0
2008-08-28 22:30:00,109.58,109.585,109.58,109.585,25500000.0
2008-08-28 22:31:00,109.58,109.585,109.58,109.58,22500000.0
2008-08-28 22:32:00,109.58,109.58,109.58,109.58,1000000.0
2008-08-28 22:33:00,109.58,109.58,109.58,109.58,1000000.0
2008-08-28 22:34:00,109.58,109.58,109.54,109.54,88300000.0
2008-08-28 22:35:00,109.54,109.54,109.52,109.525,51400000.0
2008-08-28 22:36:00,109.525,109.53,109.52,109.53,18100000.0
2008-08-28 22:37:00,109.53,109.54,109.53,109.54,13900000.0
2008-08-28 22:38:00,109.54,109.55,109.53,109.54,15700000.0
2008-08-28 22:39:00,109.54,109.54,109.54,109.54,2000000.0
2008-08-28 22:40:00,109.54,109.54,109.54,109.54,7100000.0
2008-08-28 22:41:00,109.54,109.545,109.53,109.535,97000000.0
2008-08-28 22:42:00,109.53,109.545,109.53,109.54,95100000.0
2008-08-28 22:43:00,109.54,109.545,109.53,109.54,86500000.0
2008-08-28 22:44:00,109.535,109.535,109.52,109.525,67500000.0
2008-08-28 22:45:00,109.525,109.525,109.515,109.515,26700000.0
2008-08-28 22:46:00,109.52,109.52,109.51,109.51,36300000.0
2008-08-28 22:47:00,109.515,109.515,109.51,109.51,54000000.0
2008-08-28 22:48:00,109.505,109.51,109.495,109.51,22835000.0
2008-08-28 22:49:00,109.5,109.505,109.485,109.49,134267499.0
2008-08-28 22:50:00,109.49,109.49,109.48,109.48,77900000.0
2008-08-28 22:51:00,109.48,109.48,109.475,109.475,36900000.0
2008-08-28 22:52:00,109.48,109.48,109.475,109.48,60700000.0
2008-08-28 22:53:00,109.48,109.48,109.47,109.47,30800000.0
2008-08-28 22:54:00,109.48,109.485,109.475,109.48,80400000.0
2008-08-28 22:55:00,109.48,109.49,109.48,109.485,31800000.0
2008-08-28 22:56:00,109.485,109.485,109.485,109.485,6400000.0
2008-08-28 22:57:00,109.485,109.495,109.485,109.49,29800000.0
2008-08-28 22:58:00,109.495,109.495,109.49,109.49,8500000.0
2008-08-28 22:59:00,109.495,109.495,109.49,109.49,8600000.0
2008-08-28 23:00:00,109.475,109.505,109.475,109.505,81600000.0
2008-08-28 23:01:00,109.505,109.51,109.485,109.49,327100000.0
2008-08-28 23:02:00,109.5,109.505,109.48,109.49,33800000.0
2008-08-28 23:03:00,109.48,109.48,109.48,109.48,5600000.0
2008-08-28 23:04:00,109.48,109.48,109.475,109.475,8500000.0
2008-08-28 23:06:00,109.475,109.475,109.475,109.475,11800000.0
2008-08-28 23:07:00,109.475,109.475,109.475,109.475,11300000.0
2008-08-28 23:08:00,109.475,109.48,109.475,109.48,37400000.0
2008-08-28 23:09:00,109.47,109.485,109.47,109.475,28100000.0
2008-08-28 23:12:00,109.465,109.465,109.465,109.465,23900000.0
2008-08-28 23:13:00,109.47,109.48,109.465,109.465,61900000.0
2008-08-28 23:14:00,109.465,109.47,109.465,109.47,24600000.0
2008-08-28 23:15:00,109.47,109.47,109.465,109.465,3500000.0
2008-08-28 23:16:00,109.46,109.475,109.44,109.46,340799999.0
2008-08-28 23:17:00,109.46,109.46,109.45,109.45,45700000.0
2008-08-28 23:18:00,109.45,109.46,109.44,109.44,54800000.0
2008-08-28 23:19:00,109.45,109.47,109.45,109.46,67000000.0
2008-08-28 23:20:00,109.465,109.485,109.465,109.47,23300000.0
2008-08-28 23:21:00,109.485,109.49,109.47,109.47,39600000.0
2008-08-28 23:22:00,109.47,109.48,109.465,109.48,175499997.0
2008-08-28 23:23:00,109.475,109.48,109.47,109.47,100700000.0
2008-08-28 23:24:00,109.47,109.47,109.47,109.47,34800000.0
2008-08-28 23:25:00,109.47,109.47,109.46,109.465,40300000.0
2008-08-28 23:26:00,109.46,109.46,109.46,109.46,48200000.0
2008-08-28 23:27:00,109.46,109.46,109.45,109.45,63500000.0
2008-08-28 23:28:00,109.45,109.455,109.45,109.455,19500000.0
2008-08-28 23:29:00,109.455,109.465,109.455,109.46,27700000.0
2008-08-28 23:30:00,109.46,109.46,109.46,109.46,8000000.0
2008-08-28 23:31:00,109.47,109.47,109.46,109.46,37300000.0
2008-08-28 23:32:00,109.46,109.46,109.445,109.46,37300000.0
2008-08-28 23:33:00,109.46,109.465,109.45,109.46,97100000.0
2008-08-28 23:34:00,109.46,109.47,109.41,109.43,222600000.0
2008-08-28 23:35:00,109.425,109.45,109.425,109.44,134799999.0
2008-08-28 23:36:00,109.45,109.455,109.44,109.455,55800000.0
2008-08-28 23:37:00,109.455,109.46,109.445,109.46,431400003.0
2008-08-28 23:38:00,109.47,109.47,109.445,109.445,42500000.0
2008-08-28 23:39:00,109.44,109.44,109.425,109.425,35300000.0
2008-08-28 23:40:00,109.43,109.43,109.43,109.43,5400000.0
2008-08-28 23:41:00,109.425,109.44,109.425,109.435,74300000.0
2008-08-28 23:42:00,109.44,109.44,109.435,109.435,46200000.0
2008-08-28 23:43:00,109.44,109.44,109.435,109.435,15900000.0
2008-08-28 23:44:00,109.43,109.44,109.43,109.44,20900000.0
2008-08-28 23:45:00,109.44,109.44,109.43,109.44,24000000.0
2008-08-28 23:46:00,109.44,109.44,109.43,109.43,27600000.0
2008-08-28 23:48:00,109.43,109.44,109.43,109.44,121800000.0
2008-08-28 23:49:00,109.43,109.43,109.43,109.43,2400000.0
2008-08-28 23:50:00,109.44,109.44,109.44,109.44,16200000.0
2008-08-28 23:51:00,109.435,109.44,109.42,109.43,34300000.0
2008-08-28 23:52:00,109.42,109.43,109.42,109.43,12100000.0
2008-08-28 23:53:00,109.42,109.435,109.42,109.435,8700000.0
2008-08-28 23:54:00,109.435,109.44,109.425,109.44,32800000.0
2008-08-28 23:55:00,109.44,109.44,109.435,109.44,5100000.0
2008-08-28 23:56:00,109.44,109.44,109.43,109.43,37900000.0
2008-08-28 23:57:00,109.43,109.44,109.43,109.44,13800000.0
2008-08-28 23:58:00,109.44,109.44,109.44,109.44,82100000.0
2008-08-28 23:59:00,109.44,109.47,109.44,109.47,75600000.0
2008-08-29 00:00:00,109.475,109.485,109.47,109.48,56400000.0
2008-08-29 00:01:00,109.48,109.48,109.48,109.48,2100000.0
2008-08-29 00:03:00,109.48,109.48,109.48,109.48,7500000.0
2008-08-29 00:04:00,109.48,109.48,109.48,109.48,2100000.0
2008-08-29 00:05:00,109.48,109.48,109.48,109.48,12900000.0
2008-08-29 00:06:00,109.48,109.48,109.47,109.47,26800000.0
2008-08-29 00:07:00,109.47,109.47,109.47,109.47,2100000.0
2008-08-29 00:08:00,109.47,109.47,109.47,109.47,7500000.0
2008-08-29 00:09:00,109.47,109.475,109.47,109.47,12700000.0
2008-08-29 00:10:00,109.47,109.485,109.47,109.48,32100000.0
2008-08-29 00:11:00,109.48,109.48,109.48,109.48,26300000.0
2008-08-29 00:12:00,109.48,109.48,109.48,109.48,4800000.0
2008-08-29 00:13:00,109.48,109.49,109.46,109.46,176000000.0
2008-08-29 00:14:00,109.465,109.47,109.465,109.47,24700000.0
2008-08-29 00:15:00,109.47,109.47,109.465,109.465,93000000.0
2008-08-29 00:16:00,109.465,109.465,109.465,109.465,2100000.0
2008-08-29 00:17:00,109.47,109.47,109.47,109.47,10800000.0
2008-08-29 00:18:00,109.47,109.47,109.465,109.47,104600000.0
2008-08-29 00:19:00,109.47,109.49,109.47,109.485,138800000.0
2008-08-29 00:20:00,109.485,109.49,109.48,109.48,57200000.0
2008-08-29 00:21:00,109.48,109.49,109.48,109.48,68700000.0
2008-08-29 00:22:00,109.48,109.48,109.48,109.48,7500000.0
2008-08-29 00:23:00,109.48,109.48,109.48,109.48,2100000.0
2008-08-29 00:24:00,109.48,109.49,109.48,109.48,16000000.0
2008-08-29 00:25:00,109.48,109.48,109.48,109.48,30000000.0
2008-08-29 00:26:00,109.475,109.48,109.475,109.48,7000000.0
2008-08-29 00:27:00,109.48,109.48,109.48,109.48,7200000.0
2008-08-29 00:28:00,109.49,109.49,109.48,109.48,7800000.0
2008-08-29 00:29:00,109.48,109.48,109.48,109.48,4700000.0
2008-08-29 00:30:00,109.48,109.5,109.475,109.48,81400000.0
2008-08-29 00:31:00,109.48,109.48,109.475,109.475,58100000.0
2008-08-29 00:32:00,109.48,109.48,109.455,109.47,259700002.0
2008-08-29 00:33:00,109.47,109.47,109.47,109.47,22600000.0
2008-08-29 00:34:00,109.475,109.48,109.46,109.465,116200000.0
2008-08-29 00:35:00,109.465,109.48,109.465,109.48,34500000.0
2008-08-29 00:36:00,109.48,109.48,109.47,109.47,18000000.0
2008-08-29 00:37:00,109.47,109.47,109.455,109.455,61100000.0
2008-08-29 00:38:00,109.47,109.47,109.44,109.445,122900001.0
2008-08-29 00:39:00,109.45,109.45,109.44,109.45,97800000.0
2008-08-29 00:40:00,109.45,109.45,109.43,109.43,161500000.0
2008-08-29 00:41:00,109.44,109.45,109.43,109.43,237600000.0
2008-08-29 00:42:00,109.43,109.45,109.43,109.45,257200001.0
2008-08-29 00:43:00,109.45,109.475,109.45,109.46,280900000.0
2008-08-29 00:44:00,109.46,109.46,109.45,109.45,202200000.0
2008-08-29 00:45:00,109.45,109.46,109.435,109.435,130800000.0
2008-08-29 00:46:00,109.435,109.44,109.43,109.43,111900000.0
2008-08-29 00:47:00,109.44,109.44,109.43,109.43,186900000.0
2008-08-29 00:48:00,109.43,109.43,109.43,109.43,1000000.0
2008-08-29 00:49:00,109.43,109.43,109.42,109.42,112900000.0
2008-08-29 00:50:00,109.42,109.42,109.415,109.42,125800000.0
2008-08-29 00:51:00,109.425,109.44,109.425,109.44,100100000.0
2008-08-29 00:52:00,109.44,109.44,109.43,109.435,72100000.0
2008-08-29 00:53:00,109.435,109.44,109.435,109.44,12100000.0
2008-08-29 00:54:00,109.44,109.45,109.44,109.45,43900000.0
2008-08-29 00:55:00,109.45,109.45,109.445,109.45,19700000.0
2008-08-29 00:56:00,109.45,109.45,109.44,109.44,40600000.0
2008-08-29 00:57:00,109.44,109.44,109.44,109.44,5500000.0
2008-08-29 00:58:00,109.44,109.44,109.43,109.43,26400000.0
2008-08-29 00:59:00,109.44,109.44,109.435,109.44,61300000.0
2008-08-29 01:00:00,109.44,109.47,109.44,109.47,263600000.0
2008-08-29 01:01:00,109.47,109.485,109.47,109.485,77600000.0
2008-08-29 01:02:00,109.485,109.49,109.485,109.49,66500000.0
2008-08-29 01:03:00,109.48,109.48,109.48,109.48,69500000.0
2008-08-29 01:04:00,109.48,109.49,109.475,109.475,262700001.0
2008-08-29 01:05:00,109.48,109.49,109.475,109.49,151900000.0
2008-08-29 01:06:00,109.49,109.58,109.49,109.54,623000000.0
2008-08-29 01:07:00,109.54,109.545,109.52,109.53,206600000.0
2008-08-29 01:08:00,109.52,109.53,109.51,109.515,188200000.0
2008-08-29 01:09:00,109.52,109.52,109.515,109.52,25500000.0
2008-08-29 01:10:00,109.52,109.525,109.485,109.485,107500000.0
2008-08-29 01:11:00,109.485,109.5,109.485,109.495,42200000.0
2008-08-29 01:12:00,109.5,109.505,109.5,109.505,13800000.0
2008-08-29 01:13:00,109.505,109.54,109.49,109.53,85300000.0
2008-08-29 01:14:00,109.53,109.53,109.505,109.53,28700000.0
2008-08-29 01:15:00,109.52,109.53,109.5,109.5,83900000.0
2008-08-29 01:16:00,109.5,109.52,109.5,109.52,69000000.0
2008-08-29 01:17:00,109.52,109.52,109.51,109.51,98700000.0
2008-08-29 01:18:00,109.51,109.515,109.51,109.515,136200000.0
2008-08-29 01:19:00,109.52,109.535,109.515,109.535,76800000.0
2008-08-29 01:20:00,109.54,109.55,109.525,109.54,104500000.0
2008-08-29 01:21:00,109.54,109.54,109.52,109.535,384700000.0
2008-08-29 01:22:00,109.53,109.54,109.52,109.53,154500000.0
2008-08-29 01:23:00,109.53,109.53,109.525,109.525,96200000.0
2008-08-29 01:24:00,109.53,109.53,109.525,109.525,27800000.0
2008-08-29 01:25:00,109.53,109.53,109.5,109.51,86800000.0
2008-08-29 01:26:00,109.51,109.515,109.5,109.515,104700000.0
2008-08-29 01:27:00,109.515,109.525,109.515,109.525,11800000.0
2008-08-29 01:29:00,109.53,109.54,109.51,109.53,143300000.0
2008-08-29 01:30:00,109.53,109.53,109.505,109.515,78000000.0
2008-08-29 01:31:00,109.515,109.515,109.51,109.51,59700000.0
2008-08-29 01:32:00,109.51,109.51,109.5,109.505,55000000.0
2008-08-29 01:33:00,109.505,109.515,109.505,109.51,56400000.0
2008-08-29 01:34:00,109.51,109.52,109.51,109.51,71600000.0
2008-08-29 01:35:00,109.51,109.54,109.51,109.53,137700000.0
2008-08-29 01:36:00,109.53,109.53,109.52,109.525,37500000.0
2008-08-29 01:37:00,109.525,109.53,109.52,109.52,52600000.0
2008-08-29 01:38:00,109.52,109.52,109.515,109.515,38500000.0
2008-08-29 01:39:00,109.51,109.515,109.49,109.495,405100000.0
2008-08-29 01:40:00,109.495,109.495,109.485,109.485,45500000.0
2008-08-29 01:41:00,109.485,109.485,109.47,109.47,592300000.0
2008-08-29 01:42:00,109.47,109.47,109.45,109.455,492000001.0
2008-08-29 01:43:00,109.46,109.46,109.43,109.44,612400000.0
2008-08-29 01:44:00,109.44,109.445,109.405,109.42,232800000.0
2008-08-29 01:45:00,109.42,109.42,109.4,109.42,383000001.0
2008-08-29 01:46:00,109.42,109.42,109.4,109.41,485799995.0
2008-08-29 01:47:00,109.41,109.42,109.4,109.41,463899999.0
2008-08-29 01:48:00,109.41,109.425,109.4,109.42,506900001.0
2008-08-29 01:49:00,109.42,109.425,109.42,109.42,264200000.0
2008-08-29 01:50:00,109.42,109.42,109.39,109.39,488899999.0
2008-08-29 01:51:00,109.39,109.42,109.39,109.41,191900000.0
2008-08-29 01:52:00,109.41,109.42,109.41,109.42,259900000.0
2008-08-29 01:53:00,109.42,109.445,109.42,109.44,157199999.0
2008-08-29 01:54:00,109.44,109.44,109.41,109.42,637500002.0
2008-08-29 01:55:00,109.42,109.425,109.405,109.405,193200000.0
2008-08-29 01:56:00,109.405,109.405,109.405,109.405,37800000.0
2008-08-29 01:57:00,109.41,109.425,109.41,109.41,327199999.0
2008-08-29 01:58:00,109.41,109.42,109.41,109.42,107300000.0
2008-08-29 01:59:00,109.42,109.42,109.41,109.41,167300000.0
2008-08-29 02:00:00,109.41,109.43,109.41,109.43,624799999.0
2008-08-29 02:01:00,109.43,109.48,109.43,109.47,576700001.0
2008-08-29 02:02:00,109.47,109.48,109.46,109.48,922300001.0
2008-08-29 02:03:00,109.48,109.51,109.48,109.51,604499999.0
2008-08-29 02:04:00,109.51,109.53,109.51,109.53,348100000.0
2008-08-29 02:05:00,109.53,109.535,109.52,109.53,164400000.0
2008-08-29 02:06:00,109.525,109.53,109.51,109.51,463799999.0
2008-08-29 02:07:00,109.51,109.51,109.48,109.5,615700000.0
2008-08-29 02:08:00,109.5,109.505,109.49,109.5,508800000.0
2008-08-29 02:09:00,109.5,109.5,109.495,109.5,117700000.0
2008-08-29 02:10:00,109.5,109.52,109.5,109.52,322200000.0
2008-08-29 02:11:00,109.52,109.54,109.52,109.53,511400000.0
2008-08-29 02:12:00,109.53,109.54,109.49,109.495,575100002.0
2008-08-29 02:13:00,109.5,109.51,109.485,109.495,571099999.0
2008-08-29 02:14:00,109.49,109.49,109.465,109.49,636400000.0
2008-08-29 02:15:00,109.495,109.495,109.49,109.495,56000000.0
2008-08-29 02:16:00,109.495,109.495,109.495,109.495,11900000.0
2008-08-29 02:17:00,109.5,109.5,109.495,109.495,30600000.0
2008-08-29 02:18:00,109.495,109.505,109.49,109.5,387000002.0
2008-08-29 02:19:00,109.5,109.5,109.475,109.48,704399999.0
2008-08-29 02:20:00,109.48,109.495,109.48,109.49,419500003.0
2008-08-29 02:21:00,109.49,109.49,109.485,109.485,8000000.0
2008-08-29 02:22:00,109.485,109.49,109.48,109.485,236100001.0
2008-08-29 02:23:00,109.485,109.535,109.485,109.535,513500000.0
2008-08-29 02:24:00,109.535,109.54,109.52,109.52,165599999.0
2008-08-29 02:25:00,109.52,109.53,109.51,109.53,240800000.0
2008-08-29 02:26:00,109.53,109.53,109.51,109.51,279799999.0
2008-08-29 02:27:00,109.51,109.51,109.51,109.51,428700006.0
2008-08-29 02:28:00,109.51,109.53,109.48,109.49,833200002.0
2008-08-29 02:29:00,109.49,109.5,109.48,109.48,148700000.0
2008-08-29 02:30:00,109.48,109.5,109.455,109.455,889700004.0
2008-08-29 02:31:00,109.455,109.49,109.455,109.48,707200001.0
2008-08-29 02:32:00,109.48,109.485,109.47,109.485,695100000.0
2008-08-29 02:33:00,109.485,109.5,109.48,109.5,645999999.0
2008-08-29 02:34:00,109.5,109.5,109.485,109.49,427200000.0
2008-08-29 02:35:00,109.49,109.51,109.49,109.5,814899999.0
2008-08-29 02:36:00,109.5,109.515,109.5,109.5,805699997.0
2008-08-29 02:37:00,109.5,109.51,109.5,109.5,563500004.0
2008-08-29 02:38:00,109.5,109.51,109.49,109.49,495199997.0
2008-08-29 02:39:00,109.49,109.495,109.455,109.46,1459800004.0
2008-08-29 02:40:00,109.455,109.455,109.415,109.435,423100000.0
2008-08-29 02:41:00,109.43,109.435,109.385,109.425,782199994.0
2008-08-29 02:42:00,109.425,109.425,109.41,109.42,316427000.0
2008-08-29 02:43:00,109.425,109.435,109.395,109.415,336800000.0
2008-08-29 02:44:00,109.415,109.44,109.415,109.43,272900000.0
2008-08-29 02:45:00,109.43,109.43,109.395,109.4,496300000.0
2008-08-29 02:46:00,109.4,109.4,109.335,109.35,450900000.0
2008-08-29 02:47:00,109.345,109.35,109.325,109.33,680500002.0
2008-08-29 02:48:00,109.325,109.345,109.32,109.335,232300000.0
2008-08-29 02:49:00,109.335,109.37,109.335,109.365,496200000.0
2008-08-29 02:50:00,109.365,109.375,109.34,109.345,791899998.0
2008-08-29 02:51:00,109.35,109.35,109.285,109.33,1315800000.0
2008-08-29 02:52:00,109.33,109.33,109.28,109.29,543700000.0
2008-08-29 02:53:00,109.3,109.34,109.3,109.32,977900001.0
2008-08-29 02:54:00,109.32,109.34,109.3,109.31,725800000.0
2008-08-29 02:55:00,109.325,109.33,109.31,109.325,1280799999.0
2008-08-29 02:56:00,109.325,109.33,109.31,109.31,1268299999.0
2008-08-29 02:57:00,109.32,109.32,109.29,109.31,1570299999.0
2008-08-29 02:58:00,109.31,109.32,109.3,109.315,1325300007.0
2008-08-29 02:59:00,109.32,109.33,109.31,109.32,1350120001.0
2008-08-29 03:00:00,109.32,109.34,109.32,109.34,938600002.0
2008-08-29 03:01:00,109.34,109.355,109.33,109.34,965299981.0
2008-08-29 03:02:00,109.34,109.37,109.34,109.35,999299991.0
2008-08-29 03:03:00,109.35,109.35,109.33,109.34,661199998.0
2008-08-29 03:04:00,109.335,109.34,109.32,109.34,385300000.0
2008-08-29 03:05:00,109.34,109.34,109.32,109.33,1021919995.0
2008-08-29 03:06:00,109.33,109.36,109.33,109.36,481499999.0
2008-08-29 03:07:00,109.36,109.36,109.335,109.34,643599998.0
2008-08-29 03:08:00,109.34,109.36,109.335,109.36,391000000.0
2008-08-29 03:09:00,109.36,109.36,109.345,109.35,420899995.0
2008-08-29 03:10:00,109.35,109.36,109.34,109.36,650600001.0
2008-08-29 03:11:00,109.36,109.36,109.35,109.36,556999998.0
2008-08-29 03:12:00,109.36,109.4,109.36,109.4,857400001.0
2008-08-29 03:13:00,109.4,109.4,109.38,109.38,995799995.0
2008-08-29 03:14:00,109.37,109.37,109.35,109.36,601200002.0
2008-08-29 03:15:00,109.36,109.36,109.33,109.34,869100000.0
2008-08-29 03:16:00,109.34,109.35,109.33,109.34,366699998.0
2008-08-29 03:17:00,109.34,109.34,109.32,109.33,758219999.0
2008-08-29 03:18:00,109.33,109.33,109.31,109.32,323900001.0
2008-08-29 03:19:00,109.32,109.32,109.28,109.3,1064300000.0
2008-08-29 03:20:00,109.3,109.32,109.285,109.31,758600001.0
2008-08-29 03:21:00,109.31,109.32,109.3,109.32,658399994.0
2008-08-29 03:22:00,109.32,109.32,109.295,109.3,580499999.0
2008-08-29 03:23:00,109.295,109.3,109.26,109.285,690999999.0
2008-08-29 03:24:00,109.285,109.285,109.22,109.225,1018699999.0
2008-08-29 03:25:00,109.225,109.25,109.215,109.25,1099199983.0
2008-08-29 03:26:00,109.25,109.26,109.24,109.24,810700001.0
2008-08-29 03:27:00,109.24,109.24,109.225,109.24,644400001.0
2008-08-29 03:28:00,109.24,109.24,109.22,109.22,443699999.0
2008-08-29 03:29:00,109.22,109.22,109.2,109.2,785600000.0
2008-08-29 03:30:00,109.2,109.205,109.15,109.16,1194320000.0
2008-08-29 03:31:00,109.16,109.18,109.14,109.14,958599981.0
2008-08-29 03:32:00,109.14,109.17,109.14,109.16,776599990.0
2008-08-29 03:33:00,109.16,109.16,109.095,109.105,878599999.0
2008-08-29 03:34:00,109.105,109.13,109.1,109.12,581499999.0
2008-08-29 03:35:00,109.12,109.12,109.11,109.115,267999998.0
2008-08-29 03:36:00,109.12,109.15,109.115,109.15,1194499978.0
2008-08-29 03:37:00,109.15,109.15,109.08,109.08,1307299982.0
2008-08-29 03:38:00,109.08,109.095,109.06,109.09,1202799994.0
2008-08-29 03:39:00,109.085,109.12,109.08,109.12,1232199997.0
2008-08-29 03:40:00,109.12,109.14,109.08,109.09,1185099986.0
2008-08-29 03:41:00,109.09,109.11,109.08,109.105,847999982.0
2008-08-29 03:42:00,109.11,109.12,109.1,109.1,416500001.0
2008-08-29 03:43:00,109.1,109.12,109.1,109.11,517299993.0
2008-08-29 03:44:00,109.115,109.135,109.11,109.11,604199998.0
2008-08-29 03:45:00,109.115,109.115,109.085,109.09,431140001.0
2008-08-29 03:46:00,109.095,109.1,109.08,109.095,368100000.0
2008-08-29 03:47:00,109.095,109.1,109.085,109.09,724699983.0
2008-08-29 03:48:00,109.09,109.09,109.06,109.08,1169399990.0
2008-08-29 03:49:00,109.085,109.085,109.06,109.08,829199997.0
2008-08-29 03:50:00,109.08,109.08,109.06,109.07,373099998.0
2008-08-29 03:51:00,109.07,109.07,109.055,109.06,773200002.0
2008-08-29 03:52:00,109.06,109.06,109.01,109.02,1048140004.0
2008-08-29 03:53:00,109.02,109.02,109.0,109.0,1121500006.0
2008-08-29 03:54:00,109.0,109.02,109.0,109.01,476900001.0
2008-08-29 03:55:00,109.01,109.01,108.97,108.98,937099992.0
2008-08-29 03:56:00,108.98,109.01,108.965,109.0,1198699989.0
2008-08-29 03:57:00,109.0,109.035,108.99,109.025,601800000.0
2008-08-29 03:58:00,109.025,109.04,109.01,109.02,1045099984.0
2008-08-29 03:59:00,109.02,109.04,109.02,109.04,763999995.0
2008-08-29 04:00:00,109.04,109.04,109.01,109.02,690499991.0
2008-08-29 04:01:00,109.015,109.015,108.98,109.0,1303999996.0
2008-08-29 04:02:00,108.99,109.04,108.99,109.04,1400599982.0
2008-08-29 04:03:00,109.04,109.04,109.015,109.025,519300000.0
2008-08-29 04:04:00,109.02,109.04,109.01,109.03,385999999.0
2008-08-29 04:05:00,109.025,109.06,109.02,109.06,516699993.0
2008-08-29 04:06:00,109.045,109.065,109.04,109.065,437399998.0
2008-08-29 04:07:00,109.065,109.075,109.055,109.07,229700000.0
2008-08-29 04:08:00,109.07,109.1,109.065,109.1,346599999.0
2008-08-29 04:09:00,109.1,109.1,109.08,109.09,562899999.0
2008-08-29 04:10:00,109.09,109.095,109.06,109.06,664069997.0
2008-08-29 04:11:00,109.07,109.07,109.04,109.04,957899995.0
2008-08-29 04:12:00,109.04,109.05,109.03,109.03,689799996.0
2008-08-29 04:13:00,109.04,109.04,109.03,109.04,460900000.0
2008-08-29 04:14:00,109.04,109.04,109.03,109.04,629999996.0
2008-08-29 04:15:00,109.03,109.06,109.03,109.05,390099997.0
2008-08-29 04:16:00,109.05,109.09,109.05,109.07,667199999.0
2008-08-29 04:17:00,109.07,109.08,109.07,109.08,315500000.0
2008-08-29 04:18:00,109.08,109.08,109.07,109.08,49870000.0
2008-08-29 04:19:00,109.08,109.09,109.055,109.065,495540000.0
2008-08-29 04:20:00,109.06,109.09,109.06,109.09,345599999.0
2008-08-29 04:21:00,109.09,109.1,109.09,109.09,601500000.0
2008-08-29 04:22:00,109.09,109.1,109.08,109.08,508900001.0
2008-08-29 04:23:00,109.08,109.09,109.07,109.085,247800001.0
2008-08-29 04:24:00,109.08,109.09,109.08,109.09,273799998.0
2008-08-29 04:25:00,109.08,109.085,109.08,109.08,192300000.0
2008-08-29 04:26:00,109.08,109.09,109.08,109.08,155500000.0
2008-08-29 04:27:00,109.08,109.09,109.08,109.09,185999999.0
2008-08-29 04:28:00,109.09,109.1,109.09,109.1,700199997.0
2008-08-29 04:29:00,109.1,109.12,109.1,109.1,790799997.0
2008-08-29 04:30:00,109.1,109.11,109.09,109.09,544499998.0
2008-08-29 04:31:00,109.09,109.1,109.08,109.1,592299990.0
2008-08-29 04:32:00,109.1,109.12,109.09,109.12,367299999.0
2008-08-29 04:33:00,109.12,109.13,109.11,109.11,476499997.0
2008-08-29 04:34:00,109.11,109.12,109.11,109.12,530699993.0
2008-08-29 04:35:00,109.12,109.14,109.12,109.14,302800001.0
2008-08-29 04:36:00,109.14,109.14,109.13,109.13,72400000.0
2008-08-29 04:37:00,109.13,109.15,109.13,109.14,693800001.0
2008-08-29 04:38:00,109.14,109.17,109.14,109.16,739799990.0
2008-08-29 04:39:00,109.16,109.16,109.13,109.16,704599993.0
2008-08-29 04:40:00,109.16,109.17,109.15,109.16,930200000.0
2008-08-29 04:41:00,109.16,109.16,109.15,109.16,366499996.0
2008-08-29 04:42:00,109.16,109.16,109.155,109.16,292799993.0
2008-08-29 04:43:00,109.16,109.18,109.15,109.165,768499985.0
2008-08-29 04:44:00,109.165,109.17,109.15,109.15,707999986.0
2008-08-29 04:45:00,109.155,109.17,109.155,109.16,374599996.0
2008-08-29 04:46:00,109.16,109.16,109.15,109.16,636499991.0
2008-08-29 04:47:00,109.16,109.16,109.15,109.16,586099980.0
2008-08-29 04:48:00,109.16,109.16,109.14,109.14,428499994.0
2008-08-29 04:49:00,109.15,109.15,109.13,109.14,338199992.0
2008-08-29 04:50:00,109.14,109.14,109.12,109.12,670499986.0
2008-08-29 04:51:00,109.12,109.12,109.11,109.11,541469999.0
2008-08-29 04:52:00,109.12,109.12,109.11,109.11,507399993.0
2008-08-29 04:53:00,109.11,109.11,109.1,109.11,542599997.0
2008-08-29 04:54:00,109.11,109.11,109.1,109.11,373500001.0
2008-08-29 04:55:00,109.11,109.11,109.1,109.11,357500000.0
2008-08-29 04:56:00,109.11,109.11,109.1,109.1,242100000.0
2008-08-29 04:57:00,109.1,109.11,109.1,109.1,409570000.0
2008-08-29 04:58:00,109.1,109.105,109.1,109.105,92500000.0
2008-08-29 04:59:00,109.105,109.125,109.105,109.125,363999998.0
2008-08-29 05:00:00,109.125,109.125,109.11,109.12,571100000.0
2008-08-29 05:01:00,109.12,109.12,109.115,109.115,305400000.0
2008-08-29 05:02:00,109.11,109.12,109.11,109.12,246200003.0
2008-08-29 05:03:00,109.12,109.12,109.11,109.11,612470003.0
2008-08-29 05:04:00,109.115,109.12,109.1,109.11,521300001.0
2008-08-29 05:05:00,109.11,109.11,109.11,109.11,171299997.0
2008-08-29 05:06:00,109.11,109.11,109.08,109.08,570799994.0
2008-08-29 05:07:00,109.085,109.085,109.075,109.08,302199997.0
2008-08-29 05:08:00,109.09,109.09,109.09,109.09,200099997.0
2008-08-29 05:09:00,109.09,109.09,109.08,109.09,328699990.0
2008-08-29 05:10:00,109.09,109.11,109.08,109.1,648400000.0
2008-08-29 05:11:00,109.1,109.1,109.09,109.09,143500000.0
2008-08-29 05:12:00,109.09,109.1,109.08,109.08,545999995.0
2008-08-29 05:13:00,109.08,109.085,109.08,109.085,443700000.0
2008-08-29 05:14:00,109.085,109.09,109.08,109.08,452000000.0
2008-08-29 05:15:00,109.075,109.08,109.07,109.08,361499997.0
2008-08-29 05:16:00,109.08,109.08,109.08,109.08,178600000.0
2008-08-29 05:17:00,109.08,109.08,109.07,109.08,370300000.0
2008-08-29 05:18:00,109.08,109.08,109.06,109.06,310500002.0
2008-08-29 05:19:00,109.06,109.07,109.06,109.07,118700000.0
2008-08-29 05:20:00,109.065,109.07,109.06,109.07,155800000.0
2008-08-29 05:21:00,109.07,109.07,109.07,109.07,159800000.0
2008-08-29 05:22:00,109.07,109.08,109.06,109.07,582700002.0
2008-08-29 05:23:00,109.07,109.07,109.06,109.07,567899996.0
2008-08-29 05:24:00,109.07,109.08,109.07,109.075,401970000.0
2008-08-29 05:25:00,109.08,109.08,109.08,109.08,142400000.0
2008-08-29 05:26:00,109.08,109.08,109.07,109.07,250000000.0
2008-08-29 05:27:00,109.075,109.09,109.07,109.09,442100001.0
2008-08-29 05:28:00,109.09,109.11,109.09,109.09,585499998.0
2008-08-29 05:29:00,109.09,109.1,109.09,109.09,312499999.0
2008-08-29 05:30:00,109.09,109.09,109.09,109.09,100800000.0
2008-08-29 05:31:00,109.09,109.09,109.09,109.09,60800000.0
2008-08-29 05:32:00,109.09,109.1,109.09,109.1,115600000.0
2008-08-29 05:33:00,109.1,109.1,109.09,109.09,141900000.0
2008-08-29 05:34:00,109.09,109.09,109.08,109.09,178500000.0
2008-08-29 05:35:00,109.09,109.09,109.08,109.08,310199999.0
2008-08-29 05:36:00,109.08,109.09,109.08,109.09,214000000.0
2008-08-29 05:37:00,109.09,109.09,109.09,109.09,122200000.0
2008-08-29 05:38:00,109.09,109.09,109.09,109.09,87000000.0
2008-08-29 05:39:00,109.09,109.1,109.09,109.1,69000000.0
2008-08-29 05:40:00,109.1,109.11,109.09,109.11,350600000.0
2008-08-29 05:41:00,109.11,109.13,109.11,109.12,249499999.0
2008-08-29 05:42:00,109.12,109.13,109.12,109.12,225400001.0
2008-08-29 05:43:00,109.12,109.12,109.12,109.12,78400000.0
2008-08-29 05:44:00,109.13,109.13,109.12,109.12,169400000.0
2008-08-29 05:45:00,109.12,109.13,109.12,109.13,391699998.0
2008-08-29 05:46:00,109.13,109.13,109.12,109.13,244899999.0
2008-08-29 05:47:00,109.13,109.13,109.13,109.13,252200000.0
2008-08-29 05:48:00,109.13,109.13,109.13,109.13,62500000.0
2008-08-29 05:49:00,109.13,109.13,109.13,109.13,92000000.0
2008-08-29 05:50:00,109.13,109.13,109.12,109.12,585899991.0
2008-08-29 05:51:00,109.115,109.12,109.11,109.11,268999999.0
2008-08-29 05:52:00,109.11,109.11,109.11,109.11,51300000.0
2008-08-29 05:53:00,109.11,109.12,109.1,109.11,359199999.0
2008-08-29 05:54:00,109.11,109.11,109.11,109.11,511200000.0
2008-08-29 05:55:00,109.11,109.11,109.1,109.11,562200002.0
2008-08-29 05:56:00,109.105,109.11,109.1,109.11,197400000.0
2008-08-29 05:57:00,109.11,109.11,109.105,109.11,678400000.0
2008-08-29 05:58:00,109.11,109.115,109.11,109.115,642400000.0
2008-08-29 05:59:00,109.11,109.115,109.1,109.11,572669998.0
2008-08-29 06:00:00,109.105,109.11,109.1,109.105,325399998.0
2008-08-29 06:01:00,109.105,109.11,109.09,109.09,607099999.0
2008-08-29 06:02:00,109.09,109.1,109.09,109.09,530199998.0
2008-08-29 06:03:00,109.09,109.1,109.09,109.1,167500000.0
2008-08-29 06:04:00,109.1,109.12,109.1,109.105,898700000.0
2008-08-29 06:05:00,109.1,109.11,109.1,109.1,402799999.0
2008-08-29 06:06:00,109.1,109.1,109.1,109.1,100700000.0
2008-08-29 06:07:00,109.1,109.11,109.1,109.11,45800000.0
2008-08-29 06:08:00,109.11,109.11,109.1,109.1,160000000.0
2008-08-29 06:09:00,109.1,109.11,109.1,109.11,117100000.0
2008-08-29 06:10:00,109.105,109.11,109.09,109.09,328299999.0
2008-08-29 06:11:00,109.09,109.1,109.08,109.09,504900001.0
2008-08-29 06:12:00,109.09,109.09,109.07,109.07,458300000.0
2008-08-29 06:13:00,109.07,109.07,109.06,109.065,702370000.0
2008-08-29 06:14:00,109.06,109.06,109.04,109.04,941699999.0
2008-08-29 06:15:00,109.04,109.06,109.03,109.05,810699996.0
2008-08-29 06:16:00,109.05,109.06,109.045,109.055,473169995.0
2008-08-29 06:17:00,109.055,109.06,109.05,109.05,339600000.0
2008-08-29 06:18:00,109.05,109.055,109.04,109.045,478199998.0
2008-08-29 06:19:00,109.045,109.045,109.02,109.03,762999999.0
2008-08-29 06:20:00,109.02,109.03,109.02,109.03,368100000.0
2008-08-29 06:21:00,109.03,109.03,109.015,109.015,469370001.0
2008-08-29 06:22:00,109.02,109.03,109.015,109.03,572000000.0
2008-08-29 06:23:00,109.03,109.03,109.0,109.01,921600000.0
2008-08-29 06:24:00,109.01,109.015,108.995,109.01,946300001.0
2008-08-29 06:25:00,109.01,109.01,109.01,109.01,495299999.0
2008-08-29 06:26:00,109.01,109.02,109.01,109.01,552500000.0
2008-08-29 06:27:00,109.01,109.035,109.01,109.02,346700002.0
2008-08-29 06:28:00,109.02,109.02,109.01,109.01,455800006.0
2008-08-29 06:29:00,109.01,109.03,109.01,109.02,783500001.0
2008-08-29 06:30:00,109.025,109.025,109.01,109.01,793599996.0
2008-08-29 06:31:00,109.01,109.03,109.01,109.03,198699996.0
2008-08-29 06:32:00,109.03,109.05,109.03,109.04,316599999.0
2008-08-29 06:33:00,109.04,109.04,109.02,109.02,583799997.0
2008-08-29 06:34:00,109.02,109.02,109.02,109.02,218200001.0
2008-08-29 06:35:00,109.02,109.03,109.02,109.02,789370005.0
2008-08-29 06:36:00,109.025,109.03,109.02,109.02,553099998.0
2008-08-29 06:37:00,109.02,109.03,109.02,109.02,318100006.0
2008-08-29 06:38:00,109.02,109.03,109.0,109.02,1168569993.0
2008-08-29 06:39:00,109.02,109.03,109.01,109.02,650499998.0
2008-08-29 06:40:00,109.02,109.06,109.02,109.06,551100001.0
2008-08-29 06:41:00,109.06,109.06,109.04,109.04,289500000.0
2008-08-29 06:42:00,109.04,109.06,109.04,109.05,231100000.0
2008-08-29 06:43:00,109.04,109.06,109.04,109.04,286000000.0
2008-08-29 06:44:00,109.04,109.05,109.04,109.04,178800000.0
2008-08-29 06:45:00,109.04,109.05,109.04,109.04,188500000.0
2008-08-29 06:46:00,109.045,109.05,109.04,109.05,295100000.0
2008-08-29 06:47:00,109.05,109.05,109.05,109.05,106200000.0
2008-08-29 06:48:00,109.05,109.05,109.04,109.05,292300000.0
2008-08-29 06:49:00,109.05,109.06,109.05,109.06,202400000.0
2008-08-29 06:50:00,109.065,109.09,109.065,109.09,167800000.0
2008-08-29 06:51:00,109.08,109.08,109.08,109.08,18600000.0
2008-08-29 06:52:00,109.08,109.08,109.05,109.055,334400000.0
2008-08-29 06:53:00,109.06,109.07,109.05,109.07,273800000.0
2008-08-29 06:54:00,109.07,109.07,109.06,109.07,49100000.0
2008-08-29 06:55:00,109.08,109.08,109.045,109.06,238870000.0
2008-08-29 06:56:00,109.06,109.06,109.05,109.06,239200000.0
2008-08-29 06:57:00,109.06,109.07,109.055,109.06,316700000.0
2008-08-29 06:58:00,109.05,109.06,109.05,109.05,513800000.0
2008-08-29 06:59:00,109.05,109.05,109.02,109.03,380800000.0
2008-08-29 07:00:00,109.03,109.03,109.01,109.03,611000000.0
2008-08-29 07:01:00,109.03,109.03,109.01,109.01,221200000.0
2008-08-29 07:02:00,109.01,109.02,109.01,109.01,114499999.0
2008-08-29 07:03:00,109.01,109.025,109.01,109.01,387300000.0
2008-08-29 07:04:00,109.01,109.02,109.01,109.015,155800000.0
2008-08-29 07:05:00,109.015,109.06,109.015,109.05,333000000.0
2008-08-29 07:06:00,109.05,109.08,109.04,109.05,503640000.0
2008-08-29 07:07:00,109.05,109.05,109.04,109.04,243200000.0
2008-08-29 07:08:00,109.04,109.04,109.03,109.04,86500000.0
2008-08-29 07:09:00,109.04,109.04,109.03,109.04,284000000.0
2008-08-29 07:10:00,109.03,109.05,109.03,109.05,278100000.0
2008-08-29 07:11:00,109.04,109.05,109.02,109.02,444700000.0
2008-08-29 07:12:00,109.025,109.04,109.02,109.04,140500000.0
2008-08-29 07:13:00,109.04,109.05,109.035,109.04,226300000.0
2008-08-29 07:14:00,109.05,109.05,109.02,109.02,158400000.0
2008-08-29 07:15:00,109.02,109.03,109.015,109.02,86300000.0
2008-08-29 07:16:00,109.02,109.02,109.0,109.005,158270000.0
2008-08-29 07:17:00,109.005,109.01,108.985,108.995,329399999.0
2008-08-29 07:18:00,108.995,109.0,108.99,109.0,194700000.0
2008-08-29 07:19:00,108.995,109.01,108.98,109.01,350469999.0
2008-08-29 07:20:00,109.01,109.03,108.995,109.02,416000001.0
2008-08-29 07:21:00,109.02,109.02,109.0,109.0,201400000.0
2008-08-29 07:22:00,109.01,109.03,109.01,109.02,220500000.0
2008-08-29 07:23:00,109.02,109.02,109.0,109.0,229299999.0
2008-08-29 07:24:00,109.005,109.02,109.005,109.015,210100000.0
2008-08-29 07:25:00,109.01,109.03,109.01,109.02,346200000.0
2008-08-29 07:26:00,109.02,109.03,109.02,109.02,205200000.0
2008-08-29 07:27:00,109.025,109.03,109.025,109.03,46000000.0
2008-08-29 07:28:00,109.03,109.03,109.02,109.02,23500000.0
2008-08-29 07:29:00,109.02,109.04,109.02,109.03,385900000.0
2008-08-29 07:30:00,109.03,109.03,109.02,109.025,129900000.0
2008-08-29 07:31:00,109.025,109.04,109.02,109.03,280600000.0
2008-08-29 07:32:00,109.03,109.03,109.02,109.025,40600000.0
2008-08-29 07:33:00,109.02,109.05,109.02,109.04,235700000.0
2008-08-29 07:34:00,109.04,109.075,109.04,109.075,294800000.0
2008-08-29 07:35:00,109.065,109.075,109.06,109.07,130900000.0
2008-08-29 07:36:00,109.07,109.08,109.06,109.08,318200000.0
2008-08-29 07:37:00,109.08,109.08,109.07,109.07,67600000.0
2008-08-29 07:38:00,109.07,109.08,109.07,109.08,94400000.0
2008-08-29 07:39:00,109.08,109.08,109.08,109.08,1200000.0
2008-08-29 07:40:00,109.08,109.09,109.08,109.09,19800000.0
2008-08-29 07:41:00,109.09,109.09,109.08,109.08,43700000.0
2008-08-29 07:42:00,109.09,109.09,109.08,109.09,132000000.0
2008-08-29 07:43:00,109.09,109.09,109.08,109.09,232500000.0
2008-08-29 07:44:00,109.08,109.13,109.08,109.13,582470000.0
2008-08-29 07:45:00,109.13,109.14,109.12,109.12,630300000.0
2008-08-29 07:46:00,109.13,109.14,109.12,109.12,492700001.0
2008-08-29 07:47:00,109.12,109.12,109.08,109.08,420800000.0
2008-08-29 07:48:00,109.075,109.09,109.07,109.09,347700000.0
2008-08-29 07:49:00,109.09,109.09,109.08,109.08,193770000.0
2008-08-29 07:50:00,109.08,109.09,109.08,109.08,60000000.0
2008-08-29 07:51:00,109.08,109.09,109.08,109.09,124400000.0
2008-08-29 07:52:00,109.09,109.09,109.06,109.07,335700000.0
2008-08-29 07:53:00,109.06,109.08,109.06,109.08,304800001.0
2008-08-29 07:54:00,109.08,109.08,109.08,109.08,19800000.0
2008-08-29 07:55:00,109.07,109.08,109.07,109.07,316600000.0
2008-08-29 07:56:00,109.07,109.07,109.06,109.06,141100000.0
2008-08-29 07:57:00,109.06,109.06,109.05,109.06,232900000.0
2008-08-29 07:58:00,109.06,109.06,109.05,109.06,409700000.0
2008-08-29 07:59:00,109.06,109.06,109.02,109.02,546700000.0
2008-08-29 08:00:00,109.02,109.06,109.02,109.05,554100000.0
2008-08-29 08:01:00,109.05,109.11,109.04,109.09,508300000.0
2008-08-29 08:02:00,109.075,109.1,109.07,109.07,435900000.0
2008-08-29 08:03:00,109.075,109.08,109.06,109.07,289600000.0
2008-08-29 08:04:00,109.07,109.07,109.06,109.07,156700000.0
2008-08-29 08:05:00,109.07,109.075,109.04,109.05,344600000.0
2008-08-29 08:06:00,109.05,109.09,109.05,109.09,236200000.0
2008-08-29 08:07:00,109.09,109.1,109.09,109.09,273399999.0
2008-08-29 08:08:00,109.09,109.09,109.065,109.08,228499999.0
2008-08-29 08:09:00,109.085,109.09,109.07,109.08,346500000.0
2008-08-29 08:10:00,109.09,109.12,109.08,109.12,337540000.0
2008-08-29 08:11:00,109.12,109.13,109.09,109.13,507500000.0
2008-08-29 08:12:00,109.13,109.13,109.1,109.105,350799999.0
2008-08-29 08:13:00,109.105,109.125,109.1,109.115,362700000.0
2008-08-29 08:14:00,109.115,109.145,109.115,109.14,451870000.0
2008-08-29 08:15:00,109.14,109.14,109.11,109.135,541000000.0
2008-08-29 08:16:00,109.135,109.135,109.09,109.09,386300000.0
2008-08-29 08:17:00,109.095,109.11,109.09,109.11,357800000.0
2008-08-29 08:18:00,109.11,109.12,109.095,109.095,391700000.0
2008-08-29 08:19:00,109.1,109.11,109.08,109.09,531200000.0
2008-08-29 08:20:00,109.09,109.12,109.09,109.12,614600001.0
2008-08-29 08:21:00,109.12,109.13,109.095,109.105,744600001.0
2008-08-29 08:22:00,109.105,109.14,109.105,109.115,829000000.0
2008-08-29 08:23:00,109.115,109.12,109.105,109.12,304400000.0
2008-08-29 08:24:00,109.115,109.12,109.11,109.115,187900001.0
2008-08-29 08:25:00,109.115,109.13,109.095,109.12,432670000.0
2008-08-29 08:26:00,109.12,109.13,109.12,109.12,816600000.0
2008-08-29 08:27:00,109.12,109.12,109.11,109.11,325200000.0
2008-08-29 08:28:00,109.105,109.12,109.105,109.105,82200000.0
2008-08-29 08:29:00,109.105,109.115,109.09,109.09,328900000.0
2008-08-29 08:30:00,109.09,109.09,109.06,109.07,448300001.0
2008-08-29 08:31:00,109.07,109.09,109.065,109.07,450700000.0
2008-08-29 08:32:00,109.07,109.07,109.04,109.065,431599999.0
2008-08-29 08:33:00,109.065,109.07,109.05,109.06,549594500.0
2008-08-29 08:34:00,109.06,109.07,109.06,109.065,360700000.0
2008-08-29 08:35:00,109.07,109.08,109.06,109.07,371594499.0
2008-08-29 08:36:00,109.07,109.07,109.06,109.07,248400001.0
2008-08-29 08:37:00,109.07,109.09,109.07,109.09,515800000.0
2008-08-29 08:38:00,109.09,109.09,109.07,109.085,430400000.0
2008-08-29 08:39:00,109.09,109.09,109.065,109.07,465500001.0
2008-08-29 08:40:00,109.07,109.08,109.07,109.07,256000000.0
2008-08-29 08:41:00,109.07,109.09,109.07,109.08,394500000.0
2008-08-29 08:42:00,109.08,109.09,109.08,109.08,427600000.0
2008-08-29 08:43:00,109.08,109.08,109.07,109.08,682900000.0
2008-08-29 08:44:00,109.08,109.085,109.07,109.07,431400000.0
2008-08-29 08:45:00,109.07,109.09,109.07,109.08,255700000.0
2008-08-29 08:46:00,109.08,109.09,109.07,109.075,598200001.0
2008-08-29 08:47:00,109.075,109.09,109.075,109.09,143000001.0
2008-08-29 08:48:00,109.08,109.09,109.08,109.08,387400000.0
2008-08-29 08:49:00,109.08,109.12,109.065,109.11,818000001.0
2008-08-29 08:50:00,109.11,109.12,109.09,109.1,567300000.0
2008-08-29 08:51:00,109.1,109.12,109.095,109.11,632400000.0
2008-08-29 08:52:00,109.11,109.12,109.085,109.12,393970001.0
2008-08-29 08:54:00,109.12,109.13,109.11,109.12,240600001.0
2008-08-29 08:55:00,109.12,109.16,109.12,109.14,957999999.0
2008-08-29 08:56:00,109.14,109.14,109.125,109.13,232300000.0
2008-08-29 08:57:00,109.13,109.16,109.13,109.16,428100000.0
2008-08-29 08:58:00,109.16,109.21,109.16,109.175,761500003.0
2008-08-29 08:59:00,109.175,109.2,109.165,109.175,790594500.0
2008-08-29 09:00:00,109.18,109.18,109.13,109.14,815400001.0
2008-08-29 09:01:00,109.135,109.14,109.11,109.13,585900000.0
2008-08-29 09:02:00,109.13,109.145,109.125,109.125,245100000.0
2008-08-29 09:03:00,109.125,109.14,109.12,109.125,545700000.0
2008-08-29 09:04:00,109.12,109.13,109.115,109.12,332900001.0
2008-08-29 09:05:00,109.12,109.13,109.095,109.095,668900003.0
2008-08-29 09:06:00,109.095,109.095,109.075,109.075,229900000.0
2008-08-29 09:07:00,109.075,109.1,109.05,109.09,690600000.0
2008-08-29 09:08:00,109.09,109.105,109.085,109.1,290500000.0
2008-08-29 09:09:00,109.1,109.105,109.07,109.075,588800000.0
2008-08-29 09:10:00,109.08,109.11,109.07,109.085,505400000.0
2008-08-29 09:11:00,109.085,109.1,109.085,109.1,199400000.0
2008-08-29 09:12:00,109.1,109.12,109.09,109.09,500000000.0
2008-08-29 09:13:00,109.09,109.09,109.07,109.085,388400000.0
2008-08-29 09:14:00,109.08,109.1,109.075,109.08,308700000.0
2008-08-29 09:15:00,109.085,109.09,109.08,109.085,172600000.0
2008-08-29 09:16:00,109.085,109.09,109.08,109.09,115000000.0
2008-08-29 09:17:00,109.09,109.09,109.08,109.08,420700000.0
2008-08-29 09:18:00,109.085,109.09,109.06,109.07,326600000.0
2008-08-29 09:19:00,109.07,109.08,109.07,109.075,266100000.0
2008-08-29 09:20:00,109.075,109.08,109.07,109.08,293500000.0
2008-08-29 09:21:00,109.08,109.1,109.07,109.08,234100000.0
2008-08-29 09:22:00,109.08,109.08,109.01,109.015,504700000.0
2008-08-29 09:23:00,109.02,109.03,108.99,108.99,554800000.0
2008-08-29 09:24:00,108.99,109.02,108.99,109.01,336800000.0
2008-08-29 09:25:00,109.015,109.015,108.99,108.99,178700000.0
2008-08-29 09:26:00,108.99,108.995,108.945,108.95,543670000.0
2008-08-29 09:27:00,108.96,108.97,108.95,108.96,326700000.0
2008-08-29 09:28:00,108.955,108.975,108.955,108.965,444300000.0
2008-08-29 09:29:00,108.965,108.985,108.96,108.985,453200000.0
2008-08-29 09:30:00,108.985,108.99,108.955,108.96,510600000.0
2008-08-29 09:31:00,108.96,108.96,108.91,108.915,547600000.0
2008-08-29 09:32:00,108.91,108.94,108.91,108.94,456500000.0
2008-08-29 09:33:00,108.94,108.945,108.915,108.92,504800000.0
2008-08-29 09:34:00,108.915,108.92,108.825,108.83,950394500.0
2008-08-29 09:35:00,108.83,108.84,108.815,108.83,532189001.0
2008-08-29 09:36:00,108.83,108.845,108.82,108.835,216500000.0
2008-08-29 09:37:00,108.835,108.835,108.725,108.755,435400000.0
2008-08-29 09:38:00,108.755,108.76,108.71,108.76,651000000.0
2008-08-29 09:39:00,108.76,108.78,108.745,108.76,247600000.0
2008-08-29 09:40:00,108.765,108.765,108.68,108.705,641900000.0
2008-08-29 09:41:00,108.705,108.78,108.695,108.77,550800001.0
2008-08-29 09:42:00,108.78,108.785,108.765,108.78,426494500.0
2008-08-29 09:43:00,108.78,108.785,108.75,108.78,585000000.0
2008-08-29 09:44:00,108.775,108.825,108.775,108.78,552700000.0
2008-08-29 09:45:00,108.78,108.81,108.765,108.795,466800000.0
2008-08-29 09:46:00,108.795,108.81,108.78,108.8,637500000.0
2008-08-29 09:47:00,108.805,108.84,108.795,108.84,497400000.0
2008-08-29 09:48:00,108.83,108.84,108.81,108.83,380900000.0
2008-08-29 09:49:00,108.83,108.84,108.82,108.82,73500000.0
2008-08-29 09:50:00,108.82,108.825,108.805,108.82,115200000.0
2008-08-29 09:51:00,108.815,108.815,108.79,108.8,276970000.0
2008-08-29 09:52:00,108.8,108.81,108.78,108.785,216200000.0
2008-08-29 09:53:00,108.79,108.82,108.775,108.82,340400000.0
2008-08-29 09:54:00,108.81,108.81,108.785,108.785,346300000.0
2008-08-29 09:55:00,108.79,108.8,108.78,108.78,359100000.0
2008-08-29 09:56:00,108.78,108.785,108.77,108.785,105000000.0
2008-08-29 09:57:00,108.78,108.8,108.78,108.795,185700000.0
2008-08-29 09:58:00,108.8,108.84,108.795,108.8,276700000.0
2008-08-29 09:59:00,108.8,108.8,108.79,108.795,208900000.0
2008-08-29 10:00:00,108.795,108.8,108.79,108.8,193700000.0
2008-08-29 10:01:00,108.8,108.815,108.795,108.81,206600000.0
2008-08-29 10:02:00,108.815,108.82,108.765,108.765,292870000.0
2008-08-29 10:03:00,108.77,108.77,108.74,108.74,402000000.0
2008-08-29 10:04:00,108.74,108.79,108.73,108.765,494200000.0
2008-08-29 10:05:00,108.765,108.77,108.74,108.74,258500000.0
2008-08-29 10:06:00,108.74,108.76,108.735,108.745,374600000.0
2008-08-29 10:07:00,108.74,108.745,108.71,108.725,381400000.0
2008-08-29 10:08:00,108.73,108.73,108.64,108.65,770364500.0
2008-08-29 10:09:00,108.65,108.67,108.635,108.64,801900000.0
2008-08-29 10:10:00,108.645,108.65,108.555,108.595,1012599999.0
2008-08-29 10:11:00,108.6,108.61,108.535,108.55,657700000.0
2008-08-29 10:12:00,108.555,108.61,108.545,108.575,550100000.0
2008-08-29 10:13:00,108.58,108.595,108.545,108.545,396300000.0
2008-08-29 10:14:00,108.55,108.56,108.535,108.555,379300000.0
2008-08-29 10:15:00,108.555,108.56,108.515,108.52,294300000.0
2008-08-29 10:16:00,108.52,108.525,108.475,108.51,302100000.0
2008-08-29 10:17:00,108.505,108.52,108.485,108.505,362100000.0
2008-08-29 10:18:00,108.505,108.53,108.5,108.52,431300000.0
2008-08-29 10:19:00,108.52,108.525,108.51,108.525,370300000.0
2008-08-29 10:20:00,108.525,108.535,108.51,108.525,417700000.0
2008-08-29 10:21:00,108.53,108.535,108.515,108.515,430700001.0
2008-08-29 10:22:00,108.51,108.51,108.48,108.485,362200000.0
2008-08-29 10:23:00,108.49,108.49,108.455,108.465,393400000.0
2008-08-29 10:24:00,108.465,108.475,108.43,108.475,303700000.0
2008-08-29 10:25:00,108.48,108.495,108.475,108.48,210400000.0
2008-08-29 10:26:00,108.48,108.48,108.44,108.46,223700000.0
2008-08-29 10:27:00,108.455,108.49,108.455,108.49,87400000.0
2008-08-29 10:28:00,108.49,108.51,108.48,108.51,87000000.0
2008-08-29 10:29:00,108.515,108.535,108.51,108.52,373299999.0
2008-08-29 10:30:00,108.515,108.53,108.51,108.52,234700000.0
2008-08-29 10:31:00,108.52,108.53,108.51,108.52,214800000.0
2008-08-29 10:32:00,108.52,108.545,108.52,108.545,45600000.0
2008-08-29 10:33:00,108.54,108.56,108.54,108.56,139800000.0
2008-08-29 10:34:00,108.555,108.595,108.555,108.57,413000000.0
2008-08-29 10:35:00,108.57,108.61,108.57,108.585,663900000.0
2008-08-29 10:36:00,108.58,108.58,108.56,108.56,569100000.0
2008-08-29 10:37:00,108.565,108.6,108.56,108.595,341600000.0
2008-08-29 10:38:00,108.595,108.595,108.58,108.59,272200000.0
2008-08-29 10:39:00,108.59,108.59,108.575,108.575,278500000.0
2008-08-29 10:40:00,108.575,108.6,108.575,108.6,298800000.0
2008-08-29 10:41:00,108.595,108.62,108.59,108.62,242800000.0
2008-08-29 10:42:00,108.62,108.64,108.61,108.62,529800000.0
2008-08-29 10:43:00,108.62,108.62,108.6,108.605,576800000.0
2008-08-29 10:44:00,108.605,108.605,108.59,108.6,280300000.0
2008-08-29 10:45:00,108.6,108.64,108.6,108.635,370500000.0
2008-08-29 10:46:00,108.635,108.645,108.63,108.635,199600000.0
2008-08-29 10:47:00,108.635,108.66,108.635,108.655,395700000.0
2008-08-29 10:48:00,108.655,108.67,108.655,108.655,648500002.0
2008-08-29 10:49:00,108.655,108.67,108.65,108.655,566500000.0
2008-08-29 10:50:00,108.655,108.675,108.65,108.665,502800000.0
2008-08-29 10:51:00,108.665,108.665,108.64,108.65,386000000.0
2008-08-29 10:52:00,108.66,108.66,108.65,108.65,237799999.0
2008-08-29 10:53:00,108.65,108.65,108.64,108.64,312200000.0
2008-08-29 10:54:00,108.64,108.64,108.63,108.64,218900000.0
2008-08-29 10:55:00,108.64,108.64,108.61,108.62,561900000.0
2008-08-29 10:56:00,108.62,108.65,108.62,108.63,421099998.0
2008-08-29 10:57:00,108.63,108.65,108.63,108.65,300500000.0
2008-08-29 10:58:00,108.65,108.655,108.645,108.655,105400000.0
2008-08-29 10:59:00,108.66,108.66,108.65,108.655,675500000.0
2008-08-29 11:00:00,108.66,108.75,108.66,108.71,771000001.0
2008-08-29 11:01:00,108.705,108.73,108.68,108.705,649000000.0
2008-08-29 11:02:00,108.705,108.71,108.695,108.71,655700000.0
2008-08-29 11:03:00,108.715,108.715,108.67,108.685,905800002.0
2008-08-29 11:04:00,108.68,108.69,108.665,108.67,491200000.0
2008-08-29 11:05:00,108.665,108.67,108.655,108.67,200400000.0
2008-08-29 11:06:00,108.67,108.67,108.64,108.64,383800000.0
2008-08-29 11:07:00,108.64,108.655,108.625,108.655,397900000.0
2008-08-29 11:08:00,108.655,108.67,108.65,108.655,419500000.0
2008-08-29 11:09:00,108.655,108.67,108.65,108.66,310900000.0
2008-08-29 11:10:00,108.66,108.695,108.66,108.695,339800000.0
2008-08-29 11:11:00,108.7,108.745,108.695,108.74,289600000.0
2008-08-29 11:12:00,108.74,108.84,108.74,108.8,469300000.0
2008-08-29 11:13:00,108.8,108.81,108.78,108.78,553300000.0
2008-08-29 11:14:00,108.775,108.79,108.755,108.78,751500001.0
2008-08-29 11:15:00,108.78,108.78,108.775,108.78,45900000.0
2008-08-29 11:16:00,108.78,108.78,108.75,108.765,459100000.0
2008-08-29 11:17:00,108.77,108.78,108.755,108.76,460800000.0
2008-08-29 11:18:00,108.76,108.79,108.76,108.775,419200000.0
2008-08-29 11:19:00,108.775,108.78,108.77,108.78,411500000.0
2008-08-29 11:20:00,108.78,108.79,108.77,108.78,122500000.0
2008-08-29 11:21:00,108.78,108.78,108.77,108.77,110200000.0
2008-08-29 11:22:00,108.77,108.78,108.76,108.76,225400000.0
2008-08-29 11:23:00,108.76,108.78,108.76,108.77,295900000.0
2008-08-29 11:24:00,108.77,108.78,108.77,108.77,162100000.0
2008-08-29 11:25:00,108.77,108.82,108.77,108.795,413600000.0
2008-08-29 11:26:00,108.805,108.86,108.8,108.835,604700001.0
2008-08-29 11:27:00,108.835,108.86,108.81,108.815,637100001.0
2008-08-29 11:28:00,108.82,108.825,108.8,108.825,323900000.0
2008-08-29 11:29:00,108.825,108.84,108.81,108.825,323000000.0
2008-08-29 11:30:00,108.825,108.84,108.79,108.82,473100004.0
2008-08-29 11:31:00,108.82,108.82,108.8,108.805,182100000.0
2008-08-29 11:32:00,108.805,108.815,108.8,108.815,205500000.0
2008-08-29 11:33:00,108.815,108.82,108.805,108.81,276200000.0
2008-08-29 11:34:00,108.81,108.835,108.81,108.83,76000000.0
2008-08-29 11:35:00,108.83,108.84,108.805,108.82,381600000.0
2008-08-29 11:36:00,108.825,108.845,108.81,108.825,350600000.0
2008-08-29 11:37:00,108.825,108.88,108.825,108.875,241600000.0
2008-08-29 11:38:00,108.87,108.935,108.865,108.915,449500000.0
2008-08-29 11:39:00,108.915,108.92,108.875,108.875,525799998.0
2008-08-29 11:40:00,108.88,108.895,108.87,108.885,249700000.0
2008-08-29 11:41:00,108.885,108.89,108.88,108.885,182600001.0
2008-08-29 11:42:00,108.885,108.89,108.88,108.885,186400000.0
2008-08-29 11:43:00,108.885,108.89,108.86,108.88,759300003.0
2008-08-29 11:44:00,108.875,108.88,108.855,108.855,239000000.0
2008-08-29 11:45:00,108.855,108.865,108.835,108.845,166700000.0
2008-08-29 11:46:00,108.85,108.85,108.825,108.83,153800000.0
2008-08-29 11:47:00,108.83,108.84,108.825,108.835,222000000.0
2008-08-29 11:48:00,108.835,108.865,108.835,108.865,166300000.0
2008-08-29 11:49:00,108.865,108.865,108.845,108.85,112900000.0
2008-08-29 11:50:00,108.85,108.85,108.825,108.83,211699999.0
2008-08-29 11:51:00,108.83,108.84,108.825,108.835,141700000.0
2008-08-29 11:52:00,108.835,108.85,108.83,108.83,177500000.0
2008-08-29 11:53:00,108.83,108.83,108.79,108.805,180800000.0
2008-08-29 11:54:00,108.81,108.81,108.81,108.81,11000000.0
2008-08-29 11:55:00,108.815,108.82,108.81,108.82,196100000.0
2008-08-29 11:56:00,108.82,108.825,108.82,108.82,171600000.0
2008-08-29 11:57:00,108.815,108.835,108.815,108.815,350900000.0
2008-08-29 11:58:00,108.81,108.84,108.805,108.825,439900000.0
2008-08-29 11:59:00,108.825,108.875,108.825,108.845,353200000.0
2008-08-29 12:00:00,108.845,108.855,108.825,108.84,182800000.0
2008-08-29 12:01:00,108.845,108.85,108.825,108.845,151800000.0
2008-08-29 12:02:00,108.845,108.885,108.845,108.86,476600000.0
2008-08-29 12:03:00,108.865,108.88,108.86,108.87,362300000.0
2008-08-29 12:04:00,108.875,108.9,108.875,108.89,329000000.0
2008-08-29 12:05:00,108.89,108.91,108.89,108.89,272800000.0
2008-08-29 12:06:00,108.89,108.91,108.89,108.89,312200000.0
2008-08-29 12:07:00,108.89,108.9,108.89,108.89,256700000.0
2008-08-29 12:08:00,108.89,108.93,108.88,108.89,657900000.0
2008-08-29 12:09:00,108.89,108.89,108.855,108.865,235700000.0
2008-08-29 12:10:00,108.87,108.87,108.845,108.845,120900000.0
2008-08-29 12:11:00,108.845,108.855,108.83,108.84,228000000.0
2008-08-29 12:12:00,108.85,108.85,108.815,108.82,246400000.0
2008-08-29 12:13:00,108.815,108.84,108.815,108.825,225200000.0
2008-08-29 12:14:00,108.825,108.83,108.81,108.82,177900000.0
2008-08-29 12:15:00,108.82,108.82,108.81,108.81,166199999.0
2008-08-29 12:16:00,108.815,108.83,108.815,108.82,220800000.0
2008-08-29 12:17:00,108.82,108.82,108.81,108.815,88200000.0
2008-08-29 12:18:00,108.815,108.815,108.81,108.81,218700000.0
2008-08-29 12:19:00,108.81,108.81,108.8,108.8,88500000.0
2008-08-29 12:20:00,108.795,108.8,108.745,108.75,412500000.0
2008-08-29 12:21:00,108.75,108.75,108.74,108.745,287200000.0
2008-08-29 12:22:00,108.74,108.75,108.735,108.74,236700000.0
2008-08-29 12:23:00,108.74,108.74,108.695,108.705,558799998.0
2008-08-29 12:24:00,108.705,108.73,108.705,108.725,160700000.0
2008-08-29 12:25:00,108.725,108.725,108.725,108.725,15400000.0
2008-08-29 12:26:00,108.725,108.73,108.705,108.705,205000000.0
2008-08-29 12:27:00,108.7,108.73,108.69,108.725,384600000.0
2008-08-29 12:28:00,108.73,108.74,108.73,108.73,118100000.0
2008-08-29 12:29:00,108.73,108.75,108.725,108.725,302200000.0
2008-08-29 12:30:00,108.725,108.74,108.72,108.74,105200000.0
2008-08-29 12:31:00,108.74,108.76,108.74,108.75,232900000.0
2008-08-29 12:32:00,108.75,108.75,108.745,108.745,43100000.0
2008-08-29 12:33:00,108.75,108.78,108.75,108.78,97200000.0
2008-08-29 12:34:00,108.78,108.79,108.765,108.77,260200000.0
2008-08-29 12:35:00,108.775,108.78,108.765,108.77,174800000.0
2008-08-29 12:36:00,108.77,108.77,108.765,108.765,27900000.0
2008-08-29 12:37:00,108.765,108.765,108.72,108.72,60800000.0
2008-08-29 12:38:00,108.72,108.735,108.71,108.73,227400000.0
2008-08-29 12:39:00,108.73,108.74,108.73,108.74,119200000.0
2008-08-29 12:40:00,108.74,108.76,108.735,108.76,220100000.0
2008-08-29 12:41:00,108.76,108.765,108.745,108.755,187700000.0
2008-08-29 12:42:00,108.755,108.78,108.755,108.77,111000000.0
2008-08-29 12:43:00,108.77,108.77,108.765,108.77,78500000.0
2008-08-29 12:44:00,108.77,108.77,108.75,108.755,199400001.0
2008-08-29 12:45:00,108.755,108.77,108.75,108.77,52300000.0
2008-08-29 12:46:00,108.77,108.835,108.77,108.81,224300000.0
2008-08-29 12:47:00,108.81,108.82,108.805,108.82,117200000.0
2008-08-29 12:48:00,108.83,108.83,108.82,108.83,42000000.0
2008-08-29 12:49:00,108.83,108.83,108.805,108.81,73900000.0
2008-08-29 12:50:00,108.81,108.81,108.77,108.78,235900000.0
2008-08-29 12:51:00,108.78,108.81,108.78,108.78,230200000.0
2008-08-29 12:52:00,108.78,108.78,108.77,108.77,40800000.0
2008-08-29 12:53:00,108.775,108.78,108.77,108.775,60900000.0
2008-08-29 12:54:00,108.775,108.78,108.77,108.77,72400000.0
2008-08-29 12:55:00,108.77,108.77,108.765,108.765,31000000.0
2008-08-29 12:56:00,108.76,108.76,108.73,108.74,239800000.0
2008-08-29 12:57:00,108.74,108.74,108.74,108.74,6100000.0
2008-08-29 12:58:00,108.74,108.755,108.74,108.745,110500000.0
2008-08-29 12:59:00,108.75,108.77,108.75,108.76,157300000.0
2008-08-29 13:00:00,108.76,108.76,108.7,108.7,415700000.0
2008-08-29 13:01:00,108.695,108.7,108.585,108.64,607799999.0
2008-08-29 13:02:00,108.64,108.64,108.585,108.59,552100000.0
2008-08-29 13:03:00,108.59,108.605,108.585,108.595,231300000.0
2008-08-29 13:04:00,108.59,108.595,108.585,108.59,84100000.0
2008-08-29 13:05:00,108.59,108.655,108.585,108.655,219000000.0
2008-08-29 13:06:00,108.655,108.655,108.625,108.635,262500000.0
2008-08-29 13:07:00,108.645,108.68,108.635,108.645,252600000.0
2008-08-29 13:08:00,108.645,108.65,108.625,108.625,322000000.0
2008-08-29 13:09:00,108.625,108.625,108.6,108.6,184600000.0
2008-08-29 13:10:00,108.6,108.6,108.57,108.58,193200000.0
2008-08-29 13:11:00,108.585,108.65,108.585,108.65,301900000.0
2008-08-29 13:12:00,108.65,108.67,108.63,108.65,275300001.0
2008-08-29 13:13:00,108.65,108.655,108.64,108.655,225400000.0
2008-08-29 13:14:00,108.655,108.66,108.645,108.645,184200000.0
2008-08-29 13:15:00,108.645,108.65,108.635,108.64,339100000.0
2008-08-29 13:16:00,108.64,108.645,108.63,108.63,92000000.0
2008-08-29 13:17:00,108.63,108.63,108.61,108.61,83099999.0
2008-08-29 13:18:00,108.61,108.635,108.61,108.61,326900000.0
2008-08-29 13:19:00,108.61,108.62,108.595,108.595,227300000.0
2008-08-29 13:20:00,108.595,108.62,108.595,108.62,183200000.0
2008-08-29 13:21:00,108.62,108.69,108.62,108.655,348700000.0
2008-08-29 13:22:00,108.655,108.69,108.65,108.69,139900000.0
2008-08-29 13:23:00,108.69,108.69,108.655,108.675,145700000.0
2008-08-29 13:24:00,108.675,108.685,108.675,108.68,103700000.0
2008-08-29 13:25:00,108.68,108.68,108.67,108.67,24000000.0
2008-08-29 13:26:00,108.67,108.67,108.67,108.67,17000000.0
2008-08-29 13:27:00,108.67,108.67,108.67,108.67,15600000.0
2008-08-29 13:28:00,108.67,108.68,108.67,108.68,160300000.0
2008-08-29 13:29:00,108.675,108.68,108.67,108.68,90500000.0
2008-08-29 13:30:00,108.67,108.7,108.67,108.7,275500000.0
2008-08-29 13:31:00,108.7,108.71,108.69,108.69,176900000.0
2008-08-29 13:32:00,108.685,108.7,108.68,108.7,318000000.0
2008-08-29 13:33:00,108.7,108.735,108.695,108.725,443500000.0
2008-08-29 13:34:00,108.725,108.79,108.725,108.785,195100000.0
2008-08-29 13:35:00,108.785,108.81,108.76,108.76,323800000.0
2008-08-29 13:36:00,108.76,108.77,108.755,108.77,158500000.0
2008-08-29 13:37:00,108.77,108.77,108.76,108.77,164400000.0
2008-08-29 13:38:00,108.77,108.775,108.725,108.77,234500000.0
2008-08-29 13:39:00,108.77,108.79,108.765,108.77,214600000.0
2008-08-29 13:40:00,108.77,108.77,108.765,108.77,46000000.0
2008-08-29 13:41:00,108.77,108.79,108.765,108.765,72700000.0
2008-08-29 13:42:00,108.765,108.77,108.755,108.755,65700000.0
2008-08-29 13:43:00,108.75,108.77,108.75,108.77,207000000.0
2008-08-29 13:44:00,108.77,108.77,108.76,108.76,133100000.0
2008-08-29 13:45:00,108.76,108.765,108.76,108.76,176200000.0
2008-08-29 13:46:00,108.765,108.765,108.755,108.755,163400000.0
2008-08-29 13:47:00,108.755,108.76,108.74,108.745,178200000.0
2008-08-29 13:48:00,108.74,108.75,108.725,108.725,139500000.0
2008-08-29 13:49:00,108.725,108.73,108.715,108.715,46400000.0
2008-08-29 13:50:00,108.715,108.74,108.715,108.73,198600000.0
2008-08-29 13:51:00,108.73,108.74,108.725,108.725,209000000.0
2008-08-29 13:52:00,108.725,108.725,108.715,108.715,105300000.0
2008-08-29 13:53:00,108.72,108.74,108.72,108.735,282900000.0
2008-08-29 13:54:00,108.73,108.74,108.73,108.73,279499999.0
2008-08-29 13:55:00,108.73,108.73,108.725,108.725,64600000.0
2008-08-29 13:56:00,108.74,108.755,108.725,108.755,44000000.0
2008-08-29 13:57:00,108.755,108.775,108.75,108.75,251700000.0
2008-08-29 13:58:00,108.75,108.75,108.735,108.745,142600000.0
2008-08-29 13:59:00,108.745,108.755,108.74,108.755,51900000.0
2008-08-29 14:00:00,108.755,108.765,108.75,108.76,92300000.0
2008-08-29 14:01:00,108.755,108.77,108.75,108.77,370500000.0
2008-08-29 14:02:00,108.77,108.77,108.755,108.755,74900000.0
2008-08-29 14:03:00,108.76,108.77,108.75,108.765,193300000.0
2008-08-29 14:04:00,108.765,108.78,108.76,108.76,158500000.0
2008-08-29 14:05:00,108.755,108.76,108.74,108.76,123400000.0
2008-08-29 14:06:00,108.755,108.76,108.74,108.755,227500000.0
2008-08-29 14:07:00,108.755,108.76,108.74,108.74,302999999.0
2008-08-29 14:08:00,108.745,108.75,108.745,108.745,69000000.0
2008-08-29 14:09:00,108.745,108.75,108.745,108.75,44500000.0
2008-08-29 14:10:00,108.75,108.75,108.75,108.75,1300000.0
2008-08-29 14:11:00,108.75,108.75,108.71,108.71,199800000.0
2008-08-29 14:12:00,108.71,108.71,108.7,108.71,219800002.0
2008-08-29 14:13:00,108.71,108.72,108.7,108.71,99600000.0
2008-08-29 14:14:00,108.71,108.72,108.7,108.715,179900000.0
2008-08-29 14:15:00,108.715,108.725,108.71,108.71,94100000.0
2008-08-29 14:16:00,108.71,108.72,108.71,108.72,78100000.0
2008-08-29 14:17:00,108.72,108.72,108.72,108.72,3700000.0
2008-08-29 14:18:00,108.725,108.73,108.72,108.72,150200000.0
2008-08-29 14:19:00,108.72,108.73,108.72,108.725,49600000.0
2008-08-29 14:20:00,108.725,108.735,108.71,108.71,95100000.0
2008-08-29 14:21:00,108.71,108.72,108.67,108.67,285100001.0
2008-08-29 14:22:00,108.67,108.67,108.59,108.59,508900001.0
2008-08-29 14:23:00,108.59,108.61,108.57,108.61,218800000.0
2008-08-29 14:24:00,108.615,108.635,108.61,108.615,235300000.0
2008-08-29 14:25:00,108.61,108.64,108.61,108.63,232800000.0
2008-08-29 14:26:00,108.63,108.63,108.615,108.625,239999999.0
2008-08-29 14:27:00,108.63,108.655,108.625,108.655,70900000.0
2008-08-29 14:28:00,108.655,108.68,108.655,108.66,143300000.0
2008-08-29 14:29:00,108.655,108.66,108.605,108.61,268900000.0
2008-08-29 14:30:00,108.61,108.67,108.545,108.62,767300002.0
2008-08-29 14:31:00,108.62,108.63,108.555,108.595,884899995.0
2008-08-29 14:32:00,108.595,108.61,108.57,108.61,490800001.0
2008-08-29 14:33:00,108.615,108.62,108.565,108.565,584900001.0
2008-08-29 14:34:00,108.565,108.57,108.52,108.535,536600000.0
2008-08-29 14:35:00,108.53,108.56,108.475,108.48,654299998.0
2008-08-29 14:36:00,108.48,108.5,108.455,108.47,516300000.0
2008-08-29 14:37:00,108.465,108.47,108.415,108.455,887200000.0
2008-08-29 14:38:00,108.46,108.47,108.44,108.46,484600000.0
2008-08-29 14:39:00,108.46,108.505,108.455,108.495,380000000.0
2008-08-29 14:40:00,108.495,108.505,108.485,108.5,123400000.0
2008-08-29 14:41:00,108.5,108.505,108.45,108.485,389900000.0
2008-08-29 14:42:00,108.495,108.525,108.49,108.525,176500000.0
2008-08-29 14:43:00,108.53,108.535,108.515,108.52,157700000.0
2008-08-29 14:44:00,108.52,108.535,108.505,108.535,166700000.0
2008-08-29 14:45:00,108.53,108.53,108.52,108.525,137800000.0
2008-08-29 14:46:00,108.525,108.55,108.52,108.545,314300000.0
2008-08-29 14:47:00,108.545,108.6,108.54,108.6,527900000.0
2008-08-29 14:48:00,108.6,108.64,108.595,108.635,429500000.0
2008-08-29 14:49:00,108.635,108.66,108.63,108.635,459300000.0
2008-08-29 14:50:00,108.635,108.64,108.6,108.605,467100000.0
2008-08-29 14:51:00,108.605,108.63,108.6,108.61,508600001.0
2008-08-29 14:52:00,108.62,108.63,108.615,108.615,474000000.0
2008-08-29 14:53:00,108.62,108.66,108.615,108.655,431700000.0
2008-08-29 14:54:00,108.655,108.66,108.65,108.655,139700000.0
2008-08-29 14:55:00,108.655,108.67,108.65,108.66,149600000.0
2008-08-29 14:56:00,108.655,108.66,108.63,108.63,106000000.0
2008-08-29 14:57:00,108.63,108.665,108.625,108.64,172500000.0
2008-08-29 14:58:00,108.64,108.66,108.64,108.655,155500000.0
2008-08-29 14:59:00,108.655,108.655,108.625,108.655,186400000.0
2008-08-29 15:00:00,108.65,108.66,108.625,108.63,408800000.0
2008-08-29 15:01:00,108.63,108.65,108.62,108.62,292300000.0
2008-08-29 15:02:00,108.62,108.62,108.6,108.61,143700000.0
2008-08-29 15:03:00,108.61,108.64,108.61,108.62,275600000.0
2008-08-29 15:04:00,108.615,108.63,108.615,108.63,88400000.0
2008-08-29 15:05:00,108.63,108.635,108.63,108.635,11700000.0
2008-08-29 15:06:00,108.63,108.64,108.605,108.62,176900000.0
2008-08-29 15:07:00,108.62,108.62,108.595,108.595,192300000.0
2008-08-29 15:08:00,108.595,108.615,108.595,108.61,373100001.0
2008-08-29 15:09:00,108.61,108.61,108.575,108.6,441000000.0
2008-08-29 15:10:00,108.6,108.605,108.58,108.58,312800000.0
2008-08-29 15:11:00,108.58,108.59,108.57,108.59,150700000.0
2008-08-29 15:12:00,108.595,108.61,108.585,108.59,104400000.0
2008-08-29 15:13:00,108.59,108.625,108.59,108.625,102800000.0
2008-08-29 15:14:00,108.625,108.63,108.61,108.62,228800000.0
2008-08-29 15:15:00,108.62,108.625,108.61,108.625,137500000.0
2008-08-29 15:16:00,108.625,108.63,108.62,108.63,267800000.0
2008-08-29 15:17:00,108.635,108.68,108.63,108.66,194300000.0
2008-08-29 15:18:00,108.66,108.68,108.66,108.68,249300000.0
2008-08-29 15:19:00,108.68,108.68,108.67,108.67,123600000.0
2008-08-29 15:20:00,108.67,108.68,108.655,108.66,167400000.0
2008-08-29 15:21:00,108.66,108.66,108.655,108.655,22500000.0
2008-08-29 15:22:00,108.655,108.655,108.62,108.62,134500000.0
2008-08-29 15:23:00,108.625,108.625,108.6,108.615,208000000.0
2008-08-29 15:24:00,108.615,108.63,108.615,108.62,106300000.0
2008-08-29 15:25:00,108.62,108.625,108.605,108.625,138600000.0
2008-08-29 15:26:00,108.63,108.68,108.615,108.67,464700000.0
2008-08-29 15:27:00,108.67,108.67,108.65,108.65,168500000.0
2008-08-29 15:28:00,108.65,108.665,108.645,108.645,194200000.0
2008-08-29 15:29:00,108.64,108.64,108.635,108.635,76100000.0
2008-08-29 15:30:00,108.635,108.64,108.625,108.63,233600000.0
2008-08-29 15:31:00,108.63,108.63,108.625,108.63,113500000.0
2008-08-29 15:32:00,108.63,108.66,108.63,108.66,236900000.0
2008-08-29 15:33:00,108.66,108.66,108.645,108.65,182200000.0
2008-08-29 15:34:00,108.645,108.66,108.645,108.66,239100000.0
2008-08-29 15:35:00,108.655,108.67,108.655,108.67,91400000.0
2008-08-29 15:36:00,108.66,108.67,108.63,108.63,405400000.0
2008-08-29 15:37:00,108.63,108.635,108.63,108.63,39200000.0
2008-08-29 15:38:00,108.635,108.66,108.635,108.65,176000000.0
2008-08-29 15:39:00,108.65,108.665,108.64,108.65,351000000.0
2008-08-29 15:40:00,108.65,108.67,108.65,108.66,373800000.0
2008-08-29 15:41:00,108.66,108.68,108.66,108.675,285300000.0
2008-08-29 15:42:00,108.68,108.8,108.68,108.795,234800000.0
2008-08-29 15:43:00,108.795,108.835,108.755,108.82,754199998.0
2008-08-29 15:44:00,108.82,108.89,108.82,108.87,451000000.0
2008-08-29 15:45:00,108.87,108.88,108.835,108.84,740899999.0
2008-08-29 15:46:00,108.835,108.84,108.76,108.81,840200007.0
2008-08-29 15:47:00,108.81,108.89,108.81,108.87,1107899993.0
2008-08-29 15:48:00,108.87,108.91,108.87,108.875,751099999.0
2008-08-29 15:49:00,108.885,108.89,108.88,108.885,671000004.0
2008-08-29 15:50:00,108.885,108.95,108.885,108.925,517500000.0
2008-08-29 15:51:00,108.935,108.97,108.9,108.91,752000000.0
2008-08-29 15:52:00,108.91,108.92,108.86,108.88,522800000.0
2008-08-29 15:53:00,108.885,108.9,108.87,108.88,434200001.0
2008-08-29 15:54:00,108.88,108.92,108.87,108.91,231000000.0
2008-08-29 15:55:00,108.92,108.93,108.845,108.87,505590000.0
2008-08-29 15:56:00,108.85,108.85,108.805,108.82,911680004.0
2008-08-29 15:57:00,108.82,108.83,108.79,108.795,279800000.0
2008-08-29 15:58:00,108.8,108.88,108.8,108.88,394600000.0
2008-08-29 15:59:00,108.88,108.9,108.87,108.87,313400000.0
2008-08-29 16:00:00,108.87,108.94,108.87,108.91,787595003.0
2008-08-29 16:01:00,108.91,108.92,108.855,108.855,549200002.0
2008-08-29 16:02:00,108.855,108.88,108.845,108.865,484800001.0
2008-08-29 16:03:00,108.865,108.88,108.85,108.85,519300001.0
2008-08-29 16:04:00,108.85,108.86,108.83,108.85,616100000.0
2008-08-29 16:05:00,108.85,108.865,108.85,108.85,185500000.0
2008-08-29 16:06:00,108.84,108.855,108.815,108.83,282900000.0
2008-08-29 16:07:00,108.83,108.85,108.82,108.84,296199999.0
2008-08-29 16:08:00,108.84,108.86,108.84,108.86,97400000.0
2008-08-29 16:09:00,108.86,108.86,108.83,108.845,321099999.0
2008-08-29 16:10:00,108.85,108.86,108.84,108.855,524100001.0
2008-08-29 16:11:00,108.855,108.89,108.85,108.88,140600000.0
2008-08-29 16:12:00,108.88,108.89,108.88,108.88,169400000.0
2008-08-29 16:13:00,108.88,108.89,108.88,108.88,139000000.0
2008-08-29 16:14:00,108.88,108.885,108.85,108.85,114100000.0
2008-08-29 16:15:00,108.85,108.855,108.84,108.845,135500000.0
2008-08-29 16:16:00,108.85,108.85,108.83,108.84,166500000.0
2008-08-29 16:17:00,108.84,108.85,108.83,108.835,172699999.0
2008-08-29 16:18:00,108.83,108.84,108.83,108.84,129300000.0
2008-08-29 16:19:00,108.84,108.85,108.83,108.85,179795000.0
2008-08-29 16:20:00,108.85,108.87,108.84,108.865,117600000.0
2008-08-29 16:21:00,108.865,108.88,108.865,108.88,216100000.0
2008-08-29 16:22:00,108.88,108.88,108.86,108.87,222400000.0
2008-08-29 16:23:00,108.87,108.87,108.835,108.86,548899998.0
2008-08-29 16:24:00,108.86,108.87,108.84,108.845,119895000.0
2008-08-29 16:25:00,108.845,108.855,108.835,108.85,106200000.0
2008-08-29 16:26:00,108.85,108.895,108.85,108.89,86200000.0
2008-08-29 16:27:00,108.895,108.895,108.83,108.83,248100001.0
2008-08-29 16:28:00,108.83,108.83,108.805,108.81,189500000.0
2008-08-29 16:29:00,108.81,108.82,108.805,108.815,155700000.0
2008-08-29 16:30:00,108.815,108.83,108.81,108.83,74600000.0
2008-08-29 16:31:00,108.83,108.845,108.825,108.84,197600000.0
2008-08-29 16:32:00,108.84,108.84,108.83,108.83,61900000.0
2008-08-29 16:33:00,108.83,108.84,108.825,108.83,52000000.0
2008-08-29 16:34:00,108.83,108.84,108.82,108.82,133600000.0
2008-08-29 16:35:00,108.825,108.84,108.82,108.825,225700000.0
2008-08-29 16:36:00,108.83,108.835,108.82,108.825,254800000.0
2008-08-29 16:37:00,108.83,108.855,108.82,108.84,246400000.0
2008-08-29 16:38:00,108.845,108.85,108.78,108.805,774499998.0
2008-08-29 16:39:00,108.8,108.81,108.775,108.78,138700000.0
2008-08-29 16:40:00,108.77,108.78,108.76,108.76,116000000.0
2008-08-29 16:41:00,108.76,108.76,108.71,108.72,283800000.0
2008-08-29 16:42:00,108.72,108.735,108.7,108.7,209300000.0
2008-08-29 16:43:00,108.7,108.7,108.655,108.67,292300000.0
2008-08-29 16:44:00,108.67,108.68,108.65,108.68,171600000.0
2008-08-29 16:45:00,108.68,108.7,108.68,108.69,210900000.0
2008-08-29 16:46:00,108.695,108.7,108.69,108.7,169600000.0
2008-08-29 16:47:00,108.7,108.7,108.69,108.69,118200000.0
2008-08-29 16:48:00,108.69,108.71,108.685,108.685,202100000.0
2008-08-29 16:49:00,108.685,108.71,108.68,108.71,223700000.0
2008-08-29 16:50:00,108.71,108.71,108.69,108.705,310799999.0
2008-08-29 16:51:00,108.705,108.71,108.7,108.71,223100000.0
2008-08-29 16:52:00,108.71,108.71,108.7,108.705,94800000.0
2008-08-29 16:53:00,108.705,108.735,108.69,108.725,292300000.0
2008-08-29 16:54:00,108.725,108.73,108.705,108.72,289100000.0
2008-08-29 16:55:00,108.72,108.72,108.685,108.7,310499999.0
2008-08-29 16:56:00,108.7,108.705,108.685,108.685,311200000.0
2008-08-29 16:57:00,108.685,108.7,108.68,108.7,319200000.0
2008-08-29 16:58:00,108.7,108.7,108.61,108.615,463900000.0
2008-08-29 16:59:00,108.615,108.63,108.51,108.53,914094995.0
2008-08-29 17:00:00,108.53,108.54,108.5,108.53,356495000.0
2008-08-29 17:01:00,108.535,108.55,108.53,108.54,410000000.0
2008-08-29 17:02:00,108.54,108.585,108.54,108.58,196000000.0
2008-08-29 17:03:00,108.585,108.64,108.575,108.64,263200000.0
2008-08-29 17:04:00,108.645,108.66,108.64,108.645,113400000.0
2008-08-29 17:05:00,108.65,108.67,108.64,108.64,379300000.0
2008-08-29 17:06:00,108.64,108.655,108.64,108.65,365700000.0
2008-08-29 17:07:00,108.65,108.655,108.585,108.595,353100000.0
2008-08-29 17:08:00,108.595,108.625,108.575,108.6,165700000.0
2008-08-29 17:09:00,108.6,108.645,108.6,108.635,88200000.0
2008-08-29 17:10:00,108.64,108.685,108.64,108.685,223100000.0
2008-08-29 17:11:00,108.68,108.68,108.65,108.67,198700000.0
2008-08-29 17:12:00,108.67,108.675,108.64,108.64,168800001.0
2008-08-29 17:13:00,108.645,108.65,108.635,108.65,148700000.0
2008-08-29 17:14:00,108.65,108.65,108.625,108.625,87400000.0
2008-08-29 17:15:00,108.625,108.64,108.605,108.64,89400000.0
2008-08-29 17:16:00,108.64,108.67,108.64,108.67,117000000.0
2008-08-29 17:17:00,108.67,108.7,108.66,108.7,178100000.0
2008-08-29 17:18:00,108.7,108.7,108.645,108.67,363300000.0
2008-08-29 17:19:00,108.67,108.69,108.655,108.685,309800000.0
2008-08-29 17:20:00,108.68,108.69,108.66,108.69,216100000.0
2008-08-29 17:21:00,108.69,108.69,108.66,108.67,194400000.0
2008-08-29 17:22:00,108.67,108.72,108.66,108.665,192500000.0
2008-08-29 17:23:00,108.67,108.675,108.63,108.65,278500000.0
2008-08-29 17:24:00,108.66,108.66,108.625,108.64,259800000.0
2008-08-29 17:25:00,108.64,108.655,108.635,108.64,568600000.0
2008-08-29 17:26:00,108.64,108.65,108.62,108.625,215200000.0
2008-08-29 17:27:00,108.625,108.625,108.57,108.575,319500000.0
2008-08-29 17:28:00,108.575,108.575,108.54,108.54,272900000.0
2008-08-29 17:29:00,108.54,108.56,108.535,108.54,195300000.0
2008-08-29 17:30:00,108.54,108.55,108.535,108.54,144100000.0
2008-08-29 17:31:00,108.54,108.54,108.455,108.48,545099999.0
2008-08-29 17:32:00,108.48,108.52,108.48,108.51,284200000.0
2008-08-29 17:33:00,108.51,108.54,108.51,108.54,102200000.0
2008-08-29 17:34:00,108.545,108.56,108.545,108.56,50400000.0
2008-08-29 17:35:00,108.565,108.61,108.56,108.6,240600000.0
2008-08-29 17:36:00,108.6,108.6,108.58,108.59,284200000.0
2008-08-29 17:37:00,108.59,108.61,108.59,108.61,67300000.0
2008-08-29 17:38:00,108.61,108.61,108.595,108.595,130200001.0
2008-08-29 17:39:00,108.6,108.6,108.6,108.6,38600000.0
2008-08-29 17:40:00,108.6,108.6,108.59,108.6,199800000.0
2008-08-29 17:41:00,108.6,108.65,108.595,108.65,393300000.0
2008-08-29 17:42:00,108.65,108.715,108.65,108.71,631200000.0
2008-08-29 17:43:00,108.71,108.76,108.705,108.76,489400000.0
2008-08-29 17:44:00,108.755,108.76,108.69,108.705,558900000.0
2008-08-29 17:45:00,108.7,108.735,108.695,108.715,515500000.0
2008-08-29 17:46:00,108.71,108.74,108.71,108.74,541000000.0
2008-08-29 17:47:00,108.74,108.76,108.73,108.73,253800000.0
2008-08-29 17:48:00,108.735,108.74,108.71,108.71,229500000.0
2008-08-29 17:49:00,108.72,108.73,108.69,108.715,202100000.0
2008-08-29 17:50:00,108.715,108.715,108.69,108.7,214300000.0
2008-08-29 17:51:00,108.7,108.71,108.685,108.685,256600000.0
2008-08-29 17:52:00,108.685,108.71,108.68,108.7,175600000.0
2008-08-29 17:53:00,108.7,108.7,108.66,108.66,268800000.0
2008-08-29 17:54:00,108.66,108.69,108.66,108.69,197400000.0
2008-08-29 17:55:00,108.69,108.7,108.66,108.66,390900000.0
2008-08-29 17:56:00,108.66,108.69,108.65,108.69,445500001.0
2008-08-29 17:57:00,108.685,108.69,108.68,108.69,183600000.0
2008-08-29 17:58:00,108.69,108.7,108.68,108.68,147900000.0
2008-08-29 17:59:00,108.685,108.71,108.68,108.69,265200000.0
2008-08-29 18:00:00,108.69,108.715,108.69,108.71,235400000.0
2008-08-29 18:01:00,108.71,108.71,108.69,108.69,223300000.0
2008-08-29 18:02:00,108.69,108.75,108.69,108.74,313100000.0
2008-08-29 18:03:00,108.745,108.76,108.73,108.75,286400001.0
2008-08-29 18:04:00,108.75,108.76,108.745,108.75,201600000.0
2008-08-29 18:05:00,108.755,108.77,108.74,108.74,213800000.0
2008-08-29 18:06:00,108.75,108.75,108.73,108.73,116300000.0
2008-08-29 18:07:00,108.73,108.75,108.73,108.745,206800000.0
2008-08-29 18:08:00,108.74,108.75,108.74,108.75,255100000.0
2008-08-29 18:09:00,108.75,108.75,108.735,108.74,117100000.0
2008-08-29 18:10:00,108.74,108.74,108.73,108.73,160600000.0
2008-08-29 18:11:00,108.73,108.735,108.695,108.71,352500000.0
2008-08-29 18:12:00,108.71,108.71,108.69,108.69,168500000.0
2008-08-29 18:13:00,108.69,108.69,108.66,108.67,229400000.0
2008-08-29 18:14:00,108.67,108.67,108.645,108.645,166600000.0
2008-08-29 18:15:00,108.645,108.65,108.64,108.64,381600000.0
2008-08-29 18:16:00,108.645,108.65,108.64,108.65,137400000.0
2008-08-29 18:17:00,108.645,108.655,108.64,108.65,205100000.0
2008-08-29 18:18:00,108.65,108.65,108.61,108.61,243000000.0
2008-08-29 18:19:00,108.61,108.625,108.61,108.62,240500000.0
2008-08-29 18:20:00,108.625,108.63,108.62,108.63,62500000.0
2008-08-29 18:21:00,108.63,108.63,108.615,108.62,119700000.0
2008-08-29 18:22:00,108.625,108.65,108.625,108.63,220200000.0
2008-08-29 18:23:00,108.63,108.63,108.61,108.62,101000000.0
2008-08-29 18:24:00,108.62,108.62,108.58,108.59,125700000.0
2008-08-29 18:25:00,108.59,108.62,108.585,108.61,86600000.0
2008-08-29 18:26:00,108.615,108.645,108.605,108.61,179300000.0
2008-08-29 18:27:00,108.61,108.64,108.61,108.64,92200000.0
2008-08-29 18:28:00,108.64,108.66,108.64,108.66,56800000.0
2008-08-29 18:29:00,108.655,108.66,108.65,108.65,60800000.0
2008-08-29 18:30:00,108.65,108.67,108.65,108.67,165600000.0
2008-08-29 18:31:00,108.67,108.69,108.67,108.675,197800000.0
2008-08-29 18:32:00,108.675,108.675,108.65,108.66,110800000.0
2008-08-29 18:33:00,108.66,108.685,108.655,108.685,103600000.0
2008-08-29 18:34:00,108.69,108.7,108.69,108.695,95900000.0
2008-08-29 18:35:00,108.695,108.695,108.675,108.68,107200000.0
2008-08-29 18:36:00,108.68,108.705,108.67,108.705,84400000.0
2008-08-29 18:37:00,108.705,108.715,108.67,108.67,154500000.0
2008-08-29 18:38:00,108.67,108.67,108.64,108.655,168600001.0
2008-08-29 18:39:00,108.65,108.65,108.64,108.64,68600000.0
2008-08-29 18:40:00,108.64,108.645,108.63,108.63,68400000.0
2008-08-29 18:41:00,108.63,108.65,108.63,108.64,97800000.0
2008-08-29 18:42:00,108.64,108.65,108.635,108.65,98900000.0
2008-08-29 18:43:00,108.645,108.65,108.625,108.625,179100000.0
2008-08-29 18:44:00,108.625,108.64,108.62,108.64,145100000.0
2008-08-29 18:45:00,108.64,108.65,108.625,108.65,116800000.0
2008-08-29 18:46:00,108.65,108.67,108.65,108.67,36600000.0
2008-08-29 18:47:00,108.67,108.68,108.64,108.67,272100000.0
2008-08-29 18:48:00,108.665,108.675,108.66,108.675,231800000.0
2008-08-29 18:49:00,108.675,108.71,108.675,108.71,297000000.0
2008-08-29 18:50:00,108.71,108.74,108.7,108.735,287600000.0
2008-08-29 18:51:00,108.735,108.77,108.735,108.76,307799999.0
2008-08-29 18:52:00,108.755,108.76,108.75,108.755,106900000.0
2008-08-29 18:53:00,108.755,108.78,108.74,108.77,409599999.0
2008-08-29 18:54:00,108.77,108.77,108.72,108.73,206200000.0
2008-08-29 18:55:00,108.73,108.745,108.705,108.72,132300000.0
2008-08-29 18:56:00,108.72,108.73,108.72,108.73,13100000.0
2008-08-29 18:57:00,108.73,108.735,108.71,108.71,146200000.0
2008-08-29 18:58:00,108.71,108.74,108.71,108.735,170000000.0
2008-08-29 18:59:00,108.73,108.775,108.73,108.775,134000000.0
2008-08-29 19:00:00,108.78,108.78,108.75,108.75,154600000.0
2008-08-29 19:01:00,108.75,108.75,108.74,108.75,121000000.0
2008-08-29 19:02:00,108.75,108.77,108.74,108.74,179800000.0
2008-08-29 19:03:00,108.74,108.75,108.74,108.75,56200000.0
2008-08-29 19:04:00,108.75,108.755,108.75,108.755,17200000.0
2008-08-29 19:05:00,108.76,108.76,108.75,108.76,61000000.0
2008-08-29 19:06:00,108.765,108.785,108.75,108.76,263199999.0
2008-08-29 19:07:00,108.765,108.765,108.75,108.75,31300000.0
2008-08-29 19:08:00,108.755,108.76,108.75,108.75,87700000.0
2008-08-29 19:09:00,108.75,108.75,108.73,108.73,132799998.0
2008-08-29 19:10:00,108.73,108.73,108.71,108.72,207300000.0
2008-08-29 19:11:00,108.71,108.73,108.71,108.73,51400000.0
2008-08-29 19:12:00,108.73,108.765,108.73,108.755,218500000.0
2008-08-29 19:13:00,108.755,108.755,108.75,108.75,52300000.0
2008-08-29 19:14:00,108.75,108.755,108.74,108.745,48300000.0
2008-08-29 19:15:00,108.74,108.745,108.74,108.745,47100000.0
2008-08-29 19:16:00,108.74,108.77,108.72,108.77,149600000.0
2008-08-29 19:17:00,108.77,108.77,108.75,108.75,90600000.0
2008-08-29 19:18:00,108.75,108.755,108.735,108.74,200199999.0
2008-08-29 19:19:00,108.745,108.77,108.745,108.76,43000000.0
2008-08-29 19:20:00,108.765,108.77,108.76,108.77,91400000.0
2008-08-29 19:21:00,108.775,108.805,108.77,108.8,167800000.0
2008-08-29 19:22:00,108.8,108.8,108.76,108.76,166899999.0
2008-08-29 19:23:00,108.76,108.77,108.75,108.77,107200000.0
2008-08-29 19:24:00,108.765,108.77,108.76,108.76,50000000.0
2008-08-29 19:25:00,108.77,108.77,108.755,108.76,126200000.0
2008-08-29 19:26:00,108.76,108.76,108.73,108.735,114500000.0
2008-08-29 19:27:00,108.74,108.74,108.735,108.735,76800000.0
2008-08-29 19:28:00,108.74,108.755,108.735,108.74,163200000.0
2008-08-29 19:29:00,108.74,108.75,108.74,108.74,91800000.0
2008-08-29 19:30:00,108.745,108.76,108.745,108.76,60000000.0
2008-08-29 19:31:00,108.76,108.77,108.74,108.75,150500000.0
2008-08-29 19:32:00,108.745,108.75,108.745,108.75,18400000.0
2008-08-29 19:33:00,108.755,108.76,108.755,108.76,55100000.0
2008-08-29 19:34:00,108.755,108.76,108.75,108.75,25700000.0
2008-08-29 19:35:00,108.75,108.75,108.745,108.75,81400000.0
2008-08-29 19:36:00,108.75,108.75,108.74,108.75,25600000.0
2008-08-29 19:37:00,108.75,108.75,108.75,108.75,2300000.0
2008-08-29 19:38:00,108.75,108.75,108.735,108.735,52200000.0
2008-08-29 19:39:00,108.74,108.74,108.69,108.69,207200000.0
2008-08-29 19:40:00,108.695,108.715,108.685,108.715,81700000.0
2008-08-29 19:41:00,108.715,108.72,108.695,108.7,93000000.0
2008-08-29 19:42:00,108.7,108.7,108.695,108.7,22200000.0
2008-08-29 19:43:00,108.7,108.75,108.7,108.735,140300000.0
2008-08-29 19:44:00,108.74,108.75,108.735,108.75,61300000.0
2008-08-29 19:45:00,108.745,108.77,108.745,108.77,145300000.0
2008-08-29 19:46:00,108.76,108.77,108.73,108.75,171800000.0
2008-08-29 19:47:00,108.75,108.76,108.75,108.75,37700000.0
2008-08-29 19:48:00,108.76,108.76,108.75,108.75,10000000.0
2008-08-29 19:49:00,108.75,108.76,108.75,108.76,16900000.0
2008-08-29 19:50:00,108.765,108.77,108.75,108.75,35000000.0
2008-08-29 19:51:00,108.75,108.755,108.75,108.75,10900000.0
2008-08-29 19:52:00,108.75,108.76,108.75,108.76,76800000.0
2008-08-29 19:53:00,108.76,108.775,108.745,108.745,189700000.0
2008-08-29 19:54:00,108.745,108.75,108.735,108.74,242500000.0
2008-08-29 19:55:00,108.745,108.75,108.73,108.735,74600000.0
2008-08-29 19:56:00,108.735,108.735,108.705,108.71,71000000.0
2008-08-29 19:57:00,108.705,108.72,108.69,108.705,160800000.0
2008-08-29 19:58:00,108.705,108.705,108.705,108.705,17000000.0
2008-08-29 19:59:00,108.705,108.71,108.705,108.71,17900000.0
2008-08-29 20:00:00,108.71,108.71,108.705,108.705,4500000.0
2008-08-29 20:01:00,108.705,108.71,108.705,108.705,121200000.0
2008-08-29 20:02:00,108.71,108.71,108.685,108.69,139400000.0
2008-08-29 20:03:00,108.7,108.705,108.695,108.705,49500000.0
2008-08-29 20:04:00,108.695,108.7,108.695,108.7,41200000.0
2008-08-29 20:05:00,108.7,108.7,108.695,108.695,63700000.0
2008-08-29 20:06:00,108.695,108.705,108.695,108.7,33500000.0
2008-08-29 20:07:00,108.7,108.7,108.7,108.7,19600000.0
2008-08-29 20:08:00,108.7,108.7,108.695,108.695,34300000.0
2008-08-29 20:09:00,108.7,108.705,108.695,108.705,71100000.0
2008-08-29 20:10:00,108.71,108.71,108.71,108.71,3200000.0
2008-08-29 20:11:00,108.71,108.71,108.71,108.71,17900000.0
2008-08-29 20:12:00,108.71,108.715,108.71,108.715,10700000.0
2008-08-29 20:13:00,108.715,108.715,108.715,108.715,6200000.0
2008-08-29 20:14:00,108.72,108.72,108.72,108.72,15500000.0
2008-08-29 20:15:00,108.72,108.72,108.72,108.72,19100000.0
2008-08-29 20:16:00,108.72,108.73,108.72,108.73,17200000.0
2008-08-29 20:17:00,108.73,108.735,108.72,108.735,117900000.0
2008-08-29 20:18:00,108.735,108.735,108.725,108.725,48600000.0
2008-08-29 20:19:00,108.725,108.735,108.725,108.73,31700000.0
2008-08-29 20:20:00,108.73,108.75,108.73,108.735,95800000.0
2008-08-29 20:21:00,108.74,108.75,108.74,108.745,88800000.0
2008-08-29 20:22:00,108.75,108.765,108.745,108.755,196300000.0
2008-08-29 20:23:00,108.755,108.755,108.745,108.745,80700000.0
2008-08-29 20:24:00,108.745,108.75,108.72,108.725,124300000.0
2008-08-29 20:25:00,108.725,108.73,108.72,108.72,120700000.0
2008-08-29 20:26:00,108.72,108.73,108.7,108.7,174500000.0
2008-08-29 20:27:00,108.7,108.73,108.7,108.72,187200000.0
2008-08-29 20:28:00,108.72,108.75,108.715,108.72,267700000.0
2008-08-29 20:29:00,108.72,108.73,108.715,108.73,50500000.0
2008-08-29 20:30:00,108.73,108.73,108.715,108.73,110900001.0
2008-08-29 20:31:00,108.73,108.74,108.725,108.73,227800000.0
2008-08-29 20:32:00,108.73,108.74,108.73,108.74,232100000.0
2008-08-29 20:33:00,108.74,108.75,108.725,108.74,221499999.0
2008-08-29 20:34:00,108.74,108.78,108.735,108.75,441100000.0
2008-08-29 20:35:00,108.75,108.82,108.75,108.81,230800000.0
2008-08-29 20:36:00,108.81,108.83,108.81,108.82,181800000.0
2008-08-29 20:37:00,108.82,108.83,108.82,108.83,73800000.0
2008-08-29 20:38:00,108.82,108.83,108.81,108.83,157000000.0
2008-08-29 20:39:00,108.83,108.83,108.82,108.825,68200000.0
2008-08-29 20:40:00,108.82,108.82,108.8,108.8,91300000.0
2008-08-29 20:41:00,108.805,108.805,108.79,108.805,106500000.0
2008-08-29 20:42:00,108.805,108.815,108.79,108.795,227100000.0
2008-08-29 20:43:00,108.795,108.8,108.79,108.8,67600000.0
2008-08-29 20:44:00,108.8,108.81,108.8,108.81,110000000.0
2008-08-29 20:45:00,108.81,108.81,108.81,108.81,38100000.0
2008-08-29 20:46:00,108.81,108.81,108.81,108.81,237400000.0
2008-08-29 20:47:00,108.81,108.81,108.81,108.81,21000000.0
2008-08-29 20:48:00,108.81,108.81,108.81,108.81,42000000.0
2008-08-29 20:49:00,108.81,108.81,108.81,108.81,28700000.0
2008-08-29 20:50:00,108.81,108.82,108.81,108.81,79000000.0
2008-08-29 20:51:00,108.81,108.82,108.81,108.81,77800000.0
2008-08-29 20:53:00,108.81,108.81,108.79,108.79,229100001.0
2008-08-29 20:54:00,108.8,108.8,108.79,108.8,51400000.0
2008-08-29 20:55:00,108.795,108.8,108.795,108.8,30600000.0
2008-08-29 20:56:00,108.8,108.81,108.78,108.79,147800001.0
2008-08-29 20:57:00,108.79,108.795,108.79,108.795,123600000.0
2008-08-29 20:58:00,108.79,108.795,108.79,108.79,15000000.0
2008-08-29 20:59:00,108.79,108.795,108.785,108.785,112900000.0
2008-08-29 21:00:00,108.785,108.79,108.785,108.79,69000000.0
2008-08-29 21:01:00,108.79,108.81,108.79,108.8,178000000.0
2008-08-29 21:02:00,108.8,108.8,108.8,108.8,4500000.0
2008-08-29 21:03:00,108.8,108.81,108.8,108.81,156700000.0
2008-08-29 21:04:00,108.81,108.82,108.81,108.81,39800000.0
2008-08-29 21:05:00,108.81,108.83,108.81,108.82,98300000.0
2008-08-29 21:06:00,108.82,108.825,108.81,108.81,51900000.0
2008-08-29 21:07:00,108.81,108.815,108.8,108.8,47600000.0
2008-08-29 21:08:00,108.8,108.8,108.77,108.77,91400000.0
2008-08-29 21:09:00,108.77,108.8,108.77,108.79,126800000.0
2008-08-29 21:10:00,108.79,108.79,108.78,108.78,38400000.0
2008-08-29 21:11:00,108.78,108.795,108.78,108.78,117100000.0
2008-08-29 21:12:00,108.78,108.78,108.76,108.775,112700000.0
2008-08-29 21:13:00,108.775,108.775,108.77,108.77,72500000.0
2008-08-29 21:14:00,108.77,108.775,108.77,108.77,47100000.0
2008-08-29 21:15:00,108.77,108.785,108.77,108.78,163400000.0
2008-08-29 21:16:00,108.78,108.805,108.78,108.805,207400000.0
2008-08-29 21:17:00,108.805,108.825,108.805,108.82,163000001.0
2008-08-29 21:18:00,108.81,108.82,108.81,108.81,73300000.0
2008-08-29 21:19:00,108.82,108.82,108.8,108.8,91300000.0
2008-08-29 21:20:00,108.8,108.805,108.78,108.79,209600000.0
2008-08-29 21:21:00,108.79,108.805,108.78,108.79,266600000.0
2008-08-29 21:22:00,108.79,108.8,108.78,108.78,198000000.0
2008-08-29 21:23:00,108.78,108.79,108.78,108.79,160800000.0
2008-08-29 21:24:00,108.785,108.79,108.78,108.78,56900000.0
2008-08-29 21:25:00,108.78,108.79,108.78,108.78,99100000.0
2008-08-29 21:26:00,108.78,108.795,108.765,108.79,112000000.0
2008-08-29 21:27:00,108.79,108.79,108.78,108.79,32200000.0
2008-08-29 21:28:00,108.805,108.815,108.805,108.815,26400000.0
2008-08-29 21:29:00,108.82,108.82,108.8,108.8,139500000.0
2008-08-29 21:30:00,108.81,108.81,108.79,108.795,94100000.0
2008-08-29 21:31:00,108.795,108.795,108.795,108.795,2700000.0
2008-08-29 21:32:00,108.795,108.795,108.79,108.79,32900000.0
2008-08-29 21:33:00,108.79,108.795,108.78,108.79,651800003.0
2008-08-29 21:34:00,108.79,108.79,108.79,108.79,132900003.0
2008-08-29 21:35:00,108.79,108.8,108.785,108.785,484500002.0
2008-08-29 21:36:00,108.785,108.825,108.785,108.81,208700000.0
2008-08-29 21:37:00,108.81,108.82,108.81,108.82,83000000.0
2008-08-29 21:38:00,108.82,108.82,108.82,108.82,3500000.0
2008-08-29 21:39:00,108.82,108.82,108.82,108.82,8500000.0
2008-08-29 21:40:00,108.82,108.83,108.82,108.82,17900000.0
2008-08-29 21:41:00,108.82,108.82,108.81,108.81,61700000.0
2008-08-29 21:42:00,108.81,108.81,108.81,108.81,39200000.0
2008-08-29 21:43:00,108.82,108.82,108.8,108.8,79400000.0
2008-08-29 21:44:00,108.805,108.805,108.8,108.8,13800000.0
2008-08-29 21:45:00,108.8,108.805,108.8,108.805,17400000.0
2008-08-29 21:46:00,108.805,108.82,108.805,108.805,80600000.0
2008-08-29 21:47:00,108.8,108.81,108.8,108.8,150700000.0
2008-08-29 21:48:00,108.805,108.81,108.8,108.8,141400000.0
2008-08-29 21:49:00,108.8,108.8,108.79,108.79,100300000.0
2008-08-29 21:50:00,108.785,108.8,108.785,108.795,45400000.0
2008-08-29 21:51:00,108.795,108.795,108.785,108.795,46800000.0
2008-08-29 21:52:00,108.8,108.8,108.79,108.79,119700000.0
2008-08-29 21:53:00,108.79,108.79,108.79,108.79,10100000.0
2008-08-29 21:54:00,108.79,108.79,108.79,108.79,8100000.0
2008-08-29 21:55:00,108.79,108.79,108.79,108.79,64900000.0
2008-08-29 21:56:00,108.79,108.81,108.79,108.81,121400000.0
2008-08-29 21:57:00,108.81,108.81,108.81,108.81,10800000.0
2008-08-29 21:58:00,108.81,108.81,108.795,108.795,39700000.0
2008-08-29 21:59:00,108.795,108.82,108.795,108.81,196700000.0
2008-08-29 22:00:00,108.81,108.82,108.805,108.815,316300000.0
2008-08-29 22:01:00,108.805,108.825,108.805,108.82,292500002.0
2008-08-29 22:02:00,108.82,108.83,108.815,108.83,221800002.0
2008-08-29 22:03:00,108.84,108.84,108.815,108.84,355299998.0
2008-08-29 22:04:00,108.84,108.84,108.83,108.84,248000003.0
2008-08-29 22:05:00,108.83,108.84,108.83,108.84,156799998.0
2008-08-29 22:06:00,108.84,108.84,108.835,108.84,591500008.0
2008-08-29 22:07:00,108.84,108.845,108.82,108.825,390500003.0
2008-08-29 22:08:00,108.83,108.835,108.825,108.825,49900000.0
2008-08-29 22:09:00,108.825,108.83,108.82,108.825,99700000.0
2008-08-29 22:10:00,108.825,108.83,108.825,108.825,41500000.0
2008-08-29 22:11:00,108.825,108.83,108.825,108.825,33200000.0
2008-08-29 22:12:00,108.825,108.825,108.82,108.825,46600000.0
2008-08-29 22:13:00,108.825,108.825,108.825,108.825,8100000.0
2008-08-29 22:14:00,108.825,108.825,108.82,108.82,38600000.0
2008-08-29 22:15:00,108.825,108.835,108.82,108.83,123100000.0
2008-08-29 22:16:00,108.835,108.835,108.825,108.825,17500000.0
2008-08-29 22:17:00,108.825,108.83,108.815,108.825,210600000.0
2008-08-29 22:18:00,108.825,108.84,108.815,108.84,75000000.0
2008-08-29 22:19:00,108.84,108.845,108.825,108.825,32300000.0
2008-08-29 22:20:00,108.825,108.825,108.825,108.825,2700000.0
2008-08-29 22:21:00,108.825,108.83,108.825,108.825,32600000.0
2008-08-29 22:23:00,108.825,108.825,108.825,108.825,2700000.0
2008-08-29 22:24:00,108.82,108.83,108.82,108.825,30200000.0
2008-08-29 22:25:00,108.825,108.825,108.825,108.825,9500000.0
2008-08-29 22:26:00,108.825,108.825,108.825,108.825,2700000.0
2008-08-29 22:27:00,108.825,108.83,108.825,108.825,74600000.0
2008-08-29 22:28:00,108.825,108.825,108.825,108.825,8100000.0
2008-08-29 22:29:00,108.83,108.83,108.825,108.825,52800000.0
2008-08-29 22:30:00,108.825,108.84,108.825,108.84,214300000.0
2008-08-29 22:31:00,108.84,108.84,108.835,108.84,85700000.0
2008-08-29 22:32:00,108.84,108.85,108.835,108.84,39200000.0
2008-08-29 22:33:00,108.84,108.85,108.83,108.83,57100000.0
2008-08-29 22:34:00,108.83,108.84,108.815,108.82,203200000.0
2008-08-29 22:35:00,108.815,108.815,108.815,108.815,32400000.0
2008-08-29 22:36:00,108.815,108.815,108.795,108.795,116400000.0
2008-08-29 22:37:00,108.795,108.795,108.79,108.79,8100000.0
2008-08-29 22:38:00,108.78,108.79,108.78,108.78,24300000.0
2008-08-29 22:39:00,108.78,108.78,108.775,108.775,99000000.0
2008-08-29 22:40:00,108.775,108.775,108.765,108.765,41900000.0
2008-08-29 22:41:00,108.76,108.82,108.71,108.75,273900000.0
2008-08-29 22:42:00,108.725,108.75,108.725,108.73,146100000.0
2008-08-29 22:43:00,108.73,108.75,108.73,108.735,207900000.0
2008-08-29 22:44:00,108.735,108.745,108.735,108.735,27000000.0
2008-08-29 22:45:00,108.75,108.75,108.725,108.725,152300001.0
2008-08-29 22:46:00,108.735,108.75,108.73,108.745,83800001.0
2008-08-29 22:47:00,108.745,108.75,108.73,108.75,138900000.0
2008-08-29 22:48:00,108.75,108.76,108.73,108.75,246399999.0
2008-08-29 22:49:00,108.75,108.75,108.735,108.75,27000000.0
2008-08-29 22:50:00,108.76,108.795,108.76,108.765,140499999.0
2008-08-29 22:51:00,108.765,108.765,108.765,108.765,36700000.0
2008-08-29 22:52:00,108.765,108.77,108.745,108.765,59500001.0
2008-08-29 22:53:00,108.76,108.765,108.725,108.76,86000000.0
2008-08-29 22:54:00,108.76,108.765,108.76,108.76,25700000.0
2008-08-29 22:55:00,108.765,108.775,108.765,108.765,124500000.0
2008-08-29 22:56:00,108.77,108.81,108.765,108.79,250099999.0
2008-08-29 22:57:00,108.79,108.81,108.79,108.81,123500001.0
2008-08-29 22:58:00,108.805,108.82,108.775,108.775,143100001.0
2008-08-29 22:59:00,108.775,108.8,108.775,108.8,29700000.0
2008-08-31 23:00:00,108.385,108.4,108.38,108.4,5000000.0
2008-08-31 23:01:00,108.375,108.38,108.375,108.38,134600002.0
2008-08-31 23:02:00,108.38,108.385,108.38,108.385,416400010.0
2008-08-31 23:05:00,108.4,108.4,108.39,108.39,9300000.0
2008-08-31 23:06:00,108.39,108.39,108.39,108.39,29400000.0
2008-08-31 23:07:00,108.39,108.39,108.39,108.39,12600000.0
2008-08-31 23:08:00,108.39,108.39,108.36,108.36,27000000.0
2008-08-31 23:09:00,108.36,108.37,108.34,108.35,85500000.0
2008-08-31 23:10:00,108.35,108.365,108.35,108.35,104600003.0
2008-08-31 23:11:00,108.35,108.39,108.35,108.39,134200004.0
2008-08-31 23:12:00,108.39,108.39,108.38,108.38,1089100025.0
2008-08-31 23:13:00,108.38,108.38,108.33,108.335,157900003.0
2008-08-31 23:14:00,108.33,108.33,108.325,108.33,13000000.0
2008-08-31 23:15:00,108.325,108.34,108.32,108.33,33200000.0
2008-08-31 23:16:00,108.32,108.33,108.32,108.33,11500000.0
2008-08-31 23:17:00,108.33,108.34,108.315,108.32,27700000.0
2008-08-31 23:18:00,108.32,108.33,108.32,108.33,9000000.0
2008-08-31 23:19:00,108.33,108.33,108.32,108.32,24100000.0
2008-08-31 23:20:00,108.31,108.33,108.305,108.31,31800000.0
2008-08-31 23:21:00,108.31,108.33,108.3,108.33,52900000.0
2008-08-31 23:22:00,108.33,108.33,108.295,108.32,30300000.0
2008-08-31 23:23:00,108.32,108.32,108.285,108.285,59900000.0
2008-08-31 23:24:00,108.29,108.3,108.29,108.29,58500000.0
2008-08-31 23:25:00,108.3,108.3,108.24,108.27,114800000.0
2008-08-31 23:26:00,108.27,108.29,108.245,108.27,107800000.0
2008-08-31 23:27:00,108.27,108.27,108.25,108.25,88200000.0
2008-08-31 23:28:00,108.26,108.33,108.25,108.31,367300002.0
2008-08-31 23:30:00,108.3,108.3,108.27,108.27,82099999.0
2008-08-31 23:31:00,108.28,108.3,108.27,108.3,163900003.0
2008-08-31 23:32:00,108.3,108.31,108.28,108.3,152400004.0
2008-08-31 23:33:00,108.3,108.31,108.275,108.3,137000003.0
2008-08-31 23:34:00,108.3,108.3,108.275,108.29,277300005.0
2008-08-31 23:35:00,108.29,108.305,108.29,108.305,33400000.0
2008-08-31 23:36:00,108.3,108.315,108.295,108.3,260300000.0
2008-08-31 23:37:00,108.3,108.31,108.3,108.31,22600000.0
2008-08-31 23:38:00,108.31,108.32,108.3,108.32,671700007.0
2008-08-31 23:39:00,108.33,108.33,108.33,108.33,176800004.0
2008-08-31 23:40:00,108.33,108.33,108.33,108.33,618800014.0
2008-08-31 23:41:00,108.33,108.33,108.33,108.33,265200006.0
2008-08-31 23:42:00,108.33,108.33,108.33,108.33,442000010.0
2008-08-31 23:44:00,108.33,108.33,108.33,108.33,397800009.0
2008-08-31 23:46:00,108.33,108.33,108.33,108.33,618800014.0
2008-08-31 23:47:00,108.33,108.33,108.33,108.33,795600018.0
2008-08-31 23:48:00,108.33,108.33,108.33,108.33,1237600028.0
2008-08-31 23:49:00,108.33,108.33,108.325,108.325,953400015.0
2008-08-31 23:50:00,108.325,108.35,108.32,108.33,168600000.0
2008-08-31 23:51:00,108.33,108.33,108.305,108.32,143499998.0
2008-08-31 23:52:00,108.32,108.32,108.32,108.32,22200000.0
2008-08-31 23:53:00,108.32,108.33,108.32,108.33,15300000.0
2008-08-31 23:54:00,108.33,108.33,108.31,108.31,20400000.0
2008-08-31 23:55:00,108.31,108.31,108.29,108.29,251800002.0
2008-08-31 23:56:00,108.29,108.3,108.29,108.29,263900000.0
2008-08-31 23:57:00,108.305,108.305,108.29,108.29,296500009.0
2008-08-31 23:58:00,108.3,108.31,108.3,108.31,56000000.0
2008-08-31 23:59:00,108.31,108.31,108.3,108.3,190500000.0
2008-09-01 00:00:00,108.3,108.31,108.3,108.3,357900010.0
2008-09-01 00:01:00,108.3,108.315,108.3,108.31,115900000.0
2008-09-01 00:02:00,108.305,108.31,108.3,108.3,224400000.0
2008-09-01 00:03:00,108.3,108.33,108.29,108.295,69500002.0
2008-09-01 00:04:00,108.305,108.32,108.26,108.27,312800000.0
2008-09-01 00:05:00,108.27,108.27,108.255,108.26,309400000.0
2008-09-01 00:06:00,108.26,108.27,108.26,108.27,118000000.0
2008-09-01 00:07:00,108.27,108.27,108.26,108.26,24600000.0
2008-09-01 00:08:00,108.26,108.28,108.255,108.255,156200000.0
2008-09-01 00:09:00,108.26,108.265,108.23,108.26,126000000.0
2008-09-01 00:10:00,108.26,108.26,108.215,108.225,203600000.0
2008-09-01 00:11:00,108.225,108.25,108.225,108.24,234600000.0
2008-09-01 00:12:00,108.24,108.25,108.225,108.23,192700000.0
2008-09-01 00:13:00,108.23,108.235,108.21,108.23,245300000.0
2008-09-01 00:14:00,108.23,108.235,108.205,108.22,332200000.0
2008-09-01 00:15:00,108.22,108.22,108.2,108.21,381399999.0
2008-09-01 00:16:00,108.21,108.22,108.2,108.21,280299996.0
2008-09-01 00:17:00,108.21,108.21,108.19,108.21,613100000.0
2008-09-01 00:18:00,108.2,108.22,108.195,108.22,440700002.0
2008-09-01 00:19:00,108.22,108.225,108.195,108.22,538199997.0
2008-09-01 00:20:00,108.22,108.255,108.22,108.25,661799995.0
2008-09-01 00:21:00,108.25,108.265,108.225,108.255,381183460.0
2008-09-01 00:22:00,108.245,108.255,108.22,108.22,39683525.0
2008-09-01 00:23:00,108.23,108.24,108.21,108.23,234699998.0
2008-09-01 00:24:00,108.23,108.25,108.23,108.25,716900001.0
2008-09-01 00:25:00,108.25,108.26,108.24,108.245,962599996.0
2008-09-01 00:26:00,108.26,108.28,108.245,108.25,228600002.0
2008-09-01 00:27:00,108.25,108.27,108.245,108.245,165600000.0
2008-09-01 00:28:00,108.25,108.26,108.25,108.25,532500003.0
2008-09-01 00:29:00,108.25,108.27,108.25,108.26,213100000.0
2008-09-01 00:30:00,108.26,108.26,108.25,108.26,199600000.0
2008-09-01 00:31:00,108.26,108.28,108.26,108.28,83300000.0
2008-09-01 00:32:00,108.27,108.32,108.26,108.29,110600000.0
2008-09-01 00:33:00,108.295,108.305,108.295,108.3,62800000.0
2008-09-01 00:34:00,108.3,108.33,108.3,108.3,207000000.0
2008-09-01 00:35:00,108.3,108.405,108.3,108.405,73200000.0
2008-09-01 00:36:00,108.34,108.42,108.34,108.38,175900000.0
2008-09-01 00:37:00,108.39,108.42,108.38,108.39,192700000.0
2008-09-01 00:38:00,108.39,108.4,108.29,108.33,426200000.0
2008-09-01 00:39:00,108.34,108.36,108.3,108.34,361900000.0
2008-09-01 00:40:00,108.35,108.35,108.29,108.29,134000000.0
2008-09-01 00:41:00,108.3,108.33,108.3,108.32,91200000.0
2008-09-01 00:42:00,108.32,108.34,108.32,108.34,63600000.0
2008-09-01 00:43:00,108.345,108.35,108.325,108.34,230400000.0
2008-09-01 00:44:00,108.34,108.385,108.34,108.37,146600000.0
2008-09-01 00:45:00,108.37,108.4,108.36,108.4,270900000.0
2008-09-01 00:46:00,108.41,108.43,108.385,108.4,260300000.0
2008-09-01 00:47:00,108.4,108.44,108.4,108.44,246600000.0
2008-09-01 00:48:00,108.43,108.44,108.41,108.42,120600000.0
2008-09-01 00:49:00,108.42,108.44,108.42,108.435,69700000.0
2008-09-01 00:50:00,108.44,108.44,108.41,108.41,84400000.0
2008-09-01 00:51:00,108.41,108.42,108.41,108.42,128099999.0
2008-09-01 00:52:00,108.42,108.42,108.41,108.42,75900000.0
2008-09-01 00:53:00,108.41,108.42,108.41,108.41,208100000.0
2008-09-01 00:54:00,108.41,108.42,108.4,108.41,82000000.0
2008-09-01 00:55:00,108.41,108.42,108.39,108.39,315000000.0
2008-09-01 00:56:00,108.39,108.4,108.37,108.4,275200000.0
2008-09-01 00:57:00,108.41,108.42,108.41,108.42,53400000.0
2008-09-01 00:58:00,108.43,108.44,108.43,108.43,67200000.0
2008-09-01 00:59:00,108.43,108.43,108.41,108.43,154800000.0
2008-09-01 01:00:00,108.43,108.475,108.42,108.46,178000000.0
2008-09-01 01:01:00,108.475,108.475,108.435,108.46,237500000.0
2008-09-01 01:02:00,108.46,108.485,108.45,108.47,180800000.0
2008-09-01 01:03:00,108.47,108.49,108.47,108.49,201300000.0
2008-09-01 01:04:00,108.49,108.49,108.47,108.49,139900000.0
2008-09-01 01:05:00,108.49,108.53,108.49,108.52,201600000.0
2008-09-01 01:06:00,108.52,108.53,108.52,108.53,88100000.0
2008-09-01 01:07:00,108.54,108.55,108.54,108.54,29800000.0
2008-09-01 01:08:00,108.54,108.55,108.53,108.54,116300000.0
2008-09-01 01:09:00,108.54,108.57,108.54,108.56,161100000.0
2008-09-01 01:10:00,108.57,108.57,108.52,108.52,131000000.0
2008-09-01 01:11:00,108.52,108.52,108.51,108.52,85300000.0
2008-09-01 01:12:00,108.52,108.53,108.51,108.52,139600000.0
2008-09-01 01:13:00,108.53,108.53,108.52,108.53,38000000.0
2008-09-01 01:14:00,108.53,108.54,108.52,108.52,74000000.0
2008-09-01 01:15:00,108.52,108.52,108.51,108.51,7200000.0
2008-09-01 01:16:00,108.51,108.51,108.51,108.51,5800000.0
2008-09-01 01:17:00,108.51,108.52,108.51,108.52,22500000.0
2008-09-01 01:18:00,108.52,108.53,108.51,108.53,196000000.0
2008-09-01 01:19:00,108.53,108.53,108.52,108.53,320100000.0
2008-09-01 01:20:00,108.515,108.52,108.485,108.49,242699999.0
2008-09-01 01:21:00,108.49,108.51,108.475,108.49,309700000.0
2008-09-01 01:22:00,108.49,108.5,108.47,108.48,149200000.0
2008-09-01 01:23:00,108.475,108.48,108.47,108.47,56700000.0
2008-09-01 01:24:00,108.48,108.48,108.47,108.48,64700000.0
2008-09-01 01:25:00,108.48,108.48,108.46,108.46,242900000.0
2008-09-01 01:26:00,108.46,108.46,108.455,108.455,49700000.0
2008-09-01 01:27:00,108.46,108.46,108.435,108.44,47700000.0
2008-09-01 01:28:00,108.44,108.44,108.42,108.42,228300000.0
2008-09-01 01:29:00,108.42,108.42,108.375,108.38,239000000.0
2008-09-01 01:30:00,108.38,108.38,108.375,108.38,77100000.0
2008-09-01 01:31:00,108.405,108.44,108.405,108.43,214899999.0
2008-09-01 01:32:00,108.43,108.44,108.42,108.44,181200000.0
2008-09-01 01:33:00,108.44,108.49,108.44,108.48,298700000.0
2008-09-01 01:34:00,108.48,108.49,108.435,108.46,250900000.0
2008-09-01 01:36:00,108.46,108.46,108.45,108.46,72900000.0
2008-09-01 01:37:00,108.46,108.46,108.45,108.46,44900000.0
2008-09-01 01:38:00,108.45,108.46,108.45,108.46,24800000.0
2008-09-01 01:39:00,108.46,108.46,108.45,108.45,23400000.0
2008-09-01 01:40:00,108.45,108.45,108.43,108.45,129100000.0
2008-09-01 01:41:00,108.45,108.45,108.44,108.44,33400000.0
2008-09-01 01:42:00,108.45,108.45,108.45,108.45,99400000.0
2008-09-01 01:43:00,108.45,108.46,108.45,108.45,65400000.0
2008-09-01 01:44:00,108.45,108.45,108.44,108.45,82700000.0
2008-09-01 01:45:00,108.45,108.46,108.44,108.46,47500000.0
2008-09-01 01:46:00,108.46,108.46,108.43,108.43,143600000.0
2008-09-01 01:47:00,108.43,108.46,108.43,108.45,256600000.0
2008-09-01 01:48:00,108.45,108.46,108.44,108.45,290800000.0
2008-09-01 01:49:00,108.45,108.45,108.43,108.43,109400000.0
2008-09-01 01:50:00,108.44,108.49,108.44,108.49,158700000.0
2008-09-01 01:51:00,108.48,108.48,108.48,108.48,32400000.0
2008-09-01 01:52:00,108.47,108.47,108.47,108.47,66999999.0
2008-09-01 01:53:00,108.47,108.47,108.47,108.47,69000000.0
2008-09-01 01:54:00,108.47,108.48,108.47,108.47,73900000.0
2008-09-01 01:55:00,108.47,108.47,108.46,108.47,199300000.0
2008-09-01 01:56:00,108.46,108.48,108.46,108.47,178600000.0
2008-09-01 01:57:00,108.47,108.47,108.46,108.46,41500000.0
2008-09-01 01:58:00,108.46,108.46,108.46,108.46,12300000.0
2008-09-01 01:59:00,108.46,108.46,108.45,108.45,103200000.0
2008-09-01 02:00:00,108.45,108.46,108.44,108.46,164200000.0
2008-09-01 02:01:00,108.46,108.48,108.45,108.465,225000000.0
2008-09-01 02:02:00,108.47,108.5,108.46,108.47,445300000.0
2008-09-01 02:03:00,108.47,108.48,108.45,108.455,335400000.0
2008-09-01 02:04:00,108.45,108.46,108.45,108.45,167700000.0
2008-09-01 02:05:00,108.45,108.46,108.45,108.46,178100000.0
2008-09-01 02:06:00,108.46,108.46,108.46,108.46,78200000.0
2008-09-01 02:07:00,108.46,108.46,108.46,108.46,169100000.0
2008-09-01 02:08:00,108.46,108.47,108.46,108.47,129100000.0
2008-09-01 02:09:00,108.47,108.51,108.47,108.5,305200001.0
2008-09-01 02:10:00,108.5,108.51,108.49,108.5,374300000.0
2008-09-01 02:11:00,108.51,108.53,108.5,108.53,350300000.0
2008-09-01 02:12:00,108.53,108.54,108.52,108.53,288200000.0
2008-09-01 02:13:00,108.53,108.53,108.52,108.53,385900000.0
2008-09-01 02:14:00,108.53,108.575,108.52,108.57,1004799999.0
2008-09-01 02:15:00,108.57,108.61,108.56,108.6,669799999.0
2008-09-01 02:16:00,108.6,108.63,108.595,108.62,594200000.0
2008-09-01 02:17:00,108.62,108.65,108.61,108.62,765700000.0
2008-09-01 02:18:00,108.63,108.67,108.63,108.65,1084300000.0
2008-09-01 02:19:00,108.65,108.655,108.625,108.625,598500000.0
2008-09-01 02:20:00,108.625,108.63,108.61,108.615,741299997.0
2008-09-01 02:21:00,108.61,108.62,108.55,108.56,752400000.0
2008-09-01 02:22:00,108.56,108.57,108.515,108.53,674719916.0
2008-09-01 02:23:00,108.53,108.535,108.52,108.53,542300000.0
2008-09-01 02:24:00,108.53,108.555,108.53,108.55,536400000.0
2008-09-01 02:25:00,108.55,108.57,108.55,108.55,647600000.0
2008-09-01 02:26:00,108.55,108.565,108.53,108.53,714900001.0
2008-09-01 02:27:00,108.53,108.55,108.52,108.55,543500000.0
2008-09-01 02:28:00,108.55,108.59,108.54,108.575,689600000.0
2008-09-01 02:29:00,108.58,108.58,108.53,108.535,457400000.0
2008-09-01 02:30:00,108.53,108.55,108.53,108.54,370300000.0
2008-09-01 02:31:00,108.54,108.55,108.52,108.54,604400000.0
2008-09-01 02:32:00,108.54,108.575,108.52,108.52,728799999.0
2008-09-01 02:33:00,108.52,108.535,108.52,108.53,589700000.0
2008-09-01 02:34:00,108.53,108.54,108.525,108.53,456200000.0
2008-09-01 02:35:00,108.53,108.54,108.515,108.52,562800000.0
2008-09-01 02:36:00,108.525,108.525,108.47,108.49,924000000.0
2008-09-01 02:37:00,108.49,108.51,108.48,108.51,560600000.0
2008-09-01 02:38:00,108.51,108.52,108.48,108.48,938000000.0
2008-09-01 02:39:00,108.48,108.49,108.48,108.485,227600000.0
2008-09-01 02:40:00,108.485,108.5,108.48,108.49,592400000.0
2008-09-01 02:41:00,108.49,108.525,108.49,108.52,592900000.0
2008-09-01 02:42:00,108.515,108.525,108.51,108.515,488500000.0
2008-09-01 02:43:00,108.51,108.57,108.51,108.57,496200000.0
2008-09-01 02:44:00,108.57,108.57,108.51,108.53,735300001.0
2008-09-01 02:45:00,108.525,108.535,108.525,108.53,113600000.0
2008-09-01 02:46:00,108.535,108.555,108.53,108.555,399300000.0
2008-09-01 02:47:00,108.55,108.57,108.55,108.57,342100000.0
2008-09-01 02:48:00,108.57,108.59,108.57,108.59,871000001.0
2008-09-01 02:49:00,108.59,108.63,108.59,108.63,907099996.0
2008-09-01 02:50:00,108.635,108.635,108.59,108.59,1029299999.0
2008-09-01 02:51:00,108.59,108.59,108.58,108.59,308000000.0
2008-09-01 02:52:00,108.59,108.625,108.59,108.625,278800000.0
2008-09-01 02:53:00,108.62,108.65,108.62,108.63,713099999.0
2008-09-01 02:54:00,108.63,108.64,108.605,108.62,1133100000.0
2008-09-01 02:55:00,108.62,108.64,108.615,108.635,825300000.0
2008-09-01 02:56:00,108.635,108.635,108.61,108.62,650600000.0
2008-09-01 02:57:00,108.625,108.63,108.61,108.625,448500000.0
2008-09-01 02:58:00,108.625,108.625,108.59,108.59,848399999.0
2008-09-01 02:59:00,108.59,108.645,108.59,108.635,1191200001.0
2008-09-01 03:00:00,108.63,108.64,108.62,108.63,1066299999.0
2008-09-01 03:01:00,108.63,108.645,108.63,108.63,702700000.0
2008-09-01 03:02:00,108.63,108.64,108.61,108.61,664300001.0
2008-09-01 03:03:00,108.61,108.61,108.6,108.6,143700000.0
2008-09-01 03:04:00,108.61,108.61,108.6,108.61,273700000.0
2008-09-01 03:05:00,108.61,108.64,108.6,108.64,516200001.0
2008-09-01 03:06:00,108.635,108.64,108.62,108.62,535000000.0
2008-09-01 03:07:00,108.62,108.62,108.59,108.6,567400000.0
2008-09-01 03:08:00,108.59,108.6,108.59,108.59,424099996.0
2008-09-01 03:09:00,108.59,108.59,108.55,108.57,593400000.0
2008-09-01 03:10:00,108.57,108.58,108.53,108.54,640399999.0
2008-09-01 03:11:00,108.54,108.54,108.52,108.52,551100000.0
2008-09-01 03:12:00,108.52,108.54,108.52,108.53,876099999.0
2008-09-01 03:13:00,108.535,108.545,108.53,108.53,553700000.0
2008-09-01 03:14:00,108.525,108.53,108.47,108.475,1381100005.0
2008-09-01 03:15:00,108.475,108.505,108.45,108.46,878300000.0
2008-09-01 03:16:00,108.46,108.465,108.38,108.39,964100000.0
2008-09-01 03:17:00,108.39,108.4,108.355,108.355,847599998.0
2008-09-01 03:18:00,108.355,108.37,108.34,108.35,563900000.0
2008-09-01 03:19:00,108.35,108.42,108.35,108.41,698400000.0
2008-09-01 03:20:00,108.41,108.45,108.365,108.37,847500000.0
2008-09-01 03:21:00,108.36,108.39,108.35,108.38,653500000.0
2008-09-01 03:22:00,108.38,108.395,108.36,108.385,575400000.0
2008-09-01 03:23:00,108.385,108.4,108.385,108.395,295400000.0
2008-09-01 03:24:00,108.39,108.405,108.345,108.355,493200000.0
2008-09-01 03:25:00,108.365,108.395,108.345,108.395,527400000.0
2008-09-01 03:26:00,108.39,108.43,108.39,108.42,804800000.0
2008-09-01 03:27:00,108.42,108.45,108.415,108.44,721899999.0
2008-09-01 03:28:00,108.44,108.455,108.43,108.44,621300001.0
2008-09-01 03:29:00,108.445,108.455,108.44,108.455,283400000.0
2008-09-01 03:30:00,108.455,108.455,108.41,108.41,263600000.0
2008-09-01 03:31:00,108.415,108.415,108.4,108.4,304100000.0
2008-09-01 03:32:00,108.4,108.415,108.385,108.4,478700000.0
2008-09-01 03:33:00,108.4,108.42,108.37,108.42,458700000.0
2008-09-01 03:34:00,108.42,108.45,108.4,108.435,611200000.0
2008-09-01 03:35:00,108.435,108.47,108.425,108.47,367400000.0
2008-09-01 03:36:00,108.47,108.51,108.47,108.5,773100000.0
2008-09-01 03:37:00,108.5,108.5,108.46,108.49,491200000.0
2008-09-01 03:38:00,108.5,108.51,108.49,108.51,360400000.0
2008-09-01 03:39:00,108.51,108.51,108.49,108.5,221900000.0
2008-09-01 03:40:00,108.49,108.49,108.46,108.46,248900000.0
2008-09-01 03:41:00,108.47,108.47,108.46,108.46,241900000.0
2008-09-01 03:42:00,108.46,108.47,108.46,108.46,106200000.0
2008-09-01 03:43:00,108.46,108.5,108.46,108.5,354500000.0
2008-09-01 03:44:00,108.5,108.53,108.49,108.52,378500000.0
2008-09-01 03:45:00,108.52,108.52,108.5,108.51,312500000.0
2008-09-01 03:46:00,108.51,108.52,108.5,108.5,188200000.0
2008-09-01 03:47:00,108.5,108.58,108.49,108.58,524500001.0
2008-09-01 03:48:00,108.58,108.58,108.56,108.56,166000000.0
2008-09-01 03:49:00,108.56,108.56,108.54,108.55,412600000.0
2008-09-01 03:50:00,108.55,108.56,108.53,108.53,565500001.0
2008-09-01 03:51:00,108.53,108.54,108.52,108.52,268500000.0
2008-09-01 03:52:00,108.52,108.53,108.51,108.51,447800000.0
2008-09-01 03:53:00,108.51,108.51,108.48,108.49,425100000.0
2008-09-01 03:54:00,108.49,108.505,108.47,108.47,300300000.0
2008-09-01 03:55:00,108.46,108.46,108.45,108.45,331000001.0
2008-09-01 03:56:00,108.45,108.45,108.42,108.43,326000000.0
2008-09-01 03:57:00,108.42,108.43,108.42,108.42,365400000.0
2008-09-01 03:58:00,108.42,108.43,108.39,108.4,569700001.0
2008-09-01 03:59:00,108.4,108.42,108.38,108.38,396600000.0
2008-09-01 04:00:00,108.39,108.42,108.385,108.41,443800001.0
2008-09-01 04:01:00,108.42,108.42,108.38,108.4,338400000.0
2008-09-01 04:02:00,108.4,108.41,108.39,108.39,236600001.0
2008-09-01 04:03:00,108.39,108.41,108.39,108.41,178300000.0
2008-09-01 04:04:00,108.41,108.41,108.39,108.39,82600000.0
2008-09-01 04:05:00,108.39,108.39,108.39,108.39,10800000.0
2008-09-01 04:06:00,108.4,108.41,108.4,108.41,241500000.0
2008-09-01 04:07:00,108.41,108.41,108.39,108.4,201300000.0
2008-09-01 04:08:00,108.41,108.41,108.41,108.41,38200000.0
2008-09-01 04:09:00,108.405,108.41,108.39,108.4,295500000.0
2008-09-01 04:10:00,108.4,108.4,108.315,108.32,429299999.0
2008-09-01 04:11:00,108.32,108.34,108.3,108.315,612900000.0
2008-09-01 04:12:00,108.31,108.31,108.255,108.26,621400000.0
2008-09-01 04:13:00,108.26,108.26,108.24,108.26,293400000.0
2008-09-01 04:14:00,108.26,108.27,108.25,108.27,168700001.0
2008-09-01 04:15:00,108.27,108.29,108.27,108.29,133200000.0
2008-09-01 04:16:00,108.29,108.29,108.26,108.26,450800000.0
2008-09-01 04:17:00,108.27,108.29,108.27,108.29,180900000.0
2008-09-01 04:18:00,108.29,108.29,108.28,108.28,79100000.0
2008-09-01 04:19:00,108.27,108.28,108.27,108.27,177700001.0
2008-09-01 04:20:00,108.28,108.28,108.27,108.28,194300003.0
2008-09-01 04:21:00,108.29,108.32,108.29,108.31,309300000.0
2008-09-01 04:22:00,108.31,108.33,108.31,108.33,319900000.0
2008-09-01 04:23:00,108.33,108.405,108.33,108.37,592700000.0
2008-09-01 04:24:00,108.37,108.38,108.36,108.37,500100000.0
2008-09-01 04:25:00,108.37,108.4,108.37,108.38,335200000.0
2008-09-01 04:26:00,108.38,108.38,108.355,108.36,251200001.0
2008-09-01 04:27:00,108.36,108.37,108.355,108.365,130800000.0
2008-09-01 04:28:00,108.36,108.37,108.36,108.37,218900000.0
2008-09-01 04:29:00,108.37,108.39,108.36,108.37,312900001.0
2008-09-01 04:30:00,108.37,108.37,108.35,108.35,76100000.0
2008-09-01 04:31:00,108.35,108.36,108.35,108.35,125800000.0
2008-09-01 04:32:00,108.355,108.38,108.355,108.37,101700000.0
2008-09-01 04:33:00,108.37,108.37,108.36,108.36,71000000.0
2008-09-01 04:34:00,108.36,108.37,108.36,108.365,170600000.0
2008-09-01 04:35:00,108.365,108.38,108.36,108.36,103400001.0
2008-09-01 04:36:00,108.36,108.37,108.36,108.37,61400000.0
2008-09-01 04:37:00,108.37,108.37,108.37,108.37,158600000.0
2008-09-01 04:38:00,108.36,108.36,108.34,108.35,222799999.0
2008-09-01 04:39:00,108.34,108.34,108.32,108.33,292000000.0
2008-09-01 04:40:00,108.33,108.34,108.32,108.34,215400000.0
2008-09-01 04:41:00,108.34,108.35,108.33,108.35,198700000.0
2008-09-01 04:42:00,108.35,108.35,108.35,108.35,5400000.0
2008-09-01 04:43:00,108.35,108.36,108.35,108.36,44700000.0
2008-09-01 04:44:00,108.36,108.36,108.35,108.35,86500000.0
2008-09-01 04:45:00,108.35,108.38,108.35,108.37,110999999.0
2008-09-01 04:46:00,108.37,108.37,108.365,108.37,75900000.0
2008-09-01 04:47:00,108.37,108.395,108.37,108.39,210100000.0
2008-09-01 04:48:00,108.39,108.4,108.37,108.38,254300000.0
2008-09-01 04:49:00,108.38,108.44,108.38,108.44,199500000.0
2008-09-01 04:50:00,108.44,108.45,108.41,108.42,257200000.0
2008-09-01 04:51:00,108.42,108.43,108.42,108.42,173300000.0
2008-09-01 04:52:00,108.42,108.47,108.42,108.46,424600001.0
2008-09-01 04:53:00,108.46,108.46,108.46,108.46,27400000.0
2008-09-01 04:54:00,108.46,108.46,108.44,108.45,494500000.0
2008-09-01 04:55:00,108.44,108.44,108.43,108.43,209000000.0
2008-09-01 04:56:00,108.43,108.43,108.42,108.43,39100000.0
2008-09-01 04:57:00,108.43,108.46,108.42,108.45,749399999.0
2008-09-01 04:58:00,108.45,108.47,108.45,108.46,343100000.0
2008-09-01 04:59:00,108.46,108.47,108.46,108.47,197700000.0
2008-09-01 05:00:00,108.47,108.495,108.47,108.48,440499999.0
2008-09-01 05:01:00,108.48,108.48,108.48,108.48,129000000.0
2008-09-01 05:02:00,108.47,108.49,108.47,108.48,337700001.0
2008-09-01 05:03:00,108.48,108.48,108.44,108.45,419700001.0
2008-09-01 05:04:00,108.45,108.46,108.45,108.46,274300000.0
2008-09-01 05:05:00,108.46,108.525,108.45,108.51,418899998.0
2008-09-01 05:06:00,108.515,108.55,108.5,108.54,943500003.0
2008-09-01 05:07:00,108.54,108.54,108.515,108.52,448599999.0
2008-09-01 05:08:00,108.52,108.55,108.52,108.54,928700004.0
2008-09-01 05:09:00,108.54,108.54,108.53,108.54,517800000.0
2008-09-01 05:10:00,108.53,108.55,108.52,108.53,555400000.0
2008-09-01 05:11:00,108.54,108.57,108.535,108.55,655199998.0
2008-09-01 05:12:00,108.55,108.55,108.55,108.55,75600000.0
2008-09-01 05:13:00,108.55,108.55,108.525,108.53,480000003.0
2008-09-01 05:14:00,108.53,108.53,108.52,108.52,206200000.0
2008-09-01 05:15:00,108.52,108.52,108.48,108.5,367900000.0
2008-09-01 05:16:00,108.495,108.5,108.49,108.5,149000000.0
2008-09-01 05:17:00,108.5,108.52,108.5,108.52,292300000.0
2008-09-01 05:18:00,108.525,108.535,108.51,108.51,341999999.0
2008-09-01 05:19:00,108.51,108.53,108.51,108.515,130300000.0
2008-09-01 05:20:00,108.515,108.52,108.46,108.46,324800000.0
2008-09-01 05:21:00,108.46,108.47,108.45,108.47,348500000.0
2008-09-01 05:22:00,108.47,108.48,108.47,108.48,163400001.0
2008-09-01 05:23:00,108.48,108.48,108.45,108.45,147800000.0
2008-09-01 05:24:00,108.46,108.46,108.45,108.46,176500000.0
2008-09-01 05:25:00,108.46,108.47,108.455,108.46,201600000.0
2008-09-01 05:26:00,108.46,108.46,108.45,108.45,209400000.0
2008-09-01 05:27:00,108.45,108.46,108.44,108.44,110600000.0
2008-09-01 05:28:00,108.44,108.45,108.44,108.44,110300000.0
2008-09-01 05:29:00,108.44,108.45,108.42,108.42,224200000.0
2008-09-01 05:30:00,108.42,108.42,108.4,108.4,183200000.0
2008-09-01 05:31:00,108.39,108.395,108.365,108.375,853999997.0
2008-09-01 05:32:00,108.38,108.39,108.37,108.39,477599999.0
2008-09-01 05:33:00,108.39,108.4,108.39,108.39,258200002.0
2008-09-01 05:34:00,108.39,108.41,108.375,108.41,299900001.0
2008-09-01 05:35:00,108.41,108.43,108.41,108.43,207200000.0
2008-09-01 05:36:00,108.42,108.45,108.42,108.44,212500000.0
2008-09-01 05:37:00,108.45,108.45,108.43,108.44,239100000.0
2008-09-01 05:38:00,108.44,108.44,108.43,108.43,154400000.0
2008-09-01 05:39:00,108.43,108.44,108.42,108.43,387100000.0
2008-09-01 05:40:00,108.43,108.43,108.42,108.42,178400000.0
2008-09-01 05:41:00,108.42,108.43,108.42,108.42,551500000.0
2008-09-01 05:42:00,108.42,108.42,108.42,108.42,99000000.0
2008-09-01 05:43:00,108.42,108.43,108.42,108.42,189500000.0
2008-09-01 05:44:00,108.42,108.42,108.41,108.42,111200000.0
2008-09-01 05:45:00,108.42,108.42,108.4,108.41,661300000.0
2008-09-01 05:46:00,108.41,108.42,108.41,108.41,279400000.0
2008-09-01 05:47:00,108.41,108.415,108.41,108.41,260800000.0
2008-09-01 05:48:00,108.41,108.41,108.39,108.39,223100000.0
2008-09-01 05:49:00,108.39,108.39,108.39,108.39,49800000.0
2008-09-01 05:50:00,108.39,108.39,108.39,108.39,142600000.0
2008-09-01 05:51:00,108.39,108.42,108.39,108.42,161300000.0
2008-09-01 05:52:00,108.415,108.43,108.41,108.42,498400000.0
2008-09-01 05:53:00,108.42,108.43,108.415,108.43,317500001.0
2008-09-01 05:54:00,108.43,108.45,108.43,108.45,453300000.0
2008-09-01 05:55:00,108.45,108.46,108.45,108.46,290300000.0
2008-09-01 05:56:00,108.46,108.47,108.46,108.47,194100000.0
2008-09-01 05:57:00,108.47,108.48,108.47,108.48,210500000.0
2008-09-01 05:58:00,108.47,108.47,108.45,108.45,462200005.0
2008-09-01 05:59:00,108.45,108.46,108.44,108.44,297400007.0
2008-09-01 06:00:00,108.44,108.45,108.44,108.44,205800000.0
2008-09-01 06:01:00,108.44,108.45,108.43,108.44,155020000.0
2008-09-01 06:02:00,108.44,108.44,108.43,108.43,229200002.0
2008-09-01 06:03:00,108.425,108.43,108.41,108.41,553640004.0
2008-09-01 06:04:00,108.415,108.42,108.41,108.42,287400006.0
2008-09-01 06:05:00,108.42,108.42,108.41,108.42,406700000.0
2008-09-01 06:06:00,108.42,108.465,108.42,108.465,503600000.0
2008-09-01 06:07:00,108.465,108.47,108.45,108.45,43800000.0
2008-09-01 06:08:00,108.445,108.45,108.43,108.44,208200000.0
2008-09-01 06:09:00,108.44,108.45,108.435,108.45,122300000.0
2008-09-01 06:10:00,108.44,108.475,108.43,108.475,497300000.0
2008-09-01 06:11:00,108.48,108.48,108.45,108.45,166199999.0
2008-09-01 06:12:00,108.45,108.45,108.44,108.44,109000000.0
2008-09-01 06:13:00,108.44,108.48,108.44,108.47,253600000.0
2008-09-01 06:14:00,108.47,108.47,108.465,108.465,48600000.0
2008-09-01 06:15:00,108.46,108.48,108.46,108.47,300000000.0
2008-09-01 06:16:00,108.48,108.51,108.48,108.51,317820000.0
2008-09-01 06:17:00,108.51,108.51,108.49,108.495,256800001.0
2008-09-01 06:18:00,108.5,108.5,108.485,108.485,121000000.0
2008-09-01 06:19:00,108.485,108.49,108.48,108.48,195600000.0
2008-09-01 06:20:00,108.48,108.5,108.48,108.485,181500000.0
2008-09-01 06:21:00,108.485,108.49,108.48,108.49,92100000.0
2008-09-01 06:22:00,108.49,108.51,108.49,108.49,446720000.0
2008-09-01 06:23:00,108.49,108.5,108.49,108.49,95700000.0
2008-09-01 06:24:00,108.49,108.5,108.48,108.495,108000000.0
2008-09-01 06:25:00,108.49,108.495,108.48,108.48,467919999.0
2008-09-01 06:26:00,108.48,108.495,108.47,108.48,404720000.0
2008-09-01 06:27:00,108.48,108.48,108.47,108.48,410700000.0
2008-09-01 06:28:00,108.475,108.475,108.44,108.45,577100002.0
2008-09-01 06:29:00,108.45,108.465,108.45,108.46,100200000.0
2008-09-01 06:30:00,108.46,108.48,108.46,108.46,222200000.0
2008-09-01 06:31:00,108.455,108.46,108.45,108.46,98220000.0
2008-09-01 06:32:00,108.46,108.47,108.46,108.47,82400000.0
2008-09-01 06:33:00,108.46,108.47,108.46,108.47,39400000.0
2008-09-01 06:34:00,108.47,108.48,108.47,108.48,125200000.0
2008-09-01 06:35:00,108.48,108.48,108.47,108.47,113800001.0
2008-09-01 06:36:00,108.46,108.47,108.44,108.46,682700000.0
2008-09-01 06:37:00,108.45,108.46,108.42,108.43,600000005.0
2008-09-01 06:38:00,108.43,108.44,108.43,108.44,70200000.0
2008-09-01 06:39:00,108.435,108.45,108.43,108.45,215940000.0
2008-09-01 06:40:00,108.44,108.46,108.435,108.46,191900001.0
2008-09-01 06:41:00,108.46,108.47,108.455,108.46,106400000.0
2008-09-01 06:42:00,108.455,108.455,108.43,108.44,722720002.0
2008-09-01 06:43:00,108.44,108.45,108.44,108.45,96100000.0
2008-09-01 06:44:00,108.45,108.45,108.44,108.45,239300000.0
2008-09-01 06:45:00,108.45,108.46,108.45,108.46,214600000.0
2008-09-01 06:46:00,108.46,108.46,108.46,108.46,120000000.0
2008-09-01 06:47:00,108.46,108.47,108.45,108.47,237700000.0
2008-09-01 06:48:00,108.455,108.47,108.45,108.46,92100000.0
2008-09-01 06:49:00,108.46,108.46,108.45,108.45,134599998.0
2008-09-01 06:50:00,108.45,108.47,108.44,108.46,409000000.0
2008-09-01 06:51:00,108.46,108.5,108.46,108.5,492200000.0
2008-09-01 06:52:00,108.5,108.505,108.49,108.49,471400000.0
2008-09-01 06:53:00,108.49,108.51,108.48,108.51,429300000.0
2008-09-01 06:54:00,108.51,108.54,108.505,108.53,568900000.0
2008-09-01 06:55:00,108.53,108.53,108.48,108.48,355299999.0
2008-09-01 06:56:00,108.48,108.515,108.47,108.51,623900001.0
2008-09-01 06:57:00,108.51,108.51,108.49,108.5,473800000.0
2008-09-01 06:58:00,108.5,108.515,108.5,108.5,406800000.0
2008-09-01 06:59:00,108.5,108.525,108.5,108.52,449220000.0
2008-09-01 07:00:00,108.525,108.555,108.525,108.53,675500001.0
2008-09-01 07:01:00,108.53,108.54,108.52,108.525,484100000.0
2008-09-01 07:02:00,108.525,108.54,108.52,108.535,409720000.0
2008-09-01 07:03:00,108.535,108.54,108.535,108.54,147120000.0
2008-09-01 07:04:00,108.54,108.55,108.53,108.53,419000000.0
2008-09-01 07:05:00,108.53,108.53,108.525,108.53,215600000.0
2008-09-01 07:06:00,108.53,108.535,108.48,108.49,470499998.0
2008-09-01 07:07:00,108.49,108.5,108.49,108.495,184200000.0
2008-09-01 07:08:00,108.495,108.5,108.495,108.5,133300000.0
2008-09-01 07:09:00,108.495,108.51,108.495,108.51,173100000.0
2008-09-01 07:10:00,108.505,108.525,108.5,108.525,268900000.0
2008-09-01 07:11:00,108.525,108.53,108.515,108.52,231100000.0
2008-09-01 07:12:00,108.52,108.52,108.51,108.51,398300000.0
2008-09-01 07:13:00,108.51,108.51,108.49,108.49,177700000.0
2008-09-01 07:14:00,108.49,108.5,108.485,108.49,300700000.0
2008-09-01 07:15:00,108.485,108.49,108.48,108.49,370300000.0
2008-09-01 07:16:00,108.49,108.49,108.48,108.48,609800000.0
2008-09-01 07:17:00,108.49,108.495,108.48,108.49,268100000.0
2008-09-01 07:18:00,108.49,108.5,108.475,108.49,297699999.0
2008-09-01 07:19:00,108.49,108.49,108.49,108.49,111800000.0
2008-09-01 07:20:00,108.49,108.49,108.46,108.48,298100000.0
2008-09-01 07:21:00,108.49,108.52,108.48,108.49,634100000.0
2008-09-01 07:22:00,108.49,108.495,108.475,108.475,385400000.0
2008-09-01 07:23:00,108.475,108.48,108.46,108.47,305100000.0
2008-09-01 07:24:00,108.47,108.47,108.47,108.47,28600000.0
2008-09-01 07:25:00,108.47,108.48,108.47,108.48,125800000.0
2008-09-01 07:26:00,108.48,108.51,108.48,108.505,484460000.0
2008-09-01 07:27:00,108.51,108.53,108.51,108.525,256400000.0
2008-09-01 07:28:00,108.52,108.56,108.52,108.54,410700000.0
2008-09-01 07:29:00,108.54,108.54,108.535,108.535,43800000.0
2008-09-01 07:30:00,108.53,108.54,108.53,108.53,94400000.0
2008-09-01 07:31:00,108.53,108.54,108.53,108.53,194400000.0
2008-09-01 07:32:00,108.53,108.54,108.525,108.54,642499999.0
2008-09-01 07:33:00,108.53,108.55,108.53,108.54,797799999.0
2008-09-01 07:34:00,108.55,108.55,108.54,108.55,121900000.0
2008-09-01 07:35:00,108.55,108.56,108.545,108.545,283199999.0
2008-09-01 07:36:00,108.54,108.54,108.53,108.535,167700000.0
2008-09-01 07:37:00,108.535,108.535,108.53,108.53,257600000.0
2008-09-01 07:38:00,108.525,108.53,108.52,108.525,290800000.0
2008-09-01 07:39:00,108.525,108.525,108.49,108.5,584500000.0
2008-09-01 07:40:00,108.5,108.51,108.49,108.5,434000000.0
2008-09-01 07:41:00,108.5,108.54,108.49,108.53,372619999.0
2008-09-01 07:42:00,108.53,108.555,108.525,108.53,218400000.0
2008-09-01 07:43:00,108.53,108.55,108.53,108.53,154300001.0
2008-09-01 07:44:00,108.53,108.53,108.52,108.525,427000000.0
2008-09-01 07:45:00,108.525,108.53,108.515,108.515,258600000.0
2008-09-01 07:46:00,108.515,108.52,108.505,108.51,361920000.0
2008-09-01 07:47:00,108.505,108.51,108.49,108.5,428099997.0
2008-09-01 07:48:00,108.5,108.5,108.475,108.485,276520000.0
2008-09-01 07:49:00,108.485,108.49,108.48,108.48,531939999.0
2008-09-01 07:50:00,108.48,108.48,108.445,108.45,274700001.0
2008-09-01 07:51:00,108.45,108.48,108.45,108.46,380199999.0
2008-09-01 07:52:00,108.46,108.49,108.46,108.48,323400000.0
2008-09-01 07:53:00,108.48,108.48,108.46,108.47,291100001.0
2008-09-01 07:54:00,108.47,108.48,108.46,108.46,212300000.0
2008-09-01 07:55:00,108.465,108.47,108.455,108.46,91000000.0
2008-09-01 07:56:00,108.46,108.49,108.46,108.47,336100001.0
2008-09-01 07:57:00,108.47,108.475,108.46,108.465,46900000.0
2008-09-01 07:58:00,108.455,108.48,108.455,108.47,362800001.0
2008-09-01 07:59:00,108.47,108.515,108.455,108.515,655300002.0
2008-09-01 08:00:00,108.515,108.525,108.495,108.52,1169899995.0
2008-09-01 08:01:00,108.52,108.54,108.51,108.525,296400000.0
2008-09-01 08:02:00,108.525,108.525,108.5,108.515,76000000.0
2008-09-01 08:03:00,108.505,108.52,108.49,108.5,372126999.0
2008-09-01 08:04:00,108.5,108.5,108.485,108.495,377999999.0
2008-09-01 08:05:00,108.495,108.505,108.485,108.5,444900002.0
2008-09-01 08:06:00,108.5,108.54,108.495,108.53,468200000.0
2008-09-01 08:07:00,108.53,108.55,108.53,108.535,656600000.0
2008-09-01 08:08:00,108.53,108.56,108.53,108.55,1085900000.0
2008-09-01 08:09:00,108.55,108.57,108.55,108.57,556620000.0
2008-09-01 08:10:00,108.57,108.575,108.56,108.56,457600000.0
2008-09-01 08:11:00,108.56,108.57,108.56,108.56,243600000.0
2008-09-01 08:12:00,108.56,108.57,108.56,108.56,124820000.0
2008-09-01 08:13:00,108.565,108.565,108.55,108.55,350500000.0
2008-09-01 08:14:00,108.55,108.55,108.52,108.525,429300000.0
2008-09-01 08:15:00,108.52,108.525,108.5,108.515,269599998.0
2008-09-01 08:16:00,108.515,108.52,108.505,108.51,136200000.0
2008-09-01 08:17:00,108.51,108.51,108.485,108.49,237300001.0
2008-09-01 08:18:00,108.49,108.49,108.47,108.485,248900000.0
2008-09-01 08:19:00,108.485,108.495,108.48,108.48,275700000.0
2008-09-01 08:20:00,108.485,108.495,108.48,108.49,183700000.0
2008-09-01 08:21:00,108.49,108.51,108.49,108.495,244500000.0
2008-09-01 08:22:00,108.495,108.5,108.49,108.5,89700000.0
2008-09-01 08:23:00,108.5,108.52,108.49,108.52,200600000.0
2008-09-01 08:24:00,108.52,108.52,108.5,108.5,283800001.0
2008-09-01 08:25:00,108.5,108.51,108.495,108.5,202200000.0
2008-09-01 08:26:00,108.5,108.5,108.495,108.5,60700000.0
2008-09-01 08:27:00,108.495,108.51,108.485,108.49,218800000.0
2008-09-01 08:28:00,108.49,108.5,108.48,108.485,366500000.0
2008-09-01 08:29:00,108.485,108.49,108.47,108.475,388500000.0
2008-09-01 08:30:00,108.475,108.5,108.47,108.48,308900000.0
2008-09-01 08:31:00,108.48,108.485,108.43,108.44,252800000.0
2008-09-01 08:32:00,108.445,108.45,108.42,108.42,215199999.0
2008-09-01 08:33:00,108.425,108.435,108.395,108.41,229800000.0
2008-09-01 08:34:00,108.415,108.42,108.34,108.34,523700000.0
2008-09-01 08:35:00,108.35,108.4,108.34,108.385,1021120000.0
2008-09-01 08:36:00,108.395,108.395,108.335,108.335,556300000.0
2008-09-01 08:37:00,108.33,108.34,108.295,108.33,584199999.0
2008-09-01 08:38:00,108.33,108.33,108.31,108.32,307000000.0
2008-09-01 08:39:00,108.315,108.33,108.31,108.32,209800000.0
2008-09-01 08:40:00,108.31,108.31,108.265,108.28,698100000.0
2008-09-01 08:41:00,108.28,108.28,108.225,108.25,388600000.0
2008-09-01 08:42:00,108.245,108.295,108.245,108.285,543800000.0
2008-09-01 08:43:00,108.285,108.31,108.275,108.31,504400000.0
2008-09-01 08:44:00,108.315,108.34,108.31,108.34,335600000.0
2008-09-01 08:45:00,108.34,108.34,108.32,108.335,294500000.0
2008-09-01 08:46:00,108.34,108.36,108.33,108.34,313200000.0
2008-09-01 08:47:00,108.345,108.35,108.325,108.335,375700000.0
2008-09-01 08:48:00,108.34,108.35,108.335,108.34,292300000.0
2008-09-01 08:49:00,108.34,108.34,108.325,108.34,327200000.0
2008-09-01 08:50:00,108.34,108.36,108.325,108.325,362300000.0
2008-09-01 08:51:00,108.325,108.33,108.295,108.295,405600000.0
2008-09-01 08:52:00,108.29,108.335,108.29,108.33,200400000.0
2008-09-01 08:53:00,108.33,108.34,108.33,108.34,244400000.0
2008-09-01 08:54:00,108.34,108.36,108.335,108.34,323499999.0
2008-09-01 08:55:00,108.34,108.37,108.34,108.35,286799999.0
2008-09-01 08:56:00,108.35,108.355,108.32,108.34,508900000.0
2008-09-01 08:57:00,108.34,108.34,108.33,108.33,174800000.0
2008-09-01 08:58:00,108.33,108.335,108.325,108.335,368100000.0
2008-09-01 08:59:00,108.335,108.38,108.32,108.38,573400002.0
2008-09-01 09:00:00,108.38,108.38,108.365,108.38,316299997.0
2008-09-01 09:01:00,108.38,108.38,108.345,108.35,404800002.0
2008-09-01 09:02:00,108.35,108.35,108.325,108.33,477200005.0
2008-09-01 09:03:00,108.33,108.33,108.315,108.325,82799999.0
2008-09-01 09:04:00,108.325,108.33,108.315,108.325,190900000.0
2008-09-01 09:05:00,108.325,108.34,108.315,108.32,417700000.0
2008-09-01 09:06:00,108.325,108.345,108.315,108.32,510699998.0
2008-09-01 09:07:00,108.32,108.32,108.28,108.28,524400002.0
2008-09-01 09:08:00,108.28,108.295,108.255,108.27,614700005.0
2008-09-01 09:09:00,108.27,108.29,108.245,108.28,631500000.0
2008-09-01 09:10:00,108.28,108.305,108.265,108.305,1014600009.0
2008-09-01 09:11:00,108.295,108.3,108.27,108.28,654300000.0
2008-09-01 09:12:00,108.275,108.3,108.27,108.3,728300003.0
2008-09-01 09:13:00,108.3,108.31,108.285,108.295,916100003.0
2008-09-01 09:14:00,108.295,108.31,108.275,108.295,668000002.0
2008-09-01 09:15:00,108.295,108.31,108.295,108.31,497600005.0
2008-09-01 09:16:00,108.31,108.32,108.3,108.32,644600005.0
2008-09-01 09:17:00,108.32,108.32,108.295,108.3,456400002.0
2008-09-01 09:18:00,108.3,108.3,108.27,108.28,513400000.0
2008-09-01 09:19:00,108.285,108.3,108.285,108.295,514000004.0
2008-09-01 09:20:00,108.3,108.32,108.3,108.305,366700000.0
2008-09-01 09:21:00,108.305,108.32,108.265,108.3,488800001.0
2008-09-01 09:22:00,108.3,108.32,108.29,108.295,600600001.0
2008-09-01 09:23:00,108.3,108.305,108.255,108.265,788299999.0
2008-09-01 09:24:00,108.265,108.28,108.22,108.23,884045001.0
2008-09-01 09:25:00,108.24,108.24,108.15,108.165,886100005.0
2008-09-01 09:26:00,108.165,108.17,108.125,108.14,1316160751.0
2008-09-01 09:27:00,108.125,108.16,108.125,108.135,724600005.0
2008-09-01 09:28:00,108.14,108.17,108.125,108.17,799200001.0
2008-09-01 09:29:00,108.17,108.21,108.165,108.17,892700002.0
2008-09-01 09:30:00,108.17,108.185,108.155,108.17,893700007.0
2008-09-01 09:31:00,108.175,108.21,108.16,108.21,655200008.0
2008-09-01 09:32:00,108.2,108.22,108.195,108.215,816400007.0
2008-09-01 09:33:00,108.225,108.23,108.175,108.175,774099995.0
2008-09-01 09:34:00,108.175,108.2,108.155,108.155,1024245001.0
2008-09-01 09:35:00,108.16,108.17,108.135,108.155,515300000.0
2008-09-01 09:36:00,108.16,108.16,108.09,108.09,1029460751.0
2008-09-01 09:37:00,108.09,108.095,108.06,108.08,595705750.0
2008-09-01 09:38:00,108.08,108.08,107.98,108.015,653200000.0
2008-09-01 09:39:00,108.015,108.04,107.99,107.99,788966500.0
2008-09-01 09:40:00,108.0,108.0,107.925,107.94,544845000.0
2008-09-01 09:41:00,107.935,107.95,107.815,107.815,613799998.0
2008-09-01 09:42:00,107.81,107.86,107.805,107.815,619300001.0
2008-09-01 09:43:00,107.815,107.845,107.805,107.845,522100000.0
2008-09-01 09:44:00,107.84,107.855,107.83,107.845,446800000.0
2008-09-01 09:45:00,107.85,107.87,107.845,107.86,536500000.0
2008-09-01 09:46:00,107.86,107.885,107.855,107.88,541100001.0
2008-09-01 09:47:00,107.89,107.89,107.845,107.875,586045000.0
2008-09-01 09:48:00,107.875,107.9,107.87,107.88,552100000.0
2008-09-01 09:49:00,107.88,107.88,107.84,107.87,552760750.0
2008-09-01 09:50:00,107.87,107.87,107.845,107.85,281500000.0
2008-09-01 09:51:00,107.85,107.85,107.77,107.775,503800000.0
2008-09-01 09:52:00,107.775,107.78,107.715,107.72,338400000.0
2008-09-01 09:53:00,107.72,107.76,107.72,107.755,493645000.0
2008-09-01 09:54:00,107.76,107.765,107.71,107.715,529600000.0
2008-09-01 09:55:00,107.715,107.72,107.635,107.645,665900000.0
2008-09-01 09:56:00,107.645,107.645,107.62,107.635,439199999.0
2008-09-01 09:57:00,107.64,107.67,107.63,107.65,450600000.0
2008-09-01 09:58:00,107.65,107.7,107.65,107.685,457900000.0
2008-09-01 09:59:00,107.69,107.715,107.69,107.715,831899998.0
2008-09-01 10:00:00,107.72,107.73,107.705,107.73,681500000.0
2008-09-01 10:01:00,107.73,107.75,107.71,107.745,414800000.0
2008-09-01 10:02:00,107.755,107.805,107.745,107.8,197900000.0
2008-09-01 10:03:00,107.8,107.805,107.75,107.77,225500000.0
2008-09-01 10:04:00,107.77,107.78,107.75,107.765,316499999.0
2008-09-01 10:05:00,107.76,107.77,107.745,107.75,470300000.0
2008-09-01 10:06:00,107.75,107.75,107.71,107.715,220700000.0
2008-09-01 10:07:00,107.715,107.72,107.69,107.695,291700000.0
2008-09-01 10:08:00,107.69,107.69,107.68,107.68,604900001.0
2008-09-01 10:09:00,107.685,107.7,107.68,107.69,792006751.0
2008-09-01 10:10:00,107.69,107.7,107.67,107.695,392900000.0
2008-09-01 10:11:00,107.695,107.73,107.68,107.725,454900000.0
2008-09-01 10:12:00,107.73,107.73,107.71,107.72,213500000.0
2008-09-01 10:13:00,107.725,107.74,107.71,107.72,672500000.0
2008-09-01 10:14:00,107.72,107.73,107.71,107.715,387900000.0
2008-09-01 10:15:00,107.715,107.765,107.71,107.74,589605001.0
2008-09-01 10:16:00,107.735,107.74,107.725,107.725,268900000.0
2008-09-01 10:17:00,107.73,107.75,107.715,107.74,521320250.0
2008-09-01 10:18:00,107.74,107.74,107.71,107.74,497800000.0
2008-09-01 10:19:00,107.735,107.74,107.72,107.72,528800000.0
2008-09-01 10:20:00,107.72,107.73,107.71,107.72,182300000.0
2008-09-01 10:21:00,107.72,107.74,107.72,107.73,330200000.0
2008-09-01 10:22:00,107.73,107.74,107.72,107.72,87300000.0
2008-09-01 10:23:00,107.72,107.73,107.705,107.72,126600000.0
2008-09-01 10:24:00,107.72,107.72,107.71,107.71,156700000.0
2008-09-01 10:25:00,107.715,107.725,107.71,107.71,80800000.0
2008-09-01 10:26:00,107.715,107.72,107.705,107.705,121100000.0
2008-09-01 10:27:00,107.71,107.73,107.7,107.725,482800000.0
2008-09-01 10:28:00,107.73,107.76,107.73,107.75,457500001.0
2008-09-01 10:29:00,107.75,107.78,107.75,107.77,703500000.0
2008-09-01 10:30:00,107.77,107.79,107.765,107.77,317200000.0
2008-09-01 10:31:00,107.77,107.78,107.765,107.78,331900004.0
2008-09-01 10:32:00,107.78,107.8,107.77,107.79,323400000.0
2008-09-01 10:33:00,107.79,107.83,107.79,107.83,318100000.0
2008-09-01 10:34:00,107.83,107.84,107.81,107.82,446300000.0
2008-09-01 10:35:00,107.82,107.83,107.81,107.81,489100001.0
2008-09-01 10:36:00,107.815,107.86,107.81,107.85,342800000.0
2008-09-01 10:37:00,107.85,107.87,107.85,107.865,330400000.0
2008-09-01 10:38:00,107.87,107.905,107.87,107.88,769500002.0
2008-09-01 10:39:00,107.88,107.9,107.88,107.89,339200000.0
2008-09-01 10:40:00,107.89,107.9,107.84,107.84,532000000.0
2008-09-01 10:41:00,107.84,107.845,107.82,107.82,409100000.0
2008-09-01 10:42:00,107.82,107.82,107.8,107.8,358400000.0
2008-09-01 10:43:00,107.805,107.86,107.8,107.85,599600000.0
2008-09-01 10:44:00,107.85,107.85,107.825,107.845,543500002.0
2008-09-01 10:45:00,107.845,107.87,107.835,107.86,533100000.0
2008-09-01 10:46:00,107.86,107.87,107.86,107.86,294900000.0
2008-09-01 10:47:00,107.86,107.865,107.845,107.85,750300000.0
2008-09-01 10:48:00,107.85,107.86,107.84,107.85,503500000.0
2008-09-01 10:49:00,107.85,107.85,107.83,107.83,204600000.0
2008-09-01 10:50:00,107.83,107.83,107.8,107.82,395706751.0
2008-09-01 10:51:00,107.82,107.84,107.82,107.84,286800000.0
2008-09-01 10:52:00,107.84,107.85,107.83,107.84,621500000.0
2008-09-01 10:53:00,107.84,107.85,107.81,107.815,447900000.0
2008-09-01 10:54:00,107.815,107.83,107.815,107.815,265106750.0
2008-09-01 10:55:00,107.815,107.84,107.815,107.84,350800000.0
2008-09-01 10:56:00,107.835,107.85,107.83,107.83,268700000.0
2008-09-01 10:57:00,107.83,107.83,107.82,107.82,346500002.0
2008-09-01 10:58:00,107.82,107.82,107.82,107.82,85300000.0
2008-09-01 10:59:00,107.82,107.82,107.815,107.815,55300000.0
2008-09-01 11:00:00,107.815,107.815,107.785,107.79,271400000.0
2008-09-01 11:01:00,107.79,107.8,107.785,107.79,139600000.0
2008-09-01 11:02:00,107.79,107.79,107.78,107.78,249400000.0
2008-09-01 11:03:00,107.78,107.79,107.78,107.78,169300000.0
2008-09-01 11:04:00,107.775,107.78,107.76,107.77,361406750.0
2008-09-01 11:05:00,107.77,107.77,107.75,107.76,410800000.0
2008-09-01 11:06:00,107.76,107.76,107.715,107.73,316806750.0
2008-09-01 11:07:00,107.73,107.745,107.73,107.73,261706750.0
2008-09-01 11:08:00,107.73,107.735,107.725,107.73,194900000.0
2008-09-01 11:09:00,107.73,107.745,107.73,107.735,127600000.0
2008-09-01 11:10:00,107.74,107.745,107.725,107.73,224600000.0
2008-09-01 11:11:00,107.73,107.73,107.695,107.71,350100001.0
2008-09-01 11:12:00,107.71,107.71,107.655,107.66,625700000.0
2008-09-01 11:13:00,107.66,107.66,107.625,107.65,386100000.0
2008-09-01 11:14:00,107.65,107.68,107.64,107.665,495300000.0
2008-09-01 11:15:00,107.665,107.675,107.665,107.67,168300000.0
2008-09-01 11:16:00,107.67,107.68,107.665,107.68,91300000.0
2008-09-01 11:17:00,107.68,107.7,107.68,107.7,273500000.0
2008-09-01 11:18:00,107.7,107.725,107.695,107.725,174599999.0
2008-09-01 11:19:00,107.74,107.775,107.725,107.75,468400002.0
2008-09-01 11:20:00,107.75,107.755,107.735,107.735,420800000.0
2008-09-01 11:21:00,107.735,107.755,107.735,107.75,364100000.0
2008-09-01 11:22:00,107.75,107.76,107.74,107.745,633500001.0
2008-09-01 11:23:00,107.745,107.745,107.705,107.715,480400000.0
2008-09-01 11:24:00,107.715,107.77,107.715,107.76,450500000.0
2008-09-01 11:25:00,107.755,107.76,107.735,107.74,365000000.0
2008-09-01 11:26:00,107.74,107.75,107.735,107.745,150400000.0
2008-09-01 11:27:00,107.745,107.745,107.74,107.745,63900000.0
2008-09-01 11:28:00,107.745,107.75,107.735,107.735,228400000.0
2008-09-01 11:29:00,107.735,107.745,107.715,107.735,388800000.0
2008-09-01 11:30:00,107.735,107.75,107.725,107.75,533300001.0
2008-09-01 11:31:00,107.755,107.775,107.755,107.76,235100000.0
2008-09-01 11:32:00,107.76,107.77,107.755,107.76,162800000.0
2008-09-01 11:33:00,107.76,107.77,107.725,107.745,410200000.0
2008-09-01 11:34:00,107.745,107.765,107.74,107.75,261500000.0
2008-09-01 11:35:00,107.75,107.76,107.735,107.735,163700000.0
2008-09-01 11:36:00,107.735,107.735,107.725,107.725,181500000.0
2008-09-01 11:37:00,107.725,107.725,107.7,107.7,474300000.0
2008-09-01 11:38:00,107.7,107.7,107.69,107.695,230300000.0
2008-09-01 11:39:00,107.695,107.705,107.69,107.705,464500000.0
2008-09-01 11:40:00,107.705,107.705,107.69,107.69,231900000.0
2008-09-01 11:41:00,107.695,107.7,107.685,107.695,177000000.0
2008-09-01 11:42:00,107.695,107.7,107.69,107.69,157900000.0
2008-09-01 11:43:00,107.695,107.7,107.69,107.69,37000000.0
2008-09-01 11:44:00,107.69,107.7,107.67,107.67,326800000.0
2008-09-01 11:45:00,107.675,107.685,107.675,107.675,133400000.0
2008-09-01 11:46:00,107.68,107.69,107.67,107.685,271500000.0
2008-09-01 11:47:00,107.685,107.695,107.68,107.685,255200000.0
2008-09-01 11:48:00,107.695,107.695,107.67,107.67,360300000.0
2008-09-01 11:49:00,107.67,107.675,107.67,107.675,145200000.0
2008-09-01 11:50:00,107.675,107.685,107.675,107.675,221400000.0
2008-09-01 11:51:00,107.675,107.68,107.67,107.67,123400000.0
2008-09-01 11:52:00,107.665,107.67,107.66,107.665,127000000.0
2008-09-01 11:53:00,107.665,107.67,107.665,107.67,12900000.0
2008-09-01 11:54:00,107.67,107.675,107.66,107.66,132800000.0
2008-09-01 11:55:00,107.66,107.665,107.66,107.66,57500000.0
2008-09-01 11:56:00,107.66,107.665,107.66,107.665,116000000.0
2008-09-01 11:57:00,107.665,107.67,107.66,107.67,113800000.0
2008-09-01 11:58:00,107.67,107.675,107.665,107.665,213800000.0
2008-09-01 11:59:00,107.665,107.67,107.655,107.665,230300000.0
2008-09-01 12:00:00,107.665,107.675,107.66,107.675,129400000.0
2008-09-01 12:01:00,107.675,107.725,107.67,107.71,249000000.0
2008-09-01 12:02:00,107.705,107.705,107.67,107.68,306300000.0
2008-09-01 12:03:00,107.68,107.68,107.645,107.65,429399999.0
2008-09-01 12:04:00,107.65,107.67,107.645,107.655,378799999.0
2008-09-01 12:05:00,107.655,107.665,107.65,107.66,100600000.0
2008-09-01 12:06:00,107.65,107.67,107.65,107.655,171899999.0
2008-09-01 12:07:00,107.65,107.675,107.65,107.665,308400000.0
2008-09-01 12:08:00,107.665,107.69,107.665,107.68,451399999.0
2008-09-01 12:09:00,107.68,107.69,107.67,107.68,277000000.0
2008-09-01 12:10:00,107.68,107.69,107.67,107.68,213600000.0
2008-09-01 12:11:00,107.685,107.69,107.665,107.67,197500001.0
2008-09-01 12:12:00,107.67,107.67,107.645,107.645,239199999.0
2008-09-01 12:13:00,107.65,107.665,107.645,107.66,253100000.0
2008-09-01 12:14:00,107.66,107.66,107.645,107.655,116800000.0
2008-09-01 12:15:00,107.655,107.665,107.645,107.66,256399999.0
2008-09-01 12:16:00,107.65,107.665,107.65,107.665,305200000.0
2008-09-01 12:17:00,107.665,107.67,107.65,107.66,96600000.0
2008-09-01 12:18:00,107.66,107.67,107.66,107.66,179200000.0
2008-09-01 12:19:00,107.67,107.67,107.66,107.67,434400003.0
2008-09-01 12:20:00,107.66,107.69,107.66,107.665,285700002.0
2008-09-01 12:21:00,107.675,107.69,107.665,107.69,199100000.0
2008-09-01 12:22:00,107.675,107.68,107.655,107.67,305100000.0
2008-09-01 12:23:00,107.67,107.68,107.655,107.665,260099999.0
2008-09-01 12:24:00,107.655,107.665,107.655,107.66,115499999.0
2008-09-01 12:25:00,107.66,107.68,107.66,107.68,353700000.0
2008-09-01 12:26:00,107.68,107.69,107.67,107.67,292499999.0
2008-09-01 12:27:00,107.675,107.675,107.66,107.675,146800000.0
2008-09-01 12:28:00,107.675,107.7,107.675,107.7,99300000.0
2008-09-01 12:29:00,107.7,107.7,107.685,107.69,103900001.0
2008-09-01 12:30:00,107.68,107.72,107.68,107.715,261400001.0
2008-09-01 12:31:00,107.715,107.715,107.705,107.71,66900000.0
2008-09-01 12:32:00,107.71,107.73,107.705,107.73,67900000.0
2008-09-01 12:33:00,107.73,107.75,107.73,107.75,81400000.0
2008-09-01 12:34:00,107.75,107.75,107.725,107.74,323000002.0
2008-09-01 12:35:00,107.74,107.77,107.74,107.765,355699998.0
2008-09-01 12:36:00,107.765,107.795,107.755,107.795,441800001.0
2008-09-01 12:37:00,107.795,107.82,107.795,107.81,211600000.0
2008-09-01 12:38:00,107.81,107.82,107.795,107.805,326000001.0
2008-09-01 12:39:00,107.805,107.815,107.8,107.81,148400001.0
2008-09-01 12:40:00,107.81,107.84,107.81,107.83,396400003.0
2008-09-01 12:41:00,107.83,107.85,107.825,107.83,370100002.0
2008-09-01 12:42:00,107.835,107.86,107.825,107.86,169300000.0
2008-09-01 12:43:00,107.85,107.87,107.845,107.86,397000001.0
2008-09-01 12:44:00,107.86,107.86,107.845,107.855,350699999.0
2008-09-01 12:45:00,107.855,107.87,107.82,107.85,364200000.0
2008-09-01 12:46:00,107.85,107.875,107.845,107.87,126000000.0
2008-09-01 12:47:00,107.875,107.89,107.86,107.865,356600000.0
2008-09-01 12:48:00,107.855,107.87,107.855,107.87,218100000.0
2008-09-01 12:49:00,107.87,107.875,107.865,107.87,148399999.0
2008-09-01 12:50:00,107.87,107.88,107.86,107.865,440000000.0
2008-09-01 12:51:00,107.87,107.87,107.86,107.87,350800000.0
2008-09-01 12:52:00,107.87,107.87,107.86,107.865,227900000.0
2008-09-01 12:53:00,107.865,107.88,107.855,107.875,394200000.0
2008-09-01 12:54:00,107.88,107.9,107.86,107.865,582800000.0
2008-09-01 12:55:00,107.855,107.86,107.835,107.855,218200000.0
2008-09-01 12:56:00,107.855,107.875,107.855,107.875,290700000.0
2008-09-01 12:57:00,107.875,107.89,107.84,107.855,409900001.0
2008-09-01 12:58:00,107.855,107.86,107.845,107.85,171300000.0
2008-09-01 12:59:00,107.85,107.885,107.85,107.885,308500000.0
2008-09-01 13:00:00,107.885,107.915,107.885,107.905,300100000.0
2008-09-01 13:01:00,107.905,107.91,107.89,107.9,680000000.0
2008-09-01 13:02:00,107.9,107.915,107.895,107.91,234300000.0
2008-09-01 13:03:00,107.91,107.91,107.875,107.88,205700000.0
2008-09-01 13:04:00,107.88,107.895,107.865,107.87,683800002.0
2008-09-01 13:05:00,107.88,107.88,107.845,107.85,260500000.0
2008-09-01 13:06:00,107.85,107.88,107.85,107.86,341600001.0
2008-09-01 13:07:00,107.86,107.87,107.855,107.855,339300004.0
2008-09-01 13:08:00,107.855,107.855,107.845,107.845,83500000.0
2008-09-01 13:09:00,107.845,107.845,107.83,107.835,154400000.0
2008-09-01 13:10:00,107.835,107.845,107.835,107.84,196000000.0
2008-09-01 13:11:00,107.84,107.85,107.83,107.83,225200000.0
2008-09-01 13:12:00,107.83,107.83,107.81,107.825,191700002.0
2008-09-01 13:13:00,107.825,107.825,107.81,107.81,89200000.0
2008-09-01 13:14:00,107.815,107.82,107.79,107.81,326100000.0
2008-09-01 13:15:00,107.81,107.81,107.785,107.79,233000000.0
2008-09-01 13:16:00,107.79,107.86,107.78,107.86,449200000.0
2008-09-01 13:17:00,107.86,107.87,107.85,107.87,468700005.0
2008-09-01 13:18:00,107.855,107.87,107.845,107.86,536500013.0
2008-09-01 13:19:00,107.86,107.885,107.855,107.885,185700002.0
2008-09-01 13:20:00,107.885,107.885,107.88,107.885,213600000.0
2008-09-01 13:21:00,107.885,107.93,107.885,107.91,396000000.0
2008-09-01 13:22:00,107.92,107.93,107.91,107.92,303100000.0
2008-09-01 13:23:00,107.925,107.93,107.92,107.92,401600000.0
2008-09-01 13:24:00,107.92,107.94,107.92,107.935,394800000.0
2008-09-01 13:25:00,107.935,107.935,107.92,107.92,48500000.0
2008-09-01 13:26:00,107.92,107.925,107.915,107.925,84000000.0
2008-09-01 13:27:00,107.92,107.93,107.915,107.92,87200000.0
2008-09-01 13:28:00,107.92,107.93,107.92,107.92,50300000.0
2008-09-01 13:29:00,107.92,107.925,107.915,107.915,68400000.0
2008-09-01 13:30:00,107.915,107.915,107.885,107.905,198700000.0
2008-09-01 13:31:00,107.905,107.905,107.885,107.885,178200001.0
2008-09-01 13:32:00,107.89,107.89,107.845,107.87,320300005.0
2008-09-01 13:33:00,107.87,107.87,107.865,107.865,271200000.0
2008-09-01 13:34:00,107.865,107.865,107.865,107.865,387400001.0
2008-09-01 13:35:00,107.865,107.865,107.855,107.86,123500001.0
2008-09-01 13:36:00,107.855,107.855,107.83,107.83,113400000.0
2008-09-01 13:37:00,107.835,107.84,107.83,107.83,208700000.0
2008-09-01 13:38:00,107.825,107.835,107.785,107.785,285200006.0
2008-09-01 13:39:00,107.785,107.825,107.78,107.805,313800000.0
2008-09-01 13:40:00,107.805,107.81,107.795,107.8,314300005.0
2008-09-01 13:41:00,107.8,107.82,107.8,107.82,237400000.0
2008-09-01 13:42:00,107.815,107.82,107.8,107.8,168500000.0
2008-09-01 13:43:00,107.8,107.81,107.8,107.81,72400000.0
2008-09-01 13:44:00,107.81,107.81,107.795,107.805,169800000.0
2008-09-01 13:45:00,107.805,107.805,107.805,107.805,35800000.0
2008-09-01 13:46:00,107.805,107.815,107.795,107.815,164900000.0
2008-09-01 13:47:00,107.815,107.82,107.81,107.815,103700000.0
2008-09-01 13:48:00,107.815,107.845,107.81,107.83,262500000.0
2008-09-01 13:49:00,107.83,107.83,107.815,107.83,266000000.0
2008-09-01 13:50:00,107.83,107.845,107.83,107.845,218200000.0
2008-09-01 13:51:00,107.84,107.85,107.81,107.83,344100001.0
2008-09-01 13:52:00,107.83,107.84,107.83,107.83,153100000.0
2008-09-01 13:53:00,107.83,107.85,107.83,107.84,139300000.0
2008-09-01 13:54:00,107.84,107.855,107.83,107.845,310400000.0
2008-09-01 13:55:00,107.84,107.85,107.835,107.835,102000000.0
2008-09-01 13:56:00,107.835,107.84,107.835,107.84,89900000.0
2008-09-01 13:57:00,107.84,107.84,107.83,107.84,125700000.0
2008-09-01 13:58:00,107.835,107.85,107.835,107.85,149900000.0
2008-09-01 13:59:00,107.85,107.855,107.85,107.85,41500000.0
2008-09-01 14:00:00,107.85,107.89,107.85,107.885,232200000.0
2008-09-01 14:01:00,107.88,107.91,107.88,107.89,279700000.0
2008-09-01 14:02:00,107.89,107.89,107.875,107.89,205900000.0
2008-09-01 14:03:00,107.885,107.89,107.88,107.88,51200000.0
2008-09-01 14:04:00,107.88,107.88,107.865,107.865,61700000.0
2008-09-01 14:05:00,107.87,107.87,107.835,107.84,227800000.0
2008-09-01 14:06:00,107.835,107.84,107.82,107.82,324300000.0
2008-09-01 14:07:00,107.82,107.82,107.77,107.775,227300000.0
2008-09-01 14:08:00,107.775,107.79,107.775,107.79,41700000.0
2008-09-01 14:09:00,107.79,107.8,107.78,107.8,76200000.0
2008-09-01 14:10:00,107.8,107.825,107.795,107.825,130000000.0
2008-09-01 14:11:00,107.825,107.825,107.82,107.825,49100000.0
2008-09-01 14:12:00,107.825,107.825,107.795,107.82,279300000.0
2008-09-01 14:13:00,107.82,107.86,107.82,107.85,188100000.0
2008-09-01 14:14:00,107.85,107.87,107.85,107.87,256100001.0
2008-09-01 14:15:00,107.87,107.87,107.85,107.865,197500000.0
2008-09-01 14:16:00,107.86,107.87,107.85,107.855,183100000.0
2008-09-01 14:17:00,107.855,107.87,107.855,107.87,171300000.0
2008-09-01 14:18:00,107.865,107.915,107.865,107.9,220500000.0
2008-09-01 14:19:00,107.895,107.895,107.855,107.87,334400001.0
2008-09-01 14:20:00,107.87,107.875,107.81,107.835,569900001.0
2008-09-01 14:21:00,107.835,107.855,107.83,107.85,91500000.0
2008-09-01 14:22:00,107.85,107.905,107.85,107.9,411700001.0
2008-09-01 14:23:00,107.905,107.915,107.89,107.895,150300000.0
2008-09-01 14:24:00,107.9,107.95,107.9,107.945,253800000.0
2008-09-01 14:25:00,107.95,107.99,107.95,107.99,233600000.0
2008-09-01 14:26:00,107.98,108.075,107.98,108.075,452600000.0
2008-09-01 14:27:00,108.08,108.09,108.005,108.015,655700005.0
2008-09-01 14:28:00,108.015,108.065,108.015,108.045,297800002.0
2008-09-01 14:29:00,108.05,108.07,108.04,108.065,386800000.0
2008-09-01 14:30:00,108.065,108.09,108.065,108.065,574000003.0
2008-09-01 14:31:00,108.06,108.06,108.03,108.05,483700001.0
2008-09-01 14:32:00,108.05,108.07,107.995,108.02,568000000.0
2008-09-01 14:33:00,108.015,108.015,107.93,107.935,650700000.0
2008-09-01 14:34:00,107.945,107.995,107.94,107.995,362800000.0
2008-09-01 14:35:00,107.995,107.995,107.905,107.925,482700000.0
2008-09-01 14:36:00,107.925,107.975,107.925,107.96,432500000.0
2008-09-01 14:37:00,107.96,107.98,107.955,107.975,170700000.0
2008-09-01 14:38:00,107.975,107.985,107.97,107.985,334500001.0
2008-09-01 14:39:00,107.98,107.985,107.96,107.96,259500000.0
2008-09-01 14:40:00,107.965,107.97,107.96,107.965,393100000.0
2008-09-01 14:41:00,107.97,107.98,107.97,107.98,140400000.0
2008-09-01 14:42:00,107.98,107.985,107.93,107.93,361000001.0
2008-09-01 14:43:00,107.93,107.94,107.925,107.925,190400000.0
2008-09-01 14:44:00,107.925,107.95,107.92,107.925,295400000.0
2008-09-01 14:45:00,107.925,107.94,107.92,107.935,287100000.0
2008-09-01 14:46:00,107.935,107.945,107.93,107.94,280200001.0
2008-09-01 14:47:00,107.945,107.95,107.915,107.915,260500001.0
2008-09-01 14:48:00,107.915,107.96,107.915,107.94,427400001.0
2008-09-01 14:49:00,107.94,107.95,107.915,107.92,343400004.0
2008-09-01 14:50:00,107.915,107.93,107.915,107.93,199400004.0
2008-09-01 14:51:00,107.93,107.93,107.915,107.92,208400000.0
2008-09-01 14:52:00,107.92,107.945,107.915,107.94,309500001.0
2008-09-01 14:53:00,107.94,107.95,107.935,107.94,157900000.0
2008-09-01 14:54:00,107.935,107.935,107.915,107.925,168200000.0
2008-09-01 14:55:00,107.925,107.945,107.925,107.925,305700000.0
2008-09-01 14:56:00,107.925,107.94,107.92,107.93,339499999.0
2008-09-01 14:57:00,107.925,107.93,107.915,107.93,218700001.0
2008-09-01 14:58:00,107.93,107.94,107.925,107.94,80400000.0
2008-09-01 14:59:00,107.94,107.95,107.935,107.945,137500000.0
2008-09-01 15:00:00,107.945,107.96,107.94,107.945,260900000.0
2008-09-01 15:01:00,107.945,107.97,107.94,107.965,187700000.0
2008-09-01 15:02:00,107.97,107.97,107.93,107.945,307500000.0
2008-09-01 15:03:00,107.94,107.945,107.935,107.94,41400000.0
2008-09-01 15:04:00,107.94,107.955,107.94,107.945,197300000.0
2008-09-01 15:05:00,107.945,107.97,107.945,107.97,229900000.0
2008-09-01 15:06:00,107.97,107.975,107.955,107.975,225400003.0
2008-09-01 15:07:00,107.975,108.02,107.975,108.015,307400000.0
2008-09-01 15:08:00,108.02,108.06,108.01,108.06,224600000.0
2008-09-01 15:09:00,108.055,108.06,108.05,108.05,38900000.0
2008-09-01 15:10:00,108.05,108.125,108.05,108.11,335700000.0
2008-09-01 15:11:00,108.1,108.135,108.09,108.13,222900000.0
2008-09-01 15:12:00,108.14,108.14,108.12,108.125,360199999.0
2008-09-01 15:13:00,108.125,108.16,108.125,108.145,368599999.0
2008-09-01 15:14:00,108.145,108.2,108.14,108.185,294600000.0
2008-09-01 15:15:00,108.175,108.22,108.165,108.2,546300000.0
2008-09-01 15:16:00,108.2,108.23,108.19,108.215,632100002.0
2008-09-01 15:17:00,108.215,108.22,108.18,108.18,774700000.0
2008-09-01 15:18:00,108.18,108.185,108.155,108.165,338200000.0
2008-09-01 15:19:00,108.165,108.165,108.135,108.15,270000000.0
2008-09-01 15:20:00,108.15,108.15,108.13,108.135,181499999.0
2008-09-01 15:21:00,108.135,108.135,108.125,108.125,57100000.0
2008-09-01 15:22:00,108.125,108.125,108.105,108.115,129600000.0
2008-09-01 15:23:00,108.115,108.13,108.115,108.13,107100000.0
2008-09-01 15:24:00,108.135,108.145,108.125,108.13,192200000.0
2008-09-01 15:25:00,108.13,108.135,108.115,108.13,141400000.0
2008-09-01 15:26:00,108.125,108.135,108.115,108.12,197700000.0
2008-09-01 15:27:00,108.125,108.15,108.12,108.14,418899999.0
2008-09-01 15:28:00,108.14,108.16,108.14,108.155,383100000.0
2008-09-01 15:29:00,108.155,108.18,108.15,108.175,389700001.0
2008-09-01 15:30:00,108.175,108.2,108.17,108.195,365300001.0
2008-09-01 15:31:00,108.2,108.28,108.2,108.275,958000003.0
2008-09-01 15:32:00,108.275,108.315,108.27,108.305,384200001.0
2008-09-01 15:33:00,108.305,108.305,108.28,108.29,651500004.0
2008-09-01 15:34:00,108.29,108.3,108.255,108.255,441100000.0
2008-09-01 15:35:00,108.255,108.27,108.25,108.26,178600000.0
2008-09-01 15:36:00,108.26,108.27,108.255,108.255,122300000.0
2008-09-01 15:37:00,108.25,108.27,108.25,108.265,145100000.0
2008-09-01 15:38:00,108.265,108.295,108.26,108.29,268800000.0
2008-09-01 15:39:00,108.285,108.295,108.265,108.27,158600000.0
2008-09-01 15:40:00,108.27,108.31,108.27,108.3,191100000.0
2008-09-01 15:41:00,108.31,108.32,108.305,108.315,165700000.0
2008-09-01 15:42:00,108.32,108.37,108.32,108.37,249300000.0
2008-09-01 15:43:00,108.375,108.375,108.36,108.36,135900000.0
2008-09-01 15:44:00,108.365,108.37,108.35,108.355,259900001.0
2008-09-01 15:45:00,108.355,108.365,108.35,108.355,271100002.0
2008-09-01 15:46:00,108.36,108.365,108.335,108.36,183900000.0
2008-09-01 15:47:00,108.36,108.36,108.34,108.35,123500000.0
2008-09-01 15:48:00,108.35,108.36,108.35,108.36,117500000.0
2008-09-01 15:49:00,108.36,108.36,108.325,108.325,289700000.0
2008-09-01 15:50:00,108.325,108.34,108.315,108.315,199500000.0
2008-09-01 15:51:00,108.315,108.32,108.29,108.29,410900000.0
2008-09-01 15:52:00,108.29,108.3,108.255,108.26,224700000.0
2008-09-01 15:53:00,108.25,108.25,108.145,108.145,369800000.0
2008-09-01 15:54:00,108.145,108.16,108.13,108.155,403200001.0
2008-09-01 15:55:00,108.155,108.195,108.155,108.19,221400000.0
2008-09-01 15:56:00,108.195,108.2,108.18,108.195,215200002.0
2008-09-01 15:57:00,108.19,108.23,108.185,108.205,102900000.0
2008-09-01 15:58:00,108.205,108.215,108.2,108.2,58600000.0
2008-09-01 15:59:00,108.2,108.2,108.155,108.16,177600000.0
2008-09-01 16:00:00,108.16,108.19,108.16,108.19,507300000.0
2008-09-01 16:01:00,108.19,108.19,108.185,108.19,120300000.0
2008-09-01 16:02:00,108.19,108.19,108.17,108.18,111000000.0
2008-09-01 16:03:00,108.175,108.19,108.175,108.18,186700000.0
2008-09-01 16:04:00,108.18,108.18,108.165,108.17,230700000.0
2008-09-01 16:05:00,108.175,108.18,108.175,108.175,126900000.0
2008-09-01 16:06:00,108.18,108.19,108.175,108.18,142500000.0
2008-09-01 16:07:00,108.18,108.19,108.18,108.19,32000000.0
2008-09-01 16:08:00,108.185,108.19,108.18,108.185,62300000.0
2008-09-01 16:09:00,108.19,108.225,108.185,108.22,112500000.0
2008-09-01 16:10:00,108.22,108.23,108.215,108.23,92100000.0
2008-09-01 16:11:00,108.23,108.275,108.23,108.27,126200000.0
2008-09-01 16:12:00,108.28,108.29,108.265,108.285,160500000.0
2008-09-01 16:13:00,108.29,108.29,108.28,108.28,48000000.0
2008-09-01 16:14:00,108.28,108.31,108.275,108.29,157900000.0
2008-09-01 16:15:00,108.29,108.305,108.285,108.3,185700000.0
2008-09-01 16:16:00,108.3,108.31,108.29,108.305,267600002.0
2008-09-01 16:17:00,108.31,108.33,108.305,108.325,114300000.0
2008-09-01 16:18:00,108.325,108.33,108.28,108.295,275500000.0
2008-09-01 16:19:00,108.285,108.295,108.275,108.29,134500000.0
2008-09-01 16:20:00,108.29,108.3,108.28,108.28,127200000.0
2008-09-01 16:21:00,108.28,108.29,108.275,108.29,119000000.0
2008-09-01 16:22:00,108.285,108.29,108.27,108.28,145000000.0
2008-09-01 16:23:00,108.28,108.28,108.26,108.26,84100000.0
2008-09-01 16:24:00,108.26,108.275,108.245,108.245,107700000.0
2008-09-01 16:25:00,108.25,108.26,108.235,108.235,129500000.0
2008-09-01 16:26:00,108.235,108.24,108.225,108.23,122900000.0
2008-09-01 16:27:00,108.23,108.265,108.225,108.265,119700000.0
2008-09-01 16:28:00,108.265,108.265,108.235,108.245,262700000.0
2008-09-01 16:29:00,108.245,108.28,108.245,108.275,330000000.0
2008-09-01 16:30:00,108.275,108.285,108.275,108.28,52200000.0
2008-09-01 16:31:00,108.28,108.29,108.245,108.255,195000001.0
2008-09-01 16:32:00,108.26,108.26,108.24,108.245,154700000.0
2008-09-01 16:33:00,108.245,108.245,108.235,108.245,72800000.0
2008-09-01 16:34:00,108.245,108.26,108.215,108.23,233300000.0
2008-09-01 16:35:00,108.23,108.245,108.23,108.23,46900000.0
2008-09-01 16:36:00,108.23,108.24,108.23,108.24,91800000.0
2008-09-01 16:37:00,108.24,108.245,108.24,108.245,136500000.0
2008-09-01 16:38:00,108.245,108.245,108.17,108.235,349600000.0
2008-09-01 16:39:00,108.235,108.24,108.2,108.21,96500000.0
2008-09-01 16:40:00,108.21,108.23,108.21,108.22,176700000.0
2008-09-01 16:41:00,108.225,108.23,108.22,108.22,174300000.0
2008-09-01 16:42:00,108.23,108.23,108.165,108.175,373500001.0
2008-09-01 16:43:00,108.175,108.175,108.155,108.16,139000000.0
2008-09-01 16:44:00,108.16,108.17,108.135,108.165,334800001.0
2008-09-01 16:45:00,108.165,108.17,108.15,108.16,80700000.0
2008-09-01 16:46:00,108.16,108.16,108.15,108.155,117400000.0
2008-09-01 16:47:00,108.155,108.16,108.155,108.16,100500000.0
2008-09-01 16:48:00,108.16,108.16,108.15,108.16,77900000.0
2008-09-01 16:49:00,108.16,108.17,108.16,108.16,106600000.0
2008-09-01 16:50:00,108.16,108.18,108.155,108.18,79600000.0
2008-09-01 16:51:00,108.18,108.2,108.18,108.19,136500000.0
2008-09-01 16:52:00,108.19,108.2,108.18,108.2,98000000.0
2008-09-01 16:53:00,108.2,108.2,108.19,108.195,13300000.0
2008-09-01 16:54:00,108.195,108.24,108.165,108.22,279200000.0
2008-09-01 16:55:00,108.22,108.27,108.22,108.27,319000000.0
2008-09-01 16:56:00,108.26,108.27,108.25,108.265,193100000.0
2008-09-01 16:57:00,108.265,108.27,108.255,108.26,77600000.0
2008-09-01 16:58:00,108.26,108.26,108.22,108.23,155400000.0
2008-09-01 16:59:00,108.225,108.24,108.095,108.12,680300000.0
2008-09-01 17:00:00,108.12,108.145,108.1,108.14,231500000.0
2008-09-01 17:01:00,108.14,108.15,108.13,108.15,241200000.0
2008-09-01 17:02:00,108.15,108.175,108.14,108.165,247400000.0
2008-09-01 17:03:00,108.165,108.17,108.16,108.165,52300000.0
2008-09-01 17:04:00,108.175,108.19,108.165,108.17,80300000.0
2008-09-01 17:05:00,108.17,108.19,108.17,108.17,82900000.0
2008-09-01 17:06:00,108.17,108.17,108.125,108.145,131900000.0
2008-09-01 17:07:00,108.155,108.175,108.15,108.17,75400000.0
2008-09-01 17:08:00,108.17,108.17,108.16,108.16,67700000.0
2008-09-01 17:09:00,108.16,108.16,108.145,108.16,139700000.0
2008-09-01 17:10:00,108.16,108.165,108.15,108.16,122500000.0
2008-09-01 17:11:00,108.16,108.165,108.16,108.16,37100000.0
2008-09-01 17:12:00,108.16,108.18,108.155,108.18,84000000.0
2008-09-01 17:13:00,108.175,108.185,108.165,108.18,76000000.0
2008-09-01 17:14:00,108.18,108.185,108.16,108.16,74300000.0
2008-09-01 17:15:00,108.155,108.17,108.155,108.165,44900000.0
2008-09-01 17:16:00,108.165,108.185,108.165,108.18,38400000.0
2008-09-01 17:17:00,108.18,108.19,108.175,108.19,95200000.0
2008-09-01 17:18:00,108.185,108.19,108.15,108.15,155199999.0
2008-09-01 17:19:00,108.15,108.175,108.15,108.175,42800000.0
2008-09-01 17:20:00,108.175,108.19,108.17,108.17,95700000.0
2008-09-01 17:21:00,108.165,108.17,108.14,108.16,101800000.0
2008-09-01 17:22:00,108.16,108.16,108.15,108.15,52900000.0
2008-09-01 17:23:00,108.15,108.16,108.15,108.15,188200000.0
2008-09-01 17:24:00,108.15,108.17,108.13,108.13,135600000.0
2008-09-01 17:25:00,108.13,108.16,108.13,108.145,130700000.0
2008-09-01 17:26:00,108.145,108.145,108.105,108.12,395100000.0
2008-09-01 17:27:00,108.13,108.14,108.125,108.135,182000000.0
2008-09-01 17:28:00,108.135,108.15,108.135,108.135,75600000.0
2008-09-01 17:29:00,108.15,108.15,108.135,108.14,73700000.0
2008-09-01 17:30:00,108.135,108.135,108.1,108.125,181300000.0
2008-09-01 17:31:00,108.12,108.125,108.1,108.11,110000000.0
2008-09-01 17:32:00,108.105,108.145,108.105,108.135,205800000.0
2008-09-01 17:33:00,108.13,108.135,108.1,108.105,65400000.0
2008-09-01 17:34:00,108.105,108.105,108.1,108.1,9000000.0
2008-09-01 17:35:00,108.1,108.11,108.1,108.11,19300000.0
2008-09-01 17:36:00,108.11,108.13,108.11,108.115,229000000.0
2008-09-01 17:37:00,108.115,108.135,108.115,108.135,62000000.0
2008-09-01 17:38:00,108.135,108.135,108.12,108.12,25300000.0
2008-09-01 17:39:00,108.12,108.125,108.115,108.12,54000000.0
2008-09-01 17:40:00,108.115,108.12,108.115,108.12,27900000.0
2008-09-01 17:41:00,108.125,108.125,108.115,108.12,46100000.0
2008-09-01 17:42:00,108.12,108.16,108.115,108.15,112700000.0
2008-09-01 17:43:00,108.15,108.16,108.15,108.16,50900000.0
2008-09-01 17:44:00,108.155,108.155,108.15,108.15,10400000.0
2008-09-01 17:45:00,108.15,108.15,108.14,108.145,53400000.0
2008-09-01 17:46:00,108.145,108.15,108.145,108.15,90500000.0
2008-09-01 17:47:00,108.15,108.2,108.15,108.19,99000000.0
2008-09-01 17:48:00,108.2,108.22,108.195,108.2,215500000.0
2008-09-01 17:49:00,108.195,108.205,108.19,108.2,127800000.0
2008-09-01 17:50:00,108.205,108.205,108.16,108.18,272700001.0
2008-09-01 17:51:00,108.18,108.185,108.175,108.175,28100000.0
2008-09-01 17:52:00,108.175,108.205,108.17,108.2,56100000.0
2008-09-01 17:53:00,108.205,108.23,108.185,108.185,80800000.0
2008-09-01 17:54:00,108.185,108.215,108.18,108.21,108700000.0
2008-09-01 17:55:00,108.205,108.23,108.205,108.205,96700000.0
2008-09-01 17:56:00,108.21,108.21,108.155,108.16,227800000.0
2008-09-01 17:57:00,108.16,108.165,108.155,108.16,45300000.0
2008-09-01 17:58:00,108.16,108.18,108.155,108.165,106900000.0
2008-09-01 17:59:00,108.17,108.18,108.155,108.16,103000000.0
2008-09-01 18:00:00,108.165,108.175,108.16,108.175,130000000.0
2008-09-01 18:01:00,108.175,108.175,108.115,108.135,299400000.0
2008-09-01 18:02:00,108.135,108.135,108.12,108.125,74700000.0
2008-09-01 18:03:00,108.125,108.13,108.12,108.125,52500000.0
2008-09-01 18:04:00,108.125,108.135,108.125,108.13,31200000.0
2008-09-01 18:05:00,108.13,108.15,108.13,108.145,94200000.0
2008-09-01 18:06:00,108.155,108.155,108.14,108.14,78500000.0
2008-09-01 18:07:00,108.15,108.17,108.145,108.145,172500000.0
2008-09-01 18:08:00,108.15,108.19,108.15,108.18,294100000.0
2008-09-01 18:09:00,108.18,108.19,108.165,108.19,148300000.0
2008-09-01 18:10:00,108.19,108.2,108.16,108.165,148600000.0
2008-09-01 18:11:00,108.16,108.175,108.12,108.12,173600000.0
2008-09-01 18:12:00,108.12,108.135,108.12,108.12,57000000.0
2008-09-01 18:13:00,108.125,108.14,108.11,108.14,109100000.0
2008-09-01 18:14:00,108.145,108.145,108.13,108.13,62600000.0
2008-09-01 18:15:00,108.135,108.14,108.13,108.135,20200000.0
2008-09-01 18:16:00,108.13,108.13,108.11,108.11,110900000.0
2008-09-01 18:17:00,108.115,108.12,108.11,108.12,58400000.0
2008-09-01 18:18:00,108.12,108.13,108.11,108.11,58700000.0
2008-09-01 18:19:00,108.11,108.12,108.1,108.11,140300000.0
2008-09-01 18:20:00,108.12,108.12,108.11,108.115,22800000.0
2008-09-01 18:21:00,108.115,108.115,108.11,108.11,22800000.0
2008-09-01 18:22:00,108.125,108.17,108.12,108.17,73300000.0
2008-09-01 18:23:00,108.17,108.175,108.16,108.17,82500000.0
2008-09-01 18:24:00,108.18,108.18,108.16,108.165,59800000.0
2008-09-01 18:25:00,108.165,108.165,108.125,108.13,123200000.0
2008-09-01 18:26:00,108.13,108.13,108.11,108.11,28100000.0
2008-09-01 18:27:00,108.11,108.125,108.11,108.11,76000000.0
2008-09-01 18:28:00,108.11,108.13,108.11,108.13,26800000.0
2008-09-01 18:29:00,108.125,108.13,108.125,108.13,6800000.0
2008-09-01 18:30:00,108.13,108.13,108.125,108.125,8500000.0
2008-09-01 18:31:00,108.13,108.145,108.13,108.14,65600000.0
2008-09-01 18:32:00,108.145,108.155,108.145,108.145,23600000.0
2008-09-01 18:35:00,108.145,108.155,108.135,108.135,53900000.0
2008-09-01 18:36:00,108.14,108.14,108.13,108.13,8800000.0
2008-09-01 18:37:00,108.135,108.155,108.135,108.145,66300000.0
2008-09-01 18:38:00,108.145,108.16,108.145,108.15,63600000.0
2008-09-01 18:39:00,108.16,108.16,108.13,108.135,117600000.0
2008-09-01 18:40:00,108.14,108.15,108.14,108.145,33200000.0
2008-09-01 18:41:00,108.15,108.15,108.135,108.14,31400000.0
2008-09-01 18:42:00,108.145,108.145,108.135,108.14,26000000.0
2008-09-01 18:43:00,108.14,108.145,108.13,108.145,97400000.0
2008-09-01 18:44:00,108.145,108.16,108.145,108.15,68600000.0
2008-09-01 18:45:00,108.16,108.16,108.16,108.16,4000000.0
2008-09-01 18:46:00,108.16,108.16,108.16,108.16,2000000.0
2008-09-01 18:47:00,108.155,108.16,108.15,108.15,44600000.0
2008-09-01 18:48:00,108.165,108.195,108.14,108.175,181600000.0
2008-09-01 18:49:00,108.16,108.175,108.16,108.165,13035100.0
2008-09-01 18:50:00,108.175,108.18,108.16,108.16,52700000.0
2008-09-01 18:51:00,108.16,108.165,108.16,108.16,14500000.0
2008-09-01 18:52:00,108.155,108.16,108.155,108.16,19800000.0
2008-09-01 18:53:00,108.165,108.17,108.16,108.165,19100000.0
2008-09-01 18:54:00,108.16,108.165,108.16,108.16,10000000.0
2008-09-01 18:55:00,108.16,108.16,108.115,108.135,119400000.0
2008-09-01 18:56:00,108.135,108.14,108.135,108.14,22200000.0
2008-09-01 18:57:00,108.14,108.14,108.13,108.135,26300000.0
2008-09-01 18:58:00,108.135,108.145,108.135,108.145,7000000.0
2008-09-01 18:59:00,108.145,108.16,108.14,108.155,55200000.0
2008-09-01 19:01:00,108.15,108.15,108.15,108.15,1300000.0
2008-09-01 19:02:00,108.15,108.155,108.15,108.155,10400000.0
2008-09-01 19:03:00,108.155,108.18,108.145,108.17,101700000.0
2008-09-01 19:04:00,108.18,108.18,108.16,108.18,121700000.0
2008-09-01 19:05:00,108.18,108.185,108.175,108.18,21000000.0
2008-09-01 19:06:00,108.18,108.18,108.155,108.165,110900000.0
2008-09-01 19:07:00,108.165,108.165,108.16,108.16,35400000.0
2008-09-01 19:08:00,108.16,108.16,108.12,108.12,81400001.0
2008-09-01 19:11:00,108.14,108.165,108.135,108.15,31900000.0
2008-09-01 19:12:00,108.145,108.15,108.14,108.145,21000000.0
2008-09-01 19:13:00,108.145,108.15,108.145,108.145,7100000.0
2008-09-01 19:14:00,108.15,108.17,108.15,108.155,24900000.0
2008-09-01 19:15:00,108.155,108.155,108.135,108.135,57400000.0
2008-09-01 19:16:00,108.135,108.15,108.13,108.14,47400000.0
2008-09-01 19:17:00,108.135,108.135,108.135,108.135,4800000.0
2008-09-01 19:18:00,108.135,108.135,108.135,108.135,17800000.0
2008-09-01 19:19:00,108.135,108.135,108.135,108.135,3900000.0
2008-09-01 19:20:00,108.135,108.135,108.12,108.12,12800000.0
2008-09-01 19:21:00,108.12,108.135,108.115,108.115,39200000.0
2008-09-01 19:22:00,108.115,108.115,108.105,108.115,62500000.0
2008-09-01 19:23:00,108.11,108.115,108.11,108.115,3900000.0
2008-09-01 19:24:00,108.105,108.125,108.1,108.105,67700000.0
2008-09-01 19:25:00,108.105,108.105,108.105,108.105,1300000.0
2008-09-01 19:26:00,108.105,108.11,108.105,108.105,25100000.0
2008-09-01 19:27:00,108.105,108.115,108.1,108.1,18800000.0
2008-09-01 19:28:00,108.1,108.1,108.08,108.08,11000000.0
2008-09-01 19:29:00,108.08,108.08,108.08,108.08,2600000.0
2008-09-01 19:32:00,108.075,108.075,108.075,108.075,1300000.0
2008-09-01 19:33:00,108.075,108.08,108.07,108.08,5200000.0
2008-09-01 19:35:00,108.075,108.11,108.075,108.09,133600000.0
2008-09-01 19:36:00,108.095,108.105,108.095,108.095,11900000.0
2008-09-01 19:37:00,108.095,108.105,108.095,108.105,20900000.0
2008-09-01 19:38:00,108.095,108.1,108.09,108.1,92500000.0
2008-09-01 19:39:00,108.1,108.1,108.1,108.1,54000000.0
2008-09-01 19:44:00,108.09,108.09,108.09,108.09,14800000.0
2008-09-01 19:45:00,108.1,108.1,108.055,108.09,124000001.0
2008-09-01 19:46:00,108.09,108.09,108.08,108.09,28300000.0
2008-09-01 19:47:00,108.09,108.09,108.055,108.075,83500000.0
2008-09-01 19:48:00,108.075,108.075,108.07,108.07,2600000.0
2008-09-01 20:01:00,108.07,108.07,108.06,108.065,220600006.0
2008-09-01 20:02:00,108.06,108.07,108.05,108.06,1091400017.0
2008-09-01 20:03:00,108.06,108.09,108.06,108.08,300400000.0
2008-09-01 20:04:00,108.08,108.08,108.065,108.065,37800000.0
2008-09-01 20:05:00,108.065,108.09,108.065,108.08,115500000.0
2008-09-01 20:06:00,108.08,108.08,108.065,108.07,86800000.0
2008-09-01 20:07:00,108.07,108.11,108.065,108.065,70400000.0
2008-09-01 20:08:00,108.085,108.09,108.07,108.09,38800000.0
2008-09-01 20:09:00,108.07,108.085,108.07,108.085,22400000.0
2008-09-01 20:10:00,108.09,108.105,108.085,108.105,51900000.0
2008-09-01 20:11:00,108.105,108.13,108.105,108.13,78500000.0
2008-09-01 20:12:00,108.135,108.15,108.135,108.15,35000000.0
2008-09-01 20:13:00,108.15,108.155,108.15,108.155,2600000.0
2008-09-01 20:14:00,108.16,108.17,108.16,108.17,10400000.0
2008-09-01 20:15:00,108.17,108.2,108.165,108.185,81300000.0
2008-09-01 20:16:00,108.17,108.215,108.13,108.155,633500001.0
2008-09-01 20:17:00,108.145,108.155,108.14,108.145,111800000.0
2008-09-01 20:18:00,108.14,108.14,108.14,108.14,1300000.0
2008-09-01 20:22:00,108.145,108.145,108.145,108.145,1300000.0
2008-09-01 20:23:00,108.145,108.145,108.12,108.12,20100000.0
2008-09-01 20:24:00,108.12,108.12,108.12,108.12,8600000.0
2008-09-01 20:25:00,108.13,108.13,108.13,108.13,1300000.0
2008-09-01 20:26:00,108.13,108.13,108.13,108.13,1300000.0
2008-09-01 20:27:00,108.135,108.135,108.125,108.125,13200000.0
2008-09-01 20:30:00,108.135,108.135,108.125,108.125,13800000.0
2008-09-01 20:33:00,108.135,108.135,108.125,108.125,8000000.0
2008-09-01 20:34:00,108.13,108.14,108.13,108.13,15800000.0
2008-09-01 20:35:00,108.14,108.14,108.14,108.14,3900000.0
2008-09-01 20:38:00,108.145,108.145,108.14,108.14,5200000.0
2008-09-01 20:39:00,108.15,108.15,108.14,108.14,37500000.0
2008-09-01 20:42:00,108.135,108.145,108.135,108.145,14300000.0
2008-09-01 20:43:00,108.15,108.15,108.145,108.145,9100000.0
2008-09-01 20:45:00,108.14,108.155,108.14,108.145,48700000.0
2008-09-01 20:46:00,108.145,108.15,108.135,108.145,20200000.0
2008-09-01 20:47:00,108.15,108.15,108.145,108.145,2600000.0
2008-09-01 20:51:00,108.15,108.16,108.15,108.15,40000000.0
2008-09-01 20:52:00,108.15,108.165,108.14,108.14,54900001.0
2008-09-01 20:53:00,108.14,108.155,108.14,108.145,200099997.0
2008-09-01 20:54:00,108.14,108.14,108.14,108.14,28299999.0
2008-09-01 20:56:00,108.14,108.14,108.14,108.14,33700001.0
2008-09-01 20:57:00,108.14,108.14,108.115,108.14,86599999.0
2008-09-01 20:58:00,108.14,108.14,108.135,108.135,7800000.0
2008-09-01 20:59:00,108.135,108.135,108.13,108.13,2600000.0
2008-09-01 21:00:00,108.13,108.145,108.13,108.145,34800000.0
2008-09-01 21:01:00,108.145,108.155,108.135,108.145,93300000.0
2008-09-01 21:02:00,108.145,108.145,108.135,108.135,9200000.0
2008-09-01 21:03:00,108.135,108.15,108.135,108.14,28000000.0
2008-09-01 21:05:00,108.14,108.14,108.14,108.14,1300000.0
2008-09-01 21:07:00,108.15,108.16,108.14,108.14,14800000.0
2008-09-01 21:08:00,108.155,108.155,108.14,108.14,46900000.0
2008-09-01 21:09:00,108.14,108.14,108.14,108.14,1300000.0
2008-09-01 21:10:00,108.14,108.155,108.14,108.14,32200000.0
2008-09-01 21:11:00,108.14,108.14,108.14,108.14,1300000.0
2008-09-01 21:12:00,108.145,108.145,108.145,108.145,1300000.0
2008-09-01 21:13:00,108.15,108.155,108.15,108.155,10600000.0
2008-09-01 21:14:00,108.155,108.165,108.155,108.165,45600000.0
2008-09-01 21:15:00,108.165,108.165,108.165,108.165,1300000.0
2008-09-01 21:16:00,108.165,108.165,108.165,108.165,1300000.0
2008-09-01 21:17:00,108.165,108.17,108.165,108.17,9300000.0
2008-09-01 21:20:00,108.175,108.19,108.14,108.165,57200000.0
2008-09-01 21:21:00,108.16,108.17,108.16,108.17,11900000.0
2008-09-01 21:22:00,108.185,108.19,108.16,108.16,71300000.0
2008-09-01 21:23:00,108.17,108.2,108.17,108.195,26900000.0
2008-09-01 21:24:00,108.2,108.2,108.19,108.19,1300000.0
2008-09-01 21:25:00,108.18,108.18,108.18,108.18,1300000.0
2008-09-01 21:26:00,108.195,108.195,108.195,108.195,1300000.0
2008-09-01 21:27:00,108.2,108.205,108.185,108.19,54400000.0
2008-09-01 21:28:00,108.195,108.21,108.195,108.21,119700000.0
2008-09-01 21:29:00,108.2,108.21,108.2,108.21,118699999.0
2008-09-01 21:31:00,108.21,108.21,108.19,108.2,118699999.0
2008-09-01 21:32:00,108.2,108.205,108.2,108.2,5200000.0
2008-09-01 21:33:00,108.195,108.195,108.195,108.195,3900000.0
2008-09-01 21:34:00,108.2,108.2,108.2,108.2,1300000.0
2008-09-01 21:35:00,108.2,108.2,108.195,108.195,5200000.0
2008-09-01 21:36:00,108.195,108.205,108.195,108.205,6500000.0
2008-09-01 21:38:00,108.205,108.205,108.205,108.205,1300000.0
2008-09-01 21:40:00,108.2,108.21,108.2,108.21,5800000.0
2008-09-01 21:43:00,108.205,108.205,108.19,108.19,5800000.0
2008-09-01 21:44:00,108.185,108.185,108.185,108.185,1500000.0
2008-09-01 21:45:00,108.19,108.19,108.19,108.19,1300000.0
2008-09-01 21:46:00,108.19,108.19,108.19,108.19,2600000.0
2008-09-01 21:47:00,108.19,108.19,108.19,108.19,1300000.0
2008-09-01 21:48:00,108.19,108.19,108.19,108.19,1300000.0
2008-09-01 21:49:00,108.19,108.19,108.19,108.19,1300000.0
2008-09-01 21:50:00,108.19,108.19,108.19,108.19,1300000.0
2008-09-01 21:51:00,108.19,108.19,108.19,108.19,1300000.0
2008-09-01 21:52:00,108.19,108.19,108.19,108.19,3900000.0
2008-09-01 21:53:00,108.19,108.19,108.19,108.19,2600000.0
2008-09-01 21:55:00,108.19,108.19,108.19,108.19,3900000.0
2008-09-01 21:56:00,108.19,108.19,108.19,108.19,1300000.0
2008-09-01 21:57:00,108.185,108.185,108.185,108.185,5200000.0
2008-09-01 21:58:00,108.185,108.19,108.15,108.19,285000002.0
2008-09-01 21:59:00,108.175,108.19,108.175,108.185,117800000.0
2008-09-01 22:00:00,108.18,108.19,108.165,108.175,173799998.0
2008-09-01 22:01:00,108.19,108.19,108.165,108.175,194500000.0
2008-09-01 22:02:00,108.175,108.2,108.175,108.175,84599998.0
2008-09-01 22:03:00,108.17,108.185,108.17,108.185,14800000.0
2008-09-01 22:04:00,108.185,108.185,108.185,108.185,1300000.0
2008-09-01 22:05:00,108.19,108.19,108.19,108.19,2600000.0
2008-09-01 22:06:00,108.19,108.19,108.18,108.18,13400000.0
2008-09-01 22:07:00,108.19,108.205,108.185,108.19,85600000.0
2008-09-01 22:08:00,108.195,108.21,108.185,108.19,96400000.0
2008-09-01 22:09:00,108.19,108.19,108.185,108.19,35000000.0
2008-09-01 22:10:00,108.185,108.2,108.185,108.2,28000000.0
2008-09-01 22:11:00,108.195,108.195,108.195,108.195,5200000.0
2008-09-01 22:12:00,108.195,108.195,108.195,108.195,4900000.0
2008-09-01 22:13:00,108.195,108.195,108.185,108.19,83400000.0
2008-09-01 22:14:00,108.19,108.19,108.19,108.19,4800000.0
2008-09-01 22:15:00,108.195,108.2,108.19,108.19,36100000.0
2008-09-01 22:16:00,108.19,108.19,108.19,108.19,7000000.0
2008-09-01 22:17:00,108.19,108.19,108.19,108.19,1600000.0
2008-09-01 22:18:00,108.195,108.22,108.195,108.22,29400000.0
2008-09-01 22:19:00,108.22,108.22,108.21,108.21,27600000.0
2008-09-01 22:20:00,108.21,108.21,108.21,108.21,26500000.0
2008-09-01 22:21:00,108.21,108.22,108.21,108.22,12000000.0
2008-09-01 22:22:00,108.22,108.235,108.22,108.23,17400000.0
2008-09-01 22:23:00,108.22,108.245,108.18,108.195,173700001.0
2008-09-01 22:24:00,108.205,108.21,108.195,108.21,24700000.0
2008-09-01 22:25:00,108.21,108.215,108.205,108.215,9100000.0
2008-09-01 22:26:00,108.215,108.22,108.205,108.205,21700000.0
2008-09-01 22:27:00,108.205,108.225,108.205,108.205,19300000.0
2008-09-01 22:28:00,108.205,108.21,108.205,108.21,14300000.0
2008-09-01 22:29:00,108.21,108.21,108.205,108.21,11700000.0
2008-09-01 22:30:00,108.21,108.21,108.205,108.21,13000000.0
2008-09-01 22:31:00,108.21,108.21,108.21,108.21,3900000.0
2008-09-01 22:32:00,108.21,108.21,108.2,108.205,19400000.0
2008-09-01 22:33:00,108.205,108.205,108.195,108.195,29600000.0
2008-09-01 22:34:00,108.195,108.195,108.195,108.195,2600000.0
2008-09-01 22:35:00,108.19,108.19,108.145,108.15,50800000.0
2008-09-01 22:36:00,108.145,108.145,108.135,108.14,14300000.0
2008-09-01 22:37:00,108.14,108.145,108.14,108.145,5200000.0
2008-09-01 22:38:00,108.15,108.17,108.145,108.15,15600000.0
2008-09-01 22:39:00,108.165,108.17,108.15,108.15,11700000.0
2008-09-01 22:40:00,108.165,108.2,108.145,108.145,113700000.0
2008-09-01 22:41:00,108.145,108.145,108.135,108.14,30700000.0
2008-09-01 22:42:00,108.135,108.14,108.125,108.125,49300000.0
2008-09-01 22:43:00,108.13,108.13,108.13,108.13,63900000.0
2008-09-01 22:44:00,108.13,108.14,108.115,108.135,213400001.0
2008-09-01 22:45:00,108.14,108.14,108.11,108.11,141200000.0
2008-09-01 22:46:00,108.1,108.11,108.1,108.1,23200000.0
2008-09-01 22:47:00,108.1,108.11,108.1,108.11,41400000.0
2008-09-01 22:48:00,108.11,108.11,108.11,108.11,11000000.0
2008-09-01 22:49:00,108.11,108.11,108.1,108.1,11000000.0
2008-09-01 22:50:00,108.1,108.1,108.1,108.1,28000000.0
2008-09-01 22:51:00,108.1,108.1,108.07,108.07,100400001.0
2008-09-01 22:52:00,108.07,108.08,108.07,108.08,36200000.0
2008-09-01 22:53:00,108.08,108.08,108.03,108.035,192100001.0
2008-09-01 22:54:00,108.05,108.07,108.03,108.045,86000000.0
2008-09-01 22:55:00,108.045,108.055,108.035,108.055,85600000.0
2008-09-01 22:56:00,108.05,108.075,108.045,108.045,61400000.0
2008-09-01 22:57:00,108.05,108.075,108.045,108.045,54800000.0
2008-09-01 22:58:00,108.055,108.125,108.055,108.125,69700000.0
2008-09-01 22:59:00,108.125,108.145,108.07,108.12,260400000.0
2008-09-01 23:00:00,108.125,108.125,108.08,108.1,46600000.0
2008-09-01 23:01:00,108.105,108.115,108.105,108.105,15000000.0
2008-09-01 23:02:00,108.105,108.105,108.07,108.1,76699997.0
2008-09-01 23:03:00,108.06,108.095,108.06,108.065,567500001.0
2008-09-01 23:04:00,108.07,108.07,108.07,108.07,345600008.0
2008-09-01 23:05:00,108.07,108.07,108.025,108.05,1032200018.0
2008-09-01 23:06:00,108.05,108.05,108.05,108.05,129600000.0
2008-09-01 23:07:00,108.05,108.065,108.05,108.055,161299998.0
2008-09-01 23:08:00,108.055,108.06,108.04,108.04,32200000.0
2008-09-01 23:09:00,108.045,108.06,108.045,108.05,33400000.0
2008-09-01 23:10:00,108.05,108.05,108.05,108.05,10500000.0
2008-09-01 23:11:00,108.05,108.05,108.05,108.05,4800000.0
2008-09-01 23:12:00,108.05,108.05,108.05,108.05,9700000.0
2008-09-01 23:13:00,108.05,108.05,108.05,108.05,2000000.0
2008-09-01 23:14:00,108.05,108.05,108.05,108.05,6000000.0
2008-09-01 23:15:00,108.05,108.05,108.04,108.05,59200001.0
2008-09-01 23:16:00,108.06,108.06,108.06,108.06,6400000.0
2008-09-01 23:17:00,108.07,108.07,108.065,108.065,11800000.0
2008-09-01 23:18:00,108.07,108.08,108.055,108.065,155400000.0
2008-09-01 23:19:00,108.065,108.065,108.025,108.03,487400001.0
2008-09-01 23:20:00,108.02,108.06,108.02,108.05,184200001.0
2008-09-01 23:21:00,108.05,108.085,108.05,108.08,246399994.0
2008-09-01 23:22:00,108.08,108.08,108.04,108.04,111900000.0
2008-09-01 23:23:00,108.04,108.04,108.03,108.03,26199999.0
2008-09-01 23:24:00,108.04,108.04,108.04,108.04,5400000.0
2008-09-01 23:25:00,108.03,108.03,108.03,108.03,13500000.0
2008-09-01 23:26:00,108.05,108.06,108.05,108.06,105400000.0
2008-09-01 23:27:00,108.06,108.07,108.06,108.07,16200000.0
2008-09-01 23:28:00,108.06,108.07,108.06,108.07,21800000.0
2008-09-01 23:29:00,108.07,108.08,108.07,108.07,48800001.0
2008-09-01 23:30:00,108.08,108.08,108.07,108.08,97600001.0
2008-09-01 23:31:00,108.08,108.09,108.08,108.09,17200000.0
2008-09-01 23:32:00,108.1,108.1,108.09,108.1,77000001.0
2008-09-01 23:33:00,108.09,108.09,108.09,108.09,21800000.0
2008-09-01 23:34:00,108.085,108.085,108.08,108.085,21600000.0
2008-09-01 23:35:00,108.085,108.09,108.085,108.09,19400000.0
2008-09-01 23:36:00,108.1,108.1,108.1,108.1,10800000.0
2008-09-01 23:37:00,108.095,108.1,108.09,108.09,31200000.0
2008-09-01 23:38:00,108.08,108.08,108.05,108.05,36000000.0
2008-09-01 23:39:00,108.05,108.05,108.04,108.04,10800000.0
2008-09-01 23:40:00,108.03,108.035,108.03,108.035,20200000.0
2008-09-01 23:41:00,108.04,108.04,108.04,108.04,5400000.0
2008-09-01 23:42:00,108.04,108.04,108.04,108.04,5400000.0
2008-09-01 23:43:00,108.04,108.04,108.04,108.04,5400000.0
2008-09-01 23:44:00,108.04,108.04,108.035,108.035,12100000.0
2008-09-01 23:45:00,108.04,108.06,108.04,108.05,202600002.0
2008-09-01 23:46:00,108.05,108.05,108.04,108.04,12100000.0
2008-09-01 23:47:00,108.04,108.04,108.005,108.005,72400000.0
2008-09-01 23:48:00,108.01,108.025,108.01,108.025,46400001.0
2008-09-01 23:49:00,108.025,108.03,108.025,108.03,16000000.0
2008-09-01 23:50:00,108.025,108.025,108.02,108.025,9300000.0
2008-09-01 23:51:00,108.025,108.025,108.02,108.025,3900000.0
2008-09-01 23:53:00,108.025,108.025,108.02,108.02,8000000.0
2008-09-01 23:54:00,108.02,108.035,108.02,108.035,42200000.0
2008-09-01 23:55:00,108.035,108.035,108.035,108.035,4800000.0
2008-09-01 23:56:00,108.035,108.05,108.035,108.045,104100000.0
2008-09-01 23:57:00,108.045,108.045,108.04,108.04,78600000.0
2008-09-01 23:58:00,108.04,108.23,108.04,108.085,305100002.0
2008-09-01 23:59:00,108.105,108.165,108.105,108.145,203399999.0
2008-09-02 00:00:00,108.09,108.14,108.09,108.14,203900000.0
2008-09-02 00:01:00,108.14,108.165,108.11,108.12,320199998.0
2008-09-02 00:02:00,108.12,108.12,108.105,108.11,267000003.0
2008-09-02 00:03:00,108.11,108.11,108.1,108.11,218600000.0
2008-09-02 00:04:00,108.11,108.11,108.09,108.09,56799999.0
2008-09-02 00:05:00,108.09,108.105,108.08,108.08,98399998.0
2008-09-02 00:06:00,108.105,108.115,108.105,108.115,16400000.0
2008-09-02 00:07:00,108.11,108.11,108.105,108.105,32100000.0
2008-09-02 00:08:00,108.095,108.105,108.095,108.105,43400000.0
2008-09-02 00:09:00,108.105,108.115,108.095,108.1,304499999.0
2008-09-02 00:10:00,108.1,108.1,108.025,108.06,195800001.0
2008-09-02 00:11:00,108.05,108.05,107.94,107.95,785600004.0
2008-09-02 00:12:00,107.95,107.995,107.95,107.97,476700005.0
2008-09-02 00:13:00,107.97,107.98,107.96,107.97,256000004.0
2008-09-02 00:14:00,107.97,108.0,107.97,107.99,379300002.0
2008-09-02 00:15:00,107.99,107.99,107.96,107.96,941400006.0
2008-09-02 00:16:00,107.96,107.965,107.95,107.955,387100001.0
2008-09-02 00:17:00,107.96,107.96,107.94,107.96,307100000.0
2008-09-02 00:18:00,107.96,107.96,107.93,107.95,579900001.0
2008-09-02 00:19:00,107.95,107.97,107.94,107.96,259400001.0
2008-09-02 00:20:00,107.96,107.96,107.96,107.96,16200000.0
2008-09-02 00:21:00,107.96,107.96,107.955,107.96,94100000.0
2008-09-02 00:22:00,107.96,107.96,107.95,107.95,318899998.0
2008-09-02 00:23:00,107.95,107.95,107.88,107.88,477200001.0
2008-09-02 00:24:00,107.88,107.89,107.83,107.835,825900003.0
2008-09-02 00:25:00,107.83,107.84,107.77,107.78,1042100009.0
2008-09-02 00:26:00,107.79,107.85,107.78,107.85,1282400000.0
2008-09-02 00:27:00,107.84,107.9,107.84,107.89,1100300000.0
2008-09-02 00:28:00,107.89,107.965,107.89,107.945,1094499990.0
2008-09-02 00:29:00,107.94,107.94,107.92,107.93,767200000.0
2008-09-02 00:30:00,107.93,107.95,107.92,107.95,685199999.0
2008-09-02 00:31:00,107.95,107.95,107.92,107.93,623800000.0
2008-09-02 00:32:00,107.93,107.93,107.91,107.91,198900002.0
2008-09-02 00:33:00,107.92,107.97,107.905,107.97,429500001.0
2008-09-02 00:34:00,107.97,107.99,107.93,107.95,206999999.0
2008-09-02 00:35:00,107.95,107.95,107.94,107.95,54000000.0
2008-09-02 00:36:00,107.95,107.96,107.95,107.95,236099999.0
2008-09-02 00:37:00,107.95,107.96,107.94,107.95,356400001.0
2008-09-02 00:38:00,107.955,107.955,107.94,107.94,174199999.0
2008-09-02 00:39:00,107.95,107.99,107.94,107.98,640200006.0
2008-09-02 00:40:00,107.97,107.97,107.915,107.915,850100006.0
2008-09-02 00:41:00,107.92,107.92,107.88,107.89,368000006.0
2008-09-02 00:42:00,107.89,107.9,107.89,107.9,298000000.0
2008-09-02 00:43:00,107.9,107.93,107.89,107.93,449600001.0
2008-09-02 00:44:00,107.93,107.95,107.92,107.92,366500004.0
2008-09-02 00:45:00,107.925,107.94,107.92,107.92,168100001.0
2008-09-02 00:46:00,107.925,107.93,107.91,107.91,261900002.0
2008-09-02 00:47:00,107.91,107.97,107.91,107.915,500100001.0
2008-09-02 00:48:00,107.92,107.965,107.91,107.95,281100001.0
2008-09-02 00:49:00,107.95,107.955,107.94,107.945,186500002.0
2008-09-02 00:50:00,107.94,107.945,107.93,107.94,244000000.0
2008-09-02 00:51:00,107.94,107.94,107.92,107.93,524999999.0
2008-09-02 00:52:00,107.93,107.93,107.89,107.91,397300003.0
2008-09-02 00:53:00,107.91,107.98,107.91,107.97,465099997.0
2008-09-02 00:54:00,107.97,107.99,107.97,107.99,245600001.0
2008-09-02 00:55:00,107.99,108.0,107.98,107.98,198199999.0
2008-09-02 00:56:00,107.97,107.98,107.96,107.975,74800001.0
2008-09-02 00:57:00,107.98,107.98,107.97,107.98,106200000.0
2008-09-02 00:58:00,107.97,107.99,107.95,107.98,294800000.0
2008-09-02 00:59:00,107.99,108.055,107.99,108.05,868400001.0
2008-09-02 01:00:00,108.05,108.08,108.045,108.07,331500000.0
2008-09-02 01:01:00,108.07,108.125,108.06,108.12,587899999.0
2008-09-02 01:02:00,108.12,108.12,108.095,108.1,583899999.0
2008-09-02 01:03:00,108.1,108.105,108.1,108.105,232400000.0
2008-09-02 01:04:00,108.105,108.11,108.105,108.11,130100000.0
2008-09-02 01:05:00,108.11,108.15,108.11,108.14,495300006.0
2008-09-02 01:06:00,108.13,108.15,108.12,108.14,1037000000.0
2008-09-02 01:07:00,108.15,108.17,108.15,108.16,1187500011.0
2008-09-02 01:08:00,108.17,108.17,108.14,108.14,291400004.0
2008-09-02 01:09:00,108.14,108.14,108.12,108.12,745500005.0
2008-09-02 01:10:00,108.12,108.13,108.12,108.13,229500000.0
2008-09-02 01:11:00,108.12,108.13,108.12,108.12,589500001.0
2008-09-02 01:12:00,108.12,108.12,108.105,108.105,257200001.0
2008-09-02 01:13:00,108.105,108.105,108.095,108.1,183899999.0
2008-09-02 01:14:00,108.1,108.1,108.095,108.095,201000000.0
2008-09-02 01:15:00,108.095,108.095,108.06,108.08,339799999.0
2008-09-02 01:16:00,108.08,108.09,108.07,108.08,294499997.0
2008-09-02 01:17:00,108.08,108.08,108.06,108.07,440300001.0
2008-09-02 01:18:00,108.07,108.07,108.05,108.05,296300004.0
2008-09-02 01:19:00,108.05,108.05,108.02,108.03,741800001.0
2008-09-02 01:20:00,108.03,108.04,108.01,108.01,265700000.0
2008-09-02 01:21:00,108.01,108.02,108.01,108.01,612899995.0
2008-09-02 01:22:00,108.01,108.025,108.01,108.01,424200004.0
2008-09-02 01:23:00,108.01,108.01,107.99,107.99,706399998.0
2008-09-02 01:24:00,107.99,107.99,107.9,107.91,880800002.0
2008-09-02 01:25:00,107.9,107.91,107.89,107.89,868399990.0
2008-09-02 01:26:00,107.89,107.9,107.87,107.89,677700011.0
2008-09-02 01:27:00,107.88,107.92,107.88,107.9,463700007.0
2008-09-02 01:28:00,107.91,107.92,107.9,107.91,697400000.0
2008-09-02 01:29:00,107.91,107.98,107.91,107.98,787400002.0
2008-09-02 01:30:00,107.97,107.99,107.97,107.98,249000004.0
2008-09-02 01:31:00,107.98,107.99,107.97,107.98,424899993.0
2008-09-02 01:32:00,107.99,108.02,107.99,108.01,961600012.0
2008-09-02 01:33:00,108.0,108.025,108.0,108.025,855500010.0
2008-09-02 01:34:00,108.03,108.06,108.03,108.05,542000005.0
2008-09-02 01:35:00,108.05,108.05,108.04,108.05,378999998.0
2008-09-02 01:36:00,108.05,108.06,108.04,108.05,520500006.0
2008-09-02 01:37:00,108.05,108.05,108.04,108.04,229700005.0
2008-09-02 01:38:00,108.03,108.04,107.98,107.98,798100000.0
2008-09-02 01:39:00,107.99,108.02,107.96,107.97,339100001.0
2008-09-02 01:40:00,107.97,107.975,107.96,107.96,350900013.0
2008-09-02 01:41:00,107.97,107.975,107.95,107.95,720100016.0
2008-09-02 01:42:00,107.955,107.98,107.955,107.97,255400008.0
2008-09-02 01:43:00,107.97,107.98,107.97,107.98,211999996.0
2008-09-02 01:44:00,107.98,108.02,107.98,108.0,670099999.0
2008-09-02 01:45:00,108.005,108.005,107.99,108.005,509100000.0
2008-09-02 01:46:00,108.005,108.005,107.98,107.995,286899998.0
2008-09-02 01:47:00,108.0,108.01,107.995,108.01,209700000.0
2008-09-02 01:48:00,108.005,108.005,107.985,107.99,106400000.0
2008-09-02 01:49:00,107.985,108.0,107.98,107.98,187500002.0
2008-09-02 01:50:00,107.98,108.0,107.975,108.0,1012899994.0
2008-09-02 01:51:00,108.0,108.005,107.995,108.0,416300001.0
2008-09-02 01:52:00,108.0,108.01,108.0,108.005,313300001.0
2008-09-02 01:53:00,108.005,108.03,108.0,108.02,789600004.0
2008-09-02 01:54:00,108.02,108.03,108.01,108.02,252800000.0
2008-09-02 01:55:00,108.02,108.02,108.0,108.02,207599999.0
2008-09-02 01:56:00,108.03,108.04,108.02,108.03,427300000.0
2008-09-02 01:57:00,108.03,108.06,108.03,108.05,701799994.0
2008-09-02 01:58:00,108.05,108.06,108.05,108.05,214100001.0
2008-09-02 01:59:00,108.05,108.06,108.05,108.06,616099997.0
2008-09-02 02:00:00,108.06,108.09,108.06,108.08,818400000.0
2008-09-02 02:01:00,108.08,108.08,108.06,108.06,188000000.0
2008-09-02 02:02:00,108.06,108.075,108.04,108.05,521600001.0
2008-09-02 02:03:00,108.05,108.07,108.04,108.06,362899997.0
2008-09-02 02:04:00,108.06,108.06,108.06,108.06,146500001.0
2008-09-02 02:05:00,108.06,108.08,108.06,108.07,250999998.0
2008-09-02 02:06:00,108.075,108.09,108.07,108.08,220500003.0
2008-09-02 02:07:00,108.09,108.09,108.08,108.09,125100000.0
2008-09-02 02:08:00,108.09,108.15,108.09,108.14,1112100012.0
2008-09-02 02:09:00,108.14,108.14,108.12,108.12,873800002.0
2008-09-02 02:10:00,108.12,108.12,108.09,108.11,587699999.0
2008-09-02 02:11:00,108.11,108.11,108.06,108.065,838100014.0
2008-09-02 02:12:00,108.06,108.07,108.06,108.07,309700004.0
2008-09-02 02:13:00,108.07,108.07,108.04,108.06,890600005.0
2008-09-02 02:14:00,108.06,108.07,108.05,108.07,712000013.0
2008-09-02 02:15:00,108.07,108.07,108.07,108.07,35600000.0
2008-09-02 02:16:00,108.07,108.07,108.05,108.06,426200002.0
2008-09-02 02:17:00,108.06,108.07,108.06,108.06,740200004.0
2008-09-02 02:18:00,108.06,108.08,108.05,108.08,409400000.0
2008-09-02 02:19:00,108.08,108.11,108.08,108.095,393900001.0
2008-09-02 02:20:00,108.095,108.095,108.08,108.08,631899997.0
2008-09-02 02:21:00,108.08,108.1,108.08,108.1,494699997.0
2008-09-02 02:22:00,108.1,108.1,108.09,108.09,381799999.0
2008-09-02 02:23:00,108.09,108.1,108.09,108.1,471900002.0
2008-09-02 02:24:00,108.1,108.1,108.09,108.095,162400000.0
2008-09-02 02:25:00,108.095,108.1,108.09,108.1,239300007.0
2008-09-02 02:26:00,108.095,108.11,108.095,108.1,76500000.0
2008-09-02 02:27:00,108.1,108.12,108.1,108.12,1057099998.0
2008-09-02 02:28:00,108.12,108.12,108.11,108.11,812099996.0
2008-09-02 02:29:00,108.11,108.12,108.11,108.12,280799999.0
2008-09-02 02:30:00,108.12,108.13,108.12,108.13,876499991.0
2008-09-02 02:31:00,108.13,108.16,108.125,108.16,1821000001.0
2008-09-02 02:32:00,108.16,108.18,108.16,108.18,615000000.0
2008-09-02 02:33:00,108.18,108.2,108.18,108.2,1655800001.0
2008-09-02 02:34:00,108.2,108.3,108.19,108.285,1800299998.0
2008-09-02 02:35:00,108.29,108.31,108.275,108.285,931800001.0
2008-09-02 02:36:00,108.285,108.32,108.25,108.32,1305599998.0
2008-09-02 02:37:00,108.32,108.36,108.32,108.35,1892799997.0
2008-09-02 02:38:00,108.35,108.4,108.35,108.37,1548100002.0
2008-09-02 02:39:00,108.37,108.4,108.37,108.39,1863486153.0
2008-09-02 02:40:00,108.4,108.41,108.37,108.38,1863486153.0
2008-09-02 02:41:00,108.38,108.4,108.34,108.4,1863486153.0
2008-09-02 02:42:00,108.4,108.44,108.38,108.44,1101499993.0
2008-09-02 02:43:00,108.44,108.46,108.43,108.44,872299998.0
2008-09-02 02:44:00,108.45,108.45,108.435,108.44,872299998.0
2008-09-02 02:45:00,108.44,108.45,108.435,108.45,1468600003.0
2008-09-02 02:46:00,108.45,108.46,108.445,108.46,573499999.0
2008-09-02 02:47:00,108.45,108.47,108.45,108.46,1870799998.0
2008-09-02 02:48:00,108.46,108.48,108.44,108.47,1556300004.0
2008-09-02 02:49:00,108.46,108.52,108.46,108.47,1928999984.0
2008-09-02 02:50:00,108.5,108.54,108.49,108.5,1928999984.0
2008-09-02 02:51:00,108.5,108.52,108.49,108.505,760699996.0
2008-09-02 02:52:00,108.5,108.505,108.49,108.49,1029700004.0
2008-09-02 02:53:00,108.49,108.505,108.48,108.49,1158199999.0
2008-09-02 02:54:00,108.5,108.54,108.49,108.53,1276900003.0
2008-09-02 02:55:00,108.53,108.53,108.5,108.51,1276900003.0
2008-09-02 02:56:00,108.51,108.53,108.495,108.52,1722899997.0
2008-09-02 02:57:00,108.52,108.52,108.51,108.52,735099999.0
2008-09-02 02:58:00,108.52,108.53,108.51,108.52,1287699998.0
2008-09-02 02:59:00,108.52,108.52,108.48,108.5,1590200001.0
2008-09-02 03:00:00,108.51,108.54,108.51,108.51,1199499994.0
2008-09-02 03:01:00,108.51,108.51,108.5,108.51,755900005.0
2008-09-02 03:02:00,108.5,108.51,108.46,108.47,755900005.0
2008-09-02 03:03:00,108.47,108.48,108.45,108.46,755900005.0
2008-09-02 03:04:00,108.46,108.48,108.46,108.48,711000002.0
2008-09-02 03:05:00,108.48,108.48,108.47,108.48,868999998.0
2008-09-02 03:06:00,108.48,108.48,108.47,108.47,584700000.0
2008-09-02 03:07:00,108.47,108.48,108.47,108.47,395600009.0
2008-09-02 03:08:00,108.47,108.49,108.46,108.46,1458400007.0
2008-09-02 03:09:00,108.46,108.46,108.42,108.42,1385200008.0
2008-09-02 03:10:00,108.42,108.42,108.385,108.4,1405199999.0
2008-09-02 03:11:00,108.39,108.41,108.33,108.36,1967099992.0
2008-09-02 03:12:00,108.35,108.39,108.34,108.36,1967099992.0
2008-09-02 03:13:00,108.35,108.35,108.26,108.26,1967099992.0
2008-09-02 03:14:00,108.27,108.28,108.25,108.27,1967099992.0
2008-09-02 03:15:00,108.27,108.28,108.26,108.28,1967099992.0
2008-09-02 03:16:00,108.27,108.31,108.27,108.3,1148399996.0
2008-09-02 03:17:00,108.295,108.31,108.28,108.28,1148399996.0
2008-09-02 03:18:00,108.27,108.28,108.23,108.28,835599999.0
2008-09-02 03:19:00,108.28,108.29,108.28,108.285,835599999.0
2008-09-02 03:20:00,108.285,108.3,108.285,108.29,627399999.0
2008-09-02 03:21:00,108.29,108.305,108.29,108.3,634399999.0
2008-09-02 03:22:00,108.3,108.3,108.29,108.29,868199996.0
2008-09-02 03:23:00,108.29,108.3,108.29,108.3,1117899997.0
2008-09-02 03:24:00,108.29,108.31,108.29,108.31,535900001.0
2008-09-02 03:25:00,108.31,108.38,108.31,108.365,744399997.0
2008-09-02 03:26:00,108.37,108.38,108.36,108.38,670899999.0
2008-09-02 03:27:00,108.38,108.39,108.37,108.37,789099999.0
2008-09-02 03:28:00,108.37,108.375,108.36,108.37,886000000.0
2008-09-02 03:29:00,108.37,108.39,108.36,108.38,668700001.0
2008-09-02 03:30:00,108.38,108.38,108.35,108.37,1160000000.0
2008-09-02 03:31:00,108.37,108.37,108.35,108.36,787699995.0
2008-09-02 03:32:00,108.36,108.36,108.31,108.32,1644199996.0
2008-09-02 03:33:00,108.33,108.33,108.31,108.31,842599998.0
2008-09-02 03:34:00,108.31,108.31,108.28,108.28,1053199994.0
2008-09-02 03:35:00,108.28,108.29,108.27,108.27,1918399999.0
2008-09-02 03:36:00,108.27,108.29,108.27,108.29,1482900003.0
2008-09-02 03:37:00,108.29,108.31,108.28,108.3,1359000006.0
2008-09-02 03:38:00,108.3,108.3,108.28,108.3,1343900008.0
2008-09-02 03:39:00,108.3,108.31,108.3,108.3,727600000.0
2008-09-02 03:40:00,108.3,108.305,108.29,108.3,1068299997.0
2008-09-02 03:41:00,108.3,108.3,108.28,108.28,802599996.0
2008-09-02 03:42:00,108.28,108.28,108.25,108.27,1096399998.0
2008-09-02 03:43:00,108.27,108.3,108.26,108.3,1381699994.0
2008-09-02 03:44:00,108.3,108.31,108.29,108.3,991799997.0
2008-09-02 03:45:00,108.3,108.31,108.3,108.3,620299992.0
2008-09-02 03:46:00,108.3,108.3,108.3,108.3,228399998.0
2008-09-02 03:47:00,108.3,108.3,108.3,108.3,272299996.0
2008-09-02 03:48:00,108.3,108.3,108.29,108.3,481899999.0
2008-09-02 03:49:00,108.3,108.31,108.29,108.31,756299997.0
2008-09-02 03:50:00,108.31,108.32,108.3,108.3,1947200000.0
2008-09-02 03:51:00,108.3,108.31,108.3,108.305,416699997.0
2008-09-02 03:52:00,108.3,108.31,108.28,108.28,1495699999.0
2008-09-02 03:53:00,108.28,108.28,108.235,108.24,875199996.0
2008-09-02 03:54:00,108.24,108.25,108.23,108.25,734499993.0
2008-09-02 03:55:00,108.25,108.255,108.25,108.25,560799999.0
2008-09-02 03:56:00,108.25,108.26,108.25,108.25,1140299994.0
2008-09-02 03:57:00,108.25,108.25,108.25,108.25,461099995.0
2008-09-02 03:58:00,108.25,108.28,108.25,108.28,1146399998.0
2008-09-02 03:59:00,108.28,108.28,108.26,108.265,561500002.0
2008-09-02 04:00:00,108.265,108.265,108.26,108.26,474200016.0
2008-09-02 04:01:00,108.265,108.27,108.26,108.265,439899999.0
2008-09-02 04:02:00,108.26,108.27,108.26,108.27,475900000.0
2008-09-02 04:03:00,108.27,108.27,108.26,108.265,855200002.0
2008-09-02 04:04:00,108.27,108.28,108.265,108.27,546199999.0
2008-09-02 04:05:00,108.28,108.29,108.27,108.28,693399996.0
2008-09-02 04:06:00,108.28,108.28,108.26,108.27,298400001.0
2008-09-02 04:07:00,108.27,108.275,108.27,108.27,822499999.0
2008-09-02 04:08:00,108.27,108.27,108.25,108.25,745500001.0
2008-09-02 04:09:00,108.25,108.25,108.25,108.25,200399995.0
2008-09-02 04:10:00,108.25,108.25,108.21,108.21,1095600006.0
2008-09-02 04:11:00,108.21,108.23,108.17,108.18,1880200009.0
2008-09-02 04:12:00,108.18,108.19,108.16,108.18,1065899995.0
2008-09-02 04:13:00,108.18,108.185,108.165,108.165,429799996.0
2008-09-02 04:14:00,108.17,108.18,108.13,108.15,2045799998.0
2008-09-02 04:15:00,108.15,108.15,108.14,108.145,539099997.0
2008-09-02 04:16:00,108.15,108.17,108.145,108.17,1156199999.0
2008-09-02 04:17:00,108.17,108.17,108.135,108.15,1411800008.0
2008-09-02 04:18:00,108.145,108.15,108.14,108.15,1024500000.0
2008-09-02 04:19:00,108.16,108.17,108.16,108.17,777400000.0
2008-09-02 04:20:00,108.175,108.21,108.17,108.21,662599997.0
2008-09-02 04:21:00,108.21,108.22,108.21,108.22,508399994.0
2008-09-02 04:22:00,108.22,108.24,108.22,108.23,968299994.0
2008-09-02 04:23:00,108.22,108.23,108.22,108.23,587899995.0
2008-09-02 04:24:00,108.23,108.23,108.22,108.22,294300002.0
2008-09-02 04:25:00,108.22,108.22,108.215,108.215,225900000.0
2008-09-02 04:26:00,108.215,108.22,108.215,108.215,112700000.0
2008-09-02 04:27:00,108.215,108.22,108.21,108.21,452700000.0
2008-09-02 04:28:00,108.215,108.215,108.17,108.17,641000000.0
2008-09-02 04:29:00,108.17,108.17,108.16,108.16,542199995.0
2008-09-02 04:30:00,108.17,108.18,108.17,108.18,180699999.0
2008-09-02 04:31:00,108.18,108.19,108.18,108.19,329599998.0
2008-09-02 04:32:00,108.18,108.22,108.17,108.22,1135299994.0
2008-09-02 04:33:00,108.22,108.24,108.22,108.235,508100001.0
2008-09-02 04:34:00,108.24,108.25,108.17,108.175,929300001.0
2008-09-02 04:35:00,108.17,108.2,108.17,108.2,834899999.0
2008-09-02 04:36:00,108.2,108.23,108.19,108.23,478400001.0
2008-09-02 04:37:00,108.24,108.24,108.22,108.22,713699999.0
2008-09-02 04:38:00,108.22,108.22,108.18,108.18,680199992.0
2008-09-02 04:39:00,108.18,108.19,108.17,108.19,1091699994.0
2008-09-02 04:40:00,108.19,108.2,108.19,108.2,191500000.0
2008-09-02 04:41:00,108.2,108.2,108.2,108.2,172200000.0
2008-09-02 04:42:00,108.2,108.205,108.19,108.2,708999998.0
2008-09-02 04:43:00,108.2,108.2,108.19,108.2,279499998.0
2008-09-02 04:44:00,108.2,108.2,108.2,108.2,156800000.0
2008-09-02 04:45:00,108.2,108.205,108.19,108.205,381400002.0
2008-09-02 04:46:00,108.205,108.215,108.205,108.21,94800000.0
2008-09-02 04:47:00,108.21,108.23,108.21,108.23,646500000.0
2008-09-02 04:48:00,108.23,108.24,108.23,108.24,167299997.0
2008-09-02 04:49:00,108.245,108.245,108.24,108.24,63000000.0
2008-09-02 04:50:00,108.24,108.255,108.24,108.25,137600000.0
2008-09-02 04:51:00,108.25,108.25,108.24,108.24,165600000.0
2008-09-02 04:52:00,108.24,108.25,108.24,108.25,320600000.0
2008-09-02 04:53:00,108.25,108.28,108.25,108.26,234100000.0
2008-09-02 04:54:00,108.26,108.28,108.26,108.265,237000000.0
2008-09-02 04:55:00,108.265,108.31,108.265,108.29,763800000.0
2008-09-02 04:56:00,108.29,108.3,108.285,108.29,275600001.0
2008-09-02 04:57:00,108.29,108.29,108.265,108.265,99500001.0
2008-09-02 04:58:00,108.265,108.28,108.26,108.28,250300002.0
2008-09-02 04:59:00,108.27,108.28,108.27,108.28,112500000.0
2008-09-02 05:00:00,108.28,108.295,108.28,108.29,87400000.0
2008-09-02 05:01:00,108.29,108.29,108.29,108.29,9400000.0
2008-09-02 05:02:00,108.29,108.29,108.28,108.29,63700001.0
2008-09-02 05:03:00,108.285,108.29,108.27,108.285,255500001.0
2008-09-02 05:04:00,108.29,108.29,108.28,108.28,49800000.0
2008-09-02 05:05:00,108.28,108.28,108.275,108.28,57600000.0
2008-09-02 05:06:00,108.28,108.29,108.275,108.28,210000000.0
2008-09-02 05:07:00,108.28,108.29,108.28,108.29,236800000.0
2008-09-02 05:08:00,108.29,108.29,108.28,108.29,191800000.0
2008-09-02 05:09:00,108.28,108.28,108.28,108.28,110700000.0
2008-09-02 05:10:00,108.28,108.28,108.27,108.27,176500000.0
2008-09-02 05:11:00,108.265,108.27,108.24,108.24,245000000.0
2008-09-02 05:12:00,108.24,108.26,108.24,108.25,316900000.0
2008-09-02 05:13:00,108.25,108.25,108.24,108.24,243600000.0
2008-09-02 05:14:00,108.24,108.24,108.24,108.24,91200000.0
2008-09-02 05:15:00,108.24,108.27,108.24,108.26,290300002.0
2008-09-02 05:16:00,108.26,108.26,108.25,108.25,175800000.0
2008-09-02 05:17:00,108.25,108.26,108.225,108.235,210300000.0
2008-09-02 05:18:00,108.225,108.23,108.225,108.23,129899998.0
2008-09-02 05:19:00,108.23,108.23,108.21,108.21,460300002.0
2008-09-02 05:20:00,108.215,108.23,108.21,108.23,405200000.0
2008-09-02 05:21:00,108.225,108.225,108.22,108.22,173100000.0
2008-09-02 05:22:00,108.22,108.22,108.22,108.22,215400000.0
2008-09-02 05:23:00,108.22,108.225,108.215,108.22,185899999.0
2008-09-02 05:24:00,108.22,108.23,108.22,108.225,225000000.0
2008-09-02 05:25:00,108.225,108.23,108.22,108.23,283900002.0
2008-09-02 05:26:00,108.23,108.25,108.23,108.24,192100001.0
2008-09-02 05:27:00,108.24,108.255,108.235,108.25,189300002.0
2008-09-02 05:28:00,108.25,108.26,108.245,108.25,390700000.0
2008-09-02 05:29:00,108.25,108.26,108.25,108.26,56000000.0
2008-09-02 05:30:00,108.26,108.26,108.25,108.25,18300000.0
2008-09-02 05:31:00,108.25,108.25,108.235,108.24,259200001.0
2008-09-02 05:32:00,108.24,108.27,108.24,108.26,306500002.0
2008-09-02 05:33:00,108.25,108.26,108.25,108.255,204100000.0
2008-09-02 05:34:00,108.255,108.26,108.25,108.26,277800000.0
2008-09-02 05:35:00,108.26,108.26,108.26,108.26,198200000.0
2008-09-02 05:36:00,108.26,108.26,108.25,108.25,318200000.0
2008-09-02 05:37:00,108.25,108.26,108.25,108.255,173700000.0
2008-09-02 05:38:00,108.26,108.26,108.255,108.26,87300000.0
2008-09-02 05:39:00,108.26,108.27,108.26,108.26,72300000.0
2008-09-02 05:40:00,108.26,108.26,108.25,108.26,272299998.0
2008-09-02 05:41:00,108.26,108.27,108.25,108.265,177500001.0
2008-09-02 05:42:00,108.26,108.27,108.26,108.265,164100000.0
2008-09-02 05:43:00,108.265,108.265,108.26,108.265,251800000.0
2008-09-02 05:44:00,108.27,108.27,108.25,108.25,419400002.0
2008-09-02 05:45:00,108.255,108.255,108.255,108.255,2700000.0
2008-09-02 05:46:00,108.26,108.26,108.24,108.24,231900000.0
2008-09-02 05:47:00,108.24,108.25,108.24,108.25,67400000.0
2008-09-02 05:48:00,108.25,108.27,108.25,108.265,97500000.0
2008-09-02 05:49:00,108.27,108.29,108.27,108.29,257799999.0
2008-09-02 05:50:00,108.285,108.29,108.28,108.29,432199994.0
2008-09-02 05:51:00,108.29,108.29,108.28,108.29,173600000.0
2008-09-02 05:52:00,108.29,108.3,108.29,108.295,56400000.0
2008-09-02 05:53:00,108.3,108.3,108.27,108.27,403499998.0
2008-09-02 05:54:00,108.27,108.29,108.27,108.29,223599997.0
2008-09-02 05:55:00,108.29,108.32,108.29,108.31,473899999.0
2008-09-02 05:56:00,108.3,108.33,108.3,108.32,352799998.0
2008-09-02 05:57:00,108.32,108.33,108.315,108.32,178000001.0
2008-09-02 05:58:00,108.32,108.34,108.32,108.33,364499999.0
2008-09-02 05:59:00,108.33,108.33,108.32,108.32,474100000.0
2008-09-02 06:00:00,108.32,108.33,108.32,108.32,47100000.0
2008-09-02 06:01:00,108.32,108.33,108.32,108.32,512299997.0
2008-09-02 06:02:00,108.32,108.32,108.31,108.31,121500000.0
2008-09-02 06:03:00,108.31,108.31,108.3,108.31,294100000.0
2008-09-02 06:04:00,108.31,108.31,108.29,108.29,226300002.0
2008-09-02 06:05:00,108.29,108.29,108.28,108.28,179199998.0
2008-09-02 06:06:00,108.28,108.29,108.28,108.28,521900001.0
2008-09-02 06:07:00,108.28,108.28,108.265,108.265,199000001.0
2008-09-02 06:08:00,108.27,108.29,108.265,108.28,949400008.0
2008-09-02 06:09:00,108.275,108.28,108.275,108.28,46800000.0
2008-09-02 06:10:00,108.28,108.29,108.28,108.29,62800000.0
2008-09-02 06:11:00,108.29,108.29,108.28,108.28,129800000.0
2008-09-02 06:12:00,108.28,108.28,108.27,108.27,17000000.0
2008-09-02 06:13:00,108.27,108.27,108.255,108.26,324899999.0
2008-09-02 06:14:00,108.26,108.27,108.25,108.27,461300001.0
2008-09-02 06:15:00,108.26,108.27,108.26,108.26,130700000.0
2008-09-02 06:16:00,108.26,108.27,108.25,108.25,152200000.0
2008-09-02 06:17:00,108.25,108.25,108.24,108.24,109600001.0
2008-09-02 06:18:00,108.24,108.255,108.24,108.24,219799998.0
2008-09-02 06:19:00,108.235,108.235,108.22,108.23,296200000.0
2008-09-02 06:20:00,108.23,108.24,108.215,108.22,115100000.0
2008-09-02 06:21:00,108.22,108.24,108.22,108.23,496200003.0
2008-09-02 06:22:00,108.23,108.24,108.23,108.24,80299999.0
2008-09-02 06:23:00,108.24,108.25,108.235,108.24,301800000.0
2008-09-02 06:24:00,108.24,108.24,108.22,108.23,271700000.0
2008-09-02 06:25:00,108.23,108.24,108.225,108.24,143200000.0
2008-09-02 06:26:00,108.24,108.24,108.22,108.225,528899998.0
2008-09-02 06:27:00,108.23,108.23,108.22,108.225,344400002.0
2008-09-02 06:28:00,108.225,108.23,108.225,108.23,206300001.0
2008-09-02 06:29:00,108.225,108.23,108.22,108.22,297100000.0
2008-09-02 06:30:00,108.22,108.22,108.21,108.21,358700000.0
2008-09-02 06:31:00,108.215,108.22,108.21,108.215,733000025.0
2008-09-02 06:32:00,108.215,108.26,108.215,108.255,409800002.0
2008-09-02 06:33:00,108.255,108.27,108.25,108.27,442300000.0
2008-09-02 06:34:00,108.27,108.28,108.27,108.275,361799999.0
2008-09-02 06:35:00,108.275,108.275,108.275,108.275,42800000.0
2008-09-02 06:36:00,108.275,108.32,108.27,108.315,395700000.0
2008-09-02 06:37:00,108.315,108.38,108.315,108.345,748800001.0
2008-09-02 06:38:00,108.34,108.41,108.34,108.4,576799999.0
2008-09-02 06:39:00,108.4,108.41,108.375,108.39,625699998.0
2008-09-02 06:40:00,108.39,108.42,108.39,108.42,415700000.0
2008-09-02 06:41:00,108.42,108.43,108.39,108.395,395500000.0
2008-09-02 06:42:00,108.395,108.395,108.355,108.36,572899996.0
2008-09-02 06:43:00,108.36,108.43,108.36,108.425,465700000.0
2008-09-02 06:44:00,108.43,108.43,108.405,108.42,371700000.0
2008-09-02 06:45:00,108.42,108.425,108.41,108.425,89900000.0
2008-09-02 06:46:00,108.425,108.425,108.405,108.415,245000000.0
2008-09-02 06:47:00,108.415,108.43,108.41,108.42,412600001.0
2008-09-02 06:48:00,108.42,108.425,108.38,108.385,628699998.0
2008-09-02 06:49:00,108.38,108.38,108.355,108.355,436399999.0
2008-09-02 06:50:00,108.36,108.36,108.31,108.31,420499998.0
2008-09-02 06:51:00,108.31,108.34,108.31,108.33,337200000.0
2008-09-02 06:52:00,108.33,108.35,108.315,108.335,570500000.0
2008-09-02 06:53:00,108.335,108.35,108.325,108.35,222699999.0
2008-09-02 06:54:00,108.345,108.35,108.33,108.33,284900000.0
2008-09-02 06:55:00,108.33,108.34,108.33,108.335,221299999.0
2008-09-02 06:56:00,108.335,108.335,108.29,108.29,651899998.0
2008-09-02 06:57:00,108.295,108.3,108.25,108.265,835600005.0
2008-09-02 06:58:00,108.265,108.28,108.255,108.28,607000001.0
2008-09-02 06:59:00,108.27,108.27,108.255,108.26,818000002.0
2008-09-02 07:00:00,108.255,108.26,108.25,108.26,831399992.0
2008-09-02 07:01:00,108.26,108.27,108.235,108.27,608600001.0
2008-09-02 07:02:00,108.265,108.27,108.25,108.25,456699998.0
2008-09-02 07:03:00,108.25,108.28,108.25,108.28,455699998.0
2008-09-02 07:04:00,108.28,108.28,108.265,108.275,590399997.0
2008-09-02 07:05:00,108.275,108.275,108.24,108.245,549999999.0
2008-09-02 07:06:00,108.245,108.26,108.22,108.22,524700000.0
2008-09-02 07:07:00,108.22,108.22,108.16,108.16,1063499999.0
2008-09-02 07:08:00,108.16,108.18,108.15,108.16,681700000.0
2008-09-02 07:09:00,108.16,108.165,108.15,108.165,378499999.0
2008-09-02 07:10:00,108.17,108.18,108.14,108.14,780400000.0
2008-09-02 07:11:00,108.14,108.15,108.09,108.1,652200000.0
2008-09-02 07:12:00,108.1,108.12,108.055,108.06,734200002.0
2008-09-02 07:13:00,108.06,108.09,108.06,108.085,596099999.0
2008-09-02 07:14:00,108.085,108.11,108.08,108.09,703999996.0
2008-09-02 07:15:00,108.1,108.11,108.085,108.11,401099999.0
2008-09-02 07:16:00,108.11,108.11,108.09,108.09,337700000.0
2008-09-02 07:17:00,108.085,108.09,108.06,108.06,697400000.0
2008-09-02 07:18:00,108.06,108.07,108.03,108.07,724699999.0
2008-09-02 07:19:00,108.07,108.09,108.07,108.08,158600002.0
2008-09-02 07:20:00,108.08,108.08,108.02,108.03,571900001.0
2008-09-02 07:21:00,108.015,108.04,108.01,108.01,609300005.0
2008-09-02 07:22:00,108.01,108.04,108.01,108.03,586100000.0
2008-09-02 07:23:00,108.035,108.04,108.03,108.04,174000000.0
2008-09-02 07:24:00,108.04,108.05,108.025,108.035,562299998.0
2008-09-02 07:25:00,108.035,108.035,108.0,108.005,980899999.0
2008-09-02 07:26:00,108.005,108.01,107.965,107.965,959800006.0
2008-09-02 07:27:00,107.965,108.025,107.965,107.995,706999996.0
2008-09-02 07:28:00,107.995,108.02,107.985,108.015,423599993.0
2008-09-02 07:29:00,108.025,108.05,108.025,108.03,761200000.0
2008-09-02 07:30:00,108.03,108.03,108.01,108.01,206799999.0
2008-09-02 07:31:00,108.01,108.07,108.01,108.06,494799998.0
2008-09-02 07:32:00,108.06,108.06,108.04,108.05,290300004.0
2008-09-02 07:33:00,108.05,108.06,108.01,108.03,858199998.0
2008-09-02 07:34:00,108.025,108.05,108.02,108.025,809900000.0
2008-09-02 07:35:00,108.025,108.06,108.02,108.06,471300000.0
2008-09-02 07:36:00,108.06,108.08,108.06,108.08,146000000.0
2008-09-02 07:37:00,108.08,108.085,108.08,108.08,79400000.0
2008-09-02 07:38:00,108.075,108.12,108.075,108.115,443500002.0
2008-09-02 07:39:00,108.12,108.13,108.1,108.105,488200000.0
2008-09-02 07:40:00,108.11,108.11,108.095,108.105,360000000.0
2008-09-02 07:41:00,108.105,108.11,108.08,108.09,591300000.0
2008-09-02 07:42:00,108.09,108.1,108.085,108.09,451899997.0
2008-09-02 07:43:00,108.09,108.1,108.08,108.09,400500000.0
2008-09-02 07:44:00,108.09,108.095,108.065,108.07,446199996.0
2008-09-02 07:45:00,108.07,108.08,108.05,108.05,617800000.0
2008-09-02 07:46:00,108.05,108.05,108.04,108.05,237099998.0
2008-09-02 07:47:00,108.05,108.05,108.005,108.005,489200001.0
2008-09-02 07:48:00,108.01,108.02,108.0,108.01,619500002.0
2008-09-02 07:49:00,108.01,108.01,107.98,107.99,522499998.0
2008-09-02 07:50:00,107.99,107.99,107.955,107.985,647599998.0
2008-09-02 07:51:00,107.985,108.02,107.975,108.02,695099997.0
2008-09-02 07:52:00,108.02,108.02,107.98,107.98,897800000.0
2008-09-02 07:53:00,107.975,107.98,107.935,107.94,770800001.0
2008-09-02 07:54:00,107.945,107.97,107.94,107.96,232400001.0
2008-09-02 07:55:00,107.96,107.99,107.955,107.985,443099999.0
2008-09-02 07:56:00,107.98,107.99,107.98,107.98,194199999.0
2008-09-02 07:57:00,107.98,107.985,107.955,107.965,439399999.0
2008-09-02 07:58:00,107.955,108.0,107.955,108.0,445900000.0
2008-09-02 07:59:00,108.0,108.04,108.0,108.02,574999998.0
2008-09-02 08:00:00,108.02,108.03,107.98,108.0,1092699998.0
2008-09-02 08:01:00,108.005,108.04,108.0,108.04,744699999.0
2008-09-02 08:02:00,108.04,108.08,108.04,108.06,1030299999.0
2008-09-02 08:03:00,108.06,108.09,108.05,108.08,926699995.0
2008-09-02 08:04:00,108.08,108.08,108.06,108.075,609099996.0
2008-09-02 08:05:00,108.07,108.08,108.06,108.075,549699998.0
2008-09-02 08:06:00,108.075,108.14,108.075,108.13,726499998.0
2008-09-02 08:07:00,108.13,108.135,108.08,108.08,912399998.0
2008-09-02 08:08:00,108.08,108.13,108.08,108.13,551099996.0
2008-09-02 08:09:00,108.135,108.14,108.1,108.11,919099996.0
2008-09-02 08:10:00,108.11,108.11,108.06,108.08,526799999.0
2008-09-02 08:11:00,108.07,108.09,108.04,108.085,481499999.0
2008-09-02 08:12:00,108.08,108.09,108.06,108.085,498299999.0
2008-09-02 08:13:00,108.09,108.11,108.09,108.11,441499999.0
2008-09-02 08:14:00,108.105,108.105,108.09,108.1,496799998.0
2008-09-02 08:15:00,108.105,108.11,108.065,108.075,1054599992.0
2008-09-02 08:16:00,108.075,108.12,108.075,108.09,858399993.0
2008-09-02 08:17:00,108.09,108.1,108.055,108.07,1072199993.0
2008-09-02 08:18:00,108.07,108.075,108.06,108.065,750899993.0
2008-09-02 08:19:00,108.065,108.075,107.985,107.995,800700001.0
2008-09-02 08:20:00,107.995,108.0,107.93,107.94,876699996.0
2008-09-02 08:21:00,107.94,108.01,107.93,108.01,837899998.0
2008-09-02 08:22:00,108.005,108.06,108.0,108.055,1161500005.0
2008-09-02 08:23:00,108.055,108.07,108.02,108.07,1457699984.0
2008-09-02 08:24:00,108.07,108.09,108.055,108.055,1475899990.0
2008-09-02 08:25:00,108.06,108.065,108.015,108.04,1387999993.0
2008-09-02 08:26:00,108.04,108.045,108.02,108.03,1216099993.0
2008-09-02 08:27:00,108.03,108.05,108.025,108.04,911900000.0
2008-09-02 08:28:00,108.04,108.05,108.02,108.035,890900000.0
2008-09-02 08:29:00,108.035,108.05,108.03,108.04,407200000.0
2008-09-02 08:30:00,108.04,108.05,108.0,108.01,534600000.0
2008-09-02 08:31:00,108.01,108.04,108.01,108.035,742099987.0
2008-09-02 08:32:00,108.035,108.05,108.03,108.04,719399999.0
2008-09-02 08:33:00,108.04,108.06,108.03,108.04,413199998.0
2008-09-02 08:34:00,108.04,108.08,108.04,108.06,507199995.0
2008-09-02 08:35:00,108.06,108.115,108.06,108.115,901600002.0
2008-09-02 08:36:00,108.115,108.2,108.11,108.2,959800000.0
2008-09-02 08:37:00,108.205,108.245,108.205,108.22,1108599999.0
2008-09-02 08:38:00,108.22,108.265,108.21,108.26,861199997.0
2008-09-02 08:39:00,108.265,108.29,108.255,108.255,880000000.0
2008-09-02 08:40:00,108.26,108.265,108.215,108.22,960167499.0
2008-09-02 08:41:00,108.22,108.27,108.21,108.265,966299999.0
2008-09-02 08:42:00,108.265,108.27,108.185,108.185,831200001.0
2008-09-02 08:43:00,108.185,108.21,108.16,108.2,887699999.0
2008-09-02 08:44:00,108.205,108.24,108.19,108.205,1042499995.0
2008-09-02 08:45:00,108.205,108.23,108.2,108.22,1197800002.0
2008-09-02 08:46:00,108.22,108.22,108.195,108.22,716299999.0
2008-09-02 08:47:00,108.22,108.26,108.21,108.245,949699998.0
2008-09-02 08:48:00,108.245,108.245,108.205,108.21,922299998.0
2008-09-02 08:49:00,108.21,108.22,108.2,108.22,409100000.0
2008-09-02 08:50:00,108.22,108.25,108.2,108.205,1185399995.0
2008-09-02 08:51:00,108.205,108.205,108.13,108.18,820500002.0
2008-09-02 08:52:00,108.19,108.19,108.12,108.13,1071000003.0
2008-09-02 08:53:00,108.13,108.19,108.125,108.185,1017200001.0
2008-09-02 08:54:00,108.19,108.2,108.14,108.16,794200001.0
2008-09-02 08:55:00,108.17,108.17,108.135,108.15,605499998.0
2008-09-02 08:56:00,108.15,108.16,108.13,108.16,506799999.0
2008-09-02 08:57:00,108.16,108.16,108.145,108.155,1020499998.0
2008-09-02 08:58:00,108.155,108.19,108.155,108.17,717199992.0
2008-09-02 08:59:00,108.17,108.19,108.17,108.18,581499997.0
2008-09-02 09:00:00,108.18,108.19,108.165,108.17,827399996.0
2008-09-02 09:01:00,108.17,108.18,108.155,108.17,599300000.0
2008-09-02 09:02:00,108.17,108.17,108.15,108.16,475599999.0
2008-09-02 09:03:00,108.16,108.16,108.15,108.15,257600000.0
2008-09-02 09:04:00,108.15,108.17,108.14,108.16,532699999.0
2008-09-02 09:05:00,108.16,108.175,108.16,108.17,395101980.0
2008-09-02 09:06:00,108.17,108.18,108.16,108.16,637699995.0
2008-09-02 09:07:00,108.165,108.17,108.09,108.09,1192499999.0
2008-09-02 09:08:00,108.09,108.1,108.09,108.095,541500001.0
2008-09-02 09:09:00,108.095,108.12,108.085,108.11,980400001.0
2008-09-02 09:10:00,108.1,108.11,108.09,108.09,668899999.0
2008-09-02 09:11:00,108.09,108.095,108.05,108.05,622200008.0
2008-09-02 09:12:00,108.045,108.09,108.03,108.09,1126599993.0
2008-09-02 09:13:00,108.09,108.105,108.065,108.07,743600001.0
2008-09-02 09:14:00,108.08,108.14,108.08,108.14,991899998.0
2008-09-02 09:15:00,108.14,108.14,108.105,108.12,868799997.0
2008-09-02 09:16:00,108.12,108.135,108.11,108.115,589700000.0
2008-09-02 09:17:00,108.115,108.15,108.115,108.145,479699999.0
2008-09-02 09:18:00,108.145,108.15,108.12,108.12,646199998.0
2008-09-02 09:19:00,108.125,108.14,108.12,108.135,266199998.0
2008-09-02 09:20:00,108.14,108.145,108.12,108.13,502199999.0
2008-09-02 09:21:00,108.13,108.14,108.13,108.14,545600000.0
2008-09-02 09:22:00,108.145,108.16,108.145,108.155,497200000.0
2008-09-02 09:23:00,108.155,108.155,108.13,108.14,594900001.0
2008-09-02 09:24:00,108.14,108.17,108.14,108.17,553399998.0
2008-09-02 09:25:00,108.18,108.2,108.17,108.2,762700005.0
2008-09-02 09:26:00,108.2,108.2,108.19,108.195,333400000.0
2008-09-02 09:27:00,108.195,108.23,108.19,108.22,655400000.0
2008-09-02 09:28:00,108.22,108.22,108.195,108.195,467500000.0
2008-09-02 09:29:00,108.195,108.21,108.19,108.195,602500002.0
2008-09-02 09:30:00,108.2,108.215,108.185,108.215,716499999.0
2008-09-02 09:31:00,108.215,108.27,108.215,108.255,1098300006.0
2008-09-02 09:32:00,108.255,108.27,108.24,108.27,633000001.0
2008-09-02 09:33:00,108.27,108.28,108.27,108.275,433800000.0
2008-09-02 09:34:00,108.275,108.28,108.27,108.27,387900000.0
2008-09-02 09:35:00,108.27,108.275,108.27,108.27,52400000.0
2008-09-02 09:36:00,108.27,108.27,108.24,108.245,620000001.0
2008-09-02 09:37:00,108.25,108.255,108.24,108.25,590100001.0
2008-09-02 09:38:00,108.25,108.25,108.24,108.25,385700001.0
2008-09-02 09:39:00,108.25,108.26,108.245,108.26,415299999.0
2008-09-02 09:40:00,108.26,108.26,108.225,108.23,858700000.0
2008-09-02 09:41:00,108.23,108.23,108.22,108.225,797300000.0
2008-09-02 09:42:00,108.225,108.23,108.22,108.22,600300002.0
2008-09-02 09:43:00,108.22,108.255,108.22,108.23,766900000.0
2008-09-02 09:44:00,108.23,108.26,108.23,108.26,1043400004.0
2008-09-02 09:45:00,108.26,108.26,108.24,108.25,638400000.0
2008-09-02 09:46:00,108.24,108.265,108.24,108.265,436000000.0
2008-09-02 09:47:00,108.265,108.275,108.245,108.27,917699999.0
2008-09-02 09:48:00,108.28,108.34,108.265,108.34,915499997.0
2008-09-02 09:49:00,108.33,108.34,108.285,108.29,1459799995.0
2008-09-02 09:50:00,108.29,108.31,108.29,108.31,753900001.0
2008-09-02 09:51:00,108.31,108.31,108.3,108.3,521599998.0
2008-09-02 09:52:00,108.3,108.31,108.26,108.26,486000001.0
2008-09-02 09:53:00,108.26,108.3,108.26,108.28,823700000.0
2008-09-02 09:54:00,108.275,108.28,108.25,108.25,958800004.0
2008-09-02 09:55:00,108.25,108.29,108.225,108.275,1652800006.0
2008-09-02 09:56:00,108.27,108.3,108.25,108.3,1019200000.0
2008-09-02 09:57:00,108.3,108.31,108.25,108.265,800200002.0
2008-09-02 09:58:00,108.265,108.32,108.26,108.31,699900004.0
2008-09-02 09:59:00,108.305,108.315,108.29,108.3,425399999.0
2008-09-02 10:00:00,108.3,108.31,108.285,108.31,476999998.0
2008-09-02 10:01:00,108.31,108.31,108.275,108.285,529100002.0
2008-09-02 10:02:00,108.285,108.285,108.245,108.25,1047700000.0
2008-09-02 10:03:00,108.255,108.27,108.225,108.23,906700000.0
2008-09-02 10:04:00,108.23,108.31,108.23,108.29,1158599998.0
2008-09-02 10:05:00,108.29,108.3,108.27,108.275,617600000.0
2008-09-02 10:06:00,108.275,108.31,108.275,108.295,820800000.0
2008-09-02 10:07:00,108.295,108.31,108.29,108.31,745499996.0
2008-09-02 10:08:00,108.31,108.325,108.3,108.32,912200000.0
2008-09-02 10:09:00,108.325,108.355,108.32,108.355,496599999.0
2008-09-02 10:10:00,108.355,108.4,108.355,108.39,642099999.0
2008-09-02 10:11:00,108.39,108.39,108.345,108.36,1025399997.0
2008-09-02 10:12:00,108.36,108.4,108.36,108.39,674100000.0
2008-09-02 10:13:00,108.4,108.45,108.395,108.45,548400001.0
2008-09-02 10:14:00,108.45,108.48,108.445,108.46,598699999.0
2008-09-02 10:15:00,108.46,108.545,108.455,108.545,916599997.0
2008-09-02 10:16:00,108.545,108.555,108.48,108.485,1199500001.0
2008-09-02 10:17:00,108.48,108.49,108.455,108.47,694500001.0
2008-09-02 10:18:00,108.475,108.615,108.475,108.615,1064299999.0
2008-09-02 10:19:00,108.61,108.73,108.61,108.665,1522200003.0
2008-09-02 10:20:00,108.68,108.685,108.6,108.635,1239100002.0
2008-09-02 10:21:00,108.635,108.645,108.55,108.55,1173399997.0
2008-09-02 10:22:00,108.545,108.555,108.5,108.535,1141400006.0
2008-09-02 10:23:00,108.535,108.56,108.44,108.475,1344700005.0
2008-09-02 10:24:00,108.475,108.52,108.46,108.46,1095800004.0
2008-09-02 10:25:00,108.46,108.49,108.45,108.485,1098699999.0
2008-09-02 10:26:00,108.48,108.48,108.42,108.43,1074500001.0
2008-09-02 10:27:00,108.42,108.44,108.38,108.415,1123000002.0
2008-09-02 10:28:00,108.42,108.47,108.41,108.465,629200002.0
2008-09-02 10:29:00,108.465,108.54,108.465,108.52,1297600004.0
2008-09-02 10:30:00,108.52,108.56,108.515,108.555,1180899999.0
2008-09-02 10:31:00,108.555,108.575,108.545,108.57,890655006.0
2008-09-02 10:32:00,108.57,108.61,108.56,108.595,1011300006.0
2008-09-02 10:33:00,108.59,108.655,108.59,108.61,1274100001.0
2008-09-02 10:34:00,108.61,108.61,108.54,108.555,891900002.0
2008-09-02 10:35:00,108.555,108.56,108.51,108.52,692400005.0
2008-09-02 10:36:00,108.515,108.53,108.5,108.505,746300005.0
2008-09-02 10:37:00,108.5,108.515,108.475,108.475,684099999.0
2008-09-02 10:38:00,108.485,108.55,108.47,108.55,1240800004.0
2008-09-02 10:39:00,108.55,108.57,108.53,108.53,945300005.0
2008-09-02 10:40:00,108.53,108.59,108.53,108.57,940300003.0
2008-09-02 10:41:00,108.565,108.57,108.54,108.57,502399999.0
2008-09-02 10:42:00,108.57,108.57,108.45,108.46,1315700003.0
2008-09-02 10:43:00,108.46,108.485,108.425,108.485,1060248500.0
2008-09-02 10:44:00,108.485,108.515,108.46,108.495,1358155004.0
2008-09-02 10:45:00,108.495,108.5,108.42,108.45,1096900002.0
2008-09-02 10:46:00,108.45,108.45,108.42,108.42,681400002.0
2008-09-02 10:47:00,108.42,108.49,108.415,108.425,1031674252.0
2008-09-02 10:48:00,108.425,108.47,108.42,108.47,559000001.0
2008-09-02 10:49:00,108.475,108.49,108.44,108.45,872400001.0
2008-09-02 10:50:00,108.45,108.46,108.45,108.45,314400000.0
2008-09-02 10:51:00,108.45,108.46,108.44,108.44,606000000.0
2008-09-02 10:52:00,108.45,108.47,108.44,108.455,507500003.0
2008-09-02 10:53:00,108.455,108.47,108.44,108.47,447400002.0
2008-09-02 10:54:00,108.47,108.48,108.45,108.47,582600002.0
2008-09-02 10:55:00,108.47,108.54,108.47,108.53,1362300001.0
2008-09-02 10:56:00,108.53,108.58,108.525,108.545,1311300002.0
2008-09-02 10:57:00,108.55,108.55,108.49,108.52,819699998.0
2008-09-02 10:58:00,108.515,108.52,108.495,108.51,278200000.0
2008-09-02 10:59:00,108.51,108.55,108.51,108.55,752500002.0
2008-09-02 11:00:00,108.55,108.57,108.55,108.555,435200000.0
2008-09-02 11:01:00,108.545,108.545,108.52,108.52,683600003.0
2008-09-02 11:02:00,108.525,108.53,108.515,108.52,432100000.0
2008-09-02 11:03:00,108.52,108.53,108.51,108.52,298000000.0
2008-09-02 11:04:00,108.52,108.54,108.51,108.53,251700000.0
2008-09-02 11:05:00,108.53,108.55,108.5,108.5,724800000.0
2008-09-02 11:06:00,108.505,108.51,108.475,108.485,636200001.0
2008-09-02 11:07:00,108.485,108.49,108.47,108.475,654499999.0
2008-09-02 11:08:00,108.475,108.52,108.475,108.49,1124800008.0
2008-09-02 11:09:00,108.49,108.5,108.485,108.5,525100000.0
2008-09-02 11:10:00,108.5,108.51,108.5,108.5,303100002.0
2008-09-02 11:11:00,108.5,108.51,108.48,108.48,615399999.0
2008-09-02 11:12:00,108.48,108.49,108.47,108.47,497000000.0
2008-09-02 11:13:00,108.47,108.495,108.47,108.48,414500004.0
2008-09-02 11:14:00,108.48,108.49,108.47,108.49,439000000.0
2008-09-02 11:15:00,108.49,108.51,108.49,108.495,820600001.0
2008-09-02 11:16:00,108.495,108.5,108.465,108.465,736700000.0
2008-09-02 11:17:00,108.465,108.48,108.46,108.46,738299999.0
2008-09-02 11:18:00,108.46,108.515,108.46,108.49,640299995.0
2008-09-02 11:19:00,108.49,108.55,108.49,108.52,1174799998.0
2008-09-02 11:20:00,108.525,108.53,108.51,108.51,784100001.0
2008-09-02 11:21:00,108.515,108.54,108.51,108.535,751500000.0
2008-09-02 11:22:00,108.53,108.535,108.52,108.52,441300003.0
2008-09-02 11:23:00,108.52,108.53,108.49,108.51,951000004.0
2008-09-02 11:24:00,108.52,108.52,108.485,108.515,1030155003.0
2008-09-02 11:25:00,108.52,108.555,108.51,108.53,770300005.0
2008-09-02 11:26:00,108.53,108.57,108.53,108.56,758500003.0
2008-09-02 11:27:00,108.565,108.59,108.55,108.555,714939250.0
2008-09-02 11:28:00,108.555,108.56,108.525,108.56,689699999.0
2008-09-02 11:29:00,108.56,108.58,108.55,108.555,716300003.0
2008-09-02 11:30:00,108.555,108.64,108.555,108.62,1102500000.0
2008-09-02 11:31:00,108.62,108.62,108.59,108.59,562300001.0
2008-09-02 11:32:00,108.59,108.6,108.585,108.585,519000002.0
2008-09-02 11:33:00,108.59,108.635,108.59,108.625,695800000.0
2008-09-02 11:34:00,108.625,108.67,108.6,108.625,914209995.0
2008-09-02 11:35:00,108.625,108.69,108.625,108.67,1055500004.0
2008-09-02 11:36:00,108.67,108.69,108.6,108.6,1216600002.0
2008-09-02 11:37:00,108.6,108.67,108.58,108.67,868855002.0
2008-09-02 11:38:00,108.67,108.68,108.65,108.665,478100001.0
2008-09-02 11:39:00,108.665,108.685,108.655,108.66,699500000.0
2008-09-02 11:40:00,108.66,108.67,108.6,108.63,1166100007.0
2008-09-02 11:41:00,108.64,108.65,108.6,108.65,496310001.0
2008-09-02 11:42:00,108.65,108.67,108.63,108.63,1161500001.0
2008-09-02 11:43:00,108.625,108.635,108.605,108.605,796400000.0
2008-09-02 11:44:00,108.61,108.665,108.61,108.65,907000001.0
2008-09-02 11:45:00,108.65,108.66,108.59,108.59,519400000.0
2008-09-02 11:46:00,108.59,108.63,108.58,108.615,628300001.0
2008-09-02 11:47:00,108.615,108.63,108.58,108.58,608755001.0
2008-09-02 11:48:00,108.58,108.61,108.565,108.59,585100001.0
2008-09-02 11:49:00,108.59,108.635,108.565,108.63,1123299998.0
2008-09-02 11:50:00,108.63,108.66,108.56,108.56,688700007.0
2008-09-02 11:51:00,108.57,108.645,108.56,108.635,1011400005.0
2008-09-02 11:52:00,108.635,108.67,108.63,108.655,1014000003.0
2008-09-02 11:53:00,108.65,108.69,108.65,108.68,524100001.0
2008-09-02 11:54:00,108.68,108.73,108.68,108.7,413700000.0
2008-09-02 11:55:00,108.705,108.71,108.68,108.705,684500001.0
2008-09-02 11:56:00,108.71,108.765,108.71,108.76,930000001.0
2008-09-02 11:57:00,108.76,108.78,108.75,108.77,1042400007.0
2008-09-02 11:58:00,108.77,108.8,108.75,108.79,879300001.0
2008-09-02 11:59:00,108.79,108.79,108.77,108.78,636500002.0
2008-09-02 12:00:00,108.78,108.795,108.775,108.785,601000000.0
2008-09-02 12:01:00,108.785,108.795,108.75,108.755,760900007.0
2008-09-02 12:02:00,108.755,108.755,108.7,108.73,1025300007.0
2008-09-02 12:03:00,108.725,108.74,108.72,108.72,588000001.0
2008-09-02 12:04:00,108.72,108.73,108.715,108.715,493800001.0
2008-09-02 12:05:00,108.72,108.765,108.72,108.76,478200002.0
2008-09-02 12:06:00,108.76,108.76,108.735,108.745,922900008.0
2008-09-02 12:07:00,108.75,108.775,108.74,108.77,533100002.0
2008-09-02 12:08:00,108.765,108.84,108.76,108.83,564600001.0
2008-09-02 12:09:00,108.83,108.87,108.82,108.85,1040400001.0
2008-09-02 12:10:00,108.85,108.865,108.83,108.83,584799999.0
2008-09-02 12:11:00,108.83,108.85,108.82,108.84,853500002.0
2008-09-02 12:12:00,108.855,108.87,108.84,108.85,824000000.0
2008-09-02 12:13:00,108.85,108.85,108.82,108.825,618800000.0
2008-09-02 12:14:00,108.825,108.83,108.81,108.82,681600001.0
2008-09-02 12:15:00,108.82,108.855,108.815,108.85,767200001.0
2008-09-02 12:16:00,108.85,108.85,108.83,108.84,511800000.0
2008-09-02 12:17:00,108.845,108.845,108.785,108.795,751500003.0
2008-09-02 12:18:00,108.795,108.835,108.78,108.835,1087400005.0
2008-09-02 12:19:00,108.835,108.85,108.82,108.85,910999997.0
2008-09-02 12:20:00,108.85,108.88,108.85,108.87,547300000.0
2008-09-02 12:21:00,108.87,108.905,108.87,108.905,913900001.0
2008-09-02 12:22:00,108.905,108.93,108.885,108.915,1068400003.0
2008-09-02 12:23:00,108.915,108.945,108.895,108.91,736700005.0
2008-09-02 12:24:00,108.91,108.915,108.86,108.88,1086900002.0
2008-09-02 12:25:00,108.88,108.89,108.86,108.885,677900004.0
2008-09-02 12:26:00,108.885,108.885,108.86,108.86,927800007.0
2008-09-02 12:27:00,108.86,108.9,108.86,108.89,180900000.0
2008-09-02 12:28:00,108.895,108.905,108.845,108.845,816600009.0
2008-09-02 12:29:00,108.845,108.87,108.825,108.86,642200004.0
2008-09-02 12:30:00,108.86,108.875,108.84,108.845,467500003.0
2008-09-02 12:31:00,108.845,108.85,108.835,108.85,116400000.0
2008-09-02 12:32:00,108.85,108.85,108.805,108.81,445300001.0
2008-09-02 12:33:00,108.805,108.805,108.755,108.755,687000003.0
2008-09-02 12:34:00,108.755,108.78,108.755,108.76,579300002.0
2008-09-02 12:35:00,108.755,108.755,108.705,108.74,837700003.0
2008-09-02 12:36:00,108.74,108.795,108.74,108.795,308400000.0
2008-09-02 12:37:00,108.8,108.805,108.785,108.785,547100001.0
2008-09-02 12:38:00,108.795,108.8,108.775,108.78,300600000.0
2008-09-02 12:39:00,108.78,108.8,108.775,108.8,321300002.0
2008-09-02 12:40:00,108.8,108.805,108.78,108.78,296400001.0
2008-09-02 12:41:00,108.775,108.775,108.755,108.77,706400001.0
2008-09-02 12:42:00,108.765,108.77,108.72,108.72,662800008.0
2008-09-02 12:43:00,108.72,108.73,108.72,108.73,149200000.0
2008-09-02 12:44:00,108.73,108.75,108.73,108.73,497600002.0
2008-09-02 12:45:00,108.73,108.74,108.69,108.7,694400003.0
2008-09-02 12:46:00,108.7,108.74,108.7,108.715,1168100008.0
2008-09-02 12:47:00,108.72,108.73,108.71,108.73,446000002.0
2008-09-02 12:48:00,108.73,108.73,108.725,108.73,349600001.0
2008-09-02 12:49:00,108.725,108.725,108.72,108.72,57900000.0
2008-09-02 12:50:00,108.725,108.725,108.685,108.71,586900002.0
2008-09-02 12:51:00,108.715,108.745,108.715,108.745,391500000.0
2008-09-02 12:52:00,108.745,108.855,108.745,108.855,710000002.0
2008-09-02 12:53:00,108.855,108.855,108.775,108.79,786500000.0
2008-09-02 12:54:00,108.785,108.81,108.785,108.79,400700000.0
2008-09-02 12:55:00,108.79,108.8,108.785,108.79,374000000.0
2008-09-02 12:56:00,108.79,108.805,108.79,108.8,148600000.0
2008-09-02 12:57:00,108.8,108.81,108.8,108.8,101600000.0
2008-09-02 12:58:00,108.8,108.8,108.79,108.79,42600000.0
2008-09-02 12:59:00,108.79,108.79,108.78,108.79,125699999.0
2008-09-02 13:00:00,108.79,108.795,108.78,108.78,292200000.0
2008-09-02 13:01:00,108.78,108.79,108.78,108.79,174600001.0
2008-09-02 13:02:00,108.79,108.795,108.78,108.78,193900000.0
2008-09-02 13:03:00,108.78,108.8,108.76,108.76,603700004.0
2008-09-02 13:04:00,108.76,108.76,108.75,108.75,358100000.0
2008-09-02 13:05:00,108.755,108.755,108.75,108.75,132400000.0
2008-09-02 13:06:00,108.75,108.75,108.75,108.75,46800000.0
2008-09-02 13:07:00,108.75,108.76,108.75,108.75,184000001.0
2008-09-02 13:08:00,108.75,108.77,108.75,108.765,245500000.0
2008-09-02 13:09:00,108.77,108.82,108.77,108.82,482400000.0
2008-09-02 13:10:00,108.82,108.825,108.76,108.765,793200007.0
2008-09-02 13:11:00,108.76,108.78,108.75,108.78,677900004.0
2008-09-02 13:12:00,108.78,108.81,108.78,108.8,433300004.0
2008-09-02 13:13:00,108.8,108.8,108.78,108.78,141600000.0
2008-09-02 13:14:00,108.78,108.78,108.78,108.78,165100000.0
2008-09-02 13:15:00,108.78,108.79,108.78,108.79,279500000.0
2008-09-02 13:16:00,108.8,108.8,108.77,108.78,388500000.0
2008-09-02 13:17:00,108.78,108.84,108.78,108.835,306000002.0
2008-09-02 13:18:00,108.83,108.85,108.825,108.845,341300004.0
2008-09-02 13:19:00,108.845,108.85,108.82,108.825,471500003.0
2008-09-02 13:20:00,108.82,108.855,108.82,108.85,455300001.0
2008-09-02 13:21:00,108.85,108.88,108.85,108.88,436200000.0
2008-09-02 13:22:00,108.88,108.91,108.875,108.885,713500000.0
2008-09-02 13:23:00,108.885,108.905,108.865,108.885,565000000.0
2008-09-02 13:24:00,108.885,108.885,108.845,108.855,557100000.0
2008-09-02 13:25:00,108.855,108.855,108.85,108.85,179500000.0
2008-09-02 13:26:00,108.845,108.86,108.84,108.85,790299998.0
2008-09-02 13:27:00,108.86,108.87,108.825,108.83,547399997.0
2008-09-02 13:28:00,108.83,108.83,108.82,108.82,332500003.0
2008-09-02 13:29:00,108.82,108.83,108.82,108.83,265400001.0
2008-09-02 13:30:00,108.83,108.83,108.79,108.8,415400001.0
2008-09-02 13:31:00,108.805,108.81,108.78,108.785,303700001.0
2008-09-02 13:32:00,108.79,108.795,108.78,108.78,273300001.0
2008-09-02 13:33:00,108.785,108.79,108.78,108.79,268100000.0
2008-09-02 13:34:00,108.79,108.795,108.78,108.785,244000000.0
2008-09-02 13:35:00,108.79,108.86,108.775,108.85,359100001.0
2008-09-02 13:36:00,108.85,108.85,108.82,108.82,178200000.0
2008-09-02 13:37:00,108.82,108.875,108.82,108.875,498200000.0
2008-09-02 13:38:00,108.875,108.88,108.835,108.845,780400002.0
2008-09-02 13:39:00,108.85,108.855,108.83,108.835,391100001.0
2008-09-02 13:40:00,108.83,108.845,108.83,108.83,266500000.0
2008-09-02 13:41:00,108.83,108.83,108.83,108.83,9700000.0
2008-09-02 13:42:00,108.83,108.83,108.83,108.83,181000000.0
2008-09-02 13:43:00,108.83,108.83,108.815,108.825,486200000.0
2008-09-02 13:44:00,108.83,108.83,108.825,108.825,92300000.0
2008-09-02 13:45:00,108.83,108.84,108.825,108.825,169100000.0
2008-09-02 13:46:00,108.825,108.84,108.81,108.83,486500000.0
2008-09-02 13:47:00,108.825,108.88,108.825,108.88,565100000.0
2008-09-02 13:48:00,108.88,108.89,108.855,108.88,826899999.0
2008-09-02 13:49:00,108.88,108.93,108.88,108.91,803500000.0
2008-09-02 13:50:00,108.91,108.91,108.895,108.905,657000000.0
2008-09-02 13:51:00,108.9,108.93,108.9,108.92,558300000.0
2008-09-02 13:52:00,108.92,108.92,108.86,108.86,730700000.0
2008-09-02 13:53:00,108.86,108.87,108.845,108.845,830100001.0
2008-09-02 13:54:00,108.845,108.9,108.835,108.9,658100001.0
2008-09-02 13:55:00,108.9,108.9,108.86,108.865,587600000.0
2008-09-02 13:56:00,108.86,108.86,108.82,108.84,822800000.0
2008-09-02 13:57:00,108.84,108.84,108.81,108.82,741100000.0
2008-09-02 13:58:00,108.815,108.85,108.81,108.82,430000000.0
2008-09-02 13:59:00,108.82,108.82,108.81,108.81,259999999.0
2008-09-02 14:00:00,108.815,108.82,108.78,108.795,493200000.0
2008-09-02 14:01:00,108.8,108.81,108.785,108.805,511300003.0
2008-09-02 14:02:00,108.805,108.87,108.805,108.86,812900002.0
2008-09-02 14:03:00,108.86,108.88,108.84,108.85,886899999.0
2008-09-02 14:04:00,108.85,108.865,108.85,108.85,441800000.0
2008-09-02 14:05:00,108.855,108.855,108.84,108.84,474100001.0
2008-09-02 14:06:00,108.84,108.84,108.81,108.81,335700001.0
2008-09-02 14:07:00,108.81,108.84,108.81,108.835,302600002.0
2008-09-02 14:08:00,108.835,108.87,108.81,108.865,354800000.0
2008-09-02 14:09:00,108.865,108.87,108.85,108.855,358000000.0
2008-09-02 14:10:00,108.855,108.865,108.85,108.865,443300003.0
2008-09-02 14:11:00,108.865,108.87,108.85,108.87,403000002.0
2008-09-02 14:12:00,108.87,108.87,108.835,108.835,331700000.0
2008-09-02 14:13:00,108.83,108.85,108.78,108.84,720599999.0
2008-09-02 14:14:00,108.84,108.86,108.83,108.86,334500000.0
2008-09-02 14:15:00,108.86,108.875,108.835,108.865,1009900004.0
2008-09-02 14:16:00,108.86,108.89,108.86,108.885,375700000.0
2008-09-02 14:17:00,108.885,108.9,108.85,108.85,529500000.0
2008-09-02 14:18:00,108.845,108.86,108.84,108.85,485600000.0
2008-09-02 14:19:00,108.86,108.86,108.825,108.83,762799998.0
2008-09-02 14:20:00,108.83,108.83,108.8,108.82,675300000.0
2008-09-02 14:21:00,108.82,108.865,108.82,108.84,722000001.0
2008-09-02 14:22:00,108.84,108.84,108.82,108.835,324100000.0
2008-09-02 14:23:00,108.83,108.83,108.79,108.815,593300003.0
2008-09-02 14:24:00,108.815,108.82,108.81,108.82,599200005.0
2008-09-02 14:25:00,108.82,108.825,108.795,108.805,627500001.0
2008-09-02 14:26:00,108.805,108.81,108.8,108.81,322400000.0
2008-09-02 14:27:00,108.81,108.83,108.81,108.83,218200000.0
2008-09-02 14:28:00,108.83,108.84,108.83,108.84,128000000.0
2008-09-02 14:29:00,108.85,108.855,108.84,108.84,361200001.0
2008-09-02 14:30:00,108.83,108.86,108.81,108.85,705700003.0
2008-09-02 14:31:00,108.85,108.87,108.845,108.87,368600003.0
2008-09-02 14:32:00,108.875,108.905,108.865,108.875,731300002.0
2008-09-02 14:33:00,108.875,108.925,108.87,108.915,1225900011.0
2008-09-02 14:34:00,108.92,108.93,108.9,108.915,456300000.0
2008-09-02 14:35:00,108.915,108.92,108.91,108.91,509000000.0
2008-09-02 14:36:00,108.905,108.92,108.905,108.905,323300000.0
2008-09-02 14:37:00,108.91,108.91,108.885,108.89,644000000.0
2008-09-02 14:38:00,108.885,108.9,108.88,108.9,546800000.0
2008-09-02 14:39:00,108.9,108.9,108.87,108.88,441800000.0
2008-09-02 14:40:00,108.88,108.88,108.85,108.86,320200000.0
2008-09-02 14:41:00,108.87,108.87,108.85,108.855,619300000.0
2008-09-02 14:42:00,108.855,108.855,108.82,108.835,451900000.0
2008-09-02 14:43:00,108.835,108.84,108.83,108.83,126100001.0
2008-09-02 14:44:00,108.83,108.84,108.83,108.835,309500004.0
2008-09-02 14:45:00,108.84,108.88,108.835,108.875,653000003.0
2008-09-02 14:46:00,108.875,108.895,108.87,108.875,348300003.0
2008-09-02 14:47:00,108.875,108.89,108.87,108.89,271300001.0
2008-09-02 14:48:00,108.89,108.89,108.88,108.885,87900000.0
2008-09-02 14:49:00,108.89,108.895,108.875,108.875,292400000.0
2008-09-02 14:50:00,108.875,108.885,108.87,108.885,111100000.0
2008-09-02 14:51:00,108.885,108.895,108.87,108.88,467700002.0
2008-09-02 14:52:00,108.88,108.94,108.88,108.94,1087800000.0
2008-09-02 14:53:00,108.94,108.96,108.93,108.94,780400000.0
2008-09-02 14:54:00,108.94,108.96,108.93,108.955,515999999.0
2008-09-02 14:55:00,108.96,108.975,108.95,108.96,852300000.0
2008-09-02 14:56:00,108.96,108.97,108.955,108.955,364800000.0
2008-09-02 14:57:00,108.955,108.98,108.955,108.96,463900000.0
2008-09-02 14:58:00,108.955,108.97,108.95,108.96,435300000.0
2008-09-02 14:59:00,108.965,108.97,108.95,108.97,381600000.0
2008-09-02 15:00:00,108.97,108.98,108.965,108.97,395499999.0
2008-09-02 15:01:00,108.975,109.03,108.975,109.03,556499999.0
2008-09-02 15:02:00,109.03,109.08,109.025,109.06,1093800002.0
2008-09-02 15:03:00,109.06,109.08,109.06,109.065,774099994.0
2008-09-02 15:04:00,109.06,109.09,109.05,109.09,966600001.0
2008-09-02 15:05:00,109.08,109.155,109.08,109.14,1281000005.0
2008-09-02 15:06:00,109.135,109.17,109.13,109.145,1151299997.0
2008-09-02 15:07:00,109.145,109.145,109.11,109.12,957400002.0
2008-09-02 15:08:00,109.12,109.13,109.08,109.11,1144499996.0
2008-09-02 15:09:00,109.11,109.11,109.09,109.1,930299999.0
2008-09-02 15:10:00,109.1,109.11,109.085,109.09,853899999.0
2008-09-02 15:11:00,109.09,109.1,109.045,109.045,918699997.0
2008-09-02 15:12:00,109.045,109.07,109.045,109.05,790699997.0
2008-09-02 15:13:00,109.05,109.07,109.03,109.07,848899996.0
2008-09-02 15:14:00,109.07,109.075,109.05,109.05,564300000.0
2008-09-02 15:15:00,109.045,109.075,109.045,109.06,653899999.0
2008-09-02 15:16:00,109.06,109.07,109.025,109.04,731700002.0
2008-09-02 15:17:00,109.04,109.05,109.025,109.045,482600000.0
2008-09-02 15:18:00,109.04,109.06,109.04,109.045,764099996.0
2008-09-02 15:19:00,109.045,109.08,109.04,109.07,703399999.0
2008-09-02 15:20:00,109.07,109.07,109.03,109.03,783899996.0
2008-09-02 15:21:00,109.03,109.03,109.005,109.015,1011899996.0
2008-09-02 15:22:00,109.02,109.045,109.015,109.045,448500000.0
2008-09-02 15:23:00,109.045,109.06,109.04,109.05,359299999.0
2008-09-02 15:24:00,109.05,109.065,109.035,109.065,658200001.0
2008-09-02 15:25:00,109.065,109.075,109.03,109.035,810199997.0
2008-09-02 15:26:00,109.035,109.07,109.03,109.065,624600000.0
2008-09-02 15:27:00,109.065,109.085,109.065,109.07,823699998.0
2008-09-02 15:28:00,109.07,109.08,109.04,109.065,634899998.0
2008-09-02 15:29:00,109.06,109.07,109.06,109.065,402499998.0
2008-09-02 15:30:00,109.065,109.115,109.065,109.11,805699997.0
2008-09-02 15:31:00,109.11,109.11,109.085,109.1,862900001.0
2008-09-02 15:32:00,109.1,109.13,109.1,109.11,817499996.0
2008-09-02 15:33:00,109.11,109.16,109.11,109.16,816399999.0
2008-09-02 15:34:00,109.16,109.175,109.13,109.135,868899998.0
2008-09-02 15:35:00,109.135,109.14,109.12,109.14,964899998.0
2008-09-02 15:36:00,109.14,109.16,109.13,109.135,839699996.0
2008-09-02 15:37:00,109.135,109.14,109.115,109.135,515199999.0
2008-09-02 15:38:00,109.135,109.15,109.13,109.14,525600000.0
2008-09-02 15:39:00,109.14,109.145,109.125,109.13,852499999.0
2008-09-02 15:40:00,109.13,109.155,109.115,109.12,853800001.0
2008-09-02 15:41:00,109.12,109.135,109.095,109.1,788699999.0
2008-09-02 15:42:00,109.1,109.1,109.06,109.075,910099998.0
2008-09-02 15:43:00,109.075,109.08,109.06,109.065,903799999.0
2008-09-02 15:44:00,109.065,109.065,109.05,109.05,603899999.0
2008-09-02 15:45:00,109.06,109.095,109.055,109.09,804400000.0
2008-09-02 15:46:00,109.09,109.12,109.085,109.115,670299998.0
2008-09-02 15:47:00,109.12,109.12,109.11,109.12,612000002.0
2008-09-02 15:48:00,109.115,109.115,109.09,109.095,720000001.0
2008-09-02 15:49:00,109.1,109.1,109.06,109.075,1042400001.0
2008-09-02 15:50:00,109.08,109.105,109.06,109.105,811699997.0
2008-09-02 15:51:00,109.105,109.105,109.09,109.09,264900000.0
2008-09-02 15:52:00,109.09,109.095,109.07,109.07,413999999.0
2008-09-02 15:53:00,109.07,109.085,109.06,109.08,566699999.0
2008-09-02 15:54:00,109.08,109.08,109.065,109.07,328999999.0
2008-09-02 15:55:00,109.075,109.08,109.06,109.08,518600000.0
2008-09-02 15:56:00,109.075,109.085,109.055,109.065,851300000.0
2008-09-02 15:57:00,109.07,109.08,109.04,109.05,908900001.0
2008-09-02 15:58:00,109.055,109.06,109.035,109.05,783799999.0
2008-09-02 15:59:00,109.06,109.09,109.045,109.045,971999998.0
2008-09-02 16:00:00,109.04,109.09,109.02,109.065,1031800001.0
2008-09-02 16:01:00,109.07,109.1,109.06,109.075,825900002.0
2008-09-02 16:02:00,109.075,109.08,109.035,109.06,415799999.0
2008-09-02 16:03:00,109.06,109.09,109.05,109.06,910300000.0
2008-09-02 16:04:00,109.06,109.1,109.06,109.09,1010500005.0
2008-09-02 16:05:00,109.1,109.12,109.085,109.11,851899999.0
2008-09-02 16:06:00,109.11,109.15,109.105,109.13,642800002.0
2008-09-02 16:07:00,109.13,109.13,109.1,109.1,690199999.0
2008-09-02 16:08:00,109.1,109.11,109.05,109.06,585700000.0
2008-09-02 16:09:00,109.055,109.08,109.015,109.025,931099999.0
2008-09-02 16:10:00,109.03,109.035,108.985,109.0,221299999.0
2008-09-02 16:11:00,109.0,109.005,108.955,108.98,960000000.0
2008-09-02 16:12:00,108.98,109.025,108.97,109.025,487099999.0
2008-09-02 16:13:00,109.025,109.04,109.025,109.035,658999997.0
2008-09-02 16:14:00,109.035,109.05,109.03,109.045,797499990.0
2008-09-02 16:15:00,109.045,109.055,109.01,109.01,902099993.0
2008-09-02 16:16:00,109.01,109.025,109.005,109.01,816999999.0
2008-09-02 16:17:00,109.01,109.035,109.0,109.03,1032900004.0
2008-09-02 16:18:00,109.03,109.03,108.94,108.94,1387199997.0
2008-09-02 16:19:00,108.94,108.95,108.885,108.895,1134099999.0
2008-09-02 16:20:00,108.895,108.895,108.865,108.87,845300002.0
2008-09-02 16:21:00,108.87,108.87,108.805,108.815,654099997.0
2008-09-02 16:22:00,108.815,108.84,108.795,108.805,549000000.0
2008-09-02 16:23:00,108.805,108.82,108.715,108.76,638499999.0
2008-09-02 16:24:00,108.755,108.775,108.74,108.77,607300000.0
2008-09-02 16:25:00,108.77,108.81,108.765,108.795,532400000.0
2008-09-02 16:26:00,108.795,108.82,108.795,108.805,502000000.0
2008-09-02 16:27:00,108.81,108.82,108.79,108.795,537000000.0
2008-09-02 16:28:00,108.795,108.8,108.765,108.78,592199999.0
2008-09-02 16:29:00,108.775,108.795,108.77,108.79,758900001.0
2008-09-02 16:30:00,108.79,108.79,108.75,108.765,680700001.0
2008-09-02 16:31:00,108.765,108.775,108.745,108.77,466599999.0
2008-09-02 16:32:00,108.77,108.795,108.77,108.79,302899999.0
2008-09-02 16:33:00,108.79,108.815,108.77,108.8,722700001.0
2008-09-02 16:34:00,108.8,108.81,108.785,108.8,347300000.0
2008-09-02 16:35:00,108.805,108.81,108.79,108.81,414100000.0
2008-09-02 16:36:00,108.81,108.81,108.78,108.78,410900000.0
2008-09-02 16:37:00,108.78,108.78,108.76,108.765,284200000.0
2008-09-02 16:38:00,108.765,108.77,108.75,108.75,464400000.0
2008-09-02 16:39:00,108.75,108.75,108.63,108.64,1330700001.0
2008-09-02 16:40:00,108.64,108.66,108.58,108.59,839499998.0
2008-09-02 16:41:00,108.6,108.61,108.57,108.6,946999997.0
2008-09-02 16:42:00,108.595,108.645,108.585,108.64,889099997.0
2008-09-02 16:43:00,108.64,108.66,108.64,108.66,461199997.0
2008-09-02 16:44:00,108.655,108.66,108.63,108.63,536899997.0
2008-09-02 16:45:00,108.625,108.63,108.59,108.59,686199996.0
2008-09-02 16:46:00,108.59,108.59,108.54,108.57,736899996.0
2008-09-02 16:47:00,108.58,108.59,108.565,108.59,715599997.0
2008-09-02 16:48:00,108.585,108.64,108.585,108.63,1123999999.0
2008-09-02 16:49:00,108.63,108.66,108.625,108.65,720199999.0
2008-09-02 16:50:00,108.65,108.68,108.645,108.67,541000000.0
2008-09-02 16:51:00,108.67,108.74,108.665,108.735,1004700003.0
2008-09-02 16:52:00,108.74,108.76,108.715,108.72,796899999.0
2008-09-02 16:53:00,108.72,108.74,108.72,108.74,669000000.0
2008-09-02 16:54:00,108.735,108.75,108.73,108.74,479400000.0
2008-09-02 16:55:00,108.75,108.76,108.73,108.735,369900000.0
2008-09-02 16:56:00,108.73,108.74,108.72,108.74,656100002.0
2008-09-02 16:57:00,108.74,108.79,108.74,108.775,701574998.0
2008-09-02 16:58:00,108.775,108.82,108.765,108.79,508900000.0
2008-09-02 16:59:00,108.79,108.84,108.78,108.83,785800000.0
2008-09-02 17:00:00,108.83,108.85,108.83,108.835,724800000.0
2008-09-02 17:01:00,108.835,108.84,108.825,108.835,736700001.0
2008-09-02 17:02:00,108.83,108.83,108.82,108.82,388300000.0
2008-09-02 17:03:00,108.815,108.815,108.815,108.815,40800000.0
2008-09-02 17:04:00,108.815,108.83,108.81,108.825,294500000.0
2008-09-02 17:05:00,108.82,108.83,108.805,108.81,422400000.0
2008-09-02 17:06:00,108.81,108.82,108.8,108.8,671174998.0
2008-09-02 17:07:00,108.8,108.825,108.795,108.815,700399999.0
2008-09-02 17:08:00,108.815,108.84,108.815,108.83,660400000.0
2008-09-02 17:09:00,108.83,108.835,108.83,108.83,279600000.0
2008-09-02 17:10:00,108.83,108.835,108.81,108.83,579000000.0
2008-09-02 17:11:00,108.83,108.87,108.83,108.845,521500000.0
2008-09-02 17:12:00,108.85,108.85,108.84,108.85,128500000.0
2008-09-02 17:13:00,108.85,108.87,108.845,108.865,356600000.0
2008-09-02 17:14:00,108.865,108.94,108.86,108.925,706400001.0
2008-09-02 17:15:00,108.925,108.925,108.865,108.88,770300000.0
2008-09-02 17:16:00,108.88,108.89,108.86,108.865,533100000.0
2008-09-02 17:17:00,108.87,108.87,108.825,108.825,647999999.0
2008-09-02 17:18:00,108.83,108.845,108.82,108.82,535700000.0
2008-09-02 17:19:00,108.82,108.82,108.79,108.79,609599996.0
2008-09-02 17:20:00,108.785,108.795,108.76,108.785,739199999.0
2008-09-02 17:21:00,108.785,108.8,108.78,108.785,343900000.0
2008-09-02 17:22:00,108.785,108.785,108.765,108.765,193700000.0
2008-09-02 17:23:00,108.765,108.77,108.76,108.77,324800000.0
2008-09-02 17:24:00,108.765,108.77,108.75,108.76,180700000.0
2008-09-02 17:25:00,108.76,108.77,108.73,108.755,463100001.0
2008-09-02 17:26:00,108.76,108.775,108.755,108.765,685400000.0
2008-09-02 17:27:00,108.765,108.825,108.765,108.825,544899999.0
2008-09-02 17:28:00,108.825,108.88,108.825,108.865,647200000.0
2008-09-02 17:29:00,108.865,108.875,108.855,108.87,295100000.0
2008-09-02 17:30:00,108.865,108.875,108.865,108.875,648500000.0
2008-09-02 17:31:00,108.875,108.875,108.87,108.875,578900000.0
2008-09-02 17:32:00,108.875,108.875,108.84,108.85,452100000.0
2008-09-02 17:33:00,108.845,108.85,108.84,108.85,284200001.0
2008-09-02 17:34:00,108.85,108.9,108.85,108.9,625000000.0
2008-09-02 17:35:00,108.9,108.925,108.88,108.925,821600000.0
2008-09-02 17:36:00,108.93,109.015,108.93,108.97,1108899998.0
2008-09-02 17:37:00,108.965,108.97,108.93,108.95,787099999.0
2008-09-02 17:38:00,108.95,108.965,108.935,108.965,660000000.0
2008-09-02 17:39:00,108.965,108.97,108.95,108.95,375000000.0
2008-09-02 17:40:00,108.95,108.975,108.95,108.97,868200000.0
2008-09-02 17:41:00,108.98,108.99,108.97,108.98,627200000.0
2008-09-02 17:42:00,108.98,109.0,108.98,109.0,955499993.0
2008-09-02 17:43:00,109.0,109.005,108.985,108.995,558200000.0
2008-09-02 17:44:00,108.995,109.015,108.99,109.015,303000000.0
2008-09-02 17:45:00,109.015,109.02,108.99,109.01,773800000.0
2008-09-02 17:46:00,109.01,109.01,108.99,108.99,441500000.0
2008-09-02 17:47:00,108.99,108.99,108.965,108.975,614600000.0
2008-09-02 17:48:00,108.97,108.98,108.955,108.965,566900000.0
2008-09-02 17:49:00,108.975,109.015,108.965,108.99,831100000.0
2008-09-02 17:50:00,108.995,108.995,108.975,108.98,525100003.0
2008-09-02 17:51:00,108.98,108.985,108.94,108.94,612600000.0
2008-09-02 17:52:00,108.935,108.935,108.86,108.86,739799997.0
2008-09-02 17:53:00,108.855,108.905,108.855,108.89,783900003.0
2008-09-02 17:54:00,108.89,108.915,108.89,108.91,541200000.0
2008-09-02 17:55:00,108.915,108.935,108.905,108.92,622100001.0
2008-09-02 17:56:00,108.925,108.93,108.9,108.905,499400000.0
2008-09-02 17:57:00,108.905,108.935,108.85,108.855,820399996.0
2008-09-02 17:58:00,108.86,108.9,108.855,108.865,583899995.0
2008-09-02 17:59:00,108.865,108.885,108.855,108.855,517499999.0
2008-09-02 18:00:00,108.855,108.865,108.85,108.865,109099999.0
2008-09-02 18:01:00,108.865,108.87,108.86,108.86,224299999.0
2008-09-02 18:02:00,108.86,108.86,108.845,108.855,204399999.0
2008-09-02 18:03:00,108.855,108.86,108.85,108.855,471099996.0
2008-09-02 18:04:00,108.855,108.855,108.84,108.84,123499999.0
2008-09-02 18:05:00,108.845,108.855,108.84,108.845,310399994.0
2008-09-02 18:06:00,108.845,108.845,108.83,108.83,281899997.0
2008-09-02 18:07:00,108.83,108.855,108.83,108.855,252499999.0
2008-09-02 18:08:00,108.855,108.855,108.845,108.845,146399997.0
2008-09-02 18:09:00,108.845,108.86,108.845,108.86,342399999.0
2008-09-02 18:10:00,108.86,108.86,108.855,108.855,21200000.0
2008-09-02 18:11:00,108.86,108.87,108.86,108.87,214800000.0
2008-09-02 18:12:00,108.87,108.88,108.865,108.875,187399999.0
2008-09-02 18:13:00,108.88,108.88,108.85,108.855,512599999.0
2008-09-02 18:14:00,108.855,108.865,108.85,108.85,334999997.0
2008-09-02 18:15:00,108.85,108.88,108.85,108.87,425199999.0
2008-09-02 18:16:00,108.87,108.875,108.865,108.87,467799998.0
2008-09-02 18:17:00,108.87,108.87,108.835,108.84,627599997.0
2008-09-02 18:18:00,108.84,108.855,108.83,108.855,477399999.0
2008-09-02 18:19:00,108.855,108.88,108.855,108.855,653999997.0
2008-09-02 18:20:00,108.855,108.89,108.855,108.875,592300000.0
2008-09-02 18:21:00,108.875,108.9,108.87,108.875,456500000.0
2008-09-02 18:22:00,108.875,108.91,108.865,108.89,711299996.0
2008-09-02 18:23:00,108.89,108.9,108.85,108.855,561999999.0
2008-09-02 18:24:00,108.86,108.87,108.855,108.855,546999999.0
2008-09-02 18:25:00,108.85,108.855,108.84,108.845,313899995.0
2008-09-02 18:26:00,108.845,108.86,108.84,108.85,655899996.0
2008-09-02 18:27:00,108.855,108.855,108.83,108.83,450399999.0
2008-09-02 18:28:00,108.83,108.83,108.73,108.735,964200001.0
2008-09-02 18:29:00,108.735,108.79,108.725,108.725,656799997.0
2008-09-02 18:30:00,108.725,108.77,108.72,108.765,575500000.0
2008-09-02 18:31:00,108.76,108.78,108.755,108.78,617600002.0
2008-09-02 18:32:00,108.78,108.8,108.76,108.765,523700000.0
2008-09-02 18:33:00,108.765,108.795,108.76,108.795,693399999.0
2008-09-02 18:34:00,108.785,108.79,108.78,108.78,190299998.0
2008-09-02 18:35:00,108.78,108.795,108.78,108.795,227499996.0
2008-09-02 18:36:00,108.795,108.81,108.775,108.775,426499995.0
2008-09-02 18:37:00,108.78,108.79,108.775,108.79,492799999.0
2008-09-02 18:38:00,108.79,108.79,108.785,108.79,273200000.0
2008-09-02 18:39:00,108.79,108.795,108.775,108.78,569299995.0
2008-09-02 18:40:00,108.78,108.79,108.745,108.76,742899999.0
2008-09-02 18:41:00,108.76,108.78,108.755,108.77,266600000.0
2008-09-02 18:42:00,108.77,108.79,108.77,108.79,261800000.0
2008-09-02 18:43:00,108.79,108.79,108.78,108.79,263400000.0
2008-09-02 18:44:00,108.79,108.795,108.79,108.795,300100000.0
2008-09-02 18:45:00,108.795,108.795,108.79,108.795,243800000.0
2008-09-02 18:46:00,108.795,108.795,108.79,108.795,389300000.0
2008-09-02 18:47:00,108.79,108.79,108.75,108.77,531400000.0
2008-09-02 18:48:00,108.77,108.77,108.735,108.755,477700000.0
2008-09-02 18:49:00,108.75,108.795,108.75,108.79,505700000.0
2008-09-02 18:50:00,108.79,108.79,108.76,108.77,275900000.0
2008-09-02 18:51:00,108.77,108.78,108.765,108.765,489299997.0
2008-09-02 18:52:00,108.765,108.78,108.76,108.78,557299998.0
2008-09-02 18:53:00,108.78,108.78,108.76,108.78,700500014.0
2008-09-02 18:54:00,108.775,108.815,108.775,108.815,485099994.0
2008-09-02 18:55:00,108.815,108.845,108.81,108.845,454500000.0
2008-09-02 18:56:00,108.845,108.885,108.835,108.85,493000004.0
2008-09-02 18:57:00,108.85,108.855,108.83,108.83,361000001.0
2008-09-02 18:58:00,108.83,108.835,108.81,108.81,316999998.0
2008-09-02 18:59:00,108.81,108.81,108.76,108.76,622000002.0
2008-09-02 19:00:00,108.76,108.8,108.76,108.785,617700000.0
2008-09-02 19:01:00,108.785,108.82,108.78,108.805,845599997.0
2008-09-02 19:02:00,108.805,108.81,108.785,108.785,458599998.0
2008-09-02 19:03:00,108.78,108.795,108.78,108.795,490500000.0
2008-09-02 19:04:00,108.795,108.795,108.79,108.795,137300000.0
2008-09-02 19:05:00,108.795,108.795,108.79,108.795,675099989.0
2008-09-02 19:06:00,108.795,108.805,108.79,108.795,429499998.0
2008-09-02 19:07:00,108.795,108.815,108.785,108.81,366699999.0
2008-09-02 19:08:00,108.81,108.84,108.81,108.84,169500000.0
2008-09-02 19:09:00,108.84,108.88,108.81,108.87,723600002.0
2008-09-02 19:10:00,108.87,108.87,108.86,108.87,227800000.0
2008-09-02 19:11:00,108.87,108.875,108.86,108.865,471300000.0
2008-09-02 19:12:00,108.87,108.875,108.86,108.875,1070500004.0
2008-09-02 19:13:00,108.875,108.875,108.855,108.86,605099999.0
2008-09-02 19:14:00,108.865,108.865,108.86,108.86,158400000.0
2008-09-02 19:15:00,108.865,108.87,108.855,108.855,261300000.0
2008-09-02 19:16:00,108.855,108.855,108.84,108.855,167100000.0
2008-09-02 19:17:00,108.855,108.86,108.85,108.855,135600000.0
2008-09-02 19:18:00,108.855,108.855,108.845,108.855,461000000.0
2008-09-02 19:19:00,108.85,108.855,108.84,108.84,429400000.0
2008-09-02 19:20:00,108.84,108.845,108.825,108.825,523200003.0
2008-09-02 19:21:00,108.83,108.83,108.82,108.82,266900000.0
2008-09-02 19:22:00,108.825,108.825,108.82,108.825,251500000.0
2008-09-02 19:23:00,108.825,108.825,108.825,108.825,285700000.0
2008-09-02 19:24:00,108.83,108.835,108.825,108.83,134000000.0
2008-09-02 19:25:00,108.83,108.84,108.83,108.84,299200000.0
2008-09-02 19:26:00,108.84,108.84,108.83,108.84,231000000.0
2008-09-02 19:27:00,108.84,108.84,108.83,108.83,90500000.0
2008-09-02 19:28:00,108.83,108.83,108.825,108.825,409300000.0
2008-09-02 19:29:00,108.825,108.83,108.82,108.83,375000000.0
2008-09-02 19:30:00,108.835,108.86,108.82,108.835,422700000.0
2008-09-02 19:31:00,108.835,108.835,108.82,108.825,308600000.0
2008-09-02 19:32:00,108.825,108.855,108.825,108.845,302700000.0
2008-09-02 19:33:00,108.845,108.86,108.845,108.855,182900000.0
2008-09-02 19:34:00,108.85,108.86,108.845,108.86,87600000.0
2008-09-02 19:35:00,108.855,108.88,108.855,108.88,160400000.0
2008-09-02 19:36:00,108.875,108.88,108.865,108.88,132600000.0
2008-09-02 19:37:00,108.88,108.88,108.855,108.855,195100000.0
2008-09-02 19:38:00,108.855,108.855,108.85,108.855,55900000.0
2008-09-02 19:39:00,108.855,108.885,108.85,108.885,219100000.0
2008-09-02 19:40:00,108.885,108.89,108.885,108.885,76200000.0
2008-09-02 19:41:00,108.885,108.885,108.85,108.855,229400000.0
2008-09-02 19:42:00,108.86,108.86,108.85,108.85,142800000.0
2008-09-02 19:43:00,108.85,108.85,108.845,108.845,63400000.0
2008-09-02 19:44:00,108.845,108.845,108.825,108.835,303799998.0
2008-09-02 19:45:00,108.83,108.835,108.82,108.82,486299997.0
2008-09-02 19:46:00,108.82,108.82,108.805,108.805,515799998.0
2008-09-02 19:47:00,108.805,108.81,108.805,108.805,270899998.0
2008-09-02 19:48:00,108.805,108.815,108.8,108.815,246499999.0
2008-09-02 19:49:00,108.815,108.84,108.81,108.81,874799992.0
2008-09-02 19:50:00,108.81,108.82,108.77,108.775,601699996.0
2008-09-02 19:51:00,108.775,108.78,108.76,108.77,659599992.0
2008-09-02 19:52:00,108.77,108.77,108.755,108.755,446099999.0
2008-09-02 19:53:00,108.755,108.76,108.745,108.75,417999998.0
2008-09-02 19:54:00,108.755,108.76,108.745,108.75,222300000.0
2008-09-02 19:55:00,108.75,108.76,108.75,108.76,177600000.0
2008-09-02 19:56:00,108.755,108.76,108.735,108.745,716700000.0
2008-09-02 19:57:00,108.745,108.75,108.72,108.745,533099998.0
2008-09-02 19:58:00,108.74,108.745,108.74,108.745,182900000.0
2008-09-02 19:59:00,108.745,108.785,108.745,108.78,380200000.0
2008-09-02 20:00:00,108.78,108.815,108.765,108.77,659699995.0
2008-09-02 20:01:00,108.775,108.795,108.765,108.795,517900000.0
2008-09-02 20:02:00,108.795,108.805,108.795,108.805,461299996.0
2008-09-02 20:03:00,108.805,108.805,108.795,108.8,350200000.0
2008-09-02 20:04:00,108.8,108.83,108.775,108.785,814400000.0
2008-09-02 20:05:00,108.8,108.81,108.79,108.795,327000000.0
2008-09-02 20:06:00,108.795,108.805,108.765,108.805,579499997.0
2008-09-02 20:07:00,108.81,108.81,108.77,108.775,430199998.0
2008-09-02 20:08:00,108.77,108.79,108.765,108.79,481500000.0
2008-09-02 20:09:00,108.79,108.82,108.76,108.77,525700000.0
2008-09-02 20:10:00,108.78,108.815,108.775,108.795,490199998.0
2008-09-02 20:11:00,108.795,108.795,108.76,108.765,770199998.0
2008-09-02 20:12:00,108.775,108.8,108.76,108.765,658999999.0
2008-09-02 20:13:00,108.765,108.8,108.755,108.795,661099998.0
2008-09-02 20:14:00,108.785,108.785,108.77,108.78,210199998.0
2008-09-02 20:15:00,108.775,108.785,108.765,108.77,245200001.0
2008-09-02 20:16:00,108.765,108.795,108.76,108.795,363000000.0
2008-09-02 20:17:00,108.795,108.8,108.765,108.78,590399999.0
2008-09-02 20:18:00,108.785,108.785,108.75,108.765,494900000.0
2008-09-02 20:19:00,108.765,108.77,108.73,108.755,700799999.0
2008-09-02 20:20:00,108.755,108.78,108.74,108.74,523399999.0
2008-09-02 20:21:00,108.74,108.75,108.73,108.745,319199998.0
2008-09-02 20:22:00,108.75,108.755,108.73,108.75,563899998.0
2008-09-02 20:23:00,108.745,108.75,108.72,108.735,189199998.0
2008-09-02 20:24:00,108.725,108.79,108.725,108.79,289400000.0
2008-09-02 20:25:00,108.79,108.8,108.765,108.765,296900000.0
2008-09-02 20:26:00,108.765,108.795,108.765,108.785,246800001.0
2008-09-02 20:27:00,108.785,108.8,108.78,108.785,246400000.0
2008-09-02 20:28:00,108.78,108.785,108.755,108.78,658299996.0
2008-09-02 20:29:00,108.78,108.79,108.78,108.785,118300000.0
2008-09-02 20:30:00,108.785,108.8,108.785,108.785,221499997.0
2008-09-02 20:31:00,108.785,108.79,108.775,108.785,412699991.0
2008-09-02 20:32:00,108.785,108.79,108.785,108.79,203699997.0
2008-09-02 20:33:00,108.795,108.795,108.775,108.775,317499993.0
2008-09-02 20:34:00,108.775,108.775,108.755,108.76,373800001.0
2008-09-02 20:35:00,108.76,108.76,108.75,108.755,366300000.0
2008-09-02 20:36:00,108.755,108.765,108.75,108.755,463199997.0
2008-09-02 20:37:00,108.755,108.755,108.72,108.735,401199996.0
2008-09-02 20:38:00,108.735,108.735,108.705,108.705,471199998.0
2008-09-02 20:39:00,108.7,108.705,108.685,108.69,466599995.0
2008-09-02 20:40:00,108.69,108.7,108.685,108.695,501299992.0
2008-09-02 20:41:00,108.695,108.7,108.69,108.69,331400000.0
2008-09-02 20:42:00,108.69,108.69,108.675,108.68,395900000.0
2008-09-02 20:43:00,108.68,108.68,108.675,108.68,191200000.0
2008-09-02 20:44:00,108.68,108.685,108.67,108.67,436900000.0
2008-09-02 20:45:00,108.675,108.675,108.645,108.66,437100000.0
2008-09-02 20:46:00,108.66,108.67,108.66,108.66,148800000.0
2008-09-02 20:47:00,108.655,108.66,108.645,108.66,325400000.0
2008-09-02 20:48:00,108.66,108.665,108.64,108.645,187700000.0
2008-09-02 20:49:00,108.645,108.68,108.64,108.68,198000000.0
2008-09-02 20:50:00,108.68,108.68,108.675,108.68,66300000.0
2008-09-02 20:51:00,108.685,108.72,108.685,108.685,443300000.0
2008-09-02 20:52:00,108.685,108.69,108.675,108.68,289300000.0
2008-09-02 20:53:00,108.68,108.69,108.66,108.67,328800000.0
2008-09-02 20:54:00,108.665,108.67,108.625,108.63,316900000.0
2008-09-02 20:55:00,108.635,108.64,108.635,108.64,40000000.0
2008-09-02 20:56:00,108.64,108.64,108.605,108.61,522400000.0
2008-09-02 20:57:00,108.61,108.645,108.61,108.64,410100000.0
2008-09-02 20:58:00,108.64,108.65,108.635,108.635,517100000.0
2008-09-02 20:59:00,108.635,108.635,108.615,108.63,643500000.0
2008-09-02 21:00:00,108.63,108.65,108.63,108.65,249000000.0
2008-09-02 21:01:00,108.65,108.655,108.635,108.65,278100000.0
2008-09-02 21:02:00,108.655,108.685,108.655,108.68,325700000.0
2008-09-02 21:03:00,108.68,108.69,108.68,108.685,271800000.0
2008-09-02 21:04:00,108.685,108.71,108.68,108.7,331400000.0
2008-09-02 21:05:00,108.69,108.7,108.69,108.695,307600000.0
2008-09-02 21:06:00,108.695,108.72,108.695,108.71,375700000.0
2008-09-02 21:07:00,108.71,108.71,108.705,108.705,244500000.0
2008-09-02 21:08:00,108.705,108.705,108.7,108.7,360400000.0
2008-09-02 21:09:00,108.7,108.71,108.7,108.705,411900000.0
2008-09-02 21:10:00,108.71,108.715,108.71,108.71,63400000.0
2008-09-02 21:11:00,108.71,108.735,108.71,108.735,243100000.0
2008-09-02 21:12:00,108.735,108.75,108.73,108.75,319800000.0
2008-09-02 21:13:00,108.75,108.785,108.75,108.78,416400000.0
2008-09-02 21:14:00,108.78,108.795,108.775,108.785,447700000.0
2008-09-02 21:15:00,108.785,108.81,108.785,108.785,325200000.0
2008-09-02 21:16:00,108.785,108.785,108.73,108.73,573400000.0
2008-09-02 21:17:00,108.73,108.73,108.685,108.715,636900000.0
2008-09-02 21:18:00,108.715,108.715,108.68,108.695,376800000.0
2008-09-02 21:19:00,108.695,108.7,108.675,108.68,362000000.0
2008-09-02 21:20:00,108.68,108.7,108.68,108.695,346100000.0
2008-09-02 21:21:00,108.695,108.715,108.695,108.715,292400000.0
2008-09-02 21:22:00,108.71,108.715,108.71,108.715,115700000.0
2008-09-02 21:23:00,108.71,108.735,108.71,108.73,383200000.0
2008-09-02 21:24:00,108.735,108.75,108.735,108.75,165700000.0
2008-09-02 21:25:00,108.75,108.75,108.735,108.745,213300000.0
2008-09-02 21:26:00,108.745,108.745,108.745,108.745,71000000.0
2008-09-02 21:27:00,108.745,108.745,108.74,108.74,111200000.0
2008-09-02 21:28:00,108.745,108.745,108.73,108.73,249600000.0
2008-09-02 21:29:00,108.735,108.735,108.715,108.715,270800000.0
2008-09-02 21:30:00,108.715,108.775,108.715,108.775,194000000.0
2008-09-02 21:31:00,108.775,108.775,108.765,108.77,346900000.0
2008-09-02 21:32:00,108.77,108.77,108.735,108.745,345600000.0
2008-09-02 21:33:00,108.745,108.745,108.735,108.735,166299999.0
2008-09-02 21:34:00,108.735,108.745,108.735,108.745,48100000.0
2008-09-02 21:35:00,108.74,108.74,108.735,108.74,103700000.0
2008-09-02 21:36:00,108.74,108.745,108.73,108.73,388499996.0
2008-09-02 21:37:00,108.73,108.755,108.725,108.75,316200000.0
2008-09-02 21:38:00,108.745,108.805,108.745,108.795,505200000.0
2008-09-02 21:39:00,108.795,108.805,108.775,108.79,398800001.0
2008-09-02 21:40:00,108.795,108.795,108.77,108.785,387100000.0
2008-09-02 21:41:00,108.79,108.79,108.78,108.78,232700000.0
2008-09-02 21:42:00,108.78,108.785,108.76,108.765,319400000.0
2008-09-02 21:43:00,108.765,108.77,108.755,108.765,315499999.0
2008-09-02 21:44:00,108.76,108.76,108.75,108.75,157500000.0
2008-09-02 21:45:00,108.75,108.75,108.735,108.74,107900000.0
2008-09-02 21:46:00,108.74,108.75,108.74,108.745,81099998.0
2008-09-02 21:47:00,108.745,108.75,108.745,108.75,93400000.0
2008-09-02 21:48:00,108.76,108.76,108.745,108.75,354399993.0
2008-09-02 21:49:00,108.75,108.75,108.74,108.74,344500005.0
2008-09-02 21:50:00,108.74,108.745,108.74,108.745,103400000.0
2008-09-02 21:51:00,108.745,108.75,108.735,108.735,235999995.0
2008-09-02 21:52:00,108.735,108.74,108.73,108.73,506300000.0
2008-09-02 21:53:00,108.73,108.755,108.73,108.755,156800000.0
2008-09-02 21:54:00,108.745,108.76,108.745,108.745,170799998.0
2008-09-02 21:55:00,108.745,108.75,108.73,108.73,277900000.0
2008-09-02 21:56:00,108.73,108.73,108.725,108.725,41200000.0
2008-09-02 21:57:00,108.73,108.73,108.72,108.72,278300000.0
2008-09-02 21:58:00,108.72,108.74,108.7,108.7,327700000.0
2008-09-02 21:59:00,108.7,108.715,108.7,108.71,171700000.0
2008-09-02 22:00:00,108.71,108.725,108.71,108.725,87800000.0
2008-09-02 22:01:00,108.725,108.725,108.72,108.72,131200000.0
2008-09-02 22:02:00,108.725,108.725,108.72,108.72,13400000.0
2008-09-02 22:03:00,108.72,108.72,108.72,108.72,40600000.0
2008-09-02 22:04:00,108.715,108.72,108.715,108.72,37600000.0
2008-09-02 22:05:00,108.72,108.72,108.72,108.72,6400000.0
2008-09-02 22:06:00,108.72,108.72,108.72,108.72,19200000.0
2008-09-02 22:07:00,108.725,108.725,108.72,108.72,19200000.0
2008-09-02 22:08:00,108.72,108.72,108.71,108.715,64500000.0
2008-09-02 22:09:00,108.71,108.71,108.71,108.71,46000000.0
2008-09-02 22:10:00,108.71,108.715,108.705,108.705,104200000.0
2008-09-02 22:11:00,108.715,108.72,108.705,108.72,76800001.0
2008-09-02 22:12:00,108.71,108.73,108.705,108.71,132000001.0
2008-09-02 22:13:00,108.71,108.72,108.695,108.7,338000000.0
2008-09-02 22:14:00,108.695,108.695,108.68,108.68,157700000.0
2008-09-02 22:15:00,108.68,108.695,108.66,108.665,438800001.0
2008-09-02 22:16:00,108.665,108.675,108.645,108.655,212600000.0
2008-09-02 22:17:00,108.65,108.655,108.65,108.65,146500000.0
2008-09-02 22:18:00,108.65,108.66,108.65,108.66,100800000.0
2008-09-02 22:19:00,108.67,108.67,108.65,108.655,248700000.0
2008-09-02 22:20:00,108.655,108.655,108.655,108.655,24800000.0
2008-09-02 22:21:00,108.66,108.67,108.66,108.665,90100000.0
2008-09-02 22:22:00,108.665,108.68,108.665,108.665,130500000.0
2008-09-02 22:23:00,108.665,108.665,108.655,108.655,126500000.0
2008-09-02 22:24:00,108.655,108.655,108.65,108.655,52400000.0
2008-09-02 22:25:00,108.655,108.66,108.65,108.65,181300000.0
2008-09-02 22:26:00,108.65,108.65,108.645,108.65,192600000.0
2008-09-02 22:27:00,108.65,108.65,108.645,108.645,301700000.0
2008-09-02 22:28:00,108.645,108.645,108.62,108.625,455300000.0
2008-09-02 22:29:00,108.63,108.635,108.625,108.625,155500000.0
2008-09-02 22:30:00,108.625,108.63,108.605,108.605,172600000.0
2008-09-02 22:31:00,108.61,108.615,108.6,108.6,226100000.0
2008-09-02 22:32:00,108.595,108.615,108.555,108.565,479600000.0
2008-09-02 22:33:00,108.57,108.57,108.56,108.57,122600000.0
2008-09-02 22:34:00,108.565,108.575,108.56,108.56,110000000.0
2008-09-02 22:35:00,108.56,108.57,108.54,108.565,203200001.0
2008-09-02 22:36:00,108.565,108.575,108.565,108.575,32000000.0
2008-09-02 22:37:00,108.585,108.59,108.585,108.59,99000000.0
2008-09-02 22:38:00,108.595,108.6,108.595,108.6,68900000.0
2008-09-02 22:39:00,108.6,108.6,108.595,108.595,52000000.0
2008-09-02 22:40:00,108.595,108.6,108.59,108.595,119800000.0
2008-09-02 22:42:00,108.595,108.595,108.585,108.585,39000000.0
2008-09-02 22:43:00,108.6,108.6,108.58,108.58,97600000.0
2008-09-02 22:44:00,108.58,108.59,108.58,108.585,141600000.0
2008-09-02 22:45:00,108.59,108.6,108.59,108.6,51200000.0
2008-09-02 22:46:00,108.595,108.595,108.58,108.585,154300000.0
2008-09-02 22:47:00,108.585,108.585,108.575,108.575,53000000.0
2008-09-02 22:48:00,108.575,108.575,108.575,108.575,25600000.0
2008-09-02 22:49:00,108.575,108.58,108.575,108.575,51500000.0
2008-09-02 22:50:00,108.58,108.59,108.58,108.585,91500000.0
2008-09-02 22:51:00,108.59,108.6,108.59,108.59,149800000.0
2008-09-02 22:52:00,108.59,108.595,108.59,108.595,56300000.0
2008-09-02 22:53:00,108.595,108.6,108.595,108.595,67400000.0
2008-09-02 22:54:00,108.6,108.6,108.59,108.6,89800000.0
2008-09-02 22:55:00,108.595,108.595,108.595,108.595,52600000.0
2008-09-02 22:56:00,108.605,108.605,108.595,108.605,57600000.0
2008-09-02 22:57:00,108.6,108.615,108.595,108.595,199000001.0
2008-09-02 22:58:00,108.595,108.595,108.595,108.595,19200000.0
2008-09-02 22:59:00,108.6,108.61,108.595,108.61,116000000.0
2008-09-02 23:00:00,108.61,108.615,108.585,108.6,102000000.0
2008-09-02 23:01:00,108.6,108.605,108.595,108.6,161999994.0
2008-09-02 23:02:00,108.605,108.605,108.595,108.595,184900000.0
2008-09-02 23:03:00,108.6,108.6,108.595,108.6,203499992.0
2008-09-02 23:04:00,108.61,108.61,108.565,108.565,175500001.0
2008-09-02 23:05:00,108.565,108.575,108.56,108.575,79700000.0
2008-09-02 23:06:00,108.575,108.575,108.575,108.575,6400000.0
2008-09-02 23:07:00,108.575,108.575,108.57,108.57,27000000.0
2008-09-02 23:09:00,108.57,108.57,108.56,108.56,71300000.0
2008-09-02 23:10:00,108.56,108.565,108.56,108.565,85800000.0
2008-09-02 23:11:00,108.56,108.61,108.56,108.6,249900001.0
2008-09-02 23:12:00,108.6,108.62,108.59,108.615,380600002.0
2008-09-02 23:13:00,108.615,108.62,108.615,108.62,68900000.0
2008-09-02 23:14:00,108.61,108.615,108.6,108.6,51100000.0
2008-09-02 23:15:00,108.605,108.62,108.605,108.62,144200000.0
2008-09-02 23:16:00,108.62,108.62,108.62,108.62,60800000.0
2008-09-02 23:17:00,108.61,108.62,108.605,108.605,92100000.0
2008-09-02 23:18:00,108.61,108.62,108.605,108.605,58200000.0
2008-09-02 23:19:00,108.61,108.62,108.61,108.62,59000000.0
2008-09-02 23:20:00,108.62,108.65,108.615,108.635,300900000.0
2008-09-02 23:21:00,108.64,108.67,108.635,108.66,817200001.0
2008-09-02 23:22:00,108.665,108.675,108.65,108.66,381400000.0
2008-09-02 23:23:00,108.66,108.66,108.655,108.655,72400000.0
2008-09-02 23:24:00,108.66,108.66,108.65,108.655,38000000.0
2008-09-02 23:25:00,108.655,108.655,108.655,108.655,65900000.0
2008-09-02 23:26:00,108.655,108.675,108.655,108.66,108000000.0
2008-09-02 23:27:00,108.66,108.66,108.655,108.655,83200000.0
2008-09-02 23:28:00,108.655,108.665,108.655,108.66,58000000.0
2008-09-02 23:29:00,108.66,108.69,108.655,108.69,424200000.0
2008-09-02 23:30:00,108.69,108.69,108.675,108.675,123400000.0
2008-09-02 23:31:00,108.675,108.695,108.675,108.69,175799999.0
2008-09-02 23:32:00,108.68,108.68,108.675,108.675,89300001.0
2008-09-02 23:33:00,108.675,108.695,108.675,108.675,240900005.0
2008-09-02 23:34:00,108.675,108.7,108.675,108.7,277100001.0
2008-09-02 23:35:00,108.7,108.705,108.69,108.705,162500000.0
2008-09-02 23:36:00,108.705,108.715,108.705,108.71,81800002.0
2008-09-02 23:37:00,108.72,108.72,108.71,108.715,68900000.0
2008-09-02 23:38:00,108.715,108.73,108.71,108.72,228499999.0
2008-09-02 23:39:00,108.715,108.715,108.675,108.685,490299998.0
2008-09-02 23:40:00,108.69,108.69,108.665,108.665,81100001.0
2008-09-02 23:41:00,108.665,108.68,108.665,108.665,78900001.0
2008-09-02 23:42:00,108.68,108.68,108.68,108.68,5400000.0
2008-09-02 23:43:00,108.665,108.67,108.655,108.66,118000000.0
2008-09-02 23:44:00,108.66,108.67,108.65,108.67,90300000.0
2008-09-02 23:45:00,108.67,108.68,108.67,108.67,59699999.0
2008-09-02 23:46:00,108.66,108.67,108.66,108.665,35900000.0
2008-09-02 23:47:00,108.67,108.67,108.655,108.66,76700000.0
2008-09-02 23:48:00,108.65,108.65,108.635,108.65,118499999.0
2008-09-02 23:49:00,108.64,108.64,108.64,108.64,54299999.0
2008-09-02 23:50:00,108.64,108.64,108.615,108.62,218900002.0
2008-09-02 23:51:00,108.605,108.605,108.595,108.595,211499997.0
2008-09-02 23:52:00,108.595,108.61,108.595,108.61,42300000.0
2008-09-02 23:53:00,108.61,108.61,108.595,108.595,22900000.0
2008-09-02 23:54:00,108.61,108.61,108.59,108.59,47200000.0
2008-09-02 23:55:00,108.6,108.6,108.59,108.59,22900000.0
2008-09-02 23:57:00,108.6,108.6,108.6,108.6,15300000.0
2008-09-02 23:58:00,108.6,108.6,108.6,108.6,1000000.0
2008-09-02 23:59:00,108.6,108.61,108.6,108.6,56600000.0
2008-09-03 00:01:00,108.6,108.61,108.6,108.61,94400000.0
2008-09-03 00:02:00,108.61,108.61,108.6,108.6,78800000.0
2008-09-03 00:03:00,108.6,108.61,108.6,108.61,41700000.0
2008-09-03 00:04:00,108.61,108.61,108.6,108.6,16700000.0
2008-09-03 00:05:00,108.6,108.61,108.6,108.61,61000000.0
2008-09-03 00:06:00,108.6,108.6,108.6,108.6,25800000.0
2008-09-03 00:07:00,108.6,108.62,108.6,108.61,118300000.0
2008-09-03 00:08:00,108.6,108.6,108.6,108.6,160200000.0
2008-09-03 00:09:00,108.6,108.6,108.6,108.6,6100000.0
2008-09-03 00:10:00,108.6,108.6,108.6,108.6,1000000.0
2008-09-03 00:11:00,108.6,108.6,108.6,108.6,9100000.0
2008-09-03 00:12:00,108.6,108.6,108.6,108.6,1000000.0
2008-09-03 00:13:00,108.6,108.6,108.59,108.59,33600000.0
2008-09-03 00:14:00,108.6,108.6,108.6,108.6,5400000.0
2008-09-03 00:15:00,108.6,108.65,108.6,108.63,368700000.0
2008-09-03 00:16:00,108.63,108.63,108.63,108.63,123500000.0
2008-09-03 00:17:00,108.62,108.63,108.61,108.63,274099999.0
2008-09-03 00:18:00,108.63,108.63,108.62,108.62,55200001.0
2008-09-03 00:19:00,108.63,108.63,108.63,108.63,37600000.0
2008-09-03 00:20:00,108.63,108.63,108.63,108.63,21600000.0
2008-09-03 00:21:00,108.63,108.63,108.62,108.63,223000002.0
2008-09-03 00:22:00,108.63,108.63,108.62,108.63,177300000.0
2008-09-03 00:23:00,108.63,108.64,108.62,108.64,149100000.0
2008-09-03 00:24:00,108.64,108.64,108.63,108.64,175300000.0
2008-09-03 00:25:00,108.64,108.67,108.64,108.66,236700000.0
2008-09-03 00:26:00,108.66,108.67,108.66,108.665,17900000.0
2008-09-03 00:27:00,108.67,108.7,108.665,108.7,143899999.0
2008-09-03 00:28:00,108.7,108.73,108.7,108.7,551800002.0
2008-09-03 00:29:00,108.7,108.71,108.66,108.66,417200000.0
2008-09-03 00:30:00,108.66,108.68,108.66,108.68,168100001.0
2008-09-03 00:31:00,108.68,108.68,108.68,108.68,43500000.0
2008-09-03 00:32:00,108.68,108.68,108.67,108.67,41200000.0
2008-09-03 00:33:00,108.67,108.67,108.67,108.67,4500000.0
2008-09-03 00:34:00,108.67,108.67,108.66,108.66,157400000.0
2008-09-03 00:35:00,108.66,108.66,108.65,108.66,410700000.0
2008-09-03 00:36:00,108.66,108.67,108.65,108.67,668199993.0
2008-09-03 00:37:00,108.67,108.68,108.66,108.68,369000000.0
2008-09-03 00:38:00,108.68,108.69,108.67,108.67,144700000.0
2008-09-03 00:39:00,108.67,108.68,108.67,108.68,111000000.0
2008-09-03 00:40:00,108.68,108.7,108.68,108.7,126200000.0
2008-09-03 00:41:00,108.69,108.7,108.68,108.7,320800000.0
2008-09-03 00:42:00,108.7,108.7,108.69,108.69,99299999.0
2008-09-03 00:43:00,108.69,108.69,108.66,108.67,445099998.0
2008-09-03 00:44:00,108.675,108.69,108.665,108.68,364400001.0
2008-09-03 00:45:00,108.68,108.69,108.68,108.69,43200000.0
2008-09-03 00:46:00,108.69,108.7,108.69,108.69,125700000.0
2008-09-03 00:47:00,108.69,108.69,108.69,108.69,7000000.0
2008-09-03 00:48:00,108.69,108.69,108.69,108.69,8400000.0
2008-09-03 00:49:00,108.7,108.72,108.7,108.705,151900000.0
2008-09-03 00:50:00,108.705,108.705,108.68,108.69,280400000.0
2008-09-03 00:51:00,108.69,108.7,108.68,108.7,247500004.0
2008-09-03 00:52:00,108.7,108.7,108.675,108.68,84200000.0
2008-09-03 00:53:00,108.675,108.68,108.66,108.66,113299999.0
2008-09-03 00:54:00,108.66,108.67,108.66,108.67,105099999.0
2008-09-03 00:55:00,108.67,108.68,108.67,108.68,94800000.0
2008-09-03 00:56:00,108.68,108.69,108.68,108.68,29000000.0
2008-09-03 00:57:00,108.68,108.68,108.675,108.68,19900000.0
2008-09-03 00:58:00,108.68,108.68,108.68,108.68,27300000.0
2008-09-03 00:59:00,108.68,108.68,108.66,108.66,297099999.0
2008-09-03 01:00:00,108.67,108.67,108.65,108.65,591300002.0
2008-09-03 01:01:00,108.65,108.65,108.63,108.64,429300006.0
2008-09-03 01:02:00,108.65,108.65,108.64,108.64,253200003.0
2008-09-03 01:04:00,108.65,108.65,108.645,108.65,41800000.0
2008-09-03 01:05:00,108.65,108.66,108.65,108.65,87700000.0
2008-09-03 01:06:00,108.65,108.65,108.64,108.64,76900002.0
2008-09-03 01:07:00,108.64,108.64,108.64,108.64,51000001.0
2008-09-03 01:08:00,108.64,108.65,108.64,108.65,42700000.0
2008-09-03 01:09:00,108.65,108.65,108.65,108.65,56700001.0
2008-09-03 01:10:00,108.66,108.67,108.65,108.66,242700000.0
2008-09-03 01:11:00,108.67,108.67,108.64,108.65,293799999.0
2008-09-03 01:12:00,108.65,108.66,108.64,108.64,219399999.0
2008-09-03 01:13:00,108.64,108.64,108.61,108.62,525399998.0
2008-09-03 01:14:00,108.62,108.62,108.62,108.62,55300000.0
2008-09-03 01:15:00,108.62,108.62,108.6,108.61,346900001.0
2008-09-03 01:16:00,108.61,108.62,108.61,108.61,89300002.0
2008-09-03 01:17:00,108.61,108.61,108.6,108.61,43699999.0
2008-09-03 01:18:00,108.61,108.61,108.61,108.61,10500000.0
2008-09-03 01:19:00,108.61,108.61,108.595,108.595,214200000.0
2008-09-03 01:20:00,108.59,108.59,108.57,108.58,149300000.0
2008-09-03 01:21:00,108.58,108.58,108.57,108.57,37999999.0
2008-09-03 01:22:00,108.57,108.57,108.53,108.55,715500003.0
2008-09-03 01:23:00,108.55,108.56,108.54,108.56,217500001.0
2008-09-03 01:24:00,108.56,108.58,108.55,108.57,333900000.0
2008-09-03 01:25:00,108.57,108.57,108.545,108.55,364100000.0
2008-09-03 01:26:00,108.55,108.55,108.54,108.54,171200000.0
2008-09-03 01:27:00,108.54,108.55,108.54,108.54,95199999.0
2008-09-03 01:28:00,108.54,108.54,108.53,108.53,593500000.0
2008-09-03 01:29:00,108.53,108.54,108.53,108.53,90200000.0
2008-09-03 01:30:00,108.525,108.53,108.51,108.52,365300001.0
2008-09-03 01:31:00,108.52,108.53,108.52,108.52,334699999.0
2008-09-03 01:32:00,108.53,108.53,108.51,108.52,210600000.0
2008-09-03 01:33:00,108.52,108.53,108.51,108.52,436999999.0
2008-09-03 01:34:00,108.53,108.53,108.52,108.53,411199997.0
2008-09-03 01:35:00,108.53,108.53,108.52,108.52,187000001.0
2008-09-03 01:36:00,108.52,108.535,108.52,108.53,330199997.0
2008-09-03 01:37:00,108.53,108.54,108.53,108.54,96800000.0
2008-09-03 01:38:00,108.54,108.56,108.53,108.55,296500003.0
2008-09-03 01:39:00,108.55,108.56,108.55,108.55,375600000.0
2008-09-03 01:40:00,108.55,108.55,108.54,108.54,136800000.0
2008-09-03 01:41:00,108.54,108.54,108.53,108.53,422499999.0
2008-09-03 01:42:00,108.53,108.53,108.52,108.53,249200000.0
2008-09-03 01:43:00,108.53,108.54,108.53,108.54,314500000.0
2008-09-03 01:44:00,108.54,108.54,108.53,108.53,152699999.0
2008-09-03 01:45:00,108.53,108.53,108.52,108.53,283700001.0
2008-09-03 01:46:00,108.53,108.53,108.52,108.53,326300000.0
2008-09-03 01:47:00,108.53,108.535,108.53,108.53,239400001.0
2008-09-03 01:48:00,108.525,108.53,108.51,108.52,532299999.0
2008-09-03 01:49:00,108.52,108.52,108.52,108.52,62900000.0
2008-09-03 01:50:00,108.515,108.515,108.51,108.51,114100000.0
2008-09-03 01:51:00,108.51,108.52,108.5,108.5,99200000.0
2008-09-03 01:52:00,108.5,108.51,108.5,108.5,579199998.0
2008-09-03 01:53:00,108.51,108.51,108.51,108.51,98400000.0
2008-09-03 01:54:00,108.5,108.51,108.48,108.485,1526600010.0
2008-09-03 01:55:00,108.49,108.5,108.48,108.49,888799996.0
2008-09-03 01:56:00,108.49,108.49,108.44,108.45,888799996.0
2008-09-03 01:57:00,108.445,108.465,108.43,108.465,801200001.0
2008-09-03 01:58:00,108.46,108.465,108.445,108.445,547499998.0
2008-09-03 01:59:00,108.45,108.46,108.435,108.46,576400000.0
2008-09-03 02:00:00,108.46,108.48,108.46,108.48,1518600000.0
2008-09-03 02:01:00,108.48,108.51,108.47,108.505,973199996.0
2008-09-03 02:02:00,108.505,108.52,108.465,108.49,1049499999.0
2008-09-03 02:03:00,108.49,108.52,108.48,108.49,848400004.0
2008-09-03 02:04:00,108.49,108.55,108.49,108.55,1234505403.0
2008-09-03 02:05:00,108.545,108.55,108.53,108.545,655100002.0
2008-09-03 02:06:00,108.545,108.59,108.54,108.575,381100000.0
2008-09-03 02:07:00,108.565,108.565,108.55,108.56,350702700.0
2008-09-03 02:08:00,108.555,108.56,108.54,108.56,377000001.0
2008-09-03 02:09:00,108.56,108.57,108.56,108.56,788600000.0
2008-09-03 02:10:00,108.56,108.56,108.52,108.54,594300000.0
2008-09-03 02:11:00,108.54,108.58,108.53,108.58,679600002.0
2008-09-03 02:12:00,108.58,108.59,108.56,108.57,815799998.0
2008-09-03 02:13:00,108.57,108.58,108.57,108.57,299199999.0
2008-09-03 02:14:00,108.57,108.58,108.57,108.58,196000000.0
2008-09-03 02:15:00,108.58,108.58,108.56,108.56,608899998.0
2008-09-03 02:16:00,108.56,108.57,108.555,108.56,408800000.0
2008-09-03 02:17:00,108.57,108.58,108.57,108.58,254900000.0
2008-09-03 02:18:00,108.58,108.59,108.58,108.58,633099999.0
2008-09-03 02:19:00,108.58,108.59,108.58,108.59,602099998.0
2008-09-03 02:20:00,108.59,108.66,108.59,108.63,1849800000.0
2008-09-03 02:21:00,108.63,108.65,108.61,108.62,1152100006.0
2008-09-03 02:22:00,108.61,108.62,108.61,108.61,172100001.0
2008-09-03 02:23:00,108.61,108.63,108.6,108.62,695500001.0
2008-09-03 02:24:00,108.62,108.62,108.62,108.62,269600000.0
2008-09-03 02:25:00,108.62,108.63,108.62,108.62,345100002.0
2008-09-03 02:26:00,108.62,108.63,108.62,108.62,252800000.0
2008-09-03 02:27:00,108.62,108.675,108.61,108.665,523202700.0
2008-09-03 02:28:00,108.665,108.665,108.63,108.64,692800001.0
2008-09-03 02:29:00,108.64,108.67,108.64,108.65,329502701.0
2008-09-03 02:30:00,108.65,108.69,108.65,108.685,356735100.0
2008-09-03 02:31:00,108.685,108.7,108.67,108.68,1077937803.0
2008-09-03 02:32:00,108.685,108.69,108.67,108.68,542800004.0
2008-09-03 02:33:00,108.68,108.71,108.67,108.71,640799999.0
2008-09-03 02:34:00,108.71,108.71,108.69,108.7,872900000.0
2008-09-03 02:35:00,108.7,108.71,108.7,108.7,543000001.0
2008-09-03 02:36:00,108.7,108.745,108.69,108.72,997200006.0
2008-09-03 02:37:00,108.72,108.73,108.71,108.71,1279699992.0
2008-09-03 02:38:00,108.71,108.71,108.71,108.71,632599986.0
2008-09-03 02:39:00,108.71,108.76,108.71,108.75,1017899993.0
2008-09-03 02:40:00,108.75,108.76,108.73,108.75,1036899999.0
2008-09-03 02:41:00,108.75,108.75,108.71,108.715,665299999.0
2008-09-03 02:42:00,108.71,108.74,108.71,108.725,856700000.0
2008-09-03 02:43:00,108.73,108.735,108.72,108.73,1136899997.0
2008-09-03 02:44:00,108.74,108.77,108.73,108.77,1310802703.0
2008-09-03 02:45:00,108.76,108.78,108.76,108.78,830100000.0
2008-09-03 02:46:00,108.78,108.78,108.75,108.75,881299999.0
2008-09-03 02:47:00,108.76,108.76,108.75,108.755,606500004.0
2008-09-03 02:48:00,108.75,108.765,108.75,108.76,1010400000.0
2008-09-03 02:49:00,108.76,108.78,108.76,108.77,989900008.0
2008-09-03 02:50:00,108.78,108.8,108.78,108.79,1066899991.0
2008-09-03 02:51:00,108.79,108.8,108.785,108.8,750900002.0
2008-09-03 02:52:00,108.805,108.83,108.795,108.805,950400006.0
2008-09-03 02:53:00,108.81,108.87,108.81,108.86,1551602702.0
2008-09-03 02:54:00,108.86,108.87,108.855,108.86,1405900000.0
2008-09-03 02:55:00,108.86,108.86,108.805,108.81,1448005405.0
2008-09-03 02:56:00,108.81,108.815,108.785,108.795,798905403.0
2008-09-03 02:57:00,108.79,108.8,108.76,108.76,887202702.0
2008-09-03 02:58:00,108.76,108.775,108.745,108.76,1289400001.0
2008-09-03 02:59:00,108.76,108.77,108.745,108.76,1314899995.0
2008-09-03 03:00:00,108.76,108.76,108.73,108.74,1736700010.0
2008-09-03 03:01:00,108.75,108.75,108.74,108.75,705200004.0
2008-09-03 03:02:00,108.75,108.81,108.75,108.81,1651800020.0
2008-09-03 03:03:00,108.81,108.81,108.77,108.78,1155999999.0
2008-09-03 03:04:00,108.78,108.79,108.77,108.78,982900003.0
2008-09-03 03:05:00,108.79,108.82,108.79,108.81,1180900001.0
2008-09-03 03:06:00,108.81,108.82,108.79,108.815,899999998.0
2008-09-03 03:07:00,108.81,108.82,108.81,108.81,475800000.0
2008-09-03 03:08:00,108.81,108.82,108.81,108.82,1283099988.0
2008-09-03 03:09:00,108.82,108.82,108.81,108.82,692399996.0
2008-09-03 03:10:00,108.81,108.82,108.805,108.805,295800001.0
2008-09-03 03:11:00,108.8,108.81,108.8,108.81,1024400006.0
2008-09-03 03:12:00,108.81,108.81,108.79,108.805,500999999.0
2008-09-03 03:13:00,108.805,108.81,108.805,108.81,71200000.0
2008-09-03 03:14:00,108.81,108.81,108.795,108.8,328500000.0
2008-09-03 03:15:00,108.8,108.8,108.79,108.79,1342999996.0
2008-09-03 03:16:00,108.79,108.8,108.79,108.79,746000006.0
2008-09-03 03:17:00,108.79,108.79,108.77,108.77,1083499990.0
2008-09-03 03:18:00,108.77,108.77,108.75,108.75,875299992.0
2008-09-03 03:19:00,108.75,108.77,108.75,108.76,983599998.0
2008-09-03 03:20:00,108.76,108.765,108.76,108.76,667500007.0
2008-09-03 03:21:00,108.76,108.765,108.76,108.765,1055799993.0
2008-09-03 03:22:00,108.765,108.77,108.745,108.745,1048000013.0
2008-09-03 03:23:00,108.74,108.775,108.74,108.74,847300001.0
2008-09-03 03:24:00,108.74,108.74,108.695,108.72,979800004.0
2008-09-03 03:25:00,108.725,108.725,108.69,108.69,810302704.0
2008-09-03 03:26:00,108.69,108.7,108.65,108.66,1354899992.0
2008-09-03 03:27:00,108.66,108.69,108.65,108.67,969299993.0
2008-09-03 03:28:00,108.68,108.68,108.66,108.67,520600000.0
2008-09-03 03:29:00,108.67,108.69,108.67,108.68,1002199989.0
2008-09-03 03:30:00,108.68,108.735,108.68,108.69,1445100000.0
2008-09-03 03:31:00,108.69,108.74,108.69,108.72,871000003.0
2008-09-03 03:32:00,108.72,108.73,108.7,108.715,851999997.0
2008-09-03 03:33:00,108.71,108.76,108.71,108.73,1225800000.0
2008-09-03 03:34:00,108.73,108.75,108.71,108.71,515400002.0
2008-09-03 03:35:00,108.71,108.73,108.7,108.73,581602699.0
2008-09-03 03:36:00,108.73,108.73,108.71,108.72,489699998.0
2008-09-03 03:37:00,108.72,108.72,108.715,108.72,99900000.0
2008-09-03 03:38:00,108.72,108.74,108.72,108.73,527599993.0
2008-09-03 03:39:00,108.73,108.745,108.72,108.72,822399998.0
2008-09-03 03:40:00,108.72,108.72,108.71,108.715,356700001.0
2008-09-03 03:41:00,108.715,108.72,108.71,108.71,1234900009.0
2008-09-03 03:42:00,108.71,108.72,108.7,108.7,345000000.0
2008-09-03 03:43:00,108.7,108.705,108.695,108.7,924100008.0
2008-09-03 03:44:00,108.7,108.73,108.7,108.72,505700002.0
2008-09-03 03:45:00,108.72,108.73,108.72,108.72,195700001.0
2008-09-03 03:46:00,108.715,108.72,108.7,108.7,598300001.0
2008-09-03 03:47:00,108.7,108.72,108.7,108.72,392699997.0
2008-09-03 03:48:00,108.72,108.735,108.71,108.735,610300000.0
2008-09-03 03:49:00,108.735,108.75,108.73,108.75,498300002.0
2008-09-03 03:50:00,108.75,108.785,108.75,108.785,551600003.0
2008-09-03 03:51:00,108.785,108.79,108.78,108.78,537200000.0
2008-09-03 03:52:00,108.78,108.78,108.76,108.76,1187699990.0
2008-09-03 03:53:00,108.76,108.795,108.76,108.785,927899993.0
2008-09-03 03:54:00,108.78,108.79,108.77,108.77,1175799999.0
2008-09-03 03:55:00,108.77,108.78,108.76,108.78,661400001.0
2008-09-03 03:56:00,108.78,108.79,108.78,108.79,1182500003.0
2008-09-03 03:57:00,108.79,108.82,108.79,108.82,814200002.0
2008-09-03 03:58:00,108.815,108.84,108.81,108.84,563500000.0
2008-09-03 03:59:00,108.85,108.855,108.83,108.83,1504000000.0
2008-09-03 04:00:00,108.83,108.84,108.815,108.82,1443600003.0
2008-09-03 04:01:00,108.82,108.825,108.79,108.8,870099994.0
2008-09-03 04:02:00,108.8,108.8,108.79,108.79,562199998.0
2008-09-03 04:03:00,108.79,108.8,108.78,108.79,1302800008.0
2008-09-03 04:04:00,108.79,108.81,108.79,108.81,818005395.0
2008-09-03 04:05:00,108.81,108.82,108.81,108.81,1265216210.0
2008-09-03 04:06:00,108.81,108.82,108.805,108.81,479910805.0
2008-09-03 04:07:00,108.81,108.82,108.81,108.81,273800001.0
2008-09-03 04:08:00,108.81,108.82,108.81,108.82,178900001.0
2008-09-03 04:09:00,108.81,108.86,108.81,108.86,1197100011.0
2008-09-03 04:10:00,108.86,108.89,108.84,108.84,1573599992.0
2008-09-03 04:11:00,108.84,108.85,108.815,108.84,1293699994.0
2008-09-03 04:12:00,108.84,108.88,108.84,108.87,1626300006.0
2008-09-03 04:13:00,108.87,108.89,108.865,108.88,955299997.0
2008-09-03 04:14:00,108.88,108.88,108.865,108.87,778700002.0
2008-09-03 04:15:00,108.88,108.9,108.865,108.89,841099996.0
2008-09-03 04:16:00,108.89,108.89,108.88,108.88,1196100003.0
2008-09-03 04:17:00,108.88,108.89,108.875,108.88,521299999.0
2008-09-03 04:18:00,108.88,108.89,108.88,108.88,272800001.0
2008-09-03 04:19:00,108.88,108.88,108.865,108.87,363800000.0
2008-09-03 04:20:00,108.87,108.88,108.86,108.88,308399999.0
2008-09-03 04:21:00,108.88,108.88,108.865,108.88,414700008.0
2008-09-03 04:22:00,108.87,108.88,108.87,108.88,275700005.0
2008-09-03 04:23:00,108.88,108.88,108.87,108.88,334500000.0
2008-09-03 04:24:00,108.88,108.89,108.875,108.88,1078699999.0
2008-09-03 04:25:00,108.88,108.89,108.87,108.875,1156000004.0
2008-09-03 04:26:00,108.87,108.88,108.865,108.865,610700000.0
2008-09-03 04:27:00,108.865,108.865,108.865,108.865,50100000.0
2008-09-03 04:28:00,108.865,108.865,108.84,108.85,823900001.0
2008-09-03 04:29:00,108.85,108.86,108.85,108.86,506499991.0
2008-09-03 04:30:00,108.86,108.86,108.86,108.86,35900000.0
2008-09-03 04:31:00,108.86,108.86,108.85,108.86,1586900001.0
2008-09-03 04:32:00,108.86,108.86,108.85,108.85,514300006.0
2008-09-03 04:33:00,108.85,108.86,108.85,108.85,931700006.0
2008-09-03 04:34:00,108.85,108.86,108.85,108.86,645899998.0
2008-09-03 04:35:00,108.86,108.86,108.82,108.83,1179999995.0
2008-09-03 04:36:00,108.83,108.84,108.82,108.84,1616305399.0
2008-09-03 04:37:00,108.835,108.85,108.83,108.83,906700003.0
2008-09-03 04:38:00,108.83,108.84,108.825,108.83,751800001.0
2008-09-03 04:39:00,108.83,108.84,108.825,108.84,569899999.0
2008-09-03 04:40:00,108.84,108.85,108.83,108.85,1137800014.0
2008-09-03 04:41:00,108.85,108.86,108.84,108.84,1011100007.0
2008-09-03 04:42:00,108.84,108.855,108.84,108.84,458702701.0
2008-09-03 04:43:00,108.84,108.84,108.84,108.84,62900000.0
2008-09-03 04:44:00,108.85,108.85,108.85,108.85,108400000.0
2008-09-03 04:45:00,108.85,108.85,108.84,108.85,267900003.0
2008-09-03 04:46:00,108.85,108.86,108.84,108.845,289499999.0
2008-09-03 04:47:00,108.84,108.84,108.83,108.84,511799998.0
2008-09-03 04:48:00,108.84,108.855,108.84,108.85,330399997.0
2008-09-03 04:49:00,108.85,108.86,108.85,108.85,431699997.0
2008-09-03 04:50:00,108.85,108.86,108.84,108.85,349000000.0
2008-09-03 04:51:00,108.85,108.86,108.85,108.85,358900000.0
2008-09-03 04:52:00,108.85,108.85,108.84,108.85,263699999.0
2008-09-03 04:53:00,108.85,108.85,108.83,108.84,463299996.0
2008-09-03 04:54:00,108.84,108.84,108.83,108.83,659399994.0
2008-09-03 04:55:00,108.83,108.84,108.83,108.83,361800003.0
2008-09-03 04:56:00,108.83,108.83,108.82,108.83,171100000.0
2008-09-03 04:57:00,108.83,108.83,108.81,108.825,1071000005.0
2008-09-03 04:58:00,108.825,108.83,108.81,108.83,962599994.0
2008-09-03 04:59:00,108.83,108.83,108.825,108.83,148999999.0
2008-09-03 05:00:00,108.83,108.835,108.83,108.835,167900001.0
2008-09-03 05:01:00,108.83,108.84,108.83,108.83,357500003.0
2008-09-03 05:02:00,108.83,108.83,108.83,108.83,203599999.0
2008-09-03 05:03:00,108.83,108.84,108.83,108.83,599700000.0
2008-09-03 05:04:00,108.83,108.84,108.82,108.83,421500000.0
2008-09-03 05:05:00,108.82,108.84,108.82,108.84,1605599993.0
2008-09-03 05:06:00,108.83,108.84,108.83,108.84,218499998.0
2008-09-03 05:07:00,108.83,108.83,108.82,108.82,289899999.0
2008-09-03 05:08:00,108.82,108.83,108.82,108.83,446400004.0
2008-09-03 05:09:00,108.83,108.83,108.82,108.83,331399996.0
2008-09-03 05:10:00,108.83,108.83,108.83,108.83,240800001.0
2008-09-03 05:11:00,108.83,108.84,108.82,108.83,1091499993.0
2008-09-03 05:12:00,108.825,108.83,108.81,108.83,341499998.0
2008-09-03 05:13:00,108.83,108.83,108.83,108.83,89900000.0
2008-09-03 05:14:00,108.83,108.83,108.81,108.81,904599999.0
2008-09-03 05:15:00,108.81,108.82,108.8,108.81,960199999.0
2008-09-03 05:16:00,108.81,108.81,108.795,108.8,598199996.0
2008-09-03 05:17:00,108.8,108.8,108.8,108.8,435899999.0
2008-09-03 05:18:00,108.805,108.835,108.805,108.825,1134999999.0
2008-09-03 05:19:00,108.825,108.83,108.82,108.82,806299997.0
2008-09-03 05:20:00,108.82,108.82,108.81,108.81,1158700006.0
2008-09-03 05:21:00,108.81,108.84,108.81,108.83,601199999.0
2008-09-03 05:22:00,108.83,108.84,108.82,108.83,1375200006.0
2008-09-03 05:23:00,108.83,108.84,108.825,108.84,440999999.0
2008-09-03 05:24:00,108.84,108.84,108.83,108.84,305899999.0
2008-09-03 05:25:00,108.84,108.85,108.84,108.84,270800005.0
2008-09-03 05:26:00,108.84,108.85,108.84,108.85,239400000.0
2008-09-03 05:27:00,108.85,108.85,108.84,108.85,1031000000.0
2008-09-03 05:28:00,108.85,108.85,108.85,108.85,59800000.0
2008-09-03 05:29:00,108.85,108.85,108.845,108.85,89200000.0
2008-09-03 05:30:00,108.85,108.87,108.85,108.86,136305400.0
2008-09-03 05:31:00,108.86,108.865,108.85,108.86,230499999.0
2008-09-03 05:32:00,108.86,108.86,108.86,108.86,64600000.0
2008-09-03 05:33:00,108.86,108.86,108.86,108.86,213000000.0
2008-09-03 05:34:00,108.86,108.86,108.85,108.85,818100002.0
2008-09-03 05:35:00,108.85,108.85,108.85,108.85,31500000.0
2008-09-03 05:36:00,108.85,108.85,108.84,108.84,501599998.0
2008-09-03 05:37:00,108.85,108.85,108.83,108.84,1113800007.0
2008-09-03 05:38:00,108.84,108.84,108.84,108.84,461900000.0
2008-09-03 05:39:00,108.84,108.85,108.84,108.85,360500002.0
2008-09-03 05:40:00,108.84,108.855,108.84,108.85,235400000.0
2008-09-03 05:41:00,108.85,108.85,108.84,108.84,1344300005.0
2008-09-03 05:42:00,108.84,108.84,108.84,108.84,981800006.0
2008-09-03 05:43:00,108.84,108.84,108.83,108.83,408899999.0
2008-09-03 05:44:00,108.825,108.83,108.82,108.83,1248999994.0
2008-09-03 05:45:00,108.83,108.83,108.81,108.82,474099999.0
2008-09-03 05:46:00,108.81,108.83,108.8,108.81,1448700004.0
2008-09-03 05:47:00,108.805,108.81,108.8,108.805,526200000.0
2008-09-03 05:48:00,108.8,108.81,108.79,108.805,1085799987.0
2008-09-03 05:49:00,108.805,108.81,108.805,108.81,95800000.0
2008-09-03 05:50:00,108.81,108.81,108.805,108.805,111400000.0
2008-09-03 05:51:00,108.805,108.82,108.805,108.81,239500003.0
2008-09-03 05:52:00,108.805,108.81,108.805,108.805,157600000.0
2008-09-03 05:53:00,108.81,108.81,108.805,108.805,879500008.0
2008-09-03 05:54:00,108.805,108.805,108.78,108.79,777499999.0
2008-09-03 05:55:00,108.79,108.8,108.76,108.8,922199997.0
2008-09-03 05:56:00,108.8,108.8,108.78,108.78,1138400012.0
2008-09-03 05:57:00,108.78,108.79,108.78,108.79,441600002.0
2008-09-03 05:58:00,108.79,108.79,108.79,108.79,442900000.0
2008-09-03 05:59:00,108.79,108.82,108.79,108.82,945799996.0
2008-09-03 06:00:00,108.82,108.825,108.81,108.82,1195600007.0
2008-09-03 06:01:00,108.82,108.82,108.82,108.82,603300007.0
2008-09-03 06:02:00,108.82,108.83,108.815,108.83,647400002.0
2008-09-03 06:03:00,108.825,108.85,108.82,108.83,1321000001.0
2008-09-03 06:04:00,108.83,108.84,108.82,108.84,616999996.0
2008-09-03 06:05:00,108.84,108.85,108.815,108.84,1257799997.0
2008-09-03 06:06:00,108.84,108.85,108.83,108.84,714402697.0
2008-09-03 06:07:00,108.84,108.85,108.84,108.84,701299992.0
2008-09-03 06:08:00,108.85,108.85,108.84,108.85,701000006.0
2008-09-03 06:09:00,108.85,108.86,108.84,108.84,1393600003.0
2008-09-03 06:10:00,108.84,108.84,108.79,108.81,1338999999.0
2008-09-03 06:11:00,108.81,108.81,108.73,108.755,1702899990.0
2008-09-03 06:12:00,108.745,108.755,108.69,108.695,1158499999.0
2008-09-03 06:13:00,108.695,108.75,108.68,108.75,1836400002.0
2008-09-03 06:14:00,108.75,108.845,108.74,108.835,1288803999.0
2008-09-03 06:15:00,108.83,108.86,108.805,108.845,967402001.0
2008-09-03 06:16:00,108.845,108.86,108.83,108.84,427199997.0
2008-09-03 06:17:00,108.84,108.87,108.835,108.85,576399999.0
2008-09-03 06:18:00,108.85,108.865,108.85,108.86,346799999.0
2008-09-03 06:19:00,108.86,108.94,108.86,108.94,896700000.0
2008-09-03 06:20:00,108.94,108.96,108.925,108.955,495600000.0
2008-09-03 06:21:00,108.955,109.04,108.955,109.04,563002699.0
2008-09-03 06:22:00,109.04,109.06,108.98,108.985,1310899997.0
2008-09-03 06:23:00,108.98,109.0,108.965,108.965,942899998.0
2008-09-03 06:24:00,108.965,109.01,108.965,109.005,716100000.0
2008-09-03 06:25:00,109.01,109.01,108.97,108.97,960500003.0
2008-09-03 06:26:00,108.97,108.97,108.955,108.96,1017699996.0
2008-09-03 06:27:00,108.97,108.975,108.96,108.96,554900001.0
2008-09-03 06:28:00,108.96,108.97,108.89,108.89,884999996.0
2008-09-03 06:29:00,108.89,108.905,108.885,108.905,210700000.0
2008-09-03 06:30:00,108.905,108.94,108.895,108.94,197600000.0
2008-09-03 06:31:00,108.94,108.94,108.91,108.925,298300000.0
2008-09-03 06:32:00,108.925,108.935,108.92,108.935,98500000.0
2008-09-03 06:33:00,108.94,108.955,108.93,108.935,529400001.0
2008-09-03 06:34:00,108.935,108.975,108.935,108.95,296600000.0
2008-09-03 06:35:00,108.955,108.99,108.95,108.985,305000000.0
2008-09-03 06:36:00,108.985,108.995,108.97,108.985,99500000.0
2008-09-03 06:37:00,108.985,109.01,108.97,108.98,252400000.0
2008-09-03 06:38:00,108.975,108.975,108.935,108.94,448800002.0
2008-09-03 06:39:00,108.94,108.94,108.9,108.915,247700000.0
2008-09-03 06:40:00,108.915,108.915,108.895,108.91,325500000.0
2008-09-03 06:41:00,108.91,108.92,108.88,108.885,267700000.0
2008-09-03 06:42:00,108.89,108.905,108.885,108.89,378499999.0
2008-09-03 06:43:00,108.89,108.9,108.885,108.9,124499999.0
2008-09-03 06:44:00,108.905,108.99,108.895,108.97,721600002.0
2008-09-03 06:45:00,108.97,108.975,108.91,108.93,811400000.0
2008-09-03 06:46:00,108.93,108.965,108.93,108.965,872199998.0
2008-09-03 06:47:00,108.97,108.97,108.93,108.95,190100001.0
2008-09-03 06:48:00,108.96,108.99,108.935,108.955,818500002.0
2008-09-03 06:49:00,108.96,108.975,108.95,108.975,467700001.0
2008-09-03 06:50:00,108.975,108.99,108.97,108.98,158399999.0
2008-09-03 06:51:00,108.99,109.08,108.985,109.075,538800000.0
2008-09-03 06:52:00,109.075,109.08,109.045,109.06,347199999.0
2008-09-03 06:53:00,109.06,109.06,109.005,109.005,621200002.0
2008-09-03 06:54:00,109.005,109.03,108.985,108.985,705500000.0
2008-09-03 06:55:00,108.985,109.015,108.985,109.005,684600000.0
2008-09-03 06:56:00,109.005,109.02,108.985,109.0,420200001.0
2008-09-03 06:57:00,109.015,109.03,109.005,109.01,232100001.0
2008-09-03 06:58:00,109.01,109.015,108.995,109.005,105500000.0
2008-09-03 06:59:00,109.0,109.015,109.0,109.01,134800000.0
2008-09-03 07:00:00,109.015,109.03,109.005,109.015,662999999.0
2008-09-03 07:01:00,109.02,109.02,109.0,109.005,258600000.0
2008-09-03 07:02:00,109.005,109.02,109.0,109.005,350900000.0
2008-09-03 07:03:00,109.005,109.025,109.005,109.025,197500000.0
2008-09-03 07:04:00,109.02,109.035,109.01,109.03,164700000.0
2008-09-03 07:05:00,109.03,109.035,109.01,109.015,140200000.0
2008-09-03 07:06:00,109.015,109.02,109.01,109.015,229400000.0
2008-09-03 07:07:00,109.015,109.03,109.015,109.025,274900000.0
2008-09-03 07:08:00,109.025,109.03,109.02,109.03,302000000.0
2008-09-03 07:09:00,109.03,109.03,109.01,109.02,374400001.0
2008-09-03 07:10:00,109.02,109.02,109.0,109.0,103500000.0
2008-09-03 07:11:00,109.0,109.0,108.99,108.995,120500001.0
2008-09-03 07:12:00,108.995,109.005,108.99,109.005,398000002.0
2008-09-03 07:13:00,109.005,109.01,108.965,108.965,766600001.0
2008-09-03 07:14:00,108.965,108.97,108.96,108.965,498800000.0
2008-09-03 07:15:00,108.965,108.97,108.945,108.945,347299997.0
2008-09-03 07:16:00,108.945,108.96,108.93,108.95,690100003.0
2008-09-03 07:17:00,108.955,108.955,108.925,108.935,757000002.0
2008-09-03 07:18:00,108.935,108.935,108.87,108.88,704200000.0
2008-09-03 07:19:00,108.885,108.91,108.865,108.89,750400001.0
2008-09-03 07:20:00,108.89,108.905,108.885,108.885,1030500002.0
2008-09-03 07:21:00,108.885,108.93,108.885,108.915,627399999.0
2008-09-03 07:22:00,108.915,108.925,108.9,108.905,579700002.0
2008-09-03 07:23:00,108.905,108.965,108.9,108.95,688900001.0
2008-09-03 07:24:00,108.95,108.96,108.905,108.905,706399998.0
2008-09-03 07:25:00,108.905,108.915,108.9,108.91,469700004.0
2008-09-03 07:26:00,108.91,108.925,108.91,108.92,368800001.0
2008-09-03 07:27:00,108.92,108.93,108.885,108.9,837200002.0
2008-09-03 07:28:00,108.9,108.905,108.885,108.895,627300005.0
2008-09-03 07:29:00,108.895,108.94,108.89,108.89,685200000.0
2008-09-03 07:30:00,108.89,108.89,108.86,108.88,454799998.0
2008-09-03 07:31:00,108.88,108.895,108.88,108.89,364300002.0
2008-09-03 07:32:00,108.89,108.905,108.885,108.9,219400000.0
2008-09-03 07:33:00,108.9,108.91,108.9,108.91,136900000.0
2008-09-03 07:34:00,108.91,108.92,108.89,108.9,250200001.0
2008-09-03 07:35:00,108.91,108.91,108.9,108.9,857500006.0
2008-09-03 07:36:00,108.9,108.91,108.9,108.91,224700001.0
2008-09-03 07:37:00,108.91,108.91,108.9,108.9,180900000.0
2008-09-03 07:38:00,108.9,108.91,108.89,108.895,720400000.0
2008-09-03 07:39:00,108.895,108.92,108.895,108.915,309200000.0
2008-09-03 07:40:00,108.915,108.93,108.905,108.925,1029600003.0
2008-09-03 07:41:00,108.94,108.96,108.93,108.95,470699999.0
2008-09-03 07:42:00,108.95,108.965,108.94,108.96,215299999.0
2008-09-03 07:43:00,108.96,108.965,108.93,108.95,602600000.0
2008-09-03 07:44:00,108.95,108.955,108.94,108.94,251600001.0
2008-09-03 07:45:00,108.94,108.95,108.94,108.94,326700000.0
2008-09-03 07:46:00,108.94,108.95,108.92,108.935,399099999.0
2008-09-03 07:47:00,108.935,108.96,108.935,108.94,572000001.0
2008-09-03 07:48:00,108.94,108.95,108.94,108.95,245700000.0
2008-09-03 07:49:00,108.95,108.955,108.94,108.95,153800000.0
2008-09-03 07:50:00,108.95,108.95,108.94,108.945,116900000.0
2008-09-03 07:51:00,108.95,108.95,108.94,108.94,65800000.0
2008-09-03 07:52:00,108.94,108.94,108.92,108.925,199900001.0
2008-09-03 07:53:00,108.93,108.93,108.905,108.91,599900001.0
2008-09-03 07:54:00,108.92,108.93,108.915,108.93,248800000.0
2008-09-03 07:55:00,108.925,108.94,108.91,108.91,529799999.0
2008-09-03 07:56:00,108.91,108.92,108.91,108.92,121100000.0
2008-09-03 07:57:00,108.92,108.925,108.915,108.92,117900000.0
2008-09-03 07:58:00,108.92,108.935,108.91,108.93,329700000.0
2008-09-03 07:59:00,108.925,108.925,108.9,108.905,285800000.0
2008-09-03 08:00:00,108.9,108.93,108.89,108.925,934999997.0
2008-09-03 08:01:00,108.93,108.95,108.925,108.94,361000002.0
2008-09-03 08:02:00,108.94,108.94,108.9,108.9,735900000.0
2008-09-03 08:03:00,108.9,108.935,108.9,108.935,674499996.0
2008-09-03 08:04:00,108.935,108.935,108.915,108.915,649000000.0
2008-09-03 08:05:00,108.915,108.93,108.905,108.925,501600003.0
2008-09-03 08:06:00,108.92,108.93,108.905,108.905,357500000.0
2008-09-03 08:07:00,108.915,108.93,108.905,108.92,551700000.0
2008-09-03 08:08:00,108.915,108.94,108.91,108.94,860200003.0
2008-09-03 08:09:00,108.94,108.955,108.935,108.935,300299999.0
2008-09-03 08:10:00,108.935,108.945,108.93,108.945,348500002.0
2008-09-03 08:11:00,108.95,108.96,108.945,108.945,564800002.0
2008-09-03 08:12:00,108.945,108.945,108.9,108.91,661600001.0
2008-09-03 08:13:00,108.905,108.92,108.88,108.895,596800002.0
2008-09-03 08:14:00,108.895,108.92,108.895,108.91,164600000.0
2008-09-03 08:15:00,108.91,108.91,108.89,108.89,375900000.0
2008-09-03 08:16:00,108.89,108.9,108.88,108.89,408299998.0
2008-09-03 08:17:00,108.885,108.89,108.88,108.88,561400004.0
2008-09-03 08:18:00,108.88,108.885,108.88,108.885,185700000.0
2008-09-03 08:19:00,108.885,108.885,108.86,108.88,359200000.0
2008-09-03 08:20:00,108.88,108.89,108.87,108.885,337100000.0
2008-09-03 08:21:00,108.885,108.92,108.88,108.91,424600000.0
2008-09-03 08:22:00,108.91,108.92,108.88,108.885,528500000.0
2008-09-03 08:23:00,108.88,108.905,108.88,108.9,662600000.0
2008-09-03 08:24:00,108.9,108.94,108.895,108.94,555200003.0
2008-09-03 08:25:00,108.94,108.94,108.92,108.92,458200001.0
2008-09-03 08:26:00,108.92,108.92,108.85,108.85,567800001.0
2008-09-03 08:27:00,108.855,108.88,108.845,108.88,370600000.0
2008-09-03 08:28:00,108.88,108.88,108.855,108.86,373500000.0
2008-09-03 08:29:00,108.86,108.865,108.855,108.865,254100000.0
2008-09-03 08:30:00,108.86,108.87,108.86,108.87,113900000.0
2008-09-03 08:31:00,108.875,108.875,108.855,108.865,277200000.0
2008-09-03 08:32:00,108.865,108.865,108.78,108.81,875600000.0
2008-09-03 08:33:00,108.805,108.83,108.8,108.81,758700000.0
2008-09-03 08:34:00,108.81,108.83,108.81,108.815,417800001.0
2008-09-03 08:35:00,108.815,108.84,108.81,108.84,756500000.0
2008-09-03 08:36:00,108.835,108.85,108.835,108.845,308600000.0
2008-09-03 08:37:00,108.85,108.86,108.82,108.82,394125240.0
2008-09-03 08:38:00,108.82,108.83,108.8,108.8,189200000.0
2008-09-03 08:39:00,108.795,108.815,108.78,108.81,562000001.0
2008-09-03 08:40:00,108.81,108.82,108.795,108.795,185800000.0
2008-09-03 08:41:00,108.795,108.8,108.785,108.785,448800000.0
2008-09-03 08:42:00,108.795,108.795,108.745,108.755,925500000.0
2008-09-03 08:43:00,108.755,108.755,108.735,108.755,960399997.0
2008-09-03 08:44:00,108.755,108.81,108.75,108.81,731700001.0
2008-09-03 08:45:00,108.82,108.825,108.78,108.79,618100001.0
2008-09-03 08:46:00,108.79,108.8,108.78,108.78,556200000.0
2008-09-03 08:47:00,108.775,108.78,108.75,108.76,773399997.0
2008-09-03 08:48:00,108.76,108.79,108.755,108.775,1023500001.0
2008-09-03 08:49:00,108.78,108.78,108.755,108.77,1115600001.0
2008-09-03 08:50:00,108.77,108.8,108.755,108.8,864081999.0
2008-09-03 08:51:00,108.805,108.805,108.775,108.79,701700001.0
2008-09-03 08:52:00,108.79,108.81,108.77,108.81,857399998.0
2008-09-03 08:53:00,108.81,108.85,108.795,108.85,1202100001.0
2008-09-03 08:54:00,108.85,108.85,108.805,108.82,741599999.0
2008-09-03 08:55:00,108.82,108.84,108.81,108.825,682300001.0
2008-09-03 08:56:00,108.825,108.87,108.815,108.86,683100001.0
2008-09-03 08:57:00,108.86,108.89,108.855,108.88,970100001.0
2008-09-03 08:58:00,108.87,108.88,108.855,108.86,442900000.0
2008-09-03 08:59:00,108.86,108.87,108.86,108.86,285400001.0
2008-09-03 09:00:00,108.86,108.87,108.85,108.855,490799999.0
2008-09-03 09:01:00,108.855,108.87,108.85,108.87,210100000.0
2008-09-03 09:02:00,108.87,108.9,108.87,108.885,616700001.0
2008-09-03 09:03:00,108.885,108.905,108.88,108.905,496900001.0
2008-09-03 09:04:00,108.905,108.92,108.9,108.92,600500000.0
2008-09-03 09:05:00,108.92,108.92,108.91,108.91,297000001.0
2008-09-03 09:06:00,108.91,108.95,108.91,108.935,1112600003.0
2008-09-03 09:07:00,108.935,108.95,108.935,108.94,970899990.0
2008-09-03 09:08:00,108.94,108.94,108.93,108.93,225100000.0
2008-09-03 09:09:00,108.93,108.93,108.92,108.93,245600000.0
2008-09-03 09:10:00,108.93,108.93,108.88,108.885,750700001.0
2008-09-03 09:11:00,108.885,108.89,108.855,108.86,552800002.0
2008-09-03 09:12:00,108.86,108.88,108.855,108.88,464500000.0
2008-09-03 09:13:00,108.88,108.9,108.88,108.9,267600000.0
2008-09-03 09:14:00,108.9,108.91,108.895,108.9,380400000.0
2008-09-03 09:15:00,108.89,108.915,108.89,108.91,740100003.0
2008-09-03 09:16:00,108.91,108.915,108.88,108.9,352800001.0
2008-09-03 09:17:00,108.905,108.95,108.895,108.945,1025900001.0
2008-09-03 09:18:00,108.935,108.965,108.935,108.95,698600000.0
2008-09-03 09:19:00,108.95,108.965,108.95,108.955,646600000.0
2008-09-03 09:20:00,108.955,109.06,108.955,109.045,1297499999.0
2008-09-03 09:21:00,109.045,109.08,109.045,109.06,935900002.0
2008-09-03 09:22:00,109.06,109.06,109.005,109.04,879600000.0
2008-09-03 09:23:00,109.04,109.08,109.035,109.055,1292300002.0
2008-09-03 09:24:00,109.055,109.09,109.045,109.045,931582001.0
2008-09-03 09:25:00,109.04,109.045,109.03,109.035,533100000.0
2008-09-03 09:26:00,109.035,109.065,109.03,109.065,1095500002.0
2008-09-03 09:27:00,109.07,109.075,109.01,109.02,996299998.0
2008-09-03 09:28:00,109.02,109.055,108.99,109.055,789000001.0
2008-09-03 09:29:00,109.055,109.075,109.025,109.025,779400003.0
2008-09-03 09:30:00,109.025,109.04,109.01,109.025,792400001.0
2008-09-03 09:31:00,109.025,109.03,108.99,108.99,487900001.0
2008-09-03 09:32:00,108.99,109.0,108.98,108.995,506000000.0
2008-09-03 09:33:00,108.995,108.995,108.96,108.97,596800000.0
2008-09-03 09:34:00,108.97,108.99,108.97,108.97,732300002.0
2008-09-03 09:35:00,108.97,108.97,108.95,108.955,769800001.0
2008-09-03 09:36:00,108.955,108.96,108.935,108.95,710100002.0
2008-09-03 09:37:00,108.955,108.96,108.92,108.92,821599999.0
2008-09-03 09:38:00,108.92,108.92,108.9,108.905,789500001.0
2008-09-03 09:39:00,108.905,108.94,108.905,108.94,993800003.0
2008-09-03 09:40:00,108.94,108.945,108.875,108.93,1376800000.0
2008-09-03 09:41:00,108.93,108.93,108.86,108.89,1070882000.0
2008-09-03 09:42:00,108.9,108.9,108.87,108.9,968799998.0
2008-09-03 09:43:00,108.9,108.92,108.88,108.88,873700001.0
2008-09-03 09:44:00,108.88,108.885,108.855,108.87,786599999.0
2008-09-03 09:45:00,108.87,108.895,108.86,108.88,1067300006.0
2008-09-03 09:46:00,108.88,108.885,108.87,108.87,556299998.0
2008-09-03 09:47:00,108.87,108.895,108.87,108.88,452900000.0
2008-09-03 09:48:00,108.885,108.905,108.875,108.905,597999998.0
2008-09-03 09:49:00,108.91,108.915,108.88,108.88,971999999.0
2008-09-03 09:50:00,108.88,108.89,108.85,108.88,620900002.0
2008-09-03 09:51:00,108.88,108.88,108.83,108.84,749700000.0
2008-09-03 09:52:00,108.84,108.88,108.84,108.865,334300002.0
2008-09-03 09:53:00,108.86,108.865,108.835,108.845,501000000.0
2008-09-03 09:54:00,108.845,108.885,108.845,108.86,1101700012.0
2008-09-03 09:55:00,108.855,108.855,108.835,108.84,833600003.0
2008-09-03 09:56:00,108.84,108.88,108.83,108.845,890200002.0
2008-09-03 09:57:00,108.845,108.89,108.845,108.89,680099996.0
2008-09-03 09:58:00,108.89,108.92,108.88,108.9,920499983.0
2008-09-03 09:59:00,108.9,108.9,108.875,108.9,634799999.0
2008-09-03 10:00:00,108.9,108.91,108.88,108.91,528099998.0
2008-09-03 10:01:00,108.915,108.93,108.91,108.925,895600003.0
2008-09-03 10:02:00,108.925,108.925,108.885,108.91,757000005.0
2008-09-03 10:03:00,108.91,108.92,108.91,108.91,178700000.0
2008-09-03 10:04:00,108.91,108.92,108.91,108.91,258599999.0
2008-09-03 10:05:00,108.91,108.94,108.905,108.94,514300000.0
2008-09-03 10:06:00,108.94,108.94,108.91,108.92,750999998.0
2008-09-03 10:07:00,108.925,108.955,108.915,108.95,789400001.0
2008-09-03 10:08:00,108.95,108.95,108.92,108.94,1021099993.0
2008-09-03 10:09:00,108.945,108.95,108.935,108.935,887399994.0
2008-09-03 10:10:00,108.935,108.97,108.935,108.96,1219000002.0
2008-09-03 10:11:00,108.96,108.975,108.96,108.97,1019499998.0
2008-09-03 10:12:00,108.97,108.985,108.96,108.965,963800000.0
2008-09-03 10:13:00,108.965,108.98,108.96,108.965,541699999.0
2008-09-03 10:14:00,108.965,108.97,108.95,108.95,932000002.0
2008-09-03 10:15:00,108.945,108.96,108.94,108.94,621499995.0
2008-09-03 10:16:00,108.945,108.945,108.9,108.9,861800000.0
2008-09-03 10:17:00,108.9,108.905,108.825,108.825,1218800008.0
2008-09-03 10:18:00,108.83,108.85,108.82,108.83,587400000.0
2008-09-03 10:19:00,108.83,108.83,108.805,108.82,1607000002.0
2008-09-03 10:20:00,108.82,108.865,108.81,108.86,1256400000.0
2008-09-03 10:21:00,108.86,108.865,108.835,108.84,1073799997.0
2008-09-03 10:22:00,108.84,108.855,108.83,108.845,696500000.0
2008-09-03 10:23:00,108.85,108.875,108.85,108.87,733399997.0
2008-09-03 10:24:00,108.87,108.89,108.845,108.85,986200003.0
2008-09-03 10:25:00,108.85,108.87,108.85,108.86,387299999.0
2008-09-03 10:26:00,108.86,108.87,108.85,108.865,692200002.0
2008-09-03 10:27:00,108.87,108.87,108.81,108.82,1083100001.0
2008-09-03 10:28:00,108.825,108.835,108.76,108.765,1415299999.0
2008-09-03 10:29:00,108.765,108.81,108.755,108.8,1336699999.0
2008-09-03 10:30:00,108.8,108.82,108.78,108.79,691499997.0
2008-09-03 10:31:00,108.79,108.825,108.785,108.825,1084300000.0
2008-09-03 10:32:00,108.815,108.82,108.75,108.755,1347999999.0
2008-09-03 10:33:00,108.76,108.77,108.75,108.75,338400001.0
2008-09-03 10:34:00,108.75,108.75,108.61,108.62,1720300000.0
2008-09-03 10:35:00,108.615,108.62,108.56,108.58,1197099994.0
2008-09-03 10:36:00,108.58,108.58,108.55,108.555,719800000.0
2008-09-03 10:37:00,108.56,108.57,108.545,108.56,508985649.0
2008-09-03 10:38:00,108.56,108.61,108.53,108.605,1058499999.0
2008-09-03 10:39:00,108.605,108.63,108.605,108.63,501400001.0
2008-09-03 10:40:00,108.62,108.65,108.57,108.58,714200000.0
2008-09-03 10:41:00,108.575,108.58,108.555,108.565,424400000.0
2008-09-03 10:42:00,108.56,108.57,108.52,108.55,637199999.0
2008-09-03 10:43:00,108.55,108.55,108.52,108.535,596000000.0
2008-09-03 10:44:00,108.535,108.56,108.535,108.555,439400000.0
2008-09-03 10:45:00,108.555,108.56,108.545,108.545,194999999.0
2008-09-03 10:46:00,108.545,108.56,108.53,108.56,173100000.0
2008-09-03 10:47:00,108.56,108.56,108.555,108.555,91400001.0
2008-09-03 10:48:00,108.555,108.555,108.51,108.52,425099999.0
2008-09-03 10:49:00,108.52,108.53,108.51,108.52,504299994.0
2008-09-03 10:50:00,108.52,108.52,108.46,108.49,1218299999.0
2008-09-03 10:51:00,108.49,108.53,108.49,108.53,500800001.0
2008-09-03 10:52:00,108.53,108.55,108.515,108.55,917299998.0
2008-09-03 10:53:00,108.55,108.55,108.53,108.53,68400000.0
2008-09-03 10:54:00,108.53,108.55,108.52,108.54,460300001.0
2008-09-03 10:55:00,108.54,108.55,108.53,108.54,688900001.0
2008-09-03 10:56:00,108.54,108.57,108.54,108.57,255300000.0
2008-09-03 10:57:00,108.57,108.57,108.55,108.55,341500000.0
2008-09-03 10:58:00,108.55,108.56,108.54,108.545,536900000.0
2008-09-03 10:59:00,108.545,108.56,108.54,108.56,604699999.0
2008-09-03 11:00:00,108.56,108.58,108.555,108.58,697500001.0
2008-09-03 11:01:00,108.575,108.59,108.565,108.57,817400000.0
2008-09-03 11:02:00,108.57,108.57,108.555,108.57,490000000.0
2008-09-03 11:03:00,108.57,108.63,108.565,108.62,717500000.0
2008-09-03 11:04:00,108.62,108.63,108.595,108.63,612799999.0
2008-09-03 11:05:00,108.63,108.64,108.61,108.63,598600000.0
2008-09-03 11:06:00,108.63,108.63,108.6,108.6,287500000.0
2008-09-03 11:07:00,108.6,108.615,108.585,108.61,758200000.0
2008-09-03 11:08:00,108.615,108.62,108.6,108.61,611399999.0
2008-09-03 11:09:00,108.61,108.63,108.61,108.625,364600000.0
2008-09-03 11:10:00,108.63,108.69,108.63,108.69,476900000.0
2008-09-03 11:11:00,108.69,108.69,108.645,108.65,480000000.0
2008-09-03 11:12:00,108.65,108.69,108.65,108.69,349399999.0
2008-09-03 11:13:00,108.685,108.7,108.67,108.7,490799998.0
2008-09-03 11:14:00,108.7,108.7,108.65,108.65,457800002.0
2008-09-03 11:15:00,108.65,108.66,108.65,108.66,76000000.0
2008-09-03 11:16:00,108.66,108.685,108.66,108.675,771300001.0
2008-09-03 11:17:00,108.68,108.695,108.67,108.67,191300000.0
2008-09-03 11:18:00,108.68,108.68,108.66,108.67,494600001.0
2008-09-03 11:19:00,108.67,108.67,108.65,108.67,214900001.0
2008-09-03 11:20:00,108.67,108.68,108.67,108.675,110300000.0
2008-09-03 11:21:00,108.68,108.69,108.67,108.69,440699999.0
2008-09-03 11:22:00,108.69,108.7,108.68,108.68,406000000.0
2008-09-03 11:23:00,108.68,108.68,108.67,108.67,440300000.0
2008-09-03 11:24:00,108.67,108.68,108.67,108.675,371600000.0
2008-09-03 11:25:00,108.675,108.68,108.67,108.67,386900001.0
2008-09-03 11:26:00,108.67,108.67,108.64,108.645,595800002.0
2008-09-03 11:27:00,108.645,108.65,108.63,108.64,369600002.0
2008-09-03 11:28:00,108.64,108.64,108.61,108.62,701500001.0
2008-09-03 11:29:00,108.62,108.64,108.615,108.62,505500000.0
2008-09-03 11:30:00,108.62,108.62,108.61,108.61,236200000.0
2008-09-03 11:31:00,108.605,108.63,108.565,108.63,776999998.0
2008-09-03 11:32:00,108.615,108.64,108.615,108.63,637400000.0
2008-09-03 11:33:00,108.64,108.65,108.625,108.635,729200001.0
2008-09-03 11:34:00,108.635,108.645,108.635,108.635,396600000.0
2008-09-03 11:35:00,108.635,108.67,108.635,108.67,875100000.0
2008-09-03 11:36:00,108.67,108.67,108.635,108.64,607100000.0
2008-09-03 11:37:00,108.64,108.66,108.605,108.66,646800001.0
2008-09-03 11:38:00,108.655,108.655,108.59,108.635,949399999.0
2008-09-03 11:39:00,108.635,108.66,108.63,108.65,344300000.0
2008-09-03 11:40:00,108.66,108.665,108.65,108.66,345000000.0
2008-09-03 11:41:00,108.66,108.675,108.645,108.665,705100000.0
2008-09-03 11:42:00,108.665,108.665,108.63,108.635,515200000.0
2008-09-03 11:43:00,108.635,108.65,108.63,108.63,247900000.0
2008-09-03 11:44:00,108.63,108.63,108.62,108.625,410000000.0
2008-09-03 11:45:00,108.625,108.63,108.61,108.615,590200000.0
2008-09-03 11:46:00,108.615,108.62,108.61,108.62,278600000.0
2008-09-03 11:47:00,108.62,108.62,108.59,108.6,723499999.0
2008-09-03 11:48:00,108.6,108.61,108.595,108.595,418200000.0
2008-09-03 11:49:00,108.595,108.595,108.54,108.55,530499999.0
2008-09-03 11:50:00,108.55,108.55,108.54,108.54,282100000.0
2008-09-03 11:51:00,108.54,108.605,108.54,108.59,620099999.0
2008-09-03 11:52:00,108.59,108.595,108.57,108.57,539500000.0
2008-09-03 11:53:00,108.565,108.565,108.56,108.56,87800000.0
2008-09-03 11:54:00,108.56,108.6,108.56,108.595,388000000.0
2008-09-03 11:55:00,108.59,108.59,108.57,108.57,158700000.0
2008-09-03 11:56:00,108.58,108.58,108.495,108.5,379300000.0
2008-09-03 11:57:00,108.5,108.54,108.49,108.52,952900000.0
2008-09-03 11:58:00,108.52,108.52,108.495,108.5,305500000.0
2008-09-03 11:59:00,108.5,108.515,108.5,108.505,326600000.0
2008-09-03 12:00:00,108.505,108.515,108.5,108.5,881400000.0
2008-09-03 12:01:00,108.5,108.53,108.5,108.525,757199999.0
2008-09-03 12:02:00,108.525,108.56,108.515,108.515,1259199996.0
2008-09-03 12:03:00,108.52,108.57,108.52,108.57,1022800002.0
2008-09-03 12:04:00,108.58,108.58,108.555,108.565,518400000.0
2008-09-03 12:05:00,108.565,108.57,108.555,108.555,329400000.0
2008-09-03 12:06:00,108.555,108.575,108.555,108.575,588300001.0
2008-09-03 12:07:00,108.565,108.585,108.56,108.575,460400001.0
2008-09-03 12:08:00,108.575,108.59,108.56,108.58,662199998.0
2008-09-03 12:09:00,108.58,108.595,108.58,108.585,485900001.0
2008-09-03 12:10:00,108.585,108.605,108.58,108.6,489000001.0
2008-09-03 12:11:00,108.6,108.605,108.585,108.59,573000000.0
2008-09-03 12:12:00,108.585,108.62,108.585,108.605,453800001.0
2008-09-03 12:13:00,108.61,108.64,108.6,108.625,485900000.0
2008-09-03 12:14:00,108.625,108.63,108.605,108.62,581200001.0
2008-09-03 12:15:00,108.615,108.63,108.615,108.615,345300001.0
2008-09-03 12:16:00,108.615,108.63,108.615,108.63,442100000.0
2008-09-03 12:17:00,108.63,108.63,108.62,108.62,410500001.0
2008-09-03 12:18:00,108.62,108.625,108.6,108.61,294700000.0
2008-09-03 12:19:00,108.61,108.61,108.6,108.6,263900000.0
2008-09-03 12:20:00,108.605,108.61,108.6,108.61,163700000.0
2008-09-03 12:21:00,108.61,108.64,108.61,108.62,497200000.0
2008-09-03 12:22:00,108.625,108.655,108.625,108.65,780000000.0
2008-09-03 12:23:00,108.64,108.67,108.64,108.66,243000000.0
2008-09-03 12:24:00,108.66,108.68,108.66,108.66,344800000.0
2008-09-03 12:25:00,108.66,108.69,108.65,108.69,667600001.0
2008-09-03 12:26:00,108.69,108.69,108.65,108.655,551400000.0
2008-09-03 12:27:00,108.655,108.655,108.615,108.64,704000000.0
2008-09-03 12:28:00,108.64,108.65,108.63,108.63,140500000.0
2008-09-03 12:29:00,108.63,108.635,108.62,108.625,491200000.0
2008-09-03 12:30:00,108.625,108.655,108.62,108.65,520400000.0
2008-09-03 12:31:00,108.65,108.65,108.645,108.65,288900000.0
2008-09-03 12:32:00,108.65,108.65,108.635,108.64,224000000.0
2008-09-03 12:33:00,108.64,108.67,108.635,108.66,348100000.0
2008-09-03 12:34:00,108.655,108.685,108.655,108.675,845699998.0
2008-09-03 12:35:00,108.675,108.7,108.675,108.695,629900000.0
2008-09-03 12:36:00,108.695,108.72,108.695,108.72,574200000.0
2008-09-03 12:37:00,108.725,108.735,108.715,108.735,662500000.0
2008-09-03 12:38:00,108.73,108.745,108.715,108.72,641800001.0
2008-09-03 12:39:00,108.72,108.725,108.71,108.715,614300000.0
2008-09-03 12:40:00,108.715,108.725,108.71,108.72,419099999.0
2008-09-03 12:41:00,108.72,108.72,108.7,108.7,277500000.0
2008-09-03 12:42:00,108.7,108.7,108.68,108.685,738099999.0
2008-09-03 12:43:00,108.68,108.69,108.68,108.68,311200000.0
2008-09-03 12:44:00,108.675,108.685,108.67,108.675,396400004.0
2008-09-03 12:45:00,108.67,108.695,108.67,108.69,364200004.0
2008-09-03 12:46:00,108.69,108.71,108.69,108.71,271900006.0
2008-09-03 12:47:00,108.71,108.73,108.705,108.73,384900007.0
2008-09-03 12:48:00,108.73,108.74,108.695,108.73,694000005.0
2008-09-03 12:49:00,108.725,108.73,108.72,108.73,461100004.0
2008-09-03 12:50:00,108.73,108.73,108.7,108.7,473200004.0
2008-09-03 12:51:00,108.7,108.735,108.695,108.73,588900006.0
2008-09-03 12:52:00,108.73,108.745,108.73,108.745,842400009.0
2008-09-03 12:53:00,108.745,108.82,108.735,108.79,888700010.0
2008-09-03 12:54:00,108.78,108.78,108.75,108.75,646700000.0
2008-09-03 12:55:00,108.75,108.79,108.75,108.79,694500003.0
2008-09-03 12:56:00,108.79,108.79,108.77,108.77,490100002.0
2008-09-03 12:57:00,108.77,108.77,108.765,108.765,141300000.0
2008-09-03 12:58:00,108.765,108.765,108.75,108.755,493500000.0
2008-09-03 12:59:00,108.755,108.76,108.72,108.72,715600002.0
2008-09-03 13:00:00,108.72,108.765,108.715,108.765,322200000.0
2008-09-03 13:01:00,108.765,108.765,108.76,108.76,309100000.0
2008-09-03 13:02:00,108.76,108.76,108.74,108.74,330100000.0
2008-09-03 13:03:00,108.74,108.74,108.715,108.73,998200002.0
2008-09-03 13:04:00,108.735,108.745,108.725,108.735,476999999.0
2008-09-03 13:05:00,108.735,108.75,108.725,108.73,427499999.0
2008-09-03 13:06:00,108.73,108.75,108.73,108.74,211000000.0
2008-09-03 13:07:00,108.74,108.75,108.735,108.74,142600000.0
2008-09-03 13:08:00,108.74,108.77,108.74,108.76,130500000.0
2008-09-03 13:09:00,108.76,108.765,108.75,108.75,263300000.0
2008-09-03 13:10:00,108.755,108.76,108.72,108.72,479600000.0
2008-09-03 13:11:00,108.72,108.73,108.705,108.715,549100000.0
2008-09-03 13:12:00,108.715,108.73,108.715,108.725,503700000.0
2008-09-03 13:13:00,108.725,108.73,108.68,108.68,752900000.0
2008-09-03 13:14:00,108.68,108.695,108.67,108.69,373700001.0
2008-09-03 13:15:00,108.69,108.71,108.69,108.705,534500000.0
2008-09-03 13:16:00,108.705,108.71,108.68,108.68,435200000.0
2008-09-03 13:17:00,108.68,108.68,108.665,108.67,491300000.0
2008-09-03 13:18:00,108.67,108.67,108.61,108.61,509400000.0
2008-09-03 13:19:00,108.61,108.62,108.57,108.57,658600000.0
2008-09-03 13:20:00,108.57,108.59,108.525,108.575,1193599999.0
2008-09-03 13:21:00,108.575,108.575,108.56,108.565,271800002.0
2008-09-03 13:22:00,108.57,108.59,108.565,108.58,535600000.0
2008-09-03 13:23:00,108.58,108.59,108.555,108.565,973100021.0
2008-09-03 13:24:00,108.565,108.565,108.55,108.55,454100002.0
2008-09-03 13:25:00,108.545,108.555,108.54,108.55,782400003.0
2008-09-03 13:26:00,108.545,108.545,108.53,108.535,656600000.0
2008-09-03 13:27:00,108.535,108.54,108.51,108.52,545799999.0
2008-09-03 13:28:00,108.52,108.555,108.52,108.55,604000001.0
2008-09-03 13:29:00,108.55,108.555,108.525,108.53,610300001.0
2008-09-03 13:30:00,108.53,108.565,108.51,108.55,574500000.0
2008-09-03 13:31:00,108.55,108.61,108.55,108.6,734499996.0
2008-09-03 13:32:00,108.595,108.595,108.54,108.55,832100005.0
2008-09-03 13:33:00,108.55,108.57,108.525,108.54,703600001.0
2008-09-03 13:34:00,108.535,108.55,108.515,108.515,482300001.0
2008-09-03 13:35:00,108.515,108.525,108.51,108.515,865700001.0
2008-09-03 13:36:00,108.515,108.53,108.515,108.52,543099996.0
2008-09-03 13:37:00,108.52,108.54,108.52,108.53,577799999.0
2008-09-03 13:38:00,108.525,108.53,108.475,108.475,788900000.0
2008-09-03 13:39:00,108.47,108.47,108.45,108.46,432200001.0
2008-09-03 13:40:00,108.46,108.47,108.45,108.46,464200001.0
2008-09-03 13:41:00,108.46,108.46,108.43,108.44,770600001.0
2008-09-03 13:42:00,108.445,108.48,108.445,108.47,863000000.0
2008-09-03 13:43:00,108.47,108.48,108.46,108.47,679100001.0
2008-09-03 13:44:00,108.47,108.49,108.47,108.48,685800002.0
2008-09-03 13:45:00,108.48,108.52,108.48,108.505,741100003.0
2008-09-03 13:46:00,108.505,108.52,108.495,108.505,681500002.0
2008-09-03 13:47:00,108.495,108.51,108.495,108.5,242800000.0
2008-09-03 13:48:00,108.5,108.505,108.48,108.48,589100001.0
2008-09-03 13:49:00,108.48,108.52,108.48,108.52,512600000.0
2008-09-03 13:50:00,108.52,108.53,108.505,108.52,441699999.0
2008-09-03 13:51:00,108.525,108.53,108.52,108.52,126600000.0
2008-09-03 13:52:00,108.52,108.53,108.52,108.52,123400000.0
2008-09-03 13:53:00,108.52,108.54,108.52,108.53,319400000.0
2008-09-03 13:54:00,108.53,108.53,108.515,108.525,344500002.0
2008-09-03 13:55:00,108.525,108.53,108.52,108.53,243400002.0
2008-09-03 13:56:00,108.52,108.535,108.515,108.535,173400000.0
2008-09-03 13:57:00,108.535,108.54,108.53,108.54,149500000.0
2008-09-03 13:58:00,108.54,108.56,108.54,108.545,404200000.0
2008-09-03 13:59:00,108.545,108.57,108.54,108.57,122000000.0
2008-09-03 14:00:00,108.57,108.57,108.525,108.56,572100000.0
2008-09-03 14:01:00,108.555,108.565,108.55,108.555,295700000.0
2008-09-03 14:02:00,108.55,108.55,108.525,108.53,399300000.0
2008-09-03 14:03:00,108.53,108.55,108.52,108.545,439400000.0
2008-09-03 14:04:00,108.545,108.545,108.52,108.52,409000000.0
2008-09-03 14:05:00,108.52,108.56,108.52,108.55,716600003.0
2008-09-03 14:06:00,108.55,108.58,108.55,108.575,645200004.0
2008-09-03 14:07:00,108.575,108.575,108.515,108.52,1665500003.0
2008-09-03 14:08:00,108.52,108.55,108.51,108.55,988199998.0
2008-09-03 14:09:00,108.55,108.55,108.535,108.55,432499997.0
2008-09-03 14:10:00,108.55,108.56,108.525,108.53,592500000.0
2008-09-03 14:11:00,108.53,108.53,108.49,108.525,454800002.0
2008-09-03 14:12:00,108.525,108.56,108.525,108.56,573299998.0
2008-09-03 14:13:00,108.555,108.555,108.54,108.55,597900002.0
2008-09-03 14:14:00,108.55,108.55,108.535,108.55,411300000.0
2008-09-03 14:15:00,108.55,108.565,108.54,108.545,383700003.0
2008-09-03 14:16:00,108.545,108.56,108.53,108.53,749700010.0
2008-09-03 14:17:00,108.53,108.555,108.53,108.53,657500001.0
2008-09-03 14:18:00,108.53,108.53,108.51,108.525,543800002.0
2008-09-03 14:19:00,108.525,108.54,108.52,108.54,446800000.0
2008-09-03 14:20:00,108.54,108.55,108.53,108.53,461200001.0
2008-09-03 14:21:00,108.53,108.555,108.52,108.555,446200000.0
2008-09-03 14:22:00,108.555,108.565,108.54,108.55,383800000.0
2008-09-03 14:23:00,108.55,108.55,108.505,108.51,410300001.0
2008-09-03 14:24:00,108.51,108.52,108.49,108.49,693800000.0
2008-09-03 14:25:00,108.49,108.49,108.45,108.45,466100000.0
2008-09-03 14:26:00,108.44,108.47,108.43,108.44,851700003.0
2008-09-03 14:27:00,108.44,108.455,108.435,108.445,512500001.0
2008-09-03 14:28:00,108.445,108.49,108.445,108.48,886100004.0
2008-09-03 14:29:00,108.48,108.49,108.47,108.475,402100001.0
2008-09-03 14:30:00,108.475,108.56,108.475,108.555,1089900005.0
2008-09-03 14:31:00,108.545,108.6,108.545,108.57,1143200001.0
2008-09-03 14:32:00,108.575,108.58,108.55,108.56,827499998.0
2008-09-03 14:33:00,108.56,108.57,108.55,108.55,509200000.0
2008-09-03 14:34:00,108.555,108.6,108.55,108.6,401100000.0
2008-09-03 14:35:00,108.6,108.6,108.54,108.55,662300001.0
2008-09-03 14:36:00,108.55,108.55,108.515,108.515,522299997.0
2008-09-03 14:37:00,108.515,108.545,108.505,108.545,868499997.0
2008-09-03 14:38:00,108.55,108.57,108.535,108.57,1128000000.0
2008-09-03 14:39:00,108.56,108.57,108.53,108.535,1196700005.0
2008-09-03 14:40:00,108.535,108.545,108.52,108.53,875900004.0
2008-09-03 14:41:00,108.525,108.53,108.465,108.475,1176900002.0
2008-09-03 14:42:00,108.48,108.5,108.475,108.5,1076800000.0
2008-09-03 14:43:00,108.49,108.515,108.47,108.48,892399998.0
2008-09-03 14:44:00,108.48,108.5,108.475,108.49,993899999.0
2008-09-03 14:45:00,108.49,108.5,108.475,108.49,530800000.0
2008-09-03 14:46:00,108.495,108.525,108.495,108.525,874500001.0
2008-09-03 14:47:00,108.525,108.55,108.525,108.55,575399996.0
2008-09-03 14:48:00,108.55,108.55,108.53,108.545,691799999.0
2008-09-03 14:49:00,108.545,108.57,108.545,108.565,564899998.0
2008-09-03 14:50:00,108.565,108.58,108.545,108.55,872800000.0
2008-09-03 14:51:00,108.55,108.555,108.53,108.545,961800001.0
2008-09-03 14:52:00,108.55,108.56,108.525,108.54,742999998.0
2008-09-03 14:53:00,108.54,108.555,108.535,108.54,484199998.0
2008-09-03 14:54:00,108.54,108.57,108.535,108.54,1002100001.0
2008-09-03 14:55:00,108.54,108.54,108.525,108.54,570899997.0
2008-09-03 14:56:00,108.54,108.54,108.53,108.53,71300000.0
2008-09-03 14:57:00,108.525,108.535,108.525,108.53,291299996.0
2008-09-03 14:58:00,108.53,108.55,108.53,108.535,653699998.0
2008-09-03 14:59:00,108.535,108.545,108.53,108.54,716699998.0
2008-09-03 15:00:00,108.54,108.58,108.54,108.545,1116699998.0
2008-09-03 15:01:00,108.545,108.55,108.54,108.545,873799997.0
2008-09-03 15:02:00,108.545,108.595,108.545,108.59,887299991.0
2008-09-03 15:03:00,108.575,108.6,108.575,108.59,915800001.0
2008-09-03 15:04:00,108.59,108.62,108.59,108.61,1101499994.0
2008-09-03 15:05:00,108.61,108.65,108.61,108.625,1298599999.0
2008-09-03 15:06:00,108.63,108.64,108.62,108.625,1508399997.0
2008-09-03 15:07:00,108.625,108.64,108.615,108.63,685099999.0
2008-09-03 15:08:00,108.63,108.635,108.62,108.635,435599999.0
2008-09-03 15:09:00,108.635,108.65,108.63,108.635,821799994.0
2008-09-03 15:10:00,108.635,108.64,108.62,108.635,712599992.0
2008-09-03 15:11:00,108.63,108.63,108.615,108.615,811899996.0
2008-09-03 15:12:00,108.615,108.64,108.615,108.635,510000000.0
2008-09-03 15:13:00,108.635,108.65,108.625,108.645,662799999.0
2008-09-03 15:14:00,108.645,108.67,108.645,108.67,811799998.0
2008-09-03 15:15:00,108.67,108.67,108.655,108.655,743899995.0
2008-09-03 15:16:00,108.655,108.66,108.645,108.66,778700003.0
2008-09-03 15:17:00,108.66,108.68,108.66,108.67,470099999.0
2008-09-03 15:18:00,108.68,108.69,108.67,108.68,847399996.0
2008-09-03 15:19:00,108.685,108.69,108.68,108.69,1210700001.0
2008-09-03 15:20:00,108.69,108.75,108.68,108.725,1142599998.0
2008-09-03 15:21:00,108.725,108.73,108.71,108.715,1202099996.0
2008-09-03 15:22:00,108.715,108.725,108.7,108.71,805199999.0
2008-09-03 15:23:00,108.71,108.715,108.685,108.685,549499999.0
2008-09-03 15:24:00,108.685,108.71,108.68,108.71,1117999995.0
2008-09-03 15:25:00,108.7,108.7,108.685,108.685,514600000.0
2008-09-03 15:26:00,108.685,108.685,108.665,108.665,589499998.0
2008-09-03 15:27:00,108.67,108.68,108.635,108.635,1131200009.0
2008-09-03 15:28:00,108.635,108.66,108.635,108.645,923600000.0
2008-09-03 15:29:00,108.64,108.66,108.6,108.66,1313399999.0
2008-09-03 15:30:00,108.65,108.695,108.65,108.68,1332199996.0
2008-09-03 15:31:00,108.68,108.7,108.67,108.685,1046700000.0
2008-09-03 15:32:00,108.685,108.69,108.645,108.66,1362499995.0
2008-09-03 15:33:00,108.66,108.67,108.645,108.67,1080699995.0
2008-09-03 15:34:00,108.67,108.67,108.655,108.67,628499997.0
2008-09-03 15:35:00,108.67,108.68,108.67,108.675,836000000.0
2008-09-03 15:36:00,108.675,108.69,108.66,108.68,1575199997.0
2008-09-03 15:37:00,108.68,108.68,108.605,108.61,1294600004.0
2008-09-03 15:38:00,108.61,108.63,108.6,108.62,1206099997.0
2008-09-03 15:39:00,108.615,108.615,108.585,108.59,890300000.0
2008-09-03 15:40:00,108.595,108.6,108.55,108.56,1136099996.0
2008-09-03 15:41:00,108.56,108.58,108.55,108.55,1169999988.0
2008-09-03 15:42:00,108.55,108.58,108.545,108.565,1282800016.0
2008-09-03 15:43:00,108.565,108.57,108.54,108.545,1566399997.0
2008-09-03 15:44:00,108.545,108.58,108.54,108.55,1678899996.0
2008-09-03 15:45:00,108.55,108.55,108.52,108.525,1033499991.0
2008-09-03 15:46:00,108.525,108.53,108.505,108.515,1357399992.0
2008-09-03 15:47:00,108.515,108.52,108.465,108.485,912999997.0
2008-09-03 15:48:00,108.485,108.54,108.475,108.53,625599999.0
2008-09-03 15:49:00,108.53,108.59,108.53,108.59,1147300000.0
2008-09-03 15:50:00,108.6,108.62,108.57,108.585,867200001.0
2008-09-03 15:51:00,108.585,108.625,108.585,108.61,1063300002.0
2008-09-03 15:52:00,108.61,108.62,108.595,108.595,884100001.0
2008-09-03 15:53:00,108.595,108.615,108.59,108.6,844800004.0
2008-09-03 15:54:00,108.61,108.61,108.595,108.6,533400000.0
2008-09-03 15:55:00,108.6,108.61,108.59,108.6,551300000.0
2008-09-03 15:56:00,108.6,108.61,108.595,108.6,586700000.0
2008-09-03 15:57:00,108.605,108.62,108.6,108.61,516500000.0
2008-09-03 15:58:00,108.61,108.62,108.61,108.61,391600002.0
2008-09-03 15:59:00,108.62,108.64,108.615,108.64,405000001.0
2008-09-03 16:00:00,108.64,108.68,108.62,108.62,655741851.0
2008-09-03 16:01:00,108.62,108.68,108.62,108.68,888199999.0
2008-09-03 16:02:00,108.68,108.7,108.655,108.66,1470500003.0
2008-09-03 16:03:00,108.66,108.69,108.63,108.63,1194900002.0
2008-09-03 16:04:00,108.63,108.645,108.605,108.61,633600000.0
2008-09-03 16:05:00,108.61,108.64,108.61,108.615,812500000.0
2008-09-03 16:06:00,108.615,108.62,108.58,108.58,662600000.0
2008-09-03 16:07:00,108.58,108.58,108.545,108.55,936399999.0
2008-09-03 16:08:00,108.55,108.56,108.53,108.54,614300000.0
2008-09-03 16:09:00,108.54,108.54,108.53,108.53,757000000.0
2008-09-03 16:10:00,108.525,108.53,108.49,108.49,547300001.0
2008-09-03 16:11:00,108.49,108.49,108.425,108.43,959400004.0
2008-09-03 16:12:00,108.43,108.45,108.335,108.355,1626700006.0
2008-09-03 16:13:00,108.36,108.42,108.36,108.41,1174899997.0
2008-09-03 16:14:00,108.41,108.415,108.365,108.38,930899999.0
2008-09-03 16:15:00,108.38,108.42,108.37,108.4,776100004.0
2008-09-03 16:16:00,108.405,108.465,108.395,108.465,1038800011.0
2008-09-03 16:17:00,108.46,108.465,108.41,108.41,1115400000.0
2008-09-03 16:18:00,108.41,108.41,108.36,108.37,1004699997.0
2008-09-03 16:19:00,108.37,108.38,108.365,108.37,616700001.0
2008-09-03 16:20:00,108.37,108.37,108.3,108.32,939499997.0
2008-09-03 16:21:00,108.33,108.36,108.32,108.355,1331499995.0
2008-09-03 16:22:00,108.36,108.39,108.355,108.39,698600001.0
2008-09-03 16:23:00,108.39,108.39,108.365,108.38,716700001.0
2008-09-03 16:24:00,108.38,108.395,108.37,108.39,784800000.0
2008-09-03 16:25:00,108.39,108.4,108.36,108.36,1038400002.0
2008-09-03 16:26:00,108.36,108.37,108.335,108.345,915199998.0
2008-09-03 16:27:00,108.345,108.35,108.325,108.35,818899999.0
2008-09-03 16:28:00,108.35,108.35,108.32,108.325,967699997.0
2008-09-03 16:29:00,108.315,108.35,108.315,108.34,681200001.0
2008-09-03 16:30:00,108.34,108.35,108.32,108.32,492399999.0
2008-09-03 16:31:00,108.32,108.33,108.315,108.32,340000001.0
2008-09-03 16:32:00,108.32,108.36,108.32,108.335,626300001.0
2008-09-03 16:33:00,108.345,108.36,108.33,108.35,660600001.0
2008-09-03 16:34:00,108.35,108.365,108.35,108.365,284500000.0
2008-09-03 16:35:00,108.365,108.405,108.36,108.405,853700003.0
2008-09-03 16:36:00,108.4,108.47,108.4,108.44,637200000.0
2008-09-03 16:37:00,108.44,108.49,108.43,108.49,709399996.0
2008-09-03 16:38:00,108.49,108.51,108.48,108.49,971400004.0
2008-09-03 16:39:00,108.49,108.49,108.465,108.475,739900002.0
2008-09-03 16:40:00,108.47,108.485,108.45,108.46,357100000.0
2008-09-03 16:41:00,108.46,108.52,108.46,108.52,781900000.0
2008-09-03 16:42:00,108.515,108.58,108.505,108.57,1056681004.0
2008-09-03 16:43:00,108.57,108.58,108.56,108.565,495500000.0
2008-09-03 16:44:00,108.565,108.57,108.55,108.55,632100001.0
2008-09-03 16:45:00,108.55,108.55,108.505,108.515,669399999.0
2008-09-03 16:46:00,108.515,108.53,108.485,108.5,716400002.0
2008-09-03 16:47:00,108.5,108.5,108.435,108.435,776499998.0
2008-09-03 16:48:00,108.435,108.44,108.415,108.42,600999999.0
2008-09-03 16:49:00,108.42,108.445,108.415,108.445,692600000.0
2008-09-03 16:50:00,108.445,108.47,108.44,108.47,1096300000.0
2008-09-03 16:51:00,108.47,108.485,108.44,108.45,567599999.0
2008-09-03 16:52:00,108.45,108.47,108.445,108.46,538099995.0
2008-09-03 16:53:00,108.46,108.46,108.44,108.44,366100000.0
2008-09-03 16:54:00,108.435,108.44,108.395,108.405,731299994.0
2008-09-03 16:55:00,108.405,108.45,108.405,108.45,508799996.0
2008-09-03 16:56:00,108.445,108.455,108.435,108.45,474099999.0
2008-09-03 16:57:00,108.45,108.45,108.425,108.425,845199993.0
2008-09-03 16:58:00,108.425,108.475,108.42,108.47,692700002.0
2008-09-03 16:59:00,108.47,108.475,108.425,108.43,971300006.0
2008-09-03 17:00:00,108.42,108.47,108.42,108.46,906300004.0
2008-09-03 17:01:00,108.47,108.48,108.46,108.465,681799999.0
2008-09-03 17:02:00,108.465,108.53,108.46,108.51,950300001.0
2008-09-03 17:03:00,108.51,108.515,108.48,108.48,794500001.0
2008-09-03 17:04:00,108.48,108.5,108.465,108.49,677600001.0
2008-09-03 17:05:00,108.49,108.5,108.48,108.49,587399999.0
2008-09-03 17:06:00,108.49,108.53,108.49,108.525,391100000.0
2008-09-03 17:07:00,108.525,108.54,108.505,108.51,327700000.0
2008-09-03 17:08:00,108.51,108.51,108.47,108.49,1120399999.0
2008-09-03 17:09:00,108.49,108.53,108.47,108.505,1005400001.0
2008-09-03 17:10:00,108.505,108.54,108.47,108.47,1318300006.0
2008-09-03 17:11:00,108.47,108.48,108.45,108.46,987199999.0
2008-09-03 17:12:00,108.46,108.47,108.46,108.465,418900003.0
2008-09-03 17:13:00,108.465,108.495,108.46,108.465,1046100002.0
2008-09-03 17:14:00,108.47,108.47,108.45,108.455,412299999.0
2008-09-03 17:15:00,108.455,108.47,108.45,108.465,636100000.0
2008-09-03 17:16:00,108.465,108.48,108.46,108.46,765899999.0
2008-09-03 17:17:00,108.465,108.47,108.45,108.455,621700001.0
2008-09-03 17:18:00,108.455,108.48,108.45,108.46,895699994.0
2008-09-03 17:19:00,108.46,108.46,108.44,108.45,821100000.0
2008-09-03 17:20:00,108.46,108.46,108.435,108.44,460900002.0
2008-09-03 17:21:00,108.44,108.47,108.43,108.43,840500005.0
2008-09-03 17:22:00,108.43,108.46,108.43,108.45,587000001.0
2008-09-03 17:23:00,108.445,108.445,108.355,108.37,1238043001.0
2008-09-03 17:24:00,108.37,108.38,108.345,108.345,743900003.0
2008-09-03 17:25:00,108.34,108.39,108.34,108.39,896900005.0
2008-09-03 17:26:00,108.39,108.39,108.35,108.36,1365899985.0
2008-09-03 17:27:00,108.36,108.4,108.36,108.38,966799996.0
2008-09-03 17:28:00,108.375,108.39,108.37,108.385,742099994.0
2008-09-03 17:29:00,108.385,108.395,108.375,108.39,367199998.0
2008-09-03 17:30:00,108.39,108.405,108.39,108.39,894900000.0
2008-09-03 17:31:00,108.39,108.405,108.38,108.39,878200004.0
2008-09-03 17:32:00,108.39,108.39,108.36,108.39,734900001.0
2008-09-03 17:33:00,108.39,108.4,108.38,108.39,898799999.0
2008-09-03 17:34:00,108.39,108.39,108.37,108.38,930299999.0
2008-09-03 17:35:00,108.38,108.38,108.36,108.36,373100000.0
2008-09-03 17:36:00,108.36,108.36,108.315,108.32,920800001.0
2008-09-03 17:37:00,108.32,108.34,108.315,108.33,590299997.0
2008-09-03 17:38:00,108.335,108.35,108.335,108.35,536299997.0
2008-09-03 17:39:00,108.345,108.37,108.34,108.365,480799997.0
2008-09-03 17:40:00,108.365,108.365,108.34,108.35,747599992.0
2008-09-03 17:41:00,108.36,108.36,108.335,108.335,522999993.0
2008-09-03 17:42:00,108.34,108.34,108.285,108.295,1197999998.0
2008-09-03 17:43:00,108.295,108.305,108.28,108.285,994600000.0
2008-09-03 17:44:00,108.29,108.29,108.245,108.26,1027299993.0
2008-09-03 17:45:00,108.265,108.27,108.25,108.255,844099994.0
2008-09-03 17:46:00,108.255,108.265,108.22,108.23,1276800003.0
2008-09-03 17:47:00,108.225,108.235,108.21,108.23,851499998.0
2008-09-03 17:48:00,108.23,108.24,108.215,108.23,595199999.0
2008-09-03 17:49:00,108.23,108.25,108.225,108.235,742500005.0
2008-09-03 17:50:00,108.245,108.245,108.22,108.24,1108400008.0
2008-09-03 17:51:00,108.245,108.25,108.235,108.235,1183799998.0
2008-09-03 17:52:00,108.23,108.24,108.23,108.235,533500001.0
2008-09-03 17:53:00,108.235,108.24,108.23,108.235,586600000.0
2008-09-03 17:54:00,108.235,108.24,108.18,108.18,1000299999.0
2008-09-03 17:55:00,108.18,108.185,108.15,108.15,1065599998.0
2008-09-03 17:56:00,108.15,108.16,108.13,108.14,811700000.0
2008-09-03 17:57:00,108.14,108.14,108.13,108.13,753399998.0
2008-09-03 17:58:00,108.135,108.16,108.12,108.16,1113900005.0
2008-09-03 17:59:00,108.16,108.2,108.155,108.18,1007800000.0
2008-09-03 18:00:00,108.18,108.2,108.17,108.195,583699998.0
2008-09-03 18:01:00,108.19,108.21,108.17,108.17,628299994.0
2008-09-03 18:02:00,108.17,108.18,108.11,108.13,1450499985.0
2008-09-03 18:03:00,108.13,108.14,108.105,108.11,1251099987.0
2008-09-03 18:04:00,108.11,108.13,108.11,108.11,664599999.0
2008-09-03 18:05:00,108.11,108.155,108.11,108.155,1117799998.0
2008-09-03 18:06:00,108.155,108.18,108.155,108.17,869599992.0
2008-09-03 18:07:00,108.17,108.18,108.16,108.18,590099998.0
2008-09-03 18:08:00,108.18,108.2,108.17,108.18,681899998.0
2008-09-03 18:09:00,108.18,108.19,108.15,108.19,877699998.0
2008-09-03 18:10:00,108.2,108.2,108.19,108.19,665799997.0
2008-09-03 18:11:00,108.19,108.21,108.18,108.205,1089000000.0
2008-09-03 18:12:00,108.21,108.24,108.21,108.23,864600001.0
2008-09-03 18:13:00,108.23,108.25,108.22,108.23,770500000.0
2008-09-03 18:14:00,108.23,108.24,108.22,108.235,409500001.0
2008-09-03 18:15:00,108.235,108.235,108.2,108.22,668800005.0
2008-09-03 18:16:00,108.22,108.24,108.2,108.21,834099998.0
2008-09-03 18:17:00,108.21,108.22,108.21,108.21,210800000.0
2008-09-03 18:18:00,108.215,108.22,108.2,108.2,877899997.0
2008-09-03 18:19:00,108.2,108.225,108.2,108.2,626200000.0
2008-09-03 18:20:00,108.2,108.205,108.19,108.19,578100001.0
2008-09-03 18:21:00,108.19,108.19,108.125,108.155,1099100006.0
2008-09-03 18:22:00,108.15,108.15,108.125,108.125,574300002.0
2008-09-03 18:23:00,108.13,108.2,108.12,108.195,992200005.0
2008-09-03 18:24:00,108.195,108.195,108.175,108.19,875600000.0
2008-09-03 18:25:00,108.185,108.22,108.18,108.215,486600000.0
2008-09-03 18:26:00,108.22,108.25,108.22,108.24,604100001.0
2008-09-03 18:27:00,108.24,108.265,108.235,108.26,840400001.0
2008-09-03 18:28:00,108.26,108.29,108.25,108.29,816500004.0
2008-09-03 18:29:00,108.29,108.29,108.28,108.29,211999999.0
2008-09-03 18:30:00,108.29,108.29,108.24,108.245,439499998.0
2008-09-03 18:31:00,108.245,108.25,108.23,108.23,585399997.0
2008-09-03 18:32:00,108.23,108.25,108.215,108.24,801000000.0
2008-09-03 18:33:00,108.24,108.25,108.235,108.25,459599997.0
2008-09-03 18:34:00,108.245,108.26,108.24,108.26,355799997.0
2008-09-03 18:35:00,108.26,108.27,108.255,108.27,582599991.0
2008-09-03 18:36:00,108.275,108.33,108.275,108.33,808099994.0
2008-09-03 18:37:00,108.325,108.33,108.32,108.33,557499997.0
2008-09-03 18:38:00,108.33,108.35,108.325,108.34,777399994.0
2008-09-03 18:39:00,108.345,108.38,108.345,108.38,543199998.0
2008-09-03 18:40:00,108.38,108.38,108.36,108.36,351199998.0
2008-09-03 18:41:00,108.36,108.37,108.335,108.34,340599995.0
2008-09-03 18:42:00,108.33,108.34,108.33,108.34,316199999.0
2008-09-03 18:43:00,108.34,108.345,108.34,108.345,208400000.0
2008-09-03 18:44:00,108.345,108.35,108.33,108.34,370600000.0
2008-09-03 18:45:00,108.34,108.36,108.335,108.345,523100000.0
2008-09-03 18:46:00,108.345,108.36,108.34,108.36,334100000.0
2008-09-03 18:47:00,108.37,108.37,108.345,108.345,493700001.0
2008-09-03 18:48:00,108.35,108.355,108.34,108.35,486900000.0
2008-09-03 18:49:00,108.35,108.35,108.335,108.35,467500000.0
2008-09-03 18:50:00,108.345,108.35,108.34,108.34,454500000.0
2008-09-03 18:51:00,108.34,108.35,108.34,108.35,315600000.0
2008-09-03 18:52:00,108.35,108.35,108.34,108.34,305600000.0
2008-09-03 18:53:00,108.35,108.37,108.35,108.35,394500000.0
2008-09-03 18:54:00,108.35,108.355,108.35,108.35,253300001.0
2008-09-03 18:55:00,108.35,108.35,108.32,108.32,367500000.0
2008-09-03 18:56:00,108.32,108.33,108.315,108.33,274600000.0
2008-09-03 18:57:00,108.33,108.34,108.32,108.34,350400000.0
2008-09-03 18:58:00,108.335,108.34,108.325,108.335,546600000.0
2008-09-03 18:59:00,108.335,108.37,108.335,108.37,349600000.0
2008-09-03 19:00:00,108.37,108.4,108.335,108.34,748900000.0
2008-09-03 19:01:00,108.335,108.355,108.33,108.34,526900000.0
2008-09-03 19:02:00,108.345,108.37,108.34,108.34,552700002.0
2008-09-03 19:03:00,108.34,108.35,108.34,108.345,355700000.0
2008-09-03 19:04:00,108.34,108.37,108.34,108.37,460780999.0
2008-09-03 19:05:00,108.37,108.37,108.35,108.355,245200000.0
2008-09-03 19:06:00,108.36,108.37,108.35,108.37,542600000.0
2008-09-03 19:07:00,108.37,108.41,108.37,108.405,576900000.0
2008-09-03 19:08:00,108.41,108.41,108.39,108.395,261200000.0
2008-09-03 19:09:00,108.395,108.4,108.35,108.35,691099999.0
2008-09-03 19:10:00,108.36,108.36,108.315,108.325,750500004.0
2008-09-03 19:11:00,108.325,108.325,108.31,108.31,344900000.0
2008-09-03 19:12:00,108.31,108.32,108.305,108.32,444100000.0
2008-09-03 19:13:00,108.32,108.37,108.32,108.37,550600003.0
2008-09-03 19:14:00,108.37,108.37,108.355,108.37,360000000.0
2008-09-03 19:15:00,108.365,108.39,108.365,108.39,431299996.0
2008-09-03 19:16:00,108.39,108.4,108.38,108.39,529000000.0
2008-09-03 19:17:00,108.385,108.415,108.385,108.39,669599994.0
2008-09-03 19:18:00,108.39,108.41,108.39,108.4,485900002.0
2008-09-03 19:19:00,108.4,108.43,108.4,108.425,611100000.0
2008-09-03 19:20:00,108.43,108.43,108.395,108.395,527100000.0
2008-09-03 19:21:00,108.4,108.42,108.4,108.41,401300000.0
2008-09-03 19:22:00,108.41,108.43,108.41,108.43,340600001.0
2008-09-03 19:23:00,108.43,108.45,108.43,108.45,624300001.0
2008-09-03 19:24:00,108.45,108.45,108.44,108.44,352200000.0
2008-09-03 19:25:00,108.435,108.435,108.405,108.415,545900000.0
2008-09-03 19:26:00,108.42,108.43,108.42,108.42,392400004.0
2008-09-03 19:27:00,108.42,108.42,108.405,108.405,439881001.0
2008-09-03 19:28:00,108.405,108.46,108.395,108.445,525700000.0
2008-09-03 19:29:00,108.445,108.465,108.445,108.45,277300000.0
2008-09-03 19:30:00,108.45,108.46,108.45,108.45,119700000.0
2008-09-03 19:31:00,108.45,108.46,108.445,108.455,417200000.0
2008-09-03 19:32:00,108.455,108.46,108.435,108.44,483000000.0
2008-09-03 19:33:00,108.44,108.46,108.435,108.46,395300000.0
2008-09-03 19:34:00,108.46,108.46,108.45,108.46,313400000.0
2008-09-03 19:35:00,108.45,108.45,108.435,108.435,285100000.0
2008-09-03 19:36:00,108.435,108.44,108.41,108.415,297000000.0
2008-09-03 19:37:00,108.415,108.415,108.41,108.41,240200000.0
2008-09-03 19:38:00,108.41,108.41,108.4,108.405,314200000.0
2008-09-03 19:39:00,108.405,108.41,108.4,108.405,193900001.0
2008-09-03 19:40:00,108.405,108.41,108.4,108.4,309800000.0
2008-09-03 19:41:00,108.4,108.41,108.395,108.41,139100000.0
2008-09-03 19:42:00,108.4,108.4,108.38,108.385,422300002.0
2008-09-03 19:43:00,108.385,108.39,108.36,108.375,589100000.0
2008-09-03 19:44:00,108.375,108.39,108.36,108.375,541500000.0
2008-09-03 19:45:00,108.375,108.375,108.36,108.36,216500000.0
2008-09-03 19:46:00,108.36,108.4,108.36,108.4,414800000.0
2008-09-03 19:47:00,108.405,108.41,108.4,108.405,602200000.0
2008-09-03 19:48:00,108.405,108.41,108.385,108.395,471400000.0
2008-09-03 19:49:00,108.4,108.4,108.38,108.39,595800000.0
2008-09-03 19:50:00,108.39,108.39,108.375,108.38,480199999.0
2008-09-03 19:51:00,108.385,108.4,108.38,108.38,223100000.0
2008-09-03 19:52:00,108.38,108.405,108.375,108.39,783900000.0
2008-09-03 19:53:00,108.39,108.39,108.37,108.37,529500000.0
2008-09-03 19:54:00,108.38,108.385,108.36,108.36,755524000.0
2008-09-03 19:55:00,108.36,108.36,108.34,108.355,356000000.0
2008-09-03 19:56:00,108.355,108.36,108.345,108.345,297900000.0
2008-09-03 19:57:00,108.35,108.355,108.345,108.35,162200000.0
2008-09-03 19:58:00,108.355,108.355,108.345,108.345,219500000.0
2008-09-03 19:59:00,108.35,108.35,108.345,108.345,37800000.0
2008-09-03 20:00:00,108.34,108.34,108.255,108.26,836100002.0
2008-09-03 20:01:00,108.26,108.3,108.21,108.285,1102400001.0
2008-09-03 20:02:00,108.285,108.295,108.26,108.295,618700002.0
2008-09-03 20:03:00,108.295,108.36,108.29,108.325,421081001.0
2008-09-03 20:04:00,108.325,108.39,108.315,108.39,723900000.0
2008-09-03 20:05:00,108.39,108.4,108.38,108.39,296700000.0
2008-09-03 20:06:00,108.39,108.39,108.325,108.325,345900000.0
2008-09-03 20:07:00,108.325,108.39,108.29,108.38,560500000.0
2008-09-03 20:08:00,108.385,108.44,108.355,108.375,630361998.0
2008-09-03 20:09:00,108.375,108.38,108.36,108.375,456300000.0
2008-09-03 20:10:00,108.38,108.38,108.315,108.335,611299999.0
2008-09-03 20:11:00,108.34,108.365,108.33,108.345,606700000.0
2008-09-03 20:12:00,108.34,108.34,108.315,108.315,385500000.0
2008-09-03 20:13:00,108.315,108.32,108.26,108.28,759700000.0
2008-09-03 20:14:00,108.28,108.32,108.28,108.31,452900000.0
2008-09-03 20:15:00,108.31,108.31,108.295,108.31,233600000.0
2008-09-03 20:16:00,108.305,108.305,108.275,108.305,673400000.0
2008-09-03 20:17:00,108.305,108.31,108.28,108.295,418900000.0
2008-09-03 20:18:00,108.295,108.32,108.29,108.315,453800000.0
2008-09-03 20:19:00,108.31,108.31,108.27,108.27,289500001.0
2008-09-03 20:20:00,108.27,108.27,108.26,108.26,481600000.0
2008-09-03 20:21:00,108.26,108.26,108.22,108.22,371400000.0
2008-09-03 20:22:00,108.23,108.24,108.21,108.22,625700000.0
2008-09-03 20:23:00,108.22,108.23,108.21,108.22,552100000.0
2008-09-03 20:24:00,108.22,108.225,108.21,108.215,273100000.0
2008-09-03 20:25:00,108.21,108.24,108.21,108.235,386862000.0
2008-09-03 20:26:00,108.235,108.245,108.23,108.235,307900000.0
2008-09-03 20:27:00,108.235,108.24,108.23,108.24,218000000.0
2008-09-03 20:28:00,108.24,108.245,108.235,108.235,548300000.0
2008-09-03 20:29:00,108.235,108.24,108.23,108.24,291500000.0
2008-09-03 20:30:00,108.24,108.24,108.22,108.225,411400000.0
2008-09-03 20:31:00,108.225,108.245,108.225,108.24,483900000.0
2008-09-03 20:32:00,108.25,108.255,108.24,108.245,669700001.0
2008-09-03 20:33:00,108.24,108.25,108.24,108.25,232900000.0
2008-09-03 20:34:00,108.24,108.25,108.235,108.235,832800002.0
2008-09-03 20:35:00,108.235,108.245,108.23,108.245,518100002.0
2008-09-03 20:36:00,108.24,108.245,108.235,108.24,425000000.0
2008-09-03 20:37:00,108.24,108.26,108.24,108.25,224899999.0
2008-09-03 20:38:00,108.26,108.26,108.25,108.26,181800000.0
2008-09-03 20:39:00,108.26,108.28,108.25,108.28,203700001.0
2008-09-03 20:40:00,108.28,108.3,108.26,108.29,738799996.0
2008-09-03 20:41:00,108.29,108.29,108.26,108.26,400099999.0
2008-09-03 20:42:00,108.265,108.27,108.25,108.26,565000000.0
2008-09-03 20:43:00,108.26,108.27,108.24,108.25,333099998.0
2008-09-03 20:44:00,108.25,108.25,108.23,108.24,294000000.0
2008-09-03 20:45:00,108.24,108.24,108.21,108.22,506700002.0
2008-09-03 20:46:00,108.22,108.24,108.215,108.23,391400000.0
2008-09-03 20:47:00,108.23,108.23,108.21,108.21,216800000.0
2008-09-03 20:48:00,108.21,108.21,108.18,108.18,482900000.0
2008-09-03 20:49:00,108.18,108.19,108.15,108.15,355800000.0
2008-09-03 20:50:00,108.15,108.15,108.12,108.15,719900002.0
2008-09-03 20:51:00,108.145,108.165,108.14,108.155,495300001.0
2008-09-03 20:52:00,108.155,108.17,108.145,108.17,409199999.0
2008-09-03 20:53:00,108.17,108.17,108.16,108.165,365800000.0
2008-09-03 20:54:00,108.165,108.18,108.16,108.17,850300001.0
2008-09-03 20:55:00,108.17,108.175,108.16,108.17,559900001.0
2008-09-03 20:56:00,108.17,108.17,108.145,108.17,283262001.0
2008-09-03 20:57:00,108.165,108.18,108.165,108.18,604499999.0
2008-09-03 20:58:00,108.18,108.21,108.18,108.185,347181002.0
2008-09-03 20:59:00,108.185,108.21,108.185,108.21,326299999.0
2008-09-03 21:00:00,108.21,108.22,108.21,108.215,348200000.0
2008-09-03 21:01:00,108.215,108.22,108.21,108.215,175200000.0
2008-09-03 21:02:00,108.215,108.235,108.215,108.23,191700000.0
2008-09-03 21:03:00,108.235,108.24,108.23,108.23,172500000.0
2008-09-03 21:04:00,108.23,108.24,108.23,108.23,190900000.0
2008-09-03 21:05:00,108.22,108.22,108.2,108.205,317900000.0
2008-09-03 21:06:00,108.2,108.205,108.2,108.205,96000000.0
2008-09-03 21:07:00,108.205,108.21,108.205,108.205,138200000.0
2008-09-03 21:08:00,108.21,108.225,108.205,108.22,282500000.0
2008-09-03 21:09:00,108.22,108.23,108.21,108.215,182400000.0
2008-09-03 21:10:00,108.21,108.215,108.2,108.205,251100000.0
2008-09-03 21:11:00,108.205,108.22,108.205,108.21,212100000.0
2008-09-03 21:12:00,108.21,108.215,108.205,108.205,163500000.0
2008-09-03 21:13:00,108.205,108.21,108.185,108.195,317299998.0
2008-09-03 21:14:00,108.195,108.21,108.195,108.205,121100000.0
2008-09-03 21:15:00,108.2,108.2,108.175,108.18,266600000.0
2008-09-03 21:16:00,108.18,108.185,108.18,108.18,85900000.0
2008-09-03 21:17:00,108.18,108.2,108.18,108.18,340700000.0
2008-09-03 21:18:00,108.18,108.18,108.15,108.165,413400000.0
2008-09-03 21:19:00,108.16,108.19,108.16,108.18,353299998.0
2008-09-03 21:20:00,108.18,108.18,108.155,108.16,228100000.0
2008-09-03 21:21:00,108.16,108.16,108.155,108.16,246499999.0
2008-09-03 21:22:00,108.16,108.17,108.15,108.15,641999999.0
2008-09-03 21:23:00,108.15,108.16,108.13,108.14,516099999.0
2008-09-03 21:24:00,108.14,108.14,108.11,108.135,868699999.0
2008-09-03 21:25:00,108.135,108.155,108.13,108.145,550900000.0
2008-09-03 21:26:00,108.145,108.15,108.14,108.15,273300000.0
2008-09-03 21:27:00,108.15,108.16,108.145,108.145,67600000.0
2008-09-03 21:28:00,108.145,108.165,108.145,108.16,336900001.0
2008-09-03 21:29:00,108.16,108.17,108.135,108.155,635100003.0
2008-09-03 21:30:00,108.155,108.165,108.14,108.15,448900001.0
2008-09-03 21:31:00,108.16,108.165,108.15,108.15,328600001.0
2008-09-03 21:32:00,108.15,108.165,108.14,108.16,338099998.0
2008-09-03 21:33:00,108.165,108.165,108.15,108.16,209699999.0
2008-09-03 21:34:00,108.165,108.17,108.16,108.17,91500000.0
2008-09-03 21:35:00,108.17,108.19,108.17,108.185,258100000.0
2008-09-03 21:36:00,108.185,108.19,108.18,108.19,447299999.0
2008-09-03 21:37:00,108.19,108.19,108.18,108.18,153600000.0
2008-09-03 21:38:00,108.18,108.2,108.18,108.19,443499996.0
2008-09-03 21:39:00,108.19,108.22,108.19,108.215,547999996.0
2008-09-03 21:40:00,108.21,108.23,108.21,108.23,465200000.0
2008-09-03 21:41:00,108.23,108.24,108.22,108.23,304400000.0
2008-09-03 21:42:00,108.235,108.24,108.2,108.2,538400000.0
2008-09-03 21:43:00,108.2,108.21,108.2,108.205,310800000.0
2008-09-03 21:44:00,108.2,108.21,108.18,108.19,695700000.0
2008-09-03 21:45:00,108.185,108.19,108.18,108.185,194300000.0
2008-09-03 21:46:00,108.185,108.185,108.14,108.14,447799998.0
2008-09-03 21:47:00,108.145,108.145,108.13,108.14,171200000.0
2008-09-03 21:48:00,108.145,108.16,108.14,108.15,196800001.0
2008-09-03 21:49:00,108.155,108.185,108.155,108.185,206100000.0
2008-09-03 21:50:00,108.185,108.2,108.185,108.2,470000000.0
2008-09-03 21:51:00,108.195,108.2,108.19,108.19,39800000.0
2008-09-03 21:52:00,108.19,108.2,108.185,108.185,258000001.0
2008-09-03 21:53:00,108.185,108.19,108.175,108.18,219400000.0
2008-09-03 21:54:00,108.18,108.18,108.18,108.18,24900000.0
2008-09-03 21:55:00,108.18,108.21,108.18,108.2,219899999.0
2008-09-03 21:56:00,108.205,108.22,108.205,108.22,270700000.0
2008-09-03 21:57:00,108.22,108.22,108.21,108.215,244700000.0
2008-09-03 21:58:00,108.215,108.215,108.2,108.21,247100000.0
2008-09-03 21:59:00,108.21,108.215,108.2,108.2,331600000.0
2008-09-03 22:00:00,108.205,108.21,108.175,108.19,502200001.0
2008-09-03 22:01:00,108.19,108.2,108.19,108.2,102400001.0
2008-09-03 22:02:00,108.19,108.2,108.16,108.16,428180999.0
2008-09-03 22:03:00,108.165,108.19,108.16,108.18,166000000.0
2008-09-03 22:04:00,108.18,108.18,108.175,108.175,60300000.0
2008-09-03 22:05:00,108.175,108.185,108.17,108.175,232500000.0
2008-09-03 22:06:00,108.18,108.18,108.175,108.18,105500000.0
2008-09-03 22:07:00,108.18,108.185,108.18,108.185,79400000.0
2008-09-03 22:08:00,108.19,108.21,108.19,108.205,51200000.0
2008-09-03 22:09:00,108.205,108.21,108.205,108.205,41000000.0
2008-09-03 22:10:00,108.22,108.22,108.19,108.19,82100000.0
2008-09-03 22:11:00,108.2,108.2,108.185,108.185,57300000.0
2008-09-03 22:12:00,108.19,108.235,108.19,108.235,64300000.0
2008-09-03 22:13:00,108.24,108.255,108.24,108.255,241300000.0
2008-09-03 22:14:00,108.25,108.25,108.22,108.235,344900000.0
2008-09-03 22:15:00,108.24,108.24,108.195,108.2,232499999.0
2008-09-03 22:16:00,108.195,108.205,108.195,108.205,53400000.0
2008-09-03 22:17:00,108.2,108.215,108.2,108.215,34700000.0
2008-09-03 22:18:00,108.215,108.215,108.215,108.215,6400000.0
2008-09-03 22:19:00,108.205,108.215,108.205,108.205,107900000.0
2008-09-03 22:20:00,108.215,108.22,108.2,108.22,268200000.0
2008-09-03 22:21:00,108.22,108.245,108.22,108.23,132600000.0
2008-09-03 22:22:00,108.23,108.24,108.23,108.23,108600000.0
2008-09-03 22:23:00,108.23,108.24,108.22,108.235,226600000.0
2008-09-03 22:24:00,108.23,108.235,108.23,108.235,34700000.0
2008-09-03 22:25:00,108.24,108.265,108.24,108.26,215699999.0
2008-09-03 22:26:00,108.265,108.28,108.265,108.265,93900000.0
2008-09-03 22:27:00,108.265,108.28,108.255,108.27,237599999.0
2008-09-03 22:28:00,108.275,108.29,108.27,108.28,239899999.0
2008-09-03 22:29:00,108.275,108.285,108.275,108.28,64300000.0
2008-09-03 22:30:00,108.28,108.3,108.28,108.3,130500001.0
2008-09-03 22:31:00,108.3,108.3,108.29,108.29,65400000.0
2008-09-03 22:32:00,108.29,108.29,108.275,108.285,296499998.0
2008-09-03 22:33:00,108.28,108.285,108.28,108.285,24600000.0
2008-09-03 22:34:00,108.285,108.29,108.285,108.29,15500000.0
2008-09-03 22:35:00,108.29,108.3,108.29,108.29,89600000.0
2008-09-03 22:36:00,108.29,108.29,108.29,108.29,6400000.0
2008-09-03 22:37:00,108.29,108.3,108.29,108.29,72900000.0
2008-09-03 22:38:00,108.29,108.29,108.26,108.27,236100000.0
2008-09-03 22:39:00,108.265,108.27,108.26,108.26,164000001.0
2008-09-03 22:40:00,108.27,108.27,108.23,108.235,535200000.0
2008-09-03 22:41:00,108.235,108.24,108.225,108.235,187200000.0
2008-09-03 22:42:00,108.23,108.235,108.225,108.235,115699999.0
2008-09-03 22:43:00,108.235,108.265,108.235,108.24,281100000.0
2008-09-03 22:44:00,108.24,108.27,108.235,108.245,248993198.0
2008-09-03 22:45:00,108.245,108.275,108.24,108.265,232600000.0
2008-09-03 22:46:00,108.265,108.28,108.265,108.28,144200000.0
2008-09-03 22:47:00,108.28,108.28,108.27,108.275,237000000.0
2008-09-03 22:48:00,108.275,108.295,108.275,108.28,323700000.0
2008-09-03 22:49:00,108.28,108.28,108.275,108.275,51900000.0
2008-09-03 22:50:00,108.275,108.29,108.275,108.28,137200000.0
2008-09-03 22:51:00,108.28,108.285,108.27,108.27,166800000.0
2008-09-03 22:52:00,108.28,108.28,108.265,108.275,96700000.0
2008-09-03 22:53:00,108.27,108.27,108.27,108.27,41700000.0
2008-09-03 22:54:00,108.27,108.28,108.27,108.275,75800000.0
2008-09-03 22:55:00,108.275,108.28,108.275,108.28,41000000.0
2008-09-03 22:56:00,108.275,108.275,108.27,108.27,72600000.0
2008-09-03 22:57:00,108.27,108.28,108.27,108.27,95600000.0
2008-09-03 22:58:00,108.27,108.3,108.27,108.285,201300000.0
2008-09-03 22:59:00,108.285,108.295,108.275,108.28,115100000.0
2008-09-03 23:00:00,108.28,108.31,108.275,108.31,162000000.0
2008-09-03 23:01:00,108.31,108.34,108.31,108.33,113099999.0
2008-09-03 23:02:00,108.33,108.33,108.325,108.33,103200004.0
2008-09-03 23:03:00,108.33,108.34,108.325,108.325,180600005.0
2008-09-03 23:04:00,108.33,108.33,108.32,108.325,68800000.0
2008-09-03 23:05:00,108.325,108.33,108.32,108.32,138799999.0
2008-09-03 23:06:00,108.32,108.325,108.315,108.315,129100000.0
2008-09-03 23:07:00,108.31,108.315,108.31,108.315,54000000.0
2008-09-03 23:08:00,108.315,108.315,108.315,108.315,21600000.0
2008-09-03 23:09:00,108.315,108.315,108.29,108.315,125200000.0
2008-09-03 23:10:00,108.315,108.315,108.315,108.315,39800000.0
2008-09-03 23:11:00,108.315,108.325,108.315,108.315,139700000.0
2008-09-03 23:12:00,108.315,108.38,108.315,108.38,269400002.0
2008-09-03 23:13:00,108.37,108.37,108.35,108.36,207500001.0
2008-09-03 23:14:00,108.36,108.36,108.35,108.355,42800001.0
2008-09-03 23:15:00,108.35,108.355,108.34,108.355,194000002.0
2008-09-03 23:16:00,108.36,108.385,108.36,108.38,245400003.0
2008-09-03 23:17:00,108.38,108.41,108.375,108.375,281599998.0
2008-09-03 23:18:00,108.375,108.38,108.36,108.36,145000000.0
2008-09-03 23:19:00,108.36,108.36,108.33,108.33,427800000.0
2008-09-03 23:20:00,108.33,108.35,108.33,108.35,95400001.0
2008-09-03 23:21:00,108.35,108.35,108.33,108.335,237800000.0
2008-09-03 23:22:00,108.335,108.35,108.33,108.345,162100001.0
2008-09-03 23:23:00,108.345,108.35,108.335,108.35,242599999.0
2008-09-03 23:24:00,108.35,108.35,108.345,108.345,100900000.0
2008-09-03 23:25:00,108.345,108.35,108.335,108.335,101900000.0
2008-09-03 23:26:00,108.335,108.34,108.315,108.325,225500000.0
2008-09-03 23:27:00,108.32,108.325,108.32,108.325,3000000.0
2008-09-03 23:28:00,108.325,108.325,108.27,108.3,42400000.0
2008-09-03 23:29:00,108.3,108.305,108.29,108.29,57400001.0
2008-09-03 23:30:00,108.3,108.3,108.3,108.3,100499999.0
2008-09-03 23:31:00,108.3,108.3,108.295,108.3,49100000.0
2008-09-03 23:32:00,108.3,108.3,108.27,108.27,117400000.0
2008-09-03 23:33:00,108.27,108.27,108.26,108.27,275500005.0
2008-09-03 23:34:00,108.27,108.27,108.26,108.27,189500001.0
2008-09-03 23:35:00,108.27,108.27,108.265,108.27,98800003.0
2008-09-03 23:36:00,108.27,108.27,108.27,108.27,17200001.0
2008-09-03 23:37:00,108.27,108.27,108.265,108.265,121400002.0
2008-09-03 23:38:00,108.265,108.27,108.265,108.27,82900002.0
2008-09-03 23:39:00,108.27,108.27,108.27,108.27,17200001.0
2008-09-03 23:40:00,108.27,108.27,108.255,108.26,162700001.0
2008-09-03 23:41:00,108.26,108.26,108.255,108.255,78600000.0
2008-09-03 23:42:00,108.26,108.26,108.26,108.26,25800000.0
2008-09-03 23:43:00,108.26,108.26,108.26,108.26,51600003.0
2008-09-03 23:44:00,108.26,108.26,108.26,108.26,60400001.0
2008-09-03 23:45:00,108.26,108.26,108.26,108.26,10800000.0
2008-09-03 23:46:00,108.26,108.26,108.26,108.26,64800000.0
2008-09-03 23:47:00,108.26,108.26,108.245,108.25,261500007.0
2008-09-03 23:48:00,108.25,108.25,108.235,108.24,273400009.0
2008-09-03 23:49:00,108.245,108.245,108.245,108.245,53600000.0
2008-09-03 23:50:00,108.245,108.245,108.205,108.22,685999996.0
2008-09-03 23:51:00,108.21,108.24,108.19,108.23,293700001.0
2008-09-03 23:52:00,108.22,108.22,108.22,108.22,79800004.0
2008-09-03 23:53:00,108.23,108.23,108.225,108.23,6300000.0
2008-09-03 23:54:00,108.23,108.23,108.23,108.23,2100000.0
2008-09-03 23:55:00,108.23,108.23,108.225,108.225,4200000.0
2008-09-03 23:56:00,108.23,108.23,108.23,108.23,2100000.0
2008-09-03 23:57:00,108.23,108.23,108.23,108.23,10500000.0
2008-09-03 23:58:00,108.225,108.23,108.225,108.23,2000000.0
2008-09-04 00:00:00,108.23,108.25,108.23,108.235,176700000.0
2008-09-04 00:01:00,108.24,108.255,108.24,108.255,22400000.0
2008-09-04 00:02:00,108.255,108.255,108.25,108.25,31400000.0
2008-09-04 00:03:00,108.25,108.25,108.24,108.25,15200000.0
2008-09-04 00:04:00,108.25,108.26,108.25,108.255,25400000.0
2008-09-04 00:05:00,108.26,108.29,108.255,108.27,155400000.0
2008-09-04 00:06:00,108.27,108.275,108.27,108.27,33200000.0
2008-09-04 00:08:00,108.27,108.27,108.27,108.27,1000000.0
2008-09-04 00:10:00,108.27,108.27,108.27,108.27,1000000.0
2008-09-04 00:11:00,108.27,108.275,108.26,108.26,106700000.0
2008-09-04 00:12:00,108.27,108.275,108.255,108.265,113100000.0
2008-09-04 00:13:00,108.265,108.28,108.26,108.265,167700003.0
2008-09-04 00:14:00,108.265,108.27,108.26,108.26,60900000.0
2008-09-04 00:15:00,108.26,108.26,108.255,108.26,77100000.0
2008-09-04 00:16:00,108.26,108.26,108.25,108.25,60500000.0
2008-09-04 00:17:00,108.25,108.25,108.24,108.24,37300000.0
2008-09-04 00:18:00,108.24,108.25,108.24,108.245,102500000.0
2008-09-04 00:19:00,108.245,108.245,108.215,108.215,156300000.0
2008-09-04 00:20:00,108.215,108.23,108.215,108.23,116300000.0
2008-09-04 00:21:00,108.23,108.23,108.215,108.23,117600000.0
2008-09-04 00:22:00,108.22,108.235,108.21,108.22,32100000.0
2008-09-04 00:23:00,108.215,108.225,108.21,108.21,456799999.0
2008-09-04 00:24:00,108.21,108.225,108.21,108.225,53500000.0
2008-09-04 00:25:00,108.225,108.225,108.225,108.225,10400000.0
2008-09-04 00:26:00,108.225,108.225,108.225,108.225,3000000.0
2008-09-04 00:27:00,108.225,108.24,108.22,108.24,136300000.0
2008-09-04 00:28:00,108.24,108.25,108.24,108.245,40700000.0
2008-09-04 00:29:00,108.245,108.245,108.225,108.225,130100000.0
2008-09-04 00:30:00,108.225,108.235,108.225,108.23,103700000.0
2008-09-04 00:31:00,108.23,108.23,108.215,108.225,124100000.0
2008-09-04 00:32:00,108.225,108.225,108.22,108.22,118100000.0
2008-09-04 00:33:00,108.22,108.23,108.22,108.225,35300000.0
2008-09-04 00:34:00,108.225,108.225,108.22,108.22,7300000.0
2008-09-04 00:35:00,108.22,108.24,108.22,108.235,51300000.0
2008-09-04 00:36:00,108.235,108.235,108.235,108.235,1000000.0
2008-09-04 00:38:00,108.235,108.25,108.235,108.25,26500000.0
2008-09-04 00:39:00,108.25,108.265,108.25,108.265,24300000.0
2008-09-04 00:40:00,108.265,108.27,108.255,108.26,207000000.0
2008-09-04 00:41:00,108.26,108.265,108.25,108.265,111000001.0
2008-09-04 00:42:00,108.265,108.28,108.265,108.275,96600000.0
2008-09-04 00:43:00,108.28,108.285,108.28,108.285,13700000.0
2008-09-04 00:44:00,108.285,108.295,108.285,108.295,12800000.0
2008-09-04 00:45:00,108.295,108.305,108.285,108.295,84300000.0
2008-09-04 00:46:00,108.3,108.31,108.295,108.305,80600000.0
2008-09-04 00:47:00,108.305,108.31,108.3,108.3,50200000.0
2008-09-04 00:48:00,108.3,108.305,108.295,108.305,103500000.0
2008-09-04 00:49:00,108.31,108.31,108.305,108.31,67500000.0
2008-09-04 00:50:00,108.3,108.33,108.295,108.305,184400000.0
2008-09-04 00:51:00,108.31,108.315,108.3,108.3,57000000.0
2008-09-04 00:52:00,108.305,108.305,108.3,108.305,17400000.0
2008-09-04 00:53:00,108.305,108.31,108.3,108.31,41900000.0
2008-09-04 00:54:00,108.305,108.315,108.305,108.31,25800000.0
2008-09-04 00:55:00,108.31,108.315,108.31,108.315,79400000.0
2008-09-04 00:56:00,108.315,108.335,108.315,108.33,67000000.0
2008-09-04 00:57:00,108.335,108.335,108.315,108.32,180300000.0
2008-09-04 00:58:00,108.32,108.35,108.32,108.35,145500000.0
2008-09-04 00:59:00,108.34,108.365,108.335,108.34,293999999.0
2008-09-04 01:00:00,108.335,108.355,108.335,108.34,273999999.0
2008-09-04 01:01:00,108.35,108.355,108.34,108.34,214000000.0
2008-09-04 01:02:00,108.345,108.36,108.34,108.36,208300000.0
2008-09-04 01:03:00,108.36,108.36,108.355,108.36,42900000.0
2008-09-04 01:04:00,108.37,108.395,108.36,108.395,297700002.0
2008-09-04 01:05:00,108.39,108.395,108.38,108.395,212299999.0
2008-09-04 01:06:00,108.395,108.415,108.385,108.4,313600003.0
2008-09-04 01:07:00,108.41,108.425,108.405,108.42,340100002.0
2008-09-04 01:08:00,108.415,108.42,108.405,108.415,202900000.0
2008-09-04 01:09:00,108.415,108.42,108.395,108.395,241400000.0
2008-09-04 01:10:00,108.395,108.395,108.37,108.375,330500000.0
2008-09-04 01:11:00,108.375,108.38,108.375,108.375,42600000.0
2008-09-04 01:12:00,108.375,108.375,108.375,108.375,19000000.0
2008-09-04 01:13:00,108.375,108.38,108.37,108.38,153100000.0
2008-09-04 01:14:00,108.38,108.38,108.375,108.375,29700000.0
2008-09-04 01:15:00,108.375,108.395,108.35,108.375,421500000.0
2008-09-04 01:16:00,108.37,108.37,108.37,108.37,7000000.0
2008-09-04 01:17:00,108.37,108.37,108.37,108.37,10000000.0
2008-09-04 01:18:00,108.37,108.37,108.365,108.365,21800000.0
2008-09-04 01:19:00,108.365,108.365,108.35,108.36,73000001.0
2008-09-04 01:20:00,108.36,108.36,108.355,108.36,16700000.0
2008-09-04 01:21:00,108.36,108.365,108.36,108.36,56400000.0
2008-09-04 01:22:00,108.36,108.36,108.36,108.36,36300000.0
2008-09-04 01:23:00,108.36,108.365,108.35,108.36,58100000.0
2008-09-04 01:24:00,108.36,108.36,108.35,108.36,64500000.0
2008-09-04 01:25:00,108.36,108.36,108.35,108.35,6600000.0
2008-09-04 01:26:00,108.35,108.36,108.35,108.36,25100000.0
2008-09-04 01:27:00,108.36,108.365,108.36,108.365,36800000.0
2008-09-04 01:28:00,108.365,108.365,108.34,108.345,99200001.0
2008-09-04 01:29:00,108.35,108.36,108.34,108.36,207500000.0
2008-09-04 01:30:00,108.36,108.36,108.335,108.335,154300000.0
2008-09-04 01:31:00,108.34,108.355,108.33,108.35,174500000.0
2008-09-04 01:32:00,108.35,108.35,108.33,108.335,217999999.0
2008-09-04 01:33:00,108.335,108.335,108.3,108.305,400600001.0
2008-09-04 01:34:00,108.305,108.31,108.285,108.29,517600000.0
2008-09-04 01:35:00,108.29,108.305,108.29,108.3,94000000.0
2008-09-04 01:36:00,108.305,108.315,108.3,108.3,260100000.0
2008-09-04 01:37:00,108.3,108.305,108.295,108.305,181900000.0
2008-09-04 01:38:00,108.305,108.32,108.305,108.32,92000000.0
2008-09-04 01:39:00,108.32,108.33,108.315,108.32,427000000.0
2008-09-04 01:40:00,108.32,108.33,108.315,108.33,329000000.0
2008-09-04 01:41:00,108.33,108.35,108.32,108.35,247299998.0
2008-09-04 01:42:00,108.34,108.35,108.33,108.33,211000000.0
2008-09-04 01:43:00,108.33,108.33,108.305,108.31,413700000.0
2008-09-04 01:44:00,108.31,108.35,108.31,108.34,540600000.0
2008-09-04 01:45:00,108.34,108.34,108.305,108.31,430300000.0
2008-09-04 01:46:00,108.31,108.32,108.305,108.31,379800000.0
2008-09-04 01:47:00,108.31,108.32,108.29,108.32,643200001.0
2008-09-04 01:48:00,108.32,108.34,108.29,108.305,838800004.0
2008-09-04 01:49:00,108.31,108.33,108.3,108.305,230799999.0
2008-09-04 01:50:00,108.3,108.31,108.295,108.31,96500000.0
2008-09-04 01:51:00,108.305,108.305,108.295,108.295,221400002.0
2008-09-04 01:52:00,108.295,108.31,108.295,108.31,109699999.0
2008-09-04 01:53:00,108.305,108.34,108.3,108.34,652000000.0
2008-09-04 01:54:00,108.34,108.37,108.315,108.365,628999997.0
2008-09-04 01:55:00,108.365,108.375,108.35,108.35,361700000.0
2008-09-04 01:56:00,108.36,108.36,108.35,108.36,137600000.0
2008-09-04 01:57:00,108.36,108.36,108.35,108.35,80400000.0
2008-09-04 01:58:00,108.35,108.36,108.325,108.325,279500000.0
2008-09-04 01:59:00,108.33,108.34,108.31,108.33,442999998.0
2008-09-04 02:00:00,108.33,108.33,108.275,108.29,477599997.0
2008-09-04 02:01:00,108.29,108.33,108.29,108.32,215500000.0
2008-09-04 02:02:00,108.32,108.37,108.32,108.36,857099999.0
2008-09-04 02:03:00,108.36,108.36,108.335,108.355,694900000.0
2008-09-04 02:04:00,108.355,108.39,108.355,108.38,613999999.0
2008-09-04 02:05:00,108.37,108.38,108.365,108.365,449300001.0
2008-09-04 02:06:00,108.365,108.37,108.345,108.35,655399999.0
2008-09-04 02:07:00,108.34,108.35,108.335,108.35,320700000.0
2008-09-04 02:08:00,108.35,108.35,108.34,108.34,112200000.0
2008-09-04 02:09:00,108.34,108.35,108.33,108.34,309700000.0
2008-09-04 02:10:00,108.34,108.34,108.335,108.34,87400000.0
2008-09-04 02:11:00,108.34,108.36,108.335,108.35,708600000.0
2008-09-04 02:12:00,108.345,108.36,108.315,108.32,554499998.0
2008-09-04 02:13:00,108.325,108.325,108.285,108.285,470400001.0
2008-09-04 02:14:00,108.29,108.3,108.28,108.28,567900000.0
2008-09-04 02:15:00,108.28,108.29,108.27,108.27,208500000.0
2008-09-04 02:16:00,108.27,108.27,108.27,108.27,105100000.0
2008-09-04 02:17:00,108.27,108.28,108.26,108.26,294000000.0
2008-09-04 02:18:00,108.26,108.26,108.25,108.25,291700000.0
2008-09-04 02:19:00,108.25,108.26,108.25,108.26,468800000.0
2008-09-04 02:20:00,108.27,108.3,108.26,108.29,641899999.0
2008-09-04 02:21:00,108.285,108.29,108.255,108.255,415700000.0
2008-09-04 02:22:00,108.255,108.26,108.225,108.25,817400002.0
2008-09-04 02:23:00,108.25,108.25,108.24,108.25,297600000.0
2008-09-04 02:24:00,108.25,108.28,108.24,108.27,482600000.0
2008-09-04 02:25:00,108.27,108.28,108.24,108.245,682000000.0
2008-09-04 02:26:00,108.245,108.25,108.235,108.235,241900000.0
2008-09-04 02:27:00,108.235,108.24,108.23,108.23,212700000.0
2008-09-04 02:28:00,108.23,108.24,108.225,108.23,363600001.0
2008-09-04 02:29:00,108.23,108.23,108.22,108.23,389500000.0
2008-09-04 02:30:00,108.23,108.23,108.205,108.22,646400000.0
2008-09-04 02:31:00,108.215,108.22,108.205,108.215,273400000.0
2008-09-04 02:32:00,108.215,108.23,108.215,108.23,194700000.0
2008-09-04 02:33:00,108.23,108.25,108.23,108.24,581900005.0
2008-09-04 02:34:00,108.24,108.24,108.215,108.215,236300000.0
2008-09-04 02:35:00,108.215,108.215,108.145,108.17,748000000.0
2008-09-04 02:36:00,108.18,108.21,108.18,108.18,649700001.0
2008-09-04 02:37:00,108.18,108.21,108.18,108.19,826800001.0
2008-09-04 02:38:00,108.19,108.2,108.18,108.19,486300000.0
2008-09-04 02:39:00,108.19,108.2,108.18,108.195,619800000.0
2008-09-04 02:40:00,108.195,108.2,108.19,108.2,400100000.0
2008-09-04 02:41:00,108.205,108.215,108.19,108.215,737700000.0
2008-09-04 02:42:00,108.215,108.23,108.21,108.22,533099998.0
2008-09-04 02:43:00,108.22,108.23,108.22,108.23,255700000.0
2008-09-04 02:44:00,108.23,108.23,108.22,108.23,91600000.0
2008-09-04 02:45:00,108.23,108.23,108.22,108.22,171400001.0
2008-09-04 02:46:00,108.22,108.22,108.22,108.22,18800000.0
2008-09-04 02:47:00,108.22,108.23,108.21,108.23,264099999.0
2008-09-04 02:48:00,108.23,108.27,108.23,108.27,509499999.0
2008-09-04 02:49:00,108.27,108.275,108.26,108.26,220800000.0
2008-09-04 02:50:00,108.26,108.27,108.26,108.27,390500000.0
2008-09-04 02:51:00,108.27,108.28,108.27,108.27,357200000.0
2008-09-04 02:52:00,108.27,108.29,108.27,108.28,520000002.0
2008-09-04 02:53:00,108.28,108.29,108.27,108.29,688200005.0
2008-09-04 02:54:00,108.29,108.3,108.285,108.285,546900001.0
2008-09-04 02:55:00,108.29,108.29,108.27,108.275,892600001.0
2008-09-04 02:56:00,108.27,108.3,108.27,108.275,580800000.0
2008-09-04 02:57:00,108.28,108.28,108.235,108.24,333462000.0
2008-09-04 02:58:00,108.24,108.27,108.23,108.235,865700000.0
2008-09-04 02:59:00,108.24,108.24,108.22,108.23,288000000.0
2008-09-04 03:00:00,108.23,108.23,108.18,108.195,835281000.0
2008-09-04 03:01:00,108.2,108.2,108.15,108.15,456499999.0
2008-09-04 03:02:00,108.15,108.18,108.145,108.18,515100000.0
2008-09-04 03:03:00,108.18,108.18,108.17,108.17,348800000.0
2008-09-04 03:04:00,108.17,108.175,108.16,108.165,546300002.0
2008-09-04 03:05:00,108.165,108.18,108.155,108.16,639800000.0
2008-09-04 03:06:00,108.16,108.2,108.155,108.2,612200004.0
2008-09-04 03:07:00,108.2,108.21,108.19,108.21,697499999.0
2008-09-04 03:08:00,108.2,108.21,108.19,108.19,601000000.0
2008-09-04 03:09:00,108.19,108.19,108.16,108.17,497400000.0
2008-09-04 03:10:00,108.17,108.2,108.17,108.19,336700001.0
2008-09-04 03:11:00,108.185,108.23,108.18,108.23,504500000.0
2008-09-04 03:12:00,108.22,108.24,108.22,108.23,495399999.0
2008-09-04 03:13:00,108.23,108.23,108.18,108.18,406400000.0
2008-09-04 03:14:00,108.18,108.19,108.17,108.18,614200000.0
2008-09-04 03:15:00,108.18,108.19,108.17,108.18,435000000.0
2008-09-04 03:16:00,108.18,108.19,108.17,108.175,330000001.0
2008-09-04 03:17:00,108.18,108.18,108.16,108.16,666100002.0
2008-09-04 03:18:00,108.155,108.17,108.125,108.135,819643001.0
2008-09-04 03:19:00,108.135,108.14,108.08,108.09,1280199999.0
2008-09-04 03:20:00,108.09,108.105,108.07,108.085,1205900003.0
2008-09-04 03:21:00,108.085,108.09,108.075,108.075,322700000.0
2008-09-04 03:22:00,108.08,108.09,108.075,108.075,286700000.0
2008-09-04 03:23:00,108.08,108.09,108.075,108.08,379900001.0
2008-09-04 03:24:00,108.08,108.105,108.08,108.1,251600000.0
2008-09-04 03:25:00,108.095,108.12,108.095,108.1,363300000.0
2008-09-04 03:26:00,108.1,108.1,108.08,108.08,579700001.0
2008-09-04 03:27:00,108.08,108.1,108.08,108.1,725800000.0
2008-09-04 03:28:00,108.095,108.11,108.09,108.1,575399998.0
2008-09-04 03:29:00,108.095,108.1,108.09,108.095,139000000.0
2008-09-04 03:30:00,108.095,108.17,108.095,108.15,678899999.0
2008-09-04 03:31:00,108.15,108.16,108.14,108.15,797000001.0
2008-09-04 03:32:00,108.155,108.22,108.15,108.175,751899999.0
2008-09-04 03:33:00,108.175,108.2,108.17,108.19,579200000.0
2008-09-04 03:34:00,108.19,108.2,108.17,108.2,724700003.0
2008-09-04 03:35:00,108.2,108.2,108.18,108.19,670499998.0
2008-09-04 03:36:00,108.195,108.205,108.18,108.2,600700000.0
2008-09-04 03:37:00,108.2,108.27,108.195,108.26,913200000.0
2008-09-04 03:38:00,108.26,108.27,108.225,108.23,480800000.0
2008-09-04 03:39:00,108.23,108.23,108.21,108.21,443100000.0
2008-09-04 03:40:00,108.205,108.21,108.185,108.185,733200000.0
2008-09-04 03:41:00,108.195,108.2,108.185,108.2,405299999.0
2008-09-04 03:42:00,108.2,108.2,108.175,108.185,593600000.0
2008-09-04 03:43:00,108.185,108.2,108.185,108.2,374700000.0
2008-09-04 03:44:00,108.2,108.2,108.15,108.15,737399997.0
2008-09-04 03:45:00,108.15,108.15,108.13,108.13,459400001.0
2008-09-04 03:46:00,108.125,108.13,108.1,108.11,709200000.0
2008-09-04 03:47:00,108.105,108.11,108.08,108.1,655099999.0
2008-09-04 03:48:00,108.1,108.11,108.08,108.11,385400000.0
2008-09-04 03:49:00,108.11,108.14,108.11,108.14,617600000.0
2008-09-04 03:50:00,108.14,108.16,108.14,108.16,791800000.0
2008-09-04 03:51:00,108.16,108.16,108.135,108.14,539500000.0
2008-09-04 03:52:00,108.14,108.16,108.14,108.16,723800002.0
2008-09-04 03:53:00,108.16,108.17,108.16,108.16,621800000.0
2008-09-04 03:54:00,108.16,108.17,108.15,108.165,520099999.0
2008-09-04 03:55:00,108.165,108.165,108.16,108.16,120100000.0
2008-09-04 03:56:00,108.16,108.17,108.16,108.165,561699999.0
2008-09-04 03:57:00,108.165,108.165,108.135,108.14,905500002.0
2008-09-04 03:58:00,108.135,108.14,108.13,108.135,344700000.0
2008-09-04 03:59:00,108.14,108.14,108.13,108.13,450399998.0
2008-09-04 04:00:00,108.13,108.14,108.13,108.14,474300001.0
2008-09-04 04:01:00,108.14,108.15,108.135,108.15,222000000.0
2008-09-04 04:02:00,108.15,108.17,108.14,108.14,584300002.0
2008-09-04 04:03:00,108.14,108.14,108.12,108.13,345600000.0
2008-09-04 04:04:00,108.125,108.135,108.1,108.11,418500002.0
2008-09-04 04:05:00,108.11,108.12,108.1,108.11,891100001.0
2008-09-04 04:06:00,108.12,108.135,108.105,108.12,518700000.0
2008-09-04 04:07:00,108.12,108.13,108.1,108.11,591799998.0
2008-09-04 04:08:00,108.11,108.14,108.11,108.14,572599999.0
2008-09-04 04:09:00,108.14,108.15,108.125,108.14,375500000.0
2008-09-04 04:10:00,108.14,108.14,108.13,108.13,138900000.0
2008-09-04 04:11:00,108.125,108.125,108.1,108.1,642299998.0
2008-09-04 04:12:00,108.1,108.125,108.1,108.125,464099999.0
2008-09-04 04:13:00,108.125,108.135,108.11,108.11,998799996.0
2008-09-04 04:14:00,108.11,108.13,108.11,108.12,673499998.0
2008-09-04 04:15:00,108.11,108.11,108.105,108.11,150099997.0
2008-09-04 04:16:00,108.11,108.11,108.1,108.105,212000000.0
2008-09-04 04:17:00,108.1,108.1,108.075,108.08,328299997.0
2008-09-04 04:18:00,108.08,108.105,108.08,108.09,391299997.0
2008-09-04 04:19:00,108.09,108.09,108.085,108.085,64900000.0
2008-09-04 04:20:00,108.09,108.1,108.085,108.085,257400000.0
2008-09-04 04:21:00,108.09,108.09,108.075,108.09,839800000.0
2008-09-04 04:22:00,108.09,108.1,108.085,108.1,247600000.0
2008-09-04 04:23:00,108.1,108.13,108.1,108.11,747399998.0
2008-09-04 04:24:00,108.11,108.12,108.11,108.11,119400000.0
2008-09-04 04:25:00,108.12,108.12,108.11,108.11,244700001.0
2008-09-04 04:26:00,108.11,108.11,108.11,108.11,17500000.0
2008-09-04 04:27:00,108.11,108.13,108.11,108.13,131700000.0
2008-09-04 04:28:00,108.14,108.14,108.12,108.125,232800000.0
2008-09-04 04:29:00,108.125,108.135,108.125,108.135,171800000.0
2008-09-04 04:30:00,108.135,108.17,108.13,108.17,679599999.0
2008-09-04 04:31:00,108.17,108.18,108.17,108.18,579000000.0
2008-09-04 04:32:00,108.17,108.17,108.155,108.16,305800002.0
2008-09-04 04:33:00,108.16,108.165,108.16,108.16,114100000.0
2008-09-04 04:34:00,108.165,108.18,108.165,108.18,416300004.0
2008-09-04 04:35:00,108.18,108.21,108.18,108.195,524900001.0
2008-09-04 04:36:00,108.2,108.2,108.16,108.16,485062000.0
2008-09-04 04:37:00,108.16,108.165,108.15,108.15,166000000.0
2008-09-04 04:38:00,108.15,108.16,108.15,108.155,596900000.0
2008-09-04 04:39:00,108.155,108.16,108.15,108.15,625900001.0
2008-09-04 04:40:00,108.15,108.15,108.135,108.14,405681000.0
2008-09-04 04:41:00,108.14,108.14,108.13,108.135,471699999.0
2008-09-04 04:42:00,108.135,108.14,108.13,108.135,228199999.0
2008-09-04 04:43:00,108.135,108.135,108.11,108.11,145600000.0
2008-09-04 04:44:00,108.11,108.13,108.09,108.12,956362001.0
2008-09-04 04:45:00,108.125,108.13,108.105,108.115,414699999.0
2008-09-04 04:46:00,108.11,108.12,108.09,108.105,886100001.0
2008-09-04 04:47:00,108.105,108.11,108.1,108.1,550300000.0
2008-09-04 04:48:00,108.1,108.1,108.08,108.09,581599999.0
2008-09-04 04:49:00,108.09,108.1,108.09,108.09,321199999.0
2008-09-04 04:50:00,108.09,108.1,108.09,108.1,142600000.0
2008-09-04 04:51:00,108.11,108.14,108.105,108.13,522100001.0
2008-09-04 04:52:00,108.13,108.14,108.13,108.14,55300000.0
2008-09-04 04:53:00,108.14,108.16,108.14,108.145,405499999.0
2008-09-04 04:54:00,108.15,108.15,108.15,108.15,9900000.0
2008-09-04 04:55:00,108.15,108.15,108.13,108.13,502500002.0
2008-09-04 04:56:00,108.125,108.13,108.12,108.12,501600000.0
2008-09-04 04:57:00,108.12,108.13,108.12,108.12,144800001.0
2008-09-04 04:58:00,108.12,108.13,108.12,108.12,260000000.0
2008-09-04 04:59:00,108.12,108.13,108.1,108.12,708400001.0
2008-09-04 05:00:00,108.115,108.12,108.105,108.11,669900001.0
2008-09-04 05:01:00,108.11,108.11,108.105,108.105,82700000.0
2008-09-04 05:02:00,108.11,108.11,108.1,108.11,129200000.0
2008-09-04 05:03:00,108.11,108.11,108.11,108.11,6700000.0
2008-09-04 05:04:00,108.105,108.105,108.095,108.1,145900000.0
2008-09-04 05:05:00,108.095,108.1,108.09,108.095,157500001.0
2008-09-04 05:06:00,108.095,108.1,108.085,108.1,222700000.0
2008-09-04 05:07:00,108.1,108.1,108.07,108.075,706899999.0
2008-09-04 05:08:00,108.08,108.08,108.07,108.075,804799998.0
2008-09-04 05:09:00,108.075,108.075,108.06,108.07,345500000.0
2008-09-04 05:10:00,108.07,108.08,108.07,108.075,193900000.0
2008-09-04 05:11:00,108.085,108.11,108.08,108.09,349500000.0
2008-09-04 05:12:00,108.09,108.09,108.065,108.065,306000000.0
2008-09-04 05:13:00,108.07,108.07,108.06,108.065,134000000.0
2008-09-04 05:14:00,108.065,108.07,108.06,108.06,217300001.0
2008-09-04 05:15:00,108.065,108.07,108.06,108.06,156900000.0
2008-09-04 05:16:00,108.06,108.06,108.06,108.06,62000000.0
2008-09-04 05:17:00,108.06,108.06,108.055,108.055,279000000.0
2008-09-04 05:18:00,108.055,108.06,108.01,108.01,405800002.0
2008-09-04 05:19:00,108.01,108.04,108.005,108.04,1007299996.0
2008-09-04 05:20:00,108.035,108.04,108.025,108.035,437200000.0
2008-09-04 05:21:00,108.035,108.04,107.99,108.005,870699999.0
2008-09-04 05:22:00,108.01,108.02,108.005,108.015,577299999.0
2008-09-04 05:23:00,108.01,108.02,108.01,108.01,522800000.0
2008-09-04 05:24:00,108.01,108.02,107.975,107.99,873600000.0
2008-09-04 05:25:00,107.99,108.02,107.98,107.98,653899999.0
2008-09-04 05:26:00,107.98,108.01,107.98,107.995,1033199999.0
2008-09-04 05:27:00,108.0,108.05,108.0,108.04,1013100000.0
2008-09-04 05:28:00,108.04,108.08,108.04,108.065,778499999.0
2008-09-04 05:29:00,108.065,108.08,108.065,108.07,850699997.0
2008-09-04 05:30:00,108.07,108.16,108.07,108.15,837700000.0
2008-09-04 05:31:00,108.15,108.16,108.11,108.14,1113800000.0
2008-09-04 05:32:00,108.15,108.15,108.135,108.15,683100000.0
2008-09-04 05:33:00,108.15,108.19,108.15,108.17,663743002.0
2008-09-04 05:34:00,108.17,108.17,108.14,108.14,609680998.0
2008-09-04 05:35:00,108.14,108.15,108.13,108.13,218800000.0
2008-09-04 05:36:00,108.125,108.13,108.115,108.13,307700000.0
2008-09-04 05:37:00,108.13,108.14,108.13,108.135,176500000.0
2008-09-04 05:38:00,108.135,108.135,108.12,108.12,354800000.0
2008-09-04 05:39:00,108.12,108.12,108.12,108.12,10800000.0
2008-09-04 05:40:00,108.12,108.12,108.11,108.11,211700000.0
2008-09-04 05:41:00,108.11,108.11,108.09,108.1,424781000.0
2008-09-04 05:42:00,108.09,108.1,108.09,108.1,444600002.0
2008-09-04 05:43:00,108.1,108.1,108.1,108.1,64100000.0
2008-09-04 05:44:00,108.1,108.1,108.1,108.1,52500000.0
2008-09-04 05:45:00,108.1,108.105,108.065,108.07,453500004.0
2008-09-04 05:46:00,108.065,108.065,108.04,108.045,242400000.0
2008-09-04 05:47:00,108.045,108.055,108.035,108.035,235400000.0
2008-09-04 05:48:00,108.035,108.04,108.025,108.035,337100000.0
2008-09-04 05:49:00,108.04,108.04,108.02,108.02,608600003.0
2008-09-04 05:50:00,108.02,108.03,107.99,107.995,819000000.0
2008-09-04 05:51:00,107.995,108.03,107.995,108.025,415200000.0
2008-09-04 05:52:00,108.025,108.035,108.005,108.01,573699999.0
2008-09-04 05:53:00,108.005,108.015,107.99,108.01,519800002.0
2008-09-04 05:54:00,108.01,108.03,108.01,108.015,669700000.0
2008-09-04 05:55:00,108.015,108.025,108.01,108.01,517800001.0
2008-09-04 05:56:00,108.01,108.02,108.01,108.02,107200000.0
2008-09-04 05:57:00,108.02,108.02,108.01,108.015,459600000.0
2008-09-04 05:58:00,108.02,108.04,108.01,108.04,462400000.0
2008-09-04 05:59:00,108.04,108.07,108.03,108.07,356900002.0
2008-09-04 06:00:00,108.065,108.07,108.05,108.05,108199999.0
2008-09-04 06:01:00,108.05,108.05,108.045,108.045,138200000.0
2008-09-04 06:02:00,108.045,108.045,107.985,107.985,311199999.0
2008-09-04 06:03:00,107.99,108.0,107.97,107.98,605799999.0
2008-09-04 06:04:00,107.98,107.98,107.97,107.98,592900000.0
2008-09-04 06:05:00,107.98,107.98,107.96,107.975,430599999.0
2008-09-04 06:06:00,107.98,108.0,107.98,107.99,343200000.0
2008-09-04 06:07:00,107.99,108.04,107.985,108.04,889100002.0
2008-09-04 06:08:00,108.035,108.05,108.025,108.025,429500001.0
2008-09-04 06:09:00,108.025,108.035,108.015,108.015,777199997.0
2008-09-04 06:10:00,108.02,108.03,108.005,108.005,304000000.0
2008-09-04 06:11:00,108.01,108.02,108.005,108.01,247100001.0
2008-09-04 06:12:00,108.01,108.02,108.005,108.005,363600000.0
2008-09-04 06:13:00,108.005,108.01,108.005,108.005,146300000.0
2008-09-04 06:14:00,108.005,108.02,108.0,108.0,406600000.0
2008-09-04 06:15:00,108.005,108.01,108.0,108.0,146900000.0
2008-09-04 06:16:00,108.0,108.0,108.0,108.0,64500000.0
2008-09-04 06:17:00,108.0,108.0,107.985,107.99,374900000.0
2008-09-04 06:18:00,107.99,107.99,107.98,107.99,127300000.0
2008-09-04 06:19:00,107.98,108.0,107.98,107.985,694100000.0
2008-09-04 06:20:00,107.98,107.99,107.98,107.985,391600001.0
2008-09-04 06:21:00,107.985,108.04,107.98,108.04,443900000.0
2008-09-04 06:22:00,108.04,108.04,107.99,107.99,385499999.0
2008-09-04 06:23:00,107.995,108.015,107.995,108.01,479500000.0
2008-09-04 06:24:00,108.01,108.01,108.0,108.0,110400000.0
2008-09-04 06:25:00,108.005,108.01,108.0,108.01,114700001.0
2008-09-04 06:26:00,108.01,108.01,107.98,107.98,206100000.0
2008-09-04 06:27:00,107.98,107.99,107.98,107.985,300500000.0
2008-09-04 06:28:00,107.98,107.99,107.98,107.985,116300000.0
2008-09-04 06:29:00,107.985,107.99,107.965,107.97,436800000.0
2008-09-04 06:30:00,107.97,107.99,107.96,107.96,270300000.0
2008-09-04 06:31:00,107.955,107.96,107.94,107.95,345900000.0
2008-09-04 06:32:00,107.96,107.96,107.95,107.96,171400000.0
2008-09-04 06:33:00,107.96,107.98,107.96,107.98,294900000.0
2008-09-04 06:34:00,107.98,107.98,107.97,107.98,217200000.0
2008-09-04 06:35:00,107.98,107.995,107.98,107.99,366400000.0
2008-09-04 06:36:00,107.99,108.0,107.985,107.99,318100000.0
2008-09-04 06:37:00,107.99,108.0,107.99,107.995,198700000.0
2008-09-04 06:38:00,107.995,108.0,107.995,108.0,136700000.0
2008-09-04 06:39:00,108.0,108.02,108.0,108.015,332900001.0
2008-09-04 06:40:00,108.015,108.02,108.01,108.02,233500000.0
2008-09-04 06:41:00,108.02,108.02,108.02,108.02,94800000.0
2008-09-04 06:42:00,108.02,108.02,108.02,108.02,52700000.0
2008-09-04 06:43:00,108.02,108.06,108.02,108.04,614400000.0
2008-09-04 06:44:00,108.04,108.06,108.03,108.06,515300000.0
2008-09-04 06:45:00,108.06,108.06,108.05,108.055,355799999.0
2008-09-04 06:46:00,108.055,108.07,108.055,108.055,424700002.0
2008-09-04 06:47:00,108.06,108.07,108.06,108.06,131400000.0
2008-09-04 06:48:00,108.07,108.07,108.06,108.06,228300001.0
2008-09-04 06:49:00,108.06,108.07,108.06,108.06,373800000.0
2008-09-04 06:50:00,108.06,108.06,108.05,108.055,448900000.0
2008-09-04 06:51:00,108.06,108.06,108.05,108.05,96200000.0
2008-09-04 06:52:00,108.05,108.07,108.05,108.065,366700002.0
2008-09-04 06:53:00,108.065,108.075,108.055,108.07,316400001.0
2008-09-04 06:54:00,108.06,108.07,108.06,108.065,139400002.0
2008-09-04 06:55:00,108.065,108.08,108.06,108.07,265100000.0
2008-09-04 06:56:00,108.07,108.09,108.06,108.09,482800000.0
2008-09-04 06:57:00,108.09,108.1,108.07,108.07,672499997.0
2008-09-04 06:58:00,108.07,108.09,108.07,108.09,639099999.0
2008-09-04 06:59:00,108.09,108.09,108.075,108.075,259000000.0
2008-09-04 07:00:00,108.075,108.09,108.06,108.07,607800000.0
2008-09-04 07:01:00,108.065,108.075,108.055,108.07,570400000.0
2008-09-04 07:02:00,108.07,108.09,108.05,108.08,620000002.0
2008-09-04 07:03:00,108.085,108.09,108.065,108.065,199100000.0
2008-09-04 07:04:00,108.065,108.07,108.05,108.05,554470000.0
2008-09-04 07:05:00,108.05,108.06,108.045,108.055,276700002.0
2008-09-04 07:06:00,108.06,108.06,108.04,108.05,403999999.0
2008-09-04 07:07:00,108.05,108.05,108.04,108.04,297600000.0
2008-09-04 07:08:00,108.04,108.04,108.025,108.03,406600001.0
2008-09-04 07:09:00,108.03,108.04,108.025,108.025,186300000.0
2008-09-04 07:10:00,108.03,108.03,108.01,108.015,324200000.0
2008-09-04 07:11:00,108.015,108.03,108.015,108.02,169400000.0
2008-09-04 07:12:00,108.02,108.02,108.01,108.01,376770000.0
2008-09-04 07:13:00,108.01,108.04,108.01,108.04,286200001.0
2008-09-04 07:14:00,108.04,108.06,108.04,108.06,201400000.0
2008-09-04 07:15:00,108.06,108.1,108.06,108.075,446400000.0
2008-09-04 07:16:00,108.075,108.09,108.07,108.08,751000000.0
2008-09-04 07:17:00,108.08,108.08,108.05,108.05,580570001.0
2008-09-04 07:18:00,108.06,108.06,108.04,108.04,234799999.0
2008-09-04 07:19:00,108.04,108.04,108.015,108.015,272000000.0
2008-09-04 07:20:00,108.02,108.08,108.015,108.055,543100000.0
2008-09-04 07:21:00,108.055,108.07,108.04,108.045,386570002.0
2008-09-04 07:22:00,108.04,108.08,108.04,108.075,558350001.0
2008-09-04 07:23:00,108.08,108.08,108.05,108.05,160500000.0
2008-09-04 07:24:00,108.045,108.05,108.04,108.04,210200000.0
2008-09-04 07:25:00,108.045,108.05,108.04,108.05,93300000.0
2008-09-04 07:26:00,108.045,108.05,108.04,108.05,143800000.0
2008-09-04 07:27:00,108.05,108.085,108.045,108.085,331300000.0
2008-09-04 07:28:00,108.09,108.1,108.085,108.085,231700002.0
2008-09-04 07:29:00,108.08,108.09,108.07,108.08,217700000.0
2008-09-04 07:30:00,108.08,108.08,108.045,108.05,247640000.0
2008-09-04 07:31:00,108.05,108.05,108.04,108.045,330500001.0
2008-09-04 07:32:00,108.045,108.05,108.04,108.04,84200000.0
2008-09-04 07:33:00,108.04,108.05,108.04,108.05,42700000.0
2008-09-04 07:34:00,108.05,108.09,108.05,108.09,530500000.0
2008-09-04 07:35:00,108.08,108.1,108.065,108.085,582399999.0
2008-09-04 07:36:00,108.085,108.09,108.085,108.09,151100000.0
2008-09-04 07:37:00,108.09,108.09,108.065,108.09,765299998.0
2008-09-04 07:38:00,108.08,108.085,108.075,108.075,128800000.0
2008-09-04 07:39:00,108.08,108.14,108.07,108.135,1100699999.0
2008-09-04 07:40:00,108.135,108.14,108.1,108.11,252269999.0
2008-09-04 07:41:00,108.11,108.13,108.11,108.12,157200000.0
2008-09-04 07:42:00,108.12,108.12,108.085,108.1,464200000.0
2008-09-04 07:43:00,108.1,108.15,108.1,108.12,514550000.0
2008-09-04 07:44:00,108.12,108.12,108.085,108.095,453050000.0
2008-09-04 07:45:00,108.095,108.14,108.095,108.135,312149999.0
2008-09-04 07:46:00,108.135,108.14,108.115,108.135,390900000.0
2008-09-04 07:47:00,108.135,108.15,108.13,108.15,545900000.0
2008-09-04 07:48:00,108.15,108.15,108.135,108.15,378800000.0
2008-09-04 07:49:00,108.15,108.18,108.15,108.165,656199999.0
2008-09-04 07:50:00,108.165,108.17,108.15,108.16,486000000.0
2008-09-04 07:51:00,108.16,108.16,108.135,108.15,421750000.0
2008-09-04 07:52:00,108.145,108.15,108.115,108.12,558150001.0
2008-09-04 07:53:00,108.12,108.12,108.1,108.105,461899999.0
2008-09-04 07:54:00,108.105,108.11,108.1,108.1,329700000.0
2008-09-04 07:55:00,108.1,108.11,108.09,108.09,498499999.0
2008-09-04 07:56:00,108.09,108.15,108.09,108.15,673299998.0
2008-09-04 07:57:00,108.15,108.16,108.13,108.14,870700001.0
2008-09-04 07:58:00,108.135,108.15,108.125,108.14,1315000003.0
2008-09-04 07:59:00,108.14,108.15,108.105,108.12,1139500000.0
2008-09-04 08:00:00,108.12,108.125,108.09,108.095,1278499998.0
2008-09-04 08:01:00,108.09,108.12,108.07,108.105,792100001.0
2008-09-04 08:02:00,108.105,108.13,108.105,108.11,409700000.0
2008-09-04 08:03:00,108.105,108.11,108.045,108.06,820300000.0
2008-09-04 08:04:00,108.065,108.09,108.06,108.07,641300002.0
2008-09-04 08:05:00,108.075,108.11,108.075,108.1,439100000.0
2008-09-04 08:06:00,108.095,108.1,108.07,108.1,752299999.0
2008-09-04 08:07:00,108.105,108.11,108.075,108.08,667999999.0
2008-09-04 08:08:00,108.09,108.09,108.065,108.065,873099999.0
2008-09-04 08:09:00,108.065,108.08,108.025,108.05,1080799999.0
2008-09-04 08:10:00,108.05,108.06,108.03,108.03,1113700000.0
2008-09-04 08:11:00,108.03,108.04,108.01,108.035,859000000.0
2008-09-04 08:12:00,108.035,108.08,108.035,108.045,901100002.0
2008-09-04 08:13:00,108.045,108.05,107.985,107.99,1484199997.0
2008-09-04 08:14:00,107.99,108.02,107.97,108.0,1111400000.0
2008-09-04 08:15:00,107.995,108.02,107.985,108.015,497200004.0
2008-09-04 08:16:00,108.01,108.025,107.985,107.985,724000006.0
2008-09-04 08:17:00,107.99,108.07,107.99,108.07,1071700005.0
2008-09-04 08:18:00,108.08,108.08,108.03,108.06,1235800002.0
2008-09-04 08:19:00,108.06,108.09,108.03,108.055,1226600004.0
2008-09-04 08:20:00,108.06,108.065,108.035,108.055,1012400012.0
2008-09-04 08:21:00,108.06,108.07,108.015,108.05,1313900001.0
2008-09-04 08:22:00,108.05,108.05,108.015,108.025,1091900015.0
2008-09-04 08:23:00,108.03,108.03,107.995,108.015,690600007.0
2008-09-04 08:24:00,108.02,108.03,108.0,108.01,475800001.0
2008-09-04 08:25:00,108.005,108.005,107.98,107.985,629399999.0
2008-09-04 08:26:00,107.985,108.005,107.96,107.96,785100011.0
2008-09-04 08:27:00,107.96,107.995,107.92,107.935,1404550000.0
2008-09-04 08:28:00,107.935,107.935,107.855,107.87,1668199994.0
2008-09-04 08:29:00,107.87,107.91,107.87,107.91,1163399992.0
2008-09-04 08:30:00,107.91,107.95,107.91,107.95,800600001.0
2008-09-04 08:31:00,107.945,107.96,107.925,107.96,863500001.0
2008-09-04 08:32:00,107.96,107.99,107.95,107.955,981099997.0
2008-09-04 08:33:00,107.96,107.96,107.95,107.96,230400001.0
2008-09-04 08:34:00,107.965,108.0,107.96,108.0,831399991.0
2008-09-04 08:35:00,108.0,108.04,108.0,108.0,924900002.0
2008-09-04 08:36:00,108.0,108.0,107.955,107.97,791199997.0
2008-09-04 08:37:00,107.965,108.02,107.955,108.015,1248499997.0
2008-09-04 08:38:00,108.015,108.015,107.97,107.995,804999999.0
2008-09-04 08:39:00,107.995,108.0,107.96,107.965,443600001.0
2008-09-04 08:40:00,107.965,108.0,107.955,108.0,621100000.0
2008-09-04 08:41:00,108.0,108.055,107.995,108.03,743799999.0
2008-09-04 08:42:00,108.03,108.06,108.03,108.04,821900000.0
2008-09-04 08:43:00,108.04,108.075,108.04,108.07,947000000.0
2008-09-04 08:44:00,108.07,108.07,108.06,108.07,383000000.0
2008-09-04 08:45:00,108.07,108.075,108.04,108.065,975699999.0
2008-09-04 08:46:00,108.065,108.07,108.065,108.065,160200000.0
2008-09-04 08:47:00,108.065,108.07,108.04,108.065,739400000.0
2008-09-04 08:48:00,108.07,108.09,108.055,108.07,891800003.0
2008-09-04 08:49:00,108.07,108.09,108.065,108.08,554900000.0
2008-09-04 08:50:00,108.08,108.08,108.08,108.08,25600000.0
2008-09-04 08:51:00,108.075,108.09,108.07,108.07,533800001.0
2008-09-04 08:52:00,108.07,108.07,108.07,108.07,45800000.0
2008-09-04 08:53:00,108.07,108.1,108.07,108.095,531400006.0
2008-09-04 08:54:00,108.095,108.11,108.09,108.11,800500001.0
2008-09-04 08:55:00,108.11,108.11,108.06,108.06,783400001.0
2008-09-04 08:56:00,108.06,108.06,108.025,108.025,754300005.0
2008-09-04 08:57:00,108.02,108.03,108.0,108.01,710400000.0
2008-09-04 08:58:00,108.01,108.05,108.01,108.025,859300000.0
2008-09-04 08:59:00,108.025,108.1,108.005,108.09,1236800010.0
2008-09-04 09:00:00,108.08,108.105,108.07,108.075,823900001.0
2008-09-04 09:01:00,108.075,108.09,108.06,108.08,1110500004.0
2008-09-04 09:02:00,108.07,108.08,108.055,108.07,823800003.0
2008-09-04 09:03:00,108.075,108.13,108.075,108.125,429300001.0
2008-09-04 09:04:00,108.125,108.16,108.12,108.135,981699996.0
2008-09-04 09:05:00,108.135,108.14,108.115,108.13,865399999.0
2008-09-04 09:06:00,108.13,108.13,108.11,108.11,759000001.0
2008-09-04 09:07:00,108.11,108.11,108.095,108.1,404899999.0
2008-09-04 09:08:00,108.1,108.125,108.07,108.125,832100001.0
2008-09-04 09:09:00,108.125,108.125,108.05,108.065,1461499996.0
2008-09-04 09:10:00,108.055,108.09,108.055,108.065,1100600000.0
2008-09-04 09:11:00,108.065,108.1,108.06,108.09,1073500002.0
2008-09-04 09:12:00,108.085,108.11,108.08,108.1,1038700003.0
2008-09-04 09:13:00,108.105,108.11,108.09,108.09,789000001.0
2008-09-04 09:14:00,108.09,108.1,108.085,108.1,496900000.0
2008-09-04 09:15:00,108.105,108.135,108.085,108.12,1023800002.0
2008-09-04 09:16:00,108.12,108.12,108.06,108.09,1075100000.0
2008-09-04 09:17:00,108.08,108.09,108.08,108.09,344700001.0
2008-09-04 09:18:00,108.09,108.12,108.09,108.105,884300001.0
2008-09-04 09:19:00,108.105,108.11,108.065,108.1,912400001.0
2008-09-04 09:20:00,108.1,108.11,108.075,108.08,681600000.0
2008-09-04 09:21:00,108.09,108.1,108.065,108.065,1120399999.0
2008-09-04 09:22:00,108.07,108.175,108.07,108.165,1029400001.0
2008-09-04 09:23:00,108.165,108.18,108.16,108.17,793600000.0
2008-09-04 09:24:00,108.165,108.27,108.165,108.22,1258100001.0
2008-09-04 09:25:00,108.22,108.265,108.22,108.23,811300001.0
2008-09-04 09:26:00,108.23,108.27,108.23,108.26,968500001.0
2008-09-04 09:27:00,108.26,108.31,108.25,108.31,1275799998.0
2008-09-04 09:28:00,108.305,108.31,108.255,108.255,1441300005.0
2008-09-04 09:29:00,108.26,108.275,108.24,108.275,1027300001.0
2008-09-04 09:30:00,108.265,108.275,108.25,108.265,1259000004.0
2008-09-04 09:31:00,108.265,108.29,108.255,108.26,638400002.0
2008-09-04 09:32:00,108.265,108.265,108.225,108.23,1060000001.0
2008-09-04 09:33:00,108.235,108.26,108.225,108.225,979600009.0
2008-09-04 09:34:00,108.24,108.25,108.21,108.215,750199998.0
2008-09-04 09:35:00,108.215,108.23,108.19,108.195,1151500017.0
2008-09-04 09:36:00,108.195,108.215,108.16,108.215,1174400000.0
2008-09-04 09:37:00,108.215,108.23,108.205,108.21,1045199998.0
2008-09-04 09:38:00,108.21,108.21,108.19,108.2,856299997.0
2008-09-04 09:39:00,108.2,108.215,108.175,108.21,869200000.0
2008-09-04 09:40:00,108.22,108.22,108.19,108.215,1062200000.0
2008-09-04 09:41:00,108.22,108.23,108.205,108.205,1125299999.0
2008-09-04 09:42:00,108.205,108.24,108.195,108.24,813600001.0
2008-09-04 09:43:00,108.24,108.3,108.24,108.3,815599999.0
2008-09-04 09:44:00,108.3,108.375,108.29,108.36,1228500000.0
2008-09-04 09:45:00,108.365,108.38,108.36,108.37,1062499997.0
2008-09-04 09:46:00,108.37,108.47,108.36,108.455,1585199996.0
2008-09-04 09:47:00,108.455,108.53,108.445,108.495,1655600015.0
2008-09-04 09:48:00,108.49,108.5,108.44,108.455,1538999998.0
2008-09-04 09:49:00,108.455,108.46,108.415,108.425,1945949990.0
2008-09-04 09:50:00,108.425,108.425,108.405,108.42,935699994.0
2008-09-04 09:51:00,108.42,108.43,108.42,108.42,569100001.0
2008-09-04 09:52:00,108.42,108.435,108.385,108.39,856499999.0
2008-09-04 09:53:00,108.39,108.41,108.37,108.37,1003299998.0
2008-09-04 09:54:00,108.37,108.375,108.315,108.325,1109799996.0
2008-09-04 09:55:00,108.32,108.37,108.32,108.35,934499998.0
2008-09-04 09:56:00,108.35,108.38,108.35,108.38,488199999.0
2008-09-04 09:57:00,108.38,108.38,108.35,108.35,599500000.0
2008-09-04 09:58:00,108.355,108.38,108.315,108.32,1029499999.0
2008-09-04 09:59:00,108.32,108.35,108.295,108.34,1067200000.0
2008-09-04 10:00:00,108.34,108.37,108.31,108.31,923699998.0
2008-09-04 10:01:00,108.31,108.32,108.275,108.3,916999999.0
2008-09-04 10:02:00,108.3,108.35,108.3,108.345,1255100002.0
2008-09-04 10:03:00,108.35,108.365,108.335,108.36,559900000.0
2008-09-04 10:04:00,108.37,108.42,108.355,108.42,906700001.0
2008-09-04 10:05:00,108.42,108.45,108.4,108.44,840700001.0
2008-09-04 10:06:00,108.44,108.45,108.385,108.385,1255900002.0
2008-09-04 10:07:00,108.4,108.4,108.38,108.4,589400002.0
2008-09-04 10:08:00,108.4,108.45,108.4,108.41,1261400003.0
2008-09-04 10:09:00,108.41,108.43,108.39,108.43,1017599997.0
2008-09-04 10:10:00,108.42,108.43,108.385,108.39,914300004.0
2008-09-04 10:11:00,108.39,108.4,108.375,108.39,893199999.0
2008-09-04 10:12:00,108.39,108.42,108.39,108.41,1154700001.0
2008-09-04 10:13:00,108.41,108.42,108.41,108.42,688600004.0
2008-09-04 10:14:00,108.42,108.43,108.395,108.42,859099999.0
2008-09-04 10:15:00,108.42,108.42,108.415,108.42,407100003.0
2008-09-04 10:16:00,108.42,108.43,108.41,108.42,825200002.0
2008-09-04 10:17:00,108.42,108.43,108.41,108.42,701800000.0
2008-09-04 10:18:00,108.42,108.42,108.39,108.4,769700001.0
2008-09-04 10:19:00,108.4,108.4,108.385,108.395,898100000.0
2008-09-04 10:20:00,108.395,108.425,108.39,108.425,872300003.0
2008-09-04 10:21:00,108.425,108.425,108.42,108.425,494900000.0
2008-09-04 10:22:00,108.425,108.44,108.425,108.43,684200001.0
2008-09-04 10:23:00,108.435,108.45,108.42,108.45,931500002.0
2008-09-04 10:24:00,108.45,108.51,108.44,108.5,993500001.0
2008-09-04 10:25:00,108.5,108.51,108.485,108.51,742300003.0
2008-09-04 10:26:00,108.51,108.51,108.47,108.47,898700000.0
2008-09-04 10:27:00,108.47,108.48,108.47,108.48,476200000.0
2008-09-04 10:28:00,108.48,108.48,108.445,108.445,418099998.0
2008-09-04 10:29:00,108.445,108.49,108.44,108.49,806899997.0
2008-09-04 10:30:00,108.495,108.535,108.495,108.51,1015199999.0
2008-09-04 10:31:00,108.51,108.515,108.49,108.49,1007800000.0
2008-09-04 10:32:00,108.49,108.49,108.46,108.465,552000003.0
2008-09-04 10:33:00,108.47,108.475,108.46,108.47,652399999.0
2008-09-04 10:34:00,108.47,108.54,108.47,108.54,854799998.0
2008-09-04 10:35:00,108.54,108.565,108.5,108.51,1494799997.0
2008-09-04 10:36:00,108.51,108.52,108.47,108.475,1105199996.0
2008-09-04 10:37:00,108.48,108.53,108.48,108.525,666000000.0
2008-09-04 10:38:00,108.52,108.525,108.5,108.52,784300006.0
2008-09-04 10:39:00,108.52,108.52,108.5,108.505,961100001.0
2008-09-04 10:40:00,108.505,108.51,108.455,108.46,548100000.0
2008-09-04 10:41:00,108.46,108.48,108.45,108.45,547700001.0
2008-09-04 10:42:00,108.45,108.45,108.41,108.44,613324000.0
2008-09-04 10:43:00,108.445,108.49,108.445,108.48,596849998.0
2008-09-04 10:44:00,108.475,108.475,108.44,108.46,682200000.0
2008-09-04 10:45:00,108.455,108.46,108.45,108.46,395600000.0
2008-09-04 10:46:00,108.46,108.48,108.45,108.47,426500000.0
2008-09-04 10:47:00,108.47,108.47,108.45,108.45,631899999.0
2008-09-04 10:48:00,108.45,108.46,108.425,108.435,741149997.0
2008-09-04 10:49:00,108.44,108.44,108.4,108.4,777400001.0
2008-09-04 10:50:00,108.4,108.42,108.39,108.39,535700001.0
2008-09-04 10:51:00,108.39,108.41,108.39,108.41,530499997.0
2008-09-04 10:52:00,108.41,108.41,108.38,108.38,191849999.0
2008-09-04 10:53:00,108.38,108.38,108.365,108.37,671999999.0
2008-09-04 10:54:00,108.37,108.37,108.33,108.36,801599996.0
2008-09-04 10:55:00,108.36,108.365,108.33,108.34,876649995.0
2008-09-04 10:56:00,108.34,108.345,108.315,108.33,930399989.0
2008-09-04 10:57:00,108.33,108.37,108.33,108.355,641200000.0
2008-09-04 10:58:00,108.36,108.385,108.36,108.385,486199998.0
2008-09-04 10:59:00,108.385,108.4,108.37,108.37,918599999.0
2008-09-04 11:00:00,108.37,108.4,108.365,108.385,1263199989.0
2008-09-04 11:01:00,108.385,108.395,108.37,108.385,839800001.0
2008-09-04 11:02:00,108.385,108.42,108.385,108.405,984150002.0
2008-09-04 11:03:00,108.405,108.42,108.4,108.4,211699999.0
2008-09-04 11:04:00,108.4,108.44,108.4,108.44,242699999.0
2008-09-04 11:05:00,108.44,108.45,108.43,108.445,732599997.0
2008-09-04 11:06:00,108.45,108.51,108.445,108.49,838000000.0
2008-09-04 11:07:00,108.48,108.51,108.48,108.49,754600001.0
2008-09-04 11:08:00,108.48,108.49,108.445,108.475,956100004.0
2008-09-04 11:09:00,108.47,108.485,108.455,108.48,956800002.0
2008-09-04 11:10:00,108.48,108.49,108.48,108.49,889700000.0
2008-09-04 11:11:00,108.48,108.485,108.465,108.47,631399998.0
2008-09-04 11:12:00,108.47,108.47,108.465,108.47,206700000.0
2008-09-04 11:13:00,108.47,108.48,108.47,108.47,562500000.0
2008-09-04 11:14:00,108.47,108.47,108.45,108.455,685499999.0
2008-09-04 11:15:00,108.455,108.46,108.45,108.455,586700000.0
2008-09-04 11:16:00,108.455,108.455,108.44,108.44,383300000.0
2008-09-04 11:17:00,108.44,108.46,108.44,108.46,363000000.0
2008-09-04 11:18:00,108.46,108.47,108.45,108.46,470100000.0
2008-09-04 11:19:00,108.46,108.46,108.45,108.45,264800000.0
2008-09-04 11:20:00,108.455,108.46,108.445,108.445,308500000.0
2008-09-04 11:21:00,108.445,108.445,108.435,108.435,267900000.0
2008-09-04 11:22:00,108.43,108.45,108.43,108.44,373199997.0
2008-09-04 11:23:00,108.44,108.45,108.415,108.42,607400000.0
2008-09-04 11:24:00,108.415,108.43,108.41,108.415,772600003.0
2008-09-04 11:25:00,108.415,108.42,108.4,108.4,824100001.0
2008-09-04 11:26:00,108.4,108.42,108.4,108.41,559300000.0
2008-09-04 11:27:00,108.41,108.42,108.41,108.41,333100000.0
2008-09-04 11:28:00,108.41,108.41,108.41,108.41,124700000.0
2008-09-04 11:29:00,108.41,108.41,108.41,108.41,363200000.0
2008-09-04 11:30:00,108.41,108.41,108.37,108.38,1023000001.0
2008-09-04 11:31:00,108.38,108.39,108.38,108.39,829900002.0
2008-09-04 11:32:00,108.39,108.395,108.365,108.37,765800001.0
2008-09-04 11:33:00,108.37,108.38,108.36,108.36,459899999.0
2008-09-04 11:34:00,108.36,108.38,108.36,108.365,791399999.0
2008-09-04 11:35:00,108.365,108.37,108.36,108.365,261700000.0
2008-09-04 11:36:00,108.36,108.38,108.36,108.37,820100000.0
2008-09-04 11:37:00,108.37,108.38,108.37,108.38,281700001.0
2008-09-04 11:38:00,108.38,108.39,108.38,108.385,412700002.0
2008-09-04 11:39:00,108.39,108.39,108.37,108.38,687999996.0
2008-09-04 11:40:00,108.38,108.38,108.36,108.37,473900000.0
2008-09-04 11:41:00,108.365,108.37,108.36,108.37,275700000.0
2008-09-04 11:42:00,108.37,108.39,108.37,108.38,521899999.0
2008-09-04 11:43:00,108.39,108.42,108.38,108.4,523299996.0
2008-09-04 11:44:00,108.4,108.41,108.395,108.41,347099999.0
2008-09-04 11:45:00,108.41,108.415,108.4,108.41,344199993.0
2008-09-04 11:46:00,108.41,108.41,108.41,108.41,77900000.0
2008-09-04 11:47:00,108.41,108.42,108.41,108.41,225199999.0
2008-09-04 11:48:00,108.41,108.41,108.39,108.4,650300001.0
2008-09-04 11:49:00,108.4,108.41,108.395,108.405,566900001.0
2008-09-04 11:50:00,108.405,108.405,108.395,108.4,252200003.0
2008-09-04 11:51:00,108.4,108.4,108.4,108.4,13400000.0
2008-09-04 11:52:00,108.4,108.4,108.365,108.365,761000000.0
2008-09-04 11:53:00,108.365,108.38,108.36,108.365,584300000.0
2008-09-04 11:54:00,108.365,108.39,108.36,108.37,504699999.0
2008-09-04 11:55:00,108.37,108.4,108.37,108.38,336900001.0
2008-09-04 11:56:00,108.38,108.4,108.38,108.385,769700003.0
2008-09-04 11:57:00,108.38,108.39,108.375,108.385,387000001.0
2008-09-04 11:58:00,108.38,108.39,108.37,108.375,258500000.0
2008-09-04 11:59:00,108.375,108.38,108.37,108.37,260300000.0
2008-09-04 12:00:00,108.375,108.41,108.375,108.39,941300000.0
2008-09-04 12:01:00,108.39,108.41,108.39,108.4,663000000.0
2008-09-04 12:02:00,108.4,108.4,108.365,108.365,323000001.0
2008-09-04 12:03:00,108.38,108.38,108.355,108.355,447100000.0
2008-09-04 12:04:00,108.35,108.35,108.31,108.325,1072899999.0
2008-09-04 12:05:00,108.325,108.33,108.31,108.32,996199998.0
2008-09-04 12:06:00,108.32,108.33,108.32,108.325,626999999.0
2008-09-04 12:07:00,108.325,108.34,108.27,108.29,1176299997.0
2008-09-04 12:08:00,108.29,108.3,108.275,108.3,754999996.0
2008-09-04 12:09:00,108.3,108.32,108.29,108.31,947899995.0
2008-09-04 12:10:00,108.31,108.32,108.295,108.32,631899997.0
2008-09-04 12:11:00,108.31,108.32,108.3,108.31,692750000.0
2008-09-04 12:12:00,108.31,108.32,108.305,108.31,910299996.0
2008-09-04 12:13:00,108.31,108.34,108.305,108.34,423599999.0
2008-09-04 12:14:00,108.34,108.34,108.32,108.325,631499996.0
2008-09-04 12:15:00,108.33,108.34,108.325,108.33,532599998.0
2008-09-04 12:16:00,108.33,108.33,108.33,108.33,563200000.0
2008-09-04 12:17:00,108.34,108.375,108.335,108.37,950999999.0
2008-09-04 12:18:00,108.375,108.39,108.37,108.37,447400000.0
2008-09-04 12:19:00,108.37,108.39,108.37,108.38,244300001.0
2008-09-04 12:20:00,108.38,108.39,108.38,108.39,332999998.0
2008-09-04 12:21:00,108.39,108.39,108.355,108.36,649200000.0
2008-09-04 12:22:00,108.36,108.36,108.345,108.355,415900000.0
2008-09-04 12:23:00,108.35,108.355,108.325,108.335,636699999.0
2008-09-04 12:24:00,108.335,108.36,108.335,108.34,665900000.0
2008-09-04 12:25:00,108.34,108.35,108.335,108.35,889100002.0
2008-09-04 12:26:00,108.35,108.35,108.32,108.33,691699995.0
2008-09-04 12:27:00,108.33,108.35,108.33,108.34,669800000.0
2008-09-04 12:28:00,108.34,108.35,108.34,108.34,514799997.0
2008-09-04 12:29:00,108.34,108.35,108.34,108.34,724900001.0
2008-09-04 12:30:00,108.34,108.35,108.335,108.34,735300000.0
2008-09-04 12:31:00,108.34,108.34,108.33,108.33,302600000.0
2008-09-04 12:32:00,108.33,108.34,108.33,108.335,135900000.0
2008-09-04 12:33:00,108.335,108.34,108.33,108.34,211600000.0
2008-09-04 12:34:00,108.34,108.345,108.34,108.34,423200000.0
2008-09-04 12:35:00,108.34,108.36,108.34,108.35,295599999.0
2008-09-04 12:36:00,108.35,108.36,108.35,108.36,127300000.0
2008-09-04 12:37:00,108.36,108.37,108.36,108.37,96600000.0
2008-09-04 12:38:00,108.37,108.39,108.37,108.37,622299998.0
2008-09-04 12:39:00,108.37,108.395,108.37,108.385,334900001.0
2008-09-04 12:40:00,108.385,108.41,108.385,108.4,1011999999.0
2008-09-04 12:41:00,108.4,108.415,108.4,108.4,859699998.0
2008-09-04 12:42:00,108.4,108.41,108.395,108.4,688800000.0
2008-09-04 12:43:00,108.4,108.42,108.4,108.4,587199999.0
2008-09-04 12:44:00,108.4,108.41,108.385,108.4,719500000.0
2008-09-04 12:45:00,108.4,108.42,108.39,108.415,748700002.0
2008-09-04 12:46:00,108.415,108.465,108.4,108.46,975500002.0
2008-09-04 12:47:00,108.46,108.46,108.445,108.455,459599999.0
2008-09-04 12:48:00,108.455,108.47,108.435,108.46,1073149997.0
2008-09-04 12:49:00,108.46,108.48,108.44,108.475,1117600001.0
2008-09-04 12:50:00,108.47,108.51,108.465,108.51,910300005.0
2008-09-04 12:51:00,108.51,108.51,108.45,108.45,974900000.0
2008-09-04 12:52:00,108.45,108.45,108.42,108.43,628600002.0
2008-09-04 12:53:00,108.425,108.45,108.4,108.405,974099997.0
2008-09-04 12:54:00,108.405,108.41,108.4,108.405,202700001.0
2008-09-04 12:55:00,108.4,108.41,108.39,108.4,920500003.0
2008-09-04 12:56:00,108.4,108.41,108.395,108.4,533000000.0
2008-09-04 12:57:00,108.4,108.41,108.4,108.41,555900000.0
2008-09-04 12:58:00,108.405,108.405,108.385,108.39,259200000.0
2008-09-04 12:59:00,108.39,108.4,108.365,108.4,775649999.0
2008-09-04 13:00:00,108.4,108.41,108.36,108.36,1016299998.0
2008-09-04 13:01:00,108.36,108.36,108.34,108.34,807899999.0
2008-09-04 13:02:00,108.34,108.39,108.33,108.38,1220200000.0
2008-09-04 13:03:00,108.375,108.38,108.35,108.35,741700001.0
2008-09-04 13:04:00,108.35,108.385,108.34,108.38,1124299999.0
2008-09-04 13:05:00,108.38,108.41,108.38,108.41,504500001.0
2008-09-04 13:06:00,108.41,108.41,108.37,108.375,741100000.0
2008-09-04 13:07:00,108.38,108.39,108.355,108.355,775100002.0
2008-09-04 13:08:00,108.36,108.37,108.36,108.36,235900000.0
2008-09-04 13:09:00,108.36,108.395,108.36,108.385,772700006.0
2008-09-04 13:10:00,108.385,108.44,108.385,108.44,701600000.0
2008-09-04 13:11:00,108.44,108.465,108.44,108.46,857900006.0
2008-09-04 13:12:00,108.46,108.49,108.46,108.47,886800000.0
2008-09-04 13:13:00,108.465,108.465,108.425,108.45,1013099995.0
2008-09-04 13:14:00,108.45,108.46,108.43,108.44,1104600002.0
2008-09-04 13:15:00,108.44,108.49,108.44,108.49,976399997.0
2008-09-04 13:16:00,108.48,108.49,108.445,108.455,1133250000.0
2008-09-04 13:17:00,108.455,108.46,108.44,108.445,300000002.0
2008-09-04 13:18:00,108.45,108.45,108.4,108.405,544300004.0
2008-09-04 13:19:00,108.405,108.405,108.385,108.39,432800000.0
2008-09-04 13:20:00,108.39,108.39,108.37,108.38,458700005.0
2008-09-04 13:21:00,108.38,108.39,108.37,108.385,1148299984.0
2008-09-04 13:22:00,108.385,108.43,108.375,108.41,800499997.0
2008-09-04 13:23:00,108.405,108.45,108.405,108.435,581399996.0
2008-09-04 13:24:00,108.435,108.46,108.435,108.46,549499999.0
2008-09-04 13:25:00,108.46,108.47,108.455,108.46,390799999.0
2008-09-04 13:26:00,108.46,108.46,108.445,108.445,437199994.0
2008-09-04 13:27:00,108.445,108.45,108.445,108.445,287100000.0
2008-09-04 13:28:00,108.445,108.46,108.42,108.43,719199998.0
2008-09-04 13:29:00,108.43,108.45,108.41,108.45,835999998.0
2008-09-04 13:30:00,108.45,108.45,108.43,108.43,804599991.0
2008-09-04 13:31:00,108.43,108.435,108.43,108.435,509100005.0
2008-09-04 13:32:00,108.445,108.48,108.44,108.47,821499997.0
2008-09-04 13:33:00,108.47,108.48,108.425,108.43,962899995.0
2008-09-04 13:34:00,108.43,108.45,108.42,108.435,709500001.0
2008-09-04 13:35:00,108.435,108.46,108.43,108.455,542599996.0
2008-09-04 13:36:00,108.46,108.47,108.455,108.46,266699999.0
2008-09-04 13:37:00,108.46,108.46,108.43,108.43,767300000.0
2008-09-04 13:38:00,108.43,108.44,108.415,108.44,577599996.0
2008-09-04 13:39:00,108.44,108.45,108.405,108.41,688999998.0
2008-09-04 13:40:00,108.41,108.43,108.41,108.425,293299998.0
2008-09-04 13:41:00,108.425,108.44,108.41,108.41,381099996.0
2008-09-04 13:42:00,108.41,108.41,108.39,108.39,549799991.0
2008-09-04 13:43:00,108.39,108.44,108.39,108.44,310400000.0
2008-09-04 13:44:00,108.435,108.435,108.43,108.43,44900000.0
2008-09-04 13:45:00,108.43,108.46,108.38,108.385,547999999.0
2008-09-04 13:46:00,108.385,108.39,108.375,108.385,528999999.0
2008-09-04 13:47:00,108.385,108.39,108.38,108.39,449400002.0
2008-09-04 13:48:00,108.39,108.39,108.38,108.385,222700000.0
2008-09-04 13:49:00,108.39,108.39,108.37,108.39,333800001.0
2008-09-04 13:50:00,108.395,108.4,108.39,108.39,365000000.0
2008-09-04 13:51:00,108.39,108.39,108.37,108.385,828800002.0
2008-09-04 13:52:00,108.385,108.395,108.35,108.35,722100005.0
2008-09-04 13:53:00,108.35,108.35,108.335,108.335,779300000.0
2008-09-04 13:54:00,108.335,108.35,108.335,108.34,299700000.0
2008-09-04 13:55:00,108.34,108.39,108.34,108.38,642800006.0
2008-09-04 13:56:00,108.38,108.38,108.36,108.375,368400000.0
2008-09-04 13:57:00,108.375,108.375,108.37,108.37,184700000.0
2008-09-04 13:58:00,108.37,108.37,108.355,108.36,736599998.0
2008-09-04 13:59:00,108.36,108.36,108.335,108.35,771000003.0
2008-09-04 14:00:00,108.35,108.36,108.34,108.345,578500001.0
2008-09-04 14:01:00,108.345,108.36,108.345,108.35,457600001.0
2008-09-04 14:02:00,108.355,108.36,108.33,108.33,708600000.0
2008-09-04 14:03:00,108.33,108.34,108.3,108.34,886300001.0
2008-09-04 14:04:00,108.34,108.34,108.305,108.31,1000300001.0
2008-09-04 14:05:00,108.31,108.33,108.3,108.32,645699999.0
2008-09-04 14:06:00,108.32,108.35,108.32,108.33,713300000.0
2008-09-04 14:07:00,108.315,108.32,108.29,108.295,1107000003.0
2008-09-04 14:08:00,108.295,108.32,108.295,108.32,635499998.0
2008-09-04 14:09:00,108.315,108.315,108.3,108.3,842500002.0
2008-09-04 14:10:00,108.3,108.3,108.29,108.295,697699999.0
2008-09-04 14:11:00,108.295,108.3,108.28,108.28,473700001.0
2008-09-04 14:12:00,108.28,108.29,108.28,108.28,306400000.0
2008-09-04 14:13:00,108.28,108.28,108.28,108.28,106300000.0
2008-09-04 14:14:00,108.28,108.28,108.17,108.18,395900000.0
2008-09-04 14:15:00,108.18,108.245,108.135,108.23,818200001.0
2008-09-04 14:16:00,108.23,108.26,108.215,108.225,977100008.0
2008-09-04 14:17:00,108.225,108.25,108.195,108.2,914400003.0
2008-09-04 14:18:00,108.2,108.21,108.19,108.205,362900000.0
2008-09-04 14:19:00,108.205,108.24,108.205,108.22,590900001.0
2008-09-04 14:20:00,108.22,108.22,108.16,108.16,1405000001.0
2008-09-04 14:21:00,108.155,108.19,108.155,108.18,867299999.0
2008-09-04 14:22:00,108.18,108.225,108.18,108.225,463600000.0
2008-09-04 14:23:00,108.225,108.24,108.225,108.24,415800001.0
2008-09-04 14:24:00,108.24,108.28,108.24,108.275,502799996.0
2008-09-04 14:25:00,108.275,108.28,108.27,108.27,468100002.0
2008-09-04 14:26:00,108.27,108.275,108.26,108.26,580600003.0
2008-09-04 14:27:00,108.26,108.275,108.26,108.27,436900000.0
2008-09-04 14:28:00,108.27,108.28,108.27,108.28,163799998.0
2008-09-04 14:29:00,108.28,108.28,108.215,108.215,666600002.0
2008-09-04 14:30:00,108.215,108.23,108.12,108.21,746400000.0
2008-09-04 14:31:00,108.21,108.225,108.175,108.21,1286200002.0
2008-09-04 14:32:00,108.2,108.24,108.14,108.24,1445499999.0
2008-09-04 14:33:00,108.23,108.25,108.18,108.24,1445499999.0
2008-09-04 14:34:00,108.25,108.33,108.24,108.29,1445499999.0
2008-09-04 14:35:00,108.28,108.35,108.24,108.28,1445499999.0
2008-09-04 14:36:00,108.27,108.355,108.265,108.345,1445499999.0
2008-09-04 14:37:00,108.34,108.34,108.285,108.29,1862599992.0
2008-09-04 14:38:00,108.295,108.305,108.255,108.27,1308600004.0
2008-09-04 14:39:00,108.26,108.295,108.23,108.23,1722799996.0
2008-09-04 14:40:00,108.23,108.275,108.2,108.275,1566400003.0
2008-09-04 14:41:00,108.27,108.29,108.235,108.255,1182599998.0
2008-09-04 14:42:00,108.255,108.26,108.22,108.235,1059100001.0
2008-09-04 14:43:00,108.24,108.25,108.225,108.235,791000001.0
2008-09-04 14:44:00,108.235,108.25,108.19,108.21,1011200000.0
2008-09-04 14:45:00,108.21,108.24,108.205,108.215,649700003.0
2008-09-04 14:46:00,108.215,108.25,108.215,108.225,981900002.0
2008-09-04 14:47:00,108.225,108.25,108.22,108.24,571500000.0
2008-09-04 14:48:00,108.24,108.25,108.235,108.245,906700000.0
2008-09-04 14:49:00,108.235,108.28,108.215,108.22,1960999998.0
2008-09-04 14:50:00,108.225,108.245,108.205,108.24,1346800005.0
2008-09-04 14:51:00,108.24,108.24,108.19,108.2,1730700016.0
2008-09-04 14:52:00,108.2,108.235,108.165,108.235,1387200006.0
2008-09-04 14:53:00,108.24,108.24,108.2,108.225,939399998.0
2008-09-04 14:54:00,108.225,108.235,108.215,108.22,647499999.0
2008-09-04 14:55:00,108.22,108.23,108.2,108.22,625700000.0
2008-09-04 14:56:00,108.22,108.235,108.215,108.215,840800003.0
2008-09-04 14:57:00,108.215,108.23,108.215,108.225,633400000.0
2008-09-04 14:58:00,108.225,108.24,108.22,108.23,376100000.0
2008-09-04 14:59:00,108.23,108.245,108.225,108.23,861599999.0
2008-09-04 15:00:00,108.23,108.23,108.205,108.21,787600000.0
2008-09-04 15:01:00,108.21,108.215,108.175,108.18,1099900001.0
2008-09-04 15:02:00,108.175,108.195,108.17,108.195,805000008.0
2008-09-04 15:03:00,108.195,108.24,108.18,108.24,800400000.0
2008-09-04 15:04:00,108.24,108.26,108.205,108.205,1440900009.0
2008-09-04 15:05:00,108.22,108.25,108.19,108.21,985999997.0
2008-09-04 15:06:00,108.205,108.215,108.16,108.17,1240700000.0
2008-09-04 15:07:00,108.17,108.18,108.13,108.15,936600000.0
2008-09-04 15:08:00,108.15,108.16,108.135,108.155,1099100004.0
2008-09-04 15:09:00,108.155,108.17,108.11,108.11,892650000.0
2008-09-04 15:10:00,108.11,108.11,108.035,108.06,1315299993.0
2008-09-04 15:11:00,108.07,108.08,108.045,108.065,963699996.0
2008-09-04 15:12:00,108.065,108.1,108.06,108.1,557600002.0
2008-09-04 15:13:00,108.1,108.12,108.1,108.105,600399997.0
2008-09-04 15:14:00,108.105,108.13,108.095,108.1,1204699999.0
2008-09-04 15:15:00,108.1,108.12,108.08,108.11,693549999.0
2008-09-04 15:16:00,108.105,108.12,108.095,108.12,183900000.0
2008-09-04 15:17:00,108.12,108.18,108.115,108.17,521999998.0
2008-09-04 15:18:00,108.17,108.19,108.17,108.18,769799999.0
2008-09-04 15:19:00,108.185,108.2,108.155,108.165,679300000.0
2008-09-04 15:20:00,108.165,108.21,108.165,108.19,559399998.0
2008-09-04 15:21:00,108.19,108.19,108.17,108.175,588100001.0
2008-09-04 15:22:00,108.175,108.2,108.175,108.19,795200006.0
2008-09-04 15:23:00,108.195,108.2,108.17,108.17,455700000.0
2008-09-04 15:24:00,108.17,108.17,108.13,108.13,807099996.0
2008-09-04 15:25:00,108.13,108.135,108.11,108.115,710300002.0
2008-09-04 15:26:00,108.115,108.13,108.1,108.1,685200006.0
2008-09-04 15:27:00,108.1,108.11,108.09,108.09,573900002.0
2008-09-04 15:28:00,108.09,108.095,108.055,108.06,1397399999.0
2008-09-04 15:29:00,108.07,108.11,108.055,108.08,1318000005.0
2008-09-04 15:30:00,108.08,108.1,108.065,108.09,1220500012.0
2008-09-04 15:31:00,108.08,108.13,108.08,108.12,1363399997.0
2008-09-04 15:32:00,108.12,108.12,108.09,108.1,1081800005.0
2008-09-04 15:33:00,108.1,108.12,108.09,108.09,1008300004.0
2008-09-04 15:34:00,108.1,108.11,108.085,108.095,1170400004.0
2008-09-04 15:35:00,108.095,108.1,108.07,108.1,1772500003.0
2008-09-04 15:36:00,108.095,108.1,108.075,108.1,1064600005.0
2008-09-04 15:37:00,108.1,108.13,108.075,108.1,950900005.0
2008-09-04 15:38:00,108.105,108.14,108.1,108.135,634400000.0
2008-09-04 15:39:00,108.13,108.14,108.1,108.1,983300002.0
2008-09-04 15:40:00,108.105,108.14,108.1,108.115,1035700015.0
2008-09-04 15:41:00,108.115,108.14,108.105,108.13,1076000007.0
2008-09-04 15:42:00,108.13,108.13,108.1,108.105,560700003.0
2008-09-04 15:43:00,108.105,108.13,108.105,108.11,830600007.0
2008-09-04 15:44:00,108.11,108.13,108.1,108.105,462400001.0
2008-09-04 15:45:00,108.105,108.12,108.095,108.1,855300003.0
2008-09-04 15:46:00,108.1,108.11,108.05,108.05,1090100000.0
2008-09-04 15:47:00,108.05,108.05,108.02,108.035,1021749998.0
2008-09-04 15:48:00,108.035,108.065,108.025,108.06,898400004.0
2008-09-04 15:49:00,108.06,108.08,108.06,108.075,717599996.0
2008-09-04 15:50:00,108.075,108.08,108.05,108.06,1225800003.0
2008-09-04 15:51:00,108.06,108.1,108.06,108.09,1267300006.0
2008-09-04 15:52:00,108.09,108.1,108.09,108.1,637499999.0
2008-09-04 15:53:00,108.1,108.115,108.09,108.1,1106100007.0
2008-09-04 15:54:00,108.1,108.11,108.08,108.085,963999999.0
2008-09-04 15:55:00,108.085,108.12,108.075,108.105,1310199999.0
2008-09-04 15:56:00,108.105,108.12,108.085,108.105,1096100004.0
2008-09-04 15:57:00,108.11,108.13,108.11,108.115,972600002.0
2008-09-04 15:58:00,108.115,108.13,108.085,108.105,1057800000.0
2008-09-04 15:59:00,108.11,108.12,108.05,108.08,1648700000.0
2008-09-04 16:00:00,108.08,108.16,108.05,108.11,1372599994.0
2008-09-04 16:01:00,108.115,108.155,108.1,108.105,1295200003.0
2008-09-04 16:02:00,108.11,108.12,108.095,108.11,1017599996.0
2008-09-04 16:03:00,108.11,108.13,108.085,108.125,1013600000.0
2008-09-04 16:04:00,108.13,108.17,108.13,108.17,1416399994.0
2008-09-04 16:05:00,108.18,108.215,108.165,108.17,1659199987.0
2008-09-04 16:06:00,108.17,108.195,108.17,108.18,1054800000.0
2008-09-04 16:07:00,108.18,108.21,108.17,108.19,1314350000.0
2008-09-04 16:08:00,108.18,108.23,108.18,108.225,1151699999.0
2008-09-04 16:09:00,108.215,108.25,108.215,108.225,1207300003.0
2008-09-04 16:10:00,108.225,108.235,108.19,108.19,1097500004.0
2008-09-04 16:11:00,108.2,108.2,108.17,108.17,1058099982.0
2008-09-04 16:12:00,108.17,108.215,108.165,108.21,1420899992.0
2008-09-04 16:13:00,108.2,108.21,108.185,108.195,986599997.0
2008-09-04 16:14:00,108.185,108.21,108.18,108.185,1499399991.0
2008-09-04 16:15:00,108.185,108.185,108.16,108.17,859199999.0
2008-09-04 16:16:00,108.17,108.195,108.17,108.175,1474099988.0
2008-09-04 16:17:00,108.175,108.18,108.14,108.15,1002999998.0
2008-09-04 16:18:00,108.15,108.18,108.14,108.17,919399995.0
2008-09-04 16:19:00,108.17,108.21,108.17,108.195,1112399990.0
2008-09-04 16:20:00,108.195,108.24,108.195,108.215,1136200000.0
2008-09-04 16:21:00,108.22,108.23,108.21,108.225,1030599999.0
2008-09-04 16:22:00,108.23,108.235,108.195,108.2,1858299990.0
2008-09-04 16:23:00,108.2,108.22,108.195,108.2,1203899989.0
2008-09-04 16:24:00,108.19,108.22,108.19,108.205,905699994.0
2008-09-04 16:25:00,108.21,108.21,108.15,108.155,1313099997.0
2008-09-04 16:26:00,108.155,108.175,108.135,108.14,1180399987.0
2008-09-04 16:27:00,108.14,108.155,108.125,108.13,1097099993.0
2008-09-04 16:28:00,108.13,108.165,108.13,108.145,1258099985.0
2008-09-04 16:29:00,108.145,108.205,108.145,108.195,1283399996.0
2008-09-04 16:30:00,108.195,108.2,108.165,108.18,1553899995.0
2008-09-04 16:31:00,108.19,108.215,108.125,108.125,1628899993.0
2008-09-04 16:32:00,108.13,108.14,108.085,108.085,1246799995.0
2008-09-04 16:33:00,108.085,108.09,108.015,108.025,1507100000.0
2008-09-04 16:34:00,108.025,108.045,108.01,108.04,1852699997.0
2008-09-04 16:35:00,108.04,108.11,108.04,108.1,1456200001.0
2008-09-04 16:36:00,108.11,108.14,108.08,108.08,1986599994.0
2008-09-04 16:37:00,108.075,108.075,108.035,108.05,1317499988.0
2008-09-04 16:38:00,108.05,108.07,108.04,108.07,1014399992.0
2008-09-04 16:39:00,108.07,108.105,108.07,108.09,843300001.0
2008-09-04 16:40:00,108.09,108.1,108.065,108.065,941199997.0
2008-09-04 16:41:00,108.065,108.095,108.03,108.035,1360800000.0
2008-09-04 16:42:00,108.03,108.04,108.03,108.035,1004399998.0
2008-09-04 16:43:00,108.04,108.12,108.04,108.04,1860599993.0
2008-09-04 16:44:00,108.045,108.05,108.0,108.015,1860599993.0
2008-09-04 16:45:00,108.015,108.04,107.99,108.005,1616000005.0
2008-09-04 16:46:00,108.005,108.04,108.0,108.01,1019199992.0
2008-09-04 16:47:00,108.01,108.03,108.01,108.015,899499991.0
2008-09-04 16:48:00,108.015,108.03,107.945,107.95,1533399994.0
2008-09-04 16:49:00,107.95,107.96,107.895,107.9,909400002.0
2008-09-04 16:50:00,107.9,107.93,107.875,107.89,1789199991.0
2008-09-04 16:51:00,107.89,107.91,107.855,107.875,1250599997.0
2008-09-04 16:52:00,107.875,107.935,107.875,107.93,1156600001.0
2008-09-04 16:53:00,107.925,107.965,107.925,107.94,1908399998.0
2008-09-04 16:54:00,107.94,107.96,107.935,107.95,728700003.0
2008-09-04 16:55:00,107.95,107.96,107.935,107.96,752300003.0
2008-09-04 16:56:00,107.96,107.995,107.96,107.995,830300000.0
2008-09-04 16:57:00,107.99,108.0,107.98,107.98,1371700003.0
2008-09-04 16:58:00,107.98,107.995,107.97,107.995,1054200000.0
2008-09-04 16:59:00,107.995,108.08,107.985,108.08,1314400006.0
2008-09-04 17:00:00,108.07,108.07,108.045,108.07,1478900006.0
2008-09-04 17:01:00,108.07,108.08,108.05,108.06,754200000.0
2008-09-04 17:02:00,108.06,108.08,108.045,108.05,293000000.0
2008-09-04 17:03:00,108.05,108.08,108.04,108.04,596200000.0
2008-09-04 17:04:00,108.04,108.04,108.025,108.03,433000004.0
2008-09-04 17:05:00,108.04,108.05,108.02,108.02,397699998.0
2008-09-04 17:06:00,108.02,108.04,108.015,108.02,526500000.0
2008-09-04 17:07:00,108.02,108.02,107.965,108.0,678700001.0
2008-09-04 17:08:00,108.0,108.025,107.975,108.0,932400003.0
2008-09-04 17:09:00,108.0,108.01,107.955,107.96,859700002.0
2008-09-04 17:10:00,107.96,107.97,107.94,107.95,334700000.0
2008-09-04 17:11:00,107.945,107.97,107.935,107.955,673900000.0
2008-09-04 17:12:00,107.955,108.0,107.935,107.95,928199996.0
2008-09-04 17:13:00,107.95,107.99,107.935,107.97,923600001.0
2008-09-04 17:14:00,107.97,107.995,107.955,107.96,634600001.0
2008-09-04 17:15:00,107.96,107.97,107.9,107.9,371200002.0
2008-09-04 17:16:00,107.89,107.89,107.87,107.88,721699993.0
2008-09-04 17:17:00,107.87,107.89,107.84,107.85,721699993.0
2008-09-04 17:18:00,107.79,107.8,107.755,107.775,721699993.0
2008-09-04 17:19:00,107.775,107.8,107.775,107.785,113200000.0
2008-09-04 17:20:00,107.8,107.81,107.72,107.72,125100000.0
2008-09-04 17:21:00,107.665,107.695,107.665,107.675,125100000.0
2008-09-04 17:22:00,107.685,107.705,107.68,107.7,431300000.0
2008-09-04 17:23:00,107.73,107.88,107.73,107.88,644800003.0
2008-09-04 17:24:00,107.87,107.91,107.87,107.88,644800003.0
2008-09-04 17:25:00,107.885,107.965,107.88,107.95,644800003.0
2008-09-04 17:26:00,107.95,107.95,107.905,107.905,661599999.0
2008-09-04 17:27:00,107.87,107.88,107.83,107.83,67700000.0
2008-09-04 17:28:00,107.785,107.795,107.785,107.795,67700000.0
2008-09-04 17:29:00,107.785,107.81,107.765,107.785,704600000.0
2008-09-04 17:30:00,107.78,107.78,107.65,107.65,686699999.0
2008-09-04 17:31:00,107.655,107.655,107.595,107.62,490600000.0
2008-09-04 17:32:00,107.59,107.61,107.54,107.59,599600003.0
2008-09-04 17:33:00,107.58,107.64,107.57,107.59,599600003.0
2008-09-04 17:34:00,107.62,107.66,107.59,107.66,599600003.0
2008-09-04 17:35:00,107.655,107.695,107.65,107.67,525800000.0
2008-09-04 17:36:00,107.67,107.685,107.655,107.68,363800000.0
2008-09-04 17:37:00,107.675,107.695,107.67,107.68,316200000.0
2008-09-04 17:38:00,107.68,107.75,107.68,107.75,322300000.0
2008-09-04 17:39:00,107.765,107.84,107.765,107.83,693599999.0
2008-09-04 17:40:00,107.83,107.885,107.82,107.88,390700000.0
2008-09-04 17:41:00,107.88,107.93,107.87,107.885,428300000.0
2008-09-04 17:42:00,107.88,107.88,107.83,107.83,318000000.0
2008-09-04 17:43:00,107.835,107.86,107.83,107.83,335000000.0
2008-09-04 17:44:00,107.83,107.84,107.82,107.82,236899998.0
2008-09-04 17:45:00,107.81,107.81,107.775,107.8,477500000.0
2008-09-04 17:46:00,107.795,107.8,107.77,107.77,216700000.0
2008-09-04 17:47:00,107.77,107.77,107.75,107.75,214000000.0
2008-09-04 17:48:00,107.75,107.755,107.735,107.735,184200000.0
2008-09-04 17:49:00,107.735,107.735,107.715,107.715,195100000.0
2008-09-04 17:50:00,107.715,107.775,107.715,107.75,388900000.0
2008-09-04 17:51:00,107.745,107.79,107.74,107.78,359800000.0
2008-09-04 17:52:00,107.78,107.805,107.75,107.805,289299999.0
2008-09-04 17:53:00,107.805,107.805,107.745,107.75,260100000.0
2008-09-04 17:54:00,107.75,107.755,107.72,107.735,198500000.0
2008-09-04 17:55:00,107.735,107.76,107.73,107.74,277800000.0
2008-09-04 17:56:00,107.745,107.75,107.73,107.75,269700000.0
2008-09-04 17:57:00,107.75,107.765,107.74,107.74,209200000.0
2008-09-04 17:58:00,107.74,107.775,107.735,107.765,356500000.0
2008-09-04 17:59:00,107.765,107.77,107.75,107.765,189900000.0
2008-09-04 18:00:00,107.765,107.78,107.75,107.78,239200000.0
2008-09-04 18:01:00,107.78,107.78,107.765,107.77,283000000.0
2008-09-04 18:02:00,107.77,107.79,107.765,107.78,424600000.0
2008-09-04 18:03:00,107.79,107.8,107.765,107.765,459600000.0
2008-09-04 18:04:00,107.765,107.79,107.765,107.775,774800003.0
2008-09-04 18:05:00,107.78,107.79,107.775,107.79,300400000.0
2008-09-04 18:06:00,107.79,107.835,107.78,107.82,419600004.0
2008-09-04 18:07:00,107.825,107.83,107.78,107.78,172700000.0
2008-09-04 18:08:00,107.78,107.84,107.78,107.83,227500000.0
2008-09-04 18:09:00,107.83,107.86,107.83,107.86,286900000.0
2008-09-04 18:10:00,107.87,107.87,107.83,107.83,195700000.0
2008-09-04 18:11:00,107.83,107.84,107.83,107.84,116100000.0
2008-09-04 18:12:00,107.835,107.85,107.83,107.84,101900000.0
2008-09-04 18:13:00,107.84,107.86,107.82,107.82,361600000.0
2008-09-04 18:14:00,107.82,107.86,107.82,107.85,245300000.0
2008-09-04 18:15:00,107.84,107.85,107.83,107.84,143500000.0
2008-09-04 18:16:00,107.84,107.84,107.805,107.81,330400000.0
2008-09-04 18:17:00,107.81,107.83,107.8,107.82,113200000.0
2008-09-04 18:18:00,107.82,107.83,107.81,107.81,97100000.0
2008-09-04 18:19:00,107.81,107.81,107.8,107.8,135300000.0
2008-09-04 18:20:00,107.795,107.81,107.78,107.78,565000002.0
2008-09-04 18:21:00,107.79,107.82,107.79,107.8,446200000.0
2008-09-04 18:22:00,107.8,107.815,107.785,107.79,198200000.0
2008-09-04 18:23:00,107.79,107.83,107.79,107.81,226800000.0
2008-09-04 18:24:00,107.805,107.82,107.79,107.81,361100000.0
2008-09-04 18:25:00,107.81,107.815,107.8,107.81,144500000.0
2008-09-04 18:26:00,107.81,107.81,107.78,107.8,457700000.0
2008-09-04 18:27:00,107.795,107.8,107.78,107.8,342300000.0
2008-09-04 18:28:00,107.795,107.8,107.79,107.8,183000000.0
2008-09-04 18:29:00,107.8,107.82,107.785,107.81,638000002.0
2008-09-04 18:30:00,107.81,107.82,107.78,107.78,588299999.0
2008-09-04 18:31:00,107.78,107.795,107.78,107.79,266000000.0
2008-09-04 18:32:00,107.785,107.79,107.77,107.775,152700000.0
2008-09-04 18:33:00,107.775,107.79,107.755,107.77,347700001.0
2008-09-04 18:34:00,107.765,107.77,107.735,107.745,832100000.0
2008-09-04 18:35:00,107.75,107.76,107.735,107.735,688400000.0
2008-09-04 18:36:00,107.735,107.75,107.73,107.745,607399993.0
2008-09-04 18:37:00,107.75,107.76,107.735,107.745,910499998.0
2008-09-04 18:38:00,107.735,107.79,107.735,107.775,577500001.0
2008-09-04 18:39:00,107.775,107.78,107.75,107.75,266400000.0
2008-09-04 18:40:00,107.75,107.79,107.75,107.755,657000000.0
2008-09-04 18:41:00,107.755,107.76,107.725,107.74,649000000.0
2008-09-04 18:42:00,107.735,107.74,107.72,107.73,439700000.0
2008-09-04 18:43:00,107.73,107.75,107.73,107.745,346100000.0
2008-09-04 18:44:00,107.745,107.76,107.735,107.745,782800000.0
2008-09-04 18:45:00,107.745,107.755,107.735,107.75,215500000.0
2008-09-04 18:46:00,107.75,107.75,107.725,107.725,88000000.0
2008-09-04 18:47:00,107.725,107.735,107.72,107.72,318100000.0
2008-09-04 18:48:00,107.73,107.73,107.7,107.7,347600000.0
2008-09-04 18:49:00,107.7,107.7,107.65,107.66,472000000.0
2008-09-04 18:50:00,107.66,107.66,107.635,107.64,327100000.0
2008-09-04 18:51:00,107.64,107.65,107.62,107.62,412600000.0
2008-09-04 18:52:00,107.63,107.63,107.605,107.605,719300000.0
2008-09-04 18:53:00,107.605,107.615,107.545,107.555,550500000.0
2008-09-04 18:54:00,107.565,107.58,107.54,107.57,524300000.0
2008-09-04 18:55:00,107.57,107.57,107.545,107.555,292000000.0
2008-09-04 18:56:00,107.555,107.555,107.425,107.44,1042100000.0
2008-09-04 18:57:00,107.45,107.47,107.41,107.425,837799999.0
2008-09-04 18:58:00,107.425,107.44,107.345,107.375,758900000.0
2008-09-04 18:59:00,107.37,107.435,107.36,107.435,503500000.0
2008-09-04 19:00:00,107.43,107.44,107.42,107.44,369200000.0
2008-09-04 19:01:00,107.44,107.455,107.365,107.375,386900001.0
2008-09-04 19:02:00,107.37,107.405,107.36,107.4,683000001.0
2008-09-04 19:03:00,107.415,107.42,107.39,107.39,381500000.0
2008-09-04 19:04:00,107.39,107.43,107.39,107.42,291500000.0
2008-09-04 19:05:00,107.42,107.435,107.405,107.43,552800000.0
2008-09-04 19:06:00,107.415,107.435,107.375,107.38,489200001.0
2008-09-04 19:07:00,107.375,107.39,107.37,107.38,317100000.0
2008-09-04 19:08:00,107.38,107.4,107.37,107.38,381400001.0
2008-09-04 19:09:00,107.37,107.4,107.37,107.4,159000000.0
2008-09-04 19:10:00,107.4,107.4,107.39,107.4,254800000.0
2008-09-04 19:11:00,107.4,107.4,107.34,107.35,634600000.0
2008-09-04 19:12:00,107.35,107.355,107.31,107.355,600700000.0
2008-09-04 19:13:00,107.35,107.35,107.32,107.33,373400000.0
2008-09-04 19:14:00,107.33,107.33,107.31,107.32,144100000.0
2008-09-04 19:15:00,107.32,107.34,107.31,107.33,313900000.0
2008-09-04 19:16:00,107.33,107.34,107.31,107.31,336000000.0
2008-09-04 19:17:00,107.31,107.33,107.31,107.33,376000000.0
2008-09-04 19:18:00,107.33,107.34,107.255,107.26,508700000.0
2008-09-04 19:19:00,107.26,107.26,107.2,107.24,1144399998.0
2008-09-04 19:20:00,107.24,107.26,107.215,107.22,655200000.0
2008-09-04 19:21:00,107.22,107.25,107.22,107.24,256500000.0
2008-09-04 19:22:00,107.24,107.24,107.215,107.24,221300000.0
2008-09-04 19:23:00,107.24,107.25,107.215,107.22,630600000.0
2008-09-04 19:24:00,107.22,107.235,107.2,107.2,481300000.0
2008-09-04 19:25:00,107.215,107.22,107.165,107.18,726099998.0
2008-09-04 19:26:00,107.18,107.185,107.145,107.16,543300002.0
2008-09-04 19:27:00,107.16,107.195,107.155,107.16,337200000.0
2008-09-04 19:28:00,107.16,107.19,107.16,107.19,232600000.0
2008-09-04 19:29:00,107.2,107.21,107.155,107.21,396999999.0
2008-09-04 19:30:00,107.21,107.27,107.2,107.21,1038000005.0
2008-09-04 19:31:00,107.21,107.21,107.155,107.21,892200000.0
2008-09-04 19:32:00,107.195,107.23,107.195,107.23,542899999.0
2008-09-04 19:33:00,107.23,107.235,107.215,107.23,289300000.0
2008-09-04 19:34:00,107.23,107.27,107.21,107.27,569800001.0
2008-09-04 19:35:00,107.27,107.29,107.255,107.27,446099999.0
2008-09-04 19:36:00,107.285,107.3,107.28,107.3,536079620.0
2008-09-04 19:37:00,107.31,107.33,107.295,107.31,304900000.0
2008-09-04 19:38:00,107.31,107.32,107.29,107.29,491753000.0
2008-09-04 19:39:00,107.29,107.33,107.28,107.33,320630000.0
2008-09-04 19:40:00,107.33,107.33,107.32,107.32,350800000.0
2008-09-04 19:41:00,107.32,107.34,107.32,107.33,353200000.0
2008-09-04 19:42:00,107.34,107.34,107.32,107.33,472400000.0
2008-09-04 19:43:00,107.33,107.35,107.32,107.345,345452000.0
2008-09-04 19:44:00,107.35,107.35,107.33,107.345,327600000.0
2008-09-04 19:45:00,107.345,107.37,107.34,107.35,221900000.0
2008-09-04 19:46:00,107.34,107.36,107.34,107.35,170200000.0
2008-09-04 19:47:00,107.36,107.36,107.35,107.36,147800000.0
2008-09-04 19:48:00,107.36,107.41,107.355,107.39,416500000.0
2008-09-04 19:49:00,107.4,107.4,107.37,107.4,408900000.0
2008-09-04 19:50:00,107.395,107.395,107.35,107.35,215300000.0
2008-09-04 19:51:00,107.35,107.35,107.35,107.35,11600000.0
2008-09-04 19:52:00,107.35,107.375,107.34,107.37,283500000.0
2008-09-04 19:53:00,107.365,107.375,107.36,107.36,266800000.0
2008-09-04 19:54:00,107.36,107.385,107.36,107.36,382900000.0
2008-09-04 19:55:00,107.36,107.375,107.35,107.35,587000000.0
2008-09-04 19:56:00,107.35,107.36,107.35,107.36,279600000.0
2008-09-04 19:57:00,107.36,107.38,107.36,107.38,424600000.0
2008-09-04 19:58:00,107.37,107.39,107.37,107.38,298400000.0
2008-09-04 19:59:00,107.38,107.39,107.38,107.39,227100000.0
2008-09-04 20:00:00,107.38,107.39,107.37,107.39,187300000.0
2008-09-04 20:01:00,107.39,107.39,107.355,107.36,513200000.0
2008-09-04 20:02:00,107.36,107.36,107.34,107.34,136500000.0
2008-09-04 20:03:00,107.33,107.345,107.26,107.26,462100000.0
2008-09-04 20:04:00,107.26,107.28,107.245,107.28,327500000.0
2008-09-04 20:05:00,107.28,107.31,107.27,107.285,230100000.0
2008-09-04 20:06:00,107.275,107.295,107.23,107.23,612500000.0
2008-09-04 20:07:00,107.23,107.23,107.175,107.2,636600000.0
2008-09-04 20:08:00,107.2,107.21,107.16,107.16,529600000.0
2008-09-04 20:09:00,107.16,107.17,107.14,107.145,625600000.0
2008-09-04 20:10:00,107.145,107.155,107.12,107.14,518900000.0
2008-09-04 20:11:00,107.14,107.14,107.06,107.075,800300002.0
2008-09-04 20:12:00,107.08,107.11,107.06,107.08,799000000.0
2008-09-04 20:13:00,107.08,107.08,107.04,107.04,339600000.0
2008-09-04 20:14:00,107.04,107.08,107.035,107.05,588900000.0
2008-09-04 20:15:00,107.05,107.06,107.02,107.04,730100000.0
2008-09-04 20:16:00,107.04,107.12,107.03,107.11,476600000.0
2008-09-04 20:17:00,107.11,107.12,107.08,107.09,216300000.0
2008-09-04 20:18:00,107.09,107.235,107.09,107.23,605300000.0
2008-09-04 20:19:00,107.245,107.245,107.16,107.16,461500000.0
2008-09-04 20:20:00,107.165,107.18,107.16,107.17,234700000.0
2008-09-04 20:21:00,107.17,107.185,107.15,107.15,388100000.0
2008-09-04 20:22:00,107.14,107.16,107.08,107.12,413800000.0
2008-09-04 20:23:00,107.11,107.13,107.045,107.045,425900000.0
2008-09-04 20:24:00,107.04,107.07,107.0,107.02,652200000.0
2008-09-04 20:25:00,107.02,107.09,107.02,107.07,467400000.0
2008-09-04 20:26:00,107.07,107.09,107.05,107.05,634700002.0
2008-09-04 20:27:00,107.05,107.09,107.03,107.08,446000000.0
2008-09-04 20:28:00,107.08,107.155,107.08,107.15,515600000.0
2008-09-04 20:29:00,107.15,107.16,107.13,107.13,224500000.0
2008-09-04 20:30:00,107.13,107.13,107.11,107.11,416999998.0
2008-09-04 20:31:00,107.11,107.14,107.1,107.13,308100000.0
2008-09-04 20:32:00,107.13,107.14,107.11,107.12,323100000.0
2008-09-04 20:33:00,107.13,107.13,107.11,107.12,233600000.0
2008-09-04 20:34:00,107.12,107.16,107.12,107.16,109300001.0
2008-09-04 20:35:00,107.16,107.16,107.14,107.14,288700000.0
2008-09-04 20:36:00,107.13,107.145,107.08,107.09,512400000.0
2008-09-04 20:37:00,107.09,107.1,107.075,107.1,98100000.0
2008-09-04 20:38:00,107.09,107.11,107.08,107.09,277600000.0
2008-09-04 20:39:00,107.1,107.12,107.09,107.11,188900000.0
2008-09-04 20:40:00,107.105,107.12,107.09,107.11,263100000.0
2008-09-04 20:41:00,107.1,107.1,107.09,107.1,73900000.0
2008-09-04 20:42:00,107.09,107.1,107.09,107.09,135600000.0
2008-09-04 20:43:00,107.09,107.09,107.08,107.08,29700000.0
2008-09-04 20:44:00,107.08,107.08,107.05,107.07,187200000.0
2008-09-04 20:45:00,107.07,107.07,107.025,107.04,128300000.0
2008-09-04 20:46:00,107.045,107.05,107.02,107.03,302500000.0
2008-09-04 20:47:00,107.03,107.03,107.02,107.02,422900000.0
2008-09-04 20:48:00,107.02,107.07,107.02,107.07,363500000.0
2008-09-04 20:49:00,107.07,107.07,107.05,107.05,90600000.0
2008-09-04 20:50:00,107.05,107.05,107.04,107.05,124300000.0
2008-09-04 20:51:00,107.05,107.05,107.025,107.045,270600000.0
2008-09-04 20:52:00,107.03,107.055,107.03,107.04,293800000.0
2008-09-04 20:53:00,107.05,107.055,107.025,107.025,214700000.0
2008-09-04 20:54:00,107.02,107.02,106.955,106.99,681400001.0
2008-09-04 20:55:00,107.0,107.03,106.97,107.02,537500000.0
2008-09-04 20:56:00,107.03,107.05,107.02,107.03,261100000.0
2008-09-04 20:57:00,107.04,107.07,107.04,107.06,346600000.0
2008-09-04 20:58:00,107.06,107.06,107.05,107.06,342500000.0
2008-09-04 20:59:00,107.06,107.06,106.99,107.0,1001999999.0
2008-09-04 21:00:00,107.0,107.03,106.97,106.97,340800000.0
2008-09-04 21:01:00,106.98,107.03,106.97,107.03,363800000.0
2008-09-04 21:02:00,107.03,107.04,107.01,107.04,213900000.0
2008-09-04 21:03:00,107.04,107.05,107.04,107.05,213500000.0
2008-09-04 21:04:00,107.05,107.11,107.05,107.11,488700000.0
2008-09-04 21:05:00,107.1,107.1,107.07,107.08,402100000.0
2008-09-04 21:06:00,107.08,107.15,107.08,107.14,349500000.0
2008-09-04 21:07:00,107.14,107.14,107.12,107.13,271600000.0
2008-09-04 21:08:00,107.13,107.13,107.12,107.12,327500000.0
2008-09-04 21:09:00,107.12,107.12,107.1,107.1,213300000.0
2008-09-04 21:10:00,107.095,107.105,107.02,107.06,661499999.0
2008-09-04 21:11:00,107.06,107.14,107.06,107.105,603600000.0
2008-09-04 21:12:00,107.105,107.16,107.08,107.15,510000000.0
2008-09-04 21:13:00,107.15,107.17,107.14,107.145,408000000.0
2008-09-04 21:14:00,107.15,107.23,107.15,107.215,1315400005.0
2008-09-04 21:15:00,107.215,107.23,107.205,107.215,1201200000.0
2008-09-04 21:16:00,107.215,107.23,107.195,107.2,798800000.0
2008-09-04 21:17:00,107.2,107.21,107.165,107.17,1039500000.0
2008-09-04 21:18:00,107.17,107.185,107.145,107.165,1203099999.0
2008-09-04 21:19:00,107.165,107.17,107.105,107.105,537500000.0
2008-09-04 21:20:00,107.105,107.13,107.095,107.12,936000000.0
2008-09-04 21:21:00,107.115,107.13,107.095,107.105,1129900000.0
2008-09-04 21:22:00,107.12,107.12,107.095,107.1,962699995.0
2008-09-04 21:23:00,107.1,107.1,107.06,107.06,561300000.0
2008-09-04 21:24:00,107.07,107.08,107.045,107.08,707599998.0
2008-09-04 21:25:00,107.07,107.09,107.07,107.085,318000000.0
2008-09-04 21:26:00,107.09,107.09,107.08,107.085,224199999.0
2008-09-04 21:27:00,107.09,107.13,107.09,107.13,644899993.0
2008-09-04 21:28:00,107.13,107.14,107.125,107.135,297699999.0
2008-09-04 21:29:00,107.13,107.14,107.13,107.14,178400000.0
2008-09-04 21:30:00,107.13,107.14,107.13,107.13,278399999.0
2008-09-04 21:31:00,107.135,107.14,107.11,107.11,375499996.0
2008-09-04 21:32:00,107.11,107.12,107.07,107.08,546499996.0
2008-09-04 21:33:00,107.08,107.09,107.07,107.09,253599999.0
2008-09-04 21:34:00,107.085,107.14,107.085,107.135,483599998.0
2008-09-04 21:35:00,107.14,107.15,107.13,107.15,273299999.0
2008-09-04 21:36:00,107.15,107.15,107.125,107.15,236600000.0
2008-09-04 21:37:00,107.15,107.165,107.14,107.16,284699998.0
2008-09-04 21:38:00,107.165,107.17,107.13,107.13,383399999.0
2008-09-04 21:39:00,107.125,107.13,107.07,107.08,559299997.0
2008-09-04 21:40:00,107.085,107.135,107.085,107.135,370999998.0
2008-09-04 21:41:00,107.135,107.135,107.08,107.085,314099997.0
2008-09-04 21:42:00,107.085,107.145,107.085,107.14,429399997.0
2008-09-04 21:43:00,107.15,107.15,107.09,107.09,416899996.0
2008-09-04 21:44:00,107.09,107.105,107.085,107.105,213300000.0
2008-09-04 21:45:00,107.105,107.12,107.095,107.1,689099995.0
2008-09-04 21:46:00,107.1,107.11,107.1,107.11,255600000.0
2008-09-04 21:47:00,107.115,107.115,107.085,107.105,333299999.0
2008-09-04 21:48:00,107.105,107.115,107.1,107.11,350399999.0
2008-09-04 21:49:00,107.11,107.11,107.09,107.09,141099999.0
2008-09-04 21:50:00,107.09,107.105,107.09,107.105,131800000.0
2008-09-04 21:51:00,107.105,107.105,107.1,107.105,114800000.0
2008-09-04 21:52:00,107.11,107.12,107.095,107.1,228200000.0
2008-09-04 21:53:00,107.1,107.1,107.085,107.095,102900000.0
2008-09-04 21:54:00,107.095,107.13,107.085,107.12,215500000.0
2008-09-04 21:55:00,107.12,107.125,107.105,107.125,348499999.0
2008-09-04 21:56:00,107.125,107.135,107.11,107.125,464099999.0
2008-09-04 21:57:00,107.12,107.13,107.11,107.125,395599995.0
2008-09-04 21:58:00,107.125,107.125,107.115,107.12,208599998.0
2008-09-04 21:59:00,107.12,107.12,107.07,107.07,388000000.0
2008-09-04 22:00:00,107.06,107.105,107.06,107.085,642399997.0
2008-09-04 22:01:00,107.085,107.09,107.065,107.085,400299998.0
2008-09-04 22:02:00,107.085,107.09,107.08,107.085,137800000.0
2008-09-04 22:03:00,107.09,107.1,107.08,107.08,229100001.0
2008-09-04 22:04:00,107.085,107.085,107.05,107.05,633800004.0
2008-09-04 22:05:00,107.05,107.05,107.025,107.04,489400000.0
2008-09-04 22:06:00,107.035,107.035,107.005,107.005,151900000.0
2008-09-04 22:07:00,107.005,107.015,107.0,107.015,263600003.0
2008-09-04 22:08:00,107.02,107.03,107.02,107.03,295300000.0
2008-09-04 22:09:00,107.03,107.03,107.02,107.03,165500000.0
2008-09-04 22:10:00,107.025,107.03,107.01,107.015,154000000.0
2008-09-04 22:11:00,107.015,107.03,107.01,107.03,124899900.0
2008-09-04 22:12:00,107.02,107.045,107.01,107.04,362273901.0
2008-09-04 22:13:00,107.04,107.06,107.04,107.055,315299998.0
2008-09-04 22:14:00,107.05,107.06,107.04,107.04,240000000.0
2008-09-04 22:15:00,107.04,107.055,107.04,107.05,256500001.0
2008-09-04 22:16:00,107.05,107.055,107.05,107.05,88600000.0
2008-09-04 22:17:00,107.055,107.08,107.055,107.08,271600000.0
2008-09-04 22:18:00,107.08,107.09,107.08,107.085,252700000.0
2008-09-04 22:19:00,107.095,107.14,107.095,107.14,222500000.0
2008-09-04 22:20:00,107.14,107.17,107.14,107.16,643999999.0
2008-09-04 22:21:00,107.16,107.16,107.14,107.14,263799994.0
2008-09-04 22:22:00,107.14,107.14,107.12,107.13,287900000.0
2008-09-04 22:23:00,107.14,107.14,107.13,107.14,115200000.0
2008-09-04 22:24:00,107.15,107.155,107.115,107.13,599700003.0
2008-09-04 22:25:00,107.13,107.14,107.11,107.11,255499999.0
2008-09-04 22:26:00,107.11,107.11,107.065,107.075,268700000.0
2008-09-04 22:27:00,107.085,107.09,107.08,107.085,106400000.0
2008-09-04 22:28:00,107.085,107.09,107.075,107.08,247599998.0
2008-09-04 22:29:00,107.08,107.085,107.06,107.07,244300000.0
2008-09-04 22:30:00,107.075,107.08,107.055,107.08,300199999.0
2008-09-04 22:31:00,107.08,107.085,107.07,107.075,56600000.0
2008-09-04 22:32:00,107.07,107.08,107.06,107.08,177799998.0
2008-09-04 22:33:00,107.08,107.08,107.08,107.08,40000000.0
2008-09-04 22:34:00,107.075,107.09,107.07,107.07,103200000.0
2008-09-04 22:35:00,107.07,107.075,107.07,107.075,66000000.0
2008-09-04 22:36:00,107.075,107.075,107.065,107.07,61000000.0
2008-09-04 22:37:00,107.07,107.11,107.06,107.11,183599999.0
2008-09-04 22:38:00,107.11,107.11,107.09,107.09,131100000.0
2008-09-04 22:39:00,107.095,107.12,107.095,107.115,219000000.0
2008-09-04 22:40:00,107.115,107.115,107.085,107.1,262800000.0
2008-09-04 22:41:00,107.1,107.1,107.09,107.09,55600000.0
2008-09-04 22:42:00,107.09,107.09,107.08,107.08,132500000.0
2008-09-04 22:43:00,107.08,107.09,107.07,107.07,128399998.0
2008-09-04 22:44:00,107.07,107.08,107.06,107.08,240399997.0
2008-09-04 22:45:00,107.08,107.09,107.065,107.09,129900000.0
2008-09-04 22:46:00,107.09,107.125,107.09,107.12,279000000.0
2008-09-04 22:47:00,107.125,107.16,107.105,107.125,471100000.0
2008-09-04 22:48:00,107.12,107.12,107.11,107.11,120099999.0
2008-09-04 22:49:00,107.11,107.145,107.11,107.125,328399997.0
2008-09-04 22:50:00,107.125,107.13,107.11,107.13,179700000.0
2008-09-04 22:51:00,107.145,107.15,107.12,107.125,282800000.0
2008-09-04 22:52:00,107.125,107.125,107.095,107.095,398100000.0
2008-09-04 22:53:00,107.095,107.12,107.085,107.12,122400000.0
2008-09-04 22:54:00,107.115,107.115,107.06,107.075,282200000.0
2008-09-04 22:55:00,107.075,107.08,107.06,107.08,130600000.0
2008-09-04 22:56:00,107.08,107.08,107.08,107.08,30900000.0
2008-09-04 22:57:00,107.075,107.08,107.07,107.07,78200000.0
2008-09-04 22:58:00,107.07,107.09,107.07,107.08,205000000.0
2008-09-04 22:59:00,107.08,107.08,107.07,107.07,279800000.0
2008-09-04 23:00:00,107.06,107.105,107.06,107.09,64800000.0
2008-09-04 23:01:00,107.1,107.1,107.05,107.07,249700000.0
2008-09-04 23:02:00,107.075,107.1,107.06,107.06,627999997.0
2008-09-04 23:03:00,107.085,107.1,107.06,107.095,89100000.0
2008-09-04 23:04:00,107.09,107.12,107.075,107.085,225900000.0
2008-09-04 23:05:00,107.085,107.12,107.085,107.11,151500000.0
2008-09-04 23:06:00,107.12,107.12,107.085,107.095,127200000.0
2008-09-04 23:07:00,107.095,107.095,107.065,107.07,81500000.0
2008-09-04 23:08:00,107.07,107.08,107.06,107.08,206199999.0
2008-09-04 23:09:00,107.08,107.08,107.06,107.06,426699999.0
2008-09-04 23:10:00,107.06,107.08,107.06,107.06,488099992.0
2008-09-04 23:11:00,107.07,107.075,107.06,107.075,203699998.0
2008-09-04 23:12:00,107.08,107.215,107.055,107.19,1352599992.0
2008-09-04 23:13:00,107.2,107.215,107.13,107.17,1291800014.0
2008-09-04 23:14:00,107.17,107.195,107.155,107.17,854599995.0
2008-09-04 23:15:00,107.18,107.185,107.13,107.18,883099996.0
2008-09-04 23:16:00,107.19,107.215,107.155,107.2,1113800001.0
2008-09-04 23:17:00,107.2,107.2,107.065,107.11,1294700000.0
2008-09-04 23:18:00,107.105,107.125,106.935,106.985,1069100000.0
2008-09-04 23:19:00,106.995,107.07,106.785,106.885,1889300003.0
2008-09-04 23:20:00,106.9,106.92,106.74,106.77,1611200011.0
2008-09-04 23:21:00,106.77,106.77,106.485,106.64,1053200003.0
2008-09-04 23:22:00,106.64,106.66,106.575,106.575,1437100006.0
2008-09-04 23:23:00,106.595,106.6,106.38,106.56,1243700004.0
2008-09-04 23:24:00,106.56,106.65,106.555,106.575,849900009.0
2008-09-04 23:25:00,106.58,106.67,106.57,106.65,720000007.0
2008-09-04 23:26:00,106.65,106.65,106.62,106.63,1524800010.0
2008-09-04 23:27:00,106.63,106.65,106.5,106.5,787800009.0
2008-09-04 23:28:00,106.47,106.56,106.38,106.4,1051400010.0
2008-09-04 23:29:00,106.42,106.45,106.31,106.31,1051400010.0
2008-09-04 23:30:00,106.33,106.435,106.22,106.3,1004900006.0
2008-09-04 23:31:00,106.3,106.4,106.29,106.36,1473000009.0
2008-09-04 23:32:00,106.365,106.44,106.335,106.41,840199998.0
2008-09-04 23:33:00,106.41,106.41,106.305,106.36,870500002.0
2008-09-04 23:34:00,106.37,106.46,106.37,106.455,1033500005.0
2008-09-04 23:35:00,106.46,106.555,106.415,106.52,1447500012.0
2008-09-04 23:36:00,106.495,106.61,106.495,106.57,1269700012.0
2008-09-04 23:37:00,106.545,106.57,106.5,106.57,417800000.0
2008-09-04 23:38:00,106.57,106.57,106.47,106.515,693200015.0
2008-09-04 23:39:00,106.54,106.55,106.53,106.55,524800001.0
2008-09-04 23:40:00,106.55,106.58,106.505,106.55,525900002.0
2008-09-04 23:41:00,106.55,106.57,106.535,106.54,817200007.0
2008-09-04 23:42:00,106.54,106.58,106.515,106.56,1075399999.0
2008-09-04 23:43:00,106.56,106.56,106.51,106.51,335400000.0
2008-09-04 23:44:00,106.52,106.56,106.5,106.55,912400010.0
2008-09-04 23:45:00,106.55,106.6,106.53,106.565,715600001.0
2008-09-04 23:46:00,106.57,106.6,106.56,106.57,656100005.0
2008-09-04 23:47:00,106.57,106.6,106.565,106.57,243500000.0
2008-09-04 23:48:00,106.56,106.59,106.55,106.565,382299995.0
2008-09-04 23:49:00,106.57,106.59,106.57,106.58,101300000.0
2008-09-04 23:50:00,106.58,106.58,106.505,106.52,484300001.0
2008-09-04 23:51:00,106.52,106.55,106.505,106.52,546600001.0
2008-09-04 23:52:00,106.52,106.52,106.5,106.52,931199997.0
2008-09-04 23:53:00,106.535,106.54,106.5,106.53,724700008.0
2008-09-04 23:54:00,106.53,106.53,106.51,106.52,309500007.0
2008-09-04 23:55:00,106.52,106.54,106.495,106.54,533900019.0
2008-09-04 23:56:00,106.54,106.54,106.52,106.54,6400000.0
2008-09-04 23:57:00,106.54,106.54,106.485,106.53,748100010.0
2008-09-04 23:58:00,106.53,106.53,106.49,106.49,876300010.0
2008-09-04 23:59:00,106.49,106.49,106.45,106.45,308700005.0
2008-09-05 00:00:00,106.45,106.45,106.345,106.37,1224600023.0
2008-09-05 00:01:00,106.36,106.37,106.255,106.27,809300000.0
2008-09-05 00:02:00,106.27,106.27,106.125,106.13,2076600024.0
2008-09-05 00:03:00,106.12,106.2,106.105,106.16,1258300006.0
2008-09-05 00:04:00,106.16,106.18,106.09,106.12,1295200017.0
2008-09-05 00:05:00,106.11,106.11,106.01,106.03,1739800002.0
2008-09-05 00:06:00,106.03,106.05,105.82,105.82,1908300018.0
2008-09-05 00:07:00,105.82,105.85,105.71,105.78,1628700003.0
2008-09-05 00:08:00,105.775,105.87,105.75,105.87,1628700003.0
2008-09-05 00:09:00,105.87,105.905,105.81,105.9,1562700009.0
2008-09-05 00:10:00,105.9,105.99,105.825,105.93,2075800011.0
2008-09-05 00:11:00,105.94,106.05,105.885,105.91,1590500024.0
2008-09-05 00:12:00,106.06,106.09,105.82,105.99,1070899998.0
2008-09-05 00:13:00,105.99,106.125,105.985,106.11,1251200005.0
2008-09-05 00:14:00,106.11,106.145,106.1,106.11,1755000009.0
2008-09-05 00:15:00,106.11,106.13,106.04,106.06,1086800006.0
2008-09-05 00:16:00,106.06,106.085,105.995,106.02,895300003.0
2008-09-05 00:17:00,106.03,106.08,105.995,106.06,1606500006.0
2008-09-05 00:18:00,106.06,106.1,106.05,106.05,695099998.0
2008-09-05 00:19:00,106.05,106.08,105.99,106.005,1350400007.0
2008-09-05 00:20:00,106.02,106.02,105.97,105.97,923399998.0
2008-09-05 00:21:00,105.98,105.98,105.895,105.98,640800005.0
2008-09-05 00:22:00,105.94,105.99,105.91,105.99,1824700006.0
2008-09-05 00:23:00,105.99,106.1,105.955,106.1,2105600005.0
2008-09-05 00:24:00,106.1,106.11,106.045,106.1,1429900006.0
2008-09-05 00:25:00,106.1,106.18,106.095,106.16,1878800011.0
2008-09-05 00:26:00,106.16,106.23,106.14,106.22,1341499997.0
2008-09-05 00:27:00,106.22,106.22,106.14,106.17,1393100001.0
2008-09-05 00:28:00,106.17,106.22,106.17,106.205,1339900001.0
2008-09-05 00:29:00,106.21,106.27,106.205,106.25,609700001.0
2008-09-05 00:30:00,106.25,106.28,106.25,106.27,1061799999.0
2008-09-05 00:31:00,106.27,106.3,106.25,106.29,1095200007.0
2008-09-05 00:32:00,106.29,106.29,106.23,106.23,824900003.0
2008-09-05 00:33:00,106.23,106.23,106.19,106.19,762600004.0
2008-09-05 00:34:00,106.19,106.23,106.18,106.23,802100002.0
2008-09-05 00:35:00,106.24,106.24,106.21,106.22,987300005.0
2008-09-05 00:36:00,106.22,106.25,106.21,106.22,899200010.0
2008-09-05 00:37:00,106.22,106.22,106.2,106.22,333400001.0
2008-09-05 00:38:00,106.22,106.23,106.18,106.19,352700000.0
2008-09-05 00:39:00,106.19,106.24,106.17,106.23,1058400002.0
2008-09-05 00:40:00,106.23,106.25,106.2,106.21,285900000.0
2008-09-05 00:41:00,106.24,106.34,106.23,106.33,1246899997.0
2008-09-05 00:42:00,106.33,106.38,106.32,106.37,1507599997.0
2008-09-05 00:43:00,106.37,106.4,106.35,106.38,897300006.0
2008-09-05 00:44:00,106.38,106.47,106.38,106.44,1623700009.0
2008-09-05 00:45:00,106.44,106.495,106.43,106.48,1211100002.0
2008-09-05 00:46:00,106.48,106.48,106.37,106.37,1317000005.0
2008-09-05 00:47:00,106.37,106.41,106.33,106.41,1194600004.0
2008-09-05 00:48:00,106.41,106.47,106.41,106.46,1122300002.0
2008-09-05 00:49:00,106.46,106.48,106.41,106.43,1382900005.0
2008-09-05 00:50:00,106.43,106.44,106.35,106.35,1333400005.0
2008-09-05 00:51:00,106.35,106.385,106.35,106.365,2047000007.0
2008-09-05 00:52:00,106.38,106.48,106.34,106.46,1983999989.0
2008-09-05 00:53:00,106.45,106.52,106.45,106.52,1983999989.0
2008-09-05 00:54:00,106.53,106.54,106.5,106.53,1983999989.0
2008-09-05 00:55:00,106.53,106.545,106.5,106.54,1432100004.0
2008-09-05 00:56:00,106.54,106.58,106.525,106.55,1065400000.0
2008-09-05 00:57:00,106.55,106.66,106.525,106.625,2013000003.0
2008-09-05 00:58:00,106.625,106.73,106.625,106.73,1517600002.0
2008-09-05 00:59:00,106.73,106.78,106.705,106.76,1523900025.0
2008-09-05 01:00:00,106.76,106.78,106.74,106.75,1488000000.0
2008-09-05 01:01:00,106.75,106.75,106.65,106.68,1488000000.0
2008-09-05 01:02:00,106.68,106.68,106.54,106.56,1802300007.0
2008-09-05 01:03:00,106.56,106.57,106.51,106.56,1657900005.0
2008-09-05 01:04:00,106.57,106.62,106.55,106.59,1078200005.0
2008-09-05 01:05:00,106.59,106.59,106.54,106.56,1696499991.0
2008-09-05 01:06:00,106.56,106.62,106.55,106.6,985600005.0
2008-09-05 01:07:00,106.6,106.66,106.6,106.65,555499999.0
2008-09-05 01:08:00,106.65,106.66,106.61,106.66,801199992.0
2008-09-05 01:09:00,106.65,106.705,106.63,106.7,1104600003.0
2008-09-05 01:10:00,106.7,106.75,106.69,106.74,1500100006.0
2008-09-05 01:11:00,106.74,106.75,106.72,106.74,1473300002.0
2008-09-05 01:12:00,106.74,106.8,106.74,106.75,950900007.0
2008-09-05 01:13:00,106.76,106.76,106.69,106.72,1291399993.0
2008-09-05 01:14:00,106.72,106.73,106.66,106.68,1600499997.0
2008-09-05 01:15:00,106.67,106.69,106.66,106.68,1180700005.0
2008-09-05 01:16:00,106.68,106.76,106.66,106.705,792600003.0
2008-09-05 01:17:00,106.715,106.815,106.715,106.77,1884000007.0
2008-09-05 01:18:00,106.79,106.83,106.77,106.79,2138300007.0
2008-09-05 01:19:00,106.78,106.78,106.735,106.75,2138300007.0
2008-09-05 01:20:00,106.74,106.76,106.675,106.69,1861400009.0
2008-09-05 01:21:00,106.69,106.7,106.68,106.7,1191500004.0
2008-09-05 01:22:00,106.7,106.73,106.69,106.72,1912299996.0
2008-09-05 01:23:00,106.72,106.72,106.69,106.72,1259200002.0
2008-09-05 01:24:00,106.72,106.72,106.56,106.57,1831700003.0
2008-09-05 01:25:00,106.58,106.58,106.44,106.47,1350400008.0
2008-09-05 01:26:00,106.46,106.5,106.45,106.45,1350400008.0
2008-09-05 01:27:00,106.45,106.48,106.45,106.45,1087499993.0
2008-09-05 01:28:00,106.45,106.48,106.45,106.48,1187000010.0
2008-09-05 01:29:00,106.48,106.55,106.47,106.55,1277700001.0
2008-09-05 01:30:00,106.55,106.58,106.54,106.55,812400001.0
2008-09-05 01:31:00,106.565,106.57,106.53,106.55,630200003.0
2008-09-05 01:32:00,106.54,106.6,106.54,106.56,1203900006.0
2008-09-05 01:33:00,106.56,106.57,106.55,106.57,220300001.0
2008-09-05 01:34:00,106.58,106.63,106.58,106.63,628599999.0
2008-09-05 01:35:00,106.63,106.76,106.63,106.69,2061800003.0
2008-09-05 01:36:00,106.69,106.71,106.66,106.68,1215199997.0
2008-09-05 01:37:00,106.68,106.705,106.655,106.69,1387199988.0
2008-09-05 01:38:00,106.69,106.69,106.6,106.62,1080700005.0
2008-09-05 01:39:00,106.62,106.69,106.62,106.69,1461000008.0
2008-09-05 01:40:00,106.69,106.7,106.65,106.65,1114300004.0
2008-09-05 01:41:00,106.65,106.72,106.65,106.72,1037600009.0
2008-09-05 01:42:00,106.72,106.73,106.7,106.72,697699998.0
2008-09-05 01:43:00,106.72,106.72,106.66,106.68,1702100001.0
2008-09-05 01:44:00,106.68,106.74,106.68,106.71,1512600002.0
2008-09-05 01:45:00,106.71,106.73,106.62,106.67,1940599995.0
2008-09-05 01:46:00,106.67,106.7,106.625,106.7,1437599999.0
2008-09-05 01:47:00,106.7,106.7,106.65,106.665,1620900004.0
2008-09-05 01:48:00,106.68,106.69,106.58,106.58,1969000000.0
2008-09-05 01:49:00,106.58,106.63,106.57,106.62,1969000000.0
2008-09-05 01:50:00,106.62,106.64,106.57,106.63,1668699998.0
2008-09-05 01:51:00,106.63,106.68,106.62,106.64,1552899993.0
2008-09-05 01:52:00,106.64,106.66,106.63,106.66,1552899993.0
2008-09-05 01:53:00,106.66,106.68,106.595,106.6,1874500017.0
2008-09-05 01:54:00,106.6,106.62,106.58,106.61,1503500011.0
2008-09-05 01:55:00,106.61,106.61,106.52,106.52,1139899996.0
2008-09-05 01:56:00,106.51,106.52,106.48,106.48,1913600008.0
2008-09-05 01:57:00,106.49,106.52,106.46,106.52,1397000015.0
2008-09-05 01:58:00,106.53,106.53,106.51,106.52,812000008.0
2008-09-05 01:59:00,106.52,106.56,106.52,106.53,889900002.0
2008-09-05 02:00:00,106.53,106.55,106.53,106.53,882700000.0
2008-09-05 02:01:00,106.53,106.6,106.53,106.6,1476500015.0
2008-09-05 02:02:00,106.59,106.65,106.58,106.65,1513400002.0
2008-09-05 02:03:00,106.65,106.69,106.65,106.66,1524100011.0
2008-09-05 02:04:00,106.66,106.67,106.65,106.65,945999998.0
2008-09-05 02:05:00,106.65,106.665,106.65,106.66,902300003.0
2008-09-05 02:06:00,106.66,106.7,106.65,106.69,1214499989.0
2008-09-05 02:07:00,106.69,106.69,106.68,106.68,502699999.0
2008-09-05 02:08:00,106.68,106.68,106.65,106.66,951400000.0
2008-09-05 02:09:00,106.66,106.68,106.64,106.68,1666600009.0
2008-09-05 02:10:00,106.68,106.7,106.665,106.68,1740599997.0
2008-09-05 02:11:00,106.68,106.69,106.63,106.63,1521099997.0
2008-09-05 02:12:00,106.63,106.65,106.62,106.62,679700009.0
2008-09-05 02:13:00,106.62,106.63,106.54,106.55,761600001.0
2008-09-05 02:14:00,106.55,106.6,106.55,106.6,1538500005.0
2008-09-05 02:15:00,106.6,106.62,106.6,106.62,673400000.0
2008-09-05 02:16:00,106.62,106.63,106.6,106.63,1472100003.0
2008-09-05 02:17:00,106.63,106.67,106.63,106.665,1638500010.0
2008-09-05 02:18:00,106.67,106.73,106.67,106.73,1068300009.0
2008-09-05 02:19:00,106.73,106.76,106.705,106.73,2014000003.0
2008-09-05 02:20:00,106.73,106.735,106.72,106.73,1064800005.0
2008-09-05 02:21:00,106.73,106.73,106.65,106.66,1314499996.0
2008-09-05 02:22:00,106.66,106.73,106.65,106.72,1660800002.0
2008-09-05 02:23:00,106.72,106.73,106.695,106.72,880300000.0
2008-09-05 02:24:00,106.72,106.72,106.7,106.71,1622200004.0
2008-09-05 02:25:00,106.71,106.74,106.71,106.74,1303800001.0
2008-09-05 02:26:00,106.75,106.76,106.74,106.75,1533700005.0
2008-09-05 02:27:00,106.75,106.75,106.73,106.73,1926200009.0
2008-09-05 02:28:00,106.73,106.745,106.73,106.73,1997000001.0
2008-09-05 02:29:00,106.73,106.74,106.67,106.67,1743499993.0
2008-09-05 02:30:00,106.68,106.71,106.68,106.7,1519199991.0
2008-09-05 02:31:00,106.705,106.73,106.7,106.72,1155200000.0
2008-09-05 02:32:00,106.72,106.74,106.72,106.72,1219400009.0
2008-09-05 02:33:00,106.72,106.74,106.7,106.7,969499999.0
2008-09-05 02:34:00,106.7,106.705,106.665,106.69,1638900010.0
2008-09-05 02:35:00,106.68,106.69,106.66,106.67,1974300006.0
2008-09-05 02:36:00,106.67,106.67,106.62,106.63,1473199992.0
2008-09-05 02:37:00,106.62,106.63,106.62,106.62,1473199992.0
2008-09-05 02:38:00,106.62,106.705,106.62,106.69,2143899988.0
2008-09-05 02:39:00,106.69,106.71,106.68,106.7,2055500011.0
2008-09-05 02:40:00,106.69,106.71,106.69,106.7,2055500011.0
2008-09-05 02:41:00,106.7,106.71,106.69,106.71,669000003.0
2008-09-05 02:42:00,106.71,106.72,106.71,106.71,1433599998.0
2008-09-05 02:43:00,106.71,106.73,106.7,106.73,1371699996.0
2008-09-05 02:44:00,106.72,106.72,106.71,106.72,1635999996.0
2008-09-05 02:45:00,106.72,106.73,106.71,106.72,1826400007.0
2008-09-05 02:46:00,106.72,106.73,106.7,106.7,771399995.0
2008-09-05 02:47:00,106.7,106.7,106.68,106.69,1115600000.0
2008-09-05 02:48:00,106.69,106.7,106.69,106.7,929500001.0
2008-09-05 02:49:00,106.7,106.71,106.69,106.71,1865900016.0
2008-09-05 02:50:00,106.72,106.73,106.7,106.73,1888400001.0
2008-09-05 02:51:00,106.72,106.73,106.72,106.72,1888400001.0
2008-09-05 02:52:00,106.72,106.75,106.71,106.75,1969699992.0
2008-09-05 02:53:00,106.75,106.75,106.73,106.73,1872100017.0
2008-09-05 02:54:00,106.74,106.75,106.72,106.75,714200007.0
2008-09-05 02:55:00,106.76,106.76,106.73,106.75,714200007.0
2008-09-05 02:56:00,106.74,106.77,106.73,106.75,714200007.0
2008-09-05 02:57:00,106.75,106.76,106.74,106.74,714200007.0
2008-09-05 02:58:00,106.75,106.75,106.72,106.72,827000003.0
2008-09-05 02:59:00,106.72,106.72,106.7,106.71,1502300005.0
2008-09-05 03:00:00,106.715,106.73,106.71,106.72,1878700011.0
2008-09-05 03:01:00,106.72,106.72,106.7,106.7,1274800003.0
2008-09-05 03:02:00,106.7,106.705,106.69,106.7,2082399993.0
2008-09-05 03:03:00,106.7,106.71,106.69,106.71,1202000004.0
2008-09-05 03:04:00,106.71,106.73,106.63,106.63,1793600002.0
2008-09-05 03:05:00,106.63,106.66,106.625,106.63,1584999994.0
2008-09-05 03:06:00,106.63,106.65,106.61,106.61,1265800000.0
2008-09-05 03:07:00,106.61,106.64,106.61,106.63,1316099999.0
2008-09-05 03:08:00,106.67,106.7,106.63,106.67,1180200011.0
2008-09-05 03:09:00,106.67,106.7,106.66,106.69,1180200011.0
2008-09-05 03:10:00,106.68,106.69,106.65,106.65,1594499997.0
2008-09-05 03:11:00,106.65,106.67,106.64,106.66,1071800000.0
2008-09-05 03:12:00,106.66,106.69,106.65,106.65,1474900004.0
2008-09-05 03:13:00,106.65,106.68,106.65,106.66,1756600000.0
2008-09-05 03:14:00,106.66,106.7,106.66,106.7,1703699999.0
2008-09-05 03:15:00,106.7,106.76,106.7,106.75,1618300009.0
2008-09-05 03:16:00,106.75,106.82,106.745,106.8,2119800012.0
2008-09-05 03:17:00,106.82,106.87,106.81,106.84,1970200006.0
2008-09-05 03:18:00,106.85,106.88,106.85,106.87,1970200006.0
2008-09-05 03:19:00,106.86,106.87,106.83,106.86,1970200006.0
2008-09-05 03:20:00,106.88,106.89,106.88,106.89,1938800003.0
2008-09-05 03:21:00,106.9,106.91,106.88,106.9,1938800003.0
2008-09-05 03:22:00,106.91,106.98,106.91,106.96,1938800003.0
2008-09-05 03:23:00,106.95,107.01,106.93,106.93,1938800003.0
2008-09-05 03:24:00,106.94,106.99,106.93,106.96,1938800003.0
2008-09-05 03:25:00,106.97,107.01,106.96,106.98,1938800003.0
2008-09-05 03:26:00,106.99,107.05,106.99,107.05,1938800003.0
2008-09-05 03:27:00,107.06,107.1,107.03,107.06,1938800003.0
2008-09-05 03:28:00,107.06,107.09,106.995,107.09,1938800003.0
2008-09-05 03:29:00,107.08,107.09,107.03,107.04,279500000.0
2008-09-05 03:30:00,107.04,107.13,107.03,107.13,1159899992.0
2008-09-05 03:31:00,107.13,107.155,107.1,107.13,1833100002.0
2008-09-05 03:32:00,107.13,107.135,107.1,107.11,1291200005.0
2008-09-05 03:33:00,107.11,107.195,107.11,107.145,1391900006.0
2008-09-05 03:34:00,107.15,107.17,107.14,107.15,580399998.0
2008-09-05 03:35:00,107.15,107.18,107.15,107.18,580399998.0
2008-09-05 03:36:00,107.18,107.27,107.175,107.235,1888805804.0
2008-09-05 03:37:00,107.23,107.29,107.22,107.28,1823200001.0
2008-09-05 03:38:00,107.27,107.335,107.265,107.31,2105799983.0
2008-09-05 03:39:00,107.305,107.345,107.305,107.33,1355299993.0
2008-09-05 03:40:00,107.33,107.34,107.25,107.255,1917600003.0
2008-09-05 03:41:00,107.255,107.27,107.16,107.22,1942300002.0
2008-09-05 03:42:00,107.22,107.275,107.2,107.205,1590500000.0
2008-09-05 03:43:00,107.205,107.23,107.1,107.1,1864800005.0
2008-09-05 03:44:00,107.1,107.185,107.1,107.16,1964900016.0
2008-09-05 03:45:00,107.16,107.18,107.13,107.15,1881800005.0
2008-09-05 03:46:00,107.14,107.15,107.14,107.14,2099700006.0
2008-09-05 03:47:00,107.15,107.15,107.04,107.05,2099700006.0
2008-09-05 03:48:00,107.015,107.02,106.98,106.99,2099700006.0
2008-09-05 03:49:00,106.99,107.04,106.99,107.03,1435899999.0
2008-09-05 03:50:00,107.02,107.065,107.02,107.045,1435899999.0
2008-09-05 03:51:00,107.045,107.045,106.92,106.92,2057200009.0
2008-09-05 03:52:00,106.93,106.96,106.93,106.95,1642700002.0
2008-09-05 03:53:00,106.95,107.01,106.94,107.01,1642700002.0
2008-09-05 03:54:00,107.01,107.01,106.95,107.0,1873900006.0
2008-09-05 03:55:00,107.0,107.0,106.94,106.96,2025000005.0
2008-09-05 03:56:00,106.96,107.0,106.94,107.0,1874900003.0
2008-09-05 03:57:00,107.0,107.02,107.0,107.0,1845899999.0
2008-09-05 03:58:00,107.0,107.0,106.95,106.97,1835600005.0
2008-09-05 03:59:00,106.97,106.99,106.97,106.98,1434600003.0
2008-09-05 04:00:00,106.97,106.99,106.96,106.98,851900000.0
2008-09-05 04:01:00,106.98,107.01,106.98,107.01,851900000.0
2008-09-05 04:02:00,107.01,107.05,107.01,107.05,1766100004.0
2008-09-05 04:03:00,107.05,107.07,107.03,107.06,1294100011.0
2008-09-05 04:04:00,107.06,107.07,107.04,107.06,1792000021.0
2008-09-05 04:05:00,107.06,107.06,107.045,107.05,1080700002.0
2008-09-05 04:06:00,107.05,107.05,107.045,107.05,151800000.0
2008-09-05 04:07:00,107.05,107.08,107.05,107.06,1023900002.0
2008-09-05 04:08:00,107.06,107.08,107.06,107.08,810999998.0
2008-09-05 04:09:00,107.08,107.08,107.055,107.07,1699699994.0
2008-09-05 04:10:00,107.07,107.1,107.07,107.09,963799995.0
2008-09-05 04:11:00,107.09,107.13,107.09,107.11,1666399997.0
2008-09-05 04:12:00,107.11,107.12,107.09,107.095,624100002.0
2008-09-05 04:13:00,107.1,107.1,107.07,107.08,827100000.0
2008-09-05 04:14:00,107.06,107.07,107.06,107.06,1932300002.0
2008-09-05 04:15:00,107.06,107.06,107.02,107.025,1932300002.0
2008-09-05 04:16:00,107.025,107.06,107.02,107.03,1602499988.0
2008-09-05 04:17:00,107.04,107.04,107.005,107.005,1003700004.0
2008-09-05 04:18:00,107.005,107.005,106.98,106.98,1763000007.0
2008-09-05 04:19:00,106.98,106.99,106.97,106.98,1249900011.0
2008-09-05 04:20:00,106.97,106.98,106.96,106.98,1555099993.0
2008-09-05 04:21:00,106.985,106.985,106.97,106.97,1555099993.0
2008-09-05 04:22:00,106.96,106.98,106.96,106.97,1384999998.0
2008-09-05 04:23:00,106.975,107.0,106.97,107.0,1384999998.0
2008-09-05 04:24:00,107.01,107.05,107.01,107.05,2072300003.0
2008-09-05 04:25:00,107.05,107.07,107.04,107.06,1877400000.0
2008-09-05 04:26:00,107.06,107.09,107.06,107.07,1161499992.0
2008-09-05 04:27:00,107.07,107.08,107.05,107.05,591600000.0
2008-09-05 04:28:00,107.05,107.06,107.05,107.05,693899984.0
2008-09-05 04:29:00,107.05,107.05,107.015,107.015,727999997.0
2008-09-05 04:30:00,107.02,107.02,106.995,107.0,716400001.0
2008-09-05 04:31:00,107.0,107.01,106.99,107.005,1237799994.0
2008-09-05 04:32:00,107.005,107.01,106.99,106.995,1113300005.0
2008-09-05 04:33:00,107.0,107.0,106.97,106.985,1103599997.0
2008-09-05 04:34:00,106.985,107.0,106.965,106.965,1195599998.0
2008-09-05 04:35:00,106.965,106.985,106.96,106.96,1644199998.0
2008-09-05 04:36:00,106.95,106.98,106.93,106.98,1262700007.0
2008-09-05 04:37:00,106.985,106.985,106.95,106.96,1262700007.0
2008-09-05 04:38:00,106.955,106.975,106.955,106.97,1112399998.0
2008-09-05 04:39:00,106.965,106.99,106.965,106.98,700600003.0
2008-09-05 04:40:00,106.98,106.98,106.96,106.96,1605299994.0
2008-09-05 04:41:00,106.96,106.97,106.92,106.92,882999998.0
2008-09-05 04:42:00,106.92,106.93,106.9,106.93,1036800007.0
2008-09-05 04:43:00,106.92,106.955,106.92,106.945,820700008.0
2008-09-05 04:44:00,106.95,106.95,106.95,106.95,119300000.0
2008-09-05 04:45:00,106.95,106.95,106.945,106.945,20400000.0
2008-09-05 04:46:00,106.945,106.96,106.945,106.95,312100003.0
2008-09-05 04:47:00,106.95,106.955,106.95,106.955,703600000.0
2008-09-05 04:48:00,106.955,107.0,106.955,107.0,925499998.0
2008-09-05 04:49:00,107.0,107.01,107.0,107.0,1890799998.0
2008-09-05 04:50:00,107.01,107.02,106.97,106.97,1899500001.0
2008-09-05 04:51:00,106.97,106.97,106.95,106.965,1385600000.0
2008-09-05 04:52:00,106.965,106.98,106.96,106.97,1299000002.0
2008-09-05 04:53:00,106.97,106.97,106.96,106.97,779500002.0
2008-09-05 04:54:00,106.97,106.97,106.97,106.97,506300000.0
2008-09-05 04:55:00,106.97,106.97,106.96,106.96,610900003.0
2008-09-05 04:56:00,106.96,106.96,106.96,106.96,40500000.0
2008-09-05 04:57:00,106.96,106.97,106.96,106.97,246299999.0
2008-09-05 04:58:00,106.97,106.97,106.965,106.965,164500000.0
2008-09-05 04:59:00,106.965,106.97,106.94,106.94,636400002.0
2008-09-05 05:00:00,106.94,106.94,106.89,106.9,1459399999.0
2008-09-05 05:01:00,106.91,106.91,106.88,106.88,1689400002.0
2008-09-05 05:02:00,106.89,106.89,106.825,106.84,1689400002.0
2008-09-05 05:03:00,106.83,106.85,106.82,106.84,1016500000.0
2008-09-05 05:04:00,106.845,106.91,106.845,106.88,1016500000.0
2008-09-05 05:05:00,106.875,106.875,106.82,106.835,1808199998.0
2008-09-05 05:06:00,106.84,106.85,106.83,106.845,620299997.0
2008-09-05 05:07:00,106.845,106.845,106.83,106.84,508400000.0
2008-09-05 05:08:00,106.84,106.85,106.81,106.81,1869999992.0
2008-09-05 05:09:00,106.81,106.82,106.8,106.82,1194399987.0
2008-09-05 05:10:00,106.82,106.86,106.8,106.81,1746799996.0
2008-09-05 05:11:00,106.81,106.83,106.81,106.82,1580399995.0
2008-09-05 05:12:00,106.82,106.83,106.82,106.82,1242900007.0
2008-09-05 05:13:00,106.81,106.81,106.73,106.75,1911200002.0
2008-09-05 05:14:00,106.75,106.775,106.68,106.7,1911200002.0
2008-09-05 05:15:00,106.7,106.73,106.7,106.71,808500002.0
2008-09-05 05:16:00,106.71,106.72,106.68,106.69,1670099992.0
2008-09-05 05:17:00,106.69,106.72,106.68,106.72,885700003.0
2008-09-05 05:18:00,106.715,106.73,106.71,106.72,528800000.0
2008-09-05 05:19:00,106.72,106.76,106.72,106.755,1078399998.0
2008-09-05 05:20:00,106.755,106.775,106.755,106.76,1734500003.0
2008-09-05 05:21:00,106.76,106.77,106.75,106.765,977600005.0
2008-09-05 05:22:00,106.76,106.765,106.72,106.72,1146800005.0
2008-09-05 05:23:00,106.72,106.725,106.68,106.685,870099999.0
2008-09-05 05:24:00,106.68,106.69,106.67,106.68,742899998.0
2008-09-05 05:25:00,106.68,106.69,106.68,106.69,305400000.0
2008-09-05 05:26:00,106.69,106.725,106.69,106.715,954800008.0
2008-09-05 05:27:00,106.71,106.735,106.71,106.735,1311900007.0
2008-09-05 05:28:00,106.74,106.75,106.73,106.73,798300002.0
2008-09-05 05:29:00,106.73,106.75,106.73,106.745,1052200004.0
2008-09-05 05:30:00,106.745,106.75,106.74,106.74,608400001.0
2008-09-05 05:31:00,106.745,106.75,106.735,106.75,774900003.0
2008-09-05 05:32:00,106.75,106.875,106.75,106.87,1211300010.0
2008-09-05 05:33:00,106.87,106.87,106.795,106.795,1163700008.0
2008-09-05 05:34:00,106.795,106.87,106.785,106.87,1457699996.0
2008-09-05 05:35:00,106.87,106.89,106.87,106.89,842999992.0
2008-09-05 05:36:00,106.89,106.91,106.88,106.9,1561599996.0
2008-09-05 05:37:00,106.9,106.93,106.88,106.9,1891800013.0
2008-09-05 05:38:00,106.9,106.91,106.875,106.88,1178000001.0
2008-09-05 05:39:00,106.88,106.89,106.86,106.87,1178699998.0
2008-09-05 05:40:00,106.87,106.875,106.845,106.85,1004300001.0
2008-09-05 05:41:00,106.85,106.85,106.82,106.83,899100000.0
2008-09-05 05:42:00,106.83,106.83,106.8,106.81,1165199996.0
2008-09-05 05:43:00,106.81,106.83,106.81,106.83,948499995.0
2008-09-05 05:44:00,106.83,106.85,106.82,106.85,1706899997.0
2008-09-05 05:45:00,106.85,106.85,106.82,106.83,1706899997.0
2008-09-05 05:46:00,106.82,106.83,106.81,106.81,583799994.0
2008-09-05 05:47:00,106.81,106.81,106.79,106.79,1317299995.0
2008-09-05 05:48:00,106.785,106.79,106.76,106.765,1985200009.0
2008-09-05 05:49:00,106.765,106.78,106.765,106.78,789100000.0
2008-09-05 05:50:00,106.78,106.8,106.78,106.78,1714100009.0
2008-09-05 05:51:00,106.79,106.83,106.79,106.83,1301599994.0
2008-09-05 05:52:00,106.83,106.83,106.815,106.82,684199999.0
2008-09-05 05:53:00,106.83,106.83,106.82,106.83,1131199997.0
2008-09-05 05:54:00,106.82,106.82,106.8,106.81,1897699998.0
2008-09-05 05:55:00,106.81,106.82,106.79,106.79,931200008.0
2008-09-05 05:56:00,106.79,106.79,106.75,106.75,902099991.0
2008-09-05 05:57:00,106.75,106.75,106.73,106.73,1190299995.0
2008-09-05 05:58:00,106.73,106.74,106.73,106.73,814899995.0
2008-09-05 05:59:00,106.73,106.74,106.72,106.73,1224699991.0
2008-09-05 06:00:00,106.73,106.77,106.73,106.77,1060900002.0
2008-09-05 06:01:00,106.77,106.775,106.77,106.77,773400002.0
2008-09-05 06:02:00,106.78,106.8,106.77,106.77,1179700006.0
2008-09-05 06:03:00,106.77,106.78,106.76,106.76,1179700006.0
2008-09-05 06:04:00,106.76,106.77,106.76,106.76,1301599995.0
2008-09-05 06:05:00,106.76,106.77,106.75,106.76,1610499998.0
2008-09-05 06:06:00,106.76,106.76,106.72,106.72,2055699998.0
2008-09-05 06:07:00,106.72,106.74,106.72,106.74,698699998.0
2008-09-05 06:08:00,106.74,106.74,106.74,106.74,634900002.0
2008-09-05 06:09:00,106.74,106.74,106.71,106.71,1321600007.0
2008-09-05 06:10:00,106.71,106.72,106.71,106.71,1440500011.0
2008-09-05 06:11:00,106.71,106.73,106.71,106.73,1628100007.0
2008-09-05 06:12:00,106.74,106.74,106.73,106.73,1620200006.0
2008-09-05 06:13:00,106.73,106.74,106.73,106.73,1122499978.0
2008-09-05 06:14:00,106.73,106.73,106.72,106.72,1066600009.0
2008-09-05 06:15:00,106.72,106.73,106.72,106.73,1017600003.0
2008-09-05 06:16:00,106.73,106.73,106.73,106.73,41400000.0
2008-09-05 06:17:00,106.73,106.73,106.705,106.705,780799997.0
2008-09-05 06:18:00,106.71,106.72,106.7,106.72,1212700001.0
2008-09-05 06:19:00,106.72,106.72,106.7,106.7,769900007.0
2008-09-05 06:20:00,106.7,106.7,106.68,106.68,2012799999.0
2008-09-05 06:21:00,106.68,106.69,106.665,106.665,1390100002.0
2008-09-05 06:22:00,106.665,106.695,106.66,106.695,882199997.0
2008-09-05 06:23:00,106.695,106.695,106.675,106.69,698299999.0
2008-09-05 06:24:00,106.69,106.71,106.68,106.695,1316200014.0
2008-09-05 06:25:00,106.695,106.695,106.66,106.665,1842599992.0
2008-09-05 06:26:00,106.665,106.705,106.66,106.695,1303900015.0
2008-09-05 06:27:00,106.69,106.705,106.68,106.685,447100003.0
2008-09-05 06:28:00,106.685,106.71,106.68,106.705,729900003.0
2008-09-05 06:29:00,106.705,106.715,106.7,106.71,239200000.0
2008-09-05 06:30:00,106.71,106.72,106.71,106.71,362000001.0
2008-09-05 06:31:00,106.71,106.73,106.71,106.71,556499998.0
2008-09-05 06:32:00,106.71,106.71,106.695,106.705,1259200005.0
2008-09-05 06:33:00,106.705,106.71,106.7,106.71,1259799997.0
2008-09-05 06:34:00,106.72,106.745,106.72,106.745,2116699989.0
2008-09-05 06:35:00,106.745,106.75,106.74,106.74,771699997.0
2008-09-05 06:36:00,106.74,106.75,106.74,106.75,360400007.0
2008-09-05 06:37:00,106.75,106.76,106.74,106.76,721699995.0
2008-09-05 06:38:00,106.75,106.76,106.73,106.73,1539099981.0
2008-09-05 06:39:00,106.72,106.735,106.71,106.71,1539099981.0
2008-09-05 06:40:00,106.71,106.71,106.66,106.66,479300002.0
2008-09-05 06:41:00,106.655,106.66,106.65,106.66,550099999.0
2008-09-05 06:42:00,106.66,106.695,106.66,106.695,753400000.0
2008-09-05 06:43:00,106.7,106.71,106.7,106.71,325099996.0
2008-09-05 06:44:00,106.71,106.71,106.7,106.7,866900026.0
2008-09-05 06:45:00,106.7,106.7,106.675,106.68,455899992.0
2008-09-05 06:46:00,106.68,106.7,106.68,106.695,849800005.0
2008-09-05 06:47:00,106.695,106.695,106.675,106.685,1061299992.0
2008-09-05 06:48:00,106.685,106.705,106.685,106.7,464900007.0
2008-09-05 06:49:00,106.7,106.72,106.68,106.68,671799997.0
2008-09-05 06:50:00,106.68,106.695,106.665,106.67,1760600010.0
2008-09-05 06:51:00,106.67,106.67,106.655,106.66,600400007.0
2008-09-05 06:52:00,106.66,106.675,106.66,106.67,753499999.0
2008-09-05 06:53:00,106.67,106.69,106.67,106.68,1068999999.0
2008-09-05 06:54:00,106.685,106.705,106.685,106.7,864900012.0
2008-09-05 06:55:00,106.7,106.72,106.7,106.72,1156399986.0
2008-09-05 06:56:00,106.72,106.72,106.71,106.72,499800005.0
2008-09-05 06:57:00,106.72,106.72,106.705,106.71,233100001.0
2008-09-05 06:58:00,106.71,106.72,106.71,106.72,611000002.0
2008-09-05 06:59:00,106.72,106.72,106.71,106.71,215300000.0
2008-09-05 07:00:00,106.71,106.71,106.7,106.71,166900000.0
2008-09-05 07:01:00,106.71,106.71,106.685,106.685,988300004.0
2008-09-05 07:02:00,106.68,106.69,106.66,106.66,1395800009.0
2008-09-05 07:03:00,106.66,106.66,106.61,106.61,1432999990.0
2008-09-05 07:04:00,106.61,106.62,106.59,106.59,1859700003.0
2008-09-05 07:05:00,106.595,106.6,106.57,106.57,1746699999.0
2008-09-05 07:06:00,106.56,106.59,106.56,106.59,1933699999.0
2008-09-05 07:07:00,106.59,106.6,106.57,106.58,1933699999.0
2008-09-05 07:08:00,106.58,106.59,106.56,106.565,1231200007.0
2008-09-05 07:09:00,106.57,106.58,106.57,106.575,1055400002.0
2008-09-05 07:10:00,106.58,106.59,106.57,106.58,1070099996.0
2008-09-05 07:11:00,106.58,106.62,106.57,106.62,1243800002.0
2008-09-05 07:12:00,106.61,106.63,106.6,106.62,2143400000.0
2008-09-05 07:13:00,106.62,106.635,106.61,106.63,2143400000.0
2008-09-05 07:14:00,106.63,106.68,106.63,106.65,2009399996.0
2008-09-05 07:15:00,106.65,106.69,106.64,106.67,1333399993.0
2008-09-05 07:16:00,106.68,106.68,106.66,106.66,1517000011.0
2008-09-05 07:17:00,106.67,106.67,106.62,106.63,1517000011.0
2008-09-05 07:18:00,106.63,106.67,106.62,106.64,1714500006.0
2008-09-05 07:19:00,106.64,106.65,106.63,106.64,1930799996.0
2008-09-05 07:20:00,106.645,106.645,106.63,106.64,1804600007.0
2008-09-05 07:21:00,106.635,106.65,106.63,106.64,1924299994.0
2008-09-05 07:22:00,106.64,106.64,106.63,106.64,439199999.0
2008-09-05 07:23:00,106.64,106.64,106.61,106.63,1010000005.0
2008-09-05 07:24:00,106.63,106.645,106.62,106.635,299400000.0
2008-09-05 07:25:00,106.635,106.645,106.63,106.635,161800000.0
2008-09-05 07:26:00,106.63,106.65,106.63,106.645,812900000.0
2008-09-05 07:27:00,106.645,106.66,106.645,106.65,303300003.0
2008-09-05 07:28:00,106.66,106.66,106.65,106.66,921199996.0
2008-09-05 07:29:00,106.66,106.66,106.62,106.63,1053599997.0
2008-09-05 07:30:00,106.63,106.63,106.61,106.61,838900001.0
2008-09-05 07:31:00,106.61,106.61,106.57,106.57,1454700006.0
2008-09-05 07:32:00,106.57,106.61,106.57,106.61,1460499996.0
2008-09-05 07:33:00,106.61,106.63,106.6,106.62,2000900003.0
2008-09-05 07:34:00,106.62,106.63,106.6,106.61,1067400000.0
2008-09-05 07:35:00,106.61,106.61,106.58,106.61,1427900008.0
2008-09-05 07:36:00,106.61,106.61,106.58,106.59,997299998.0
2008-09-05 07:37:00,106.59,106.6,106.56,106.57,1286100000.0
2008-09-05 07:38:00,106.57,106.58,106.54,106.57,1368299998.0
2008-09-05 07:39:00,106.57,106.57,106.55,106.57,1432599985.0
2008-09-05 07:40:00,106.57,106.61,106.57,106.605,819500001.0
2008-09-05 07:41:00,106.6,106.6,106.565,106.58,1108800008.0
2008-09-05 07:42:00,106.58,106.59,106.575,106.59,1415500017.0
2008-09-05 07:43:00,106.6,106.605,106.585,106.6,1074500001.0
2008-09-05 07:44:00,106.6,106.61,106.565,106.595,776500001.0
2008-09-05 07:45:00,106.6,106.61,106.59,106.59,972199998.0
2008-09-05 07:46:00,106.59,106.59,106.57,106.58,1072200000.0
2008-09-05 07:47:00,106.58,106.6,106.56,106.57,1711300001.0
2008-09-05 07:48:00,106.57,106.58,106.535,106.58,1750300003.0
2008-09-05 07:49:00,106.58,106.59,106.58,106.585,539700000.0
2008-09-05 07:50:00,106.585,106.61,106.585,106.605,643899996.0
2008-09-05 07:51:00,106.605,106.61,106.58,106.59,889200002.0
2008-09-05 07:52:00,106.59,106.59,106.58,106.59,846699992.0
2008-09-05 07:53:00,106.59,106.6,106.58,106.59,964200005.0
2008-09-05 07:54:00,106.59,106.59,106.58,106.585,768099999.0
2008-09-05 07:55:00,106.585,106.6,106.58,106.6,1271700003.0
2008-09-05 07:56:00,106.6,106.6,106.55,106.56,1396100014.0
2008-09-05 07:57:00,106.56,106.56,106.53,106.56,1916200011.0
2008-09-05 07:58:00,106.56,106.56,106.54,106.55,1835200009.0
2008-09-05 07:59:00,106.55,106.57,106.55,106.57,932700000.0
2008-09-05 08:00:00,106.57,106.58,106.55,106.58,1986000006.0
2008-09-05 08:01:00,106.575,106.58,106.52,106.52,1986000006.0
2008-09-05 08:02:00,106.515,106.545,106.515,106.54,1025999997.0
2008-09-05 08:03:00,106.545,106.56,106.53,106.54,2101600005.0
2008-09-05 08:04:00,106.54,106.56,106.535,106.55,1370500010.0
2008-09-05 08:05:00,106.54,106.555,106.53,106.55,1545099998.0
2008-09-05 08:06:00,106.55,106.56,106.54,106.55,605699996.0
2008-09-05 08:07:00,106.55,106.57,106.55,106.57,909400001.0
2008-09-05 08:08:00,106.57,106.57,106.555,106.56,684499997.0
2008-09-05 08:09:00,106.57,106.57,106.55,106.565,463100000.0
2008-09-05 08:10:00,106.565,106.6,106.565,106.59,807099997.0
2008-09-05 08:11:00,106.585,106.64,106.57,106.6,1050400002.0
2008-09-05 08:12:00,106.595,106.66,106.58,106.65,1465600005.0
2008-09-05 08:13:00,106.65,106.72,106.645,106.715,1698200003.0
2008-09-05 08:14:00,106.715,106.75,106.685,106.695,1044200001.0
2008-09-05 08:15:00,106.7,106.74,106.7,106.735,473899999.0
2008-09-05 08:16:00,106.735,106.74,106.71,106.74,839800003.0
2008-09-05 08:17:00,106.74,106.77,106.735,106.745,955200008.0
2008-09-05 08:18:00,106.75,106.83,106.74,106.83,1071100004.0
2008-09-05 08:19:00,106.835,106.87,106.825,106.85,1156800006.0
2008-09-05 08:20:00,106.85,106.855,106.8,106.8,832300008.0
2008-09-05 08:21:00,106.8,106.825,106.765,106.8,1493600015.0
2008-09-05 08:22:00,106.79,106.915,106.79,106.85,1523200005.0
2008-09-05 08:23:00,106.855,106.86,106.79,106.805,1116200008.0
2008-09-05 08:24:00,106.805,106.82,106.78,106.79,1385000010.0
2008-09-05 08:25:00,106.79,106.81,106.78,106.785,674600000.0
2008-09-05 08:26:00,106.79,106.82,106.765,106.82,652800007.0
2008-09-05 08:27:00,106.825,106.87,106.825,106.825,1358100007.0
2008-09-05 08:28:00,106.825,106.825,106.795,106.81,960400003.0
2008-09-05 08:29:00,106.81,106.875,106.81,106.865,1215700004.0
2008-09-05 08:30:00,106.865,106.88,106.86,106.87,999200005.0
2008-09-05 08:31:00,106.87,106.87,106.78,106.78,1570000010.0
2008-09-05 08:32:00,106.78,106.785,106.73,106.745,1004600000.0
2008-09-05 08:33:00,106.745,106.76,106.73,106.745,991300008.0
2008-09-05 08:34:00,106.75,106.845,106.75,106.835,786800001.0
2008-09-05 08:35:00,106.84,106.89,106.83,106.85,995200002.0
2008-09-05 08:36:00,106.85,106.855,106.83,106.83,902200004.0
2008-09-05 08:37:00,106.83,106.845,106.82,106.84,454100002.0
2008-09-05 08:38:00,106.84,106.875,106.84,106.875,724000000.0
2008-09-05 08:39:00,106.88,106.96,106.88,106.935,1266900002.0
2008-09-05 08:40:00,106.93,106.97,106.925,106.93,1306500001.0
2008-09-05 08:41:00,106.93,106.935,106.91,106.92,873100000.0
2008-09-05 08:42:00,106.925,106.94,106.905,106.925,969900000.0
2008-09-05 08:43:00,106.925,106.96,106.895,106.95,911800000.0
2008-09-05 08:44:00,106.955,106.96,106.905,106.915,1171300005.0
2008-09-05 08:45:00,106.915,106.95,106.91,106.92,1071700001.0
2008-09-05 08:46:00,106.92,106.935,106.915,106.915,689400000.0
2008-09-05 08:47:00,106.92,106.965,106.91,106.965,1048700005.0
2008-09-05 08:48:00,106.96,106.97,106.94,106.945,356300004.0
2008-09-05 08:49:00,106.945,107.01,106.945,106.95,1163900003.0
2008-09-05 08:50:00,106.95,106.95,106.91,106.925,972800006.0
2008-09-05 08:51:00,106.925,106.99,106.925,106.97,1090100006.0
2008-09-05 08:52:00,106.985,106.99,106.94,106.95,979700006.0
2008-09-05 08:53:00,106.95,106.98,106.95,106.965,1169800001.0
2008-09-05 08:54:00,106.965,106.965,106.915,106.915,1246500013.0
2008-09-05 08:55:00,106.915,106.95,106.905,106.935,1277000001.0
2008-09-05 08:56:00,106.94,106.955,106.915,106.925,772100002.0
2008-09-05 08:57:00,106.92,106.92,106.82,106.83,1693199996.0
2008-09-05 08:58:00,106.83,106.84,106.74,106.755,1814799999.0
2008-09-05 08:59:00,106.755,106.76,106.68,106.72,1605700001.0
2008-09-05 09:00:00,106.73,106.755,106.695,106.745,1070300003.0
2008-09-05 09:01:00,106.745,106.75,106.695,106.71,1102300003.0
2008-09-05 09:02:00,106.71,106.72,106.675,106.72,1558100000.0
2008-09-05 09:03:00,106.715,106.755,106.7,106.735,1348000000.0
2008-09-05 09:04:00,106.735,106.75,106.685,106.69,891900004.0
2008-09-05 09:05:00,106.69,106.71,106.655,106.675,1679900002.0
2008-09-05 09:06:00,106.675,106.7,106.67,106.7,1449800004.0
2008-09-05 09:07:00,106.7,106.7,106.665,106.68,1391200000.0
2008-09-05 09:08:00,106.69,106.7,106.655,106.67,1467400003.0
2008-09-05 09:09:00,106.675,106.71,106.665,106.69,1235200000.0
2008-09-05 09:10:00,106.69,106.755,106.69,106.735,1671300004.0
2008-09-05 09:11:00,106.74,106.77,106.735,106.75,1180499999.0
2008-09-05 09:12:00,106.75,106.76,106.705,106.71,1261400001.0
2008-09-05 09:13:00,106.705,106.73,106.665,106.73,1673200008.0
2008-09-05 09:14:00,106.73,106.77,106.725,106.755,1189999998.0
2008-09-05 09:15:00,106.755,106.76,106.725,106.75,1060400004.0
2008-09-05 09:16:00,106.75,106.765,106.685,106.69,865900000.0
2008-09-05 09:17:00,106.675,106.7,106.665,106.67,1480400002.0
2008-09-05 09:18:00,106.68,106.7,106.67,106.695,650900002.0
2008-09-05 09:19:00,106.695,106.73,106.695,106.725,1065600004.0
2008-09-05 09:20:00,106.73,106.75,106.685,106.7,1159300004.0
2008-09-05 09:21:00,106.7,106.75,106.695,106.74,1467800006.0
2008-09-05 09:22:00,106.745,106.775,106.715,106.775,1344099998.0
2008-09-05 09:23:00,106.765,106.79,106.71,106.725,1521300000.0
2008-09-05 09:24:00,106.725,106.75,106.7,106.715,1582800001.0
2008-09-05 09:25:00,106.715,106.72,106.69,106.7,1127900001.0
2008-09-05 09:26:00,106.7,106.73,106.7,106.73,1367200000.0
2008-09-05 09:27:00,106.73,106.735,106.715,106.73,627000000.0
2008-09-05 09:28:00,106.73,106.74,106.71,106.715,798500001.0
2008-09-05 09:29:00,106.715,106.75,106.705,106.74,1677200004.0
2008-09-05 09:30:00,106.74,106.77,106.735,106.745,1344499999.0
2008-09-05 09:31:00,106.745,106.75,106.7,106.74,1312599997.0
2008-09-05 09:32:00,106.74,106.79,106.74,106.775,1401200001.0
2008-09-05 09:33:00,106.775,106.78,106.755,106.76,1056200004.0
2008-09-05 09:34:00,106.765,106.765,106.725,106.725,1261799996.0
2008-09-05 09:35:00,106.725,106.73,106.695,106.695,1473100002.0
2008-09-05 09:36:00,106.695,106.72,106.68,106.685,1346499999.0
2008-09-05 09:37:00,106.68,106.685,106.645,106.67,1641800001.0
2008-09-05 09:38:00,106.67,106.7,106.635,106.635,1487299995.0
2008-09-05 09:39:00,106.635,106.64,106.61,106.635,1948600003.0
2008-09-05 09:40:00,106.635,106.645,106.62,106.635,1097600002.0
2008-09-05 09:41:00,106.645,106.645,106.62,106.625,1170400009.0
2008-09-05 09:42:00,106.63,106.65,106.615,106.615,1391200002.0
2008-09-05 09:43:00,106.63,106.655,106.62,106.65,1299900002.0
2008-09-05 09:44:00,106.65,106.65,106.62,106.63,1042899998.0
2008-09-05 09:45:00,106.63,106.63,106.615,106.615,976899999.0
2008-09-05 09:46:00,106.615,106.62,106.53,106.56,1707100005.0
2008-09-05 09:47:00,106.56,106.57,106.53,106.55,1479200002.0
2008-09-05 09:48:00,106.54,106.545,106.52,106.54,1667799993.0
2008-09-05 09:49:00,106.54,106.54,106.475,106.485,1215900001.0
2008-09-05 09:50:00,106.49,106.49,106.445,106.475,1430000003.0
2008-09-05 09:51:00,106.475,106.48,106.45,106.45,1166100000.0
2008-09-05 09:52:00,106.45,106.46,106.425,106.43,1450500002.0
2008-09-05 09:53:00,106.43,106.45,106.42,106.44,1172100002.0
2008-09-05 09:54:00,106.44,106.445,106.43,106.445,621100003.0
2008-09-05 09:55:00,106.45,106.48,106.45,106.475,1221600000.0
2008-09-05 09:56:00,106.47,106.485,106.46,106.48,939700004.0
2008-09-05 09:57:00,106.485,106.515,106.47,106.515,1433400000.0
2008-09-05 09:58:00,106.515,106.52,106.46,106.51,1458999999.0
2008-09-05 09:59:00,106.515,106.52,106.475,106.49,1420000001.0
2008-09-05 10:00:00,106.49,106.515,106.455,106.48,1356900003.0
2008-09-05 10:01:00,106.48,106.55,106.475,106.53,1235600000.0
2008-09-05 10:02:00,106.525,106.53,106.465,106.465,1210200001.0
2008-09-05 10:03:00,106.465,106.48,106.43,106.465,802900000.0
2008-09-05 10:04:00,106.46,106.46,106.425,106.45,1313300002.0
2008-09-05 10:05:00,106.45,106.48,106.43,106.47,1344600001.0
2008-09-05 10:06:00,106.465,106.505,106.455,106.5,1533799994.0
2008-09-05 10:07:00,106.5,106.53,106.495,106.51,1294199998.0
2008-09-05 10:08:00,106.51,106.515,106.47,106.485,1459900011.0
2008-09-05 10:09:00,106.485,106.495,106.445,106.46,1885100001.0
2008-09-05 10:10:00,106.455,106.47,106.41,106.41,1219000006.0
2008-09-05 10:11:00,106.41,106.44,106.395,106.405,1108500006.0
2008-09-05 10:12:00,106.405,106.405,106.26,106.28,1879900013.0
2008-09-05 10:13:00,106.28,106.36,106.25,106.335,1478200004.0
2008-09-05 10:14:00,106.335,106.335,106.215,106.22,1967400008.0
2008-09-05 10:15:00,106.22,106.24,106.165,106.225,1820200002.0
2008-09-05 10:16:00,106.22,106.345,106.22,106.315,2109900001.0
2008-09-05 10:17:00,106.32,106.32,106.245,106.26,1309700000.0
2008-09-05 10:18:00,106.26,106.26,106.235,106.245,1251300003.0
2008-09-05 10:19:00,106.245,106.26,106.185,106.185,1574900000.0
2008-09-05 10:20:00,106.185,106.22,106.165,106.185,1255400001.0
2008-09-05 10:21:00,106.185,106.22,106.185,106.2,1411199999.0
2008-09-05 10:22:00,106.19,106.21,106.155,106.155,1552899990.0
2008-09-05 10:23:00,106.155,106.22,106.15,106.215,1013699997.0
2008-09-05 10:24:00,106.22,106.27,106.22,106.235,1012699996.0
2008-09-05 10:25:00,106.23,106.24,106.185,106.2,792699999.0
2008-09-05 10:26:00,106.19,106.355,106.155,106.32,1152400002.0
2008-09-05 10:27:00,106.305,106.33,106.19,106.25,1715700003.0
2008-09-05 10:28:00,106.26,106.26,106.2,106.2,856600000.0
2008-09-05 10:29:00,106.21,106.265,106.205,106.25,914100000.0
2008-09-05 10:30:00,106.25,106.26,106.245,106.25,575100000.0
2008-09-05 10:31:00,106.25,106.34,106.25,106.29,1113100000.0
2008-09-05 10:32:00,106.285,106.325,106.27,106.28,1144800000.0
2008-09-05 10:33:00,106.28,106.3,106.265,106.28,835400000.0
2008-09-05 10:34:00,106.27,106.31,106.245,106.305,767699998.0
2008-09-05 10:35:00,106.305,106.435,106.295,106.36,1479500001.0
2008-09-05 10:36:00,106.37,106.395,106.345,106.345,1085899999.0
2008-09-05 10:37:00,106.355,106.37,106.295,106.295,1105900001.0
2008-09-05 10:38:00,106.3,106.335,106.295,106.32,1159000004.0
2008-09-05 10:39:00,106.32,106.37,106.31,106.355,966700000.0
2008-09-05 10:40:00,106.355,106.37,106.31,106.325,1041099998.0
2008-09-05 10:41:00,106.32,106.37,106.32,106.365,1006600003.0
2008-09-05 10:42:00,106.36,106.37,106.345,106.355,968700002.0
2008-09-05 10:43:00,106.37,106.405,106.36,106.385,858300003.0
2008-09-05 10:44:00,106.385,106.385,106.305,106.33,1084000001.0
2008-09-05 10:45:00,106.33,106.36,106.33,106.36,951100005.0
2008-09-05 10:46:00,106.36,106.39,106.345,106.345,675400001.0
2008-09-05 10:47:00,106.345,106.37,106.345,106.355,329900001.0
2008-09-05 10:48:00,106.355,106.38,106.355,106.355,622900008.0
2008-09-05 10:49:00,106.36,106.42,106.335,106.42,843600003.0
2008-09-05 10:50:00,106.42,106.465,106.355,106.36,1371700003.0
2008-09-05 10:51:00,106.36,106.405,106.35,106.35,1183300017.0
2008-09-05 10:52:00,106.36,106.36,106.305,106.345,1044300006.0
2008-09-05 10:53:00,106.345,106.345,106.28,106.29,1271299999.0
2008-09-05 10:54:00,106.3,106.31,106.275,106.29,1104600000.0
2008-09-05 10:55:00,106.29,106.32,106.28,106.305,1197199999.0
2008-09-05 10:56:00,106.305,106.31,106.265,106.275,922700000.0
2008-09-05 10:57:00,106.28,106.28,106.245,106.27,721900001.0
2008-09-05 10:58:00,106.27,106.28,106.26,106.28,763600009.0
2008-09-05 10:59:00,106.28,106.28,106.245,106.27,968900001.0
2008-09-05 11:00:00,106.27,106.27,106.25,106.25,583400002.0
2008-09-05 11:01:00,106.25,106.27,106.245,106.27,759600000.0
2008-09-05 11:02:00,106.27,106.29,106.245,106.26,561400000.0
2008-09-05 11:03:00,106.26,106.28,106.245,106.27,812000000.0
2008-09-05 11:04:00,106.28,106.28,106.265,106.27,541800000.0
2008-09-05 11:05:00,106.275,106.28,106.245,106.26,1021400000.0
2008-09-05 11:06:00,106.26,106.26,106.215,106.215,1085492849.0
2008-09-05 11:07:00,106.215,106.25,106.205,106.25,997500000.0
2008-09-05 11:08:00,106.245,106.32,106.245,106.305,1090199999.0
2008-09-05 11:09:00,106.31,106.34,106.295,106.305,915100001.0
2008-09-05 11:10:00,106.305,106.34,106.305,106.34,1014999999.0
2008-09-05 11:11:00,106.34,106.34,106.295,106.31,1059800000.0
2008-09-05 11:12:00,106.295,106.31,106.285,106.295,677800000.0
2008-09-05 11:13:00,106.295,106.31,106.285,106.295,978500000.0
2008-09-05 11:14:00,106.295,106.32,106.29,106.29,829100000.0
2008-09-05 11:15:00,106.29,106.31,106.275,106.305,1166899999.0
2008-09-05 11:16:00,106.305,106.32,106.265,106.27,1012600000.0
2008-09-05 11:17:00,106.27,106.29,106.235,106.245,1277000001.0
2008-09-05 11:18:00,106.245,106.29,106.245,106.275,982300001.0
2008-09-05 11:19:00,106.28,106.31,106.265,106.3,843000000.0
2008-09-05 11:20:00,106.3,106.37,106.295,106.345,912200001.0
2008-09-05 11:21:00,106.34,106.35,106.325,106.33,561100000.0
2008-09-05 11:22:00,106.33,106.34,106.325,106.325,667099999.0
2008-09-05 11:23:00,106.33,106.36,106.33,106.34,792400000.0
2008-09-05 11:24:00,106.34,106.345,106.315,106.33,1045499999.0
2008-09-05 11:25:00,106.33,106.35,106.315,106.325,937500000.0
2008-09-05 11:26:00,106.33,106.365,106.315,106.365,615900000.0
2008-09-05 11:27:00,106.37,106.37,106.345,106.36,474800000.0
2008-09-05 11:28:00,106.355,106.4,106.345,106.39,885600000.0
2008-09-05 11:29:00,106.39,106.4,106.355,106.37,702099996.0
2008-09-05 11:30:00,106.37,106.4,106.36,106.385,549800000.0
2008-09-05 11:31:00,106.385,106.39,106.365,106.375,701600001.0
2008-09-05 11:32:00,106.375,106.385,106.345,106.355,639900000.0
2008-09-05 11:33:00,106.355,106.38,106.35,106.365,899400000.0
2008-09-05 11:34:00,106.365,106.365,106.345,106.35,679900002.0
2008-09-05 11:35:00,106.35,106.405,106.35,106.405,511400000.0
2008-09-05 11:36:00,106.405,106.41,106.385,106.395,532600000.0
2008-09-05 11:37:00,106.395,106.405,106.375,106.375,570799998.0
2008-09-05 11:38:00,106.39,106.4,106.375,106.395,395500000.0
2008-09-05 11:39:00,106.395,106.4,106.365,106.375,440900001.0
2008-09-05 11:40:00,106.38,106.38,106.365,106.365,284500000.0
2008-09-05 11:41:00,106.365,106.41,106.365,106.4,976100002.0
2008-09-05 11:42:00,106.4,106.41,106.395,106.4,821800005.0
2008-09-05 11:43:00,106.405,106.44,106.395,106.43,686600000.0
2008-09-05 11:44:00,106.43,106.43,106.385,106.39,889200000.0
2008-09-05 11:45:00,106.39,106.42,106.39,106.4,849899999.0
2008-09-05 11:46:00,106.4,106.41,106.355,106.365,1075500001.0
2008-09-05 11:47:00,106.365,106.41,106.365,106.385,713100000.0
2008-09-05 11:48:00,106.385,106.4,106.37,106.395,612099999.0
2008-09-05 11:49:00,106.4,106.405,106.335,106.355,1088700001.0
2008-09-05 11:50:00,106.355,106.375,106.33,106.34,860600000.0
2008-09-05 11:51:00,106.34,106.365,106.335,106.35,460000001.0
2008-09-05 11:52:00,106.35,106.355,106.32,106.32,1111899999.0
2008-09-05 11:53:00,106.32,106.325,106.32,106.325,542200000.0
2008-09-05 11:54:00,106.325,106.35,106.325,106.335,1014400007.0
2008-09-05 11:55:00,106.34,106.36,106.335,106.345,700799998.0
2008-09-05 11:56:00,106.345,106.35,106.335,106.35,834800000.0
2008-09-05 11:57:00,106.345,106.38,106.345,106.365,1124400000.0
2008-09-05 11:58:00,106.365,106.4,106.365,106.375,572299994.0
2008-09-05 11:59:00,106.375,106.385,106.365,106.37,865799999.0
2008-09-05 12:00:00,106.37,106.395,106.34,106.34,810300002.0
2008-09-05 12:01:00,106.34,106.345,106.32,106.32,973000004.0
2008-09-05 12:02:00,106.32,106.355,106.32,106.355,945599994.0
2008-09-05 12:03:00,106.355,106.355,106.34,106.355,1121899997.0
2008-09-05 12:04:00,106.355,106.39,106.355,106.39,946700005.0
2008-09-05 12:05:00,106.39,106.39,106.365,106.38,894999997.0
2008-09-05 12:06:00,106.38,106.395,106.365,106.39,947000001.0
2008-09-05 12:07:00,106.39,106.4,106.36,106.36,1014200004.0
2008-09-05 12:08:00,106.36,106.365,106.305,106.305,1126800003.0
2008-09-05 12:09:00,106.305,106.315,106.29,106.3,964300001.0
2008-09-05 12:10:00,106.3,106.31,106.29,106.295,871699999.0
2008-09-05 12:11:00,106.295,106.31,106.29,106.29,605300001.0
2008-09-05 12:12:00,106.29,106.29,106.265,106.27,489499999.0
2008-09-05 12:13:00,106.265,106.265,106.255,106.26,343900001.0
2008-09-05 12:14:00,106.26,106.275,106.255,106.255,443900003.0
2008-09-05 12:15:00,106.255,106.26,106.23,106.23,1045000000.0
2008-09-05 12:16:00,106.23,106.255,106.23,106.245,510000000.0
2008-09-05 12:17:00,106.245,106.26,106.24,106.245,925000001.0
2008-09-05 12:18:00,106.25,106.26,106.245,106.245,507900000.0
2008-09-05 12:19:00,106.245,106.27,106.23,106.23,1018900001.0
2008-09-05 12:20:00,106.235,106.265,106.23,106.265,889800000.0
2008-09-05 12:21:00,106.265,106.27,106.24,106.255,724400002.0
2008-09-05 12:22:00,106.255,106.26,106.245,106.26,700800000.0
2008-09-05 12:23:00,106.255,106.27,106.255,106.27,246700002.0
2008-09-05 12:24:00,106.28,106.31,106.26,106.305,1165300004.0
2008-09-05 12:25:00,106.305,106.375,106.285,106.365,1426899999.0
2008-09-05 12:26:00,106.365,106.39,106.345,106.345,817000004.0
2008-09-05 12:27:00,106.345,106.375,106.34,106.375,1382200007.0
2008-09-05 12:28:00,106.375,106.375,106.36,106.365,713700009.0
2008-09-05 12:29:00,106.365,106.37,106.35,106.365,961600002.0
2008-09-05 12:30:00,106.365,106.375,106.355,106.355,450799999.0
2008-09-05 12:31:00,106.355,106.355,106.325,106.325,429600000.0
2008-09-05 12:32:00,106.325,106.33,106.29,106.305,1019999999.0
2008-09-05 12:33:00,106.3,106.3,106.25,106.27,977499999.0
2008-09-05 12:34:00,106.26,106.3,106.26,106.3,606000000.0
2008-09-05 12:35:00,106.3,106.32,106.27,106.27,611599999.0
2008-09-05 12:36:00,106.275,106.275,106.235,106.235,1074899998.0
2008-09-05 12:37:00,106.235,106.25,106.23,106.23,666600001.0
2008-09-05 12:38:00,106.235,106.27,106.23,106.265,593900000.0
2008-09-05 12:39:00,106.265,106.28,106.265,106.265,870199998.0
2008-09-05 12:40:00,106.265,106.295,106.26,106.265,815900003.0
2008-09-05 12:41:00,106.265,106.28,106.255,106.27,1052800000.0
2008-09-05 12:42:00,106.27,106.29,106.255,106.275,1633200006.0
2008-09-05 12:43:00,106.275,106.29,106.26,106.27,961300001.0
2008-09-05 12:44:00,106.27,106.28,106.26,106.275,1422800000.0
2008-09-05 12:45:00,106.275,106.3,106.27,106.295,1044100001.0
2008-09-05 12:46:00,106.3,106.31,106.29,106.295,827999996.0
2008-09-05 12:47:00,106.295,106.31,106.285,106.29,796400003.0
2008-09-05 12:48:00,106.285,106.295,106.275,106.295,1187800007.0
2008-09-05 12:49:00,106.295,106.3,106.275,106.285,407500000.0
2008-09-05 12:50:00,106.285,106.31,106.285,106.31,628599999.0
2008-09-05 12:51:00,106.3,106.31,106.295,106.3,581100000.0
2008-09-05 12:52:00,106.305,106.31,106.295,106.295,613299999.0
2008-09-05 12:53:00,106.295,106.31,106.28,106.29,1206599998.0
2008-09-05 12:54:00,106.29,106.3,106.275,106.275,1111100000.0
2008-09-05 12:55:00,106.275,106.31,106.275,106.295,1233599998.0
2008-09-05 12:56:00,106.295,106.315,106.285,106.305,1382699996.0
2008-09-05 12:57:00,106.305,106.35,106.28,106.285,1208199992.0
2008-09-05 12:58:00,106.285,106.295,106.25,106.25,1220900001.0
2008-09-05 12:59:00,106.26,106.26,106.22,106.225,757100000.0
2008-09-05 13:00:00,106.225,106.27,106.22,106.26,915100000.0
2008-09-05 13:01:00,106.26,106.3,106.26,106.28,1106900003.0
2008-09-05 13:02:00,106.28,106.3,106.265,106.27,843600001.0
2008-09-05 13:03:00,106.27,106.29,106.26,106.26,684500000.0
2008-09-05 13:04:00,106.26,106.28,106.255,106.265,841600001.0
2008-09-05 13:05:00,106.265,106.27,106.255,106.255,699700000.0
2008-09-05 13:06:00,106.255,106.29,106.255,106.26,1192300002.0
2008-09-05 13:07:00,106.26,106.275,106.25,106.25,1053000003.0
2008-09-05 13:08:00,106.25,106.275,106.25,106.265,550900000.0
2008-09-05 13:09:00,106.265,106.28,106.26,106.265,319100000.0
2008-09-05 13:10:00,106.265,106.28,106.26,106.265,528699999.0
2008-09-05 13:11:00,106.265,106.29,106.26,106.28,792600006.0
2008-09-05 13:12:00,106.285,106.33,106.28,106.315,709100003.0
2008-09-05 13:13:00,106.315,106.36,106.31,106.32,918100010.0
2008-09-05 13:14:00,106.32,106.33,106.265,106.28,942100001.0
2008-09-05 13:15:00,106.28,106.315,106.28,106.3,1159200005.0
2008-09-05 13:16:00,106.3,106.33,106.3,106.31,1327100018.0
2008-09-05 13:17:00,106.31,106.35,106.31,106.34,924200007.0
2008-09-05 13:18:00,106.335,106.34,106.325,106.33,356400002.0
2008-09-05 13:19:00,106.33,106.34,106.31,106.315,645399998.0
2008-09-05 13:20:00,106.315,106.32,106.275,106.29,1021300004.0
2008-09-05 13:21:00,106.28,106.3,106.265,106.265,623400002.0
2008-09-05 13:22:00,106.265,106.27,106.225,106.245,1369300001.0
2008-09-05 13:23:00,106.245,106.27,106.24,106.25,413400002.0
2008-09-05 13:24:00,106.25,106.27,106.245,106.245,689199999.0
2008-09-05 13:25:00,106.245,106.25,106.23,106.235,797799995.0
2008-09-05 13:26:00,106.235,106.24,106.235,106.235,213100000.0
2008-09-05 13:27:00,106.235,106.26,106.235,106.24,561200001.0
2008-09-05 13:28:00,106.24,106.245,106.22,106.235,562999999.0
2008-09-05 13:29:00,106.235,106.25,106.235,106.24,426200000.0
2008-09-05 13:30:00,106.245,106.28,106.245,106.28,957500003.0
2008-09-05 13:31:00,106.275,106.275,106.25,106.26,1025900002.0
2008-09-05 13:32:00,106.26,106.29,106.26,106.29,1130900003.0
2008-09-05 13:33:00,106.29,106.295,106.27,106.285,1406600006.0
2008-09-05 13:34:00,106.285,106.3,106.27,106.28,1469500006.0
2008-09-05 13:35:00,106.28,106.29,106.245,106.27,1062000000.0
2008-09-05 13:36:00,106.27,106.28,106.26,106.26,707399997.0
2008-09-05 13:37:00,106.26,106.28,106.26,106.265,711899993.0
2008-09-05 13:38:00,106.265,106.28,106.24,106.27,1207599993.0
2008-09-05 13:39:00,106.27,106.31,106.27,106.28,716900003.0
2008-09-05 13:40:00,106.28,106.28,106.225,106.255,1124100003.0
2008-09-05 13:41:00,106.255,106.29,106.255,106.29,1018600001.0
2008-09-05 13:42:00,106.29,106.31,106.28,106.29,1029200008.0
2008-09-05 13:43:00,106.29,106.29,106.27,106.275,1574300000.0
2008-09-05 13:44:00,106.275,106.295,106.27,106.28,920500005.0
2008-09-05 13:45:00,106.29,106.315,106.275,106.3,1178000000.0
2008-09-05 13:46:00,106.295,106.32,106.28,106.31,1379399993.0
2008-09-05 13:47:00,106.31,106.33,106.31,106.32,719400000.0
2008-09-05 13:48:00,106.33,106.33,106.315,106.33,581500004.0
2008-09-05 13:49:00,106.32,106.355,106.32,106.35,559800004.0
2008-09-05 13:50:00,106.35,106.35,106.34,106.345,391000000.0
2008-09-05 13:51:00,106.35,106.39,106.35,106.39,740600000.0
2008-09-05 13:52:00,106.39,106.39,106.345,106.35,575900000.0
2008-09-05 13:53:00,106.35,106.35,106.31,106.31,525000000.0
2008-09-05 13:54:00,106.31,106.33,106.305,106.315,563199999.0
2008-09-05 13:55:00,106.32,106.32,106.305,106.315,312500001.0
2008-09-05 13:56:00,106.315,106.33,106.31,106.31,543200000.0
2008-09-05 13:57:00,106.31,106.34,106.3,106.325,710200003.0
2008-09-05 13:58:00,106.325,106.325,106.315,106.315,563000000.0
2008-09-05 13:59:00,106.315,106.32,106.3,106.315,571500005.0
2008-09-05 14:00:00,106.315,106.35,106.31,106.32,723100008.0
2008-09-05 14:01:00,106.32,106.325,106.3,106.325,783300000.0
2008-09-05 14:02:00,106.325,106.35,106.32,106.33,883100001.0
2008-09-05 14:03:00,106.33,106.335,106.32,106.335,813700002.0
2008-09-05 14:04:00,106.33,106.34,106.32,106.33,559200001.0
2008-09-05 14:05:00,106.335,106.37,106.335,106.345,987600000.0
2008-09-05 14:06:00,106.345,106.36,106.33,106.34,668300001.0
2008-09-05 14:07:00,106.345,106.36,106.33,106.335,896300002.0
2008-09-05 14:08:00,106.335,106.37,106.33,106.37,997000006.0
2008-09-05 14:09:00,106.37,106.42,106.37,106.41,983900005.0
2008-09-05 14:10:00,106.405,106.41,106.35,106.35,1202700002.0
2008-09-05 14:11:00,106.34,106.355,106.315,106.315,1158500006.0
2008-09-05 14:12:00,106.33,106.33,106.305,106.32,917800000.0
2008-09-05 14:13:00,106.315,106.35,106.305,106.34,870300015.0
2008-09-05 14:14:00,106.345,106.37,106.33,106.36,1320500008.0
2008-09-05 14:15:00,106.37,106.37,106.34,106.365,1026699998.0
2008-09-05 14:16:00,106.37,106.37,106.34,106.37,784000001.0
2008-09-05 14:17:00,106.365,106.385,106.355,106.355,731700006.0
2008-09-05 14:18:00,106.355,106.36,106.33,106.33,885900004.0
2008-09-05 14:19:00,106.33,106.345,106.33,106.335,393200003.0
2008-09-05 14:20:00,106.335,106.34,106.33,106.335,712000004.0
2008-09-05 14:21:00,106.34,106.34,106.33,106.33,316600002.0
2008-09-05 14:22:00,106.325,106.325,106.3,106.305,928200006.0
2008-09-05 14:23:00,106.31,106.31,106.3,106.3,428900000.0
2008-09-05 14:24:00,106.3,106.315,106.3,106.315,602200000.0
2008-09-05 14:25:00,106.325,106.345,106.305,106.33,917700001.0
2008-09-05 14:26:00,106.33,106.35,106.29,106.3,1368400006.0
2008-09-05 14:27:00,106.3,106.33,106.28,106.31,1048400008.0
2008-09-05 14:28:00,106.31,106.37,106.31,106.36,863399996.0
2008-09-05 14:29:00,106.36,106.38,106.28,106.32,839700003.0
2008-09-05 14:30:00,106.23,106.255,105.75,105.77,1333199997.0
2008-09-05 14:31:00,105.78,105.78,105.51,105.625,1353799993.0
2008-09-05 14:32:00,105.625,105.66,105.54,105.625,1698799997.0
2008-09-05 14:33:00,105.615,105.84,105.615,105.84,526400000.0
2008-09-05 14:34:00,105.85,106.1,105.85,105.9,883099999.0
2008-09-05 14:35:00,105.9,105.97,105.88,105.96,1832100001.0
2008-09-05 14:36:00,105.955,105.955,105.765,105.81,1832100001.0
2008-09-05 14:37:00,105.81,105.85,105.8,105.82,1151799996.0
2008-09-05 14:38:00,105.83,105.855,105.755,105.83,1280199991.0
2008-09-05 14:39:00,105.83,105.85,105.8,105.82,944200001.0
2008-09-05 14:40:00,105.82,105.94,105.82,105.94,916500008.0
2008-09-05 14:41:00,105.94,106.085,105.94,106.03,1179399997.0
2008-09-05 14:42:00,106.03,106.03,105.95,105.96,648600002.0
2008-09-05 14:43:00,105.96,106.03,105.96,106.01,994599994.0
2008-09-05 14:44:00,105.99,106.03,105.96,105.995,1247800007.0
2008-09-05 14:45:00,105.99,106.17,105.99,106.145,983099997.0
2008-09-05 14:46:00,106.145,106.41,106.13,106.41,1223599998.0
2008-09-05 14:47:00,106.41,106.41,106.23,106.24,1365599996.0
2008-09-05 14:48:00,106.235,106.265,106.16,106.19,1098100001.0
2008-09-05 14:49:00,106.2,106.23,106.15,106.165,1131500000.0
2008-09-05 14:50:00,106.18,106.22,106.11,106.14,1318099997.0
2008-09-05 14:51:00,106.14,106.16,106.1,106.1,712900003.0
2008-09-05 14:52:00,106.1,106.1,106.01,106.03,1218200002.0
2008-09-05 14:53:00,106.03,106.045,105.96,105.96,870000000.0
2008-09-05 14:54:00,105.96,106.05,105.96,106.03,1181000001.0
2008-09-05 14:55:00,106.04,106.09,105.99,106.07,1265000001.0
2008-09-05 14:56:00,106.07,106.09,106.0,106.0,1045699999.0
2008-09-05 14:57:00,106.0,106.11,106.0,106.09,1564300003.0
2008-09-05 14:58:00,106.09,106.1,106.025,106.03,1407299996.0
2008-09-05 14:59:00,106.03,106.05,106.0,106.05,870600001.0
2008-09-05 15:00:00,106.05,106.15,106.05,106.15,1007900000.0
2008-09-05 15:01:00,106.15,106.21,106.14,106.2,1193200002.0
2008-09-05 15:02:00,106.2,106.205,106.16,106.2,1288000000.0
2008-09-05 15:03:00,106.2,106.305,106.2,106.23,929100002.0
2008-09-05 15:04:00,106.23,106.25,106.22,106.23,1146799997.0
2008-09-05 15:05:00,106.23,106.34,106.23,106.33,1243099998.0
2008-09-05 15:06:00,106.33,106.37,106.27,106.29,1329700001.0
2008-09-05 15:07:00,106.29,106.31,106.26,106.3,1011400000.0
2008-09-05 15:08:00,106.305,106.32,106.21,106.28,1891800004.0
2008-09-05 15:09:00,106.28,106.3,106.25,106.25,894900000.0
2008-09-05 15:10:00,106.25,106.26,106.23,106.24,1140200003.0
2008-09-05 15:11:00,106.24,106.25,106.23,106.235,1640100004.0
2008-09-05 15:12:00,106.235,106.295,106.23,106.26,1905999998.0
2008-09-05 15:13:00,106.26,106.4,106.26,106.4,1659900008.0
2008-09-05 15:14:00,106.4,106.49,106.4,106.435,1712200002.0
2008-09-05 15:15:00,106.43,106.43,106.355,106.385,1412099998.0
2008-09-05 15:16:00,106.385,106.39,106.29,106.32,1981399996.0
2008-09-05 15:17:00,106.315,106.43,106.29,106.42,1855199996.0
2008-09-05 15:18:00,106.41,106.47,106.39,106.45,1866899997.0
2008-09-05 15:19:00,106.44,106.47,106.42,106.445,1762899997.0
2008-09-05 15:20:00,106.45,106.565,106.415,106.56,2053500011.0
2008-09-05 15:21:00,106.56,106.9,106.55,106.77,2053300010.0
2008-09-05 15:22:00,106.77,106.77,106.64,106.65,1471199999.0
2008-09-05 15:23:00,106.65,106.66,106.6,106.6,1209199997.0
2008-09-05 15:24:00,106.6,106.65,106.54,106.57,1719300005.0
2008-09-05 15:25:00,106.565,106.62,106.54,106.61,1719300005.0
2008-09-05 15:26:00,106.61,106.61,106.57,106.605,1964300013.0
2008-09-05 15:27:00,106.605,106.68,106.6,106.66,1470100004.0
2008-09-05 15:28:00,106.66,106.67,106.62,106.66,1406699996.0
2008-09-05 15:29:00,106.65,106.65,106.58,106.615,1829600009.0
2008-09-05 15:30:00,106.615,106.66,106.61,106.65,1823500001.0
2008-09-05 15:31:00,106.64,106.75,106.64,106.74,1814400011.0
2008-09-05 15:32:00,106.73,106.77,106.71,106.73,1820499995.0
2008-09-05 15:33:00,106.74,106.75,106.7,106.74,1820499995.0
2008-09-05 15:34:00,106.75,106.75,106.67,106.68,1899100004.0
2008-09-05 15:35:00,106.69,106.7,106.66,106.7,1744599997.0
2008-09-05 15:36:00,106.7,106.71,106.66,106.68,1744599997.0
2008-09-05 15:37:00,106.67,106.7,106.66,106.66,1424599992.0
2008-09-05 15:38:00,106.655,106.715,106.655,106.69,1424599992.0
2008-09-05 15:39:00,106.69,106.7,106.66,106.67,1355799999.0
2008-09-05 15:40:00,106.66,106.66,106.6,106.65,1780399996.0
2008-09-05 15:41:00,106.65,106.82,106.65,106.82,1780399996.0
2008-09-05 15:42:00,106.81,106.91,106.81,106.88,1868899997.0
2008-09-05 15:43:00,106.86,106.88,106.74,106.74,1628000015.0
2008-09-05 15:44:00,106.74,106.74,106.68,106.72,1628000015.0
2008-09-05 15:45:00,106.72,106.78,106.72,106.78,1725999999.0
2008-09-05 15:46:00,106.78,106.8,106.74,106.775,1315599997.0
2008-09-05 15:47:00,106.78,106.81,106.75,106.76,1921899999.0
2008-09-05 15:48:00,106.76,106.77,106.74,106.76,1921899999.0
2008-09-05 15:49:00,106.76,106.76,106.71,106.71,1493899994.0
2008-09-05 15:50:00,106.71,106.72,106.69,106.71,1387600005.0
2008-09-05 15:51:00,106.72,106.76,106.71,106.73,2144300006.0
2008-09-05 15:52:00,106.735,106.75,106.61,106.62,2144300006.0
2008-09-05 15:53:00,106.62,106.63,106.55,106.56,1508800002.0
2008-09-05 15:54:00,106.56,106.64,106.56,106.64,908400002.0
2008-09-05 15:55:00,106.64,106.66,106.615,106.64,1126499998.0
2008-09-05 15:56:00,106.64,106.66,106.625,106.63,1053500003.0
2008-09-05 15:57:00,106.62,106.66,106.62,106.63,1403500003.0
2008-09-05 15:58:00,106.63,106.65,106.59,106.59,960599996.0
2008-09-05 15:59:00,106.59,106.61,106.57,106.6,950800004.0
2008-09-05 16:00:00,106.6,106.615,106.42,106.42,1763100007.0
2008-09-05 16:01:00,106.42,106.44,106.415,106.42,1391400000.0
2008-09-05 16:02:00,106.41,106.54,106.41,106.53,1652500002.0
2008-09-05 16:03:00,106.54,106.6,106.53,106.585,1652500002.0
2008-09-05 16:04:00,106.585,106.585,106.535,106.55,1299199997.0
2008-09-05 16:05:00,106.56,106.575,106.525,106.54,1552099992.0
2008-09-05 16:06:00,106.54,106.54,106.48,106.48,2023699991.0
2008-09-05 16:07:00,106.48,106.49,106.43,106.44,1545899989.0
2008-09-05 16:08:00,106.44,106.44,106.38,106.39,1618099997.0
2008-09-05 16:09:00,106.39,106.48,106.39,106.47,1870700003.0
2008-09-05 16:10:00,106.47,106.47,106.36,106.365,1492899996.0
2008-09-05 16:11:00,106.37,106.385,106.235,106.265,1609099999.0
2008-09-05 16:12:00,106.265,106.35,106.265,106.34,1702599995.0
2008-09-05 16:13:00,106.34,106.39,106.3,106.37,1247299990.0
2008-09-05 16:14:00,106.37,106.43,106.36,106.41,2022400009.0
2008-09-05 16:15:00,106.41,106.46,106.395,106.43,2056500002.0
2008-09-05 16:16:00,106.42,106.43,106.41,106.42,2036899999.0
2008-09-05 16:17:00,106.43,106.43,106.39,106.41,2036899999.0
2008-09-05 16:18:00,106.41,106.43,106.385,106.41,1914300002.0
2008-09-05 16:19:00,106.41,106.43,106.39,106.4,1932000005.0
2008-09-05 16:20:00,106.4,106.45,106.4,106.42,1977500004.0
2008-09-05 16:21:00,106.42,106.455,106.405,106.45,1618700000.0
2008-09-05 16:22:00,106.45,106.53,106.435,106.49,1619099995.0
2008-09-05 16:23:00,106.49,106.53,106.45,106.46,1864900003.0
2008-09-05 16:24:00,106.46,106.49,106.405,106.42,1764900014.0
2008-09-05 16:25:00,106.41,106.43,106.38,106.43,1518999997.0
2008-09-05 16:26:00,106.43,106.44,106.42,106.43,1619299991.0
2008-09-05 16:27:00,106.43,106.43,106.35,106.36,1229099998.0
2008-09-05 16:28:00,106.36,106.41,106.36,106.41,1405600001.0
2008-09-05 16:29:00,106.41,106.43,106.375,106.38,1644299992.0
2008-09-05 16:30:00,106.38,106.38,106.325,106.36,1541300005.0
2008-09-05 16:31:00,106.36,106.385,106.35,106.355,1431499995.0
2008-09-05 16:32:00,106.355,106.38,106.34,106.38,1508999995.0
2008-09-05 16:33:00,106.38,106.38,106.35,106.36,1291199996.0
2008-09-05 16:34:00,106.35,106.38,106.32,106.33,1952200004.0
2008-09-05 16:35:00,106.34,106.41,106.33,106.41,1952200004.0
2008-09-05 16:36:00,106.41,106.675,106.41,106.675,1952200004.0
2008-09-05 16:37:00,106.68,106.91,106.675,106.87,1413399999.0
2008-09-05 16:38:00,106.87,106.89,106.735,106.75,1866800002.0
2008-09-05 16:39:00,106.75,106.75,106.625,106.64,1673599998.0
2008-09-05 16:40:00,106.64,106.65,106.54,106.55,1159100005.0
2008-09-05 16:41:00,106.54,106.55,106.51,106.54,1359500013.0
2008-09-05 16:42:00,106.54,106.66,106.52,106.66,1526900008.0
2008-09-05 16:43:00,106.66,106.79,106.66,106.75,1534200000.0
2008-09-05 16:44:00,106.75,106.75,106.67,106.68,1168999998.0
2008-09-05 16:45:00,106.68,106.695,106.63,106.65,1150500000.0
2008-09-05 16:46:00,106.65,106.66,106.555,106.56,1388500002.0
2008-09-05 16:47:00,106.56,106.6,106.545,106.595,1191600006.0
2008-09-05 16:48:00,106.6,106.62,106.525,106.53,1737500009.0
2008-09-05 16:49:00,106.515,106.53,106.495,106.51,2036400010.0
2008-09-05 16:50:00,106.51,106.56,106.485,106.49,1861899996.0
2008-09-05 16:51:00,106.49,106.49,106.415,106.44,1676000002.0
2008-09-05 16:52:00,106.44,106.48,106.44,106.48,1098400000.0
2008-09-05 16:53:00,106.48,106.52,106.465,106.5,1717699994.0
2008-09-05 16:54:00,106.5,106.53,106.485,106.52,1507800001.0
2008-09-05 16:55:00,106.525,106.55,106.505,106.51,1419200000.0
2008-09-05 16:56:00,106.51,106.52,106.44,106.46,1591000003.0
2008-09-05 16:57:00,106.46,106.49,106.44,106.48,1826400004.0
2008-09-05 16:58:00,106.48,106.48,106.415,106.42,1696699994.0
2008-09-05 16:59:00,106.42,106.44,106.405,106.425,1793199996.0
2008-09-05 17:00:00,106.44,106.45,106.415,106.43,1773600000.0
2008-09-05 17:01:00,106.44,106.5,106.44,106.49,1866699996.0
2008-09-05 17:02:00,106.49,106.51,106.435,106.44,1880499997.0
2008-09-05 17:03:00,106.44,106.44,106.405,106.44,1453800001.0
2008-09-05 17:04:00,106.45,106.48,106.425,106.46,1026300000.0
2008-09-05 17:05:00,106.46,106.49,106.435,106.47,1080500005.0
2008-09-05 17:06:00,106.48,106.54,106.475,106.53,1686100005.0
2008-09-05 17:07:00,106.53,106.57,106.515,106.57,1519900000.0
2008-09-05 17:08:00,106.58,106.69,106.58,106.63,1085900000.0
2008-09-05 17:09:00,106.63,106.64,106.61,106.62,1085900000.0
2008-09-05 17:10:00,106.62,106.65,106.595,106.61,1027599994.0
2008-09-05 17:11:00,106.61,106.63,106.575,106.62,1375799990.0
2008-09-05 17:12:00,106.62,106.63,106.58,106.58,669999999.0
2008-09-05 17:13:00,106.58,106.58,106.47,106.49,1481900005.0
2008-09-05 17:14:00,106.49,106.54,106.44,106.54,1733599998.0
2008-09-05 17:15:00,106.54,106.61,106.53,106.61,1065500000.0
2008-09-05 17:16:00,106.605,106.62,106.57,106.57,635700002.0
2008-09-05 17:17:00,106.57,106.58,106.54,106.54,839700003.0
2008-09-05 17:18:00,106.54,106.58,106.51,106.53,1054599998.0
2008-09-05 17:19:00,106.53,106.535,106.465,106.48,1412100002.0
2008-09-05 17:20:00,106.48,106.6,106.48,106.56,1337699998.0
2008-09-05 17:21:00,106.55,106.57,106.53,106.57,1001799992.0
2008-09-05 17:22:00,106.57,106.575,106.52,106.54,926499999.0
2008-09-05 17:23:00,106.54,106.6,106.54,106.6,1054899999.0
2008-09-05 17:24:00,106.6,106.62,106.6,106.615,995900001.0
2008-09-05 17:25:00,106.62,106.77,106.62,106.745,1602800002.0
2008-09-05 17:26:00,106.74,106.76,106.65,106.65,1515699998.0
2008-09-05 17:27:00,106.655,106.7,106.645,106.65,765199998.0
2008-09-05 17:28:00,106.65,106.69,106.65,106.68,778399997.0
2008-09-05 17:29:00,106.68,106.71,106.67,106.7,458699999.0
2008-09-05 17:30:00,106.7,106.705,106.67,106.67,984100000.0
2008-09-05 17:31:00,106.67,106.68,106.62,106.64,1209099999.0
2008-09-05 17:32:00,106.64,106.68,106.64,106.66,1290500005.0
2008-09-05 17:33:00,106.66,106.67,106.65,106.66,1469500006.0
2008-09-05 17:34:00,106.66,106.68,106.65,106.66,836600001.0
2008-09-05 17:35:00,106.66,106.71,106.66,106.71,1840400001.0
2008-09-05 17:36:00,106.71,106.77,106.7,106.75,1514699998.0
2008-09-05 17:37:00,106.755,106.795,106.75,106.76,1029800001.0
2008-09-05 17:38:00,106.76,106.78,106.75,106.75,1249100007.0
2008-09-05 17:39:00,106.75,106.77,106.72,106.74,1453200001.0
2008-09-05 17:40:00,106.74,106.855,106.74,106.84,1094700000.0
2008-09-05 17:41:00,106.84,106.85,106.805,106.81,1428200005.0
2008-09-05 17:42:00,106.82,106.83,106.805,106.82,552000001.0
2008-09-05 17:43:00,106.82,106.82,106.77,106.795,1158400003.0
2008-09-05 17:44:00,106.79,106.83,106.79,106.81,1205599992.0
2008-09-05 17:45:00,106.81,106.81,106.79,106.79,728300000.0
2008-09-05 17:46:00,106.79,106.82,106.75,106.805,1175600001.0
2008-09-05 17:47:00,106.805,106.86,106.8,106.84,1344300004.0
2008-09-05 17:48:00,106.84,106.85,106.82,106.85,947200003.0
2008-09-05 17:49:00,106.85,106.86,106.83,106.86,441399999.0
2008-09-05 17:50:00,106.86,106.93,106.86,106.9,1623200013.0
2008-09-05 17:51:00,106.9,107.01,106.9,107.0,1616900002.0
2008-09-05 17:52:00,107.01,107.07,107.01,107.07,1490299999.0
2008-09-05 17:53:00,107.065,107.13,107.065,107.095,1349400004.0
2008-09-05 17:54:00,107.095,107.12,106.98,106.98,1595200002.0
2008-09-05 17:55:00,106.98,107.03,106.93,107.02,1787300006.0
2008-09-05 17:56:00,107.02,107.07,106.98,106.98,1560500007.0
2008-09-05 17:57:00,106.98,107.0,106.93,106.94,1436499991.0
2008-09-05 17:58:00,106.94,106.97,106.88,106.94,1174699997.0
2008-09-05 17:59:00,106.94,106.97,106.93,106.96,1263700002.0
2008-09-05 18:00:00,106.96,107.07,106.96,107.04,1359899993.0
2008-09-05 18:01:00,107.04,107.09,107.025,107.08,1061599997.0
2008-09-05 18:02:00,107.08,107.12,107.07,107.1,1226299998.0
2008-09-05 18:03:00,107.1,107.1,106.97,107.0,971100002.0
2008-09-05 18:04:00,107.0,107.03,107.0,107.02,612500000.0
2008-09-05 18:05:00,107.02,107.05,107.01,107.04,666200001.0
2008-09-05 18:06:00,107.04,107.04,107.015,107.025,413500001.0
2008-09-05 18:07:00,107.02,107.02,106.95,106.96,815699997.0
2008-09-05 18:08:00,106.96,106.97,106.945,106.96,679499996.0
2008-09-05 18:09:00,106.96,106.97,106.89,106.89,1012599988.0
2008-09-05 18:10:00,106.89,106.91,106.88,106.91,991199991.0
2008-09-05 18:11:00,106.91,106.94,106.91,106.93,821799998.0
2008-09-05 18:12:00,106.93,106.94,106.84,106.84,1414400002.0
2008-09-05 18:13:00,106.84,106.85,106.77,106.8,1010000000.0
2008-09-05 18:14:00,106.8,106.84,106.8,106.83,747300000.0
2008-09-05 18:15:00,106.835,106.89,106.835,106.88,777099999.0
2008-09-05 18:16:00,106.875,106.92,106.87,106.92,695300000.0
2008-09-05 18:17:00,106.915,106.92,106.9,106.92,555599996.0
2008-09-05 18:18:00,106.92,106.98,106.92,106.96,946399995.0
2008-09-05 18:19:00,106.96,106.96,106.91,106.95,732400000.0
2008-09-05 18:20:00,106.95,106.98,106.925,106.98,555700000.0
2008-09-05 18:21:00,106.97,106.99,106.965,106.97,352000001.0
2008-09-05 18:22:00,106.97,106.985,106.95,106.97,660300001.0
2008-09-05 18:23:00,106.975,106.99,106.96,106.99,384099999.0
2008-09-05 18:24:00,106.985,107.045,106.985,107.01,710100000.0
2008-09-05 18:25:00,107.01,107.015,106.975,106.99,397600000.0
2008-09-05 18:26:00,106.99,107.0,106.985,106.99,559600004.0
2008-09-05 18:27:00,106.99,107.06,106.99,107.06,606900000.0
2008-09-05 18:28:00,107.06,107.105,107.06,107.07,847199998.0
2008-09-05 18:29:00,107.07,107.09,107.03,107.04,1130100003.0
2008-09-05 18:30:00,107.035,107.07,106.985,107.065,706600001.0
2008-09-05 18:31:00,107.065,107.09,107.065,107.08,923800004.0
2008-09-05 18:32:00,107.08,107.08,107.07,107.07,270000001.0
2008-09-05 18:33:00,107.07,107.115,107.05,107.07,902600001.0
2008-09-05 18:34:00,107.07,107.07,107.035,107.04,738400002.0
2008-09-05 18:35:00,107.04,107.04,107.02,107.04,402700002.0
2008-09-05 18:36:00,107.04,107.04,106.975,106.99,979100004.0
2008-09-05 18:37:00,106.99,107.03,106.99,107.0,487500002.0
2008-09-05 18:38:00,107.01,107.015,106.98,107.0,561199999.0
2008-09-05 18:39:00,107.0,107.0,106.97,106.97,286600000.0
2008-09-05 18:40:00,106.97,106.97,106.93,106.93,345199999.0
2008-09-05 18:41:00,106.93,106.97,106.93,106.94,308000001.0
2008-09-05 18:42:00,106.95,106.96,106.91,106.92,485400002.0
2008-09-05 18:43:00,106.92,106.96,106.92,106.955,479700002.0
2008-09-05 18:44:00,106.955,107.0,106.945,106.98,648600001.0
2008-09-05 18:45:00,106.98,107.05,106.98,107.0,501500000.0
2008-09-05 18:46:00,107.0,107.03,107.0,107.03,152400000.0
2008-09-05 18:47:00,107.03,107.05,107.03,107.045,459400000.0
2008-09-05 18:48:00,107.045,107.105,107.045,107.055,859699999.0
2008-09-05 18:49:00,107.06,107.07,107.05,107.065,491499999.0
2008-09-05 18:50:00,107.065,107.065,107.05,107.05,282900001.0
2008-09-05 18:51:00,107.045,107.05,107.03,107.05,260000000.0
2008-09-05 18:52:00,107.045,107.09,107.045,107.09,334900000.0
2008-09-05 18:53:00,107.09,107.11,107.08,107.1,483299999.0
2008-09-05 18:54:00,107.1,107.12,107.09,107.09,293599999.0
2008-09-05 18:55:00,107.09,107.12,107.075,107.12,483600000.0
2008-09-05 18:56:00,107.12,107.12,107.065,107.08,896499997.0
2008-09-05 18:57:00,107.08,107.1,107.065,107.07,620800000.0
2008-09-05 18:58:00,107.08,107.09,107.04,107.05,628099996.0
2008-09-05 18:59:00,107.045,107.09,107.04,107.09,610400001.0
2008-09-05 19:00:00,107.1,107.2,107.1,107.18,680699999.0
2008-09-05 19:01:00,107.18,107.18,107.15,107.16,391099999.0
2008-09-05 19:02:00,107.17,107.17,107.15,107.16,155800000.0
2008-09-05 19:03:00,107.165,107.17,107.14,107.14,290100000.0
2008-09-05 19:04:00,107.14,107.14,107.12,107.125,200599996.0
2008-09-05 19:05:00,107.12,107.12,107.105,107.11,296200000.0
2008-09-05 19:06:00,107.11,107.13,107.11,107.11,472200000.0
2008-09-05 19:07:00,107.12,107.15,107.12,107.15,331500000.0
2008-09-05 19:08:00,107.15,107.17,107.15,107.17,319799999.0
2008-09-05 19:09:00,107.17,107.17,107.14,107.14,159099999.0
2008-09-05 19:10:00,107.14,107.14,107.14,107.14,70800000.0
2008-09-05 19:11:00,107.14,107.15,107.14,107.14,91000000.0
2008-09-05 19:12:00,107.14,107.15,107.14,107.14,93200000.0
2008-09-05 19:13:00,107.14,107.15,107.095,107.13,232199999.0
2008-09-05 19:14:00,107.14,107.14,107.12,107.12,338699999.0
2008-09-05 19:15:00,107.12,107.15,107.1,107.14,477700000.0
2008-09-05 19:16:00,107.14,107.15,107.115,107.115,539700000.0
2008-09-05 19:17:00,107.12,107.14,107.11,107.11,368499996.0
2008-09-05 19:18:00,107.105,107.105,107.045,107.08,602100000.0
2008-09-05 19:19:00,107.09,107.13,107.08,107.13,305800000.0
2008-09-05 19:20:00,107.13,107.15,107.115,107.12,303200000.0
2008-09-05 19:21:00,107.12,107.12,107.1,107.11,218300000.0
2008-09-05 19:22:00,107.11,107.12,107.1,107.105,214900000.0
2008-09-05 19:23:00,107.1,107.105,107.1,107.105,57000000.0
2008-09-05 19:24:00,107.105,107.16,107.105,107.16,265400000.0
2008-09-05 19:25:00,107.16,107.18,107.16,107.16,106300000.0
2008-09-05 19:26:00,107.16,107.16,107.15,107.15,48500000.0
2008-09-05 19:27:00,107.15,107.16,107.115,107.13,507700000.0
2008-09-05 19:28:00,107.13,107.13,107.085,107.085,288200000.0
2008-09-05 19:29:00,107.085,107.12,107.075,107.08,387199998.0
2008-09-05 19:30:00,107.08,107.08,107.07,107.07,318499999.0
2008-09-05 19:31:00,107.07,107.09,107.07,107.09,186400000.0
2008-09-05 19:32:00,107.085,107.17,107.08,107.13,636599998.0
2008-09-05 19:33:00,107.13,107.145,107.115,107.12,420400000.0
2008-09-05 19:34:00,107.12,107.14,107.115,107.135,467999998.0
2008-09-05 19:35:00,107.13,107.14,107.12,107.125,403399998.0
2008-09-05 19:36:00,107.13,107.13,107.07,107.08,580099998.0
2008-09-05 19:37:00,107.075,107.075,107.025,107.04,726499999.0
2008-09-05 19:38:00,107.03,107.035,107.01,107.015,360000000.0
2008-09-05 19:39:00,107.015,107.015,106.99,107.0,720400000.0
2008-09-05 19:40:00,107.0,107.055,106.985,107.04,647000000.0
2008-09-05 19:41:00,107.035,107.05,107.005,107.02,705899999.0
2008-09-05 19:42:00,107.02,107.05,107.01,107.05,446700000.0
2008-09-05 19:43:00,107.05,107.05,107.03,107.03,310500000.0
2008-09-05 19:44:00,107.035,107.05,107.03,107.03,207800000.0
2008-09-05 19:45:00,107.03,107.05,107.015,107.015,285999998.0
2008-09-05 19:46:00,107.015,107.03,107.005,107.005,198200000.0
2008-09-05 19:47:00,107.0,107.0,106.985,106.985,349799998.0
2008-09-05 19:48:00,106.985,107.01,106.985,107.0,184799999.0
2008-09-05 19:49:00,106.995,107.0,106.995,106.995,116800000.0
2008-09-05 19:50:00,107.0,107.01,106.99,106.995,438900000.0
2008-09-05 19:51:00,106.995,107.0,106.97,106.97,353900000.0
2008-09-05 19:52:00,106.98,106.99,106.975,106.99,265200000.0
2008-09-05 19:53:00,106.985,106.99,106.98,106.98,181200000.0
2008-09-05 19:54:00,106.98,106.98,106.98,106.98,94200000.0
2008-09-05 19:55:00,106.98,107.0,106.98,107.0,290900000.0
2008-09-05 19:56:00,107.0,107.03,107.0,107.03,323500000.0
2008-09-05 19:57:00,107.025,107.04,107.025,107.03,171099999.0
2008-09-05 19:58:00,107.03,107.045,107.03,107.04,182000000.0
2008-09-05 19:59:00,107.04,107.09,107.04,107.09,212300000.0
2008-09-05 20:00:00,107.09,107.1,107.08,107.08,136100000.0
2008-09-05 20:01:00,107.075,107.08,107.07,107.07,255500000.0
2008-09-05 20:02:00,107.07,107.08,107.04,107.04,427700000.0
2008-09-05 20:03:00,107.04,107.04,107.02,107.03,262200000.0
2008-09-05 20:04:00,107.03,107.03,107.0,107.01,344200000.0
2008-09-05 20:05:00,107.01,107.01,106.985,106.995,264600000.0
2008-09-05 20:06:00,106.995,107.0,106.985,107.0,128500000.0
2008-09-05 20:07:00,107.0,107.045,107.0,107.02,239700000.0
2008-09-05 20:08:00,107.02,107.05,107.015,107.015,346999998.0
2008-09-05 20:09:00,107.015,107.025,107.015,107.02,113300000.0
2008-09-05 20:10:00,107.02,107.02,106.98,106.98,280799999.0
2008-09-05 20:11:00,106.98,106.995,106.97,106.99,538100000.0
2008-09-05 20:12:00,106.99,106.99,106.955,106.98,433099998.0
2008-09-05 20:13:00,106.98,107.01,106.98,107.01,170000000.0
2008-09-05 20:14:00,107.01,107.01,106.985,106.995,346300000.0
2008-09-05 20:15:00,106.995,107.0,106.98,106.99,236699999.0
2008-09-05 20:16:00,106.99,107.005,106.99,107.0,250400000.0
2008-09-05 20:17:00,107.0,107.02,107.0,107.0,361399999.0
2008-09-05 20:18:00,107.0,107.01,106.995,106.995,137900000.0
2008-09-05 20:19:00,106.995,107.03,106.995,107.03,275600000.0
2008-09-05 20:20:00,107.035,107.09,107.03,107.06,546899999.0
2008-09-05 20:21:00,107.06,107.09,107.06,107.085,369899997.0
2008-09-05 20:22:00,107.085,107.1,107.05,107.05,567199999.0
2008-09-05 20:23:00,107.06,107.07,107.04,107.06,317499998.0
2008-09-05 20:24:00,107.06,107.06,107.03,107.04,152000000.0
2008-09-05 20:25:00,107.03,107.03,107.01,107.02,94100000.0
2008-09-05 20:26:00,107.02,107.02,107.02,107.02,158400000.0
2008-09-05 20:27:00,107.02,107.02,107.01,107.01,225200000.0
2008-09-05 20:28:00,107.01,107.03,107.01,107.03,274000000.0
2008-09-05 20:29:00,107.015,107.015,106.99,107.0,259500000.0
2008-09-05 20:30:00,107.0,107.0,106.98,106.99,338300000.0
2008-09-05 20:31:00,107.0,107.01,107.0,107.0,95300000.0
2008-09-05 20:32:00,107.0,107.03,106.99,107.03,351900000.0
2008-09-05 20:33:00,107.03,107.03,107.0,107.0,365700000.0
2008-09-05 20:34:00,107.0,107.05,107.0,107.03,442900000.0
2008-09-05 20:35:00,107.04,107.065,107.03,107.05,177200000.0
2008-09-05 20:36:00,107.05,107.06,107.05,107.06,132400000.0
2008-09-05 20:37:00,107.06,107.08,107.06,107.07,225400000.0
2008-09-05 20:38:00,107.075,107.09,107.055,107.06,291800000.0
2008-09-05 20:39:00,107.06,107.08,107.06,107.07,342100000.0
2008-09-05 20:40:00,107.075,107.08,107.07,107.075,108800000.0
2008-09-05 20:41:00,107.07,107.08,107.015,107.02,337300000.0
2008-09-05 20:42:00,107.02,107.02,106.995,107.01,204199999.0
2008-09-05 20:43:00,107.01,107.07,107.01,107.07,248299999.0
2008-09-05 20:44:00,107.08,107.1,107.06,107.075,641100000.0
2008-09-05 20:45:00,107.075,107.1,107.075,107.1,302500000.0
2008-09-05 20:46:00,107.1,107.14,107.085,107.14,546399998.0
2008-09-05 20:47:00,107.15,107.15,107.12,107.13,398700001.0
2008-09-05 20:48:00,107.13,107.14,107.105,107.12,550100002.0
2008-09-05 20:49:00,107.12,107.12,107.11,107.11,285100000.0
2008-09-05 20:50:00,107.11,107.125,107.11,107.125,315600000.0
2008-09-05 20:51:00,107.125,107.125,107.11,107.11,442799998.0
2008-09-05 20:52:00,107.115,107.17,107.115,107.145,419299998.0
2008-09-05 20:53:00,107.15,107.15,107.15,107.15,6400000.0
2008-09-05 20:54:00,107.15,107.16,107.145,107.15,247499999.0
2008-09-05 20:55:00,107.155,107.18,107.15,107.15,476499997.0
2008-09-05 20:56:00,107.15,107.15,107.13,107.15,252500000.0
2008-09-05 20:57:00,107.15,107.15,107.1,107.14,790099998.0
2008-09-05 20:58:00,107.135,107.135,107.12,107.12,524299997.0
2008-09-05 20:59:00,107.115,107.14,107.105,107.135,582300000.0
2008-09-05 21:00:00,107.135,107.145,107.11,107.12,337900000.0
2008-09-05 21:01:00,107.12,107.125,107.1,107.1,200700000.0
2008-09-05 21:02:00,107.1,107.1,107.09,107.09,149600000.0
2008-09-05 21:03:00,107.095,107.1,107.09,107.1,261300000.0
2008-09-05 21:04:00,107.095,107.095,107.07,107.075,167600000.0
2008-09-05 21:05:00,107.08,107.09,107.08,107.09,63000000.0
2008-09-05 21:06:00,107.09,107.115,107.09,107.1,209700000.0
2008-09-05 21:07:00,107.1,107.11,107.1,107.1,146400000.0
2008-09-05 21:08:00,107.1,107.13,107.09,107.13,199200001.0
2008-09-05 21:09:00,107.125,107.125,107.095,107.095,345500000.0
2008-09-05 21:10:00,107.1,107.1,107.07,107.07,249700000.0
2008-09-05 21:11:00,107.07,107.08,107.065,107.075,217600000.0
2008-09-05 21:12:00,107.08,107.08,107.065,107.065,150900000.0
2008-09-05 21:13:00,107.07,107.105,107.07,107.1,412300000.0
2008-09-05 21:14:00,107.1,107.1,107.1,107.1,87200000.0
2008-09-05 21:15:00,107.1,107.1,107.1,107.1,196600000.0
2008-09-05 21:16:00,107.1,107.115,107.1,107.115,141400000.0
2008-09-05 21:17:00,107.11,107.115,107.085,107.095,409800000.0
2008-09-05 21:18:00,107.1,107.1,107.095,107.1,96900000.0
2008-09-05 21:19:00,107.1,107.11,107.095,107.1,57500000.0
2008-09-05 21:20:00,107.1,107.13,107.1,107.13,170500000.0
2008-09-05 21:21:00,107.135,107.16,107.125,107.14,303200000.0
2008-09-05 21:22:00,107.145,107.15,107.14,107.14,111700000.0
2008-09-05 21:23:00,107.14,107.15,107.14,107.15,77100000.0
2008-09-05 21:24:00,107.14,107.15,107.13,107.14,334900000.0
2008-09-05 21:25:00,107.14,107.15,107.14,107.14,215199999.0
2008-09-05 21:26:00,107.14,107.15,107.14,107.14,315599997.0
2008-09-05 21:27:00,107.14,107.145,107.095,107.095,278800000.0
2008-09-05 21:28:00,107.095,107.095,107.06,107.085,300499999.0
2008-09-05 21:29:00,107.085,107.11,107.085,107.105,325000000.0
2008-09-05 21:30:00,107.11,107.15,107.11,107.14,537799998.0
2008-09-05 21:31:00,107.14,107.145,107.13,107.13,237899999.0
2008-09-05 21:32:00,107.13,107.14,107.13,107.135,188400000.0
2008-09-05 21:33:00,107.135,107.145,107.135,107.135,287300000.0
2008-09-05 21:34:00,107.135,107.14,107.13,107.135,147200000.0
2008-09-05 21:35:00,107.135,107.145,107.135,107.145,211200000.0
2008-09-05 21:36:00,107.145,107.145,107.115,107.13,565300000.0
2008-09-05 21:37:00,107.13,107.13,107.105,107.115,316500000.0
2008-09-05 21:38:00,107.115,107.13,107.105,107.12,259100000.0
2008-09-05 21:39:00,107.12,107.14,107.115,107.14,881900000.0
2008-09-05 21:40:00,107.135,107.15,107.135,107.135,213400000.0
2008-09-05 21:41:00,107.125,107.145,107.125,107.14,350699999.0
2008-09-05 21:42:00,107.14,107.14,107.13,107.13,235099999.0
2008-09-05 21:43:00,107.13,107.13,107.13,107.13,209400000.0
2008-09-05 21:44:00,107.13,107.15,107.13,107.15,446599997.0
2008-09-05 21:45:00,107.15,107.16,107.14,107.16,71700000.0
2008-09-05 21:46:00,107.17,107.17,107.155,107.16,182100000.0
2008-09-05 21:47:00,107.16,107.175,107.155,107.175,279300000.0
2008-09-05 21:48:00,107.18,107.19,107.18,107.18,215200000.0
2008-09-05 21:49:00,107.19,107.25,107.18,107.23,797500000.0
2008-09-05 21:50:00,107.23,107.24,107.21,107.23,613799999.0
2008-09-05 21:51:00,107.23,107.26,107.225,107.24,439499999.0
2008-09-05 21:52:00,107.235,107.235,107.225,107.23,227200000.0
2008-09-05 21:53:00,107.23,107.25,107.23,107.24,162600000.0
2008-09-05 21:54:00,107.23,107.24,107.23,107.23,319400000.0
2008-09-05 21:55:00,107.225,107.23,107.21,107.215,354500000.0
2008-09-05 21:56:00,107.21,107.22,107.195,107.2,413100000.0
2008-09-05 21:57:00,107.2,107.215,107.195,107.205,213700000.0
2008-09-05 21:58:00,107.205,107.21,107.175,107.175,270300000.0
2008-09-05 21:59:00,107.18,107.21,107.175,107.21,346000000.0
2008-09-05 22:00:00,107.21,107.22,107.205,107.21,157300000.0
2008-09-05 22:01:00,107.205,107.26,107.185,107.25,268500000.0
2008-09-05 22:02:00,107.255,107.26,107.245,107.245,83800000.0
2008-09-05 22:03:00,107.245,107.25,107.24,107.24,51100000.0
2008-09-05 22:04:00,107.245,107.245,107.245,107.245,50000000.0
2008-09-05 22:05:00,107.25,107.27,107.25,107.27,212900000.0
2008-09-05 22:06:00,107.26,107.26,107.255,107.26,88300000.0
2008-09-05 22:07:00,107.26,107.26,107.235,107.245,142400000.0
2008-09-05 22:08:00,107.25,107.26,107.23,107.25,166927001.0
2008-09-05 22:09:00,107.24,107.25,107.225,107.23,130527000.0
2008-09-05 22:10:00,107.23,107.235,107.21,107.22,476900000.0
2008-09-05 22:11:00,107.225,107.23,107.215,107.215,81300000.0
2008-09-05 22:12:00,107.22,107.23,107.21,107.23,144600000.0
2008-09-05 22:13:00,107.22,107.23,107.215,107.23,75399999.0
2008-09-05 22:14:00,107.22,107.22,107.215,107.215,195900000.0
2008-09-05 22:15:00,107.22,107.235,107.21,107.22,269399999.0
2008-09-05 22:16:00,107.23,107.23,107.22,107.22,62200000.0
2008-09-05 22:17:00,107.225,107.225,107.22,107.22,38400000.0
2008-09-05 22:18:00,107.225,107.23,107.22,107.225,45000000.0
2008-09-05 22:19:00,107.225,107.24,107.225,107.23,232400002.0
2008-09-05 22:20:00,107.235,107.235,107.22,107.23,53100000.0
2008-09-05 22:21:00,107.23,107.24,107.225,107.23,226599999.0
2008-09-05 22:22:00,107.23,107.23,107.225,107.23,153599999.0
2008-09-05 22:23:00,107.225,107.225,107.225,107.225,22600000.0
2008-09-05 22:24:00,107.225,107.23,107.225,107.23,78599999.0
2008-09-05 22:25:00,107.23,107.25,107.23,107.25,21600000.0
2008-09-05 22:26:00,107.25,107.26,107.235,107.26,52200000.0
2008-09-05 22:27:00,107.26,107.32,107.25,107.31,291800000.0
2008-09-05 22:28:00,107.31,107.34,107.31,107.34,312000000.0
2008-09-05 22:29:00,107.34,107.36,107.315,107.36,309400000.0
2008-09-05 22:30:00,107.36,107.38,107.35,107.36,407668203.0
2008-09-05 22:31:00,107.36,107.435,107.36,107.41,564600001.0
2008-09-05 22:32:00,107.41,107.45,107.41,107.45,383699999.0
2008-09-05 22:33:00,107.45,107.51,107.45,107.47,421000000.0
2008-09-05 22:34:00,107.465,107.47,107.42,107.43,441600000.0
2008-09-05 22:35:00,107.435,107.46,107.435,107.46,333800000.0
2008-09-05 22:36:00,107.46,107.46,107.42,107.43,606900001.0
2008-09-05 22:37:00,107.44,107.465,107.425,107.45,630900000.0
2008-09-05 22:38:00,107.45,107.47,107.45,107.46,286500000.0
2008-09-05 22:39:00,107.465,107.52,107.46,107.51,477100000.0
2008-09-05 22:40:00,107.52,107.52,107.51,107.52,131000000.0
2008-09-05 22:41:00,107.52,107.57,107.52,107.56,278400001.0
2008-09-05 22:42:00,107.56,107.56,107.52,107.53,387699999.0
2008-09-05 22:43:00,107.53,107.63,107.53,107.62,658000000.0
2008-09-05 22:44:00,107.62,107.63,107.605,107.62,395500000.0
2008-09-05 22:45:00,107.62,107.62,107.59,107.59,315400000.0
2008-09-05 22:46:00,107.59,107.59,107.58,107.59,256800000.0
2008-09-05 22:47:00,107.59,107.59,107.58,107.58,68700000.0
2008-09-05 22:48:00,107.58,107.6,107.58,107.58,359700000.0
2008-09-05 22:49:00,107.58,107.605,107.58,107.595,195199999.0
2008-09-05 22:50:00,107.59,107.63,107.58,107.61,279000000.0
2008-09-05 22:51:00,107.62,107.63,107.6,107.62,250700000.0
2008-09-05 22:52:00,107.62,107.63,107.61,107.61,62200000.0
2008-09-05 22:53:00,107.6,107.67,107.595,107.66,484800000.0
2008-09-05 22:54:00,107.66,107.69,107.65,107.69,195500000.0
2008-09-05 22:55:00,107.69,107.71,107.69,107.71,352900000.0
2008-09-05 22:56:00,107.71,107.73,107.7,107.71,388600001.0
2008-09-05 22:57:00,107.68,107.71,107.67,107.71,190900000.0
2008-09-05 22:58:00,107.7,107.72,107.69,107.71,201400000.0
2008-09-05 22:59:00,107.71,107.735,107.71,107.725,185800000.0
2008-09-07 23:02:00,108.72,108.725,108.68,108.725,436499997.0
2008-09-07 23:03:00,108.72,108.72,108.72,108.72,356100000.0
2008-09-07 23:05:00,108.73,108.75,108.71,108.75,1062600019.0
2008-09-07 23:06:00,108.76,108.76,108.76,108.76,129600004.0
2008-09-07 23:07:00,108.76,108.8,108.73,108.765,508400016.0
2008-09-07 23:08:00,108.765,108.79,108.735,108.785,782300022.0
2008-09-07 23:09:00,108.735,108.78,108.735,108.77,531900009.0
2008-09-07 23:10:00,108.77,108.785,108.735,108.74,552899997.0
2008-09-07 23:11:00,108.74,108.81,108.73,108.8,217800001.0
2008-09-07 23:12:00,108.8,108.8,108.745,108.76,1031600004.0
2008-09-07 23:13:00,108.76,108.79,108.74,108.785,235400002.0
2008-09-07 23:14:00,108.79,108.8,108.775,108.78,174900006.0
2008-09-07 23:15:00,108.78,108.78,108.78,108.78,278400012.0
2008-09-07 23:16:00,108.78,108.78,108.78,108.78,278400012.0
2008-09-07 23:17:00,108.74,108.81,108.73,108.81,110499999.0
2008-09-07 23:18:00,108.81,108.81,108.8,108.8,17000000.0
2008-09-07 23:19:00,108.8,108.8,108.775,108.78,151600003.0
2008-09-07 23:20:00,108.78,108.78,108.75,108.76,684399998.0
2008-09-07 23:21:00,108.76,108.77,108.76,108.77,824700011.0
2008-09-07 23:22:00,108.77,108.795,108.76,108.785,946100011.0
2008-09-07 23:23:00,108.78,108.79,108.77,108.78,1170500010.0
2008-09-07 23:24:00,108.79,108.79,108.78,108.78,114300001.0
2008-09-07 23:25:00,108.78,108.79,108.76,108.76,149599998.0
2008-09-07 23:26:00,108.77,108.78,108.76,108.78,1588100042.0
2008-09-07 23:27:00,108.79,108.79,108.78,108.79,395100000.0
2008-09-07 23:28:00,108.79,108.79,108.78,108.78,396200016.0
2008-09-07 23:29:00,108.78,108.78,108.685,108.75,1178600023.0
2008-09-07 23:30:00,108.75,108.78,108.735,108.75,394100003.0
2008-09-07 23:31:00,108.76,108.79,108.75,108.78,61599999.0
2008-09-07 23:32:00,108.795,108.825,108.795,108.82,44000000.0
2008-09-07 23:33:00,108.82,108.84,108.82,108.82,1258500018.0
2008-09-07 23:34:00,108.82,108.84,108.8,108.82,1427300019.0
2008-09-07 23:37:00,108.86,108.885,108.855,108.88,470499999.0
2008-09-07 23:38:00,108.88,108.88,108.835,108.87,253400001.0
2008-09-07 23:39:00,108.87,108.885,108.87,108.88,36500000.0
2008-09-07 23:40:00,108.88,108.88,108.86,108.86,225300000.0
2008-09-07 23:41:00,108.86,108.885,108.86,108.88,645800014.0
2008-09-07 23:42:00,108.88,108.935,108.88,108.925,822300033.0
2008-09-07 23:43:00,108.935,108.96,108.905,108.93,125700000.0
2008-09-07 23:44:00,108.94,108.975,108.91,108.95,150600000.0
2008-09-07 23:45:00,108.96,108.97,108.94,108.95,429400006.0
2008-09-07 23:46:00,108.95,108.97,108.95,108.97,91200000.0
2008-09-07 23:47:00,108.97,108.97,108.97,108.97,11000000.0
2008-09-07 23:48:00,108.97,108.98,108.97,108.975,30900000.0
2008-09-07 23:49:00,108.97,108.99,108.94,108.985,171699998.0
2008-09-07 23:50:00,108.99,108.995,108.97,108.99,64600000.0
2008-09-07 23:51:00,108.99,108.99,108.97,108.98,77200000.0
2008-09-07 23:52:00,108.97,108.975,108.96,108.97,75200000.0
2008-09-07 23:53:00,108.97,108.97,108.94,108.94,127400000.0
2008-09-07 23:54:00,108.95,108.95,108.92,108.94,109400000.0
2008-09-07 23:55:00,108.94,108.95,108.905,108.91,136300000.0
2008-09-07 23:56:00,108.91,108.92,108.86,108.89,418400001.0
2008-09-07 23:57:00,108.89,108.92,108.89,108.92,64900000.0
2008-09-07 23:58:00,108.92,108.92,108.9,108.92,199800000.0
2008-09-07 23:59:00,108.92,108.92,108.885,108.9,57500000.0
2008-09-08 00:00:00,108.9,108.99,108.9,108.985,198600000.0
2008-09-08 00:01:00,109.0,109.005,108.93,108.95,370600003.0
2008-09-08 00:02:00,108.95,108.97,108.95,108.96,223399999.0
2008-09-08 00:03:00,108.96,108.98,108.96,108.98,66600000.0
2008-09-08 00:04:00,108.99,109.0,108.96,108.97,91300000.0
2008-09-08 00:05:00,108.985,109.03,108.98,109.02,794800005.0
2008-09-08 00:06:00,109.025,109.03,109.0,109.01,284399998.0
2008-09-08 00:07:00,109.025,109.03,108.97,108.97,478600000.0
2008-09-08 00:08:00,108.97,108.97,108.92,108.945,341800000.0
2008-09-08 00:09:00,108.945,108.945,108.895,108.895,519900000.0
2008-09-08 00:10:00,108.895,108.92,108.86,108.86,295200001.0
2008-09-08 00:11:00,108.86,108.86,108.755,108.755,508500010.0
2008-09-08 00:12:00,108.75,108.76,108.48,108.48,844600002.0
2008-09-08 00:13:00,108.48,108.485,108.36,108.365,525100001.0
2008-09-08 00:14:00,108.37,108.39,108.305,108.33,416900001.0
2008-09-08 00:15:00,108.33,108.33,108.125,108.205,535400000.0
2008-09-08 00:16:00,108.21,108.455,108.205,108.425,713300005.0
2008-09-08 00:17:00,108.425,108.6,108.425,108.6,555900002.0
2008-09-08 00:18:00,108.595,108.62,108.57,108.59,347599997.0
2008-09-08 00:19:00,108.595,108.595,108.495,108.545,573400001.0
2008-09-08 00:20:00,108.54,108.56,108.48,108.48,277300000.0
2008-09-08 00:21:00,108.48,108.48,108.365,108.365,372700001.0
2008-09-08 00:22:00,108.39,108.435,108.36,108.435,460900000.0
2008-09-08 00:23:00,108.44,108.44,108.38,108.38,401500001.0
2008-09-08 00:24:00,108.37,108.37,108.265,108.34,748200001.0
2008-09-08 00:25:00,108.35,108.5,108.35,108.48,786099999.0
2008-09-08 00:26:00,108.48,108.48,108.37,108.37,294299999.0
2008-09-08 00:27:00,108.37,108.37,108.265,108.29,655000004.0
2008-09-08 00:28:00,108.29,108.35,108.28,108.295,444900001.0
2008-09-08 00:29:00,108.29,108.295,108.21,108.245,1228600017.0
2008-09-08 00:30:00,108.25,108.26,108.24,108.26,190500000.0
2008-09-08 00:31:00,108.27,108.28,108.23,108.26,434400003.0
2008-09-08 00:32:00,108.27,108.33,108.27,108.32,965000011.0
2008-09-08 00:33:00,108.32,108.37,108.31,108.36,700900007.0
2008-09-08 00:34:00,108.36,108.46,108.355,108.41,809199999.0
2008-09-08 00:35:00,108.42,108.43,108.42,108.42,153800000.0
2008-09-08 00:36:00,108.42,108.545,108.42,108.5,456000001.0
2008-09-08 00:37:00,108.5,108.5,108.49,108.5,554800012.0
2008-09-08 00:38:00,108.5,108.545,108.5,108.54,407600005.0
2008-09-08 00:39:00,108.54,108.6,108.515,108.58,590900001.0
2008-09-08 00:40:00,108.58,108.63,108.57,108.63,459299998.0
2008-09-08 00:41:00,108.63,108.63,108.62,108.63,82500000.0
2008-09-08 00:42:00,108.62,108.64,108.61,108.64,538300004.0
2008-09-08 00:43:00,108.64,108.65,108.635,108.65,136100000.0
2008-09-08 00:44:00,108.65,108.66,108.585,108.59,376000001.0
2008-09-08 00:45:00,108.58,108.58,108.52,108.54,354099993.0
2008-09-08 00:46:00,108.54,108.54,108.465,108.52,488800000.0
2008-09-08 00:47:00,108.52,108.52,108.47,108.51,317600001.0
2008-09-08 00:48:00,108.51,108.54,108.5,108.54,203600000.0
2008-09-08 00:49:00,108.55,108.605,108.535,108.59,166500000.0
2008-09-08 00:50:00,108.59,108.64,108.59,108.63,419200000.0
2008-09-08 00:51:00,108.63,108.745,108.63,108.725,141700000.0
2008-09-08 00:52:00,108.73,108.73,108.69,108.69,358699999.0
2008-09-08 00:53:00,108.69,108.69,108.645,108.66,595999990.0
2008-09-08 00:54:00,108.66,108.67,108.65,108.65,169600000.0
2008-09-08 00:55:00,108.65,108.65,108.62,108.62,143500000.0
2008-09-08 00:56:00,108.62,108.65,108.62,108.63,313900001.0
2008-09-08 00:57:00,108.63,108.63,108.495,108.52,495100001.0
2008-09-08 00:58:00,108.52,108.52,108.45,108.45,284400000.0
2008-09-08 00:59:00,108.46,108.47,108.4,108.45,511900001.0
2008-09-08 01:00:00,108.45,108.5,108.45,108.485,332600000.0
2008-09-08 01:01:00,108.49,108.505,108.46,108.48,493399998.0
2008-09-08 01:02:00,108.47,108.48,108.395,108.42,332899999.0
2008-09-08 01:03:00,108.41,108.41,108.36,108.36,244000000.0
2008-09-08 01:04:00,108.36,108.37,108.36,108.37,421600002.0
2008-09-08 01:05:00,108.37,108.395,108.365,108.395,219900000.0
2008-09-08 01:06:00,108.395,108.455,108.395,108.455,683600003.0
2008-09-08 01:07:00,108.45,108.46,108.435,108.46,358699999.0
2008-09-08 01:08:00,108.46,108.46,108.445,108.45,432500000.0
2008-09-08 01:09:00,108.45,108.45,108.435,108.45,180700000.0
2008-09-08 01:10:00,108.45,108.535,108.445,108.45,1245900003.0
2008-09-08 01:11:00,108.45,108.53,108.45,108.525,529299998.0
2008-09-08 01:12:00,108.525,108.53,108.49,108.5,529300000.0
2008-09-08 01:13:00,108.5,108.52,108.5,108.51,555900000.0
2008-09-08 01:14:00,108.51,108.53,108.51,108.51,631300000.0
2008-09-08 01:15:00,108.515,108.525,108.51,108.52,136000000.0
2008-09-08 01:16:00,108.52,108.52,108.51,108.51,180200000.0
2008-09-08 01:17:00,108.5,108.51,108.45,108.46,996600003.0
2008-09-08 01:18:00,108.46,108.46,108.42,108.43,996600003.0
2008-09-08 01:19:00,108.43,108.44,108.42,108.43,295299999.0
2008-09-08 01:20:00,108.43,108.445,108.425,108.425,323100000.0
2008-09-08 01:21:00,108.425,108.43,108.38,108.39,892400000.0
2008-09-08 01:22:00,108.37,108.4,108.365,108.39,321600001.0
2008-09-08 01:23:00,108.39,108.405,108.38,108.38,185500000.0
2008-09-08 01:24:00,108.38,108.41,108.365,108.4,823700001.0
2008-09-08 01:25:00,108.4,108.4,108.315,108.38,565700000.0
2008-09-08 01:26:00,108.38,108.38,108.33,108.35,372500000.0
2008-09-08 01:27:00,108.34,108.41,108.34,108.41,250600000.0
2008-09-08 01:28:00,108.41,108.48,108.41,108.47,268200000.0
2008-09-08 01:29:00,108.47,108.48,108.44,108.46,363600000.0
2008-09-08 01:30:00,108.46,108.49,108.46,108.48,417900000.0
2008-09-08 01:31:00,108.475,108.57,108.475,108.57,527100000.0
2008-09-08 01:32:00,108.57,108.58,108.45,108.455,772900001.0
2008-09-08 01:33:00,108.45,108.55,108.4,108.47,787499999.0
2008-09-08 01:34:00,108.47,108.485,108.405,108.455,721799996.0
2008-09-08 01:35:00,108.455,108.46,108.42,108.43,251900000.0
2008-09-08 01:36:00,108.43,108.485,108.425,108.44,676199999.0
2008-09-08 01:37:00,108.44,108.48,108.44,108.475,457600000.0
2008-09-08 01:38:00,108.48,108.485,108.45,108.45,624700001.0
2008-09-08 01:39:00,108.45,108.48,108.44,108.47,430200000.0
2008-09-08 01:40:00,108.47,108.48,108.445,108.45,484800000.0
2008-09-08 01:41:00,108.45,108.46,108.41,108.41,447700001.0
2008-09-08 01:42:00,108.41,108.43,108.365,108.39,760300000.0
2008-09-08 01:43:00,108.39,108.41,108.39,108.41,320299998.0
2008-09-08 01:44:00,108.41,108.5,108.41,108.5,708799999.0
2008-09-08 01:45:00,108.5,108.53,108.47,108.475,761700003.0
2008-09-08 01:46:00,108.48,108.5,108.46,108.49,434700000.0
2008-09-08 01:47:00,108.49,108.52,108.49,108.51,284900000.0
2008-09-08 01:48:00,108.51,108.51,108.47,108.47,993400002.0
2008-09-08 01:49:00,108.47,108.49,108.46,108.48,682800000.0
2008-09-08 01:50:00,108.48,108.555,108.48,108.53,766800002.0
2008-09-08 01:51:00,108.53,108.595,108.53,108.595,578300000.0
2008-09-08 01:52:00,108.595,108.6,108.535,108.54,867399999.0
2008-09-08 01:53:00,108.545,108.595,108.54,108.59,779100000.0
2008-09-08 01:54:00,108.59,108.66,108.58,108.63,1112200001.0
2008-09-08 01:55:00,108.63,108.69,108.63,108.68,854800000.0
2008-09-08 01:56:00,108.68,108.73,108.665,108.73,875500000.0
2008-09-08 01:57:00,108.73,108.775,108.71,108.77,907499994.0
2008-09-08 01:58:00,108.77,108.79,108.665,108.67,932899998.0
2008-09-08 01:59:00,108.67,108.69,108.545,108.61,1106199998.0
2008-09-08 02:00:00,108.61,108.69,108.61,108.69,878199999.0
2008-09-08 02:01:00,108.69,108.73,108.665,108.69,559700001.0
2008-09-08 02:02:00,108.69,108.69,108.64,108.65,1854900043.0
2008-09-08 02:03:00,108.66,108.66,108.585,108.595,875100013.0
2008-09-08 02:04:00,108.595,108.6,108.57,108.575,734000001.0
2008-09-08 02:05:00,108.575,108.575,108.545,108.55,410900000.0
2008-09-08 02:06:00,108.55,108.555,108.515,108.515,478900000.0
2008-09-08 02:07:00,108.515,108.515,108.475,108.49,479700001.0
2008-09-08 02:08:00,108.49,108.51,108.47,108.51,533200003.0
2008-09-08 02:09:00,108.51,108.515,108.455,108.48,585700000.0
2008-09-08 02:10:00,108.48,108.48,108.465,108.47,608100001.0
2008-09-08 02:11:00,108.47,108.53,108.465,108.5,599200001.0
2008-09-08 02:12:00,108.5,108.51,108.46,108.49,1373899989.0
2008-09-08 02:13:00,108.49,108.49,108.465,108.47,698900017.0
2008-09-08 02:14:00,108.47,108.49,108.46,108.46,442300003.0
2008-09-08 02:15:00,108.46,108.46,108.38,108.41,856600003.0
2008-09-08 02:16:00,108.41,108.425,108.385,108.385,910400001.0
2008-09-08 02:17:00,108.38,108.41,108.37,108.405,720299999.0
2008-09-08 02:18:00,108.405,108.48,108.405,108.47,650400000.0
2008-09-08 02:19:00,108.47,108.51,108.47,108.5,823600000.0
2008-09-08 02:20:00,108.5,108.54,108.5,108.54,617300000.0
2008-09-08 02:21:00,108.54,108.55,108.51,108.51,438800001.0
2008-09-08 02:22:00,108.51,108.51,108.4,108.44,498000001.0
2008-09-08 02:23:00,108.44,108.45,108.4,108.4,486200004.0
2008-09-08 02:24:00,108.4,108.48,108.39,108.48,515799999.0
2008-09-08 02:25:00,108.48,108.48,108.44,108.45,265800001.0
2008-09-08 02:26:00,108.45,108.47,108.45,108.46,566100000.0
2008-09-08 02:27:00,108.46,108.48,108.455,108.48,611699999.0
2008-09-08 02:28:00,108.48,108.485,108.47,108.48,413600000.0
2008-09-08 02:29:00,108.48,108.48,108.47,108.47,571800000.0
2008-09-08 02:30:00,108.47,108.49,108.45,108.49,647999999.0
2008-09-08 02:31:00,108.49,108.51,108.45,108.45,718399998.0
2008-09-08 02:32:00,108.45,108.45,108.32,108.34,1152500000.0
2008-09-08 02:33:00,108.34,108.405,108.34,108.4,601500002.0
2008-09-08 02:34:00,108.4,108.455,108.395,108.45,614799999.0
2008-09-08 02:35:00,108.45,108.475,108.43,108.47,597000002.0
2008-09-08 02:36:00,108.47,108.47,108.435,108.44,653899999.0
2008-09-08 02:37:00,108.44,108.45,108.38,108.4,495199999.0
2008-09-08 02:38:00,108.4,108.45,108.4,108.45,559300000.0
2008-09-08 02:39:00,108.45,108.465,108.43,108.45,655000000.0
2008-09-08 02:40:00,108.445,108.45,108.435,108.45,525600000.0
2008-09-08 02:41:00,108.45,108.46,108.435,108.45,467199999.0
2008-09-08 02:42:00,108.46,108.48,108.45,108.47,495900000.0
2008-09-08 02:43:00,108.47,108.48,108.47,108.48,229800000.0
2008-09-08 02:44:00,108.48,108.48,108.46,108.47,697800001.0
2008-09-08 02:45:00,108.48,108.48,108.425,108.43,567200002.0
2008-09-08 02:46:00,108.43,108.45,108.42,108.44,549900002.0
2008-09-08 02:47:00,108.44,108.47,108.43,108.46,791399998.0
2008-09-08 02:48:00,108.46,108.49,108.46,108.48,754500000.0
2008-09-08 02:49:00,108.48,108.49,108.47,108.47,964500001.0
2008-09-08 02:50:00,108.47,108.49,108.46,108.465,499299999.0
2008-09-08 02:51:00,108.465,108.51,108.46,108.51,490199997.0
2008-09-08 02:52:00,108.5,108.5,108.48,108.48,245800000.0
2008-09-08 02:53:00,108.48,108.5,108.48,108.49,284400000.0
2008-09-08 02:54:00,108.49,108.5,108.47,108.48,547600001.0
2008-09-08 02:55:00,108.48,108.485,108.465,108.465,896300004.0
2008-09-08 02:56:00,108.48,108.49,108.465,108.47,716600003.0
2008-09-08 02:57:00,108.47,108.47,108.45,108.45,800799996.0
2008-09-08 02:58:00,108.45,108.46,108.425,108.425,567499999.0
2008-09-08 02:59:00,108.425,108.425,108.37,108.375,817800000.0
2008-09-08 03:00:00,108.375,108.415,108.37,108.405,955099998.0
2008-09-08 03:01:00,108.41,108.415,108.37,108.38,966599997.0
2008-09-08 03:02:00,108.38,108.385,108.345,108.365,1309200000.0
2008-09-08 03:03:00,108.365,108.39,108.355,108.39,643400003.0
2008-09-08 03:04:00,108.39,108.435,108.39,108.425,889199991.0
2008-09-08 03:05:00,108.425,108.425,108.38,108.38,972900003.0
2008-09-08 03:06:00,108.38,108.38,108.34,108.36,533299999.0
2008-09-08 03:07:00,108.36,108.36,108.345,108.345,490700000.0
2008-09-08 03:08:00,108.345,108.35,108.32,108.35,711799998.0
2008-09-08 03:09:00,108.35,108.37,108.34,108.36,1023799998.0
2008-09-08 03:10:00,108.36,108.36,108.34,108.34,1145499998.0
2008-09-08 03:11:00,108.34,108.36,108.34,108.35,475200002.0
2008-09-08 03:12:00,108.35,108.39,108.345,108.36,794399998.0
2008-09-08 03:13:00,108.36,108.39,108.35,108.35,735199999.0
2008-09-08 03:14:00,108.35,108.35,108.31,108.32,754000001.0
2008-09-08 03:15:00,108.32,108.33,108.315,108.315,229700002.0
2008-09-08 03:16:00,108.315,108.33,108.285,108.315,929299999.0
2008-09-08 03:17:00,108.32,108.36,108.315,108.36,493299999.0
2008-09-08 03:18:00,108.37,108.41,108.36,108.405,929400000.0
2008-09-08 03:19:00,108.405,108.405,108.385,108.39,422499999.0
2008-09-08 03:20:00,108.395,108.4,108.37,108.375,992699997.0
2008-09-08 03:21:00,108.375,108.375,108.365,108.365,432199998.0
2008-09-08 03:22:00,108.37,108.39,108.365,108.37,881299996.0
2008-09-08 03:23:00,108.365,108.37,108.345,108.35,260500000.0
2008-09-08 03:24:00,108.34,108.4,108.325,108.38,963900002.0
2008-09-08 03:25:00,108.375,108.38,108.36,108.36,230000001.0
2008-09-08 03:26:00,108.355,108.355,108.345,108.345,441600001.0
2008-09-08 03:27:00,108.345,108.355,108.29,108.3,478300000.0
2008-09-08 03:28:00,108.3,108.31,108.29,108.29,543599999.0
2008-09-08 03:29:00,108.29,108.33,108.24,108.33,758999998.0
2008-09-08 03:30:00,108.33,108.34,108.31,108.33,697600000.0
2008-09-08 03:31:00,108.33,108.33,108.31,108.31,805500000.0
2008-09-08 03:32:00,108.31,108.31,108.27,108.29,522200000.0
2008-09-08 03:33:00,108.29,108.29,108.26,108.28,290400000.0
2008-09-08 03:34:00,108.28,108.28,108.27,108.28,51200000.0
2008-09-08 03:35:00,108.28,108.31,108.27,108.31,307000000.0
2008-09-08 03:36:00,108.31,108.33,108.3,108.32,342400000.0
2008-09-08 03:37:00,108.32,108.32,108.31,108.31,208600000.0
2008-09-08 03:38:00,108.31,108.31,108.28,108.29,301700000.0
2008-09-08 03:39:00,108.305,108.315,108.29,108.3,243100000.0
2008-09-08 03:40:00,108.31,108.33,108.3,108.32,385000000.0
2008-09-08 03:41:00,108.32,108.36,108.31,108.36,661404236.0
2008-09-08 03:42:00,108.36,108.41,108.36,108.37,466500000.0
2008-09-08 03:43:00,108.37,108.39,108.36,108.37,365000000.0
2008-09-08 03:44:00,108.37,108.37,108.34,108.34,406300000.0
2008-09-08 03:45:00,108.34,108.36,108.34,108.36,205700000.0
2008-09-08 03:46:00,108.36,108.36,108.355,108.36,275200000.0
2008-09-08 03:47:00,108.36,108.37,108.34,108.35,336700000.0
2008-09-08 03:48:00,108.35,108.35,108.33,108.34,321200000.0
2008-09-08 03:49:00,108.34,108.36,108.34,108.35,327399999.0
2008-09-08 03:50:00,108.35,108.38,108.35,108.38,436500000.0
2008-09-08 03:51:00,108.37,108.38,108.37,108.37,48700000.0
2008-09-08 03:52:00,108.37,108.38,108.36,108.36,99800000.0
2008-09-08 03:53:00,108.35,108.37,108.35,108.37,168700000.0
2008-09-08 03:54:00,108.37,108.37,108.36,108.36,337800000.0
2008-09-08 03:55:00,108.37,108.37,108.35,108.35,205300000.0
2008-09-08 03:56:00,108.36,108.36,108.35,108.35,54600000.0
2008-09-08 03:57:00,108.34,108.35,108.34,108.35,30100000.0
2008-09-08 03:58:00,108.35,108.36,108.34,108.355,92300000.0
2008-09-08 03:59:00,108.355,108.355,108.31,108.33,455499999.0
2008-09-08 04:00:00,108.33,108.33,108.3,108.3,441400000.0
2008-09-08 04:01:00,108.3,108.32,108.3,108.3,289700000.0
2008-09-08 04:02:00,108.31,108.385,108.3,108.38,806000001.0
2008-09-08 04:03:00,108.38,108.41,108.36,108.4,639600000.0
2008-09-08 04:04:00,108.4,108.4,108.39,108.39,285800000.0
2008-09-08 04:05:00,108.38,108.465,108.38,108.44,852000001.0
2008-09-08 04:06:00,108.45,108.45,108.41,108.42,661800000.0
2008-09-08 04:07:00,108.42,108.42,108.36,108.41,723300001.0
2008-09-08 04:08:00,108.41,108.42,108.38,108.4,541500000.0
2008-09-08 04:09:00,108.41,108.42,108.39,108.42,396900000.0
2008-09-08 04:10:00,108.42,108.46,108.41,108.45,785999999.0
2008-09-08 04:11:00,108.45,108.48,108.45,108.48,400300000.0
2008-09-08 04:12:00,108.48,108.515,108.465,108.515,287100000.0
2008-09-08 04:13:00,108.52,108.54,108.48,108.49,746499999.0
2008-09-08 04:14:00,108.495,108.55,108.495,108.525,945900001.0
2008-09-08 04:15:00,108.525,108.55,108.51,108.51,717100000.0
2008-09-08 04:16:00,108.51,108.54,108.5,108.53,367300000.0
2008-09-08 04:17:00,108.53,108.53,108.51,108.51,440600000.0
2008-09-08 04:18:00,108.51,108.51,108.49,108.49,283700000.0
2008-09-08 04:19:00,108.49,108.49,108.47,108.47,437000000.0
2008-09-08 04:20:00,108.47,108.47,108.44,108.44,349400000.0
2008-09-08 04:21:00,108.44,108.45,108.42,108.42,224500000.0
2008-09-08 04:22:00,108.42,108.45,108.42,108.45,265900000.0
2008-09-08 04:23:00,108.46,108.47,108.42,108.42,389500000.0
2008-09-08 04:24:00,108.42,108.43,108.42,108.43,291600000.0
2008-09-08 04:25:00,108.43,108.43,108.42,108.42,545200000.0
2008-09-08 04:26:00,108.42,108.42,108.41,108.42,232900000.0
2008-09-08 04:27:00,108.41,108.42,108.4,108.41,267600000.0
2008-09-08 04:28:00,108.41,108.42,108.41,108.41,175800000.0
2008-09-08 04:29:00,108.41,108.42,108.41,108.42,80400000.0
2008-09-08 04:30:00,108.42,108.43,108.41,108.43,235700000.0
2008-09-08 04:31:00,108.43,108.44,108.43,108.44,200600000.0
2008-09-08 04:32:00,108.44,108.46,108.44,108.45,259900000.0
2008-09-08 04:33:00,108.45,108.46,108.45,108.46,138500000.0
2008-09-08 04:34:00,108.46,108.46,108.43,108.45,181000000.0
2008-09-08 04:35:00,108.44,108.45,108.44,108.45,75800000.0
2008-09-08 04:36:00,108.45,108.5,108.445,108.5,390900000.0
2008-09-08 04:37:00,108.49,108.56,108.49,108.56,848000001.0
2008-09-08 04:38:00,108.56,108.59,108.52,108.59,782000000.0
2008-09-08 04:39:00,108.59,108.62,108.58,108.58,680800000.0
2008-09-08 04:40:00,108.575,108.58,108.56,108.57,548400000.0
2008-09-08 04:41:00,108.57,108.59,108.56,108.56,275600000.0
2008-09-08 04:42:00,108.56,108.6,108.55,108.59,494500001.0
2008-09-08 04:43:00,108.59,108.66,108.59,108.65,505100000.0
2008-09-08 04:44:00,108.65,108.66,108.575,108.59,382100000.0
2008-09-08 04:45:00,108.59,108.65,108.59,108.64,453400000.0
2008-09-08 04:46:00,108.64,108.64,108.56,108.58,375800000.0
2008-09-08 04:47:00,108.58,108.58,108.56,108.58,310900000.0
2008-09-08 04:48:00,108.57,108.59,108.57,108.57,223100000.0
2008-09-08 04:49:00,108.57,108.57,108.535,108.54,236800000.0
2008-09-08 04:50:00,108.54,108.56,108.54,108.56,447700001.0
2008-09-08 04:51:00,108.57,108.58,108.57,108.58,317200000.0
2008-09-08 04:52:00,108.58,108.58,108.56,108.56,279900000.0
2008-09-08 04:53:00,108.56,108.56,108.55,108.55,238600000.0
2008-09-08 04:54:00,108.55,108.57,108.55,108.56,716000001.0
2008-09-08 04:55:00,108.56,108.56,108.55,108.56,174500000.0
2008-09-08 04:56:00,108.56,108.59,108.56,108.58,255800000.0
2008-09-08 04:57:00,108.58,108.6,108.57,108.6,198500000.0
2008-09-08 04:58:00,108.6,108.62,108.6,108.62,361900000.0
2008-09-08 04:59:00,108.62,108.63,108.62,108.62,153000000.0
2008-09-08 05:00:00,108.62,108.62,108.58,108.58,311700000.0
2008-09-08 05:01:00,108.58,108.6,108.58,108.58,263400000.0
2008-09-08 05:02:00,108.575,108.6,108.57,108.6,276399999.0
2008-09-08 05:03:00,108.6,108.61,108.6,108.61,75300000.0
2008-09-08 05:04:00,108.61,108.61,108.6,108.61,239000000.0
2008-09-08 05:05:00,108.62,108.62,108.6,108.61,159600001.0
2008-09-08 05:06:00,108.61,108.62,108.61,108.62,183400000.0
2008-09-08 05:07:00,108.62,108.63,108.62,108.62,163900000.0
2008-09-08 05:08:00,108.62,108.63,108.62,108.63,70600000.0
2008-09-08 05:09:00,108.62,108.63,108.62,108.62,66500000.0
2008-09-08 05:10:00,108.62,108.62,108.62,108.62,83700000.0
2008-09-08 05:11:00,108.62,108.635,108.62,108.635,76400000.0
2008-09-08 05:12:00,108.64,108.66,108.635,108.64,279900000.0
2008-09-08 05:13:00,108.65,108.725,108.65,108.72,840499999.0
2008-09-08 05:14:00,108.72,108.75,108.71,108.74,452200000.0
2008-09-08 05:15:00,108.75,108.77,108.73,108.77,266200000.0
2008-09-08 05:16:00,108.78,108.81,108.78,108.79,456500000.0
2008-09-08 05:17:00,108.795,108.88,108.795,108.87,806700000.0
2008-09-08 05:18:00,108.87,108.88,108.83,108.83,395100000.0
2008-09-08 05:19:00,108.83,108.83,108.81,108.81,335300001.0
2008-09-08 05:20:00,108.81,108.82,108.78,108.79,732700002.0
2008-09-08 05:21:00,108.79,108.82,108.785,108.81,768199999.0
2008-09-08 05:22:00,108.81,108.81,108.79,108.8,437300000.0
2008-09-08 05:23:00,108.8,108.81,108.79,108.81,466700000.0
2008-09-08 05:24:00,108.81,108.82,108.8,108.81,663300001.0
2008-09-08 05:25:00,108.81,108.84,108.81,108.84,621200001.0
2008-09-08 05:26:00,108.84,108.84,108.82,108.82,203700000.0
2008-09-08 05:27:00,108.82,108.82,108.79,108.82,760599995.0
2008-09-08 05:28:00,108.83,108.84,108.815,108.82,309700000.0
2008-09-08 05:29:00,108.82,108.86,108.81,108.86,524300001.0
2008-09-08 05:30:00,108.855,108.87,108.85,108.87,482800000.0
2008-09-08 05:31:00,108.87,108.87,108.86,108.87,151500000.0
2008-09-08 05:32:00,108.87,108.88,108.84,108.85,246299999.0
2008-09-08 05:33:00,108.86,108.87,108.85,108.87,422800001.0
2008-09-08 05:34:00,108.87,108.87,108.86,108.87,114400000.0
2008-09-08 05:35:00,108.87,108.87,108.84,108.86,207700000.0
2008-09-08 05:36:00,108.86,108.88,108.855,108.87,206499999.0
2008-09-08 05:37:00,108.88,108.89,108.87,108.88,438300000.0
2008-09-08 05:38:00,108.88,108.88,108.87,108.87,74400000.0
2008-09-08 05:39:00,108.87,108.87,108.83,108.85,396799999.0
2008-09-08 05:40:00,108.85,108.85,108.815,108.82,400600001.0
2008-09-08 05:41:00,108.82,108.83,108.795,108.8,329500000.0
2008-09-08 05:42:00,108.8,108.8,108.785,108.79,362800002.0
2008-09-08 05:43:00,108.785,108.8,108.78,108.79,466999998.0
2008-09-08 05:44:00,108.79,108.79,108.77,108.78,276500002.0
2008-09-08 05:45:00,108.78,108.78,108.73,108.73,554100000.0
2008-09-08 05:46:00,108.73,108.75,108.725,108.75,833199994.0
2008-09-08 05:47:00,108.75,108.76,108.72,108.73,690600000.0
2008-09-08 05:48:00,108.73,108.75,108.725,108.74,455300002.0
2008-09-08 05:49:00,108.74,108.75,108.725,108.73,430600001.0
2008-09-08 05:50:00,108.73,108.74,108.725,108.73,338000000.0
2008-09-08 05:51:00,108.73,108.73,108.725,108.73,250600000.0
2008-09-08 05:52:00,108.73,108.73,108.725,108.725,162500001.0
2008-09-08 05:53:00,108.725,108.74,108.725,108.73,312599999.0
2008-09-08 05:54:00,108.74,108.75,108.73,108.74,200000000.0
2008-09-08 05:55:00,108.74,108.77,108.74,108.765,805299999.0
2008-09-08 05:56:00,108.78,108.78,108.75,108.76,670799996.0
2008-09-08 05:57:00,108.77,108.79,108.76,108.78,390900000.0
2008-09-08 05:58:00,108.78,108.79,108.77,108.785,373300000.0
2008-09-08 05:59:00,108.79,108.81,108.785,108.8,338400000.0
2008-09-08 06:00:00,108.8,108.81,108.795,108.8,79100000.0
2008-09-08 06:01:00,108.8,108.8,108.79,108.79,161800000.0
2008-09-08 06:02:00,108.79,108.81,108.79,108.79,296500000.0
2008-09-08 06:03:00,108.79,108.8,108.79,108.795,441600000.0
2008-09-08 06:04:00,108.79,108.85,108.79,108.84,724100000.0
2008-09-08 06:05:00,108.83,108.85,108.83,108.83,590799996.0
2008-09-08 06:06:00,108.83,108.83,108.81,108.81,228700000.0
2008-09-08 06:07:00,108.81,108.82,108.795,108.8,647900000.0
2008-09-08 06:08:00,108.8,108.83,108.79,108.81,632200000.0
2008-09-08 06:09:00,108.81,108.82,108.8,108.82,546900001.0
2008-09-08 06:10:00,108.82,108.84,108.82,108.82,368999999.0
2008-09-08 06:11:00,108.82,108.84,108.82,108.84,238900000.0
2008-09-08 06:12:00,108.84,108.845,108.83,108.845,271499999.0
2008-09-08 06:13:00,108.85,108.85,108.81,108.81,397299998.0
2008-09-08 06:14:00,108.81,108.83,108.8,108.8,672000000.0
2008-09-08 06:15:00,108.8,108.82,108.8,108.8,213100000.0
2008-09-08 06:16:00,108.81,108.82,108.81,108.81,374100000.0
2008-09-08 06:17:00,108.81,108.83,108.81,108.82,389400000.0
2008-09-08 06:18:00,108.82,108.83,108.81,108.81,560799999.0
2008-09-08 06:19:00,108.81,108.81,108.785,108.785,295999999.0
2008-09-08 06:20:00,108.79,108.79,108.77,108.78,299200001.0
2008-09-08 06:21:00,108.78,108.78,108.77,108.77,90800000.0
2008-09-08 06:22:00,108.77,108.77,108.77,108.77,8400000.0
2008-09-08 06:23:00,108.77,108.77,108.77,108.77,92100000.0
2008-09-08 06:24:00,108.76,108.76,108.68,108.69,564700000.0
2008-09-08 06:25:00,108.69,108.69,108.65,108.66,478300000.0
2008-09-08 06:26:00,108.66,108.685,108.66,108.68,355599999.0
2008-09-08 06:27:00,108.68,108.68,108.66,108.66,227599999.0
2008-09-08 06:28:00,108.66,108.67,108.65,108.67,445300000.0
2008-09-08 06:29:00,108.67,108.69,108.66,108.69,357900000.0
2008-09-08 06:30:00,108.69,108.72,108.68,108.72,253200000.0
2008-09-08 06:31:00,108.71,108.72,108.695,108.7,345700000.0
2008-09-08 06:32:00,108.71,108.71,108.71,108.71,71700000.0
2008-09-08 06:33:00,108.71,108.72,108.71,108.72,217900000.0
2008-09-08 06:34:00,108.72,108.77,108.72,108.76,495499999.0
2008-09-08 06:35:00,108.76,108.76,108.73,108.74,451099999.0
2008-09-08 06:36:00,108.74,108.76,108.74,108.76,334900000.0
2008-09-08 06:37:00,108.76,108.77,108.75,108.77,146900000.0
2008-09-08 06:38:00,108.77,108.78,108.76,108.77,355400000.0
2008-09-08 06:39:00,108.77,108.78,108.77,108.78,136000000.0
2008-09-08 06:40:00,108.78,108.78,108.77,108.77,105000000.0
2008-09-08 06:41:00,108.77,108.77,108.74,108.75,238100000.0
2008-09-08 06:42:00,108.75,108.76,108.74,108.76,337500000.0
2008-09-08 06:43:00,108.76,108.77,108.75,108.77,349900000.0
2008-09-08 06:44:00,108.76,108.76,108.745,108.75,210700000.0
2008-09-08 06:45:00,108.75,108.77,108.74,108.77,324000000.0
2008-09-08 06:46:00,108.77,108.78,108.76,108.77,235500000.0
2008-09-08 06:47:00,108.77,108.78,108.77,108.78,188300000.0
2008-09-08 06:48:00,108.78,108.78,108.77,108.77,52100000.0
2008-09-08 06:49:00,108.77,108.77,108.76,108.77,91300000.0
2008-09-08 06:50:00,108.77,108.77,108.76,108.76,75500000.0
2008-09-08 06:51:00,108.76,108.77,108.76,108.77,147500000.0
2008-09-08 06:52:00,108.78,108.78,108.77,108.77,229800000.0
2008-09-08 06:53:00,108.77,108.77,108.77,108.77,66700000.0
2008-09-08 06:54:00,108.78,108.78,108.76,108.76,242200000.0
2008-09-08 06:55:00,108.76,108.76,108.74,108.74,94800001.0
2008-09-08 06:56:00,108.74,108.75,108.72,108.75,217700000.0
2008-09-08 06:57:00,108.75,108.75,108.74,108.75,89800000.0
2008-09-08 06:58:00,108.75,108.79,108.75,108.77,494199997.0
2008-09-08 06:59:00,108.77,108.8,108.77,108.8,474700000.0
2008-09-08 07:00:00,108.8,108.8,108.78,108.8,606700000.0
2008-09-08 07:01:00,108.8,108.8,108.78,108.79,550599998.0
2008-09-08 07:02:00,108.79,108.79,108.78,108.785,210500000.0
2008-09-08 07:03:00,108.78,108.805,108.78,108.79,495400001.0
2008-09-08 07:04:00,108.785,108.8,108.785,108.79,375100002.0
2008-09-08 07:05:00,108.79,108.8,108.79,108.79,490999999.0
2008-09-08 07:06:00,108.79,108.8,108.79,108.79,170899999.0
2008-09-08 07:07:00,108.79,108.8,108.79,108.8,294900001.0
2008-09-08 07:08:00,108.8,108.8,108.785,108.79,257500003.0
2008-09-08 07:09:00,108.79,108.79,108.78,108.78,476900000.0
2008-09-08 07:10:00,108.78,108.78,108.77,108.78,146000000.0
2008-09-08 07:11:00,108.78,108.78,108.76,108.77,378000000.0
2008-09-08 07:12:00,108.77,108.77,108.76,108.77,254200000.0
2008-09-08 07:13:00,108.77,108.77,108.76,108.76,74400002.0
2008-09-08 07:14:00,108.76,108.77,108.76,108.76,199700005.0
2008-09-08 07:15:00,108.77,108.77,108.76,108.76,150400003.0
2008-09-08 07:16:00,108.76,108.76,108.76,108.76,42000000.0
2008-09-08 07:17:00,108.76,108.79,108.76,108.785,347800000.0
2008-09-08 07:18:00,108.78,108.78,108.76,108.76,399599999.0
2008-09-08 07:19:00,108.76,108.785,108.76,108.77,274200001.0
2008-09-08 07:20:00,108.77,108.8,108.77,108.8,245099998.0
2008-09-08 07:21:00,108.8,108.8,108.79,108.79,521400002.0
2008-09-08 07:22:00,108.79,108.79,108.79,108.79,125500000.0
2008-09-08 07:23:00,108.79,108.79,108.79,108.79,72400000.0
2008-09-08 07:24:00,108.79,108.79,108.78,108.78,258600000.0
2008-09-08 07:25:00,108.78,108.78,108.74,108.75,325399999.0
2008-09-08 07:26:00,108.75,108.75,108.74,108.75,156000000.0
2008-09-08 07:27:00,108.75,108.75,108.74,108.74,183900000.0
2008-09-08 07:28:00,108.75,108.75,108.74,108.75,145900000.0
2008-09-08 07:29:00,108.74,108.75,108.74,108.74,497799998.0
2008-09-08 07:30:00,108.74,108.74,108.74,108.74,84200000.0
2008-09-08 07:31:00,108.745,108.75,108.74,108.74,185400000.0
2008-09-08 07:32:00,108.75,108.77,108.75,108.76,333899997.0
2008-09-08 07:33:00,108.76,108.77,108.76,108.77,112800000.0
2008-09-08 07:34:00,108.77,108.77,108.77,108.77,2800000.0
2008-09-08 07:35:00,108.76,108.77,108.76,108.77,250199999.0
2008-09-08 07:36:00,108.77,108.77,108.74,108.74,250199999.0
2008-09-08 07:37:00,108.74,108.74,108.74,108.74,57700000.0
2008-09-08 07:38:00,108.74,108.75,108.73,108.73,291500000.0
2008-09-08 07:39:00,108.73,108.74,108.73,108.73,150600000.0
2008-09-08 07:40:00,108.73,108.74,108.72,108.73,205200000.0
2008-09-08 07:41:00,108.73,108.74,108.71,108.71,231899999.0
2008-09-08 07:42:00,108.71,108.72,108.66,108.67,563799998.0
2008-09-08 07:43:00,108.67,108.67,108.595,108.6,813899998.0
2008-09-08 07:44:00,108.6,108.62,108.595,108.61,793499992.0
2008-09-08 07:45:00,108.605,108.65,108.6,108.64,472599996.0
2008-09-08 07:46:00,108.65,108.66,108.645,108.66,278700000.0
2008-09-08 07:47:00,108.655,108.665,108.64,108.645,323999998.0
2008-09-08 07:48:00,108.64,108.68,108.64,108.67,525000000.0
2008-09-08 07:49:00,108.685,108.685,108.67,108.685,208599998.0
2008-09-08 07:50:00,108.685,108.72,108.68,108.7,570000000.0
2008-09-08 07:51:00,108.71,108.72,108.69,108.69,424800000.0
2008-09-08 07:52:00,108.69,108.7,108.69,108.7,176500000.0
2008-09-08 07:53:00,108.7,108.705,108.69,108.69,325500000.0
2008-09-08 07:54:00,108.69,108.7,108.645,108.65,593500002.0
2008-09-08 07:55:00,108.65,108.65,108.585,108.595,735000001.0
2008-09-08 07:56:00,108.595,108.615,108.595,108.6,684799996.0
2008-09-08 07:57:00,108.61,108.65,108.59,108.64,872299999.0
2008-09-08 07:58:00,108.64,108.65,108.625,108.64,408299996.0
2008-09-08 07:59:00,108.64,108.66,108.625,108.66,393699999.0
2008-09-08 08:00:00,108.66,108.69,108.655,108.655,972500001.0
2008-09-08 08:01:00,108.655,108.69,108.655,108.685,1052300001.0
2008-09-08 08:02:00,108.69,108.75,108.685,108.75,996400002.0
2008-09-08 08:03:00,108.745,108.745,108.645,108.645,1524799999.0
2008-09-08 08:04:00,108.645,108.665,108.61,108.62,1426600006.0
2008-09-08 08:05:00,108.62,108.665,108.62,108.655,1384800000.0
2008-09-08 08:06:00,108.655,108.725,108.65,108.72,1062900002.0
2008-09-08 08:07:00,108.715,108.72,108.685,108.685,923299998.0
2008-09-08 08:08:00,108.685,108.685,108.615,108.645,1307099998.0
2008-09-08 08:09:00,108.65,108.66,108.625,108.625,1091100001.0
2008-09-08 08:10:00,108.625,108.625,108.51,108.53,937800000.0
2008-09-08 08:11:00,108.53,108.55,108.46,108.46,937499999.0
2008-09-08 08:12:00,108.46,108.51,108.435,108.495,1569200002.0
2008-09-08 08:13:00,108.495,108.55,108.495,108.52,1137400002.0
2008-09-08 08:14:00,108.53,108.62,108.52,108.61,1590099996.0
2008-09-08 08:15:00,108.61,108.71,108.61,108.66,1406400001.0
2008-09-08 08:16:00,108.67,108.68,108.62,108.64,1014199999.0
2008-09-08 08:17:00,108.65,108.695,108.63,108.68,1163800001.0
2008-09-08 08:18:00,108.68,108.68,108.605,108.62,1041699995.0
2008-09-08 08:19:00,108.62,108.63,108.515,108.52,1094599992.0
2008-09-08 08:20:00,108.525,108.53,108.43,108.44,1003700000.0
2008-09-08 08:21:00,108.43,108.46,108.4,108.45,1165100001.0
2008-09-08 08:22:00,108.45,108.55,108.45,108.5,1131600000.0
2008-09-08 08:23:00,108.5,108.53,108.485,108.505,821700001.0
2008-09-08 08:24:00,108.505,108.52,108.5,108.505,625800000.0
2008-09-08 08:25:00,108.5,108.525,108.5,108.515,1226800001.0
2008-09-08 08:26:00,108.53,108.545,108.51,108.51,1353000000.0
2008-09-08 08:27:00,108.51,108.515,108.485,108.51,1295799999.0
2008-09-08 08:28:00,108.51,108.545,108.51,108.515,1308099999.0
2008-09-08 08:29:00,108.515,108.535,108.515,108.535,923799999.0
2008-09-08 08:30:00,108.54,108.56,108.54,108.56,1090500007.0
2008-09-08 08:31:00,108.565,108.61,108.555,108.57,910100005.0
2008-09-08 08:32:00,108.57,108.57,108.465,108.465,1338199998.0
2008-09-08 08:33:00,108.465,108.535,108.46,108.5,987499998.0
2008-09-08 08:34:00,108.495,108.505,108.475,108.485,793600000.0
2008-09-08 08:35:00,108.485,108.49,108.42,108.425,1075699999.0
2008-09-08 08:36:00,108.425,108.45,108.4,108.42,1381900003.0
2008-09-08 08:37:00,108.42,108.44,108.42,108.425,872899997.0
2008-09-08 08:38:00,108.425,108.43,108.415,108.415,1047000008.0
2008-09-08 08:39:00,108.415,108.415,108.4,108.4,504100000.0
2008-09-08 08:40:00,108.4,108.4,108.36,108.39,1009700000.0
2008-09-08 08:41:00,108.39,108.39,108.35,108.365,966800000.0
2008-09-08 08:42:00,108.365,108.41,108.365,108.37,1126000002.0
2008-09-08 08:43:00,108.365,108.39,108.365,108.39,553400000.0
2008-09-08 08:44:00,108.39,108.41,108.385,108.39,945599992.0
2008-09-08 08:45:00,108.39,108.46,108.39,108.44,1037100001.0
2008-09-08 08:46:00,108.44,108.44,108.41,108.44,822599998.0
2008-09-08 08:47:00,108.435,108.46,108.42,108.46,1390000004.0
2008-09-08 08:48:00,108.46,108.575,108.46,108.57,1136999999.0
2008-09-08 08:49:00,108.56,108.56,108.455,108.455,1056200000.0
2008-09-08 08:50:00,108.46,108.49,108.43,108.445,1436000003.0
2008-09-08 08:51:00,108.455,108.5,108.435,108.445,1088899999.0
2008-09-08 08:52:00,108.44,108.465,108.435,108.46,1219100000.0
2008-09-08 08:53:00,108.46,108.465,108.43,108.435,1657800001.0
2008-09-08 08:54:00,108.43,108.48,108.425,108.47,744199998.0
2008-09-08 08:55:00,108.47,108.52,108.455,108.495,1223800002.0
2008-09-08 08:56:00,108.495,108.51,108.45,108.475,1011400002.0
2008-09-08 08:57:00,108.475,108.48,108.37,108.445,1089899998.0
2008-09-08 08:58:00,108.45,108.45,108.4,108.42,825700001.0
2008-09-08 08:59:00,108.425,108.45,108.4,108.44,847899998.0
2008-09-08 09:00:00,108.44,108.46,108.435,108.45,808199997.0
2008-09-08 09:01:00,108.455,108.455,108.425,108.44,739499999.0
2008-09-08 09:02:00,108.44,108.595,108.44,108.595,1223799999.0
2008-09-08 09:03:00,108.595,108.61,108.575,108.575,922999998.0
2008-09-08 09:04:00,108.575,108.64,108.565,108.6,1110500000.0
2008-09-08 09:05:00,108.6,108.625,108.57,108.58,1426599999.0
2008-09-08 09:06:00,108.58,108.59,108.55,108.57,1010500001.0
2008-09-08 09:07:00,108.57,108.69,108.555,108.68,848799999.0
2008-09-08 09:08:00,108.68,108.7,108.585,108.585,1121900000.0
2008-09-08 09:09:00,108.585,108.65,108.585,108.64,1246199996.0
2008-09-08 09:10:00,108.63,108.65,108.575,108.59,1039800001.0
2008-09-08 09:11:00,108.59,108.59,108.535,108.55,947999997.0
2008-09-08 09:12:00,108.555,108.635,108.555,108.58,1005900003.0
2008-09-08 09:13:00,108.585,108.645,108.585,108.61,939100000.0
2008-09-08 09:14:00,108.605,108.63,108.54,108.61,835300001.0
2008-09-08 09:15:00,108.61,108.615,108.555,108.57,1029499997.0
2008-09-08 09:16:00,108.56,108.595,108.55,108.57,597700000.0
2008-09-08 09:17:00,108.57,108.58,108.51,108.51,744500001.0
2008-09-08 09:18:00,108.51,108.535,108.51,108.51,811199999.0
2008-09-08 09:19:00,108.51,108.52,108.45,108.45,885400001.0
2008-09-08 09:20:00,108.45,108.46,108.42,108.44,1249799998.0
2008-09-08 09:21:00,108.44,108.52,108.44,108.51,835899997.0
2008-09-08 09:22:00,108.51,108.52,108.45,108.45,682300002.0
2008-09-08 09:23:00,108.445,108.46,108.44,108.46,796999997.0
2008-09-08 09:24:00,108.46,108.47,108.44,108.45,695300000.0
2008-09-08 09:25:00,108.45,108.49,108.45,108.49,666200000.0
2008-09-08 09:26:00,108.49,108.5,108.48,108.5,299800001.0
2008-09-08 09:27:00,108.505,108.515,108.475,108.48,660499999.0
2008-09-08 09:28:00,108.47,108.525,108.455,108.525,1089200002.0
2008-09-08 09:29:00,108.53,108.585,108.525,108.58,383300000.0
2008-09-08 09:30:00,108.585,108.59,108.565,108.575,354100000.0
2008-09-08 09:31:00,108.575,108.62,108.565,108.61,484700000.0
2008-09-08 09:32:00,108.61,108.715,108.61,108.65,786699998.0
2008-09-08 09:33:00,108.65,108.68,108.645,108.65,998900002.0
2008-09-08 09:34:00,108.65,108.66,108.63,108.65,811899999.0
2008-09-08 09:35:00,108.65,108.69,108.645,108.66,1116199998.0
2008-09-08 09:36:00,108.66,108.73,108.66,108.72,750799999.0
2008-09-08 09:37:00,108.72,108.79,108.71,108.77,649999998.0
2008-09-08 09:38:00,108.765,108.775,108.725,108.735,875700002.0
2008-09-08 09:39:00,108.73,108.74,108.695,108.71,920299999.0
2008-09-08 09:40:00,108.71,108.74,108.7,108.72,913899999.0
2008-09-08 09:41:00,108.72,108.76,108.71,108.75,638399997.0
2008-09-08 09:42:00,108.75,108.77,108.745,108.76,750299997.0
2008-09-08 09:43:00,108.77,108.795,108.74,108.76,964699999.0
2008-09-08 09:44:00,108.755,108.81,108.755,108.81,488999999.0
2008-09-08 09:45:00,108.815,108.825,108.795,108.815,597299999.0
2008-09-08 09:46:00,108.82,108.84,108.79,108.81,835400005.0
2008-09-08 09:47:00,108.805,108.81,108.76,108.765,714199999.0
2008-09-08 09:48:00,108.76,108.785,108.75,108.77,938799992.0
2008-09-08 09:49:00,108.775,108.8,108.76,108.78,567199998.0
2008-09-08 09:50:00,108.78,108.825,108.745,108.81,926499997.0
2008-09-08 09:51:00,108.81,108.835,108.79,108.835,819400004.0
2008-09-08 09:52:00,108.835,108.885,108.82,108.86,1104200002.0
2008-09-08 09:53:00,108.86,108.86,108.82,108.83,756100000.0
2008-09-08 09:54:00,108.83,108.84,108.77,108.775,910899998.0
2008-09-08 09:55:00,108.775,108.82,108.775,108.8,1502200000.0
2008-09-08 09:56:00,108.805,108.81,108.77,108.795,775499997.0
2008-09-08 09:57:00,108.795,108.83,108.79,108.8,688100002.0
2008-09-08 09:58:00,108.8,108.82,108.79,108.81,1070000001.0
2008-09-08 09:59:00,108.81,108.83,108.77,108.82,801900000.0
2008-09-08 10:00:00,108.82,108.88,108.82,108.87,1051600001.0
2008-09-08 10:01:00,108.87,108.93,108.86,108.915,1518199999.0
2008-09-08 10:02:00,108.91,108.95,108.89,108.94,1143300004.0
2008-09-08 10:03:00,108.94,108.94,108.885,108.9,904500004.0
2008-09-08 10:04:00,108.9,108.92,108.89,108.89,805500005.0
2008-09-08 10:05:00,108.89,108.925,108.89,108.91,1198900009.0
2008-09-08 10:06:00,108.91,108.925,108.89,108.905,1327100004.0
2008-09-08 10:07:00,108.905,108.92,108.89,108.9,879900005.0
2008-09-08 10:08:00,108.905,108.93,108.905,108.91,942900001.0
2008-09-08 10:09:00,108.91,108.95,108.905,108.945,898800006.0
2008-09-08 10:10:00,108.95,108.97,108.925,108.925,774699996.0
2008-09-08 10:11:00,108.915,108.96,108.915,108.955,916700001.0
2008-09-08 10:12:00,108.955,108.98,108.945,108.98,626699997.0
2008-09-08 10:13:00,108.98,108.995,108.95,108.965,1143300003.0
2008-09-08 10:14:00,108.965,109.0,108.95,108.99,925200003.0
2008-09-08 10:15:00,108.99,109.04,108.965,109.02,914699997.0
2008-09-08 10:16:00,109.02,109.08,109.015,109.06,1193400004.0
2008-09-08 10:17:00,109.06,109.06,109.015,109.025,1020300001.0
2008-09-08 10:18:00,109.02,109.05,109.015,109.04,700599999.0
2008-09-08 10:19:00,109.04,109.07,109.025,109.04,1366500004.0
2008-09-08 10:20:00,109.035,109.06,109.01,109.015,1296700003.0
2008-09-08 10:21:00,109.02,109.03,108.965,108.965,861999999.0
2008-09-08 10:22:00,108.965,109.035,108.965,108.985,1079200002.0
2008-09-08 10:23:00,108.985,108.99,108.92,108.93,1047799998.0
2008-09-08 10:24:00,108.93,108.93,108.855,108.88,1362200000.0
2008-09-08 10:25:00,108.875,108.885,108.835,108.85,919600001.0
2008-09-08 10:26:00,108.85,108.85,108.8,108.805,1125300003.0
2008-09-08 10:27:00,108.805,108.82,108.775,108.79,1040300010.0
2008-09-08 10:28:00,108.79,108.795,108.785,108.79,616100002.0
2008-09-08 10:29:00,108.785,108.79,108.675,108.75,1654900005.0
2008-09-08 10:30:00,108.76,108.82,108.745,108.76,1215599999.0
2008-09-08 10:31:00,108.755,108.8,108.745,108.78,1045300004.0
2008-09-08 10:32:00,108.78,108.79,108.75,108.79,684100000.0
2008-09-08 10:33:00,108.79,108.795,108.78,108.79,181200001.0
2008-09-08 10:34:00,108.785,108.82,108.775,108.82,952900003.0
2008-09-08 10:35:00,108.815,108.835,108.79,108.815,1181500002.0
2008-09-08 10:36:00,108.81,108.85,108.81,108.81,930200004.0
2008-09-08 10:37:00,108.81,108.835,108.81,108.825,1021200003.0
2008-09-08 10:38:00,108.825,108.835,108.79,108.795,968700006.0
2008-09-08 10:39:00,108.795,108.815,108.79,108.79,1368400014.0
2008-09-08 10:40:00,108.79,108.805,108.78,108.8,386700000.0
2008-09-08 10:41:00,108.805,108.805,108.78,108.79,395900001.0
2008-09-08 10:42:00,108.79,108.8,108.78,108.79,268800000.0
2008-09-08 10:43:00,108.78,108.79,108.775,108.78,217700001.0
2008-09-08 10:44:00,108.78,108.805,108.78,108.8,518500002.0
2008-09-08 10:45:00,108.805,108.825,108.795,108.815,597000000.0
2008-09-08 10:46:00,108.815,108.845,108.805,108.84,896600000.0
2008-09-08 10:47:00,108.835,108.9,108.83,108.9,396700000.0
2008-09-08 10:48:00,108.905,108.91,108.84,108.87,697400000.0
2008-09-08 10:49:00,108.87,108.88,108.85,108.85,691500000.0
2008-09-08 10:50:00,108.855,108.86,108.825,108.85,484300000.0
2008-09-08 10:51:00,108.85,108.85,108.835,108.84,239300000.0
2008-09-08 10:52:00,108.85,108.85,108.82,108.82,993900000.0
2008-09-08 10:53:00,108.82,108.82,108.76,108.77,739700000.0
2008-09-08 10:54:00,108.77,108.8,108.715,108.72,1406400001.0
2008-09-08 10:55:00,108.72,108.72,108.635,108.635,1214300000.0
2008-09-08 10:56:00,108.625,108.69,108.62,108.66,1046299994.0
2008-09-08 10:57:00,108.65,108.68,108.6,108.615,950799999.0
2008-09-08 10:58:00,108.615,108.66,108.615,108.655,1047999998.0
2008-09-08 10:59:00,108.66,108.66,108.61,108.61,992099997.0
2008-09-08 11:00:00,108.61,108.62,108.59,108.615,841600003.0
2008-09-08 11:01:00,108.615,108.645,108.59,108.615,888300000.0
2008-09-08 11:02:00,108.61,108.63,108.6,108.6,700600000.0
2008-09-08 11:03:00,108.6,108.63,108.6,108.62,516100001.0
2008-09-08 11:04:00,108.62,108.66,108.62,108.64,1060599999.0
2008-09-08 11:05:00,108.64,108.67,108.64,108.665,891999999.0
2008-09-08 11:06:00,108.665,108.665,108.595,108.62,1283199998.0
2008-09-08 11:07:00,108.62,108.655,108.61,108.625,822899999.0
2008-09-08 11:08:00,108.62,108.665,108.605,108.62,883700001.0
2008-09-08 11:09:00,108.62,108.685,108.615,108.615,685300001.0
2008-09-08 11:10:00,108.62,108.66,108.62,108.66,757500002.0
2008-09-08 11:11:00,108.655,108.69,108.605,108.615,599699999.0
2008-09-08 11:12:00,108.615,108.615,108.495,108.535,1465300004.0
2008-09-08 11:13:00,108.535,108.56,108.525,108.545,749899998.0
2008-09-08 11:14:00,108.545,108.58,108.535,108.56,1028800002.0
2008-09-08 11:15:00,108.56,108.57,108.54,108.555,1055900001.0
2008-09-08 11:16:00,108.56,108.57,108.545,108.57,611000001.0
2008-09-08 11:17:00,108.57,108.59,108.555,108.58,559799998.0
2008-09-08 11:18:00,108.58,108.585,108.565,108.57,547499999.0
2008-09-08 11:19:00,108.57,108.59,108.565,108.57,363400000.0
2008-09-08 11:20:00,108.57,108.6,108.57,108.6,177700000.0
2008-09-08 11:21:00,108.6,108.63,108.59,108.605,925699997.0
2008-09-08 11:22:00,108.595,108.62,108.55,108.62,732100001.0
2008-09-08 11:23:00,108.62,108.63,108.575,108.58,1021600000.0
2008-09-08 11:24:00,108.58,108.605,108.54,108.55,1090999997.0
2008-09-08 11:25:00,108.55,108.59,108.545,108.59,254100001.0
2008-09-08 11:26:00,108.59,108.62,108.59,108.61,841599999.0
2008-09-08 11:27:00,108.61,108.62,108.575,108.6,920499994.0
2008-09-08 11:28:00,108.6,108.625,108.595,108.62,797600006.0
2008-09-08 11:29:00,108.615,108.63,108.575,108.58,1051500000.0
2008-09-08 11:30:00,108.58,108.585,108.565,108.57,768400001.0
2008-09-08 11:31:00,108.57,108.62,108.555,108.575,918600000.0
2008-09-08 11:32:00,108.58,108.625,108.57,108.61,623200000.0
2008-09-08 11:33:00,108.61,108.61,108.55,108.56,858000000.0
2008-09-08 11:34:00,108.56,108.57,108.525,108.53,477200000.0
2008-09-08 11:35:00,108.52,108.56,108.505,108.525,946500003.0
2008-09-08 11:36:00,108.53,108.58,108.515,108.56,728699997.0
2008-09-08 11:37:00,108.56,108.61,108.56,108.58,453399998.0
2008-09-08 11:38:00,108.58,108.61,108.575,108.6,1276299999.0
2008-09-08 11:39:00,108.6,108.63,108.595,108.605,688900000.0
2008-09-08 11:40:00,108.605,108.64,108.585,108.625,826600001.0
2008-09-08 11:41:00,108.63,108.66,108.63,108.64,734800005.0
2008-09-08 11:42:00,108.64,108.64,108.625,108.635,519700000.0
2008-09-08 11:43:00,108.635,108.64,108.605,108.63,609699998.0
2008-09-08 11:44:00,108.63,108.69,108.625,108.65,1004200003.0
2008-09-08 11:45:00,108.655,108.66,108.6,108.62,698099999.0
2008-09-08 11:46:00,108.62,108.65,108.61,108.64,441299998.0
2008-09-08 11:47:00,108.64,108.65,108.61,108.61,719299999.0
2008-09-08 11:48:00,108.61,108.63,108.605,108.61,1055699995.0
2008-09-08 11:49:00,108.62,108.64,108.595,108.6,901100002.0
2008-09-08 11:50:00,108.6,108.6,108.555,108.56,998700000.0
2008-09-08 11:51:00,108.56,108.57,108.475,108.49,923400005.0
2008-09-08 11:52:00,108.49,108.515,108.485,108.495,457800001.0
2008-09-08 11:53:00,108.5,108.515,108.48,108.48,697600004.0
2008-09-08 11:54:00,108.48,108.48,108.465,108.47,197000002.0
2008-09-08 11:55:00,108.47,108.47,108.47,108.47,229400000.0
2008-09-08 11:56:00,108.47,108.47,108.42,108.46,944799996.0
2008-09-08 11:57:00,108.46,108.47,108.445,108.47,483300006.0
2008-09-08 11:58:00,108.47,108.48,108.455,108.47,704399998.0
2008-09-08 11:59:00,108.47,108.48,108.435,108.445,915199998.0
2008-09-08 12:00:00,108.435,108.49,108.435,108.48,891499994.0
2008-09-08 12:01:00,108.48,108.49,108.445,108.46,932400002.0
2008-09-08 12:02:00,108.465,108.47,108.44,108.45,1223300001.0
2008-09-08 12:03:00,108.45,108.46,108.425,108.44,761100000.0
2008-09-08 12:04:00,108.43,108.48,108.415,108.47,1134699996.0
2008-09-08 12:05:00,108.47,108.47,108.455,108.46,666099999.0
2008-09-08 12:06:00,108.46,108.47,108.395,108.41,1499399996.0
2008-09-08 12:07:00,108.41,108.41,108.36,108.37,1234799997.0
2008-09-08 12:08:00,108.37,108.395,108.36,108.365,803299999.0
2008-09-08 12:09:00,108.365,108.37,108.285,108.3,946700001.0
2008-09-08 12:10:00,108.31,108.34,108.295,108.33,915200000.0
2008-09-08 12:11:00,108.34,108.44,108.33,108.43,1298800005.0
2008-09-08 12:12:00,108.43,108.43,108.35,108.41,1578300001.0
2008-09-08 12:13:00,108.41,108.49,108.405,108.48,1194899999.0
2008-09-08 12:14:00,108.485,108.56,108.47,108.55,885399998.0
2008-09-08 12:15:00,108.55,108.57,108.51,108.525,980899999.0
2008-09-08 12:16:00,108.525,108.535,108.47,108.48,934900000.0
2008-09-08 12:17:00,108.48,108.48,108.45,108.46,664600000.0
2008-09-08 12:18:00,108.45,108.53,108.45,108.52,977500000.0
2008-09-08 12:19:00,108.52,108.58,108.52,108.565,852700004.0
2008-09-08 12:20:00,108.56,108.58,108.55,108.56,1061100002.0
2008-09-08 12:21:00,108.565,108.63,108.55,108.62,915599999.0
2008-09-08 12:22:00,108.625,108.635,108.61,108.63,734400003.0
2008-09-08 12:23:00,108.635,108.635,108.615,108.62,690000003.0
2008-09-08 12:24:00,108.62,108.625,108.585,108.595,1059000003.0
2008-09-08 12:25:00,108.6,108.63,108.585,108.615,1178499995.0
2008-09-08 12:26:00,108.615,108.68,108.615,108.66,992500000.0
2008-09-08 12:27:00,108.66,108.68,108.61,108.64,801999999.0
2008-09-08 12:28:00,108.64,108.645,108.615,108.615,922800000.0
2008-09-08 12:29:00,108.62,108.625,108.57,108.575,676300002.0
2008-09-08 12:30:00,108.59,108.59,108.345,108.5,1334300003.0
2008-09-08 12:31:00,108.5,108.51,108.485,108.49,585899997.0
2008-09-08 12:32:00,108.49,108.505,108.48,108.485,524000001.0
2008-09-08 12:33:00,108.485,108.505,108.485,108.495,561499998.0
2008-09-08 12:34:00,108.495,108.57,108.495,108.56,799300000.0
2008-09-08 12:35:00,108.565,108.57,108.55,108.55,659899999.0
2008-09-08 12:36:00,108.55,108.605,108.55,108.59,540999999.0
2008-09-08 12:37:00,108.59,108.605,108.575,108.575,527299999.0
2008-09-08 12:38:00,108.575,108.585,108.535,108.575,561000000.0
2008-09-08 12:39:00,108.58,108.6,108.56,108.6,694799999.0
2008-09-08 12:40:00,108.6,108.615,108.595,108.61,934000000.0
2008-09-08 12:41:00,108.615,108.64,108.6,108.64,468799999.0
2008-09-08 12:42:00,108.635,108.635,108.63,108.63,138300000.0
2008-09-08 12:43:00,108.625,108.65,108.615,108.65,383200001.0
2008-09-08 12:44:00,108.65,108.65,108.62,108.625,972000004.0
2008-09-08 12:45:00,108.625,108.65,108.62,108.65,564699998.0
2008-09-08 12:46:00,108.65,108.665,108.63,108.66,814800000.0
2008-09-08 12:47:00,108.66,108.66,108.635,108.64,852900000.0
2008-09-08 12:48:00,108.645,108.67,108.64,108.67,781600000.0
2008-09-08 12:49:00,108.67,108.685,108.67,108.67,911499999.0
2008-09-08 12:50:00,108.67,108.7,108.65,108.685,1443800005.0
2008-09-08 12:51:00,108.68,108.685,108.655,108.67,656799998.0
2008-09-08 12:52:00,108.67,108.68,108.655,108.66,534500000.0
2008-09-08 12:53:00,108.655,108.685,108.65,108.68,491200003.0
2008-09-08 12:54:00,108.68,108.75,108.675,108.75,957500005.0
2008-09-08 12:55:00,108.75,108.79,108.74,108.74,1258300000.0
2008-09-08 12:56:00,108.745,108.78,108.725,108.775,954699998.0
2008-09-08 12:57:00,108.775,108.83,108.775,108.815,880400002.0
2008-09-08 12:58:00,108.815,108.86,108.8,108.81,1213299996.0
2008-09-08 12:59:00,108.81,108.82,108.8,108.82,349300000.0
2008-09-08 13:00:00,108.82,108.82,108.77,108.77,259800000.0
2008-09-08 13:01:00,108.765,108.775,108.765,108.77,428099998.0
2008-09-08 13:02:00,108.765,108.81,108.765,108.81,808600002.0
2008-09-08 13:03:00,108.81,108.87,108.81,108.86,571599999.0
2008-09-08 13:04:00,108.86,108.87,108.84,108.84,455099998.0
2008-09-08 13:05:00,108.84,108.84,108.805,108.81,668500000.0
2008-09-08 13:06:00,108.81,108.82,108.81,108.815,395300000.0
2008-09-08 13:07:00,108.815,108.82,108.795,108.8,1069199998.0
2008-09-08 13:08:00,108.8,108.82,108.755,108.755,1141000003.0
2008-09-08 13:09:00,108.75,108.75,108.68,108.69,986799999.0
2008-09-08 13:10:00,108.69,108.72,108.65,108.65,623499996.0
2008-09-08 13:11:00,108.65,108.705,108.64,108.7,817700002.0
2008-09-08 13:12:00,108.705,108.71,108.675,108.68,567600000.0
2008-09-08 13:13:00,108.68,108.68,108.575,108.61,508900000.0
2008-09-08 13:14:00,108.61,108.67,108.61,108.64,807500000.0
2008-09-08 13:15:00,108.64,108.655,108.61,108.615,913200000.0
2008-09-08 13:16:00,108.62,108.64,108.61,108.63,701899998.0
2008-09-08 13:17:00,108.63,108.685,108.63,108.675,561100000.0
2008-09-08 13:18:00,108.685,108.75,108.68,108.74,325200000.0
2008-09-08 13:19:00,108.74,108.77,108.72,108.75,437100000.0
2008-09-08 13:20:00,108.755,108.765,108.74,108.74,595800001.0
2008-09-08 13:21:00,108.74,108.78,108.74,108.75,440300000.0
2008-09-08 13:22:00,108.75,108.75,108.71,108.75,1021000001.0
2008-09-08 13:23:00,108.75,108.77,108.695,108.695,640100000.0
2008-09-08 13:24:00,108.695,108.695,108.655,108.655,388100000.0
2008-09-08 13:25:00,108.655,108.655,108.615,108.625,664200000.0
2008-09-08 13:26:00,108.625,108.635,108.605,108.63,669700001.0
2008-09-08 13:27:00,108.63,108.635,108.615,108.615,379700000.0
2008-09-08 13:28:00,108.62,108.64,108.62,108.64,857200002.0
2008-09-08 13:29:00,108.64,108.64,108.625,108.625,744300000.0
2008-09-08 13:30:00,108.625,108.64,108.615,108.62,457999999.0
2008-09-08 13:31:00,108.62,108.63,108.61,108.61,580099999.0
2008-09-08 13:32:00,108.61,108.635,108.605,108.61,524000000.0
2008-09-08 13:33:00,108.61,108.62,108.58,108.62,983799996.0
2008-09-08 13:34:00,108.62,108.63,108.62,108.63,287800000.0
2008-09-08 13:35:00,108.63,108.63,108.62,108.62,563600000.0
2008-09-08 13:36:00,108.62,108.625,108.61,108.61,472300002.0
2008-09-08 13:37:00,108.61,108.62,108.61,108.615,321000000.0
2008-09-08 13:38:00,108.615,108.615,108.58,108.59,749599998.0
2008-09-08 13:39:00,108.59,108.63,108.58,108.63,879700001.0
2008-09-08 13:40:00,108.63,108.635,108.61,108.63,446499999.0
2008-09-08 13:41:00,108.63,108.67,108.63,108.66,898299999.0
2008-09-08 13:42:00,108.66,108.665,108.64,108.64,477600002.0
2008-09-08 13:43:00,108.64,108.655,108.64,108.65,542099999.0
2008-09-08 13:44:00,108.65,108.675,108.65,108.67,376500000.0
2008-09-08 13:45:00,108.67,108.72,108.61,108.61,827499999.0
2008-09-08 13:46:00,108.595,108.65,108.58,108.65,910800003.0
2008-09-08 13:47:00,108.65,108.66,108.585,108.59,755000002.0
2008-09-08 13:48:00,108.595,108.64,108.595,108.62,738800000.0
2008-09-08 13:49:00,108.625,108.63,108.62,108.63,798700000.0
2008-09-08 13:50:00,108.63,108.65,108.62,108.625,651399999.0
2008-09-08 13:51:00,108.625,108.64,108.62,108.63,258800001.0
2008-09-08 13:52:00,108.63,108.64,108.62,108.64,488199999.0
2008-09-08 13:53:00,108.64,108.64,108.63,108.63,237200001.0
2008-09-08 13:54:00,108.63,108.64,108.61,108.62,444100001.0
2008-09-08 13:55:00,108.62,108.63,108.61,108.62,292600000.0
2008-09-08 13:56:00,108.62,108.63,108.615,108.62,679600000.0
2008-09-08 13:57:00,108.615,108.62,108.61,108.62,668000002.0
2008-09-08 13:58:00,108.62,108.62,108.59,108.61,744400001.0
2008-09-08 13:59:00,108.605,108.605,108.55,108.565,882199998.0
2008-09-08 14:00:00,108.56,108.585,108.545,108.55,804900001.0
2008-09-08 14:01:00,108.55,108.56,108.51,108.52,1041000002.0
2008-09-08 14:02:00,108.52,108.52,108.47,108.47,763599999.0
2008-09-08 14:03:00,108.47,108.58,108.465,108.56,946799998.0
2008-09-08 14:04:00,108.555,108.56,108.51,108.51,1282700004.0
2008-09-08 14:05:00,108.51,108.54,108.485,108.54,832699998.0
2008-09-08 14:06:00,108.54,108.54,108.5,108.52,853400000.0
2008-09-08 14:07:00,108.52,108.565,108.515,108.545,988000002.0
2008-09-08 14:08:00,108.545,108.57,108.505,108.56,862600000.0
2008-09-08 14:09:00,108.56,108.56,108.52,108.52,676400187.0
2008-09-08 14:10:00,108.52,108.54,108.485,108.54,1218400002.0
2008-09-08 14:11:00,108.54,108.6,108.525,108.6,838000000.0
2008-09-08 14:12:00,108.59,108.63,108.59,108.605,747400000.0
2008-09-08 14:13:00,108.6,108.6,108.57,108.585,698200000.0
2008-09-08 14:14:00,108.585,108.63,108.58,108.63,360200001.0
2008-09-08 14:15:00,108.63,108.64,108.63,108.635,350700001.0
2008-09-08 14:16:00,108.635,108.65,108.63,108.63,364100001.0
2008-09-08 14:17:00,108.63,108.63,108.62,108.625,333400000.0
2008-09-08 14:18:00,108.62,108.65,108.62,108.63,495600001.0
2008-09-08 14:19:00,108.64,108.64,108.625,108.625,435000002.0
2008-09-08 14:20:00,108.625,108.68,108.625,108.68,548800000.0
2008-09-08 14:21:00,108.68,108.68,108.64,108.64,508900000.0
2008-09-08 14:22:00,108.635,108.64,108.635,108.635,157900000.0
2008-09-08 14:23:00,108.64,108.72,108.635,108.71,640200000.0
2008-09-08 14:24:00,108.705,108.72,108.68,108.68,548300000.0
2008-09-08 14:25:00,108.685,108.73,108.68,108.73,351500000.0
2008-09-08 14:26:00,108.73,108.77,108.73,108.76,793300000.0
2008-09-08 14:27:00,108.76,108.77,108.75,108.76,577000000.0
2008-09-08 14:28:00,108.75,108.75,108.67,108.68,947699999.0
2008-09-08 14:29:00,108.68,108.685,108.63,108.63,910000006.0
2008-09-08 14:30:00,108.63,108.64,108.62,108.62,725900001.0
2008-09-08 14:31:00,108.62,108.65,108.6,108.6,810799999.0
2008-09-08 14:32:00,108.6,108.64,108.6,108.635,733399998.0
2008-09-08 14:33:00,108.63,108.67,108.615,108.63,942299998.0
2008-09-08 14:34:00,108.63,108.7,108.63,108.68,633499997.0
2008-09-08 14:35:00,108.68,108.71,108.675,108.69,379200000.0
2008-09-08 14:36:00,108.69,108.7,108.67,108.7,737400001.0
2008-09-08 14:37:00,108.7,108.73,108.69,108.72,765300000.0
2008-09-08 14:38:00,108.72,108.76,108.71,108.76,354400000.0
2008-09-08 14:39:00,108.76,108.82,108.76,108.79,668200000.0
2008-09-08 14:40:00,108.79,108.81,108.78,108.81,617600001.0
2008-09-08 14:41:00,108.81,108.83,108.81,108.815,543700001.0
2008-09-08 14:42:00,108.815,108.855,108.815,108.855,461200001.0
2008-09-08 14:43:00,108.855,108.88,108.83,108.83,473700001.0
2008-09-08 14:44:00,108.83,108.83,108.785,108.805,947600000.0
2008-09-08 14:45:00,108.8,108.82,108.795,108.815,831900001.0
2008-09-08 14:46:00,108.815,108.83,108.81,108.81,649600001.0
2008-09-08 14:47:00,108.815,108.82,108.81,108.82,575699998.0
2008-09-08 14:48:00,108.82,108.83,108.815,108.82,305900000.0
2008-09-08 14:49:00,108.82,108.82,108.77,108.78,747300001.0
2008-09-08 14:50:00,108.775,108.775,108.745,108.765,672199998.0
2008-09-08 14:51:00,108.76,108.78,108.745,108.78,888999996.0
2008-09-08 14:52:00,108.78,108.78,108.76,108.77,238299999.0
2008-09-08 14:53:00,108.77,108.78,108.73,108.73,812500001.0
2008-09-08 14:54:00,108.73,108.74,108.68,108.69,949500002.0
2008-09-08 14:55:00,108.69,108.7,108.655,108.655,562700000.0
2008-09-08 14:56:00,108.655,108.675,108.64,108.65,1084100000.0
2008-09-08 14:57:00,108.65,108.66,108.615,108.65,683700000.0
2008-09-08 14:58:00,108.65,108.7,108.64,108.675,1131900005.0
2008-09-08 14:59:00,108.675,108.675,108.625,108.63,843100003.0
2008-09-08 15:00:00,108.63,108.63,108.605,108.61,672099999.0
2008-09-08 15:01:00,108.61,108.62,108.575,108.585,979299998.0
2008-09-08 15:02:00,108.585,108.63,108.575,108.62,976800002.0
2008-09-08 15:03:00,108.615,108.63,108.6,108.63,886599999.0
2008-09-08 15:04:00,108.63,108.64,108.62,108.63,667999997.0
2008-09-08 15:05:00,108.63,108.64,108.625,108.63,370300000.0
2008-09-08 15:06:00,108.63,108.64,108.61,108.63,220600000.0
2008-09-08 15:07:00,108.63,108.65,108.63,108.63,496700000.0
2008-09-08 15:08:00,108.635,108.65,108.62,108.64,530000001.0
2008-09-08 15:09:00,108.64,108.64,108.62,108.62,227600002.0
2008-09-08 15:10:00,108.62,108.62,108.6,108.6,425799999.0
2008-09-08 15:11:00,108.6,108.6,108.57,108.58,431800000.0
2008-09-08 15:12:00,108.58,108.58,108.545,108.55,508600001.0
2008-09-08 15:13:00,108.55,108.57,108.54,108.54,545400000.0
2008-09-08 15:14:00,108.54,108.55,108.5,108.535,1053200000.0
2008-09-08 15:15:00,108.535,108.55,108.51,108.54,685600000.0
2008-09-08 15:16:00,108.54,108.61,108.53,108.59,673100001.0
2008-09-08 15:17:00,108.59,108.61,108.59,108.6,693999999.0
2008-09-08 15:18:00,108.6,108.61,108.555,108.555,890500001.0
2008-09-08 15:19:00,108.555,108.57,108.54,108.55,738400000.0
2008-09-08 15:20:00,108.55,108.56,108.525,108.54,1045999998.0
2008-09-08 15:21:00,108.54,108.56,108.535,108.55,356100000.0
2008-09-08 15:23:00,108.55,108.56,108.55,108.55,169300000.0
2008-09-08 15:24:00,108.55,108.56,108.55,108.56,435400004.0
2008-09-08 15:25:00,108.56,108.59,108.56,108.59,412500002.0
2008-09-08 15:26:00,108.59,108.59,108.56,108.56,529100000.0
2008-09-08 15:27:00,108.56,108.58,108.56,108.58,415200000.0
2008-09-08 15:28:00,108.58,108.61,108.58,108.6,333900000.0
2008-09-08 15:29:00,108.6,108.6,108.57,108.57,367800002.0
2008-09-08 15:30:00,108.565,108.57,108.56,108.56,628200001.0
2008-09-08 15:31:00,108.56,108.58,108.53,108.54,554400000.0
2008-09-08 15:32:00,108.515,108.515,108.465,108.465,1105000000.0
2008-09-08 15:33:00,108.465,108.47,108.445,108.45,485200000.0
2008-09-08 15:34:00,108.455,108.48,108.45,108.455,599100000.0
2008-09-08 15:35:00,108.455,108.455,108.405,108.405,819999998.0
2008-09-08 15:36:00,108.405,108.405,108.335,108.335,857100001.0
2008-09-08 15:37:00,108.335,108.335,108.3,108.31,997700002.0
2008-09-08 15:38:00,108.305,108.31,108.255,108.255,1255300000.0
2008-09-08 15:39:00,108.255,108.26,108.23,108.235,893900004.0
2008-09-08 15:40:00,108.24,108.29,108.235,108.28,981900000.0
2008-09-08 15:41:00,108.28,108.295,108.27,108.29,646299998.0
2008-09-08 15:42:00,108.29,108.43,108.29,108.39,1404400009.0
2008-09-08 15:43:00,108.39,108.39,108.34,108.34,878699999.0
2008-09-08 15:44:00,108.34,108.35,108.32,108.33,683800001.0
2008-09-08 15:45:00,108.335,108.38,108.325,108.37,1191800003.0
2008-09-08 15:46:00,108.37,108.39,108.35,108.39,955800000.0
2008-09-08 15:47:00,108.39,108.44,108.38,108.43,1062200006.0
2008-09-08 15:48:00,108.43,108.45,108.425,108.44,831800000.0
2008-09-08 15:49:00,108.44,108.48,108.44,108.45,766000004.0
2008-09-08 15:50:00,108.45,108.45,108.38,108.38,705300003.0
2008-09-08 15:51:00,108.375,108.375,108.295,108.3,1065800006.0
2008-09-08 15:52:00,108.295,108.295,108.23,108.26,1517700003.0
2008-09-08 15:53:00,108.26,108.34,108.26,108.32,830600001.0
2008-09-08 15:54:00,108.31,108.31,108.235,108.235,678699998.0
2008-09-08 15:55:00,108.23,108.27,108.2,108.265,1132100001.0
2008-09-08 15:56:00,108.265,108.27,108.21,108.22,1224499994.0
2008-09-08 15:57:00,108.22,108.24,108.205,108.215,1238499994.0
2008-09-08 15:58:00,108.21,108.27,108.21,108.26,1070199998.0
2008-09-08 15:59:00,108.26,108.29,108.26,108.29,895399996.0
2008-09-08 16:00:00,108.29,108.31,108.26,108.27,790700000.0
2008-09-08 16:01:00,108.27,108.31,108.25,108.275,962200001.0
2008-09-08 16:02:00,108.275,108.33,108.265,108.325,831000000.0
2008-09-08 16:03:00,108.325,108.39,108.325,108.345,849799993.0
2008-09-08 16:04:00,108.345,108.395,108.345,108.38,925299998.0
2008-09-08 16:05:00,108.38,108.475,108.375,108.475,593600000.0
2008-09-08 16:06:00,108.475,108.53,108.475,108.51,955400002.0
2008-09-08 16:07:00,108.51,108.525,108.49,108.5,892599998.0
2008-09-08 16:08:00,108.495,108.5,108.435,108.44,773599999.0
2008-09-08 16:09:00,108.44,108.485,108.38,108.39,1181200005.0
2008-09-08 16:10:00,108.39,108.39,108.36,108.36,568200001.0
2008-09-08 16:11:00,108.36,108.38,108.35,108.355,327400000.0
2008-09-08 16:12:00,108.355,108.365,108.33,108.355,495200002.0
2008-09-08 16:13:00,108.35,108.37,108.34,108.35,481200001.0
2008-09-08 16:14:00,108.35,108.41,108.345,108.385,967899991.0
2008-09-08 16:15:00,108.385,108.385,108.345,108.345,411399997.0
2008-09-08 16:16:00,108.345,108.375,108.345,108.345,835499995.0
2008-09-08 16:17:00,108.345,108.345,108.325,108.335,509900001.0
2008-09-08 16:18:00,108.33,108.33,108.26,108.26,748100005.0
2008-09-08 16:19:00,108.26,108.32,108.25,108.31,713900008.0
2008-09-08 16:20:00,108.31,108.365,108.31,108.34,459800002.0
2008-09-08 16:21:00,108.35,108.36,108.34,108.345,437500000.0
2008-09-08 16:22:00,108.34,108.34,108.26,108.285,940400007.0
2008-09-08 16:23:00,108.28,108.28,108.21,108.26,869200003.0
2008-09-08 16:24:00,108.265,108.325,108.265,108.325,648400005.0
2008-09-08 16:25:00,108.32,108.345,108.27,108.285,845200009.0
2008-09-08 16:26:00,108.29,108.29,108.245,108.275,597900001.0
2008-09-08 16:27:00,108.275,108.34,108.275,108.31,872200004.0
2008-09-08 16:28:00,108.305,108.315,108.28,108.295,562000000.0
2008-09-08 16:29:00,108.295,108.31,108.29,108.31,696500001.0
2008-09-08 16:30:00,108.31,108.37,108.31,108.345,993600005.0
2008-09-08 16:31:00,108.345,108.4,108.345,108.385,710799998.0
2008-09-08 16:32:00,108.385,108.385,108.34,108.35,601300002.0
2008-09-08 16:33:00,108.355,108.39,108.35,108.38,626400001.0
2008-09-08 16:34:00,108.38,108.43,108.37,108.4,864700001.0
2008-09-08 16:35:00,108.395,108.41,108.37,108.37,513300000.0
2008-09-08 16:36:00,108.37,108.41,108.36,108.41,517200000.0
2008-09-08 16:37:00,108.42,108.42,108.39,108.41,558200000.0
2008-09-08 16:38:00,108.405,108.43,108.405,108.425,686299999.0
2008-09-08 16:39:00,108.42,108.43,108.41,108.425,874700002.0
2008-09-08 16:40:00,108.43,108.48,108.42,108.45,897200001.0
2008-09-08 16:41:00,108.45,108.465,108.425,108.425,648499999.0
2008-09-08 16:42:00,108.43,108.435,108.41,108.42,589900001.0
2008-09-08 16:43:00,108.42,108.43,108.4,108.42,650700001.0
2008-09-08 16:44:00,108.42,108.42,108.4,108.4,493100002.0
2008-09-08 16:45:00,108.4,108.4,108.33,108.34,521467502.0
2008-09-08 16:46:00,108.34,108.37,108.33,108.36,501799997.0
2008-09-08 16:47:00,108.36,108.43,108.36,108.41,390799999.0
2008-09-08 16:48:00,108.41,108.41,108.39,108.39,433000000.0
2008-09-08 16:49:00,108.39,108.41,108.36,108.37,468900002.0
2008-09-08 16:50:00,108.37,108.37,108.35,108.35,567100002.0
2008-09-08 16:51:00,108.35,108.35,108.24,108.26,939599996.0
2008-09-08 16:52:00,108.26,108.27,108.225,108.27,646400001.0
2008-09-08 16:53:00,108.27,108.28,108.235,108.25,848899998.0
2008-09-08 16:54:00,108.25,108.27,108.16,108.18,800800001.0
2008-09-08 16:55:00,108.18,108.24,108.16,108.22,1034500006.0
2008-09-08 16:56:00,108.22,108.22,108.16,108.19,782199997.0
2008-09-08 16:57:00,108.19,108.22,108.04,108.06,1418500002.0
2008-09-08 16:58:00,108.06,108.08,108.015,108.02,1215999999.0
2008-09-08 16:59:00,108.02,108.03,107.955,107.96,848700002.0
2008-09-08 17:00:00,107.97,107.99,107.85,107.86,1589600006.0
2008-09-08 17:01:00,107.855,107.905,107.84,107.9,1066200001.0
2008-09-08 17:02:00,107.9,107.95,107.9,107.92,829500004.0
2008-09-08 17:03:00,107.91,108.025,107.91,108.0,834200001.0
2008-09-08 17:04:00,108.0,108.06,107.97,108.025,731600000.0
2008-09-08 17:05:00,108.025,108.03,107.97,108.0,1028200005.0
2008-09-08 17:06:00,107.995,108.045,107.985,108.045,1004499999.0
2008-09-08 17:07:00,108.045,108.14,108.04,108.13,1486300000.0
2008-09-08 17:08:00,108.13,108.17,108.075,108.08,1214199999.0
2008-09-08 17:09:00,108.08,108.145,108.08,108.13,888600000.0
2008-09-08 17:10:00,108.13,108.19,108.125,108.17,675800001.0
2008-09-08 17:11:00,108.165,108.17,108.145,108.16,718400000.0
2008-09-08 17:12:00,108.16,108.23,108.16,108.205,934299998.0
2008-09-08 17:13:00,108.2,108.215,108.2,108.2,779600002.0
2008-09-08 17:14:00,108.2,108.2,108.18,108.18,741099999.0
2008-09-08 17:15:00,108.18,108.185,108.1,108.11,1070400003.0
2008-09-08 17:16:00,108.11,108.14,108.09,108.09,1142400003.0
2008-09-08 17:17:00,108.09,108.09,108.045,108.065,1088700000.0
2008-09-08 17:18:00,108.06,108.07,107.985,108.02,1529200003.0
2008-09-08 17:19:00,108.02,108.055,108.02,108.045,780500000.0
2008-09-08 17:20:00,108.045,108.045,107.95,107.95,893799999.0
2008-09-08 17:21:00,107.955,107.955,107.865,107.925,1327600000.0
2008-09-08 17:22:00,107.925,108.03,107.925,108.0,762900000.0
2008-09-08 17:23:00,108.0,108.08,108.0,108.075,1000600001.0
2008-09-08 17:24:00,108.075,108.08,108.04,108.05,923600000.0
2008-09-08 17:25:00,108.05,108.1,108.05,108.09,902700000.0
2008-09-08 17:26:00,108.09,108.12,108.075,108.09,696500001.0
2008-09-08 17:27:00,108.09,108.09,107.94,107.95,745800003.0
2008-09-08 17:28:00,107.95,108.05,107.9,108.035,915500003.0
2008-09-08 17:29:00,108.03,108.035,107.98,108.0,1115500002.0
2008-09-08 17:30:00,108.0,108.06,108.0,108.02,1130999999.0
2008-09-08 17:31:00,108.02,108.065,108.02,108.04,1056399998.0
2008-09-08 17:32:00,108.04,108.065,108.03,108.065,601199999.0
2008-09-08 17:33:00,108.07,108.105,108.07,108.08,712800004.0
2008-09-08 17:34:00,108.08,108.1,108.055,108.09,380700001.0
2008-09-08 17:35:00,108.09,108.09,108.06,108.08,665899999.0
2008-09-08 17:36:00,108.08,108.155,108.075,108.14,1262700000.0
2008-09-08 17:37:00,108.135,108.14,108.09,108.09,1108600006.0
2008-09-08 17:38:00,108.085,108.1,108.08,108.08,555600001.0
2008-09-08 17:39:00,108.085,108.095,108.08,108.085,592400002.0
2008-09-08 17:40:00,108.085,108.085,108.06,108.07,512900001.0
2008-09-08 17:41:00,108.07,108.13,108.07,108.085,883500002.0
2008-09-08 17:42:00,108.085,108.095,108.05,108.06,844100000.0
2008-09-08 17:43:00,108.06,108.11,108.05,108.105,825000000.0
2008-09-08 17:44:00,108.11,108.135,108.07,108.1,1086300001.0
2008-09-08 17:45:00,108.1,108.14,108.09,108.14,729000006.0
2008-09-08 17:46:00,108.135,108.135,108.09,108.09,457600001.0
2008-09-08 17:47:00,108.09,108.11,108.05,108.07,726300003.0
2008-09-08 17:48:00,108.07,108.07,107.97,107.97,1113600000.0
2008-09-08 17:49:00,107.97,107.995,107.92,107.95,955700005.0
2008-09-08 17:50:00,107.95,107.96,107.91,107.92,519400000.0
2008-09-08 17:51:00,107.92,107.93,107.84,107.92,1021200004.0
2008-09-08 17:52:00,107.92,108.005,107.92,107.965,832700000.0
2008-09-08 17:53:00,107.96,107.96,107.9,107.9,579000002.0
2008-09-08 17:54:00,107.9,107.97,107.9,107.95,547700001.0
2008-09-08 17:55:00,107.95,107.95,107.915,107.915,784800001.0
2008-09-08 17:56:00,107.91,107.98,107.91,107.975,993300001.0
2008-09-08 17:57:00,107.975,107.975,107.87,107.93,1288400001.0
2008-09-08 17:58:00,107.93,107.95,107.9,107.93,885800004.0
2008-09-08 17:59:00,107.925,107.975,107.905,107.97,880000001.0
2008-09-08 18:00:00,107.97,108.0,107.97,107.99,913000001.0
2008-09-08 18:01:00,107.99,108.01,107.99,108.0,755000003.0
2008-09-08 18:02:00,108.005,108.08,108.0,108.07,907299999.0
2008-09-08 18:03:00,108.07,108.12,108.07,108.08,720300001.0
2008-09-08 18:04:00,108.08,108.095,108.015,108.015,831499998.0
2008-09-08 18:05:00,108.01,108.045,108.01,108.025,728400002.0
2008-09-08 18:06:00,108.025,108.025,108.005,108.025,300200001.0
2008-09-08 18:07:00,108.025,108.025,108.01,108.02,371200002.0
2008-09-08 18:08:00,108.02,108.02,108.01,108.01,196200000.0
2008-09-08 18:09:00,108.01,108.01,107.92,107.93,697800002.0
2008-09-08 18:10:00,107.93,107.93,107.875,107.885,812599998.0
2008-09-08 18:11:00,107.885,107.895,107.86,107.87,688900001.0
2008-09-08 18:12:00,107.87,107.88,107.775,107.79,1108700000.0
2008-09-08 18:13:00,107.78,107.79,107.77,107.77,555200000.0
2008-09-08 18:14:00,107.77,107.795,107.77,107.79,1357900009.0
2008-09-08 18:15:00,107.79,107.88,107.79,107.88,1050500000.0
2008-09-08 18:16:00,107.88,107.96,107.88,107.88,870300000.0
2008-09-08 18:17:00,107.88,107.91,107.87,107.91,170000000.0
2008-09-08 18:18:00,107.91,107.945,107.91,107.93,361200000.0
2008-09-08 18:19:00,107.93,107.955,107.93,107.95,483300005.0
2008-09-08 18:20:00,107.95,107.98,107.94,107.94,718500002.0
2008-09-08 18:21:00,107.94,107.95,107.93,107.94,481299998.0
2008-09-08 18:22:00,107.935,107.935,107.91,107.91,250799999.0
2008-09-08 18:23:00,107.91,107.93,107.88,107.88,505799999.0
2008-09-08 18:24:00,107.89,107.89,107.84,107.84,631199997.0
2008-09-08 18:25:00,107.845,107.865,107.83,107.86,663900000.0
2008-09-08 18:26:00,107.865,107.9,107.865,107.88,596799997.0
2008-09-08 18:27:00,107.895,107.91,107.895,107.91,586499998.0
2008-09-08 18:28:00,107.91,107.91,107.86,107.86,511300000.0
2008-09-08 18:29:00,107.86,107.9,107.86,107.87,553499999.0
2008-09-08 18:30:00,107.87,107.935,107.87,107.92,476799999.0
2008-09-08 18:31:00,107.91,107.955,107.895,107.94,726100000.0
2008-09-08 18:32:00,107.94,108.045,107.925,108.015,871099999.0
2008-09-08 18:33:00,108.015,108.06,108.015,108.015,748700000.0
2008-09-08 18:34:00,108.015,108.015,107.97,107.97,535700000.0
2008-09-08 18:35:00,107.97,108.03,107.97,108.005,564699999.0
2008-09-08 18:36:00,108.01,108.025,108.01,108.015,767799998.0
2008-09-08 18:37:00,108.01,108.015,107.98,108.005,452200000.0
2008-09-08 18:38:00,108.005,108.005,107.965,107.99,601000000.0
2008-09-08 18:39:00,107.99,108.03,107.98,108.03,517099998.0
2008-09-08 18:40:00,108.025,108.06,108.02,108.055,617500002.0
2008-09-08 18:41:00,108.055,108.09,108.055,108.08,433600000.0
2008-09-08 18:42:00,108.08,108.08,107.995,107.995,692900004.0
2008-09-08 18:43:00,107.995,108.0,107.97,107.97,368200001.0
2008-09-08 18:44:00,107.97,108.005,107.96,107.975,640000001.0
2008-09-08 18:45:00,107.975,107.995,107.975,107.995,251100000.0
2008-09-08 18:46:00,107.99,108.08,107.99,108.08,828100001.0
2008-09-08 18:47:00,108.085,108.135,108.065,108.075,1047799999.0
2008-09-08 18:48:00,108.075,108.095,108.06,108.09,696800000.0
2008-09-08 18:49:00,108.09,108.11,108.075,108.085,605900001.0
2008-09-08 18:50:00,108.085,108.085,108.06,108.065,552200002.0
2008-09-08 18:51:00,108.06,108.09,108.06,108.07,563200004.0
2008-09-08 18:52:00,108.065,108.09,108.06,108.06,487000003.0
2008-09-08 18:53:00,108.065,108.09,108.065,108.075,351000000.0
2008-09-08 18:54:00,108.075,108.09,108.06,108.07,820700003.0
2008-09-08 18:55:00,108.065,108.095,108.06,108.06,642700006.0
2008-09-08 18:56:00,108.06,108.065,108.03,108.045,442499999.0
2008-09-08 18:57:00,108.04,108.065,108.04,108.06,253600000.0
2008-09-08 18:58:00,108.06,108.075,108.04,108.055,329900000.0
2008-09-08 18:59:00,108.05,108.07,108.03,108.045,396300000.0
2008-09-08 19:00:00,108.045,108.075,108.04,108.065,426799999.0
2008-09-08 19:01:00,108.065,108.075,108.06,108.06,229200000.0
2008-09-08 19:02:00,108.06,108.06,108.03,108.04,318499999.0
2008-09-08 19:03:00,108.04,108.045,108.03,108.035,619900002.0
2008-09-08 19:04:00,108.03,108.055,108.03,108.055,477500002.0
2008-09-08 19:05:00,108.055,108.08,108.045,108.08,381500001.0
2008-09-08 19:06:00,108.08,108.08,108.04,108.045,616600000.0
2008-09-08 19:07:00,108.04,108.06,108.015,108.015,879900002.0
2008-09-08 19:08:00,108.01,108.06,108.01,108.035,496299999.0
2008-09-08 19:09:00,108.04,108.05,107.975,108.0,918900002.0
2008-09-08 19:10:00,108.0,108.08,108.0,108.08,854900001.0
2008-09-08 19:11:00,108.07,108.09,108.06,108.075,618100001.0
2008-09-08 19:12:00,108.08,108.09,108.06,108.065,283900000.0
2008-09-08 19:13:00,108.085,108.11,108.07,108.085,480200000.0
2008-09-08 19:14:00,108.09,108.1,108.09,108.1,82000000.0
2008-09-08 19:15:00,108.1,108.1,108.07,108.07,436500001.0
2008-09-08 19:16:00,108.07,108.08,108.05,108.07,413400002.0
2008-09-08 19:17:00,108.07,108.08,108.04,108.05,468100001.0
2008-09-08 19:18:00,108.045,108.075,108.04,108.065,165200000.0
2008-09-08 19:19:00,108.065,108.08,108.065,108.08,221400000.0
2008-09-08 19:20:00,108.08,108.08,108.045,108.045,363000000.0
2008-09-08 19:21:00,108.045,108.045,108.03,108.045,269600000.0
2008-09-08 19:22:00,108.04,108.07,108.03,108.07,382600000.0
2008-09-08 19:23:00,108.08,108.11,108.07,108.11,497400000.0
2008-09-08 19:24:00,108.105,108.11,108.07,108.075,751900000.0
2008-09-08 19:25:00,108.08,108.1,108.03,108.095,978800001.0
2008-09-08 19:26:00,108.095,108.1,108.01,108.055,692800001.0
2008-09-08 19:27:00,108.055,108.07,108.05,108.07,565800001.0
2008-09-08 19:28:00,108.065,108.11,108.06,108.085,810099999.0
2008-09-08 19:29:00,108.09,108.1,108.08,108.09,445099999.0
2008-09-08 19:30:00,108.09,108.1,108.065,108.08,791200005.0
2008-09-08 19:31:00,108.08,108.08,108.065,108.07,380200000.0
2008-09-08 19:32:00,108.07,108.07,108.035,108.045,389200000.0
2008-09-08 19:33:00,108.045,108.045,108.02,108.02,695100001.0
2008-09-08 19:34:00,108.02,108.02,107.99,107.995,468900000.0
2008-09-08 19:35:00,107.995,108.08,107.995,108.04,802399999.0
2008-09-08 19:36:00,108.04,108.055,108.0,108.0,876200003.0
2008-09-08 19:37:00,108.0,108.01,107.975,107.98,756900000.0
2008-09-08 19:38:00,107.98,107.99,107.935,107.99,972900001.0
2008-09-08 19:39:00,107.995,108.0,107.95,107.955,737899999.0
2008-09-08 19:40:00,107.955,107.955,107.875,107.895,1004600003.0
2008-09-08 19:41:00,107.9,107.905,107.855,107.89,989500005.0
2008-09-08 19:42:00,107.89,107.89,107.87,107.88,360600002.0
2008-09-08 19:43:00,107.88,107.945,107.88,107.945,652400000.0
2008-09-08 19:44:00,107.945,107.96,107.91,107.91,941500004.0
2008-09-08 19:45:00,107.91,107.93,107.88,107.925,758700000.0
2008-09-08 19:46:00,107.925,107.955,107.925,107.93,421300000.0
2008-09-08 19:47:00,107.93,107.945,107.89,107.92,881000001.0
2008-09-08 19:48:00,107.92,107.93,107.905,107.92,266000000.0
2008-09-08 19:49:00,107.93,107.95,107.925,107.925,671700001.0
2008-09-08 19:50:00,107.92,107.925,107.88,107.88,877300000.0
2008-09-08 19:51:00,107.885,107.9,107.88,107.88,500999999.0
2008-09-08 19:52:00,107.88,107.88,107.85,107.85,457800000.0
2008-09-08 19:53:00,107.85,107.855,107.785,107.815,672300001.0
2008-09-08 19:54:00,107.815,107.84,107.79,107.82,847600000.0
2008-09-08 19:55:00,107.82,107.84,107.805,107.82,542100000.0
2008-09-08 19:56:00,107.82,107.84,107.8,107.825,419300002.0
2008-09-08 19:57:00,107.83,107.83,107.805,107.805,344400000.0
2008-09-08 19:58:00,107.805,107.805,107.75,107.76,785300005.0
2008-09-08 19:59:00,107.76,107.8,107.74,107.79,576600002.0
2008-09-08 20:00:00,107.79,107.81,107.79,107.805,279600000.0
2008-09-08 20:01:00,107.8,107.88,107.8,107.88,392599999.0
2008-09-08 20:02:00,107.88,107.93,107.88,107.91,538000000.0
2008-09-08 20:03:00,107.91,108.01,107.91,107.92,1006600002.0
2008-09-08 20:04:00,107.92,107.95,107.92,107.95,560900001.0
2008-09-08 20:05:00,107.95,107.955,107.92,107.95,435200002.0
2008-09-08 20:06:00,107.95,107.95,107.93,107.935,447700003.0
2008-09-08 20:07:00,107.93,107.94,107.915,107.93,752200005.0
2008-09-08 20:08:00,107.93,107.93,107.895,107.895,564000001.0
2008-09-08 20:09:00,107.89,107.905,107.86,107.87,603199998.0
2008-09-08 20:10:00,107.87,107.89,107.84,107.88,784100004.0
2008-09-08 20:11:00,107.875,107.945,107.85,107.945,821100001.0
2008-09-08 20:12:00,107.945,107.96,107.92,107.94,723900003.0
2008-09-08 20:13:00,107.945,107.97,107.92,107.95,547900000.0
2008-09-08 20:14:00,107.945,108.01,107.94,108.0,485500002.0
2008-09-08 20:15:00,108.0,108.0,107.945,107.95,506100000.0
2008-09-08 20:16:00,107.95,107.96,107.94,107.955,314700001.0
2008-09-08 20:17:00,107.955,107.96,107.925,107.925,354600001.0
2008-09-08 20:18:00,107.925,107.97,107.915,107.955,510700000.0
2008-09-08 20:19:00,107.955,107.99,107.93,107.93,863300001.0
2008-09-08 20:20:00,107.94,107.96,107.885,107.92,892399999.0
2008-09-08 20:21:00,107.925,108.0,107.925,107.955,902600001.0
2008-09-08 20:22:00,107.955,107.97,107.95,107.955,519000001.0
2008-09-08 20:23:00,107.955,107.97,107.95,107.96,406100000.0
2008-09-08 20:24:00,107.96,108.0,107.955,107.98,524100001.0
2008-09-08 20:25:00,107.98,108.005,107.98,108.005,538700001.0
2008-09-08 20:26:00,108.005,108.015,107.955,107.965,900900000.0
2008-09-08 20:27:00,107.965,107.985,107.96,107.975,638000000.0
2008-09-08 20:28:00,107.97,108.01,107.96,108.005,957400000.0
2008-09-08 20:29:00,108.005,108.025,107.965,107.98,709200004.0
2008-09-08 20:30:00,107.99,108.06,107.975,108.0,1431200004.0
2008-09-08 20:31:00,108.01,108.02,108.0,108.01,662699999.0
2008-09-08 20:32:00,108.01,108.015,107.96,107.97,571400002.0
2008-09-08 20:33:00,107.975,108.01,107.96,107.97,779000000.0
2008-09-08 20:34:00,107.965,107.97,107.935,107.94,722300000.0
2008-09-08 20:35:00,107.94,107.97,107.94,107.96,273900001.0
2008-09-08 20:36:00,107.96,107.98,107.955,107.96,296200000.0
2008-09-08 20:37:00,107.96,107.97,107.92,107.97,383200000.0
2008-09-08 20:38:00,107.97,108.0,107.97,107.985,517400000.0
2008-09-08 20:39:00,107.985,107.99,107.94,107.94,486299997.0
2008-09-08 20:40:00,107.94,107.98,107.94,107.98,705500003.0
2008-09-08 20:41:00,107.98,107.985,107.965,107.965,516500002.0
2008-09-08 20:42:00,107.965,107.98,107.965,107.98,215500002.0
2008-09-08 20:43:00,107.99,108.02,107.98,108.015,515700001.0
2008-09-08 20:44:00,108.015,108.025,108.01,108.02,238200000.0
2008-09-08 20:45:00,108.015,108.02,107.98,107.99,613900002.0
2008-09-08 20:46:00,107.99,107.99,107.98,107.99,349500002.0
2008-09-08 20:47:00,107.995,108.02,107.995,108.02,288500000.0
2008-09-08 20:48:00,108.03,108.03,107.97,108.0,548300000.0
2008-09-08 20:49:00,108.0,108.0,107.97,108.0,332400000.0
2008-09-08 20:50:00,108.0,108.0,107.97,107.99,242800000.0
2008-09-08 20:51:00,107.99,108.01,107.98,108.01,123800000.0
2008-09-08 20:52:00,108.01,108.03,108.0,108.025,377300000.0
2008-09-08 20:53:00,108.025,108.03,108.0,108.015,463300000.0
2008-09-08 20:54:00,108.01,108.06,108.01,108.05,413000000.0
2008-09-08 20:55:00,108.06,108.06,108.0,108.0,392100000.0
2008-09-08 20:56:00,108.0,108.0,107.98,108.0,255900000.0
2008-09-08 20:57:00,108.0,108.0,107.97,107.97,413500000.0
2008-09-08 20:58:00,107.97,107.97,107.935,107.96,351600000.0
2008-09-08 20:59:00,107.95,108.01,107.945,107.995,652499998.0
2008-09-08 21:00:00,107.99,107.995,107.97,107.97,390400000.0
2008-09-08 21:01:00,107.97,107.98,107.965,107.98,247500000.0
2008-09-08 21:02:00,107.97,108.0,107.97,107.99,229400000.0
2008-09-08 21:03:00,108.0,108.01,108.0,108.0,332700000.0
2008-09-08 21:04:00,108.0,108.01,107.975,107.98,327500001.0
2008-09-08 21:05:00,107.97,107.98,107.94,107.94,153700000.0
2008-09-08 21:06:00,107.94,107.96,107.93,107.96,227500000.0
2008-09-08 21:07:00,107.96,107.96,107.93,107.96,276900000.0
2008-09-08 21:08:00,107.96,107.96,107.95,107.95,47900000.0
2008-09-08 21:09:00,107.95,107.96,107.95,107.95,132900000.0
2008-09-08 21:10:00,107.95,107.95,107.92,107.935,515200000.0
2008-09-08 21:11:00,107.945,107.975,107.93,107.95,394900000.0
2008-09-08 21:12:00,107.95,107.96,107.94,107.95,221600000.0
2008-09-08 21:13:00,107.95,107.965,107.95,107.965,159300000.0
2008-09-08 21:14:00,107.965,107.975,107.96,107.965,266200000.0
2008-09-08 21:15:00,107.98,108.02,107.96,108.01,407200000.0
2008-09-08 21:16:00,108.01,108.075,108.01,108.07,499900000.0
2008-09-08 21:17:00,108.07,108.07,108.03,108.03,176200000.0
2008-09-08 21:18:00,108.025,108.045,108.02,108.025,154100000.0
2008-09-08 21:19:00,108.045,108.045,108.0,108.01,152500000.0
2008-09-08 21:20:00,108.02,108.03,108.01,108.01,161100000.0
2008-09-08 21:21:00,108.02,108.045,108.005,108.025,612200000.0
2008-09-08 21:22:00,108.025,108.04,108.01,108.04,661400000.0
2008-09-08 21:23:00,108.05,108.075,108.03,108.06,574900000.0
2008-09-08 21:24:00,108.06,108.06,108.02,108.025,269600000.0
2008-09-08 21:25:00,108.025,108.05,108.015,108.015,358900000.0
2008-09-08 21:26:00,108.015,108.02,107.99,107.99,345600000.0
2008-09-08 21:27:00,107.99,108.02,107.98,108.01,329900000.0
2008-09-08 21:28:00,108.01,108.01,107.985,107.985,1108299978.0
2008-09-08 21:29:00,107.985,108.005,107.98,107.99,457700000.0
2008-09-08 21:30:00,107.99,107.99,107.955,107.955,655200001.0
2008-09-08 21:31:00,107.955,107.98,107.95,107.96,665300001.0
2008-09-08 21:32:00,107.97,108.015,107.965,108.0,518100002.0
2008-09-08 21:33:00,108.0,108.025,108.0,108.01,634900002.0
2008-09-08 21:34:00,108.015,108.02,108.005,108.005,410500000.0
2008-09-08 21:35:00,108.005,108.02,108.0,108.01,311200000.0
2008-09-08 21:36:00,108.025,108.03,108.01,108.015,494500000.0
2008-09-08 21:37:00,108.015,108.025,108.01,108.01,415900000.0
2008-09-08 21:38:00,108.02,108.03,108.01,108.025,633700000.0
2008-09-08 21:39:00,108.025,108.03,108.02,108.02,158600000.0
2008-09-08 21:40:00,108.03,108.045,108.02,108.035,359700000.0
2008-09-08 21:41:00,108.035,108.07,108.035,108.07,490700000.0
2008-09-08 21:42:00,108.065,108.065,108.03,108.03,346100000.0
2008-09-08 21:43:00,108.03,108.05,108.02,108.04,351400000.0
2008-09-08 21:44:00,108.05,108.06,108.03,108.04,223300000.0
2008-09-08 21:45:00,108.05,108.06,108.03,108.03,94300000.0
2008-09-08 21:46:00,108.03,108.06,108.02,108.04,610200000.0
2008-09-08 21:47:00,108.04,108.045,108.03,108.04,202500000.0
2008-09-08 21:48:00,108.05,108.05,108.04,108.04,124100000.0
2008-09-08 21:49:00,108.04,108.06,108.04,108.06,134100000.0
2008-09-08 21:50:00,108.07,108.07,108.04,108.06,329400000.0
2008-09-08 21:51:00,108.055,108.07,108.04,108.05,137600000.0
2008-09-08 21:52:00,108.06,108.06,108.04,108.04,56700000.0
2008-09-08 21:53:00,108.04,108.06,108.03,108.05,216400001.0
2008-09-08 21:54:00,108.06,108.075,108.045,108.065,165000000.0
2008-09-08 21:55:00,108.08,108.08,108.05,108.07,219600000.0
2008-09-08 21:56:00,108.075,108.08,108.07,108.075,242800000.0
2008-09-08 21:57:00,108.075,108.1,108.075,108.09,264100000.0
2008-09-08 21:58:00,108.1,108.1,108.05,108.05,259556444.0
2008-09-08 21:59:00,108.06,108.09,108.06,108.08,431100000.0
2008-09-08 22:00:00,108.08,108.08,108.07,108.07,162700000.0
2008-09-08 22:01:00,108.07,108.095,108.07,108.075,311499999.0
2008-09-08 22:02:00,108.07,108.08,108.065,108.08,254300000.0
2008-09-08 22:03:00,108.08,108.08,108.055,108.06,116400000.0
2008-09-08 22:04:00,108.055,108.065,108.05,108.05,154300000.0
2008-09-08 22:05:00,108.05,108.07,108.05,108.06,514199998.0
2008-09-08 22:06:00,108.07,108.08,108.065,108.07,175199998.0
2008-09-08 22:07:00,108.065,108.07,108.05,108.065,176600000.0
2008-09-08 22:08:00,108.06,108.06,108.06,108.06,22800000.0
2008-09-08 22:09:00,108.055,108.06,108.055,108.06,114299998.0
2008-09-08 22:10:00,108.055,108.07,108.05,108.07,151600000.0
2008-09-08 22:11:00,108.07,108.09,108.06,108.09,192854380.0
2008-09-08 22:12:00,108.08,108.105,108.05,108.08,431754380.0
2008-09-08 22:13:00,108.08,108.175,108.08,108.175,459900000.0
2008-09-08 22:14:00,108.165,108.265,108.165,108.255,537700000.0
2008-09-08 22:15:00,108.26,108.31,108.26,108.275,515900000.0
2008-09-08 22:16:00,108.275,108.295,108.27,108.27,490099996.0
2008-09-08 22:17:00,108.255,108.315,108.25,108.3,366999999.0
2008-09-08 22:18:00,108.3,108.35,108.29,108.35,285499999.0
2008-09-08 22:19:00,108.35,108.37,108.35,108.36,241400000.0
2008-09-08 22:20:00,108.36,108.37,108.35,108.37,61000000.0
2008-09-08 22:21:00,108.365,108.38,108.355,108.36,241700001.0
2008-09-08 22:22:00,108.355,108.36,108.335,108.35,188799999.0
2008-09-08 22:23:00,108.355,108.36,108.345,108.345,173000000.0
2008-09-08 22:24:00,108.34,108.35,108.33,108.345,194100000.0
2008-09-08 22:25:00,108.345,108.375,108.34,108.37,283199999.0
2008-09-08 22:26:00,108.385,108.39,108.37,108.37,287099999.0
2008-09-08 22:27:00,108.37,108.38,108.365,108.37,231699997.0
2008-09-08 22:28:00,108.37,108.42,108.37,108.42,344499997.0
2008-09-08 22:29:00,108.42,108.64,108.42,108.61,940899999.0
2008-09-08 22:30:00,108.605,108.61,108.53,108.53,668699999.0
2008-09-08 22:31:00,108.53,108.53,108.495,108.505,452400000.0
2008-09-08 22:32:00,108.515,108.525,108.49,108.495,373899999.0
2008-09-08 22:33:00,108.495,108.51,108.485,108.495,408000000.0
2008-09-08 22:34:00,108.485,108.485,108.36,108.365,518200001.0
2008-09-08 22:35:00,108.365,108.425,108.365,108.405,336700000.0
2008-09-08 22:36:00,108.405,108.405,108.325,108.325,483600000.0
2008-09-08 22:37:00,108.325,108.385,108.32,108.35,416200000.0
2008-09-08 22:38:00,108.34,108.42,108.34,108.405,536500000.0
2008-09-08 22:39:00,108.405,108.405,108.38,108.385,218900000.0
2008-09-08 22:40:00,108.39,108.425,108.385,108.41,292400000.0
2008-09-08 22:41:00,108.41,108.41,108.355,108.385,438900000.0
2008-09-08 22:42:00,108.385,108.39,108.35,108.36,209500000.0
2008-09-08 22:43:00,108.36,108.38,108.33,108.34,308100000.0
2008-09-08 22:44:00,108.34,108.34,108.32,108.325,159100000.0
2008-09-08 22:45:00,108.325,108.34,108.32,108.325,183600000.0
2008-09-08 22:46:00,108.32,108.34,108.31,108.33,233400000.0
2008-09-08 22:47:00,108.325,108.33,108.31,108.31,476300000.0
2008-09-08 22:48:00,108.31,108.33,108.31,108.31,326400000.0
2008-09-08 22:49:00,108.31,108.31,108.28,108.28,150600000.0
2008-09-08 22:50:00,108.28,108.3,108.28,108.29,286900000.0
2008-09-08 22:51:00,108.28,108.32,108.28,108.315,248000000.0
2008-09-08 22:52:00,108.32,108.36,108.32,108.36,198900000.0
2008-09-08 22:53:00,108.365,108.38,108.355,108.36,536699998.0
2008-09-08 22:54:00,108.36,108.36,108.275,108.275,537799999.0
2008-09-08 22:55:00,108.275,108.275,108.26,108.27,230400000.0
2008-09-08 22:56:00,108.27,108.28,108.26,108.28,525399998.0
2008-09-08 22:57:00,108.28,108.28,108.275,108.28,154800000.0
2008-09-08 22:58:00,108.28,108.28,108.275,108.275,77400000.0
2008-09-08 22:59:00,108.275,108.28,108.225,108.265,279600000.0
2008-09-08 23:00:00,108.25,108.265,108.23,108.25,376300008.0
2008-09-08 23:01:00,108.23,108.23,108.21,108.23,249600000.0
2008-09-08 23:02:00,108.23,108.24,108.23,108.23,65500000.0
2008-09-08 23:03:00,108.23,108.23,108.19,108.19,331600003.0
2008-09-08 23:04:00,108.2,108.2,108.15,108.18,638300002.0
2008-09-08 23:05:00,108.18,108.18,108.18,108.18,151200000.0
2008-09-08 23:06:00,108.18,108.18,108.18,108.18,669600000.0
2008-09-08 23:07:00,108.18,108.19,108.17,108.19,520900000.0
2008-09-08 23:08:00,108.19,108.21,108.175,108.2,112699999.0
2008-09-08 23:09:00,108.2,108.2,108.2,108.2,51200000.0
2008-09-08 23:10:00,108.2,108.2,108.145,108.18,462600005.0
2008-09-08 23:11:00,108.18,108.22,108.175,108.22,443199998.0
2008-09-08 23:12:00,108.22,108.23,108.075,108.08,650400005.0
2008-09-08 23:13:00,108.095,108.12,108.095,108.105,306300000.0
2008-09-08 23:14:00,108.11,108.12,108.11,108.12,167999998.0
2008-09-08 23:15:00,108.12,108.13,108.11,108.12,277999998.0
2008-09-08 23:16:00,108.12,108.12,108.12,108.12,14100000.0
2008-09-08 23:17:00,108.12,108.14,108.085,108.14,543699995.0
2008-09-08 23:18:00,108.14,108.2,108.12,108.195,660600001.0
2008-09-08 23:19:00,108.21,108.26,108.21,108.26,793400001.0
2008-09-08 23:20:00,108.27,108.32,108.27,108.3,317199991.0
2008-09-08 23:21:00,108.305,108.315,108.305,108.31,154300000.0
2008-09-08 23:22:00,108.31,108.32,108.31,108.32,195799995.0
2008-09-08 23:23:00,108.32,108.34,108.31,108.31,564699978.0
2008-09-08 23:24:00,108.32,108.33,108.32,108.32,484499997.0
2008-09-08 23:25:00,108.32,108.32,108.3,108.3,140800000.0
2008-09-08 23:26:00,108.3,108.31,108.3,108.31,164099994.0
2008-09-08 23:27:00,108.31,108.33,108.31,108.33,78399999.0
2008-09-08 23:28:00,108.33,108.34,108.32,108.34,66800000.0
2008-09-08 23:29:00,108.345,108.37,108.345,108.345,37700000.0
2008-09-08 23:30:00,108.345,108.36,108.34,108.36,220199997.0
2008-09-08 23:31:00,108.36,108.425,108.36,108.395,233399999.0
2008-09-08 23:32:00,108.39,108.39,108.365,108.365,50900000.0
2008-09-08 23:33:00,108.365,108.365,108.335,108.345,501800002.0
2008-09-08 23:34:00,108.345,108.35,108.305,108.35,225899999.0
2008-09-08 23:35:00,108.35,108.35,108.315,108.32,264600000.0
2008-09-08 23:36:00,108.32,108.32,108.31,108.31,240700000.0
2008-09-08 23:37:00,108.31,108.32,108.31,108.32,510500001.0
2008-09-08 23:38:00,108.32,108.325,108.26,108.27,755100008.0
2008-09-08 23:39:00,108.275,108.275,108.26,108.27,116900000.0
2008-09-08 23:40:00,108.27,108.27,108.26,108.27,384400007.0
2008-09-08 23:41:00,108.27,108.27,108.23,108.25,319299993.0
2008-09-08 23:42:00,108.25,108.25,108.23,108.24,973999988.0
2008-09-08 23:43:00,108.24,108.24,108.23,108.23,302699998.0
2008-09-08 23:44:00,108.23,108.23,108.2,108.21,619499988.0
2008-09-08 23:45:00,108.21,108.21,108.2,108.2,625299992.0
2008-09-08 23:46:00,108.2,108.2,108.18,108.18,594399994.0
2008-09-08 23:47:00,108.18,108.19,108.15,108.17,951099988.0
2008-09-08 23:48:00,108.16,108.17,108.14,108.16,951099988.0
2008-09-08 23:49:00,108.16,108.16,108.15,108.15,951099988.0
2008-09-08 23:50:00,108.15,108.16,108.15,108.16,95199995.0
2008-09-08 23:51:00,108.16,108.18,108.16,108.18,143299999.0
2008-09-08 23:52:00,108.18,108.18,108.18,108.18,9900000.0
2008-09-08 23:53:00,108.18,108.18,108.18,108.18,39600000.0
2008-09-08 23:54:00,108.18,108.21,108.17,108.18,385299998.0
2008-09-08 23:55:00,108.18,108.18,108.155,108.17,360299998.0
2008-09-08 23:56:00,108.17,108.175,108.17,108.17,125200004.0
2008-09-08 23:57:00,108.17,108.17,108.155,108.155,304499997.0
2008-09-08 23:58:00,108.16,108.16,108.14,108.14,708800005.0
2008-09-08 23:59:00,108.14,108.145,108.14,108.14,249900006.0
2008-09-09 00:00:00,108.14,108.14,108.1,108.1,628900003.0
2008-09-09 00:01:00,108.1,108.11,108.1,108.11,579499998.0
2008-09-09 00:02:00,108.11,108.11,108.1,108.1,307699993.0
2008-09-09 00:03:00,108.1,108.105,108.06,108.06,353500000.0
2008-09-09 00:04:00,108.055,108.07,108.055,108.06,57300000.0
2008-09-09 00:05:00,108.06,108.065,108.02,108.02,635999997.0
2008-09-09 00:06:00,108.03,108.035,108.02,108.03,235100003.0
2008-09-09 00:07:00,108.03,108.03,107.99,107.99,760299998.0
2008-09-09 00:08:00,107.99,108.01,107.99,108.01,788999991.0
2008-09-09 00:09:00,108.005,108.02,107.985,107.985,734699999.0
2008-09-09 00:10:00,107.985,107.99,107.95,107.96,1026399997.0
2008-09-09 00:11:00,107.96,107.98,107.955,107.98,315799999.0
2008-09-09 00:12:00,107.98,108.02,107.98,108.02,287200002.0
2008-09-09 00:14:00,108.02,108.05,108.015,108.045,506700001.0
2008-09-09 00:15:00,108.045,108.06,108.04,108.06,553199992.0
2008-09-09 00:16:00,108.06,108.145,108.06,108.13,811600006.0
2008-09-09 00:17:00,108.13,108.21,108.13,108.17,294999998.0
2008-09-09 00:18:00,108.17,108.17,108.15,108.16,370600003.0
2008-09-09 00:19:00,108.16,108.16,108.07,108.07,586200004.0
2008-09-09 00:20:00,108.07,108.07,108.06,108.07,55000000.0
2008-09-09 00:21:00,108.08,108.08,108.08,108.08,37800000.0
2008-09-09 00:22:00,108.08,108.12,108.075,108.11,359000002.0
2008-09-09 00:23:00,108.11,108.14,108.11,108.12,720200012.0
2008-09-09 00:24:00,108.115,108.13,108.115,108.12,208900006.0
2008-09-09 00:25:00,108.12,108.12,108.11,108.12,622799991.0
2008-09-09 00:26:00,108.12,108.12,108.12,108.12,155699998.0
2008-09-09 00:27:00,108.12,108.14,108.12,108.14,402399998.0
2008-09-09 00:28:00,108.14,108.15,108.12,108.12,322500003.0
2008-09-09 00:29:00,108.11,108.13,108.11,108.12,374200003.0
2008-09-09 00:30:00,108.12,108.12,108.12,108.12,86400000.0
2008-09-09 00:31:00,108.12,108.14,108.12,108.14,322600002.0
2008-09-09 00:32:00,108.145,108.15,108.115,108.15,215300002.0
2008-09-09 00:33:00,108.13,108.15,108.125,108.15,214700000.0
2008-09-09 00:34:00,108.15,108.155,108.15,108.15,348099999.0
2008-09-09 00:35:00,108.15,108.155,108.15,108.155,178300001.0
2008-09-09 00:36:00,108.155,108.16,108.15,108.16,618200009.0
2008-09-09 00:37:00,108.165,108.17,108.15,108.17,551899992.0
2008-09-09 00:38:00,108.17,108.17,108.16,108.16,410599999.0
2008-09-09 00:39:00,108.16,108.16,108.16,108.16,429299996.0
2008-09-09 00:40:00,108.16,108.18,108.16,108.17,371500009.0
2008-09-09 00:41:00,108.16,108.16,108.16,108.16,433900002.0
2008-09-09 00:42:00,108.16,108.16,108.15,108.15,812600002.0
2008-09-09 00:43:00,108.15,108.16,108.15,108.16,565800005.0
2008-09-09 00:44:00,108.16,108.16,108.15,108.15,244799998.0
2008-09-09 00:45:00,108.15,108.16,108.14,108.15,605299997.0
2008-09-09 00:46:00,108.15,108.16,108.15,108.16,126500002.0
2008-09-09 00:47:00,108.15,108.165,108.14,108.14,801700006.0
2008-09-09 00:48:00,108.14,108.15,108.14,108.15,194800004.0
2008-09-09 00:49:00,108.15,108.17,108.15,108.17,389900008.0
2008-09-09 00:50:00,108.18,108.18,108.16,108.17,202700007.0
2008-09-09 00:51:00,108.17,108.18,108.16,108.16,378300009.0
2008-09-09 00:52:00,108.16,108.16,108.13,108.13,554600010.0
2008-09-09 00:53:00,108.13,108.13,108.12,108.12,407400009.0
2008-09-09 00:54:00,108.12,108.14,108.12,108.14,363000007.0
2008-09-09 00:55:00,108.13,108.14,108.13,108.13,552200001.0
2008-09-09 00:56:00,108.13,108.13,108.1,108.1,728900009.0
2008-09-09 00:57:00,108.1,108.1,108.09,108.09,579300007.0
2008-09-09 00:58:00,108.08,108.09,108.08,108.08,680099999.0
2008-09-09 00:59:00,108.08,108.13,108.08,108.11,338300004.0
2008-09-09 01:00:00,108.11,108.13,108.11,108.12,845900009.0
2008-09-09 01:01:00,108.12,108.12,108.1,108.1,910699997.0
2008-09-09 01:02:00,108.1,108.115,108.1,108.11,932600002.0
2008-09-09 01:03:00,108.11,108.135,108.11,108.13,1117300005.0
2008-09-09 01:04:00,108.13,108.14,108.11,108.12,396900007.0
2008-09-09 01:05:00,108.11,108.115,108.11,108.11,307599994.0
2008-09-09 01:06:00,108.11,108.11,108.09,108.095,520199997.0
2008-09-09 01:07:00,108.09,108.095,108.04,108.05,529399996.0
2008-09-09 01:08:00,108.05,108.05,108.01,108.01,375799999.0
2008-09-09 01:09:00,108.005,108.01,107.96,107.98,1305800005.0
2008-09-09 01:10:00,107.97,107.98,107.95,107.95,1794900005.0
2008-09-09 01:11:00,107.96,108.04,107.89,108.04,1147100017.0
2008-09-09 01:12:00,108.03,108.03,107.97,107.98,1147100017.0
2008-09-09 01:13:00,107.98,108.01,107.98,108.01,778200003.0
2008-09-09 01:14:00,108.01,108.03,107.99,107.99,494000005.0
2008-09-09 01:15:00,107.99,108.01,107.99,108.0,483500002.0
2008-09-09 01:16:00,108.0,108.0,107.99,108.0,330700002.0
2008-09-09 01:17:00,107.99,107.99,107.98,107.99,210900006.0
2008-09-09 01:18:00,107.99,107.99,107.99,107.99,64800000.0
2008-09-09 01:19:00,107.99,107.99,107.98,107.98,162900000.0
2008-09-09 01:20:00,107.98,107.98,107.97,107.97,661700007.0
2008-09-09 01:21:00,107.97,107.98,107.94,107.94,1048500006.0
2008-09-09 01:22:00,107.95,107.95,107.94,107.95,1002600002.0
2008-09-09 01:23:00,107.95,107.97,107.95,107.97,568700002.0
2008-09-09 01:24:00,107.97,107.97,107.96,107.96,530700006.0
2008-09-09 01:25:00,107.96,107.96,107.96,107.96,704699997.0
2008-09-09 01:26:00,107.96,107.99,107.96,107.98,382099995.0
2008-09-09 01:27:00,107.98,107.985,107.96,107.985,1117000007.0
2008-09-09 01:28:00,107.985,108.0,107.98,107.995,384300002.0
2008-09-09 01:29:00,107.995,108.01,107.99,108.01,565799997.0
2008-09-09 01:30:00,108.01,108.02,108.005,108.005,75400000.0
2008-09-09 01:31:00,108.01,108.055,108.01,108.05,303600000.0
2008-09-09 01:32:00,108.05,108.17,108.05,108.145,807900000.0
2008-09-09 01:33:00,108.145,108.15,108.07,108.08,988500004.0
2008-09-09 01:34:00,108.08,108.12,108.08,108.11,952100010.0
2008-09-09 01:35:00,108.11,108.135,108.1,108.12,1227199995.0
2008-09-09 01:36:00,108.125,108.15,108.12,108.13,589900002.0
2008-09-09 01:37:00,108.13,108.15,108.075,108.09,1101500005.0
2008-09-09 01:38:00,108.09,108.13,108.09,108.115,576499999.0
2008-09-09 01:39:00,108.115,108.12,108.09,108.09,1049799990.0
2008-09-09 01:40:00,108.09,108.1,108.08,108.1,552000001.0
2008-09-09 01:41:00,108.1,108.12,108.08,108.11,329700001.0
2008-09-09 01:42:00,108.11,108.11,108.09,108.09,233000002.0
2008-09-09 01:43:00,108.09,108.09,108.065,108.065,471700001.0
2008-09-09 01:44:00,108.06,108.08,108.06,108.08,185600001.0
2008-09-09 01:45:00,108.08,108.08,108.05,108.06,461899995.0
2008-09-09 01:46:00,108.06,108.06,107.985,107.99,274700000.0
2008-09-09 01:47:00,107.99,108.0,107.96,107.97,678300001.0
2008-09-09 01:48:00,107.97,107.99,107.97,107.99,907499998.0
2008-09-09 01:49:00,107.98,107.99,107.97,107.98,540999998.0
2008-09-09 01:50:00,107.985,108.005,107.985,108.0,272099999.0
2008-09-09 01:51:00,108.0,108.0,107.97,107.97,535999997.0
2008-09-09 01:52:00,107.97,108.02,107.955,108.01,1024499998.0
2008-09-09 01:53:00,108.01,108.05,108.01,108.05,665299996.0
2008-09-09 01:54:00,108.05,108.05,108.01,108.01,502300000.0
2008-09-09 01:55:00,108.01,108.07,108.01,108.07,486600002.0
2008-09-09 01:56:00,108.07,108.07,108.07,108.07,198200000.0
2008-09-09 01:57:00,108.07,108.08,108.02,108.02,632600002.0
2008-09-09 01:58:00,108.02,108.035,108.01,108.035,408600004.0
2008-09-09 01:59:00,108.035,108.045,108.035,108.04,298400000.0
2008-09-09 02:00:00,108.04,108.045,108.03,108.03,346399999.0
2008-09-09 02:01:00,108.03,108.04,108.01,108.02,464300000.0
2008-09-09 02:02:00,108.02,108.03,108.02,108.02,1121700003.0
2008-09-09 02:03:00,108.02,108.07,108.02,108.04,1405300000.0
2008-09-09 02:04:00,108.04,108.1,108.035,108.045,1594153200.0
2008-09-09 02:05:00,108.045,108.065,108.04,108.065,921200003.0
2008-09-09 02:06:00,108.065,108.085,108.06,108.085,531400002.0
2008-09-09 02:07:00,108.085,108.085,108.07,108.07,256599998.0
2008-09-09 02:08:00,108.07,108.09,108.07,108.09,737100004.0
2008-09-09 02:09:00,108.09,108.13,108.09,108.11,1318200007.0
2008-09-09 02:10:00,108.11,108.115,108.09,108.09,1584299968.0
2008-09-09 02:11:00,108.09,108.125,108.09,108.11,2050099998.0
2008-09-09 02:12:00,108.11,108.115,108.065,108.075,1358400003.0
2008-09-09 02:13:00,108.07,108.085,108.02,108.025,1107499993.0
2008-09-09 02:14:00,108.025,108.025,108.0,108.015,499499995.0
2008-09-09 02:15:00,108.015,108.02,107.985,108.01,699899998.0
2008-09-09 02:16:00,108.01,108.01,107.965,107.97,1915000002.0
2008-09-09 02:17:00,107.97,107.98,107.97,107.98,523199996.0
2008-09-09 02:18:00,107.98,107.99,107.98,107.99,864999995.0
2008-09-09 02:19:00,107.99,107.99,107.97,107.97,649899997.0
2008-09-09 02:20:00,107.97,107.97,107.89,107.9,1518300008.0
2008-09-09 02:21:00,107.9,107.91,107.88,107.91,1134100014.0
2008-09-09 02:22:00,107.91,107.95,107.91,107.92,996200007.0
2008-09-09 02:23:00,107.92,107.92,107.865,107.865,1065300000.0
2008-09-09 02:24:00,107.865,107.865,107.81,107.83,1138200002.0
2008-09-09 02:25:00,107.84,107.87,107.83,107.87,716199998.0
2008-09-09 02:26:00,107.87,107.9,107.86,107.86,1109500000.0
2008-09-09 02:27:00,107.86,107.86,107.78,107.795,1548699994.0
2008-09-09 02:28:00,107.79,107.8,107.74,107.78,2028300011.0
2008-09-09 02:29:00,107.78,107.82,107.78,107.81,1086999993.0
2008-09-09 02:30:00,107.81,107.81,107.745,107.765,642960378.0
2008-09-09 02:31:00,107.77,107.77,107.74,107.77,1082399997.0
2008-09-09 02:32:00,107.77,107.83,107.77,107.82,1004699999.0
2008-09-09 02:33:00,107.815,107.89,107.8,107.88,890900002.0
2008-09-09 02:34:00,107.88,107.88,107.795,107.8,1214899998.0
2008-09-09 02:35:00,107.795,107.86,107.795,107.86,977000006.0
2008-09-09 02:36:00,107.87,107.87,107.82,107.82,1377200004.0
2008-09-09 02:37:00,107.82,107.85,107.805,107.85,1034099997.0
2008-09-09 02:38:00,107.845,107.86,107.83,107.845,498199999.0
2008-09-09 02:39:00,107.845,107.865,107.835,107.865,300199999.0
2008-09-09 02:40:00,107.865,107.915,107.86,107.89,806200000.0
2008-09-09 02:41:00,107.89,107.89,107.88,107.89,259400000.0
2008-09-09 02:42:00,107.89,107.925,107.89,107.915,359900000.0
2008-09-09 02:43:00,107.915,107.915,107.89,107.91,353300000.0
2008-09-09 02:44:00,107.91,107.915,107.9,107.91,393500000.0
2008-09-09 02:45:00,107.91,107.91,107.89,107.9,667800000.0
2008-09-09 02:46:00,107.9,107.9,107.87,107.87,806800006.0
2008-09-09 02:47:00,107.87,107.87,107.84,107.85,928999994.0
2008-09-09 02:48:00,107.86,107.86,107.85,107.86,807599995.0
2008-09-09 02:49:00,107.86,107.86,107.85,107.85,236700003.0
2008-09-09 02:50:00,107.85,107.86,107.85,107.85,586800002.0
2008-09-09 02:51:00,107.85,107.86,107.82,107.82,333200001.0
2008-09-09 02:52:00,107.82,107.82,107.73,107.75,1497200008.0
2008-09-09 02:53:00,107.76,107.78,107.725,107.74,1005800001.0
2008-09-09 02:54:00,107.74,107.75,107.73,107.745,1468000009.0
2008-09-09 02:55:00,107.75,107.77,107.72,107.77,1658900000.0
2008-09-09 02:56:00,107.77,107.79,107.745,107.75,1248200003.0
2008-09-09 02:57:00,107.75,107.75,107.71,107.74,1363100000.0
2008-09-09 02:58:00,107.73,107.74,107.64,107.67,1673399994.0
2008-09-09 02:59:00,107.67,107.76,107.67,107.74,1673399994.0
2008-09-09 03:00:00,107.74,107.74,107.67,107.67,1605299999.0
2008-09-09 03:01:00,107.67,107.67,107.635,107.655,1231900008.0
2008-09-09 03:02:00,107.655,107.69,107.65,107.67,1281099999.0
2008-09-09 03:03:00,107.67,107.68,107.63,107.63,1369899998.0
2008-09-09 03:04:00,107.63,107.63,107.415,107.445,1754899997.0
2008-09-09 03:05:00,107.445,107.535,107.435,107.53,1441400004.0
2008-09-09 03:06:00,107.54,107.54,107.47,107.495,1186800000.0
2008-09-09 03:07:00,107.495,107.535,107.495,107.53,832400003.0
2008-09-09 03:08:00,107.53,107.58,107.53,107.53,1425500001.0
2008-09-09 03:09:00,107.53,107.59,107.53,107.59,588200002.0
2008-09-09 03:10:00,107.59,107.59,107.57,107.57,685900000.0
2008-09-09 03:11:00,107.57,107.57,107.49,107.495,668000003.0
2008-09-09 03:12:00,107.5,107.525,107.5,107.52,422500000.0
2008-09-09 03:13:00,107.52,107.545,107.5,107.54,1338200008.0
2008-09-09 03:14:00,107.54,107.555,107.53,107.535,771400009.0
2008-09-09 03:15:00,107.53,107.565,107.53,107.56,746900006.0
2008-09-09 03:16:00,107.56,107.585,107.56,107.585,508200000.0
2008-09-09 03:17:00,107.58,107.635,107.58,107.63,1118899999.0
2008-09-09 03:18:00,107.625,107.63,107.61,107.62,549200005.0
2008-09-09 03:19:00,107.615,107.615,107.55,107.58,709400000.0
2008-09-09 03:20:00,107.58,107.59,107.57,107.58,847399999.0
2008-09-09 03:21:00,107.58,107.58,107.55,107.57,712900001.0
2008-09-09 03:22:00,107.57,107.57,107.52,107.52,735999997.0
2008-09-09 03:23:00,107.52,107.53,107.49,107.505,1100600011.0
2008-09-09 03:24:00,107.5,107.535,107.5,107.51,1012200005.0
2008-09-09 03:25:00,107.515,107.535,107.49,107.525,844399997.0
2008-09-09 03:26:00,107.53,107.59,107.525,107.59,1011400004.0
2008-09-09 03:27:00,107.59,107.61,107.52,107.54,974599999.0
2008-09-09 03:28:00,107.545,107.595,107.545,107.565,1000600001.0
2008-09-09 03:29:00,107.555,107.62,107.555,107.59,1132999998.0
2008-09-09 03:30:00,107.59,107.615,107.58,107.61,668099999.0
2008-09-09 03:31:00,107.61,107.63,107.6,107.62,623700000.0
2008-09-09 03:32:00,107.62,107.655,107.62,107.62,592000001.0
2008-09-09 03:33:00,107.625,107.655,107.61,107.62,751299995.0
2008-09-09 03:34:00,107.62,107.655,107.62,107.65,613899998.0
2008-09-09 03:35:00,107.65,107.65,107.6,107.6,1173499995.0
2008-09-09 03:36:00,107.605,107.625,107.6,107.61,609599991.0
2008-09-09 03:37:00,107.61,107.655,107.61,107.64,276600000.0
2008-09-09 03:38:00,107.64,107.65,107.605,107.605,712699995.0
2008-09-09 03:39:00,107.605,107.605,107.585,107.59,1100800012.0
2008-09-09 03:40:00,107.59,107.59,107.57,107.57,857900002.0
2008-09-09 03:41:00,107.57,107.59,107.57,107.58,307200001.0
2008-09-09 03:42:00,107.58,107.59,107.57,107.585,416699997.0
2008-09-09 03:43:00,107.58,107.585,107.56,107.58,574099992.0
2008-09-09 03:44:00,107.58,107.58,107.56,107.56,499000001.0
2008-09-09 03:45:00,107.56,107.56,107.54,107.55,866899996.0
2008-09-09 03:46:00,107.55,107.59,107.55,107.58,863900017.0
2008-09-09 03:47:00,107.585,107.615,107.58,107.6,331799998.0
2008-09-09 03:48:00,107.605,107.615,107.59,107.59,621900002.0
2008-09-09 03:49:00,107.58,107.59,107.565,107.58,475199998.0
2008-09-09 03:50:00,107.58,107.59,107.56,107.565,878000004.0
2008-09-09 03:51:00,107.565,107.585,107.56,107.57,706400003.0
2008-09-09 03:52:00,107.57,107.59,107.565,107.59,352699999.0
2008-09-09 03:53:00,107.59,107.635,107.59,107.635,715200004.0
2008-09-09 03:54:00,107.635,107.64,107.605,107.62,573300000.0
2008-09-09 03:55:00,107.62,107.62,107.6,107.61,708300000.0
2008-09-09 03:56:00,107.61,107.615,107.6,107.61,306099999.0
2008-09-09 03:57:00,107.61,107.625,107.6,107.6,740899998.0
2008-09-09 03:58:00,107.6,107.62,107.59,107.59,829800005.0
2008-09-09 03:59:00,107.58,107.58,107.55,107.55,1161100002.0
2008-09-09 04:00:00,107.55,107.575,107.55,107.56,1731500008.0
2008-09-09 04:01:00,107.56,107.59,107.55,107.57,1240299993.0
2008-09-09 04:02:00,107.57,107.575,107.56,107.57,557099999.0
2008-09-09 04:03:00,107.57,107.595,107.57,107.575,536299998.0
2008-09-09 04:04:00,107.57,107.58,107.52,107.52,820999998.0
2008-09-09 04:05:00,107.52,107.555,107.52,107.555,999900003.0
2008-09-09 04:06:00,107.55,107.56,107.52,107.52,1534700007.0
2008-09-09 04:07:00,107.52,107.53,107.52,107.53,580500007.0
2008-09-09 04:08:00,107.53,107.555,107.53,107.555,289000000.0
2008-09-09 04:09:00,107.555,107.57,107.54,107.57,835699995.0
2008-09-09 04:10:00,107.575,107.585,107.57,107.57,793799997.0
2008-09-09 04:11:00,107.575,107.58,107.55,107.555,798999998.0
2008-09-09 04:12:00,107.555,107.57,107.55,107.555,360200000.0
2008-09-09 04:13:00,107.56,107.56,107.52,107.52,999699999.0
2008-09-09 04:14:00,107.52,107.535,107.51,107.53,333699995.0
2008-09-09 04:15:00,107.53,107.53,107.51,107.51,1007900003.0
2008-09-09 04:16:00,107.51,107.54,107.51,107.515,848899999.0
2008-09-09 04:17:00,107.52,107.525,107.49,107.51,971400001.0
2008-09-09 04:18:00,107.51,107.51,107.455,107.47,750299997.0
2008-09-09 04:19:00,107.47,107.5,107.46,107.48,869900001.0
2008-09-09 04:20:00,107.48,107.48,107.44,107.45,1042799997.0
2008-09-09 04:21:00,107.45,107.47,107.45,107.465,753500001.0
2008-09-09 04:22:00,107.465,107.49,107.465,107.485,775900001.0
2008-09-09 04:23:00,107.485,107.485,107.46,107.46,1015299996.0
2008-09-09 04:24:00,107.46,107.46,107.45,107.46,1288399997.0
2008-09-09 04:25:00,107.46,107.48,107.45,107.48,1146399998.0
2008-09-09 04:26:00,107.48,107.48,107.465,107.47,482000000.0
2008-09-09 04:27:00,107.47,107.49,107.47,107.48,499399997.0
2008-09-09 04:28:00,107.48,107.48,107.47,107.48,807899999.0
2008-09-09 04:29:00,107.48,107.505,107.47,107.5,744499999.0
2008-09-09 04:30:00,107.5,107.52,107.5,107.52,725799999.0
2008-09-09 04:31:00,107.52,107.55,107.52,107.545,1558500006.0
2008-09-09 04:32:00,107.54,107.55,107.52,107.53,1309599989.0
2008-09-09 04:33:00,107.53,107.535,107.52,107.52,536699998.0
2008-09-09 04:34:00,107.52,107.53,107.51,107.52,466100001.0
2008-09-09 04:35:00,107.52,107.53,107.5,107.5,1610299998.0
2008-09-09 04:36:00,107.5,107.505,107.47,107.48,1366399996.0
2008-09-09 04:37:00,107.48,107.485,107.47,107.48,588400002.0
2008-09-09 04:38:00,107.48,107.51,107.48,107.51,1228899996.0
2008-09-09 04:39:00,107.51,107.545,107.51,107.52,1243699993.0
2008-09-09 04:40:00,107.52,107.52,107.46,107.46,1371800005.0
2008-09-09 04:41:00,107.46,107.47,107.43,107.44,1298599992.0
2008-09-09 04:42:00,107.44,107.45,107.42,107.43,1269600002.0
2008-09-09 04:43:00,107.43,107.46,107.43,107.44,1925399985.0
2008-09-09 04:44:00,107.44,107.46,107.43,107.43,1319399974.0
2008-09-09 04:45:00,107.43,107.46,107.415,107.455,1693500021.0
2008-09-09 04:46:00,107.455,107.48,107.45,107.47,1348900006.0
2008-09-09 04:47:00,107.47,107.47,107.43,107.44,1595200023.0
2008-09-09 04:48:00,107.44,107.44,107.39,107.41,1826799999.0
2008-09-09 04:49:00,107.41,107.41,107.36,107.41,1746099992.0
2008-09-09 04:50:00,107.41,107.42,107.33,107.33,1726899993.0
2008-09-09 04:51:00,107.33,107.465,107.33,107.465,1517200014.0
2008-09-09 04:52:00,107.465,107.465,107.385,107.42,1354700004.0
2008-09-09 04:53:00,107.42,107.45,107.415,107.425,1066999999.0
2008-09-09 04:54:00,107.43,107.45,107.32,107.38,1069599998.0
2008-09-09 04:55:00,107.38,107.42,107.38,107.41,805599998.0
2008-09-09 04:56:00,107.41,107.43,107.405,107.42,682400001.0
2008-09-09 04:57:00,107.42,107.43,107.4,107.415,547200001.0
2008-09-09 04:58:00,107.415,107.43,107.4,107.41,867100006.0
2008-09-09 04:59:00,107.41,107.42,107.4,107.41,614200002.0
2008-09-09 05:00:00,107.41,107.425,107.405,107.425,243900004.0
2008-09-09 05:01:00,107.425,107.44,107.42,107.435,921000003.0
2008-09-09 05:02:00,107.43,107.465,107.43,107.46,1744300016.0
2008-09-09 05:03:00,107.46,107.495,107.45,107.47,1726200006.0
2008-09-09 05:04:00,107.47,107.47,107.44,107.46,1381900009.0
2008-09-09 05:05:00,107.46,107.47,107.455,107.46,1124299998.0
2008-09-09 05:06:00,107.46,107.56,107.46,107.56,1281100002.0
2008-09-09 05:07:00,107.56,107.64,107.56,107.57,1683000002.0
2008-09-09 05:08:00,107.57,107.58,107.505,107.51,1449100011.0
2008-09-09 05:09:00,107.51,107.54,107.49,107.535,913899999.0
2008-09-09 05:10:00,107.54,107.55,107.52,107.52,1053900000.0
2008-09-09 05:11:00,107.52,107.53,107.52,107.53,468499999.0
2008-09-09 05:12:00,107.53,107.63,107.53,107.6,1698600008.0
2008-09-09 05:13:00,107.59,107.6,107.56,107.6,777999993.0
2008-09-09 05:14:00,107.59,107.61,107.58,107.59,1061200026.0
2008-09-09 05:15:00,107.59,107.62,107.58,107.59,1527200011.0
2008-09-09 05:16:00,107.59,107.63,107.59,107.63,1839699990.0
2008-09-09 05:17:00,107.63,107.645,107.625,107.64,854099995.0
2008-09-09 05:18:00,107.64,107.65,107.6,107.6,1156600004.0
2008-09-09 05:19:00,107.6,107.6,107.58,107.585,1105799999.0
2008-09-09 05:20:00,107.58,107.58,107.53,107.55,977800002.0
2008-09-09 05:21:00,107.55,107.56,107.55,107.55,425600000.0
2008-09-09 05:22:00,107.55,107.57,107.55,107.56,755700013.0
2008-09-09 05:23:00,107.56,107.57,107.55,107.56,312800000.0
2008-09-09 05:24:00,107.56,107.595,107.56,107.595,735600000.0
2008-09-09 05:25:00,107.6,107.605,107.57,107.57,1572200006.0
2008-09-09 05:26:00,107.57,107.58,107.54,107.55,1184599998.0
2008-09-09 05:27:00,107.55,107.59,107.55,107.58,1458999998.0
2008-09-09 05:28:00,107.58,107.58,107.56,107.57,788100000.0
2008-09-09 05:29:00,107.57,107.58,107.57,107.58,458800012.0
2008-09-09 05:30:00,107.58,107.61,107.58,107.59,1247300000.0
2008-09-09 05:31:00,107.59,107.59,107.54,107.55,1133199992.0
2008-09-09 05:32:00,107.55,107.55,107.52,107.53,1077100006.0
2008-09-09 05:33:00,107.53,107.535,107.53,107.535,103999999.0
2008-09-09 05:34:00,107.535,107.535,107.525,107.53,277000001.0
2008-09-09 05:35:00,107.53,107.535,107.5,107.5,744200008.0
2008-09-09 05:36:00,107.5,107.5,107.485,107.5,379399999.0
2008-09-09 05:37:00,107.5,107.51,107.5,107.51,268200000.0
2008-09-09 05:38:00,107.51,107.51,107.505,107.505,54900000.0
2008-09-09 05:39:00,107.51,107.51,107.47,107.47,550900004.0
2008-09-09 05:40:00,107.47,107.49,107.455,107.46,1215599997.0
2008-09-09 05:41:00,107.465,107.47,107.395,107.42,1681100003.0
2008-09-09 05:42:00,107.42,107.44,107.41,107.42,850399995.0
2008-09-09 05:43:00,107.42,107.48,107.415,107.47,554700002.0
2008-09-09 05:44:00,107.465,107.475,107.44,107.44,994100002.0
2008-09-09 05:45:00,107.44,107.46,107.435,107.45,964900005.0
2008-09-09 05:46:00,107.45,107.46,107.42,107.42,1462000005.0
2008-09-09 05:47:00,107.42,107.44,107.415,107.42,1254400002.0
2008-09-09 05:48:00,107.42,107.44,107.41,107.41,1152399998.0
2008-09-09 05:49:00,107.41,107.41,107.39,107.39,1126300000.0
2008-09-09 05:50:00,107.39,107.405,107.35,107.36,1181000001.0
2008-09-09 05:51:00,107.36,107.36,107.35,107.35,871500001.0
2008-09-09 05:52:00,107.35,107.35,107.34,107.345,615999999.0
2008-09-09 05:53:00,107.35,107.38,107.35,107.375,982100001.0
2008-09-09 05:54:00,107.375,107.38,107.37,107.38,573900001.0
2008-09-09 05:55:00,107.38,107.42,107.38,107.42,629300006.0
2008-09-09 05:56:00,107.42,107.46,107.42,107.44,947400006.0
2008-09-09 05:57:00,107.44,107.45,107.44,107.45,700600014.0
2008-09-09 05:58:00,107.455,107.5,107.455,107.49,1162299994.0
2008-09-09 05:59:00,107.49,107.52,107.47,107.51,1447699999.0
2008-09-09 06:00:00,107.51,107.55,107.5,107.55,1647100001.0
2008-09-09 06:01:00,107.545,107.545,107.51,107.51,591100001.0
2008-09-09 06:02:00,107.51,107.51,107.48,107.49,861100001.0
2008-09-09 06:03:00,107.49,107.49,107.47,107.47,1351599998.0
2008-09-09 06:04:00,107.47,107.47,107.445,107.46,1400300003.0
2008-09-09 06:05:00,107.46,107.47,107.46,107.47,538799997.0
2008-09-09 06:06:00,107.47,107.48,107.46,107.475,362800001.0
2008-09-09 06:07:00,107.47,107.47,107.46,107.46,737300004.0
2008-09-09 06:08:00,107.46,107.46,107.455,107.455,180100000.0
2008-09-09 06:09:00,107.455,107.455,107.445,107.45,166800003.0
2008-09-09 06:10:00,107.45,107.46,107.45,107.45,173099999.0
2008-09-09 06:11:00,107.45,107.46,107.45,107.45,326299999.0
2008-09-09 06:12:00,107.45,107.46,107.42,107.42,490700000.0
2008-09-09 06:13:00,107.42,107.42,107.38,107.395,541699998.0
2008-09-09 06:14:00,107.395,107.4,107.38,107.39,867200000.0
2008-09-09 06:15:00,107.39,107.4,107.39,107.39,191700000.0
2008-09-09 06:16:00,107.39,107.42,107.39,107.41,209400000.0
2008-09-09 06:17:00,107.41,107.42,107.41,107.42,109700001.0
2008-09-09 06:18:00,107.42,107.44,107.41,107.41,560700001.0
2008-09-09 06:19:00,107.41,107.415,107.405,107.41,271700002.0
2008-09-09 06:20:00,107.41,107.42,107.405,107.41,189799999.0
2008-09-09 06:21:00,107.415,107.45,107.41,107.44,337199997.0
2008-09-09 06:22:00,107.44,107.46,107.44,107.45,755299992.0
2008-09-09 06:23:00,107.45,107.46,107.45,107.46,212799998.0
2008-09-09 06:24:00,107.455,107.455,107.44,107.44,203700000.0
2008-09-09 06:25:00,107.44,107.44,107.42,107.43,236300001.0
2008-09-09 06:26:00,107.42,107.43,107.42,107.42,921399995.0
2008-09-09 06:27:00,107.42,107.43,107.42,107.42,313800001.0
2008-09-09 06:28:00,107.42,107.43,107.42,107.42,209000000.0
2008-09-09 06:29:00,107.42,107.42,107.39,107.39,135000000.0
2008-09-09 06:30:00,107.39,107.4,107.39,107.4,161900000.0
2008-09-09 06:31:00,107.39,107.41,107.39,107.41,220600000.0
2008-09-09 06:32:00,107.41,107.41,107.405,107.41,57600000.0
2008-09-09 06:33:00,107.415,107.445,107.415,107.445,349399998.0
2008-09-09 06:34:00,107.445,107.47,107.445,107.47,555000000.0
2008-09-09 06:35:00,107.47,107.48,107.44,107.44,519700000.0
2008-09-09 06:36:00,107.44,107.44,107.4,107.405,288300000.0
2008-09-09 06:37:00,107.405,107.42,107.39,107.41,260300000.0
2008-09-09 06:38:00,107.41,107.41,107.385,107.4,646800000.0
2008-09-09 06:39:00,107.395,107.4,107.38,107.385,263900000.0
2008-09-09 06:40:00,107.385,107.395,107.38,107.395,193700000.0
2008-09-09 06:41:00,107.4,107.45,107.4,107.4,505600000.0
2008-09-09 06:42:00,107.405,107.41,107.405,107.405,210000000.0
2008-09-09 06:43:00,107.41,107.415,107.39,107.39,222099998.0
2008-09-09 06:44:00,107.39,107.4,107.38,107.395,225500000.0
2008-09-09 06:45:00,107.395,107.4,107.39,107.39,202999999.0
2008-09-09 06:46:00,107.39,107.43,107.39,107.41,506900001.0
2008-09-09 06:47:00,107.42,107.43,107.41,107.41,277299999.0
2008-09-09 06:48:00,107.41,107.42,107.41,107.42,312700001.0
2008-09-09 06:49:00,107.42,107.42,107.385,107.4,538100000.0
2008-09-09 06:50:00,107.395,107.4,107.385,107.4,361000000.0
2008-09-09 06:51:00,107.39,107.415,107.39,107.41,329400002.0
2008-09-09 06:52:00,107.41,107.425,107.4,107.425,461199999.0
2008-09-09 06:53:00,107.42,107.43,107.42,107.43,447100001.0
2008-09-09 06:54:00,107.43,107.43,107.42,107.42,368200001.0
2008-09-09 06:55:00,107.42,107.42,107.385,107.39,561800000.0
2008-09-09 06:56:00,107.385,107.39,107.345,107.35,500100000.0
2008-09-09 06:57:00,107.36,107.385,107.35,107.37,618000002.0
2008-09-09 06:58:00,107.38,107.4,107.365,107.365,355100001.0
2008-09-09 06:59:00,107.36,107.39,107.355,107.39,400500001.0
2008-09-09 07:00:00,107.39,107.41,107.365,107.365,644800004.0
2008-09-09 07:01:00,107.37,107.385,107.36,107.365,557600000.0
2008-09-09 07:02:00,107.365,107.365,107.3,107.31,828599998.0
2008-09-09 07:03:00,107.31,107.34,107.29,107.34,527800001.0
2008-09-09 07:04:00,107.34,107.35,107.32,107.32,363700000.0
2008-09-09 07:05:00,107.32,107.32,107.29,107.3,692599999.0
2008-09-09 07:06:00,107.295,107.3,107.26,107.27,487900001.0
2008-09-09 07:07:00,107.27,107.275,107.26,107.26,665399998.0
2008-09-09 07:08:00,107.265,107.27,107.25,107.265,716199998.0
2008-09-09 07:09:00,107.26,107.27,107.25,107.265,694900000.0
2008-09-09 07:10:00,107.26,107.305,107.26,107.305,890099993.0
2008-09-09 07:11:00,107.3,107.315,107.29,107.31,862999999.0
2008-09-09 07:12:00,107.31,107.35,107.31,107.35,969699999.0
2008-09-09 07:13:00,107.35,107.395,107.35,107.39,1127299992.0
2008-09-09 07:14:00,107.39,107.39,107.36,107.37,578799997.0
2008-09-09 07:15:00,107.38,107.38,107.38,107.38,32700000.0
2008-09-09 07:16:00,107.375,107.38,107.37,107.375,495099998.0
2008-09-09 07:17:00,107.37,107.42,107.37,107.4,806499998.0
2008-09-09 07:18:00,107.4,107.4,107.37,107.37,552500000.0
2008-09-09 07:19:00,107.375,107.4,107.365,107.385,333200000.0
2008-09-09 07:20:00,107.39,107.39,107.375,107.38,276500000.0
2008-09-09 07:21:00,107.38,107.4,107.38,107.395,582199997.0
2008-09-09 07:22:00,107.395,107.41,107.395,107.4,358999999.0
2008-09-09 07:23:00,107.4,107.42,107.4,107.41,388600000.0
2008-09-09 07:24:00,107.42,107.42,107.41,107.415,265800000.0
2008-09-09 07:25:00,107.415,107.42,107.415,107.415,132299998.0
2008-09-09 07:26:00,107.42,107.44,107.415,107.435,522099995.0
2008-09-09 07:27:00,107.435,107.455,107.42,107.42,680799990.0
2008-09-09 07:28:00,107.42,107.44,107.41,107.415,805499994.0
2008-09-09 07:29:00,107.41,107.42,107.385,107.41,816899996.0
2008-09-09 07:30:00,107.41,107.41,107.41,107.41,264300000.0
2008-09-09 07:31:00,107.41,107.41,107.4,107.4,296800000.0
2008-09-09 07:32:00,107.41,107.41,107.39,107.39,250600000.0
2008-09-09 07:33:00,107.4,107.41,107.39,107.405,534899999.0
2008-09-09 07:34:00,107.41,107.43,107.41,107.42,244600000.0
2008-09-09 07:35:00,107.42,107.44,107.42,107.44,687299998.0
2008-09-09 07:36:00,107.435,107.45,107.43,107.45,169899999.0
2008-09-09 07:37:00,107.445,107.455,107.44,107.45,180700000.0
2008-09-09 07:38:00,107.45,107.49,107.45,107.48,815700002.0
2008-09-09 07:39:00,107.48,107.48,107.45,107.45,294899999.0
2008-09-09 07:40:00,107.45,107.47,107.42,107.46,941499999.0
2008-09-09 07:41:00,107.46,107.47,107.46,107.47,359900001.0
2008-09-09 07:42:00,107.47,107.53,107.47,107.53,691400002.0
2008-09-09 07:43:00,107.53,107.54,107.52,107.53,1128800002.0
2008-09-09 07:44:00,107.53,107.56,107.53,107.56,305399999.0
2008-09-09 07:45:00,107.56,107.56,107.5,107.5,687300000.0
2008-09-09 07:46:00,107.505,107.52,107.505,107.51,320100000.0
2008-09-09 07:47:00,107.51,107.51,107.49,107.495,252399999.0
2008-09-09 07:48:00,107.495,107.5,107.425,107.46,929499997.0
2008-09-09 07:49:00,107.46,107.46,107.44,107.46,579799997.0
2008-09-09 07:50:00,107.46,107.49,107.46,107.49,617599998.0
2008-09-09 07:51:00,107.49,107.49,107.46,107.47,604499997.0
2008-09-09 07:52:00,107.465,107.47,107.46,107.47,652500000.0
2008-09-09 07:53:00,107.47,107.49,107.47,107.48,650300000.0
2008-09-09 07:54:00,107.475,107.475,107.46,107.46,419100000.0
2008-09-09 07:55:00,107.46,107.47,107.45,107.46,574600000.0
2008-09-09 07:56:00,107.46,107.47,107.46,107.47,1255300000.0
2008-09-09 07:57:00,107.47,107.5,107.47,107.47,538200001.0
2008-09-09 07:58:00,107.47,107.475,107.47,107.475,245100000.0
2008-09-09 07:59:00,107.475,107.495,107.475,107.48,676699996.0
2008-09-09 08:00:00,107.48,107.48,107.46,107.47,347899999.0
2008-09-09 08:01:00,107.465,107.48,107.455,107.47,298000000.0
2008-09-09 08:02:00,107.475,107.5,107.475,107.5,392600000.0
2008-09-09 08:03:00,107.5,107.5,107.47,107.47,660067500.0
2008-09-09 08:04:00,107.47,107.47,107.455,107.46,376400000.0
2008-09-09 08:05:00,107.46,107.51,107.455,107.49,942200001.0
2008-09-09 08:06:00,107.49,107.495,107.47,107.485,640899995.0
2008-09-09 08:07:00,107.48,107.52,107.48,107.5,652199999.0
2008-09-09 08:08:00,107.505,107.54,107.505,107.53,678299997.0
2008-09-09 08:09:00,107.53,107.55,107.53,107.545,634499997.0
2008-09-09 08:10:00,107.55,107.565,107.55,107.55,672400000.0
2008-09-09 08:11:00,107.55,107.57,107.55,107.57,389599998.0
2008-09-09 08:12:00,107.565,107.575,107.56,107.57,424799997.0
2008-09-09 08:13:00,107.56,107.57,107.56,107.56,528199997.0
2008-09-09 08:14:00,107.56,107.58,107.56,107.58,420699998.0
2008-09-09 08:15:00,107.58,107.58,107.56,107.57,451599997.0
2008-09-09 08:16:00,107.565,107.57,107.56,107.57,367599999.0
2008-09-09 08:17:00,107.57,107.58,107.57,107.57,815999992.0
2008-09-09 08:18:00,107.57,107.6,107.57,107.59,362700003.0
2008-09-09 08:19:00,107.59,107.62,107.56,107.605,891799997.0
2008-09-09 08:20:00,107.61,107.61,107.59,107.59,395900000.0
2008-09-09 08:21:00,107.59,107.615,107.57,107.6,659600000.0
2008-09-09 08:22:00,107.61,107.63,107.605,107.62,938000000.0
2008-09-09 08:23:00,107.62,107.62,107.6,107.61,612699996.0
2008-09-09 08:24:00,107.61,107.615,107.59,107.595,611800000.0
2008-09-09 08:25:00,107.595,107.605,107.585,107.595,674699996.0
2008-09-09 08:26:00,107.595,107.6,107.595,107.595,286200000.0
2008-09-09 08:27:00,107.595,107.6,107.57,107.575,500000000.0
2008-09-09 08:28:00,107.575,107.605,107.55,107.575,858000001.0
2008-09-09 08:29:00,107.575,107.6,107.57,107.58,571699999.0
2008-09-09 08:30:00,107.58,107.585,107.57,107.575,646000000.0
2008-09-09 08:31:00,107.575,107.585,107.56,107.56,596900001.0
2008-09-09 08:32:00,107.555,107.56,107.52,107.525,869900000.0
2008-09-09 08:33:00,107.53,107.56,107.525,107.56,978899999.0
2008-09-09 08:34:00,107.56,107.56,107.515,107.515,518300001.0
2008-09-09 08:35:00,107.515,107.53,107.495,107.53,733700000.0
2008-09-09 08:36:00,107.525,107.555,107.525,107.545,478700000.0
2008-09-09 08:37:00,107.545,107.57,107.535,107.56,633300001.0
2008-09-09 08:38:00,107.56,107.57,107.53,107.54,554799999.0
2008-09-09 08:39:00,107.535,107.545,107.53,107.54,588600000.0
2008-09-09 08:40:00,107.54,107.545,107.54,107.54,447199999.0
2008-09-09 08:41:00,107.54,107.54,107.5,107.5,605400000.0
2008-09-09 08:42:00,107.5,107.53,107.5,107.51,543300001.0
2008-09-09 08:43:00,107.51,107.535,107.49,107.53,610300000.0
2008-09-09 08:44:00,107.535,107.56,107.53,107.56,1022500000.0
2008-09-09 08:45:00,107.56,107.56,107.52,107.53,664399999.0
2008-09-09 08:46:00,107.525,107.54,107.51,107.525,621399999.0
2008-09-09 08:47:00,107.525,107.53,107.51,107.51,273900000.0
2008-09-09 08:48:00,107.515,107.53,107.505,107.52,618500000.0
2008-09-09 08:49:00,107.52,107.56,107.515,107.56,843800000.0
2008-09-09 08:50:00,107.565,107.615,107.56,107.595,1351899998.0
2008-09-09 08:51:00,107.595,107.66,107.595,107.655,710400002.0
2008-09-09 08:52:00,107.66,107.715,107.65,107.71,691400001.0
2008-09-09 08:53:00,107.71,107.76,107.69,107.695,1043800001.0
2008-09-09 08:54:00,107.695,107.72,107.695,107.71,681800000.0
2008-09-09 08:55:00,107.71,107.74,107.65,107.65,759999998.0
2008-09-09 08:56:00,107.645,107.69,107.645,107.675,1315599994.0
2008-09-09 08:57:00,107.68,107.72,107.67,107.71,1066900009.0
2008-09-09 08:58:00,107.71,107.72,107.675,107.715,1190199999.0
2008-09-09 08:59:00,107.715,107.73,107.67,107.67,1115400004.0
2008-09-09 09:00:00,107.67,107.67,107.61,107.625,1399400002.0
2008-09-09 09:01:00,107.625,107.625,107.58,107.59,882500000.0
2008-09-09 09:02:00,107.59,107.59,107.52,107.56,1075300002.0
2008-09-09 09:03:00,107.56,107.57,107.54,107.56,1039099999.0
2008-09-09 09:04:00,107.56,107.56,107.47,107.51,1381099998.0
2008-09-09 09:05:00,107.51,107.52,107.48,107.49,1335299995.0
2008-09-09 09:06:00,107.49,107.52,107.49,107.52,1318599989.0
2008-09-09 09:07:00,107.52,107.58,107.52,107.58,1626500002.0
2008-09-09 09:08:00,107.58,107.58,107.5,107.54,1681299994.0
2008-09-09 09:09:00,107.53,107.55,107.5,107.54,1397799992.0
2008-09-09 09:10:00,107.54,107.58,107.505,107.58,1140300000.0
2008-09-09 09:11:00,107.58,107.63,107.57,107.61,1470299994.0
2008-09-09 09:12:00,107.6,107.66,107.6,107.65,1707600001.0
2008-09-09 09:13:00,107.65,107.7,107.65,107.67,1297199995.0
2008-09-09 09:14:00,107.67,107.69,107.65,107.68,1076500000.0
2008-09-09 09:15:00,107.68,107.71,107.68,107.7,1025200001.0
2008-09-09 09:16:00,107.7,107.71,107.7,107.71,344099999.0
2008-09-09 09:17:00,107.71,107.71,107.695,107.695,972200000.0
2008-09-09 09:18:00,107.69,107.705,107.65,107.65,1319599996.0
2008-09-09 09:19:00,107.65,107.66,107.61,107.62,1055800002.0
2008-09-09 09:20:00,107.625,107.66,107.625,107.66,1299699996.0
2008-09-09 09:21:00,107.66,107.67,107.635,107.64,925900000.0
2008-09-09 09:22:00,107.64,107.67,107.64,107.67,1057000009.0
2008-09-09 09:23:00,107.67,107.705,107.65,107.705,939999997.0
2008-09-09 09:24:00,107.705,107.76,107.705,107.75,911400001.0
2008-09-09 09:25:00,107.76,107.83,107.75,107.82,1179000003.0
2008-09-09 09:26:00,107.825,107.91,107.825,107.83,1490599999.0
2008-09-09 09:27:00,107.83,107.83,107.81,107.815,1312700011.0
2008-09-09 09:28:00,107.81,107.82,107.79,107.8,1104600003.0
2008-09-09 09:29:00,107.8,107.8,107.745,107.76,909299998.0
2008-09-09 09:30:00,107.76,107.775,107.74,107.75,676500000.0
2008-09-09 09:31:00,107.755,107.76,107.72,107.72,431500000.0
2008-09-09 09:32:00,107.72,107.72,107.68,107.695,905500001.0
2008-09-09 09:33:00,107.695,107.695,107.665,107.69,672400000.0
2008-09-09 09:34:00,107.69,107.72,107.69,107.71,507700001.0
2008-09-09 09:35:00,107.71,107.72,107.71,107.71,412200000.0
2008-09-09 09:36:00,107.71,107.72,107.71,107.72,265899999.0
2008-09-09 09:37:00,107.715,107.74,107.71,107.72,497500000.0
2008-09-09 09:38:00,107.72,107.755,107.72,107.72,613200000.0
2008-09-09 09:39:00,107.72,107.74,107.715,107.735,504200000.0
2008-09-09 09:40:00,107.735,107.76,107.735,107.755,434600000.0
2008-09-09 09:41:00,107.75,107.75,107.73,107.75,602800000.0
2008-09-09 09:42:00,107.75,107.76,107.74,107.745,614900001.0
2008-09-09 09:43:00,107.745,107.745,107.7,107.7,470900000.0
2008-09-09 09:44:00,107.7,107.79,107.7,107.765,884400000.0
2008-09-09 09:45:00,107.765,107.775,107.75,107.75,319599999.0
2008-09-09 09:46:00,107.745,107.755,107.735,107.745,521900000.0
2008-09-09 09:47:00,107.745,107.745,107.695,107.71,626200000.0
2008-09-09 09:48:00,107.71,107.715,107.68,107.68,410900000.0
2008-09-09 09:49:00,107.68,107.68,107.65,107.67,765100000.0
2008-09-09 09:50:00,107.67,107.685,107.655,107.68,760500000.0
2008-09-09 09:51:00,107.68,107.725,107.68,107.72,488600000.0
2008-09-09 09:52:00,107.72,107.74,107.72,107.73,436200000.0
2008-09-09 09:53:00,107.73,107.75,107.72,107.75,403100000.0
2008-09-09 09:54:00,107.75,107.78,107.75,107.77,737500000.0
2008-09-09 09:55:00,107.765,107.77,107.75,107.77,467000000.0
2008-09-09 09:56:00,107.77,107.78,107.755,107.78,327500000.0
2008-09-09 09:57:00,107.78,107.825,107.78,107.81,328800000.0
2008-09-09 09:58:00,107.81,107.81,107.79,107.8,362800000.0
2008-09-09 09:59:00,107.8,107.81,107.79,107.79,540400002.0
2008-09-09 10:00:00,107.79,107.79,107.77,107.78,405900002.0
2008-09-09 10:01:00,107.78,107.78,107.75,107.765,841900003.0
2008-09-09 10:02:00,107.765,107.765,107.71,107.72,571400001.0
2008-09-09 10:03:00,107.72,107.73,107.71,107.72,387700000.0
2008-09-09 10:04:00,107.72,107.72,107.7,107.7,403800000.0
2008-09-09 10:05:00,107.705,107.745,107.7,107.745,378400000.0
2008-09-09 10:06:00,107.745,107.755,107.745,107.755,288600002.0
2008-09-09 10:07:00,107.755,107.765,107.75,107.765,314000001.0
2008-09-09 10:08:00,107.76,107.76,107.705,107.705,1122000004.0
2008-09-09 10:09:00,107.71,107.73,107.71,107.725,550200004.0
2008-09-09 10:10:00,107.725,107.75,107.725,107.745,453200001.0
2008-09-09 10:11:00,107.745,107.75,107.745,107.75,79400000.0
2008-09-09 10:12:00,107.75,107.78,107.75,107.78,244800001.0
2008-09-09 10:13:00,107.78,107.82,107.78,107.8,486200000.0
2008-09-09 10:14:00,107.8,107.8,107.76,107.775,564299998.0
2008-09-09 10:15:00,107.77,107.8,107.77,107.8,505900003.0
2008-09-09 10:16:00,107.81,107.81,107.745,107.745,572900004.0
2008-09-09 10:17:00,107.735,107.74,107.72,107.72,556600003.0
2008-09-09 10:18:00,107.72,107.72,107.68,107.685,522700002.0
2008-09-09 10:19:00,107.685,107.71,107.685,107.7,513300000.0
2008-09-09 10:20:00,107.7,107.7,107.67,107.675,252900002.0
2008-09-09 10:21:00,107.68,107.68,107.675,107.68,113600000.0
2008-09-09 10:22:00,107.685,107.72,107.685,107.715,266700000.0
2008-09-09 10:23:00,107.72,107.755,107.715,107.72,514999999.0
2008-09-09 10:24:00,107.72,107.72,107.7,107.7,446500000.0
2008-09-09 10:25:00,107.7,107.72,107.69,107.715,481800002.0
2008-09-09 10:26:00,107.715,107.72,107.7,107.7,390600000.0
2008-09-09 10:27:00,107.7,107.77,107.7,107.765,502800000.0
2008-09-09 10:28:00,107.765,107.79,107.75,107.77,552400004.0
2008-09-09 10:29:00,107.77,107.77,107.75,107.76,685600005.0
2008-09-09 10:30:00,107.755,107.77,107.74,107.75,482500003.0
2008-09-09 10:31:00,107.75,107.76,107.73,107.73,498500001.0
2008-09-09 10:32:00,107.735,107.735,107.715,107.72,479300002.0
2008-09-09 10:33:00,107.72,107.725,107.71,107.72,393200000.0
2008-09-09 10:34:00,107.72,107.72,107.7,107.7,411200000.0
2008-09-09 10:35:00,107.7,107.705,107.69,107.695,658800000.0
2008-09-09 10:36:00,107.7,107.72,107.7,107.7,845499999.0
2008-09-09 10:37:00,107.7,107.705,107.69,107.7,399500000.0
2008-09-09 10:38:00,107.7,107.71,107.695,107.71,287700000.0
2008-09-09 10:39:00,107.71,107.71,107.69,107.69,195900000.0
2008-09-09 10:40:00,107.69,107.7,107.67,107.675,657700001.0
2008-09-09 10:41:00,107.675,107.68,107.645,107.655,800000003.0
2008-09-09 10:42:00,107.65,107.66,107.635,107.65,1077800008.0
2008-09-09 10:43:00,107.65,107.65,107.56,107.57,762900000.0
2008-09-09 10:44:00,107.56,107.58,107.535,107.57,583800000.0
2008-09-09 10:45:00,107.57,107.61,107.57,107.605,430000000.0
2008-09-09 10:46:00,107.605,107.61,107.595,107.595,484400000.0
2008-09-09 10:47:00,107.595,107.63,107.595,107.625,652600000.0
2008-09-09 10:48:00,107.62,107.63,107.59,107.595,850300001.0
2008-09-09 10:49:00,107.6,107.61,107.58,107.58,770599999.0
2008-09-09 10:50:00,107.58,107.59,107.55,107.58,950500000.0
2008-09-09 10:51:00,107.58,107.585,107.55,107.56,861699998.0
2008-09-09 10:52:00,107.56,107.615,107.56,107.615,828700000.0
2008-09-09 10:53:00,107.62,107.64,107.61,107.62,476800000.0
2008-09-09 10:54:00,107.625,107.64,107.61,107.625,1057099999.0
2008-09-09 10:55:00,107.625,107.64,107.615,107.62,990200001.0
2008-09-09 10:56:00,107.62,107.64,107.62,107.63,459100000.0
2008-09-09 10:57:00,107.63,107.66,107.615,107.65,997900001.0
2008-09-09 10:58:00,107.655,107.745,107.65,107.72,1157899998.0
2008-09-09 10:59:00,107.725,107.82,107.715,107.78,954799999.0
2008-09-09 11:00:00,107.785,107.83,107.78,107.795,1284899995.0
2008-09-09 11:01:00,107.8,107.88,107.795,107.87,887499999.0
2008-09-09 11:02:00,107.87,107.88,107.82,107.83,765699999.0
2008-09-09 11:03:00,107.83,107.84,107.775,107.795,1013499999.0
2008-09-09 11:04:00,107.8,107.8,107.745,107.745,684500000.0
2008-09-09 11:05:00,107.745,107.745,107.72,107.72,796499996.0
2008-09-09 11:06:00,107.725,107.735,107.71,107.71,770700003.0
2008-09-09 11:07:00,107.72,107.72,107.67,107.67,632600000.0
2008-09-09 11:08:00,107.67,107.715,107.66,107.71,1116200001.0
2008-09-09 11:09:00,107.71,107.74,107.68,107.74,1027900000.0
2008-09-09 11:10:00,107.735,107.78,107.72,107.77,890500000.0
2008-09-09 11:11:00,107.775,107.855,107.775,107.83,811399997.0
2008-09-09 11:12:00,107.825,107.84,107.805,107.83,543300000.0
2008-09-09 11:13:00,107.82,107.84,107.775,107.775,769100000.0
2008-09-09 11:14:00,107.775,107.79,107.76,107.78,730200000.0
2008-09-09 11:15:00,107.79,107.84,107.79,107.82,582100001.0
2008-09-09 11:16:00,107.82,107.85,107.815,107.845,673800000.0
2008-09-09 11:17:00,107.845,107.87,107.83,107.84,466500000.0
2008-09-09 11:18:00,107.84,107.85,107.8,107.83,657800002.0
2008-09-09 11:19:00,107.83,107.84,107.79,107.81,795200002.0
2008-09-09 11:20:00,107.81,107.81,107.79,107.8,490400000.0
2008-09-09 11:21:00,107.805,107.825,107.795,107.825,456600002.0
2008-09-09 11:22:00,107.825,107.84,107.815,107.83,681000000.0
2008-09-09 11:23:00,107.83,107.89,107.825,107.88,839700002.0
2008-09-09 11:24:00,107.875,107.89,107.86,107.86,509600002.0
2008-09-09 11:25:00,107.86,107.86,107.85,107.86,118900000.0
2008-09-09 11:26:00,107.86,107.86,107.85,107.86,82000000.0
2008-09-09 11:27:00,107.85,107.925,107.85,107.91,810400000.0
2008-09-09 11:28:00,107.91,107.925,107.89,107.915,1033300001.0
2008-09-09 11:29:00,107.92,107.94,107.87,107.885,977200000.0
2008-09-09 11:30:00,107.885,107.95,107.87,107.945,808200000.0
2008-09-09 11:31:00,107.945,107.97,107.94,107.97,411900000.0
2008-09-09 11:32:00,107.965,108.04,107.96,108.03,563100000.0
2008-09-09 11:33:00,108.03,108.035,107.98,108.02,750100001.0
2008-09-09 11:34:00,108.02,108.02,107.98,107.99,850800001.0
2008-09-09 11:35:00,107.985,108.03,107.985,108.02,623000001.0
2008-09-09 11:36:00,108.02,108.03,108.0,108.02,891200001.0
2008-09-09 11:37:00,108.02,108.03,108.01,108.02,930799999.0
2008-09-09 11:38:00,108.02,108.02,108.0,108.01,590299999.0
2008-09-09 11:39:00,108.005,108.06,108.005,108.04,946399999.0
2008-09-09 11:40:00,108.04,108.1,108.04,108.06,913799996.0
2008-09-09 11:41:00,108.06,108.09,108.06,108.075,551900000.0
2008-09-09 11:42:00,108.075,108.08,108.045,108.06,818199998.0
2008-09-09 11:43:00,108.06,108.06,108.02,108.02,595599997.0
2008-09-09 11:44:00,108.02,108.02,107.99,108.0,540100001.0
2008-09-09 11:45:00,108.0,108.03,107.99,108.0,1149599996.0
2008-09-09 11:46:00,108.0,108.01,107.97,107.975,463100000.0
2008-09-09 11:47:00,107.975,107.99,107.975,107.985,164500000.0
2008-09-09 11:48:00,107.98,108.005,107.98,107.99,324600000.0
2008-09-09 11:49:00,107.99,107.99,107.97,107.97,418100000.0
2008-09-09 11:50:00,107.975,107.98,107.96,107.96,511100000.0
2008-09-09 11:51:00,107.96,107.99,107.96,107.985,759099996.0
2008-09-09 11:52:00,107.98,107.99,107.95,107.965,827699998.0
2008-09-09 11:53:00,107.965,108.0,107.95,107.95,666499999.0
2008-09-09 11:54:00,107.95,107.96,107.93,107.95,646699999.0
2008-09-09 11:55:00,107.95,107.95,107.935,107.94,404200000.0
2008-09-09 11:56:00,107.94,107.96,107.93,107.94,407999999.0
2008-09-09 11:57:00,107.94,107.955,107.94,107.95,559600000.0
2008-09-09 11:58:00,107.945,107.945,107.87,107.88,627800000.0
2008-09-09 11:59:00,107.88,107.89,107.88,107.89,533099999.0
2008-09-09 12:00:00,107.89,107.95,107.885,107.94,650599999.0
2008-09-09 12:01:00,107.94,108.005,107.94,108.005,744800000.0
2008-09-09 12:02:00,108.01,108.06,108.01,108.05,984799998.0
2008-09-09 12:03:00,108.045,108.07,108.045,108.07,800000001.0
2008-09-09 12:04:00,108.07,108.07,108.04,108.04,432900000.0
2008-09-09 12:05:00,108.04,108.085,108.025,108.07,821100000.0
2008-09-09 12:06:00,108.075,108.11,108.07,108.1,764400000.0
2008-09-09 12:07:00,108.105,108.11,108.1,108.1,677500000.0
2008-09-09 12:08:00,108.1,108.1,108.08,108.08,838400004.0
2008-09-09 12:09:00,108.08,108.1,108.07,108.07,773600002.0
2008-09-09 12:10:00,108.07,108.08,108.05,108.07,592300000.0
2008-09-09 12:11:00,108.07,108.09,108.06,108.06,829400000.0
2008-09-09 12:12:00,108.06,108.085,108.035,108.075,1002200002.0
2008-09-09 12:13:00,108.075,108.075,108.065,108.065,433000000.0
2008-09-09 12:14:00,108.065,108.065,108.01,108.01,490299999.0
2008-09-09 12:15:00,108.01,108.1,107.99,108.1,826800000.0
2008-09-09 12:16:00,108.1,108.11,108.06,108.095,646100000.0
2008-09-09 12:17:00,108.095,108.1,108.08,108.08,896499999.0
2008-09-09 12:18:00,108.085,108.115,108.085,108.11,708900001.0
2008-09-09 12:19:00,108.11,108.12,108.1,108.11,676200000.0
2008-09-09 12:20:00,108.11,108.12,108.1,108.11,692799996.0
2008-09-09 12:21:00,108.11,108.13,108.11,108.115,133099999.0
2008-09-09 12:22:00,108.11,108.125,108.085,108.085,469300000.0
2008-09-09 12:23:00,108.08,108.13,108.075,108.12,805799998.0
2008-09-09 12:24:00,108.12,108.14,108.12,108.125,634599999.0
2008-09-09 12:25:00,108.125,108.16,108.125,108.155,546099996.0
2008-09-09 12:26:00,108.15,108.155,108.135,108.14,414299999.0
2008-09-09 12:27:00,108.14,108.17,108.135,108.155,573199999.0
2008-09-09 12:28:00,108.155,108.155,108.13,108.14,441400000.0
2008-09-09 12:29:00,108.135,108.135,108.12,108.12,488899999.0
2008-09-09 12:30:00,108.115,108.13,108.11,108.115,543599999.0
2008-09-09 12:31:00,108.115,108.12,108.055,108.055,816399999.0
2008-09-09 12:32:00,108.055,108.055,108.0,108.02,979000001.0
2008-09-09 12:33:00,108.015,108.02,108.005,108.02,703700000.0
2008-09-09 12:34:00,108.02,108.06,108.02,108.055,336499999.0
2008-09-09 12:35:00,108.05,108.055,108.04,108.055,474499998.0
2008-09-09 12:36:00,108.06,108.06,108.05,108.06,453200000.0
2008-09-09 12:37:00,108.06,108.07,108.04,108.045,638100000.0
2008-09-09 12:38:00,108.045,108.05,108.015,108.02,595899999.0
2008-09-09 12:39:00,108.02,108.03,108.01,108.01,203299998.0
2008-09-09 12:40:00,108.01,108.03,108.01,108.01,522699999.0
2008-09-09 12:41:00,108.01,108.02,107.995,107.995,865199999.0
2008-09-09 12:42:00,107.995,108.0,107.995,108.0,94200000.0
2008-09-09 12:43:00,107.995,108.0,107.97,107.99,212400002.0
2008-09-09 12:44:00,107.99,108.04,107.99,108.005,464999999.0
2008-09-09 12:45:00,108.01,108.085,108.01,108.08,919099998.0
2008-09-09 12:46:00,108.08,108.135,108.07,108.13,1140499999.0
2008-09-09 12:47:00,108.13,108.13,108.095,108.1,463400000.0
2008-09-09 12:48:00,108.1,108.1,108.095,108.1,101900000.0
2008-09-09 12:49:00,108.1,108.12,108.095,108.12,176600000.0
2008-09-09 12:50:00,108.12,108.13,108.11,108.115,339199996.0
2008-09-09 12:51:00,108.115,108.12,108.11,108.11,334499999.0
2008-09-09 12:52:00,108.11,108.11,108.07,108.07,205900000.0
2008-09-09 12:53:00,108.06,108.07,108.05,108.06,255499999.0
2008-09-09 12:54:00,108.06,108.07,108.06,108.07,384199997.0
2008-09-09 12:55:00,108.07,108.1,108.07,108.1,608799999.0
2008-09-09 12:56:00,108.1,108.12,108.075,108.08,587199998.0
2008-09-09 12:57:00,108.08,108.09,108.05,108.075,458600000.0
2008-09-09 12:58:00,108.075,108.09,108.07,108.07,409899999.0
2008-09-09 12:59:00,108.07,108.08,108.07,108.08,391899998.0
2008-09-09 13:00:00,108.07,108.07,108.02,108.02,704499997.0
2008-09-09 13:01:00,108.015,108.02,107.955,107.965,908999999.0
2008-09-09 13:02:00,107.97,107.985,107.97,107.97,378699999.0
2008-09-09 13:03:00,107.97,107.97,107.935,107.95,656999998.0
2008-09-09 13:04:00,107.95,107.95,107.935,107.935,320700000.0
2008-09-09 13:05:00,107.935,107.96,107.925,107.96,691999998.0
2008-09-09 13:06:00,107.955,107.965,107.92,107.925,523100000.0
2008-09-09 13:07:00,107.925,107.93,107.905,107.91,661699999.0
2008-09-09 13:08:00,107.905,107.92,107.89,107.89,750000000.0
2008-09-09 13:09:00,107.89,107.91,107.875,107.91,608299998.0
2008-09-09 13:10:00,107.91,107.98,107.91,107.98,727799999.0
2008-09-09 13:11:00,107.98,107.99,107.92,107.93,712599999.0
2008-09-09 13:12:00,107.925,107.94,107.88,107.9,836000001.0
2008-09-09 13:13:00,107.905,107.93,107.89,107.895,657199998.0
2008-09-09 13:14:00,107.895,107.9,107.88,107.885,313099999.0
2008-09-09 13:15:00,107.885,107.89,107.87,107.88,353000000.0
2008-09-09 13:16:00,107.88,107.91,107.87,107.91,448600000.0
2008-09-09 13:17:00,107.91,107.925,107.9,107.925,341600000.0
2008-09-09 13:18:00,107.93,107.935,107.915,107.92,385900000.0
2008-09-09 13:19:00,107.925,107.975,107.925,107.965,427699999.0
2008-09-09 13:20:00,107.97,107.97,107.93,107.945,707699999.0
2008-09-09 13:21:00,107.95,107.975,107.945,107.975,773599996.0
2008-09-09 13:22:00,107.975,108.0,107.975,108.0,347700000.0
2008-09-09 13:23:00,108.005,108.055,107.985,107.995,1024699999.0
2008-09-09 13:24:00,107.995,108.0,107.965,107.965,562400000.0
2008-09-09 13:25:00,107.975,107.985,107.94,107.95,613500000.0
2008-09-09 13:26:00,107.95,107.99,107.95,107.975,739400001.0
2008-09-09 13:27:00,107.975,107.98,107.96,107.98,304499999.0
2008-09-09 13:28:00,107.98,108.005,107.97,107.99,354499998.0
2008-09-09 13:29:00,107.995,107.995,107.97,107.975,391999999.0
2008-09-09 13:30:00,107.975,107.98,107.95,107.95,302599999.0
2008-09-09 13:31:00,107.95,107.975,107.95,107.97,233999999.0
2008-09-09 13:32:00,107.97,107.99,107.96,107.96,436099999.0
2008-09-09 13:33:00,107.96,107.99,107.96,107.985,402100000.0
2008-09-09 13:34:00,107.985,107.995,107.97,107.97,367900000.0
2008-09-09 13:35:00,107.97,108.02,107.97,107.985,671500000.0
2008-09-09 13:36:00,107.99,107.99,107.97,107.99,203100000.0
2008-09-09 13:37:00,107.99,108.0,107.98,108.0,227700000.0
2008-09-09 13:38:00,108.0,108.05,107.99,108.04,470800000.0
2008-09-09 13:39:00,108.04,108.04,108.015,108.02,304500000.0
2008-09-09 13:40:00,108.025,108.025,108.005,108.01,354700000.0
2008-09-09 13:41:00,108.01,108.06,108.005,108.055,462900000.0
2008-09-09 13:42:00,108.055,108.1,108.055,108.1,454000000.0
2008-09-09 13:43:00,108.1,108.12,108.095,108.105,671600001.0
2008-09-09 13:44:00,108.105,108.115,108.09,108.11,842600000.0
2008-09-09 13:45:00,108.11,108.11,108.06,108.065,769499997.0
2008-09-09 13:46:00,108.065,108.07,108.06,108.07,187800000.0
2008-09-09 13:47:00,108.075,108.08,108.055,108.055,371800000.0
2008-09-09 13:48:00,108.055,108.055,108.005,108.01,814699997.0
2008-09-09 13:49:00,108.01,108.035,108.01,108.02,477500000.0
2008-09-09 13:50:00,108.02,108.03,108.0,108.0,386799999.0
2008-09-09 13:51:00,108.0,108.015,108.0,108.01,444799999.0
2008-09-09 13:52:00,108.015,108.03,108.0,108.005,485000000.0
2008-09-09 13:53:00,108.0,108.035,107.995,108.035,836399994.0
2008-09-09 13:54:00,108.04,108.045,108.015,108.03,340399994.0
2008-09-09 13:55:00,108.03,108.04,108.02,108.03,511700001.0
2008-09-09 13:56:00,108.03,108.03,108.015,108.02,128800000.0
2008-09-09 13:57:00,108.02,108.05,108.02,108.045,240400000.0
2008-09-09 13:58:00,108.05,108.06,108.01,108.025,387999999.0
2008-09-09 13:59:00,108.035,108.04,108.005,108.02,587899998.0
2008-09-09 14:00:00,108.025,108.07,108.02,108.07,692300002.0
2008-09-09 14:01:00,108.07,108.07,108.035,108.045,712700002.0
2008-09-09 14:02:00,108.045,108.06,108.035,108.06,266700000.0
2008-09-09 14:03:00,108.065,108.08,108.065,108.07,474300000.0
2008-09-09 14:04:00,108.07,108.07,108.065,108.065,182200000.0
2008-09-09 14:05:00,108.065,108.08,108.06,108.08,393800000.0
2008-09-09 14:06:00,108.075,108.08,108.06,108.07,298000000.0
2008-09-09 14:07:00,108.07,108.07,108.07,108.07,22800000.0
2008-09-09 14:08:00,108.07,108.08,108.045,108.05,361600001.0
2008-09-09 14:09:00,108.05,108.08,108.05,108.06,628499995.0
2008-09-09 14:10:00,108.06,108.095,108.05,108.095,586200002.0
2008-09-09 14:11:00,108.095,108.12,108.095,108.12,677100000.0
2008-09-09 14:12:00,108.12,108.12,108.1,108.12,557499999.0
2008-09-09 14:13:00,108.105,108.12,108.08,108.095,818299998.0
2008-09-09 14:14:00,108.095,108.13,108.085,108.09,1119599998.0
2008-09-09 14:15:00,108.09,108.12,108.09,108.105,626999999.0
2008-09-09 14:16:00,108.105,108.11,108.09,108.1,263700001.0
2008-09-09 14:17:00,108.1,108.125,108.095,108.125,295600000.0
2008-09-09 14:18:00,108.125,108.135,108.115,108.12,475200001.0
2008-09-09 14:19:00,108.115,108.13,108.11,108.12,381600000.0
2008-09-09 14:20:00,108.125,108.14,108.1,108.11,738000000.0
2008-09-09 14:21:00,108.11,108.11,108.09,108.1,150400000.0
2008-09-09 14:22:00,108.1,108.12,108.1,108.11,519200001.0
2008-09-09 14:23:00,108.11,108.11,108.07,108.08,398000000.0
2008-09-09 14:24:00,108.08,108.08,108.06,108.06,436699999.0
2008-09-09 14:25:00,108.06,108.06,108.05,108.055,299900001.0
2008-09-09 14:26:00,108.06,108.09,108.05,108.065,501400001.0
2008-09-09 14:27:00,108.065,108.07,108.06,108.065,205900000.0
2008-09-09 14:28:00,108.06,108.06,108.055,108.06,141500000.0
2008-09-09 14:29:00,108.065,108.065,108.04,108.04,405500001.0
2008-09-09 14:30:00,108.04,108.045,107.995,107.995,736000000.0
2008-09-09 14:31:00,107.985,108.0,107.985,108.0,391400000.0
2008-09-09 14:32:00,108.0,108.0,107.97,107.975,466799998.0
2008-09-09 14:33:00,107.975,107.99,107.915,107.92,821799997.0
2008-09-09 14:34:00,107.92,107.93,107.85,107.85,645599999.0
2008-09-09 14:35:00,107.845,107.895,107.825,107.88,794100000.0
2008-09-09 14:36:00,107.88,107.89,107.84,107.84,1014600001.0
2008-09-09 14:37:00,107.84,107.85,107.78,107.82,685400000.0
2008-09-09 14:38:00,107.82,107.86,107.82,107.85,701499998.0
2008-09-09 14:39:00,107.85,107.855,107.835,107.84,904999999.0
2008-09-09 14:40:00,107.855,107.88,107.83,107.87,1035600001.0
2008-09-09 14:41:00,107.875,107.92,107.87,107.915,888200001.0
2008-09-09 14:42:00,107.92,107.92,107.895,107.9,489700001.0
2008-09-09 14:43:00,107.9,107.96,107.9,107.96,270300001.0
2008-09-09 14:44:00,107.96,108.025,107.95,107.99,570200000.0
2008-09-09 14:45:00,107.995,108.07,107.98,108.04,916200001.0
2008-09-09 14:46:00,108.04,108.055,107.995,108.05,1149800002.0
2008-09-09 14:47:00,108.05,108.065,107.975,107.975,934500001.0
2008-09-09 14:48:00,107.975,107.98,107.935,107.935,940200001.0
2008-09-09 14:49:00,107.93,107.94,107.875,107.875,922599996.0
2008-09-09 14:50:00,107.875,107.93,107.87,107.93,606100000.0
2008-09-09 14:51:00,107.945,107.95,107.905,107.925,1102799999.0
2008-09-09 14:52:00,107.925,107.96,107.9,107.93,897100000.0
2008-09-09 14:53:00,107.935,107.95,107.86,107.865,849300001.0
2008-09-09 14:54:00,107.865,107.89,107.86,107.88,548400000.0
2008-09-09 14:55:00,107.88,107.885,107.86,107.87,388700000.0
2008-09-09 14:56:00,107.87,107.885,107.87,107.88,377000000.0
2008-09-09 14:57:00,107.885,107.93,107.885,107.93,841900001.0
2008-09-09 14:58:00,107.93,107.965,107.925,107.95,811700000.0
2008-09-09 14:59:00,107.95,107.96,107.93,107.94,807599999.0
2008-09-09 15:00:00,107.94,107.96,107.94,107.94,544100001.0
2008-09-09 15:01:00,107.94,107.97,107.93,107.93,564900001.0
2008-09-09 15:02:00,107.925,107.94,107.905,107.905,459500001.0
2008-09-09 15:03:00,107.905,107.905,107.875,107.88,399199997.0
2008-09-09 15:04:00,107.885,107.895,107.865,107.875,492800000.0
2008-09-09 15:05:00,107.88,107.895,107.84,107.845,564399998.0
2008-09-09 15:06:00,107.845,107.855,107.82,107.835,841600003.0
2008-09-09 15:07:00,107.84,107.84,107.81,107.815,630599999.0
2008-09-09 15:08:00,107.81,107.83,107.81,107.825,495300000.0
2008-09-09 15:09:00,107.82,107.88,107.81,107.875,640899996.0
2008-09-09 15:10:00,107.865,107.88,107.855,107.86,668199994.0
2008-09-09 15:11:00,107.86,107.92,107.86,107.895,597799997.0
2008-09-09 15:12:00,107.895,107.935,107.89,107.89,733799998.0
2008-09-09 15:13:00,107.885,107.9,107.87,107.88,438399998.0
2008-09-09 15:14:00,107.88,107.94,107.88,107.91,776499998.0
2008-09-09 15:15:00,107.91,107.91,107.83,107.835,666700000.0
2008-09-09 15:16:00,107.835,107.86,107.805,107.805,519000001.0
2008-09-09 15:17:00,107.805,107.83,107.78,107.79,564699999.0
2008-09-09 15:18:00,107.79,107.83,107.785,107.83,583600000.0
2008-09-09 15:19:00,107.83,107.84,107.82,107.82,338000000.0
2008-09-09 15:20:00,107.82,107.855,107.815,107.855,492900000.0
2008-09-09 15:21:00,107.855,107.87,107.83,107.83,707699998.0
2008-09-09 15:22:00,107.825,107.84,107.81,107.81,658399999.0
2008-09-09 15:23:00,107.81,107.83,107.8,107.83,261899999.0
2008-09-09 15:24:00,107.82,107.83,107.79,107.8,515699998.0
2008-09-09 15:25:00,107.805,107.82,107.8,107.81,205500000.0
2008-09-09 15:26:00,107.81,107.83,107.81,107.825,247800000.0
2008-09-09 15:27:00,107.83,107.855,107.82,107.845,700699996.0
2008-09-09 15:28:00,107.86,107.9,107.855,107.9,343800001.0
2008-09-09 15:29:00,107.9,107.925,107.89,107.92,618499999.0
2008-09-09 15:30:00,107.915,107.93,107.9,107.91,849499998.0
2008-09-09 15:31:00,107.9,107.905,107.835,107.86,1182099998.0
2008-09-09 15:32:00,107.86,107.91,107.85,107.89,917799998.0
2008-09-09 15:33:00,107.89,107.93,107.87,107.885,1170700002.0
2008-09-09 15:34:00,107.88,107.88,107.815,107.815,859199999.0
2008-09-09 15:35:00,107.81,107.82,107.785,107.79,742599998.0
2008-09-09 15:36:00,107.78,107.82,107.78,107.82,761700000.0
2008-09-09 15:37:00,107.82,107.82,107.78,107.785,1135599994.0
2008-09-09 15:38:00,107.785,107.83,107.78,107.825,1240199997.0
2008-09-09 15:39:00,107.825,107.89,107.82,107.87,850299999.0
2008-09-09 15:40:00,107.87,107.89,107.785,107.81,1115600000.0
2008-09-09 15:41:00,107.81,107.91,107.81,107.9,904499996.0
2008-09-09 15:42:00,107.9,107.93,107.9,107.92,1381399996.0
2008-09-09 15:43:00,107.93,107.95,107.905,107.93,1112599999.0
2008-09-09 15:44:00,107.93,107.94,107.865,107.865,932300001.0
2008-09-09 15:45:00,107.86,107.91,107.85,107.86,771300000.0
2008-09-09 15:46:00,107.86,107.9,107.835,107.895,719399999.0
2008-09-09 15:47:00,107.895,107.94,107.895,107.915,701600002.0
2008-09-09 15:48:00,107.92,107.975,107.905,107.975,742300000.0
2008-09-09 15:49:00,107.985,108.01,107.965,107.965,935200004.0
2008-09-09 15:50:00,107.955,107.965,107.93,107.93,798099999.0
2008-09-09 15:51:00,107.935,107.945,107.905,107.92,714399999.0
2008-09-09 15:52:00,107.92,107.93,107.88,107.91,602599999.0
2008-09-09 15:53:00,107.91,107.92,107.895,107.92,499500000.0
2008-09-09 15:54:00,107.915,107.93,107.91,107.92,629200002.0
2008-09-09 15:55:00,107.92,107.935,107.92,107.93,288300000.0
2008-09-09 15:56:00,107.925,107.99,107.92,107.98,951199999.0
2008-09-09 15:57:00,107.98,108.0,107.96,107.965,788999998.0
2008-09-09 15:58:00,107.965,108.01,107.955,108.005,797899998.0
2008-09-09 15:59:00,108.005,108.02,107.96,107.97,754000001.0
2008-09-09 16:00:00,107.97,107.985,107.895,107.985,943500000.0
2008-09-09 16:01:00,107.985,107.995,107.91,107.96,1005100003.0
2008-09-09 16:02:00,107.96,107.96,107.89,107.9,903499997.0
2008-09-09 16:03:00,107.895,107.895,107.83,107.87,894534999.0
2008-09-09 16:04:00,107.87,107.88,107.82,107.85,1032699999.0
2008-09-09 16:05:00,107.85,107.895,107.83,107.89,870700000.0
2008-09-09 16:06:00,107.89,107.955,107.885,107.955,1378100000.0
2008-09-09 16:07:00,107.955,107.98,107.94,107.96,984299997.0
2008-09-09 16:08:00,107.955,108.03,107.955,107.965,924100002.0
2008-09-09 16:09:00,107.96,107.97,107.9,107.92,788700001.0
2008-09-09 16:10:00,107.92,107.97,107.885,107.885,1085899999.0
2008-09-09 16:11:00,107.885,107.89,107.85,107.865,927999998.0
2008-09-09 16:12:00,107.865,107.87,107.85,107.85,707699999.0
2008-09-09 16:13:00,107.85,107.875,107.825,107.855,1037300000.0
2008-09-09 16:14:00,107.855,107.87,107.84,107.85,663400002.0
2008-09-09 16:15:00,107.86,107.905,107.86,107.89,849300001.0
2008-09-09 16:16:00,107.89,107.895,107.825,107.86,1133400000.0
2008-09-09 16:17:00,107.85,107.89,107.845,107.89,795599999.0
2008-09-09 16:18:00,107.89,107.94,107.89,107.94,708599999.0
2008-09-09 16:19:00,107.935,107.95,107.875,107.88,711799998.0
2008-09-09 16:20:00,107.88,107.9,107.86,107.86,745500003.0
2008-09-09 16:21:00,107.86,107.88,107.835,107.85,653000001.0
2008-09-09 16:22:00,107.85,107.87,107.83,107.865,654099999.0
2008-09-09 16:23:00,107.865,107.925,107.86,107.92,731900000.0
2008-09-09 16:24:00,107.925,107.94,107.89,107.9,1071900002.0
2008-09-09 16:25:00,107.9,107.92,107.87,107.875,1050300000.0
2008-09-09 16:26:00,107.875,107.885,107.83,107.84,1067200000.0
2008-09-09 16:27:00,107.84,107.84,107.765,107.765,673800000.0
2008-09-09 16:28:00,107.77,107.775,107.705,107.745,1164400002.0
2008-09-09 16:29:00,107.745,107.76,107.73,107.73,1039200002.0
2008-09-09 16:30:00,107.735,107.735,107.64,107.65,1391500004.0
2008-09-09 16:31:00,107.65,107.71,107.64,107.705,1136800001.0
2008-09-09 16:32:00,107.705,107.75,107.705,107.735,1229600001.0
2008-09-09 16:33:00,107.735,107.74,107.71,107.71,630200000.0
2008-09-09 16:34:00,107.71,107.73,107.705,107.72,1130099993.0
2008-09-09 16:35:00,107.72,107.73,107.71,107.72,485900000.0
2008-09-09 16:36:00,107.72,107.73,107.71,107.715,304900000.0
2008-09-09 16:37:00,107.715,107.76,107.71,107.755,630799999.0
2008-09-09 16:38:00,107.755,107.795,107.755,107.795,714900001.0
2008-09-09 16:39:00,107.795,107.85,107.795,107.845,1011599997.0
2008-09-09 16:40:00,107.84,107.905,107.84,107.87,737500002.0
2008-09-09 16:41:00,107.87,107.87,107.825,107.835,473400001.0
2008-09-09 16:42:00,107.84,107.86,107.835,107.845,535600000.0
2008-09-09 16:43:00,107.845,107.85,107.755,107.755,982300001.0
2008-09-09 16:44:00,107.75,107.805,107.745,107.75,793900000.0
2008-09-09 16:45:00,107.755,107.77,107.73,107.755,992099998.0
2008-09-09 16:46:00,107.755,107.775,107.73,107.73,565700000.0
2008-09-09 16:47:00,107.72,107.73,107.7,107.7,527500003.0
2008-09-09 16:48:00,107.7,107.7,107.625,107.65,750600000.0
2008-09-09 16:49:00,107.65,107.65,107.56,107.57,762500000.0
2008-09-09 16:50:00,107.57,107.57,107.49,107.505,1251999995.0
2008-09-09 16:51:00,107.5,107.57,107.475,107.565,1033800000.0
2008-09-09 16:52:00,107.555,107.57,107.46,107.46,979200002.0
2008-09-09 16:53:00,107.455,107.5,107.45,107.48,1093100000.0
2008-09-09 16:54:00,107.48,107.55,107.47,107.53,1140499999.0
2008-09-09 16:55:00,107.535,107.56,107.5,107.5,1113800000.0
2008-09-09 16:56:00,107.5,107.51,107.43,107.43,1191899999.0
2008-09-09 16:57:00,107.43,107.45,107.38,107.45,1297600001.0
2008-09-09 16:58:00,107.45,107.485,107.43,107.435,1289600002.0
2008-09-09 16:59:00,107.435,107.45,107.41,107.45,1178500000.0
2008-09-09 17:00:00,107.45,107.455,107.375,107.4,1231800000.0
2008-09-09 17:01:00,107.4,107.4,107.32,107.32,1309099998.0
2008-09-09 17:02:00,107.32,107.415,107.31,107.415,1036399999.0
2008-09-09 17:03:00,107.42,107.525,107.415,107.515,1242900000.0
2008-09-09 17:04:00,107.515,107.54,107.475,107.48,1430399996.0
2008-09-09 17:05:00,107.48,107.51,107.445,107.5,1062600004.0
2008-09-09 17:06:00,107.5,107.5,107.46,107.465,657700001.0
2008-09-09 17:07:00,107.465,107.48,107.455,107.47,743200004.0
2008-09-09 17:08:00,107.465,107.49,107.46,107.485,734700001.0
2008-09-09 17:09:00,107.485,107.51,107.45,107.45,804200003.0
2008-09-09 17:10:00,107.45,107.46,107.375,107.385,870500000.0
2008-09-09 17:11:00,107.385,107.39,107.31,107.31,1326800001.0
2008-09-09 17:12:00,107.31,107.31,107.24,107.255,1057500000.0
2008-09-09 17:13:00,107.25,107.35,107.25,107.345,1396000004.0
2008-09-09 17:14:00,107.345,107.36,107.295,107.3,1079100003.0
2008-09-09 17:15:00,107.305,107.32,107.185,107.185,1397800005.0
2008-09-09 17:16:00,107.185,107.185,107.12,107.15,1457000000.0
2008-09-09 17:17:00,107.14,107.22,107.14,107.15,1221800001.0
2008-09-09 17:18:00,107.145,107.145,107.06,107.12,1298100000.0
2008-09-09 17:19:00,107.12,107.16,107.115,107.125,1125599997.0
2008-09-09 17:20:00,107.12,107.23,107.09,107.23,1360200000.0
2008-09-09 17:21:00,107.23,107.39,107.23,107.35,1239700003.0
2008-09-09 17:22:00,107.35,107.35,107.25,107.25,984600000.0
2008-09-09 17:23:00,107.255,107.28,107.25,107.26,683900000.0
2008-09-09 17:24:00,107.26,107.355,107.25,107.355,927500002.0
2008-09-09 17:25:00,107.36,107.42,107.305,107.31,802700001.0
2008-09-09 17:26:00,107.31,107.37,107.31,107.37,1105900003.0
2008-09-09 17:27:00,107.37,107.42,107.355,107.37,884300004.0
2008-09-09 17:28:00,107.37,107.41,107.37,107.405,802500005.0
2008-09-09 17:29:00,107.4,107.49,107.395,107.485,853900003.0
2008-09-09 17:30:00,107.485,107.52,107.38,107.38,1344300008.0
2008-09-09 17:31:00,107.38,107.395,107.35,107.375,747099999.0
2008-09-09 17:32:00,107.38,107.38,107.36,107.365,545900002.0
2008-09-09 17:33:00,107.365,107.365,107.33,107.34,731500000.0
2008-09-09 17:34:00,107.335,107.335,107.28,107.29,564200000.0
2008-09-09 17:35:00,107.28,107.285,107.265,107.265,706800005.0
2008-09-09 17:36:00,107.27,107.3,107.27,107.285,639100001.0
2008-09-09 17:37:00,107.295,107.295,107.27,107.28,551900000.0
2008-09-09 17:38:00,107.28,107.33,107.28,107.33,570400000.0
2008-09-09 17:39:00,107.33,107.4,107.32,107.32,1264700005.0
2008-09-09 17:40:00,107.315,107.35,107.3,107.3,1027100007.0
2008-09-09 17:41:00,107.31,107.33,107.305,107.315,502199996.0
2008-09-09 17:42:00,107.315,107.32,107.28,107.28,715000002.0
2008-09-09 17:43:00,107.28,107.28,107.215,107.23,833800001.0
2008-09-09 17:44:00,107.24,107.28,107.23,107.27,736700002.0
2008-09-09 17:45:00,107.27,107.34,107.27,107.325,656100001.0
2008-09-09 17:46:00,107.33,107.33,107.26,107.27,1130500003.0
2008-09-09 17:47:00,107.265,107.28,107.25,107.255,685300003.0
2008-09-09 17:48:00,107.255,107.32,107.255,107.265,994800002.0
2008-09-09 17:49:00,107.26,107.285,107.255,107.285,590600000.0
2008-09-09 17:50:00,107.285,107.315,107.255,107.27,806700000.0
2008-09-09 17:51:00,107.27,107.28,107.25,107.255,579300002.0
2008-09-09 17:52:00,107.255,107.26,107.22,107.235,869499999.0
2008-09-09 17:53:00,107.235,107.265,107.22,107.265,809700001.0
2008-09-09 17:54:00,107.265,107.28,107.265,107.275,546400001.0
2008-09-09 17:55:00,107.275,107.29,107.275,107.28,312400004.0
2008-09-09 17:56:00,107.28,107.28,107.245,107.245,733200001.0
2008-09-09 17:57:00,107.245,107.245,107.22,107.24,780700004.0
2008-09-09 17:58:00,107.25,107.25,107.18,107.195,883400002.0
2008-09-09 17:59:00,107.19,107.19,107.1,107.11,895000001.0
2008-09-09 18:00:00,107.11,107.13,107.075,107.08,1501600001.0
2008-09-09 18:01:00,107.08,107.12,107.08,107.11,606100006.0
2008-09-09 18:02:00,107.115,107.13,107.095,107.11,538700002.0
2008-09-09 18:03:00,107.11,107.17,107.11,107.165,870400005.0
2008-09-09 18:04:00,107.165,107.19,107.16,107.18,425000002.0
2008-09-09 18:05:00,107.185,107.26,107.185,107.24,884600003.0
2008-09-09 18:06:00,107.24,107.25,107.22,107.225,642400002.0
2008-09-09 18:07:00,107.225,107.25,107.21,107.24,674100002.0
2008-09-09 18:08:00,107.24,107.24,107.18,107.18,703700002.0
2008-09-09 18:09:00,107.18,107.18,107.15,107.155,287900000.0
2008-09-09 18:10:00,107.155,107.21,107.15,107.18,608500000.0
2008-09-09 18:11:00,107.18,107.18,107.115,107.135,759400007.0
2008-09-09 18:12:00,107.14,107.14,107.115,107.14,1113800007.0
2008-09-09 18:13:00,107.135,107.15,107.125,107.125,663300002.0
2008-09-09 18:14:00,107.13,107.145,107.12,107.14,795000004.0
2008-09-09 18:15:00,107.145,107.165,107.14,107.15,664200001.0
2008-09-09 18:16:00,107.15,107.175,107.14,107.175,800500000.0
2008-09-09 18:17:00,107.19,107.23,107.19,107.2,878500001.0
2008-09-09 18:18:00,107.2,107.21,107.18,107.18,476900002.0
2008-09-09 18:19:00,107.18,107.185,107.14,107.14,477200005.0
2008-09-09 18:20:00,107.14,107.18,107.135,107.18,795300001.0
2008-09-09 18:21:00,107.18,107.185,107.14,107.15,616100000.0
2008-09-09 18:22:00,107.15,107.195,107.14,107.195,727900000.0
2008-09-09 18:23:00,107.18,107.26,107.18,107.24,1034800002.0
2008-09-09 18:24:00,107.24,107.24,107.18,107.19,485800000.0
2008-09-09 18:25:00,107.195,107.24,107.185,107.24,593000001.0
2008-09-09 18:26:00,107.24,107.26,107.23,107.23,318500000.0
2008-09-09 18:27:00,107.23,107.24,107.185,107.185,558600003.0
2008-09-09 18:28:00,107.185,107.2,107.155,107.19,589200001.0
2008-09-09 18:29:00,107.195,107.2,107.17,107.2,557200000.0
2008-09-09 18:30:00,107.2,107.21,107.16,107.165,540600001.0
2008-09-09 18:31:00,107.165,107.165,107.14,107.165,812000003.0
2008-09-09 18:32:00,107.175,107.275,107.175,107.25,1003100000.0
2008-09-09 18:33:00,107.245,107.28,107.24,107.26,945000004.0
2008-09-09 18:34:00,107.26,107.285,107.25,107.27,716200000.0
2008-09-09 18:35:00,107.265,107.35,107.25,107.35,589399999.0
2008-09-09 18:36:00,107.345,107.385,107.33,107.35,699100002.0
2008-09-09 18:37:00,107.35,107.41,107.345,107.365,857200000.0
2008-09-09 18:38:00,107.37,107.41,107.365,107.37,725600002.0
2008-09-09 18:39:00,107.37,107.38,107.32,107.32,708900002.0
2008-09-09 18:40:00,107.315,107.32,107.275,107.29,685600002.0
2008-09-09 18:41:00,107.29,107.3,107.27,107.28,736100000.0
2008-09-09 18:42:00,107.28,107.28,107.25,107.27,629700000.0
2008-09-09 18:43:00,107.27,107.33,107.255,107.33,689600004.0
2008-09-09 18:44:00,107.33,107.39,107.315,107.375,685700002.0
2008-09-09 18:45:00,107.375,107.42,107.365,107.415,926700000.0
2008-09-09 18:46:00,107.415,107.525,107.415,107.495,1149000007.0
2008-09-09 18:47:00,107.495,107.54,107.45,107.465,826300001.0
2008-09-09 18:48:00,107.465,107.465,107.445,107.45,315500000.0
2008-09-09 18:49:00,107.455,107.465,107.455,107.455,210000000.0
2008-09-09 18:50:00,107.455,107.49,107.44,107.475,569900000.0
2008-09-09 18:51:00,107.48,107.49,107.47,107.48,409200000.0
2008-09-09 18:52:00,107.475,107.475,107.43,107.435,544700000.0
2008-09-09 18:53:00,107.435,107.45,107.42,107.42,330200000.0
2008-09-09 18:54:00,107.42,107.425,107.405,107.41,352000000.0
2008-09-09 18:55:00,107.41,107.42,107.395,107.4,370900001.0
2008-09-09 18:56:00,107.4,107.42,107.39,107.41,247100000.0
2008-09-09 18:57:00,107.42,107.47,107.415,107.415,596500000.0
2008-09-09 18:58:00,107.415,107.47,107.41,107.47,646400003.0
2008-09-09 18:59:00,107.47,107.53,107.455,107.515,516800002.0
2008-09-09 19:00:00,107.515,107.53,107.44,107.445,808200005.0
2008-09-09 19:01:00,107.44,107.46,107.435,107.435,559400000.0
2008-09-09 19:02:00,107.435,107.45,107.415,107.435,636300001.0
2008-09-09 19:03:00,107.435,107.54,107.435,107.51,820400005.0
2008-09-09 19:04:00,107.52,107.58,107.5,107.58,1029400002.0
2008-09-09 19:05:00,107.58,107.71,107.58,107.68,1116400001.0
2008-09-09 19:06:00,107.685,107.685,107.665,107.675,395700000.0
2008-09-09 19:07:00,107.67,107.69,107.635,107.635,564100001.0
2008-09-09 19:08:00,107.635,107.69,107.635,107.67,761600000.0
2008-09-09 19:09:00,107.665,107.68,107.65,107.65,684400000.0
2008-09-09 19:10:00,107.65,107.67,107.645,107.66,451900000.0
2008-09-09 19:11:00,107.66,107.66,107.615,107.62,600300000.0
2008-09-09 19:12:00,107.61,107.62,107.57,107.57,868700000.0
2008-09-09 19:13:00,107.57,107.6,107.555,107.59,614800001.0
2008-09-09 19:14:00,107.595,107.64,107.59,107.62,657200000.0
2008-09-09 19:15:00,107.62,107.62,107.59,107.595,231299999.0
2008-09-09 19:16:00,107.595,107.6,107.58,107.58,142700000.0
2008-09-09 19:17:00,107.58,107.63,107.58,107.63,544700001.0
2008-09-09 19:18:00,107.63,107.64,107.62,107.63,558400004.0
2008-09-09 19:19:00,107.625,107.65,107.615,107.65,446999999.0
2008-09-09 19:20:00,107.65,107.665,107.625,107.65,565600004.0
2008-09-09 19:21:00,107.65,107.65,107.64,107.65,255400000.0
2008-09-09 19:22:00,107.65,107.655,107.62,107.635,517000000.0
2008-09-09 19:23:00,107.64,107.64,107.6,107.6,422599998.0
2008-09-09 19:24:00,107.6,107.61,107.55,107.555,425300000.0
2008-09-09 19:25:00,107.555,107.555,107.525,107.525,452100000.0
2008-09-09 19:26:00,107.52,107.52,107.405,107.435,818500000.0
2008-09-09 19:27:00,107.435,107.45,107.425,107.445,663000000.0
2008-09-09 19:28:00,107.45,107.48,107.44,107.47,824000000.0
2008-09-09 19:29:00,107.47,107.47,107.415,107.42,461300002.0
2008-09-09 19:30:00,107.42,107.45,107.42,107.44,571700002.0
2008-09-09 19:31:00,107.445,107.445,107.43,107.43,142600000.0
2008-09-09 19:32:00,107.43,107.43,107.355,107.38,986999999.0
2008-09-09 19:33:00,107.38,107.39,107.36,107.39,618300000.0
2008-09-09 19:34:00,107.39,107.4,107.365,107.4,634100002.0
2008-09-09 19:35:00,107.4,107.445,107.39,107.42,658300002.0
2008-09-09 19:36:00,107.42,107.42,107.39,107.395,445400001.0
2008-09-09 19:37:00,107.39,107.39,107.355,107.36,593200000.0
2008-09-09 19:38:00,107.365,107.37,107.36,107.365,506400000.0
2008-09-09 19:39:00,107.365,107.385,107.365,107.38,420700000.0
2008-09-09 19:40:00,107.385,107.41,107.385,107.4,480500002.0
2008-09-09 19:41:00,107.4,107.41,107.355,107.38,736800000.0
2008-09-09 19:42:00,107.38,107.38,107.35,107.36,415000001.0
2008-09-09 19:43:00,107.36,107.395,107.36,107.38,748200002.0
2008-09-09 19:44:00,107.385,107.395,107.37,107.38,987200009.0
2008-09-09 19:45:00,107.38,107.38,107.37,107.37,158500000.0
2008-09-09 19:46:00,107.37,107.37,107.32,107.32,682000006.0
2008-09-09 19:47:00,107.32,107.335,107.23,107.25,1351700002.0
2008-09-09 19:48:00,107.25,107.27,107.225,107.23,1043500001.0
2008-09-09 19:49:00,107.24,107.25,107.2,107.21,1005700000.0
2008-09-09 19:50:00,107.205,107.235,107.195,107.205,1004800001.0
2008-09-09 19:51:00,107.21,107.26,107.21,107.26,879800001.0
2008-09-09 19:52:00,107.26,107.27,107.25,107.25,470000002.0
2008-09-09 19:53:00,107.25,107.27,107.25,107.27,534199999.0
2008-09-09 19:54:00,107.265,107.34,107.265,107.34,546400004.0
2008-09-09 19:55:00,107.34,107.355,107.315,107.355,750100000.0
2008-09-09 19:56:00,107.36,107.385,107.35,107.355,580500001.0
2008-09-09 19:57:00,107.36,107.38,107.29,107.3,707100001.0
2008-09-09 19:58:00,107.305,107.335,107.3,107.305,911700000.0
2008-09-09 19:59:00,107.3,107.3,107.265,107.29,719500000.0
2008-09-09 20:00:00,107.29,107.295,107.26,107.295,853199998.0
2008-09-09 20:01:00,107.29,107.29,107.19,107.25,1131499999.0
2008-09-09 20:02:00,107.25,107.305,107.245,107.265,1025099998.0
2008-09-09 20:03:00,107.26,107.28,107.245,107.265,435400000.0
2008-09-09 20:04:00,107.26,107.31,107.255,107.3,643600000.0
2008-09-09 20:05:00,107.275,107.29,107.08,107.09,1168899999.0
2008-09-09 20:06:00,107.09,107.155,107.085,107.13,877500002.0
2008-09-09 20:07:00,107.13,107.16,107.11,107.12,574600001.0
2008-09-09 20:08:00,107.12,107.13,106.985,106.995,838700000.0
2008-09-09 20:09:00,107.0,107.015,106.95,106.99,984900000.0
2008-09-09 20:10:00,106.99,107.02,106.95,106.97,928900000.0
2008-09-09 20:11:00,106.965,106.975,106.83,106.875,952799998.0
2008-09-09 20:12:00,106.87,106.955,106.87,106.925,1215800001.0
2008-09-09 20:13:00,106.92,107.035,106.92,107.025,921800000.0
2008-09-09 20:14:00,107.025,107.055,107.015,107.035,927600000.0
2008-09-09 20:15:00,107.04,107.08,107.04,107.075,438000000.0
2008-09-09 20:16:00,107.075,107.085,107.02,107.03,758500000.0
2008-09-09 20:17:00,107.03,107.05,106.995,107.0,1035100002.0
2008-09-09 20:18:00,107.005,107.02,106.955,107.005,828000001.0
2008-09-09 20:19:00,107.005,107.01,106.965,107.01,452200000.0
2008-09-09 20:20:00,107.015,107.07,107.015,107.05,661200003.0
2008-09-09 20:21:00,107.045,107.055,107.03,107.05,742500001.0
2008-09-09 20:22:00,107.05,107.07,107.015,107.02,543600001.0
2008-09-09 20:23:00,107.02,107.025,106.985,106.995,887400003.0
2008-09-09 20:24:00,106.995,107.035,106.965,107.035,777700003.0
2008-09-09 20:25:00,107.035,107.07,107.035,107.065,684200003.0
2008-09-09 20:26:00,107.065,107.07,107.035,107.06,402100002.0
2008-09-09 20:27:00,107.06,107.12,107.06,107.105,876600009.0
2008-09-09 20:28:00,107.105,107.11,107.09,107.095,659800008.0
2008-09-09 20:29:00,107.095,107.1,107.06,107.065,572800000.0
2008-09-09 20:30:00,107.065,107.07,107.05,107.06,321900000.0
2008-09-09 20:31:00,107.055,107.07,107.05,107.055,253000000.0
2008-09-09 20:32:00,107.055,107.07,107.035,107.035,315400001.0
2008-09-09 20:33:00,107.04,107.045,106.985,106.985,475500002.0
2008-09-09 20:34:00,106.98,107.015,106.92,106.92,920200006.0
2008-09-09 20:35:00,106.915,106.94,106.89,106.92,821200004.0
2008-09-09 20:36:00,106.92,106.955,106.915,106.95,380500000.0
2008-09-09 20:37:00,106.955,107.005,106.955,106.99,785300003.0
2008-09-09 20:38:00,107.0,107.005,106.965,106.97,763300006.0
2008-09-09 20:39:00,106.97,106.99,106.97,106.98,761700002.0
2008-09-09 20:40:00,106.98,106.99,106.96,106.96,450600000.0
2008-09-09 20:41:00,106.96,106.98,106.95,106.96,425300003.0
2008-09-09 20:42:00,106.96,106.99,106.96,106.99,188800000.0
2008-09-09 20:43:00,106.99,106.99,106.97,106.99,224400000.0
2008-09-09 20:44:00,106.99,107.03,106.98,107.02,537300000.0
2008-09-09 20:45:00,107.025,107.03,106.97,107.015,783900009.0
2008-09-09 20:46:00,107.02,107.035,106.99,107.005,696100002.0
2008-09-09 20:47:00,107.005,107.05,106.99,107.04,891300003.0
2008-09-09 20:48:00,107.04,107.11,107.04,107.11,254000000.0
2008-09-09 20:49:00,107.1,107.17,107.1,107.165,776000008.0
2008-09-09 20:50:00,107.165,107.165,107.115,107.15,802000000.0
2008-09-09 20:51:00,107.15,107.175,107.15,107.15,497200006.0
2008-09-09 20:52:00,107.155,107.155,107.14,107.145,181999999.0
2008-09-09 20:53:00,107.14,107.145,107.125,107.14,420199999.0
2008-09-09 20:54:00,107.14,107.14,107.095,107.105,643100000.0
2008-09-09 20:55:00,107.105,107.11,107.075,107.105,433300000.0
2008-09-09 20:56:00,107.1,107.11,107.08,107.09,398000001.0
2008-09-09 20:57:00,107.09,107.09,107.02,107.02,681800002.0
2008-09-09 20:58:00,107.02,107.04,107.02,107.03,538199996.0
2008-09-09 20:59:00,107.03,107.045,107.01,107.045,632099999.0
2008-09-09 21:00:00,107.045,107.08,107.045,107.05,574400001.0
2008-09-09 21:01:00,107.06,107.06,107.05,107.05,340500000.0
2008-09-09 21:02:00,107.045,107.085,107.03,107.05,607400000.0
2008-09-09 21:03:00,107.045,107.07,107.025,107.045,716400000.0
2008-09-09 21:04:00,107.045,107.06,107.02,107.045,616100000.0
2008-09-09 21:05:00,107.04,107.06,107.035,107.055,388300000.0
2008-09-09 21:06:00,107.055,107.1,107.04,107.095,494700000.0
2008-09-09 21:07:00,107.095,107.16,107.09,107.14,615700000.0
2008-09-09 21:08:00,107.14,107.215,107.13,107.195,666300000.0
2008-09-09 21:09:00,107.195,107.24,107.19,107.205,903500000.0
2008-09-09 21:10:00,107.21,107.215,107.16,107.2,465800000.0
2008-09-09 21:11:00,107.2,107.23,107.19,107.2,969300000.0
2008-09-09 21:12:00,107.2,107.24,107.195,107.23,777800001.0
2008-09-09 21:13:00,107.225,107.23,107.19,107.205,708000000.0
2008-09-09 21:14:00,107.205,107.21,107.185,107.2,878899999.0
2008-09-09 21:15:00,107.2,107.245,107.175,107.2,635300000.0
2008-09-09 21:16:00,107.2,107.2,107.17,107.17,682199997.0
2008-09-09 21:17:00,107.165,107.2,107.15,107.195,539499999.0
2008-09-09 21:18:00,107.19,107.2,107.11,107.11,627900000.0
2008-09-09 21:19:00,107.115,107.13,107.11,107.125,456200000.0
2008-09-09 21:20:00,107.125,107.14,107.12,107.12,375800000.0
2008-09-09 21:21:00,107.12,107.12,107.095,107.105,445200000.0
2008-09-09 21:22:00,107.11,107.13,107.11,107.13,254600000.0
2008-09-09 21:23:00,107.13,107.13,107.12,107.12,232100000.0
2008-09-09 21:24:00,107.12,107.13,107.12,107.125,230500000.0
2008-09-09 21:25:00,107.125,107.14,107.125,107.135,249500000.0
2008-09-09 21:26:00,107.135,107.175,107.135,107.16,543300000.0
2008-09-09 21:27:00,107.155,107.175,107.15,107.17,465400000.0
2008-09-09 21:28:00,107.17,107.175,107.155,107.175,371100000.0
2008-09-09 21:29:00,107.18,107.27,107.165,107.27,392100000.0
2008-09-09 21:30:00,107.26,107.29,107.225,107.225,512400000.0
2008-09-09 21:31:00,107.225,107.255,107.225,107.255,594700000.0
2008-09-09 21:32:00,107.255,107.275,107.235,107.255,750700002.0
2008-09-09 21:33:00,107.255,107.265,107.21,107.21,415100000.0
2008-09-09 21:34:00,107.215,107.24,107.21,107.215,561500000.0
2008-09-09 21:35:00,107.23,107.23,107.21,107.215,186700000.0
2008-09-09 21:36:00,107.205,107.215,107.19,107.195,524800000.0
2008-09-09 21:37:00,107.2,107.2,107.18,107.18,397099999.0
2008-09-09 21:38:00,107.19,107.19,107.18,107.18,81600000.0
2008-09-09 21:39:00,107.175,107.185,107.135,107.165,383500000.0
2008-09-09 21:40:00,107.165,107.17,107.14,107.14,710700001.0
2008-09-09 21:41:00,107.14,107.14,107.12,107.12,379499999.0
2008-09-09 21:42:00,107.12,107.14,107.09,107.09,740200000.0
2008-09-09 21:43:00,107.09,107.12,107.08,107.08,606100000.0
2008-09-09 21:44:00,107.08,107.095,107.05,107.055,673200003.0
2008-09-09 21:45:00,107.055,107.08,107.055,107.08,333500000.0
2008-09-09 21:46:00,107.085,107.095,107.03,107.04,397300000.0
2008-09-09 21:47:00,107.045,107.065,107.01,107.025,875700000.0
2008-09-09 21:48:00,107.025,107.04,107.02,107.035,464000000.0
2008-09-09 21:49:00,107.035,107.065,107.03,107.035,634700000.0
2008-09-09 21:50:00,107.035,107.04,107.02,107.03,210600000.0
2008-09-09 21:51:00,107.035,107.06,107.03,107.055,289000000.0
2008-09-09 21:52:00,107.05,107.055,107.015,107.03,588900000.0
2008-09-09 21:53:00,107.03,107.055,107.02,107.045,566400000.0
2008-09-09 21:54:00,107.045,107.045,107.02,107.03,354000000.0
2008-09-09 21:55:00,107.03,107.055,107.03,107.055,294200000.0
2008-09-09 21:56:00,107.05,107.07,107.045,107.07,211200000.0
2008-09-09 21:57:00,107.07,107.09,107.06,107.08,470900000.0
2008-09-09 21:58:00,107.08,107.105,107.08,107.09,416000000.0
2008-09-09 21:59:00,107.1,107.125,107.09,107.09,417100000.0
2008-09-09 22:00:00,107.09,107.135,107.09,107.135,376100000.0
2008-09-09 22:01:00,107.13,107.18,107.13,107.17,706800000.0
2008-09-09 22:02:00,107.17,107.17,107.105,107.105,534100001.0
2008-09-09 22:03:00,107.105,107.115,107.085,107.11,425000000.0
2008-09-09 22:04:00,107.11,107.115,107.1,107.11,399800002.0
2008-09-09 22:05:00,107.11,107.12,107.11,107.115,58000000.0
2008-09-09 22:06:00,107.11,107.125,107.095,107.1,271200000.0
2008-09-09 22:07:00,107.1,107.105,107.08,107.08,440500000.0
2008-09-09 22:08:00,107.08,107.08,107.075,107.08,62300000.0
2008-09-09 22:09:00,107.08,107.11,107.08,107.11,423700000.0
2008-09-09 22:10:00,107.11,107.11,107.075,107.1,285200000.0
2008-09-09 22:11:00,107.1,107.11,107.08,107.09,335499999.0
2008-09-09 22:12:00,107.095,107.095,107.09,107.09,62400000.0
2008-09-09 22:13:00,107.09,107.1,107.09,107.09,179700000.0
2008-09-09 22:14:00,107.095,107.1,107.09,107.1,82700000.0
2008-09-09 22:15:00,107.1,107.1,107.085,107.085,225000000.0
2008-09-09 22:16:00,107.085,107.095,107.08,107.08,230400000.0
2008-09-09 22:17:00,107.095,107.095,107.08,107.08,167700000.0
2008-09-09 22:18:00,107.08,107.09,107.08,107.085,100800000.0
2008-09-09 22:19:00,107.085,107.09,107.08,107.08,154100000.0
2008-09-09 22:20:00,107.08,107.1,107.07,107.07,224000000.0
2008-09-09 22:21:00,107.07,107.085,107.04,107.07,373600000.0
2008-09-09 22:22:00,107.07,107.07,107.03,107.035,262800000.0
2008-09-09 22:23:00,107.03,107.03,106.99,107.01,562400000.0
2008-09-09 22:24:00,107.01,107.03,106.985,106.99,548600000.0
2008-09-09 22:25:00,106.99,107.0,106.97,106.985,439599999.0
2008-09-09 22:26:00,106.98,106.99,106.975,106.985,79200000.0
2008-09-09 22:27:00,106.98,106.985,106.955,106.96,464200000.0
2008-09-09 22:28:00,106.96,106.96,106.88,106.91,569400000.0
2008-09-09 22:29:00,106.905,106.93,106.89,106.93,351400001.0
2008-09-09 22:30:00,106.93,106.93,106.88,106.885,231900000.0
2008-09-09 22:31:00,106.88,106.905,106.88,106.89,338700000.0
2008-09-09 22:32:00,106.89,106.905,106.89,106.89,230800000.0
2008-09-09 22:33:00,106.89,106.9,106.89,106.9,115199997.0
2008-09-09 22:34:00,106.9,106.91,106.84,106.84,376599999.0
2008-09-09 22:35:00,106.84,106.84,106.77,106.805,665500000.0
2008-09-09 22:36:00,106.8,106.805,106.75,106.78,407200000.0
2008-09-09 22:37:00,106.78,106.78,106.7,106.73,437300000.0
2008-09-09 22:38:00,106.73,106.74,106.685,106.71,818700000.0
2008-09-09 22:39:00,106.71,106.77,106.7,106.77,360100000.0
2008-09-09 22:40:00,106.77,106.785,106.755,106.785,245800000.0
2008-09-09 22:41:00,106.775,106.85,106.775,106.825,545100000.0
2008-09-09 22:42:00,106.82,106.89,106.82,106.89,443600000.0
2008-09-09 22:43:00,106.9,107.01,106.895,106.98,632700001.0
2008-09-09 22:44:00,106.995,107.03,106.965,106.98,718000000.0
2008-09-09 22:45:00,106.97,107.035,106.97,107.035,594200000.0
2008-09-09 22:46:00,107.035,107.035,106.995,107.0,440700002.0
2008-09-09 22:47:00,107.0,107.0,106.925,106.94,530500000.0
2008-09-09 22:48:00,106.935,106.935,106.815,106.825,799800004.0
2008-09-09 22:49:00,106.83,106.845,106.82,106.84,148000000.0
2008-09-09 22:50:00,106.855,106.87,106.835,106.87,395200000.0
2008-09-09 22:51:00,106.865,106.89,106.855,106.86,316800000.0
2008-09-09 22:52:00,106.865,106.885,106.845,106.88,331900000.0
2008-09-09 22:53:00,106.885,106.93,106.88,106.925,439400000.0
2008-09-09 22:54:00,106.925,106.97,106.92,106.95,360499999.0
2008-09-09 22:55:00,106.95,106.96,106.905,106.905,342200001.0
2008-09-09 22:56:00,106.91,106.92,106.87,106.905,352300000.0
2008-09-09 22:57:00,106.91,106.915,106.87,106.89,482800000.0
2008-09-09 22:58:00,106.9,106.9,106.81,106.83,255600000.0
2008-09-09 22:59:00,106.83,106.83,106.8,106.8,312400000.0
2008-09-09 23:00:00,106.795,106.81,106.775,106.78,41600000.0
2008-09-09 23:01:00,106.77,106.79,106.745,106.75,866800012.0
2008-09-09 23:02:00,106.765,106.77,106.68,106.68,617900007.0
2008-09-09 23:03:00,106.69,106.74,106.68,106.725,301299997.0
2008-09-09 23:04:00,106.74,106.755,106.73,106.73,292800001.0
2008-09-09 23:05:00,106.74,106.79,106.74,106.79,351999998.0
2008-09-09 23:06:00,106.79,106.8,106.78,106.785,806099983.0
2008-09-09 23:07:00,106.785,106.84,106.785,106.83,100099999.0
2008-09-09 23:08:00,106.83,106.83,106.78,106.8,1918800046.0
2008-09-09 23:09:00,106.8,106.8,106.8,106.8,567600013.0
2008-09-09 23:10:00,106.805,106.86,106.8,106.855,136500000.0
2008-09-09 23:11:00,106.855,106.855,106.78,106.84,343200000.0
2008-09-09 23:12:00,106.84,106.85,106.83,106.84,110199999.0
2008-09-09 23:13:00,106.845,106.855,106.84,106.855,120700000.0
2008-09-09 23:14:00,106.865,106.875,106.86,106.86,143100003.0
2008-09-09 23:15:00,106.86,106.865,106.86,106.86,924300020.0
2008-09-09 23:16:00,106.86,106.875,106.86,106.875,159200002.0
2008-09-09 23:17:00,106.88,106.91,106.88,106.905,132700000.0
2008-09-09 23:18:00,106.905,106.95,106.895,106.92,338000000.0
2008-09-09 23:19:00,106.925,106.96,106.925,106.96,251600000.0
2008-09-09 23:20:00,106.96,106.97,106.96,106.97,160599999.0
2008-09-09 23:21:00,106.97,107.01,106.97,106.98,322600000.0
2008-09-09 23:22:00,106.98,107.01,106.98,106.98,445300001.0
2008-09-09 23:23:00,106.975,106.975,106.93,106.96,168900001.0
2008-09-09 23:24:00,106.96,107.0,106.91,106.95,290599999.0
2008-09-09 23:25:00,106.935,106.955,106.935,106.94,209600006.0
2008-09-09 23:26:00,106.94,106.95,106.935,106.95,116300000.0
2008-09-09 23:27:00,106.94,106.94,106.855,106.87,232899999.0
2008-09-09 23:28:00,106.87,106.89,106.83,106.84,591399996.0
2008-09-09 23:29:00,106.845,106.86,106.83,106.83,821299991.0
2008-09-09 23:30:00,106.83,106.84,106.82,106.835,986500002.0
2008-09-09 23:31:00,106.835,106.84,106.835,106.84,485600002.0
2008-09-09 23:32:00,106.85,106.85,106.85,106.85,5400000.0
2008-09-09 23:33:00,106.84,106.88,106.84,106.88,159100000.0
2008-09-09 23:34:00,106.87,106.9,106.87,106.89,336800001.0
2008-09-09 23:35:00,106.9,106.91,106.895,106.905,179800000.0
2008-09-09 23:36:00,106.92,106.925,106.885,106.925,58400000.0
2008-09-09 23:37:00,106.9,106.935,106.895,106.935,69300000.0
2008-09-09 23:38:00,106.95,106.995,106.95,106.99,71200000.0
2008-09-09 23:39:00,106.99,106.99,106.99,106.99,21000000.0
2008-09-09 23:40:00,106.99,106.99,106.93,106.945,276100000.0
2008-09-09 23:41:00,106.96,106.96,106.945,106.95,117400000.0
2008-09-09 23:42:00,106.95,106.95,106.905,106.94,243600000.0
2008-09-09 23:43:00,106.94,106.94,106.905,106.91,78700000.0
2008-09-09 23:44:00,106.91,106.91,106.835,106.88,851999999.0
2008-09-09 23:45:00,106.88,106.91,106.86,106.885,146600000.0
2008-09-09 23:46:00,106.895,106.93,106.87,106.875,530300001.0
2008-09-09 23:47:00,106.885,106.905,106.88,106.9,267200000.0
2008-09-09 23:48:00,106.89,106.89,106.89,106.89,6400000.0
2008-09-09 23:49:00,106.885,106.91,106.885,106.89,183399999.0
2008-09-09 23:50:00,106.89,106.89,106.825,106.84,618699996.0
2008-09-09 23:51:00,106.84,106.84,106.83,106.83,1087199998.0
2008-09-09 23:52:00,106.835,106.86,106.835,106.835,344400010.0
2008-09-09 23:53:00,106.84,106.84,106.785,106.825,869100030.0
2008-09-09 23:54:00,106.825,106.83,106.82,106.82,260200000.0
2008-09-09 23:55:00,106.82,106.85,106.82,106.85,461000003.0
2008-09-09 23:56:00,106.85,106.865,106.825,106.85,657399999.0
2008-09-09 23:57:00,106.85,106.85,106.815,106.82,231400000.0
2008-09-09 23:58:00,106.82,106.83,106.815,106.83,208900001.0
2008-09-09 23:59:00,106.83,106.83,106.795,106.81,95800001.0
2008-09-10 00:00:00,106.81,106.81,106.79,106.79,55200000.0
2008-09-10 00:01:00,106.81,106.81,106.77,106.81,207680000.0
2008-09-10 00:02:00,106.78,106.81,106.77,106.78,140240000.0
2008-09-10 00:03:00,106.81,106.81,106.775,106.78,206400001.0
2008-09-10 00:04:00,106.78,106.79,106.69,106.71,489900004.0
2008-09-10 00:05:00,106.71,106.73,106.675,106.73,252400000.0
2008-09-10 00:06:00,106.72,106.765,106.71,106.72,268100000.0
2008-09-10 00:07:00,106.72,106.76,106.72,106.76,232300000.0
2008-09-10 00:08:00,106.76,106.76,106.735,106.75,52900000.0
2008-09-10 00:09:00,106.76,106.82,106.76,106.82,174100000.0
2008-09-10 00:10:00,106.82,106.99,106.82,106.98,1087899998.0
2008-09-10 00:11:00,106.97,107.0,106.9,106.9,901600000.0
2008-09-10 00:12:00,106.91,106.93,106.87,106.93,901600000.0
2008-09-10 00:13:00,106.93,106.93,106.91,106.92,853200012.0
2008-09-10 00:14:00,106.935,106.98,106.93,106.97,686400004.0
2008-09-10 00:15:00,106.97,107.085,106.97,107.08,731200000.0
2008-09-10 00:16:00,107.08,107.08,107.04,107.05,489900001.0
2008-09-10 00:17:00,107.05,107.07,107.045,107.06,406599999.0
2008-09-10 00:18:00,107.06,107.07,107.045,107.06,615100000.0
2008-09-10 00:19:00,107.06,107.06,106.98,106.98,631500007.0
2008-09-10 00:20:00,106.98,107.025,106.98,107.02,139700000.0
2008-09-10 00:21:00,106.995,106.995,106.96,106.97,166000000.0
2008-09-10 00:22:00,106.97,106.97,106.94,106.94,667600001.0
2008-09-10 00:23:00,106.96,106.97,106.935,106.97,272500000.0
2008-09-10 00:24:00,106.97,107.0,106.97,106.985,334600001.0
2008-09-10 00:25:00,106.99,107.01,106.985,107.01,138200000.0
2008-09-10 00:26:00,107.01,107.05,107.005,107.05,156400000.0
2008-09-10 00:27:00,107.055,107.07,107.05,107.07,120800000.0
2008-09-10 00:28:00,107.07,107.1,107.06,107.09,312300000.0
2008-09-10 00:29:00,107.09,107.115,107.09,107.1,100000000.0
2008-09-10 00:30:00,107.115,107.175,107.1,107.16,363700000.0
2008-09-10 00:31:00,107.16,107.18,107.16,107.17,77200000.0
2008-09-10 00:32:00,107.17,107.17,107.13,107.15,674900015.0
2008-09-10 00:33:00,107.15,107.15,107.11,107.12,964100042.0
2008-09-10 00:34:00,107.115,107.12,107.105,107.11,76500000.0
2008-09-10 00:35:00,107.11,107.11,107.08,107.09,299699999.0
2008-09-10 00:36:00,107.09,107.09,107.09,107.09,43200000.0
2008-09-10 00:37:00,107.09,107.09,107.08,107.08,30500000.0
2008-09-10 00:38:00,107.08,107.1,107.08,107.09,208500000.0
2008-09-10 00:39:00,107.09,107.09,107.075,107.09,96600000.0
2008-09-10 00:40:00,107.075,107.1,107.075,107.09,183900000.0
2008-09-10 00:41:00,107.1,107.11,107.085,107.1,173100000.0
2008-09-10 00:42:00,107.1,107.13,107.065,107.07,821500005.0
2008-09-10 00:43:00,107.075,107.1,107.055,107.06,327399997.0
2008-09-10 00:44:00,107.06,107.075,107.06,107.06,677100001.0
2008-09-10 00:45:00,107.06,107.06,107.06,107.06,45100000.0
2008-09-10 00:46:00,107.06,107.09,107.06,107.09,392699999.0
2008-09-10 00:47:00,107.09,107.1,107.085,107.09,468999997.0
2008-09-10 00:48:00,107.09,107.09,107.07,107.09,96000000.0
2008-09-10 00:49:00,107.09,107.1,107.09,107.1,165600001.0
2008-09-10 00:50:00,107.1,107.12,107.1,107.115,127600000.0
2008-09-10 00:51:00,107.115,107.13,107.11,107.13,301800001.0
2008-09-10 00:52:00,107.13,107.18,107.13,107.18,243000001.0
2008-09-10 00:53:00,107.18,107.25,107.165,107.23,444100000.0
2008-09-10 00:54:00,107.23,107.23,107.185,107.2,1138798118.0
2008-09-10 00:55:00,107.21,107.26,107.2,107.26,433299998.0
2008-09-10 00:56:00,107.26,107.34,107.21,107.24,1498900002.0
2008-09-10 00:57:00,107.24,107.345,107.24,107.29,1007399995.0
2008-09-10 00:58:00,107.29,107.29,107.235,107.27,751200002.0
2008-09-10 00:59:00,107.27,107.33,107.27,107.28,1891999990.0
2008-09-10 01:00:00,107.28,107.29,107.275,107.28,462199999.0
2008-09-10 01:01:00,107.28,107.29,107.24,107.27,723900000.0
2008-09-10 01:02:00,107.27,107.29,107.255,107.255,257100000.0
2008-09-10 01:03:00,107.26,107.28,107.255,107.27,426100001.0
2008-09-10 01:04:00,107.27,107.29,107.255,107.29,289199999.0
2008-09-10 01:05:00,107.29,107.295,107.28,107.29,251000000.0
2008-09-10 01:06:00,107.29,107.29,107.25,107.25,190399998.0
2008-09-10 01:07:00,107.25,107.25,107.2,107.2,1228000008.0
2008-09-10 01:08:00,107.2,107.2,107.17,107.2,630900000.0
2008-09-10 01:09:00,107.2,107.2,107.16,107.16,1217200010.0
2008-09-10 01:10:00,107.16,107.16,107.13,107.13,502300003.0
2008-09-10 01:11:00,107.13,107.18,107.13,107.16,420000000.0
2008-09-10 01:12:00,107.16,107.17,107.155,107.155,278900000.0
2008-09-10 01:13:00,107.155,107.165,107.145,107.15,356000000.0
2008-09-10 01:14:00,107.15,107.15,107.13,107.135,977400004.0
2008-09-10 01:15:00,107.135,107.14,107.12,107.13,423000002.0
2008-09-10 01:16:00,107.13,107.13,107.08,107.08,493400001.0
2008-09-10 01:17:00,107.08,107.1,107.08,107.1,581999997.0
2008-09-10 01:18:00,107.1,107.13,107.1,107.11,507999999.0
2008-09-10 01:19:00,107.11,107.12,107.11,107.11,231900001.0
2008-09-10 01:20:00,107.11,107.115,107.1,107.11,306299999.0
2008-09-10 01:21:00,107.105,107.13,107.1,107.13,334300001.0
2008-09-10 01:22:00,107.13,107.13,107.13,107.13,334100000.0
2008-09-10 01:23:00,107.13,107.145,107.12,107.14,389800000.0
2008-09-10 01:24:00,107.14,107.16,107.13,107.155,245999999.0
2008-09-10 01:25:00,107.16,107.16,107.125,107.14,511299997.0
2008-09-10 01:26:00,107.14,107.15,107.14,107.15,335699998.0
2008-09-10 01:27:00,107.15,107.15,107.15,107.15,16200000.0
2008-09-10 01:28:00,107.15,107.15,107.11,107.115,267100002.0
2008-09-10 01:29:00,107.115,107.125,107.1,107.12,528299998.0
2008-09-10 01:30:00,107.12,107.125,107.1,107.105,605699996.0
2008-09-10 01:31:00,107.1,107.17,107.1,107.14,871900004.0
2008-09-10 01:32:00,107.14,107.195,107.14,107.195,760200002.0
2008-09-10 01:33:00,107.2,107.21,107.19,107.19,839400006.0
2008-09-10 01:34:00,107.19,107.195,107.12,107.12,1216800004.0
2008-09-10 01:35:00,107.12,107.12,107.11,107.11,275099992.0
2008-09-10 01:36:00,107.11,107.13,107.105,107.105,824499987.0
2008-09-10 01:37:00,107.1,107.1,107.03,107.06,942599995.0
2008-09-10 01:38:00,107.06,107.09,107.06,107.08,667800001.0
2008-09-10 01:39:00,107.08,107.085,107.075,107.075,111300000.0
2008-09-10 01:40:00,107.075,107.115,107.075,107.095,673000003.0
2008-09-10 01:41:00,107.1,107.1,107.08,107.09,257700000.0
2008-09-10 01:42:00,107.09,107.11,107.07,107.07,803900008.0
2008-09-10 01:43:00,107.07,107.12,107.07,107.115,276000000.0
2008-09-10 01:44:00,107.11,107.11,107.08,107.09,302700000.0
2008-09-10 01:45:00,107.09,107.105,107.09,107.1,241299999.0
2008-09-10 01:46:00,107.1,107.1,107.09,107.1,819800000.0
2008-09-10 01:47:00,107.1,107.12,107.09,107.1,1037000003.0
2008-09-10 01:48:00,107.1,107.105,107.09,107.105,754100000.0
2008-09-10 01:49:00,107.11,107.115,107.105,107.11,238300001.0
2008-09-10 01:50:00,107.105,107.105,107.045,107.05,653300001.0
2008-09-10 01:51:00,107.05,107.09,107.04,107.08,576400000.0
2008-09-10 01:52:00,107.08,107.095,107.03,107.035,1091700000.0
2008-09-10 01:53:00,107.03,107.03,106.98,106.98,1221999995.0
2008-09-10 01:54:00,106.98,106.98,106.95,106.96,1731099994.0
2008-09-10 01:55:00,106.96,107.0,106.96,106.99,1219000000.0
2008-09-10 01:56:00,106.995,107.06,106.975,106.975,945699998.0
2008-09-10 01:57:00,106.975,106.98,106.885,106.91,619099997.0
2008-09-10 01:58:00,106.91,107.02,106.89,106.99,1370200002.0
2008-09-10 01:59:00,106.99,107.015,106.96,106.96,514200001.0
2008-09-10 02:00:00,106.96,107.1,106.96,107.09,1060799996.0
2008-09-10 02:01:00,107.09,107.11,107.04,107.08,744900002.0
2008-09-10 02:02:00,107.08,107.12,107.08,107.09,225000000.0
2008-09-10 02:03:00,107.09,107.11,107.07,107.11,474700001.0
2008-09-10 02:04:00,107.11,107.12,107.1,107.12,220800000.0
2008-09-10 02:05:00,107.12,107.16,107.11,107.12,577700003.0
2008-09-10 02:06:00,107.125,107.14,107.11,107.12,814100000.0
2008-09-10 02:07:00,107.12,107.16,107.12,107.16,738700000.0
2008-09-10 02:08:00,107.16,107.17,107.135,107.145,1034799999.0
2008-09-10 02:09:00,107.14,107.145,107.1,107.1,656400000.0
2008-09-10 02:10:00,107.1,107.1,107.07,107.08,684400000.0
2008-09-10 02:11:00,107.08,107.1,107.05,107.05,608699998.0
2008-09-10 02:12:00,107.05,107.05,107.01,107.025,1026400000.0
2008-09-10 02:13:00,107.03,107.05,107.03,107.04,618400001.0
2008-09-10 02:14:00,107.04,107.04,107.03,107.04,700099996.0
2008-09-10 02:15:00,107.04,107.07,107.03,107.065,1045700000.0
2008-09-10 02:16:00,107.065,107.11,107.065,107.1,427800000.0
2008-09-10 02:17:00,107.1,107.12,107.1,107.1,214900000.0
2008-09-10 02:18:00,107.095,107.115,107.08,107.08,409700000.0
2008-09-10 02:19:00,107.08,107.09,107.075,107.08,292500000.0
2008-09-10 02:20:00,107.085,107.09,107.04,107.04,802299998.0
2008-09-10 02:21:00,107.04,107.04,106.98,106.98,636300000.0
2008-09-10 02:22:00,106.98,107.0,106.95,106.96,675299999.0
2008-09-10 02:23:00,106.96,106.96,106.94,106.95,675699999.0
2008-09-10 02:24:00,106.95,107.01,106.94,107.01,513900000.0
2008-09-10 02:25:00,107.01,107.03,106.99,107.03,621000000.0
2008-09-10 02:26:00,107.03,107.03,107.02,107.03,271900000.0
2008-09-10 02:27:00,107.03,107.06,107.03,107.045,264699999.0
2008-09-10 02:28:00,107.05,107.09,107.05,107.07,511500000.0
2008-09-10 02:29:00,107.07,107.125,107.07,107.08,775999999.0
2008-09-10 02:30:00,107.075,107.08,107.05,107.05,571999998.0
2008-09-10 02:31:00,107.05,107.055,107.005,107.05,928099999.0
2008-09-10 02:32:00,107.05,107.05,107.03,107.04,487399998.0
2008-09-10 02:33:00,107.04,107.05,107.03,107.045,606399997.0
2008-09-10 02:34:00,107.045,107.05,107.04,107.04,345000001.0
2008-09-10 02:35:00,107.035,107.04,107.02,107.035,199700000.0
2008-09-10 02:36:00,107.03,107.03,106.99,107.01,896599997.0
2008-09-10 02:37:00,107.01,107.025,106.975,106.98,662000001.0
2008-09-10 02:38:00,106.98,107.01,106.97,107.01,740400000.0
2008-09-10 02:39:00,107.01,107.03,107.0,107.01,713599999.0
2008-09-10 02:40:00,107.01,107.05,107.01,107.05,633399999.0
2008-09-10 02:41:00,107.045,107.05,107.04,107.04,558200001.0
2008-09-10 02:42:00,107.04,107.09,107.04,107.07,793399999.0
2008-09-10 02:43:00,107.07,107.1,107.04,107.05,1260599990.0
2008-09-10 02:44:00,107.05,107.06,107.04,107.05,447100001.0
2008-09-10 02:45:00,107.05,107.09,107.04,107.08,1222099998.0
2008-09-10 02:46:00,107.08,107.09,107.06,107.07,592200000.0
2008-09-10 02:47:00,107.07,107.07,107.065,107.07,201200000.0
2008-09-10 02:48:00,107.07,107.11,107.07,107.105,686299998.0
2008-09-10 02:49:00,107.105,107.13,107.1,107.115,778200000.0
2008-09-10 02:50:00,107.115,107.15,107.11,107.15,826999996.0
2008-09-10 02:51:00,107.15,107.15,107.125,107.135,441400006.0
2008-09-10 02:52:00,107.135,107.15,107.135,107.145,596899997.0
2008-09-10 02:53:00,107.145,107.15,107.14,107.14,877600002.0
2008-09-10 02:54:00,107.14,107.15,107.125,107.125,804199998.0
2008-09-10 02:55:00,107.13,107.13,107.08,107.09,778700000.0
2008-09-10 02:56:00,107.09,107.135,107.085,107.12,425300001.0
2008-09-10 02:57:00,107.12,107.12,107.09,107.1,295499999.0
2008-09-10 02:58:00,107.1,107.12,107.1,107.11,451399999.0
2008-09-10 02:59:00,107.11,107.12,107.11,107.12,196899999.0
2008-09-10 03:00:00,107.115,107.13,107.09,107.09,618499996.0
2008-09-10 03:01:00,107.085,107.085,107.055,107.07,562599999.0
2008-09-10 03:02:00,107.07,107.08,107.05,107.06,400000001.0
2008-09-10 03:03:00,107.06,107.075,107.06,107.075,420499999.0
2008-09-10 03:04:00,107.07,107.08,107.04,107.055,713699997.0
2008-09-10 03:05:00,107.05,107.07,107.04,107.07,591699999.0
2008-09-10 03:06:00,107.07,107.085,107.07,107.075,362799999.0
2008-09-10 03:07:00,107.07,107.08,107.05,107.06,498899998.0
2008-09-10 03:08:00,107.06,107.06,107.03,107.05,556500000.0
2008-09-10 03:09:00,107.05,107.07,107.05,107.06,820899996.0
2008-09-10 03:10:00,107.06,107.06,107.04,107.06,607900002.0
2008-09-10 03:11:00,107.06,107.1,107.06,107.1,694699999.0
2008-09-10 03:12:00,107.11,107.15,107.11,107.15,726400000.0
2008-09-10 03:13:00,107.145,107.16,107.14,107.15,987000000.0
2008-09-10 03:14:00,107.15,107.155,107.13,107.13,673599997.0
2008-09-10 03:15:00,107.14,107.16,107.13,107.16,667300000.0
2008-09-10 03:16:00,107.16,107.22,107.16,107.215,1358800007.0
2008-09-10 03:17:00,107.225,107.25,107.21,107.22,908900001.0
2008-09-10 03:18:00,107.22,107.22,107.18,107.195,1144400005.0
2008-09-10 03:19:00,107.195,107.24,107.18,107.23,655000000.0
2008-09-10 03:20:00,107.225,107.25,107.21,107.22,792899998.0
2008-09-10 03:21:00,107.22,107.22,107.185,107.19,716600001.0
2008-09-10 03:22:00,107.19,107.205,107.19,107.2,488500000.0
2008-09-10 03:23:00,107.205,107.24,107.19,107.23,1186699990.0
2008-09-10 03:24:00,107.23,107.275,107.23,107.265,893000001.0
2008-09-10 03:25:00,107.265,107.265,107.225,107.265,1446999999.0
2008-09-10 03:26:00,107.265,107.275,107.25,107.26,1055399996.0
2008-09-10 03:27:00,107.26,107.265,107.23,107.24,764299998.0
2008-09-10 03:28:00,107.24,107.245,107.155,107.16,751899999.0
2008-09-10 03:29:00,107.17,107.175,107.155,107.165,613999991.0
2008-09-10 03:30:00,107.165,107.165,107.09,107.11,1471299999.0
2008-09-10 03:31:00,107.11,107.13,107.11,107.11,1607899999.0
2008-09-10 03:32:00,107.11,107.115,107.1,107.11,952200001.0
2008-09-10 03:33:00,107.11,107.175,107.11,107.165,1406500001.0
2008-09-10 03:34:00,107.165,107.25,107.15,107.25,1361900000.0
2008-09-10 03:35:00,107.25,107.305,107.25,107.29,890400000.0
2008-09-10 03:36:00,107.29,107.29,107.225,107.23,897099998.0
2008-09-10 03:37:00,107.22,107.29,107.22,107.29,689099997.0
2008-09-10 03:38:00,107.29,107.3,107.27,107.27,803800005.0
2008-09-10 03:39:00,107.27,107.275,107.18,107.18,1198199998.0
2008-09-10 03:40:00,107.18,107.22,107.18,107.22,1143100000.0
2008-09-10 03:41:00,107.22,107.22,107.2,107.2,539499998.0
2008-09-10 03:42:00,107.2,107.21,107.2,107.21,926900000.0
2008-09-10 03:43:00,107.21,107.21,107.19,107.2,455399994.0
2008-09-10 03:44:00,107.2,107.205,107.19,107.19,378500002.0
2008-09-10 03:45:00,107.19,107.2,107.18,107.18,344299998.0
2008-09-10 03:46:00,107.18,107.185,107.18,107.18,99999999.0
2008-09-10 03:47:00,107.175,107.175,107.15,107.15,442500000.0
2008-09-10 03:48:00,107.15,107.16,107.125,107.16,637100000.0
2008-09-10 03:49:00,107.16,107.18,107.15,107.16,878000001.0
2008-09-10 03:50:00,107.16,107.16,107.135,107.155,851899996.0
2008-09-10 03:51:00,107.16,107.23,107.155,107.23,1235699997.0
2008-09-10 03:52:00,107.23,107.25,107.23,107.245,821999988.0
2008-09-10 03:53:00,107.245,107.265,107.23,107.26,1342199997.0
2008-09-10 03:54:00,107.255,107.31,107.255,107.27,660299999.0
2008-09-10 03:55:00,107.27,107.27,107.25,107.255,461799999.0
2008-09-10 03:56:00,107.255,107.265,107.25,107.26,1225599997.0
2008-09-10 03:57:00,107.26,107.27,107.255,107.26,440300001.0
2008-09-10 03:58:00,107.26,107.26,107.16,107.16,1868099997.0
2008-09-10 03:59:00,107.16,107.17,107.125,107.125,612599999.0
2008-09-10 04:00:00,107.125,107.16,107.125,107.16,541500000.0
2008-09-10 04:01:00,107.16,107.18,107.14,107.15,1158699997.0
2008-09-10 04:02:00,107.15,107.155,107.145,107.155,790500000.0
2008-09-10 04:03:00,107.155,107.16,107.13,107.135,407799999.0
2008-09-10 04:04:00,107.135,107.16,107.125,107.16,888900001.0
2008-09-10 04:05:00,107.16,107.16,107.12,107.125,781000001.0
2008-09-10 04:06:00,107.125,107.13,107.12,107.12,155199996.0
2008-09-10 04:07:00,107.12,107.13,107.005,107.03,1259600003.0
2008-09-10 04:08:00,107.03,107.075,107.02,107.055,1305900002.0
2008-09-10 04:09:00,107.055,107.11,107.055,107.11,938600000.0
2008-09-10 04:10:00,107.11,107.11,107.075,107.09,746200001.0
2008-09-10 04:11:00,107.095,107.14,107.09,107.13,743300000.0
2008-09-10 04:12:00,107.135,107.16,107.13,107.16,771700000.0
2008-09-10 04:13:00,107.16,107.17,107.15,107.17,663299997.0
2008-09-10 04:14:00,107.17,107.2,107.17,107.19,642900001.0
2008-09-10 04:15:00,107.19,107.19,107.18,107.18,592100009.0
2008-09-10 04:16:00,107.18,107.19,107.18,107.19,200600000.0
2008-09-10 04:17:00,107.19,107.19,107.095,107.095,677300003.0
2008-09-10 04:18:00,107.095,107.11,107.08,107.085,986800002.0
2008-09-10 04:19:00,107.085,107.16,107.08,107.145,691800003.0
2008-09-10 04:20:00,107.15,107.165,107.15,107.15,448600001.0
2008-09-10 04:21:00,107.15,107.16,107.15,107.15,301900000.0
2008-09-10 04:22:00,107.155,107.16,107.15,107.15,392100001.0
2008-09-10 04:23:00,107.155,107.16,107.15,107.15,595900004.0
2008-09-10 04:24:00,107.15,107.17,107.13,107.17,614600006.0
2008-09-10 04:25:00,107.17,107.22,107.17,107.18,1506300005.0
2008-09-10 04:26:00,107.18,107.2,107.18,107.19,855400006.0
2008-09-10 04:27:00,107.19,107.2,107.18,107.2,838699991.0
2008-09-10 04:28:00,107.2,107.2,107.18,107.18,496899996.0
2008-09-10 04:29:00,107.18,107.185,107.155,107.17,373500001.0
2008-09-10 04:30:00,107.17,107.19,107.17,107.18,458699999.0
2008-09-10 04:31:00,107.18,107.19,107.17,107.19,435199997.0
2008-09-10 04:32:00,107.19,107.2,107.19,107.19,417200002.0
2008-09-10 04:33:00,107.19,107.235,107.19,107.22,861000000.0
2008-09-10 04:34:00,107.22,107.26,107.22,107.25,596300000.0
2008-09-10 04:35:00,107.25,107.25,107.22,107.22,755999999.0
2008-09-10 04:36:00,107.22,107.23,107.175,107.185,482900000.0
2008-09-10 04:37:00,107.18,107.19,107.15,107.15,514199997.0
2008-09-10 04:38:00,107.16,107.17,107.16,107.17,200900000.0
2008-09-10 04:39:00,107.17,107.17,107.145,107.15,195100000.0
2008-09-10 04:40:00,107.14,107.15,107.115,107.14,531700000.0
2008-09-10 04:41:00,107.14,107.15,107.14,107.15,388000000.0
2008-09-10 04:42:00,107.15,107.16,107.15,107.15,259600000.0
2008-09-10 04:43:00,107.15,107.16,107.15,107.155,514299999.0
2008-09-10 04:44:00,107.155,107.175,107.15,107.17,692100001.0
2008-09-10 04:45:00,107.17,107.23,107.17,107.21,670499999.0
2008-09-10 04:46:00,107.21,107.22,107.19,107.2,488400000.0
2008-09-10 04:47:00,107.2,107.22,107.2,107.2,282799994.0
2008-09-10 04:48:00,107.2,107.22,107.2,107.21,223199998.0
2008-09-10 04:49:00,107.21,107.21,107.19,107.19,391899997.0
2008-09-10 04:50:00,107.19,107.2,107.19,107.19,192200000.0
2008-09-10 04:51:00,107.19,107.19,107.19,107.19,113400000.0
2008-09-10 04:52:00,107.19,107.19,107.19,107.19,80600000.0
2008-09-10 04:53:00,107.19,107.2,107.19,107.2,100200000.0
2008-09-10 04:54:00,107.2,107.24,107.2,107.24,502200000.0
2008-09-10 04:55:00,107.24,107.25,107.205,107.21,789000003.0
2008-09-10 04:56:00,107.2,107.2,107.165,107.165,1197400006.0
2008-09-10 04:57:00,107.165,107.175,107.165,107.165,259200000.0
2008-09-10 04:58:00,107.17,107.17,107.165,107.17,286600000.0
2008-09-10 04:59:00,107.17,107.18,107.17,107.17,349600000.0
2008-09-10 05:00:00,107.175,107.19,107.17,107.18,999800000.0
2008-09-10 05:01:00,107.18,107.18,107.17,107.175,519500003.0
2008-09-10 05:02:00,107.18,107.18,107.16,107.16,364900001.0
2008-09-10 05:03:00,107.16,107.16,107.13,107.14,989199990.0
2008-09-10 05:04:00,107.14,107.15,107.12,107.14,1187300001.0
2008-09-10 05:05:00,107.14,107.18,107.14,107.17,1286199992.0
2008-09-10 05:06:00,107.17,107.185,107.16,107.17,893600007.0
2008-09-10 05:07:00,107.18,107.18,107.17,107.17,599199997.0
2008-09-10 05:08:00,107.17,107.18,107.17,107.18,901800000.0
2008-09-10 05:09:00,107.18,107.18,107.17,107.17,198099997.0
2008-09-10 05:10:00,107.17,107.18,107.17,107.17,1472999995.0
2008-09-10 05:11:00,107.17,107.2,107.17,107.195,400900000.0
2008-09-10 05:12:00,107.195,107.21,107.19,107.2,934699991.0
2008-09-10 05:13:00,107.2,107.2,107.19,107.19,286599997.0
2008-09-10 05:14:00,107.19,107.2,107.19,107.2,530999999.0
2008-09-10 05:15:00,107.2,107.21,107.2,107.21,192900001.0
2008-09-10 05:16:00,107.21,107.21,107.2,107.21,138099999.0
2008-09-10 05:17:00,107.21,107.21,107.21,107.21,16500000.0
2008-09-10 05:18:00,107.21,107.21,107.2,107.21,256700000.0
2008-09-10 05:19:00,107.21,107.23,107.21,107.23,264599996.0
2008-09-10 05:20:00,107.23,107.23,107.22,107.22,312199997.0
2008-09-10 05:21:00,107.22,107.24,107.22,107.23,532300002.0
2008-09-10 05:22:00,107.23,107.23,107.22,107.225,405600001.0
2008-09-10 05:23:00,107.225,107.23,107.22,107.23,242099993.0
2008-09-10 05:24:00,107.23,107.26,107.23,107.255,489600002.0
2008-09-10 05:25:00,107.25,107.265,107.25,107.25,569900002.0
2008-09-10 05:26:00,107.25,107.26,107.25,107.25,302600001.0
2008-09-10 05:27:00,107.25,107.26,107.24,107.25,574600006.0
2008-09-10 05:28:00,107.25,107.25,107.25,107.25,48700000.0
2008-09-10 05:29:00,107.25,107.26,107.24,107.25,615500001.0
2008-09-10 05:30:00,107.25,107.26,107.25,107.25,241800003.0
2008-09-10 05:31:00,107.255,107.27,107.25,107.27,161600000.0
2008-09-10 05:32:00,107.27,107.27,107.23,107.235,794000007.0
2008-09-10 05:33:00,107.235,107.24,107.23,107.23,825899992.0
2008-09-10 05:34:00,107.23,107.23,107.22,107.22,850700014.0
2008-09-10 05:35:00,107.22,107.23,107.22,107.225,378399995.0
2008-09-10 05:36:00,107.225,107.225,107.22,107.22,57200000.0
2008-09-10 05:37:00,107.22,107.25,107.22,107.25,872700001.0
2008-09-10 05:38:00,107.25,107.26,107.24,107.25,768499998.0
2008-09-10 05:39:00,107.25,107.25,107.23,107.235,379400001.0
2008-09-10 05:40:00,107.235,107.24,107.23,107.24,487300006.0
2008-09-10 05:41:00,107.24,107.24,107.23,107.23,397600004.0
2008-09-10 05:42:00,107.23,107.24,107.23,107.24,573800001.0
2008-09-10 05:43:00,107.24,107.24,107.23,107.24,300900003.0
2008-09-10 05:44:00,107.24,107.25,107.24,107.245,162700000.0
2008-09-10 05:45:00,107.25,107.25,107.22,107.225,643000000.0
2008-09-10 05:46:00,107.22,107.235,107.22,107.22,700499993.0
2008-09-10 05:47:00,107.22,107.22,107.19,107.195,562599999.0
2008-09-10 05:48:00,107.195,107.24,107.18,107.21,1110399988.0
2008-09-10 05:49:00,107.21,107.23,107.21,107.23,432799999.0
2008-09-10 05:50:00,107.23,107.25,107.23,107.25,682600005.0
2008-09-10 05:51:00,107.25,107.25,107.24,107.24,314400000.0
2008-09-10 05:52:00,107.24,107.26,107.24,107.26,598299997.0
2008-09-10 05:53:00,107.26,107.26,107.23,107.23,839099993.0
2008-09-10 05:54:00,107.23,107.24,107.22,107.23,704599992.0
2008-09-10 05:55:00,107.23,107.24,107.23,107.24,464200002.0
2008-09-10 05:56:00,107.24,107.24,107.23,107.24,228100005.0
2008-09-10 05:57:00,107.24,107.25,107.23,107.25,353900002.0
2008-09-10 05:58:00,107.25,107.26,107.24,107.25,474200003.0
2008-09-10 05:59:00,107.25,107.265,107.25,107.26,289299996.0
2008-09-10 06:00:00,107.26,107.26,107.25,107.26,174000000.0
2008-09-10 06:01:00,107.26,107.26,107.26,107.26,126299999.0
2008-09-10 06:02:00,107.26,107.26,107.25,107.25,616899988.0
2008-09-10 06:03:00,107.25,107.25,107.22,107.23,1404599997.0
2008-09-10 06:04:00,107.23,107.24,107.22,107.22,957400004.0
2008-09-10 06:05:00,107.22,107.22,107.22,107.22,230499994.0
2008-09-10 06:06:00,107.22,107.22,107.21,107.21,750199989.0
2008-09-10 06:07:00,107.21,107.21,107.21,107.21,179700001.0
2008-09-10 06:08:00,107.21,107.21,107.185,107.19,1490099984.0
2008-09-10 06:09:00,107.19,107.19,107.155,107.16,1396999973.0
2008-09-10 06:10:00,107.16,107.2,107.15,107.2,1651799987.0
2008-09-10 06:11:00,107.2,107.2,107.175,107.2,763099992.0
2008-09-10 06:12:00,107.2,107.21,107.19,107.19,1197299990.0
2008-09-10 06:13:00,107.19,107.215,107.19,107.215,668000007.0
2008-09-10 06:14:00,107.215,107.23,107.215,107.22,671099995.0
2008-09-10 06:15:00,107.22,107.22,107.2,107.21,927099988.0
2008-09-10 06:16:00,107.2,107.21,107.19,107.2,713900003.0
2008-09-10 06:17:00,107.2,107.22,107.195,107.2,679899995.0
2008-09-10 06:18:00,107.205,107.21,107.2,107.2,772600002.0
2008-09-10 06:19:00,107.205,107.22,107.2,107.22,803500010.0
2008-09-10 06:20:00,107.215,107.215,107.175,107.18,974600002.0
2008-09-10 06:21:00,107.18,107.18,107.16,107.165,212000002.0
2008-09-10 06:22:00,107.17,107.17,107.16,107.165,461299998.0
2008-09-10 06:23:00,107.165,107.18,107.165,107.18,336000004.0
2008-09-10 06:24:00,107.18,107.19,107.18,107.19,272500002.0
2008-09-10 06:25:00,107.19,107.22,107.19,107.22,171799999.0
2008-09-10 06:26:00,107.22,107.23,107.205,107.23,574299996.0
2008-09-10 06:27:00,107.23,107.23,107.22,107.225,131099998.0
2008-09-10 06:28:00,107.225,107.23,107.2,107.2,693700008.0
2008-09-10 06:29:00,107.2,107.23,107.18,107.23,1149700002.0
2008-09-10 06:30:00,107.23,107.23,107.2,107.22,1022100002.0
2008-09-10 06:31:00,107.22,107.25,107.22,107.25,946399995.0
2008-09-10 06:32:00,107.25,107.27,107.24,107.26,1396599992.0
2008-09-10 06:33:00,107.26,107.26,107.24,107.25,1354499998.0
2008-09-10 06:34:00,107.25,107.25,107.23,107.23,733999992.0
2008-09-10 06:35:00,107.23,107.26,107.22,107.24,2089799967.0
2008-09-10 06:36:00,107.24,107.25,107.2,107.21,1661799999.0
2008-09-10 06:37:00,107.21,107.23,107.2,107.2,1512700000.0
2008-09-10 06:38:00,107.205,107.23,107.19,107.225,1309699976.0
2008-09-10 06:39:00,107.23,107.23,107.2,107.2,971200002.0
2008-09-10 06:40:00,107.2,107.2,107.17,107.18,381000002.0
2008-09-10 06:41:00,107.18,107.19,107.145,107.15,1117099992.0
2008-09-10 06:42:00,107.15,107.21,107.15,107.2,1064199999.0
2008-09-10 06:43:00,107.205,107.205,107.15,107.16,950599996.0
2008-09-10 06:44:00,107.16,107.24,107.16,107.19,1091600010.0
2008-09-10 06:45:00,107.19,107.195,107.18,107.19,599499998.0
2008-09-10 06:46:00,107.19,107.24,107.19,107.22,1804000006.0
2008-09-10 06:47:00,107.22,107.22,107.2,107.21,924699999.0
2008-09-10 06:48:00,107.21,107.26,107.21,107.25,1590099988.0
2008-09-10 06:49:00,107.25,107.25,107.21,107.22,815100007.0
2008-09-10 06:50:00,107.22,107.22,107.19,107.2,841400007.0
2008-09-10 06:51:00,107.2,107.2,107.18,107.19,1250200005.0
2008-09-10 06:52:00,107.19,107.19,107.18,107.19,697500013.0
2008-09-10 06:53:00,107.19,107.19,107.16,107.16,1595499994.0
2008-09-10 06:54:00,107.175,107.195,107.17,107.19,934700010.0
2008-09-10 06:55:00,107.19,107.195,107.17,107.18,853500001.0
2008-09-10 06:56:00,107.18,107.18,107.16,107.16,1614699999.0
2008-09-10 06:57:00,107.16,107.17,107.16,107.16,1354799996.0
2008-09-10 06:58:00,107.16,107.17,107.13,107.13,855300001.0
2008-09-10 06:59:00,107.13,107.16,107.12,107.16,1091600004.0
2008-09-10 07:00:00,107.16,107.18,107.14,107.14,1110200013.0
2008-09-10 07:01:00,107.14,107.2,107.14,107.14,1968799996.0
2008-09-10 07:02:00,107.14,107.17,107.14,107.17,1445200010.0
2008-09-10 07:03:00,107.17,107.17,107.15,107.15,947399998.0
2008-09-10 07:04:00,107.15,107.16,107.13,107.13,1319900003.0
2008-09-10 07:05:00,107.13,107.15,107.13,107.13,2112200019.0
2008-09-10 07:06:00,107.13,107.16,107.13,107.15,1688899985.0
2008-09-10 07:07:00,107.15,107.19,107.15,107.17,826099996.0
2008-09-10 07:08:00,107.17,107.17,107.13,107.13,1025100000.0
2008-09-10 07:09:00,107.13,107.135,107.13,107.13,642800007.0
2008-09-10 07:10:00,107.13,107.145,107.11,107.11,804801463.0
2008-09-10 07:11:00,107.11,107.14,107.09,107.13,1853400005.0
2008-09-10 07:12:00,107.13,107.14,107.11,107.13,1474900009.0
2008-09-10 07:13:00,107.13,107.15,107.13,107.15,1245500000.0
2008-09-10 07:14:00,107.15,107.15,107.13,107.13,624200006.0
2008-09-10 07:15:00,107.13,107.17,107.125,107.14,1433400009.0
2008-09-10 07:16:00,107.14,107.14,107.1,107.1,1069399993.0
2008-09-10 07:17:00,107.1,107.1,107.075,107.075,1038299991.0
2008-09-10 07:18:00,107.075,107.075,107.04,107.06,957199997.0
2008-09-10 07:19:00,107.06,107.11,107.06,107.11,1216499998.0
2008-09-10 07:20:00,107.11,107.115,107.075,107.08,973800006.0
2008-09-10 07:21:00,107.08,107.1,107.07,107.09,1331799990.0
2008-09-10 07:22:00,107.09,107.115,107.08,107.11,1683300002.0
2008-09-10 07:23:00,107.11,107.12,107.09,107.1,1554600005.0
2008-09-10 07:24:00,107.11,107.11,107.1,107.1,826099985.0
2008-09-10 07:25:00,107.11,107.12,107.1,107.12,667400002.0
2008-09-10 07:26:00,107.12,107.2,107.12,107.2,1899599991.0
2008-09-10 07:27:00,107.2,107.3,107.18,107.3,2070599993.0
2008-09-10 07:28:00,107.29,107.48,107.28,107.45,2026800005.0
2008-09-10 07:29:00,107.43,107.51,107.39,107.49,2026800005.0
2008-09-10 07:30:00,107.49,107.505,107.44,107.48,2026800005.0
2008-09-10 07:31:00,107.48,107.66,107.47,107.6,1754700005.0
2008-09-10 07:32:00,107.6,107.6,107.515,107.55,1754700005.0
2008-09-10 07:33:00,107.55,107.55,107.48,107.48,1508499988.0
2008-09-10 07:34:00,107.47,107.47,107.43,107.445,1877800004.0
2008-09-10 07:35:00,107.44,107.525,107.43,107.525,1787400001.0
2008-09-10 07:36:00,107.52,107.55,107.515,107.53,1595599995.0
2008-09-10 07:37:00,107.53,107.53,107.44,107.48,1742299996.0
2008-09-10 07:38:00,107.48,107.51,107.415,107.43,1736200000.0
2008-09-10 07:39:00,107.42,107.43,107.355,107.365,2059199996.0
2008-09-10 07:40:00,107.36,107.4,107.33,107.35,1887900002.0
2008-09-10 07:41:00,107.35,107.42,107.35,107.4,1579599998.0
2008-09-10 07:42:00,107.4,107.455,107.37,107.39,1025700006.0
2008-09-10 07:43:00,107.405,107.46,107.38,107.39,1341899995.0
2008-09-10 07:44:00,107.4,107.41,107.375,107.385,1072000006.0
2008-09-10 07:45:00,107.37,107.39,107.345,107.39,1597400000.0
2008-09-10 07:46:00,107.405,107.41,107.355,107.38,1575300003.0
2008-09-10 07:47:00,107.38,107.395,107.38,107.38,666800005.0
2008-09-10 07:48:00,107.38,107.4,107.38,107.39,656900002.0
2008-09-10 07:49:00,107.39,107.39,107.32,107.33,1274600005.0
2008-09-10 07:50:00,107.34,107.36,107.315,107.36,903700007.0
2008-09-10 07:51:00,107.36,107.375,107.35,107.365,773400002.0
2008-09-10 07:52:00,107.365,107.375,107.355,107.36,958900000.0
2008-09-10 07:53:00,107.365,107.39,107.35,107.38,1227499993.0
2008-09-10 07:54:00,107.38,107.38,107.335,107.36,1407299987.0
2008-09-10 07:55:00,107.36,107.39,107.245,107.3,2083199996.0
2008-09-10 07:56:00,107.29,107.3,107.25,107.29,1536900023.0
2008-09-10 07:57:00,107.28,107.29,107.14,107.15,1635500010.0
2008-09-10 07:58:00,107.155,107.16,107.05,107.105,1605200004.0
2008-09-10 07:59:00,107.11,107.12,106.94,106.97,1866899987.0
2008-09-10 08:00:00,106.975,107.1,106.975,107.09,1702299993.0
2008-09-10 08:01:00,107.09,107.23,107.085,107.22,1513999993.0
2008-09-10 08:02:00,107.215,107.23,107.17,107.22,1824799992.0
2008-09-10 08:03:00,107.22,107.24,107.215,107.23,1218800005.0
2008-09-10 08:04:00,107.23,107.24,107.21,107.23,1052500000.0
2008-09-10 08:05:00,107.23,107.26,107.215,107.255,1110999999.0
2008-09-10 08:06:00,107.26,107.26,107.2,107.24,1579899995.0
2008-09-10 08:07:00,107.245,107.27,107.245,107.26,1723000004.0
2008-09-10 08:08:00,107.26,107.27,107.235,107.245,866200000.0
2008-09-10 08:09:00,107.25,107.26,107.23,107.255,1493600000.0
2008-09-10 08:10:00,107.26,107.33,107.26,107.29,1881200002.0
2008-09-10 08:11:00,107.29,107.32,107.28,107.28,1267800002.0
2008-09-10 08:12:00,107.28,107.3,107.28,107.29,1159899997.0
2008-09-10 08:13:00,107.29,107.31,107.29,107.305,896100001.0
2008-09-10 08:14:00,107.305,107.305,107.29,107.29,771699999.0
2008-09-10 08:15:00,107.29,107.31,107.28,107.3,954100000.0
2008-09-10 08:16:00,107.295,107.43,107.295,107.41,1055700005.0
2008-09-10 08:17:00,107.41,107.45,107.36,107.37,1649399990.0
2008-09-10 08:18:00,107.37,107.395,107.33,107.36,1543300002.0
2008-09-10 08:19:00,107.36,107.4,107.345,107.36,1609200001.0
2008-09-10 08:20:00,107.36,107.36,107.32,107.34,1542399994.0
2008-09-10 08:21:00,107.34,107.38,107.335,107.37,610700000.0
2008-09-10 08:22:00,107.37,107.385,107.315,107.325,1388799997.0
2008-09-10 08:23:00,107.325,107.335,107.32,107.32,1029599997.0
2008-09-10 08:24:00,107.32,107.325,107.295,107.315,1536700009.0
2008-09-10 08:25:00,107.31,107.33,107.3,107.325,1165500004.0
2008-09-10 08:26:00,107.325,107.38,107.325,107.36,1520700011.0
2008-09-10 08:27:00,107.36,107.39,107.345,107.39,1719499999.0
2008-09-10 08:28:00,107.39,107.43,107.375,107.42,1616499996.0
2008-09-10 08:29:00,107.42,107.47,107.42,107.435,1798099996.0
2008-09-10 08:30:00,107.43,107.435,107.38,107.38,984299998.0
2008-09-10 08:31:00,107.38,107.39,107.37,107.37,884899995.0
2008-09-10 08:32:00,107.37,107.38,107.34,107.34,1626399998.0
2008-09-10 08:33:00,107.34,107.35,107.3,107.33,1485699997.0
2008-09-10 08:34:00,107.34,107.37,107.34,107.35,968100001.0
2008-09-10 08:35:00,107.35,107.425,107.35,107.37,1567099985.0
2008-09-10 08:36:00,107.37,107.41,107.33,107.345,1212900000.0
2008-09-10 08:37:00,107.35,107.35,107.32,107.33,1310599973.0
2008-09-10 08:38:00,107.33,107.355,107.33,107.355,590599996.0
2008-09-10 08:39:00,107.355,107.36,107.3,107.32,1397300002.0
2008-09-10 08:40:00,107.32,107.37,107.32,107.345,1127299998.0
2008-09-10 08:41:00,107.35,107.36,107.315,107.35,1169799998.0
2008-09-10 08:42:00,107.35,107.37,107.34,107.355,837999999.0
2008-09-10 08:43:00,107.36,107.36,107.33,107.34,638099999.0
2008-09-10 08:44:00,107.34,107.36,107.34,107.35,240500000.0
2008-09-10 08:45:00,107.35,107.38,107.34,107.35,1169200000.0
2008-09-10 08:46:00,107.35,107.36,107.3,107.31,1182899999.0
2008-09-10 08:47:00,107.31,107.53,107.3,107.52,834599999.0
2008-09-10 08:48:00,107.52,107.52,107.32,107.335,1483099998.0
2008-09-10 08:49:00,107.335,107.375,107.335,107.365,842999999.0
2008-09-10 08:50:00,107.365,107.365,107.34,107.345,437900000.0
2008-09-10 08:51:00,107.35,107.37,107.34,107.355,734500000.0
2008-09-10 08:52:00,107.355,107.36,107.33,107.34,731399997.0
2008-09-10 08:53:00,107.34,107.36,107.26,107.33,1253500000.0
2008-09-10 08:54:00,107.33,107.39,107.325,107.37,913900000.0
2008-09-10 08:55:00,107.37,107.45,107.36,107.4,903100000.0
2008-09-10 08:56:00,107.4,107.4,107.38,107.38,922800002.0
2008-09-10 08:57:00,107.38,107.4,107.35,107.36,925900000.0
2008-09-10 08:58:00,107.36,107.37,107.34,107.35,483800001.0
2008-09-10 08:59:00,107.36,107.38,107.35,107.38,723499998.0
2008-09-10 09:00:00,107.39,107.42,107.38,107.41,1073699998.0
2008-09-10 09:01:00,107.41,107.425,107.37,107.38,761300000.0
2008-09-10 09:02:00,107.38,107.39,107.36,107.36,438299996.0
2008-09-10 09:03:00,107.36,107.36,107.35,107.35,257700000.0
2008-09-10 09:04:00,107.35,107.35,107.29,107.3,807299994.0
2008-09-10 09:05:00,107.3,107.31,107.22,107.25,1255099999.0
2008-09-10 09:06:00,107.25,107.25,107.16,107.185,1573299995.0
2008-09-10 09:07:00,107.185,107.25,107.14,107.16,1189900005.0
2008-09-10 09:08:00,107.165,107.23,107.165,107.21,1214599994.0
2008-09-10 09:09:00,107.21,107.23,107.15,107.155,1391100003.0
2008-09-10 09:10:00,107.16,107.19,107.16,107.17,1173300004.0
2008-09-10 09:11:00,107.17,107.18,107.07,107.115,946800001.0
2008-09-10 09:12:00,107.125,107.23,107.115,107.23,1316000006.0
2008-09-10 09:13:00,107.23,107.23,107.19,107.19,1168999999.0
2008-09-10 09:14:00,107.185,107.26,107.18,107.26,1505000001.0
2008-09-10 09:15:00,107.26,107.3,107.22,107.22,1434499999.0
2008-09-10 09:16:00,107.22,107.26,107.22,107.23,1011200003.0
2008-09-10 09:17:00,107.23,107.24,107.2,107.21,978899999.0
2008-09-10 09:18:00,107.21,107.26,107.21,107.24,886600002.0
2008-09-10 09:19:00,107.24,107.24,107.195,107.21,766200000.0
2008-09-10 09:20:00,107.21,107.26,107.205,107.25,406500000.0
2008-09-10 09:21:00,107.25,107.285,107.24,107.28,1083599998.0
2008-09-10 09:22:00,107.29,107.3,107.27,107.27,970799997.0
2008-09-10 09:23:00,107.27,107.28,107.25,107.265,719800000.0
2008-09-10 09:24:00,107.26,107.27,107.24,107.25,1130900001.0
2008-09-10 09:25:00,107.25,107.27,107.24,107.24,768500003.0
2008-09-10 09:26:00,107.24,107.31,107.23,107.28,744000000.0
2008-09-10 09:27:00,107.28,107.31,107.275,107.3,526300001.0
2008-09-10 09:28:00,107.31,107.32,107.29,107.3,555400000.0
2008-09-10 09:29:00,107.3,107.3,107.28,107.285,324800000.0
2008-09-10 09:30:00,107.29,107.32,107.285,107.3,973499999.0
2008-09-10 09:31:00,107.3,107.3,107.22,107.29,922999998.0
2008-09-10 09:32:00,107.29,107.295,107.26,107.27,1028400000.0
2008-09-10 09:33:00,107.27,107.295,107.26,107.28,684299996.0
2008-09-10 09:34:00,107.28,107.3,107.26,107.26,1120099997.0
2008-09-10 09:35:00,107.26,107.265,107.25,107.255,543900001.0
2008-09-10 09:36:00,107.25,107.265,107.25,107.26,453999997.0
2008-09-10 09:37:00,107.26,107.27,107.26,107.26,263100000.0
2008-09-10 09:38:00,107.265,107.265,107.25,107.25,715400000.0
2008-09-10 09:39:00,107.25,107.27,107.245,107.26,548099998.0
2008-09-10 09:40:00,107.26,107.265,107.25,107.26,345900000.0
2008-09-10 09:41:00,107.26,107.26,107.22,107.25,633600002.0
2008-09-10 09:42:00,107.25,107.29,107.25,107.27,703999998.0
2008-09-10 09:43:00,107.27,107.31,107.23,107.23,717300003.0
2008-09-10 09:44:00,107.24,107.305,107.24,107.295,965200000.0
2008-09-10 09:45:00,107.295,107.3,107.28,107.285,526499999.0
2008-09-10 09:46:00,107.285,107.295,107.245,107.245,843899999.0
2008-09-10 09:47:00,107.25,107.27,107.245,107.25,488199998.0
2008-09-10 09:48:00,107.255,107.285,107.22,107.235,733700001.0
2008-09-10 09:49:00,107.24,107.24,107.215,107.23,741900000.0
2008-09-10 09:50:00,107.23,107.23,107.22,107.23,730000000.0
2008-09-10 09:51:00,107.23,107.26,107.22,107.24,874499999.0
2008-09-10 09:52:00,107.25,107.25,107.22,107.22,1073400000.0
2008-09-10 09:53:00,107.22,107.23,107.19,107.195,918800004.0
2008-09-10 09:54:00,107.195,107.195,107.17,107.18,709000001.0
2008-09-10 09:55:00,107.18,107.18,107.15,107.16,1106100003.0
2008-09-10 09:56:00,107.16,107.17,107.125,107.16,1189400001.0
2008-09-10 09:57:00,107.16,107.16,107.12,107.14,768900002.0
2008-09-10 09:58:00,107.14,107.18,107.14,107.175,323200000.0
2008-09-10 09:59:00,107.175,107.195,107.17,107.17,785000001.0
2008-09-10 10:00:00,107.17,107.18,107.155,107.18,421500000.0
2008-09-10 10:01:00,107.18,107.225,107.18,107.22,868000000.0
2008-09-10 10:02:00,107.22,107.26,107.22,107.24,844400000.0
2008-09-10 10:03:00,107.24,107.29,107.24,107.27,831700001.0
2008-09-10 10:04:00,107.265,107.3,107.265,107.28,801100001.0
2008-09-10 10:05:00,107.28,107.28,107.27,107.28,618800006.0
2008-09-10 10:06:00,107.27,107.29,107.27,107.28,829000003.0
2008-09-10 10:07:00,107.285,107.3,107.28,107.29,662699996.0
2008-09-10 10:08:00,107.29,107.32,107.285,107.295,530600000.0
2008-09-10 10:09:00,107.295,107.31,107.29,107.31,547200001.0
2008-09-10 10:10:00,107.31,107.385,107.305,107.385,864000003.0
2008-09-10 10:11:00,107.385,107.385,107.335,107.355,780200000.0
2008-09-10 10:12:00,107.355,107.385,107.355,107.375,1032800001.0
2008-09-10 10:13:00,107.375,107.4,107.36,107.385,924200000.0
2008-09-10 10:14:00,107.39,107.4,107.36,107.37,920399997.0
2008-09-10 10:15:00,107.37,107.47,107.37,107.465,963499998.0
2008-09-10 10:16:00,107.47,107.475,107.435,107.47,1143500000.0
2008-09-10 10:17:00,107.475,107.52,107.465,107.47,1243999996.0
2008-09-10 10:18:00,107.475,107.49,107.46,107.47,1008899995.0
2008-09-10 10:19:00,107.465,107.47,107.445,107.445,568899999.0
2008-09-10 10:20:00,107.445,107.5,107.445,107.47,1126699998.0
2008-09-10 10:21:00,107.47,107.48,107.45,107.46,913099999.0
2008-09-10 10:22:00,107.46,107.46,107.435,107.44,697100002.0
2008-09-10 10:23:00,107.44,107.45,107.43,107.44,927499997.0
2008-09-10 10:24:00,107.44,107.45,107.43,107.45,804899998.0
2008-09-10 10:25:00,107.45,107.465,107.45,107.46,434400000.0
2008-09-10 10:26:00,107.465,107.465,107.45,107.455,284600000.0
2008-09-10 10:27:00,107.45,107.46,107.45,107.45,526199999.0
2008-09-10 10:28:00,107.45,107.455,107.44,107.45,415600002.0
2008-09-10 10:29:00,107.45,107.47,107.44,107.445,631399996.0
2008-09-10 10:30:00,107.445,107.445,107.42,107.43,293200002.0
2008-09-10 10:31:00,107.425,107.435,107.415,107.415,384499998.0
2008-09-10 10:32:00,107.415,107.43,107.4,107.43,762100001.0
2008-09-10 10:33:00,107.43,107.43,107.385,107.41,1053299996.0
2008-09-10 10:34:00,107.41,107.43,107.41,107.43,161299999.0
2008-09-10 10:35:00,107.43,107.44,107.405,107.42,1082699992.0
2008-09-10 10:36:00,107.42,107.43,107.41,107.415,537900000.0
2008-09-10 10:37:00,107.415,107.42,107.415,107.42,280200001.0
2008-09-10 10:38:00,107.42,107.43,107.42,107.43,172100000.0
2008-09-10 10:39:00,107.42,107.43,107.42,107.43,245500000.0
2008-09-10 10:40:00,107.43,107.43,107.4,107.41,379200001.0
2008-09-10 10:41:00,107.41,107.41,107.37,107.38,719199991.0
2008-09-10 10:42:00,107.375,107.395,107.37,107.39,686799996.0
2008-09-10 10:43:00,107.39,107.415,107.385,107.4,1001699994.0
2008-09-10 10:44:00,107.4,107.41,107.385,107.4,1026700002.0
2008-09-10 10:45:00,107.4,107.41,107.355,107.38,564199999.0
2008-09-10 10:46:00,107.38,107.385,107.35,107.35,968999998.0
2008-09-10 10:47:00,107.35,107.36,107.34,107.36,595899998.0
2008-09-10 10:48:00,107.35,107.375,107.35,107.36,305100000.0
2008-09-10 10:49:00,107.36,107.36,107.34,107.34,1040499996.0
2008-09-10 10:50:00,107.34,107.35,107.34,107.35,305900000.0
2008-09-10 10:51:00,107.35,107.36,107.34,107.35,275000000.0
2008-09-10 10:52:00,107.35,107.35,107.33,107.34,632199997.0
2008-09-10 10:53:00,107.34,107.34,107.32,107.32,469900001.0
2008-09-10 10:54:00,107.32,107.33,107.315,107.32,928300000.0
2008-09-10 10:55:00,107.32,107.33,107.32,107.32,925400000.0
2008-09-10 10:56:00,107.32,107.33,107.315,107.33,283599999.0
2008-09-10 10:57:00,107.33,107.33,107.315,107.32,233299998.0
2008-09-10 10:58:00,107.33,107.33,107.31,107.31,620399997.0
2008-09-10 10:59:00,107.31,107.34,107.31,107.34,310400000.0
2008-09-10 11:00:00,107.34,107.37,107.34,107.35,852400002.0
2008-09-10 11:01:00,107.35,107.36,107.34,107.36,387300000.0
2008-09-10 11:02:00,107.36,107.39,107.35,107.39,998500000.0
2008-09-10 11:03:00,107.39,107.39,107.37,107.375,653200001.0
2008-09-10 11:04:00,107.375,107.38,107.37,107.37,223500000.0
2008-09-10 11:05:00,107.37,107.37,107.35,107.355,478699998.0
2008-09-10 11:06:00,107.355,107.36,107.34,107.35,529900000.0
2008-09-10 11:07:00,107.35,107.35,107.35,107.35,36300000.0
2008-09-10 11:08:00,107.35,107.37,107.35,107.37,214100000.0
2008-09-10 11:09:00,107.37,107.37,107.36,107.37,221500000.0
2008-09-10 11:10:00,107.37,107.37,107.355,107.36,694699999.0
2008-09-10 11:11:00,107.36,107.36,107.325,107.33,581400000.0
2008-09-10 11:12:00,107.33,107.335,107.31,107.32,636600000.0
2008-09-10 11:13:00,107.31,107.32,107.31,107.31,622400002.0
2008-09-10 11:14:00,107.31,107.32,107.27,107.28,574300001.0
2008-09-10 11:15:00,107.28,107.29,107.28,107.28,252600000.0
2008-09-10 11:16:00,107.28,107.29,107.28,107.29,215000000.0
2008-09-10 11:17:00,107.29,107.3,107.29,107.29,126599999.0
2008-09-10 11:18:00,107.29,107.33,107.29,107.31,623100001.0
2008-09-10 11:19:00,107.31,107.35,107.31,107.34,569200002.0
2008-09-10 11:20:00,107.34,107.37,107.335,107.36,403600000.0
2008-09-10 11:21:00,107.36,107.43,107.355,107.42,1044199999.0
2008-09-10 11:22:00,107.42,107.44,107.42,107.43,679399994.0
2008-09-10 11:23:00,107.43,107.43,107.39,107.41,697200001.0
2008-09-10 11:24:00,107.41,107.42,107.38,107.38,853099998.0
2008-09-10 11:25:00,107.38,107.38,107.345,107.345,514200003.0
2008-09-10 11:26:00,107.35,107.38,107.35,107.38,247599999.0
2008-09-10 11:27:00,107.37,107.38,107.36,107.37,687499998.0
2008-09-10 11:28:00,107.37,107.39,107.37,107.37,421499998.0
2008-09-10 11:29:00,107.37,107.38,107.36,107.36,667899998.0
2008-09-10 11:30:00,107.365,107.41,107.36,107.41,548900001.0
2008-09-10 11:31:00,107.42,107.44,107.39,107.44,1204999996.0
2008-09-10 11:32:00,107.44,107.45,107.415,107.415,1142299996.0
2008-09-10 11:33:00,107.41,107.42,107.39,107.4,965900004.0
2008-09-10 11:34:00,107.4,107.465,107.4,107.405,990999999.0
2008-09-10 11:35:00,107.41,107.465,107.41,107.455,782899999.0
2008-09-10 11:36:00,107.455,107.465,107.435,107.45,1333400011.0
2008-09-10 11:37:00,107.455,107.47,107.425,107.425,825199998.0
2008-09-10 11:38:00,107.425,107.49,107.425,107.47,690800000.0
2008-09-10 11:39:00,107.465,107.47,107.435,107.44,985699997.0
2008-09-10 11:40:00,107.445,107.47,107.44,107.45,854100002.0
2008-09-10 11:41:00,107.45,107.45,107.42,107.42,799600004.0
2008-09-10 11:42:00,107.42,107.42,107.42,107.42,366400002.0
2008-09-10 11:43:00,107.42,107.435,107.42,107.425,697100004.0
2008-09-10 11:44:00,107.425,107.45,107.39,107.39,486700001.0
2008-09-10 11:45:00,107.39,107.41,107.365,107.39,1021700002.0
2008-09-10 11:46:00,107.39,107.41,107.38,107.385,456099998.0
2008-09-10 11:47:00,107.39,107.4,107.365,107.385,519200002.0
2008-09-10 11:48:00,107.385,107.41,107.375,107.385,756000001.0
2008-09-10 11:49:00,107.39,107.405,107.39,107.405,433300000.0
2008-09-10 11:50:00,107.405,107.405,107.37,107.38,624000005.0
2008-09-10 11:51:00,107.38,107.405,107.38,107.4,775900002.0
2008-09-10 11:52:00,107.4,107.435,107.38,107.4,1019400001.0
2008-09-10 11:53:00,107.4,107.4,107.39,107.4,75700000.0
2008-09-10 11:54:00,107.395,107.4,107.38,107.39,209500001.0
2008-09-10 11:55:00,107.39,107.39,107.38,107.38,349500002.0
2008-09-10 11:56:00,107.38,107.4,107.38,107.39,808400005.0
2008-09-10 11:57:00,107.39,107.39,107.36,107.37,358200001.0
2008-09-10 11:58:00,107.37,107.37,107.32,107.34,560800000.0
2008-09-10 11:59:00,107.34,107.35,107.34,107.34,350000000.0
2008-09-10 12:00:00,107.34,107.34,107.305,107.31,664500002.0
2008-09-10 12:01:00,107.31,107.33,107.31,107.315,832099997.0
2008-09-10 12:02:00,107.32,107.35,107.31,107.34,785600001.0
2008-09-10 12:03:00,107.345,107.355,107.335,107.335,667800005.0
2008-09-10 12:04:00,107.335,107.35,107.305,107.315,1025300001.0
2008-09-10 12:05:00,107.32,107.335,107.32,107.32,621400003.0
2008-09-10 12:06:00,107.33,107.345,107.325,107.33,780600001.0
2008-09-10 12:07:00,107.33,107.36,107.33,107.36,607400002.0
2008-09-10 12:08:00,107.36,107.37,107.34,107.36,555799998.0
2008-09-10 12:09:00,107.36,107.37,107.35,107.36,799800000.0
2008-09-10 12:10:00,107.36,107.37,107.36,107.37,761399995.0
2008-09-10 12:11:00,107.37,107.37,107.355,107.355,566399999.0
2008-09-10 12:12:00,107.35,107.355,107.33,107.33,1090000002.0
2008-09-10 12:13:00,107.335,107.35,107.31,107.32,1081699999.0
2008-09-10 12:14:00,107.32,107.375,107.3,107.36,960600000.0
2008-09-10 12:15:00,107.36,107.4,107.36,107.4,580900000.0
2008-09-10 12:16:00,107.4,107.4,107.38,107.38,538800000.0
2008-09-10 12:17:00,107.38,107.39,107.36,107.375,458700000.0
2008-09-10 12:18:00,107.38,107.395,107.36,107.37,886800004.0
2008-09-10 12:19:00,107.37,107.37,107.35,107.355,672900006.0
2008-09-10 12:20:00,107.355,107.355,107.35,107.35,549500000.0
2008-09-10 12:21:00,107.35,107.35,107.32,107.33,506200001.0
2008-09-10 12:22:00,107.33,107.33,107.32,107.33,594499999.0
2008-09-10 12:23:00,107.33,107.34,107.32,107.34,431000000.0
2008-09-10 12:24:00,107.33,107.37,107.33,107.36,511700000.0
2008-09-10 12:25:00,107.37,107.37,107.35,107.35,511000001.0
2008-09-10 12:26:00,107.35,107.35,107.32,107.35,774700002.0
2008-09-10 12:27:00,107.35,107.35,107.34,107.35,256300000.0
2008-09-10 12:28:00,107.36,107.37,107.36,107.37,294600000.0
2008-09-10 12:29:00,107.37,107.37,107.355,107.36,419799999.0
2008-09-10 12:30:00,107.36,107.39,107.36,107.38,214200000.0
2008-09-10 12:31:00,107.38,107.39,107.38,107.39,123900000.0
2008-09-10 12:32:00,107.39,107.41,107.39,107.4,363699999.0
2008-09-10 12:33:00,107.41,107.41,107.4,107.41,289599999.0
2008-09-10 12:34:00,107.41,107.41,107.39,107.39,179700000.0
2008-09-10 12:35:00,107.395,107.4,107.37,107.37,450300000.0
2008-09-10 12:36:00,107.37,107.39,107.37,107.39,392700000.0
2008-09-10 12:37:00,107.39,107.4,107.375,107.375,651300000.0
2008-09-10 12:38:00,107.375,107.4,107.37,107.4,575400000.0
2008-09-10 12:39:00,107.4,107.42,107.395,107.41,510500000.0
2008-09-10 12:40:00,107.405,107.42,107.4,107.42,71500000.0
2008-09-10 12:41:00,107.425,107.45,107.42,107.44,705200001.0
2008-09-10 12:42:00,107.44,107.48,107.44,107.44,729000000.0
2008-09-10 12:43:00,107.44,107.46,107.41,107.44,1032400001.0
2008-09-10 12:44:00,107.445,107.46,107.435,107.46,694100005.0
2008-09-10 12:45:00,107.46,107.47,107.415,107.415,563199999.0
2008-09-10 12:46:00,107.415,107.44,107.41,107.415,417700000.0
2008-09-10 12:47:00,107.415,107.42,107.41,107.41,353600000.0
2008-09-10 12:48:00,107.41,107.43,107.41,107.43,366800000.0
2008-09-10 12:49:00,107.43,107.44,107.43,107.43,278100000.0
2008-09-10 12:50:00,107.43,107.43,107.42,107.42,71800000.0
2008-09-10 12:51:00,107.42,107.43,107.405,107.425,658400002.0
2008-09-10 12:52:00,107.43,107.43,107.41,107.41,528799985.0
2008-09-10 12:53:00,107.405,107.405,107.355,107.355,529900000.0
2008-09-10 12:54:00,107.355,107.37,107.35,107.36,603500000.0
2008-09-10 12:55:00,107.36,107.365,107.35,107.365,380900000.0
2008-09-10 12:56:00,107.365,107.365,107.35,107.36,507100000.0
2008-09-10 12:57:00,107.36,107.37,107.355,107.365,736300002.0
2008-09-10 12:58:00,107.37,107.39,107.365,107.375,148300000.0
2008-09-10 12:59:00,107.375,107.38,107.37,107.38,677800002.0
2008-09-10 13:00:00,107.38,107.415,107.375,107.405,400200000.0
2008-09-10 13:01:00,107.405,107.44,107.39,107.43,1269000000.0
2008-09-10 13:02:00,107.43,107.47,107.43,107.46,784800002.0
2008-09-10 13:03:00,107.46,107.46,107.43,107.435,373600004.0
2008-09-10 13:04:00,107.435,107.45,107.425,107.43,911800002.0
2008-09-10 13:05:00,107.43,107.43,107.4,107.42,532399999.0
2008-09-10 13:06:00,107.42,107.42,107.395,107.41,515200000.0
2008-09-10 13:07:00,107.41,107.41,107.39,107.41,232700000.0
2008-09-10 13:08:00,107.41,107.41,107.4,107.41,546799998.0
2008-09-10 13:09:00,107.41,107.44,107.41,107.41,670700000.0
2008-09-10 13:10:00,107.41,107.44,107.41,107.44,427900000.0
2008-09-10 13:11:00,107.44,107.48,107.44,107.47,607700000.0
2008-09-10 13:12:00,107.47,107.47,107.46,107.46,26400000.0
2008-09-10 13:13:00,107.46,107.5,107.45,107.5,308500000.0
2008-09-10 13:14:00,107.49,107.49,107.455,107.47,436099999.0
2008-09-10 13:15:00,107.47,107.5,107.47,107.49,576799999.0
2008-09-10 13:16:00,107.49,107.52,107.48,107.49,637699998.0
2008-09-10 13:17:00,107.49,107.53,107.48,107.51,1106600000.0
2008-09-10 13:18:00,107.51,107.59,107.505,107.57,1113599999.0
2008-09-10 13:19:00,107.57,107.585,107.56,107.57,842900000.0
2008-09-10 13:20:00,107.57,107.57,107.56,107.57,605700000.0
2008-09-10 13:21:00,107.565,107.585,107.56,107.58,855000000.0
2008-09-10 13:22:00,107.58,107.58,107.52,107.52,1028200001.0
2008-09-10 13:23:00,107.52,107.54,107.5,107.5,588800001.0
2008-09-10 13:24:00,107.5,107.5,107.46,107.46,834299999.0
2008-09-10 13:25:00,107.46,107.465,107.42,107.42,1269699998.0
2008-09-10 13:26:00,107.42,107.51,107.42,107.46,886100000.0
2008-09-10 13:27:00,107.465,107.49,107.465,107.48,778300000.0
2008-09-10 13:28:00,107.48,107.575,107.48,107.575,792700000.0
2008-09-10 13:29:00,107.575,107.585,107.515,107.53,1199000000.0
2008-09-10 13:30:00,107.525,107.54,107.46,107.52,932900000.0
2008-09-10 13:31:00,107.515,107.525,107.415,107.43,1259700000.0
2008-09-10 13:32:00,107.435,107.595,107.435,107.575,1443400000.0
2008-09-10 13:33:00,107.575,107.575,107.51,107.53,1080700000.0
2008-09-10 13:34:00,107.53,107.55,107.425,107.48,987699999.0
2008-09-10 13:35:00,107.48,107.54,107.445,107.5,1088000003.0
2008-09-10 13:36:00,107.5,107.5,107.43,107.46,1294400001.0
2008-09-10 13:37:00,107.46,107.47,107.2,107.38,1133400002.0
2008-09-10 13:38:00,107.385,107.385,107.15,107.27,1723299998.0
2008-09-10 13:39:00,107.27,107.42,107.255,107.34,1137100001.0
2008-09-10 13:40:00,107.325,107.33,107.145,107.245,1316100002.0
2008-09-10 13:41:00,107.245,107.28,107.03,107.045,1091100001.0
2008-09-10 13:42:00,107.045,107.12,107.02,107.12,922300000.0
2008-09-10 13:43:00,107.13,107.13,106.95,106.965,1089100001.0
2008-09-10 13:44:00,106.965,107.03,106.92,106.92,1102700000.0
2008-09-10 13:45:00,106.93,106.97,106.895,106.92,1292500000.0
2008-09-10 13:46:00,106.92,107.0,106.915,106.985,1041800000.0
2008-09-10 13:47:00,106.98,107.08,106.98,107.055,822900000.0
2008-09-10 13:48:00,107.055,107.075,106.98,107.075,1193400000.0
2008-09-10 13:49:00,107.08,107.12,107.08,107.1,919500000.0
2008-09-10 13:50:00,107.1,107.11,106.98,106.98,1249199998.0
2008-09-10 13:51:00,106.98,107.08,106.98,107.025,1606799998.0
2008-09-10 13:52:00,107.03,107.035,106.97,107.035,921900000.0
2008-09-10 13:53:00,107.04,107.055,106.97,106.97,1046500001.0
2008-09-10 13:54:00,106.98,107.02,106.96,106.97,1398500002.0
2008-09-10 13:55:00,106.97,106.99,106.92,106.965,1354000002.0
2008-09-10 13:56:00,106.965,106.985,106.915,106.96,889000000.0
2008-09-10 13:57:00,106.95,106.95,106.72,106.73,1333700004.0
2008-09-10 13:58:00,106.725,106.84,106.68,106.815,1349300002.0
2008-09-10 13:59:00,106.82,106.84,106.805,106.84,809600001.0
2008-09-10 14:00:00,106.83,106.93,106.83,106.93,975700000.0
2008-09-10 14:01:00,106.935,106.95,106.875,106.875,886099998.0
2008-09-10 14:02:00,106.875,106.885,106.8,106.805,1224700002.0
2008-09-10 14:03:00,106.805,106.83,106.75,106.81,1080699999.0
2008-09-10 14:04:00,106.81,106.84,106.77,106.835,1094600000.0
2008-09-10 14:05:00,106.83,106.845,106.785,106.84,1022800002.0
2008-09-10 14:06:00,106.84,106.915,106.82,106.83,1237700004.0
2008-09-10 14:07:00,106.82,106.83,106.62,106.625,1378600000.0
2008-09-10 14:08:00,106.625,106.765,106.595,106.73,1391399999.0
2008-09-10 14:09:00,106.73,106.76,106.675,106.76,1178800009.0
2008-09-10 14:10:00,106.75,106.845,106.74,106.81,1121800003.0
2008-09-10 14:11:00,106.81,106.83,106.795,106.82,840099999.0
2008-09-10 14:12:00,106.82,106.91,106.815,106.9,1262500001.0
2008-09-10 14:13:00,106.89,106.89,106.835,106.855,1258400002.0
2008-09-10 14:14:00,106.85,106.86,106.78,106.82,1227600001.0
2008-09-10 14:15:00,106.81,106.82,106.775,106.8,920200001.0
2008-09-10 14:16:00,106.8,106.86,106.795,106.85,1223299994.0
2008-09-10 14:17:00,106.85,106.86,106.8,106.8,1161400000.0
2008-09-10 14:18:00,106.795,106.82,106.77,106.82,1107500000.0
2008-09-10 14:19:00,106.82,106.83,106.785,106.82,343000000.0
2008-09-10 14:20:00,106.82,106.88,106.81,106.88,1127799999.0
2008-09-10 14:21:00,106.87,106.995,106.87,106.99,1959899998.0
2008-09-10 14:22:00,106.985,107.105,106.98,107.03,1447400002.0
2008-09-10 14:23:00,107.03,107.085,107.0,107.015,1202200002.0
2008-09-10 14:24:00,107.02,107.025,106.985,106.99,1171100001.0
2008-09-10 14:25:00,106.985,107.05,106.985,107.05,952699996.0
2008-09-10 14:26:00,107.05,107.14,107.025,107.11,1266300002.0
2008-09-10 14:27:00,107.105,107.24,107.1,107.19,1096700003.0
2008-09-10 14:28:00,107.19,107.255,107.175,107.255,1492500001.0
2008-09-10 14:29:00,107.25,107.33,107.24,107.24,1381900000.0
2008-09-10 14:30:00,107.235,107.27,107.145,107.195,1072700000.0
2008-09-10 14:31:00,107.195,107.23,107.175,107.18,957299999.0
2008-09-10 14:32:00,107.185,107.225,107.17,107.2,1385400000.0
2008-09-10 14:33:00,107.2,107.22,107.15,107.16,1224200002.0
2008-09-10 14:34:00,107.16,107.18,107.15,107.16,1155900001.0
2008-09-10 14:35:00,107.16,107.195,107.155,107.165,1039000004.0
2008-09-10 14:36:00,107.165,107.17,107.155,107.17,563100001.0
2008-09-10 14:37:00,107.17,107.205,107.15,107.2,573800001.0
2008-09-10 14:38:00,107.2,107.2,107.165,107.17,1404399999.0
2008-09-10 14:39:00,107.165,107.17,107.14,107.15,826100000.0
2008-09-10 14:40:00,107.15,107.22,107.135,107.205,1110500002.0
2008-09-10 14:41:00,107.2,107.33,107.18,107.29,1043000001.0
2008-09-10 14:42:00,107.285,107.38,107.275,107.34,981900000.0
2008-09-10 14:43:00,107.34,107.375,107.31,107.37,967800002.0
2008-09-10 14:44:00,107.37,107.41,107.37,107.405,1236600003.0
2008-09-10 14:45:00,107.405,107.46,107.37,107.375,1139200001.0
2008-09-10 14:46:00,107.375,107.39,107.34,107.34,817800003.0
2008-09-10 14:47:00,107.34,107.365,107.34,107.365,714300000.0
2008-09-10 14:48:00,107.365,107.38,107.34,107.345,919700003.0
2008-09-10 14:49:00,107.34,107.355,107.33,107.335,587600003.0
2008-09-10 14:50:00,107.34,107.44,107.335,107.42,612899999.0
2008-09-10 14:51:00,107.42,107.46,107.415,107.44,586200000.0
2008-09-10 14:52:00,107.43,107.44,107.4,107.42,848700004.0
2008-09-10 14:53:00,107.42,107.43,107.39,107.405,365200001.0
2008-09-10 14:54:00,107.41,107.43,107.4,107.4,470100000.0
2008-09-10 14:55:00,107.4,107.55,107.4,107.54,805899999.0
2008-09-10 14:56:00,107.54,107.54,107.46,107.48,1173799997.0
2008-09-10 14:57:00,107.48,107.525,107.455,107.485,1142499997.0
2008-09-10 14:58:00,107.485,107.485,107.42,107.42,1102199998.0
2008-09-10 14:59:00,107.42,107.45,107.41,107.44,723100002.0
2008-09-10 15:00:00,107.44,107.5,107.44,107.455,659500000.0
2008-09-10 15:01:00,107.455,107.49,107.44,107.465,751000000.0
2008-09-10 15:02:00,107.465,107.48,107.435,107.435,833000000.0
2008-09-10 15:03:00,107.43,107.43,107.365,107.365,872200004.0
2008-09-10 15:04:00,107.365,107.405,107.365,107.385,725599999.0
2008-09-10 15:05:00,107.385,107.455,107.385,107.435,666200000.0
2008-09-10 15:06:00,107.435,107.44,107.42,107.43,629199996.0
2008-09-10 15:07:00,107.43,107.44,107.41,107.44,582699998.0
2008-09-10 15:08:00,107.44,107.52,107.43,107.485,755500000.0
2008-09-10 15:09:00,107.485,107.55,107.455,107.55,847800000.0
2008-09-10 15:10:00,107.55,107.6,107.505,107.505,1145299999.0
2008-09-10 15:11:00,107.505,107.585,107.505,107.58,969600003.0
2008-09-10 15:12:00,107.58,107.74,107.58,107.675,1164499999.0
2008-09-10 15:13:00,107.67,107.67,107.57,107.605,1080800004.0
2008-09-10 15:14:00,107.6,107.65,107.585,107.605,637199998.0
2008-09-10 15:15:00,107.605,107.615,107.51,107.57,849600001.0
2008-09-10 15:16:00,107.57,107.6,107.545,107.56,701200001.0
2008-09-10 15:17:00,107.56,107.57,107.475,107.505,1081300000.0
2008-09-10 15:18:00,107.505,107.525,107.48,107.51,816000001.0
2008-09-10 15:19:00,107.51,107.53,107.485,107.5,751400000.0
2008-09-10 15:20:00,107.5,107.5,107.45,107.46,488599999.0
2008-09-10 15:21:00,107.46,107.585,107.46,107.54,633399998.0
2008-09-10 15:22:00,107.55,107.62,107.53,107.6,673399999.0
2008-09-10 15:23:00,107.605,107.66,107.605,107.615,560300000.0
2008-09-10 15:24:00,107.61,107.62,107.57,107.59,833400002.0
2008-09-10 15:25:00,107.59,107.635,107.56,107.56,964199999.0
2008-09-10 15:26:00,107.56,107.59,107.56,107.59,774399999.0
2008-09-10 15:27:00,107.59,107.59,107.56,107.575,395300001.0
2008-09-10 15:28:00,107.575,107.6,107.565,107.57,789900002.0
2008-09-10 15:29:00,107.57,107.61,107.57,107.58,703600000.0
2008-09-10 15:30:00,107.585,107.59,107.555,107.56,953900002.0
2008-09-10 15:31:00,107.56,107.57,107.54,107.57,574300001.0
2008-09-10 15:32:00,107.57,107.58,107.54,107.55,746899998.0
2008-09-10 15:33:00,107.545,107.545,107.51,107.51,686999999.0
2008-09-10 15:34:00,107.51,107.52,107.445,107.45,932099998.0
2008-09-10 15:35:00,107.44,107.46,107.38,107.38,1114600006.0
2008-09-10 15:36:00,107.38,107.42,107.38,107.41,984400001.0
2008-09-10 15:37:00,107.41,107.465,107.41,107.45,741799996.0
2008-09-10 15:38:00,107.45,107.46,107.39,107.415,808300001.0
2008-09-10 15:39:00,107.415,107.455,107.41,107.41,1052200001.0
2008-09-10 15:40:00,107.41,107.415,107.37,107.41,936599999.0
2008-09-10 15:41:00,107.41,107.46,107.41,107.445,768800003.0
2008-09-10 15:42:00,107.46,107.585,107.445,107.58,1030499999.0
2008-09-10 15:43:00,107.58,107.66,107.555,107.655,1096799998.0
2008-09-10 15:44:00,107.66,107.665,107.56,107.565,953799999.0
2008-09-10 15:45:00,107.565,107.57,107.525,107.55,729700003.0
2008-09-10 15:46:00,107.55,107.56,107.51,107.52,594200001.0
2008-09-10 15:47:00,107.515,107.54,107.485,107.53,691300002.0
2008-09-10 15:48:00,107.53,107.545,107.52,107.52,623199999.0
2008-09-10 15:49:00,107.52,107.61,107.505,107.6,1000099999.0
2008-09-10 15:50:00,107.6,107.61,107.555,107.56,775299998.0
2008-09-10 15:51:00,107.555,107.57,107.51,107.51,816800002.0
2008-09-10 15:52:00,107.515,107.6,107.51,107.59,641400000.0
2008-09-10 15:53:00,107.585,107.63,107.58,107.625,822299999.0
2008-09-10 15:54:00,107.62,107.625,107.595,107.605,696200000.0
2008-09-10 15:55:00,107.605,107.63,107.58,107.595,724000001.0
2008-09-10 15:56:00,107.595,107.665,107.595,107.665,700800000.0
2008-09-10 15:57:00,107.665,107.67,107.575,107.575,986500000.0
2008-09-10 15:58:00,107.58,107.63,107.575,107.6,982499999.0
2008-09-10 15:59:00,107.61,107.62,107.56,107.56,699300001.0
2008-09-10 16:00:00,107.56,107.58,107.54,107.56,1061100003.0
2008-09-10 16:01:00,107.565,107.63,107.565,107.59,995099997.0
2008-09-10 16:02:00,107.585,107.66,107.57,107.65,1024600000.0
2008-09-10 16:03:00,107.64,107.665,107.595,107.635,1081100001.0
2008-09-10 16:04:00,107.635,107.64,107.59,107.61,991499998.0
2008-09-10 16:05:00,107.61,107.62,107.595,107.62,604000001.0
2008-09-10 16:06:00,107.62,107.62,107.58,107.585,653699998.0
2008-09-10 16:07:00,107.58,107.62,107.58,107.59,450099999.0
2008-09-10 16:08:00,107.6,107.6,107.58,107.58,510700000.0
2008-09-10 16:09:00,107.58,107.605,107.57,107.585,652800002.0
2008-09-10 16:10:00,107.59,107.595,107.565,107.57,432500000.0
2008-09-10 16:11:00,107.575,107.6,107.54,107.58,898000000.0
2008-09-10 16:12:00,107.58,107.58,107.54,107.54,644100001.0
2008-09-10 16:13:00,107.54,107.54,107.48,107.515,978400006.0
2008-09-10 16:14:00,107.515,107.6,107.51,107.59,796300002.0
2008-09-10 16:15:00,107.59,107.62,107.59,107.59,530800000.0
2008-09-10 16:16:00,107.59,107.6,107.5,107.535,1095200000.0
2008-09-10 16:17:00,107.535,107.55,107.51,107.53,706499998.0
2008-09-10 16:18:00,107.53,107.61,107.53,107.605,462300000.0
2008-09-10 16:19:00,107.605,107.62,107.58,107.61,320800000.0
2008-09-10 16:20:00,107.61,107.64,107.605,107.62,449700004.0
2008-09-10 16:21:00,107.63,107.64,107.62,107.635,338900001.0
2008-09-10 16:22:00,107.64,107.64,107.59,107.595,539599998.0
2008-09-10 16:23:00,107.59,107.61,107.58,107.61,285900000.0
2008-09-10 16:24:00,107.61,107.61,107.56,107.57,1048300002.0
2008-09-10 16:25:00,107.57,107.58,107.54,107.57,816100005.0
2008-09-10 16:26:00,107.57,107.61,107.57,107.59,539800002.0
2008-09-10 16:27:00,107.59,107.59,107.555,107.56,542199999.0
2008-09-10 16:28:00,107.56,107.56,107.51,107.515,550499999.0
2008-09-10 16:29:00,107.515,107.55,107.515,107.525,766600000.0
2008-09-10 16:30:00,107.525,107.565,107.52,107.56,418400000.0
2008-09-10 16:31:00,107.555,107.59,107.555,107.585,506699999.0
2008-09-10 16:32:00,107.585,107.6,107.555,107.565,498499998.0
2008-09-10 16:33:00,107.57,107.58,107.56,107.575,394400000.0
2008-09-10 16:34:00,107.575,107.61,107.565,107.57,543600000.0
2008-09-10 16:35:00,107.575,107.68,107.55,107.63,896200001.0
2008-09-10 16:36:00,107.625,107.63,107.58,107.58,1031000000.0
2008-09-10 16:37:00,107.58,107.65,107.57,107.64,1070400001.0
2008-09-10 16:38:00,107.64,107.69,107.63,107.68,1258800001.0
2008-09-10 16:39:00,107.68,107.7,107.64,107.65,1105200000.0
2008-09-10 16:40:00,107.655,107.68,107.615,107.64,577000003.0
2008-09-10 16:41:00,107.64,107.66,107.64,107.655,599700000.0
2008-09-10 16:42:00,107.655,107.66,107.61,107.61,811300002.0
2008-09-10 16:43:00,107.6,107.63,107.59,107.625,614300000.0
2008-09-10 16:44:00,107.625,107.66,107.625,107.64,506400000.0
2008-09-10 16:45:00,107.64,107.655,107.61,107.615,1172400000.0
2008-09-10 16:46:00,107.62,107.63,107.6,107.605,554199999.0
2008-09-10 16:47:00,107.61,107.61,107.515,107.52,754300000.0
2008-09-10 16:48:00,107.52,107.52,107.405,107.405,991899999.0
2008-09-10 16:49:00,107.405,107.44,107.38,107.42,1008299999.0
2008-09-10 16:50:00,107.42,107.52,107.405,107.505,939400000.0
2008-09-10 16:51:00,107.505,107.52,107.49,107.51,659400000.0
2008-09-10 16:52:00,107.51,107.54,107.495,107.54,905800000.0
2008-09-10 16:53:00,107.535,107.57,107.505,107.55,1004699998.0
2008-09-10 16:54:00,107.55,107.55,107.475,107.48,873500000.0
2008-09-10 16:55:00,107.48,107.51,107.475,107.485,715500000.0
2008-09-10 16:56:00,107.485,107.49,107.455,107.48,649500000.0
2008-09-10 16:57:00,107.48,107.49,107.44,107.49,792200000.0
2008-09-10 16:58:00,107.48,107.56,107.47,107.54,993800002.0
2008-09-10 16:59:00,107.54,107.56,107.49,107.55,989800000.0
2008-09-10 17:00:00,107.55,107.65,107.53,107.62,1031599999.0
2008-09-10 17:01:00,107.62,107.62,107.585,107.595,877900003.0
2008-09-10 17:02:00,107.59,107.59,107.51,107.545,1083000004.0
2008-09-10 17:03:00,107.545,107.55,107.52,107.52,749600002.0
2008-09-10 17:04:00,107.52,107.55,107.495,107.54,1094200001.0
2008-09-10 17:05:00,107.54,107.64,107.525,107.58,824400002.0
2008-09-10 17:06:00,107.58,107.605,107.53,107.53,849200003.0
2008-09-10 17:07:00,107.53,107.62,107.525,107.615,543200000.0
2008-09-10 17:08:00,107.61,107.62,107.58,107.6,612300002.0
2008-09-10 17:09:00,107.6,107.61,107.56,107.605,890500002.0
2008-09-10 17:10:00,107.605,107.64,107.595,107.62,673100001.0
2008-09-10 17:11:00,107.62,107.62,107.58,107.6,656400000.0
2008-09-10 17:12:00,107.6,107.62,107.59,107.6,733800000.0
2008-09-10 17:13:00,107.6,107.62,107.585,107.615,654900000.0
2008-09-10 17:14:00,107.615,107.625,107.605,107.61,491800001.0
2008-09-10 17:15:00,107.61,107.62,107.59,107.62,551000000.0
2008-09-10 17:16:00,107.63,107.63,107.59,107.6,459800000.0
2008-09-10 17:17:00,107.6,107.62,107.59,107.61,564299999.0
2008-09-10 17:18:00,107.61,107.64,107.6,107.625,518900000.0
2008-09-10 17:19:00,107.62,107.71,107.61,107.71,831600000.0
2008-09-10 17:20:00,107.72,107.72,107.625,107.64,650200001.0
2008-09-10 17:21:00,107.65,107.71,107.635,107.695,749199999.0
2008-09-10 17:22:00,107.7,107.78,107.7,107.73,407000001.0
2008-09-10 17:23:00,107.73,107.775,107.725,107.745,878499998.0
2008-09-10 17:24:00,107.745,107.75,107.66,107.66,679499999.0
2008-09-10 17:25:00,107.66,107.66,107.61,107.61,621800000.0
2008-09-10 17:26:00,107.61,107.65,107.61,107.615,731800000.0
2008-09-10 17:27:00,107.615,107.645,107.59,107.63,844900000.0
2008-09-10 17:28:00,107.63,107.68,107.62,107.67,424900000.0
2008-09-10 17:29:00,107.67,107.69,107.65,107.675,608599999.0
2008-09-10 17:30:00,107.675,107.685,107.63,107.66,1049800001.0
2008-09-10 17:31:00,107.66,107.73,107.65,107.73,972300002.0
2008-09-10 17:32:00,107.73,107.75,107.69,107.7,554700005.0
2008-09-10 17:33:00,107.7,107.745,107.68,107.745,720900000.0
2008-09-10 17:34:00,107.745,107.87,107.74,107.865,1229900001.0
2008-09-10 17:35:00,107.865,107.88,107.815,107.83,764900000.0
2008-09-10 17:36:00,107.83,107.83,107.785,107.815,468299999.0
2008-09-10 17:37:00,107.815,107.84,107.795,107.82,837500000.0
2008-09-10 17:38:00,107.81,107.835,107.8,107.805,692700000.0
2008-09-10 17:39:00,107.805,107.81,107.78,107.78,827799999.0
2008-09-10 17:40:00,107.78,107.79,107.755,107.765,577500004.0
2008-09-10 17:41:00,107.765,107.86,107.76,107.855,1106600001.0
2008-09-10 17:42:00,107.86,107.89,107.86,107.88,967300001.0
2008-09-10 17:43:00,107.88,107.88,107.86,107.865,860400000.0
2008-09-10 17:44:00,107.865,107.93,107.86,107.92,655000000.0
2008-09-10 17:45:00,107.92,107.92,107.9,107.92,619300000.0
2008-09-10 17:46:00,107.92,107.93,107.9,107.9,368900000.0
2008-09-10 17:47:00,107.9,107.915,107.87,107.87,857200003.0
2008-09-10 17:48:00,107.87,107.905,107.86,107.89,953400005.0
2008-09-10 17:49:00,107.89,107.9,107.865,107.87,593099999.0
2008-09-10 17:50:00,107.87,107.915,107.87,107.915,656000004.0
2008-09-10 17:51:00,107.915,107.93,107.84,107.84,687200003.0
2008-09-10 17:52:00,107.84,107.88,107.83,107.83,625500002.0
2008-09-10 17:53:00,107.83,107.85,107.775,107.78,443499999.0
2008-09-10 17:54:00,107.78,107.805,107.775,107.78,771500000.0
2008-09-10 17:55:00,107.78,107.805,107.775,107.775,766299998.0
2008-09-10 17:56:00,107.775,107.81,107.775,107.795,463099998.0
2008-09-10 17:57:00,107.81,107.86,107.785,107.85,934899996.0
2008-09-10 17:58:00,107.85,107.87,107.845,107.855,503600000.0
2008-09-10 17:59:00,107.855,107.87,107.84,107.86,879699999.0
2008-09-10 18:00:00,107.86,107.87,107.83,107.84,509399999.0
2008-09-10 18:01:00,107.84,107.85,107.82,107.82,722699996.0
2008-09-10 18:02:00,107.82,107.83,107.81,107.82,302400000.0
2008-09-10 18:03:00,107.82,107.85,107.81,107.845,345999999.0
2008-09-10 18:04:00,107.85,107.89,107.85,107.85,861899998.0
2008-09-10 18:05:00,107.85,107.88,107.835,107.87,293199998.0
2008-09-10 18:06:00,107.87,107.905,107.865,107.865,647700000.0
2008-09-10 18:07:00,107.865,107.92,107.865,107.915,629900000.0
2008-09-10 18:08:00,107.915,107.92,107.875,107.875,385600000.0
2008-09-10 18:09:00,107.875,107.885,107.87,107.87,332200000.0
2008-09-10 18:10:00,107.865,107.87,107.81,107.81,952600000.0
2008-09-10 18:11:00,107.81,107.82,107.795,107.8,607200002.0
2008-09-10 18:12:00,107.8,107.865,107.8,107.85,896100001.0
2008-09-10 18:13:00,107.85,107.91,107.83,107.875,751800001.0
2008-09-10 18:14:00,107.865,107.865,107.8,107.8,813000002.0
2008-09-10 18:15:00,107.8,107.84,107.79,107.815,327400000.0
2008-09-10 18:16:00,107.815,107.855,107.815,107.855,394500000.0
2008-09-10 18:17:00,107.855,107.855,107.79,107.82,798100000.0
2008-09-10 18:18:00,107.83,107.83,107.755,107.755,602400000.0
2008-09-10 18:19:00,107.75,107.755,107.74,107.745,435900000.0
2008-09-10 18:20:00,107.74,107.755,107.74,107.745,476600000.0
2008-09-10 18:21:00,107.74,107.765,107.74,107.75,429500000.0
2008-09-10 18:22:00,107.75,107.78,107.75,107.77,483200001.0
2008-09-10 18:23:00,107.77,107.77,107.73,107.73,283000001.0
2008-09-10 18:24:00,107.73,107.73,107.655,107.665,826500001.0
2008-09-10 18:25:00,107.665,107.68,107.66,107.67,314400000.0
2008-09-10 18:26:00,107.67,107.73,107.66,107.71,540800000.0
2008-09-10 18:27:00,107.705,107.71,107.67,107.705,364500000.0
2008-09-10 18:28:00,107.705,107.72,107.7,107.72,313000000.0
2008-09-10 18:29:00,107.72,107.74,107.715,107.73,142500000.0
2008-09-10 18:30:00,107.73,107.745,107.73,107.745,80000000.0
2008-09-10 18:31:00,107.74,107.78,107.74,107.78,157600000.0
2008-09-10 18:32:00,107.78,107.79,107.775,107.785,174500000.0
2008-09-10 18:33:00,107.785,107.785,107.745,107.75,344200000.0
2008-09-10 18:34:00,107.755,107.755,107.725,107.73,174800000.0
2008-09-10 18:35:00,107.735,107.755,107.735,107.745,139200000.0
2008-09-10 18:36:00,107.745,107.79,107.745,107.785,331800000.0
2008-09-10 18:37:00,107.78,107.825,107.78,107.825,332400000.0
2008-09-10 18:38:00,107.83,107.87,107.83,107.835,541400000.0
2008-09-10 18:39:00,107.83,107.845,107.79,107.79,660300001.0
2008-09-10 18:40:00,107.79,107.845,107.79,107.84,356700000.0
2008-09-10 18:41:00,107.855,107.88,107.85,107.86,416400000.0
2008-09-10 18:42:00,107.865,107.89,107.85,107.88,458499999.0
2008-09-10 18:43:00,107.87,107.87,107.845,107.85,384600000.0
2008-09-10 18:44:00,107.85,107.855,107.825,107.825,262200000.0
2008-09-10 18:45:00,107.82,107.835,107.82,107.835,91100000.0
2008-09-10 18:46:00,107.825,107.83,107.785,107.795,391400001.0
2008-09-10 18:47:00,107.795,107.795,107.705,107.74,510200000.0
2008-09-10 18:48:00,107.745,107.835,107.74,107.78,629600000.0
2008-09-10 18:49:00,107.775,107.805,107.765,107.79,413300000.0
2008-09-10 18:50:00,107.8,107.81,107.79,107.8,341499999.0
2008-09-10 18:51:00,107.8,107.8,107.775,107.775,195100000.0
2008-09-10 18:52:00,107.77,107.77,107.75,107.765,310099999.0
2008-09-10 18:53:00,107.765,107.77,107.765,107.77,27800000.0
2008-09-10 18:54:00,107.775,107.775,107.77,107.77,25000000.0
2008-09-10 18:55:00,107.77,107.81,107.715,107.775,516099999.0
2008-09-10 18:56:00,107.775,107.78,107.76,107.77,173700000.0
2008-09-10 18:57:00,107.78,107.8,107.77,107.77,306599999.0
2008-09-10 18:58:00,107.78,107.8,107.77,107.8,309100000.0
2008-09-10 18:59:00,107.8,107.84,107.79,107.835,391700000.0
2008-09-10 19:00:00,107.83,107.85,107.825,107.825,372700000.0
2008-09-10 19:01:00,107.825,107.83,107.805,107.825,332700000.0
2008-09-10 19:02:00,107.825,107.84,107.795,107.795,245099999.0
2008-09-10 19:03:00,107.8,107.83,107.8,107.815,349300000.0
2008-09-10 19:04:00,107.815,107.815,107.775,107.785,400600000.0
2008-09-10 19:05:00,107.785,107.81,107.775,107.775,451300000.0
2008-09-10 19:06:00,107.775,107.78,107.755,107.765,304300000.0
2008-09-10 19:07:00,107.77,107.78,107.765,107.77,273800000.0
2008-09-10 19:08:00,107.77,107.79,107.76,107.765,282400000.0
2008-09-10 19:09:00,107.765,107.765,107.72,107.72,350700000.0
2008-09-10 19:10:00,107.72,107.75,107.71,107.74,174500000.0
2008-09-10 19:11:00,107.74,107.74,107.73,107.73,341599999.0
2008-09-10 19:12:00,107.73,107.75,107.73,107.75,102100000.0
2008-09-10 19:13:00,107.75,107.76,107.74,107.76,215200000.0
2008-09-10 19:14:00,107.755,107.77,107.75,107.755,307000000.0
2008-09-10 19:15:00,107.75,107.75,107.745,107.75,217500000.0
2008-09-10 19:16:00,107.75,107.77,107.74,107.76,385800000.0
2008-09-10 19:17:00,107.755,107.77,107.745,107.755,443800000.0
2008-09-10 19:18:00,107.755,107.78,107.755,107.755,445499999.0
2008-09-10 19:19:00,107.755,107.77,107.755,107.765,270100000.0
2008-09-10 19:20:00,107.765,107.765,107.755,107.76,183100000.0
2008-09-10 19:21:00,107.76,107.765,107.75,107.755,430200001.0
2008-09-10 19:22:00,107.755,107.76,107.755,107.76,130000000.0
2008-09-10 19:23:00,107.76,107.77,107.75,107.75,326600000.0
2008-09-10 19:24:00,107.75,107.77,107.735,107.745,441100000.0
2008-09-10 19:25:00,107.745,107.75,107.74,107.745,109700000.0
2008-09-10 19:26:00,107.745,107.75,107.72,107.75,485900000.0
2008-09-10 19:27:00,107.75,107.755,107.73,107.73,295000000.0
2008-09-10 19:28:00,107.73,107.73,107.705,107.705,211100000.0
2008-09-10 19:29:00,107.71,107.715,107.705,107.71,75100000.0
2008-09-10 19:30:00,107.71,107.72,107.71,107.72,159100000.0
2008-09-10 19:31:00,107.72,107.72,107.71,107.72,56300000.0
2008-09-10 19:32:00,107.715,107.72,107.715,107.72,50200000.0
2008-09-10 19:33:00,107.72,107.73,107.72,107.725,60100000.0
2008-09-10 19:34:00,107.725,107.73,107.72,107.72,300800000.0
2008-09-10 19:35:00,107.725,107.74,107.715,107.715,303000000.0
2008-09-10 19:36:00,107.715,107.74,107.715,107.73,395200000.0
2008-09-10 19:37:00,107.73,107.76,107.73,107.755,440400001.0
2008-09-10 19:38:00,107.76,107.795,107.76,107.785,379600000.0
2008-09-10 19:39:00,107.79,107.845,107.785,107.825,562100001.0
2008-09-10 19:40:00,107.83,107.835,107.81,107.81,329100000.0
2008-09-10 19:41:00,107.81,107.81,107.8,107.81,299000000.0
2008-09-10 19:42:00,107.81,107.81,107.8,107.805,133500000.0
2008-09-10 19:43:00,107.805,107.805,107.765,107.775,385000000.0
2008-09-10 19:44:00,107.77,107.77,107.72,107.725,355700000.0
2008-09-10 19:45:00,107.725,107.75,107.725,107.745,239100000.0
2008-09-10 19:46:00,107.745,107.745,107.725,107.74,245999999.0
2008-09-10 19:47:00,107.74,107.75,107.72,107.745,203000000.0
2008-09-10 19:48:00,107.745,107.78,107.73,107.78,490200000.0
2008-09-10 19:49:00,107.775,107.785,107.73,107.735,364500000.0
2008-09-10 19:50:00,107.73,107.745,107.725,107.74,385600000.0
2008-09-10 19:51:00,107.74,107.78,107.735,107.745,568600000.0
2008-09-10 19:52:00,107.745,107.745,107.71,107.715,322600000.0
2008-09-10 19:53:00,107.715,107.72,107.71,107.71,141700000.0
2008-09-10 19:54:00,107.715,107.73,107.69,107.69,402800000.0
2008-09-10 19:55:00,107.69,107.69,107.65,107.66,257800000.0
2008-09-10 19:56:00,107.665,107.69,107.665,107.675,140400000.0
2008-09-10 19:57:00,107.675,107.675,107.625,107.66,374200000.0
2008-09-10 19:58:00,107.655,107.655,107.61,107.615,437600000.0
2008-09-10 19:59:00,107.62,107.64,107.61,107.635,375000000.0
2008-09-10 20:00:00,107.635,107.64,107.62,107.625,309699999.0
2008-09-10 20:01:00,107.625,107.64,107.62,107.635,363800000.0
2008-09-10 20:02:00,107.635,107.64,107.63,107.635,320100000.0
2008-09-10 20:03:00,107.64,107.65,107.63,107.63,393700000.0
2008-09-10 20:04:00,107.625,107.635,107.6,107.61,389200001.0
2008-09-10 20:05:00,107.6,107.6,107.5,107.51,775200001.0
2008-09-10 20:06:00,107.51,107.53,107.49,107.53,379300000.0
2008-09-10 20:07:00,107.53,107.575,107.53,107.56,191600000.0
2008-09-10 20:08:00,107.575,107.635,107.56,107.63,382700000.0
2008-09-10 20:09:00,107.62,107.68,107.62,107.675,606100001.0
2008-09-10 20:10:00,107.67,107.745,107.665,107.7,888300000.0
2008-09-10 20:11:00,107.7,107.73,107.7,107.72,410200000.0
2008-09-10 20:12:00,107.72,107.73,107.7,107.71,298000000.0
2008-09-10 20:13:00,107.71,107.71,107.69,107.7,175800000.0
2008-09-10 20:14:00,107.7,107.785,107.695,107.76,464200000.0
2008-09-10 20:15:00,107.76,107.845,107.755,107.845,782100001.0
2008-09-10 20:16:00,107.845,107.865,107.83,107.83,566699999.0
2008-09-10 20:17:00,107.83,107.83,107.8,107.825,367400000.0
2008-09-10 20:18:00,107.83,107.845,107.83,107.84,286500000.0
2008-09-10 20:19:00,107.84,107.88,107.84,107.86,309399999.0
2008-09-10 20:20:00,107.85,107.86,107.81,107.81,377400000.0
2008-09-10 20:21:00,107.81,107.82,107.755,107.755,865199999.0
2008-09-10 20:22:00,107.76,107.77,107.725,107.74,452300000.0
2008-09-10 20:23:00,107.74,107.77,107.74,107.755,370400000.0
2008-09-10 20:24:00,107.755,107.765,107.75,107.75,243400000.0
2008-09-10 20:25:00,107.755,107.76,107.75,107.76,183000000.0
2008-09-10 20:26:00,107.76,107.78,107.735,107.745,623099999.0
2008-09-10 20:27:00,107.745,107.76,107.73,107.74,359600000.0
2008-09-10 20:28:00,107.74,107.75,107.74,107.75,115600000.0
2008-09-10 20:29:00,107.75,107.755,107.73,107.75,155200000.0
2008-09-10 20:30:00,107.76,107.77,107.745,107.77,298800000.0
2008-09-10 20:31:00,107.775,107.78,107.735,107.76,410800000.0
2008-09-10 20:32:00,107.75,107.8,107.75,107.8,228600000.0
2008-09-10 20:33:00,107.8,107.85,107.8,107.84,311100000.0
2008-09-10 20:34:00,107.84,107.88,107.835,107.87,525300001.0
2008-09-10 20:35:00,107.87,107.875,107.815,107.825,413900000.0
2008-09-10 20:36:00,107.825,107.83,107.81,107.81,417100000.0
2008-09-10 20:37:00,107.805,107.825,107.805,107.81,332699999.0
2008-09-10 20:38:00,107.81,107.81,107.8,107.8,65300000.0
2008-09-10 20:39:00,107.8,107.8,107.77,107.785,231700000.0
2008-09-10 20:40:00,107.785,107.79,107.78,107.78,101400000.0
2008-09-10 20:41:00,107.775,107.775,107.755,107.755,222900000.0
2008-09-10 20:42:00,107.755,107.755,107.72,107.74,458399999.0
2008-09-10 20:43:00,107.74,107.74,107.735,107.74,49500000.0
2008-09-10 20:44:00,107.735,107.75,107.735,107.74,153800000.0
2008-09-10 20:45:00,107.735,107.745,107.73,107.74,153700000.0
2008-09-10 20:46:00,107.745,107.75,107.745,107.745,31400000.0
2008-09-10 20:47:00,107.75,107.75,107.725,107.725,218100000.0
2008-09-10 20:48:00,107.725,107.73,107.72,107.73,202800000.0
2008-09-10 20:49:00,107.72,107.72,107.675,107.69,129700000.0
2008-09-10 20:50:00,107.69,107.695,107.68,107.685,212700001.0
2008-09-10 20:51:00,107.685,107.695,107.67,107.675,303900000.0
2008-09-10 20:52:00,107.675,107.68,107.645,107.66,244400001.0
2008-09-10 20:53:00,107.66,107.67,107.65,107.67,320599999.0
2008-09-10 20:54:00,107.66,107.66,107.62,107.63,434700002.0
2008-09-10 20:55:00,107.635,107.645,107.615,107.615,381000000.0
2008-09-10 20:56:00,107.62,107.665,107.62,107.665,326800000.0
2008-09-10 20:57:00,107.665,107.68,107.665,107.665,346100004.0
2008-09-10 20:58:00,107.665,107.68,107.665,107.67,47600000.0
2008-09-10 20:59:00,107.66,107.735,107.66,107.72,473800000.0
2008-09-10 21:00:00,107.715,107.73,107.715,107.73,136900000.0
2008-09-10 21:01:00,107.73,107.755,107.73,107.75,206800000.0
2008-09-10 21:02:00,107.75,107.75,107.74,107.74,68400000.0
2008-09-10 21:03:00,107.75,107.75,107.74,107.745,30400000.0
2008-09-10 21:04:00,107.75,107.75,107.72,107.72,104700000.0
2008-09-10 21:05:00,107.725,107.75,107.725,107.75,331000000.0
2008-09-10 21:06:00,107.75,107.78,107.75,107.77,150600000.0
2008-09-10 21:07:00,107.775,107.78,107.77,107.77,105000000.0
2008-09-10 21:08:00,107.77,107.79,107.76,107.785,167800000.0
2008-09-10 21:09:00,107.785,107.79,107.775,107.78,107700000.0
2008-09-10 21:10:00,107.78,107.78,107.74,107.74,290500001.0
2008-09-10 21:11:00,107.74,107.74,107.73,107.73,80400000.0
2008-09-10 21:12:00,107.73,107.755,107.73,107.745,271300000.0
2008-09-10 21:13:00,107.74,107.77,107.74,107.77,112600000.0
2008-09-10 21:14:00,107.775,107.78,107.77,107.775,122000000.0
2008-09-10 21:15:00,107.775,107.81,107.775,107.81,176600000.0
2008-09-10 21:16:00,107.815,107.83,107.785,107.795,378300000.0
2008-09-10 21:17:00,107.795,107.81,107.785,107.79,179600000.0
2008-09-10 21:18:00,107.78,107.8,107.78,107.79,57500000.0
2008-09-10 21:19:00,107.79,107.8,107.785,107.785,94100000.0
2008-09-10 21:20:00,107.79,107.79,107.775,107.78,284300001.0
2008-09-10 21:21:00,107.78,107.78,107.74,107.75,400099999.0
2008-09-10 21:22:00,107.75,107.76,107.73,107.73,436200000.0
2008-09-10 21:23:00,107.725,107.725,107.71,107.71,415300000.0
2008-09-10 21:24:00,107.71,107.74,107.71,107.735,277800000.0
2008-09-10 21:25:00,107.735,107.735,107.71,107.715,314000000.0
2008-09-10 21:26:00,107.73,107.73,107.7,107.7,184100000.0
2008-09-10 21:27:00,107.7,107.7,107.66,107.675,466099999.0
2008-09-10 21:28:00,107.68,107.725,107.67,107.715,357600000.0
2008-09-10 21:29:00,107.715,107.735,107.715,107.72,219700000.0
2008-09-10 21:30:00,107.72,107.74,107.71,107.71,341400000.0
2008-09-10 21:31:00,107.705,107.725,107.705,107.715,290200000.0
2008-09-10 21:32:00,107.715,107.73,107.7,107.7,335600000.0
2008-09-10 21:33:00,107.7,107.71,107.65,107.65,539199998.0
2008-09-10 21:34:00,107.655,107.67,107.65,107.655,393100000.0
2008-09-10 21:35:00,107.65,107.65,107.64,107.645,97200000.0
2008-09-10 21:36:00,107.65,107.65,107.64,107.65,197100000.0
2008-09-10 21:37:00,107.645,107.645,107.6,107.6,423800002.0
2008-09-10 21:38:00,107.6,107.66,107.6,107.645,568300002.0
2008-09-10 21:39:00,107.65,107.65,107.61,107.61,679300000.0
2008-09-10 21:40:00,107.61,107.645,107.61,107.645,267300000.0
2008-09-10 21:41:00,107.64,107.65,107.625,107.63,408500001.0
2008-09-10 21:42:00,107.625,107.63,107.61,107.61,223700001.0
2008-09-10 21:43:00,107.615,107.63,107.6,107.63,455200002.0
2008-09-10 21:44:00,107.63,107.63,107.6,107.61,277400000.0
2008-09-10 21:45:00,107.61,107.625,107.595,107.62,459900000.0
2008-09-10 21:46:00,107.62,107.635,107.61,107.635,344400000.0
2008-09-10 21:47:00,107.63,107.665,107.63,107.645,482500001.0
2008-09-10 21:48:00,107.64,107.65,107.63,107.64,202900000.0
2008-09-10 21:49:00,107.635,107.65,107.635,107.645,292400000.0
2008-09-10 21:50:00,107.64,107.645,107.63,107.63,330200000.0
2008-09-10 21:51:00,107.63,107.645,107.605,107.64,375499999.0
2008-09-10 21:52:00,107.645,107.665,107.64,107.66,236700000.0
2008-09-10 21:53:00,107.66,107.66,107.605,107.61,465000000.0
2008-09-10 21:54:00,107.61,107.625,107.6,107.62,662100000.0
2008-09-10 21:55:00,107.62,107.645,107.605,107.64,487100001.0
2008-09-10 21:56:00,107.64,107.655,107.585,107.585,710000001.0
2008-09-10 21:57:00,107.585,107.59,107.53,107.59,691700002.0
2008-09-10 21:58:00,107.585,107.585,107.535,107.55,361000001.0
2008-09-10 21:59:00,107.55,107.57,107.55,107.55,441200000.0
2008-09-10 22:00:00,107.55,107.575,107.545,107.57,493900000.0
2008-09-10 22:01:00,107.58,107.6,107.555,107.58,618500000.0
2008-09-10 22:02:00,107.585,107.635,107.575,107.575,668200001.0
2008-09-10 22:03:00,107.58,107.58,107.53,107.57,848600004.0
2008-09-10 22:04:00,107.57,107.57,107.53,107.53,371100000.0
2008-09-10 22:05:00,107.53,107.54,107.515,107.54,519300000.0
2008-09-10 22:06:00,107.54,107.58,107.54,107.575,424700000.0
2008-09-10 22:07:00,107.575,107.58,107.57,107.575,101300000.0
2008-09-10 22:08:00,107.575,107.59,107.57,107.575,327300001.0
2008-09-10 22:09:00,107.58,107.58,107.58,107.58,19700000.0
2008-09-10 22:10:00,107.58,107.58,107.57,107.57,79400000.0
2008-09-10 22:11:00,107.57,107.58,107.57,107.57,63500000.0
2008-09-10 22:12:00,107.57,107.57,107.55,107.56,106100000.0
2008-09-10 22:13:00,107.55,107.62,107.55,107.61,386200001.0
2008-09-10 22:14:00,107.61,107.61,107.585,107.605,174800001.0
2008-09-10 22:15:00,107.605,107.61,107.605,107.605,33900000.0
2008-09-10 22:16:00,107.61,107.625,107.605,107.61,90200000.0
2008-09-10 22:17:00,107.61,107.61,107.585,107.605,402200000.0
2008-09-10 22:18:00,107.6,107.615,107.575,107.59,379000001.0
2008-09-10 22:19:00,107.6,107.6,107.58,107.58,390800002.0
2008-09-10 22:20:00,107.58,107.605,107.575,107.59,450700002.0
2008-09-10 22:21:00,107.59,107.6,107.57,107.58,147799999.0
2008-09-10 22:22:00,107.58,107.58,107.56,107.56,224900003.0
2008-09-10 22:23:00,107.56,107.575,107.56,107.57,152800000.0
2008-09-10 22:24:00,107.57,107.58,107.56,107.58,460500001.0
2008-09-10 22:25:00,107.58,107.605,107.565,107.58,656500002.0
2008-09-10 22:26:00,107.585,107.61,107.58,107.58,307600000.0
2008-09-10 22:27:00,107.58,107.58,107.58,107.58,168700000.0
2008-09-10 22:28:00,107.575,107.58,107.57,107.57,114000000.0
2008-09-10 22:29:00,107.57,107.59,107.565,107.57,279799998.0
2008-09-10 22:30:00,107.575,107.59,107.57,107.57,106200000.0
2008-09-10 22:31:00,107.57,107.58,107.57,107.58,145800000.0
2008-09-10 22:32:00,107.58,107.58,107.58,107.58,66100000.0
2008-09-10 22:33:00,107.58,107.595,107.58,107.58,271100000.0
2008-09-10 22:34:00,107.58,107.64,107.58,107.62,281600000.0
2008-09-10 22:35:00,107.62,107.62,107.58,107.6,244700001.0
2008-09-10 22:36:00,107.59,107.615,107.58,107.585,311600001.0
2008-09-10 22:37:00,107.585,107.605,107.58,107.58,326000001.0
2008-09-10 22:38:00,107.58,107.59,107.56,107.565,242900000.0
2008-09-10 22:39:00,107.56,107.56,107.56,107.56,8600000.0
2008-09-10 22:40:00,107.56,107.625,107.545,107.62,496600001.0
2008-09-10 22:41:00,107.62,107.62,107.565,107.59,157900000.0
2008-09-10 22:42:00,107.605,107.62,107.595,107.595,150600000.0
2008-09-10 22:43:00,107.595,107.62,107.58,107.58,177600001.0
2008-09-10 22:44:00,107.58,107.59,107.58,107.59,82000000.0
2008-09-10 22:45:00,107.605,107.625,107.59,107.62,473700004.0
2008-09-10 22:46:00,107.62,107.65,107.62,107.63,656900004.0
2008-09-10 22:47:00,107.63,107.65,107.63,107.65,196700006.0
2008-09-10 22:48:00,107.63,107.65,107.6,107.605,218000001.0
2008-09-10 22:49:00,107.605,107.63,107.59,107.63,195200001.0
2008-09-10 22:50:00,107.63,107.63,107.63,107.63,2500000.0
2008-09-10 22:51:00,107.62,107.63,107.61,107.63,184100001.0
2008-09-10 22:52:00,107.63,107.63,107.61,107.61,114100000.0
2008-09-10 22:53:00,107.61,107.615,107.585,107.6,57800000.0
2008-09-10 22:54:00,107.59,107.61,107.59,107.61,54900000.0
2008-09-10 22:55:00,107.61,107.655,107.61,107.62,153600000.0
2008-09-10 22:56:00,107.63,107.64,107.63,107.635,79800000.0
2008-09-10 22:57:00,107.635,107.665,107.63,107.66,243300000.0
2008-09-10 22:58:00,107.66,107.66,107.65,107.66,180399997.0
2008-09-10 22:59:00,107.66,107.715,107.66,107.69,253199999.0
2008-09-10 23:00:00,107.68,107.69,107.665,107.665,28500000.0
2008-09-10 23:01:00,107.66,107.66,107.66,107.66,43200001.0
2008-09-10 23:02:00,107.675,107.675,107.665,107.665,17700000.0
2008-09-10 23:03:00,107.68,107.73,107.61,107.695,63800000.0
2008-09-10 23:04:00,107.71,107.77,107.705,107.765,431800006.0
2008-09-10 23:05:00,107.75,107.8,107.735,107.765,463500003.0
2008-09-10 23:06:00,107.77,107.77,107.74,107.74,1210999983.0
2008-09-10 23:07:00,107.75,107.75,107.675,107.68,1210999983.0
2008-09-10 23:08:00,107.68,107.68,107.63,107.66,663199998.0
2008-09-10 23:09:00,107.635,107.66,107.615,107.615,142000001.0
2008-09-10 23:10:00,107.625,107.64,107.555,107.64,478900002.0
2008-09-10 23:11:00,107.64,107.66,107.555,107.64,366800000.0
2008-09-10 23:12:00,107.65,107.65,107.635,107.65,188699999.0
2008-09-10 23:13:00,107.65,107.68,107.64,107.66,177100000.0
2008-09-10 23:14:00,107.66,107.67,107.615,107.64,383899997.0
2008-09-10 23:15:00,107.64,107.64,107.6,107.605,348200000.0
2008-09-10 23:16:00,107.59,107.62,107.59,107.62,587600015.0
2008-09-10 23:17:00,107.62,107.63,107.575,107.575,179900000.0
2008-09-10 23:18:00,107.6,107.63,107.56,107.61,411700001.0
2008-09-10 23:19:00,107.63,107.655,107.615,107.63,256400000.0
2008-09-10 23:20:00,107.63,107.695,107.63,107.695,181800001.0
2008-09-10 23:21:00,107.69,107.71,107.65,107.685,341000004.0
2008-09-10 23:22:00,107.68,107.685,107.625,107.66,1102600006.0
2008-09-10 23:23:00,107.65,107.67,107.59,107.65,688400001.0
2008-09-10 23:24:00,107.645,107.66,107.59,107.65,323000000.0
2008-09-10 23:25:00,107.64,107.67,107.63,107.63,447100003.0
2008-09-10 23:26:00,107.63,107.63,107.58,107.6,327699999.0
2008-09-10 23:27:00,107.6,107.67,107.6,107.625,525800004.0
2008-09-10 23:28:00,107.62,107.65,107.62,107.65,84400000.0
2008-09-10 23:29:00,107.65,107.685,107.65,107.68,44700000.0
2008-09-10 23:30:00,107.67,107.68,107.67,107.68,39000000.0
2008-09-10 23:31:00,107.685,107.72,107.66,107.68,306599997.0
2008-09-10 23:32:00,107.68,107.68,107.675,107.68,9600000.0
2008-09-10 23:33:00,107.68,107.68,107.59,107.635,353800001.0
2008-09-10 23:34:00,107.64,107.64,107.61,107.61,337500001.0
2008-09-10 23:35:00,107.61,107.62,107.605,107.615,437899999.0
2008-09-10 23:36:00,107.615,107.66,107.61,107.65,492499992.0
2008-09-10 23:37:00,107.62,107.66,107.62,107.63,180300000.0
2008-09-10 23:38:00,107.625,107.625,107.625,107.625,5900000.0
2008-09-10 23:39:00,107.63,107.635,107.6,107.615,137800000.0
2008-09-10 23:40:00,107.615,107.675,107.615,107.65,146100000.0
2008-09-10 23:41:00,107.665,107.69,107.665,107.68,123700001.0
2008-09-10 23:42:00,107.69,107.69,107.68,107.69,106800000.0
2008-09-10 23:43:00,107.69,107.72,107.69,107.72,106800000.0
2008-09-10 23:44:00,107.72,107.835,107.72,107.825,259999999.0
2008-09-10 23:45:00,107.82,107.85,107.76,107.78,420999998.0
2008-09-10 23:46:00,107.78,107.8,107.77,107.8,141200000.0
2008-09-10 23:47:00,107.79,107.8,107.79,107.795,118600000.0
2008-09-10 23:48:00,107.795,107.795,107.76,107.76,148999998.0
2008-09-10 23:49:00,107.76,107.79,107.76,107.77,183200001.0
2008-09-10 23:50:00,107.765,107.77,107.75,107.765,564200009.0
2008-09-10 23:51:00,107.77,107.775,107.77,107.77,30200000.0
2008-09-10 23:52:00,107.77,107.805,107.745,107.79,476200003.0
2008-09-10 23:53:00,107.79,107.79,107.75,107.76,257300003.0
2008-09-10 23:54:00,107.76,107.77,107.75,107.75,339200005.0
2008-09-10 23:55:00,107.74,107.74,107.73,107.74,230199999.0
2008-09-10 23:56:00,107.74,107.76,107.74,107.76,168899999.0
2008-09-10 23:57:00,107.76,107.76,107.76,107.76,28000001.0
2008-09-10 23:58:00,107.76,107.77,107.76,107.76,245699999.0
2008-09-10 23:59:00,107.76,107.77,107.76,107.77,84000001.0
2008-09-11 00:00:00,107.77,107.77,107.76,107.76,88500000.0
2008-09-11 00:01:00,107.77,107.77,107.77,107.77,5400000.0
2008-09-11 00:02:00,107.76,107.8,107.76,107.8,350300001.0
2008-09-11 00:03:00,107.8,107.825,107.8,107.825,440300002.0
2008-09-11 00:04:00,107.82,107.86,107.745,107.84,285600001.0
2008-09-11 00:05:00,107.84,107.84,107.78,107.8,287400001.0
2008-09-11 00:06:00,107.77,107.79,107.77,107.79,139700003.0
2008-09-11 00:07:00,107.79,107.825,107.79,107.825,130300003.0
2008-09-11 00:08:00,107.825,107.825,107.79,107.79,187200000.0
2008-09-11 00:09:00,107.785,107.785,107.76,107.765,283300001.0
2008-09-11 00:10:00,107.77,107.785,107.77,107.785,78600001.0
2008-09-11 00:11:00,107.79,107.8,107.79,107.8,202999999.0
2008-09-11 00:12:00,107.8,107.8,107.79,107.79,225600004.0
2008-09-11 00:13:00,107.79,107.8,107.79,107.8,34000001.0
2008-09-11 00:14:00,107.79,107.8,107.79,107.8,114199999.0
2008-09-11 00:15:00,107.8,107.8,107.76,107.78,132900000.0
2008-09-11 00:16:00,107.78,107.78,107.78,107.78,5400000.0
2008-09-11 00:17:00,107.78,107.78,107.78,107.78,43200000.0
2008-09-11 00:18:00,107.78,107.78,107.78,107.78,63300000.0
2008-09-11 00:19:00,107.78,107.78,107.78,107.78,16200000.0
2008-09-11 00:20:00,107.78,107.78,107.77,107.77,36400000.0
2008-09-11 00:21:00,107.78,107.78,107.78,107.78,27000000.0
2008-09-11 00:22:00,107.78,107.78,107.77,107.77,21600000.0
2008-09-11 00:23:00,107.77,107.77,107.77,107.77,5400000.0
2008-09-11 00:24:00,107.73,107.8,107.73,107.8,182000000.0
2008-09-11 00:25:00,107.8,107.8,107.755,107.755,631000002.0
2008-09-11 00:26:00,107.76,107.775,107.755,107.76,142600000.0
2008-09-11 00:27:00,107.76,107.82,107.72,107.81,776100002.0
2008-09-11 00:28:00,107.81,107.81,107.81,107.81,105200000.0
2008-09-11 00:29:00,107.81,107.82,107.77,107.77,294200002.0
2008-09-11 00:30:00,107.78,107.795,107.78,107.79,121400000.0
2008-09-11 00:31:00,107.785,107.79,107.76,107.77,291899996.0
2008-09-11 00:32:00,107.76,107.77,107.735,107.76,196600000.0
2008-09-11 00:33:00,107.76,107.77,107.74,107.75,267000002.0
2008-09-11 00:34:00,107.76,107.78,107.75,107.78,313800001.0
2008-09-11 00:35:00,107.78,107.79,107.78,107.78,63000000.0
2008-09-11 00:36:00,107.77,107.77,107.77,107.77,42000000.0
2008-09-11 00:37:00,107.77,107.8,107.77,107.8,156300000.0
2008-09-11 00:38:00,107.8,107.8,107.79,107.8,122300000.0
2008-09-11 00:39:00,107.8,107.8,107.8,107.8,9300000.0
2008-09-11 00:40:00,107.775,107.78,107.77,107.77,267300000.0
2008-09-11 00:41:00,107.77,107.77,107.76,107.76,207499999.0
2008-09-11 00:42:00,107.76,107.77,107.75,107.77,156000001.0
2008-09-11 00:43:00,107.77,107.82,107.75,107.75,660800001.0
2008-09-11 00:44:00,107.75,107.76,107.75,107.76,360299997.0
2008-09-11 00:45:00,107.76,107.76,107.75,107.75,248400000.0
2008-09-11 00:46:00,107.75,107.75,107.725,107.73,144800001.0
2008-09-11 00:47:00,107.73,107.75,107.71,107.71,73800000.0
2008-09-11 00:48:00,107.72,107.745,107.72,107.73,189900002.0
2008-09-11 00:49:00,107.73,107.77,107.705,107.71,138700000.0
2008-09-11 00:50:00,107.71,107.72,107.705,107.71,89200000.0
2008-09-11 00:51:00,107.705,107.72,107.705,107.72,101199999.0
2008-09-11 00:52:00,107.72,107.72,107.72,107.72,63600000.0
2008-09-11 00:53:00,107.72,107.73,107.72,107.73,120200001.0
2008-09-11 00:54:00,107.73,107.76,107.73,107.76,296499999.0
2008-09-11 00:55:00,107.76,107.77,107.725,107.735,739300026.0
2008-09-11 00:56:00,107.74,107.74,107.705,107.73,1063299996.0
2008-09-11 00:57:00,107.73,107.73,107.72,107.73,451200004.0
2008-09-11 00:58:00,107.73,107.75,107.73,107.75,563599999.0
2008-09-11 00:59:00,107.75,107.79,107.735,107.735,377099999.0
2008-09-11 01:00:00,107.735,107.755,107.715,107.715,166500001.0
2008-09-11 01:01:00,107.71,107.77,107.71,107.76,590200002.0
2008-09-11 01:02:00,107.76,107.76,107.755,107.76,354800000.0
2008-09-11 01:03:00,107.76,107.76,107.75,107.75,115400000.0
2008-09-11 01:04:00,107.75,107.75,107.745,107.745,12900000.0
2008-09-11 01:05:00,107.745,107.745,107.74,107.74,449499999.0
2008-09-11 01:06:00,107.74,107.77,107.74,107.77,320399999.0
2008-09-11 01:07:00,107.77,107.78,107.77,107.78,204500005.0
2008-09-11 01:08:00,107.78,107.78,107.78,107.78,16200000.0
2008-09-11 01:09:00,107.78,107.78,107.77,107.78,60100000.0
2008-09-11 01:10:00,107.78,107.78,107.76,107.77,122100000.0
2008-09-11 01:11:00,107.76,107.77,107.76,107.77,48100000.0
2008-09-11 01:12:00,107.76,107.76,107.69,107.75,897200003.0
2008-09-11 01:13:00,107.74,107.75,107.685,107.69,345300003.0
2008-09-11 01:14:00,107.69,107.69,107.67,107.67,110700000.0
2008-09-11 01:15:00,107.67,107.7,107.67,107.685,826199996.0
2008-09-11 01:16:00,107.69,107.69,107.68,107.68,395100004.0
2008-09-11 01:17:00,107.68,107.68,107.605,107.605,369400000.0
2008-09-11 01:18:00,107.62,107.65,107.62,107.65,235800001.0
2008-09-11 01:19:00,107.64,107.64,107.56,107.57,1082700006.0
2008-09-11 01:20:00,107.57,107.58,107.51,107.52,1087200005.0
2008-09-11 01:21:00,107.52,107.54,107.5,107.5,937800003.0
2008-09-11 01:22:00,107.5,107.55,107.5,107.55,536400000.0
2008-09-11 01:23:00,107.55,107.57,107.55,107.56,577600001.0
2008-09-11 01:24:00,107.56,107.56,107.55,107.55,153300001.0
2008-09-11 01:25:00,107.55,107.56,107.48,107.49,769300003.0
2008-09-11 01:26:00,107.49,107.52,107.48,107.51,918300002.0
2008-09-11 01:27:00,107.5,107.51,107.465,107.48,1321899997.0
2008-09-11 01:28:00,107.48,107.495,107.43,107.46,610799999.0
2008-09-11 01:29:00,107.46,107.49,107.45,107.48,446400002.0
2008-09-11 01:30:00,107.48,107.5,107.47,107.48,435400002.0
2008-09-11 01:31:00,107.49,107.5,107.455,107.47,715400002.0
2008-09-11 01:32:00,107.47,107.49,107.43,107.435,700499999.0
2008-09-11 01:33:00,107.43,107.43,107.33,107.36,839200002.0
2008-09-11 01:34:00,107.36,107.39,107.34,107.34,850799998.0
2008-09-11 01:35:00,107.345,107.37,107.34,107.37,311099995.0
2008-09-11 01:36:00,107.37,107.48,107.365,107.42,723299998.0
2008-09-11 01:37:00,107.42,107.49,107.42,107.46,1153300002.0
2008-09-11 01:38:00,107.465,107.47,107.435,107.44,725699996.0
2008-09-11 01:39:00,107.43,107.445,107.43,107.435,534400000.0
2008-09-11 01:40:00,107.44,107.44,107.44,107.44,27900000.0
2008-09-11 01:41:00,107.435,107.455,107.435,107.44,231300000.0
2008-09-11 01:42:00,107.44,107.455,107.43,107.45,146000000.0
2008-09-11 01:43:00,107.45,107.485,107.45,107.485,351500001.0
2008-09-11 01:44:00,107.475,107.485,107.47,107.475,154800000.0
2008-09-11 01:45:00,107.475,107.475,107.46,107.47,26300000.0
2008-09-11 01:46:00,107.46,107.47,107.42,107.43,240200000.0
2008-09-11 01:47:00,107.43,107.44,107.41,107.415,174500000.0
2008-09-11 01:48:00,107.41,107.41,107.39,107.41,259399999.0
2008-09-11 01:49:00,107.405,107.445,107.405,107.43,222400000.0
2008-09-11 01:50:00,107.435,107.435,107.34,107.38,1007800001.0
2008-09-11 01:51:00,107.39,107.48,107.39,107.475,1288299999.0
2008-09-11 01:52:00,107.48,107.55,107.48,107.52,925700001.0
2008-09-11 01:53:00,107.52,107.52,107.44,107.48,1544200012.0
2008-09-11 01:54:00,107.48,107.49,107.48,107.48,990200039.0
2008-09-11 01:55:00,107.48,107.48,107.41,107.41,1558500003.0
2008-09-11 01:56:00,107.41,107.43,107.4,107.42,1100200005.0
2008-09-11 01:57:00,107.42,107.45,107.4,107.44,646000002.0
2008-09-11 01:58:00,107.44,107.46,107.44,107.45,485500001.0
2008-09-11 01:59:00,107.45,107.45,107.4,107.41,631100004.0
2008-09-11 02:00:00,107.41,107.42,107.36,107.39,1346200010.0
2008-09-11 02:01:00,107.39,107.43,107.38,107.38,679499999.0
2008-09-11 02:02:00,107.38,107.42,107.38,107.385,1188800008.0
2008-09-11 02:03:00,107.39,107.41,107.39,107.395,941000003.0
2008-09-11 02:04:00,107.4,107.41,107.375,107.38,1203900002.0
2008-09-11 02:05:00,107.38,107.41,107.36,107.395,854500011.0
2008-09-11 02:06:00,107.4,107.4,107.37,107.4,539800005.0
2008-09-11 02:07:00,107.4,107.4,107.39,107.39,963100020.0
2008-09-11 02:08:00,107.39,107.45,107.39,107.44,602000004.0
2008-09-11 02:09:00,107.44,107.45,107.41,107.44,1294600010.0
2008-09-11 02:10:00,107.44,107.46,107.43,107.46,462600005.0
2008-09-11 02:11:00,107.45,107.49,107.45,107.46,974200005.0
2008-09-11 02:12:00,107.46,107.475,107.45,107.45,439699997.0
2008-09-11 02:13:00,107.45,107.46,107.45,107.46,189500000.0
2008-09-11 02:14:00,107.46,107.46,107.43,107.43,192700001.0
2008-09-11 02:15:00,107.425,107.43,107.4,107.41,322500001.0
2008-09-11 02:16:00,107.41,107.42,107.39,107.41,280199998.0
2008-09-11 02:17:00,107.41,107.42,107.37,107.37,312500000.0
2008-09-11 02:18:00,107.37,107.37,107.36,107.37,381299999.0
2008-09-11 02:19:00,107.375,107.41,107.37,107.4,467399997.0
2008-09-11 02:20:00,107.4,107.41,107.39,107.395,459100003.0
2008-09-11 02:21:00,107.395,107.395,107.34,107.34,629300000.0
2008-09-11 02:22:00,107.34,107.38,107.34,107.38,1073099996.0
2008-09-11 02:23:00,107.37,107.41,107.37,107.39,374600000.0
2008-09-11 02:24:00,107.39,107.41,107.38,107.41,438100001.0
2008-09-11 02:25:00,107.41,107.45,107.41,107.44,208300000.0
2008-09-11 02:26:00,107.43,107.45,107.42,107.45,331299999.0
2008-09-11 02:27:00,107.45,107.48,107.45,107.47,328400003.0
2008-09-11 02:28:00,107.47,107.49,107.46,107.49,448400005.0
2008-09-11 02:29:00,107.49,107.49,107.46,107.46,351700001.0
2008-09-11 02:30:00,107.46,107.47,107.46,107.47,180800000.0
2008-09-11 02:31:00,107.47,107.47,107.45,107.45,348100000.0
2008-09-11 02:32:00,107.45,107.47,107.44,107.47,323400000.0
2008-09-11 02:33:00,107.46,107.46,107.42,107.42,544500006.0
2008-09-11 02:34:00,107.42,107.42,107.34,107.36,1077400004.0
2008-09-11 02:35:00,107.37,107.39,107.35,107.36,899900002.0
2008-09-11 02:36:00,107.36,107.37,107.36,107.36,363299999.0
2008-09-11 02:37:00,107.36,107.37,107.36,107.36,256800003.0
2008-09-11 02:38:00,107.36,107.37,107.34,107.35,301300004.0
2008-09-11 02:39:00,107.34,107.34,107.31,107.33,436199999.0
2008-09-11 02:40:00,107.33,107.36,107.33,107.36,243700003.0
2008-09-11 02:41:00,107.36,107.37,107.36,107.36,168600000.0
2008-09-11 02:42:00,107.36,107.38,107.36,107.38,171000002.0
2008-09-11 02:43:00,107.38,107.42,107.38,107.39,757300005.0
2008-09-11 02:44:00,107.39,107.4,107.38,107.4,204500002.0
2008-09-11 02:45:00,107.4,107.4,107.39,107.39,127599999.0
2008-09-11 02:46:00,107.39,107.44,107.39,107.44,676200004.0
2008-09-11 02:47:00,107.44,107.46,107.44,107.45,310700004.0
2008-09-11 02:48:00,107.45,107.46,107.42,107.43,334500001.0
2008-09-11 02:49:00,107.43,107.45,107.43,107.45,333400006.0
2008-09-11 02:50:00,107.45,107.46,107.45,107.45,80900001.0
2008-09-11 02:51:00,107.45,107.45,107.44,107.45,237400000.0
2008-09-11 02:52:00,107.445,107.47,107.44,107.45,1005400000.0
2008-09-11 02:53:00,107.45,107.47,107.45,107.46,526800002.0
2008-09-11 02:54:00,107.46,107.49,107.45,107.49,762300003.0
2008-09-11 02:55:00,107.49,107.5,107.46,107.5,1449200024.0
2008-09-11 02:56:00,107.49,107.5,107.47,107.48,938900013.0
2008-09-11 02:57:00,107.48,107.48,107.47,107.48,1145100023.0
2008-09-11 02:58:00,107.48,107.48,107.46,107.47,496500009.0
2008-09-11 02:59:00,107.47,107.47,107.465,107.47,225600007.0
2008-09-11 03:00:00,107.47,107.49,107.47,107.47,458300005.0
2008-09-11 03:01:00,107.465,107.49,107.465,107.48,421700000.0
2008-09-11 03:02:00,107.48,107.5,107.48,107.49,460000006.0
2008-09-11 03:03:00,107.49,107.495,107.48,107.49,1280900017.0
2008-09-11 03:04:00,107.5,107.5,107.49,107.49,531000001.0
2008-09-11 03:05:00,107.49,107.51,107.44,107.46,803299998.0
2008-09-11 03:06:00,107.46,107.5,107.46,107.49,625599998.0
2008-09-11 03:07:00,107.49,107.49,107.47,107.49,452000003.0
2008-09-11 03:08:00,107.48,107.48,107.47,107.47,273799998.0
2008-09-11 03:09:00,107.47,107.48,107.47,107.48,156300000.0
2008-09-11 03:10:00,107.48,107.49,107.48,107.49,277999996.0
2008-09-11 03:11:00,107.49,107.5,107.49,107.495,735399994.0
2008-09-11 03:12:00,107.49,107.5,107.48,107.48,297999998.0
2008-09-11 03:13:00,107.475,107.48,107.47,107.47,222300000.0
2008-09-11 03:14:00,107.47,107.48,107.44,107.46,635199995.0
2008-09-11 03:15:00,107.46,107.47,107.46,107.47,112699999.0
2008-09-11 03:16:00,107.47,107.49,107.47,107.48,590799999.0
2008-09-11 03:17:00,107.48,107.48,107.46,107.46,490800005.0
2008-09-11 03:18:00,107.46,107.5,107.46,107.5,173600000.0
2008-09-11 03:19:00,107.49,107.49,107.46,107.465,458199998.0
2008-09-11 03:20:00,107.46,107.47,107.45,107.46,420400000.0
2008-09-11 03:21:00,107.46,107.47,107.46,107.47,266500000.0
2008-09-11 03:22:00,107.46,107.47,107.46,107.46,1368400003.0
2008-09-11 03:23:00,107.46,107.46,107.45,107.45,329600000.0
2008-09-11 03:24:00,107.45,107.46,107.45,107.45,223599998.0
2008-09-11 03:25:00,107.45,107.46,107.45,107.46,242700000.0
2008-09-11 03:26:00,107.46,107.47,107.46,107.47,156700000.0
2008-09-11 03:27:00,107.47,107.47,107.44,107.45,435099996.0
2008-09-11 03:28:00,107.45,107.46,107.44,107.45,390999999.0
2008-09-11 03:29:00,107.45,107.46,107.44,107.44,296400000.0
2008-09-11 03:30:00,107.44,107.49,107.44,107.49,646599996.0
2008-09-11 03:31:00,107.49,107.5,107.48,107.49,610599996.0
2008-09-11 03:32:00,107.48,107.54,107.465,107.54,951000004.0
2008-09-11 03:33:00,107.54,107.56,107.52,107.53,1016800002.0
2008-09-11 03:34:00,107.53,107.55,107.52,107.53,920200002.0
2008-09-11 03:35:00,107.53,107.53,107.47,107.48,855900002.0
2008-09-11 03:36:00,107.48,107.48,107.45,107.46,1191699999.0
2008-09-11 03:37:00,107.46,107.51,107.46,107.51,919900001.0
2008-09-11 03:38:00,107.51,107.51,107.47,107.47,959300003.0
2008-09-11 03:39:00,107.47,107.49,107.47,107.47,579299997.0
2008-09-11 03:40:00,107.47,107.48,107.46,107.47,366699997.0
2008-09-11 03:41:00,107.47,107.48,107.47,107.47,367499998.0
2008-09-11 03:42:00,107.47,107.48,107.47,107.48,776999998.0
2008-09-11 03:43:00,107.48,107.51,107.48,107.5,903899998.0
2008-09-11 03:44:00,107.51,107.52,107.49,107.49,599599999.0
2008-09-11 03:45:00,107.49,107.5,107.47,107.47,275599999.0
2008-09-11 03:46:00,107.47,107.47,107.43,107.44,532799995.0
2008-09-11 03:47:00,107.44,107.47,107.44,107.45,570400004.0
2008-09-11 03:48:00,107.45,107.5,107.445,107.49,518699999.0
2008-09-11 03:49:00,107.49,107.53,107.49,107.49,980200003.0
2008-09-11 03:50:00,107.48,107.49,107.48,107.48,182600001.0
2008-09-11 03:51:00,107.48,107.48,107.48,107.48,65700000.0
2008-09-11 03:52:00,107.48,107.48,107.47,107.47,199699998.0
2008-09-11 03:53:00,107.47,107.48,107.46,107.47,542099997.0
2008-09-11 03:54:00,107.47,107.48,107.47,107.47,671700004.0
2008-09-11 03:55:00,107.47,107.47,107.46,107.47,589699999.0
2008-09-11 03:56:00,107.47,107.5,107.47,107.48,917399997.0
2008-09-11 03:57:00,107.48,107.51,107.48,107.5,808900003.0
2008-09-11 03:58:00,107.5,107.5,107.48,107.48,406799998.0
2008-09-11 03:59:00,107.49,107.54,107.48,107.54,910500003.0
2008-09-11 04:00:00,107.54,107.58,107.52,107.57,1301300000.0
2008-09-11 04:01:00,107.57,107.58,107.52,107.57,1065300003.0
2008-09-11 04:02:00,107.56,107.56,107.52,107.54,1089199999.0
2008-09-11 04:03:00,107.53,107.53,107.53,107.53,313500003.0
2008-09-11 04:04:00,107.53,107.55,107.53,107.535,455100001.0
2008-09-11 04:05:00,107.535,107.54,107.53,107.53,359900001.0
2008-09-11 04:06:00,107.535,107.535,107.52,107.52,393100001.0
2008-09-11 04:07:00,107.52,107.52,107.5,107.5,283999997.0
2008-09-11 04:08:00,107.5,107.5,107.44,107.45,1035599996.0
2008-09-11 04:09:00,107.455,107.505,107.44,107.49,795399998.0
2008-09-11 04:10:00,107.495,107.515,107.475,107.49,572300000.0
2008-09-11 04:11:00,107.49,107.49,107.44,107.46,438099997.0
2008-09-11 04:12:00,107.46,107.46,107.45,107.46,382099996.0
2008-09-11 04:13:00,107.46,107.47,107.45,107.465,366099998.0
2008-09-11 04:14:00,107.47,107.48,107.47,107.48,575900001.0
2008-09-11 04:15:00,107.48,107.5,107.48,107.5,793199995.0
2008-09-11 04:16:00,107.5,107.53,107.495,107.52,614299996.0
2008-09-11 04:17:00,107.52,107.53,107.5,107.5,767799996.0
2008-09-11 04:18:00,107.5,107.53,107.5,107.52,474200003.0
2008-09-11 04:19:00,107.52,107.52,107.51,107.51,243799999.0
2008-09-11 04:20:00,107.51,107.51,107.47,107.48,850734997.0
2008-09-11 04:21:00,107.48,107.48,107.47,107.47,185599998.0
2008-09-11 04:22:00,107.47,107.47,107.46,107.46,555399996.0
2008-09-11 04:23:00,107.46,107.47,107.45,107.46,554799997.0
2008-09-11 04:24:00,107.46,107.48,107.46,107.47,649899990.0
2008-09-11 04:25:00,107.47,107.47,107.46,107.46,315700001.0
2008-09-11 04:26:00,107.46,107.485,107.46,107.485,840700005.0
2008-09-11 04:27:00,107.485,107.49,107.48,107.48,383700000.0
2008-09-11 04:28:00,107.48,107.48,107.48,107.48,166500000.0
2008-09-11 04:29:00,107.48,107.48,107.48,107.48,145900000.0
2008-09-11 04:30:00,107.48,107.49,107.48,107.49,288000003.0
2008-09-11 04:31:00,107.49,107.525,107.48,107.505,451699998.0
2008-09-11 04:32:00,107.505,107.52,107.5,107.515,665000001.0
2008-09-11 04:33:00,107.51,107.52,107.505,107.52,352900001.0
2008-09-11 04:34:00,107.52,107.53,107.505,107.52,204799997.0
2008-09-11 04:35:00,107.515,107.52,107.51,107.52,134200000.0
2008-09-11 04:36:00,107.52,107.53,107.475,107.48,414299997.0
2008-09-11 04:37:00,107.48,107.48,107.445,107.46,527499999.0
2008-09-11 04:38:00,107.46,107.47,107.46,107.47,288199999.0
2008-09-11 04:39:00,107.47,107.5,107.47,107.5,529400001.0
2008-09-11 04:40:00,107.5,107.52,107.5,107.515,511400001.0
2008-09-11 04:41:00,107.515,107.515,107.49,107.5,427100000.0
2008-09-11 04:42:00,107.5,107.505,107.49,107.49,376900002.0
2008-09-11 04:43:00,107.49,107.5,107.49,107.5,825799998.0
2008-09-11 04:44:00,107.5,107.51,107.49,107.49,542500001.0
2008-09-11 04:45:00,107.49,107.5,107.48,107.48,598200000.0
2008-09-11 04:46:00,107.48,107.48,107.48,107.48,184700000.0
2008-09-11 04:47:00,107.475,107.5,107.475,107.49,551899998.0
2008-09-11 04:48:00,107.49,107.49,107.49,107.49,92900000.0
2008-09-11 04:49:00,107.49,107.51,107.47,107.48,1234600007.0
2008-09-11 04:50:00,107.49,107.49,107.49,107.49,126100000.0
2008-09-11 04:51:00,107.49,107.49,107.48,107.48,482399999.0
2008-09-11 04:52:00,107.48,107.49,107.48,107.49,906000000.0
2008-09-11 04:53:00,107.49,107.5,107.49,107.49,761499998.0
2008-09-11 04:54:00,107.49,107.49,107.49,107.49,117900001.0
2008-09-11 04:55:00,107.49,107.49,107.49,107.49,79300000.0
2008-09-11 04:56:00,107.49,107.49,107.49,107.49,86000000.0
2008-09-11 04:57:00,107.49,107.5,107.49,107.49,111900000.0
2008-09-11 04:58:00,107.49,107.5,107.48,107.48,219199999.0
2008-09-11 04:59:00,107.48,107.5,107.48,107.5,340299999.0
2008-09-11 05:00:00,107.5,107.5,107.49,107.49,361499999.0
2008-09-11 05:01:00,107.49,107.495,107.49,107.49,85100000.0
2008-09-11 05:02:00,107.49,107.495,107.49,107.495,11600000.0
2008-09-11 05:03:00,107.49,107.5,107.49,107.5,371499999.0
2008-09-11 05:04:00,107.5,107.5,107.48,107.48,343099999.0
2008-09-11 05:05:00,107.48,107.5,107.48,107.49,270599998.0
2008-09-11 05:06:00,107.5,107.5,107.5,107.5,72900000.0
2008-09-11 05:07:00,107.5,107.5,107.5,107.5,6300000.0
2008-09-11 05:08:00,107.5,107.5,107.5,107.5,36500000.0
2008-09-11 05:09:00,107.5,107.5,107.5,107.5,58800000.0
2008-09-11 05:10:00,107.495,107.495,107.49,107.49,167900000.0
2008-09-11 05:11:00,107.49,107.5,107.49,107.49,273899999.0
2008-09-11 05:12:00,107.49,107.5,107.49,107.5,185099996.0
2008-09-11 05:13:00,107.51,107.51,107.505,107.51,120300000.0
2008-09-11 05:14:00,107.51,107.51,107.51,107.51,91800000.0
2008-09-11 05:15:00,107.51,107.51,107.5,107.51,324500003.0
2008-09-11 05:16:00,107.51,107.51,107.5,107.51,849900000.0
2008-09-11 05:17:00,107.51,107.51,107.49,107.495,418899999.0
2008-09-11 05:18:00,107.495,107.51,107.495,107.51,142000000.0
2008-09-11 05:19:00,107.51,107.51,107.5,107.5,534400004.0
2008-09-11 05:20:00,107.5,107.5,107.485,107.49,540099996.0
2008-09-11 05:21:00,107.49,107.495,107.49,107.49,59300000.0
2008-09-11 05:22:00,107.49,107.49,107.47,107.47,900500007.0
2008-09-11 05:23:00,107.47,107.48,107.47,107.48,333900001.0
2008-09-11 05:24:00,107.48,107.48,107.48,107.48,41100000.0
2008-09-11 05:25:00,107.48,107.48,107.42,107.425,771299998.0
2008-09-11 05:26:00,107.42,107.43,107.4,107.41,863099998.0
2008-09-11 05:27:00,107.41,107.43,107.41,107.415,517599998.0
2008-09-11 05:28:00,107.42,107.43,107.41,107.43,199199999.0
2008-09-11 05:29:00,107.43,107.44,107.42,107.43,468400000.0
2008-09-11 05:30:00,107.43,107.43,107.42,107.42,101699999.0
2008-09-11 05:31:00,107.42,107.43,107.42,107.43,121799999.0
2008-09-11 05:32:00,107.43,107.44,107.42,107.42,248699998.0
2008-09-11 05:33:00,107.42,107.425,107.41,107.41,148499998.0
2008-09-11 05:34:00,107.415,107.415,107.38,107.38,462500003.0
2008-09-11 05:35:00,107.38,107.38,107.35,107.36,415600002.0
2008-09-11 05:36:00,107.36,107.4,107.35,107.4,1024299997.0
2008-09-11 05:37:00,107.4,107.415,107.37,107.39,1354300000.0
2008-09-11 05:38:00,107.39,107.4,107.39,107.4,246600001.0
2008-09-11 05:39:00,107.4,107.41,107.39,107.4,329000000.0
2008-09-11 05:40:00,107.39,107.39,107.37,107.38,487800002.0
2008-09-11 05:41:00,107.38,107.39,107.36,107.38,841800001.0
2008-09-11 05:42:00,107.38,107.41,107.38,107.41,463200000.0
2008-09-11 05:43:00,107.41,107.44,107.41,107.44,457000001.0
2008-09-11 05:44:00,107.44,107.44,107.43,107.43,558200002.0
2008-09-11 05:45:00,107.43,107.43,107.42,107.43,337399999.0
2008-09-11 05:46:00,107.43,107.43,107.41,107.42,825500000.0
2008-09-11 05:47:00,107.42,107.43,107.42,107.42,421099997.0
2008-09-11 05:48:00,107.42,107.42,107.41,107.41,506400008.0
2008-09-11 05:49:00,107.41,107.41,107.4,107.4,570600010.0
2008-09-11 05:50:00,107.4,107.4,107.385,107.39,554100014.0
2008-09-11 05:51:00,107.39,107.4,107.385,107.4,485400010.0
2008-09-11 05:52:00,107.39,107.41,107.39,107.41,1040700010.0
2008-09-11 05:53:00,107.41,107.42,107.4,107.4,327100003.0
2008-09-11 05:54:00,107.4,107.4,107.39,107.4,680800005.0
2008-09-11 05:55:00,107.4,107.4,107.4,107.4,87000000.0
2008-09-11 05:56:00,107.4,107.405,107.39,107.39,761199991.0
2008-09-11 05:57:00,107.39,107.4,107.39,107.4,1147299987.0
2008-09-11 05:58:00,107.4,107.41,107.4,107.41,398099998.0
2008-09-11 05:59:00,107.41,107.41,107.39,107.4,530400005.0
2008-09-11 06:00:00,107.39,107.4,107.39,107.4,506200010.0
2008-09-11 06:01:00,107.405,107.415,107.4,107.415,232200000.0
2008-09-11 06:02:00,107.415,107.42,107.405,107.41,519800007.0
2008-09-11 06:03:00,107.41,107.42,107.41,107.42,682099999.0
2008-09-11 06:04:00,107.42,107.43,107.41,107.42,784500002.0
2008-09-11 06:05:00,107.425,107.43,107.42,107.42,173100001.0
2008-09-11 06:06:00,107.43,107.43,107.415,107.42,493200002.0
2008-09-11 06:07:00,107.42,107.43,107.42,107.425,61500000.0
2008-09-11 06:08:00,107.425,107.43,107.42,107.425,182900000.0
2008-09-11 06:09:00,107.425,107.44,107.42,107.44,688699999.0
2008-09-11 06:10:00,107.44,107.46,107.43,107.45,395000001.0
2008-09-11 06:11:00,107.45,107.46,107.45,107.46,601300007.0
2008-09-11 06:12:00,107.46,107.46,107.42,107.44,750800003.0
2008-09-11 06:13:00,107.44,107.44,107.44,107.44,136600002.0
2008-09-11 06:14:00,107.44,107.445,107.43,107.43,282399999.0
2008-09-11 06:15:00,107.43,107.45,107.43,107.45,497599998.0
2008-09-11 06:16:00,107.45,107.46,107.415,107.43,1198900006.0
2008-09-11 06:17:00,107.44,107.44,107.41,107.42,968000006.0
2008-09-11 06:18:00,107.41,107.43,107.395,107.43,510999999.0
2008-09-11 06:19:00,107.43,107.43,107.41,107.41,264300000.0
2008-09-11 06:20:00,107.41,107.41,107.39,107.39,409799999.0
2008-09-11 06:21:00,107.38,107.4,107.38,107.39,561200003.0
2008-09-11 06:22:00,107.4,107.43,107.4,107.42,721300000.0
2008-09-11 06:23:00,107.41,107.42,107.38,107.39,1396799993.0
2008-09-11 06:24:00,107.39,107.405,107.385,107.405,431599999.0
2008-09-11 06:25:00,107.405,107.41,107.4,107.41,710999989.0
2008-09-11 06:26:00,107.41,107.41,107.39,107.39,879999992.0
2008-09-11 06:27:00,107.395,107.41,107.39,107.39,599399998.0
2008-09-11 06:28:00,107.39,107.41,107.38,107.4,1109500004.0
2008-09-11 06:29:00,107.4,107.43,107.4,107.43,798900003.0
2008-09-11 06:30:00,107.43,107.435,107.42,107.43,392200002.0
2008-09-11 06:31:00,107.43,107.45,107.43,107.45,301200000.0
2008-09-11 06:32:00,107.45,107.45,107.43,107.44,1074100005.0
2008-09-11 06:33:00,107.44,107.45,107.43,107.445,337700007.0
2008-09-11 06:34:00,107.445,107.445,107.43,107.43,387299994.0
2008-09-11 06:35:00,107.43,107.44,107.43,107.43,772799998.0
2008-09-11 06:36:00,107.43,107.43,107.43,107.43,167699999.0
2008-09-11 06:37:00,107.43,107.43,107.41,107.42,702899998.0
2008-09-11 06:38:00,107.42,107.44,107.42,107.43,880999989.0
2008-09-11 06:39:00,107.43,107.43,107.42,107.42,617700000.0
2008-09-11 06:40:00,107.42,107.44,107.42,107.43,691799986.0
2008-09-11 06:41:00,107.43,107.435,107.43,107.435,135000000.0
2008-09-11 06:42:00,107.435,107.44,107.43,107.43,373800004.0
2008-09-11 06:43:00,107.43,107.44,107.43,107.435,630400008.0
2008-09-11 06:44:00,107.435,107.44,107.43,107.43,488899999.0
2008-09-11 06:45:00,107.43,107.43,107.43,107.43,87000000.0
2008-09-11 06:46:00,107.43,107.43,107.41,107.42,201499999.0
2008-09-11 06:47:00,107.41,107.41,107.39,107.405,704800004.0
2008-09-11 06:48:00,107.405,107.41,107.385,107.39,484799999.0
2008-09-11 06:49:00,107.39,107.39,107.38,107.38,279699996.0
2008-09-11 06:50:00,107.39,107.39,107.38,107.39,755600001.0
2008-09-11 06:51:00,107.39,107.39,107.37,107.38,1096800001.0
2008-09-11 06:52:00,107.38,107.4,107.38,107.39,1080699996.0
2008-09-11 06:53:00,107.39,107.4,107.38,107.39,601599998.0
2008-09-11 06:54:00,107.39,107.4,107.385,107.4,452600007.0
2008-09-11 06:55:00,107.4,107.4,107.38,107.38,751399993.0
2008-09-11 06:56:00,107.38,107.38,107.36,107.36,948100003.0
2008-09-11 06:57:00,107.36,107.37,107.36,107.37,556100002.0
2008-09-11 06:58:00,107.37,107.37,107.36,107.36,401600000.0
2008-09-11 06:59:00,107.36,107.405,107.36,107.4,819300006.0
2008-09-11 07:00:00,107.405,107.405,107.37,107.37,640700002.0
2008-09-11 07:01:00,107.37,107.38,107.37,107.38,505200004.0
2008-09-11 07:02:00,107.38,107.4,107.38,107.39,936500006.0
2008-09-11 07:03:00,107.39,107.4,107.39,107.39,710799997.0
2008-09-11 07:04:00,107.39,107.4,107.38,107.39,901200000.0
2008-09-11 07:05:00,107.395,107.43,107.395,107.42,693300001.0
2008-09-11 07:06:00,107.43,107.43,107.41,107.41,348999999.0
2008-09-11 07:07:00,107.42,107.42,107.4,107.4,348999999.0
2008-09-11 07:08:00,107.4,107.41,107.4,107.41,657900004.0
2008-09-11 07:09:00,107.41,107.42,107.41,107.41,686300006.0
2008-09-11 07:10:00,107.41,107.42,107.41,107.42,586200005.0
2008-09-11 07:11:00,107.42,107.42,107.4,107.41,689900009.0
2008-09-11 07:12:00,107.42,107.43,107.405,107.43,928500001.0
2008-09-11 07:13:00,107.42,107.43,107.42,107.42,489499991.0
2008-09-11 07:14:00,107.42,107.425,107.41,107.41,462400004.0
2008-09-11 07:15:00,107.41,107.42,107.41,107.41,523899999.0
2008-09-11 07:16:00,107.41,107.41,107.41,107.41,653299996.0
2008-09-11 07:17:00,107.41,107.41,107.41,107.41,357999999.0
2008-09-11 07:18:00,107.41,107.425,107.4,107.42,738899999.0
2008-09-11 07:19:00,107.42,107.42,107.41,107.42,216000001.0
2008-09-11 07:20:00,107.42,107.425,107.42,107.42,161400000.0
2008-09-11 07:21:00,107.41,107.41,107.41,107.41,47100000.0
2008-09-11 07:22:00,107.41,107.42,107.41,107.42,162900000.0
2008-09-11 07:23:00,107.42,107.43,107.4,107.41,315000000.0
2008-09-11 07:24:00,107.41,107.42,107.4,107.4,595300000.0
2008-09-11 07:25:00,107.4,107.41,107.39,107.39,651800000.0
2008-09-11 07:26:00,107.39,107.39,107.37,107.38,487300001.0
2008-09-11 07:27:00,107.37,107.38,107.36,107.37,301500000.0
2008-09-11 07:28:00,107.37,107.38,107.36,107.37,115800000.0
2008-09-11 07:29:00,107.37,107.37,107.36,107.36,81000000.0
2008-09-11 07:30:00,107.36,107.4,107.36,107.38,552200000.0
2008-09-11 07:31:00,107.38,107.38,107.355,107.38,317700000.0
2008-09-11 07:32:00,107.38,107.38,107.35,107.37,213200000.0
2008-09-11 07:33:00,107.37,107.37,107.33,107.37,598299997.0
2008-09-11 07:34:00,107.37,107.38,107.36,107.37,380600000.0
2008-09-11 07:35:00,107.38,107.39,107.37,107.39,184400000.0
2008-09-11 07:36:00,107.39,107.4,107.39,107.4,171500000.0
2008-09-11 07:37:00,107.4,107.42,107.4,107.41,172200000.0
2008-09-11 07:38:00,107.41,107.43,107.41,107.42,351700000.0
2008-09-11 07:39:00,107.42,107.42,107.4,107.41,366299999.0
2008-09-11 07:40:00,107.41,107.44,107.41,107.43,554999999.0
2008-09-11 07:41:00,107.44,107.45,107.43,107.43,262000000.0
2008-09-11 07:42:00,107.43,107.43,107.42,107.42,388899999.0
2008-09-11 07:43:00,107.42,107.44,107.42,107.43,640999995.0
2008-09-11 07:44:00,107.43,107.45,107.43,107.45,220900000.0
2008-09-11 07:45:00,107.44,107.48,107.43,107.43,593100002.0
2008-09-11 07:46:00,107.43,107.44,107.43,107.43,378100000.0
2008-09-11 07:47:00,107.43,107.44,107.39,107.39,780099997.0
2008-09-11 07:48:00,107.39,107.395,107.38,107.38,337900000.0
2008-09-11 07:49:00,107.38,107.38,107.34,107.36,292699999.0
2008-09-11 07:50:00,107.36,107.36,107.29,107.33,566900001.0
2008-09-11 07:51:00,107.33,107.33,107.31,107.325,364600000.0
2008-09-11 07:52:00,107.325,107.36,107.315,107.34,683700002.0
2008-09-11 07:53:00,107.34,107.36,107.32,107.35,628800001.0
2008-09-11 07:54:00,107.35,107.36,107.32,107.33,464200000.0
2008-09-11 07:55:00,107.33,107.34,107.32,107.335,452600000.0
2008-09-11 07:56:00,107.34,107.36,107.33,107.345,348100000.0
2008-09-11 07:57:00,107.34,107.34,107.32,107.33,454000000.0
2008-09-11 07:58:00,107.32,107.32,107.285,107.29,509399998.0
2008-09-11 07:59:00,107.29,107.33,107.28,107.325,537000000.0
2008-09-11 08:00:00,107.33,107.36,107.3,107.31,689000000.0
2008-09-11 08:01:00,107.3,107.33,107.3,107.33,703200003.0
2008-09-11 08:02:00,107.33,107.37,107.32,107.36,505300001.0
2008-09-11 08:03:00,107.35,107.39,107.35,107.39,617399996.0
2008-09-11 08:04:00,107.39,107.39,107.33,107.35,439200000.0
2008-09-11 08:05:00,107.35,107.35,107.32,107.32,258500000.0
2008-09-11 08:06:00,107.32,107.38,107.32,107.365,764900000.0
2008-09-11 08:07:00,107.37,107.38,107.35,107.36,182900000.0
2008-09-11 08:08:00,107.36,107.4,107.36,107.38,403200001.0
2008-09-11 08:09:00,107.39,107.39,107.38,107.39,131100000.0
2008-09-11 08:10:00,107.39,107.39,107.365,107.38,90000000.0
2008-09-11 08:11:00,107.38,107.39,107.38,107.39,64400000.0
2008-09-11 08:12:00,107.38,107.4,107.38,107.39,218400000.0
2008-09-11 08:13:00,107.39,107.39,107.37,107.39,420500000.0
2008-09-11 08:14:00,107.39,107.42,107.385,107.42,314500000.0
2008-09-11 08:15:00,107.42,107.43,107.415,107.43,533599998.0
2008-09-11 08:16:00,107.43,107.47,107.425,107.43,493300001.0
2008-09-11 08:17:00,107.44,107.44,107.41,107.42,832699994.0
2008-09-11 08:18:00,107.42,107.435,107.4,107.41,548699994.0
2008-09-11 08:19:00,107.41,107.43,107.41,107.43,298500000.0
2008-09-11 08:20:00,107.43,107.44,107.41,107.43,942299999.0
2008-09-11 08:21:00,107.425,107.435,107.41,107.415,902299997.0
2008-09-11 08:22:00,107.415,107.47,107.415,107.46,977599995.0
2008-09-11 08:23:00,107.46,107.47,107.435,107.45,927599999.0
2008-09-11 08:24:00,107.45,107.46,107.445,107.455,578399996.0
2008-09-11 08:25:00,107.455,107.49,107.455,107.48,644699999.0
2008-09-11 08:26:00,107.48,107.49,107.47,107.48,772199994.0
2008-09-11 08:27:00,107.48,107.48,107.46,107.47,412800000.0
2008-09-11 08:28:00,107.47,107.47,107.455,107.46,243800001.0
2008-09-11 08:29:00,107.46,107.465,107.415,107.435,1492899986.0
2008-09-11 08:30:00,107.435,107.435,107.4,107.42,1096299994.0
2008-09-11 08:31:00,107.42,107.435,107.4,107.415,810799998.0
2008-09-11 08:32:00,107.415,107.42,107.4,107.4,499600001.0
2008-09-11 08:33:00,107.4,107.42,107.4,107.41,482899997.0
2008-09-11 08:34:00,107.41,107.42,107.41,107.41,627499999.0
2008-09-11 08:35:00,107.41,107.425,107.4,107.41,653300000.0
2008-09-11 08:36:00,107.41,107.41,107.38,107.4,1060299998.0
2008-09-11 08:37:00,107.415,107.42,107.39,107.42,986999996.0
2008-09-11 08:38:00,107.43,107.45,107.4,107.435,1134100000.0
2008-09-11 08:39:00,107.435,107.465,107.39,107.39,1301099998.0
2008-09-11 08:40:00,107.39,107.41,107.375,107.375,482600000.0
2008-09-11 08:41:00,107.38,107.4,107.36,107.36,922599997.0
2008-09-11 08:42:00,107.36,107.38,107.35,107.36,1050500001.0
2008-09-11 08:43:00,107.36,107.36,107.325,107.34,1287899997.0
2008-09-11 08:44:00,107.34,107.36,107.32,107.36,1000199994.0
2008-09-11 08:45:00,107.36,107.4,107.355,107.38,405300000.0
2008-09-11 08:46:00,107.39,107.405,107.35,107.36,1055899998.0
2008-09-11 08:47:00,107.36,107.37,107.35,107.36,737499999.0
2008-09-11 08:48:00,107.37,107.37,107.33,107.34,543999998.0
2008-09-11 08:49:00,107.335,107.35,107.32,107.34,945999995.0
2008-09-11 08:50:00,107.34,107.35,107.33,107.35,711699997.0
2008-09-11 08:51:00,107.35,107.35,107.325,107.33,651800000.0
2008-09-11 08:52:00,107.325,107.33,107.31,107.31,933699999.0
2008-09-11 08:53:00,107.31,107.34,107.31,107.33,391200000.0
2008-09-11 08:54:00,107.325,107.33,107.3,107.31,704200000.0
2008-09-11 08:55:00,107.305,107.32,107.28,107.31,926999999.0
2008-09-11 08:56:00,107.31,107.36,107.31,107.35,1057500000.0
2008-09-11 08:57:00,107.35,107.365,107.31,107.36,1107100002.0
2008-09-11 08:58:00,107.35,107.37,107.35,107.36,888800003.0
2008-09-11 08:59:00,107.35,107.37,107.31,107.32,1055800004.0
2008-09-11 09:00:00,107.32,107.32,107.23,107.24,795099999.0
2008-09-11 09:01:00,107.24,107.25,107.2,107.21,813900001.0
2008-09-11 09:02:00,107.2,107.23,107.18,107.23,1223900002.0
2008-09-11 09:03:00,107.23,107.245,107.185,107.185,1042000004.0
2008-09-11 09:04:00,107.19,107.23,107.16,107.2,1271500002.0
2008-09-11 09:05:00,107.195,107.24,107.18,107.23,715500000.0
2008-09-11 09:06:00,107.23,107.23,107.21,107.22,713000003.0
2008-09-11 09:07:00,107.22,107.24,107.22,107.23,731500000.0
2008-09-11 09:08:00,107.23,107.23,107.21,107.215,684000001.0
2008-09-11 09:09:00,107.22,107.22,107.18,107.19,644399999.0
2008-09-11 09:10:00,107.19,107.22,107.19,107.2,768300000.0
2008-09-11 09:11:00,107.2,107.2,107.15,107.15,1095099999.0
2008-09-11 09:12:00,107.15,107.16,107.07,107.13,1278300000.0
2008-09-11 09:13:00,107.13,107.2,107.13,107.2,1542699996.0
2008-09-11 09:14:00,107.195,107.205,107.17,107.175,1051800000.0
2008-09-11 09:15:00,107.17,107.21,107.17,107.2,1295400001.0
2008-09-11 09:16:00,107.2,107.22,107.18,107.21,988600001.0
2008-09-11 09:17:00,107.21,107.22,107.19,107.19,935200006.0
2008-09-11 09:18:00,107.19,107.22,107.19,107.21,471100000.0
2008-09-11 09:19:00,107.21,107.23,107.21,107.22,904700002.0
2008-09-11 09:20:00,107.22,107.27,107.22,107.23,977200002.0
2008-09-11 09:21:00,107.23,107.245,107.22,107.22,692800000.0
2008-09-11 09:22:00,107.22,107.26,107.22,107.26,953300004.0
2008-09-11 09:23:00,107.255,107.28,107.25,107.27,1087100000.0
2008-09-11 09:24:00,107.27,107.295,107.27,107.28,1302700002.0
2008-09-11 09:25:00,107.28,107.31,107.27,107.27,1021700000.0
2008-09-11 09:26:00,107.27,107.28,107.27,107.27,809700006.0
2008-09-11 09:27:00,107.27,107.28,107.26,107.275,658100001.0
2008-09-11 09:28:00,107.275,107.275,107.25,107.26,354410001.0
2008-09-11 09:29:00,107.26,107.27,107.22,107.22,710299999.0
2008-09-11 09:30:00,107.23,107.23,107.21,107.22,1022299999.0
2008-09-11 09:31:00,107.22,107.24,107.21,107.21,614600000.0
2008-09-11 09:32:00,107.21,107.215,107.185,107.19,1077600003.0
2008-09-11 09:33:00,107.19,107.205,107.18,107.18,779000001.0
2008-09-11 09:34:00,107.18,107.19,107.12,107.12,1326800000.0
2008-09-11 09:35:00,107.13,107.17,107.11,107.125,1484000001.0
2008-09-11 09:36:00,107.11,107.12,107.035,107.07,1513099996.0
2008-09-11 09:37:00,107.085,107.13,107.04,107.12,1236300000.0
2008-09-11 09:38:00,107.12,107.16,107.12,107.14,1224999998.0
2008-09-11 09:39:00,107.14,107.15,107.09,107.1,1403099997.0
2008-09-11 09:40:00,107.1,107.1,107.03,107.06,1183000002.0
2008-09-11 09:41:00,107.06,107.13,107.05,107.13,1699399996.0
2008-09-11 09:42:00,107.12,107.18,107.11,107.17,1201010002.0
2008-09-11 09:43:00,107.16,107.17,107.1,107.12,1092200001.0
2008-09-11 09:44:00,107.12,107.2,107.12,107.19,1466199998.0
2008-09-11 09:45:00,107.18,107.21,107.18,107.205,1525499995.0
2008-09-11 09:46:00,107.205,107.21,107.17,107.21,1861209999.0
2008-09-11 09:47:00,107.21,107.21,107.18,107.2,915199999.0
2008-09-11 09:48:00,107.2,107.21,107.17,107.175,835300000.0
2008-09-11 09:49:00,107.175,107.2,107.15,107.16,1091199998.0
2008-09-11 09:50:00,107.16,107.16,107.12,107.12,502920002.0
2008-09-11 09:51:00,107.12,107.14,107.12,107.14,398700000.0
2008-09-11 09:52:00,107.14,107.16,107.11,107.11,761200000.0
2008-09-11 09:53:00,107.11,107.135,107.07,107.09,1469599998.0
2008-09-11 09:54:00,107.09,107.17,107.08,107.14,1192209994.0
2008-09-11 09:55:00,107.135,107.16,107.1,107.14,1488899997.0
2008-09-11 09:56:00,107.135,107.18,107.13,107.17,1067000000.0
2008-09-11 09:57:00,107.17,107.19,107.16,107.175,1135499999.0
2008-09-11 09:58:00,107.175,107.205,107.175,107.2,1014999999.0
2008-09-11 09:59:00,107.2,107.22,107.195,107.21,943499996.0
2008-09-11 10:00:00,107.21,107.21,107.165,107.185,727999997.0
2008-09-11 10:01:00,107.185,107.2,107.18,107.185,953999999.0
2008-09-11 10:02:00,107.185,107.22,107.185,107.21,731899999.0
2008-09-11 10:03:00,107.21,107.22,107.205,107.21,565600001.0
2008-09-11 10:04:00,107.205,107.22,107.205,107.22,120500000.0
2008-09-11 10:05:00,107.22,107.22,107.2,107.215,411700001.0
2008-09-11 10:06:00,107.215,107.28,107.21,107.24,1239399999.0
2008-09-11 10:07:00,107.24,107.25,107.215,107.25,986399999.0
2008-09-11 10:08:00,107.25,107.3,107.245,107.29,1424109997.0
2008-09-11 10:09:00,107.29,107.3,107.26,107.27,995700000.0
2008-09-11 10:10:00,107.27,107.28,107.26,107.26,660600002.0
2008-09-11 10:11:00,107.26,107.26,107.22,107.23,522700000.0
2008-09-11 10:12:00,107.23,107.23,107.16,107.16,1319999994.0
2008-09-11 10:13:00,107.155,107.17,107.15,107.17,787700000.0
2008-09-11 10:14:00,107.17,107.17,107.125,107.145,843709999.0
2008-09-11 10:15:00,107.145,107.155,107.07,107.09,1110820000.0
2008-09-11 10:16:00,107.08,107.185,107.075,107.18,1485300001.0
2008-09-11 10:17:00,107.18,107.185,107.155,107.17,1105999998.0
2008-09-11 10:18:00,107.17,107.19,107.16,107.17,677000000.0
2008-09-11 10:19:00,107.17,107.17,107.13,107.14,357900000.0
2008-09-11 10:20:00,107.14,107.14,107.105,107.12,818800000.0
2008-09-11 10:21:00,107.12,107.12,107.11,107.12,195200000.0
2008-09-11 10:22:00,107.12,107.17,107.105,107.15,1055200002.0
2008-09-11 10:23:00,107.15,107.18,107.15,107.17,1391700003.0
2008-09-11 10:24:00,107.17,107.17,107.14,107.14,339099996.0
2008-09-11 10:25:00,107.14,107.16,107.14,107.15,1074700002.0
2008-09-11 10:26:00,107.15,107.165,107.12,107.14,1056200001.0
2008-09-11 10:27:00,107.14,107.15,107.13,107.15,874599999.0
2008-09-11 10:28:00,107.15,107.16,107.13,107.13,851799998.0
2008-09-11 10:29:00,107.13,107.15,107.13,107.15,482700000.0
2008-09-11 10:30:00,107.145,107.145,107.13,107.13,376400000.0
2008-09-11 10:31:00,107.13,107.14,107.12,107.12,668799999.0
2008-09-11 10:32:00,107.12,107.12,107.02,107.05,1011100002.0
2008-09-11 10:33:00,107.05,107.08,107.045,107.05,904700002.0
2008-09-11 10:34:00,107.05,107.1,107.03,107.095,852100001.0
2008-09-11 10:35:00,107.095,107.1,107.05,107.075,1137400000.0
2008-09-11 10:36:00,107.065,107.08,106.97,106.98,1272399998.0
2008-09-11 10:37:00,106.98,107.04,106.98,107.01,1460100001.0
2008-09-11 10:38:00,107.01,107.02,106.93,106.93,1212499999.0
2008-09-11 10:39:00,106.93,107.045,106.93,107.02,1242900000.0
2008-09-11 10:40:00,107.02,107.05,107.01,107.05,855300001.0
2008-09-11 10:41:00,107.05,107.05,106.99,106.99,1215800001.0
2008-09-11 10:42:00,107.0,107.02,106.97,106.98,852800001.0
2008-09-11 10:43:00,106.98,107.02,106.98,106.98,717999999.0
2008-09-11 10:44:00,106.98,107.05,106.98,107.05,1042900000.0
2008-09-11 10:45:00,107.05,107.075,106.99,106.99,988099999.0
2008-09-11 10:46:00,106.99,107.01,106.98,106.98,784400000.0
2008-09-11 10:47:00,106.975,106.99,106.97,106.99,935000000.0
2008-09-11 10:48:00,106.99,106.99,106.985,106.99,214100001.0
2008-09-11 10:49:00,106.99,107.0,106.98,107.0,883800000.0
2008-09-11 10:50:00,107.0,107.03,107.0,107.0,703500000.0
2008-09-11 10:51:00,107.0,107.06,106.99,107.01,746100000.0
2008-09-11 10:52:00,107.015,107.04,107.015,107.015,1082699998.0
2008-09-11 10:53:00,107.015,107.05,107.015,107.03,1147599996.0
2008-09-11 10:54:00,107.03,107.04,107.01,107.04,829100000.0
2008-09-11 10:55:00,107.04,107.06,107.03,107.05,581499997.0
2008-09-11 10:56:00,107.04,107.06,107.04,107.06,776099998.0
2008-09-11 10:57:00,107.06,107.09,107.05,107.06,1271699999.0
2008-09-11 10:58:00,107.07,107.09,107.06,107.09,722500003.0
2008-09-11 10:59:00,107.09,107.11,107.08,107.08,907699998.0
2008-09-11 11:00:00,107.08,107.08,107.06,107.075,705799999.0
2008-09-11 11:01:00,107.08,107.085,107.04,107.04,437500000.0
2008-09-11 11:02:00,107.045,107.06,107.035,107.05,591399999.0
2008-09-11 11:03:00,107.05,107.06,107.035,107.06,272000000.0
2008-09-11 11:04:00,107.06,107.08,107.06,107.07,331100001.0
2008-09-11 11:05:00,107.07,107.09,107.05,107.06,514700000.0
2008-09-11 11:06:00,107.06,107.06,107.025,107.04,894100000.0
2008-09-11 11:07:00,107.04,107.05,106.985,106.99,1079800001.0
2008-09-11 11:08:00,106.99,106.99,106.955,106.975,766600000.0
2008-09-11 11:09:00,106.975,107.0,106.965,106.995,535500001.0
2008-09-11 11:10:00,106.995,107.02,106.995,107.01,526600000.0
2008-09-11 11:11:00,107.01,107.01,106.9,106.9,595300000.0
2008-09-11 11:12:00,106.9,106.91,106.82,106.85,1091200000.0
2008-09-11 11:13:00,106.84,106.86,106.84,106.86,981300001.0
2008-09-11 11:14:00,106.87,106.89,106.825,106.83,941499999.0
2008-09-11 11:15:00,106.83,106.86,106.81,106.85,738999998.0
2008-09-11 11:16:00,106.84,106.84,106.785,106.825,1216000003.0
2008-09-11 11:17:00,106.835,106.88,106.795,106.87,1414099996.0
2008-09-11 11:18:00,106.87,106.92,106.855,106.905,848900001.0
2008-09-11 11:19:00,106.905,106.975,106.875,106.96,1097400001.0
2008-09-11 11:20:00,106.96,106.96,106.89,106.89,942800001.0
2008-09-11 11:21:00,106.89,106.89,106.81,106.815,1289200001.0
2008-09-11 11:22:00,106.83,106.85,106.825,106.835,985500002.0
2008-09-11 11:23:00,106.835,106.845,106.81,106.815,1394199999.0
2008-09-11 11:24:00,106.82,106.85,106.795,106.805,813799999.0
2008-09-11 11:25:00,106.805,106.82,106.8,106.805,1048699999.0
2008-09-11 11:26:00,106.805,106.81,106.745,106.75,926600006.0
2008-09-11 11:27:00,106.75,106.83,106.73,106.81,893900001.0
2008-09-11 11:28:00,106.81,106.84,106.81,106.83,440700000.0
2008-09-11 11:29:00,106.83,106.9,106.83,106.85,1183300000.0
2008-09-11 11:30:00,106.85,106.86,106.815,106.83,1230700001.0
2008-09-11 11:31:00,106.83,106.83,106.81,106.81,643299999.0
2008-09-11 11:32:00,106.81,106.815,106.8,106.8,661799997.0
2008-09-11 11:33:00,106.815,106.825,106.79,106.82,1112700001.0
2008-09-11 11:34:00,106.82,106.89,106.82,106.88,921900001.0
2008-09-11 11:35:00,106.88,106.88,106.825,106.875,870599998.0
2008-09-11 11:36:00,106.875,106.88,106.82,106.86,640099999.0
2008-09-11 11:37:00,106.855,106.885,106.85,106.88,848300001.0
2008-09-11 11:38:00,106.875,106.885,106.825,106.85,1428500003.0
2008-09-11 11:39:00,106.85,106.87,106.845,106.85,875000002.0
2008-09-11 11:40:00,106.85,106.895,106.85,106.89,1159400004.0
2008-09-11 11:41:00,106.895,106.92,106.88,106.88,1443700000.0
2008-09-11 11:42:00,106.88,106.88,106.845,106.85,1307600003.0
2008-09-11 11:43:00,106.85,106.86,106.825,106.86,901199995.0
2008-09-11 11:44:00,106.86,106.89,106.855,106.885,1179100003.0
2008-09-11 11:45:00,106.885,106.92,106.875,106.89,1152500002.0
2008-09-11 11:46:00,106.89,106.905,106.865,106.875,936700001.0
2008-09-11 11:47:00,106.875,106.915,106.875,106.91,920099999.0
2008-09-11 11:48:00,106.91,106.92,106.88,106.89,636500001.0
2008-09-11 11:49:00,106.885,106.89,106.87,106.88,632800000.0
2008-09-11 11:50:00,106.875,106.885,106.85,106.88,712599994.0
2008-09-11 11:51:00,106.875,106.91,106.855,106.91,1198099997.0
2008-09-11 11:52:00,106.9,106.935,106.9,106.91,618900002.0
2008-09-11 11:53:00,106.915,106.95,106.91,106.94,870000003.0
2008-09-11 11:54:00,106.94,106.95,106.915,106.92,732500001.0
2008-09-11 11:55:00,106.92,106.96,106.895,106.95,2036099996.0
2008-09-11 11:56:00,106.95,106.97,106.945,106.95,958999998.0
2008-09-11 11:57:00,106.96,106.97,106.94,106.945,738700000.0
2008-09-11 11:58:00,106.945,106.96,106.94,106.94,725900000.0
2008-09-11 11:59:00,106.935,106.94,106.89,106.93,831399997.0
2008-09-11 12:00:00,106.93,106.935,106.915,106.93,940700003.0
2008-09-11 12:01:00,106.93,106.93,106.895,106.9,375499997.0
2008-09-11 12:02:00,106.9,106.9,106.875,106.885,1294500000.0
2008-09-11 12:03:00,106.88,106.88,106.865,106.87,1025600002.0
2008-09-11 12:04:00,106.87,106.87,106.855,106.865,863700000.0
2008-09-11 12:05:00,106.865,106.91,106.865,106.9,1691700001.0
2008-09-11 12:06:00,106.91,106.95,106.905,106.93,999299998.0
2008-09-11 12:07:00,106.93,106.94,106.875,106.89,879200001.0
2008-09-11 12:08:00,106.89,106.9,106.85,106.885,1126800005.0
2008-09-11 12:09:00,106.885,106.885,106.85,106.85,502599999.0
2008-09-11 12:10:00,106.85,106.87,106.85,106.855,683900000.0
2008-09-11 12:11:00,106.855,106.88,106.85,106.86,475800000.0
2008-09-11 12:12:00,106.86,106.86,106.85,106.86,656900000.0
2008-09-11 12:13:00,106.86,106.89,106.855,106.875,822600003.0
2008-09-11 12:14:00,106.88,106.9,106.875,106.89,726099999.0
2008-09-11 12:15:00,106.89,106.91,106.89,106.9,350800000.0
2008-09-11 12:16:00,106.91,106.91,106.88,106.89,943799999.0
2008-09-11 12:17:00,106.885,106.9,106.87,106.88,865599999.0
2008-09-11 12:18:00,106.88,106.89,106.85,106.86,936200000.0
2008-09-11 12:19:00,106.86,106.86,106.84,106.85,122900000.0
2008-09-11 12:20:00,106.845,106.87,106.83,106.87,635700002.0
2008-09-11 12:21:00,106.87,106.88,106.85,106.85,954400000.0
2008-09-11 12:22:00,106.86,106.88,106.85,106.865,775900000.0
2008-09-11 12:23:00,106.865,106.87,106.85,106.86,478200000.0
2008-09-11 12:24:00,106.86,106.86,106.84,106.85,320599999.0
2008-09-11 12:25:00,106.85,106.87,106.85,106.87,528500000.0
2008-09-11 12:26:00,106.87,106.87,106.86,106.865,586900000.0
2008-09-11 12:27:00,106.86,106.88,106.86,106.88,222400001.0
2008-09-11 12:28:00,106.88,106.89,106.88,106.89,380599999.0
2008-09-11 12:29:00,106.89,106.9,106.885,106.89,175100001.0
2008-09-11 12:30:00,106.89,106.9,106.885,106.89,171100000.0
2008-09-11 12:31:00,106.885,106.91,106.88,106.905,491400001.0
2008-09-11 12:32:00,106.905,106.91,106.87,106.88,427800000.0
2008-09-11 12:33:00,106.88,106.89,106.87,106.89,637300000.0
2008-09-11 12:34:00,106.89,106.92,106.885,106.915,790199998.0
2008-09-11 12:35:00,106.915,106.98,106.915,106.92,1258300003.0
2008-09-11 12:36:00,106.92,106.97,106.92,106.96,597200000.0
2008-09-11 12:37:00,106.96,106.96,106.935,106.95,1218700000.0
2008-09-11 12:38:00,106.945,106.98,106.94,106.97,800099995.0
2008-09-11 12:39:00,106.97,107.0,106.965,106.975,1294099992.0
2008-09-11 12:40:00,106.975,106.98,106.955,106.97,1062600001.0
2008-09-11 12:41:00,106.97,106.97,106.88,106.88,1150499998.0
2008-09-11 12:42:00,106.88,106.89,106.865,106.88,830199999.0
2008-09-11 12:43:00,106.88,106.9,106.88,106.88,581700000.0
2008-09-11 12:44:00,106.88,106.89,106.87,106.87,531000001.0
2008-09-11 12:45:00,106.87,106.87,106.84,106.84,824300001.0
2008-09-11 12:46:00,106.84,106.86,106.84,106.86,396500000.0
2008-09-11 12:47:00,106.86,106.88,106.85,106.855,788499999.0
2008-09-11 12:48:00,106.855,106.86,106.85,106.86,377300001.0
2008-09-11 12:49:00,106.86,106.87,106.85,106.86,556500000.0
2008-09-11 12:50:00,106.86,106.86,106.85,106.86,204400000.0
2008-09-11 12:51:00,106.86,106.88,106.85,106.86,450499997.0
2008-09-11 12:52:00,106.86,106.88,106.86,106.865,655300000.0
2008-09-11 12:53:00,106.87,106.88,106.85,106.85,508800001.0
2008-09-11 12:54:00,106.85,106.87,106.85,106.86,433800001.0
2008-09-11 12:55:00,106.87,106.87,106.83,106.83,380800000.0
2008-09-11 12:56:00,106.84,106.85,106.815,106.825,590499999.0
2008-09-11 12:57:00,106.825,106.83,106.815,106.82,316299999.0
2008-09-11 12:58:00,106.82,106.83,106.8,106.82,518800001.0
2008-09-11 12:59:00,106.82,106.825,106.81,106.82,567900000.0
2008-09-11 13:00:00,106.82,106.84,106.815,106.83,428700000.0
2008-09-11 13:01:00,106.83,106.86,106.83,106.86,804200002.0
2008-09-11 13:02:00,106.865,106.88,106.83,106.83,845800000.0
2008-09-11 13:03:00,106.84,106.84,106.805,106.805,621200000.0
2008-09-11 13:04:00,106.805,106.82,106.8,106.81,757800005.0
2008-09-11 13:05:00,106.805,106.81,106.8,106.81,470800000.0
2008-09-11 13:06:00,106.81,106.81,106.805,106.805,420300003.0
2008-09-11 13:07:00,106.805,106.815,106.8,106.815,512600000.0
2008-09-11 13:08:00,106.815,106.825,106.815,106.815,501499998.0
2008-09-11 13:09:00,106.82,106.83,106.82,106.825,239200000.0
2008-09-11 13:10:00,106.83,106.83,106.805,106.815,523300000.0
2008-09-11 13:11:00,106.815,106.815,106.815,106.815,305799987.0
2008-09-11 13:12:00,106.815,106.83,106.815,106.825,643699997.0
2008-09-11 13:13:00,106.825,106.83,106.8,106.805,942800006.0
2008-09-11 13:14:00,106.805,106.83,106.795,106.825,1423399999.0
2008-09-11 13:15:00,106.825,106.865,106.815,106.845,1235499998.0
2008-09-11 13:16:00,106.845,106.855,106.83,106.85,1101299995.0
2008-09-11 13:17:00,106.85,106.89,106.85,106.885,1294799995.0
2008-09-11 13:18:00,106.885,106.95,106.88,106.95,1088000004.0
2008-09-11 13:19:00,106.95,106.955,106.94,106.945,299799997.0
2008-09-11 13:20:00,106.945,107.0,106.92,106.97,1477399995.0
2008-09-11 13:21:00,106.97,107.01,106.97,107.005,1120999996.0
2008-09-11 13:22:00,107.005,107.03,106.98,106.98,1221800000.0
2008-09-11 13:23:00,106.98,106.985,106.9,106.905,1449900008.0
2008-09-11 13:24:00,106.905,106.92,106.87,106.87,840100003.0
2008-09-11 13:25:00,106.87,106.88,106.865,106.87,775400000.0
2008-09-11 13:26:00,106.87,106.87,106.845,106.87,760199996.0
2008-09-11 13:27:00,106.87,106.885,106.825,106.835,1336799999.0
2008-09-11 13:28:00,106.835,106.86,106.815,106.82,1414399998.0
2008-09-11 13:29:00,106.815,106.83,106.815,106.82,892399997.0
2008-09-11 13:30:00,106.82,106.83,106.81,106.815,853300000.0
2008-09-11 13:31:00,106.815,106.82,106.8,106.82,868600002.0
2008-09-11 13:32:00,106.815,106.82,106.8,106.81,772500000.0
2008-09-11 13:33:00,106.81,106.82,106.77,106.77,503900000.0
2008-09-11 13:34:00,106.765,106.77,106.73,106.73,1123300003.0
2008-09-11 13:35:00,106.73,106.735,106.69,106.72,637700000.0
2008-09-11 13:36:00,106.72,106.72,106.65,106.66,713000000.0
2008-09-11 13:37:00,106.66,106.7,106.66,106.7,594399999.0
2008-09-11 13:38:00,106.705,106.73,106.7,106.73,656899999.0
2008-09-11 13:39:00,106.72,106.76,106.715,106.73,895500005.0
2008-09-11 13:40:00,106.725,106.745,106.725,106.745,544300007.0
2008-09-11 13:41:00,106.745,106.82,106.745,106.8,1107099994.0
2008-09-11 13:42:00,106.81,106.81,106.77,106.77,1040300003.0
2008-09-11 13:43:00,106.775,106.785,106.71,106.71,1276900005.0
2008-09-11 13:44:00,106.71,106.73,106.7,106.73,875899997.0
2008-09-11 13:45:00,106.73,106.73,106.64,106.64,1243299999.0
2008-09-11 13:46:00,106.64,106.67,106.62,106.62,1192299994.0
2008-09-11 13:47:00,106.6,106.6,106.51,106.57,1226599999.0
2008-09-11 13:48:00,106.57,106.6,106.555,106.565,1226599999.0
2008-09-11 13:49:00,106.565,106.57,106.52,106.54,1501500003.0
2008-09-11 13:50:00,106.54,106.56,106.51,106.515,1513200006.0
2008-09-11 13:51:00,106.515,106.535,106.47,106.525,1392900002.0
2008-09-11 13:52:00,106.535,106.58,106.525,106.525,1305600004.0
2008-09-11 13:53:00,106.525,106.54,106.49,106.495,1926999999.0
2008-09-11 13:54:00,106.5,106.515,106.47,106.51,1377599998.0
2008-09-11 13:55:00,106.51,106.605,106.51,106.605,859599999.0
2008-09-11 13:56:00,106.61,106.645,106.6,106.605,863499998.0
2008-09-11 13:57:00,106.605,106.67,106.605,106.65,989199999.0
2008-09-11 13:58:00,106.65,106.72,106.625,106.72,1357399999.0
2008-09-11 13:59:00,106.72,106.72,106.635,106.635,989199996.0
2008-09-11 14:00:00,106.635,106.7,106.62,106.655,1540499996.0
2008-09-11 14:01:00,106.655,106.66,106.625,106.63,1027399990.0
2008-09-11 14:02:00,106.63,106.65,106.625,106.635,1265899994.0
2008-09-11 14:03:00,106.65,106.755,106.65,106.745,1170200004.0
2008-09-11 14:04:00,106.74,106.74,106.685,106.685,1261299992.0
2008-09-11 14:05:00,106.685,106.72,106.67,106.71,1026000000.0
2008-09-11 14:06:00,106.7,106.72,106.675,106.675,844099996.0
2008-09-11 14:07:00,106.675,106.72,106.655,106.695,1266300001.0
2008-09-11 14:08:00,106.695,106.73,106.685,106.72,1293800002.0
2008-09-11 14:09:00,106.705,106.72,106.685,106.705,1128799999.0
2008-09-11 14:10:00,106.705,106.745,106.705,106.74,1015600000.0
2008-09-11 14:11:00,106.74,106.76,106.715,106.725,1311700001.0
2008-09-11 14:12:00,106.725,106.73,106.7,106.705,963599996.0
2008-09-11 14:13:00,106.705,106.715,106.685,106.69,759899995.0
2008-09-11 14:14:00,106.69,106.735,106.68,106.695,1121399998.0
2008-09-11 14:15:00,106.695,106.72,106.685,106.705,851699998.0
2008-09-11 14:16:00,106.705,106.705,106.665,106.665,1064900002.0
2008-09-11 14:17:00,106.665,106.69,106.65,106.675,1320700005.0
2008-09-11 14:18:00,106.675,106.69,106.67,106.675,1012299998.0
2008-09-11 14:19:00,106.675,106.68,106.645,106.66,1294800001.0
2008-09-11 14:20:00,106.65,106.66,106.575,106.595,1202399999.0
2008-09-11 14:21:00,106.595,106.6,106.555,106.555,1173399995.0
2008-09-11 14:22:00,106.565,106.63,106.555,106.625,1293500008.0
2008-09-11 14:23:00,106.63,106.635,106.615,106.63,643200000.0
2008-09-11 14:24:00,106.625,106.64,106.575,106.585,1128199994.0
2008-09-11 14:25:00,106.585,106.6,106.575,106.58,950399999.0
2008-09-11 14:26:00,106.58,106.58,106.5,106.505,1575799998.0
2008-09-11 14:27:00,106.495,106.51,106.455,106.495,1579000004.0
2008-09-11 14:28:00,106.495,106.55,106.49,106.495,846600000.0
2008-09-11 14:29:00,106.5,106.52,106.445,106.5,1184299999.0
2008-09-11 14:30:00,106.5,106.5,106.365,106.38,1581900008.0
2008-09-11 14:31:00,106.38,106.46,106.355,106.46,1400500001.0
2008-09-11 14:32:00,106.46,106.605,106.46,106.575,1021300001.0
2008-09-11 14:33:00,106.56,106.635,106.555,106.615,1391500001.0
2008-09-11 14:34:00,106.615,106.615,106.515,106.555,1274200001.0
2008-09-11 14:35:00,106.555,106.58,106.545,106.565,953200001.0
2008-09-11 14:36:00,106.57,106.62,106.57,106.585,1142499999.0
2008-09-11 14:37:00,106.585,106.665,106.575,106.66,1163500000.0
2008-09-11 14:38:00,106.655,106.675,106.59,106.63,1017899999.0
2008-09-11 14:39:00,106.63,106.655,106.625,106.63,1001099999.0
2008-09-11 14:40:00,106.635,106.675,106.63,106.64,715400003.0
2008-09-11 14:41:00,106.645,106.775,106.64,106.755,1104300005.0
2008-09-11 14:42:00,106.755,106.765,106.73,106.745,965800002.0
2008-09-11 14:43:00,106.745,106.8,106.685,106.685,1370500003.0
2008-09-11 14:44:00,106.685,106.71,106.605,106.615,1396900003.0
2008-09-11 14:45:00,106.615,106.65,106.57,106.635,1210000004.0
2008-09-11 14:46:00,106.635,106.655,106.555,106.555,909800005.0
2008-09-11 14:47:00,106.555,106.565,106.425,106.45,1347399999.0
2008-09-11 14:48:00,106.45,106.495,106.4,106.44,1212100001.0
2008-09-11 14:49:00,106.45,106.54,106.445,106.525,950100000.0
2008-09-11 14:50:00,106.525,106.54,106.47,106.505,1178900001.0
2008-09-11 14:51:00,106.505,106.575,106.495,106.515,1340799998.0
2008-09-11 14:52:00,106.51,106.52,106.455,106.465,1337999997.0
2008-09-11 14:53:00,106.465,106.49,106.46,106.47,954100003.0
2008-09-11 14:54:00,106.465,106.52,106.465,106.47,1031400001.0
2008-09-11 14:55:00,106.47,106.47,106.35,106.355,1160799997.0
2008-09-11 14:56:00,106.35,106.365,106.235,106.28,1625499999.0
2008-09-11 14:57:00,106.28,106.365,106.28,106.36,751399999.0
2008-09-11 14:58:00,106.35,106.44,106.345,106.345,838499998.0
2008-09-11 14:59:00,106.34,106.35,106.27,106.28,1253599998.0
2008-09-11 15:00:00,106.285,106.31,106.225,106.225,1009099997.0
2008-09-11 15:01:00,106.225,106.31,106.205,106.235,1373299997.0
2008-09-11 15:02:00,106.24,106.3,106.23,106.285,1326400002.0
2008-09-11 15:03:00,106.27,106.28,106.205,106.25,1556799992.0
2008-09-11 15:04:00,106.245,106.325,106.23,106.32,1478700000.0
2008-09-11 15:05:00,106.32,106.385,106.305,106.35,1269700000.0
2008-09-11 15:06:00,106.35,106.365,106.325,106.35,916800000.0
2008-09-11 15:07:00,106.36,106.37,106.35,106.36,699800000.0
2008-09-11 15:08:00,106.355,106.41,106.355,106.41,820000001.0
2008-09-11 15:09:00,106.41,106.445,106.395,106.42,1198300001.0
2008-09-11 15:10:00,106.42,106.465,106.41,106.415,1116500000.0
2008-09-11 15:11:00,106.415,106.42,106.365,106.39,1208500002.0
2008-09-11 15:12:00,106.39,106.425,106.385,106.42,1016700001.0
2008-09-11 15:13:00,106.42,106.42,106.31,106.315,1214800002.0
2008-09-11 15:14:00,106.305,106.31,106.21,106.225,1151000001.0
2008-09-11 15:15:00,106.235,106.24,106.185,106.23,1256300005.0
2008-09-11 15:16:00,106.23,106.28,106.23,106.27,690200002.0
2008-09-11 15:17:00,106.26,106.29,106.25,106.275,654200001.0
2008-09-11 15:18:00,106.275,106.285,106.265,106.27,795700002.0
2008-09-11 15:19:00,106.27,106.295,106.27,106.295,550300001.0
2008-09-11 15:20:00,106.3,106.31,106.28,106.28,776400005.0
2008-09-11 15:21:00,106.285,106.3,106.24,106.29,818300000.0
2008-09-11 15:22:00,106.29,106.29,106.24,106.255,491000002.0
2008-09-11 15:23:00,106.255,106.255,106.19,106.22,698200000.0
2008-09-11 15:24:00,106.22,106.25,106.22,106.24,582100001.0
2008-09-11 15:25:00,106.245,106.265,106.235,106.255,535300001.0
2008-09-11 15:26:00,106.255,106.27,106.255,106.26,419300000.0
2008-09-11 15:27:00,106.26,106.32,106.26,106.31,1068499999.0
2008-09-11 15:28:00,106.31,106.41,106.285,106.36,1062400002.0
2008-09-11 15:29:00,106.36,106.385,106.34,106.385,904900002.0
2008-09-11 15:30:00,106.385,106.46,106.385,106.45,1000400000.0
2008-09-11 15:31:00,106.46,106.46,106.405,106.44,641500000.0
2008-09-11 15:32:00,106.445,106.46,106.425,106.455,1301100000.0
2008-09-11 15:33:00,106.465,106.465,106.375,106.385,946300002.0
2008-09-11 15:34:00,106.375,106.38,106.25,106.275,1073800001.0
2008-09-11 15:35:00,106.275,106.315,106.275,106.315,524400000.0
2008-09-11 15:36:00,106.315,106.35,106.285,106.35,874699998.0
2008-09-11 15:37:00,106.35,106.36,106.315,106.335,862900001.0
2008-09-11 15:38:00,106.34,106.345,106.275,106.275,981200000.0
2008-09-11 15:39:00,106.275,106.275,106.25,106.26,820900000.0
2008-09-11 15:40:00,106.265,106.27,106.23,106.26,825800003.0
2008-09-11 15:41:00,106.26,106.275,106.21,106.225,1035800001.0
2008-09-11 15:42:00,106.22,106.24,106.205,106.22,1003100005.0
2008-09-11 15:43:00,106.21,106.21,106.12,106.16,947800002.0
2008-09-11 15:44:00,106.16,106.16,106.06,106.06,1131100002.0
2008-09-11 15:45:00,106.06,106.125,106.06,106.105,1287000002.0
2008-09-11 15:46:00,106.105,106.19,106.095,106.18,985600002.0
2008-09-11 15:47:00,106.17,106.23,106.17,106.205,1006500001.0
2008-09-11 15:48:00,106.205,106.22,106.155,106.175,1176800007.0
2008-09-11 15:49:00,106.175,106.225,106.175,106.175,900500003.0
2008-09-11 15:50:00,106.175,106.22,106.125,106.13,868500001.0
2008-09-11 15:51:00,106.13,106.195,106.13,106.195,858300000.0
2008-09-11 15:52:00,106.195,106.245,106.195,106.23,751300000.0
2008-09-11 15:53:00,106.225,106.265,106.22,106.26,816700000.0
2008-09-11 15:54:00,106.26,106.285,106.2,106.28,1042399997.0
2008-09-11 15:55:00,106.28,106.28,106.16,106.195,1285500003.0
2008-09-11 15:56:00,106.195,106.2,106.125,106.15,810699999.0
2008-09-11 15:57:00,106.15,106.25,106.15,106.21,860799997.0
2008-09-11 15:58:00,106.205,106.23,106.185,106.185,678000000.0
2008-09-11 15:59:00,106.185,106.25,106.15,106.25,793600000.0
2008-09-11 16:00:00,106.255,106.27,106.145,106.185,1173799997.0
2008-09-11 16:01:00,106.19,106.245,106.155,106.24,800700000.0
2008-09-11 16:02:00,106.24,106.36,106.22,106.36,1381500003.0
2008-09-11 16:03:00,106.36,106.36,106.285,106.285,1011000001.0
2008-09-11 16:04:00,106.285,106.29,106.27,106.29,512099999.0
2008-09-11 16:05:00,106.28,106.31,106.265,106.31,839400000.0
2008-09-11 16:06:00,106.31,106.315,106.25,106.265,742799999.0
2008-09-11 16:07:00,106.26,106.28,106.23,106.275,786400003.0
2008-09-11 16:08:00,106.28,106.34,106.28,106.31,787599999.0
2008-09-11 16:09:00,106.31,106.43,106.31,106.425,946900003.0
2008-09-11 16:10:00,106.425,106.425,106.335,106.35,872600001.0
2008-09-11 16:11:00,106.345,106.415,106.335,106.415,853399999.0
2008-09-11 16:12:00,106.415,106.48,106.405,106.48,1040099998.0
2008-09-11 16:13:00,106.475,106.565,106.475,106.505,1213600000.0
2008-09-11 16:14:00,106.505,106.51,106.415,106.415,1250400001.0
2008-09-11 16:15:00,106.415,106.42,106.37,106.385,922700000.0
2008-09-11 16:16:00,106.385,106.39,106.315,106.335,913100001.0
2008-09-11 16:17:00,106.335,106.335,106.29,106.305,889600002.0
2008-09-11 16:18:00,106.31,106.35,106.29,106.335,1127500001.0
2008-09-11 16:19:00,106.335,106.39,106.33,106.33,1163400000.0
2008-09-11 16:20:00,106.335,106.375,106.335,106.375,757500000.0
2008-09-11 16:21:00,106.375,106.46,106.375,106.46,900400005.0
2008-09-11 16:22:00,106.46,106.465,106.365,106.375,1088600002.0
2008-09-11 16:23:00,106.375,106.42,106.365,106.365,1108400001.0
2008-09-11 16:24:00,106.365,106.46,106.36,106.46,499800000.0
2008-09-11 16:25:00,106.46,106.49,106.43,106.44,768100003.0
2008-09-11 16:26:00,106.445,106.445,106.345,106.365,1147199998.0
2008-09-11 16:27:00,106.365,106.38,106.34,106.345,1022100002.0
2008-09-11 16:28:00,106.345,106.365,106.31,106.365,833700000.0
2008-09-11 16:29:00,106.365,106.365,106.34,106.34,595900001.0
2008-09-11 16:30:00,106.335,106.35,106.31,106.31,770899999.0
2008-09-11 16:31:00,106.315,106.32,106.265,106.275,989300003.0
2008-09-11 16:32:00,106.275,106.285,106.27,106.28,614699997.0
2008-09-11 16:33:00,106.275,106.28,106.27,106.27,679599999.0
2008-09-11 16:34:00,106.265,106.33,106.26,106.31,650600006.0
2008-09-11 16:35:00,106.32,106.355,106.31,106.345,1078300002.0
2008-09-11 16:36:00,106.345,106.37,106.32,106.35,811999999.0
2008-09-11 16:37:00,106.355,106.43,106.345,106.43,878299999.0
2008-09-11 16:38:00,106.43,106.47,106.415,106.455,800100000.0
2008-09-11 16:39:00,106.455,106.49,106.45,106.465,713800001.0
2008-09-11 16:40:00,106.465,106.505,106.46,106.48,699500001.0
2008-09-11 16:41:00,106.485,106.565,106.485,106.525,1066300001.0
2008-09-11 16:42:00,106.525,106.53,106.485,106.495,633200001.0
2008-09-11 16:43:00,106.495,106.55,106.485,106.535,593300000.0
2008-09-11 16:44:00,106.535,106.535,106.475,106.485,1266800000.0
2008-09-11 16:45:00,106.485,106.565,106.48,106.565,666300000.0
2008-09-11 16:46:00,106.565,106.61,106.55,106.565,949800001.0
2008-09-11 16:47:00,106.565,106.565,106.505,106.51,1011600003.0
2008-09-11 16:48:00,106.505,106.52,106.505,106.51,633000001.0
2008-09-11 16:49:00,106.51,106.625,106.505,106.62,759700000.0
2008-09-11 16:50:00,106.625,106.66,106.57,106.655,1032500002.0
2008-09-11 16:51:00,106.65,106.665,106.6,106.6,900900002.0
2008-09-11 16:52:00,106.6,106.6,106.545,106.56,579700001.0
2008-09-11 16:53:00,106.56,106.625,106.56,106.625,464700000.0
2008-09-11 16:54:00,106.625,106.67,106.625,106.63,842300001.0
2008-09-11 16:55:00,106.63,106.645,106.6,106.605,681000000.0
2008-09-11 16:56:00,106.605,106.605,106.575,106.575,892500002.0
2008-09-11 16:57:00,106.58,106.6,106.575,106.575,543100000.0
2008-09-11 16:58:00,106.58,106.585,106.52,106.525,735400000.0
2008-09-11 16:59:00,106.525,106.555,106.49,106.5,1254899995.0
2008-09-11 17:00:00,106.5,106.53,106.485,106.52,758800000.0
2008-09-11 17:01:00,106.52,106.555,106.51,106.555,1009800003.0
2008-09-11 17:02:00,106.555,106.58,106.54,106.56,909700000.0
2008-09-11 17:03:00,106.56,106.57,106.525,106.545,785100000.0
2008-09-11 17:04:00,106.545,106.61,106.54,106.58,695900001.0
2008-09-11 17:05:00,106.585,106.625,106.585,106.62,1080500001.0
2008-09-11 17:06:00,106.625,106.625,106.58,106.605,960500001.0
2008-09-11 17:07:00,106.605,106.605,106.51,106.515,827100000.0
2008-09-11 17:08:00,106.505,106.52,106.465,106.47,1000500001.0
2008-09-11 17:09:00,106.475,106.49,106.47,106.49,801500001.0
2008-09-11 17:10:00,106.49,106.51,106.48,106.485,654800001.0
2008-09-11 17:11:00,106.485,106.57,106.485,106.52,793199999.0
2008-09-11 17:12:00,106.52,106.53,106.495,106.52,873099998.0
2008-09-11 17:13:00,106.52,106.56,106.515,106.53,774800000.0
2008-09-11 17:14:00,106.535,106.535,106.485,106.505,611700001.0
2008-09-11 17:15:00,106.51,106.57,106.51,106.535,691200001.0
2008-09-11 17:16:00,106.535,106.55,106.53,106.545,490000000.0
2008-09-11 17:17:00,106.54,106.58,106.485,106.485,878600001.0
2008-09-11 17:18:00,106.485,106.505,106.48,106.49,407700001.0
2008-09-11 17:19:00,106.49,106.505,106.435,106.44,709700003.0
2008-09-11 17:20:00,106.445,106.465,106.445,106.45,753600000.0
2008-09-11 17:21:00,106.45,106.46,106.44,106.46,395400002.0
2008-09-11 17:22:00,106.46,106.475,106.46,106.465,629900000.0
2008-09-11 17:23:00,106.465,106.485,106.435,106.44,470700000.0
2008-09-11 17:24:00,106.435,106.46,106.43,106.455,891000001.0
2008-09-11 17:25:00,106.455,106.485,106.45,106.465,570800000.0
2008-09-11 17:26:00,106.465,106.47,106.45,106.47,846100003.0
2008-09-11 17:27:00,106.46,106.48,106.445,106.46,825600001.0
2008-09-11 17:28:00,106.46,106.48,106.455,106.475,394300000.0
2008-09-11 17:29:00,106.475,106.54,106.475,106.515,751500001.0
2008-09-11 17:30:00,106.515,106.545,106.51,106.53,597099999.0
2008-09-11 17:31:00,106.545,106.57,106.53,106.54,1015099999.0
2008-09-11 17:32:00,106.55,106.55,106.52,106.545,641300000.0
2008-09-11 17:33:00,106.545,106.575,106.535,106.545,893700001.0
2008-09-11 17:34:00,106.545,106.59,106.54,106.57,979700001.0
2008-09-11 17:35:00,106.575,106.59,106.55,106.585,846600000.0
2008-09-11 17:36:00,106.585,106.6,106.57,106.575,644599999.0
2008-09-11 17:37:00,106.585,106.645,106.565,106.635,1189300000.0
2008-09-11 17:38:00,106.635,106.68,106.63,106.68,955000000.0
2008-09-11 17:39:00,106.675,106.68,106.65,106.675,636400000.0
2008-09-11 17:40:00,106.68,106.68,106.65,106.665,759000001.0
2008-09-11 17:41:00,106.655,106.67,106.645,106.65,774900001.0
2008-09-11 17:42:00,106.65,106.67,106.625,106.665,686999999.0
2008-09-11 17:43:00,106.66,106.685,106.625,106.675,668800000.0
2008-09-11 17:44:00,106.68,106.73,106.675,106.72,958300000.0
2008-09-11 17:45:00,106.72,106.755,106.71,106.73,934000002.0
2008-09-11 17:46:00,106.725,106.725,106.65,106.655,626499999.0
2008-09-11 17:47:00,106.64,106.65,106.61,106.615,569600000.0
2008-09-11 17:48:00,106.615,106.635,106.615,106.625,677499999.0
2008-09-11 17:49:00,106.625,106.65,106.625,106.64,431000000.0
2008-09-11 17:50:00,106.64,106.69,106.64,106.68,462200000.0
2008-09-11 17:51:00,106.68,106.745,106.68,106.745,649700000.0
2008-09-11 17:52:00,106.745,106.83,106.735,106.795,1044299999.0
2008-09-11 17:53:00,106.79,106.81,106.72,106.72,1248099998.0
2008-09-11 17:54:00,106.72,106.74,106.685,106.685,665600002.0
2008-09-11 17:55:00,106.685,106.75,106.675,106.72,861200000.0
2008-09-11 17:56:00,106.72,106.78,106.705,106.765,1208200001.0
2008-09-11 17:57:00,106.76,106.785,106.685,106.705,1043300002.0
2008-09-11 17:58:00,106.705,106.715,106.68,106.685,343100000.0
2008-09-11 17:59:00,106.695,106.71,106.655,106.66,549699999.0
2008-09-11 18:00:00,106.66,106.76,106.65,106.76,932800002.0
2008-09-11 18:01:00,106.765,106.9,106.76,106.895,797600000.0
2008-09-11 18:02:00,106.895,106.925,106.865,106.925,818600000.0
2008-09-11 18:03:00,106.925,106.925,106.89,106.91,994700004.0
2008-09-11 18:04:00,106.91,106.93,106.84,106.84,800800001.0
2008-09-11 18:05:00,106.84,106.84,106.655,106.655,1233400007.0
2008-09-11 18:06:00,106.65,106.73,106.64,106.73,641600000.0
2008-09-11 18:07:00,106.73,106.75,106.675,106.69,628800001.0
2008-09-11 18:08:00,106.695,106.745,106.69,106.725,543800000.0
2008-09-11 18:09:00,106.725,106.74,106.675,106.705,802100000.0
2008-09-11 18:10:00,106.705,106.74,106.695,106.735,619400000.0
2008-09-11 18:11:00,106.735,106.83,106.725,106.755,811300001.0
2008-09-11 18:12:00,106.755,106.755,106.715,106.715,537000001.0
2008-09-11 18:13:00,106.715,106.72,106.69,106.715,508800000.0
2008-09-11 18:14:00,106.715,106.74,106.715,106.73,583400002.0
2008-09-11 18:15:00,106.72,106.72,106.67,106.675,376800001.0
2008-09-11 18:16:00,106.68,106.72,106.68,106.72,410400000.0
2008-09-11 18:17:00,106.72,106.82,106.72,106.79,360300000.0
2008-09-11 18:18:00,106.785,106.785,106.76,106.765,345000000.0
2008-09-11 18:19:00,106.77,106.77,106.75,106.75,199500000.0
2008-09-11 18:20:00,106.75,106.755,106.725,106.735,517600001.0
2008-09-11 18:21:00,106.73,106.77,106.725,106.77,417000000.0
2008-09-11 18:22:00,106.765,106.81,106.765,106.78,362900002.0
2008-09-11 18:23:00,106.78,106.84,106.78,106.83,320300000.0
2008-09-11 18:24:00,106.815,106.815,106.765,106.765,240500001.0
2008-09-11 18:25:00,106.77,106.77,106.735,106.735,265600001.0
2008-09-11 18:26:00,106.735,106.765,106.73,106.745,301300000.0
2008-09-11 18:27:00,106.75,106.75,106.705,106.725,237000000.0
2008-09-11 18:28:00,106.73,106.755,106.73,106.745,335200000.0
2008-09-11 18:29:00,106.745,106.745,106.73,106.73,143200000.0
2008-09-11 18:30:00,106.725,106.725,106.68,106.68,247300000.0
2008-09-11 18:31:00,106.68,106.69,106.66,106.67,416800001.0
2008-09-11 18:32:00,106.665,106.67,106.61,106.615,584000000.0
2008-09-11 18:33:00,106.615,106.62,106.58,106.58,474400000.0
2008-09-11 18:34:00,106.575,106.75,106.54,106.75,1033000002.0
2008-09-11 18:35:00,106.755,106.78,106.605,106.61,1182000004.0
2008-09-11 18:36:00,106.62,106.66,106.585,106.64,589000000.0
2008-09-11 18:37:00,106.65,106.68,106.61,106.61,284399999.0
2008-09-11 18:38:00,106.61,106.61,106.585,106.6,309700002.0
2008-09-11 18:39:00,106.605,106.645,106.6,106.62,371900000.0
2008-09-11 18:40:00,106.615,106.615,106.515,106.565,1051500001.0
2008-09-11 18:41:00,106.57,106.58,106.51,106.535,759200001.0
2008-09-11 18:42:00,106.545,106.59,106.515,106.59,873300002.0
2008-09-11 18:43:00,106.595,106.61,106.59,106.605,552500002.0
2008-09-11 18:44:00,106.61,106.615,106.6,106.61,218300000.0
2008-09-11 18:45:00,106.615,106.635,106.61,106.635,261800000.0
2008-09-11 18:46:00,106.635,106.635,106.59,106.605,385200000.0
2008-09-11 18:47:00,106.605,106.61,106.545,106.545,689700002.0
2008-09-11 18:48:00,106.55,106.61,106.55,106.57,690700003.0
2008-09-11 18:49:00,106.575,106.575,106.55,106.56,193300000.0
2008-09-11 18:50:00,106.56,106.645,106.56,106.625,594900001.0
2008-09-11 18:51:00,106.625,106.635,106.6,106.6,253300000.0
2008-09-11 18:52:00,106.6,106.62,106.585,106.605,195600000.0
2008-09-11 18:53:00,106.6,106.6,106.555,106.555,364500000.0
2008-09-11 18:54:00,106.54,106.57,106.535,106.555,720700003.0
2008-09-11 18:55:00,106.555,106.58,106.55,106.58,365800000.0
2008-09-11 18:56:00,106.58,106.58,106.53,106.53,257400000.0
2008-09-11 18:57:00,106.53,106.58,106.5,106.57,364900001.0
2008-09-11 18:58:00,106.57,106.605,106.555,106.6,540099999.0
2008-09-11 18:59:00,106.605,106.725,106.605,106.71,845600001.0
2008-09-11 19:00:00,106.71,106.715,106.68,106.685,434700000.0
2008-09-11 19:01:00,106.695,106.71,106.665,106.665,505200000.0
2008-09-11 19:02:00,106.665,106.665,106.58,106.585,927000003.0
2008-09-11 19:03:00,106.585,106.595,106.555,106.555,433400002.0
2008-09-11 19:04:00,106.555,106.57,106.53,106.55,733000000.0
2008-09-11 19:05:00,106.55,106.55,106.535,106.55,242300001.0
2008-09-11 19:06:00,106.54,106.54,106.45,106.46,643900002.0
2008-09-11 19:07:00,106.46,106.47,106.425,106.45,497400000.0
2008-09-11 19:08:00,106.45,106.45,106.43,106.435,268000000.0
2008-09-11 19:09:00,106.435,106.475,106.435,106.475,648900000.0
2008-09-11 19:10:00,106.48,106.49,106.47,106.47,297200000.0
2008-09-11 19:11:00,106.465,106.47,106.44,106.45,389500000.0
2008-09-11 19:12:00,106.45,106.46,106.44,106.44,178300000.0
2008-09-11 19:13:00,106.445,106.455,106.44,106.455,210800000.0
2008-09-11 19:14:00,106.45,106.55,106.45,106.525,526700001.0
2008-09-11 19:15:00,106.52,106.52,106.465,106.5,755700002.0
2008-09-11 19:16:00,106.5,106.5,106.45,106.45,288400000.0
2008-09-11 19:17:00,106.45,106.53,106.44,106.53,614300000.0
2008-09-11 19:18:00,106.525,106.525,106.505,106.52,476600000.0
2008-09-11 19:19:00,106.53,106.53,106.49,106.5,303900000.0
2008-09-11 19:20:00,106.5,106.5,106.46,106.48,294900000.0
2008-09-11 19:21:00,106.48,106.49,106.455,106.455,539100002.0
2008-09-11 19:22:00,106.45,106.49,106.45,106.45,344800000.0
2008-09-11 19:23:00,106.45,106.46,106.435,106.45,269700002.0
2008-09-11 19:24:00,106.45,106.46,106.415,106.42,343100000.0
2008-09-11 19:25:00,106.425,106.47,106.42,106.47,304500000.0
2008-09-11 19:26:00,106.47,106.48,106.455,106.465,294300000.0
2008-09-11 19:27:00,106.465,106.49,106.44,106.475,530900001.0
2008-09-11 19:28:00,106.475,106.485,106.465,106.465,438100001.0
2008-09-11 19:29:00,106.46,106.52,106.45,106.51,342600000.0
2008-09-11 19:30:00,106.505,106.53,106.5,106.53,485300000.0
2008-09-11 19:31:00,106.535,106.55,106.515,106.55,308900001.0
2008-09-11 19:32:00,106.55,106.6,106.55,106.58,547900000.0
2008-09-11 19:33:00,106.58,106.58,106.57,106.575,92600000.0
2008-09-11 19:34:00,106.575,106.58,106.57,106.58,250800000.0
2008-09-11 19:35:00,106.58,106.63,106.58,106.625,232500000.0
2008-09-11 19:36:00,106.625,106.65,106.615,106.615,356700000.0
2008-09-11 19:37:00,106.615,106.63,106.605,106.605,436299999.0
2008-09-11 19:38:00,106.61,106.64,106.595,106.605,731600002.0
2008-09-11 19:39:00,106.61,106.64,106.595,106.635,692000001.0
2008-09-11 19:40:00,106.63,106.635,106.605,106.63,451900002.0
2008-09-11 19:41:00,106.63,106.63,106.6,106.61,416800000.0
2008-09-11 19:42:00,106.615,106.64,106.615,106.62,438100001.0
2008-09-11 19:43:00,106.62,106.63,106.605,106.62,326500000.0
2008-09-11 19:44:00,106.62,106.665,106.615,106.665,448600000.0
2008-09-11 19:45:00,106.66,106.66,106.62,106.62,263100002.0
2008-09-11 19:46:00,106.615,106.615,106.58,106.6,287099999.0
2008-09-11 19:47:00,106.61,106.61,106.59,106.6,350500000.0
2008-09-11 19:48:00,106.6,106.63,106.6,106.615,536700002.0
2008-09-11 19:49:00,106.615,106.63,106.615,106.625,173600000.0
2008-09-11 19:50:00,106.63,106.71,106.63,106.705,604800000.0
2008-09-11 19:51:00,106.705,106.73,106.705,106.725,759700001.0
2008-09-11 19:52:00,106.725,106.735,106.71,106.715,400300000.0
2008-09-11 19:53:00,106.715,106.76,106.705,106.73,929800000.0
2008-09-11 19:54:00,106.73,106.73,106.685,106.71,786899999.0
2008-09-11 19:55:00,106.71,106.735,106.71,106.725,280700000.0
2008-09-11 19:56:00,106.725,106.725,106.685,106.7,395200000.0
2008-09-11 19:57:00,106.7,106.74,106.7,106.72,435400000.0
2008-09-11 19:58:00,106.72,106.72,106.66,106.69,372900002.0
2008-09-11 19:59:00,106.69,106.69,106.65,106.66,363300001.0
2008-09-11 20:00:00,106.66,106.675,106.66,106.67,157300000.0
2008-09-11 20:01:00,106.675,106.68,106.635,106.635,372800001.0
2008-09-11 20:02:00,106.635,106.645,106.62,106.62,323600001.0
2008-09-11 20:03:00,106.62,106.685,106.62,106.675,457600000.0
2008-09-11 20:04:00,106.67,106.675,106.655,106.675,355500002.0
2008-09-11 20:05:00,106.675,106.8,106.675,106.78,820700001.0
2008-09-11 20:06:00,106.78,106.815,106.76,106.765,934800000.0
2008-09-11 20:07:00,106.765,106.86,106.765,106.85,875200000.0
2008-09-11 20:08:00,106.855,106.855,106.775,106.78,830700000.0
2008-09-11 20:09:00,106.78,106.8,106.745,106.75,565800001.0
2008-09-11 20:10:00,106.755,106.79,106.72,106.72,572700000.0
2008-09-11 20:11:00,106.72,106.76,106.69,106.76,530500000.0
2008-09-11 20:12:00,106.765,106.81,106.755,106.78,683500001.0
2008-09-11 20:13:00,106.775,106.775,106.725,106.745,801400001.0
2008-09-11 20:14:00,106.745,106.75,106.705,106.715,601800000.0
2008-09-11 20:15:00,106.715,106.78,106.71,106.78,676700000.0
2008-09-11 20:16:00,106.78,106.79,106.74,106.78,571100001.0
2008-09-11 20:17:00,106.78,106.84,106.77,106.835,425400000.0
2008-09-11 20:18:00,106.825,106.89,106.815,106.835,777600001.0
2008-09-11 20:19:00,106.84,106.88,106.83,106.835,618800000.0
2008-09-11 20:20:00,106.835,106.845,106.82,106.82,473300003.0
2008-09-11 20:21:00,106.82,106.835,106.815,106.825,374700000.0
2008-09-11 20:22:00,106.83,106.85,106.82,106.85,377200000.0
2008-09-11 20:23:00,106.85,106.85,106.83,106.83,277000000.0
2008-09-11 20:24:00,106.835,106.85,106.83,106.83,388000000.0
2008-09-11 20:25:00,106.825,106.85,106.825,106.835,311200000.0
2008-09-11 20:26:00,106.835,106.835,106.815,106.83,276500000.0
2008-09-11 20:27:00,106.835,106.84,106.805,106.815,312899999.0
2008-09-11 20:28:00,106.82,106.82,106.8,106.8,318999996.0
2008-09-11 20:29:00,106.8,106.815,106.8,106.815,176700000.0
2008-09-11 20:30:00,106.81,106.82,106.8,106.81,275200000.0
2008-09-11 20:31:00,106.81,106.82,106.805,106.815,172000000.0
2008-09-11 20:32:00,106.81,106.81,106.76,106.77,646100003.0
2008-09-11 20:33:00,106.77,106.78,106.77,106.78,233100000.0
2008-09-11 20:34:00,106.775,106.78,106.755,106.765,327200000.0
2008-09-11 20:35:00,106.765,106.78,106.755,106.76,162600000.0
2008-09-11 20:36:00,106.76,106.765,106.745,106.76,501000001.0
2008-09-11 20:37:00,106.76,106.765,106.76,106.765,128000000.0
2008-09-11 20:38:00,106.77,106.77,106.76,106.765,74100000.0
2008-09-11 20:39:00,106.765,106.78,106.765,106.775,95400000.0
2008-09-11 20:40:00,106.78,106.785,106.765,106.765,341200001.0
2008-09-11 20:41:00,106.77,106.79,106.74,106.74,358200000.0
2008-09-11 20:42:00,106.74,106.745,106.705,106.705,543700001.0
2008-09-11 20:43:00,106.71,106.74,106.71,106.73,212700000.0
2008-09-11 20:44:00,106.725,106.755,106.725,106.75,242100000.0
2008-09-11 20:45:00,106.74,106.75,106.735,106.735,186200000.0
2008-09-11 20:46:00,106.73,106.78,106.73,106.78,392800000.0
2008-09-11 20:47:00,106.78,106.79,106.735,106.75,435600000.0
2008-09-11 20:48:00,106.745,106.765,106.725,106.765,241100000.0
2008-09-11 20:49:00,106.765,106.79,106.765,106.79,380000000.0
2008-09-11 20:50:00,106.79,106.825,106.77,106.78,551200001.0
2008-09-11 20:51:00,106.78,106.81,106.78,106.78,388500001.0
2008-09-11 20:52:00,106.785,106.81,106.755,106.755,450000000.0
2008-09-11 20:53:00,106.76,106.805,106.76,106.77,446100000.0
2008-09-11 20:54:00,106.77,106.77,106.74,106.74,465000003.0
2008-09-11 20:55:00,106.73,106.75,106.725,106.74,432300000.0
2008-09-11 20:56:00,106.74,106.745,106.7,106.745,592400002.0
2008-09-11 20:57:00,106.74,106.74,106.73,106.73,122300000.0
2008-09-11 20:58:00,106.73,106.745,106.71,106.72,428600000.0
2008-09-11 20:59:00,106.72,106.72,106.69,106.7,502300000.0
2008-09-11 21:00:00,106.7,106.73,106.7,106.72,275400000.0
2008-09-11 21:01:00,106.72,106.74,106.72,106.735,184600000.0
2008-09-11 21:02:00,106.735,106.74,106.735,106.74,45600000.0
2008-09-11 21:03:00,106.74,106.77,106.74,106.765,259300001.0
2008-09-11 21:04:00,106.765,106.77,106.73,106.76,630200001.0
2008-09-11 21:05:00,106.76,106.78,106.755,106.765,339700000.0
2008-09-11 21:06:00,106.765,106.91,106.76,106.885,884000003.0
2008-09-11 21:07:00,106.885,106.92,106.87,106.92,601600000.0
2008-09-11 21:08:00,106.92,106.95,106.89,106.92,897599998.0
2008-09-11 21:09:00,106.915,106.95,106.915,106.925,377200000.0
2008-09-11 21:10:00,106.93,106.94,106.91,106.91,355800000.0
2008-09-11 21:11:00,106.91,106.92,106.885,106.89,384100000.0
2008-09-11 21:12:00,106.89,106.89,106.85,106.86,394600000.0
2008-09-11 21:13:00,106.86,106.925,106.86,106.905,392200000.0
2008-09-11 21:14:00,106.9,106.91,106.865,106.87,548100000.0
2008-09-11 21:15:00,106.865,106.87,106.84,106.84,399600002.0
2008-09-11 21:16:00,106.835,106.85,106.825,106.85,385900002.0
2008-09-11 21:17:00,106.85,106.865,106.845,106.86,382300000.0
2008-09-11 21:18:00,106.855,106.86,106.825,106.84,712400001.0
2008-09-11 21:19:00,106.84,106.845,106.83,106.83,232000000.0
2008-09-11 21:20:00,106.825,106.85,106.8,106.805,416700000.0
2008-09-11 21:21:00,106.805,106.82,106.78,106.8,629300000.0
2008-09-11 21:22:00,106.79,106.79,106.76,106.76,276300000.0
2008-09-11 21:23:00,106.755,106.79,106.75,106.78,566199996.0
2008-09-11 21:24:00,106.785,106.785,106.76,106.775,381300000.0
2008-09-11 21:25:00,106.775,106.8,106.775,106.795,277400000.0
2008-09-11 21:26:00,106.795,106.795,106.785,106.79,146000000.0
2008-09-11 21:27:00,106.79,106.795,106.76,106.765,451000001.0
2008-09-11 21:28:00,106.765,106.8,106.71,106.725,843500007.0
2008-09-11 21:29:00,106.725,106.725,106.68,106.69,275200000.0
2008-09-11 21:30:00,106.685,106.7,106.68,106.695,249000000.0
2008-09-11 21:31:00,106.695,106.695,106.61,106.62,524799998.0
2008-09-11 21:32:00,106.63,106.71,106.63,106.705,526800000.0
2008-09-11 21:33:00,106.7,106.71,106.69,106.7,302000001.0
2008-09-11 21:34:00,106.695,106.695,106.64,106.675,403200000.0
2008-09-11 21:35:00,106.675,106.69,106.655,106.69,336900000.0
2008-09-11 21:36:00,106.69,106.715,106.69,106.7,308300001.0
2008-09-11 21:37:00,106.71,106.735,106.705,106.72,457500000.0
2008-09-11 21:38:00,106.72,106.735,106.72,106.735,177500000.0
2008-09-11 21:39:00,106.74,106.775,106.74,106.77,285100000.0
2008-09-11 21:40:00,106.765,106.765,106.74,106.75,399100000.0
2008-09-11 21:41:00,106.76,106.76,106.745,106.76,181800001.0
2008-09-11 21:42:00,106.76,106.77,106.74,106.76,521000000.0
2008-09-11 21:43:00,106.76,106.78,106.76,106.78,238100000.0
2008-09-11 21:44:00,106.78,106.8,106.77,106.785,520300002.0
2008-09-11 21:45:00,106.79,106.8,106.78,106.795,216700000.0
2008-09-11 21:46:00,106.795,106.82,106.795,106.82,256000000.0
2008-09-11 21:47:00,106.82,106.82,106.78,106.79,495600001.0
2008-09-11 21:48:00,106.795,106.81,106.775,106.78,545900000.0
2008-09-11 21:49:00,106.785,106.8,106.785,106.79,350000000.0
2008-09-11 21:50:00,106.795,106.825,106.79,106.825,408700000.0
2008-09-11 21:51:00,106.825,106.86,106.82,106.85,421500000.0
2008-09-11 21:52:00,106.845,106.87,106.84,106.87,361700000.0
2008-09-11 21:53:00,106.87,106.885,106.855,106.88,232000001.0
2008-09-11 21:54:00,106.885,106.905,106.875,106.875,251800000.0
2008-09-11 21:55:00,106.87,106.87,106.86,106.865,155000000.0
2008-09-11 21:56:00,106.87,107.005,106.87,106.975,863200002.0
2008-09-11 21:57:00,106.97,107.12,106.955,107.12,1070400000.0
2008-09-11 21:58:00,107.12,107.19,107.06,107.14,1163400000.0
2008-09-11 21:59:00,107.15,107.21,107.14,107.145,896400001.0
2008-09-11 22:00:00,107.145,107.18,107.065,107.12,1130000002.0
2008-09-11 22:01:00,107.12,107.14,107.085,107.11,711400001.0
2008-09-11 22:02:00,107.11,107.16,107.11,107.14,600400000.0
2008-09-11 22:03:00,107.14,107.14,107.06,107.06,693400000.0
2008-09-11 22:04:00,107.06,107.08,107.03,107.055,687300000.0
2008-09-11 22:05:00,107.06,107.06,107.04,107.06,328600000.0
2008-09-11 22:06:00,107.065,107.065,107.0,107.0,728000000.0
2008-09-11 22:07:00,107.0,107.0,106.92,106.92,521599999.0
2008-09-11 22:08:00,106.92,106.99,106.92,106.98,497600000.0
2008-09-11 22:09:00,106.985,107.005,106.985,106.995,273000000.0
2008-09-11 22:10:00,107.0,107.0,106.915,106.915,332500000.0
2008-09-11 22:11:00,106.93,106.945,106.88,106.91,325600000.0
2008-09-11 22:12:00,106.91,106.91,106.88,106.88,144500000.0
2008-09-11 22:13:00,106.885,106.92,106.88,106.92,276600000.0
2008-09-11 22:14:00,106.905,106.97,106.905,106.925,335500000.0
2008-09-11 22:15:00,106.925,106.96,106.925,106.94,144700000.0
2008-09-11 22:16:00,106.94,106.95,106.94,106.95,12900000.0
2008-09-11 22:17:00,106.94,106.95,106.94,106.95,176200000.0
2008-09-11 22:18:00,106.96,106.97,106.95,106.955,269500001.0
2008-09-11 22:19:00,106.955,106.99,106.955,106.98,354100000.0
2008-09-11 22:20:00,106.97,107.01,106.97,107.01,327900000.0
2008-09-11 22:21:00,107.005,107.07,107.005,107.05,416100000.0
2008-09-11 22:22:00,107.055,107.09,107.05,107.07,551800000.0
2008-09-11 22:23:00,107.065,107.07,107.035,107.05,331700002.0
2008-09-11 22:24:00,107.05,107.06,107.025,107.06,241700000.0
2008-09-11 22:25:00,107.06,107.06,107.01,107.01,496800003.0
2008-09-11 22:26:00,107.01,107.02,106.985,107.01,458400001.0
2008-09-11 22:27:00,107.015,107.015,106.99,106.99,339100001.0
2008-09-11 22:28:00,106.995,107.02,106.99,106.995,324500000.0
2008-09-11 22:29:00,106.995,107.01,106.99,107.01,237700000.0
2008-09-11 22:30:00,107.01,107.06,107.01,107.05,499200001.0
2008-09-11 22:31:00,107.04,107.055,107.005,107.04,474100001.0
2008-09-11 22:32:00,107.04,107.08,107.03,107.035,362700000.0
2008-09-11 22:33:00,107.035,107.11,107.035,107.11,683200000.0
2008-09-11 22:34:00,107.11,107.14,107.1,107.14,631400002.0
2008-09-11 22:35:00,107.13,107.15,107.1,107.1,300000001.0
2008-09-11 22:36:00,107.1,107.1,107.08,107.08,126699999.0
2008-09-11 22:37:00,107.08,107.085,107.045,107.045,466400002.0
2008-09-11 22:38:00,107.05,107.075,107.05,107.075,393600002.0
2008-09-11 22:39:00,107.075,107.08,107.06,107.07,222700000.0
2008-09-11 22:40:00,107.07,107.075,107.045,107.065,244800002.0
2008-09-11 22:41:00,107.07,107.09,107.055,107.09,315400000.0
2008-09-11 22:42:00,107.09,107.13,107.075,107.09,621900000.0
2008-09-11 22:43:00,107.085,107.145,107.085,107.115,579500000.0
2008-09-11 22:44:00,107.12,107.13,107.1,107.12,379400000.0
2008-09-11 22:45:00,107.12,107.13,107.11,107.12,306100000.0
2008-09-11 22:46:00,107.12,107.165,107.12,107.165,348600001.0
2008-09-11 22:47:00,107.16,107.16,107.135,107.145,218700000.0
2008-09-11 22:48:00,107.145,107.17,107.14,107.16,674100002.0
2008-09-11 22:49:00,107.16,107.16,107.145,107.15,323600000.0
2008-09-11 22:50:00,107.15,107.16,107.12,107.14,420600000.0
2008-09-11 22:51:00,107.14,107.14,107.09,107.11,513200001.0
2008-09-11 22:52:00,107.11,107.125,107.08,107.09,476200000.0
2008-09-11 22:53:00,107.08,107.09,106.995,107.01,711000000.0
2008-09-11 22:54:00,107.02,107.04,107.015,107.02,655000002.0
2008-09-11 22:55:00,107.015,107.07,107.015,107.025,670400002.0
2008-09-11 22:56:00,107.025,107.035,107.02,107.02,565100000.0
2008-09-11 22:57:00,107.03,107.03,107.005,107.025,463800000.0
2008-09-11 22:58:00,107.04,107.14,107.03,107.12,1178400000.0
2008-09-11 22:59:00,107.12,107.18,107.12,107.16,424900000.0
2008-09-11 23:00:00,107.15,107.17,107.065,107.125,925700011.0
2008-09-11 23:01:00,107.1,107.15,107.1,107.13,1201600045.0
2008-09-11 23:02:00,107.14,107.16,107.105,107.145,554799997.0
2008-09-11 23:03:00,107.16,107.16,107.07,107.115,1273700030.0
2008-09-11 23:04:00,107.12,107.12,107.07,107.11,1177300008.0
2008-09-11 23:05:00,107.11,107.11,107.07,107.08,1758299996.0
2008-09-11 23:06:00,107.08,107.125,107.08,107.11,182900000.0
2008-09-11 23:07:00,107.11,107.11,107.09,107.1,149900000.0
2008-09-11 23:08:00,107.11,107.11,107.1,107.1,180900001.0
2008-09-11 23:09:00,107.1,107.12,107.1,107.12,252900000.0
2008-09-11 23:10:00,107.11,107.15,107.105,107.14,308900000.0
2008-09-11 23:11:00,107.14,107.16,107.13,107.13,372200000.0
2008-09-11 23:12:00,107.13,107.13,107.11,107.11,594600000.0
2008-09-11 23:13:00,107.115,107.17,107.11,107.16,559500000.0
2008-09-11 23:14:00,107.16,107.17,107.125,107.16,275200000.0
2008-09-11 23:15:00,107.16,107.17,107.15,107.15,214100000.0
2008-09-11 23:16:00,107.15,107.205,107.15,107.16,552900000.0
2008-09-11 23:17:00,107.16,107.18,107.135,107.15,254700000.0
2008-09-11 23:18:00,107.15,107.15,107.14,107.15,286800000.0
2008-09-11 23:19:00,107.14,107.14,107.11,107.11,110400000.0
2008-09-11 23:20:00,107.11,107.11,107.07,107.07,196900000.0
2008-09-11 23:21:00,107.07,107.1,107.07,107.07,123000000.0
2008-09-11 23:22:00,107.07,107.09,107.07,107.09,66800000.0
2008-09-11 23:23:00,107.09,107.13,107.08,107.125,239100000.0
2008-09-11 23:24:00,107.125,107.13,107.1,107.13,102600002.0
2008-09-11 23:25:00,107.13,107.13,107.13,107.13,8000000.0
2008-09-11 23:26:00,107.12,107.26,107.08,107.26,465100001.0
2008-09-11 23:27:00,107.235,107.39,107.055,107.145,535100000.0
2008-09-11 23:28:00,107.15,107.24,107.12,107.14,1688200021.0
2008-09-11 23:29:00,107.145,107.25,107.14,107.24,575700000.0
2008-09-11 23:30:00,107.24,107.325,107.185,107.205,913600005.0
2008-09-11 23:31:00,107.205,107.215,107.145,107.215,362900001.0
2008-09-11 23:32:00,107.23,107.24,107.2,107.235,419300002.0
2008-09-11 23:33:00,107.235,107.295,107.225,107.28,1389500026.0
2008-09-11 23:34:00,107.28,107.285,107.245,107.27,700700011.0
2008-09-11 23:35:00,107.28,107.28,107.245,107.245,824500017.0
2008-09-11 23:36:00,107.27,107.3,107.245,107.25,205600002.0
2008-09-11 23:37:00,107.25,107.26,107.22,107.22,124900000.0
2008-09-11 23:38:00,107.21,107.25,107.21,107.22,157100000.0
2008-09-11 23:39:00,107.22,107.225,107.22,107.22,57600000.0
2008-09-11 23:40:00,107.22,107.24,107.215,107.22,1923899989.0
2008-09-11 23:41:00,107.22,107.24,107.22,107.22,164300000.0
2008-09-11 23:42:00,107.22,107.22,107.22,107.22,43200000.0
2008-09-11 23:43:00,107.22,107.22,107.17,107.17,323300000.0
2008-09-11 23:44:00,107.17,107.17,107.135,107.17,273000001.0
2008-09-11 23:45:00,107.17,107.17,107.15,107.15,79600000.0
2008-09-11 23:46:00,107.15,107.15,107.15,107.15,13500000.0
2008-09-11 23:47:00,107.15,107.15,107.13,107.13,135100000.0
2008-09-11 23:48:00,107.13,107.135,107.12,107.125,211700001.0
2008-09-11 23:49:00,107.125,107.165,107.125,107.15,90900000.0
2008-09-11 23:50:00,107.15,107.16,107.15,107.16,113300000.0
2008-09-11 23:51:00,107.165,107.19,107.16,107.19,263100000.0
2008-09-11 23:52:00,107.19,107.19,107.19,107.19,71500000.0
2008-09-11 23:53:00,107.18,107.19,107.18,107.19,109300000.0
2008-09-11 23:54:00,107.19,107.2,107.19,107.19,262600000.0
2008-09-11 23:55:00,107.19,107.19,107.095,107.12,227700000.0
2008-09-11 23:56:00,107.12,107.13,107.12,107.12,115300000.0
2008-09-11 23:57:00,107.12,107.14,107.12,107.14,118300001.0
2008-09-11 23:58:00,107.14,107.155,107.14,107.14,77500000.0
2008-09-11 23:59:00,107.14,107.14,107.14,107.14,24500000.0
2008-09-12 00:00:00,107.14,107.24,107.14,107.23,560700004.0
2008-09-12 00:01:00,107.23,107.23,107.22,107.22,146100000.0
2008-09-12 00:02:00,107.22,107.22,107.14,107.14,231600000.0
2008-09-12 00:03:00,107.14,107.14,107.1,107.115,200200000.0
2008-09-12 00:04:00,107.11,107.125,107.1,107.11,172100000.0
2008-09-12 00:05:00,107.11,107.125,107.11,107.125,58700000.0
2008-09-12 00:06:00,107.13,107.13,107.1,107.12,261100000.0
2008-09-12 00:07:00,107.12,107.13,107.12,107.12,67800000.0
2008-09-12 00:08:00,107.12,107.13,107.11,107.12,36400000.0
2008-09-12 00:09:00,107.11,107.12,107.1,107.12,34200000.0
2008-09-12 00:10:00,107.11,107.115,107.07,107.07,91600000.0
2008-09-12 00:11:00,107.07,107.07,107.045,107.045,33700000.0
2008-09-12 00:12:00,107.05,107.05,107.02,107.02,93900001.0
2008-09-12 00:13:00,107.02,107.02,106.955,106.96,274800000.0
2008-09-12 00:14:00,106.96,106.96,106.915,106.93,100100000.0
2008-09-12 00:15:00,106.915,106.935,106.915,106.93,65500000.0
2008-09-12 00:16:00,106.935,106.94,106.93,106.94,26900000.0
2008-09-12 00:17:00,106.93,106.955,106.92,106.93,150500000.0
2008-09-12 00:18:00,106.93,106.94,106.92,106.94,98800000.0
2008-09-12 00:19:00,106.95,106.95,106.93,106.93,209000001.0
2008-09-12 00:20:00,106.93,106.93,106.905,106.92,66100000.0
2008-09-12 00:21:00,106.92,106.935,106.91,106.915,74500000.0
2008-09-12 00:22:00,106.92,106.92,106.92,106.92,5400000.0
2008-09-12 00:23:00,106.91,106.92,106.91,106.92,120900000.0
2008-09-12 00:24:00,106.92,106.93,106.91,106.93,53200000.0
2008-09-12 00:25:00,106.93,106.95,106.93,106.93,127500000.0
2008-09-12 00:26:00,106.94,106.95,106.93,106.95,22100000.0
2008-09-12 00:27:00,106.935,106.94,106.925,106.93,154700006.0
2008-09-12 00:28:00,106.93,106.95,106.93,106.95,187300001.0
2008-09-12 00:29:00,106.95,106.95,106.915,106.93,176500000.0
2008-09-12 00:30:00,106.93,106.93,106.92,106.93,53700000.0
2008-09-12 00:31:00,106.93,106.93,106.93,106.93,73100000.0
2008-09-12 00:32:00,106.94,106.95,106.93,106.94,129100000.0
2008-09-12 00:33:00,106.95,106.95,106.95,106.95,9100000.0
2008-09-12 00:34:00,106.95,106.965,106.91,106.91,414900000.0
2008-09-12 00:35:00,106.93,106.93,106.91,106.93,131300000.0
2008-09-12 00:36:00,106.93,106.95,106.905,106.94,246100000.0
2008-09-12 00:37:00,106.94,106.945,106.91,106.91,221000000.0
2008-09-12 00:38:00,106.92,106.935,106.92,106.92,449700004.0
2008-09-12 00:39:00,106.92,106.93,106.905,106.91,270600002.0
2008-09-12 00:40:00,106.905,106.92,106.9,106.91,146400001.0
2008-09-12 00:41:00,106.91,106.92,106.905,106.91,218700000.0
2008-09-12 00:42:00,106.905,106.91,106.89,106.89,244900000.0
2008-09-12 00:43:00,106.885,106.89,106.88,106.88,107200000.0
2008-09-12 00:44:00,106.88,106.89,106.88,106.89,105200000.0
2008-09-12 00:45:00,106.89,106.89,106.88,106.88,132300001.0
2008-09-12 00:46:00,106.88,106.9,106.88,106.9,125000000.0
2008-09-12 00:47:00,106.9,106.92,106.9,106.92,72700000.0
2008-09-12 00:48:00,106.93,106.95,106.92,106.93,179500000.0
2008-09-12 00:49:00,106.945,106.96,106.945,106.95,74400000.0
2008-09-12 00:50:00,106.96,106.96,106.95,106.95,52300000.0
2008-09-12 00:51:00,106.95,106.95,106.91,106.91,165400000.0
2008-09-12 00:52:00,106.91,106.92,106.91,106.92,17200000.0
2008-09-12 00:53:00,106.92,106.96,106.92,106.96,137800000.0
2008-09-12 00:54:00,106.97,106.97,106.95,106.95,82000000.0
2008-09-12 00:55:00,106.95,106.95,106.92,106.92,71200000.0
2008-09-12 00:56:00,106.92,106.93,106.91,106.93,77799999.0
2008-09-12 00:57:00,106.92,106.94,106.91,106.935,284599998.0
2008-09-12 00:58:00,106.935,106.97,106.935,106.96,239300001.0
2008-09-12 00:59:00,106.96,106.98,106.96,106.97,218200000.0
2008-09-12 01:00:00,106.97,107.06,106.96,107.05,534100000.0
2008-09-12 01:01:00,107.05,107.055,107.03,107.05,239900000.0
2008-09-12 01:02:00,107.05,107.06,107.05,107.06,116800000.0
2008-09-12 01:03:00,107.06,107.08,107.06,107.07,101000000.0
2008-09-12 01:04:00,107.065,107.07,107.065,107.07,110000001.0
2008-09-12 01:05:00,107.085,107.11,107.08,107.11,221000000.0
2008-09-12 01:06:00,107.11,107.14,107.11,107.14,290100000.0
2008-09-12 01:07:00,107.14,107.17,107.14,107.15,406500000.0
2008-09-12 01:08:00,107.15,107.17,107.15,107.16,331800001.0
2008-09-12 01:09:00,107.16,107.16,107.14,107.15,89400000.0
2008-09-12 01:10:00,107.15,107.15,107.15,107.15,65600000.0
2008-09-12 01:11:00,107.15,107.16,107.15,107.16,75900000.0
2008-09-12 01:12:00,107.16,107.17,107.145,107.165,185300002.0
2008-09-12 01:13:00,107.17,107.175,107.15,107.175,184199999.0
2008-09-12 01:14:00,107.19,107.21,107.15,107.17,506199999.0
2008-09-12 01:15:00,107.16,107.16,107.14,107.14,240700000.0
2008-09-12 01:16:00,107.14,107.155,107.135,107.15,86500000.0
2008-09-12 01:17:00,107.15,107.16,107.14,107.15,154700000.0
2008-09-12 01:18:00,107.15,107.15,107.13,107.13,68700000.0
2008-09-12 01:19:00,107.13,107.13,107.075,107.09,173200000.0
2008-09-12 01:20:00,107.09,107.1,107.09,107.1,129000000.0
2008-09-12 01:21:00,107.1,107.1,107.09,107.09,117500000.0
2008-09-12 01:22:00,107.09,107.125,107.09,107.11,71700000.0
2008-09-12 01:23:00,107.11,107.12,107.075,107.09,500499998.0
2008-09-12 01:24:00,107.1,107.1,107.08,107.08,118500000.0
2008-09-12 01:25:00,107.08,107.09,107.08,107.09,65900000.0
2008-09-12 01:26:00,107.08,107.1,107.08,107.09,94299999.0
2008-09-12 01:27:00,107.08,107.08,107.065,107.07,137800000.0
2008-09-12 01:28:00,107.07,107.08,107.07,107.08,69600000.0
2008-09-12 01:29:00,107.09,107.105,107.07,107.09,242100000.0
2008-09-12 01:30:00,107.09,107.105,107.07,107.08,486700001.0
2008-09-12 01:31:00,107.08,107.08,107.07,107.07,14400000.0
2008-09-12 01:32:00,107.07,107.08,107.06,107.06,363700000.0
2008-09-12 01:33:00,107.06,107.1,107.06,107.1,219000000.0
2008-09-12 01:34:00,107.09,107.1,107.08,107.09,343300000.0
2008-09-12 01:35:00,107.09,107.09,107.085,107.085,29500000.0
2008-09-12 01:36:00,107.1,107.12,107.09,107.12,217000000.0
2008-09-12 01:37:00,107.13,107.15,107.12,107.13,306900000.0
2008-09-12 01:38:00,107.13,107.16,107.125,107.13,255200000.0
2008-09-12 01:39:00,107.125,107.13,107.095,107.12,253200000.0
2008-09-12 01:40:00,107.12,107.15,107.11,107.14,518100000.0
2008-09-12 01:41:00,107.14,107.19,107.14,107.18,518800001.0
2008-09-12 01:42:00,107.18,107.21,107.18,107.19,494000000.0
2008-09-12 01:43:00,107.19,107.25,107.19,107.215,563300000.0
2008-09-12 01:44:00,107.22,107.24,107.205,107.23,503899999.0
2008-09-12 01:45:00,107.23,107.25,107.215,107.23,450200000.0
2008-09-12 01:46:00,107.23,107.23,107.145,107.15,991699998.0
2008-09-12 01:47:00,107.15,107.15,107.13,107.135,949599995.0
2008-09-12 01:48:00,107.14,107.15,107.135,107.14,274199998.0
2008-09-12 01:49:00,107.14,107.145,107.115,107.13,278600000.0
2008-09-12 01:50:00,107.13,107.14,107.105,107.14,80200000.0
2008-09-12 01:51:00,107.13,107.13,107.13,107.13,66800000.0
2008-09-12 01:52:00,107.13,107.155,107.13,107.135,397200002.0
2008-09-12 01:53:00,107.13,107.15,107.13,107.14,292300002.0
2008-09-12 01:54:00,107.15,107.18,107.14,107.18,581900001.0
2008-09-12 01:55:00,107.18,107.18,107.15,107.16,439900001.0
2008-09-12 01:56:00,107.16,107.17,107.14,107.16,388300002.0
2008-09-12 01:57:00,107.16,107.175,107.16,107.17,276700001.0
2008-09-12 01:58:00,107.17,107.18,107.17,107.17,52700000.0
2008-09-12 01:59:00,107.17,107.17,107.145,107.15,152300000.0
2008-09-12 02:00:00,107.14,107.16,107.125,107.15,573700001.0
2008-09-12 02:01:00,107.15,107.165,107.13,107.16,538100004.0
2008-09-12 02:02:00,107.165,107.17,107.15,107.15,375900000.0
2008-09-12 02:03:00,107.15,107.17,107.14,107.17,435300002.0
2008-09-12 02:04:00,107.17,107.175,107.15,107.17,280000000.0
2008-09-12 02:05:00,107.17,107.17,107.145,107.16,219700000.0
2008-09-12 02:06:00,107.16,107.185,107.16,107.18,284900000.0
2008-09-12 02:07:00,107.17,107.19,107.17,107.17,458500001.0
2008-09-12 02:08:00,107.185,107.205,107.185,107.19,554800000.0
2008-09-12 02:09:00,107.185,107.19,107.17,107.18,617800002.0
2008-09-12 02:10:00,107.18,107.205,107.18,107.19,621400002.0
2008-09-12 02:11:00,107.19,107.24,107.19,107.24,410500000.0
2008-09-12 02:12:00,107.24,107.28,107.23,107.26,476000000.0
2008-09-12 02:13:00,107.26,107.29,107.25,107.27,709200000.0
2008-09-12 02:14:00,107.27,107.28,107.27,107.28,446200000.0
2008-09-12 02:15:00,107.28,107.305,107.25,107.28,862700001.0
2008-09-12 02:16:00,107.28,107.28,107.24,107.24,665600001.0
2008-09-12 02:17:00,107.24,107.25,107.2,107.2,581300000.0
2008-09-12 02:18:00,107.21,107.25,107.2,107.24,721400000.0
2008-09-12 02:19:00,107.23,107.27,107.23,107.26,434900000.0
2008-09-12 02:20:00,107.26,107.28,107.24,107.24,621500000.0
2008-09-12 02:21:00,107.24,107.245,107.22,107.23,490800005.0
2008-09-12 02:22:00,107.23,107.24,107.21,107.22,588100006.0
2008-09-12 02:23:00,107.22,107.22,107.185,107.19,764700000.0
2008-09-12 02:24:00,107.2,107.21,107.19,107.19,692799999.0
2008-09-12 02:25:00,107.185,107.19,107.18,107.185,332000002.0
2008-09-12 02:26:00,107.185,107.2,107.17,107.185,624900002.0
2008-09-12 02:27:00,107.185,107.19,107.175,107.18,524100006.0
2008-09-12 02:28:00,107.18,107.185,107.17,107.17,117500000.0
2008-09-12 02:29:00,107.17,107.185,107.17,107.17,486800000.0
2008-09-12 02:30:00,107.17,107.185,107.17,107.17,419000000.0
2008-09-12 02:31:00,107.17,107.175,107.17,107.175,95000000.0
2008-09-12 02:32:00,107.16,107.185,107.155,107.17,639399995.0
2008-09-12 02:33:00,107.17,107.17,107.155,107.16,557099996.0
2008-09-12 02:34:00,107.16,107.16,107.15,107.15,197999996.0
2008-09-12 02:35:00,107.155,107.155,107.15,107.155,67800000.0
2008-09-12 02:36:00,107.15,107.17,107.15,107.16,296499996.0
2008-09-12 02:37:00,107.16,107.2,107.155,107.18,667199994.0
2008-09-12 02:38:00,107.18,107.185,107.18,107.18,337099998.0
2008-09-12 02:39:00,107.18,107.2,107.18,107.19,713000002.0
2008-09-12 02:40:00,107.19,107.19,107.18,107.18,123900000.0
2008-09-12 02:41:00,107.18,107.18,107.11,107.11,619300000.0
2008-09-12 02:42:00,107.1,107.13,107.06,107.11,973599997.0
2008-09-12 02:43:00,107.11,107.12,107.06,107.07,1159900004.0
2008-09-12 02:44:00,107.07,107.12,107.07,107.11,1215300004.0
2008-09-12 02:45:00,107.115,107.13,107.1,107.125,1511400002.0
2008-09-12 02:46:00,107.125,107.14,107.12,107.125,691900003.0
2008-09-12 02:47:00,107.13,107.145,107.13,107.135,1339400001.0
2008-09-12 02:48:00,107.135,107.17,107.135,107.15,797600000.0
2008-09-12 02:49:00,107.15,107.155,107.09,107.13,940299999.0
2008-09-12 02:50:00,107.125,107.14,107.12,107.135,662099998.0
2008-09-12 02:51:00,107.135,107.14,107.12,107.135,461500001.0
2008-09-12 02:52:00,107.14,107.14,107.12,107.12,126799999.0
2008-09-12 02:53:00,107.12,107.15,107.12,107.15,498000003.0
2008-09-12 02:54:00,107.15,107.16,107.14,107.15,545900002.0
2008-09-12 02:55:00,107.15,107.16,107.14,107.16,562600002.0
2008-09-12 02:56:00,107.16,107.17,107.15,107.15,399400000.0
2008-09-12 02:57:00,107.145,107.16,107.145,107.16,673200000.0
2008-09-12 02:58:00,107.16,107.16,107.15,107.15,304299999.0
2008-09-12 02:59:00,107.15,107.15,107.13,107.13,390900000.0
2008-09-12 03:00:00,107.13,107.13,107.11,107.11,418699999.0
2008-09-12 03:01:00,107.11,107.12,107.1,107.12,416399998.0
2008-09-12 03:02:00,107.115,107.12,107.1,107.1,711299998.0
2008-09-12 03:03:00,107.1,107.11,107.09,107.09,704599989.0
2008-09-12 03:04:00,107.09,107.09,107.06,107.07,323799999.0
2008-09-12 03:05:00,107.07,107.07,107.03,107.06,332300000.0
2008-09-12 03:06:00,107.06,107.14,107.05,107.1,851100001.0
2008-09-12 03:07:00,107.1,107.1,107.07,107.085,476400004.0
2008-09-12 03:08:00,107.07,107.08,107.06,107.075,742900007.0
2008-09-12 03:09:00,107.075,107.085,107.04,107.045,781600003.0
2008-09-12 03:10:00,107.045,107.055,107.02,107.04,519600004.0
2008-09-12 03:11:00,107.04,107.1,107.04,107.08,918999997.0
2008-09-12 03:12:00,107.08,107.08,107.07,107.07,306300001.0
2008-09-12 03:13:00,107.07,107.08,107.07,107.08,278000006.0
2008-09-12 03:14:00,107.08,107.08,107.06,107.06,143900002.0
2008-09-12 03:15:00,107.06,107.07,107.02,107.04,714300002.0
2008-09-12 03:16:00,107.03,107.04,107.03,107.03,285299999.0
2008-09-12 03:17:00,107.03,107.05,107.03,107.04,402200001.0
2008-09-12 03:18:00,107.045,107.05,107.03,107.03,330099995.0
2008-09-12 03:19:00,107.03,107.1,107.03,107.09,583600000.0
2008-09-12 03:20:00,107.09,107.09,107.08,107.08,462500002.0
2008-09-12 03:21:00,107.08,107.095,107.08,107.08,517300001.0
2008-09-12 03:22:00,107.09,107.09,107.05,107.09,444100003.0
2008-09-12 03:23:00,107.09,107.1,107.08,107.08,432299997.0
2008-09-12 03:24:00,107.08,107.09,107.07,107.08,352200000.0
2008-09-12 03:25:00,107.09,107.09,107.07,107.08,100800001.0
2008-09-12 03:26:00,107.08,107.09,107.07,107.07,255900000.0
2008-09-12 03:27:00,107.07,107.09,107.06,107.09,681000000.0
2008-09-12 03:28:00,107.09,107.1,107.075,107.08,713099999.0
2008-09-12 03:29:00,107.08,107.1,107.07,107.08,796699999.0
2008-09-12 03:30:00,107.08,107.14,107.08,107.11,895100001.0
2008-09-12 03:31:00,107.12,107.14,107.11,107.12,436699999.0
2008-09-12 03:32:00,107.12,107.13,107.09,107.09,428599999.0
2008-09-12 03:33:00,107.095,107.13,107.095,107.11,448300001.0
2008-09-12 03:34:00,107.11,107.14,107.11,107.13,451799997.0
2008-09-12 03:35:00,107.13,107.14,107.12,107.13,225700003.0
2008-09-12 03:36:00,107.13,107.135,107.12,107.13,266000002.0
2008-09-12 03:37:00,107.13,107.13,107.125,107.13,126000001.0
2008-09-12 03:38:00,107.13,107.13,107.13,107.13,84400000.0
2008-09-12 03:39:00,107.13,107.19,107.13,107.19,580600002.0
2008-09-12 03:40:00,107.19,107.19,107.17,107.18,581500003.0
2008-09-12 03:41:00,107.18,107.18,107.16,107.16,517299997.0
2008-09-12 03:42:00,107.16,107.16,107.15,107.16,201899999.0
2008-09-12 03:43:00,107.16,107.16,107.11,107.12,466399997.0
2008-09-12 03:44:00,107.12,107.14,107.11,107.13,344799996.0
2008-09-12 03:45:00,107.13,107.14,107.115,107.115,149100001.0
2008-09-12 03:46:00,107.12,107.13,107.12,107.12,442599996.0
2008-09-12 03:47:00,107.12,107.13,107.12,107.13,211599999.0
2008-09-12 03:48:00,107.14,107.14,107.12,107.12,285400001.0
2008-09-12 03:49:00,107.12,107.12,107.11,107.12,552599989.0
2008-09-12 03:50:00,107.12,107.12,107.095,107.1,865699998.0
2008-09-12 03:51:00,107.1,107.11,107.09,107.1,411300000.0
2008-09-12 03:52:00,107.1,107.12,107.095,107.12,435099999.0
2008-09-12 03:53:00,107.12,107.15,107.11,107.14,444900003.0
2008-09-12 03:54:00,107.15,107.17,107.135,107.15,570399998.0
2008-09-12 03:55:00,107.14,107.15,107.14,107.15,159999998.0
2008-09-12 03:56:00,107.15,107.16,107.13,107.14,602399996.0
2008-09-12 03:57:00,107.14,107.18,107.14,107.16,693099997.0
2008-09-12 03:58:00,107.17,107.21,107.16,107.18,1095599991.0
2008-09-12 03:59:00,107.185,107.22,107.165,107.165,583600000.0
2008-09-12 04:00:00,107.17,107.19,107.16,107.18,397200001.0
2008-09-12 04:01:00,107.18,107.21,107.16,107.21,799899998.0
2008-09-12 04:02:00,107.21,107.25,107.21,107.24,931600009.0
2008-09-12 04:03:00,107.24,107.25,107.23,107.24,666999996.0
2008-09-12 04:04:00,107.24,107.28,107.24,107.26,754700000.0
2008-09-12 04:05:00,107.26,107.27,107.215,107.215,947599997.0
2008-09-12 04:06:00,107.215,107.24,107.205,107.24,549399994.0
2008-09-12 04:07:00,107.23,107.24,107.22,107.24,356100002.0
2008-09-12 04:08:00,107.24,107.25,107.235,107.24,1136500003.0
2008-09-12 04:09:00,107.235,107.25,107.23,107.23,526399997.0
2008-09-12 04:10:00,107.23,107.235,107.22,107.22,538599998.0
2008-09-12 04:11:00,107.215,107.22,107.2,107.2,410100001.0
2008-09-12 04:12:00,107.2,107.21,107.18,107.2,959999993.0
2008-09-12 04:13:00,107.2,107.21,107.185,107.19,330099999.0
2008-09-12 04:14:00,107.19,107.2,107.19,107.19,470500000.0
2008-09-12 04:15:00,107.19,107.19,107.17,107.18,653399999.0
2008-09-12 04:16:00,107.18,107.18,107.18,107.18,177999990.0
2008-09-12 04:17:00,107.18,107.19,107.17,107.19,399899998.0
2008-09-12 04:18:00,107.185,107.19,107.18,107.18,404999999.0
2008-09-12 04:19:00,107.18,107.21,107.18,107.21,193999999.0
2008-09-12 04:20:00,107.21,107.21,107.21,107.21,172800000.0
2008-09-12 04:21:00,107.22,107.23,107.21,107.22,287500000.0
2008-09-12 04:22:00,107.22,107.25,107.22,107.235,386700001.0
2008-09-12 04:23:00,107.24,107.27,107.235,107.27,504100001.0
2008-09-12 04:24:00,107.27,107.28,107.25,107.25,791799998.0
2008-09-12 04:25:00,107.25,107.25,107.24,107.24,322300000.0
2008-09-12 04:26:00,107.24,107.25,107.215,107.24,478100000.0
2008-09-12 04:27:00,107.24,107.25,107.23,107.24,394399999.0
2008-09-12 04:28:00,107.24,107.24,107.22,107.22,255199999.0
2008-09-12 04:29:00,107.22,107.23,107.22,107.23,166200000.0
2008-09-12 04:30:00,107.23,107.23,107.21,107.23,310700000.0
2008-09-12 04:31:00,107.23,107.23,107.2,107.2,583400001.0
2008-09-12 04:32:00,107.2,107.22,107.2,107.21,499700000.0
2008-09-12 04:33:00,107.21,107.23,107.21,107.22,361300001.0
2008-09-12 04:34:00,107.22,107.24,107.22,107.22,493099998.0
2008-09-12 04:35:00,107.22,107.23,107.2,107.23,300000000.0
2008-09-12 04:36:00,107.23,107.23,107.21,107.21,237900000.0
2008-09-12 04:37:00,107.21,107.21,107.21,107.21,179200000.0
2008-09-12 04:38:00,107.22,107.22,107.21,107.22,129000000.0
2008-09-12 04:39:00,107.22,107.245,107.22,107.23,399900002.0
2008-09-12 04:40:00,107.23,107.26,107.23,107.26,321999999.0
2008-09-12 04:41:00,107.26,107.275,107.25,107.26,165700000.0
2008-09-12 04:42:00,107.26,107.26,107.25,107.26,167400003.0
2008-09-12 04:43:00,107.25,107.26,107.25,107.25,232000001.0
2008-09-12 04:44:00,107.245,107.245,107.225,107.23,482800000.0
2008-09-12 04:45:00,107.23,107.24,107.225,107.235,311900000.0
2008-09-12 04:46:00,107.235,107.25,107.23,107.24,147599998.0
2008-09-12 04:47:00,107.24,107.24,107.235,107.235,54100000.0
2008-09-12 04:48:00,107.235,107.235,107.23,107.23,573699998.0
2008-09-12 04:49:00,107.23,107.235,107.225,107.23,486299998.0
2008-09-12 04:50:00,107.23,107.23,107.225,107.23,123200000.0
2008-09-12 04:51:00,107.23,107.23,107.22,107.22,180300004.0
2008-09-12 04:52:00,107.22,107.24,107.22,107.23,271300002.0
2008-09-12 04:53:00,107.23,107.23,107.22,107.22,107500000.0
2008-09-12 04:54:00,107.22,107.23,107.215,107.215,114500000.0
2008-09-12 04:55:00,107.215,107.22,107.2,107.2,515500003.0
2008-09-12 04:56:00,107.2,107.23,107.2,107.21,309300000.0
2008-09-12 04:57:00,107.21,107.22,107.21,107.21,197800000.0
2008-09-12 04:58:00,107.21,107.22,107.21,107.21,326000002.0
2008-09-12 04:59:00,107.21,107.22,107.21,107.22,345900004.0
2008-09-12 05:00:00,107.215,107.215,107.19,107.2,376800000.0
2008-09-12 05:01:00,107.2,107.21,107.19,107.19,320500000.0
2008-09-12 05:02:00,107.19,107.21,107.18,107.21,518600005.0
2008-09-12 05:03:00,107.205,107.23,107.205,107.21,521600001.0
2008-09-12 05:04:00,107.2,107.2,107.2,107.2,110500000.0
2008-09-12 05:05:00,107.2,107.21,107.2,107.21,11300000.0
2008-09-12 05:06:00,107.2,107.22,107.2,107.2,135800000.0
2008-09-12 05:07:00,107.21,107.21,107.19,107.19,134400000.0
2008-09-12 05:08:00,107.195,107.2,107.19,107.19,263000001.0
2008-09-12 05:09:00,107.19,107.19,107.18,107.18,221900000.0
2008-09-12 05:10:00,107.185,107.19,107.13,107.14,609500001.0
2008-09-12 05:11:00,107.14,107.17,107.13,107.16,284199997.0
2008-09-12 05:12:00,107.16,107.17,107.13,107.15,454600000.0
2008-09-12 05:13:00,107.15,107.16,107.15,107.15,195000001.0
2008-09-12 05:14:00,107.15,107.16,107.14,107.15,215900001.0
2008-09-12 05:15:00,107.15,107.16,107.12,107.14,461199999.0
2008-09-12 05:16:00,107.14,107.14,107.08,107.11,631899998.0
2008-09-12 05:17:00,107.11,107.12,107.1,107.12,690699998.0
2008-09-12 05:18:00,107.12,107.12,107.11,107.11,120200000.0
2008-09-12 05:19:00,107.105,107.11,107.105,107.11,56700000.0
2008-09-12 05:20:00,107.11,107.11,107.1,107.11,319700000.0
2008-09-12 05:21:00,107.11,107.16,107.11,107.16,792300003.0
2008-09-12 05:22:00,107.16,107.165,107.14,107.14,366600001.0
2008-09-12 05:23:00,107.14,107.15,107.14,107.15,314100000.0
2008-09-12 05:24:00,107.14,107.15,107.14,107.15,448500006.0
2008-09-12 05:25:00,107.15,107.16,107.115,107.13,305200002.0
2008-09-12 05:26:00,107.13,107.13,107.11,107.11,377100001.0
2008-09-12 05:27:00,107.11,107.12,107.11,107.12,208700000.0
2008-09-12 05:28:00,107.12,107.15,107.12,107.15,385300001.0
2008-09-12 05:29:00,107.15,107.17,107.15,107.17,343500000.0
2008-09-12 05:30:00,107.17,107.17,107.17,107.17,105800000.0
2008-09-12 05:31:00,107.17,107.17,107.155,107.17,261799999.0
2008-09-12 05:32:00,107.18,107.18,107.16,107.17,525600003.0
2008-09-12 05:33:00,107.17,107.17,107.15,107.16,113800000.0
2008-09-12 05:34:00,107.16,107.16,107.16,107.16,11000000.0
2008-09-12 05:35:00,107.16,107.16,107.16,107.16,3000000.0
2008-09-12 05:36:00,107.15,107.16,107.115,107.12,449900000.0
2008-09-12 05:37:00,107.12,107.13,107.11,107.12,391700002.0
2008-09-12 05:38:00,107.12,107.12,107.11,107.11,401600001.0
2008-09-12 05:39:00,107.11,107.115,107.105,107.11,291100001.0
2008-09-12 05:40:00,107.11,107.12,107.11,107.11,252800004.0
2008-09-12 05:41:00,107.11,107.11,107.1,107.1,190499999.0
2008-09-12 05:42:00,107.1,107.11,107.09,107.09,661099998.0
2008-09-12 05:43:00,107.09,107.11,107.09,107.11,342000000.0
2008-09-12 05:44:00,107.1,107.1,107.08,107.08,564200004.0
2008-09-12 05:45:00,107.09,107.1,107.09,107.09,326800004.0
2008-09-12 05:46:00,107.09,107.09,107.055,107.06,623699995.0
2008-09-12 05:47:00,107.065,107.08,107.06,107.08,821300000.0
2008-09-12 05:48:00,107.08,107.08,107.05,107.06,756400001.0
2008-09-12 05:49:00,107.065,107.07,107.065,107.07,216000000.0
2008-09-12 05:50:00,107.07,107.07,107.06,107.07,621599998.0
2008-09-12 05:51:00,107.065,107.085,107.05,107.075,913199998.0
2008-09-12 05:52:00,107.075,107.08,107.07,107.07,517300001.0
2008-09-12 05:53:00,107.07,107.07,107.05,107.06,397900000.0
2008-09-12 05:54:00,107.055,107.07,107.05,107.07,553400002.0
2008-09-12 05:55:00,107.07,107.1,107.07,107.1,584100000.0
2008-09-12 05:56:00,107.105,107.11,107.08,107.08,465400000.0
2008-09-12 05:57:00,107.08,107.09,107.08,107.08,96300000.0
2008-09-12 05:58:00,107.08,107.08,107.07,107.08,148799999.0
2008-09-12 05:59:00,107.08,107.1,107.07,107.09,291800000.0
2008-09-12 06:00:00,107.09,107.14,107.085,107.125,463699998.0
2008-09-12 06:01:00,107.125,107.13,107.075,107.08,557300003.0
2008-09-12 06:02:00,107.075,107.08,107.07,107.08,596800001.0
2008-09-12 06:03:00,107.08,107.08,107.07,107.08,425999999.0
2008-09-12 06:04:00,107.08,107.11,107.08,107.1,458100003.0
2008-09-12 06:05:00,107.1,107.115,107.1,107.11,434900004.0
2008-09-12 06:06:00,107.11,107.115,107.1,107.1,387600001.0
2008-09-12 06:07:00,107.1,107.1,107.085,107.09,541599996.0
2008-09-12 06:08:00,107.09,107.1,107.08,107.1,273700000.0
2008-09-12 06:09:00,107.095,107.13,107.09,107.11,356300000.0
2008-09-12 06:10:00,107.11,107.13,107.1,107.12,502599999.0
2008-09-12 06:11:00,107.12,107.13,107.095,107.115,936000000.0
2008-09-12 06:12:00,107.12,107.13,107.105,107.12,538400001.0
2008-09-12 06:13:00,107.12,107.13,107.11,107.11,568799999.0
2008-09-12 06:14:00,107.11,107.14,107.11,107.13,280300001.0
2008-09-12 06:15:00,107.13,107.13,107.12,107.13,319700000.0
2008-09-12 06:16:00,107.125,107.14,107.115,107.14,299399998.0
2008-09-12 06:17:00,107.14,107.14,107.13,107.13,232500000.0
2008-09-12 06:18:00,107.13,107.14,107.12,107.125,401799997.0
2008-09-12 06:19:00,107.13,107.13,107.125,107.13,108400000.0
2008-09-12 06:20:00,107.13,107.15,107.13,107.15,515300003.0
2008-09-12 06:21:00,107.15,107.16,107.14,107.15,654600001.0
2008-09-12 06:22:00,107.15,107.16,107.15,107.16,40299999.0
2008-09-12 06:23:00,107.16,107.18,107.16,107.17,64200000.0
2008-09-12 06:24:00,107.17,107.175,107.16,107.16,303700002.0
2008-09-12 06:25:00,107.16,107.18,107.15,107.16,577300002.0
2008-09-12 06:26:00,107.16,107.16,107.11,107.12,554400000.0
2008-09-12 06:27:00,107.12,107.12,107.11,107.12,299999999.0
2008-09-12 06:28:00,107.12,107.14,107.12,107.14,195799999.0
2008-09-12 06:29:00,107.14,107.14,107.12,107.13,314300000.0
2008-09-12 06:30:00,107.13,107.14,107.13,107.13,270599999.0
2008-09-12 06:31:00,107.13,107.15,107.13,107.14,267400001.0
2008-09-12 06:32:00,107.14,107.15,107.13,107.15,79000000.0
2008-09-12 06:33:00,107.15,107.17,107.15,107.16,205899999.0
2008-09-12 06:34:00,107.16,107.16,107.16,107.16,32900000.0
2008-09-12 06:35:00,107.16,107.17,107.14,107.15,463199998.0
2008-09-12 06:36:00,107.15,107.17,107.145,107.17,313500003.0
2008-09-12 06:37:00,107.17,107.22,107.16,107.21,622500002.0
2008-09-12 06:38:00,107.21,107.21,107.19,107.19,431299999.0
2008-09-12 06:39:00,107.19,107.25,107.19,107.24,325199999.0
2008-09-12 06:40:00,107.24,107.24,107.23,107.24,109000000.0
2008-09-12 06:41:00,107.23,107.23,107.22,107.22,331000000.0
2008-09-12 06:42:00,107.215,107.22,107.2,107.2,340500000.0
2008-09-12 06:43:00,107.195,107.21,107.19,107.2,332199998.0
2008-09-12 06:44:00,107.21,107.21,107.19,107.19,171200000.0
2008-09-12 06:45:00,107.19,107.2,107.175,107.19,330200000.0
2008-09-12 06:46:00,107.19,107.19,107.18,107.18,53500000.0
2008-09-12 06:47:00,107.18,107.19,107.17,107.18,218500002.0
2008-09-12 06:48:00,107.18,107.18,107.165,107.17,169600000.0
2008-09-12 06:49:00,107.17,107.18,107.17,107.17,154900001.0
2008-09-12 06:50:00,107.17,107.19,107.17,107.18,184600000.0
2008-09-12 06:51:00,107.18,107.19,107.16,107.19,282200000.0
2008-09-12 06:52:00,107.19,107.19,107.18,107.19,194900001.0
2008-09-12 06:53:00,107.19,107.2,107.18,107.2,324400000.0
2008-09-12 06:54:00,107.2,107.2,107.19,107.2,144800000.0
2008-09-12 06:55:00,107.2,107.2,107.19,107.19,32400000.0
2008-09-12 06:56:00,107.19,107.2,107.19,107.19,92600000.0
2008-09-12 06:57:00,107.19,107.2,107.19,107.2,117600000.0
2008-09-12 06:58:00,107.2,107.2,107.19,107.19,54900000.0
2008-09-12 06:59:00,107.19,107.21,107.17,107.21,381500000.0
2008-09-12 07:00:00,107.21,107.21,107.2,107.2,115300000.0
2008-09-12 07:01:00,107.2,107.2,107.19,107.2,114300000.0
2008-09-12 07:02:00,107.2,107.2,107.19,107.19,118600000.0
2008-09-12 07:03:00,107.19,107.2,107.19,107.2,187300000.0
2008-09-12 07:04:00,107.2,107.22,107.2,107.22,345500001.0
2008-09-12 07:05:00,107.23,107.23,107.21,107.21,66900000.0
2008-09-12 07:06:00,107.22,107.22,107.21,107.22,187400001.0
2008-09-12 07:07:00,107.22,107.26,107.22,107.25,428799999.0
2008-09-12 07:08:00,107.25,107.26,107.24,107.24,198000000.0
2008-09-12 07:09:00,107.25,107.25,107.22,107.24,547999997.0
2008-09-12 07:10:00,107.24,107.25,107.215,107.225,1030200000.0
2008-09-12 07:11:00,107.22,107.24,107.22,107.23,473199997.0
2008-09-12 07:12:00,107.23,107.24,107.2,107.21,739699994.0
2008-09-12 07:13:00,107.21,107.22,107.17,107.185,713999997.0
2008-09-12 07:14:00,107.19,107.195,107.18,107.195,362299999.0
2008-09-12 07:15:00,107.2,107.205,107.18,107.19,417699996.0
2008-09-12 07:16:00,107.19,107.19,107.19,107.19,304500002.0
2008-09-12 07:17:00,107.19,107.2,107.19,107.2,136800000.0
2008-09-12 07:18:00,107.2,107.22,107.2,107.22,646700000.0
2008-09-12 07:19:00,107.22,107.24,107.22,107.24,505499999.0
2008-09-12 07:20:00,107.235,107.24,107.23,107.23,72999999.0
2008-09-12 07:21:00,107.24,107.24,107.22,107.22,476400002.0
2008-09-12 07:22:00,107.22,107.22,107.22,107.22,67700000.0
2008-09-12 07:23:00,107.22,107.23,107.22,107.22,180099999.0
2008-09-12 07:24:00,107.22,107.24,107.22,107.23,420999998.0
2008-09-12 07:25:00,107.235,107.24,107.23,107.23,193499993.0
2008-09-12 07:26:00,107.24,107.25,107.23,107.24,618699983.0
2008-09-12 07:27:00,107.24,107.25,107.24,107.24,422099987.0
2008-09-12 07:28:00,107.24,107.25,107.24,107.25,19900000.0
2008-09-12 07:29:00,107.245,107.245,107.24,107.24,241699988.0
2008-09-12 07:30:00,107.24,107.265,107.235,107.26,547299998.0
2008-09-12 07:31:00,107.26,107.28,107.26,107.28,450399996.0
2008-09-12 07:32:00,107.28,107.29,107.26,107.265,723099999.0
2008-09-12 07:33:00,107.265,107.28,107.26,107.27,394499998.0
2008-09-12 07:34:00,107.27,107.27,107.255,107.26,511899999.0
2008-09-12 07:35:00,107.25,107.26,107.23,107.23,322399999.0
2008-09-12 07:36:00,107.24,107.24,107.215,107.235,346900000.0
2008-09-12 07:37:00,107.235,107.24,107.22,107.24,437000002.0
2008-09-12 07:38:00,107.24,107.24,107.23,107.23,169199995.0
2008-09-12 07:39:00,107.23,107.25,107.23,107.24,367999999.0
2008-09-12 07:40:00,107.24,107.25,107.23,107.25,496499990.0
2008-09-12 07:41:00,107.25,107.25,107.23,107.24,539899997.0
2008-09-12 07:42:00,107.24,107.26,107.23,107.26,458000000.0
2008-09-12 07:43:00,107.26,107.27,107.26,107.27,434199998.0
2008-09-12 07:44:00,107.28,107.28,107.27,107.27,314400000.0
2008-09-12 07:45:00,107.27,107.28,107.27,107.27,341900000.0
2008-09-12 07:46:00,107.27,107.29,107.26,107.28,594100002.0
2008-09-12 07:47:00,107.28,107.325,107.28,107.32,832100001.0
2008-09-12 07:48:00,107.32,107.33,107.31,107.33,432100000.0
2008-09-12 07:49:00,107.33,107.36,107.29,107.3,1146100001.0
2008-09-12 07:50:00,107.3,107.31,107.29,107.31,677199999.0
2008-09-12 07:51:00,107.31,107.31,107.3,107.3,117600000.0
2008-09-12 07:52:00,107.3,107.3,107.29,107.3,400699997.0
2008-09-12 07:53:00,107.3,107.3,107.28,107.28,300099995.0
2008-09-12 07:54:00,107.28,107.3,107.27,107.29,389799999.0
2008-09-12 07:55:00,107.29,107.35,107.29,107.3,1023299997.0
2008-09-12 07:56:00,107.3,107.33,107.3,107.33,444700000.0
2008-09-12 07:57:00,107.325,107.33,107.315,107.32,92800000.0
2008-09-12 07:58:00,107.32,107.33,107.32,107.32,456500001.0
2008-09-12 07:59:00,107.32,107.35,107.315,107.35,824099998.0
2008-09-12 08:00:00,107.35,107.37,107.34,107.37,988199996.0
2008-09-12 08:01:00,107.37,107.41,107.355,107.39,1253299997.0
2008-09-12 08:02:00,107.39,107.4,107.355,107.36,551699999.0
2008-09-12 08:03:00,107.35,107.35,107.33,107.34,571099997.0
2008-09-12 08:04:00,107.34,107.36,107.34,107.36,580499993.0
2008-09-12 08:05:00,107.36,107.36,107.32,107.33,937200001.0
2008-09-12 08:06:00,107.33,107.355,107.32,107.355,733200002.0
2008-09-12 08:07:00,107.36,107.38,107.345,107.37,1094100000.0
2008-09-12 08:08:00,107.37,107.38,107.35,107.35,710100003.0
2008-09-12 08:09:00,107.35,107.37,107.35,107.35,541900002.0
2008-09-12 08:10:00,107.35,107.38,107.345,107.36,889600000.0
2008-09-12 08:11:00,107.365,107.38,107.36,107.365,670785002.0
2008-09-12 08:12:00,107.365,107.37,107.36,107.36,923900003.0
2008-09-12 08:13:00,107.36,107.4,107.36,107.385,1169099993.0
2008-09-12 08:14:00,107.38,107.4,107.38,107.39,1033200008.0
2008-09-12 08:15:00,107.39,107.4,107.36,107.37,802400000.0
2008-09-12 08:16:00,107.37,107.38,107.34,107.34,1092499998.0
2008-09-12 08:17:00,107.34,107.36,107.33,107.34,1293200000.0
2008-09-12 08:18:00,107.34,107.355,107.33,107.35,830999999.0
2008-09-12 08:19:00,107.35,107.35,107.33,107.34,469599999.0
2008-09-12 08:20:00,107.33,107.355,107.33,107.34,826399996.0
2008-09-12 08:21:00,107.35,107.35,107.31,107.325,669199999.0
2008-09-12 08:22:00,107.32,107.355,107.315,107.315,1158699999.0
2008-09-12 08:23:00,107.32,107.34,107.3,107.33,749500002.0
2008-09-12 08:24:00,107.33,107.38,107.33,107.375,1355599991.0
2008-09-12 08:25:00,107.38,107.39,107.335,107.37,1087599996.0
2008-09-12 08:26:00,107.37,107.41,107.365,107.4,995699999.0
2008-09-12 08:27:00,107.395,107.43,107.395,107.43,1140999995.0
2008-09-12 08:28:00,107.43,107.44,107.42,107.42,792200002.0
2008-09-12 08:29:00,107.42,107.43,107.41,107.41,1286999994.0
2008-09-12 08:30:00,107.41,107.41,107.37,107.375,1067099993.0
2008-09-12 08:31:00,107.375,107.41,107.375,107.41,1328999984.0
2008-09-12 08:32:00,107.41,107.43,107.41,107.41,649199994.0
2008-09-12 08:33:00,107.41,107.42,107.39,107.39,1154999998.0
2008-09-12 08:34:00,107.39,107.45,107.39,107.44,1050299998.0
2008-09-12 08:35:00,107.44,107.465,107.43,107.46,662599997.0
2008-09-12 08:36:00,107.46,107.525,107.46,107.48,1028400003.0
2008-09-12 08:37:00,107.48,107.51,107.465,107.5,859600001.0
2008-09-12 08:38:00,107.5,107.5,107.48,107.48,1416299996.0
2008-09-12 08:39:00,107.48,107.495,107.45,107.495,1123367498.0
2008-09-12 08:40:00,107.49,107.56,107.49,107.56,1510400002.0
2008-09-12 08:41:00,107.56,107.575,107.525,107.53,1607799994.0
2008-09-12 08:42:00,107.53,107.54,107.505,107.53,1007399999.0
2008-09-12 08:43:00,107.54,107.625,107.53,107.625,1126100001.0
2008-09-12 08:44:00,107.63,107.63,107.545,107.55,1202099993.0
2008-09-12 08:45:00,107.55,107.57,107.54,107.56,1122799983.0
2008-09-12 08:46:00,107.56,107.57,107.55,107.555,940999994.0
2008-09-12 08:47:00,107.555,107.56,107.52,107.52,1304599996.0
2008-09-12 08:48:00,107.515,107.53,107.48,107.49,1232299992.0
2008-09-12 08:49:00,107.49,107.53,107.49,107.51,1213799990.0
2008-09-12 08:50:00,107.51,107.54,107.51,107.54,1263899984.0
2008-09-12 08:51:00,107.54,107.58,107.54,107.55,736999997.0
2008-09-12 08:52:00,107.55,107.57,107.505,107.505,1006899992.0
2008-09-12 08:53:00,107.51,107.55,107.505,107.55,1499499997.0
2008-09-12 08:54:00,107.55,107.55,107.49,107.49,624299994.0
2008-09-12 08:55:00,107.49,107.51,107.49,107.5,967299989.0
2008-09-12 08:56:00,107.5,107.51,107.465,107.47,745799993.0
2008-09-12 08:57:00,107.465,107.48,107.465,107.47,1163999998.0
2008-09-12 08:58:00,107.47,107.54,107.47,107.53,849099992.0
2008-09-12 08:59:00,107.53,107.56,107.53,107.56,768899998.0
2008-09-12 09:00:00,107.56,107.61,107.55,107.6,841600001.0
2008-09-12 09:01:00,107.595,107.595,107.575,107.575,704699992.0
2008-09-12 09:02:00,107.575,107.66,107.575,107.65,1328799994.0
2008-09-12 09:03:00,107.65,107.695,107.65,107.685,1194399996.0
2008-09-12 09:04:00,107.685,107.7,107.67,107.69,1167500005.0
2008-09-12 09:05:00,107.69,107.69,107.6,107.64,1513800000.0
2008-09-12 09:06:00,107.63,107.69,107.63,107.67,1110599998.0
2008-09-12 09:07:00,107.67,107.675,107.615,107.62,1312600004.0
2008-09-12 09:08:00,107.62,107.665,107.6,107.635,1447000012.0
2008-09-12 09:09:00,107.635,107.67,107.6,107.605,1441100000.0
2008-09-12 09:10:00,107.61,107.63,107.605,107.63,998499995.0
2008-09-12 09:11:00,107.63,107.63,107.58,107.61,949899999.0
2008-09-12 09:12:00,107.61,107.63,107.58,107.63,1297099996.0
2008-09-12 09:13:00,107.64,107.64,107.585,107.63,652099998.0
2008-09-12 09:14:00,107.63,107.63,107.6,107.61,878700005.0
2008-09-12 09:15:00,107.61,107.62,107.605,107.62,755699999.0
2008-09-12 09:16:00,107.62,107.62,107.59,107.6,815499997.0
2008-09-12 09:17:00,107.6,107.6,107.575,107.6,742899998.0
2008-09-12 09:18:00,107.6,107.6,107.52,107.53,829199995.0
2008-09-12 09:19:00,107.53,107.53,107.44,107.45,858399999.0
2008-09-12 09:20:00,107.46,107.48,107.455,107.47,1150400003.0
2008-09-12 09:21:00,107.47,107.47,107.43,107.43,1042200000.0
2008-09-12 09:22:00,107.44,107.46,107.43,107.45,936599998.0
2008-09-12 09:23:00,107.45,107.46,107.435,107.46,1284499999.0
2008-09-12 09:24:00,107.455,107.51,107.455,107.51,733499995.0
2008-09-12 09:25:00,107.51,107.53,107.495,107.53,871999994.0
2008-09-12 09:26:00,107.53,107.555,107.53,107.55,1102400000.0
2008-09-12 09:27:00,107.55,107.56,107.545,107.55,483100005.0
2008-09-12 09:28:00,107.55,107.55,107.52,107.52,539300001.0
2008-09-12 09:29:00,107.52,107.53,107.51,107.53,1018199997.0
2008-09-12 09:30:00,107.53,107.55,107.515,107.54,988300001.0
2008-09-12 09:31:00,107.54,107.56,107.53,107.53,1220600001.0
2008-09-12 09:32:00,107.53,107.55,107.51,107.52,1171500002.0
2008-09-12 09:33:00,107.515,107.54,107.48,107.54,1415799990.0
2008-09-12 09:34:00,107.55,107.56,107.53,107.53,1944499976.0
2008-09-12 09:35:00,107.53,107.545,107.525,107.535,677900002.0
2008-09-12 09:36:00,107.54,107.575,107.52,107.575,926799998.0
2008-09-12 09:37:00,107.575,107.59,107.54,107.56,1295700006.0
2008-09-12 09:38:00,107.56,107.56,107.52,107.54,1282900000.0
2008-09-12 09:39:00,107.54,107.56,107.53,107.56,853400002.0
2008-09-12 09:40:00,107.56,107.565,107.54,107.555,662599997.0
2008-09-12 09:41:00,107.56,107.56,107.54,107.545,834599998.0
2008-09-12 09:42:00,107.54,107.55,107.52,107.53,908199996.0
2008-09-12 09:43:00,107.53,107.56,107.53,107.56,483699998.0
2008-09-12 09:44:00,107.56,107.56,107.525,107.525,975600005.0
2008-09-12 09:45:00,107.525,107.55,107.525,107.54,689099996.0
2008-09-12 09:46:00,107.54,107.57,107.54,107.56,549600000.0
2008-09-12 09:47:00,107.56,107.56,107.53,107.53,466699998.0
2008-09-12 09:48:00,107.53,107.53,107.52,107.52,624299999.0
2008-09-12 09:49:00,107.52,107.55,107.52,107.55,423299993.0
2008-09-12 09:50:00,107.55,107.565,107.55,107.56,301000000.0
2008-09-12 09:51:00,107.56,107.58,107.56,107.575,570499994.0
2008-09-12 09:52:00,107.575,107.585,107.53,107.53,770400000.0
2008-09-12 09:53:00,107.54,107.54,107.52,107.52,828699999.0
2008-09-12 09:54:00,107.52,107.52,107.485,107.495,514700000.0
2008-09-12 09:55:00,107.495,107.51,107.49,107.51,354800000.0
2008-09-12 09:56:00,107.51,107.51,107.49,107.5,642299991.0
2008-09-12 09:57:00,107.5,107.51,107.5,107.5,704799982.0
2008-09-12 09:58:00,107.5,107.5,107.48,107.48,646999983.0
2008-09-12 09:59:00,107.48,107.5,107.48,107.49,735399980.0
2008-09-12 10:00:00,107.5,107.51,107.48,107.5,760799996.0
2008-09-12 10:01:00,107.5,107.53,107.495,107.52,1142600006.0
2008-09-12 10:02:00,107.52,107.54,107.5,107.52,914299989.0
2008-09-12 10:03:00,107.52,107.54,107.515,107.53,755799995.0
2008-09-12 10:04:00,107.53,107.53,107.52,107.525,827100000.0
2008-09-12 10:05:00,107.525,107.53,107.5,107.52,985600003.0
2008-09-12 10:06:00,107.52,107.53,107.52,107.52,200900000.0
2008-09-12 10:07:00,107.515,107.53,107.5,107.5,824399997.0
2008-09-12 10:08:00,107.5,107.51,107.5,107.5,489099989.0
2008-09-12 10:09:00,107.5,107.51,107.45,107.45,1012600000.0
2008-09-12 10:10:00,107.45,107.46,107.425,107.44,666499998.0
2008-09-12 10:11:00,107.445,107.46,107.44,107.45,508799999.0
2008-09-12 10:12:00,107.45,107.51,107.44,107.44,974900000.0
2008-09-12 10:13:00,107.445,107.46,107.43,107.46,1353900003.0
2008-09-12 10:14:00,107.46,107.46,107.415,107.44,1318999990.0
2008-09-12 10:15:00,107.44,107.45,107.425,107.45,1007399999.0
2008-09-12 10:16:00,107.45,107.46,107.44,107.46,629900000.0
2008-09-12 10:17:00,107.46,107.48,107.45,107.46,442899999.0
2008-09-12 10:18:00,107.46,107.47,107.455,107.47,587300002.0
2008-09-12 10:19:00,107.48,107.54,107.47,107.53,1254200000.0
2008-09-12 10:20:00,107.53,107.54,107.53,107.54,484800000.0
2008-09-12 10:21:00,107.54,107.56,107.535,107.54,1008600002.0
2008-09-12 10:22:00,107.54,107.55,107.51,107.51,660499996.0
2008-09-12 10:23:00,107.51,107.52,107.5,107.52,672200002.0
2008-09-12 10:24:00,107.52,107.57,107.52,107.54,728299995.0
2008-09-12 10:25:00,107.54,107.56,107.53,107.53,698899999.0
2008-09-12 10:26:00,107.53,107.545,107.52,107.52,687099997.0
2008-09-12 10:27:00,107.52,107.53,107.51,107.52,1077700000.0
2008-09-12 10:28:00,107.52,107.53,107.52,107.53,655900001.0
2008-09-12 10:29:00,107.53,107.53,107.52,107.52,491699993.0
2008-09-12 10:30:00,107.52,107.52,107.455,107.46,1039199998.0
2008-09-12 10:31:00,107.46,107.515,107.45,107.51,849500001.0
2008-09-12 10:32:00,107.51,107.515,107.495,107.5,751299999.0
2008-09-12 10:33:00,107.5,107.52,107.495,107.5,1168199992.0
2008-09-12 10:34:00,107.5,107.5,107.46,107.47,457700000.0
2008-09-12 10:35:00,107.47,107.47,107.45,107.47,858799998.0
2008-09-12 10:36:00,107.48,107.49,107.465,107.47,363599999.0
2008-09-12 10:37:00,107.455,107.47,107.445,107.445,763100004.0
2008-09-12 10:38:00,107.445,107.47,107.44,107.47,919600012.0
2008-09-12 10:39:00,107.48,107.48,107.455,107.46,534900002.0
2008-09-12 10:40:00,107.46,107.475,107.46,107.475,351300008.0
2008-09-12 10:41:00,107.475,107.475,107.455,107.455,962900003.0
2008-09-12 10:42:00,107.455,107.47,107.455,107.465,455800002.0
2008-09-12 10:43:00,107.465,107.47,107.455,107.46,884000005.0
2008-09-12 10:44:00,107.46,107.48,107.455,107.47,627600003.0
2008-09-12 10:45:00,107.47,107.48,107.43,107.44,506200000.0
2008-09-12 10:46:00,107.44,107.48,107.415,107.47,624700000.0
2008-09-12 10:47:00,107.47,107.47,107.43,107.43,1132400002.0
2008-09-12 10:48:00,107.43,107.47,107.43,107.465,1144299988.0
2008-09-12 10:49:00,107.465,107.52,107.465,107.52,1139700001.0
2008-09-12 10:50:00,107.52,107.52,107.49,107.5,820600001.0
2008-09-12 10:51:00,107.5,107.53,107.46,107.48,1035899992.0
2008-09-12 10:52:00,107.48,107.48,107.445,107.45,642899998.0
2008-09-12 10:53:00,107.45,107.48,107.45,107.455,511900000.0
2008-09-12 10:54:00,107.46,107.46,107.44,107.45,333500000.0
2008-09-12 10:55:00,107.45,107.51,107.45,107.5,943799996.0
2008-09-12 10:56:00,107.51,107.53,107.505,107.52,502399993.0
2008-09-12 10:57:00,107.52,107.52,107.51,107.51,728999998.0
2008-09-12 10:58:00,107.51,107.54,107.51,107.52,631100004.0
2008-09-12 10:59:00,107.515,107.535,107.515,107.535,721200002.0
2008-09-12 11:00:00,107.53,107.54,107.49,107.51,739300000.0
2008-09-12 11:01:00,107.51,107.51,107.48,107.49,1048499991.0
2008-09-12 11:02:00,107.49,107.49,107.47,107.47,210500000.0
2008-09-12 11:03:00,107.47,107.48,107.42,107.43,546899999.0
2008-09-12 11:04:00,107.43,107.43,107.395,107.395,1065900003.0
2008-09-12 11:05:00,107.395,107.41,107.395,107.4,837899997.0
2008-09-12 11:06:00,107.415,107.42,107.4,107.41,785000001.0
2008-09-12 11:07:00,107.42,107.43,107.41,107.42,776300003.0
2008-09-12 11:08:00,107.42,107.46,107.42,107.445,950199992.0
2008-09-12 11:09:00,107.445,107.46,107.41,107.41,1204599999.0
2008-09-12 11:10:00,107.41,107.435,107.41,107.425,556900001.0
2008-09-12 11:11:00,107.425,107.425,107.4,107.405,771200004.0
2008-09-12 11:12:00,107.41,107.44,107.41,107.44,656799999.0
2008-09-12 11:13:00,107.44,107.47,107.435,107.465,458800000.0
2008-09-12 11:14:00,107.465,107.47,107.44,107.44,621400000.0
2008-09-12 11:15:00,107.44,107.45,107.44,107.45,137799998.0
2008-09-12 11:16:00,107.45,107.46,107.44,107.46,442300000.0
2008-09-12 11:17:00,107.465,107.48,107.45,107.47,651300005.0
2008-09-12 11:18:00,107.47,107.48,107.46,107.46,991299997.0
2008-09-12 11:19:00,107.465,107.475,107.45,107.45,868100003.0
2008-09-12 11:20:00,107.46,107.49,107.44,107.48,980599998.0
2008-09-12 11:21:00,107.48,107.48,107.43,107.44,838299995.0
2008-09-12 11:22:00,107.44,107.44,107.415,107.43,765300001.0
2008-09-12 11:23:00,107.435,107.47,107.405,107.47,1230700001.0
2008-09-12 11:24:00,107.47,107.47,107.415,107.42,909299986.0
2008-09-12 11:25:00,107.43,107.445,107.41,107.44,698799999.0
2008-09-12 11:26:00,107.45,107.46,107.43,107.445,1067300007.0
2008-09-12 11:27:00,107.46,107.46,107.435,107.44,1033600006.0
2008-09-12 11:28:00,107.44,107.45,107.44,107.44,392200001.0
2008-09-12 11:29:00,107.44,107.455,107.44,107.44,461099998.0
2008-09-12 11:30:00,107.44,107.44,107.43,107.43,773399986.0
2008-09-12 11:31:00,107.43,107.43,107.41,107.425,873900007.0
2008-09-12 11:32:00,107.425,107.44,107.415,107.43,1037300003.0
2008-09-12 11:33:00,107.43,107.45,107.42,107.45,661100006.0
2008-09-12 11:34:00,107.445,107.455,107.43,107.44,577800001.0
2008-09-12 11:35:00,107.44,107.46,107.44,107.45,606000001.0
2008-09-12 11:36:00,107.45,107.455,107.43,107.43,1010000004.0
2008-09-12 11:37:00,107.43,107.45,107.425,107.44,1164300003.0
2008-09-12 11:38:00,107.44,107.44,107.42,107.42,105800000.0
2008-09-12 11:39:00,107.42,107.43,107.41,107.43,262200000.0
2008-09-12 11:40:00,107.43,107.43,107.41,107.43,568699999.0
2008-09-12 11:41:00,107.43,107.43,107.39,107.4,747899995.0
2008-09-12 11:42:00,107.39,107.44,107.39,107.43,920200001.0
2008-09-12 11:43:00,107.43,107.43,107.41,107.42,215599999.0
2008-09-12 11:44:00,107.42,107.42,107.41,107.42,305300001.0
2008-09-12 11:45:00,107.42,107.42,107.39,107.4,1008300006.0
2008-09-12 11:46:00,107.4,107.41,107.4,107.405,388500001.0
2008-09-12 11:47:00,107.405,107.41,107.39,107.4,603900000.0
2008-09-12 11:48:00,107.4,107.41,107.4,107.41,387899998.0
2008-09-12 11:49:00,107.42,107.445,107.41,107.44,1275100000.0
2008-09-12 11:50:00,107.44,107.44,107.39,107.41,1022600003.0
2008-09-12 11:51:00,107.41,107.435,107.405,107.43,876500002.0
2008-09-12 11:52:00,107.425,107.45,107.42,107.43,787100002.0
2008-09-12 11:53:00,107.43,107.44,107.43,107.43,254300000.0
2008-09-12 11:54:00,107.43,107.44,107.425,107.44,332800000.0
2008-09-12 11:55:00,107.435,107.45,107.43,107.45,274399999.0
2008-09-12 11:56:00,107.45,107.47,107.45,107.46,405899996.0
2008-09-12 11:57:00,107.46,107.49,107.445,107.45,884299993.0
2008-09-12 11:58:00,107.45,107.45,107.44,107.44,536299997.0
2008-09-12 11:59:00,107.44,107.45,107.435,107.44,623599998.0
2008-09-12 12:00:00,107.44,107.47,107.44,107.44,500299999.0
2008-09-12 12:01:00,107.44,107.45,107.435,107.45,262699997.0
2008-09-12 12:02:00,107.445,107.46,107.44,107.46,293299999.0
2008-09-12 12:03:00,107.465,107.51,107.465,107.485,783900002.0
2008-09-12 12:04:00,107.485,107.485,107.46,107.47,560299998.0
2008-09-12 12:05:00,107.47,107.5,107.465,107.49,354300000.0
2008-09-12 12:06:00,107.49,107.565,107.49,107.56,1321899993.0
2008-09-12 12:07:00,107.56,107.56,107.53,107.555,705800000.0
2008-09-12 12:08:00,107.555,107.57,107.55,107.555,884899986.0
2008-09-12 12:09:00,107.56,107.56,107.515,107.525,869199985.0
2008-09-12 12:10:00,107.525,107.56,107.515,107.525,1596799989.0
2008-09-12 12:11:00,107.525,107.54,107.515,107.515,867199993.0
2008-09-12 12:12:00,107.515,107.53,107.515,107.53,524700002.0
2008-09-12 12:13:00,107.525,107.55,107.515,107.55,875999993.0
2008-09-12 12:14:00,107.55,107.56,107.505,107.52,531699999.0
2008-09-12 12:15:00,107.515,107.52,107.505,107.515,541099998.0
2008-09-12 12:16:00,107.52,107.53,107.505,107.525,914599995.0
2008-09-12 12:17:00,107.525,107.555,107.515,107.55,1122999996.0
2008-09-12 12:18:00,107.55,107.56,107.545,107.56,265500000.0
2008-09-12 12:19:00,107.56,107.57,107.525,107.54,1193800003.0
2008-09-12 12:20:00,107.54,107.55,107.525,107.54,606400001.0
2008-09-12 12:21:00,107.54,107.54,107.51,107.525,870699996.0
2008-09-12 12:22:00,107.525,107.53,107.5,107.505,839999998.0
2008-09-12 12:23:00,107.51,107.51,107.495,107.5,430099999.0
2008-09-12 12:24:00,107.5,107.5,107.46,107.47,645299996.0
2008-09-12 12:25:00,107.47,107.47,107.44,107.45,677700001.0
2008-09-12 12:26:00,107.45,107.48,107.445,107.47,776999998.0
2008-09-12 12:27:00,107.47,107.49,107.47,107.49,239799998.0
2008-09-12 12:28:00,107.5,107.51,107.48,107.49,708599999.0
2008-09-12 12:29:00,107.49,107.5,107.47,107.47,369400000.0
2008-09-12 12:30:00,107.47,107.48,107.46,107.47,767600002.0
2008-09-12 12:31:00,107.465,107.48,107.46,107.47,562500000.0
2008-09-12 12:32:00,107.47,107.47,107.46,107.47,572399998.0
2008-09-12 12:33:00,107.47,107.48,107.45,107.45,452899996.0
2008-09-12 12:34:00,107.45,107.45,107.44,107.44,594200001.0
2008-09-12 12:35:00,107.44,107.45,107.44,107.45,618800000.0
2008-09-12 12:36:00,107.45,107.45,107.45,107.45,20900000.0
2008-09-12 12:37:00,107.45,107.45,107.44,107.44,255600000.0
2008-09-12 12:38:00,107.44,107.45,107.44,107.445,279900000.0
2008-09-12 12:39:00,107.445,107.45,107.435,107.435,165300000.0
2008-09-12 12:40:00,107.435,107.44,107.4,107.4,570600000.0
2008-09-12 12:41:00,107.4,107.41,107.365,107.365,905000008.0
2008-09-12 12:42:00,107.365,107.365,107.335,107.355,1238999992.0
2008-09-12 12:43:00,107.355,107.37,107.335,107.355,1318499998.0
2008-09-12 12:44:00,107.355,107.38,107.355,107.355,1185899996.0
2008-09-12 12:45:00,107.355,107.37,107.345,107.36,767000003.0
2008-09-12 12:46:00,107.355,107.365,107.35,107.35,767999993.0
2008-09-12 12:47:00,107.345,107.35,107.34,107.34,630499999.0
2008-09-12 12:48:00,107.34,107.34,107.33,107.33,336500002.0
2008-09-12 12:49:00,107.33,107.335,107.33,107.33,137700000.0
2008-09-12 12:50:00,107.335,107.35,107.33,107.335,678900001.0
2008-09-12 12:51:00,107.335,107.345,107.33,107.34,575000000.0
2008-09-12 12:52:00,107.34,107.345,107.33,107.345,430400002.0
2008-09-12 12:53:00,107.34,107.34,107.33,107.34,212900000.0
2008-09-12 12:54:00,107.34,107.34,107.33,107.33,262700001.0
2008-09-12 12:55:00,107.33,107.35,107.33,107.35,672500002.0
2008-09-12 12:56:00,107.35,107.35,107.35,107.35,19400000.0
2008-09-12 12:57:00,107.35,107.36,107.35,107.36,200700000.0
2008-09-12 12:58:00,107.36,107.385,107.35,107.35,735800001.0
2008-09-12 12:59:00,107.345,107.36,107.33,107.355,1086500008.0
2008-09-12 13:00:00,107.355,107.37,107.35,107.36,534900001.0
2008-09-12 13:01:00,107.36,107.405,107.36,107.405,521100000.0
2008-09-12 13:02:00,107.405,107.43,107.355,107.36,1011899999.0
2008-09-12 13:03:00,107.36,107.39,107.34,107.36,1068399994.0
2008-09-12 13:04:00,107.36,107.38,107.36,107.36,391100003.0
2008-09-12 13:05:00,107.36,107.38,107.35,107.355,473100000.0
2008-09-12 13:06:00,107.365,107.365,107.3,107.31,1299800001.0
2008-09-12 13:07:00,107.305,107.31,107.265,107.27,782099996.0
2008-09-12 13:08:00,107.265,107.275,107.24,107.25,1368000001.0
2008-09-12 13:09:00,107.26,107.27,107.175,107.185,645799998.0
2008-09-12 13:10:00,107.18,107.21,107.15,107.19,1123400001.0
2008-09-12 13:11:00,107.19,107.23,107.185,107.21,1246400013.0
2008-09-12 13:12:00,107.21,107.24,107.2,107.235,927500004.0
2008-09-12 13:13:00,107.24,107.27,107.23,107.25,566099997.0
2008-09-12 13:14:00,107.25,107.25,107.215,107.24,403900002.0
2008-09-12 13:15:00,107.24,107.29,107.24,107.28,872499996.0
2008-09-12 13:16:00,107.29,107.32,107.27,107.32,820599999.0
2008-09-12 13:17:00,107.315,107.32,107.28,107.3,1121499990.0
2008-09-12 13:18:00,107.3,107.325,107.29,107.31,947899997.0
2008-09-12 13:19:00,107.31,107.31,107.265,107.27,991199992.0
2008-09-12 13:20:00,107.27,107.27,107.23,107.24,923199998.0
2008-09-12 13:21:00,107.24,107.25,107.22,107.23,478999997.0
2008-09-12 13:22:00,107.23,107.23,107.22,107.22,348100003.0
2008-09-12 13:23:00,107.225,107.23,107.22,107.23,532299998.0
2008-09-12 13:24:00,107.23,107.26,107.215,107.245,1823000015.0
2008-09-12 13:25:00,107.245,107.26,107.21,107.21,1242300001.0
2008-09-12 13:26:00,107.21,107.21,107.17,107.17,867899992.0
2008-09-12 13:27:00,107.17,107.21,107.17,107.2,1221799998.0
2008-09-12 13:28:00,107.2,107.21,107.19,107.21,764700006.0
2008-09-12 13:29:00,107.21,107.23,107.21,107.21,652200000.0
2008-09-12 13:30:00,107.21,107.24,107.21,107.225,796399997.0
2008-09-12 13:31:00,107.225,107.23,107.11,107.155,1849799993.0
2008-09-12 13:32:00,107.155,107.195,107.15,107.185,1409599998.0
2008-09-12 13:33:00,107.185,107.2,107.175,107.185,775199992.0
2008-09-12 13:34:00,107.185,107.23,107.185,107.2,803000000.0
2008-09-12 13:35:00,107.2,107.28,107.2,107.27,381500003.0
2008-09-12 13:36:00,107.27,107.28,107.24,107.24,1266999995.0
2008-09-12 13:37:00,107.24,107.25,107.22,107.23,1098700003.0
2008-09-12 13:38:00,107.23,107.24,107.215,107.24,1430000003.0
2008-09-12 13:39:00,107.24,107.27,107.195,107.225,1504899995.0
2008-09-12 13:40:00,107.22,107.28,107.195,107.275,1468100010.0
2008-09-12 13:41:00,107.275,107.275,107.185,107.21,1012900005.0
2008-09-12 13:42:00,107.21,107.23,107.195,107.21,944200001.0
2008-09-12 13:43:00,107.21,107.23,107.16,107.21,894600004.0
2008-09-12 13:44:00,107.21,107.215,107.17,107.17,1148000003.0
2008-09-12 13:45:00,107.17,107.21,107.16,107.2,1020400004.0
2008-09-12 13:46:00,107.2,107.22,107.185,107.19,1075199996.0
2008-09-12 13:47:00,107.18,107.18,107.14,107.14,739599999.0
2008-09-12 13:48:00,107.14,107.16,107.135,107.15,1049000000.0
2008-09-12 13:49:00,107.14,107.15,107.12,107.15,1540600004.0
2008-09-12 13:50:00,107.145,107.15,107.13,107.15,637600004.0
2008-09-12 13:51:00,107.15,107.15,107.14,107.14,117000000.0
2008-09-12 13:52:00,107.14,107.14,107.13,107.14,236600000.0
2008-09-12 13:53:00,107.14,107.15,107.13,107.14,285600000.0
2008-09-12 13:54:00,107.14,107.16,107.13,107.145,715899997.0
2008-09-12 13:55:00,107.145,107.15,107.145,107.15,54300000.0
2008-09-12 13:56:00,107.15,107.15,107.115,107.125,501199999.0
2008-09-12 13:57:00,107.12,107.13,107.105,107.105,1143500003.0
2008-09-12 13:58:00,107.11,107.12,107.11,107.12,336700002.0
2008-09-12 13:59:00,107.12,107.14,107.11,107.13,1073800000.0
2008-09-12 14:00:00,107.14,107.15,107.125,107.13,408300002.0
2008-09-12 14:01:00,107.13,107.14,107.115,107.13,648300000.0
2008-09-12 14:02:00,107.125,107.13,107.115,107.12,566200003.0
2008-09-12 14:03:00,107.12,107.13,107.12,107.12,828599996.0
2008-09-12 14:04:00,107.125,107.135,107.11,107.13,253200001.0
2008-09-12 14:05:00,107.13,107.18,107.125,107.165,906200005.0
2008-09-12 14:06:00,107.165,107.2,107.14,107.2,1347099998.0
2008-09-12 14:07:00,107.19,107.2,107.15,107.17,1275499997.0
2008-09-12 14:08:00,107.17,107.19,107.17,107.175,1131700004.0
2008-09-12 14:09:00,107.175,107.19,107.175,107.18,802700003.0
2008-09-12 14:10:00,107.18,107.21,107.18,107.21,948100012.0
2008-09-12 14:11:00,107.2,107.215,107.185,107.195,786199997.0
2008-09-12 14:12:00,107.2,107.2,107.18,107.19,723499994.0
2008-09-12 14:13:00,107.19,107.22,107.19,107.215,703800000.0
2008-09-12 14:14:00,107.215,107.27,107.215,107.27,991300009.0
2008-09-12 14:15:00,107.275,107.29,107.24,107.25,1398000003.0
2008-09-12 14:16:00,107.24,107.25,107.24,107.24,971200007.0
2008-09-12 14:17:00,107.245,107.26,107.24,107.25,548000002.0
2008-09-12 14:18:00,107.25,107.26,107.25,107.26,766800004.0
2008-09-12 14:19:00,107.26,107.28,107.26,107.28,537800001.0
2008-09-12 14:20:00,107.28,107.28,107.255,107.26,857699998.0
2008-09-12 14:21:00,107.26,107.27,107.23,107.24,761299999.0
2008-09-12 14:22:00,107.24,107.27,107.24,107.26,651600004.0
2008-09-12 14:23:00,107.26,107.27,107.235,107.24,1786699995.0
2008-09-12 14:24:00,107.24,107.28,107.24,107.27,1002799998.0
2008-09-12 14:25:00,107.28,107.32,107.265,107.29,990400002.0
2008-09-12 14:26:00,107.275,107.285,107.24,107.24,501200001.0
2008-09-12 14:27:00,107.24,107.29,107.23,107.28,932800000.0
2008-09-12 14:28:00,107.275,107.325,107.27,107.325,852900001.0
2008-09-12 14:29:00,107.325,107.33,107.26,107.29,808200002.0
2008-09-12 14:30:00,107.29,107.325,107.06,107.06,967799999.0
2008-09-12 14:31:00,107.07,107.15,107.065,107.11,1025200001.0
2008-09-12 14:32:00,107.11,107.16,107.11,107.15,1064100000.0
2008-09-12 14:33:00,107.15,107.15,107.085,107.15,949399993.0
2008-09-12 14:34:00,107.16,107.225,107.145,107.15,1170699997.0
2008-09-12 14:35:00,107.16,107.18,107.135,107.145,1438700001.0
2008-09-12 14:36:00,107.15,107.21,107.14,107.16,1455700001.0
2008-09-12 14:37:00,107.17,107.17,107.13,107.13,1239600002.0
2008-09-12 14:38:00,107.13,107.2,107.13,107.16,1140599993.0
2008-09-12 14:39:00,107.16,107.17,107.155,107.16,597200001.0
2008-09-12 14:40:00,107.155,107.165,107.145,107.15,1505399996.0
2008-09-12 14:41:00,107.15,107.2,107.145,107.18,864200000.0
2008-09-12 14:42:00,107.18,107.19,107.16,107.16,869999997.0
2008-09-12 14:43:00,107.16,107.16,107.11,107.12,675399997.0
2008-09-12 14:44:00,107.12,107.13,107.12,107.13,976799988.0
2008-09-12 14:45:00,107.13,107.13,107.075,107.08,810399997.0
2008-09-12 14:46:00,107.08,107.11,107.075,107.105,968299997.0
2008-09-12 14:47:00,107.1,107.12,107.1,107.115,788300002.0
2008-09-12 14:48:00,107.115,107.12,107.09,107.1,911800000.0
2008-09-12 14:49:00,107.1,107.1,107.08,107.08,711399998.0
2008-09-12 14:50:00,107.08,107.09,107.06,107.07,912400004.0
2008-09-12 14:51:00,107.07,107.08,107.05,107.08,568899997.0
2008-09-12 14:52:00,107.08,107.13,107.06,107.09,1140199998.0
2008-09-12 14:53:00,107.1,107.13,107.09,107.1,1122199998.0
2008-09-12 14:54:00,107.105,107.13,107.075,107.13,871100000.0
2008-09-12 14:55:00,107.13,107.13,107.095,107.1,676599998.0
2008-09-12 14:56:00,107.1,107.12,107.09,107.12,574399997.0
2008-09-12 14:57:00,107.12,107.12,107.065,107.08,510699998.0
2008-09-12 14:58:00,107.08,107.08,107.035,107.06,924100000.0
2008-09-12 14:59:00,107.06,107.07,107.04,107.05,892300000.0
2008-09-12 15:00:00,107.05,107.07,107.045,107.07,988399999.0
2008-09-12 15:01:00,107.07,107.07,107.03,107.04,963699986.0
2008-09-12 15:02:00,107.05,107.05,107.01,107.03,1503099993.0
2008-09-12 15:03:00,107.03,107.05,107.01,107.045,1769500011.0
2008-09-12 15:04:00,107.045,107.06,107.035,107.06,892200001.0
2008-09-12 15:05:00,107.055,107.08,107.01,107.02,912100000.0
2008-09-12 15:06:00,107.015,107.02,106.985,106.99,1770299986.0
2008-09-12 15:07:00,106.99,107.0,106.93,106.93,1418900006.0
2008-09-12 15:08:00,106.93,106.97,106.92,106.94,1512900004.0
2008-09-12 15:09:00,106.94,106.95,106.895,106.9,1131599999.0
2008-09-12 15:10:00,106.905,106.945,106.905,106.925,1194600003.0
2008-09-12 15:11:00,106.925,106.93,106.915,106.915,1347900000.0
2008-09-12 15:12:00,106.915,106.92,106.88,106.915,959500002.0
2008-09-12 15:13:00,106.915,106.93,106.89,106.89,965100001.0
2008-09-12 15:14:00,106.895,106.9,106.85,106.86,1331300001.0
2008-09-12 15:15:00,106.86,106.87,106.84,106.86,1010500001.0
2008-09-12 15:16:00,106.87,106.87,106.82,106.83,739800001.0
2008-09-12 15:17:00,106.83,106.89,106.83,106.87,755000001.0
2008-09-12 15:18:00,106.87,106.87,106.85,106.86,592900001.0
2008-09-12 15:19:00,106.86,106.86,106.825,106.83,1221900003.0
2008-09-12 15:20:00,106.83,106.87,106.815,106.87,1022300005.0
2008-09-12 15:21:00,106.87,106.9,106.87,106.89,748700000.0
2008-09-12 15:22:00,106.89,106.89,106.84,106.84,922799998.0
2008-09-12 15:23:00,106.84,106.85,106.83,106.84,1131500000.0
2008-09-12 15:24:00,106.84,106.84,106.78,106.79,819500000.0
2008-09-12 15:25:00,106.79,106.85,106.78,106.845,1142800007.0
2008-09-12 15:26:00,106.85,106.86,106.835,106.86,600200000.0
2008-09-12 15:27:00,106.86,106.865,106.84,106.845,237900001.0
2008-09-12 15:28:00,106.85,106.85,106.835,106.84,558400001.0
2008-09-12 15:29:00,106.84,106.86,106.745,106.745,1329700000.0
2008-09-12 15:30:00,106.745,106.77,106.73,106.735,1493000001.0
2008-09-12 15:31:00,106.735,106.805,106.72,106.775,1344699997.0
2008-09-12 15:32:00,106.775,106.88,106.765,106.88,1154699998.0
2008-09-12 15:33:00,106.88,106.89,106.86,106.89,1337400001.0
2008-09-12 15:34:00,106.89,106.95,106.875,106.935,1590599999.0
2008-09-12 15:35:00,106.93,107.025,106.93,106.97,1714700006.0
2008-09-12 15:36:00,106.97,106.97,106.925,106.95,1080599998.0
2008-09-12 15:37:00,106.94,106.94,106.84,106.84,1244199999.0
2008-09-12 15:38:00,106.84,106.895,106.825,106.89,1529500002.0
2008-09-12 15:39:00,106.885,106.89,106.81,106.825,1505099999.0
2008-09-12 15:40:00,106.83,106.84,106.8,106.815,1020600002.0
2008-09-12 15:41:00,106.815,106.87,106.815,106.855,1086099999.0
2008-09-12 15:42:00,106.855,106.88,106.84,106.86,1561000000.0
2008-09-12 15:43:00,106.86,106.955,106.86,106.95,1012400000.0
2008-09-12 15:44:00,106.955,106.97,106.88,106.885,1262000000.0
2008-09-12 15:45:00,106.88,106.89,106.84,106.845,931699994.0
2008-09-12 15:46:00,106.845,106.86,106.835,106.85,661099995.0
2008-09-12 15:47:00,106.85,106.88,106.83,106.88,810600001.0
2008-09-12 15:48:00,106.88,106.89,106.845,106.85,640299999.0
2008-09-12 15:49:00,106.845,106.87,106.825,106.84,771399999.0
2008-09-12 15:50:00,106.84,106.89,106.81,106.86,1016700002.0
2008-09-12 15:51:00,106.86,106.95,106.85,106.93,1051299996.0
2008-09-12 15:52:00,106.925,106.97,106.925,106.96,1156899996.0
2008-09-12 15:53:00,106.96,106.97,106.93,106.96,540800002.0
2008-09-12 15:54:00,106.96,107.11,106.96,107.03,852000003.0
2008-09-12 15:55:00,107.03,107.135,106.975,107.05,1217367863.0
2008-09-12 15:56:00,107.045,107.11,107.02,107.06,891600001.0
2008-09-12 15:57:00,107.06,107.12,107.02,107.085,1340899999.0
2008-09-12 15:58:00,107.085,107.13,107.04,107.05,1030499998.0
2008-09-12 15:59:00,107.05,107.05,106.98,107.03,888900000.0
2008-09-12 16:00:00,107.045,107.09,107.0,107.035,1092300004.0
2008-09-12 16:01:00,107.035,107.07,107.02,107.025,963400000.0
2008-09-12 16:02:00,107.025,107.12,107.0,107.07,1355000001.0
2008-09-12 16:03:00,107.07,107.095,107.065,107.08,966100002.0
2008-09-12 16:04:00,107.08,107.11,107.075,107.11,821200001.0
2008-09-12 16:05:00,107.11,107.2,107.11,107.145,1428500002.0
2008-09-12 16:06:00,107.15,107.19,107.15,107.185,676700004.0
2008-09-12 16:07:00,107.185,107.23,107.185,107.19,1335000000.0
2008-09-12 16:08:00,107.19,107.2,107.145,107.15,779700001.0
2008-09-12 16:09:00,107.15,107.2,107.12,107.16,1232100000.0
2008-09-12 16:10:00,107.16,107.17,107.08,107.1,1006599999.0
2008-09-12 16:11:00,107.1,107.11,107.025,107.025,1044199999.0
2008-09-12 16:12:00,107.025,107.05,107.015,107.03,1044800003.0
2008-09-12 16:13:00,107.03,107.07,107.015,107.06,789100002.0
2008-09-12 16:14:00,107.06,107.09,107.055,107.06,584800000.0
2008-09-12 16:15:00,107.055,107.14,107.05,107.13,873900000.0
2008-09-12 16:16:00,107.13,107.19,107.13,107.19,910300001.0
2008-09-12 16:17:00,107.195,107.22,107.175,107.19,822900003.0
2008-09-12 16:18:00,107.19,107.22,107.185,107.185,756000001.0
2008-09-12 16:19:00,107.185,107.21,107.165,107.175,797700000.0
2008-09-12 16:20:00,107.175,107.18,107.09,107.095,955399999.0
2008-09-12 16:21:00,107.095,107.11,107.095,107.11,533800000.0
2008-09-12 16:22:00,107.11,107.18,107.1,107.18,696100001.0
2008-09-12 16:23:00,107.18,107.22,107.15,107.2,851400003.0
2008-09-12 16:24:00,107.19,107.19,107.14,107.17,1090600001.0
2008-09-12 16:25:00,107.17,107.2,107.16,107.18,658100000.0
2008-09-12 16:26:00,107.18,107.23,107.18,107.23,817100000.0
2008-09-12 16:27:00,107.225,107.26,107.225,107.23,760800001.0
2008-09-12 16:28:00,107.23,107.235,107.195,107.21,462700002.0
2008-09-12 16:29:00,107.21,107.22,107.18,107.18,711400000.0
2008-09-12 16:30:00,107.18,107.19,107.155,107.17,715900000.0
2008-09-12 16:31:00,107.17,107.2,107.165,107.165,837199999.0
2008-09-12 16:32:00,107.165,107.18,107.13,107.13,707499998.0
2008-09-12 16:33:00,107.13,107.175,107.13,107.17,749799999.0
2008-09-12 16:34:00,107.17,107.26,107.17,107.25,950000000.0
2008-09-12 16:35:00,107.25,107.25,107.18,107.2,1035700002.0
2008-09-12 16:36:00,107.205,107.225,107.19,107.2,831600000.0
2008-09-12 16:37:00,107.2,107.21,107.18,107.19,628300000.0
2008-09-12 16:38:00,107.19,107.19,107.17,107.18,396500000.0
2008-09-12 16:39:00,107.18,107.26,107.18,107.26,647000000.0
2008-09-12 16:40:00,107.26,107.29,107.26,107.275,563200000.0
2008-09-12 16:41:00,107.275,107.36,107.25,107.355,788199999.0
2008-09-12 16:42:00,107.355,107.41,107.35,107.405,927200001.0
2008-09-12 16:43:00,107.405,107.43,107.365,107.375,881107940.0
2008-09-12 16:44:00,107.37,107.38,107.34,107.38,721000000.0
2008-09-12 16:45:00,107.38,107.42,107.345,107.35,669299999.0
2008-09-12 16:46:00,107.36,107.36,107.33,107.34,623700000.0
2008-09-12 16:47:00,107.335,107.34,107.31,107.32,631300000.0
2008-09-12 16:48:00,107.33,107.35,107.325,107.34,965700000.0
2008-09-12 16:49:00,107.335,107.35,107.32,107.325,820000001.0
2008-09-12 16:50:00,107.325,107.36,107.32,107.355,863900000.0
2008-09-12 16:51:00,107.36,107.365,107.325,107.35,740899998.0
2008-09-12 16:52:00,107.35,107.37,107.335,107.36,819500001.0
2008-09-12 16:53:00,107.36,107.37,107.33,107.335,581800000.0
2008-09-12 16:54:00,107.335,107.345,107.305,107.315,635900000.0
2008-09-12 16:55:00,107.315,107.315,107.265,107.275,958899999.0
2008-09-12 16:56:00,107.275,107.3,107.27,107.28,379200000.0
2008-09-12 16:57:00,107.28,107.32,107.275,107.28,443899999.0
2008-09-12 16:58:00,107.285,107.29,107.265,107.275,400100000.0
2008-09-12 16:59:00,107.275,107.3,107.245,107.275,872199999.0
2008-09-12 17:00:00,107.275,107.31,107.255,107.285,786500001.0
2008-09-12 17:01:00,107.29,107.31,107.26,107.285,786100000.0
2008-09-12 17:02:00,107.285,107.33,107.28,107.325,796500001.0
2008-09-12 17:03:00,107.325,107.365,107.305,107.36,981799994.0
2008-09-12 17:04:00,107.36,107.415,107.355,107.38,791700000.0
2008-09-12 17:05:00,107.38,107.415,107.365,107.39,863200000.0
2008-09-12 17:06:00,107.39,107.4,107.36,107.365,782999999.0
2008-09-12 17:07:00,107.36,107.42,107.36,107.415,798800001.0
2008-09-12 17:08:00,107.42,107.425,107.39,107.39,289900000.0
2008-09-12 17:09:00,107.39,107.39,107.38,107.385,262000001.0
2008-09-12 17:10:00,107.38,107.39,107.36,107.39,666999999.0
2008-09-12 17:11:00,107.39,107.44,107.39,107.435,717800000.0
2008-09-12 17:12:00,107.435,107.44,107.42,107.43,521399999.0
2008-09-12 17:13:00,107.43,107.48,107.43,107.46,531900000.0
2008-09-12 17:14:00,107.46,107.5,107.46,107.485,777600006.0
2008-09-12 17:15:00,107.495,107.56,107.49,107.56,853900000.0
2008-09-12 17:16:00,107.56,107.62,107.55,107.59,1098800001.0
2008-09-12 17:17:00,107.59,107.61,107.58,107.585,701200000.0
2008-09-12 17:18:00,107.595,107.73,107.595,107.69,1056200002.0
2008-09-12 17:19:00,107.69,107.74,107.67,107.68,1010700002.0
2008-09-12 17:20:00,107.675,107.72,107.67,107.71,716400000.0
2008-09-12 17:21:00,107.71,107.755,107.71,107.745,798299998.0
2008-09-12 17:22:00,107.745,107.755,107.635,107.655,959700002.0
2008-09-12 17:23:00,107.645,107.68,107.64,107.66,612899999.0
2008-09-12 17:24:00,107.655,107.69,107.65,107.675,727500000.0
2008-09-12 17:25:00,107.67,107.72,107.67,107.71,542099999.0
2008-09-12 17:26:00,107.705,107.72,107.67,107.67,565400001.0
2008-09-12 17:27:00,107.67,107.69,107.605,107.64,804400000.0
2008-09-12 17:28:00,107.64,107.68,107.64,107.675,576499999.0
2008-09-12 17:29:00,107.675,107.69,107.64,107.64,817300000.0
2008-09-12 17:30:00,107.65,107.66,107.62,107.62,763000000.0
2008-09-12 17:31:00,107.62,107.65,107.595,107.605,871400000.0
2008-09-12 17:32:00,107.605,107.615,107.58,107.59,772300001.0
2008-09-12 17:33:00,107.58,107.59,107.525,107.525,816099999.0
2008-09-12 17:34:00,107.53,107.55,107.525,107.545,367800000.0
2008-09-12 17:35:00,107.55,107.555,107.505,107.555,688500000.0
2008-09-12 17:36:00,107.555,107.57,107.535,107.55,530200001.0
2008-09-12 17:37:00,107.55,107.58,107.54,107.57,326600000.0
2008-09-12 17:38:00,107.57,107.64,107.57,107.635,501567500.0
2008-09-12 17:39:00,107.635,107.65,107.635,107.635,394100000.0
2008-09-12 17:40:00,107.63,107.63,107.57,107.57,928200000.0
2008-09-12 17:41:00,107.57,107.58,107.525,107.53,622200000.0
2008-09-12 17:42:00,107.53,107.53,107.405,107.445,939400001.0
2008-09-12 17:43:00,107.445,107.48,107.43,107.47,694800000.0
2008-09-12 17:44:00,107.48,107.495,107.43,107.435,669200000.0
2008-09-12 17:45:00,107.435,107.47,107.43,107.45,585300000.0
2008-09-12 17:46:00,107.45,107.465,107.405,107.44,686600001.0
2008-09-12 17:47:00,107.43,107.585,107.425,107.575,721500000.0
2008-09-12 17:48:00,107.575,107.62,107.57,107.59,652300000.0
2008-09-12 17:49:00,107.59,107.64,107.58,107.625,581700000.0
2008-09-12 17:50:00,107.625,107.63,107.57,107.57,653899999.0
2008-09-12 17:51:00,107.57,107.57,107.52,107.53,436400000.0
2008-09-12 17:52:00,107.53,107.535,107.46,107.47,617800000.0
2008-09-12 17:53:00,107.47,107.49,107.45,107.45,764600000.0
2008-09-12 17:54:00,107.45,107.48,107.435,107.48,529000000.0
2008-09-12 17:55:00,107.48,107.49,107.435,107.435,555800000.0
2008-09-12 17:56:00,107.435,107.44,107.41,107.43,493100000.0
2008-09-12 17:57:00,107.435,107.5,107.405,107.5,1071100000.0
2008-09-12 17:58:00,107.49,107.5,107.475,107.48,521300000.0
2008-09-12 17:59:00,107.48,107.52,107.475,107.515,765700000.0
2008-09-12 18:00:00,107.515,107.56,107.515,107.55,630400000.0
2008-09-12 18:01:00,107.55,107.57,107.55,107.56,673700000.0
2008-09-12 18:02:00,107.55,107.56,107.5,107.545,562599999.0
2008-09-12 18:03:00,107.55,107.58,107.53,107.55,486900000.0
2008-09-12 18:04:00,107.55,107.56,107.51,107.51,518267500.0
2008-09-12 18:05:00,107.515,107.62,107.515,107.62,622000000.0
2008-09-12 18:06:00,107.615,107.62,107.575,107.605,407000000.0
2008-09-12 18:07:00,107.605,107.605,107.54,107.545,725800000.0
2008-09-12 18:08:00,107.545,107.55,107.52,107.535,613299999.0
2008-09-12 18:09:00,107.535,107.535,107.505,107.505,374000000.0
2008-09-12 18:10:00,107.505,107.525,107.505,107.52,410467500.0
2008-09-12 18:11:00,107.53,107.545,107.5,107.535,371000000.0
2008-09-12 18:12:00,107.535,107.55,107.515,107.515,278600000.0
2008-09-12 18:13:00,107.51,107.51,107.49,107.5,419300000.0
2008-09-12 18:14:00,107.5,107.525,107.5,107.515,352900000.0
2008-09-12 18:15:00,107.52,107.52,107.47,107.49,219600001.0
2008-09-12 18:16:00,107.49,107.55,107.49,107.52,318700000.0
2008-09-12 18:17:00,107.52,107.58,107.52,107.555,533600000.0
2008-09-12 18:18:00,107.555,107.595,107.55,107.59,652700000.0
2008-09-12 18:19:00,107.59,107.59,107.56,107.585,267200000.0
2008-09-12 18:20:00,107.585,107.61,107.575,107.575,311500000.0
2008-09-12 18:21:00,107.58,107.605,107.58,107.6,224400000.0
2008-09-12 18:22:00,107.6,107.605,107.57,107.58,435300000.0
2008-09-12 18:23:00,107.585,107.63,107.58,107.58,396300000.0
2008-09-12 18:24:00,107.58,107.585,107.56,107.56,328000000.0
2008-09-12 18:25:00,107.56,107.56,107.505,107.535,639700001.0
2008-09-12 18:26:00,107.535,107.59,107.535,107.57,452700000.0
2008-09-12 18:27:00,107.57,107.575,107.55,107.565,345500000.0
2008-09-12 18:28:00,107.565,107.62,107.565,107.605,294400000.0
2008-09-12 18:29:00,107.605,107.61,107.59,107.59,406500000.0
2008-09-12 18:30:00,107.6,107.63,107.6,107.615,265800002.0
2008-09-12 18:31:00,107.62,107.64,107.62,107.62,466400000.0
2008-09-12 18:32:00,107.62,107.65,107.62,107.62,528700000.0
2008-09-12 18:33:00,107.62,107.62,107.61,107.615,385200000.0
2008-09-12 18:34:00,107.615,107.62,107.6,107.61,198900000.0
2008-09-12 18:35:00,107.61,107.62,107.6,107.62,302300000.0
2008-09-12 18:36:00,107.62,107.64,107.615,107.62,341200000.0
2008-09-12 18:37:00,107.62,107.695,107.62,107.685,711600000.0
2008-09-12 18:38:00,107.695,107.71,107.66,107.71,732700000.0
2008-09-12 18:39:00,107.71,107.76,107.7,107.75,674700000.0
2008-09-12 18:40:00,107.75,107.75,107.665,107.665,580099998.0
2008-09-12 18:41:00,107.665,107.665,107.63,107.66,558999999.0
2008-09-12 18:42:00,107.66,107.71,107.66,107.69,402300000.0
2008-09-12 18:43:00,107.7,107.72,107.69,107.7,235000000.0
2008-09-12 18:44:00,107.695,107.695,107.67,107.68,259600000.0
2008-09-12 18:45:00,107.68,107.69,107.6,107.605,380800000.0
2008-09-12 18:46:00,107.6,107.6,107.52,107.52,733799998.0
2008-09-12 18:47:00,107.53,107.535,107.485,107.485,571400000.0
2008-09-12 18:48:00,107.49,107.49,107.44,107.465,715899999.0
2008-09-12 18:49:00,107.465,107.525,107.465,107.525,347900000.0
2008-09-12 18:50:00,107.52,107.535,107.515,107.515,406400000.0
2008-09-12 18:51:00,107.52,107.55,107.51,107.53,503100000.0
2008-09-12 18:52:00,107.52,107.53,107.48,107.48,546200001.0
2008-09-12 18:53:00,107.48,107.49,107.455,107.47,615800000.0
2008-09-12 18:54:00,107.47,107.47,107.46,107.47,200200000.0
2008-09-12 18:55:00,107.47,107.48,107.44,107.455,395300000.0
2008-09-12 18:56:00,107.455,107.46,107.44,107.455,494300001.0
2008-09-12 18:57:00,107.455,107.475,107.45,107.45,420800000.0
2008-09-12 18:58:00,107.45,107.45,107.415,107.42,452299999.0
2008-09-12 18:59:00,107.43,107.435,107.405,107.41,315000000.0
2008-09-12 19:00:00,107.405,107.43,107.385,107.43,473600001.0
2008-09-12 19:01:00,107.43,107.43,107.405,107.42,457200000.0
2008-09-12 19:02:00,107.42,107.47,107.42,107.43,608000000.0
2008-09-12 19:03:00,107.43,107.47,107.43,107.46,312700000.0
2008-09-12 19:04:00,107.46,107.46,107.43,107.45,321099999.0
2008-09-12 19:05:00,107.45,107.48,107.45,107.46,381100000.0
2008-09-12 19:06:00,107.46,107.46,107.45,107.46,152700000.0
2008-09-12 19:07:00,107.46,107.46,107.44,107.44,272400000.0
2008-09-12 19:08:00,107.44,107.44,107.385,107.41,187700000.0
2008-09-12 19:09:00,107.41,107.43,107.395,107.42,550300000.0
2008-09-12 19:10:00,107.42,107.42,107.4,107.41,250900000.0
2008-09-12 19:11:00,107.415,107.42,107.39,107.39,422799999.0
2008-09-12 19:12:00,107.39,107.395,107.36,107.37,563142093.0
2008-09-12 19:13:00,107.37,107.41,107.37,107.37,451600000.0
2008-09-12 19:14:00,107.37,107.42,107.37,107.4,734400002.0
2008-09-12 19:15:00,107.4,107.46,107.4,107.46,745800000.0
2008-09-12 19:16:00,107.46,107.53,107.46,107.52,488500000.0
2008-09-12 19:17:00,107.52,107.55,107.52,107.53,540100000.0
2008-09-12 19:18:00,107.545,107.57,107.515,107.52,564000000.0
2008-09-12 19:19:00,107.52,107.52,107.465,107.49,736199998.0
2008-09-12 19:20:00,107.49,107.49,107.455,107.455,430000001.0
2008-09-12 19:21:00,107.47,107.485,107.45,107.475,218700000.0
2008-09-12 19:22:00,107.475,107.475,107.42,107.425,452300000.0
2008-09-12 19:23:00,107.425,107.47,107.425,107.46,436499999.0
2008-09-12 19:24:00,107.46,107.46,107.445,107.445,354300000.0
2008-09-12 19:25:00,107.445,107.48,107.445,107.48,183800000.0
2008-09-12 19:26:00,107.475,107.585,107.475,107.57,709799999.0
2008-09-12 19:27:00,107.57,107.6,107.57,107.58,501300000.0
2008-09-12 19:28:00,107.58,107.62,107.58,107.58,495599999.0
2008-09-12 19:29:00,107.58,107.59,107.52,107.535,630100000.0
2008-09-12 19:30:00,107.535,107.56,107.5,107.5,525700000.0
2008-09-12 19:31:00,107.5,107.515,107.47,107.47,339700000.0
2008-09-12 19:32:00,107.47,107.51,107.465,107.48,495800000.0
2008-09-12 19:33:00,107.48,107.49,107.47,107.48,372900000.0
2008-09-12 19:34:00,107.48,107.48,107.45,107.45,416200000.0
2008-09-12 19:35:00,107.455,107.485,107.455,107.47,275200000.0
2008-09-12 19:36:00,107.465,107.47,107.45,107.45,266100000.0
2008-09-12 19:37:00,107.45,107.45,107.405,107.425,556000002.0
2008-09-12 19:38:00,107.425,107.45,107.42,107.42,257600000.0
2008-09-12 19:39:00,107.42,107.47,107.415,107.47,513700001.0
2008-09-12 19:40:00,107.47,107.51,107.43,107.445,608500000.0
2008-09-12 19:41:00,107.44,107.49,107.44,107.455,650500001.0
2008-09-12 19:42:00,107.455,107.485,107.41,107.42,505700000.0
2008-09-12 19:43:00,107.415,107.485,107.415,107.485,758800000.0
2008-09-12 19:44:00,107.48,107.53,107.44,107.48,914200001.0
2008-09-12 19:45:00,107.48,107.51,107.46,107.48,954600000.0
2008-09-12 19:46:00,107.48,107.55,107.48,107.55,325600000.0
2008-09-12 19:47:00,107.56,107.575,107.555,107.56,423300000.0
2008-09-12 19:48:00,107.56,107.56,107.515,107.515,428900001.0
2008-09-12 19:49:00,107.515,107.59,107.515,107.59,320800000.0
2008-09-12 19:50:00,107.585,107.62,107.575,107.62,551400000.0
2008-09-12 19:51:00,107.62,107.64,107.62,107.62,492200001.0
2008-09-12 19:52:00,107.62,107.63,107.615,107.62,342000000.0
2008-09-12 19:53:00,107.62,107.68,107.62,107.68,454800000.0
2008-09-12 19:54:00,107.68,107.7,107.675,107.69,203900000.0
2008-09-12 19:55:00,107.69,107.695,107.69,107.69,98800000.0
2008-09-12 19:56:00,107.69,107.69,107.69,107.69,92000000.0
2008-09-12 19:57:00,107.69,107.7,107.665,107.665,550600000.0
2008-09-12 19:58:00,107.665,107.67,107.65,107.65,233100000.0
2008-09-12 19:59:00,107.65,107.65,107.605,107.64,490600000.0
2008-09-12 20:00:00,107.64,107.66,107.635,107.64,275500000.0
2008-09-12 20:01:00,107.635,107.635,107.54,107.565,557300000.0
2008-09-12 20:02:00,107.565,107.565,107.51,107.51,525200001.0
2008-09-12 20:03:00,107.505,107.52,107.49,107.515,688300001.0
2008-09-12 20:04:00,107.515,107.545,107.515,107.54,134600000.0
2008-09-12 20:05:00,107.54,107.54,107.51,107.51,292900001.0
2008-09-12 20:06:00,107.51,107.51,107.48,107.485,209500001.0
2008-09-12 20:07:00,107.485,107.51,107.48,107.5,306400000.0
2008-09-12 20:08:00,107.5,107.525,107.5,107.525,271100000.0
2008-09-12 20:09:00,107.53,107.53,107.5,107.52,251800000.0
2008-09-12 20:10:00,107.52,107.54,107.52,107.54,79100000.0
2008-09-12 20:11:00,107.54,107.55,107.53,107.54,220700000.0
2008-09-12 20:12:00,107.54,107.57,107.53,107.56,395700000.0
2008-09-12 20:13:00,107.555,107.56,107.54,107.56,304000000.0
2008-09-12 20:14:00,107.56,107.56,107.545,107.56,216400000.0
2008-09-12 20:15:00,107.56,107.57,107.55,107.56,170800000.0
2008-09-12 20:16:00,107.56,107.57,107.55,107.56,284500000.0
2008-09-12 20:17:00,107.56,107.57,107.56,107.56,225900000.0
2008-09-12 20:18:00,107.565,107.58,107.525,107.525,376000000.0
2008-09-12 20:19:00,107.525,107.53,107.505,107.515,399500000.0
2008-09-12 20:20:00,107.515,107.55,107.5,107.535,371000000.0
2008-09-12 20:21:00,107.54,107.61,107.54,107.595,500800002.0
2008-09-12 20:22:00,107.595,107.61,107.595,107.61,146200000.0
2008-09-12 20:23:00,107.62,107.63,107.6,107.61,347400000.0
2008-09-12 20:24:00,107.61,107.61,107.58,107.58,418600000.0
2008-09-12 20:25:00,107.58,107.59,107.55,107.58,324300000.0
2008-09-12 20:26:00,107.58,107.58,107.51,107.53,651899999.0
2008-09-12 20:27:00,107.53,107.54,107.52,107.54,447800000.0
2008-09-12 20:28:00,107.54,107.54,107.52,107.54,229400000.0
2008-09-12 20:29:00,107.54,107.58,107.53,107.58,491900000.0
2008-09-12 20:30:00,107.58,107.61,107.575,107.61,281200000.0
2008-09-12 20:31:00,107.61,107.64,107.61,107.635,308400000.0
2008-09-12 20:32:00,107.635,107.635,107.605,107.61,196000000.0
2008-09-12 20:33:00,107.61,107.67,107.6,107.67,295500000.0
2008-09-12 20:34:00,107.67,107.7,107.64,107.64,486200000.0
2008-09-12 20:35:00,107.64,107.64,107.61,107.61,413000000.0
2008-09-12 20:36:00,107.61,107.64,107.61,107.62,389400000.0
2008-09-12 20:37:00,107.62,107.66,107.62,107.655,311700000.0
2008-09-12 20:38:00,107.65,107.655,107.64,107.64,200500000.0
2008-09-12 20:39:00,107.635,107.68,107.63,107.68,551200000.0
2008-09-12 20:40:00,107.68,107.7,107.65,107.69,526000000.0
2008-09-12 20:41:00,107.69,107.7,107.64,107.65,580200000.0
2008-09-12 20:42:00,107.65,107.69,107.65,107.69,610000000.0
2008-09-12 20:43:00,107.69,107.74,107.69,107.74,667300000.0
2008-09-12 20:44:00,107.73,107.74,107.705,107.72,478099998.0
2008-09-12 20:45:00,107.72,107.76,107.715,107.76,373900000.0
2008-09-12 20:46:00,107.76,107.79,107.76,107.77,539000002.0
2008-09-12 20:47:00,107.77,107.79,107.77,107.77,411899997.0
2008-09-12 20:48:00,107.77,107.79,107.75,107.78,426100000.0
2008-09-12 20:49:00,107.79,107.79,107.77,107.78,483200000.0
2008-09-12 20:50:00,107.775,107.78,107.77,107.78,190300000.0
2008-09-12 20:51:00,107.78,107.78,107.73,107.74,227200000.0
2008-09-12 20:52:00,107.74,107.74,107.725,107.73,173300000.0
2008-09-12 20:53:00,107.74,107.74,107.71,107.71,378200000.0
2008-09-12 20:54:00,107.71,107.72,107.7,107.71,513900000.0
2008-09-12 20:55:00,107.71,107.74,107.71,107.735,396000000.0
2008-09-12 20:56:00,107.735,107.775,107.735,107.77,247700000.0
2008-09-12 20:57:00,107.77,107.8,107.765,107.8,503200000.0
2008-09-12 20:58:00,107.79,107.8,107.79,107.79,360300000.0
2008-09-12 20:59:00,107.79,107.81,107.77,107.77,810899999.0
2008-09-12 21:00:00,107.78,107.78,107.76,107.76,288700000.0
2008-09-12 21:01:00,107.76,107.76,107.73,107.74,355799998.0
2008-09-12 21:02:00,107.74,107.76,107.74,107.75,289600000.0
2008-09-12 21:03:00,107.75,107.78,107.75,107.77,417600000.0
2008-09-12 21:04:00,107.765,107.78,107.76,107.77,400199999.0
2008-09-12 21:05:00,107.77,107.78,107.745,107.78,283300000.0
2008-09-12 21:06:00,107.78,107.79,107.76,107.77,540800000.0
2008-09-12 21:07:00,107.77,107.795,107.76,107.79,333300000.0
2008-09-12 21:08:00,107.79,107.89,107.785,107.88,722600001.0
2008-09-12 21:09:00,107.88,107.89,107.87,107.88,325400000.0
2008-09-12 21:10:00,107.88,107.88,107.86,107.86,142500000.0
2008-09-12 21:11:00,107.86,107.88,107.85,107.87,479500000.0
2008-09-12 21:12:00,107.87,107.87,107.85,107.86,225500000.0
2008-09-12 21:13:00,107.86,107.86,107.81,107.825,233300000.0
2008-09-12 21:14:00,107.83,107.88,107.825,107.87,242200000.0
2008-09-12 21:15:00,107.87,107.87,107.85,107.855,208000000.0
2008-09-12 21:16:00,107.85,107.88,107.85,107.88,184000000.0
2008-09-12 21:17:00,107.88,107.88,107.87,107.87,98700000.0
2008-09-12 21:18:00,107.87,107.88,107.845,107.845,92300000.0
2008-09-12 21:19:00,107.85,107.88,107.85,107.86,174600000.0
2008-09-12 21:20:00,107.86,107.88,107.855,107.88,73100000.0
2008-09-12 21:21:00,107.88,107.88,107.86,107.87,93000000.0
2008-09-12 21:22:00,107.87,107.87,107.86,107.87,181100000.0
2008-09-12 21:23:00,107.86,107.87,107.86,107.87,70100000.0
2008-09-12 21:24:00,107.865,107.87,107.86,107.87,107900000.0
2008-09-12 21:25:00,107.87,107.87,107.86,107.86,344200000.0
2008-09-12 21:26:00,107.86,107.86,107.86,107.86,25300000.0
2008-09-12 21:27:00,107.86,107.87,107.83,107.83,152200000.0
2008-09-12 21:28:00,107.83,107.84,107.815,107.82,144400000.0
2008-09-12 21:29:00,107.82,107.845,107.805,107.845,226800001.0
2008-09-12 21:30:00,107.845,107.845,107.82,107.84,242700000.0
2008-09-12 21:31:00,107.84,107.85,107.815,107.83,218600000.0
2008-09-12 21:32:00,107.83,107.835,107.82,107.83,186800000.0
2008-09-12 21:33:00,107.83,107.83,107.82,107.825,250200000.0
2008-09-12 21:34:00,107.825,107.85,107.82,107.84,168800000.0
2008-09-12 21:35:00,107.83,107.85,107.815,107.84,484500000.0
2008-09-12 21:36:00,107.835,107.84,107.81,107.82,212900000.0
2008-09-12 21:37:00,107.82,107.82,107.81,107.82,234800001.0
2008-09-12 21:38:00,107.82,107.83,107.81,107.815,99500000.0
2008-09-12 21:39:00,107.815,107.82,107.81,107.81,139500000.0
2008-09-12 21:40:00,107.81,107.82,107.8,107.805,173400000.0
2008-09-12 21:41:00,107.81,107.825,107.8,107.8,262800000.0
2008-09-12 21:42:00,107.8,107.82,107.79,107.8,420200000.0
2008-09-12 21:43:00,107.8,107.8,107.78,107.78,242600000.0
2008-09-12 21:44:00,107.79,107.79,107.78,107.78,28200000.0
2008-09-12 21:45:00,107.78,107.79,107.78,107.78,169300000.0
2008-09-12 21:46:00,107.78,107.79,107.78,107.785,131000000.0
2008-09-12 21:47:00,107.785,107.815,107.785,107.8,220000000.0
2008-09-12 21:48:00,107.805,107.81,107.8,107.81,94800000.0
2008-09-12 21:49:00,107.81,107.81,107.79,107.79,198500000.0
2008-09-12 21:50:00,107.79,107.79,107.79,107.79,92500000.0
2008-09-12 21:51:00,107.79,107.8,107.78,107.78,226100000.0
2008-09-12 21:52:00,107.78,107.795,107.78,107.79,258300000.0
2008-09-12 21:53:00,107.79,107.8,107.79,107.795,172000000.0
2008-09-12 21:54:00,107.8,107.82,107.795,107.81,148500000.0
2008-09-12 21:55:00,107.81,107.83,107.795,107.825,372000000.0
2008-09-12 21:56:00,107.825,107.83,107.815,107.83,177200000.0
2008-09-12 21:57:00,107.83,107.85,107.83,107.85,173400000.0
2008-09-12 21:58:00,107.84,107.85,107.84,107.845,64200000.0
2008-09-12 21:59:00,107.845,107.89,107.84,107.865,237700000.0
2008-09-12 22:00:00,107.86,107.88,107.86,107.87,316500000.0
2008-09-12 22:01:00,107.865,107.865,107.865,107.865,3200000.0
2008-09-12 22:02:00,107.87,107.905,107.86,107.905,188200000.0
2008-09-12 22:03:00,107.92,107.92,107.89,107.89,188100000.0
2008-09-12 22:04:00,107.89,107.89,107.88,107.89,151100000.0
2008-09-12 22:05:00,107.88,107.88,107.86,107.86,153700000.0
2008-09-12 22:06:00,107.86,107.88,107.86,107.86,106500000.0
2008-09-12 22:07:00,107.86,107.88,107.85,107.86,262000000.0
2008-09-12 22:08:00,107.86,107.87,107.86,107.865,89100000.0
2008-09-12 22:09:00,107.87,107.875,107.865,107.865,176400000.0
2008-09-12 22:10:00,107.86,107.865,107.86,107.86,95200000.0
2008-09-12 22:11:00,107.87,107.9,107.87,107.9,333200000.0
2008-09-12 22:12:00,107.9,107.92,107.86,107.86,285400000.0
2008-09-12 22:13:00,107.87,107.875,107.86,107.87,161400000.0
2008-09-12 22:14:00,107.865,107.885,107.85,107.855,266300001.0
2008-09-12 22:15:00,107.855,107.875,107.85,107.86,107000000.0
2008-09-12 22:16:00,107.855,107.86,107.85,107.86,89900000.0
2008-09-12 22:17:00,107.86,107.88,107.86,107.87,111700000.0
2008-09-12 22:18:00,107.87,107.87,107.86,107.86,136100000.0
2008-09-12 22:19:00,107.86,107.86,107.855,107.855,28700000.0
2008-09-12 22:20:00,107.86,107.86,107.855,107.855,73600000.0
2008-09-12 22:21:00,107.855,107.855,107.85,107.85,37700000.0
2008-09-12 22:22:00,107.85,107.86,107.83,107.86,366900000.0
2008-09-12 22:23:00,107.855,107.86,107.85,107.85,72800000.0
2008-09-12 22:24:00,107.85,107.86,107.84,107.86,189500000.0
2008-09-12 22:25:00,107.86,107.87,107.86,107.86,88700000.0
2008-09-12 22:26:00,107.85,107.855,107.85,107.85,145300000.0
2008-09-12 22:27:00,107.85,107.87,107.85,107.87,242000000.0
2008-09-12 22:28:00,107.86,107.87,107.86,107.86,182200000.0
2008-09-12 22:29:00,107.865,107.875,107.85,107.87,356300000.0
2008-09-12 22:30:00,107.87,107.88,107.87,107.87,100700000.0
2008-09-12 22:31:00,107.87,107.87,107.865,107.87,40600000.0
2008-09-12 22:32:00,107.87,107.88,107.87,107.87,94300000.0
2008-09-12 22:33:00,107.87,107.915,107.87,107.875,272999999.0
2008-09-12 22:34:00,107.88,107.88,107.87,107.87,38400000.0
2008-09-12 22:35:00,107.87,107.875,107.87,107.87,28100000.0
2008-09-12 22:36:00,107.87,107.87,107.865,107.865,59600000.0
2008-09-12 22:37:00,107.865,107.87,107.865,107.865,111100000.0
2008-09-12 22:38:00,107.87,107.87,107.855,107.86,302400000.0
2008-09-12 22:39:00,107.86,107.92,107.86,107.92,223500000.0
2008-09-12 22:40:00,107.92,107.92,107.9,107.9,133600000.0
2008-09-12 22:41:00,107.9,107.92,107.89,107.91,207900000.0
2008-09-12 22:42:00,107.915,107.92,107.905,107.915,124700000.0
2008-09-12 22:43:00,107.91,107.94,107.91,107.92,157200000.0
2008-09-12 22:44:00,107.92,107.93,107.92,107.92,40800000.0
2008-09-12 22:45:00,107.93,107.945,107.915,107.93,159700000.0
2008-09-12 22:46:00,107.93,107.95,107.93,107.95,110800000.0
2008-09-12 22:47:00,107.95,107.96,107.95,107.96,39900000.0
2008-09-12 22:48:00,107.975,107.975,107.95,107.95,49600000.0
2008-09-12 22:49:00,107.965,107.97,107.96,107.96,278100000.0
2008-09-12 22:50:00,107.96,107.97,107.95,107.96,172800000.0
2008-09-12 22:51:00,107.96,107.97,107.96,107.97,266700000.0
2008-09-12 22:52:00,107.97,107.97,107.96,107.96,63200000.0
2008-09-12 22:53:00,107.96,107.96,107.95,107.96,171800000.0
2008-09-12 22:54:00,107.97,107.98,107.96,107.98,155500000.0
2008-09-12 22:55:00,107.98,107.98,107.97,107.97,57600000.0
2008-09-12 22:56:00,107.97,107.98,107.97,107.97,129500000.0
2008-09-12 22:57:00,107.97,107.98,107.92,107.95,529199998.0
2008-09-12 22:58:00,107.95,107.96,107.94,107.96,107000001.0
2008-09-12 22:59:00,107.96,107.96,107.925,107.93,394500002.0
2008-09-14 23:16:00,105.815,105.83,105.75,105.755,41100000.0
2008-09-14 23:17:00,105.76,105.805,105.725,105.725,52500000.0
2008-09-14 23:18:00,105.74,105.795,105.735,105.795,29400000.0
2008-09-14 23:19:00,105.815,105.86,105.81,105.86,29400000.0
2008-09-14 23:20:00,105.86,105.91,105.86,105.89,35700000.0
2008-09-14 23:21:00,105.905,105.955,105.82,105.82,67200000.0
2008-09-14 23:22:00,105.82,105.835,105.785,105.79,21000000.0
2008-09-14 23:23:00,105.78,105.85,105.735,105.76,48300000.0
2008-09-14 23:24:00,105.795,105.9,105.795,105.9,37800000.0
2008-09-14 23:25:00,105.9,105.935,105.9,105.935,10500000.0
2008-09-14 23:26:00,105.95,106.19,105.905,106.17,46200000.0
2008-09-14 23:27:00,106.17,106.17,106.12,106.13,16800000.0
2008-09-14 23:28:00,106.105,106.14,106.1,106.1,21000000.0
2008-09-14 23:29:00,106.1,106.1,106.045,106.08,25200000.0
2008-09-14 23:30:00,106.08,106.095,106.025,106.06,18900000.0
2008-09-14 23:31:00,106.105,106.12,106.105,106.11,8400000.0
2008-09-14 23:32:00,106.045,106.115,106.025,106.115,10500000.0
2008-09-14 23:33:00,106.11,106.11,105.995,106.04,48300000.0
2008-09-14 23:34:00,106.04,106.05,105.895,105.94,42000000.0
2008-09-14 23:35:00,105.945,105.945,105.93,105.935,14700000.0
2008-09-14 23:36:00,105.925,105.945,105.9,105.9,14700000.0
2008-09-14 23:37:00,105.915,105.92,105.765,105.79,36800000.0
2008-09-14 23:38:00,105.8,105.815,105.78,105.785,18900000.0
2008-09-14 23:39:00,105.8,105.8,105.645,105.645,44100000.0
2008-09-14 23:40:00,105.695,105.75,105.695,105.695,23100000.0
2008-09-14 23:41:00,105.725,105.725,105.675,105.7,31500000.0
2008-09-14 23:42:00,105.71,105.86,105.69,105.79,56700000.0
2008-09-14 23:43:00,105.79,105.88,105.74,105.8,74900000.0
2008-09-14 23:44:00,105.81,105.88,105.72,105.785,49700000.0
2008-09-14 23:45:00,105.725,105.77,105.695,105.755,65100000.0
2008-09-14 23:46:00,105.78,105.78,105.75,105.775,10500000.0
2008-09-14 23:47:00,105.8,105.87,105.8,105.85,35700000.0
2008-09-14 23:48:00,105.845,105.845,105.84,105.845,16800000.0
2008-09-14 23:49:00,105.855,105.91,105.85,105.895,52500000.0
2008-09-14 23:50:00,105.87,105.895,105.83,105.86,63000000.0
2008-09-14 23:51:00,105.87,105.87,105.865,105.865,4200000.0
2008-09-14 23:52:00,105.855,105.855,105.84,105.85,18900000.0
2008-09-14 23:53:00,105.865,105.945,105.855,105.92,52500000.0
2008-09-14 23:54:00,105.93,105.94,105.815,105.92,26300000.0
2008-09-14 23:55:00,105.925,105.94,105.92,105.93,14700000.0
2008-09-14 23:56:00,105.935,105.935,105.87,105.905,54600000.0
2008-09-14 23:57:00,105.89,105.9,105.89,105.9,6300000.0
2008-09-14 23:58:00,105.895,105.9,105.895,105.9,6300000.0
2008-09-14 23:59:00,105.905,105.905,105.895,105.895,10500000.0
2008-09-15 00:00:00,105.915,105.97,105.76,105.76,176000000.0
2008-09-15 00:01:00,105.745,105.965,105.71,105.945,322000000.0
2008-09-15 00:02:00,105.965,105.97,105.92,105.955,228800000.0
2008-09-15 00:03:00,105.96,105.97,105.945,105.97,95400000.0
2008-09-15 00:04:00,105.94,105.95,105.7,105.8,310100000.0
2008-09-15 00:05:00,105.805,105.975,105.805,105.955,319200000.0
2008-09-15 00:06:00,105.955,106.07,105.95,106.065,177600000.0
2008-09-15 00:07:00,106.065,106.245,106.055,106.23,417000000.0
2008-09-15 00:08:00,106.23,106.26,106.185,106.245,179300000.0
2008-09-15 00:09:00,106.255,106.3,106.235,106.3,115700000.0
2008-09-15 00:10:00,106.3,106.48,106.3,106.44,330000000.0
2008-09-15 00:11:00,106.44,106.565,106.425,106.515,284100000.0
2008-09-15 00:12:00,106.54,106.56,106.38,106.47,322500000.0
2008-09-15 00:13:00,106.43,106.48,106.41,106.425,185200000.0
2008-09-15 00:14:00,106.415,106.45,106.41,106.42,77200000.0
2008-09-15 00:15:00,106.41,106.41,106.215,106.215,290500000.0
2008-09-15 00:16:00,106.23,106.25,106.03,106.06,223500000.0
2008-09-15 00:17:00,106.05,106.1,106.005,106.1,187000000.0
2008-09-15 00:18:00,106.105,106.18,106.1,106.15,133600000.0
2008-09-15 00:19:00,106.15,106.15,106.14,106.15,39200000.0
2008-09-15 00:20:00,106.15,106.17,106.12,106.12,97900000.0
2008-09-15 00:21:00,106.115,106.13,106.065,106.12,142400000.0
2008-09-15 00:22:00,106.12,106.13,106.105,106.105,49500000.0
2008-09-15 00:23:00,106.11,106.11,106.1,106.11,123900000.0
2008-09-15 00:24:00,106.11,106.135,106.1,106.135,197800000.0
2008-09-15 00:25:00,106.13,106.14,106.12,106.14,77200000.0
2008-09-15 00:26:00,106.14,106.14,106.1,106.11,95900000.0
2008-09-15 00:27:00,106.11,106.14,106.105,106.11,115700000.0
2008-09-15 00:28:00,106.11,106.2,106.095,106.2,203400000.0
2008-09-15 00:29:00,106.19,106.25,106.18,106.23,150800000.0
2008-09-15 00:30:00,106.235,106.35,106.205,106.31,269400000.0
2008-09-15 00:31:00,106.31,106.36,106.27,106.27,206000000.0
2008-09-15 00:32:00,106.27,106.27,106.11,106.17,220700000.0
2008-09-15 00:33:00,106.17,106.185,106.115,106.115,263400000.0
2008-09-15 00:34:00,106.12,106.12,106.09,106.1,85000000.0
2008-09-15 00:35:00,106.115,106.125,106.105,106.125,73200000.0
2008-09-15 00:36:00,106.125,106.13,106.06,106.08,277600000.0
2008-09-15 00:37:00,106.08,106.12,106.06,106.12,179400000.0
2008-09-15 00:38:00,106.12,106.14,106.095,106.1,113400000.0
2008-09-15 00:39:00,106.115,106.125,106.085,106.125,135000000.0
2008-09-15 00:40:00,106.13,106.16,106.12,106.16,146100000.0
2008-09-15 00:41:00,106.17,106.22,106.16,106.2,122500000.0
2008-09-15 00:42:00,106.2,106.22,106.2,106.22,73600000.0
2008-09-15 00:43:00,106.22,106.26,106.22,106.26,62500000.0
2008-09-15 00:44:00,106.26,106.32,106.26,106.32,69900000.0
2008-09-15 00:45:00,106.305,106.325,106.305,106.32,96200000.0
2008-09-15 00:46:00,106.32,106.35,106.31,106.35,48100000.0
2008-09-15 00:47:00,106.36,106.36,106.31,106.325,183300000.0
2008-09-15 00:48:00,106.325,106.33,106.275,106.295,250100000.0
2008-09-15 00:49:00,106.275,106.35,106.215,106.325,244500000.0
2008-09-15 00:50:00,106.28,106.35,106.235,106.275,205700000.0
2008-09-15 00:51:00,106.28,106.3,106.245,106.27,108300000.0
2008-09-15 00:52:00,106.255,106.31,106.245,106.28,128800000.0
2008-09-15 00:53:00,106.29,106.3,106.25,106.28,139400000.0
2008-09-15 00:54:00,106.27,106.3,106.255,106.27,106600000.0
2008-09-15 00:55:00,106.27,106.29,106.27,106.28,125500000.0
2008-09-15 00:56:00,106.28,106.33,106.255,106.26,128600000.0
2008-09-15 00:57:00,106.26,106.31,106.26,106.31,177600000.0
2008-09-15 00:58:00,106.31,106.345,106.31,106.33,246300000.0
2008-09-15 00:59:00,106.33,106.33,106.3,106.3,228100000.0
2008-09-15 01:00:00,106.3,106.315,106.255,106.3,220400000.0
2008-09-15 01:01:00,106.3,106.31,106.29,106.31,72200000.0
2008-09-15 01:02:00,106.3,106.34,106.3,106.315,206300000.0
2008-09-15 01:03:00,106.275,106.31,106.275,106.31,96500000.0
2008-09-15 01:04:00,106.315,106.35,106.315,106.35,77900000.0
2008-09-15 01:05:00,106.36,106.38,106.335,106.38,103100000.0
2008-09-15 01:06:00,106.39,106.415,106.355,106.41,80200000.0
2008-09-15 01:07:00,106.4,106.42,106.4,106.42,8400000.0
2008-09-15 01:08:00,106.41,106.515,106.41,106.5,133400000.0
2008-09-15 01:09:00,106.5,106.54,106.415,106.46,277200000.0
2008-09-15 01:10:00,106.475,106.65,106.44,106.65,194500000.0
2008-09-15 01:11:00,106.665,106.7,106.62,106.68,138100000.0
2008-09-15 01:12:00,106.67,106.69,106.655,106.67,99200000.0
2008-09-15 01:13:00,106.665,106.67,106.435,106.565,213900000.0
2008-09-15 01:14:00,106.56,106.59,106.55,106.565,136400000.0
2008-09-15 01:15:00,106.57,106.57,106.5,106.51,171900000.0
2008-09-15 01:16:00,106.51,106.52,106.46,106.52,113900000.0
2008-09-15 01:17:00,106.465,106.565,106.45,106.565,170500000.0
2008-09-15 01:18:00,106.56,106.74,106.51,106.74,150200000.0
2008-09-15 01:19:00,106.715,106.87,106.715,106.855,168100000.0
2008-09-15 01:20:00,106.87,106.885,106.8,106.8,209000000.0
2008-09-15 01:21:00,106.8,106.8,106.72,106.72,160300000.0
2008-09-15 01:22:00,106.72,106.8,106.715,106.77,112500000.0
2008-09-15 01:23:00,106.77,106.81,106.745,106.76,171600000.0
2008-09-15 01:24:00,106.76,106.78,106.735,106.76,129100000.0
2008-09-15 01:25:00,106.755,106.78,106.69,106.69,201300000.0
2008-09-15 01:26:00,106.69,106.69,106.67,106.67,72800000.0
2008-09-15 01:27:00,106.66,106.67,106.615,106.62,101700000.0
2008-09-15 01:28:00,106.595,106.7,106.57,106.66,188100000.0
2008-09-15 01:29:00,106.665,106.67,106.62,106.655,160300000.0
2008-09-15 01:30:00,106.65,106.66,106.545,106.6,163200000.0
2008-09-15 01:31:00,106.61,106.61,106.59,106.61,58500000.0
2008-09-15 01:32:00,106.61,106.62,106.6,106.61,33400000.0
2008-09-15 01:33:00,106.6,106.62,106.59,106.59,92100000.0
2008-09-15 01:34:00,106.59,106.59,106.59,106.59,22200000.0
2008-09-15 01:35:00,106.59,106.65,106.55,106.65,70600000.0
2008-09-15 01:36:00,106.66,106.72,106.66,106.715,97000000.0
2008-09-15 01:37:00,106.72,106.77,106.72,106.765,178700000.0
2008-09-15 01:38:00,106.765,106.82,106.76,106.805,154400000.0
2008-09-15 01:39:00,106.805,106.81,106.71,106.72,199800000.0
2008-09-15 01:40:00,106.72,106.72,106.675,106.71,96000000.0
2008-09-15 01:41:00,106.71,106.76,106.71,106.75,120700000.0
2008-09-15 01:42:00,106.76,106.8,106.735,106.735,86800000.0
2008-09-15 01:43:00,106.74,106.76,106.625,106.68,202200000.0
2008-09-15 01:44:00,106.655,106.66,106.575,106.605,114000000.0
2008-09-15 01:45:00,106.62,106.62,106.56,106.565,83500000.0
2008-09-15 01:46:00,106.55,106.56,106.53,106.54,83600000.0
2008-09-15 01:47:00,106.54,106.58,106.54,106.55,120500000.0
2008-09-15 01:48:00,106.555,106.57,106.55,106.56,37300000.0
2008-09-15 01:49:00,106.56,106.56,106.52,106.56,147000000.0
2008-09-15 01:50:00,106.565,106.58,106.45,106.53,220700000.0
2008-09-15 01:51:00,106.53,106.53,106.49,106.5,220800000.0
2008-09-15 01:52:00,106.49,106.52,106.475,106.475,70500000.0
2008-09-15 01:53:00,106.495,106.52,106.45,106.45,133400000.0
2008-09-15 01:54:00,106.46,106.495,106.425,106.435,176200000.0
2008-09-15 01:55:00,106.425,106.495,106.42,106.45,173000000.0
2008-09-15 01:56:00,106.44,106.475,106.39,106.42,157900000.0
2008-09-15 01:57:00,106.42,106.43,106.335,106.335,137400000.0
2008-09-15 01:58:00,106.335,106.395,106.305,106.37,310300000.0
2008-09-15 01:59:00,106.36,106.37,106.31,106.345,194500000.0
2008-09-15 02:00:00,106.36,106.36,106.315,106.34,126200000.0
2008-09-15 02:01:00,106.34,106.35,106.325,106.34,135900000.0
2008-09-15 02:02:00,106.34,106.34,106.265,106.27,284300000.0
2008-09-15 02:03:00,106.27,106.3,106.25,106.3,156500000.0
2008-09-15 02:04:00,106.3,106.35,106.27,106.35,368700000.0
2008-09-15 02:05:00,106.34,106.36,106.32,106.34,297400000.0
2008-09-15 02:06:00,106.34,106.36,106.32,106.36,404000000.0
2008-09-15 02:07:00,106.35,106.37,106.34,106.34,243300000.0
2008-09-15 02:08:00,106.345,106.35,106.325,106.34,407500000.0
2008-09-15 02:09:00,106.34,106.34,106.33,106.33,381600000.0
2008-09-15 02:10:00,106.33,106.36,106.31,106.36,333300000.0
2008-09-15 02:11:00,106.36,106.39,106.35,106.385,340700000.0
2008-09-15 02:12:00,106.39,106.515,106.385,106.515,448600000.0
2008-09-15 02:13:00,106.515,106.675,106.515,106.675,425300000.0
2008-09-15 02:14:00,106.675,106.685,106.62,106.62,311900000.0
2008-09-15 02:15:00,106.62,106.66,106.525,106.53,337300000.0
2008-09-15 02:16:00,106.505,106.57,106.495,106.55,311000000.0
2008-09-15 02:17:00,106.55,106.555,106.55,106.55,183500000.0
2008-09-15 02:18:00,106.55,106.56,106.49,106.495,252400000.0
2008-09-15 02:19:00,106.5,106.5,106.49,106.49,272400000.0
2008-09-15 02:20:00,106.49,106.52,106.46,106.49,203100000.0
2008-09-15 02:21:00,106.49,106.52,106.44,106.5,449400000.0
2008-09-15 02:22:00,106.485,106.485,106.45,106.45,334000000.0
2008-09-15 02:23:00,106.46,106.46,106.29,106.29,390100000.0
2008-09-15 02:24:00,106.28,106.29,106.15,106.16,434200000.0
2008-09-15 02:25:00,106.165,106.185,106.155,106.155,382500001.0
2008-09-15 02:26:00,106.16,106.16,106.09,106.11,311500000.0
2008-09-15 02:27:00,106.11,106.18,106.1,106.13,572200000.0
2008-09-15 02:28:00,106.12,106.12,106.095,106.1,306500000.0
2008-09-15 02:29:00,106.095,106.11,106.09,106.09,258200000.0
2008-09-15 02:30:00,106.09,106.1,106.07,106.07,280300000.0
2008-09-15 02:31:00,106.085,106.14,106.065,106.13,159900000.0
2008-09-15 02:32:00,106.13,106.16,106.12,106.16,206800000.0
2008-09-15 02:33:00,106.16,106.23,106.16,106.22,597400000.0
2008-09-15 02:34:00,106.24,106.255,106.23,106.25,522200000.0
2008-09-15 02:35:00,106.25,106.275,106.25,106.27,227800000.0
2008-09-15 02:36:00,106.27,106.35,106.27,106.35,369000000.0
2008-09-15 02:37:00,106.35,106.46,106.35,106.45,518300000.0
2008-09-15 02:38:00,106.45,106.5,106.385,106.4,434200000.0
2008-09-15 02:39:00,106.4,106.41,106.385,106.4,479600000.0
2008-09-15 02:40:00,106.4,106.465,106.4,106.44,1401200004.0
2008-09-15 02:41:00,106.44,106.5,106.41,106.48,1160899990.0
2008-09-15 02:42:00,106.49,106.52,106.45,106.46,2075900013.0
2008-09-15 02:43:00,106.45,106.535,106.45,106.53,2075900013.0
2008-09-15 02:44:00,106.53,106.6,106.515,106.53,1296900000.0
2008-09-15 02:45:00,106.54,106.56,106.52,106.54,1913700004.0
2008-09-15 02:46:00,106.53,106.54,106.46,106.46,1913700004.0
2008-09-15 02:47:00,106.46,106.46,106.39,106.425,857900004.0
2008-09-15 02:48:00,106.425,106.43,106.34,106.35,1622000018.0
2008-09-15 02:49:00,106.35,106.35,106.33,106.34,903500002.0
2008-09-15 02:50:00,106.34,106.38,106.34,106.38,521599999.0
2008-09-15 02:51:00,106.38,106.38,106.23,106.24,870799999.0
2008-09-15 02:52:00,106.245,106.29,106.22,106.285,1150300004.0
2008-09-15 02:53:00,106.29,106.3,106.25,106.295,1154400002.0
2008-09-15 02:54:00,106.295,106.295,106.235,106.26,642599999.0
2008-09-15 02:55:00,106.26,106.32,106.24,106.32,803400001.0
2008-09-15 02:56:00,106.32,106.345,106.31,106.33,728300000.0
2008-09-15 02:57:00,106.33,106.37,106.33,106.37,452800000.0
2008-09-15 02:58:00,106.37,106.37,106.36,106.36,250200000.0
2008-09-15 02:59:00,106.36,106.37,106.34,106.37,79100000.0
2008-09-15 03:00:00,106.37,106.37,106.28,106.3,442400001.0
2008-09-15 03:01:00,106.3,106.3,106.25,106.26,601900004.0
2008-09-15 03:02:00,106.26,106.31,106.26,106.26,1065200024.0
2008-09-15 03:03:00,106.26,106.26,106.125,106.14,1125200025.0
2008-09-15 03:04:00,106.14,106.18,106.115,106.16,888500008.0
2008-09-15 03:05:00,106.16,106.18,106.15,106.16,918300010.0
2008-09-15 03:06:00,106.175,106.225,106.165,106.19,724700000.0
2008-09-15 03:07:00,106.195,106.255,106.175,106.185,570000003.0
2008-09-15 03:08:00,106.2,106.2,106.165,106.185,798899999.0
2008-09-15 03:09:00,106.19,106.215,106.1,106.1,442599998.0
2008-09-15 03:10:00,106.1,106.1,106.05,106.09,747200000.0
2008-09-15 03:11:00,106.09,106.175,106.09,106.175,954500003.0
2008-09-15 03:12:00,106.175,106.18,106.12,106.125,685800001.0
2008-09-15 03:13:00,106.125,106.16,106.125,106.15,679300005.0
2008-09-15 03:14:00,106.15,106.16,106.11,106.145,431699997.0
2008-09-15 03:15:00,106.145,106.195,106.13,106.165,381100000.0
2008-09-15 03:16:00,106.17,106.22,106.165,106.18,356600003.0
2008-09-15 03:17:00,106.18,106.23,106.17,106.21,625400008.0
2008-09-15 03:18:00,106.21,106.21,106.18,106.18,545100005.0
2008-09-15 03:19:00,106.17,106.17,106.15,106.15,189800000.0
2008-09-15 03:20:00,106.15,106.15,106.115,106.12,595100000.0
2008-09-15 03:21:00,106.125,106.145,106.12,106.145,700800006.0
2008-09-15 03:22:00,106.13,106.145,106.115,106.14,604700002.0
2008-09-15 03:23:00,106.14,106.18,106.14,106.175,682400001.0
2008-09-15 03:24:00,106.175,106.18,106.15,106.16,405200000.0
2008-09-15 03:25:00,106.16,106.225,106.16,106.225,441300003.0
2008-09-15 03:26:00,106.22,106.26,106.21,106.215,711200003.0
2008-09-15 03:27:00,106.225,106.27,106.225,106.27,575900002.0
2008-09-15 03:28:00,106.27,106.29,106.27,106.29,738600001.0
2008-09-15 03:29:00,106.29,106.38,106.29,106.37,1355200004.0
2008-09-15 03:30:00,106.37,106.39,106.36,106.37,1335199999.0
2008-09-15 03:31:00,106.38,106.38,106.34,106.35,633508227.0
2008-09-15 03:32:00,106.35,106.35,106.255,106.26,453200000.0
2008-09-15 03:33:00,106.26,106.295,106.25,106.28,891999996.0
2008-09-15 03:34:00,106.28,106.29,106.28,106.29,349799999.0
2008-09-15 03:35:00,106.29,106.3,106.29,106.3,425499996.0
2008-09-15 03:36:00,106.3,106.34,106.3,106.32,616499999.0
2008-09-15 03:37:00,106.32,106.32,106.25,106.25,833099998.0
2008-09-15 03:38:00,106.28,106.28,106.255,106.265,342400000.0
2008-09-15 03:39:00,106.265,106.27,106.26,106.27,228000001.0
2008-09-15 03:40:00,106.27,106.29,106.27,106.29,291600000.0
2008-09-15 03:41:00,106.29,106.29,106.27,106.28,619699999.0
2008-09-15 03:42:00,106.28,106.28,106.28,106.28,492200005.0
2008-09-15 03:43:00,106.28,106.28,106.26,106.27,611000005.0
2008-09-15 03:44:00,106.27,106.28,106.26,106.26,472900010.0
2008-09-15 03:45:00,106.26,106.27,106.225,106.225,290900001.0
2008-09-15 03:46:00,106.19,106.21,106.19,106.21,235900008.0
2008-09-15 03:47:00,106.21,106.21,106.21,106.21,229699999.0
2008-09-15 03:48:00,106.21,106.21,106.2,106.2,551300009.0
2008-09-15 03:49:00,106.2,106.2,106.195,106.2,689200021.0
2008-09-15 03:50:00,106.2,106.205,106.16,106.16,1203600001.0
2008-09-15 03:51:00,106.16,106.16,106.125,106.135,1523400004.0
2008-09-15 03:52:00,106.135,106.22,106.11,106.18,1505600003.0
2008-09-15 03:53:00,106.185,106.19,106.07,106.08,1933900003.0
2008-09-15 03:54:00,106.08,106.13,106.07,106.12,1475100010.0
2008-09-15 03:55:00,106.12,106.21,106.12,106.21,819400000.0
2008-09-15 03:56:00,106.21,106.21,106.2,106.2,377600000.0
2008-09-15 03:57:00,106.2,106.2,106.18,106.18,223400000.0
2008-09-15 03:58:00,106.18,106.22,106.18,106.19,527799999.0
2008-09-15 03:59:00,106.19,106.19,106.18,106.18,384000001.0
2008-09-15 04:00:00,106.18,106.18,106.13,106.14,576700001.0
2008-09-15 04:01:00,106.14,106.14,106.12,106.12,354199998.0
2008-09-15 04:02:00,106.12,106.13,106.1,106.12,415500003.0
2008-09-15 04:03:00,106.12,106.12,106.05,106.08,1009500000.0
2008-09-15 04:04:00,106.08,106.13,106.08,106.13,1155299999.0
2008-09-15 04:05:00,106.13,106.16,106.125,106.155,470900000.0
2008-09-15 04:06:00,106.15,106.2,106.15,106.17,1359300014.0
2008-09-15 04:07:00,106.17,106.215,106.145,106.185,1030100007.0
2008-09-15 04:08:00,106.18,106.26,106.18,106.25,1858099998.0
2008-09-15 04:09:00,106.25,106.26,106.21,106.21,1114000007.0
2008-09-15 04:10:00,106.21,106.215,106.175,106.215,740199998.0
2008-09-15 04:11:00,106.215,106.22,106.21,106.21,213399998.0
2008-09-15 04:12:00,106.21,106.21,106.19,106.19,1344300010.0
2008-09-15 04:13:00,106.19,106.2,106.14,106.15,1367399994.0
2008-09-15 04:14:00,106.15,106.16,106.12,106.15,1656300003.0
2008-09-15 04:15:00,106.15,106.15,106.13,106.15,603300007.0
2008-09-15 04:16:00,106.15,106.15,106.15,106.15,410400000.0
2008-09-15 04:17:00,106.15,106.15,106.105,106.12,732700001.0
2008-09-15 04:18:00,106.12,106.14,106.12,106.14,454200002.0
2008-09-15 04:19:00,106.14,106.14,106.08,106.09,992800004.0
2008-09-15 04:20:00,106.09,106.13,106.07,106.13,395500003.0
2008-09-15 04:21:00,106.13,106.17,106.1,106.17,906300007.0
2008-09-15 04:22:00,106.17,106.2,106.16,106.2,1341500013.0
2008-09-15 04:23:00,106.2,106.21,106.18,106.19,712699998.0
2008-09-15 04:24:00,106.2,106.22,106.14,106.15,1917300004.0
2008-09-15 04:25:00,106.15,106.185,106.135,106.16,947499996.0
2008-09-15 04:26:00,106.16,106.17,106.1,106.12,1062900006.0
2008-09-15 04:27:00,106.12,106.13,106.11,106.12,1260599983.0
2008-09-15 04:28:00,106.12,106.14,106.11,106.12,1402499996.0
2008-09-15 04:29:00,106.12,106.12,106.04,106.05,1894899967.0
2008-09-15 04:30:00,106.055,106.08,106.05,106.06,899699992.0
2008-09-15 04:31:00,106.06,106.07,106.015,106.07,1038899997.0
2008-09-15 04:32:00,106.07,106.07,105.98,105.98,1625800003.0
2008-09-15 04:33:00,105.97,105.98,105.915,105.96,1352299993.0
2008-09-15 04:34:00,105.96,105.99,105.9,105.92,1884200004.0
2008-09-15 04:35:00,105.92,105.92,105.89,105.91,1512099997.0
2008-09-15 04:36:00,105.91,105.92,105.845,105.86,920199994.0
2008-09-15 04:37:00,105.86,105.995,105.86,105.995,898200003.0
2008-09-15 04:38:00,106.0,106.02,105.98,105.99,1088100008.0
2008-09-15 04:39:00,105.99,105.99,105.925,105.935,904200008.0
2008-09-15 04:40:00,105.935,105.975,105.93,105.955,632799997.0
2008-09-15 04:41:00,105.95,105.99,105.95,105.97,1010500007.0
2008-09-15 04:42:00,105.97,105.975,105.93,105.94,828500012.0
2008-09-15 04:43:00,105.93,105.95,105.87,105.9,1259700003.0
2008-09-15 04:44:00,105.9,105.93,105.9,105.93,1044300008.0
2008-09-15 04:45:00,105.93,105.95,105.875,105.89,747800001.0
2008-09-15 04:46:00,105.89,105.89,105.84,105.85,806299998.0
2008-09-15 04:47:00,105.85,105.86,105.74,105.745,903400001.0
2008-09-15 04:48:00,105.745,105.76,105.7,105.72,1718400000.0
2008-09-15 04:49:00,105.715,105.72,105.64,105.68,1486199997.0
2008-09-15 04:50:00,105.68,105.805,105.655,105.74,1131900014.0
2008-09-15 04:51:00,105.74,105.74,105.63,105.7,1044899994.0
2008-09-15 04:52:00,105.7,105.765,105.7,105.76,1181199995.0
2008-09-15 04:53:00,105.76,105.76,105.7,105.71,1528100002.0
2008-09-15 04:54:00,105.7,105.7,105.615,105.65,1527700002.0
2008-09-15 04:55:00,105.625,105.66,105.595,105.66,981700005.0
2008-09-15 04:56:00,105.66,105.66,105.6,105.615,1157299995.0
2008-09-15 04:57:00,105.61,105.635,105.575,105.61,1124600008.0
2008-09-15 04:58:00,105.615,105.64,105.6,105.64,1047700010.0
2008-09-15 04:59:00,105.64,105.65,105.62,105.635,792700000.0
2008-09-15 05:00:00,105.635,105.65,105.57,105.57,907700005.0
2008-09-15 05:01:00,105.57,105.58,105.53,105.57,1391600003.0
2008-09-15 05:02:00,105.575,105.61,105.545,105.565,814700003.0
2008-09-15 05:03:00,105.57,105.6,105.55,105.56,1344800000.0
2008-09-15 05:04:00,105.56,105.685,105.5,105.605,1121800001.0
2008-09-15 05:05:00,105.595,105.62,105.535,105.595,745900002.0
2008-09-15 05:06:00,105.59,105.62,105.59,105.6,670799984.0
2008-09-15 05:07:00,105.6,105.6,105.5,105.535,1818499993.0
2008-09-15 05:08:00,105.535,105.54,105.475,105.5,797599996.0
2008-09-15 05:09:00,105.5,105.56,105.475,105.53,1143900006.0
2008-09-15 05:10:00,105.53,105.53,105.48,105.48,1285300018.0
2008-09-15 05:11:00,105.48,105.525,105.455,105.48,1056899998.0
2008-09-15 05:12:00,105.48,105.535,105.48,105.5,855000001.0
2008-09-15 05:13:00,105.49,105.5,105.42,105.42,1254500002.0
2008-09-15 05:14:00,105.42,105.44,105.38,105.405,866600004.0
2008-09-15 05:15:00,105.405,105.44,105.405,105.435,994300004.0
2008-09-15 05:16:00,105.435,105.435,105.4,105.42,656999998.0
2008-09-15 05:17:00,105.42,105.43,105.34,105.36,431400001.0
2008-09-15 05:18:00,105.36,105.37,105.26,105.31,1099500000.0
2008-09-15 05:19:00,105.3,105.34,105.27,105.27,1898100002.0
2008-09-15 05:20:00,105.29,105.41,105.28,105.38,1898100002.0
2008-09-15 05:21:00,105.36,105.36,105.26,105.26,1898100002.0
2008-09-15 05:22:00,105.26,105.3,105.26,105.3,1658600008.0
2008-09-15 05:23:00,105.3,105.33,105.265,105.33,1229700007.0
2008-09-15 05:24:00,105.33,105.38,105.28,105.28,1353800002.0
2008-09-15 05:25:00,105.28,105.32,105.28,105.31,853200001.0
2008-09-15 05:26:00,105.305,105.31,105.29,105.29,853200001.0
2008-09-15 05:27:00,105.29,105.31,105.265,105.27,1505399999.0
2008-09-15 05:28:00,105.28,105.32,105.27,105.29,1161300011.0
2008-09-15 05:29:00,105.29,105.315,105.29,105.31,968600006.0
2008-09-15 05:30:00,105.31,105.31,105.295,105.3,1026000028.0
2008-09-15 05:31:00,105.3,105.41,105.3,105.41,1265400003.0
2008-09-15 05:32:00,105.41,105.44,105.4,105.44,1080599999.0
2008-09-15 05:33:00,105.44,105.48,105.44,105.46,975300008.0
2008-09-15 05:34:00,105.46,105.495,105.46,105.46,938400015.0
2008-09-15 05:35:00,105.46,105.48,105.46,105.48,992900005.0
2008-09-15 05:36:00,105.485,105.6,105.48,105.6,1430900009.0
2008-09-15 05:37:00,105.6,105.66,105.595,105.64,1097400001.0
2008-09-15 05:38:00,105.64,105.645,105.58,105.6,1030100006.0
2008-09-15 05:39:00,105.6,105.6,105.54,105.56,1604599996.0
2008-09-15 05:40:00,105.56,105.575,105.525,105.54,1571800007.0
2008-09-15 05:41:00,105.55,105.56,105.49,105.49,830599998.0
2008-09-15 05:42:00,105.48,105.49,105.44,105.48,830599998.0
2008-09-15 05:43:00,105.47,105.47,105.46,105.46,830599998.0
2008-09-15 05:44:00,105.46,105.48,105.405,105.455,494199999.0
2008-09-15 05:45:00,105.45,105.465,105.42,105.465,1065099997.0
2008-09-15 05:46:00,105.46,105.48,105.445,105.46,1425699994.0
2008-09-15 05:47:00,105.46,105.46,105.41,105.41,1262600003.0
2008-09-15 05:48:00,105.41,105.42,105.395,105.4,366800001.0
2008-09-15 05:49:00,105.4,105.42,105.395,105.41,770800009.0
2008-09-15 05:50:00,105.41,105.42,105.41,105.41,632899995.0
2008-09-15 05:51:00,105.41,105.42,105.35,105.35,1854399987.0
2008-09-15 05:52:00,105.34,105.38,105.335,105.34,1854399987.0
2008-09-15 05:53:00,105.34,105.365,105.34,105.34,1958999958.0
2008-09-15 05:54:00,105.34,105.41,105.34,105.41,1283200004.0
2008-09-15 05:55:00,105.405,105.455,105.4,105.42,1333000020.0
2008-09-15 05:56:00,105.42,105.435,105.41,105.435,1986899988.0
2008-09-15 05:57:00,105.44,105.44,105.41,105.41,1165699989.0
2008-09-15 05:58:00,105.415,105.43,105.415,105.42,1738099996.0
2008-09-15 05:59:00,105.43,105.48,105.42,105.45,910999994.0
2008-09-15 06:00:00,105.43,105.45,105.425,105.45,910999994.0
2008-09-15 06:01:00,105.46,105.47,105.45,105.45,1075700006.0
2008-09-15 06:02:00,105.43,105.465,105.43,105.465,1075700006.0
2008-09-15 06:03:00,105.46,105.475,105.44,105.46,1568700009.0
2008-09-15 06:04:00,105.46,105.485,105.46,105.485,1095199994.0
2008-09-15 06:05:00,105.485,105.485,105.48,105.48,163400000.0
2008-09-15 06:06:00,105.48,105.56,105.48,105.56,1204699999.0
2008-09-15 06:07:00,105.56,105.56,105.495,105.51,788600011.0
2008-09-15 06:08:00,105.51,105.605,105.51,105.6,534800001.0
2008-09-15 06:09:00,105.6,105.6,105.55,105.575,505200002.0
2008-09-15 06:10:00,105.58,105.615,105.575,105.605,503499999.0
2008-09-15 06:11:00,105.605,105.605,105.57,105.59,584800010.0
2008-09-15 06:12:00,105.605,105.61,105.58,105.6,286599998.0
2008-09-15 06:13:00,105.6,105.6,105.54,105.57,846600005.0
2008-09-15 06:14:00,105.57,105.58,105.545,105.56,489400001.0
2008-09-15 06:15:00,105.56,105.565,105.56,105.56,608399994.0
2008-09-15 06:16:00,105.56,105.575,105.55,105.56,256300000.0
2008-09-15 06:17:00,105.565,105.565,105.55,105.55,227699999.0
2008-09-15 06:18:00,105.55,105.55,105.55,105.55,115200000.0
2008-09-15 06:19:00,105.55,105.55,105.5,105.525,416300001.0
2008-09-15 06:20:00,105.525,105.56,105.505,105.55,392500000.0
2008-09-15 06:21:00,105.55,105.6,105.55,105.6,965900000.0
2008-09-15 06:22:00,105.6,105.645,105.6,105.64,289200000.0
2008-09-15 06:23:00,105.64,105.71,105.64,105.685,483900000.0
2008-09-15 06:24:00,105.69,105.69,105.61,105.63,696200004.0
2008-09-15 06:25:00,105.63,105.63,105.6,105.62,324200000.0
2008-09-15 06:26:00,105.62,105.62,105.595,105.61,468600001.0
2008-09-15 06:27:00,105.61,105.61,105.6,105.6,100400000.0
2008-09-15 06:28:00,105.6,105.605,105.6,105.6,585899987.0
2008-09-15 06:29:00,105.6,105.6,105.6,105.6,269400001.0
2008-09-15 06:30:00,105.6,105.6,105.55,105.555,1159700003.0
2008-09-15 06:31:00,105.555,105.57,105.51,105.51,527699999.0
2008-09-15 06:32:00,105.51,105.57,105.4,105.41,2005699995.0
2008-09-15 06:33:00,105.405,105.485,105.4,105.46,2005699995.0
2008-09-15 06:34:00,105.46,105.61,105.46,105.55,1040100004.0
2008-09-15 06:35:00,105.55,105.65,105.54,105.65,1115299998.0
2008-09-15 06:36:00,105.65,105.67,105.59,105.59,1001300004.0
2008-09-15 06:37:00,105.59,105.67,105.575,105.635,1758700009.0
2008-09-15 06:38:00,105.63,105.71,105.63,105.69,1755800005.0
2008-09-15 06:39:00,105.69,105.705,105.66,105.68,1755800005.0
2008-09-15 06:40:00,105.68,105.705,105.675,105.69,1510999993.0
2008-09-15 06:41:00,105.7,105.77,105.7,105.77,828800002.0
2008-09-15 06:42:00,105.77,105.885,105.77,105.885,1569600004.0
2008-09-15 06:43:00,105.885,106.01,105.86,106.01,1433900006.0
2008-09-15 06:44:00,106.01,106.105,106.01,106.07,1410600002.0
2008-09-15 06:45:00,106.07,106.095,105.76,105.76,1009499999.0
2008-09-15 06:46:00,105.76,105.835,105.72,105.795,2008899992.0
2008-09-15 06:47:00,105.8,105.82,105.76,105.78,1080700015.0
2008-09-15 06:48:00,105.78,105.805,105.78,105.8,511999991.0
2008-09-15 06:49:00,105.8,105.82,105.79,105.82,286300000.0
2008-09-15 06:50:00,105.83,105.835,105.78,105.82,929099999.0
2008-09-15 06:51:00,105.81,105.825,105.805,105.825,899699997.0
2008-09-15 06:52:00,105.835,105.84,105.77,105.79,1508100010.0
2008-09-15 06:53:00,105.79,105.815,105.785,105.81,1044700000.0
2008-09-15 06:54:00,105.81,105.815,105.81,105.81,716900010.0
2008-09-15 06:55:00,105.81,105.895,105.775,105.86,1243700006.0
2008-09-15 06:56:00,105.87,106.01,105.835,105.88,1207500004.0
2008-09-15 06:57:00,105.88,105.91,105.865,105.91,1314300005.0
2008-09-15 06:58:00,105.91,105.91,105.86,105.885,937099994.0
2008-09-15 06:59:00,105.86,105.89,105.855,105.875,1655399984.0
2008-09-15 07:00:00,105.875,105.88,105.86,105.87,902000006.0
2008-09-15 07:01:00,105.87,105.905,105.87,105.9,1391199990.0
2008-09-15 07:02:00,105.9,105.925,105.865,105.905,459600000.0
2008-09-15 07:03:00,105.905,106.015,105.905,106.0,621700000.0
2008-09-15 07:04:00,106.0,106.025,105.955,105.995,599900000.0
2008-09-15 07:05:00,105.995,106.04,105.98,106.0,583400001.0
2008-09-15 07:06:00,106.0,106.0,105.975,105.995,465699998.0
2008-09-15 07:07:00,105.995,105.995,105.95,105.95,1498999985.0
2008-09-15 07:08:00,105.95,105.97,105.92,105.97,1644400011.0
2008-09-15 07:09:00,105.97,106.03,105.94,106.025,915499990.0
2008-09-15 07:10:00,106.025,106.025,105.97,105.995,900800004.0
2008-09-15 07:11:00,106.0,106.01,105.96,105.98,1418800012.0
2008-09-15 07:12:00,105.98,106.0,105.96,105.98,1356399991.0
2008-09-15 07:13:00,105.98,105.99,105.98,105.99,1568700013.0
2008-09-15 07:14:00,105.98,105.99,105.97,105.97,1619100010.0
2008-09-15 07:15:00,105.96,105.995,105.955,105.99,1089599998.0
2008-09-15 07:16:00,105.99,106.02,105.975,105.99,687200000.0
2008-09-15 07:17:00,105.99,106.0,105.905,105.905,1375700000.0
2008-09-15 07:18:00,105.905,105.91,105.85,105.85,1487100004.0
2008-09-15 07:19:00,105.86,105.86,105.8,105.82,607399995.0
2008-09-15 07:20:00,105.82,105.83,105.79,105.805,848500002.0
2008-09-15 07:21:00,105.8,105.81,105.765,105.81,969799995.0
2008-09-15 07:22:00,105.81,105.84,105.79,105.84,904799991.0
2008-09-15 07:23:00,105.84,105.95,105.835,105.95,655999996.0
2008-09-15 07:24:00,105.945,106.03,105.925,106.01,1404999993.0
2008-09-15 07:25:00,106.015,106.015,105.925,105.95,611199998.0
2008-09-15 07:26:00,105.95,106.005,105.95,105.99,803600001.0
2008-09-15 07:27:00,105.99,106.02,105.94,105.94,763800001.0
2008-09-15 07:28:00,105.94,105.945,105.9,105.92,503400002.0
2008-09-15 07:29:00,105.91,105.93,105.85,105.915,428800003.0
2008-09-15 07:30:00,105.915,105.98,105.91,105.98,607100001.0
2008-09-15 07:31:00,105.98,106.04,105.96,105.96,689500002.0
2008-09-15 07:32:00,105.96,105.975,105.9,105.9,437700001.0
2008-09-15 07:33:00,105.9,105.91,105.82,105.83,1622400007.0
2008-09-15 07:34:00,105.83,105.85,105.83,105.845,610600002.0
2008-09-15 07:35:00,105.845,105.91,105.835,105.91,652900003.0
2008-09-15 07:36:00,105.91,105.97,105.89,105.97,699000004.0
2008-09-15 07:37:00,105.97,105.97,105.9,105.91,849800000.0
2008-09-15 07:38:00,105.91,105.91,105.88,105.91,535900002.0
2008-09-15 07:39:00,105.91,105.94,105.88,105.885,1197099998.0
2008-09-15 07:40:00,105.885,105.95,105.87,105.94,908099999.0
2008-09-15 07:41:00,105.93,105.94,105.89,105.89,935799994.0
2008-09-15 07:42:00,105.89,105.91,105.86,105.86,713400005.0
2008-09-15 07:43:00,105.86,105.87,105.78,105.78,758500002.0
2008-09-15 07:44:00,105.78,105.78,105.67,105.715,1433800003.0
2008-09-15 07:45:00,105.71,105.72,105.68,105.69,962499997.0
2008-09-15 07:46:00,105.69,105.72,105.61,105.64,1216500002.0
2008-09-15 07:47:00,105.65,105.66,105.55,105.58,865299999.0
2008-09-15 07:48:00,105.58,105.585,105.55,105.55,829499995.0
2008-09-15 07:49:00,105.55,105.55,105.5,105.54,1403599993.0
2008-09-15 07:50:00,105.54,105.63,105.51,105.53,1731699997.0
2008-09-15 07:51:00,105.53,105.61,105.49,105.61,781299993.0
2008-09-15 07:52:00,105.61,105.61,105.55,105.55,914600003.0
2008-09-15 07:53:00,105.565,105.6,105.565,105.57,597200004.0
2008-09-15 07:54:00,105.57,105.59,105.56,105.59,852099998.0
2008-09-15 07:55:00,105.58,105.59,105.5,105.51,1260800004.0
2008-09-15 07:56:00,105.51,105.57,105.49,105.57,1260800004.0
2008-09-15 07:57:00,105.57,105.57,105.53,105.56,1504600009.0
2008-09-15 07:58:00,105.57,105.625,105.545,105.61,899600000.0
2008-09-15 07:59:00,105.62,105.63,105.595,105.63,1171199998.0
2008-09-15 08:00:00,105.63,105.7,105.63,105.68,877899997.0
2008-09-15 08:01:00,105.675,105.685,105.565,105.625,517900000.0
2008-09-15 08:02:00,105.62,105.665,105.595,105.66,514000001.0
2008-09-15 08:03:00,105.66,105.66,105.575,105.585,623000000.0
2008-09-15 08:04:00,105.585,105.63,105.54,105.59,863199998.0
2008-09-15 08:05:00,105.6,105.72,105.6,105.72,811200002.0
2008-09-15 08:06:00,105.72,105.72,105.65,105.68,1062300002.0
2008-09-15 08:07:00,105.68,105.73,105.66,105.68,1432299995.0
2008-09-15 08:08:00,105.68,105.7,105.615,105.62,1436500002.0
2008-09-15 08:09:00,105.62,105.64,105.565,105.62,630399996.0
2008-09-15 08:10:00,105.62,105.715,105.62,105.63,737499997.0
2008-09-15 08:11:00,105.63,105.705,105.59,105.705,829600000.0
2008-09-15 08:12:00,105.715,105.74,105.62,105.68,781167499.0
2008-09-15 08:13:00,105.68,105.72,105.63,105.66,510100000.0
2008-09-15 08:14:00,105.66,105.69,105.62,105.69,1223700008.0
2008-09-15 08:15:00,105.68,105.69,105.64,105.655,1096700003.0
2008-09-15 08:16:00,105.665,105.665,105.55,105.56,1089000004.0
2008-09-15 08:17:00,105.575,105.575,105.535,105.575,685600000.0
2008-09-15 08:18:00,105.565,105.565,105.5,105.5,621700001.0
2008-09-15 08:19:00,105.51,105.62,105.51,105.62,626800001.0
2008-09-15 08:20:00,105.62,105.62,105.495,105.495,692100000.0
2008-09-15 08:21:00,105.495,105.535,105.49,105.53,480400000.0
2008-09-15 08:22:00,105.53,105.625,105.51,105.615,845299999.0
2008-09-15 08:23:00,105.61,105.655,105.58,105.615,740499999.0
2008-09-15 08:24:00,105.615,105.69,105.595,105.65,691299999.0
2008-09-15 08:25:00,105.66,105.72,105.62,105.7,858099996.0
2008-09-15 08:26:00,105.7,105.87,105.7,105.855,756100001.0
2008-09-15 08:27:00,105.855,105.855,105.73,105.75,814099995.0
2008-09-15 08:28:00,105.75,105.75,105.685,105.725,1015999997.0
2008-09-15 08:29:00,105.72,105.745,105.68,105.745,986000002.0
2008-09-15 08:30:00,105.74,105.85,105.73,105.8,904499997.0
2008-09-15 08:31:00,105.8,105.805,105.75,105.75,945599999.0
2008-09-15 08:32:00,105.75,105.905,105.75,105.79,1017800002.0
2008-09-15 08:33:00,105.79,105.895,105.77,105.77,941499999.0
2008-09-15 08:34:00,105.77,105.81,105.62,105.74,1189099999.0
2008-09-15 08:35:00,105.735,105.76,105.67,105.69,860100000.0
2008-09-15 08:36:00,105.685,105.685,105.63,105.64,716899999.0
2008-09-15 08:37:00,105.64,105.76,105.64,105.76,1179099999.0
2008-09-15 08:38:00,105.77,105.93,105.77,105.91,1077199994.0
2008-09-15 08:39:00,105.92,105.94,105.875,105.91,676000000.0
2008-09-15 08:40:00,105.91,105.93,105.88,105.89,685399999.0
2008-09-15 08:41:00,105.9,105.93,105.805,105.82,652999999.0
2008-09-15 08:42:00,105.815,105.88,105.785,105.87,1195700003.0
2008-09-15 08:43:00,105.87,105.87,105.78,105.84,717499999.0
2008-09-15 08:44:00,105.84,105.84,105.77,105.78,848000002.0
2008-09-15 08:45:00,105.78,105.8,105.75,105.78,754899999.0
2008-09-15 08:46:00,105.78,105.82,105.775,105.805,335400001.0
2008-09-15 08:47:00,105.805,105.815,105.76,105.77,622400001.0
2008-09-15 08:48:00,105.76,105.76,105.655,105.67,1260499993.0
2008-09-15 08:49:00,105.675,105.73,105.675,105.685,973499998.0
2008-09-15 08:50:00,105.685,105.74,105.67,105.675,1508400000.0
2008-09-15 08:51:00,105.675,105.71,105.67,105.67,1215600005.0
2008-09-15 08:52:00,105.67,105.75,105.67,105.75,1336100001.0
2008-09-15 08:53:00,105.75,105.8,105.74,105.77,1708799999.0
2008-09-15 08:54:00,105.77,105.81,105.75,105.8,824100000.0
2008-09-15 08:55:00,105.8,105.81,105.79,105.81,368900000.0
2008-09-15 08:56:00,105.81,105.81,105.79,105.795,721900000.0
2008-09-15 08:57:00,105.8,105.8,105.735,105.735,667600000.0
2008-09-15 08:58:00,105.735,105.76,105.695,105.7,1389200003.0
2008-09-15 08:59:00,105.7,105.7,105.63,105.63,1119199999.0
2008-09-15 09:00:00,105.63,105.64,105.605,105.625,1144599999.0
2008-09-15 09:01:00,105.625,105.675,105.615,105.65,875699997.0
2008-09-15 09:02:00,105.65,105.705,105.645,105.7,1123100001.0
2008-09-15 09:03:00,105.7,105.84,105.675,105.84,1243100003.0
2008-09-15 09:04:00,105.84,105.84,105.77,105.79,601100001.0
2008-09-15 09:05:00,105.78,105.85,105.77,105.79,1100999997.0
2008-09-15 09:06:00,105.8,105.835,105.79,105.835,1176099992.0
2008-09-15 09:07:00,105.835,105.845,105.8,105.8,748600002.0
2008-09-15 09:08:00,105.805,105.84,105.79,105.84,1069399998.0
2008-09-15 09:09:00,105.84,105.84,105.77,105.77,846800000.0
2008-09-15 09:10:00,105.77,105.78,105.695,105.705,1207999998.0
2008-09-15 09:11:00,105.71,105.765,105.69,105.76,1011999999.0
2008-09-15 09:12:00,105.76,105.83,105.745,105.78,1132200009.0
2008-09-15 09:13:00,105.775,105.785,105.7,105.71,827799999.0
2008-09-15 09:14:00,105.71,105.73,105.7,105.71,788400003.0
2008-09-15 09:15:00,105.71,105.72,105.68,105.7,729699999.0
2008-09-15 09:16:00,105.7,105.71,105.675,105.695,1117099997.0
2008-09-15 09:17:00,105.7,105.7,105.67,105.67,1307699994.0
2008-09-15 09:18:00,105.67,105.685,105.64,105.68,583199999.0
2008-09-15 09:19:00,105.68,105.685,105.655,105.655,470100000.0
2008-09-15 09:20:00,105.655,105.705,105.65,105.695,506099999.0
2008-09-15 09:21:00,105.695,105.7,105.68,105.695,705499999.0
2008-09-15 09:22:00,105.69,105.695,105.67,105.67,521500000.0
2008-09-15 09:23:00,105.67,105.68,105.65,105.655,1194199996.0
2008-09-15 09:24:00,105.655,105.655,105.6,105.625,933500001.0
2008-09-15 09:25:00,105.625,105.665,105.615,105.65,426200000.0
2008-09-15 09:26:00,105.65,105.69,105.63,105.665,750500000.0
2008-09-15 09:27:00,105.67,105.685,105.65,105.65,638400000.0
2008-09-15 09:28:00,105.65,105.67,105.635,105.635,642700001.0
2008-09-15 09:29:00,105.62,105.63,105.585,105.63,951100004.0
2008-09-15 09:30:00,105.63,105.63,105.58,105.615,1267199997.0
2008-09-15 09:31:00,105.61,105.62,105.555,105.565,856100000.0
2008-09-15 09:32:00,105.565,105.59,105.56,105.585,646799997.0
2008-09-15 09:33:00,105.58,105.6,105.555,105.59,860799998.0
2008-09-15 09:34:00,105.59,105.6,105.555,105.56,702900000.0
2008-09-15 09:35:00,105.56,105.565,105.545,105.55,544499999.0
2008-09-15 09:36:00,105.55,105.555,105.51,105.51,579300001.0
2008-09-15 09:37:00,105.51,105.51,105.4,105.4,1118400002.0
2008-09-15 09:38:00,105.4,105.41,105.39,105.4,605699999.0
2008-09-15 09:39:00,105.4,105.47,105.4,105.455,654099998.0
2008-09-15 09:40:00,105.455,105.465,105.41,105.41,487700000.0
2008-09-15 09:41:00,105.41,105.41,105.32,105.32,900800004.0
2008-09-15 09:42:00,105.32,105.34,105.31,105.34,1295099997.0
2008-09-15 09:43:00,105.33,105.38,105.33,105.37,602299994.0
2008-09-15 09:44:00,105.37,105.4,105.36,105.37,1188400001.0
2008-09-15 09:45:00,105.38,105.4,105.295,105.3,1063600000.0
2008-09-15 09:46:00,105.305,105.31,105.27,105.3,1099000001.0
2008-09-15 09:47:00,105.31,105.315,105.27,105.275,972600000.0
2008-09-15 09:48:00,105.27,105.31,105.265,105.28,1091699999.0
2008-09-15 09:49:00,105.28,105.28,105.18,105.19,1120300000.0
2008-09-15 09:50:00,105.19,105.21,105.07,105.075,1272600002.0
2008-09-15 09:51:00,105.075,105.12,105.075,105.105,640199999.0
2008-09-15 09:52:00,105.11,105.16,105.085,105.16,663500002.0
2008-09-15 09:53:00,105.16,105.17,105.11,105.12,877499999.0
2008-09-15 09:54:00,105.13,105.145,105.095,105.095,301400000.0
2008-09-15 09:55:00,105.09,105.165,105.085,105.165,777399999.0
2008-09-15 09:56:00,105.165,105.22,105.16,105.195,717699999.0
2008-09-15 09:57:00,105.205,105.21,105.175,105.18,549400001.0
2008-09-15 09:58:00,105.18,105.22,105.12,105.21,750499999.0
2008-09-15 09:59:00,105.215,105.215,105.145,105.17,832699999.0
2008-09-15 10:00:00,105.17,105.17,105.145,105.17,822199999.0
2008-09-15 10:01:00,105.175,105.175,105.07,105.075,718800001.0
2008-09-15 10:02:00,105.075,105.125,105.07,105.105,548800002.0
2008-09-15 10:03:00,105.1,105.1,105.065,105.075,307900000.0
2008-09-15 10:04:00,105.07,105.075,105.02,105.02,529599999.0
2008-09-15 10:05:00,105.02,105.04,104.995,105.0,537799999.0
2008-09-15 10:06:00,105.0,105.01,104.965,104.995,935999997.0
2008-09-15 10:07:00,105.0,105.01,104.98,105.0,1018400001.0
2008-09-15 10:08:00,105.0,105.03,104.98,104.985,901300000.0
2008-09-15 10:09:00,104.99,105.025,104.98,104.99,1435000003.0
2008-09-15 10:10:00,104.985,105.005,104.965,104.99,1273299995.0
2008-09-15 10:11:00,104.99,105.005,104.97,104.97,1003099997.0
2008-09-15 10:12:00,104.97,104.975,104.875,104.88,973799996.0
2008-09-15 10:13:00,104.88,104.895,104.815,104.855,951300001.0
2008-09-15 10:14:00,104.855,104.9,104.835,104.895,863800000.0
2008-09-15 10:15:00,104.89,104.905,104.845,104.845,864800002.0
2008-09-15 10:16:00,104.845,104.88,104.82,104.875,765299997.0
2008-09-15 10:17:00,104.87,104.885,104.85,104.885,784300001.0
2008-09-15 10:18:00,104.885,104.95,104.87,104.92,821100000.0
2008-09-15 10:19:00,104.92,104.955,104.9,104.955,759500000.0
2008-09-15 10:20:00,104.955,105.105,104.955,105.105,819200000.0
2008-09-15 10:21:00,105.1,105.14,105.075,105.105,753600000.0
2008-09-15 10:22:00,105.1,105.135,105.1,105.11,939500000.0
2008-09-15 10:23:00,105.11,105.125,105.045,105.045,1311200002.0
2008-09-15 10:24:00,105.045,105.065,104.92,104.92,1150100003.0
2008-09-15 10:25:00,104.92,104.955,104.835,104.845,978499999.0
2008-09-15 10:26:00,104.855,104.915,104.855,104.91,599300000.0
2008-09-15 10:27:00,104.915,104.925,104.88,104.885,706300000.0
2008-09-15 10:28:00,104.89,104.965,104.88,104.9,848800003.0
2008-09-15 10:29:00,104.9,104.96,104.86,104.925,1136700004.0
2008-09-15 10:30:00,104.925,104.93,104.85,104.875,889700002.0
2008-09-15 10:31:00,104.875,104.88,104.85,104.865,733700004.0
2008-09-15 10:32:00,104.865,104.92,104.86,104.89,411000000.0
2008-09-15 10:33:00,104.89,104.925,104.89,104.905,461800000.0
2008-09-15 10:34:00,104.9,104.905,104.825,104.83,890099999.0
2008-09-15 10:35:00,104.83,104.86,104.715,104.715,931099999.0
2008-09-15 10:36:00,104.72,104.725,104.67,104.675,889000003.0
2008-09-15 10:37:00,104.675,104.675,104.535,104.54,935199999.0
2008-09-15 10:38:00,104.545,104.665,104.525,104.66,967299998.0
2008-09-15 10:39:00,104.66,104.66,104.53,104.545,941300002.0
2008-09-15 10:40:00,104.545,104.61,104.54,104.605,931200000.0
2008-09-15 10:41:00,104.605,104.66,104.6,104.655,699700005.0
2008-09-15 10:42:00,104.655,104.67,104.64,104.67,856099999.0
2008-09-15 10:43:00,104.68,104.715,104.67,104.705,690900000.0
2008-09-15 10:44:00,104.71,104.71,104.685,104.69,528200002.0
2008-09-15 10:45:00,104.69,104.705,104.655,104.705,740499999.0
2008-09-15 10:46:00,104.7,104.74,104.685,104.72,1374699991.0
2008-09-15 10:47:00,104.715,104.725,104.67,104.67,858900000.0
2008-09-15 10:48:00,104.665,104.67,104.555,104.56,848699998.0
2008-09-15 10:49:00,104.56,104.625,104.555,104.62,774000000.0
2008-09-15 10:50:00,104.62,104.68,104.61,104.67,595400000.0
2008-09-15 10:51:00,104.67,104.69,104.64,104.645,505400000.0
2008-09-15 10:52:00,104.645,104.67,104.62,104.63,548900000.0
2008-09-15 10:53:00,104.63,104.665,104.55,104.55,724300001.0
2008-09-15 10:54:00,104.55,104.63,104.55,104.59,532600000.0
2008-09-15 10:55:00,104.59,104.64,104.58,104.64,538100000.0
2008-09-15 10:56:00,104.64,104.79,104.64,104.76,1002200001.0
2008-09-15 10:57:00,104.755,104.76,104.705,104.725,665100000.0
2008-09-15 10:58:00,104.725,104.725,104.66,104.68,543700000.0
2008-09-15 10:59:00,104.685,104.71,104.63,104.635,614300001.0
2008-09-15 11:00:00,104.635,104.635,104.57,104.62,751800001.0
2008-09-15 11:01:00,104.62,104.655,104.62,104.63,751400000.0
2008-09-15 11:02:00,104.63,104.81,104.6,104.81,962499999.0
2008-09-15 11:03:00,104.805,104.905,104.805,104.82,1554400004.0
2008-09-15 11:04:00,104.83,104.915,104.8,104.9,1211700004.0
2008-09-15 11:05:00,104.9,105.095,104.87,105.02,1244899995.0
2008-09-15 11:06:00,105.03,105.04,104.91,104.92,1621699992.0
2008-09-15 11:07:00,104.92,104.95,104.885,104.93,1055500000.0
2008-09-15 11:08:00,104.93,104.94,104.88,104.89,837800000.0
2008-09-15 11:09:00,104.895,104.9,104.86,104.875,565599999.0
2008-09-15 11:10:00,104.875,105.015,104.875,104.98,603300000.0
2008-09-15 11:11:00,104.98,104.985,104.96,104.96,569000000.0
2008-09-15 11:12:00,104.96,105.0,104.94,104.98,1002800000.0
2008-09-15 11:13:00,104.98,104.98,104.92,104.93,822900001.0
2008-09-15 11:14:00,104.93,104.93,104.86,104.87,1001649999.0
2008-09-15 11:15:00,104.87,104.895,104.86,104.885,346300000.0
2008-09-15 11:16:00,104.885,104.95,104.88,104.915,1227100003.0
2008-09-15 11:17:00,104.92,104.96,104.89,104.95,1313000003.0
2008-09-15 11:18:00,104.94,104.96,104.925,104.95,1502000005.0
2008-09-15 11:19:00,104.95,104.95,104.91,104.91,1052600002.0
2008-09-15 11:20:00,104.92,104.955,104.92,104.945,873899999.0
2008-09-15 11:21:00,104.945,104.96,104.94,104.955,724900001.0
2008-09-15 11:22:00,104.965,105.075,104.96,105.07,750800000.0
2008-09-15 11:23:00,105.07,105.095,105.055,105.06,815600001.0
2008-09-15 11:24:00,105.055,105.075,105.03,105.06,971800001.0
2008-09-15 11:25:00,105.06,105.06,104.965,104.975,1271900000.0
2008-09-15 11:26:00,104.975,105.0,104.93,104.98,1149400003.0
2008-09-15 11:27:00,104.98,104.99,104.96,104.965,822899991.0
2008-09-15 11:28:00,104.965,104.965,104.925,104.93,567800002.0
2008-09-15 11:29:00,104.93,104.945,104.89,104.91,1293600000.0
2008-09-15 11:30:00,104.91,104.925,104.885,104.9,1173600003.0
2008-09-15 11:31:00,104.9,104.9,104.86,104.885,1131200002.0
2008-09-15 11:32:00,104.885,104.93,104.86,104.86,819100001.0
2008-09-15 11:33:00,104.86,104.89,104.835,104.84,275600000.0
2008-09-15 11:34:00,104.84,104.87,104.84,104.855,436200001.0
2008-09-15 11:35:00,104.86,104.87,104.85,104.85,449100000.0
2008-09-15 11:36:00,104.85,104.88,104.84,104.87,686600001.0
2008-09-15 11:37:00,104.87,104.985,104.87,104.985,799500000.0
2008-09-15 11:38:00,104.985,104.995,104.955,104.955,461600000.0
2008-09-15 11:39:00,104.955,104.96,104.93,104.955,524500000.0
2008-09-15 11:40:00,104.955,104.96,104.935,104.955,558900001.0
2008-09-15 11:41:00,104.955,104.96,104.93,104.94,579000000.0
2008-09-15 11:42:00,104.94,104.94,104.84,104.84,730000000.0
2008-09-15 11:43:00,104.84,104.855,104.84,104.85,624500001.0
2008-09-15 11:44:00,104.85,104.905,104.83,104.905,547100000.0
2008-09-15 11:45:00,104.905,104.955,104.9,104.93,1406100000.0
2008-09-15 11:46:00,104.93,104.96,104.925,104.955,976400004.0
2008-09-15 11:47:00,104.955,105.035,104.945,105.03,1459000007.0
2008-09-15 11:48:00,105.025,105.075,105.01,105.07,1214700006.0
2008-09-15 11:49:00,105.075,105.155,105.06,105.11,1422500003.0
2008-09-15 11:50:00,105.105,105.13,105.085,105.13,1000800002.0
2008-09-15 11:51:00,105.13,105.15,105.12,105.145,872599999.0
2008-09-15 11:52:00,105.14,105.17,105.11,105.135,1088499998.0
2008-09-15 11:53:00,105.13,105.14,105.095,105.12,1387800005.0
2008-09-15 11:54:00,105.12,105.125,105.1,105.105,1240000006.0
2008-09-15 11:55:00,105.1,105.115,105.07,105.08,685099998.0
2008-09-15 11:56:00,105.08,105.115,105.03,105.115,956200002.0
2008-09-15 11:57:00,105.115,105.18,105.09,105.18,1143799999.0
2008-09-15 11:58:00,105.18,105.19,105.17,105.18,1313799996.0
2008-09-15 11:59:00,105.175,105.255,105.175,105.25,1568100000.0
2008-09-15 12:00:00,105.25,105.315,105.245,105.315,1365300004.0
2008-09-15 12:01:00,105.335,105.37,105.29,105.315,1147600004.0
2008-09-15 12:02:00,105.31,105.31,105.23,105.235,916000004.0
2008-09-15 12:03:00,105.235,105.24,105.13,105.14,904600007.0
2008-09-15 12:04:00,105.14,105.18,105.135,105.14,610200001.0
2008-09-15 12:05:00,105.14,105.16,105.135,105.155,646900001.0
2008-09-15 12:06:00,105.155,105.22,105.14,105.22,752800000.0
2008-09-15 12:07:00,105.22,105.315,105.195,105.31,845200003.0
2008-09-15 12:08:00,105.31,105.32,105.3,105.315,710700000.0
2008-09-15 12:09:00,105.32,105.4,105.315,105.4,1494200007.0
2008-09-15 12:10:00,105.4,105.405,105.33,105.335,1129100002.0
2008-09-15 12:11:00,105.33,105.335,105.3,105.32,662600000.0
2008-09-15 12:12:00,105.32,105.335,105.315,105.32,487100000.0
2008-09-15 12:13:00,105.32,105.32,105.28,105.28,545800002.0
2008-09-15 12:14:00,105.28,105.29,105.28,105.28,707400000.0
2008-09-15 12:15:00,105.28,105.305,105.22,105.22,1091899995.0
2008-09-15 12:16:00,105.22,105.22,105.09,105.14,743600000.0
2008-09-15 12:17:00,105.14,105.15,105.1,105.12,386400000.0
2008-09-15 12:18:00,105.12,105.175,105.12,105.14,739200000.0
2008-09-15 12:19:00,105.14,105.21,105.135,105.21,835600002.0
2008-09-15 12:20:00,105.21,105.225,105.19,105.2,598100002.0
2008-09-15 12:21:00,105.2,105.245,105.2,105.215,597300000.0
2008-09-15 12:22:00,105.215,105.215,105.185,105.19,754700003.0
2008-09-15 12:23:00,105.19,105.19,105.14,105.185,723300001.0
2008-09-15 12:24:00,105.18,105.21,105.16,105.16,782600001.0
2008-09-15 12:25:00,105.16,105.205,105.15,105.175,1165399989.0
2008-09-15 12:26:00,105.18,105.2,105.15,105.2,907999997.0
2008-09-15 12:27:00,105.2,105.25,105.18,105.18,572800000.0
2008-09-15 12:28:00,105.18,105.19,105.165,105.18,461300001.0
2008-09-15 12:29:00,105.18,105.225,105.175,105.2,691900000.0
2008-09-15 12:30:00,105.2,105.26,105.2,105.26,983500000.0
2008-09-15 12:31:00,105.26,105.31,105.25,105.31,410700000.0
2008-09-15 12:32:00,105.315,105.425,105.305,105.37,854799998.0
2008-09-15 12:33:00,105.37,105.37,105.305,105.35,589600000.0
2008-09-15 12:34:00,105.35,105.35,105.25,105.27,471499999.0
2008-09-15 12:35:00,105.275,105.3,105.26,105.27,683000001.0
2008-09-15 12:36:00,105.275,105.31,105.25,105.31,1133400002.0
2008-09-15 12:37:00,105.31,105.33,105.29,105.315,744100000.0
2008-09-15 12:38:00,105.315,105.39,105.31,105.375,645500000.0
2008-09-15 12:39:00,105.38,105.405,105.37,105.38,555100001.0
2008-09-15 12:40:00,105.38,105.38,105.325,105.325,850600005.0
2008-09-15 12:41:00,105.325,105.36,105.32,105.36,618499999.0
2008-09-15 12:42:00,105.36,105.385,105.36,105.37,452600001.0
2008-09-15 12:43:00,105.37,105.38,105.36,105.38,446800000.0
2008-09-15 12:44:00,105.38,105.395,105.33,105.34,272100000.0
2008-09-15 12:45:00,105.335,105.35,105.265,105.265,759000001.0
2008-09-15 12:46:00,105.27,105.27,105.235,105.24,572000000.0
2008-09-15 12:47:00,105.24,105.24,105.19,105.195,700700000.0
2008-09-15 12:48:00,105.19,105.195,105.14,105.19,650000000.0
2008-09-15 12:49:00,105.2,105.2,105.12,105.14,940299999.0
2008-09-15 12:50:00,105.14,105.19,105.13,105.17,890200001.0
2008-09-15 12:51:00,105.17,105.2,105.16,105.17,796300000.0
2008-09-15 12:52:00,105.175,105.27,105.17,105.27,728900002.0
2008-09-15 12:53:00,105.27,105.33,105.23,105.32,850100000.0
2008-09-15 12:54:00,105.32,105.385,105.285,105.3,784300000.0
2008-09-15 12:55:00,105.295,105.315,105.26,105.31,790499998.0
2008-09-15 12:56:00,105.31,105.35,105.255,105.26,941300000.0
2008-09-15 12:57:00,105.265,105.265,105.18,105.18,498300001.0
2008-09-15 12:58:00,105.18,105.21,105.14,105.21,816499999.0
2008-09-15 12:59:00,105.21,105.33,105.205,105.33,670600002.0
2008-09-15 13:00:00,105.33,105.37,105.32,105.34,633900000.0
2008-09-15 13:01:00,105.34,105.345,105.27,105.28,830399997.0
2008-09-15 13:02:00,105.28,105.28,105.18,105.19,545699998.0
2008-09-15 13:03:00,105.185,105.225,105.18,105.185,739100000.0
2008-09-15 13:04:00,105.18,105.205,105.165,105.19,781599999.0
2008-09-15 13:05:00,105.19,105.22,105.14,105.15,1396699995.0
2008-09-15 13:06:00,105.145,105.155,105.11,105.14,1076310002.0
2008-09-15 13:07:00,105.14,105.24,105.13,105.24,1218900004.0
2008-09-15 13:08:00,105.245,105.335,105.215,105.22,796700000.0
2008-09-15 13:09:00,105.215,105.28,105.205,105.245,593900001.0
2008-09-15 13:10:00,105.245,105.255,105.23,105.25,501800000.0
2008-09-15 13:11:00,105.26,105.305,105.185,105.185,936213497.0
2008-09-15 13:12:00,105.185,105.22,105.16,105.185,796500002.0
2008-09-15 13:13:00,105.185,105.22,105.185,105.21,358000000.0
2008-09-15 13:14:00,105.21,105.29,105.21,105.21,864200005.0
2008-09-15 13:15:00,105.21,105.215,105.195,105.195,564000003.0
2008-09-15 13:16:00,105.2,105.295,105.2,105.295,475100000.0
2008-09-15 13:17:00,105.295,105.32,105.28,105.31,880000001.0
2008-09-15 13:18:00,105.305,105.365,105.28,105.355,1074100002.0
2008-09-15 13:19:00,105.36,105.37,105.34,105.365,1095700001.0
2008-09-15 13:20:00,105.365,105.39,105.35,105.38,838200003.0
2008-09-15 13:21:00,105.38,105.42,105.38,105.405,1020200005.0
2008-09-15 13:22:00,105.41,105.41,105.335,105.34,807500000.0
2008-09-15 13:23:00,105.34,105.35,105.29,105.31,787700001.0
2008-09-15 13:24:00,105.31,105.315,105.28,105.28,710100002.0
2008-09-15 13:25:00,105.28,105.32,105.235,105.24,1210300005.0
2008-09-15 13:26:00,105.24,105.285,105.155,105.225,1161400003.0
2008-09-15 13:27:00,105.22,105.275,105.195,105.235,1911500024.0
2008-09-15 13:28:00,105.23,105.255,105.215,105.24,1146399998.0
2008-09-15 13:29:00,105.25,105.27,105.235,105.26,1420000007.0
2008-09-15 13:30:00,105.26,105.35,105.26,105.35,1125399999.0
2008-09-15 13:31:00,105.35,105.355,105.325,105.35,820900001.0
2008-09-15 13:32:00,105.335,105.37,105.32,105.33,1565200003.0
2008-09-15 13:33:00,105.315,105.37,105.315,105.34,1460600003.0
2008-09-15 13:34:00,105.34,105.36,105.295,105.305,1275500000.0
2008-09-15 13:35:00,105.305,105.34,105.27,105.285,1434700007.0
2008-09-15 13:36:00,105.275,105.325,105.275,105.315,1057700000.0
2008-09-15 13:37:00,105.315,105.445,105.305,105.4,1255300002.0
2008-09-15 13:38:00,105.395,105.66,105.39,105.635,1076900001.0
2008-09-15 13:39:00,105.63,105.68,105.62,105.625,1057900004.0
2008-09-15 13:40:00,105.625,105.675,105.615,105.645,653900000.0
2008-09-15 13:41:00,105.645,105.655,105.5,105.5,731000000.0
2008-09-15 13:42:00,105.5,105.51,105.36,105.385,937899999.0
2008-09-15 13:43:00,105.385,105.45,105.37,105.45,1371800000.0
2008-09-15 13:44:00,105.45,105.49,105.445,105.47,909700001.0
2008-09-15 13:45:00,105.465,105.58,105.465,105.56,1156399994.0
2008-09-15 13:46:00,105.56,105.61,105.545,105.6,1012400002.0
2008-09-15 13:47:00,105.6,105.61,105.54,105.54,967300002.0
2008-09-15 13:48:00,105.54,105.54,105.46,105.46,1008600000.0
2008-09-15 13:49:00,105.46,105.525,105.44,105.52,1184699999.0
2008-09-15 13:50:00,105.52,105.565,105.51,105.56,735699997.0
2008-09-15 13:51:00,105.56,105.59,105.55,105.58,849999999.0
2008-09-15 13:52:00,105.59,105.59,105.485,105.54,981200000.0
2008-09-15 13:53:00,105.535,105.58,105.53,105.555,1000799999.0
2008-09-15 13:54:00,105.56,105.665,105.55,105.635,1059400003.0
2008-09-15 13:55:00,105.635,105.65,105.615,105.63,962899994.0
2008-09-15 13:56:00,105.63,105.63,105.59,105.62,1024100000.0
2008-09-15 13:57:00,105.62,105.635,105.555,105.57,1094299999.0
2008-09-15 13:58:00,105.57,105.66,105.565,105.595,1026300001.0
2008-09-15 13:59:00,105.595,105.635,105.565,105.565,733100001.0
2008-09-15 14:00:00,105.565,105.62,105.565,105.61,665900000.0
2008-09-15 14:01:00,105.61,105.62,105.555,105.58,1076199999.0
2008-09-15 14:02:00,105.57,105.64,105.57,105.61,1496999992.0
2008-09-15 14:03:00,105.61,105.68,105.6,105.65,1073499998.0
2008-09-15 14:04:00,105.65,105.69,105.65,105.68,726999999.0
2008-09-15 14:05:00,105.67,105.68,105.625,105.67,1281300006.0
2008-09-15 14:06:00,105.67,105.685,105.66,105.68,603400001.0
2008-09-15 14:07:00,105.675,105.845,105.675,105.82,1386100009.0
2008-09-15 14:08:00,105.82,105.82,105.735,105.815,1206200000.0
2008-09-15 14:09:00,105.815,105.95,105.815,105.91,1288599998.0
2008-09-15 14:10:00,105.91,105.965,105.835,105.84,1377800001.0
2008-09-15 14:11:00,105.84,105.905,105.835,105.855,771400000.0
2008-09-15 14:12:00,105.855,105.86,105.77,105.86,687100000.0
2008-09-15 14:13:00,105.86,105.99,105.835,105.95,690300000.0
2008-09-15 14:14:00,105.95,105.98,105.9,105.92,933799997.0
2008-09-15 14:15:00,105.92,105.92,105.835,105.86,1189299991.0
2008-09-15 14:16:00,105.86,105.895,105.735,105.74,1610999999.0
2008-09-15 14:17:00,105.745,105.835,105.745,105.815,1435999995.0
2008-09-15 14:18:00,105.815,105.92,105.815,105.91,1271700001.0
2008-09-15 14:19:00,105.915,105.94,105.89,105.91,1721900013.0
2008-09-15 14:20:00,105.91,105.925,105.83,105.84,1049600005.0
2008-09-15 14:21:00,105.84,105.85,105.81,105.835,1371900000.0
2008-09-15 14:22:00,105.835,105.865,105.775,105.775,1023900001.0
2008-09-15 14:23:00,105.775,105.78,105.75,105.75,663600004.0
2008-09-15 14:24:00,105.75,105.76,105.71,105.71,854400004.0
2008-09-15 14:25:00,105.71,105.78,105.705,105.77,606700001.0
2008-09-15 14:26:00,105.77,105.815,105.75,105.75,1052399997.0
2008-09-15 14:27:00,105.75,105.77,105.74,105.755,823099998.0
2008-09-15 14:28:00,105.755,105.815,105.755,105.785,856900001.0
2008-09-15 14:29:00,105.785,105.79,105.73,105.73,694900001.0
2008-09-15 14:30:00,105.73,105.73,105.605,105.635,1694700002.0
2008-09-15 14:31:00,105.63,105.65,105.59,105.63,945000002.0
2008-09-15 14:32:00,105.63,105.71,105.63,105.7,1126599997.0
2008-09-15 14:33:00,105.7,105.81,105.695,105.735,1475999998.0
2008-09-15 14:34:00,105.735,105.745,105.67,105.7,1185899997.0
2008-09-15 14:35:00,105.7,105.71,105.54,105.595,1404499998.0
2008-09-15 14:36:00,105.59,105.6,105.53,105.57,1307199998.0
2008-09-15 14:37:00,105.57,105.6,105.56,105.58,1142399996.0
2008-09-15 14:38:00,105.58,105.595,105.55,105.595,1245400007.0
2008-09-15 14:39:00,105.595,105.675,105.59,105.65,925399994.0
2008-09-15 14:40:00,105.65,105.68,105.64,105.67,776799999.0
2008-09-15 14:41:00,105.67,105.725,105.66,105.72,955599994.0
2008-09-15 14:42:00,105.72,105.755,105.705,105.75,1202200004.0
2008-09-15 14:43:00,105.755,105.77,105.72,105.72,679100001.0
2008-09-15 14:44:00,105.72,105.725,105.67,105.67,898900002.0
2008-09-15 14:45:00,105.67,105.73,105.67,105.71,1346000007.0
2008-09-15 14:46:00,105.71,105.76,105.67,105.69,760800000.0
2008-09-15 14:47:00,105.695,105.715,105.65,105.675,1045500004.0
2008-09-15 14:48:00,105.675,105.68,105.605,105.605,485400000.0
2008-09-15 14:49:00,105.61,105.625,105.58,105.615,482300001.0
2008-09-15 14:50:00,105.615,105.66,105.61,105.65,881900000.0
2008-09-15 14:51:00,105.64,105.645,105.63,105.645,445699998.0
2008-09-15 14:52:00,105.645,105.695,105.645,105.69,332399999.0
2008-09-15 14:53:00,105.69,105.69,105.64,105.64,474800000.0
2008-09-15 14:54:00,105.64,105.65,105.61,105.61,1098699997.0
2008-09-15 14:55:00,105.61,105.62,105.59,105.61,797699998.0
2008-09-15 14:56:00,105.61,105.655,105.61,105.635,949900000.0
2008-09-15 14:57:00,105.635,105.695,105.625,105.685,877600000.0
2008-09-15 14:58:00,105.685,105.69,105.615,105.64,880700001.0
2008-09-15 14:59:00,105.64,105.645,105.59,105.59,907999997.0
2008-09-15 15:00:00,105.585,105.61,105.515,105.535,1389700006.0
2008-09-15 15:01:00,105.535,105.55,105.52,105.535,860599996.0
2008-09-15 15:02:00,105.55,105.565,105.525,105.54,1033100000.0
2008-09-15 15:03:00,105.54,105.575,105.54,105.57,714413501.0
2008-09-15 15:04:00,105.57,105.585,105.55,105.575,809700002.0
2008-09-15 15:05:00,105.575,105.595,105.565,105.58,657299996.0
2008-09-15 15:06:00,105.595,105.725,105.595,105.725,1249600006.0
2008-09-15 15:07:00,105.725,105.85,105.725,105.76,1335599998.0
2008-09-15 15:08:00,105.76,105.79,105.74,105.77,766000000.0
2008-09-15 15:09:00,105.77,105.77,105.735,105.77,1220699998.0
2008-09-15 15:10:00,105.77,105.77,105.68,105.68,950199999.0
2008-09-15 15:11:00,105.68,105.69,105.64,105.65,1977900003.0
2008-09-15 15:12:00,105.65,105.665,105.64,105.665,653699996.0
2008-09-15 15:13:00,105.665,105.67,105.64,105.67,538699999.0
2008-09-15 15:14:00,105.665,105.665,105.595,105.65,390100001.0
2008-09-15 15:15:00,105.65,105.65,105.58,105.61,929099992.0
2008-09-15 15:16:00,105.61,105.625,105.565,105.575,528800000.0
2008-09-15 15:17:00,105.575,105.63,105.54,105.62,1595499996.0
2008-09-15 15:18:00,105.615,105.695,105.54,105.66,1072399998.0
2008-09-15 15:19:00,105.66,105.66,105.54,105.54,854600000.0
2008-09-15 15:20:00,105.545,105.645,105.54,105.645,1807599999.0
2008-09-15 15:21:00,105.645,105.65,105.545,105.55,1256599998.0
2008-09-15 15:22:00,105.55,105.565,105.54,105.56,1251700002.0
2008-09-15 15:23:00,105.56,105.575,105.54,105.55,1488699996.0
2008-09-15 15:24:00,105.55,105.58,105.54,105.57,669699999.0
2008-09-15 15:25:00,105.57,105.6,105.56,105.6,1064999999.0
2008-09-15 15:26:00,105.6,105.61,105.56,105.61,1051499999.0
2008-09-15 15:27:00,105.61,105.63,105.58,105.59,1063300005.0
2008-09-15 15:28:00,105.59,105.595,105.55,105.56,1097600004.0
2008-09-15 15:29:00,105.56,105.57,105.53,105.54,1390199999.0
2008-09-15 15:30:00,105.54,105.575,105.48,105.57,989599997.0
2008-09-15 15:31:00,105.56,105.65,105.53,105.65,1444099999.0
2008-09-15 15:32:00,105.65,105.71,105.62,105.705,1318999999.0
2008-09-15 15:33:00,105.72,105.735,105.64,105.64,1632899999.0
2008-09-15 15:34:00,105.64,105.7,105.61,105.63,1612300004.0
2008-09-15 15:35:00,105.63,105.705,105.63,105.7,1099900001.0
2008-09-15 15:36:00,105.7,105.815,105.68,105.77,1486500003.0
2008-09-15 15:37:00,105.775,105.815,105.745,105.78,1468099996.0
2008-09-15 15:38:00,105.78,105.78,105.715,105.73,1282100001.0
2008-09-15 15:39:00,105.73,105.73,105.62,105.63,1301400000.0
2008-09-15 15:40:00,105.62,105.71,105.61,105.67,1116400000.0
2008-09-15 15:41:00,105.66,105.7,105.64,105.68,553100000.0
2008-09-15 15:42:00,105.68,105.795,105.67,105.79,1162600001.0
2008-09-15 15:43:00,105.785,105.87,105.78,105.84,798000002.0
2008-09-15 15:44:00,105.84,105.87,105.81,105.815,1810199993.0
2008-09-15 15:45:00,105.81,105.88,105.81,105.875,1149399999.0
2008-09-15 15:46:00,105.88,105.9,105.82,105.82,1140900002.0
2008-09-15 15:47:00,105.82,105.825,105.72,105.73,1519600000.0
2008-09-15 15:48:00,105.73,105.73,105.64,105.66,1583300007.0
2008-09-15 15:49:00,105.66,105.66,105.615,105.635,1287200001.0
2008-09-15 15:50:00,105.64,105.64,105.6,105.625,1064399996.0
2008-09-15 15:51:00,105.625,105.7,105.61,105.69,1147299998.0
2008-09-15 15:52:00,105.69,105.76,105.68,105.73,983099996.0
2008-09-15 15:53:00,105.735,105.755,105.705,105.73,1318600002.0
2008-09-15 15:54:00,105.73,105.73,105.69,105.7,698499998.0
2008-09-15 15:55:00,105.7,105.71,105.63,105.64,1535700001.0
2008-09-15 15:56:00,105.64,105.7,105.63,105.69,1759799999.0
2008-09-15 15:57:00,105.69,105.755,105.685,105.72,868600001.0
2008-09-15 15:58:00,105.725,105.725,105.66,105.66,1136899999.0
2008-09-15 15:59:00,105.66,105.685,105.635,105.64,698900000.0
2008-09-15 16:00:00,105.64,105.7,105.64,105.68,930499999.0
2008-09-15 16:01:00,105.69,105.715,105.655,105.68,928600000.0
2008-09-15 16:02:00,105.68,105.785,105.68,105.78,922400000.0
2008-09-15 16:03:00,105.78,105.805,105.775,105.78,780000000.0
2008-09-15 16:04:00,105.78,105.84,105.76,105.82,929100001.0
2008-09-15 16:05:00,105.815,105.84,105.78,105.8,970899998.0
2008-09-15 16:06:00,105.795,105.8,105.72,105.72,985021796.0
2008-09-15 16:07:00,105.72,105.73,105.705,105.73,810998400.0
2008-09-15 16:08:00,105.73,105.74,105.67,105.68,1187600001.0
2008-09-15 16:09:00,105.69,105.76,105.69,105.74,1059300004.0
2008-09-15 16:10:00,105.74,105.76,105.69,105.73,1560499996.0
2008-09-15 16:11:00,105.73,105.77,105.73,105.73,1809200003.0
2008-09-15 16:12:00,105.73,105.82,105.73,105.79,1416200003.0
2008-09-15 16:13:00,105.79,105.83,105.715,105.74,1071899998.0
2008-09-15 16:14:00,105.74,105.78,105.73,105.75,1062699995.0
2008-09-15 16:15:00,105.75,105.84,105.74,105.825,911299999.0
2008-09-15 16:16:00,105.825,105.875,105.78,105.79,952700002.0
2008-09-15 16:17:00,105.79,105.82,105.76,105.78,1015599998.0
2008-09-15 16:18:00,105.78,105.79,105.76,105.765,929299997.0
2008-09-15 16:19:00,105.75,105.79,105.74,105.78,1422299999.0
2008-09-15 16:20:00,105.79,105.795,105.76,105.76,1364200003.0
2008-09-15 16:21:00,105.76,105.83,105.76,105.825,1011100000.0
2008-09-15 16:22:00,105.82,105.84,105.8,105.8,1037099998.0
2008-09-15 16:23:00,105.8,105.815,105.78,105.81,1356899999.0
2008-09-15 16:24:00,105.81,105.81,105.755,105.785,1427999997.0
2008-09-15 16:25:00,105.78,105.805,105.78,105.795,834099999.0
2008-09-15 16:26:00,105.795,105.86,105.785,105.85,958400004.0
2008-09-15 16:27:00,105.855,105.89,105.835,105.845,829499999.0
2008-09-15 16:28:00,105.85,105.885,105.85,105.875,450200000.0
2008-09-15 16:29:00,105.875,105.875,105.855,105.87,736099999.0
2008-09-15 16:30:00,105.87,105.95,105.87,105.93,969100000.0
2008-09-15 16:31:00,105.93,106.015,105.92,105.94,1376899997.0
2008-09-15 16:32:00,105.94,105.945,105.89,105.9,1173600000.0
2008-09-15 16:33:00,105.905,105.985,105.89,105.97,1324599998.0
2008-09-15 16:34:00,105.975,106.025,105.965,105.965,1036700005.0
2008-09-15 16:35:00,105.965,106.07,105.965,106.01,1664300001.0
2008-09-15 16:36:00,106.01,106.01,105.935,105.98,1376399995.0
2008-09-15 16:37:00,105.98,106.02,105.98,105.98,1307999997.0
2008-09-15 16:38:00,105.98,106.0,105.95,105.95,1296200000.0
2008-09-15 16:39:00,105.95,105.95,105.89,105.92,1227300006.0
2008-09-15 16:40:00,105.92,105.93,105.915,105.93,774199995.0
2008-09-15 16:41:00,105.93,105.95,105.93,105.94,1332600002.0
2008-09-15 16:42:00,105.94,105.945,105.92,105.925,1064899999.0
2008-09-15 16:43:00,105.93,105.945,105.91,105.91,1201800004.0
2008-09-15 16:44:00,105.905,105.91,105.86,105.86,1114199995.0
2008-09-15 16:45:00,105.86,105.86,105.835,105.85,753500000.0
2008-09-15 16:46:00,105.835,105.85,105.815,105.83,983300005.0
2008-09-15 16:47:00,105.83,105.85,105.825,105.85,602399999.0
2008-09-15 16:48:00,105.85,105.9,105.83,105.855,906999999.0
2008-09-15 16:49:00,105.855,105.91,105.85,105.91,883399999.0
2008-09-15 16:50:00,105.91,105.925,105.9,105.9,972399999.0
2008-09-15 16:51:00,105.9,105.93,105.9,105.93,835599998.0
2008-09-15 16:52:00,105.93,106.06,105.93,106.05,1289300001.0
2008-09-15 16:53:00,106.05,106.15,106.02,106.15,1242100004.0
2008-09-15 16:54:00,106.15,106.2,106.09,106.195,1241800005.0
2008-09-15 16:55:00,106.19,106.19,106.1,106.105,1210399999.0
2008-09-15 16:56:00,106.12,106.125,106.1,106.11,1460899997.0
2008-09-15 16:57:00,106.11,106.11,106.075,106.09,1934600005.0
2008-09-15 16:58:00,106.09,106.1,106.07,106.07,1521799999.0
2008-09-15 16:59:00,106.08,106.25,106.08,106.24,1648399997.0
2008-09-15 17:00:00,106.25,106.37,106.225,106.305,1183499999.0
2008-09-15 17:01:00,106.305,106.305,106.18,106.2,1214600004.0
2008-09-15 17:02:00,106.2,106.22,106.16,106.165,1102799999.0
2008-09-15 17:03:00,106.165,106.185,106.15,106.175,1162399997.0
2008-09-15 17:04:00,106.175,106.21,106.16,106.18,830600003.0
2008-09-15 17:05:00,106.18,106.195,106.155,106.185,1053500004.0
2008-09-15 17:06:00,106.185,106.19,106.15,106.16,546100000.0
2008-09-15 17:07:00,106.16,106.165,106.135,106.14,1389000002.0
2008-09-15 17:08:00,106.135,106.17,106.13,106.15,988200000.0
2008-09-15 17:09:00,106.15,106.15,106.11,106.12,996700001.0
2008-09-15 17:10:00,106.12,106.125,106.09,106.095,574800000.0
2008-09-15 17:11:00,106.1,106.145,106.1,106.135,789400001.0
2008-09-15 17:12:00,106.135,106.145,106.03,106.06,1288100001.0
2008-09-15 17:13:00,106.05,106.09,106.035,106.08,1017300006.0
2008-09-15 17:14:00,106.085,106.175,106.07,106.17,736999997.0
2008-09-15 17:15:00,106.17,106.235,106.16,106.225,863599999.0
2008-09-15 17:16:00,106.23,106.23,106.14,106.145,576500001.0
2008-09-15 17:17:00,106.145,106.17,106.135,106.165,765999998.0
2008-09-15 17:18:00,106.17,106.19,106.14,106.17,1469400005.0
2008-09-15 17:19:00,106.17,106.24,106.17,106.215,919600000.0
2008-09-15 17:20:00,106.215,106.235,106.19,106.21,883200003.0
2008-09-15 17:21:00,106.21,106.245,106.2,106.2,1544300003.0
2008-09-15 17:22:00,106.2,106.23,106.2,106.215,908999997.0
2008-09-15 17:23:00,106.215,106.22,106.12,106.14,792099999.0
2008-09-15 17:24:00,106.14,106.185,106.14,106.16,962899997.0
2008-09-15 17:25:00,106.16,106.16,106.1,106.105,1056700000.0
2008-09-15 17:26:00,106.105,106.11,106.06,106.08,1087199998.0
2008-09-15 17:27:00,106.085,106.085,106.05,106.05,1069800002.0
2008-09-15 17:28:00,106.05,106.09,106.04,106.055,940199996.0
2008-09-15 17:29:00,106.055,106.065,106.015,106.02,990000000.0
2008-09-15 17:30:00,106.02,106.03,105.975,106.005,922200000.0
2008-09-15 17:31:00,106.005,106.055,106.005,106.03,1249699999.0
2008-09-15 17:32:00,106.03,106.08,106.03,106.065,965800004.0
2008-09-15 17:33:00,106.065,106.1,106.065,106.08,855899998.0
2008-09-15 17:34:00,106.08,106.08,106.025,106.04,723800002.0
2008-09-15 17:35:00,106.04,106.045,105.98,105.98,1089899997.0
2008-09-15 17:36:00,105.98,105.99,105.935,105.98,1027199997.0
2008-09-15 17:37:00,105.98,105.985,105.925,105.95,1046599999.0
2008-09-15 17:38:00,105.95,106.025,105.93,106.025,1081000002.0
2008-09-15 17:39:00,106.03,106.035,105.99,106.02,1191700000.0
2008-09-15 17:40:00,106.035,106.05,105.995,106.03,1104699991.0
2008-09-15 17:41:00,106.03,106.03,105.71,105.81,1329400001.0
2008-09-15 17:42:00,105.815,105.88,105.8,105.87,1497799995.0
2008-09-15 17:43:00,105.87,105.87,105.795,105.83,1116100006.0
2008-09-15 17:44:00,105.82,105.825,105.69,105.7,1204700001.0
2008-09-15 17:45:00,105.7,105.76,105.69,105.75,1288900003.0
2008-09-15 17:46:00,105.75,105.75,105.7,105.71,1499400002.0
2008-09-15 17:47:00,105.71,105.725,105.63,105.7,1329599999.0
2008-09-15 17:48:00,105.7,105.8,105.7,105.79,1561800003.0
2008-09-15 17:49:00,105.79,105.8,105.755,105.795,1322899996.0
2008-09-15 17:50:00,105.795,105.825,105.765,105.82,1215100001.0
2008-09-15 17:51:00,105.82,105.82,105.72,105.72,886399997.0
2008-09-15 17:52:00,105.72,105.74,105.7,105.72,825800002.0
2008-09-15 17:53:00,105.715,105.73,105.695,105.705,662200001.0
2008-09-15 17:54:00,105.71,105.72,105.655,105.655,1056100000.0
2008-09-15 17:55:00,105.66,105.66,105.6,105.625,837400001.0
2008-09-15 17:56:00,105.625,105.63,105.6,105.6,299100001.0
2008-09-15 17:57:00,105.6,105.61,105.56,105.575,633400005.0
2008-09-15 17:58:00,105.575,105.58,105.56,105.565,1649600008.0
2008-09-15 17:59:00,105.57,105.685,105.57,105.64,1135700003.0
2008-09-15 18:00:00,105.635,105.67,105.6,105.65,874300000.0
2008-09-15 18:01:00,105.65,105.68,105.63,105.67,870600003.0
2008-09-15 18:02:00,105.67,105.76,105.66,105.745,803799999.0
2008-09-15 18:03:00,105.745,105.84,105.745,105.82,1318499999.0
2008-09-15 18:04:00,105.82,105.85,105.78,105.78,712300000.0
2008-09-15 18:05:00,105.78,105.8,105.775,105.785,565299999.0
2008-09-15 18:06:00,105.785,105.8,105.73,105.735,648000000.0
2008-09-15 18:07:00,105.735,105.735,105.715,105.725,455800000.0
2008-09-15 18:08:00,105.725,105.81,105.72,105.81,667000000.0
2008-09-15 18:09:00,105.81,105.83,105.795,105.8,394400000.0
2008-09-15 18:10:00,105.8,105.865,105.8,105.865,689000000.0
2008-09-15 18:11:00,105.865,105.885,105.845,105.855,656800001.0
2008-09-15 18:12:00,105.855,105.89,105.85,105.865,791700004.0
2008-09-15 18:13:00,105.865,106.06,105.865,106.05,797800000.0
2008-09-15 18:14:00,106.06,106.06,105.88,105.89,1147199999.0
2008-09-15 18:15:00,105.89,105.93,105.82,105.82,1069200001.0
2008-09-15 18:16:00,105.82,105.96,105.82,105.89,1086300004.0
2008-09-15 18:17:00,105.89,105.895,105.82,105.845,798599998.0
2008-09-15 18:18:00,105.845,105.855,105.82,105.84,1795000007.0
2008-09-15 18:19:00,105.845,105.87,105.825,105.865,393900001.0
2008-09-15 18:20:00,105.865,106.04,105.865,106.04,1282400001.0
2008-09-15 18:21:00,106.035,106.035,105.91,105.91,1111599997.0
2008-09-15 18:22:00,105.91,105.92,105.82,105.85,1097700006.0
2008-09-15 18:23:00,105.85,105.875,105.77,105.8,946899998.0
2008-09-15 18:24:00,105.8,105.825,105.78,105.8,544400000.0
2008-09-15 18:25:00,105.8,105.8,105.74,105.74,463400000.0
2008-09-15 18:26:00,105.75,105.79,105.74,105.76,642400000.0
2008-09-15 18:27:00,105.775,105.79,105.755,105.79,657900000.0
2008-09-15 18:28:00,105.79,105.795,105.74,105.75,513100000.0
2008-09-15 18:29:00,105.75,105.755,105.72,105.735,520400000.0
2008-09-15 18:30:00,105.73,105.74,105.71,105.73,786400000.0
2008-09-15 18:31:00,105.735,105.76,105.71,105.72,510700000.0
2008-09-15 18:32:00,105.71,105.75,105.71,105.75,448500000.0
2008-09-15 18:33:00,105.75,105.76,105.73,105.75,538200000.0
2008-09-15 18:34:00,105.75,105.76,105.74,105.74,512300000.0
2008-09-15 18:35:00,105.74,105.765,105.705,105.72,735899999.0
2008-09-15 18:36:00,105.72,105.74,105.72,105.73,747600000.0
2008-09-15 18:37:00,105.73,105.77,105.73,105.73,504200001.0
2008-09-15 18:38:00,105.73,105.75,105.73,105.74,592000000.0
2008-09-15 18:39:00,105.74,105.74,105.695,105.695,304200000.0
2008-09-15 18:40:00,105.695,105.705,105.63,105.63,392200000.0
2008-09-15 18:41:00,105.63,105.64,105.605,105.64,765100000.0
2008-09-15 18:42:00,105.625,105.65,105.62,105.635,531400004.0
2008-09-15 18:43:00,105.64,105.64,105.6,105.63,571400000.0
2008-09-15 18:44:00,105.625,105.655,105.62,105.655,617300000.0
2008-09-15 18:45:00,105.655,105.67,105.62,105.64,619100000.0
2008-09-15 18:46:00,105.64,105.68,105.64,105.68,412300000.0
2008-09-15 18:47:00,105.68,105.7,105.6,105.635,920100001.0
2008-09-15 18:48:00,105.635,105.69,105.62,105.66,629900000.0
2008-09-15 18:49:00,105.66,105.705,105.65,105.67,740900000.0
2008-09-15 18:50:00,105.66,105.69,105.65,105.67,606500000.0
2008-09-15 18:51:00,105.67,105.725,105.665,105.72,506900001.0
2008-09-15 18:52:00,105.72,105.75,105.72,105.75,409900000.0
2008-09-15 18:53:00,105.75,105.825,105.74,105.82,627900000.0
2008-09-15 18:54:00,105.82,105.9,105.82,105.88,778100001.0
2008-09-15 18:55:00,105.88,105.91,105.87,105.885,306800000.0
2008-09-15 18:56:00,105.88,105.905,105.855,105.865,484500000.0
2008-09-15 18:57:00,105.865,105.865,105.78,105.805,400300000.0
2008-09-15 18:58:00,105.805,105.805,105.735,105.745,575600000.0
2008-09-15 18:59:00,105.74,105.81,105.74,105.81,455000000.0
2008-09-15 19:00:00,105.82,105.89,105.81,105.81,823700004.0
2008-09-15 19:01:00,105.81,105.815,105.79,105.81,303499999.0
2008-09-15 19:02:00,105.815,105.815,105.79,105.795,587700000.0
2008-09-15 19:03:00,105.795,105.87,105.795,105.855,514300000.0
2008-09-15 19:04:00,105.855,105.865,105.845,105.86,207800000.0
2008-09-15 19:05:00,105.855,105.905,105.855,105.885,450600000.0
2008-09-15 19:06:00,105.88,105.88,105.8,105.8,500900001.0
2008-09-15 19:07:00,105.8,105.82,105.795,105.81,137600000.0
2008-09-15 19:08:00,105.81,105.86,105.805,105.815,572200002.0
2008-09-15 19:09:00,105.82,105.84,105.82,105.825,432200002.0
2008-09-15 19:10:00,105.825,105.84,105.81,105.81,507500002.0
2008-09-15 19:11:00,105.81,105.845,105.8,105.845,342100000.0
2008-09-15 19:12:00,105.845,105.85,105.8,105.8,313800000.0
2008-09-15 19:13:00,105.81,105.825,105.81,105.815,188400000.0
2008-09-15 19:14:00,105.815,105.835,105.815,105.815,103000000.0
2008-09-15 19:15:00,105.815,105.815,105.77,105.78,395099999.0
2008-09-15 19:16:00,105.78,105.805,105.78,105.8,122500001.0
2008-09-15 19:17:00,105.8,105.85,105.795,105.835,151000000.0
2008-09-15 19:18:00,105.835,105.835,105.815,105.83,153400002.0
2008-09-15 19:19:00,105.83,105.83,105.795,105.82,239800000.0
2008-09-15 19:20:00,105.81,105.815,105.8,105.8,178700000.0
2008-09-15 19:21:00,105.805,105.815,105.795,105.815,116700000.0
2008-09-15 19:22:00,105.815,105.845,105.815,105.845,314200000.0
2008-09-15 19:23:00,105.845,105.85,105.81,105.815,265700000.0
2008-09-15 19:24:00,105.815,105.85,105.815,105.835,370800000.0
2008-09-15 19:25:00,105.835,105.845,105.82,105.845,215100001.0
2008-09-15 19:26:00,105.86,105.865,105.84,105.845,327700000.0
2008-09-15 19:27:00,105.85,105.855,105.825,105.825,174900000.0
2008-09-15 19:28:00,105.825,105.825,105.7,105.71,508300001.0
2008-09-15 19:29:00,105.71,105.73,105.71,105.73,277800000.0
2008-09-15 19:30:00,105.73,105.735,105.71,105.72,405000001.0
2008-09-15 19:31:00,105.72,105.72,105.69,105.69,322900000.0
2008-09-15 19:32:00,105.69,105.69,105.655,105.655,399000000.0
2008-09-15 19:33:00,105.655,105.67,105.645,105.67,445100001.0
2008-09-15 19:34:00,105.67,105.69,105.67,105.685,196700001.0
2008-09-15 19:35:00,105.69,105.69,105.65,105.65,240500000.0
2008-09-15 19:36:00,105.655,105.68,105.655,105.68,137100000.0
2008-09-15 19:37:00,105.68,105.7,105.68,105.695,179600000.0
2008-09-15 19:38:00,105.7,105.74,105.695,105.7,379800000.0
2008-09-15 19:39:00,105.7,105.715,105.7,105.7,183400000.0
2008-09-15 19:40:00,105.7,105.71,105.665,105.665,208900000.0
2008-09-15 19:41:00,105.665,105.68,105.63,105.64,429500000.0
2008-09-15 19:42:00,105.64,105.65,105.62,105.63,514300000.0
2008-09-15 19:43:00,105.63,105.695,105.63,105.665,276100000.0
2008-09-15 19:44:00,105.67,105.73,105.65,105.73,241700000.0
2008-09-15 19:45:00,105.745,105.755,105.685,105.685,325800000.0
2008-09-15 19:46:00,105.69,105.72,105.69,105.72,342999991.0
2008-09-15 19:47:00,105.72,105.73,105.685,105.685,495999998.0
2008-09-15 19:48:00,105.685,105.695,105.645,105.65,548999999.0
2008-09-15 19:49:00,105.65,105.69,105.65,105.66,419999999.0
2008-09-15 19:50:00,105.66,105.66,105.57,105.58,497700000.0
2008-09-15 19:51:00,105.58,105.6,105.56,105.59,524000000.0
2008-09-15 19:52:00,105.59,105.625,105.56,105.59,697100001.0
2008-09-15 19:53:00,105.59,105.62,105.545,105.62,732000004.0
2008-09-15 19:54:00,105.61,105.64,105.605,105.63,285800000.0
2008-09-15 19:55:00,105.635,105.635,105.575,105.58,480300000.0
2008-09-15 19:56:00,105.58,105.605,105.58,105.58,333100000.0
2008-09-15 19:57:00,105.58,105.595,105.56,105.585,295100000.0
2008-09-15 19:58:00,105.585,105.61,105.58,105.61,411700000.0
2008-09-15 19:59:00,105.62,105.64,105.6,105.64,615300000.0
2008-09-15 20:00:00,105.64,105.675,105.62,105.66,546300000.0
2008-09-15 20:01:00,105.67,105.795,105.66,105.735,556600000.0
2008-09-15 20:02:00,105.74,105.75,105.69,105.69,505500002.0
2008-09-15 20:03:00,105.69,105.7,105.67,105.68,313299999.0
2008-09-15 20:04:00,105.68,105.735,105.675,105.715,275961253.0
2008-09-15 20:05:00,105.715,105.79,105.7,105.7,823700000.0
2008-09-15 20:06:00,105.7,105.73,105.7,105.725,118000000.0
2008-09-15 20:07:00,105.725,105.76,105.68,105.685,438700000.0
2008-09-15 20:08:00,105.685,105.7,105.65,105.66,853600001.0
2008-09-15 20:09:00,105.66,105.67,105.565,105.61,762699998.0
2008-09-15 20:10:00,105.6,105.64,105.58,105.64,725199999.0
2008-09-15 20:11:00,105.64,105.7,105.625,105.68,705300001.0
2008-09-15 20:12:00,105.67,105.685,105.66,105.66,430700002.0
2008-09-15 20:13:00,105.66,105.67,105.62,105.65,496100001.0
2008-09-15 20:14:00,105.65,105.66,105.61,105.61,384300000.0
2008-09-15 20:15:00,105.615,105.64,105.61,105.63,541500001.0
2008-09-15 20:16:00,105.64,105.66,105.63,105.65,307300000.0
2008-09-15 20:17:00,105.645,105.725,105.64,105.7,843600000.0
2008-09-15 20:18:00,105.7,105.7,105.63,105.63,529400002.0
2008-09-15 20:19:00,105.63,105.65,105.63,105.65,349100000.0
2008-09-15 20:20:00,105.65,105.665,105.63,105.63,166000000.0
2008-09-15 20:21:00,105.63,105.64,105.61,105.64,216300000.0
2008-09-15 20:22:00,105.64,105.66,105.62,105.62,364000000.0
2008-09-15 20:23:00,105.62,105.64,105.6,105.6,786599999.0
2008-09-15 20:24:00,105.6,105.62,105.575,105.6,443900001.0
2008-09-15 20:25:00,105.59,105.61,105.57,105.57,159340400.0
2008-09-15 20:26:00,105.57,105.61,105.57,105.585,507799998.0
2008-09-15 20:27:00,105.585,105.605,105.585,105.595,252700000.0
2008-09-15 20:28:00,105.605,105.615,105.57,105.61,446000000.0
2008-09-15 20:29:00,105.61,105.61,105.57,105.57,1582700001.0
2008-09-15 20:30:00,105.57,105.58,105.54,105.55,938199997.0
2008-09-15 20:31:00,105.53,105.54,105.44,105.48,1049500004.0
2008-09-15 20:32:00,105.48,105.49,105.455,105.455,297200000.0
2008-09-15 20:33:00,105.46,105.49,105.46,105.48,171900000.0
2008-09-15 20:34:00,105.485,105.52,105.48,105.5,457900000.0
2008-09-15 20:35:00,105.5,105.51,105.47,105.47,381000000.0
2008-09-15 20:36:00,105.47,105.5,105.47,105.5,355900000.0
2008-09-15 20:37:00,105.5,105.5,105.47,105.49,710800007.0
2008-09-15 20:38:00,105.49,105.515,105.475,105.495,589700000.0
2008-09-15 20:39:00,105.495,105.515,105.485,105.515,414900000.0
2008-09-15 20:40:00,105.51,105.515,105.48,105.48,334800000.0
2008-09-15 20:41:00,105.48,105.49,105.41,105.42,491600000.0
2008-09-15 20:42:00,105.42,105.42,105.385,105.385,410700000.0
2008-09-15 20:43:00,105.385,105.435,105.375,105.435,485600002.0
2008-09-15 20:44:00,105.435,105.465,105.41,105.45,508900000.0
2008-09-15 20:45:00,105.45,105.5,105.445,105.495,567800001.0
2008-09-15 20:46:00,105.495,105.505,105.475,105.475,263800000.0
2008-09-15 20:47:00,105.475,105.475,105.455,105.47,220700000.0
2008-09-15 20:48:00,105.47,105.49,105.44,105.485,330300000.0
2008-09-15 20:49:00,105.475,105.6,105.475,105.6,516900001.0
2008-09-15 20:50:00,105.6,105.635,105.565,105.605,695000000.0
2008-09-15 20:51:00,105.605,105.625,105.54,105.59,487900000.0
2008-09-15 20:52:00,105.565,105.59,105.52,105.58,836916200.0
2008-09-15 20:53:00,105.58,105.65,105.56,105.64,1201306917.0
2008-09-15 20:54:00,105.64,105.66,105.605,105.63,1178599999.0
2008-09-15 20:55:00,105.64,105.71,105.63,105.71,1133900003.0
2008-09-15 20:56:00,105.7,105.89,105.7,105.83,1307700003.0
2008-09-15 20:57:00,105.83,106.0,105.79,105.97,780900001.0
2008-09-15 20:58:00,105.97,106.03,105.96,106.0,679099999.0
2008-09-15 20:59:00,106.0,106.0,105.815,105.82,840400003.0
2008-09-15 21:00:00,105.82,105.83,105.75,105.75,558100000.0
2008-09-15 21:01:00,105.75,105.775,105.745,105.775,964700000.0
2008-09-15 21:02:00,105.77,105.78,105.75,105.75,382700000.0
2008-09-15 21:03:00,105.75,105.75,105.715,105.715,739000002.0
2008-09-15 21:04:00,105.72,105.72,105.68,105.69,486700000.0
2008-09-15 21:05:00,105.695,105.725,105.695,105.72,354300001.0
2008-09-15 21:06:00,105.72,105.785,105.715,105.75,476200000.0
2008-09-15 21:07:00,105.755,105.76,105.705,105.725,419300000.0
2008-09-15 21:08:00,105.725,105.735,105.71,105.71,372900000.0
2008-09-15 21:09:00,105.715,105.775,105.715,105.75,598200001.0
2008-09-15 21:10:00,105.75,105.76,105.74,105.75,422000000.0
2008-09-15 21:11:00,105.75,105.76,105.73,105.73,239399999.0
2008-09-15 21:12:00,105.745,105.785,105.745,105.76,525800002.0
2008-09-15 21:13:00,105.76,105.83,105.75,105.825,654000002.0
2008-09-15 21:14:00,105.83,105.89,105.81,105.865,1045900001.0
2008-09-15 21:15:00,105.86,105.89,105.855,105.86,603200002.0
2008-09-15 21:16:00,105.86,105.875,105.845,105.85,452399999.0
2008-09-15 21:17:00,105.85,105.85,105.71,105.71,706100000.0
2008-09-15 21:18:00,105.71,105.745,105.705,105.745,880600001.0
2008-09-15 21:19:00,105.74,105.74,105.655,105.69,862700000.0
2008-09-15 21:20:00,105.69,105.72,105.68,105.71,457400000.0
2008-09-15 21:21:00,105.71,105.78,105.7,105.78,769400003.0
2008-09-15 21:22:00,105.78,105.78,105.71,105.71,902000000.0
2008-09-15 21:23:00,105.71,105.71,105.59,105.59,668900002.0
2008-09-15 21:24:00,105.59,105.595,105.515,105.515,865599999.0
2008-09-15 21:25:00,105.515,105.56,105.5,105.53,972400001.0
2008-09-15 21:26:00,105.53,105.575,105.515,105.53,485400000.0
2008-09-15 21:27:00,105.54,105.545,105.41,105.41,975200000.0
2008-09-15 21:28:00,105.415,105.435,105.31,105.345,782900001.0
2008-09-15 21:29:00,105.345,105.355,105.31,105.33,825000000.0
2008-09-15 21:30:00,105.33,105.43,105.3,105.36,484300000.0
2008-09-15 21:31:00,105.36,105.42,105.33,105.42,989999999.0
2008-09-15 21:32:00,105.43,105.45,105.395,105.42,330600000.0
2008-09-15 21:33:00,105.43,105.43,105.38,105.39,511900002.0
2008-09-15 21:34:00,105.39,105.48,105.39,105.46,859100001.0
2008-09-15 21:35:00,105.46,105.555,105.455,105.555,506600000.0
2008-09-15 21:36:00,105.565,105.57,105.42,105.42,658100001.0
2008-09-15 21:37:00,105.42,105.42,105.37,105.385,291900000.0
2008-09-15 21:38:00,105.385,105.41,105.32,105.35,369500003.0
2008-09-15 21:39:00,105.34,105.35,105.21,105.325,671499998.0
2008-09-15 21:40:00,105.325,105.435,105.3,105.435,401300000.0
2008-09-15 21:41:00,105.44,105.495,105.36,105.48,859200010.0
2008-09-15 21:42:00,105.47,105.48,105.37,105.37,266100000.0
2008-09-15 21:43:00,105.365,105.39,105.295,105.295,678699999.0
2008-09-15 21:44:00,105.29,105.41,105.285,105.315,893400001.0
2008-09-15 21:45:00,105.325,105.34,105.305,105.32,427500000.0
2008-09-15 21:46:00,105.32,105.33,105.23,105.245,468100000.0
2008-09-15 21:47:00,105.245,105.29,105.24,105.255,678600000.0
2008-09-15 21:48:00,105.26,105.32,105.26,105.315,421899999.0
2008-09-15 21:49:00,105.315,105.345,105.29,105.325,551600000.0
2008-09-15 21:50:00,105.33,105.33,105.255,105.255,177900000.0
2008-09-15 21:51:00,105.255,105.255,105.12,105.125,440999999.0
2008-09-15 21:52:00,105.125,105.135,105.09,105.095,619499999.0
2008-09-15 21:53:00,105.1,105.105,105.01,105.03,456700000.0
2008-09-15 21:54:00,105.03,105.085,104.965,104.965,985199998.0
2008-09-15 21:55:00,104.97,105.015,104.95,105.0,767599998.0
2008-09-15 21:56:00,105.0,105.01,104.965,104.97,428199998.0
2008-09-15 21:57:00,104.97,104.97,104.915,104.915,490200000.0
2008-09-15 21:58:00,104.93,104.93,104.845,104.86,362200002.0
2008-09-15 21:59:00,104.86,104.915,104.855,104.9,316300000.0
2008-09-15 22:00:00,104.91,104.91,104.865,104.87,317500000.0
2008-09-15 22:01:00,104.87,104.87,104.845,104.86,136300000.0
2008-09-15 22:02:00,104.86,104.86,104.84,104.85,237200000.0
2008-09-15 22:03:00,104.85,104.86,104.82,104.82,443299999.0
2008-09-15 22:04:00,104.83,104.85,104.8,104.815,302400001.0
2008-09-15 22:05:00,104.82,104.865,104.82,104.86,312400000.0
2008-09-15 22:06:00,104.86,104.885,104.81,104.81,273900000.0
2008-09-15 22:07:00,104.81,104.82,104.78,104.78,275900000.0
2008-09-15 22:08:00,104.78,104.78,104.69,104.71,437599999.0
2008-09-15 22:09:00,104.71,104.725,104.69,104.69,216000002.0
2008-09-15 22:10:00,104.69,104.7,104.655,104.67,231699999.0
2008-09-15 22:11:00,104.67,104.735,104.67,104.735,581499999.0
2008-09-15 22:12:00,104.72,104.77,104.705,104.77,590600001.0
2008-09-15 22:13:00,104.77,104.83,104.77,104.8,710700001.0
2008-09-15 22:14:00,104.81,104.895,104.77,104.895,787000001.0
2008-09-15 22:15:00,104.885,104.96,104.875,104.945,462800000.0
2008-09-15 22:16:00,104.945,104.98,104.92,104.94,141200000.0
2008-09-15 22:17:00,104.95,104.965,104.9,104.9,667000004.0
2008-09-15 22:18:00,104.9,104.95,104.89,104.95,564700000.0
2008-09-15 22:19:00,104.96,105.01,104.88,104.945,760300000.0
2008-09-15 22:20:00,104.945,104.95,104.89,104.91,622900001.0
2008-09-15 22:21:00,104.92,104.92,104.865,104.87,594300000.0
2008-09-15 22:22:00,104.87,104.905,104.765,104.765,676999999.0
2008-09-15 22:23:00,104.815,104.835,104.735,104.8,640500003.0
2008-09-15 22:24:00,104.8,104.845,104.795,104.845,467100005.0
2008-09-15 22:25:00,104.84,104.845,104.8,104.81,299200000.0
2008-09-15 22:26:00,104.81,104.86,104.81,104.835,268300000.0
2008-09-15 22:27:00,104.83,104.88,104.8,104.87,264999998.0
2008-09-15 22:28:00,104.87,104.875,104.87,104.875,63200000.0
2008-09-15 22:29:00,104.875,104.875,104.87,104.875,58000000.0
2008-09-15 22:30:00,104.875,104.895,104.865,104.875,181300000.0
2008-09-15 22:31:00,104.875,104.875,104.87,104.87,33400000.0
2008-09-15 22:32:00,104.87,104.88,104.845,104.85,121500000.0
2008-09-15 22:33:00,104.85,104.86,104.825,104.85,195900000.0
2008-09-15 22:34:00,104.85,104.85,104.81,104.84,306900000.0
2008-09-15 22:35:00,104.84,104.885,104.84,104.865,560999988.0
2008-09-15 22:36:00,104.88,104.89,104.845,104.87,417300000.0
2008-09-15 22:37:00,104.86,104.87,104.815,104.85,185700000.0
2008-09-15 22:38:00,104.85,104.85,104.815,104.83,137900000.0
2008-09-15 22:39:00,104.835,104.85,104.825,104.83,50300000.0
2008-09-15 22:40:00,104.835,104.835,104.775,104.78,918999995.0
2008-09-15 22:41:00,104.8,104.83,104.765,104.795,256400000.0
2008-09-15 22:42:00,104.795,104.825,104.78,104.8,134600000.0
2008-09-15 22:43:00,104.8,104.82,104.795,104.81,701699992.0
2008-09-15 22:44:00,104.81,104.845,104.81,104.84,80200000.0
2008-09-15 22:45:00,104.84,104.86,104.83,104.83,113700000.0
2008-09-15 22:46:00,104.83,104.875,104.825,104.87,237600000.0
2008-09-15 22:47:00,104.835,104.875,104.83,104.86,393000002.0
2008-09-15 22:48:00,104.87,104.9,104.835,104.86,539400018.0
2008-09-15 22:49:00,104.86,104.88,104.83,104.84,922400024.0
2008-09-15 22:50:00,104.84,104.84,104.83,104.83,24600000.0
2008-09-15 22:51:00,104.83,104.83,104.76,104.76,127600000.0
2008-09-15 22:52:00,104.785,104.785,104.665,104.665,461200000.0
2008-09-15 22:53:00,104.675,104.69,104.63,104.67,539900002.0
2008-09-15 22:54:00,104.68,104.68,104.635,104.675,286500000.0
2008-09-15 22:55:00,104.685,104.69,104.67,104.67,117700000.0
2008-09-15 22:56:00,104.67,104.67,104.62,104.66,859200006.0
2008-09-15 22:57:00,104.66,104.71,104.625,104.625,411300002.0
2008-09-15 22:58:00,104.64,104.65,104.62,104.65,523599999.0
2008-09-15 22:59:00,104.65,104.66,104.615,104.655,569600006.0
2008-09-15 23:00:00,104.64,104.7,104.635,104.65,1478099991.0
2008-09-15 23:01:00,104.65,104.67,104.61,104.65,973199979.0
2008-09-15 23:02:00,104.65,104.665,104.585,104.6,710200001.0
2008-09-15 23:03:00,104.61,104.61,104.58,104.59,134900000.0
2008-09-15 23:04:00,104.58,104.6,104.56,104.58,134900000.0
2008-09-15 23:05:00,104.57,104.6,104.53,104.55,134900000.0
2008-09-15 23:06:00,104.54,104.57,104.53,104.54,134900000.0
2008-09-15 23:07:00,104.54,104.56,104.53,104.55,119800000.0
2008-09-15 23:08:00,104.56,104.56,104.55,104.55,101300000.0
2008-09-15 23:09:00,104.55,104.57,104.545,104.545,57100000.0
2008-09-15 23:10:00,104.55,104.575,104.52,104.55,127900000.0
2008-09-15 23:11:00,104.55,104.605,104.55,104.605,173200000.0
2008-09-15 23:12:00,104.61,104.62,104.59,104.615,95100000.0
2008-09-15 23:13:00,104.61,104.615,104.61,104.615,39100000.0
2008-09-15 23:14:00,104.615,104.625,104.58,104.585,131400000.0
2008-09-15 23:15:00,104.59,104.595,104.59,104.595,41500000.0
2008-09-15 23:16:00,104.59,104.595,104.59,104.595,20400000.0
2008-09-15 23:17:00,104.595,104.605,104.59,104.59,67600000.0
2008-09-15 23:18:00,104.595,104.635,104.595,104.63,134900000.0
2008-09-15 23:19:00,104.63,104.635,104.62,104.62,338900001.0
2008-09-15 23:20:00,104.62,104.62,104.62,104.62,410400000.0
2008-09-15 23:21:00,104.62,104.62,104.545,104.56,476200001.0
2008-09-15 23:22:00,104.575,104.6,104.54,104.595,1546199997.0
2008-09-15 23:23:00,104.59,104.59,104.59,104.59,4300000.0
2008-09-15 23:24:00,104.595,104.6,104.555,104.58,61800000.0
2008-09-15 23:25:00,104.58,104.58,104.535,104.54,320100000.0
2008-09-15 23:26:00,104.54,104.54,104.53,104.53,163400000.0
2008-09-15 23:27:00,104.535,104.545,104.53,104.54,132300000.0
2008-09-15 23:28:00,104.54,104.54,104.53,104.54,48100000.0
2008-09-15 23:29:00,104.54,104.55,104.53,104.53,161400000.0
2008-09-15 23:30:00,104.53,104.55,104.53,104.54,225300000.0
2008-09-15 23:31:00,104.54,104.59,104.54,104.56,271600000.0
2008-09-15 23:32:00,104.56,104.6,104.56,104.6,75200000.0
2008-09-15 23:33:00,104.6,104.7,104.6,104.7,279700001.0
2008-09-15 23:34:00,104.7,104.74,104.68,104.74,154600000.0
2008-09-15 23:35:00,104.74,104.765,104.71,104.76,216699999.0
2008-09-15 23:36:00,104.775,104.775,104.71,104.72,258199999.0
2008-09-15 23:37:00,104.715,104.72,104.7,104.72,179900000.0
2008-09-15 23:38:00,104.735,104.775,104.72,104.72,119800000.0
2008-09-15 23:39:00,104.72,104.75,104.7,104.73,391500000.0
2008-09-15 23:40:00,104.73,104.735,104.73,104.735,95800000.0
2008-09-15 23:41:00,104.735,104.78,104.73,104.76,103800000.0
2008-09-15 23:42:00,104.77,104.8,104.76,104.77,250500000.0
2008-09-15 23:43:00,104.77,104.775,104.76,104.76,264900000.0
2008-09-15 23:44:00,104.76,104.76,104.675,104.68,250999999.0
2008-09-15 23:45:00,104.68,104.68,104.675,104.675,117300000.0
2008-09-15 23:46:00,104.67,104.67,104.62,104.63,332600000.0
2008-09-15 23:47:00,104.63,104.63,104.58,104.59,87800000.0
2008-09-15 23:48:00,104.595,104.62,104.58,104.58,735600018.0
2008-09-15 23:49:00,104.58,104.62,104.56,104.59,630000024.0
2008-09-15 23:50:00,104.6,104.6,104.58,104.59,630000024.0
2008-09-15 23:51:00,104.58,104.58,104.57,104.57,630000024.0
2008-09-15 23:52:00,104.57,104.575,104.56,104.56,486199995.0
2008-09-15 23:53:00,104.56,104.56,104.56,104.56,583200000.0
2008-09-15 23:54:00,104.56,104.57,104.52,104.555,489400000.0
2008-09-15 23:55:00,104.56,104.57,104.56,104.56,528399993.0
2008-09-15 23:56:00,104.56,104.56,104.56,104.56,587600000.0
2008-09-15 23:57:00,104.56,104.56,104.56,104.56,316400000.0
2008-09-15 23:58:00,104.56,104.56,104.235,104.26,532900003.0
2008-09-15 23:59:00,104.28,104.395,104.28,104.385,1808600020.0
2008-09-16 00:00:00,104.385,104.39,104.315,104.365,2019200043.0
2008-09-16 00:01:00,104.365,104.4,104.34,104.34,326200000.0
2008-09-16 00:02:00,104.34,104.34,104.23,104.26,1496700025.0
2008-09-16 00:03:00,104.26,104.275,104.21,104.265,2047600027.0
2008-09-16 00:04:00,104.26,104.3,104.245,104.28,1351099987.0
2008-09-16 00:05:00,104.29,104.3,104.235,104.255,462500003.0
2008-09-16 00:06:00,104.25,104.275,104.24,104.27,210200001.0
2008-09-16 00:07:00,104.26,104.265,104.24,104.25,77200000.0
2008-09-16 00:08:00,104.25,104.27,104.25,104.25,97000000.0
2008-09-16 00:09:00,104.25,104.38,104.25,104.38,1450300024.0
2008-09-16 00:10:00,104.38,104.38,104.315,104.315,194600000.0
2008-09-16 00:11:00,104.29,104.315,104.255,104.275,1394499971.0
2008-09-16 00:12:00,104.275,104.275,104.23,104.26,145200000.0
2008-09-16 00:13:00,104.27,104.27,104.175,104.18,430500000.0
2008-09-16 00:14:00,104.18,104.27,104.16,104.27,254100000.0
2008-09-16 00:15:00,104.24,104.3,104.24,104.29,315800000.0
2008-09-16 00:16:00,104.29,104.29,104.24,104.26,666700014.0
2008-09-16 00:17:00,104.26,104.26,104.26,104.26,461400002.0
2008-09-16 00:18:00,104.26,104.28,104.255,104.28,229700001.0
2008-09-16 00:19:00,104.28,104.33,104.28,104.32,196400000.0
2008-09-16 00:20:00,104.32,104.345,104.32,104.33,107000000.0
2008-09-16 00:21:00,104.33,104.33,104.31,104.32,263300000.0
2008-09-16 00:22:00,104.32,104.36,104.32,104.335,79800000.0
2008-09-16 00:23:00,104.35,104.39,104.325,104.39,323900000.0
2008-09-16 00:24:00,104.38,104.41,104.375,104.38,69900000.0
2008-09-16 00:25:00,104.41,104.45,104.38,104.43,131200000.0
2008-09-16 00:26:00,104.44,104.48,104.43,104.48,170600000.0
2008-09-16 00:27:00,104.48,104.505,104.455,104.48,211000000.0
2008-09-16 00:28:00,104.48,104.51,104.47,104.48,49700000.0
2008-09-16 00:29:00,104.48,104.51,104.475,104.48,156600000.0
2008-09-16 00:30:00,104.5,104.54,104.47,104.51,113400000.0
2008-09-16 00:31:00,104.51,104.54,104.485,104.49,861100047.0
2008-09-16 00:32:00,104.49,104.49,104.38,104.42,591400016.0
2008-09-16 00:33:00,104.42,104.43,104.39,104.4,197900000.0
2008-09-16 00:34:00,104.4,104.4,104.395,104.4,660200006.0
2008-09-16 00:35:00,104.4,104.43,104.37,104.38,146300000.0
2008-09-16 00:36:00,104.38,104.42,104.38,104.42,245900000.0
2008-09-16 00:37:00,104.42,104.42,104.355,104.355,341600000.0
2008-09-16 00:38:00,104.355,104.39,104.32,104.36,150400000.0
2008-09-16 00:39:00,104.36,104.43,104.355,104.41,194800000.0
2008-09-16 00:40:00,104.415,104.42,104.395,104.42,307800000.0
2008-09-16 00:41:00,104.395,104.43,104.385,104.43,53600000.0
2008-09-16 00:42:00,104.405,104.42,104.405,104.41,160100001.0
2008-09-16 00:43:00,104.41,104.41,104.4,104.41,117400000.0
2008-09-16 00:44:00,104.41,104.41,104.375,104.38,195700001.0
2008-09-16 00:45:00,104.38,104.42,104.355,104.385,100800000.0
2008-09-16 00:46:00,104.395,104.43,104.365,104.39,547400000.0
2008-09-16 00:47:00,104.4,104.415,104.395,104.395,174100001.0
2008-09-16 00:48:00,104.395,104.41,104.39,104.4,279900000.0
2008-09-16 00:49:00,104.4,104.4,104.345,104.36,153499998.0
2008-09-16 00:50:00,104.36,104.36,104.27,104.27,568575591.0
2008-09-16 00:51:00,104.27,104.32,104.255,104.32,152500000.0
2008-09-16 00:52:00,104.32,104.32,104.27,104.27,343399999.0
2008-09-16 00:53:00,104.28,104.31,104.265,104.31,144700001.0
2008-09-16 00:54:00,104.31,104.36,104.3,104.345,139500000.0
2008-09-16 00:55:00,104.325,104.34,104.325,104.34,194800000.0
2008-09-16 00:56:00,104.33,104.35,104.325,104.34,53000000.0
2008-09-16 00:57:00,104.34,104.35,104.33,104.33,54000000.0
2008-09-16 00:58:00,104.33,104.33,104.24,104.25,246000000.0
2008-09-16 00:59:00,104.25,104.285,104.24,104.285,183100000.0
2008-09-16 01:00:00,104.28,104.28,104.255,104.275,98300000.0
2008-09-16 01:01:00,104.275,104.285,104.245,104.25,1082999994.0
2008-09-16 01:02:00,104.26,104.29,104.24,104.27,102100000.0
2008-09-16 01:03:00,104.285,104.285,104.24,104.26,71100001.0
2008-09-16 01:04:00,104.26,104.305,104.26,104.27,50300000.0
2008-09-16 01:05:00,104.27,104.28,104.235,104.26,87400000.0
2008-09-16 01:06:00,104.26,104.26,104.22,104.26,53900000.0
2008-09-16 01:07:00,104.26,104.27,104.24,104.26,118900000.0
2008-09-16 01:08:00,104.26,104.27,104.23,104.24,140700000.0
2008-09-16 01:09:00,104.26,104.285,104.26,104.28,125600000.0
2008-09-16 01:10:00,104.27,104.29,104.27,104.28,59200000.0
2008-09-16 01:11:00,104.28,104.28,104.28,104.28,118100000.0
2008-09-16 01:12:00,104.28,104.28,104.27,104.27,42700000.0
2008-09-16 01:13:00,104.27,104.27,104.27,104.27,86900000.0
2008-09-16 01:14:00,104.27,104.28,104.255,104.27,30500000.0
2008-09-16 01:15:00,104.27,104.29,104.27,104.27,52500000.0
2008-09-16 01:16:00,104.27,104.29,104.27,104.28,43700000.0
2008-09-16 01:17:00,104.28,104.295,104.255,104.27,71200000.0
2008-09-16 01:18:00,104.28,104.29,104.265,104.28,68500000.0
2008-09-16 01:19:00,104.28,104.29,104.265,104.28,96800000.0
2008-09-16 01:20:00,104.28,104.29,104.27,104.29,52300000.0
2008-09-16 01:21:00,104.28,104.29,104.28,104.28,58200000.0
2008-09-16 01:22:00,104.28,104.29,104.28,104.29,64900000.0
2008-09-16 01:23:00,104.29,104.29,104.28,104.29,46400000.0
2008-09-16 01:24:00,104.29,104.29,104.28,104.28,58100000.0
2008-09-16 01:25:00,104.28,104.28,104.195,104.2,574299999.0
2008-09-16 01:26:00,104.2,104.24,104.2,104.24,135700000.0
2008-09-16 01:27:00,104.24,104.28,104.24,104.27,35000000.0
2008-09-16 01:28:00,104.28,104.29,104.245,104.29,83300000.0
2008-09-16 01:29:00,104.28,104.3,104.265,104.3,89700000.0
2008-09-16 01:30:00,104.295,104.3,104.27,104.29,179200000.0
2008-09-16 01:31:00,104.29,104.37,104.28,104.36,364900000.0
2008-09-16 01:32:00,104.36,104.43,104.36,104.43,392100000.0
2008-09-16 01:33:00,104.43,104.44,104.4,104.44,160600000.0
2008-09-16 01:34:00,104.445,104.46,104.42,104.42,447899999.0
2008-09-16 01:35:00,104.41,104.44,104.41,104.43,719499999.0
2008-09-16 01:36:00,104.43,104.475,104.425,104.46,299099999.0
2008-09-16 01:37:00,104.46,104.535,104.46,104.5,323100000.0
2008-09-16 01:38:00,104.5,104.53,104.49,104.5,222700000.0
2008-09-16 01:39:00,104.5,104.51,104.465,104.48,109500000.0
2008-09-16 01:40:00,104.455,104.48,104.435,104.44,143400000.0
2008-09-16 01:41:00,104.44,104.46,104.41,104.46,189900000.0
2008-09-16 01:42:00,104.46,104.46,104.415,104.43,274400000.0
2008-09-16 01:43:00,104.43,104.445,104.41,104.425,159100000.0
2008-09-16 01:44:00,104.43,104.43,104.305,104.315,422200000.0
2008-09-16 01:45:00,104.32,104.325,104.285,104.285,436600000.0
2008-09-16 01:46:00,104.285,104.285,104.21,104.22,555800005.0
2008-09-16 01:47:00,104.22,104.24,104.175,104.175,438999999.0
2008-09-16 01:48:00,104.19,104.21,104.19,104.21,435399998.0
2008-09-16 01:49:00,104.2,104.25,104.195,104.22,459900000.0
2008-09-16 01:50:00,104.22,104.23,104.2,104.22,193200000.0
2008-09-16 01:51:00,104.22,104.22,104.18,104.19,251200001.0
2008-09-16 01:52:00,104.19,104.24,104.175,104.24,451600001.0
2008-09-16 01:53:00,104.24,104.29,104.24,104.265,413200001.0
2008-09-16 01:54:00,104.265,104.275,104.26,104.265,368200000.0
2008-09-16 01:55:00,104.265,104.28,104.25,104.28,367600001.0
2008-09-16 01:56:00,104.28,104.29,104.245,104.26,394799999.0
2008-09-16 01:57:00,104.26,104.26,104.19,104.19,448500002.0
2008-09-16 01:58:00,104.19,104.205,104.135,104.185,589699998.0
2008-09-16 01:59:00,104.185,104.24,104.155,104.22,558400000.0
2008-09-16 02:00:00,104.22,104.24,104.19,104.235,531400001.0
2008-09-16 02:01:00,104.24,104.27,104.22,104.225,513600001.0
2008-09-16 02:02:00,104.225,104.335,104.225,104.29,769399999.0
2008-09-16 02:03:00,104.29,104.32,104.28,104.32,405100000.0
2008-09-16 02:04:00,104.32,104.365,104.31,104.33,353000001.0
2008-09-16 02:05:00,104.33,104.36,104.29,104.33,498600001.0
2008-09-16 02:06:00,104.325,104.38,104.32,104.38,533000001.0
2008-09-16 02:07:00,104.375,104.44,104.37,104.425,669300001.0
2008-09-16 02:08:00,104.425,104.425,104.34,104.375,400400000.0
2008-09-16 02:09:00,104.375,104.375,104.35,104.355,177600000.0
2008-09-16 02:10:00,104.355,104.365,104.305,104.305,964100001.0
2008-09-16 02:11:00,104.305,104.32,104.29,104.3,230600000.0
2008-09-16 02:12:00,104.3,104.335,104.3,104.325,511200000.0
2008-09-16 02:13:00,104.325,104.35,104.295,104.325,1219899982.0
2008-09-16 02:14:00,104.335,104.4,104.33,104.37,511600001.0
2008-09-16 02:15:00,104.37,104.395,104.37,104.37,690400003.0
2008-09-16 02:16:00,104.37,104.42,104.37,104.37,1539499986.0
2008-09-16 02:17:00,104.37,104.385,104.37,104.37,201000001.0
2008-09-16 02:18:00,104.375,104.38,104.34,104.34,470299998.0
2008-09-16 02:19:00,104.34,104.37,104.34,104.36,273200001.0
2008-09-16 02:20:00,104.36,104.415,104.36,104.4,208200000.0
2008-09-16 02:21:00,104.4,104.41,104.39,104.395,96899999.0
2008-09-16 02:22:00,104.4,104.405,104.355,104.355,323800001.0
2008-09-16 02:23:00,104.355,104.355,104.28,104.295,455100000.0
2008-09-16 02:24:00,104.29,104.32,104.28,104.31,565300004.0
2008-09-16 02:25:00,104.3,104.31,104.29,104.29,713900000.0
2008-09-16 02:26:00,104.29,104.3,104.25,104.25,618100000.0
2008-09-16 02:27:00,104.25,104.25,104.19,104.2,1003499992.0
2008-09-16 02:28:00,104.2,104.22,104.195,104.22,632200000.0
2008-09-16 02:29:00,104.21,104.23,104.195,104.2,382700000.0
2008-09-16 02:30:00,104.2,104.2,104.18,104.2,1034400004.0
2008-09-16 02:31:00,104.2,104.21,104.19,104.195,782599998.0
2008-09-16 02:32:00,104.19,104.19,104.17,104.19,492000001.0
2008-09-16 02:33:00,104.18,104.19,104.16,104.185,723200002.0
2008-09-16 02:34:00,104.18,104.19,104.15,104.16,604100004.0
2008-09-16 02:35:00,104.16,104.185,104.13,104.14,810700000.0
2008-09-16 02:36:00,104.14,104.155,104.12,104.13,1596700002.0
2008-09-16 02:37:00,104.135,104.18,104.13,104.16,845800006.0
2008-09-16 02:38:00,104.165,104.18,104.155,104.155,354600000.0
2008-09-16 02:39:00,104.155,104.175,104.12,104.145,429600000.0
2008-09-16 02:40:00,104.145,104.15,104.125,104.14,243100000.0
2008-09-16 02:41:00,104.14,104.165,104.135,104.155,371199999.0
2008-09-16 02:42:00,104.16,104.17,104.09,104.09,440300000.0
2008-09-16 02:43:00,104.09,104.11,104.06,104.07,1623400004.0
2008-09-16 02:44:00,104.07,104.085,104.02,104.06,1232699992.0
2008-09-16 02:45:00,104.05,104.08,104.03,104.08,458400000.0
2008-09-16 02:46:00,104.085,104.14,104.085,104.14,439900000.0
2008-09-16 02:47:00,104.14,104.165,104.125,104.16,366500000.0
2008-09-16 02:48:00,104.16,104.17,104.14,104.15,642200000.0
2008-09-16 02:49:00,104.15,104.225,104.15,104.2,462200000.0
2008-09-16 02:50:00,104.2,104.25,104.175,104.25,535100000.0
2008-09-16 02:51:00,104.25,104.27,104.23,104.26,927900001.0
2008-09-16 02:52:00,104.26,104.26,104.24,104.25,261900000.0
2008-09-16 02:53:00,104.25,104.31,104.235,104.28,542900002.0
2008-09-16 02:54:00,104.29,104.335,104.26,104.315,732300001.0
2008-09-16 02:55:00,104.315,104.37,104.315,104.34,635100000.0
2008-09-16 02:56:00,104.34,104.35,104.32,104.34,660300000.0
2008-09-16 02:57:00,104.335,104.34,104.315,104.315,615400000.0
2008-09-16 02:58:00,104.315,104.35,104.3,104.33,678000003.0
2008-09-16 02:59:00,104.33,104.35,104.315,104.33,817600002.0
2008-09-16 03:00:00,104.33,104.39,104.32,104.355,682500000.0
2008-09-16 03:01:00,104.355,104.38,104.33,104.345,420900000.0
2008-09-16 03:02:00,104.345,104.36,104.33,104.35,607000003.0
2008-09-16 03:03:00,104.35,104.38,104.34,104.36,377200000.0
2008-09-16 03:04:00,104.36,104.365,104.325,104.325,691100002.0
2008-09-16 03:05:00,104.33,104.365,104.325,104.365,215900000.0
2008-09-16 03:06:00,104.365,104.435,104.35,104.435,558100003.0
2008-09-16 03:07:00,104.44,104.465,104.345,104.355,695300000.0
2008-09-16 03:08:00,104.36,104.41,104.355,104.39,557900000.0
2008-09-16 03:09:00,104.39,104.39,104.37,104.38,126100000.0
2008-09-16 03:10:00,104.38,104.4,104.375,104.395,571500000.0
2008-09-16 03:11:00,104.4,104.43,104.385,104.39,283000000.0
2008-09-16 03:12:00,104.385,104.385,104.36,104.36,186899999.0
2008-09-16 03:13:00,104.355,104.355,104.31,104.32,212600000.0
2008-09-16 03:14:00,104.33,104.335,104.31,104.31,169199999.0
2008-09-16 03:15:00,104.31,104.31,104.285,104.29,413400001.0
2008-09-16 03:16:00,104.29,104.31,104.29,104.295,67900000.0
2008-09-16 03:17:00,104.3,104.31,104.26,104.275,146800001.0
2008-09-16 03:18:00,104.275,104.315,104.275,104.295,258800000.0
2008-09-16 03:19:00,104.3,104.32,104.295,104.315,398600000.0
2008-09-16 03:20:00,104.315,104.36,104.315,104.35,192700000.0
2008-09-16 03:21:00,104.35,104.43,104.35,104.425,621599999.0
2008-09-16 03:22:00,104.42,104.455,104.385,104.435,553699999.0
2008-09-16 03:23:00,104.435,104.47,104.425,104.44,279300000.0
2008-09-16 03:24:00,104.44,104.44,104.385,104.385,369000000.0
2008-09-16 03:25:00,104.385,104.415,104.38,104.415,304900000.0
2008-09-16 03:26:00,104.42,104.42,104.335,104.34,445400001.0
2008-09-16 03:27:00,104.34,104.355,104.305,104.315,386800000.0
2008-09-16 03:28:00,104.31,104.31,104.26,104.28,265400000.0
2008-09-16 03:29:00,104.29,104.29,104.27,104.28,170200000.0
2008-09-16 03:30:00,104.28,104.325,104.26,104.26,665300000.0
2008-09-16 03:31:00,104.26,104.295,104.26,104.28,506399998.0
2008-09-16 03:32:00,104.28,104.28,104.23,104.235,149000000.0
2008-09-16 03:33:00,104.235,104.3,104.23,104.295,275200001.0
2008-09-16 03:34:00,104.295,104.31,104.275,104.31,572700001.0
2008-09-16 03:35:00,104.31,104.325,104.285,104.315,443200000.0
2008-09-16 03:36:00,104.32,104.33,104.28,104.29,232500000.0
2008-09-16 03:37:00,104.29,104.36,104.29,104.36,226400000.0
2008-09-16 03:38:00,104.36,104.365,104.33,104.35,500699999.0
2008-09-16 03:39:00,104.35,104.355,104.315,104.35,1282200001.0
2008-09-16 03:40:00,104.35,104.35,104.28,104.305,572400001.0
2008-09-16 03:41:00,104.31,104.34,104.3,104.34,231499998.0
2008-09-16 03:42:00,104.34,104.35,104.32,104.335,231900000.0
2008-09-16 03:43:00,104.335,104.335,104.285,104.285,292500000.0
2008-09-16 03:44:00,104.28,104.315,104.275,104.28,266700000.0
2008-09-16 03:45:00,104.28,104.29,104.265,104.285,352400000.0
2008-09-16 03:46:00,104.285,104.31,104.28,104.3,335500003.0
2008-09-16 03:47:00,104.3,104.335,104.28,104.285,299400000.0
2008-09-16 03:48:00,104.28,104.28,104.26,104.26,223500000.0
2008-09-16 03:49:00,104.26,104.275,104.25,104.25,202700000.0
2008-09-16 03:50:00,104.25,104.275,104.24,104.275,151400000.0
2008-09-16 03:51:00,104.275,104.315,104.275,104.295,225100000.0
2008-09-16 03:52:00,104.285,104.31,104.27,104.31,206300000.0
2008-09-16 03:53:00,104.31,104.315,104.29,104.315,125200000.0
2008-09-16 03:54:00,104.31,104.31,104.285,104.285,230700000.0
2008-09-16 03:55:00,104.285,104.3,104.285,104.295,151800000.0
2008-09-16 03:56:00,104.295,104.295,104.285,104.285,186800000.0
2008-09-16 03:57:00,104.285,104.295,104.28,104.285,242500000.0
2008-09-16 03:58:00,104.29,104.29,104.28,104.29,427300002.0
2008-09-16 03:59:00,104.29,104.295,104.235,104.25,616200001.0
2008-09-16 04:00:00,104.25,104.27,104.25,104.255,296900002.0
2008-09-16 04:01:00,104.255,104.28,104.24,104.28,195400000.0
2008-09-16 04:02:00,104.28,104.28,104.265,104.28,260100000.0
2008-09-16 04:03:00,104.275,104.275,104.245,104.245,523900001.0
2008-09-16 04:04:00,104.245,104.25,104.22,104.245,349500002.0
2008-09-16 04:05:00,104.245,104.25,104.23,104.245,347199999.0
2008-09-16 04:06:00,104.245,104.25,104.245,104.25,44700000.0
2008-09-16 04:07:00,104.25,104.28,104.25,104.265,199700000.0
2008-09-16 04:08:00,104.265,104.285,104.265,104.265,114800000.0
2008-09-16 04:09:00,104.265,104.265,104.245,104.25,333700000.0
2008-09-16 04:10:00,104.25,104.25,104.215,104.23,532800000.0
2008-09-16 04:11:00,104.23,104.235,104.205,104.215,439899998.0
2008-09-16 04:12:00,104.215,104.245,104.205,104.245,648500000.0
2008-09-16 04:13:00,104.245,104.245,104.22,104.245,184500000.0
2008-09-16 04:14:00,104.245,104.285,104.245,104.285,242200000.0
2008-09-16 04:15:00,104.29,104.305,104.265,104.275,318700000.0
2008-09-16 04:16:00,104.275,104.295,104.26,104.29,598900000.0
2008-09-16 04:17:00,104.285,104.34,104.275,104.34,630300000.0
2008-09-16 04:18:00,104.34,104.34,104.315,104.32,503300000.0
2008-09-16 04:19:00,104.31,104.32,104.255,104.265,841700002.0
2008-09-16 04:20:00,104.26,104.305,104.26,104.29,844800000.0
2008-09-16 04:21:00,104.29,104.3,104.28,104.28,555000003.0
2008-09-16 04:22:00,104.295,104.3,104.245,104.28,849800003.0
2008-09-16 04:23:00,104.28,104.28,104.24,104.26,1194600001.0
2008-09-16 04:24:00,104.255,104.255,104.24,104.255,274400000.0
2008-09-16 04:25:00,104.26,104.27,104.26,104.265,128700000.0
2008-09-16 04:26:00,104.265,104.275,104.255,104.27,371400000.0
2008-09-16 04:27:00,104.27,104.28,104.25,104.28,753100005.0
2008-09-16 04:28:00,104.28,104.295,104.265,104.27,237600001.0
2008-09-16 04:29:00,104.275,104.285,104.265,104.275,226900001.0
2008-09-16 04:30:00,104.275,104.3,104.27,104.275,219800000.0
2008-09-16 04:31:00,104.285,104.3,104.28,104.3,35100000.0
2008-09-16 04:32:00,104.3,104.3,104.3,104.3,20000000.0
2008-09-16 04:33:00,104.3,104.3,104.28,104.3,40100000.0
2008-09-16 04:34:00,104.3,104.305,104.3,104.305,63400000.0
2008-09-16 04:35:00,104.305,104.31,104.3,104.31,238600000.0
2008-09-16 04:36:00,104.31,104.34,104.31,104.33,609800002.0
2008-09-16 04:37:00,104.325,104.35,104.32,104.345,346299999.0
2008-09-16 04:38:00,104.35,104.36,104.34,104.35,325200000.0
2008-09-16 04:39:00,104.35,104.375,104.345,104.36,469400001.0
2008-09-16 04:40:00,104.36,104.39,104.345,104.385,488800000.0
2008-09-16 04:41:00,104.385,104.385,104.375,104.375,143200000.0
2008-09-16 04:42:00,104.375,104.39,104.375,104.38,421800000.0
2008-09-16 04:43:00,104.38,104.38,104.35,104.35,344800000.0
2008-09-16 04:44:00,104.35,104.36,104.35,104.36,8000000.0
2008-09-16 04:45:00,104.36,104.375,104.36,104.37,72900000.0
2008-09-16 04:46:00,104.375,104.39,104.36,104.375,236400001.0
2008-09-16 04:47:00,104.38,104.39,104.37,104.37,181900000.0
2008-09-16 04:48:00,104.37,104.37,104.36,104.37,123000000.0
2008-09-16 04:49:00,104.37,104.37,104.3,104.335,348600000.0
2008-09-16 04:50:00,104.325,104.34,104.31,104.34,211700000.0
2008-09-16 04:51:00,104.34,104.34,104.3,104.32,86100000.0
2008-09-16 04:52:00,104.32,104.34,104.32,104.34,387500000.0
2008-09-16 04:53:00,104.34,104.34,104.34,104.34,173000000.0
2008-09-16 04:54:00,104.34,104.36,104.34,104.35,201100000.0
2008-09-16 04:55:00,104.34,104.36,104.34,104.34,16800000.0
2008-09-16 04:56:00,104.36,104.36,104.335,104.355,192900000.0
2008-09-16 04:57:00,104.35,104.35,104.345,104.345,21500000.0
2008-09-16 04:58:00,104.345,104.385,104.345,104.37,235300000.0
2008-09-16 04:59:00,104.37,104.385,104.355,104.355,303300000.0
2008-09-16 05:00:00,104.36,104.375,104.33,104.355,366000001.0
2008-09-16 05:01:00,104.355,104.4,104.355,104.375,387500000.0
2008-09-16 05:02:00,104.375,104.385,104.355,104.355,186900000.0
2008-09-16 05:03:00,104.355,104.355,104.35,104.355,327800000.0
2008-09-16 05:04:00,104.36,104.37,104.355,104.37,259400005.0
2008-09-16 05:05:00,104.365,104.365,104.35,104.355,166100000.0
2008-09-16 05:06:00,104.36,104.375,104.36,104.37,145600000.0
2008-09-16 05:07:00,104.37,104.385,104.37,104.375,307700000.0
2008-09-16 05:08:00,104.375,104.39,104.365,104.375,278500000.0
2008-09-16 05:09:00,104.38,104.39,104.375,104.385,209800000.0
2008-09-16 05:10:00,104.385,104.385,104.38,104.38,45800000.0
2008-09-16 05:11:00,104.385,104.385,104.375,104.385,45700000.0
2008-09-16 05:12:00,104.385,104.39,104.385,104.39,145300000.0
2008-09-16 05:13:00,104.39,104.41,104.39,104.395,152000000.0
2008-09-16 05:14:00,104.395,104.395,104.37,104.385,149700000.0
2008-09-16 05:15:00,104.385,104.385,104.385,104.385,7500000.0
2008-09-16 05:16:00,104.39,104.39,104.39,104.39,10800000.0
2008-09-16 05:17:00,104.385,104.4,104.385,104.4,70300000.0
2008-09-16 05:18:00,104.405,104.46,104.405,104.46,423700001.0
2008-09-16 05:19:00,104.45,104.46,104.4,104.405,364800000.0
2008-09-16 05:20:00,104.41,104.425,104.4,104.405,403500000.0
2008-09-16 05:21:00,104.405,104.415,104.385,104.395,230800000.0
2008-09-16 05:22:00,104.4,104.4,104.355,104.365,350600000.0
2008-09-16 05:23:00,104.37,104.37,104.365,104.365,22500000.0
2008-09-16 05:24:00,104.37,104.39,104.365,104.39,104500000.0
2008-09-16 05:25:00,104.385,104.385,104.37,104.375,257100000.0
2008-09-16 05:26:00,104.375,104.375,104.35,104.355,229400000.0
2008-09-16 05:27:00,104.36,104.4,104.355,104.385,434000000.0
2008-09-16 05:28:00,104.39,104.4,104.375,104.38,304100000.0
2008-09-16 05:29:00,104.385,104.41,104.385,104.4,165100000.0
2008-09-16 05:30:00,104.4,104.435,104.4,104.435,237967500.0
2008-09-16 05:31:00,104.435,104.435,104.43,104.43,106200000.0
2008-09-16 05:32:00,104.43,104.435,104.42,104.43,195999999.0
2008-09-16 05:33:00,104.43,104.43,104.42,104.42,88400000.0
2008-09-16 05:34:00,104.42,104.42,104.41,104.415,296800000.0
2008-09-16 05:35:00,104.415,104.435,104.415,104.43,136200000.0
2008-09-16 05:36:00,104.43,104.435,104.42,104.42,115599999.0
2008-09-16 05:37:00,104.42,104.43,104.42,104.43,31700000.0
2008-09-16 05:38:00,104.43,104.43,104.405,104.405,122800000.0
2008-09-16 05:39:00,104.4,104.4,104.385,104.385,166000000.0
2008-09-16 05:40:00,104.39,104.395,104.385,104.385,150000000.0
2008-09-16 05:41:00,104.385,104.39,104.37,104.37,273600000.0
2008-09-16 05:42:00,104.38,104.4,104.38,104.39,233500000.0
2008-09-16 05:43:00,104.39,104.39,104.385,104.39,97500000.0
2008-09-16 05:44:00,104.39,104.39,104.375,104.39,368500000.0
2008-09-16 05:45:00,104.39,104.395,104.38,104.385,237200000.0
2008-09-16 05:46:00,104.38,104.39,104.375,104.385,150200000.0
2008-09-16 05:47:00,104.39,104.39,104.385,104.39,258800000.0
2008-09-16 05:48:00,104.39,104.39,104.385,104.39,283600000.0
2008-09-16 05:49:00,104.39,104.39,104.39,104.39,27700000.0
2008-09-16 05:50:00,104.39,104.39,104.38,104.385,61000000.0
2008-09-16 05:51:00,104.385,104.385,104.36,104.38,247999993.0
2008-09-16 05:52:00,104.38,104.385,104.375,104.375,171300000.0
2008-09-16 05:53:00,104.375,104.38,104.37,104.375,150100000.0
2008-09-16 05:54:00,104.37,104.375,104.32,104.325,608800000.0
2008-09-16 05:55:00,104.325,104.37,104.325,104.355,367000001.0
2008-09-16 05:56:00,104.36,104.36,104.33,104.36,501367500.0
2008-09-16 05:57:00,104.36,104.365,104.325,104.325,429900002.0
2008-09-16 05:58:00,104.33,104.36,104.315,104.34,419800001.0
2008-09-16 05:59:00,104.32,104.36,104.295,104.295,311900000.0
2008-09-16 06:00:00,104.295,104.31,104.28,104.31,653000002.0
2008-09-16 06:01:00,104.31,104.36,104.31,104.325,453500001.0
2008-09-16 06:02:00,104.325,104.34,104.31,104.31,289200000.0
2008-09-16 06:03:00,104.31,104.33,104.31,104.325,164800000.0
2008-09-16 06:04:00,104.325,104.325,104.305,104.305,151100000.0
2008-09-16 06:05:00,104.295,104.31,104.29,104.295,312700000.0
2008-09-16 06:06:00,104.295,104.305,104.275,104.295,440699999.0
2008-09-16 06:07:00,104.295,104.295,104.28,104.28,530100000.0
2008-09-16 06:08:00,104.28,104.295,104.275,104.28,384200000.0
2008-09-16 06:09:00,104.28,104.29,104.255,104.28,297800000.0
2008-09-16 06:10:00,104.28,104.29,104.275,104.28,95700000.0
2008-09-16 06:11:00,104.275,104.29,104.265,104.275,135300000.0
2008-09-16 06:12:00,104.27,104.285,104.265,104.28,270800000.0
2008-09-16 06:13:00,104.28,104.285,104.275,104.28,92300000.0
2008-09-16 06:14:00,104.285,104.285,104.26,104.26,305600002.0
2008-09-16 06:15:00,104.26,104.275,104.26,104.275,169800000.0
2008-09-16 06:16:00,104.275,104.275,104.26,104.265,113500000.0
2008-09-16 06:17:00,104.265,104.285,104.265,104.275,200400000.0
2008-09-16 06:18:00,104.27,104.285,104.265,104.265,64100000.0
2008-09-16 06:19:00,104.275,104.285,104.265,104.265,222600000.0
2008-09-16 06:20:00,104.265,104.285,104.25,104.28,255700000.0
2008-09-16 06:21:00,104.28,104.28,104.24,104.27,232200000.0
2008-09-16 06:22:00,104.265,104.28,104.265,104.265,288600000.0
2008-09-16 06:23:00,104.265,104.265,104.26,104.26,207400000.0
2008-09-16 06:24:00,104.26,104.285,104.26,104.285,147400000.0
2008-09-16 06:25:00,104.285,104.31,104.275,104.305,242000001.0
2008-09-16 06:26:00,104.31,104.31,104.295,104.305,288600000.0
2008-09-16 06:27:00,104.305,104.31,104.295,104.305,176000000.0
2008-09-16 06:28:00,104.305,104.305,104.295,104.305,83300000.0
2008-09-16 06:29:00,104.31,104.35,104.305,104.315,407500000.0
2008-09-16 06:30:00,104.315,104.325,104.31,104.31,328000000.0
2008-09-16 06:31:00,104.31,104.325,104.305,104.325,383900000.0
2008-09-16 06:32:00,104.325,104.33,104.315,104.325,205200000.0
2008-09-16 06:33:00,104.33,104.355,104.33,104.345,369400000.0
2008-09-16 06:34:00,104.345,104.355,104.325,104.345,312200006.0
2008-09-16 06:35:00,104.35,104.355,104.345,104.355,352600000.0
2008-09-16 06:36:00,104.355,104.4,104.355,104.39,660500000.0
2008-09-16 06:37:00,104.39,104.415,104.39,104.405,259700000.0
2008-09-16 06:38:00,104.405,104.45,104.395,104.435,359900000.0
2008-09-16 06:39:00,104.44,104.45,104.405,104.43,487500000.0
2008-09-16 06:40:00,104.435,104.49,104.43,104.43,505600002.0
2008-09-16 06:41:00,104.425,104.46,104.415,104.43,628299995.0
2008-09-16 06:42:00,104.43,104.44,104.43,104.435,304100000.0
2008-09-16 06:43:00,104.43,104.45,104.41,104.415,168000000.0
2008-09-16 06:44:00,104.41,104.415,104.39,104.39,455199994.0
2008-09-16 06:45:00,104.39,104.39,104.36,104.37,714799999.0
2008-09-16 06:46:00,104.37,104.395,104.365,104.375,387700000.0
2008-09-16 06:47:00,104.375,104.395,104.37,104.395,186500000.0
2008-09-16 06:48:00,104.395,104.395,104.355,104.37,351900000.0
2008-09-16 06:49:00,104.37,104.405,104.365,104.395,313600001.0
2008-09-16 06:50:00,104.395,104.405,104.395,104.405,159500000.0
2008-09-16 06:51:00,104.405,104.405,104.4,104.405,31800000.0
2008-09-16 06:52:00,104.405,104.405,104.395,104.4,120500000.0
2008-09-16 06:53:00,104.4,104.405,104.39,104.405,434200001.0
2008-09-16 06:54:00,104.4,104.43,104.4,104.43,433800000.0
2008-09-16 06:55:00,104.42,104.45,104.42,104.45,441799999.0
2008-09-16 06:56:00,104.44,104.45,104.43,104.435,338399999.0
2008-09-16 06:57:00,104.435,104.435,104.43,104.435,92600000.0
2008-09-16 06:58:00,104.435,104.455,104.435,104.45,309800000.0
2008-09-16 06:59:00,104.45,104.45,104.415,104.435,407500001.0
2008-09-16 07:00:00,104.44,104.445,104.42,104.42,785900010.0
2008-09-16 07:01:00,104.42,104.44,104.42,104.43,544700015.0
2008-09-16 07:02:00,104.44,104.44,104.415,104.425,339800004.0
2008-09-16 07:03:00,104.42,104.44,104.42,104.44,907300009.0
2008-09-16 07:04:00,104.44,104.44,104.39,104.4,501400000.0
2008-09-16 07:05:00,104.395,104.4,104.39,104.395,157700000.0
2008-09-16 07:06:00,104.395,104.4,104.39,104.4,191000000.0
2008-09-16 07:07:00,104.395,104.42,104.39,104.4,430600001.0
2008-09-16 07:08:00,104.405,104.41,104.395,104.4,183500000.0
2008-09-16 07:09:00,104.4,104.42,104.36,104.375,522900000.0
2008-09-16 07:10:00,104.38,104.385,104.365,104.38,105600000.0
2008-09-16 07:11:00,104.38,104.38,104.365,104.375,105300000.0
2008-09-16 07:12:00,104.375,104.375,104.365,104.365,68300000.0
2008-09-16 07:13:00,104.365,104.39,104.365,104.385,341600000.0
2008-09-16 07:14:00,104.385,104.405,104.385,104.4,195100000.0
2008-09-16 07:15:00,104.405,104.405,104.385,104.39,252900000.0
2008-09-16 07:16:00,104.39,104.39,104.39,104.39,27000000.0
2008-09-16 07:17:00,104.39,104.415,104.38,104.405,513599997.0
2008-09-16 07:18:00,104.405,104.42,104.4,104.42,206899998.0
2008-09-16 07:19:00,104.42,104.42,104.405,104.415,227200000.0
2008-09-16 07:20:00,104.415,104.415,104.4,104.405,128800000.0
2008-09-16 07:21:00,104.395,104.415,104.39,104.39,224199999.0
2008-09-16 07:22:00,104.39,104.42,104.39,104.405,377900000.0
2008-09-16 07:23:00,104.405,104.41,104.395,104.4,121500000.0
2008-09-16 07:24:00,104.4,104.4,104.395,104.4,22500000.0
2008-09-16 07:25:00,104.405,104.41,104.395,104.4,156299999.0
2008-09-16 07:26:00,104.405,104.425,104.395,104.415,214199999.0
2008-09-16 07:27:00,104.42,104.42,104.405,104.41,196500000.0
2008-09-16 07:28:00,104.41,104.41,104.405,104.405,63300000.0
2008-09-16 07:29:00,104.405,104.42,104.405,104.415,251500000.0
2008-09-16 07:30:00,104.415,104.415,104.405,104.405,240900000.0
2008-09-16 07:31:00,104.415,104.42,104.405,104.42,358100000.0
2008-09-16 07:32:00,104.43,104.455,104.42,104.44,370099998.0
2008-09-16 07:33:00,104.44,104.455,104.44,104.45,140400000.0
2008-09-16 07:34:00,104.445,104.455,104.44,104.44,1328799979.0
2008-09-16 07:35:00,104.44,104.45,104.415,104.42,1976200000.0
2008-09-16 07:36:00,104.42,104.455,104.42,104.45,1740499998.0
2008-09-16 07:37:00,104.44,104.45,104.44,104.45,900800000.0
2008-09-16 07:38:00,104.45,104.45,104.42,104.425,803600002.0
2008-09-16 07:39:00,104.425,104.44,104.405,104.415,541300009.0
2008-09-16 07:40:00,104.415,104.415,104.395,104.395,258300000.0
2008-09-16 07:41:00,104.395,104.405,104.39,104.395,550100004.0
2008-09-16 07:42:00,104.395,104.4,104.365,104.37,420200004.0
2008-09-16 07:43:00,104.365,104.375,104.365,104.37,255000000.0
2008-09-16 07:44:00,104.37,104.4,104.365,104.39,385899998.0
2008-09-16 07:45:00,104.39,104.4,104.365,104.375,543200002.0
2008-09-16 07:46:00,104.37,104.375,104.345,104.355,517600000.0
2008-09-16 07:47:00,104.355,104.365,104.345,104.355,564000003.0
2008-09-16 07:48:00,104.355,104.355,104.355,104.355,40500000.0
2008-09-16 07:49:00,104.36,104.375,104.35,104.355,428200001.0
2008-09-16 07:50:00,104.355,104.38,104.315,104.325,624999998.0
2008-09-16 07:51:00,104.325,104.36,104.325,104.34,844300003.0
2008-09-16 07:52:00,104.34,104.36,104.3,104.3,753100002.0
2008-09-16 07:53:00,104.305,104.305,104.265,104.275,436200000.0
2008-09-16 07:54:00,104.275,104.275,104.195,104.255,453999999.0
2008-09-16 07:55:00,104.255,104.27,104.21,104.265,443200000.0
2008-09-16 07:56:00,104.265,104.32,104.245,104.31,778400001.0
2008-09-16 07:57:00,104.31,104.32,104.28,104.305,579199998.0
2008-09-16 07:58:00,104.3,104.305,104.28,104.29,666700002.0
2008-09-16 07:59:00,104.29,104.315,104.29,104.31,732600005.0
2008-09-16 08:00:00,104.31,104.34,104.29,104.325,400900001.0
2008-09-16 08:01:00,104.335,104.36,104.33,104.35,310000000.0
2008-09-16 08:02:00,104.35,104.38,104.335,104.335,409700001.0
2008-09-16 08:03:00,104.335,104.35,104.29,104.33,1380700037.0
2008-09-16 08:04:00,104.33,104.33,104.295,104.3,1609600038.0
2008-09-16 08:05:00,104.3,104.3,104.265,104.295,913400001.0
2008-09-16 08:06:00,104.305,104.31,104.28,104.28,358000002.0
2008-09-16 08:07:00,104.28,104.325,104.28,104.32,709400007.0
2008-09-16 08:08:00,104.305,104.31,104.265,104.28,769300006.0
2008-09-16 08:09:00,104.28,104.295,104.265,104.285,662799990.0
2008-09-16 08:10:00,104.295,104.315,104.28,104.315,585299999.0
2008-09-16 08:11:00,104.31,104.35,104.31,104.32,486000003.0
2008-09-16 08:12:00,104.32,104.34,104.295,104.315,724100000.0
2008-09-16 08:13:00,104.32,104.355,104.315,104.315,1485400029.0
2008-09-16 08:14:00,104.315,104.34,104.295,104.315,1441900007.0
2008-09-16 08:15:00,104.315,104.415,104.305,104.4,803500000.0
2008-09-16 08:16:00,104.4,104.43,104.375,104.39,906099999.0
2008-09-16 08:17:00,104.39,104.4,104.36,104.36,462300001.0
2008-09-16 08:18:00,104.355,104.425,104.355,104.385,710200000.0
2008-09-16 08:19:00,104.38,104.39,104.315,104.32,778399999.0
2008-09-16 08:20:00,104.32,104.32,104.21,104.23,941299999.0
2008-09-16 08:21:00,104.23,104.25,104.22,104.22,956100001.0
2008-09-16 08:22:00,104.215,104.24,104.2,104.22,934199995.0
2008-09-16 08:23:00,104.22,104.295,104.215,104.245,917000002.0
2008-09-16 08:24:00,104.24,104.305,104.235,104.28,842800004.0
2008-09-16 08:25:00,104.28,104.28,104.23,104.23,546099999.0
2008-09-16 08:26:00,104.235,104.25,104.23,104.235,455500001.0
2008-09-16 08:27:00,104.22,104.25,104.22,104.225,301300000.0
2008-09-16 08:28:00,104.23,104.23,104.21,104.225,500100000.0
2008-09-16 08:29:00,104.22,104.26,104.22,104.23,504600000.0
2008-09-16 08:30:00,104.225,104.23,104.18,104.18,572400000.0
2008-09-16 08:31:00,104.18,104.24,104.165,104.23,992900002.0
2008-09-16 08:32:00,104.23,104.265,104.21,104.26,811499994.0
2008-09-16 08:33:00,104.245,104.26,104.22,104.22,852199991.0
2008-09-16 08:34:00,104.23,104.26,104.22,104.25,402500000.0
2008-09-16 08:35:00,104.26,104.26,104.24,104.24,501700000.0
2008-09-16 08:36:00,104.24,104.28,104.235,104.28,967700006.0
2008-09-16 08:37:00,104.28,104.285,104.24,104.25,1252900008.0
2008-09-16 08:38:00,104.25,104.25,104.215,104.225,511600001.0
2008-09-16 08:39:00,104.23,104.24,104.215,104.235,750600003.0
2008-09-16 08:40:00,104.23,104.245,104.22,104.24,883499995.0
2008-09-16 08:41:00,104.245,104.25,104.22,104.22,1100599996.0
2008-09-16 08:42:00,104.225,104.245,104.225,104.24,1862899995.0
2008-09-16 08:43:00,104.23,104.23,104.21,104.22,797500004.0
2008-09-16 08:44:00,104.23,104.23,104.21,104.22,797500004.0
2008-09-16 08:45:00,104.21,104.24,104.2,104.23,797500004.0
2008-09-16 08:46:00,104.24,104.24,104.215,104.24,797500004.0
2008-09-16 08:47:00,104.24,104.24,104.19,104.19,1011899999.0
2008-09-16 08:48:00,104.19,104.21,104.175,104.18,1559099994.0
2008-09-16 08:49:00,104.18,104.18,104.095,104.11,1099400000.0
2008-09-16 08:50:00,104.105,104.12,104.085,104.1,727199996.0
2008-09-16 08:51:00,104.1,104.1,104.075,104.09,585100000.0
2008-09-16 08:52:00,104.1,104.1,103.905,103.91,1475599995.0
2008-09-16 08:53:00,103.925,103.995,103.875,103.995,1052899995.0
2008-09-16 08:54:00,103.99,104.0,103.805,103.84,2085299970.0
2008-09-16 08:55:00,103.84,103.87,103.81,103.85,1432699999.0
2008-09-16 08:56:00,103.85,103.85,103.8,103.82,744100001.0
2008-09-16 08:57:00,103.82,103.86,103.81,103.84,1418700008.0
2008-09-16 08:58:00,103.84,103.895,103.83,103.88,1236100008.0
2008-09-16 08:59:00,103.885,103.995,103.885,103.99,1001200000.0
2008-09-16 09:00:00,103.99,104.05,103.99,104.03,1182400002.0
2008-09-16 09:01:00,104.035,104.04,103.945,103.96,1268199999.0
2008-09-16 09:02:00,103.96,103.965,103.915,103.96,1418800001.0
2008-09-16 09:03:00,103.96,104.03,103.94,103.99,1468800003.0
2008-09-16 09:04:00,103.99,104.025,103.97,104.025,665400000.0
2008-09-16 09:05:00,104.025,104.04,103.975,104.0,1106200000.0
2008-09-16 09:06:00,104.0,104.015,103.98,104.005,658900001.0
2008-09-16 09:07:00,104.0,104.02,103.94,103.985,965999998.0
2008-09-16 09:08:00,103.99,104.035,103.97,104.0,1225800002.0
2008-09-16 09:09:00,104.0,104.025,103.95,103.965,1917500004.0
2008-09-16 09:10:00,103.96,103.96,103.915,103.93,1576800003.0
2008-09-16 09:11:00,103.93,103.96,103.885,103.9,1806699993.0
2008-09-16 09:12:00,103.9,103.9,103.83,103.86,1028099999.0
2008-09-16 09:13:00,103.86,103.87,103.78,103.815,1131699999.0
2008-09-16 09:14:00,103.815,103.825,103.685,103.73,1382899999.0
2008-09-16 09:15:00,103.73,103.815,103.72,103.815,1182600003.0
2008-09-16 09:16:00,103.81,103.825,103.77,103.79,1010800001.0
2008-09-16 09:17:00,103.79,103.805,103.745,103.77,729200000.0
2008-09-16 09:18:00,103.77,103.795,103.76,103.79,596800000.0
2008-09-16 09:19:00,103.785,103.815,103.775,103.815,553600000.0
2008-09-16 09:20:00,103.81,103.835,103.77,103.79,783999996.0
2008-09-16 09:21:00,103.79,103.79,103.73,103.73,923300001.0
2008-09-16 09:22:00,103.735,103.79,103.73,103.78,417700000.0
2008-09-16 09:23:00,103.78,103.78,103.75,103.76,895299993.0
2008-09-16 09:24:00,103.76,103.795,103.72,103.73,1331499993.0
2008-09-16 09:25:00,103.72,103.745,103.71,103.71,897326998.0
2008-09-16 09:26:00,103.71,103.72,103.68,103.685,640499999.0
2008-09-16 09:27:00,103.685,103.695,103.66,103.665,588500001.0
2008-09-16 09:28:00,103.665,103.675,103.595,103.625,549700000.0
2008-09-16 09:29:00,103.63,103.64,103.61,103.625,676000000.0
2008-09-16 09:30:00,103.625,103.67,103.625,103.67,1036300006.0
2008-09-16 09:31:00,103.67,103.72,103.67,103.715,1139199996.0
2008-09-16 09:32:00,103.72,103.81,103.715,103.79,1019400002.0
2008-09-16 09:33:00,103.79,103.85,103.78,103.84,1117099998.0
2008-09-16 09:34:00,103.84,103.855,103.83,103.85,761500002.0
2008-09-16 09:35:00,103.84,103.88,103.82,103.88,1491799998.0
2008-09-16 09:36:00,103.88,104.04,103.875,104.04,1575999997.0
2008-09-16 09:37:00,104.04,104.06,104.02,104.03,1367700009.0
2008-09-16 09:38:00,104.03,104.05,103.9,103.9,1326700005.0
2008-09-16 09:39:00,103.9,103.935,103.89,103.9,1130599993.0
2008-09-16 09:40:00,103.9,103.935,103.9,103.91,567400001.0
2008-09-16 09:41:00,103.91,103.93,103.9,103.93,931200000.0
2008-09-16 09:42:00,103.93,103.93,103.865,103.895,554599999.0
2008-09-16 09:43:00,103.895,103.9,103.87,103.89,1017900002.0
2008-09-16 09:44:00,103.89,104.045,103.88,103.99,928100000.0
2008-09-16 09:45:00,103.99,103.995,103.9,103.905,1234600002.0
2008-09-16 09:46:00,103.905,103.92,103.9,103.9,532800001.0
2008-09-16 09:47:00,103.9,103.9,103.87,103.88,595200000.0
2008-09-16 09:48:00,103.88,103.9,103.81,103.82,976299998.0
2008-09-16 09:49:00,103.82,103.85,103.71,103.73,990200001.0
2008-09-16 09:50:00,103.73,103.75,103.66,103.67,1276699998.0
2008-09-16 09:51:00,103.67,103.725,103.665,103.71,1222200003.0
2008-09-16 09:52:00,103.715,103.745,103.71,103.73,539700001.0
2008-09-16 09:53:00,103.735,103.79,103.735,103.78,933100002.0
2008-09-16 09:54:00,103.785,103.845,103.78,103.8,724399998.0
2008-09-16 09:55:00,103.8,103.81,103.74,103.75,1417200000.0
2008-09-16 09:56:00,103.76,103.76,103.66,103.67,659500001.0
2008-09-16 09:57:00,103.67,103.685,103.645,103.66,659500001.0
2008-09-16 09:58:00,103.66,103.72,103.655,103.7,617399997.0
2008-09-16 09:59:00,103.7,103.74,103.68,103.72,1168600001.0
2008-09-16 10:00:00,103.72,103.73,103.695,103.7,1428799997.0
2008-09-16 10:01:00,103.7,103.78,103.695,103.775,909199999.0
2008-09-16 10:02:00,103.775,103.775,103.725,103.75,792499999.0
2008-09-16 10:03:00,103.75,103.755,103.72,103.74,1106300003.0
2008-09-16 10:04:00,103.75,103.77,103.73,103.76,984500003.0
2008-09-16 10:05:00,103.76,103.785,103.75,103.77,1424899998.0
2008-09-16 10:06:00,103.77,103.84,103.755,103.84,972499999.0
2008-09-16 10:07:00,103.835,103.905,103.82,103.85,1622400000.0
2008-09-16 10:08:00,103.85,103.935,103.85,103.905,1975300007.0
2008-09-16 10:09:00,103.91,103.915,103.82,103.83,1447099998.0
2008-09-16 10:10:00,103.82,103.91,103.82,103.9,1077599996.0
2008-09-16 10:11:00,103.9,103.91,103.84,103.86,1115100004.0
2008-09-16 10:12:00,103.86,103.91,103.85,103.88,1120499999.0
2008-09-16 10:13:00,103.89,103.9,103.83,103.83,767500002.0
2008-09-16 10:14:00,103.83,103.86,103.83,103.84,801700001.0
2008-09-16 10:15:00,103.84,103.84,103.81,103.82,292700002.0
2008-09-16 10:16:00,103.825,103.85,103.79,103.82,954000005.0
2008-09-16 10:17:00,103.82,103.825,103.795,103.815,801799999.0
2008-09-16 10:18:00,103.81,103.83,103.8,103.81,1140600002.0
2008-09-16 10:19:00,103.8,103.81,103.785,103.785,823099998.0
2008-09-16 10:20:00,103.785,103.79,103.76,103.78,1439400001.0
2008-09-16 10:21:00,103.78,103.81,103.78,103.795,1180599995.0
2008-09-16 10:22:00,103.8,103.82,103.795,103.81,773500003.0
2008-09-16 10:23:00,103.81,103.86,103.805,103.85,1001200003.0
2008-09-16 10:24:00,103.84,103.88,103.83,103.86,1329199997.0
2008-09-16 10:25:00,103.86,103.86,103.79,103.79,931999998.0
2008-09-16 10:26:00,103.79,103.79,103.76,103.77,510100000.0
2008-09-16 10:27:00,103.77,103.77,103.74,103.75,582100000.0
2008-09-16 10:28:00,103.75,103.76,103.715,103.72,622700002.0
2008-09-16 10:29:00,103.715,103.82,103.71,103.82,668600001.0
2008-09-16 10:30:00,103.82,103.825,103.79,103.8,401600000.0
2008-09-16 10:31:00,103.8,103.8,103.77,103.785,533700001.0
2008-09-16 10:32:00,103.79,103.79,103.76,103.775,447300000.0
2008-09-16 10:33:00,103.78,103.83,103.775,103.83,1022900000.0
2008-09-16 10:34:00,103.83,103.87,103.81,103.81,1301900003.0
2008-09-16 10:35:00,103.81,103.82,103.8,103.81,1212200003.0
2008-09-16 10:36:00,103.81,103.81,103.74,103.75,1047600003.0
2008-09-16 10:37:00,103.75,103.82,103.75,103.81,1069800004.0
2008-09-16 10:38:00,103.81,103.83,103.79,103.82,734900004.0
2008-09-16 10:39:00,103.825,103.83,103.77,103.79,534200000.0
2008-09-16 10:40:00,103.79,103.8,103.75,103.76,832900009.0
2008-09-16 10:41:00,103.76,103.79,103.75,103.79,1038500004.0
2008-09-16 10:42:00,103.79,103.83,103.78,103.83,376700000.0
2008-09-16 10:43:00,103.83,103.85,103.795,103.82,811500000.0
2008-09-16 10:44:00,103.825,103.825,103.735,103.74,878400000.0
2008-09-16 10:45:00,103.75,103.75,103.7,103.72,942000002.0
2008-09-16 10:46:00,103.72,103.73,103.71,103.71,1232899995.0
2008-09-16 10:47:00,103.71,103.73,103.71,103.72,462700002.0
2008-09-16 10:48:00,103.725,103.73,103.7,103.71,624399999.0
2008-09-16 10:49:00,103.71,103.735,103.7,103.735,596000001.0
2008-09-16 10:50:00,103.735,103.78,103.73,103.76,942900001.0
2008-09-16 10:51:00,103.76,103.79,103.76,103.785,593100004.0
2008-09-16 10:52:00,103.79,103.85,103.78,103.845,919600003.0
2008-09-16 10:53:00,103.84,103.85,103.81,103.83,579600005.0
2008-09-16 10:54:00,103.83,103.87,103.82,103.86,851099996.0
2008-09-16 10:55:00,103.86,103.88,103.84,103.84,429500000.0
2008-09-16 10:56:00,103.84,103.84,103.805,103.825,685600000.0
2008-09-16 10:57:00,103.825,103.825,103.79,103.805,665100001.0
2008-09-16 10:58:00,103.795,103.81,103.765,103.79,280100001.0
2008-09-16 10:59:00,103.78,103.79,103.78,103.78,184200000.0
2008-09-16 11:00:00,103.78,103.84,103.765,103.82,1011000002.0
2008-09-16 11:01:00,103.82,103.84,103.78,103.81,493900001.0
2008-09-16 11:02:00,103.81,103.82,103.76,103.77,688300008.0
2008-09-16 11:03:00,103.77,103.835,103.77,103.82,808700004.0
2008-09-16 11:04:00,103.82,103.85,103.785,103.8,1092500003.0
2008-09-16 11:05:00,103.8,103.89,103.8,103.88,904599998.0
2008-09-16 11:06:00,103.88,103.93,103.88,103.905,571499999.0
2008-09-16 11:07:00,103.905,103.93,103.895,103.905,879600000.0
2008-09-16 11:08:00,103.905,103.975,103.9,103.975,1029400009.0
2008-09-16 11:09:00,103.97,104.12,103.96,104.08,1227200007.0
2008-09-16 11:10:00,104.08,104.09,104.045,104.085,859700000.0
2008-09-16 11:11:00,104.09,104.12,104.045,104.12,985900002.0
2008-09-16 11:12:00,104.12,104.12,104.06,104.09,785100001.0
2008-09-16 11:13:00,104.09,104.1,104.055,104.08,1100800001.0
2008-09-16 11:14:00,104.08,104.08,104.02,104.03,461300000.0
2008-09-16 11:15:00,104.03,104.055,104.01,104.01,419500000.0
2008-09-16 11:16:00,104.01,104.09,104.01,104.07,1023400004.0
2008-09-16 11:17:00,104.075,104.075,104.04,104.04,1239300003.0
2008-09-16 11:18:00,104.04,104.055,104.0,104.0,704400001.0
2008-09-16 11:19:00,104.0,104.055,103.985,104.05,1066900001.0
2008-09-16 11:20:00,104.05,104.125,104.04,104.125,758900002.0
2008-09-16 11:21:00,104.125,104.16,104.11,104.11,713399999.0
2008-09-16 11:22:00,104.12,104.13,104.08,104.12,619200000.0
2008-09-16 11:23:00,104.12,104.14,104.09,104.13,1016300002.0
2008-09-16 11:24:00,104.13,104.22,104.13,104.185,593800000.0
2008-09-16 11:25:00,104.18,104.29,104.17,104.285,925499997.0
2008-09-16 11:26:00,104.28,104.34,104.27,104.34,812099999.0
2008-09-16 11:27:00,104.335,104.34,104.27,104.28,1666799991.0
2008-09-16 11:28:00,104.28,104.335,104.28,104.325,1514000009.0
2008-09-16 11:29:00,104.32,104.33,104.315,104.33,520700000.0
2008-09-16 11:30:00,104.33,104.39,104.33,104.38,826300000.0
2008-09-16 11:31:00,104.385,104.415,104.365,104.375,781999998.0
2008-09-16 11:32:00,104.375,104.395,104.345,104.345,603699999.0
2008-09-16 11:33:00,104.335,104.36,104.28,104.35,1252300003.0
2008-09-16 11:34:00,104.35,104.35,104.305,104.33,535999999.0
2008-09-16 11:35:00,104.33,104.37,104.31,104.36,687799999.0
2008-09-16 11:36:00,104.35,104.4,104.35,104.4,471200000.0
2008-09-16 11:37:00,104.4,104.46,104.4,104.44,854500002.0
2008-09-16 11:38:00,104.44,104.46,104.43,104.46,812600004.0
2008-09-16 11:39:00,104.46,104.515,104.445,104.505,783299998.0
2008-09-16 11:40:00,104.51,104.56,104.49,104.525,1077000000.0
2008-09-16 11:41:00,104.525,104.57,104.52,104.565,929900000.0
2008-09-16 11:42:00,104.56,104.6,104.555,104.585,1032500001.0
2008-09-16 11:43:00,104.58,104.66,104.575,104.65,1097600000.0
2008-09-16 11:44:00,104.66,104.675,104.635,104.64,651500001.0
2008-09-16 11:45:00,104.64,104.64,104.615,104.63,909700002.0
2008-09-16 11:46:00,104.63,104.685,104.61,104.61,915300001.0
2008-09-16 11:47:00,104.61,104.63,104.52,104.55,940400001.0
2008-09-16 11:48:00,104.545,104.545,104.51,104.52,987000001.0
2008-09-16 11:49:00,104.52,104.57,104.51,104.56,1067400001.0
2008-09-16 11:50:00,104.56,104.56,104.5,104.56,714604757.0
2008-09-16 11:51:00,104.57,104.59,104.545,104.55,871300001.0
2008-09-16 11:52:00,104.555,104.585,104.545,104.565,1191799998.0
2008-09-16 11:53:00,104.57,104.615,104.52,104.545,1194300004.0
2008-09-16 11:54:00,104.55,104.56,104.5,104.51,828000003.0
2008-09-16 11:55:00,104.51,104.545,104.5,104.53,852099999.0
2008-09-16 11:56:00,104.53,104.56,104.53,104.56,1171499994.0
2008-09-16 11:57:00,104.555,104.58,104.54,104.555,1323500001.0
2008-09-16 11:58:00,104.55,104.59,104.54,104.58,1342200002.0
2008-09-16 11:59:00,104.575,104.62,104.565,104.6,1244200001.0
2008-09-16 12:00:00,104.6,104.62,104.55,104.55,690499999.0
2008-09-16 12:01:00,104.55,104.55,104.51,104.52,949800002.0
2008-09-16 12:02:00,104.52,104.54,104.47,104.49,657299999.0
2008-09-16 12:03:00,104.49,104.53,104.48,104.52,1026200002.0
2008-09-16 12:04:00,104.52,104.53,104.49,104.5,1002699999.0
2008-09-16 12:05:00,104.5,104.505,104.475,104.49,1055200006.0
2008-09-16 12:06:00,104.49,104.49,104.415,104.415,445100001.0
2008-09-16 12:07:00,104.41,104.43,104.365,104.365,993400001.0
2008-09-16 12:08:00,104.37,104.43,104.355,104.38,610299999.0
2008-09-16 12:09:00,104.38,104.39,104.345,104.36,951500002.0
2008-09-16 12:10:00,104.36,104.38,104.34,104.35,999900003.0
2008-09-16 12:11:00,104.36,104.375,104.35,104.37,652500001.0
2008-09-16 12:12:00,104.365,104.365,104.33,104.34,599900000.0
2008-09-16 12:13:00,104.34,104.34,104.27,104.31,583300000.0
2008-09-16 12:14:00,104.31,104.345,104.25,104.26,590200000.0
2008-09-16 12:15:00,104.26,104.335,104.26,104.33,656900000.0
2008-09-16 12:16:00,104.34,104.4,104.305,104.395,723100000.0
2008-09-16 12:17:00,104.395,104.46,104.39,104.45,429499998.0
2008-09-16 12:18:00,104.45,104.45,104.43,104.45,484700003.0
2008-09-16 12:19:00,104.445,104.45,104.42,104.43,314299999.0
2008-09-16 12:20:00,104.43,104.48,104.425,104.47,406400001.0
2008-09-16 12:21:00,104.46,104.5,104.45,104.5,789299995.0
2008-09-16 12:22:00,104.5,104.5,104.425,104.44,855900001.0
2008-09-16 12:23:00,104.44,104.45,104.41,104.42,494500000.0
2008-09-16 12:24:00,104.415,104.425,104.265,104.32,1194999998.0
2008-09-16 12:25:00,104.32,104.405,104.32,104.4,1040399998.0
2008-09-16 12:26:00,104.4,104.405,104.375,104.39,476300000.0
2008-09-16 12:27:00,104.39,104.39,104.34,104.365,515900001.0
2008-09-16 12:28:00,104.36,104.395,104.35,104.385,488900003.0
2008-09-16 12:29:00,104.395,104.41,104.34,104.34,969900006.0
2008-09-16 12:30:00,104.34,104.35,104.29,104.3,1550099995.0
2008-09-16 12:31:00,104.3,104.32,104.295,104.31,605899999.0
2008-09-16 12:32:00,104.315,104.37,104.315,104.355,537100000.0
2008-09-16 12:33:00,104.355,104.375,104.355,104.36,543800000.0
2008-09-16 12:34:00,104.36,104.36,104.31,104.315,629299997.0
2008-09-16 12:35:00,104.32,104.32,104.27,104.27,552700001.0
2008-09-16 12:36:00,104.26,104.285,104.26,104.28,445500002.0
2008-09-16 12:37:00,104.28,104.29,104.25,104.28,591600002.0
2008-09-16 12:38:00,104.28,104.29,104.265,104.265,640399998.0
2008-09-16 12:39:00,104.27,104.275,104.245,104.26,917999996.0
2008-09-16 12:40:00,104.25,104.27,104.25,104.26,587500001.0
2008-09-16 12:41:00,104.26,104.3,104.26,104.285,901399997.0
2008-09-16 12:42:00,104.285,104.31,104.275,104.29,831999997.0
2008-09-16 12:43:00,104.29,104.3,104.28,104.295,798400000.0
2008-09-16 12:44:00,104.29,104.305,104.255,104.305,825500006.0
2008-09-16 12:45:00,104.305,104.31,104.245,104.26,1157000001.0
2008-09-16 12:46:00,104.26,104.29,104.26,104.26,701600000.0
2008-09-16 12:47:00,104.26,104.265,104.215,104.22,755400000.0
2008-09-16 12:48:00,104.22,104.22,104.07,104.075,870299998.0
2008-09-16 12:49:00,104.075,104.105,104.075,104.08,765500000.0
2008-09-16 12:50:00,104.08,104.12,104.06,104.115,1317999995.0
2008-09-16 12:51:00,104.12,104.14,104.105,104.12,805399993.0
2008-09-16 12:52:00,104.13,104.205,104.13,104.17,561700001.0
2008-09-16 12:53:00,104.17,104.18,104.17,104.18,428800000.0
2008-09-16 12:54:00,104.185,104.19,104.16,104.17,678499999.0
2008-09-16 12:55:00,104.17,104.19,104.14,104.15,761299999.0
2008-09-16 12:56:00,104.16,104.16,104.13,104.13,373300000.0
2008-09-16 12:57:00,104.13,104.2,104.11,104.2,1032699998.0
2008-09-16 12:58:00,104.195,104.205,104.14,104.14,871199998.0
2008-09-16 12:59:00,104.14,104.17,104.135,104.165,704399998.0
2008-09-16 13:00:00,104.165,104.19,104.16,104.17,775600001.0
2008-09-16 13:01:00,104.17,104.17,104.11,104.13,814400001.0
2008-09-16 13:02:00,104.125,104.14,104.09,104.1,665500001.0
2008-09-16 13:03:00,104.1,104.105,104.07,104.08,726899998.0
2008-09-16 13:04:00,104.08,104.1,104.08,104.09,394200000.0
2008-09-16 13:05:00,104.1,104.1,104.06,104.08,483100000.0
2008-09-16 13:06:00,104.08,104.13,104.07,104.11,710400000.0
2008-09-16 13:07:00,104.105,104.11,104.07,104.08,564600001.0
2008-09-16 13:08:00,104.065,104.09,104.055,104.07,676700000.0
2008-09-16 13:09:00,104.075,104.08,104.03,104.045,403500001.0
2008-09-16 13:10:00,104.05,104.06,104.035,104.055,316400000.0
2008-09-16 13:11:00,104.06,104.08,104.05,104.065,514600000.0
2008-09-16 13:12:00,104.06,104.06,104.03,104.03,752400000.0
2008-09-16 13:13:00,104.03,104.045,103.995,104.03,1534099995.0
2008-09-16 13:14:00,104.03,104.03,103.96,103.99,1030299999.0
2008-09-16 13:15:00,103.99,103.995,103.94,103.95,964900000.0
2008-09-16 13:16:00,103.96,103.96,103.905,103.93,1054300005.0
2008-09-16 13:17:00,103.93,103.96,103.905,103.95,915099999.0
2008-09-16 13:18:00,103.95,103.97,103.945,103.96,718199999.0
2008-09-16 13:19:00,103.96,103.96,103.92,103.95,552900000.0
2008-09-16 13:20:00,103.945,103.98,103.945,103.98,622500000.0
2008-09-16 13:21:00,103.98,103.98,103.85,103.87,880799999.0
2008-09-16 13:22:00,103.87,103.88,103.82,103.85,1088900001.0
2008-09-16 13:23:00,103.84,103.91,103.83,103.875,1372999999.0
2008-09-16 13:24:00,103.875,103.92,103.865,103.875,860100003.0
2008-09-16 13:25:00,103.875,103.88,103.815,103.835,1202699999.0
2008-09-16 13:26:00,103.84,103.85,103.795,103.82,1002999999.0
2008-09-16 13:27:00,103.82,103.835,103.79,103.8,980900000.0
2008-09-16 13:28:00,103.8,103.855,103.79,103.82,698500000.0
2008-09-16 13:29:00,103.82,103.84,103.79,103.83,1638099994.0
2008-09-16 13:30:00,103.83,103.84,103.77,103.8,1099900002.0
2008-09-16 13:31:00,103.8,103.83,103.78,103.83,1245299998.0
2008-09-16 13:32:00,103.84,103.85,103.8,103.84,1093699998.0
2008-09-16 13:33:00,103.84,103.84,103.81,103.82,494000000.0
2008-09-16 13:34:00,103.82,103.84,103.81,103.82,464500001.0
2008-09-16 13:35:00,103.82,103.84,103.815,103.83,493000000.0
2008-09-16 13:36:00,103.82,103.84,103.81,103.815,668699999.0
2008-09-16 13:37:00,103.815,103.855,103.815,103.84,862299994.0
2008-09-16 13:38:00,103.84,103.84,103.78,103.815,1022400003.0
2008-09-16 13:39:00,103.815,103.815,103.78,103.8,1272500004.0
2008-09-16 13:40:00,103.8,103.8,103.735,103.75,889499999.0
2008-09-16 13:41:00,103.75,103.785,103.73,103.73,1375799995.0
2008-09-16 13:42:00,103.72,103.77,103.68,103.73,1708399991.0
2008-09-16 13:43:00,103.73,103.75,103.73,103.74,367000000.0
2008-09-16 13:44:00,103.735,103.74,103.675,103.675,460900000.0
2008-09-16 13:45:00,103.675,103.7,103.67,103.68,721899999.0
2008-09-16 13:46:00,103.68,103.7,103.67,103.68,850199998.0
2008-09-16 13:47:00,103.68,103.725,103.67,103.72,748600001.0
2008-09-16 13:48:00,103.72,103.72,103.685,103.69,524000000.0
2008-09-16 13:49:00,103.69,103.72,103.675,103.7,1061599994.0
2008-09-16 13:50:00,103.7,103.7,103.68,103.68,632800000.0
2008-09-16 13:51:00,103.68,103.695,103.67,103.69,604600002.0
2008-09-16 13:52:00,103.695,103.75,103.68,103.73,884400000.0
2008-09-16 13:53:00,103.73,103.795,103.72,103.78,917000000.0
2008-09-16 13:54:00,103.78,103.935,103.78,103.935,1033200000.0
2008-09-16 13:55:00,103.93,103.94,103.88,103.91,1030600000.0
2008-09-16 13:56:00,103.91,103.97,103.91,103.95,1168800003.0
2008-09-16 13:57:00,103.95,104.02,103.95,104.02,1107199998.0
2008-09-16 13:58:00,104.02,104.095,104.005,104.07,1029800002.0
2008-09-16 13:59:00,104.07,104.07,103.99,103.99,1224900007.0
2008-09-16 14:00:00,103.995,104.045,103.98,104.01,1087699999.0
2008-09-16 14:01:00,104.01,104.01,103.97,104.0,985199998.0
2008-09-16 14:02:00,103.995,104.03,103.99,104.01,644600000.0
2008-09-16 14:03:00,104.02,104.02,103.875,103.9,1296500000.0
2008-09-16 14:04:00,103.9,103.92,103.88,103.905,732100003.0
2008-09-16 14:05:00,103.915,103.92,103.855,103.89,737299999.0
2008-09-16 14:06:00,103.89,103.89,103.745,103.76,1078000002.0
2008-09-16 14:07:00,103.76,103.78,103.715,103.725,797300003.0
2008-09-16 14:08:00,103.73,103.74,103.67,103.705,1116000000.0
2008-09-16 14:09:00,103.705,103.785,103.705,103.785,1163900001.0
2008-09-16 14:10:00,103.79,103.82,103.78,103.8,935600000.0
2008-09-16 14:11:00,103.8,104.095,103.775,103.95,1065299999.0
2008-09-16 14:12:00,103.955,104.0,103.91,103.99,963900003.0
2008-09-16 14:13:00,103.985,104.02,103.825,103.835,827300001.0
2008-09-16 14:14:00,103.825,103.88,103.775,103.78,1018700001.0
2008-09-16 14:15:00,103.78,103.97,103.78,103.97,1748900004.0
2008-09-16 14:16:00,103.97,103.99,103.9,103.92,1886500001.0
2008-09-16 14:17:00,103.92,103.94,103.855,103.91,1082500000.0
2008-09-16 14:18:00,103.905,103.91,103.67,103.72,1869500002.0
2008-09-16 14:19:00,103.72,103.855,103.71,103.855,1322199997.0
2008-09-16 14:20:00,103.855,103.935,103.795,103.915,875600001.0
2008-09-16 14:21:00,103.91,103.92,103.86,103.89,857000000.0
2008-09-16 14:22:00,103.89,103.935,103.86,103.885,691900000.0
2008-09-16 14:23:00,103.89,103.915,103.87,103.91,684500000.0
2008-09-16 14:24:00,103.91,103.95,103.9,103.94,1063300005.0
2008-09-16 14:25:00,103.94,103.96,103.94,103.96,326899998.0
2008-09-16 14:26:00,103.95,103.965,103.94,103.955,599499995.0
2008-09-16 14:27:00,103.95,103.995,103.95,103.98,628800000.0
2008-09-16 14:28:00,103.98,104.035,103.95,103.955,1025199991.0
2008-09-16 14:29:00,103.955,104.06,103.94,104.04,1745100001.0
2008-09-16 14:30:00,104.04,104.08,103.925,103.98,1312000000.0
2008-09-16 14:31:00,103.97,103.99,103.96,103.98,848399999.0
2008-09-16 14:32:00,103.98,104.01,103.965,104.0,1161799996.0
2008-09-16 14:33:00,103.995,103.995,103.83,103.83,940400000.0
2008-09-16 14:34:00,103.835,103.905,103.81,103.825,1484899998.0
2008-09-16 14:35:00,103.825,103.84,103.78,103.825,1223899998.0
2008-09-16 14:36:00,103.82,103.86,103.77,103.8,1021000002.0
2008-09-16 14:37:00,103.815,103.85,103.685,103.73,1340700003.0
2008-09-16 14:38:00,103.73,103.74,103.67,103.7,974000003.0
2008-09-16 14:39:00,103.7,103.755,103.7,103.72,809199997.0
2008-09-16 14:40:00,103.72,103.81,103.71,103.79,1065299998.0
2008-09-16 14:41:00,103.79,103.795,103.74,103.775,709300001.0
2008-09-16 14:42:00,103.775,103.8,103.77,103.78,485699999.0
2008-09-16 14:43:00,103.78,103.8,103.77,103.775,858800001.0
2008-09-16 14:44:00,103.775,103.795,103.76,103.79,773499998.0
2008-09-16 14:45:00,103.79,103.8,103.725,103.76,803500001.0
2008-09-16 14:46:00,103.75,103.785,103.75,103.765,716900004.0
2008-09-16 14:47:00,103.765,103.765,103.7,103.74,273400001.0
2008-09-16 14:48:00,103.74,103.78,103.735,103.78,461100000.0
2008-09-16 14:49:00,103.79,103.845,103.785,103.82,623700000.0
2008-09-16 14:50:00,103.82,103.82,103.795,103.81,587000000.0
2008-09-16 14:51:00,103.805,103.81,103.755,103.77,552100000.0
2008-09-16 14:52:00,103.78,103.79,103.755,103.755,136000000.0
2008-09-16 14:53:00,103.745,103.765,103.685,103.72,363100000.0
2008-09-16 14:54:00,103.71,103.72,103.69,103.7,838400000.0
2008-09-16 14:55:00,103.69,103.72,103.68,103.68,385899999.0
2008-09-16 14:56:00,103.68,103.705,103.68,103.7,372600000.0
2008-09-16 14:57:00,103.695,103.695,103.655,103.66,1350499998.0
2008-09-16 14:58:00,103.66,103.66,103.545,103.55,835699998.0
2008-09-16 14:59:00,103.55,103.63,103.55,103.63,969100003.0
2008-09-16 15:00:00,103.63,103.75,103.58,103.745,979499998.0
2008-09-16 15:01:00,103.755,103.9,103.755,103.86,1373600000.0
2008-09-16 15:02:00,103.87,103.88,103.77,103.79,809499997.0
2008-09-16 15:03:00,103.79,103.84,103.77,103.785,932299999.0
2008-09-16 15:04:00,103.785,103.8,103.76,103.77,821299999.0
2008-09-16 15:05:00,103.77,103.82,103.76,103.8,1008100002.0
2008-09-16 15:06:00,103.795,103.8,103.77,103.79,556100001.0
2008-09-16 15:07:00,103.79,103.79,103.69,103.71,628100000.0
2008-09-16 15:08:00,103.71,103.72,103.68,103.7,708600001.0
2008-09-16 15:09:00,103.7,103.72,103.68,103.7,1071600002.0
2008-09-16 15:10:00,103.7,103.73,103.69,103.73,854799997.0
2008-09-16 15:11:00,103.74,103.74,103.56,103.62,1045499999.0
2008-09-16 15:12:00,103.62,103.665,103.62,103.65,1084799997.0
2008-09-16 15:13:00,103.65,103.7,103.64,103.69,1163899998.0
2008-09-16 15:14:00,103.695,103.77,103.69,103.76,555200000.0
2008-09-16 15:15:00,103.76,103.775,103.71,103.73,800999998.0
2008-09-16 15:16:00,103.73,103.755,103.73,103.74,220000000.0
2008-09-16 15:17:00,103.74,103.755,103.71,103.71,485300001.0
2008-09-16 15:18:00,103.71,103.73,103.67,103.68,905099995.0
2008-09-16 15:19:00,103.68,103.7,103.57,103.6,1021200001.0
2008-09-16 15:20:00,103.6,103.61,103.58,103.605,683400000.0
2008-09-16 15:21:00,103.6,103.675,103.6,103.675,800700000.0
2008-09-16 15:22:00,103.675,103.77,103.67,103.77,1029499997.0
2008-09-16 15:23:00,103.77,103.79,103.73,103.745,694399999.0
2008-09-16 15:24:00,103.755,103.79,103.74,103.775,617799997.0
2008-09-16 15:25:00,103.78,103.8,103.76,103.76,504400003.0
2008-09-16 15:26:00,103.75,103.75,103.615,103.64,1007799997.0
2008-09-16 15:27:00,103.65,103.65,103.62,103.63,1040899992.0
2008-09-16 15:28:00,103.63,103.67,103.61,103.665,1378400006.0
2008-09-16 15:29:00,103.66,103.73,103.66,103.7,892699995.0
2008-09-16 15:30:00,103.7,103.725,103.64,103.68,1492900002.0
2008-09-16 15:31:00,103.68,103.68,103.63,103.635,693699995.0
2008-09-16 15:32:00,103.65,103.72,103.64,103.68,1066500003.0
2008-09-16 15:33:00,103.68,103.75,103.68,103.72,1066500003.0
2008-09-16 15:34:00,103.72,103.78,103.72,103.77,1019200002.0
2008-09-16 15:35:00,103.77,103.78,103.65,103.67,932300001.0
2008-09-16 15:36:00,103.66,103.665,103.63,103.65,809100001.0
2008-09-16 15:37:00,103.65,103.69,103.65,103.68,1034500002.0
2008-09-16 15:38:00,103.68,103.69,103.62,103.66,1061600001.0
2008-09-16 15:39:00,103.65,103.68,103.62,103.67,1280400002.0
2008-09-16 15:40:00,103.67,103.745,103.64,103.725,1280400002.0
2008-09-16 15:41:00,103.72,103.81,103.71,103.8,951100004.0
2008-09-16 15:42:00,103.8,103.95,103.795,103.95,989200001.0
2008-09-16 15:43:00,103.96,103.98,103.8,103.84,1100800001.0
2008-09-16 15:44:00,103.84,103.85,103.75,103.85,1148500002.0
2008-09-16 15:45:00,103.85,103.9,103.82,103.865,1069200004.0
2008-09-16 15:46:00,103.86,103.91,103.84,103.85,1246700002.0
2008-09-16 15:47:00,103.85,103.915,103.8,103.91,901399999.0
2008-09-16 15:48:00,103.91,103.91,103.84,103.84,1348500005.0
2008-09-16 15:49:00,103.83,103.85,103.8,103.84,939199996.0
2008-09-16 15:50:00,103.835,103.865,103.795,103.81,882599996.0
2008-09-16 15:51:00,103.81,103.88,103.81,103.86,628699998.0
2008-09-16 15:52:00,103.855,103.855,103.77,103.77,626200001.0
2008-09-16 15:53:00,103.77,103.795,103.755,103.76,375200000.0
2008-09-16 15:54:00,103.765,103.79,103.75,103.76,371400000.0
2008-09-16 15:55:00,103.76,103.765,103.66,103.68,380900000.0
2008-09-16 15:56:00,103.68,103.72,103.66,103.71,425300000.0
2008-09-16 15:57:00,103.71,103.76,103.71,103.735,982600005.0
2008-09-16 15:58:00,103.73,103.765,103.7,103.74,988000004.0
2008-09-16 15:59:00,103.74,103.765,103.69,103.73,574800002.0
2008-09-16 16:00:00,103.73,103.74,103.685,103.72,676300000.0
2008-09-16 16:01:00,103.715,103.755,103.69,103.755,1053200000.0
2008-09-16 16:02:00,103.76,103.8,103.74,103.75,893100001.0
2008-09-16 16:03:00,103.75,103.81,103.75,103.79,695000000.0
2008-09-16 16:04:00,103.79,103.86,103.79,103.85,743399999.0
2008-09-16 16:05:00,103.85,103.95,103.845,103.9,913899995.0
2008-09-16 16:06:00,103.9,103.905,103.83,103.89,645199998.0
2008-09-16 16:07:00,103.89,103.925,103.86,103.89,626099992.0
2008-09-16 16:08:00,103.875,103.89,103.82,103.84,523299998.0
2008-09-16 16:09:00,103.84,103.91,103.825,103.9,1410300000.0
2008-09-16 16:10:00,103.9,103.91,103.83,103.87,1577200004.0
2008-09-16 16:11:00,103.87,103.89,103.87,103.89,553600000.0
2008-09-16 16:12:00,103.885,103.965,103.885,103.965,596799999.0
2008-09-16 16:13:00,103.96,103.99,103.91,103.98,1206900002.0
2008-09-16 16:14:00,103.985,104.06,103.97,104.06,750900000.0
2008-09-16 16:15:00,104.055,104.08,104.015,104.07,1189100002.0
2008-09-16 16:16:00,104.07,104.08,103.94,103.96,1371299994.0
2008-09-16 16:17:00,103.96,103.98,103.91,103.95,1067899998.0
2008-09-16 16:18:00,103.95,103.96,103.92,103.94,513300000.0
2008-09-16 16:19:00,103.95,103.95,103.83,103.83,1054000002.0
2008-09-16 16:20:00,103.84,103.92,103.82,103.905,771699999.0
2008-09-16 16:21:00,103.92,103.98,103.91,103.95,1245599998.0
2008-09-16 16:22:00,103.95,104.085,103.95,104.085,956499995.0
2008-09-16 16:23:00,104.085,104.22,104.085,104.185,1083899999.0
2008-09-16 16:24:00,104.18,104.21,104.11,104.12,867000004.0
2008-09-16 16:25:00,104.12,104.13,104.04,104.06,852401754.0
2008-09-16 16:26:00,104.06,104.07,103.98,104.02,835900004.0
2008-09-16 16:27:00,104.02,104.15,104.02,104.14,653700000.0
2008-09-16 16:28:00,104.14,104.175,104.05,104.17,821400003.0
2008-09-16 16:29:00,104.17,104.2,104.15,104.16,858200000.0
2008-09-16 16:30:00,104.16,104.2,104.13,104.185,910400000.0
2008-09-16 16:31:00,104.19,104.2,104.12,104.14,1306000001.0
2008-09-16 16:32:00,104.14,104.325,104.13,104.32,865300002.0
2008-09-16 16:33:00,104.32,104.405,104.295,104.305,654999999.0
2008-09-16 16:34:00,104.3,104.305,104.23,104.25,741600000.0
2008-09-16 16:35:00,104.25,104.28,104.22,104.24,1075100005.0
2008-09-16 16:36:00,104.24,104.42,104.24,104.37,1543600005.0
2008-09-16 16:37:00,104.38,104.38,104.225,104.29,756900002.0
2008-09-16 16:38:00,104.29,104.3,104.21,104.24,548800000.0
2008-09-16 16:39:00,104.24,104.27,104.2,104.2,1085000001.0
2008-09-16 16:40:00,104.195,104.23,104.145,104.145,368000000.0
2008-09-16 16:41:00,104.15,104.15,104.1,104.11,511100001.0
2008-09-16 16:42:00,104.12,104.17,104.11,104.16,904800006.0
2008-09-16 16:43:00,104.16,104.17,104.115,104.115,534300004.0
2008-09-16 16:44:00,104.115,104.15,104.07,104.12,813350001.0
2008-09-16 16:45:00,104.12,104.225,104.11,104.18,1011900002.0
2008-09-16 16:46:00,104.18,104.24,104.18,104.23,530500001.0
2008-09-16 16:47:00,104.225,104.225,104.15,104.17,744500000.0
2008-09-16 16:48:00,104.17,104.21,104.15,104.16,475900000.0
2008-09-16 16:49:00,104.155,104.185,104.11,104.175,798000001.0
2008-09-16 16:50:00,104.18,104.235,104.13,104.135,714800000.0
2008-09-16 16:51:00,104.135,104.15,104.09,104.13,709500000.0
2008-09-16 16:52:00,104.13,104.225,104.085,104.225,725500000.0
2008-09-16 16:53:00,104.225,104.56,104.225,104.51,1038800001.0
2008-09-16 16:54:00,104.51,104.76,104.405,104.74,1186399999.0
2008-09-16 16:55:00,104.725,104.735,104.575,104.685,921799997.0
2008-09-16 16:56:00,104.695,104.895,104.69,104.895,1151700007.0
2008-09-16 16:57:00,104.9,105.0,104.87,104.96,928000000.0
2008-09-16 16:58:00,104.96,104.985,104.855,104.88,967800000.0
2008-09-16 16:59:00,104.87,104.91,104.83,104.87,900500000.0
2008-09-16 17:00:00,104.865,104.87,104.75,104.83,812399998.0
2008-09-16 17:01:00,104.83,104.98,104.815,104.96,991700001.0
2008-09-16 17:02:00,104.96,105.01,104.89,105.01,848499999.0
2008-09-16 17:03:00,105.02,105.03,104.865,104.97,967900000.0
2008-09-16 17:04:00,104.97,104.995,104.885,104.9,1250100008.0
2008-09-16 17:05:00,104.9,104.9,104.75,104.8,963000001.0
2008-09-16 17:06:00,104.805,104.86,104.755,104.78,672499999.0
2008-09-16 17:07:00,104.755,104.82,104.72,104.72,805900000.0
2008-09-16 17:08:00,104.715,104.72,104.565,104.615,776600000.0
2008-09-16 17:09:00,104.61,104.65,104.57,104.64,592400001.0
2008-09-16 17:10:00,104.64,104.69,104.56,104.57,823200001.0
2008-09-16 17:11:00,104.575,104.665,104.57,104.655,656599998.0
2008-09-16 17:12:00,104.65,104.71,104.64,104.68,757700004.0
2008-09-16 17:13:00,104.68,104.79,104.67,104.78,1130100000.0
2008-09-16 17:14:00,104.78,104.83,104.735,104.83,844100000.0
2008-09-16 17:15:00,104.83,104.89,104.78,104.84,1264999997.0
2008-09-16 17:16:00,104.84,104.84,104.75,104.75,930600002.0
2008-09-16 17:17:00,104.75,104.77,104.71,104.75,610599999.0
2008-09-16 17:18:00,104.75,104.77,104.6,104.695,825499999.0
2008-09-16 17:19:00,104.695,104.74,104.68,104.71,562200000.0
2008-09-16 17:20:00,104.71,104.71,104.63,104.64,327800000.0
2008-09-16 17:21:00,104.64,104.64,104.61,104.61,410599999.0
2008-09-16 17:22:00,104.605,104.605,104.525,104.53,712800001.0
2008-09-16 17:23:00,104.53,104.54,104.39,104.44,1058700001.0
2008-09-16 17:24:00,104.45,104.525,104.44,104.5,926900000.0
2008-09-16 17:25:00,104.5,104.63,104.5,104.61,664600002.0
2008-09-16 17:26:00,104.62,104.66,104.61,104.645,634000000.0
2008-09-16 17:27:00,104.645,104.695,104.58,104.625,711700001.0
2008-09-16 17:28:00,104.62,104.625,104.54,104.55,576000000.0
2008-09-16 17:29:00,104.555,104.56,104.475,104.485,497500001.0
2008-09-16 17:30:00,104.49,104.67,104.49,104.67,819500000.0
2008-09-16 17:31:00,104.67,104.77,104.66,104.765,581000000.0
2008-09-16 17:32:00,104.77,104.77,104.7,104.715,605999998.0
2008-09-16 17:33:00,104.71,104.75,104.68,104.715,657999999.0
2008-09-16 17:34:00,104.715,104.74,104.68,104.68,393599998.0
2008-09-16 17:35:00,104.69,104.75,104.68,104.74,349800000.0
2008-09-16 17:36:00,104.74,104.855,104.7,104.7,854499999.0
2008-09-16 17:37:00,104.705,104.745,104.69,104.73,548800002.0
2008-09-16 17:38:00,104.73,104.74,104.7,104.74,795800004.0
2008-09-16 17:39:00,104.74,104.78,104.74,104.74,581400000.0
2008-09-16 17:40:00,104.74,104.78,104.72,104.755,341000000.0
2008-09-16 17:41:00,104.755,104.86,104.75,104.825,797000002.0
2008-09-16 17:42:00,104.84,104.91,104.82,104.88,784399999.0
2008-09-16 17:43:00,104.88,104.88,104.82,104.86,989300006.0
2008-09-16 17:44:00,104.845,104.93,104.84,104.93,781900004.0
2008-09-16 17:45:00,104.92,104.93,104.875,104.89,458700003.0
2008-09-16 17:46:00,104.89,104.92,104.875,104.91,501600000.0
2008-09-16 17:47:00,104.91,104.92,104.85,104.87,459800000.0
2008-09-16 17:48:00,104.87,104.9,104.85,104.9,526200000.0
2008-09-16 17:49:00,104.905,104.905,104.86,104.89,469700000.0
2008-09-16 17:50:00,104.9,104.96,104.89,104.95,287000000.0
2008-09-16 17:51:00,104.94,105.025,104.94,105.0,741200004.0
2008-09-16 17:52:00,105.0,105.015,104.92,104.94,671100000.0
2008-09-16 17:53:00,104.94,104.95,104.88,104.9,540700000.0
2008-09-16 17:54:00,104.9,104.93,104.865,104.88,753200002.0
2008-09-16 17:55:00,104.88,104.9,104.83,104.835,673500002.0
2008-09-16 17:56:00,104.835,104.87,104.835,104.84,517000003.0
2008-09-16 17:57:00,104.84,104.96,104.84,104.96,592800000.0
2008-09-16 17:58:00,104.965,105.115,104.95,105.09,1121999998.0
2008-09-16 17:59:00,105.09,105.12,105.08,105.08,885600002.0
2008-09-16 18:00:00,105.085,105.13,105.075,105.12,540800000.0
2008-09-16 18:01:00,105.12,105.22,105.115,105.22,875300000.0
2008-09-16 18:02:00,105.22,105.295,105.205,105.275,1274499996.0
2008-09-16 18:03:00,105.275,105.285,105.23,105.24,543200000.0
2008-09-16 18:04:00,105.24,105.24,105.13,105.15,759699997.0
2008-09-16 18:05:00,105.155,105.18,105.13,105.13,666600000.0
2008-09-16 18:06:00,105.13,105.19,105.12,105.135,654900000.0
2008-09-16 18:07:00,105.13,105.13,105.03,105.045,642800000.0
2008-09-16 18:08:00,105.04,105.065,105.02,105.035,723300000.0
2008-09-16 18:09:00,105.04,105.04,104.98,104.98,1013700003.0
2008-09-16 18:10:00,104.97,105.02,104.97,105.02,479400000.0
2008-09-16 18:11:00,105.02,105.03,104.99,104.995,352200000.0
2008-09-16 18:12:00,105.0,105.1,105.0,105.085,973399999.0
2008-09-16 18:13:00,105.07,105.085,105.025,105.03,598300000.0
2008-09-16 18:14:00,105.04,105.06,105.035,105.04,629099997.0
2008-09-16 18:15:00,105.04,105.04,104.98,105.025,580100000.0
2008-09-16 18:16:00,105.025,105.03,104.97,104.975,510300001.0
2008-09-16 18:17:00,104.985,105.035,104.985,105.01,453299998.0
2008-09-16 18:18:00,105.01,105.135,105.01,105.11,825300001.0
2008-09-16 18:19:00,105.11,105.14,105.105,105.12,392400000.0
2008-09-16 18:20:00,105.12,105.125,105.015,105.015,755999998.0
2008-09-16 18:21:00,105.02,105.02,104.93,104.97,693899998.0
2008-09-16 18:22:00,104.97,105.08,104.97,105.07,348100000.0
2008-09-16 18:23:00,105.07,105.105,105.055,105.06,395100000.0
2008-09-16 18:24:00,105.06,105.1,105.025,105.085,670100002.0
2008-09-16 18:25:00,105.08,105.11,105.015,105.07,700600002.0
2008-09-16 18:26:00,105.04,105.06,104.98,105.055,632799998.0
2008-09-16 18:27:00,105.05,105.05,104.985,105.02,422100000.0
2008-09-16 18:28:00,105.02,105.05,104.99,105.01,268500000.0
2008-09-16 18:29:00,105.0,105.01,104.97,104.995,409900000.0
2008-09-16 18:30:00,104.995,104.995,104.94,104.98,478600000.0
2008-09-16 18:31:00,104.975,104.99,104.96,104.96,290700000.0
2008-09-16 18:32:00,104.955,104.97,104.91,104.95,655600000.0
2008-09-16 18:33:00,104.95,105.035,104.95,105.03,655999998.0
2008-09-16 18:34:00,105.03,105.05,105.0,105.005,510000000.0
2008-09-16 18:35:00,105.005,105.03,104.99,105.01,626500003.0
2008-09-16 18:36:00,105.015,105.02,104.98,104.99,424499999.0
2008-09-16 18:37:00,104.98,105.01,104.98,105.005,345699997.0
2008-09-16 18:38:00,105.005,105.005,104.98,104.99,422599997.0
2008-09-16 18:39:00,104.99,105.01,104.96,104.975,453900000.0
2008-09-16 18:40:00,104.975,104.98,104.945,104.965,591199996.0
2008-09-16 18:41:00,104.97,104.98,104.95,104.98,273300000.0
2008-09-16 18:42:00,104.98,104.98,104.92,104.945,255400000.0
2008-09-16 18:43:00,104.945,104.945,104.9,104.91,418399999.0
2008-09-16 18:44:00,104.91,104.95,104.91,104.93,266399999.0
2008-09-16 18:45:00,104.93,104.97,104.93,104.955,246000000.0
2008-09-16 18:46:00,104.955,104.965,104.93,104.93,353400000.0
2008-09-16 18:47:00,104.93,104.96,104.93,104.95,421899998.0
2008-09-16 18:48:00,104.95,104.96,104.94,104.95,377699998.0
2008-09-16 18:49:00,104.95,104.99,104.95,104.99,402899997.0
2008-09-16 18:50:00,104.99,104.99,104.965,104.97,286800000.0
2008-09-16 18:51:00,104.975,104.98,104.96,104.98,192000000.0
2008-09-16 18:52:00,104.98,105.0,104.98,105.0,325499998.0
2008-09-16 18:53:00,105.0,105.01,104.955,104.99,444099996.0
2008-09-16 18:54:00,104.98,104.985,104.96,104.98,214200000.0
2008-09-16 18:55:00,104.98,104.98,104.955,104.98,172500000.0
2008-09-16 18:56:00,104.97,105.005,104.97,105.0,198400000.0
2008-09-16 18:57:00,105.005,105.01,104.955,104.955,346400000.0
2008-09-16 18:58:00,104.98,104.99,104.94,104.975,487100000.0
2008-09-16 18:59:00,104.975,105.05,104.975,105.05,243900000.0
2008-09-16 19:00:00,105.065,105.065,105.03,105.04,628499999.0
2008-09-16 19:01:00,105.04,105.045,105.015,105.015,297900000.0
2008-09-16 19:02:00,105.02,105.02,105.0,105.0,320400000.0
2008-09-16 19:03:00,105.005,105.02,104.99,105.01,473700000.0
2008-09-16 19:04:00,105.005,105.03,104.985,105.02,179300000.0
2008-09-16 19:05:00,105.02,105.02,105.0,105.005,229800000.0
2008-09-16 19:06:00,105.01,105.05,105.0,105.03,266199999.0
2008-09-16 19:07:00,105.03,105.04,105.025,105.04,315599998.0
2008-09-16 19:08:00,105.035,105.075,105.035,105.06,350400000.0
2008-09-16 19:09:00,105.08,105.14,105.06,105.12,478200000.0
2008-09-16 19:10:00,105.125,105.135,105.115,105.12,272700002.0
2008-09-16 19:11:00,105.125,105.14,105.11,105.14,206400000.0
2008-09-16 19:12:00,105.14,105.16,105.13,105.15,126900000.0
2008-09-16 19:13:00,105.15,105.17,105.14,105.16,216800000.0
2008-09-16 19:14:00,105.16,105.245,105.16,105.23,360300001.0
2008-09-16 19:15:00,105.23,105.23,105.185,105.19,499400000.0
2008-09-16 19:16:00,105.19,105.21,105.18,105.205,594600000.0
2008-09-16 19:17:00,105.21,105.255,105.2,105.255,367200000.0
2008-09-16 19:18:00,105.26,105.285,105.24,105.27,624200000.0
2008-09-16 19:19:00,105.27,105.27,105.21,105.25,455400000.0
2008-09-16 19:20:00,105.25,105.26,105.235,105.235,264200000.0
2008-09-16 19:21:00,105.235,105.25,105.23,105.235,329399999.0
2008-09-16 19:22:00,105.23,105.34,105.23,105.34,575300000.0
2008-09-16 19:23:00,105.34,105.36,105.33,105.34,552599999.0
2008-09-16 19:24:00,105.34,105.36,105.325,105.34,591500000.0
2008-09-16 19:25:00,105.34,105.36,105.34,105.345,362699997.0
2008-09-16 19:26:00,105.345,105.345,105.3,105.31,542399997.0
2008-09-16 19:27:00,105.31,105.31,105.25,105.255,442400000.0
2008-09-16 19:28:00,105.26,105.27,105.225,105.255,517199999.0
2008-09-16 19:29:00,105.26,105.29,105.25,105.28,599500000.0
2008-09-16 19:30:00,105.28,105.3,105.24,105.295,376700000.0
2008-09-16 19:31:00,105.29,105.32,105.28,105.315,314999998.0
2008-09-16 19:32:00,105.31,105.365,105.31,105.365,366000000.0
2008-09-16 19:33:00,105.365,105.39,105.335,105.355,382199998.0
2008-09-16 19:34:00,105.36,105.39,105.36,105.39,161100000.0
2008-09-16 19:35:00,105.39,105.39,105.365,105.365,438199998.0
2008-09-16 19:36:00,105.36,105.37,105.34,105.35,448200000.0
2008-09-16 19:37:00,105.35,105.35,105.32,105.32,351600000.0
2008-09-16 19:38:00,105.32,105.325,105.3,105.315,212400000.0
2008-09-16 19:39:00,105.31,105.33,105.205,105.205,447200001.0
2008-09-16 19:40:00,105.195,105.225,105.17,105.175,618600001.0
2008-09-16 19:41:00,105.175,105.18,105.12,105.165,645599999.0
2008-09-16 19:42:00,105.17,105.2,105.16,105.18,395100000.0
2008-09-16 19:43:00,105.18,105.18,105.16,105.17,220200000.0
2008-09-16 19:44:00,105.17,105.17,105.16,105.17,134100000.0
2008-09-16 19:45:00,105.175,105.2,105.17,105.18,270000000.0
2008-09-16 19:46:00,105.18,105.18,105.16,105.175,327600001.0
2008-09-16 19:47:00,105.19,105.205,105.16,105.165,526199997.0
2008-09-16 19:48:00,105.175,105.195,105.165,105.18,344699997.0
2008-09-16 19:49:00,105.18,105.215,105.165,105.17,635800000.0
2008-09-16 19:50:00,105.17,105.21,105.16,105.21,322799999.0
2008-09-16 19:51:00,105.21,105.215,105.17,105.17,276900000.0
2008-09-16 19:52:00,105.16,105.185,105.16,105.165,230999999.0
2008-09-16 19:53:00,105.17,105.185,105.14,105.16,344100000.0
2008-09-16 19:54:00,105.17,105.18,105.15,105.15,120600000.0
2008-09-16 19:55:00,105.15,105.2,105.15,105.175,354099999.0
2008-09-16 19:56:00,105.175,105.18,105.155,105.175,420200001.0
2008-09-16 19:57:00,105.17,105.25,105.16,105.245,369900000.0
2008-09-16 19:58:00,105.245,105.255,105.205,105.23,937000003.0
2008-09-16 19:59:00,105.23,105.275,105.22,105.26,1509255847.0
2008-09-16 20:00:00,105.26,105.26,105.235,105.255,373669967.0
2008-09-16 20:01:00,105.25,105.25,105.14,105.16,834099994.0
2008-09-16 20:02:00,105.16,105.175,105.15,105.15,382500000.0
2008-09-16 20:03:00,105.15,105.15,105.08,105.095,474600000.0
2008-09-16 20:04:00,105.085,105.095,104.98,105.02,613800000.0
2008-09-16 20:05:00,105.025,105.06,104.935,105.01,849999999.0
2008-09-16 20:06:00,105.015,105.055,105.0,105.02,420600000.0
2008-09-16 20:07:00,105.015,105.09,105.01,105.09,606299998.0
2008-09-16 20:08:00,105.09,105.165,105.085,105.13,267500000.0
2008-09-16 20:09:00,105.125,105.17,105.12,105.17,115900000.0
2008-09-16 20:10:00,105.175,105.175,105.09,105.13,256300000.0
2008-09-16 20:11:00,105.14,105.23,105.105,105.18,574600000.0
2008-09-16 20:12:00,105.18,105.18,105.03,105.08,471799999.0
2008-09-16 20:13:00,105.08,105.11,105.0,105.03,256800000.0
2008-09-16 20:14:00,105.045,105.145,104.43,104.54,1079100001.0
2008-09-16 20:15:00,104.54,104.72,104.5,104.66,1567200002.0
2008-09-16 20:16:00,104.66,105.02,104.64,104.965,1567200002.0
2008-09-16 20:17:00,104.95,104.985,104.785,104.84,1245699998.0
2008-09-16 20:18:00,104.8,104.835,104.65,104.73,1354999992.0
2008-09-16 20:19:00,104.735,104.89,104.71,104.89,1056700003.0
2008-09-16 20:20:00,104.885,104.995,104.78,104.79,1335699997.0
2008-09-16 20:21:00,104.79,104.825,104.695,104.77,1497300008.0
2008-09-16 20:22:00,104.77,104.8,104.74,104.785,1457199995.0
2008-09-16 20:23:00,104.785,104.805,104.73,104.765,830899999.0
2008-09-16 20:24:00,104.76,104.8,104.715,104.76,1347899997.0
2008-09-16 20:25:00,104.76,104.89,104.76,104.875,994299996.0
2008-09-16 20:26:00,104.87,104.98,104.86,104.98,1174899996.0
2008-09-16 20:27:00,104.98,105.19,104.98,105.1,1417599998.0
2008-09-16 20:28:00,105.11,105.17,105.075,105.14,997300001.0
2008-09-16 20:29:00,105.13,105.14,105.04,105.05,816299997.0
2008-09-16 20:30:00,105.07,105.2,105.05,105.2,865299991.0
2008-09-16 20:31:00,105.2,105.285,105.14,105.28,1110399992.0
2008-09-16 20:32:00,105.28,105.28,105.115,105.13,1152800002.0
2008-09-16 20:33:00,105.13,105.15,105.1,105.1,699700002.0
2008-09-16 20:34:00,105.1,105.14,104.97,104.97,867900003.0
2008-09-16 20:35:00,104.97,104.99,104.865,104.95,1145599995.0
2008-09-16 20:36:00,104.95,104.99,104.895,104.945,982799996.0
2008-09-16 20:37:00,104.94,104.945,104.825,104.845,793000000.0
2008-09-16 20:38:00,104.84,105.475,104.825,105.36,1732400001.0
2008-09-16 20:39:00,105.38,105.705,105.38,105.635,1673499996.0
2008-09-16 20:40:00,105.64,105.67,105.44,105.53,1326799996.0
2008-09-16 20:41:00,105.505,105.61,105.445,105.5,1653600000.0
2008-09-16 20:42:00,105.5,105.52,105.35,105.35,1334500002.0
2008-09-16 20:43:00,105.36,105.43,105.33,105.4,943000001.0
2008-09-16 20:44:00,105.4,105.475,105.36,105.46,635099999.0
2008-09-16 20:45:00,105.46,105.58,105.415,105.485,1076300002.0
2008-09-16 20:46:00,105.49,105.62,105.42,105.45,1212699997.0
2008-09-16 20:47:00,105.45,105.695,105.45,105.63,1063999996.0
2008-09-16 20:48:00,105.63,105.785,105.595,105.735,1285300002.0
2008-09-16 20:49:00,105.735,105.98,105.73,105.97,1067400001.0
2008-09-16 20:50:00,105.97,105.98,105.77,105.9,1338300000.0
2008-09-16 20:51:00,105.895,105.905,105.82,105.86,991900001.0
2008-09-16 20:52:00,105.865,105.865,105.755,105.83,1141299996.0
2008-09-16 20:53:00,105.83,105.86,105.76,105.82,1039399997.0
2008-09-16 20:54:00,105.82,105.91,105.82,105.9,934299998.0
2008-09-16 20:55:00,105.9,105.95,105.885,105.94,855399999.0
2008-09-16 20:56:00,105.94,105.985,105.92,105.96,722000001.0
2008-09-16 20:57:00,105.96,106.005,105.845,105.915,1180799999.0
2008-09-16 20:58:00,105.915,105.95,105.88,105.93,857700000.0
2008-09-16 20:59:00,105.93,105.93,105.845,105.87,765600000.0
2008-09-16 21:00:00,105.875,105.88,105.805,105.83,720899998.0
2008-09-16 21:01:00,105.83,105.83,105.77,105.78,768699998.0
2008-09-16 21:02:00,105.78,105.87,105.765,105.8,646999998.0
2008-09-16 21:03:00,105.8,105.8,105.695,105.73,776499998.0
2008-09-16 21:04:00,105.74,105.755,105.69,105.72,567199997.0
2008-09-16 21:05:00,105.73,105.785,105.7,105.785,876500002.0
2008-09-16 21:06:00,105.79,105.85,105.77,105.84,635000000.0
2008-09-16 21:07:00,105.84,105.91,105.825,105.865,684800002.0
2008-09-16 21:08:00,105.865,105.89,105.81,105.835,689499995.0
2008-09-16 21:09:00,105.835,105.85,105.805,105.83,456900000.0
2008-09-16 21:10:00,105.83,105.85,105.8,105.805,542500000.0
2008-09-16 21:11:00,105.805,105.85,105.79,105.8,597499999.0
2008-09-16 21:12:00,105.8,105.81,105.695,105.76,906499995.0
2008-09-16 21:13:00,105.76,105.81,105.73,105.8,510299996.0
2008-09-16 21:14:00,105.805,105.84,105.78,105.8,481299995.0
2008-09-16 21:15:00,105.8,105.82,105.755,105.8,561000001.0
2008-09-16 21:16:00,105.8,105.88,105.77,105.88,943500000.0
2008-09-16 21:17:00,105.88,105.97,105.87,105.96,944900000.0
2008-09-16 21:18:00,105.96,105.96,105.87,105.89,539700003.0
2008-09-16 21:19:00,105.89,105.905,105.88,105.88,226400000.0
2008-09-16 21:20:00,105.88,105.88,105.78,105.8,481699999.0
2008-09-16 21:21:00,105.8,105.8,105.725,105.77,652400000.0
2008-09-16 21:22:00,105.755,105.79,105.75,105.78,535699999.0
2008-09-16 21:23:00,105.79,105.795,105.75,105.76,449500001.0
2008-09-16 21:24:00,105.76,105.77,105.74,105.76,465500000.0
2008-09-16 21:25:00,105.76,105.83,105.76,105.78,755599996.0
2008-09-16 21:26:00,105.77,105.77,105.69,105.705,633199997.0
2008-09-16 21:27:00,105.72,105.725,105.61,105.61,783999995.0
2008-09-16 21:28:00,105.62,105.635,105.59,105.605,521599999.0
2008-09-16 21:29:00,105.61,105.665,105.6,105.6,681299995.0
2008-09-16 21:30:00,105.6,105.62,105.6,105.6,412299999.0
2008-09-16 21:31:00,105.6,105.63,105.59,105.62,880200001.0
2008-09-16 21:32:00,105.62,105.62,105.585,105.605,763500013.0
2008-09-16 21:33:00,105.61,105.64,105.61,105.64,282600000.0
2008-09-16 21:34:00,105.64,105.64,105.55,105.57,701999995.0
2008-09-16 21:35:00,105.57,105.61,105.56,105.6,518300002.0
2008-09-16 21:36:00,105.6,105.62,105.59,105.605,492400006.0
2008-09-16 21:37:00,105.61,105.63,105.6,105.63,278100000.0
2008-09-16 21:38:00,105.63,105.685,105.61,105.67,382500001.0
2008-09-16 21:39:00,105.67,105.7,105.645,105.68,564200003.0
2008-09-16 21:40:00,105.69,105.72,105.66,105.66,834699994.0
2008-09-16 21:41:00,105.67,105.695,105.62,105.64,797699999.0
2008-09-16 21:42:00,105.64,105.66,105.59,105.635,917800002.0
2008-09-16 21:43:00,105.63,105.7,105.615,105.66,786900000.0
2008-09-16 21:44:00,105.66,105.74,105.66,105.72,1125399993.0
2008-09-16 21:45:00,105.72,105.905,105.7,105.895,1161000008.0
2008-09-16 21:46:00,105.9,105.9,105.785,105.84,798299998.0
2008-09-16 21:47:00,105.84,105.91,105.835,105.9,591000001.0
2008-09-16 21:48:00,105.9,105.93,105.9,105.915,494899998.0
2008-09-16 21:49:00,105.91,105.965,105.91,105.95,364600000.0
2008-09-16 21:50:00,105.955,105.98,105.945,105.95,310200001.0
2008-09-16 21:51:00,105.95,106.075,105.95,106.005,577800000.0
2008-09-16 21:52:00,106.005,106.04,105.985,106.01,501000000.0
2008-09-16 21:53:00,106.01,106.02,105.995,106.005,175800000.0
2008-09-16 21:54:00,106.0,106.0,105.92,105.92,418800001.0
2008-09-16 21:55:00,105.92,105.995,105.91,105.995,459000000.0
2008-09-16 21:56:00,106.0,106.06,105.995,106.05,290200000.0
2008-09-16 21:57:00,106.05,106.05,106.01,106.02,423200000.0
2008-09-16 21:58:00,106.01,106.04,105.985,106.01,332400001.0
2008-09-16 21:59:00,106.01,106.01,105.925,105.94,460200000.0
2008-09-16 22:00:00,105.94,105.97,105.91,105.955,344800000.0
2008-09-16 22:01:00,105.955,106.03,105.93,105.955,446000000.0
2008-09-16 22:02:00,105.965,106.055,105.965,106.045,425600002.0
2008-09-16 22:03:00,106.05,106.08,106.01,106.01,251200000.0
2008-09-16 22:04:00,106.01,106.105,106.01,106.09,486199999.0
2008-09-16 22:05:00,106.09,106.09,106.05,106.08,523999999.0
2008-09-16 22:06:00,106.08,106.19,106.08,106.18,544099997.0
2008-09-16 22:07:00,106.18,106.18,106.135,106.17,334100000.0
2008-09-16 22:08:00,106.17,106.17,106.125,106.135,287000001.0
2008-09-16 22:09:00,106.14,106.15,106.105,106.105,250499999.0
2008-09-16 22:10:00,106.105,106.27,106.105,106.27,496100000.0
2008-09-16 22:11:00,106.27,106.38,106.27,106.37,997300001.0
2008-09-16 22:12:00,106.37,106.38,106.27,106.27,748699997.0
2008-09-16 22:13:00,106.28,106.285,106.21,106.25,712700001.0
2008-09-16 22:14:00,106.245,106.25,106.18,106.21,319600000.0
2008-09-16 22:15:00,106.2,106.225,106.155,106.225,452799997.0
2008-09-16 22:16:00,106.23,106.32,106.23,106.31,611000001.0
2008-09-16 22:17:00,106.31,106.31,106.25,106.28,1254099997.0
2008-09-16 22:18:00,106.28,106.28,106.26,106.26,316500007.0
2008-09-16 22:19:00,106.26,106.26,106.2,106.2,389100001.0
2008-09-16 22:20:00,106.205,106.215,106.155,106.18,321299996.0
2008-09-16 22:21:00,106.18,106.21,106.18,106.185,509800000.0
2008-09-16 22:22:00,106.18,106.235,106.17,106.235,498799996.0
2008-09-16 22:23:00,106.235,106.24,106.21,106.22,108500001.0
2008-09-16 22:24:00,106.22,106.245,106.21,106.22,991800012.0
2008-09-16 22:25:00,106.22,106.225,106.2,106.21,407100000.0
2008-09-16 22:26:00,106.22,106.25,106.215,106.235,182000000.0
2008-09-16 22:27:00,106.25,106.275,106.225,106.225,178400000.0
2008-09-16 22:28:00,106.24,106.28,106.24,106.265,291300000.0
2008-09-16 22:29:00,106.26,106.285,106.25,106.26,311300002.0
2008-09-16 22:30:00,106.26,106.265,106.24,106.26,314299999.0
2008-09-16 22:31:00,106.26,106.26,106.22,106.24,261900000.0
2008-09-16 22:32:00,106.24,106.24,106.18,106.18,301899997.0
2008-09-16 22:33:00,106.18,106.19,106.17,106.17,121400000.0
2008-09-16 22:34:00,106.175,106.18,106.175,106.175,25900000.0
2008-09-16 22:35:00,106.18,106.19,106.18,106.19,57700000.0
2008-09-16 22:36:00,106.18,106.18,106.17,106.17,76800000.0
2008-09-16 22:37:00,106.175,106.175,106.14,106.15,100400000.0
2008-09-16 22:38:00,106.15,106.16,106.14,106.15,289100001.0
2008-09-16 22:39:00,106.145,106.155,106.13,106.13,146800000.0
2008-09-16 22:40:00,106.14,106.14,106.07,106.07,464999999.0
2008-09-16 22:41:00,106.07,106.08,106.07,106.08,287200000.0
2008-09-16 22:42:00,106.08,106.08,105.785,105.85,842300003.0
2008-09-16 22:43:00,105.84,105.89,105.765,105.89,1226500004.0
2008-09-16 22:44:00,105.905,105.92,105.84,105.915,1096299994.0
2008-09-16 22:45:00,105.92,105.92,105.78,105.825,506900000.0
2008-09-16 22:46:00,105.815,105.86,105.78,105.78,223500001.0
2008-09-16 22:47:00,105.78,105.8,105.78,105.79,198099998.0
2008-09-16 22:48:00,105.795,105.81,105.795,105.81,72000000.0
2008-09-16 22:49:00,105.81,105.855,105.805,105.855,50600000.0
2008-09-16 22:50:00,105.84,105.85,105.74,105.76,957700004.0
2008-09-16 22:51:00,105.76,105.765,105.615,105.64,975600003.0
2008-09-16 22:52:00,105.6,105.615,105.465,105.54,421700002.0
2008-09-16 22:53:00,105.53,105.625,105.52,105.585,412399998.0
2008-09-16 22:54:00,105.57,105.625,105.51,105.54,695799997.0
2008-09-16 22:55:00,105.54,105.54,105.46,105.505,247799999.0
2008-09-16 22:56:00,105.505,105.615,105.505,105.61,507000000.0
2008-09-16 22:57:00,105.61,105.62,105.525,105.525,976199993.0
2008-09-16 22:58:00,105.575,105.62,105.525,105.61,422400002.0
2008-09-16 22:59:00,105.61,105.645,105.59,105.625,298199996.0
2008-09-16 23:00:00,105.64,105.64,105.615,105.62,294199997.0
2008-09-16 23:01:00,105.62,105.62,105.62,105.62,594000000.0
2008-09-16 23:02:00,105.62,105.665,105.615,105.65,467000000.0
2008-09-16 23:03:00,105.65,105.69,105.65,105.69,186300000.0
2008-09-16 23:04:00,105.685,105.685,105.685,105.685,3700000.0
2008-09-16 23:05:00,105.65,105.67,105.65,105.665,1650500000.0
2008-09-16 23:06:00,105.67,105.67,105.62,105.64,1377699984.0
2008-09-16 23:07:00,105.63,105.63,105.57,105.62,1377699984.0
2008-09-16 23:08:00,105.61,105.61,105.49,105.51,1377699984.0
2008-09-16 23:09:00,105.51,105.51,105.455,105.47,621900006.0
2008-09-16 23:10:00,105.47,105.51,105.465,105.5,125100000.0
2008-09-16 23:11:00,105.49,105.49,105.44,105.49,377200000.0
2008-09-16 23:12:00,105.49,105.52,105.49,105.505,195900000.0
2008-09-16 23:13:00,105.51,105.55,105.51,105.53,147900000.0
2008-09-16 23:14:00,105.53,105.555,105.53,105.55,58000000.0
2008-09-16 23:15:00,105.575,105.655,105.575,105.6,121400000.0
2008-09-16 23:16:00,105.615,105.64,105.575,105.6,765100001.0
2008-09-16 23:17:00,105.6,105.62,105.595,105.6,176900000.0
2008-09-16 23:18:00,105.605,105.61,105.605,105.61,27700000.0
2008-09-16 23:19:00,105.615,105.65,105.615,105.65,44600000.0
2008-09-16 23:20:00,105.655,105.695,105.64,105.69,307499999.0
2008-09-16 23:21:00,105.695,105.735,105.69,105.715,153800000.0
2008-09-16 23:22:00,105.73,105.79,105.73,105.79,715800000.0
2008-09-16 23:23:00,105.79,105.795,105.79,105.79,325400001.0
2008-09-16 23:24:00,105.805,105.83,105.805,105.83,234500000.0
2008-09-16 23:25:00,105.83,105.83,105.82,105.82,263100003.0
2008-09-16 23:26:00,105.82,105.82,105.79,105.8,210000000.0
2008-09-16 23:27:00,105.79,105.8,105.725,105.77,309400000.0
2008-09-16 23:28:00,105.77,105.77,105.77,105.77,114000000.0
2008-09-16 23:29:00,105.77,105.77,105.77,105.77,60000000.0
2008-09-16 23:30:00,105.77,105.77,105.77,105.77,96000000.0
2008-09-16 23:31:00,105.77,105.77,105.635,105.635,927500023.0
2008-09-16 23:32:00,105.655,105.655,105.525,105.55,242200000.0
2008-09-16 23:33:00,105.53,105.53,105.25,105.31,534900000.0
2008-09-16 23:34:00,105.33,105.35,105.3,105.33,534900000.0
2008-09-16 23:35:00,105.33,105.33,105.25,105.29,559600001.0
2008-09-16 23:36:00,105.305,105.305,105.25,105.26,296800000.0
2008-09-16 23:37:00,105.26,105.26,105.15,105.15,1075200004.0
2008-09-16 23:38:00,105.18,105.225,105.165,105.2,356900005.0
2008-09-16 23:39:00,105.2,105.21,105.185,105.21,244599999.0
2008-09-16 23:40:00,105.205,105.235,105.185,105.235,254100000.0
2008-09-16 23:41:00,105.23,105.25,105.205,105.25,597100010.0
2008-09-16 23:42:00,105.24,105.345,105.24,105.34,364100002.0
2008-09-16 23:43:00,105.34,105.34,105.33,105.34,216000004.0
2008-09-16 23:44:00,105.34,105.34,105.275,105.295,1048700013.0
2008-09-16 23:45:00,105.3,105.32,105.245,105.255,92600001.0
2008-09-16 23:46:00,105.245,105.27,105.245,105.255,52700000.0
2008-09-16 23:47:00,105.25,105.25,105.24,105.245,32600000.0
2008-09-16 23:49:00,105.255,105.29,105.255,105.29,64900000.0
2008-09-16 23:50:00,105.305,105.35,105.305,105.35,46200000.0
2008-09-16 23:51:00,105.35,105.39,105.35,105.35,138700000.0
2008-09-16 23:52:00,105.37,105.55,105.37,105.54,348600002.0
2008-09-16 23:53:00,105.54,105.595,105.54,105.57,119900000.0
2008-09-16 23:54:00,105.56,105.56,105.5,105.56,18900000.0
2008-09-16 23:55:00,105.56,105.63,105.56,105.63,103799999.0
2008-09-16 23:56:00,105.64,105.64,105.61,105.61,441900003.0
2008-09-16 23:57:00,105.61,105.63,105.61,105.62,657200000.0
2008-09-16 23:58:00,105.625,105.64,105.625,105.64,81400000.0
2008-09-16 23:59:00,105.64,105.64,105.51,105.52,762399990.0
2008-09-17 00:00:00,105.56,105.56,105.44,105.46,89800000.0
2008-09-17 00:01:00,105.45,105.46,105.44,105.44,89800000.0
2008-09-17 00:02:00,105.44,105.44,105.44,105.44,57600000.0
2008-09-17 00:03:00,105.44,105.44,105.44,105.44,12000000.0
2008-09-17 00:04:00,105.46,105.46,105.46,105.46,46800000.0
2008-09-17 00:05:00,105.465,105.49,105.465,105.48,46800000.0
2008-09-17 00:06:00,105.48,105.49,105.48,105.48,93600000.0
2008-09-17 00:07:00,105.48,105.48,105.48,105.48,447599994.0
2008-09-17 00:08:00,105.48,105.48,105.47,105.475,567499991.0
2008-09-17 00:09:00,105.47,105.47,105.47,105.47,154200001.0
2008-09-17 00:10:00,105.47,105.47,105.415,105.42,181600003.0
2008-09-17 00:11:00,105.42,105.42,105.42,105.42,228000000.0
2008-09-17 00:12:00,105.37,105.42,105.36,105.37,1145999980.0
2008-09-17 00:13:00,105.38,105.38,105.38,105.38,1145999980.0
2008-09-17 00:14:00,105.38,105.38,105.36,105.36,254599996.0
2008-09-17 00:15:00,105.36,105.36,105.31,105.34,591000004.0
2008-09-17 00:16:00,105.34,105.34,105.34,105.34,52200000.0
2008-09-17 00:17:00,105.34,105.34,105.31,105.34,125400000.0
2008-09-17 00:18:00,105.34,105.34,105.34,105.34,24600000.0
2008-09-17 00:19:00,105.34,105.34,105.34,105.34,73800000.0
2008-09-17 00:20:00,105.34,105.34,105.34,105.34,49200000.0
2008-09-17 00:21:00,105.34,105.34,105.275,105.3,370000000.0
2008-09-17 00:22:00,105.3,105.3,105.3,105.3,235300005.0
2008-09-17 00:23:00,105.3,105.3,105.3,105.3,113800001.0
2008-09-17 00:24:00,105.3,105.31,105.3,105.31,6000000.0
2008-09-17 00:25:00,105.3,105.32,105.29,105.315,44500000.0
2008-09-17 00:26:00,105.31,105.34,105.3,105.335,160100002.0
2008-09-17 00:27:00,105.325,105.35,105.315,105.34,131500001.0
2008-09-17 00:28:00,105.345,105.345,105.33,105.34,105800000.0
2008-09-17 00:29:00,105.34,105.37,105.335,105.34,92400000.0
2008-09-17 00:30:00,105.35,105.36,105.35,105.36,30000000.0
2008-09-17 00:31:00,105.34,105.37,105.34,105.36,30000000.0
2008-09-17 00:32:00,105.35,105.35,105.35,105.35,3000000.0
2008-09-17 00:33:00,105.34,105.34,105.33,105.33,160100000.0
2008-09-17 00:35:00,105.33,105.34,105.325,105.325,223800000.0
2008-09-17 00:36:00,105.32,105.33,105.315,105.33,477600000.0
2008-09-17 00:37:00,105.33,105.33,105.185,105.2,442100002.0
2008-09-17 00:38:00,105.2,105.27,105.2,105.26,322100002.0
2008-09-17 00:39:00,105.27,105.27,105.27,105.27,79199999.0
2008-09-17 00:40:00,105.27,105.27,105.195,105.25,201499997.0
2008-09-17 00:41:00,105.245,105.25,105.24,105.24,397300001.0
2008-09-17 00:42:00,105.24,105.24,105.24,105.24,48700000.0
2008-09-17 00:43:00,105.24,105.24,105.24,105.24,9000000.0
2008-09-17 00:44:00,105.245,105.245,105.195,105.205,201900004.0
2008-09-17 00:45:00,105.2,105.22,105.2,105.22,527600001.0
2008-09-17 00:46:00,105.22,105.27,105.22,105.25,185800000.0
2008-09-17 00:47:00,105.26,105.28,105.24,105.265,365900004.0
2008-09-17 00:48:00,105.28,105.33,105.265,105.3,371399999.0
2008-09-17 00:49:00,105.3,105.365,105.3,105.34,824700001.0
2008-09-17 00:50:00,105.35,105.485,105.35,105.435,542600001.0
2008-09-17 00:51:00,105.435,105.51,105.435,105.5,277700000.0
2008-09-17 00:52:00,105.495,105.505,105.45,105.49,382800000.0
2008-09-17 00:53:00,105.49,105.49,105.42,105.46,161599999.0
2008-09-17 00:55:00,105.46,105.495,105.42,105.465,577900000.0
2008-09-17 00:56:00,105.47,105.475,105.44,105.445,50500000.0
2008-09-17 00:57:00,105.44,105.465,105.41,105.445,384699995.0
2008-09-17 00:58:00,105.485,105.54,105.47,105.52,2026899939.0
2008-09-17 00:59:00,105.52,105.57,105.49,105.5,640300001.0
2008-09-17 01:00:00,105.495,105.53,105.48,105.48,726200002.0
2008-09-17 01:01:00,105.51,105.81,105.505,105.81,864499999.0
2008-09-17 01:02:00,105.755,105.825,105.735,105.825,638500005.0
2008-09-17 01:03:00,105.825,105.91,105.825,105.84,783000006.0
2008-09-17 01:04:00,105.84,105.845,105.765,105.79,678900004.0
2008-09-17 01:05:00,105.79,105.845,105.78,105.84,534200001.0
2008-09-17 01:06:00,105.83,105.89,105.82,105.89,458900001.0
2008-09-17 01:07:00,105.89,105.89,105.795,105.8,903299997.0
2008-09-17 01:08:00,105.78,105.81,105.745,105.785,611699999.0
2008-09-17 01:09:00,105.79,105.79,105.69,105.7,569800003.0
2008-09-17 01:10:00,105.715,105.73,105.675,105.69,818399994.0
2008-09-17 01:11:00,105.695,105.735,105.695,105.71,342700003.0
2008-09-17 01:12:00,105.71,105.735,105.71,105.725,43100000.0
2008-09-17 01:13:00,105.73,105.73,105.72,105.72,63500000.0
2008-09-17 01:14:00,105.73,105.74,105.695,105.7,63500000.0
2008-09-17 01:15:00,105.69,105.7,105.655,105.67,211500000.0
2008-09-17 01:16:00,105.67,105.715,105.665,105.715,319300000.0
2008-09-17 01:17:00,105.7,105.725,105.7,105.715,288800001.0
2008-09-17 01:18:00,105.715,105.79,105.71,105.79,458999995.0
2008-09-17 01:19:00,105.79,105.87,105.78,105.87,496699998.0
2008-09-17 01:20:00,105.87,105.905,105.845,105.885,324600001.0
2008-09-17 01:21:00,105.89,105.89,105.86,105.875,183099997.0
2008-09-17 01:22:00,105.87,105.93,105.86,105.86,540299994.0
2008-09-17 01:23:00,105.86,105.87,105.82,105.835,451700000.0
2008-09-17 01:24:00,105.83,105.875,105.825,105.84,874999996.0
2008-09-17 01:25:00,105.84,105.865,105.835,105.835,1482700013.0
2008-09-17 01:26:00,105.835,105.895,105.83,105.87,253700000.0
2008-09-17 01:27:00,105.86,106.03,105.86,106.03,934799999.0
2008-09-17 01:28:00,106.04,106.205,106.015,106.05,1132599998.0
2008-09-17 01:29:00,106.04,106.05,106.0,106.02,389100001.0
2008-09-17 01:30:00,106.02,106.09,106.01,106.065,650100000.0
2008-09-17 01:31:00,106.045,106.15,106.04,106.15,783100003.0
2008-09-17 01:32:00,106.145,106.24,106.125,106.17,778600000.0
2008-09-17 01:33:00,106.185,106.21,106.145,106.155,696300003.0
2008-09-17 01:34:00,106.155,106.265,106.14,106.245,630700002.0
2008-09-17 01:35:00,106.24,106.24,106.15,106.2,409200000.0
2008-09-17 01:36:00,106.195,106.2,106.165,106.19,249700002.0
2008-09-17 01:37:00,106.19,106.2,106.15,106.18,482800001.0
2008-09-17 01:38:00,106.185,106.2,106.14,106.19,814799982.0
2008-09-17 01:39:00,106.19,106.28,106.165,106.23,1193600000.0
2008-09-17 01:40:00,106.24,106.315,106.225,106.265,1253100002.0
2008-09-17 01:41:00,106.26,106.31,106.21,106.29,449600001.0
2008-09-17 01:42:00,106.29,106.35,106.29,106.33,584299999.0
2008-09-17 01:43:00,106.31,106.34,106.195,106.2,785899993.0
2008-09-17 01:44:00,106.215,106.25,106.2,106.23,339900002.0
2008-09-17 01:45:00,106.23,106.23,106.12,106.125,396100005.0
2008-09-17 01:46:00,106.125,106.125,106.095,106.095,303500000.0
2008-09-17 01:47:00,106.095,106.095,106.08,106.08,372400003.0
2008-09-17 01:48:00,106.08,106.08,106.045,106.045,437300000.0
2008-09-17 01:49:00,106.045,106.045,106.01,106.01,149400000.0
2008-09-17 01:50:00,106.04,106.04,106.01,106.04,27300000.0
2008-09-17 01:51:00,106.045,106.17,106.04,106.155,1377899998.0
2008-09-17 01:52:00,106.17,106.215,106.15,106.16,738600000.0
2008-09-17 01:53:00,106.16,106.16,106.125,106.14,681700000.0
2008-09-17 01:54:00,106.14,106.15,106.13,106.14,386600002.0
2008-09-17 01:55:00,106.135,106.145,106.105,106.13,618599998.0
2008-09-17 01:56:00,106.13,106.13,106.13,106.13,72000000.0
2008-09-17 01:57:00,106.13,106.13,106.04,106.09,636899994.0
2008-09-17 01:58:00,106.09,106.12,106.09,106.09,261099998.0
2008-09-17 01:59:00,106.09,106.12,106.09,106.115,656000007.0
2008-09-17 02:00:00,106.115,106.135,106.105,106.125,388800001.0
2008-09-17 02:01:00,106.135,106.21,106.135,106.165,905099997.0
2008-09-17 02:02:00,106.165,106.165,106.125,106.13,833900001.0
2008-09-17 02:03:00,106.13,106.15,106.13,106.14,510500009.0
2008-09-17 02:04:00,106.14,106.14,106.04,106.045,243499999.0
2008-09-17 02:05:00,106.055,106.115,106.045,106.105,590400004.0
2008-09-17 02:06:00,106.115,106.115,106.055,106.105,159500000.0
2008-09-17 02:07:00,106.105,106.2,106.105,106.16,922399995.0
2008-09-17 02:08:00,106.19,106.375,106.17,106.325,1822100014.0
2008-09-17 02:09:00,106.285,106.49,106.285,106.49,1036099997.0
2008-09-17 02:10:00,106.485,106.485,106.295,106.295,1055899992.0
2008-09-17 02:11:00,106.31,106.4,106.31,106.38,1003699996.0
2008-09-17 02:12:00,106.38,106.395,106.345,106.375,1348199993.0
2008-09-17 02:13:00,106.37,106.53,106.365,106.5,753099998.0
2008-09-17 02:14:00,106.5,106.555,106.475,106.55,1589000000.0
2008-09-17 02:15:00,106.555,106.57,106.49,106.54,1332799975.0
2008-09-17 02:16:00,106.56,106.565,106.505,106.56,1701899971.0
2008-09-17 02:17:00,106.56,106.56,106.51,106.545,1185900001.0
2008-09-17 02:18:00,106.555,106.645,106.545,106.575,1094100004.0
2008-09-17 02:19:00,106.6,106.675,106.6,106.655,440700002.0
2008-09-17 02:20:00,106.66,106.68,106.605,106.64,923999998.0
2008-09-17 02:21:00,106.63,106.64,106.575,106.61,399700002.0
2008-09-17 02:22:00,106.61,106.69,106.61,106.65,462700003.0
2008-09-17 02:23:00,106.645,106.645,106.625,106.63,284199999.0
2008-09-17 02:24:00,106.63,106.63,106.56,106.57,520799997.0
2008-09-17 02:25:00,106.56,106.595,106.54,106.57,239799999.0
2008-09-17 02:26:00,106.57,106.57,106.485,106.49,419200000.0
2008-09-17 02:27:00,106.485,106.485,106.41,106.44,578199997.0
2008-09-17 02:28:00,106.44,106.51,106.425,106.48,809200004.0
2008-09-17 02:29:00,106.48,106.495,106.435,106.495,454499999.0
2008-09-17 02:30:00,106.49,106.51,106.475,106.5,646200000.0
2008-09-17 02:31:00,106.495,106.495,106.455,106.455,229000001.0
2008-09-17 02:32:00,106.46,106.48,106.45,106.47,144800001.0
2008-09-17 02:33:00,106.47,106.475,106.455,106.47,199500000.0
2008-09-17 02:34:00,106.47,106.47,106.445,106.47,601599999.0
2008-09-17 02:35:00,106.47,106.47,106.425,106.435,235999999.0
2008-09-17 02:36:00,106.44,106.49,106.435,106.47,607200002.0
2008-09-17 02:37:00,106.47,106.5,106.47,106.49,589400004.0
2008-09-17 02:38:00,106.49,106.5,106.485,106.485,126000000.0
2008-09-17 02:39:00,106.48,106.48,106.45,106.46,284800001.0
2008-09-17 02:40:00,106.46,106.485,106.45,106.48,433100000.0
2008-09-17 02:41:00,106.48,106.53,106.48,106.52,466300000.0
2008-09-17 02:42:00,106.52,106.53,106.51,106.525,282600000.0
2008-09-17 02:43:00,106.53,106.53,106.46,106.465,394100001.0
2008-09-17 02:44:00,106.465,106.485,106.44,106.485,739100003.0
2008-09-17 02:45:00,106.48,106.5,106.47,106.49,953700005.0
2008-09-17 02:46:00,106.49,106.49,106.455,106.49,1374700055.0
2008-09-17 02:47:00,106.49,106.5,106.47,106.5,1228500007.0
2008-09-17 02:48:00,106.495,106.505,106.485,106.495,149500000.0
2008-09-17 02:49:00,106.49,106.515,106.485,106.515,495200001.0
2008-09-17 02:50:00,106.515,106.515,106.5,106.515,273400002.0
2008-09-17 02:51:00,106.515,106.52,106.415,106.425,738400002.0
2008-09-17 02:52:00,106.425,106.47,106.415,106.42,528500000.0
2008-09-17 02:53:00,106.42,106.42,106.335,106.39,944399999.0
2008-09-17 02:54:00,106.39,106.4,106.3,106.37,1233300007.0
2008-09-17 02:55:00,106.37,106.39,106.275,106.28,1358500005.0
2008-09-17 02:56:00,106.28,106.28,106.165,106.165,1117900004.0
2008-09-17 02:57:00,106.16,106.18,106.115,106.17,1180300000.0
2008-09-17 02:58:00,106.175,106.19,106.12,106.17,1019899995.0
2008-09-17 02:59:00,106.17,106.28,106.17,106.25,1564400000.0
2008-09-17 03:00:00,106.25,106.275,106.25,106.265,1508099997.0
2008-09-17 03:01:00,106.265,106.285,106.265,106.28,453800000.0
2008-09-17 03:02:00,106.28,106.29,106.27,106.28,1419100000.0
2008-09-17 03:03:00,106.28,106.285,106.27,106.28,1340399987.0
2008-09-17 03:04:00,106.28,106.28,106.28,106.28,1346399967.0
2008-09-17 03:05:00,106.28,106.28,106.24,106.25,695999992.0
2008-09-17 03:06:00,106.26,106.26,106.15,106.17,578800004.0
2008-09-17 03:07:00,106.17,106.195,106.15,106.19,800500003.0
2008-09-17 03:08:00,106.19,106.195,106.17,106.17,403400000.0
2008-09-17 03:09:00,106.18,106.21,106.18,106.195,428199998.0
2008-09-17 03:10:00,106.195,106.27,106.19,106.27,663999998.0
2008-09-17 03:11:00,106.27,106.275,106.22,106.25,531399999.0
2008-09-17 03:12:00,106.25,106.255,106.2,106.2,823100001.0
2008-09-17 03:13:00,106.21,106.215,106.16,106.195,451200001.0
2008-09-17 03:14:00,106.19,106.2,106.155,106.165,484899999.0
2008-09-17 03:15:00,106.165,106.175,106.155,106.155,435400000.0
2008-09-17 03:16:00,106.16,106.195,106.16,106.185,426400004.0
2008-09-17 03:17:00,106.19,106.205,106.175,106.19,849200002.0
2008-09-17 03:18:00,106.19,106.195,106.17,106.185,320699998.0
2008-09-17 03:19:00,106.185,106.185,106.165,106.175,419400000.0
2008-09-17 03:20:00,106.175,106.175,106.165,106.165,274500002.0
2008-09-17 03:21:00,106.165,106.175,106.155,106.17,952799995.0
2008-09-17 03:22:00,106.175,106.175,106.16,106.16,560300001.0
2008-09-17 03:23:00,106.17,106.18,106.16,106.16,526000000.0
2008-09-17 03:24:00,106.16,106.185,106.16,106.17,683700003.0
2008-09-17 03:25:00,106.165,106.17,106.16,106.17,121200001.0
2008-09-17 03:26:00,106.17,106.17,106.15,106.17,141400000.0
2008-09-17 03:27:00,106.17,106.17,106.145,106.17,124200001.0
2008-09-17 03:28:00,106.145,106.18,106.145,106.16,426000001.0
2008-09-17 03:29:00,106.16,106.18,106.16,106.18,117600000.0
2008-09-17 03:30:00,106.18,106.18,106.18,106.18,4000000.0
2008-09-17 03:31:00,106.18,106.18,106.165,106.175,575100004.0
2008-09-17 03:32:00,106.175,106.18,106.16,106.165,555700001.0
2008-09-17 03:33:00,106.165,106.17,106.16,106.165,354600002.0
2008-09-17 03:34:00,106.165,106.18,106.165,106.17,275200000.0
2008-09-17 03:35:00,106.17,106.175,106.165,106.175,233099997.0
2008-09-17 03:36:00,106.175,106.205,106.175,106.2,503800001.0
2008-09-17 03:37:00,106.2,106.22,106.19,106.22,711500002.0
2008-09-17 03:38:00,106.22,106.235,106.21,106.23,1149500012.0
2008-09-17 03:39:00,106.23,106.26,106.22,106.26,1657699989.0
2008-09-17 03:40:00,106.26,106.265,106.25,106.26,2021399935.0
2008-09-17 03:41:00,106.26,106.285,106.25,106.28,1751800005.0
2008-09-17 03:42:00,106.28,106.32,106.27,106.315,1070299992.0
2008-09-17 03:43:00,106.31,106.33,106.305,106.33,1451700005.0
2008-09-17 03:44:00,106.33,106.33,106.29,106.295,1241599997.0
2008-09-17 03:45:00,106.295,106.36,106.29,106.36,943999999.0
2008-09-17 03:46:00,106.36,106.36,106.335,106.36,482999998.0
2008-09-17 03:47:00,106.36,106.38,106.32,106.325,813599996.0
2008-09-17 03:48:00,106.34,106.365,106.305,106.305,1159400001.0
2008-09-17 03:49:00,106.305,106.305,106.3,106.305,163800000.0
2008-09-17 03:50:00,106.3,106.36,106.28,106.35,795300000.0
2008-09-17 03:51:00,106.345,106.37,106.325,106.35,1036199999.0
2008-09-17 03:52:00,106.35,106.37,106.345,106.37,826599990.0
2008-09-17 03:53:00,106.37,106.37,106.35,106.355,526899999.0
2008-09-17 03:54:00,106.355,106.36,106.31,106.36,804300002.0
2008-09-17 03:55:00,106.355,106.39,106.35,106.365,830900002.0
2008-09-17 03:56:00,106.37,106.425,106.36,106.41,1221500002.0
2008-09-17 03:57:00,106.41,106.425,106.395,106.4,828699998.0
2008-09-17 03:58:00,106.4,106.405,106.38,106.38,292200002.0
2008-09-17 03:59:00,106.38,106.39,106.365,106.375,869300005.0
2008-09-17 04:00:00,106.375,106.39,106.375,106.38,259299999.0
2008-09-17 04:01:00,106.385,106.405,106.38,106.395,383299999.0
2008-09-17 04:02:00,106.39,106.42,106.38,106.42,250000001.0
2008-09-17 04:03:00,106.42,106.435,106.415,106.43,252500000.0
2008-09-17 04:04:00,106.43,106.435,106.37,106.38,517300002.0
2008-09-17 04:05:00,106.4,106.48,106.4,106.47,1773399989.0
2008-09-17 04:06:00,106.47,106.51,106.465,106.51,1358000003.0
2008-09-17 04:07:00,106.505,106.51,106.5,106.51,760700005.0
2008-09-17 04:08:00,106.51,106.545,106.5,106.54,761399999.0
2008-09-17 04:09:00,106.545,106.575,106.545,106.57,417900000.0
2008-09-17 04:10:00,106.55,106.57,106.52,106.53,899600001.0
2008-09-17 04:11:00,106.525,106.525,106.46,106.475,879300002.0
2008-09-17 04:12:00,106.47,106.48,106.45,106.465,610900002.0
2008-09-17 04:13:00,106.465,106.495,106.45,106.47,850900000.0
2008-09-17 04:14:00,106.47,106.48,106.4,106.405,997400004.0
2008-09-17 04:15:00,106.41,106.41,106.385,106.41,587300003.0
2008-09-17 04:16:00,106.395,106.41,106.37,106.37,907599999.0
2008-09-17 04:17:00,106.37,106.375,106.34,106.34,1035500002.0
2008-09-17 04:18:00,106.34,106.38,106.34,106.355,766299999.0
2008-09-17 04:19:00,106.36,106.365,106.36,106.36,911000013.0
2008-09-17 04:20:00,106.36,106.36,106.345,106.35,551100006.0
2008-09-17 04:21:00,106.35,106.37,106.335,106.355,914899998.0
2008-09-17 04:22:00,106.355,106.36,106.33,106.34,1075199987.0
2008-09-17 04:23:00,106.34,106.375,106.34,106.375,656599994.0
2008-09-17 04:24:00,106.375,106.375,106.345,106.345,426700001.0
2008-09-17 04:25:00,106.345,106.355,106.33,106.35,832800006.0
2008-09-17 04:26:00,106.35,106.35,106.295,106.305,515000001.0
2008-09-17 04:27:00,106.305,106.305,106.29,106.295,783900000.0
2008-09-17 04:28:00,106.295,106.31,106.295,106.305,799200000.0
2008-09-17 04:29:00,106.305,106.31,106.265,106.28,1148599997.0
2008-09-17 04:30:00,106.28,106.295,106.265,106.28,1307200002.0
2008-09-17 04:31:00,106.28,106.295,106.28,106.28,893299992.0
2008-09-17 04:32:00,106.28,106.295,106.28,106.29,122200000.0
2008-09-17 04:33:00,106.29,106.31,106.285,106.29,263300000.0
2008-09-17 04:34:00,106.29,106.295,106.275,106.275,635000000.0
2008-09-17 04:35:00,106.275,106.295,106.265,106.28,708599996.0
2008-09-17 04:36:00,106.28,106.28,106.245,106.265,297700001.0
2008-09-17 04:37:00,106.265,106.28,106.25,106.28,281100001.0
2008-09-17 04:38:00,106.28,106.28,106.28,106.28,25200000.0
2008-09-17 04:39:00,106.28,106.28,106.235,106.24,375000004.0
2008-09-17 04:40:00,106.245,106.29,106.245,106.29,977400008.0
2008-09-17 04:41:00,106.295,106.31,106.29,106.29,590400000.0
2008-09-17 04:42:00,106.29,106.295,106.275,106.285,1150800007.0
2008-09-17 04:43:00,106.28,106.34,106.28,106.325,1040399995.0
2008-09-17 04:44:00,106.325,106.325,106.315,106.315,226800000.0
2008-09-17 04:45:00,106.315,106.325,106.31,106.31,218400001.0
2008-09-17 04:46:00,106.31,106.31,106.27,106.28,743600003.0
2008-09-17 04:47:00,106.28,106.295,106.265,106.28,1372200007.0
2008-09-17 04:48:00,106.295,106.295,106.275,106.275,554699996.0
2008-09-17 04:49:00,106.275,106.285,106.275,106.275,346699995.0
2008-09-17 04:50:00,106.275,106.275,106.265,106.265,192000000.0
2008-09-17 04:51:00,106.265,106.265,106.255,106.265,508799998.0
2008-09-17 04:52:00,106.26,106.26,106.235,106.25,487700002.0
2008-09-17 04:53:00,106.25,106.25,106.21,106.21,872600002.0
2008-09-17 04:54:00,106.2,106.23,106.19,106.23,872600002.0
2008-09-17 04:55:00,106.23,106.245,106.23,106.245,395399998.0
2008-09-17 04:56:00,106.25,106.265,106.23,106.235,977699996.0
2008-09-17 04:57:00,106.235,106.245,106.23,106.23,398400000.0
2008-09-17 04:58:00,106.23,106.265,106.225,106.265,841599996.0
2008-09-17 04:59:00,106.265,106.265,106.25,106.25,72000000.0
2008-09-17 05:00:00,106.255,106.26,106.25,106.25,348000001.0
2008-09-17 05:01:00,106.25,106.25,106.25,106.25,246000001.0
2008-09-17 05:02:00,106.25,106.26,106.245,106.25,603400000.0
2008-09-17 05:03:00,106.245,106.245,106.23,106.23,220500001.0
2008-09-17 05:04:00,106.23,106.255,106.23,106.23,798399990.0
2008-09-17 05:05:00,106.23,106.245,106.22,106.24,1121299997.0
2008-09-17 05:06:00,106.24,106.245,106.24,106.245,78200000.0
2008-09-17 05:07:00,106.245,106.255,106.23,106.23,539900003.0
2008-09-17 05:08:00,106.23,106.235,106.19,106.19,1126700005.0
2008-09-17 05:09:00,106.19,106.215,106.17,106.205,1131399992.0
2008-09-17 05:10:00,106.21,106.225,106.195,106.2,628200002.0
2008-09-17 05:11:00,106.19,106.215,106.175,106.185,515400002.0
2008-09-17 05:12:00,106.185,106.19,106.15,106.175,962399996.0
2008-09-17 05:13:00,106.175,106.2,106.175,106.19,243200002.0
2008-09-17 05:14:00,106.175,106.19,106.175,106.18,321100001.0
2008-09-17 05:16:00,106.18,106.18,106.15,106.175,312499997.0
2008-09-17 05:17:00,106.175,106.175,106.16,106.16,264400004.0
2008-09-17 05:18:00,106.16,106.19,106.15,106.17,982300003.0
2008-09-17 05:19:00,106.17,106.19,106.17,106.17,800800005.0
2008-09-17 05:20:00,106.17,106.175,106.15,106.155,1207600000.0
2008-09-17 05:21:00,106.155,106.155,106.065,106.065,1033400000.0
2008-09-17 05:22:00,106.065,106.065,105.935,105.94,1977600011.0
2008-09-17 05:23:00,105.945,105.97,105.77,105.77,1641400004.0
2008-09-17 05:24:00,105.765,105.815,105.745,105.81,2146899995.0
2008-09-17 05:25:00,105.805,105.88,105.79,105.88,1520799993.0
2008-09-17 05:26:00,105.88,105.88,105.85,105.86,1361899987.0
2008-09-17 05:27:00,105.86,105.89,105.86,105.89,479300004.0
2008-09-17 05:28:00,105.89,105.905,105.88,105.88,396600003.0
2008-09-17 05:29:00,105.88,105.91,105.88,105.91,580200003.0
2008-09-17 05:30:00,105.92,105.94,105.91,105.91,1771599991.0
2008-09-17 05:31:00,105.93,105.94,105.905,105.94,1771599991.0
2008-09-17 05:32:00,105.94,105.94,105.92,105.93,1016000000.0
2008-09-17 05:33:00,105.93,105.945,105.91,105.93,726400003.0
2008-09-17 05:34:00,105.93,105.935,105.92,105.935,452900000.0
2008-09-17 05:35:00,105.93,105.95,105.93,105.95,330999996.0
2008-09-17 05:36:00,105.95,105.985,105.915,105.98,1449400010.0
2008-09-17 05:37:00,105.98,106.04,105.98,106.02,1096399994.0
2008-09-17 05:38:00,106.02,106.02,105.975,106.0,1036800001.0
2008-09-17 05:39:00,105.99,106.0,105.965,105.97,1661200002.0
2008-09-17 05:40:00,105.97,105.99,105.96,105.98,1337000000.0
2008-09-17 05:41:00,105.98,106.0,105.97,105.99,398900000.0
2008-09-17 05:42:00,105.99,106.01,105.99,106.0,226200000.0
2008-09-17 05:43:00,106.0,106.02,106.0,106.02,173200000.0
2008-09-17 05:44:00,106.02,106.02,105.98,105.985,818399996.0
2008-09-17 05:45:00,105.985,106.0,105.985,106.0,503999999.0
2008-09-17 05:46:00,106.0,106.0,105.965,105.98,718099999.0
2008-09-17 05:47:00,105.98,105.985,105.96,105.97,629199995.0
2008-09-17 05:48:00,105.97,105.97,105.92,105.93,562899997.0
2008-09-17 05:49:00,105.93,105.945,105.91,105.92,702200003.0
2008-09-17 05:50:00,105.92,105.945,105.91,105.93,557600000.0
2008-09-17 05:51:00,105.93,105.95,105.915,105.93,815299998.0
2008-09-17 05:52:00,105.935,105.95,105.93,105.93,876400001.0
2008-09-17 05:53:00,105.935,105.945,105.92,105.945,438100006.0
2008-09-17 05:54:00,105.95,105.95,105.92,105.945,764399997.0
2008-09-17 05:55:00,105.94,105.96,105.94,105.94,364100001.0
2008-09-17 05:56:00,105.945,105.96,105.945,105.95,267800000.0
2008-09-17 05:57:00,105.95,105.95,105.94,105.95,128400000.0
2008-09-17 05:58:00,105.945,105.945,105.94,105.945,222499998.0
2008-09-17 05:59:00,105.95,105.955,105.95,105.955,216100000.0
2008-09-17 06:00:00,105.95,105.95,105.92,105.925,354099999.0
2008-09-17 06:01:00,105.93,105.955,105.93,105.955,125100000.0
2008-09-17 06:02:00,105.95,105.97,105.94,105.95,461000002.0
2008-09-17 06:03:00,105.95,105.95,105.925,105.935,526300002.0
2008-09-17 06:04:00,105.94,105.955,105.935,105.955,222200001.0
2008-09-17 06:05:00,105.95,105.96,105.93,105.955,1000599997.0
2008-09-17 06:06:00,105.955,105.96,105.94,105.95,307100002.0
2008-09-17 06:07:00,105.95,105.97,105.95,105.955,481199998.0
2008-09-17 06:08:00,105.955,105.975,105.955,105.96,312099998.0
2008-09-17 06:09:00,105.96,105.96,105.95,105.95,148399998.0
2008-09-17 06:10:00,105.95,105.98,105.95,105.96,1168000012.0
2008-09-17 06:11:00,105.96,105.965,105.925,105.93,1316700025.0
2008-09-17 06:12:00,105.925,105.95,105.91,105.945,939100022.0
2008-09-17 06:13:00,105.95,105.95,105.905,105.91,1193400023.0
2008-09-17 06:14:00,105.91,105.935,105.9,105.935,750099997.0
2008-09-17 06:15:00,105.94,105.975,105.935,105.965,378600001.0
2008-09-17 06:16:00,105.965,105.985,105.935,105.935,959400001.0
2008-09-17 06:17:00,105.935,105.945,105.93,105.935,314499999.0
2008-09-17 06:18:00,105.935,105.955,105.925,105.945,643600001.0
2008-09-17 06:19:00,105.945,105.96,105.935,105.95,197599997.0
2008-09-17 06:20:00,105.96,105.975,105.95,105.975,140000001.0
2008-09-17 06:21:00,105.975,105.985,105.97,105.98,353200001.0
2008-09-17 06:22:00,105.98,105.985,105.98,105.98,315000002.0
2008-09-17 06:23:00,105.98,105.98,105.97,105.975,230200003.0
2008-09-17 06:24:00,105.975,105.98,105.96,105.97,112700003.0
2008-09-17 06:25:00,105.97,105.97,105.95,105.955,151200002.0
2008-09-17 06:26:00,105.955,105.96,105.95,105.955,67700001.0
2008-09-17 06:27:00,105.955,105.96,105.915,105.935,837399999.0
2008-09-17 06:28:00,105.93,105.94,105.92,105.92,1151300001.0
2008-09-17 06:29:00,105.92,105.955,105.9,105.95,490800001.0
2008-09-17 06:30:00,105.95,105.95,105.95,105.95,6000000.0
2008-09-17 06:31:00,105.96,105.96,105.945,105.945,125000002.0
2008-09-17 06:32:00,105.955,105.955,105.915,105.94,294100001.0
2008-09-17 06:33:00,105.94,105.94,105.905,105.905,739599999.0
2008-09-17 06:34:00,105.89,105.9,105.885,105.89,782300002.0
2008-09-17 06:35:00,105.89,105.935,105.89,105.925,899799996.0
2008-09-17 06:36:00,105.925,105.93,105.91,105.915,578500000.0
2008-09-17 06:37:00,105.915,105.925,105.91,105.925,142900003.0
2008-09-17 06:38:00,105.925,105.925,105.9,105.915,487799999.0
2008-09-17 06:39:00,105.915,105.935,105.91,105.935,551400001.0
2008-09-17 06:40:00,105.95,105.98,105.935,105.945,520100001.0
2008-09-17 06:41:00,105.945,105.95,105.92,105.93,635899997.0
2008-09-17 06:42:00,105.93,105.93,105.91,105.93,550699998.0
2008-09-17 06:43:00,105.93,105.935,105.925,105.925,272899999.0
2008-09-17 06:44:00,105.93,105.98,105.92,105.97,524699999.0
2008-09-17 06:45:00,105.97,105.97,105.96,105.965,133000000.0
2008-09-17 06:46:00,105.97,106.05,105.97,106.04,264500000.0
2008-09-17 06:47:00,106.04,106.05,105.995,106.0,1730699996.0
2008-09-17 06:48:00,106.0,106.03,105.995,106.025,364199999.0
2008-09-17 06:49:00,106.03,106.03,106.01,106.02,513200011.0
2008-09-17 06:50:00,106.02,106.02,106.0,106.015,668100002.0
2008-09-17 06:51:00,106.015,106.08,106.015,106.08,1239500001.0
2008-09-17 06:52:00,106.07,106.1,106.07,106.09,362699995.0
2008-09-17 06:53:00,106.09,106.105,106.08,106.09,587799997.0
2008-09-17 06:54:00,106.09,106.105,106.08,106.085,596999997.0
2008-09-17 06:55:00,106.09,106.09,106.065,106.09,802900002.0
2008-09-17 06:56:00,106.09,106.1,106.07,106.075,867200004.0
2008-09-17 06:57:00,106.075,106.08,106.07,106.08,252899998.0
2008-09-17 06:58:00,106.08,106.085,106.075,106.075,284399999.0
2008-09-17 06:59:00,106.075,106.11,106.075,106.095,950300000.0
2008-09-17 07:00:00,106.1,106.105,106.07,106.07,733099996.0
2008-09-17 07:01:00,106.065,106.065,106.05,106.065,640600000.0
2008-09-17 07:02:00,106.065,106.1,106.055,106.08,1178300000.0
2008-09-17 07:03:00,106.085,106.085,106.065,106.07,899800005.0
2008-09-17 07:04:00,106.075,106.105,106.07,106.095,1255600005.0
2008-09-17 07:05:00,106.095,106.105,106.08,106.095,1961900004.0
2008-09-17 07:06:00,106.095,106.11,106.095,106.105,536899996.0
2008-09-17 07:07:00,106.1,106.12,106.1,106.11,692399998.0
2008-09-17 07:08:00,106.105,106.11,106.075,106.08,867799999.0
2008-09-17 07:09:00,106.08,106.085,106.07,106.085,846700002.0
2008-09-17 07:10:00,106.085,106.095,106.08,106.085,487299999.0
2008-09-17 07:11:00,106.085,106.085,106.075,106.08,105000000.0
2008-09-17 07:12:00,106.085,106.085,106.045,106.06,397600000.0
2008-09-17 07:13:00,106.06,106.065,106.025,106.04,846299998.0
2008-09-17 07:14:00,106.04,106.045,106.03,106.04,502500000.0
2008-09-17 07:15:00,106.035,106.05,106.03,106.04,440199998.0
2008-09-17 07:16:00,106.035,106.08,106.035,106.06,210900000.0
2008-09-17 07:17:00,106.06,106.075,106.055,106.06,238000000.0
2008-09-17 07:18:00,106.055,106.06,106.05,106.05,102000000.0
2008-09-17 07:19:00,106.05,106.055,106.045,106.05,241300000.0
2008-09-17 07:20:00,106.05,106.05,106.025,106.04,456100004.0
2008-09-17 07:21:00,106.04,106.04,105.975,105.975,690800000.0
2008-09-17 07:22:00,105.98,105.985,105.965,105.965,351600000.0
2008-09-17 07:23:00,105.965,105.985,105.965,105.965,415300000.0
2008-09-17 07:24:00,105.965,105.975,105.96,105.97,607099998.0
2008-09-17 07:25:00,105.97,105.97,105.915,105.925,682500000.0
2008-09-17 07:26:00,105.935,105.95,105.925,105.93,371900000.0
2008-09-17 07:27:00,105.925,105.95,105.925,105.93,278000001.0
2008-09-17 07:28:00,105.93,105.935,105.925,105.935,176700000.0
2008-09-17 07:29:00,105.935,105.965,105.935,105.945,357200002.0
2008-09-17 07:30:00,105.95,105.97,105.94,105.94,1001900004.0
2008-09-17 07:31:00,105.95,105.965,105.93,105.935,773799998.0
2008-09-17 07:32:00,105.935,105.94,105.925,105.935,469900003.0
2008-09-17 07:33:00,105.94,105.97,105.94,105.97,874699995.0
2008-09-17 07:34:00,105.975,106.005,105.97,106.0,1185300001.0
2008-09-17 07:35:00,106.0,106.025,105.99,106.0,1067299986.0
2008-09-17 07:36:00,106.0,106.01,105.995,105.995,681399995.0
2008-09-17 07:37:00,105.995,105.995,105.96,105.99,873300003.0
2008-09-17 07:38:00,105.99,106.0,105.965,106.0,734700002.0
2008-09-17 07:39:00,105.995,106.025,105.99,106.02,639500004.0
2008-09-17 07:40:00,106.015,106.055,106.01,106.04,676099999.0
2008-09-17 07:41:00,106.04,106.065,106.035,106.06,1023599992.0
2008-09-17 07:42:00,106.06,106.07,106.05,106.065,710300005.0
2008-09-17 07:43:00,106.065,106.105,106.06,106.085,1088600002.0
2008-09-17 07:44:00,106.085,106.095,106.075,106.085,1014100011.0
2008-09-17 07:45:00,106.085,106.1,106.06,106.1,1052000004.0
2008-09-17 07:46:00,106.1,106.125,106.1,106.115,571700001.0
2008-09-17 07:47:00,106.115,106.125,106.07,106.075,807500002.0
2008-09-17 07:48:00,106.075,106.08,106.05,106.065,1791499998.0
2008-09-17 07:49:00,106.065,106.14,106.065,106.125,850600000.0
2008-09-17 07:50:00,106.125,106.135,106.07,106.095,1392999996.0
2008-09-17 07:51:00,106.09,106.1,106.07,106.07,1454200002.0
2008-09-17 07:52:00,106.07,106.12,106.07,106.115,715100001.0
2008-09-17 07:53:00,106.115,106.115,106.095,106.095,1126400010.0
2008-09-17 07:54:00,106.095,106.135,106.095,106.135,864800000.0
2008-09-17 07:55:00,106.135,106.165,106.13,106.155,1424799997.0
2008-09-17 07:56:00,106.155,106.16,106.11,106.12,1554199996.0
2008-09-17 07:57:00,106.125,106.145,106.11,106.11,880099998.0
2008-09-17 07:58:00,106.11,106.11,106.09,106.095,1010599995.0
2008-09-17 07:59:00,106.095,106.1,106.065,106.095,1283100011.0
2008-09-17 08:00:00,106.09,106.19,106.08,106.19,1080099999.0
2008-09-17 08:01:00,106.19,106.23,106.17,106.23,1224699995.0
2008-09-17 08:02:00,106.23,106.23,106.17,106.19,1054500003.0
2008-09-17 08:03:00,106.19,106.19,106.15,106.18,624600001.0
2008-09-17 08:04:00,106.17,106.18,106.155,106.17,756900007.0
2008-09-17 08:05:00,106.175,106.205,106.17,106.185,843700000.0
2008-09-17 08:06:00,106.19,106.205,106.185,106.19,620899999.0
2008-09-17 08:07:00,106.19,106.2,106.16,106.18,1073699999.0
2008-09-17 08:08:00,106.18,106.18,106.1,106.125,1087499998.0
2008-09-17 08:09:00,106.115,106.13,106.11,106.125,478900002.0
2008-09-17 08:10:00,106.135,106.145,106.1,106.135,1388600006.0
2008-09-17 08:11:00,106.125,106.135,106.11,106.13,1146499999.0
2008-09-17 08:12:00,106.13,106.135,106.095,106.105,1349600009.0
2008-09-17 08:13:00,106.11,106.115,106.065,106.07,1552199997.0
2008-09-17 08:14:00,106.07,106.075,106.055,106.06,696500000.0
2008-09-17 08:15:00,106.06,106.08,106.06,106.08,651899996.0
2008-09-17 08:16:00,106.065,106.1,106.065,106.1,636100002.0
2008-09-17 08:17:00,106.1,106.135,106.095,106.1,917700003.0
2008-09-17 08:18:00,106.09,106.1,106.035,106.04,1814399995.0
2008-09-17 08:19:00,106.04,106.05,105.965,105.98,1537500001.0
2008-09-17 08:20:00,105.98,105.99,105.965,105.97,508899996.0
2008-09-17 08:21:00,105.975,106.0,105.97,105.98,609299996.0
2008-09-17 08:22:00,105.98,105.98,105.925,105.93,1382999992.0
2008-09-17 08:23:00,105.93,105.93,105.855,105.875,992600001.0
2008-09-17 08:24:00,105.865,105.93,105.855,105.92,919200001.0
2008-09-17 08:25:00,105.92,105.965,105.905,105.925,1218299998.0
2008-09-17 08:26:00,105.925,105.94,105.875,105.9,1275599991.0
2008-09-17 08:27:00,105.89,105.925,105.865,105.915,1096000004.0
2008-09-17 08:28:00,105.905,105.98,105.905,105.97,1074900004.0
2008-09-17 08:29:00,105.975,106.025,105.975,106.02,813960716.0
2008-09-17 08:30:00,106.02,106.045,106.005,106.025,1118799994.0
2008-09-17 08:31:00,106.025,106.07,106.015,106.07,888499997.0
2008-09-17 08:32:00,106.07,106.085,106.055,106.055,833800000.0
2008-09-17 08:33:00,106.055,106.07,106.025,106.05,1129799992.0
2008-09-17 08:34:00,106.05,106.055,105.975,105.99,885999997.0
2008-09-17 08:35:00,105.99,105.99,105.96,105.99,735800000.0
2008-09-17 08:36:00,105.98,106.015,105.945,105.96,1137899994.0
2008-09-17 08:37:00,105.96,105.97,105.855,105.87,1386000001.0
2008-09-17 08:38:00,105.87,105.87,105.81,105.84,1006000004.0
2008-09-17 08:39:00,105.84,105.84,105.81,105.82,1294699998.0
2008-09-17 08:40:00,105.84,105.84,105.79,105.81,1294699998.0
2008-09-17 08:41:00,105.805,105.82,105.76,105.76,543100000.0
2008-09-17 08:42:00,105.75,105.795,105.735,105.795,928600006.0
2008-09-17 08:43:00,105.8,105.84,105.78,105.84,787099998.0
2008-09-17 08:44:00,105.84,105.91,105.83,105.88,807100000.0
2008-09-17 08:45:00,105.88,105.9,105.875,105.88,1143299994.0
2008-09-17 08:46:00,105.88,105.9,105.86,105.86,584400001.0
2008-09-17 08:47:00,105.86,105.88,105.83,105.85,502500000.0
2008-09-17 08:48:00,105.85,105.86,105.83,105.86,275799999.0
2008-09-17 08:49:00,105.865,105.87,105.85,105.865,634699999.0
2008-09-17 08:50:00,105.865,105.91,105.865,105.89,1204700000.0
2008-09-17 08:51:00,105.885,105.9,105.825,105.855,1035000005.0
2008-09-17 08:52:00,105.855,105.905,105.85,105.9,1068599999.0
2008-09-17 08:53:00,105.9,105.92,105.885,105.915,1654399997.0
2008-09-17 08:54:00,105.915,105.98,105.91,105.96,1213499995.0
2008-09-17 08:55:00,105.96,105.975,105.94,105.97,1156799990.0
2008-09-17 08:56:00,105.965,105.97,105.905,105.915,979700002.0
2008-09-17 08:57:00,105.915,105.935,105.91,105.93,1021599999.0
2008-09-17 08:58:00,105.93,105.935,105.905,105.91,878699999.0
2008-09-17 08:59:00,105.91,105.955,105.91,105.955,1080299991.0
2008-09-17 09:00:00,105.955,105.965,105.895,105.895,785300000.0
2008-09-17 09:01:00,105.895,105.935,105.88,105.88,1219299985.0
2008-09-17 09:02:00,105.88,105.92,105.87,105.88,1177199990.0
2008-09-17 09:03:00,105.88,105.9,105.855,105.885,988399998.0
2008-09-17 09:04:00,105.88,105.91,105.88,105.905,777800002.0
2008-09-17 09:05:00,105.905,105.91,105.82,105.85,750899995.0
2008-09-17 09:06:00,105.85,105.855,105.8,105.82,692399999.0
2008-09-17 09:07:00,105.82,105.82,105.8,105.8,538399995.0
2008-09-17 09:08:00,105.805,105.81,105.78,105.78,990199993.0
2008-09-17 09:09:00,105.78,105.805,105.71,105.72,1164900006.0
2008-09-17 09:10:00,105.715,105.76,105.71,105.755,687999998.0
2008-09-17 09:11:00,105.75,105.81,105.74,105.8,624800001.0
2008-09-17 09:12:00,105.8,105.815,105.75,105.755,897200000.0
2008-09-17 09:13:00,105.755,105.77,105.71,105.72,911200007.0
2008-09-17 09:14:00,105.72,105.75,105.71,105.71,852200004.0
2008-09-17 09:15:00,105.71,105.72,105.705,105.715,617200000.0
2008-09-17 09:16:00,105.715,105.75,105.715,105.735,772100000.0
2008-09-17 09:17:00,105.745,105.775,105.74,105.76,707900002.0
2008-09-17 09:18:00,105.76,105.76,105.7,105.71,673000003.0
2008-09-17 09:19:00,105.7,105.72,105.69,105.72,918000007.0
2008-09-17 09:20:00,105.72,105.79,105.72,105.765,1163200000.0
2008-09-17 09:21:00,105.765,105.79,105.75,105.78,800000001.0
2008-09-17 09:22:00,105.78,105.805,105.75,105.75,1090300001.0
2008-09-17 09:23:00,105.75,105.78,105.75,105.765,438700002.0
2008-09-17 09:24:00,105.765,105.79,105.76,105.765,698100001.0
2008-09-17 09:25:00,105.76,105.775,105.725,105.73,698200001.0
2008-09-17 09:26:00,105.73,105.74,105.715,105.73,853500000.0
2008-09-17 09:27:00,105.73,105.74,105.67,105.71,1395700002.0
2008-09-17 09:28:00,105.7,105.74,105.69,105.715,660200001.0
2008-09-17 09:29:00,105.715,105.735,105.7,105.72,1096999997.0
2008-09-17 09:30:00,105.72,105.73,105.705,105.72,723800000.0
2008-09-17 09:31:00,105.72,105.72,105.69,105.705,608000002.0
2008-09-17 09:32:00,105.705,105.735,105.7,105.7,449200000.0
2008-09-17 09:33:00,105.7,105.72,105.69,105.69,589600002.0
2008-09-17 09:34:00,105.69,105.69,105.565,105.565,1153400002.0
2008-09-17 09:35:00,105.565,105.59,105.54,105.57,1104700002.0
2008-09-17 09:36:00,105.57,105.57,105.46,105.51,1385300002.0
2008-09-17 09:37:00,105.515,105.53,105.46,105.48,972100003.0
2008-09-17 09:38:00,105.485,105.52,105.485,105.5,992000007.0
2008-09-17 09:39:00,105.5,105.56,105.49,105.555,1463500005.0
2008-09-17 09:40:00,105.555,105.6,105.54,105.6,1302800003.0
2008-09-17 09:41:00,105.6,105.6,105.555,105.595,1302500009.0
2008-09-17 09:42:00,105.6,105.64,105.58,105.59,1155200000.0
2008-09-17 09:43:00,105.59,105.615,105.525,105.525,1344400006.0
2008-09-17 09:44:00,105.52,105.52,105.44,105.44,1616599996.0
2008-09-17 09:45:00,105.45,105.52,105.435,105.48,1353500001.0
2008-09-17 09:46:00,105.48,105.55,105.47,105.525,1588100008.0
2008-09-17 09:47:00,105.525,105.54,105.425,105.435,1207799994.0
2008-09-17 09:48:00,105.435,105.435,105.38,105.41,930799998.0
2008-09-17 09:49:00,105.41,105.48,105.405,105.45,1338100004.0
2008-09-17 09:50:00,105.45,105.46,105.4,105.41,1072100006.0
2008-09-17 09:51:00,105.41,105.43,105.39,105.42,807600000.0
2008-09-17 09:52:00,105.42,105.43,105.37,105.37,1196500004.0
2008-09-17 09:53:00,105.37,105.395,105.35,105.395,722900000.0
2008-09-17 09:54:00,105.395,105.4,105.37,105.375,1261900010.0
2008-09-17 09:55:00,105.37,105.37,105.205,105.21,1554699994.0
2008-09-17 09:56:00,105.21,105.21,105.145,105.18,1358500001.0
2008-09-17 09:57:00,105.18,105.25,105.17,105.22,1676600020.0
2008-09-17 09:58:00,105.22,105.23,105.18,105.23,1118600001.0
2008-09-17 09:59:00,105.23,105.24,105.195,105.2,880400004.0
2008-09-17 10:00:00,105.19,105.31,105.19,105.3,1364099994.0
2008-09-17 10:01:00,105.3,105.375,105.29,105.37,1364099994.0
2008-09-17 10:02:00,105.355,105.355,105.325,105.335,1364300009.0
2008-09-17 10:03:00,105.315,105.43,105.315,105.43,1267099997.0
2008-09-17 10:04:00,105.43,105.435,105.29,105.32,1424699996.0
2008-09-17 10:05:00,105.315,105.335,105.27,105.33,730499995.0
2008-09-17 10:06:00,105.325,105.37,105.315,105.345,945200001.0
2008-09-17 10:07:00,105.345,105.35,105.335,105.35,887900004.0
2008-09-17 10:08:00,105.35,105.36,105.34,105.34,1653900010.0
2008-09-17 10:09:00,105.34,105.34,105.27,105.28,726100002.0
2008-09-17 10:10:00,105.28,105.32,105.28,105.295,742300004.0
2008-09-17 10:11:00,105.295,105.295,105.27,105.27,690000002.0
2008-09-17 10:12:00,105.27,105.355,105.265,105.35,2115700012.0
2008-09-17 10:13:00,105.35,105.555,105.35,105.535,1188399996.0
2008-09-17 10:14:00,105.535,105.575,105.535,105.56,1471800003.0
2008-09-17 10:15:00,105.56,105.655,105.545,105.6,1672199999.0
2008-09-17 10:16:00,105.595,105.62,105.56,105.605,694799997.0
2008-09-17 10:17:00,105.605,105.605,105.425,105.445,563800001.0
2008-09-17 10:18:00,105.44,105.54,105.435,105.54,868400000.0
2008-09-17 10:19:00,105.545,105.56,105.52,105.545,1861200006.0
2008-09-17 10:20:00,105.555,105.58,105.485,105.515,978300001.0
2008-09-17 10:21:00,105.525,105.58,105.505,105.565,923900001.0
2008-09-17 10:22:00,105.555,105.585,105.515,105.565,902000001.0
2008-09-17 10:23:00,105.56,105.565,105.515,105.525,841499989.0
2008-09-17 10:24:00,105.52,105.54,105.46,105.52,1037500001.0
2008-09-17 10:25:00,105.52,105.54,105.5,105.505,1145300007.0
2008-09-17 10:26:00,105.505,105.54,105.48,105.53,746799998.0
2008-09-17 10:27:00,105.525,105.58,105.505,105.58,535900000.0
2008-09-17 10:28:00,105.58,105.61,105.57,105.6,557300000.0
2008-09-17 10:29:00,105.605,105.62,105.57,105.61,565100000.0
2008-09-17 10:30:00,105.61,105.615,105.555,105.6,533499999.0
2008-09-17 10:31:00,105.575,105.645,105.56,105.625,534199998.0
2008-09-17 10:32:00,105.62,105.63,105.595,105.61,576600001.0
2008-09-17 10:33:00,105.61,105.62,105.59,105.615,1304000004.0
2008-09-17 10:34:00,105.615,105.68,105.615,105.68,1108200005.0
2008-09-17 10:35:00,105.68,105.7,105.63,105.63,494400002.0
2008-09-17 10:36:00,105.64,105.665,105.625,105.63,844399990.0
2008-09-17 10:37:00,105.63,105.65,105.63,105.635,821800012.0
2008-09-17 10:38:00,105.635,105.665,105.635,105.65,275500002.0
2008-09-17 10:39:00,105.66,105.72,105.65,105.72,558800000.0
2008-09-17 10:40:00,105.72,105.82,105.72,105.81,1051600000.0
2008-09-17 10:41:00,105.81,105.84,105.75,105.765,1151600000.0
2008-09-17 10:42:00,105.785,105.79,105.72,105.73,1232999998.0
2008-09-17 10:43:00,105.72,105.73,105.68,105.7,884400004.0
2008-09-17 10:44:00,105.7,105.74,105.695,105.72,1172500003.0
2008-09-17 10:45:00,105.72,105.72,105.66,105.67,826999998.0
2008-09-17 10:46:00,105.665,105.665,105.635,105.64,593499996.0
2008-09-17 10:47:00,105.64,105.675,105.62,105.655,1726299966.0
2008-09-17 10:48:00,105.66,105.755,105.655,105.72,741099992.0
2008-09-17 10:49:00,105.72,105.74,105.67,105.71,644700003.0
2008-09-17 10:50:00,105.71,105.78,105.67,105.78,927799998.0
2008-09-17 10:51:00,105.775,105.83,105.755,105.79,1042700001.0
2008-09-17 10:52:00,105.79,105.805,105.76,105.775,904300001.0
2008-09-17 10:53:00,105.77,105.78,105.66,105.685,998299998.0
2008-09-17 10:54:00,105.685,105.69,105.64,105.66,877999998.0
2008-09-17 10:55:00,105.66,105.66,105.615,105.63,761800000.0
2008-09-17 10:56:00,105.62,105.715,105.585,105.585,1262999997.0
2008-09-17 10:57:00,105.58,105.58,105.51,105.555,1191999999.0
2008-09-17 10:58:00,105.56,105.56,105.53,105.55,358900001.0
2008-09-17 10:59:00,105.55,105.575,105.55,105.57,491199997.0
2008-09-17 11:00:00,105.57,105.6,105.56,105.58,1095200012.0
2008-09-17 11:01:00,105.595,105.595,105.58,105.59,148199999.0
2008-09-17 11:02:00,105.565,105.59,105.52,105.545,351100001.0
2008-09-17 11:03:00,105.54,105.54,105.5,105.51,480100001.0
2008-09-17 11:04:00,105.51,105.51,105.42,105.445,765100000.0
2008-09-17 11:05:00,105.445,105.515,105.43,105.505,876900009.0
2008-09-17 11:06:00,105.5,105.51,105.48,105.485,508700000.0
2008-09-17 11:07:00,105.485,105.52,105.48,105.52,605500005.0
2008-09-17 11:08:00,105.52,105.52,105.48,105.48,763300003.0
2008-09-17 11:09:00,105.48,105.48,105.455,105.46,247900001.0
2008-09-17 11:10:00,105.46,105.465,105.435,105.45,419200000.0
2008-09-17 11:11:00,105.445,105.45,105.42,105.45,677200003.0
2008-09-17 11:12:00,105.455,105.455,105.45,105.45,1156300001.0
2008-09-17 11:13:00,105.45,105.47,105.44,105.45,549800007.0
2008-09-17 11:14:00,105.45,105.45,105.405,105.425,556699997.0
2008-09-17 11:15:00,105.425,105.44,105.405,105.44,666000001.0
2008-09-17 11:16:00,105.43,105.45,105.425,105.45,439800000.0
2008-09-17 11:17:00,105.45,105.51,105.445,105.5,1248499996.0
2008-09-17 11:18:00,105.5,105.515,105.485,105.5,289700003.0
2008-09-17 11:19:00,105.5,105.55,105.465,105.545,1220600001.0
2008-09-17 11:20:00,105.545,105.56,105.53,105.55,958299998.0
2008-09-17 11:21:00,105.54,105.585,105.535,105.58,1037399998.0
2008-09-17 11:22:00,105.585,105.62,105.58,105.61,622099999.0
2008-09-17 11:23:00,105.61,105.66,105.6,105.64,1507599988.0
2008-09-17 11:24:00,105.635,105.64,105.6,105.61,1318799997.0
2008-09-17 11:25:00,105.62,105.62,105.56,105.58,1442400009.0
2008-09-17 11:26:00,105.58,105.67,105.58,105.66,1588000003.0
2008-09-17 11:27:00,105.66,105.675,105.63,105.67,1609200008.0
2008-09-17 11:28:00,105.67,105.675,105.62,105.635,1141200004.0
2008-09-17 11:29:00,105.64,105.66,105.64,105.645,892799978.0
2008-09-17 11:30:00,105.645,105.65,105.555,105.56,1457600001.0
2008-09-17 11:31:00,105.56,105.575,105.52,105.575,1023899998.0
2008-09-17 11:32:00,105.58,105.59,105.535,105.55,1659400006.0
2008-09-17 11:33:00,105.55,105.59,105.54,105.58,842400004.0
2008-09-17 11:34:00,105.57,105.585,105.555,105.58,581199996.0
2008-09-17 11:35:00,105.58,105.605,105.56,105.575,895100001.0
2008-09-17 11:36:00,105.58,105.615,105.565,105.585,1611600010.0
2008-09-17 11:37:00,105.585,105.62,105.585,105.6,1133800011.0
2008-09-17 11:38:00,105.6,105.64,105.565,105.61,1320999995.0
2008-09-17 11:39:00,105.61,105.63,105.59,105.61,1298400005.0
2008-09-17 11:40:00,105.6,105.63,105.575,105.605,1196300006.0
2008-09-17 11:41:00,105.6,105.615,105.575,105.59,1502400007.0
2008-09-17 11:42:00,105.59,105.59,105.55,105.56,1718699994.0
2008-09-17 11:43:00,105.56,105.57,105.525,105.57,1102300001.0
2008-09-17 11:44:00,105.57,105.58,105.56,105.58,881600002.0
2008-09-17 11:45:00,105.59,105.65,105.59,105.63,656600000.0
2008-09-17 11:46:00,105.63,105.68,105.59,105.66,876299999.0
2008-09-17 11:47:00,105.66,105.68,105.66,105.675,453800001.0
2008-09-17 11:48:00,105.675,105.71,105.675,105.7,500199999.0
2008-09-17 11:49:00,105.7,105.7,105.655,105.66,917599995.0
2008-09-17 11:50:00,105.66,105.69,105.66,105.685,521100000.0
2008-09-17 11:51:00,105.68,105.68,105.615,105.665,967200004.0
2008-09-17 11:52:00,105.66,105.67,105.62,105.62,750599995.0
2008-09-17 11:53:00,105.62,105.65,105.62,105.63,1020200000.0
2008-09-17 11:54:00,105.63,105.63,105.595,105.605,720400003.0
2008-09-17 11:55:00,105.605,105.605,105.6,105.6,354000007.0
2008-09-17 11:56:00,105.6,105.645,105.6,105.64,957999995.0
2008-09-17 11:57:00,105.64,105.69,105.64,105.69,733799996.0
2008-09-17 11:58:00,105.69,105.705,105.66,105.685,1237800005.0
2008-09-17 11:59:00,105.68,105.69,105.655,105.655,570799999.0
2008-09-17 12:00:00,105.66,105.66,105.6,105.605,1707400002.0
2008-09-17 12:01:00,105.605,105.615,105.54,105.545,1567600007.0
2008-09-17 12:02:00,105.54,105.66,105.54,105.62,1324099987.0
2008-09-17 12:03:00,105.62,105.695,105.61,105.69,1713299987.0
2008-09-17 12:04:00,105.69,105.69,105.675,105.69,324400000.0
2008-09-17 12:05:00,105.69,105.72,105.69,105.72,455599999.0
2008-09-17 12:06:00,105.72,105.72,105.645,105.67,1040199997.0
2008-09-17 12:07:00,105.67,105.67,105.6,105.62,589600000.0
2008-09-17 12:08:00,105.62,105.65,105.6,105.6,943799996.0
2008-09-17 12:09:00,105.6,105.61,105.555,105.58,841500001.0
2008-09-17 12:10:00,105.58,105.585,105.5,105.53,1213700002.0
2008-09-17 12:11:00,105.54,105.56,105.5,105.53,1615800010.0
2008-09-17 12:12:00,105.58,105.6,105.54,105.58,1431399983.0
2008-09-17 12:13:00,105.59,105.6,105.53,105.55,1431399983.0
2008-09-17 12:14:00,105.545,105.595,105.52,105.59,1431399983.0
2008-09-17 12:15:00,105.595,105.63,105.59,105.59,954000001.0
2008-09-17 12:16:00,105.6,105.685,105.59,105.67,1377699990.0
2008-09-17 12:17:00,105.67,105.68,105.635,105.67,1509099998.0
2008-09-17 12:18:00,105.67,105.675,105.64,105.66,1230200008.0
2008-09-17 12:19:00,105.66,105.715,105.66,105.71,1400400001.0
2008-09-17 12:20:00,105.71,105.73,105.665,105.72,797700008.0
2008-09-17 12:21:00,105.72,105.725,105.65,105.665,1284699985.0
2008-09-17 12:22:00,105.665,105.71,105.65,105.71,785299997.0
2008-09-17 12:23:00,105.705,105.73,105.695,105.73,942799994.0
2008-09-17 12:24:00,105.73,105.77,105.725,105.76,1403599994.0
2008-09-17 12:25:00,105.76,105.775,105.75,105.75,1248900011.0
2008-09-17 12:26:00,105.75,105.75,105.72,105.74,1488499997.0
2008-09-17 12:27:00,105.74,105.75,105.73,105.74,1079600006.0
2008-09-17 12:28:00,105.74,105.77,105.74,105.75,904099995.0
2008-09-17 12:29:00,105.76,105.76,105.73,105.74,991900004.0
2008-09-17 12:30:00,105.74,105.74,105.73,105.74,356000000.0
2008-09-17 12:31:00,105.74,105.74,105.695,105.71,874399999.0
2008-09-17 12:32:00,105.71,105.71,105.68,105.705,1074899994.0
2008-09-17 12:33:00,105.705,105.71,105.68,105.7,1079299988.0
2008-09-17 12:34:00,105.7,105.75,105.7,105.75,716299996.0
2008-09-17 12:35:00,105.75,105.81,105.735,105.8,942900002.0
2008-09-17 12:36:00,105.8,105.82,105.785,105.805,827999997.0
2008-09-17 12:37:00,105.805,105.85,105.795,105.84,1138300000.0
2008-09-17 12:38:00,105.84,105.86,105.795,105.81,1292300006.0
2008-09-17 12:39:00,105.81,105.81,105.74,105.75,789199995.0
2008-09-17 12:40:00,105.75,105.79,105.725,105.775,1150499996.0
2008-09-17 12:41:00,105.775,105.815,105.775,105.805,563499998.0
2008-09-17 12:42:00,105.805,105.81,105.8,105.81,1060200008.0
2008-09-17 12:43:00,105.815,105.815,105.76,105.77,1189700004.0
2008-09-17 12:44:00,105.77,105.78,105.76,105.76,1030099997.0
2008-09-17 12:45:00,105.76,105.78,105.76,105.76,994100009.0
2008-09-17 12:46:00,105.76,105.76,105.725,105.75,1160999990.0
2008-09-17 12:47:00,105.75,105.78,105.73,105.73,1592700007.0
2008-09-17 12:48:00,105.73,105.79,105.72,105.745,1655700014.0
2008-09-17 12:49:00,105.735,105.76,105.725,105.735,1100900001.0
2008-09-17 12:50:00,105.73,105.77,105.73,105.77,1108200004.0
2008-09-17 12:51:00,105.77,105.78,105.74,105.76,828099997.0
2008-09-17 12:52:00,105.76,105.78,105.76,105.77,1169299988.0
2008-09-17 12:53:00,105.77,105.825,105.77,105.815,972699988.0
2008-09-17 12:54:00,105.825,105.825,105.775,105.805,1597999985.0
2008-09-17 12:55:00,105.805,105.84,105.805,105.84,1239500009.0
2008-09-17 12:56:00,105.84,105.85,105.83,105.84,997599999.0
2008-09-17 12:57:00,105.84,105.845,105.81,105.83,845100000.0
2008-09-17 12:58:00,105.83,105.885,105.83,105.87,688199996.0
2008-09-17 12:59:00,105.87,105.88,105.85,105.85,974100012.0
2008-09-17 13:00:00,105.85,105.93,105.85,105.91,960999995.0
2008-09-17 13:01:00,105.91,105.95,105.885,105.93,1423699997.0
2008-09-17 13:02:00,105.93,105.93,105.87,105.9,1096900000.0
2008-09-17 13:03:00,105.89,105.95,105.865,105.93,1839099997.0
2008-09-17 13:04:00,105.94,105.965,105.915,105.93,1265099989.0
2008-09-17 13:05:00,105.915,105.93,105.885,105.93,1025900007.0
2008-09-17 13:06:00,105.93,105.96,105.92,105.94,865000011.0
2008-09-17 13:07:00,105.94,105.96,105.935,105.955,865000011.0
2008-09-17 13:08:00,105.955,105.97,105.93,105.95,877700004.0
2008-09-17 13:09:00,105.955,105.955,105.925,105.925,886800008.0
2008-09-17 13:10:00,105.93,105.94,105.9,105.915,1033900008.0
2008-09-17 13:11:00,105.905,105.93,105.86,105.93,964000001.0
2008-09-17 13:12:00,105.94,105.955,105.925,105.93,739899999.0
2008-09-17 13:13:00,105.93,105.97,105.915,105.96,822100000.0
2008-09-17 13:14:00,105.97,105.97,105.935,105.95,915500002.0
2008-09-17 13:15:00,105.935,105.95,105.895,105.9,1147399997.0
2008-09-17 13:16:00,105.9,105.93,105.895,105.9,720100000.0
2008-09-17 13:17:00,105.9,105.9,105.85,105.875,968899996.0
2008-09-17 13:18:00,105.875,105.9,105.85,105.86,880299993.0
2008-09-17 13:19:00,105.86,105.875,105.855,105.87,564700000.0
2008-09-17 13:20:00,105.87,105.89,105.845,105.86,1165200000.0
2008-09-17 13:21:00,105.86,105.875,105.845,105.85,1572999999.0
2008-09-17 13:22:00,105.85,105.86,105.84,105.85,1219000004.0
2008-09-17 13:23:00,105.85,105.87,105.84,105.86,1208400013.0
2008-09-17 13:24:00,105.86,105.86,105.775,105.81,1487100006.0
2008-09-17 13:25:00,105.81,105.84,105.79,105.84,1003899996.0
2008-09-17 13:26:00,105.84,105.86,105.8,105.805,1129199995.0
2008-09-17 13:27:00,105.805,105.86,105.785,105.845,2107399984.0
2008-09-17 13:28:00,105.85,105.855,105.815,105.835,1535099986.0
2008-09-17 13:29:00,105.835,105.84,105.77,105.79,1599000008.0
2008-09-17 13:30:00,105.79,105.825,105.75,105.82,1606400004.0
2008-09-17 13:31:00,105.81,105.85,105.795,105.825,1632199993.0
2008-09-17 13:32:00,105.825,105.83,105.785,105.81,1757100000.0
2008-09-17 13:33:00,105.82,105.83,105.81,105.83,839599993.0
2008-09-17 13:34:00,105.825,105.83,105.78,105.81,839599993.0
2008-09-17 13:35:00,105.81,105.81,105.75,105.75,1097399998.0
2008-09-17 13:36:00,105.74,105.76,105.67,105.68,1123499998.0
2008-09-17 13:37:00,105.68,105.72,105.68,105.72,1123499998.0
2008-09-17 13:38:00,105.715,105.72,105.695,105.71,1561299986.0
2008-09-17 13:39:00,105.71,105.72,105.69,105.7,1027400009.0
2008-09-17 13:40:00,105.7,105.72,105.685,105.69,1095700011.0
2008-09-17 13:41:00,105.7,105.72,105.69,105.7,1194700008.0
2008-09-17 13:42:00,105.7,105.72,105.69,105.71,982200003.0
2008-09-17 13:43:00,105.71,105.71,105.68,105.71,817800003.0
2008-09-17 13:44:00,105.705,105.72,105.7,105.72,625100001.0
2008-09-17 13:45:00,105.72,105.74,105.71,105.73,590500000.0
2008-09-17 13:46:00,105.73,105.74,105.695,105.71,475899999.0
2008-09-17 13:47:00,105.685,105.705,105.655,105.67,961099996.0
2008-09-17 13:48:00,105.67,105.67,105.575,105.58,1609499986.0
2008-09-17 13:49:00,105.58,105.61,105.56,105.59,1395099996.0
2008-09-17 13:50:00,105.59,105.64,105.58,105.64,890400000.0
2008-09-17 13:51:00,105.64,105.66,105.625,105.64,1261899994.0
2008-09-17 13:52:00,105.64,105.645,105.6,105.62,1355500010.0
2008-09-17 13:53:00,105.625,105.69,105.595,105.69,1240899999.0
2008-09-17 13:54:00,105.685,105.715,105.68,105.69,984899998.0
2008-09-17 13:55:00,105.69,105.72,105.68,105.7,1463600004.0
2008-09-17 13:56:00,105.7,105.71,105.62,105.635,1293800007.0
2008-09-17 13:57:00,105.635,105.69,105.635,105.67,908499998.0
2008-09-17 13:58:00,105.67,105.705,105.66,105.7,1372299987.0
2008-09-17 13:59:00,105.7,105.74,105.69,105.72,1105899993.0
2008-09-17 14:00:00,105.71,105.72,105.64,105.64,1061499998.0
2008-09-17 14:01:00,105.625,105.64,105.61,105.62,1061499998.0
2008-09-17 14:02:00,105.62,105.65,105.61,105.64,849299991.0
2008-09-17 14:03:00,105.64,105.65,105.63,105.63,887500001.0
2008-09-17 14:04:00,105.63,105.63,105.595,105.61,752899999.0
2008-09-17 14:05:00,105.61,105.635,105.585,105.625,1247299994.0
2008-09-17 14:06:00,105.62,105.64,105.6,105.625,1479399995.0
2008-09-17 14:07:00,105.625,105.65,105.62,105.62,854000001.0
2008-09-17 14:08:00,105.62,105.645,105.605,105.63,1588699964.0
2008-09-17 14:09:00,105.63,105.65,105.62,105.63,706099997.0
2008-09-17 14:10:00,105.63,105.63,105.59,105.63,846799996.0
2008-09-17 14:11:00,105.63,105.65,105.615,105.63,1640199983.0
2008-09-17 14:12:00,105.63,105.64,105.62,105.62,1319500010.0
2008-09-17 14:13:00,105.62,105.655,105.61,105.65,757100000.0
2008-09-17 14:14:00,105.65,105.65,105.63,105.65,251800000.0
2008-09-17 14:15:00,105.65,105.65,105.62,105.62,645800000.0
2008-09-17 14:16:00,105.62,105.625,105.61,105.615,325199998.0
2008-09-17 14:17:00,105.61,105.61,105.56,105.575,1141499993.0
2008-09-17 14:18:00,105.575,105.575,105.38,105.39,1629799994.0
2008-09-17 14:19:00,105.39,105.46,105.38,105.44,1933100007.0
2008-09-17 14:20:00,105.445,105.51,105.445,105.45,1101599996.0
2008-09-17 14:21:00,105.455,105.47,105.435,105.45,1345899993.0
2008-09-17 14:22:00,105.45,105.48,105.425,105.43,635600003.0
2008-09-17 14:23:00,105.43,105.47,105.43,105.45,1662699996.0
2008-09-17 14:24:00,105.45,105.485,105.435,105.48,1100099999.0
2008-09-17 14:25:00,105.48,105.485,105.455,105.48,1281800008.0
2008-09-17 14:26:00,105.48,105.51,105.46,105.485,1142700000.0
2008-09-17 14:27:00,105.495,105.495,105.415,105.42,940999997.0
2008-09-17 14:28:00,105.425,105.43,105.4,105.4,1476599996.0
2008-09-17 14:29:00,105.41,105.41,105.285,105.3,1143899990.0
2008-09-17 14:30:00,105.3,105.36,105.24,105.34,968099999.0
2008-09-17 14:31:00,105.34,105.38,105.295,105.38,1492500008.0
2008-09-17 14:32:00,105.37,105.38,105.34,105.37,1159699999.0
2008-09-17 14:33:00,105.37,105.375,105.34,105.37,1126700005.0
2008-09-17 14:34:00,105.38,105.38,105.31,105.31,906300003.0
2008-09-17 14:35:00,105.31,105.38,105.28,105.32,1510000007.0
2008-09-17 14:36:00,105.32,105.375,105.31,105.35,1510000007.0
2008-09-17 14:37:00,105.36,105.43,105.35,105.43,1366500014.0
2008-09-17 14:38:00,105.425,105.44,105.395,105.415,1366500014.0
2008-09-17 14:39:00,105.415,105.435,105.325,105.36,1305600003.0
2008-09-17 14:40:00,105.37,105.37,105.27,105.3,1228500015.0
2008-09-17 14:41:00,105.3,105.335,105.3,105.33,1202500003.0
2008-09-17 14:42:00,105.33,105.37,105.31,105.33,1883400017.0
2008-09-17 14:43:00,105.32,105.33,105.24,105.25,1309300004.0
2008-09-17 14:44:00,105.245,105.32,105.24,105.32,1309300004.0
2008-09-17 14:45:00,105.32,105.36,105.3,105.36,1456100010.0
2008-09-17 14:46:00,105.365,105.375,105.34,105.37,1305900008.0
2008-09-17 14:47:00,105.37,105.45,105.37,105.425,797600001.0
2008-09-17 14:48:00,105.425,105.445,105.42,105.425,1625300006.0
2008-09-17 14:49:00,105.42,105.45,105.4,105.4,1228500002.0
2008-09-17 14:50:00,105.4,105.415,105.365,105.365,1627000008.0
2008-09-17 14:51:00,105.365,105.425,105.355,105.425,1071400004.0
2008-09-17 14:52:00,105.425,105.525,105.41,105.525,1587499990.0
2008-09-17 14:53:00,105.54,105.545,105.45,105.46,1402199998.0
2008-09-17 14:54:00,105.46,105.46,105.38,105.38,1551599988.0
2008-09-17 14:55:00,105.37,105.385,105.36,105.37,1638399999.0
2008-09-17 14:56:00,105.37,105.37,105.275,105.275,1421400010.0
2008-09-17 14:57:00,105.27,105.27,105.235,105.24,1140400003.0
2008-09-17 14:58:00,105.24,105.275,105.23,105.27,1686399995.0
2008-09-17 14:59:00,105.27,105.275,105.19,105.21,1473200000.0
2008-09-17 15:00:00,105.21,105.325,105.205,105.29,1577399995.0
2008-09-17 15:01:00,105.29,105.325,105.27,105.275,1455999991.0
2008-09-17 15:02:00,105.275,105.295,105.255,105.255,1526799999.0
2008-09-17 15:03:00,105.255,105.285,105.235,105.275,1012400000.0
2008-09-17 15:04:00,105.275,105.305,105.26,105.3,1527999985.0
2008-09-17 15:05:00,105.3,105.35,105.26,105.27,1287300005.0
2008-09-17 15:06:00,105.27,105.295,105.24,105.275,1547200004.0
2008-09-17 15:07:00,105.28,105.29,105.26,105.265,1283000002.0
2008-09-17 15:08:00,105.27,105.285,105.255,105.27,1128099990.0
2008-09-17 15:09:00,105.275,105.305,105.275,105.28,1252799994.0
2008-09-17 15:10:00,105.28,105.32,105.23,105.235,1134599992.0
2008-09-17 15:11:00,105.24,105.26,105.2,105.23,1845599993.0
2008-09-17 15:12:00,105.23,105.255,105.185,105.19,1897900004.0
2008-09-17 15:13:00,105.19,105.22,105.12,105.13,1572200006.0
2008-09-17 15:14:00,105.14,105.16,105.02,105.03,2010899999.0
2008-09-17 15:15:00,105.03,105.03,104.98,104.99,2010899999.0
2008-09-17 15:16:00,104.99,105.03,104.955,105.015,2145299983.0
2008-09-17 15:17:00,105.015,105.055,104.99,105.055,1300699995.0
2008-09-17 15:18:00,105.06,105.08,105.035,105.04,1810199988.0
2008-09-17 15:19:00,105.04,105.07,105.015,105.065,1512699995.0
2008-09-17 15:20:00,105.06,105.065,105.015,105.045,1524199999.0
2008-09-17 15:21:00,105.04,105.12,105.03,105.12,1664799994.0
2008-09-17 15:22:00,105.12,105.13,105.08,105.08,1431500010.0
2008-09-17 15:23:00,105.08,105.115,105.01,105.01,1450400004.0
2008-09-17 15:24:00,105.01,105.03,104.95,104.99,1273399996.0
2008-09-17 15:25:00,105.0,105.06,104.985,105.06,1336899999.0
2008-09-17 15:26:00,105.065,105.11,105.06,105.095,1714300008.0
2008-09-17 15:27:00,105.095,105.1,105.025,105.06,1840299990.0
2008-09-17 15:28:00,105.06,105.175,105.04,105.06,1972299990.0
2008-09-17 15:29:00,105.065,105.115,105.065,105.085,1450200003.0
2008-09-17 15:30:00,105.08,105.15,105.08,105.15,1512500002.0
2008-09-17 15:31:00,105.145,105.145,105.05,105.06,1751199987.0
2008-09-17 15:32:00,105.06,105.07,105.0,105.04,1727999993.0
2008-09-17 15:33:00,105.04,105.065,104.98,105.0,1352299998.0
2008-09-17 15:34:00,105.0,105.06,105.0,105.06,1637699997.0
2008-09-17 15:35:00,105.06,105.06,104.97,105.0,1779599996.0
2008-09-17 15:36:00,105.01,105.13,105.01,105.13,2083200002.0
2008-09-17 15:37:00,105.12,105.13,105.07,105.07,2083200002.0
2008-09-17 15:38:00,105.07,105.08,104.95,105.05,1776200003.0
2008-09-17 15:39:00,105.05,105.11,105.01,105.095,1409499998.0
2008-09-17 15:40:00,105.095,105.125,105.08,105.095,1143899993.0
2008-09-17 15:41:00,105.1,105.25,105.1,105.25,1752099988.0
2008-09-17 15:42:00,105.235,105.4,105.235,105.31,1752099988.0
2008-09-17 15:43:00,105.31,105.44,105.265,105.41,1807399995.0
2008-09-17 15:44:00,105.41,105.45,105.32,105.33,1794100005.0
2008-09-17 15:45:00,105.335,105.335,105.26,105.29,1401199999.0
2008-09-17 15:46:00,105.29,105.305,105.17,105.3,1586200006.0
2008-09-17 15:47:00,105.3,105.33,105.155,105.215,1649099997.0
2008-09-17 15:48:00,105.215,105.295,105.165,105.265,1701299994.0
2008-09-17 15:49:00,105.26,105.28,105.16,105.23,1765499995.0
2008-09-17 15:50:00,105.22,105.24,105.14,105.16,1765499995.0
2008-09-17 15:51:00,105.155,105.19,105.125,105.145,1765499995.0
2008-09-17 15:52:00,105.14,105.16,105.105,105.16,1799399996.0
2008-09-17 15:53:00,105.16,105.195,105.14,105.145,2087399988.0
2008-09-17 15:54:00,105.145,105.275,105.145,105.275,1612099996.0
2008-09-17 15:55:00,105.28,105.3,105.175,105.205,1901199997.0
2008-09-17 15:56:00,105.215,105.295,105.215,105.22,1907400000.0
2008-09-17 15:57:00,105.22,105.26,105.21,105.24,1423500002.0
2008-09-17 15:58:00,105.24,105.24,105.135,105.14,2122399984.0
2008-09-17 15:59:00,105.135,105.28,105.135,105.22,1644999997.0
2008-09-17 16:00:00,105.22,105.47,105.205,105.26,1861599998.0
2008-09-17 16:01:00,105.26,105.26,105.125,105.155,2002999986.0
2008-09-17 16:02:00,105.155,105.21,105.155,105.165,1946699996.0
2008-09-17 16:03:00,105.16,105.23,105.15,105.17,1368300003.0
2008-09-17 16:04:00,105.17,105.18,105.08,105.1,1725499991.0
2008-09-17 16:05:00,105.09,105.09,105.02,105.05,1770400008.0
2008-09-17 16:06:00,105.05,105.105,105.03,105.05,1770400008.0
2008-09-17 16:07:00,105.05,105.16,105.045,105.14,1816500000.0
2008-09-17 16:08:00,105.125,105.21,105.125,105.2,1649799998.0
2008-09-17 16:09:00,105.2,105.23,105.175,105.22,1039600000.0
2008-09-17 16:10:00,105.215,105.3,105.215,105.255,1425300000.0
2008-09-17 16:11:00,105.25,105.305,105.2,105.205,1371599993.0
2008-09-17 16:12:00,105.205,105.255,105.19,105.24,1435400000.0
2008-09-17 16:13:00,105.245,105.25,105.2,105.205,1081499993.0
2008-09-17 16:14:00,105.205,105.225,105.17,105.22,1357299996.0
2008-09-17 16:15:00,105.23,105.26,105.18,105.24,1949899982.0
2008-09-17 16:16:00,105.24,105.24,105.155,105.19,1411099992.0
2008-09-17 16:17:00,105.19,105.25,105.17,105.24,1333999985.0
2008-09-17 16:18:00,105.245,105.255,105.125,105.125,1495500009.0
2008-09-17 16:19:00,105.13,105.205,105.095,105.17,1491499993.0
2008-09-17 16:20:00,105.17,105.185,105.065,105.11,1586499993.0
2008-09-17 16:21:00,105.11,105.12,105.045,105.045,1669900000.0
2008-09-17 16:22:00,105.045,105.05,105.01,105.045,1751699988.0
2008-09-17 16:23:00,105.045,105.06,104.955,104.97,2063099986.0
2008-09-17 16:24:00,104.97,104.975,104.82,104.84,1580800007.0
2008-09-17 16:25:00,104.815,104.84,104.77,104.84,1840800002.0
2008-09-17 16:26:00,104.83,104.84,104.765,104.82,1489700003.0
2008-09-17 16:27:00,104.83,104.9,104.83,104.89,1730999993.0
2008-09-17 16:28:00,104.9,104.905,104.85,104.85,1452800001.0
2008-09-17 16:29:00,104.85,104.89,104.845,104.86,782800001.0
2008-09-17 16:30:00,104.875,104.95,104.87,104.94,1857700000.0
2008-09-17 16:31:00,104.94,104.96,104.89,104.9,1517099987.0
2008-09-17 16:32:00,104.915,104.935,104.81,104.825,1813400011.0
2008-09-17 16:33:00,104.825,104.84,104.785,104.84,1629999998.0
2008-09-17 16:34:00,104.84,104.87,104.82,104.84,1422800007.0
2008-09-17 16:35:00,104.835,104.875,104.78,104.78,1559900005.0
2008-09-17 16:36:00,104.78,104.79,104.72,104.74,1577999991.0
2008-09-17 16:37:00,104.74,104.815,104.73,104.745,1773600011.0
2008-09-17 16:38:00,104.745,104.76,104.665,104.71,1419800009.0
2008-09-17 16:39:00,104.71,104.72,104.66,104.71,1777099984.0
2008-09-17 16:40:00,104.71,104.71,104.65,104.67,1532799991.0
2008-09-17 16:41:00,104.685,104.7,104.67,104.68,1240100003.0
2008-09-17 16:42:00,104.68,104.785,104.68,104.77,1431299994.0
2008-09-17 16:43:00,104.77,104.79,104.745,104.775,973499999.0
2008-09-17 16:44:00,104.775,104.815,104.765,104.79,995000000.0
2008-09-17 16:45:00,104.785,104.82,104.735,104.74,1351699997.0
2008-09-17 16:46:00,104.74,104.79,104.74,104.765,1420399984.0
2008-09-17 16:47:00,104.77,104.825,104.765,104.77,1910200008.0
2008-09-17 16:48:00,104.775,104.775,104.7,104.72,1684700002.0
2008-09-17 16:49:00,104.715,104.765,104.71,104.725,1731499994.0
2008-09-17 16:50:00,104.725,104.73,104.62,104.65,1520399999.0
2008-09-17 16:51:00,104.645,104.695,104.64,104.68,1889099986.0
2008-09-17 16:52:00,104.67,104.69,104.65,104.65,1014699996.0
2008-09-17 16:53:00,104.68,104.695,104.655,104.695,1014699996.0
2008-09-17 16:54:00,104.7,104.76,104.69,104.745,1473499998.0
2008-09-17 16:55:00,104.75,104.75,104.65,104.71,1108799998.0
2008-09-17 16:56:00,104.7,104.71,104.67,104.68,1108799998.0
2008-09-17 16:57:00,104.685,104.69,104.66,104.68,1108799998.0
2008-09-17 16:58:00,104.68,104.705,104.66,104.68,1734099998.0
2008-09-17 16:59:00,104.685,104.75,104.66,104.75,1952899998.0
2008-09-17 17:00:00,104.74,104.77,104.7,104.74,1899099999.0
2008-09-17 17:01:00,104.73,104.73,104.64,104.66,1899099999.0
2008-09-17 17:02:00,104.65,104.69,104.6,104.6,1480800018.0
2008-09-17 17:03:00,104.615,104.64,104.595,104.6,1480800018.0
2008-09-17 17:04:00,104.605,104.62,104.58,104.585,1744000000.0
2008-09-17 17:05:00,104.585,104.585,104.54,104.56,1772700015.0
2008-09-17 17:06:00,104.555,104.57,104.53,104.56,957200005.0
2008-09-17 17:07:00,104.56,104.585,104.555,104.56,957200000.0
2008-09-17 17:08:00,104.54,104.55,104.39,104.39,2004199987.0
2008-09-17 17:09:00,104.4,104.5,104.4,104.49,2004199987.0
2008-09-17 17:10:00,104.49,104.54,104.49,104.51,1668299996.0
2008-09-17 17:11:00,104.51,104.525,104.475,104.49,1830599994.0
2008-09-17 17:12:00,104.485,104.49,104.38,104.45,1928799985.0
2008-09-17 17:13:00,104.455,104.85,104.455,104.79,1389499999.0
2008-09-17 17:14:00,104.785,104.83,104.67,104.68,1394900001.0
2008-09-17 17:15:00,104.68,104.7,104.655,104.67,1346200004.0
2008-09-17 17:16:00,104.665,104.7,104.63,104.665,1517100008.0
2008-09-17 17:17:00,104.66,104.73,104.65,104.73,1299199994.0
2008-09-17 17:18:00,104.735,104.9,104.735,104.825,1938699990.0
2008-09-17 17:19:00,104.82,104.82,104.61,104.64,1239499994.0
2008-09-17 17:20:00,104.635,104.705,104.63,104.705,1626699997.0
2008-09-17 17:21:00,104.705,104.77,104.705,104.74,1535099995.0
2008-09-17 17:22:00,104.73,104.73,104.64,104.64,1980099971.0
2008-09-17 17:23:00,104.64,104.695,104.635,104.69,1724800010.0
2008-09-17 17:24:00,104.69,104.76,104.68,104.76,1479399992.0
2008-09-17 17:25:00,104.755,104.76,104.675,104.72,1358800010.0
2008-09-17 17:26:00,104.72,104.77,104.715,104.73,1668100004.0
2008-09-17 17:27:00,104.73,104.765,104.68,104.74,1405700004.0
2008-09-17 17:28:00,104.73,104.735,104.605,104.605,1711400012.0
2008-09-17 17:29:00,104.61,104.64,104.55,104.635,1782499990.0
2008-09-17 17:30:00,104.63,104.64,104.515,104.52,1536699993.0
2008-09-17 17:31:00,104.525,104.54,104.45,104.45,1752600011.0
2008-09-17 17:32:00,104.45,104.53,104.425,104.505,1692499992.0
2008-09-17 17:33:00,104.505,104.57,104.505,104.57,1516199994.0
2008-09-17 17:34:00,104.565,104.61,104.535,104.535,1513699987.0
2008-09-17 17:35:00,104.535,104.58,104.475,104.51,1776099996.0
2008-09-17 17:36:00,104.51,104.67,104.51,104.67,1612199995.0
2008-09-17 17:37:00,104.68,104.69,104.6,104.64,2132900000.0
2008-09-17 17:38:00,104.635,104.71,104.63,104.69,1645199995.0
2008-09-17 17:39:00,104.69,104.76,104.67,104.76,1403500000.0
2008-09-17 17:40:00,104.755,104.765,104.66,104.7,943800002.0
2008-09-17 17:41:00,104.7,104.705,104.64,104.66,1196700007.0
2008-09-17 17:42:00,104.66,104.775,104.65,104.74,1226699993.0
2008-09-17 17:43:00,104.745,104.76,104.705,104.72,1472899999.0
2008-09-17 17:44:00,104.72,104.755,104.705,104.74,1408500004.0
2008-09-17 17:45:00,104.74,104.77,104.655,104.655,1504400002.0
2008-09-17 17:46:00,104.66,104.695,104.615,104.69,1866300004.0
2008-09-17 17:47:00,104.69,104.71,104.625,104.625,1382599995.0
2008-09-17 17:48:00,104.625,104.69,104.62,104.66,1201900015.0
2008-09-17 17:49:00,104.66,104.725,104.65,104.695,923100001.0
2008-09-17 17:50:00,104.69,104.705,104.645,104.67,989599999.0
2008-09-17 17:51:00,104.67,104.67,104.6,104.605,718900001.0
2008-09-17 17:52:00,104.605,104.63,104.565,104.58,1235900001.0
2008-09-17 17:53:00,104.58,104.645,104.56,104.56,1468999999.0
2008-09-17 17:54:00,104.575,104.725,104.57,104.725,1539100004.0
2008-09-17 17:55:00,104.725,104.74,104.675,104.725,824799997.0
2008-09-17 17:56:00,104.725,104.73,104.7,104.705,1199900006.0
2008-09-17 17:57:00,104.7,104.76,104.7,104.725,1124900004.0
2008-09-17 17:58:00,104.72,104.73,104.705,104.705,669000002.0
2008-09-17 17:59:00,104.705,104.705,104.655,104.68,1116800006.0
2008-09-17 18:00:00,104.68,104.715,104.66,104.705,1088000009.0
2008-09-17 18:01:00,104.71,104.725,104.675,104.7,1158800010.0
2008-09-17 18:02:00,104.7,104.71,104.665,104.67,978300005.0
2008-09-17 18:03:00,104.665,104.695,104.635,104.685,1052300005.0
2008-09-17 18:04:00,104.685,104.7,104.635,104.64,1272400002.0
2008-09-17 18:05:00,104.645,104.645,104.56,104.585,1270900001.0
2008-09-17 18:06:00,104.58,104.61,104.535,104.575,1339000003.0
2008-09-17 18:07:00,104.57,104.61,104.53,104.56,1492800013.0
2008-09-17 18:08:00,104.56,104.62,104.555,104.59,935100008.0
2008-09-17 18:09:00,104.59,104.65,104.57,104.635,1252200003.0
2008-09-17 18:10:00,104.635,104.66,104.635,104.65,1111300002.0
2008-09-17 18:11:00,104.645,104.67,104.63,104.66,1021500000.0
2008-09-17 18:12:00,104.655,104.68,104.61,104.66,1237000011.0
2008-09-17 18:13:00,104.66,104.67,104.62,104.64,1244800025.0
2008-09-17 18:14:00,104.64,104.715,104.64,104.715,1014300015.0
2008-09-17 18:15:00,104.72,104.735,104.705,104.72,1311700014.0
2008-09-17 18:16:00,104.72,104.74,104.7,104.71,1101100012.0
2008-09-17 18:17:00,104.71,104.72,104.675,104.69,730800001.0
2008-09-17 18:18:00,104.69,104.7,104.61,104.615,866000001.0
2008-09-17 18:19:00,104.61,104.67,104.55,104.66,731300000.0
2008-09-17 18:20:00,104.675,104.68,104.61,104.63,680000002.0
2008-09-17 18:21:00,104.63,104.67,104.6,104.605,773699999.0
2008-09-17 18:22:00,104.6,104.63,104.6,104.63,727700003.0
2008-09-17 18:23:00,104.63,104.64,104.59,104.595,729600000.0
2008-09-17 18:24:00,104.595,104.615,104.56,104.56,600000008.0
2008-09-17 18:25:00,104.56,104.56,104.475,104.525,1051700012.0
2008-09-17 18:26:00,104.525,104.58,104.515,104.565,851800001.0
2008-09-17 18:27:00,104.57,104.575,104.525,104.525,741900004.0
2008-09-17 18:28:00,104.525,104.53,104.475,104.48,831300006.0
2008-09-17 18:29:00,104.485,104.5,104.45,104.48,740200004.0
2008-09-17 18:30:00,104.485,104.55,104.485,104.515,730200006.0
2008-09-17 18:31:00,104.52,104.58,104.495,104.545,1051000007.0
2008-09-17 18:32:00,104.545,104.59,104.515,104.575,823800002.0
2008-09-17 18:33:00,104.58,104.65,104.56,104.64,666700008.0
2008-09-17 18:34:00,104.64,104.65,104.6,104.635,944500008.0
2008-09-17 18:35:00,104.635,104.695,104.635,104.665,1140100003.0
2008-09-17 18:36:00,104.665,104.735,104.655,104.72,1044300004.0
2008-09-17 18:37:00,104.72,104.74,104.69,104.69,981700001.0
2008-09-17 18:38:00,104.69,104.74,104.68,104.735,896400005.0
2008-09-17 18:39:00,104.74,104.75,104.705,104.74,1091800010.0
2008-09-17 18:40:00,104.73,104.75,104.68,104.745,891800004.0
2008-09-17 18:41:00,104.745,104.765,104.735,104.755,556400000.0
2008-09-17 18:42:00,104.755,104.785,104.715,104.785,888800002.0
2008-09-17 18:43:00,104.785,104.84,104.78,104.825,908900002.0
2008-09-17 18:44:00,104.825,104.835,104.815,104.82,470700000.0
2008-09-17 18:45:00,104.82,104.82,104.735,104.77,963100010.0
2008-09-17 18:46:00,104.75,104.75,104.72,104.72,588000005.0
2008-09-17 18:47:00,104.72,104.78,104.72,104.73,802300005.0
2008-09-17 18:48:00,104.735,104.805,104.735,104.805,1056600005.0
2008-09-17 18:49:00,104.81,104.84,104.76,104.8,1365000008.0
2008-09-17 18:50:00,104.8,104.8,104.67,104.675,1355100006.0
2008-09-17 18:51:00,104.685,104.685,104.55,104.55,743700002.0
2008-09-17 18:52:00,104.55,104.61,104.52,104.61,843900001.0
2008-09-17 18:53:00,104.615,104.62,104.605,104.62,490300000.0
2008-09-17 18:54:00,104.625,104.64,104.61,104.61,673800000.0
2008-09-17 18:55:00,104.625,104.735,104.625,104.7,583400000.0
2008-09-17 18:56:00,104.7,104.74,104.7,104.73,403000001.0
2008-09-17 18:57:00,104.73,104.74,104.685,104.69,1088700010.0
2008-09-17 18:58:00,104.685,104.69,104.575,104.585,935000005.0
2008-09-17 18:59:00,104.58,104.595,104.565,104.58,1146300003.0
2008-09-17 19:00:00,104.575,104.59,104.53,104.55,1023800006.0
2008-09-17 19:01:00,104.54,104.58,104.54,104.555,1025400010.0
2008-09-17 19:02:00,104.555,104.685,104.55,104.685,747000007.0
2008-09-17 19:03:00,104.685,104.855,104.685,104.855,1209800003.0
2008-09-17 19:04:00,104.87,104.88,104.82,104.83,1101300006.0
2008-09-17 19:05:00,104.83,104.83,104.735,104.75,960600009.0
2008-09-17 19:06:00,104.75,104.81,104.75,104.78,810400002.0
2008-09-17 19:07:00,104.78,104.8,104.77,104.77,578299999.0
2008-09-17 19:08:00,104.77,104.85,104.765,104.845,1091800005.0
2008-09-17 19:09:00,104.845,104.855,104.78,104.81,1231200009.0
2008-09-17 19:10:00,104.81,104.87,104.8,104.86,1027800001.0
2008-09-17 19:11:00,104.86,104.915,104.86,104.91,1351000011.0
2008-09-17 19:12:00,104.915,104.94,104.88,104.88,886400008.0
2008-09-17 19:13:00,104.87,104.905,104.86,104.905,789400006.0
2008-09-17 19:14:00,104.905,104.905,104.79,104.795,1261299996.0
2008-09-17 19:15:00,104.8,104.805,104.765,104.78,768000006.0
2008-09-17 19:16:00,104.775,104.8,104.77,104.78,495100003.0
2008-09-17 19:17:00,104.78,104.78,104.72,104.725,546500000.0
2008-09-17 19:18:00,104.725,104.73,104.67,104.69,989600001.0
2008-09-17 19:19:00,104.7,104.76,104.7,104.745,956399999.0
2008-09-17 19:20:00,104.745,104.79,104.73,104.79,542699999.0
2008-09-17 19:21:00,104.79,104.89,104.775,104.86,1159400005.0
2008-09-17 19:22:00,104.86,104.91,104.83,104.905,1288900001.0
2008-09-17 19:23:00,104.895,104.895,104.775,104.84,1226400002.0
2008-09-17 19:24:00,104.835,104.85,104.8,104.815,1080400007.0
2008-09-17 19:25:00,104.82,104.86,104.79,104.81,1011800000.0
2008-09-17 19:26:00,104.81,104.825,104.785,104.8,915500005.0
2008-09-17 19:27:00,104.795,104.835,104.75,104.78,1081900002.0
2008-09-17 19:28:00,104.78,104.78,104.71,104.73,777500001.0
2008-09-17 19:29:00,104.73,104.77,104.675,104.675,1035400002.0
2008-09-17 19:30:00,104.675,104.72,104.675,104.71,935400006.0
2008-09-17 19:31:00,104.715,104.74,104.65,104.66,1325700003.0
2008-09-17 19:32:00,104.66,104.66,104.59,104.65,1420400014.0
2008-09-17 19:33:00,104.65,104.655,104.615,104.615,539600001.0
2008-09-17 19:34:00,104.615,104.645,104.575,104.585,698900007.0
2008-09-17 19:35:00,104.58,104.59,104.55,104.56,983700010.0
2008-09-17 19:36:00,104.565,104.68,104.54,104.68,1314200010.0
2008-09-17 19:37:00,104.71,104.73,104.585,104.595,1414700010.0
2008-09-17 19:38:00,104.6,104.6,104.535,104.565,1553500001.0
2008-09-17 19:39:00,104.56,104.655,104.54,104.63,1516300010.0
2008-09-17 19:40:00,104.63,104.65,104.595,104.615,1453499996.0
2008-09-17 19:41:00,104.6,104.615,104.55,104.6,1211000005.0
2008-09-17 19:42:00,104.6,104.635,104.545,104.625,1063900001.0
2008-09-17 19:43:00,104.62,104.73,104.61,104.73,1499399969.0
2008-09-17 19:44:00,104.73,104.8,104.715,104.765,999000001.0
2008-09-17 19:45:00,104.76,104.815,104.73,104.805,617900000.0
2008-09-17 19:46:00,104.805,104.81,104.725,104.76,1025100000.0
2008-09-17 19:47:00,104.76,104.83,104.76,104.815,1107900007.0
2008-09-17 19:48:00,104.815,104.84,104.78,104.82,1480900001.0
2008-09-17 19:49:00,104.82,104.82,104.7,104.7,980800005.0
2008-09-17 19:50:00,104.7,104.7,104.65,104.68,1338700009.0
2008-09-17 19:51:00,104.68,104.78,104.67,104.77,1302300007.0
2008-09-17 19:52:00,104.77,104.835,104.735,104.77,1535000004.0
2008-09-17 19:53:00,104.765,104.83,104.74,104.815,1442200007.0
2008-09-17 19:54:00,104.815,104.85,104.8,104.825,1107300002.0
2008-09-17 19:55:00,104.82,104.87,104.8,104.82,1229600010.0
2008-09-17 19:56:00,104.82,104.845,104.79,104.8,1455500001.0
2008-09-17 19:57:00,104.8,104.85,104.79,104.85,1820600020.0
2008-09-17 19:58:00,104.85,104.88,104.77,104.77,1290700002.0
2008-09-17 19:59:00,104.77,104.775,104.73,104.73,586000007.0
2008-09-17 20:00:00,104.73,104.77,104.68,104.77,961099998.0
2008-09-17 20:01:00,104.77,104.815,104.7,104.705,1027500005.0
2008-09-17 20:02:00,104.705,104.705,104.63,104.64,693400001.0
2008-09-17 20:03:00,104.64,104.68,104.635,104.635,828799999.0
2008-09-17 20:04:00,104.635,104.655,104.45,104.48,1318300005.0
2008-09-17 20:05:00,104.49,104.58,104.48,104.49,1174700001.0
2008-09-17 20:06:00,104.49,104.58,104.49,104.57,820099998.0
2008-09-17 20:07:00,104.575,104.575,104.52,104.525,881900004.0
2008-09-17 20:08:00,104.53,104.53,104.475,104.505,680800001.0
2008-09-17 20:09:00,104.515,104.545,104.5,104.545,1079900003.0
2008-09-17 20:10:00,104.55,104.575,104.525,104.525,565000001.0
2008-09-17 20:11:00,104.525,104.53,104.46,104.5,844800010.0
2008-09-17 20:12:00,104.5,104.555,104.485,104.54,933400007.0
2008-09-17 20:13:00,104.54,104.54,104.5,104.515,579100001.0
2008-09-17 20:14:00,104.51,104.55,104.47,104.53,1815999996.0
2008-09-17 20:15:00,104.535,104.575,104.52,104.545,1815999996.0
2008-09-17 20:16:00,104.54,104.585,104.52,104.575,1134100003.0
2008-09-17 20:17:00,104.575,104.69,104.56,104.67,906800005.0
2008-09-17 20:18:00,104.67,104.71,104.625,104.685,834000000.0
2008-09-17 20:19:00,104.66,104.805,104.66,104.78,687700000.0
2008-09-17 20:20:00,104.775,104.805,104.72,104.73,983600003.0
2008-09-17 20:21:00,104.72,104.72,104.655,104.71,1268000006.0
2008-09-17 20:22:00,104.71,104.735,104.685,104.72,1069399999.0
2008-09-17 20:23:00,104.72,104.825,104.695,104.78,1184700002.0
2008-09-17 20:24:00,104.78,104.87,104.765,104.87,1213300003.0
2008-09-17 20:25:00,104.865,104.87,104.77,104.81,975400000.0
2008-09-17 20:26:00,104.805,104.805,104.775,104.78,347200001.0
2008-09-17 20:27:00,104.775,104.87,104.755,104.86,1184600002.0
2008-09-17 20:28:00,104.855,104.915,104.845,104.845,1369100010.0
2008-09-17 20:29:00,104.845,104.935,104.84,104.92,929500000.0
2008-09-17 20:30:00,104.92,104.93,104.885,104.9,654000002.0
2008-09-17 20:31:00,104.9,104.9,104.86,104.88,722600003.0
2008-09-17 20:32:00,104.88,104.9,104.86,104.9,566399997.0
2008-09-17 20:33:00,104.9,105.045,104.9,105.01,1343599999.0
2008-09-17 20:34:00,105.01,105.1,105.01,105.07,1300899993.0
2008-09-17 20:35:00,105.095,105.13,105.05,105.08,1772000009.0
2008-09-17 20:36:00,105.08,105.085,104.99,105.035,1281799995.0
2008-09-17 20:37:00,105.04,105.065,105.0,105.055,709400000.0
2008-09-17 20:38:00,105.06,105.27,105.055,105.25,1266500001.0
2008-09-17 20:39:00,105.25,105.27,105.19,105.255,985499999.0
2008-09-17 20:40:00,105.255,105.255,105.13,105.165,1459499998.0
2008-09-17 20:41:00,105.165,105.19,105.15,105.165,814700001.0
2008-09-17 20:42:00,105.165,105.165,105.12,105.12,1058000002.0
2008-09-17 20:43:00,105.12,105.13,105.07,105.105,1179400006.0
2008-09-17 20:44:00,105.105,105.18,105.1,105.11,1259899996.0
2008-09-17 20:45:00,105.115,105.17,105.1,105.14,1258300005.0
2008-09-17 20:46:00,105.135,105.2,105.12,105.16,1574300003.0
2008-09-17 20:47:00,105.16,105.18,105.13,105.17,1186600003.0
2008-09-17 20:48:00,105.17,105.175,105.11,105.12,1496199999.0
2008-09-17 20:49:00,105.125,105.14,105.05,105.13,1853800009.0
2008-09-17 20:50:00,105.13,105.13,104.96,105.0,1276299997.0
2008-09-17 20:51:00,105.0,105.055,104.96,105.02,1163900003.0
2008-09-17 20:52:00,105.03,105.03,104.96,104.96,1051799998.0
2008-09-17 20:53:00,104.95,105.0,104.94,104.99,771800003.0
2008-09-17 20:54:00,104.99,105.03,104.97,105.01,1299299994.0
2008-09-17 20:55:00,105.0,105.015,104.98,104.985,894800003.0
2008-09-17 20:56:00,104.99,104.99,104.92,104.96,840200002.0
2008-09-17 20:57:00,104.96,104.96,104.85,104.85,810500007.0
2008-09-17 20:58:00,104.85,104.97,104.84,104.97,1101700000.0
2008-09-17 20:59:00,104.97,105.26,104.96,105.24,1215999997.0
2008-09-17 21:00:00,105.235,105.27,105.16,105.19,1143200001.0
2008-09-17 21:01:00,105.19,105.24,105.175,105.195,723600000.0
2008-09-17 21:02:00,105.19,105.24,105.125,105.22,883299997.0
2008-09-17 21:03:00,105.22,105.265,105.165,105.265,794399997.0
2008-09-17 21:04:00,105.265,105.315,105.14,105.175,1097799999.0
2008-09-17 21:05:00,105.18,105.185,105.12,105.135,953300002.0
2008-09-17 21:06:00,105.135,105.165,105.11,105.16,1157500002.0
2008-09-17 21:07:00,105.16,105.18,105.115,105.17,914100001.0
2008-09-17 21:08:00,105.17,105.21,105.145,105.2,942200000.0
2008-09-17 21:09:00,105.2,105.25,105.15,105.15,1031099999.0
2008-09-17 21:10:00,105.155,105.24,105.15,105.235,856400000.0
2008-09-17 21:11:00,105.24,105.28,105.175,105.2,1260899998.0
2008-09-17 21:12:00,105.2,105.21,105.175,105.21,396000001.0
2008-09-17 21:13:00,105.21,105.215,105.13,105.13,724900001.0
2008-09-17 21:14:00,105.13,105.17,105.115,105.12,1157099999.0
2008-09-17 21:15:00,105.12,105.16,105.08,105.15,1065000001.0
2008-09-17 21:16:00,105.15,105.21,105.12,105.125,1116599996.0
2008-09-17 21:17:00,105.125,105.125,105.025,105.045,1100799993.0
2008-09-17 21:18:00,105.04,105.075,105.025,105.075,670600004.0
2008-09-17 21:19:00,105.075,105.155,105.05,105.075,1144000000.0
2008-09-17 21:20:00,105.07,105.07,104.97,105.0,1299400007.0
2008-09-17 21:21:00,105.0,105.01,104.955,105.01,926000005.0
2008-09-17 21:22:00,105.01,105.01,104.92,104.93,1096199997.0
2008-09-17 21:23:00,104.925,104.94,104.87,104.89,1182400000.0
2008-09-17 21:24:00,104.89,104.955,104.89,104.915,1412700001.0
2008-09-17 21:25:00,104.915,105.02,104.905,104.99,1111499996.0
2008-09-17 21:26:00,104.975,105.11,104.975,105.11,1166400006.0
2008-09-17 21:27:00,105.115,105.16,105.08,105.13,1191500001.0
2008-09-17 21:28:00,105.13,105.175,105.085,105.17,892000003.0
2008-09-17 21:29:00,105.17,105.185,105.12,105.13,811100000.0
2008-09-17 21:30:00,105.12,105.155,105.1,105.12,1314399997.0
2008-09-17 21:31:00,105.12,105.12,105.035,105.04,683500001.0
2008-09-17 21:32:00,105.035,105.085,104.885,104.905,1166600003.0
2008-09-17 21:33:00,104.92,105.03,104.92,104.94,1136600002.0
2008-09-17 21:34:00,104.945,104.96,104.935,104.94,386299999.0
2008-09-17 21:35:00,104.94,104.94,104.87,104.885,943100002.0
2008-09-17 21:36:00,104.89,104.9,104.84,104.865,504000001.0
2008-09-17 21:37:00,104.865,104.865,104.775,104.78,914300004.0
2008-09-17 21:38:00,104.78,104.79,104.75,104.77,805000001.0
2008-09-17 21:39:00,104.775,104.835,104.77,104.83,1356699998.0
2008-09-17 21:40:00,104.83,104.86,104.775,104.86,1124499994.0
2008-09-17 21:41:00,104.88,104.94,104.84,104.895,1320499991.0
2008-09-17 21:42:00,104.895,104.93,104.88,104.885,484699994.0
2008-09-17 21:43:00,104.89,104.9,104.87,104.87,802500000.0
2008-09-17 21:44:00,104.87,104.89,104.86,104.87,708299999.0
2008-09-17 21:45:00,104.87,104.89,104.85,104.855,519100003.0
2008-09-17 21:46:00,104.855,104.9,104.855,104.89,246300000.0
2008-09-17 21:47:00,104.895,104.935,104.88,104.88,938199999.0
2008-09-17 21:48:00,104.895,104.895,104.86,104.865,242399997.0
2008-09-17 21:49:00,104.865,104.9,104.86,104.9,255499997.0
2008-09-17 21:50:00,104.9,104.9,104.845,104.86,521699999.0
2008-09-17 21:51:00,104.86,104.885,104.855,104.88,262399999.0
2008-09-17 21:52:00,104.88,104.95,104.865,104.945,732299997.0
2008-09-17 21:53:00,104.94,105.02,104.89,105.0,1174599985.0
2008-09-17 21:54:00,105.0,105.015,104.97,104.975,507300001.0
2008-09-17 21:55:00,104.97,104.975,104.91,104.94,695800004.0
2008-09-17 21:56:00,104.945,104.945,104.905,104.91,313300000.0
2008-09-17 21:57:00,104.905,104.91,104.865,104.9,426299993.0
2008-09-17 21:58:00,104.905,104.905,104.865,104.865,233100000.0
2008-09-17 21:59:00,104.855,104.86,104.755,104.755,742300003.0
2008-09-17 22:00:00,104.755,104.82,104.72,104.8,1459100004.0
2008-09-17 22:01:00,104.8,104.88,104.795,104.825,923899999.0
2008-09-17 22:02:00,104.825,104.9,104.82,104.84,569999999.0
2008-09-17 22:03:00,104.855,104.88,104.83,104.83,327900001.0
2008-09-17 22:04:00,104.83,104.84,104.78,104.785,204800001.0
2008-09-17 22:05:00,104.78,104.815,104.77,104.815,232899998.0
2008-09-17 22:06:00,104.815,104.85,104.79,104.82,285400000.0
2008-09-17 22:07:00,104.82,104.88,104.82,104.88,429100000.0
2008-09-17 22:08:00,104.88,104.885,104.83,104.85,220700000.0
2008-09-17 22:09:00,104.85,104.855,104.82,104.83,761399994.0
2008-09-17 22:10:00,104.83,104.83,104.79,104.79,204100003.0
2008-09-17 22:11:00,104.81,104.81,104.78,104.79,306999998.0
2008-09-17 22:12:00,104.78,104.78,104.72,104.74,296442386.0
2008-09-17 22:13:00,104.725,104.81,104.725,104.805,362605296.0
2008-09-17 22:14:00,104.795,104.81,104.755,104.755,204105300.0
2008-09-17 22:15:00,104.765,104.77,104.74,104.77,98000000.0
2008-09-17 22:16:00,104.775,104.79,104.73,104.77,526799994.0
2008-09-17 22:17:00,104.76,104.765,104.735,104.76,451399997.0
2008-09-17 22:18:00,104.76,104.775,104.735,104.76,564999997.0
2008-09-17 22:19:00,104.76,104.765,104.73,104.73,328000004.0
2008-09-17 22:20:00,104.72,104.73,104.55,104.645,1227500001.0
2008-09-17 22:21:00,104.645,104.65,104.62,104.62,476099994.0
2008-09-17 22:22:00,104.63,104.63,104.58,104.6,289800000.0
2008-09-17 22:23:00,104.59,104.6,104.58,104.59,240500000.0
2008-09-17 22:24:00,104.58,104.6,104.565,104.6,358300000.0
2008-09-17 22:25:00,104.6,104.625,104.595,104.6,795199998.0
2008-09-17 22:26:00,104.6,104.6,104.565,104.595,355899997.0
2008-09-17 22:27:00,104.6,104.63,104.58,104.595,576399998.0
2008-09-17 22:28:00,104.6,104.605,104.59,104.59,374200000.0
2008-09-17 22:29:00,104.575,104.6,104.56,104.575,513300000.0
2008-09-17 22:30:00,104.575,104.58,104.52,104.555,632699998.0
2008-09-17 22:31:00,104.55,104.565,104.52,104.56,508999995.0
2008-09-17 22:32:00,104.56,104.61,104.56,104.6,404799998.0
2008-09-17 22:33:00,104.6,104.76,104.6,104.76,882100004.0
2008-09-17 22:34:00,104.76,104.76,104.7,104.75,472400001.0
2008-09-17 22:35:00,104.72,104.725,104.665,104.68,914099998.0
2008-09-17 22:36:00,104.695,104.7,104.68,104.68,660199999.0
2008-09-17 22:37:00,104.68,104.68,104.555,104.61,750599995.0
2008-09-17 22:38:00,104.61,104.615,104.58,104.605,354499996.0
2008-09-17 22:39:00,104.605,104.63,104.57,104.58,231900001.0
2008-09-17 22:40:00,104.585,104.64,104.575,104.635,358300000.0
2008-09-17 22:41:00,104.65,104.68,104.65,104.655,352700000.0
2008-09-17 22:42:00,104.66,104.675,104.65,104.675,115400000.0
2008-09-17 22:43:00,104.68,104.69,104.67,104.68,252700000.0
2008-09-17 22:44:00,104.68,104.685,104.64,104.65,1062700001.0
2008-09-17 22:45:00,104.64,104.655,104.63,104.64,2039099975.0
2008-09-17 22:46:00,104.63,104.66,104.62,104.64,1228999992.0
2008-09-17 22:47:00,104.64,104.64,104.575,104.58,1228999992.0
2008-09-17 22:48:00,104.56,104.58,104.525,104.55,355099998.0
2008-09-17 22:49:00,104.55,104.55,104.505,104.52,548200001.0
2008-09-17 22:50:00,104.52,104.545,104.5,104.545,760499999.0
2008-09-17 22:51:00,104.545,104.565,104.54,104.56,521300001.0
2008-09-17 22:52:00,104.56,104.57,104.53,104.55,1634700002.0
2008-09-17 22:53:00,104.56,104.56,104.54,104.56,1452199996.0
2008-09-17 22:54:00,104.56,104.56,104.53,104.54,1524999985.0
2008-09-17 22:55:00,104.53,104.565,104.49,104.53,1519299999.0
2008-09-17 22:56:00,104.53,104.57,104.53,104.57,246999997.0
2008-09-17 22:57:00,104.56,104.655,104.56,104.65,264099996.0
2008-09-17 22:58:00,104.64,104.64,104.585,104.635,969900006.0
2008-09-17 22:59:00,104.63,104.645,104.63,104.645,265799999.0
2008-09-17 23:00:00,104.64,104.64,104.565,104.58,395500000.0
2008-09-17 23:01:00,104.58,104.58,104.58,104.58,120000000.0
2008-09-17 23:02:00,104.58,104.58,104.58,104.58,48000000.0
2008-09-17 23:03:00,104.58,104.595,104.575,104.595,346499997.0
2008-09-17 23:04:00,104.6,104.6,104.58,104.58,457300003.0
2008-09-17 23:05:00,104.58,104.58,104.535,104.55,210800002.0
2008-09-17 23:06:00,104.55,104.56,104.54,104.55,278200000.0
2008-09-17 23:07:00,104.545,104.545,104.54,104.54,1163199991.0
2008-09-17 23:08:00,104.53,104.545,104.465,104.5,1047900001.0
2008-09-17 23:09:00,104.505,104.53,104.465,104.47,651399986.0
2008-09-17 23:10:00,104.47,104.47,104.25,104.29,597199997.0
2008-09-17 23:11:00,104.28,104.3,104.245,104.29,198799998.0
2008-09-17 23:12:00,104.29,104.335,104.29,104.33,72500000.0
2008-09-17 23:13:00,104.315,104.34,104.28,104.31,294799998.0
2008-09-17 23:14:00,104.32,104.39,104.31,104.39,197700000.0
2008-09-17 23:15:00,104.4,104.405,104.36,104.405,550300005.0
2008-09-17 23:16:00,104.41,104.46,104.41,104.43,147600000.0
2008-09-17 23:17:00,104.44,104.45,104.4,104.4,97300000.0
2008-09-17 23:18:00,104.41,104.43,104.41,104.42,107300000.0
2008-09-17 23:19:00,104.42,104.47,104.42,104.465,129800000.0
2008-09-17 23:20:00,104.475,104.475,104.445,104.47,748600000.0
2008-09-17 23:21:00,104.475,104.475,104.44,104.45,127000000.0
2008-09-17 23:22:00,104.45,104.455,104.4,104.44,38600000.0
2008-09-17 23:23:00,104.44,104.44,104.43,104.43,449399996.0
2008-09-17 23:24:00,104.405,104.405,104.365,104.365,449399996.0
2008-09-17 23:25:00,104.37,104.39,104.335,104.335,413199999.0
2008-09-17 23:26:00,104.33,104.345,104.28,104.305,519400001.0
2008-09-17 23:27:00,104.345,104.35,104.255,104.26,240500000.0
2008-09-17 23:28:00,104.27,104.27,104.24,104.265,178000000.0
2008-09-17 23:29:00,104.265,104.265,104.13,104.14,340799999.0
2008-09-17 23:30:00,104.14,104.16,104.14,104.16,372800000.0
2008-09-17 23:31:00,104.16,104.16,104.16,104.16,1035000004.0
2008-09-17 23:32:00,104.16,104.18,104.15,104.165,953299995.0
2008-09-17 23:33:00,104.165,104.225,104.16,104.225,735600011.0
2008-09-17 23:34:00,104.235,104.25,104.225,104.25,255300000.0
2008-09-17 23:35:00,104.25,104.26,104.24,104.245,257700000.0
2008-09-17 23:36:00,104.24,104.26,104.24,104.26,554800000.0
2008-09-17 23:37:00,104.26,104.28,104.24,104.26,265600001.0
2008-09-17 23:38:00,104.26,104.275,104.26,104.27,114700000.0
2008-09-17 23:39:00,104.27,104.42,104.26,104.42,249200000.0
2008-09-17 23:40:00,104.42,104.46,104.42,104.46,55800000.0
2008-09-17 23:41:00,104.45,104.45,104.375,104.42,1059200000.0
2008-09-17 23:42:00,104.42,104.45,104.4,104.43,1699299993.0
2008-09-17 23:43:00,104.43,104.43,104.355,104.37,490199992.0
2008-09-17 23:44:00,104.32,104.36,104.31,104.36,709600012.0
2008-09-17 23:45:00,104.34,104.4,104.325,104.38,709600012.0
2008-09-17 23:46:00,104.38,104.38,104.38,104.38,60000000.0
2008-09-17 23:47:00,104.38,104.38,104.38,104.38,6000000.0
2008-09-17 23:48:00,104.38,104.38,104.32,104.32,54000000.0
2008-09-17 23:49:00,104.335,104.365,104.305,104.32,241200000.0
2008-09-17 23:50:00,104.33,104.345,104.33,104.34,189199999.0
2008-09-17 23:51:00,104.345,104.355,104.315,104.335,41500000.0
2008-09-17 23:52:00,104.335,104.35,104.325,104.35,22700000.0
2008-09-17 23:53:00,104.35,104.35,104.315,104.32,73800000.0
2008-09-17 23:54:00,104.32,104.335,104.32,104.33,129700000.0
2008-09-17 23:55:00,104.33,104.34,104.33,104.34,9000000.0
2008-09-17 23:56:00,104.34,104.355,104.34,104.34,21300000.0
2008-09-17 23:57:00,104.34,104.34,104.34,104.34,6000000.0
2008-09-17 23:58:00,104.34,104.34,104.33,104.33,40200000.0
2008-09-17 23:59:00,104.33,104.33,104.33,104.33,244200000.0
2008-09-18 00:00:00,104.33,104.33,104.33,104.33,111000000.0
2008-09-18 00:01:00,104.33,104.33,104.33,104.33,51000000.0
2008-09-18 00:02:00,104.33,104.33,104.33,104.33,36000000.0
2008-09-18 00:03:00,104.33,104.37,104.33,104.365,147500000.0
2008-09-18 00:04:00,104.37,104.4,104.34,104.4,1408300016.0
2008-09-18 00:05:00,104.395,104.44,104.38,104.44,350500012.0
2008-09-18 00:06:00,104.45,104.45,104.425,104.43,216699998.0
2008-09-18 00:07:00,104.43,104.48,104.43,104.45,310799997.0
2008-09-18 00:08:00,104.45,104.45,104.45,104.45,38400000.0
2008-09-18 00:09:00,104.45,104.465,104.45,104.46,84700000.0
2008-09-18 00:10:00,104.46,104.465,104.46,104.465,47600000.0
2008-09-18 00:11:00,104.465,104.465,104.46,104.46,28400000.0
2008-09-18 00:12:00,104.465,104.465,104.46,104.46,45700000.0
2008-09-18 00:13:00,104.46,104.46,104.46,104.46,22800000.0
2008-09-18 00:14:00,104.46,104.46,104.46,104.46,25200000.0
2008-09-18 00:15:00,104.465,104.465,104.46,104.465,45600000.0
2008-09-18 00:16:00,104.465,104.47,104.45,104.45,80100000.0
2008-09-18 00:17:00,104.45,104.465,104.435,104.44,526400002.0
2008-09-18 00:18:00,104.44,104.455,104.44,104.45,263200002.0
2008-09-18 00:19:00,104.45,104.45,104.41,104.45,135700000.0
2008-09-18 00:20:00,104.42,104.45,104.42,104.45,20100000.0
2008-09-18 00:21:00,104.42,104.44,104.395,104.395,32000000.0
2008-09-18 00:22:00,104.4,104.4,104.39,104.39,66400000.0
2008-09-18 00:24:00,104.39,104.39,104.34,104.34,53800000.0
2008-09-18 00:25:00,104.34,104.34,104.34,104.34,5000000.0
2008-09-18 00:26:00,104.34,104.34,104.3,104.33,445300000.0
2008-09-18 00:27:00,104.33,104.33,104.29,104.3,369900000.0
2008-09-18 00:28:00,104.3,104.32,104.3,104.31,95100000.0
2008-09-18 00:29:00,104.31,104.33,104.28,104.33,231099999.0
2008-09-18 00:30:00,104.315,104.315,104.315,104.315,4300000.0
2008-09-18 00:31:00,104.31,104.335,104.275,104.29,375999996.0
2008-09-18 00:32:00,104.28,104.3,104.255,104.3,255000000.0
2008-09-18 00:33:00,104.3,104.3,104.28,104.295,168000001.0
2008-09-18 00:34:00,104.3,104.3,104.3,104.3,21400000.0
2008-09-18 00:35:00,104.3,104.3,104.3,104.3,20700000.0
2008-09-18 00:36:00,104.3,104.31,104.3,104.31,42700000.0
2008-09-18 00:37:00,104.31,104.31,104.3,104.31,59900000.0
2008-09-18 00:38:00,104.31,104.31,104.31,104.31,308500004.0
2008-09-18 00:39:00,104.31,104.36,104.31,104.32,474800002.0
2008-09-18 00:40:00,104.32,104.32,104.32,104.32,546900005.0
2008-09-18 00:41:00,104.32,104.33,104.32,104.325,398199987.0
2008-09-18 00:42:00,104.325,104.34,104.325,104.34,91900000.0
2008-09-18 00:43:00,104.345,104.35,104.345,104.35,134100000.0
2008-09-18 00:44:00,104.35,104.36,104.32,104.33,144200000.0
2008-09-18 00:45:00,104.335,104.36,104.32,104.36,162500003.0
2008-09-18 00:46:00,104.36,104.37,104.36,104.37,138199999.0
2008-09-18 00:47:00,104.37,104.37,104.37,104.37,16000000.0
2008-09-18 00:48:00,104.365,104.37,104.36,104.37,176800001.0
2008-09-18 00:50:00,104.37,104.37,104.35,104.35,324600000.0
2008-09-18 00:51:00,104.37,104.37,104.37,104.37,216000000.0
2008-09-18 00:52:00,104.37,104.37,104.37,104.37,504299989.0
2008-09-18 00:53:00,104.37,104.37,104.335,104.34,1010399992.0
2008-09-18 00:54:00,104.34,104.36,104.34,104.36,168499995.0
2008-09-18 00:55:00,104.36,104.36,104.35,104.35,295800001.0
2008-09-18 00:56:00,104.35,104.35,104.35,104.35,60000000.0
2008-09-18 00:57:00,104.35,104.365,104.35,104.355,354900006.0
2008-09-18 00:58:00,104.35,104.38,104.345,104.35,801800001.0
2008-09-18 00:59:00,104.35,104.35,104.34,104.35,720799999.0
2008-09-18 01:00:00,104.35,104.35,104.305,104.32,481299999.0
2008-09-18 01:01:00,104.32,104.34,104.315,104.32,455000003.0
2008-09-18 01:02:00,104.33,104.39,104.33,104.39,403199999.0
2008-09-18 01:03:00,104.385,104.4,104.36,104.395,351499998.0
2008-09-18 01:04:00,104.405,104.44,104.395,104.43,462400003.0
2008-09-18 01:05:00,104.43,104.46,104.43,104.45,776899994.0
2008-09-18 01:06:00,104.45,104.46,104.425,104.44,241100003.0
2008-09-18 01:07:00,104.435,104.44,104.43,104.44,42300000.0
2008-09-18 01:08:00,104.44,104.44,104.44,104.44,6900000.0
2008-09-18 01:09:00,104.44,104.45,104.44,104.445,23700000.0
2008-09-18 01:10:00,104.45,104.45,104.405,104.41,91300000.0
2008-09-18 01:11:00,104.41,104.415,104.38,104.38,205000000.0
2008-09-18 01:12:00,104.38,104.45,104.38,104.43,387400000.0
2008-09-18 01:13:00,104.4,104.41,104.39,104.4,496899998.0
2008-09-18 01:14:00,104.4,104.425,104.4,104.42,78599999.0
2008-09-18 01:15:00,104.42,104.42,104.4,104.42,251800004.0
2008-09-18 01:16:00,104.42,104.42,104.42,104.42,144300000.0
2008-09-18 01:17:00,104.42,104.43,104.41,104.43,404199998.0
2008-09-18 01:18:00,104.43,104.43,104.41,104.43,557400000.0
2008-09-18 01:19:00,104.43,104.44,104.405,104.43,393500001.0
2008-09-18 01:20:00,104.43,104.43,104.43,104.43,36000000.0
2008-09-18 01:21:00,104.43,104.43,104.43,104.43,90000000.0
2008-09-18 01:22:00,104.44,104.445,104.43,104.43,121500000.0
2008-09-18 01:23:00,104.43,104.43,104.4,104.405,487400002.0
2008-09-18 01:24:00,104.4,104.42,104.4,104.4,156100000.0
2008-09-18 01:25:00,104.4,104.4,104.38,104.4,297599999.0
2008-09-18 01:26:00,104.4,104.4,104.27,104.29,440600000.0
2008-09-18 01:27:00,104.29,104.29,104.23,104.24,357600000.0
2008-09-18 01:28:00,104.24,104.24,104.22,104.23,222000000.0
2008-09-18 01:29:00,104.23,104.23,104.23,104.23,96000000.0
2008-09-18 01:30:00,104.23,104.23,104.19,104.19,795600008.0
2008-09-18 01:31:00,104.21,104.21,104.18,104.18,852700001.0
2008-09-18 01:32:00,104.185,104.22,104.18,104.22,292500000.0
2008-09-18 01:33:00,104.22,104.27,104.21,104.27,512300003.0
2008-09-18 01:34:00,104.265,104.31,104.265,104.3,258400000.0
2008-09-18 01:35:00,104.31,104.36,104.31,104.33,247000000.0
2008-09-18 01:36:00,104.33,104.35,104.33,104.35,287200000.0
2008-09-18 01:37:00,104.355,104.355,104.34,104.34,173400000.0
2008-09-18 01:38:00,104.35,104.42,104.34,104.42,275700000.0
2008-09-18 01:39:00,104.42,104.425,104.39,104.4,1023199989.0
2008-09-18 01:40:00,104.4,104.44,104.37,104.43,1093399990.0
2008-09-18 01:41:00,104.43,104.43,104.365,104.375,338099999.0
2008-09-18 01:42:00,104.375,104.39,104.37,104.37,86100000.0
2008-09-18 01:43:00,104.37,104.38,104.35,104.35,305100000.0
2008-09-18 01:44:00,104.35,104.37,104.35,104.36,246099999.0
2008-09-18 01:45:00,104.36,104.38,104.315,104.32,466499999.0
2008-09-18 01:46:00,104.32,104.33,104.32,104.325,355299999.0
2008-09-18 01:47:00,104.325,104.33,104.3,104.31,392000000.0
2008-09-18 01:48:00,104.31,104.32,104.255,104.255,440899999.0
2008-09-18 01:49:00,104.26,104.315,104.26,104.31,154800000.0
2008-09-18 01:50:00,104.31,104.33,104.29,104.33,347200002.0
2008-09-18 01:51:00,104.33,104.33,104.32,104.33,168700000.0
2008-09-18 01:52:00,104.33,104.37,104.33,104.34,650400000.0
2008-09-18 01:53:00,104.34,104.355,104.305,104.355,196800000.0
2008-09-18 01:54:00,104.3,104.33,104.3,104.33,283400000.0
2008-09-18 01:55:00,104.335,104.335,104.26,104.26,579799996.0
2008-09-18 01:56:00,104.26,104.3,104.26,104.28,450300001.0
2008-09-18 01:57:00,104.29,104.35,104.29,104.32,362100000.0
2008-09-18 01:58:00,104.32,104.36,104.32,104.33,163500000.0
2008-09-18 01:59:00,104.33,104.36,104.325,104.34,289700000.0
2008-09-18 02:00:00,104.355,104.37,104.335,104.35,788100013.0
2008-09-18 02:01:00,104.35,104.37,104.32,104.36,1690799991.0
2008-09-18 02:02:00,104.36,104.36,104.325,104.33,623400000.0
2008-09-18 02:03:00,104.33,104.38,104.3,104.37,987599999.0
2008-09-18 02:04:00,104.37,104.375,104.36,104.36,575300000.0
2008-09-18 02:05:00,104.36,104.41,104.36,104.4,548200001.0
2008-09-18 02:06:00,104.4,104.46,104.4,104.44,858100012.0
2008-09-18 02:07:00,104.44,104.505,104.43,104.49,634100000.0
2008-09-18 02:08:00,104.49,104.49,104.445,104.47,1797899973.0
2008-09-18 02:09:00,104.47,104.47,104.47,104.47,285599983.0
2008-09-18 02:10:00,104.47,104.47,104.4,104.4,519699994.0
2008-09-18 02:11:00,104.4,104.415,104.385,104.4,349800000.0
2008-09-18 02:12:00,104.405,104.45,104.4,104.45,343500002.0
2008-09-18 02:13:00,104.45,104.46,104.44,104.45,459800000.0
2008-09-18 02:14:00,104.45,104.495,104.405,104.48,375300000.0
2008-09-18 02:15:00,104.48,104.48,104.46,104.46,322600000.0
2008-09-18 02:16:00,104.48,104.48,104.46,104.48,146000000.0
2008-09-18 02:17:00,104.48,104.48,104.425,104.445,177300000.0
2008-09-18 02:18:00,104.45,104.47,104.425,104.46,281400000.0
2008-09-18 02:19:00,104.465,104.55,104.465,104.53,795300001.0
2008-09-18 02:20:00,104.535,104.6,104.53,104.59,710199999.0
2008-09-18 02:21:00,104.59,104.6,104.58,104.595,243500000.0
2008-09-18 02:22:00,104.595,104.65,104.57,104.635,757399998.0
2008-09-18 02:23:00,104.635,104.645,104.6,104.61,335100001.0
2008-09-18 02:24:00,104.62,104.665,104.62,104.655,505900000.0
2008-09-18 02:25:00,104.655,104.67,104.61,104.62,905200002.0
2008-09-18 02:26:00,104.625,104.63,104.585,104.61,476600001.0
2008-09-18 02:27:00,104.615,104.66,104.605,104.61,500199999.0
2008-09-18 02:28:00,104.62,104.67,104.62,104.67,728100003.0
2008-09-18 02:29:00,104.67,104.685,104.66,104.67,576200000.0
2008-09-18 02:30:00,104.67,104.7,104.665,104.7,1384699994.0
2008-09-18 02:31:00,104.69,104.705,104.675,104.69,529399999.0
2008-09-18 02:32:00,104.69,104.7,104.68,104.7,682500000.0
2008-09-18 02:33:00,104.7,104.76,104.7,104.75,1208499994.0
2008-09-18 02:34:00,104.75,104.76,104.72,104.755,881699995.0
2008-09-18 02:35:00,104.755,104.795,104.75,104.77,738200005.0
2008-09-18 02:36:00,104.77,104.78,104.76,104.76,546499999.0
2008-09-18 02:37:00,104.76,104.76,104.7,104.76,587299999.0
2008-09-18 02:38:00,104.765,104.765,104.71,104.74,800475000.0
2008-09-18 02:39:00,104.74,104.75,104.695,104.71,1015449999.0
2008-09-18 02:40:00,104.71,104.755,104.71,104.72,644399997.0
2008-09-18 02:41:00,104.725,104.79,104.72,104.76,495575002.0
2008-09-18 02:42:00,104.765,104.765,104.75,104.76,320700000.0
2008-09-18 02:43:00,104.76,104.775,104.76,104.775,134700000.0
2008-09-18 02:44:00,104.775,104.78,104.75,104.75,479199995.0
2008-09-18 02:45:00,104.75,104.79,104.75,104.78,417700001.0
2008-09-18 02:46:00,104.785,104.83,104.78,104.82,557600000.0
2008-09-18 02:47:00,104.82,104.875,104.81,104.87,574700000.0
2008-09-18 02:48:00,104.86,104.93,104.86,104.885,759299999.0
2008-09-18 02:49:00,104.88,104.9,104.87,104.9,620699999.0
2008-09-18 02:50:00,104.895,104.91,104.88,104.88,616399997.0
2008-09-18 02:51:00,104.875,104.88,104.805,104.81,1021499997.0
2008-09-18 02:52:00,104.81,104.81,104.73,104.73,973899990.0
2008-09-18 02:53:00,104.73,104.765,104.72,104.74,1055400002.0
2008-09-18 02:54:00,104.74,104.75,104.7,104.7,1025000002.0
2008-09-18 02:55:00,104.675,104.735,104.675,104.71,976199979.0
2008-09-18 02:56:00,104.71,104.71,104.645,104.655,482112661.0
2008-09-18 02:57:00,104.665,104.705,104.665,104.69,439700000.0
2008-09-18 02:58:00,104.695,104.75,104.69,104.735,842999997.0
2008-09-18 02:59:00,104.73,104.735,104.71,104.735,286200000.0
2008-09-18 03:00:00,104.735,104.74,104.72,104.73,108000000.0
2008-09-18 03:01:00,104.72,104.765,104.72,104.75,1288100002.0
2008-09-18 03:02:00,104.75,104.78,104.75,104.775,749800002.0
2008-09-18 03:03:00,104.775,104.775,104.74,104.75,392200000.0
2008-09-18 03:04:00,104.75,104.77,104.75,104.75,396799996.0
2008-09-18 03:05:00,104.76,104.775,104.75,104.75,648200001.0
2008-09-18 03:06:00,104.75,104.77,104.74,104.77,416400001.0
2008-09-18 03:07:00,104.77,104.795,104.76,104.785,196500000.0
2008-09-18 03:08:00,104.785,104.79,104.77,104.79,118100000.0
2008-09-18 03:09:00,104.795,104.82,104.76,104.765,635500006.0
2008-09-18 03:10:00,104.765,104.765,104.725,104.73,394599997.0
2008-09-18 03:11:00,104.73,104.755,104.71,104.72,495500001.0
2008-09-18 03:12:00,104.71,104.72,104.67,104.67,651900002.0
2008-09-18 03:13:00,104.67,104.67,104.645,104.665,462600000.0
2008-09-18 03:14:00,104.665,104.68,104.66,104.67,474699996.0
2008-09-18 03:15:00,104.675,104.69,104.67,104.69,510300000.0
2008-09-18 03:16:00,104.68,104.695,104.67,104.68,168100000.0
2008-09-18 03:17:00,104.68,104.69,104.66,104.68,224400000.0
2008-09-18 03:18:00,104.68,104.695,104.67,104.69,330700000.0
2008-09-18 03:19:00,104.69,104.69,104.66,104.66,270999999.0
2008-09-18 03:20:00,104.66,104.685,104.66,104.685,298799999.0
2008-09-18 03:21:00,104.685,104.685,104.63,104.63,398800000.0
2008-09-18 03:22:00,104.63,104.645,104.6,104.61,863299998.0
2008-09-18 03:23:00,104.61,104.61,104.515,104.565,998699998.0
2008-09-18 03:24:00,104.56,104.575,104.55,104.555,309400000.0
2008-09-18 03:25:00,104.55,104.565,104.54,104.54,332300000.0
2008-09-18 03:26:00,104.545,104.555,104.485,104.505,478100000.0
2008-09-18 03:27:00,104.505,104.51,104.49,104.49,601700000.0
2008-09-18 03:28:00,104.49,104.54,104.425,104.485,991399999.0
2008-09-18 03:29:00,104.485,104.55,104.475,104.52,245000001.0
2008-09-18 03:30:00,104.52,104.55,104.5,104.52,329900002.0
2008-09-18 03:31:00,104.525,104.56,104.505,104.56,199500000.0
2008-09-18 03:32:00,104.565,104.575,104.5,104.5,462699998.0
2008-09-18 03:33:00,104.51,104.525,104.495,104.52,200700000.0
2008-09-18 03:34:00,104.515,104.54,104.515,104.525,292700000.0
2008-09-18 03:35:00,104.525,104.57,104.52,104.55,479800001.0
2008-09-18 03:36:00,104.555,104.57,104.55,104.565,442699999.0
2008-09-18 03:37:00,104.57,104.575,104.55,104.565,625500005.0
2008-09-18 03:38:00,104.565,104.585,104.56,104.585,145500000.0
2008-09-18 03:39:00,104.58,104.59,104.565,104.575,92700000.0
2008-09-18 03:40:00,104.575,104.595,104.565,104.59,294400000.0
2008-09-18 03:41:00,104.575,104.59,104.55,104.56,322799999.0
2008-09-18 03:42:00,104.555,104.575,104.55,104.57,189000000.0
2008-09-18 03:43:00,104.57,104.58,104.56,104.575,48900000.0
2008-09-18 03:44:00,104.575,104.595,104.57,104.58,108700000.0
2008-09-18 03:45:00,104.58,104.585,104.57,104.585,129500000.0
2008-09-18 03:46:00,104.58,104.58,104.56,104.58,89700000.0
2008-09-18 03:47:00,104.58,104.59,104.57,104.58,119700000.0
2008-09-18 03:48:00,104.58,104.58,104.57,104.57,125200000.0
2008-09-18 03:49:00,104.57,104.57,104.53,104.53,482300000.0
2008-09-18 03:50:00,104.53,104.53,104.52,104.52,127300000.0
2008-09-18 03:51:00,104.52,104.54,104.52,104.535,345900000.0
2008-09-18 03:52:00,104.53,104.53,104.53,104.53,147700000.0
2008-09-18 03:53:00,104.53,104.54,104.53,104.53,112100000.0
2008-09-18 03:54:00,104.53,104.56,104.53,104.55,112300000.0
2008-09-18 03:55:00,104.555,104.57,104.555,104.57,336700000.0
2008-09-18 03:56:00,104.57,104.59,104.57,104.585,316400000.0
2008-09-18 03:57:00,104.59,104.59,104.57,104.58,155100000.0
2008-09-18 03:58:00,104.58,104.58,104.56,104.57,452299997.0
2008-09-18 03:59:00,104.57,104.58,104.53,104.53,800700004.0
2008-09-18 04:00:00,104.52,104.52,104.44,104.47,591899995.0
2008-09-18 04:01:00,104.47,104.47,104.275,104.32,1239337391.0
2008-09-18 04:02:00,104.32,104.355,104.295,104.35,409800000.0
2008-09-18 04:03:00,104.35,104.38,104.35,104.38,253900000.0
2008-09-18 04:04:00,104.38,104.38,104.33,104.36,707100001.0
2008-09-18 04:05:00,104.365,104.38,104.335,104.355,832800000.0
2008-09-18 04:06:00,104.34,104.36,104.29,104.295,624600001.0
2008-09-18 04:07:00,104.29,104.32,104.27,104.295,633399999.0
2008-09-18 04:08:00,104.295,104.365,104.295,104.365,752799998.0
2008-09-18 04:09:00,104.37,104.37,104.33,104.35,300900001.0
2008-09-18 04:10:00,104.35,104.35,104.29,104.29,1028100000.0
2008-09-18 04:11:00,104.29,104.31,104.275,104.31,479899996.0
2008-09-18 04:12:00,104.31,104.31,104.3,104.3,343500000.0
2008-09-18 04:13:00,104.305,104.32,104.295,104.31,87800000.0
2008-09-18 04:14:00,104.31,104.33,104.305,104.33,316400000.0
2008-09-18 04:15:00,104.32,104.365,104.315,104.36,457599998.0
2008-09-18 04:16:00,104.36,104.36,104.33,104.33,178600000.0
2008-09-18 04:17:00,104.33,104.37,104.33,104.36,377200001.0
2008-09-18 04:18:00,104.36,104.36,104.34,104.34,354000000.0
2008-09-18 04:19:00,104.36,104.37,104.34,104.36,234000000.0
2008-09-18 04:20:00,104.36,104.36,104.32,104.355,178800000.0
2008-09-18 04:21:00,104.36,104.36,104.33,104.36,311500000.0
2008-09-18 04:22:00,104.36,104.36,104.335,104.36,174000000.0
2008-09-18 04:23:00,104.36,104.36,104.34,104.36,148500000.0
2008-09-18 04:24:00,104.36,104.36,104.325,104.34,440100000.0
2008-09-18 04:25:00,104.36,104.36,104.33,104.335,351000000.0
2008-09-18 04:26:00,104.335,104.335,104.27,104.27,713300000.0
2008-09-18 04:27:00,104.29,104.3,104.265,104.3,341700000.0
2008-09-18 04:28:00,104.3,104.345,104.29,104.29,965000000.0
2008-09-18 04:29:00,104.295,104.33,104.29,104.32,474099998.0
2008-09-18 04:30:00,104.32,104.325,104.3,104.32,731600003.0
2008-09-18 04:31:00,104.325,104.35,104.325,104.34,214500000.0
2008-09-18 04:32:00,104.34,104.34,104.33,104.34,179600000.0
2008-09-18 04:33:00,104.34,104.35,104.34,104.35,237800000.0
2008-09-18 04:34:00,104.34,104.35,104.34,104.34,427600001.0
2008-09-18 04:35:00,104.34,104.36,104.32,104.36,282300000.0
2008-09-18 04:36:00,104.36,104.365,104.33,104.33,307800000.0
2008-09-18 04:37:00,104.33,104.345,104.33,104.34,142300000.0
2008-09-18 04:38:00,104.34,104.36,104.34,104.36,135800000.0
2008-09-18 04:39:00,104.36,104.365,104.34,104.34,158100000.0
2008-09-18 04:40:00,104.34,104.35,104.325,104.33,168000000.0
2008-09-18 04:41:00,104.33,104.34,104.33,104.34,437900000.0
2008-09-18 04:42:00,104.34,104.35,104.33,104.34,125299999.0
2008-09-18 04:43:00,104.345,104.38,104.34,104.345,247000001.0
2008-09-18 04:44:00,104.345,104.38,104.345,104.37,216400000.0
2008-09-18 04:45:00,104.37,104.37,104.35,104.35,117800000.0
2008-09-18 04:46:00,104.35,104.37,104.34,104.36,248500001.0
2008-09-18 04:47:00,104.36,104.37,104.36,104.36,328300001.0
2008-09-18 04:48:00,104.365,104.37,104.36,104.36,834000013.0
2008-09-18 04:49:00,104.36,104.36,104.36,104.36,380100003.0
2008-09-18 04:50:00,104.36,104.36,104.36,104.36,249000000.0
2008-09-18 04:51:00,104.36,104.365,104.36,104.36,1053400001.0
2008-09-18 04:52:00,104.36,104.36,104.36,104.36,329800004.0
2008-09-18 04:53:00,104.36,104.41,104.36,104.41,421800001.0
2008-09-18 04:54:00,104.41,104.44,104.41,104.44,172700000.0
2008-09-18 04:55:00,104.45,104.475,104.44,104.465,469000005.0
2008-09-18 04:56:00,104.46,104.475,104.44,104.475,393000004.0
2008-09-18 04:57:00,104.48,104.495,104.465,104.48,1003699999.0
2008-09-18 04:58:00,104.49,104.49,104.465,104.465,739199998.0
2008-09-18 04:59:00,104.485,104.515,104.48,104.51,700700002.0
2008-09-18 05:00:00,104.495,104.51,104.47,104.48,680699991.0
2008-09-18 05:01:00,104.48,104.5,104.48,104.5,775199984.0
2008-09-18 05:02:00,104.5,104.5,104.48,104.48,360800000.0
2008-09-18 05:03:00,104.48,104.48,104.465,104.48,303299999.0
2008-09-18 05:04:00,104.48,104.48,104.45,104.45,399000005.0
2008-09-18 05:05:00,104.45,104.45,104.42,104.42,283600000.0
2008-09-18 05:06:00,104.44,104.44,104.43,104.435,303499999.0
2008-09-18 05:07:00,104.44,104.44,104.435,104.435,28000000.0
2008-09-18 05:08:00,104.43,104.44,104.415,104.43,145800001.0
2008-09-18 05:09:00,104.43,104.435,104.42,104.42,341500002.0
2008-09-18 05:10:00,104.42,104.44,104.4,104.41,462700000.0
2008-09-18 05:11:00,104.41,104.42,104.41,104.42,108900000.0
2008-09-18 05:12:00,104.42,104.42,104.41,104.41,90000000.0
2008-09-18 05:13:00,104.41,104.41,104.4,104.405,121700000.0
2008-09-18 05:14:00,104.4,104.415,104.4,104.415,109400000.0
2008-09-18 05:15:00,104.415,104.425,104.415,104.415,107500000.0
2008-09-18 05:16:00,104.42,104.425,104.415,104.415,46700000.0
2008-09-18 05:17:00,104.42,104.43,104.415,104.415,46999999.0
2008-09-18 05:18:00,104.42,104.43,104.41,104.425,376400001.0
2008-09-18 05:19:00,104.425,104.445,104.415,104.42,284700001.0
2008-09-18 05:20:00,104.435,104.44,104.425,104.43,161200000.0
2008-09-18 05:21:00,104.435,104.435,104.43,104.435,61500000.0
2008-09-18 05:22:00,104.43,104.46,104.425,104.46,353299997.0
2008-09-18 05:23:00,104.46,104.46,104.435,104.46,323899999.0
2008-09-18 05:24:00,104.46,104.47,104.46,104.46,191800001.0
2008-09-18 05:25:00,104.465,104.48,104.46,104.48,325999999.0
2008-09-18 05:26:00,104.48,104.48,104.46,104.46,189100001.0
2008-09-18 05:27:00,104.46,104.465,104.45,104.45,123600000.0
2008-09-18 05:28:00,104.45,104.495,104.45,104.49,569300000.0
2008-09-18 05:29:00,104.49,104.505,104.49,104.505,224800000.0
2008-09-18 05:30:00,104.5,104.525,104.5,104.525,335799999.0
2008-09-18 05:31:00,104.525,104.53,104.48,104.51,620499997.0
2008-09-18 05:32:00,104.51,104.525,104.51,104.52,244100000.0
2008-09-18 05:33:00,104.52,104.525,104.515,104.52,185200000.0
2008-09-18 05:34:00,104.52,104.565,104.52,104.565,635699999.0
2008-09-18 05:35:00,104.565,104.585,104.56,104.565,889400001.0
2008-09-18 05:36:00,104.565,104.565,104.56,104.56,132000000.0
2008-09-18 05:37:00,104.56,104.595,104.56,104.59,520700000.0
2008-09-18 05:38:00,104.59,104.595,104.56,104.59,838800001.0
2008-09-18 05:39:00,104.59,104.59,104.53,104.54,817699999.0
2008-09-18 05:40:00,104.54,104.575,104.54,104.555,310500001.0
2008-09-18 05:41:00,104.555,104.555,104.54,104.54,369299998.0
2008-09-18 05:42:00,104.54,104.54,104.53,104.54,152600000.0
2008-09-18 05:43:00,104.54,104.55,104.54,104.54,127700000.0
2008-09-18 05:44:00,104.54,104.55,104.54,104.54,166800000.0
2008-09-18 05:45:00,104.54,104.55,104.53,104.54,128200000.0
2008-09-18 05:46:00,104.54,104.54,104.52,104.52,204100000.0
2008-09-18 05:47:00,104.52,104.53,104.52,104.52,91500000.0
2008-09-18 05:48:00,104.52,104.53,104.51,104.51,144400000.0
2008-09-18 05:49:00,104.51,104.51,104.49,104.49,104300000.0
2008-09-18 05:50:00,104.49,104.49,104.49,104.49,73900000.0
2008-09-18 05:51:00,104.49,104.49,104.45,104.46,138900000.0
2008-09-18 05:52:00,104.46,104.47,104.45,104.455,323400000.0
2008-09-18 05:53:00,104.455,104.46,104.45,104.46,107100000.0
2008-09-18 05:54:00,104.45,104.45,104.43,104.43,28500000.0
2008-09-18 05:55:00,104.43,104.45,104.41,104.42,89200000.0
2008-09-18 05:56:00,104.425,104.445,104.425,104.44,200400000.0
2008-09-18 05:57:00,104.45,104.45,104.43,104.43,322800000.0
2008-09-18 05:58:00,104.435,104.435,104.43,104.43,297000000.0
2008-09-18 05:59:00,104.435,104.445,104.42,104.435,157500000.0
2008-09-18 06:00:00,104.44,104.44,104.425,104.44,131600000.0
2008-09-18 06:01:00,104.44,104.44,104.415,104.415,374400000.0
2008-09-18 06:02:00,104.42,104.45,104.42,104.45,360599999.0
2008-09-18 06:03:00,104.45,104.45,104.45,104.45,57000000.0
2008-09-18 06:04:00,104.45,104.45,104.42,104.435,262900000.0
2008-09-18 06:05:00,104.435,104.44,104.43,104.44,311700000.0
2008-09-18 06:06:00,104.44,104.44,104.43,104.43,267300000.0
2008-09-18 06:07:00,104.43,104.43,104.4,104.4,296300000.0
2008-09-18 06:08:00,104.4,104.41,104.4,104.41,268200000.0
2008-09-18 06:09:00,104.41,104.425,104.41,104.425,181500000.0
2008-09-18 06:10:00,104.425,104.44,104.42,104.43,333700000.0
2008-09-18 06:11:00,104.43,104.43,104.42,104.425,300800001.0
2008-09-18 06:12:00,104.425,104.43,104.41,104.41,213400000.0
2008-09-18 06:13:00,104.41,104.44,104.41,104.425,190600001.0
2008-09-18 06:14:00,104.425,104.43,104.42,104.43,206299999.0
2008-09-18 06:15:00,104.43,104.46,104.43,104.44,388700001.0
2008-09-18 06:16:00,104.44,104.44,104.42,104.44,195800000.0
2008-09-18 06:17:00,104.42,104.44,104.415,104.43,335399999.0
2008-09-18 06:18:00,104.44,104.44,104.44,104.44,51000000.0
2008-09-18 06:19:00,104.44,104.44,104.43,104.44,66000000.0
2008-09-18 06:20:00,104.415,104.435,104.415,104.415,51000000.0
2008-09-18 06:21:00,104.435,104.44,104.415,104.44,111000000.0
2008-09-18 06:22:00,104.415,104.42,104.41,104.41,173000000.0
2008-09-18 06:23:00,104.41,104.42,104.395,104.42,212800000.0
2008-09-18 06:24:00,104.42,104.42,104.395,104.42,191600000.0
2008-09-18 06:25:00,104.42,104.42,104.4,104.42,67500000.0
2008-09-18 06:26:00,104.42,104.42,104.395,104.405,45400000.0
2008-09-18 06:27:00,104.4,104.42,104.395,104.4,141200000.0
2008-09-18 06:28:00,104.4,104.4,104.325,104.38,992800013.0
2008-09-18 06:29:00,104.38,104.38,104.345,104.38,197600000.0
2008-09-18 06:30:00,104.38,104.38,104.32,104.34,297200000.0
2008-09-18 06:31:00,104.335,104.355,104.325,104.33,377800000.0
2008-09-18 06:32:00,104.33,104.33,104.32,104.32,494000000.0
2008-09-18 06:33:00,104.325,104.34,104.32,104.33,355600000.0
2008-09-18 06:34:00,104.33,104.355,104.32,104.33,421399999.0
2008-09-18 06:35:00,104.335,104.37,104.335,104.365,556399998.0
2008-09-18 06:36:00,104.365,104.395,104.36,104.38,629500005.0
2008-09-18 06:37:00,104.38,104.405,104.375,104.38,859100006.0
2008-09-18 06:38:00,104.38,104.38,104.38,104.38,151700000.0
2008-09-18 06:39:00,104.38,104.4,104.38,104.4,308499997.0
2008-09-18 06:40:00,104.4,104.46,104.4,104.46,301700000.0
2008-09-18 06:41:00,104.46,104.46,104.405,104.41,1102100007.0
2008-09-18 06:42:00,104.41,104.41,104.405,104.405,749700001.0
2008-09-18 06:43:00,104.41,104.41,104.37,104.37,566599998.0
2008-09-18 06:44:00,104.37,104.42,104.37,104.405,735400001.0
2008-09-18 06:45:00,104.405,104.44,104.405,104.43,194200000.0
2008-09-18 06:46:00,104.425,104.47,104.425,104.455,271199996.0
2008-09-18 06:47:00,104.46,104.475,104.445,104.47,399399996.0
2008-09-18 06:48:00,104.465,104.465,104.455,104.46,75500000.0
2008-09-18 06:49:00,104.465,104.48,104.46,104.465,139800000.0
2008-09-18 06:50:00,104.48,104.485,104.465,104.465,68600000.0
2008-09-18 06:51:00,104.465,104.485,104.435,104.45,1054499995.0
2008-09-18 06:52:00,104.45,104.45,104.42,104.44,220600000.0
2008-09-18 06:53:00,104.435,104.435,104.42,104.435,118800000.0
2008-09-18 06:54:00,104.43,104.435,104.41,104.41,193100000.0
2008-09-18 06:55:00,104.41,104.42,104.395,104.395,183400000.0
2008-09-18 06:56:00,104.395,104.4,104.385,104.385,192900000.0
2008-09-18 06:57:00,104.39,104.4,104.385,104.4,128900000.0
2008-09-18 06:58:00,104.395,104.41,104.395,104.41,315500002.0
2008-09-18 06:59:00,104.405,104.43,104.405,104.41,1296599994.0
2008-09-18 07:00:00,104.42,104.43,104.41,104.42,404500001.0
2008-09-18 07:01:00,104.425,104.43,104.41,104.43,436000001.0
2008-09-18 07:02:00,104.43,104.435,104.42,104.42,696100005.0
2008-09-18 07:03:00,104.42,104.43,104.42,104.425,461400000.0
2008-09-18 07:04:00,104.425,104.46,104.425,104.445,1051699998.0
2008-09-18 07:05:00,104.445,104.445,104.44,104.44,231599998.0
2008-09-18 07:06:00,104.44,104.46,104.44,104.46,380000000.0
2008-09-18 07:07:00,104.46,104.47,104.445,104.47,386799999.0
2008-09-18 07:08:00,104.47,104.475,104.47,104.47,64400000.0
2008-09-18 07:09:00,104.47,104.47,104.47,104.47,21000000.0
2008-09-18 07:10:00,104.47,104.47,104.46,104.46,332200000.0
2008-09-18 07:11:00,104.46,104.465,104.46,104.46,290500000.0
2008-09-18 07:12:00,104.46,104.46,104.44,104.45,474999998.0
2008-09-18 07:13:00,104.45,104.46,104.44,104.45,530799999.0
2008-09-18 07:14:00,104.45,104.475,104.45,104.46,280800000.0
2008-09-18 07:15:00,104.46,104.47,104.46,104.47,89100000.0
2008-09-18 07:16:00,104.47,104.475,104.47,104.47,86600000.0
2008-09-18 07:17:00,104.47,104.485,104.46,104.47,311400000.0
2008-09-18 07:18:00,104.475,104.475,104.46,104.47,277500001.0
2008-09-18 07:19:00,104.47,104.48,104.465,104.47,471600007.0
2008-09-18 07:20:00,104.47,104.485,104.465,104.475,909399994.0
2008-09-18 07:21:00,104.48,104.545,104.48,104.53,644199999.0
2008-09-18 07:22:00,104.53,104.54,104.51,104.53,528099998.0
2008-09-18 07:23:00,104.53,104.53,104.51,104.52,266000002.0
2008-09-18 07:24:00,104.52,104.555,104.51,104.55,1305100005.0
2008-09-18 07:25:00,104.55,104.58,104.545,104.575,759600001.0
2008-09-18 07:26:00,104.575,104.585,104.57,104.575,233200000.0
2008-09-18 07:27:00,104.575,104.575,104.565,104.575,200500000.0
2008-09-18 07:28:00,104.57,104.575,104.57,104.57,127900000.0
2008-09-18 07:29:00,104.57,104.575,104.57,104.575,232400000.0
2008-09-18 07:30:00,104.575,104.59,104.55,104.575,504100000.0
2008-09-18 07:31:00,104.58,104.59,104.575,104.585,391799999.0
2008-09-18 07:32:00,104.575,104.6,104.56,104.575,623399996.0
2008-09-18 07:33:00,104.58,104.58,104.53,104.54,643100006.0
2008-09-18 07:34:00,104.54,104.555,104.53,104.55,681699997.0
2008-09-18 07:35:00,104.55,104.55,104.525,104.53,565199992.0
2008-09-18 07:36:00,104.525,104.555,104.515,104.55,778099998.0
2008-09-18 07:37:00,104.55,104.55,104.53,104.55,477400000.0
2008-09-18 07:38:00,104.545,104.55,104.515,104.53,458800000.0
2008-09-18 07:39:00,104.53,104.545,104.52,104.53,756899996.0
2008-09-18 07:40:00,104.53,104.535,104.52,104.53,561100000.0
2008-09-18 07:41:00,104.53,104.535,104.515,104.53,1032500000.0
2008-09-18 07:42:00,104.53,104.53,104.515,104.525,849900001.0
2008-09-18 07:43:00,104.525,104.535,104.52,104.53,801000001.0
2008-09-18 07:44:00,104.53,104.535,104.53,104.53,1020900012.0
2008-09-18 07:45:00,104.535,104.575,104.535,104.56,618300001.0
2008-09-18 07:46:00,104.56,104.605,104.56,104.59,1014400002.0
2008-09-18 07:47:00,104.59,104.61,104.585,104.6,557600008.0
2008-09-18 07:48:00,104.6,104.605,104.57,104.58,918900008.0
2008-09-18 07:49:00,104.58,104.595,104.52,104.57,957000003.0
2008-09-18 07:50:00,104.57,104.57,104.53,104.53,317600000.0
2008-09-18 07:51:00,104.53,104.58,104.52,104.57,623600000.0
2008-09-18 07:52:00,104.57,104.6,104.56,104.575,1168300004.0
2008-09-18 07:53:00,104.575,104.575,104.555,104.565,474199999.0
2008-09-18 07:54:00,104.575,104.585,104.56,104.565,582400000.0
2008-09-18 07:55:00,104.565,104.615,104.555,104.605,905500001.0
2008-09-18 07:56:00,104.605,104.66,104.605,104.66,914200005.0
2008-09-18 07:57:00,104.665,104.67,104.64,104.65,608200000.0
2008-09-18 07:58:00,104.65,104.67,104.64,104.66,711300003.0
2008-09-18 07:59:00,104.66,104.665,104.625,104.625,800899999.0
2008-09-18 08:00:00,104.63,104.65,104.62,104.645,606100000.0
2008-09-18 08:01:00,104.655,104.725,104.635,104.715,960900002.0
2008-09-18 08:02:00,104.725,104.8,104.7,104.78,1980100001.0
2008-09-18 08:03:00,104.78,104.78,104.735,104.745,1095100000.0
2008-09-18 08:04:00,104.74,104.8,104.735,104.79,691900000.0
2008-09-18 08:05:00,104.79,104.835,104.79,104.815,1211600001.0
2008-09-18 08:06:00,104.81,104.81,104.78,104.78,343300000.0
2008-09-18 08:07:00,104.78,104.78,104.725,104.74,323300000.0
2008-09-18 08:08:00,104.74,104.74,104.71,104.71,171200000.0
2008-09-18 08:09:00,104.71,104.745,104.71,104.735,914000000.0
2008-09-18 08:10:00,104.73,104.735,104.72,104.73,921100001.0
2008-09-18 08:11:00,104.73,104.73,104.66,104.67,1342500000.0
2008-09-18 08:12:00,104.66,104.705,104.63,104.63,793000000.0
2008-09-18 08:13:00,104.63,104.675,104.62,104.64,665900000.0
2008-09-18 08:14:00,104.62,104.64,104.52,104.53,1374899998.0
2008-09-18 08:15:00,104.53,104.555,104.47,104.505,1662600006.0
2008-09-18 08:16:00,104.5,104.515,104.455,104.465,1325299997.0
2008-09-18 08:17:00,104.48,104.49,104.43,104.47,1493100002.0
2008-09-18 08:18:00,104.48,104.51,104.46,104.495,1493100002.0
2008-09-18 08:19:00,104.495,104.55,104.495,104.53,1128700003.0
2008-09-18 08:20:00,104.53,104.63,104.53,104.61,1206899999.0
2008-09-18 08:21:00,104.61,104.63,104.6,104.62,1022300002.0
2008-09-18 08:22:00,104.62,104.62,104.56,104.57,1818800000.0
2008-09-18 08:23:00,104.57,104.605,104.57,104.58,1343400006.0
2008-09-18 08:24:00,104.585,104.59,104.57,104.58,729000002.0
2008-09-18 08:25:00,104.58,104.61,104.565,104.595,1530700005.0
2008-09-18 08:26:00,104.59,104.615,104.575,104.59,1144200018.0
2008-09-18 08:27:00,104.59,104.64,104.59,104.615,1349400013.0
2008-09-18 08:28:00,104.62,104.63,104.54,104.56,684800001.0
2008-09-18 08:29:00,104.55,104.62,104.53,104.53,684800001.0
2008-09-18 08:30:00,104.52,104.58,104.505,104.57,684800001.0
2008-09-18 08:31:00,104.555,104.57,104.525,104.56,767099988.0
2008-09-18 08:32:00,104.545,104.56,104.5,104.535,1089199990.0
2008-09-18 08:33:00,104.53,104.54,104.51,104.53,436000000.0
2008-09-18 08:34:00,104.53,104.63,104.53,104.62,634399996.0
2008-09-18 08:35:00,104.61,104.65,104.595,104.605,1163699998.0
2008-09-18 08:36:00,104.615,104.69,104.61,104.65,1149200012.0
2008-09-18 08:37:00,104.65,104.66,104.6,104.64,2089100001.0
2008-09-18 08:38:00,104.64,104.745,104.64,104.7,722000002.0
2008-09-18 08:39:00,104.7,104.765,104.7,104.76,867400001.0
2008-09-18 08:40:00,104.77,104.79,104.72,104.72,983200002.0
2008-09-18 08:41:00,104.725,104.725,104.605,104.625,983200002.0
2008-09-18 08:42:00,104.64,104.665,104.6,104.66,701100000.0
2008-09-18 08:43:00,104.68,104.68,104.65,104.67,1846400060.0
2008-09-18 08:44:00,104.66,104.67,104.61,104.63,1846400060.0
2008-09-18 08:45:00,104.63,104.64,104.6,104.61,535399997.0
2008-09-18 08:46:00,104.62,104.655,104.565,104.655,594099998.0
2008-09-18 08:47:00,104.65,104.65,104.56,104.58,1573599995.0
2008-09-18 08:48:00,104.58,104.595,104.57,104.59,665100001.0
2008-09-18 08:49:00,104.585,104.605,104.575,104.58,806300018.0
2008-09-18 08:50:00,104.58,104.615,104.58,104.585,1655199986.0
2008-09-18 08:51:00,104.58,104.645,104.58,104.635,575499997.0
2008-09-18 08:52:00,104.64,104.64,104.575,104.59,952999998.0
2008-09-18 08:53:00,104.59,104.6,104.58,104.58,726299997.0
2008-09-18 08:54:00,104.58,104.58,104.54,104.56,1392499983.0
2008-09-18 08:55:00,104.56,104.59,104.55,104.58,1259999976.0
2008-09-18 08:56:00,104.58,104.58,104.555,104.58,579999996.0
2008-09-18 08:57:00,104.56,104.58,104.55,104.58,864399996.0
2008-09-18 08:58:00,104.565,104.595,104.565,104.57,864399996.0
2008-09-18 08:59:00,104.57,104.615,104.555,104.6,861699997.0
2008-09-18 09:00:00,104.6,105.095,104.59,105.095,1909400003.0
2008-09-18 09:01:00,105.1,105.26,104.85,104.85,1709600012.0
2008-09-18 09:02:00,104.88,105.13,104.79,105.12,1709600012.0
2008-09-18 09:03:00,105.13,105.16,104.995,105.075,1998800009.0
2008-09-18 09:04:00,105.09,105.21,105.07,105.1,1954299977.0
2008-09-18 09:05:00,105.09,105.22,105.09,105.22,1954299977.0
2008-09-18 09:06:00,105.22,105.49,105.215,105.48,1954299977.0
2008-09-18 09:07:00,105.475,105.565,105.46,105.51,1640700007.0
2008-09-18 09:08:00,105.53,105.57,105.29,105.29,1746699999.0
2008-09-18 09:09:00,105.28,105.29,105.02,105.15,1746699999.0
2008-09-18 09:10:00,105.14,105.19,105.1,105.14,1746699999.0
2008-09-18 09:11:00,105.13,105.18,105.07,105.1,1746699999.0
2008-09-18 09:12:00,105.07,105.16,105.06,105.11,1746699999.0
2008-09-18 09:13:00,105.12,105.145,105.025,105.04,1746699999.0
2008-09-18 09:14:00,105.05,105.12,105.03,105.1,1682599995.0
2008-09-18 09:15:00,105.1,105.195,105.1,105.14,1682599995.0
2008-09-18 09:16:00,105.155,105.245,105.13,105.18,1367299993.0
2008-09-18 09:17:00,105.17,105.21,105.15,105.2,1983600031.0
2008-09-18 09:18:00,105.19,105.27,105.16,105.27,1983600031.0
2008-09-18 09:19:00,105.27,105.28,105.225,105.25,1983600031.0
2008-09-18 09:20:00,105.26,105.28,105.16,105.18,1620199985.0
2008-09-18 09:21:00,105.18,105.19,105.11,105.11,1620199985.0
2008-09-18 09:22:00,105.09,105.19,105.07,105.17,976600002.0
2008-09-18 09:23:00,105.16,105.16,105.06,105.08,976600002.0
2008-09-18 09:24:00,105.06,105.16,105.06,105.09,976600002.0
2008-09-18 09:25:00,105.09,105.115,105.06,105.11,976600002.0
2008-09-18 09:26:00,105.11,105.205,105.09,105.19,1987600011.0
2008-09-18 09:27:00,105.2,105.23,105.18,105.19,1222600002.0
2008-09-18 09:28:00,105.18,105.24,105.11,105.11,1222600002.0
2008-09-18 09:29:00,105.12,105.18,105.12,105.13,1222600002.0
2008-09-18 09:30:00,105.14,105.17,105.09,105.17,1222600002.0
2008-09-18 09:31:00,105.16,105.18,105.13,105.17,1222600002.0
2008-09-18 09:32:00,105.155,105.245,105.155,105.23,1222600002.0
2008-09-18 09:33:00,105.23,105.255,105.185,105.23,1865399993.0
2008-09-18 09:34:00,105.23,105.23,105.14,105.19,1476600040.0
2008-09-18 09:35:00,105.185,105.21,105.18,105.19,1476600040.0
2008-09-18 09:36:00,105.195,105.22,105.185,105.2,1033199995.0
2008-09-18 09:37:00,105.2,105.21,105.12,105.15,1534499996.0
2008-09-18 09:38:00,105.14,105.21,105.14,105.21,1534499996.0
2008-09-18 09:39:00,105.205,105.22,105.2,105.2,984999984.0
2008-09-18 09:40:00,105.2,105.22,105.16,105.16,1216300007.0
2008-09-18 09:41:00,105.16,105.205,105.11,105.205,1216300007.0
2008-09-18 09:42:00,105.21,105.225,105.195,105.205,970699998.0
2008-09-18 09:43:00,105.205,105.25,105.205,105.23,1251800007.0
2008-09-18 09:44:00,105.24,105.255,105.225,105.23,1160499988.0
2008-09-18 09:45:00,105.24,105.29,105.22,105.27,1514899997.0
2008-09-18 09:46:00,105.28,105.28,105.25,105.25,1514899997.0
2008-09-18 09:47:00,105.24,105.3,105.19,105.28,1514899997.0
2008-09-18 09:48:00,105.28,105.34,105.275,105.34,1514899997.0
2008-09-18 09:49:00,105.36,105.38,105.35,105.38,1526299987.0
2008-09-18 09:50:00,105.38,105.51,105.37,105.475,1526299987.0
2008-09-18 09:51:00,105.48,105.48,105.44,105.45,1543399994.0
2008-09-18 09:52:00,105.46,105.46,105.41,105.41,1543399994.0
2008-09-18 09:53:00,105.45,105.46,105.28,105.29,1691900012.0
2008-09-18 09:54:00,105.29,105.3,105.22,105.3,1691900012.0
2008-09-18 09:55:00,105.3,105.39,105.3,105.36,1115999995.0
2008-09-18 09:56:00,105.38,105.39,105.33,105.34,1115999995.0
2008-09-18 09:57:00,105.34,105.35,105.31,105.33,1115999995.0
2008-09-18 09:58:00,105.33,105.335,105.27,105.27,1246799990.0
2008-09-18 09:59:00,105.265,105.32,105.235,105.29,2041100012.0
2008-09-18 10:00:00,105.29,105.305,105.255,105.3,1622899998.0
2008-09-18 10:01:00,105.3,105.405,105.275,105.36,1808399994.0
2008-09-18 10:02:00,105.33,105.34,105.26,105.27,2070199976.0
2008-09-18 10:03:00,105.27,105.28,105.15,105.18,1708799972.0
2008-09-18 10:04:00,105.17,105.17,105.07,105.09,1708799972.0
2008-09-18 10:05:00,105.09,105.1,105.06,105.085,1708799972.0
2008-09-18 10:06:00,105.085,105.18,105.08,105.14,1910200016.0
2008-09-18 10:07:00,105.12,105.14,105.1,105.13,1326800001.0
2008-09-18 10:08:00,105.14,105.18,105.11,105.175,1326800001.0
2008-09-18 10:09:00,105.175,105.195,105.135,105.155,1441100009.0
2008-09-18 10:10:00,105.16,105.17,105.1,105.12,1884100001.0
2008-09-18 10:11:00,105.13,105.13,105.06,105.08,1995899976.0
2008-09-18 10:12:00,105.07,105.08,105.02,105.05,1995899976.0
2008-09-18 10:13:00,105.06,105.08,105.04,105.07,1995899976.0
2008-09-18 10:14:00,105.07,105.095,105.04,105.08,1995899976.0
2008-09-18 10:15:00,105.075,105.15,105.06,105.11,1310300001.0
2008-09-18 10:16:00,105.11,105.165,105.07,105.13,1678100001.0
2008-09-18 10:17:00,105.13,105.16,105.09,105.12,1295200002.0
2008-09-18 10:18:00,105.11,105.11,105.025,105.065,1295200002.0
2008-09-18 10:19:00,105.07,105.07,105.01,105.03,1199600004.0
2008-09-18 10:20:00,105.03,105.03,104.975,105.02,1758400001.0
2008-09-18 10:21:00,105.02,105.07,105.015,105.055,897699990.0
2008-09-18 10:22:00,105.055,105.075,105.045,105.06,1188400005.0
2008-09-18 10:23:00,105.055,105.06,105.0,105.02,1530399997.0
2008-09-18 10:24:00,105.02,105.09,105.0,105.08,1102699998.0
2008-09-18 10:25:00,105.07,105.09,105.02,105.02,1572399977.0
2008-09-18 10:26:00,105.02,105.03,104.93,104.94,1720400023.0
2008-09-18 10:27:00,104.94,104.96,104.885,104.915,1926300008.0
2008-09-18 10:28:00,104.91,104.93,104.895,104.925,663999998.0
2008-09-18 10:29:00,104.92,104.975,104.915,104.93,657299998.0
2008-09-18 10:30:00,104.93,104.93,104.85,104.855,1192599995.0
2008-09-18 10:31:00,104.85,104.91,104.85,104.9,1867699991.0
2008-09-18 10:32:00,104.9,104.905,104.89,104.89,922899976.0
2008-09-18 10:33:00,104.89,104.89,104.8,104.81,1931299978.0
2008-09-18 10:34:00,104.81,104.84,104.8,104.83,978000000.0
2008-09-18 10:35:00,104.83,104.865,104.82,104.84,933800001.0
2008-09-18 10:36:00,104.835,104.91,104.83,104.89,1031699999.0
2008-09-18 10:37:00,104.89,104.91,104.88,104.89,933000003.0
2008-09-18 10:38:00,104.86,104.93,104.85,104.93,831000001.0
2008-09-18 10:39:00,104.94,105.01,104.93,105.0,831000001.0
2008-09-18 10:40:00,105.0,105.07,105.0,105.04,831000001.0
2008-09-18 10:41:00,105.03,105.04,104.995,104.995,805400009.0
2008-09-18 10:42:00,105.01,105.075,105.01,105.055,988200013.0
2008-09-18 10:43:00,105.055,105.115,105.055,105.1,1028699994.0
2008-09-18 10:44:00,105.13,105.13,105.0,105.01,959300009.0
2008-09-18 10:45:00,105.02,105.065,105.0,105.04,959300009.0
2008-09-18 10:46:00,105.045,105.09,105.045,105.09,211600000.0
2008-09-18 10:47:00,105.085,105.115,105.05,105.06,1356599983.0
2008-09-18 10:48:00,105.06,105.06,104.995,105.005,976199996.0
2008-09-18 10:49:00,105.01,105.01,104.92,104.98,1845000005.0
2008-09-18 10:50:00,104.98,104.99,104.925,104.95,639800003.0
2008-09-18 10:51:00,104.96,104.965,104.875,104.895,788700000.0
2008-09-18 10:52:00,104.895,104.915,104.815,104.815,1684099992.0
2008-09-18 10:53:00,104.81,104.83,104.795,104.8,869599987.0
2008-09-18 10:54:00,104.8,104.825,104.72,104.725,1765600005.0
2008-09-18 10:55:00,104.725,104.81,104.715,104.8,608437350.0
2008-09-18 10:56:00,104.79,104.82,104.77,104.77,1793600001.0
2008-09-18 10:57:00,104.78,104.82,104.76,104.82,1250600001.0
2008-09-18 10:58:00,104.81,104.895,104.78,104.86,1899400004.0
2008-09-18 10:59:00,104.86,104.86,104.735,104.8,1183599998.0
2008-09-18 11:00:00,104.8,104.81,104.75,104.765,874300000.0
2008-09-18 11:01:00,104.76,104.795,104.72,104.72,802100001.0
2008-09-18 11:02:00,104.72,104.735,104.685,104.685,1579100010.0
2008-09-18 11:03:00,104.685,104.685,104.45,104.525,1369299988.0
2008-09-18 11:04:00,104.525,104.58,104.475,104.58,1931100008.0
2008-09-18 11:05:00,104.58,104.655,104.56,104.57,1286000002.0
2008-09-18 11:06:00,104.575,104.6,104.57,104.59,728500000.0
2008-09-18 11:07:00,104.59,104.605,104.565,104.6,473900000.0
2008-09-18 11:08:00,104.6,104.6,104.565,104.59,556000004.0
2008-09-18 11:09:00,104.575,104.6,104.57,104.595,363400001.0
2008-09-18 11:10:00,104.595,104.61,104.565,104.59,1077600000.0
2008-09-18 11:11:00,104.56,104.57,104.53,104.54,1267999980.0
2008-09-18 11:12:00,104.54,104.63,104.53,104.62,1267999980.0
2008-09-18 11:13:00,104.64,104.69,104.6,104.61,1052500002.0
2008-09-18 11:14:00,104.62,104.645,104.595,104.605,1052500002.0
2008-09-18 11:15:00,104.605,104.615,104.595,104.61,652099999.0
2008-09-18 11:16:00,104.615,104.645,104.615,104.63,519400000.0
2008-09-18 11:17:00,104.63,104.67,104.62,104.63,1027799999.0
2008-09-18 11:18:00,104.63,104.635,104.56,104.58,622599998.0
2008-09-18 11:19:00,104.575,104.58,104.53,104.565,712599999.0
2008-09-18 11:20:00,104.565,104.59,104.555,104.59,756599996.0
2008-09-18 11:21:00,104.59,104.59,104.46,104.53,1277800012.0
2008-09-18 11:22:00,104.54,104.54,104.46,104.48,1412900005.0
2008-09-18 11:23:00,104.48,104.51,104.45,104.495,1234600001.0
2008-09-18 11:24:00,104.495,104.5,104.395,104.425,1168200000.0
2008-09-18 11:25:00,104.425,104.45,104.4,104.41,933099999.0
2008-09-18 11:26:00,104.41,104.505,104.41,104.5,849200000.0
2008-09-18 11:27:00,104.49,104.52,104.48,104.5,460700000.0
2008-09-18 11:28:00,104.5,104.6,104.46,104.6,1347500004.0
2008-09-18 11:29:00,104.595,104.595,104.52,104.52,1451199996.0
2008-09-18 11:30:00,104.52,104.56,104.52,104.545,1843999955.0
2008-09-18 11:31:00,104.54,104.54,104.46,104.47,767899996.0
2008-09-18 11:32:00,104.47,104.47,104.4,104.43,1289100018.0
2008-09-18 11:33:00,104.425,104.47,104.395,104.405,1316299993.0
2008-09-18 11:34:00,104.405,104.48,104.405,104.48,1139899997.0
2008-09-18 11:35:00,104.48,104.52,104.465,104.52,385800001.0
2008-09-18 11:36:00,104.51,104.53,104.49,104.53,835200002.0
2008-09-18 11:37:00,104.53,104.59,104.525,104.58,835200002.0
2008-09-18 11:38:00,104.585,104.59,104.57,104.58,651900007.0
2008-09-18 11:39:00,104.57,104.58,104.57,104.57,1131100014.0
2008-09-18 11:40:00,104.58,104.6,104.58,104.58,1131100014.0
2008-09-18 11:41:00,104.59,104.59,104.56,104.57,1268400000.0
2008-09-18 11:42:00,104.56,104.57,104.54,104.55,1214399993.0
2008-09-18 11:43:00,104.565,104.565,104.525,104.525,1214399993.0
2008-09-18 11:44:00,104.525,104.55,104.485,104.53,1298399995.0
2008-09-18 11:45:00,104.53,104.55,104.5,104.53,348400001.0
2008-09-18 11:46:00,104.53,104.55,104.5,104.535,1057599998.0
2008-09-18 11:47:00,104.53,104.56,104.505,104.555,1116900006.0
2008-09-18 11:48:00,104.56,104.61,104.555,104.61,1085600000.0
2008-09-18 11:49:00,104.6,104.63,104.55,104.55,1415499997.0
2008-09-18 11:50:00,104.56,104.59,104.54,104.59,1415499997.0
2008-09-18 11:51:00,104.56,104.57,104.48,104.49,1415499997.0
2008-09-18 11:52:00,104.48,104.51,104.475,104.5,1415499997.0
2008-09-18 11:53:00,104.5,104.545,104.5,104.54,934200001.0
2008-09-18 11:54:00,104.54,104.54,104.5,104.51,583000003.0
2008-09-18 11:55:00,104.5,104.53,104.47,104.48,583000003.0
2008-09-18 11:56:00,104.48,104.49,104.47,104.49,583000003.0
2008-09-18 11:57:00,104.49,104.51,104.49,104.5,1336200003.0
2008-09-18 11:58:00,104.49,104.51,104.46,104.48,1336200003.0
2008-09-18 11:59:00,104.49,104.5,104.45,104.45,1336200003.0
2008-09-18 12:00:00,104.46,104.48,104.455,104.48,1336200003.0
2008-09-18 12:01:00,104.48,104.48,104.46,104.46,1338299994.0
2008-09-18 12:02:00,104.47,104.49,104.45,104.46,1338299994.0
2008-09-18 12:03:00,104.46,104.475,104.45,104.45,1338299994.0
2008-09-18 12:04:00,104.46,104.46,104.39,104.39,898399998.0
2008-09-18 12:05:00,104.39,104.4,104.33,104.37,2049900019.0
2008-09-18 12:06:00,104.355,104.36,104.32,104.35,1037200006.0
2008-09-18 12:07:00,104.34,104.35,104.32,104.33,902400003.0
2008-09-18 12:08:00,104.31,104.35,104.31,104.33,1795016736.0
2008-09-18 12:09:00,104.35,104.35,104.17,104.18,1795016736.0
2008-09-18 12:10:00,104.18,104.28,104.17,104.275,1795016736.0
2008-09-18 12:11:00,104.275,104.345,104.275,104.34,1551299991.0
2008-09-18 12:12:00,104.335,104.4,104.33,104.37,894999999.0
2008-09-18 12:13:00,104.37,104.395,104.36,104.365,593500004.0
2008-09-18 12:14:00,104.37,104.37,104.325,104.335,494200003.0
2008-09-18 12:15:00,104.35,104.36,104.345,104.35,712999999.0
2008-09-18 12:16:00,104.35,104.4,104.345,104.385,979100004.0
2008-09-18 12:17:00,104.395,104.455,104.395,104.455,1243699999.0
2008-09-18 12:18:00,104.455,104.455,104.4,104.4,1207000008.0
2008-09-18 12:19:00,104.395,104.475,104.37,104.46,1131500000.0
2008-09-18 12:20:00,104.47,104.47,104.415,104.46,1725799988.0
2008-09-18 12:21:00,104.46,104.47,104.435,104.455,1213700004.0
2008-09-18 12:22:00,104.455,104.46,104.43,104.44,738700001.0
2008-09-18 12:23:00,104.44,104.44,104.36,104.4,1337499981.0
2008-09-18 12:24:00,104.39,104.4,104.27,104.27,1178499993.0
2008-09-18 12:25:00,104.29,104.29,104.24,104.27,1178499993.0
2008-09-18 12:26:00,104.27,104.3,104.26,104.3,856699997.0
2008-09-18 12:27:00,104.31,104.385,104.3,104.38,857000001.0
2008-09-18 12:28:00,104.365,104.52,104.355,104.51,672400000.0
2008-09-18 12:29:00,104.5,104.575,104.47,104.55,1265800003.0
2008-09-18 12:30:00,104.55,104.585,104.52,104.565,1963000000.0
2008-09-18 12:31:00,104.56,104.585,104.5,104.575,1951599999.0
2008-09-18 12:32:00,104.575,104.635,104.55,104.63,1100800012.0
2008-09-18 12:33:00,104.64,104.66,104.59,104.59,1266299998.0
2008-09-18 12:34:00,104.595,104.635,104.585,104.6,1542700022.0
2008-09-18 12:35:00,104.59,104.64,104.585,104.63,1770400014.0
2008-09-18 12:36:00,104.63,104.67,104.61,104.67,853300006.0
2008-09-18 12:37:00,104.665,104.68,104.63,104.655,853300006.0
2008-09-18 12:38:00,104.67,104.715,104.67,104.7,570000001.0
2008-09-18 12:39:00,104.695,104.705,104.67,104.67,127300000.0
2008-09-18 12:40:00,104.69,104.69,104.66,104.665,836599997.0
2008-09-18 12:41:00,104.665,104.68,104.615,104.615,1570000000.0
2008-09-18 12:42:00,104.63,104.63,104.55,104.55,2008900004.0
2008-09-18 12:43:00,104.56,104.57,104.5,104.51,2008900004.0
2008-09-18 12:44:00,104.51,104.52,104.46,104.47,1633100004.0
2008-09-18 12:45:00,104.475,104.48,104.465,104.48,802899998.0
2008-09-18 12:46:00,104.48,104.5,104.44,104.44,386999996.0
2008-09-18 12:47:00,104.435,104.445,104.435,104.44,386999996.0
2008-09-18 12:48:00,104.445,104.47,104.43,104.43,822899999.0
2008-09-18 12:49:00,104.43,104.53,104.43,104.51,1320900006.0
2008-09-18 12:50:00,104.51,104.525,104.49,104.5,1268899994.0
2008-09-18 12:51:00,104.5,104.585,104.5,104.575,958599998.0
2008-09-18 12:52:00,104.58,104.64,104.555,104.585,921100001.0
2008-09-18 12:53:00,104.6,104.6,104.525,104.535,1281600000.0
2008-09-18 12:54:00,104.53,104.535,104.5,104.51,486000002.0
2008-09-18 12:55:00,104.51,104.565,104.47,104.54,538500001.0
2008-09-18 12:56:00,104.54,104.55,104.505,104.535,304500000.0
2008-09-18 12:57:00,104.535,104.545,104.515,104.535,391300000.0
2008-09-18 12:58:00,104.535,104.57,104.525,104.57,265300000.0
2008-09-18 12:59:00,104.57,104.59,104.565,104.585,423200000.0
2008-09-18 13:00:00,104.585,104.62,104.575,104.605,695700000.0
2008-09-18 13:01:00,104.6,104.65,104.595,104.645,757600000.0
2008-09-18 13:02:00,104.645,104.685,104.645,104.675,487600001.0
2008-09-18 13:03:00,104.675,104.69,104.655,104.685,325100000.0
2008-09-18 13:04:00,104.68,104.725,104.665,104.705,504800003.0
2008-09-18 13:05:00,104.705,104.705,104.65,104.67,864399988.0
2008-09-18 13:06:00,104.67,104.69,104.665,104.69,266200001.0
2008-09-18 13:07:00,104.695,104.705,104.685,104.69,138500000.0
2008-09-18 13:08:00,104.69,104.725,104.67,104.705,702300003.0
2008-09-18 13:09:00,104.71,104.755,104.705,104.725,538900003.0
2008-09-18 13:10:00,104.73,104.74,104.71,104.72,663100003.0
2008-09-18 13:11:00,104.72,104.745,104.72,104.74,285400000.0
2008-09-18 13:12:00,104.735,104.74,104.72,104.72,350700000.0
2008-09-18 13:13:00,104.72,104.74,104.7,104.725,1198400019.0
2008-09-18 13:14:00,104.725,104.725,104.665,104.68,454900000.0
2008-09-18 13:15:00,104.68,104.69,104.655,104.66,363900000.0
2008-09-18 13:16:00,104.66,104.71,104.645,104.69,684699999.0
2008-09-18 13:17:00,104.695,104.73,104.685,104.73,630799997.0
2008-09-18 13:18:00,104.725,104.755,104.675,104.675,1415600012.0
2008-09-18 13:19:00,104.68,104.73,104.675,104.72,1094499993.0
2008-09-18 13:20:00,104.72,104.725,104.69,104.69,426700002.0
2008-09-18 13:21:00,104.69,104.705,104.68,104.68,327900000.0
2008-09-18 13:22:00,104.685,104.69,104.66,104.66,1197099997.0
2008-09-18 13:23:00,104.66,104.685,104.645,104.685,465200002.0
2008-09-18 13:24:00,104.68,104.69,104.68,104.685,543700000.0
2008-09-18 13:25:00,104.685,104.69,104.68,104.68,362800000.0
2008-09-18 13:26:00,104.68,104.695,104.625,104.64,361900000.0
2008-09-18 13:27:00,104.64,104.67,104.62,104.625,813200000.0
2008-09-18 13:28:00,104.63,104.64,104.605,104.61,1058600005.0
2008-09-18 13:29:00,104.61,104.63,104.565,104.62,1025500001.0
2008-09-18 13:30:00,104.62,104.63,104.59,104.59,432700000.0
2008-09-18 13:31:00,104.59,104.64,104.59,104.63,406900000.0
2008-09-18 13:32:00,104.63,104.67,104.625,104.66,300500000.0
2008-09-18 13:33:00,104.66,104.69,104.66,104.69,442500000.0
2008-09-18 13:34:00,104.69,104.76,104.685,104.76,747100000.0
2008-09-18 13:35:00,104.76,104.77,104.72,104.73,752000000.0
2008-09-18 13:36:00,104.65,104.71,104.64,104.69,1907099998.0
2008-09-18 13:37:00,104.68,104.69,104.64,104.64,1907099998.0
2008-09-18 13:38:00,104.645,104.65,104.61,104.615,1796900003.0
2008-09-18 13:39:00,104.615,104.7,104.615,104.69,954199998.0
2008-09-18 13:40:00,104.69,104.69,104.63,104.635,1382900018.0
2008-09-18 13:41:00,104.635,104.66,104.63,104.65,759900006.0
2008-09-18 13:42:00,104.65,104.66,104.64,104.66,274200001.0
2008-09-18 13:43:00,104.66,104.665,104.63,104.64,1078400013.0
2008-09-18 13:44:00,104.655,104.655,104.635,104.65,696200000.0
2008-09-18 13:45:00,104.65,104.66,104.615,104.64,2068899997.0
2008-09-18 13:46:00,104.64,104.71,104.63,104.71,985000000.0
2008-09-18 13:47:00,104.71,104.725,104.685,104.705,730400003.0
2008-09-18 13:48:00,104.705,104.705,104.68,104.685,411400003.0
2008-09-18 13:49:00,104.685,104.69,104.655,104.655,529200003.0
2008-09-18 13:50:00,104.655,104.725,104.64,104.69,884100004.0
2008-09-18 13:51:00,104.69,104.75,104.67,104.725,909800002.0
2008-09-18 13:52:00,104.735,104.74,104.705,104.72,930500001.0
2008-09-18 13:53:00,104.72,104.795,104.72,104.79,910500006.0
2008-09-18 13:54:00,104.79,104.905,104.79,104.9,1028100000.0
2008-09-18 13:55:00,104.9,104.92,104.835,104.835,1413200000.0
2008-09-18 13:56:00,104.825,104.85,104.825,104.83,293600000.0
2008-09-18 13:57:00,104.83,104.835,104.785,104.785,643599999.0
2008-09-18 13:58:00,104.78,104.8,104.765,104.78,701900000.0
2008-09-18 13:59:00,104.78,104.78,104.755,104.765,291800000.0
2008-09-18 14:00:00,104.765,104.78,104.76,104.78,769600000.0
2008-09-18 14:01:00,104.78,104.845,104.775,104.805,962600001.0
2008-09-18 14:02:00,104.805,104.805,104.73,104.745,1339600009.0
2008-09-18 14:03:00,104.745,104.77,104.73,104.74,1069600005.0
2008-09-18 14:04:00,104.74,104.76,104.735,104.735,867000000.0
2008-09-18 14:05:00,104.735,104.795,104.725,104.775,947300001.0
2008-09-18 14:06:00,104.78,104.845,104.76,104.775,1321500008.0
2008-09-18 14:07:00,104.77,104.815,104.7,104.705,1291200003.0
2008-09-18 14:08:00,104.71,104.81,104.69,104.8,1653900013.0
2008-09-18 14:09:00,104.8,104.82,104.76,104.78,1580799983.0
2008-09-18 14:10:00,104.77,104.83,104.735,104.82,1580799983.0
2008-09-18 14:11:00,104.81,104.81,104.75,104.795,1174200000.0
2008-09-18 14:12:00,104.795,104.805,104.77,104.77,997700000.0
2008-09-18 14:13:00,104.77,104.795,104.755,104.785,1120799999.0
2008-09-18 14:14:00,104.78,104.815,104.775,104.78,1440099987.0
2008-09-18 14:15:00,104.77,104.81,104.77,104.78,1708100010.0
2008-09-18 14:16:00,104.78,104.82,104.74,104.76,1708100010.0
2008-09-18 14:17:00,104.75,104.8,104.74,104.75,1483000001.0
2008-09-18 14:18:00,104.755,104.755,104.705,104.72,1483000001.0
2008-09-18 14:19:00,104.725,104.76,104.72,104.73,1031200003.0
2008-09-18 14:20:00,104.72,104.73,104.62,104.63,956000001.0
2008-09-18 14:21:00,104.625,104.74,104.62,104.715,956000001.0
2008-09-18 14:22:00,104.72,104.735,104.695,104.725,629000000.0
2008-09-18 14:23:00,104.725,104.785,104.725,104.78,437600000.0
2008-09-18 14:24:00,104.78,104.795,104.77,104.775,739200000.0
2008-09-18 14:25:00,104.775,104.78,104.73,104.74,1109700011.0
2008-09-18 14:26:00,104.745,104.745,104.7,104.71,815800005.0
2008-09-18 14:27:00,104.71,104.725,104.695,104.71,556400000.0
2008-09-18 14:28:00,104.71,104.71,104.635,104.64,705899996.0
2008-09-18 14:29:00,104.645,104.695,104.63,104.65,648700000.0
2008-09-18 14:30:00,104.65,104.725,104.64,104.72,988100003.0
2008-09-18 14:31:00,104.73,104.82,104.715,104.76,1325800004.0
2008-09-18 14:32:00,104.76,104.76,104.71,104.75,1464100002.0
2008-09-18 14:33:00,104.75,104.775,104.73,104.765,522900001.0
2008-09-18 14:34:00,104.765,104.83,104.75,104.765,1075800004.0
2008-09-18 14:35:00,104.765,104.885,104.765,104.885,702500001.0
2008-09-18 14:36:00,104.885,104.96,104.835,104.96,933100000.0
2008-09-18 14:37:00,104.96,104.975,104.9,104.93,982900003.0
2008-09-18 14:38:00,104.93,104.935,104.85,104.87,1553600013.0
2008-09-18 14:39:00,104.865,104.89,104.82,104.87,1208899999.0
2008-09-18 14:40:00,104.87,104.88,104.81,104.83,809599993.0
2008-09-18 14:41:00,104.83,104.9,104.82,104.875,802900000.0
2008-09-18 14:42:00,104.88,104.93,104.86,104.905,1352900002.0
2008-09-18 14:43:00,104.905,104.91,104.88,104.88,876699999.0
2008-09-18 14:44:00,104.88,104.9,104.855,104.88,957400002.0
2008-09-18 14:45:00,104.88,104.885,104.8,104.82,927200002.0
2008-09-18 14:46:00,104.82,104.82,104.8,104.81,1644700012.0
2008-09-18 14:47:00,104.81,104.82,104.8,104.82,699800000.0
2008-09-18 14:48:00,104.82,104.825,104.8,104.82,507700000.0
2008-09-18 14:49:00,104.82,104.86,104.815,104.86,732700000.0
2008-09-18 14:50:00,104.86,104.875,104.855,104.86,903799997.0
2008-09-18 14:51:00,104.86,104.88,104.85,104.85,725899995.0
2008-09-18 14:52:00,104.85,104.86,104.825,104.86,974999992.0
2008-09-18 14:53:00,104.86,104.895,104.84,104.86,746699997.0
2008-09-18 14:54:00,104.86,104.895,104.85,104.87,1323100002.0
2008-09-18 14:55:00,104.87,104.9,104.85,104.89,1395199991.0
2008-09-18 14:56:00,104.89,104.9,104.85,104.87,803799999.0
2008-09-18 14:57:00,104.87,104.91,104.865,104.905,764300000.0
2008-09-18 14:58:00,104.9,104.92,104.87,104.92,903099997.0
2008-09-18 14:59:00,104.92,105.015,104.9,104.98,736499998.0
2008-09-18 15:00:00,104.98,105.015,104.98,105.0,670200006.0
2008-09-18 15:01:00,105.0,105.0,104.96,104.965,1023800000.0
2008-09-18 15:02:00,104.965,104.97,104.94,104.96,1147100000.0
2008-09-18 15:03:00,104.96,104.965,104.92,104.935,798100001.0
2008-09-18 15:04:00,104.935,104.935,104.91,104.91,861699996.0
2008-09-18 15:05:00,104.905,104.925,104.875,104.92,1372500004.0
2008-09-18 15:06:00,104.925,104.925,104.885,104.885,874500000.0
2008-09-18 15:07:00,104.885,104.9,104.85,104.855,731613973.0
2008-09-18 15:08:00,104.855,104.865,104.735,104.745,1367300002.0
2008-09-18 15:09:00,104.745,104.795,104.74,104.775,1196000001.0
2008-09-18 15:10:00,104.775,104.805,104.71,104.73,1922099997.0
2008-09-18 15:11:00,104.73,104.76,104.73,104.76,691800000.0
2008-09-18 15:12:00,104.76,104.79,104.72,104.785,1536499996.0
2008-09-18 15:13:00,104.79,104.83,104.78,104.825,764800000.0
2008-09-18 15:14:00,104.825,104.84,104.78,104.81,1201100005.0
2008-09-18 15:15:00,104.81,104.825,104.775,104.82,1046799998.0
2008-09-18 15:16:00,104.82,104.855,104.81,104.85,828199999.0
2008-09-18 15:17:00,104.85,104.85,104.8,104.82,1048299993.0
2008-09-18 15:18:00,104.825,104.9,104.825,104.885,604299998.0
2008-09-18 15:19:00,104.89,104.89,104.82,104.84,1175999997.0
2008-09-18 15:20:00,104.83,104.84,104.76,104.8,1175999997.0
2008-09-18 15:21:00,104.805,104.85,104.8,104.815,1175999997.0
2008-09-18 15:22:00,104.82,104.855,104.82,104.85,1010300004.0
2008-09-18 15:23:00,104.86,104.88,104.805,104.855,1643399992.0
2008-09-18 15:24:00,104.86,104.86,104.805,104.81,1375100007.0
2008-09-18 15:25:00,104.81,104.83,104.775,104.82,1094600009.0
2008-09-18 15:26:00,104.825,104.89,104.82,104.88,855899998.0
2008-09-18 15:27:00,104.88,104.89,104.865,104.88,888800008.0
2008-09-18 15:28:00,104.88,104.945,104.865,104.92,1250500005.0
2008-09-18 15:29:00,104.92,104.96,104.915,104.955,886899998.0
2008-09-18 15:30:00,104.945,104.99,104.915,104.98,857999997.0
2008-09-18 15:31:00,104.97,105.04,104.96,105.03,672299999.0
2008-09-18 15:32:00,105.03,105.08,105.02,105.07,1035700000.0
2008-09-18 15:33:00,105.07,105.085,105.02,105.04,1298000003.0
2008-09-18 15:34:00,105.04,105.07,105.02,105.045,1339299999.0
2008-09-18 15:35:00,105.045,105.09,105.025,105.03,821100002.0
2008-09-18 15:36:00,105.03,105.06,105.005,105.05,1152000000.0
2008-09-18 15:37:00,105.055,105.06,105.015,105.03,932099999.0
2008-09-18 15:38:00,105.035,105.045,104.965,104.97,1202799989.0
2008-09-18 15:39:00,104.97,105.03,104.94,105.015,769400000.0
2008-09-18 15:40:00,105.015,105.05,104.95,105.035,1167799998.0
2008-09-18 15:41:00,105.035,105.04,105.005,105.04,874600001.0
2008-09-18 15:42:00,105.04,105.09,105.02,105.065,815199999.0
2008-09-18 15:43:00,105.06,105.08,105.03,105.05,1105499996.0
2008-09-18 15:44:00,105.05,105.06,105.02,105.02,1276799995.0
2008-09-18 15:45:00,105.02,105.025,104.965,104.99,1074399999.0
2008-09-18 15:46:00,104.99,105.015,104.965,105.0,953099997.0
2008-09-18 15:47:00,105.0,105.015,104.965,104.98,1027199994.0
2008-09-18 15:48:00,104.98,105.0,104.945,104.955,1739899991.0
2008-09-18 15:49:00,104.955,105.065,104.955,105.02,1311100005.0
2008-09-18 15:50:00,105.01,105.01,104.965,104.995,705699999.0
2008-09-18 15:51:00,104.995,105.145,104.995,105.135,918800000.0
2008-09-18 15:52:00,105.13,105.235,105.13,105.175,1106999998.0
2008-09-18 15:53:00,105.17,105.275,105.15,105.22,1618599995.0
2008-09-18 15:54:00,105.225,105.275,105.205,105.26,973099994.0
2008-09-18 15:55:00,105.26,105.26,105.19,105.2,1012000001.0
2008-09-18 15:56:00,105.2,105.325,105.2,105.315,816799999.0
2008-09-18 15:57:00,105.315,105.34,105.28,105.3,743499999.0
2008-09-18 15:58:00,105.3,105.32,105.235,105.235,819300000.0
2008-09-18 15:59:00,105.235,105.255,105.2,105.25,582499999.0
2008-09-18 16:00:00,105.25,105.355,105.21,105.3,629800006.0
2008-09-18 16:01:00,105.3,105.31,105.24,105.28,1401900001.0
2008-09-18 16:02:00,105.28,105.335,105.27,105.27,925999998.0
2008-09-18 16:03:00,105.27,105.27,105.165,105.235,885999998.0
2008-09-18 16:04:00,105.235,105.26,105.205,105.24,1085600001.0
2008-09-18 16:05:00,105.24,105.3,105.24,105.29,746599994.0
2008-09-18 16:06:00,105.29,105.295,105.245,105.27,961899999.0
2008-09-18 16:07:00,105.27,105.3,105.25,105.3,863100000.0
2008-09-18 16:08:00,105.3,105.31,105.255,105.27,1028599997.0
2008-09-18 16:09:00,105.275,105.305,105.26,105.29,1121199998.0
2008-09-18 16:10:00,105.29,105.315,105.28,105.31,912800002.0
2008-09-18 16:11:00,105.31,105.35,105.3,105.35,784700001.0
2008-09-18 16:12:00,105.34,105.375,105.335,105.34,626099998.0
2008-09-18 16:13:00,105.34,105.36,105.28,105.305,1093699997.0
2008-09-18 16:14:00,105.3,105.33,105.275,105.295,697799998.0
2008-09-18 16:15:00,105.29,105.29,105.225,105.23,598599999.0
2008-09-18 16:16:00,105.225,105.23,105.195,105.215,1185200005.0
2008-09-18 16:17:00,105.215,105.22,105.16,105.175,1474399990.0
2008-09-18 16:18:00,105.17,105.265,105.17,105.205,1491599992.0
2008-09-18 16:19:00,105.205,105.225,105.17,105.225,1396800009.0
2008-09-18 16:20:00,105.225,105.23,105.185,105.205,865899999.0
2008-09-18 16:21:00,105.205,105.24,105.205,105.215,677999994.0
2008-09-18 16:22:00,105.215,105.215,105.115,105.14,881699996.0
2008-09-18 16:23:00,105.145,105.145,105.1,105.125,960800003.0
2008-09-18 16:24:00,105.125,105.23,105.1,105.23,1037200002.0
2008-09-18 16:25:00,105.235,105.285,105.19,105.25,1271699996.0
2008-09-18 16:26:00,105.25,105.26,105.225,105.23,694800000.0
2008-09-18 16:27:00,105.23,105.26,105.205,105.225,718999998.0
2008-09-18 16:28:00,105.23,105.27,105.22,105.27,610599997.0
2008-09-18 16:29:00,105.27,105.295,105.26,105.26,397900000.0
2008-09-18 16:30:00,105.27,105.27,105.22,105.25,624299999.0
2008-09-18 16:31:00,105.25,105.26,105.215,105.215,1105100007.0
2008-09-18 16:32:00,105.215,105.255,105.2,105.25,971000004.0
2008-09-18 16:33:00,105.25,105.275,105.23,105.26,680900001.0
2008-09-18 16:34:00,105.26,105.28,105.245,105.265,761399999.0
2008-09-18 16:35:00,105.275,105.285,105.245,105.245,835100001.0
2008-09-18 16:36:00,105.245,105.245,105.195,105.205,1870599979.0
2008-09-18 16:37:00,105.205,105.21,105.19,105.195,937500001.0
2008-09-18 16:38:00,105.195,105.21,105.17,105.21,1647799994.0
2008-09-18 16:39:00,105.21,105.22,105.14,105.14,1589999988.0
2008-09-18 16:40:00,105.14,105.16,105.105,105.105,1406999987.0
2008-09-18 16:41:00,105.1,105.14,105.09,105.14,1390699981.0
2008-09-18 16:42:00,105.15,105.165,105.115,105.115,992299993.0
2008-09-18 16:43:00,105.11,105.115,105.07,105.105,2100399990.0
2008-09-18 16:44:00,105.105,105.12,105.07,105.09,1047600002.0
2008-09-18 16:45:00,105.09,105.09,104.97,104.98,1287000005.0
2008-09-18 16:46:00,104.975,105.11,104.96,105.03,1368400002.0
2008-09-18 16:47:00,105.03,105.045,105.0,105.03,708100000.0
2008-09-18 16:48:00,105.03,105.035,104.97,104.975,961099997.0
2008-09-18 16:49:00,104.98,105.01,104.92,104.92,1500299996.0
2008-09-18 16:50:00,104.92,104.94,104.86,104.895,1016800000.0
2008-09-18 16:51:00,104.89,104.95,104.89,104.92,1248300004.0
2008-09-18 16:52:00,104.92,104.945,104.9,104.945,1053900005.0
2008-09-18 16:53:00,104.95,104.99,104.94,104.975,1001199999.0
2008-09-18 16:54:00,104.98,104.995,104.96,104.975,1289000010.0
2008-09-18 16:55:00,104.985,104.99,104.91,104.91,1402100011.0
2008-09-18 16:56:00,104.91,104.915,104.87,104.895,1906999984.0
2008-09-18 16:57:00,104.89,104.9,104.81,104.83,2111699971.0
2008-09-18 16:58:00,104.835,104.85,104.75,104.775,2111699971.0
2008-09-18 16:59:00,104.77,104.96,104.765,104.875,1235000000.0
2008-09-18 17:00:00,104.875,104.89,104.795,104.845,810600000.0
2008-09-18 17:01:00,104.845,104.875,104.8,104.82,1019200001.0
2008-09-18 17:02:00,104.82,104.84,104.8,104.81,1402799990.0
2008-09-18 17:03:00,104.81,104.825,104.79,104.81,1262899999.0
2008-09-18 17:04:00,104.81,104.89,104.8,104.865,1267500006.0
2008-09-18 17:05:00,104.85,104.87,104.8,104.87,841699999.0
2008-09-18 17:06:00,104.865,104.865,104.79,104.82,841699999.0
2008-09-18 17:07:00,104.82,104.83,104.8,104.82,1183600004.0
2008-09-18 17:08:00,104.81,104.81,104.74,104.75,1183600004.0
2008-09-18 17:09:00,104.755,104.78,104.72,104.775,1038700000.0
2008-09-18 17:10:00,104.775,104.81,104.745,104.75,1072299993.0
2008-09-18 17:11:00,104.75,104.76,104.725,104.75,1108199997.0
2008-09-18 17:12:00,104.75,104.75,104.71,104.73,826200003.0
2008-09-18 17:13:00,104.73,104.735,104.64,104.655,1024299996.0
2008-09-18 17:14:00,104.65,104.705,104.635,104.685,1077600000.0
2008-09-18 17:15:00,104.685,104.715,104.65,104.675,1381800009.0
2008-09-18 17:16:00,104.67,104.72,104.66,104.68,1047200000.0
2008-09-18 17:17:00,104.68,104.72,104.64,104.7,1130400007.0
2008-09-18 17:18:00,104.7,104.77,104.69,104.73,1261500000.0
2008-09-18 17:19:00,104.73,104.745,104.655,104.68,1136099996.0
2008-09-18 17:20:00,104.67,104.675,104.6,104.67,1765100009.0
2008-09-18 17:21:00,104.67,104.78,104.665,104.78,943600000.0
2008-09-18 17:22:00,104.78,104.78,104.63,104.635,1371800002.0
2008-09-18 17:23:00,104.635,104.64,104.585,104.6,1383999992.0
2008-09-18 17:24:00,104.6,104.675,104.6,104.635,1339500001.0
2008-09-18 17:25:00,104.635,104.715,104.63,104.7,1413199998.0
2008-09-18 17:26:00,104.7,104.78,104.7,104.745,856200000.0
2008-09-18 17:27:00,104.745,104.77,104.67,104.68,1221800001.0
2008-09-18 17:28:00,104.675,104.68,104.61,104.665,1196799998.0
2008-09-18 17:29:00,104.665,104.675,104.63,104.65,870599999.0
2008-09-18 17:30:00,104.65,104.71,104.65,104.71,1041200000.0
2008-09-18 17:31:00,104.71,104.79,104.7,104.79,916100000.0
2008-09-18 17:32:00,104.79,104.8,104.745,104.78,590700000.0
2008-09-18 17:33:00,104.78,104.83,104.78,104.78,979900002.0
2008-09-18 17:34:00,104.79,104.81,104.74,104.76,1497399998.0
2008-09-18 17:35:00,104.755,104.78,104.75,104.77,1497399998.0
2008-09-18 17:36:00,104.78,104.79,104.77,104.79,656500000.0
2008-09-18 17:37:00,104.79,104.8,104.77,104.785,678800000.0
2008-09-18 17:38:00,104.785,104.84,104.765,104.8,1280000000.0
2008-09-18 17:39:00,104.8,104.81,104.72,104.725,1009899998.0
2008-09-18 17:40:00,104.72,104.77,104.69,104.705,1137300000.0
2008-09-18 17:41:00,104.7,104.76,104.7,104.735,1211800012.0
2008-09-18 17:42:00,104.73,104.805,104.725,104.765,1251600005.0
2008-09-18 17:43:00,104.765,104.78,104.705,104.71,1534699999.0
2008-09-18 17:44:00,104.71,104.775,104.71,104.76,982499998.0
2008-09-18 17:45:00,104.76,104.78,104.67,104.71,942800002.0
2008-09-18 17:46:00,104.71,104.78,104.69,104.78,841700000.0
2008-09-18 17:47:00,104.775,104.82,104.745,104.81,959400000.0
2008-09-18 17:48:00,104.81,104.83,104.78,104.8,1331199996.0
2008-09-18 17:49:00,104.8,104.825,104.765,104.775,1001400000.0
2008-09-18 17:50:00,104.775,104.805,104.68,104.685,1947599987.0
2008-09-18 17:51:00,104.685,104.695,104.64,104.69,2018900010.0
2008-09-18 17:52:00,104.7,104.745,104.675,104.735,1206799997.0
2008-09-18 17:53:00,104.735,104.745,104.7,104.73,1317800000.0
2008-09-18 17:54:00,104.73,104.765,104.725,104.76,652400000.0
2008-09-18 17:55:00,104.755,104.825,104.745,104.825,1120500005.0
2008-09-18 17:56:00,104.825,104.84,104.785,104.785,872099999.0
2008-09-18 17:57:00,104.78,104.855,104.78,104.84,580299998.0
2008-09-18 17:58:00,104.835,104.905,104.82,104.85,1454699998.0
2008-09-18 17:59:00,104.845,104.885,104.795,104.855,902200000.0
2008-09-18 18:00:00,104.855,104.87,104.77,104.825,809800000.0
2008-09-18 18:01:00,104.825,104.84,104.795,104.815,799400000.0
2008-09-18 18:02:00,104.815,104.85,104.8,104.82,646100000.0
2008-09-18 18:03:00,104.825,104.85,104.78,104.81,740300002.0
2008-09-18 18:04:00,104.81,104.815,104.78,104.78,553499999.0
2008-09-18 18:05:00,104.78,104.8,104.725,104.725,631900000.0
2008-09-18 18:06:00,104.72,104.785,104.71,104.765,1034799999.0
2008-09-18 18:07:00,104.775,104.82,104.75,104.805,903199999.0
2008-09-18 18:08:00,104.81,104.845,104.755,104.76,968699999.0
2008-09-18 18:09:00,104.765,104.805,104.715,104.73,658100001.0
2008-09-18 18:10:00,104.73,104.78,104.72,104.76,471100000.0
2008-09-18 18:11:00,104.76,104.805,104.75,104.805,517200000.0
2008-09-18 18:12:00,104.82,104.82,104.75,104.8,1674599995.0
2008-09-18 18:13:00,104.81,104.825,104.795,104.82,651900000.0
2008-09-18 18:14:00,104.82,104.84,104.805,104.81,748800000.0
2008-09-18 18:15:00,104.81,104.835,104.805,104.83,425100000.0
2008-09-18 18:16:00,104.83,104.87,104.83,104.84,606800000.0
2008-09-18 18:17:00,104.84,104.85,104.805,104.82,487200000.0
2008-09-18 18:18:00,104.82,104.82,104.755,104.76,531000000.0
2008-09-18 18:19:00,104.76,104.805,104.74,104.78,633399999.0
2008-09-18 18:20:00,104.785,104.81,104.76,104.765,425900000.0
2008-09-18 18:21:00,104.765,104.795,104.73,104.76,588200000.0
2008-09-18 18:22:00,104.745,104.76,104.735,104.735,298600000.0
2008-09-18 18:23:00,104.735,104.76,104.735,104.745,396700000.0
2008-09-18 18:24:00,104.745,104.75,104.705,104.735,500599999.0
2008-09-18 18:25:00,104.735,104.74,104.675,104.69,859099999.0
2008-09-18 18:26:00,104.695,104.695,104.61,104.625,752700000.0
2008-09-18 18:27:00,104.625,104.645,104.615,104.615,584500000.0
2008-09-18 18:28:00,104.61,104.66,104.605,104.635,775000001.0
2008-09-18 18:29:00,104.635,104.67,104.605,104.67,916600000.0
2008-09-18 18:30:00,104.67,104.68,104.64,104.65,1091799998.0
2008-09-18 18:31:00,104.65,104.66,104.605,104.615,1483799988.0
2008-09-18 18:32:00,104.61,104.625,104.57,104.59,1153999987.0
2008-09-18 18:33:00,104.59,104.615,104.575,104.58,673300003.0
2008-09-18 18:34:00,104.58,104.58,104.515,104.52,1767599981.0
2008-09-18 18:35:00,104.53,104.55,104.52,104.53,1661299996.0
2008-09-18 18:36:00,104.54,104.54,104.48,104.49,1661299996.0
2008-09-18 18:37:00,104.48,104.49,104.43,104.43,1661299996.0
2008-09-18 18:38:00,104.435,104.515,104.43,104.44,1661299996.0
2008-09-18 18:39:00,104.44,104.455,104.42,104.45,967800000.0
2008-09-18 18:40:00,104.45,104.515,104.435,104.51,645700000.0
2008-09-18 18:41:00,104.515,104.515,104.455,104.505,708400000.0
2008-09-18 18:42:00,104.505,104.54,104.5,104.52,821100000.0
2008-09-18 18:43:00,104.525,104.585,104.52,104.56,866400007.0
2008-09-18 18:44:00,104.555,104.56,104.505,104.505,836899995.0
2008-09-18 18:45:00,104.51,104.51,104.45,104.45,574700001.0
2008-09-18 18:46:00,104.45,104.485,104.4,104.42,795700001.0
2008-09-18 18:47:00,104.425,104.43,104.29,104.29,1027799998.0
2008-09-18 18:48:00,104.29,104.315,104.22,104.28,825300000.0
2008-09-18 18:49:00,104.275,104.375,104.25,104.375,732799999.0
2008-09-18 18:50:00,104.38,104.44,104.215,104.235,1042200000.0
2008-09-18 18:51:00,104.24,104.27,104.195,104.265,1076700000.0
2008-09-18 18:52:00,104.26,104.26,104.18,104.23,687800000.0
2008-09-18 18:53:00,104.225,104.27,104.21,104.25,518200000.0
2008-09-18 18:54:00,104.255,104.3,104.255,104.27,726600000.0
2008-09-18 18:55:00,104.27,104.275,104.2,104.26,559600000.0
2008-09-18 18:56:00,104.26,104.26,104.19,104.195,750700000.0
2008-09-18 18:57:00,104.19,104.21,104.17,104.18,763700000.0
2008-09-18 18:58:00,104.18,104.18,104.015,104.025,1190700003.0
2008-09-18 18:59:00,104.025,104.05,104.0,104.0,569399999.0
2008-09-18 19:00:00,103.995,104.22,103.985,104.185,774400000.0
2008-09-18 19:01:00,104.185,104.24,104.13,104.185,952099999.0
2008-09-18 19:02:00,104.185,104.24,104.155,104.185,996400000.0
2008-09-18 19:03:00,104.185,104.2,104.145,104.18,669400000.0
2008-09-18 19:04:00,104.18,104.255,104.14,104.215,653100000.0
2008-09-18 19:05:00,104.225,104.375,104.215,104.365,839500003.0
2008-09-18 19:06:00,104.37,104.46,104.345,104.42,793400000.0
2008-09-18 19:07:00,104.42,104.42,104.32,104.395,706400000.0
2008-09-18 19:08:00,104.395,104.575,104.355,104.575,902400000.0
2008-09-18 19:09:00,104.585,104.65,104.41,104.41,845300000.0
2008-09-18 19:10:00,104.415,104.425,104.255,104.28,778999998.0
2008-09-18 19:11:00,104.275,104.285,104.155,104.28,838800000.0
2008-09-18 19:12:00,104.295,104.37,104.285,104.335,868700000.0
2008-09-18 19:13:00,104.33,104.42,104.31,104.37,729700000.0
2008-09-18 19:14:00,104.37,104.38,104.33,104.38,478500000.0
2008-09-18 19:15:00,104.37,104.39,104.315,104.385,502100000.0
2008-09-18 19:16:00,104.38,104.415,104.3,104.4,547800000.0
2008-09-18 19:17:00,104.39,104.5,104.385,104.495,740300000.0
2008-09-18 19:18:00,104.51,104.53,104.43,104.46,915700000.0
2008-09-18 19:19:00,104.465,104.545,104.4,104.46,907000000.0
2008-09-18 19:20:00,104.465,104.495,104.42,104.45,893100000.0
2008-09-18 19:21:00,104.45,104.525,104.45,104.515,552600000.0
2008-09-18 19:22:00,104.51,104.51,104.46,104.47,598900000.0
2008-09-18 19:23:00,104.475,104.51,104.47,104.475,441000000.0
2008-09-18 19:24:00,104.48,104.51,104.42,104.42,716599999.0
2008-09-18 19:25:00,104.42,104.435,104.38,104.395,691400000.0
2008-09-18 19:26:00,104.39,104.42,104.385,104.415,307000000.0
2008-09-18 19:27:00,104.415,104.43,104.365,104.365,427900000.0
2008-09-18 19:28:00,104.365,104.365,104.3,104.345,360300000.0
2008-09-18 19:29:00,104.34,104.405,104.34,104.38,387600001.0
2008-09-18 19:30:00,104.385,104.4,104.37,104.39,403700000.0
2008-09-18 19:31:00,104.39,104.445,104.39,104.435,618300000.0
2008-09-18 19:32:00,104.435,104.46,104.42,104.46,482100000.0
2008-09-18 19:33:00,104.46,104.51,104.46,104.51,395400001.0
2008-09-18 19:34:00,104.51,104.54,104.505,104.53,607000000.0
2008-09-18 19:35:00,104.53,104.58,104.53,104.565,793700000.0
2008-09-18 19:36:00,104.565,104.6,104.55,104.555,827700001.0
2008-09-18 19:37:00,104.555,104.62,104.555,104.57,728000001.0
2008-09-18 19:38:00,104.575,104.68,104.55,104.61,840800000.0
2008-09-18 19:39:00,104.615,104.655,104.595,104.65,1026400000.0
2008-09-18 19:40:00,104.65,104.68,104.6,104.61,823800000.0
2008-09-18 19:41:00,104.61,104.655,104.585,104.625,650700000.0
2008-09-18 19:42:00,104.625,104.655,104.6,104.625,786700006.0
2008-09-18 19:43:00,104.625,104.63,104.595,104.62,725700000.0
2008-09-18 19:44:00,104.62,104.62,104.56,104.57,688899999.0
2008-09-18 19:45:00,104.575,104.575,104.555,104.56,371200001.0
2008-09-18 19:46:00,104.56,104.565,104.5,104.505,488000003.0
2008-09-18 19:47:00,104.51,104.55,104.505,104.55,474700000.0
2008-09-18 19:48:00,104.555,104.62,104.545,104.545,699399999.0
2008-09-18 19:49:00,104.545,104.595,104.53,104.575,412900000.0
2008-09-18 19:50:00,104.58,104.595,104.56,104.575,116500000.0
2008-09-18 19:51:00,104.57,104.605,104.56,104.6,457400001.0
2008-09-18 19:52:00,104.6,104.61,104.55,104.575,353100000.0
2008-09-18 19:53:00,104.58,104.7,104.56,104.7,479000000.0
2008-09-18 19:54:00,104.7,104.7,104.585,104.61,865699999.0
2008-09-18 19:55:00,104.61,104.66,104.575,104.63,661200000.0
2008-09-18 19:56:00,104.63,104.665,104.585,104.62,709300005.0
2008-09-18 19:57:00,104.62,104.66,104.62,104.66,241400001.0
2008-09-18 19:58:00,104.66,104.67,104.6,104.64,709600000.0
2008-09-18 19:59:00,104.64,104.64,104.58,104.59,680699998.0
2008-09-18 20:00:00,104.59,104.625,104.53,104.53,658400000.0
2008-09-18 20:01:00,104.525,104.53,104.44,104.48,788500000.0
2008-09-18 20:02:00,104.475,104.48,104.455,104.455,303500000.0
2008-09-18 20:03:00,104.455,104.51,104.42,104.425,390500000.0
2008-09-18 20:04:00,104.435,104.45,104.405,104.405,410200000.0
2008-09-18 20:05:00,104.405,104.42,104.365,104.405,877899997.0
2008-09-18 20:06:00,104.41,104.435,104.355,104.355,846500002.0
2008-09-18 20:07:00,104.365,104.415,104.365,104.4,869500000.0
2008-09-18 20:08:00,104.4,104.4,104.34,104.345,926300004.0
2008-09-18 20:09:00,104.345,104.39,104.305,104.39,891599995.0
2008-09-18 20:10:00,104.39,104.465,104.385,104.44,915500000.0
2008-09-18 20:11:00,104.44,104.46,104.37,104.41,805500000.0
2008-09-18 20:12:00,104.41,104.49,104.41,104.485,658000002.0
2008-09-18 20:13:00,104.48,104.58,104.46,104.54,1029000008.0
2008-09-18 20:14:00,104.54,104.55,104.49,104.495,1240000014.0
2008-09-18 20:15:00,104.495,104.53,104.42,104.53,872200003.0
2008-09-18 20:16:00,104.53,104.585,104.52,104.54,968000000.0
2008-09-18 20:17:00,104.54,104.54,104.49,104.51,694200000.0
2008-09-18 20:18:00,104.51,104.515,104.39,104.415,895600008.0
2008-09-18 20:19:00,104.41,104.48,104.41,104.47,497600000.0
2008-09-18 20:20:00,104.47,104.5,104.47,104.485,398000000.0
2008-09-18 20:21:00,104.485,104.5,104.4,104.45,451400002.0
2008-09-18 20:22:00,104.45,104.48,104.44,104.47,308000000.0
2008-09-18 20:23:00,104.47,104.525,104.445,104.515,335099999.0
2008-09-18 20:24:00,104.52,104.61,104.51,104.58,451600000.0
2008-09-18 20:25:00,104.58,104.65,104.58,104.605,887000009.0
2008-09-18 20:26:00,104.61,104.63,104.595,104.605,703200003.0
2008-09-18 20:27:00,104.605,104.605,104.575,104.575,409800004.0
2008-09-18 20:28:00,104.575,104.625,104.575,104.6,561000000.0
2008-09-18 20:29:00,104.6,104.6,104.505,104.505,650500002.0
2008-09-18 20:30:00,104.505,104.61,104.5,104.605,546000000.0
2008-09-18 20:31:00,104.61,104.625,104.54,104.6,593600001.0
2008-09-18 20:32:00,104.61,104.68,104.6,104.625,611200000.0
2008-09-18 20:33:00,104.62,104.63,104.595,104.615,476600002.0
2008-09-18 20:34:00,104.615,104.63,104.58,104.605,751400009.0
2008-09-18 20:35:00,104.6,104.68,104.6,104.66,571800000.0
2008-09-18 20:36:00,104.66,104.66,104.59,104.6,537600003.0
2008-09-18 20:37:00,104.59,104.59,104.515,104.53,783000003.0
2008-09-18 20:38:00,104.525,104.54,104.5,104.51,518800000.0
2008-09-18 20:39:00,104.52,104.535,104.47,104.49,643700000.0
2008-09-18 20:40:00,104.49,104.52,104.485,104.51,510600000.0
2008-09-18 20:41:00,104.515,104.53,104.5,104.505,413800000.0
2008-09-18 20:42:00,104.5,104.54,104.5,104.54,351600000.0
2008-09-18 20:43:00,104.535,104.665,104.535,104.655,569000000.0
2008-09-18 20:44:00,104.65,104.68,104.595,104.68,983199996.0
2008-09-18 20:45:00,104.68,104.68,104.6,104.62,560400009.0
2008-09-18 20:46:00,104.615,104.69,104.61,104.68,736800000.0
2008-09-18 20:47:00,104.68,104.76,104.68,104.76,568800001.0
2008-09-18 20:48:00,104.765,104.78,104.72,104.76,712300000.0
2008-09-18 20:49:00,104.765,104.8,104.76,104.76,714600001.0
2008-09-18 20:50:00,104.78,104.78,104.71,104.71,664600000.0
2008-09-18 20:51:00,104.72,104.755,104.71,104.735,664600000.0
2008-09-18 20:52:00,104.74,104.775,104.735,104.76,498600000.0
2008-09-18 20:53:00,104.765,104.79,104.765,104.78,560000000.0
2008-09-18 20:54:00,104.77,104.775,104.735,104.75,562800002.0
2008-09-18 20:55:00,104.75,104.89,104.75,104.88,387200002.0
2008-09-18 20:56:00,104.88,104.93,104.855,104.865,701600003.0
2008-09-18 20:57:00,104.865,104.875,104.815,104.835,671500000.0
2008-09-18 20:58:00,104.84,104.91,104.835,104.91,493200000.0
2008-09-18 20:59:00,104.905,104.96,104.88,104.895,707600001.0
2008-09-18 21:00:00,104.895,104.9,104.865,104.865,363000000.0
2008-09-18 21:01:00,104.865,105.02,104.865,105.02,595600001.0
2008-09-18 21:02:00,105.015,105.23,105.015,105.23,835300000.0
2008-09-18 21:03:00,105.23,105.255,105.115,105.255,778400000.0
2008-09-18 21:04:00,105.25,105.26,105.175,105.22,822200000.0
2008-09-18 21:05:00,105.22,105.31,105.13,105.265,1090700000.0
2008-09-18 21:06:00,105.265,105.29,105.235,105.27,694700000.0
2008-09-18 21:07:00,105.27,105.38,105.225,105.32,851400000.0
2008-09-18 21:08:00,105.325,105.345,105.225,105.265,874900003.0
2008-09-18 21:09:00,105.255,105.325,105.245,105.32,580200000.0
2008-09-18 21:10:00,105.315,105.36,105.285,105.3,734200000.0
2008-09-18 21:11:00,105.305,105.39,105.285,105.38,708400000.0
2008-09-18 21:12:00,105.37,105.4,105.34,105.39,695599999.0
2008-09-18 21:13:00,105.4,105.425,105.38,105.405,742100000.0
2008-09-18 21:14:00,105.41,105.415,105.27,105.295,792200001.0
2008-09-18 21:15:00,105.295,105.37,105.29,105.35,454400000.0
2008-09-18 21:16:00,105.35,105.425,105.33,105.4,893400003.0
2008-09-18 21:17:00,105.4,105.42,105.355,105.395,702500000.0
2008-09-18 21:18:00,105.4,105.46,105.385,105.46,659500000.0
2008-09-18 21:19:00,105.455,105.47,105.295,105.36,785100001.0
2008-09-18 21:20:00,105.365,105.46,105.345,105.435,672700000.0
2008-09-18 21:21:00,105.435,105.45,105.38,105.42,947899997.0
2008-09-18 21:22:00,105.42,105.475,105.4,105.475,746400002.0
2008-09-18 21:23:00,105.47,105.525,105.44,105.46,729300000.0
2008-09-18 21:24:00,105.485,105.53,105.45,105.46,674000002.0
2008-09-18 21:25:00,105.46,105.53,105.46,105.505,755100007.0
2008-09-18 21:26:00,105.51,105.59,105.475,105.58,688800006.0
2008-09-18 21:27:00,105.58,105.61,105.505,105.54,839800004.0
2008-09-18 21:28:00,105.54,105.57,105.52,105.54,721000001.0
2008-09-18 21:29:00,105.55,105.56,105.52,105.525,459900000.0
2008-09-18 21:30:00,105.52,105.545,105.5,105.505,442500000.0
2008-09-18 21:31:00,105.51,105.515,105.49,105.515,323400000.0
2008-09-18 21:32:00,105.51,105.55,105.5,105.52,466000000.0
2008-09-18 21:33:00,105.525,105.55,105.505,105.52,621600004.0
2008-09-18 21:34:00,105.52,105.56,105.495,105.55,641800000.0
2008-09-18 21:35:00,105.54,105.59,105.52,105.57,666800001.0
2008-09-18 21:36:00,105.57,105.69,105.545,105.64,1117500002.0
2008-09-18 21:37:00,105.655,105.68,105.615,105.625,1119900004.0
2008-09-18 21:38:00,105.635,105.65,105.56,105.64,760300000.0
2008-09-18 21:39:00,105.645,105.67,105.605,105.605,808399999.0
2008-09-18 21:40:00,105.605,105.635,105.58,105.59,846400001.0
2008-09-18 21:41:00,105.6,105.67,105.585,105.665,544000000.0
2008-09-18 21:42:00,105.665,105.695,105.65,105.655,1011900003.0
2008-09-18 21:43:00,105.665,105.675,105.62,105.66,969100003.0
2008-09-18 21:44:00,105.66,105.715,105.655,105.695,539799999.0
2008-09-18 21:45:00,105.7,105.735,105.6,105.675,1233599998.0
2008-09-18 21:46:00,105.68,105.705,105.68,105.695,133400000.0
2008-09-18 21:47:00,105.69,105.71,105.675,105.705,474200000.0
2008-09-18 21:48:00,105.705,105.73,105.695,105.72,469800000.0
2008-09-18 21:49:00,105.72,105.775,105.71,105.775,645799999.0
2008-09-18 21:50:00,105.77,105.77,105.745,105.75,602699999.0
2008-09-18 21:51:00,105.745,105.745,105.7,105.73,943999998.0
2008-09-18 21:52:00,105.73,105.745,105.71,105.74,534500001.0
2008-09-18 21:53:00,105.735,105.765,105.71,105.755,752100000.0
2008-09-18 21:54:00,105.755,105.755,105.71,105.72,668599994.0
2008-09-18 21:55:00,105.72,105.745,105.71,105.71,479100000.0
2008-09-18 21:56:00,105.71,105.72,105.69,105.71,487200000.0
2008-09-18 21:57:00,105.705,105.715,105.685,105.695,550200004.0
2008-09-18 21:58:00,105.695,105.695,105.67,105.675,479099992.0
2008-09-18 21:59:00,105.68,105.705,105.665,105.675,508500000.0
2008-09-18 22:00:00,105.665,105.675,105.63,105.645,576300000.0
2008-09-18 22:01:00,105.63,105.675,105.63,105.675,818500001.0
2008-09-18 22:02:00,105.675,105.7,105.655,105.685,410400000.0
2008-09-18 22:03:00,105.68,105.7,105.665,105.675,445099998.0
2008-09-18 22:04:00,105.68,105.69,105.655,105.665,425699999.0
2008-09-18 22:05:00,105.665,105.675,105.635,105.635,303800000.0
2008-09-18 22:06:00,105.64,105.66,105.62,105.63,337215000.0
2008-09-18 22:07:00,105.63,105.635,105.605,105.61,149500000.0
2008-09-18 22:08:00,105.6,105.62,105.575,105.575,464900000.0
2008-09-18 22:09:00,105.57,105.595,105.55,105.595,245400000.0
2008-09-18 22:10:00,105.59,105.605,105.56,105.585,362300000.0
2008-09-18 22:11:00,105.585,105.585,105.54,105.555,410200000.0
2008-09-18 22:12:00,105.55,105.57,105.54,105.57,138300000.0
2008-09-18 22:13:00,105.57,105.575,105.57,105.575,160500000.0
2008-09-18 22:14:00,105.575,105.575,105.545,105.555,225300000.0
2008-09-18 22:15:00,105.565,105.565,105.545,105.555,76100000.0
2008-09-18 22:16:00,105.555,105.585,105.555,105.565,136800000.0
2008-09-18 22:17:00,105.57,105.6,105.57,105.57,143900000.0
2008-09-18 22:18:00,105.575,105.58,105.225,105.25,443400000.0
2008-09-18 22:19:00,105.24,105.43,105.21,105.4,449499994.0
2008-09-18 22:20:00,105.39,105.42,105.38,105.42,139500000.0
2008-09-18 22:21:00,105.42,105.44,105.365,105.425,454599998.0
2008-09-18 22:22:00,105.425,105.425,105.4,105.405,113500000.0
2008-09-18 22:23:00,105.405,105.405,105.275,105.28,400600000.0
2008-09-18 22:24:00,105.29,105.34,105.275,105.335,394799999.0
2008-09-18 22:25:00,105.335,105.36,105.315,105.355,182900000.0
2008-09-18 22:26:00,105.36,105.445,105.36,105.42,183000000.0
2008-09-18 22:27:00,105.42,105.42,105.37,105.405,231600000.0
2008-09-18 22:28:00,105.41,105.42,105.38,105.4,207000000.0
2008-09-18 22:29:00,105.405,105.405,105.375,105.375,97199999.0
2008-09-18 22:30:00,105.375,105.385,105.33,105.33,159200000.0
2008-09-18 22:31:00,105.33,105.34,105.305,105.32,192400000.0
2008-09-18 22:32:00,105.325,105.33,105.31,105.32,98400000.0
2008-09-18 22:33:00,105.315,105.315,105.3,105.315,82800000.0
2008-09-18 22:34:00,105.325,105.345,105.31,105.32,214000000.0
2008-09-18 22:35:00,105.325,105.33,105.31,105.33,233400000.0
2008-09-18 22:36:00,105.32,105.345,105.32,105.34,78000000.0
2008-09-18 22:37:00,105.35,105.37,105.335,105.35,241199999.0
2008-09-18 22:38:00,105.355,105.36,105.345,105.36,40200000.0
2008-09-18 22:39:00,105.37,105.42,105.345,105.42,165000000.0
2008-09-18 22:40:00,105.41,105.43,105.405,105.415,244200000.0
2008-09-18 22:41:00,105.42,105.45,105.41,105.445,190200000.0
2008-09-18 22:42:00,105.445,105.445,105.43,105.435,97800000.0
2008-09-18 22:43:00,105.435,105.435,105.425,105.43,90600000.0
2008-09-18 22:44:00,105.43,105.44,105.41,105.435,147000000.0
2008-09-18 22:45:00,105.415,105.415,105.405,105.415,106400000.0
2008-09-18 22:46:00,105.415,105.415,105.375,105.38,198000000.0
2008-09-18 22:47:00,105.38,105.38,105.375,105.375,99000000.0
2008-09-18 22:48:00,105.38,105.395,105.335,105.345,559199999.0
2008-09-18 22:49:00,105.345,105.38,105.33,105.355,201200000.0
2008-09-18 22:50:00,105.355,105.44,105.355,105.405,204000000.0
2008-09-18 22:51:00,105.41,105.41,105.31,105.33,631200001.0
2008-09-18 22:52:00,105.325,105.36,105.325,105.355,166800000.0
2008-09-18 22:53:00,105.37,105.37,105.35,105.37,46500000.0
2008-09-18 22:54:00,105.37,105.375,105.37,105.375,28800000.0
2008-09-18 22:55:00,105.375,105.415,105.37,105.415,138000000.0
2008-09-18 22:56:00,105.425,105.47,105.37,105.395,242600000.0
2008-09-18 22:57:00,105.39,105.39,105.345,105.345,143600004.0
2008-09-18 22:58:00,105.34,105.455,105.325,105.425,170600000.0
2008-09-18 22:59:00,105.425,105.46,105.405,105.42,221400000.0
2008-09-18 23:00:00,105.435,105.53,105.33,105.53,91800000.0
2008-09-18 23:01:00,105.505,105.53,105.475,105.48,176400000.0
2008-09-18 23:02:00,105.5,105.5,105.48,105.49,102000000.0
2008-09-18 23:03:00,105.505,105.52,105.48,105.5,84000000.0
2008-09-18 23:04:00,105.505,105.505,105.5,105.5,21000000.0
2008-09-18 23:05:00,105.5,105.5,105.49,105.5,39000000.0
2008-09-18 23:06:00,105.5,105.52,105.495,105.52,48000000.0
2008-09-18 23:07:00,105.52,105.59,105.52,105.55,58000000.0
2008-09-18 23:08:00,105.55,105.56,105.545,105.55,114000000.0
2008-09-18 23:09:00,105.565,105.605,105.56,105.595,78000000.0
2008-09-18 23:10:00,105.6,105.64,105.585,105.62,88000000.0
2008-09-18 23:11:00,105.62,105.625,105.6,105.62,93600000.0
2008-09-18 23:12:00,105.62,105.625,105.605,105.615,78000000.0
2008-09-18 23:13:00,105.615,105.62,105.58,105.61,194400000.0
2008-09-18 23:14:00,105.61,105.625,105.57,105.59,573599998.0
2008-09-18 23:15:00,105.59,105.59,105.55,105.55,759000000.0
2008-09-18 23:16:00,105.55,105.595,105.54,105.595,93000000.0
2008-09-18 23:17:00,105.6,105.6,105.58,105.59,354000000.0
2008-09-18 23:18:00,105.58,105.58,105.545,105.55,349200000.0
2008-09-18 23:19:00,105.55,105.56,105.54,105.545,70200000.0
2008-09-18 23:20:00,105.54,105.55,105.54,105.55,31800000.0
2008-09-18 23:21:00,105.55,105.55,105.55,105.55,21600000.0
2008-09-18 23:22:00,105.55,105.565,105.55,105.555,160800000.0
2008-09-18 23:23:00,105.56,105.56,105.55,105.555,32400000.0
2008-09-18 23:24:00,105.55,105.565,105.55,105.555,95400000.0
2008-09-18 23:25:00,105.56,105.57,105.56,105.57,60600000.0
2008-09-18 23:26:00,105.57,105.57,105.56,105.56,39000000.0
2008-09-18 23:27:00,105.57,105.57,105.56,105.57,18000000.0
2008-09-18 23:28:00,105.57,105.575,105.56,105.575,96000000.0
2008-09-18 23:29:00,105.58,105.585,105.57,105.57,42000000.0
2008-09-18 23:30:00,105.57,105.57,105.54,105.54,213000000.0
2008-09-18 23:31:00,105.54,105.54,105.54,105.54,96000000.0
2008-09-18 23:32:00,105.54,105.58,105.54,105.57,312000000.0
2008-09-18 23:33:00,105.555,105.59,105.555,105.56,63000000.0
2008-09-18 23:34:00,105.56,105.57,105.55,105.56,60000000.0
2008-09-18 23:35:00,105.565,105.655,105.55,105.62,243000000.0
2008-09-18 23:36:00,105.63,105.645,105.62,105.635,150000000.0
2008-09-18 23:37:00,105.64,105.66,105.63,105.66,67200000.0
2008-09-18 23:38:00,105.67,105.71,105.655,105.66,61200000.0
2008-09-18 23:39:00,105.685,105.75,105.68,105.735,133800000.0
2008-09-18 23:40:00,105.74,105.74,105.72,105.72,107400000.0
2008-09-18 23:41:00,105.72,105.74,105.715,105.73,261600000.0
2008-09-18 23:42:00,105.73,105.74,105.72,105.72,231000000.0
2008-09-18 23:43:00,105.72,105.72,105.72,105.72,162000000.0
2008-09-18 23:44:00,105.72,105.72,105.695,105.7,78000000.0
2008-09-18 23:45:00,105.7,105.7,105.69,105.69,21000000.0
2008-09-18 23:46:00,105.675,105.675,105.6,105.6,157800000.0
2008-09-18 23:47:00,105.6,105.61,105.6,105.6,93000000.0
2008-09-18 23:48:00,105.6,105.62,105.6,105.605,112200000.0
2008-09-18 23:49:00,105.605,105.61,105.605,105.605,37800000.0
2008-09-18 23:50:00,105.6,105.605,105.595,105.6,36000000.0
2008-09-18 23:51:00,105.59,105.59,105.58,105.59,84000000.0
2008-09-18 23:52:00,105.58,105.59,105.545,105.56,295000000.0
2008-09-18 23:53:00,105.56,105.56,105.56,105.56,183000000.0
2008-09-18 23:54:00,105.56,105.56,105.54,105.54,132000000.0
2008-09-18 23:55:00,105.55,105.55,105.535,105.55,51000000.0
2008-09-18 23:56:00,105.54,105.56,105.525,105.545,193800000.0
2008-09-18 23:57:00,105.51,105.55,105.5,105.54,77400000.0
2008-09-18 23:58:00,105.53,105.565,105.52,105.55,57000000.0
2008-09-19 00:00:00,105.54,105.54,105.515,105.52,114800000.0
2008-09-19 00:01:00,105.52,105.53,105.52,105.53,39000000.0
2008-09-19 00:03:00,105.53,105.535,105.53,105.53,54600000.0
2008-09-19 00:04:00,105.525,105.525,105.52,105.52,111000000.0
2008-09-19 00:05:00,105.52,105.53,105.52,105.53,49200000.0
2008-09-19 00:06:00,105.53,105.53,105.53,105.53,15000000.0
2008-09-19 00:07:00,105.53,105.535,105.53,105.535,12000000.0
2008-09-19 00:08:00,105.535,105.535,105.465,105.48,62400000.0
2008-09-19 00:09:00,105.49,105.49,105.46,105.475,82800000.0
2008-09-19 00:10:00,105.49,105.505,105.485,105.5,47800000.0
2008-09-19 00:11:00,105.5,105.52,105.5,105.5,79200000.0
2008-09-19 00:12:00,105.5,105.51,105.48,105.48,49200000.0
2008-09-19 00:13:00,105.48,105.48,105.47,105.48,78000000.0
2008-09-19 00:14:00,105.47,105.475,105.455,105.47,694800006.0
2008-09-19 00:15:00,105.46,105.48,105.43,105.45,288799998.0
2008-09-19 00:16:00,105.45,105.45,105.38,105.39,766799992.0
2008-09-19 00:17:00,105.4,105.445,105.4,105.42,147000000.0
2008-09-19 00:18:00,105.43,105.46,105.43,105.44,60000000.0
2008-09-19 00:19:00,105.44,105.455,105.44,105.44,185400000.0
2008-09-19 00:21:00,105.44,105.44,105.44,105.44,15000000.0
2008-09-19 00:24:00,105.44,105.44,105.415,105.415,237000000.0
2008-09-19 00:25:00,105.42,105.44,105.42,105.42,1934399997.0
2008-09-19 00:26:00,105.42,105.44,105.415,105.42,1501199997.0
2008-09-19 00:28:00,105.42,105.475,105.42,105.45,502199997.0
2008-09-19 00:29:00,105.45,105.45,105.425,105.445,18000000.0
2008-09-19 00:30:00,105.46,105.47,105.46,105.47,3000000.0
2008-09-19 00:31:00,105.465,105.465,105.465,105.465,3000000.0
2008-09-19 00:32:00,105.47,105.48,105.44,105.465,75000000.0
2008-09-19 00:33:00,105.465,105.505,105.465,105.485,140400000.0
2008-09-19 00:34:00,105.495,105.505,105.46,105.505,254400002.0
2008-09-19 00:35:00,105.51,105.53,105.505,105.53,115800000.0
2008-09-19 00:36:00,105.525,105.55,105.505,105.54,153000000.0
2008-09-19 00:37:00,105.55,105.58,105.53,105.55,483600000.0
2008-09-19 00:38:00,105.545,105.575,105.54,105.575,171600000.0
2008-09-19 00:39:00,105.57,105.63,105.57,105.6,192000000.0
2008-09-19 00:40:00,105.6,105.675,105.6,105.66,192600000.0
2008-09-19 00:41:00,105.66,105.66,105.64,105.66,321000000.0
2008-09-19 00:42:00,105.66,105.67,105.65,105.66,98400000.0
2008-09-19 00:43:00,105.66,105.66,105.655,105.66,66000000.0
2008-09-19 00:44:00,105.66,105.675,105.655,105.67,175200000.0
2008-09-19 00:45:00,105.67,105.67,105.64,105.64,344399996.0
2008-09-19 00:46:00,105.645,105.645,105.64,105.64,207900002.0
2008-09-19 00:47:00,105.64,105.64,105.63,105.63,384200002.0
2008-09-19 00:48:00,105.63,105.63,105.6,105.6,91600000.0
2008-09-19 00:49:00,105.6,105.605,105.59,105.6,328200001.0
2008-09-19 00:50:00,105.6,105.6,105.59,105.59,329400000.0
2008-09-19 00:51:00,105.59,105.6,105.58,105.58,167400000.0
2008-09-19 00:52:00,105.58,105.58,105.575,105.575,21600000.0
2008-09-19 00:53:00,105.575,105.58,105.575,105.575,42600000.0
2008-09-19 00:54:00,105.575,105.58,105.56,105.57,104000000.0
2008-09-19 00:55:00,105.57,105.575,105.56,105.56,174600000.0
2008-09-19 00:56:00,105.56,105.595,105.56,105.565,133800000.0
2008-09-19 00:57:00,105.57,105.615,105.57,105.615,212400000.0
2008-09-19 00:58:00,105.62,105.66,105.595,105.64,702400000.0
2008-09-19 00:59:00,105.64,105.64,105.42,105.425,421700001.0
2008-09-19 01:00:00,105.39,105.515,105.39,105.51,607000005.0
2008-09-19 01:01:00,105.505,105.52,105.505,105.52,133600000.0
2008-09-19 01:02:00,105.52,105.55,105.52,105.52,208200000.0
2008-09-19 01:03:00,105.52,105.535,105.51,105.53,161400000.0
2008-09-19 01:04:00,105.53,105.53,105.515,105.515,182400000.0
2008-09-19 01:05:00,105.515,105.525,105.5,105.5,488399994.0
2008-09-19 01:06:00,105.5,105.525,105.49,105.5,317499996.0
2008-09-19 01:07:00,105.505,105.52,105.5,105.505,105200000.0
2008-09-19 01:08:00,105.5,105.51,105.48,105.485,1306399986.0
2008-09-19 01:09:00,105.49,105.495,105.44,105.45,361300001.0
2008-09-19 01:10:00,105.45,105.46,105.45,105.46,327000000.0
2008-09-19 01:11:00,105.46,105.465,105.445,105.45,58200000.0
2008-09-19 01:12:00,105.45,105.46,105.445,105.45,240000000.0
2008-09-19 01:13:00,105.45,105.45,105.42,105.425,375600003.0
2008-09-19 01:14:00,105.425,105.44,105.425,105.435,364600002.0
2008-09-19 01:15:00,105.435,105.44,105.43,105.43,234600002.0
2008-09-19 01:16:00,105.43,105.43,105.43,105.43,149999998.0
2008-09-19 01:17:00,105.44,105.44,105.43,105.43,257700001.0
2008-09-19 01:18:00,105.435,105.44,105.43,105.44,391200000.0
2008-09-19 01:19:00,105.44,105.45,105.43,105.45,481799996.0
2008-09-19 01:20:00,105.455,105.455,105.455,105.455,3600000.0
2008-09-19 01:21:00,105.455,105.46,105.445,105.445,8400000.0
2008-09-19 01:22:00,105.455,105.455,105.45,105.45,9300000.0
2008-09-19 01:23:00,105.45,105.46,105.45,105.46,48300000.0
2008-09-19 01:24:00,105.46,105.46,105.445,105.445,126000000.0
2008-09-19 01:25:00,105.445,105.45,105.44,105.44,445200013.0
2008-09-19 01:26:00,105.44,105.44,105.415,105.425,341600007.0
2008-09-19 01:27:00,105.425,105.47,105.425,105.47,183800000.0
2008-09-19 01:28:00,105.475,105.48,105.42,105.435,177600000.0
2008-09-19 01:29:00,105.435,105.45,105.425,105.45,113400000.0
2008-09-19 01:30:00,105.445,105.46,105.44,105.46,39100000.0
2008-09-19 01:31:00,105.455,105.52,105.41,105.505,419300003.0
2008-09-19 01:32:00,105.505,105.625,105.505,105.595,394200000.0
2008-09-19 01:33:00,105.6,105.63,105.59,105.6,157200000.0
2008-09-19 01:34:00,105.605,105.7,105.605,105.66,441600000.0
2008-09-19 01:35:00,105.66,105.68,105.63,105.67,304800000.0
2008-09-19 01:36:00,105.67,105.7,105.67,105.7,112200000.0
2008-09-19 01:37:00,105.7,105.74,105.685,105.72,507600004.0
2008-09-19 01:38:00,105.72,105.765,105.71,105.765,480400000.0
2008-09-19 01:39:00,105.765,105.765,105.73,105.74,302200000.0
2008-09-19 01:40:00,105.74,105.765,105.73,105.73,424800000.0
2008-09-19 01:41:00,105.73,105.74,105.72,105.725,357300001.0
2008-09-19 01:42:00,105.73,105.74,105.715,105.715,153500000.0
2008-09-19 01:43:00,105.71,105.71,105.69,105.7,156800000.0
2008-09-19 01:44:00,105.7,105.72,105.68,105.72,1063000004.0
2008-09-19 01:45:00,105.72,105.75,105.72,105.74,103600000.0
2008-09-19 01:46:00,105.745,105.75,105.73,105.74,159400000.0
2008-09-19 01:47:00,105.745,105.76,105.72,105.745,217200000.0
2008-09-19 01:48:00,105.745,105.765,105.74,105.765,162900000.0
2008-09-19 01:49:00,105.765,105.77,105.73,105.76,463799998.0
2008-09-19 01:50:00,105.765,105.8,105.76,105.79,388700000.0
2008-09-19 01:51:00,105.79,105.84,105.77,105.84,818100001.0
2008-09-19 01:52:00,105.855,105.855,105.795,105.83,568000000.0
2008-09-19 01:53:00,105.83,105.845,105.83,105.845,433500000.0
2008-09-19 01:54:00,105.845,105.885,105.835,105.885,492900000.0
2008-09-19 01:55:00,105.89,105.93,105.885,105.93,129400000.0
2008-09-19 01:56:00,105.925,105.94,105.925,105.935,104500000.0
2008-09-19 01:57:00,105.94,105.955,105.935,105.95,226600000.0
2008-09-19 01:58:00,105.95,105.95,105.915,105.915,336399999.0
2008-09-19 01:59:00,105.915,105.935,105.9,105.905,814199995.0
2008-09-19 02:00:00,105.905,105.915,105.885,105.91,1469999988.0
2008-09-19 02:01:00,105.91,105.925,105.905,105.905,159400000.0
2008-09-19 02:02:00,105.91,105.91,105.88,105.885,475499992.0
2008-09-19 02:03:00,105.885,105.915,105.87,105.875,248200000.0
2008-09-19 02:04:00,105.875,105.925,105.875,105.915,261000000.0
2008-09-19 02:05:00,105.915,105.95,105.89,105.935,213900000.0
2008-09-19 02:06:00,105.935,105.94,105.9,105.9,186999999.0
2008-09-19 02:07:00,105.9,105.925,105.895,105.915,288700000.0
2008-09-19 02:08:00,105.915,105.935,105.905,105.905,150200000.0
2008-09-19 02:09:00,105.905,105.95,105.905,105.95,440100000.0
2008-09-19 02:10:00,105.945,105.955,105.93,105.94,162500000.0
2008-09-19 02:11:00,105.94,105.955,105.94,105.95,138700000.0
2008-09-19 02:12:00,105.95,105.95,105.92,105.92,117800000.0
2008-09-19 02:13:00,105.92,105.92,105.9,105.9,296200000.0
2008-09-19 02:14:00,105.895,105.91,105.89,105.9,231600000.0
2008-09-19 02:15:00,105.9,105.95,105.9,105.95,122500000.0
2008-09-19 02:16:00,105.95,105.955,105.94,105.95,70500000.0
2008-09-19 02:17:00,105.95,105.985,105.94,105.965,306500000.0
2008-09-19 02:18:00,105.965,105.985,105.95,105.96,200500000.0
2008-09-19 02:19:00,105.96,105.975,105.96,105.965,152400000.0
2008-09-19 02:20:00,105.97,106.005,105.96,106.0,656700003.0
2008-09-19 02:21:00,105.995,106.0,105.935,105.98,1391399992.0
2008-09-19 02:22:00,105.985,106.085,105.955,106.085,1218699989.0
2008-09-19 02:23:00,106.085,106.085,105.965,106.035,463000000.0
2008-09-19 02:24:00,106.035,106.07,105.99,106.07,351500000.0
2008-09-19 02:25:00,106.07,106.08,106.025,106.055,511600000.0
2008-09-19 02:26:00,106.05,106.175,106.04,106.175,660200000.0
2008-09-19 02:27:00,106.175,106.19,106.14,106.165,821900000.0
2008-09-19 02:28:00,106.18,106.24,106.13,106.16,1169999998.0
2008-09-19 02:29:00,106.16,106.225,106.135,106.215,1024499986.0
2008-09-19 02:30:00,106.215,106.31,106.205,106.26,1012899999.0
2008-09-19 02:31:00,106.265,106.34,106.23,106.29,1049600002.0
2008-09-19 02:32:00,106.29,106.29,106.205,106.27,823400002.0
2008-09-19 02:33:00,106.275,106.28,106.175,106.2,1382299984.0
2008-09-19 02:34:00,106.21,106.29,106.13,106.135,1105299988.0
2008-09-19 02:35:00,106.135,106.205,106.135,106.17,1654400025.0
2008-09-19 02:36:00,106.17,106.24,106.155,106.21,383400000.0
2008-09-19 02:37:00,106.21,106.22,106.17,106.21,323400000.0
2008-09-19 02:38:00,106.21,106.21,106.18,106.185,323400000.0
2008-09-19 02:39:00,106.195,106.2,106.13,106.135,951100004.0
2008-09-19 02:40:00,106.135,106.225,106.135,106.19,520800000.0
2008-09-19 02:41:00,106.19,106.2,106.155,106.17,1093199999.0
2008-09-19 02:42:00,106.17,106.195,106.13,106.185,600700000.0
2008-09-19 02:43:00,106.185,106.2,106.155,106.155,1265800002.0
2008-09-19 02:44:00,106.15,106.15,106.105,106.135,537400000.0
2008-09-19 02:45:00,106.12,106.155,106.105,106.155,597500000.0
2008-09-19 02:46:00,106.155,106.17,106.11,106.17,651999996.0
2008-09-19 02:47:00,106.165,106.165,106.12,106.125,238800000.0
2008-09-19 02:48:00,106.14,106.205,106.13,106.195,586400000.0
2008-09-19 02:49:00,106.195,106.24,106.185,106.2,883700000.0
2008-09-19 02:50:00,106.2,106.24,106.19,106.19,453500000.0
2008-09-19 02:51:00,106.195,106.23,106.19,106.2,445100000.0
2008-09-19 02:52:00,106.2,106.2,106.16,106.185,479800000.0
2008-09-19 02:53:00,106.185,106.19,106.155,106.17,551200000.0
2008-09-19 02:54:00,106.165,106.2,106.14,106.165,1354400007.0
2008-09-19 02:55:00,106.16,106.19,106.13,106.155,834500000.0
2008-09-19 02:56:00,106.155,106.185,106.145,106.185,338500000.0
2008-09-19 02:57:00,106.185,106.215,106.175,106.215,519800000.0
2008-09-19 02:58:00,106.215,106.23,106.19,106.22,284500000.0
2008-09-19 02:59:00,106.22,106.23,106.2,106.225,425699999.0
2008-09-19 03:00:00,106.225,106.275,106.225,106.27,495400000.0
2008-09-19 03:01:00,106.275,106.28,106.22,106.25,349300000.0
2008-09-19 03:02:00,106.255,106.275,106.255,106.265,317700000.0
2008-09-19 03:03:00,106.265,106.28,106.245,106.27,455700000.0
2008-09-19 03:04:00,106.265,106.27,106.23,106.245,490100003.0
2008-09-19 03:05:00,106.25,106.25,106.215,106.215,549400001.0
2008-09-19 03:06:00,106.21,106.215,106.19,106.215,547000000.0
2008-09-19 03:07:00,106.215,106.235,106.175,106.23,635800000.0
2008-09-19 03:08:00,106.215,106.285,106.195,106.25,678100000.0
2008-09-19 03:09:00,106.25,106.295,106.24,106.25,776200000.0
2008-09-19 03:10:00,106.255,106.26,106.235,106.245,230000000.0
2008-09-19 03:11:00,106.24,106.265,106.235,106.26,348300000.0
2008-09-19 03:12:00,106.26,106.27,106.245,106.26,429300000.0
2008-09-19 03:13:00,106.265,106.28,106.245,106.275,455000000.0
2008-09-19 03:14:00,106.275,106.285,106.265,106.275,302300000.0
2008-09-19 03:15:00,106.275,106.34,106.275,106.335,468300000.0
2008-09-19 03:16:00,106.335,106.355,106.305,106.345,739700000.0
2008-09-19 03:17:00,106.345,106.355,106.32,106.35,402600000.0
2008-09-19 03:18:00,106.35,106.415,106.345,106.41,547300000.0
2008-09-19 03:19:00,106.4,106.43,106.4,106.425,355100000.0
2008-09-19 03:20:00,106.425,106.425,106.37,106.375,595800002.0
2008-09-19 03:21:00,106.37,106.39,106.34,106.35,285000000.0
2008-09-19 03:22:00,106.345,106.355,106.34,106.345,285000000.0
2008-09-19 03:23:00,106.345,106.375,106.34,106.365,505300000.0
2008-09-19 03:24:00,106.365,106.375,106.345,106.375,1199299995.0
2008-09-19 03:25:00,106.375,106.385,106.36,106.365,217200000.0
2008-09-19 03:26:00,106.365,106.375,106.355,106.375,251000000.0
2008-09-19 03:27:00,106.37,106.4,106.36,106.37,404000000.0
2008-09-19 03:28:00,106.385,106.385,106.35,106.355,503000000.0
2008-09-19 03:29:00,106.355,106.37,106.355,106.355,295400000.0
2008-09-19 03:30:00,106.355,106.355,106.31,106.325,655400000.0
2008-09-19 03:31:00,106.325,106.325,106.3,106.31,866899999.0
2008-09-19 03:32:00,106.32,106.32,106.3,106.315,457000001.0
2008-09-19 03:33:00,106.315,106.315,106.24,106.255,1193400022.0
2008-09-19 03:34:00,106.255,106.26,106.24,106.25,499500000.0
2008-09-19 03:35:00,106.25,106.255,106.23,106.24,588900000.0
2008-09-19 03:36:00,106.235,106.24,106.215,106.215,327500000.0
2008-09-19 03:37:00,106.22,106.22,106.17,106.18,1039300005.0
2008-09-19 03:38:00,106.18,106.195,106.17,106.185,227100000.0
2008-09-19 03:39:00,106.185,106.2,106.175,106.19,187700000.0
2008-09-19 03:40:00,106.19,106.19,106.18,106.18,457500000.0
2008-09-19 03:41:00,106.18,106.195,106.15,106.185,372400002.0
2008-09-19 03:42:00,106.185,106.23,106.185,106.225,360700000.0
2008-09-19 03:43:00,106.225,106.265,106.215,106.245,325900000.0
2008-09-19 03:44:00,106.245,106.305,106.245,106.29,354600000.0
2008-09-19 03:45:00,106.29,106.315,106.27,106.29,242800000.0
2008-09-19 03:46:00,106.29,106.42,106.275,106.42,651100000.0
2008-09-19 03:47:00,106.42,106.44,106.36,106.385,450600000.0
2008-09-19 03:48:00,106.385,106.415,106.365,106.41,618500000.0
2008-09-19 03:49:00,106.41,106.43,106.4,106.405,585600000.0
2008-09-19 03:50:00,106.405,106.48,106.405,106.465,272600000.0
2008-09-19 03:51:00,106.465,106.5,106.465,106.465,360600000.0
2008-09-19 03:52:00,106.465,106.475,106.39,106.4,629200002.0
2008-09-19 03:53:00,106.4,106.42,106.395,106.415,660200000.0
2008-09-19 03:54:00,106.415,106.425,106.41,106.425,443000000.0
2008-09-19 03:55:00,106.43,106.43,106.4,106.42,566500000.0
2008-09-19 03:56:00,106.42,106.445,106.41,106.445,242600000.0
2008-09-19 03:57:00,106.435,106.47,106.435,106.455,411000000.0
2008-09-19 03:58:00,106.455,106.47,106.44,106.46,249700000.0
2008-09-19 03:59:00,106.465,106.51,106.46,106.5,631500000.0
2008-09-19 04:00:00,106.5,106.55,106.47,106.54,659900000.0
2008-09-19 04:01:00,106.54,106.565,106.525,106.555,804200000.0
2008-09-19 04:02:00,106.555,106.565,106.535,106.55,366900000.0
2008-09-19 04:03:00,106.55,106.575,106.545,106.57,426900000.0
2008-09-19 04:04:00,106.585,106.635,106.575,106.635,619500000.0
2008-09-19 04:05:00,106.635,106.66,106.625,106.645,1446399996.0
2008-09-19 04:06:00,106.645,106.68,106.64,106.66,478900000.0
2008-09-19 04:07:00,106.66,106.695,106.655,106.69,490100000.0
2008-09-19 04:08:00,106.69,106.76,106.69,106.74,840599998.0
2008-09-19 04:09:00,106.75,106.815,106.74,106.75,1289099992.0
2008-09-19 04:10:00,106.76,106.775,106.71,106.71,1416799988.0
2008-09-19 04:11:00,106.71,106.72,106.68,106.72,835800001.0
2008-09-19 04:12:00,106.71,106.72,106.685,106.72,835800001.0
2008-09-19 04:13:00,106.72,106.745,106.705,106.715,596999998.0
2008-09-19 04:14:00,106.72,106.745,106.71,106.725,507700002.0
2008-09-19 04:15:00,106.72,106.73,106.69,106.72,789905107.0
2008-09-19 04:16:00,106.72,106.72,106.71,106.71,212100000.0
2008-09-19 04:17:00,106.71,106.71,106.7,106.71,629199990.0
2008-09-19 04:18:00,106.71,106.735,106.7,106.725,343000000.0
2008-09-19 04:19:00,106.725,106.735,106.695,106.71,433500002.0
2008-09-19 04:20:00,106.715,106.73,106.71,106.71,366500000.0
2008-09-19 04:21:00,106.71,106.72,106.695,106.7,283500002.0
2008-09-19 04:22:00,106.7,106.705,106.68,106.68,574399999.0
2008-09-19 04:23:00,106.68,106.72,106.68,106.72,387900000.0
2008-09-19 04:24:00,106.72,106.72,106.69,106.715,699800000.0
2008-09-19 04:25:00,106.71,106.765,106.695,106.765,619699999.0
2008-09-19 04:26:00,106.765,106.865,106.745,106.83,852300000.0
2008-09-19 04:27:00,106.83,106.83,106.77,106.79,1894100001.0
2008-09-19 04:28:00,106.79,106.815,106.775,106.81,875800003.0
2008-09-19 04:29:00,106.81,106.84,106.81,106.825,468100000.0
2008-09-19 04:30:00,106.825,106.83,106.8,106.83,480000000.0
2008-09-19 04:31:00,106.82,106.85,106.81,106.83,618800000.0
2008-09-19 04:32:00,106.83,106.875,106.83,106.875,641700000.0
2008-09-19 04:33:00,106.88,106.885,106.85,106.86,519200001.0
2008-09-19 04:34:00,106.86,106.93,106.86,106.92,847200000.0
2008-09-19 04:35:00,106.92,106.93,106.89,106.89,1442099999.0
2008-09-19 04:36:00,106.89,106.94,106.885,106.935,532499994.0
2008-09-19 04:37:00,106.93,106.99,106.93,106.99,272000000.0
2008-09-19 04:38:00,106.98,107.01,106.98,106.99,349300000.0
2008-09-19 04:39:00,106.99,107.005,106.955,106.965,1147599988.0
2008-09-19 04:40:00,106.965,106.975,106.94,106.94,325200000.0
2008-09-19 04:41:00,106.94,106.95,106.9,106.9,531299997.0
2008-09-19 04:42:00,106.9,106.9,106.89,106.9,531299997.0
2008-09-19 04:43:00,106.9,106.9,106.84,106.84,2064800008.0
2008-09-19 04:44:00,106.84,106.85,106.82,106.835,1752599998.0
2008-09-19 04:45:00,106.83,106.86,106.83,106.85,452300002.0
2008-09-19 04:46:00,106.85,106.9,106.85,106.88,640399999.0
2008-09-19 04:47:00,106.89,106.9,106.88,106.895,603100000.0
2008-09-19 04:48:00,106.895,106.91,106.88,106.91,239200000.0
2008-09-19 04:49:00,106.91,106.93,106.91,106.91,141000000.0
2008-09-19 04:50:00,106.91,106.91,106.85,106.85,566199996.0
2008-09-19 04:51:00,106.845,106.845,106.79,106.8,710700000.0
2008-09-19 04:52:00,106.8,106.8,106.77,106.78,546200001.0
2008-09-19 04:53:00,106.78,106.79,106.765,106.775,521000001.0
2008-09-19 04:54:00,106.78,106.78,106.745,106.755,435500000.0
2008-09-19 04:55:00,106.755,106.76,106.73,106.735,400200000.0
2008-09-19 04:56:00,106.735,106.735,106.715,106.72,424400000.0
2008-09-19 04:57:00,106.72,106.73,106.69,106.725,398400000.0
2008-09-19 04:58:00,106.72,106.745,106.72,106.745,312700000.0
2008-09-19 04:59:00,106.75,106.75,106.68,106.7,679800001.0
2008-09-19 05:00:00,106.7,106.71,106.69,106.71,186500000.0
2008-09-19 05:01:00,106.71,106.72,106.7,106.72,184100000.0
2008-09-19 05:02:00,106.71,106.77,106.7,106.75,439800000.0
2008-09-19 05:03:00,106.755,106.76,106.75,106.75,46300000.0
2008-09-19 05:04:00,106.75,106.8,106.75,106.8,203900000.0
2008-09-19 05:05:00,106.8,106.8,106.77,106.79,217700001.0
2008-09-19 05:06:00,106.785,106.83,106.77,106.8,426400000.0
2008-09-19 05:07:00,106.8,106.83,106.78,106.78,1440399985.0
2008-09-19 05:08:00,106.78,106.79,106.77,106.78,306200000.0
2008-09-19 05:09:00,106.77,106.78,106.75,106.77,577200002.0
2008-09-19 05:10:00,106.765,106.77,106.755,106.76,231200000.0
2008-09-19 05:11:00,106.76,106.77,106.76,106.76,114500000.0
2008-09-19 05:12:00,106.76,106.76,106.73,106.735,254299995.0
2008-09-19 05:13:00,106.74,106.755,106.735,106.74,194799999.0
2008-09-19 05:14:00,106.735,106.735,106.73,106.73,20500000.0
2008-09-19 05:15:00,106.73,106.76,106.73,106.74,603700000.0
2008-09-19 05:16:00,106.74,106.75,106.72,106.72,231100000.0
2008-09-19 05:17:00,106.72,106.76,106.71,106.745,288200000.0
2008-09-19 05:18:00,106.75,106.815,106.75,106.8,303999999.0
2008-09-19 05:19:00,106.785,106.81,106.775,106.8,369700000.0
2008-09-19 05:20:00,106.785,106.81,106.785,106.805,716800000.0
2008-09-19 05:21:00,106.81,106.83,106.81,106.82,247700000.0
2008-09-19 05:22:00,106.82,106.83,106.795,106.795,550300000.0
2008-09-19 05:23:00,106.79,106.83,106.79,106.815,1058999998.0
2008-09-19 05:24:00,106.815,106.825,106.81,106.81,303300000.0
2008-09-19 05:25:00,106.81,106.825,106.805,106.82,344600000.0
2008-09-19 05:26:00,106.82,106.84,106.81,106.835,327500000.0
2008-09-19 05:27:00,106.84,106.845,106.82,106.82,231800000.0
2008-09-19 05:28:00,106.82,106.825,106.79,106.79,595099993.0
2008-09-19 05:29:00,106.79,106.81,106.79,106.81,1897299979.0
2008-09-19 05:30:00,106.81,106.815,106.805,106.815,793599993.0
2008-09-19 05:31:00,106.81,106.81,106.795,106.8,560100002.0
2008-09-19 05:32:00,106.8,106.82,106.8,106.815,807799996.0
2008-09-19 05:33:00,106.815,106.855,106.815,106.83,592000004.0
2008-09-19 05:34:00,106.835,106.88,106.835,106.88,366700000.0
2008-09-19 05:35:00,106.875,106.89,106.86,106.86,217700000.0
2008-09-19 05:36:00,106.86,106.87,106.84,106.86,908900009.0
2008-09-19 05:37:00,106.86,106.875,106.855,106.86,644199998.0
2008-09-19 05:38:00,106.86,106.885,106.86,106.87,47800000.0
2008-09-19 05:39:00,106.87,106.87,106.85,106.86,535699992.0
2008-09-19 05:40:00,106.87,106.88,106.87,106.87,304200000.0
2008-09-19 05:41:00,106.87,106.965,106.87,106.965,846300000.0
2008-09-19 05:42:00,106.96,106.975,106.945,106.96,380400000.0
2008-09-19 05:43:00,106.96,106.97,106.955,106.97,115800000.0
2008-09-19 05:44:00,106.97,106.975,106.96,106.965,396700000.0
2008-09-19 05:45:00,106.965,106.97,106.955,106.96,370600000.0
2008-09-19 05:46:00,106.96,106.97,106.955,106.97,299700000.0
2008-09-19 05:47:00,106.97,106.98,106.96,106.97,249500000.0
2008-09-19 05:48:00,106.975,107.0,106.97,106.98,703299994.0
2008-09-19 05:49:00,106.97,107.015,106.97,107.0,1043099998.0
2008-09-19 05:50:00,106.99,107.0,106.97,106.99,551400000.0
2008-09-19 05:51:00,106.99,107.01,106.99,107.0,521600000.0
2008-09-19 05:52:00,107.0,107.0,106.97,106.98,1427399977.0
2008-09-19 05:53:00,106.98,106.98,106.96,106.97,852299998.0
2008-09-19 05:54:00,106.97,107.0,106.96,106.97,687199997.0
2008-09-19 05:55:00,106.97,106.98,106.96,106.98,1619900013.0
2008-09-19 05:56:00,106.98,107.01,106.98,106.99,529799998.0
2008-09-19 05:57:00,106.99,106.99,106.965,106.985,552500000.0
2008-09-19 05:58:00,106.98,106.985,106.98,106.98,545099998.0
2008-09-19 05:59:00,106.98,107.0,106.98,106.98,289299999.0
2008-09-19 06:00:00,106.98,106.98,106.97,106.98,482999990.0
2008-09-19 06:01:00,106.98,106.98,106.955,106.955,246599999.0
2008-09-19 06:02:00,106.955,106.97,106.95,106.95,196800000.0
2008-09-19 06:03:00,106.96,106.96,106.92,106.93,543800001.0
2008-09-19 06:04:00,106.93,106.94,106.925,106.925,26400000.0
2008-09-19 06:05:00,106.925,106.925,106.895,106.9,557900002.0
2008-09-19 06:06:00,106.9,106.91,106.87,106.88,866500002.0
2008-09-19 06:07:00,106.87,106.895,106.87,106.88,866500002.0
2008-09-19 06:08:00,106.88,106.885,106.87,106.87,426700003.0
2008-09-19 06:09:00,106.87,106.87,106.83,106.83,983599988.0
2008-09-19 06:10:00,106.83,106.83,106.74,106.75,1651400007.0
2008-09-19 06:11:00,106.75,106.775,106.73,106.775,749900000.0
2008-09-19 06:12:00,106.775,106.82,106.775,106.81,377300000.0
2008-09-19 06:13:00,106.81,106.815,106.8,106.81,317400000.0
2008-09-19 06:14:00,106.81,106.81,106.775,106.79,549000003.0
2008-09-19 06:15:00,106.78,106.785,106.735,106.75,473000000.0
2008-09-19 06:16:00,106.75,106.78,106.745,106.745,595300000.0
2008-09-19 06:17:00,106.745,106.79,106.745,106.79,412100000.0
2008-09-19 06:18:00,106.79,106.83,106.77,106.82,331300000.0
2008-09-19 06:19:00,106.82,106.85,106.815,106.825,262500000.0
2008-09-19 06:20:00,106.83,106.84,106.805,106.84,464900000.0
2008-09-19 06:21:00,106.83,106.845,106.825,106.83,246900000.0
2008-09-19 06:22:00,106.835,106.85,106.825,106.83,283300000.0
2008-09-19 06:23:00,106.835,106.86,106.83,106.84,241000000.0
2008-09-19 06:24:00,106.84,106.85,106.82,106.83,371300006.0
2008-09-19 06:25:00,106.83,106.835,106.79,106.79,985200014.0
2008-09-19 06:26:00,106.79,106.79,106.775,106.79,244800000.0
2008-09-19 06:27:00,106.795,106.825,106.79,106.79,253100000.0
2008-09-19 06:28:00,106.795,106.84,106.795,106.83,241800000.0
2008-09-19 06:29:00,106.83,106.85,106.825,106.84,163900000.0
2008-09-19 06:30:00,106.84,106.85,106.83,106.84,135900000.0
2008-09-19 06:31:00,106.84,106.855,106.835,106.85,200800000.0
2008-09-19 06:32:00,106.85,106.87,106.85,106.855,273400000.0
2008-09-19 06:33:00,106.855,106.855,106.83,106.835,182800000.0
2008-09-19 06:34:00,106.835,106.85,106.83,106.85,98700000.0
2008-09-19 06:35:00,106.85,106.86,106.84,106.85,41600000.0
2008-09-19 06:36:00,106.85,106.86,106.85,106.855,133400000.0
2008-09-19 06:37:00,106.86,106.905,106.86,106.895,190600000.0
2008-09-19 06:38:00,106.895,106.925,106.89,106.91,267800000.0
2008-09-19 06:39:00,106.91,106.93,106.9,106.93,221200000.0
2008-09-19 06:40:00,106.93,106.975,106.93,106.955,415100000.0
2008-09-19 06:41:00,106.955,106.98,106.94,106.97,679699998.0
2008-09-19 06:42:00,106.97,106.99,106.97,106.98,221600000.0
2008-09-19 06:43:00,106.98,106.98,106.97,106.975,371000000.0
2008-09-19 06:44:00,106.97,106.975,106.955,106.97,372700001.0
2008-09-19 06:45:00,106.97,106.97,106.97,106.97,24000000.0
2008-09-19 06:46:00,106.97,106.97,106.94,106.94,334000000.0
2008-09-19 06:47:00,106.94,106.95,106.93,106.94,469500004.0
2008-09-19 06:48:00,106.94,106.94,106.94,106.94,145100000.0
2008-09-19 06:49:00,106.93,106.93,106.92,106.93,376500007.0
2008-09-19 06:50:00,106.93,106.95,106.925,106.93,778700002.0
2008-09-19 06:51:00,106.93,106.945,106.925,106.94,805400002.0
2008-09-19 06:52:00,106.94,106.94,106.925,106.93,694100015.0
2008-09-19 06:53:00,106.93,106.97,106.93,106.95,641000003.0
2008-09-19 06:54:00,106.95,106.965,106.94,106.96,341300000.0
2008-09-19 06:55:00,106.96,106.96,106.945,106.95,375900000.0
2008-09-19 06:56:00,106.955,106.985,106.955,106.985,479000000.0
2008-09-19 06:57:00,106.99,107.01,106.975,107.01,459700000.0
2008-09-19 06:58:00,107.01,107.03,106.995,107.0,514400000.0
2008-09-19 06:59:00,107.0,107.0,106.95,106.99,691700000.0
2008-09-19 07:00:00,106.99,107.0,106.97,106.98,605200000.0
2008-09-19 07:01:00,106.985,106.99,106.975,106.99,310400000.0
2008-09-19 07:02:00,106.985,107.01,106.975,106.98,376900000.0
2008-09-19 07:03:00,106.98,107.025,106.98,107.015,222800000.0
2008-09-19 07:04:00,107.01,107.015,106.98,106.98,213700000.0
2008-09-19 07:05:00,106.98,107.005,106.98,107.0,204300000.0
2008-09-19 07:06:00,106.99,107.01,106.985,107.0,176500000.0
2008-09-19 07:07:00,107.0,107.07,106.99,107.06,297300000.0
2008-09-19 07:08:00,107.06,107.12,107.05,107.1,566600000.0
2008-09-19 07:09:00,107.1,107.125,107.08,107.095,634599998.0
2008-09-19 07:10:00,107.1,107.11,107.045,107.07,1941900014.0
2008-09-19 07:11:00,107.06,107.1,107.06,107.08,802499998.0
2008-09-19 07:12:00,107.07,107.08,107.04,107.04,802499998.0
2008-09-19 07:13:00,107.04,107.05,107.04,107.04,802499998.0
2008-09-19 07:14:00,107.04,107.075,106.995,107.045,742100006.0
2008-09-19 07:15:00,107.055,107.055,106.98,106.98,759199999.0
2008-09-19 07:16:00,106.99,106.99,106.96,106.97,559900004.0
2008-09-19 07:17:00,106.97,107.02,106.97,107.01,659500000.0
2008-09-19 07:18:00,107.01,107.03,106.99,107.0,337500000.0
2008-09-19 07:19:00,107.0,107.005,106.975,106.99,479400000.0
2008-09-19 07:20:00,106.99,107.005,106.98,106.99,172500000.0
2008-09-19 07:21:00,106.99,107.01,106.98,107.01,175500000.0
2008-09-19 07:22:00,107.01,107.02,107.01,107.01,208800000.0
2008-09-19 07:23:00,107.01,107.03,107.01,107.01,373500000.0
2008-09-19 07:24:00,107.01,107.01,106.995,107.01,551400000.0
2008-09-19 07:25:00,107.01,107.015,107.0,107.01,483900000.0
2008-09-19 07:26:00,107.015,107.015,106.975,107.01,644500000.0
2008-09-19 07:27:00,107.0,107.01,106.995,107.0,114600000.0
2008-09-19 07:28:00,107.0,107.0,106.995,107.0,120300000.0
2008-09-19 07:29:00,107.0,107.005,106.995,107.0,114000000.0
2008-09-19 07:30:00,107.0,107.0,106.97,106.98,540600000.0
2008-09-19 07:31:00,106.97,106.98,106.955,106.98,325500000.0
2008-09-19 07:32:00,106.98,106.98,106.97,106.98,306900000.0
2008-09-19 07:33:00,106.98,106.985,106.98,106.98,86400000.0
2008-09-19 07:34:00,106.98,106.98,106.965,106.965,211200000.0
2008-09-19 07:35:00,106.965,106.98,106.965,106.97,567899999.0
2008-09-19 07:36:00,106.975,106.98,106.91,106.91,446700000.0
2008-09-19 07:37:00,106.91,106.93,106.905,106.93,299100000.0
2008-09-19 07:38:00,106.93,106.93,106.88,106.91,720700000.0
2008-09-19 07:39:00,106.905,106.91,106.88,106.88,728700000.0
2008-09-19 07:40:00,106.88,106.88,106.865,106.87,587400000.0
2008-09-19 07:41:00,106.87,106.89,106.87,106.89,400200000.0
2008-09-19 07:42:00,106.89,106.89,106.87,106.88,289200000.0
2008-09-19 07:43:00,106.88,106.88,106.85,106.86,217400000.0
2008-09-19 07:44:00,106.86,106.86,106.85,106.86,145200000.0
2008-09-19 07:45:00,106.86,106.86,106.84,106.85,244000000.0
2008-09-19 07:46:00,106.85,106.86,106.83,106.855,391400000.0
2008-09-19 07:47:00,106.855,106.875,106.84,106.87,216800000.0
2008-09-19 07:48:00,106.87,106.9,106.865,106.895,114000000.0
2008-09-19 07:49:00,106.895,106.91,106.87,106.87,185400000.0
2008-09-19 07:50:00,106.87,106.875,106.85,106.855,246800000.0
2008-09-19 07:51:00,106.86,106.86,106.85,106.85,115200000.0
2008-09-19 07:52:00,106.85,106.86,106.81,106.83,635099990.0
2008-09-19 07:53:00,106.83,106.86,106.83,106.86,168000000.0
2008-09-19 07:54:00,106.86,106.865,106.83,106.84,242900000.0
2008-09-19 07:55:00,106.84,106.84,106.8,106.81,825300030.0
2008-09-19 07:56:00,106.81,106.825,106.77,106.8,381200000.0
2008-09-19 07:57:00,106.8,106.81,106.785,106.79,190600000.0
2008-09-19 07:58:00,106.79,106.795,106.7,106.74,622499990.0
2008-09-19 07:59:00,106.74,106.755,106.72,106.755,511499996.0
2008-09-19 08:00:00,106.755,106.755,106.705,106.715,553300000.0
2008-09-19 08:01:00,106.715,106.72,106.675,106.675,522599999.0
2008-09-19 08:02:00,106.675,106.7,106.67,106.67,995200003.0
2008-09-19 08:03:00,106.67,106.72,106.65,106.72,726299999.0
2008-09-19 08:04:00,106.73,106.81,106.72,106.775,677999999.0
2008-09-19 08:05:00,106.78,106.8,106.77,106.79,666600000.0
2008-09-19 08:06:00,106.79,106.865,106.78,106.85,639600000.0
2008-09-19 08:07:00,106.85,106.87,106.81,106.81,807999985.0
2008-09-19 08:08:00,106.81,106.815,106.77,106.8,886499999.0
2008-09-19 08:09:00,106.8,106.805,106.71,106.74,765400000.0
2008-09-19 08:10:00,106.74,106.79,106.74,106.77,658799998.0
2008-09-19 08:11:00,106.775,106.815,106.77,106.81,558800000.0
2008-09-19 08:12:00,106.81,106.83,106.76,106.785,903600008.0
2008-09-19 08:13:00,106.77,106.78,106.7,106.73,608200003.0
2008-09-19 08:14:00,106.73,106.75,106.7,106.745,504600003.0
2008-09-19 08:15:00,106.74,106.76,106.725,106.745,456000000.0
2008-09-19 08:16:00,106.745,106.76,106.73,106.755,354000000.0
2008-09-19 08:17:00,106.765,106.785,106.745,106.755,506000000.0
2008-09-19 08:18:00,106.745,106.815,106.745,106.795,667800000.0
2008-09-19 08:19:00,106.795,106.795,106.725,106.73,473399999.0
2008-09-19 08:20:00,106.725,106.73,106.7,106.73,541800000.0
2008-09-19 08:21:00,106.725,106.735,106.71,106.71,316200000.0
2008-09-19 08:22:00,106.71,106.755,106.7,106.75,603000000.0
2008-09-19 08:23:00,106.755,106.77,106.74,106.75,486600000.0
2008-09-19 08:24:00,106.755,106.76,106.735,106.735,312000000.0
2008-09-19 08:25:00,106.735,106.74,106.725,106.73,423599997.0
2008-09-19 08:26:00,106.73,106.76,106.73,106.75,604200000.0
2008-09-19 08:27:00,106.75,106.775,106.745,106.77,901799999.0
2008-09-19 08:28:00,106.77,106.83,106.765,106.83,535800000.0
2008-09-19 08:29:00,106.83,106.91,106.83,106.895,739200003.0
2008-09-19 08:30:00,106.895,106.9,106.87,106.87,502800001.0
2008-09-19 08:31:00,106.87,106.91,106.855,106.875,1128800000.0
2008-09-19 08:32:00,106.885,106.895,106.865,106.875,444000006.0
2008-09-19 08:33:00,106.87,106.89,106.845,106.845,607999996.0
2008-09-19 08:34:00,106.85,106.875,106.835,106.87,943199996.0
2008-09-19 08:35:00,106.865,106.875,106.855,106.855,541800001.0
2008-09-19 08:36:00,106.85,106.865,106.83,106.85,1477000010.0
2008-09-19 08:37:00,106.85,106.88,106.83,106.855,1128200004.0
2008-09-19 08:38:00,106.855,106.865,106.82,106.855,695400001.0
2008-09-19 08:39:00,106.855,106.885,106.85,106.865,835100000.0
2008-09-19 08:40:00,106.865,106.895,106.86,106.89,1800000000.0
2008-09-19 08:41:00,106.89,106.91,106.875,106.9,567800000.0
2008-09-19 08:42:00,106.9,106.915,106.88,106.89,821199999.0
2008-09-19 08:43:00,106.89,106.9,106.84,106.89,741400000.0
2008-09-19 08:44:00,106.885,106.89,106.84,106.84,516800000.0
2008-09-19 08:45:00,106.845,106.87,106.84,106.86,469200000.0
2008-09-19 08:46:00,106.865,106.89,106.85,106.89,538800000.0
2008-09-19 08:47:00,106.88,106.9,106.875,106.88,308100000.0
2008-09-19 08:48:00,106.88,106.9,106.86,106.875,642899992.0
2008-09-19 08:49:00,106.87,106.88,106.83,106.85,1026999983.0
2008-09-19 08:50:00,106.85,106.87,106.84,106.86,640599998.0
2008-09-19 08:51:00,106.86,106.88,106.85,106.865,382800000.0
2008-09-19 08:52:00,106.87,106.88,106.855,106.87,635499998.0
2008-09-19 08:53:00,106.87,106.89,106.865,106.89,315599999.0
2008-09-19 08:54:00,106.885,106.91,106.88,106.9,480900000.0
2008-09-19 08:55:00,106.9,106.93,106.9,106.91,477700000.0
2008-09-19 08:56:00,106.92,106.925,106.895,106.915,928499996.0
2008-09-19 08:57:00,106.92,106.92,106.895,106.9,474000000.0
2008-09-19 08:58:00,106.905,106.94,106.9,106.92,1088600004.0
2008-09-19 08:59:00,106.93,107.0,106.925,106.975,878799997.0
2008-09-19 09:00:00,106.975,107.005,106.97,106.995,780300000.0
2008-09-19 09:01:00,107.0,107.035,106.995,107.03,639600001.0
2008-09-19 09:02:00,107.03,107.07,107.025,107.05,602300000.0
2008-09-19 09:03:00,107.05,107.05,106.98,106.99,796899999.0
2008-09-19 09:04:00,107.0,107.015,106.98,107.015,1095799998.0
2008-09-19 09:05:00,107.015,107.045,106.99,107.04,604699998.0
2008-09-19 09:06:00,107.035,107.06,107.02,107.045,966599997.0
2008-09-19 09:07:00,107.05,107.075,107.015,107.06,1335299994.0
2008-09-19 09:08:00,107.065,107.08,107.04,107.06,1494499998.0
2008-09-19 09:09:00,107.06,107.095,107.06,107.08,523299999.0
2008-09-19 09:10:00,107.08,107.095,107.07,107.08,1674599983.0
2008-09-19 09:11:00,107.1,107.1,107.08,107.09,701699994.0
2008-09-19 09:12:00,107.085,107.095,107.05,107.05,701699994.0
2008-09-19 09:13:00,107.06,107.06,107.01,107.04,1144900001.0
2008-09-19 09:14:00,107.035,107.145,107.03,107.145,1144900001.0
2008-09-19 09:15:00,107.15,107.205,107.15,107.18,750500001.0
2008-09-19 09:16:00,107.18,107.25,107.175,107.22,570900000.0
2008-09-19 09:17:00,107.22,107.3,107.22,107.255,1532999993.0
2008-09-19 09:18:00,107.25,107.26,107.23,107.23,2127100026.0
2008-09-19 09:19:00,107.23,107.265,107.23,107.265,874500001.0
2008-09-19 09:20:00,107.26,107.31,107.25,107.31,700500000.0
2008-09-19 09:21:00,107.3,107.32,107.27,107.285,948599996.0
2008-09-19 09:22:00,107.28,107.28,107.25,107.26,700200000.0
2008-09-19 09:23:00,107.25,107.32,107.25,107.29,700200000.0
2008-09-19 09:24:00,107.305,107.39,107.285,107.37,700200000.0
2008-09-19 09:25:00,107.37,107.42,107.35,107.405,1036700001.0
2008-09-19 09:26:00,107.405,107.43,107.39,107.395,843300000.0
2008-09-19 09:27:00,107.395,107.44,107.375,107.44,1013400001.0
2008-09-19 09:28:00,107.445,107.48,107.445,107.465,1709199991.0
2008-09-19 09:29:00,107.465,107.485,107.44,107.455,1483399980.0
2008-09-19 09:30:00,107.455,107.47,107.455,107.465,720900000.0
2008-09-19 09:31:00,107.465,107.525,107.435,107.455,1269999995.0
2008-09-19 09:32:00,107.45,107.455,107.435,107.45,1005899998.0
2008-09-19 09:33:00,107.45,107.5,107.435,107.46,1140699997.0
2008-09-19 09:34:00,107.46,107.48,107.45,107.465,891000000.0
2008-09-19 09:35:00,107.465,107.47,107.42,107.43,1415900004.0
2008-09-19 09:36:00,107.43,107.43,107.4,107.41,1711400003.0
2008-09-19 09:37:00,107.42,107.42,107.31,107.33,1420499984.0
2008-09-19 09:38:00,107.315,107.32,107.27,107.275,1420499984.0
2008-09-19 09:39:00,107.275,107.29,107.26,107.26,884000000.0
2008-09-19 09:40:00,107.26,107.33,107.26,107.32,847399998.0
2008-09-19 09:41:00,107.32,107.33,107.27,107.29,936700000.0
2008-09-19 09:42:00,107.28,107.28,107.255,107.265,936700000.0
2008-09-19 09:43:00,107.265,107.3,107.26,107.29,1049800001.0
2008-09-19 09:44:00,107.29,107.32,107.29,107.32,679400000.0
2008-09-19 09:45:00,107.32,107.32,107.23,107.235,1452200020.0
2008-09-19 09:46:00,107.235,107.265,107.23,107.25,1075200000.0
2008-09-19 09:47:00,107.25,107.255,107.215,107.23,822800000.0
2008-09-19 09:48:00,107.235,107.25,107.19,107.19,1900399998.0
2008-09-19 09:49:00,107.19,107.22,107.175,107.18,841300000.0
2008-09-19 09:50:00,107.175,107.225,107.175,107.22,867900004.0
2008-09-19 09:51:00,107.22,107.25,107.195,107.235,1173999995.0
2008-09-19 09:52:00,107.235,107.27,107.22,107.235,1026699999.0
2008-09-19 09:53:00,107.24,107.25,107.18,107.18,1394300007.0
2008-09-19 09:54:00,107.18,107.2,107.165,107.165,729700000.0
2008-09-19 09:55:00,107.16,107.18,107.11,107.165,1571999985.0
2008-09-19 09:56:00,107.17,107.23,107.17,107.22,923399997.0
2008-09-19 09:57:00,107.22,107.25,107.185,107.205,1146900006.0
2008-09-19 09:58:00,107.205,107.245,107.205,107.245,647200000.0
2008-09-19 09:59:00,107.24,107.24,107.21,107.23,1742900032.0
2008-09-19 10:00:00,107.225,107.33,107.225,107.33,1191700000.0
2008-09-19 10:01:00,107.335,107.39,107.33,107.36,1015900000.0
2008-09-19 10:02:00,107.36,107.375,107.35,107.36,554600003.0
2008-09-19 10:03:00,107.365,107.375,107.35,107.35,2136299964.0
2008-09-19 10:04:00,107.35,107.375,107.34,107.37,627199998.0
2008-09-19 10:05:00,107.375,107.39,107.365,107.385,582700000.0
2008-09-19 10:06:00,107.385,107.395,107.36,107.37,276478000.0
2008-09-19 10:07:00,107.375,107.395,107.375,107.38,415200000.0
2008-09-19 10:08:00,107.38,107.42,107.375,107.385,855800002.0
2008-09-19 10:09:00,107.385,107.39,107.375,107.375,552600000.0
2008-09-19 10:10:00,107.375,107.38,107.36,107.38,610200001.0
2008-09-19 10:11:00,107.38,107.395,107.375,107.38,572700000.0
2008-09-19 10:12:00,107.38,107.435,107.38,107.425,686700006.0
2008-09-19 10:13:00,107.425,107.44,107.4,107.41,694200000.0
2008-09-19 10:14:00,107.41,107.44,107.41,107.43,453600000.0
2008-09-19 10:15:00,107.425,107.47,107.425,107.46,565000001.0
2008-09-19 10:16:00,107.46,107.54,107.45,107.54,559500001.0
2008-09-19 10:17:00,107.54,107.54,107.495,107.53,751700001.0
2008-09-19 10:18:00,107.53,107.585,107.53,107.57,776800000.0
2008-09-19 10:19:00,107.57,107.625,107.56,107.615,877899989.0
2008-09-19 10:20:00,107.625,107.64,107.61,107.625,528900000.0
2008-09-19 10:21:00,107.62,107.685,107.61,107.655,718800000.0
2008-09-19 10:22:00,107.655,107.675,107.655,107.665,430499999.0
2008-09-19 10:23:00,107.665,107.69,107.66,107.69,588400002.0
2008-09-19 10:24:00,107.695,107.73,107.695,107.72,933100001.0
2008-09-19 10:25:00,107.72,107.745,107.695,107.72,840200005.0
2008-09-19 10:26:00,107.72,107.735,107.685,107.69,2139999998.0
2008-09-19 10:27:00,107.69,107.71,107.66,107.7,856999996.0
2008-09-19 10:28:00,107.7,107.725,107.68,107.68,615600000.0
2008-09-19 10:29:00,107.685,107.695,107.675,107.68,648400000.0
2008-09-19 10:30:00,107.68,107.69,107.61,107.625,1892399992.0
2008-09-19 10:31:00,107.635,107.64,107.605,107.635,904499995.0
2008-09-19 10:32:00,107.645,107.655,107.61,107.62,1874199995.0
2008-09-19 10:33:00,107.625,107.64,107.61,107.63,618900000.0
2008-09-19 10:34:00,107.63,107.64,107.6,107.6,995599999.0
2008-09-19 10:35:00,107.6,107.63,107.595,107.6,650499999.0
2008-09-19 10:36:00,107.6,107.6,107.565,107.57,615300001.0
2008-09-19 10:37:00,107.58,107.585,107.545,107.56,1190000016.0
2008-09-19 10:38:00,107.56,107.59,107.545,107.55,1197900005.0
2008-09-19 10:39:00,107.55,107.55,107.5,107.52,1146800004.0
2008-09-19 10:40:00,107.52,107.53,107.5,107.52,927300002.0
2008-09-19 10:41:00,107.525,107.53,107.515,107.515,326900000.0
2008-09-19 10:42:00,107.515,107.52,107.5,107.5,665400013.0
2008-09-19 10:43:00,107.5,107.5,107.47,107.495,766800003.0
2008-09-19 10:44:00,107.495,107.505,107.47,107.5,663900003.0
2008-09-19 10:45:00,107.5,107.5,107.435,107.475,1093700013.0
2008-09-19 10:46:00,107.47,107.475,107.415,107.43,721000005.0
2008-09-19 10:47:00,107.43,107.44,107.42,107.42,1607299978.0
2008-09-19 10:48:00,107.42,107.42,107.4,107.41,1071500012.0
2008-09-19 10:49:00,107.41,107.41,107.385,107.39,1533400024.0
2008-09-19 10:50:00,107.39,107.4,107.39,107.4,850700002.0
2008-09-19 10:51:00,107.395,107.405,107.385,107.405,911599993.0
2008-09-19 10:52:00,107.395,107.42,107.37,107.37,1065399997.0
2008-09-19 10:53:00,107.375,107.42,107.35,107.42,684700000.0
2008-09-19 10:54:00,107.425,107.465,107.41,107.465,442000001.0
2008-09-19 10:55:00,107.465,107.48,107.43,107.45,838200000.0
2008-09-19 10:56:00,107.445,107.465,107.435,107.44,262200000.0
2008-09-19 10:57:00,107.44,107.44,107.395,107.415,648099997.0
2008-09-19 10:58:00,107.415,107.485,107.415,107.485,559200000.0
2008-09-19 10:59:00,107.48,107.54,107.48,107.53,482200000.0
2008-09-19 11:00:00,107.53,107.53,107.37,107.4,783199998.0
2008-09-19 11:01:00,107.4,107.435,107.395,107.43,1361000021.0
2008-09-19 11:02:00,107.43,107.465,107.41,107.41,863800003.0
2008-09-19 11:03:00,107.41,107.46,107.41,107.425,677800002.0
2008-09-19 11:04:00,107.42,107.465,107.415,107.44,824799995.0
2008-09-19 11:05:00,107.44,107.445,107.42,107.44,276700000.0
2008-09-19 11:06:00,107.44,107.455,107.41,107.43,480700000.0
2008-09-19 11:07:00,107.43,107.435,107.42,107.425,326600000.0
2008-09-19 11:08:00,107.43,107.44,107.41,107.435,450700000.0
2008-09-19 11:09:00,107.435,107.445,107.425,107.44,294100000.0
2008-09-19 11:10:00,107.435,107.445,107.425,107.435,567100000.0
2008-09-19 11:11:00,107.44,107.445,107.43,107.43,364000000.0
2008-09-19 11:12:00,107.43,107.45,107.43,107.44,371400000.0
2008-09-19 11:13:00,107.44,107.44,107.35,107.36,1370399999.0
2008-09-19 11:14:00,107.36,107.42,107.35,107.405,971100000.0
2008-09-19 11:15:00,107.42,107.43,107.4,107.42,2109300010.0
2008-09-19 11:16:00,107.405,107.425,107.405,107.405,2109300010.0
2008-09-19 11:17:00,107.405,107.435,107.39,107.435,307800000.0
2008-09-19 11:18:00,107.43,107.465,107.42,107.445,382100000.0
2008-09-19 11:19:00,107.445,107.455,107.435,107.445,321900000.0
2008-09-19 11:20:00,107.445,107.45,107.41,107.42,1000199994.0
2008-09-19 11:21:00,107.42,107.44,107.4,107.4,453600000.0
2008-09-19 11:22:00,107.39,107.4,107.36,107.38,489599998.0
2008-09-19 11:23:00,107.37,107.39,107.36,107.39,489599998.0
2008-09-19 11:24:00,107.39,107.42,107.37,107.42,531600000.0
2008-09-19 11:25:00,107.42,107.45,107.4,107.45,605699999.0
2008-09-19 11:26:00,107.445,107.47,107.425,107.45,559700000.0
2008-09-19 11:27:00,107.45,107.46,107.41,107.42,543500000.0
2008-09-19 11:28:00,107.41,107.44,107.41,107.435,543500000.0
2008-09-19 11:29:00,107.44,107.445,107.41,107.41,333900001.0
2008-09-19 11:30:00,107.42,107.42,107.36,107.37,1041300015.0
2008-09-19 11:31:00,107.37,107.38,107.32,107.36,1041300015.0
2008-09-19 11:32:00,107.355,107.39,107.35,107.37,450600000.0
2008-09-19 11:33:00,107.37,107.4,107.365,107.37,574200000.0
2008-09-19 11:34:00,107.37,107.385,107.37,107.37,460300000.0
2008-09-19 11:35:00,107.37,107.385,107.365,107.375,333600000.0
2008-09-19 11:36:00,107.375,107.39,107.33,107.345,1840400022.0
2008-09-19 11:37:00,107.34,107.35,107.3,107.31,2103900011.0
2008-09-19 11:38:00,107.3,107.32,107.265,107.265,2103900011.0
2008-09-19 11:39:00,107.27,107.315,107.26,107.285,511900000.0
2008-09-19 11:40:00,107.29,107.3,107.28,107.285,1526099987.0
2008-09-19 11:41:00,107.285,107.29,107.255,107.265,1261499995.0
2008-09-19 11:42:00,107.28,107.29,107.26,107.28,268200000.0
2008-09-19 11:43:00,107.28,107.285,107.27,107.275,268200000.0
2008-09-19 11:44:00,107.275,107.3,107.27,107.3,305200000.0
2008-09-19 11:45:00,107.3,107.355,107.3,107.335,655200005.0
2008-09-19 11:46:00,107.34,107.38,107.335,107.37,578600000.0
2008-09-19 11:47:00,107.37,107.41,107.37,107.405,389700000.0
2008-09-19 11:48:00,107.405,107.415,107.4,107.405,285700000.0
2008-09-19 11:49:00,107.4,107.445,107.4,107.43,856900004.0
2008-09-19 11:50:00,107.43,107.44,107.41,107.42,1066199990.0
2008-09-19 11:51:00,107.42,107.425,107.37,107.395,1598099970.0
2008-09-19 11:52:00,107.395,107.405,107.39,107.395,550800000.0
2008-09-19 11:53:00,107.395,107.405,107.39,107.395,263500000.0
2008-09-19 11:54:00,107.4,107.4,107.335,107.335,737900000.0
2008-09-19 11:55:00,107.335,107.35,107.31,107.315,654600003.0
2008-09-19 11:56:00,107.32,107.34,107.315,107.32,421500000.0
2008-09-19 11:57:00,107.33,107.33,107.29,107.29,1530200019.0
2008-09-19 11:58:00,107.285,107.285,107.225,107.24,1530200019.0
2008-09-19 11:59:00,107.245,107.26,107.225,107.25,1516100013.0
2008-09-19 12:00:00,107.25,107.325,107.245,107.32,709500000.0
2008-09-19 12:01:00,107.325,107.405,107.325,107.39,583100000.0
2008-09-19 12:02:00,107.395,107.42,107.38,107.39,391200000.0
2008-09-19 12:03:00,107.395,107.4,107.39,107.395,133500000.0
2008-09-19 12:04:00,107.395,107.435,107.395,107.415,334300000.0
2008-09-19 12:05:00,107.415,107.415,107.415,107.415,33400000.0
2008-09-19 12:06:00,107.415,107.415,107.39,107.4,667799996.0
2008-09-19 12:07:00,107.4,107.43,107.395,107.425,380500000.0
2008-09-19 12:08:00,107.425,107.48,107.425,107.445,719800002.0
2008-09-19 12:09:00,107.445,107.445,107.37,107.37,384899997.0
2008-09-19 12:10:00,107.37,107.38,107.355,107.36,278700000.0
2008-09-19 12:11:00,107.36,107.36,107.31,107.31,291400000.0
2008-09-19 12:12:00,107.31,107.335,107.31,107.32,1543600005.0
2008-09-19 12:13:00,107.32,107.335,107.32,107.32,418300000.0
2008-09-19 12:14:00,107.32,107.33,107.31,107.33,313500000.0
2008-09-19 12:15:00,107.33,107.33,107.31,107.315,195900000.0
2008-09-19 12:16:00,107.32,107.33,107.31,107.315,246000000.0
2008-09-19 12:17:00,107.315,107.34,107.31,107.315,522600000.0
2008-09-19 12:18:00,107.315,107.33,107.31,107.315,145500000.0
2008-09-19 12:19:00,107.32,107.33,107.31,107.32,335700000.0
2008-09-19 12:20:00,107.32,107.32,107.295,107.3,1599299967.0
2008-09-19 12:21:00,107.3,107.3,107.235,107.25,1339800005.0
2008-09-19 12:22:00,107.25,107.275,107.235,107.275,463400000.0
2008-09-19 12:23:00,107.265,107.285,107.255,107.28,568500000.0
2008-09-19 12:24:00,107.28,107.32,107.27,107.3,449700000.0
2008-09-19 12:25:00,107.305,107.31,107.29,107.29,714400000.0
2008-09-19 12:26:00,107.29,107.31,107.285,107.3,969100008.0
2008-09-19 12:27:00,107.3,107.325,107.295,107.325,628600000.0
2008-09-19 12:28:00,107.32,107.35,107.315,107.345,426900000.0
2008-09-19 12:29:00,107.345,107.36,107.32,107.335,421799999.0
2008-09-19 12:30:00,107.335,107.36,107.325,107.355,719700001.0
2008-09-19 12:31:00,107.355,107.355,107.29,107.29,1381300014.0
2008-09-19 12:32:00,107.29,107.35,107.285,107.3,957800011.0
2008-09-19 12:33:00,107.3,107.33,107.285,107.305,530800000.0
2008-09-19 12:34:00,107.315,107.34,107.3,107.33,523100000.0
2008-09-19 12:35:00,107.33,107.36,107.32,107.33,854699999.0
2008-09-19 12:36:00,107.335,107.36,107.32,107.36,507399998.0
2008-09-19 12:37:00,107.355,107.385,107.345,107.365,811499998.0
2008-09-19 12:38:00,107.365,107.38,107.325,107.35,952799998.0
2008-09-19 12:39:00,107.35,107.36,107.335,107.355,889099994.0
2008-09-19 12:40:00,107.36,107.43,107.36,107.395,479600000.0
2008-09-19 12:41:00,107.4,107.45,107.345,107.38,735800000.0
2008-09-19 12:42:00,107.38,107.45,107.37,107.44,890699999.0
2008-09-19 12:43:00,107.44,107.45,107.43,107.44,656700000.0
2008-09-19 12:44:00,107.445,107.465,107.445,107.455,587400000.0
2008-09-19 12:45:00,107.455,107.46,107.42,107.425,532299996.0
2008-09-19 12:46:00,107.43,107.455,107.42,107.45,392100000.0
2008-09-19 12:47:00,107.45,107.45,107.42,107.435,246000000.0
2008-09-19 12:48:00,107.435,107.46,107.425,107.455,411600000.0
2008-09-19 12:49:00,107.455,107.49,107.45,107.475,438600000.0
2008-09-19 12:50:00,107.475,107.5,107.475,107.49,400900000.0
2008-09-19 12:51:00,107.49,107.515,107.485,107.495,449599996.0
2008-09-19 12:52:00,107.495,107.56,107.495,107.53,703199997.0
2008-09-19 12:53:00,107.53,107.58,107.53,107.565,821399996.0
2008-09-19 12:54:00,107.565,107.58,107.55,107.555,505599998.0
2008-09-19 12:55:00,107.55,107.555,107.545,107.55,690600010.0
2008-09-19 12:56:00,107.56,107.57,107.55,107.55,671300012.0
2008-09-19 12:57:00,107.55,107.575,107.54,107.57,278199999.0
2008-09-19 12:58:00,107.57,107.57,107.525,107.53,1141799995.0
2008-09-19 12:59:00,107.525,107.535,107.52,107.525,1602299970.0
2008-09-19 13:00:00,107.525,107.525,107.48,107.48,850000001.0
2008-09-19 13:01:00,107.48,107.48,107.42,107.42,1161000009.0
2008-09-19 13:02:00,107.42,107.42,107.325,107.355,969699998.0
2008-09-19 13:03:00,107.35,107.37,107.28,107.36,968300004.0
2008-09-19 13:04:00,107.36,107.36,107.315,107.315,414200000.0
2008-09-19 13:05:00,107.32,107.32,107.23,107.26,812300000.0
2008-09-19 13:06:00,107.25,107.275,107.23,107.26,584800000.0
2008-09-19 13:07:00,107.26,107.26,107.24,107.245,676799995.0
2008-09-19 13:08:00,107.24,107.255,107.22,107.255,1158999998.0
2008-09-19 13:09:00,107.26,107.29,107.24,107.27,492500000.0
2008-09-19 13:10:00,107.27,107.29,107.235,107.235,879899996.0
2008-09-19 13:11:00,107.25,107.26,107.23,107.26,1494999996.0
2008-09-19 13:12:00,107.25,107.275,107.24,107.255,1494999996.0
2008-09-19 13:13:00,107.255,107.34,107.255,107.34,431500000.0
2008-09-19 13:14:00,107.33,107.34,107.31,107.33,184200000.0
2008-09-19 13:15:00,107.33,107.33,107.32,107.325,386400000.0
2008-09-19 13:16:00,107.325,107.325,107.28,107.28,1013900004.0
2008-09-19 13:17:00,107.28,107.28,107.23,107.265,527799996.0
2008-09-19 13:18:00,107.265,107.31,107.265,107.31,287800000.0
2008-09-19 13:19:00,107.31,107.34,107.305,107.34,381600000.0
2008-09-19 13:20:00,107.34,107.4,107.33,107.4,480800000.0
2008-09-19 13:21:00,107.4,107.405,107.37,107.4,1127600005.0
2008-09-19 13:22:00,107.4,107.435,107.39,107.43,383600000.0
2008-09-19 13:23:00,107.43,107.49,107.43,107.43,1864799999.0
2008-09-19 13:24:00,107.425,107.445,107.41,107.425,392000000.0
2008-09-19 13:25:00,107.42,107.435,107.42,107.43,320799999.0
2008-09-19 13:26:00,107.425,107.435,107.355,107.39,574200000.0
2008-09-19 13:27:00,107.39,107.4,107.355,107.375,823299999.0
2008-09-19 13:28:00,107.375,107.385,107.36,107.36,542500000.0
2008-09-19 13:29:00,107.36,107.385,107.345,107.365,496500000.0
2008-09-19 13:30:00,107.36,107.535,107.35,107.52,962200000.0
2008-09-19 13:31:00,107.52,107.565,107.515,107.56,831100000.0
2008-09-19 13:32:00,107.56,107.565,107.43,107.455,1011099999.0
2008-09-19 13:33:00,107.465,107.52,107.465,107.515,1067600000.0
2008-09-19 13:34:00,107.51,107.57,107.51,107.57,573300000.0
2008-09-19 13:35:00,107.56,107.575,107.53,107.555,876800003.0
2008-09-19 13:36:00,107.555,107.565,107.54,107.555,720400000.0
2008-09-19 13:37:00,107.555,107.64,107.555,107.62,830000001.0
2008-09-19 13:38:00,107.625,107.71,107.615,107.7,749600000.0
2008-09-19 13:39:00,107.705,107.84,107.7,107.78,1184700001.0
2008-09-19 13:40:00,107.785,107.8,107.72,107.72,765200005.0
2008-09-19 13:41:00,107.715,107.73,107.69,107.72,815600001.0
2008-09-19 13:42:00,107.72,107.72,107.685,107.685,480800000.0
2008-09-19 13:43:00,107.67,107.7,107.66,107.665,1477601033.0
2008-09-19 13:44:00,107.665,107.665,107.63,107.65,901200004.0
2008-09-19 13:45:00,107.65,107.65,107.61,107.625,504800002.0
2008-09-19 13:46:00,107.625,107.67,107.615,107.66,766600002.0
2008-09-19 13:47:00,107.66,107.71,107.575,107.605,891699998.0
2008-09-19 13:48:00,107.605,107.625,107.53,107.545,1774499995.0
2008-09-19 13:49:00,107.555,107.595,107.535,107.57,755100002.0
2008-09-19 13:50:00,107.57,107.57,107.525,107.565,1505999996.0
2008-09-19 13:51:00,107.565,107.57,107.535,107.54,674999995.0
2008-09-19 13:52:00,107.54,107.56,107.515,107.53,671999993.0
2008-09-19 13:53:00,107.53,107.54,107.515,107.53,485699993.0
2008-09-19 13:54:00,107.53,107.54,107.46,107.48,1205399986.0
2008-09-19 13:55:00,107.465,107.495,107.45,107.48,638299995.0
2008-09-19 13:56:00,107.48,107.49,107.45,107.475,423500000.0
2008-09-19 13:57:00,107.475,107.53,107.47,107.505,542600000.0
2008-09-19 13:58:00,107.505,107.51,107.47,107.48,1162799995.0
2008-09-19 13:59:00,107.48,107.535,107.47,107.53,1085499994.0
2008-09-19 14:00:00,107.55,107.55,107.49,107.51,674100002.0
2008-09-19 14:01:00,107.49,107.51,107.48,107.49,674100002.0
2008-09-19 14:02:00,107.495,107.495,107.47,107.49,674100002.0
2008-09-19 14:03:00,107.49,107.505,107.48,107.5,405500000.0
2008-09-19 14:04:00,107.5,107.54,107.5,107.525,466900000.0
2008-09-19 14:05:00,107.52,107.53,107.495,107.5,1240299976.0
2008-09-19 14:06:00,107.5,107.5,107.48,107.49,733799996.0
2008-09-19 14:07:00,107.49,107.5,107.455,107.465,938899994.0
2008-09-19 14:08:00,107.465,107.505,107.465,107.48,657700002.0
2008-09-19 14:09:00,107.48,107.49,107.45,107.45,541800002.0
2008-09-19 14:10:00,107.45,107.52,107.45,107.48,627300000.0
2008-09-19 14:11:00,107.48,107.495,107.465,107.49,446199998.0
2008-09-19 14:12:00,107.495,107.5,107.465,107.485,882600000.0
2008-09-19 14:13:00,107.49,107.51,107.49,107.5,349400000.0
2008-09-19 14:14:00,107.5,107.5,107.475,107.495,401100000.0
2008-09-19 14:15:00,107.495,107.505,107.48,107.485,408600000.0
2008-09-19 14:16:00,107.5,107.545,107.49,107.53,644400000.0
2008-09-19 14:17:00,107.53,107.565,107.52,107.54,768600000.0
2008-09-19 14:18:00,107.54,107.57,107.525,107.56,628200001.0
2008-09-19 14:19:00,107.55,107.655,107.55,107.65,531600000.0
2008-09-19 14:20:00,107.655,107.69,107.63,107.64,648900000.0
2008-09-19 14:21:00,107.63,107.68,107.61,107.67,700200000.0
2008-09-19 14:22:00,107.67,107.745,107.67,107.73,687900000.0
2008-09-19 14:23:00,107.735,107.745,107.71,107.71,549599999.0
2008-09-19 14:24:00,107.72,107.77,107.72,107.76,488400001.0
2008-09-19 14:25:00,107.76,107.76,107.7,107.71,566600000.0
2008-09-19 14:26:00,107.71,107.71,107.62,107.62,2068399967.0
2008-09-19 14:27:00,107.61,107.625,107.57,107.61,1543700003.0
2008-09-19 14:28:00,107.615,107.68,107.61,107.66,532200000.0
2008-09-19 14:29:00,107.66,107.66,107.6,107.63,1317399972.0
2008-09-19 14:30:00,107.63,107.75,107.605,107.635,1096400001.0
2008-09-19 14:31:00,107.635,107.725,107.625,107.725,734900003.0
2008-09-19 14:32:00,107.725,107.85,107.71,107.84,989500003.0
2008-09-19 14:33:00,107.845,107.895,107.78,107.83,1960500000.0
2008-09-19 14:34:00,107.83,107.86,107.745,107.765,1568900005.0
2008-09-19 14:35:00,107.75,107.75,107.65,107.65,1310399999.0
2008-09-19 14:36:00,107.65,107.73,107.61,107.725,1030300001.0
2008-09-19 14:37:00,107.73,107.835,107.73,107.815,1282599980.0
2008-09-19 14:38:00,107.82,107.88,107.81,107.875,834300000.0
2008-09-19 14:39:00,107.875,107.915,107.875,107.9,721999997.0
2008-09-19 14:40:00,107.9,107.925,107.885,107.9,893000003.0
2008-09-19 14:41:00,107.905,107.93,107.89,107.91,1107600001.0
2008-09-19 14:42:00,107.91,107.935,107.89,107.91,1201300002.0
2008-09-19 14:43:00,107.92,107.98,107.91,107.95,1542200006.0
2008-09-19 14:44:00,107.945,107.955,107.93,107.94,1756000018.0
2008-09-19 14:45:00,107.94,107.945,107.88,107.895,1176600009.0
2008-09-19 14:46:00,107.89,107.915,107.885,107.905,733800000.0
2008-09-19 14:47:00,107.905,107.925,107.835,107.87,707511677.0
2008-09-19 14:48:00,107.87,107.905,107.855,107.885,705700000.0
2008-09-19 14:49:00,107.885,107.93,107.88,107.91,1083200004.0
2008-09-19 14:50:00,107.915,107.96,107.9,107.95,1008500002.0
2008-09-19 14:51:00,107.955,107.96,107.885,107.885,1271899996.0
2008-09-19 14:52:00,107.89,107.94,107.885,107.91,873400001.0
2008-09-19 14:53:00,107.91,107.915,107.86,107.87,1085000000.0
2008-09-19 14:54:00,107.88,107.93,107.86,107.93,963599999.0
2008-09-19 14:55:00,107.93,107.97,107.87,107.87,963599999.0
2008-09-19 14:56:00,107.86,107.92,107.86,107.92,927600000.0
2008-09-19 14:57:00,107.925,107.94,107.885,107.905,732400002.0
2008-09-19 14:58:00,107.905,107.96,107.89,107.95,732400000.0
2008-09-19 14:59:00,107.95,108.02,107.945,107.98,952199999.0
2008-09-19 15:00:00,107.98,107.98,107.845,107.845,812900000.0
2008-09-19 15:01:00,107.85,107.86,107.805,107.855,1101299994.0
2008-09-19 15:02:00,107.86,107.86,107.715,107.715,2055299991.0
2008-09-19 15:03:00,107.715,107.765,107.675,107.73,978800000.0
2008-09-19 15:04:00,107.745,107.75,107.72,107.745,1199600015.0
2008-09-19 15:05:00,107.74,107.77,107.73,107.75,1852699979.0
2008-09-19 15:06:00,107.745,107.77,107.715,107.745,1654700039.0
2008-09-19 15:07:00,107.74,107.795,107.73,107.795,1016799991.0
2008-09-19 15:08:00,107.795,107.805,107.75,107.79,512000000.0
2008-09-19 15:09:00,107.795,107.805,107.765,107.78,559400000.0
2008-09-19 15:10:00,107.785,107.865,107.76,107.855,583100000.0
2008-09-19 15:11:00,107.855,107.885,107.84,107.87,635500000.0
2008-09-19 15:12:00,107.87,107.89,107.825,107.83,488900000.0
2008-09-19 15:13:00,107.83,107.89,107.825,107.84,422200000.0
2008-09-19 15:14:00,107.84,107.9,107.825,107.875,541200000.0
2008-09-19 15:15:00,107.88,107.91,107.87,107.885,586200000.0
2008-09-19 15:16:00,107.88,107.885,107.84,107.845,711100002.0
2008-09-19 15:17:00,107.845,107.885,107.825,107.88,669100000.0
2008-09-19 15:18:00,107.875,107.885,107.855,107.86,509300001.0
2008-09-19 15:19:00,107.86,107.9,107.86,107.88,519100000.0
2008-09-19 15:20:00,107.88,107.89,107.87,107.88,569800000.0
2008-09-19 15:21:00,107.88,107.89,107.86,107.87,199800000.0
2008-09-19 15:22:00,107.87,107.88,107.825,107.865,707799999.0
2008-09-19 15:23:00,107.865,107.865,107.82,107.83,608400000.0
2008-09-19 15:24:00,107.835,107.85,107.74,107.77,794299998.0
2008-09-19 15:25:00,107.78,107.79,107.7,107.72,670300000.0
2008-09-19 15:26:00,107.72,107.765,107.645,107.675,1313200001.0
2008-09-19 15:27:00,107.68,107.7,107.64,107.675,688299995.0
2008-09-19 15:28:00,107.65,107.685,107.54,107.645,1026499998.0
2008-09-19 15:29:00,107.66,107.805,107.645,107.755,945999998.0
2008-09-19 15:30:00,107.755,107.825,107.665,107.705,1150699993.0
2008-09-19 15:31:00,107.67,107.76,107.61,107.61,1128900000.0
2008-09-19 15:32:00,107.64,107.74,107.51,107.715,1128900000.0
2008-09-19 15:33:00,107.71,107.875,107.71,107.87,945800000.0
2008-09-19 15:34:00,107.87,107.885,107.76,107.785,760600003.0
2008-09-19 15:35:00,107.785,107.805,107.7,107.7,912200000.0
2008-09-19 15:36:00,107.695,107.75,107.66,107.75,994999986.0
2008-09-19 15:37:00,107.755,107.77,107.625,107.665,1198759996.0
2008-09-19 15:38:00,107.665,107.67,107.585,107.65,1490220009.0
2008-09-19 15:39:00,107.65,107.67,107.595,107.64,839399997.0
2008-09-19 15:40:00,107.63,107.68,107.6,107.635,1007240000.0
2008-09-19 15:41:00,107.635,107.685,107.565,107.665,772339995.0
2008-09-19 15:42:00,107.66,107.72,107.61,107.7,702300000.0
2008-09-19 15:43:00,107.7,107.72,107.64,107.64,965700001.0
2008-09-19 15:44:00,107.65,107.77,107.62,107.77,758600000.0
2008-09-19 15:45:00,107.77,107.79,107.67,107.68,831300000.0
2008-09-19 15:46:00,107.68,107.75,107.66,107.73,931500000.0
2008-09-19 15:47:00,107.72,107.75,107.68,107.745,835240001.0
2008-09-19 15:48:00,107.73,107.8,107.73,107.76,899760000.0
2008-09-19 15:49:00,107.76,107.845,107.75,107.83,766320000.0
2008-09-19 15:50:00,107.83,107.845,107.77,107.81,900200000.0
2008-09-19 15:51:00,107.81,107.83,107.79,107.815,690400000.0
2008-09-19 15:52:00,107.815,107.82,107.79,107.795,520800000.0
2008-09-19 15:53:00,107.8,107.805,107.785,107.8,550799999.0
2008-09-19 15:54:00,107.8,107.835,107.78,107.785,584000000.0
2008-09-19 15:55:00,107.78,107.815,107.765,107.8,757500000.0
2008-09-19 15:56:00,107.8,107.81,107.75,107.79,552039999.0
2008-09-19 15:57:00,107.78,107.79,107.74,107.775,1048100001.0
2008-09-19 15:58:00,107.76,107.79,107.71,107.715,1345620005.0
2008-09-19 15:59:00,107.71,107.71,107.67,107.69,981059996.0
2008-09-19 16:00:00,107.69,107.71,107.67,107.69,753000001.0
2008-09-19 16:01:00,107.69,107.73,107.685,107.71,1246040003.0
2008-09-19 16:02:00,107.71,107.74,107.63,107.63,912359999.0
2008-09-19 16:03:00,107.635,107.635,107.56,107.63,912359999.0
2008-09-19 16:04:00,107.64,107.7,107.615,107.665,866439996.0
2008-09-19 16:05:00,107.67,107.715,107.65,107.685,776100002.0
2008-09-19 16:06:00,107.685,107.705,107.605,107.61,1015699996.0
2008-09-19 16:07:00,107.61,107.665,107.57,107.645,673719999.0
2008-09-19 16:08:00,107.645,107.67,107.565,107.585,854060000.0
2008-09-19 16:09:00,107.585,107.615,107.53,107.55,1080019997.0
2008-09-19 16:10:00,107.555,107.56,107.48,107.535,679860000.0
2008-09-19 16:11:00,107.53,107.545,107.43,107.43,913700000.0
2008-09-19 16:12:00,107.43,107.45,107.365,107.375,775940000.0
2008-09-19 16:13:00,107.37,107.4,107.35,107.38,1099400008.0
2008-09-19 16:14:00,107.39,107.43,107.38,107.415,739500000.0
2008-09-19 16:15:00,107.415,107.43,107.4,107.42,607100000.0
2008-09-19 16:16:00,107.42,107.445,107.395,107.435,740000000.0
2008-09-19 16:17:00,107.435,107.44,107.41,107.44,759400000.0
2008-09-19 16:18:00,107.44,107.495,107.425,107.49,552200000.0
2008-09-19 16:19:00,107.49,107.49,107.405,107.425,675000000.0
2008-09-19 16:20:00,107.43,107.435,107.345,107.35,980360003.0
2008-09-19 16:21:00,107.365,107.37,107.325,107.325,1908300003.0
2008-09-19 16:22:00,107.32,107.33,107.24,107.305,971199989.0
2008-09-19 16:23:00,107.305,107.32,107.26,107.275,738620000.0
2008-09-19 16:24:00,107.275,107.345,107.26,107.32,930800003.0
2008-09-19 16:25:00,107.32,107.325,107.24,107.27,1168880000.0
2008-09-19 16:26:00,107.27,107.345,107.25,107.27,764600000.0
2008-09-19 16:27:00,107.27,107.29,107.23,107.29,777800000.0
2008-09-19 16:28:00,107.29,107.355,107.28,107.335,496900000.0
2008-09-19 16:29:00,107.335,107.34,107.305,107.34,568800000.0
2008-09-19 16:30:00,107.335,107.35,107.3,107.32,683800000.0
2008-09-19 16:31:00,107.32,107.33,107.22,107.23,2047999992.0
2008-09-19 16:32:00,107.23,107.25,107.22,107.23,782600000.0
2008-09-19 16:33:00,107.23,107.245,107.16,107.21,635800000.0
2008-09-19 16:34:00,107.2,107.22,107.18,107.19,608600000.0
2008-09-19 16:35:00,107.19,107.275,107.18,107.26,843739999.0
2008-09-19 16:36:00,107.26,107.385,107.26,107.385,695000001.0
2008-09-19 16:37:00,107.38,107.385,107.34,107.34,640400000.0
2008-09-19 16:38:00,107.345,107.35,107.21,107.24,928500000.0
2008-09-19 16:39:00,107.245,107.28,107.145,107.165,810360000.0
2008-09-19 16:40:00,107.165,107.17,107.115,107.13,654860000.0
2008-09-19 16:41:00,107.125,107.15,107.08,107.085,479220000.0
2008-09-19 16:42:00,107.085,107.15,107.07,107.145,686960000.0
2008-09-19 16:43:00,107.145,107.175,107.135,107.16,753800001.0
2008-09-19 16:44:00,107.16,107.18,107.14,107.17,588100000.0
2008-09-19 16:45:00,107.16,107.18,107.13,107.13,868140000.0
2008-09-19 16:46:00,107.13,107.155,107.085,107.085,1297760007.0
2008-09-19 16:47:00,107.085,107.125,107.07,107.105,1114600000.0
2008-09-19 16:48:00,107.11,107.14,107.1,107.14,811900001.0
2008-09-19 16:49:00,107.135,107.135,107.045,107.06,627840000.0
2008-09-19 16:50:00,107.06,107.08,106.965,106.98,985600001.0
2008-09-19 16:51:00,106.98,106.98,106.85,106.85,875040004.0
2008-09-19 16:52:00,106.85,106.865,106.745,106.81,1508519993.0
2008-09-19 16:53:00,106.81,106.815,106.755,106.81,808320001.0
2008-09-19 16:54:00,106.81,106.875,106.8,106.855,590180000.0
2008-09-19 16:55:00,106.85,106.885,106.82,106.85,734600000.0
2008-09-19 16:56:00,106.86,106.89,106.835,106.865,986759997.0
2008-09-19 16:57:00,106.86,106.89,106.84,106.87,717400000.0
2008-09-19 16:58:00,106.87,106.89,106.75,106.87,938400003.0
2008-09-19 16:59:00,106.875,106.89,106.73,106.81,903599999.0
2008-09-19 17:00:00,106.815,106.845,106.735,106.805,684760000.0
2008-09-19 17:01:00,106.8,106.805,106.76,106.78,641340000.0
2008-09-19 17:02:00,106.78,106.805,106.725,106.805,873079998.0
2008-09-19 17:03:00,106.805,106.81,106.7,106.73,1232060010.0
2008-09-19 17:04:00,106.73,106.74,106.695,106.73,805860000.0
2008-09-19 17:05:00,106.73,106.83,106.72,106.78,593440000.0
2008-09-19 17:06:00,106.78,106.84,106.78,106.82,361600000.0
2008-09-19 17:07:00,106.82,106.83,106.8,106.81,474400000.0
2008-09-19 17:08:00,106.81,106.85,106.81,106.85,394260000.0
2008-09-19 17:09:00,106.85,106.875,106.84,106.86,678200000.0
2008-09-19 17:10:00,106.87,106.92,106.86,106.91,725400000.0
2008-09-19 17:11:00,106.915,106.97,106.9,106.955,790700000.0
2008-09-19 17:12:00,106.96,107.015,106.96,106.97,724700000.0
2008-09-19 17:13:00,106.97,106.985,106.905,106.92,688140000.0
2008-09-19 17:14:00,106.925,106.93,106.8,106.815,766200002.0
2008-09-19 17:15:00,106.815,106.86,106.81,106.86,569240000.0
2008-09-19 17:16:00,106.855,106.945,106.835,106.93,568560000.0
2008-09-19 17:17:00,106.93,106.95,106.845,106.9,822500000.0
2008-09-19 17:18:00,106.9,106.935,106.88,106.9,427000000.0
2008-09-19 17:19:00,106.9,106.935,106.89,106.9,666020000.0
2008-09-19 17:20:00,106.91,106.91,106.845,106.85,641540000.0
2008-09-19 17:21:00,106.85,106.89,106.835,106.85,527420000.0
2008-09-19 17:22:00,106.855,106.87,106.825,106.855,491800000.0
2008-09-19 17:23:00,106.855,106.875,106.84,106.875,626200000.0
2008-09-19 17:24:00,106.875,106.875,106.845,106.87,806500000.0
2008-09-19 17:25:00,106.86,106.88,106.81,106.835,584299998.0
2008-09-19 17:26:00,106.83,106.92,106.83,106.88,650360000.0
2008-09-19 17:27:00,106.88,106.89,106.875,106.88,568400000.0
2008-09-19 17:28:00,106.88,106.905,106.87,106.9,605300000.0
2008-09-19 17:29:00,106.915,106.92,106.875,106.88,539900000.0
2008-09-19 17:30:00,106.89,106.895,106.855,106.875,678599999.0
2008-09-19 17:31:00,106.875,106.89,106.85,106.86,619100000.0
2008-09-19 17:32:00,106.86,106.86,106.81,106.82,878400006.0
2008-09-19 17:33:00,106.82,106.88,106.82,106.865,391500000.0
2008-09-19 17:34:00,106.865,106.88,106.84,106.87,344600000.0
2008-09-19 17:35:00,106.87,106.91,106.86,106.9,394400000.0
2008-09-19 17:36:00,106.895,106.895,106.85,106.87,433059999.0
2008-09-19 17:37:00,106.87,106.885,106.86,106.87,388300000.0
2008-09-19 17:38:00,106.87,106.88,106.825,106.86,483000000.0
2008-09-19 17:39:00,106.85,106.885,106.85,106.855,532660000.0
2008-09-19 17:40:00,106.86,106.88,106.85,106.87,536200000.0
2008-09-19 17:41:00,106.87,106.885,106.85,106.885,542200000.0
2008-09-19 17:42:00,106.88,106.96,106.88,106.95,659500000.0
2008-09-19 17:43:00,106.945,106.95,106.9,106.905,736300000.0
2008-09-19 17:44:00,106.91,106.91,106.87,106.87,480000000.0
2008-09-19 17:45:00,106.87,106.9,106.87,106.9,429000000.0
2008-09-19 17:46:00,106.9,106.93,106.9,106.925,505500000.0
2008-09-19 17:47:00,106.92,106.965,106.895,106.965,583100000.0
2008-09-19 17:48:00,106.965,107.05,106.965,107.015,988040002.0
2008-09-19 17:49:00,107.015,107.015,106.95,106.96,463299999.0
2008-09-19 17:50:00,106.96,106.99,106.93,106.935,636120001.0
2008-09-19 17:51:00,106.935,106.965,106.93,106.965,284600000.0
2008-09-19 17:52:00,106.95,106.995,106.92,106.98,520420000.0
2008-09-19 17:53:00,106.98,107.02,106.955,107.015,398160000.0
2008-09-19 17:54:00,107.015,107.055,107.015,107.05,414760000.0
2008-09-19 17:55:00,107.05,107.12,107.04,107.1,793699996.0
2008-09-19 17:56:00,107.1,107.13,107.09,107.12,415300001.0
2008-09-19 17:57:00,107.12,107.16,107.12,107.155,499660000.0
2008-09-19 17:58:00,107.16,107.2,107.15,107.16,558500000.0
2008-09-19 17:59:00,107.16,107.2,107.16,107.185,504900000.0
2008-09-19 18:00:00,107.18,107.23,107.145,107.15,586900000.0
2008-09-19 18:01:00,107.15,107.165,107.15,107.16,276800000.0
2008-09-19 18:02:00,107.155,107.155,107.035,107.045,493140000.0
2008-09-19 18:03:00,107.05,107.05,106.93,106.94,896779998.0
2008-09-19 18:04:00,106.94,107.04,106.94,107.025,498180000.0
2008-09-19 18:05:00,107.03,107.115,107.03,107.11,419000000.0
2008-09-19 18:06:00,107.095,107.15,107.07,107.07,620460000.0
2008-09-19 18:07:00,107.07,107.09,107.06,107.07,433800000.0
2008-09-19 18:08:00,107.065,107.095,107.06,107.075,648600001.0
2008-09-19 18:09:00,107.075,107.12,107.065,107.09,639720000.0
2008-09-19 18:10:00,107.09,107.12,107.07,107.11,418460000.0
2008-09-19 18:11:00,107.11,107.175,107.105,107.165,462660000.0
2008-09-19 18:12:00,107.165,107.185,107.14,107.175,400000000.0
2008-09-19 18:13:00,107.17,107.205,107.16,107.2,461200000.0
2008-09-19 18:14:00,107.2,107.25,107.2,107.205,408000000.0
2008-09-19 18:15:00,107.215,107.28,107.205,107.27,1650999999.0
2008-09-19 18:16:00,107.27,107.3,107.21,107.22,1451660014.0
2008-09-19 18:17:00,107.22,107.22,107.14,107.145,1539839996.0
2008-09-19 18:18:00,107.155,107.18,107.14,107.15,630800011.0
2008-09-19 18:19:00,107.15,107.17,107.11,107.12,411799995.0
2008-09-19 18:20:00,107.12,107.14,107.09,107.09,867600006.0
2008-09-19 18:21:00,107.1,107.2,107.1,107.19,490399999.0
2008-09-19 18:22:00,107.19,107.19,107.15,107.15,475000000.0
2008-09-19 18:23:00,107.15,107.19,107.15,107.17,194000000.0
2008-09-19 18:24:00,107.17,107.2,107.16,107.18,301400000.0
2008-09-19 18:25:00,107.17,107.17,107.16,107.17,254600000.0
2008-09-19 18:26:00,107.17,107.245,107.17,107.21,421060000.0
2008-09-19 18:27:00,107.205,107.24,107.19,107.23,446500000.0
2008-09-19 18:28:00,107.23,107.26,107.215,107.255,442603000.0
2008-09-19 18:29:00,107.26,107.29,107.25,107.26,417000000.0
2008-09-19 18:30:00,107.26,107.26,107.235,107.24,459999997.0
2008-09-19 18:31:00,107.245,107.245,107.205,107.205,661399997.0
2008-09-19 18:32:00,107.22,107.23,107.2,107.22,356999994.0
2008-09-19 18:33:00,107.215,107.215,107.17,107.2,346699999.0
2008-09-19 18:34:00,107.2,107.25,107.19,107.23,423803000.0
2008-09-19 18:35:00,107.23,107.23,107.16,107.16,315000000.0
2008-09-19 18:36:00,107.16,107.2,107.16,107.19,218200000.0
2008-09-19 18:37:00,107.19,107.19,107.16,107.18,394200001.0
2008-09-19 18:38:00,107.18,107.245,107.18,107.21,226600000.0
2008-09-19 18:39:00,107.21,107.23,107.21,107.225,370400000.0
2008-09-19 18:40:00,107.225,107.23,107.22,107.22,424000000.0
2008-09-19 18:41:00,107.22,107.225,107.2,107.21,356640000.0
2008-09-19 18:42:00,107.205,107.205,107.16,107.18,407000002.0
2008-09-19 18:43:00,107.18,107.18,107.16,107.175,262600000.0
2008-09-19 18:44:00,107.175,107.18,107.135,107.14,273000000.0
2008-09-19 18:45:00,107.14,107.155,107.14,107.145,276400000.0
2008-09-19 18:46:00,107.145,107.16,107.135,107.14,145700000.0
2008-09-19 18:47:00,107.145,107.165,107.135,107.15,201000000.0
2008-09-19 18:48:00,107.155,107.155,107.115,107.115,313200000.0
2008-09-19 18:49:00,107.115,107.115,107.085,107.09,653799988.0
2008-09-19 18:50:00,107.095,107.105,107.06,107.07,2097999961.0
2008-09-19 18:51:00,107.07,107.135,107.07,107.11,510599988.0
2008-09-19 18:52:00,107.125,107.13,107.09,107.09,88200000.0
2008-09-19 18:53:00,107.09,107.16,107.09,107.15,715600000.0
2008-09-19 18:54:00,107.15,107.15,107.125,107.14,864660000.0
2008-09-19 18:55:00,107.14,107.14,107.115,107.13,228400000.0
2008-09-19 18:56:00,107.135,107.135,107.085,107.09,169000000.0
2008-09-19 18:57:00,107.085,107.115,107.075,107.09,294000000.0
2008-09-19 18:58:00,107.09,107.1,107.07,107.07,297800000.0
2008-09-19 18:59:00,107.075,107.085,106.955,106.955,513100000.0
2008-09-19 19:00:00,106.95,107.01,106.95,107.0,457400000.0
2008-09-19 19:01:00,107.005,107.005,106.96,106.96,272000000.0
2008-09-19 19:02:00,106.965,107.04,106.96,107.04,445460000.0
2008-09-19 19:03:00,107.035,107.035,107.0,107.01,327120000.0
2008-09-19 19:04:00,107.01,107.03,107.0,107.03,217000000.0
2008-09-19 19:05:00,107.035,107.04,107.03,107.03,117400000.0
2008-09-19 19:06:00,107.03,107.035,107.015,107.03,273000000.0
2008-09-19 19:07:00,107.03,107.035,107.01,107.025,193200000.0
2008-09-19 19:08:00,107.025,107.03,107.0,107.0,193000000.0
2008-09-19 19:09:00,107.0,107.02,106.99,107.015,259120000.0
2008-09-19 19:10:00,107.015,107.015,106.97,106.99,218660000.0
2008-09-19 19:11:00,106.995,106.995,106.955,106.985,230120000.0
2008-09-19 19:12:00,106.985,107.01,106.97,107.005,195000000.0
2008-09-19 19:13:00,107.005,107.055,107.005,107.04,245000000.0
2008-09-19 19:14:00,107.04,107.055,107.02,107.03,226260000.0
2008-09-19 19:15:00,107.03,107.045,107.02,107.035,241660000.0
2008-09-19 19:16:00,107.035,107.065,107.03,107.04,191000000.0
2008-09-19 19:17:00,107.045,107.07,107.03,107.05,211000000.0
2008-09-19 19:18:00,107.05,107.05,107.02,107.035,245060000.0
2008-09-19 19:19:00,107.035,107.04,107.0,107.01,1355160032.0
2008-09-19 19:20:00,107.025,107.025,106.98,107.0,1408320033.0
2008-09-19 19:21:00,107.01,107.02,106.955,106.98,493260003.0
2008-09-19 19:22:00,106.97,106.99,106.965,106.99,372200006.0
2008-09-19 19:23:00,106.99,107.03,106.99,107.02,248200000.0
2008-09-19 19:24:00,107.02,107.045,107.02,107.035,202200000.0
2008-09-19 19:25:00,107.03,107.035,107.015,107.025,155120000.0
2008-09-19 19:26:00,107.025,107.035,107.0,107.02,169000000.0
2008-09-19 19:27:00,107.02,107.075,107.0,107.075,231000000.0
2008-09-19 19:28:00,107.075,107.08,107.03,107.06,468000000.0
2008-09-19 19:29:00,107.06,107.135,107.06,107.1,463000000.0
2008-09-19 19:30:00,107.1,107.105,107.08,107.08,198000000.0
2008-09-19 19:31:00,107.08,107.105,107.08,107.1,314800000.0
2008-09-19 19:32:00,107.1,107.11,107.09,107.1,249000000.0
2008-09-19 19:33:00,107.1,107.15,107.085,107.15,544000000.0
2008-09-19 19:34:00,107.15,107.19,107.15,107.17,304600000.0
2008-09-19 19:35:00,107.17,107.195,107.155,107.175,412000000.0
2008-09-19 19:36:00,107.175,107.2,107.165,107.18,317260000.0
2008-09-19 19:37:00,107.17,107.19,107.165,107.185,553000000.0
2008-09-19 19:38:00,107.185,107.185,107.155,107.165,596460006.0
2008-09-19 19:39:00,107.165,107.18,107.14,107.14,585200000.0
2008-09-19 19:40:00,107.145,107.145,107.105,107.11,229120000.0
2008-09-19 19:41:00,107.11,107.12,107.065,107.065,337000000.0
2008-09-19 19:42:00,107.07,107.08,107.045,107.055,259000000.0
2008-09-19 19:43:00,107.055,107.06,107.04,107.05,702400017.0
2008-09-19 19:44:00,107.05,107.075,107.03,107.07,247000000.0
2008-09-19 19:45:00,107.07,107.095,107.07,107.08,184000000.0
2008-09-19 19:46:00,107.08,107.1,107.06,107.07,353600000.0
2008-09-19 19:47:00,107.07,107.13,107.07,107.12,163000000.0
2008-09-19 19:48:00,107.115,107.12,107.11,107.11,190000000.0
2008-09-19 19:49:00,107.11,107.14,107.11,107.13,201000000.0
2008-09-19 19:50:00,107.14,107.165,107.14,107.15,137000000.0
2008-09-19 19:51:00,107.15,107.15,107.14,107.14,171000000.0
2008-09-19 19:52:00,107.14,107.16,107.13,107.15,274600000.0
2008-09-19 19:53:00,107.155,107.19,107.15,107.18,335600000.0
2008-09-19 19:54:00,107.185,107.235,107.185,107.215,361200000.0
2008-09-19 19:55:00,107.215,107.215,107.185,107.185,309000000.0
2008-09-19 19:56:00,107.185,107.19,107.165,107.17,155000000.0
2008-09-19 19:57:00,107.165,107.185,107.13,107.16,274200000.0
2008-09-19 19:58:00,107.165,107.165,107.13,107.14,268000000.0
2008-09-19 19:59:00,107.145,107.155,107.145,107.15,98200000.0
2008-09-19 20:00:00,107.15,107.18,107.145,107.16,322800000.0
2008-09-19 20:01:00,107.155,107.165,107.135,107.145,227200000.0
2008-09-19 20:02:00,107.15,107.15,107.075,107.085,355800000.0
2008-09-19 20:03:00,107.085,107.12,107.075,107.095,357600000.0
2008-09-19 20:04:00,107.095,107.1,107.02,107.045,573199992.0
2008-09-19 20:05:00,107.045,107.05,106.99,107.01,491800000.0
2008-09-19 20:06:00,107.01,107.025,107.01,107.02,109000000.0
2008-09-19 20:07:00,107.015,107.04,107.01,107.04,174200000.0
2008-09-19 20:08:00,107.045,107.15,107.03,107.14,306800000.0
2008-09-19 20:09:00,107.14,107.18,107.13,107.17,157000000.0
2008-09-19 20:10:00,107.17,107.19,107.165,107.185,144000000.0
2008-09-19 20:11:00,107.19,107.195,107.155,107.19,123600000.0
2008-09-19 20:12:00,107.19,107.19,107.14,107.16,310200004.0
2008-09-19 20:13:00,107.16,107.16,107.09,107.125,382600000.0
2008-09-19 20:14:00,107.115,107.145,107.1,107.13,483999995.0
2008-09-19 20:15:00,107.13,107.15,107.12,107.135,295200000.0
2008-09-19 20:16:00,107.135,107.155,107.09,107.155,855300006.0
2008-09-19 20:17:00,107.155,107.155,107.13,107.14,258600000.0
2008-09-19 20:18:00,107.14,107.16,107.135,107.14,230600000.0
2008-09-19 20:19:00,107.14,107.15,107.13,107.13,184000000.0
2008-09-19 20:20:00,107.13,107.14,107.035,107.05,276000000.0
2008-09-19 20:21:00,107.05,107.08,107.03,107.03,182800000.0
2008-09-19 20:22:00,107.03,107.075,107.03,107.035,247400000.0
2008-09-19 20:23:00,107.04,107.04,107.025,107.025,87000000.0
2008-09-19 20:24:00,107.025,107.045,107.01,107.01,826000000.0
2008-09-19 20:25:00,107.01,107.01,106.98,106.985,600800008.0
2008-09-19 20:26:00,106.985,107.005,106.98,107.0,69000000.0
2008-09-19 20:27:00,107.005,107.005,106.96,106.96,396200000.0
2008-09-19 20:28:00,106.96,107.015,106.955,107.01,682600000.0
2008-09-19 20:29:00,107.015,107.12,107.01,107.11,305000000.0
2008-09-19 20:30:00,107.125,107.17,107.12,107.14,298800000.0
2008-09-19 20:31:00,107.145,107.15,107.085,107.095,506000000.0
2008-09-19 20:32:00,107.09,107.1,107.07,107.07,225600000.0
2008-09-19 20:33:00,107.055,107.065,107.04,107.06,219000000.0
2008-09-19 20:34:00,107.06,107.06,107.015,107.04,477600000.0
2008-09-19 20:35:00,107.025,107.04,107.015,107.03,383000000.0
2008-09-19 20:36:00,107.03,107.04,107.0,107.015,202200000.0
2008-09-19 20:37:00,107.015,107.03,106.995,107.01,241200000.0
2008-09-19 20:38:00,107.01,107.045,107.01,107.03,137000000.0
2008-09-19 20:39:00,107.02,107.02,106.995,107.0,202000000.0
2008-09-19 20:40:00,107.0,107.0,106.965,106.995,171200000.0
2008-09-19 20:41:00,107.0,107.05,106.995,107.05,200400000.0
2008-09-19 20:42:00,107.045,107.1,107.045,107.1,303000000.0
2008-09-19 20:43:00,107.1,107.115,107.055,107.055,416800000.0
2008-09-19 20:44:00,107.055,107.07,107.045,107.055,283600000.0
2008-09-19 20:45:00,107.055,107.055,107.015,107.025,372000000.0
2008-09-19 20:46:00,107.025,107.035,106.995,107.025,305600000.0
2008-09-19 20:47:00,107.025,107.035,107.005,107.01,281400000.0
2008-09-19 20:48:00,107.01,107.055,107.01,107.055,180200000.0
2008-09-19 20:49:00,107.055,107.055,107.04,107.045,79000000.0
2008-09-19 20:50:00,107.045,107.045,106.995,107.0,200800000.0
2008-09-19 20:51:00,107.0,107.015,107.0,107.015,133200000.0
2008-09-19 20:52:00,107.015,107.015,106.99,107.0,216600000.0
2008-09-19 20:53:00,107.0,107.03,106.99,107.015,115100000.0
2008-09-19 20:54:00,107.015,107.015,106.98,106.985,136600000.0
2008-09-19 20:55:00,106.985,107.01,106.98,107.01,175000000.0
2008-09-19 20:56:00,107.005,107.015,106.99,106.99,100200000.0
2008-09-19 20:57:00,106.99,107.015,106.985,107.0,290800000.0
2008-09-19 20:58:00,107.0,107.01,106.985,106.99,95600000.0
2008-09-19 20:59:00,106.99,107.01,106.98,107.005,387200000.0
2008-09-19 21:00:00,107.01,107.045,106.995,107.01,242000000.0
2008-09-19 21:01:00,107.01,107.015,106.995,106.995,253000000.0
2008-09-19 21:02:00,106.995,107.02,106.995,107.02,169000000.0
2008-09-19 21:03:00,107.02,107.02,107.0,107.005,175200000.0
2008-09-19 21:04:00,107.0,107.01,106.995,107.0,106000000.0
2008-09-19 21:05:00,107.0,107.015,107.0,107.01,284200000.0
2008-09-19 21:06:00,107.01,107.02,106.995,107.0,310200000.0
2008-09-19 21:07:00,107.0,107.02,106.995,107.0,239200000.0
2008-09-19 21:08:00,107.0,107.035,106.97,106.97,776200001.0
2008-09-19 21:09:00,106.965,106.985,106.925,106.93,485600001.0
2008-09-19 21:10:00,106.935,106.935,106.855,106.87,1364800015.0
2008-09-19 21:11:00,106.875,106.88,106.865,106.87,182200000.0
2008-09-19 21:12:00,106.865,106.94,106.865,106.94,312600000.0
2008-09-19 21:13:00,106.94,106.97,106.905,106.915,332800000.0
2008-09-19 21:14:00,106.915,106.925,106.875,106.905,792599997.0
2008-09-19 21:15:00,106.905,106.925,106.895,106.9,279800000.0
2008-09-19 21:16:00,106.9,106.925,106.89,106.905,374800003.0
2008-09-19 21:17:00,106.905,106.955,106.905,106.95,252000000.0
2008-09-19 21:18:00,106.95,106.95,106.91,106.925,371600000.0
2008-09-19 21:19:00,106.925,106.935,106.875,106.88,462000000.0
2008-09-19 21:20:00,106.875,106.88,106.845,106.865,291600002.0
2008-09-19 21:21:00,106.87,106.875,106.845,106.875,968200036.0
2008-09-19 21:22:00,106.875,106.92,106.83,106.92,894200032.0
2008-09-19 21:23:00,106.915,106.915,106.87,106.89,249040000.0
2008-09-19 21:24:00,106.885,106.98,106.865,106.96,406300000.0
2008-09-19 21:25:00,106.955,106.96,106.92,106.96,269000000.0
2008-09-19 21:26:00,106.97,107.01,106.95,107.0,241400000.0
2008-09-19 21:27:00,106.995,107.0,106.945,106.955,350000000.0
2008-09-19 21:28:00,106.955,106.985,106.93,106.93,301600000.0
2008-09-19 21:29:00,106.93,106.96,106.915,106.955,270060000.0
2008-09-19 21:30:00,106.955,107.015,106.955,106.97,375860000.0
2008-09-19 21:31:00,106.98,107.0,106.965,106.995,409000000.0
2008-09-19 21:32:00,106.995,106.995,106.945,106.975,766200000.0
2008-09-19 21:33:00,106.98,106.98,106.945,106.95,314000000.0
2008-09-19 21:34:00,106.96,107.005,106.945,107.005,1122400000.0
2008-09-19 21:35:00,107.0,107.005,106.975,106.98,331600000.0
2008-09-19 21:36:00,106.985,107.03,106.98,106.995,449200000.0
2008-09-19 21:37:00,107.0,107.005,106.955,106.985,1347460000.0
2008-09-19 21:38:00,106.995,107.005,106.965,106.985,1816000000.0
2008-09-19 21:39:00,106.99,107.005,106.965,106.985,201000000.0
2008-09-19 21:40:00,106.98,107.025,106.97,107.02,346920000.0
2008-09-19 21:41:00,107.02,107.03,107.005,107.03,347920000.0
2008-09-19 21:42:00,107.03,107.09,107.025,107.085,394000000.0
2008-09-19 21:43:00,107.085,107.09,107.055,107.075,329600000.0
2008-09-19 21:44:00,107.075,107.125,107.075,107.115,332800000.0
2008-09-19 21:45:00,107.12,107.13,107.11,107.12,168400000.0
2008-09-19 21:46:00,107.12,107.135,107.095,107.105,148000000.0
2008-09-19 21:47:00,107.11,107.13,107.095,107.11,200800000.0
2008-09-19 21:48:00,107.11,107.12,107.11,107.12,69000000.0
2008-09-19 21:49:00,107.115,107.125,107.085,107.095,140000000.0
2008-09-19 21:50:00,107.1,107.195,107.09,107.195,291000000.0
2008-09-19 21:51:00,107.205,107.205,107.165,107.2,246100000.0
2008-09-19 21:52:00,107.185,107.26,107.185,107.22,367200000.0
2008-09-19 21:53:00,107.22,107.26,107.22,107.255,218800000.0
2008-09-19 21:54:00,107.26,107.26,107.225,107.235,232800000.0
2008-09-19 21:55:00,107.235,107.245,107.225,107.245,143000000.0
2008-09-19 21:56:00,107.245,107.28,107.245,107.275,223600000.0
2008-09-19 21:57:00,107.275,107.275,107.25,107.27,212700002.0
2008-09-19 21:58:00,107.27,107.275,107.25,107.255,956000003.0
2008-09-19 21:59:00,107.255,107.275,107.25,107.255,1159300000.0
2008-09-19 22:00:00,107.255,107.265,107.25,107.26,243800000.0
2008-09-19 22:01:00,107.26,107.265,107.25,107.25,331200008.0
2008-09-19 22:02:00,107.25,107.25,107.225,107.245,166800000.0
2008-09-19 22:03:00,107.245,107.255,107.24,107.245,376400000.0
2008-09-19 22:04:00,107.25,107.265,107.25,107.25,147200000.0
2008-09-19 22:05:00,107.26,107.265,107.25,107.255,68000000.0
2008-09-19 22:06:00,107.255,107.26,107.23,107.235,387440000.0
2008-09-19 22:07:00,107.235,107.245,107.17,107.185,648900003.0
2008-09-19 22:08:00,107.185,107.19,107.165,107.165,253200000.0
2008-09-19 22:09:00,107.17,107.175,107.155,107.165,386200000.0
2008-09-19 22:10:00,107.16,107.18,107.085,107.18,269600000.0
2008-09-19 22:11:00,107.18,107.18,107.125,107.135,128000000.0
2008-09-19 22:12:00,107.145,107.18,107.145,107.18,89000000.0
2008-09-19 22:13:00,107.18,107.18,107.155,107.155,196000000.0
2008-09-19 22:14:00,107.145,107.205,107.145,107.205,258000000.0
2008-09-19 22:15:00,107.2,107.245,107.19,107.235,87600000.0
2008-09-19 22:16:00,107.235,107.235,107.205,107.215,82200000.0
2008-09-19 22:17:00,107.23,107.245,107.21,107.23,99400000.0
2008-09-19 22:18:00,107.23,107.25,107.19,107.22,110400000.0
2008-09-19 22:19:00,107.225,107.235,107.185,107.215,51600000.0
2008-09-19 22:20:00,107.215,107.23,107.205,107.23,102800000.0
2008-09-19 22:21:00,107.23,107.3,107.23,107.265,121800000.0
2008-09-19 22:22:00,107.265,107.27,107.26,107.265,242000000.0
2008-09-19 22:23:00,107.265,107.265,107.245,107.245,231800000.0
2008-09-19 22:24:00,107.245,107.26,107.24,107.26,47919594.0
2008-09-19 22:25:00,107.26,107.27,107.26,107.27,38000000.0
2008-09-19 22:26:00,107.275,107.315,107.26,107.305,243600000.0
2008-09-19 22:27:00,107.305,107.31,107.26,107.295,198400000.0
2008-09-19 22:28:00,107.295,107.295,107.265,107.275,176200000.0
2008-09-19 22:29:00,107.275,107.32,107.275,107.3,107600000.0
2008-09-19 22:30:00,107.3,107.315,107.275,107.295,154060000.0
2008-09-19 22:31:00,107.3,107.3,107.295,107.3,6800000.0
2008-09-19 22:32:00,107.295,107.31,107.295,107.31,138200000.0
2008-09-19 22:33:00,107.3,107.325,107.295,107.325,100000000.0
2008-09-19 22:34:00,107.325,107.335,107.31,107.32,84400000.0
2008-09-19 22:35:00,107.33,107.33,107.295,107.31,158000000.0
2008-09-19 22:36:00,107.305,107.315,107.265,107.28,79399999.0
2008-09-19 22:37:00,107.28,107.295,107.22,107.24,292400006.0
2008-09-19 22:38:00,107.235,107.305,107.235,107.295,105000000.0
2008-09-19 22:39:00,107.295,107.355,107.295,107.35,114600000.0
2008-09-19 22:40:00,107.345,107.355,107.32,107.345,111200000.0
2008-09-19 22:41:00,107.345,107.37,107.345,107.37,80200000.0
2008-09-19 22:42:00,107.37,107.41,107.37,107.385,196300000.0
2008-09-19 22:43:00,107.375,107.385,107.355,107.37,102000000.0
2008-09-19 22:44:00,107.375,107.375,107.355,107.355,37200000.0
2008-09-19 22:45:00,107.355,107.38,107.355,107.38,61800000.0
2008-09-19 22:46:00,107.38,107.385,107.375,107.375,89400000.0
2008-09-19 22:47:00,107.375,107.395,107.37,107.38,225400002.0
2008-09-19 22:48:00,107.385,107.395,107.38,107.385,105200000.0
2008-09-19 22:49:00,107.38,107.385,107.365,107.375,102400000.0
2008-09-19 22:50:00,107.375,107.385,107.375,107.375,75600000.0
2008-09-19 22:51:00,107.375,107.38,107.375,107.38,33000000.0
2008-09-19 22:52:00,107.38,107.42,107.38,107.42,50200000.0
2008-09-19 22:53:00,107.42,107.425,107.405,107.405,63400000.0
2008-09-19 22:54:00,107.41,107.42,107.4,107.41,274860000.0
2008-09-19 22:55:00,107.41,107.42,107.41,107.415,118800000.0
2008-09-19 22:56:00,107.42,107.42,107.405,107.42,170600000.0
2008-09-19 22:57:00,107.42,107.425,107.415,107.425,148000000.0
2008-09-19 22:58:00,107.425,107.43,107.395,107.425,193600000.0
2008-09-19 22:59:00,107.42,107.465,107.4,107.41,91000000.0
2008-09-21 23:02:00,106.77,106.78,106.77,106.78,506400000.0
2008-09-21 23:03:00,106.78,106.79,106.765,106.765,914400000.0
2008-09-21 23:04:00,106.77,106.785,106.77,106.775,127200004.0
2008-09-21 23:05:00,106.78,106.78,106.78,106.78,48000000.0
2008-09-21 23:06:00,106.78,106.8,106.78,106.8,247200004.0
2008-09-21 23:07:00,106.815,106.84,106.815,106.84,244800000.0
2008-09-21 23:10:00,106.84,106.84,106.84,106.84,720000000.0
2008-09-21 23:11:00,106.84,106.84,106.775,106.79,1008000000.0
2008-09-21 23:12:00,106.8,106.8,106.8,106.8,240000000.0
2008-09-21 23:13:00,106.8,106.8,106.8,106.8,480000000.0
2008-09-21 23:14:00,106.8,106.8,106.79,106.79,468000000.0
2008-09-21 23:15:00,106.79,106.79,106.78,106.79,696000000.0
2008-09-21 23:16:00,106.79,106.79,106.78,106.79,295599998.0
2008-09-21 23:17:00,106.79,106.79,106.77,106.78,916800000.0
2008-09-21 23:18:00,106.78,106.79,106.78,106.79,240000000.0
2008-09-21 23:19:00,106.79,106.8,106.79,106.8,48000000.0
2008-09-21 23:20:00,106.79,106.79,106.755,106.77,1412399994.0
2008-09-21 23:22:00,106.805,106.805,106.765,106.77,1525200000.0
2008-09-21 23:24:00,106.785,106.785,106.77,106.77,1351200000.0
2008-09-21 23:25:00,106.785,106.785,106.77,106.785,343200000.0
2008-09-21 23:26:00,106.8,106.83,106.785,106.825,690000000.0
2008-09-21 23:27:00,106.825,106.825,106.82,106.82,828000000.0
2008-09-21 23:28:00,106.82,106.83,106.82,106.83,842399994.0
2008-09-21 23:29:00,106.83,106.83,106.83,106.83,960000000.0
2008-09-21 23:30:00,106.83,106.83,106.83,106.83,120000000.0
2008-09-21 23:32:00,106.83,106.83,106.83,106.83,480000000.0
2008-09-21 23:33:00,106.83,106.83,106.83,106.83,600000000.0
2008-09-21 23:34:00,106.83,106.835,106.83,106.83,604800000.0
2008-09-21 23:35:00,106.83,106.835,106.83,106.83,727200000.0
2008-09-21 23:38:00,106.83,106.83,106.83,106.83,120000000.0
2008-09-21 23:39:00,106.83,106.83,106.83,106.83,720000000.0
2008-09-21 23:40:00,106.83,106.855,106.83,106.855,1202200000.0
2008-09-21 23:41:00,106.87,106.87,106.815,106.845,205299997.0
2008-09-21 23:43:00,106.845,106.845,106.785,106.83,1328200000.0
2008-09-21 23:44:00,106.83,106.83,106.83,106.83,720000000.0
2008-09-21 23:46:00,106.83,106.83,106.83,106.83,360000000.0
2008-09-21 23:48:00,106.83,106.83,106.83,106.83,120000000.0
2008-09-21 23:49:00,106.83,106.83,106.83,106.83,600000000.0
2008-09-21 23:50:00,106.83,106.83,106.83,106.83,1324800004.0
2008-09-21 23:52:00,106.83,106.83,106.83,106.83,1802400002.0
2008-09-21 23:54:00,106.835,106.88,106.83,106.88,450000005.0
2008-09-21 23:55:00,106.88,106.88,106.86,106.865,38400000.0
2008-09-21 23:56:00,106.865,106.89,106.86,106.87,547799980.0
2008-09-21 23:57:00,106.865,106.865,106.86,106.86,1079399959.0
2008-09-21 23:59:00,106.86,106.865,106.845,106.86,670199974.0
2008-09-22 00:00:00,106.86,106.86,106.81,106.86,131400000.0
2008-09-22 00:01:00,106.865,106.865,106.81,106.835,122399998.0
2008-09-22 00:02:00,106.845,106.87,106.81,106.845,167000001.0
2008-09-22 00:03:00,106.865,106.92,106.865,106.92,99000001.0
2008-09-22 00:04:00,106.92,106.93,106.915,106.93,48000000.0
2008-09-22 00:05:00,106.935,106.955,106.935,106.94,109200000.0
2008-09-22 00:06:00,106.945,106.98,106.945,106.98,90000000.0
2008-09-22 00:07:00,106.985,107.045,106.975,107.045,132000000.0
2008-09-22 00:08:00,107.055,107.07,107.045,107.07,136000000.0
2008-09-22 00:09:00,107.065,107.08,107.065,107.07,55200000.0
2008-09-22 00:10:00,107.07,107.07,107.065,107.065,54000000.0
2008-09-22 00:11:00,107.065,107.08,107.055,107.055,83400000.0
2008-09-22 00:12:00,107.05,107.055,107.035,107.055,201000000.0
2008-09-22 00:13:00,107.045,107.07,107.035,107.055,72000000.0
2008-09-22 00:14:00,107.055,107.09,107.055,107.09,126000000.0
2008-09-22 00:15:00,107.09,107.11,107.09,107.095,52600000.0
2008-09-22 00:16:00,107.095,107.115,107.095,107.1,91000000.0
2008-09-22 00:17:00,107.1,107.16,107.09,107.14,134800000.0
2008-09-22 00:18:00,107.14,107.15,107.12,107.125,207000000.0
2008-09-22 00:19:00,107.125,107.14,107.12,107.12,345000000.0
2008-09-22 00:20:00,107.12,107.13,107.09,107.09,119400000.0
2008-09-22 00:21:00,107.105,107.12,107.105,107.12,36600000.0
2008-09-22 00:22:00,107.13,107.13,107.105,107.105,180000000.0
2008-09-22 00:23:00,107.105,107.105,107.01,107.015,1361200008.0
2008-09-22 00:24:00,107.025,107.025,106.95,106.96,706199997.0
2008-09-22 00:25:00,106.96,106.975,106.92,106.97,332200000.0
2008-09-22 00:26:00,106.97,106.97,106.95,106.95,190400000.0
2008-09-22 00:27:00,106.95,106.96,106.91,106.92,535600005.0
2008-09-22 00:28:00,106.91,106.91,106.88,106.89,1472199994.0
2008-09-22 00:29:00,106.89,106.89,106.875,106.89,1208599998.0
2008-09-22 00:30:00,106.89,106.89,106.88,106.88,1121999994.0
2008-09-22 00:31:00,106.88,106.88,106.87,106.88,834000000.0
2008-09-22 00:32:00,106.89,106.89,106.85,106.875,834000000.0
2008-09-22 00:33:00,106.88,106.885,106.79,106.82,1937400002.0
2008-09-22 00:34:00,106.82,106.82,106.76,106.8,1244599989.0
2008-09-22 00:35:00,106.8,106.8,106.8,106.8,3000000.0
2008-09-22 00:36:00,106.79,106.825,106.79,106.81,27600000.0
2008-09-22 00:37:00,106.825,106.84,106.8,106.81,103400000.0
2008-09-22 00:38:00,106.82,106.82,106.815,106.815,27000000.0
2008-09-22 00:39:00,106.82,106.835,106.82,106.835,42000000.0
2008-09-22 00:40:00,106.835,106.865,106.835,106.855,71000000.0
2008-09-22 00:41:00,106.87,106.875,106.84,106.875,114600000.0
2008-09-22 00:42:00,106.88,106.97,106.875,106.97,212800000.0
2008-09-22 00:43:00,106.965,107.005,106.95,107.005,165200000.0
2008-09-22 00:44:00,107.025,107.05,106.955,106.955,1226999974.0
2008-09-22 00:45:00,106.97,106.98,106.97,106.97,639600000.0
2008-09-22 00:46:00,106.975,106.99,106.915,106.97,477399999.0
2008-09-22 00:47:00,106.97,107.015,106.97,106.985,405000000.0
2008-09-22 00:48:00,107.0,107.01,106.97,106.99,549600003.0
2008-09-22 00:49:00,106.98,106.995,106.945,106.98,939000000.0
2008-09-22 00:50:00,106.965,106.99,106.93,106.98,143400000.0
2008-09-22 00:51:00,106.985,106.985,106.94,106.975,280400000.0
2008-09-22 00:52:00,106.975,106.98,106.95,106.955,297000000.0
2008-09-22 00:53:00,106.96,106.985,106.94,106.95,1240199998.0
2008-09-22 00:54:00,106.95,107.01,106.95,107.005,179200000.0
2008-09-22 00:55:00,107.0,107.01,106.905,106.93,650999996.0
2008-09-22 00:56:00,106.94,106.95,106.91,106.92,943200016.0
2008-09-22 00:57:00,106.93,106.93,106.9,106.91,943200016.0
2008-09-22 00:58:00,106.88,106.895,106.805,106.82,943200016.0
2008-09-22 00:59:00,106.815,106.84,106.795,106.805,558800000.0
2008-09-22 01:00:00,106.81,106.86,106.81,106.845,110400000.0
2008-09-22 01:01:00,106.845,106.87,106.83,106.845,262200000.0
2008-09-22 01:02:00,106.85,106.86,106.82,106.825,2008800000.0
2008-09-22 01:03:00,106.82,106.825,106.77,106.775,159600000.0
2008-09-22 01:04:00,106.77,106.78,106.74,106.74,825799970.0
2008-09-22 01:05:00,106.745,106.76,106.71,106.725,825799970.0
2008-09-22 01:06:00,106.73,106.74,106.715,106.73,1840999933.0
2008-09-22 01:07:00,106.72,106.74,106.71,106.71,311799998.0
2008-09-22 01:08:00,106.705,106.72,106.65,106.675,311799998.0
2008-09-22 01:09:00,106.67,106.68,106.63,106.645,771000001.0
2008-09-22 01:10:00,106.645,106.645,106.595,106.61,1077400012.0
2008-09-22 01:11:00,106.61,106.615,106.545,106.59,963400012.0
2008-09-22 01:12:00,106.595,106.595,106.555,106.565,683599992.0
2008-09-22 01:13:00,106.57,106.59,106.52,106.52,1497999984.0
2008-09-22 01:14:00,106.52,106.525,106.445,106.5,930000004.0
2008-09-22 01:15:00,106.5,106.515,106.465,106.49,320600000.0
2008-09-22 01:16:00,106.485,106.5,106.45,106.48,324200001.0
2008-09-22 01:17:00,106.48,106.48,106.45,106.46,274400000.0
2008-09-22 01:18:00,106.46,106.495,106.42,106.445,1795199996.0
2008-09-22 01:19:00,106.45,106.47,106.41,106.43,804200000.0
2008-09-22 01:20:00,106.405,106.45,106.355,106.41,804200000.0
2008-09-22 01:21:00,106.415,106.45,106.4,106.44,269900002.0
2008-09-22 01:22:00,106.45,106.51,106.425,106.48,274400000.0
2008-09-22 01:23:00,106.485,106.62,106.48,106.6,420600000.0
2008-09-22 01:24:00,106.59,106.62,106.53,106.58,168000000.0
2008-09-22 01:25:00,106.58,106.615,106.575,106.6,168000000.0
2008-09-22 01:26:00,106.605,106.65,106.6,106.65,102600000.0
2008-09-22 01:27:00,106.65,106.68,106.65,106.68,105000000.0
2008-09-22 01:28:00,106.675,106.785,106.675,106.745,1116599990.0
2008-09-22 01:29:00,106.74,106.755,106.72,106.74,1982999929.0
2008-09-22 01:30:00,106.73,106.785,106.73,106.77,500199989.0
2008-09-22 01:31:00,106.77,106.795,106.75,106.79,294900000.0
2008-09-22 01:32:00,106.785,106.79,106.755,106.755,400600001.0
2008-09-22 01:33:00,106.765,106.81,106.765,106.77,320400002.0
2008-09-22 01:34:00,106.76,106.76,106.725,106.725,1821599964.0
2008-09-22 01:35:00,106.725,106.725,106.68,106.69,340900000.0
2008-09-22 01:36:00,106.7,106.7,106.685,106.69,327700000.0
2008-09-22 01:37:00,106.69,106.69,106.665,106.67,795099983.0
2008-09-22 01:38:00,106.66,106.68,106.62,106.63,1360200020.0
2008-09-22 01:39:00,106.63,106.63,106.57,106.58,1360200020.0
2008-09-22 01:40:00,106.575,106.62,106.565,106.58,1048100000.0
2008-09-22 01:41:00,106.57,106.58,106.54,106.56,202500000.0
2008-09-22 01:42:00,106.57,106.575,106.545,106.565,202500000.0
2008-09-22 01:43:00,106.57,106.625,106.565,106.625,247900000.0
2008-09-22 01:44:00,106.625,106.7,106.615,106.69,253000000.0
2008-09-22 01:45:00,106.69,106.755,106.69,106.74,246400000.0
2008-09-22 01:46:00,106.72,106.73,106.63,106.65,907200000.0
2008-09-22 01:47:00,106.66,106.74,106.655,106.74,907200000.0
2008-09-22 01:48:00,106.735,106.755,106.705,106.715,1182000000.0
2008-09-22 01:49:00,106.71,106.72,106.69,106.695,791800000.0
2008-09-22 01:50:00,106.7,106.725,106.69,106.72,245800000.0
2008-09-22 01:51:00,106.73,106.75,106.715,106.745,468600000.0
2008-09-22 01:52:00,106.75,106.78,106.75,106.77,128200000.0
2008-09-22 01:53:00,106.77,106.77,106.75,106.76,332800000.0
2008-09-22 01:54:00,106.75,106.76,106.73,106.75,326000000.0
2008-09-22 01:55:00,106.735,106.83,106.735,106.83,186000000.0
2008-09-22 01:56:00,106.825,106.84,106.745,106.785,645000000.0
2008-09-22 01:57:00,106.785,106.815,106.755,106.76,1664399980.0
2008-09-22 01:58:00,106.77,106.82,106.77,106.82,432800002.0
2008-09-22 01:59:00,106.79,106.79,106.77,106.77,432800002.0
2008-09-22 02:00:00,106.77,106.77,106.67,106.685,849000009.0
2008-09-22 02:01:00,106.68,106.69,106.615,106.63,242600000.0
2008-09-22 02:02:00,106.63,106.65,106.63,106.64,432400000.0
2008-09-22 02:03:00,106.64,106.65,106.55,106.65,484400000.0
2008-09-22 02:04:00,106.66,106.66,106.61,106.63,1132800003.0
2008-09-22 02:05:00,106.64,106.64,106.63,106.64,1132800003.0
2008-09-22 02:06:00,106.63,106.65,106.62,106.65,1132800003.0
2008-09-22 02:07:00,106.65,106.675,106.65,106.675,93000000.0
2008-09-22 02:08:00,106.675,106.77,106.675,106.76,217200000.0
2008-09-22 02:09:00,106.76,106.795,106.74,106.77,294799996.0
2008-09-22 02:10:00,106.76,106.77,106.71,106.72,239400000.0
2008-09-22 02:11:00,106.715,106.795,106.715,106.795,239400000.0
2008-09-22 02:12:00,106.8,106.8,106.745,106.77,328600000.0
2008-09-22 02:13:00,106.745,106.765,106.72,106.745,327599999.0
2008-09-22 02:14:00,106.75,106.765,106.73,106.745,82200000.0
2008-09-22 02:15:00,106.76,106.795,106.76,106.795,102000000.0
2008-09-22 02:16:00,106.795,106.865,106.795,106.85,152400000.0
2008-09-22 02:17:00,106.865,106.905,106.865,106.885,249000000.0
2008-09-22 02:18:00,106.885,106.895,106.85,106.875,235800000.0
2008-09-22 02:19:00,106.88,106.915,106.855,106.9,172200000.0
2008-09-22 02:20:00,106.92,106.92,106.83,106.83,299399998.0
2008-09-22 02:21:00,106.84,106.84,106.775,106.8,299399998.0
2008-09-22 02:22:00,106.8,106.84,106.785,106.835,165000000.0
2008-09-22 02:23:00,106.835,106.86,106.82,106.85,214799998.0
2008-09-22 02:24:00,106.85,106.89,106.84,106.84,1760999967.0
2008-09-22 02:25:00,106.84,106.87,106.83,106.83,1567800000.0
2008-09-22 02:26:00,106.845,106.865,106.8,106.825,1567800000.0
2008-09-22 02:27:00,106.825,106.835,106.78,106.8,949800015.0
2008-09-22 02:28:00,106.8,106.81,106.795,106.795,127800000.0
2008-09-22 02:29:00,106.8,106.815,106.78,106.79,383200000.0
2008-09-22 02:30:00,106.795,106.81,106.78,106.805,223800000.0
2008-09-22 02:31:00,106.795,106.81,106.76,106.775,276600000.0
2008-09-22 02:32:00,106.775,106.795,106.77,106.775,416400000.0
2008-09-22 02:33:00,106.77,106.795,106.77,106.79,180800000.0
2008-09-22 02:34:00,106.79,106.82,106.785,106.81,158000000.0
2008-09-22 02:35:00,106.81,106.81,106.8,106.805,113000000.0
2008-09-22 02:36:00,106.81,106.85,106.81,106.85,184200000.0
2008-09-22 02:37:00,106.85,106.89,106.83,106.87,350200000.0
2008-09-22 02:38:00,106.87,106.87,106.84,106.86,506799994.0
2008-09-22 02:39:00,106.86,106.86,106.82,106.825,928800021.0
2008-09-22 02:40:00,106.825,106.835,106.825,106.835,241600000.0
2008-09-22 02:41:00,106.835,106.85,106.835,106.845,190000000.0
2008-09-22 02:42:00,106.85,106.9,106.85,106.9,206460000.0
2008-09-22 02:43:00,106.9,106.9,106.87,106.89,286200000.0
2008-09-22 02:44:00,106.89,106.89,106.82,106.84,96000000.0
2008-09-22 02:45:00,106.845,106.855,106.83,106.85,96000000.0
2008-09-22 02:46:00,106.85,106.85,106.83,106.85,199600000.0
2008-09-22 02:47:00,106.85,106.85,106.825,106.835,191260000.0
2008-09-22 02:48:00,106.84,106.85,106.84,106.84,233200000.0
2008-09-22 02:49:00,106.84,106.85,106.825,106.825,126000000.0
2008-09-22 02:50:00,106.83,106.85,106.815,106.84,482660000.0
2008-09-22 02:51:00,106.84,106.855,106.83,106.855,292400000.0
2008-09-22 02:52:00,106.855,106.885,106.845,106.885,427600000.0
2008-09-22 02:53:00,106.885,106.91,106.87,106.87,601920000.0
2008-09-22 02:54:00,106.875,106.915,106.875,106.9,648600000.0
2008-09-22 02:55:00,106.9,106.9,106.85,106.86,713599988.0
2008-09-22 02:56:00,106.855,106.87,106.85,106.86,206800000.0
2008-09-22 02:57:00,106.86,106.86,106.83,106.84,337600000.0
2008-09-22 02:58:00,106.84,106.845,106.79,106.8,264200000.0
2008-09-22 02:59:00,106.805,106.81,106.77,106.77,1049980005.0
2008-09-22 03:00:00,106.785,106.835,106.765,106.81,1745059976.0
2008-09-22 03:01:00,106.81,106.82,106.78,106.805,973359990.0
2008-09-22 03:02:00,106.805,106.815,106.78,106.795,651120000.0
2008-09-22 03:03:00,106.81,106.825,106.79,106.82,411060000.0
2008-09-22 03:04:00,106.82,106.84,106.79,106.82,487400000.0
2008-09-22 03:05:00,106.82,106.825,106.77,106.795,501720000.0
2008-09-22 03:06:00,106.795,106.81,106.79,106.8,96000000.0
2008-09-22 03:07:00,106.795,106.805,106.775,106.79,404599998.0
2008-09-22 03:08:00,106.78,106.78,106.745,106.775,565600000.0
2008-09-22 03:09:00,106.775,106.775,106.71,106.72,691060004.0
2008-09-22 03:10:00,106.72,106.735,106.62,106.635,1568979998.0
2008-09-22 03:11:00,106.635,106.64,106.585,106.63,448860000.0
2008-09-22 03:12:00,106.63,106.64,106.61,106.615,494400000.0
2008-09-22 03:13:00,106.61,106.63,106.56,106.575,1336460006.0
2008-09-22 03:14:00,106.575,106.585,106.495,106.495,1514660007.0
2008-09-22 03:15:00,106.495,106.515,106.445,106.5,1085559994.0
2008-09-22 03:16:00,106.5,106.535,106.48,106.5,804599998.0
2008-09-22 03:17:00,106.5,106.54,106.34,106.41,807420000.0
2008-09-22 03:18:00,106.41,106.45,106.37,106.37,1005499996.0
2008-09-22 03:19:00,106.37,106.385,106.32,106.37,2094359978.0
2008-09-22 03:20:00,106.375,106.495,106.375,106.48,973460000.0
2008-09-22 03:21:00,106.48,106.52,106.475,106.49,1194859982.0
2008-09-22 03:22:00,106.5,106.5,106.47,106.48,875800000.0
2008-09-22 03:23:00,106.49,106.49,106.47,106.47,875800000.0
2008-09-22 03:24:00,106.465,106.525,106.45,106.525,875800000.0
2008-09-22 03:25:00,106.5,106.52,106.48,106.5,621200000.0
2008-09-22 03:26:00,106.49,106.495,106.445,106.475,598860001.0
2008-09-22 03:27:00,106.46,106.485,106.425,106.46,1437400001.0
2008-09-22 03:28:00,106.46,106.46,106.44,106.45,555000000.0
2008-09-22 03:29:00,106.45,106.49,106.44,106.47,460200000.0
2008-09-22 03:30:00,106.47,106.54,106.45,106.54,470799998.0
2008-09-22 03:31:00,106.54,106.675,106.535,106.66,1218600011.0
2008-09-22 03:32:00,106.66,106.67,106.62,106.63,507200000.0
2008-09-22 03:33:00,106.63,106.65,106.61,106.63,367800000.0
2008-09-22 03:34:00,106.64,106.64,106.6,106.6,868599973.0
2008-09-22 03:35:00,106.6,106.605,106.565,106.585,840299975.0
2008-09-22 03:36:00,106.58,106.58,106.51,106.52,517699999.0
2008-09-22 03:37:00,106.525,106.55,106.515,106.525,1840399930.0
2008-09-22 03:38:00,106.535,106.535,106.485,106.485,1801799996.0
2008-09-22 03:39:00,106.485,106.515,106.48,106.51,178200000.0
2008-09-22 03:40:00,106.515,106.54,106.5,106.53,170800000.0
2008-09-22 03:41:00,106.535,106.615,106.53,106.57,811099998.0
2008-09-22 03:42:00,106.57,106.58,106.54,106.55,576999990.0
2008-09-22 03:43:00,106.55,106.55,106.53,106.54,234800000.0
2008-09-22 03:44:00,106.54,106.57,106.535,106.57,295800000.0
2008-09-22 03:45:00,106.575,106.575,106.535,106.565,389060001.0
2008-09-22 03:46:00,106.565,106.57,106.535,106.54,1631060064.0
2008-09-22 03:47:00,106.545,106.55,106.53,106.53,744200026.0
2008-09-22 03:48:00,106.53,106.55,106.53,106.55,104200000.0
2008-09-22 03:49:00,106.55,106.575,106.53,106.575,178800000.0
2008-09-22 03:50:00,106.575,106.6,106.56,106.58,368200000.0
2008-09-22 03:51:00,106.585,106.59,106.55,106.565,599060000.0
2008-09-22 03:52:00,106.565,106.605,106.56,106.6,163400000.0
2008-09-22 03:53:00,106.6,106.64,106.57,106.64,270460000.0
2008-09-22 03:54:00,106.64,106.68,106.6,106.675,462860003.0
2008-09-22 03:55:00,106.66,106.68,106.65,106.65,486199999.0
2008-09-22 03:56:00,106.645,106.665,106.635,106.655,486199999.0
2008-09-22 03:57:00,106.655,106.655,106.625,106.635,235860000.0
2008-09-22 03:58:00,106.635,106.635,106.61,106.63,238799998.0
2008-09-22 03:59:00,106.635,106.645,106.62,106.645,112000000.0
2008-09-22 04:00:00,106.65,106.67,106.645,106.665,98400000.0
2008-09-22 04:01:00,106.66,106.67,106.66,106.66,108200000.0
2008-09-22 04:02:00,106.66,106.68,106.66,106.67,169000000.0
2008-09-22 04:03:00,106.67,106.68,106.64,106.64,398600000.0
2008-09-22 04:04:00,106.64,106.665,106.63,106.65,382400000.0
2008-09-22 04:05:00,106.65,106.66,106.635,106.64,375100000.0
2008-09-22 04:06:00,106.64,106.655,106.615,106.635,561260000.0
2008-09-22 04:07:00,106.635,106.655,106.62,106.62,431200000.0
2008-09-22 04:08:00,106.62,106.625,106.52,106.52,1201999987.0
2008-09-22 04:09:00,106.53,106.555,106.525,106.545,283800000.0
2008-09-22 04:10:00,106.55,106.56,106.545,106.55,177000000.0
2008-09-22 04:11:00,106.555,106.57,106.535,106.535,278000000.0
2008-09-22 04:12:00,106.53,106.565,106.53,106.555,132600000.0
2008-09-22 04:13:00,106.555,106.575,106.555,106.57,68400000.0
2008-09-22 04:14:00,106.57,106.57,106.555,106.56,123800000.0
2008-09-22 04:15:00,106.56,106.565,106.545,106.545,159600000.0
2008-09-22 04:16:00,106.54,106.54,106.495,106.495,537000000.0
2008-09-22 04:17:00,106.5,106.53,106.5,106.51,190400000.0
2008-09-22 04:18:00,106.51,106.51,106.485,106.485,159600000.0
2008-09-22 04:19:00,106.485,106.49,106.45,106.485,193260000.0
2008-09-22 04:20:00,106.485,106.485,106.46,106.46,134999999.0
2008-09-22 04:21:00,106.465,106.48,106.45,106.455,794199970.0
2008-09-22 04:22:00,106.45,106.475,106.45,106.455,583799983.0
2008-09-22 04:23:00,106.455,106.46,106.38,106.405,1277600003.0
2008-09-22 04:24:00,106.41,106.425,106.41,106.41,312800000.0
2008-09-22 04:25:00,106.42,106.445,106.41,106.43,347600000.0
2008-09-22 04:26:00,106.43,106.43,106.41,106.415,581799998.0
2008-09-22 04:27:00,106.42,106.42,106.38,106.385,1184799994.0
2008-09-22 04:28:00,106.385,106.415,106.375,106.4,310800000.0
2008-09-22 04:29:00,106.4,106.425,106.39,106.425,138000000.0
2008-09-22 04:30:00,106.425,106.48,106.425,106.45,456000000.0
2008-09-22 04:31:00,106.45,106.45,106.41,106.43,173100000.0
2008-09-22 04:32:00,106.43,106.445,106.43,106.445,51000000.0
2008-09-22 04:33:00,106.445,106.48,106.445,106.48,189400000.0
2008-09-22 04:34:00,106.485,106.565,106.475,106.56,465200000.0
2008-09-22 04:35:00,106.56,106.56,106.515,106.53,529500000.0
2008-09-22 04:36:00,106.53,106.53,106.53,106.53,203000000.0
2008-09-22 04:37:00,106.53,106.53,106.515,106.525,257800000.0
2008-09-22 04:38:00,106.53,106.53,106.51,106.52,242800000.0
2008-09-22 04:39:00,106.525,106.53,106.515,106.52,199000000.0
2008-09-22 04:40:00,106.52,106.52,106.51,106.51,121800000.0
2008-09-22 04:41:00,106.51,106.515,106.5,106.5,157000000.0
2008-09-22 04:42:00,106.5,106.525,106.49,106.52,343600000.0
2008-09-22 04:43:00,106.52,106.525,106.505,106.51,133600000.0
2008-09-22 04:44:00,106.51,106.51,106.5,106.505,70000000.0
2008-09-22 04:45:00,106.5,106.505,106.5,106.5,233000000.0
2008-09-22 04:46:00,106.5,106.545,106.5,106.53,234860000.0
2008-09-22 04:47:00,106.53,106.535,106.5,106.53,422600003.0
2008-09-22 04:48:00,106.525,106.535,106.52,106.535,321200000.0
2008-09-22 04:49:00,106.535,106.56,106.52,106.545,437600000.0
2008-09-22 04:50:00,106.545,106.59,106.535,106.57,456400000.0
2008-09-22 04:51:00,106.56,106.6,106.56,106.6,234200000.0
2008-09-22 04:52:00,106.6,106.62,106.595,106.6,349800000.0
2008-09-22 04:53:00,106.595,106.62,106.595,106.61,195800000.0
2008-09-22 04:54:00,106.615,106.635,106.6,106.635,548200000.0
2008-09-22 04:55:00,106.635,106.64,106.62,106.62,256000000.0
2008-09-22 04:56:00,106.62,106.655,106.62,106.65,209400000.0
2008-09-22 04:57:00,106.65,106.665,106.645,106.65,117800000.0
2008-09-22 04:58:00,106.655,106.695,106.64,106.695,327600000.0
2008-09-22 04:59:00,106.695,106.7,106.655,106.67,340800000.0
2008-09-22 05:00:00,106.67,106.67,106.645,106.655,132200000.0
2008-09-22 05:01:00,106.65,106.66,106.63,106.65,429599999.0
2008-09-22 05:02:00,106.645,106.645,106.625,106.645,429599999.0
2008-09-22 05:03:00,106.645,106.645,106.635,106.635,155800000.0
2008-09-22 05:04:00,106.64,106.645,106.635,106.635,154600000.0
2008-09-22 05:05:00,106.635,106.645,106.625,106.645,245000000.0
2008-09-22 05:06:00,106.645,106.65,106.625,106.625,99000000.0
2008-09-22 05:07:00,106.625,106.63,106.585,106.595,195460000.0
2008-09-22 05:08:00,106.58,106.625,106.555,106.61,332060000.0
2008-09-22 05:09:00,106.61,106.625,106.58,106.6,271000000.0
2008-09-22 05:10:00,106.605,106.61,106.59,106.6,127000000.0
2008-09-22 05:11:00,106.605,106.625,106.6,106.605,214000000.0
2008-09-22 05:12:00,106.605,106.61,106.59,106.59,191800000.0
2008-09-22 05:13:00,106.6,106.6,106.5,106.5,1253000010.0
2008-09-22 05:14:00,106.5,106.56,106.5,106.54,817839998.0
2008-09-22 05:15:00,106.54,106.54,106.495,106.5,562200001.0
2008-09-22 05:16:00,106.5,106.53,106.5,106.525,338000000.0
2008-09-22 05:17:00,106.53,106.535,106.5,106.53,213199997.0
2008-09-22 05:18:00,106.535,106.575,106.51,106.575,207200000.0
2008-09-22 05:19:00,106.57,106.575,106.54,106.54,496400000.0
2008-09-22 05:20:00,106.54,106.605,106.535,106.595,339460000.0
2008-09-22 05:21:00,106.595,106.595,106.585,106.585,41000000.0
2008-09-22 05:22:00,106.585,106.62,106.575,106.615,162200000.0
2008-09-22 05:23:00,106.615,106.615,106.615,106.615,15000000.0
2008-09-22 05:24:00,106.615,106.625,106.61,106.625,69000000.0
2008-09-22 05:25:00,106.61,106.625,106.61,106.615,70000000.0
2008-09-22 05:26:00,106.625,106.625,106.58,106.59,121060000.0
2008-09-22 05:27:00,106.59,106.6,106.585,106.6,96000000.0
2008-09-22 05:28:00,106.595,106.6,106.58,106.595,166400000.0
2008-09-22 05:29:00,106.595,106.595,106.52,106.53,1053719999.0
2008-09-22 05:30:00,106.53,106.53,106.51,106.525,998800013.0
2008-09-22 05:31:00,106.54,106.54,106.51,106.51,485599993.0
2008-09-22 05:32:00,106.52,106.56,106.52,106.53,191000000.0
2008-09-22 05:33:00,106.535,106.56,106.535,106.54,245800000.0
2008-09-22 05:34:00,106.54,106.545,106.53,106.53,111000000.0
2008-09-22 05:35:00,106.53,106.535,106.525,106.53,227000000.0
2008-09-22 05:36:00,106.535,106.56,106.535,106.55,210800000.0
2008-09-22 05:37:00,106.55,106.57,106.52,106.52,1397799976.0
2008-09-22 05:38:00,106.535,106.535,106.51,106.52,1048799969.0
2008-09-22 05:39:00,106.525,106.525,106.5,106.51,313600000.0
2008-09-22 05:40:00,106.51,106.525,106.5,106.51,375000000.0
2008-09-22 05:41:00,106.51,106.52,106.5,106.52,248000000.0
2008-09-22 05:42:00,106.52,106.53,106.5,106.51,263400001.0
2008-09-22 05:43:00,106.515,106.525,106.5,106.52,110600000.0
2008-09-22 05:44:00,106.52,106.525,106.51,106.525,55800000.0
2008-09-22 05:45:00,106.525,106.525,106.52,106.52,21000000.0
2008-09-22 05:46:00,106.525,106.525,106.52,106.52,72000000.0
2008-09-22 05:47:00,106.52,106.525,106.51,106.52,119000000.0
2008-09-22 05:48:00,106.515,106.52,106.5,106.52,179600000.0
2008-09-22 05:49:00,106.52,106.525,106.51,106.52,134000000.0
2008-09-22 05:50:00,106.52,106.525,106.52,106.52,58000000.0
2008-09-22 05:51:00,106.52,106.52,106.48,106.49,281199999.0
2008-09-22 05:52:00,106.495,106.505,106.46,106.485,906400000.0
2008-09-22 05:53:00,106.485,106.485,106.445,106.46,522060000.0
2008-09-22 05:54:00,106.46,106.49,106.45,106.475,577200000.0
2008-09-22 05:55:00,106.475,106.49,106.445,106.49,273000000.0
2008-09-22 05:56:00,106.49,106.5,106.49,106.495,240000000.0
2008-09-22 05:57:00,106.49,106.5,106.48,106.485,164000000.0
2008-09-22 05:58:00,106.485,106.495,106.45,106.455,168760000.0
2008-09-22 05:59:00,106.455,106.49,106.455,106.485,185400000.0
2008-09-22 06:00:00,106.485,106.51,106.48,106.495,351400000.0
2008-09-22 06:01:00,106.495,106.505,106.485,106.485,135000000.0
2008-09-22 06:02:00,106.49,106.515,106.485,106.51,254000000.0
2008-09-22 06:03:00,106.51,106.53,106.49,106.525,276600000.0
2008-09-22 06:04:00,106.525,106.525,106.505,106.51,172000000.0
2008-09-22 06:05:00,106.52,106.525,106.495,106.525,107800000.0
2008-09-22 06:06:00,106.525,106.555,106.515,106.55,310800000.0
2008-09-22 06:07:00,106.55,106.55,106.535,106.54,155400000.0
2008-09-22 06:08:00,106.53,106.545,106.525,106.54,99600000.0
2008-09-22 06:09:00,106.54,106.545,106.54,106.54,140000000.0
2008-09-22 06:10:00,106.54,106.57,106.54,106.56,306000000.0
2008-09-22 06:11:00,106.56,106.565,106.54,106.54,241000000.0
2008-09-22 06:12:00,106.54,106.55,106.54,106.54,194000000.0
2008-09-22 06:13:00,106.54,106.54,106.52,106.52,187000000.0
2008-09-22 06:14:00,106.52,106.55,106.52,106.53,248000000.0
2008-09-22 06:15:00,106.54,106.54,106.53,106.53,48000000.0
2008-09-22 06:16:00,106.53,106.54,106.525,106.525,246000000.0
2008-09-22 06:17:00,106.53,106.53,106.515,106.525,455600000.0
2008-09-22 06:18:00,106.52,106.54,106.49,106.5,366600000.0
2008-09-22 06:19:00,106.5,106.505,106.48,106.5,730060000.0
2008-09-22 06:20:00,106.5,106.5,106.47,106.47,259000000.0
2008-09-22 06:21:00,106.45,106.475,106.43,106.47,551759999.0
2008-09-22 06:22:00,106.47,106.49,106.46,106.49,192200000.0
2008-09-22 06:23:00,106.485,106.485,106.46,106.46,951200026.0
2008-09-22 06:24:00,106.46,106.49,106.45,106.49,321000000.0
2008-09-22 06:25:00,106.485,106.495,106.48,106.49,321000000.0
2008-09-22 06:26:00,106.5,106.54,106.5,106.53,271000000.0
2008-09-22 06:27:00,106.53,106.535,106.52,106.52,285000000.0
2008-09-22 06:28:00,106.52,106.525,106.52,106.52,51000000.0
2008-09-22 06:29:00,106.52,106.53,106.51,106.53,120000000.0
2008-09-22 06:30:00,106.53,106.54,106.51,106.515,286600000.0
2008-09-22 06:31:00,106.515,106.515,106.51,106.515,34000000.0
2008-09-22 06:32:00,106.515,106.515,106.51,106.515,106000000.0
2008-09-22 06:33:00,106.52,106.53,106.51,106.53,329800000.0
2008-09-22 06:34:00,106.525,106.535,106.51,106.525,149600000.0
2008-09-22 06:35:00,106.53,106.53,106.51,106.51,60400000.0
2008-09-22 06:36:00,106.52,106.52,106.51,106.51,142800001.0
2008-09-22 06:37:00,106.51,106.55,106.51,106.55,396000000.0
2008-09-22 06:38:00,106.55,106.55,106.51,106.53,404600000.0
2008-09-22 06:39:00,106.525,106.535,106.525,106.53,44000000.0
2008-09-22 06:40:00,106.53,106.55,106.525,106.55,183800000.0
2008-09-22 06:41:00,106.55,106.57,106.535,106.565,159000000.0
2008-09-22 06:42:00,106.57,106.605,106.57,106.59,381600003.0
2008-09-22 06:43:00,106.595,106.61,106.595,106.61,901000015.0
2008-09-22 06:44:00,106.61,106.61,106.59,106.6,154800000.0
2008-09-22 06:45:00,106.605,106.615,106.595,106.615,146200000.0
2008-09-22 06:46:00,106.615,106.615,106.595,106.6,342000000.0
2008-09-22 06:47:00,106.615,106.63,106.58,106.58,669200000.0
2008-09-22 06:48:00,106.57,106.57,106.55,106.57,355800000.0
2008-09-22 06:49:00,106.565,106.57,106.545,106.55,197000000.0
2008-09-22 06:50:00,106.55,106.57,106.55,106.55,197000000.0
2008-09-22 06:51:00,106.55,106.575,106.55,106.575,139000000.0
2008-09-22 06:52:00,106.575,106.58,106.575,106.58,18000000.0
2008-09-22 06:53:00,106.58,106.585,106.57,106.57,66000000.0
2008-09-22 06:54:00,106.57,106.6,106.57,106.58,121000000.0
2008-09-22 06:55:00,106.58,106.605,106.565,106.585,540860000.0
2008-09-22 06:56:00,106.58,106.595,106.58,106.58,122000000.0
2008-09-22 06:57:00,106.59,106.6,106.57,106.6,322200000.0
2008-09-22 06:58:00,106.6,106.605,106.57,106.57,140060000.0
2008-09-22 06:59:00,106.57,106.58,106.56,106.57,91000000.0
2008-09-22 07:00:00,106.57,106.59,106.565,106.58,177720000.0
2008-09-22 07:01:00,106.58,106.605,106.575,106.6,275800000.0
2008-09-22 07:02:00,106.605,106.615,106.585,106.595,317260000.0
2008-09-22 07:03:00,106.595,106.64,106.58,106.635,285200000.0
2008-09-22 07:04:00,106.635,106.635,106.59,106.595,512600000.0
2008-09-22 07:05:00,106.595,106.625,106.59,106.62,277800000.0
2008-09-22 07:06:00,106.62,106.635,106.59,106.59,382199998.0
2008-09-22 07:07:00,106.59,106.595,106.56,106.58,1321659996.0
2008-09-22 07:08:00,106.58,106.59,106.57,106.59,757200001.0
2008-09-22 07:09:00,106.59,106.6,106.58,106.59,502200000.0
2008-09-22 07:10:00,106.59,106.595,106.575,106.59,136800000.0
2008-09-22 07:11:00,106.59,106.605,106.57,106.58,171000000.0
2008-09-22 07:12:00,106.58,106.6,106.58,106.59,112000000.0
2008-09-22 07:13:00,106.59,106.6,106.56,106.56,244800000.0
2008-09-22 07:14:00,106.56,106.575,106.56,106.565,113800000.0
2008-09-22 07:15:00,106.56,106.59,106.56,106.57,274800000.0
2008-09-22 07:16:00,106.57,106.595,106.56,106.57,320660000.0
2008-09-22 07:17:00,106.57,106.57,106.54,106.55,369800000.0
2008-09-22 07:18:00,106.55,106.555,106.53,106.54,149800000.0
2008-09-22 07:19:00,106.55,106.56,106.53,106.55,214000000.0
2008-09-22 07:20:00,106.55,106.56,106.53,106.55,204800000.0
2008-09-22 07:21:00,106.555,106.59,106.545,106.56,456400000.0
2008-09-22 07:22:00,106.57,106.59,106.56,106.585,242000000.0
2008-09-22 07:23:00,106.585,106.6,106.58,106.58,165800000.0
2008-09-22 07:24:00,106.585,106.59,106.58,106.585,50000000.0
2008-09-22 07:25:00,106.585,106.59,106.55,106.57,168000000.0
2008-09-22 07:26:00,106.56,106.58,106.55,106.57,320400000.0
2008-09-22 07:27:00,106.57,106.57,106.56,106.565,113200000.0
2008-09-22 07:28:00,106.565,106.59,106.55,106.58,263600000.0
2008-09-22 07:29:00,106.58,106.59,106.56,106.575,377400000.0
2008-09-22 07:30:00,106.575,106.595,106.56,106.585,260600000.0
2008-09-22 07:31:00,106.59,106.59,106.56,106.57,86940000.0
2008-09-22 07:32:00,106.57,106.58,106.565,106.575,128800000.0
2008-09-22 07:33:00,106.575,106.575,106.55,106.565,201000000.0
2008-09-22 07:34:00,106.56,106.565,106.54,106.545,355900000.0
2008-09-22 07:35:00,106.56,106.59,106.53,106.58,283660000.0
2008-09-22 07:36:00,106.58,106.62,106.58,106.62,316000000.0
2008-09-22 07:37:00,106.62,106.68,106.6,106.68,398000000.0
2008-09-22 07:38:00,106.68,106.68,106.66,106.68,247200000.0
2008-09-22 07:39:00,106.68,106.68,106.615,106.615,1057799993.0
2008-09-22 07:40:00,106.61,106.615,106.59,106.6,285000000.0
2008-09-22 07:41:00,106.6,106.6,106.58,106.585,333200000.0
2008-09-22 07:42:00,106.585,106.59,106.58,106.58,290800000.0
2008-09-22 07:43:00,106.58,106.59,106.58,106.58,277200000.0
2008-09-22 07:44:00,106.585,106.59,106.56,106.56,444499990.0
2008-09-22 07:45:00,106.565,106.575,106.55,106.57,261199996.0
2008-09-22 07:46:00,106.57,106.58,106.57,106.58,251000000.0
2008-09-22 07:47:00,106.58,106.605,106.58,106.605,210000000.0
2008-09-22 07:48:00,106.605,106.615,106.6,106.6,105800000.0
2008-09-22 07:49:00,106.6,106.615,106.585,106.6,185600000.0
2008-09-22 07:50:00,106.6,106.605,106.565,106.59,985799980.0
2008-09-22 07:51:00,106.59,106.6,106.58,106.58,274000000.0
2008-09-22 07:52:00,106.585,106.59,106.58,106.58,230000000.0
2008-09-22 07:53:00,106.58,106.62,106.58,106.62,317200000.0
2008-09-22 07:54:00,106.63,106.645,106.625,106.63,202000000.0
2008-09-22 07:55:00,106.63,106.635,106.62,106.62,199120000.0
2008-09-22 07:56:00,106.615,106.635,106.575,106.575,190440000.0
2008-09-22 07:57:00,106.58,106.615,106.57,106.58,330000000.0
2008-09-22 07:58:00,106.59,106.6,106.57,106.58,1520999995.0
2008-09-22 07:59:00,106.585,106.615,106.57,106.615,173860000.0
2008-09-22 08:00:00,106.615,106.615,106.545,106.55,715919997.0
2008-09-22 08:01:00,106.55,106.555,106.53,106.545,215000000.0
2008-09-22 08:02:00,106.54,106.565,106.515,106.53,412599999.0
2008-09-22 08:03:00,106.54,106.56,106.52,106.56,783399998.0
2008-09-22 08:04:00,106.56,106.57,106.55,106.56,281000000.0
2008-09-22 08:05:00,106.55,106.59,106.54,106.56,281000000.0
2008-09-22 08:06:00,106.55,106.6,106.55,106.6,281000000.0
2008-09-22 08:07:00,106.605,106.625,106.58,106.615,386399999.0
2008-09-22 08:08:00,106.61,106.63,106.595,106.61,370600000.0
2008-09-22 08:09:00,106.61,106.615,106.59,106.595,367400000.0
2008-09-22 08:10:00,106.595,106.61,106.59,106.61,287860000.0
2008-09-22 08:11:00,106.6,106.62,106.56,106.57,699060000.0
2008-09-22 08:12:00,106.58,106.61,106.545,106.565,699060000.0
2008-09-22 08:13:00,106.565,106.6,106.56,106.585,408800000.0
2008-09-22 08:14:00,106.585,106.615,106.58,106.59,261460000.0
2008-09-22 08:15:00,106.59,106.6,106.58,106.58,607600005.0
2008-09-22 08:16:00,106.585,106.625,106.58,106.62,1579100025.0
2008-09-22 08:17:00,106.62,106.645,106.58,106.645,1039960000.0
2008-09-22 08:18:00,106.645,106.645,106.61,106.64,252260000.0
2008-09-22 08:19:00,106.64,106.645,106.6,106.62,446359997.0
2008-09-22 08:20:00,106.625,106.645,106.61,106.625,256760000.0
2008-09-22 08:21:00,106.63,106.645,106.63,106.64,200000000.0
2008-09-22 08:22:00,106.64,106.64,106.61,106.63,363560000.0
2008-09-22 08:23:00,106.63,106.645,106.625,106.625,196980000.0
2008-09-22 08:24:00,106.625,106.625,106.615,106.62,240800000.0
2008-09-22 08:25:00,106.62,106.625,106.605,106.61,1790999994.0
2008-09-22 08:26:00,106.605,106.605,106.54,106.56,593860000.0
2008-09-22 08:27:00,106.56,106.61,106.56,106.585,387220000.0
2008-09-22 08:28:00,106.59,106.595,106.54,106.55,593420001.0
2008-09-22 08:29:00,106.55,106.59,106.465,106.48,1698439993.0
2008-09-22 08:30:00,106.485,106.55,106.48,106.51,749800006.0
2008-09-22 08:31:00,106.505,106.52,106.47,106.505,428860000.0
2008-09-22 08:32:00,106.51,106.55,106.5,106.525,343000000.0
2008-09-22 08:33:00,106.53,106.54,106.51,106.54,353399998.0
2008-09-22 08:34:00,106.535,106.545,106.51,106.51,459200000.0
2008-09-22 08:35:00,106.52,106.52,106.5,106.51,423800001.0
2008-09-22 08:36:00,106.51,106.52,106.505,106.515,394600000.0
2008-09-22 08:37:00,106.515,106.52,106.495,106.5,430200000.0
2008-09-22 08:38:00,106.49,106.49,106.42,106.42,790399982.0
2008-09-22 08:39:00,106.43,106.455,106.42,106.45,790399982.0
2008-09-22 08:40:00,106.455,106.505,106.43,106.485,1171400002.0
2008-09-22 08:41:00,106.485,106.49,106.47,106.475,2065300019.0
2008-09-22 08:42:00,106.485,106.49,106.46,106.485,877400006.0
2008-09-22 08:43:00,106.485,106.485,106.415,106.435,811999988.0
2008-09-22 08:44:00,106.43,106.45,106.42,106.435,593000012.0
2008-09-22 08:45:00,106.435,106.445,106.385,106.405,578100002.0
2008-09-22 08:46:00,106.41,106.445,106.365,106.375,1009300003.0
2008-09-22 08:47:00,106.38,106.39,106.37,106.375,688300000.0
2008-09-22 08:48:00,106.375,106.385,106.35,106.35,1039000010.0
2008-09-22 08:49:00,106.34,106.35,106.32,106.35,295200000.0
2008-09-22 08:50:00,106.36,106.36,106.335,106.345,295200000.0
2008-09-22 08:51:00,106.345,106.415,106.325,106.41,411200000.0
2008-09-22 08:52:00,106.415,106.415,106.37,106.385,405500000.0
2008-09-22 08:53:00,106.385,106.39,106.365,106.37,315000000.0
2008-09-22 08:54:00,106.37,106.38,106.335,106.34,1823200014.0
2008-09-22 08:55:00,106.34,106.375,106.34,106.375,290900000.0
2008-09-22 08:56:00,106.385,106.385,106.34,106.355,489200004.0
2008-09-22 08:57:00,106.355,106.415,106.345,106.415,338000000.0
2008-09-22 08:58:00,106.415,106.48,106.41,106.48,1034500004.0
2008-09-22 08:59:00,106.48,106.495,106.445,106.475,1003600011.0
2008-09-22 09:00:00,106.445,106.47,106.405,106.415,1006300007.0
2008-09-22 09:01:00,106.405,106.445,106.39,106.43,509700002.0
2008-09-22 09:02:00,106.43,106.445,106.39,106.41,703800007.0
2008-09-22 09:03:00,106.4,106.42,106.36,106.385,853700004.0
2008-09-22 09:04:00,106.385,106.42,106.365,106.415,530100001.0
2008-09-22 09:05:00,106.42,106.425,106.38,106.39,532400001.0
2008-09-22 09:06:00,106.39,106.425,106.375,106.42,666800002.0
2008-09-22 09:07:00,106.41,106.425,106.395,106.41,316400000.0
2008-09-22 09:08:00,106.405,106.415,106.38,106.38,356700000.0
2008-09-22 09:09:00,106.38,106.39,106.325,106.36,312600000.0
2008-09-22 09:10:00,106.36,106.395,106.355,106.36,444199999.0
2008-09-22 09:11:00,106.365,106.375,106.335,106.365,319700000.0
2008-09-22 09:12:00,106.365,106.385,106.345,106.38,453100003.0
2008-09-22 09:13:00,106.37,106.4,106.36,106.385,286800000.0
2008-09-22 09:14:00,106.39,106.405,106.38,106.395,381500000.0
2008-09-22 09:15:00,106.395,106.415,106.355,106.375,462199999.0
2008-09-22 09:16:00,106.375,106.4,106.365,106.395,162200001.0
2008-09-22 09:17:00,106.395,106.415,106.37,106.4,400500000.0
2008-09-22 09:18:00,106.4,106.435,106.385,106.405,704800001.0
2008-09-22 09:19:00,106.41,106.445,106.385,106.435,532980001.0
2008-09-22 09:20:00,106.425,106.44,106.405,106.425,589600003.0
2008-09-22 09:21:00,106.425,106.44,106.38,106.38,743000000.0
2008-09-22 09:22:00,106.38,106.4,106.33,106.33,487200000.0
2008-09-22 09:23:00,106.33,106.395,106.33,106.395,459400000.0
2008-09-22 09:24:00,106.395,106.43,106.375,106.41,523800000.0
2008-09-22 09:25:00,106.405,106.41,106.355,106.365,429100000.0
2008-09-22 09:26:00,106.355,106.38,106.305,106.33,840700000.0
2008-09-22 09:27:00,106.33,106.335,106.31,106.32,267600000.0
2008-09-22 09:28:00,106.32,106.33,106.28,106.28,924800010.0
2008-09-22 09:29:00,106.275,106.315,106.255,106.315,666400000.0
2008-09-22 09:30:00,106.32,106.35,106.3,106.345,953900010.0
2008-09-22 09:31:00,106.345,106.36,106.32,106.36,1079600004.0
2008-09-22 09:32:00,106.35,106.36,106.28,106.28,1119400012.0
2008-09-22 09:33:00,106.29,106.3,106.28,106.3,1119400012.0
2008-09-22 09:34:00,106.295,106.33,106.295,106.305,1119400012.0
2008-09-22 09:35:00,106.3,106.31,106.26,106.26,393500000.0
2008-09-22 09:36:00,106.26,106.28,106.255,106.28,424600000.0
2008-09-22 09:37:00,106.275,106.295,106.27,106.29,353400000.0
2008-09-22 09:38:00,106.29,106.325,106.28,106.305,710899999.0
2008-09-22 09:39:00,106.3,106.325,106.29,106.3,1031499999.0
2008-09-22 09:40:00,106.3,106.32,106.29,106.315,576800000.0
2008-09-22 09:41:00,106.315,106.345,106.28,106.295,547800000.0
2008-09-22 09:42:00,106.295,106.315,106.26,106.265,876680007.0
2008-09-22 09:43:00,106.27,106.305,106.265,106.285,707900006.0
2008-09-22 09:44:00,106.285,106.33,106.28,106.33,360300000.0
2008-09-22 09:45:00,106.325,106.35,106.315,106.33,578600000.0
2008-09-22 09:46:00,106.34,106.345,106.315,106.32,1201000021.0
2008-09-22 09:47:00,106.325,106.385,106.32,106.355,823700005.0
2008-09-22 09:48:00,106.365,106.37,106.33,106.335,406800000.0
2008-09-22 09:49:00,106.335,106.37,106.335,106.36,308400000.0
2008-09-22 09:50:00,106.36,106.385,106.35,106.37,548800000.0
2008-09-22 09:51:00,106.37,106.4,106.37,106.38,220600000.0
2008-09-22 09:52:00,106.38,106.38,106.34,106.37,583300000.0
2008-09-22 09:53:00,106.37,106.37,106.305,106.31,466200000.0
2008-09-22 09:54:00,106.315,106.325,106.265,106.27,463200000.0
2008-09-22 09:55:00,106.26,106.27,106.245,106.255,531100000.0
2008-09-22 09:56:00,106.26,106.275,106.22,106.24,804600002.0
2008-09-22 09:57:00,106.245,106.25,106.21,106.23,500000000.0
2008-09-22 09:58:00,106.23,106.26,106.23,106.26,557200000.0
2008-09-22 09:59:00,106.26,106.26,106.13,106.14,601100000.0
2008-09-22 10:00:00,106.14,106.325,106.12,106.31,768100000.0
2008-09-22 10:01:00,106.305,106.32,106.24,106.245,558700000.0
2008-09-22 10:02:00,106.25,106.27,106.2,106.2,695000000.0
2008-09-22 10:03:00,106.2,106.25,106.2,106.24,501900000.0
2008-09-22 10:04:00,106.24,106.245,106.215,106.24,352500000.0
2008-09-22 10:05:00,106.24,106.24,106.22,106.22,248200000.0
2008-09-22 10:06:00,106.22,106.25,106.21,106.23,530400000.0
2008-09-22 10:07:00,106.23,106.235,106.155,106.16,727800000.0
2008-09-22 10:08:00,106.145,106.17,106.145,106.15,511400002.0
2008-09-22 10:09:00,106.15,106.15,106.12,106.14,781900004.0
2008-09-22 10:10:00,106.14,106.17,106.12,106.15,1195300019.0
2008-09-22 10:11:00,106.145,106.155,106.125,106.14,875300009.0
2008-09-22 10:12:00,106.14,106.16,106.125,106.14,814500004.0
2008-09-22 10:13:00,106.14,106.16,106.065,106.07,1103700004.0
2008-09-22 10:14:00,106.07,106.08,105.975,106.015,977600000.0
2008-09-22 10:15:00,106.015,106.055,106.005,106.03,811800000.0
2008-09-22 10:16:00,106.03,106.08,106.03,106.06,786400000.0
2008-09-22 10:17:00,106.06,106.06,106.03,106.04,517200000.0
2008-09-22 10:18:00,106.04,106.045,105.95,105.97,962400000.0
2008-09-22 10:19:00,105.97,106.01,105.95,106.0,711800000.0
2008-09-22 10:20:00,106.0,106.03,105.975,105.98,741000000.0
2008-09-22 10:21:00,105.98,105.995,105.96,105.985,688700000.0
2008-09-22 10:22:00,105.98,106.01,105.97,105.97,666200000.0
2008-09-22 10:23:00,105.975,106.01,105.95,106.005,656100000.0
2008-09-22 10:24:00,106.0,106.01,105.97,106.01,990200002.0
2008-09-22 10:25:00,106.01,106.05,106.01,106.03,507200000.0
2008-09-22 10:26:00,106.03,106.07,106.02,106.07,495400000.0
2008-09-22 10:27:00,106.07,106.07,106.04,106.045,424200000.0
2008-09-22 10:28:00,106.04,106.085,106.04,106.08,499500000.0
2008-09-22 10:29:00,106.09,106.1,106.07,106.09,386400001.0
2008-09-22 10:30:00,106.09,106.12,106.085,106.1,577600005.0
2008-09-22 10:31:00,106.1,106.17,106.1,106.16,742800004.0
2008-09-22 10:32:00,106.17,106.22,106.165,106.19,700100005.0
2008-09-22 10:33:00,106.2,106.21,106.13,106.155,802600004.0
2008-09-22 10:34:00,106.145,106.21,106.135,106.19,615400001.0
2008-09-22 10:35:00,106.19,106.205,106.165,106.195,440800003.0
2008-09-22 10:36:00,106.2,106.225,106.185,106.21,709200006.0
2008-09-22 10:37:00,106.225,106.29,106.205,106.27,592300001.0
2008-09-22 10:38:00,106.275,106.375,106.275,106.35,580200000.0
2008-09-22 10:39:00,106.35,106.355,106.33,106.34,337200000.0
2008-09-22 10:40:00,106.34,106.37,106.33,106.37,414700000.0
2008-09-22 10:41:00,106.37,106.39,106.37,106.39,364199998.0
2008-09-22 10:42:00,106.39,106.435,106.39,106.41,984699998.0
2008-09-22 10:43:00,106.41,106.415,106.325,106.325,686900006.0
2008-09-22 10:44:00,106.33,106.35,106.27,106.27,443600000.0
2008-09-22 10:45:00,106.27,106.3,106.25,106.26,951899999.0
2008-09-22 10:46:00,106.26,106.325,106.25,106.31,513200000.0
2008-09-22 10:47:00,106.31,106.35,106.305,106.34,666000001.0
2008-09-22 10:48:00,106.34,106.4,106.34,106.39,878600000.0
2008-09-22 10:49:00,106.39,106.42,106.38,106.385,1090200000.0
2008-09-22 10:50:00,106.39,106.395,106.285,106.31,717700000.0
2008-09-22 10:51:00,106.315,106.355,106.315,106.32,559200000.0
2008-09-22 10:52:00,106.32,106.32,106.31,106.315,304799999.0
2008-09-22 10:53:00,106.315,106.385,106.315,106.375,868200000.0
2008-09-22 10:54:00,106.38,106.385,106.33,106.375,359600000.0
2008-09-22 10:55:00,106.37,106.385,106.35,106.385,427200000.0
2008-09-22 10:56:00,106.39,106.415,106.39,106.41,282600000.0
2008-09-22 10:57:00,106.41,106.44,106.4,106.43,563400000.0
2008-09-22 10:58:00,106.44,106.45,106.43,106.45,408800000.0
2008-09-22 10:59:00,106.45,106.48,106.43,106.465,676200000.0
2008-09-22 11:00:00,106.455,106.465,106.415,106.44,590800000.0
2008-09-22 11:01:00,106.44,106.44,106.42,106.42,515400004.0
2008-09-22 11:02:00,106.42,106.42,106.39,106.395,466400004.0
2008-09-22 11:03:00,106.395,106.445,106.395,106.445,523200002.0
2008-09-22 11:04:00,106.45,106.475,106.435,106.47,570400000.0
2008-09-22 11:05:00,106.47,106.48,106.435,106.47,746000002.0
2008-09-22 11:06:00,106.47,106.485,106.42,106.44,557400000.0
2008-09-22 11:07:00,106.44,106.455,106.42,106.45,654800001.0
2008-09-22 11:08:00,106.45,106.52,106.45,106.49,721200002.0
2008-09-22 11:09:00,106.5,106.56,106.5,106.55,1257800004.0
2008-09-22 11:10:00,106.555,106.56,106.43,106.44,797399996.0
2008-09-22 11:11:00,106.44,106.48,106.42,106.47,796200000.0
2008-09-22 11:12:00,106.47,106.53,106.47,106.53,870100004.0
2008-09-22 11:13:00,106.53,106.535,106.465,106.47,763399995.0
2008-09-22 11:14:00,106.47,106.48,106.465,106.47,529800000.0
2008-09-22 11:15:00,106.475,106.485,106.47,106.47,482400000.0
2008-09-22 11:16:00,106.47,106.47,106.455,106.455,264200000.0
2008-09-22 11:17:00,106.46,106.465,106.45,106.46,290400000.0
2008-09-22 11:18:00,106.46,106.475,106.45,106.45,393600000.0
2008-09-22 11:19:00,106.45,106.45,106.335,106.37,551600002.0
2008-09-22 11:20:00,106.37,106.385,106.36,106.37,539400000.0
2008-09-22 11:21:00,106.37,106.38,106.36,106.36,450600000.0
2008-09-22 11:22:00,106.37,106.39,106.36,106.37,384400002.0
2008-09-22 11:23:00,106.37,106.375,106.335,106.365,558000000.0
2008-09-22 11:24:00,106.365,106.42,106.345,106.405,811800002.0
2008-09-22 11:25:00,106.405,106.42,106.4,106.4,1078800016.0
2008-09-22 11:26:00,106.4,106.42,106.4,106.4,428600000.0
2008-09-22 11:27:00,106.4,106.42,106.395,106.415,248600000.0
2008-09-22 11:28:00,106.415,106.47,106.405,106.46,458000000.0
2008-09-22 11:29:00,106.46,106.465,106.435,106.455,585000001.0
2008-09-22 11:30:00,106.455,106.53,106.435,106.515,848200004.0
2008-09-22 11:31:00,106.52,106.535,106.475,106.485,562000000.0
2008-09-22 11:32:00,106.495,106.52,106.48,106.51,450800000.0
2008-09-22 11:33:00,106.51,106.515,106.455,106.475,384400000.0
2008-09-22 11:34:00,106.475,106.49,106.46,106.48,272400000.0
2008-09-22 11:35:00,106.485,106.49,106.465,106.465,394200002.0
2008-09-22 11:36:00,106.465,106.495,106.465,106.48,509400004.0
2008-09-22 11:37:00,106.48,106.51,106.48,106.505,261000002.0
2008-09-22 11:38:00,106.51,106.51,106.47,106.49,563200001.0
2008-09-22 11:39:00,106.49,106.55,106.49,106.55,646800006.0
2008-09-22 11:40:00,106.55,106.56,106.515,106.52,526800001.0
2008-09-22 11:41:00,106.52,106.525,106.505,106.515,505200001.0
2008-09-22 11:42:00,106.52,106.53,106.51,106.52,178799999.0
2008-09-22 11:43:00,106.52,106.57,106.515,106.555,416400000.0
2008-09-22 11:44:00,106.555,106.565,106.53,106.55,467600002.0
2008-09-22 11:45:00,106.55,106.555,106.53,106.535,254400004.0
2008-09-22 11:46:00,106.53,106.535,106.51,106.525,383400010.0
2008-09-22 11:47:00,106.525,106.525,106.49,106.515,385200001.0
2008-09-22 11:48:00,106.515,106.54,106.505,106.51,613000011.0
2008-09-22 11:49:00,106.505,106.51,106.49,106.51,368400000.0
2008-09-22 11:50:00,106.51,106.53,106.505,106.52,196300000.0
2008-09-22 11:51:00,106.52,106.53,106.51,106.51,91000000.0
2008-09-22 11:52:00,106.505,106.51,106.49,106.49,174600000.0
2008-09-22 11:53:00,106.49,106.49,106.405,106.45,659000000.0
2008-09-22 11:54:00,106.45,106.45,106.38,106.39,439000000.0
2008-09-22 11:55:00,106.385,106.385,106.33,106.35,754000001.0
2008-09-22 11:56:00,106.36,106.36,106.34,106.34,389300000.0
2008-09-22 11:57:00,106.34,106.35,106.25,106.265,1112899991.0
2008-09-22 11:58:00,106.265,106.265,106.15,106.205,915200000.0
2008-09-22 11:59:00,106.2,106.225,106.075,106.075,560600000.0
2008-09-22 12:00:00,106.085,106.14,106.065,106.09,775499997.0
2008-09-22 12:01:00,106.095,106.13,106.075,106.1,596600000.0
2008-09-22 12:02:00,106.1,106.11,105.995,106.11,831200000.0
2008-09-22 12:03:00,106.115,106.18,106.11,106.12,818600000.0
2008-09-22 12:04:00,106.12,106.155,106.105,106.14,685800000.0
2008-09-22 12:05:00,106.14,106.165,106.14,106.14,437600000.0
2008-09-22 12:06:00,106.145,106.16,106.12,106.14,752200001.0
2008-09-22 12:07:00,106.14,106.16,106.135,106.15,640099999.0
2008-09-22 12:08:00,106.15,106.16,106.12,106.13,1124200000.0
2008-09-22 12:09:00,106.13,106.155,106.115,106.13,805200000.0
2008-09-22 12:10:00,106.13,106.15,106.1,106.11,776400000.0
2008-09-22 12:11:00,106.11,106.12,106.07,106.105,970200000.0
2008-09-22 12:12:00,106.1,106.175,106.095,106.125,966100000.0
2008-09-22 12:13:00,106.13,106.14,106.12,106.12,529800000.0
2008-09-22 12:14:00,106.125,106.15,106.105,106.15,752800000.0
2008-09-22 12:15:00,106.135,106.145,106.12,106.13,330000000.0
2008-09-22 12:16:00,106.13,106.145,106.1,106.14,520800000.0
2008-09-22 12:17:00,106.14,106.145,106.095,106.12,543400000.0
2008-09-22 12:18:00,106.12,106.13,106.095,106.1,330200000.0
2008-09-22 12:19:00,106.1,106.105,106.09,106.095,367800000.0
2008-09-22 12:20:00,106.09,106.105,106.09,106.1,177600000.0
2008-09-22 12:21:00,106.095,106.13,106.085,106.125,356399999.0
2008-09-22 12:22:00,106.125,106.14,106.07,106.105,754500000.0
2008-09-22 12:23:00,106.105,106.14,106.105,106.11,180200000.0
2008-09-22 12:24:00,106.11,106.13,106.1,106.13,203999999.0
2008-09-22 12:25:00,106.13,106.14,106.105,106.105,766799999.0
2008-09-22 12:26:00,106.1,106.115,106.05,106.06,462800000.0
2008-09-22 12:27:00,106.05,106.08,106.05,106.06,286800000.0
2008-09-22 12:28:00,106.06,106.1,106.06,106.1,427600000.0
2008-09-22 12:29:00,106.1,106.11,106.085,106.1,291600000.0
2008-09-22 12:30:00,106.1,106.1,106.055,106.07,397200000.0
2008-09-22 12:31:00,106.07,106.1,106.02,106.085,446600000.0
2008-09-22 12:32:00,106.095,106.105,106.06,106.105,619199999.0
2008-09-22 12:33:00,106.11,106.115,106.09,106.1,284000000.0
2008-09-22 12:34:00,106.095,106.1,106.095,106.1,15000000.0
2008-09-22 12:35:00,106.1,106.135,106.1,106.135,198400000.0
2008-09-22 12:36:00,106.14,106.225,106.125,106.22,536400000.0
2008-09-22 12:37:00,106.225,106.265,106.225,106.265,605400000.0
2008-09-22 12:38:00,106.265,106.32,106.26,106.3,724200000.0
2008-09-22 12:39:00,106.3,106.31,106.26,106.26,572000000.0
2008-09-22 12:40:00,106.26,106.26,106.2,106.21,494599999.0
2008-09-22 12:41:00,106.21,106.22,106.17,106.18,324600000.0
2008-09-22 12:42:00,106.18,106.21,106.18,106.185,744000000.0
2008-09-22 12:43:00,106.18,106.19,106.17,106.18,440800000.0
2008-09-22 12:44:00,106.18,106.19,106.165,106.175,507600000.0
2008-09-22 12:45:00,106.175,106.18,106.15,106.16,664199994.0
2008-09-22 12:46:00,106.155,106.165,106.14,106.155,520200000.0
2008-09-22 12:47:00,106.155,106.17,106.145,106.17,303000000.0
2008-09-22 12:48:00,106.17,106.18,106.15,106.155,597600000.0
2008-09-22 12:49:00,106.16,106.21,106.16,106.21,651000000.0
2008-09-22 12:50:00,106.205,106.215,106.2,106.2,526800000.0
2008-09-22 12:51:00,106.2,106.205,106.18,106.195,247800000.0
2008-09-22 12:52:00,106.195,106.245,106.17,106.23,514800000.0
2008-09-22 12:53:00,106.23,106.28,106.215,106.28,694200000.0
2008-09-22 12:54:00,106.28,106.33,106.27,106.32,646800002.0
2008-09-22 12:55:00,106.32,106.32,106.28,106.29,670800001.0
2008-09-22 12:56:00,106.29,106.34,106.29,106.33,697800006.0
2008-09-22 12:57:00,106.33,106.37,106.33,106.335,698400000.0
2008-09-22 12:58:00,106.33,106.35,106.31,106.31,354400000.0
2008-09-22 12:59:00,106.32,106.325,106.275,106.28,467600000.0
2008-09-22 13:00:00,106.29,106.3,106.24,106.29,491700000.0
2008-09-22 13:01:00,106.295,106.3,106.265,106.29,213000000.0
2008-09-22 13:02:00,106.295,106.33,106.29,106.33,466800000.0
2008-09-22 13:03:00,106.33,106.34,106.31,106.34,371400000.0
2008-09-22 13:04:00,106.34,106.375,106.33,106.36,379200000.0
2008-09-22 13:05:00,106.36,106.385,106.35,106.37,326000000.0
2008-09-22 13:06:00,106.37,106.38,106.37,106.37,286800000.0
2008-09-22 13:07:00,106.37,106.38,106.355,106.36,363000000.0
2008-09-22 13:08:00,106.355,106.375,106.34,106.35,535199996.0
2008-09-22 13:09:00,106.35,106.395,106.35,106.39,865200000.0
2008-09-22 13:10:00,106.39,106.39,106.375,106.375,150600000.0
2008-09-22 13:11:00,106.375,106.385,106.345,106.345,214200000.0
2008-09-22 13:12:00,106.345,106.36,106.33,106.35,485400000.0
2008-09-22 13:13:00,106.35,106.35,106.33,106.335,427200000.0
2008-09-22 13:14:00,106.335,106.355,106.335,106.34,695400000.0
2008-09-22 13:15:00,106.34,106.36,106.33,106.36,1017600000.0
2008-09-22 13:16:00,106.36,106.445,106.36,106.43,931500000.0
2008-09-22 13:17:00,106.43,106.47,106.43,106.455,574200000.0
2008-09-22 13:18:00,106.45,106.465,106.44,106.45,644400000.0
2008-09-22 13:19:00,106.45,106.46,106.45,106.46,204000000.0
2008-09-22 13:20:00,106.46,106.515,106.45,106.5,887400000.0
2008-09-22 13:21:00,106.49,106.505,106.47,106.5,549000000.0
2008-09-22 13:22:00,106.5,106.515,106.48,106.5,804800000.0
2008-09-22 13:23:00,106.5,106.55,106.48,106.545,903700000.0
2008-09-22 13:24:00,106.545,106.555,106.425,106.48,722000000.0
2008-09-22 13:25:00,106.48,106.52,106.465,106.475,463200000.0
2008-09-22 13:26:00,106.475,106.535,106.465,106.52,292200000.0
2008-09-22 13:27:00,106.52,106.58,106.5,106.58,528200000.0
2008-09-22 13:28:00,106.58,106.58,106.54,106.57,473400000.0
2008-09-22 13:29:00,106.57,106.61,106.57,106.59,938399995.0
2008-09-22 13:30:00,106.6,106.6,106.56,106.58,897899995.0
2008-09-22 13:31:00,106.58,106.61,106.58,106.59,604200000.0
2008-09-22 13:32:00,106.59,106.62,106.55,106.56,457800000.0
2008-09-22 13:33:00,106.56,106.56,106.54,106.54,383400000.0
2008-09-22 13:34:00,106.545,106.56,106.545,106.56,358200000.0
2008-09-22 13:35:00,106.56,106.56,106.55,106.56,384000000.0
2008-09-22 13:36:00,106.56,106.56,106.54,106.54,263000000.0
2008-09-22 13:37:00,106.54,106.55,106.535,106.54,168000000.0
2008-09-22 13:38:00,106.54,106.54,106.52,106.53,354400000.0
2008-09-22 13:39:00,106.53,106.55,106.53,106.53,392600000.0
2008-09-22 13:40:00,106.53,106.53,106.525,106.53,165800000.0
2008-09-22 13:41:00,106.53,106.54,106.53,106.53,348000000.0
2008-09-22 13:42:00,106.53,106.53,106.485,106.5,340800000.0
2008-09-22 13:43:00,106.5,106.51,106.49,106.5,289200000.0
2008-09-22 13:44:00,106.5,106.51,106.47,106.49,451200000.0
2008-09-22 13:45:00,106.49,106.51,106.48,106.5,334200000.0
2008-09-22 13:46:00,106.5,106.5,106.47,106.47,572400000.0
2008-09-22 13:47:00,106.47,106.51,106.46,106.47,649800000.0
2008-09-22 13:48:00,106.47,106.5,106.47,106.49,525600000.0
2008-09-22 13:49:00,106.49,106.51,106.49,106.51,298400000.0
2008-09-22 13:50:00,106.51,106.52,106.5,106.5,191400000.0
2008-09-22 13:51:00,106.5,106.53,106.5,106.525,173000000.0
2008-09-22 13:52:00,106.525,106.535,106.52,106.52,133800000.0
2008-09-22 13:53:00,106.52,106.53,106.51,106.52,482000000.0
2008-09-22 13:54:00,106.52,106.53,106.52,106.52,118600000.0
2008-09-22 13:55:00,106.52,106.53,106.51,106.53,428400000.0
2008-09-22 13:56:00,106.53,106.54,106.52,106.53,239400000.0
2008-09-22 13:57:00,106.535,106.54,106.52,106.52,146400000.0
2008-09-22 13:58:00,106.52,106.53,106.485,106.485,333000000.0
2008-09-22 13:59:00,106.485,106.485,106.34,106.405,628000002.0
2008-09-22 14:00:00,106.4,106.45,106.4,106.45,872600000.0
2008-09-22 14:01:00,106.455,106.49,106.43,106.48,567000000.0
2008-09-22 14:02:00,106.48,106.485,106.455,106.46,615000000.0
2008-09-22 14:03:00,106.465,106.475,106.45,106.465,715600000.0
2008-09-22 14:04:00,106.465,106.47,106.45,106.47,383400000.0
2008-09-22 14:05:00,106.47,106.475,106.38,106.415,829400001.0
2008-09-22 14:06:00,106.415,106.45,106.415,106.44,626400000.0
2008-09-22 14:07:00,106.44,106.445,106.425,106.445,497600000.0
2008-09-22 14:08:00,106.445,106.465,106.365,106.365,691999999.0
2008-09-22 14:09:00,106.37,106.44,106.37,106.43,683000000.0
2008-09-22 14:10:00,106.435,106.49,106.435,106.465,429800000.0
2008-09-22 14:11:00,106.465,106.475,106.45,106.47,211800000.0
2008-09-22 14:12:00,106.465,106.48,106.46,106.475,217200000.0
2008-09-22 14:13:00,106.48,106.49,106.465,106.485,328800000.0
2008-09-22 14:14:00,106.48,106.54,106.47,106.525,523400000.0
2008-09-22 14:15:00,106.515,106.52,106.46,106.485,404500000.0
2008-09-22 14:16:00,106.485,106.525,106.47,106.495,548400000.0
2008-09-22 14:17:00,106.495,106.505,106.46,106.465,826199999.0
2008-09-22 14:18:00,106.465,106.475,106.42,106.42,942600000.0
2008-09-22 14:19:00,106.42,106.455,106.42,106.43,702000000.0
2008-09-22 14:20:00,106.43,106.44,106.385,106.39,540000000.0
2008-09-22 14:21:00,106.395,106.47,106.395,106.47,690600000.0
2008-09-22 14:22:00,106.47,106.58,106.455,106.58,630600000.0
2008-09-22 14:23:00,106.58,106.705,106.575,106.68,714800000.0
2008-09-22 14:24:00,106.68,106.7,106.62,106.62,967299996.0
2008-09-22 14:25:00,106.62,106.7,106.59,106.685,696500000.0
2008-09-22 14:26:00,106.69,106.7,106.665,106.695,528400000.0
2008-09-22 14:27:00,106.695,106.705,106.66,106.66,319800000.0
2008-09-22 14:28:00,106.66,106.74,106.65,106.71,606400000.0
2008-09-22 14:29:00,106.71,106.73,106.71,106.72,302400000.0
2008-09-22 14:30:00,106.72,106.76,106.7,106.76,493799998.0
2008-09-22 14:31:00,106.76,106.78,106.705,106.705,668799999.0
2008-09-22 14:32:00,106.705,106.74,106.705,106.74,441900000.0
2008-09-22 14:33:00,106.74,106.79,106.72,106.77,399800000.0
2008-09-22 14:34:00,106.765,106.795,106.76,106.79,287000000.0
2008-09-22 14:35:00,106.79,106.79,106.78,106.79,365400000.0
2008-09-22 14:36:00,106.79,106.835,106.78,106.835,755600000.0
2008-09-22 14:37:00,106.82,106.83,106.785,106.81,655800000.0
2008-09-22 14:38:00,106.82,106.84,106.8,106.82,559400000.0
2008-09-22 14:39:00,106.825,106.835,106.775,106.79,606399996.0
2008-09-22 14:40:00,106.79,106.79,106.7,106.73,811599998.0
2008-09-22 14:41:00,106.73,106.73,106.675,106.7,699000000.0
2008-09-22 14:42:00,106.7,106.71,106.66,106.68,902600000.0
2008-09-22 14:43:00,106.68,106.68,106.635,106.645,811600001.0
2008-09-22 14:44:00,106.65,106.65,106.63,106.63,567599997.0
2008-09-22 14:45:00,106.63,106.68,106.63,106.66,672000001.0
2008-09-22 14:46:00,106.66,106.66,106.66,106.66,230400000.0
2008-09-22 14:47:00,106.66,106.7,106.66,106.7,651000000.0
2008-09-22 14:48:00,106.7,106.73,106.655,106.715,980999999.0
2008-09-22 14:49:00,106.72,106.73,106.7,106.7,898200000.0
2008-09-22 14:50:00,106.7,106.71,106.665,106.665,1231200000.0
2008-09-22 14:51:00,106.67,106.69,106.67,106.675,793399992.0
2008-09-22 14:52:00,106.675,106.675,106.65,106.66,469200000.0
2008-09-22 14:53:00,106.66,106.67,106.635,106.645,494799999.0
2008-09-22 14:54:00,106.645,106.645,106.63,106.64,329800000.0
2008-09-22 14:55:00,106.64,106.655,106.625,106.635,477000000.0
2008-09-22 14:56:00,106.63,106.65,106.625,106.65,142800000.0
2008-09-22 14:57:00,106.655,106.69,106.64,106.685,365400000.0
2008-09-22 14:58:00,106.685,106.69,106.68,106.68,181800000.0
2008-09-22 14:59:00,106.68,106.7,106.66,106.66,578400000.0
2008-09-22 15:00:00,106.66,106.74,106.66,106.72,871600000.0
2008-09-22 15:01:00,106.72,106.785,106.715,106.78,747000000.0
2008-09-22 15:02:00,106.78,106.795,106.775,106.78,556600000.0
2008-09-22 15:03:00,106.78,106.825,106.775,106.8,745500000.0
2008-09-22 15:04:00,106.8,106.8,106.73,106.735,700600000.0
2008-09-22 15:05:00,106.73,106.73,106.695,106.72,731399999.0
2008-09-22 15:06:00,106.72,106.76,106.7,106.72,594900000.0
2008-09-22 15:07:00,106.71,106.77,106.69,106.735,782900000.0
2008-09-22 15:08:00,106.74,106.745,106.72,106.74,766800000.0
2008-09-22 15:09:00,106.74,106.81,106.72,106.81,842400000.0
2008-09-22 15:10:00,106.81,106.81,106.77,106.81,711600000.0
2008-09-22 15:11:00,106.81,106.84,106.8,106.83,525799999.0
2008-09-22 15:12:00,106.83,106.83,106.77,106.77,639199999.0
2008-09-22 15:13:00,106.77,106.785,106.75,106.77,795800000.0
2008-09-22 15:14:00,106.77,106.79,106.76,106.77,672800000.0
2008-09-22 15:15:00,106.77,106.815,106.74,106.74,822600000.0
2008-09-22 15:16:00,106.74,106.75,106.71,106.71,734599999.0
2008-09-22 15:17:00,106.71,106.74,106.67,106.69,572000000.0
2008-09-22 15:18:00,106.695,106.745,106.68,106.73,448200000.0
2008-09-22 15:19:00,106.73,106.77,106.73,106.76,805800000.0
2008-09-22 15:20:00,106.75,106.77,106.605,106.61,818600000.0
2008-09-22 15:21:00,106.6,106.64,106.59,106.625,885799998.0
2008-09-22 15:22:00,106.625,106.68,106.62,106.665,509999998.0
2008-09-22 15:23:00,106.675,106.68,106.66,106.68,591400000.0
2008-09-22 15:24:00,106.68,106.685,106.66,106.67,509800000.0
2008-09-22 15:25:00,106.67,106.68,106.63,106.64,499200000.0
2008-09-22 15:26:00,106.64,106.65,106.6,106.61,608200000.0
2008-09-22 15:27:00,106.61,106.64,106.605,106.625,613800000.0
2008-09-22 15:28:00,106.63,106.63,106.61,106.62,466600000.0
2008-09-22 15:29:00,106.62,106.62,106.61,106.62,480099994.0
2008-09-22 15:30:00,106.62,106.65,106.615,106.62,982804594.0
2008-09-22 15:31:00,106.62,106.62,106.57,106.58,542599999.0
2008-09-22 15:32:00,106.58,106.58,106.5,106.52,724299999.0
2008-09-22 15:33:00,106.515,106.52,106.435,106.515,856700000.0
2008-09-22 15:34:00,106.51,106.51,106.46,106.47,586000000.0
2008-09-22 15:35:00,106.47,106.53,106.44,106.52,1044300000.0
2008-09-22 15:36:00,106.515,106.515,106.46,106.475,795599998.0
2008-09-22 15:37:00,106.475,106.48,106.44,106.46,986400000.0
2008-09-22 15:38:00,106.46,106.47,106.44,106.46,1091600000.0
2008-09-22 15:39:00,106.46,106.46,106.44,106.455,567300000.0
2008-09-22 15:40:00,106.46,106.465,106.4,106.41,867500000.0
2008-09-22 15:41:00,106.41,106.41,106.33,106.35,964900000.0
2008-09-22 15:42:00,106.35,106.39,106.34,106.36,895800000.0
2008-09-22 15:43:00,106.36,106.365,106.26,106.26,912700000.0
2008-09-22 15:44:00,106.26,106.34,106.26,106.32,712500000.0
2008-09-22 15:45:00,106.32,106.33,106.29,106.325,1128100000.0
2008-09-22 15:46:00,106.33,106.33,106.275,106.28,791200003.0
2008-09-22 15:47:00,106.28,106.37,106.275,106.37,1095000002.0
2008-09-22 15:48:00,106.375,106.46,106.375,106.45,998300001.0
2008-09-22 15:49:00,106.45,106.45,106.415,106.435,578500000.0
2008-09-22 15:50:00,106.44,106.445,106.43,106.44,434900000.0
2008-09-22 15:51:00,106.44,106.46,106.43,106.455,872500004.0
2008-09-22 15:52:00,106.455,106.475,106.44,106.46,597000000.0
2008-09-22 15:53:00,106.46,106.47,106.42,106.47,548800000.0
2008-09-22 15:54:00,106.47,106.51,106.45,106.48,643800000.0
2008-09-22 15:55:00,106.48,106.51,106.46,106.5,420000000.0
2008-09-22 15:56:00,106.5,106.51,106.485,106.5,1014100000.0
2008-09-22 15:57:00,106.5,106.5,106.46,106.48,915000000.0
2008-09-22 15:58:00,106.48,106.49,106.435,106.445,455900001.0
2008-09-22 15:59:00,106.45,106.485,106.41,106.475,517200000.0
2008-09-22 16:00:00,106.48,106.49,106.42,106.45,639000000.0
2008-09-22 16:01:00,106.45,106.48,106.435,106.44,681500000.0
2008-09-22 16:02:00,106.44,106.45,106.415,106.445,681600000.0
2008-09-22 16:03:00,106.445,106.5,106.445,106.485,667800000.0
2008-09-22 16:04:00,106.5,106.55,106.48,106.55,1084200000.0
2008-09-22 16:05:00,106.555,106.56,106.51,106.54,785899994.0
2008-09-22 16:06:00,106.54,106.54,106.43,106.45,1067199999.0
2008-09-22 16:07:00,106.445,106.46,106.43,106.46,529200000.0
2008-09-22 16:08:00,106.46,106.48,106.44,106.44,676900000.0
2008-09-22 16:09:00,106.44,106.47,106.44,106.45,466800000.0
2008-09-22 16:10:00,106.45,106.46,106.38,106.38,596600000.0
2008-09-22 16:11:00,106.38,106.425,106.38,106.4,627000000.0
2008-09-22 16:12:00,106.405,106.425,106.325,106.37,740000000.0
2008-09-22 16:13:00,106.37,106.385,106.33,106.335,753000000.0
2008-09-22 16:14:00,106.33,106.365,106.32,106.34,774600002.0
2008-09-22 16:15:00,106.33,106.34,106.3,106.32,817800000.0
2008-09-22 16:16:00,106.32,106.36,106.3,106.35,862499997.0
2008-09-22 16:17:00,106.35,106.355,106.27,106.27,776600000.0
2008-09-22 16:18:00,106.275,106.29,106.24,106.27,1028400001.0
2008-09-22 16:19:00,106.275,106.29,106.265,106.28,451800000.0
2008-09-22 16:20:00,106.285,106.31,106.27,106.295,710100000.0
2008-09-22 16:21:00,106.3,106.31,106.26,106.31,824000002.0
2008-09-22 16:22:00,106.31,106.33,106.28,106.295,645800000.0
2008-09-22 16:23:00,106.295,106.315,106.29,106.315,748200000.0
2008-09-22 16:24:00,106.305,106.34,106.3,106.34,362400000.0
2008-09-22 16:25:00,106.345,106.42,106.34,106.38,728800000.0
2008-09-22 16:26:00,106.38,106.385,106.34,106.365,417400000.0
2008-09-22 16:27:00,106.36,106.41,106.36,106.39,667899999.0
2008-09-22 16:28:00,106.395,106.42,106.39,106.39,718800000.0
2008-09-22 16:29:00,106.38,106.41,106.36,106.39,925600002.0
2008-09-22 16:30:00,106.39,106.39,106.365,106.37,728800000.0
2008-09-22 16:31:00,106.38,106.425,106.38,106.42,474600000.0
2008-09-22 16:32:00,106.415,106.43,106.385,106.43,527000000.0
2008-09-22 16:33:00,106.43,106.44,106.405,106.41,588999997.0
2008-09-22 16:34:00,106.41,106.45,106.41,106.44,785400001.0
2008-09-22 16:35:00,106.445,106.45,106.43,106.435,762600000.0
2008-09-22 16:36:00,106.44,106.44,106.41,106.43,727800004.0
2008-09-22 16:37:00,106.43,106.44,106.42,106.43,312000000.0
2008-09-22 16:38:00,106.43,106.45,106.42,106.44,705600002.0
2008-09-22 16:39:00,106.44,106.455,106.425,106.45,406800000.0
2008-09-22 16:40:00,106.45,106.455,106.41,106.415,601400000.0
2008-09-22 16:41:00,106.42,106.455,106.41,106.455,541000001.0
2008-09-22 16:42:00,106.46,106.495,106.44,106.49,477399999.0
2008-09-22 16:43:00,106.49,106.685,106.48,106.685,841100002.0
2008-09-22 16:44:00,106.68,106.815,106.66,106.815,1250199998.0
2008-09-22 16:45:00,106.815,106.865,106.78,106.785,1254999995.0
2008-09-22 16:46:00,106.785,106.79,106.685,106.685,969199998.0
2008-09-22 16:47:00,106.68,106.7,106.68,106.69,1214400000.0
2008-09-22 16:48:00,106.69,106.715,106.67,106.685,820299998.0
2008-09-22 16:49:00,106.685,106.695,106.665,106.67,898400002.0
2008-09-22 16:50:00,106.67,106.685,106.655,106.655,759800000.0
2008-09-22 16:51:00,106.655,106.715,106.655,106.7,593600001.0
2008-09-22 16:52:00,106.7,106.715,106.67,106.67,855400000.0
2008-09-22 16:53:00,106.67,106.68,106.655,106.655,960600000.0
2008-09-22 16:54:00,106.655,106.665,106.61,106.62,686600000.0
2008-09-22 16:55:00,106.63,106.67,106.62,106.66,599100000.0
2008-09-22 16:56:00,106.66,106.7,106.655,106.7,573700000.0
2008-09-22 16:57:00,106.7,106.7,106.67,106.68,520800000.0
2008-09-22 16:58:00,106.68,106.74,106.68,106.74,549899999.0
2008-09-22 16:59:00,106.74,106.79,106.74,106.765,856100000.0
2008-09-22 17:00:00,106.77,106.775,106.685,106.7,721099999.0
2008-09-22 17:01:00,106.695,106.695,106.61,106.62,968799997.0
2008-09-22 17:02:00,106.625,106.64,106.59,106.63,806000000.0
2008-09-22 17:03:00,106.63,106.63,106.57,106.59,769800000.0
2008-09-22 17:04:00,106.595,106.595,106.555,106.56,664200000.0
2008-09-22 17:05:00,106.56,106.58,106.55,106.58,838200000.0
2008-09-22 17:06:00,106.57,106.62,106.57,106.62,583000000.0
2008-09-22 17:07:00,106.62,106.62,106.57,106.605,500000000.0
2008-09-22 17:08:00,106.6,106.605,106.565,106.58,519400000.0
2008-09-22 17:09:00,106.585,106.59,106.54,106.54,315000001.0
2008-09-22 17:10:00,106.54,106.57,106.53,106.565,687600000.0
2008-09-22 17:11:00,106.57,106.575,106.56,106.57,662400000.0
2008-09-22 17:12:00,106.56,106.57,106.555,106.56,482400000.0
2008-09-22 17:13:00,106.56,106.56,106.525,106.54,470400000.0
2008-09-22 17:14:00,106.54,106.57,106.53,106.545,584600000.0
2008-09-22 17:15:00,106.545,106.6,106.53,106.56,494400000.0
2008-09-22 17:16:00,106.565,106.57,106.53,106.55,472799999.0
2008-09-22 17:17:00,106.55,106.565,106.495,106.5,878999995.0
2008-09-22 17:18:00,106.5,106.505,106.455,106.48,824400003.0
2008-09-22 17:19:00,106.48,106.48,106.45,106.47,459400003.0
2008-09-22 17:20:00,106.47,106.49,106.45,106.46,759000004.0
2008-09-22 17:21:00,106.46,106.47,106.44,106.44,700800002.0
2008-09-22 17:22:00,106.44,106.45,106.425,106.43,660600005.0
2008-09-22 17:23:00,106.43,106.45,106.41,106.41,724800000.0
2008-09-22 17:24:00,106.41,106.47,106.4,106.46,758400000.0
2008-09-22 17:25:00,106.46,106.48,106.45,106.465,560000000.0
2008-09-22 17:26:00,106.465,106.475,106.39,106.405,958800001.0
2008-09-22 17:27:00,106.405,106.43,106.4,106.4,570600000.0
2008-09-22 17:28:00,106.395,106.46,106.39,106.43,518400000.0
2008-09-22 17:29:00,106.43,106.44,106.37,106.38,1266200000.0
2008-09-22 17:30:00,106.375,106.43,106.37,106.405,712800000.0
2008-09-22 17:31:00,106.405,106.41,106.37,106.38,535400000.0
2008-09-22 17:32:00,106.38,106.415,106.37,106.41,713000000.0
2008-09-22 17:33:00,106.41,106.43,106.34,106.34,1156999999.0
2008-09-22 17:34:00,106.34,106.345,106.3,106.31,748600000.0
2008-09-22 17:35:00,106.305,106.315,106.26,106.26,773950000.0
2008-09-22 17:36:00,106.26,106.28,106.23,106.26,641600000.0
2008-09-22 17:37:00,106.255,106.35,106.24,106.35,983599999.0
2008-09-22 17:38:00,106.36,106.38,106.345,106.35,727000000.0
2008-09-22 17:39:00,106.35,106.36,106.34,106.35,606000000.0
2008-09-22 17:40:00,106.35,106.36,106.35,106.35,521800000.0
2008-09-22 17:41:00,106.35,106.355,106.195,106.195,675000000.0
2008-09-22 17:42:00,106.195,106.28,106.17,106.27,741400000.0
2008-09-22 17:43:00,106.27,106.34,106.265,106.32,698200000.0
2008-09-22 17:44:00,106.33,106.33,106.255,106.26,552800000.0
2008-09-22 17:45:00,106.26,106.31,106.24,106.31,644200003.0
2008-09-22 17:46:00,106.31,106.31,106.255,106.26,398200000.0
2008-09-22 17:47:00,106.27,106.3,106.23,106.28,425400000.0
2008-09-22 17:48:00,106.28,106.33,106.255,106.325,812800000.0
2008-09-22 17:49:00,106.33,106.38,106.33,106.36,674600010.0
2008-09-22 17:50:00,106.365,106.375,106.285,106.285,649800000.0
2008-09-22 17:51:00,106.29,106.32,106.29,106.31,377400000.0
2008-09-22 17:52:00,106.31,106.355,106.295,106.305,739600000.0
2008-09-22 17:53:00,106.305,106.35,106.27,106.35,358800000.0
2008-09-22 17:54:00,106.35,106.39,106.325,106.39,621600000.0
2008-09-22 17:55:00,106.39,106.39,106.36,106.37,298200000.0
2008-09-22 17:56:00,106.37,106.38,106.36,106.36,379800000.0
2008-09-22 17:57:00,106.36,106.37,106.36,106.37,97800000.0
2008-09-22 17:58:00,106.37,106.37,106.31,106.345,336000000.0
2008-09-22 17:59:00,106.345,106.36,106.33,106.35,652200000.0
2008-09-22 18:00:00,106.35,106.36,106.345,106.35,154800000.0
2008-09-22 18:01:00,106.35,106.39,106.35,106.365,449200000.0
2008-09-22 18:02:00,106.365,106.4,106.35,106.385,442400000.0
2008-09-22 18:03:00,106.39,106.42,106.39,106.41,461599999.0
2008-09-22 18:04:00,106.415,106.46,106.41,106.46,295800000.0
2008-09-22 18:05:00,106.455,106.48,106.45,106.48,264600000.0
2008-09-22 18:06:00,106.48,106.52,106.47,106.51,914400002.0
2008-09-22 18:07:00,106.51,106.525,106.505,106.52,390600000.0
2008-09-22 18:08:00,106.52,106.52,106.49,106.5,666000002.0
2008-09-22 18:09:00,106.5,106.53,106.5,106.51,333200000.0
2008-09-22 18:10:00,106.51,106.535,106.5,106.5,563800000.0
2008-09-22 18:11:00,106.5,106.5,106.48,106.49,332399999.0
2008-09-22 18:12:00,106.49,106.5,106.49,106.49,145800000.0
2008-09-22 18:13:00,106.49,106.5,106.49,106.49,118800000.0
2008-09-22 18:14:00,106.5,106.5,106.445,106.445,145000000.0
2008-09-22 18:15:00,106.44,106.46,106.375,106.39,408000000.0
2008-09-22 18:16:00,106.415,106.44,106.39,106.39,285600000.0
2008-09-22 18:17:00,106.39,106.405,106.34,106.38,457900000.0
2008-09-22 18:18:00,106.38,106.39,106.37,106.37,174000000.0
2008-09-22 18:19:00,106.37,106.39,106.37,106.38,282000000.0
2008-09-22 18:20:00,106.385,106.41,106.375,106.405,255000000.0
2008-09-22 18:21:00,106.405,106.41,106.38,106.38,233800000.0
2008-09-22 18:22:00,106.375,106.38,106.37,106.38,89000000.0
2008-09-22 18:23:00,106.38,106.39,106.38,106.38,85200000.0
2008-09-22 18:24:00,106.39,106.405,106.39,106.39,253800000.0
2008-09-22 18:25:00,106.39,106.41,106.39,106.39,300000000.0
2008-09-22 18:26:00,106.39,106.425,106.39,106.425,290600000.0
2008-09-22 18:27:00,106.425,106.43,106.39,106.4,302400000.0
2008-09-22 18:28:00,106.4,106.405,106.38,106.38,360600000.0
2008-09-22 18:29:00,106.385,106.4,106.38,106.4,280200000.0
2008-09-22 18:30:00,106.4,106.42,106.4,106.41,312000000.0
2008-09-22 18:31:00,106.4,106.435,106.4,106.43,168600000.0
2008-09-22 18:32:00,106.435,106.435,106.41,106.43,327400000.0
2008-09-22 18:33:00,106.42,106.44,106.42,106.42,232800000.0
2008-09-22 18:34:00,106.42,106.43,106.42,106.42,193200000.0
2008-09-22 18:35:00,106.42,106.44,106.4,106.43,155400000.0
2008-09-22 18:36:00,106.43,106.46,106.43,106.45,193800000.0
2008-09-22 18:37:00,106.45,106.46,106.44,106.46,204000000.0
2008-09-22 18:38:00,106.46,106.46,106.44,106.45,142200000.0
2008-09-22 18:39:00,106.45,106.45,106.44,106.45,137400000.0
2008-09-22 18:40:00,106.45,106.45,106.44,106.44,227800000.0
2008-09-22 18:41:00,106.44,106.44,106.4,106.4,301200000.0
2008-09-22 18:42:00,106.4,106.4,106.38,106.38,442200000.0
2008-09-22 18:43:00,106.38,106.385,106.325,106.33,553900001.0
2008-09-22 18:44:00,106.33,106.33,106.23,106.245,415799999.0
2008-09-22 18:45:00,106.245,106.25,106.2,106.235,259000000.0
2008-09-22 18:46:00,106.235,106.295,106.235,106.285,220200000.0
2008-09-22 18:47:00,106.285,106.305,106.28,106.305,142000000.0
2008-09-22 18:48:00,106.3,106.345,106.295,106.345,214000000.0
2008-09-22 18:49:00,106.34,106.35,106.325,106.345,265800000.0
2008-09-22 18:50:00,106.34,106.355,106.325,106.345,247200000.0
2008-09-22 18:51:00,106.34,106.365,106.33,106.33,291800000.0
2008-09-22 18:52:00,106.33,106.41,106.33,106.4,407800000.0
2008-09-22 18:53:00,106.39,106.4,106.35,106.36,423400000.0
2008-09-22 18:54:00,106.36,106.36,106.31,106.34,508000000.0
2008-09-22 18:55:00,106.34,106.34,106.32,106.33,231600000.0
2008-09-22 18:56:00,106.335,106.34,106.24,106.26,305600000.0
2008-09-22 18:57:00,106.26,106.31,106.255,106.31,352200000.0
2008-09-22 18:58:00,106.31,106.33,106.29,106.29,663600000.0
2008-09-22 18:59:00,106.29,106.3,106.28,106.28,323200000.0
2008-09-22 19:00:00,106.28,106.295,106.26,106.28,380400000.0
2008-09-22 19:01:00,106.28,106.29,106.23,106.24,297800000.0
2008-09-22 19:02:00,106.23,106.235,106.165,106.22,445000000.0
2008-09-22 19:03:00,106.22,106.22,106.17,106.21,808400000.0
2008-09-22 19:04:00,106.21,106.21,106.16,106.16,388600000.0
2008-09-22 19:05:00,106.16,106.17,106.16,106.17,271500000.0
2008-09-22 19:06:00,106.17,106.17,106.1,106.11,396200000.0
2008-09-22 19:07:00,106.11,106.11,106.045,106.1,508800000.0
2008-09-22 19:08:00,106.095,106.1,106.07,106.1,333600000.0
2008-09-22 19:09:00,106.11,106.14,106.09,106.14,283800000.0
2008-09-22 19:10:00,106.14,106.16,106.125,106.16,415400000.0
2008-09-22 19:11:00,106.155,106.22,106.14,106.21,517000000.0
2008-09-22 19:12:00,106.2,106.24,106.17,106.205,706700000.0
2008-09-22 19:13:00,106.21,106.22,106.155,106.18,480200000.0
2008-09-22 19:14:00,106.195,106.2,106.1,106.145,499200000.0
2008-09-22 19:15:00,106.15,106.17,106.13,106.16,626200000.0
2008-09-22 19:16:00,106.165,106.17,106.12,106.12,363600000.0
2008-09-22 19:17:00,106.125,106.14,106.08,106.08,525600000.0
2008-09-22 19:18:00,106.08,106.08,106.05,106.06,393600000.0
2008-09-22 19:19:00,106.06,106.08,106.06,106.08,262200000.0
2008-09-22 19:20:00,106.08,106.12,106.08,106.11,409200000.0
2008-09-22 19:21:00,106.11,106.12,106.105,106.105,360400000.0
2008-09-22 19:22:00,106.105,106.115,106.06,106.06,374400000.0
2008-09-22 19:23:00,106.06,106.09,106.04,106.085,342600000.0
2008-09-22 19:24:00,106.08,106.08,106.0,106.0,341400000.0
2008-09-22 19:25:00,106.0,106.01,105.96,105.97,372600000.0
2008-09-22 19:26:00,105.98,105.995,105.935,105.935,457300000.0
2008-09-22 19:27:00,105.935,105.98,105.92,105.93,509600000.0
2008-09-22 19:28:00,105.935,105.945,105.88,105.89,426800000.0
2008-09-22 19:29:00,105.89,105.9,105.83,105.86,543600000.0
2008-09-22 19:30:00,105.855,105.855,105.8,105.82,456200000.0
2008-09-22 19:31:00,105.82,105.835,105.77,105.785,446800000.0
2008-09-22 19:32:00,105.78,105.8,105.72,105.735,613600000.0
2008-09-22 19:33:00,105.735,105.745,105.69,105.7,374900000.0
2008-09-22 19:34:00,105.695,105.7,105.63,105.7,482300000.0
2008-09-22 19:35:00,105.7,105.7,105.67,105.68,433400000.0
2008-09-22 19:36:00,105.68,105.71,105.67,105.7,372200000.0
2008-09-22 19:37:00,105.71,105.83,105.7,105.81,555800000.0
2008-09-22 19:38:00,105.81,105.845,105.81,105.84,188100000.0
2008-09-22 19:39:00,105.84,105.935,105.84,105.925,226000000.0
2008-09-22 19:40:00,105.92,105.945,105.88,105.895,391000000.0
2008-09-22 19:41:00,105.895,105.9,105.89,105.89,200400000.0
2008-09-22 19:42:00,105.895,105.9,105.855,105.86,289000000.0
2008-09-22 19:43:00,105.85,105.885,105.85,105.88,283800000.0
2008-09-22 19:44:00,105.885,105.92,105.88,105.88,252800000.0
2008-09-22 19:45:00,105.875,105.9,105.855,105.895,348600000.0
2008-09-22 19:46:00,105.885,105.96,105.885,105.92,344400000.0
2008-09-22 19:47:00,105.91,105.91,105.87,105.87,228000000.0
2008-09-22 19:48:00,105.865,105.875,105.86,105.865,249000000.0
2008-09-22 19:49:00,105.86,105.865,105.85,105.85,196800000.0
2008-09-22 19:50:00,105.85,105.86,105.84,105.85,118200000.0
2008-09-22 19:51:00,105.85,105.89,105.85,105.87,218800000.0
2008-09-22 19:52:00,105.87,105.89,105.86,105.88,216000000.0
2008-09-22 19:53:00,105.875,105.91,105.86,105.9,517600000.0
2008-09-22 19:54:00,105.9,105.94,105.9,105.94,261000000.0
2008-09-22 19:55:00,105.94,106.0,105.93,106.0,316000000.0
2008-09-22 19:56:00,106.0,106.0,105.96,105.96,258600000.0
2008-09-22 19:57:00,105.96,105.96,105.91,105.93,278400000.0
2008-09-22 19:58:00,105.93,105.94,105.91,105.92,105000000.0
2008-09-22 19:59:00,105.925,105.93,105.89,105.89,183800000.0
2008-09-22 20:00:00,105.89,105.89,105.86,105.86,177600000.0
2008-09-22 20:01:00,105.86,105.87,105.85,105.85,199200000.0
2008-09-22 20:02:00,105.85,105.85,105.83,105.835,147000000.0
2008-09-22 20:03:00,105.84,105.85,105.825,105.83,205400000.0
2008-09-22 20:04:00,105.83,105.84,105.81,105.82,214200000.0
2008-09-22 20:05:00,105.82,105.83,105.795,105.82,263200000.0
2008-09-22 20:06:00,105.82,105.83,105.785,105.79,327700000.0
2008-09-22 20:07:00,105.8,105.84,105.79,105.82,349400000.0
2008-09-22 20:08:00,105.815,105.87,105.815,105.84,280500000.0
2008-09-22 20:09:00,105.835,105.845,105.815,105.835,308000001.0
2008-09-22 20:10:00,105.84,105.88,105.84,105.86,265200000.0
2008-09-22 20:11:00,105.86,105.9,105.86,105.89,279200000.0
2008-09-22 20:12:00,105.89,105.9,105.85,105.85,441000000.0
2008-09-22 20:13:00,105.85,105.855,105.84,105.85,170400000.0
2008-09-22 20:14:00,105.855,105.9,105.855,105.88,198600000.0
2008-09-22 20:15:00,105.88,105.88,105.81,105.81,433200000.0
2008-09-22 20:16:00,105.81,105.84,105.81,105.82,524400000.0
2008-09-22 20:17:00,105.82,105.83,105.82,105.825,259400000.0
2008-09-22 20:18:00,105.83,105.84,105.81,105.83,283000000.0
2008-09-22 20:19:00,105.82,105.83,105.79,105.8,160800000.0
2008-09-22 20:20:00,105.79,105.8,105.73,105.77,543200000.0
2008-09-22 20:21:00,105.775,105.795,105.755,105.785,239000000.0
2008-09-22 20:22:00,105.78,105.79,105.73,105.73,355000000.0
2008-09-22 20:23:00,105.735,105.77,105.625,105.65,648499998.0
2008-09-22 20:24:00,105.65,105.65,105.585,105.6,614200000.0
2008-09-22 20:25:00,105.605,105.605,105.57,105.6,481600000.0
2008-09-22 20:26:00,105.6,105.65,105.6,105.65,584400000.0
2008-09-22 20:27:00,105.64,105.69,105.64,105.69,301800000.0
2008-09-22 20:28:00,105.69,105.69,105.65,105.665,440200000.0
2008-09-22 20:29:00,105.66,105.69,105.65,105.67,336200000.0
2008-09-22 20:30:00,105.67,105.73,105.665,105.7,412800000.0
2008-09-22 20:31:00,105.715,105.78,105.71,105.77,523600000.0
2008-09-22 20:32:00,105.77,105.82,105.75,105.78,564400000.0
2008-09-22 20:33:00,105.775,105.8,105.67,105.69,681800000.0
2008-09-22 20:34:00,105.69,105.69,105.625,105.635,526400000.0
2008-09-22 20:35:00,105.635,105.665,105.56,105.58,507800000.0
2008-09-22 20:36:00,105.58,105.595,105.54,105.555,370800000.0
2008-09-22 20:37:00,105.555,105.57,105.53,105.55,426200000.0
2008-09-22 20:38:00,105.55,105.555,105.515,105.535,196000000.0
2008-09-22 20:39:00,105.52,105.57,105.52,105.57,417000000.0
2008-09-22 20:40:00,105.57,105.575,105.515,105.53,309800000.0
2008-09-22 20:41:00,105.53,105.54,105.475,105.51,428400000.0
2008-09-22 20:42:00,105.51,105.525,105.5,105.51,190200000.0
2008-09-22 20:43:00,105.515,105.515,105.48,105.49,328600000.0
2008-09-22 20:44:00,105.485,105.485,105.4,105.42,455400000.0
2008-09-22 20:45:00,105.42,105.44,105.41,105.44,191600000.0
2008-09-22 20:46:00,105.44,105.45,105.42,105.42,226200000.0
2008-09-22 20:47:00,105.415,105.415,105.385,105.395,357800000.0
2008-09-22 20:48:00,105.395,105.415,105.39,105.4,220800000.0
2008-09-22 20:49:00,105.4,105.415,105.39,105.4,354800000.0
2008-09-22 20:50:00,105.4,105.42,105.4,105.41,165000000.0
2008-09-22 20:51:00,105.41,105.42,105.41,105.41,143400000.0
2008-09-22 20:52:00,105.41,105.44,105.41,105.43,256200000.0
2008-09-22 20:53:00,105.43,105.44,105.41,105.43,341399998.0
2008-09-22 20:54:00,105.43,105.45,105.43,105.43,292800000.0
2008-09-22 20:55:00,105.435,105.45,105.42,105.45,198600000.0
2008-09-22 20:56:00,105.45,105.48,105.45,105.47,192400000.0
2008-09-22 20:57:00,105.47,105.48,105.46,105.48,207400000.0
2008-09-22 20:58:00,105.48,105.48,105.445,105.45,380199999.0
2008-09-22 20:59:00,105.45,105.47,105.42,105.43,320999999.0
2008-09-22 21:00:00,105.43,105.43,105.375,105.39,278800000.0
2008-09-22 21:01:00,105.39,105.39,105.34,105.36,266400000.0
2008-09-22 21:02:00,105.36,105.36,105.31,105.32,184300000.0
2008-09-22 21:03:00,105.32,105.345,105.31,105.325,395600000.0
2008-09-22 21:04:00,105.33,105.33,105.3,105.32,251600000.0
2008-09-22 21:05:00,105.325,105.36,105.32,105.35,230400000.0
2008-09-22 21:06:00,105.355,105.415,105.355,105.415,160800000.0
2008-09-22 21:07:00,105.415,105.45,105.4,105.42,265600000.0
2008-09-22 21:08:00,105.41,105.425,105.395,105.415,125200000.0
2008-09-22 21:09:00,105.42,105.455,105.405,105.44,184600000.0
2008-09-22 21:10:00,105.44,105.5,105.41,105.49,587600000.0
2008-09-22 21:11:00,105.49,105.52,105.47,105.47,613400000.0
2008-09-22 21:12:00,105.47,105.51,105.47,105.49,286000000.0
2008-09-22 21:13:00,105.485,105.505,105.48,105.49,266600000.0
2008-09-22 21:14:00,105.49,105.5,105.48,105.5,75600000.0
2008-09-22 21:15:00,105.5,105.5,105.48,105.48,216000000.0
2008-09-22 21:16:00,105.48,105.48,105.47,105.48,189600000.0
2008-09-22 21:17:00,105.48,105.495,105.465,105.48,279600000.0
2008-09-22 21:18:00,105.47,105.48,105.4,105.43,608800000.0
2008-09-22 21:19:00,105.43,105.43,105.37,105.37,555400000.0
2008-09-22 21:20:00,105.37,105.38,105.33,105.37,398800000.0
2008-09-22 21:21:00,105.36,105.39,105.34,105.37,390600000.0
2008-09-22 21:22:00,105.37,105.43,105.37,105.43,297600000.0
2008-09-22 21:23:00,105.42,105.42,105.36,105.36,492900000.0
2008-09-22 21:24:00,105.36,105.375,105.35,105.355,339400000.0
2008-09-22 21:25:00,105.355,105.365,105.305,105.31,328600000.0
2008-09-22 21:26:00,105.31,105.34,105.27,105.285,458800000.0
2008-09-22 21:27:00,105.285,105.31,105.28,105.285,196400000.0
2008-09-22 21:28:00,105.29,105.31,105.29,105.29,224600000.0
2008-09-22 21:29:00,105.29,105.29,105.275,105.275,262000000.0
2008-09-22 21:30:00,105.275,105.275,105.25,105.265,223200000.0
2008-09-22 21:31:00,105.265,105.265,105.24,105.26,409800000.0
2008-09-22 21:32:00,105.26,105.285,105.26,105.275,495000000.0
2008-09-22 21:33:00,105.28,105.285,105.27,105.275,370800000.0
2008-09-22 21:34:00,105.275,105.28,105.24,105.255,442800000.0
2008-09-22 21:35:00,105.255,105.28,105.245,105.26,397200000.0
2008-09-22 21:36:00,105.275,105.31,105.245,105.25,413600000.0
2008-09-22 21:37:00,105.255,105.27,105.195,105.24,267500000.0
2008-09-22 21:38:00,105.235,105.24,105.22,105.235,197800000.0
2008-09-22 21:39:00,105.23,105.245,105.21,105.22,271600000.0
2008-09-22 21:40:00,105.215,105.22,105.2,105.2,241200000.0
2008-09-22 21:41:00,105.205,105.21,105.195,105.195,90000000.0
2008-09-22 21:42:00,105.195,105.205,105.17,105.18,327600000.0
2008-09-22 21:43:00,105.18,105.195,105.17,105.19,457800000.0
2008-09-22 21:44:00,105.19,105.225,105.185,105.22,378400001.0
2008-09-22 21:45:00,105.225,105.245,105.22,105.22,251000000.0
2008-09-22 21:46:00,105.225,105.25,105.2,105.205,307800000.0
2008-09-22 21:47:00,105.21,105.21,105.18,105.2,358200000.0
2008-09-22 21:48:00,105.205,105.22,105.2,105.21,165000000.0
2008-09-22 21:49:00,105.21,105.24,105.2,105.24,235800000.0
2008-09-22 21:50:00,105.24,105.25,105.24,105.24,66600000.0
2008-09-22 21:51:00,105.24,105.27,105.225,105.23,491700000.0
2008-09-22 21:52:00,105.23,105.26,105.23,105.25,211300000.0
2008-09-22 21:53:00,105.24,105.24,105.23,105.24,66600000.0
2008-09-22 21:54:00,105.23,105.23,105.2,105.21,156000000.0
2008-09-22 21:55:00,105.21,105.21,105.175,105.175,133400000.0
2008-09-22 21:56:00,105.18,105.19,105.17,105.19,153000000.0
2008-09-22 21:57:00,105.2,105.21,105.16,105.16,697400000.0
2008-09-22 21:58:00,105.16,105.185,105.155,105.165,152200000.0
2008-09-22 21:59:00,105.17,105.175,105.16,105.17,130800000.0
2008-09-22 22:00:00,105.17,105.19,105.15,105.16,319399999.0
2008-09-22 22:01:00,105.16,105.2,105.16,105.18,310600000.0
2008-09-22 22:02:00,105.185,105.19,105.17,105.19,379800000.0
2008-09-22 22:03:00,105.19,105.23,105.18,105.23,470200000.0
2008-09-22 22:04:00,105.23,105.245,105.22,105.24,190200000.0
2008-09-22 22:05:00,105.24,105.24,105.21,105.22,133800000.0
2008-09-22 22:06:00,105.22,105.23,105.185,105.22,337475000.0
2008-09-22 22:07:00,105.22,105.225,105.18,105.215,260200000.0
2008-09-22 22:08:00,105.215,105.235,105.21,105.22,165000000.0
2008-09-22 22:09:00,105.22,105.23,105.17,105.18,179900000.0
2008-09-22 22:10:00,105.18,105.245,105.18,105.24,182600000.0
2008-09-22 22:11:00,105.245,105.255,105.22,105.25,199500000.0
2008-09-22 22:12:00,105.25,105.265,105.21,105.265,192000000.0
2008-09-22 22:13:00,105.27,105.275,105.25,105.27,140000000.0
2008-09-22 22:14:00,105.265,105.265,105.25,105.25,130000000.0
2008-09-22 22:15:00,105.25,105.25,105.21,105.23,111000000.0
2008-09-22 22:16:00,105.23,105.32,105.23,105.32,130000000.0
2008-09-22 22:17:00,105.305,105.32,105.3,105.31,222000000.0
2008-09-22 22:18:00,105.31,105.33,105.3,105.33,239400000.0
2008-09-22 22:19:00,105.33,105.35,105.33,105.35,144200000.0
2008-09-22 22:20:00,105.35,105.36,105.34,105.36,84000000.0
2008-09-22 22:21:00,105.36,105.4,105.36,105.4,319200000.0
2008-09-22 22:22:00,105.39,105.41,105.36,105.37,332600002.0
2008-09-22 22:23:00,105.375,105.4,105.37,105.37,318000000.0
2008-09-22 22:24:00,105.37,105.395,105.37,105.37,186000000.0
2008-09-22 22:25:00,105.37,105.37,105.355,105.36,159600000.0
2008-09-22 22:26:00,105.36,105.38,105.36,105.38,177000000.0
2008-09-22 22:27:00,105.38,105.405,105.375,105.385,124200000.0
2008-09-22 22:28:00,105.39,105.42,105.385,105.405,230900000.0
2008-09-22 22:29:00,105.405,105.435,105.4,105.42,44600000.0
2008-09-22 22:30:00,105.42,105.43,105.375,105.415,314400000.0
2008-09-22 22:31:00,105.42,105.42,105.39,105.41,130600000.0
2008-09-22 22:32:00,105.41,105.435,105.41,105.435,75000000.0
2008-09-22 22:33:00,105.435,105.435,105.41,105.435,131400000.0
2008-09-22 22:34:00,105.435,105.435,105.435,105.435,6000000.0
2008-09-22 22:35:00,105.435,105.48,105.435,105.465,190000000.0
2008-09-22 22:36:00,105.465,105.485,105.455,105.48,148600000.0
2008-09-22 22:37:00,105.48,105.53,105.48,105.485,202000000.0
2008-09-22 22:38:00,105.485,105.485,105.435,105.435,99000000.0
2008-09-22 22:39:00,105.435,105.455,105.42,105.42,303000000.0
2008-09-22 22:40:00,105.42,105.42,105.355,105.36,187200000.0
2008-09-22 22:41:00,105.355,105.355,105.33,105.34,141000000.0
2008-09-22 22:42:00,105.36,105.37,105.35,105.355,119400000.0
2008-09-22 22:43:00,105.355,105.39,105.35,105.38,221400000.0
2008-09-22 22:44:00,105.37,105.385,105.35,105.385,201600000.0
2008-09-22 22:45:00,105.39,105.44,105.39,105.41,158000000.0
2008-09-22 22:46:00,105.415,105.415,105.405,105.405,18000000.0
2008-09-22 22:47:00,105.43,105.45,105.43,105.44,70800000.0
2008-09-22 22:48:00,105.445,105.45,105.44,105.44,105000000.0
2008-09-22 22:49:00,105.445,105.46,105.42,105.43,187800000.0
2008-09-22 22:50:00,105.43,105.455,105.38,105.43,280200000.0
2008-09-22 22:51:00,105.43,105.445,105.43,105.435,66000000.0
2008-09-22 22:52:00,105.435,105.45,105.435,105.45,88800000.0
2008-09-22 22:53:00,105.45,105.455,105.44,105.45,54000000.0
2008-09-22 22:54:00,105.455,105.49,105.45,105.465,94200000.0
2008-09-22 22:55:00,105.465,105.48,105.465,105.48,40800000.0
2008-09-22 22:56:00,105.48,105.505,105.475,105.49,233200000.0
2008-09-22 22:57:00,105.49,105.5,105.45,105.5,180600000.0
2008-09-22 22:58:00,105.49,105.495,105.48,105.48,85400000.0
2008-09-22 22:59:00,105.47,105.51,105.465,105.5,118800000.0
2008-09-22 23:00:00,105.495,105.495,105.48,105.49,90000000.0
2008-09-22 23:01:00,105.485,105.515,105.485,105.515,81000000.0
2008-09-22 23:02:00,105.515,105.53,105.51,105.52,81000000.0
2008-09-22 23:03:00,105.52,105.53,105.52,105.52,27000000.0
2008-09-22 23:04:00,105.51,105.51,105.485,105.5,102000000.0
2008-09-22 23:05:00,105.5,105.5,105.5,105.5,27000000.0
2008-09-22 23:06:00,105.5,105.5,105.45,105.455,105000000.0
2008-09-22 23:07:00,105.46,105.46,105.455,105.46,24000000.0
2008-09-22 23:08:00,105.46,105.465,105.46,105.46,33000000.0
2008-09-22 23:09:00,105.45,105.51,105.45,105.46,168000000.0
2008-09-22 23:10:00,105.46,105.48,105.45,105.455,408000000.0
2008-09-22 23:11:00,105.455,105.475,105.45,105.46,687000000.0
2008-09-22 23:12:00,105.46,105.46,105.46,105.46,81000000.0
2008-09-22 23:13:00,105.47,105.49,105.44,105.49,397600000.0
2008-09-22 23:14:00,105.49,105.49,105.43,105.455,97000000.0
2008-09-22 23:15:00,105.465,105.465,105.39,105.445,316599994.0
2008-09-22 23:16:00,105.46,105.46,105.405,105.43,84000000.0
2008-09-22 23:17:00,105.43,105.475,105.42,105.475,397800000.0
2008-09-22 23:18:00,105.475,105.475,105.465,105.465,126000000.0
2008-09-22 23:19:00,105.465,105.465,105.46,105.46,12000000.0
2008-09-22 23:20:00,105.46,105.465,105.41,105.455,97200000.0
2008-09-22 23:21:00,105.465,105.465,105.43,105.455,172000000.0
2008-09-22 23:22:00,105.44,105.44,105.365,105.405,858000000.0
2008-09-22 23:23:00,105.42,105.42,105.355,105.39,533400000.0
2008-09-22 23:24:00,105.39,105.42,105.38,105.385,165000000.0
2008-09-22 23:25:00,105.39,105.405,105.345,105.385,147200000.0
2008-09-22 23:26:00,105.39,105.395,105.35,105.35,63600000.0
2008-09-22 23:27:00,105.365,105.365,105.365,105.365,60000000.0
2008-09-22 23:28:00,105.365,105.365,105.36,105.36,45000000.0
2008-09-22 23:29:00,105.38,105.395,105.38,105.39,63000000.0
2008-09-22 23:30:00,105.405,105.42,105.405,105.42,21000000.0
2008-09-22 23:31:00,105.41,105.425,105.41,105.425,9000000.0
2008-09-22 23:32:00,105.42,105.42,105.405,105.405,31200000.0
2008-09-22 23:33:00,105.4,105.4,105.39,105.395,56400000.0
2008-09-22 23:34:00,105.39,105.405,105.39,105.395,78000000.0
2008-09-22 23:35:00,105.39,105.39,105.39,105.39,83400000.0
2008-09-22 23:36:00,105.39,105.44,105.39,105.44,32400000.0
2008-09-22 23:37:00,105.44,105.44,105.38,105.4,445800000.0
2008-09-22 23:38:00,105.39,105.405,105.39,105.39,99000000.0
2008-09-22 23:39:00,105.39,105.405,105.39,105.39,78000000.0
2008-09-22 23:40:00,105.405,105.435,105.405,105.435,195000000.0
2008-09-22 23:41:00,105.435,105.49,105.42,105.475,1052200000.0
2008-09-22 23:42:00,105.475,105.48,105.45,105.46,281399997.0
2008-09-22 23:43:00,105.46,105.46,105.46,105.46,68400000.0
2008-09-22 23:44:00,105.46,105.46,105.46,105.46,18000000.0
2008-09-22 23:45:00,105.46,105.46,105.42,105.43,198300000.0
2008-09-22 23:46:00,105.43,105.43,105.43,105.43,86400000.0
2008-09-22 23:47:00,105.43,105.445,105.42,105.425,211200000.0
2008-09-22 23:48:00,105.41,105.425,105.395,105.42,31800000.0
2008-09-22 23:49:00,105.395,105.43,105.395,105.415,204600000.0
2008-09-22 23:50:00,105.42,105.425,105.42,105.425,9000000.0
2008-09-22 23:51:00,105.43,105.44,105.415,105.42,67000000.0
2008-09-22 23:52:00,105.42,105.42,105.42,105.42,3000000.0
2008-09-22 23:53:00,105.42,105.42,105.42,105.42,6000000.0
2008-09-22 23:55:00,105.435,105.435,105.42,105.42,67200000.0
2008-09-22 23:56:00,105.42,105.42,105.42,105.42,5400000.0
2008-09-22 23:57:00,105.42,105.42,105.42,105.42,10800000.0
2008-09-22 23:58:00,105.42,105.42,105.42,105.42,18000000.0
2008-09-22 23:59:00,105.42,105.425,105.41,105.41,52800000.0
2008-09-23 00:00:00,105.41,105.425,105.41,105.42,160200000.0
2008-09-23 00:01:00,105.42,105.445,105.42,105.425,133200000.0
2008-09-23 00:02:00,105.42,105.445,105.42,105.43,74800000.0
2008-09-23 00:03:00,105.43,105.43,105.43,105.43,1200000.0
2008-09-23 00:04:00,105.43,105.43,105.42,105.425,39000000.0
2008-09-23 00:05:00,105.425,105.425,105.42,105.425,43200000.0
2008-09-23 00:06:00,105.425,105.425,105.395,105.395,48200000.0
2008-09-23 00:07:00,105.395,105.405,105.375,105.405,107000000.0
2008-09-23 00:08:00,105.405,105.405,105.365,105.375,74600000.0
2008-09-23 00:09:00,105.375,105.405,105.365,105.375,112400000.0
2008-09-23 00:10:00,105.37,105.38,105.36,105.36,90400000.0
2008-09-23 00:11:00,105.36,105.36,105.345,105.35,132000000.0
2008-09-23 00:12:00,105.35,105.37,105.335,105.35,119800000.0
2008-09-23 00:13:00,105.35,105.37,105.34,105.345,158800000.0
2008-09-23 00:14:00,105.345,105.35,105.345,105.35,39600000.0
2008-09-23 00:15:00,105.36,105.365,105.32,105.34,96600000.0
2008-09-23 00:16:00,105.34,105.34,105.325,105.34,47400000.0
2008-09-23 00:17:00,105.34,105.345,105.34,105.345,51000000.0
2008-09-23 00:18:00,105.34,105.345,105.335,105.34,57000000.0
2008-09-23 00:19:00,105.34,105.345,105.335,105.34,69000000.0
2008-09-23 00:20:00,105.345,105.35,105.34,105.35,108000000.0
2008-09-23 00:21:00,105.355,105.355,105.345,105.345,42000000.0
2008-09-23 00:22:00,105.35,105.36,105.335,105.34,95400000.0
2008-09-23 00:23:00,105.35,105.35,105.35,105.35,84600000.0
2008-09-23 00:24:00,105.35,105.35,105.345,105.345,12000000.0
2008-09-23 00:25:00,105.345,105.365,105.345,105.36,33000000.0
2008-09-23 00:26:00,105.365,105.365,105.36,105.36,54000000.0
2008-09-23 00:27:00,105.35,105.35,105.35,105.35,3000000.0
2008-09-23 00:28:00,105.36,105.36,105.355,105.355,12000000.0
2008-09-23 00:29:00,105.36,105.365,105.355,105.355,24000000.0
2008-09-23 00:30:00,105.36,105.36,105.345,105.35,39000000.0
2008-09-23 00:31:00,105.35,105.365,105.35,105.355,39000000.0
2008-09-23 00:32:00,105.355,105.355,105.335,105.335,67200000.0
2008-09-23 00:33:00,105.335,105.38,105.335,105.37,193600000.0
2008-09-23 00:34:00,105.38,105.42,105.36,105.39,67000000.0
2008-09-23 00:35:00,105.39,105.39,105.39,105.39,3000000.0
2008-09-23 00:36:00,105.39,105.39,105.38,105.39,51000000.0
2008-09-23 00:37:00,105.39,105.39,105.39,105.39,6000000.0
2008-09-23 00:38:00,105.39,105.39,105.37,105.375,42600000.0
2008-09-23 00:39:00,105.37,105.39,105.37,105.37,49800000.0
2008-09-23 00:40:00,105.37,105.4,105.35,105.39,1982199999.0
2008-09-23 00:41:00,105.39,105.39,105.37,105.37,52200000.0
2008-09-23 00:42:00,105.37,105.39,105.37,105.39,94800000.0
2008-09-23 00:43:00,105.39,105.39,105.39,105.39,3000000.0
2008-09-23 00:44:00,105.39,105.41,105.39,105.4,38200000.0
2008-09-23 00:45:00,105.405,105.41,105.4,105.41,27000000.0
2008-09-23 00:46:00,105.41,105.43,105.41,105.43,62200000.0
2008-09-23 00:47:00,105.44,105.44,105.435,105.44,21000000.0
2008-09-23 00:48:00,105.44,105.45,105.44,105.45,37600000.0
2008-09-23 00:49:00,105.45,105.45,105.45,105.45,15000000.0
2008-09-23 00:50:00,105.45,105.475,105.45,105.47,60000000.0
2008-09-23 00:51:00,105.47,105.505,105.47,105.47,141400000.0
2008-09-23 00:52:00,105.47,105.49,105.47,105.49,151800000.0
2008-09-23 00:53:00,105.49,105.51,105.485,105.505,183000000.0
2008-09-23 00:54:00,105.505,105.515,105.5,105.505,160800000.0
2008-09-23 00:55:00,105.51,105.535,105.49,105.525,335400000.0
2008-09-23 00:56:00,105.525,105.545,105.515,105.54,177000000.0
2008-09-23 00:57:00,105.54,105.54,105.52,105.525,74800000.0
2008-09-23 00:58:00,105.525,105.545,105.515,105.545,123400000.0
2008-09-23 00:59:00,105.54,105.56,105.535,105.545,29000000.0
2008-09-23 01:00:00,105.55,105.56,105.55,105.56,48400000.0
2008-09-23 01:01:00,105.56,105.6,105.555,105.58,161000000.0
2008-09-23 01:02:00,105.58,105.59,105.58,105.59,57000000.0
2008-09-23 01:03:00,105.59,105.59,105.59,105.59,3000000.0
2008-09-23 01:04:00,105.59,105.61,105.59,105.59,90600000.0
2008-09-23 01:05:00,105.59,105.61,105.59,105.6,61800000.0
2008-09-23 01:06:00,105.6,105.61,105.6,105.6,124000000.0
2008-09-23 01:07:00,105.61,105.61,105.6,105.61,120000000.0
2008-09-23 01:08:00,105.62,105.65,105.62,105.65,65400000.0
2008-09-23 01:09:00,105.65,105.65,105.64,105.65,19000000.0
2008-09-23 01:10:00,105.65,105.65,105.635,105.64,43200000.0
2008-09-23 01:11:00,105.64,105.655,105.64,105.64,99800000.0
2008-09-23 01:12:00,105.64,105.64,105.635,105.64,56400000.0
2008-09-23 01:13:00,105.64,105.64,105.6,105.61,107200000.0
2008-09-23 01:14:00,105.61,105.61,105.57,105.57,200800001.0
2008-09-23 01:15:00,105.57,105.57,105.505,105.54,400400000.0
2008-09-23 01:16:00,105.535,105.55,105.525,105.55,215400000.0
2008-09-23 01:17:00,105.55,105.55,105.535,105.545,55600000.0
2008-09-23 01:18:00,105.555,105.56,105.545,105.545,82600000.0
2008-09-23 01:19:00,105.545,105.545,105.51,105.52,363600000.0
2008-09-23 01:20:00,105.52,105.52,105.515,105.52,40600000.0
2008-09-23 01:21:00,105.52,105.55,105.52,105.55,130800000.0
2008-09-23 01:22:00,105.55,105.555,105.545,105.55,151600001.0
2008-09-23 01:23:00,105.55,105.555,105.515,105.53,154000000.0
2008-09-23 01:24:00,105.53,105.55,105.525,105.54,236000000.0
2008-09-23 01:25:00,105.54,105.545,105.52,105.53,273400000.0
2008-09-23 01:26:00,105.53,105.56,105.53,105.56,37800000.0
2008-09-23 01:27:00,105.55,105.55,105.535,105.55,220800000.0
2008-09-23 01:28:00,105.55,105.55,105.55,105.55,132000000.0
2008-09-23 01:29:00,105.55,105.61,105.55,105.6,139600000.0
2008-09-23 01:30:00,105.6,105.6,105.6,105.6,45500000.0
2008-09-23 01:31:00,105.6,105.6,105.59,105.59,75000000.0
2008-09-23 01:32:00,105.59,105.595,105.57,105.59,108200000.0
2008-09-23 01:33:00,105.59,105.615,105.585,105.61,102000000.0
2008-09-23 01:34:00,105.61,105.61,105.61,105.61,6000000.0
2008-09-23 01:35:00,105.61,105.61,105.61,105.61,21000000.0
2008-09-23 01:36:00,105.61,105.61,105.6,105.6,33000000.0
2008-09-23 01:37:00,105.6,105.6,105.6,105.6,27000000.0
2008-09-23 01:38:00,105.6,105.6,105.6,105.6,3000000.0
2008-09-23 01:39:00,105.6,105.6,105.585,105.6,54000000.0
2008-09-23 01:40:00,105.6,105.6,105.59,105.595,69000000.0
2008-09-23 01:41:00,105.59,105.595,105.57,105.57,93000000.0
2008-09-23 01:42:00,105.56,105.56,105.53,105.555,133800000.0
2008-09-23 01:43:00,105.56,105.56,105.56,105.56,3000000.0
2008-09-23 01:44:00,105.56,105.56,105.55,105.55,42000000.0
2008-09-23 01:45:00,105.55,105.56,105.55,105.56,66000000.0
2008-09-23 01:46:00,105.56,105.56,105.55,105.56,127200000.0
2008-09-23 01:47:00,105.56,105.56,105.54,105.54,172200000.0
2008-09-23 01:48:00,105.54,105.54,105.5,105.5,233200000.0
2008-09-23 01:49:00,105.5,105.515,105.48,105.48,192600000.0
2008-09-23 01:50:00,105.485,105.49,105.48,105.48,75000000.0
2008-09-23 01:51:00,105.475,105.495,105.47,105.48,225000000.0
2008-09-23 01:52:00,105.475,105.48,105.45,105.465,155800000.0
2008-09-23 01:53:00,105.465,105.465,105.45,105.45,332400000.0
2008-09-23 01:54:00,105.445,105.47,105.44,105.44,184800000.0
2008-09-23 01:55:00,105.44,105.44,105.39,105.405,126000000.0
2008-09-23 01:56:00,105.4,105.465,105.4,105.435,214200000.0
2008-09-23 01:57:00,105.44,105.455,105.435,105.445,45200000.0
2008-09-23 01:58:00,105.45,105.455,105.445,105.445,108000000.0
2008-09-23 01:59:00,105.445,105.46,105.445,105.46,38000000.0
2008-09-23 02:00:00,105.46,105.5,105.455,105.5,218200000.0
2008-09-23 02:01:00,105.5,105.51,105.48,105.51,217800000.0
2008-09-23 02:02:00,105.51,105.52,105.495,105.5,66000000.0
2008-09-23 02:03:00,105.5,105.52,105.5,105.515,154800000.0
2008-09-23 02:04:00,105.52,105.525,105.505,105.51,93000000.0
2008-09-23 02:05:00,105.505,105.505,105.49,105.5,88800000.0
2008-09-23 02:06:00,105.495,105.5,105.44,105.46,115800000.0
2008-09-23 02:07:00,105.46,105.46,105.455,105.46,21000000.0
2008-09-23 02:08:00,105.46,105.46,105.375,105.395,306000000.0
2008-09-23 02:09:00,105.395,105.4,105.38,105.39,206200000.0
2008-09-23 02:10:00,105.385,105.39,105.355,105.36,170000000.0
2008-09-23 02:11:00,105.36,105.375,105.345,105.36,222000000.0
2008-09-23 02:12:00,105.365,105.37,105.36,105.37,76200000.0
2008-09-23 02:13:00,105.37,105.38,105.37,105.37,47400000.0
2008-09-23 02:14:00,105.37,105.38,105.35,105.365,189600000.0
2008-09-23 02:15:00,105.365,105.37,105.355,105.37,94800000.0
2008-09-23 02:16:00,105.37,105.395,105.37,105.385,148200000.0
2008-09-23 02:17:00,105.39,105.395,105.39,105.395,84600000.0
2008-09-23 02:18:00,105.395,105.405,105.395,105.395,88200000.0
2008-09-23 02:19:00,105.395,105.41,105.39,105.41,91200000.0
2008-09-23 02:20:00,105.41,105.41,105.39,105.39,36600000.0
2008-09-23 02:21:00,105.39,105.44,105.38,105.44,220200000.0
2008-09-23 02:22:00,105.44,105.47,105.44,105.47,103000000.0
2008-09-23 02:23:00,105.47,105.48,105.46,105.475,107600000.0
2008-09-23 02:24:00,105.47,105.475,105.45,105.45,154600000.0
2008-09-23 02:25:00,105.45,105.465,105.45,105.46,141000000.0
2008-09-23 02:26:00,105.46,105.46,105.425,105.43,460800000.0
2008-09-23 02:27:00,105.435,105.44,105.405,105.405,300600000.0
2008-09-23 02:28:00,105.4,105.4,105.385,105.395,138000000.0
2008-09-23 02:29:00,105.395,105.4,105.35,105.355,410400000.0
2008-09-23 02:30:00,105.36,105.36,105.33,105.335,279000000.0
2008-09-23 02:31:00,105.335,105.36,105.33,105.35,387600000.0
2008-09-23 02:32:00,105.355,105.4,105.355,105.4,159600000.0
2008-09-23 02:33:00,105.41,105.42,105.41,105.42,109200000.0
2008-09-23 02:34:00,105.42,105.42,105.41,105.415,55400000.0
2008-09-23 02:35:00,105.415,105.415,105.38,105.385,115600000.0
2008-09-23 02:36:00,105.385,105.385,105.37,105.37,64800000.0
2008-09-23 02:37:00,105.375,105.375,105.34,105.345,265800000.0
2008-09-23 02:38:00,105.34,105.34,105.315,105.325,195600000.0
2008-09-23 02:39:00,105.325,105.325,105.315,105.315,151800000.0
2008-09-23 02:40:00,105.315,105.315,105.26,105.275,379800000.0
2008-09-23 02:41:00,105.275,105.275,105.255,105.265,296400000.0
2008-09-23 02:42:00,105.265,105.265,105.26,105.26,161400000.0
2008-09-23 02:43:00,105.265,105.285,105.26,105.285,210000000.0
2008-09-23 02:44:00,105.28,105.295,105.275,105.29,285000000.0
2008-09-23 02:45:00,105.295,105.325,105.265,105.28,367200000.0
2008-09-23 02:46:00,105.28,105.29,105.28,105.28,48000000.0
2008-09-23 02:47:00,105.28,105.28,105.25,105.26,356400000.0
2008-09-23 02:48:00,105.265,105.305,105.26,105.295,250800000.0
2008-09-23 02:49:00,105.29,105.325,105.29,105.325,250200000.0
2008-09-23 02:50:00,105.33,105.35,105.325,105.34,346800000.0
2008-09-23 02:51:00,105.34,105.34,105.28,105.28,292800000.0
2008-09-23 02:52:00,105.28,105.28,105.265,105.27,253800000.0
2008-09-23 02:53:00,105.27,105.28,105.265,105.265,139200000.0
2008-09-23 02:54:00,105.265,105.265,105.24,105.24,174000000.0
2008-09-23 02:55:00,105.24,105.275,105.24,105.265,410400000.0
2008-09-23 02:56:00,105.265,105.275,105.265,105.275,35400000.0
2008-09-23 02:57:00,105.28,105.325,105.28,105.32,235200000.0
2008-09-23 02:58:00,105.32,105.35,105.32,105.34,171800000.0
2008-09-23 02:59:00,105.345,105.4,105.34,105.4,196400000.0
2008-09-23 03:00:00,105.41,105.41,105.36,105.38,462000000.0
2008-09-23 03:01:00,105.38,105.39,105.35,105.355,347400000.0
2008-09-23 03:02:00,105.36,105.36,105.35,105.35,129000000.0
2008-09-23 03:03:00,105.355,105.37,105.355,105.36,197200000.0
2008-09-23 03:04:00,105.36,105.37,105.325,105.33,255000000.0
2008-09-23 03:05:00,105.33,105.36,105.28,105.325,451700000.0
2008-09-23 03:06:00,105.33,105.35,105.325,105.345,228000000.0
2008-09-23 03:07:00,105.345,105.35,105.345,105.345,120000000.0
2008-09-23 03:08:00,105.345,105.365,105.325,105.34,253800000.0
2008-09-23 03:09:00,105.335,105.355,105.33,105.35,330600000.0
2008-09-23 03:10:00,105.35,105.355,105.34,105.35,289200000.0
2008-09-23 03:11:00,105.35,105.35,105.34,105.345,93000000.0
2008-09-23 03:12:00,105.35,105.35,105.345,105.345,117000000.0
2008-09-23 03:13:00,105.35,105.355,105.345,105.355,349800000.0
2008-09-23 03:14:00,105.355,105.36,105.345,105.345,189600000.0
2008-09-23 03:15:00,105.345,105.355,105.34,105.345,406800000.0
2008-09-23 03:16:00,105.35,105.355,105.335,105.355,143400000.0
2008-09-23 03:17:00,105.35,105.415,105.35,105.405,296400000.0
2008-09-23 03:18:00,105.415,105.425,105.4,105.405,453000000.0
2008-09-23 03:19:00,105.405,105.405,105.37,105.37,222000000.0
2008-09-23 03:20:00,105.375,105.405,105.375,105.38,309000000.0
2008-09-23 03:21:00,105.38,105.38,105.38,105.38,78000000.0
2008-09-23 03:22:00,105.38,105.38,105.34,105.34,409799999.0
2008-09-23 03:23:00,105.345,105.35,105.34,105.34,90000000.0
2008-09-23 03:24:00,105.34,105.365,105.34,105.35,292200000.0
2008-09-23 03:25:00,105.345,105.36,105.34,105.34,246000000.0
2008-09-23 03:26:00,105.34,105.345,105.325,105.325,307200000.0
2008-09-23 03:27:00,105.325,105.335,105.315,105.325,385800000.0
2008-09-23 03:28:00,105.325,105.33,105.31,105.31,181200000.0
2008-09-23 03:29:00,105.31,105.325,105.31,105.32,118800000.0
2008-09-23 03:30:00,105.32,105.32,105.3,105.315,200400000.0
2008-09-23 03:31:00,105.315,105.315,105.315,105.315,33000000.0
2008-09-23 03:32:00,105.32,105.325,105.31,105.315,117000000.0
2008-09-23 03:33:00,105.32,105.335,105.315,105.32,126000000.0
2008-09-23 03:34:00,105.32,105.345,105.31,105.34,247800000.0
2008-09-23 03:35:00,105.34,105.345,105.32,105.33,93000000.0
2008-09-23 03:36:00,105.34,105.35,105.325,105.35,109200000.0
2008-09-23 03:37:00,105.35,105.38,105.35,105.37,141000000.0
2008-09-23 03:38:00,105.37,105.38,105.34,105.345,131400000.0
2008-09-23 03:39:00,105.345,105.365,105.34,105.365,261000000.0
2008-09-23 03:40:00,105.365,105.365,105.355,105.355,103800000.0
2008-09-23 03:41:00,105.355,105.395,105.355,105.38,240600000.0
2008-09-23 03:42:00,105.38,105.38,105.35,105.355,120600000.0
2008-09-23 03:43:00,105.365,105.375,105.345,105.35,413400001.0
2008-09-23 03:44:00,105.35,105.39,105.35,105.35,334200000.0
2008-09-23 03:45:00,105.35,105.35,105.315,105.335,210000000.0
2008-09-23 03:46:00,105.335,105.335,105.295,105.31,211200000.0
2008-09-23 03:47:00,105.31,105.335,105.295,105.32,252800000.0
2008-09-23 03:48:00,105.32,105.32,105.29,105.295,289800000.0
2008-09-23 03:49:00,105.295,105.31,105.29,105.31,151800000.0
2008-09-23 03:50:00,105.31,105.34,105.3,105.31,438000000.0
2008-09-23 03:51:00,105.31,105.33,105.31,105.315,219000000.0
2008-09-23 03:52:00,105.315,105.33,105.315,105.33,249600000.0
2008-09-23 03:53:00,105.335,105.35,105.325,105.35,119400000.0
2008-09-23 03:54:00,105.35,105.35,105.325,105.335,105000000.0
2008-09-23 03:55:00,105.335,105.345,105.335,105.345,24000000.0
2008-09-23 03:56:00,105.335,105.35,105.335,105.34,83400000.0
2008-09-23 03:57:00,105.34,105.35,105.34,105.34,30000000.0
2008-09-23 03:58:00,105.34,105.34,105.325,105.34,54000000.0
2008-09-23 03:59:00,105.34,105.34,105.33,105.33,15000000.0
2008-09-23 04:00:00,105.33,105.33,105.33,105.33,12800000.0
2008-09-23 04:01:00,105.325,105.33,105.325,105.33,21000000.0
2008-09-23 04:02:00,105.33,105.33,105.275,105.28,280800000.0
2008-09-23 04:03:00,105.28,105.31,105.28,105.3,381800000.0
2008-09-23 04:04:00,105.3,105.32,105.29,105.32,192000000.0
2008-09-23 04:05:00,105.32,105.32,105.265,105.265,155400000.0
2008-09-23 04:06:00,105.265,105.29,105.26,105.29,294000000.0
2008-09-23 04:07:00,105.295,105.3,105.28,105.28,253800000.0
2008-09-23 04:08:00,105.285,105.3,105.28,105.29,140400000.0
2008-09-23 04:10:00,105.29,105.295,105.275,105.285,186000000.0
2008-09-23 04:11:00,105.29,105.29,105.275,105.28,75000000.0
2008-09-23 04:12:00,105.28,105.29,105.275,105.28,159000000.0
2008-09-23 04:13:00,105.28,105.3,105.275,105.29,111600000.0
2008-09-23 04:14:00,105.29,105.3,105.285,105.295,319200000.0
2008-09-23 04:15:00,105.3,105.305,105.285,105.295,469200000.0
2008-09-23 04:16:00,105.295,105.295,105.28,105.29,267000000.0
2008-09-23 04:17:00,105.29,105.29,105.255,105.26,143400000.0
2008-09-23 04:18:00,105.265,105.275,105.26,105.265,103200000.0
2008-09-23 04:19:00,105.265,105.27,105.26,105.265,361800000.0
2008-09-23 04:20:00,105.265,105.27,105.255,105.255,228000000.0
2008-09-23 04:21:00,105.255,105.275,105.245,105.245,274200000.0
2008-09-23 04:22:00,105.245,105.255,105.245,105.255,174600000.0
2008-09-23 04:23:00,105.255,105.265,105.255,105.255,216000000.0
2008-09-23 04:24:00,105.255,105.255,105.245,105.245,156000000.0
2008-09-23 04:25:00,105.245,105.26,105.245,105.245,231000000.0
2008-09-23 04:26:00,105.245,105.265,105.245,105.245,330000000.0
2008-09-23 04:27:00,105.245,105.255,105.245,105.245,129000000.0
2008-09-23 04:28:00,105.245,105.26,105.235,105.26,252000000.0
2008-09-23 04:29:00,105.26,105.265,105.255,105.265,60000000.0
2008-09-23 04:30:00,105.265,105.265,105.26,105.26,48000000.0
2008-09-23 04:31:00,105.26,105.265,105.255,105.255,84000000.0
2008-09-23 04:32:00,105.255,105.255,105.25,105.25,57000000.0
2008-09-23 04:33:00,105.26,105.26,105.255,105.26,114000000.0
2008-09-23 04:34:00,105.26,105.265,105.255,105.26,71000000.0
2008-09-23 04:35:00,105.26,105.26,105.255,105.255,13000000.0
2008-09-23 04:36:00,105.255,105.255,105.245,105.245,120000000.0
2008-09-23 04:37:00,105.245,105.245,105.215,105.215,242400000.0
2008-09-23 04:38:00,105.215,105.23,105.215,105.225,60000000.0
2008-09-23 04:39:00,105.225,105.235,105.22,105.23,174000000.0
2008-09-23 04:40:00,105.23,105.23,105.225,105.225,6000000.0
2008-09-23 04:41:00,105.22,105.225,105.215,105.22,21000000.0
2008-09-23 04:42:00,105.22,105.22,105.21,105.21,23000000.0
2008-09-23 04:43:00,105.21,105.21,105.185,105.205,112000000.0
2008-09-23 04:44:00,105.205,105.205,105.19,105.2,57000000.0
2008-09-23 04:45:00,105.205,105.21,105.2,105.205,141000000.0
2008-09-23 04:46:00,105.205,105.205,105.195,105.2,39000000.0
2008-09-23 04:47:00,105.205,105.205,105.2,105.2,27000000.0
2008-09-23 04:48:00,105.2,105.21,105.19,105.19,148800000.0
2008-09-23 04:49:00,105.19,105.21,105.185,105.21,141000000.0
2008-09-23 04:50:00,105.21,105.22,105.195,105.215,109200000.0
2008-09-23 04:51:00,105.21,105.23,105.21,105.22,87000000.0
2008-09-23 04:52:00,105.22,105.23,105.22,105.22,37200000.0
2008-09-23 04:53:00,105.22,105.225,105.22,105.22,25200000.0
2008-09-23 04:54:00,105.22,105.225,105.215,105.22,36000000.0
2008-09-23 04:55:00,105.225,105.225,105.21,105.215,51000000.0
2008-09-23 04:56:00,105.21,105.22,105.21,105.22,148400000.0
2008-09-23 04:57:00,105.225,105.225,105.22,105.22,38300000.0
2008-09-23 04:58:00,105.22,105.23,105.22,105.23,115100000.0
2008-09-23 04:59:00,105.23,105.245,105.23,105.23,130700000.0
2008-09-23 05:00:00,105.23,105.23,105.215,105.23,54000000.0
2008-09-23 05:01:00,105.23,105.23,105.22,105.22,21000000.0
2008-09-23 05:02:00,105.22,105.225,105.205,105.215,182400000.0
2008-09-23 05:03:00,105.215,105.225,105.215,105.22,31800000.0
2008-09-23 05:04:00,105.22,105.23,105.22,105.23,90000000.0
2008-09-23 05:05:00,105.235,105.245,105.235,105.245,45000000.0
2008-09-23 05:06:00,105.24,105.25,105.235,105.235,109400000.0
2008-09-23 05:07:00,105.235,105.26,105.225,105.235,167000000.0
2008-09-23 05:08:00,105.245,105.245,105.2,105.22,291000000.0
2008-09-23 05:09:00,105.22,105.225,105.19,105.2,230200000.0
2008-09-23 05:10:00,105.2,105.2,105.165,105.19,495000000.0
2008-09-23 05:11:00,105.2,105.22,105.195,105.215,172800000.0
2008-09-23 05:12:00,105.215,105.23,105.215,105.23,93000000.0
2008-09-23 05:13:00,105.23,105.25,105.23,105.24,69000000.0
2008-09-23 05:14:00,105.235,105.25,105.235,105.235,102000000.0
2008-09-23 05:15:00,105.235,105.24,105.235,105.24,36000000.0
2008-09-23 05:16:00,105.23,105.25,105.23,105.25,42000000.0
2008-09-23 05:17:00,105.245,105.25,105.245,105.245,105000000.0
2008-09-23 05:18:00,105.245,105.245,105.245,105.245,12000000.0
2008-09-23 05:19:00,105.245,105.255,105.24,105.25,189700000.0
2008-09-23 05:20:00,105.25,105.255,105.245,105.25,109800000.0
2008-09-23 05:21:00,105.25,105.26,105.195,105.205,439999999.0
2008-09-23 05:22:00,105.21,105.25,105.205,105.205,460800001.0
2008-09-23 05:23:00,105.21,105.225,105.205,105.205,645600004.0
2008-09-23 05:24:00,105.21,105.21,105.205,105.205,295800006.0
2008-09-23 05:25:00,105.205,105.215,105.195,105.21,207600000.0
2008-09-23 05:26:00,105.21,105.215,105.195,105.2,154200000.0
2008-09-23 05:27:00,105.205,105.205,105.195,105.205,33000000.0
2008-09-23 05:28:00,105.2,105.22,105.2,105.22,61200000.0
2008-09-23 05:29:00,105.23,105.24,105.22,105.22,189000000.0
2008-09-23 05:30:00,105.22,105.22,105.2,105.215,159800000.0
2008-09-23 05:31:00,105.215,105.225,105.2,105.225,75000000.0
2008-09-23 05:32:00,105.22,105.24,105.21,105.215,266400000.0
2008-09-23 05:33:00,105.215,105.225,105.21,105.21,39000000.0
2008-09-23 05:34:00,105.205,105.26,105.205,105.245,287400000.0
2008-09-23 05:35:00,105.245,105.255,105.245,105.245,159000000.0
2008-09-23 05:36:00,105.245,105.26,105.245,105.26,291000000.0
2008-09-23 05:37:00,105.26,105.26,105.245,105.255,120000000.0
2008-09-23 05:38:00,105.26,105.28,105.26,105.275,162000000.0
2008-09-23 05:39:00,105.275,105.275,105.265,105.275,378000000.0
2008-09-23 05:40:00,105.275,105.28,105.265,105.265,192000000.0
2008-09-23 05:41:00,105.265,105.27,105.265,105.27,102000000.0
2008-09-23 05:42:00,105.265,105.27,105.265,105.265,111000000.0
2008-09-23 05:43:00,105.265,105.27,105.265,105.265,45000000.0
2008-09-23 05:44:00,105.265,105.265,105.265,105.265,15000000.0
2008-09-23 05:45:00,105.265,105.265,105.26,105.26,69000000.0
2008-09-23 05:46:00,105.26,105.275,105.26,105.275,198600000.0
2008-09-23 05:47:00,105.275,105.275,105.245,105.25,139800000.0
2008-09-23 05:48:00,105.255,105.265,105.245,105.26,126600000.0
2008-09-23 05:49:00,105.26,105.275,105.25,105.265,179400000.0
2008-09-23 05:50:00,105.265,105.265,105.26,105.265,42000000.0
2008-09-23 05:51:00,105.265,105.265,105.25,105.25,239999999.0
2008-09-23 05:52:00,105.25,105.26,105.245,105.25,370799998.0
2008-09-23 05:53:00,105.25,105.26,105.235,105.24,273000000.0
2008-09-23 05:54:00,105.24,105.25,105.235,105.25,220800000.0
2008-09-23 05:55:00,105.26,105.26,105.245,105.245,180000000.0
2008-09-23 05:56:00,105.25,105.25,105.25,105.25,6000000.0
2008-09-23 05:57:00,105.25,105.27,105.24,105.245,411000000.0
2008-09-23 05:58:00,105.25,105.275,105.25,105.275,133200000.0
2008-09-23 05:59:00,105.275,105.275,105.265,105.265,195600000.0
2008-09-23 06:00:00,105.265,105.275,105.26,105.265,202800000.0
2008-09-23 06:01:00,105.265,105.28,105.265,105.275,120000000.0
2008-09-23 06:02:00,105.275,105.28,105.265,105.28,45000000.0
2008-09-23 06:03:00,105.28,105.285,105.265,105.265,184800000.0
2008-09-23 06:04:00,105.27,105.27,105.265,105.265,21000000.0
2008-09-23 06:05:00,105.265,105.27,105.255,105.255,114000000.0
2008-09-23 06:06:00,105.255,105.26,105.255,105.255,147000000.0
2008-09-23 06:07:00,105.255,105.27,105.255,105.265,282000000.0
2008-09-23 06:08:00,105.27,105.275,105.265,105.265,147000000.0
2008-09-23 06:09:00,105.265,105.27,105.265,105.27,30000000.0
2008-09-23 06:10:00,105.27,105.29,105.265,105.29,113400000.0
2008-09-23 06:11:00,105.29,105.29,105.25,105.26,220200000.0
2008-09-23 06:12:00,105.265,105.265,105.25,105.26,92400000.0
2008-09-23 06:13:00,105.255,105.26,105.255,105.255,120000000.0
2008-09-23 06:14:00,105.255,105.29,105.245,105.29,255000000.0
2008-09-23 06:15:00,105.29,105.29,105.265,105.265,199800000.0
2008-09-23 06:16:00,105.275,105.29,105.275,105.275,144000000.0
2008-09-23 06:17:00,105.275,105.29,105.275,105.28,90000000.0
2008-09-23 06:18:00,105.28,105.29,105.255,105.26,160100000.0
2008-09-23 06:19:00,105.265,105.265,105.255,105.26,88800000.0
2008-09-23 06:20:00,105.255,105.265,105.255,105.26,45600000.0
2008-09-23 06:21:00,105.265,105.285,105.255,105.27,108000000.0
2008-09-23 06:22:00,105.28,105.29,105.28,105.29,36000000.0
2008-09-23 06:23:00,105.29,105.3,105.29,105.29,159000000.0
2008-09-23 06:24:00,105.295,105.31,105.29,105.31,198000000.0
2008-09-23 06:25:00,105.31,105.33,105.31,105.33,97600000.0
2008-09-23 06:26:00,105.33,105.33,105.32,105.33,54600000.0
2008-09-23 06:27:00,105.33,105.33,105.32,105.33,144000000.0
2008-09-23 06:28:00,105.33,105.35,105.325,105.34,262800000.0
2008-09-23 06:29:00,105.335,105.36,105.335,105.34,288000000.0
2008-09-23 06:30:00,105.34,105.38,105.34,105.365,333000000.0
2008-09-23 06:31:00,105.365,105.365,105.34,105.35,93000000.0
2008-09-23 06:32:00,105.34,105.35,105.335,105.34,166200000.0
2008-09-23 06:33:00,105.35,105.37,105.34,105.36,331800000.0
2008-09-23 06:34:00,105.36,105.365,105.34,105.365,305400000.0
2008-09-23 06:35:00,105.365,105.365,105.355,105.36,139800000.0
2008-09-23 06:36:00,105.36,105.36,105.34,105.345,170400000.0
2008-09-23 06:37:00,105.335,105.34,105.335,105.335,105000000.0
2008-09-23 06:38:00,105.34,105.34,105.335,105.335,42000000.0
2008-09-23 06:39:00,105.335,105.335,105.295,105.295,253800000.0
2008-09-23 06:40:00,105.295,105.31,105.295,105.305,101400000.0
2008-09-23 06:41:00,105.305,105.315,105.305,105.305,258000000.0
2008-09-23 06:42:00,105.305,105.315,105.305,105.315,141000000.0
2008-09-23 06:43:00,105.315,105.315,105.305,105.305,85200000.0
2008-09-23 06:44:00,105.305,105.305,105.305,105.305,78600000.0
2008-09-23 06:45:00,105.31,105.31,105.305,105.305,78600000.0
2008-09-23 06:46:00,105.305,105.335,105.295,105.335,249600000.0
2008-09-23 06:47:00,105.335,105.39,105.335,105.355,708000000.0
2008-09-23 06:48:00,105.355,105.385,105.345,105.355,417000000.0
2008-09-23 06:49:00,105.355,105.375,105.355,105.355,157200000.0
2008-09-23 06:50:00,105.355,105.36,105.325,105.325,429600000.0
2008-09-23 06:51:00,105.33,105.395,105.33,105.385,511800000.0
2008-09-23 06:52:00,105.385,105.43,105.365,105.415,444200000.0
2008-09-23 06:53:00,105.41,105.43,105.41,105.42,219000000.0
2008-09-23 06:54:00,105.42,105.43,105.415,105.42,206400000.0
2008-09-23 06:55:00,105.415,105.43,105.405,105.43,370200000.0
2008-09-23 06:56:00,105.43,105.435,105.425,105.43,129500000.0
2008-09-23 06:57:00,105.43,105.44,105.425,105.44,261400000.0
2008-09-23 06:58:00,105.44,105.455,105.44,105.44,216300000.0
2008-09-23 06:59:00,105.44,105.44,105.375,105.375,186500000.0
2008-09-23 07:00:00,105.375,105.39,105.375,105.375,298799999.0
2008-09-23 07:01:00,105.375,105.375,105.345,105.355,214800000.0
2008-09-23 07:02:00,105.355,105.355,105.31,105.31,586799999.0
2008-09-23 07:03:00,105.31,105.32,105.305,105.31,141000000.0
2008-09-23 07:04:00,105.31,105.32,105.28,105.305,496200001.0
2008-09-23 07:05:00,105.3,105.3,105.275,105.3,292800000.0
2008-09-23 07:06:00,105.3,105.315,105.285,105.295,279600000.0
2008-09-23 07:07:00,105.295,105.315,105.295,105.31,174000000.0
2008-09-23 07:08:00,105.31,105.355,105.31,105.345,207000000.0
2008-09-23 07:09:00,105.345,105.375,105.34,105.375,212400000.0
2008-09-23 07:10:00,105.375,105.375,105.355,105.365,190200000.0
2008-09-23 07:11:00,105.365,105.375,105.365,105.375,69000000.0
2008-09-23 07:12:00,105.375,105.385,105.37,105.37,102000000.0
2008-09-23 07:13:00,105.37,105.37,105.355,105.355,63000000.0
2008-09-23 07:14:00,105.355,105.355,105.355,105.355,99000000.0
2008-09-23 07:15:00,105.355,105.355,105.355,105.355,72000000.0
2008-09-23 07:16:00,105.355,105.355,105.31,105.31,442799999.0
2008-09-23 07:17:00,105.31,105.31,105.29,105.295,313799999.0
2008-09-23 07:18:00,105.295,105.305,105.295,105.305,27000000.0
2008-09-23 07:19:00,105.305,105.34,105.305,105.325,370200000.0
2008-09-23 07:20:00,105.33,105.33,105.315,105.32,126000000.0
2008-09-23 07:21:00,105.32,105.345,105.315,105.345,138000000.0
2008-09-23 07:22:00,105.34,105.34,105.315,105.335,259800000.0
2008-09-23 07:23:00,105.33,105.34,105.315,105.325,133800000.0
2008-09-23 07:24:00,105.325,105.325,105.295,105.31,221400000.0
2008-09-23 07:25:00,105.31,105.31,105.305,105.305,36000000.0
2008-09-23 07:26:00,105.305,105.34,105.305,105.335,126000000.0
2008-09-23 07:27:00,105.325,105.345,105.325,105.345,216000000.0
2008-09-23 07:28:00,105.355,105.355,105.34,105.34,38400000.0
2008-09-23 07:29:00,105.34,105.345,105.335,105.345,72000000.0
2008-09-23 07:30:00,105.355,105.36,105.355,105.355,72000000.0
2008-09-23 07:31:00,105.36,105.375,105.355,105.375,48000000.0
2008-09-23 07:32:00,105.36,105.405,105.36,105.385,251400000.0
2008-09-23 07:33:00,105.38,105.385,105.345,105.355,241200000.0
2008-09-23 07:34:00,105.355,105.355,105.355,105.355,6000000.0
2008-09-23 07:35:00,105.365,105.365,105.355,105.355,66000000.0
2008-09-23 07:36:00,105.355,105.405,105.355,105.4,316800000.0
2008-09-23 07:37:00,105.4,105.4,105.375,105.39,232800000.0
2008-09-23 07:38:00,105.39,105.39,105.355,105.375,539399998.0
2008-09-23 07:39:00,105.375,105.385,105.365,105.375,262200000.0
2008-09-23 07:40:00,105.38,105.38,105.375,105.375,85800000.0
2008-09-23 07:41:00,105.375,105.375,105.36,105.36,315000000.0
2008-09-23 07:42:00,105.36,105.36,105.31,105.315,544000001.0
2008-09-23 07:43:00,105.315,105.325,105.295,105.3,601800000.0
2008-09-23 07:44:00,105.3,105.31,105.295,105.31,332399999.0
2008-09-23 07:45:00,105.31,105.34,105.31,105.34,313200000.0
2008-09-23 07:46:00,105.34,105.36,105.34,105.345,263200000.0
2008-09-23 07:47:00,105.345,105.345,105.34,105.345,125400000.0
2008-09-23 07:48:00,105.345,105.35,105.34,105.34,51000000.0
2008-09-23 07:49:00,105.34,105.34,105.335,105.335,15000000.0
2008-09-23 07:50:00,105.33,105.33,105.295,105.315,271800000.0
2008-09-23 07:51:00,105.315,105.315,105.295,105.295,159000000.0
2008-09-23 07:52:00,105.295,105.295,105.265,105.28,214800000.0
2008-09-23 07:53:00,105.28,105.29,105.275,105.28,165000000.0
2008-09-23 07:54:00,105.285,105.32,105.285,105.3,531200000.0
2008-09-23 07:55:00,105.3,105.31,105.295,105.31,156000000.0
2008-09-23 07:56:00,105.31,105.355,105.31,105.345,434399999.0
2008-09-23 07:57:00,105.345,105.35,105.305,105.305,376200002.0
2008-09-23 07:58:00,105.305,105.315,105.295,105.31,199200001.0
2008-09-23 07:59:00,105.31,105.31,105.295,105.3,205200001.0
2008-09-23 08:00:00,105.3,105.305,105.295,105.295,456600007.0
2008-09-23 08:01:00,105.295,105.295,105.27,105.275,281400000.0
2008-09-23 08:02:00,105.28,105.28,105.245,105.255,496800000.0
2008-09-23 08:03:00,105.255,105.26,105.215,105.215,676400001.0
2008-09-23 08:04:00,105.215,105.22,105.2,105.215,403200000.0
2008-09-23 08:05:00,105.215,105.25,105.215,105.235,472799999.0
2008-09-23 08:06:00,105.23,105.25,105.225,105.25,193800000.0
2008-09-23 08:07:00,105.245,105.265,105.245,105.26,219000000.0
2008-09-23 08:08:00,105.26,105.29,105.26,105.275,364799999.0
2008-09-23 08:09:00,105.28,105.305,105.28,105.29,395399999.0
2008-09-23 08:10:00,105.29,105.3,105.28,105.295,370200000.0
2008-09-23 08:11:00,105.305,105.345,105.3,105.325,353400001.0
2008-09-23 08:12:00,105.325,105.35,105.315,105.325,725200000.0
2008-09-23 08:13:00,105.32,105.33,105.315,105.33,446999999.0
2008-09-23 08:14:00,105.33,105.385,105.325,105.38,552799995.0
2008-09-23 08:15:00,105.385,105.39,105.325,105.355,459800001.0
2008-09-23 08:16:00,105.355,105.38,105.35,105.375,643299999.0
2008-09-23 08:17:00,105.375,105.405,105.36,105.385,200999999.0
2008-09-23 08:18:00,105.385,105.395,105.355,105.355,446400000.0
2008-09-23 08:19:00,105.355,105.38,105.34,105.37,803299997.0
2008-09-23 08:20:00,105.375,105.405,105.365,105.39,610200000.0
2008-09-23 08:21:00,105.385,105.45,105.385,105.43,748800000.0
2008-09-23 08:22:00,105.43,105.435,105.37,105.37,640099998.0
2008-09-23 08:23:00,105.37,105.375,105.34,105.345,789599996.0
2008-09-23 08:24:00,105.345,105.355,105.34,105.34,598800003.0
2008-09-23 08:25:00,105.345,105.345,105.28,105.325,999099999.0
2008-09-23 08:26:00,105.325,105.395,105.32,105.395,658399992.0
2008-09-23 08:27:00,105.395,105.46,105.395,105.455,643199995.0
2008-09-23 08:28:00,105.455,105.455,105.385,105.395,727600001.0
2008-09-23 08:29:00,105.405,105.425,105.34,105.355,1384599987.0
2008-09-23 08:30:00,105.355,105.385,105.35,105.375,618599998.0
2008-09-23 08:31:00,105.375,105.395,105.34,105.355,765299996.0
2008-09-23 08:32:00,105.355,105.375,105.34,105.375,658799999.0
2008-09-23 08:33:00,105.38,105.425,105.365,105.425,616899999.0
2008-09-23 08:34:00,105.41,105.425,105.39,105.4,599199997.0
2008-09-23 08:35:00,105.4,105.4,105.355,105.38,805200011.0
2008-09-23 08:36:00,105.385,105.405,105.36,105.37,510400001.0
2008-09-23 08:37:00,105.37,105.4,105.365,105.39,421199998.0
2008-09-23 08:38:00,105.39,105.47,105.385,105.45,537199997.0
2008-09-23 08:39:00,105.47,105.475,105.44,105.46,567399999.0
2008-09-23 08:40:00,105.47,105.495,105.46,105.495,544599997.0
2008-09-23 08:41:00,105.495,105.56,105.49,105.53,828600001.0
2008-09-23 08:42:00,105.535,105.54,105.52,105.525,401399999.0
2008-09-23 08:43:00,105.53,105.56,105.525,105.55,574799997.0
2008-09-23 08:44:00,105.55,105.56,105.515,105.53,726799998.0
2008-09-23 08:45:00,105.52,105.545,105.505,105.535,510399999.0
2008-09-23 08:46:00,105.525,105.55,105.51,105.54,579200000.0
2008-09-23 08:47:00,105.54,105.55,105.475,105.475,1207899998.0
2008-09-23 08:48:00,105.485,105.485,105.425,105.45,1315199999.0
2008-09-23 08:49:00,105.455,105.54,105.44,105.515,1331800014.0
2008-09-23 08:50:00,105.53,105.535,105.485,105.51,1209000000.0
2008-09-23 08:51:00,105.51,105.545,105.495,105.5,1102000003.0
2008-09-23 08:52:00,105.5,105.5,105.44,105.455,1476599976.0
2008-09-23 08:53:00,105.455,105.47,105.435,105.465,1042600002.0
2008-09-23 08:54:00,105.465,105.495,105.405,105.405,1572300000.0
2008-09-23 08:55:00,105.405,105.47,105.385,105.46,659599998.0
2008-09-23 08:56:00,105.465,105.54,105.45,105.54,753799997.0
2008-09-23 08:57:00,105.54,105.56,105.525,105.56,780599998.0
2008-09-23 08:58:00,105.565,105.61,105.525,105.565,1090799997.0
2008-09-23 08:59:00,105.57,105.575,105.525,105.545,689999998.0
2008-09-23 09:00:00,105.535,105.565,105.535,105.545,1023299992.0
2008-09-23 09:01:00,105.545,105.555,105.535,105.54,625600004.0
2008-09-23 09:02:00,105.54,105.55,105.485,105.485,994200000.0
2008-09-23 09:03:00,105.485,105.565,105.46,105.56,1276199999.0
2008-09-23 09:04:00,105.56,105.58,105.54,105.565,1000799996.0
2008-09-23 09:05:00,105.565,105.565,105.515,105.55,662900000.0
2008-09-23 09:06:00,105.55,105.57,105.535,105.56,954999999.0
2008-09-23 09:07:00,105.56,105.6,105.54,105.6,896699999.0
2008-09-23 09:08:00,105.6,105.68,105.6,105.64,895000002.0
2008-09-23 09:09:00,105.64,105.68,105.62,105.63,1339600002.0
2008-09-23 09:10:00,105.63,105.72,105.62,105.7,1263300001.0
2008-09-23 09:11:00,105.7,105.75,105.675,105.7,2089699996.0
2008-09-23 09:12:00,105.7,105.715,105.685,105.7,1377899997.0
2008-09-23 09:13:00,105.685,105.69,105.655,105.69,1593600014.0
2008-09-23 09:14:00,105.7,105.74,105.675,105.72,1913500002.0
2008-09-23 09:15:00,105.71,105.715,105.69,105.71,1599099997.0
2008-09-23 09:16:00,105.71,105.74,105.685,105.74,1775900011.0
2008-09-23 09:17:00,105.74,105.77,105.735,105.75,1788400004.0
2008-09-23 09:18:00,105.75,105.76,105.73,105.75,1126200009.0
2008-09-23 09:19:00,105.75,105.76,105.735,105.74,1151300000.0
2008-09-23 09:20:00,105.74,105.74,105.695,105.695,1260199998.0
2008-09-23 09:21:00,105.705,105.72,105.695,105.705,797700001.0
2008-09-23 09:22:00,105.695,105.75,105.675,105.75,2007500011.0
2008-09-23 09:23:00,105.75,105.76,105.715,105.76,897200004.0
2008-09-23 09:24:00,105.76,105.765,105.735,105.74,907300004.0
2008-09-23 09:25:00,105.74,105.77,105.725,105.75,886600000.0
2008-09-23 09:26:00,105.75,105.75,105.695,105.72,996500003.0
2008-09-23 09:27:00,105.72,105.72,105.645,105.67,1135100005.0
2008-09-23 09:28:00,105.68,105.705,105.67,105.695,1057900000.0
2008-09-23 09:29:00,105.685,105.7,105.655,105.68,842200009.0
2008-09-23 09:30:00,105.685,105.7,105.675,105.69,1334200019.0
2008-09-23 09:31:00,105.69,105.73,105.675,105.72,1327300027.0
2008-09-23 09:32:00,105.72,105.75,105.715,105.75,1634200034.0
2008-09-23 09:33:00,105.735,105.75,105.72,105.73,1180500011.0
2008-09-23 09:34:00,105.73,105.73,105.705,105.71,969000009.0
2008-09-23 09:35:00,105.725,105.73,105.665,105.67,1283200006.0
2008-09-23 09:36:00,105.67,105.675,105.655,105.67,1060500000.0
2008-09-23 09:37:00,105.67,105.67,105.645,105.645,762000003.0
2008-09-23 09:38:00,105.65,105.66,105.625,105.63,924099998.0
2008-09-23 09:39:00,105.635,105.66,105.615,105.65,1274400004.0
2008-09-23 09:40:00,105.655,105.705,105.64,105.7,1052700003.0
2008-09-23 09:41:00,105.685,105.71,105.665,105.67,937800003.0
2008-09-23 09:42:00,105.67,105.685,105.655,105.66,899700001.0
2008-09-23 09:43:00,105.67,105.68,105.655,105.66,759900001.0
2008-09-23 09:44:00,105.66,105.66,105.645,105.66,574500000.0
2008-09-23 09:45:00,105.66,105.67,105.645,105.66,835200000.0
2008-09-23 09:46:00,105.66,105.67,105.635,105.64,791600001.0
2008-09-23 09:47:00,105.64,105.64,105.605,105.61,709200002.0
2008-09-23 09:48:00,105.61,105.635,105.595,105.63,1234200004.0
2008-09-23 09:49:00,105.63,105.63,105.605,105.615,840600002.0
2008-09-23 09:50:00,105.605,105.675,105.605,105.665,963000005.0
2008-09-23 09:51:00,105.665,105.69,105.655,105.685,651600000.0
2008-09-23 09:52:00,105.69,105.69,105.665,105.685,1064500004.0
2008-09-23 09:53:00,105.69,105.7,105.655,105.67,1189800006.0
2008-09-23 09:54:00,105.67,105.69,105.655,105.67,849700000.0
2008-09-23 09:55:00,105.67,105.68,105.665,105.68,688500000.0
2008-09-23 09:56:00,105.68,105.71,105.665,105.71,737400000.0
2008-09-23 09:57:00,105.71,105.77,105.705,105.77,820500001.0
2008-09-23 09:58:00,105.77,105.77,105.735,105.75,731900009.0
2008-09-23 09:59:00,105.75,105.76,105.725,105.73,428700000.0
2008-09-23 10:00:00,105.73,105.745,105.725,105.73,363900001.0
2008-09-23 10:01:00,105.745,105.76,105.725,105.74,863100002.0
2008-09-23 10:02:00,105.74,105.76,105.735,105.745,501400001.0
2008-09-23 10:03:00,105.745,105.755,105.715,105.75,618700005.0
2008-09-23 10:04:00,105.75,105.77,105.745,105.76,555400003.0
2008-09-23 10:05:00,105.77,105.77,105.715,105.73,973500009.0
2008-09-23 10:06:00,105.73,105.77,105.725,105.745,997000004.0
2008-09-23 10:07:00,105.735,105.805,105.725,105.78,1050700005.0
2008-09-23 10:08:00,105.785,105.805,105.76,105.795,870000005.0
2008-09-23 10:09:00,105.78,105.92,105.78,105.85,1161000004.0
2008-09-23 10:10:00,105.85,105.865,105.805,105.82,1198500005.0
2008-09-23 10:11:00,105.825,105.86,105.795,105.84,1073800004.0
2008-09-23 10:12:00,105.84,105.84,105.76,105.77,875400005.0
2008-09-23 10:13:00,105.77,105.8,105.76,105.8,405400000.0
2008-09-23 10:14:00,105.8,105.81,105.685,105.71,1277000009.0
2008-09-23 10:15:00,105.725,105.79,105.705,105.78,799100006.0
2008-09-23 10:16:00,105.78,105.83,105.78,105.805,545100001.0
2008-09-23 10:17:00,105.81,105.81,105.775,105.785,828900005.0
2008-09-23 10:18:00,105.785,105.815,105.77,105.8,997399999.0
2008-09-23 10:19:00,105.785,105.81,105.775,105.78,730000001.0
2008-09-23 10:20:00,105.79,105.87,105.79,105.87,793200000.0
2008-09-23 10:21:00,105.86,105.895,105.855,105.89,903800001.0
2008-09-23 10:22:00,105.89,105.905,105.84,105.855,784600001.0
2008-09-23 10:23:00,105.865,105.915,105.845,105.875,740000001.0
2008-09-23 10:24:00,105.865,105.875,105.845,105.845,603500005.0
2008-09-23 10:25:00,105.85,105.86,105.845,105.845,271200006.0
2008-09-23 10:26:00,105.855,105.875,105.845,105.86,446200002.0
2008-09-23 10:27:00,105.87,105.87,105.855,105.86,394800001.0
2008-09-23 10:28:00,105.86,105.865,105.84,105.84,458600000.0
2008-09-23 10:29:00,105.845,105.855,105.84,105.85,341200000.0
2008-09-23 10:30:00,105.85,105.875,105.85,105.875,245800000.0
2008-09-23 10:31:00,105.875,105.88,105.87,105.87,259800000.0
2008-09-23 10:32:00,105.87,105.87,105.84,105.845,270100000.0
2008-09-23 10:33:00,105.84,105.845,105.82,105.83,658700000.0
2008-09-23 10:34:00,105.835,105.85,105.82,105.845,580500000.0
2008-09-23 10:35:00,105.84,105.86,105.84,105.855,214400000.0
2008-09-23 10:36:00,105.86,105.865,105.85,105.865,335700000.0
2008-09-23 10:37:00,105.865,105.865,105.85,105.855,230000000.0
2008-09-23 10:38:00,105.85,105.86,105.85,105.85,226200000.0
2008-09-23 10:39:00,105.84,105.85,105.825,105.83,279500001.0
2008-09-23 10:40:00,105.83,105.84,105.83,105.835,465900001.0
2008-09-23 10:41:00,105.835,105.84,105.8,105.83,592700000.0
2008-09-23 10:42:00,105.835,105.835,105.79,105.81,686400001.0
2008-09-23 10:43:00,105.81,105.83,105.79,105.8,603900001.0
2008-09-23 10:44:00,105.8,105.81,105.79,105.8,520000000.0
2008-09-23 10:45:00,105.8,105.805,105.79,105.8,482500000.0
2008-09-23 10:46:00,105.805,105.81,105.79,105.79,354900000.0
2008-09-23 10:47:00,105.79,105.795,105.78,105.79,345600000.0
2008-09-23 10:48:00,105.795,105.82,105.79,105.82,376800000.0
2008-09-23 10:49:00,105.82,105.82,105.78,105.78,458400011.0
2008-09-23 10:50:00,105.79,105.82,105.78,105.82,498300002.0
2008-09-23 10:51:00,105.82,105.82,105.8,105.8,880600000.0
2008-09-23 10:52:00,105.8,105.805,105.78,105.785,426300000.0
2008-09-23 10:53:00,105.79,105.8,105.765,105.78,328000000.0
2008-09-23 10:54:00,105.78,105.785,105.77,105.775,713100000.0
2008-09-23 10:55:00,105.78,105.795,105.775,105.78,498600003.0
2008-09-23 10:56:00,105.78,105.78,105.77,105.78,392400000.0
2008-09-23 10:57:00,105.78,105.805,105.78,105.78,412700000.0
2008-09-23 10:58:00,105.78,105.78,105.72,105.73,705600000.0
2008-09-23 10:59:00,105.73,105.76,105.725,105.745,1192200005.0
2008-09-23 11:00:00,105.745,105.78,105.745,105.775,1069200002.0
2008-09-23 11:01:00,105.77,105.87,105.77,105.87,953400000.0
2008-09-23 11:02:00,105.875,105.875,105.85,105.85,409500000.0
2008-09-23 11:03:00,105.85,105.875,105.85,105.87,925200005.0
2008-09-23 11:04:00,105.87,105.9,105.87,105.89,642400000.0
2008-09-23 11:05:00,105.89,105.89,105.87,105.87,924000000.0
2008-09-23 11:06:00,105.87,105.87,105.85,105.86,675900001.0
2008-09-23 11:07:00,105.86,105.86,105.83,105.83,780000001.0
2008-09-23 11:08:00,105.83,105.85,105.79,105.79,842199998.0
2008-09-23 11:09:00,105.785,105.8,105.78,105.78,1065200000.0
2008-09-23 11:10:00,105.78,105.79,105.74,105.75,1134300015.0
2008-09-23 11:11:00,105.76,105.79,105.76,105.78,594000000.0
2008-09-23 11:12:00,105.79,105.79,105.74,105.74,688200002.0
2008-09-23 11:13:00,105.74,105.76,105.68,105.71,1305099995.0
2008-09-23 11:14:00,105.71,105.73,105.7,105.71,848400005.0
2008-09-23 11:15:00,105.71,105.715,105.645,105.66,1642500004.0
2008-09-23 11:16:00,105.665,105.675,105.655,105.66,769800000.0
2008-09-23 11:17:00,105.665,105.665,105.525,105.54,1594400005.0
2008-09-23 11:18:00,105.54,105.62,105.535,105.57,1394600011.0
2008-09-23 11:19:00,105.57,105.595,105.52,105.525,805600006.0
2008-09-23 11:20:00,105.525,105.525,105.455,105.505,1104600001.0
2008-09-23 11:21:00,105.505,105.505,105.465,105.5,745400001.0
2008-09-23 11:22:00,105.5,105.535,105.47,105.48,1057200003.0
2008-09-23 11:23:00,105.485,105.54,105.455,105.51,1296900010.0
2008-09-23 11:24:00,105.52,105.54,105.505,105.52,869500003.0
2008-09-23 11:25:00,105.525,105.54,105.505,105.505,1294800007.0
2008-09-23 11:26:00,105.51,105.55,105.51,105.55,693000003.0
2008-09-23 11:27:00,105.55,105.56,105.535,105.56,671700004.0
2008-09-23 11:28:00,105.56,105.56,105.48,105.5,1119900006.0
2008-09-23 11:29:00,105.5,105.51,105.47,105.48,747000002.0
2008-09-23 11:30:00,105.48,105.48,105.445,105.46,583800002.0
2008-09-23 11:31:00,105.46,105.46,105.45,105.45,503699998.0
2008-09-23 11:32:00,105.45,105.475,105.445,105.46,241500000.0
2008-09-23 11:33:00,105.46,105.475,105.45,105.475,473400001.0
2008-09-23 11:34:00,105.47,105.505,105.47,105.505,325800002.0
2008-09-23 11:35:00,105.505,105.505,105.48,105.5,696600001.0
2008-09-23 11:36:00,105.5,105.51,105.5,105.51,417600000.0
2008-09-23 11:37:00,105.51,105.535,105.51,105.535,448500000.0
2008-09-23 11:38:00,105.535,105.55,105.53,105.53,300900000.0
2008-09-23 11:39:00,105.53,105.53,105.47,105.48,581100003.0
2008-09-23 11:40:00,105.48,105.49,105.47,105.47,848400001.0
2008-09-23 11:41:00,105.47,105.49,105.465,105.47,1111200000.0
2008-09-23 11:42:00,105.47,105.51,105.47,105.48,878400002.0
2008-09-23 11:43:00,105.48,105.5,105.47,105.5,712800000.0
2008-09-23 11:44:00,105.5,105.505,105.48,105.5,835600000.0
2008-09-23 11:45:00,105.5,105.52,105.46,105.47,989100000.0
2008-09-23 11:46:00,105.47,105.47,105.41,105.435,913600000.0
2008-09-23 11:47:00,105.435,105.47,105.42,105.44,892600001.0
2008-09-23 11:48:00,105.44,105.46,105.44,105.46,578100000.0
2008-09-23 11:49:00,105.46,105.475,105.45,105.45,811200005.0
2008-09-23 11:50:00,105.45,105.46,105.43,105.46,849600003.0
2008-09-23 11:51:00,105.46,105.49,105.45,105.48,571200001.0
2008-09-23 11:52:00,105.48,105.49,105.47,105.485,493500003.0
2008-09-23 11:53:00,105.485,105.49,105.45,105.48,1132200005.0
2008-09-23 11:54:00,105.48,105.5,105.42,105.42,870600005.0
2008-09-23 11:55:00,105.42,105.46,105.36,105.37,1025400001.0
2008-09-23 11:56:00,105.365,105.375,105.33,105.36,944700003.0
2008-09-23 11:57:00,105.355,105.385,105.355,105.385,479600000.0
2008-09-23 11:58:00,105.395,105.41,105.385,105.395,621000001.0
2008-09-23 11:59:00,105.39,105.395,105.365,105.385,688800001.0
2008-09-23 12:00:00,105.39,105.4,105.38,105.38,227400000.0
2008-09-23 12:01:00,105.38,105.39,105.355,105.36,723900000.0
2008-09-23 12:02:00,105.36,105.38,105.355,105.375,927300001.0
2008-09-23 12:03:00,105.375,105.41,105.375,105.41,717000004.0
2008-09-23 12:04:00,105.41,105.41,105.23,105.235,867000003.0
2008-09-23 12:05:00,105.235,105.295,105.2,105.295,866500001.0
2008-09-23 12:06:00,105.29,105.33,105.26,105.315,762900000.0
2008-09-23 12:07:00,105.32,105.345,105.29,105.32,571200001.0
2008-09-23 12:08:00,105.32,105.325,105.29,105.295,517500000.0
2008-09-23 12:09:00,105.29,105.34,105.285,105.34,633300000.0
2008-09-23 12:10:00,105.35,105.42,105.35,105.4,850200000.0
2008-09-23 12:11:00,105.41,105.425,105.39,105.415,621300000.0
2008-09-23 12:12:00,105.41,105.425,105.39,105.405,701100000.0
2008-09-23 12:13:00,105.4,105.415,105.38,105.41,547100001.0
2008-09-23 12:14:00,105.405,105.44,105.405,105.43,874900000.0
2008-09-23 12:15:00,105.445,105.445,105.43,105.435,578200000.0
2008-09-23 12:16:00,105.435,105.455,105.435,105.44,417000000.0
2008-09-23 12:17:00,105.445,105.465,105.44,105.445,228600000.0
2008-09-23 12:18:00,105.445,105.445,105.435,105.435,104400000.0
2008-09-23 12:19:00,105.43,105.455,105.425,105.44,272000000.0
2008-09-23 12:20:00,105.44,105.465,105.41,105.445,619000002.0
2008-09-23 12:21:00,105.455,105.46,105.445,105.46,87900000.0
2008-09-23 12:22:00,105.455,105.46,105.455,105.455,63000000.0
2008-09-23 12:23:00,105.46,105.46,105.425,105.45,1081500001.0
2008-09-23 12:24:00,105.45,105.47,105.44,105.45,913200001.0
2008-09-23 12:25:00,105.45,105.5,105.44,105.5,1015400001.0
2008-09-23 12:26:00,105.5,105.5,105.445,105.46,987300004.0
2008-09-23 12:27:00,105.46,105.46,105.44,105.445,820600000.0
2008-09-23 12:28:00,105.445,105.445,105.44,105.44,379200000.0
2008-09-23 12:29:00,105.44,105.45,105.41,105.41,1101900003.0
2008-09-23 12:30:00,105.41,105.41,105.325,105.385,959700004.0
2008-09-23 12:31:00,105.385,105.42,105.375,105.405,974800002.0
2008-09-23 12:32:00,105.405,105.425,105.38,105.42,637200000.0
2008-09-23 12:33:00,105.43,105.46,105.42,105.42,597000001.0
2008-09-23 12:34:00,105.42,105.42,105.32,105.34,1092500000.0
2008-09-23 12:35:00,105.34,105.395,105.31,105.32,956600000.0
2008-09-23 12:36:00,105.33,105.34,105.32,105.32,806299999.0
2008-09-23 12:37:00,105.33,105.33,105.3,105.33,727300001.0
2008-09-23 12:38:00,105.33,105.33,105.33,105.33,189000000.0
2008-09-23 12:39:00,105.335,105.345,105.32,105.335,507299999.0
2008-09-23 12:40:00,105.33,105.335,105.235,105.245,767200001.0
2008-09-23 12:41:00,105.245,105.305,105.245,105.3,475900000.0
2008-09-23 12:42:00,105.3,105.31,105.25,105.26,355800000.0
2008-09-23 12:43:00,105.26,105.285,105.225,105.225,625200000.0
2008-09-23 12:44:00,105.23,105.275,105.23,105.275,473000000.0
2008-09-23 12:45:00,105.275,105.31,105.27,105.285,706800000.0
2008-09-23 12:46:00,105.285,105.305,105.255,105.305,537100000.0
2008-09-23 12:47:00,105.31,105.31,105.225,105.26,899200001.0
2008-09-23 12:48:00,105.26,105.275,105.255,105.255,198900000.0
2008-09-23 12:49:00,105.255,105.3,105.25,105.29,776099998.0
2008-09-23 12:50:00,105.29,105.305,105.265,105.27,527100000.0
2008-09-23 12:51:00,105.27,105.295,105.27,105.28,640500000.0
2008-09-23 12:52:00,105.28,105.32,105.27,105.295,729600000.0
2008-09-23 12:53:00,105.295,105.355,105.295,105.34,545100001.0
2008-09-23 12:54:00,105.34,105.35,105.33,105.335,306200000.0
2008-09-23 12:55:00,105.33,105.365,105.31,105.31,674600000.0
2008-09-23 12:56:00,105.315,105.32,105.3,105.31,571800001.0
2008-09-23 12:57:00,105.31,105.335,105.31,105.33,476000000.0
2008-09-23 12:58:00,105.33,105.35,105.33,105.345,398100001.0
2008-09-23 12:59:00,105.345,105.365,105.345,105.35,524600000.0
2008-09-23 13:00:00,105.35,105.37,105.345,105.36,686800003.0
2008-09-23 13:01:00,105.37,105.37,105.36,105.37,179100000.0
2008-09-23 13:02:00,105.375,105.375,105.36,105.37,666300000.0
2008-09-23 13:03:00,105.36,105.395,105.36,105.38,561300003.0
2008-09-23 13:04:00,105.375,105.405,105.37,105.4,423000000.0
2008-09-23 13:05:00,105.4,105.43,105.4,105.41,449100000.0
2008-09-23 13:06:00,105.415,105.44,105.36,105.38,558200000.0
2008-09-23 13:07:00,105.38,105.38,105.335,105.36,701600000.0
2008-09-23 13:08:00,105.36,105.375,105.345,105.36,852899999.0
2008-09-23 13:09:00,105.36,105.385,105.34,105.385,873599998.0
2008-09-23 13:10:00,105.385,105.435,105.385,105.42,329700000.0
2008-09-23 13:11:00,105.425,105.465,105.42,105.44,628200000.0
2008-09-23 13:12:00,105.44,105.445,105.42,105.445,475900004.0
2008-09-23 13:13:00,105.44,105.465,105.44,105.46,444000000.0
2008-09-23 13:14:00,105.47,105.51,105.47,105.5,827400000.0
2008-09-23 13:15:00,105.505,105.52,105.49,105.52,575100000.0
2008-09-23 13:16:00,105.515,105.53,105.51,105.52,310500001.0
2008-09-23 13:17:00,105.52,105.535,105.51,105.53,379400001.0
2008-09-23 13:18:00,105.525,105.635,105.525,105.635,449400000.0
2008-09-23 13:19:00,105.635,105.65,105.57,105.58,512300000.0
2008-09-23 13:20:00,105.585,105.59,105.57,105.58,315200000.0
2008-09-23 13:21:00,105.58,105.59,105.57,105.58,625899999.0
2008-09-23 13:22:00,105.58,105.65,105.58,105.63,631000000.0
2008-09-23 13:23:00,105.63,105.63,105.565,105.62,583900000.0
2008-09-23 13:24:00,105.62,105.62,105.52,105.53,831100003.0
2008-09-23 13:25:00,105.535,105.605,105.52,105.59,717500001.0
2008-09-23 13:26:00,105.59,105.61,105.585,105.585,744700000.0
2008-09-23 13:27:00,105.585,105.585,105.56,105.56,400900001.0
2008-09-23 13:28:00,105.56,105.565,105.54,105.55,950100007.0
2008-09-23 13:29:00,105.55,105.56,105.545,105.55,507900000.0
2008-09-23 13:30:00,105.55,105.56,105.49,105.49,847000001.0
2008-09-23 13:31:00,105.5,105.52,105.465,105.52,413400001.0
2008-09-23 13:32:00,105.5,105.51,105.48,105.495,712900000.0
2008-09-23 13:33:00,105.5,105.515,105.48,105.48,410000001.0
2008-09-23 13:34:00,105.48,105.48,105.47,105.475,401400002.0
2008-09-23 13:35:00,105.475,105.485,105.47,105.48,518700004.0
2008-09-23 13:36:00,105.48,105.49,105.48,105.49,426300000.0
2008-09-23 13:37:00,105.49,105.49,105.48,105.49,333000000.0
2008-09-23 13:38:00,105.49,105.5,105.44,105.45,920899999.0
2008-09-23 13:39:00,105.45,105.49,105.44,105.47,814700000.0
2008-09-23 13:40:00,105.475,105.515,105.46,105.46,1032400006.0
2008-09-23 13:41:00,105.46,105.47,105.44,105.44,974699998.0
2008-09-23 13:42:00,105.44,105.465,105.43,105.44,704100002.0
2008-09-23 13:43:00,105.44,105.45,105.42,105.42,419600000.0
2008-09-23 13:44:00,105.42,105.43,105.395,105.41,707100001.0
2008-09-23 13:45:00,105.41,105.435,105.405,105.43,365700000.0
2008-09-23 13:46:00,105.43,105.44,105.41,105.43,425000002.0
2008-09-23 13:47:00,105.43,105.435,105.4,105.4,784900002.0
2008-09-23 13:48:00,105.405,105.41,105.35,105.37,1125600000.0
2008-09-23 13:49:00,105.37,105.41,105.36,105.37,812100000.0
2008-09-23 13:50:00,105.37,105.44,105.37,105.44,351500000.0
2008-09-23 13:51:00,105.44,105.45,105.4,105.42,1095400003.0
2008-09-23 13:52:00,105.42,105.44,105.42,105.42,447800000.0
2008-09-23 13:53:00,105.42,105.42,105.4,105.4,602500000.0
2008-09-23 13:54:00,105.4,105.46,105.4,105.46,480300000.0
2008-09-23 13:55:00,105.46,105.495,105.43,105.44,817200001.0
2008-09-23 13:56:00,105.44,105.49,105.44,105.48,637800001.0
2008-09-23 13:57:00,105.48,105.49,105.48,105.49,600600000.0
2008-09-23 13:58:00,105.49,105.5,105.475,105.49,368299997.0
2008-09-23 13:59:00,105.49,105.53,105.48,105.51,339900000.0
2008-09-23 14:00:00,105.51,105.56,105.51,105.56,597900000.0
2008-09-23 14:01:00,105.56,105.575,105.545,105.555,964900008.0
2008-09-23 14:02:00,105.565,105.575,105.545,105.56,644699999.0
2008-09-23 14:03:00,105.56,105.57,105.55,105.57,557800000.0
2008-09-23 14:04:00,105.57,105.59,105.545,105.585,320000000.0
2008-09-23 14:05:00,105.59,105.62,105.58,105.6,781000002.0
2008-09-23 14:06:00,105.6,105.645,105.6,105.64,594300000.0
2008-09-23 14:07:00,105.64,105.645,105.6,105.6,558700000.0
2008-09-23 14:08:00,105.605,105.62,105.59,105.6,728100001.0
2008-09-23 14:09:00,105.6,105.6,105.55,105.555,639900001.0
2008-09-23 14:10:00,105.55,105.575,105.55,105.55,579300000.0
2008-09-23 14:11:00,105.555,105.575,105.55,105.555,498600000.0
2008-09-23 14:12:00,105.555,105.605,105.55,105.57,767500000.0
2008-09-23 14:13:00,105.57,105.57,105.51,105.51,987400001.0
2008-09-23 14:14:00,105.51,105.53,105.48,105.51,927000003.0
2008-09-23 14:15:00,105.51,105.52,105.48,105.48,1154300005.0
2008-09-23 14:16:00,105.48,105.51,105.43,105.445,1071300000.0
2008-09-23 14:17:00,105.44,105.545,105.43,105.52,993300000.0
2008-09-23 14:18:00,105.52,105.57,105.51,105.51,921200000.0
2008-09-23 14:19:00,105.51,105.53,105.46,105.465,768100000.0
2008-09-23 14:20:00,105.465,105.48,105.44,105.44,819100000.0
2008-09-23 14:21:00,105.44,105.45,105.43,105.44,637200000.0
2008-09-23 14:22:00,105.44,105.45,105.42,105.43,712600000.0
2008-09-23 14:23:00,105.43,105.455,105.41,105.44,680000000.0
2008-09-23 14:24:00,105.445,105.46,105.43,105.435,604400000.0
2008-09-23 14:25:00,105.435,105.46,105.435,105.45,486000000.0
2008-09-23 14:26:00,105.45,105.47,105.44,105.45,618200000.0
2008-09-23 14:27:00,105.45,105.46,105.45,105.45,263800000.0
2008-09-23 14:28:00,105.45,105.47,105.45,105.47,755200000.0
2008-09-23 14:29:00,105.465,105.55,105.465,105.55,640500000.0
2008-09-23 14:30:00,105.55,105.56,105.54,105.54,455000000.0
2008-09-23 14:31:00,105.53,105.545,105.47,105.485,755400002.0
2008-09-23 14:32:00,105.485,105.5,105.46,105.46,824000001.0
2008-09-23 14:33:00,105.47,105.475,105.45,105.46,636300000.0
2008-09-23 14:34:00,105.47,105.51,105.47,105.51,894700000.0
2008-09-23 14:35:00,105.51,105.54,105.51,105.54,676899996.0
2008-09-23 14:36:00,105.54,105.55,105.52,105.52,681300000.0
2008-09-23 14:37:00,105.52,105.53,105.51,105.52,353900000.0
2008-09-23 14:38:00,105.52,105.54,105.48,105.53,529000001.0
2008-09-23 14:39:00,105.53,105.54,105.53,105.54,494800000.0
2008-09-23 14:40:00,105.535,105.58,105.53,105.58,667100000.0
2008-09-23 14:41:00,105.57,105.59,105.57,105.58,508700000.0
2008-09-23 14:42:00,105.58,105.62,105.57,105.58,783700001.0
2008-09-23 14:43:00,105.58,105.59,105.57,105.58,660800000.0
2008-09-23 14:44:00,105.58,105.6,105.515,105.525,757300000.0
2008-09-23 14:45:00,105.525,105.54,105.51,105.525,727099997.0
2008-09-23 14:46:00,105.525,105.54,105.525,105.535,790400000.0
2008-09-23 14:47:00,105.53,105.545,105.53,105.54,709199996.0
2008-09-23 14:48:00,105.54,105.585,105.53,105.58,923000001.0
2008-09-23 14:49:00,105.58,105.58,105.57,105.58,571400000.0
2008-09-23 14:50:00,105.58,105.595,105.55,105.56,446200000.0
2008-09-23 14:51:00,105.56,105.58,105.54,105.565,560100000.0
2008-09-23 14:52:00,105.565,105.57,105.55,105.56,653500000.0
2008-09-23 14:53:00,105.56,105.57,105.56,105.56,509900002.0
2008-09-23 14:54:00,105.56,105.56,105.535,105.54,512300000.0
2008-09-23 14:55:00,105.54,105.55,105.54,105.54,732800000.0
2008-09-23 14:56:00,105.54,105.55,105.54,105.545,461800000.0
2008-09-23 14:57:00,105.54,105.59,105.54,105.58,370500000.0
2008-09-23 14:58:00,105.58,105.595,105.58,105.59,266400000.0
2008-09-23 14:59:00,105.59,105.605,105.57,105.595,744599996.0
2008-09-23 15:00:00,105.595,105.75,105.595,105.7,1583800002.0
2008-09-23 15:01:00,105.7,105.71,105.65,105.71,749200000.0
2008-09-23 15:02:00,105.71,105.72,105.68,105.69,863600000.0
2008-09-23 15:03:00,105.69,105.71,105.68,105.68,553300000.0
2008-09-23 15:04:00,105.68,105.68,105.62,105.62,657500000.0
2008-09-23 15:05:00,105.62,105.65,105.62,105.65,529100000.0
2008-09-23 15:06:00,105.65,105.66,105.65,105.65,338700000.0
2008-09-23 15:07:00,105.65,105.69,105.65,105.69,351500000.0
2008-09-23 15:08:00,105.69,105.71,105.69,105.71,543200001.0
2008-09-23 15:09:00,105.71,105.74,105.71,105.735,476100000.0
2008-09-23 15:10:00,105.735,105.75,105.72,105.73,813390001.0
2008-09-23 15:11:00,105.725,105.75,105.71,105.72,670200003.0
2008-09-23 15:12:00,105.72,105.735,105.68,105.68,373899999.0
2008-09-23 15:13:00,105.68,105.68,105.57,105.59,734200000.0
2008-09-23 15:14:00,105.59,105.59,105.49,105.5,1060800000.0
2008-09-23 15:15:00,105.5,105.52,105.48,105.52,965400001.0
2008-09-23 15:16:00,105.51,105.525,105.48,105.515,468000000.0
2008-09-23 15:17:00,105.51,105.57,105.505,105.57,338600000.0
2008-09-23 15:18:00,105.57,105.665,105.555,105.66,335600000.0
2008-09-23 15:19:00,105.66,105.68,105.58,105.625,282900000.0
2008-09-23 15:20:00,105.625,105.695,105.61,105.675,295600000.0
2008-09-23 15:21:00,105.655,105.71,105.615,105.675,503500000.0
2008-09-23 15:22:00,105.675,105.7,105.66,105.675,610000000.0
2008-09-23 15:23:00,105.675,105.675,105.655,105.665,369699999.0
2008-09-23 15:24:00,105.665,105.665,105.55,105.6,406200000.0
2008-09-23 15:25:00,105.6,105.625,105.58,105.61,506000000.0
2008-09-23 15:26:00,105.61,105.61,105.58,105.595,584499999.0
2008-09-23 15:27:00,105.595,105.605,105.58,105.59,615400001.0
2008-09-23 15:28:00,105.59,105.59,105.555,105.555,465200000.0
2008-09-23 15:29:00,105.555,105.565,105.515,105.525,549899999.0
2008-09-23 15:30:00,105.52,105.54,105.465,105.505,917599998.0
2008-09-23 15:31:00,105.505,105.525,105.5,105.52,666600000.0
2008-09-23 15:32:00,105.525,105.53,105.485,105.51,701800000.0
2008-09-23 15:33:00,105.505,105.51,105.46,105.47,924900000.0
2008-09-23 15:34:00,105.47,105.47,105.4,105.41,698500000.0
2008-09-23 15:35:00,105.41,105.445,105.375,105.415,434000000.0
2008-09-23 15:36:00,105.41,105.485,105.41,105.475,527900000.0
2008-09-23 15:37:00,105.47,105.515,105.47,105.475,381400000.0
2008-09-23 15:38:00,105.47,105.49,105.46,105.46,419600000.0
2008-09-23 15:39:00,105.46,105.465,105.4,105.41,692200000.0
2008-09-23 15:40:00,105.41,105.48,105.41,105.47,670200000.0
2008-09-23 15:41:00,105.475,105.5,105.475,105.48,384200000.0
2008-09-23 15:42:00,105.48,105.53,105.48,105.52,619900000.0
2008-09-23 15:43:00,105.525,105.56,105.52,105.52,748700000.0
2008-09-23 15:44:00,105.52,105.54,105.48,105.54,536400000.0
2008-09-23 15:45:00,105.545,105.59,105.515,105.59,755900000.0
2008-09-23 15:46:00,105.59,105.63,105.55,105.62,537800000.0
2008-09-23 15:47:00,105.615,105.665,105.595,105.65,656000000.0
2008-09-23 15:48:00,105.65,105.705,105.635,105.69,366100000.0
2008-09-23 15:49:00,105.69,105.71,105.66,105.7,551300000.0
2008-09-23 15:50:00,105.7,105.715,105.68,105.69,780400000.0
2008-09-23 15:51:00,105.69,105.705,105.68,105.68,793500000.0
2008-09-23 15:52:00,105.68,105.695,105.665,105.665,523900000.0
2008-09-23 15:53:00,105.665,105.67,105.61,105.62,552299999.0
2008-09-23 15:54:00,105.62,105.635,105.6,105.62,450200000.0
2008-09-23 15:55:00,105.62,105.655,105.615,105.65,483100000.0
2008-09-23 15:56:00,105.645,105.72,105.645,105.685,621800000.0
2008-09-23 15:57:00,105.685,105.705,105.685,105.705,422500000.0
2008-09-23 15:58:00,105.705,105.705,105.665,105.67,365000000.0
2008-09-23 15:59:00,105.675,105.7,105.63,105.66,614300000.0
2008-09-23 16:00:00,105.66,105.7,105.64,105.685,798300000.0
2008-09-23 16:01:00,105.685,105.705,105.655,105.69,566800000.0
2008-09-23 16:02:00,105.69,105.72,105.63,105.645,543800000.0
2008-09-23 16:03:00,105.645,105.67,105.63,105.64,570100000.0
2008-09-23 16:04:00,105.64,105.695,105.63,105.69,450599999.0
2008-09-23 16:05:00,105.695,105.75,105.695,105.715,651600000.0
2008-09-23 16:06:00,105.72,105.72,105.685,105.69,416700000.0
2008-09-23 16:07:00,105.685,105.72,105.665,105.675,620500000.0
2008-09-23 16:08:00,105.675,105.725,105.675,105.725,405500000.0
2008-09-23 16:09:00,105.725,105.73,105.675,105.685,441700000.0
2008-09-23 16:10:00,105.685,105.725,105.67,105.71,649000000.0
2008-09-23 16:11:00,105.71,105.76,105.71,105.75,770799998.0
2008-09-23 16:12:00,105.75,105.825,105.725,105.825,818299999.0
2008-09-23 16:13:00,105.825,105.835,105.78,105.825,460900000.0
2008-09-23 16:14:00,105.825,105.87,105.825,105.84,871300000.0
2008-09-23 16:15:00,105.84,105.87,105.825,105.84,579300000.0
2008-09-23 16:16:00,105.84,105.85,105.815,105.82,539500000.0
2008-09-23 16:17:00,105.815,105.84,105.78,105.795,729200000.0
2008-09-23 16:18:00,105.79,105.875,105.79,105.875,696456000.0
2008-09-23 16:19:00,105.875,105.88,105.855,105.87,482200000.0
2008-09-23 16:20:00,105.87,105.89,105.86,105.88,563478000.0
2008-09-23 16:21:00,105.88,105.955,105.88,105.95,692656000.0
2008-09-23 16:22:00,105.95,105.98,105.945,105.96,662600000.0
2008-09-23 16:23:00,105.96,105.96,105.9,105.92,443000000.0
2008-09-23 16:24:00,105.92,105.935,105.89,105.895,517700000.0
2008-09-23 16:25:00,105.895,105.96,105.895,105.925,371078000.0
2008-09-23 16:26:00,105.92,105.975,105.92,105.965,253400000.0
2008-09-23 16:27:00,105.965,106.0,105.9,105.91,559878000.0
2008-09-23 16:28:00,105.91,105.915,105.87,105.875,404456000.0
2008-09-23 16:29:00,105.87,105.88,105.855,105.875,340756000.0
2008-09-23 16:30:00,105.875,105.93,105.85,105.915,663100000.0
2008-09-23 16:31:00,105.91,105.92,105.84,105.865,601500000.0
2008-09-23 16:32:00,105.86,105.9,105.85,105.89,649399999.0
2008-09-23 16:33:00,105.89,105.89,105.855,105.87,453400000.0
2008-09-23 16:34:00,105.875,105.88,105.84,105.85,581378000.0
2008-09-23 16:35:00,105.85,105.85,105.73,105.735,829378000.0
2008-09-23 16:36:00,105.735,105.745,105.71,105.735,495900001.0
2008-09-23 16:37:00,105.75,105.84,105.73,105.84,646000000.0
2008-09-23 16:38:00,105.84,105.84,105.785,105.8,567800000.0
2008-09-23 16:39:00,105.8,105.8,105.74,105.755,527000000.0
2008-09-23 16:40:00,105.765,105.775,105.755,105.77,216656000.0
2008-09-23 16:41:00,105.77,105.775,105.74,105.76,646900000.0
2008-09-23 16:42:00,105.76,105.775,105.755,105.76,476800000.0
2008-09-23 16:43:00,105.76,105.775,105.72,105.725,613000000.0
2008-09-23 16:44:00,105.725,105.725,105.66,105.66,507600000.0
2008-09-23 16:45:00,105.67,105.67,105.62,105.635,825299999.0
2008-09-23 16:46:00,105.635,105.635,105.585,105.63,760600000.0
2008-09-23 16:47:00,105.63,105.66,105.58,105.59,861078000.0
2008-09-23 16:48:00,105.595,105.605,105.555,105.575,886900000.0
2008-09-23 16:49:00,105.57,105.66,105.57,105.66,662800003.0
2008-09-23 16:50:00,105.66,105.67,105.585,105.595,793700000.0
2008-09-23 16:51:00,105.59,105.59,105.555,105.57,446400000.0
2008-09-23 16:52:00,105.57,105.595,105.57,105.585,565600000.0
2008-09-23 16:53:00,105.585,105.64,105.58,105.63,756878000.0
2008-09-23 16:54:00,105.63,105.645,105.63,105.64,731800000.0
2008-09-23 16:55:00,105.64,105.71,105.64,105.67,555399999.0
2008-09-23 16:56:00,105.675,105.72,105.67,105.7,769000000.0
2008-09-23 16:57:00,105.7,105.72,105.65,105.67,568500000.0
2008-09-23 16:58:00,105.67,105.72,105.665,105.675,462834000.0
2008-09-23 16:59:00,105.68,105.74,105.675,105.72,644278000.0
2008-09-23 17:00:00,105.72,105.73,105.69,105.7,513400000.0
2008-09-23 17:01:00,105.7,105.76,105.69,105.75,526778000.0
2008-09-23 17:02:00,105.745,105.79,105.735,105.79,563700000.0
2008-09-23 17:03:00,105.785,105.82,105.75,105.75,627800000.0
2008-09-23 17:04:00,105.75,105.775,105.71,105.71,469600000.0
2008-09-23 17:05:00,105.715,105.73,105.64,105.665,547656000.0
2008-09-23 17:06:00,105.665,105.675,105.62,105.63,586700000.0
2008-09-23 17:07:00,105.63,105.655,105.605,105.65,421400000.0
2008-09-23 17:08:00,105.65,105.75,105.645,105.69,527578000.0
2008-09-23 17:09:00,105.69,105.735,105.66,105.72,394200000.0
2008-09-23 17:10:00,105.715,105.73,105.705,105.715,351700000.0
2008-09-23 17:11:00,105.715,105.715,105.625,105.69,515200000.0
2008-09-23 17:12:00,105.685,105.745,105.65,105.73,267178000.0
2008-09-23 17:13:00,105.73,105.745,105.71,105.72,355700000.0
2008-09-23 17:14:00,105.72,105.77,105.72,105.735,405800000.0
2008-09-23 17:15:00,105.735,105.735,105.675,105.72,527100000.0
2008-09-23 17:16:00,105.73,105.74,105.705,105.71,472100000.0
2008-09-23 17:17:00,105.71,105.72,105.67,105.68,318400000.0
2008-09-23 17:18:00,105.68,105.75,105.67,105.75,669000001.0
2008-09-23 17:19:00,105.75,105.77,105.73,105.73,364100000.0
2008-09-23 17:20:00,105.73,105.75,105.705,105.745,365500000.0
2008-09-23 17:21:00,105.75,105.8,105.745,105.78,612600000.0
2008-09-23 17:22:00,105.78,105.78,105.76,105.77,191200000.0
2008-09-23 17:23:00,105.77,105.785,105.76,105.76,569000000.0
2008-09-23 17:24:00,105.76,105.775,105.72,105.74,269677999.0
2008-09-23 17:25:00,105.74,105.775,105.72,105.77,465000000.0
2008-09-23 17:26:00,105.775,105.835,105.765,105.83,635500000.0
2008-09-23 17:27:00,105.835,105.845,105.77,105.77,470400000.0
2008-09-23 17:28:00,105.77,105.8,105.755,105.8,1130300010.0
2008-09-23 17:29:00,105.8,105.88,105.8,105.855,1183300002.0
2008-09-23 17:30:00,105.855,105.89,105.835,105.87,669800001.0
2008-09-23 17:31:00,105.87,105.88,105.805,105.805,531500000.0
2008-09-23 17:32:00,105.805,105.875,105.795,105.835,363700000.0
2008-09-23 17:33:00,105.835,105.865,105.825,105.86,284800000.0
2008-09-23 17:34:00,105.855,105.87,105.835,105.855,283500000.0
2008-09-23 17:35:00,105.855,105.865,105.82,105.82,129100000.0
2008-09-23 17:36:00,105.815,105.82,105.765,105.78,378100000.0
2008-09-23 17:37:00,105.775,105.795,105.765,105.78,471800000.0
2008-09-23 17:38:00,105.78,105.81,105.755,105.8,541699998.0
2008-09-23 17:39:00,105.805,105.855,105.79,105.84,696300000.0
2008-09-23 17:40:00,105.84,105.845,105.8,105.82,351400001.0
2008-09-23 17:41:00,105.82,105.875,105.82,105.855,326300000.0
2008-09-23 17:42:00,105.86,105.88,105.835,105.85,538299998.0
2008-09-23 17:43:00,105.85,105.87,105.845,105.855,445400000.0
2008-09-23 17:44:00,105.86,105.895,105.855,105.865,855200005.0
2008-09-23 17:45:00,105.865,105.88,105.855,105.865,503500000.0
2008-09-23 17:46:00,105.87,105.89,105.87,105.87,339000000.0
2008-09-23 17:47:00,105.87,105.895,105.865,105.88,387000000.0
2008-09-23 17:48:00,105.88,105.94,105.87,105.925,395600000.0
2008-09-23 17:49:00,105.93,105.94,105.905,105.93,280600000.0
2008-09-23 17:50:00,105.93,105.98,105.91,105.935,494200000.0
2008-09-23 17:51:00,105.94,106.015,105.93,106.0,402800000.0
2008-09-23 17:52:00,105.99,106.015,105.98,106.01,654100000.0
2008-09-23 17:53:00,106.01,106.065,106.01,106.02,862600000.0
2008-09-23 17:54:00,106.02,106.02,105.92,105.93,597900000.0
2008-09-23 17:55:00,105.93,105.93,105.895,105.895,569800000.0
2008-09-23 17:56:00,105.895,105.915,105.895,105.9,648000000.0
2008-09-23 17:57:00,105.9,105.905,105.85,105.85,653000000.0
2008-09-23 17:58:00,105.85,105.85,105.775,105.78,1052900000.0
2008-09-23 17:59:00,105.775,105.78,105.72,105.72,810700003.0
2008-09-23 18:00:00,105.72,105.745,105.72,105.745,387700000.0
2008-09-23 18:01:00,105.735,105.76,105.72,105.73,496800000.0
2008-09-23 18:02:00,105.735,105.74,105.71,105.72,406300000.0
2008-09-23 18:03:00,105.72,105.75,105.715,105.73,579400000.0
2008-09-23 18:04:00,105.735,105.8,105.73,105.785,363800000.0
2008-09-23 18:05:00,105.785,105.81,105.785,105.805,145800000.0
2008-09-23 18:06:00,105.805,105.82,105.785,105.79,342200000.0
2008-09-23 18:07:00,105.79,105.865,105.79,105.86,499400000.0
2008-09-23 18:08:00,105.855,105.86,105.82,105.845,332000000.0
2008-09-23 18:09:00,105.84,105.9,105.835,105.89,391800000.0
2008-09-23 18:10:00,105.89,105.91,105.865,105.895,464800000.0
2008-09-23 18:11:00,105.895,105.92,105.88,105.91,620399999.0
2008-09-23 18:12:00,105.91,105.93,105.875,105.875,338900000.0
2008-09-23 18:13:00,105.89,105.895,105.84,105.845,237000000.0
2008-09-23 18:14:00,105.84,105.85,105.83,105.835,382700000.0
2008-09-23 18:15:00,105.835,105.845,105.785,105.805,483800001.0
2008-09-23 18:16:00,105.805,105.85,105.805,105.825,299200000.0
2008-09-23 18:17:00,105.825,105.86,105.8,105.825,386000000.0
2008-09-23 18:18:00,105.82,105.86,105.785,105.785,626400000.0
2008-09-23 18:19:00,105.8,105.81,105.77,105.78,374500000.0
2008-09-23 18:20:00,105.775,105.8,105.76,105.785,207900000.0
2008-09-23 18:21:00,105.79,105.8,105.775,105.8,332700000.0
2008-09-23 18:22:00,105.795,105.795,105.75,105.76,506600000.0
2008-09-23 18:23:00,105.76,105.78,105.76,105.76,440600000.0
2008-09-23 18:24:00,105.76,105.78,105.76,105.77,392400000.0
2008-09-23 18:25:00,105.77,105.775,105.75,105.77,468200000.0
2008-09-23 18:26:00,105.785,105.8,105.755,105.755,564200000.0
2008-09-23 18:27:00,105.755,105.785,105.755,105.755,192700000.0
2008-09-23 18:28:00,105.755,105.78,105.73,105.77,430400000.0
2008-09-23 18:29:00,105.77,105.775,105.705,105.75,743499998.0
2008-09-23 18:30:00,105.75,105.76,105.73,105.74,580600000.0
2008-09-23 18:31:00,105.74,105.75,105.725,105.745,394100000.0
2008-09-23 18:32:00,105.75,105.77,105.745,105.75,517399999.0
2008-09-23 18:33:00,105.75,105.77,105.725,105.77,288800000.0
2008-09-23 18:34:00,105.77,105.78,105.76,105.76,451200000.0
2008-09-23 18:35:00,105.76,105.8,105.755,105.76,320900000.0
2008-09-23 18:36:00,105.765,105.77,105.73,105.73,421900000.0
2008-09-23 18:37:00,105.73,105.855,105.72,105.795,420800000.0
2008-09-23 18:38:00,105.79,105.79,105.74,105.74,310500000.0
2008-09-23 18:39:00,105.74,105.825,105.74,105.78,226900000.0
2008-09-23 18:40:00,105.78,105.79,105.755,105.755,152900000.0
2008-09-23 18:41:00,105.755,105.755,105.73,105.735,187000000.0
2008-09-23 18:42:00,105.73,105.73,105.665,105.665,212700000.0
2008-09-23 18:43:00,105.66,105.69,105.635,105.635,243700000.0
2008-09-23 18:44:00,105.64,105.695,105.63,105.69,341600001.0
2008-09-23 18:45:00,105.69,105.7,105.67,105.67,280300000.0
2008-09-23 18:46:00,105.665,105.705,105.65,105.67,252000000.0
2008-09-23 18:47:00,105.67,105.7,105.67,105.69,207600000.0
2008-09-23 18:48:00,105.695,105.745,105.695,105.725,157600000.0
2008-09-23 18:49:00,105.72,105.745,105.705,105.745,273500000.0
2008-09-23 18:50:00,105.745,105.825,105.745,105.825,457400000.0
2008-09-23 18:51:00,105.825,105.83,105.785,105.785,406900000.0
2008-09-23 18:52:00,105.785,105.815,105.78,105.81,490900000.0
2008-09-23 18:53:00,105.81,105.815,105.765,105.78,240400000.0
2008-09-23 18:54:00,105.785,105.845,105.76,105.84,417200000.0
2008-09-23 18:55:00,105.84,105.84,105.805,105.815,277900000.0
2008-09-23 18:56:00,105.815,105.855,105.815,105.845,682400000.0
2008-09-23 18:57:00,105.84,105.87,105.84,105.87,645400000.0
2008-09-23 18:58:00,105.87,105.895,105.86,105.89,632800000.0
2008-09-23 18:59:00,105.89,105.92,105.86,105.895,687200000.0
2008-09-23 19:00:00,105.9,105.9,105.785,105.785,616100000.0
2008-09-23 19:01:00,105.785,105.81,105.77,105.79,569300000.0
2008-09-23 19:02:00,105.79,105.79,105.705,105.71,606700000.0
2008-09-23 19:03:00,105.71,105.775,105.705,105.74,499800001.0
2008-09-23 19:04:00,105.74,105.87,105.74,105.835,680999999.0
2008-09-23 19:05:00,105.855,105.895,105.815,105.88,588900000.0
2008-09-23 19:06:00,105.875,105.885,105.82,105.82,650200000.0
2008-09-23 19:07:00,105.82,105.87,105.81,105.83,685400000.0
2008-09-23 19:08:00,105.835,105.87,105.83,105.84,819600003.0
2008-09-23 19:09:00,105.845,105.91,105.845,105.9,884600006.0
2008-09-23 19:10:00,105.9,105.97,105.9,105.96,975000004.0
2008-09-23 19:11:00,105.96,105.97,105.88,105.88,854200004.0
2008-09-23 19:12:00,105.88,105.885,105.785,105.81,846500000.0
2008-09-23 19:13:00,105.81,105.945,105.81,105.945,634400000.0
2008-09-23 19:14:00,105.945,105.965,105.9,105.94,708400000.0
2008-09-23 19:15:00,105.935,105.935,105.87,105.92,578000000.0
2008-09-23 19:16:00,105.92,105.95,105.91,105.95,520400000.0
2008-09-23 19:17:00,105.94,105.97,105.92,105.92,493400000.0
2008-09-23 19:18:00,105.92,105.93,105.88,105.9,552900000.0
2008-09-23 19:19:00,105.905,105.91,105.85,105.86,420000000.0
2008-09-23 19:20:00,105.855,105.87,105.835,105.87,507600000.0
2008-09-23 19:21:00,105.87,105.92,105.87,105.91,642400000.0
2008-09-23 19:22:00,105.915,105.915,105.87,105.89,418400000.0
2008-09-23 19:23:00,105.89,105.91,105.88,105.9,291000000.0
2008-09-23 19:24:00,105.9,105.92,105.88,105.9,319800000.0
2008-09-23 19:25:00,105.9,105.93,105.89,105.93,353800000.0
2008-09-23 19:26:00,105.925,105.935,105.91,105.925,282000000.0
2008-09-23 19:27:00,105.92,105.98,105.885,105.885,716299999.0
2008-09-23 19:28:00,105.89,105.94,105.875,105.88,385600000.0
2008-09-23 19:29:00,105.88,105.885,105.865,105.865,166200000.0
2008-09-23 19:30:00,105.865,105.88,105.82,105.85,447100000.0
2008-09-23 19:31:00,105.85,105.855,105.75,105.78,566300000.0
2008-09-23 19:32:00,105.78,105.8,105.75,105.75,548100000.0
2008-09-23 19:33:00,105.75,105.8,105.735,105.75,506400000.0
2008-09-23 19:34:00,105.76,105.77,105.74,105.74,326400000.0
2008-09-23 19:35:00,105.745,105.76,105.71,105.73,605200000.0
2008-09-23 19:36:00,105.73,105.75,105.695,105.7,423600000.0
2008-09-23 19:37:00,105.705,105.75,105.705,105.72,563600000.0
2008-09-23 19:38:00,105.72,105.76,105.72,105.75,415800000.0
2008-09-23 19:39:00,105.75,105.77,105.745,105.77,295200000.0
2008-09-23 19:40:00,105.77,105.77,105.77,105.77,36000000.0
2008-09-23 19:41:00,105.77,105.77,105.72,105.73,434200000.0
2008-09-23 19:42:00,105.73,105.74,105.71,105.73,245200000.0
2008-09-23 19:43:00,105.725,105.725,105.67,105.68,369400000.0
2008-09-23 19:44:00,105.68,105.7,105.665,105.7,332900000.0
2008-09-23 19:45:00,105.7,105.71,105.68,105.695,334300000.0
2008-09-23 19:46:00,105.695,105.7,105.66,105.66,360000000.0
2008-09-23 19:47:00,105.66,105.68,105.63,105.64,314800000.0
2008-09-23 19:48:00,105.64,105.64,105.585,105.63,535600000.0
2008-09-23 19:49:00,105.63,105.71,105.63,105.7,528800000.0
2008-09-23 19:50:00,105.695,105.73,105.68,105.7,406600000.0
2008-09-23 19:51:00,105.7,105.7,105.62,105.64,447800000.0
2008-09-23 19:52:00,105.645,105.71,105.645,105.68,335200000.0
2008-09-23 19:53:00,105.675,105.73,105.66,105.7,494200000.0
2008-09-23 19:54:00,105.705,105.765,105.705,105.75,520200000.0
2008-09-23 19:55:00,105.755,105.765,105.71,105.71,451800000.0
2008-09-23 19:56:00,105.71,105.73,105.66,105.685,722000000.0
2008-09-23 19:57:00,105.685,105.72,105.67,105.685,257700000.0
2008-09-23 19:58:00,105.685,105.71,105.67,105.68,477000001.0
2008-09-23 19:59:00,105.68,105.71,105.675,105.68,683200000.0
2008-09-23 20:00:00,105.68,105.69,105.645,105.67,571999999.0
2008-09-23 20:01:00,105.67,105.705,105.66,105.705,633799999.0
2008-09-23 20:02:00,105.705,105.71,105.635,105.64,809000001.0
2008-09-23 20:03:00,105.64,105.64,105.58,105.61,763418000.0
2008-09-23 20:04:00,105.6,105.62,105.58,105.59,246700000.0
2008-09-23 20:05:00,105.59,105.685,105.59,105.67,553300000.0
2008-09-23 20:06:00,105.665,105.695,105.64,105.64,557000000.0
2008-09-23 20:07:00,105.64,105.64,105.52,105.56,539800000.0
2008-09-23 20:08:00,105.56,105.64,105.56,105.64,593000000.0
2008-09-23 20:09:00,105.64,105.645,105.525,105.57,578200000.0
2008-09-23 20:10:00,105.565,105.6,105.475,105.56,819299999.0
2008-09-23 20:11:00,105.56,105.575,105.455,105.52,730900001.0
2008-09-23 20:12:00,105.52,105.59,105.5,105.59,755400000.0
2008-09-23 20:13:00,105.6,105.605,105.495,105.5,448600000.0
2008-09-23 20:14:00,105.5,105.51,105.45,105.51,547900000.0
2008-09-23 20:15:00,105.51,105.52,105.385,105.41,691700000.0
2008-09-23 20:16:00,105.41,105.45,105.4,105.44,389200000.0
2008-09-23 20:17:00,105.44,105.445,105.36,105.41,260800000.0
2008-09-23 20:18:00,105.41,105.445,105.405,105.44,406400000.0
2008-09-23 20:19:00,105.45,105.47,105.45,105.47,250500000.0
2008-09-23 20:20:00,105.47,105.48,105.45,105.46,402100000.0
2008-09-23 20:21:00,105.45,105.47,105.44,105.47,112600000.0
2008-09-23 20:22:00,105.475,105.48,105.45,105.46,175300000.0
2008-09-23 20:23:00,105.465,105.465,105.37,105.4,694300000.0
2008-09-23 20:24:00,105.4,105.42,105.39,105.4,624599999.0
2008-09-23 20:25:00,105.4,105.42,105.39,105.42,430500000.0
2008-09-23 20:26:00,105.42,105.48,105.41,105.47,735600001.0
2008-09-23 20:27:00,105.47,105.52,105.47,105.51,543800002.0
2008-09-23 20:28:00,105.51,105.53,105.495,105.495,421600000.0
2008-09-23 20:29:00,105.49,105.49,105.44,105.48,515800000.0
2008-09-23 20:30:00,105.49,105.55,105.49,105.54,513200000.0
2008-09-23 20:31:00,105.545,105.565,105.54,105.545,299000000.0
2008-09-23 20:32:00,105.55,105.58,105.54,105.55,320000000.0
2008-09-23 20:33:00,105.55,105.55,105.485,105.485,550800000.0
2008-09-23 20:34:00,105.495,105.515,105.45,105.48,353800000.0
2008-09-23 20:35:00,105.48,105.49,105.465,105.48,384000000.0
2008-09-23 20:36:00,105.48,105.49,105.45,105.45,143000000.0
2008-09-23 20:37:00,105.45,105.45,105.41,105.425,409700000.0
2008-09-23 20:38:00,105.43,105.44,105.4,105.4,290000000.0
2008-09-23 20:39:00,105.39,105.4,105.32,105.34,457800000.0
2008-09-23 20:40:00,105.34,105.4,105.33,105.4,330600004.0
2008-09-23 20:41:00,105.405,105.405,105.385,105.4,194000000.0
2008-09-23 20:42:00,105.4,105.45,105.39,105.42,479400000.0
2008-09-23 20:43:00,105.42,105.42,105.35,105.35,346800000.0
2008-09-23 20:44:00,105.35,105.4,105.35,105.395,236100000.0
2008-09-23 20:45:00,105.395,105.395,105.31,105.33,582000006.0
2008-09-23 20:46:00,105.33,105.37,105.33,105.35,401600000.0
2008-09-23 20:47:00,105.35,105.37,105.35,105.37,243600000.0
2008-09-23 20:48:00,105.38,105.51,105.38,105.495,550000000.0
2008-09-23 20:49:00,105.5,105.505,105.455,105.495,276000000.0
2008-09-23 20:50:00,105.495,105.535,105.475,105.495,465600000.0
2008-09-23 20:51:00,105.5,105.515,105.455,105.505,458300000.0
2008-09-23 20:52:00,105.5,105.525,105.455,105.46,546900000.0
2008-09-23 20:53:00,105.46,105.49,105.45,105.46,404900000.0
2008-09-23 20:54:00,105.46,105.47,105.44,105.44,154000000.0
2008-09-23 20:55:00,105.44,105.44,105.38,105.41,327300000.0
2008-09-23 20:56:00,105.415,105.495,105.41,105.48,542000000.0
2008-09-23 20:57:00,105.48,105.49,105.435,105.49,394900000.0
2008-09-23 20:58:00,105.49,105.495,105.415,105.415,457200000.0
2008-09-23 20:59:00,105.41,105.425,105.365,105.37,176600000.0
2008-09-23 21:00:00,105.37,105.39,105.36,105.37,321200000.0
2008-09-23 21:01:00,105.37,105.39,105.36,105.37,236000000.0
2008-09-23 21:02:00,105.38,105.38,105.37,105.37,155400000.0
2008-09-23 21:03:00,105.38,105.41,105.37,105.385,363400000.0
2008-09-23 21:04:00,105.4,105.4,105.36,105.37,201500001.0
2008-09-23 21:05:00,105.37,105.4,105.365,105.38,357600000.0
2008-09-23 21:06:00,105.38,105.445,105.38,105.435,569000000.0
2008-09-23 21:07:00,105.43,105.47,105.43,105.43,326503296.0
2008-09-23 21:08:00,105.44,105.485,105.44,105.47,355300000.0
2008-09-23 21:09:00,105.47,105.495,105.455,105.48,330600000.0
2008-09-23 21:10:00,105.48,105.505,105.48,105.505,191000000.0
2008-09-23 21:11:00,105.5,105.515,105.5,105.51,154100000.0
2008-09-23 21:12:00,105.51,105.51,105.495,105.495,66300000.0
2008-09-23 21:13:00,105.495,105.495,105.48,105.495,54400000.0
2008-09-23 21:14:00,105.485,105.505,105.485,105.495,110800000.0
2008-09-23 21:15:00,105.495,105.505,105.495,105.495,119900000.0
2008-09-23 21:16:00,105.495,105.585,105.495,105.575,481400000.0
2008-09-23 21:17:00,105.58,105.62,105.58,105.6,471200000.0
2008-09-23 21:18:00,105.595,105.635,105.595,105.635,186400000.0
2008-09-23 21:19:00,105.625,105.64,105.57,105.585,271500000.0
2008-09-23 21:20:00,105.585,105.6,105.555,105.575,247700000.0
2008-09-23 21:21:00,105.575,105.575,105.495,105.505,234200000.0
2008-09-23 21:22:00,105.51,105.51,105.435,105.445,274100000.0
2008-09-23 21:23:00,105.44,105.52,105.435,105.515,303800000.0
2008-09-23 21:24:00,105.515,105.52,105.47,105.48,129900000.0
2008-09-23 21:25:00,105.48,105.52,105.46,105.52,625800000.0
2008-09-23 21:26:00,105.52,105.52,105.47,105.48,654600000.0
2008-09-23 21:27:00,105.48,105.49,105.46,105.46,316600000.0
2008-09-23 21:28:00,105.46,105.48,105.42,105.44,581000000.0
2008-09-23 21:29:00,105.43,105.44,105.42,105.43,382199999.0
2008-09-23 21:30:00,105.43,105.47,105.42,105.43,439900000.0
2008-09-23 21:31:00,105.43,105.45,105.43,105.435,172200000.0
2008-09-23 21:32:00,105.435,105.44,105.37,105.44,431300000.0
2008-09-23 21:33:00,105.44,105.45,105.41,105.45,452400000.0
2008-09-23 21:34:00,105.45,105.5,105.44,105.49,554399997.0
2008-09-23 21:35:00,105.49,105.5,105.42,105.435,437199999.0
2008-09-23 21:36:00,105.435,105.435,105.41,105.41,579200000.0
2008-09-23 21:37:00,105.41,105.43,105.39,105.4,504400000.0
2008-09-23 21:38:00,105.4,105.41,105.39,105.4,209400000.0
2008-09-23 21:39:00,105.4,105.4,105.39,105.39,132000000.0
2008-09-23 21:40:00,105.39,105.435,105.365,105.43,644200000.0
2008-09-23 21:41:00,105.43,105.44,105.4,105.405,450400000.0
2008-09-23 21:42:00,105.4,105.41,105.38,105.4,231600000.0
2008-09-23 21:43:00,105.4,105.42,105.38,105.395,296400000.0
2008-09-23 21:44:00,105.395,105.4,105.365,105.365,253400000.0
2008-09-23 21:45:00,105.35,105.35,105.295,105.335,436999999.0
2008-09-23 21:46:00,105.335,105.345,105.29,105.31,527200000.0
2008-09-23 21:47:00,105.31,105.34,105.3,105.33,534600000.0
2008-09-23 21:48:00,105.33,105.345,105.31,105.335,320200000.0
2008-09-23 21:49:00,105.335,105.335,105.31,105.33,366000000.0
2008-09-23 21:50:00,105.33,105.35,105.33,105.35,298200000.0
2008-09-23 21:51:00,105.35,105.35,105.335,105.35,392400000.0
2008-09-23 21:52:00,105.35,105.365,105.35,105.365,72000000.0
2008-09-23 21:53:00,105.365,105.375,105.36,105.37,185000000.0
2008-09-23 21:54:00,105.37,105.375,105.355,105.365,262600000.0
2008-09-23 21:55:00,105.365,105.37,105.34,105.35,112800000.0
2008-09-23 21:56:00,105.35,105.35,105.32,105.33,201000000.0
2008-09-23 21:57:00,105.33,105.33,105.32,105.32,160300000.0
2008-09-23 21:58:00,105.32,105.34,105.32,105.32,153800000.0
2008-09-23 21:59:00,105.32,105.33,105.305,105.305,167000000.0
2008-09-23 22:00:00,105.305,105.31,105.29,105.3,43015087.0
2008-09-23 22:01:00,105.3,105.315,105.3,105.31,124400000.0
2008-09-23 22:02:00,105.31,105.31,105.26,105.26,222802514.0
2008-09-23 22:03:00,105.26,105.28,105.26,105.27,185400000.0
2008-09-23 22:04:00,105.27,105.29,105.27,105.28,157800000.0
2008-09-23 22:05:00,105.28,105.28,105.27,105.27,126000000.0
2008-09-23 22:06:00,105.27,105.27,105.27,105.27,102000000.0
2008-09-23 22:07:00,105.27,105.28,105.27,105.27,101000000.0
2008-09-23 22:08:00,105.27,105.29,105.27,105.29,113800000.0
2008-09-23 22:09:00,105.29,105.31,105.28,105.305,134200000.0
2008-09-23 22:10:00,105.305,105.32,105.285,105.305,162000000.0
2008-09-23 22:11:00,105.3,105.335,105.28,105.33,282600000.0
2008-09-23 22:12:00,105.33,105.35,105.33,105.345,173400000.0
2008-09-23 22:13:00,105.345,105.365,105.32,105.33,323200000.0
2008-09-23 22:14:00,105.335,105.345,105.32,105.33,352000000.0
2008-09-23 22:15:00,105.33,105.33,105.275,105.3,211600000.0
2008-09-23 22:16:00,105.305,105.31,105.3,105.31,120600001.0
2008-09-23 22:17:00,105.32,105.32,105.255,105.265,84000000.0
2008-09-23 22:18:00,105.265,105.29,105.26,105.29,51000000.0
2008-09-23 22:19:00,105.29,105.32,105.28,105.28,97000000.0
2008-09-23 22:20:00,105.285,105.31,105.28,105.31,80800000.0
2008-09-23 22:21:00,105.305,105.305,105.3,105.3,26000000.0
2008-09-23 22:22:00,105.3,105.305,105.265,105.265,166100000.0
2008-09-23 22:23:00,105.27,105.295,105.265,105.27,107400000.0
2008-09-23 22:24:00,105.27,105.275,105.24,105.27,205600004.0
2008-09-23 22:25:00,105.27,105.27,105.245,105.265,68500000.0
2008-09-23 22:26:00,105.265,105.29,105.265,105.27,67000000.0
2008-09-23 22:27:00,105.27,105.285,105.255,105.27,215800000.0
2008-09-23 22:28:00,105.275,105.285,105.265,105.28,120200000.0
2008-09-23 22:29:00,105.275,105.28,105.245,105.255,214500000.0
2008-09-23 22:30:00,105.25,105.305,105.25,105.305,382000000.0
2008-09-23 22:31:00,105.305,105.34,105.29,105.34,309600000.0
2008-09-23 22:32:00,105.34,105.395,105.34,105.39,161400000.0
2008-09-23 22:33:00,105.4,105.425,105.39,105.425,305000000.0
2008-09-23 22:34:00,105.435,105.435,105.415,105.43,98000000.0
2008-09-23 22:35:00,105.425,105.465,105.42,105.43,188000000.0
2008-09-23 22:36:00,105.435,105.45,105.42,105.45,177000000.0
2008-09-23 22:37:00,105.445,105.47,105.425,105.425,81200000.0
2008-09-23 22:38:00,105.43,105.46,105.42,105.45,389700000.0
2008-09-23 22:39:00,105.445,105.52,105.445,105.48,280200000.0
2008-09-23 22:40:00,105.475,105.51,105.425,105.49,244500000.0
2008-09-23 22:41:00,105.49,105.49,105.45,105.46,119400000.0
2008-09-23 22:42:00,105.465,105.465,105.46,105.46,5000000.0
2008-09-23 22:43:00,105.465,105.47,105.455,105.465,23000000.0
2008-09-23 22:44:00,105.465,105.48,105.46,105.475,48800000.0
2008-09-23 22:45:00,105.48,105.515,105.475,105.475,66900000.0
2008-09-23 22:46:00,105.465,105.465,105.425,105.445,104900000.0
2008-09-23 22:47:00,105.44,105.44,105.425,105.425,5000000.0
2008-09-23 22:48:00,105.42,105.44,105.415,105.43,46500000.0
2008-09-23 22:49:00,105.435,105.54,105.435,105.515,260399998.0
2008-09-23 22:50:00,105.515,105.515,105.5,105.51,56400000.0
2008-09-23 22:51:00,105.515,105.54,105.505,105.52,119500000.0
2008-09-23 22:52:00,105.545,105.575,105.525,105.57,35100000.0
2008-09-23 22:53:00,105.565,105.565,105.565,105.565,2000000.0
2008-09-23 22:54:00,105.56,105.56,105.525,105.525,201999998.0
2008-09-23 22:55:00,105.535,105.56,105.535,105.55,46700000.0
2008-09-23 22:56:00,105.55,105.555,105.515,105.525,145900000.0
2008-09-23 22:57:00,105.525,105.555,105.525,105.545,89900000.0
2008-09-23 22:58:00,105.545,105.55,105.525,105.53,105400000.0
2008-09-23 22:59:00,105.545,105.555,105.54,105.54,9000000.0
2008-09-23 23:00:00,105.45,105.47,105.45,105.47,15000000.0
2008-09-23 23:01:00,105.48,105.53,105.48,105.52,40000000.0
2008-09-23 23:02:00,105.53,105.53,105.53,105.53,1000000.0
2008-09-23 23:03:00,105.54,105.54,105.54,105.54,1000000.0
2008-09-23 23:04:00,105.53,105.535,105.53,105.53,3000000.0
2008-09-23 23:05:00,105.535,105.54,105.52,105.54,13000000.0
2008-09-23 23:07:00,105.55,105.55,105.495,105.5,81700000.0
2008-09-23 23:08:00,105.5,105.51,105.49,105.49,64300000.0
2008-09-23 23:09:00,105.49,105.505,105.47,105.49,53100000.0
2008-09-23 23:10:00,105.49,105.49,105.48,105.49,16000000.0
2008-09-23 23:11:00,105.49,105.5,105.47,105.47,24000000.0
2008-09-23 23:12:00,105.485,105.5,105.46,105.47,86600000.0
2008-09-23 23:13:00,105.47,105.49,105.445,105.47,51600000.0
2008-09-23 23:14:00,105.48,105.48,105.48,105.48,18300000.0
2008-09-23 23:15:00,105.48,105.485,105.48,105.48,21700000.0
2008-09-23 23:16:00,105.495,105.52,105.48,105.51,34600000.0
2008-09-23 23:17:00,105.51,105.51,105.475,105.495,88000000.0
2008-09-23 23:18:00,105.495,105.495,105.48,105.48,112300000.0
2008-09-23 23:19:00,105.48,105.49,105.48,105.485,36000000.0
2008-09-23 23:20:00,105.49,105.49,105.49,105.49,3000000.0
2008-09-23 23:21:00,105.495,105.51,105.495,105.51,30000000.0
2008-09-23 23:22:00,105.51,105.515,105.505,105.515,66000000.0
2008-09-23 23:23:00,105.515,105.515,105.51,105.51,9000000.0
2008-09-23 23:24:00,105.51,105.51,105.51,105.51,12000000.0
2008-09-23 23:25:00,105.51,105.52,105.51,105.51,54300000.0
2008-09-23 23:26:00,105.51,105.525,105.505,105.51,226400000.0
2008-09-23 23:27:00,105.51,105.51,105.505,105.51,15300000.0
2008-09-23 23:28:00,105.525,105.535,105.525,105.53,31000000.0
2008-09-23 23:29:00,105.53,105.55,105.515,105.55,151400000.0
2008-09-23 23:30:00,105.55,105.55,105.52,105.54,24400000.0
2008-09-23 23:31:00,105.545,105.55,105.53,105.54,30300000.0
2008-09-23 23:32:00,105.55,105.55,105.55,105.55,6000000.0
2008-09-23 23:33:00,105.55,105.55,105.53,105.53,64100000.0
2008-09-23 23:34:00,105.54,105.55,105.525,105.55,82799999.0
2008-09-23 23:35:00,105.55,105.56,105.55,105.55,93300000.0
2008-09-23 23:36:00,105.55,105.55,105.525,105.54,56000000.0
2008-09-23 23:37:00,105.535,105.545,105.535,105.545,15300000.0
2008-09-23 23:38:00,105.55,105.565,105.55,105.565,30000000.0
2008-09-23 23:39:00,105.56,105.575,105.55,105.57,54900000.0
2008-09-23 23:40:00,105.58,105.59,105.54,105.55,36400000.0
2008-09-23 23:41:00,105.56,105.57,105.56,105.57,10000000.0
2008-09-23 23:42:00,105.57,105.595,105.57,105.595,20300000.0
2008-09-23 23:43:00,105.6,105.62,105.6,105.62,24400000.0
2008-09-23 23:44:00,105.64,105.75,105.615,105.72,470900000.0
2008-09-23 23:45:00,105.73,105.755,105.72,105.73,56000000.0
2008-09-23 23:46:00,105.73,105.8,105.73,105.78,74100000.0
2008-09-23 23:47:00,105.775,105.8,105.73,105.755,96900000.0
2008-09-23 23:48:00,105.75,105.75,105.725,105.73,41300000.0
2008-09-23 23:49:00,105.725,105.74,105.705,105.725,69900000.0
2008-09-23 23:50:00,105.725,105.735,105.725,105.735,38500000.0
2008-09-23 23:51:00,105.735,105.75,105.72,105.745,106900000.0
2008-09-23 23:52:00,105.745,105.745,105.725,105.745,67400000.0
2008-09-23 23:53:00,105.755,105.77,105.75,105.76,68900000.0
2008-09-23 23:54:00,105.76,105.77,105.755,105.755,49500000.0
2008-09-23 23:55:00,105.76,105.765,105.74,105.765,106300000.0
2008-09-23 23:56:00,105.775,105.795,105.76,105.76,105700000.0
2008-09-23 23:57:00,105.76,105.785,105.755,105.775,61800000.0
2008-09-23 23:58:00,105.77,105.8,105.765,105.8,141000000.0
2008-09-23 23:59:00,105.765,105.795,105.765,105.79,103200000.0
2008-09-24 00:00:00,105.795,105.815,105.775,105.795,250200000.0
2008-09-24 00:01:00,105.8,105.825,105.795,105.795,201900000.0
2008-09-24 00:02:00,105.795,105.81,105.765,105.78,173800000.0
2008-09-24 00:03:00,105.78,105.815,105.765,105.785,139200000.0
2008-09-24 00:04:00,105.785,105.8,105.765,105.775,143800000.0
2008-09-24 00:05:00,105.78,105.83,105.775,105.795,220200000.0
2008-09-24 00:06:00,105.805,105.875,105.79,105.845,299900000.0
2008-09-24 00:07:00,105.85,105.855,105.845,105.845,82800000.0
2008-09-24 00:08:00,105.845,105.86,105.845,105.86,40400000.0
2008-09-24 00:09:00,105.865,105.88,105.845,105.86,79000000.0
2008-09-24 00:10:00,105.86,105.86,105.835,105.845,72000000.0
2008-09-24 00:11:00,105.845,105.855,105.835,105.845,64000000.0
2008-09-24 00:12:00,105.845,105.87,105.845,105.87,121800000.0
2008-09-24 00:13:00,105.875,105.88,105.85,105.855,45300000.0
2008-09-24 00:14:00,105.85,105.85,105.825,105.83,79000000.0
2008-09-24 00:15:00,105.835,105.85,105.825,105.83,80500000.0
2008-09-24 00:16:00,105.83,105.835,105.8,105.805,135200000.0
2008-09-24 00:17:00,105.805,105.805,105.75,105.75,87100000.0
2008-09-24 00:18:00,105.745,105.745,105.67,105.725,156000000.0
2008-09-24 00:19:00,105.725,105.75,105.725,105.74,18000000.0
2008-09-24 00:20:00,105.72,105.745,105.72,105.745,94699999.0
2008-09-24 00:21:00,105.74,105.745,105.715,105.725,84600000.0
2008-09-24 00:22:00,105.725,105.725,105.705,105.715,70400000.0
2008-09-24 00:23:00,105.715,105.725,105.705,105.715,45600000.0
2008-09-24 00:24:00,105.715,105.715,105.675,105.675,95000000.0
2008-09-24 00:25:00,105.67,105.69,105.66,105.675,26800000.0
2008-09-24 00:26:00,105.675,105.675,105.67,105.675,28000000.0
2008-09-24 00:27:00,105.675,105.685,105.675,105.685,35400000.0
2008-09-24 00:28:00,105.69,105.7,105.675,105.675,262400000.0
2008-09-24 00:29:00,105.68,105.71,105.675,105.71,186400000.0
2008-09-24 00:30:00,105.71,105.71,105.71,105.71,6000000.0
2008-09-24 00:31:00,105.71,105.73,105.71,105.73,276000000.0
2008-09-24 00:32:00,105.73,105.73,105.725,105.73,196800000.0
2008-09-24 00:33:00,105.73,105.77,105.73,105.76,252000000.0
2008-09-24 00:34:00,105.76,105.76,105.75,105.76,139400000.0
2008-09-24 00:35:00,105.76,105.765,105.755,105.755,60000000.0
2008-09-24 00:36:00,105.76,105.76,105.71,105.715,185900000.0
2008-09-24 00:37:00,105.715,105.735,105.715,105.73,123600000.0
2008-09-24 00:38:00,105.73,105.73,105.71,105.71,83700000.0
2008-09-24 00:39:00,105.705,105.715,105.705,105.715,59500000.0
2008-09-24 00:40:00,105.71,105.72,105.705,105.705,72400000.0
2008-09-24 00:41:00,105.705,105.705,105.69,105.695,68700000.0
2008-09-24 00:42:00,105.695,105.705,105.695,105.7,47200000.0
2008-09-24 00:43:00,105.7,105.71,105.695,105.7,140800000.0
2008-09-24 00:44:00,105.71,105.71,105.705,105.705,47800000.0
2008-09-24 00:45:00,105.705,105.715,105.705,105.705,35300000.0
2008-09-24 00:46:00,105.705,105.705,105.705,105.705,57000000.0
2008-09-24 00:47:00,105.705,105.72,105.705,105.715,154100000.0
2008-09-24 00:48:00,105.715,105.735,105.71,105.735,79000000.0
2008-09-24 00:49:00,105.735,105.735,105.71,105.715,67200000.0
2008-09-24 00:50:00,105.715,105.715,105.715,105.715,15400000.0
2008-09-24 00:51:00,105.715,105.715,105.695,105.7,136700000.0
2008-09-24 00:52:00,105.7,105.74,105.69,105.72,138200000.0
2008-09-24 00:53:00,105.725,105.76,105.71,105.76,76000000.0
2008-09-24 00:54:00,105.76,105.76,105.735,105.745,76000000.0
2008-09-24 00:55:00,105.74,105.745,105.72,105.74,143800000.0
2008-09-24 00:56:00,105.745,105.755,105.74,105.745,96400000.0
2008-09-24 00:57:00,105.74,105.755,105.735,105.755,131200000.0
2008-09-24 00:58:00,105.755,105.765,105.74,105.75,109600000.0
2008-09-24 00:59:00,105.76,105.76,105.725,105.725,266000000.0
2008-09-24 01:00:00,105.725,105.73,105.71,105.71,295200000.0
2008-09-24 01:01:00,105.71,105.715,105.71,105.715,133600000.0
2008-09-24 01:02:00,105.71,105.71,105.705,105.705,192600000.0
2008-09-24 01:03:00,105.705,105.705,105.66,105.66,336800000.0
2008-09-24 01:04:00,105.66,105.68,105.66,105.68,80800000.0
2008-09-24 01:05:00,105.685,105.7,105.675,105.685,176400000.0
2008-09-24 01:06:00,105.685,105.715,105.67,105.71,242200000.0
2008-09-24 01:07:00,105.71,105.72,105.71,105.715,57800000.0
2008-09-24 01:08:00,105.72,105.795,105.72,105.76,346800000.0
2008-09-24 01:09:00,105.76,105.78,105.745,105.745,196000000.0
2008-09-24 01:10:00,105.745,105.76,105.735,105.755,156600000.0
2008-09-24 01:11:00,105.755,105.76,105.74,105.745,153600000.0
2008-09-24 01:12:00,105.745,105.775,105.74,105.76,206500000.0
2008-09-24 01:13:00,105.76,105.765,105.76,105.765,60600000.0
2008-09-24 01:14:00,105.76,105.76,105.74,105.74,63200000.0
2008-09-24 01:15:00,105.74,105.74,105.715,105.715,147800000.0
2008-09-24 01:16:00,105.72,105.76,105.72,105.76,469600000.0
2008-09-24 01:17:00,105.76,105.77,105.74,105.75,268600000.0
2008-09-24 01:18:00,105.75,105.75,105.69,105.69,300800000.0
2008-09-24 01:19:00,105.665,105.69,105.65,105.65,459000000.0
2008-09-24 01:20:00,105.65,105.66,105.645,105.645,737199988.0
2008-09-24 01:21:00,105.64,105.64,105.575,105.575,235400000.0
2008-09-24 01:22:00,105.575,105.58,105.565,105.58,160200000.0
2008-09-24 01:23:00,105.58,105.58,105.54,105.55,314000000.0
2008-09-24 01:24:00,105.55,105.59,105.55,105.59,323800000.0
2008-09-24 01:25:00,105.585,105.615,105.56,105.58,350800000.0
2008-09-24 01:26:00,105.605,105.625,105.6,105.62,311600000.0
2008-09-24 01:27:00,105.615,105.655,105.615,105.655,248200000.0
2008-09-24 01:28:00,105.655,105.655,105.62,105.62,72000000.0
2008-09-24 01:29:00,105.62,105.62,105.58,105.59,267599997.0
2008-09-24 01:30:00,105.59,105.59,105.585,105.585,392800007.0
2008-09-24 01:31:00,105.585,105.605,105.585,105.585,235199998.0
2008-09-24 01:32:00,105.585,105.61,105.585,105.6,234099996.0
2008-09-24 01:33:00,105.6,105.635,105.595,105.635,202600000.0
2008-09-24 01:34:00,105.635,105.635,105.635,105.635,39000000.0
2008-09-24 01:35:00,105.64,105.64,105.6,105.6,72200001.0
2008-09-24 01:36:00,105.6,105.6,105.595,105.595,13800000.0
2008-09-24 01:37:00,105.595,105.595,105.595,105.595,42600000.0
2008-09-24 01:38:00,105.595,105.6,105.595,105.595,44000000.0
2008-09-24 01:39:00,105.595,105.61,105.595,105.605,64800000.0
2008-09-24 01:40:00,105.62,105.62,105.62,105.62,66000000.0
2008-09-24 01:41:00,105.62,105.63,105.62,105.62,49000000.0
2008-09-24 01:42:00,105.615,105.64,105.615,105.62,238000000.0
2008-09-24 01:43:00,105.62,105.665,105.58,105.63,569600000.0
2008-09-24 01:44:00,105.63,105.645,105.6,105.605,663400001.0
2008-09-24 01:45:00,105.61,105.64,105.61,105.62,186200000.0
2008-09-24 01:46:00,105.62,105.64,105.62,105.64,127200000.0
2008-09-24 01:47:00,105.65,105.655,105.64,105.655,97000000.0
2008-09-24 01:48:00,105.65,105.685,105.64,105.675,310800000.0
2008-09-24 01:49:00,105.675,105.68,105.64,105.64,375400000.0
2008-09-24 01:50:00,105.645,105.705,105.645,105.705,209200000.0
2008-09-24 01:51:00,105.705,105.705,105.68,105.685,383200001.0
2008-09-24 01:52:00,105.68,105.68,105.665,105.67,206500000.0
2008-09-24 01:53:00,105.67,105.68,105.655,105.665,430000000.0
2008-09-24 01:54:00,105.665,105.665,105.625,105.645,315800000.0
2008-09-24 01:55:00,105.65,105.69,105.65,105.67,188600000.0
2008-09-24 01:56:00,105.67,105.7,105.67,105.68,187500000.0
2008-09-24 01:57:00,105.675,105.68,105.62,105.62,333200000.0
2008-09-24 01:58:00,105.625,105.625,105.605,105.61,75200000.0
2008-09-24 01:59:00,105.61,105.61,105.565,105.58,514399994.0
2008-09-24 02:00:00,105.58,105.595,105.58,105.585,183800000.0
2008-09-24 02:01:00,105.59,105.6,105.565,105.57,379000000.0
2008-09-24 02:02:00,105.575,105.575,105.505,105.545,771200001.0
2008-09-24 02:03:00,105.545,105.555,105.53,105.545,261200000.0
2008-09-24 02:04:00,105.55,105.565,105.545,105.555,166000000.0
2008-09-24 02:05:00,105.555,105.57,105.545,105.565,149200000.0
2008-09-24 02:06:00,105.565,105.585,105.54,105.55,173600000.0
2008-09-24 02:07:00,105.55,105.59,105.55,105.59,215800000.0
2008-09-24 02:08:00,105.59,105.6,105.585,105.6,61600000.0
2008-09-24 02:09:00,105.595,105.6,105.575,105.59,165000000.0
2008-09-24 02:10:00,105.595,105.61,105.585,105.61,172400000.0
2008-09-24 02:11:00,105.6,105.6,105.51,105.55,254600000.0
2008-09-24 02:12:00,105.545,105.545,105.48,105.485,304400000.0
2008-09-24 02:13:00,105.485,105.49,105.42,105.42,327200000.0
2008-09-24 02:14:00,105.42,105.465,105.395,105.45,542600000.0
2008-09-24 02:15:00,105.45,105.475,105.43,105.435,320200000.0
2008-09-24 02:16:00,105.44,105.455,105.425,105.43,201600000.0
2008-09-24 02:17:00,105.43,105.51,105.43,105.495,302800000.0
2008-09-24 02:18:00,105.49,105.505,105.465,105.485,193900000.0
2008-09-24 02:19:00,105.485,105.485,105.455,105.47,39000000.0
2008-09-24 02:20:00,105.47,105.515,105.47,105.495,198200000.0
2008-09-24 02:21:00,105.49,105.495,105.45,105.485,92000000.0
2008-09-24 02:22:00,105.485,105.565,105.485,105.565,156400000.0
2008-09-24 02:23:00,105.565,105.58,105.525,105.545,153000000.0
2008-09-24 02:24:00,105.545,105.555,105.53,105.555,204000000.0
2008-09-24 02:25:00,105.555,105.555,105.53,105.53,126400000.0
2008-09-24 02:26:00,105.53,105.54,105.515,105.53,138100000.0
2008-09-24 02:27:00,105.525,105.55,105.515,105.53,563200000.0
2008-09-24 02:28:00,105.53,105.53,105.485,105.505,689600000.0
2008-09-24 02:29:00,105.495,105.515,105.47,105.485,511000000.0
2008-09-24 02:30:00,105.495,105.5,105.46,105.47,271000000.0
2008-09-24 02:31:00,105.465,105.475,105.44,105.475,565499999.0
2008-09-24 02:32:00,105.47,105.5,105.465,105.5,319000000.0
2008-09-24 02:33:00,105.5,105.5,105.47,105.475,579400000.0
2008-09-24 02:34:00,105.475,105.48,105.465,105.47,90000000.0
2008-09-24 02:35:00,105.47,105.475,105.44,105.44,151400000.0
2008-09-24 02:36:00,105.44,105.445,105.42,105.42,369200000.0
2008-09-24 02:37:00,105.42,105.435,105.39,105.435,306800000.0
2008-09-24 02:38:00,105.435,105.465,105.435,105.44,290400000.0
2008-09-24 02:39:00,105.445,105.475,105.44,105.475,195800000.0
2008-09-24 02:40:00,105.475,105.475,105.41,105.41,270400000.0
2008-09-24 02:41:00,105.42,105.425,105.39,105.405,520999999.0
2008-09-24 02:42:00,105.405,105.42,105.395,105.41,225400000.0
2008-09-24 02:43:00,105.41,105.445,105.41,105.43,287800000.0
2008-09-24 02:44:00,105.43,105.435,105.415,105.43,263000000.0
2008-09-24 02:45:00,105.435,105.44,105.42,105.43,254200000.0
2008-09-24 02:46:00,105.435,105.455,105.435,105.44,209400000.0
2008-09-24 02:47:00,105.44,105.455,105.435,105.44,253600000.0
2008-09-24 02:48:00,105.45,105.46,105.44,105.455,131600000.0
2008-09-24 02:49:00,105.455,105.48,105.455,105.48,207000000.0
2008-09-24 02:50:00,105.48,105.49,105.455,105.47,581100005.0
2008-09-24 02:51:00,105.47,105.49,105.47,105.48,223000000.0
2008-09-24 02:52:00,105.48,105.49,105.465,105.48,424200002.0
2008-09-24 02:53:00,105.48,105.49,105.455,105.46,521000000.0
2008-09-24 02:54:00,105.46,105.46,105.43,105.43,473800000.0
2008-09-24 02:55:00,105.43,105.455,105.43,105.45,349000000.0
2008-09-24 02:56:00,105.45,105.45,105.44,105.44,112200000.0
2008-09-24 02:57:00,105.44,105.46,105.44,105.45,422000000.0
2008-09-24 02:58:00,105.45,105.45,105.425,105.425,466000000.0
2008-09-24 02:59:00,105.42,105.42,105.4,105.415,380600000.0
2008-09-24 03:00:00,105.415,105.415,105.4,105.4,297000000.0
2008-09-24 03:01:00,105.4,105.41,105.395,105.405,464000000.0
2008-09-24 03:02:00,105.405,105.41,105.35,105.35,575200003.0
2008-09-24 03:03:00,105.35,105.39,105.35,105.385,901800002.0
2008-09-24 03:04:00,105.385,105.41,105.38,105.4,574200000.0
2008-09-24 03:05:00,105.4,105.415,105.39,105.41,519200000.0
2008-09-24 03:06:00,105.41,105.46,105.41,105.455,525200000.0
2008-09-24 03:07:00,105.455,105.47,105.45,105.45,459800004.0
2008-09-24 03:08:00,105.45,105.47,105.45,105.465,403600000.0
2008-09-24 03:09:00,105.465,105.48,105.46,105.48,411800000.0
2008-09-24 03:10:00,105.48,105.495,105.47,105.495,235000000.0
2008-09-24 03:11:00,105.495,105.495,105.49,105.49,30100000.0
2008-09-24 03:12:00,105.49,105.535,105.485,105.53,520400000.0
2008-09-24 03:13:00,105.545,105.555,105.48,105.48,1321200003.0
2008-09-24 03:14:00,105.49,105.515,105.49,105.5,489200000.0
2008-09-24 03:15:00,105.5,105.515,105.49,105.515,318300000.0
2008-09-24 03:16:00,105.515,105.525,105.49,105.5,873100000.0
2008-09-24 03:17:00,105.495,105.52,105.495,105.51,319200000.0
2008-09-24 03:18:00,105.505,105.505,105.47,105.48,348200000.0
2008-09-24 03:19:00,105.48,105.515,105.475,105.495,627200000.0
2008-09-24 03:20:00,105.5,105.525,105.495,105.5,468200000.0
2008-09-24 03:21:00,105.5,105.52,105.5,105.51,437200000.0
2008-09-24 03:22:00,105.51,105.515,105.495,105.5,493000000.0
2008-09-24 03:23:00,105.5,105.515,105.5,105.5,418600000.0
2008-09-24 03:24:00,105.5,105.5,105.47,105.48,343000000.0
2008-09-24 03:25:00,105.485,105.5,105.47,105.5,155200000.0
2008-09-24 03:26:00,105.495,105.495,105.45,105.46,638799999.0
2008-09-24 03:27:00,105.465,105.47,105.45,105.45,219000000.0
2008-09-24 03:28:00,105.46,105.465,105.45,105.46,86200000.0
2008-09-24 03:29:00,105.46,105.46,105.435,105.44,460600000.0
2008-09-24 03:30:00,105.44,105.445,105.415,105.42,732600000.0
2008-09-24 03:31:00,105.42,105.44,105.405,105.405,939399999.0
2008-09-24 03:32:00,105.405,105.405,105.375,105.375,935399999.0
2008-09-24 03:33:00,105.38,105.42,105.375,105.41,365399998.0
2008-09-24 03:34:00,105.405,105.42,105.405,105.41,667399997.0
2008-09-24 03:35:00,105.415,105.455,105.41,105.445,610600000.0
2008-09-24 03:36:00,105.445,105.46,105.43,105.44,697000004.0
2008-09-24 03:37:00,105.45,105.45,105.42,105.425,337200000.0
2008-09-24 03:38:00,105.425,105.48,105.41,105.46,797000002.0
2008-09-24 03:39:00,105.465,105.505,105.455,105.505,497300002.0
2008-09-24 03:40:00,105.5,105.525,105.49,105.525,630000000.0
2008-09-24 03:41:00,105.525,105.555,105.52,105.54,669700001.0
2008-09-24 03:42:00,105.54,105.55,105.525,105.525,359600000.0
2008-09-24 03:43:00,105.525,105.56,105.525,105.54,605600000.0
2008-09-24 03:44:00,105.54,105.545,105.5,105.5,773400000.0
2008-09-24 03:45:00,105.495,105.51,105.485,105.505,402800000.0
2008-09-24 03:46:00,105.51,105.51,105.45,105.45,463700000.0
2008-09-24 03:47:00,105.45,105.46,105.425,105.45,675200000.0
2008-09-24 03:48:00,105.45,105.46,105.45,105.45,599000000.0
2008-09-24 03:49:00,105.45,105.46,105.43,105.45,562600000.0
2008-09-24 03:50:00,105.45,105.46,105.45,105.46,520200000.0
2008-09-24 03:51:00,105.46,105.51,105.46,105.51,449200001.0
2008-09-24 03:52:00,105.51,105.52,105.495,105.505,350200000.0
2008-09-24 03:53:00,105.51,105.51,105.475,105.485,600000000.0
2008-09-24 03:54:00,105.485,105.49,105.48,105.48,606399998.0
2008-09-24 03:55:00,105.485,105.51,105.485,105.49,411600000.0
2008-09-24 03:56:00,105.485,105.49,105.46,105.485,327800000.0
2008-09-24 03:57:00,105.485,105.485,105.465,105.465,231600000.0
2008-09-24 03:58:00,105.47,105.47,105.455,105.46,55000000.0
2008-09-24 03:59:00,105.46,105.46,105.43,105.46,644400000.0
2008-09-24 04:00:00,105.46,105.47,105.435,105.46,673200000.0
2008-09-24 04:01:00,105.46,105.5,105.46,105.5,474600000.0
2008-09-24 04:02:00,105.5,105.505,105.48,105.5,472400000.0
2008-09-24 04:03:00,105.5,105.525,105.485,105.52,373600000.0
2008-09-24 04:04:00,105.515,105.525,105.505,105.52,467600000.0
2008-09-24 04:05:00,105.52,105.535,105.52,105.525,276600000.0
2008-09-24 04:06:00,105.525,105.525,105.495,105.52,454999999.0
2008-09-24 04:07:00,105.52,105.55,105.515,105.55,334200000.0
2008-09-24 04:08:00,105.55,105.565,105.545,105.545,439000000.0
2008-09-24 04:09:00,105.545,105.55,105.535,105.535,168200000.0
2008-09-24 04:10:00,105.535,105.535,105.525,105.53,335000000.0
2008-09-24 04:11:00,105.53,105.535,105.505,105.51,539599997.0
2008-09-24 04:12:00,105.515,105.53,105.5,105.505,1059999997.0
2008-09-24 04:13:00,105.505,105.51,105.5,105.51,490600000.0
2008-09-24 04:14:00,105.51,105.535,105.51,105.52,757600001.0
2008-09-24 04:15:00,105.52,105.56,105.52,105.555,755400001.0
2008-09-24 04:16:00,105.555,105.56,105.515,105.55,839000001.0
2008-09-24 04:17:00,105.545,105.565,105.53,105.545,736000000.0
2008-09-24 04:18:00,105.545,105.595,105.545,105.595,755800000.0
2008-09-24 04:19:00,105.595,105.595,105.575,105.575,438000000.0
2008-09-24 04:20:00,105.575,105.575,105.555,105.565,324199999.0
2008-09-24 04:21:00,105.565,105.57,105.555,105.56,355800000.0
2008-09-24 04:22:00,105.56,105.56,105.56,105.56,306000000.0
2008-09-24 04:23:00,105.56,105.56,105.555,105.56,226800000.0
2008-09-24 04:24:00,105.56,105.57,105.56,105.57,440400000.0
2008-09-24 04:25:00,105.57,105.595,105.57,105.585,453000000.0
2008-09-24 04:26:00,105.6,105.61,105.59,105.6,805800000.0
2008-09-24 04:27:00,105.605,105.65,105.595,105.61,553100000.0
2008-09-24 04:28:00,105.61,105.64,105.6,105.63,561200000.0
2008-09-24 04:29:00,105.63,105.64,105.615,105.615,195000000.0
2008-09-24 04:30:00,105.615,105.63,105.61,105.625,1002600007.0
2008-09-24 04:31:00,105.62,105.63,105.605,105.605,579400000.0
2008-09-24 04:32:00,105.605,105.62,105.6,105.62,201200000.0
2008-09-24 04:33:00,105.62,105.62,105.62,105.62,133200000.0
2008-09-24 04:34:00,105.62,105.62,105.6,105.6,157000000.0
2008-09-24 04:35:00,105.6,105.62,105.585,105.59,338600001.0
2008-09-24 04:36:00,105.59,105.6,105.585,105.6,265000000.0
2008-09-24 04:37:00,105.6,105.615,105.595,105.6,299000000.0
2008-09-24 04:38:00,105.6,105.61,105.6,105.61,140600000.0
2008-09-24 04:39:00,105.61,105.61,105.59,105.605,434100007.0
2008-09-24 04:40:00,105.605,105.615,105.6,105.605,279200000.0
2008-09-24 04:41:00,105.605,105.63,105.605,105.62,240200000.0
2008-09-24 04:42:00,105.62,105.66,105.62,105.63,483600000.0
2008-09-24 04:43:00,105.635,105.665,105.63,105.66,593200000.0
2008-09-24 04:44:00,105.66,105.67,105.65,105.665,369200000.0
2008-09-24 04:45:00,105.665,105.685,105.66,105.68,616200000.0
2008-09-24 04:46:00,105.68,105.7,105.675,105.7,275400000.0
2008-09-24 04:47:00,105.7,105.755,105.695,105.745,1180400004.0
2008-09-24 04:48:00,105.745,105.75,105.73,105.73,435800000.0
2008-09-24 04:49:00,105.73,105.73,105.7,105.71,526800000.0
2008-09-24 04:50:00,105.715,105.715,105.7,105.7,322000000.0
2008-09-24 04:51:00,105.7,105.735,105.7,105.73,696199999.0
2008-09-24 04:52:00,105.73,105.73,105.715,105.715,426000000.0
2008-09-24 04:53:00,105.715,105.745,105.695,105.74,976800006.0
2008-09-24 04:54:00,105.74,105.77,105.735,105.75,692200000.0
2008-09-24 04:55:00,105.75,105.76,105.745,105.75,814800000.0
2008-09-24 04:56:00,105.75,105.75,105.74,105.745,159800000.0
2008-09-24 04:57:00,105.75,105.75,105.72,105.725,416200000.0
2008-09-24 04:58:00,105.725,105.735,105.705,105.715,806799999.0
2008-09-24 04:59:00,105.715,105.72,105.7,105.71,658900000.0
2008-09-24 05:00:00,105.71,105.73,105.71,105.73,413800000.0
2008-09-24 05:01:00,105.73,105.73,105.72,105.73,118200000.0
2008-09-24 05:02:00,105.73,105.73,105.72,105.73,189600000.0
2008-09-24 05:03:00,105.735,105.735,105.72,105.73,705600000.0
2008-09-24 05:04:00,105.73,105.755,105.73,105.745,537600000.0
2008-09-24 05:05:00,105.745,105.745,105.725,105.73,258200000.0
2008-09-24 05:06:00,105.725,105.73,105.705,105.715,279200000.0
2008-09-24 05:07:00,105.715,105.715,105.695,105.695,247400000.0
2008-09-24 05:08:00,105.695,105.695,105.64,105.645,582600000.0
2008-09-24 05:09:00,105.645,105.645,105.63,105.635,353800000.0
2008-09-24 05:10:00,105.635,105.69,105.625,105.675,676999999.0
2008-09-24 05:11:00,105.675,105.685,105.635,105.64,732400000.0
2008-09-24 05:12:00,105.64,105.66,105.64,105.66,439800000.0
2008-09-24 05:13:00,105.655,105.665,105.645,105.66,385600000.0
2008-09-24 05:14:00,105.66,105.66,105.64,105.65,257400000.0
2008-09-24 05:15:00,105.655,105.655,105.64,105.645,111600000.0
2008-09-24 05:16:00,105.65,105.65,105.635,105.64,138600000.0
2008-09-24 05:17:00,105.64,105.64,105.63,105.63,57800000.0
2008-09-24 05:18:00,105.63,105.63,105.59,105.605,113500000.0
2008-09-24 05:19:00,105.605,105.615,105.585,105.585,300600000.0
2008-09-24 05:20:00,105.59,105.605,105.59,105.59,373600000.0
2008-09-24 05:21:00,105.59,105.6,105.585,105.585,220200000.0
2008-09-24 05:22:00,105.585,105.6,105.58,105.595,127400000.0
2008-09-24 05:23:00,105.595,105.595,105.58,105.585,135600000.0
2008-09-24 05:24:00,105.585,105.585,105.575,105.575,144400000.0
2008-09-24 05:25:00,105.58,105.64,105.58,105.64,343800000.0
2008-09-24 05:26:00,105.64,105.66,105.62,105.625,592600000.0
2008-09-24 05:27:00,105.625,105.635,105.62,105.635,618600000.0
2008-09-24 05:28:00,105.63,105.635,105.62,105.625,308600000.0
2008-09-24 05:29:00,105.63,105.635,105.615,105.62,218600000.0
2008-09-24 05:30:00,105.615,105.64,105.615,105.625,301200000.0
2008-09-24 05:31:00,105.625,105.65,105.625,105.65,277800000.0
2008-09-24 05:32:00,105.65,105.65,105.635,105.635,106800000.0
2008-09-24 05:33:00,105.635,105.675,105.635,105.66,633800000.0
2008-09-24 05:34:00,105.66,105.67,105.66,105.665,234000000.0
2008-09-24 05:35:00,105.665,105.665,105.655,105.655,40400000.0
2008-09-24 05:36:00,105.66,105.675,105.63,105.64,419000001.0
2008-09-24 05:37:00,105.645,105.65,105.64,105.64,30000000.0
2008-09-24 05:38:00,105.64,105.65,105.64,105.65,174000000.0
2008-09-24 05:39:00,105.65,105.65,105.6,105.62,257600000.0
2008-09-24 05:40:00,105.625,105.63,105.595,105.61,490400001.0
2008-09-24 05:41:00,105.61,105.63,105.58,105.59,717800000.0
2008-09-24 05:42:00,105.595,105.62,105.58,105.62,609000000.0
2008-09-24 05:43:00,105.62,105.62,105.57,105.57,264000000.0
2008-09-24 05:44:00,105.58,105.585,105.575,105.58,135600000.0
2008-09-24 05:45:00,105.595,105.6,105.58,105.595,190000000.0
2008-09-24 05:46:00,105.605,105.615,105.605,105.615,37000000.0
2008-09-24 05:47:00,105.615,105.62,105.6,105.62,318600000.0
2008-09-24 05:48:00,105.62,105.635,105.615,105.63,454800000.0
2008-09-24 05:49:00,105.635,105.645,105.63,105.64,418400000.0
2008-09-24 05:50:00,105.64,105.645,105.62,105.635,217300000.0
2008-09-24 05:51:00,105.635,105.655,105.635,105.65,170200000.0
2008-09-24 05:52:00,105.655,105.66,105.62,105.635,363000000.0
2008-09-24 05:53:00,105.64,105.65,105.635,105.64,641599997.0
2008-09-24 05:54:00,105.64,105.655,105.625,105.625,478600007.0
2008-09-24 05:55:00,105.63,105.645,105.62,105.625,612199999.0
2008-09-24 05:56:00,105.63,105.64,105.625,105.63,287400000.0
2008-09-24 05:57:00,105.635,105.65,105.625,105.64,213800000.0
2008-09-24 05:58:00,105.64,105.655,105.625,105.64,247000000.0
2008-09-24 05:59:00,105.64,105.65,105.64,105.645,105000000.0
2008-09-24 06:00:00,105.645,105.65,105.64,105.645,263200000.0
2008-09-24 06:01:00,105.645,105.645,105.63,105.64,95000000.0
2008-09-24 06:02:00,105.64,105.64,105.63,105.635,69000000.0
2008-09-24 06:03:00,105.635,105.635,105.635,105.635,6000000.0
2008-09-24 06:04:00,105.635,105.635,105.63,105.63,72000000.0
2008-09-24 06:05:00,105.63,105.65,105.63,105.63,196800000.0
2008-09-24 06:06:00,105.63,105.635,105.625,105.625,55000000.0
2008-09-24 06:07:00,105.62,105.62,105.6,105.6,323200000.0
2008-09-24 06:08:00,105.605,105.625,105.6,105.625,282400000.0
2008-09-24 06:09:00,105.625,105.635,105.61,105.615,246400000.0
2008-09-24 06:10:00,105.61,105.625,105.61,105.625,74400000.0
2008-09-24 06:11:00,105.63,105.63,105.63,105.63,18000000.0
2008-09-24 06:12:00,105.64,105.66,105.635,105.66,142800000.0
2008-09-24 06:13:00,105.66,105.705,105.66,105.69,454500000.0
2008-09-24 06:14:00,105.69,105.705,105.67,105.685,202000000.0
2008-09-24 06:15:00,105.69,105.705,105.685,105.7,444400000.0
2008-09-24 06:16:00,105.695,105.7,105.69,105.69,397000000.0
2008-09-24 06:17:00,105.695,105.7,105.69,105.7,212600000.0
2008-09-24 06:18:00,105.705,105.705,105.67,105.685,266099999.0
2008-09-24 06:19:00,105.675,105.68,105.675,105.675,160699999.0
2008-09-24 06:20:00,105.67,105.67,105.65,105.67,312400000.0
2008-09-24 06:21:00,105.67,105.67,105.67,105.67,25000000.0
2008-09-24 06:22:00,105.67,105.67,105.66,105.665,94800000.0
2008-09-24 06:23:00,105.665,105.67,105.65,105.665,193300001.0
2008-09-24 06:24:00,105.66,105.67,105.655,105.665,124800000.0
2008-09-24 06:25:00,105.67,105.67,105.665,105.665,145700000.0
2008-09-24 06:26:00,105.665,105.67,105.665,105.67,94500000.0
2008-09-24 06:27:00,105.67,105.67,105.655,105.66,180700000.0
2008-09-24 06:28:00,105.665,105.67,105.65,105.655,266600000.0
2008-09-24 06:29:00,105.655,105.665,105.65,105.665,189100000.0
2008-09-24 06:30:00,105.66,105.665,105.65,105.655,267200000.0
2008-09-24 06:31:00,105.655,105.67,105.655,105.67,220600000.0
2008-09-24 06:32:00,105.67,105.71,105.67,105.705,294200000.0
2008-09-24 06:33:00,105.71,105.71,105.68,105.685,240100000.0
2008-09-24 06:34:00,105.685,105.71,105.68,105.71,163600000.0
2008-09-24 06:35:00,105.715,105.72,105.71,105.72,194000000.0
2008-09-24 06:36:00,105.72,105.755,105.715,105.72,534800001.0
2008-09-24 06:37:00,105.72,105.77,105.72,105.745,440400000.0
2008-09-24 06:38:00,105.75,105.755,105.73,105.735,240000000.0
2008-09-24 06:39:00,105.73,105.735,105.725,105.725,147000000.0
2008-09-24 06:40:00,105.725,105.755,105.715,105.75,346100000.0
2008-09-24 06:41:00,105.75,105.765,105.75,105.765,400000000.0
2008-09-24 06:42:00,105.765,105.79,105.76,105.775,534200000.0
2008-09-24 06:43:00,105.785,105.805,105.765,105.78,344300000.0
2008-09-24 06:44:00,105.78,105.81,105.78,105.795,551100000.0
2008-09-24 06:45:00,105.795,105.85,105.795,105.84,917400000.0
2008-09-24 06:46:00,105.84,105.85,105.82,105.85,268400000.0
2008-09-24 06:47:00,105.85,105.86,105.83,105.835,325600000.0
2008-09-24 06:48:00,105.83,105.83,105.795,105.8,295000000.0
2008-09-24 06:49:00,105.8,105.81,105.775,105.775,337800000.0
2008-09-24 06:50:00,105.775,105.82,105.775,105.8,570900000.0
2008-09-24 06:51:00,105.8,105.81,105.795,105.795,228000000.0
2008-09-24 06:52:00,105.795,105.795,105.765,105.77,310200000.0
2008-09-24 06:53:00,105.775,105.78,105.765,105.775,407800000.0
2008-09-24 06:54:00,105.77,105.775,105.765,105.77,129000000.0
2008-09-24 06:55:00,105.765,105.775,105.75,105.775,228400000.0
2008-09-24 06:56:00,105.775,105.78,105.775,105.78,163800000.0
2008-09-24 06:57:00,105.785,105.785,105.77,105.78,313800000.0
2008-09-24 06:58:00,105.78,105.785,105.765,105.78,647600000.0
2008-09-24 06:59:00,105.78,105.79,105.765,105.775,227599999.0
2008-09-24 07:00:00,105.785,105.795,105.75,105.775,678000000.0
2008-09-24 07:01:00,105.785,105.785,105.77,105.78,338400000.0
2008-09-24 07:02:00,105.78,105.78,105.76,105.77,404200000.0
2008-09-24 07:03:00,105.78,105.81,105.775,105.795,558000000.0
2008-09-24 07:04:00,105.795,105.8,105.785,105.79,303000000.0
2008-09-24 07:05:00,105.795,105.8,105.79,105.79,169200000.0
2008-09-24 07:06:00,105.795,105.795,105.77,105.775,366400000.0
2008-09-24 07:07:00,105.77,105.775,105.76,105.765,349600000.0
2008-09-24 07:08:00,105.765,105.77,105.76,105.77,162200000.0
2008-09-24 07:09:00,105.77,105.77,105.76,105.77,147200000.0
2008-09-24 07:10:00,105.77,105.77,105.735,105.755,304800001.0
2008-09-24 07:11:00,105.76,105.77,105.75,105.755,231200000.0
2008-09-24 07:12:00,105.76,105.77,105.73,105.73,401800000.0
2008-09-24 07:13:00,105.725,105.755,105.725,105.755,524100000.0
2008-09-24 07:14:00,105.755,105.765,105.75,105.765,288000000.0
2008-09-24 07:15:00,105.76,105.81,105.755,105.78,374700000.0
2008-09-24 07:16:00,105.78,105.825,105.78,105.81,486000000.0
2008-09-24 07:17:00,105.81,105.855,105.805,105.825,240600000.0
2008-09-24 07:18:00,105.82,105.85,105.82,105.835,513000000.0
2008-09-24 07:19:00,105.825,105.835,105.775,105.785,684400001.0
2008-09-24 07:20:00,105.78,105.79,105.765,105.775,321600000.0
2008-09-24 07:21:00,105.775,105.785,105.77,105.785,138000000.0
2008-09-24 07:22:00,105.785,105.785,105.75,105.75,421800000.0
2008-09-24 07:23:00,105.75,105.755,105.73,105.73,353800000.0
2008-09-24 07:24:00,105.73,105.74,105.72,105.74,207000000.0
2008-09-24 07:25:00,105.735,105.76,105.72,105.73,234000000.0
2008-09-24 07:26:00,105.73,105.775,105.73,105.775,179000000.0
2008-09-24 07:27:00,105.775,105.8,105.775,105.795,304000000.0
2008-09-24 07:28:00,105.795,105.8,105.775,105.785,140000000.0
2008-09-24 07:29:00,105.79,105.81,105.78,105.81,169000000.0
2008-09-24 07:30:00,105.81,105.82,105.805,105.815,187000000.0
2008-09-24 07:31:00,105.82,105.835,105.81,105.83,246200000.0
2008-09-24 07:32:00,105.835,105.86,105.83,105.845,842959996.0
2008-09-24 07:33:00,105.845,105.865,105.84,105.845,559199999.0
2008-09-24 07:34:00,105.85,105.88,105.835,105.855,512799999.0
2008-09-24 07:35:00,105.855,105.9,105.845,105.895,857699998.0
2008-09-24 07:36:00,105.9,105.915,105.88,105.895,739100002.0
2008-09-24 07:37:00,105.9,105.92,105.88,105.9,846900000.0
2008-09-24 07:38:00,105.885,105.91,105.88,105.895,489600001.0
2008-09-24 07:39:00,105.895,105.945,105.885,105.935,793680001.0
2008-09-24 07:40:00,105.935,105.95,105.91,105.94,750200000.0
2008-09-24 07:41:00,105.935,105.94,105.91,105.92,649399999.0
2008-09-24 07:42:00,105.915,105.925,105.9,105.915,571600000.0
2008-09-24 07:43:00,105.915,105.935,105.9,105.9,425200000.0
2008-09-24 07:44:00,105.905,105.905,105.88,105.885,569600000.0
2008-09-24 07:45:00,105.885,105.91,105.885,105.905,334800000.0
2008-09-24 07:46:00,105.905,105.915,105.89,105.91,549000000.0
2008-09-24 07:47:00,105.91,105.925,105.905,105.915,236400000.0
2008-09-24 07:48:00,105.915,105.93,105.91,105.93,205400000.0
2008-09-24 07:49:00,105.93,105.935,105.91,105.93,381000000.0
2008-09-24 07:50:00,105.92,105.93,105.905,105.925,494000000.0
2008-09-24 07:51:00,105.915,105.96,105.915,105.95,891799999.0
2008-09-24 07:52:00,105.94,105.95,105.925,105.94,698199998.0
2008-09-24 07:53:00,105.94,105.965,105.935,105.955,510199999.0
2008-09-24 07:54:00,105.96,105.965,105.945,105.95,659800000.0
2008-09-24 07:55:00,105.94,106.05,105.94,106.02,1060399998.0
2008-09-24 07:56:00,106.025,106.1,106.02,106.09,1024099998.0
2008-09-24 07:57:00,106.08,106.09,106.03,106.035,654980000.0
2008-09-24 07:58:00,106.035,106.075,106.02,106.06,596000000.0
2008-09-24 07:59:00,106.06,106.1,106.03,106.1,859999999.0
2008-09-24 08:00:00,106.09,106.1,106.035,106.1,984600000.0
2008-09-24 08:01:00,106.095,106.145,106.08,106.095,1287000004.0
2008-09-24 08:02:00,106.095,106.105,106.045,106.045,1068999998.0
2008-09-24 08:03:00,106.045,106.055,106.025,106.045,1018800000.0
2008-09-24 08:04:00,106.055,106.08,106.01,106.015,714000000.0
2008-09-24 08:05:00,106.015,106.045,106.01,106.04,936700000.0
2008-09-24 08:06:00,106.04,106.05,106.015,106.025,974800001.0
2008-09-24 08:07:00,106.025,106.03,105.99,106.0,618400000.0
2008-09-24 08:08:00,106.0,106.02,105.97,106.015,613799999.0
2008-09-24 08:09:00,106.015,106.04,106.01,106.015,1060800000.0
2008-09-24 08:10:00,106.015,106.05,106.01,106.03,696000000.0
2008-09-24 08:11:00,106.03,106.07,106.03,106.055,718900000.0
2008-09-24 08:12:00,106.065,106.1,106.05,106.055,776799999.0
2008-09-24 08:13:00,106.05,106.07,106.02,106.06,664200000.0
2008-09-24 08:14:00,106.06,106.1,106.055,106.08,1058600001.0
2008-09-24 08:15:00,106.08,106.13,106.075,106.115,856199999.0
2008-09-24 08:16:00,106.115,106.115,106.08,106.09,648600000.0
2008-09-24 08:17:00,106.09,106.1,106.06,106.075,578700000.0
2008-09-24 08:18:00,106.075,106.08,106.04,106.05,359500000.0
2008-09-24 08:19:00,106.05,106.065,106.04,106.05,698000000.0
2008-09-24 08:20:00,106.05,106.06,106.03,106.04,594600000.0
2008-09-24 08:21:00,106.04,106.05,106.02,106.03,324300000.0
2008-09-24 08:22:00,106.035,106.06,106.02,106.06,696000000.0
2008-09-24 08:23:00,106.06,106.06,106.03,106.05,702880000.0
2008-09-24 08:24:00,106.05,106.05,106.0,106.01,642100000.0
2008-09-24 08:25:00,106.01,106.02,106.005,106.01,241800000.0
2008-09-24 08:26:00,106.01,106.02,105.89,105.91,874000000.0
2008-09-24 08:27:00,105.915,105.955,105.905,105.94,956100000.0
2008-09-24 08:28:00,105.94,105.94,105.845,105.845,682100000.0
2008-09-24 08:29:00,105.845,105.915,105.83,105.9,1116899999.0
2008-09-24 08:30:00,105.9,105.92,105.855,105.88,856000000.0
2008-09-24 08:31:00,105.875,105.91,105.87,105.905,634000000.0
2008-09-24 08:32:00,105.91,105.915,105.885,105.905,715600000.0
2008-09-24 08:33:00,105.9,105.93,105.9,105.905,754200000.0
2008-09-24 08:34:00,105.905,105.925,105.905,105.915,336600000.0
2008-09-24 08:35:00,105.91,106.005,105.905,106.005,632500000.0
2008-09-24 08:36:00,106.005,106.005,105.925,105.925,1120800000.0
2008-09-24 08:37:00,105.925,105.935,105.89,105.92,689800000.0
2008-09-24 08:38:00,105.92,105.95,105.91,105.945,828200001.0
2008-09-24 08:39:00,105.945,106.0,105.94,105.99,949500000.0
2008-09-24 08:40:00,105.99,106.0,105.96,105.975,962400000.0
2008-09-24 08:41:00,105.975,105.98,105.93,105.935,979600000.0
2008-09-24 08:42:00,105.935,105.935,105.9,105.9,866400000.0
2008-09-24 08:43:00,105.9,105.95,105.9,105.935,853800000.0
2008-09-24 08:44:00,105.935,105.97,105.93,105.96,717800000.0
2008-09-24 08:45:00,105.96,105.985,105.96,105.98,733400000.0
2008-09-24 08:46:00,105.98,106.065,105.98,106.03,1098900001.0
2008-09-24 08:47:00,106.03,106.12,106.03,106.09,1060280000.0
2008-09-24 08:48:00,106.08,106.09,106.05,106.07,591100006.0
2008-09-24 08:49:00,106.07,106.07,106.03,106.05,805600000.0
2008-09-24 08:50:00,106.06,106.06,106.03,106.03,468000000.0
2008-09-24 08:51:00,106.03,106.03,106.005,106.01,563500000.0
2008-09-24 08:52:00,106.01,106.05,105.98,106.035,932900000.0
2008-09-24 08:53:00,106.035,106.07,106.03,106.07,728200000.0
2008-09-24 08:54:00,106.07,106.11,106.06,106.1,476600000.0
2008-09-24 08:55:00,106.105,106.16,106.095,106.155,1358100000.0
2008-09-24 08:56:00,106.15,106.21,106.15,106.2,1131300000.0
2008-09-24 08:57:00,106.2,106.2,106.15,106.195,849600000.0
2008-09-24 08:58:00,106.195,106.27,106.175,106.25,1100680000.0
2008-09-24 08:59:00,106.25,106.29,106.225,106.265,1100304400.0
2008-09-24 09:00:00,106.265,106.285,106.26,106.28,930400001.0
2008-09-24 09:01:00,106.28,106.335,106.28,106.28,806899999.0
2008-09-24 09:02:00,106.28,106.28,106.22,106.225,669524771.0
2008-09-24 09:03:00,106.225,106.24,106.22,106.23,502273767.0
2008-09-24 09:04:00,106.23,106.24,106.21,106.225,621900000.0
2008-09-24 09:05:00,106.225,106.23,106.21,106.23,591981600.0
2008-09-24 09:06:00,106.225,106.235,106.17,106.18,535600000.0
2008-09-24 09:07:00,106.17,106.21,106.16,106.19,781000000.0
2008-09-24 09:08:00,106.19,106.19,106.14,106.17,671606600.0
2008-09-24 09:09:00,106.17,106.2,106.17,106.18,681000000.0
2008-09-24 09:10:00,106.18,106.19,106.17,106.19,567200000.0
2008-09-24 09:11:00,106.19,106.21,106.19,106.2,504200000.0
2008-09-24 09:12:00,106.2,106.24,106.2,106.23,740200000.0
2008-09-24 09:13:00,106.23,106.305,106.22,106.3,798200000.0
2008-09-24 09:14:00,106.3,106.35,106.28,106.28,1008700000.0
2008-09-24 09:15:00,106.28,106.335,106.28,106.29,909200000.0
2008-09-24 09:16:00,106.29,106.31,106.285,106.3,643400000.0
2008-09-24 09:17:00,106.3,106.3,106.27,106.28,955400000.0
2008-09-24 09:18:00,106.28,106.305,106.275,106.3,944400001.0
2008-09-24 09:19:00,106.305,106.305,106.25,106.255,1266700000.0
2008-09-24 09:20:00,106.255,106.26,106.22,106.22,607280000.0
2008-09-24 09:21:00,106.215,106.22,106.18,106.195,733399999.0
2008-09-24 09:22:00,106.2,106.21,106.185,106.2,624200000.0
2008-09-24 09:23:00,106.195,106.225,106.185,106.22,534300000.0
2008-09-24 09:24:00,106.225,106.25,106.205,106.23,1072800000.0
2008-09-24 09:25:00,106.23,106.23,106.22,106.225,485400000.0
2008-09-24 09:26:00,106.23,106.23,106.185,106.19,894200000.0
2008-09-24 09:27:00,106.195,106.23,106.185,106.225,433600000.0
2008-09-24 09:28:00,106.225,106.26,106.215,106.25,1101000000.0
2008-09-24 09:29:00,106.245,106.27,106.235,106.25,832800001.0
2008-09-24 09:30:00,106.25,106.25,106.22,106.225,720600000.0
2008-09-24 09:31:00,106.225,106.225,106.185,106.195,733400000.0
2008-09-24 09:32:00,106.2,106.22,106.195,106.22,767400001.0
2008-09-24 09:33:00,106.22,106.22,106.2,106.22,362200000.0
2008-09-24 09:34:00,106.22,106.24,106.21,106.24,493000000.0
2008-09-24 09:35:00,106.24,106.28,106.24,106.26,915000003.0
2008-09-24 09:36:00,106.265,106.265,106.245,106.245,388500002.0
2008-09-24 09:37:00,106.24,106.245,106.22,106.245,517500001.0
2008-09-24 09:38:00,106.24,106.25,106.22,106.225,477900001.0
2008-09-24 09:39:00,106.22,106.235,106.205,106.215,967800010.0
2008-09-24 09:40:00,106.215,106.23,106.21,106.22,475300000.0
2008-09-24 09:41:00,106.22,106.235,106.21,106.235,801200001.0
2008-09-24 09:42:00,106.225,106.25,106.225,106.225,424200000.0
2008-09-24 09:43:00,106.225,106.245,106.22,106.235,755800000.0
2008-09-24 09:44:00,106.235,106.235,106.2,106.205,835900001.0
2008-09-24 09:45:00,106.21,106.225,106.2,106.22,498400000.0
2008-09-24 09:46:00,106.21,106.235,106.2,106.23,448400000.0
2008-09-24 09:47:00,106.235,106.25,106.235,106.235,609400000.0
2008-09-24 09:48:00,106.235,106.24,106.215,106.215,696300000.0
2008-09-24 09:49:00,106.215,106.23,106.21,106.225,747300000.0
2008-09-24 09:50:00,106.22,106.225,106.215,106.215,432600000.0
2008-09-24 09:51:00,106.215,106.23,106.215,106.22,354800000.0
2008-09-24 09:52:00,106.22,106.235,106.18,106.2,917800000.0
2008-09-24 09:53:00,106.2,106.225,106.19,106.215,947700003.0
2008-09-24 09:54:00,106.215,106.215,106.185,106.19,721800000.0
2008-09-24 09:55:00,106.19,106.215,106.18,106.21,651400001.0
2008-09-24 09:56:00,106.21,106.22,106.205,106.21,530300000.0
2008-09-24 09:57:00,106.21,106.21,106.18,106.18,581200003.0
2008-09-24 09:58:00,106.18,106.185,106.165,106.165,883900026.0
2008-09-24 09:59:00,106.17,106.17,106.145,106.15,551700017.0
2008-09-24 10:00:00,106.155,106.205,106.12,106.175,718500000.0
2008-09-24 10:01:00,106.175,106.245,106.175,106.205,1267900002.0
2008-09-24 10:02:00,106.215,106.235,106.205,106.225,1079600009.0
2008-09-24 10:03:00,106.225,106.23,106.13,106.13,1230200011.0
2008-09-24 10:04:00,106.13,106.165,106.09,106.145,1191700003.0
2008-09-24 10:05:00,106.145,106.19,106.14,106.15,1242800004.0
2008-09-24 10:06:00,106.15,106.155,106.035,106.045,1198999998.0
2008-09-24 10:07:00,106.045,106.055,106.005,106.035,1613000001.0
2008-09-24 10:08:00,106.035,106.095,106.035,106.095,1255799999.0
2008-09-24 10:09:00,106.095,106.12,106.09,106.1,1122600000.0
2008-09-24 10:10:00,106.1,106.13,106.1,106.13,792000000.0
2008-09-24 10:11:00,106.12,106.14,106.12,106.14,625200000.0
2008-09-24 10:12:00,106.14,106.14,106.105,106.11,692600000.0
2008-09-24 10:13:00,106.105,106.105,106.07,106.09,873800000.0
2008-09-24 10:14:00,106.09,106.1,106.06,106.06,677000000.0
2008-09-24 10:15:00,106.06,106.06,106.015,106.02,792000005.0
2008-09-24 10:16:00,106.02,106.02,105.95,105.99,999400002.0
2008-09-24 10:17:00,105.995,106.01,105.955,105.96,925800000.0
2008-09-24 10:18:00,105.96,105.985,105.915,105.95,967400001.0
2008-09-24 10:19:00,105.955,105.995,105.955,105.98,918400000.0
2008-09-24 10:20:00,105.975,106.045,105.975,106.04,660200000.0
2008-09-24 10:21:00,106.04,106.075,106.02,106.06,671600000.0
2008-09-24 10:22:00,106.055,106.095,106.05,106.09,658200000.0
2008-09-24 10:23:00,106.09,106.09,106.02,106.055,996800000.0
2008-09-24 10:24:00,106.05,106.08,106.05,106.06,794600001.0
2008-09-24 10:25:00,106.065,106.07,106.02,106.04,984000000.0
2008-09-24 10:26:00,106.035,106.04,105.98,106.0,778800002.0
2008-09-24 10:27:00,106.0,106.005,105.97,106.005,903800000.0
2008-09-24 10:28:00,106.0,106.02,106.0,106.015,191000000.0
2008-09-24 10:29:00,106.01,106.045,106.01,106.025,489000000.0
2008-09-24 10:30:00,106.015,106.04,106.015,106.025,628200000.0
2008-09-24 10:31:00,106.025,106.055,105.985,105.995,710100000.0
2008-09-24 10:32:00,105.99,105.99,105.95,105.965,656600000.0
2008-09-24 10:33:00,105.965,105.985,105.96,105.98,289600000.0
2008-09-24 10:34:00,105.99,106.02,105.98,105.99,780000000.0
2008-09-24 10:35:00,105.99,106.0,105.98,105.99,227000000.0
2008-09-24 10:36:00,105.99,105.995,105.975,105.99,530200000.0
2008-09-24 10:37:00,105.99,106.045,105.99,106.025,503300000.0
2008-09-24 10:38:00,106.025,106.03,106.015,106.03,353300000.0
2008-09-24 10:39:00,106.03,106.07,106.025,106.05,668400000.0
2008-09-24 10:40:00,106.055,106.06,106.015,106.015,761600000.0
2008-09-24 10:41:00,106.015,106.045,106.015,106.04,470000000.0
2008-09-24 10:42:00,106.04,106.08,106.04,106.065,758000000.0
2008-09-24 10:43:00,106.065,106.08,106.04,106.05,651200000.0
2008-09-24 10:44:00,106.05,106.06,106.03,106.055,1037100000.0
2008-09-24 10:45:00,106.06,106.09,106.06,106.08,617400000.0
2008-09-24 10:46:00,106.08,106.09,106.07,106.075,730600000.0
2008-09-24 10:47:00,106.08,106.085,106.06,106.075,693000000.0
2008-09-24 10:48:00,106.075,106.11,106.055,106.11,824000000.0
2008-09-24 10:49:00,106.11,106.11,106.1,106.11,492600000.0
2008-09-24 10:50:00,106.11,106.11,106.08,106.085,629600000.0
2008-09-24 10:51:00,106.085,106.09,106.08,106.09,216200000.0
2008-09-24 10:52:00,106.09,106.09,106.08,106.08,367600000.0
2008-09-24 10:53:00,106.08,106.09,106.08,106.08,119800000.0
2008-09-24 10:54:00,106.08,106.09,106.07,106.075,278000000.0
2008-09-24 10:55:00,106.075,106.105,106.07,106.095,359799999.0
2008-09-24 10:56:00,106.1,106.18,106.1,106.16,737799997.0
2008-09-24 10:57:00,106.165,106.165,106.13,106.13,508400000.0
2008-09-24 10:58:00,106.125,106.14,106.1,106.12,690200000.0
2008-09-24 10:59:00,106.125,106.15,106.11,106.14,1095699989.0
2008-09-24 11:00:00,106.135,106.175,106.135,106.155,1840999994.0
2008-09-24 11:01:00,106.15,106.17,106.15,106.17,594200000.0
2008-09-24 11:02:00,106.17,106.18,106.165,106.18,879800000.0
2008-09-24 11:03:00,106.18,106.22,106.175,106.22,896000000.0
2008-09-24 11:04:00,106.22,106.245,106.21,106.215,829200000.0
2008-09-24 11:05:00,106.215,106.23,106.205,106.21,644600000.0
2008-09-24 11:06:00,106.21,106.225,106.195,106.2,447000000.0
2008-09-24 11:07:00,106.2,106.22,106.2,106.215,513700000.0
2008-09-24 11:08:00,106.215,106.235,106.215,106.22,628800000.0
2008-09-24 11:09:00,106.22,106.22,106.145,106.16,746800000.0
2008-09-24 11:10:00,106.16,106.195,106.155,106.175,846399300.0
2008-09-24 11:11:00,106.175,106.18,106.155,106.155,521400000.0
2008-09-24 11:12:00,106.155,106.165,106.115,106.125,757899999.0
2008-09-24 11:13:00,106.125,106.13,106.075,106.095,644000000.0
2008-09-24 11:14:00,106.095,106.1,106.08,106.08,905200000.0
2008-09-24 11:15:00,106.08,106.1,106.08,106.1,495600000.0
2008-09-24 11:16:00,106.1,106.145,106.1,106.12,478000000.0
2008-09-24 11:17:00,106.12,106.135,106.12,106.135,307600000.0
2008-09-24 11:18:00,106.135,106.165,106.135,106.14,432600000.0
2008-09-24 11:19:00,106.14,106.17,106.14,106.15,393200000.0
2008-09-24 11:20:00,106.15,106.15,106.14,106.14,91600000.0
2008-09-24 11:21:00,106.14,106.14,106.12,106.13,120200000.0
2008-09-24 11:22:00,106.125,106.135,106.115,106.135,175200000.0
2008-09-24 11:23:00,106.135,106.19,106.13,106.19,410200000.0
2008-09-24 11:24:00,106.19,106.21,106.175,106.2,602600000.0
2008-09-24 11:25:00,106.2,106.2,106.165,106.175,377400000.0
2008-09-24 11:26:00,106.175,106.18,106.16,106.16,705400000.0
2008-09-24 11:27:00,106.16,106.17,106.15,106.15,350200000.0
2008-09-24 11:28:00,106.15,106.16,106.15,106.16,186600000.0
2008-09-24 11:29:00,106.16,106.16,106.12,106.12,717600000.0
2008-09-24 11:30:00,106.12,106.15,106.12,106.15,332000000.0
2008-09-24 11:31:00,106.15,106.2,106.15,106.18,268000000.0
2008-09-24 11:32:00,106.18,106.19,106.14,106.15,593600000.0
2008-09-24 11:33:00,106.145,106.16,106.14,106.14,306300000.0
2008-09-24 11:34:00,106.14,106.14,106.12,106.13,406400000.0
2008-09-24 11:35:00,106.125,106.135,106.115,106.12,441099300.0
2008-09-24 11:36:00,106.12,106.13,106.11,106.11,525900000.0
2008-09-24 11:37:00,106.11,106.16,106.11,106.145,766666200.0
2008-09-24 11:38:00,106.145,106.15,106.125,106.15,850400000.0
2008-09-24 11:39:00,106.15,106.18,106.15,106.17,864200000.0
2008-09-24 11:40:00,106.17,106.23,106.17,106.22,777200000.0
2008-09-24 11:41:00,106.22,106.23,106.2,106.2,615900000.0
2008-09-24 11:42:00,106.205,106.22,106.2,106.21,434800000.0
2008-09-24 11:43:00,106.21,106.21,106.19,106.21,433800000.0
2008-09-24 11:44:00,106.21,106.24,106.21,106.23,263400000.0
2008-09-24 11:45:00,106.23,106.24,106.225,106.23,264600000.0
2008-09-24 11:46:00,106.23,106.23,106.205,106.21,275200000.0
2008-09-24 11:47:00,106.21,106.23,106.21,106.22,291200000.0
2008-09-24 11:48:00,106.22,106.23,106.2,106.2,592400000.0
2008-09-24 11:49:00,106.2,106.23,106.16,106.22,672599999.0
2008-09-24 11:50:00,106.22,106.23,106.21,106.215,636200000.0
2008-09-24 11:51:00,106.215,106.22,106.205,106.205,279400000.0
2008-09-24 11:52:00,106.205,106.22,106.205,106.215,276200000.0
2008-09-24 11:53:00,106.215,106.22,106.19,106.2,439600000.0
2008-09-24 11:54:00,106.2,106.2,106.17,106.18,871100000.0
2008-09-24 11:55:00,106.185,106.19,106.15,106.165,866800000.0
2008-09-24 11:56:00,106.175,106.175,106.135,106.14,608999999.0
2008-09-24 11:57:00,106.14,106.17,106.14,106.165,223600000.0
2008-09-24 11:58:00,106.165,106.17,106.15,106.155,427100000.0
2008-09-24 11:59:00,106.155,106.17,106.15,106.165,298600000.0
2008-09-24 12:00:00,106.17,106.195,106.155,106.16,420500001.0
2008-09-24 12:01:00,106.165,106.17,106.16,106.165,1012600001.0
2008-09-24 12:02:00,106.165,106.17,106.155,106.17,773600000.0
2008-09-24 12:03:00,106.165,106.19,106.16,106.19,1042999999.0
2008-09-24 12:04:00,106.19,106.2,106.18,106.185,606900000.0
2008-09-24 12:05:00,106.185,106.2,106.185,106.2,704199989.0
2008-09-24 12:06:00,106.2,106.22,106.2,106.21,472300000.0
2008-09-24 12:07:00,106.21,106.21,106.2,106.205,267000000.0
2008-09-24 12:08:00,106.21,106.22,106.205,106.215,570400000.0
2008-09-24 12:09:00,106.22,106.245,106.21,106.245,687600000.0
2008-09-24 12:10:00,106.245,106.305,106.245,106.275,1383200000.0
2008-09-24 12:11:00,106.275,106.285,106.25,106.26,835600000.0
2008-09-24 12:12:00,106.26,106.27,106.25,106.26,296100000.0
2008-09-24 12:13:00,106.26,106.26,106.25,106.26,252000000.0
2008-09-24 12:14:00,106.26,106.26,106.24,106.24,583400000.0
2008-09-24 12:15:00,106.24,106.25,106.225,106.235,834900000.0
2008-09-24 12:16:00,106.235,106.25,106.23,106.25,439200000.0
2008-09-24 12:17:00,106.25,106.25,106.245,106.25,133800000.0
2008-09-24 12:18:00,106.25,106.25,106.22,106.22,668100000.0
2008-09-24 12:19:00,106.215,106.215,106.19,106.19,972600000.0
2008-09-24 12:20:00,106.19,106.215,106.19,106.195,527100000.0
2008-09-24 12:21:00,106.195,106.195,106.175,106.18,344600000.0
2008-09-24 12:22:00,106.18,106.185,106.135,106.185,711200000.0
2008-09-24 12:23:00,106.185,106.19,106.155,106.165,911400000.0
2008-09-24 12:24:00,106.165,106.17,106.15,106.155,535800000.0
2008-09-24 12:25:00,106.155,106.16,106.145,106.15,693600000.0
2008-09-24 12:26:00,106.15,106.16,106.15,106.16,506399998.0
2008-09-24 12:27:00,106.16,106.16,106.125,106.13,770899999.0
2008-09-24 12:28:00,106.13,106.14,106.125,106.13,440500000.0
2008-09-24 12:29:00,106.13,106.13,106.12,106.12,425400000.0
2008-09-24 12:30:00,106.12,106.12,106.11,106.12,453999997.0
2008-09-24 12:31:00,106.12,106.13,106.11,106.12,433599997.0
2008-09-24 12:32:00,106.12,106.13,106.12,106.12,507400000.0
2008-09-24 12:33:00,106.125,106.14,106.115,106.13,516800000.0
2008-09-24 12:34:00,106.13,106.145,106.13,106.14,336800000.0
2008-09-24 12:35:00,106.14,106.165,106.13,106.16,294400000.0
2008-09-24 12:36:00,106.165,106.165,106.155,106.16,244800000.0
2008-09-24 12:37:00,106.16,106.16,106.135,106.135,259900000.0
2008-09-24 12:38:00,106.135,106.14,106.11,106.12,507000000.0
2008-09-24 12:39:00,106.125,106.145,106.12,106.145,413200000.0
2008-09-24 12:40:00,106.145,106.16,106.135,106.15,361500000.0
2008-09-24 12:41:00,106.145,106.155,106.105,106.115,689600000.0
2008-09-24 12:42:00,106.12,106.12,106.07,106.07,805700000.0
2008-09-24 12:43:00,106.085,106.09,106.07,106.07,760600000.0
2008-09-24 12:44:00,106.07,106.08,106.06,106.065,487000000.0
2008-09-24 12:45:00,106.06,106.08,106.06,106.075,398600000.0
2008-09-24 12:46:00,106.075,106.09,106.07,106.075,922000000.0
2008-09-24 12:47:00,106.075,106.1,106.075,106.085,970200000.0
2008-09-24 12:48:00,106.08,106.095,106.075,106.095,381000000.0
2008-09-24 12:49:00,106.09,106.09,106.07,106.085,379200000.0
2008-09-24 12:50:00,106.085,106.11,106.085,106.1,469200000.0
2008-09-24 12:51:00,106.1,106.13,106.1,106.105,606000000.0
2008-09-24 12:52:00,106.11,106.13,106.11,106.125,423600000.0
2008-09-24 12:53:00,106.12,106.135,106.12,106.12,325800000.0
2008-09-24 12:54:00,106.12,106.125,106.09,106.095,662800000.0
2008-09-24 12:55:00,106.1,106.13,106.085,106.12,342400000.0
2008-09-24 12:56:00,106.12,106.15,106.12,106.14,654100000.0
2008-09-24 12:57:00,106.14,106.17,106.14,106.16,1009500000.0
2008-09-24 12:58:00,106.16,106.16,106.135,106.14,663400000.0
2008-09-24 12:59:00,106.14,106.14,106.095,106.14,727200000.0
2008-09-24 13:00:00,106.14,106.15,106.12,106.15,524699300.0
2008-09-24 13:01:00,106.15,106.16,106.14,106.16,245200000.0
2008-09-24 13:02:00,106.165,106.215,106.165,106.2,707400000.0
2008-09-24 13:03:00,106.2,106.225,106.175,106.175,1601699994.0
2008-09-24 13:04:00,106.175,106.2,106.17,106.17,572600000.0
2008-09-24 13:05:00,106.18,106.18,106.12,106.13,952600000.0
2008-09-24 13:06:00,106.13,106.175,106.13,106.17,811000000.0
2008-09-24 13:07:00,106.17,106.19,106.17,106.18,1549600000.0
2008-09-24 13:08:00,106.18,106.2,106.16,106.16,937900000.0
2008-09-24 13:09:00,106.16,106.16,106.145,106.145,856800000.0
2008-09-24 13:10:00,106.145,106.15,106.125,106.13,625000000.0
2008-09-24 13:11:00,106.13,106.14,106.125,106.14,622000000.0
2008-09-24 13:12:00,106.14,106.14,106.125,106.13,407000000.0
2008-09-24 13:13:00,106.13,106.13,106.05,106.055,835400000.0
2008-09-24 13:14:00,106.055,106.08,106.05,106.075,583800000.0
2008-09-24 13:15:00,106.075,106.08,106.065,106.07,247200000.0
2008-09-24 13:16:00,106.07,106.075,106.06,106.07,305000000.0
2008-09-24 13:17:00,106.07,106.08,106.065,106.075,308500000.0
2008-09-24 13:18:00,106.075,106.075,106.055,106.055,961000000.0
2008-09-24 13:19:00,106.055,106.065,106.055,106.06,672000000.0
2008-09-24 13:20:00,106.06,106.075,106.045,106.045,493200000.0
2008-09-24 13:21:00,106.045,106.055,106.04,106.045,391400000.0
2008-09-24 13:22:00,106.05,106.075,106.05,106.075,487200000.0
2008-09-24 13:23:00,106.075,106.08,106.07,106.075,312700000.0
2008-09-24 13:24:00,106.075,106.095,106.075,106.09,330000000.0
2008-09-24 13:25:00,106.085,106.105,106.085,106.095,222600000.0
2008-09-24 13:26:00,106.095,106.1,106.085,106.09,464300000.0
2008-09-24 13:27:00,106.09,106.1,106.035,106.04,574899999.0
2008-09-24 13:28:00,106.035,106.065,106.03,106.03,439400000.0
2008-09-24 13:29:00,106.035,106.045,106.025,106.025,490400000.0
2008-09-24 13:30:00,106.025,106.045,106.005,106.02,668899300.0
2008-09-24 13:31:00,106.015,106.02,106.005,106.01,329600000.0
2008-09-24 13:32:00,106.01,106.01,106.0,106.01,470200000.0
2008-09-24 13:33:00,106.01,106.03,106.005,106.03,511200000.0
2008-09-24 13:34:00,106.03,106.03,106.02,106.03,458600000.0
2008-09-24 13:35:00,106.03,106.03,106.015,106.02,664000000.0
2008-09-24 13:36:00,106.025,106.025,106.005,106.01,642800000.0
2008-09-24 13:37:00,106.01,106.015,105.96,105.995,631100000.0
2008-09-24 13:38:00,105.99,105.99,105.93,105.95,1064900000.0
2008-09-24 13:39:00,105.95,105.97,105.94,105.95,1224600000.0
2008-09-24 13:40:00,105.95,105.97,105.95,105.96,695800000.0
2008-09-24 13:41:00,105.96,105.97,105.95,105.955,610097900.0
2008-09-24 13:42:00,105.955,105.955,105.89,105.89,814400000.0
2008-09-24 13:43:00,105.9,105.9,105.855,105.89,1365600001.0
2008-09-24 13:44:00,105.89,105.915,105.89,105.905,1285200000.0
2008-09-24 13:45:00,105.905,105.915,105.9,105.905,648800000.0
2008-09-24 13:46:00,105.91,105.92,105.83,105.89,1189666199.0
2008-09-24 13:47:00,105.895,105.925,105.875,105.875,1200900000.0
2008-09-24 13:48:00,105.875,105.875,105.81,105.835,1103299997.0
2008-09-24 13:49:00,105.83,105.865,105.82,105.85,806399999.0
2008-09-24 13:50:00,105.845,105.89,105.82,105.88,588200000.0
2008-09-24 13:51:00,105.88,105.885,105.87,105.875,566600000.0
2008-09-24 13:52:00,105.875,105.88,105.855,105.855,460400000.0
2008-09-24 13:53:00,105.855,105.87,105.845,105.865,702900000.0
2008-09-24 13:54:00,105.86,105.885,105.86,105.875,875599998.0
2008-09-24 13:55:00,105.88,105.885,105.82,105.82,752100000.0
2008-09-24 13:56:00,105.825,105.84,105.8,105.825,971000000.0
2008-09-24 13:57:00,105.825,105.87,105.825,105.865,746800000.0
2008-09-24 13:58:00,105.865,105.92,105.855,105.915,1031600000.0
2008-09-24 13:59:00,105.915,105.92,105.91,105.915,727600000.0
2008-09-24 14:00:00,105.915,105.925,105.91,105.915,878400000.0
2008-09-24 14:01:00,105.915,105.915,105.87,105.87,880100001.0
2008-09-24 14:02:00,105.87,105.875,105.855,105.865,555000000.0
2008-09-24 14:03:00,105.865,105.895,105.86,105.885,461500000.0
2008-09-24 14:04:00,105.885,105.89,105.845,105.87,588900001.0
2008-09-24 14:05:00,105.87,105.885,105.84,105.84,791600000.0
2008-09-24 14:06:00,105.845,105.9,105.84,105.895,852899998.0
2008-09-24 14:07:00,105.89,105.89,105.88,105.88,454400000.0
2008-09-24 14:08:00,105.88,105.89,105.85,105.85,730800000.0
2008-09-24 14:09:00,105.85,105.86,105.84,105.86,543600000.0
2008-09-24 14:10:00,105.86,105.86,105.825,105.84,818200000.0
2008-09-24 14:11:00,105.845,105.885,105.845,105.87,700999999.0
2008-09-24 14:12:00,105.87,105.915,105.86,105.91,1128200000.0
2008-09-24 14:13:00,105.91,105.92,105.905,105.91,872600000.0
2008-09-24 14:14:00,105.91,105.92,105.91,105.915,206700000.0
2008-09-24 14:15:00,105.91,105.91,105.89,105.89,614500001.0
2008-09-24 14:16:00,105.89,105.935,105.89,105.935,786000001.0
2008-09-24 14:17:00,105.935,105.94,105.93,105.93,910700001.0
2008-09-24 14:18:00,105.93,105.94,105.905,105.905,747000000.0
2008-09-24 14:19:00,105.905,105.91,105.895,105.91,343000000.0
2008-09-24 14:20:00,105.91,105.91,105.895,105.9,1026599998.0
2008-09-24 14:21:00,105.905,105.905,105.815,105.825,1508700001.0
2008-09-24 14:22:00,105.835,105.84,105.74,105.74,627600004.0
2008-09-24 14:23:00,105.73,105.78,105.695,105.695,1194200000.0
2008-09-24 14:24:00,105.695,105.77,105.695,105.75,1408200003.0
2008-09-24 14:25:00,105.75,105.845,105.75,105.84,872500003.0
2008-09-24 14:26:00,105.845,105.87,105.84,105.85,929800000.0
2008-09-24 14:27:00,105.85,105.9,105.845,105.845,1022000000.0
2008-09-24 14:28:00,105.845,105.86,105.835,105.85,803200000.0
2008-09-24 14:29:00,105.85,105.935,105.85,105.905,1360200000.0
2008-09-24 14:30:00,105.91,105.94,105.905,105.93,1061400000.0
2008-09-24 14:31:00,105.93,105.935,105.91,105.925,830100000.0
2008-09-24 14:32:00,105.925,105.97,105.925,105.93,1208688800.0
2008-09-24 14:33:00,105.93,105.94,105.895,105.895,1221400000.0
2008-09-24 14:34:00,105.895,105.92,105.855,105.9,1214088800.0
2008-09-24 14:35:00,105.9,105.9,105.845,105.85,1064000002.0
2008-09-24 14:36:00,105.85,105.885,105.82,105.88,1026799997.0
2008-09-24 14:37:00,105.89,105.89,105.845,105.845,989000000.0
2008-09-24 14:38:00,105.85,105.86,105.83,105.855,1200999999.0
2008-09-24 14:39:00,105.85,105.945,105.84,105.935,1073599998.0
2008-09-24 14:40:00,105.935,105.945,105.895,105.895,872800000.0
2008-09-24 14:41:00,105.9,105.9,105.835,105.845,1100400001.0
2008-09-24 14:42:00,105.845,105.855,105.83,105.83,715399998.0
2008-09-24 14:43:00,105.835,105.84,105.815,105.825,952800000.0
2008-09-24 14:44:00,105.825,105.835,105.82,105.835,630000000.0
2008-09-24 14:45:00,105.835,105.845,105.81,105.83,695200000.0
2008-09-24 14:46:00,105.83,105.835,105.825,105.835,576400000.0
2008-09-24 14:47:00,105.835,105.84,105.82,105.83,475988801.0
2008-09-24 14:48:00,105.83,105.835,105.81,105.82,398400000.0
2008-09-24 14:49:00,105.82,105.82,105.8,105.81,281000000.0
2008-09-24 14:50:00,105.81,105.815,105.8,105.8,471600000.0
2008-09-24 14:51:00,105.81,105.865,105.8,105.86,553800000.0
2008-09-24 14:52:00,105.86,105.86,105.835,105.835,477000000.0
2008-09-24 14:53:00,105.835,105.84,105.805,105.825,384200000.0
2008-09-24 14:54:00,105.825,105.83,105.82,105.82,367000000.0
2008-09-24 14:55:00,105.82,105.85,105.82,105.85,549200000.0
2008-09-24 14:56:00,105.855,105.87,105.85,105.855,382400000.0
2008-09-24 14:57:00,105.855,105.865,105.855,105.86,196000000.0
2008-09-24 14:58:00,105.86,105.87,105.82,105.82,534600000.0
2008-09-24 14:59:00,105.82,105.855,105.815,105.845,616000000.0
2008-09-24 15:00:00,105.845,105.89,105.845,105.845,560000000.0
2008-09-24 15:01:00,105.85,105.865,105.835,105.84,324000000.0
2008-09-24 15:02:00,105.84,105.84,105.83,105.83,380000000.0
2008-09-24 15:03:00,105.83,105.84,105.805,105.815,501400000.0
2008-09-24 15:04:00,105.815,105.84,105.8,105.84,457000000.0
2008-09-24 15:05:00,105.85,105.855,105.83,105.85,593600000.0
2008-09-24 15:06:00,105.855,105.87,105.84,105.85,717400000.0
2008-09-24 15:07:00,105.85,105.85,105.83,105.83,309200000.0
2008-09-24 15:08:00,105.835,105.86,105.825,105.86,492000000.0
2008-09-24 15:09:00,105.87,105.9,105.855,105.865,650400000.0
2008-09-24 15:10:00,105.865,105.87,105.835,105.865,502600000.0
2008-09-24 15:11:00,105.865,105.87,105.86,105.865,406400000.0
2008-09-24 15:12:00,105.865,105.865,105.85,105.855,367200000.0
2008-09-24 15:13:00,105.855,105.855,105.825,105.835,548099999.0
2008-09-24 15:14:00,105.84,105.865,105.835,105.85,740500000.0
2008-09-24 15:15:00,105.85,105.85,105.82,105.83,537400000.0
2008-09-24 15:16:00,105.83,105.845,105.825,105.835,394200000.0
2008-09-24 15:17:00,105.835,105.835,105.81,105.81,484499999.0
2008-09-24 15:18:00,105.81,105.81,105.7,105.7,879400000.0
2008-09-24 15:19:00,105.705,105.745,105.7,105.745,980800000.0
2008-09-24 15:20:00,105.75,105.76,105.74,105.76,469800000.0
2008-09-24 15:21:00,105.755,105.76,105.74,105.745,543400000.0
2008-09-24 15:22:00,105.745,105.745,105.675,105.715,846000000.0
2008-09-24 15:23:00,105.72,105.72,105.69,105.7,554100000.0
2008-09-24 15:24:00,105.7,105.7,105.66,105.685,749000000.0
2008-09-24 15:25:00,105.68,105.705,105.67,105.7,1020400000.0
2008-09-24 15:26:00,105.705,105.71,105.675,105.675,650400000.0
2008-09-24 15:27:00,105.675,105.685,105.665,105.68,653600000.0
2008-09-24 15:28:00,105.69,105.71,105.67,105.685,908300000.0
2008-09-24 15:29:00,105.685,105.69,105.675,105.69,228400000.0
2008-09-24 15:30:00,105.69,105.72,105.67,105.68,857100000.0
2008-09-24 15:31:00,105.68,105.73,105.68,105.69,1045199999.0
2008-09-24 15:32:00,105.69,105.74,105.69,105.705,1069900001.0
2008-09-24 15:33:00,105.71,105.755,105.685,105.7,1111000000.0
2008-09-24 15:34:00,105.7,105.705,105.63,105.64,763000000.0
2008-09-24 15:35:00,105.64,105.66,105.625,105.655,940300001.0
2008-09-24 15:36:00,105.65,105.69,105.64,105.645,1250800000.0
2008-09-24 15:37:00,105.645,105.705,105.645,105.67,1226300000.0
2008-09-24 15:38:00,105.67,105.68,105.63,105.635,1151700001.0
2008-09-24 15:39:00,105.635,105.66,105.58,105.595,1341900001.0
2008-09-24 15:40:00,105.595,105.6,105.565,105.58,974200000.0
2008-09-24 15:41:00,105.585,105.585,105.53,105.57,1036200000.0
2008-09-24 15:42:00,105.57,105.57,105.53,105.54,1060500000.0
2008-09-24 15:43:00,105.545,105.595,105.54,105.595,810000000.0
2008-09-24 15:44:00,105.595,105.625,105.57,105.625,380600000.0
2008-09-24 15:45:00,105.615,105.615,105.56,105.57,817200000.0
2008-09-24 15:46:00,105.57,105.57,105.545,105.57,832600000.0
2008-09-24 15:47:00,105.57,105.61,105.57,105.585,930900000.0
2008-09-24 15:48:00,105.59,105.635,105.585,105.63,1061000000.0
2008-09-24 15:49:00,105.63,105.66,105.58,105.635,1152399999.0
2008-09-24 15:50:00,105.635,105.67,105.625,105.67,1341300001.0
2008-09-24 15:51:00,105.67,105.68,105.65,105.655,1037000000.0
2008-09-24 15:52:00,105.655,105.675,105.605,105.615,826900001.0
2008-09-24 15:53:00,105.62,105.65,105.59,105.6,1472300000.0
2008-09-24 15:54:00,105.6,105.64,105.6,105.625,994600000.0
2008-09-24 15:55:00,105.625,105.66,105.62,105.62,777500000.0
2008-09-24 15:56:00,105.62,105.62,105.6,105.61,828500000.0
2008-09-24 15:57:00,105.61,105.615,105.57,105.58,922400000.0
2008-09-24 15:58:00,105.595,105.6,105.59,105.59,652100000.0
2008-09-24 15:59:00,105.59,105.605,105.58,105.585,470000000.0
2008-09-24 16:00:00,105.58,105.625,105.515,105.6,989400000.0
2008-09-24 16:01:00,105.6,105.615,105.55,105.59,695700000.0
2008-09-24 16:02:00,105.59,105.61,105.55,105.55,1099900000.0
2008-09-24 16:03:00,105.555,105.6,105.55,105.56,1119300000.0
2008-09-24 16:04:00,105.56,105.6,105.56,105.585,604600000.0
2008-09-24 16:05:00,105.585,105.62,105.585,105.605,757200000.0
2008-09-24 16:06:00,105.615,105.635,105.585,105.62,868200000.0
2008-09-24 16:07:00,105.615,105.62,105.57,105.575,989300000.0
2008-09-24 16:08:00,105.58,105.585,105.545,105.55,783300000.0
2008-09-24 16:09:00,105.545,105.595,105.54,105.575,1118300000.0
2008-09-24 16:10:00,105.575,105.68,105.575,105.615,1165000000.0
2008-09-24 16:11:00,105.625,105.67,105.605,105.62,1025400000.0
2008-09-24 16:12:00,105.62,105.62,105.52,105.54,855200000.0
2008-09-24 16:13:00,105.54,105.615,105.54,105.615,603200000.0
2008-09-24 16:14:00,105.61,105.67,105.6,105.625,789800000.0
2008-09-24 16:15:00,105.625,105.7,105.625,105.66,518600000.0
2008-09-24 16:16:00,105.665,105.68,105.66,105.67,750299999.0
2008-09-24 16:17:00,105.67,105.685,105.655,105.67,699400000.0
2008-09-24 16:18:00,105.67,105.68,105.65,105.66,1082100000.0
2008-09-24 16:19:00,105.665,105.665,105.625,105.64,1166999999.0
2008-09-24 16:20:00,105.635,105.71,105.62,105.71,1161500000.0
2008-09-24 16:21:00,105.71,105.71,105.665,105.71,893900000.0
2008-09-24 16:22:00,105.71,105.72,105.685,105.7,822200000.0
2008-09-24 16:23:00,105.705,105.72,105.66,105.67,1000700000.0
2008-09-24 16:24:00,105.67,105.69,105.66,105.67,965199999.0
2008-09-24 16:25:00,105.67,105.695,105.66,105.67,915100000.0
2008-09-24 16:26:00,105.67,105.73,105.67,105.72,1322000004.0
2008-09-24 16:27:00,105.735,105.785,105.71,105.77,1360200008.0
2008-09-24 16:28:00,105.77,105.83,105.77,105.825,1371900000.0
2008-09-24 16:29:00,105.82,105.855,105.785,105.85,1288600004.0
2008-09-24 16:30:00,105.845,105.85,105.82,105.84,1010199999.0
2008-09-24 16:31:00,105.84,105.87,105.84,105.845,561700000.0
2008-09-24 16:32:00,105.84,105.85,105.815,105.815,475100000.0
2008-09-24 16:33:00,105.81,105.83,105.805,105.825,734600000.0
2008-09-24 16:34:00,105.82,105.83,105.76,105.78,981200000.0
2008-09-24 16:35:00,105.785,105.79,105.74,105.75,871899999.0
2008-09-24 16:36:00,105.75,105.76,105.74,105.74,640700000.0
2008-09-24 16:37:00,105.74,105.79,105.74,105.775,770500000.0
2008-09-24 16:38:00,105.775,105.83,105.765,105.83,954700000.0
2008-09-24 16:39:00,105.825,105.855,105.805,105.82,1172000000.0
2008-09-24 16:40:00,105.83,105.885,105.82,105.885,670800000.0
2008-09-24 16:41:00,105.895,105.93,105.88,105.91,957000000.0
2008-09-24 16:42:00,105.91,105.92,105.885,105.895,722200000.0
2008-09-24 16:43:00,105.9,105.915,105.885,105.895,428400000.0
2008-09-24 16:44:00,105.9,105.96,105.9,105.96,496700000.0
2008-09-24 16:45:00,105.97,105.98,105.915,105.93,925600000.0
2008-09-24 16:46:00,105.93,105.96,105.91,105.91,770800000.0
2008-09-24 16:47:00,105.915,105.96,105.91,105.96,720599999.0
2008-09-24 16:48:00,105.96,106.02,105.96,105.995,895600002.0
2008-09-24 16:49:00,105.995,106.04,105.99,106.03,536700000.0
2008-09-24 16:50:00,106.025,106.075,106.025,106.07,633300000.0
2008-09-24 16:51:00,106.075,106.11,106.055,106.11,781499998.0
2008-09-24 16:52:00,106.11,106.135,106.09,106.09,692400000.0
2008-09-24 16:53:00,106.1,106.1,106.06,106.06,721100000.0
2008-09-24 16:54:00,106.06,106.075,106.03,106.045,1070899997.0
2008-09-24 16:55:00,106.045,106.045,105.99,106.0,958200001.0
2008-09-24 16:56:00,105.995,106.05,105.98,105.99,1062306001.0
2008-09-24 16:57:00,105.99,105.995,105.95,105.97,621300000.0
2008-09-24 16:58:00,105.97,106.01,105.965,105.98,721699999.0
2008-09-24 16:59:00,105.98,106.055,105.98,106.02,718099998.0
2008-09-24 17:00:00,106.015,106.015,105.98,105.99,624900000.0
2008-09-24 17:01:00,105.99,106.01,105.97,106.01,938800000.0
2008-09-24 17:02:00,106.01,106.055,105.98,106.03,1217900003.0
2008-09-24 17:03:00,106.025,106.04,106.02,106.025,492500000.0
2008-09-24 17:04:00,106.025,106.025,105.99,106.005,641000000.0
2008-09-24 17:05:00,106.005,106.01,105.95,105.955,541500000.0
2008-09-24 17:06:00,105.955,105.955,105.89,105.9,592100001.0
2008-09-24 17:07:00,105.905,105.91,105.89,105.905,625100000.0
2008-09-24 17:08:00,105.905,105.91,105.89,105.89,540500000.0
2008-09-24 17:09:00,105.89,105.9,105.865,105.885,412300000.0
2008-09-24 17:10:00,105.885,105.92,105.885,105.915,423200000.0
2008-09-24 17:11:00,105.91,105.92,105.865,105.88,708900000.0
2008-09-24 17:12:00,105.88,105.955,105.88,105.94,657200000.0
2008-09-24 17:13:00,105.945,105.96,105.925,105.955,655800000.0
2008-09-24 17:14:00,105.96,106.0,105.93,105.995,372400000.0
2008-09-24 17:15:00,105.985,106.025,105.985,105.99,449500000.0
2008-09-24 17:16:00,105.985,105.985,105.93,105.94,427000000.0
2008-09-24 17:17:00,105.94,105.945,105.9,105.945,427600000.0
2008-09-24 17:18:00,105.94,105.955,105.905,105.905,480200000.0
2008-09-24 17:19:00,105.905,105.91,105.88,105.895,404300000.0
2008-09-24 17:20:00,105.89,105.96,105.89,105.94,864500000.0
2008-09-24 17:21:00,105.955,105.985,105.945,105.985,455200000.0
2008-09-24 17:22:00,105.98,105.985,105.95,105.96,440300000.0
2008-09-24 17:23:00,105.96,105.96,105.92,105.96,701100001.0
2008-09-24 17:24:00,105.95,105.98,105.94,105.98,926800000.0
2008-09-24 17:25:00,105.98,106.005,105.965,106.005,623500000.0
2008-09-24 17:26:00,106.005,106.005,105.97,105.98,478600000.0
2008-09-24 17:27:00,105.98,105.985,105.96,105.97,646100000.0
2008-09-24 17:28:00,105.97,106.025,105.97,106.025,560200000.0
2008-09-24 17:29:00,106.03,106.03,105.985,105.99,953900000.0
2008-09-24 17:30:00,105.99,106.01,105.99,106.0,631400000.0
2008-09-24 17:31:00,106.0,106.01,105.99,106.005,417200000.0
2008-09-24 17:32:00,106.005,106.095,106.005,106.095,477400000.0
2008-09-24 17:33:00,106.095,106.11,106.04,106.065,775000000.0
2008-09-24 17:34:00,106.065,106.09,106.04,106.05,560600000.0
2008-09-24 17:35:00,106.05,106.06,106.025,106.04,384999999.0
2008-09-24 17:36:00,106.04,106.055,106.02,106.02,466600000.0
2008-09-24 17:37:00,106.015,106.025,105.995,106.01,549499998.0
2008-09-24 17:38:00,106.0,106.015,105.985,105.99,439900000.0
2008-09-24 17:39:00,105.995,105.995,105.95,105.95,136600000.0
2008-09-24 17:40:00,105.945,105.965,105.935,105.96,317399999.0
2008-09-24 17:41:00,105.96,105.99,105.955,105.985,254400000.0
2008-09-24 17:42:00,105.985,106.015,105.955,105.98,518400000.0
2008-09-24 17:43:00,105.98,105.985,105.97,105.975,342200000.0
2008-09-24 17:44:00,105.985,105.985,105.97,105.97,526600000.0
2008-09-24 17:45:00,105.97,105.98,105.95,105.96,273800000.0
2008-09-24 17:46:00,105.96,105.97,105.955,105.96,319000000.0
2008-09-24 17:47:00,105.96,105.965,105.95,105.95,457999998.0
2008-09-24 17:48:00,105.95,105.95,105.935,105.935,230800000.0
2008-09-24 17:49:00,105.94,105.94,105.93,105.93,220800000.0
2008-09-24 17:50:00,105.93,105.95,105.925,105.93,331400000.0
2008-09-24 17:51:00,105.935,105.97,105.925,105.965,411200000.0
2008-09-24 17:52:00,105.96,105.97,105.93,105.945,518400000.0
2008-09-24 17:53:00,105.95,105.96,105.945,105.96,460600000.0
2008-09-24 17:54:00,105.96,105.97,105.95,105.955,447200000.0
2008-09-24 17:55:00,105.955,105.98,105.955,105.965,357800000.0
2008-09-24 17:56:00,105.965,105.99,105.965,105.99,507800000.0
2008-09-24 17:57:00,105.985,106.0,105.98,105.98,331200000.0
2008-09-24 17:58:00,105.985,106.025,105.965,105.985,587100000.0
2008-09-24 17:59:00,105.985,106.04,105.98,106.04,818600000.0
2008-09-24 18:00:00,106.045,106.07,106.045,106.06,428600000.0
2008-09-24 18:01:00,106.055,106.065,106.0,106.0,477400000.0
2008-09-24 18:02:00,106.0,106.04,105.995,106.04,445600000.0
2008-09-24 18:03:00,106.04,106.04,106.01,106.025,451400000.0
2008-09-24 18:04:00,106.02,106.03,106.005,106.03,344500000.0
2008-09-24 18:05:00,106.03,106.08,106.03,106.065,513900000.0
2008-09-24 18:06:00,106.065,106.07,106.055,106.06,516100000.0
2008-09-24 18:07:00,106.06,106.085,106.06,106.065,447800000.0
2008-09-24 18:08:00,106.06,106.06,106.02,106.05,479600000.0
2008-09-24 18:09:00,106.05,106.07,106.04,106.065,299400000.0
2008-09-24 18:10:00,106.06,106.08,106.055,106.07,367800000.0
2008-09-24 18:11:00,106.075,106.085,106.055,106.065,397400000.0
2008-09-24 18:12:00,106.065,106.075,106.045,106.045,224200000.0
2008-09-24 18:13:00,106.055,106.075,106.04,106.075,326800000.0
2008-09-24 18:14:00,106.075,106.085,106.06,106.06,362000000.0
2008-09-24 18:15:00,106.06,106.11,106.06,106.11,417400000.0
2008-09-24 18:16:00,106.11,106.17,106.11,106.155,363600000.0
2008-09-24 18:17:00,106.155,106.215,106.15,106.205,631400000.0
2008-09-24 18:18:00,106.205,106.225,106.165,106.17,905999993.0
2008-09-24 18:19:00,106.17,106.17,106.13,106.15,594000000.0
2008-09-24 18:20:00,106.145,106.17,106.14,106.155,375800000.0
2008-09-24 18:21:00,106.155,106.155,106.135,106.135,390900000.0
2008-09-24 18:22:00,106.135,106.135,106.08,106.115,650800000.0
2008-09-24 18:23:00,106.115,106.145,106.115,106.135,345200000.0
2008-09-24 18:24:00,106.14,106.175,106.14,106.17,471600000.0
2008-09-24 18:25:00,106.17,106.17,106.145,106.145,195600000.0
2008-09-24 18:26:00,106.14,106.16,106.13,106.145,373900000.0
2008-09-24 18:27:00,106.14,106.155,106.12,106.12,356900000.0
2008-09-24 18:28:00,106.12,106.15,106.11,106.135,410900000.0
2008-09-24 18:29:00,106.14,106.14,106.1,106.115,530800000.0
2008-09-24 18:30:00,106.115,106.12,106.1,106.11,240800000.0
2008-09-24 18:31:00,106.105,106.12,106.09,106.105,203600000.0
2008-09-24 18:32:00,106.1,106.105,106.03,106.04,409700000.0
2008-09-24 18:33:00,106.045,106.05,106.035,106.05,179800000.0
2008-09-24 18:34:00,106.05,106.095,106.05,106.06,435799999.0
2008-09-24 18:35:00,106.06,106.075,105.99,105.99,600300000.0
2008-09-24 18:36:00,105.985,105.995,105.925,105.94,675800000.0
2008-09-24 18:37:00,105.94,105.94,105.925,105.94,250600000.0
2008-09-24 18:38:00,105.94,105.95,105.935,105.945,143800000.0
2008-09-24 18:39:00,105.945,105.985,105.945,105.985,300000000.0
2008-09-24 18:40:00,105.985,106.025,105.98,106.015,221400000.0
2008-09-24 18:41:00,106.015,106.025,106.0,106.015,156800000.0
2008-09-24 18:42:00,106.02,106.025,106.015,106.02,110200000.0
2008-09-24 18:43:00,106.025,106.025,105.99,105.99,155000000.0
2008-09-24 18:44:00,105.99,106.005,105.985,106.0,177200000.0
2008-09-24 18:45:00,106.0,106.01,105.995,106.005,224800000.0
2008-09-24 18:46:00,106.0,106.0,105.985,105.995,92600000.0
2008-09-24 18:47:00,105.995,106.07,105.995,106.05,497200000.0
2008-09-24 18:48:00,106.055,106.06,106.01,106.01,213000000.0
2008-09-24 18:49:00,106.01,106.02,106.01,106.02,95600000.0
2008-09-24 18:50:00,106.02,106.05,106.01,106.025,319400000.0
2008-09-24 18:51:00,106.025,106.04,106.025,106.03,65600000.0
2008-09-24 18:52:00,106.03,106.03,106.01,106.02,99000000.0
2008-09-24 18:53:00,106.02,106.04,106.02,106.02,269800000.0
2008-09-24 18:54:00,106.02,106.025,105.995,106.0,77600000.0
2008-09-24 18:55:00,105.995,105.995,105.97,105.985,201200000.0
2008-09-24 18:56:00,105.99,106.015,105.98,106.0,422400000.0
2008-09-24 18:57:00,106.005,106.035,106.005,106.02,203800000.0
2008-09-24 18:58:00,106.02,106.03,106.0,106.015,200800000.0
2008-09-24 18:59:00,106.015,106.02,106.005,106.015,100200000.0
2008-09-24 19:00:00,106.01,106.03,106.01,106.025,178400000.0
2008-09-24 19:01:00,106.025,106.025,106.005,106.01,170200000.0
2008-09-24 19:02:00,106.01,106.01,105.98,106.005,298200000.0
2008-09-24 19:03:00,106.005,106.005,105.99,105.99,60400000.0
2008-09-24 19:04:00,105.99,105.99,105.98,105.985,23400000.0
2008-09-24 19:05:00,105.98,106.0,105.98,106.0,96000000.0
2008-09-24 19:06:00,106.0,106.035,106.0,106.035,359200000.0
2008-09-24 19:07:00,106.035,106.08,106.03,106.08,638600000.0
2008-09-24 19:08:00,106.085,106.1,106.02,106.03,556400000.0
2008-09-24 19:09:00,106.03,106.035,105.94,105.96,521100000.0
2008-09-24 19:10:00,105.955,106.025,105.94,106.015,676600000.0
2008-09-24 19:11:00,106.015,106.03,105.985,106.005,525400000.0
2008-09-24 19:12:00,106.01,106.025,105.995,106.02,501200000.0
2008-09-24 19:13:00,106.02,106.03,106.015,106.03,160600000.0
2008-09-24 19:14:00,106.03,106.04,106.02,106.025,663400000.0
2008-09-24 19:15:00,106.025,106.035,106.01,106.035,501800000.0
2008-09-24 19:16:00,106.035,106.065,106.035,106.035,1088300001.0
2008-09-24 19:17:00,106.035,106.09,106.025,106.08,727800000.0
2008-09-24 19:18:00,106.08,106.105,106.06,106.06,514600000.0
2008-09-24 19:19:00,106.06,106.06,106.05,106.05,202200000.0
2008-09-24 19:20:00,106.05,106.06,106.045,106.055,375400000.0
2008-09-24 19:21:00,106.055,106.1,106.055,106.1,450600001.0
2008-09-24 19:22:00,106.09,106.115,106.09,106.11,338200001.0
2008-09-24 19:23:00,106.11,106.16,106.11,106.14,413999999.0
2008-09-24 19:24:00,106.14,106.14,106.115,106.13,597100000.0
2008-09-24 19:25:00,106.125,106.13,106.105,106.11,688000000.0
2008-09-24 19:26:00,106.11,106.115,106.075,106.08,437700000.0
2008-09-24 19:27:00,106.075,106.125,106.065,106.12,811000000.0
2008-09-24 19:28:00,106.13,106.17,106.125,106.16,728500000.0
2008-09-24 19:29:00,106.155,106.17,106.1,106.125,577000000.0
2008-09-24 19:30:00,106.12,106.12,106.09,106.09,333000000.0
2008-09-24 19:31:00,106.095,106.1,106.08,106.1,360600000.0
2008-09-24 19:32:00,106.095,106.1,106.07,106.09,348400000.0
2008-09-24 19:33:00,106.09,106.11,106.09,106.105,104000000.0
2008-09-24 19:34:00,106.105,106.11,106.09,106.09,191600000.0
2008-09-24 19:35:00,106.09,106.13,106.09,106.13,274200000.0
2008-09-24 19:36:00,106.13,106.135,106.11,106.125,336800000.0
2008-09-24 19:37:00,106.125,106.165,106.125,106.165,339800000.0
2008-09-24 19:38:00,106.165,106.165,106.08,106.09,521600000.0
2008-09-24 19:39:00,106.09,106.09,106.03,106.045,452400000.0
2008-09-24 19:40:00,106.04,106.045,105.96,105.975,398700000.0
2008-09-24 19:41:00,105.975,105.985,105.955,105.975,317700000.0
2008-09-24 19:42:00,105.975,106.015,105.97,106.01,313400000.0
2008-09-24 19:43:00,106.015,106.045,106.015,106.02,446600000.0
2008-09-24 19:44:00,106.02,106.05,106.02,106.045,390800000.0
2008-09-24 19:45:00,106.05,106.06,105.95,105.95,651800000.0
2008-09-24 19:46:00,105.945,105.945,105.805,105.84,584699999.0
2008-09-24 19:47:00,105.84,105.89,105.84,105.89,384000000.0
2008-09-24 19:48:00,105.89,105.975,105.87,105.955,807900000.0
2008-09-24 19:49:00,105.955,106.0,105.95,105.965,559500000.0
2008-09-24 19:50:00,105.96,106.01,105.955,105.99,376800000.0
2008-09-24 19:51:00,105.995,106.02,105.995,106.005,333000000.0
2008-09-24 19:52:00,106.0,106.005,105.99,105.995,310600000.0
2008-09-24 19:53:00,105.995,106.005,105.99,106.005,213600000.0
2008-09-24 19:54:00,106.005,106.005,105.98,105.99,302400000.0
2008-09-24 19:55:00,105.99,105.99,105.94,105.945,286200000.0
2008-09-24 19:56:00,105.95,105.95,105.92,105.92,233800000.0
2008-09-24 19:57:00,105.92,105.93,105.87,105.885,618300000.0
2008-09-24 19:58:00,105.885,105.905,105.87,105.875,244900000.0
2008-09-24 19:59:00,105.875,105.89,105.86,105.885,534400000.0
2008-09-24 20:00:00,105.885,105.96,105.88,105.96,487100000.0
2008-09-24 20:01:00,105.96,105.97,105.935,105.965,367800000.0
2008-09-24 20:02:00,105.965,105.97,105.935,105.935,234900000.0
2008-09-24 20:03:00,105.935,105.95,105.88,105.89,385400000.0
2008-09-24 20:04:00,105.885,105.925,105.885,105.915,240200000.0
2008-09-24 20:05:00,105.915,105.94,105.905,105.905,328000000.0
2008-09-24 20:06:00,105.905,105.91,105.885,105.9,197600000.0
2008-09-24 20:07:00,105.9,105.935,105.9,105.93,219600000.0
2008-09-24 20:08:00,105.93,105.945,105.915,105.94,261000000.0
2008-09-24 20:09:00,105.935,105.965,105.935,105.955,330400000.0
2008-09-24 20:10:00,105.96,105.98,105.955,105.975,130000000.0
2008-09-24 20:11:00,105.975,105.98,105.92,105.925,369300000.0
2008-09-24 20:12:00,105.92,105.93,105.88,105.88,386500000.0
2008-09-24 20:13:00,105.88,105.91,105.87,105.905,226600000.0
2008-09-24 20:14:00,105.905,105.91,105.875,105.89,259200000.0
2008-09-24 20:15:00,105.89,105.95,105.89,105.95,234200000.0
2008-09-24 20:16:00,105.945,105.955,105.93,105.95,276800000.0
2008-09-24 20:17:00,105.95,105.955,105.92,105.925,61200000.0
2008-09-24 20:18:00,105.925,105.95,105.925,105.94,18400000.0
2008-09-24 20:19:00,105.935,105.96,105.93,105.95,241800000.0
2008-09-24 20:20:00,105.95,105.955,105.94,105.94,101200000.0
2008-09-24 20:21:00,105.94,105.95,105.94,105.94,61400000.0
2008-09-24 20:22:00,105.94,105.955,105.93,105.94,100000000.0
2008-09-24 20:23:00,105.945,105.965,105.935,105.965,38600000.0
2008-09-24 20:24:00,105.965,105.985,105.965,105.98,195900000.0
2008-09-24 20:25:00,105.98,106.015,105.98,106.01,181800000.0
2008-09-24 20:26:00,106.01,106.015,106.0,106.005,199200000.0
2008-09-24 20:27:00,106.01,106.025,105.99,106.025,312200000.0
2008-09-24 20:28:00,106.025,106.025,106.0,106.015,352600000.0
2008-09-24 20:29:00,106.02,106.085,106.01,106.07,121800000.0
2008-09-24 20:30:00,106.07,106.08,106.055,106.055,269000000.0
2008-09-24 20:31:00,106.055,106.09,106.055,106.085,254600000.0
2008-09-24 20:32:00,106.08,106.085,106.06,106.065,49000000.0
2008-09-24 20:33:00,106.07,106.07,106.03,106.035,79700000.0
2008-09-24 20:34:00,106.035,106.06,106.035,106.045,137000000.0
2008-09-24 20:35:00,106.05,106.055,106.035,106.04,49800000.0
2008-09-24 20:36:00,106.035,106.035,106.005,106.02,94100000.0
2008-09-24 20:37:00,106.02,106.05,106.02,106.04,191800000.0
2008-09-24 20:38:00,106.04,106.055,106.005,106.015,210800000.0
2008-09-24 20:39:00,106.02,106.065,106.015,106.035,200200000.0
2008-09-24 20:40:00,106.035,106.09,106.035,106.09,189300000.0
2008-09-24 20:41:00,106.085,106.125,106.065,106.07,365100001.0
2008-09-24 20:42:00,106.075,106.105,106.065,106.095,345500000.0
2008-09-24 20:43:00,106.09,106.09,106.05,106.055,236000000.0
2008-09-24 20:44:00,106.055,106.07,106.045,106.045,144800000.0
2008-09-24 20:45:00,106.045,106.055,106.035,106.055,127800000.0
2008-09-24 20:46:00,106.055,106.07,106.015,106.025,230300000.0
2008-09-24 20:47:00,106.02,106.045,106.015,106.045,370400000.0
2008-09-24 20:48:00,106.04,106.045,106.025,106.025,436200000.0
2008-09-24 20:49:00,106.03,106.03,106.0,106.005,222400000.0
2008-09-24 20:50:00,106.005,106.02,106.005,106.02,61400000.0
2008-09-24 20:51:00,106.02,106.025,106.0,106.01,135200000.0
2008-09-24 20:52:00,106.01,106.02,105.955,105.965,405900000.0
2008-09-24 20:53:00,105.965,106.0,105.955,105.985,199600000.0
2008-09-24 20:54:00,105.99,106.01,105.99,105.995,100200000.0
2008-09-24 20:55:00,106.0,106.0,105.99,105.99,65200000.0
2008-09-24 20:56:00,105.99,105.995,105.95,105.95,204300000.0
2008-09-24 20:57:00,105.945,105.98,105.94,105.97,166400000.0
2008-09-24 20:58:00,105.965,105.965,105.905,105.905,250400000.0
2008-09-24 20:59:00,105.91,105.94,105.9,105.91,413400000.0
2008-09-24 21:00:00,105.91,105.925,105.905,105.91,187800000.0
2008-09-24 21:01:00,105.91,105.92,105.9,105.91,336300000.0
2008-09-24 21:02:00,105.91,105.92,105.885,105.91,273400000.0
2008-09-24 21:03:00,105.91,105.92,105.905,105.905,249800000.0
2008-09-24 21:04:00,105.905,105.915,105.905,105.91,79400000.0
2008-09-24 21:05:00,105.915,105.95,105.915,105.935,283400000.0
2008-09-24 21:06:00,105.94,105.97,105.94,105.955,265600000.0
2008-09-24 21:07:00,105.96,105.99,105.95,105.985,394800000.0
2008-09-24 21:08:00,105.985,106.01,105.985,105.99,242800000.0
2008-09-24 21:09:00,105.99,106.03,105.985,106.015,464200000.0
2008-09-24 21:10:00,106.015,106.025,105.99,106.01,343000000.0
2008-09-24 21:11:00,106.01,106.025,105.98,106.01,425400000.0
2008-09-24 21:12:00,106.01,106.03,106.0,106.015,205600000.0
2008-09-24 21:13:00,106.015,106.03,105.995,105.995,329800000.0
2008-09-24 21:14:00,105.995,106.035,105.985,106.015,363100000.0
2008-09-24 21:15:00,106.015,106.045,106.005,106.045,183000000.0
2008-09-24 21:16:00,106.05,106.075,106.04,106.06,210600000.0
2008-09-24 21:17:00,106.055,106.06,106.015,106.03,253200000.0
2008-09-24 21:18:00,106.035,106.035,105.96,105.965,343800000.0
2008-09-24 21:19:00,105.97,105.975,105.96,105.96,252800000.0
2008-09-24 21:20:00,105.965,105.98,105.93,105.93,264300000.0
2008-09-24 21:21:00,105.93,105.95,105.93,105.93,256400000.0
2008-09-24 21:22:00,105.93,105.96,105.93,105.93,268400000.0
2008-09-24 21:23:00,105.935,106.025,105.935,105.985,426400000.0
2008-09-24 21:24:00,105.99,106.005,105.97,106.005,403800000.0
2008-09-24 21:25:00,106.005,106.01,106.0,106.005,17400000.0
2008-09-24 21:26:00,106.01,106.02,106.005,106.015,62600000.0
2008-09-24 21:27:00,106.015,106.06,106.015,106.05,56800000.0
2008-09-24 21:28:00,106.05,106.05,106.02,106.04,143200000.0
2008-09-24 21:29:00,106.04,106.06,106.04,106.055,143000000.0
2008-09-24 21:30:00,106.055,106.07,106.025,106.035,221600000.0
2008-09-24 21:31:00,106.035,106.06,106.025,106.05,151600000.0
2008-09-24 21:32:00,106.05,106.07,106.04,106.055,151800000.0
2008-09-24 21:33:00,106.05,106.065,106.04,106.04,110000000.0
2008-09-24 21:34:00,106.04,106.04,106.025,106.035,83500000.0
2008-09-24 21:35:00,106.035,106.035,106.02,106.02,51600000.0
2008-09-24 21:36:00,106.02,106.03,106.01,106.03,51200000.0
2008-09-24 21:37:00,106.025,106.04,106.02,106.04,111400000.0
2008-09-24 21:38:00,106.045,106.065,106.045,106.06,157300000.0
2008-09-24 21:39:00,106.06,106.06,106.04,106.045,135600000.0
2008-09-24 21:40:00,106.045,106.05,105.98,105.99,223300000.0
2008-09-24 21:41:00,105.99,105.99,105.925,105.955,193600000.0
2008-09-24 21:42:00,105.955,105.975,105.95,105.95,83400000.0
2008-09-24 21:43:00,105.945,105.96,105.945,105.96,85200000.0
2008-09-24 21:44:00,105.96,105.97,105.95,105.97,91800000.0
2008-09-24 21:45:00,105.97,105.97,105.925,105.945,170400000.0
2008-09-24 21:46:00,105.95,105.96,105.91,105.925,343300000.0
2008-09-24 21:47:00,105.91,105.935,105.91,105.935,185300000.0
2008-09-24 21:48:00,105.935,105.955,105.91,105.95,259200000.0
2008-09-24 21:49:00,105.955,106.025,105.95,106.0,357600000.0
2008-09-24 21:50:00,106.0,106.04,105.975,105.98,346400000.0
2008-09-24 21:51:00,105.98,106.025,105.98,106.015,239000000.0
2008-09-24 21:52:00,106.02,106.035,106.005,106.035,236200000.0
2008-09-24 21:53:00,106.035,106.04,106.025,106.03,126400000.0
2008-09-24 21:54:00,106.025,106.025,106.005,106.015,292900000.0
2008-09-24 21:55:00,106.015,106.08,106.015,106.05,216700000.0
2008-09-24 21:56:00,106.055,106.055,106.03,106.04,105900000.0
2008-09-24 21:57:00,106.045,106.05,106.03,106.035,29400000.0
2008-09-24 21:58:00,106.03,106.05,106.03,106.04,80800000.0
2008-09-24 21:59:00,106.04,106.085,106.04,106.085,84800000.0
2008-09-24 22:00:00,106.085,106.1,106.06,106.07,192000000.0
2008-09-24 22:01:00,106.07,106.075,106.065,106.07,39200000.0
2008-09-24 22:02:00,106.07,106.07,106.045,106.05,158800000.0
2008-09-24 22:03:00,106.05,106.06,106.045,106.05,56400000.0
2008-09-24 22:04:00,106.06,106.06,106.06,106.06,269600002.0
2008-09-24 22:06:00,106.055,106.075,106.04,106.04,269600002.0
2008-09-24 22:07:00,106.045,106.08,106.035,106.06,212599997.0
2008-09-24 22:08:00,106.065,106.11,106.06,106.1,183800000.0
2008-09-24 22:09:00,106.1,106.115,106.085,106.09,30400000.0
2008-09-24 22:10:00,106.09,106.15,106.09,106.13,141600000.0
2008-09-24 22:11:00,106.13,106.145,106.12,106.135,94400000.0
2008-09-24 22:12:00,106.135,106.15,106.13,106.14,41400000.0
2008-09-24 22:13:00,106.14,106.16,106.135,106.16,72400000.0
2008-09-24 22:14:00,106.16,106.17,106.13,106.155,183400000.0
2008-09-24 22:15:00,106.16,106.16,106.125,106.14,167200000.0
2008-09-24 22:16:00,106.14,106.14,106.115,106.135,37400000.0
2008-09-24 22:17:00,106.125,106.13,106.12,106.125,15400000.0
2008-09-24 22:18:00,106.125,106.125,106.1,106.105,26600000.0
2008-09-24 22:19:00,106.105,106.105,106.085,106.085,120400000.0
2008-09-24 22:20:00,106.085,106.095,106.065,106.095,145000000.0
2008-09-24 22:21:00,106.085,106.13,106.085,106.11,100200000.0
2008-09-24 22:22:00,106.11,106.11,106.095,106.11,15000000.0
2008-09-24 22:23:00,106.11,106.115,106.11,106.115,32800000.0
2008-09-24 22:24:00,106.115,106.125,106.105,106.115,73000000.0
2008-09-24 22:25:00,106.115,106.13,106.11,106.12,45800000.0
2008-09-24 22:26:00,106.125,106.15,106.125,106.15,66000000.0
2008-09-24 22:27:00,106.14,106.18,106.14,106.18,168600000.0
2008-09-24 22:28:00,106.18,106.22,106.17,106.205,280400000.0
2008-09-24 22:29:00,106.205,106.23,106.205,106.21,65000000.0
2008-09-24 22:30:00,106.215,106.28,106.21,106.25,423099999.0
2008-09-24 22:31:00,106.245,106.255,106.21,106.225,289800000.0
2008-09-24 22:32:00,106.225,106.225,106.17,106.2,85500000.0
2008-09-24 22:33:00,106.21,106.22,106.17,106.22,70100000.0
2008-09-24 22:34:00,106.22,106.22,106.2,106.2,39700000.0
2008-09-24 22:35:00,106.195,106.21,106.17,106.17,78100000.0
2008-09-24 22:36:00,106.175,106.2,106.17,106.185,37800000.0
2008-09-24 22:37:00,106.185,106.21,106.185,106.205,46900000.0
2008-09-24 22:38:00,106.205,106.215,106.205,106.215,17300000.0
2008-09-24 22:39:00,106.21,106.215,106.205,106.21,26900000.0
2008-09-24 22:40:00,106.21,106.21,106.2,106.2,45500000.0
2008-09-24 22:41:00,106.2,106.215,106.2,106.205,24600000.0
2008-09-24 22:42:00,106.21,106.215,106.195,106.205,85100000.0
2008-09-24 22:43:00,106.2,106.2,106.185,106.19,44400000.0
2008-09-24 22:44:00,106.19,106.195,106.19,106.195,10000000.0
2008-09-24 22:45:00,106.195,106.195,106.16,106.18,75800000.0
2008-09-24 22:46:00,106.17,106.18,106.165,106.18,60400000.0
2008-09-24 22:47:00,106.185,106.185,106.17,106.17,43900000.0
2008-09-24 22:48:00,106.165,106.165,106.13,106.15,70900000.0
2008-09-24 22:50:00,106.15,106.155,106.11,106.12,199800000.0
2008-09-24 22:51:00,106.125,106.13,106.105,106.105,20000000.0
2008-09-24 22:52:00,106.11,106.12,106.075,106.095,130900000.0
2008-09-24 22:53:00,106.095,106.095,106.025,106.045,252400000.0
2008-09-24 22:54:00,106.035,106.08,106.025,106.08,245400000.0
2008-09-24 22:55:00,106.07,106.1,106.07,106.095,39700000.0
2008-09-24 22:56:00,106.095,106.1,106.09,106.09,142700000.0
2008-09-24 22:57:00,106.1,106.1,106.08,106.095,88700000.0
2008-09-24 22:58:00,106.1,106.11,106.1,106.11,27600000.0
2008-09-24 22:59:00,106.11,106.11,106.09,106.095,86700000.0
2008-09-24 23:00:00,106.1,106.11,106.095,106.095,120600000.0
2008-09-24 23:01:00,106.1,106.13,106.1,106.11,61200000.0
2008-09-24 23:02:00,106.135,106.145,106.11,106.12,99200000.0
2008-09-24 23:03:00,106.11,106.115,106.11,106.115,15900000.0
2008-09-24 23:04:00,106.115,106.14,106.105,106.11,41600000.0
2008-09-24 23:06:00,106.1,106.135,106.1,106.105,38400000.0
2008-09-24 23:07:00,106.105,106.165,106.105,106.16,57900000.0
2008-09-24 23:08:00,106.155,106.2,106.155,106.155,45200000.0
2008-09-24 23:09:00,106.155,106.2,106.155,106.19,109600000.0
2008-09-24 23:10:00,106.18,106.205,106.18,106.18,22000000.0
2008-09-24 23:11:00,106.18,106.26,106.18,106.245,62900000.0
2008-09-24 23:12:00,106.25,106.25,106.21,106.22,54800000.0
2008-09-24 23:13:00,106.245,106.29,106.245,106.255,137900000.0
2008-09-24 23:14:00,106.255,106.265,106.235,106.255,144500000.0
2008-09-24 23:15:00,106.26,106.26,106.21,106.23,85100000.0
2008-09-24 23:16:00,106.225,106.225,106.225,106.225,4100000.0
2008-09-24 23:17:00,106.23,106.265,106.23,106.265,44500000.0
2008-09-24 23:18:00,106.265,106.265,106.23,106.23,53100000.0
2008-09-24 23:19:00,106.225,106.245,106.205,106.235,128000000.0
2008-09-24 23:20:00,106.235,106.235,106.235,106.235,12000000.0
2008-09-24 23:21:00,106.235,106.26,106.235,106.255,50300000.0
2008-09-24 23:22:00,106.265,106.265,106.255,106.255,26800000.0
2008-09-24 23:23:00,106.26,106.26,106.26,106.26,5000000.0
2008-09-24 23:24:00,106.26,106.26,106.255,106.26,31600000.0
2008-09-24 23:25:00,106.255,106.265,106.25,106.265,144200000.0
2008-09-24 23:26:00,106.265,106.32,106.25,106.25,90400000.0
2008-09-24 23:27:00,106.26,106.26,106.18,106.22,236900000.0
2008-09-24 23:28:00,106.22,106.26,106.205,106.245,162400000.0
2008-09-24 23:29:00,106.24,106.24,106.23,106.24,34400000.0
2008-09-24 23:30:00,106.24,106.24,106.225,106.225,49000000.0
2008-09-24 23:31:00,106.225,106.23,106.205,106.21,75600000.0
2008-09-24 23:32:00,106.21,106.22,106.195,106.195,152500000.0
2008-09-24 23:33:00,106.2,106.21,106.195,106.195,124900000.0
2008-09-24 23:34:00,106.205,106.205,106.195,106.195,88600000.0
2008-09-24 23:35:00,106.195,106.205,106.19,106.195,103300000.0
2008-09-24 23:36:00,106.195,106.22,106.18,106.205,144500000.0
2008-09-24 23:37:00,106.205,106.22,106.195,106.2,391600000.0
2008-09-24 23:38:00,106.2,106.215,106.195,106.215,204700000.0
2008-09-24 23:39:00,106.215,106.235,106.215,106.235,105200000.0
2008-09-24 23:40:00,106.235,106.25,106.225,106.25,204600000.0
2008-09-24 23:41:00,106.25,106.25,106.245,106.25,430600000.0
2008-09-24 23:42:00,106.255,106.305,106.235,106.275,456800000.0
2008-09-24 23:43:00,106.275,106.295,106.275,106.28,355100001.0
2008-09-24 23:44:00,106.28,106.295,106.255,106.265,176200000.0
2008-09-24 23:45:00,106.265,106.265,106.225,106.225,235300006.0
2008-09-24 23:46:00,106.235,106.25,106.225,106.225,249900007.0
2008-09-24 23:47:00,106.235,106.235,106.195,106.2,190900000.0
2008-09-24 23:48:00,106.205,106.22,106.195,106.2,241900000.0
2008-09-24 23:49:00,106.195,106.275,106.195,106.245,318999998.0
2008-09-24 23:50:00,106.25,106.25,106.25,106.25,4900000.0
2008-09-24 23:51:00,106.25,106.275,106.25,106.255,109400000.0
2008-09-24 23:52:00,106.255,106.255,106.215,106.215,95200000.0
2008-09-24 23:53:00,106.22,106.28,106.22,106.23,54300000.0
2008-09-24 23:54:00,106.24,106.245,106.23,106.23,129900000.0
2008-09-24 23:55:00,106.23,106.23,106.175,106.185,69700000.0
2008-09-24 23:56:00,106.185,106.195,106.16,106.175,33700000.0
2008-09-24 23:57:00,106.175,106.2,106.16,106.17,48700000.0
2008-09-24 23:58:00,106.17,106.17,106.16,106.16,33600000.0
2008-09-24 23:59:00,106.16,106.165,106.13,106.15,177800000.0
2008-09-25 00:00:00,106.155,106.155,106.155,106.155,15000000.0
2008-09-25 00:01:00,106.155,106.16,106.14,106.145,208000000.0
2008-09-25 00:02:00,106.145,106.15,106.1,106.105,234400000.0
2008-09-25 00:03:00,106.105,106.105,106.105,106.105,1000000.0
2008-09-25 00:04:00,106.105,106.115,106.105,106.115,58400000.0
2008-09-25 00:05:00,106.11,106.11,106.11,106.11,9000000.0
2008-09-25 00:06:00,106.12,106.16,106.12,106.155,31200000.0
2008-09-25 00:07:00,106.16,106.175,106.155,106.175,68600000.0
2008-09-25 00:08:00,106.175,106.175,106.175,106.175,6000000.0
2008-09-25 00:09:00,106.175,106.175,106.175,106.175,2000000.0
2008-09-25 00:10:00,106.175,106.19,106.175,106.18,25400000.0
2008-09-25 00:11:00,106.185,106.195,106.185,106.19,45200000.0
2008-09-25 00:12:00,106.205,106.24,106.185,106.235,149800000.0
2008-09-25 00:13:00,106.235,106.24,106.205,106.205,100900000.0
2008-09-25 00:14:00,106.205,106.21,106.205,106.21,180600000.0
2008-09-25 00:15:00,106.21,106.215,106.205,106.205,192200000.0
2008-09-25 00:16:00,106.21,106.21,106.185,106.2,181200000.0
2008-09-25 00:17:00,106.2,106.2,106.2,106.2,7800000.0
2008-09-25 00:18:00,106.205,106.205,106.18,106.185,100700000.0
2008-09-25 00:19:00,106.19,106.2,106.17,106.175,143800000.0
2008-09-25 00:20:00,106.18,106.19,106.175,106.19,38900000.0
2008-09-25 00:21:00,106.19,106.19,106.19,106.19,2000000.0
2008-09-25 00:22:00,106.195,106.195,106.195,106.195,20100000.0
2008-09-25 00:23:00,106.195,106.195,106.18,106.185,81300000.0
2008-09-25 00:24:00,106.185,106.185,106.175,106.175,78300000.0
2008-09-25 00:25:00,106.175,106.19,106.175,106.18,28600000.0
2008-09-25 00:26:00,106.18,106.185,106.18,106.185,22800000.0
2008-09-25 00:27:00,106.185,106.185,106.175,106.175,15100000.0
2008-09-25 00:28:00,106.175,106.175,106.165,106.165,23100000.0
2008-09-25 00:29:00,106.165,106.165,106.145,106.155,45900000.0
2008-09-25 00:30:00,106.155,106.155,106.125,106.125,63300000.0
2008-09-25 00:31:00,106.125,106.13,106.125,106.125,46700000.0
2008-09-25 00:32:00,106.13,106.135,106.13,106.135,9800000.0
2008-09-25 00:33:00,106.14,106.15,106.135,106.135,11500000.0
2008-09-25 00:34:00,106.135,106.135,106.135,106.135,2000000.0
2008-09-25 00:35:00,106.135,106.135,106.135,106.135,2000000.0
2008-09-25 00:36:00,106.13,106.13,106.12,106.12,6000000.0
2008-09-25 00:37:00,106.105,106.105,106.095,106.095,32400000.0
2008-09-25 00:38:00,106.095,106.105,106.095,106.105,25100000.0
2008-09-25 00:39:00,106.1,106.13,106.095,106.095,37100000.0
2008-09-25 00:40:00,106.105,106.105,106.105,106.105,37500000.0
2008-09-25 00:41:00,106.1,106.1,106.1,106.1,6700000.0
2008-09-25 00:43:00,106.1,106.1,106.09,106.09,22200000.0
2008-09-25 00:44:00,106.095,106.1,106.095,106.1,27000000.0
2008-09-25 00:45:00,106.1,106.1,106.095,106.095,59800000.0
2008-09-25 00:46:00,106.09,106.09,106.05,106.05,123400000.0
2008-09-25 00:47:00,106.055,106.075,106.045,106.06,124900000.0
2008-09-25 00:48:00,106.06,106.06,106.06,106.06,61000000.0
2008-09-25 00:49:00,106.06,106.06,106.06,106.06,44800000.0
2008-09-25 00:50:00,106.06,106.07,106.03,106.06,213000000.0
2008-09-25 00:51:00,106.06,106.09,106.055,106.08,144000000.0
2008-09-25 00:52:00,106.085,106.09,106.08,106.09,53900000.0
2008-09-25 00:53:00,106.085,106.09,106.085,106.085,52600000.0
2008-09-25 00:54:00,106.085,106.1,106.085,106.095,171100000.0
2008-09-25 00:55:00,106.095,106.11,106.09,106.09,75000000.0
2008-09-25 00:56:00,106.09,106.09,106.09,106.09,1000000.0
2008-09-25 00:57:00,106.09,106.09,106.085,106.09,14000000.0
2008-09-25 00:58:00,106.09,106.1,106.09,106.1,86200000.0
2008-09-25 00:59:00,106.1,106.1,106.08,106.08,53000000.0
2008-09-25 01:00:00,106.08,106.08,106.08,106.08,30800000.0
2008-09-25 01:01:00,106.075,106.075,106.075,106.075,6600000.0
2008-09-25 01:02:00,106.09,106.09,106.03,106.04,98800000.0
2008-09-25 01:03:00,106.04,106.06,106.04,106.045,115200000.0
2008-09-25 01:04:00,106.045,106.045,106.02,106.02,146600000.0
2008-09-25 01:05:00,106.02,106.03,106.02,106.02,382000000.0
2008-09-25 01:06:00,106.025,106.025,106.01,106.01,196900000.0
2008-09-25 01:07:00,106.01,106.015,106.01,106.01,30000000.0
2008-09-25 01:08:00,106.01,106.01,106.01,106.01,26600000.0
2008-09-25 01:09:00,106.01,106.01,106.01,106.01,55200000.0
2008-09-25 01:10:00,106.01,106.01,105.98,106.01,88100000.0
2008-09-25 01:11:00,106.01,106.01,106.01,106.01,9600000.0
2008-09-25 01:12:00,106.015,106.02,106.015,106.02,61600000.0
2008-09-25 01:13:00,106.02,106.025,106.015,106.015,93500000.0
2008-09-25 01:14:00,106.015,106.015,106.015,106.015,32800000.0
2008-09-25 01:15:00,106.015,106.02,106.015,106.015,102700000.0
2008-09-25 01:16:00,106.015,106.035,106.015,106.035,189000000.0
2008-09-25 01:17:00,106.035,106.04,106.035,106.04,125900000.0
2008-09-25 01:18:00,106.04,106.05,106.04,106.05,83800000.0
2008-09-25 01:19:00,106.05,106.06,106.02,106.02,178300000.0
2008-09-25 01:20:00,106.02,106.02,106.02,106.02,33600000.0
2008-09-25 01:21:00,106.02,106.02,106.02,106.02,20600000.0
2008-09-25 01:22:00,106.02,106.02,106.02,106.02,10000000.0
2008-09-25 01:23:00,106.02,106.035,106.02,106.02,103000000.0
2008-09-25 01:24:00,106.02,106.03,106.02,106.02,169200000.0
2008-09-25 01:25:00,106.02,106.025,106.015,106.025,13000000.0
2008-09-25 01:26:00,106.025,106.03,106.025,106.025,112800000.0
2008-09-25 01:27:00,106.025,106.03,106.025,106.025,25800000.0
2008-09-25 01:28:00,106.025,106.025,106.025,106.025,10000000.0
2008-09-25 01:29:00,106.025,106.025,105.97,105.97,149805643.0
2008-09-25 01:30:00,105.97,105.98,105.97,105.97,67600000.0
2008-09-25 01:31:00,105.97,105.97,105.95,105.96,123400000.0
2008-09-25 01:32:00,105.96,105.99,105.96,105.98,47300000.0
2008-09-25 01:33:00,105.98,105.99,105.98,105.99,123700000.0
2008-09-25 01:34:00,106.0,106.005,106.0,106.005,36600000.0
2008-09-25 01:35:00,106.0,106.005,106.0,106.005,22000000.0
2008-09-25 01:36:00,106.0,106.005,106.0,106.0,14400000.0
2008-09-25 01:37:00,106.005,106.05,106.0,106.05,107800000.0
2008-09-25 01:38:00,106.05,106.055,106.015,106.015,25600000.0
2008-09-25 01:39:00,106.015,106.015,106.0,106.0,162300004.0
2008-09-25 01:40:00,106.0,106.01,106.0,106.01,89700000.0
2008-09-25 01:41:00,106.015,106.05,106.015,106.05,55800000.0
2008-09-25 01:42:00,106.045,106.06,106.04,106.04,172800000.0
2008-09-25 01:43:00,106.04,106.075,106.04,106.06,77300000.0
2008-09-25 01:44:00,106.06,106.065,106.06,106.06,48600000.0
2008-09-25 01:45:00,106.065,106.065,106.035,106.05,99200000.0
2008-09-25 01:46:00,106.05,106.05,106.03,106.03,36600000.0
2008-09-25 01:47:00,106.035,106.06,106.035,106.055,155100000.0
2008-09-25 01:48:00,106.05,106.05,106.045,106.045,25200000.0
2008-09-25 01:49:00,106.045,106.045,106.045,106.045,19200000.0
2008-09-25 01:50:00,106.045,106.055,106.045,106.05,58000000.0
2008-09-25 01:51:00,106.065,106.08,106.045,106.055,232000000.0
2008-09-25 01:52:00,106.055,106.08,106.055,106.07,87200000.0
2008-09-25 01:53:00,106.07,106.07,106.065,106.065,40200000.0
2008-09-25 01:54:00,106.065,106.07,106.06,106.065,168300000.0
2008-09-25 01:55:00,106.065,106.07,106.06,106.07,100100000.0
2008-09-25 01:56:00,106.07,106.07,106.055,106.06,366700000.0
2008-09-25 01:57:00,106.06,106.06,106.06,106.06,176600000.0
2008-09-25 01:58:00,106.06,106.06,106.025,106.03,325300001.0
2008-09-25 01:59:00,106.03,106.1,106.03,106.09,281900000.0
2008-09-25 02:00:00,106.09,106.11,106.09,106.11,120200000.0
2008-09-25 02:01:00,106.11,106.13,106.06,106.1,511700003.0
2008-09-25 02:02:00,106.1,106.14,106.1,106.12,370700000.0
2008-09-25 02:03:00,106.12,106.12,106.1,106.12,388600000.0
2008-09-25 02:04:00,106.115,106.12,106.085,106.09,242800000.0
2008-09-25 02:05:00,106.09,106.115,106.08,106.085,316100000.0
2008-09-25 02:06:00,106.085,106.095,106.07,106.075,104700000.0
2008-09-25 02:07:00,106.075,106.09,106.07,106.07,270200000.0
2008-09-25 02:08:00,106.07,106.075,106.06,106.06,173000000.0
2008-09-25 02:09:00,106.06,106.06,106.04,106.045,503199999.0
2008-09-25 02:10:00,106.045,106.05,106.04,106.05,120600000.0
2008-09-25 02:11:00,106.05,106.055,106.05,106.055,20500000.0
2008-09-25 02:12:00,106.05,106.07,106.05,106.05,125500000.0
2008-09-25 02:13:00,106.055,106.105,106.05,106.1,248699999.0
2008-09-25 02:14:00,106.105,106.12,106.08,106.11,221300000.0
2008-09-25 02:15:00,106.11,106.12,106.07,106.1,250300000.0
2008-09-25 02:16:00,106.1,106.11,106.095,106.11,64600000.0
2008-09-25 02:17:00,106.11,106.11,106.095,106.095,210600000.0
2008-09-25 02:18:00,106.095,106.105,106.095,106.1,294400000.0
2008-09-25 02:19:00,106.1,106.11,106.1,106.1,77800000.0
2008-09-25 02:20:00,106.1,106.115,106.1,106.105,96800000.0
2008-09-25 02:21:00,106.11,106.12,106.11,106.12,67300000.0
2008-09-25 02:22:00,106.12,106.15,106.12,106.15,375400000.0
2008-09-25 02:23:00,106.15,106.17,106.145,106.15,287500000.0
2008-09-25 02:24:00,106.15,106.16,106.15,106.16,185400000.0
2008-09-25 02:25:00,106.16,106.17,106.15,106.15,147000000.0
2008-09-25 02:26:00,106.15,106.15,106.135,106.135,81000000.0
2008-09-25 02:27:00,106.135,106.15,106.13,106.15,200800000.0
2008-09-25 02:28:00,106.15,106.155,106.13,106.145,268800000.0
2008-09-25 02:29:00,106.145,106.17,106.145,106.155,314200000.0
2008-09-25 02:30:00,106.155,106.17,106.15,106.17,326700000.0
2008-09-25 02:31:00,106.17,106.19,106.155,106.17,338400000.0
2008-09-25 02:32:00,106.17,106.19,106.165,106.18,364200000.0
2008-09-25 02:33:00,106.18,106.18,106.16,106.17,178600000.0
2008-09-25 02:34:00,106.17,106.19,106.165,106.175,417999999.0
2008-09-25 02:35:00,106.175,106.18,106.17,106.175,363000001.0
2008-09-25 02:36:00,106.175,106.175,106.155,106.16,382900000.0
2008-09-25 02:37:00,106.16,106.165,106.155,106.165,125000000.0
2008-09-25 02:38:00,106.165,106.17,106.15,106.165,242800000.0
2008-09-25 02:39:00,106.165,106.18,106.165,106.17,258000000.0
2008-09-25 02:40:00,106.175,106.18,106.17,106.175,357600000.0
2008-09-25 02:41:00,106.18,106.19,106.175,106.18,214800000.0
2008-09-25 02:42:00,106.175,106.175,106.17,106.17,85200000.0
2008-09-25 02:43:00,106.175,106.18,106.155,106.155,366800000.0
2008-09-25 02:44:00,106.155,106.16,106.13,106.13,207500000.0
2008-09-25 02:45:00,106.125,106.125,106.055,106.06,793400000.0
2008-09-25 02:46:00,106.075,106.075,106.045,106.045,257500000.0
2008-09-25 02:47:00,106.045,106.045,105.975,105.98,684000000.0
2008-09-25 02:48:00,105.98,106.0,105.945,105.995,494300000.0
2008-09-25 02:49:00,106.0,106.04,106.0,106.03,418100000.0
2008-09-25 02:50:00,106.03,106.03,105.98,105.995,435600000.0
2008-09-25 02:51:00,106.0,106.025,106.0,106.025,187000000.0
2008-09-25 02:52:00,106.025,106.035,105.985,106.0,206700000.0
2008-09-25 02:53:00,106.0,106.02,105.99,106.02,468700000.0
2008-09-25 02:54:00,106.025,106.04,106.02,106.04,365400000.0
2008-09-25 02:55:00,106.04,106.055,106.03,106.055,367200000.0
2008-09-25 02:56:00,106.055,106.06,106.045,106.05,489900001.0
2008-09-25 02:57:00,106.05,106.075,106.05,106.07,501400000.0
2008-09-25 02:58:00,106.07,106.07,106.05,106.06,637800000.0
2008-09-25 02:59:00,106.06,106.07,106.045,106.05,411200001.0
2008-09-25 03:00:00,106.05,106.055,106.04,106.05,323600000.0
2008-09-25 03:01:00,106.05,106.055,106.05,106.05,80100000.0
2008-09-25 03:02:00,106.055,106.06,106.05,106.05,559500000.0
2008-09-25 03:03:00,106.06,106.06,106.055,106.06,109600000.0
2008-09-25 03:04:00,106.06,106.085,106.05,106.075,521500000.0
2008-09-25 03:05:00,106.075,106.12,106.075,106.1,685700000.0
2008-09-25 03:06:00,106.1,106.1,106.075,106.075,455000000.0
2008-09-25 03:07:00,106.07,106.115,106.06,106.115,526200000.0
2008-09-25 03:08:00,106.115,106.12,106.095,106.1,589900001.0
2008-09-25 03:09:00,106.1,106.1,106.07,106.075,346000000.0
2008-09-25 03:10:00,106.065,106.07,106.04,106.065,613900000.0
2008-09-25 03:11:00,106.06,106.07,106.055,106.065,440100000.0
2008-09-25 03:12:00,106.06,106.07,106.035,106.045,667800000.0
2008-09-25 03:13:00,106.04,106.055,106.025,106.045,533400000.0
2008-09-25 03:14:00,106.045,106.06,106.04,106.055,384600000.0
2008-09-25 03:15:00,106.055,106.055,106.01,106.015,460500000.0
2008-09-25 03:16:00,106.015,106.015,105.96,105.96,880400001.0
2008-09-25 03:17:00,105.96,106.005,105.96,105.965,848700001.0
2008-09-25 03:18:00,105.96,105.96,105.9,105.92,943000000.0
2008-09-25 03:19:00,105.92,105.95,105.865,105.865,910500000.0
2008-09-25 03:20:00,105.87,105.9,105.84,105.9,875900000.0
2008-09-25 03:21:00,105.9,105.94,105.89,105.94,528600000.0
2008-09-25 03:22:00,105.94,105.965,105.935,105.95,579300000.0
2008-09-25 03:23:00,105.95,105.95,105.82,105.825,811800000.0
2008-09-25 03:24:00,105.825,105.825,105.775,105.825,560500001.0
2008-09-25 03:25:00,105.825,105.835,105.795,105.81,315200000.0
2008-09-25 03:26:00,105.81,105.86,105.81,105.855,335100000.0
2008-09-25 03:27:00,105.855,105.93,105.855,105.92,340000000.0
2008-09-25 03:28:00,105.925,105.93,105.875,105.89,555100000.0
2008-09-25 03:29:00,105.89,105.905,105.84,105.88,474200000.0
2008-09-25 03:30:00,105.88,105.89,105.865,105.87,248500000.0
2008-09-25 03:31:00,105.87,105.895,105.855,105.89,271600000.0
2008-09-25 03:32:00,105.89,105.935,105.89,105.935,728300003.0
2008-09-25 03:33:00,105.94,105.96,105.935,105.955,268100000.0
2008-09-25 03:34:00,105.955,106.0,105.955,105.99,384400000.0
2008-09-25 03:35:00,105.99,105.995,105.98,105.985,185200000.0
2008-09-25 03:36:00,105.98,105.985,105.95,105.96,206600000.0
2008-09-25 03:37:00,105.96,105.965,105.95,105.95,474100000.0
2008-09-25 03:38:00,105.95,105.95,105.92,105.93,496300000.0
2008-09-25 03:39:00,105.93,105.96,105.93,105.96,391800000.0
2008-09-25 03:40:00,105.96,105.98,105.95,105.955,606700000.0
2008-09-25 03:41:00,105.95,105.965,105.945,105.96,253900000.0
2008-09-25 03:42:00,105.96,105.975,105.955,105.97,559900000.0
2008-09-25 03:43:00,105.97,105.97,105.96,105.96,480400000.0
2008-09-25 03:44:00,105.965,105.99,105.96,105.975,780400000.0
2008-09-25 03:45:00,105.975,105.99,105.97,105.98,566000001.0
2008-09-25 03:46:00,105.98,105.98,105.95,105.95,785299999.0
2008-09-25 03:47:00,105.95,105.97,105.935,105.935,650200001.0
2008-09-25 03:48:00,105.935,105.94,105.915,105.925,608200002.0
2008-09-25 03:49:00,105.925,105.945,105.925,105.94,404200004.0
2008-09-25 03:50:00,105.94,105.96,105.93,105.95,680100000.0
2008-09-25 03:51:00,105.95,105.955,105.91,105.91,606500000.0
2008-09-25 03:52:00,105.91,105.925,105.9,105.9,775100000.0
2008-09-25 03:53:00,105.9,105.9,105.855,105.87,592300000.0
2008-09-25 03:54:00,105.865,105.865,105.75,105.78,1224899998.0
2008-09-25 03:55:00,105.785,105.835,105.76,105.835,731900000.0
2008-09-25 03:56:00,105.835,105.84,105.78,105.78,481200000.0
2008-09-25 03:57:00,105.78,105.81,105.78,105.81,1008900000.0
2008-09-25 03:58:00,105.81,105.855,105.8,105.855,752300000.0
2008-09-25 03:59:00,105.855,105.925,105.84,105.885,1040700001.0
2008-09-25 04:00:00,105.89,105.935,105.89,105.925,586500000.0
2008-09-25 04:01:00,105.925,105.98,105.925,105.94,526500000.0
2008-09-25 04:02:00,105.94,105.94,105.895,105.905,592100000.0
2008-09-25 04:03:00,105.905,105.915,105.895,105.905,352199999.0
2008-09-25 04:04:00,105.905,105.92,105.905,105.91,297800000.0
2008-09-25 04:05:00,105.915,105.915,105.905,105.91,188100001.0
2008-09-25 04:06:00,105.92,105.95,105.92,105.94,309700000.0
2008-09-25 04:07:00,105.94,105.94,105.905,105.915,331800000.0
2008-09-25 04:08:00,105.91,105.915,105.9,105.915,486599998.0
2008-09-25 04:09:00,105.92,105.92,105.875,105.885,533400003.0
2008-09-25 04:10:00,105.875,105.905,105.875,105.905,748600001.0
2008-09-25 04:11:00,105.895,105.92,105.875,105.895,669500000.0
2008-09-25 04:12:00,105.895,105.915,105.895,105.895,469500000.0
2008-09-25 04:13:00,105.895,105.91,105.885,105.91,502400000.0
2008-09-25 04:14:00,105.91,105.94,105.91,105.93,624300000.0
2008-09-25 04:15:00,105.93,105.95,105.93,105.93,560400000.0
2008-09-25 04:16:00,105.93,105.955,105.93,105.955,266300000.0
2008-09-25 04:17:00,105.96,105.98,105.94,105.95,311000001.0
2008-09-25 04:18:00,105.95,105.98,105.95,105.96,187900001.0
2008-09-25 04:19:00,105.96,105.985,105.95,105.98,405700000.0
2008-09-25 04:20:00,105.98,105.995,105.97,105.975,743800000.0
2008-09-25 04:21:00,105.975,105.975,105.95,105.97,244100000.0
2008-09-25 04:22:00,105.97,105.975,105.95,105.95,406800000.0
2008-09-25 04:23:00,105.95,105.955,105.935,105.945,164200000.0
2008-09-25 04:24:00,105.945,105.98,105.94,105.98,344100000.0
2008-09-25 04:25:00,105.975,106.01,105.97,106.0,499500000.0
2008-09-25 04:26:00,106.0,106.0,105.965,105.975,358200000.0
2008-09-25 04:27:00,105.97,105.97,105.96,105.965,145400000.0
2008-09-25 04:28:00,105.965,105.965,105.945,105.945,694300003.0
2008-09-25 04:29:00,105.945,105.98,105.945,105.955,382900000.0
2008-09-25 04:30:00,105.955,106.025,105.95,106.015,759400000.0
2008-09-25 04:31:00,106.015,106.025,105.985,105.995,518900000.0
2008-09-25 04:32:00,105.995,106.01,105.98,106.005,621000001.0
2008-09-25 04:33:00,106.01,106.025,106.0,106.015,285800000.0
2008-09-25 04:34:00,106.015,106.015,106.01,106.01,139200000.0
2008-09-25 04:35:00,106.01,106.01,106.0,106.0,71200000.0
2008-09-25 04:36:00,106.0,106.0,105.97,105.97,515600000.0
2008-09-25 04:37:00,105.97,105.985,105.96,105.985,618700001.0
2008-09-25 04:38:00,105.985,105.99,105.98,105.98,217700000.0
2008-09-25 04:39:00,105.98,106.01,105.96,105.96,341200000.0
2008-09-25 04:40:00,105.96,105.96,105.92,105.92,569999999.0
2008-09-25 04:41:00,105.92,105.925,105.915,105.915,473400000.0
2008-09-25 04:42:00,105.915,105.925,105.915,105.915,275500000.0
2008-09-25 04:43:00,105.92,105.93,105.915,105.92,130700000.0
2008-09-25 04:44:00,105.92,105.945,105.92,105.945,283100000.0
2008-09-25 04:45:00,105.945,105.945,105.925,105.925,292200000.0
2008-09-25 04:46:00,105.925,105.93,105.91,105.925,415000000.0
2008-09-25 04:47:00,105.925,105.925,105.91,105.91,174900000.0
2008-09-25 04:48:00,105.905,105.91,105.89,105.89,596800000.0
2008-09-25 04:49:00,105.89,105.9,105.89,105.9,93100000.0
2008-09-25 04:50:00,105.895,105.895,105.875,105.88,322500000.0
2008-09-25 04:51:00,105.88,105.88,105.865,105.875,207600000.0
2008-09-25 04:52:00,105.875,105.89,105.875,105.88,231200000.0
2008-09-25 04:53:00,105.88,105.9,105.88,105.89,161000000.0
2008-09-25 04:54:00,105.89,105.9,105.88,105.89,196400000.0
2008-09-25 04:55:00,105.885,105.885,105.85,105.865,505600000.0
2008-09-25 04:56:00,105.865,105.87,105.825,105.84,394000000.0
2008-09-25 04:57:00,105.84,105.84,105.82,105.83,367200000.0
2008-09-25 04:58:00,105.835,105.85,105.815,105.82,222200000.0
2008-09-25 04:59:00,105.82,105.83,105.8,105.8,409200000.0
2008-09-25 05:00:00,105.8,105.82,105.8,105.81,462400000.0
2008-09-25 05:01:00,105.81,105.845,105.81,105.84,350100000.0
2008-09-25 05:02:00,105.845,105.87,105.84,105.87,151400000.0
2008-09-25 05:03:00,105.87,105.87,105.835,105.84,156400000.0
2008-09-25 05:04:00,105.835,105.835,105.795,105.81,217500000.0
2008-09-25 05:05:00,105.805,105.805,105.785,105.8,201300000.0
2008-09-25 05:06:00,105.795,105.83,105.79,105.82,479300000.0
2008-09-25 05:07:00,105.83,105.85,105.82,105.85,116300000.0
2008-09-25 05:08:00,105.85,105.86,105.825,105.825,222800000.0
2008-09-25 05:09:00,105.825,105.83,105.8,105.83,340900000.0
2008-09-25 05:10:00,105.82,105.825,105.815,105.82,216500000.0
2008-09-25 05:11:00,105.82,105.82,105.79,105.805,262600000.0
2008-09-25 05:12:00,105.805,105.81,105.795,105.8,202600000.0
2008-09-25 05:13:00,105.8,105.815,105.8,105.81,285600000.0
2008-09-25 05:14:00,105.81,105.81,105.8,105.8,124200000.0
2008-09-25 05:15:00,105.805,105.815,105.8,105.815,162800000.0
2008-09-25 05:16:00,105.815,105.835,105.815,105.835,257800000.0
2008-09-25 05:17:00,105.83,105.84,105.83,105.835,216600000.0
2008-09-25 05:18:00,105.835,105.84,105.83,105.84,174000000.0
2008-09-25 05:19:00,105.835,105.84,105.825,105.84,203200000.0
2008-09-25 05:20:00,105.84,105.84,105.83,105.835,288000000.0
2008-09-25 05:21:00,105.825,105.825,105.82,105.825,239900000.0
2008-09-25 05:22:00,105.82,105.825,105.815,105.825,154000000.0
2008-09-25 05:23:00,105.825,105.83,105.825,105.83,32400000.0
2008-09-25 05:24:00,105.835,105.85,105.83,105.85,182400000.0
2008-09-25 05:25:00,105.85,105.855,105.84,105.845,124200000.0
2008-09-25 05:26:00,105.845,105.85,105.83,105.83,68800000.0
2008-09-25 05:27:00,105.825,105.84,105.825,105.83,252400000.0
2008-09-25 05:28:00,105.835,105.84,105.83,105.835,189100000.0
2008-09-25 05:29:00,105.835,105.845,105.83,105.84,209900000.0
2008-09-25 05:30:00,105.84,105.865,105.835,105.855,254700000.0
2008-09-25 05:31:00,105.855,105.855,105.835,105.84,164600000.0
2008-09-25 05:32:00,105.84,105.845,105.83,105.83,239600000.0
2008-09-25 05:33:00,105.835,105.835,105.83,105.835,197800000.0
2008-09-25 05:34:00,105.835,105.86,105.835,105.85,240700000.0
2008-09-25 05:35:00,105.855,105.86,105.855,105.855,45800000.0
2008-09-25 05:36:00,105.855,105.87,105.85,105.86,165800000.0
2008-09-25 05:37:00,105.86,105.86,105.84,105.85,343600000.0
2008-09-25 05:38:00,105.85,105.86,105.845,105.85,267600000.0
2008-09-25 05:39:00,105.85,105.87,105.85,105.87,123300000.0
2008-09-25 05:40:00,105.87,105.87,105.85,105.87,379300000.0
2008-09-25 05:41:00,105.88,105.89,105.87,105.89,222600000.0
2008-09-25 05:42:00,105.89,105.895,105.855,105.87,275700000.0
2008-09-25 05:43:00,105.87,105.88,105.87,105.87,76600000.0
2008-09-25 05:44:00,105.87,105.88,105.855,105.87,312900000.0
2008-09-25 05:45:00,105.87,105.87,105.85,105.855,133300000.0
2008-09-25 05:46:00,105.855,105.875,105.85,105.87,364600000.0
2008-09-25 05:47:00,105.87,105.88,105.865,105.88,121600000.0
2008-09-25 05:48:00,105.875,105.875,105.86,105.86,168900000.0
2008-09-25 05:49:00,105.86,105.88,105.86,105.86,410900000.0
2008-09-25 05:50:00,105.86,105.86,105.845,105.85,280500000.0
2008-09-25 05:51:00,105.85,105.85,105.83,105.83,280900000.0
2008-09-25 05:52:00,105.835,105.835,105.83,105.835,98700000.0
2008-09-25 05:53:00,105.835,105.835,105.815,105.815,122400000.0
2008-09-25 05:54:00,105.815,105.83,105.815,105.825,124200000.0
2008-09-25 05:55:00,105.83,105.84,105.83,105.835,277900000.0
2008-09-25 05:56:00,105.835,105.835,105.825,105.83,129700000.0
2008-09-25 05:57:00,105.83,105.835,105.805,105.825,507300000.0
2008-09-25 05:58:00,105.83,105.84,105.82,105.82,271700000.0
2008-09-25 05:59:00,105.82,105.835,105.8,105.8,366400000.0
2008-09-25 06:00:00,105.795,105.805,105.785,105.805,186900000.0
2008-09-25 06:01:00,105.81,105.82,105.8,105.82,282200000.0
2008-09-25 06:02:00,105.825,105.865,105.82,105.84,533700000.0
2008-09-25 06:03:00,105.84,105.85,105.83,105.85,178700000.0
2008-09-25 06:04:00,105.85,105.87,105.85,105.87,278700000.0
2008-09-25 06:05:00,105.87,105.88,105.86,105.87,299400000.0
2008-09-25 06:06:00,105.87,105.9,105.865,105.9,288800000.0
2008-09-25 06:07:00,105.9,105.92,105.9,105.92,177400000.0
2008-09-25 06:08:00,105.915,105.915,105.88,105.88,230700000.0
2008-09-25 06:09:00,105.885,105.9,105.875,105.88,287800000.0
2008-09-25 06:10:00,105.875,105.88,105.855,105.855,345600000.0
2008-09-25 06:11:00,105.855,105.855,105.85,105.855,124200000.0
2008-09-25 06:12:00,105.855,105.855,105.85,105.85,109100000.0
2008-09-25 06:13:00,105.855,105.86,105.85,105.85,161100000.0
2008-09-25 06:14:00,105.86,105.87,105.85,105.85,421100000.0
2008-09-25 06:15:00,105.85,105.86,105.83,105.84,264800000.0
2008-09-25 06:16:00,105.835,105.84,105.82,105.825,152800000.0
2008-09-25 06:17:00,105.82,105.825,105.81,105.82,59400000.0
2008-09-25 06:18:00,105.82,105.82,105.79,105.81,292900001.0
2008-09-25 06:19:00,105.8,105.8,105.775,105.78,351500000.0
2008-09-25 06:20:00,105.78,105.79,105.78,105.79,199900000.0
2008-09-25 06:21:00,105.79,105.81,105.79,105.8,145200000.0
2008-09-25 06:22:00,105.8,105.82,105.795,105.795,467100000.0
2008-09-25 06:23:00,105.795,105.795,105.77,105.78,184600000.0
2008-09-25 06:24:00,105.78,105.79,105.77,105.79,360900000.0
2008-09-25 06:25:00,105.79,105.8,105.77,105.79,438900000.0
2008-09-25 06:26:00,105.79,105.84,105.79,105.84,420899999.0
2008-09-25 06:27:00,105.84,105.84,105.84,105.84,55200000.0
2008-09-25 06:28:00,105.84,105.86,105.83,105.83,201000000.0
2008-09-25 06:29:00,105.825,105.83,105.81,105.82,141000000.0
2008-09-25 06:30:00,105.82,105.84,105.8,105.8,485200000.0
2008-09-25 06:31:00,105.8,105.82,105.78,105.8,574600000.0
2008-09-25 06:32:00,105.8,105.805,105.78,105.795,383200000.0
2008-09-25 06:33:00,105.8,105.81,105.785,105.8,331600000.0
2008-09-25 06:34:00,105.8,105.8,105.785,105.785,212600000.0
2008-09-25 06:35:00,105.785,105.795,105.78,105.79,140100000.0
2008-09-25 06:36:00,105.79,105.81,105.79,105.81,132100000.0
2008-09-25 06:37:00,105.81,105.81,105.81,105.81,97000000.0
2008-09-25 06:38:00,105.81,105.81,105.8,105.8,73600000.0
2008-09-25 06:39:00,105.8,105.825,105.795,105.825,286000000.0
2008-09-25 06:40:00,105.825,105.84,105.82,105.825,232700000.0
2008-09-25 06:41:00,105.825,105.86,105.825,105.86,335300000.0
2008-09-25 06:42:00,105.86,105.86,105.835,105.84,444100000.0
2008-09-25 06:43:00,105.845,105.85,105.84,105.84,122600000.0
2008-09-25 06:44:00,105.84,105.86,105.84,105.845,154400000.0
2008-09-25 06:45:00,105.845,105.885,105.84,105.87,338400000.0
2008-09-25 06:46:00,105.865,105.865,105.83,105.835,234500000.0
2008-09-25 06:47:00,105.825,105.865,105.825,105.865,303300000.0
2008-09-25 06:48:00,105.87,105.87,105.84,105.86,573700000.0
2008-09-25 06:49:00,105.86,105.86,105.84,105.84,551700000.0
2008-09-25 06:50:00,105.85,105.87,105.84,105.87,219200000.0
2008-09-25 06:51:00,105.87,105.88,105.85,105.88,166600000.0
2008-09-25 06:52:00,105.88,105.96,105.88,105.915,503200000.0
2008-09-25 06:53:00,105.92,105.94,105.905,105.93,323700000.0
2008-09-25 06:54:00,105.93,105.96,105.93,105.95,405300000.0
2008-09-25 06:55:00,105.95,105.95,105.92,105.93,667000001.0
2008-09-25 06:56:00,105.935,105.945,105.88,105.9,500800000.0
2008-09-25 06:57:00,105.905,105.905,105.885,105.905,307100000.0
2008-09-25 06:58:00,105.905,105.905,105.895,105.905,149500000.0
2008-09-25 06:59:00,105.9,105.9,105.885,105.89,65100000.0
2008-09-25 07:00:00,105.885,105.9,105.875,105.89,349200000.0
2008-09-25 07:01:00,105.895,105.92,105.88,105.92,524800000.0
2008-09-25 07:02:00,105.92,105.92,105.9,105.9,249500000.0
2008-09-25 07:03:00,105.9,105.9,105.89,105.895,645500000.0
2008-09-25 07:04:00,105.895,105.91,105.89,105.895,416500000.0
2008-09-25 07:05:00,105.895,105.915,105.89,105.9,810300001.0
2008-09-25 07:06:00,105.9,105.905,105.895,105.895,614400000.0
2008-09-25 07:07:00,105.895,105.895,105.86,105.87,454600000.0
2008-09-25 07:08:00,105.87,105.87,105.85,105.86,743100005.0
2008-09-25 07:09:00,105.865,105.87,105.86,105.86,449300002.0
2008-09-25 07:10:00,105.86,105.875,105.86,105.86,184300000.0
2008-09-25 07:11:00,105.865,105.865,105.865,105.865,53900000.0
2008-09-25 07:12:00,105.86,105.87,105.855,105.87,401000003.0
2008-09-25 07:13:00,105.87,105.87,105.855,105.86,440900004.0
2008-09-25 07:14:00,105.86,105.875,105.855,105.875,383600001.0
2008-09-25 07:15:00,105.87,105.87,105.86,105.87,189100003.0
2008-09-25 07:16:00,105.87,105.87,105.85,105.85,337100000.0
2008-09-25 07:17:00,105.85,105.85,105.83,105.84,519500000.0
2008-09-25 07:18:00,105.84,105.84,105.83,105.83,214900000.0
2008-09-25 07:19:00,105.84,105.84,105.805,105.81,518300009.0
2008-09-25 07:20:00,105.81,105.85,105.81,105.85,406600002.0
2008-09-25 07:21:00,105.845,105.855,105.835,105.845,439400001.0
2008-09-25 07:22:00,105.845,105.85,105.835,105.85,390400003.0
2008-09-25 07:23:00,105.85,105.85,105.84,105.85,111400000.0
2008-09-25 07:24:00,105.85,105.885,105.845,105.87,542600001.0
2008-09-25 07:25:00,105.875,105.88,105.855,105.855,122700000.0
2008-09-25 07:26:00,105.855,105.86,105.825,105.845,283600001.0
2008-09-25 07:27:00,105.845,105.855,105.825,105.83,564900005.0
2008-09-25 07:28:00,105.83,105.83,105.805,105.82,983000002.0
2008-09-25 07:29:00,105.82,105.84,105.815,105.84,574400003.0
2008-09-25 07:30:00,105.84,105.86,105.83,105.85,270000000.0
2008-09-25 07:31:00,105.85,105.85,105.825,105.825,254200002.0
2008-09-25 07:32:00,105.83,105.83,105.79,105.805,134800000.0
2008-09-25 07:33:00,105.805,105.815,105.8,105.81,68300000.0
2008-09-25 07:34:00,105.81,105.825,105.81,105.825,152800000.0
2008-09-25 07:35:00,105.825,105.83,105.815,105.83,151200000.0
2008-09-25 07:36:00,105.835,105.84,105.825,105.83,340100002.0
2008-09-25 07:37:00,105.835,105.855,105.805,105.805,514000005.0
2008-09-25 07:38:00,105.805,105.81,105.76,105.77,616200002.0
2008-09-25 07:39:00,105.77,105.78,105.735,105.745,444000000.0
2008-09-25 07:40:00,105.745,105.78,105.695,105.775,897800000.0
2008-09-25 07:41:00,105.775,105.785,105.76,105.77,574500000.0
2008-09-25 07:42:00,105.775,105.795,105.76,105.795,146600000.0
2008-09-25 07:43:00,105.79,105.82,105.765,105.815,600600001.0
2008-09-25 07:44:00,105.815,105.82,105.78,105.8,521100000.0
2008-09-25 07:45:00,105.8,105.8,105.76,105.76,588100000.0
2008-09-25 07:46:00,105.76,105.785,105.76,105.775,597300000.0
2008-09-25 07:47:00,105.78,105.79,105.76,105.77,677100000.0
2008-09-25 07:48:00,105.77,105.77,105.74,105.76,480300000.0
2008-09-25 07:49:00,105.76,105.765,105.75,105.76,620200002.0
2008-09-25 07:50:00,105.76,105.77,105.755,105.76,233800000.0
2008-09-25 07:51:00,105.76,105.785,105.75,105.765,404900000.0
2008-09-25 07:52:00,105.765,105.795,105.76,105.77,441000001.0
2008-09-25 07:53:00,105.77,105.79,105.76,105.775,477099999.0
2008-09-25 07:54:00,105.775,105.82,105.775,105.805,566800001.0
2008-09-25 07:55:00,105.805,105.81,105.78,105.8,469000000.0
2008-09-25 07:56:00,105.8,105.8,105.78,105.785,115800000.0
2008-09-25 07:57:00,105.79,105.82,105.78,105.82,595500000.0
2008-09-25 07:58:00,105.825,105.835,105.76,105.765,503600003.0
2008-09-25 07:59:00,105.765,105.835,105.755,105.835,933900003.0
2008-09-25 08:00:00,105.85,105.85,105.785,105.8,762700007.0
2008-09-25 08:01:00,105.8,105.82,105.79,105.805,591100003.0
2008-09-25 08:02:00,105.805,105.82,105.785,105.8,567000010.0
2008-09-25 08:03:00,105.8,105.805,105.755,105.76,590200007.0
2008-09-25 08:04:00,105.76,105.76,105.725,105.74,511400002.0
2008-09-25 08:05:00,105.74,105.755,105.73,105.74,303000002.0
2008-09-25 08:06:00,105.745,105.75,105.73,105.745,610800009.0
2008-09-25 08:07:00,105.745,105.75,105.71,105.725,321700002.0
2008-09-25 08:08:00,105.725,105.735,105.72,105.725,228200000.0
2008-09-25 08:09:00,105.725,105.725,105.665,105.705,575700004.0
2008-09-25 08:10:00,105.695,105.715,105.69,105.695,387800007.0
2008-09-25 08:11:00,105.695,105.715,105.68,105.715,328300000.0
2008-09-25 08:12:00,105.715,105.715,105.68,105.69,451400003.0
2008-09-25 08:13:00,105.69,105.71,105.655,105.695,431500002.0
2008-09-25 08:14:00,105.695,105.705,105.66,105.665,550000006.0
2008-09-25 08:15:00,105.67,105.675,105.645,105.665,633400009.0
2008-09-25 08:16:00,105.665,105.68,105.66,105.67,1205400015.0
2008-09-25 08:17:00,105.675,105.69,105.64,105.65,957200010.0
2008-09-25 08:18:00,105.65,105.66,105.64,105.64,622300005.0
2008-09-25 08:19:00,105.64,105.665,105.64,105.645,642900005.0
2008-09-25 08:20:00,105.645,105.655,105.635,105.64,374099998.0
2008-09-25 08:21:00,105.645,105.655,105.635,105.65,280299996.0
2008-09-25 08:22:00,105.65,105.685,105.645,105.675,563800006.0
2008-09-25 08:23:00,105.685,105.685,105.655,105.68,726600011.0
2008-09-25 08:24:00,105.68,105.725,105.67,105.71,799900008.0
2008-09-25 08:25:00,105.71,105.72,105.68,105.695,707300006.0
2008-09-25 08:26:00,105.7,105.7,105.675,105.695,424499998.0
2008-09-25 08:27:00,105.695,105.705,105.685,105.69,869700004.0
2008-09-25 08:28:00,105.695,105.705,105.68,105.685,640400005.0
2008-09-25 08:29:00,105.685,105.71,105.685,105.7,470700000.0
2008-09-25 08:30:00,105.7,105.71,105.69,105.705,303699998.0
2008-09-25 08:31:00,105.705,105.725,105.695,105.715,700399993.0
2008-09-25 08:32:00,105.715,105.735,105.71,105.73,483500004.0
2008-09-25 08:33:00,105.73,105.75,105.7,105.705,518500004.0
2008-09-25 08:34:00,105.705,105.705,105.675,105.685,592500009.0
2008-09-25 08:35:00,105.685,105.685,105.64,105.65,973899995.0
2008-09-25 08:36:00,105.655,105.67,105.64,105.66,631400005.0
2008-09-25 08:37:00,105.66,105.71,105.66,105.705,762800007.0
2008-09-25 08:38:00,105.705,105.715,105.67,105.715,1084900006.0
2008-09-25 08:39:00,105.725,105.73,105.68,105.685,1021800005.0
2008-09-25 08:40:00,105.69,105.7,105.675,105.69,874600005.0
2008-09-25 08:41:00,105.69,105.7,105.675,105.685,796700001.0
2008-09-25 08:42:00,105.69,105.69,105.635,105.645,1476799991.0
2008-09-25 08:43:00,105.64,105.645,105.575,105.59,1096599999.0
2008-09-25 08:44:00,105.59,105.61,105.585,105.605,862300012.0
2008-09-25 08:45:00,105.61,105.615,105.59,105.605,688900004.0
2008-09-25 08:46:00,105.605,105.64,105.585,105.62,841900005.0
2008-09-25 08:47:00,105.62,105.62,105.565,105.585,1181900000.0
2008-09-25 08:48:00,105.58,105.58,105.545,105.57,718999999.0
2008-09-25 08:49:00,105.57,105.58,105.52,105.565,1032600004.0
2008-09-25 08:50:00,105.565,105.565,105.52,105.54,900300002.0
2008-09-25 08:51:00,105.545,105.545,105.52,105.525,953199995.0
2008-09-25 08:52:00,105.53,105.535,105.515,105.525,847499999.0
2008-09-25 08:53:00,105.525,105.545,105.52,105.535,757099998.0
2008-09-25 08:54:00,105.55,105.565,105.53,105.555,1120700008.0
2008-09-25 08:55:00,105.545,105.555,105.535,105.55,693900002.0
2008-09-25 08:56:00,105.555,105.57,105.54,105.57,524600007.0
2008-09-25 08:57:00,105.57,105.61,105.57,105.585,668200010.0
2008-09-25 08:58:00,105.59,105.595,105.575,105.585,568100000.0
2008-09-25 08:59:00,105.585,105.64,105.58,105.64,931999995.0
2008-09-25 09:00:00,105.64,105.65,105.59,105.6,952500005.0
2008-09-25 09:01:00,105.605,105.615,105.54,105.55,840900004.0
2008-09-25 09:02:00,105.55,105.57,105.5,105.56,1284099999.0
2008-09-25 09:03:00,105.56,105.58,105.55,105.565,715400004.0
2008-09-25 09:04:00,105.565,105.565,105.545,105.545,501299997.0
2008-09-25 09:05:00,105.55,105.55,105.505,105.51,1075099994.0
2008-09-25 09:06:00,105.515,105.53,105.505,105.515,971600000.0
2008-09-25 09:07:00,105.515,105.53,105.505,105.515,533599999.0
2008-09-25 09:08:00,105.52,105.55,105.505,105.515,978800000.0
2008-09-25 09:09:00,105.52,105.52,105.465,105.505,1197299997.0
2008-09-25 09:10:00,105.505,105.53,105.495,105.52,1064399992.0
2008-09-25 09:11:00,105.53,105.53,105.49,105.52,1205800003.0
2008-09-25 09:12:00,105.52,105.545,105.495,105.505,911799996.0
2008-09-25 09:13:00,105.505,105.52,105.48,105.515,1156899994.0
2008-09-25 09:14:00,105.515,105.555,105.515,105.54,1367599998.0
2008-09-25 09:15:00,105.54,105.585,105.54,105.55,1312399995.0
2008-09-25 09:16:00,105.54,105.55,105.485,105.485,1223000011.0
2008-09-25 09:17:00,105.49,105.535,105.49,105.53,1076500010.0
2008-09-25 09:18:00,105.53,105.61,105.525,105.6,1316600005.0
2008-09-25 09:19:00,105.6,105.64,105.595,105.605,1214799999.0
2008-09-25 09:20:00,105.605,105.63,105.58,105.63,1044500004.0
2008-09-25 09:21:00,105.635,105.635,105.56,105.565,784800000.0
2008-09-25 09:22:00,105.565,105.61,105.555,105.59,1075800000.0
2008-09-25 09:23:00,105.585,105.66,105.585,105.635,730600000.0
2008-09-25 09:24:00,105.635,105.635,105.595,105.635,580899999.0
2008-09-25 09:25:00,105.635,105.655,105.63,105.645,398800000.0
2008-09-25 09:26:00,105.645,105.655,105.625,105.635,575200000.0
2008-09-25 09:27:00,105.64,105.645,105.59,105.625,817600000.0
2008-09-25 09:28:00,105.625,105.625,105.595,105.605,659600000.0
2008-09-25 09:29:00,105.605,105.62,105.595,105.61,779000000.0
2008-09-25 09:30:00,105.615,105.63,105.605,105.615,617599999.0
2008-09-25 09:31:00,105.61,105.68,105.61,105.68,802199999.0
2008-09-25 09:32:00,105.685,105.715,105.675,105.695,1227399994.0
2008-09-25 09:33:00,105.7,105.74,105.7,105.71,1150700000.0
2008-09-25 09:34:00,105.71,105.72,105.695,105.71,1111700000.0
2008-09-25 09:35:00,105.71,105.72,105.7,105.715,622000000.0
2008-09-25 09:36:00,105.71,105.735,105.71,105.71,681100000.0
2008-09-25 09:37:00,105.71,105.71,105.685,105.7,727100000.0
2008-09-25 09:38:00,105.7,105.72,105.7,105.715,463500000.0
2008-09-25 09:39:00,105.715,105.715,105.68,105.69,574600000.0
2008-09-25 09:40:00,105.69,105.695,105.67,105.68,557199999.0
2008-09-25 09:41:00,105.68,105.68,105.66,105.665,801400000.0
2008-09-25 09:42:00,105.665,105.715,105.665,105.705,916999999.0
2008-09-25 09:43:00,105.705,105.705,105.68,105.685,595200000.0
2008-09-25 09:44:00,105.685,105.735,105.685,105.735,711600000.0
2008-09-25 09:45:00,105.73,105.745,105.725,105.735,605800000.0
2008-09-25 09:46:00,105.73,105.75,105.69,105.695,648600000.0
2008-09-25 09:47:00,105.695,105.72,105.695,105.72,456800000.0
2008-09-25 09:48:00,105.71,105.77,105.71,105.76,579600000.0
2008-09-25 09:49:00,105.755,105.76,105.735,105.75,727800000.0
2008-09-25 09:50:00,105.75,105.755,105.745,105.75,324400000.0
2008-09-25 09:51:00,105.75,105.75,105.73,105.735,641000000.0
2008-09-25 09:52:00,105.735,105.745,105.73,105.745,331400000.0
2008-09-25 09:53:00,105.74,105.755,105.74,105.74,357200000.0
2008-09-25 09:54:00,105.74,105.75,105.725,105.74,542200000.0
2008-09-25 09:55:00,105.74,105.79,105.74,105.77,851200000.0
2008-09-25 09:56:00,105.77,105.79,105.77,105.78,636700000.0
2008-09-25 09:57:00,105.775,105.775,105.75,105.75,561900000.0
2008-09-25 09:58:00,105.745,105.76,105.73,105.75,767000000.0
2008-09-25 09:59:00,105.75,105.765,105.745,105.76,433300000.0
2008-09-25 10:00:00,105.76,105.77,105.755,105.76,563899999.0
2008-09-25 10:01:00,105.76,105.8,105.755,105.8,661600000.0
2008-09-25 10:02:00,105.8,105.86,105.8,105.855,730900000.0
2008-09-25 10:03:00,105.85,105.86,105.84,105.85,581699999.0
2008-09-25 10:04:00,105.85,105.86,105.82,105.82,738100000.0
2008-09-25 10:05:00,105.825,105.88,105.825,105.875,593900000.0
2008-09-25 10:06:00,105.875,105.895,105.865,105.88,1078399998.0
2008-09-25 10:07:00,105.88,105.89,105.82,105.825,610699998.0
2008-09-25 10:08:00,105.82,105.825,105.79,105.805,601700000.0
2008-09-25 10:09:00,105.81,105.82,105.785,105.785,771100000.0
2008-09-25 10:10:00,105.79,105.81,105.79,105.81,290000000.0
2008-09-25 10:11:00,105.81,105.83,105.81,105.825,724100000.0
2008-09-25 10:12:00,105.825,105.83,105.79,105.8,1499299998.0
2008-09-25 10:13:00,105.8,105.81,105.79,105.8,799000000.0
2008-09-25 10:14:00,105.795,105.805,105.785,105.8,672200000.0
2008-09-25 10:15:00,105.81,105.825,105.775,105.775,597900000.0
2008-09-25 10:16:00,105.77,105.795,105.76,105.765,694200000.0
2008-09-25 10:17:00,105.77,105.775,105.75,105.755,701000000.0
2008-09-25 10:18:00,105.75,105.75,105.73,105.73,495200000.0
2008-09-25 10:19:00,105.73,105.75,105.72,105.75,480800000.0
2008-09-25 10:20:00,105.75,105.77,105.75,105.76,522599999.0
2008-09-25 10:21:00,105.76,105.77,105.76,105.76,236000000.0
2008-09-25 10:22:00,105.76,105.77,105.76,105.77,114600000.0
2008-09-25 10:23:00,105.77,105.775,105.77,105.775,121000000.0
2008-09-25 10:24:00,105.775,105.78,105.77,105.775,334600000.0
2008-09-25 10:25:00,105.77,105.79,105.77,105.79,359600000.0
2008-09-25 10:26:00,105.79,105.805,105.775,105.775,477500000.0
2008-09-25 10:27:00,105.775,105.78,105.77,105.78,423300000.0
2008-09-25 10:28:00,105.78,105.8,105.78,105.785,564000000.0
2008-09-25 10:29:00,105.785,105.81,105.785,105.805,875499999.0
2008-09-25 10:30:00,105.805,105.82,105.785,105.795,973499998.0
2008-09-25 10:31:00,105.8,105.81,105.79,105.81,411200000.0
2008-09-25 10:32:00,105.81,105.84,105.81,105.835,372000000.0
2008-09-25 10:33:00,105.84,105.86,105.84,105.86,735100000.0
2008-09-25 10:34:00,105.86,105.885,105.86,105.87,829300000.0
2008-09-25 10:35:00,105.87,105.87,105.85,105.855,383000000.0
2008-09-25 10:36:00,105.855,105.86,105.85,105.85,211200000.0
2008-09-25 10:37:00,105.85,105.88,105.85,105.87,704300000.0
2008-09-25 10:38:00,105.87,105.885,105.855,105.865,1186600000.0
2008-09-25 10:39:00,105.86,105.865,105.815,105.84,1082800000.0
2008-09-25 10:40:00,105.835,105.835,105.775,105.78,703300000.0
2008-09-25 10:41:00,105.78,105.8,105.78,105.8,662400000.0
2008-09-25 10:42:00,105.795,105.81,105.77,105.78,1040799998.0
2008-09-25 10:43:00,105.78,105.805,105.78,105.79,702400000.0
2008-09-25 10:44:00,105.79,105.79,105.785,105.785,326200000.0
2008-09-25 10:45:00,105.785,105.885,105.77,105.88,673500000.0
2008-09-25 10:46:00,105.88,105.88,105.835,105.835,672500000.0
2008-09-25 10:47:00,105.835,105.835,105.82,105.82,534600000.0
2008-09-25 10:48:00,105.82,105.84,105.81,105.825,742200000.0
2008-09-25 10:49:00,105.825,105.83,105.79,105.81,703500000.0
2008-09-25 10:50:00,105.81,105.86,105.81,105.83,836900000.0
2008-09-25 10:51:00,105.83,105.835,105.82,105.83,477600000.0
2008-09-25 10:52:00,105.83,105.835,105.81,105.82,571800000.0
2008-09-25 10:53:00,105.82,105.84,105.805,105.83,619799999.0
2008-09-25 10:54:00,105.825,105.83,105.805,105.81,824200000.0
2008-09-25 10:55:00,105.81,105.83,105.8,105.82,583800000.0
2008-09-25 10:56:00,105.82,105.825,105.795,105.8,677200000.0
2008-09-25 10:57:00,105.8,105.81,105.77,105.785,393800001.0
2008-09-25 10:58:00,105.785,105.825,105.77,105.825,669300000.0
2008-09-25 10:59:00,105.825,105.84,105.82,105.835,415300000.0
2008-09-25 11:00:00,105.835,105.84,105.775,105.795,998299998.0
2008-09-25 11:01:00,105.8,105.815,105.79,105.8,866600000.0
2008-09-25 11:02:00,105.8,105.82,105.795,105.815,670200000.0
2008-09-25 11:03:00,105.815,105.82,105.785,105.8,697700000.0
2008-09-25 11:04:00,105.805,105.805,105.77,105.785,990799999.0
2008-09-25 11:05:00,105.795,105.81,105.755,105.765,1010099999.0
2008-09-25 11:06:00,105.765,105.795,105.75,105.76,739500000.0
2008-09-25 11:07:00,105.76,105.77,105.725,105.76,768799999.0
2008-09-25 11:08:00,105.76,105.78,105.755,105.78,569499999.0
2008-09-25 11:09:00,105.78,105.82,105.775,105.82,588000000.0
2008-09-25 11:10:00,105.82,105.855,105.82,105.85,1331999998.0
2008-09-25 11:11:00,105.85,105.85,105.82,105.825,704200000.0
2008-09-25 11:12:00,105.825,105.84,105.82,105.825,491000000.0
2008-09-25 11:13:00,105.825,105.825,105.795,105.795,691600000.0
2008-09-25 11:14:00,105.795,105.82,105.795,105.805,1242300000.0
2008-09-25 11:15:00,105.81,105.84,105.805,105.83,691800000.0
2008-09-25 11:16:00,105.83,105.84,105.82,105.835,674800000.0
2008-09-25 11:17:00,105.835,105.835,105.81,105.81,463800000.0
2008-09-25 11:18:00,105.81,105.835,105.79,105.835,841300000.0
2008-09-25 11:19:00,105.835,105.84,105.8,105.83,781000000.0
2008-09-25 11:20:00,105.83,105.84,105.825,105.83,482100000.0
2008-09-25 11:21:00,105.83,105.84,105.825,105.83,331999999.0
2008-09-25 11:22:00,105.83,105.835,105.815,105.815,854400000.0
2008-09-25 11:23:00,105.815,105.86,105.815,105.855,785200001.0
2008-09-25 11:24:00,105.855,105.855,105.83,105.84,552700000.0
2008-09-25 11:25:00,105.85,105.87,105.845,105.865,323000000.0
2008-09-25 11:26:00,105.865,105.925,105.865,105.91,1053600000.0
2008-09-25 11:27:00,105.91,105.92,105.89,105.92,683499997.0
2008-09-25 11:28:00,105.92,105.96,105.915,105.94,784600000.0
2008-09-25 11:29:00,105.935,105.96,105.93,105.95,1150999999.0
2008-09-25 11:30:00,105.95,105.97,105.95,105.965,604800000.0
2008-09-25 11:31:00,105.965,105.985,105.965,105.97,779399998.0
2008-09-25 11:32:00,105.97,105.98,105.96,105.97,480400000.0
2008-09-25 11:33:00,105.97,105.97,105.96,105.965,603700000.0
2008-09-25 11:34:00,105.97,105.97,105.95,105.955,350800000.0
2008-09-25 11:35:00,105.955,105.96,105.94,105.955,469800000.0
2008-09-25 11:36:00,105.965,105.97,105.955,105.955,584300001.0
2008-09-25 11:37:00,105.955,105.98,105.955,105.97,864899999.0
2008-09-25 11:38:00,105.97,105.98,105.965,105.97,502700000.0
2008-09-25 11:39:00,105.97,105.98,105.96,105.97,561199999.0
2008-09-25 11:40:00,105.975,105.98,105.965,105.97,916199999.0
2008-09-25 11:41:00,105.975,105.98,105.96,105.97,670100000.0
2008-09-25 11:42:00,105.97,105.98,105.96,105.975,322400000.0
2008-09-25 11:43:00,105.975,105.98,105.97,105.98,621500000.0
2008-09-25 11:44:00,105.98,105.98,105.965,105.975,505800000.0
2008-09-25 11:45:00,105.975,105.975,105.95,105.95,418800000.0
2008-09-25 11:46:00,105.95,105.96,105.945,105.96,210700000.0
2008-09-25 11:47:00,105.96,105.96,105.945,105.945,497100000.0
2008-09-25 11:48:00,105.945,105.95,105.94,105.94,263400000.0
2008-09-25 11:49:00,105.94,105.95,105.925,105.94,307500000.0
2008-09-25 11:50:00,105.95,105.95,105.925,105.935,724200002.0
2008-09-25 11:51:00,105.935,105.94,105.93,105.935,529200000.0
2008-09-25 11:52:00,105.94,105.94,105.91,105.915,374600000.0
2008-09-25 11:53:00,105.915,105.95,105.91,105.925,663999999.0
2008-09-25 11:54:00,105.925,105.94,105.915,105.93,562099999.0
2008-09-25 11:55:00,105.92,105.93,105.9,105.9,458300000.0
2008-09-25 11:56:00,105.9,105.9,105.88,105.895,522600000.0
2008-09-25 11:57:00,105.9,105.91,105.88,105.88,418400000.0
2008-09-25 11:58:00,105.885,105.895,105.88,105.88,273500000.0
2008-09-25 11:59:00,105.885,105.895,105.865,105.885,574000000.0
2008-09-25 12:00:00,105.88,105.89,105.865,105.875,600200000.0
2008-09-25 12:01:00,105.885,105.885,105.825,105.845,655500000.0
2008-09-25 12:02:00,105.845,105.905,105.84,105.875,649800001.0
2008-09-25 12:03:00,105.88,105.89,105.87,105.87,572900000.0
2008-09-25 12:04:00,105.875,105.88,105.86,105.865,821700003.0
2008-09-25 12:05:00,105.865,105.88,105.865,105.875,456800000.0
2008-09-25 12:06:00,105.875,105.91,105.875,105.895,367800000.0
2008-09-25 12:07:00,105.895,105.94,105.895,105.9,1180499998.0
2008-09-25 12:08:00,105.9,105.9,105.88,105.89,600200002.0
2008-09-25 12:09:00,105.89,105.905,105.885,105.89,325000000.0
2008-09-25 12:10:00,105.89,105.895,105.875,105.88,419500000.0
2008-09-25 12:11:00,105.88,105.895,105.88,105.885,163800000.0
2008-09-25 12:12:00,105.885,105.885,105.85,105.88,980400006.0
2008-09-25 12:13:00,105.885,105.895,105.885,105.885,174500000.0
2008-09-25 12:14:00,105.885,105.885,105.87,105.88,387400002.0
2008-09-25 12:15:00,105.88,105.9,105.875,105.895,447600000.0
2008-09-25 12:16:00,105.895,105.9,105.875,105.885,358100001.0
2008-09-25 12:17:00,105.885,105.89,105.865,105.865,449000003.0
2008-09-25 12:18:00,105.875,105.9,105.865,105.9,431300000.0
2008-09-25 12:19:00,105.905,105.905,105.87,105.89,708600002.0
2008-09-25 12:20:00,105.89,105.945,105.88,105.915,983599998.0
2008-09-25 12:21:00,105.91,105.91,105.875,105.875,776000000.0
2008-09-25 12:22:00,105.875,105.905,105.86,105.9,486000001.0
2008-09-25 12:23:00,105.9,105.935,105.9,105.935,449900000.0
2008-09-25 12:24:00,105.935,105.935,105.88,105.88,506500000.0
2008-09-25 12:25:00,105.88,105.935,105.875,105.915,642600001.0
2008-09-25 12:26:00,105.915,105.95,105.91,105.95,522600000.0
2008-09-25 12:27:00,105.95,105.95,105.935,105.94,367400000.0
2008-09-25 12:28:00,105.94,105.96,105.94,105.94,655500000.0
2008-09-25 12:29:00,105.945,105.96,105.935,105.96,790400002.0
2008-09-25 12:30:00,105.96,105.96,105.895,105.9,1035000000.0
2008-09-25 12:31:00,105.9,105.9,105.855,105.865,1007499999.0
2008-09-25 12:32:00,105.86,105.88,105.845,105.85,632600000.0
2008-09-25 12:33:00,105.85,105.89,105.84,105.885,710700002.0
2008-09-25 12:34:00,105.88,105.925,105.86,105.905,1007700000.0
2008-09-25 12:35:00,105.91,105.915,105.88,105.905,791200001.0
2008-09-25 12:36:00,105.905,105.93,105.885,105.925,555600000.0
2008-09-25 12:37:00,105.93,105.935,105.855,105.88,703000000.0
2008-09-25 12:38:00,105.88,105.885,105.815,105.86,943200001.0
2008-09-25 12:39:00,105.86,105.95,105.85,105.935,656100000.0
2008-09-25 12:40:00,105.935,105.97,105.885,105.9,938299999.0
2008-09-25 12:41:00,105.905,105.935,105.89,105.89,752300002.0
2008-09-25 12:42:00,105.905,105.92,105.9,105.915,535400000.0
2008-09-25 12:43:00,105.915,105.92,105.9,105.9,462900000.0
2008-09-25 12:44:00,105.9,105.9,105.8,105.86,897200000.0
2008-09-25 12:45:00,105.86,105.89,105.855,105.885,972700002.0
2008-09-25 12:46:00,105.885,105.92,105.88,105.905,1070900007.0
2008-09-25 12:47:00,105.905,105.92,105.895,105.92,496200006.0
2008-09-25 12:48:00,105.925,105.96,105.91,105.945,1128299999.0
2008-09-25 12:49:00,105.945,105.96,105.915,105.925,850700001.0
2008-09-25 12:50:00,105.92,105.95,105.91,105.92,975500001.0
2008-09-25 12:51:00,105.92,105.92,105.895,105.9,633100000.0
2008-09-25 12:52:00,105.9,105.905,105.89,105.9,672400000.0
2008-09-25 12:53:00,105.9,105.955,105.895,105.935,670000000.0
2008-09-25 12:54:00,105.935,105.965,105.92,105.945,691400000.0
2008-09-25 12:55:00,105.945,105.96,105.945,105.955,462300002.0
2008-09-25 12:56:00,105.95,105.955,105.95,105.955,217800000.0
2008-09-25 12:57:00,105.955,105.955,105.93,105.94,727200004.0
2008-09-25 12:58:00,105.95,105.95,105.93,105.93,513700001.0
2008-09-25 12:59:00,105.93,105.94,105.93,105.93,317700000.0
2008-09-25 13:00:00,105.93,105.94,105.915,105.915,823500002.0
2008-09-25 13:01:00,105.915,105.915,105.875,105.875,671400001.0
2008-09-25 13:02:00,105.875,105.91,105.87,105.895,516500001.0
2008-09-25 13:03:00,105.895,105.91,105.88,105.88,518100002.0
2008-09-25 13:04:00,105.88,105.9,105.86,105.86,809900001.0
2008-09-25 13:05:00,105.86,105.91,105.86,105.88,821000002.0
2008-09-25 13:06:00,105.88,105.89,105.87,105.89,370400000.0
2008-09-25 13:07:00,105.89,105.915,105.885,105.905,937400001.0
2008-09-25 13:08:00,105.905,105.925,105.9,105.9,521099999.0
2008-09-25 13:09:00,105.9,105.92,105.88,105.91,534600001.0
2008-09-25 13:10:00,105.915,105.92,105.91,105.915,505100004.0
2008-09-25 13:11:00,105.915,105.92,105.89,105.9,647200001.0
2008-09-25 13:12:00,105.895,105.92,105.89,105.915,631300007.0
2008-09-25 13:13:00,105.915,105.96,105.915,105.96,775200000.0
2008-09-25 13:14:00,105.96,106.04,105.96,106.03,768400000.0
2008-09-25 13:15:00,106.03,106.065,106.015,106.05,951799999.0
2008-09-25 13:16:00,106.05,106.05,106.0,106.005,903799999.0
2008-09-25 13:17:00,106.01,106.01,105.925,105.935,987599999.0
2008-09-25 13:18:00,105.925,105.985,105.92,105.95,1048300002.0
2008-09-25 13:19:00,105.955,105.97,105.95,105.96,509400000.0
2008-09-25 13:20:00,105.955,105.96,105.935,105.945,1097200007.0
2008-09-25 13:21:00,105.945,106.0,105.935,105.99,984599999.0
2008-09-25 13:22:00,105.985,105.985,105.955,105.955,1150100011.0
2008-09-25 13:23:00,105.96,105.98,105.945,105.975,1023100009.0
2008-09-25 13:24:00,105.975,105.975,105.93,105.93,909800004.0
2008-09-25 13:25:00,105.935,105.94,105.915,105.935,602700001.0
2008-09-25 13:26:00,105.935,105.955,105.915,105.945,1371400007.0
2008-09-25 13:27:00,105.945,105.95,105.915,105.925,1021799993.0
2008-09-25 13:28:00,105.925,105.935,105.925,105.935,208800000.0
2008-09-25 13:29:00,105.935,105.95,105.91,105.95,927100003.0
2008-09-25 13:30:00,105.95,105.95,105.87,105.89,956400007.0
2008-09-25 13:31:00,105.89,105.895,105.865,105.885,780500005.0
2008-09-25 13:32:00,105.885,105.895,105.875,105.895,486000002.0
2008-09-25 13:33:00,105.895,105.9,105.875,105.875,640400004.0
2008-09-25 13:34:00,105.88,105.895,105.88,105.89,492100004.0
2008-09-25 13:35:00,105.89,105.89,105.875,105.88,623400002.0
2008-09-25 13:36:00,105.89,105.92,105.89,105.92,587200006.0
2008-09-25 13:37:00,105.925,105.945,105.905,105.915,784500005.0
2008-09-25 13:38:00,105.915,105.95,105.905,105.925,1370800009.0
2008-09-25 13:39:00,105.925,105.93,105.9,105.905,843799996.0
2008-09-25 13:40:00,105.905,105.935,105.9,105.935,524000004.0
2008-09-25 13:41:00,105.94,105.94,105.92,105.93,864600002.0
2008-09-25 13:42:00,105.93,105.93,105.895,105.91,571100000.0
2008-09-25 13:43:00,105.91,105.92,105.9,105.91,826300002.0
2008-09-25 13:44:00,105.915,105.915,105.865,105.885,835100000.0
2008-09-25 13:45:00,105.89,105.9,105.885,105.895,610800006.0
2008-09-25 13:46:00,105.895,105.905,105.88,105.9,887100009.0
2008-09-25 13:47:00,105.905,105.965,105.88,105.895,1013300013.0
2008-09-25 13:48:00,105.895,105.905,105.88,105.895,1205500009.0
2008-09-25 13:49:00,105.895,105.935,105.885,105.925,819400004.0
2008-09-25 13:50:00,105.915,105.92,105.9,105.915,573200003.0
2008-09-25 13:51:00,105.915,105.92,105.905,105.915,426100001.0
2008-09-25 13:52:00,105.915,105.93,105.91,105.92,336000002.0
2008-09-25 13:53:00,105.91,105.96,105.91,105.94,924500001.0
2008-09-25 13:54:00,105.94,105.96,105.925,105.94,1454900003.0
2008-09-25 13:55:00,105.945,105.96,105.92,105.96,1250199999.0
2008-09-25 13:56:00,105.96,105.97,105.945,105.97,769000000.0
2008-09-25 13:57:00,105.97,105.98,105.96,105.975,815500000.0
2008-09-25 13:58:00,105.975,105.98,105.95,105.955,625600000.0
2008-09-25 13:59:00,105.96,105.98,105.955,105.97,1219399999.0
2008-09-25 14:00:00,105.97,106.01,105.955,105.96,1085000003.0
2008-09-25 14:01:00,105.965,106.0,105.94,105.995,860900000.0
2008-09-25 14:02:00,106.005,106.005,105.955,105.99,1059700000.0
2008-09-25 14:03:00,105.99,105.99,105.945,105.955,644100000.0
2008-09-25 14:04:00,105.945,106.0,105.945,106.0,1037299999.0
2008-09-25 14:05:00,106.0,106.04,105.99,106.0,1083700000.0
2008-09-25 14:06:00,106.0,106.04,106.0,106.035,1030100000.0
2008-09-25 14:07:00,106.035,106.04,106.025,106.03,611500000.0
2008-09-25 14:08:00,106.03,106.035,106.015,106.02,943600001.0
2008-09-25 14:09:00,106.025,106.035,106.01,106.015,864200001.0
2008-09-25 14:10:00,106.02,106.025,106.01,106.015,451700000.0
2008-09-25 14:11:00,106.015,106.025,106.0,106.0,662800000.0
2008-09-25 14:12:00,106.005,106.07,106.005,106.025,931200000.0
2008-09-25 14:13:00,106.03,106.03,106.0,106.02,1056400001.0
2008-09-25 14:14:00,106.02,106.045,106.015,106.045,586600000.0
2008-09-25 14:15:00,106.04,106.055,106.04,106.045,487200000.0
2008-09-25 14:16:00,106.045,106.05,106.035,106.045,493700000.0
2008-09-25 14:17:00,106.04,106.045,106.025,106.04,563800000.0
2008-09-25 14:18:00,106.04,106.09,106.04,106.085,792000000.0
2008-09-25 14:19:00,106.09,106.09,106.045,106.045,1057900003.0
2008-09-25 14:20:00,106.04,106.07,106.03,106.055,873800000.0
2008-09-25 14:21:00,106.055,106.055,106.0,106.03,885900000.0
2008-09-25 14:22:00,106.03,106.035,105.97,105.98,794600000.0
2008-09-25 14:23:00,105.98,106.04,105.98,106.035,837700000.0
2008-09-25 14:24:00,106.03,106.085,106.02,106.075,621800000.0
2008-09-25 14:25:00,106.075,106.08,106.035,106.04,730500000.0
2008-09-25 14:26:00,106.04,106.08,106.04,106.055,776400000.0
2008-09-25 14:27:00,106.05,106.07,106.04,106.055,612399998.0
2008-09-25 14:28:00,106.055,106.06,106.03,106.045,474499999.0
2008-09-25 14:29:00,106.045,106.055,106.02,106.04,428700000.0
2008-09-25 14:30:00,106.03,106.03,105.73,105.785,1008699999.0
2008-09-25 14:31:00,105.8,105.87,105.785,105.805,995899998.0
2008-09-25 14:32:00,105.795,105.82,105.76,105.815,773100000.0
2008-09-25 14:33:00,105.815,105.815,105.695,105.745,566300000.0
2008-09-25 14:34:00,105.745,105.81,105.74,105.8,729600001.0
2008-09-25 14:35:00,105.79,105.845,105.785,105.84,560300000.0
2008-09-25 14:36:00,105.84,105.84,105.725,105.725,805800002.0
2008-09-25 14:37:00,105.72,105.775,105.72,105.755,941200001.0
2008-09-25 14:38:00,105.755,105.76,105.73,105.73,512000000.0
2008-09-25 14:39:00,105.73,105.73,105.68,105.73,781700000.0
2008-09-25 14:40:00,105.725,105.75,105.7,105.73,449599998.0
2008-09-25 14:41:00,105.73,105.73,105.605,105.625,515299999.0
2008-09-25 14:42:00,105.615,105.67,105.615,105.66,556999999.0
2008-09-25 14:43:00,105.66,105.675,105.655,105.675,398400000.0
2008-09-25 14:44:00,105.675,105.71,105.67,105.69,1065599995.0
2008-09-25 14:45:00,105.69,105.735,105.69,105.705,743500000.0
2008-09-25 14:46:00,105.705,105.71,105.68,105.705,506100001.0
2008-09-25 14:47:00,105.705,105.71,105.695,105.695,200400000.0
2008-09-25 14:48:00,105.7,105.765,105.69,105.76,605099995.0
2008-09-25 14:49:00,105.765,105.775,105.75,105.775,746399992.0
2008-09-25 14:50:00,105.775,105.785,105.71,105.71,909299996.0
2008-09-25 14:51:00,105.71,105.74,105.69,105.74,471900000.0
2008-09-25 14:52:00,105.74,105.775,105.7,105.71,797799992.0
2008-09-25 14:53:00,105.71,105.755,105.705,105.745,518099995.0
2008-09-25 14:54:00,105.74,105.77,105.74,105.755,915599991.0
2008-09-25 14:55:00,105.755,105.76,105.735,105.745,603999997.0
2008-09-25 14:56:00,105.745,105.745,105.73,105.735,278100000.0
2008-09-25 14:57:00,105.74,105.77,105.735,105.77,778300000.0
2008-09-25 14:58:00,105.77,105.77,105.75,105.765,755499999.0
2008-09-25 14:59:00,105.765,105.79,105.76,105.785,644800000.0
2008-09-25 15:00:00,105.785,105.785,105.74,105.745,702099999.0
2008-09-25 15:01:00,105.74,105.765,105.735,105.76,425399999.0
2008-09-25 15:02:00,105.76,105.775,105.74,105.755,762299999.0
2008-09-25 15:03:00,105.75,105.77,105.73,105.77,753400000.0
2008-09-25 15:04:00,105.77,105.775,105.745,105.76,677899997.0
2008-09-25 15:05:00,105.76,105.86,105.76,105.785,854399996.0
2008-09-25 15:06:00,105.785,105.81,105.785,105.785,718399997.0
2008-09-25 15:07:00,105.785,105.795,105.76,105.775,524000000.0
2008-09-25 15:08:00,105.775,105.795,105.775,105.79,231400000.0
2008-09-25 15:09:00,105.79,105.8,105.785,105.795,336900000.0
2008-09-25 15:10:00,105.8,105.855,105.795,105.815,737399999.0
2008-09-25 15:11:00,105.815,105.865,105.815,105.855,770699999.0
2008-09-25 15:12:00,105.86,105.86,105.82,105.83,701900000.0
2008-09-25 15:13:00,105.835,105.86,105.825,105.825,723700000.0
2008-09-25 15:14:00,105.825,105.825,105.77,105.785,851900000.0
2008-09-25 15:15:00,105.785,105.835,105.77,105.835,1123400001.0
2008-09-25 15:16:00,105.835,105.835,105.81,105.825,626700001.0
2008-09-25 15:17:00,105.825,105.845,105.82,105.84,623400001.0
2008-09-25 15:18:00,105.84,105.85,105.82,105.82,727399999.0
2008-09-25 15:19:00,105.82,105.835,105.815,105.815,547600000.0
2008-09-25 15:20:00,105.82,105.87,105.815,105.86,461200000.0
2008-09-25 15:21:00,105.86,105.865,105.835,105.845,601600000.0
2008-09-25 15:22:00,105.84,105.855,105.835,105.835,770600000.0
2008-09-25 15:23:00,105.835,105.855,105.83,105.835,597400000.0
2008-09-25 15:24:00,105.84,105.84,105.805,105.81,584600001.0
2008-09-25 15:25:00,105.81,105.86,105.805,105.83,596100000.0
2008-09-25 15:26:00,105.83,105.85,105.815,105.83,510900000.0
2008-09-25 15:27:00,105.835,105.855,105.83,105.85,663600001.0
2008-09-25 15:28:00,105.845,105.86,105.845,105.85,472000000.0
2008-09-25 15:29:00,105.845,105.845,105.775,105.775,1101800002.0
2008-09-25 15:30:00,105.775,105.81,105.76,105.76,1222100002.0
2008-09-25 15:31:00,105.76,105.805,105.705,105.705,1212789999.0
2008-09-25 15:32:00,105.71,105.74,105.68,105.73,1365600000.0
2008-09-25 15:33:00,105.73,105.78,105.715,105.74,962400001.0
2008-09-25 15:34:00,105.74,105.775,105.735,105.76,1002299998.0
2008-09-25 15:35:00,105.755,105.78,105.73,105.75,1386500003.0
2008-09-25 15:36:00,105.745,105.75,105.72,105.725,791699998.0
2008-09-25 15:37:00,105.725,105.755,105.725,105.74,591700001.0
2008-09-25 15:38:00,105.74,105.79,105.74,105.775,788800001.0
2008-09-25 15:39:00,105.78,105.8,105.77,105.795,506300000.0
2008-09-25 15:40:00,105.795,105.825,105.795,105.82,704900000.0
2008-09-25 15:41:00,105.82,105.835,105.81,105.82,725600000.0
2008-09-25 15:42:00,105.82,105.825,105.79,105.81,1364099996.0
2008-09-25 15:43:00,105.81,105.83,105.775,105.815,1139099996.0
2008-09-25 15:44:00,105.815,105.84,105.77,105.81,1445499994.0
2008-09-25 15:45:00,105.815,105.85,105.805,105.83,1272800003.0
2008-09-25 15:46:00,105.835,105.875,105.825,105.855,1337400002.0
2008-09-25 15:47:00,105.855,105.89,105.835,105.89,960700000.0
2008-09-25 15:48:00,105.875,105.89,105.86,105.89,1201200002.0
2008-09-25 15:49:00,105.89,105.925,105.88,105.915,1271100005.0
2008-09-25 15:50:00,105.915,105.96,105.915,105.955,858699999.0
2008-09-25 15:51:00,105.955,105.96,105.935,105.935,795000000.0
2008-09-25 15:52:00,105.935,105.955,105.92,105.92,895899998.0
2008-09-25 15:53:00,105.925,105.96,105.925,105.945,773999999.0
2008-09-25 15:54:00,105.945,105.955,105.93,105.935,886800000.0
2008-09-25 15:55:00,105.935,105.96,105.93,105.96,955799999.0
2008-09-25 15:56:00,105.96,106.01,105.96,105.99,969899998.0
2008-09-25 15:57:00,105.99,106.01,105.965,105.995,800700000.0
2008-09-25 15:58:00,105.995,106.09,105.995,106.065,1009699997.0
2008-09-25 15:59:00,106.065,106.075,106.02,106.045,1055000001.0
2008-09-25 16:00:00,106.03,106.03,105.92,105.925,1095300002.0
2008-09-25 16:01:00,105.935,105.99,105.905,105.935,1151600000.0
2008-09-25 16:02:00,105.935,105.98,105.935,105.94,714700000.0
2008-09-25 16:03:00,105.935,105.95,105.91,105.935,768300000.0
2008-09-25 16:04:00,105.93,105.935,105.895,105.9,934600003.0
2008-09-25 16:05:00,105.9,105.975,105.9,105.96,993699998.0
2008-09-25 16:06:00,105.96,106.015,105.95,105.995,948400000.0
2008-09-25 16:07:00,105.995,106.175,105.995,106.16,1278100000.0
2008-09-25 16:08:00,106.16,106.23,106.135,106.21,1603000001.0
2008-09-25 16:09:00,106.2,106.24,106.165,106.225,1401099998.0
2008-09-25 16:10:00,106.225,106.28,106.21,106.27,1420900000.0
2008-09-25 16:11:00,106.27,106.27,106.225,106.24,1659100001.0
2008-09-25 16:12:00,106.24,106.25,106.165,106.24,1295199999.0
2008-09-25 16:13:00,106.235,106.275,106.225,106.245,742600000.0
2008-09-25 16:14:00,106.245,106.31,106.23,106.305,808699998.0
2008-09-25 16:15:00,106.305,106.46,106.3,106.4,1209299999.0
2008-09-25 16:16:00,106.42,106.42,106.32,106.32,1062100000.0
2008-09-25 16:17:00,106.32,106.34,106.27,106.335,1162200000.0
2008-09-25 16:18:00,106.335,106.385,106.33,106.38,867200000.0
2008-09-25 16:19:00,106.38,106.4,106.37,106.38,787500001.0
2008-09-25 16:20:00,106.38,106.435,106.36,106.43,919700000.0
2008-09-25 16:21:00,106.435,106.435,106.39,106.405,1093800001.0
2008-09-25 16:22:00,106.405,106.44,106.4,106.42,894700000.0
2008-09-25 16:23:00,106.42,106.45,106.395,106.445,757900001.0
2008-09-25 16:24:00,106.45,106.46,106.425,106.46,775400000.0
2008-09-25 16:25:00,106.46,106.48,106.435,106.435,754600000.0
2008-09-25 16:26:00,106.435,106.45,106.43,106.45,586199997.0
2008-09-25 16:27:00,106.45,106.465,106.44,106.46,463300000.0
2008-09-25 16:28:00,106.46,106.465,106.42,106.44,609400000.0
2008-09-25 16:29:00,106.43,106.44,106.38,106.39,1051600000.0
2008-09-25 16:30:00,106.39,106.43,106.385,106.42,851100001.0
2008-09-25 16:31:00,106.42,106.42,106.36,106.375,756800000.0
2008-09-25 16:32:00,106.375,106.385,106.34,106.35,564400000.0
2008-09-25 16:33:00,106.36,106.36,106.31,106.325,797600000.0
2008-09-25 16:34:00,106.335,106.34,106.315,106.325,754200000.0
2008-09-25 16:35:00,106.335,106.34,106.31,106.33,658800000.0
2008-09-25 16:36:00,106.33,106.34,106.24,106.26,955800193.0
2008-09-25 16:37:00,106.26,106.31,106.26,106.275,1031400000.0
2008-09-25 16:38:00,106.275,106.335,106.275,106.295,915000000.0
2008-09-25 16:39:00,106.285,106.34,106.275,106.32,1022999998.0
2008-09-25 16:40:00,106.325,106.365,106.325,106.355,569200001.0
2008-09-25 16:41:00,106.35,106.35,106.27,106.305,1077800000.0
2008-09-25 16:42:00,106.31,106.345,106.31,106.345,650499993.0
2008-09-25 16:43:00,106.35,106.355,106.32,106.32,457700000.0
2008-09-25 16:44:00,106.33,106.335,106.32,106.335,465600000.0
2008-09-25 16:45:00,106.335,106.34,106.285,106.305,785400000.0
2008-09-25 16:46:00,106.3,106.34,106.285,106.315,905500000.0
2008-09-25 16:47:00,106.315,106.355,106.315,106.345,706300000.0
2008-09-25 16:48:00,106.345,106.35,106.325,106.325,681700000.0
2008-09-25 16:49:00,106.325,106.36,106.315,106.345,767900000.0
2008-09-25 16:50:00,106.355,106.37,106.335,106.345,732800001.0
2008-09-25 16:51:00,106.345,106.35,106.305,106.325,606300000.0
2008-09-25 16:52:00,106.325,106.345,106.315,106.325,547900000.0
2008-09-25 16:53:00,106.325,106.37,106.325,106.355,725499999.0
2008-09-25 16:54:00,106.355,106.39,106.35,106.39,644800000.0
2008-09-25 16:55:00,106.385,106.385,106.34,106.36,617900000.0
2008-09-25 16:56:00,106.36,106.38,106.35,106.35,639100001.0
2008-09-25 16:57:00,106.35,106.36,106.295,106.32,620400000.0
2008-09-25 16:58:00,106.32,106.37,106.31,106.335,986500000.0
2008-09-25 16:59:00,106.34,106.43,106.335,106.41,1011600001.0
2008-09-25 17:00:00,106.41,106.41,106.345,106.37,737100000.0
2008-09-25 17:01:00,106.37,106.37,106.34,106.345,624800000.0
2008-09-25 17:02:00,106.345,106.41,106.34,106.4,782900000.0
2008-09-25 17:03:00,106.4,106.4,106.34,106.345,570300000.0
2008-09-25 17:04:00,106.345,106.36,106.315,106.325,446600001.0
2008-09-25 17:05:00,106.325,106.37,106.32,106.355,920000000.0
2008-09-25 17:06:00,106.355,106.36,106.325,106.355,750400000.0
2008-09-25 17:07:00,106.355,106.42,106.355,106.405,522700000.0
2008-09-25 17:08:00,106.405,106.41,106.35,106.37,550700000.0
2008-09-25 17:09:00,106.37,106.385,106.36,106.365,677100000.0
2008-09-25 17:10:00,106.37,106.43,106.37,106.43,722000000.0
2008-09-25 17:11:00,106.43,106.435,106.375,106.38,602400000.0
2008-09-25 17:12:00,106.38,106.38,106.36,106.375,506500000.0
2008-09-25 17:13:00,106.38,106.42,106.375,106.41,421000000.0
2008-09-25 17:14:00,106.415,106.455,106.41,106.44,822800000.0
2008-09-25 17:15:00,106.44,106.46,106.43,106.43,630400000.0
2008-09-25 17:16:00,106.435,106.45,106.41,106.435,505600001.0
2008-09-25 17:17:00,106.44,106.46,106.43,106.445,618600000.0
2008-09-25 17:18:00,106.445,106.445,106.415,106.44,460500000.0
2008-09-25 17:19:00,106.445,106.455,106.44,106.445,517100000.0
2008-09-25 17:20:00,106.445,106.47,106.435,106.46,1013499998.0
2008-09-25 17:21:00,106.46,106.475,106.435,106.465,1289100000.0
2008-09-25 17:22:00,106.465,106.48,106.46,106.465,1079100002.0
2008-09-25 17:23:00,106.465,106.49,106.465,106.485,850099999.0
2008-09-25 17:24:00,106.48,106.535,106.455,106.47,958000000.0
2008-09-25 17:25:00,106.465,106.485,106.455,106.465,876600001.0
2008-09-25 17:26:00,106.465,106.505,106.465,106.5,729300000.0
2008-09-25 17:27:00,106.5,106.525,106.5,106.5,740500000.0
2008-09-25 17:28:00,106.495,106.525,106.47,106.505,1315700002.0
2008-09-25 17:29:00,106.5,106.555,106.5,106.5,1006799999.0
2008-09-25 17:30:00,106.495,106.525,106.495,106.52,944399999.0
2008-09-25 17:31:00,106.52,106.565,106.515,106.56,843100001.0
2008-09-25 17:32:00,106.56,106.57,106.55,106.565,596600000.0
2008-09-25 17:33:00,106.565,106.595,106.53,106.595,1022299999.0
2008-09-25 17:34:00,106.6,106.655,106.595,106.625,1270600000.0
2008-09-25 17:35:00,106.625,106.655,106.595,106.63,1338399997.0
2008-09-25 17:36:00,106.635,106.635,106.58,106.595,985500000.0
2008-09-25 17:37:00,106.595,106.595,106.58,106.585,591900000.0
2008-09-25 17:38:00,106.595,106.62,106.59,106.605,614700000.0
2008-09-25 17:39:00,106.605,106.615,106.585,106.595,676600001.0
2008-09-25 17:40:00,106.6,106.655,106.595,106.645,832700000.0
2008-09-25 17:41:00,106.65,106.68,106.645,106.68,499100000.0
2008-09-25 17:42:00,106.675,106.69,106.655,106.665,468100000.0
2008-09-25 17:43:00,106.665,106.665,106.635,106.645,770399999.0
2008-09-25 17:44:00,106.65,106.655,106.585,106.605,1113000000.0
2008-09-25 17:45:00,106.605,106.66,106.59,106.65,591900000.0
2008-09-25 17:46:00,106.65,106.675,106.64,106.66,617499999.0
2008-09-25 17:47:00,106.655,106.66,106.625,106.625,692000000.0
2008-09-25 17:48:00,106.62,106.62,106.585,106.595,690400000.0
2008-09-25 17:49:00,106.6,106.65,106.595,106.595,724200000.0
2008-09-25 17:50:00,106.59,106.595,106.575,106.575,771200000.0
2008-09-25 17:51:00,106.58,106.605,106.58,106.58,891200000.0
2008-09-25 17:52:00,106.575,106.585,106.54,106.545,957800000.0
2008-09-25 17:53:00,106.54,106.54,106.51,106.515,1044400000.0
2008-09-25 17:54:00,106.515,106.53,106.505,106.53,808300000.0
2008-09-25 17:55:00,106.535,106.535,106.515,106.515,412600000.0
2008-09-25 17:56:00,106.515,106.52,106.48,106.5,661500000.0
2008-09-25 17:57:00,106.495,106.545,106.485,106.535,890700000.0
2008-09-25 17:58:00,106.535,106.545,106.525,106.525,317900000.0
2008-09-25 17:59:00,106.525,106.525,106.465,106.48,873100000.0
2008-09-25 18:00:00,106.48,106.49,106.47,106.475,371000000.0
2008-09-25 18:01:00,106.47,106.47,106.45,106.455,380800000.0
2008-09-25 18:02:00,106.455,106.48,106.455,106.465,382400000.0
2008-09-25 18:03:00,106.47,106.47,106.42,106.42,446400000.0
2008-09-25 18:04:00,106.415,106.425,106.4,106.425,387000000.0
2008-09-25 18:05:00,106.43,106.47,106.43,106.455,480800000.0
2008-09-25 18:06:00,106.46,106.475,106.455,106.46,442800000.0
2008-09-25 18:07:00,106.46,106.465,106.455,106.46,334000000.0
2008-09-25 18:08:00,106.46,106.475,106.435,106.47,379800000.0
2008-09-25 18:09:00,106.465,106.49,106.465,106.48,210200000.0
2008-09-25 18:10:00,106.49,106.53,106.49,106.525,496600000.0
2008-09-25 18:11:00,106.525,106.575,106.525,106.56,390800000.0
2008-09-25 18:12:00,106.56,106.56,106.52,106.54,333800000.0
2008-09-25 18:13:00,106.54,106.58,106.54,106.545,275200000.0
2008-09-25 18:14:00,106.55,106.56,106.54,106.54,608200000.0
2008-09-25 18:15:00,106.54,106.555,106.52,106.525,431000000.0
2008-09-25 18:16:00,106.525,106.55,106.51,106.515,606700000.0
2008-09-25 18:17:00,106.52,106.525,106.48,106.495,475400000.0
2008-09-25 18:18:00,106.495,106.555,106.495,106.555,579900000.0
2008-09-25 18:19:00,106.555,106.605,106.555,106.6,514800000.0
2008-09-25 18:20:00,106.6,106.62,106.58,106.58,477800000.0
2008-09-25 18:21:00,106.58,106.58,106.53,106.53,545800000.0
2008-09-25 18:22:00,106.525,106.55,106.525,106.54,581200000.0
2008-09-25 18:23:00,106.545,106.575,106.535,106.535,394500000.0
2008-09-25 18:24:00,106.54,106.545,106.535,106.54,219600000.0
2008-09-25 18:25:00,106.54,106.555,106.525,106.535,553600000.0
2008-09-25 18:26:00,106.53,106.55,106.5,106.515,413400000.0
2008-09-25 18:27:00,106.51,106.545,106.5,106.525,618400000.0
2008-09-25 18:28:00,106.53,106.56,106.515,106.525,409200000.0
2008-09-25 18:29:00,106.525,106.55,106.525,106.535,332400000.0
2008-09-25 18:30:00,106.525,106.565,106.52,106.565,425400000.0
2008-09-25 18:31:00,106.565,106.58,106.56,106.575,257400000.0
2008-09-25 18:32:00,106.565,106.605,106.56,106.575,356600000.0
2008-09-25 18:33:00,106.575,106.585,106.56,106.565,318500000.0
2008-09-25 18:34:00,106.565,106.605,106.56,106.575,498200000.0
2008-09-25 18:35:00,106.575,106.6,106.535,106.56,406100000.0
2008-09-25 18:36:00,106.555,106.56,106.545,106.555,249600000.0
2008-09-25 18:37:00,106.555,106.56,106.545,106.55,247000000.0
2008-09-25 18:38:00,106.55,106.55,106.515,106.52,499400000.0
2008-09-25 18:39:00,106.52,106.53,106.51,106.53,521000000.0
2008-09-25 18:40:00,106.53,106.53,106.51,106.525,97800000.0
2008-09-25 18:41:00,106.535,106.57,106.525,106.57,386400000.0
2008-09-25 18:42:00,106.575,106.585,106.56,106.565,419400000.0
2008-09-25 18:43:00,106.565,106.57,106.56,106.56,381800000.0
2008-09-25 18:44:00,106.56,106.56,106.525,106.525,449000001.0
2008-09-25 18:45:00,106.525,106.555,106.52,106.54,427200000.0
2008-09-25 18:46:00,106.545,106.55,106.525,106.54,315400000.0
2008-09-25 18:47:00,106.54,106.545,106.54,106.545,210000000.0
2008-09-25 18:48:00,106.545,106.565,106.54,106.555,231200000.0
2008-09-25 18:49:00,106.555,106.56,106.54,106.555,213000000.0
2008-09-25 18:50:00,106.545,106.56,106.54,106.56,181400000.0
2008-09-25 18:51:00,106.56,106.56,106.55,106.56,115400000.0
2008-09-25 18:52:00,106.56,106.685,106.56,106.66,615700000.0
2008-09-25 18:53:00,106.665,106.685,106.605,106.64,1149000000.0
2008-09-25 18:54:00,106.65,106.66,106.64,106.645,359800000.0
2008-09-25 18:55:00,106.64,106.675,106.63,106.65,853600000.0
2008-09-25 18:56:00,106.655,106.685,106.64,106.68,596400001.0
2008-09-25 18:57:00,106.675,106.73,106.67,106.73,574100000.0
2008-09-25 18:58:00,106.735,106.745,106.65,106.735,858399998.0
2008-09-25 18:59:00,106.735,106.755,106.72,106.755,611200000.0
2008-09-25 19:00:00,106.76,106.79,106.75,106.785,917299999.0
2008-09-25 19:01:00,106.79,106.87,106.78,106.865,914000000.0
2008-09-25 19:02:00,106.865,106.87,106.845,106.86,826600001.0
2008-09-25 19:03:00,106.86,106.875,106.86,106.87,942200001.0
2008-09-25 19:04:00,106.87,106.89,106.865,106.885,838800001.0
2008-09-25 19:05:00,106.885,106.885,106.78,106.785,938800000.0
2008-09-25 19:06:00,106.785,106.785,106.72,106.75,1076400000.0
2008-09-25 19:07:00,106.75,106.77,106.745,106.75,733000000.0
2008-09-25 19:08:00,106.75,106.785,106.725,106.78,791400000.0
2008-09-25 19:09:00,106.775,106.785,106.73,106.73,781400000.0
2008-09-25 19:10:00,106.73,106.75,106.64,106.65,820600000.0
2008-09-25 19:11:00,106.65,106.66,106.605,106.635,629500000.0
2008-09-25 19:12:00,106.635,106.72,106.63,106.705,938800000.0
2008-09-25 19:13:00,106.705,106.71,106.685,106.685,268800000.0
2008-09-25 19:14:00,106.685,106.685,106.585,106.595,650800000.0
2008-09-25 19:15:00,106.595,106.675,106.59,106.64,855800000.0
2008-09-25 19:16:00,106.64,106.65,106.62,106.63,494000000.0
2008-09-25 19:17:00,106.63,106.665,106.625,106.625,436600000.0
2008-09-25 19:18:00,106.635,106.715,106.62,106.715,518400000.0
2008-09-25 19:19:00,106.715,106.715,106.67,106.68,497700000.0
2008-09-25 19:20:00,106.68,106.7,106.675,106.68,403199994.0
2008-09-25 19:21:00,106.68,106.705,106.68,106.7,672399996.0
2008-09-25 19:22:00,106.71,106.76,106.705,106.755,621399998.0
2008-09-25 19:23:00,106.755,106.765,106.745,106.76,596400000.0
2008-09-25 19:24:00,106.76,106.76,106.75,106.75,270400001.0
2008-09-25 19:25:00,106.745,106.745,106.705,106.73,626500000.0
2008-09-25 19:26:00,106.725,106.73,106.725,106.73,186400000.0
2008-09-25 19:27:00,106.73,106.745,106.715,106.745,504200000.0
2008-09-25 19:28:00,106.745,106.775,106.73,106.775,679000000.0
2008-09-25 19:29:00,106.77,106.785,106.755,106.78,841200000.0
2008-09-25 19:30:00,106.78,106.825,106.775,106.815,669400000.0
2008-09-25 19:31:00,106.815,106.845,106.805,106.825,1021000000.0
2008-09-25 19:32:00,106.825,106.835,106.81,106.835,819400002.0
2008-09-25 19:33:00,106.835,106.835,106.805,106.805,858600003.0
2008-09-25 19:34:00,106.81,106.835,106.81,106.83,1016800000.0
2008-09-25 19:35:00,106.83,106.86,106.82,106.845,762400000.0
2008-09-25 19:36:00,106.85,106.885,106.845,106.865,557600000.0
2008-09-25 19:37:00,106.865,106.88,106.855,106.865,770800000.0
2008-09-25 19:38:00,106.865,106.885,106.855,106.875,1187599998.0
2008-09-25 19:39:00,106.88,106.95,106.88,106.945,800000000.0
2008-09-25 19:40:00,106.945,106.975,106.93,106.94,1095000000.0
2008-09-25 19:41:00,106.935,106.985,106.935,106.955,915400000.0
2008-09-25 19:42:00,106.955,107.015,106.95,106.995,986400002.0
2008-09-25 19:43:00,106.995,107.0,106.945,106.95,1752200000.0
2008-09-25 19:44:00,106.95,106.97,106.825,106.845,1815000003.0
2008-09-25 19:45:00,106.85,106.945,106.85,106.915,851600000.0
2008-09-25 19:46:00,106.92,106.96,106.89,106.95,1020900000.0
2008-09-25 19:47:00,106.95,106.965,106.925,106.925,513400000.0
2008-09-25 19:48:00,106.92,106.95,106.92,106.935,581400000.0
2008-09-25 19:49:00,106.935,106.99,106.925,106.945,1044300000.0
2008-09-25 19:50:00,106.945,106.945,106.91,106.925,1099200000.0
2008-09-25 19:51:00,106.925,106.935,106.895,106.9,1016800000.0
2008-09-25 19:52:00,106.895,106.91,106.835,106.84,745400001.0
2008-09-25 19:53:00,106.84,106.87,106.825,106.87,682100000.0
2008-09-25 19:54:00,106.865,106.875,106.85,106.86,561100000.0
2008-09-25 19:55:00,106.865,106.885,106.86,106.88,316799999.0
2008-09-25 19:56:00,106.89,106.9,106.845,106.86,632800000.0
2008-09-25 19:57:00,106.865,106.87,106.815,106.825,567100000.0
2008-09-25 19:58:00,106.825,106.84,106.77,106.84,899699998.0
2008-09-25 19:59:00,106.85,106.86,106.82,106.84,299900000.0
2008-09-25 20:00:00,106.84,106.85,106.81,106.845,388700000.0
2008-09-25 20:01:00,106.85,106.85,106.815,106.815,393500000.0
2008-09-25 20:02:00,106.82,106.82,106.785,106.79,468000000.0
2008-09-25 20:03:00,106.785,106.805,106.755,106.805,663700000.0
2008-09-25 20:04:00,106.805,106.85,106.805,106.83,420500000.0
2008-09-25 20:05:00,106.83,106.83,106.795,106.815,667900000.0
2008-09-25 20:06:00,106.815,106.82,106.775,106.79,498700000.0
2008-09-25 20:07:00,106.785,106.79,106.77,106.775,291300000.0
2008-09-25 20:08:00,106.775,106.785,106.77,106.77,249500000.0
2008-09-25 20:09:00,106.77,106.785,106.755,106.77,297400000.0
2008-09-25 20:10:00,106.765,106.765,106.72,106.72,505800000.0
2008-09-25 20:11:00,106.72,106.73,106.7,106.73,513200000.0
2008-09-25 20:12:00,106.73,106.745,106.715,106.74,421700000.0
2008-09-25 20:13:00,106.745,106.755,106.725,106.725,661200000.0
2008-09-25 20:14:00,106.745,106.745,106.645,106.65,745399999.0
2008-09-25 20:15:00,106.645,106.7,106.63,106.7,559500000.0
2008-09-25 20:16:00,106.695,106.71,106.65,106.67,923699996.0
2008-09-25 20:17:00,106.67,106.68,106.58,106.6,594399998.0
2008-09-25 20:18:00,106.595,106.605,106.525,106.575,535600000.0
2008-09-25 20:19:00,106.575,106.665,106.565,106.665,470400000.0
2008-09-25 20:20:00,106.665,106.7,106.66,106.68,625700000.0
2008-09-25 20:21:00,106.68,106.69,106.605,106.605,879300000.0
2008-09-25 20:22:00,106.605,106.625,106.565,106.59,575000000.0
2008-09-25 20:23:00,106.595,106.645,106.585,106.64,854800000.0
2008-09-25 20:24:00,106.64,106.645,106.615,106.615,404500000.0
2008-09-25 20:25:00,106.62,106.645,106.61,106.63,599600000.0
2008-09-25 20:26:00,106.63,106.665,106.625,106.645,698800000.0
2008-09-25 20:27:00,106.64,106.69,106.635,106.685,621000000.0
2008-09-25 20:28:00,106.685,106.765,106.685,106.725,714000000.0
2008-09-25 20:29:00,106.725,106.745,106.705,106.73,469000000.0
2008-09-25 20:30:00,106.73,106.735,106.715,106.715,200800000.0
2008-09-25 20:31:00,106.715,106.735,106.705,106.72,258400000.0
2008-09-25 20:32:00,106.72,106.735,106.71,106.715,258600000.0
2008-09-25 20:33:00,106.72,106.73,106.68,106.72,491399999.0
2008-09-25 20:34:00,106.72,106.75,106.705,106.735,662400000.0
2008-09-25 20:35:00,106.74,106.76,106.7,106.725,1121899997.0
2008-09-25 20:36:00,106.73,106.73,106.67,106.68,810999997.0
2008-09-25 20:37:00,106.68,106.73,106.675,106.71,430200000.0
2008-09-25 20:38:00,106.71,106.735,106.665,106.68,735499999.0
2008-09-25 20:39:00,106.68,106.68,106.625,106.65,463915000.0
2008-09-25 20:40:00,106.65,106.685,106.65,106.67,422800000.0
2008-09-25 20:41:00,106.67,106.72,106.67,106.7,208700000.0
2008-09-25 20:42:00,106.7,106.71,106.67,106.685,398300000.0
2008-09-25 20:43:00,106.68,106.685,106.67,106.67,381100000.0
2008-09-25 20:44:00,106.67,106.67,106.62,106.62,668699998.0
2008-09-25 20:45:00,106.62,106.66,106.62,106.65,559300000.0
2008-09-25 20:46:00,106.645,106.67,106.645,106.66,274800000.0
2008-09-25 20:47:00,106.66,106.67,106.65,106.66,348300000.0
2008-09-25 20:48:00,106.66,106.66,106.65,106.65,340000000.0
2008-09-25 20:49:00,106.65,106.68,106.63,106.63,531400000.0
2008-09-25 20:50:00,106.63,106.64,106.57,106.575,460600001.0
2008-09-25 20:51:00,106.575,106.58,106.51,106.56,966399999.0
2008-09-25 20:52:00,106.56,106.56,106.425,106.445,1190700002.0
2008-09-25 20:53:00,106.45,106.495,106.335,106.36,1073799999.0
2008-09-25 20:54:00,106.36,106.455,106.355,106.425,1098300000.0
2008-09-25 20:55:00,106.415,106.425,106.325,106.325,704700000.0
2008-09-25 20:56:00,106.325,106.355,106.31,106.315,465900000.0
2008-09-25 20:57:00,106.315,106.39,106.31,106.365,534200001.0
2008-09-25 20:58:00,106.37,106.435,106.36,106.41,471700000.0
2008-09-25 20:59:00,106.41,106.435,106.395,106.425,678000001.0
2008-09-25 21:00:00,106.425,106.47,106.425,106.46,593400000.0
2008-09-25 21:01:00,106.46,106.48,106.45,106.47,508700000.0
2008-09-25 21:02:00,106.465,106.48,106.45,106.465,532800000.0
2008-09-25 21:03:00,106.465,106.48,106.46,106.48,296600000.0
2008-09-25 21:04:00,106.485,106.49,106.46,106.46,240800000.0
2008-09-25 21:05:00,106.46,106.47,106.45,106.45,143800000.0
2008-09-25 21:06:00,106.45,106.46,106.43,106.43,298200000.0
2008-09-25 21:07:00,106.43,106.445,106.415,106.43,316199999.0
2008-09-25 21:08:00,106.43,106.45,106.42,106.42,382000000.0
2008-09-25 21:09:00,106.42,106.455,106.42,106.45,477999995.0
2008-09-25 21:10:00,106.44,106.48,106.44,106.47,302400000.0
2008-09-25 21:11:00,106.47,106.475,106.46,106.465,157800000.0
2008-09-25 21:12:00,106.47,106.47,106.375,106.4,278400000.0
2008-09-25 21:13:00,106.4,106.41,106.395,106.405,207200000.0
2008-09-25 21:14:00,106.405,106.405,106.38,106.38,53800000.0
2008-09-25 21:15:00,106.38,106.38,106.32,106.33,326400000.0
2008-09-25 21:16:00,106.33,106.345,106.31,106.315,378000000.0
2008-09-25 21:17:00,106.315,106.365,106.31,106.35,269900000.0
2008-09-25 21:18:00,106.36,106.365,106.33,106.345,161900000.0
2008-09-25 21:19:00,106.345,106.4,106.345,106.39,369900000.0
2008-09-25 21:20:00,106.39,106.39,106.37,106.38,224200000.0
2008-09-25 21:21:00,106.38,106.4,106.375,106.4,282000000.0
2008-09-25 21:22:00,106.4,106.4,106.37,106.38,244700000.0
2008-09-25 21:23:00,106.38,106.42,106.38,106.41,392300000.0
2008-09-25 21:24:00,106.41,106.41,106.365,106.38,380900000.0
2008-09-25 21:25:00,106.38,106.43,106.37,106.38,355900000.0
2008-09-25 21:26:00,106.38,106.41,106.38,106.395,263300000.0
2008-09-25 21:27:00,106.395,106.4,106.38,106.395,121000000.0
2008-09-25 21:28:00,106.39,106.4,106.38,106.38,81600000.0
2008-09-25 21:29:00,106.38,106.41,106.355,106.365,264400000.0
2008-09-25 21:30:00,106.365,106.415,106.365,106.41,269400000.0
2008-09-25 21:31:00,106.41,106.41,106.38,106.39,129000000.0
2008-09-25 21:32:00,106.39,106.405,106.39,106.39,244200000.0
2008-09-25 21:33:00,106.39,106.39,106.39,106.39,171000000.0
2008-09-25 21:34:00,106.39,106.39,106.355,106.365,245900000.0
2008-09-25 21:35:00,106.365,106.385,106.36,106.365,329800000.0
2008-09-25 21:36:00,106.37,106.385,106.37,106.375,95000000.0
2008-09-25 21:37:00,106.36,106.415,106.36,106.385,365099999.0
2008-09-25 21:38:00,106.395,106.41,106.39,106.41,138200000.0
2008-09-25 21:39:00,106.415,106.425,106.405,106.41,185600000.0
2008-09-25 21:40:00,106.41,106.415,106.39,106.395,291000000.0
2008-09-25 21:41:00,106.4,106.41,106.38,106.385,168000000.0
2008-09-25 21:42:00,106.385,106.42,106.375,106.395,274800000.0
2008-09-25 21:43:00,106.4,106.41,106.385,106.405,217200000.0
2008-09-25 21:44:00,106.405,106.41,106.35,106.365,277000000.0
2008-09-25 21:45:00,106.365,106.37,106.36,106.365,117600000.0
2008-09-25 21:46:00,106.365,106.365,106.335,106.36,221900000.0
2008-09-25 21:47:00,106.36,106.365,106.35,106.35,158800000.0
2008-09-25 21:48:00,106.35,106.375,106.325,106.365,239000000.0
2008-09-25 21:49:00,106.365,106.39,106.33,106.33,210200000.0
2008-09-25 21:50:00,106.33,106.335,106.3,106.315,201400000.0
2008-09-25 21:51:00,106.315,106.35,106.3,106.35,203800000.0
2008-09-25 21:52:00,106.35,106.44,106.35,106.44,640199999.0
2008-09-25 21:53:00,106.455,106.47,106.435,106.45,393700003.0
2008-09-25 21:54:00,106.45,106.455,106.435,106.455,347100000.0
2008-09-25 21:55:00,106.45,106.46,106.405,106.405,641499994.0
2008-09-25 21:56:00,106.415,106.435,106.37,106.385,330700000.0
2008-09-25 21:57:00,106.385,106.44,106.38,106.425,507200000.0
2008-09-25 21:58:00,106.425,106.44,106.385,106.39,953099999.0
2008-09-25 21:59:00,106.39,106.39,106.37,106.39,220400000.0
2008-09-25 22:00:00,106.39,106.39,106.355,106.37,441899996.0
2008-09-25 22:01:00,106.375,106.38,106.37,106.38,53400000.0
2008-09-25 22:02:00,106.38,106.39,106.365,106.38,102300000.0
2008-09-25 22:03:00,106.38,106.395,106.375,106.38,109700000.0
2008-09-25 22:04:00,106.38,106.39,106.375,106.385,51000000.0
2008-09-25 22:05:00,106.385,106.385,106.38,106.38,24500000.0
2008-09-25 22:06:00,106.385,106.39,106.385,106.385,18500000.0
2008-09-25 22:08:00,106.385,106.385,106.375,106.375,78600000.0
2008-09-25 22:09:00,106.375,106.375,106.37,106.375,43600000.0
2008-09-25 22:10:00,106.375,106.38,106.36,106.38,209900000.0
2008-09-25 22:11:00,106.38,106.38,106.36,106.375,154300000.0
2008-09-25 22:12:00,106.375,106.4,106.37,106.38,95600000.0
2008-09-25 22:13:00,106.38,106.385,106.38,106.38,24300000.0
2008-09-25 22:14:00,106.38,106.4,106.38,106.39,73300000.0
2008-09-25 22:15:00,106.39,106.405,106.39,106.405,44200000.0
2008-09-25 22:16:00,106.41,106.41,106.39,106.41,11900000.0
2008-09-25 22:17:00,106.41,106.41,106.38,106.385,34500000.0
2008-09-25 22:18:00,106.385,106.385,106.38,106.385,27400000.0
2008-09-25 22:19:00,106.38,106.39,106.38,106.39,19300000.0
2008-09-25 22:20:00,106.39,106.405,106.385,106.4,69800000.0
2008-09-25 22:21:00,106.405,106.405,106.39,106.4,73700000.0
2008-09-25 22:22:00,106.4,106.4,106.395,106.395,21400000.0
2008-09-25 22:23:00,106.395,106.43,106.395,106.43,117500000.0
2008-09-25 22:24:00,106.43,106.445,106.42,106.425,81400000.0
2008-09-25 22:25:00,106.42,106.445,106.42,106.445,130000000.0
2008-09-25 22:26:00,106.445,106.455,106.43,106.435,118600000.0
2008-09-25 22:27:00,106.435,106.46,106.43,106.44,108400000.0
2008-09-25 22:28:00,106.44,106.44,106.42,106.42,135500000.0
2008-09-25 22:29:00,106.42,106.425,106.42,106.425,84300000.0
2008-09-25 22:30:00,106.425,106.425,106.405,106.415,137200000.0
2008-09-25 22:31:00,106.415,106.42,106.395,106.395,75400000.0
2008-09-25 22:32:00,106.4,106.445,106.395,106.44,268199999.0
2008-09-25 22:33:00,106.43,106.43,106.42,106.425,50200000.0
2008-09-25 22:34:00,106.43,106.44,106.425,106.43,17800000.0
2008-09-25 22:35:00,106.43,106.445,106.43,106.445,48500000.0
2008-09-25 22:36:00,106.445,106.47,106.43,106.455,48100000.0
2008-09-25 22:37:00,106.455,106.465,106.43,106.465,72300000.0
2008-09-25 22:38:00,106.465,106.495,106.465,106.475,148200000.0
2008-09-25 22:39:00,106.475,106.5,106.47,106.5,282700000.0
2008-09-25 22:40:00,106.505,106.52,106.5,106.515,11900000.0
2008-09-25 22:41:00,106.515,106.52,106.505,106.51,45200000.0
2008-09-25 22:42:00,106.51,106.515,106.495,106.515,56100000.0
2008-09-25 22:43:00,106.515,106.525,106.515,106.525,68000000.0
2008-09-25 22:44:00,106.53,106.545,106.53,106.535,80800000.0
2008-09-25 22:45:00,106.54,106.545,106.535,106.545,86100000.0
2008-09-25 22:46:00,106.55,106.66,106.545,106.62,254900000.0
2008-09-25 22:47:00,106.62,106.62,106.6,106.605,181800000.0
2008-09-25 22:48:00,106.6,106.6,106.585,106.585,143499997.0
2008-09-25 22:49:00,106.6,106.61,106.58,106.59,452400000.0
2008-09-25 22:50:00,106.585,106.605,106.57,106.58,168800002.0
2008-09-25 22:51:00,106.575,106.575,106.57,106.57,50100000.0
2008-09-25 22:52:00,106.57,106.57,106.555,106.57,485900000.0
2008-09-25 22:53:00,106.57,106.58,106.54,106.545,369800000.0
2008-09-25 22:54:00,106.545,106.565,106.545,106.56,176299999.0
2008-09-25 22:55:00,106.57,106.575,106.535,106.56,178800000.0
2008-09-25 22:56:00,106.56,106.57,106.55,106.555,91500000.0
2008-09-25 22:57:00,106.56,106.565,106.555,106.56,65600000.0
2008-09-25 22:58:00,106.56,106.56,106.555,106.555,37600000.0
2008-09-25 22:59:00,106.555,106.555,106.54,106.55,167300000.0
2008-09-25 23:00:00,106.55,106.555,106.465,106.48,624700014.0
2008-09-25 23:01:00,106.505,106.53,106.5,106.53,46200000.0
2008-09-25 23:02:00,106.525,106.53,106.52,106.53,33400000.0
2008-09-25 23:03:00,106.53,106.545,106.53,106.54,27600000.0
2008-09-25 23:04:00,106.535,106.54,106.505,106.505,155600000.0
2008-09-25 23:05:00,106.51,106.52,106.5,106.515,76600000.0
2008-09-25 23:06:00,106.515,106.52,106.505,106.52,63000000.0
2008-09-25 23:07:00,106.52,106.545,106.495,106.515,387000000.0
2008-09-25 23:08:00,106.515,106.53,106.505,106.53,213599998.0
2008-09-25 23:09:00,106.53,106.53,106.505,106.505,41800000.0
2008-09-25 23:10:00,106.52,106.525,106.485,106.505,786600000.0
2008-09-25 23:11:00,106.505,106.505,106.445,106.445,135099999.0
2008-09-25 23:12:00,106.455,106.455,106.44,106.44,26900000.0
2008-09-25 23:13:00,106.435,106.44,106.405,106.425,73200000.0
2008-09-25 23:14:00,106.425,106.445,106.42,106.43,39800000.0
2008-09-25 23:15:00,106.43,106.44,106.395,106.395,97000000.0
2008-09-25 23:16:00,106.395,106.43,106.38,106.405,192600000.0
2008-09-25 23:17:00,106.405,106.45,106.405,106.45,84200000.0
2008-09-25 23:18:00,106.45,106.45,106.45,106.45,18400000.0
2008-09-25 23:19:00,106.45,106.45,106.45,106.45,1000000.0
2008-09-25 23:20:00,106.45,106.45,106.44,106.44,94000000.0
2008-09-25 23:21:00,106.44,106.45,106.44,106.45,66400000.0
2008-09-25 23:22:00,106.45,106.47,106.395,106.395,76400000.0
2008-09-25 23:23:00,106.41,106.445,106.405,106.44,145900000.0
2008-09-25 23:24:00,106.435,106.44,106.375,106.375,169900000.0
2008-09-25 23:25:00,106.375,106.41,106.375,106.41,163800000.0
2008-09-25 23:26:00,106.395,106.4,106.395,106.395,22500000.0
2008-09-25 23:27:00,106.41,106.41,106.39,106.39,10800000.0
2008-09-25 23:28:00,106.39,106.395,106.36,106.375,49300000.0
2008-09-25 23:29:00,106.375,106.375,106.375,106.375,11200000.0
2008-09-25 23:30:00,106.375,106.385,106.365,106.375,41800000.0
2008-09-25 23:31:00,106.375,106.385,106.37,106.37,30700000.0
2008-09-25 23:33:00,106.37,106.39,106.37,106.39,12600000.0
2008-09-25 23:34:00,106.385,106.39,106.365,106.38,96300000.0
2008-09-25 23:35:00,106.38,106.385,106.37,106.37,103900000.0
2008-09-25 23:36:00,106.37,106.38,106.37,106.38,30800000.0
2008-09-25 23:37:00,106.38,106.4,106.38,106.4,70400000.0
2008-09-25 23:38:00,106.395,106.4,106.395,106.4,2000000.0
2008-09-25 23:39:00,106.4,106.43,106.4,106.43,34600000.0
2008-09-25 23:40:00,106.43,106.48,106.425,106.48,79299999.0
2008-09-25 23:41:00,106.475,106.475,106.445,106.445,43900000.0
2008-09-25 23:42:00,106.445,106.445,106.445,106.445,7700000.0
2008-09-25 23:43:00,106.445,106.445,106.445,106.445,1000000.0
2008-09-25 23:44:00,106.445,106.445,106.425,106.425,38000000.0
2008-09-25 23:45:00,106.44,106.44,106.44,106.44,7600000.0
2008-09-25 23:46:00,106.44,106.44,106.44,106.44,85800000.0
2008-09-25 23:47:00,106.44,106.44,106.44,106.44,25800000.0
2008-09-25 23:48:00,106.44,106.44,106.44,106.44,10800000.0
2008-09-25 23:49:00,106.44,106.44,106.43,106.44,28800000.0
2008-09-25 23:50:00,106.435,106.46,106.42,106.45,75200000.0
2008-09-25 23:51:00,106.45,106.465,106.435,106.455,79400000.0
2008-09-25 23:52:00,106.46,106.46,106.455,106.455,12800000.0
2008-09-25 23:53:00,106.45,106.455,106.445,106.45,42600000.0
2008-09-25 23:54:00,106.45,106.45,106.45,106.45,38400000.0
2008-09-25 23:55:00,106.45,106.45,106.45,106.45,51800000.0
2008-09-25 23:56:00,106.465,106.47,106.45,106.455,89200000.0
2008-09-25 23:57:00,106.45,106.465,106.45,106.465,59500000.0
2008-09-25 23:58:00,106.46,106.465,106.45,106.46,67800000.0
2008-09-25 23:59:00,106.46,106.465,106.45,106.46,64600000.0
2008-09-26 00:00:00,106.46,106.475,106.46,106.47,65200000.0
2008-09-26 00:01:00,106.47,106.475,106.47,106.47,39600000.0
2008-09-26 00:02:00,106.485,106.495,106.465,106.495,176600000.0
2008-09-26 00:03:00,106.495,106.5,106.44,106.46,709200002.0
2008-09-26 00:04:00,106.455,106.475,106.44,106.445,185799999.0
2008-09-26 00:05:00,106.445,106.48,106.435,106.44,311800000.0
2008-09-26 00:06:00,106.44,106.44,106.435,106.44,80400000.0
2008-09-26 00:07:00,106.44,106.44,106.435,106.435,333800000.0
2008-09-26 00:08:00,106.43,106.43,106.38,106.39,303600000.0
2008-09-26 00:09:00,106.385,106.385,106.38,106.38,72200000.0
2008-09-26 00:10:00,106.38,106.38,106.355,106.37,39600000.0
2008-09-26 00:11:00,106.355,106.355,106.245,106.265,532400000.0
2008-09-26 00:12:00,106.265,106.275,106.245,106.255,443300000.0
2008-09-26 00:13:00,106.255,106.26,106.24,106.26,187500000.0
2008-09-26 00:14:00,106.265,106.275,106.265,106.27,207000000.0
2008-09-26 00:15:00,106.27,106.285,106.27,106.285,189600000.0
2008-09-26 00:16:00,106.28,106.285,106.275,106.28,26400000.0
2008-09-26 00:17:00,106.28,106.29,106.28,106.29,76600000.0
2008-09-26 00:18:00,106.29,106.325,106.29,106.325,127900000.0
2008-09-26 00:19:00,106.32,106.35,106.315,106.35,316400000.0
2008-09-26 00:20:00,106.35,106.38,106.35,106.38,230500000.0
2008-09-26 00:21:00,106.38,106.38,106.38,106.38,27000000.0
2008-09-26 00:22:00,106.375,106.385,106.375,106.385,64200000.0
2008-09-26 00:23:00,106.385,106.39,106.375,106.39,35600000.0
2008-09-26 00:24:00,106.39,106.39,106.39,106.39,12800000.0
2008-09-26 00:25:00,106.39,106.39,106.355,106.355,57400000.0
2008-09-26 00:26:00,106.36,106.375,106.35,106.37,100400000.0
2008-09-26 00:27:00,106.37,106.37,106.315,106.33,438900000.0
2008-09-26 00:28:00,106.33,106.335,106.33,106.33,125300000.0
2008-09-26 00:29:00,106.33,106.33,106.29,106.29,183000000.0
2008-09-26 00:30:00,106.29,106.29,106.26,106.265,200900000.0
2008-09-26 00:31:00,106.265,106.28,106.265,106.28,151300000.0
2008-09-26 00:32:00,106.285,106.325,106.285,106.305,90400000.0
2008-09-26 00:33:00,106.305,106.31,106.295,106.3,205900000.0
2008-09-26 00:34:00,106.3,106.32,106.29,106.31,207300000.0
2008-09-26 00:35:00,106.315,106.36,106.315,106.36,41800000.0
2008-09-26 00:36:00,106.36,106.37,106.355,106.355,105400000.0
2008-09-26 00:37:00,106.35,106.355,106.34,106.345,54700000.0
2008-09-26 00:38:00,106.345,106.345,106.305,106.315,286900000.0
2008-09-26 00:39:00,106.315,106.33,106.31,106.31,59200000.0
2008-09-26 00:40:00,106.31,106.33,106.305,106.315,287900000.0
2008-09-26 00:41:00,106.315,106.325,106.315,106.325,236900000.0
2008-09-26 00:42:00,106.315,106.33,106.315,106.325,18900000.0
2008-09-26 00:43:00,106.32,106.32,106.32,106.32,20200000.0
2008-09-26 00:44:00,106.32,106.325,106.31,106.31,279099999.0
2008-09-26 00:45:00,106.31,106.33,106.31,106.32,127299998.0
2008-09-26 00:46:00,106.325,106.34,106.315,106.32,75200000.0
2008-09-26 00:47:00,106.33,106.335,106.32,106.32,187500000.0
2008-09-26 00:48:00,106.32,106.335,106.305,106.305,213800000.0
2008-09-26 00:49:00,106.305,106.34,106.3,106.33,205500000.0
2008-09-26 00:50:00,106.325,106.335,106.315,106.33,77800000.0
2008-09-26 00:51:00,106.325,106.325,106.31,106.32,52600000.0
2008-09-26 00:52:00,106.33,106.33,106.315,106.315,43400000.0
2008-09-26 00:53:00,106.31,106.32,106.31,106.32,79100000.0
2008-09-26 00:54:00,106.335,106.34,106.315,106.32,288100000.0
2008-09-26 00:55:00,106.32,106.33,106.32,106.33,108800000.0
2008-09-26 00:56:00,106.325,106.33,106.325,106.325,154400000.0
2008-09-26 00:57:00,106.325,106.33,106.31,106.32,93300000.0
2008-09-26 00:58:00,106.32,106.32,106.32,106.32,60400000.0
2008-09-26 00:59:00,106.32,106.32,106.315,106.32,23400000.0
2008-09-26 01:00:00,106.32,106.34,106.31,106.33,327000000.0
2008-09-26 01:01:00,106.33,106.33,106.31,106.325,72800000.0
2008-09-26 01:02:00,106.325,106.355,106.325,106.355,185000000.0
2008-09-26 01:03:00,106.355,106.36,106.33,106.35,269700000.0
2008-09-26 01:04:00,106.35,106.35,106.335,106.34,771800002.0
2008-09-26 01:05:00,106.34,106.4,106.335,106.38,471300000.0
2008-09-26 01:06:00,106.38,106.385,106.34,106.365,144100000.0
2008-09-26 01:07:00,106.365,106.38,106.36,106.37,94000000.0
2008-09-26 01:08:00,106.37,106.38,106.37,106.38,139500000.0
2008-09-26 01:09:00,106.38,106.46,106.38,106.435,251500000.0
2008-09-26 01:10:00,106.435,106.455,106.43,106.455,109600000.0
2008-09-26 01:11:00,106.455,106.465,106.41,106.425,190599998.0
2008-09-26 01:12:00,106.43,106.43,106.425,106.425,103800000.0
2008-09-26 01:13:00,106.425,106.425,106.405,106.405,45200000.0
2008-09-26 01:14:00,106.405,106.41,106.375,106.375,106400000.0
2008-09-26 01:15:00,106.38,106.43,106.38,106.43,254800000.0
2008-09-26 01:16:00,106.425,106.43,106.405,106.42,108200000.0
2008-09-26 01:17:00,106.42,106.42,106.37,106.37,171999999.0
2008-09-26 01:18:00,106.375,106.38,106.37,106.37,306699994.0
2008-09-26 01:19:00,106.37,106.37,106.36,106.36,1182400021.0
2008-09-26 01:20:00,106.36,106.385,106.36,106.36,221800000.0
2008-09-26 01:21:00,106.36,106.375,106.36,106.375,356999992.0
2008-09-26 01:22:00,106.375,106.375,106.37,106.37,145600000.0
2008-09-26 01:23:00,106.365,106.375,106.355,106.375,293400000.0
2008-09-26 01:24:00,106.37,106.37,106.36,106.36,299000000.0
2008-09-26 01:25:00,106.36,106.37,106.36,106.37,253200000.0
2008-09-26 01:26:00,106.37,106.37,106.37,106.37,12000000.0
2008-09-26 01:27:00,106.37,106.38,106.37,106.38,27400000.0
2008-09-26 01:28:00,106.38,106.385,106.38,106.38,31600000.0
2008-09-26 01:29:00,106.37,106.405,106.37,106.37,451299998.0
2008-09-26 01:30:00,106.37,106.37,106.34,106.36,208300000.0
2008-09-26 01:31:00,106.36,106.365,106.35,106.35,322600000.0
2008-09-26 01:32:00,106.345,106.345,106.305,106.305,362800000.0
2008-09-26 01:33:00,106.31,106.315,106.275,106.275,647100000.0
2008-09-26 01:34:00,106.275,106.355,106.27,106.32,256800000.0
2008-09-26 01:35:00,106.32,106.325,106.255,106.265,512500000.0
2008-09-26 01:36:00,106.28,106.29,106.245,106.26,440200000.0
2008-09-26 01:37:00,106.255,106.265,106.255,106.255,131800000.0
2008-09-26 01:38:00,106.255,106.265,106.235,106.265,586099999.0
2008-09-26 01:39:00,106.265,106.265,106.215,106.235,170600000.0
2008-09-26 01:40:00,106.24,106.24,106.205,106.21,126200000.0
2008-09-26 01:41:00,106.21,106.215,106.21,106.215,86399999.0
2008-09-26 01:42:00,106.22,106.22,106.205,106.21,63400000.0
2008-09-26 01:43:00,106.21,106.22,106.2,106.21,98200000.0
2008-09-26 01:44:00,106.215,106.215,106.19,106.205,71400000.0
2008-09-26 01:45:00,106.205,106.21,106.18,106.18,169700000.0
2008-09-26 01:46:00,106.18,106.21,106.18,106.205,351699998.0
2008-09-26 01:47:00,106.215,106.26,106.195,106.26,343900000.0
2008-09-26 01:48:00,106.265,106.265,106.25,106.265,141400000.0
2008-09-26 01:49:00,106.265,106.265,106.24,106.245,163000000.0
2008-09-26 01:50:00,106.245,106.25,106.225,106.23,304999998.0
2008-09-26 01:51:00,106.225,106.23,106.175,106.175,387600000.0
2008-09-26 01:52:00,106.175,106.185,106.145,106.155,280700000.0
2008-09-26 01:53:00,106.155,106.16,106.15,106.15,145400000.0
2008-09-26 01:54:00,106.14,106.145,106.12,106.13,420900000.0
2008-09-26 01:55:00,106.13,106.135,106.08,106.13,502700000.0
2008-09-26 01:56:00,106.13,106.13,106.085,106.105,139300000.0
2008-09-26 01:57:00,106.1,106.11,106.07,106.08,161900000.0
2008-09-26 01:58:00,106.08,106.09,106.06,106.07,360200000.0
2008-09-26 01:59:00,106.08,106.12,106.02,106.02,490099999.0
2008-09-26 02:00:00,106.02,106.04,106.02,106.04,218700000.0
2008-09-26 02:01:00,106.04,106.095,106.04,106.08,367100000.0
2008-09-26 02:02:00,106.08,106.095,106.055,106.075,519600000.0
2008-09-26 02:03:00,106.08,106.12,106.08,106.12,270300000.0
2008-09-26 02:04:00,106.115,106.135,106.115,106.12,180400000.0
2008-09-26 02:05:00,106.12,106.12,106.085,106.115,163200003.0
2008-09-26 02:06:00,106.115,106.125,106.085,106.085,83500000.0
2008-09-26 02:07:00,106.085,106.085,106.07,106.075,273200000.0
2008-09-26 02:08:00,106.075,106.095,106.075,106.095,123000000.0
2008-09-26 02:09:00,106.095,106.115,106.095,106.115,122300000.0
2008-09-26 02:10:00,106.115,106.12,106.1,106.12,225200000.0
2008-09-26 02:11:00,106.12,106.135,106.1,106.12,114100000.0
2008-09-26 02:12:00,106.12,106.135,106.1,106.13,246000000.0
2008-09-26 02:13:00,106.13,106.15,106.13,106.14,393300000.0
2008-09-26 02:14:00,106.14,106.145,106.085,106.095,362600000.0
2008-09-26 02:15:00,106.095,106.12,106.095,106.1,231600000.0
2008-09-26 02:16:00,106.1,106.11,106.08,106.1,282200000.0
2008-09-26 02:17:00,106.1,106.11,106.085,106.1,152600000.0
2008-09-26 02:18:00,106.1,106.105,106.09,106.095,102400000.0
2008-09-26 02:19:00,106.1,106.11,106.095,106.11,80800000.0
2008-09-26 02:20:00,106.105,106.115,106.1,106.115,120900000.0
2008-09-26 02:21:00,106.12,106.125,106.105,106.125,86000000.0
2008-09-26 02:22:00,106.125,106.13,106.11,106.13,140100000.0
2008-09-26 02:23:00,106.13,106.135,106.125,106.135,179800000.0
2008-09-26 02:24:00,106.145,106.155,106.13,106.155,138500000.0
2008-09-26 02:25:00,106.15,106.175,106.15,106.16,256500000.0
2008-09-26 02:26:00,106.16,106.16,106.14,106.15,130900000.0
2008-09-26 02:27:00,106.15,106.15,106.13,106.13,78000000.0
2008-09-26 02:28:00,106.135,106.135,106.13,106.13,41800000.0
2008-09-26 02:29:00,106.125,106.13,106.115,106.12,302100000.0
2008-09-26 02:30:00,106.12,106.12,106.105,106.11,291200000.0
2008-09-26 02:31:00,106.11,106.11,106.085,106.09,249200000.0
2008-09-26 02:32:00,106.09,106.12,106.09,106.11,180000000.0
2008-09-26 02:33:00,106.11,106.11,106.075,106.08,511099993.0
2008-09-26 02:34:00,106.08,106.085,106.065,106.065,989900001.0
2008-09-26 02:35:00,106.065,106.065,105.965,105.965,1436999985.0
2008-09-26 02:36:00,105.97,105.97,105.86,105.87,1143600000.0
2008-09-26 02:37:00,105.87,105.875,105.8,105.84,709300000.0
2008-09-26 02:38:00,105.845,105.89,105.83,105.89,258900000.0
2008-09-26 02:39:00,105.895,105.895,105.84,105.87,436000010.0
2008-09-26 02:40:00,105.87,105.915,105.845,105.9,213800000.0
2008-09-26 02:41:00,105.9,105.905,105.83,105.86,317800000.0
2008-09-26 02:42:00,105.86,105.875,105.85,105.86,436800000.0
2008-09-26 02:43:00,105.86,105.875,105.86,105.875,202200000.0
2008-09-26 02:44:00,105.875,105.895,105.875,105.875,265800000.0
2008-09-26 02:45:00,105.875,105.915,105.87,105.915,334100000.0
2008-09-26 02:46:00,105.915,105.935,105.915,105.925,190200000.0
2008-09-26 02:47:00,105.925,105.925,105.915,105.925,80800000.0
2008-09-26 02:48:00,105.925,105.935,105.92,105.935,93400000.0
2008-09-26 02:49:00,105.935,105.985,105.925,105.975,241600000.0
2008-09-26 02:50:00,105.975,106.01,105.95,105.95,343700000.0
2008-09-26 02:51:00,105.955,105.97,105.94,105.955,283500000.0
2008-09-26 02:52:00,105.955,106.0,105.955,105.995,404000000.0
2008-09-26 02:53:00,105.995,106.05,105.99,106.045,627600000.0
2008-09-26 02:54:00,106.045,106.09,106.03,106.08,591900000.0
2008-09-26 02:55:00,106.075,106.105,106.065,106.08,648600000.0
2008-09-26 02:56:00,106.08,106.085,106.065,106.075,334600000.0
2008-09-26 02:57:00,106.075,106.085,106.055,106.06,523800000.0
2008-09-26 02:58:00,106.065,106.065,106.005,106.01,412900002.0
2008-09-26 02:59:00,106.01,106.015,105.96,105.965,640900000.0
2008-09-26 03:00:00,105.97,105.98,105.955,105.96,545800000.0
2008-09-26 03:01:00,105.965,105.965,105.93,105.945,608899999.0
2008-09-26 03:02:00,105.945,105.96,105.94,105.945,449100000.0
2008-09-26 03:03:00,105.945,105.945,105.885,105.9,685899999.0
2008-09-26 03:04:00,105.905,105.94,105.9,105.91,285700000.0
2008-09-26 03:05:00,105.91,105.915,105.845,105.88,340400000.0
2008-09-26 03:06:00,105.88,105.925,105.88,105.905,625700000.0
2008-09-26 03:07:00,105.905,105.93,105.885,105.905,466100000.0
2008-09-26 03:08:00,105.905,105.955,105.9,105.955,596900000.0
2008-09-26 03:09:00,105.955,105.965,105.94,105.94,428000000.0
2008-09-26 03:10:00,105.935,105.935,105.9,105.9,441300000.0
2008-09-26 03:11:00,105.905,105.925,105.88,105.915,616300000.0
2008-09-26 03:12:00,105.915,105.93,105.87,105.87,403800000.0
2008-09-26 03:13:00,105.87,105.91,105.87,105.9,410000000.0
2008-09-26 03:14:00,105.9,105.92,105.89,105.92,383500000.0
2008-09-26 03:15:00,105.925,105.925,105.91,105.91,245800000.0
2008-09-26 03:16:00,105.91,105.92,105.88,105.895,399700000.0
2008-09-26 03:17:00,105.895,105.915,105.88,105.905,335800000.0
2008-09-26 03:18:00,105.91,105.915,105.905,105.91,149599999.0
2008-09-26 03:19:00,105.91,105.95,105.905,105.92,480600000.0
2008-09-26 03:20:00,105.93,105.94,105.91,105.925,406500000.0
2008-09-26 03:21:00,105.925,105.945,105.925,105.94,325300000.0
2008-09-26 03:22:00,105.94,105.95,105.92,105.92,282800000.0
2008-09-26 03:23:00,105.92,105.93,105.92,105.92,402000000.0
2008-09-26 03:24:00,105.925,105.98,105.925,105.97,300800000.0
2008-09-26 03:25:00,105.975,105.98,105.945,105.97,604000000.0
2008-09-26 03:26:00,105.97,105.97,105.95,105.97,195200000.0
2008-09-26 03:27:00,105.97,105.97,105.94,105.95,161100000.0
2008-09-26 03:28:00,105.95,105.975,105.94,105.97,200600000.0
2008-09-26 03:29:00,105.97,105.97,105.96,105.96,126800000.0
2008-09-26 03:30:00,105.96,105.96,105.94,105.945,326400000.0
2008-09-26 03:31:00,105.945,105.945,105.88,105.88,466700000.0
2008-09-26 03:32:00,105.885,105.925,105.885,105.91,372500000.0
2008-09-26 03:33:00,105.905,105.93,105.9,105.93,243600000.0
2008-09-26 03:34:00,105.935,105.935,105.92,105.93,99900000.0
2008-09-26 03:35:00,105.935,105.965,105.935,105.955,290800000.0
2008-09-26 03:36:00,105.95,105.955,105.94,105.95,130400000.0
2008-09-26 03:37:00,105.945,105.965,105.945,105.965,91700000.0
2008-09-26 03:38:00,105.965,105.98,105.95,105.955,306700000.0
2008-09-26 03:39:00,105.96,105.96,105.95,105.95,114000000.0
2008-09-26 03:40:00,105.95,105.96,105.95,105.955,138000000.0
2008-09-26 03:41:00,105.95,105.955,105.94,105.94,278600000.0
2008-09-26 03:42:00,105.935,105.935,105.925,105.925,74700000.0
2008-09-26 03:43:00,105.93,105.93,105.9,105.905,440000000.0
2008-09-26 03:44:00,105.9,105.925,105.89,105.925,505000000.0
2008-09-26 03:45:00,105.915,105.925,105.91,105.915,322100000.0
2008-09-26 03:46:00,105.91,105.91,105.895,105.9,281900000.0
2008-09-26 03:47:00,105.89,105.91,105.88,105.91,457199999.0
2008-09-26 03:48:00,105.91,105.915,105.88,105.885,227900000.0
2008-09-26 03:49:00,105.88,105.885,105.87,105.885,255400000.0
2008-09-26 03:50:00,105.9,105.91,105.9,105.905,433100000.0
2008-09-26 03:51:00,105.905,105.92,105.905,105.91,190400000.0
2008-09-26 03:52:00,105.915,105.915,105.91,105.91,36400000.0
2008-09-26 03:53:00,105.91,105.925,105.91,105.925,129600000.0
2008-09-26 03:54:00,105.925,105.945,105.925,105.925,252400000.0
2008-09-26 03:55:00,105.925,105.925,105.92,105.925,73600000.0
2008-09-26 03:56:00,105.92,105.92,105.895,105.895,336200000.0
2008-09-26 03:57:00,105.9,105.905,105.885,105.895,225600000.0
2008-09-26 03:58:00,105.895,105.92,105.895,105.905,172500000.0
2008-09-26 03:59:00,105.905,105.93,105.9,105.915,334200000.0
2008-09-26 04:00:00,105.91,105.91,105.895,105.905,244500002.0
2008-09-26 04:01:00,105.905,105.925,105.905,105.92,305100000.0
2008-09-26 04:02:00,105.915,105.915,105.89,105.895,120400000.0
2008-09-26 04:03:00,105.89,105.915,105.89,105.895,248400000.0
2008-09-26 04:04:00,105.895,105.915,105.885,105.885,201200000.0
2008-09-26 04:05:00,105.89,105.92,105.89,105.915,120400000.0
2008-09-26 04:06:00,105.915,105.92,105.91,105.92,57400000.0
2008-09-26 04:07:00,105.925,105.93,105.905,105.92,435300001.0
2008-09-26 04:08:00,105.92,105.92,105.9,105.905,430799998.0
2008-09-26 04:09:00,105.905,105.92,105.895,105.92,575899997.0
2008-09-26 04:10:00,105.925,105.93,105.91,105.92,368799999.0
2008-09-26 04:11:00,105.92,105.92,105.91,105.92,140800000.0
2008-09-26 04:12:00,105.92,105.93,105.92,105.93,290400000.0
2008-09-26 04:13:00,105.93,105.935,105.925,105.935,195800000.0
2008-09-26 04:14:00,105.94,105.94,105.895,105.9,370000000.0
2008-09-26 04:15:00,105.9,105.93,105.895,105.915,592300000.0
2008-09-26 04:16:00,105.92,105.93,105.91,105.91,248900000.0
2008-09-26 04:17:00,105.905,105.92,105.9,105.92,546800000.0
2008-09-26 04:18:00,105.92,105.93,105.91,105.925,320000000.0
2008-09-26 04:19:00,105.925,105.93,105.915,105.93,250000000.0
2008-09-26 04:20:00,105.93,105.96,105.93,105.96,469200000.0
2008-09-26 04:21:00,105.96,105.965,105.945,105.955,680499999.0
2008-09-26 04:22:00,105.95,105.975,105.95,105.96,284700000.0
2008-09-26 04:23:00,105.965,105.975,105.955,105.97,569000000.0
2008-09-26 04:24:00,105.98,105.98,105.965,105.975,454799999.0
2008-09-26 04:25:00,105.975,105.98,105.965,105.965,198100000.0
2008-09-26 04:26:00,105.965,105.97,105.93,105.93,302400000.0
2008-09-26 04:27:00,105.94,105.945,105.925,105.94,421900001.0
2008-09-26 04:28:00,105.95,105.96,105.94,105.955,128500000.0
2008-09-26 04:29:00,105.955,105.955,105.925,105.935,371300000.0
2008-09-26 04:30:00,105.935,105.935,105.92,105.925,364400001.0
2008-09-26 04:31:00,105.925,105.93,105.92,105.925,225600000.0
2008-09-26 04:32:00,105.92,105.925,105.92,105.925,132900000.0
2008-09-26 04:33:00,105.925,105.925,105.905,105.91,132000000.0
2008-09-26 04:34:00,105.905,105.91,105.88,105.88,249000000.0
2008-09-26 04:35:00,105.88,105.88,105.835,105.855,478800000.0
2008-09-26 04:36:00,105.855,105.875,105.845,105.85,721399995.0
2008-09-26 04:37:00,105.86,105.87,105.835,105.845,375600000.0
2008-09-26 04:38:00,105.835,105.87,105.835,105.865,819699995.0
2008-09-26 04:39:00,105.865,105.9,105.85,105.895,656400001.0
2008-09-26 04:40:00,105.885,105.9,105.86,105.885,1011100010.0
2008-09-26 04:41:00,105.88,105.905,105.87,105.9,805899998.0
2008-09-26 04:42:00,105.905,105.905,105.885,105.905,225400001.0
2008-09-26 04:43:00,105.905,105.905,105.88,105.885,171600000.0
2008-09-26 04:44:00,105.88,105.89,105.88,105.885,143500000.0
2008-09-26 04:45:00,105.885,105.895,105.88,105.895,295099999.0
2008-09-26 04:46:00,105.9,105.905,105.9,105.9,198400000.0
2008-09-26 04:47:00,105.9,105.905,105.895,105.905,213000000.0
2008-09-26 04:48:00,105.905,105.935,105.895,105.92,485699999.0
2008-09-26 04:49:00,105.925,105.93,105.915,105.92,108400000.0
2008-09-26 04:50:00,105.92,105.93,105.905,105.92,154200000.0
2008-09-26 04:51:00,105.915,105.915,105.915,105.915,12300000.0
2008-09-26 04:52:00,105.92,105.925,105.915,105.925,98100000.0
2008-09-26 04:53:00,105.93,105.935,105.88,105.895,178599998.0
2008-09-26 04:54:00,105.91,105.92,105.895,105.895,100300000.0
2008-09-26 04:55:00,105.89,105.93,105.89,105.92,267299999.0
2008-09-26 04:56:00,105.92,105.92,105.905,105.905,77600000.0
2008-09-26 04:57:00,105.905,105.905,105.895,105.905,345599996.0
2008-09-26 04:58:00,105.91,105.91,105.9,105.9,159100000.0
2008-09-26 04:59:00,105.905,105.91,105.9,105.91,162700000.0
2008-09-26 05:00:00,105.91,105.92,105.91,105.92,135300000.0
2008-09-26 05:01:00,105.925,105.925,105.92,105.925,90600000.0
2008-09-26 05:02:00,105.925,105.935,105.92,105.935,582000001.0
2008-09-26 05:03:00,105.935,105.94,105.93,105.935,85000000.0
2008-09-26 05:04:00,105.94,105.945,105.935,105.935,207200000.0
2008-09-26 05:05:00,105.93,105.93,105.925,105.925,59800000.0
2008-09-26 05:06:00,105.925,105.925,105.925,105.925,34800000.0
2008-09-26 05:07:00,105.925,105.925,105.925,105.925,66000000.0
2008-09-26 05:08:00,105.93,105.94,105.93,105.94,87600000.0
2008-09-26 05:09:00,105.94,105.945,105.915,105.915,68300000.0
2008-09-26 05:10:00,105.92,105.925,105.915,105.925,74200000.0
2008-09-26 05:11:00,105.92,105.925,105.915,105.915,51400000.0
2008-09-26 05:12:00,105.92,105.93,105.91,105.91,66600000.0
2008-09-26 05:13:00,105.905,105.91,105.9,105.9,107700000.0
2008-09-26 05:14:00,105.9,105.92,105.9,105.915,110100000.0
2008-09-26 05:15:00,105.91,105.91,105.91,105.91,111000000.0
2008-09-26 05:16:00,105.91,105.92,105.91,105.915,95100000.0
2008-09-26 05:17:00,105.915,105.92,105.91,105.915,142000000.0
2008-09-26 05:18:00,105.92,105.92,105.91,105.915,162500000.0
2008-09-26 05:19:00,105.915,105.925,105.915,105.92,117000000.0
2008-09-26 05:20:00,105.92,105.92,105.9,105.91,164000000.0
2008-09-26 05:21:00,105.91,105.92,105.91,105.915,90000000.0
2008-09-26 05:22:00,105.915,105.915,105.89,105.905,389500000.0
2008-09-26 05:23:00,105.905,105.92,105.895,105.915,172500000.0
2008-09-26 05:24:00,105.905,105.925,105.9,105.905,179100000.0
2008-09-26 05:25:00,105.905,105.91,105.895,105.905,281300000.0
2008-09-26 05:26:00,105.905,105.92,105.905,105.905,87000000.0
2008-09-26 05:27:00,105.89,105.91,105.89,105.91,136200000.0
2008-09-26 05:28:00,105.905,105.915,105.895,105.895,124000000.0
2008-09-26 05:29:00,105.885,105.9,105.885,105.89,76000000.0
2008-09-26 05:30:00,105.89,105.89,105.875,105.88,93800000.0
2008-09-26 05:31:00,105.88,105.895,105.88,105.895,96000000.0
2008-09-26 05:32:00,105.895,105.895,105.89,105.895,90000000.0
2008-09-26 05:33:00,105.89,105.905,105.89,105.905,125800000.0
2008-09-26 05:34:00,105.905,105.92,105.9,105.9,225000000.0
2008-09-26 05:35:00,105.91,105.91,105.89,105.905,312100000.0
2008-09-26 05:36:00,105.91,105.91,105.885,105.91,577800004.0
2008-09-26 05:37:00,105.91,105.91,105.89,105.89,172600000.0
2008-09-26 05:38:00,105.89,105.895,105.89,105.89,150000000.0
2008-09-26 05:39:00,105.89,105.91,105.885,105.91,169000000.0
2008-09-26 05:40:00,105.905,105.91,105.895,105.905,159900000.0
2008-09-26 05:41:00,105.905,105.905,105.855,105.855,202000001.0
2008-09-26 05:42:00,105.855,105.895,105.845,105.87,278600000.0
2008-09-26 05:43:00,105.875,105.875,105.86,105.865,42000000.0
2008-09-26 05:44:00,105.86,105.875,105.85,105.85,200600000.0
2008-09-26 05:45:00,105.85,105.87,105.83,105.84,247900000.0
2008-09-26 05:46:00,105.835,105.84,105.79,105.805,468900000.0
2008-09-26 05:47:00,105.81,105.81,105.795,105.8,223700000.0
2008-09-26 05:48:00,105.805,105.805,105.77,105.77,309200000.0
2008-09-26 05:49:00,105.77,105.795,105.755,105.785,351900000.0
2008-09-26 05:50:00,105.785,105.79,105.78,105.78,181500000.0
2008-09-26 05:51:00,105.78,105.83,105.78,105.825,379800000.0
2008-09-26 05:52:00,105.805,105.835,105.8,105.825,216400000.0
2008-09-26 05:53:00,105.825,105.835,105.825,105.825,273699999.0
2008-09-26 05:54:00,105.83,105.84,105.82,105.83,344700003.0
2008-09-26 05:55:00,105.83,105.84,105.83,105.84,173400000.0
2008-09-26 05:56:00,105.835,105.84,105.82,105.825,248700000.0
2008-09-26 05:57:00,105.825,105.84,105.825,105.83,342300000.0
2008-09-26 05:58:00,105.83,105.83,105.82,105.82,290400000.0
2008-09-26 05:59:00,105.82,105.825,105.8,105.8,296400001.0
2008-09-26 06:00:00,105.795,105.81,105.795,105.81,364500000.0
2008-09-26 06:01:00,105.805,105.805,105.78,105.785,333300000.0
2008-09-26 06:02:00,105.79,105.79,105.78,105.79,245100000.0
2008-09-26 06:03:00,105.79,105.79,105.79,105.79,88800000.0
2008-09-26 06:04:00,105.79,105.79,105.78,105.785,122100000.0
2008-09-26 06:05:00,105.78,105.79,105.77,105.77,410400000.0
2008-09-26 06:06:00,105.765,105.77,105.76,105.77,281200000.0
2008-09-26 06:07:00,105.77,105.77,105.725,105.725,417700000.0
2008-09-26 06:08:00,105.73,105.755,105.725,105.745,216499999.0
2008-09-26 06:09:00,105.75,105.76,105.725,105.735,520300001.0
2008-09-26 06:10:00,105.735,105.76,105.735,105.75,269500000.0
2008-09-26 06:11:00,105.755,105.76,105.74,105.745,143800000.0
2008-09-26 06:12:00,105.75,105.76,105.745,105.755,132000000.0
2008-09-26 06:13:00,105.75,105.75,105.735,105.74,228900000.0
2008-09-26 06:14:00,105.745,105.745,105.73,105.73,57000000.0
2008-09-26 06:15:00,105.73,105.73,105.715,105.725,141100000.0
2008-09-26 06:16:00,105.72,105.72,105.71,105.715,201600000.0
2008-09-26 06:17:00,105.715,105.73,105.715,105.715,84900000.0
2008-09-26 06:18:00,105.71,105.725,105.71,105.72,331800000.0
2008-09-26 06:19:00,105.72,105.74,105.72,105.74,466999998.0
2008-09-26 06:20:00,105.74,105.75,105.73,105.74,195100000.0
2008-09-26 06:21:00,105.75,105.75,105.72,105.73,315100000.0
2008-09-26 06:22:00,105.72,105.755,105.72,105.755,547000000.0
2008-09-26 06:23:00,105.755,105.755,105.74,105.755,162900000.0
2008-09-26 06:24:00,105.755,105.775,105.745,105.76,546900004.0
2008-09-26 06:25:00,105.76,105.785,105.715,105.725,882000001.0
2008-09-26 06:26:00,105.72,105.74,105.72,105.725,632200001.0
2008-09-26 06:27:00,105.73,105.73,105.71,105.72,214000001.0
2008-09-26 06:28:00,105.72,105.73,105.72,105.73,102900000.0
2008-09-26 06:29:00,105.725,105.73,105.71,105.71,344300001.0
2008-09-26 06:30:00,105.715,105.72,105.705,105.705,204400000.0
2008-09-26 06:31:00,105.705,105.72,105.67,105.67,462100000.0
2008-09-26 06:32:00,105.675,105.69,105.67,105.68,361900000.0
2008-09-26 06:33:00,105.675,105.68,105.65,105.66,312800001.0
2008-09-26 06:34:00,105.665,105.7,105.665,105.69,439300000.0
2008-09-26 06:35:00,105.69,105.7,105.675,105.685,276600000.0
2008-09-26 06:36:00,105.695,105.715,105.685,105.71,274900000.0
2008-09-26 06:37:00,105.705,105.71,105.695,105.71,65400000.0
2008-09-26 06:38:00,105.71,105.715,105.7,105.71,275500001.0
2008-09-26 06:39:00,105.71,105.71,105.695,105.705,297400000.0
2008-09-26 06:40:00,105.7,105.71,105.69,105.695,486600000.0
2008-09-26 06:41:00,105.7,105.705,105.67,105.67,533700000.0
2008-09-26 06:42:00,105.675,105.68,105.675,105.675,48900000.0
2008-09-26 06:43:00,105.67,105.67,105.66,105.665,84900000.0
2008-09-26 06:44:00,105.66,105.67,105.655,105.67,131600000.0
2008-09-26 06:45:00,105.665,105.67,105.655,105.655,189300000.0
2008-09-26 06:46:00,105.655,105.655,105.61,105.625,544800000.0
2008-09-26 06:47:00,105.62,105.635,105.62,105.625,294700000.0
2008-09-26 06:48:00,105.625,105.63,105.625,105.63,75900000.0
2008-09-26 06:49:00,105.625,105.645,105.6,105.645,384700000.0
2008-09-26 06:50:00,105.65,105.665,105.645,105.65,366000000.0
2008-09-26 06:51:00,105.65,105.675,105.645,105.665,131100000.0
2008-09-26 06:52:00,105.67,105.68,105.65,105.65,439899999.0
2008-09-26 06:53:00,105.655,105.67,105.65,105.67,207000000.0
2008-09-26 06:54:00,105.67,105.67,105.665,105.665,27000000.0
2008-09-26 06:55:00,105.665,105.69,105.66,105.685,310400000.0
2008-09-26 06:56:00,105.685,105.705,105.685,105.705,237000001.0
2008-09-26 06:57:00,105.7,105.715,105.69,105.71,278100000.0
2008-09-26 06:58:00,105.71,105.71,105.705,105.71,66000000.0
2008-09-26 07:00:00,105.705,105.71,105.69,105.69,159000000.0
2008-09-26 07:01:00,105.695,105.7,105.69,105.7,135000000.0
2008-09-26 07:02:00,105.695,105.695,105.665,105.685,399599999.0
2008-09-26 07:03:00,105.685,105.685,105.67,105.67,636900000.0
2008-09-26 07:04:00,105.67,105.675,105.65,105.665,340600000.0
2008-09-26 07:05:00,105.665,105.665,105.63,105.635,356900000.0
2008-09-26 07:06:00,105.635,105.67,105.635,105.665,339000000.0
2008-09-26 07:07:00,105.665,105.67,105.635,105.65,304700000.0
2008-09-26 07:08:00,105.65,105.67,105.64,105.665,282600000.0
2008-09-26 07:09:00,105.66,105.68,105.635,105.64,483000000.0
2008-09-26 07:10:00,105.635,105.645,105.62,105.62,531100000.0
2008-09-26 07:11:00,105.62,105.64,105.605,105.64,399600000.0
2008-09-26 07:12:00,105.645,105.65,105.635,105.635,193800000.0
2008-09-26 07:13:00,105.635,105.655,105.63,105.635,602500000.0
2008-09-26 07:14:00,105.635,105.645,105.63,105.64,253600000.0
2008-09-26 07:15:00,105.635,105.655,105.635,105.65,120000000.0
2008-09-26 07:16:00,105.645,105.655,105.64,105.65,303600005.0
2008-09-26 07:17:00,105.65,105.675,105.65,105.665,469400014.0
2008-09-26 07:18:00,105.66,105.68,105.65,105.65,316800000.0
2008-09-26 07:19:00,105.64,105.69,105.63,105.69,498800000.0
2008-09-26 07:20:00,105.69,105.69,105.65,105.655,634700000.0
2008-09-26 07:21:00,105.65,105.67,105.65,105.665,232000000.0
2008-09-26 07:22:00,105.665,105.68,105.66,105.675,171900000.0
2008-09-26 07:23:00,105.67,105.67,105.66,105.67,159000000.0
2008-09-26 07:24:00,105.665,105.67,105.655,105.665,283800000.0
2008-09-26 07:25:00,105.655,105.665,105.655,105.665,87000000.0
2008-09-26 07:26:00,105.665,105.685,105.66,105.665,303000000.0
2008-09-26 07:27:00,105.66,105.68,105.66,105.675,403600000.0
2008-09-26 07:28:00,105.67,105.68,105.665,105.67,337400000.0
2008-09-26 07:29:00,105.675,105.68,105.65,105.665,535900000.0
2008-09-26 07:30:00,105.665,105.675,105.655,105.66,186900000.0
2008-09-26 07:31:00,105.66,105.67,105.66,105.67,162600000.0
2008-09-26 07:32:00,105.67,105.67,105.67,105.67,135000000.0
2008-09-26 07:33:00,105.67,105.69,105.67,105.68,358900000.0
2008-09-26 07:34:00,105.685,105.685,105.67,105.68,186000000.0
2008-09-26 07:35:00,105.675,105.68,105.675,105.68,97000000.0
2008-09-26 07:36:00,105.68,105.68,105.67,105.67,186000000.0
2008-09-26 07:37:00,105.665,105.675,105.66,105.67,263600000.0
2008-09-26 07:38:00,105.675,105.7,105.67,105.695,462400000.0
2008-09-26 07:39:00,105.69,105.715,105.69,105.71,282000000.0
2008-09-26 07:40:00,105.705,105.71,105.69,105.7,276000000.0
2008-09-26 07:41:00,105.7,105.71,105.695,105.71,228000000.0
2008-09-26 07:42:00,105.71,105.72,105.71,105.71,255000000.0
2008-09-26 07:43:00,105.71,105.715,105.7,105.7,165000000.0
2008-09-26 07:44:00,105.7,105.72,105.69,105.69,288400000.0
2008-09-26 07:45:00,105.69,105.69,105.66,105.665,420900000.0
2008-09-26 07:46:00,105.66,105.67,105.66,105.66,290000000.0
2008-09-26 07:47:00,105.66,105.665,105.65,105.66,232700000.0
2008-09-26 07:48:00,105.655,105.665,105.645,105.66,272800000.0
2008-09-26 07:49:00,105.66,105.67,105.65,105.67,268200000.0
2008-09-26 07:50:00,105.665,105.665,105.65,105.655,198000000.0
2008-09-26 07:51:00,105.65,105.66,105.65,105.655,97500000.0
2008-09-26 07:52:00,105.655,105.66,105.615,105.65,425599999.0
2008-09-26 07:53:00,105.65,105.68,105.635,105.675,382500000.0
2008-09-26 07:54:00,105.68,105.68,105.655,105.67,197000000.0
2008-09-26 07:55:00,105.67,105.67,105.65,105.655,512700000.0
2008-09-26 07:56:00,105.655,105.665,105.65,105.655,222000000.0
2008-09-26 07:57:00,105.66,105.67,105.655,105.665,229500000.0
2008-09-26 07:58:00,105.66,105.685,105.66,105.685,273000000.0
2008-09-26 07:59:00,105.685,105.695,105.68,105.68,208100000.0
2008-09-26 08:00:00,105.68,105.695,105.67,105.675,334100002.0
2008-09-26 08:01:00,105.675,105.685,105.65,105.66,592800002.0
2008-09-26 08:02:00,105.66,105.675,105.655,105.665,404600000.0
2008-09-26 08:03:00,105.665,105.69,105.66,105.685,499900000.0
2008-09-26 08:04:00,105.685,105.705,105.68,105.69,409100000.0
2008-09-26 08:05:00,105.69,105.71,105.69,105.695,699699999.0
2008-09-26 08:06:00,105.695,105.715,105.69,105.71,307500000.0
2008-09-26 08:07:00,105.71,105.735,105.71,105.725,276900000.0
2008-09-26 08:08:00,105.725,105.74,105.71,105.74,699200000.0
2008-09-26 08:09:00,105.74,105.74,105.7,105.725,527400000.0
2008-09-26 08:10:00,105.73,105.73,105.705,105.71,388600000.0
2008-09-26 08:11:00,105.71,105.72,105.705,105.72,249500000.0
2008-09-26 08:12:00,105.72,105.725,105.715,105.715,250800000.0
2008-09-26 08:13:00,105.715,105.72,105.7,105.71,323100000.0
2008-09-26 08:14:00,105.715,105.735,105.715,105.735,270400000.0
2008-09-26 08:15:00,105.735,105.76,105.725,105.76,664400000.0
2008-09-26 08:16:00,105.76,105.78,105.75,105.775,495100000.0
2008-09-26 08:17:00,105.775,105.79,105.755,105.79,417100000.0
2008-09-26 08:18:00,105.79,105.82,105.775,105.805,671599999.0
2008-09-26 08:19:00,105.805,105.81,105.785,105.8,548600000.0
2008-09-26 08:20:00,105.8,105.81,105.79,105.8,303000000.0
2008-09-26 08:21:00,105.8,105.8,105.79,105.79,389100000.0
2008-09-26 08:22:00,105.79,105.805,105.785,105.79,307200000.0
2008-09-26 08:23:00,105.79,105.8,105.79,105.795,383900000.0
2008-09-26 08:24:00,105.795,105.87,105.795,105.855,870900000.0
2008-09-26 08:25:00,105.85,105.855,105.79,105.82,1220999998.0
2008-09-26 08:26:00,105.82,105.825,105.8,105.81,704400002.0
2008-09-26 08:27:00,105.81,105.82,105.8,105.81,813700001.0
2008-09-26 08:28:00,105.81,105.82,105.81,105.81,939600001.0
2008-09-26 08:29:00,105.825,105.84,105.81,105.83,817200000.0
2008-09-26 08:30:00,105.825,105.895,105.825,105.895,1081100000.0
2008-09-26 08:31:00,105.895,105.91,105.875,105.885,1234200000.0
2008-09-26 08:32:00,105.9,105.92,105.865,105.885,890199999.0
2008-09-26 08:33:00,105.885,105.94,105.865,105.905,942099999.0
2008-09-26 08:34:00,105.905,105.93,105.905,105.91,868900000.0
2008-09-26 08:35:00,105.91,105.91,105.89,105.89,803700000.0
2008-09-26 08:36:00,105.89,105.895,105.88,105.895,855300001.0
2008-09-26 08:37:00,105.89,105.91,105.89,105.905,644499999.0
2008-09-26 08:38:00,105.905,105.92,105.9,105.92,738600000.0
2008-09-26 08:39:00,105.92,105.93,105.89,105.89,831000000.0
2008-09-26 08:40:00,105.89,105.89,105.87,105.885,654700000.0
2008-09-26 08:41:00,105.88,105.885,105.87,105.88,295200000.0
2008-09-26 08:42:00,105.88,105.88,105.865,105.865,517500000.0
2008-09-26 08:43:00,105.865,105.88,105.855,105.855,1276800000.0
2008-09-26 08:44:00,105.86,105.86,105.85,105.855,710600000.0
2008-09-26 08:45:00,105.85,105.86,105.85,105.86,574800001.0
2008-09-26 08:46:00,105.86,105.88,105.85,105.85,1273200000.0
2008-09-26 08:47:00,105.855,105.86,105.845,105.85,995599999.0
2008-09-26 08:48:00,105.85,105.855,105.83,105.84,916899994.0
2008-09-26 08:49:00,105.835,105.84,105.82,105.825,857900000.0
2008-09-26 08:50:00,105.83,105.84,105.825,105.825,608299999.0
2008-09-26 08:51:00,105.83,105.83,105.81,105.82,525400000.0
2008-09-26 08:52:00,105.815,105.82,105.805,105.81,501700001.0
2008-09-26 08:53:00,105.81,105.82,105.795,105.81,810699997.0
2008-09-26 08:54:00,105.81,105.81,105.775,105.78,1261400007.0
2008-09-26 08:55:00,105.78,105.79,105.765,105.78,1108599995.0
2008-09-26 08:56:00,105.78,105.785,105.755,105.77,918399993.0
2008-09-26 08:57:00,105.77,105.78,105.76,105.77,691800000.0
2008-09-26 08:58:00,105.77,105.79,105.765,105.785,685200000.0
2008-09-26 08:59:00,105.785,105.79,105.77,105.775,1046000000.0
2008-09-26 09:00:00,105.775,105.78,105.765,105.775,689700001.0
2008-09-26 09:01:00,105.77,105.77,105.75,105.755,392000000.0
2008-09-26 09:02:00,105.755,105.755,105.715,105.715,776100000.0
2008-09-26 09:03:00,105.715,105.755,105.71,105.71,937400001.0
2008-09-26 09:04:00,105.7,105.71,105.68,105.71,1009300000.0
2008-09-26 09:05:00,105.705,105.72,105.7,105.71,614300000.0
2008-09-26 09:06:00,105.705,105.705,105.66,105.665,1077000000.0
2008-09-26 09:07:00,105.665,105.67,105.645,105.645,864100000.0
2008-09-26 09:08:00,105.645,105.69,105.645,105.65,1066499999.0
2008-09-26 09:09:00,105.65,105.67,105.64,105.66,923400000.0
2008-09-26 09:10:00,105.66,105.67,105.63,105.63,1100300000.0
2008-09-26 09:11:00,105.63,105.645,105.585,105.645,1530799995.0
2008-09-26 09:12:00,105.64,105.65,105.615,105.625,1479600000.0
2008-09-26 09:13:00,105.625,105.63,105.565,105.585,1050300000.0
2008-09-26 09:14:00,105.585,105.62,105.58,105.585,1046399999.0
2008-09-26 09:15:00,105.58,105.59,105.56,105.585,1513099996.0
2008-09-26 09:16:00,105.595,105.63,105.585,105.63,979800000.0
2008-09-26 09:17:00,105.625,105.66,105.625,105.655,886800000.0
2008-09-26 09:18:00,105.65,105.695,105.65,105.69,696800000.0
2008-09-26 09:19:00,105.69,105.715,105.67,105.685,585100000.0
2008-09-26 09:20:00,105.685,105.72,105.66,105.675,710700000.0
2008-09-26 09:21:00,105.675,105.69,105.67,105.68,415200002.0
2008-09-26 09:22:00,105.68,105.685,105.67,105.675,577900000.0
2008-09-26 09:23:00,105.675,105.69,105.675,105.685,313900000.0
2008-09-26 09:24:00,105.685,105.71,105.675,105.69,884500001.0
2008-09-26 09:25:00,105.69,105.72,105.655,105.655,942400000.0
2008-09-26 09:26:00,105.655,105.67,105.65,105.65,1207700000.0
2008-09-26 09:27:00,105.65,105.66,105.615,105.63,667000000.0
2008-09-26 09:28:00,105.63,105.68,105.63,105.68,1052300000.0
2008-09-26 09:29:00,105.68,105.705,105.66,105.67,796900000.0
2008-09-26 09:30:00,105.67,105.7,105.62,105.64,1094700001.0
2008-09-26 09:31:00,105.635,105.65,105.58,105.59,940600000.0
2008-09-26 09:32:00,105.59,105.6,105.55,105.57,1132400000.0
2008-09-26 09:33:00,105.57,105.57,105.535,105.54,1079900001.0
2008-09-26 09:34:00,105.54,105.57,105.525,105.57,887900000.0
2008-09-26 09:35:00,105.57,105.595,105.555,105.565,1150299998.0
2008-09-26 09:36:00,105.565,105.605,105.565,105.565,1056200003.0
2008-09-26 09:37:00,105.57,105.58,105.55,105.57,871900000.0
2008-09-26 09:38:00,105.57,105.59,105.565,105.565,669000000.0
2008-09-26 09:39:00,105.565,105.565,105.5,105.53,1247700000.0
2008-09-26 09:40:00,105.53,105.545,105.505,105.505,858000000.0
2008-09-26 09:41:00,105.5,105.52,105.49,105.49,835200000.0
2008-09-26 09:42:00,105.49,105.49,105.44,105.45,783300000.0
2008-09-26 09:43:00,105.45,105.46,105.41,105.425,832799998.0
2008-09-26 09:44:00,105.425,105.44,105.405,105.435,542500000.0
2008-09-26 09:45:00,105.44,105.485,105.44,105.465,422200000.0
2008-09-26 09:46:00,105.47,105.49,105.445,105.48,544000000.0
2008-09-26 09:47:00,105.48,105.56,105.47,105.55,1091499993.0
2008-09-26 09:48:00,105.55,105.57,105.54,105.545,697699995.0
2008-09-26 09:49:00,105.545,105.57,105.54,105.555,483800001.0
2008-09-26 09:50:00,105.555,105.575,105.55,105.57,762399999.0
2008-09-26 09:51:00,105.57,105.575,105.545,105.545,798500000.0
2008-09-26 09:52:00,105.545,105.545,105.45,105.45,1066900004.0
2008-09-26 09:53:00,105.45,105.525,105.445,105.525,1296900003.0
2008-09-26 09:54:00,105.52,105.52,105.495,105.5,1670800007.0
2008-09-26 09:55:00,105.5,105.515,105.48,105.485,1040000001.0
2008-09-26 09:56:00,105.485,105.495,105.43,105.44,538199999.0
2008-09-26 09:57:00,105.44,105.44,105.42,105.425,759600000.0
2008-09-26 09:58:00,105.425,105.43,105.34,105.345,1040600002.0
2008-09-26 09:59:00,105.345,105.355,105.315,105.33,1108800004.0
2008-09-26 10:00:00,105.335,105.435,105.335,105.415,549200001.0
2008-09-26 10:01:00,105.415,105.415,105.365,105.375,1225400005.0
2008-09-26 10:02:00,105.375,105.395,105.37,105.39,759600002.0
2008-09-26 10:03:00,105.395,105.425,105.39,105.415,744600004.0
2008-09-26 10:04:00,105.41,105.41,105.355,105.365,738999999.0
2008-09-26 10:05:00,105.365,105.415,105.355,105.405,578000002.0
2008-09-26 10:06:00,105.405,105.41,105.38,105.395,717000018.0
2008-09-26 10:07:00,105.395,105.415,105.395,105.4,412800003.0
2008-09-26 10:08:00,105.4,105.435,105.4,105.425,993200020.0
2008-09-26 10:09:00,105.42,105.43,105.375,105.405,1053700012.0
2008-09-26 10:10:00,105.405,105.405,105.32,105.32,721400009.0
2008-09-26 10:11:00,105.32,105.34,105.315,105.335,1084500015.0
2008-09-26 10:12:00,105.335,105.335,105.28,105.285,1078500003.0
2008-09-26 10:13:00,105.285,105.31,105.28,105.29,1590100000.0
2008-09-26 10:14:00,105.29,105.295,105.25,105.25,1282200000.0
2008-09-26 10:15:00,105.25,105.28,105.245,105.27,1661299997.0
2008-09-26 10:16:00,105.27,105.305,105.27,105.285,1495800000.0
2008-09-26 10:17:00,105.285,105.3,105.26,105.26,1019100001.0
2008-09-26 10:18:00,105.26,105.295,105.26,105.285,854700004.0
2008-09-26 10:19:00,105.285,105.32,105.285,105.32,608400000.0
2008-09-26 10:20:00,105.325,105.42,105.305,105.41,1001200001.0
2008-09-26 10:21:00,105.41,105.43,105.33,105.355,1359799995.0
2008-09-26 10:22:00,105.36,105.38,105.355,105.365,1091100000.0
2008-09-26 10:23:00,105.365,105.38,105.33,105.33,980099999.0
2008-09-26 10:24:00,105.33,105.385,105.32,105.365,1437499999.0
2008-09-26 10:25:00,105.365,105.415,105.36,105.41,954600000.0
2008-09-26 10:26:00,105.41,105.42,105.38,105.385,700199999.0
2008-09-26 10:27:00,105.385,105.425,105.385,105.42,639200000.0
2008-09-26 10:28:00,105.42,105.42,105.38,105.38,1149399999.0
2008-09-26 10:29:00,105.385,105.415,105.38,105.39,1485900000.0
2008-09-26 10:30:00,105.39,105.4,105.365,105.4,1045899996.0
2008-09-26 10:31:00,105.4,105.4,105.385,105.385,1253799995.0
2008-09-26 10:32:00,105.39,105.395,105.38,105.385,745699999.0
2008-09-26 10:33:00,105.385,105.385,105.35,105.35,915099999.0
2008-09-26 10:34:00,105.35,105.365,105.305,105.34,1564699998.0
2008-09-26 10:35:00,105.34,105.35,105.335,105.345,1025600000.0
2008-09-26 10:36:00,105.345,105.38,105.335,105.375,885000000.0
2008-09-26 10:37:00,105.38,105.41,105.36,105.41,1083600000.0
2008-09-26 10:38:00,105.41,105.415,105.385,105.405,569400000.0
2008-09-26 10:39:00,105.405,105.43,105.375,105.405,907500000.0
2008-09-26 10:40:00,105.405,105.415,105.38,105.38,952000000.0
2008-09-26 10:41:00,105.375,105.38,105.36,105.37,371600000.0
2008-09-26 10:42:00,105.37,105.38,105.34,105.35,577800000.0
2008-09-26 10:43:00,105.355,105.37,105.35,105.37,595700000.0
2008-09-26 10:44:00,105.37,105.38,105.365,105.38,592700000.0
2008-09-26 10:45:00,105.38,105.39,105.36,105.36,891899997.0
2008-09-26 10:46:00,105.36,105.42,105.36,105.42,922600002.0
2008-09-26 10:47:00,105.42,105.42,105.405,105.41,879600001.0
2008-09-26 10:48:00,105.41,105.415,105.375,105.405,1233500001.0
2008-09-26 10:49:00,105.405,105.43,105.405,105.43,1442700000.0
2008-09-26 10:50:00,105.43,105.44,105.395,105.4,1129000002.0
2008-09-26 10:51:00,105.395,105.415,105.37,105.375,593700001.0
2008-09-26 10:52:00,105.375,105.38,105.35,105.36,789600000.0
2008-09-26 10:53:00,105.36,105.37,105.36,105.37,337500000.0
2008-09-26 10:54:00,105.375,105.455,105.375,105.435,1293400003.0
2008-09-26 10:55:00,105.435,105.48,105.435,105.465,877400000.0
2008-09-26 10:56:00,105.465,105.545,105.46,105.545,1669900012.0
2008-09-26 10:57:00,105.54,105.57,105.53,105.54,1958600001.0
2008-09-26 10:58:00,105.54,105.54,105.51,105.52,517000000.0
2008-09-26 10:59:00,105.52,105.52,105.48,105.5,1125700000.0
2008-09-26 11:00:00,105.5,105.52,105.485,105.51,1204400001.0
2008-09-26 11:01:00,105.51,105.525,105.49,105.52,881199999.0
2008-09-26 11:02:00,105.52,105.525,105.46,105.475,1410500000.0
2008-09-26 11:03:00,105.475,105.485,105.435,105.445,1455700000.0
2008-09-26 11:04:00,105.455,105.455,105.43,105.435,1042100000.0
2008-09-26 11:05:00,105.44,105.455,105.405,105.41,848200000.0
2008-09-26 11:06:00,105.41,105.43,105.4,105.415,1542599999.0
2008-09-26 11:07:00,105.415,105.415,105.39,105.405,1067900000.0
2008-09-26 11:08:00,105.405,105.405,105.35,105.35,1022000000.0
2008-09-26 11:09:00,105.35,105.37,105.35,105.365,747099998.0
2008-09-26 11:10:00,105.365,105.44,105.36,105.44,825600001.0
2008-09-26 11:11:00,105.445,105.445,105.415,105.425,524200000.0
2008-09-26 11:12:00,105.425,105.43,105.415,105.42,887400003.0
2008-09-26 11:13:00,105.42,105.46,105.415,105.43,978000000.0
2008-09-26 11:14:00,105.435,105.44,105.42,105.425,651800000.0
2008-09-26 11:15:00,105.43,105.47,105.425,105.46,942200000.0
2008-09-26 11:16:00,105.455,105.495,105.45,105.465,866100001.0
2008-09-26 11:17:00,105.465,105.48,105.4,105.42,1212300000.0
2008-09-26 11:18:00,105.42,105.44,105.385,105.39,1397000002.0
2008-09-26 11:19:00,105.39,105.405,105.36,105.36,851000000.0
2008-09-26 11:20:00,105.365,105.39,105.36,105.385,708700000.0
2008-09-26 11:21:00,105.385,105.43,105.375,105.43,1192500000.0
2008-09-26 11:22:00,105.425,105.425,105.395,105.405,1176500000.0
2008-09-26 11:23:00,105.4,105.41,105.37,105.375,678599999.0
2008-09-26 11:24:00,105.375,105.385,105.37,105.38,418400000.0
2008-09-26 11:25:00,105.38,105.39,105.355,105.37,776900002.0
2008-09-26 11:26:00,105.37,105.4,105.365,105.385,1056700002.0
2008-09-26 11:27:00,105.385,105.4,105.375,105.385,1004800000.0
2008-09-26 11:28:00,105.385,105.39,105.35,105.365,1106700003.0
2008-09-26 11:29:00,105.365,105.37,105.315,105.335,996500001.0
2008-09-26 11:30:00,105.335,105.37,105.33,105.35,985499999.0
2008-09-26 11:31:00,105.35,105.355,105.34,105.345,506600000.0
2008-09-26 11:32:00,105.345,105.36,105.325,105.34,1277100000.0
2008-09-26 11:33:00,105.335,105.35,105.33,105.335,542300000.0
2008-09-26 11:34:00,105.335,105.355,105.335,105.355,469400000.0
2008-09-26 11:35:00,105.36,105.395,105.35,105.39,846899999.0
2008-09-26 11:36:00,105.39,105.43,105.39,105.41,861199999.0
2008-09-26 11:37:00,105.415,105.44,105.415,105.425,669000000.0
2008-09-26 11:38:00,105.425,105.435,105.41,105.435,1098399998.0
2008-09-26 11:39:00,105.43,105.485,105.43,105.475,1472700000.0
2008-09-26 11:40:00,105.475,105.48,105.455,105.47,1027900000.0
2008-09-26 11:41:00,105.47,105.555,105.47,105.54,1563400002.0
2008-09-26 11:42:00,105.54,105.555,105.515,105.53,1581200000.0
2008-09-26 11:43:00,105.53,105.535,105.51,105.51,1337700000.0
2008-09-26 11:44:00,105.51,105.51,105.49,105.505,699700000.0
2008-09-26 11:45:00,105.505,105.53,105.5,105.52,1296300000.0
2008-09-26 11:46:00,105.52,105.555,105.505,105.53,1723599994.0
2008-09-26 11:47:00,105.53,105.53,105.455,105.455,761799999.0
2008-09-26 11:48:00,105.45,105.55,105.45,105.545,865199999.0
2008-09-26 11:49:00,105.545,105.555,105.52,105.53,1162999997.0
2008-09-26 11:50:00,105.535,105.56,105.535,105.535,789200000.0
2008-09-26 11:51:00,105.535,105.545,105.52,105.525,927000003.0
2008-09-26 11:52:00,105.525,105.535,105.515,105.52,324000000.0
2008-09-26 11:53:00,105.52,105.525,105.5,105.505,511200000.0
2008-09-26 11:54:00,105.5,105.5,105.45,105.45,482800000.0
2008-09-26 11:55:00,105.44,105.44,105.425,105.43,620099999.0
2008-09-26 11:56:00,105.43,105.44,105.415,105.435,732800000.0
2008-09-26 11:57:00,105.435,105.455,105.425,105.44,1020499997.0
2008-09-26 11:58:00,105.44,105.485,105.38,105.39,1174699995.0
2008-09-26 11:59:00,105.385,105.44,105.365,105.43,1077000009.0
2008-09-26 12:00:00,105.43,105.44,105.375,105.42,1695500023.0
2008-09-26 12:01:00,105.42,105.43,105.39,105.425,983000000.0
2008-09-26 12:02:00,105.425,105.45,105.415,105.445,1503899987.0
2008-09-26 12:03:00,105.445,105.47,105.445,105.465,911999996.0
2008-09-26 12:04:00,105.46,105.46,105.425,105.425,976399982.0
2008-09-26 12:05:00,105.425,105.425,105.4,105.405,956199985.0
2008-09-26 12:06:00,105.405,105.44,105.4,105.44,435300000.0
2008-09-26 12:07:00,105.43,105.445,105.43,105.435,408599999.0
2008-09-26 12:08:00,105.435,105.45,105.435,105.445,421199999.0
2008-09-26 12:09:00,105.44,105.445,105.415,105.42,648999998.0
2008-09-26 12:10:00,105.42,105.43,105.42,105.425,307699999.0
2008-09-26 12:11:00,105.425,105.45,105.42,105.445,375600000.0
2008-09-26 12:12:00,105.445,105.45,105.44,105.44,199800000.0
2008-09-26 12:13:00,105.44,105.49,105.425,105.43,1654700002.0
2008-09-26 12:14:00,105.435,105.465,105.43,105.455,887200000.0
2008-09-26 12:15:00,105.455,105.46,105.45,105.45,603699998.0
2008-09-26 12:16:00,105.45,105.45,105.41,105.44,680700003.0
2008-09-26 12:17:00,105.44,105.445,105.43,105.435,730600011.0
2008-09-26 12:18:00,105.435,105.45,105.435,105.45,774000001.0
2008-09-26 12:19:00,105.45,105.455,105.445,105.45,323500000.0
2008-09-26 12:20:00,105.45,105.45,105.425,105.425,670300006.0
2008-09-26 12:21:00,105.425,105.44,105.42,105.425,546900001.0
2008-09-26 12:22:00,105.425,105.44,105.425,105.435,463400001.0
2008-09-26 12:23:00,105.435,105.445,105.395,105.4,748400001.0
2008-09-26 12:24:00,105.4,105.405,105.38,105.4,704500000.0
2008-09-26 12:25:00,105.405,105.485,105.405,105.425,1436400007.0
2008-09-26 12:26:00,105.425,105.465,105.425,105.44,1155000005.0
2008-09-26 12:27:00,105.44,105.45,105.425,105.43,1210200009.0
2008-09-26 12:28:00,105.435,105.44,105.425,105.435,294100000.0
2008-09-26 12:29:00,105.435,105.45,105.425,105.44,1006800000.0
2008-09-26 12:30:00,105.435,105.435,105.41,105.42,419400001.0
2008-09-26 12:31:00,105.425,105.43,105.4,105.405,753900009.0
2008-09-26 12:32:00,105.405,105.43,105.4,105.43,443600003.0
2008-09-26 12:33:00,105.425,105.435,105.42,105.42,649200005.0
2008-09-26 12:34:00,105.42,105.42,105.405,105.41,127900000.0
2008-09-26 12:35:00,105.415,105.43,105.41,105.42,140700000.0
2008-09-26 12:36:00,105.42,105.42,105.41,105.41,487100000.0
2008-09-26 12:37:00,105.415,105.425,105.415,105.415,323400000.0
2008-09-26 12:38:00,105.415,105.415,105.4,105.405,546800000.0
2008-09-26 12:39:00,105.405,105.415,105.395,105.4,866100000.0
2008-09-26 12:40:00,105.4,105.405,105.375,105.39,633500000.0
2008-09-26 12:41:00,105.39,105.395,105.37,105.37,651699999.0
2008-09-26 12:42:00,105.375,105.375,105.335,105.345,623500000.0
2008-09-26 12:43:00,105.345,105.36,105.335,105.34,778200004.0
2008-09-26 12:44:00,105.34,105.37,105.34,105.365,422800003.0
2008-09-26 12:45:00,105.365,105.395,105.36,105.365,559500002.0
2008-09-26 12:46:00,105.365,105.375,105.33,105.33,1085200000.0
2008-09-26 12:47:00,105.33,105.365,105.33,105.365,332500000.0
2008-09-26 12:48:00,105.36,105.37,105.345,105.37,546800000.0
2008-09-26 12:49:00,105.37,105.39,105.355,105.39,784700000.0
2008-09-26 12:50:00,105.385,105.395,105.38,105.38,258700000.0
2008-09-26 12:51:00,105.38,105.39,105.36,105.365,664299999.0
2008-09-26 12:52:00,105.37,105.37,105.36,105.37,379599998.0
2008-09-26 12:53:00,105.37,105.39,105.36,105.385,754899997.0
2008-09-26 12:54:00,105.385,105.42,105.38,105.4,510099999.0
2008-09-26 12:55:00,105.4,105.41,105.385,105.39,574700000.0
2008-09-26 12:56:00,105.385,105.39,105.37,105.38,718300000.0
2008-09-26 12:57:00,105.385,105.385,105.37,105.37,555799999.0
2008-09-26 12:58:00,105.37,105.39,105.37,105.385,1024400000.0
2008-09-26 12:59:00,105.385,105.4,105.38,105.395,856100000.0
2008-09-26 13:00:00,105.4,105.4,105.37,105.37,948399991.0
2008-09-26 13:01:00,105.38,105.38,105.36,105.36,1026399996.0
2008-09-26 13:02:00,105.36,105.365,105.34,105.365,1142000001.0
2008-09-26 13:03:00,105.365,105.37,105.35,105.36,660199999.0
2008-09-26 13:04:00,105.36,105.37,105.35,105.37,488799994.0
2008-09-26 13:05:00,105.37,105.37,105.325,105.34,646699999.0
2008-09-26 13:06:00,105.34,105.35,105.33,105.33,712799998.0
2008-09-26 13:07:00,105.33,105.35,105.33,105.34,412300000.0
2008-09-26 13:08:00,105.34,105.36,105.34,105.36,302800001.0
2008-09-26 13:09:00,105.355,105.37,105.33,105.335,687600004.0
2008-09-26 13:10:00,105.34,105.35,105.31,105.345,950400007.0
2008-09-26 13:11:00,105.345,105.345,105.325,105.33,479999998.0
2008-09-26 13:12:00,105.33,105.335,105.31,105.32,386200001.0
2008-09-26 13:13:00,105.32,105.345,105.32,105.345,412000000.0
2008-09-26 13:14:00,105.35,105.35,105.335,105.34,259599998.0
2008-09-26 13:15:00,105.34,105.35,105.34,105.34,301799999.0
2008-09-26 13:16:00,105.345,105.35,105.335,105.345,640600000.0
2008-09-26 13:17:00,105.345,105.345,105.34,105.345,154200000.0
2008-09-26 13:18:00,105.34,105.35,105.34,105.345,253000001.0
2008-09-26 13:19:00,105.345,105.345,105.33,105.335,400599999.0
2008-09-26 13:20:00,105.335,105.41,105.335,105.4,849999998.0
2008-09-26 13:21:00,105.4,105.43,105.385,105.42,811100002.0
2008-09-26 13:22:00,105.42,105.42,105.385,105.385,770199999.0
2008-09-26 13:23:00,105.385,105.39,105.36,105.36,777799994.0
2008-09-26 13:24:00,105.37,105.38,105.365,105.37,732599997.0
2008-09-26 13:25:00,105.37,105.375,105.36,105.36,614799997.0
2008-09-26 13:26:00,105.36,105.36,105.36,105.36,357600000.0
2008-09-26 13:27:00,105.36,105.36,105.34,105.355,431199998.0
2008-09-26 13:28:00,105.355,105.36,105.34,105.34,1019999991.0
2008-09-26 13:29:00,105.34,105.35,105.335,105.35,620000000.0
2008-09-26 13:30:00,105.35,105.41,105.35,105.39,1242100011.0
2008-09-26 13:31:00,105.39,105.44,105.39,105.435,924800000.0
2008-09-26 13:32:00,105.435,105.44,105.385,105.4,1043800004.0
2008-09-26 13:33:00,105.4,105.42,105.39,105.415,547899993.0
2008-09-26 13:34:00,105.415,105.42,105.4,105.4,489699997.0
2008-09-26 13:35:00,105.4,105.4,105.37,105.37,960699995.0
2008-09-26 13:36:00,105.37,105.37,105.325,105.34,1138399983.0
2008-09-26 13:37:00,105.34,105.345,105.32,105.34,618199999.0
2008-09-26 13:38:00,105.34,105.35,105.34,105.345,595900000.0
2008-09-26 13:39:00,105.345,105.345,105.34,105.345,600100000.0
2008-09-26 13:40:00,105.345,105.36,105.34,105.34,821599998.0
2008-09-26 13:41:00,105.34,105.34,105.33,105.335,876600001.0
2008-09-26 13:42:00,105.335,105.35,105.33,105.34,696699995.0
2008-09-26 13:43:00,105.34,105.355,105.33,105.355,323800000.0
2008-09-26 13:44:00,105.355,105.355,105.31,105.32,997600000.0
2008-09-26 13:45:00,105.32,105.35,105.315,105.315,632300000.0
2008-09-26 13:46:00,105.315,105.355,105.315,105.34,176300000.0
2008-09-26 13:47:00,105.34,105.345,105.325,105.325,167400000.0
2008-09-26 13:48:00,105.325,105.335,105.32,105.325,469899999.0
2008-09-26 13:49:00,105.32,105.33,105.28,105.29,828699999.0
2008-09-26 13:50:00,105.3,105.3,105.235,105.29,1606999991.0
2008-09-26 13:51:00,105.29,105.295,105.27,105.275,1347399994.0
2008-09-26 13:52:00,105.265,105.275,105.175,105.225,786499993.0
2008-09-26 13:53:00,105.225,105.225,105.21,105.21,196000000.0
2008-09-26 13:54:00,105.21,105.265,105.2,105.255,927838996.0
2008-09-26 13:55:00,105.265,105.29,105.235,105.255,1567799994.0
2008-09-26 13:56:00,105.255,105.255,105.175,105.2,1357500003.0
2008-09-26 13:57:00,105.2,105.22,105.185,105.19,1195299994.0
2008-09-26 13:58:00,105.19,105.235,105.18,105.235,438900000.0
2008-09-26 13:59:00,105.235,105.26,105.225,105.245,696999996.0
2008-09-26 14:00:00,105.25,105.27,105.22,105.225,278799998.0
2008-09-26 14:01:00,105.225,105.23,105.215,105.22,442699998.0
2008-09-26 14:02:00,105.22,105.23,105.21,105.21,341300001.0
2008-09-26 14:03:00,105.22,105.23,105.21,105.23,262100000.0
2008-09-26 14:04:00,105.23,105.31,105.22,105.285,500459998.0
2008-09-26 14:05:00,105.29,105.35,105.275,105.345,1901659998.0
2008-09-26 14:06:00,105.355,105.36,105.34,105.345,516460000.0
2008-09-26 14:07:00,105.345,105.355,105.315,105.345,528519997.0
2008-09-26 14:08:00,105.35,105.36,105.34,105.35,401500000.0
2008-09-26 14:09:00,105.35,105.36,105.33,105.33,338679998.0
2008-09-26 14:10:00,105.33,105.35,105.31,105.31,279060000.0
2008-09-26 14:11:00,105.31,105.325,105.29,105.3,395819999.0
2008-09-26 14:12:00,105.3,105.3,105.27,105.28,234220000.0
2008-09-26 14:13:00,105.28,105.3,105.25,105.3,567899998.0
2008-09-26 14:14:00,105.3,105.33,105.28,105.28,456600001.0
2008-09-26 14:15:00,105.295,105.335,105.29,105.335,325599999.0
2008-09-26 14:16:00,105.335,105.42,105.335,105.38,345420000.0
2008-09-26 14:17:00,105.385,105.385,105.32,105.34,614159998.0
2008-09-26 14:18:00,105.34,105.34,105.325,105.33,366199996.0
2008-09-26 14:19:00,105.33,105.375,105.325,105.37,334400000.0
2008-09-26 14:20:00,105.375,105.38,105.335,105.335,480999996.0
2008-09-26 14:21:00,105.335,105.355,105.33,105.35,455399998.0
2008-09-26 14:22:00,105.35,105.35,105.27,105.27,408620000.0
2008-09-26 14:23:00,105.27,105.285,105.165,105.285,769000002.0
2008-09-26 14:24:00,105.28,105.28,105.215,105.255,455660001.0
2008-09-26 14:25:00,105.255,105.265,105.175,105.185,413100002.0
2008-09-26 14:26:00,105.185,105.2,105.175,105.18,174660000.0
2008-09-26 14:27:00,105.18,105.185,105.135,105.14,599799999.0
2008-09-26 14:28:00,105.145,105.16,105.115,105.15,858499998.0
2008-09-26 14:29:00,105.15,105.185,105.14,105.17,811100003.0
2008-09-26 14:30:00,105.13,105.155,105.085,105.085,850499997.0
2008-09-26 14:31:00,105.085,105.125,105.06,105.11,543900000.0
2008-09-26 14:32:00,105.11,105.16,105.105,105.155,916999998.0
2008-09-26 14:33:00,105.155,105.18,105.15,105.17,332199999.0
2008-09-26 14:34:00,105.17,105.185,105.15,105.15,161400000.0
2008-09-26 14:35:00,105.15,105.15,105.07,105.08,345900000.0
2008-09-26 14:36:00,105.075,105.08,105.03,105.03,352999998.0
2008-09-26 14:37:00,105.03,105.075,105.03,105.06,668399998.0
2008-09-26 14:38:00,105.06,105.105,105.06,105.105,611800001.0
2008-09-26 14:39:00,105.105,105.155,105.09,105.145,746800002.0
2008-09-26 14:40:00,105.145,105.17,105.14,105.165,952500003.0
2008-09-26 14:41:00,105.16,105.165,105.13,105.145,584800001.0
2008-09-26 14:42:00,105.145,105.18,105.14,105.15,611100001.0
2008-09-26 14:43:00,105.15,105.225,105.14,105.22,785999998.0
2008-09-26 14:44:00,105.22,105.275,105.21,105.23,968300001.0
2008-09-26 14:45:00,105.23,105.235,105.19,105.19,1121099995.0
2008-09-26 14:46:00,105.19,105.2,105.16,105.17,812899997.0
2008-09-26 14:47:00,105.17,105.21,105.17,105.205,842999997.0
2008-09-26 14:48:00,105.205,105.22,105.195,105.22,785899999.0
2008-09-26 14:49:00,105.22,105.27,105.22,105.27,1678299993.0
2008-09-26 14:50:00,105.275,105.28,105.255,105.26,1114800002.0
2008-09-26 14:51:00,105.255,105.265,105.245,105.255,954299996.0
2008-09-26 14:52:00,105.255,105.26,105.23,105.23,1279299999.0
2008-09-26 14:53:00,105.23,105.235,105.22,105.235,381499999.0
2008-09-26 14:54:00,105.235,105.24,105.21,105.225,596299999.0
2008-09-26 14:55:00,105.225,105.23,105.21,105.22,334900002.0
2008-09-26 14:56:00,105.215,105.22,105.2,105.21,671099996.0
2008-09-26 14:57:00,105.205,105.22,105.2,105.21,540599999.0
2008-09-26 14:58:00,105.21,105.235,105.21,105.23,666500001.0
2008-09-26 14:59:00,105.23,105.265,105.23,105.25,667000000.0
2008-09-26 15:00:00,105.25,105.26,105.23,105.23,855900000.0
2008-09-26 15:01:00,105.225,105.36,105.225,105.35,1044399996.0
2008-09-26 15:02:00,105.355,105.44,105.35,105.44,1422200002.0
2008-09-26 15:03:00,105.45,105.48,105.41,105.44,1265200000.0
2008-09-26 15:04:00,105.445,105.485,105.43,105.48,1265200000.0
2008-09-26 15:05:00,105.47,105.475,105.45,105.465,740099998.0
2008-09-26 15:06:00,105.47,105.495,105.45,105.49,889200000.0
2008-09-26 15:07:00,105.49,105.55,105.49,105.515,1545800006.0
2008-09-26 15:08:00,105.51,105.515,105.45,105.455,1290100004.0
2008-09-26 15:09:00,105.455,105.485,105.43,105.44,1425299999.0
2008-09-26 15:10:00,105.435,105.44,105.39,105.415,905199999.0
2008-09-26 15:11:00,105.41,105.47,105.41,105.46,754799995.0
2008-09-26 15:12:00,105.46,105.5,105.435,105.49,976699997.0
2008-09-26 15:13:00,105.495,105.625,105.495,105.6,1354400002.0
2008-09-26 15:14:00,105.595,105.7,105.58,105.61,1662800004.0
2008-09-26 15:15:00,105.61,105.64,105.565,105.64,1376600002.0
2008-09-26 15:16:00,105.64,105.67,105.625,105.635,1150400001.0
2008-09-26 15:17:00,105.635,105.66,105.6,105.65,1483399997.0
2008-09-26 15:18:00,105.655,105.745,105.625,105.645,1277100008.0
2008-09-26 15:19:00,105.64,105.71,105.635,105.68,1366699999.0
2008-09-26 15:20:00,105.68,105.725,105.655,105.685,1488400003.0
2008-09-26 15:21:00,105.685,105.705,105.665,105.695,1082500001.0
2008-09-26 15:22:00,105.695,105.695,105.67,105.675,815400000.0
2008-09-26 15:23:00,105.68,105.69,105.66,105.66,664900000.0
2008-09-26 15:24:00,105.66,105.66,105.59,105.595,1063300001.0
2008-09-26 15:25:00,105.595,105.615,105.585,105.615,964200007.0
2008-09-26 15:26:00,105.615,105.655,105.605,105.65,972200003.0
2008-09-26 15:27:00,105.655,105.69,105.655,105.67,963899997.0
2008-09-26 15:28:00,105.665,105.67,105.65,105.655,636899999.0
2008-09-26 15:29:00,105.655,105.67,105.655,105.665,990700001.0
2008-09-26 15:30:00,105.66,105.69,105.65,105.66,1289399991.0
2008-09-26 15:31:00,105.66,105.67,105.625,105.625,933499998.0
2008-09-26 15:32:00,105.625,105.655,105.595,105.6,1910499997.0
2008-09-26 15:33:00,105.595,105.6,105.49,105.525,1584199998.0
2008-09-26 15:34:00,105.525,105.605,105.525,105.575,1663099990.0
2008-09-26 15:35:00,105.58,105.635,105.58,105.635,521300000.0
2008-09-26 15:36:00,105.635,105.64,105.58,105.61,831499998.0
2008-09-26 15:37:00,105.605,105.63,105.59,105.62,561699999.0
2008-09-26 15:38:00,105.62,105.72,105.62,105.66,726000001.0
2008-09-26 15:39:00,105.655,105.7,105.54,105.57,1054300000.0
2008-09-26 15:40:00,105.58,105.69,105.445,105.67,1132800001.0
2008-09-26 15:41:00,105.665,105.68,105.535,105.63,1275599999.0
2008-09-26 15:42:00,105.635,105.655,105.57,105.575,1589500007.0
2008-09-26 15:43:00,105.57,105.59,105.52,105.535,1218399999.0
2008-09-26 15:44:00,105.535,105.535,105.46,105.465,891799997.0
2008-09-26 15:45:00,105.465,105.515,105.45,105.465,879500000.0
2008-09-26 15:46:00,105.475,105.54,105.475,105.5,1039500000.0
2008-09-26 15:47:00,105.5,105.54,105.465,105.495,1065299998.0
2008-09-26 15:48:00,105.495,105.51,105.475,105.475,762699997.0
2008-09-26 15:49:00,105.475,105.52,105.465,105.495,1007900001.0
2008-09-26 15:50:00,105.49,105.52,105.465,105.48,1074699999.0
2008-09-26 15:51:00,105.48,105.49,105.46,105.465,747799999.0
2008-09-26 15:52:00,105.46,105.47,105.43,105.47,694699998.0
2008-09-26 15:53:00,105.465,105.49,105.45,105.47,825299999.0
2008-09-26 15:54:00,105.47,105.5,105.465,105.47,868699996.0
2008-09-26 15:55:00,105.48,105.5,105.44,105.49,657299999.0
2008-09-26 15:56:00,105.49,105.605,105.485,105.575,974500001.0
2008-09-26 15:57:00,105.57,105.675,105.57,105.65,1340599999.0
2008-09-26 15:58:00,105.64,105.66,105.615,105.63,1069800003.0
2008-09-26 15:59:00,105.635,105.73,105.635,105.72,1416999991.0
2008-09-26 16:00:00,105.72,105.82,105.69,105.79,941000000.0
2008-09-26 16:01:00,105.79,105.945,105.79,105.92,1120800000.0
2008-09-26 16:02:00,105.915,105.955,105.895,105.91,1200500001.0
2008-09-26 16:03:00,105.905,105.905,105.8,105.855,875200000.0
2008-09-26 16:04:00,105.855,105.9,105.835,105.87,863500002.0
2008-09-26 16:05:00,105.875,105.895,105.855,105.885,456700000.0
2008-09-26 16:06:00,105.865,105.9,105.85,105.85,608700001.0
2008-09-26 16:07:00,105.85,105.855,105.81,105.845,452100001.0
2008-09-26 16:08:00,105.845,105.87,105.82,105.825,591100000.0
2008-09-26 16:09:00,105.825,105.855,105.82,105.845,630799999.0
2008-09-26 16:10:00,105.845,105.875,105.83,105.875,553900003.0
2008-09-26 16:11:00,105.88,105.945,105.865,105.895,896499998.0
2008-09-26 16:12:00,105.89,105.89,105.845,105.845,861499999.0
2008-09-26 16:13:00,105.845,105.915,105.805,105.91,1714700009.0
2008-09-26 16:14:00,105.91,105.92,105.845,105.86,1082504001.0
2008-09-26 16:15:00,105.86,105.87,105.83,105.86,907099999.0
2008-09-26 16:16:00,105.86,105.895,105.85,105.865,788700003.0
2008-09-26 16:17:00,105.865,105.875,105.85,105.87,298400000.0
2008-09-26 16:18:00,105.875,105.885,105.85,105.865,476600000.0
2008-09-26 16:19:00,105.865,105.865,105.83,105.855,552100000.0
2008-09-26 16:20:00,105.86,105.915,105.855,105.89,792799998.0
2008-09-26 16:21:00,105.895,105.945,105.875,105.945,843099998.0
2008-09-26 16:22:00,105.945,105.96,105.925,105.955,1122500000.0
2008-09-26 16:23:00,105.94,105.97,105.93,105.96,732007235.0
2008-09-26 16:24:00,105.96,105.96,105.93,105.945,293300000.0
2008-09-26 16:25:00,105.94,105.96,105.93,105.94,405900001.0
2008-09-26 16:26:00,105.94,105.955,105.915,105.945,560400000.0
2008-09-26 16:27:00,105.94,105.955,105.915,105.925,573000000.0
2008-09-26 16:28:00,105.925,105.945,105.895,105.92,883299999.0
2008-09-26 16:29:00,105.92,106.145,105.92,106.085,792600004.0
2008-09-26 16:30:00,106.085,106.105,106.03,106.035,1034300002.0
2008-09-26 16:31:00,106.035,106.08,106.02,106.07,737399996.0
2008-09-26 16:32:00,106.07,106.07,106.025,106.045,1360499971.0
2008-09-26 16:33:00,106.045,106.11,106.045,106.1,759899991.0
2008-09-26 16:34:00,106.1,106.15,106.06,106.145,824499995.0
2008-09-26 16:35:00,106.15,106.15,106.105,106.15,743000000.0
2008-09-26 16:36:00,106.15,106.155,106.12,106.13,584499999.0
2008-09-26 16:37:00,106.13,106.13,106.1,106.11,639700000.0
2008-09-26 16:38:00,106.12,106.15,106.11,106.145,692799999.0
2008-09-26 16:39:00,106.145,106.16,106.105,106.115,959699999.0
2008-09-26 16:40:00,106.115,106.115,106.08,106.08,1413999985.0
2008-09-26 16:41:00,106.08,106.09,106.03,106.055,721800000.0
2008-09-26 16:42:00,106.055,106.065,106.03,106.045,537800000.0
2008-09-26 16:43:00,106.045,106.045,105.93,105.95,1175399999.0
2008-09-26 16:44:00,105.95,105.96,105.925,105.95,890399999.0
2008-09-26 16:45:00,105.945,105.96,105.93,105.95,729200001.0
2008-09-26 16:46:00,105.955,105.96,105.94,105.95,497500000.0
2008-09-26 16:47:00,105.95,105.975,105.94,105.955,714200000.0
2008-09-26 16:48:00,105.955,105.96,105.905,105.92,990100000.0
2008-09-26 16:49:00,105.93,105.935,105.91,105.91,550200000.0
2008-09-26 16:50:00,105.91,105.965,105.905,105.96,666500000.0
2008-09-26 16:51:00,105.96,105.965,105.93,105.93,687300001.0
2008-09-26 16:52:00,105.93,105.95,105.925,105.94,531000000.0
2008-09-26 16:53:00,105.945,105.955,105.925,105.955,569800002.0
2008-09-26 16:54:00,105.955,105.99,105.95,105.965,976699998.0
2008-09-26 16:55:00,105.965,106.09,105.965,106.09,1140700000.0
2008-09-26 16:56:00,106.09,106.12,106.04,106.045,902000001.0
2008-09-26 16:57:00,106.035,106.035,105.935,105.99,1157899998.0
2008-09-26 16:58:00,105.99,106.02,105.985,106.0,703700000.0
2008-09-26 16:59:00,106.0,106.03,105.95,106.03,1062500001.0
2008-09-26 17:00:00,106.03,106.06,106.015,106.025,1076899999.0
2008-09-26 17:01:00,106.03,106.055,106.015,106.04,705400000.0
2008-09-26 17:02:00,106.035,106.045,106.0,106.02,756599996.0
2008-09-26 17:03:00,106.01,106.02,105.98,105.99,768100001.0
2008-09-26 17:04:00,105.99,106.0,105.97,105.975,364499999.0
2008-09-26 17:05:00,105.975,106.02,105.975,106.01,846400000.0
2008-09-26 17:06:00,106.015,106.09,106.01,106.07,759500001.0
2008-09-26 17:07:00,106.07,106.07,106.0,106.02,913399999.0
2008-09-26 17:08:00,106.025,106.04,106.0,106.025,797700000.0
2008-09-26 17:09:00,106.025,106.03,106.005,106.02,603000000.0
2008-09-26 17:10:00,106.01,106.13,106.01,106.12,1313499995.0
2008-09-26 17:11:00,106.11,106.12,106.1,106.105,383500000.0
2008-09-26 17:12:00,106.1,106.1,106.065,106.065,947200003.0
2008-09-26 17:13:00,106.065,106.065,106.0,106.005,779899997.0
2008-09-26 17:14:00,106.01,106.035,105.965,105.97,1001099999.0
2008-09-26 17:15:00,105.97,106.0,105.95,105.99,955299999.0
2008-09-26 17:16:00,105.995,106.015,105.99,106.015,676599999.0
2008-09-26 17:17:00,106.015,106.02,106.0,106.005,559500000.0
2008-09-26 17:18:00,106.0,106.005,105.97,105.985,600699999.0
2008-09-26 17:19:00,105.98,106.04,105.97,105.99,804999998.0
2008-09-26 17:20:00,105.99,106.015,105.98,105.985,407600000.0
2008-09-26 17:21:00,105.985,105.995,105.92,105.93,549500000.0
2008-09-26 17:22:00,105.935,105.965,105.925,105.96,548899999.0
2008-09-26 17:23:00,105.96,106.01,105.95,106.005,625100000.0
2008-09-26 17:24:00,106.005,106.04,106.005,106.035,585200000.0
2008-09-26 17:25:00,106.035,106.05,106.035,106.045,462600000.0
2008-09-26 17:26:00,106.045,106.07,106.035,106.045,964299999.0
2008-09-26 17:27:00,106.045,106.045,106.005,106.025,703399999.0
2008-09-26 17:28:00,106.025,106.04,106.01,106.015,630199999.0
2008-09-26 17:29:00,106.01,106.015,106.0,106.01,415600001.0
2008-09-26 17:30:00,106.01,106.02,106.0,106.015,604600000.0
2008-09-26 17:31:00,106.015,106.02,106.0,106.01,527999999.0
2008-09-26 17:32:00,106.015,106.095,106.015,106.065,893799998.0
2008-09-26 17:33:00,106.065,106.105,106.06,106.085,607299999.0
2008-09-26 17:34:00,106.085,106.09,106.025,106.065,808599998.0
2008-09-26 17:35:00,106.06,106.065,106.04,106.065,1158799996.0
2008-09-26 17:36:00,106.065,106.105,106.06,106.1,851800000.0
2008-09-26 17:37:00,106.095,106.115,106.06,106.11,876199998.0
2008-09-26 17:38:00,106.105,106.11,106.075,106.095,765100000.0
2008-09-26 17:39:00,106.095,106.125,106.095,106.1,481400000.0
2008-09-26 17:40:00,106.1,106.105,106.08,106.1,491900001.0
2008-09-26 17:41:00,106.095,106.12,106.08,106.115,460800001.0
2008-09-26 17:42:00,106.115,106.115,106.065,106.08,832899999.0
2008-09-26 17:43:00,106.08,106.08,106.065,106.075,533600000.0
2008-09-26 17:44:00,106.08,106.12,106.06,106.115,696700000.0
2008-09-26 17:45:00,106.12,106.12,106.07,106.09,891599998.0
2008-09-26 17:46:00,106.085,106.16,106.08,106.145,831599998.0
2008-09-26 17:47:00,106.145,106.145,106.13,106.135,670799999.0
2008-09-26 17:48:00,106.135,106.16,106.125,106.14,387700000.0
2008-09-26 17:49:00,106.14,106.145,106.13,106.13,114700000.0
2008-09-26 17:50:00,106.13,106.15,106.13,106.15,385300000.0
2008-09-26 17:51:00,106.15,106.165,106.135,106.165,465300001.0
2008-09-26 17:52:00,106.165,106.17,106.135,106.15,408700000.0
2008-09-26 17:53:00,106.15,106.165,106.13,106.14,382700000.0
2008-09-26 17:54:00,106.135,106.17,106.135,106.165,295900000.0
2008-09-26 17:55:00,106.165,106.175,106.16,106.165,458400001.0
2008-09-26 17:56:00,106.165,106.17,106.16,106.17,231300000.0
2008-09-26 17:57:00,106.165,106.165,106.135,106.145,515500000.0
2008-09-26 17:58:00,106.14,106.15,106.13,106.135,737700000.0
2008-09-26 17:59:00,106.135,106.135,106.04,106.07,620799998.0
2008-09-26 18:00:00,106.075,106.08,106.025,106.025,530099998.0
2008-09-26 18:01:00,106.025,106.04,106.02,106.035,607300003.0
2008-09-26 18:02:00,106.035,106.085,106.035,106.065,373599998.0
2008-09-26 18:03:00,106.06,106.06,106.02,106.03,622800002.0
2008-09-26 18:04:00,106.03,106.05,106.015,106.035,390099999.0
2008-09-26 18:05:00,106.03,106.04,106.02,106.02,400200000.0
2008-09-26 18:06:00,106.025,106.08,106.025,106.055,1007300000.0
2008-09-26 18:07:00,106.055,106.13,106.045,106.125,630099999.0
2008-09-26 18:08:00,106.125,106.16,106.125,106.13,564700000.0
2008-09-26 18:09:00,106.13,106.14,106.11,106.14,406500000.0
2008-09-26 18:10:00,106.15,106.16,106.135,106.14,353000000.0
2008-09-26 18:11:00,106.135,106.145,106.13,106.14,329699999.0
2008-09-26 18:12:00,106.14,106.145,106.12,106.12,441900000.0
2008-09-26 18:13:00,106.12,106.12,106.06,106.065,646199998.0
2008-09-26 18:14:00,106.06,106.06,106.02,106.055,655700000.0
2008-09-26 18:15:00,106.055,106.06,106.055,106.06,159900000.0
2008-09-26 18:16:00,106.07,106.07,106.01,106.01,763699998.0
2008-09-26 18:17:00,106.015,106.015,105.965,105.985,1344799988.0
2008-09-26 18:18:00,105.985,106.01,105.97,105.98,854099999.0
2008-09-26 18:19:00,105.98,106.005,105.96,105.97,599199996.0
2008-09-26 18:20:00,105.97,106.025,105.945,105.98,943299993.0
2008-09-26 18:21:00,105.98,106.015,105.965,106.005,549599998.0
2008-09-26 18:22:00,106.01,106.03,106.005,106.025,436999999.0
2008-09-26 18:23:00,106.025,106.07,106.025,106.06,624699996.0
2008-09-26 18:24:00,106.055,106.055,106.01,106.035,519500000.0
2008-09-26 18:25:00,106.04,106.12,106.04,106.09,414599998.0
2008-09-26 18:26:00,106.085,106.09,106.06,106.06,237699999.0
2008-09-26 18:27:00,106.065,106.08,106.055,106.07,316800000.0
2008-09-26 18:28:00,106.06,106.125,106.06,106.105,676299999.0
2008-09-26 18:29:00,106.105,106.125,106.105,106.115,303499999.0
2008-09-26 18:30:00,106.125,106.13,106.12,106.125,120900000.0
2008-09-26 18:31:00,106.125,106.13,106.12,106.125,78400000.0
2008-09-26 18:32:00,106.125,106.16,106.125,106.16,476799998.0
2008-09-26 18:33:00,106.16,106.17,106.13,106.135,329500000.0
2008-09-26 18:34:00,106.14,106.16,106.135,106.155,590799998.0
2008-09-26 18:35:00,106.155,106.17,106.145,106.15,391300000.0
2008-09-26 18:36:00,106.15,106.16,106.15,106.16,150899999.0
2008-09-26 18:37:00,106.16,106.165,106.15,106.155,193200000.0
2008-09-26 18:38:00,106.155,106.17,106.15,106.165,366400000.0
2008-09-26 18:39:00,106.16,106.17,106.155,106.17,253600000.0
2008-09-26 18:40:00,106.165,106.165,106.14,106.14,445500000.0
2008-09-26 18:41:00,106.14,106.14,106.13,106.13,378000000.0
2008-09-26 18:42:00,106.135,106.135,106.11,106.13,579099999.0
2008-09-26 18:43:00,106.13,106.13,106.075,106.095,540400000.0
2008-09-26 18:44:00,106.095,106.095,106.08,106.085,222900000.0
2008-09-26 18:45:00,106.085,106.085,106.07,106.075,324400000.0
2008-09-26 18:46:00,106.08,106.115,106.08,106.11,484799999.0
2008-09-26 18:47:00,106.11,106.165,106.11,106.165,308100000.0
2008-09-26 18:48:00,106.165,106.17,106.155,106.155,214200000.0
2008-09-26 18:49:00,106.155,106.185,106.15,106.165,546399996.0
2008-09-26 18:50:00,106.165,106.165,106.135,106.145,273299999.0
2008-09-26 18:51:00,106.14,106.155,106.125,106.135,364899998.0
2008-09-26 18:52:00,106.135,106.14,106.08,106.085,619300000.0
2008-09-26 18:53:00,106.08,106.1,106.08,106.1,223500000.0
2008-09-26 18:54:00,106.095,106.125,106.095,106.12,405199999.0
2008-09-26 18:55:00,106.12,106.13,106.11,106.125,362699999.0
2008-09-26 18:56:00,106.13,106.16,106.12,106.135,529999999.0
2008-09-26 18:57:00,106.14,106.19,106.125,106.185,366199999.0
2008-09-26 18:58:00,106.185,106.185,106.13,106.145,324000000.0
2008-09-26 18:59:00,106.16,106.16,106.1,106.12,587299997.0
2008-09-26 19:00:00,106.12,106.14,106.11,106.135,502900000.0
2008-09-26 19:01:00,106.135,106.175,106.125,106.15,668300000.0
2008-09-26 19:02:00,106.15,106.175,106.125,106.14,944699995.0
2008-09-26 19:03:00,106.14,106.155,106.135,106.145,475499997.0
2008-09-26 19:04:00,106.145,106.17,106.12,106.135,911399989.0
2008-09-26 19:05:00,106.135,106.135,106.045,106.06,943899993.0
2008-09-26 19:06:00,106.06,106.08,106.05,106.08,516200000.0
2008-09-26 19:07:00,106.075,106.08,106.04,106.05,561099996.0
2008-09-26 19:08:00,106.05,106.07,106.04,106.06,359099998.0
2008-09-26 19:09:00,106.065,106.08,106.065,106.08,309599999.0
2008-09-26 19:10:00,106.08,106.09,106.07,106.08,565499997.0
2008-09-26 19:11:00,106.08,106.12,106.08,106.12,327299998.0
2008-09-26 19:12:00,106.115,106.17,106.115,106.165,742799994.0
2008-09-26 19:13:00,106.17,106.17,106.125,106.14,1060899988.0
2008-09-26 19:14:00,106.14,106.145,106.13,106.135,205999999.0
2008-09-26 19:15:00,106.135,106.16,106.13,106.13,285600000.0
2008-09-26 19:16:00,106.13,106.14,106.13,106.14,124500000.0
2008-09-26 19:17:00,106.14,106.165,106.14,106.15,227299999.0
2008-09-26 19:18:00,106.15,106.16,106.145,106.155,655699988.0
2008-09-26 19:19:00,106.155,106.155,106.12,106.13,267799999.0
2008-09-26 19:20:00,106.13,106.13,106.08,106.095,431999996.0
2008-09-26 19:21:00,106.095,106.115,106.095,106.11,292399999.0
2008-09-26 19:22:00,106.115,106.12,106.11,106.11,176100000.0
2008-09-26 19:23:00,106.115,106.125,106.115,106.12,191500000.0
2008-09-26 19:24:00,106.12,106.155,106.12,106.145,365800000.0
2008-09-26 19:25:00,106.145,106.155,106.125,106.15,434399999.0
2008-09-26 19:26:00,106.15,106.175,106.14,106.15,415400001.0
2008-09-26 19:27:00,106.15,106.15,106.13,106.13,501499999.0
2008-09-26 19:28:00,106.13,106.14,106.125,106.13,680999986.0
2008-09-26 19:29:00,106.13,106.135,106.115,106.135,682199994.0
2008-09-26 19:30:00,106.135,106.135,106.12,106.125,728799999.0
2008-09-26 19:31:00,106.125,106.13,106.12,106.12,355999996.0
2008-09-26 19:32:00,106.13,106.13,106.12,106.12,460499997.0
2008-09-26 19:33:00,106.12,106.145,106.12,106.145,519899996.0
2008-09-26 19:34:00,106.14,106.155,106.135,106.145,485099993.0
2008-09-26 19:35:00,106.15,106.16,106.14,106.15,352800001.0
2008-09-26 19:36:00,106.15,106.155,106.135,106.14,190000000.0
2008-09-26 19:37:00,106.14,106.14,106.11,106.115,965499991.0
2008-09-26 19:38:00,106.115,106.115,106.1,106.1,145500000.0
2008-09-26 19:39:00,106.105,106.115,106.09,106.105,558899995.0
2008-09-26 19:40:00,106.105,106.115,106.09,106.095,397199998.0
2008-09-26 19:41:00,106.095,106.12,106.095,106.115,344399999.0
2008-09-26 19:42:00,106.115,106.12,106.065,106.08,781599999.0
2008-09-26 19:43:00,106.08,106.12,106.075,106.12,344200000.0
2008-09-26 19:44:00,106.12,106.12,106.08,106.08,196800000.0
2008-09-26 19:45:00,106.08,106.09,106.04,106.06,521099999.0
2008-09-26 19:46:00,106.06,106.06,106.04,106.06,596499999.0
2008-09-26 19:47:00,106.06,106.08,106.06,106.06,457600000.0
2008-09-26 19:48:00,106.06,106.165,106.06,106.135,551699999.0
2008-09-26 19:49:00,106.135,106.14,106.125,106.14,164600000.0
2008-09-26 19:50:00,106.14,106.14,106.105,106.13,444899997.0
2008-09-26 19:51:00,106.135,106.14,106.115,106.12,279500000.0
2008-09-26 19:52:00,106.12,106.12,106.11,106.115,106299999.0
2008-09-26 19:53:00,106.11,106.11,106.1,106.1,143700000.0
2008-09-26 19:54:00,106.095,106.1,106.07,106.08,354499999.0
2008-09-26 19:55:00,106.075,106.08,106.075,106.08,625399997.0
2008-09-26 19:56:00,106.08,106.09,106.07,106.09,307100000.0
2008-09-26 19:57:00,106.09,106.09,106.075,106.08,173200000.0
2008-09-26 19:58:00,106.08,106.09,106.08,106.09,327000000.0
2008-09-26 19:59:00,106.085,106.095,106.075,106.08,215900000.0
2008-09-26 20:00:00,106.08,106.085,106.075,106.075,118800000.0
2008-09-26 20:01:00,106.08,106.08,106.055,106.055,362699998.0
2008-09-26 20:02:00,106.06,106.08,106.06,106.075,130900000.0
2008-09-26 20:03:00,106.075,106.09,106.06,106.065,445900000.0
2008-09-26 20:04:00,106.065,106.085,106.05,106.08,499900000.0
2008-09-26 20:05:00,106.08,106.08,106.065,106.08,370899999.0
2008-09-26 20:06:00,106.085,106.095,106.075,106.075,494199997.0
2008-09-26 20:07:00,106.075,106.09,106.07,106.075,125300000.0
2008-09-26 20:08:00,106.075,106.075,106.055,106.07,664899998.0
2008-09-26 20:09:00,106.07,106.075,106.065,106.065,341699997.0
2008-09-26 20:10:00,106.07,106.07,106.055,106.055,185200000.0
2008-09-26 20:11:00,106.055,106.075,106.05,106.07,402800000.0
2008-09-26 20:12:00,106.07,106.085,106.07,106.08,421199994.0
2008-09-26 20:13:00,106.08,106.08,106.06,106.06,293099998.0
2008-09-26 20:14:00,106.065,106.07,106.05,106.06,236999999.0
2008-09-26 20:15:00,106.055,106.09,106.055,106.08,596199994.0
2008-09-26 20:16:00,106.075,106.085,106.07,106.08,112100000.0
2008-09-26 20:17:00,106.08,106.09,106.06,106.09,135899999.0
2008-09-26 20:18:00,106.08,106.09,106.08,106.085,117000000.0
2008-09-26 20:19:00,106.085,106.085,106.075,106.08,290400000.0
2008-09-26 20:20:00,106.08,106.09,106.065,106.065,563299992.0
2008-09-26 20:21:00,106.065,106.08,106.055,106.07,389899998.0
2008-09-26 20:22:00,106.075,106.075,106.055,106.055,389099998.0
2008-09-26 20:23:00,106.055,106.07,106.05,106.07,107400000.0
2008-09-26 20:24:00,106.065,106.075,106.055,106.06,321799999.0
2008-09-26 20:25:00,106.06,106.07,106.05,106.065,604099996.0
2008-09-26 20:26:00,106.065,106.075,106.0,106.005,670499999.0
2008-09-26 20:27:00,106.005,106.04,106.0,106.04,639400000.0
2008-09-26 20:28:00,106.04,106.06,106.04,106.06,210900000.0
2008-09-26 20:29:00,106.06,106.07,106.01,106.02,463599999.0
2008-09-26 20:30:00,106.02,106.04,106.02,106.02,650200000.0
2008-09-26 20:31:00,106.025,106.04,106.01,106.01,340199999.0
2008-09-26 20:32:00,106.01,106.01,106.0,106.0,192700000.0
2008-09-26 20:33:00,106.0,106.0,105.96,105.96,337400000.0
2008-09-26 20:34:00,105.96,105.985,105.945,105.955,544899998.0
2008-09-26 20:35:00,105.955,106.02,105.955,106.01,470500000.0
2008-09-26 20:36:00,106.025,106.03,106.015,106.03,508699997.0
2008-09-26 20:37:00,106.03,106.055,106.03,106.05,255300000.0
2008-09-26 20:38:00,106.05,106.06,106.035,106.035,95000000.0
2008-09-26 20:39:00,106.04,106.045,106.03,106.035,234500000.0
2008-09-26 20:40:00,106.035,106.035,105.965,105.965,1020199999.0
2008-09-26 20:41:00,105.955,105.965,105.93,105.955,527199998.0
2008-09-26 20:42:00,105.96,106.01,105.96,106.005,296600000.0
2008-09-26 20:43:00,106.01,106.025,106.01,106.025,260900000.0
2008-09-26 20:44:00,106.025,106.03,106.01,106.03,775999990.0
2008-09-26 20:45:00,106.03,106.06,106.03,106.03,955799991.0
2008-09-26 20:46:00,106.03,106.035,105.98,106.0,594799997.0
2008-09-26 20:47:00,106.005,106.005,105.995,106.0,182200000.0
2008-09-26 20:48:00,106.005,106.015,106.005,106.015,60900000.0
2008-09-26 20:49:00,106.01,106.03,106.01,106.02,401600000.0
2008-09-26 20:50:00,106.02,106.02,106.01,106.01,191200000.0
2008-09-26 20:51:00,106.01,106.02,106.01,106.01,286999999.0
2008-09-26 20:52:00,106.01,106.01,106.0,106.005,202199995.0
2008-09-26 20:53:00,106.005,106.005,105.995,106.005,373200000.0
2008-09-26 20:54:00,106.005,106.01,106.0,106.005,274499999.0
2008-09-26 20:55:00,106.01,106.015,105.995,106.0,277100000.0
2008-09-26 20:56:00,106.0,106.01,106.0,106.01,240800000.0
2008-09-26 20:57:00,106.015,106.06,106.015,106.035,110500000.0
2008-09-26 20:58:00,106.035,106.035,106.02,106.03,171900000.0
2008-09-26 20:59:00,106.03,106.045,106.025,106.035,476899999.0
2008-09-26 21:00:00,106.035,106.05,106.035,106.05,280700000.0
2008-09-26 21:01:00,106.05,106.06,106.045,106.055,557199991.0
2008-09-26 21:02:00,106.055,106.055,106.04,106.05,626599993.0
2008-09-26 21:03:00,106.055,106.06,106.04,106.04,668499992.0
2008-09-26 21:04:00,106.045,106.045,106.025,106.03,417800000.0
2008-09-26 21:05:00,106.03,106.065,106.02,106.02,760899992.0
2008-09-26 21:06:00,106.015,106.04,106.01,106.015,521299997.0
2008-09-26 21:07:00,106.02,106.06,106.015,106.06,527499999.0
2008-09-26 21:08:00,106.06,106.06,106.025,106.03,570700000.0
2008-09-26 21:09:00,106.03,106.045,106.03,106.04,386899997.0
2008-09-26 21:10:00,106.04,106.05,106.035,106.045,193500000.0
2008-09-26 21:11:00,106.045,106.055,106.04,106.055,189199999.0
2008-09-26 21:12:00,106.055,106.07,106.055,106.07,420899997.0
2008-09-26 21:13:00,106.07,106.07,106.06,106.06,501499996.0
2008-09-26 21:14:00,106.06,106.08,106.06,106.07,315199998.0
2008-09-26 21:15:00,106.075,106.08,106.06,106.06,313799999.0
2008-09-26 21:16:00,106.06,106.08,106.06,106.08,374999995.0
2008-09-26 21:17:00,106.08,106.085,106.07,106.07,155699997.0
2008-09-26 21:18:00,106.075,106.09,106.07,106.08,319399998.0
2008-09-26 21:19:00,106.08,106.09,106.07,106.08,105899999.0
2008-09-26 21:20:00,106.08,106.09,106.075,106.08,146900000.0
2008-09-26 21:21:00,106.08,106.1,106.075,106.095,417499998.0
2008-09-26 21:22:00,106.09,106.105,106.085,106.09,239699998.0
2008-09-26 21:23:00,106.095,106.15,106.09,106.135,915500004.0
2008-09-26 21:24:00,106.13,106.15,106.13,106.15,613499998.0
2008-09-26 21:25:00,106.155,106.16,106.14,106.16,329199998.0
2008-09-26 21:26:00,106.16,106.17,106.14,106.145,432599998.0
2008-09-26 21:27:00,106.15,106.155,106.14,106.15,243700001.0
2008-09-26 21:28:00,106.15,106.16,106.14,106.15,201299998.0
2008-09-26 21:29:00,106.145,106.155,106.145,106.155,73100000.0
2008-09-26 21:30:00,106.15,106.16,106.145,106.15,311800000.0
2008-09-26 21:31:00,106.15,106.15,106.12,106.13,628999999.0
2008-09-26 21:32:00,106.135,106.135,106.12,106.125,481799999.0
2008-09-26 21:33:00,106.125,106.125,106.08,106.08,607399996.0
2008-09-26 21:34:00,106.08,106.09,106.07,106.085,190799999.0
2008-09-26 21:35:00,106.085,106.1,106.08,106.1,26100000.0
2008-09-26 21:36:00,106.105,106.12,106.085,106.1,79400000.0
2008-09-26 21:37:00,106.1,106.115,106.095,106.1,100800000.0
2008-09-26 21:38:00,106.1,106.1,106.08,106.08,72700000.0
2008-09-26 21:39:00,106.085,106.1,106.085,106.1,22300000.0
2008-09-26 21:40:00,106.1,106.1,106.09,106.1,49000000.0
2008-09-26 21:41:00,106.095,106.11,106.08,106.085,422300000.0
2008-09-26 21:42:00,106.08,106.1,106.07,106.085,241100000.0
2008-09-26 21:43:00,106.085,106.115,106.085,106.1,318200000.0
2008-09-26 21:44:00,106.1,106.12,106.095,106.115,243200000.0
2008-09-26 21:45:00,106.12,106.14,106.1,106.1,387800000.0
2008-09-26 21:46:00,106.105,106.12,106.1,106.115,413400000.0
2008-09-26 21:47:00,106.115,106.12,106.1,106.1,246600000.0
2008-09-26 21:48:00,106.1,106.11,106.09,106.1,245600000.0
2008-09-26 21:49:00,106.095,106.1,106.09,106.09,91100000.0
2008-09-26 21:50:00,106.095,106.105,106.08,106.1,333700000.0
2008-09-26 21:51:00,106.1,106.1,106.1,106.1,218400000.0
2008-09-26 21:52:00,106.1,106.125,106.1,106.125,161200000.0
2008-09-26 21:53:00,106.125,106.15,106.125,106.15,261699998.0
2008-09-26 21:54:00,106.15,106.15,106.14,106.15,70500000.0
2008-09-26 21:55:00,106.15,106.17,106.13,106.145,345300003.0
2008-09-26 21:56:00,106.14,106.145,106.14,106.14,489000005.0
2008-09-26 21:57:00,106.14,106.145,106.135,106.145,519800004.0
2008-09-26 21:58:00,106.145,106.155,106.145,106.15,81900000.0
2008-09-26 21:59:00,106.14,106.16,106.14,106.15,69500000.0
2008-09-26 22:00:00,106.15,106.15,106.135,106.135,101100000.0
2008-09-26 22:01:00,106.135,106.15,106.135,106.15,315600000.0
2008-09-26 22:02:00,106.15,106.16,106.15,106.155,227900002.0
2008-09-26 22:03:00,106.155,106.18,106.155,106.17,321800000.0
2008-09-26 22:04:00,106.175,106.175,106.165,106.165,472599998.0
2008-09-26 22:05:00,106.165,106.18,106.16,106.18,265200000.0
2008-09-26 22:06:00,106.17,106.18,106.17,106.18,138900004.0
2008-09-26 22:07:00,106.18,106.18,106.17,106.17,373800002.0
2008-09-26 22:08:00,106.17,106.17,106.16,106.17,185900001.0
2008-09-26 22:09:00,106.17,106.17,106.17,106.17,33299999.0
2008-09-26 22:10:00,106.17,106.17,106.155,106.16,448899998.0
2008-09-26 22:11:00,106.155,106.17,106.155,106.155,10200000.0
2008-09-26 22:12:00,106.15,106.15,106.145,106.15,232299995.0
2008-09-26 22:13:00,106.15,106.15,106.135,106.135,371099998.0
2008-09-26 22:14:00,106.135,106.15,106.13,106.13,118700000.0
2008-09-26 22:15:00,106.145,106.15,106.125,106.15,110600000.0
2008-09-26 22:16:00,106.15,106.155,106.15,106.15,114300000.0
2008-09-26 22:17:00,106.15,106.15,106.15,106.15,60000000.0
2008-09-26 22:18:00,106.15,106.15,106.135,106.145,165699995.0
2008-09-26 22:19:00,106.145,106.145,106.145,106.145,284099991.0
2008-09-26 22:20:00,106.15,106.155,106.15,106.15,76200000.0
2008-09-26 22:21:00,106.15,106.16,106.15,106.16,137299998.0
2008-09-26 22:22:00,106.155,106.16,106.155,106.155,125399999.0
2008-09-26 22:23:00,106.155,106.155,106.155,106.155,95399999.0
2008-09-26 22:24:00,106.155,106.175,106.15,106.155,99500000.0
2008-09-26 22:25:00,106.155,106.155,106.135,106.135,933400005.0
2008-09-26 22:26:00,106.14,106.15,106.135,106.135,631799997.0
2008-09-26 22:27:00,106.14,106.15,106.14,106.15,134000000.0
2008-09-26 22:28:00,106.15,106.15,106.15,106.15,225600004.0
2008-09-26 22:29:00,106.15,106.155,106.15,106.15,546000012.0
2008-09-26 22:30:00,106.15,106.15,106.12,106.12,476799999.0
2008-09-26 22:31:00,106.12,106.165,106.12,106.165,374099999.0
2008-09-26 22:32:00,106.165,106.165,106.125,106.14,409999999.0
2008-09-26 22:33:00,106.125,106.13,106.125,106.125,90599999.0
2008-09-26 22:34:00,106.125,106.13,106.125,106.13,30500000.0
2008-09-26 22:35:00,106.13,106.135,106.13,106.13,52800000.0
2008-09-26 22:36:00,106.13,106.145,106.13,106.135,45100000.0
2008-09-26 22:37:00,106.135,106.155,106.13,106.13,48000000.0
2008-09-26 22:38:00,106.135,106.165,106.115,106.115,390400001.0
2008-09-26 22:39:00,106.125,106.155,106.12,106.14,106800000.0
2008-09-26 22:40:00,106.145,106.145,106.115,106.125,81600000.0
2008-09-26 22:41:00,106.125,106.14,106.125,106.14,43800000.0
2008-09-26 22:42:00,106.14,106.14,106.125,106.135,86400000.0
2008-09-26 22:43:00,106.135,106.14,106.13,106.13,132600000.0
2008-09-26 22:44:00,106.13,106.13,106.13,106.13,114000000.0
2008-09-26 22:45:00,106.13,106.13,106.08,106.09,122000000.0
2008-09-26 22:46:00,106.09,106.09,106.08,106.09,48000002.0
2008-09-26 22:47:00,106.09,106.1,106.09,106.09,53400000.0
2008-09-26 22:48:00,106.09,106.1,106.08,106.1,216000010.0
2008-09-26 22:49:00,106.09,106.12,106.09,106.12,19800000.0
2008-09-26 22:50:00,106.12,106.14,106.12,106.12,256199995.0
2008-09-26 22:51:00,106.12,106.12,106.12,106.12,181800000.0
2008-09-26 22:52:00,106.12,106.12,106.095,106.105,179399999.0
2008-09-26 22:53:00,106.105,106.125,106.1,106.12,453199997.0
2008-09-26 22:54:00,106.12,106.12,106.12,106.12,60000000.0
2008-09-26 22:55:00,106.12,106.12,106.105,106.11,370800001.0
2008-09-26 22:56:00,106.11,106.12,106.11,106.12,145800000.0
2008-09-26 22:57:00,106.12,106.12,106.12,106.12,60000000.0
2008-09-26 22:58:00,106.12,106.12,106.035,106.04,295000000.0
2008-09-26 22:59:00,106.04,106.055,105.985,105.99,1750200034.0
2008-09-28 23:04:00,106.08,106.08,106.08,106.08,2400000.0
2008-09-28 23:06:00,106.07,106.07,105.96,106.05,26400000.0
2008-09-28 23:07:00,106.08,106.08,106.08,106.08,2400000.0
2008-09-28 23:08:00,106.08,106.08,106.08,106.08,7200000.0
2008-09-28 23:09:00,106.08,106.08,106.08,106.08,4800000.0
2008-09-28 23:10:00,106.07,106.07,106.035,106.04,33600000.0
2008-09-28 23:11:00,106.04,106.12,106.04,106.12,519599990.0
2008-09-28 23:12:00,106.12,106.14,106.12,106.14,1265799972.0
2008-09-28 23:16:00,106.14,106.165,106.14,106.165,448200001.0
2008-09-28 23:18:00,106.17,106.22,106.155,106.165,151800003.0
2008-09-28 23:20:00,106.19,106.19,106.18,106.18,53400000.0
2008-09-28 23:21:00,106.19,106.19,106.19,106.19,1200000.0
2008-09-28 23:22:00,106.19,106.19,106.18,106.18,25000000.0
2008-09-28 23:23:00,106.18,106.18,106.18,106.18,49800001.0
2008-09-28 23:24:00,106.18,106.22,106.165,106.195,425599994.0
2008-09-28 23:28:00,106.2,106.2,106.2,106.2,25200001.0
2008-09-28 23:29:00,106.21,106.22,106.2,106.22,1426799998.0
2008-09-28 23:30:00,106.22,106.22,106.22,106.22,1440000000.0
2008-09-28 23:31:00,106.235,106.235,106.215,106.215,73200000.0
2008-09-28 23:32:00,106.22,106.22,106.22,106.22,72000000.0
2008-09-28 23:33:00,106.22,106.22,106.22,106.22,1728000000.0
2008-09-28 23:34:00,106.22,106.22,106.22,106.22,936000000.0
2008-09-28 23:35:00,106.22,106.22,106.22,106.22,1729799994.0
2008-09-28 23:36:00,106.22,106.22,106.22,106.22,435599988.0
2008-09-28 23:37:00,106.22,106.22,106.22,106.22,435599988.0
2008-09-28 23:38:00,106.22,106.22,106.22,106.22,1960199946.0
2008-09-28 23:39:00,106.22,106.22,106.22,106.22,145199996.0
2008-09-28 23:40:00,106.22,106.22,106.2,106.21,433299989.0
2008-09-28 23:41:00,106.21,106.23,106.21,106.23,13400000.0
2008-09-28 23:43:00,106.23,106.23,106.23,106.23,4500000.0
2008-09-28 23:44:00,106.23,106.24,106.225,106.24,253800003.0
2008-09-28 23:45:00,106.24,106.24,106.23,106.24,203199998.0
2008-09-28 23:46:00,106.24,106.245,106.24,106.245,7800000.0
2008-09-28 23:47:00,106.24,106.24,106.235,106.235,14200000.0
2008-09-28 23:48:00,106.24,106.24,106.23,106.23,195999994.0
2008-09-28 23:49:00,106.235,106.24,106.23,106.24,279000005.0
2008-09-28 23:50:00,106.24,106.24,106.24,106.24,13800000.0
2008-09-28 23:51:00,106.24,106.24,106.24,106.24,87900000.0
2008-09-28 23:52:00,106.24,106.24,106.24,106.24,138000000.0
2008-09-28 23:53:00,106.25,106.25,106.25,106.25,40300000.0
2008-09-28 23:54:00,106.25,106.25,106.25,106.25,27000000.0
2008-09-28 23:55:00,106.25,106.25,106.25,106.25,51300000.0
2008-09-28 23:56:00,106.25,106.25,106.25,106.25,16200000.0
2008-09-28 23:57:00,106.25,106.25,106.25,106.25,151200000.0
2008-09-28 23:58:00,106.25,106.25,106.205,106.215,67800000.0
2008-09-28 23:59:00,106.215,106.25,106.195,106.21,71400000.0
2008-09-29 00:00:00,106.21,106.225,106.21,106.21,23400000.0
2008-09-29 00:01:00,106.21,106.26,106.21,106.26,215400000.0
2008-09-29 00:02:00,106.26,106.27,106.26,106.27,28400000.0
2008-09-29 00:03:00,106.27,106.29,106.26,106.26,102200000.0
2008-09-29 00:04:00,106.255,106.265,106.255,106.255,79400000.0
2008-09-29 00:05:00,106.25,106.29,106.25,106.29,847300005.0
2008-09-29 00:06:00,106.29,106.345,106.285,106.32,495599999.0
2008-09-29 00:07:00,106.32,106.325,106.32,106.325,282600007.0
2008-09-29 00:08:00,106.325,106.345,106.325,106.335,83800000.0
2008-09-29 00:09:00,106.34,106.345,106.315,106.335,170800000.0
2008-09-29 00:10:00,106.33,106.34,106.31,106.325,383800000.0
2008-09-29 00:11:00,106.32,106.34,106.32,106.34,62000000.0
2008-09-29 00:12:00,106.335,106.335,106.33,106.335,9000000.0
2008-09-29 00:13:00,106.33,106.35,106.325,106.345,38200000.0
2008-09-29 00:14:00,106.345,106.365,106.345,106.36,67400000.0
2008-09-29 00:15:00,106.355,106.39,106.355,106.385,57000000.0
2008-09-29 00:16:00,106.385,106.405,106.365,106.38,86800000.0
2008-09-29 00:17:00,106.395,106.405,106.375,106.375,66000000.0
2008-09-29 00:18:00,106.38,106.415,106.38,106.38,154700000.0
2008-09-29 00:19:00,106.38,106.38,106.38,106.38,25600000.0
2008-09-29 00:20:00,106.38,106.39,106.38,106.38,44800000.0
2008-09-29 00:21:00,106.38,106.38,106.38,106.38,45000000.0
2008-09-29 00:22:00,106.38,106.38,106.355,106.38,46300000.0
2008-09-29 00:23:00,106.38,106.38,106.38,106.38,8000000.0
2008-09-29 00:24:00,106.38,106.38,106.38,106.38,8000000.0
2008-09-29 00:25:00,106.38,106.38,106.38,106.38,4000000.0
2008-09-29 00:26:00,106.38,106.38,106.38,106.38,24000000.0
2008-09-29 00:27:00,106.38,106.385,106.38,106.38,46000000.0
2008-09-29 00:28:00,106.38,106.4,106.355,106.4,177299999.0
2008-09-29 00:29:00,106.4,106.405,106.35,106.385,213200000.0
2008-09-29 00:30:00,106.385,106.395,106.375,106.395,127400000.0
2008-09-29 00:31:00,106.39,106.39,106.39,106.39,31200000.0
2008-09-29 00:32:00,106.38,106.39,106.38,106.39,162000000.0
2008-09-29 00:33:00,106.39,106.39,106.375,106.39,250000000.0
2008-09-29 00:34:00,106.39,106.41,106.39,106.4,59000000.0
2008-09-29 00:35:00,106.4,106.4,106.35,106.38,299700000.0
2008-09-29 00:36:00,106.38,106.39,106.345,106.355,148300000.0
2008-09-29 00:37:00,106.365,106.365,106.355,106.355,82200000.0
2008-09-29 00:38:00,106.355,106.355,106.32,106.325,390400000.0
2008-09-29 00:39:00,106.325,106.34,106.325,106.335,169100000.0
2008-09-29 00:40:00,106.335,106.37,106.325,106.36,225900000.0
2008-09-29 00:41:00,106.36,106.37,106.345,106.365,150800000.0
2008-09-29 00:42:00,106.365,106.365,106.345,106.365,217600000.0
2008-09-29 00:43:00,106.365,106.365,106.325,106.355,189600000.0
2008-09-29 00:44:00,106.355,106.355,106.355,106.355,55400000.0
2008-09-29 00:45:00,106.355,106.355,106.315,106.32,141400000.0
2008-09-29 00:46:00,106.315,106.34,106.315,106.33,96800000.0
2008-09-29 00:47:00,106.34,106.35,106.33,106.34,252000000.0
2008-09-29 00:48:00,106.34,106.345,106.305,106.315,256900001.0
2008-09-29 00:49:00,106.315,106.315,106.28,106.29,144800000.0
2008-09-29 00:50:00,106.29,106.29,106.275,106.285,49000000.0
2008-09-29 00:51:00,106.285,106.29,106.275,106.28,147000000.0
2008-09-29 00:52:00,106.28,106.28,106.265,106.265,164600000.0
2008-09-29 00:53:00,106.265,106.27,106.255,106.265,137000000.0
2008-09-29 00:54:00,106.265,106.275,106.26,106.265,174800000.0
2008-09-29 00:55:00,106.265,106.27,106.255,106.27,82400000.0
2008-09-29 00:56:00,106.265,106.29,106.26,106.28,74400000.0
2008-09-29 00:57:00,106.275,106.28,106.265,106.265,29600000.0
2008-09-29 00:58:00,106.265,106.265,106.265,106.265,11000000.0
2008-09-29 00:59:00,106.265,106.28,106.265,106.27,67000000.0
2008-09-29 01:00:00,106.27,106.27,106.26,106.265,151400000.0
2008-09-29 01:01:00,106.265,106.28,106.265,106.27,134399998.0
2008-09-29 01:02:00,106.27,106.28,106.26,106.27,102599999.0
2008-09-29 01:03:00,106.23,106.27,106.23,106.24,229199996.0
2008-09-29 01:04:00,106.23,106.23,106.145,106.18,454799998.0
2008-09-29 01:05:00,106.18,106.19,106.085,106.1,730199996.0
2008-09-29 01:06:00,106.115,106.2,106.1,106.18,1260699983.0
2008-09-29 01:07:00,106.18,106.2,106.18,106.18,258600002.0
2008-09-29 01:08:00,106.18,106.18,106.16,106.16,50999999.0
2008-09-29 01:09:00,106.16,106.25,106.16,106.25,366199999.0
2008-09-29 01:10:00,106.25,106.28,106.225,106.26,218999999.0
2008-09-29 01:11:00,106.26,106.26,106.26,106.26,16200000.0
2008-09-29 01:12:00,106.26,106.26,106.26,106.26,35400000.0
2008-09-29 01:13:00,106.255,106.275,106.255,106.26,57200000.0
2008-09-29 01:14:00,106.26,106.265,106.26,106.26,55200001.0
2008-09-29 01:15:00,106.26,106.26,106.26,106.26,24000000.0
2008-09-29 01:16:00,106.26,106.275,106.255,106.26,157400000.0
2008-09-29 01:17:00,106.26,106.26,106.26,106.26,42000000.0
2008-09-29 01:18:00,106.275,106.29,106.24,106.24,348599998.0
2008-09-29 01:19:00,106.24,106.24,106.205,106.23,250300000.0
2008-09-29 01:20:00,106.225,106.23,106.205,106.22,139799999.0
2008-09-29 01:21:00,106.23,106.25,106.23,106.25,45600000.0
2008-09-29 01:22:00,106.25,106.25,106.23,106.23,110399999.0
2008-09-29 01:23:00,106.23,106.24,106.2,106.23,316199998.0
2008-09-29 01:25:00,106.23,106.23,106.165,106.18,492999998.0
2008-09-29 01:26:00,106.18,106.18,106.14,106.14,358200000.0
2008-09-29 01:27:00,106.14,106.14,106.095,106.115,343500000.0
2008-09-29 01:28:00,106.115,106.15,106.11,106.15,391199999.0
2008-09-29 01:29:00,106.15,106.15,106.15,106.15,50400000.0
2008-09-29 01:30:00,106.15,106.165,106.15,106.15,278400000.0
2008-09-29 01:31:00,106.15,106.15,106.15,106.15,57600000.0
2008-09-29 01:32:00,106.15,106.15,106.15,106.15,36000000.0
2008-09-29 01:33:00,106.15,106.15,106.15,106.15,191400000.0
2008-09-29 01:34:00,106.15,106.15,106.15,106.15,94200000.0
2008-09-29 01:35:00,106.15,106.15,106.13,106.145,308800001.0
2008-09-29 01:36:00,106.145,106.16,106.125,106.15,494199998.0
2008-09-29 01:37:00,106.15,106.15,106.145,106.15,37200000.0
2008-09-29 01:38:00,106.15,106.165,106.15,106.15,66000000.0
2008-09-29 01:39:00,106.165,106.185,106.14,106.185,211800000.0
2008-09-29 01:40:00,106.185,106.19,106.185,106.185,28200000.0
2008-09-29 01:41:00,106.185,106.19,106.185,106.19,48000000.0
2008-09-29 01:42:00,106.19,106.195,106.185,106.195,67800000.0
2008-09-29 01:43:00,106.195,106.195,106.175,106.18,314099999.0
2008-09-29 01:44:00,106.185,106.185,106.17,106.17,305199997.0
2008-09-29 01:45:00,106.17,106.2,106.17,106.2,218099998.0
2008-09-29 01:46:00,106.2,106.205,106.19,106.2,162000000.0
2008-09-29 01:47:00,106.2,106.2,106.17,106.18,241800000.0
2008-09-29 01:48:00,106.18,106.185,106.18,106.18,165000000.0
2008-09-29 01:49:00,106.185,106.195,106.185,106.19,76200000.0
2008-09-29 01:50:00,106.19,106.2,106.18,106.2,241200002.0
2008-09-29 01:51:00,106.2,106.23,106.195,106.22,179400000.0
2008-09-29 01:52:00,106.22,106.25,106.22,106.25,100400000.0
2008-09-29 01:53:00,106.25,106.27,106.25,106.26,293400000.0
2008-09-29 01:54:00,106.265,106.3,106.265,106.285,367000000.0
2008-09-29 01:55:00,106.285,106.29,106.265,106.285,94000000.0
2008-09-29 01:56:00,106.285,106.325,106.285,106.3,324400000.0
2008-09-29 01:57:00,106.3,106.345,106.3,106.335,572799998.0
2008-09-29 01:58:00,106.34,106.345,106.33,106.34,247200000.0
2008-09-29 01:59:00,106.335,106.335,106.325,106.33,123000000.0
2008-09-29 02:00:00,106.33,106.335,106.315,106.325,332200000.0
2008-09-29 02:01:00,106.325,106.345,106.315,106.325,175600000.0
2008-09-29 02:02:00,106.325,106.33,106.305,106.32,257100000.0
2008-09-29 02:03:00,106.315,106.325,106.305,106.315,298999999.0
2008-09-29 02:04:00,106.315,106.335,106.31,106.335,351400000.0
2008-09-29 02:05:00,106.335,106.335,106.31,106.31,225600000.0
2008-09-29 02:06:00,106.31,106.32,106.295,106.3,276400000.0
2008-09-29 02:07:00,106.3,106.33,106.285,106.33,407700000.0
2008-09-29 02:08:00,106.325,106.335,106.31,106.325,227399998.0
2008-09-29 02:09:00,106.33,106.33,106.31,106.31,124199999.0
2008-09-29 02:10:00,106.315,106.34,106.31,106.33,288000000.0
2008-09-29 02:11:00,106.33,106.38,106.33,106.37,306900000.0
2008-09-29 02:12:00,106.375,106.4,106.365,106.39,205800000.0
2008-09-29 02:13:00,106.39,106.41,106.38,106.405,340400000.0
2008-09-29 02:14:00,106.41,106.415,106.365,106.38,582199999.0
2008-09-29 02:15:00,106.375,106.4,106.37,106.4,197600000.0
2008-09-29 02:16:00,106.4,106.41,106.385,106.41,542400000.0
2008-09-29 02:17:00,106.41,106.43,106.41,106.425,371700001.0
2008-09-29 02:18:00,106.425,106.425,106.395,106.405,646099999.0
2008-09-29 02:19:00,106.405,106.445,106.405,106.435,436600000.0
2008-09-29 02:20:00,106.435,106.465,106.435,106.465,502500000.0
2008-09-29 02:21:00,106.465,106.47,106.455,106.47,170500000.0
2008-09-29 02:22:00,106.47,106.535,106.47,106.535,583100000.0
2008-09-29 02:23:00,106.54,106.575,106.54,106.555,434199998.0
2008-09-29 02:24:00,106.555,106.555,106.515,106.53,559200000.0
2008-09-29 02:25:00,106.53,106.535,106.5,106.52,684100000.0
2008-09-29 02:26:00,106.52,106.525,106.515,106.52,365799999.0
2008-09-29 02:27:00,106.52,106.545,106.52,106.54,758900010.0
2008-09-29 02:28:00,106.54,106.565,106.54,106.545,520599996.0
2008-09-29 02:29:00,106.545,106.555,106.545,106.55,479400003.0
2008-09-29 02:30:00,106.55,106.585,106.545,106.58,758800002.0
2008-09-29 02:31:00,106.575,106.585,106.555,106.58,482099998.0
2008-09-29 02:32:00,106.575,106.58,106.565,106.575,260100000.0
2008-09-29 02:33:00,106.575,106.575,106.555,106.57,517999998.0
2008-09-29 02:34:00,106.575,106.6,106.575,106.6,233800000.0
2008-09-29 02:35:00,106.6,106.625,106.58,106.615,1735600009.0
2008-09-29 02:36:00,106.615,106.63,106.61,106.63,827300000.0
2008-09-29 02:37:00,106.63,106.64,106.62,106.635,442000000.0
2008-09-29 02:38:00,106.635,106.675,106.635,106.655,963300001.0
2008-09-29 02:39:00,106.655,106.66,106.65,106.65,398200000.0
2008-09-29 02:40:00,106.65,106.72,106.64,106.69,480800000.0
2008-09-29 02:41:00,106.695,106.7,106.67,106.695,714599998.0
2008-09-29 02:42:00,106.69,106.74,106.69,106.715,1315000001.0
2008-09-29 02:43:00,106.715,106.74,106.695,106.72,1111099996.0
2008-09-29 02:44:00,106.72,106.73,106.705,106.72,945499998.0
2008-09-29 02:45:00,106.725,106.785,106.725,106.775,1584199988.0
2008-09-29 02:46:00,106.78,106.78,106.755,106.76,675700001.0
2008-09-29 02:47:00,106.76,106.79,106.745,106.78,567600002.0
2008-09-29 02:48:00,106.78,106.78,106.765,106.775,477800000.0
2008-09-29 02:49:00,106.775,106.78,106.755,106.755,671900001.0
2008-09-29 02:50:00,106.765,106.765,106.745,106.755,713400002.0
2008-09-29 02:51:00,106.755,106.755,106.745,106.745,499400000.0
2008-09-29 02:52:00,106.745,106.775,106.745,106.765,537100002.0
2008-09-29 02:53:00,106.765,106.795,106.76,106.78,974100006.0
2008-09-29 02:54:00,106.78,106.815,106.78,106.81,1225000004.0
2008-09-29 02:55:00,106.825,106.885,106.815,106.865,1052799998.0
2008-09-29 02:56:00,106.865,106.87,106.845,106.86,543800000.0
2008-09-29 02:57:00,106.855,106.865,106.79,106.79,1174000000.0
2008-09-29 02:58:00,106.795,106.805,106.77,106.78,1182700000.0
2008-09-29 02:59:00,106.78,106.8,106.745,106.79,1415514644.0
2008-09-29 03:00:00,106.79,106.83,106.79,106.82,1172300003.0
2008-09-29 03:01:00,106.82,106.85,106.815,106.835,1118300001.0
2008-09-29 03:02:00,106.835,106.84,106.81,106.81,761599999.0
2008-09-29 03:03:00,106.81,106.825,106.8,106.8,619300001.0
2008-09-29 03:04:00,106.805,106.83,106.79,106.825,498700001.0
2008-09-29 03:05:00,106.83,106.83,106.78,106.785,661600000.0
2008-09-29 03:06:00,106.785,106.785,106.76,106.76,522100000.0
2008-09-29 03:07:00,106.76,106.775,106.755,106.77,663100000.0
2008-09-29 03:08:00,106.77,106.78,106.765,106.775,673800001.0
2008-09-29 03:09:00,106.78,106.79,106.78,106.78,531800005.0
2008-09-29 03:10:00,106.78,106.78,106.755,106.755,488700000.0
2008-09-29 03:11:00,106.76,106.78,106.76,106.775,403500000.0
2008-09-29 03:12:00,106.775,106.785,106.765,106.785,281000000.0
2008-09-29 03:13:00,106.785,106.835,106.785,106.83,870400000.0
2008-09-29 03:14:00,106.835,106.85,106.83,106.835,412800000.0
2008-09-29 03:15:00,106.835,106.86,106.83,106.845,560800000.0
2008-09-29 03:16:00,106.845,106.92,106.84,106.92,957500000.0
2008-09-29 03:17:00,106.925,106.965,106.915,106.945,792600005.0
2008-09-29 03:18:00,106.945,106.955,106.945,106.95,858400000.0
2008-09-29 03:19:00,106.955,106.955,106.92,106.94,182700001.0
2008-09-29 03:20:00,106.94,106.94,106.865,106.865,540400001.0
2008-09-29 03:21:00,106.865,106.865,106.835,106.845,330499999.0
2008-09-29 03:22:00,106.845,106.845,106.81,106.815,351500000.0
2008-09-29 03:23:00,106.81,106.815,106.775,106.775,489800000.0
2008-09-29 03:24:00,106.775,106.775,106.765,106.765,232000000.0
2008-09-29 03:25:00,106.765,106.775,106.765,106.765,159700000.0
2008-09-29 03:26:00,106.765,106.765,106.72,106.72,553700001.0
2008-09-29 03:27:00,106.715,106.715,106.64,106.645,947100000.0
2008-09-29 03:28:00,106.655,106.705,106.65,106.66,451900000.0
2008-09-29 03:29:00,106.66,106.67,106.63,106.635,501600000.0
2008-09-29 03:30:00,106.635,106.635,106.61,106.62,568800000.0
2008-09-29 03:31:00,106.62,106.655,106.615,106.655,480400000.0
2008-09-29 03:32:00,106.655,106.7,106.65,106.7,525600000.0
2008-09-29 03:33:00,106.7,106.71,106.695,106.705,364300001.0
2008-09-29 03:34:00,106.705,106.705,106.7,106.7,130400000.0
2008-09-29 03:35:00,106.7,106.73,106.7,106.725,537400000.0
2008-09-29 03:36:00,106.725,106.725,106.685,106.685,427700001.0
2008-09-29 03:37:00,106.685,106.7,106.665,106.695,444800000.0
2008-09-29 03:38:00,106.695,106.74,106.695,106.725,355500000.0
2008-09-29 03:39:00,106.725,106.735,106.72,106.73,374000000.0
2008-09-29 03:40:00,106.73,106.77,106.725,106.77,586500001.0
2008-09-29 03:41:00,106.765,106.78,106.755,106.775,718000000.0
2008-09-29 03:42:00,106.775,106.775,106.76,106.76,973099998.0
2008-09-29 03:43:00,106.76,106.765,106.76,106.76,329300000.0
2008-09-29 03:44:00,106.76,106.765,106.75,106.75,519200000.0
2008-09-29 03:45:00,106.75,106.76,106.745,106.76,357000000.0
2008-09-29 03:46:00,106.76,106.76,106.75,106.75,312600000.0
2008-09-29 03:47:00,106.75,106.75,106.725,106.725,186300000.0
2008-09-29 03:48:00,106.735,106.74,106.715,106.74,320100000.0
2008-09-29 03:49:00,106.74,106.74,106.7,106.705,342299999.0
2008-09-29 03:50:00,106.705,106.705,106.66,106.665,712200001.0
2008-09-29 03:51:00,106.665,106.705,106.65,106.705,861400003.0
2008-09-29 03:52:00,106.705,106.705,106.685,106.69,315900000.0
2008-09-29 03:53:00,106.695,106.715,106.695,106.695,204700000.0
2008-09-29 03:54:00,106.695,106.705,106.675,106.7,657200007.0
2008-09-29 03:55:00,106.7,106.7,106.68,106.68,360200003.0
2008-09-29 03:56:00,106.68,106.72,106.68,106.705,806000004.0
2008-09-29 03:57:00,106.71,106.73,106.71,106.73,325400000.0
2008-09-29 03:58:00,106.73,106.76,106.73,106.76,570099998.0
2008-09-29 03:59:00,106.76,106.79,106.75,106.79,902000004.0
2008-09-29 04:00:00,106.785,106.785,106.73,106.75,346300000.0
2008-09-29 04:01:00,106.75,106.765,106.74,106.74,287500000.0
2008-09-29 04:02:00,106.74,106.74,106.7,106.7,449700002.0
2008-09-29 04:03:00,106.72,106.73,106.71,106.71,380400004.0
2008-09-29 04:04:00,106.715,106.72,106.705,106.71,248499994.0
2008-09-29 04:05:00,106.71,106.72,106.705,106.71,468800001.0
2008-09-29 04:06:00,106.71,106.71,106.7,106.7,687300004.0
2008-09-29 04:07:00,106.69,106.7,106.68,106.695,308400000.0
2008-09-29 04:08:00,106.695,106.7,106.68,106.68,285199996.0
2008-09-29 04:09:00,106.68,106.69,106.68,106.69,145500000.0
2008-09-29 04:10:00,106.685,106.69,106.68,106.68,159900000.0
2008-09-29 04:11:00,106.68,106.69,106.68,106.69,114000000.0
2008-09-29 04:12:00,106.69,106.69,106.68,106.68,233100000.0
2008-09-29 04:13:00,106.685,106.685,106.67,106.67,194100000.0
2008-09-29 04:14:00,106.67,106.68,106.66,106.66,265700000.0
2008-09-29 04:15:00,106.66,106.67,106.635,106.65,488400000.0
2008-09-29 04:16:00,106.65,106.65,106.62,106.63,315500000.0
2008-09-29 04:17:00,106.625,106.64,106.61,106.63,404200000.0
2008-09-29 04:18:00,106.63,106.64,106.63,106.63,328400002.0
2008-09-29 04:19:00,106.63,106.63,106.61,106.61,204600000.0
2008-09-29 04:20:00,106.61,106.62,106.59,106.59,339600000.0
2008-09-29 04:21:00,106.585,106.585,106.56,106.58,346700000.0
2008-09-29 04:22:00,106.58,106.61,106.58,106.58,464100003.0
2008-09-29 04:23:00,106.58,106.58,106.54,106.55,904600011.0
2008-09-29 04:24:00,106.55,106.55,106.52,106.54,504099999.0
2008-09-29 04:25:00,106.55,106.55,106.54,106.54,119600000.0
2008-09-29 04:26:00,106.54,106.54,106.5,106.5,129300000.0
2008-09-29 04:27:00,106.5,106.51,106.47,106.5,698400000.0
2008-09-29 04:28:00,106.5,106.52,106.5,106.51,299400000.0
2008-09-29 04:29:00,106.51,106.51,106.48,106.5,354600000.0
2008-09-29 04:30:00,106.5,106.52,106.46,106.47,725999997.0
2008-09-29 04:31:00,106.47,106.505,106.46,106.505,386000000.0
2008-09-29 04:32:00,106.51,106.51,106.51,106.51,264600000.0
2008-09-29 04:33:00,106.51,106.51,106.48,106.49,530199996.0
2008-09-29 04:34:00,106.495,106.505,106.49,106.5,255800000.0
2008-09-29 04:35:00,106.5,106.51,106.49,106.5,314799999.0
2008-09-29 04:36:00,106.5,106.5,106.48,106.49,207200000.0
2008-09-29 04:37:00,106.49,106.5,106.48,106.48,346800003.0
2008-09-29 04:38:00,106.48,106.51,106.48,106.51,514800000.0
2008-09-29 04:39:00,106.51,106.53,106.51,106.53,176400000.0
2008-09-29 04:40:00,106.535,106.54,106.53,106.54,359400000.0
2008-09-29 04:41:00,106.54,106.545,106.54,106.545,71100000.0
2008-09-29 04:42:00,106.545,106.56,106.54,106.56,302500000.0
2008-09-29 04:43:00,106.56,106.56,106.545,106.545,701200002.0
2008-09-29 04:44:00,106.545,106.55,106.54,106.55,351300000.0
2008-09-29 04:45:00,106.55,106.55,106.54,106.54,192200000.0
2008-09-29 04:46:00,106.54,106.54,106.485,106.49,676299996.0
2008-09-29 04:47:00,106.465,106.5,106.465,106.5,542600004.0
2008-09-29 04:48:00,106.5,106.515,106.48,106.5,602100003.0
2008-09-29 04:49:00,106.5,106.51,106.5,106.5,134200000.0
2008-09-29 04:50:00,106.5,106.51,106.5,106.5,375600001.0
2008-09-29 04:51:00,106.5,106.535,106.5,106.53,631700005.0
2008-09-29 04:52:00,106.53,106.54,106.52,106.52,554500003.0
2008-09-29 04:53:00,106.52,106.53,106.515,106.52,291799999.0
2008-09-29 04:54:00,106.52,106.52,106.5,106.505,263700003.0
2008-09-29 04:55:00,106.505,106.53,106.505,106.51,563500000.0
2008-09-29 04:56:00,106.51,106.52,106.5,106.5,437500001.0
2008-09-29 04:57:00,106.5,106.51,106.5,106.5,158100000.0
2008-09-29 04:58:00,106.5,106.5,106.49,106.5,89200000.0
2008-09-29 04:59:00,106.5,106.5,106.49,106.49,154800000.0
2008-09-29 05:00:00,106.49,106.5,106.465,106.47,309800000.0
2008-09-29 05:01:00,106.47,106.47,106.46,106.47,179600000.0
2008-09-29 05:02:00,106.47,106.47,106.46,106.46,81300000.0
2008-09-29 05:03:00,106.465,106.47,106.45,106.45,119700000.0
2008-09-29 05:04:00,106.46,106.46,106.45,106.46,127000000.0
2008-09-29 05:05:00,106.46,106.47,106.45,106.455,147200000.0
2008-09-29 05:06:00,106.46,106.48,106.46,106.47,137100000.0
2008-09-29 05:07:00,106.47,106.48,106.47,106.47,112800000.0
2008-09-29 05:08:00,106.47,106.47,106.45,106.46,177700000.0
2008-09-29 05:09:00,106.46,106.47,106.46,106.46,97200000.0
2008-09-29 05:10:00,106.46,106.46,106.46,106.46,19800000.0
2008-09-29 05:11:00,106.46,106.47,106.46,106.47,119600000.0
2008-09-29 05:12:00,106.475,106.49,106.465,106.47,375200000.0
2008-09-29 05:13:00,106.47,106.49,106.47,106.49,228600000.0
2008-09-29 05:14:00,106.49,106.49,106.47,106.47,193100000.0
2008-09-29 05:15:00,106.47,106.47,106.47,106.47,10800000.0
2008-09-29 05:16:00,106.48,106.48,106.47,106.47,221399999.0
2008-09-29 05:17:00,106.47,106.47,106.47,106.47,20400000.0
2008-09-29 05:19:00,106.47,106.47,106.46,106.46,125100000.0
2008-09-29 05:20:00,106.46,106.47,106.46,106.46,89700000.0
2008-09-29 05:21:00,106.47,106.475,106.465,106.475,75300000.0
2008-09-29 05:22:00,106.48,106.485,106.47,106.48,251300000.0
2008-09-29 05:23:00,106.485,106.49,106.465,106.49,269200000.0
2008-09-29 05:24:00,106.485,106.495,106.485,106.495,63200000.0
2008-09-29 05:25:00,106.49,106.54,106.49,106.53,491800000.0
2008-09-29 05:26:00,106.53,106.545,106.47,106.485,450200000.0
2008-09-29 05:27:00,106.495,106.495,106.48,106.48,148900001.0
2008-09-29 05:28:00,106.48,106.545,106.48,106.54,799700002.0
2008-09-29 05:29:00,106.54,106.54,106.54,106.54,468000000.0
2008-09-29 05:30:00,106.54,106.54,106.51,106.52,232100000.0
2008-09-29 05:31:00,106.52,106.525,106.52,106.525,125500000.0
2008-09-29 05:32:00,106.52,106.52,106.52,106.52,21900000.0
2008-09-29 05:33:00,106.535,106.55,106.535,106.55,84800000.0
2008-09-29 05:34:00,106.55,106.55,106.55,106.55,9600000.0
2008-09-29 05:35:00,106.56,106.58,106.56,106.58,204600000.0
2008-09-29 05:36:00,106.58,106.58,106.555,106.555,114800000.0
2008-09-29 05:37:00,106.555,106.555,106.54,106.55,203000000.0
2008-09-29 05:38:00,106.55,106.57,106.55,106.57,210600000.0
2008-09-29 05:39:00,106.57,106.58,106.57,106.57,133200000.0
2008-09-29 05:40:00,106.57,106.58,106.545,106.55,228800000.0
2008-09-29 05:41:00,106.56,106.56,106.495,106.5,584700000.0
2008-09-29 05:42:00,106.5,106.5,106.49,106.49,158400000.0
2008-09-29 05:43:00,106.49,106.5,106.48,106.5,143000000.0
2008-09-29 05:44:00,106.5,106.5,106.5,106.5,109800000.0
2008-09-29 05:45:00,106.495,106.495,106.475,106.48,292000000.0
2008-09-29 05:46:00,106.48,106.48,106.46,106.46,186200000.0
2008-09-29 05:47:00,106.46,106.46,106.43,106.43,265800000.0
2008-09-29 05:48:00,106.43,106.45,106.42,106.43,330000000.0
2008-09-29 05:49:00,106.43,106.44,106.43,106.44,203600000.0
2008-09-29 05:50:00,106.44,106.47,106.43,106.44,348699999.0
2008-09-29 05:51:00,106.44,106.45,106.425,106.43,340100000.0
2008-09-29 05:52:00,106.43,106.45,106.425,106.45,282900000.0
2008-09-29 05:53:00,106.45,106.45,106.45,106.45,17400000.0
2008-09-29 05:54:00,106.45,106.455,106.43,106.43,131500000.0
2008-09-29 05:55:00,106.43,106.445,106.42,106.44,296100000.0
2008-09-29 05:56:00,106.44,106.44,106.43,106.44,111000000.0
2008-09-29 05:57:00,106.445,106.455,106.44,106.455,154500000.0
2008-09-29 05:58:00,106.455,106.46,106.44,106.455,233900000.0
2008-09-29 05:59:00,106.45,106.46,106.45,106.45,100200000.0
2008-09-29 06:00:00,106.44,106.44,106.42,106.43,220800000.0
2008-09-29 06:01:00,106.43,106.43,106.41,106.42,157000000.0
2008-09-29 06:02:00,106.415,106.42,106.4,106.41,346600000.0
2008-09-29 06:03:00,106.41,106.42,106.41,106.42,183400000.0
2008-09-29 06:04:00,106.42,106.42,106.41,106.41,160800000.0
2008-09-29 06:05:00,106.41,106.435,106.405,106.405,174000000.0
2008-09-29 06:06:00,106.405,106.41,106.39,106.4,225600000.0
2008-09-29 06:07:00,106.405,106.405,106.375,106.39,275199998.0
2008-09-29 06:08:00,106.385,106.39,106.37,106.375,285300000.0
2008-09-29 06:09:00,106.375,106.405,106.37,106.4,266800000.0
2008-09-29 06:10:00,106.405,106.405,106.4,106.4,301200000.0
2008-09-29 06:11:00,106.4,106.4,106.39,106.4,356100000.0
2008-09-29 06:12:00,106.4,106.41,106.4,106.4,51600000.0
2008-09-29 06:13:00,106.405,106.41,106.395,106.4,122000000.0
2008-09-29 06:14:00,106.4,106.4,106.37,106.37,148700000.0
2008-09-29 06:15:00,106.37,106.39,106.37,106.385,398200001.0
2008-09-29 06:16:00,106.38,106.39,106.37,106.37,331199996.0
2008-09-29 06:17:00,106.37,106.385,106.37,106.38,454799992.0
2008-09-29 06:18:00,106.375,106.375,106.335,106.34,547399996.0
2008-09-29 06:19:00,106.335,106.36,106.335,106.355,247000000.0
2008-09-29 06:20:00,106.35,106.36,106.345,106.345,106300000.0
2008-09-29 06:21:00,106.345,106.37,106.345,106.37,232200000.0
2008-09-29 06:22:00,106.37,106.37,106.35,106.35,523200000.0
2008-09-29 06:23:00,106.36,106.37,106.355,106.37,177900000.0
2008-09-29 06:24:00,106.37,106.37,106.345,106.36,316300000.0
2008-09-29 06:25:00,106.36,106.36,106.345,106.345,126400000.0
2008-09-29 06:26:00,106.345,106.35,106.345,106.35,101000000.0
2008-09-29 06:27:00,106.35,106.35,106.345,106.345,52800000.0
2008-09-29 06:28:00,106.35,106.35,106.335,106.34,217000000.0
2008-09-29 06:29:00,106.34,106.35,106.33,106.33,404199999.0
2008-09-29 06:30:00,106.33,106.34,106.295,106.295,665100000.0
2008-09-29 06:31:00,106.295,106.32,106.29,106.31,374299999.0
2008-09-29 06:32:00,106.31,106.31,106.285,106.3,281200000.0
2008-09-29 06:33:00,106.3,106.3,106.285,106.29,183700000.0
2008-09-29 06:34:00,106.29,106.3,106.275,106.28,751899997.0
2008-09-29 06:35:00,106.285,106.29,106.28,106.285,253700000.0
2008-09-29 06:36:00,106.285,106.295,106.285,106.29,105200000.0
2008-09-29 06:37:00,106.29,106.3,106.28,106.28,528799998.0
2008-09-29 06:38:00,106.28,106.31,106.28,106.3,311000004.0
2008-09-29 06:39:00,106.3,106.3,106.27,106.28,217600000.0
2008-09-29 06:40:00,106.28,106.28,106.265,106.27,449100003.0
2008-09-29 06:41:00,106.27,106.285,106.26,106.285,170200000.0
2008-09-29 06:42:00,106.27,106.28,106.26,106.27,227799998.0
2008-09-29 06:43:00,106.28,106.29,106.27,106.28,492000001.0
2008-09-29 06:44:00,106.28,106.3,106.28,106.295,205400000.0
2008-09-29 06:45:00,106.295,106.31,106.29,106.31,282900000.0
2008-09-29 06:46:00,106.31,106.34,106.31,106.33,273600000.0
2008-09-29 06:47:00,106.33,106.34,106.33,106.33,349600002.0
2008-09-29 06:48:00,106.33,106.34,106.33,106.33,267100000.0
2008-09-29 06:49:00,106.34,106.34,106.32,106.32,361999999.0
2008-09-29 06:50:00,106.325,106.33,106.32,106.33,77700000.0
2008-09-29 06:51:00,106.33,106.33,106.32,106.33,81100000.0
2008-09-29 06:52:00,106.33,106.33,106.33,106.33,66600000.0
2008-09-29 06:53:00,106.33,106.37,106.33,106.37,313999999.0
2008-09-29 06:54:00,106.37,106.38,106.37,106.37,227400000.0
2008-09-29 06:55:00,106.37,106.37,106.37,106.37,44400000.0
2008-09-29 06:56:00,106.37,106.39,106.37,106.38,712000004.0
2008-09-29 06:57:00,106.38,106.39,106.37,106.38,307600000.0
2008-09-29 06:58:00,106.38,106.385,106.38,106.38,75000000.0
2008-09-29 06:59:00,106.385,106.385,106.38,106.38,152700000.0
2008-09-29 07:00:00,106.38,106.39,106.37,106.37,427200000.0
2008-09-29 07:01:00,106.37,106.37,106.35,106.355,163800000.0
2008-09-29 07:02:00,106.35,106.355,106.35,106.35,75000000.0
2008-09-29 07:03:00,106.35,106.36,106.33,106.35,463500001.0
2008-09-29 07:04:00,106.35,106.36,106.345,106.36,242200000.0
2008-09-29 07:05:00,106.36,106.36,106.345,106.35,327399996.0
2008-09-29 07:06:00,106.35,106.36,106.34,106.35,355400000.0
2008-09-29 07:07:00,106.35,106.36,106.32,106.34,721400000.0
2008-09-29 07:08:00,106.34,106.375,106.34,106.355,449600000.0
2008-09-29 07:09:00,106.36,106.36,106.305,106.31,699800000.0
2008-09-29 07:10:00,106.31,106.34,106.31,106.34,535399999.0
2008-09-29 07:11:00,106.33,106.34,106.32,106.33,570400000.0
2008-09-29 07:12:00,106.34,106.375,106.33,106.37,669599999.0
2008-09-29 07:13:00,106.365,106.37,106.36,106.37,261300000.0
2008-09-29 07:14:00,106.37,106.38,106.36,106.375,365500000.0
2008-09-29 07:15:00,106.375,106.375,106.36,106.37,246900000.0
2008-09-29 07:16:00,106.37,106.375,106.37,106.375,337200000.0
2008-09-29 07:17:00,106.37,106.385,106.37,106.38,146300000.0
2008-09-29 07:18:00,106.385,106.4,106.38,106.39,81600000.0
2008-09-29 07:19:00,106.39,106.39,106.37,106.38,449200001.0
2008-09-29 07:20:00,106.375,106.38,106.36,106.375,535900000.0
2008-09-29 07:21:00,106.37,106.375,106.36,106.37,257399998.0
2008-09-29 07:22:00,106.375,106.375,106.36,106.37,597399998.0
2008-09-29 07:23:00,106.37,106.375,106.355,106.37,659099999.0
2008-09-29 07:24:00,106.37,106.395,106.355,106.36,562400000.0
2008-09-29 07:25:00,106.365,106.39,106.365,106.38,143400000.0
2008-09-29 07:26:00,106.38,106.4,106.37,106.385,306800000.0
2008-09-29 07:27:00,106.38,106.385,106.36,106.38,657400008.0
2008-09-29 07:28:00,106.385,106.41,106.38,106.4,837100003.0
2008-09-29 07:29:00,106.4,106.405,106.365,106.385,554000001.0
2008-09-29 07:30:00,106.375,106.38,106.33,106.33,657500000.0
2008-09-29 07:31:00,106.33,106.35,106.33,106.34,400000000.0
2008-09-29 07:32:00,106.335,106.375,106.335,106.37,341400000.0
2008-09-29 07:33:00,106.37,106.385,106.37,106.375,439200000.0
2008-09-29 07:34:00,106.375,106.375,106.37,106.375,175800000.0
2008-09-29 07:35:00,106.375,106.375,106.34,106.365,292700000.0
2008-09-29 07:36:00,106.365,106.375,106.34,106.34,597000000.0
2008-09-29 07:37:00,106.34,106.395,106.34,106.395,423200000.0
2008-09-29 07:38:00,106.395,106.41,106.385,106.41,532300000.0
2008-09-29 07:39:00,106.405,106.405,106.38,106.395,464930000.0
2008-09-29 07:40:00,106.4,106.415,106.355,106.395,425699999.0
2008-09-29 07:41:00,106.39,106.415,106.39,106.405,310900000.0
2008-09-29 07:42:00,106.405,106.405,106.39,106.39,685900000.0
2008-09-29 07:43:00,106.39,106.395,106.38,106.385,476200000.0
2008-09-29 07:44:00,106.385,106.395,106.355,106.36,438100000.0
2008-09-29 07:45:00,106.365,106.365,106.345,106.36,321300000.0
2008-09-29 07:46:00,106.36,106.36,106.295,106.34,644100001.0
2008-09-29 07:47:00,106.35,106.365,106.305,106.31,783099999.0
2008-09-29 07:48:00,106.31,106.32,106.3,106.305,518800000.0
2008-09-29 07:49:00,106.305,106.305,106.28,106.28,330600001.0
2008-09-29 07:50:00,106.28,106.3,106.28,106.3,979900003.0
2008-09-29 07:51:00,106.3,106.3,106.265,106.28,800000000.0
2008-09-29 07:52:00,106.28,106.28,106.265,106.28,333900000.0
2008-09-29 07:53:00,106.28,106.295,106.265,106.29,445800000.0
2008-09-29 07:54:00,106.3,106.305,106.25,106.29,585899999.0
2008-09-29 07:55:00,106.29,106.305,106.29,106.3,303699999.0
2008-09-29 07:56:00,106.305,106.315,106.275,106.31,341500000.0
2008-09-29 07:57:00,106.31,106.34,106.31,106.335,447800000.0
2008-09-29 07:58:00,106.34,106.365,106.325,106.35,522000000.0
2008-09-29 07:59:00,106.35,106.35,106.31,106.32,427700000.0
2008-09-29 08:00:00,106.325,106.345,106.32,106.33,578100000.0
2008-09-29 08:01:00,106.325,106.335,106.315,106.325,657000000.0
2008-09-29 08:02:00,106.325,106.335,106.31,106.335,772500000.0
2008-09-29 08:03:00,106.335,106.34,106.315,106.32,451500000.0
2008-09-29 08:04:00,106.32,106.345,106.32,106.335,411200000.0
2008-09-29 08:05:00,106.335,106.335,106.31,106.33,417300000.0
2008-09-29 08:06:00,106.34,106.35,106.33,106.335,533400000.0
2008-09-29 08:07:00,106.34,106.35,106.315,106.315,218700000.0
2008-09-29 08:08:00,106.315,106.345,106.315,106.33,466500000.0
2008-09-29 08:09:00,106.325,106.34,106.325,106.33,67400000.0
2008-09-29 08:10:00,106.335,106.355,106.325,106.35,184400000.0
2008-09-29 08:11:00,106.35,106.355,106.34,106.34,214800000.0
2008-09-29 08:12:00,106.34,106.345,106.32,106.33,400000000.0
2008-09-29 08:13:00,106.33,106.37,106.33,106.355,344700000.0
2008-09-29 08:14:00,106.355,106.37,106.355,106.37,147300000.0
2008-09-29 08:15:00,106.375,106.375,106.33,106.34,481700000.0
2008-09-29 08:16:00,106.34,106.34,106.325,106.33,335700000.0
2008-09-29 08:17:00,106.33,106.33,106.305,106.315,750300000.0
2008-09-29 08:18:00,106.31,106.31,106.26,106.265,850400000.0
2008-09-29 08:19:00,106.265,106.28,106.245,106.265,546200000.0
2008-09-29 08:20:00,106.26,106.28,106.235,106.235,617800000.0
2008-09-29 08:21:00,106.235,106.25,106.225,106.245,683200000.0
2008-09-29 08:22:00,106.245,106.275,106.24,106.26,952700000.0
2008-09-29 08:23:00,106.26,106.27,106.24,106.255,836200000.0
2008-09-29 08:24:00,106.25,106.29,106.25,106.285,344499999.0
2008-09-29 08:25:00,106.285,106.285,106.24,106.25,763900000.0
2008-09-29 08:26:00,106.25,106.265,106.225,106.245,586899999.0
2008-09-29 08:27:00,106.245,106.245,106.185,106.2,557400000.0
2008-09-29 08:28:00,106.2,106.205,106.175,106.205,598800000.0
2008-09-29 08:29:00,106.205,106.255,106.205,106.25,983200000.0
2008-09-29 08:30:00,106.25,106.25,106.225,106.23,569400000.0
2008-09-29 08:31:00,106.215,106.23,106.205,106.205,199000000.0
2008-09-29 08:32:00,106.205,106.205,106.175,106.185,866900000.0
2008-09-29 08:33:00,106.185,106.195,106.12,106.14,871300000.0
2008-09-29 08:34:00,106.145,106.19,106.13,106.185,872099999.0
2008-09-29 08:35:00,106.185,106.195,106.17,106.19,861400000.0
2008-09-29 08:36:00,106.185,106.19,106.125,106.18,772400001.0
2008-09-29 08:37:00,106.19,106.205,106.17,106.18,714700000.0
2008-09-29 08:38:00,106.18,106.185,106.135,106.18,1078400000.0
2008-09-29 08:39:00,106.18,106.235,106.17,106.225,862600000.0
2008-09-29 08:40:00,106.225,106.26,106.205,106.26,741500001.0
2008-09-29 08:41:00,106.26,106.3,106.245,106.295,985200002.0
2008-09-29 08:42:00,106.3,106.3,106.24,106.25,1072000000.0
2008-09-29 08:43:00,106.25,106.27,106.23,106.23,464500000.0
2008-09-29 08:44:00,106.23,106.25,106.23,106.24,297200000.0
2008-09-29 08:45:00,106.24,106.255,106.225,106.25,379299999.0
2008-09-29 08:46:00,106.265,106.265,106.235,106.245,527400000.0
2008-09-29 08:47:00,106.245,106.255,106.21,106.215,581000000.0
2008-09-29 08:48:00,106.225,106.24,106.215,106.235,344000000.0
2008-09-29 08:49:00,106.235,106.275,106.23,106.27,501200000.0
2008-09-29 08:50:00,106.265,106.305,106.255,106.305,847299997.0
2008-09-29 08:51:00,106.305,106.37,106.295,106.345,1102400009.0
2008-09-29 08:52:00,106.34,106.35,106.31,106.315,655099998.0
2008-09-29 08:53:00,106.31,106.345,106.3,106.32,608200000.0
2008-09-29 08:54:00,106.315,106.315,106.225,106.23,881000001.0
2008-09-29 08:55:00,106.235,106.245,106.22,106.235,692899998.0
2008-09-29 08:56:00,106.235,106.295,106.235,106.26,499900000.0
2008-09-29 08:57:00,106.26,106.295,106.25,106.29,593599998.0
2008-09-29 08:58:00,106.29,106.305,106.265,106.295,378200000.0
2008-09-29 08:59:00,106.29,106.305,106.26,106.3,630599998.0
2008-09-29 09:00:00,106.3,106.335,106.29,106.31,498500000.0
2008-09-29 09:01:00,106.32,106.325,106.295,106.315,632100000.0
2008-09-29 09:02:00,106.315,106.33,106.3,106.3,463800001.0
2008-09-29 09:03:00,106.29,106.305,106.285,106.295,440000000.0
2008-09-29 09:04:00,106.29,106.305,106.285,106.305,687200000.0
2008-09-29 09:05:00,106.3,106.31,106.28,106.29,606999999.0
2008-09-29 09:06:00,106.29,106.29,106.25,106.25,484000001.0
2008-09-29 09:07:00,106.255,106.265,106.235,106.245,625800000.0
2008-09-29 09:08:00,106.245,106.275,106.235,106.275,504200000.0
2008-09-29 09:09:00,106.275,106.285,106.27,106.28,625400000.0
2008-09-29 09:10:00,106.285,106.32,106.285,106.31,691400000.0
2008-09-29 09:11:00,106.31,106.365,106.31,106.355,654900000.0
2008-09-29 09:12:00,106.355,106.41,106.345,106.405,896899998.0
2008-09-29 09:13:00,106.405,106.405,106.34,106.34,910500001.0
2008-09-29 09:14:00,106.335,106.37,106.325,106.365,387200000.0
2008-09-29 09:15:00,106.365,106.38,106.32,106.325,869100000.0
2008-09-29 09:16:00,106.32,106.34,106.3,106.31,529700000.0
2008-09-29 09:17:00,106.3,106.35,106.3,106.325,521200000.0
2008-09-29 09:18:00,106.33,106.35,106.3,106.34,612500000.0
2008-09-29 09:19:00,106.34,106.36,106.325,106.33,484800000.0
2008-09-29 09:20:00,106.33,106.345,106.33,106.34,506600001.0
2008-09-29 09:21:00,106.34,106.35,106.33,106.35,301900000.0
2008-09-29 09:22:00,106.35,106.38,106.34,106.37,252700000.0
2008-09-29 09:23:00,106.375,106.4,106.365,106.39,281900000.0
2008-09-29 09:24:00,106.385,106.43,106.365,106.365,394700000.0
2008-09-29 09:25:00,106.365,106.425,106.36,106.415,283500000.0
2008-09-29 09:26:00,106.425,106.48,106.42,106.48,441400000.0
2008-09-29 09:27:00,106.475,106.48,106.435,106.44,251300000.0
2008-09-29 09:28:00,106.44,106.445,106.405,106.43,427400000.0
2008-09-29 09:29:00,106.425,106.445,106.42,106.43,348600000.0
2008-09-29 09:30:00,106.43,106.53,106.43,106.515,514100000.0
2008-09-29 09:31:00,106.51,106.53,106.465,106.465,793500000.0
2008-09-29 09:32:00,106.46,106.46,106.415,106.415,550200000.0
2008-09-29 09:33:00,106.415,106.48,106.41,106.46,473400000.0
2008-09-29 09:34:00,106.46,106.48,106.46,106.475,177400000.0
2008-09-29 09:35:00,106.475,106.49,106.465,106.475,681600003.0
2008-09-29 09:36:00,106.47,106.475,106.45,106.45,188000000.0
2008-09-29 09:37:00,106.45,106.475,106.45,106.47,224100000.0
2008-09-29 09:38:00,106.475,106.51,106.475,106.485,164400000.0
2008-09-29 09:39:00,106.48,106.485,106.43,106.435,280200000.0
2008-09-29 09:40:00,106.435,106.435,106.395,106.395,633400002.0
2008-09-29 09:41:00,106.395,106.415,106.385,106.385,1134200008.0
2008-09-29 09:42:00,106.385,106.405,106.36,106.375,765900001.0
2008-09-29 09:43:00,106.375,106.38,106.35,106.35,581700003.0
2008-09-29 09:44:00,106.35,106.35,106.22,106.245,634900002.0
2008-09-29 09:45:00,106.255,106.26,106.185,106.195,1031300005.0
2008-09-29 09:46:00,106.2,106.21,106.16,106.18,888000001.0
2008-09-29 09:47:00,106.175,106.21,106.17,106.175,604500000.0
2008-09-29 09:48:00,106.175,106.185,106.135,106.165,560800000.0
2008-09-29 09:49:00,106.16,106.165,106.06,106.07,425999999.0
2008-09-29 09:50:00,106.07,106.14,106.05,106.05,689100000.0
2008-09-29 09:51:00,106.05,106.13,106.045,106.1,314700000.0
2008-09-29 09:52:00,106.1,106.1,106.07,106.08,374599999.0
2008-09-29 09:53:00,106.08,106.12,106.075,106.12,228000000.0
2008-09-29 09:54:00,106.12,106.125,106.11,106.11,354900000.0
2008-09-29 09:55:00,106.11,106.11,106.07,106.1,349100001.0
2008-09-29 09:56:00,106.1,106.13,106.095,106.12,430700000.0
2008-09-29 09:57:00,106.12,106.16,106.12,106.13,288500000.0
2008-09-29 09:58:00,106.13,106.15,106.125,106.14,241600000.0
2008-09-29 09:59:00,106.145,106.16,106.13,106.135,370400000.0
2008-09-29 10:00:00,106.13,106.14,106.125,106.13,236400000.0
2008-09-29 10:01:00,106.13,106.14,106.085,106.1,321300000.0
2008-09-29 10:02:00,106.095,106.11,106.05,106.05,387300001.0
2008-09-29 10:03:00,106.05,106.085,106.05,106.08,492300002.0
2008-09-29 10:04:00,106.085,106.135,106.085,106.125,312800000.0
2008-09-29 10:05:00,106.125,106.135,106.105,106.13,356100000.0
2008-09-29 10:06:00,106.13,106.185,106.12,106.17,799099998.0
2008-09-29 10:07:00,106.17,106.19,106.16,106.175,749800000.0
2008-09-29 10:08:00,106.175,106.23,106.16,106.185,810300001.0
2008-09-29 10:09:00,106.185,106.2,106.17,106.175,599100000.0
2008-09-29 10:10:00,106.175,106.19,106.17,106.17,466700000.0
2008-09-29 10:11:00,106.17,106.17,106.15,106.16,155600000.0
2008-09-29 10:12:00,106.16,106.16,106.12,106.125,317500000.0
2008-09-29 10:13:00,106.12,106.145,106.12,106.145,182100000.0
2008-09-29 10:14:00,106.145,106.16,106.14,106.145,264400000.0
2008-09-29 10:15:00,106.145,106.165,106.125,106.15,526900001.0
2008-09-29 10:16:00,106.155,106.17,106.13,106.16,495700000.0
2008-09-29 10:17:00,106.16,106.17,106.145,106.145,519600000.0
2008-09-29 10:18:00,106.145,106.155,106.115,106.15,340700001.0
2008-09-29 10:19:00,106.155,106.16,106.15,106.16,148300000.0
2008-09-29 10:20:00,106.155,106.17,106.15,106.165,241400002.0
2008-09-29 10:21:00,106.165,106.21,106.165,106.17,855600003.0
2008-09-29 10:22:00,106.175,106.2,106.145,106.165,648000002.0
2008-09-29 10:23:00,106.18,106.22,106.17,106.2,551200001.0
2008-09-29 10:24:00,106.2,106.225,106.195,106.21,419200000.0
2008-09-29 10:25:00,106.215,106.23,106.215,106.23,278599998.0
2008-09-29 10:26:00,106.23,106.245,106.22,106.235,548200001.0
2008-09-29 10:27:00,106.235,106.255,106.225,106.245,672100000.0
2008-09-29 10:28:00,106.25,106.25,106.215,106.225,560300004.0
2008-09-29 10:29:00,106.225,106.235,106.22,106.23,362400000.0
2008-09-29 10:30:00,106.24,106.24,106.195,106.21,712200000.0
2008-09-29 10:31:00,106.21,106.215,106.145,106.18,591400000.0
2008-09-29 10:32:00,106.18,106.19,106.17,106.17,276800000.0
2008-09-29 10:33:00,106.17,106.185,106.115,106.115,232100000.0
2008-09-29 10:34:00,106.12,106.17,106.11,106.16,398700000.0
2008-09-29 10:35:00,106.165,106.165,106.15,106.165,828000000.0
2008-09-29 10:36:00,106.165,106.215,106.165,106.21,499400000.0
2008-09-29 10:37:00,106.215,106.225,106.205,106.21,505800000.0
2008-09-29 10:38:00,106.21,106.235,106.21,106.23,568900000.0
2008-09-29 10:39:00,106.23,106.235,106.22,106.23,224500000.0
2008-09-29 10:40:00,106.23,106.23,106.21,106.21,385200000.0
2008-09-29 10:41:00,106.21,106.265,106.21,106.26,372200000.0
2008-09-29 10:42:00,106.265,106.305,106.26,106.285,508800000.0
2008-09-29 10:43:00,106.285,106.31,106.275,106.28,212200000.0
2008-09-29 10:44:00,106.28,106.28,106.235,106.235,201300000.0
2008-09-29 10:45:00,106.24,106.245,106.23,106.235,333200000.0
2008-09-29 10:46:00,106.235,106.235,106.205,106.205,553099990.0
2008-09-29 10:47:00,106.205,106.205,106.17,106.185,350600000.0
2008-09-29 10:48:00,106.185,106.205,106.18,106.185,157000000.0
2008-09-29 10:49:00,106.185,106.215,106.185,106.215,172600000.0
2008-09-29 10:50:00,106.205,106.22,106.195,106.2,93600000.0
2008-09-29 10:51:00,106.2,106.2,106.185,106.195,292799999.0
2008-09-29 10:52:00,106.195,106.205,106.19,106.195,66100000.0
2008-09-29 10:53:00,106.205,106.205,106.18,106.18,116900000.0
2008-09-29 10:54:00,106.18,106.19,106.18,106.185,397200000.0
2008-09-29 10:55:00,106.19,106.19,106.15,106.16,293900000.0
2008-09-29 10:56:00,106.165,106.17,106.15,106.155,376300000.0
2008-09-29 10:57:00,106.155,106.155,106.135,106.14,377400000.0
2008-09-29 10:58:00,106.14,106.155,106.13,106.13,237300000.0
2008-09-29 10:59:00,106.135,106.145,106.105,106.11,437600000.0
2008-09-29 11:00:00,106.11,106.145,106.1,106.14,353800000.0
2008-09-29 11:01:00,106.135,106.135,106.105,106.115,361600000.0
2008-09-29 11:02:00,106.115,106.165,106.115,106.155,553499998.0
2008-09-29 11:03:00,106.155,106.165,106.12,106.13,290700001.0
2008-09-29 11:04:00,106.13,106.155,106.11,106.155,404500001.0
2008-09-29 11:05:00,106.155,106.19,106.15,106.175,758299998.0
2008-09-29 11:06:00,106.175,106.245,106.175,106.24,251100000.0
2008-09-29 11:07:00,106.24,106.265,106.235,106.245,989999999.0
2008-09-29 11:08:00,106.245,106.245,106.215,106.23,839000000.0
2008-09-29 11:09:00,106.235,106.235,106.2,106.205,215000000.0
2008-09-29 11:10:00,106.205,106.275,106.185,106.265,440000000.0
2008-09-29 11:11:00,106.265,106.265,106.225,106.225,695600000.0
2008-09-29 11:12:00,106.225,106.245,106.22,106.22,526900000.0
2008-09-29 11:13:00,106.22,106.245,106.2,106.2,762000000.0
2008-09-29 11:14:00,106.205,106.22,106.185,106.19,313200000.0
2008-09-29 11:15:00,106.19,106.21,106.155,106.205,461400000.0
2008-09-29 11:16:00,106.205,106.235,106.2,106.23,298700000.0
2008-09-29 11:17:00,106.23,106.255,106.23,106.24,338299997.0
2008-09-29 11:18:00,106.24,106.27,106.195,106.265,628200000.0
2008-09-29 11:19:00,106.265,106.27,106.26,106.26,322800000.0
2008-09-29 11:20:00,106.265,106.29,106.265,106.275,373700000.0
2008-09-29 11:21:00,106.27,106.29,106.255,106.275,605300000.0
2008-09-29 11:22:00,106.275,106.31,106.275,106.3,438000000.0
2008-09-29 11:23:00,106.3,106.365,106.3,106.325,390000000.0
2008-09-29 11:24:00,106.325,106.345,106.31,106.325,648300000.0
2008-09-29 11:25:00,106.32,106.32,106.29,106.31,578300000.0
2008-09-29 11:26:00,106.305,106.32,106.29,106.29,242900000.0
2008-09-29 11:27:00,106.29,106.295,106.275,106.28,249200000.0
2008-09-29 11:28:00,106.28,106.31,106.275,106.31,465799997.0
2008-09-29 11:29:00,106.31,106.315,106.255,106.265,732500000.0
2008-09-29 11:30:00,106.265,106.335,106.255,106.335,1053400000.0
2008-09-29 11:31:00,106.335,106.335,106.285,106.285,699799998.0
2008-09-29 11:32:00,106.285,106.31,106.27,106.275,1177700001.0
2008-09-29 11:33:00,106.275,106.305,106.275,106.29,782699999.0
2008-09-29 11:34:00,106.29,106.315,106.275,106.28,876399999.0
2008-09-29 11:35:00,106.28,106.305,106.26,106.305,798999999.0
2008-09-29 11:36:00,106.305,106.305,106.23,106.23,849799999.0
2008-09-29 11:37:00,106.23,106.26,106.22,106.26,662000001.0
2008-09-29 11:38:00,106.26,106.29,106.255,106.265,582300000.0
2008-09-29 11:39:00,106.265,106.305,106.265,106.295,594600001.0
2008-09-29 11:40:00,106.295,106.31,106.295,106.3,349600000.0
2008-09-29 11:41:00,106.3,106.31,106.29,106.29,287500000.0
2008-09-29 11:42:00,106.29,106.295,106.28,106.28,469100000.0
2008-09-29 11:43:00,106.275,106.275,106.24,106.255,539100000.0
2008-09-29 11:44:00,106.255,106.255,106.24,106.255,334199999.0
2008-09-29 11:45:00,106.255,106.3,106.255,106.295,516900000.0
2008-09-29 11:46:00,106.295,106.32,106.285,106.31,577600000.0
2008-09-29 11:47:00,106.31,106.325,106.31,106.325,553099997.0
2008-09-29 11:48:00,106.325,106.355,106.32,106.325,630899999.0
2008-09-29 11:49:00,106.325,106.325,106.25,106.255,505100000.0
2008-09-29 11:50:00,106.255,106.28,106.155,106.185,720500000.0
2008-09-29 11:51:00,106.185,106.195,106.155,106.195,882800002.0
2008-09-29 11:52:00,106.195,106.205,106.17,106.17,622100001.0
2008-09-29 11:53:00,106.17,106.25,106.16,106.23,564400000.0
2008-09-29 11:54:00,106.22,106.22,106.19,106.205,1019299999.0
2008-09-29 11:55:00,106.205,106.27,106.2,106.255,1042499999.0
2008-09-29 11:56:00,106.255,106.255,106.24,106.245,962700000.0
2008-09-29 11:57:00,106.245,106.26,106.24,106.25,935399998.0
2008-09-29 11:58:00,106.25,106.25,106.235,106.235,631799999.0
2008-09-29 11:59:00,106.235,106.255,106.235,106.245,582200001.0
2008-09-29 12:00:00,106.245,106.295,106.235,106.26,839000000.0
2008-09-29 12:01:00,106.26,106.285,106.245,106.27,679900000.0
2008-09-29 12:02:00,106.27,106.27,106.255,106.255,440900001.0
2008-09-29 12:03:00,106.255,106.265,106.255,106.255,414800000.0
2008-09-29 12:04:00,106.255,106.26,106.25,106.26,546700000.0
2008-09-29 12:05:00,106.26,106.27,106.245,106.245,834399995.0
2008-09-29 12:06:00,106.245,106.26,106.225,106.235,1086199997.0
2008-09-29 12:07:00,106.235,106.275,106.235,106.255,677799996.0
2008-09-29 12:08:00,106.255,106.265,106.2,106.22,764400000.0
2008-09-29 12:09:00,106.22,106.225,106.19,106.205,1345299993.0
2008-09-29 12:10:00,106.2,106.225,106.19,106.225,776099995.0
2008-09-29 12:11:00,106.24,106.26,106.23,106.245,612500001.0
2008-09-29 12:12:00,106.25,106.265,106.245,106.255,864700000.0
2008-09-29 12:13:00,106.255,106.28,106.25,106.265,828900001.0
2008-09-29 12:14:00,106.265,106.31,106.255,106.28,1055099992.0
2008-09-29 12:15:00,106.28,106.285,106.25,106.265,718900001.0
2008-09-29 12:16:00,106.265,106.295,106.265,106.29,777400000.0
2008-09-29 12:17:00,106.285,106.295,106.28,106.29,686199998.0
2008-09-29 12:18:00,106.29,106.295,106.265,106.27,475800000.0
2008-09-29 12:19:00,106.27,106.27,106.235,106.25,431500000.0
2008-09-29 12:20:00,106.25,106.255,106.24,106.245,122700000.0
2008-09-29 12:21:00,106.245,106.255,106.245,106.245,366900000.0
2008-09-29 12:22:00,106.25,106.275,106.25,106.265,384100000.0
2008-09-29 12:23:00,106.265,106.27,106.235,106.25,631600001.0
2008-09-29 12:24:00,106.25,106.26,106.24,106.25,320700000.0
2008-09-29 12:25:00,106.25,106.265,106.235,106.255,370600001.0
2008-09-29 12:26:00,106.26,106.27,106.235,106.26,713799999.0
2008-09-29 12:27:00,106.255,106.265,106.255,106.26,355000000.0
2008-09-29 12:28:00,106.255,106.27,106.245,106.265,531000000.0
2008-09-29 12:29:00,106.265,106.27,106.235,106.235,253200000.0
2008-09-29 12:30:00,106.24,106.25,106.225,106.23,247300000.0
2008-09-29 12:31:00,106.225,106.225,106.205,106.21,488200001.0
2008-09-29 12:32:00,106.215,106.22,106.205,106.205,272800000.0
2008-09-29 12:33:00,106.21,106.25,106.205,106.205,335800000.0
2008-09-29 12:34:00,106.205,106.205,106.19,106.19,387900001.0
2008-09-29 12:35:00,106.195,106.21,106.13,106.135,1410400006.0
2008-09-29 12:36:00,106.135,106.135,106.06,106.065,1419700002.0
2008-09-29 12:37:00,106.065,106.09,106.065,106.08,378200001.0
2008-09-29 12:38:00,106.08,106.145,106.075,106.125,647800002.0
2008-09-29 12:39:00,106.12,106.15,106.12,106.145,300600000.0
2008-09-29 12:40:00,106.145,106.195,106.14,106.19,518200006.0
2008-09-29 12:41:00,106.185,106.22,106.185,106.21,339600000.0
2008-09-29 12:42:00,106.21,106.21,106.19,106.2,216400000.0
2008-09-29 12:43:00,106.2,106.205,106.2,106.2,117600000.0
2008-09-29 12:44:00,106.2,106.2,106.19,106.19,47000000.0
2008-09-29 12:45:00,106.195,106.195,106.15,106.16,573400000.0
2008-09-29 12:46:00,106.165,106.19,106.16,106.18,608000001.0
2008-09-29 12:47:00,106.18,106.23,106.17,106.23,423200000.0
2008-09-29 12:48:00,106.23,106.23,106.22,106.225,404800000.0
2008-09-29 12:49:00,106.225,106.23,106.215,106.22,510800002.0
2008-09-29 12:50:00,106.22,106.24,106.22,106.24,263400000.0
2008-09-29 12:51:00,106.245,106.275,106.24,106.26,358800000.0
2008-09-29 12:52:00,106.26,106.325,106.26,106.325,1074000001.0
2008-09-29 12:53:00,106.325,106.33,106.3,106.325,410299999.0
2008-09-29 12:54:00,106.325,106.33,106.3,106.33,459500000.0
2008-09-29 12:55:00,106.33,106.335,106.29,106.295,569999999.0
2008-09-29 12:56:00,106.295,106.295,106.25,106.25,564099998.0
2008-09-29 12:57:00,106.25,106.25,106.235,106.24,496900001.0
2008-09-29 12:58:00,106.24,106.265,106.23,106.23,234500000.0
2008-09-29 12:59:00,106.23,106.255,106.205,106.23,401400000.0
2008-09-29 13:00:00,106.235,106.235,106.185,106.225,285200000.0
2008-09-29 13:01:00,106.225,106.245,106.22,106.24,309800000.0
2008-09-29 13:02:00,106.24,106.24,106.2,106.215,397000000.0
2008-09-29 13:03:00,106.215,106.265,106.2,106.265,489000000.0
2008-09-29 13:04:00,106.27,106.275,106.185,106.19,415000000.0
2008-09-29 13:05:00,106.19,106.205,106.17,106.19,246000000.0
2008-09-29 13:06:00,106.19,106.19,106.155,106.155,404900000.0
2008-09-29 13:07:00,106.155,106.16,106.15,106.16,242300000.0
2008-09-29 13:08:00,106.16,106.16,106.09,106.12,485700000.0
2008-09-29 13:09:00,106.12,106.16,106.095,106.145,441000000.0
2008-09-29 13:10:00,106.145,106.15,106.11,106.11,254900000.0
2008-09-29 13:11:00,106.11,106.115,106.1,106.11,321800000.0
2008-09-29 13:12:00,106.11,106.115,106.075,106.08,384100000.0
2008-09-29 13:13:00,106.075,106.11,106.075,106.105,345800000.0
2008-09-29 13:14:00,106.105,106.155,106.105,106.15,257000000.0
2008-09-29 13:15:00,106.15,106.2,106.14,106.19,780600000.0
2008-09-29 13:16:00,106.19,106.24,106.175,106.24,429000000.0
2008-09-29 13:17:00,106.24,106.24,106.205,106.22,402400000.0
2008-09-29 13:18:00,106.22,106.245,106.205,106.24,483500000.0
2008-09-29 13:19:00,106.24,106.285,106.21,106.25,544300000.0
2008-09-29 13:20:00,106.25,106.26,106.205,106.23,790100001.0
2008-09-29 13:21:00,106.23,106.27,106.22,106.26,570200000.0
2008-09-29 13:22:00,106.26,106.26,106.215,106.24,812699999.0
2008-09-29 13:23:00,106.24,106.265,106.22,106.245,449700000.0
2008-09-29 13:24:00,106.245,106.27,106.245,106.265,569100000.0
2008-09-29 13:25:00,106.265,106.27,106.23,106.24,662699998.0
2008-09-29 13:26:00,106.24,106.25,106.23,106.23,383800000.0
2008-09-29 13:27:00,106.23,106.23,106.17,106.17,825399995.0
2008-09-29 13:28:00,106.17,106.17,106.15,106.17,733899995.0
2008-09-29 13:29:00,106.17,106.17,106.15,106.155,198500000.0
2008-09-29 13:30:00,106.155,106.195,106.155,106.195,644899999.0
2008-09-29 13:31:00,106.195,106.195,106.185,106.185,404100000.0
2008-09-29 13:32:00,106.185,106.19,106.14,106.145,371400000.0
2008-09-29 13:33:00,106.14,106.165,106.14,106.145,274900000.0
2008-09-29 13:34:00,106.15,106.155,106.14,106.15,282600000.0
2008-09-29 13:35:00,106.15,106.18,106.15,106.17,423700000.0
2008-09-29 13:36:00,106.17,106.19,106.17,106.185,327700000.0
2008-09-29 13:37:00,106.185,106.215,106.175,106.215,401800000.0
2008-09-29 13:38:00,106.215,106.25,106.215,106.23,346100000.0
2008-09-29 13:39:00,106.235,106.24,106.195,106.195,319499999.0
2008-09-29 13:40:00,106.195,106.195,106.18,106.185,342800001.0
2008-09-29 13:41:00,106.185,106.185,106.165,106.17,923800000.0
2008-09-29 13:42:00,106.17,106.17,106.16,106.16,354900000.0
2008-09-29 13:43:00,106.16,106.17,106.15,106.15,541500000.0
2008-09-29 13:44:00,106.15,106.16,106.15,106.15,623200005.0
2008-09-29 13:45:00,106.15,106.16,106.15,106.15,666499998.0
2008-09-29 13:46:00,106.15,106.15,106.14,106.14,822100000.0
2008-09-29 13:47:00,106.14,106.155,106.14,106.15,521399998.0
2008-09-29 13:48:00,106.15,106.16,106.15,106.16,735500000.0
2008-09-29 13:49:00,106.155,106.155,106.14,106.14,437800000.0
2008-09-29 13:50:00,106.14,106.14,106.135,106.135,408200000.0
2008-09-29 13:51:00,106.135,106.135,106.095,106.115,684600000.0
2008-09-29 13:52:00,106.115,106.125,106.1,106.1,616399998.0
2008-09-29 13:53:00,106.1,106.13,106.1,106.1,493800001.0
2008-09-29 13:54:00,106.1,106.11,106.1,106.105,567400000.0
2008-09-29 13:55:00,106.105,106.12,106.1,106.11,352900000.0
2008-09-29 13:56:00,106.11,106.125,106.095,106.12,254600000.0
2008-09-29 13:57:00,106.12,106.12,106.095,106.095,342500000.0
2008-09-29 13:58:00,106.1,106.12,106.08,106.1,564800000.0
2008-09-29 13:59:00,106.1,106.11,106.075,106.1,771200000.0
2008-09-29 14:00:00,106.1,106.1,106.09,106.1,504900000.0
2008-09-29 14:01:00,106.1,106.1,106.07,106.08,380600000.0
2008-09-29 14:02:00,106.08,106.08,106.065,106.07,385700000.0
2008-09-29 14:03:00,106.075,106.095,106.07,106.09,661500002.0
2008-09-29 14:04:00,106.085,106.095,106.08,106.08,422000000.0
2008-09-29 14:05:00,106.08,106.09,106.07,106.07,697700000.0
2008-09-29 14:06:00,106.07,106.09,106.07,106.09,635700000.0
2008-09-29 14:07:00,106.09,106.1,106.08,106.09,804800000.0
2008-09-29 14:08:00,106.09,106.125,106.08,106.105,476600000.0
2008-09-29 14:09:00,106.1,106.125,106.09,106.12,524899999.0
2008-09-29 14:10:00,106.12,106.12,106.09,106.09,568599999.0
2008-09-29 14:11:00,106.095,106.12,106.095,106.12,521900003.0
2008-09-29 14:12:00,106.125,106.135,106.11,106.11,562200002.0
2008-09-29 14:13:00,106.11,106.145,106.08,106.1,655400000.0
2008-09-29 14:14:00,106.1,106.18,106.095,106.11,1126800001.0
2008-09-29 14:15:00,106.115,106.225,106.11,106.225,1369299990.0
2008-09-29 14:16:00,106.225,106.235,106.165,106.225,969500001.0
2008-09-29 14:17:00,106.22,106.23,106.195,106.195,767500000.0
2008-09-29 14:18:00,106.195,106.205,106.11,106.12,913000001.0
2008-09-29 14:19:00,106.12,106.17,106.08,106.09,826600000.0
2008-09-29 14:20:00,106.09,106.095,106.045,106.06,714400004.0
2008-09-29 14:21:00,106.06,106.075,106.045,106.06,176800000.0
2008-09-29 14:22:00,106.055,106.06,106.0,106.005,602500000.0
2008-09-29 14:23:00,106.0,106.0,105.97,105.975,642600000.0
2008-09-29 14:24:00,105.975,105.985,105.925,105.955,507400000.0
2008-09-29 14:25:00,105.955,105.99,105.94,105.99,408300001.0
2008-09-29 14:26:00,105.99,106.035,105.98,106.035,355000000.0
2008-09-29 14:27:00,106.035,106.04,106.0,106.005,418400000.0
2008-09-29 14:28:00,106.0,106.01,106.0,106.005,400999999.0
2008-09-29 14:29:00,106.005,106.005,105.955,105.98,460200000.0
2008-09-29 14:30:00,105.98,106.01,105.97,106.0,557700000.0
2008-09-29 14:31:00,106.0,106.015,105.985,105.995,526100000.0
2008-09-29 14:32:00,105.99,106.01,105.98,105.99,587900001.0
2008-09-29 14:33:00,105.99,106.0,105.94,105.95,456700000.0
2008-09-29 14:34:00,105.95,105.95,105.93,105.94,252200000.0
2008-09-29 14:35:00,105.94,105.965,105.89,105.9,388700000.0
2008-09-29 14:36:00,105.9,105.93,105.89,105.895,597300000.0
2008-09-29 14:37:00,105.895,105.915,105.875,105.9,630000000.0
2008-09-29 14:38:00,105.9,105.9,105.87,105.9,349600000.0
2008-09-29 14:39:00,105.9,105.93,105.88,105.93,328500000.0
2008-09-29 14:40:00,105.93,105.94,105.9,105.91,355700000.0
2008-09-29 14:41:00,105.91,105.91,105.875,105.88,392700000.0
2008-09-29 14:42:00,105.88,105.915,105.87,105.91,554000000.0
2008-09-29 14:43:00,105.905,105.91,105.87,105.88,607200000.0
2008-09-29 14:44:00,105.88,105.885,105.87,105.875,355300000.0
2008-09-29 14:45:00,105.875,105.89,105.865,105.87,358300000.0
2008-09-29 14:46:00,105.87,105.87,105.82,105.825,402900000.0
2008-09-29 14:47:00,105.825,105.895,105.825,105.875,768200001.0
2008-09-29 14:48:00,105.875,105.875,105.85,105.855,490900000.0
2008-09-29 14:49:00,105.86,105.865,105.84,105.845,515200002.0
2008-09-29 14:50:00,105.85,105.865,105.8,105.83,847500000.0
2008-09-29 14:51:00,105.83,105.85,105.8,105.8,1221500002.0
2008-09-29 14:52:00,105.805,105.81,105.73,105.775,1122599999.0
2008-09-29 14:53:00,105.77,105.795,105.75,105.785,1307200003.0
2008-09-29 14:54:00,105.785,105.815,105.775,105.8,1036599998.0
2008-09-29 14:55:00,105.795,105.83,105.795,105.825,955500003.0
2008-09-29 14:56:00,105.825,105.84,105.77,105.77,748500001.0
2008-09-29 14:57:00,105.775,105.79,105.77,105.775,370600004.0
2008-09-29 14:58:00,105.775,105.79,105.77,105.775,742000004.0
2008-09-29 14:59:00,105.775,105.81,105.77,105.79,1349900010.0
2008-09-29 15:00:00,105.785,105.79,105.77,105.78,876800001.0
2008-09-29 15:01:00,105.78,105.81,105.76,105.76,1014100001.0
2008-09-29 15:02:00,105.76,105.78,105.75,105.75,853200002.0
2008-09-29 15:03:00,105.75,105.76,105.74,105.76,821400001.0
2008-09-29 15:04:00,105.76,105.765,105.74,105.76,830300002.0
2008-09-29 15:05:00,105.76,105.78,105.73,105.765,1137100003.0
2008-09-29 15:06:00,105.765,105.77,105.705,105.705,1183100000.0
2008-09-29 15:07:00,105.71,105.725,105.7,105.705,1358500000.0
2008-09-29 15:08:00,105.705,105.72,105.675,105.72,1265600005.0
2008-09-29 15:09:00,105.72,105.72,105.68,105.68,853800002.0
2008-09-29 15:10:00,105.67,105.67,105.59,105.615,940600000.0
2008-09-29 15:11:00,105.605,105.68,105.605,105.655,1404800006.0
2008-09-29 15:12:00,105.65,105.655,105.63,105.655,572700002.0
2008-09-29 15:13:00,105.655,105.655,105.63,105.63,828400000.0
2008-09-29 15:14:00,105.63,105.63,105.57,105.59,1120500001.0
2008-09-29 15:15:00,105.59,105.61,105.585,105.6,641200006.0
2008-09-29 15:16:00,105.6,105.615,105.595,105.61,404800003.0
2008-09-29 15:17:00,105.615,105.63,105.61,105.62,1037600012.0
2008-09-29 15:18:00,105.62,105.63,105.58,105.595,1080100008.0
2008-09-29 15:19:00,105.595,105.6,105.585,105.595,1004400006.0
2008-09-29 15:20:00,105.59,105.63,105.57,105.63,1201100004.0
2008-09-29 15:21:00,105.63,105.63,105.575,105.575,943900001.0
2008-09-29 15:22:00,105.575,105.585,105.56,105.57,706800004.0
2008-09-29 15:23:00,105.565,105.595,105.56,105.56,489999999.0
2008-09-29 15:24:00,105.565,105.575,105.55,105.57,682900004.0
2008-09-29 15:25:00,105.57,105.57,105.505,105.515,1657900007.0
2008-09-29 15:26:00,105.51,105.555,105.505,105.54,1311500003.0
2008-09-29 15:27:00,105.54,105.55,105.53,105.55,872900000.0
2008-09-29 15:28:00,105.55,105.57,105.54,105.56,889000003.0
2008-09-29 15:29:00,105.56,105.605,105.555,105.6,1076699999.0
2008-09-29 15:30:00,105.6,105.71,105.6,105.7,1308300002.0
2008-09-29 15:31:00,105.7,105.7,105.63,105.64,1334100003.0
2008-09-29 15:32:00,105.645,105.66,105.61,105.615,1096100002.0
2008-09-29 15:33:00,105.62,105.62,105.495,105.495,1291400006.0
2008-09-29 15:34:00,105.495,105.495,105.435,105.435,1064700001.0
2008-09-29 15:35:00,105.44,105.455,105.41,105.415,1385700006.0
2008-09-29 15:36:00,105.415,105.43,105.395,105.43,1085299997.0
2008-09-29 15:37:00,105.43,105.45,105.41,105.43,1056600000.0
2008-09-29 15:38:00,105.43,105.44,105.405,105.435,1159699994.0
2008-09-29 15:39:00,105.43,105.48,105.425,105.47,1319799990.0
2008-09-29 15:40:00,105.47,105.47,105.425,105.44,1011500000.0
2008-09-29 15:41:00,105.44,105.445,105.42,105.43,1360200003.0
2008-09-29 15:42:00,105.43,105.43,105.36,105.375,1099600002.0
2008-09-29 15:43:00,105.375,105.38,105.345,105.37,990699995.0
2008-09-29 15:44:00,105.37,105.39,105.35,105.35,1431099993.0
2008-09-29 15:45:00,105.35,105.37,105.33,105.33,965499997.0
2008-09-29 15:46:00,105.325,105.37,105.315,105.37,946700000.0
2008-09-29 15:47:00,105.37,105.385,105.355,105.37,1321799997.0
2008-09-29 15:48:00,105.37,105.37,105.35,105.365,700599998.0
2008-09-29 15:49:00,105.37,105.38,105.36,105.36,958399998.0
2008-09-29 15:50:00,105.37,105.42,105.37,105.385,1128299997.0
2008-09-29 15:51:00,105.385,105.42,105.37,105.4,975000000.0
2008-09-29 15:52:00,105.405,105.42,105.37,105.41,1010400003.0
2008-09-29 15:53:00,105.41,105.415,105.37,105.37,1356900000.0
2008-09-29 15:54:00,105.37,105.4,105.35,105.36,1371599999.0
2008-09-29 15:55:00,105.36,105.37,105.315,105.34,1012899998.0
2008-09-29 15:56:00,105.34,105.35,105.31,105.33,848299996.0
2008-09-29 15:57:00,105.33,105.355,105.32,105.33,1035599999.0
2008-09-29 15:58:00,105.33,105.34,105.325,105.34,1207999999.0
2008-09-29 15:59:00,105.34,105.39,105.34,105.39,1201900000.0
2008-09-29 16:00:00,105.385,105.65,105.355,105.45,1258999998.0
2008-09-29 16:01:00,105.45,105.465,105.39,105.445,1439400000.0
2008-09-29 16:02:00,105.45,105.47,105.385,105.42,964900003.0
2008-09-29 16:03:00,105.425,105.49,105.365,105.49,1275000005.0
2008-09-29 16:04:00,105.49,105.49,105.35,105.365,1474000002.0
2008-09-29 16:05:00,105.36,105.385,105.24,105.26,1666700004.0
2008-09-29 16:06:00,105.255,105.29,105.23,105.29,1288100006.0
2008-09-29 16:07:00,105.28,105.32,105.26,105.3,931600002.0
2008-09-29 16:08:00,105.3,105.325,105.275,105.28,1208100000.0
2008-09-29 16:09:00,105.28,105.295,105.24,105.26,1718500011.0
2008-09-29 16:10:00,105.25,105.29,105.25,105.265,1152300004.0
2008-09-29 16:11:00,105.265,105.27,105.17,105.17,1634199999.0
2008-09-29 16:12:00,105.17,105.24,105.17,105.195,1149800003.0
2008-09-29 16:13:00,105.195,105.26,105.185,105.23,1341700002.0
2008-09-29 16:14:00,105.23,105.235,105.145,105.145,1465800004.0
2008-09-29 16:15:00,105.145,105.145,105.06,105.08,1484219997.0
2008-09-29 16:16:00,105.08,105.08,105.005,105.005,1545079993.0
2008-09-29 16:17:00,105.005,105.07,105.005,105.05,1479499999.0
2008-09-29 16:18:00,105.045,105.045,104.845,104.845,1613500000.0
2008-09-29 16:19:00,104.845,104.86,104.795,104.82,1301599999.0
2008-09-29 16:20:00,104.82,104.85,104.67,104.685,1067400001.0
2008-09-29 16:21:00,104.7,104.71,104.54,104.55,1531300000.0
2008-09-29 16:22:00,104.55,104.64,104.55,104.635,1269000000.0
2008-09-29 16:23:00,104.635,104.7,104.61,104.7,965300004.0
2008-09-29 16:24:00,104.7,104.805,104.7,104.8,1277700005.0
2008-09-29 16:25:00,104.8,104.83,104.785,104.81,1077700001.0
2008-09-29 16:26:00,104.81,104.835,104.735,104.82,1325800000.0
2008-09-29 16:27:00,104.825,104.85,104.77,104.82,1629300004.0
2008-09-29 16:28:00,104.82,104.89,104.815,104.885,1142900001.0
2008-09-29 16:29:00,104.88,104.975,104.87,104.975,1144399997.0
2008-09-29 16:30:00,104.975,104.975,104.9,104.91,727999997.0
2008-09-29 16:31:00,104.91,104.92,104.77,104.81,1029599997.0
2008-09-29 16:32:00,104.81,104.83,104.79,104.825,672999996.0
2008-09-29 16:33:00,104.83,104.885,104.825,104.86,1088299999.0
2008-09-29 16:34:00,104.86,104.925,104.86,104.905,898399999.0
2008-09-29 16:35:00,104.905,104.94,104.89,104.9,1311999998.0
2008-09-29 16:36:00,104.9,104.905,104.86,104.86,1196600001.0
2008-09-29 16:37:00,104.86,104.895,104.845,104.88,622800001.0
2008-09-29 16:38:00,104.88,104.935,104.84,104.855,1238099999.0
2008-09-29 16:39:00,104.855,104.885,104.81,104.825,1118400000.0
2008-09-29 16:40:00,104.83,104.845,104.78,104.805,1011699995.0
2008-09-29 16:41:00,104.81,104.81,104.69,104.695,1008500001.0
2008-09-29 16:42:00,104.695,104.695,104.625,104.675,1087399999.0
2008-09-29 16:43:00,104.675,104.71,104.645,104.71,1178399995.0
2008-09-29 16:44:00,104.72,104.745,104.7,104.74,1261999996.0
2008-09-29 16:45:00,104.74,104.79,104.73,104.78,1356699995.0
2008-09-29 16:46:00,104.775,104.86,104.77,104.85,1794600002.0
2008-09-29 16:47:00,104.85,104.92,104.835,104.92,1527899997.0
2008-09-29 16:48:00,104.92,104.93,104.885,104.885,1439099998.0
2008-09-29 16:49:00,104.895,105.04,104.895,105.03,1230499997.0
2008-09-29 16:50:00,105.03,105.04,104.93,104.94,1687000000.0
2008-09-29 16:51:00,104.945,104.97,104.9,104.97,1164600003.0
2008-09-29 16:52:00,104.97,104.97,104.91,104.91,735257163.0
2008-09-29 16:53:00,104.91,104.92,104.87,104.87,852099999.0
2008-09-29 16:54:00,104.87,104.88,104.825,104.83,1111899997.0
2008-09-29 16:55:00,104.835,104.84,104.805,104.83,933100001.0
2008-09-29 16:56:00,104.83,104.835,104.8,104.81,756700001.0
2008-09-29 16:57:00,104.81,104.845,104.745,104.78,957499999.0
2008-09-29 16:58:00,104.77,104.84,104.77,104.8,1102000001.0
2008-09-29 16:59:00,104.8,104.92,104.8,104.855,1059699999.0
2008-09-29 17:00:00,104.855,104.855,104.79,104.82,766100001.0
2008-09-29 17:01:00,104.82,104.845,104.79,104.83,980900004.0
2008-09-29 17:02:00,104.83,104.88,104.83,104.88,674500000.0
2008-09-29 17:03:00,104.88,104.885,104.845,104.88,546100001.0
2008-09-29 17:04:00,104.88,104.89,104.86,104.86,503500000.0
2008-09-29 17:05:00,104.86,104.875,104.84,104.845,383100000.0
2008-09-29 17:06:00,104.85,104.89,104.845,104.85,547800002.0
2008-09-29 17:07:00,104.845,104.865,104.83,104.83,817500007.0
2008-09-29 17:08:00,104.835,104.89,104.83,104.89,871100000.0
2008-09-29 17:09:00,104.88,104.925,104.85,104.92,733299996.0
2008-09-29 17:10:00,104.92,104.92,104.86,104.86,677900002.0
2008-09-29 17:11:00,104.86,104.885,104.825,104.86,743899999.0
2008-09-29 17:12:00,104.86,104.86,104.83,104.845,470600000.0
2008-09-29 17:13:00,104.84,104.85,104.82,104.85,540799998.0
2008-09-29 17:14:00,104.85,104.86,104.83,104.855,552199998.0
2008-09-29 17:15:00,104.85,104.88,104.845,104.87,413800004.0
2008-09-29 17:16:00,104.87,104.915,104.87,104.895,420400000.0
2008-09-29 17:17:00,104.895,104.895,104.83,104.845,789099998.0
2008-09-29 17:18:00,104.84,104.85,104.78,104.785,596700000.0
2008-09-29 17:19:00,104.785,104.82,104.78,104.795,769600002.0
2008-09-29 17:20:00,104.795,104.85,104.795,104.81,741700000.0
2008-09-29 17:21:00,104.815,104.845,104.805,104.81,780500000.0
2008-09-29 17:22:00,104.81,104.825,104.785,104.785,653799999.0
2008-09-29 17:23:00,104.785,104.81,104.75,104.8,955299998.0
2008-09-29 17:24:00,104.8,104.87,104.795,104.87,869999996.0
2008-09-29 17:25:00,104.87,104.9,104.86,104.885,967399995.0
2008-09-29 17:26:00,104.885,104.985,104.885,104.985,759300000.0
2008-09-29 17:27:00,104.985,105.02,104.94,104.955,1411999995.0
2008-09-29 17:28:00,104.965,104.995,104.95,104.96,1100999998.0
2008-09-29 17:29:00,104.96,104.975,104.955,104.97,728399999.0
2008-09-29 17:30:00,104.975,104.975,104.915,104.92,516200001.0
2008-09-29 17:31:00,104.915,104.94,104.9,104.94,562499999.0
2008-09-29 17:32:00,104.94,104.955,104.92,104.95,531000001.0
2008-09-29 17:33:00,104.955,104.96,104.92,104.925,391200000.0
2008-09-29 17:34:00,104.925,104.94,104.92,104.92,883000000.0
2008-09-29 17:35:00,104.92,104.93,104.905,104.92,774000001.0
2008-09-29 17:36:00,104.915,104.94,104.9,104.91,747099999.0
2008-09-29 17:37:00,104.91,104.935,104.905,104.92,530700000.0
2008-09-29 17:38:00,104.92,104.92,104.885,104.895,502200000.0
2008-09-29 17:39:00,104.895,104.9,104.87,104.875,725800001.0
2008-09-29 17:40:00,104.875,104.89,104.87,104.88,666200000.0
2008-09-29 17:41:00,104.885,104.89,104.87,104.87,912000000.0
2008-09-29 17:42:00,104.87,104.885,104.865,104.865,579500000.0
2008-09-29 17:43:00,104.865,104.87,104.84,104.86,649999999.0
2008-09-29 17:44:00,104.86,104.91,104.86,104.89,845399998.0
2008-09-29 17:45:00,104.885,104.905,104.88,104.9,798400002.0
2008-09-29 17:46:00,104.9,104.96,104.9,104.95,824199999.0
2008-09-29 17:47:00,104.95,104.98,104.94,104.98,962400000.0
2008-09-29 17:48:00,104.98,105.1,104.98,105.07,1144599999.0
2008-09-29 17:49:00,105.07,105.07,105.0,105.015,1052399999.0
2008-09-29 17:50:00,105.01,105.175,105.01,105.125,1344400000.0
2008-09-29 17:51:00,105.125,105.125,105.08,105.12,1254899997.0
2008-09-29 17:52:00,105.125,105.16,105.1,105.14,764600000.0
2008-09-29 17:53:00,105.14,105.155,105.11,105.11,1065200000.0
2008-09-29 17:54:00,105.11,105.155,105.11,105.125,1012099998.0
2008-09-29 17:55:00,105.125,105.15,105.12,105.12,684200000.0
2008-09-29 17:56:00,105.12,105.16,105.12,105.13,1191299999.0
2008-09-29 17:57:00,105.13,105.14,105.12,105.12,1032899996.0
2008-09-29 17:58:00,105.125,105.125,105.07,105.09,1029599998.0
2008-09-29 17:59:00,105.095,105.115,105.055,105.1,945199999.0
2008-09-29 18:00:00,105.1,105.105,105.015,105.015,1214599999.0
2008-09-29 18:01:00,105.015,105.03,105.0,105.005,1084800002.0
2008-09-29 18:02:00,105.005,105.07,105.0,105.06,700400000.0
2008-09-29 18:03:00,105.065,105.09,105.05,105.075,706800001.0
2008-09-29 18:04:00,105.07,105.08,105.06,105.075,563800003.0
2008-09-29 18:05:00,105.075,105.1,105.07,105.1,520000000.0
2008-09-29 18:06:00,105.1,105.16,105.1,105.155,1037800000.0
2008-09-29 18:07:00,105.155,105.17,105.155,105.17,483600000.0
2008-09-29 18:08:00,105.17,105.18,105.155,105.16,495000000.0
2008-09-29 18:09:00,105.16,105.16,105.145,105.16,554399999.0
2008-09-29 18:10:00,105.16,105.175,105.1,105.125,755400000.0
2008-09-29 18:11:00,105.125,105.135,105.115,105.125,614500000.0
2008-09-29 18:12:00,105.125,105.165,105.12,105.165,361800000.0
2008-09-29 18:13:00,105.165,105.17,105.125,105.14,993299997.0
2008-09-29 18:14:00,105.14,105.16,105.14,105.155,769000000.0
2008-09-29 18:15:00,105.15,105.15,105.11,105.11,918800001.0
2008-09-29 18:16:00,105.11,105.12,105.11,105.12,467400000.0
2008-09-29 18:17:00,105.12,105.14,105.12,105.13,537400000.0
2008-09-29 18:18:00,105.13,105.13,105.1,105.1,691200000.0
2008-09-29 18:19:00,105.1,105.1,105.03,105.05,773600002.0
2008-09-29 18:20:00,105.06,105.125,105.055,105.1,977000000.0
2008-09-29 18:21:00,105.1,105.1,105.065,105.08,518600000.0
2008-09-29 18:22:00,105.08,105.08,105.055,105.07,399000000.0
2008-09-29 18:23:00,105.075,105.075,105.035,105.035,491000005.0
2008-09-29 18:24:00,105.035,105.065,105.035,105.055,530199997.0
2008-09-29 18:25:00,105.055,105.055,104.965,104.97,1000199995.0
2008-09-29 18:26:00,104.97,104.975,104.93,104.935,648800000.0
2008-09-29 18:27:00,104.935,104.94,104.875,104.88,636800000.0
2008-09-29 18:28:00,104.88,104.955,104.87,104.935,892800002.0
2008-09-29 18:29:00,104.935,104.95,104.925,104.94,510899999.0
2008-09-29 18:30:00,104.94,104.94,104.905,104.91,507999999.0
2008-09-29 18:31:00,104.905,104.93,104.885,104.9,822200000.0
2008-09-29 18:32:00,104.905,104.965,104.9,104.95,865600000.0
2008-09-29 18:33:00,104.95,104.95,104.915,104.93,548000000.0
2008-09-29 18:34:00,104.93,104.99,104.93,104.965,1010699997.0
2008-09-29 18:35:00,104.97,105.0,104.965,104.995,624599999.0
2008-09-29 18:36:00,104.995,105.075,104.99,105.065,804800000.0
2008-09-29 18:37:00,105.055,105.125,105.045,105.105,722400000.0
2008-09-29 18:38:00,105.105,105.15,105.105,105.15,870400000.0
2008-09-29 18:39:00,105.15,105.16,105.12,105.15,822200001.0
2008-09-29 18:40:00,105.15,105.175,105.13,105.175,686099995.0
2008-09-29 18:41:00,105.18,105.22,105.18,105.22,642000001.0
2008-09-29 18:42:00,105.22,105.22,105.145,105.165,1106900000.0
2008-09-29 18:43:00,105.165,105.21,105.145,105.21,821100000.0
2008-09-29 18:44:00,105.215,105.215,105.155,105.165,847500001.0
2008-09-29 18:45:00,105.16,105.21,105.15,105.15,871299999.0
2008-09-29 18:46:00,105.155,105.17,105.14,105.15,616399999.0
2008-09-29 18:47:00,105.15,105.15,105.085,105.09,645500002.0
2008-09-29 18:48:00,105.095,105.12,105.095,105.11,339800000.0
2008-09-29 18:49:00,105.11,105.12,105.09,105.11,294000000.0
2008-09-29 18:50:00,105.12,105.135,105.12,105.125,133200000.0
2008-09-29 18:51:00,105.12,105.135,105.115,105.125,141300000.0
2008-09-29 18:52:00,105.13,105.13,105.11,105.12,241400000.0
2008-09-29 18:53:00,105.12,105.135,105.08,105.1,528200011.0
2008-09-29 18:54:00,105.1,105.12,105.09,105.09,961800016.0
2008-09-29 18:55:00,105.1,105.16,105.095,105.16,358800000.0
2008-09-29 18:56:00,105.16,105.16,105.12,105.14,422900001.0
2008-09-29 18:57:00,105.14,105.14,105.095,105.105,266999999.0
2008-09-29 18:58:00,105.105,105.115,105.09,105.11,345900000.0
2008-09-29 18:59:00,105.11,105.16,105.105,105.16,472200001.0
2008-09-29 19:00:00,105.15,105.17,105.14,105.17,402599999.0
2008-09-29 19:01:00,105.17,105.23,105.17,105.23,525800000.0
2008-09-29 19:02:00,105.235,105.28,105.235,105.26,720600000.0
2008-09-29 19:03:00,105.25,105.26,105.25,105.25,479000001.0
2008-09-29 19:04:00,105.25,105.25,105.2,105.225,775000001.0
2008-09-29 19:05:00,105.225,105.26,105.19,105.21,798599999.0
2008-09-29 19:06:00,105.215,105.215,105.16,105.17,676200001.0
2008-09-29 19:07:00,105.17,105.18,105.14,105.14,387599999.0
2008-09-29 19:08:00,105.14,105.17,105.14,105.16,539299999.0
2008-09-29 19:09:00,105.16,105.19,105.155,105.17,1093299997.0
2008-09-29 19:10:00,105.17,105.21,105.165,105.17,1099699998.0
2008-09-29 19:11:00,105.17,105.17,105.15,105.15,359400000.0
2008-09-29 19:12:00,105.15,105.18,105.135,105.165,505899999.0
2008-09-29 19:13:00,105.16,105.17,105.145,105.17,599300000.0
2008-09-29 19:14:00,105.17,105.185,105.16,105.17,554600000.0
2008-09-29 19:15:00,105.17,105.24,105.17,105.23,783800000.0
2008-09-29 19:16:00,105.23,105.26,105.215,105.24,712200001.0
2008-09-29 19:17:00,105.24,105.24,105.2,105.215,582800000.0
2008-09-29 19:18:00,105.21,105.21,105.165,105.18,624400000.0
2008-09-29 19:19:00,105.18,105.18,105.12,105.13,595600000.0
2008-09-29 19:20:00,105.13,105.15,105.125,105.13,623000002.0
2008-09-29 19:21:00,105.13,105.13,105.08,105.08,265400000.0
2008-09-29 19:22:00,105.08,105.08,105.02,105.03,556499999.0
2008-09-29 19:23:00,105.03,105.05,105.02,105.04,1158599999.0
2008-09-29 19:24:00,105.045,105.07,105.04,105.065,461800002.0
2008-09-29 19:25:00,105.06,105.07,105.055,105.06,374200000.0
2008-09-29 19:26:00,105.06,105.135,105.06,105.135,676200000.0
2008-09-29 19:27:00,105.135,105.14,105.03,105.08,1206200000.0
2008-09-29 19:28:00,105.08,105.12,105.07,105.12,827299999.0
2008-09-29 19:29:00,105.125,105.22,105.125,105.21,885200000.0
2008-09-29 19:30:00,105.21,105.21,105.17,105.195,578799999.0
2008-09-29 19:31:00,105.195,105.22,105.17,105.2,875900001.0
2008-09-29 19:32:00,105.2,105.2,105.17,105.17,319200000.0
2008-09-29 19:33:00,105.17,105.17,105.15,105.16,626199999.0
2008-09-29 19:34:00,105.165,105.18,105.11,105.11,694000002.0
2008-09-29 19:35:00,105.095,105.1,105.015,105.02,1307599995.0
2008-09-29 19:36:00,105.015,105.07,105.01,105.03,971399999.0
2008-09-29 19:37:00,105.03,105.05,104.945,104.98,795900000.0
2008-09-29 19:38:00,104.98,105.095,104.945,105.05,950500000.0
2008-09-29 19:39:00,105.05,105.16,105.05,105.06,1187900002.0
2008-09-29 19:40:00,105.06,105.06,104.945,105.015,1122299996.0
2008-09-29 19:41:00,105.015,105.02,104.87,104.88,1313800004.0
2008-09-29 19:42:00,104.88,104.905,104.74,104.74,998000000.0
2008-09-29 19:43:00,104.735,104.755,104.65,104.655,1356699998.0
2008-09-29 19:44:00,104.65,104.65,104.525,104.57,943500002.0
2008-09-29 19:45:00,104.57,104.635,104.445,104.445,1038199999.0
2008-09-29 19:46:00,104.445,104.515,104.245,104.295,976899998.0
2008-09-29 19:47:00,104.295,104.335,104.2,104.21,598100000.0
2008-09-29 19:48:00,104.21,104.34,104.185,104.335,772900000.0
2008-09-29 19:49:00,104.335,104.355,104.195,104.28,855399995.0
2008-09-29 19:50:00,104.28,104.54,104.27,104.535,687100000.0
2008-09-29 19:51:00,104.555,104.57,104.435,104.53,712500000.0
2008-09-29 19:52:00,104.53,104.64,104.51,104.625,830200005.0
2008-09-29 19:53:00,104.625,104.685,104.55,104.655,1030400000.0
2008-09-29 19:54:00,104.66,104.915,104.66,104.85,1131500004.0
2008-09-29 19:55:00,104.85,104.885,104.655,104.695,1298100001.0
2008-09-29 19:56:00,104.7,104.715,104.48,104.505,1369200001.0
2008-09-29 19:57:00,104.505,104.68,104.48,104.67,1165499999.0
2008-09-29 19:58:00,104.665,104.68,104.565,104.675,925800000.0
2008-09-29 19:59:00,104.68,104.74,104.585,104.62,1278100000.0
2008-09-29 20:00:00,104.625,104.725,104.6,104.675,1229000004.0
2008-09-29 20:01:00,104.69,104.73,104.67,104.69,993400000.0
2008-09-29 20:02:00,104.7,104.715,104.625,104.68,1376999997.0
2008-09-29 20:03:00,104.68,104.74,104.64,104.685,969699998.0
2008-09-29 20:04:00,104.685,104.695,104.625,104.67,1141500002.0
2008-09-29 20:05:00,104.67,104.71,104.55,104.665,1181900000.0
2008-09-29 20:06:00,104.665,104.885,104.53,104.825,1270600000.0
2008-09-29 20:07:00,104.825,104.865,104.625,104.64,1172199998.0
2008-09-29 20:08:00,104.635,104.685,104.275,104.36,1213200000.0
2008-09-29 20:09:00,104.36,104.55,104.28,104.545,848800001.0
2008-09-29 20:10:00,104.545,104.55,104.42,104.42,1228500000.0
2008-09-29 20:11:00,104.42,104.47,104.335,104.455,819899999.0
2008-09-29 20:12:00,104.455,104.47,104.345,104.455,1022399998.0
2008-09-29 20:13:00,104.45,104.45,104.345,104.38,642699999.0
2008-09-29 20:14:00,104.38,104.425,104.355,104.38,1018800000.0
2008-09-29 20:15:00,104.39,104.39,104.225,104.225,1005899998.0
2008-09-29 20:16:00,104.225,104.27,104.195,104.215,1200099998.0
2008-09-29 20:17:00,104.215,104.3,104.18,104.24,999199999.0
2008-09-29 20:18:00,104.225,104.255,104.19,104.225,955499996.0
2008-09-29 20:19:00,104.2,104.24,104.175,104.195,709900000.0
2008-09-29 20:20:00,104.195,104.3,104.195,104.265,830699997.0
2008-09-29 20:21:00,104.265,104.38,104.25,104.38,1072800013.0
2008-09-29 20:22:00,104.395,104.46,104.325,104.38,1048900785.0
2008-09-29 20:23:00,104.395,104.525,104.355,104.505,1269500006.0
2008-09-29 20:24:00,104.505,104.52,104.4,104.435,919800000.0
2008-09-29 20:25:00,104.435,104.525,104.435,104.52,1187400001.0
2008-09-29 20:26:00,104.52,104.55,104.515,104.52,673000000.0
2008-09-29 20:27:00,104.525,104.535,104.31,104.31,1088999998.0
2008-09-29 20:28:00,104.31,104.355,104.26,104.295,817900000.0
2008-09-29 20:29:00,104.295,104.3,104.235,104.28,599700000.0
2008-09-29 20:30:00,104.295,104.355,104.27,104.345,1251200001.0
2008-09-29 20:31:00,104.35,104.35,104.295,104.33,663400002.0
2008-09-29 20:32:00,104.335,104.4,104.335,104.35,759700000.0
2008-09-29 20:33:00,104.355,104.425,104.335,104.385,827499999.0
2008-09-29 20:34:00,104.385,104.43,104.335,104.385,1039299999.0
2008-09-29 20:35:00,104.385,104.42,104.34,104.34,633399999.0
2008-09-29 20:36:00,104.33,104.43,104.325,104.41,855000000.0
2008-09-29 20:37:00,104.405,104.465,104.405,104.455,980900001.0
2008-09-29 20:38:00,104.455,104.465,104.42,104.44,931899998.0
2008-09-29 20:39:00,104.44,104.455,104.42,104.435,586200000.0
2008-09-29 20:40:00,104.435,104.465,104.425,104.425,580400000.0
2008-09-29 20:41:00,104.43,104.455,104.41,104.42,470600001.0
2008-09-29 20:42:00,104.415,104.42,104.37,104.38,721999999.0
2008-09-29 20:43:00,104.39,104.41,104.33,104.355,1093399996.0
2008-09-29 20:44:00,104.345,104.345,104.28,104.335,1167199998.0
2008-09-29 20:45:00,104.34,104.38,104.32,104.355,875599998.0
2008-09-29 20:46:00,104.36,104.37,104.31,104.31,602299999.0
2008-09-29 20:47:00,104.31,104.32,104.305,104.315,433000000.0
2008-09-29 20:48:00,104.31,104.31,104.28,104.3,422600000.0
2008-09-29 20:49:00,104.3,104.31,104.26,104.27,715899990.0
2008-09-29 20:50:00,104.275,104.32,104.17,104.175,900000000.0
2008-09-29 20:51:00,104.175,104.23,104.17,104.23,597900000.0
2008-09-29 20:52:00,104.23,104.285,104.19,104.27,638900000.0
2008-09-29 20:53:00,104.27,104.33,104.265,104.33,419800000.0
2008-09-29 20:54:00,104.33,104.335,104.24,104.295,789399996.0
2008-09-29 20:55:00,104.3,104.325,104.285,104.295,588700000.0
2008-09-29 20:56:00,104.295,104.35,104.27,104.3,566500000.0
2008-09-29 20:57:00,104.3,104.3,104.25,104.265,552300000.0
2008-09-29 20:58:00,104.265,104.35,104.255,104.35,568500000.0
2008-09-29 20:59:00,104.34,104.35,104.3,104.345,622600000.0
2008-09-29 21:00:00,104.35,104.52,104.35,104.4,822299999.0
2008-09-29 21:01:00,104.4,104.455,104.4,104.41,333899999.0
2008-09-29 21:02:00,104.41,104.44,104.385,104.43,414500000.0
2008-09-29 21:03:00,104.43,104.43,104.33,104.335,667100001.0
2008-09-29 21:04:00,104.335,104.35,104.25,104.25,681600000.0
2008-09-29 21:05:00,104.25,104.26,104.21,104.22,379000000.0
2008-09-29 21:06:00,104.22,104.22,104.155,104.21,727500000.0
2008-09-29 21:07:00,104.2,104.28,104.2,104.28,765200000.0
2008-09-29 21:08:00,104.28,104.3,104.18,104.22,820200001.0
2008-09-29 21:09:00,104.22,104.22,104.18,104.18,620600000.0
2008-09-29 21:10:00,104.18,104.18,104.16,104.17,498400000.0
2008-09-29 21:11:00,104.16,104.25,104.16,104.25,515600000.0
2008-09-29 21:12:00,104.25,104.26,104.19,104.21,361300000.0
2008-09-29 21:13:00,104.235,104.235,104.16,104.16,350000000.0
2008-09-29 21:14:00,104.165,104.18,104.16,104.17,446500000.0
2008-09-29 21:15:00,104.17,104.2,104.17,104.17,414500000.0
2008-09-29 21:16:00,104.17,104.18,104.12,104.13,802800000.0
2008-09-29 21:17:00,104.13,104.13,104.1,104.1,267300001.0
2008-09-29 21:18:00,104.1,104.1,104.065,104.08,387200000.0
2008-09-29 21:19:00,104.08,104.085,104.075,104.08,209900000.0
2008-09-29 21:20:00,104.085,104.11,104.075,104.08,580200000.0
2008-09-29 21:21:00,104.08,104.1,104.075,104.09,674499997.0
2008-09-29 21:22:00,104.09,104.12,104.08,104.085,832200000.0
2008-09-29 21:23:00,104.085,104.12,104.07,104.085,795700005.0
2008-09-29 21:24:00,104.085,104.12,104.08,104.12,560100000.0
2008-09-29 21:25:00,104.12,104.145,104.055,104.065,920600001.0
2008-09-29 21:26:00,104.07,104.08,104.03,104.08,930500005.0
2008-09-29 21:27:00,104.08,104.105,104.055,104.09,791700001.0
2008-09-29 21:28:00,104.08,104.105,104.065,104.085,777500000.0
2008-09-29 21:29:00,104.085,104.1,104.03,104.03,755400000.0
2008-09-29 21:30:00,104.035,104.055,104.025,104.03,833499994.0
2008-09-29 21:31:00,104.03,104.04,104.015,104.025,642900000.0
2008-09-29 21:32:00,104.025,104.04,104.01,104.02,733100000.0
2008-09-29 21:33:00,104.02,104.06,104.02,104.05,493200000.0
2008-09-29 21:34:00,104.05,104.06,104.02,104.03,635800000.0
2008-09-29 21:35:00,104.03,104.03,104.02,104.02,442600000.0
2008-09-29 21:36:00,104.02,104.05,104.02,104.035,453900000.0
2008-09-29 21:37:00,104.035,104.04,104.02,104.03,351000000.0
2008-09-29 21:38:00,104.03,104.045,104.03,104.045,419400000.0
2008-09-29 21:39:00,104.045,104.1,104.04,104.1,504700000.0
2008-09-29 21:40:00,104.095,104.13,104.055,104.07,965100000.0
2008-09-29 21:41:00,104.07,104.16,104.07,104.16,708700000.0
2008-09-29 21:42:00,104.15,104.245,104.15,104.21,633400000.0
2008-09-29 21:43:00,104.21,104.315,104.19,104.315,758800000.0
2008-09-29 21:44:00,104.32,104.355,104.295,104.3,883400001.0
2008-09-29 21:45:00,104.3,104.3,104.27,104.28,322200000.0
2008-09-29 21:46:00,104.28,104.285,104.24,104.265,566900000.0
2008-09-29 21:47:00,104.26,104.285,104.225,104.26,778800000.0
2008-09-29 21:48:00,104.26,104.285,104.23,104.285,401400000.0
2008-09-29 21:49:00,104.29,104.305,104.255,104.28,686600000.0
2008-09-29 21:50:00,104.28,104.28,104.245,104.28,406800000.0
2008-09-29 21:51:00,104.29,104.295,104.245,104.27,755600000.0
2008-09-29 21:52:00,104.28,104.29,104.26,104.26,361700000.0
2008-09-29 21:53:00,104.265,104.265,104.175,104.195,846799997.0
2008-09-29 21:54:00,104.195,104.27,104.195,104.27,683500000.0
2008-09-29 21:55:00,104.27,104.29,104.225,104.25,558312889.0
2008-09-29 21:56:00,104.25,104.25,104.225,104.245,160500000.0
2008-09-29 21:57:00,104.245,104.27,104.23,104.25,350300000.0
2008-09-29 21:58:00,104.25,104.265,104.245,104.26,162400000.0
2008-09-29 21:59:00,104.255,104.295,104.235,104.24,660200000.0
2008-09-29 22:00:00,104.24,104.32,104.23,104.265,793000000.0
2008-09-29 22:01:00,104.265,104.28,104.22,104.235,673400000.0
2008-09-29 22:02:00,104.24,104.27,104.225,104.235,605800000.0
2008-09-29 22:03:00,104.235,104.255,104.21,104.215,433900000.0
2008-09-29 22:04:00,104.21,104.255,104.2,104.25,202500000.0
2008-09-29 22:05:00,104.245,104.245,104.2,104.225,339900000.0
2008-09-29 22:06:00,104.22,104.23,104.21,104.22,149200000.0
2008-09-29 22:07:00,104.225,104.245,104.2,104.21,372200000.0
2008-09-29 22:08:00,104.215,104.22,104.21,104.215,184800000.0
2008-09-29 22:09:00,104.21,104.215,104.16,104.165,174700000.0
2008-09-29 22:10:00,104.165,104.185,104.14,104.17,267300000.0
2008-09-29 22:11:00,104.165,104.2,104.16,104.18,233800000.0
2008-09-29 22:12:00,104.18,104.215,104.155,104.18,495300006.0
2008-09-29 22:13:00,104.175,104.195,104.175,104.18,366800003.0
2008-09-29 22:14:00,104.18,104.195,104.115,104.12,463800009.0
2008-09-29 22:15:00,104.115,104.125,104.095,104.1,438900000.0
2008-09-29 22:16:00,104.1,104.11,104.045,104.07,319600000.0
2008-09-29 22:17:00,104.07,104.085,104.035,104.045,391900000.0
2008-09-29 22:18:00,104.04,104.05,104.03,104.045,418300000.0
2008-09-29 22:19:00,104.045,104.07,104.02,104.07,590099999.0
2008-09-29 22:20:00,104.07,104.14,104.06,104.125,494100000.0
2008-09-29 22:21:00,104.125,104.15,104.125,104.14,340100000.0
2008-09-29 22:22:00,104.14,104.15,104.13,104.15,389200000.0
2008-09-29 22:23:00,104.14,104.17,104.115,104.155,325300000.0
2008-09-29 22:24:00,104.155,104.16,104.145,104.145,269400000.0
2008-09-29 22:25:00,104.14,104.185,104.135,104.16,465700000.0
2008-09-29 22:26:00,104.155,104.155,104.14,104.15,72300000.0
2008-09-29 22:27:00,104.15,104.155,104.15,104.15,74400000.0
2008-09-29 22:28:00,104.15,104.18,104.15,104.18,172600000.0
2008-09-29 22:29:00,104.18,104.21,104.165,104.205,209400000.0
2008-09-29 22:30:00,104.215,104.24,104.195,104.22,395800000.0
2008-09-29 22:31:00,104.22,104.225,104.2,104.22,253400000.0
2008-09-29 22:32:00,104.22,104.225,104.215,104.22,136800000.0
2008-09-29 22:33:00,104.23,104.23,104.22,104.22,50400000.0
2008-09-29 22:34:00,104.22,104.23,104.215,104.23,126000000.0
2008-09-29 22:35:00,104.235,104.285,104.235,104.245,306100000.0
2008-09-29 22:36:00,104.245,104.28,104.245,104.27,225900000.0
2008-09-29 22:37:00,104.275,104.28,104.275,104.28,43500000.0
2008-09-29 22:38:00,104.275,104.28,104.27,104.275,73200000.0
2008-09-29 22:39:00,104.27,104.31,104.27,104.31,159600000.0
2008-09-29 22:40:00,104.31,104.32,104.295,104.3,216000000.0
2008-09-29 22:41:00,104.315,104.325,104.29,104.3,144000000.0
2008-09-29 22:42:00,104.29,104.3,104.29,104.3,116100000.0
2008-09-29 22:43:00,104.3,104.325,104.3,104.31,241200000.0
2008-09-29 22:44:00,104.305,104.31,104.295,104.31,92100000.0
2008-09-29 22:45:00,104.31,104.345,104.31,104.33,155700000.0
2008-09-29 22:46:00,104.345,104.39,104.345,104.39,390900000.0
2008-09-29 22:47:00,104.395,104.415,104.375,104.415,314500000.0
2008-09-29 22:48:00,104.415,104.415,104.35,104.385,461700000.0
2008-09-29 22:49:00,104.375,104.375,104.375,104.375,135900000.0
2008-09-29 22:50:00,104.375,104.375,104.335,104.34,514100000.0
2008-09-29 22:51:00,104.34,104.34,104.26,104.265,649400007.0
2008-09-29 22:52:00,104.265,104.295,104.235,104.245,757700000.0
2008-09-29 22:53:00,104.245,104.27,104.235,104.235,347400000.0
2008-09-29 22:54:00,104.235,104.25,104.235,104.235,276600000.0
2008-09-29 22:55:00,104.235,104.25,104.2,104.22,321000000.0
2008-09-29 22:56:00,104.23,104.23,104.16,104.18,363600000.0
2008-09-29 22:57:00,104.18,104.2,104.18,104.2,102900000.0
2008-09-29 22:58:00,104.205,104.22,104.2,104.2,151000000.0
2008-09-29 22:59:00,104.2,104.215,104.15,104.16,385200000.0
2008-09-29 23:00:00,104.16,104.16,104.1,104.12,1113299999.0
2008-09-29 23:01:00,104.13,104.13,104.055,104.055,788000000.0
2008-09-29 23:02:00,104.05,104.05,104.01,104.04,495000000.0
2008-09-29 23:03:00,104.04,104.04,104.025,104.04,202500000.0
2008-09-29 23:04:00,104.04,104.07,104.04,104.05,162000000.0
2008-09-29 23:05:00,104.05,104.05,104.04,104.05,376499999.0
2008-09-29 23:06:00,104.05,104.05,104.05,104.05,28200000.0
2008-09-29 23:07:00,104.05,104.05,104.05,104.05,52800000.0
2008-09-29 23:08:00,104.05,104.05,104.05,104.05,45000000.0
2008-09-29 23:09:00,104.05,104.05,104.05,104.05,52800000.0
2008-09-29 23:10:00,104.05,104.05,104.0,104.02,521800001.0
2008-09-29 23:11:00,104.02,104.04,104.02,104.04,372900002.0
2008-09-29 23:12:00,104.04,104.04,104.03,104.04,215099999.0
2008-09-29 23:13:00,104.04,104.05,104.04,104.04,133200001.0
2008-09-29 23:14:00,104.04,104.055,104.03,104.04,379200000.0
2008-09-29 23:15:00,104.04,104.05,104.005,104.02,529199999.0
2008-09-29 23:16:00,104.02,104.02,104.01,104.02,159000002.0
2008-09-29 23:17:00,104.02,104.02,104.015,104.02,207600000.0
2008-09-29 23:18:00,104.02,104.03,104.015,104.02,439799998.0
2008-09-29 23:19:00,104.02,104.055,104.02,104.05,272700000.0
2008-09-29 23:20:00,104.05,104.06,104.045,104.06,232800000.0
2008-09-29 23:21:00,104.06,104.07,104.05,104.06,418200002.0
2008-09-29 23:22:00,104.06,104.07,104.06,104.06,78000000.0
2008-09-29 23:23:00,104.065,104.08,104.065,104.07,177000000.0
2008-09-29 23:24:00,104.07,104.07,104.07,104.07,72000000.0
2008-09-29 23:25:00,104.085,104.1,104.06,104.07,244500000.0
2008-09-29 23:26:00,104.07,104.07,104.05,104.055,263100000.0
2008-09-29 23:27:00,104.055,104.08,104.055,104.08,63300000.0
2008-09-29 23:28:00,104.075,104.09,104.065,104.08,21000000.0
2008-09-29 23:29:00,104.08,104.08,104.07,104.08,244500000.0
2008-09-29 23:30:00,104.08,104.1,104.08,104.1,221100000.0
2008-09-29 23:31:00,104.1,104.1,104.075,104.085,223200000.0
2008-09-29 23:32:00,104.085,104.14,104.08,104.115,468600000.0
2008-09-29 23:33:00,104.12,104.12,104.08,104.08,187200001.0
2008-09-29 23:34:00,104.075,104.075,104.02,104.02,1032299998.0
2008-09-29 23:35:00,104.02,104.035,104.02,104.02,823500005.0
2008-09-29 23:36:00,104.02,104.05,104.02,104.02,936699989.0
2008-09-29 23:37:00,104.02,104.03,104.02,104.03,99600001.0
2008-09-29 23:38:00,104.03,104.03,104.03,104.03,60000000.0
2008-09-29 23:39:00,104.03,104.06,104.03,104.06,287400000.0
2008-09-29 23:40:00,104.06,104.06,104.03,104.035,95400000.0
2008-09-29 23:41:00,104.035,104.035,104.035,104.035,33800000.0
2008-09-29 23:42:00,104.035,104.035,104.035,104.035,13000000.0
2008-09-29 23:43:00,104.035,104.035,104.035,104.035,13700000.0
2008-09-29 23:44:00,104.035,104.035,104.02,104.02,94300000.0
2008-09-29 23:45:00,104.02,104.02,104.02,104.02,619700000.0
2008-09-29 23:46:00,104.02,104.02,104.02,104.02,28800000.0
2008-09-29 23:47:00,104.02,104.02,104.02,104.02,4800000.0
2008-09-29 23:48:00,104.02,104.02,104.02,104.02,243700002.0
2008-09-29 23:49:00,104.02,104.02,104.02,104.02,557800006.0
2008-09-29 23:50:00,104.02,104.03,104.02,104.02,876000000.0
2008-09-29 23:51:00,104.02,104.02,104.02,104.02,81600000.0
2008-09-29 23:52:00,104.02,104.035,104.02,104.03,439099995.0
2008-09-29 23:53:00,104.02,104.06,104.02,104.06,1432800001.0
2008-09-29 23:54:00,104.06,104.07,104.035,104.05,1381099998.0
2008-09-29 23:55:00,104.05,104.07,104.035,104.04,1187199998.0
2008-09-29 23:56:00,104.04,104.04,104.025,104.035,582800001.0
2008-09-29 23:57:00,104.03,104.04,104.02,104.02,667500005.0
2008-09-29 23:58:00,104.02,104.02,104.0,104.0,243700000.0
2008-09-29 23:59:00,104.015,104.015,103.945,103.98,1211300001.0
2008-09-30 00:00:00,103.98,104.0,103.975,103.99,679099999.0
2008-09-30 00:01:00,103.99,103.99,103.98,103.985,254999999.0
2008-09-30 00:02:00,103.985,103.99,103.985,103.985,79000000.0
2008-09-30 00:03:00,103.985,103.985,103.975,103.975,87200000.0
2008-09-30 00:04:00,103.975,104.0,103.975,104.0,195200001.0
2008-09-30 00:05:00,103.99,104.0,103.975,103.975,234600000.0
2008-09-30 00:06:00,103.975,104.025,103.975,104.01,1057800001.0
2008-09-30 00:07:00,104.01,104.03,104.0,104.02,612999999.0
2008-09-30 00:08:00,104.0,104.03,103.965,104.01,314800000.0
2008-09-30 00:09:00,104.025,104.025,104.01,104.02,76400000.0
2008-09-30 00:10:00,104.01,104.02,103.985,104.01,346499996.0
2008-09-30 00:11:00,104.01,104.03,104.0,104.02,357700003.0
2008-09-30 00:12:00,104.025,104.03,104.02,104.03,409000009.0
2008-09-30 00:13:00,104.035,104.04,104.01,104.01,348300004.0
2008-09-30 00:14:00,104.01,104.025,104.01,104.025,324700002.0
2008-09-30 00:15:00,104.035,104.035,103.99,103.995,441799998.0
2008-09-30 00:16:00,104.01,104.02,103.98,103.99,642299995.0
2008-09-30 00:17:00,103.99,104.01,103.985,103.985,547799994.0
2008-09-30 00:18:00,103.985,103.985,103.945,103.955,151100000.0
2008-09-30 00:19:00,103.955,103.955,103.925,103.94,1137600003.0
2008-09-30 00:20:00,103.94,103.955,103.92,103.93,643300007.0
2008-09-30 00:21:00,103.93,103.94,103.845,103.85,1173800003.0
2008-09-30 00:22:00,103.85,103.87,103.815,103.85,729400002.0
2008-09-30 00:23:00,103.85,103.85,103.84,103.84,733399997.0
2008-09-30 00:24:00,103.84,103.86,103.82,103.83,1165025425.0
2008-09-30 00:25:00,103.83,103.83,103.805,103.81,1081799998.0
2008-09-30 00:26:00,103.81,103.83,103.81,103.81,1501900016.0
2008-09-30 00:27:00,103.81,103.81,103.81,103.81,245499996.0
2008-09-30 00:28:00,103.81,103.82,103.81,103.81,779199991.0
2008-09-30 00:29:00,103.81,103.81,103.79,103.79,1097500009.0
2008-09-30 00:30:00,103.79,103.8,103.79,103.8,782299993.0
2008-09-30 00:31:00,103.8,103.81,103.61,103.665,1312211754.0
2008-09-30 00:32:00,103.69,103.7,103.62,103.63,595800000.0
2008-09-30 00:33:00,103.635,103.64,103.625,103.63,595800000.0
2008-09-30 00:34:00,103.63,103.63,103.545,103.605,829229736.0
2008-09-30 00:35:00,103.605,103.665,103.605,103.66,539208110.0
2008-09-30 00:36:00,103.68,103.75,103.68,103.73,1281800001.0
2008-09-30 00:37:00,103.73,103.86,103.695,103.84,1281800001.0
2008-09-30 00:38:00,103.84,103.9,103.84,103.9,750800003.0
2008-09-30 00:39:00,103.9,103.9,103.835,103.835,969400005.0
2008-09-30 00:40:00,103.835,103.835,103.83,103.83,911200004.0
2008-09-30 00:41:00,103.83,103.83,103.78,103.78,667900004.0
2008-09-30 00:42:00,103.8,103.8,103.775,103.785,356600000.0
2008-09-30 00:43:00,103.795,103.865,103.79,103.845,947900007.0
2008-09-30 00:44:00,103.86,103.94,103.845,103.925,823900003.0
2008-09-30 00:45:00,103.925,103.95,103.905,103.905,783500004.0
2008-09-30 00:46:00,103.905,103.94,103.88,103.89,288800001.0
2008-09-30 00:47:00,103.89,103.905,103.89,103.89,332199997.0
2008-09-30 00:48:00,103.89,103.89,103.82,103.85,601699998.0
2008-09-30 00:49:00,103.85,103.855,103.79,103.82,1269900036.0
2008-09-30 00:50:00,103.815,103.845,103.805,103.815,515200001.0
2008-09-30 00:51:00,103.815,103.815,103.685,103.73,865654469.0
2008-09-30 00:52:00,103.72,103.72,103.7,103.71,384700000.0
2008-09-30 00:53:00,103.71,103.74,103.71,103.74,596000003.0
2008-09-30 00:54:00,103.74,103.78,103.74,103.76,269600001.0
2008-09-30 00:55:00,103.76,103.76,103.72,103.74,208000000.0
2008-09-30 00:56:00,103.74,103.77,103.74,103.76,497499999.0
2008-09-30 00:57:00,103.76,103.775,103.76,103.77,172100000.0
2008-09-30 00:58:00,103.77,103.83,103.56,103.825,1032700001.0
2008-09-30 00:59:00,103.84,103.88,103.82,103.87,661199998.0
2008-09-30 01:00:00,103.855,103.89,103.835,103.85,661199998.0
2008-09-30 01:01:00,103.85,103.86,103.83,103.86,200300000.0
2008-09-30 01:02:00,103.85,103.85,103.82,103.82,1484999963.0
2008-09-30 01:03:00,103.82,103.82,103.765,103.78,252300000.0
2008-09-30 01:04:00,103.775,103.79,103.77,103.78,298800003.0
2008-09-30 01:05:00,103.78,103.795,103.77,103.79,1473900002.0
2008-09-30 01:06:00,103.79,103.795,103.78,103.79,365699998.0
2008-09-30 01:07:00,103.79,103.8,103.79,103.8,63900000.0
2008-09-30 01:08:00,103.8,103.82,103.8,103.82,586200001.0
2008-09-30 01:09:00,103.82,103.84,103.82,103.83,174600000.0
2008-09-30 01:10:00,103.83,103.865,103.83,103.85,533600000.0
2008-09-30 01:11:00,103.85,103.87,103.8,103.8,587800000.0
2008-09-30 01:12:00,103.8,103.83,103.8,103.83,834200000.0
2008-09-30 01:13:00,103.8,103.85,103.8,103.83,477899998.0
2008-09-30 01:14:00,103.83,103.85,103.82,103.82,194000001.0
2008-09-30 01:15:00,103.82,103.825,103.785,103.785,559000002.0
2008-09-30 01:16:00,103.785,103.83,103.785,103.83,1018500002.0
2008-09-30 01:17:00,103.83,103.83,103.785,103.795,197740260.0
2008-09-30 01:18:00,103.795,103.805,103.78,103.78,360100000.0
2008-09-30 01:19:00,103.78,103.805,103.77,103.785,833900004.0
2008-09-30 01:20:00,103.785,103.81,103.78,103.8,542200001.0
2008-09-30 01:21:00,103.785,103.8,103.785,103.8,310500000.0
2008-09-30 01:22:00,103.8,103.8,103.775,103.78,204100000.0
2008-09-30 01:23:00,103.78,103.86,103.76,103.86,1451000016.0
2008-09-30 01:24:00,103.865,103.875,103.855,103.865,766700005.0
2008-09-30 01:25:00,103.865,103.875,103.79,103.83,1180699990.0
2008-09-30 01:26:00,103.83,103.83,103.74,103.755,595300003.0
2008-09-30 01:27:00,103.75,103.78,103.73,103.78,789600005.0
2008-09-30 01:28:00,103.78,103.78,103.735,103.75,786800000.0
2008-09-30 01:29:00,103.75,103.815,103.75,103.8,332000003.0
2008-09-30 01:30:00,103.785,103.865,103.785,103.865,303299999.0
2008-09-30 01:31:00,103.87,103.87,103.84,103.85,328999997.0
2008-09-30 01:32:00,103.85,103.88,103.845,103.87,99200000.0
2008-09-30 01:33:00,103.865,103.87,103.855,103.87,213300000.0
2008-09-30 01:34:00,103.88,103.9,103.865,103.865,290400000.0
2008-09-30 01:35:00,103.865,103.87,103.86,103.86,580100020.0
2008-09-30 01:36:00,103.86,103.88,103.86,103.87,634000010.0
2008-09-30 01:37:00,103.87,103.87,103.86,103.87,78500000.0
2008-09-30 01:38:00,103.87,103.93,103.865,103.91,485399999.0
2008-09-30 01:39:00,103.92,103.95,103.9,103.95,262500000.0
2008-09-30 01:40:00,103.95,103.955,103.93,103.94,251699998.0
2008-09-30 01:41:00,103.94,103.95,103.93,103.94,418999999.0
2008-09-30 01:42:00,103.94,103.96,103.94,103.95,1037899998.0
2008-09-30 01:43:00,103.94,103.965,103.92,103.92,1037899998.0
2008-09-30 01:44:00,103.905,103.93,103.905,103.91,2084500000.0
2008-09-30 01:45:00,103.91,103.91,103.87,103.88,1699200005.0
2008-09-30 01:46:00,103.88,103.94,103.88,103.93,778400004.0
2008-09-30 01:47:00,103.92,103.93,103.87,103.87,560199999.0
2008-09-30 01:48:00,103.87,103.88,103.87,103.87,616100003.0
2008-09-30 01:49:00,103.875,103.88,103.86,103.86,627099999.0
2008-09-30 01:50:00,103.86,103.87,103.86,103.87,651899993.0
2008-09-30 01:51:00,103.87,103.93,103.87,103.93,622500000.0
2008-09-30 01:52:00,103.93,103.98,103.92,103.98,961799995.0
2008-09-30 01:53:00,103.98,103.99,103.96,103.97,330700002.0
2008-09-30 01:54:00,103.975,103.985,103.965,103.98,306399999.0
2008-09-30 01:55:00,103.98,104.0,103.97,104.0,1571999995.0
2008-09-30 01:56:00,104.0,104.05,104.0,104.035,1487799990.0
2008-09-30 01:57:00,104.04,104.115,104.04,104.085,1525199997.0
2008-09-30 01:58:00,104.085,104.17,104.085,104.17,1329899996.0
2008-09-30 01:59:00,104.17,104.2,104.16,104.19,1053400002.0
2008-09-30 02:00:00,104.19,104.27,104.18,104.27,731600000.0
2008-09-30 02:01:00,104.265,104.36,104.25,104.32,1523499999.0
2008-09-30 02:02:00,104.32,104.35,104.27,104.27,571300001.0
2008-09-30 02:03:00,104.28,104.28,104.2,104.22,571300001.0
2008-09-30 02:04:00,104.21,104.26,104.21,104.26,571300001.0
2008-09-30 02:05:00,104.315,104.34,104.285,104.315,571300001.0
2008-09-30 02:06:00,104.315,104.34,104.3,104.305,963800009.0
2008-09-30 02:07:00,104.305,104.32,104.3,104.305,878600002.0
2008-09-30 02:08:00,104.32,104.4,104.305,104.395,574200000.0
2008-09-30 02:09:00,104.4,104.425,104.345,104.355,2046000023.0
2008-09-30 02:10:00,104.355,104.38,104.355,104.37,1424599987.0
2008-09-30 02:11:00,104.37,104.39,104.355,104.39,1985899990.0
2008-09-30 02:12:00,104.39,104.4,104.335,104.345,1286399996.0
2008-09-30 02:13:00,104.35,104.37,104.3,104.3,1565700000.0
2008-09-30 02:14:00,104.3,104.305,104.2,104.2,1500400002.0
2008-09-30 02:15:00,104.2,104.22,104.18,104.21,1492799993.0
2008-09-30 02:16:00,104.21,104.21,104.13,104.18,1346199997.0
2008-09-30 02:17:00,104.155,104.18,104.055,104.17,1007500007.0
2008-09-30 02:18:00,104.18,104.2,104.165,104.2,591000002.0
2008-09-30 02:19:00,104.21,104.305,104.185,104.255,1676500012.0
2008-09-30 02:20:00,104.255,104.285,104.22,104.22,1239400003.0
2008-09-30 02:21:00,104.225,104.335,104.22,104.29,689199997.0
2008-09-30 02:22:00,104.275,104.29,104.23,104.245,221299999.0
2008-09-30 02:23:00,104.25,104.3,104.24,104.29,1744900003.0
2008-09-30 02:24:00,104.28,104.315,104.275,104.305,757799999.0
2008-09-30 02:25:00,104.29,104.295,104.24,104.275,1199200003.0
2008-09-30 02:26:00,104.275,104.275,104.205,104.215,974500001.0
2008-09-30 02:27:00,104.22,104.25,104.205,104.25,634400003.0
2008-09-30 02:28:00,104.23,104.26,104.225,104.255,296600001.0
2008-09-30 02:29:00,104.25,104.265,104.245,104.26,272599997.0
2008-09-30 02:30:00,104.26,104.275,104.25,104.265,592599998.0
2008-09-30 02:31:00,104.265,104.28,104.25,104.28,329400004.0
2008-09-30 02:32:00,104.28,104.29,104.26,104.26,627600008.0
2008-09-30 02:33:00,104.26,104.275,104.25,104.27,640400005.0
2008-09-30 02:34:00,104.28,104.28,104.265,104.28,201499999.0
2008-09-30 02:35:00,104.28,104.295,104.26,104.295,350199998.0
2008-09-30 02:36:00,104.29,104.33,104.28,104.33,371799997.0
2008-09-30 02:37:00,104.33,104.35,104.33,104.35,1185900005.0
2008-09-30 02:38:00,104.35,104.375,104.345,104.365,1099799997.0
2008-09-30 02:39:00,104.365,104.365,104.3,104.31,673099996.0
2008-09-30 02:40:00,104.305,104.305,104.26,104.26,509299996.0
2008-09-30 02:41:00,104.26,104.26,104.185,104.23,1249699998.0
2008-09-30 02:42:00,104.215,104.24,104.21,104.215,650400000.0
2008-09-30 02:43:00,104.21,104.265,104.21,104.25,965599999.0
2008-09-30 02:44:00,104.25,104.275,104.25,104.265,1067199996.0
2008-09-30 02:45:00,104.26,104.265,104.17,104.17,1201399999.0
2008-09-30 02:46:00,104.17,104.17,104.12,104.125,1118599999.0
2008-09-30 02:47:00,104.12,104.13,104.08,104.08,1068600007.0
2008-09-30 02:48:00,104.075,104.09,104.04,104.09,1735699987.0
2008-09-30 02:49:00,104.09,104.13,104.085,104.12,642099997.0
2008-09-30 02:50:00,104.11,104.12,104.05,104.06,762599997.0
2008-09-30 02:51:00,104.06,104.06,103.97,103.99,1077700002.0
2008-09-30 02:52:00,103.99,103.99,103.875,103.915,1167500000.0
2008-09-30 02:53:00,103.915,103.94,103.88,103.92,961400004.0
2008-09-30 02:54:00,103.91,103.93,103.515,103.515,1163499998.0
2008-09-30 02:55:00,103.52,103.66,103.515,103.63,1789199997.0
2008-09-30 02:56:00,103.63,103.76,103.625,103.705,808200000.0
2008-09-30 02:57:00,103.705,103.805,103.685,103.805,962500001.0
2008-09-30 02:58:00,103.805,103.9,103.805,103.88,1600300001.0
2008-09-30 02:59:00,103.87,103.875,103.83,103.87,1188899996.0
2008-09-30 03:00:00,103.87,103.91,103.8,103.835,985499998.0
2008-09-30 03:01:00,103.835,103.86,103.835,103.86,991999993.0
2008-09-30 03:02:00,103.86,103.86,103.83,103.84,726799997.0
2008-09-30 03:03:00,103.84,103.945,103.84,103.93,1497099998.0
2008-09-30 03:04:00,103.93,103.97,103.92,103.95,1712999986.0
2008-09-30 03:05:00,103.95,103.97,103.95,103.965,1372699996.0
2008-09-30 03:06:00,103.965,103.965,103.86,103.86,1992199992.0
2008-09-30 03:07:00,103.86,103.88,103.81,103.83,1269200000.0
2008-09-30 03:08:00,103.83,103.89,103.77,103.78,1033299995.0
2008-09-30 03:09:00,103.78,103.81,103.76,103.81,938700004.0
2008-09-30 03:10:00,103.795,103.85,103.795,103.82,406200001.0
2008-09-30 03:11:00,103.815,103.85,103.81,103.845,416000000.0
2008-09-30 03:12:00,103.85,103.86,103.835,103.86,543199996.0
2008-09-30 03:13:00,103.86,103.86,103.85,103.855,156299998.0
2008-09-30 03:14:00,103.86,103.87,103.82,103.825,377600000.0
2008-09-30 03:15:00,103.825,103.825,103.705,103.735,869299998.0
2008-09-30 03:16:00,103.735,103.735,103.695,103.695,341499998.0
2008-09-30 03:17:00,103.695,103.7,103.67,103.7,691899997.0
2008-09-30 03:18:00,103.695,103.75,103.69,103.71,656600002.0
2008-09-30 03:19:00,103.71,103.77,103.71,103.765,382599999.0
2008-09-30 03:20:00,103.755,103.85,103.755,103.85,854799995.0
2008-09-30 03:21:00,103.85,103.86,103.81,103.82,791700000.0
2008-09-30 03:22:00,103.82,103.84,103.775,103.83,1660299980.0
2008-09-30 03:23:00,103.83,103.83,103.78,103.8,575699995.0
2008-09-30 03:24:00,103.8,103.8,103.725,103.73,1230899988.0
2008-09-30 03:25:00,103.73,103.785,103.7,103.78,1241299996.0
2008-09-30 03:26:00,103.78,103.8,103.78,103.79,1308299996.0
2008-09-30 03:27:00,103.805,103.805,103.785,103.785,153699998.0
2008-09-30 03:28:00,103.78,103.8,103.78,103.8,481500004.0
2008-09-30 03:29:00,103.8,103.82,103.78,103.795,566900001.0
2008-09-30 03:30:00,103.795,103.8,103.775,103.795,634899998.0
2008-09-30 03:31:00,103.795,103.805,103.77,103.78,271500000.0
2008-09-30 03:32:00,103.78,103.795,103.77,103.795,391600001.0
2008-09-30 03:33:00,103.795,103.815,103.78,103.805,494000000.0
2008-09-30 03:34:00,103.805,103.825,103.805,103.81,207499998.0
2008-09-30 03:35:00,103.81,103.83,103.81,103.82,132200000.0
2008-09-30 03:36:00,103.82,103.85,103.82,103.84,346600000.0
2008-09-30 03:37:00,103.835,103.87,103.83,103.855,630200005.0
2008-09-30 03:38:00,103.86,103.89,103.855,103.855,515399999.0
2008-09-30 03:39:00,103.86,103.88,103.85,103.865,500399999.0
2008-09-30 03:40:00,103.865,103.87,103.85,103.85,174300000.0
2008-09-30 03:41:00,103.85,103.865,103.85,103.86,177499999.0
2008-09-30 03:42:00,103.86,103.865,103.85,103.865,374699998.0
2008-09-30 03:43:00,103.865,103.87,103.85,103.86,539800001.0
2008-09-30 03:44:00,103.86,103.88,103.85,103.85,378500000.0
2008-09-30 03:45:00,103.85,103.85,103.835,103.84,412800003.0
2008-09-30 03:46:00,103.84,103.84,103.81,103.81,240499999.0
2008-09-30 03:47:00,103.81,103.86,103.8,103.845,669699999.0
2008-09-30 03:48:00,103.855,103.895,103.855,103.89,525800001.0
2008-09-30 03:49:00,103.89,103.9,103.885,103.885,274800000.0
2008-09-30 03:50:00,103.885,103.885,103.87,103.875,75900000.0
2008-09-30 03:51:00,103.875,103.88,103.815,103.815,511099997.0
2008-09-30 03:52:00,103.82,103.86,103.82,103.85,579300000.0
2008-09-30 03:53:00,103.85,103.865,103.825,103.85,633299999.0
2008-09-30 03:54:00,103.85,103.88,103.85,103.88,339799999.0
2008-09-30 03:55:00,103.88,103.89,103.875,103.885,215999999.0
2008-09-30 03:56:00,103.885,103.89,103.87,103.87,292699997.0
2008-09-30 03:57:00,103.87,103.87,103.845,103.855,334399999.0
2008-09-30 03:58:00,103.855,103.865,103.855,103.86,65400000.0
2008-09-30 03:59:00,103.86,103.86,103.8,103.81,766699996.0
2008-09-30 04:00:00,103.81,103.825,103.81,103.825,911099986.0
2008-09-30 04:01:00,103.825,103.83,103.81,103.82,365000002.0
2008-09-30 04:02:00,103.82,103.83,103.81,103.815,238500001.0
2008-09-30 04:03:00,103.81,103.835,103.81,103.825,237100000.0
2008-09-30 04:04:00,103.825,103.89,103.825,103.87,487199998.0
2008-09-30 04:05:00,103.87,103.89,103.87,103.88,376600002.0
2008-09-30 04:06:00,103.88,103.88,103.88,103.88,121300000.0
2008-09-30 04:07:00,103.88,103.91,103.88,103.9,377999994.0
2008-09-30 04:08:00,103.91,103.91,103.885,103.89,280700005.0
2008-09-30 04:09:00,103.89,103.895,103.88,103.88,362299997.0
2008-09-30 04:10:00,103.88,103.9,103.88,103.9,1386599994.0
2008-09-30 04:11:00,103.9,103.92,103.9,103.915,619500001.0
2008-09-30 04:12:00,103.92,103.925,103.915,103.92,284499999.0
2008-09-30 04:13:00,103.92,103.95,103.915,103.95,588800001.0
2008-09-30 04:14:00,103.955,103.99,103.94,103.97,776699997.0
2008-09-30 04:15:00,103.97,104.085,103.97,104.085,790799997.0
2008-09-30 04:16:00,104.085,104.145,104.085,104.115,908300003.0
2008-09-30 04:17:00,104.115,104.125,104.095,104.105,790800005.0
2008-09-30 04:18:00,104.11,104.11,104.02,104.02,839700002.0
2008-09-30 04:19:00,104.02,104.055,103.99,104.05,990399997.0
2008-09-30 04:20:00,104.05,104.07,104.04,104.05,306500000.0
2008-09-30 04:21:00,104.05,104.05,104.04,104.04,387500000.0
2008-09-30 04:22:00,104.04,104.1,104.04,104.055,799600000.0
2008-09-30 04:23:00,104.055,104.12,104.055,104.085,569500001.0
2008-09-30 04:24:00,104.085,104.13,104.085,104.1,824699990.0
2008-09-30 04:25:00,104.1,104.12,104.08,104.08,392300002.0
2008-09-30 04:26:00,104.09,104.09,104.04,104.04,948200000.0
2008-09-30 04:27:00,104.04,104.095,104.04,104.09,805200000.0
2008-09-30 04:28:00,104.09,104.1,104.07,104.09,1256699991.0
2008-09-30 04:29:00,104.09,104.135,104.08,104.12,1492399993.0
2008-09-30 04:30:00,104.12,104.17,104.115,104.16,1344699996.0
2008-09-30 04:31:00,104.16,104.185,104.145,104.17,1089400005.0
2008-09-30 04:32:00,104.17,104.185,104.15,104.155,517699997.0
2008-09-30 04:33:00,104.15,104.155,104.12,104.135,864899998.0
2008-09-30 04:34:00,104.135,104.15,104.11,104.11,661500000.0
2008-09-30 04:35:00,104.11,104.12,104.11,104.12,219600000.0
2008-09-30 04:36:00,104.12,104.125,104.12,104.125,31800000.0
2008-09-30 04:37:00,104.125,104.135,104.125,104.13,441900000.0
2008-09-30 04:38:00,104.13,104.185,104.13,104.185,622599997.0
2008-09-30 04:39:00,104.18,104.18,104.16,104.16,469199997.0
2008-09-30 04:40:00,104.16,104.175,104.15,104.17,795299996.0
2008-09-30 04:41:00,104.17,104.185,104.16,104.175,437900001.0
2008-09-30 04:42:00,104.175,104.195,104.175,104.195,429100001.0
2008-09-30 04:43:00,104.195,104.21,104.18,104.19,755799996.0
2008-09-30 04:44:00,104.19,104.19,104.17,104.19,562499996.0
2008-09-30 04:45:00,104.195,104.22,104.195,104.22,216700000.0
2008-09-30 04:46:00,104.22,104.23,104.22,104.22,1011999991.0
2008-09-30 04:47:00,104.22,104.23,104.22,104.225,525800000.0
2008-09-30 04:48:00,104.22,104.275,104.22,104.27,617600002.0
2008-09-30 04:49:00,104.27,104.28,104.23,104.23,851699993.0
2008-09-30 04:50:00,104.23,104.26,104.23,104.25,1090899998.0
2008-09-30 04:51:00,104.25,104.3,104.245,104.28,1352399998.0
2008-09-30 04:52:00,104.28,104.325,104.28,104.31,1386900012.0
2008-09-30 04:53:00,104.31,104.31,104.27,104.28,972500004.0
2008-09-30 04:54:00,104.28,104.28,104.26,104.265,686399998.0
2008-09-30 04:55:00,104.265,104.265,104.21,104.21,787999999.0
2008-09-30 04:56:00,104.21,104.215,104.2,104.2,317899998.0
2008-09-30 04:57:00,104.2,104.2,104.18,104.18,886299994.0
2008-09-30 04:58:00,104.18,104.18,104.13,104.13,660499999.0
2008-09-30 04:59:00,104.13,104.16,104.13,104.15,719999999.0
2008-09-30 05:00:00,104.15,104.15,104.13,104.145,564799996.0
2008-09-30 05:01:00,104.145,104.145,104.125,104.125,637399998.0
2008-09-30 05:02:00,104.125,104.125,104.06,104.075,1004999999.0
2008-09-30 05:03:00,104.075,104.095,104.075,104.08,1051599990.0
2008-09-30 05:04:00,104.08,104.085,104.07,104.08,1433899995.0
2008-09-30 05:05:00,104.08,104.09,104.08,104.08,276799999.0
2008-09-30 05:06:00,104.08,104.09,104.07,104.07,341699999.0
2008-09-30 05:07:00,104.07,104.1,104.07,104.09,683600003.0
2008-09-30 05:08:00,104.09,104.09,104.07,104.075,496100001.0
2008-09-30 05:09:00,104.075,104.08,104.07,104.07,605699999.0
2008-09-30 05:10:00,104.07,104.08,104.065,104.07,330000002.0
2008-09-30 05:11:00,104.075,104.08,104.07,104.07,321000002.0
2008-09-30 05:12:00,104.07,104.075,104.065,104.07,621800006.0
2008-09-30 05:13:00,104.07,104.07,104.02,104.02,483299999.0
2008-09-30 05:14:00,104.02,104.03,104.005,104.02,715700001.0
2008-09-30 05:15:00,104.015,104.03,104.01,104.01,406700002.0
2008-09-30 05:16:00,104.01,104.015,103.99,104.0,290700000.0
2008-09-30 05:17:00,104.0,104.05,104.0,104.05,317200002.0
2008-09-30 05:18:00,104.05,104.1,104.04,104.06,630899999.0
2008-09-30 05:19:00,104.06,104.12,104.06,104.115,202100000.0
2008-09-30 05:20:00,104.11,104.12,104.08,104.1,500999998.0
2008-09-30 05:21:00,104.09,104.12,104.09,104.105,187799999.0
2008-09-30 05:22:00,104.12,104.22,104.12,104.2,665699996.0
2008-09-30 05:23:00,104.2,104.21,104.15,104.175,233800000.0
2008-09-30 05:24:00,104.18,104.185,104.12,104.14,378399997.0
2008-09-30 05:25:00,104.145,104.16,104.145,104.16,139900000.0
2008-09-30 05:26:00,104.16,104.205,104.16,104.19,382300001.0
2008-09-30 05:27:00,104.19,104.2,104.175,104.19,239500000.0
2008-09-30 05:28:00,104.185,104.2,104.18,104.19,304900000.0
2008-09-30 05:29:00,104.19,104.2,104.19,104.19,356299999.0
2008-09-30 05:30:00,104.19,104.19,104.18,104.18,177500000.0
2008-09-30 05:31:00,104.18,104.18,104.13,104.14,328500000.0
2008-09-30 05:32:00,104.145,104.195,104.145,104.19,580000001.0
2008-09-30 05:33:00,104.205,104.23,104.205,104.21,497199999.0
2008-09-30 05:34:00,104.21,104.21,104.21,104.21,254700000.0
2008-09-30 05:35:00,104.21,104.21,104.19,104.2,227900000.0
2008-09-30 05:36:00,104.2,104.205,104.2,104.2,259300000.0
2008-09-30 05:37:00,104.18,104.19,104.17,104.18,313200000.0
2008-09-30 05:38:00,104.175,104.175,104.15,104.15,176200000.0
2008-09-30 05:39:00,104.15,104.16,104.12,104.12,561100000.0
2008-09-30 05:40:00,104.12,104.12,104.105,104.11,145700000.0
2008-09-30 05:41:00,104.11,104.12,104.07,104.11,239100000.0
2008-09-30 05:42:00,104.11,104.11,104.09,104.11,538799996.0
2008-09-30 05:43:00,104.11,104.13,104.11,104.12,620700002.0
2008-09-30 05:44:00,104.12,104.175,104.12,104.175,661900000.0
2008-09-30 05:45:00,104.175,104.18,104.15,104.18,670000001.0
2008-09-30 05:46:00,104.18,104.23,104.18,104.23,404900000.0
2008-09-30 05:47:00,104.23,104.23,104.21,104.22,588200001.0
2008-09-30 05:48:00,104.23,104.275,104.225,104.24,664500001.0
2008-09-30 05:49:00,104.24,104.24,104.23,104.235,468200000.0
2008-09-30 05:50:00,104.235,104.25,104.23,104.235,573500002.0
2008-09-30 05:51:00,104.235,104.235,104.21,104.21,408199999.0
2008-09-30 05:52:00,104.21,104.22,104.19,104.21,413099995.0
2008-09-30 05:53:00,104.205,104.22,104.205,104.21,781700002.0
2008-09-30 05:54:00,104.21,104.21,104.2,104.205,247199998.0
2008-09-30 05:55:00,104.21,104.22,104.2,104.22,506799997.0
2008-09-30 05:56:00,104.22,104.26,104.21,104.26,361200002.0
2008-09-30 05:57:00,104.26,104.27,104.22,104.23,544099994.0
2008-09-30 05:58:00,104.235,104.31,104.22,104.27,712599997.0
2008-09-30 05:59:00,104.27,104.28,104.26,104.28,148400000.0
2008-09-30 06:00:00,104.285,104.33,104.28,104.33,639099999.0
2008-09-30 06:01:00,104.315,104.32,104.3,104.31,333500001.0
2008-09-30 06:02:00,104.31,104.33,104.3,104.31,754399993.0
2008-09-30 06:03:00,104.31,104.32,104.3,104.305,205999997.0
2008-09-30 06:04:00,104.31,104.36,104.31,104.315,769499996.0
2008-09-30 06:05:00,104.315,104.315,104.31,104.31,239600000.0
2008-09-30 06:06:00,104.31,104.33,104.28,104.3,781300000.0
2008-09-30 06:07:00,104.3,104.3,104.29,104.29,501900001.0
2008-09-30 06:08:00,104.29,104.31,104.28,104.3,368400000.0
2008-09-30 06:09:00,104.3,104.305,104.29,104.3,341700000.0
2008-09-30 06:10:00,104.3,104.31,104.29,104.3,208300000.0
2008-09-30 06:11:00,104.3,104.32,104.3,104.32,169100000.0
2008-09-30 06:12:00,104.32,104.34,104.3,104.34,500400000.0
2008-09-30 06:13:00,104.34,104.34,104.3,104.33,961499995.0
2008-09-30 06:14:00,104.33,104.35,104.325,104.33,551499997.0
2008-09-30 06:15:00,104.33,104.34,104.33,104.33,216399998.0
2008-09-30 06:16:00,104.335,104.35,104.325,104.345,664999997.0
2008-09-30 06:17:00,104.345,104.36,104.335,104.35,431499997.0
2008-09-30 06:18:00,104.36,104.38,104.35,104.36,770500001.0
2008-09-30 06:19:00,104.36,104.36,104.33,104.33,609499996.0
2008-09-30 06:20:00,104.335,104.34,104.32,104.33,468399998.0
2008-09-30 06:21:00,104.33,104.33,104.31,104.31,339899999.0
2008-09-30 06:22:00,104.31,104.31,104.29,104.3,515400001.0
2008-09-30 06:23:00,104.3,104.31,104.28,104.28,772500004.0
2008-09-30 06:24:00,104.28,104.305,104.275,104.295,712600000.0
2008-09-30 06:25:00,104.3,104.32,104.295,104.31,329500000.0
2008-09-30 06:26:00,104.31,104.31,104.28,104.28,326300002.0
2008-09-30 06:27:00,104.28,104.29,104.28,104.28,299300004.0
2008-09-30 06:28:00,104.28,104.29,104.28,104.28,476600003.0
2008-09-30 06:29:00,104.28,104.28,104.25,104.25,338500002.0
2008-09-30 06:30:00,104.25,104.255,104.21,104.235,590300001.0
2008-09-30 06:31:00,104.235,104.235,104.225,104.225,262200000.0
2008-09-30 06:32:00,104.225,104.23,104.22,104.22,276400003.0
2008-09-30 06:33:00,104.22,104.23,104.22,104.23,141600000.0
2008-09-30 06:34:00,104.23,104.23,104.21,104.22,529100001.0
2008-09-30 06:35:00,104.22,104.225,104.2,104.215,560499999.0
2008-09-30 06:36:00,104.21,104.23,104.21,104.23,575599996.0
2008-09-30 06:37:00,104.23,104.23,104.185,104.215,874900003.0
2008-09-30 06:38:00,104.22,104.22,104.2,104.2,555100000.0
2008-09-30 06:39:00,104.2,104.205,104.19,104.205,129099998.0
2008-09-30 06:40:00,104.205,104.23,104.2,104.22,756900000.0
2008-09-30 06:41:00,104.22,104.23,104.2,104.21,678999999.0
2008-09-30 06:42:00,104.21,104.21,104.195,104.2,494299998.0
2008-09-30 06:43:00,104.2,104.21,104.2,104.2,141699998.0
2008-09-30 06:44:00,104.2,104.21,104.2,104.2,731600007.0
2008-09-30 06:45:00,104.2,104.215,104.2,104.2,232199999.0
2008-09-30 06:46:00,104.2,104.215,104.19,104.21,504699998.0
2008-09-30 06:47:00,104.21,104.26,104.19,104.255,704000000.0
2008-09-30 06:48:00,104.255,104.255,104.215,104.22,572200000.0
2008-09-30 06:49:00,104.22,104.22,104.2,104.21,387300000.0
2008-09-30 06:50:00,104.22,104.25,104.22,104.25,522099999.0
2008-09-30 06:51:00,104.25,104.255,104.24,104.25,402200002.0
2008-09-30 06:52:00,104.26,104.27,104.25,104.26,349700000.0
2008-09-30 06:53:00,104.26,104.3,104.26,104.285,584900001.0
2008-09-30 06:54:00,104.285,104.3,104.285,104.29,416100001.0
2008-09-30 06:55:00,104.29,104.345,104.29,104.325,297000000.0
2008-09-30 06:56:00,104.325,104.33,104.31,104.31,250600002.0
2008-09-30 06:57:00,104.31,104.35,104.31,104.34,299299999.0
2008-09-30 06:58:00,104.34,104.365,104.33,104.35,561200000.0
2008-09-30 06:59:00,104.35,104.385,104.35,104.37,807200005.0
2008-09-30 07:00:00,104.36,104.38,104.36,104.36,712600000.0
2008-09-30 07:01:00,104.36,104.37,104.33,104.35,892800004.0
2008-09-30 07:02:00,104.35,104.35,104.335,104.335,173600000.0
2008-09-30 07:03:00,104.33,104.34,104.325,104.34,98400000.0
2008-09-30 07:04:00,104.34,104.35,104.315,104.33,291799998.0
2008-09-30 07:05:00,104.33,104.34,104.325,104.325,183900002.0
2008-09-30 07:06:00,104.33,104.34,104.32,104.33,194400000.0
2008-09-30 07:07:00,104.33,104.33,104.32,104.32,239900001.0
2008-09-30 07:08:00,104.32,104.33,104.32,104.33,376100000.0
2008-09-30 07:09:00,104.33,104.33,104.31,104.31,264900000.0
2008-09-30 07:10:00,104.31,104.32,104.31,104.31,96600000.0
2008-09-30 07:11:00,104.31,104.32,104.31,104.32,157400000.0
2008-09-30 07:12:00,104.315,104.32,104.31,104.32,143800000.0
2008-09-30 07:13:00,104.32,104.32,104.315,104.32,32200000.0
2008-09-30 07:14:00,104.32,104.33,104.32,104.32,193400000.0
2008-09-30 07:15:00,104.32,104.32,104.3,104.31,376599998.0
2008-09-30 07:16:00,104.31,104.33,104.31,104.31,465000004.0
2008-09-30 07:17:00,104.31,104.345,104.31,104.325,490700001.0
2008-09-30 07:18:00,104.32,104.34,104.32,104.33,523200004.0
2008-09-30 07:19:00,104.335,104.38,104.335,104.38,719600004.0
2008-09-30 07:20:00,104.38,104.41,104.37,104.405,664699998.0
2008-09-30 07:21:00,104.4,104.47,104.38,104.455,620400001.0
2008-09-30 07:22:00,104.45,104.475,104.45,104.46,574600002.0
2008-09-30 07:23:00,104.46,104.48,104.455,104.47,296600000.0
2008-09-30 07:24:00,104.47,104.47,104.44,104.45,402000002.0
2008-09-30 07:25:00,104.45,104.475,104.45,104.46,390200000.0
2008-09-30 07:26:00,104.46,104.47,104.44,104.44,428699998.0
2008-09-30 07:27:00,104.44,104.445,104.415,104.42,218799998.0
2008-09-30 07:28:00,104.42,104.43,104.39,104.395,524400002.0
2008-09-30 07:29:00,104.395,104.41,104.395,104.41,429600002.0
2008-09-30 07:30:00,104.41,104.435,104.405,104.435,279600000.0
2008-09-30 07:31:00,104.43,104.44,104.425,104.425,152400000.0
2008-09-30 07:32:00,104.43,104.44,104.41,104.41,280600001.0
2008-09-30 07:33:00,104.41,104.44,104.41,104.425,407200000.0
2008-09-30 07:34:00,104.43,104.43,104.38,104.38,657200001.0
2008-09-30 07:35:00,104.38,104.395,104.365,104.38,393000002.0
2008-09-30 07:36:00,104.38,104.39,104.375,104.38,319599998.0
2008-09-30 07:37:00,104.38,104.385,104.37,104.385,274199999.0
2008-09-30 07:38:00,104.385,104.405,104.385,104.39,260199999.0
2008-09-30 07:39:00,104.39,104.395,104.39,104.395,165400000.0
2008-09-30 07:40:00,104.395,104.415,104.39,104.41,178600000.0
2008-09-30 07:41:00,104.415,104.435,104.4,104.425,154200000.0
2008-09-30 07:42:00,104.43,104.46,104.425,104.46,160000000.0
2008-09-30 07:43:00,104.46,104.47,104.45,104.45,343600000.0
2008-09-30 07:44:00,104.455,104.455,104.435,104.44,202200000.0
2008-09-30 07:45:00,104.44,104.44,104.38,104.39,499600001.0
2008-09-30 07:46:00,104.39,104.41,104.385,104.4,409299998.0
2008-09-30 07:47:00,104.395,104.41,104.39,104.4,540400002.0
2008-09-30 07:48:00,104.395,104.405,104.395,104.4,175599993.0
2008-09-30 07:49:00,104.4,104.41,104.4,104.4,337100001.0
2008-09-30 07:50:00,104.4,104.41,104.39,104.39,270200003.0
2008-09-30 07:51:00,104.395,104.41,104.375,104.405,545399997.0
2008-09-30 07:52:00,104.4,104.405,104.39,104.395,627800004.0
2008-09-30 07:53:00,104.39,104.42,104.39,104.4,289699999.0
2008-09-30 07:54:00,104.405,104.415,104.4,104.41,220800005.0
2008-09-30 07:55:00,104.41,104.41,104.35,104.35,462400001.0
2008-09-30 07:56:00,104.35,104.35,104.31,104.33,438300001.0
2008-09-30 07:57:00,104.325,104.33,104.29,104.315,785600002.0
2008-09-30 07:58:00,104.315,104.315,104.275,104.28,853800003.0
2008-09-30 07:59:00,104.28,104.325,104.28,104.29,1857600010.0
2008-09-30 08:00:00,104.29,104.315,104.29,104.305,857699998.0
2008-09-30 08:01:00,104.3,104.3,104.28,104.285,722500007.0
2008-09-30 08:02:00,104.285,104.29,104.24,104.26,863600000.0
2008-09-30 08:03:00,104.26,104.27,104.225,104.23,774500003.0
2008-09-30 08:04:00,104.23,104.235,104.215,104.22,401199996.0
2008-09-30 08:05:00,104.225,104.24,104.22,104.22,693999995.0
2008-09-30 08:06:00,104.22,104.225,104.18,104.185,702300001.0
2008-09-30 08:07:00,104.185,104.185,104.15,104.17,932400000.0
2008-09-30 08:08:00,104.17,104.195,104.17,104.19,647000011.0
2008-09-30 08:09:00,104.19,104.205,104.185,104.2,423200003.0
2008-09-30 08:10:00,104.2,104.235,104.195,104.235,526800004.0
2008-09-30 08:11:00,104.235,104.235,104.205,104.235,521000005.0
2008-09-30 08:12:00,104.24,104.295,104.235,104.285,623400004.0
2008-09-30 08:13:00,104.285,104.3,104.28,104.3,791000004.0
2008-09-30 08:14:00,104.295,104.3,104.265,104.265,677999999.0
2008-09-30 08:15:00,104.265,104.275,104.24,104.26,1317400004.0
2008-09-30 08:16:00,104.26,104.305,104.255,104.29,999899996.0
2008-09-30 08:17:00,104.29,104.295,104.28,104.28,1021000012.0
2008-09-30 08:18:00,104.28,104.29,104.255,104.28,538800002.0
2008-09-30 08:19:00,104.27,104.315,104.265,104.295,770800008.0
2008-09-30 08:20:00,104.3,104.32,104.29,104.305,789000011.0
2008-09-30 08:21:00,104.31,104.31,104.295,104.295,324000004.0
2008-09-30 08:22:00,104.29,104.29,104.265,104.27,447800007.0
2008-09-30 08:23:00,104.265,104.27,104.26,104.265,692200001.0
2008-09-30 08:24:00,104.26,104.29,104.26,104.29,817399999.0
2008-09-30 08:25:00,104.285,104.325,104.28,104.295,725299999.0
2008-09-30 08:26:00,104.295,104.32,104.285,104.305,831100002.0
2008-09-30 08:27:00,104.32,104.365,104.305,104.33,1231700006.0
2008-09-30 08:28:00,104.33,104.36,104.32,104.35,495900002.0
2008-09-30 08:29:00,104.355,104.365,104.345,104.36,250200002.0
2008-09-30 08:30:00,104.36,104.375,104.28,104.32,1472000016.0
2008-09-30 08:31:00,104.32,104.32,104.265,104.275,720200009.0
2008-09-30 08:32:00,104.275,104.28,104.235,104.24,1019500006.0
2008-09-30 08:33:00,104.24,104.25,104.195,104.235,1136500001.0
2008-09-30 08:34:00,104.235,104.285,104.235,104.28,520800003.0
2008-09-30 08:35:00,104.28,104.28,104.235,104.275,774000008.0
2008-09-30 08:36:00,104.275,104.285,104.23,104.23,698700005.0
2008-09-30 08:37:00,104.215,104.23,104.205,104.21,456400000.0
2008-09-30 08:38:00,104.215,104.225,104.19,104.19,488500000.0
2008-09-30 08:39:00,104.2,104.225,104.19,104.21,536400008.0
2008-09-30 08:40:00,104.215,104.22,104.185,104.205,607800020.0
2008-09-30 08:41:00,104.2,104.205,104.155,104.155,617400011.0
2008-09-30 08:42:00,104.16,104.175,104.14,104.145,1039800013.0
2008-09-30 08:43:00,104.145,104.185,104.14,104.145,714600008.0
2008-09-30 08:44:00,104.14,104.145,104.12,104.14,928300007.0
2008-09-30 08:45:00,104.14,104.16,104.125,104.14,969700012.0
2008-09-30 08:46:00,104.135,104.18,104.135,104.175,820800009.0
2008-09-30 08:47:00,104.18,104.26,104.17,104.26,679600011.0
2008-09-30 08:48:00,104.26,104.29,104.235,104.28,669200005.0
2008-09-30 08:49:00,104.28,104.28,104.24,104.25,482800002.0
2008-09-30 08:50:00,104.25,104.255,104.245,104.25,494400010.0
2008-09-30 08:51:00,104.25,104.25,104.22,104.23,573700008.0
2008-09-30 08:52:00,104.23,104.27,104.215,104.27,771900003.0
2008-09-30 08:53:00,104.27,104.27,104.255,104.26,373700000.0
2008-09-30 08:54:00,104.26,104.28,104.25,104.28,492500006.0
2008-09-30 08:55:00,104.275,104.28,104.265,104.27,307100001.0
2008-09-30 08:56:00,104.27,104.285,104.25,104.26,706400000.0
2008-09-30 08:57:00,104.26,104.26,104.22,104.25,966700002.0
2008-09-30 08:58:00,104.24,104.325,104.24,104.325,1390099998.0
2008-09-30 08:59:00,104.33,104.375,104.325,104.36,977100002.0
2008-09-30 09:00:00,104.37,104.395,104.365,104.385,816800000.0
2008-09-30 09:01:00,104.385,104.42,104.38,104.395,1158599999.0
2008-09-30 09:02:00,104.4,104.405,104.345,104.365,1324300001.0
2008-09-30 09:03:00,104.36,104.39,104.35,104.365,1061900001.0
2008-09-30 09:04:00,104.36,104.4,104.36,104.38,941500000.0
2008-09-30 09:05:00,104.38,104.42,104.38,104.395,1822700004.0
2008-09-30 09:06:00,104.395,104.41,104.38,104.385,639200006.0
2008-09-30 09:07:00,104.385,104.385,104.37,104.37,820399997.0
2008-09-30 09:08:00,104.37,104.41,104.365,104.41,1736399989.0
2008-09-30 09:09:00,104.41,104.49,104.405,104.47,2131700008.0
2008-09-30 09:10:00,104.47,104.485,104.44,104.44,1237000005.0
2008-09-30 09:11:00,104.44,104.455,104.42,104.45,1149099999.0
2008-09-30 09:12:00,104.45,104.45,104.395,104.4,1178900001.0
2008-09-30 09:13:00,104.395,104.415,104.38,104.38,1319599999.0
2008-09-30 09:14:00,104.38,104.415,104.38,104.415,1393299999.0
2008-09-30 09:15:00,104.415,104.53,104.415,104.51,1392900006.0
2008-09-30 09:16:00,104.51,104.52,104.4,104.425,1202399994.0
2008-09-30 09:17:00,104.425,104.445,104.405,104.405,989200007.0
2008-09-30 09:18:00,104.405,104.44,104.405,104.435,972300002.0
2008-09-30 09:19:00,104.435,104.45,104.41,104.44,712199999.0
2008-09-30 09:20:00,104.445,104.445,104.42,104.44,683600000.0
2008-09-30 09:21:00,104.44,104.455,104.43,104.445,913299999.0
2008-09-30 09:22:00,104.445,104.5,104.44,104.495,1137999999.0
2008-09-30 09:23:00,104.505,104.535,104.495,104.535,1056200001.0
2008-09-30 09:24:00,104.535,104.54,104.475,104.515,1008300005.0
2008-09-30 09:25:00,104.515,104.515,104.455,104.455,518599999.0
2008-09-30 09:26:00,104.455,104.465,104.445,104.455,422000000.0
2008-09-30 09:27:00,104.455,104.525,104.455,104.525,618500000.0
2008-09-30 09:28:00,104.525,104.58,104.52,104.57,1150400002.0
2008-09-30 09:29:00,104.57,104.57,104.545,104.565,1176500000.0
2008-09-30 09:30:00,104.565,104.6,104.565,104.585,1454100001.0
2008-09-30 09:31:00,104.59,104.67,104.585,104.62,1395100000.0
2008-09-30 09:32:00,104.62,104.625,104.585,104.61,922200002.0
2008-09-30 09:33:00,104.61,104.63,104.59,104.59,1096199998.0
2008-09-30 09:34:00,104.585,104.605,104.555,104.555,926099999.0
2008-09-30 09:35:00,104.555,104.555,104.535,104.545,911800002.0
2008-09-30 09:36:00,104.56,104.615,104.55,104.615,1397599998.0
2008-09-30 09:37:00,104.615,104.63,104.605,104.62,1463400001.0
2008-09-30 09:38:00,104.62,104.645,104.61,104.645,703599999.0
2008-09-30 09:39:00,104.645,104.69,104.64,104.675,885699999.0
2008-09-30 09:40:00,104.69,104.71,104.67,104.7,1369199999.0
2008-09-30 09:41:00,104.7,104.77,104.7,104.76,791799995.0
2008-09-30 09:42:00,104.76,104.78,104.75,104.77,1017099993.0
2008-09-30 09:43:00,104.77,104.79,104.76,104.77,1240199996.0
2008-09-30 09:44:00,104.77,104.78,104.74,104.745,1330999998.0
2008-09-30 09:45:00,104.75,104.76,104.73,104.74,965699998.0
2008-09-30 09:46:00,104.74,104.745,104.7,104.705,555400001.0
2008-09-30 09:47:00,104.705,104.745,104.695,104.74,752000000.0
2008-09-30 09:48:00,104.74,104.745,104.71,104.71,1230200000.0
2008-09-30 09:49:00,104.71,104.715,104.675,104.675,792100000.0
2008-09-30 09:50:00,104.675,104.69,104.65,104.665,434999999.0
2008-09-30 09:51:00,104.66,104.67,104.645,104.655,311700000.0
2008-09-30 09:52:00,104.655,104.695,104.65,104.685,877100002.0
2008-09-30 09:53:00,104.685,104.705,104.665,104.675,1224500001.0
2008-09-30 09:54:00,104.675,104.7,104.67,104.67,874300001.0
2008-09-30 09:55:00,104.67,104.715,104.665,104.71,782899998.0
2008-09-30 09:56:00,104.71,104.77,104.71,104.755,814799994.0
2008-09-30 09:57:00,104.76,104.77,104.75,104.75,638599997.0
2008-09-30 09:58:00,104.75,104.775,104.745,104.75,527900001.0
2008-09-30 09:59:00,104.745,104.765,104.74,104.75,522900000.0
2008-09-30 10:00:00,104.755,104.77,104.735,104.745,840800000.0
2008-09-30 10:01:00,104.745,104.76,104.735,104.76,614900001.0
2008-09-30 10:02:00,104.755,104.755,104.745,104.755,462199995.0
2008-09-30 10:03:00,104.755,104.78,104.75,104.775,613700001.0
2008-09-30 10:04:00,104.775,104.81,104.775,104.795,838400000.0
2008-09-30 10:05:00,104.795,104.815,104.79,104.79,738000000.0
2008-09-30 10:06:00,104.79,104.81,104.78,104.795,584699998.0
2008-09-30 10:07:00,104.8,104.8,104.76,104.785,656799998.0
2008-09-30 10:08:00,104.785,104.79,104.765,104.77,608400000.0
2008-09-30 10:09:00,104.77,104.79,104.76,104.775,929199995.0
2008-09-30 10:10:00,104.775,104.795,104.76,104.76,1115899996.0
2008-09-30 10:11:00,104.76,104.77,104.735,104.74,1111999993.0
2008-09-30 10:12:00,104.74,104.75,104.705,104.715,701999999.0
2008-09-30 10:13:00,104.715,104.745,104.71,104.74,825499991.0
2008-09-30 10:14:00,104.735,104.755,104.73,104.74,801799992.0
2008-09-30 10:15:00,104.74,104.75,104.7,104.725,988299991.0
2008-09-30 10:16:00,104.725,104.795,104.72,104.795,1255500000.0
2008-09-30 10:17:00,104.795,104.795,104.755,104.76,818099991.0
2008-09-30 10:18:00,104.765,104.78,104.75,104.77,673899996.0
2008-09-30 10:19:00,104.775,104.83,104.77,104.83,417899999.0
2008-09-30 10:20:00,104.825,104.855,104.81,104.85,659100002.0
2008-09-30 10:21:00,104.85,104.85,104.82,104.83,601399996.0
2008-09-30 10:22:00,104.83,104.83,104.825,104.825,377999999.0
2008-09-30 10:23:00,104.825,104.83,104.77,104.77,655699998.0
2008-09-30 10:24:00,104.77,104.775,104.755,104.76,821899994.0
2008-09-30 10:25:00,104.765,104.785,104.76,104.785,1165799994.0
2008-09-30 10:26:00,104.78,104.785,104.765,104.78,725299994.0
2008-09-30 10:27:00,104.785,104.79,104.75,104.75,479099998.0
2008-09-30 10:28:00,104.75,104.77,104.75,104.77,473899997.0
2008-09-30 10:29:00,104.765,104.8,104.765,104.8,436399997.0
2008-09-30 10:30:00,104.8,104.8,104.75,104.78,797899997.0
2008-09-30 10:31:00,104.775,104.79,104.77,104.77,505799998.0
2008-09-30 10:32:00,104.77,104.78,104.75,104.78,986699998.0
2008-09-30 10:33:00,104.785,104.8,104.765,104.785,601099998.0
2008-09-30 10:34:00,104.785,104.82,104.77,104.81,856900000.0
2008-09-30 10:35:00,104.81,104.865,104.81,104.86,977800003.0
2008-09-30 10:36:00,104.86,104.86,104.84,104.85,763999999.0
2008-09-30 10:37:00,104.85,104.865,104.845,104.855,371099998.0
2008-09-30 10:38:00,104.855,104.87,104.84,104.845,635599998.0
2008-09-30 10:39:00,104.845,104.85,104.835,104.84,741799999.0
2008-09-30 10:40:00,104.84,104.845,104.825,104.825,342800000.0
2008-09-30 10:41:00,104.83,104.83,104.79,104.805,824500000.0
2008-09-30 10:42:00,104.805,104.815,104.795,104.795,353400002.0
2008-09-30 10:43:00,104.795,104.82,104.795,104.82,667500000.0
2008-09-30 10:44:00,104.82,104.855,104.82,104.855,708199996.0
2008-09-30 10:45:00,104.86,104.865,104.84,104.85,616899999.0
2008-09-30 10:46:00,104.85,104.87,104.84,104.855,636199997.0
2008-09-30 10:47:00,104.845,104.88,104.845,104.88,621800000.0
2008-09-30 10:48:00,104.87,104.915,104.87,104.915,712099999.0
2008-09-30 10:49:00,104.915,104.97,104.91,104.96,1287699999.0
2008-09-30 10:50:00,104.96,104.965,104.925,104.955,1276899998.0
2008-09-30 10:51:00,104.95,104.99,104.95,104.98,1608299994.0
2008-09-30 10:52:00,104.98,105.095,104.97,105.09,1204299999.0
2008-09-30 10:53:00,105.09,105.1,105.06,105.1,667200000.0
2008-09-30 10:54:00,105.095,105.1,105.07,105.09,741499998.0
2008-09-30 10:55:00,105.09,105.105,105.07,105.09,772700001.0
2008-09-30 10:56:00,105.085,105.09,105.06,105.065,514500000.0
2008-09-30 10:57:00,105.065,105.085,105.055,105.08,741200000.0
2008-09-30 10:58:00,105.08,105.08,105.06,105.06,521200000.0
2008-09-30 10:59:00,105.06,105.08,105.05,105.06,578400002.0
2008-09-30 11:00:00,105.06,105.065,105.04,105.055,123501025.0
2008-09-30 11:01:00,105.04,105.04,105.02,105.02,452300638.0
2008-09-30 11:02:00,105.02,105.035,105.005,105.02,316400000.0
2008-09-30 11:03:00,105.02,105.025,105.01,105.02,874800000.0
2008-09-30 11:04:00,105.02,105.02,105.005,105.005,245500090.0
2008-09-30 11:05:00,105.01,105.025,105.0,105.01,619600000.0
2008-09-30 11:06:00,105.01,105.02,104.985,104.985,505200000.0
2008-09-30 11:07:00,104.985,105.005,104.985,105.005,387699998.0
2008-09-30 11:08:00,105.01,105.02,104.99,105.0,770400000.0
2008-09-30 11:09:00,105.0,105.02,104.995,105.01,346000000.0
2008-09-30 11:10:00,105.005,105.02,104.995,105.01,600000000.0
2008-09-30 11:11:00,105.01,105.045,105.01,105.03,573000000.0
2008-09-30 11:12:00,105.03,105.035,105.015,105.02,566900002.0
2008-09-30 11:13:00,105.025,105.04,105.02,105.035,251700000.0
2008-09-30 11:14:00,105.04,105.055,105.04,105.05,340200000.0
2008-09-30 11:15:00,105.05,105.06,105.04,105.055,525800000.0
2008-09-30 11:16:00,105.055,105.09,105.05,105.075,893600001.0
2008-09-30 11:17:00,105.075,105.105,105.065,105.105,506100000.0
2008-09-30 11:18:00,105.105,105.135,105.105,105.11,1545199988.0
2008-09-30 11:19:00,105.11,105.12,105.1,105.105,794399999.0
2008-09-30 11:20:00,105.11,105.12,105.08,105.095,602800000.0
2008-09-30 11:21:00,105.095,105.105,105.065,105.07,618600000.0
2008-09-30 11:22:00,105.075,105.12,105.06,105.105,947200001.0
2008-09-30 11:23:00,105.11,105.13,105.095,105.095,1164099997.0
2008-09-30 11:24:00,105.1,105.1,105.07,105.07,693400001.0
2008-09-30 11:25:00,105.07,105.08,105.05,105.08,448900000.0
2008-09-30 11:26:00,105.075,105.075,105.04,105.065,475500000.0
2008-09-30 11:27:00,105.065,105.07,105.04,105.055,461400000.0
2008-09-30 11:28:00,105.055,105.065,105.045,105.05,760100000.0
2008-09-30 11:29:00,105.055,105.09,105.05,105.065,708400000.0
2008-09-30 11:30:00,105.065,105.065,105.04,105.04,495500000.0
2008-09-30 11:31:00,105.04,105.065,105.03,105.045,793399999.0
2008-09-30 11:32:00,105.045,105.06,105.035,105.06,357400000.0
2008-09-30 11:33:00,105.055,105.085,105.045,105.065,718200000.0
2008-09-30 11:34:00,105.07,105.075,105.06,105.06,698100000.0
2008-09-30 11:35:00,105.06,105.065,105.03,105.045,634000000.0
2008-09-30 11:36:00,105.045,105.055,105.04,105.04,494100001.0
2008-09-30 11:37:00,105.045,105.05,105.035,105.045,490800000.0
2008-09-30 11:38:00,105.05,105.055,105.04,105.04,373000000.0
2008-09-30 11:39:00,105.045,105.045,105.02,105.03,718600000.0
2008-09-30 11:40:00,105.025,105.08,105.02,105.08,900100000.0
2008-09-30 11:41:00,105.08,105.08,105.06,105.06,507400000.0
2008-09-30 11:42:00,105.065,105.085,105.065,105.085,337600000.0
2008-09-30 11:43:00,105.085,105.105,105.085,105.105,525700000.0
2008-09-30 11:44:00,105.105,105.13,105.1,105.115,1036999992.0
2008-09-30 11:45:00,105.115,105.13,105.11,105.115,738899991.0
2008-09-30 11:46:00,105.115,105.13,105.115,105.12,753399992.0
2008-09-30 11:47:00,105.12,105.13,105.1,105.1,1175099996.0
2008-09-30 11:48:00,105.11,105.12,105.11,105.11,285800000.0
2008-09-30 11:49:00,105.11,105.13,105.105,105.12,694700003.0
2008-09-30 11:50:00,105.12,105.125,105.115,105.12,1425899994.0
2008-09-30 11:51:00,105.125,105.14,105.12,105.14,369799998.0
2008-09-30 11:52:00,105.13,105.135,105.115,105.12,736500002.0
2008-09-30 11:53:00,105.125,105.125,105.115,105.125,391300002.0
2008-09-30 11:54:00,105.125,105.17,105.115,105.16,394600000.0
2008-09-30 11:55:00,105.17,105.185,105.16,105.18,732999999.0
2008-09-30 11:56:00,105.18,105.19,105.17,105.18,1070400000.0
2008-09-30 11:57:00,105.18,105.21,105.165,105.18,650000000.0
2008-09-30 11:58:00,105.18,105.195,105.17,105.17,410699999.0
2008-09-30 11:59:00,105.17,105.19,105.15,105.19,463400000.0
2008-09-30 12:00:00,105.19,105.22,105.175,105.215,741400000.0
2008-09-30 12:01:00,105.215,105.215,105.17,105.19,699100001.0
2008-09-30 12:02:00,105.185,105.21,105.175,105.205,508900000.0
2008-09-30 12:03:00,105.205,105.215,105.185,105.195,837800003.0
2008-09-30 12:04:00,105.19,105.2,105.18,105.18,401399997.0
2008-09-30 12:05:00,105.175,105.185,105.14,105.14,485000000.0
2008-09-30 12:06:00,105.145,105.16,105.12,105.13,533799997.0
2008-09-30 12:07:00,105.14,105.15,105.13,105.13,539700000.0
2008-09-30 12:08:00,105.13,105.135,105.115,105.12,362000000.0
2008-09-30 12:09:00,105.12,105.12,105.07,105.08,617000000.0
2008-09-30 12:10:00,105.08,105.115,105.08,105.09,478400000.0
2008-09-30 12:11:00,105.105,105.115,105.08,105.1,861100000.0
2008-09-30 12:12:00,105.1,105.1,105.065,105.075,1032499997.0
2008-09-30 12:13:00,105.075,105.08,105.055,105.065,1379599998.0
2008-09-30 12:14:00,105.06,105.075,105.06,105.06,721499998.0
2008-09-30 12:15:00,105.06,105.06,105.03,105.03,442500000.0
2008-09-30 12:16:00,105.03,105.03,105.02,105.02,865900000.0
2008-09-30 12:17:00,105.02,105.02,104.985,105.0,542400001.0
2008-09-30 12:18:00,105.0,105.005,104.98,104.99,893900002.0
2008-09-30 12:19:00,104.985,104.99,104.965,104.975,672100000.0
2008-09-30 12:20:00,104.975,104.99,104.965,104.99,718300001.0
2008-09-30 12:21:00,104.99,104.99,104.97,104.98,651470925.0
2008-09-30 12:22:00,104.98,104.985,104.96,104.97,557100000.0
2008-09-30 12:23:00,104.97,104.985,104.97,104.98,320199999.0
2008-09-30 12:24:00,104.98,104.98,104.94,104.94,707900000.0
2008-09-30 12:25:00,104.945,104.96,104.93,104.95,753700002.0
2008-09-30 12:26:00,104.95,104.955,104.93,104.95,908500000.0
2008-09-30 12:27:00,104.95,104.95,104.935,104.94,469300000.0
2008-09-30 12:28:00,104.94,104.95,104.93,104.935,755700000.0
2008-09-30 12:29:00,104.93,104.96,104.93,104.955,793300001.0
2008-09-30 12:30:00,104.955,105.055,104.95,105.055,1269000002.0
2008-09-30 12:31:00,105.055,105.08,105.04,105.08,1017699999.0
2008-09-30 12:32:00,105.08,105.13,105.08,105.11,1069300003.0
2008-09-30 12:33:00,105.115,105.14,105.085,105.135,914400003.0
2008-09-30 12:34:00,105.13,105.14,105.115,105.12,724100001.0
2008-09-30 12:35:00,105.12,105.17,105.12,105.155,731300000.0
2008-09-30 12:36:00,105.155,105.195,105.155,105.18,560500005.0
2008-09-30 12:37:00,105.18,105.18,105.17,105.17,717900003.0
2008-09-30 12:38:00,105.17,105.17,105.13,105.165,990800000.0
2008-09-30 12:39:00,105.165,105.165,105.115,105.125,779100001.0
2008-09-30 12:40:00,105.13,105.13,105.09,105.1,427299999.0
2008-09-30 12:41:00,105.09,105.1,105.07,105.075,837500000.0
2008-09-30 12:42:00,105.07,105.11,105.06,105.11,364700001.0
2008-09-30 12:43:00,105.11,105.11,105.045,105.045,818800003.0
2008-09-30 12:44:00,105.055,105.07,105.035,105.06,725600003.0
2008-09-30 12:45:00,105.06,105.14,105.05,105.135,862500001.0
2008-09-30 12:46:00,105.14,105.185,105.135,105.18,1054300003.0
2008-09-30 12:47:00,105.185,105.21,105.18,105.21,1091700001.0
2008-09-30 12:48:00,105.215,105.26,105.215,105.23,1105600000.0
2008-09-30 12:49:00,105.23,105.23,105.185,105.205,639100000.0
2008-09-30 12:50:00,105.21,105.22,105.2,105.2,746000001.0
2008-09-30 12:51:00,105.2,105.205,105.16,105.185,882199993.0
2008-09-30 12:52:00,105.185,105.22,105.18,105.21,661899996.0
2008-09-30 12:53:00,105.215,105.27,105.215,105.245,642700000.0
2008-09-30 12:54:00,105.245,105.25,105.23,105.23,1105199987.0
2008-09-30 12:55:00,105.23,105.23,105.185,105.21,684300002.0
2008-09-30 12:56:00,105.205,105.21,105.175,105.175,606699998.0
2008-09-30 12:57:00,105.17,105.17,105.03,105.07,1042200000.0
2008-09-30 12:58:00,105.075,105.135,105.035,105.12,1138900001.0
2008-09-30 12:59:00,105.12,105.12,105.07,105.085,1194799999.0
2008-09-30 13:00:00,105.09,105.09,105.04,105.055,978100000.0
2008-09-30 13:01:00,105.05,105.06,105.02,105.03,744200000.0
2008-09-30 13:02:00,105.03,105.04,105.02,105.04,777299998.0
2008-09-30 13:03:00,105.04,105.04,104.97,104.98,932699998.0
2008-09-30 13:04:00,104.98,104.985,104.94,104.95,1420799990.0
2008-09-30 13:05:00,104.955,104.98,104.94,104.97,1156899999.0
2008-09-30 13:06:00,104.97,105.04,104.95,105.03,919100007.0
2008-09-30 13:07:00,105.03,105.085,105.02,105.06,1099900003.0
2008-09-30 13:08:00,105.06,105.08,105.04,105.065,606500000.0
2008-09-30 13:09:00,105.07,105.08,105.01,105.01,723800000.0
2008-09-30 13:10:00,105.01,105.015,104.98,104.985,690200000.0
2008-09-30 13:11:00,104.985,105.005,104.98,105.005,619600000.0
2008-09-30 13:12:00,105.005,105.03,104.97,104.98,701499999.0
2008-09-30 13:13:00,104.98,105.01,104.96,105.01,575700000.0
2008-09-30 13:14:00,105.005,105.005,104.96,104.98,822499999.0
2008-09-30 13:15:00,104.985,104.99,104.98,104.99,208300000.0
2008-09-30 13:16:00,104.995,105.065,104.995,105.06,754700000.0
2008-09-30 13:17:00,105.065,105.09,105.03,105.03,693599999.0
2008-09-30 13:18:00,105.03,105.03,105.0,105.02,367300000.0
2008-09-30 13:19:00,105.02,105.055,105.0,105.01,828200001.0
2008-09-30 13:20:00,105.01,105.05,105.0,105.02,609900001.0
2008-09-30 13:21:00,105.02,105.05,105.02,105.045,546900000.0
2008-09-30 13:22:00,105.045,105.07,105.035,105.07,781699998.0
2008-09-30 13:23:00,105.065,105.095,105.06,105.085,976500000.0
2008-09-30 13:24:00,105.085,105.09,105.055,105.06,553900002.0
2008-09-30 13:25:00,105.06,105.095,105.055,105.065,806600000.0
2008-09-30 13:26:00,105.065,105.07,105.02,105.02,669200000.0
2008-09-30 13:27:00,105.02,105.05,105.01,105.03,1000499988.0
2008-09-30 13:28:00,105.03,105.035,105.0,105.01,636599997.0
2008-09-30 13:29:00,105.01,105.06,105.01,105.025,489000000.0
2008-09-30 13:30:00,105.025,105.045,105.01,105.02,848099999.0
2008-09-30 13:31:00,105.02,105.05,105.01,105.04,799499999.0
2008-09-30 13:32:00,105.04,105.04,105.0,105.0,673000000.0
2008-09-30 13:33:00,105.0,105.045,105.0,105.045,311100000.0
2008-09-30 13:34:00,105.045,105.06,105.035,105.06,495000001.0
2008-09-30 13:35:00,105.06,105.13,105.055,105.13,713299999.0
2008-09-30 13:36:00,105.13,105.17,105.13,105.16,810800000.0
2008-09-30 13:37:00,105.16,105.21,105.13,105.14,673400001.0
2008-09-30 13:38:00,105.14,105.21,105.14,105.19,661699996.0
2008-09-30 13:39:00,105.195,105.2,105.17,105.175,506300000.0
2008-09-30 13:40:00,105.175,105.185,105.17,105.175,415900000.0
2008-09-30 13:41:00,105.17,105.17,105.15,105.15,352099998.0
2008-09-30 13:42:00,105.15,105.18,105.15,105.17,519799997.0
2008-09-30 13:43:00,105.17,105.18,105.13,105.13,686300003.0
2008-09-30 13:44:00,105.135,105.155,105.09,105.09,426600000.0
2008-09-30 13:45:00,105.09,105.135,105.09,105.13,662900001.0
2008-09-30 13:46:00,105.13,105.16,105.11,105.15,753100000.0
2008-09-30 13:47:00,105.15,105.15,105.13,105.14,527600001.0
2008-09-30 13:48:00,105.14,105.15,105.11,105.13,905200002.0
2008-09-30 13:49:00,105.13,105.15,105.115,105.14,542800012.0
2008-09-30 13:50:00,105.145,105.16,105.13,105.13,708800014.0
2008-09-30 13:51:00,105.13,105.16,105.12,105.16,696599999.0
2008-09-30 13:52:00,105.16,105.16,105.125,105.15,610099999.0
2008-09-30 13:53:00,105.15,105.17,105.15,105.16,276500000.0
2008-09-30 13:54:00,105.17,105.19,105.16,105.18,435200000.0
2008-09-30 13:55:00,105.18,105.18,105.145,105.155,261800000.0
2008-09-30 13:56:00,105.155,105.16,105.13,105.14,769699999.0
2008-09-30 13:57:00,105.14,105.17,105.14,105.16,477399997.0
2008-09-30 13:58:00,105.16,105.185,105.15,105.185,410100000.0
2008-09-30 13:59:00,105.185,105.185,105.17,105.18,825599997.0
2008-09-30 14:00:00,105.18,105.205,105.17,105.205,719900000.0
2008-09-30 14:01:00,105.205,105.35,105.205,105.315,1056199999.0
2008-09-30 14:02:00,105.32,105.325,105.22,105.22,1022400003.0
2008-09-30 14:03:00,105.225,105.235,105.17,105.2,780500002.0
2008-09-30 14:04:00,105.195,105.21,105.15,105.16,940900008.0
2008-09-30 14:05:00,105.16,105.21,105.16,105.2,865400001.0
2008-09-30 14:06:00,105.195,105.205,105.16,105.165,828200003.0
2008-09-30 14:07:00,105.165,105.17,105.085,105.15,813600004.0
2008-09-30 14:08:00,105.15,105.17,105.11,105.115,856099999.0
2008-09-30 14:09:00,105.115,105.14,105.105,105.135,1319300003.0
2008-09-30 14:10:00,105.14,105.145,105.105,105.125,907800001.0
2008-09-30 14:11:00,105.125,105.14,105.115,105.14,332500000.0
2008-09-30 14:12:00,105.14,105.155,105.14,105.145,605000003.0
2008-09-30 14:13:00,105.14,105.165,105.14,105.145,456300000.0
2008-09-30 14:14:00,105.15,105.185,105.15,105.185,416000000.0
2008-09-30 14:15:00,105.185,105.19,105.17,105.18,681800003.0
2008-09-30 14:16:00,105.19,105.24,105.17,105.225,539499999.0
2008-09-30 14:17:00,105.225,105.26,105.22,105.25,699999999.0
2008-09-30 14:18:00,105.255,105.26,105.2,105.215,677299999.0
2008-09-30 14:19:00,105.215,105.215,105.16,105.17,703600000.0
2008-09-30 14:20:00,105.17,105.2,105.165,105.19,590300000.0
2008-09-30 14:21:00,105.19,105.19,105.16,105.165,538500000.0
2008-09-30 14:22:00,105.165,105.18,105.16,105.17,457700000.0
2008-09-30 14:23:00,105.17,105.23,105.16,105.22,764000000.0
2008-09-30 14:24:00,105.22,105.26,105.21,105.24,642400000.0
2008-09-30 14:25:00,105.24,105.25,105.19,105.2,641400000.0
2008-09-30 14:26:00,105.205,105.235,105.19,105.215,827599999.0
2008-09-30 14:27:00,105.215,105.215,105.19,105.215,509600002.0
2008-09-30 14:28:00,105.215,105.22,105.17,105.195,764800001.0
2008-09-30 14:29:00,105.2,105.225,105.18,105.225,382300001.0
2008-09-30 14:30:00,105.22,105.27,105.205,105.22,817300000.0
2008-09-30 14:31:00,105.225,105.23,105.21,105.225,440600001.0
2008-09-30 14:32:00,105.225,105.245,105.2,105.22,452000000.0
2008-09-30 14:33:00,105.22,105.235,105.205,105.215,599300000.0
2008-09-30 14:34:00,105.215,105.24,105.205,105.21,947400001.0
2008-09-30 14:35:00,105.21,105.23,105.18,105.225,1020499999.0
2008-09-30 14:36:00,105.225,105.24,105.2,105.22,789100001.0
2008-09-30 14:37:00,105.22,105.3,105.21,105.27,783000001.0
2008-09-30 14:38:00,105.27,105.28,105.23,105.26,612200000.0
2008-09-30 14:39:00,105.26,105.27,105.245,105.255,826200000.0
2008-09-30 14:40:00,105.255,105.295,105.255,105.28,759400002.0
2008-09-30 14:41:00,105.28,105.3,105.25,105.25,868100001.0
2008-09-30 14:42:00,105.26,105.285,105.26,105.26,671500000.0
2008-09-30 14:43:00,105.26,105.305,105.26,105.28,701900000.0
2008-09-30 14:44:00,105.28,105.285,105.27,105.28,285399999.0
2008-09-30 14:45:00,105.28,105.365,105.27,105.345,607799999.0
2008-09-30 14:46:00,105.34,105.38,105.34,105.375,479100000.0
2008-09-30 14:47:00,105.375,105.43,105.355,105.365,852000001.0
2008-09-30 14:48:00,105.365,105.365,105.295,105.3,816000001.0
2008-09-30 14:49:00,105.305,105.315,105.23,105.23,620600000.0
2008-09-30 14:50:00,105.23,105.23,105.15,105.15,850900000.0
2008-09-30 14:51:00,105.155,105.18,105.15,105.18,1121500004.0
2008-09-30 14:52:00,105.18,105.18,105.105,105.13,758900001.0
2008-09-30 14:53:00,105.13,105.16,105.1,105.11,989500005.0
2008-09-30 14:54:00,105.11,105.155,105.1,105.155,818300005.0
2008-09-30 14:55:00,105.145,105.16,105.11,105.115,760500006.0
2008-09-30 14:56:00,105.12,105.125,105.11,105.115,505800001.0
2008-09-30 14:57:00,105.12,105.13,105.105,105.13,588700000.0
2008-09-30 14:58:00,105.13,105.145,105.11,105.14,919100000.0
2008-09-30 14:59:00,105.14,105.14,105.12,105.135,395600000.0
2008-09-30 15:00:00,105.13,105.15,105.11,105.14,495700000.0
2008-09-30 15:01:00,105.14,105.195,105.14,105.19,542100000.0
2008-09-30 15:02:00,105.19,105.205,105.16,105.18,613900000.0
2008-09-30 15:03:00,105.18,105.18,105.165,105.17,495500000.0
2008-09-30 15:04:00,105.175,105.205,105.165,105.18,557300000.0
2008-09-30 15:05:00,105.18,105.185,105.145,105.145,699499999.0
2008-09-30 15:06:00,105.145,105.15,105.115,105.125,695500000.0
2008-09-30 15:07:00,105.125,105.14,105.115,105.13,526200000.0
2008-09-30 15:08:00,105.13,105.15,105.125,105.14,740000000.0
2008-09-30 15:09:00,105.14,105.185,105.13,105.185,690500000.0
2008-09-30 15:10:00,105.18,105.225,105.155,105.21,460300000.0
2008-09-30 15:11:00,105.225,105.255,105.2,105.2,449500000.0
2008-09-30 15:12:00,105.21,105.255,105.2,105.24,321600000.0
2008-09-30 15:13:00,105.24,105.25,105.205,105.22,885500001.0
2008-09-30 15:14:00,105.22,105.27,105.21,105.24,978100000.0
2008-09-30 15:15:00,105.24,105.26,105.235,105.26,544800000.0
2008-09-30 15:16:00,105.26,105.26,105.24,105.25,538200000.0
2008-09-30 15:17:00,105.25,105.27,105.245,105.27,618400000.0
2008-09-30 15:18:00,105.27,105.335,105.27,105.335,621200000.0
2008-09-30 15:19:00,105.335,105.355,105.33,105.33,687899999.0
2008-09-30 15:20:00,105.33,105.34,105.3,105.33,512500000.0
2008-09-30 15:21:00,105.33,105.38,105.33,105.335,571000000.0
2008-09-30 15:22:00,105.335,105.365,105.325,105.35,589900000.0
2008-09-30 15:23:00,105.35,105.405,105.33,105.405,713700000.0
2008-09-30 15:24:00,105.405,105.415,105.365,105.385,721199999.0
2008-09-30 15:25:00,105.385,105.395,105.35,105.39,692200000.0
2008-09-30 15:26:00,105.395,105.42,105.37,105.39,726300000.0
2008-09-30 15:27:00,105.39,105.4,105.365,105.375,698400000.0
2008-09-30 15:28:00,105.375,105.41,105.37,105.405,390900001.0
2008-09-30 15:29:00,105.4,105.42,105.355,105.355,678700001.0
2008-09-30 15:30:00,105.35,105.405,105.35,105.405,533300000.0
2008-09-30 15:31:00,105.41,105.48,105.41,105.48,711899998.0
2008-09-30 15:32:00,105.48,105.49,105.46,105.47,829800000.0
2008-09-30 15:33:00,105.475,105.49,105.445,105.455,883200000.0
2008-09-30 15:34:00,105.455,105.49,105.445,105.465,934500001.0
2008-09-30 15:35:00,105.46,105.48,105.44,105.44,631500000.0
2008-09-30 15:36:00,105.44,105.44,105.41,105.42,609199999.0
2008-09-30 15:37:00,105.425,105.44,105.395,105.425,736700000.0
2008-09-30 15:38:00,105.43,105.45,105.4,105.42,562099999.0
2008-09-30 15:39:00,105.415,105.44,105.395,105.425,595699999.0
2008-09-30 15:40:00,105.43,105.47,105.42,105.44,912699999.0
2008-09-30 15:41:00,105.44,105.49,105.43,105.48,864900000.0
2008-09-30 15:42:00,105.485,105.54,105.485,105.53,562700001.0
2008-09-30 15:43:00,105.53,105.57,105.485,105.485,796000000.0
2008-09-30 15:44:00,105.485,105.51,105.48,105.49,515499999.0
2008-09-30 15:45:00,105.49,105.51,105.465,105.465,697200000.0
2008-09-30 15:46:00,105.47,105.47,105.44,105.46,672700001.0
2008-09-30 15:47:00,105.465,105.48,105.46,105.47,537099999.0
2008-09-30 15:48:00,105.47,105.48,105.445,105.48,1081900000.0
2008-09-30 15:49:00,105.48,105.51,105.46,105.48,1022000000.0
2008-09-30 15:50:00,105.48,105.525,105.455,105.525,429799999.0
2008-09-30 15:51:00,105.525,105.53,105.48,105.5,541500000.0
2008-09-30 15:52:00,105.5,105.5,105.45,105.495,761400000.0
2008-09-30 15:53:00,105.5,105.5,105.345,105.35,908799999.0
2008-09-30 15:54:00,105.355,105.36,105.285,105.33,854200000.0
2008-09-30 15:55:00,105.33,105.33,105.26,105.28,609400000.0
2008-09-30 15:56:00,105.28,105.29,105.26,105.27,546700000.0
2008-09-30 15:57:00,105.27,105.27,105.25,105.26,482000000.0
2008-09-30 15:58:00,105.265,105.31,105.26,105.27,572600000.0
2008-09-30 15:59:00,105.275,105.28,105.245,105.25,959799998.0
2008-09-30 16:00:00,105.25,105.31,105.25,105.29,501100001.0
2008-09-30 16:01:00,105.285,105.375,105.28,105.37,679300000.0
2008-09-30 16:02:00,105.37,105.38,105.35,105.365,877399999.0
2008-09-30 16:03:00,105.37,105.38,105.34,105.35,583000001.0
2008-09-30 16:04:00,105.355,105.37,105.35,105.36,525999999.0
2008-09-30 16:05:00,105.36,105.36,105.315,105.35,832399999.0
2008-09-30 16:06:00,105.35,105.445,105.35,105.445,977000001.0
2008-09-30 16:07:00,105.45,105.465,105.42,105.43,1071200000.0
2008-09-30 16:08:00,105.435,105.465,105.42,105.45,845500000.0
2008-09-30 16:09:00,105.45,105.45,105.415,105.43,770499999.0
2008-09-30 16:10:00,105.435,105.495,105.43,105.49,889099992.0
2008-09-30 16:11:00,105.485,105.55,105.48,105.535,775099999.0
2008-09-30 16:12:00,105.535,105.54,105.51,105.53,951399999.0
2008-09-30 16:13:00,105.53,105.56,105.515,105.56,648400000.0
2008-09-30 16:14:00,105.56,105.62,105.555,105.605,815199999.0
2008-09-30 16:15:00,105.6,105.665,105.6,105.665,801600001.0
2008-09-30 16:16:00,105.665,105.665,105.62,105.64,919699999.0
2008-09-30 16:17:00,105.64,105.68,105.62,105.68,620300000.0
2008-09-30 16:18:00,105.68,105.68,105.635,105.665,606599999.0
2008-09-30 16:19:00,105.67,105.78,105.66,105.75,840400000.0
2008-09-30 16:20:00,105.75,105.78,105.75,105.76,884900001.0
2008-09-30 16:21:00,105.765,105.78,105.75,105.78,849199997.0
2008-09-30 16:22:00,105.78,105.79,105.77,105.77,507399998.0
2008-09-30 16:23:00,105.77,105.78,105.76,105.765,761600000.0
2008-09-30 16:24:00,105.76,105.83,105.76,105.83,755299999.0
2008-09-30 16:25:00,105.83,105.865,105.825,105.84,869300000.0
2008-09-30 16:26:00,105.835,105.835,105.785,105.785,563900000.0
2008-09-30 16:27:00,105.785,105.785,105.675,105.68,557700000.0
2008-09-30 16:28:00,105.68,105.69,105.645,105.675,827899997.0
2008-09-30 16:29:00,105.655,105.735,105.655,105.73,442700000.0
2008-09-30 16:30:00,105.74,105.74,105.69,105.72,558700000.0
2008-09-30 16:31:00,105.72,105.745,105.7,105.73,877299999.0
2008-09-30 16:32:00,105.73,105.76,105.715,105.72,520000000.0
2008-09-30 16:33:00,105.725,105.79,105.725,105.79,694200000.0
2008-09-30 16:34:00,105.79,105.84,105.79,105.84,705299999.0
2008-09-30 16:35:00,105.84,105.94,105.81,105.88,846500000.0
2008-09-30 16:36:00,105.88,105.925,105.875,105.91,751100000.0
2008-09-30 16:37:00,105.905,105.935,105.885,105.925,641500000.0
2008-09-30 16:38:00,105.935,105.96,105.915,105.95,904799999.0
2008-09-30 16:39:00,105.95,105.95,105.915,105.92,675499998.0
2008-09-30 16:40:00,105.92,105.93,105.895,105.92,928000000.0
2008-09-30 16:41:00,105.925,105.925,105.87,105.87,647800000.0
2008-09-30 16:42:00,105.87,105.93,105.87,105.93,680800000.0
2008-09-30 16:43:00,105.93,105.945,105.91,105.915,705100000.0
2008-09-30 16:44:00,105.91,105.94,105.895,105.915,490800000.0
2008-09-30 16:45:00,105.915,105.93,105.87,105.91,763300000.0
2008-09-30 16:46:00,105.91,105.95,105.895,105.935,620300001.0
2008-09-30 16:47:00,105.93,105.97,105.93,105.96,694599999.0
2008-09-30 16:48:00,105.96,106.12,105.955,106.07,913999999.0
2008-09-30 16:49:00,106.08,106.145,106.06,106.13,753300001.0
2008-09-30 16:50:00,106.125,106.125,106.07,106.115,844599999.0
2008-09-30 16:51:00,106.11,106.12,106.09,106.115,649000000.0
2008-09-30 16:52:00,106.11,106.12,106.085,106.105,514200000.0
2008-09-30 16:53:00,106.105,106.115,106.05,106.075,585500000.0
2008-09-30 16:54:00,106.075,106.115,106.07,106.095,682500000.0
2008-09-30 16:55:00,106.1,106.115,106.075,106.09,710900000.0
2008-09-30 16:56:00,106.09,106.105,106.065,106.08,701300000.0
2008-09-30 16:57:00,106.08,106.125,106.07,106.105,629100000.0
2008-09-30 16:58:00,106.11,106.14,106.09,106.105,747499998.0
2008-09-30 16:59:00,106.115,106.215,106.07,106.14,1042099998.0
2008-09-30 17:00:00,106.14,106.18,106.1,106.105,808600000.0
2008-09-30 17:01:00,106.115,106.13,106.1,106.115,488300000.0
2008-09-30 17:02:00,106.115,106.125,106.09,106.1,709400000.0
2008-09-30 17:03:00,106.1,106.1,105.97,105.98,896700001.0
2008-09-30 17:04:00,105.985,106.07,105.895,106.07,984200000.0
2008-09-30 17:05:00,106.07,106.155,106.065,106.065,781100001.0
2008-09-30 17:06:00,106.055,106.075,105.99,106.025,643700000.0
2008-09-30 17:07:00,106.025,106.05,106.0,106.03,819000000.0
2008-09-30 17:08:00,106.035,106.07,105.965,106.03,1117000001.0
2008-09-30 17:09:00,106.03,106.1,105.97,106.07,770500000.0
2008-09-30 17:10:00,106.075,106.08,106.0,106.03,677600000.0
2008-09-30 17:11:00,106.03,106.06,106.015,106.04,772399995.0
2008-09-30 17:12:00,106.05,106.06,105.99,106.04,790200003.0
2008-09-30 17:13:00,106.04,106.05,105.985,106.05,1028599999.0
2008-09-30 17:14:00,106.05,106.08,106.01,106.07,860400000.0
2008-09-30 17:15:00,106.075,106.1,106.06,106.09,791799999.0
2008-09-30 17:16:00,106.09,106.11,106.065,106.08,875500000.0
2008-09-30 17:17:00,106.08,106.09,105.995,106.0,1100699999.0
2008-09-30 17:18:00,106.0,106.04,105.975,106.025,1017499995.0
2008-09-30 17:19:00,106.03,106.085,106.025,106.08,1042599999.0
2008-09-30 17:20:00,106.08,106.09,106.02,106.03,940399996.0
2008-09-30 17:21:00,106.035,106.04,105.97,105.99,969599998.0
2008-09-30 17:22:00,105.99,106.02,105.965,106.005,802899999.0
2008-09-30 17:23:00,106.005,106.005,105.965,106.0,785099999.0
2008-09-30 17:24:00,106.0,106.015,105.915,105.965,989150001.0
2008-09-30 17:25:00,105.965,106.03,105.965,106.01,521600000.0
2008-09-30 17:26:00,106.01,106.05,105.985,106.02,649200000.0
2008-09-30 17:27:00,106.02,106.025,105.99,105.99,625900001.0
2008-09-30 17:28:00,105.99,106.01,105.99,106.01,300100000.0
2008-09-30 17:29:00,106.01,106.03,105.97,105.975,730000000.0
2008-09-30 17:30:00,105.98,105.985,105.94,105.94,740600000.0
2008-09-30 17:31:00,105.935,105.94,105.905,105.92,466900000.0
2008-09-30 17:32:00,105.92,105.92,105.8,105.83,770600000.0
2008-09-30 17:33:00,105.83,105.9,105.83,105.88,686900000.0
2008-09-30 17:34:00,105.875,105.885,105.835,105.875,1092300001.0
2008-09-30 17:35:00,105.87,105.945,105.86,105.86,1138899999.0
2008-09-30 17:36:00,105.865,105.89,105.83,105.88,766100000.0
2008-09-30 17:37:00,105.88,105.89,105.83,105.87,896699998.0
2008-09-30 17:38:00,105.87,105.885,105.86,105.885,879499999.0
2008-09-30 17:39:00,105.89,105.915,105.86,105.86,831700000.0
2008-09-30 17:40:00,105.86,105.87,105.82,105.82,1038199997.0
2008-09-30 17:41:00,105.82,105.85,105.81,105.82,574099999.0
2008-09-30 17:42:00,105.82,105.82,105.73,105.75,837099999.0
2008-09-30 17:43:00,105.75,105.785,105.74,105.76,955999999.0
2008-09-30 17:44:00,105.76,105.83,105.75,105.82,520700000.0
2008-09-30 17:45:00,105.82,105.83,105.76,105.77,1057300000.0
2008-09-30 17:46:00,105.77,105.79,105.74,105.75,1010599998.0
2008-09-30 17:47:00,105.75,105.765,105.73,105.765,512500000.0
2008-09-30 17:48:00,105.765,105.83,105.76,105.82,657999999.0
2008-09-30 17:49:00,105.82,105.82,105.785,105.8,989199999.0
2008-09-30 17:50:00,105.8,105.9,105.8,105.9,819899999.0
2008-09-30 17:51:00,105.9,105.915,105.85,105.85,980700000.0
2008-09-30 17:52:00,105.85,105.87,105.835,105.865,710000000.0
2008-09-30 17:53:00,105.87,105.885,105.83,105.865,804700000.0
2008-09-30 17:54:00,105.865,105.9,105.86,105.895,562300000.0
2008-09-30 17:55:00,105.895,105.92,105.885,105.915,467300000.0
2008-09-30 17:56:00,105.905,105.92,105.88,105.88,830100000.0
2008-09-30 17:57:00,105.88,105.9,105.88,105.9,727300001.0
2008-09-30 17:58:00,105.9,105.92,105.9,105.915,798199997.0
2008-09-30 17:59:00,105.915,105.95,105.915,105.94,642699999.0
2008-09-30 18:00:00,105.94,105.96,105.91,105.955,618399999.0
2008-09-30 18:01:00,105.955,105.97,105.91,105.92,484100000.0
2008-09-30 18:02:00,105.92,105.925,105.875,105.88,435500000.0
2008-09-30 18:03:00,105.885,105.885,105.835,105.85,604300000.0
2008-09-30 18:04:00,105.84,105.85,105.84,105.84,208800000.0
2008-09-30 18:05:00,105.84,105.85,105.82,105.825,479400000.0
2008-09-30 18:06:00,105.825,105.885,105.825,105.88,452600000.0
2008-09-30 18:07:00,105.89,105.91,105.85,105.85,443600000.0
2008-09-30 18:08:00,105.85,105.88,105.85,105.855,376200000.0
2008-09-30 18:09:00,105.855,105.89,105.835,105.88,426300000.0
2008-09-30 18:10:00,105.875,105.89,105.84,105.855,378600000.0
2008-09-30 18:11:00,105.86,105.885,105.85,105.88,297900000.0
2008-09-30 18:12:00,105.875,105.885,105.86,105.88,383700000.0
2008-09-30 18:13:00,105.885,105.885,105.85,105.88,232500000.0
2008-09-30 18:14:00,105.88,105.895,105.855,105.89,506400000.0
2008-09-30 18:15:00,105.89,105.89,105.8,105.83,753200000.0
2008-09-30 18:16:00,105.835,105.84,105.8,105.81,363100000.0
2008-09-30 18:17:00,105.805,105.81,105.76,105.78,500100000.0
2008-09-30 18:18:00,105.775,105.79,105.76,105.785,639899999.0
2008-09-30 18:19:00,105.785,105.81,105.785,105.8,268800000.0
2008-09-30 18:20:00,105.8,105.885,105.795,105.88,614600000.0
2008-09-30 18:21:00,105.875,105.885,105.83,105.85,490200000.0
2008-09-30 18:22:00,105.85,105.865,105.82,105.86,705800000.0
2008-09-30 18:23:00,105.86,105.915,105.855,105.905,652900000.0
2008-09-30 18:24:00,105.905,105.925,105.87,105.87,526000000.0
2008-09-30 18:25:00,105.87,105.88,105.85,105.87,370800000.0
2008-09-30 18:26:00,105.87,105.9,105.87,105.885,348300000.0
2008-09-30 18:27:00,105.885,105.97,105.885,105.96,571500000.0
2008-09-30 18:28:00,105.96,105.98,105.945,105.965,762200000.0
2008-09-30 18:29:00,105.965,105.97,105.93,105.93,550000000.0
2008-09-30 18:30:00,105.93,105.955,105.92,105.935,727300000.0
2008-09-30 18:31:00,105.935,105.945,105.92,105.92,434900000.0
2008-09-30 18:32:00,105.92,105.965,105.92,105.95,347699998.0
2008-09-30 18:33:00,105.95,105.96,105.94,105.94,113899999.0
2008-09-30 18:34:00,105.94,105.97,105.94,105.97,137700000.0
2008-09-30 18:35:00,105.97,105.99,105.97,105.98,530100000.0
2008-09-30 18:36:00,105.99,105.995,105.97,105.97,159300000.0
2008-09-30 18:37:00,105.97,105.975,105.965,105.965,240000000.0
2008-09-30 18:38:00,105.965,105.985,105.965,105.98,234600000.0
2008-09-30 18:39:00,105.98,105.98,105.97,105.97,311100000.0
2008-09-30 18:40:00,105.97,105.98,105.97,105.97,260700000.0
2008-09-30 18:41:00,105.97,105.98,105.97,105.97,105900000.0
2008-09-30 18:42:00,105.97,105.98,105.97,105.98,158100000.0
2008-09-30 18:43:00,105.98,105.99,105.97,105.98,325800000.0
2008-09-30 18:44:00,105.99,106.05,105.98,106.05,467100000.0
2008-09-30 18:45:00,106.045,106.045,106.015,106.02,505200000.0
2008-09-30 18:46:00,106.02,106.035,106.02,106.035,206700000.0
2008-09-30 18:47:00,106.03,106.06,106.025,106.04,331900000.0
2008-09-30 18:48:00,106.04,106.08,106.04,106.075,410900000.0
2008-09-30 18:49:00,106.07,106.075,106.06,106.07,195900000.0
2008-09-30 18:50:00,106.07,106.07,106.065,106.07,186600000.0
2008-09-30 18:51:00,106.07,106.115,106.07,106.1,551700000.0
2008-09-30 18:52:00,106.1,106.105,106.09,106.1,401300000.0
2008-09-30 18:53:00,106.1,106.1,106.05,106.065,365400000.0
2008-09-30 18:54:00,106.065,106.095,106.06,106.09,324800000.0
2008-09-30 18:55:00,106.09,106.1,106.085,106.09,307500000.0
2008-09-30 18:56:00,106.09,106.1,106.035,106.04,344800000.0
2008-09-30 18:57:00,106.045,106.075,106.045,106.07,242100000.0
2008-09-30 18:58:00,106.065,106.12,106.065,106.115,382800000.0
2008-09-30 18:59:00,106.12,106.185,106.11,106.185,593100002.0
2008-09-30 19:00:00,106.19,106.23,106.13,106.13,701500000.0
2008-09-30 19:01:00,106.13,106.14,106.11,106.12,422200000.0
2008-09-30 19:02:00,106.12,106.12,106.1,106.11,279200000.0
2008-09-30 19:03:00,106.11,106.11,106.08,106.09,269700000.0
2008-09-30 19:04:00,106.08,106.085,106.07,106.07,84600000.0
2008-09-30 19:05:00,106.075,106.11,106.075,106.1,276300000.0
2008-09-30 19:06:00,106.1,106.12,106.09,106.12,294900000.0
2008-09-30 19:07:00,106.13,106.145,106.11,106.11,284100000.0
2008-09-30 19:08:00,106.11,106.13,106.105,106.13,363300000.0
2008-09-30 19:09:00,106.13,106.14,106.08,106.085,446200001.0
2008-09-30 19:10:00,106.085,106.085,106.04,106.05,390099999.0
2008-09-30 19:11:00,106.05,106.06,106.045,106.06,239400000.0
2008-09-30 19:12:00,106.06,106.07,106.055,106.055,306500000.0
2008-09-30 19:13:00,106.055,106.07,106.05,106.065,489300000.0
2008-09-30 19:14:00,106.06,106.135,106.05,106.125,612500000.0
2008-09-30 19:15:00,106.125,106.14,106.12,106.14,745600000.0
2008-09-30 19:16:00,106.14,106.14,106.1,106.1,370800000.0
2008-09-30 19:17:00,106.1,106.105,106.08,106.085,435500000.0
2008-09-30 19:18:00,106.09,106.17,106.09,106.17,506800000.0
2008-09-30 19:19:00,106.17,106.17,106.115,106.12,441300000.0
2008-09-30 19:20:00,106.12,106.135,106.1,106.12,1090400000.0
2008-09-30 19:21:00,106.12,106.135,106.11,106.12,490400000.0
2008-09-30 19:22:00,106.12,106.175,106.095,106.1,574900000.0
2008-09-30 19:23:00,106.1,106.125,106.1,106.12,642100000.0
2008-09-30 19:24:00,106.115,106.12,106.09,106.115,479599999.0
2008-09-30 19:25:00,106.11,106.12,106.1,106.12,210900000.0
2008-09-30 19:26:00,106.12,106.14,106.09,106.13,465400000.0
2008-09-30 19:27:00,106.13,106.13,106.09,106.09,325500000.0
2008-09-30 19:28:00,106.09,106.12,106.07,106.12,508600000.0
2008-09-30 19:29:00,106.12,106.12,106.08,106.09,417200000.0
2008-09-30 19:30:00,106.09,106.1,106.09,106.1,116200000.0
2008-09-30 19:31:00,106.1,106.14,106.1,106.135,547600000.0
2008-09-30 19:32:00,106.135,106.15,106.13,106.14,479800000.0
2008-09-30 19:33:00,106.14,106.195,106.135,106.18,960600000.0
2008-09-30 19:34:00,106.18,106.21,106.18,106.205,615100000.0
2008-09-30 19:35:00,106.2,106.2,106.16,106.18,714500000.0
2008-09-30 19:36:00,106.18,106.19,106.16,106.19,553700000.0
2008-09-30 19:37:00,106.19,106.23,106.18,106.23,327600000.0
2008-09-30 19:38:00,106.23,106.29,106.23,106.28,693500000.0
2008-09-30 19:39:00,106.28,106.29,106.23,106.245,647099999.0
2008-09-30 19:40:00,106.245,106.26,106.24,106.25,298400000.0
2008-09-30 19:41:00,106.245,106.245,106.2,106.2,227600000.0
2008-09-30 19:42:00,106.2,106.205,106.185,106.2,194100000.0
2008-09-30 19:43:00,106.2,106.21,106.19,106.21,192900000.0
2008-09-30 19:44:00,106.205,106.225,106.205,106.21,301400000.0
2008-09-30 19:45:00,106.215,106.24,106.215,106.23,311000000.0
2008-09-30 19:46:00,106.23,106.24,106.225,106.235,185700000.0
2008-09-30 19:47:00,106.235,106.255,106.215,106.22,494400000.0
2008-09-30 19:48:00,106.215,106.23,106.21,106.23,298600000.0
2008-09-30 19:49:00,106.23,106.23,106.22,106.22,177900000.0
2008-09-30 19:50:00,106.225,106.24,106.22,106.235,133600000.0
2008-09-30 19:51:00,106.23,106.27,106.23,106.26,298600000.0
2008-09-30 19:52:00,106.26,106.27,106.24,106.26,331600000.0
2008-09-30 19:53:00,106.255,106.285,106.255,106.275,344200000.0
2008-09-30 19:54:00,106.275,106.305,106.26,106.305,362700000.0
2008-09-30 19:55:00,106.305,106.35,106.295,106.32,628200000.0
2008-09-30 19:56:00,106.325,106.325,106.285,106.3,408600000.0
2008-09-30 19:57:00,106.3,106.305,106.27,106.28,303000000.0
2008-09-30 19:58:00,106.28,106.3,106.275,106.285,216900000.0
2008-09-30 19:59:00,106.285,106.3,106.26,106.26,564100000.0
2008-09-30 20:00:00,106.26,106.27,106.25,106.265,230600000.0
2008-09-30 20:01:00,106.265,106.27,106.26,106.26,577700000.0
2008-09-30 20:02:00,106.26,106.28,106.26,106.275,279000000.0
2008-09-30 20:03:00,106.275,106.285,106.25,106.255,421900000.0
2008-09-30 20:04:00,106.25,106.26,106.24,106.26,231700001.0
2008-09-30 20:05:00,106.26,106.27,106.25,106.25,452200000.0
2008-09-30 20:06:00,106.245,106.245,106.23,106.23,275100000.0
2008-09-30 20:07:00,106.23,106.23,106.2,106.2,464200000.0
2008-09-30 20:08:00,106.2,106.25,106.2,106.25,439300000.0
2008-09-30 20:09:00,106.24,106.25,106.23,106.235,396400000.0
2008-09-30 20:10:00,106.235,106.25,106.23,106.24,318300000.0
2008-09-30 20:11:00,106.235,106.275,106.235,106.275,432900000.0
2008-09-30 20:12:00,106.275,106.275,106.24,106.25,279400000.0
2008-09-30 20:13:00,106.25,106.25,106.24,106.25,190300000.0
2008-09-30 20:14:00,106.25,106.27,106.25,106.265,248700000.0
2008-09-30 20:15:00,106.265,106.27,106.255,106.26,207900000.0
2008-09-30 20:16:00,106.26,106.275,106.25,106.25,373500000.0
2008-09-30 20:17:00,106.255,106.265,106.245,106.265,418100000.0
2008-09-30 20:18:00,106.265,106.265,106.24,106.25,279300000.0
2008-09-30 20:19:00,106.25,106.27,106.25,106.255,310300000.0
2008-09-30 20:20:00,106.255,106.26,106.245,106.255,202900000.0
2008-09-30 20:21:00,106.255,106.265,106.245,106.26,289300000.0
2008-09-30 20:22:00,106.26,106.26,106.245,106.25,219300000.0
2008-09-30 20:23:00,106.245,106.25,106.19,106.21,401200000.0
2008-09-30 20:24:00,106.21,106.21,106.14,106.18,491700000.0
2008-09-30 20:25:00,106.18,106.21,106.175,106.205,410600000.0
2008-09-30 20:26:00,106.205,106.21,106.19,106.195,477400000.0
2008-09-30 20:27:00,106.195,106.2,106.19,106.19,276000000.0
2008-09-30 20:28:00,106.19,106.2,106.19,106.19,289600000.0
2008-09-30 20:29:00,106.19,106.22,106.17,106.17,474900000.0
2008-09-30 20:30:00,106.175,106.21,106.175,106.21,360700000.0
2008-09-30 20:31:00,106.205,106.23,106.18,106.23,527500000.0
2008-09-30 20:32:00,106.23,106.24,106.19,106.195,470600000.0
2008-09-30 20:33:00,106.195,106.225,106.195,106.195,468900000.0
2008-09-30 20:34:00,106.19,106.23,106.17,106.22,718499999.0
2008-09-30 20:35:00,106.22,106.23,106.185,106.21,816400000.0
2008-09-30 20:36:00,106.21,106.23,106.2,106.21,500200000.0
2008-09-30 20:37:00,106.21,106.23,106.2,106.21,592200000.0
2008-09-30 20:38:00,106.21,106.23,106.21,106.22,190600000.0
2008-09-30 20:39:00,106.22,106.22,106.21,106.21,178400000.0
2008-09-30 20:40:00,106.21,106.22,106.205,106.21,358500000.0
2008-09-30 20:41:00,106.21,106.23,106.2,106.22,440000000.0
2008-09-30 20:42:00,106.22,106.24,106.21,106.225,569400000.0
2008-09-30 20:43:00,106.225,106.255,106.22,106.255,626900000.0
2008-09-30 20:44:00,106.25,106.315,106.25,106.26,705700000.0
2008-09-30 20:45:00,106.255,106.26,106.225,106.235,466799999.0
2008-09-30 20:46:00,106.235,106.245,106.225,106.225,429100000.0
2008-09-30 20:47:00,106.23,106.24,106.225,106.225,142100000.0
2008-09-30 20:48:00,106.225,106.23,106.21,106.21,309300000.0
2008-09-30 20:49:00,106.21,106.21,106.195,106.21,436700000.0
2008-09-30 20:50:00,106.21,106.23,106.2,106.22,356600000.0
2008-09-30 20:51:00,106.22,106.22,106.2,106.2,565100000.0
2008-09-30 20:52:00,106.2,106.24,106.2,106.2,615100000.0
2008-09-30 20:53:00,106.2,106.24,106.19,106.24,303700000.0
2008-09-30 20:54:00,106.24,106.28,106.2,106.26,679200000.0
2008-09-30 20:55:00,106.26,106.31,106.25,106.305,658100000.0
2008-09-30 20:56:00,106.305,106.31,106.27,106.3,344700000.0
2008-09-30 20:57:00,106.3,106.31,106.28,106.295,505800000.0
2008-09-30 20:58:00,106.3,106.3,106.28,106.3,294200000.0
2008-09-30 20:59:00,106.31,106.345,106.3,106.34,427300000.0
2008-09-30 21:00:00,106.345,106.36,106.33,106.36,562800000.0
2008-09-30 21:01:00,106.36,106.41,106.345,106.4,667600000.0
2008-09-30 21:02:00,106.4,106.405,106.4,106.405,217900000.0
2008-09-30 21:03:00,106.405,106.405,106.35,106.35,311000000.0
2008-09-30 21:04:00,106.35,106.4,106.35,106.4,301700000.0
2008-09-30 21:05:00,106.4,106.405,106.38,106.395,307200000.0
2008-09-30 21:06:00,106.39,106.455,106.38,106.45,585400000.0
2008-09-30 21:07:00,106.445,106.445,106.415,106.415,325600000.0
2008-09-30 21:08:00,106.42,106.42,106.39,106.39,207400000.0
2008-09-30 21:09:00,106.4,106.4,106.39,106.39,111000000.0
2008-09-30 21:10:00,106.39,106.4,106.325,106.33,381100000.0
2008-09-30 21:11:00,106.335,106.365,106.335,106.365,464000000.0
2008-09-30 21:12:00,106.37,106.38,106.36,106.37,536600000.0
2008-09-30 21:13:00,106.37,106.39,106.36,106.36,508600000.0
2008-09-30 21:14:00,106.365,106.39,106.36,106.39,417900000.0
2008-09-30 21:15:00,106.39,106.4,106.38,106.39,250000000.0
2008-09-30 21:16:00,106.39,106.4,106.39,106.395,261200000.0
2008-09-30 21:17:00,106.39,106.4,106.35,106.36,542200000.0
2008-09-30 21:18:00,106.36,106.37,106.32,106.33,346000000.0
2008-09-30 21:19:00,106.33,106.34,106.32,106.33,371400000.0
2008-09-30 21:20:00,106.33,106.335,106.325,106.335,148100000.0
2008-09-30 21:21:00,106.335,106.345,106.33,106.335,260600000.0
2008-09-30 21:22:00,106.335,106.34,106.32,106.34,364100000.0
2008-09-30 21:23:00,106.34,106.39,106.335,106.38,594100000.0
2008-09-30 21:24:00,106.38,106.43,106.365,106.42,655500000.0
2008-09-30 21:25:00,106.42,106.42,106.37,106.37,348700000.0
2008-09-30 21:26:00,106.37,106.385,106.35,106.355,204300000.0
2008-09-30 21:27:00,106.35,106.425,106.35,106.42,485900000.0
2008-09-30 21:28:00,106.42,106.43,106.415,106.43,261800000.0
2008-09-30 21:29:00,106.43,106.48,106.42,106.455,329100000.0
2008-09-30 21:30:00,106.46,106.46,106.44,106.45,347800000.0
2008-09-30 21:31:00,106.45,106.46,106.44,106.45,160800000.0
2008-09-30 21:32:00,106.45,106.46,106.435,106.44,304700000.0
2008-09-30 21:33:00,106.44,106.44,106.405,106.435,184500000.0
2008-09-30 21:34:00,106.425,106.435,106.415,106.415,128100002.0
2008-09-30 21:35:00,106.42,106.435,106.38,106.395,308500000.0
2008-09-30 21:36:00,106.39,106.41,106.38,106.39,478400000.0
2008-09-30 21:37:00,106.39,106.44,106.375,106.415,716899999.0
2008-09-30 21:38:00,106.42,106.45,106.405,106.44,765300000.0
2008-09-30 21:39:00,106.44,106.48,106.44,106.465,359500000.0
2008-09-30 21:40:00,106.48,106.5,106.465,106.49,690400000.0
2008-09-30 21:41:00,106.49,106.49,106.46,106.47,451300000.0
2008-09-30 21:42:00,106.47,106.47,106.44,106.45,302800000.0
2008-09-30 21:43:00,106.45,106.47,106.445,106.46,349400000.0
2008-09-30 21:44:00,106.46,106.47,106.445,106.46,183000000.0
2008-09-30 21:45:00,106.46,106.46,106.435,106.46,704200000.0
2008-09-30 21:46:00,106.46,106.46,106.455,106.455,100200000.0
2008-09-30 21:47:00,106.455,106.455,106.425,106.43,367600000.0
2008-09-30 21:48:00,106.43,106.45,106.43,106.44,410900000.0
2008-09-30 21:49:00,106.44,106.45,106.41,106.42,365500000.0
2008-09-30 21:50:00,106.42,106.42,106.355,106.355,449300000.0
2008-09-30 21:51:00,106.355,106.37,106.315,106.33,555300000.0
2008-09-30 21:52:00,106.335,106.335,106.31,106.315,328700000.0
2008-09-30 21:53:00,106.33,106.365,106.33,106.35,485900000.0
2008-09-30 21:54:00,106.34,106.39,106.33,106.38,625200000.0
2008-09-30 21:55:00,106.38,106.38,106.35,106.355,508300000.0
2008-09-30 21:56:00,106.36,106.365,106.355,106.365,97000000.0
2008-09-30 21:57:00,106.36,106.39,106.36,106.38,288600000.0
2008-09-30 21:58:00,106.38,106.38,106.34,106.36,486900000.0
2008-09-30 21:59:00,106.36,106.37,106.34,106.35,633400000.0
2008-09-30 22:00:00,106.35,106.36,106.315,106.315,321400000.0
2008-09-30 22:01:00,106.315,106.32,106.31,106.315,168900000.0
2008-09-30 22:02:00,106.32,106.33,106.315,106.325,171700000.0
2008-09-30 22:03:00,106.31,106.35,106.31,106.335,281000000.0
2008-09-30 22:04:00,106.335,106.345,106.335,106.34,132900000.0
2008-09-30 22:05:00,106.345,106.36,106.34,106.355,185500000.0
2008-09-30 22:06:00,106.35,106.35,106.335,106.335,65100000.0
2008-09-30 22:07:00,106.34,106.34,106.3,106.31,303100000.0
2008-09-30 22:08:00,106.31,106.31,106.3,106.3,230200000.0
2008-09-30 22:09:00,106.3,106.32,106.3,106.31,154600000.0
2008-09-30 22:10:00,106.31,106.32,106.3,106.32,143100000.0
2008-09-30 22:11:00,106.315,106.315,106.31,106.31,140700000.0
2008-09-30 22:12:00,106.31,106.31,106.27,106.29,473600000.0
2008-09-30 22:13:00,106.3,106.31,106.3,106.305,294900000.0
2008-09-30 22:14:00,106.3,106.31,106.27,106.31,495900000.0
2008-09-30 22:15:00,106.305,106.32,106.3,106.32,176400000.0
2008-09-30 22:16:00,106.31,106.325,106.305,106.325,138300000.0
2008-09-30 22:17:00,106.325,106.325,106.32,106.325,111600000.0
2008-09-30 22:18:00,106.325,106.325,106.315,106.32,39100000.0
2008-09-30 22:19:00,106.315,106.315,106.305,106.315,122000000.0
2008-09-30 22:20:00,106.315,106.315,106.315,106.315,79800000.0
2008-09-30 22:21:00,106.31,106.32,106.295,106.305,187400000.0
2008-09-30 22:22:00,106.31,106.33,106.31,106.32,127400000.0
2008-09-30 22:23:00,106.32,106.33,106.32,106.33,122100000.0
2008-09-30 22:24:00,106.335,106.335,106.31,106.325,116100000.0
2008-09-30 22:25:00,106.34,106.345,106.315,106.32,290100000.0
2008-09-30 22:26:00,106.32,106.33,106.32,106.33,149200000.0
2008-09-30 22:27:00,106.33,106.33,106.31,106.32,120700000.0
2008-09-30 22:28:00,106.32,106.33,106.32,106.33,128200000.0
2008-09-30 22:29:00,106.335,106.36,106.325,106.36,556800000.0
2008-09-30 22:30:00,106.36,106.37,106.355,106.365,185900000.0
2008-09-30 22:31:00,106.355,106.36,106.34,106.34,266100000.0
2008-09-30 22:32:00,106.345,106.35,106.34,106.35,140300000.0
2008-09-30 22:33:00,106.345,106.345,106.34,106.34,127900000.0
2008-09-30 22:34:00,106.34,106.35,106.34,106.34,212800000.0
2008-09-30 22:35:00,106.325,106.35,106.32,106.35,237200000.0
2008-09-30 22:36:00,106.36,106.37,106.325,106.335,272600000.0
2008-09-30 22:37:00,106.33,106.34,106.315,106.325,281600000.0
2008-09-30 22:38:00,106.33,106.335,106.32,106.33,148800000.0
2008-09-30 22:39:00,106.325,106.345,106.32,106.33,191900000.0
2008-09-30 22:40:00,106.33,106.33,106.32,106.33,170800000.0
2008-09-30 22:41:00,106.33,106.33,106.33,106.33,19200000.0
2008-09-30 22:42:00,106.33,106.34,106.33,106.335,47200000.0
2008-09-30 22:43:00,106.335,106.345,106.275,106.285,591700000.0
2008-09-30 22:44:00,106.285,106.3,106.28,106.29,91800000.0
2008-09-30 22:45:00,106.29,106.29,106.28,106.29,101100000.0
2008-09-30 22:46:00,106.29,106.3,106.29,106.29,117000000.0
2008-09-30 22:47:00,106.29,106.3,106.29,106.3,92800000.0
2008-09-30 22:48:00,106.3,106.3,106.26,106.26,162500000.0
2008-09-30 22:49:00,106.265,106.275,106.205,106.21,236300000.0
2008-09-30 22:50:00,106.205,106.23,106.205,106.22,229500000.0
2008-09-30 22:51:00,106.22,106.23,106.21,106.215,82500000.0
2008-09-30 22:52:00,106.215,106.225,106.2,106.205,136800000.0
2008-09-30 22:53:00,106.205,106.21,106.2,106.21,35400000.0
2008-09-30 22:54:00,106.205,106.215,106.15,106.17,401500000.0
2008-09-30 22:55:00,106.17,106.175,106.12,106.14,465400000.0
2008-09-30 22:56:00,106.145,106.18,106.13,106.13,336700000.0
2008-09-30 22:57:00,106.13,106.15,106.055,106.085,297700000.0
2008-09-30 22:58:00,106.085,106.12,106.085,106.1,644800000.0
2008-09-30 22:59:00,106.09,106.11,106.09,106.09,132399999.0
2008-09-30 23:00:00,106.09,106.15,106.09,106.11,134800000.0
2008-09-30 23:01:00,106.11,106.16,106.09,106.14,156799998.0
2008-09-30 23:02:00,106.15,106.15,106.13,106.13,170700000.0
2008-09-30 23:03:00,106.13,106.13,106.13,106.13,218000000.0
2008-09-30 23:04:00,106.135,106.15,106.135,106.14,50400000.0
2008-09-30 23:05:00,106.14,106.15,106.14,106.145,71000000.0
2008-09-30 23:06:00,106.145,106.145,106.14,106.14,44400000.0
2008-09-30 23:07:00,106.15,106.15,106.14,106.14,21200000.0
2008-09-30 23:08:00,106.16,106.16,106.16,106.16,164500000.0
2008-09-30 23:09:00,106.14,106.14,106.115,106.12,164500000.0
2008-09-30 23:10:00,106.13,106.13,106.105,106.12,314200000.0
2008-09-30 23:11:00,106.12,106.12,106.075,106.075,113400000.0
2008-09-30 23:12:00,106.085,106.09,106.07,106.08,151600000.0
2008-09-30 23:13:00,106.08,106.08,106.06,106.06,72500000.0
2008-09-30 23:14:00,106.06,106.075,106.05,106.05,128100000.0
2008-09-30 23:15:00,106.05,106.065,106.035,106.045,263300000.0
2008-09-30 23:16:00,106.045,106.055,106.045,106.055,24000000.0
2008-09-30 23:17:00,106.05,106.055,106.05,106.05,139000000.0
2008-09-30 23:18:00,106.05,106.065,106.05,106.06,87300000.0
2008-09-30 23:19:00,106.06,106.06,106.03,106.03,394100000.0
2008-09-30 23:20:00,106.03,106.03,106.02,106.02,123400000.0
2008-09-30 23:21:00,106.01,106.02,106.01,106.02,75800004.0
2008-09-30 23:22:00,106.02,106.02,106.01,106.02,52600002.0
2008-09-30 23:23:00,106.02,106.02,106.01,106.02,157500000.0
2008-09-30 23:24:00,106.02,106.02,106.02,106.02,11000000.0
2008-09-30 23:25:00,106.02,106.02,106.02,106.02,2000000.0
2008-09-30 23:26:00,106.02,106.02,106.02,106.02,5000000.0
2008-09-30 23:27:00,106.02,106.02,106.02,106.02,1000000.0
2008-09-30 23:28:00,106.02,106.02,106.02,106.02,40000000.0
2008-09-30 23:29:00,106.02,106.02,106.02,106.02,29600000.0
2008-09-30 23:31:00,106.02,106.03,106.02,106.03,94100000.0
2008-09-30 23:32:00,106.03,106.05,106.03,106.05,100700000.0
2008-09-30 23:33:00,106.05,106.07,106.05,106.05,118800000.0
2008-09-30 23:34:00,106.05,106.055,106.05,106.05,114000000.0
2008-09-30 23:35:00,106.05,106.05,106.05,106.05,12400000.0
2008-09-30 23:36:00,106.055,106.08,106.05,106.06,331800000.0
2008-09-30 23:37:00,106.06,106.075,106.05,106.055,248800000.0
2008-09-30 23:38:00,106.02,106.05,106.02,106.04,80600000.0
2008-09-30 23:39:00,106.04,106.045,106.025,106.035,102600000.0
2008-09-30 23:40:00,106.04,106.045,106.025,106.025,50600000.0
2008-09-30 23:41:00,106.035,106.065,106.035,106.065,44000000.0
2008-09-30 23:42:00,106.07,106.09,106.065,106.09,115900000.0
2008-09-30 23:43:00,106.095,106.095,106.05,106.075,62100000.0
2008-09-30 23:45:00,106.08,106.08,106.07,106.08,103300000.0
2008-09-30 23:46:00,106.08,106.11,106.08,106.11,269400000.0
2008-09-30 23:47:00,106.1,106.115,106.1,106.11,240900000.0
2008-09-30 23:48:00,106.11,106.12,106.065,106.075,176600000.0
2008-09-30 23:49:00,106.075,106.09,106.03,106.03,107200000.0
2008-09-30 23:50:00,106.055,106.055,106.01,106.01,122300000.0
2008-09-30 23:51:00,106.0,106.025,105.925,105.925,234200002.0
2008-09-30 23:52:00,105.98,105.995,105.915,105.955,61500000.0
2008-09-30 23:53:00,105.955,105.98,105.95,105.95,220000000.0
2008-09-30 23:54:00,105.95,105.95,105.95,105.95,26400000.0
2008-09-30 23:55:00,105.955,105.955,105.945,105.945,52200000.0
2008-09-30 23:56:00,105.945,105.97,105.945,105.97,153300000.0
2008-09-30 23:57:00,105.975,105.985,105.97,105.975,186900000.0
2008-09-30 23:58:00,105.98,105.995,105.97,105.97,105200000.0
2008-09-30 23:59:00,105.97,105.97,105.97,105.97,45000000.0
2008-10-01 00:00:00,105.97,105.985,105.97,105.98,109200000.0
2008-10-01 00:01:00,105.98,106.0,105.965,106.0,157400000.0
2008-10-01 00:02:00,105.99,105.995,105.96,105.97,347600000.0
2008-10-01 00:03:00,105.97,105.97,105.97,105.97,19200000.0
2008-10-01 00:04:00,105.97,105.995,105.97,105.99,53200000.0
2008-10-01 00:05:00,105.99,106.005,105.97,105.995,248800000.0
2008-10-01 00:06:00,106.0,106.075,105.99,106.015,774000000.0
2008-10-01 00:07:00,106.01,106.04,106.0,106.025,431400000.0
2008-10-01 00:08:00,106.025,106.025,106.02,106.02,18400000.0
2008-10-01 00:09:00,106.02,106.02,106.01,106.015,69000000.0
2008-10-01 00:10:00,106.01,106.015,106.01,106.01,169200000.0
2008-10-01 00:11:00,106.015,106.015,106.015,106.015,1000000.0
2008-10-01 00:12:00,106.01,106.015,106.01,106.015,13000000.0
2008-10-01 00:13:00,106.015,106.015,106.01,106.01,10400000.0
2008-10-01 00:14:00,106.01,106.01,106.01,106.01,6000000.0
2008-10-01 00:15:00,106.0,106.005,106.0,106.0,25100000.0
2008-10-01 00:16:00,106.0,106.025,106.0,106.0,112200000.0
2008-10-01 00:17:00,106.005,106.025,106.0,106.015,132500000.0
2008-10-01 00:18:00,106.025,106.045,106.0,106.025,135600000.0
2008-10-01 00:19:00,106.025,106.03,106.025,106.025,7400000.0
2008-10-01 00:20:00,106.03,106.04,106.015,106.015,52000000.0
2008-10-01 00:21:00,106.025,106.035,106.02,106.02,55400000.0
2008-10-01 00:22:00,106.02,106.02,106.005,106.01,128500000.0
2008-10-01 00:23:00,106.01,106.015,106.01,106.015,34400000.0
2008-10-01 00:24:00,106.015,106.02,106.015,106.02,42200000.0
2008-10-01 00:25:00,106.025,106.035,106.025,106.025,33600000.0
2008-10-01 00:26:00,106.025,106.04,106.025,106.04,23800000.0
2008-10-01 00:27:00,106.04,106.04,106.04,106.04,19200000.0
2008-10-01 00:28:00,106.04,106.04,106.015,106.02,69600000.0
2008-10-01 00:29:00,106.02,106.045,106.01,106.045,146800000.0
2008-10-01 00:30:00,106.035,106.05,106.025,106.05,74100000.0
2008-10-01 00:31:00,106.05,106.05,106.05,106.05,33600000.0
2008-10-01 00:32:00,106.05,106.08,106.05,106.075,92100000.0
2008-10-01 00:33:00,106.075,106.075,106.075,106.075,7200000.0
2008-10-01 00:34:00,106.07,106.07,106.07,106.07,6900000.0
2008-10-01 00:35:00,106.07,106.075,106.07,106.07,40700000.0
2008-10-01 00:36:00,106.065,106.065,106.04,106.04,59600000.0
2008-10-01 00:37:00,106.04,106.04,106.04,106.04,47700000.0
2008-10-01 00:38:00,106.04,106.055,106.04,106.055,67900000.0
2008-10-01 00:39:00,106.055,106.065,106.035,106.06,161900000.0
2008-10-01 00:40:00,106.06,106.085,106.06,106.065,68000000.0
2008-10-01 00:41:00,106.065,106.09,106.065,106.09,107200000.0
2008-10-01 00:42:00,106.09,106.115,106.08,106.08,90600000.0
2008-10-01 00:43:00,106.1,106.105,106.085,106.085,272899999.0
2008-10-01 00:44:00,106.085,106.085,106.085,106.085,39300000.0
2008-10-01 00:46:00,106.09,106.1,106.09,106.095,9300000.0
2008-10-01 00:47:00,106.095,106.095,106.09,106.095,31400000.0
2008-10-01 00:48:00,106.09,106.095,106.08,106.09,67200000.0
2008-10-01 00:49:00,106.085,106.085,106.07,106.075,107299999.0
2008-10-01 00:50:00,106.08,106.085,106.065,106.075,127799999.0
2008-10-01 00:51:00,106.05,106.105,106.05,106.105,173300000.0
2008-10-01 00:52:00,106.105,106.105,106.08,106.085,56000000.0
2008-10-01 00:53:00,106.075,106.085,106.07,106.08,191799999.0
2008-10-01 00:54:00,106.095,106.095,106.08,106.08,196799995.0
2008-10-01 00:55:00,106.08,106.08,106.08,106.08,23500000.0
2008-10-01 00:56:00,106.08,106.105,106.075,106.095,265100000.0
2008-10-01 00:57:00,106.095,106.1,106.095,106.1,6900000.0
2008-10-01 00:58:00,106.105,106.11,106.105,106.11,3000000.0
2008-10-01 00:59:00,106.11,106.12,106.07,106.075,122700000.0
2008-10-01 01:00:00,106.075,106.075,106.06,106.06,96000000.0
2008-10-01 01:01:00,106.06,106.065,106.045,106.05,107400000.0
2008-10-01 01:02:00,106.055,106.055,106.025,106.03,217700000.0
2008-10-01 01:03:00,106.03,106.04,106.005,106.02,316100007.0
2008-10-01 01:04:00,106.025,106.035,106.015,106.02,42900000.0
2008-10-01 01:05:00,106.025,106.025,106.025,106.025,10000000.0
2008-10-01 01:06:00,106.025,106.025,106.015,106.025,41000000.0
2008-10-01 01:07:00,106.025,106.025,106.02,106.02,59500000.0
2008-10-01 01:08:00,106.025,106.025,106.005,106.015,137800000.0
2008-10-01 01:09:00,106.02,106.02,105.97,105.98,318500002.0
2008-10-01 01:10:00,105.98,105.98,105.965,105.975,150800000.0
2008-10-01 01:11:00,105.975,106.02,105.975,106.005,246100000.0
2008-10-01 01:12:00,106.0,106.0,105.98,105.985,124700000.0
2008-10-01 01:13:00,105.98,106.0,105.975,105.985,63600000.0
2008-10-01 01:14:00,105.985,106.025,105.985,106.025,113300000.0
2008-10-01 01:15:00,106.025,106.025,105.995,106.02,189800000.0
2008-10-01 01:16:00,106.02,106.02,106.0,106.0,133500000.0
2008-10-01 01:17:00,106.0,106.0,106.0,106.0,35100000.0
2008-10-01 01:18:00,106.0,106.0,105.995,105.995,40000000.0
2008-10-01 01:19:00,105.995,105.995,105.97,105.97,96400000.0
2008-10-01 01:20:00,105.97,105.98,105.965,105.98,212700000.0
2008-10-01 01:21:00,105.985,106.0,105.975,105.99,507600000.0
2008-10-01 01:22:00,105.98,106.0,105.98,106.0,59900000.0
2008-10-01 01:23:00,106.005,106.02,106.005,106.02,94900000.0
2008-10-01 01:24:00,106.02,106.05,106.02,106.04,272200000.0
2008-10-01 01:25:00,106.04,106.04,106.03,106.04,119900000.0
2008-10-01 01:26:00,106.04,106.04,106.03,106.04,257800000.0
2008-10-01 01:27:00,106.04,106.04,106.03,106.03,179600000.0
2008-10-01 01:28:00,106.03,106.04,106.03,106.04,253500000.0
2008-10-01 01:29:00,106.04,106.065,106.04,106.04,261800000.0
2008-10-01 01:30:00,106.045,106.065,106.04,106.045,136500000.0
2008-10-01 01:31:00,106.045,106.05,105.995,106.015,305299998.0
2008-10-01 01:32:00,106.015,106.03,106.01,106.03,133400000.0
2008-10-01 01:33:00,106.03,106.035,106.02,106.03,65400000.0
2008-10-01 01:34:00,106.03,106.04,106.03,106.04,77100000.0
2008-10-01 01:35:00,106.04,106.055,106.035,106.035,193600000.0
2008-10-01 01:36:00,106.035,106.065,106.035,106.055,138700000.0
2008-10-01 01:37:00,106.055,106.065,106.04,106.05,185000000.0
2008-10-01 01:38:00,106.04,106.055,106.04,106.055,80400000.0
2008-10-01 01:39:00,106.05,106.07,106.05,106.065,66300000.0
2008-10-01 01:40:00,106.06,106.08,106.06,106.07,188100001.0
2008-10-01 01:41:00,106.07,106.07,106.04,106.04,53100000.0
2008-10-01 01:42:00,106.04,106.07,106.04,106.06,372100000.0
2008-10-01 01:43:00,106.06,106.065,106.05,106.05,274500000.0
2008-10-01 01:44:00,106.05,106.065,106.05,106.065,74000000.0
2008-10-01 01:45:00,106.065,106.065,106.05,106.05,53200000.0
2008-10-01 01:46:00,106.055,106.055,106.04,106.045,111400000.0
2008-10-01 01:47:00,106.045,106.05,106.04,106.04,125100000.0
2008-10-01 01:48:00,106.04,106.05,106.04,106.05,127600000.0
2008-10-01 01:49:00,106.05,106.08,106.02,106.05,321700000.0
2008-10-01 01:50:00,106.075,106.085,106.05,106.06,51000000.0
2008-10-01 01:51:00,106.06,106.06,106.03,106.03,166700000.0
2008-10-01 01:52:00,106.03,106.04,106.005,106.03,604000000.0
2008-10-01 01:53:00,106.03,106.035,105.995,106.0,344400000.0
2008-10-01 01:54:00,106.0,106.005,105.99,105.995,163400000.0
2008-10-01 01:55:00,105.995,106.035,105.985,106.03,225500000.0
2008-10-01 01:56:00,106.04,106.055,106.03,106.05,301600000.0
2008-10-01 01:57:00,106.055,106.065,106.035,106.04,137700000.0
2008-10-01 01:58:00,106.04,106.04,106.01,106.01,145600000.0
2008-10-01 01:59:00,106.015,106.02,106.005,106.01,276600000.0
2008-10-01 02:00:00,106.005,106.01,105.99,106.0,353600000.0
2008-10-01 02:01:00,105.995,106.045,105.985,106.04,376799999.0
2008-10-01 02:02:00,106.055,106.12,106.035,106.11,601800000.0
2008-10-01 02:03:00,106.115,106.115,106.1,106.11,137300000.0
2008-10-01 02:04:00,106.105,106.17,106.1,106.165,419300000.0
2008-10-01 02:05:00,106.165,106.165,106.145,106.145,288000000.0
2008-10-01 02:06:00,106.15,106.155,106.145,106.145,101000000.0
2008-10-01 02:07:00,106.145,106.155,106.125,106.155,339100000.0
2008-10-01 02:08:00,106.145,106.16,106.14,106.15,131500000.0
2008-10-01 02:09:00,106.15,106.17,106.145,106.155,252100000.0
2008-10-01 02:10:00,106.155,106.165,106.15,106.15,205700000.0
2008-10-01 02:11:00,106.15,106.15,106.125,106.125,180800000.0
2008-10-01 02:12:00,106.13,106.145,106.125,106.14,126800000.0
2008-10-01 02:13:00,106.14,106.145,106.12,106.125,380400000.0
2008-10-01 02:14:00,106.125,106.145,106.115,106.135,432100004.0
2008-10-01 02:15:00,106.13,106.175,106.13,106.175,281900003.0
2008-10-01 02:16:00,106.175,106.175,106.16,106.17,222600000.0
2008-10-01 02:17:00,106.165,106.17,106.135,106.14,174700000.0
2008-10-01 02:18:00,106.14,106.16,106.14,106.155,125500000.0
2008-10-01 02:19:00,106.16,106.17,106.16,106.16,109500000.0
2008-10-01 02:20:00,106.16,106.2,106.16,106.19,392200000.0
2008-10-01 02:21:00,106.19,106.23,106.19,106.19,517300000.0
2008-10-01 02:22:00,106.185,106.185,106.16,106.16,463300000.0
2008-10-01 02:23:00,106.165,106.195,106.16,106.195,370300000.0
2008-10-01 02:24:00,106.195,106.2,106.115,106.19,696999999.0
2008-10-01 02:25:00,106.19,106.21,106.18,106.19,534400003.0
2008-10-01 02:26:00,106.185,106.19,106.18,106.19,178100000.0
2008-10-01 02:27:00,106.19,106.19,106.18,106.18,142000000.0
2008-10-01 02:28:00,106.185,106.21,106.18,106.2,326500003.0
2008-10-01 02:29:00,106.205,106.205,106.2,106.2,70400002.0
2008-10-01 02:30:00,106.2,106.205,106.2,106.2,104600000.0
2008-10-01 02:31:00,106.2,106.25,106.2,106.24,295600000.0
2008-10-01 02:32:00,106.24,106.255,106.235,106.24,398700000.0
2008-10-01 02:33:00,106.245,106.25,106.24,106.24,221700000.0
2008-10-01 02:34:00,106.245,106.26,106.24,106.25,201500000.0
2008-10-01 02:35:00,106.255,106.275,106.25,106.27,276600000.0
2008-10-01 02:36:00,106.27,106.295,106.27,106.285,510900001.0
2008-10-01 02:37:00,106.28,106.315,106.28,106.3,672400000.0
2008-10-01 02:38:00,106.3,106.315,106.28,106.3,852500006.0
2008-10-01 02:39:00,106.3,106.325,106.28,106.325,655700000.0
2008-10-01 02:40:00,106.325,106.345,106.305,106.33,636100001.0
2008-10-01 02:41:00,106.33,106.345,106.33,106.345,293000001.0
2008-10-01 02:42:00,106.34,106.34,106.3,106.31,424100001.0
2008-10-01 02:43:00,106.31,106.335,106.3,106.32,873100000.0
2008-10-01 02:44:00,106.32,106.325,106.315,106.32,378400000.0
2008-10-01 02:45:00,106.32,106.35,106.32,106.33,442900000.0
2008-10-01 02:46:00,106.33,106.36,106.325,106.35,238700000.0
2008-10-01 02:47:00,106.355,106.39,106.355,106.39,570500002.0
2008-10-01 02:48:00,106.39,106.42,106.375,106.42,890700003.0
2008-10-01 02:49:00,106.42,106.42,106.375,106.375,492000000.0
2008-10-01 02:50:00,106.37,106.385,106.35,106.355,615300004.0
2008-10-01 02:51:00,106.355,106.38,106.35,106.37,792599999.0
2008-10-01 02:52:00,106.37,106.42,106.37,106.415,1094400005.0
2008-10-01 02:53:00,106.415,106.45,106.41,106.43,787400001.0
2008-10-01 02:54:00,106.43,106.525,106.415,106.48,1401699999.0
2008-10-01 02:55:00,106.48,106.48,106.42,106.43,958500008.0
2008-10-01 02:56:00,106.43,106.445,106.42,106.445,891100001.0
2008-10-01 02:57:00,106.45,106.515,106.445,106.49,672100002.0
2008-10-01 02:58:00,106.49,106.5,106.475,106.48,605100001.0
2008-10-01 02:59:00,106.48,106.49,106.445,106.445,435499999.0
2008-10-01 03:00:00,106.44,106.445,106.4,106.405,659400001.0
2008-10-01 03:01:00,106.405,106.405,106.37,106.37,888900001.0
2008-10-01 03:02:00,106.37,106.38,106.34,106.355,338000000.0
2008-10-01 03:03:00,106.35,106.37,106.33,106.335,330000000.0
2008-10-01 03:04:00,106.34,106.355,106.34,106.35,314700000.0
2008-10-01 03:05:00,106.35,106.355,106.34,106.345,190200000.0
2008-10-01 03:06:00,106.35,106.36,106.335,106.34,155100000.0
2008-10-01 03:07:00,106.34,106.355,106.28,106.28,898200001.0
2008-10-01 03:08:00,106.28,106.295,106.26,106.27,826400000.0
2008-10-01 03:09:00,106.27,106.295,106.255,106.295,784800001.0
2008-10-01 03:10:00,106.28,106.315,106.28,106.28,483800000.0
2008-10-01 03:11:00,106.29,106.29,106.26,106.26,383600000.0
2008-10-01 03:12:00,106.265,106.315,106.265,106.29,459700000.0
2008-10-01 03:13:00,106.29,106.29,106.28,106.28,419400000.0
2008-10-01 03:14:00,106.28,106.3,106.28,106.28,700500000.0
2008-10-01 03:15:00,106.28,106.28,106.28,106.28,29100000.0
2008-10-01 03:16:00,106.28,106.31,106.28,106.3,321200000.0
2008-10-01 03:17:00,106.3,106.33,106.3,106.33,489000002.0
2008-10-01 03:18:00,106.33,106.33,106.31,106.32,415100000.0
2008-10-01 03:19:00,106.315,106.325,106.31,106.325,125900000.0
2008-10-01 03:20:00,106.325,106.36,106.32,106.36,245200000.0
2008-10-01 03:21:00,106.36,106.36,106.33,106.33,258700000.0
2008-10-01 03:22:00,106.33,106.34,106.3,106.305,320600000.0
2008-10-01 03:23:00,106.305,106.315,106.305,106.31,157000000.0
2008-10-01 03:24:00,106.31,106.31,106.29,106.305,415600003.0
2008-10-01 03:25:00,106.305,106.305,106.26,106.27,473800000.0
2008-10-01 03:26:00,106.27,106.29,106.265,106.29,104100000.0
2008-10-01 03:27:00,106.28,106.305,106.28,106.305,120600000.0
2008-10-01 03:28:00,106.3,106.32,106.29,106.29,507000001.0
2008-10-01 03:29:00,106.3,106.3,106.23,106.24,436400000.0
2008-10-01 03:30:00,106.25,106.255,106.23,106.255,355900000.0
2008-10-01 03:31:00,106.255,106.265,106.24,106.255,318200000.0
2008-10-01 03:32:00,106.255,106.28,106.25,106.27,575100001.0
2008-10-01 03:33:00,106.27,106.27,106.25,106.25,392999998.0
2008-10-01 03:34:00,106.25,106.26,106.25,106.25,299000000.0
2008-10-01 03:35:00,106.25,106.25,106.215,106.22,527300000.0
2008-10-01 03:36:00,106.22,106.22,106.2,106.21,842800001.0
2008-10-01 03:37:00,106.21,106.215,106.19,106.21,576000000.0
2008-10-01 03:38:00,106.21,106.23,106.2,106.21,435400000.0
2008-10-01 03:39:00,106.21,106.23,106.21,106.225,364500000.0
2008-10-01 03:40:00,106.225,106.23,106.2,106.2,539300000.0
2008-10-01 03:41:00,106.2,106.21,106.19,106.2,195100000.0
2008-10-01 03:42:00,106.2,106.2,106.19,106.195,115500000.0
2008-10-01 03:43:00,106.19,106.21,106.19,106.21,225100000.0
2008-10-01 03:44:00,106.21,106.23,106.21,106.22,251000000.0
2008-10-01 03:45:00,106.22,106.23,106.21,106.21,224100000.0
2008-10-01 03:46:00,106.21,106.22,106.21,106.22,209000000.0
2008-10-01 03:47:00,106.22,106.24,106.22,106.23,244100000.0
2008-10-01 03:48:00,106.24,106.255,106.235,106.24,482400000.0
2008-10-01 03:49:00,106.24,106.25,106.21,106.215,463000001.0
2008-10-01 03:50:00,106.215,106.23,106.2,106.2,311100001.0
2008-10-01 03:51:00,106.2,106.22,106.2,106.22,385800001.0
2008-10-01 03:52:00,106.22,106.235,106.215,106.235,248800000.0
2008-10-01 03:53:00,106.235,106.235,106.225,106.225,181500000.0
2008-10-01 03:54:00,106.22,106.22,106.21,106.21,195000000.0
2008-10-01 03:55:00,106.21,106.23,106.155,106.155,471099999.0
2008-10-01 03:56:00,106.16,106.175,106.16,106.16,235400000.0
2008-10-01 03:57:00,106.16,106.17,106.145,106.15,202200000.0
2008-10-01 03:58:00,106.155,106.155,106.085,106.12,344900000.0
2008-10-01 03:59:00,106.12,106.12,106.07,106.07,469600003.0
2008-10-01 04:00:00,106.07,106.09,106.07,106.07,380800000.0
2008-10-01 04:01:00,106.07,106.085,106.045,106.05,436300000.0
2008-10-01 04:02:00,106.05,106.08,106.045,106.08,333800000.0
2008-10-01 04:03:00,106.08,106.095,106.06,106.09,292200000.0
2008-10-01 04:04:00,106.095,106.105,106.09,106.095,107500000.0
2008-10-01 04:05:00,106.095,106.1,106.09,106.09,157900000.0
2008-10-01 04:06:00,106.09,106.09,106.07,106.09,224700000.0
2008-10-01 04:07:00,106.09,106.145,106.085,106.145,394400001.0
2008-10-01 04:08:00,106.14,106.16,106.13,106.14,369200000.0
2008-10-01 04:09:00,106.14,106.165,106.09,106.09,368200000.0
2008-10-01 04:10:00,106.09,106.12,106.05,106.105,863000000.0
2008-10-01 04:11:00,106.1,106.12,106.05,106.05,621500001.0
2008-10-01 04:12:00,106.055,106.07,106.02,106.02,370900000.0
2008-10-01 04:13:00,106.025,106.025,105.97,105.98,690100000.0
2008-10-01 04:14:00,105.98,106.02,105.98,106.0,363300000.0
2008-10-01 04:15:00,106.0,106.01,105.97,105.97,225700000.0
2008-10-01 04:16:00,105.97,106.01,105.97,105.98,676200001.0
2008-10-01 04:17:00,105.98,105.98,105.9,105.915,807800000.0
2008-10-01 04:18:00,105.915,105.915,105.865,105.885,751400000.0
2008-10-01 04:19:00,105.885,105.9,105.875,105.89,641799999.0
2008-10-01 04:20:00,105.9,105.945,105.9,105.92,1040400002.0
2008-10-01 04:21:00,105.92,105.93,105.88,105.9,537200000.0
2008-10-01 04:22:00,105.9,105.9,105.86,105.88,587800000.0
2008-10-01 04:23:00,105.88,105.88,105.86,105.86,364800000.0
2008-10-01 04:24:00,105.86,105.88,105.86,105.88,705800001.0
2008-10-01 04:25:00,105.87,105.87,105.825,105.86,385900000.0
2008-10-01 04:26:00,105.86,105.88,105.86,105.88,137400000.0
2008-10-01 04:27:00,105.88,105.895,105.87,105.88,168200000.0
2008-10-01 04:28:00,105.88,105.885,105.84,105.84,470300002.0
2008-10-01 04:29:00,105.84,105.855,105.82,105.82,636100001.0
2008-10-01 04:30:00,105.82,105.83,105.81,105.815,769000015.0
2008-10-01 04:31:00,105.815,105.83,105.81,105.82,407600000.0
2008-10-01 04:32:00,105.82,105.845,105.82,105.83,345100000.0
2008-10-01 04:33:00,105.83,105.835,105.82,105.825,426900000.0
2008-10-01 04:34:00,105.82,105.83,105.77,105.775,629599999.0
2008-10-01 04:35:00,105.775,105.78,105.76,105.77,440100000.0
2008-10-01 04:36:00,105.77,105.78,105.73,105.75,687699999.0
2008-10-01 04:37:00,105.75,105.8,105.75,105.79,587900000.0
2008-10-01 04:38:00,105.8,105.8,105.79,105.79,66500000.0
2008-10-01 04:39:00,105.79,105.82,105.79,105.805,357500000.0
2008-10-01 04:40:00,105.805,105.835,105.795,105.835,611200000.0
2008-10-01 04:41:00,105.84,105.85,105.84,105.85,484100000.0
2008-10-01 04:42:00,105.85,105.85,105.835,105.84,139400000.0
2008-10-01 04:43:00,105.84,105.86,105.84,105.855,194400000.0
2008-10-01 04:44:00,105.855,105.86,105.845,105.845,268600000.0
2008-10-01 04:45:00,105.845,105.865,105.845,105.855,138800000.0
2008-10-01 04:46:00,105.855,105.855,105.825,105.83,302400000.0
2008-10-01 04:47:00,105.83,105.84,105.83,105.835,262600000.0
2008-10-01 04:48:00,105.84,105.85,105.835,105.85,133000000.0
2008-10-01 04:49:00,105.85,105.855,105.83,105.84,190699999.0
2008-10-01 04:50:00,105.84,105.855,105.84,105.855,92600000.0
2008-10-01 04:51:00,105.855,105.855,105.84,105.845,39400000.0
2008-10-01 04:52:00,105.845,105.87,105.84,105.855,139800000.0
2008-10-01 04:53:00,105.855,105.855,105.85,105.855,26100000.0
2008-10-01 04:54:00,105.86,105.875,105.85,105.865,174000000.0
2008-10-01 04:55:00,105.845,105.855,105.84,105.845,114600000.0
2008-10-01 04:56:00,105.845,105.85,105.825,105.84,182800000.0
2008-10-01 04:57:00,105.84,105.855,105.835,105.85,390200000.0
2008-10-01 04:58:00,105.85,105.86,105.85,105.85,359600000.0
2008-10-01 04:59:00,105.85,105.86,105.84,105.84,352100000.0
2008-10-01 05:00:00,105.84,105.85,105.835,105.84,371399999.0
2008-10-01 05:01:00,105.84,105.85,105.835,105.85,69600000.0
2008-10-01 05:02:00,105.85,105.86,105.85,105.85,105900000.0
2008-10-01 05:03:00,105.85,105.865,105.85,105.86,209000000.0
2008-10-01 05:04:00,105.86,105.86,105.85,105.85,143700000.0
2008-10-01 05:05:00,105.85,105.85,105.84,105.84,76700000.0
2008-10-01 05:06:00,105.845,105.855,105.84,105.85,234100000.0
2008-10-01 05:07:00,105.85,105.86,105.84,105.85,359700000.0
2008-10-01 05:08:00,105.85,105.85,105.84,105.84,120700000.0
2008-10-01 05:09:00,105.85,105.86,105.84,105.85,240400000.0
2008-10-01 05:10:00,105.85,105.86,105.84,105.845,226300000.0
2008-10-01 05:11:00,105.845,105.865,105.84,105.845,168600000.0
2008-10-01 05:12:00,105.845,105.855,105.84,105.85,236399999.0
2008-10-01 05:13:00,105.85,105.855,105.845,105.85,116900000.0
2008-10-01 05:14:00,105.85,105.855,105.85,105.855,106800000.0
2008-10-01 05:15:00,105.855,105.88,105.85,105.88,329100000.0
2008-10-01 05:16:00,105.88,105.905,105.88,105.885,221400000.0
2008-10-01 05:17:00,105.89,105.89,105.885,105.89,50200000.0
2008-10-01 05:18:00,105.89,105.89,105.88,105.88,167200000.0
2008-10-01 05:19:00,105.88,105.885,105.87,105.88,113500000.0
2008-10-01 05:20:00,105.88,105.88,105.88,105.88,42700000.0
2008-10-01 05:21:00,105.88,105.88,105.88,105.88,66000000.0
2008-10-01 05:22:00,105.88,105.89,105.88,105.88,101400000.0
2008-10-01 05:23:00,105.88,105.89,105.88,105.89,91900000.0
2008-10-01 05:24:00,105.885,105.9,105.88,105.89,197300000.0
2008-10-01 05:25:00,105.89,105.9,105.89,105.895,243700000.0
2008-10-01 05:26:00,105.895,105.9,105.89,105.89,108400000.0
2008-10-01 05:27:00,105.89,105.9,105.89,105.895,107900000.0
2008-10-01 05:28:00,105.895,105.895,105.89,105.89,119100000.0
2008-10-01 05:29:00,105.89,105.89,105.88,105.89,214000000.0
2008-10-01 05:30:00,105.885,105.885,105.88,105.88,38500000.0
2008-10-01 05:31:00,105.88,105.88,105.88,105.88,6700000.0
2008-10-01 05:32:00,105.88,105.88,105.87,105.87,114700000.0
2008-10-01 05:33:00,105.87,105.87,105.87,105.87,69700000.0
2008-10-01 05:34:00,105.875,105.88,105.855,105.855,60100000.0
2008-10-01 05:35:00,105.855,105.855,105.85,105.85,156000000.0
2008-10-01 05:36:00,105.85,105.865,105.845,105.865,235300000.0
2008-10-01 05:37:00,105.865,105.87,105.86,105.865,111400000.0
2008-10-01 05:38:00,105.87,105.87,105.85,105.85,110100000.0
2008-10-01 05:39:00,105.85,105.85,105.83,105.84,166900000.0
2008-10-01 05:40:00,105.835,105.86,105.83,105.85,370200000.0
2008-10-01 05:41:00,105.855,105.88,105.85,105.87,501999999.0
2008-10-01 05:42:00,105.87,105.87,105.86,105.86,272400000.0
2008-10-01 05:43:00,105.87,105.9,105.87,105.88,178800000.0
2008-10-01 05:44:00,105.885,105.9,105.885,105.9,358400000.0
2008-10-01 05:45:00,105.9,105.9,105.88,105.88,54700000.0
2008-10-01 05:46:00,105.88,105.89,105.865,105.875,252200000.0
2008-10-01 05:47:00,105.88,105.89,105.865,105.88,81300000.0
2008-10-01 05:48:00,105.88,105.88,105.87,105.875,228100000.0
2008-10-01 05:49:00,105.875,105.88,105.86,105.87,370600000.0
2008-10-01 05:50:00,105.87,105.87,105.86,105.86,148100000.0
2008-10-01 05:51:00,105.86,105.88,105.86,105.87,194300000.0
2008-10-01 05:52:00,105.87,105.88,105.86,105.86,230700000.0
2008-10-01 05:53:00,105.865,105.875,105.86,105.875,218500000.0
2008-10-01 05:54:00,105.875,105.885,105.87,105.87,186100000.0
2008-10-01 05:55:00,105.88,105.89,105.875,105.88,123000000.0
2008-10-01 05:56:00,105.88,105.89,105.88,105.885,87000000.0
2008-10-01 05:57:00,105.895,105.9,105.89,105.895,44300000.0
2008-10-01 05:58:00,105.895,105.895,105.89,105.89,32500000.0
2008-10-01 05:59:00,105.895,105.905,105.895,105.9,63800000.0
2008-10-01 06:00:00,105.9,105.9,105.885,105.885,100300000.0
2008-10-01 06:01:00,105.885,105.89,105.88,105.89,192000000.0
2008-10-01 06:02:00,105.89,105.905,105.885,105.9,183800000.0
2008-10-01 06:03:00,105.895,105.925,105.89,105.915,362200000.0
2008-10-01 06:04:00,105.91,105.91,105.88,105.885,257300000.0
2008-10-01 06:05:00,105.88,105.89,105.88,105.89,116800000.0
2008-10-01 06:06:00,105.89,105.89,105.88,105.88,278600000.0
2008-10-01 06:07:00,105.88,105.89,105.82,105.845,261400000.0
2008-10-01 06:08:00,105.85,105.85,105.845,105.85,62200000.0
2008-10-01 06:09:00,105.85,105.85,105.83,105.84,145600000.0
2008-10-01 06:10:00,105.835,105.85,105.83,105.84,169900000.0
2008-10-01 06:11:00,105.845,105.845,105.8,105.81,405700000.0
2008-10-01 06:12:00,105.805,105.825,105.8,105.81,268900000.0
2008-10-01 06:13:00,105.81,105.825,105.805,105.825,189100000.0
2008-10-01 06:14:00,105.83,105.835,105.83,105.83,38100000.0
2008-10-01 06:15:00,105.83,105.835,105.83,105.835,12700000.0
2008-10-01 06:16:00,105.84,105.855,105.84,105.85,111100000.0
2008-10-01 06:17:00,105.85,105.86,105.84,105.855,180200000.0
2008-10-01 06:18:00,105.855,105.86,105.85,105.85,333500000.0
2008-10-01 06:19:00,105.85,105.865,105.845,105.855,246700000.0
2008-10-01 06:20:00,105.855,105.86,105.855,105.86,176100000.0
2008-10-01 06:21:00,105.86,105.86,105.85,105.85,150000000.0
2008-10-01 06:22:00,105.85,105.85,105.81,105.81,265000000.0
2008-10-01 06:23:00,105.81,105.82,105.805,105.82,270600000.0
2008-10-01 06:24:00,105.82,105.82,105.78,105.78,256300000.0
2008-10-01 06:25:00,105.78,105.795,105.765,105.775,187600000.0
2008-10-01 06:26:00,105.775,105.8,105.77,105.785,214200000.0
2008-10-01 06:27:00,105.785,105.785,105.76,105.765,127300000.0
2008-10-01 06:28:00,105.77,105.79,105.76,105.76,374500000.0
2008-10-01 06:29:00,105.76,105.76,105.73,105.73,322200000.0
2008-10-01 06:30:00,105.73,105.73,105.7,105.71,465700001.0
2008-10-01 06:31:00,105.71,105.72,105.69,105.7,426100000.0
2008-10-01 06:32:00,105.7,105.74,105.7,105.71,569500000.0
2008-10-01 06:33:00,105.71,105.77,105.71,105.765,380400001.0
2008-10-01 06:34:00,105.76,105.77,105.75,105.76,177500000.0
2008-10-01 06:35:00,105.76,105.775,105.74,105.76,610099999.0
2008-10-01 06:36:00,105.76,105.8,105.75,105.785,375700000.0
2008-10-01 06:37:00,105.79,105.825,105.79,105.81,127800000.0
2008-10-01 06:38:00,105.81,105.825,105.81,105.81,293000000.0
2008-10-01 06:39:00,105.81,105.845,105.805,105.83,408000000.0
2008-10-01 06:40:00,105.83,105.83,105.82,105.83,89200000.0
2008-10-01 06:41:00,105.825,105.83,105.805,105.805,84500000.0
2008-10-01 06:42:00,105.805,105.82,105.795,105.81,263300000.0
2008-10-01 06:43:00,105.81,105.815,105.795,105.81,228800000.0
2008-10-01 06:44:00,105.81,105.845,105.81,105.835,102900000.0
2008-10-01 06:45:00,105.83,105.84,105.83,105.84,83300000.0
2008-10-01 06:46:00,105.84,105.87,105.84,105.86,179700000.0
2008-10-01 06:47:00,105.86,105.89,105.85,105.88,301500000.0
2008-10-01 06:48:00,105.875,105.875,105.86,105.86,193400000.0
2008-10-01 06:49:00,105.865,105.89,105.865,105.89,178100000.0
2008-10-01 06:50:00,105.89,105.915,105.89,105.9,441400001.0
2008-10-01 06:51:00,105.9,105.905,105.88,105.88,290700000.0
2008-10-01 06:52:00,105.88,105.895,105.88,105.895,235800001.0
2008-10-01 06:53:00,105.9,105.925,105.9,105.905,314900000.0
2008-10-01 06:54:00,105.905,105.925,105.905,105.92,156300000.0
2008-10-01 06:55:00,105.92,105.925,105.91,105.91,162500000.0
2008-10-01 06:56:00,105.925,105.93,105.91,105.92,308400000.0
2008-10-01 06:57:00,105.935,105.96,105.92,105.95,443900000.0
2008-10-01 06:58:00,105.95,106.0,105.95,105.995,201500000.0
2008-10-01 06:59:00,105.985,105.985,105.9,105.9,494000000.0
2008-10-01 07:00:00,105.9,105.91,105.9,105.9,211200001.0
2008-10-01 07:01:00,105.9,105.92,105.9,105.91,388400000.0
2008-10-01 07:02:00,105.915,105.93,105.91,105.93,128600000.0
2008-10-01 07:03:00,105.93,105.99,105.93,105.99,541199988.0
2008-10-01 07:04:00,105.99,105.99,105.93,105.945,256200001.0
2008-10-01 07:05:00,105.945,105.98,105.945,105.97,310100000.0
2008-10-01 07:06:00,105.97,106.0,105.97,106.0,324800000.0
2008-10-01 07:07:00,106.0,106.02,105.99,106.015,184200000.0
2008-10-01 07:08:00,106.015,106.025,106.005,106.01,190600000.0
2008-10-01 07:09:00,106.01,106.025,106.0,106.0,258600000.0
2008-10-01 07:10:00,106.0,106.01,105.975,105.98,150400000.0
2008-10-01 07:11:00,105.98,105.98,105.96,105.96,235200000.0
2008-10-01 07:12:00,105.96,105.96,105.96,105.96,105600000.0
2008-10-01 07:13:00,105.96,105.96,105.94,105.94,312200000.0
2008-10-01 07:14:00,105.94,105.945,105.94,105.94,98100000.0
2008-10-01 07:15:00,105.94,105.94,105.94,105.94,6000000.0
2008-10-01 07:16:00,105.93,105.935,105.9,105.925,255300000.0
2008-10-01 07:17:00,105.92,105.925,105.92,105.925,302500000.0
2008-10-01 07:18:00,105.925,105.925,105.9,105.905,105100000.0
2008-10-01 07:19:00,105.905,105.905,105.885,105.895,150000000.0
2008-10-01 07:20:00,105.895,105.91,105.89,105.905,84200000.0
2008-10-01 07:21:00,105.905,105.925,105.905,105.91,149500000.0
2008-10-01 07:22:00,105.905,105.91,105.895,105.91,382899998.0
2008-10-01 07:23:00,105.91,105.925,105.9,105.915,359800000.0
2008-10-01 07:24:00,105.915,105.915,105.91,105.91,159700000.0
2008-10-01 07:25:00,105.91,105.91,105.895,105.9,729999997.0
2008-10-01 07:26:00,105.905,105.91,105.9,105.905,342499998.0
2008-10-01 07:27:00,105.905,105.905,105.87,105.9,377099999.0
2008-10-01 07:28:00,105.9,105.92,105.89,105.915,259500000.0
2008-10-01 07:29:00,105.915,105.915,105.87,105.875,209600000.0
2008-10-01 07:30:00,105.875,105.91,105.845,105.91,317000000.0
2008-10-01 07:31:00,105.91,105.92,105.905,105.92,51500000.0
2008-10-01 07:32:00,105.915,105.925,105.91,105.92,145400000.0
2008-10-01 07:33:00,105.92,105.94,105.92,105.94,345000000.0
2008-10-01 07:34:00,105.94,106.02,105.94,106.0,338200000.0
2008-10-01 07:35:00,105.995,106.0,105.965,105.99,206100000.0
2008-10-01 07:36:00,105.99,106.005,105.98,105.98,204600000.0
2008-10-01 07:37:00,105.98,106.005,105.98,105.985,261700000.0
2008-10-01 07:38:00,105.99,105.99,105.975,105.985,140900000.0
2008-10-01 07:39:00,105.985,106.01,105.98,106.005,110100000.0
2008-10-01 07:40:00,106.0,106.025,106.0,106.02,294900000.0
2008-10-01 07:41:00,106.015,106.015,105.99,106.01,333000000.0
2008-10-01 07:42:00,106.015,106.015,106.0,106.01,186700000.0
2008-10-01 07:43:00,106.015,106.04,106.015,106.035,277900000.0
2008-10-01 07:44:00,106.035,106.05,106.035,106.04,177700000.0
2008-10-01 07:45:00,106.05,106.075,106.04,106.075,277600000.0
2008-10-01 07:46:00,106.07,106.09,106.07,106.08,164100000.0
2008-10-01 07:47:00,106.08,106.16,106.08,106.15,651300001.0
2008-10-01 07:48:00,106.15,106.16,106.14,106.15,527000001.0
2008-10-01 07:49:00,106.15,106.15,106.13,106.13,271400000.0
2008-10-01 07:50:00,106.13,106.13,106.1,106.115,378200000.0
2008-10-01 07:51:00,106.115,106.115,106.085,106.095,326900000.0
2008-10-01 07:52:00,106.095,106.1,106.085,106.095,82000000.0
2008-10-01 07:53:00,106.095,106.095,106.07,106.07,248700000.0
2008-10-01 07:54:00,106.07,106.08,106.06,106.07,290500000.0
2008-10-01 07:55:00,106.07,106.07,106.065,106.07,96300000.0
2008-10-01 07:56:00,106.07,106.085,106.065,106.075,290800000.0
2008-10-01 07:57:00,106.075,106.085,106.06,106.06,204900000.0
2008-10-01 07:58:00,106.06,106.07,106.035,106.035,391400000.0
2008-10-01 07:59:00,106.035,106.035,106.025,106.025,243300000.0
2008-10-01 08:00:00,106.01,106.04,106.0,106.03,441300001.0
2008-10-01 08:01:00,106.025,106.055,106.01,106.045,312900000.0
2008-10-01 08:02:00,106.045,106.065,106.025,106.065,259200000.0
2008-10-01 08:03:00,106.065,106.085,106.055,106.065,472700000.0
2008-10-01 08:04:00,106.065,106.075,106.055,106.07,350600000.0
2008-10-01 08:05:00,106.07,106.075,106.05,106.05,368800000.0
2008-10-01 08:06:00,106.045,106.05,105.915,105.99,658100000.0
2008-10-01 08:07:00,105.99,106.03,105.96,105.99,684000000.0
2008-10-01 08:08:00,105.985,105.99,105.94,105.98,365100000.0
2008-10-01 08:09:00,105.98,106.0,105.965,105.97,477499994.0
2008-10-01 08:10:00,105.975,105.98,105.935,105.94,585099999.0
2008-10-01 08:11:00,105.94,105.94,105.875,105.89,600800000.0
2008-10-01 08:12:00,105.895,105.915,105.875,105.89,432900000.0
2008-10-01 08:13:00,105.89,105.89,105.805,105.875,669800000.0
2008-10-01 08:14:00,105.885,105.94,105.86,105.905,993500000.0
2008-10-01 08:15:00,105.905,105.91,105.88,105.88,619700000.0
2008-10-01 08:16:00,105.88,105.92,105.87,105.92,1119799994.0
2008-10-01 08:17:00,105.915,105.92,105.895,105.9,698200001.0
2008-10-01 08:18:00,105.9,105.9,105.87,105.88,868000004.0
2008-10-01 08:19:00,105.88,105.925,105.875,105.915,536600002.0
2008-10-01 08:20:00,105.91,105.93,105.91,105.915,327100001.0
2008-10-01 08:21:00,105.915,105.94,105.91,105.93,459500000.0
2008-10-01 08:22:00,105.935,105.95,105.93,105.94,331100000.0
2008-10-01 08:23:00,105.935,105.98,105.93,105.975,258800000.0
2008-10-01 08:24:00,105.97,105.975,105.945,105.96,577399997.0
2008-10-01 08:25:00,105.96,105.965,105.925,105.94,496100000.0
2008-10-01 08:26:00,105.94,105.94,105.88,105.92,1118099999.0
2008-10-01 08:27:00,105.92,105.93,105.87,105.875,819300000.0
2008-10-01 08:28:00,105.875,105.89,105.86,105.865,609500000.0
2008-10-01 08:29:00,105.865,105.92,105.86,105.88,741100000.0
2008-10-01 08:30:00,105.88,105.89,105.87,105.875,486999998.0
2008-10-01 08:31:00,105.875,105.895,105.855,105.86,1016400003.0
2008-10-01 08:32:00,105.86,105.875,105.845,105.845,367300003.0
2008-10-01 08:33:00,105.84,105.86,105.83,105.85,237900000.0
2008-10-01 08:34:00,105.845,105.86,105.84,105.86,144800000.0
2008-10-01 08:35:00,105.855,105.875,105.845,105.86,444500000.0
2008-10-01 08:36:00,105.85,105.89,105.85,105.88,559299999.0
2008-10-01 08:37:00,105.88,105.89,105.875,105.885,179700000.0
2008-10-01 08:38:00,105.885,105.915,105.88,105.915,398600000.0
2008-10-01 08:39:00,105.92,105.96,105.92,105.95,329300000.0
2008-10-01 08:40:00,105.945,105.96,105.935,105.96,489800000.0
2008-10-01 08:41:00,105.95,105.965,105.94,105.945,533500000.0
2008-10-01 08:42:00,105.945,105.97,105.93,105.935,374500000.0
2008-10-01 08:43:00,105.935,106.005,105.935,106.005,296200000.0
2008-10-01 08:44:00,106.01,106.02,105.97,106.0,446800000.0
2008-10-01 08:45:00,106.0,106.02,105.985,106.02,394800000.0
2008-10-01 08:46:00,106.015,106.03,105.98,106.005,558700000.0
2008-10-01 08:47:00,106.01,106.05,106.0,106.02,710400000.0
2008-10-01 08:48:00,106.025,106.09,106.015,106.06,656900000.0
2008-10-01 08:49:00,106.06,106.07,105.99,106.0,531900000.0
2008-10-01 08:50:00,106.0,106.005,105.995,106.0,433200000.0
2008-10-01 08:51:00,106.0,106.035,106.0,106.03,580900001.0
2008-10-01 08:52:00,106.03,106.045,106.02,106.035,553300000.0
2008-10-01 08:53:00,106.035,106.065,106.025,106.045,595900000.0
2008-10-01 08:54:00,106.045,106.08,106.03,106.035,811700000.0
2008-10-01 08:55:00,106.04,106.08,106.04,106.05,655200000.0
2008-10-01 08:56:00,106.05,106.09,106.045,106.085,409900000.0
2008-10-01 08:57:00,106.08,106.08,106.05,106.065,654199999.0
2008-10-01 08:58:00,106.065,106.085,106.03,106.035,753400000.0
2008-10-01 08:59:00,106.035,106.115,106.02,106.1,872299999.0
2008-10-01 09:00:00,106.11,106.12,106.05,106.06,756100000.0
2008-10-01 09:01:00,106.06,106.06,106.025,106.035,787100000.0
2008-10-01 09:02:00,106.035,106.035,105.995,106.01,862200000.0
2008-10-01 09:03:00,106.01,106.075,106.01,106.07,1067400000.0
2008-10-01 09:04:00,106.08,106.115,106.075,106.08,728400000.0
2008-10-01 09:05:00,106.09,106.105,106.06,106.08,466599999.0
2008-10-01 09:06:00,106.085,106.175,106.08,106.15,946300003.0
2008-10-01 09:07:00,106.15,106.16,106.125,106.155,563700000.0
2008-10-01 09:08:00,106.16,106.17,106.125,106.14,402400001.0
2008-10-01 09:09:00,106.14,106.14,106.075,106.08,564300000.0
2008-10-01 09:10:00,106.075,106.085,106.06,106.07,442700000.0
2008-10-01 09:11:00,106.07,106.14,106.065,106.14,929600000.0
2008-10-01 09:12:00,106.14,106.175,106.14,106.16,404600000.0
2008-10-01 09:13:00,106.165,106.17,106.155,106.155,353200000.0
2008-10-01 09:14:00,106.155,106.155,106.105,106.13,397499999.0
2008-10-01 09:15:00,106.125,106.135,106.115,106.12,227400000.0
2008-10-01 09:16:00,106.12,106.14,106.115,106.12,363700000.0
2008-10-01 09:17:00,106.115,106.155,106.105,106.15,614900000.0
2008-10-01 09:18:00,106.155,106.18,106.13,106.15,504199999.0
2008-10-01 09:19:00,106.165,106.17,106.135,106.16,597400000.0
2008-10-01 09:20:00,106.16,106.21,106.155,106.195,770900000.0
2008-10-01 09:21:00,106.195,106.215,106.19,106.21,740399999.0
2008-10-01 09:22:00,106.205,106.21,106.15,106.15,793099998.0
2008-10-01 09:23:00,106.15,106.175,106.14,106.17,635800000.0
2008-10-01 09:24:00,106.175,106.225,106.175,106.215,527000000.0
2008-10-01 09:25:00,106.215,106.285,106.205,106.245,633900001.0
2008-10-01 09:26:00,106.245,106.265,106.21,106.235,577100000.0
2008-10-01 09:27:00,106.235,106.33,106.235,106.295,843200001.0
2008-10-01 09:28:00,106.3,106.3,106.28,106.285,614800000.0
2008-10-01 09:29:00,106.28,106.285,106.22,106.235,512400000.0
2008-10-01 09:30:00,106.235,106.235,106.22,106.23,373600000.0
2008-10-01 09:31:00,106.23,106.23,106.16,106.225,899400001.0
2008-10-01 09:32:00,106.225,106.225,106.195,106.205,1100000000.0
2008-10-01 09:33:00,106.205,106.205,106.175,106.19,1021699998.0
2008-10-01 09:34:00,106.19,106.19,106.135,106.165,1282900002.0
2008-10-01 09:35:00,106.165,106.2,106.155,106.2,1028999997.0
2008-10-01 09:36:00,106.2,106.21,106.185,106.21,512299997.0
2008-10-01 09:37:00,106.21,106.27,106.21,106.26,856600001.0
2008-10-01 09:38:00,106.255,106.26,106.215,106.225,900799987.0
2008-10-01 09:39:00,106.22,106.23,106.2,106.2,564799997.0
2008-10-01 09:40:00,106.19,106.205,106.18,106.18,898699994.0
2008-10-01 09:41:00,106.18,106.185,106.145,106.16,1021699991.0
2008-10-01 09:42:00,106.16,106.21,106.15,106.2,1079699999.0
2008-10-01 09:43:00,106.2,106.25,106.18,106.18,1078699999.0
2008-10-01 09:44:00,106.18,106.18,106.17,106.17,526400000.0
2008-10-01 09:45:00,106.17,106.18,106.155,106.16,604800000.0
2008-10-01 09:46:00,106.16,106.2,106.15,106.19,858800000.0
2008-10-01 09:47:00,106.19,106.24,106.18,106.215,937500000.0
2008-10-01 09:48:00,106.23,106.23,106.21,106.225,683400001.0
2008-10-01 09:49:00,106.225,106.235,106.215,106.215,425000000.0
2008-10-01 09:50:00,106.215,106.265,106.215,106.26,496600000.0
2008-10-01 09:51:00,106.26,106.265,106.24,106.245,493700000.0
2008-10-01 09:52:00,106.245,106.26,106.245,106.255,332200000.0
2008-10-01 09:53:00,106.255,106.28,106.25,106.275,1160800000.0
2008-10-01 09:54:00,106.28,106.31,106.275,106.31,497900001.0
2008-10-01 09:55:00,106.315,106.325,106.27,106.28,826799999.0
2008-10-01 09:56:00,106.28,106.32,106.27,106.32,757599999.0
2008-10-01 09:57:00,106.33,106.36,106.33,106.335,622800000.0
2008-10-01 09:58:00,106.335,106.335,106.27,106.27,757800000.0
2008-10-01 09:59:00,106.275,106.3,106.27,106.275,437000000.0
2008-10-01 10:00:00,106.275,106.275,106.23,106.245,554900000.0
2008-10-01 10:01:00,106.25,106.26,106.245,106.255,432099999.0
2008-10-01 10:02:00,106.255,106.265,106.25,106.255,682200001.0
2008-10-01 10:03:00,106.255,106.29,106.255,106.28,564400000.0
2008-10-01 10:04:00,106.285,106.29,106.26,106.28,504099994.0
2008-10-01 10:05:00,106.28,106.29,106.26,106.29,774599995.0
2008-10-01 10:06:00,106.29,106.31,106.27,106.27,775299996.0
2008-10-01 10:07:00,106.27,106.29,106.27,106.28,363299999.0
2008-10-01 10:08:00,106.275,106.29,106.275,106.29,303400000.0
2008-10-01 10:09:00,106.29,106.29,106.26,106.28,621599996.0
2008-10-01 10:10:00,106.28,106.3,106.28,106.29,557499998.0
2008-10-01 10:11:00,106.29,106.29,106.27,106.275,585200000.0
2008-10-01 10:12:00,106.275,106.28,106.25,106.25,590300000.0
2008-10-01 10:13:00,106.25,106.26,106.215,106.25,561099999.0
2008-10-01 10:14:00,106.25,106.26,106.25,106.26,764299995.0
2008-10-01 10:15:00,106.26,106.29,106.26,106.29,694300000.0
2008-10-01 10:16:00,106.29,106.29,106.27,106.27,111700000.0
2008-10-01 10:17:00,106.27,106.28,106.26,106.27,431699997.0
2008-10-01 10:18:00,106.27,106.27,106.23,106.235,674399990.0
2008-10-01 10:19:00,106.24,106.245,106.23,106.23,479400000.0
2008-10-01 10:20:00,106.23,106.23,106.21,106.21,560200000.0
2008-10-01 10:21:00,106.21,106.21,106.2,106.205,267299998.0
2008-10-01 10:22:00,106.21,106.21,106.175,106.2,626099997.0
2008-10-01 10:23:00,106.2,106.22,106.195,106.2,577900000.0
2008-10-01 10:24:00,106.2,106.225,106.2,106.22,564799987.0
2008-10-01 10:25:00,106.22,106.24,106.21,106.23,388500000.0
2008-10-01 10:26:00,106.23,106.245,106.22,106.245,309500001.0
2008-10-01 10:27:00,106.245,106.27,106.24,106.25,727199997.0
2008-10-01 10:28:00,106.25,106.26,106.24,106.25,415799999.0
2008-10-01 10:29:00,106.25,106.25,106.2,106.21,611100001.0
2008-10-01 10:30:00,106.21,106.23,106.205,106.22,390299999.0
2008-10-01 10:31:00,106.22,106.22,106.19,106.19,361400000.0
2008-10-01 10:32:00,106.18,106.19,106.165,106.17,1010099993.0
2008-10-01 10:33:00,106.17,106.175,106.11,106.11,844799995.0
2008-10-01 10:34:00,106.11,106.14,106.105,106.13,407400000.0
2008-10-01 10:35:00,106.135,106.14,106.09,106.11,627799997.0
2008-10-01 10:36:00,106.11,106.15,106.105,106.12,868900000.0
2008-10-01 10:37:00,106.12,106.12,106.11,106.11,515799998.0
2008-10-01 10:38:00,106.11,106.11,106.075,106.08,993399996.0
2008-10-01 10:39:00,106.08,106.095,106.035,106.055,697200000.0
2008-10-01 10:40:00,106.05,106.065,106.04,106.055,718200000.0
2008-10-01 10:41:00,106.055,106.075,106.05,106.07,537900000.0
2008-10-01 10:42:00,106.065,106.07,106.03,106.03,476000000.0
2008-10-01 10:43:00,106.03,106.05,106.02,106.03,513900000.0
2008-10-01 10:44:00,106.03,106.06,106.02,106.05,359300000.0
2008-10-01 10:45:00,106.05,106.1,106.05,106.1,440500000.0
2008-10-01 10:46:00,106.1,106.175,106.09,106.16,701600000.0
2008-10-01 10:47:00,106.16,106.165,106.13,106.13,567500000.0
2008-10-01 10:48:00,106.14,106.155,106.115,106.115,604500000.0
2008-10-01 10:49:00,106.115,106.115,106.09,106.105,754900000.0
2008-10-01 10:50:00,106.11,106.15,106.105,106.14,555600000.0
2008-10-01 10:51:00,106.14,106.16,106.13,106.16,385500000.0
2008-10-01 10:52:00,106.16,106.19,106.16,106.18,384300000.0
2008-10-01 10:53:00,106.185,106.22,106.17,106.215,305600000.0
2008-10-01 10:54:00,106.215,106.285,106.215,106.265,656599997.0
2008-10-01 10:55:00,106.265,106.265,106.23,106.24,644100000.0
2008-10-01 10:56:00,106.24,106.245,106.195,106.205,524300000.0
2008-10-01 10:57:00,106.205,106.215,106.18,106.185,355700000.0
2008-10-01 10:58:00,106.185,106.21,106.175,106.175,357200000.0
2008-10-01 10:59:00,106.175,106.185,106.17,106.175,520400000.0
2008-10-01 11:00:00,106.18,106.2,106.17,106.19,325326214.0
2008-10-01 11:01:00,106.19,106.21,106.19,106.2,476400000.0
2008-10-01 11:02:00,106.205,106.205,106.175,106.195,782599997.0
2008-10-01 11:03:00,106.195,106.2,106.185,106.2,616700000.0
2008-10-01 11:04:00,106.2,106.2,106.165,106.18,501999998.0
2008-10-01 11:05:00,106.18,106.195,106.18,106.19,441400000.0
2008-10-01 11:06:00,106.19,106.19,106.175,106.175,214600000.0
2008-10-01 11:07:00,106.175,106.2,106.17,106.19,425899999.0
2008-10-01 11:08:00,106.19,106.19,106.165,106.165,619500000.0
2008-10-01 11:09:00,106.165,106.18,106.155,106.175,483500000.0
2008-10-01 11:10:00,106.175,106.185,106.165,106.18,565099999.0
2008-10-01 11:11:00,106.18,106.18,106.15,106.15,489899999.0
2008-10-01 11:12:00,106.15,106.18,106.15,106.175,717100004.0
2008-10-01 11:13:00,106.175,106.23,106.17,106.215,1310699999.0
2008-10-01 11:14:00,106.22,106.23,106.205,106.22,449900000.0
2008-10-01 11:15:00,106.22,106.23,106.21,106.23,299899999.0
2008-10-01 11:16:00,106.24,106.24,106.23,106.24,479500000.0
2008-10-01 11:17:00,106.23,106.24,106.21,106.22,794000000.0
2008-10-01 11:18:00,106.225,106.23,106.21,106.21,709300004.0
2008-10-01 11:19:00,106.21,106.21,106.18,106.2,1000199990.0
2008-10-01 11:20:00,106.2,106.21,106.19,106.19,916400000.0
2008-10-01 11:21:00,106.19,106.205,106.18,106.2,1009999989.0
2008-10-01 11:22:00,106.2,106.21,106.195,106.195,450099993.0
2008-10-01 11:23:00,106.195,106.2,106.12,106.12,1063800004.0
2008-10-01 11:24:00,106.12,106.13,106.075,106.105,646699996.0
2008-10-01 11:25:00,106.105,106.12,106.1,106.12,1245099992.0
2008-10-01 11:26:00,106.12,106.16,106.11,106.12,1218199998.0
2008-10-01 11:27:00,106.12,106.12,106.11,106.11,1114499998.0
2008-10-01 11:28:00,106.115,106.115,106.075,106.075,584899999.0
2008-10-01 11:29:00,106.075,106.095,106.07,106.08,987199998.0
2008-10-01 11:30:00,106.08,106.09,106.045,106.05,802099999.0
2008-10-01 11:31:00,106.05,106.065,106.02,106.05,1058999995.0
2008-10-01 11:32:00,106.065,106.065,106.04,106.045,732400004.0
2008-10-01 11:33:00,106.04,106.05,106.035,106.04,621299996.0
2008-10-01 11:34:00,106.04,106.065,106.035,106.045,512900000.0
2008-10-01 11:35:00,106.04,106.045,106.025,106.025,311999996.0
2008-10-01 11:36:00,106.025,106.05,106.015,106.035,784300000.0
2008-10-01 11:37:00,106.035,106.07,106.035,106.06,549999998.0
2008-10-01 11:38:00,106.06,106.08,106.01,106.025,1209799997.0
2008-10-01 11:39:00,106.025,106.025,106.0,106.01,632399999.0
2008-10-01 11:40:00,106.005,106.01,105.995,106.0,866699996.0
2008-10-01 11:41:00,106.0,106.015,105.995,105.995,473299999.0
2008-10-01 11:42:00,105.995,106.04,105.995,106.015,560700002.0
2008-10-01 11:43:00,106.015,106.04,105.99,105.99,1183399996.0
2008-10-01 11:44:00,105.99,105.995,105.925,105.955,1159300001.0
2008-10-01 11:45:00,105.955,105.96,105.925,105.94,873499999.0
2008-10-01 11:46:00,105.94,105.96,105.925,105.96,996300000.0
2008-10-01 11:47:00,105.96,105.96,105.93,105.96,931199996.0
2008-10-01 11:48:00,105.96,106.035,105.93,106.035,1320100002.0
2008-10-01 11:49:00,106.025,106.06,106.0,106.02,1152999993.0
2008-10-01 11:50:00,106.015,106.045,106.0,106.03,1228399999.0
2008-10-01 11:51:00,106.03,106.04,106.015,106.03,564700001.0
2008-10-01 11:52:00,106.03,106.06,106.03,106.05,495699999.0
2008-10-01 11:53:00,106.05,106.055,106.03,106.04,799199996.0
2008-10-01 11:54:00,106.04,106.045,106.03,106.035,742999999.0
2008-10-01 11:55:00,106.03,106.05,106.03,106.04,680400000.0
2008-10-01 11:56:00,106.04,106.06,106.025,106.03,732999999.0
2008-10-01 11:57:00,106.03,106.045,106.02,106.035,337500000.0
2008-10-01 11:58:00,106.03,106.045,106.02,106.03,500900001.0
2008-10-01 11:59:00,106.035,106.05,106.025,106.05,195099998.0
2008-10-01 12:00:00,106.05,106.065,106.04,106.05,682700000.0
2008-10-01 12:01:00,106.05,106.105,106.05,106.105,752599996.0
2008-10-01 12:02:00,106.105,106.115,106.09,106.095,385299999.0
2008-10-01 12:03:00,106.095,106.095,106.085,106.09,717899986.0
2008-10-01 12:04:00,106.095,106.105,106.075,106.09,759900000.0
2008-10-01 12:05:00,106.095,106.1,106.09,106.095,231299999.0
2008-10-01 12:06:00,106.095,106.13,106.09,106.125,671200002.0
2008-10-01 12:07:00,106.125,106.14,106.12,106.13,758200000.0
2008-10-01 12:08:00,106.13,106.15,106.125,106.135,971800005.0
2008-10-01 12:09:00,106.135,106.145,106.125,106.14,1124999999.0
2008-10-01 12:10:00,106.15,106.155,106.14,106.15,783699998.0
2008-10-01 12:11:00,106.15,106.16,106.145,106.15,511399993.0
2008-10-01 12:12:00,106.145,106.215,106.13,106.21,965399999.0
2008-10-01 12:13:00,106.215,106.24,106.17,106.175,1008699998.0
2008-10-01 12:14:00,106.175,106.185,106.16,106.17,711199995.0
2008-10-01 12:15:00,106.17,106.17,106.13,106.135,1070300001.0
2008-10-01 12:16:00,106.14,106.145,106.095,106.135,993999999.0
2008-10-01 12:17:00,106.135,106.14,106.105,106.105,868399996.0
2008-10-01 12:18:00,106.11,106.13,106.105,106.13,959799999.0
2008-10-01 12:19:00,106.13,106.13,106.11,106.12,520699999.0
2008-10-01 12:20:00,106.12,106.13,106.115,106.125,119000000.0
2008-10-01 12:21:00,106.125,106.125,106.1,106.105,502400000.0
2008-10-01 12:22:00,106.1,106.125,106.1,106.12,628899997.0
2008-10-01 12:23:00,106.12,106.12,106.115,106.115,13500000.0
2008-10-01 12:24:00,106.115,106.12,106.075,106.095,664999999.0
2008-10-01 12:25:00,106.095,106.1,106.075,106.075,691400000.0
2008-10-01 12:26:00,106.075,106.095,106.06,106.095,775800000.0
2008-10-01 12:27:00,106.095,106.095,106.07,106.09,571700000.0
2008-10-01 12:28:00,106.085,106.095,106.08,106.09,189700000.0
2008-10-01 12:29:00,106.09,106.12,106.085,106.115,175100000.0
2008-10-01 12:30:00,106.115,106.135,106.115,106.13,285300000.0
2008-10-01 12:31:00,106.13,106.14,106.13,106.135,66200000.0
2008-10-01 12:32:00,106.135,106.155,106.135,106.155,104200000.0
2008-10-01 12:33:00,106.155,106.155,106.125,106.145,147600000.0
2008-10-01 12:34:00,106.145,106.155,106.12,106.13,152100000.0
2008-10-01 12:35:00,106.13,106.145,106.125,106.125,147800000.0
2008-10-01 12:36:00,106.125,106.135,106.125,106.135,353699998.0
2008-10-01 12:37:00,106.13,106.13,106.095,106.1,128200000.0
2008-10-01 12:38:00,106.1,106.115,106.1,106.1,85800000.0
2008-10-01 12:39:00,106.1,106.125,106.095,106.105,506999999.0
2008-10-01 12:40:00,106.105,106.105,106.07,106.075,663500000.0
2008-10-01 12:41:00,106.075,106.105,106.075,106.095,658500000.0
2008-10-01 12:42:00,106.095,106.095,106.07,106.075,660799999.0
2008-10-01 12:43:00,106.075,106.075,106.045,106.055,439500000.0
2008-10-01 12:44:00,106.05,106.065,106.03,106.05,530899999.0
2008-10-01 12:45:00,106.05,106.065,106.045,106.06,660600000.0
2008-10-01 12:46:00,106.06,106.105,106.05,106.105,719700000.0
2008-10-01 12:47:00,106.1,106.105,106.065,106.07,622100000.0
2008-10-01 12:48:00,106.07,106.075,106.05,106.065,520400000.0
2008-10-01 12:49:00,106.065,106.08,106.04,106.06,621000000.0
2008-10-01 12:50:00,106.065,106.085,106.06,106.08,454700000.0
2008-10-01 12:51:00,106.08,106.11,106.075,106.11,329900000.0
2008-10-01 12:52:00,106.11,106.135,106.1,106.105,628999999.0
2008-10-01 12:53:00,106.105,106.11,106.09,106.11,358999998.0
2008-10-01 12:54:00,106.105,106.125,106.105,106.11,923200000.0
2008-10-01 12:55:00,106.11,106.11,106.065,106.075,487000000.0
2008-10-01 12:56:00,106.075,106.115,106.075,106.095,528799998.0
2008-10-01 12:57:00,106.095,106.1,106.08,106.09,322700000.0
2008-10-01 12:58:00,106.09,106.095,106.04,106.075,646500000.0
2008-10-01 12:59:00,106.075,106.09,106.065,106.085,290700000.0
2008-10-01 13:00:00,106.08,106.08,106.04,106.04,861299997.0
2008-10-01 13:01:00,106.04,106.05,106.025,106.045,851799999.0
2008-10-01 13:02:00,106.05,106.05,106.035,106.035,108400000.0
2008-10-01 13:03:00,106.035,106.045,106.02,106.04,324700000.0
2008-10-01 13:04:00,106.04,106.07,106.04,106.07,479999999.0
2008-10-01 13:05:00,106.07,106.07,106.03,106.03,315100000.0
2008-10-01 13:06:00,106.035,106.11,106.03,106.11,587400000.0
2008-10-01 13:07:00,106.11,106.125,106.1,106.105,498300003.0
2008-10-01 13:08:00,106.1,106.115,106.07,106.115,617099998.0
2008-10-01 13:09:00,106.115,106.115,106.085,106.09,803199994.0
2008-10-01 13:10:00,106.09,106.095,106.08,106.085,836900001.0
2008-10-01 13:11:00,106.085,106.12,106.085,106.11,903900000.0
2008-10-01 13:12:00,106.11,106.125,106.1,106.1,627499999.0
2008-10-01 13:13:00,106.105,106.13,106.1,106.125,415200000.0
2008-10-01 13:14:00,106.125,106.125,106.115,106.115,750999998.0
2008-10-01 13:15:00,106.12,106.125,106.115,106.12,84900000.0
2008-10-01 13:16:00,106.12,106.13,106.115,106.115,483300000.0
2008-10-01 13:17:00,106.12,106.145,106.115,106.13,616199999.0
2008-10-01 13:18:00,106.13,106.15,106.125,106.145,375500000.0
2008-10-01 13:19:00,106.15,106.16,106.14,106.14,598599998.0
2008-10-01 13:20:00,106.14,106.195,106.14,106.195,638699999.0
2008-10-01 13:21:00,106.195,106.2,106.16,106.195,996299998.0
2008-10-01 13:22:00,106.195,106.2,106.175,106.18,564499999.0
2008-10-01 13:23:00,106.18,106.19,106.17,106.19,355699999.0
2008-10-01 13:24:00,106.19,106.195,106.18,106.185,488899999.0
2008-10-01 13:25:00,106.185,106.185,106.145,106.15,746600000.0
2008-10-01 13:26:00,106.15,106.165,106.15,106.155,660599999.0
2008-10-01 13:27:00,106.155,106.16,106.14,106.14,705499996.0
2008-10-01 13:28:00,106.14,106.15,106.115,106.13,600300002.0
2008-10-01 13:29:00,106.125,106.135,106.115,106.135,554200002.0
2008-10-01 13:30:00,106.14,106.14,106.135,106.135,80200000.0
2008-10-01 13:31:00,106.135,106.14,106.13,106.13,367500000.0
2008-10-01 13:32:00,106.135,106.15,106.135,106.14,468199997.0
2008-10-01 13:33:00,106.14,106.145,106.125,106.125,468299998.0
2008-10-01 13:34:00,106.13,106.16,106.12,106.14,805299997.0
2008-10-01 13:35:00,106.135,106.145,106.11,106.125,965199999.0
2008-10-01 13:36:00,106.125,106.14,106.07,106.095,1075699996.0
2008-10-01 13:37:00,106.095,106.15,106.09,106.15,618799999.0
2008-10-01 13:38:00,106.15,106.165,106.15,106.155,482000000.0
2008-10-01 13:39:00,106.165,106.17,106.14,106.155,1060200000.0
2008-10-01 13:40:00,106.155,106.175,106.15,106.16,705599999.0
2008-10-01 13:41:00,106.16,106.16,106.145,106.16,536899999.0
2008-10-01 13:42:00,106.165,106.165,106.15,106.15,654499999.0
2008-10-01 13:43:00,106.155,106.165,106.15,106.155,655700001.0
2008-10-01 13:44:00,106.155,106.16,106.15,106.15,1118500006.0
2008-10-01 13:45:00,106.15,106.155,106.14,106.14,359000000.0
2008-10-01 13:46:00,106.14,106.2,106.135,106.165,710099998.0
2008-10-01 13:47:00,106.165,106.18,106.165,106.17,834000000.0
2008-10-01 13:48:00,106.165,106.17,106.16,106.16,356100000.0
2008-10-01 13:49:00,106.16,106.185,106.16,106.165,748800001.0
2008-10-01 13:50:00,106.17,106.2,106.165,106.175,988400000.0
2008-10-01 13:51:00,106.175,106.24,106.175,106.24,1134699998.0
2008-10-01 13:52:00,106.24,106.245,106.215,106.235,919200000.0
2008-10-01 13:53:00,106.235,106.24,106.215,106.235,533800001.0
2008-10-01 13:54:00,106.235,106.235,106.215,106.235,499600000.0
2008-10-01 13:55:00,106.235,106.27,106.21,106.23,925700003.0
2008-10-01 13:56:00,106.23,106.255,106.22,106.225,787200001.0
2008-10-01 13:57:00,106.225,106.265,106.225,106.25,512499999.0
2008-10-01 13:58:00,106.25,106.265,106.24,106.26,613800000.0
2008-10-01 13:59:00,106.26,106.27,106.245,106.255,1170000005.0
2008-10-01 14:00:00,106.26,106.27,106.215,106.23,783899998.0
2008-10-01 14:01:00,106.23,106.255,106.22,106.245,711200000.0
2008-10-01 14:02:00,106.245,106.275,106.245,106.275,575599999.0
2008-10-01 14:03:00,106.27,106.295,106.265,106.285,717200000.0
2008-10-01 14:04:00,106.28,106.285,106.25,106.255,884599999.0
2008-10-01 14:05:00,106.255,106.295,106.255,106.275,785500003.0
2008-10-01 14:06:00,106.275,106.29,106.265,106.27,895899999.0
2008-10-01 14:07:00,106.275,106.285,106.26,106.285,767700002.0
2008-10-01 14:08:00,106.28,106.29,106.26,106.26,865500008.0
2008-10-01 14:09:00,106.26,106.265,106.235,106.255,417000001.0
2008-10-01 14:10:00,106.255,106.255,106.22,106.235,525800002.0
2008-10-01 14:11:00,106.235,106.255,106.23,106.255,334300000.0
2008-10-01 14:12:00,106.255,106.265,106.24,106.24,629500000.0
2008-10-01 14:13:00,106.245,106.25,106.225,106.225,714200003.0
2008-10-01 14:14:00,106.225,106.23,106.195,106.195,282600000.0
2008-10-01 14:15:00,106.195,106.29,106.19,106.275,471100000.0
2008-10-01 14:16:00,106.27,106.285,106.23,106.235,543900000.0
2008-10-01 14:17:00,106.24,106.24,106.215,106.23,693500001.0
2008-10-01 14:18:00,106.23,106.235,106.23,106.23,369900000.0
2008-10-01 14:19:00,106.23,106.235,106.165,106.21,782799999.0
2008-10-01 14:20:00,106.21,106.25,106.21,106.23,468600000.0
2008-10-01 14:21:00,106.23,106.24,106.13,106.18,786300000.0
2008-10-01 14:22:00,106.17,106.225,106.165,106.225,786199999.0
2008-10-01 14:23:00,106.22,106.26,106.11,106.16,951699998.0
2008-10-01 14:24:00,106.16,106.2,106.145,106.19,849200003.0
2008-10-01 14:25:00,106.19,106.265,106.19,106.265,872399996.0
2008-10-01 14:26:00,106.255,106.285,106.245,106.265,978599999.0
2008-10-01 14:27:00,106.27,106.275,106.225,106.245,711799998.0
2008-10-01 14:28:00,106.25,106.255,106.22,106.24,887800002.0
2008-10-01 14:29:00,106.245,106.3,106.235,106.275,999499999.0
2008-10-01 14:30:00,106.28,106.29,106.24,106.25,910400002.0
2008-10-01 14:31:00,106.25,106.285,106.25,106.275,849700002.0
2008-10-01 14:32:00,106.275,106.28,106.115,106.16,1132999999.0
2008-10-01 14:33:00,106.16,106.19,106.145,106.19,929400002.0
2008-10-01 14:34:00,106.175,106.19,106.16,106.165,650200003.0
2008-10-01 14:35:00,106.165,106.195,106.155,106.185,616000005.0
2008-10-01 14:36:00,106.185,106.22,106.175,106.215,603399999.0
2008-10-01 14:37:00,106.225,106.255,106.205,106.225,1019500000.0
2008-10-01 14:38:00,106.23,106.23,106.205,106.225,495700001.0
2008-10-01 14:39:00,106.225,106.235,106.215,106.235,502400000.0
2008-10-01 14:40:00,106.24,106.24,106.15,106.18,1109099993.0
2008-10-01 14:41:00,106.18,106.185,106.155,106.175,1079600002.0
2008-10-01 14:42:00,106.175,106.2,106.165,106.19,735100003.0
2008-10-01 14:43:00,106.18,106.205,106.155,106.195,1427000003.0
2008-10-01 14:44:00,106.195,106.2,106.17,106.185,1282599994.0
2008-10-01 14:45:00,106.185,106.225,106.175,106.215,873500004.0
2008-10-01 14:46:00,106.215,106.245,106.215,106.24,964800000.0
2008-10-01 14:47:00,106.24,106.265,106.225,106.26,517299999.0
2008-10-01 14:48:00,106.25,106.28,106.235,106.265,1387400004.0
2008-10-01 14:49:00,106.265,106.275,106.19,106.205,776200000.0
2008-10-01 14:50:00,106.205,106.235,106.19,106.205,485300000.0
2008-10-01 14:51:00,106.205,106.245,106.2,106.235,529100000.0
2008-10-01 14:52:00,106.235,106.245,106.22,106.24,529200000.0
2008-10-01 14:53:00,106.24,106.25,106.225,106.235,536899999.0
2008-10-01 14:54:00,106.24,106.245,106.23,106.235,391700000.0
2008-10-01 14:55:00,106.24,106.245,106.23,106.235,509499999.0
2008-10-01 14:56:00,106.235,106.245,106.225,106.245,462999999.0
2008-10-01 14:57:00,106.23,106.245,106.23,106.245,463200000.0
2008-10-01 14:58:00,106.245,106.255,106.225,106.23,837799996.0
2008-10-01 14:59:00,106.225,106.24,106.225,106.235,679399998.0
2008-10-01 15:00:00,106.23,106.235,106.165,106.195,1041599996.0
2008-10-01 15:01:00,106.2,106.205,106.16,106.18,1168000003.0
2008-10-01 15:02:00,106.185,106.2,106.16,106.185,578200000.0
2008-10-01 15:03:00,106.18,106.21,106.175,106.205,680499999.0
2008-10-01 15:04:00,106.205,106.22,106.195,106.215,511700000.0
2008-10-01 15:05:00,106.22,106.23,106.215,106.22,354200000.0
2008-10-01 15:06:00,106.23,106.27,106.225,106.25,896999999.0
2008-10-01 15:07:00,106.255,106.28,106.255,106.265,349200000.0
2008-10-01 15:08:00,106.27,106.27,106.245,106.255,538700000.0
2008-10-01 15:09:00,106.255,106.265,106.25,106.265,332300001.0
2008-10-01 15:10:00,106.265,106.27,106.245,106.25,316000000.0
2008-10-01 15:11:00,106.25,106.265,106.25,106.255,393900000.0
2008-10-01 15:12:00,106.26,106.27,106.245,106.26,568500000.0
2008-10-01 15:13:00,106.26,106.27,106.24,106.245,665900000.0
2008-10-01 15:14:00,106.245,106.275,106.245,106.275,498499998.0
2008-10-01 15:15:00,106.27,106.28,106.24,106.25,824599999.0
2008-10-01 15:16:00,106.25,106.25,106.23,106.24,694800000.0
2008-10-01 15:17:00,106.235,106.25,106.205,106.22,836099998.0
2008-10-01 15:18:00,106.22,106.235,106.2,106.22,653599999.0
2008-10-01 15:19:00,106.225,106.25,106.22,106.245,804600000.0
2008-10-01 15:20:00,106.245,106.26,106.23,106.25,659899999.0
2008-10-01 15:21:00,106.235,106.275,106.23,106.25,810799999.0
2008-10-01 15:22:00,106.25,106.285,106.245,106.27,899600003.0
2008-10-01 15:23:00,106.27,106.28,106.25,106.26,1087000004.0
2008-10-01 15:24:00,106.265,106.27,106.245,106.255,533400000.0
2008-10-01 15:25:00,106.255,106.255,106.21,106.22,1021199999.0
2008-10-01 15:26:00,106.22,106.24,106.2,106.22,766299997.0
2008-10-01 15:27:00,106.225,106.225,106.205,106.215,683000000.0
2008-10-01 15:28:00,106.21,106.23,106.17,106.225,792300001.0
2008-10-01 15:29:00,106.225,106.25,106.225,106.235,648299999.0
2008-10-01 15:30:00,106.24,106.26,106.23,106.23,421699998.0
2008-10-01 15:31:00,106.22,106.22,106.17,106.195,821500001.0
2008-10-01 15:32:00,106.195,106.235,106.19,106.19,610399999.0
2008-10-01 15:33:00,106.19,106.215,106.16,106.165,982900000.0
2008-10-01 15:34:00,106.17,106.17,106.135,106.135,830200001.0
2008-10-01 15:35:00,106.14,106.175,106.12,106.175,919700001.0
2008-10-01 15:36:00,106.175,106.175,106.105,106.125,1232600001.0
2008-10-01 15:37:00,106.13,106.145,106.09,106.095,1044900001.0
2008-10-01 15:38:00,106.095,106.095,105.975,105.98,1219099996.0
2008-10-01 15:39:00,105.98,105.985,105.935,105.95,1009200000.0
2008-10-01 15:40:00,105.95,105.995,105.945,105.98,874199998.0
2008-10-01 15:41:00,105.98,106.035,105.98,106.025,993300000.0
2008-10-01 15:42:00,106.025,106.025,105.93,105.95,898799997.0
2008-10-01 15:43:00,105.955,105.99,105.945,105.98,932500000.0
2008-10-01 15:44:00,105.98,106.0,105.965,105.97,894500001.0
2008-10-01 15:45:00,105.97,105.97,105.95,105.97,439400000.0
2008-10-01 15:46:00,105.97,106.02,105.96,105.995,959299999.0
2008-10-01 15:47:00,105.995,106.0,105.965,105.985,1052299999.0
2008-10-01 15:48:00,105.985,106.005,105.97,105.975,855300000.0
2008-10-01 15:49:00,105.975,105.98,105.965,105.965,715800002.0
2008-10-01 15:50:00,105.965,106.01,105.96,105.995,788500000.0
2008-10-01 15:51:00,105.99,105.995,105.945,105.96,892899999.0
2008-10-01 15:52:00,105.95,105.95,105.83,105.84,937759999.0
2008-10-01 15:53:00,105.845,105.86,105.835,105.84,697099999.0
2008-10-01 15:54:00,105.845,105.87,105.84,105.845,900999998.0
2008-10-01 15:55:00,105.845,105.86,105.84,105.845,687000000.0
2008-10-01 15:56:00,105.845,105.865,105.845,105.86,852399996.0
2008-10-01 15:57:00,105.865,105.87,105.82,105.84,597099998.0
2008-10-01 15:58:00,105.84,105.88,105.84,105.865,695899999.0
2008-10-01 15:59:00,105.86,105.92,105.84,105.84,617500001.0
2008-10-01 16:00:00,105.855,105.855,105.63,105.665,916500000.0
2008-10-01 16:01:00,105.665,105.69,105.63,105.64,999800000.0
2008-10-01 16:02:00,105.63,105.685,105.61,105.645,921400000.0
2008-10-01 16:03:00,105.65,105.69,105.61,105.635,1200599999.0
2008-10-01 16:04:00,105.635,105.675,105.595,105.595,1087000000.0
2008-10-01 16:05:00,105.6,105.64,105.6,105.615,988300000.0
2008-10-01 16:06:00,105.615,105.635,105.59,105.595,1188299999.0
2008-10-01 16:07:00,105.6,105.61,105.57,105.58,923900000.0
2008-10-01 16:08:00,105.58,105.58,105.455,105.46,982599999.0
2008-10-01 16:09:00,105.45,105.49,105.44,105.48,925699998.0
2008-10-01 16:10:00,105.48,105.49,105.42,105.44,986599999.0
2008-10-01 16:11:00,105.44,105.45,105.375,105.385,931600000.0
2008-10-01 16:12:00,105.385,105.44,105.355,105.425,964400000.0
2008-10-01 16:13:00,105.425,105.51,105.425,105.5,1159600001.0
2008-10-01 16:14:00,105.505,105.54,105.47,105.495,1013499998.0
2008-10-01 16:15:00,105.495,105.5,105.46,105.495,903299998.0
2008-10-01 16:16:00,105.5,105.51,105.45,105.48,810799998.0
2008-10-01 16:17:00,105.48,105.485,105.4,105.415,788200000.0
2008-10-01 16:18:00,105.42,105.44,105.36,105.36,1160799999.0
2008-10-01 16:19:00,105.365,105.38,105.33,105.36,1073300000.0
2008-10-01 16:20:00,105.36,105.385,105.35,105.38,968799997.0
2008-10-01 16:21:00,105.38,105.475,105.38,105.475,1073200000.0
2008-10-01 16:22:00,105.47,105.5,105.455,105.475,1302800006.0
2008-10-01 16:23:00,105.475,105.525,105.46,105.515,888800000.0
2008-10-01 16:24:00,105.515,105.545,105.5,105.53,927299999.0
2008-10-01 16:25:00,105.525,105.55,105.525,105.53,800899999.0
2008-10-01 16:26:00,105.53,105.53,105.46,105.475,974300000.0
2008-10-01 16:27:00,105.485,105.515,105.485,105.505,668800000.0
2008-10-01 16:28:00,105.5,105.535,105.49,105.5,607900001.0
2008-10-01 16:29:00,105.5,105.515,105.48,105.515,656399999.0
2008-10-01 16:30:00,105.515,105.545,105.475,105.48,915700000.0
2008-10-01 16:31:00,105.485,105.5,105.47,105.475,915100001.0
2008-10-01 16:32:00,105.475,105.49,105.475,105.48,446900000.0
2008-10-01 16:33:00,105.475,105.5,105.475,105.495,691599999.0
2008-10-01 16:34:00,105.495,105.525,105.475,105.495,1191400000.0
2008-10-01 16:35:00,105.49,105.54,105.485,105.53,1062500000.0
2008-10-01 16:36:00,105.535,105.535,105.5,105.505,631000000.0
2008-10-01 16:37:00,105.51,105.54,105.475,105.495,712000000.0
2008-10-01 16:38:00,105.495,105.495,105.435,105.475,694700000.0
2008-10-01 16:39:00,105.47,105.495,105.45,105.475,527700000.0
2008-10-01 16:40:00,105.47,105.495,105.46,105.48,342100000.0
2008-10-01 16:41:00,105.48,105.525,105.48,105.515,863200000.0
2008-10-01 16:42:00,105.515,105.565,105.51,105.535,553000000.0
2008-10-01 16:43:00,105.535,105.58,105.515,105.58,887500000.0
2008-10-01 16:44:00,105.58,105.59,105.445,105.465,639800000.0
2008-10-01 16:45:00,105.465,105.48,105.46,105.47,839900001.0
2008-10-01 16:46:00,105.475,105.505,105.47,105.505,572400000.0
2008-10-01 16:47:00,105.505,105.54,105.485,105.5,524200000.0
2008-10-01 16:48:00,105.5,105.56,105.49,105.555,629000000.0
2008-10-01 16:49:00,105.555,105.575,105.53,105.54,803600000.0
2008-10-01 16:50:00,105.535,105.575,105.515,105.57,899500000.0
2008-10-01 16:51:00,105.565,105.565,105.53,105.535,657000001.0
2008-10-01 16:52:00,105.55,105.56,105.535,105.555,869699999.0
2008-10-01 16:53:00,105.555,105.58,105.53,105.54,905199999.0
2008-10-01 16:54:00,105.54,105.6,105.54,105.59,851499999.0
2008-10-01 16:55:00,105.59,105.66,105.585,105.655,783400000.0
2008-10-01 16:56:00,105.66,105.67,105.58,105.59,1101000000.0
2008-10-01 16:57:00,105.59,105.595,105.545,105.55,743900000.0
2008-10-01 16:58:00,105.55,105.595,105.55,105.595,652800000.0
2008-10-01 16:59:00,105.59,105.595,105.535,105.58,911500001.0
2008-10-01 17:00:00,105.58,105.625,105.56,105.585,874800000.0
2008-10-01 17:01:00,105.575,105.62,105.575,105.59,966000000.0
2008-10-01 17:02:00,105.595,105.655,105.595,105.62,786200000.0
2008-10-01 17:03:00,105.62,105.63,105.6,105.605,795700000.0
2008-10-01 17:04:00,105.605,105.61,105.54,105.55,744000000.0
2008-10-01 17:05:00,105.55,105.57,105.53,105.56,917300000.0
2008-10-01 17:06:00,105.56,105.57,105.515,105.54,863200000.0
2008-10-01 17:07:00,105.545,105.545,105.51,105.52,650460000.0
2008-10-01 17:08:00,105.52,105.52,105.49,105.49,645600000.0
2008-10-01 17:09:00,105.49,105.515,105.47,105.495,818700000.0
2008-10-01 17:10:00,105.495,105.54,105.49,105.535,551399999.0
2008-10-01 17:11:00,105.535,105.57,105.505,105.57,863799999.0
2008-10-01 17:12:00,105.565,105.705,105.565,105.705,1072899998.0
2008-10-01 17:13:00,105.72,105.785,105.715,105.77,1074000000.0
2008-10-01 17:14:00,105.77,105.775,105.71,105.715,914400001.0
2008-10-01 17:15:00,105.715,105.715,105.675,105.685,631000000.0
2008-10-01 17:16:00,105.68,105.68,105.645,105.665,914399997.0
2008-10-01 17:17:00,105.66,105.745,105.655,105.745,896900000.0
2008-10-01 17:18:00,105.75,105.78,105.74,105.78,668100000.0
2008-10-01 17:19:00,105.78,105.79,105.7,105.7,1034900000.0
2008-10-01 17:20:00,105.7,105.73,105.685,105.72,773899999.0
2008-10-01 17:21:00,105.725,105.74,105.715,105.735,783599999.0
2008-10-01 17:22:00,105.735,105.775,105.73,105.765,782700000.0
2008-10-01 17:23:00,105.765,105.845,105.765,105.845,570200000.0
2008-10-01 17:24:00,105.845,105.885,105.83,105.865,1125600000.0
2008-10-01 17:25:00,105.865,105.865,105.825,105.855,999500000.0
2008-10-01 17:26:00,105.855,105.87,105.81,105.825,788000000.0
2008-10-01 17:27:00,105.825,105.87,105.805,105.81,944900000.0
2008-10-01 17:28:00,105.81,105.82,105.78,105.82,808700000.0
2008-10-01 17:29:00,105.82,105.87,105.815,105.845,374500000.0
2008-10-01 17:30:00,105.845,105.87,105.83,105.83,615000000.0
2008-10-01 17:31:00,105.84,105.85,105.8,105.8,619300000.0
2008-10-01 17:32:00,105.8,105.81,105.8,105.8,320500000.0
2008-10-01 17:33:00,105.805,105.81,105.79,105.805,664100000.0
2008-10-01 17:34:00,105.8,105.845,105.795,105.845,606400000.0
2008-10-01 17:35:00,105.845,105.87,105.835,105.845,783999999.0
2008-10-01 17:36:00,105.845,105.85,105.805,105.825,907100000.0
2008-10-01 17:37:00,105.825,105.83,105.805,105.815,624200000.0
2008-10-01 17:38:00,105.815,105.855,105.815,105.845,675000000.0
2008-10-01 17:39:00,105.84,105.86,105.81,105.815,632100000.0
2008-10-01 17:40:00,105.815,105.855,105.81,105.855,1087999999.0
2008-10-01 17:41:00,105.855,105.935,105.835,105.895,1122200001.0
2008-10-01 17:42:00,105.9,105.95,105.88,105.95,976399999.0
2008-10-01 17:43:00,105.95,105.95,105.885,105.91,914800000.0
2008-10-01 17:44:00,105.91,105.915,105.89,105.9,918900004.0
2008-10-01 17:45:00,105.895,105.91,105.89,105.91,645199998.0
2008-10-01 17:46:00,105.91,105.925,105.905,105.915,714500000.0
2008-10-01 17:47:00,105.915,105.925,105.875,105.925,964300001.0
2008-10-01 17:48:00,105.925,105.955,105.9,105.95,872900000.0
2008-10-01 17:49:00,105.95,106.1,105.95,106.09,928599999.0
2008-10-01 17:50:00,106.085,106.125,106.06,106.095,743300001.0
2008-10-01 17:51:00,106.095,106.105,106.045,106.045,1061599997.0
2008-10-01 17:52:00,106.055,106.075,106.01,106.015,750600000.0
2008-10-01 17:53:00,106.015,106.025,105.98,106.01,847799998.0
2008-10-01 17:54:00,106.015,106.085,106.01,106.06,916400000.0
2008-10-01 17:55:00,106.06,106.07,106.02,106.035,665800000.0
2008-10-01 17:56:00,106.03,106.08,106.03,106.055,656500000.0
2008-10-01 17:57:00,106.055,106.09,106.055,106.065,603800000.0
2008-10-01 17:58:00,106.065,106.09,106.055,106.065,487000000.0
2008-10-01 17:59:00,106.065,106.08,106.045,106.06,683800000.0
2008-10-01 18:00:00,106.06,106.105,106.04,106.075,772499999.0
2008-10-01 18:01:00,106.075,106.09,106.02,106.035,539299999.0
2008-10-01 18:02:00,106.035,106.035,105.94,105.965,763100000.0
2008-10-01 18:03:00,105.98,105.99,105.955,105.98,477500001.0
2008-10-01 18:04:00,105.98,106.035,105.975,106.025,854400000.0
2008-10-01 18:05:00,106.025,106.04,106.0,106.015,730299999.0
2008-10-01 18:06:00,106.015,106.045,105.995,105.995,452399999.0
2008-10-01 18:07:00,105.995,106.01,105.9,105.92,751200000.0
2008-10-01 18:08:00,105.92,105.98,105.92,105.975,329500000.0
2008-10-01 18:09:00,105.98,105.98,105.94,105.965,392600000.0
2008-10-01 18:10:00,105.965,105.98,105.96,105.98,343600000.0
2008-10-01 18:11:00,105.98,105.98,105.935,105.965,596999998.0
2008-10-01 18:12:00,105.96,105.985,105.96,105.975,346700000.0
2008-10-01 18:13:00,105.975,105.98,105.975,105.98,57600000.0
2008-10-01 18:14:00,105.98,105.99,105.96,105.985,257400000.0
2008-10-01 18:15:00,105.985,106.085,105.985,106.085,841399999.0
2008-10-01 18:16:00,106.1,106.115,106.035,106.09,775099999.0
2008-10-01 18:17:00,106.09,106.1,106.03,106.035,657499999.0
2008-10-01 18:18:00,106.035,106.04,105.965,105.985,626900000.0
2008-10-01 18:19:00,105.985,106.03,105.985,106.025,608800000.0
2008-10-01 18:20:00,106.025,106.095,106.005,106.08,735900000.0
2008-10-01 18:21:00,106.075,106.08,106.035,106.04,430400000.0
2008-10-01 18:22:00,106.045,106.05,106.015,106.045,387399998.0
2008-10-01 18:23:00,106.045,106.06,106.005,106.035,434699999.0
2008-10-01 18:24:00,106.035,106.055,106.035,106.035,587199998.0
2008-10-01 18:25:00,106.035,106.04,106.015,106.02,342000000.0
2008-10-01 18:26:00,106.015,106.02,105.985,106.0,700100001.0
2008-10-01 18:27:00,106.0,106.005,105.99,105.99,524300000.0
2008-10-01 18:28:00,105.99,105.995,105.935,105.95,479200000.0
2008-10-01 18:29:00,105.95,105.97,105.95,105.97,771300004.0
2008-10-01 18:30:00,105.97,106.0,105.965,105.995,780700000.0
2008-10-01 18:31:00,105.99,106.005,105.99,105.99,631800000.0
2008-10-01 18:32:00,105.985,106.035,105.98,106.015,831200005.0
2008-10-01 18:33:00,106.015,106.03,106.0,106.015,620200000.0
2008-10-01 18:34:00,106.02,106.02,105.99,106.015,673199998.0
2008-10-01 18:35:00,106.015,106.025,105.995,106.015,629900000.0
2008-10-01 18:36:00,106.02,106.03,106.0,106.015,400800000.0
2008-10-01 18:37:00,106.02,106.05,106.005,106.05,512100000.0
2008-10-01 18:38:00,106.05,106.055,106.035,106.045,471800000.0
2008-10-01 18:39:00,106.055,106.055,105.96,105.965,538500000.0
2008-10-01 18:40:00,105.96,105.965,105.93,105.935,606900000.0
2008-10-01 18:41:00,105.94,105.965,105.93,105.945,587400000.0
2008-10-01 18:42:00,105.94,105.98,105.92,105.945,681999999.0
2008-10-01 18:43:00,105.945,105.965,105.91,105.915,722100000.0
2008-10-01 18:44:00,105.915,105.99,105.905,105.985,799399994.0
2008-10-01 18:45:00,105.98,105.985,105.92,105.925,517199999.0
2008-10-01 18:46:00,105.935,105.955,105.905,105.935,840099999.0
2008-10-01 18:47:00,105.93,105.96,105.9,105.95,505399999.0
2008-10-01 18:48:00,105.95,105.98,105.91,105.97,534499999.0
2008-10-01 18:49:00,105.97,105.98,105.955,105.96,383300000.0
2008-10-01 18:50:00,105.965,106.0,105.93,105.93,758600000.0
2008-10-01 18:51:00,105.935,105.94,105.9,105.925,844399998.0
2008-10-01 18:52:00,105.925,105.985,105.925,105.95,937700004.0
2008-10-01 18:53:00,105.95,105.965,105.905,105.91,542200000.0
2008-10-01 18:54:00,105.91,105.935,105.9,105.91,360800000.0
2008-10-01 18:55:00,105.91,105.91,105.89,105.89,553200000.0
2008-10-01 18:56:00,105.89,105.89,105.84,105.86,660899996.0
2008-10-01 18:57:00,105.86,105.885,105.855,105.86,846999999.0
2008-10-01 18:58:00,105.86,105.94,105.86,105.92,1204299997.0
2008-10-01 18:59:00,105.92,105.97,105.91,105.97,762399999.0
2008-10-01 19:00:00,105.97,105.97,105.96,105.96,368600001.0
2008-10-01 19:01:00,105.96,105.96,105.9,105.905,1240099995.0
2008-10-01 19:02:00,105.905,105.905,105.87,105.88,1208900002.0
2008-10-01 19:03:00,105.88,105.88,105.85,105.85,530999999.0
2008-10-01 19:04:00,105.855,105.865,105.82,105.82,1225100000.0
2008-10-01 19:05:00,105.825,105.855,105.79,105.855,1456999999.0
2008-10-01 19:06:00,105.855,105.855,105.825,105.83,391100000.0
2008-10-01 19:07:00,105.83,105.86,105.81,105.81,911099999.0
2008-10-01 19:08:00,105.81,105.82,105.79,105.79,1012699999.0
2008-10-01 19:09:00,105.79,105.81,105.78,105.81,876099996.0
2008-10-01 19:10:00,105.805,105.83,105.79,105.795,714999998.0
2008-10-01 19:11:00,105.795,105.865,105.79,105.805,1362999989.0
2008-10-01 19:12:00,105.805,105.835,105.8,105.825,456299999.0
2008-10-01 19:13:00,105.825,105.835,105.81,105.815,582299998.0
2008-10-01 19:14:00,105.82,105.835,105.815,105.835,338099997.0
2008-10-01 19:15:00,105.835,105.86,105.835,105.85,648100000.0
2008-10-01 19:16:00,105.85,105.85,105.835,105.835,172100000.0
2008-10-01 19:17:00,105.835,105.88,105.83,105.845,556899996.0
2008-10-01 19:18:00,105.84,105.86,105.835,105.85,421200001.0
2008-10-01 19:19:00,105.85,105.86,105.83,105.835,515799998.0
2008-10-01 19:20:00,105.83,105.84,105.82,105.82,435500003.0
2008-10-01 19:21:00,105.82,105.85,105.82,105.83,607900004.0
2008-10-01 19:22:00,105.83,105.835,105.78,105.785,574299999.0
2008-10-01 19:23:00,105.785,105.79,105.775,105.785,351700000.0
2008-10-01 19:24:00,105.785,105.785,105.76,105.765,309900000.0
2008-10-01 19:25:00,105.765,105.79,105.75,105.76,388100000.0
2008-10-01 19:26:00,105.765,105.785,105.72,105.72,593200000.0
2008-10-01 19:27:00,105.725,105.73,105.605,105.66,560000000.0
2008-10-01 19:28:00,105.66,105.71,105.66,105.705,531400000.0
2008-10-01 19:29:00,105.705,105.785,105.705,105.765,846500000.0
2008-10-01 19:30:00,105.76,105.77,105.72,105.725,1132700002.0
2008-10-01 19:31:00,105.725,105.73,105.655,105.695,897200000.0
2008-10-01 19:32:00,105.69,105.75,105.675,105.705,1103600000.0
2008-10-01 19:33:00,105.71,105.72,105.7,105.715,347500000.0
2008-10-01 19:34:00,105.715,105.715,105.685,105.7,659199997.0
2008-10-01 19:35:00,105.705,105.745,105.7,105.71,588300000.0
2008-10-01 19:36:00,105.71,105.735,105.7,105.705,575600000.0
2008-10-01 19:37:00,105.71,105.71,105.69,105.7,434800000.0
2008-10-01 19:38:00,105.7,105.72,105.68,105.72,536800001.0
2008-10-01 19:39:00,105.72,105.755,105.7,105.755,729899999.0
2008-10-01 19:40:00,105.75,105.79,105.72,105.79,517000002.0
2008-10-01 19:41:00,105.79,105.79,105.76,105.785,385200000.0
2008-10-01 19:42:00,105.785,105.785,105.73,105.73,476100000.0
2008-10-01 19:43:00,105.735,105.75,105.655,105.675,1193199999.0
2008-10-01 19:44:00,105.675,106.085,105.675,106.0,1396100004.0
2008-10-01 19:45:00,106.005,106.02,105.755,105.79,1334699998.0
2008-10-01 19:46:00,105.79,105.94,105.79,105.82,1290100002.0
2008-10-01 19:47:00,105.82,105.88,105.78,105.78,1402499999.0
2008-10-01 19:48:00,105.785,105.795,105.69,105.77,1296499998.0
2008-10-01 19:49:00,105.77,105.82,105.725,105.77,1089699996.0
2008-10-01 19:50:00,105.765,105.8,105.73,105.79,1395500002.0
2008-10-01 19:51:00,105.785,105.82,105.76,105.8,841399997.0
2008-10-01 19:52:00,105.8,105.82,105.775,105.805,1522700001.0
2008-10-01 19:53:00,105.805,105.85,105.775,105.835,1176599999.0
2008-10-01 19:54:00,105.835,105.915,105.77,105.795,1510700002.0
2008-10-01 19:55:00,105.79,105.835,105.765,105.8,1485499998.0
2008-10-01 19:56:00,105.8,105.83,105.8,105.8,1261500001.0
2008-10-01 19:57:00,105.8,105.84,105.77,105.8,1682599989.0
2008-10-01 19:58:00,105.8,105.8,105.755,105.77,1771999999.0
2008-10-01 19:59:00,105.77,105.78,105.745,105.775,1588099990.0
2008-10-01 20:00:00,105.775,105.78,105.76,105.78,705500000.0
2008-10-01 20:01:00,105.77,105.79,105.755,105.765,878299999.0
2008-10-01 20:02:00,105.76,105.77,105.735,105.77,1632100001.0
2008-10-01 20:03:00,105.775,105.78,105.75,105.76,976400000.0
2008-10-01 20:04:00,105.76,105.79,105.75,105.765,917000001.0
2008-10-01 20:05:00,105.765,105.795,105.755,105.795,721099998.0
2008-10-01 20:06:00,105.795,105.82,105.79,105.8,558499999.0
2008-10-01 20:07:00,105.8,105.82,105.775,105.795,1169999997.0
2008-10-01 20:08:00,105.79,105.81,105.775,105.8,1092900000.0
2008-10-01 20:09:00,105.8,105.81,105.79,105.8,618699997.0
2008-10-01 20:10:00,105.8,105.815,105.785,105.8,691199999.0
2008-10-01 20:11:00,105.8,105.815,105.795,105.795,411900000.0
2008-10-01 20:12:00,105.795,105.795,105.79,105.79,344899999.0
2008-10-01 20:13:00,105.79,105.85,105.79,105.805,1753500002.0
2008-10-01 20:14:00,105.81,105.85,105.795,105.805,789800000.0
2008-10-01 20:15:00,105.805,105.825,105.8,105.815,622900000.0
2008-10-01 20:16:00,105.815,105.9,105.8,105.81,1431100001.0
2008-10-01 20:17:00,105.81,105.88,105.81,105.875,986299997.0
2008-10-01 20:18:00,105.875,105.875,105.84,105.845,1127199999.0
2008-10-01 20:19:00,105.845,105.86,105.82,105.83,1036499997.0
2008-10-01 20:20:00,105.83,105.88,105.815,105.85,1484499995.0
2008-10-01 20:21:00,105.85,105.86,105.83,105.86,767100000.0
2008-10-01 20:22:00,105.86,105.93,105.85,105.89,1380699995.0
2008-10-01 20:23:00,105.89,105.89,105.83,105.86,809199999.0
2008-10-01 20:24:00,105.865,105.92,105.845,105.91,1153499999.0
2008-10-01 20:25:00,105.9,105.91,105.88,105.9,755999999.0
2008-10-01 20:26:00,105.9,105.92,105.89,105.91,537899999.0
2008-10-01 20:27:00,105.91,105.93,105.9,105.9,661700000.0
2008-10-01 20:28:00,105.9,105.9,105.88,105.89,739200000.0
2008-10-01 20:29:00,105.89,105.95,105.89,105.94,1195699999.0
2008-10-01 20:30:00,105.935,106.005,105.935,105.935,967400000.0
2008-10-01 20:31:00,105.94,106.0,105.94,106.0,932600000.0
2008-10-01 20:32:00,106.0,106.03,106.0,106.01,927200000.0
2008-10-01 20:33:00,106.005,106.02,105.96,106.0,1231299995.0
2008-10-01 20:34:00,106.0,106.03,105.985,105.99,1084500000.0
2008-10-01 20:35:00,105.99,106.01,105.98,106.01,578100000.0
2008-10-01 20:36:00,106.01,106.01,105.945,105.945,560500000.0
2008-10-01 20:37:00,105.945,105.97,105.935,105.96,733300001.0
2008-10-01 20:38:00,105.96,105.985,105.96,105.985,710400001.0
2008-10-01 20:39:00,105.98,105.995,105.97,105.98,966599999.0
2008-10-01 20:40:00,105.98,106.03,105.98,106.025,829000000.0
2008-10-01 20:41:00,106.025,106.025,106.01,106.02,824700002.0
2008-10-01 20:42:00,106.02,106.025,106.005,106.01,706700003.0
2008-10-01 20:43:00,106.01,106.02,105.98,105.99,903100007.0
2008-10-01 20:44:00,105.985,106.02,105.98,106.01,752899994.0
2008-10-01 20:45:00,106.01,106.055,105.985,106.05,773500000.0
2008-10-01 20:46:00,106.05,106.055,106.005,106.03,1273699999.0
2008-10-01 20:47:00,106.03,106.04,105.98,106.015,917100003.0
2008-10-01 20:48:00,106.01,106.04,105.98,105.99,806400000.0
2008-10-01 20:49:00,105.99,106.0,105.98,105.98,683000004.0
2008-10-01 20:50:00,105.98,106.02,105.975,106.02,1205599998.0
2008-10-01 20:51:00,106.025,106.025,105.98,105.995,917899999.0
2008-10-01 20:52:00,106.0,106.01,105.94,105.94,877000000.0
2008-10-01 20:53:00,105.94,105.945,105.91,105.91,691899999.0
2008-10-01 20:54:00,105.91,105.92,105.88,105.88,727399997.0
2008-10-01 20:55:00,105.88,105.885,105.84,105.855,682899999.0
2008-10-01 20:56:00,105.855,105.865,105.805,105.815,995699998.0
2008-10-01 20:57:00,105.81,105.85,105.8,105.84,1268199982.0
2008-10-01 20:58:00,105.835,105.865,105.83,105.85,1186899994.0
2008-10-01 20:59:00,105.85,105.855,105.825,105.835,690099998.0
2008-10-01 21:00:00,105.835,105.835,105.8,105.8,787299999.0
2008-10-01 21:01:00,105.8,105.82,105.78,105.79,650400000.0
2008-10-01 21:02:00,105.79,105.82,105.78,105.78,422900000.0
2008-10-01 21:03:00,105.78,105.8,105.78,105.79,440100000.0
2008-10-01 21:04:00,105.79,105.81,105.79,105.8,145400000.0
2008-10-01 21:05:00,105.8,105.8,105.765,105.775,379399997.0
2008-10-01 21:06:00,105.78,105.785,105.775,105.785,296499999.0
2008-10-01 21:07:00,105.785,105.83,105.785,105.82,419399999.0
2008-10-01 21:08:00,105.82,105.855,105.82,105.855,624699997.0
2008-10-01 21:09:00,105.855,105.88,105.855,105.855,650900000.0
2008-10-01 21:10:00,105.855,105.855,105.78,105.785,1053499998.0
2008-10-01 21:11:00,105.785,105.84,105.785,105.82,671999999.0
2008-10-01 21:12:00,105.825,105.88,105.81,105.85,474699998.0
2008-10-01 21:13:00,105.845,105.845,105.81,105.84,1515700000.0
2008-10-01 21:14:00,105.84,105.85,105.835,105.85,536599999.0
2008-10-01 21:15:00,105.85,105.86,105.84,105.85,397100001.0
2008-10-01 21:16:00,105.85,105.885,105.85,105.885,326500000.0
2008-10-01 21:17:00,105.89,105.905,105.87,105.89,814999998.0
2008-10-01 21:18:00,105.89,105.905,105.89,105.89,269399999.0
2008-10-01 21:19:00,105.89,105.89,105.87,105.87,719100000.0
2008-10-01 21:20:00,105.87,105.92,105.87,105.9,903999998.0
2008-10-01 21:21:00,105.89,105.93,105.89,105.92,406000000.0
2008-10-01 21:22:00,105.925,105.94,105.91,105.91,459200010.0
2008-10-01 21:23:00,105.905,105.945,105.9,105.94,569500000.0
2008-10-01 21:24:00,105.94,105.97,105.94,105.97,443400001.0
2008-10-01 21:25:00,105.97,105.99,105.965,105.99,565899999.0
2008-10-01 21:26:00,105.99,106.0,105.97,105.97,439199997.0
2008-10-01 21:27:00,105.97,106.0,105.965,105.98,605500000.0
2008-10-01 21:28:00,105.98,105.985,105.95,105.98,642400000.0
2008-10-01 21:29:00,105.975,105.98,105.96,105.97,604399998.0
2008-10-01 21:30:00,105.975,106.01,105.975,105.985,1248899993.0
2008-10-01 21:31:00,105.98,105.98,105.935,105.96,703600001.0
2008-10-01 21:32:00,105.955,105.98,105.935,105.98,721100002.0
2008-10-01 21:33:00,105.98,105.985,105.955,105.97,466400000.0
2008-10-01 21:34:00,105.97,106.015,105.97,106.01,879199987.0
2008-10-01 21:35:00,106.01,106.035,106.0,106.025,603100000.0
2008-10-01 21:36:00,106.02,106.035,106.005,106.015,1092299997.0
2008-10-01 21:37:00,106.015,106.03,105.98,106.0,883999997.0
2008-10-01 21:38:00,106.0,106.02,105.98,106.02,971900004.0
2008-10-01 21:39:00,106.015,106.025,105.985,106.0,609900001.0
2008-10-01 21:40:00,106.01,106.01,106.0,106.01,360700000.0
2008-10-01 21:41:00,106.01,106.01,106.0,106.0,322400000.0
2008-10-01 21:42:00,106.0,106.05,106.0,106.02,892299996.0
2008-10-01 21:43:00,106.02,106.045,106.01,106.025,836300000.0
2008-10-01 21:44:00,106.03,106.04,106.025,106.03,236800001.0
2008-10-01 21:45:00,106.03,106.04,106.02,106.03,566700001.0
2008-10-01 21:46:00,106.03,106.04,106.015,106.03,341400000.0
2008-10-01 21:47:00,106.03,106.045,106.01,106.025,662799997.0
2008-10-01 21:48:00,106.02,106.025,106.005,106.01,424699999.0
2008-10-01 21:49:00,106.01,106.035,106.005,106.025,428100000.0
2008-10-01 21:50:00,106.02,106.06,106.02,106.055,537000000.0
2008-10-01 21:51:00,106.055,106.065,106.04,106.055,672099997.0
2008-10-01 21:52:00,106.06,106.08,106.06,106.08,639999996.0
2008-10-01 21:53:00,106.09,106.09,106.08,106.085,393000001.0
2008-10-01 21:54:00,106.09,106.095,106.08,106.08,438000000.0
2008-10-01 21:55:00,106.08,106.08,106.05,106.05,339100000.0
2008-10-01 21:56:00,106.05,106.06,106.04,106.06,315300001.0
2008-10-01 21:57:00,106.055,106.085,106.055,106.075,358599999.0
2008-10-01 21:58:00,106.075,106.085,106.045,106.045,266000000.0
2008-10-01 21:59:00,106.05,106.055,106.02,106.045,454600000.0
2008-10-01 22:00:00,106.04,106.05,106.025,106.04,350499999.0
2008-10-01 22:01:00,106.04,106.05,106.035,106.04,212000001.0
2008-10-01 22:02:00,106.04,106.055,106.035,106.05,266300000.0
2008-10-01 22:03:00,106.05,106.06,106.04,106.045,1076100004.0
2008-10-01 22:04:00,106.05,106.05,106.035,106.05,128700000.0
2008-10-01 22:05:00,106.055,106.055,106.01,106.01,616199998.0
2008-10-01 22:06:00,106.01,106.02,106.0,106.005,147500000.0
2008-10-01 22:07:00,106.01,106.01,106.005,106.01,77000000.0
2008-10-01 22:08:00,106.01,106.01,105.975,105.985,213600001.0
2008-10-01 22:09:00,105.985,105.985,105.95,105.95,510400000.0
2008-10-01 22:10:00,105.95,105.95,105.91,105.93,1124800002.0
2008-10-01 22:11:00,105.93,105.93,105.885,105.9,935299999.0
2008-10-01 22:12:00,105.9,105.91,105.89,105.905,181399999.0
2008-10-01 22:13:00,105.91,105.915,105.9,105.91,423800001.0
2008-10-01 22:14:00,105.915,105.935,105.91,105.91,555000004.0
2008-10-01 22:15:00,105.91,105.91,105.88,105.89,632099997.0
2008-10-01 22:16:00,105.89,105.905,105.89,105.895,255800002.0
2008-10-01 22:17:00,105.895,105.905,105.89,105.89,138599999.0
2008-10-01 22:18:00,105.89,105.9,105.89,105.89,180499998.0
2008-10-01 22:19:00,105.89,105.9,105.88,105.9,212199996.0
2008-10-01 22:20:00,105.895,105.905,105.89,105.895,381700003.0
2008-10-01 22:21:00,105.89,105.89,105.88,105.88,482600001.0
2008-10-01 22:22:00,105.88,105.89,105.845,105.86,260600001.0
2008-10-01 22:23:00,105.86,105.895,105.815,105.86,627799997.0
2008-10-01 22:24:00,105.87,105.88,105.815,105.85,853799996.0
2008-10-01 22:25:00,105.85,105.875,105.83,105.85,570500001.0
2008-10-01 22:26:00,105.85,105.85,105.735,105.77,610499999.0
2008-10-01 22:27:00,105.77,105.82,105.77,105.81,438599999.0
2008-10-01 22:28:00,105.815,105.815,105.79,105.81,405200000.0
2008-10-01 22:29:00,105.81,105.82,105.795,105.81,486799997.0
2008-10-01 22:30:00,105.81,105.81,105.785,105.8,831399992.0
2008-10-01 22:31:00,105.8,105.8,105.78,105.78,328100001.0
2008-10-01 22:32:00,105.78,105.79,105.775,105.775,450299999.0
2008-10-01 22:33:00,105.77,105.785,105.76,105.76,280700002.0
2008-10-01 22:34:00,105.765,105.79,105.74,105.76,586899999.0
2008-10-01 22:35:00,105.755,105.755,105.715,105.73,679899999.0
2008-10-01 22:36:00,105.735,105.765,105.73,105.745,604800001.0
2008-10-01 22:37:00,105.745,105.75,105.74,105.745,140500000.0
2008-10-01 22:38:00,105.75,105.77,105.745,105.765,212300000.0
2008-10-01 22:39:00,105.76,105.765,105.735,105.75,180299999.0
2008-10-01 22:40:00,105.75,105.77,105.74,105.755,444900004.0
2008-10-01 22:41:00,105.755,105.76,105.73,105.73,341300002.0
2008-10-01 22:42:00,105.74,105.74,105.715,105.74,95300000.0
2008-10-01 22:43:00,105.74,105.745,105.735,105.74,281800001.0
2008-10-01 22:44:00,105.74,105.74,105.72,105.74,447299997.0
2008-10-01 22:45:00,105.74,105.75,105.72,105.75,242299999.0
2008-10-01 22:46:00,105.755,105.755,105.74,105.75,134699999.0
2008-10-01 22:47:00,105.75,105.76,105.745,105.75,343500000.0
2008-10-01 22:48:00,105.745,105.775,105.745,105.775,186600001.0
2008-10-01 22:49:00,105.77,105.775,105.77,105.77,333699990.0
2008-10-01 22:50:00,105.77,105.77,105.77,105.77,498399982.0
2008-10-01 22:51:00,105.77,105.78,105.75,105.76,218800002.0
2008-10-01 22:52:00,105.76,105.76,105.735,105.74,223600000.0
2008-10-01 22:53:00,105.75,105.76,105.695,105.735,353800000.0
2008-10-01 22:54:00,105.735,105.755,105.73,105.75,586400006.0
2008-10-01 22:55:00,105.745,105.75,105.745,105.75,64800000.0
2008-10-01 22:56:00,105.75,105.755,105.74,105.74,193600000.0
2008-10-01 22:57:00,105.74,105.74,105.73,105.73,160000000.0
2008-10-01 22:58:00,105.74,105.74,105.64,105.71,216900000.0
2008-10-01 22:59:00,105.725,105.725,105.705,105.71,387500000.0
2008-10-01 23:00:00,105.71,105.725,105.71,105.72,119000000.0
2008-10-01 23:01:00,105.72,105.735,105.705,105.71,91600000.0
2008-10-01 23:02:00,105.725,105.725,105.7,105.7,62200000.0
2008-10-01 23:03:00,105.7,105.71,105.7,105.7,48600000.0
2008-10-01 23:04:00,105.71,105.71,105.71,105.71,24500000.0
2008-10-01 23:05:00,105.725,105.74,105.71,105.71,30000000.0
2008-10-01 23:06:00,105.71,105.735,105.705,105.72,56700000.0
2008-10-01 23:07:00,105.73,105.745,105.675,105.745,176099998.0
2008-10-01 23:08:00,105.745,105.75,105.71,105.75,357399998.0
2008-10-01 23:09:00,105.75,105.76,105.75,105.76,19000000.0
2008-10-01 23:10:00,105.76,105.78,105.755,105.755,77200001.0
2008-10-01 23:11:00,105.78,105.79,105.76,105.78,127200000.0
2008-10-01 23:12:00,105.785,105.785,105.785,105.785,6000000.0
2008-10-01 23:13:00,105.785,105.8,105.76,105.795,155200000.0
2008-10-01 23:14:00,105.795,105.8,105.785,105.79,113800000.0
2008-10-01 23:15:00,105.79,105.79,105.79,105.79,13600000.0
2008-10-01 23:16:00,105.79,105.8,105.79,105.8,50800000.0
2008-10-01 23:17:00,105.8,105.81,105.795,105.81,77200000.0
2008-10-01 23:18:00,105.81,105.81,105.785,105.785,73900000.0
2008-10-01 23:19:00,105.785,105.785,105.765,105.78,176599998.0
2008-10-01 23:20:00,105.77,105.77,105.76,105.76,431199992.0
2008-10-01 23:21:00,105.76,105.765,105.755,105.765,115599999.0
2008-10-01 23:22:00,105.765,105.77,105.76,105.77,384600007.0
2008-10-01 23:23:00,105.77,105.78,105.755,105.755,350899999.0
2008-10-01 23:24:00,105.76,105.765,105.75,105.76,568499987.0
2008-10-01 23:25:00,105.76,105.78,105.735,105.78,872499999.0
2008-10-01 23:26:00,105.78,105.78,105.73,105.745,429100002.0
2008-10-01 23:27:00,105.745,105.745,105.71,105.725,944199985.0
2008-10-01 23:28:00,105.725,105.73,105.71,105.73,795999997.0
2008-10-01 23:29:00,105.745,105.755,105.74,105.745,343700002.0
2008-10-01 23:30:00,105.745,105.755,105.745,105.755,115100000.0
2008-10-01 23:31:00,105.75,105.75,105.75,105.75,6800000.0
2008-10-01 23:32:00,105.75,105.775,105.75,105.775,29700000.0
2008-10-01 23:33:00,105.775,105.775,105.76,105.775,28600000.0
2008-10-01 23:34:00,105.775,105.775,105.76,105.765,34100000.0
2008-10-01 23:35:00,105.755,105.775,105.755,105.775,50000000.0
2008-10-01 23:36:00,105.765,105.765,105.765,105.765,31700000.0
2008-10-01 23:37:00,105.765,105.785,105.765,105.77,811800006.0
2008-10-01 23:38:00,105.76,105.77,105.76,105.77,494900003.0
2008-10-01 23:39:00,105.77,105.82,105.77,105.8,494900003.0
2008-10-01 23:40:00,105.81,105.835,105.8,105.835,180400000.0
2008-10-01 23:41:00,105.835,105.84,105.82,105.84,67700001.0
2008-10-01 23:42:00,105.845,105.845,105.815,105.83,650399998.0
2008-10-01 23:43:00,105.83,105.83,105.81,105.81,617300002.0
2008-10-01 23:44:00,105.81,105.83,105.81,105.81,80100000.0
2008-10-01 23:45:00,105.81,105.82,105.81,105.81,20200000.0
2008-10-01 23:46:00,105.815,105.815,105.805,105.805,172100000.0
2008-10-01 23:47:00,105.805,105.81,105.805,105.81,250900000.0
2008-10-01 23:48:00,105.805,105.81,105.8,105.8,446000000.0
2008-10-01 23:49:00,105.8,105.815,105.795,105.795,354499999.0
2008-10-01 23:50:00,105.795,105.805,105.795,105.8,178900000.0
2008-10-01 23:51:00,105.8,105.81,105.8,105.81,46800000.0
2008-10-01 23:52:00,105.805,105.805,105.805,105.805,12400000.0
2008-10-01 23:53:00,105.81,105.82,105.81,105.82,150400000.0
2008-10-01 23:54:00,105.82,105.82,105.81,105.82,71800000.0
2008-10-01 23:55:00,105.82,105.825,105.82,105.82,39000000.0
2008-10-01 23:56:00,105.825,105.825,105.8,105.8,185499998.0
2008-10-01 23:57:00,105.8,105.845,105.8,105.81,380900002.0
2008-10-01 23:58:00,105.835,105.835,105.82,105.825,91300000.0
2008-10-01 23:59:00,105.825,105.825,105.825,105.825,6400000.0
2008-10-02 00:00:00,105.825,105.835,105.82,105.835,34600000.0
2008-10-02 00:01:00,105.835,105.835,105.83,105.835,34600000.0
2008-10-02 00:02:00,105.83,105.835,105.83,105.835,26000000.0
2008-10-02 00:03:00,105.835,105.835,105.82,105.82,44400000.0
2008-10-02 00:04:00,105.82,105.82,105.82,105.82,1000000.0
2008-10-02 00:05:00,105.82,105.83,105.82,105.83,12400000.0
2008-10-02 00:06:00,105.825,105.825,105.81,105.815,99800000.0
2008-10-02 00:07:00,105.815,105.82,105.81,105.81,88800000.0
2008-10-02 00:08:00,105.81,105.81,105.805,105.805,13600000.0
2008-10-02 00:09:00,105.805,105.815,105.805,105.815,22200000.0
2008-10-02 00:10:00,105.815,105.835,105.815,105.825,107000000.0
2008-10-02 00:11:00,105.825,105.83,105.825,105.83,10200000.0
2008-10-02 00:12:00,105.83,105.83,105.825,105.825,31200000.0
2008-10-02 00:13:00,105.83,105.835,105.825,105.83,57600000.0
2008-10-02 00:14:00,105.83,105.835,105.83,105.835,15600000.0
2008-10-02 00:15:00,105.835,105.835,105.825,105.825,74800000.0
2008-10-02 00:16:00,105.825,105.825,105.82,105.82,159800003.0
2008-10-02 00:17:00,105.82,105.82,105.82,105.82,12000000.0
2008-10-02 00:18:00,105.82,105.82,105.82,105.82,24000000.0
2008-10-02 00:19:00,105.82,105.82,105.82,105.82,66000000.0
2008-10-02 00:20:00,105.82,105.82,105.82,105.82,91200000.0
2008-10-02 00:21:00,105.82,105.82,105.82,105.82,21000000.0
2008-10-02 00:22:00,105.82,105.82,105.82,105.82,62400000.0
2008-10-02 00:23:00,105.82,105.82,105.82,105.82,15400000.0
2008-10-02 00:24:00,105.82,105.82,105.82,105.82,21800000.0
2008-10-02 00:25:00,105.82,105.82,105.82,105.82,44200000.0
2008-10-02 00:26:00,105.82,105.82,105.82,105.82,1000000.0
2008-10-02 00:27:00,105.825,105.825,105.82,105.82,9400000.0
2008-10-02 00:28:00,105.825,105.83,105.825,105.83,17200000.0
2008-10-02 00:29:00,105.825,105.83,105.825,105.825,15400000.0
2008-10-02 00:30:00,105.82,105.82,105.82,105.82,10000000.0
2008-10-02 00:31:00,105.82,105.835,105.82,105.83,42700000.0
2008-10-02 00:32:00,105.83,105.83,105.83,105.83,6000000.0
2008-10-02 00:33:00,105.835,105.855,105.83,105.84,90500000.0
2008-10-02 00:34:00,105.84,105.85,105.84,105.85,56600000.0
2008-10-02 00:35:00,105.85,105.85,105.85,105.85,29900000.0
2008-10-02 00:36:00,105.86,105.89,105.85,105.885,139400000.0
2008-10-02 00:37:00,105.885,105.885,105.86,105.86,413799998.0
2008-10-02 00:38:00,105.86,105.86,105.86,105.86,43200000.0
2008-10-02 00:39:00,105.87,105.87,105.86,105.865,135500002.0
2008-10-02 00:40:00,105.865,105.87,105.86,105.87,79800001.0
2008-10-02 00:41:00,105.865,105.87,105.855,105.86,235300001.0
2008-10-02 00:42:00,105.86,105.905,105.85,105.9,260099999.0
2008-10-02 00:43:00,105.9,105.905,105.9,105.905,13000000.0
2008-10-02 00:44:00,105.9,105.91,105.9,105.905,137600000.0
2008-10-02 00:45:00,105.905,105.925,105.905,105.905,104500000.0
2008-10-02 00:46:00,105.905,105.905,105.905,105.905,20100000.0
2008-10-02 00:47:00,105.905,105.92,105.905,105.92,22800000.0
2008-10-02 00:48:00,105.92,105.925,105.905,105.905,210000000.0
2008-10-02 00:49:00,105.905,105.92,105.905,105.91,37400000.0
2008-10-02 00:50:00,105.91,105.92,105.905,105.92,92200000.0
2008-10-02 00:51:00,105.92,105.945,105.91,105.945,191400000.0
2008-10-02 00:52:00,105.94,105.96,105.935,105.96,66600000.0
2008-10-02 00:53:00,105.96,105.96,105.92,105.93,309000001.0
2008-10-02 00:54:00,105.93,105.93,105.92,105.92,54800000.0
2008-10-02 00:55:00,105.92,105.94,105.92,105.94,135600000.0
2008-10-02 00:56:00,105.95,105.95,105.94,105.94,97300000.0
2008-10-02 00:57:00,105.945,105.95,105.945,105.95,37200000.0
2008-10-02 00:58:00,105.95,105.95,105.95,105.95,606699997.0
2008-10-02 00:59:00,105.95,105.95,105.95,105.95,445800000.0
2008-10-02 01:00:00,105.95,105.96,105.95,105.95,722700002.0
2008-10-02 01:01:00,105.95,105.96,105.94,105.96,320100000.0
2008-10-02 01:02:00,105.96,105.96,105.95,105.96,82100000.0
2008-10-02 01:03:00,105.96,105.96,105.905,105.905,183799997.0
2008-10-02 01:04:00,105.915,105.915,105.91,105.91,72400000.0
2008-10-02 01:05:00,105.91,105.925,105.91,105.925,34400000.0
2008-10-02 01:06:00,105.915,105.925,105.915,105.925,36500000.0
2008-10-02 01:07:00,105.925,105.93,105.905,105.925,100400000.0
2008-10-02 01:08:00,105.93,105.95,105.93,105.95,233300000.0
2008-10-02 01:09:00,105.95,105.96,105.945,105.96,140500000.0
2008-10-02 01:10:00,105.96,105.965,105.96,105.96,18500000.0
2008-10-02 01:11:00,105.965,105.985,105.965,105.98,525799999.0
2008-10-02 01:12:00,105.99,106.07,105.99,106.05,459999997.0
2008-10-02 01:13:00,106.05,106.105,106.04,106.08,534099996.0
2008-10-02 01:14:00,106.08,106.11,106.02,106.05,966699999.0
2008-10-02 01:15:00,106.05,106.05,106.03,106.045,209200002.0
2008-10-02 01:16:00,106.045,106.095,106.035,106.065,252900000.0
2008-10-02 01:17:00,106.065,106.065,106.04,106.05,645699999.0
2008-10-02 01:18:00,106.05,106.06,106.05,106.06,615199997.0
2008-10-02 01:19:00,106.06,106.06,106.05,106.06,493200001.0
2008-10-02 01:20:00,106.06,106.06,106.06,106.06,270000000.0
2008-10-02 01:21:00,106.06,106.06,106.06,106.06,162000000.0
2008-10-02 01:22:00,106.06,106.075,106.05,106.075,234500001.0
2008-10-02 01:23:00,106.075,106.09,106.075,106.08,439000000.0
2008-10-02 01:24:00,106.08,106.09,106.075,106.075,247399997.0
2008-10-02 01:25:00,106.075,106.075,106.07,106.07,36200000.0
2008-10-02 01:26:00,106.07,106.075,106.06,106.07,87200000.0
2008-10-02 01:27:00,106.07,106.1,106.07,106.1,53400000.0
2008-10-02 01:28:00,106.1,106.14,106.095,106.13,221400000.0
2008-10-02 01:29:00,106.13,106.13,106.105,106.12,217700000.0
2008-10-02 01:30:00,106.12,106.155,106.12,106.15,245600000.0
2008-10-02 01:31:00,106.15,106.15,106.11,106.11,187100000.0
2008-10-02 01:32:00,106.11,106.11,106.075,106.1,106600000.0
2008-10-02 01:33:00,106.1,106.12,106.1,106.115,25100000.0
2008-10-02 01:34:00,106.115,106.115,106.085,106.11,48700000.0
2008-10-02 01:35:00,106.11,106.11,106.11,106.11,14800000.0
2008-10-02 01:36:00,106.1,106.11,106.1,106.11,14800000.0
2008-10-02 01:37:00,106.11,106.12,106.11,106.12,14800000.0
2008-10-02 01:38:00,106.12,106.145,106.12,106.145,185100000.0
2008-10-02 01:39:00,106.14,106.14,106.14,106.14,12000000.0
2008-10-02 01:40:00,106.14,106.14,106.13,106.13,59800000.0
2008-10-02 01:41:00,106.13,106.145,106.12,106.145,188899999.0
2008-10-02 01:42:00,106.155,106.17,106.15,106.15,264200003.0
2008-10-02 01:43:00,106.15,106.15,106.15,106.15,276000000.0
2008-10-02 01:44:00,106.15,106.15,106.14,106.15,153200000.0
2008-10-02 01:45:00,106.15,106.15,106.14,106.14,52000000.0
2008-10-02 01:46:00,106.15,106.15,106.09,106.1,422800000.0
2008-10-02 01:47:00,106.1,106.125,106.1,106.11,201499999.0
2008-10-02 01:48:00,106.11,106.11,106.055,106.075,194400000.0
2008-10-02 01:49:00,106.075,106.075,106.055,106.065,220000001.0
2008-10-02 01:50:00,106.065,106.07,106.06,106.06,112000000.0
2008-10-02 01:51:00,106.06,106.06,106.04,106.045,105400000.0
2008-10-02 01:52:00,106.045,106.05,106.045,106.05,43600000.0
2008-10-02 01:53:00,106.045,106.055,106.02,106.045,254200000.0
2008-10-02 01:54:00,106.045,106.045,106.03,106.04,94400000.0
2008-10-02 01:55:00,106.04,106.055,106.035,106.055,179499999.0
2008-10-02 01:56:00,106.055,106.06,106.055,106.055,80200000.0
2008-10-02 01:57:00,106.05,106.05,106.05,106.05,45400000.0
2008-10-02 01:58:00,106.05,106.055,106.04,106.04,97100000.0
2008-10-02 01:59:00,106.04,106.085,106.04,106.08,252200001.0
2008-10-02 02:00:00,106.08,106.08,106.025,106.035,321600000.0
2008-10-02 02:01:00,106.05,106.05,106.015,106.03,479900000.0
2008-10-02 02:02:00,106.03,106.07,106.02,106.07,290400000.0
2008-10-02 02:03:00,106.07,106.11,106.065,106.1,705900006.0
2008-10-02 02:04:00,106.095,106.15,106.095,106.13,436099999.0
2008-10-02 02:05:00,106.13,106.13,106.09,106.13,555100002.0
2008-10-02 02:06:00,106.135,106.15,106.12,106.12,543400002.0
2008-10-02 02:07:00,106.12,106.13,106.09,106.09,393799998.0
2008-10-02 02:08:00,106.09,106.105,106.05,106.07,257100000.0
2008-10-02 02:09:00,106.07,106.08,106.055,106.07,229400001.0
2008-10-02 02:10:00,106.07,106.12,106.07,106.1,291800000.0
2008-10-02 02:11:00,106.1,106.11,106.065,106.09,349199999.0
2008-10-02 02:12:00,106.09,106.09,106.045,106.09,445399998.0
2008-10-02 02:13:00,106.065,106.095,106.065,106.07,261000000.0
2008-10-02 02:14:00,106.085,106.095,106.08,106.09,290100000.0
2008-10-02 02:15:00,106.09,106.09,106.09,106.09,199600000.0
2008-10-02 02:16:00,106.09,106.09,106.045,106.06,211600000.0
2008-10-02 02:17:00,106.06,106.075,106.045,106.065,502999994.0
2008-10-02 02:18:00,106.065,106.085,106.055,106.06,547399996.0
2008-10-02 02:19:00,106.045,106.065,106.02,106.05,830000003.0
2008-10-02 02:20:00,106.045,106.075,106.045,106.075,501700003.0
2008-10-02 02:21:00,106.07,106.08,106.05,106.06,982299998.0
2008-10-02 02:22:00,106.065,106.075,106.05,106.065,343800002.0
2008-10-02 02:23:00,106.065,106.075,106.065,106.065,157500000.0
2008-10-02 02:24:00,106.06,106.065,106.04,106.04,298400001.0
2008-10-02 02:25:00,106.04,106.06,106.035,106.055,376300000.0
2008-10-02 02:26:00,106.065,106.08,106.06,106.07,135800000.0
2008-10-02 02:27:00,106.07,106.085,106.07,106.075,76099999.0
2008-10-02 02:28:00,106.075,106.115,106.075,106.11,611299998.0
2008-10-02 02:29:00,106.11,106.12,106.1,106.1,223000000.0
2008-10-02 02:30:00,106.1,106.11,106.08,106.08,572100000.0
2008-10-02 02:31:00,106.08,106.105,106.08,106.105,244100000.0
2008-10-02 02:32:00,106.095,106.1,106.07,106.075,135600000.0
2008-10-02 02:33:00,106.08,106.09,106.08,106.09,17800000.0
2008-10-02 02:34:00,106.09,106.09,106.055,106.06,81799999.0
2008-10-02 02:35:00,106.06,106.075,106.06,106.075,154800000.0
2008-10-02 02:36:00,106.07,106.095,106.065,106.07,437099999.0
2008-10-02 02:37:00,106.08,106.09,106.065,106.09,133700000.0
2008-10-02 02:38:00,106.09,106.105,106.08,106.09,158700002.0
2008-10-02 02:39:00,106.09,106.1,106.09,106.095,53700000.0
2008-10-02 02:40:00,106.09,106.105,106.025,106.045,387899999.0
2008-10-02 02:41:00,106.055,106.08,106.05,106.07,189100000.0
2008-10-02 02:42:00,106.07,106.095,106.06,106.095,287900000.0
2008-10-02 02:43:00,106.095,106.155,106.075,106.12,733900002.0
2008-10-02 02:44:00,106.12,106.12,106.085,106.09,129500000.0
2008-10-02 02:45:00,106.09,106.09,106.09,106.09,3600000.0
2008-10-02 02:46:00,106.09,106.13,106.09,106.13,288400003.0
2008-10-02 02:47:00,106.13,106.135,106.09,106.115,379800000.0
2008-10-02 02:48:00,106.115,106.135,106.1,106.12,371200006.0
2008-10-02 02:49:00,106.12,106.13,106.09,106.13,418900003.0
2008-10-02 02:50:00,106.135,106.155,106.115,106.14,540599999.0
2008-10-02 02:51:00,106.145,106.16,106.13,106.16,739500001.0
2008-10-02 02:52:00,106.16,106.21,106.16,106.2,891700001.0
2008-10-02 02:53:00,106.195,106.23,106.165,106.23,829900003.0
2008-10-02 02:54:00,106.23,106.235,106.22,106.23,1038599999.0
2008-10-02 02:55:00,106.235,106.235,106.19,106.2,872499996.0
2008-10-02 02:56:00,106.2,106.21,106.15,106.15,517099999.0
2008-10-02 02:57:00,106.15,106.17,106.15,106.16,936399996.0
2008-10-02 02:58:00,106.16,106.16,106.145,106.15,289100000.0
2008-10-02 02:59:00,106.15,106.16,106.15,106.15,277999997.0
2008-10-02 03:00:00,106.15,106.165,106.135,106.145,387999999.0
2008-10-02 03:01:00,106.145,106.16,106.13,106.16,306600001.0
2008-10-02 03:02:00,106.16,106.175,106.155,106.175,251399998.0
2008-10-02 03:03:00,106.17,106.205,106.17,106.205,243499999.0
2008-10-02 03:04:00,106.205,106.205,106.205,106.205,59400000.0
2008-10-02 03:05:00,106.205,106.23,106.205,106.22,110100000.0
2008-10-02 03:06:00,106.22,106.25,106.22,106.25,201000000.0
2008-10-02 03:07:00,106.25,106.25,106.215,106.22,83900000.0
2008-10-02 03:08:00,106.25,106.25,106.245,106.25,52400000.0
2008-10-02 03:09:00,106.25,106.25,106.18,106.19,148400000.0
2008-10-02 03:10:00,106.19,106.21,106.185,106.195,377700000.0
2008-10-02 03:11:00,106.195,106.215,106.175,106.2,120400000.0
2008-10-02 03:12:00,106.2,106.22,106.2,106.22,140200000.0
2008-10-02 03:13:00,106.22,106.23,106.205,106.23,494399999.0
2008-10-02 03:14:00,106.23,106.255,106.22,106.25,407100001.0
2008-10-02 03:15:00,106.255,106.26,106.24,106.245,355200000.0
2008-10-02 03:16:00,106.245,106.255,106.245,106.245,295900001.0
2008-10-02 03:17:00,106.245,106.275,106.245,106.27,372600000.0
2008-10-02 03:18:00,106.27,106.28,106.265,106.27,241900001.0
2008-10-02 03:19:00,106.27,106.27,106.23,106.25,564500000.0
2008-10-02 03:20:00,106.25,106.25,106.225,106.245,595299998.0
2008-10-02 03:21:00,106.245,106.245,106.2,106.215,566999990.0
2008-10-02 03:22:00,106.215,106.225,106.195,106.2,289300000.0
2008-10-02 03:23:00,106.205,106.205,106.1,106.105,756400000.0
2008-10-02 03:24:00,106.105,106.16,106.105,106.15,942800000.0
2008-10-02 03:25:00,106.145,106.22,106.145,106.205,491199999.0
2008-10-02 03:26:00,106.215,106.215,106.15,106.165,643599999.0
2008-10-02 03:27:00,106.165,106.2,106.16,106.2,278000000.0
2008-10-02 03:28:00,106.2,106.2,106.15,106.15,236600000.0
2008-10-02 03:29:00,106.15,106.15,106.13,106.15,531500000.0
2008-10-02 03:30:00,106.15,106.155,106.125,106.145,312300000.0
2008-10-02 03:31:00,106.14,106.145,106.065,106.07,600300000.0
2008-10-02 03:32:00,106.08,106.08,106.065,106.075,508700000.0
2008-10-02 03:33:00,106.075,106.085,106.07,106.075,543400001.0
2008-10-02 03:34:00,106.08,106.08,106.075,106.075,474099999.0
2008-10-02 03:35:00,106.07,106.08,106.025,106.06,503800001.0
2008-10-02 03:36:00,106.06,106.06,106.05,106.05,202000000.0
2008-10-02 03:37:00,106.05,106.06,106.005,106.015,296100000.0
2008-10-02 03:38:00,106.015,106.02,105.99,105.995,449000000.0
2008-10-02 03:39:00,105.995,105.995,105.945,105.955,583799999.0
2008-10-02 03:40:00,105.955,105.975,105.935,105.97,610900000.0
2008-10-02 03:41:00,105.97,105.985,105.965,105.97,484800001.0
2008-10-02 03:42:00,105.97,105.995,105.97,105.985,414499998.0
2008-10-02 03:43:00,105.98,105.985,105.94,105.94,341800000.0
2008-10-02 03:44:00,105.94,105.94,105.8,105.8,1938199992.0
2008-10-02 03:45:00,105.805,105.845,105.78,105.84,1747900000.0
2008-10-02 03:46:00,105.835,105.86,105.815,105.815,807500000.0
2008-10-02 03:47:00,105.815,105.83,105.795,105.83,758500002.0
2008-10-02 03:48:00,105.825,105.91,105.82,105.9,958200000.0
2008-10-02 03:49:00,105.9,105.91,105.82,105.82,983599999.0
2008-10-02 03:50:00,105.805,105.83,105.775,105.82,636799999.0
2008-10-02 03:51:00,105.82,105.84,105.79,105.795,320200000.0
2008-10-02 03:52:00,105.795,105.795,105.74,105.785,984000000.0
2008-10-02 03:53:00,105.785,105.805,105.74,105.77,1293899987.0
2008-10-02 03:54:00,105.77,105.795,105.76,105.77,597500000.0
2008-10-02 03:55:00,105.77,105.795,105.75,105.795,835100001.0
2008-10-02 03:56:00,105.79,105.805,105.77,105.78,381400001.0
2008-10-02 03:57:00,105.775,105.805,105.77,105.795,584899997.0
2008-10-02 03:58:00,105.795,105.82,105.785,105.8,615100000.0
2008-10-02 03:59:00,105.795,105.8,105.75,105.75,229800000.0
2008-10-02 04:00:00,105.755,105.755,105.685,105.735,610200000.0
2008-10-02 04:01:00,105.735,105.75,105.725,105.75,492500000.0
2008-10-02 04:02:00,105.75,105.755,105.725,105.73,454400000.0
2008-10-02 04:03:00,105.73,105.735,105.72,105.73,265200000.0
2008-10-02 04:04:00,105.73,105.79,105.73,105.75,570600000.0
2008-10-02 04:05:00,105.75,105.76,105.74,105.74,393700000.0
2008-10-02 04:06:00,105.74,105.785,105.73,105.785,493699999.0
2008-10-02 04:07:00,105.785,105.87,105.78,105.83,430500000.0
2008-10-02 04:08:00,105.83,105.95,105.83,105.945,565400000.0
2008-10-02 04:09:00,105.945,105.975,105.905,105.975,525300000.0
2008-10-02 04:10:00,105.975,105.98,105.925,105.925,441600000.0
2008-10-02 04:11:00,105.93,105.935,105.89,105.89,203100000.0
2008-10-02 04:12:00,105.89,105.925,105.88,105.915,585200000.0
2008-10-02 04:13:00,105.915,105.955,105.915,105.94,465199999.0
2008-10-02 04:14:00,105.94,105.95,105.925,105.94,363400000.0
2008-10-02 04:15:00,105.94,105.955,105.935,105.955,115800000.0
2008-10-02 04:16:00,105.955,105.99,105.945,105.965,454600000.0
2008-10-02 04:17:00,105.965,105.995,105.94,105.94,636799999.0
2008-10-02 04:18:00,105.94,105.94,105.92,105.92,399199997.0
2008-10-02 04:19:00,105.92,105.925,105.875,105.875,482399997.0
2008-10-02 04:20:00,105.885,105.895,105.875,105.875,454600000.0
2008-10-02 04:21:00,105.88,105.885,105.875,105.875,152699997.0
2008-10-02 04:22:00,105.88,105.88,105.83,105.835,593999995.0
2008-10-02 04:23:00,105.835,105.835,105.78,105.785,721599994.0
2008-10-02 04:24:00,105.785,105.845,105.775,105.82,873399992.0
2008-10-02 04:25:00,105.82,105.82,105.81,105.815,38600000.0
2008-10-02 04:26:00,105.815,105.82,105.76,105.76,788199999.0
2008-10-02 04:27:00,105.76,105.78,105.755,105.775,490399997.0
2008-10-02 04:28:00,105.78,105.785,105.755,105.765,370199999.0
2008-10-02 04:29:00,105.765,105.765,105.71,105.725,428800000.0
2008-10-02 04:30:00,105.725,105.74,105.685,105.74,597199998.0
2008-10-02 04:31:00,105.74,105.81,105.725,105.81,392200000.0
2008-10-02 04:32:00,105.81,105.83,105.745,105.75,703899999.0
2008-10-02 04:33:00,105.745,105.77,105.745,105.765,274800000.0
2008-10-02 04:34:00,105.765,105.82,105.765,105.82,468900000.0
2008-10-02 04:35:00,105.82,105.835,105.795,105.8,263800000.0
2008-10-02 04:36:00,105.795,105.795,105.765,105.795,352900000.0
2008-10-02 04:37:00,105.795,105.86,105.785,105.86,382000000.0
2008-10-02 04:38:00,105.86,105.88,105.855,105.865,390099999.0
2008-10-02 04:39:00,105.855,105.86,105.82,105.86,530700000.0
2008-10-02 04:40:00,105.86,105.865,105.85,105.855,237300000.0
2008-10-02 04:41:00,105.855,105.855,105.845,105.85,275100000.0
2008-10-02 04:42:00,105.85,105.855,105.835,105.845,285000000.0
2008-10-02 04:43:00,105.85,105.855,105.825,105.835,154400000.0
2008-10-02 04:44:00,105.835,105.835,105.82,105.82,279400000.0
2008-10-02 04:45:00,105.82,105.82,105.77,105.785,447700000.0
2008-10-02 04:46:00,105.785,105.795,105.765,105.79,299600000.0
2008-10-02 04:47:00,105.795,105.795,105.77,105.78,206699999.0
2008-10-02 04:48:00,105.78,105.815,105.78,105.81,388000000.0
2008-10-02 04:49:00,105.815,105.835,105.805,105.82,185900000.0
2008-10-02 04:50:00,105.82,105.83,105.82,105.82,24000000.0
2008-10-02 04:51:00,105.82,105.82,105.82,105.82,148700000.0
2008-10-02 04:52:00,105.82,105.82,105.81,105.815,170000000.0
2008-10-02 04:53:00,105.82,105.82,105.81,105.81,95700000.0
2008-10-02 04:54:00,105.81,105.815,105.8,105.8,143100001.0
2008-10-02 04:55:00,105.8,105.8,105.785,105.785,203100000.0
2008-10-02 04:56:00,105.785,105.79,105.76,105.76,456000000.0
2008-10-02 04:57:00,105.76,105.77,105.755,105.755,205700000.0
2008-10-02 04:58:00,105.755,105.76,105.755,105.76,111000000.0
2008-10-02 04:59:00,105.765,105.775,105.76,105.775,209200000.0
2008-10-02 05:00:00,105.775,105.775,105.77,105.77,299200000.0
2008-10-02 05:01:00,105.77,105.78,105.77,105.775,104100000.0
2008-10-02 05:02:00,105.775,105.775,105.77,105.775,138700000.0
2008-10-02 05:03:00,105.775,105.775,105.72,105.745,481200000.0
2008-10-02 05:04:00,105.745,105.775,105.745,105.77,202500000.0
2008-10-02 05:05:00,105.775,105.775,105.76,105.77,166300000.0
2008-10-02 05:06:00,105.775,105.775,105.77,105.77,143400000.0
2008-10-02 05:07:00,105.765,105.765,105.765,105.765,19600000.0
2008-10-02 05:08:00,105.76,105.76,105.745,105.745,357900000.0
2008-10-02 05:09:00,105.745,105.745,105.705,105.705,234099999.0
2008-10-02 05:10:00,105.71,105.735,105.705,105.73,227500000.0
2008-10-02 05:11:00,105.73,105.745,105.705,105.73,469100000.0
2008-10-02 05:12:00,105.73,105.76,105.73,105.755,105300000.0
2008-10-02 05:13:00,105.755,105.76,105.75,105.76,165300000.0
2008-10-02 05:14:00,105.76,105.76,105.72,105.75,570000000.0
2008-10-02 05:15:00,105.75,105.77,105.75,105.76,199800000.0
2008-10-02 05:16:00,105.76,105.765,105.76,105.76,105000000.0
2008-10-02 05:17:00,105.76,105.785,105.76,105.775,241900000.0
2008-10-02 05:18:00,105.78,105.805,105.78,105.785,113900000.0
2008-10-02 05:19:00,105.785,105.81,105.78,105.8,464999999.0
2008-10-02 05:20:00,105.8,105.805,105.795,105.805,418200000.0
2008-10-02 05:21:00,105.805,105.81,105.8,105.81,302999998.0
2008-10-02 05:22:00,105.815,105.87,105.815,105.87,407000000.0
2008-10-02 05:23:00,105.87,105.875,105.86,105.86,224800000.0
2008-10-02 05:24:00,105.86,105.86,105.82,105.82,203300000.0
2008-10-02 05:25:00,105.82,105.82,105.805,105.81,267300000.0
2008-10-02 05:26:00,105.81,105.815,105.805,105.81,100000000.0
2008-10-02 05:27:00,105.81,105.82,105.805,105.81,520000000.0
2008-10-02 05:28:00,105.81,105.815,105.805,105.805,513000000.0
2008-10-02 05:29:00,105.805,105.805,105.74,105.75,609800000.0
2008-10-02 05:30:00,105.75,105.77,105.735,105.735,417700000.0
2008-10-02 05:31:00,105.74,105.74,105.725,105.73,400999999.0
2008-10-02 05:32:00,105.73,105.74,105.73,105.74,184799999.0
2008-10-02 05:33:00,105.74,105.75,105.73,105.75,202600000.0
2008-10-02 05:34:00,105.75,105.805,105.75,105.77,537900000.0
2008-10-02 05:35:00,105.77,105.77,105.76,105.76,242899999.0
2008-10-02 05:36:00,105.76,105.78,105.76,105.78,282300000.0
2008-10-02 05:37:00,105.78,105.82,105.765,105.805,507400000.0
2008-10-02 05:38:00,105.8,105.81,105.8,105.805,60700000.0
2008-10-02 05:39:00,105.8,105.8,105.795,105.795,136900000.0
2008-10-02 05:40:00,105.8,105.8,105.775,105.775,188899998.0
2008-10-02 05:41:00,105.785,105.79,105.775,105.785,166800000.0
2008-10-02 05:42:00,105.785,105.785,105.78,105.78,171700000.0
2008-10-02 05:43:00,105.785,105.81,105.78,105.81,492100000.0
2008-10-02 05:44:00,105.81,105.81,105.8,105.8,279900000.0
2008-10-02 05:45:00,105.805,105.81,105.8,105.805,127100000.0
2008-10-02 05:46:00,105.81,105.815,105.78,105.79,203200000.0
2008-10-02 05:47:00,105.785,105.795,105.78,105.795,38499999.0
2008-10-02 05:48:00,105.795,105.8,105.795,105.795,30800000.0
2008-10-02 05:49:00,105.8,105.8,105.78,105.78,98200000.0
2008-10-02 05:50:00,105.78,105.79,105.775,105.79,254599999.0
2008-10-02 05:51:00,105.79,105.81,105.79,105.8,275900000.0
2008-10-02 05:52:00,105.795,105.815,105.795,105.81,145200000.0
2008-10-02 05:53:00,105.81,105.845,105.81,105.84,267900000.0
2008-10-02 05:54:00,105.835,105.845,105.83,105.84,210000000.0
2008-10-02 05:55:00,105.84,105.875,105.835,105.85,495300000.0
2008-10-02 05:56:00,105.85,105.86,105.845,105.85,149200000.0
2008-10-02 05:57:00,105.845,105.865,105.83,105.85,411400004.0
2008-10-02 05:58:00,105.85,105.86,105.83,105.85,252100000.0
2008-10-02 05:59:00,105.85,105.85,105.83,105.835,57500000.0
2008-10-02 06:00:00,105.835,105.84,105.825,105.83,177000000.0
2008-10-02 06:01:00,105.83,105.87,105.83,105.85,195900000.0
2008-10-02 06:02:00,105.855,105.865,105.85,105.85,204800000.0
2008-10-02 06:03:00,105.845,105.85,105.835,105.835,119200000.0
2008-10-02 06:04:00,105.84,105.845,105.83,105.84,234800000.0
2008-10-02 06:05:00,105.84,105.845,105.82,105.82,207900000.0
2008-10-02 06:06:00,105.82,105.83,105.8,105.825,467300000.0
2008-10-02 06:07:00,105.825,105.84,105.81,105.825,358200000.0
2008-10-02 06:08:00,105.825,105.825,105.81,105.815,228700001.0
2008-10-02 06:09:00,105.81,105.815,105.8,105.8,141800000.0
2008-10-02 06:10:00,105.8,105.8,105.795,105.795,91999999.0
2008-10-02 06:11:00,105.795,105.8,105.79,105.8,189400000.0
2008-10-02 06:12:00,105.8,105.805,105.795,105.805,88000000.0
2008-10-02 06:13:00,105.81,105.815,105.805,105.81,223000000.0
2008-10-02 06:14:00,105.81,105.81,105.765,105.77,297599999.0
2008-10-02 06:15:00,105.77,105.78,105.74,105.75,267900000.0
2008-10-02 06:16:00,105.75,105.775,105.75,105.765,88300000.0
2008-10-02 06:17:00,105.765,105.78,105.76,105.76,81700000.0
2008-10-02 06:18:00,105.76,105.775,105.75,105.76,89000000.0
2008-10-02 06:19:00,105.765,105.765,105.755,105.765,46800000.0
2008-10-02 06:20:00,105.765,105.765,105.76,105.76,61400000.0
2008-10-02 06:21:00,105.76,105.77,105.755,105.765,151800000.0
2008-10-02 06:22:00,105.765,105.765,105.755,105.755,58200000.0
2008-10-02 06:23:00,105.755,105.755,105.735,105.745,205000000.0
2008-10-02 06:24:00,105.745,105.75,105.725,105.74,505100000.0
2008-10-02 06:25:00,105.74,105.76,105.74,105.75,209000000.0
2008-10-02 06:26:00,105.75,105.76,105.75,105.755,184400000.0
2008-10-02 06:27:00,105.755,105.76,105.74,105.75,318200000.0
2008-10-02 06:28:00,105.75,105.75,105.72,105.72,238099996.0
2008-10-02 06:29:00,105.725,105.745,105.725,105.745,90500000.0
2008-10-02 06:30:00,105.745,105.75,105.73,105.745,209600000.0
2008-10-02 06:31:00,105.745,105.76,105.745,105.75,165200000.0
2008-10-02 06:32:00,105.75,105.76,105.74,105.755,170200001.0
2008-10-02 06:33:00,105.755,105.755,105.75,105.75,53000000.0
2008-10-02 06:34:00,105.75,105.755,105.745,105.755,182100000.0
2008-10-02 06:35:00,105.75,105.76,105.735,105.735,259000000.0
2008-10-02 06:36:00,105.735,105.75,105.735,105.74,334100000.0
2008-10-02 06:37:00,105.745,105.77,105.735,105.765,314800000.0
2008-10-02 06:38:00,105.765,105.775,105.735,105.755,449600000.0
2008-10-02 06:39:00,105.755,105.77,105.75,105.755,259800000.0
2008-10-02 06:40:00,105.755,105.76,105.75,105.75,132400000.0
2008-10-02 06:41:00,105.755,105.77,105.75,105.75,163000000.0
2008-10-02 06:42:00,105.75,105.77,105.75,105.76,427299998.0
2008-10-02 06:43:00,105.76,105.785,105.735,105.755,395699999.0
2008-10-02 06:44:00,105.75,105.78,105.745,105.78,417100000.0
2008-10-02 06:45:00,105.78,105.83,105.77,105.81,402400000.0
2008-10-02 06:46:00,105.81,105.81,105.765,105.78,296500000.0
2008-10-02 06:47:00,105.78,105.78,105.775,105.78,52500000.0
2008-10-02 06:48:00,105.78,105.79,105.78,105.79,186600000.0
2008-10-02 06:49:00,105.79,105.79,105.78,105.79,343200000.0
2008-10-02 06:50:00,105.79,105.79,105.78,105.78,379100000.0
2008-10-02 06:51:00,105.78,105.795,105.78,105.78,219899999.0
2008-10-02 06:52:00,105.78,105.78,105.78,105.78,10900000.0
2008-10-02 06:53:00,105.78,105.79,105.78,105.79,115800000.0
2008-10-02 06:54:00,105.79,105.8,105.79,105.8,183000000.0
2008-10-02 06:55:00,105.805,105.815,105.8,105.815,361700000.0
2008-10-02 06:56:00,105.815,105.815,105.78,105.78,151600000.0
2008-10-02 06:57:00,105.775,105.78,105.775,105.78,239100000.0
2008-10-02 06:58:00,105.78,105.78,105.78,105.78,69800000.0
2008-10-02 06:59:00,105.78,105.805,105.78,105.8,352400000.0
2008-10-02 07:00:00,105.8,105.81,105.795,105.8,146200000.0
2008-10-02 07:01:00,105.8,105.8,105.755,105.775,468200001.0
2008-10-02 07:02:00,105.77,105.78,105.76,105.78,271399995.0
2008-10-02 07:03:00,105.78,105.785,105.765,105.775,106600000.0
2008-10-02 07:04:00,105.785,105.795,105.77,105.775,158000000.0
2008-10-02 07:05:00,105.775,105.815,105.775,105.81,223300000.0
2008-10-02 07:06:00,105.81,105.855,105.805,105.835,337000000.0
2008-10-02 07:07:00,105.845,105.845,105.815,105.82,225200000.0
2008-10-02 07:08:00,105.825,105.83,105.82,105.825,384900004.0
2008-10-02 07:09:00,105.825,105.825,105.82,105.82,38200000.0
2008-10-02 07:10:00,105.82,105.82,105.805,105.805,211700000.0
2008-10-02 07:11:00,105.805,105.81,105.785,105.795,308500000.0
2008-10-02 07:12:00,105.8,105.81,105.79,105.795,203799999.0
2008-10-02 07:13:00,105.795,105.8,105.795,105.795,73499999.0
2008-10-02 07:14:00,105.795,105.795,105.775,105.775,156900000.0
2008-10-02 07:15:00,105.775,105.785,105.77,105.785,290700000.0
2008-10-02 07:16:00,105.785,105.82,105.775,105.795,686000003.0
2008-10-02 07:17:00,105.795,105.81,105.795,105.8,1445100014.0
2008-10-02 07:18:00,105.8,105.81,105.785,105.805,720100000.0
2008-10-02 07:19:00,105.795,105.81,105.765,105.765,477800000.0
2008-10-02 07:20:00,105.765,105.785,105.765,105.78,451899992.0
2008-10-02 07:21:00,105.78,105.785,105.775,105.78,287199995.0
2008-10-02 07:22:00,105.78,105.78,105.765,105.78,185099998.0
2008-10-02 07:23:00,105.78,105.795,105.78,105.795,81499999.0
2008-10-02 07:24:00,105.795,105.81,105.79,105.8,245000000.0
2008-10-02 07:25:00,105.8,105.83,105.8,105.83,501299998.0
2008-10-02 07:26:00,105.825,105.845,105.82,105.825,442300000.0
2008-10-02 07:27:00,105.83,105.84,105.825,105.83,253999998.0
2008-10-02 07:28:00,105.83,105.865,105.83,105.865,846600001.0
2008-10-02 07:29:00,105.865,105.875,105.835,105.84,533200000.0
2008-10-02 07:30:00,105.84,105.85,105.835,105.84,355800000.0
2008-10-02 07:31:00,105.84,105.85,105.82,105.825,207600000.0
2008-10-02 07:32:00,105.83,105.855,105.825,105.825,351800001.0
2008-10-02 07:33:00,105.825,105.835,105.825,105.835,366600002.0
2008-10-02 07:34:00,105.835,105.875,105.83,105.875,529499995.0
2008-10-02 07:35:00,105.88,105.885,105.865,105.885,377000000.0
2008-10-02 07:36:00,105.885,105.9,105.875,105.9,178800000.0
2008-10-02 07:37:00,105.905,105.94,105.905,105.93,516699999.0
2008-10-02 07:38:00,105.93,105.95,105.905,105.905,668899998.0
2008-10-02 07:39:00,105.905,105.92,105.905,105.905,450699999.0
2008-10-02 07:40:00,105.905,105.905,105.855,105.87,495200000.0
2008-10-02 07:41:00,105.87,105.87,105.845,105.85,331400000.0
2008-10-02 07:42:00,105.85,105.865,105.83,105.85,461700000.0
2008-10-02 07:43:00,105.85,105.85,105.8,105.81,358900000.0
2008-10-02 07:44:00,105.81,105.835,105.81,105.83,483600000.0
2008-10-02 07:45:00,105.825,105.835,105.825,105.83,376400000.0
2008-10-02 07:46:00,105.83,105.83,105.785,105.785,704499999.0
2008-10-02 07:47:00,105.775,105.79,105.775,105.775,451399992.0
2008-10-02 07:48:00,105.775,105.79,105.775,105.78,272599998.0
2008-10-02 07:49:00,105.78,105.81,105.78,105.805,639100000.0
2008-10-02 07:50:00,105.805,105.835,105.795,105.83,496099996.0
2008-10-02 07:51:00,105.83,105.855,105.83,105.85,341800000.0
2008-10-02 07:52:00,105.85,105.855,105.815,105.825,376499997.0
2008-10-02 07:53:00,105.825,105.825,105.795,105.795,443400000.0
2008-10-02 07:54:00,105.795,105.8,105.78,105.78,355600000.0
2008-10-02 07:55:00,105.78,105.815,105.78,105.8,299000000.0
2008-10-02 07:56:00,105.8,105.805,105.79,105.8,124200000.0
2008-10-02 07:57:00,105.8,105.8,105.8,105.8,124200000.0
2008-10-02 07:58:00,105.8,105.855,105.8,105.83,367300000.0
2008-10-02 07:59:00,105.83,105.835,105.795,105.835,525999997.0
2008-10-02 08:00:00,105.835,105.85,105.83,105.845,545999999.0
2008-10-02 08:01:00,105.845,105.845,105.81,105.82,462799998.0
2008-10-02 08:02:00,105.82,105.825,105.815,105.82,540900000.0
2008-10-02 08:03:00,105.82,105.835,105.815,105.82,593299997.0
2008-10-02 08:04:00,105.82,105.88,105.815,105.835,811299998.0
2008-10-02 08:05:00,105.83,105.845,105.79,105.815,589899998.0
2008-10-02 08:06:00,105.815,105.855,105.81,105.825,714399997.0
2008-10-02 08:07:00,105.825,105.835,105.805,105.81,1140299992.0
2008-10-02 08:08:00,105.81,105.82,105.77,105.785,1128399990.0
2008-10-02 08:09:00,105.775,105.775,105.735,105.735,1089699997.0
2008-10-02 08:10:00,105.735,105.755,105.72,105.73,1320400005.0
2008-10-02 08:11:00,105.73,105.73,105.69,105.69,788599999.0
2008-10-02 08:12:00,105.69,105.735,105.69,105.715,1068399993.0
2008-10-02 08:13:00,105.715,105.75,105.71,105.73,769500002.0
2008-10-02 08:14:00,105.73,105.77,105.725,105.765,809099999.0
2008-10-02 08:15:00,105.765,105.78,105.74,105.78,863499998.0
2008-10-02 08:16:00,105.78,105.785,105.75,105.77,1143900000.0
2008-10-02 08:17:00,105.77,105.8,105.765,105.77,777499999.0
2008-10-02 08:18:00,105.77,105.81,105.77,105.8,894500001.0
2008-10-02 08:19:00,105.795,105.86,105.795,105.81,1064199995.0
2008-10-02 08:20:00,105.81,105.83,105.79,105.83,1002999998.0
2008-10-02 08:21:00,105.825,105.835,105.805,105.81,1379399992.0
2008-10-02 08:22:00,105.81,105.82,105.805,105.81,781699995.0
2008-10-02 08:23:00,105.81,105.81,105.79,105.795,1355699991.0
2008-10-02 08:24:00,105.795,105.805,105.73,105.74,774300000.0
2008-10-02 08:25:00,105.745,105.77,105.735,105.77,560499999.0
2008-10-02 08:26:00,105.77,105.775,105.755,105.755,649500000.0
2008-10-02 08:27:00,105.755,105.77,105.755,105.765,665999997.0
2008-10-02 08:28:00,105.77,105.78,105.74,105.78,660799999.0
2008-10-02 08:29:00,105.78,105.79,105.755,105.755,1013099999.0
2008-10-02 08:30:00,105.755,105.755,105.7,105.715,844600000.0
2008-10-02 08:31:00,105.715,105.755,105.71,105.755,412900000.0
2008-10-02 08:32:00,105.755,105.785,105.72,105.74,429200000.0
2008-10-02 08:33:00,105.74,105.74,105.73,105.73,210799998.0
2008-10-02 08:34:00,105.73,105.745,105.715,105.72,746299997.0
2008-10-02 08:35:00,105.72,105.74,105.72,105.725,567699999.0
2008-10-02 08:36:00,105.725,105.74,105.72,105.73,560600002.0
2008-10-02 08:37:00,105.735,105.74,105.72,105.72,579599999.0
2008-10-02 08:38:00,105.725,105.745,105.725,105.745,358500000.0
2008-10-02 08:39:00,105.745,105.75,105.735,105.735,717700000.0
2008-10-02 08:40:00,105.73,105.735,105.72,105.725,574400000.0
2008-10-02 08:41:00,105.725,105.75,105.725,105.73,821699998.0
2008-10-02 08:42:00,105.735,105.755,105.725,105.75,501400000.0
2008-10-02 08:43:00,105.75,105.77,105.75,105.765,646000000.0
2008-10-02 08:44:00,105.765,105.77,105.74,105.755,1056300000.0
2008-10-02 08:45:00,105.755,105.755,105.725,105.73,709799999.0
2008-10-02 08:46:00,105.73,105.735,105.72,105.735,672300000.0
2008-10-02 08:47:00,105.735,105.735,105.72,105.725,347899999.0
2008-10-02 08:48:00,105.73,105.74,105.64,105.655,1168700000.0
2008-10-02 08:49:00,105.655,105.655,105.55,105.575,1035500000.0
2008-10-02 08:50:00,105.575,105.665,105.56,105.645,1419600003.0
2008-10-02 08:51:00,105.645,105.65,105.575,105.58,668900002.0
2008-10-02 08:52:00,105.58,105.59,105.535,105.535,594000000.0
2008-10-02 08:53:00,105.54,105.59,105.54,105.59,815999999.0
2008-10-02 08:54:00,105.59,105.61,105.585,105.61,481400000.0
2008-10-02 08:55:00,105.595,105.625,105.58,105.595,965299998.0
2008-10-02 08:56:00,105.6,105.63,105.58,105.63,927299999.0
2008-10-02 08:57:00,105.625,105.65,105.615,105.65,1229000001.0
2008-10-02 08:58:00,105.655,105.695,105.65,105.67,682999999.0
2008-10-02 08:59:00,105.67,105.695,105.67,105.685,637600001.0
2008-10-02 09:00:00,105.685,105.725,105.665,105.72,840200000.0
2008-10-02 09:01:00,105.72,105.76,105.72,105.755,889900003.0
2008-10-02 09:02:00,105.755,105.775,105.745,105.76,812500000.0
2008-10-02 09:03:00,105.76,105.78,105.735,105.75,860700000.0
2008-10-02 09:04:00,105.75,105.765,105.71,105.745,844599998.0
2008-10-02 09:05:00,105.745,105.76,105.71,105.72,974100000.0
2008-10-02 09:06:00,105.72,105.765,105.685,105.765,1036900000.0
2008-10-02 09:07:00,105.765,105.77,105.73,105.735,728099997.0
2008-10-02 09:08:00,105.73,105.745,105.72,105.745,770600001.0
2008-10-02 09:09:00,105.745,105.785,105.745,105.755,962400000.0
2008-10-02 09:10:00,105.76,105.775,105.755,105.765,694000000.0
2008-10-02 09:11:00,105.765,105.78,105.735,105.735,836299999.0
2008-10-02 09:12:00,105.735,105.77,105.73,105.755,527100000.0
2008-10-02 09:13:00,105.755,105.755,105.705,105.725,687000000.0
2008-10-02 09:14:00,105.725,105.73,105.675,105.7,1102600000.0
2008-10-02 09:15:00,105.7,105.75,105.66,105.735,1288600000.0
2008-10-02 09:16:00,105.735,105.845,105.735,105.79,1382200001.0
2008-10-02 09:17:00,105.79,105.87,105.785,105.855,1010500000.0
2008-10-02 09:18:00,105.855,105.88,105.83,105.87,744200000.0
2008-10-02 09:19:00,105.875,105.89,105.755,105.755,1368600007.0
2008-10-02 09:20:00,105.755,105.755,105.56,105.68,1562700000.0
2008-10-02 09:21:00,105.685,105.715,105.63,105.63,954500000.0
2008-10-02 09:22:00,105.63,105.645,105.575,105.575,1075100000.0
2008-10-02 09:23:00,105.575,105.585,105.525,105.53,815400001.0
2008-10-02 09:24:00,105.54,105.555,105.435,105.515,1057300003.0
2008-10-02 09:25:00,105.515,105.565,105.515,105.55,1178499998.0
2008-10-02 09:26:00,105.55,105.58,105.47,105.47,1061600000.0
2008-10-02 09:27:00,105.47,105.52,105.46,105.5,962300001.0
2008-10-02 09:28:00,105.5,105.505,105.43,105.445,848400001.0
2008-10-02 09:29:00,105.45,105.47,105.405,105.43,775799999.0
2008-10-02 09:30:00,105.435,105.525,105.425,105.49,736799999.0
2008-10-02 09:31:00,105.49,105.52,105.45,105.47,552700000.0
2008-10-02 09:32:00,105.47,105.475,105.36,105.39,809400000.0
2008-10-02 09:33:00,105.385,105.5,105.37,105.49,864900000.0
2008-10-02 09:34:00,105.5,105.52,105.42,105.43,801900001.0
2008-10-02 09:35:00,105.44,105.47,105.42,105.445,630800000.0
2008-10-02 09:36:00,105.44,105.455,105.415,105.45,639300001.0
2008-10-02 09:37:00,105.455,105.52,105.445,105.51,496100000.0
2008-10-02 09:38:00,105.515,105.53,105.48,105.5,873100000.0
2008-10-02 09:39:00,105.5,105.5,105.44,105.465,814800000.0
2008-10-02 09:40:00,105.465,105.5,105.45,105.485,650000000.0
2008-10-02 09:41:00,105.48,105.48,105.42,105.42,513700000.0
2008-10-02 09:42:00,105.42,105.45,105.4,105.42,432700000.0
2008-10-02 09:43:00,105.415,105.44,105.41,105.44,510500000.0
2008-10-02 09:44:00,105.44,105.45,105.41,105.42,651000000.0
2008-10-02 09:45:00,105.42,105.44,105.4,105.435,394400000.0
2008-10-02 09:46:00,105.435,105.47,105.435,105.46,456400000.0
2008-10-02 09:47:00,105.46,105.475,105.425,105.45,601700000.0
2008-10-02 09:48:00,105.45,105.465,105.425,105.44,368300000.0
2008-10-02 09:49:00,105.44,105.455,105.425,105.445,583800000.0
2008-10-02 09:50:00,105.445,105.45,105.42,105.44,750300000.0
2008-10-02 09:51:00,105.445,105.45,105.425,105.435,376000000.0
2008-10-02 09:52:00,105.44,105.44,105.415,105.42,565500000.0
2008-10-02 09:53:00,105.42,105.425,105.38,105.41,570099999.0
2008-10-02 09:54:00,105.415,105.42,105.375,105.38,863200000.0
2008-10-02 09:55:00,105.38,105.39,105.335,105.365,676100000.0
2008-10-02 09:56:00,105.365,105.38,105.355,105.36,753300002.0
2008-10-02 09:57:00,105.36,105.36,105.33,105.34,637400000.0
2008-10-02 09:58:00,105.35,105.35,105.3,105.33,930939643.0
2008-10-02 09:59:00,105.33,105.35,105.32,105.32,1220799999.0
2008-10-02 10:00:00,105.32,105.325,105.275,105.305,1294649996.0
2008-10-02 10:01:00,105.3,105.315,105.29,105.295,1121600001.0
2008-10-02 10:02:00,105.295,105.3,105.255,105.26,959100000.0
2008-10-02 10:03:00,105.255,105.3,105.255,105.27,653100000.0
2008-10-02 10:04:00,105.27,105.29,105.27,105.275,730400001.0
2008-10-02 10:05:00,105.27,105.275,105.225,105.23,659400000.0
2008-10-02 10:06:00,105.23,105.265,105.23,105.245,745400000.0
2008-10-02 10:07:00,105.24,105.275,105.22,105.26,1001000000.0
2008-10-02 10:08:00,105.26,105.28,105.255,105.27,849500000.0
2008-10-02 10:09:00,105.27,105.32,105.26,105.315,942100002.0
2008-10-02 10:10:00,105.32,105.35,105.3,105.335,1187800000.0
2008-10-02 10:11:00,105.335,105.355,105.33,105.335,726100000.0
2008-10-02 10:12:00,105.335,105.34,105.275,105.3,970400002.0
2008-10-02 10:13:00,105.295,105.325,105.27,105.305,1318899996.0
2008-10-02 10:14:00,105.31,105.31,105.275,105.29,1004799999.0
2008-10-02 10:15:00,105.29,105.29,105.26,105.275,796800000.0
2008-10-02 10:16:00,105.275,105.285,105.25,105.28,1031400000.0
2008-10-02 10:17:00,105.28,105.345,105.265,105.32,639700000.0
2008-10-02 10:18:00,105.315,105.32,105.25,105.26,662700002.0
2008-10-02 10:19:00,105.26,105.29,105.25,105.29,789699999.0
2008-10-02 10:20:00,105.295,105.31,105.27,105.3,586200001.0
2008-10-02 10:21:00,105.3,105.325,105.29,105.32,537600000.0
2008-10-02 10:22:00,105.32,105.33,105.3,105.315,526900000.0
2008-10-02 10:23:00,105.315,105.325,105.29,105.295,527599999.0
2008-10-02 10:24:00,105.29,105.29,105.275,105.29,534900000.0
2008-10-02 10:25:00,105.29,105.3,105.275,105.285,654100000.0
2008-10-02 10:26:00,105.285,105.295,105.275,105.275,609200000.0
2008-10-02 10:27:00,105.275,105.295,105.26,105.295,460700000.0
2008-10-02 10:28:00,105.3,105.3,105.27,105.285,707900000.0
2008-10-02 10:29:00,105.285,105.305,105.265,105.305,767700000.0
2008-10-02 10:30:00,105.315,105.325,105.305,105.31,527900000.0
2008-10-02 10:31:00,105.31,105.365,105.305,105.355,1273600003.0
2008-10-02 10:32:00,105.355,105.41,105.355,105.385,1135200000.0
2008-10-02 10:33:00,105.385,105.43,105.38,105.43,805499999.0
2008-10-02 10:34:00,105.43,105.435,105.39,105.41,919699998.0
2008-10-02 10:35:00,105.405,105.415,105.36,105.37,1593199991.0
2008-10-02 10:36:00,105.37,105.4,105.37,105.38,941900002.0
2008-10-02 10:37:00,105.385,105.39,105.365,105.365,810700003.0
2008-10-02 10:38:00,105.365,105.365,105.295,105.315,1161100002.0
2008-10-02 10:39:00,105.315,105.33,105.3,105.325,919100000.0
2008-10-02 10:40:00,105.33,105.34,105.31,105.315,518800000.0
2008-10-02 10:41:00,105.315,105.37,105.31,105.36,577300001.0
2008-10-02 10:42:00,105.355,105.385,105.335,105.38,610400001.0
2008-10-02 10:43:00,105.38,105.4,105.37,105.395,1091100001.0
2008-10-02 10:44:00,105.395,105.405,105.33,105.34,1118700001.0
2008-10-02 10:45:00,105.34,105.39,105.34,105.39,939900002.0
2008-10-02 10:46:00,105.39,105.415,105.385,105.41,576900000.0
2008-10-02 10:47:00,105.41,105.42,105.36,105.365,664900000.0
2008-10-02 10:48:00,105.365,105.42,105.365,105.385,784400003.0
2008-10-02 10:49:00,105.39,105.39,105.36,105.36,453200001.0
2008-10-02 10:50:00,105.36,105.36,105.31,105.32,483500000.0
2008-10-02 10:51:00,105.315,105.315,105.28,105.295,533400000.0
2008-10-02 10:52:00,105.295,105.305,105.28,105.295,420800000.0
2008-10-02 10:53:00,105.295,105.32,105.295,105.32,227500000.0
2008-10-02 10:54:00,105.32,105.37,105.32,105.35,704200000.0
2008-10-02 10:55:00,105.34,105.43,105.325,105.415,924599999.0
2008-10-02 10:56:00,105.41,105.43,105.385,105.425,796000000.0
2008-10-02 10:57:00,105.425,105.43,105.36,105.365,752600000.0
2008-10-02 10:58:00,105.365,105.375,105.32,105.32,893200000.0
2008-10-02 10:59:00,105.32,105.35,105.31,105.34,455000001.0
2008-10-02 11:00:00,105.34,105.36,105.315,105.355,767300000.0
2008-10-02 11:01:00,105.355,105.36,105.315,105.36,982600000.0
2008-10-02 11:02:00,105.375,105.385,105.35,105.36,584799999.0
2008-10-02 11:03:00,105.36,105.365,105.32,105.335,611400000.0
2008-10-02 11:04:00,105.335,105.36,105.335,105.35,404700000.0
2008-10-02 11:05:00,105.355,105.36,105.325,105.335,485800000.0
2008-10-02 11:06:00,105.34,105.345,105.32,105.33,430400000.0
2008-10-02 11:07:00,105.33,105.35,105.325,105.335,484800004.0
2008-10-02 11:08:00,105.335,105.365,105.32,105.36,438100000.0
2008-10-02 11:09:00,105.36,105.36,105.33,105.35,510000000.0
2008-10-02 11:10:00,105.35,105.355,105.335,105.35,397800001.0
2008-10-02 11:11:00,105.345,105.35,105.33,105.34,363900000.0
2008-10-02 11:12:00,105.34,105.35,105.335,105.35,409600000.0
2008-10-02 11:13:00,105.35,105.37,105.335,105.345,606800000.0
2008-10-02 11:14:00,105.345,105.345,105.32,105.33,454700000.0
2008-10-02 11:15:00,105.33,105.34,105.32,105.325,396000000.0
2008-10-02 11:16:00,105.33,105.335,105.32,105.33,505400000.0
2008-10-02 11:17:00,105.335,105.35,105.33,105.35,468400000.0
2008-10-02 11:18:00,105.35,105.365,105.345,105.36,774100000.0
2008-10-02 11:19:00,105.365,105.375,105.345,105.35,425700000.0
2008-10-02 11:20:00,105.355,105.355,105.34,105.35,595200000.0
2008-10-02 11:21:00,105.35,105.365,105.34,105.36,680500001.0
2008-10-02 11:22:00,105.37,105.375,105.345,105.345,280500000.0
2008-10-02 11:23:00,105.345,105.355,105.34,105.34,700600000.0
2008-10-02 11:24:00,105.34,105.34,105.28,105.28,603000001.0
2008-10-02 11:25:00,105.29,105.34,105.285,105.325,600800000.0
2008-10-02 11:26:00,105.325,105.355,105.315,105.355,371300001.0
2008-10-02 11:27:00,105.355,105.38,105.355,105.37,279500000.0
2008-10-02 11:28:00,105.37,105.375,105.355,105.36,316100000.0
2008-10-02 11:29:00,105.36,105.39,105.36,105.39,500500000.0
2008-10-02 11:30:00,105.39,105.395,105.36,105.395,509600000.0
2008-10-02 11:31:00,105.395,105.425,105.38,105.38,750700000.0
2008-10-02 11:32:00,105.38,105.415,105.375,105.38,967300000.0
2008-10-02 11:33:00,105.38,105.415,105.37,105.39,685000000.0
2008-10-02 11:34:00,105.39,105.41,105.39,105.395,619199999.0
2008-10-02 11:35:00,105.395,105.435,105.395,105.43,661500000.0
2008-10-02 11:36:00,105.43,105.44,105.405,105.41,242700000.0
2008-10-02 11:37:00,105.405,105.415,105.39,105.41,662500000.0
2008-10-02 11:38:00,105.41,105.42,105.39,105.4,642400000.0
2008-10-02 11:39:00,105.4,105.4,105.38,105.39,552000000.0
2008-10-02 11:40:00,105.39,105.39,105.355,105.355,553800000.0
2008-10-02 11:41:00,105.355,105.375,105.355,105.36,706099999.0
2008-10-02 11:42:00,105.36,105.43,105.355,105.425,680800001.0
2008-10-02 11:43:00,105.43,105.465,105.42,105.45,776499997.0
2008-10-02 11:44:00,105.45,105.465,105.43,105.435,929199999.0
2008-10-02 11:45:00,105.435,105.44,105.42,105.42,590600000.0
2008-10-02 11:46:00,105.42,105.43,105.395,105.4,720300000.0
2008-10-02 11:47:00,105.4,105.42,105.375,105.39,834000000.0
2008-10-02 11:48:00,105.385,105.42,105.375,105.385,863200000.0
2008-10-02 11:49:00,105.385,105.44,105.385,105.42,840300000.0
2008-10-02 11:50:00,105.415,105.42,105.365,105.39,560300000.0
2008-10-02 11:51:00,105.39,105.405,105.385,105.385,500000000.0
2008-10-02 11:52:00,105.385,105.395,105.38,105.39,238800000.0
2008-10-02 11:53:00,105.39,105.395,105.38,105.38,421800001.0
2008-10-02 11:54:00,105.38,105.405,105.38,105.39,802899999.0
2008-10-02 11:55:00,105.39,105.395,105.315,105.32,971200001.0
2008-10-02 11:56:00,105.32,105.37,105.32,105.34,880599999.0
2008-10-02 11:57:00,105.34,105.35,105.335,105.35,499700000.0
2008-10-02 11:58:00,105.35,105.36,105.33,105.335,337500000.0
2008-10-02 11:59:00,105.335,105.35,105.315,105.315,488100000.0
2008-10-02 12:00:00,105.31,105.365,105.28,105.29,1195500001.0
2008-10-02 12:01:00,105.295,105.325,105.29,105.3,761400000.0
2008-10-02 12:02:00,105.3,105.38,105.29,105.37,670200000.0
2008-10-02 12:03:00,105.375,105.42,105.37,105.41,769100000.0
2008-10-02 12:04:00,105.41,105.435,105.405,105.42,539700000.0
2008-10-02 12:05:00,105.42,105.42,105.355,105.355,542499999.0
2008-10-02 12:06:00,105.355,105.355,105.325,105.34,634600000.0
2008-10-02 12:07:00,105.34,105.4,105.335,105.365,927500001.0
2008-10-02 12:08:00,105.365,105.39,105.365,105.375,984800000.0
2008-10-02 12:09:00,105.38,105.385,105.345,105.38,862999999.0
2008-10-02 12:10:00,105.38,105.38,105.32,105.375,981000000.0
2008-10-02 12:11:00,105.375,105.39,105.375,105.385,215900000.0
2008-10-02 12:12:00,105.385,105.42,105.385,105.42,469700000.0
2008-10-02 12:13:00,105.42,105.44,105.41,105.425,454300000.0
2008-10-02 12:14:00,105.43,105.43,105.39,105.4,438600000.0
2008-10-02 12:15:00,105.395,105.405,105.37,105.37,445300000.0
2008-10-02 12:16:00,105.37,105.385,105.36,105.365,653100000.0
2008-10-02 12:17:00,105.365,105.38,105.365,105.37,708300003.0
2008-10-02 12:18:00,105.37,105.375,105.36,105.375,426000000.0
2008-10-02 12:19:00,105.375,105.375,105.355,105.355,202600000.0
2008-10-02 12:20:00,105.355,105.365,105.35,105.355,138000000.0
2008-10-02 12:21:00,105.35,105.395,105.34,105.38,563100000.0
2008-10-02 12:22:00,105.38,105.38,105.36,105.37,398800000.0
2008-10-02 12:23:00,105.37,105.37,105.35,105.365,206700000.0
2008-10-02 12:24:00,105.36,105.365,105.355,105.36,96400000.0
2008-10-02 12:25:00,105.365,105.365,105.345,105.35,200000000.0
2008-10-02 12:26:00,105.345,105.35,105.33,105.335,243000000.0
2008-10-02 12:27:00,105.335,105.34,105.32,105.33,418400000.0
2008-10-02 12:28:00,105.325,105.34,105.31,105.315,367100000.0
2008-10-02 12:29:00,105.31,105.33,105.305,105.33,456000000.0
2008-10-02 12:30:00,105.33,105.355,105.33,105.355,72900000.0
2008-10-02 12:31:00,105.355,105.365,105.345,105.36,308200000.0
2008-10-02 12:32:00,105.365,105.37,105.36,105.36,158000000.0
2008-10-02 12:33:00,105.36,105.36,105.355,105.355,103600000.0
2008-10-02 12:34:00,105.355,105.365,105.35,105.35,255200000.0
2008-10-02 12:35:00,105.35,105.405,105.35,105.4,482800000.0
2008-10-02 12:36:00,105.405,105.43,105.4,105.42,175200000.0
2008-10-02 12:37:00,105.42,105.42,105.41,105.415,344600000.0
2008-10-02 12:38:00,105.415,105.425,105.41,105.425,397100000.0
2008-10-02 12:39:00,105.425,105.425,105.4,105.4,276100000.0
2008-10-02 12:40:00,105.4,105.4,105.375,105.38,234599998.0
2008-10-02 12:41:00,105.38,105.385,105.355,105.375,588100000.0
2008-10-02 12:42:00,105.375,105.38,105.36,105.37,660400000.0
2008-10-02 12:43:00,105.37,105.385,105.365,105.375,175600000.0
2008-10-02 12:44:00,105.37,105.39,105.37,105.375,151200000.0
2008-10-02 12:45:00,105.375,105.4,105.37,105.395,241300000.0
2008-10-02 12:46:00,105.395,105.415,105.39,105.4,432900001.0
2008-10-02 12:47:00,105.405,105.44,105.4,105.435,615300000.0
2008-10-02 12:48:00,105.435,105.495,105.42,105.495,803400000.0
2008-10-02 12:49:00,105.495,105.55,105.48,105.54,897100003.0
2008-10-02 12:50:00,105.535,105.55,105.53,105.53,449700000.0
2008-10-02 12:51:00,105.53,105.53,105.505,105.51,551200000.0
2008-10-02 12:52:00,105.515,105.52,105.5,105.52,439500000.0
2008-10-02 12:53:00,105.515,105.53,105.485,105.49,466200000.0
2008-10-02 12:54:00,105.49,105.51,105.48,105.5,642500000.0
2008-10-02 12:55:00,105.505,105.525,105.5,105.52,562700000.0
2008-10-02 12:56:00,105.515,105.525,105.505,105.52,706400000.0
2008-10-02 12:57:00,105.525,105.54,105.5,105.505,1119400000.0
2008-10-02 12:58:00,105.505,105.525,105.5,105.51,754800000.0
2008-10-02 12:59:00,105.51,105.51,105.49,105.51,944600000.0
2008-10-02 13:00:00,105.51,105.53,105.505,105.515,981100000.0
2008-10-02 13:01:00,105.525,105.535,105.515,105.53,681700000.0
2008-10-02 13:02:00,105.535,105.535,105.52,105.525,533400000.0
2008-10-02 13:03:00,105.53,105.54,105.525,105.525,488500000.0
2008-10-02 13:04:00,105.525,105.535,105.515,105.53,420700000.0
2008-10-02 13:05:00,105.53,105.535,105.515,105.52,442500000.0
2008-10-02 13:06:00,105.515,105.535,105.515,105.53,369200000.0
2008-10-02 13:07:00,105.53,105.545,105.525,105.53,726000000.0
2008-10-02 13:08:00,105.535,105.54,105.51,105.515,734200000.0
2008-10-02 13:09:00,105.515,105.525,105.51,105.51,296700000.0
2008-10-02 13:10:00,105.51,105.515,105.51,105.51,274300000.0
2008-10-02 13:11:00,105.51,105.53,105.51,105.53,458000000.0
2008-10-02 13:12:00,105.53,105.54,105.415,105.415,1209300002.0
2008-10-02 13:13:00,105.415,105.425,105.365,105.37,803400000.0
2008-10-02 13:14:00,105.37,105.41,105.36,105.405,888600000.0
2008-10-02 13:15:00,105.41,105.42,105.395,105.405,829500000.0
2008-10-02 13:16:00,105.4,105.4,105.38,105.395,483100000.0
2008-10-02 13:17:00,105.395,105.405,105.365,105.385,747400000.0
2008-10-02 13:18:00,105.385,105.39,105.365,105.37,665100000.0
2008-10-02 13:19:00,105.37,105.375,105.355,105.37,475500000.0
2008-10-02 13:20:00,105.375,105.425,105.37,105.425,629000000.0
2008-10-02 13:21:00,105.425,105.43,105.39,105.405,644100000.0
2008-10-02 13:22:00,105.405,105.41,105.385,105.395,382700000.0
2008-10-02 13:23:00,105.395,105.42,105.37,105.375,694699999.0
2008-10-02 13:24:00,105.375,105.405,105.35,105.37,1036600002.0
2008-10-02 13:25:00,105.37,105.375,105.31,105.335,664900000.0
2008-10-02 13:26:00,105.335,105.38,105.325,105.35,743300000.0
2008-10-02 13:27:00,105.35,105.415,105.34,105.39,852899998.0
2008-10-02 13:28:00,105.39,105.39,105.34,105.38,766500000.0
2008-10-02 13:29:00,105.38,105.41,105.37,105.395,919100000.0
2008-10-02 13:30:00,105.405,105.405,105.38,105.385,478500000.0
2008-10-02 13:31:00,105.385,105.4,105.38,105.39,663900000.0
2008-10-02 13:32:00,105.39,105.39,105.37,105.375,371200000.0
2008-10-02 13:33:00,105.375,105.39,105.34,105.385,937500000.0
2008-10-02 13:34:00,105.385,105.405,105.37,105.375,597799999.0
2008-10-02 13:35:00,105.375,105.375,105.35,105.35,375000000.0
2008-10-02 13:36:00,105.355,105.38,105.355,105.36,540500000.0
2008-10-02 13:37:00,105.36,105.37,105.34,105.365,854399998.0
2008-10-02 13:38:00,105.37,105.375,105.34,105.345,553500000.0
2008-10-02 13:39:00,105.34,105.365,105.325,105.34,1076700000.0
2008-10-02 13:40:00,105.34,105.35,105.32,105.335,994900001.0
2008-10-02 13:41:00,105.335,105.355,105.32,105.35,861300000.0
2008-10-02 13:42:00,105.35,105.36,105.35,105.36,474000000.0
2008-10-02 13:43:00,105.355,105.405,105.325,105.325,676300001.0
2008-10-02 13:44:00,105.335,105.365,105.325,105.35,249500000.0
2008-10-02 13:45:00,105.355,105.36,105.295,105.345,734400000.0
2008-10-02 13:46:00,105.345,105.35,105.33,105.34,745100000.0
2008-10-02 13:47:00,105.34,105.34,105.32,105.325,910300001.0
2008-10-02 13:48:00,105.325,105.33,105.3,105.305,738700001.0
2008-10-02 13:49:00,105.305,105.31,105.27,105.285,819100000.0
2008-10-02 13:50:00,105.29,105.315,105.275,105.315,536400000.0
2008-10-02 13:51:00,105.315,105.325,105.29,105.3,880900001.0
2008-10-02 13:52:00,105.3,105.335,105.275,105.275,846586000.0
2008-10-02 13:53:00,105.275,105.3,105.275,105.28,1197121000.0
2008-10-02 13:54:00,105.28,105.315,105.275,105.305,1062300000.0
2008-10-02 13:55:00,105.305,105.33,105.295,105.33,808700003.0
2008-10-02 13:56:00,105.33,105.335,105.32,105.325,632200000.0
2008-10-02 13:57:00,105.325,105.365,105.325,105.365,783100000.0
2008-10-02 13:58:00,105.36,105.36,105.34,105.35,602300000.0
2008-10-02 13:59:00,105.35,105.42,105.35,105.405,713400000.0
2008-10-02 14:00:00,105.41,105.41,105.375,105.4,748700000.0
2008-10-02 14:01:00,105.395,105.4,105.355,105.37,559000000.0
2008-10-02 14:02:00,105.37,105.375,105.35,105.365,567200003.0
2008-10-02 14:03:00,105.365,105.38,105.36,105.375,364600000.0
2008-10-02 14:04:00,105.375,105.39,105.375,105.385,489200000.0
2008-10-02 14:05:00,105.38,105.395,105.375,105.385,395500000.0
2008-10-02 14:06:00,105.385,105.385,105.36,105.37,751999999.0
2008-10-02 14:07:00,105.37,105.39,105.37,105.385,400400000.0
2008-10-02 14:08:00,105.385,105.42,105.385,105.415,537800000.0
2008-10-02 14:09:00,105.415,105.42,105.41,105.41,559500000.0
2008-10-02 14:10:00,105.415,105.42,105.32,105.335,699099998.0
2008-10-02 14:11:00,105.335,105.34,105.32,105.325,575299991.0
2008-10-02 14:12:00,105.325,105.345,105.325,105.34,354899999.0
2008-10-02 14:13:00,105.345,105.345,105.28,105.305,517300001.0
2008-10-02 14:14:00,105.305,105.345,105.295,105.34,717200003.0
2008-10-02 14:15:00,105.34,105.37,105.335,105.355,701900000.0
2008-10-02 14:16:00,105.355,105.395,105.355,105.39,833500000.0
2008-10-02 14:17:00,105.39,105.405,105.39,105.39,617400000.0
2008-10-02 14:18:00,105.39,105.405,105.39,105.39,592800000.0
2008-10-02 14:19:00,105.39,105.4,105.37,105.38,604200000.0
2008-10-02 14:20:00,105.38,105.44,105.38,105.435,882400000.0
2008-10-02 14:21:00,105.43,105.44,105.43,105.435,593900000.0
2008-10-02 14:22:00,105.435,105.46,105.43,105.455,614199999.0
2008-10-02 14:23:00,105.455,105.455,105.43,105.44,814100000.0
2008-10-02 14:24:00,105.44,105.44,105.365,105.365,715500000.0
2008-10-02 14:25:00,105.365,105.37,105.36,105.365,448300000.0
2008-10-02 14:26:00,105.365,105.37,105.34,105.355,584799997.0
2008-10-02 14:27:00,105.355,105.375,105.33,105.375,615900000.0
2008-10-02 14:28:00,105.385,105.39,105.36,105.385,376300000.0
2008-10-02 14:29:00,105.38,105.42,105.36,105.365,341600000.0
2008-10-02 14:30:00,105.365,105.375,105.325,105.335,995200000.0
2008-10-02 14:31:00,105.335,105.36,105.32,105.36,895600000.0
2008-10-02 14:32:00,105.365,105.385,105.36,105.365,724800000.0
2008-10-02 14:33:00,105.365,105.45,105.36,105.435,779000000.0
2008-10-02 14:34:00,105.44,105.44,105.365,105.395,894399997.0
2008-10-02 14:35:00,105.395,105.585,105.395,105.405,830000005.0
2008-10-02 14:36:00,105.42,105.51,105.325,105.405,1051299999.0
2008-10-02 14:37:00,105.405,105.54,105.385,105.515,699300000.0
2008-10-02 14:38:00,105.515,105.595,105.515,105.53,572700000.0
2008-10-02 14:39:00,105.525,105.605,105.525,105.555,357400000.0
2008-10-02 14:40:00,105.555,105.56,105.495,105.51,835900001.0
2008-10-02 14:41:00,105.51,105.555,105.51,105.53,732200000.0
2008-10-02 14:42:00,105.53,105.53,105.5,105.5,577500000.0
2008-10-02 14:43:00,105.5,105.505,105.465,105.495,809200000.0
2008-10-02 14:44:00,105.495,105.51,105.485,105.495,488800000.0
2008-10-02 14:45:00,105.495,105.515,105.43,105.43,799599999.0
2008-10-02 14:46:00,105.435,105.455,105.42,105.44,906200000.0
2008-10-02 14:47:00,105.435,105.465,105.425,105.455,950600000.0
2008-10-02 14:48:00,105.455,105.485,105.435,105.48,956900000.0
2008-10-02 14:49:00,105.48,105.535,105.445,105.49,1004800003.0
2008-10-02 14:50:00,105.495,105.58,105.475,105.56,798200000.0
2008-10-02 14:51:00,105.565,105.57,105.475,105.51,926900001.0
2008-10-02 14:52:00,105.515,105.565,105.505,105.52,1075400000.0
2008-10-02 14:53:00,105.515,105.595,105.495,105.58,1108100001.0
2008-10-02 14:54:00,105.585,105.61,105.565,105.58,966600000.0
2008-10-02 14:55:00,105.57,105.595,105.535,105.55,912099999.0
2008-10-02 14:56:00,105.55,105.61,105.55,105.585,915999999.0
2008-10-02 14:57:00,105.59,105.61,105.545,105.555,951000000.0
2008-10-02 14:58:00,105.55,105.595,105.53,105.56,768500000.0
2008-10-02 14:59:00,105.56,105.595,105.555,105.595,731399999.0
2008-10-02 15:00:00,105.59,105.595,105.575,105.58,498600000.0
2008-10-02 15:01:00,105.575,105.61,105.57,105.57,643200000.0
2008-10-02 15:02:00,105.57,105.58,105.51,105.515,440600000.0
2008-10-02 15:03:00,105.52,105.55,105.515,105.55,338400000.0
2008-10-02 15:04:00,105.545,105.57,105.54,105.545,389400000.0
2008-10-02 15:05:00,105.545,105.555,105.525,105.535,538199999.0
2008-10-02 15:06:00,105.535,105.565,105.51,105.565,456700000.0
2008-10-02 15:07:00,105.56,105.58,105.535,105.565,528000000.0
2008-10-02 15:08:00,105.565,105.62,105.565,105.615,707500000.0
2008-10-02 15:09:00,105.615,105.725,105.595,105.725,624700000.0
2008-10-02 15:10:00,105.725,105.74,105.71,105.72,711100000.0
2008-10-02 15:11:00,105.725,105.75,105.71,105.72,690400000.0
2008-10-02 15:12:00,105.72,105.72,105.66,105.67,755199998.0
2008-10-02 15:13:00,105.67,105.685,105.66,105.67,369900000.0
2008-10-02 15:14:00,105.67,105.67,105.61,105.62,578900000.0
2008-10-02 15:15:00,105.625,105.64,105.6,105.615,412200000.0
2008-10-02 15:16:00,105.615,105.625,105.605,105.615,418100000.0
2008-10-02 15:17:00,105.615,105.625,105.605,105.62,447500000.0
2008-10-02 15:18:00,105.62,105.635,105.555,105.585,628200000.0
2008-10-02 15:19:00,105.585,105.66,105.585,105.65,621400001.0
2008-10-02 15:20:00,105.65,105.65,105.615,105.615,705199999.0
2008-10-02 15:21:00,105.615,105.64,105.6,105.64,615700000.0
2008-10-02 15:22:00,105.64,105.66,105.62,105.655,725800000.0
2008-10-02 15:23:00,105.655,105.67,105.65,105.66,398599999.0
2008-10-02 15:24:00,105.66,105.66,105.63,105.63,759300000.0
2008-10-02 15:25:00,105.625,105.655,105.605,105.64,645700000.0
2008-10-02 15:26:00,105.635,105.66,105.63,105.655,391200000.0
2008-10-02 15:27:00,105.655,105.67,105.625,105.63,839100000.0
2008-10-02 15:28:00,105.63,105.63,105.58,105.59,679899996.0
2008-10-02 15:29:00,105.59,105.59,105.56,105.57,433300000.0
2008-10-02 15:30:00,105.57,105.625,105.57,105.61,614400000.0
2008-10-02 15:31:00,105.61,105.645,105.605,105.64,644200002.0
2008-10-02 15:32:00,105.64,105.67,105.61,105.61,761200001.0
2008-10-02 15:33:00,105.615,105.62,105.595,105.605,601299999.0
2008-10-02 15:34:00,105.605,105.625,105.6,105.605,700600000.0
2008-10-02 15:35:00,105.605,105.605,105.56,105.565,725600000.0
2008-10-02 15:36:00,105.565,105.575,105.555,105.565,480200000.0
2008-10-02 15:37:00,105.565,105.585,105.555,105.575,756799999.0
2008-10-02 15:38:00,105.575,105.59,105.555,105.565,522600001.0
2008-10-02 15:39:00,105.56,105.57,105.545,105.545,591599999.0
2008-10-02 15:40:00,105.545,105.575,105.515,105.54,902900000.0
2008-10-02 15:41:00,105.535,105.545,105.515,105.53,633600000.0
2008-10-02 15:42:00,105.525,105.54,105.52,105.53,683800002.0
2008-10-02 15:43:00,105.535,105.535,105.415,105.44,814599998.0
2008-10-02 15:44:00,105.44,105.47,105.355,105.365,1175200000.0
2008-10-02 15:45:00,105.365,105.4,105.365,105.39,1038599994.0
2008-10-02 15:46:00,105.4,105.4,105.38,105.38,503200000.0
2008-10-02 15:47:00,105.38,105.41,105.375,105.41,502300001.0
2008-10-02 15:48:00,105.41,105.445,105.41,105.425,540200001.0
2008-10-02 15:49:00,105.42,105.425,105.37,105.41,661300000.0
2008-10-02 15:50:00,105.41,105.43,105.395,105.395,672000000.0
2008-10-02 15:51:00,105.395,105.405,105.375,105.38,609600000.0
2008-10-02 15:52:00,105.38,105.4,105.35,105.36,700099999.0
2008-10-02 15:53:00,105.365,105.405,105.355,105.375,603699999.0
2008-10-02 15:54:00,105.375,105.4,105.365,105.4,441500000.0
2008-10-02 15:55:00,105.4,105.445,105.385,105.435,513400000.0
2008-10-02 15:56:00,105.435,105.465,105.435,105.465,617600000.0
2008-10-02 15:57:00,105.46,105.49,105.46,105.475,573999999.0
2008-10-02 15:58:00,105.475,105.49,105.46,105.48,557200000.0
2008-10-02 15:59:00,105.48,105.5,105.445,105.445,799900000.0
2008-10-02 16:00:00,105.44,105.495,105.375,105.45,811899999.0
2008-10-02 16:01:00,105.445,105.46,105.42,105.435,508800000.0
2008-10-02 16:02:00,105.435,105.44,105.385,105.41,730900000.0
2008-10-02 16:03:00,105.41,105.485,105.395,105.475,625800000.0
2008-10-02 16:04:00,105.475,105.5,105.445,105.485,731799999.0
2008-10-02 16:05:00,105.485,105.49,105.445,105.445,673799999.0
2008-10-02 16:06:00,105.45,105.455,105.38,105.38,762199996.0
2008-10-02 16:07:00,105.38,105.415,105.375,105.385,1050999997.0
2008-10-02 16:08:00,105.385,105.39,105.36,105.37,1087399995.0
2008-10-02 16:09:00,105.365,105.425,105.365,105.39,927699999.0
2008-10-02 16:10:00,105.39,105.42,105.385,105.415,832400000.0
2008-10-02 16:11:00,105.42,105.435,105.39,105.425,743599999.0
2008-10-02 16:12:00,105.425,105.425,105.385,105.415,645600001.0
2008-10-02 16:13:00,105.415,105.46,105.415,105.435,1047800001.0
2008-10-02 16:14:00,105.435,105.495,105.435,105.475,701000000.0
2008-10-02 16:15:00,105.48,105.52,105.47,105.505,628400001.0
2008-10-02 16:16:00,105.505,105.51,105.39,105.395,883099999.0
2008-10-02 16:17:00,105.395,105.405,105.295,105.34,712599999.0
2008-10-02 16:18:00,105.34,105.34,105.27,105.29,541500001.0
2008-10-02 16:19:00,105.29,105.4,105.29,105.37,694599998.0
2008-10-02 16:20:00,105.37,105.38,105.325,105.34,459200000.0
2008-10-02 16:21:00,105.34,105.34,105.26,105.28,867999994.0
2008-10-02 16:22:00,105.285,105.295,105.255,105.26,482200000.0
2008-10-02 16:23:00,105.26,105.265,105.225,105.235,598800000.0
2008-10-02 16:24:00,105.235,105.26,105.19,105.19,255799999.0
2008-10-02 16:25:00,105.19,105.21,105.17,105.18,847300000.0
2008-10-02 16:26:00,105.185,105.19,105.17,105.19,794000001.0
2008-10-02 16:27:00,105.195,105.21,105.18,105.21,606800000.0
2008-10-02 16:28:00,105.21,105.21,105.17,105.18,385400000.0
2008-10-02 16:29:00,105.18,105.195,105.17,105.195,426199999.0
2008-10-02 16:30:00,105.205,105.21,105.185,105.2,429199997.0
2008-10-02 16:31:00,105.2,105.28,105.2,105.265,848199997.0
2008-10-02 16:32:00,105.265,105.425,105.265,105.415,928100000.0
2008-10-02 16:33:00,105.415,105.495,105.415,105.425,893799996.0
2008-10-02 16:34:00,105.425,105.425,105.355,105.36,639812058.0
2008-10-02 16:35:00,105.36,105.41,105.34,105.405,698800000.0
2008-10-02 16:36:00,105.405,105.42,105.375,105.375,964200000.0
2008-10-02 16:37:00,105.375,105.41,105.35,105.405,746000000.0
2008-10-02 16:38:00,105.42,105.475,105.4,105.47,656400001.0
2008-10-02 16:39:00,105.465,105.48,105.42,105.455,916899999.0
2008-10-02 16:40:00,105.45,105.46,105.405,105.405,533999998.0
2008-10-02 16:41:00,105.4,105.405,105.325,105.375,919800001.0
2008-10-02 16:42:00,105.375,105.43,105.37,105.41,787200000.0
2008-10-02 16:43:00,105.405,105.405,105.365,105.385,791300000.0
2008-10-02 16:44:00,105.385,105.41,105.375,105.405,483600000.0
2008-10-02 16:45:00,105.405,105.415,105.355,105.4,629800000.0
2008-10-02 16:46:00,105.4,105.405,105.33,105.335,1086799998.0
2008-10-02 16:47:00,105.335,105.34,105.315,105.32,395200000.0
2008-10-02 16:48:00,105.315,105.315,105.265,105.295,773800000.0
2008-10-02 16:49:00,105.295,105.335,105.29,105.325,1257199999.0
2008-10-02 16:50:00,105.325,105.39,105.325,105.39,890999999.0
2008-10-02 16:51:00,105.39,105.39,105.365,105.385,618200000.0
2008-10-02 16:52:00,105.39,105.42,105.39,105.4,298200000.0
2008-10-02 16:53:00,105.4,105.405,105.365,105.37,354400000.0
2008-10-02 16:54:00,105.37,105.38,105.35,105.365,351000000.0
2008-10-02 16:55:00,105.365,105.38,105.355,105.355,551800000.0
2008-10-02 16:56:00,105.355,105.375,105.35,105.365,335200000.0
2008-10-02 16:57:00,105.37,105.375,105.35,105.355,458600000.0
2008-10-02 16:58:00,105.35,105.37,105.35,105.355,562799998.0
2008-10-02 16:59:00,105.35,105.36,105.275,105.28,851400000.0
2008-10-02 17:00:00,105.28,105.29,105.235,105.28,750399999.0
2008-10-02 17:01:00,105.27,105.27,105.22,105.24,957799999.0
2008-10-02 17:02:00,105.245,105.255,105.205,105.21,847900003.0
2008-10-02 17:03:00,105.205,105.22,105.17,105.18,469600000.0
2008-10-02 17:04:00,105.18,105.19,105.17,105.18,364600000.0
2008-10-02 17:05:00,105.175,105.205,105.17,105.195,536400000.0
2008-10-02 17:06:00,105.19,105.225,105.185,105.2,670199999.0
2008-10-02 17:07:00,105.2,105.235,105.18,105.225,850199999.0
2008-10-02 17:08:00,105.24,105.255,105.215,105.235,772000000.0
2008-10-02 17:09:00,105.235,105.255,105.18,105.255,650599999.0
2008-10-02 17:10:00,105.25,105.255,105.215,105.215,641800000.0
2008-10-02 17:11:00,105.215,105.26,105.21,105.26,780300000.0
2008-10-02 17:12:00,105.26,105.26,105.22,105.22,695300000.0
2008-10-02 17:13:00,105.22,105.235,105.185,105.23,915600000.0
2008-10-02 17:14:00,105.23,105.25,105.18,105.18,923800000.0
2008-10-02 17:15:00,105.19,105.2,105.16,105.18,396600000.0
2008-10-02 17:16:00,105.175,105.255,105.175,105.255,748659997.0
2008-10-02 17:17:00,105.255,105.275,105.225,105.23,878900001.0
2008-10-02 17:18:00,105.23,105.235,105.175,105.18,942920000.0
2008-10-02 17:19:00,105.18,105.235,105.165,105.225,844300000.0
2008-10-02 17:20:00,105.225,105.28,105.22,105.27,774000000.0
2008-10-02 17:21:00,105.275,105.275,105.24,105.245,733200000.0
2008-10-02 17:22:00,105.245,105.275,105.245,105.255,936800000.0
2008-10-02 17:23:00,105.255,105.275,105.235,105.265,889800000.0
2008-10-02 17:24:00,105.265,105.275,105.245,105.26,555919999.0
2008-10-02 17:25:00,105.26,105.28,105.26,105.27,299800000.0
2008-10-02 17:26:00,105.275,105.335,105.275,105.33,776999997.0
2008-10-02 17:27:00,105.33,105.385,105.325,105.38,1212639993.0
2008-10-02 17:28:00,105.38,105.38,105.325,105.325,974899989.0
2008-10-02 17:29:00,105.325,105.325,105.265,105.31,1339999996.0
2008-10-02 17:30:00,105.31,105.34,105.28,105.295,763500000.0
2008-10-02 17:31:00,105.295,105.3,105.215,105.23,1255499998.0
2008-10-02 17:32:00,105.23,105.26,105.205,105.24,977800002.0
2008-10-02 17:33:00,105.24,105.24,105.2,105.205,794000002.0
2008-10-02 17:34:00,105.205,105.205,105.105,105.125,873100001.0
2008-10-02 17:35:00,105.125,105.135,105.105,105.13,985799995.0
2008-10-02 17:36:00,105.125,105.135,105.115,105.135,570399998.0
2008-10-02 17:37:00,105.14,105.18,105.135,105.175,699799996.0
2008-10-02 17:38:00,105.18,105.24,105.165,105.235,847599999.0
2008-10-02 17:39:00,105.235,105.295,105.23,105.29,837500001.0
2008-10-02 17:40:00,105.295,105.295,105.22,105.235,933599994.0
2008-10-02 17:41:00,105.23,105.275,105.23,105.25,1303500002.0
2008-10-02 17:42:00,105.25,105.27,105.21,105.215,1047799994.0
2008-10-02 17:43:00,105.215,105.225,105.21,105.215,1080999999.0
2008-10-02 17:44:00,105.215,105.23,105.205,105.22,713200000.0
2008-10-02 17:45:00,105.22,105.225,105.205,105.22,615400000.0
2008-10-02 17:46:00,105.22,105.225,105.2,105.205,660200000.0
2008-10-02 17:47:00,105.205,105.22,105.195,105.21,730000000.0
2008-10-02 17:48:00,105.215,105.28,105.21,105.27,1165200000.0
2008-10-02 17:49:00,105.27,105.32,105.26,105.295,1093200001.0
2008-10-02 17:50:00,105.3,105.365,105.295,105.365,768800000.0
2008-10-02 17:51:00,105.365,105.365,105.315,105.33,996999992.0
2008-10-02 17:52:00,105.33,105.34,105.27,105.275,641999999.0
2008-10-02 17:53:00,105.28,105.285,105.26,105.275,471800003.0
2008-10-02 17:54:00,105.28,105.285,105.25,105.255,517799997.0
2008-10-02 17:55:00,105.255,105.285,105.245,105.28,580999999.0
2008-10-02 17:56:00,105.28,105.285,105.24,105.265,640400000.0
2008-10-02 17:57:00,105.265,105.275,105.23,105.255,780199995.0
2008-10-02 17:58:00,105.255,105.31,105.25,105.31,772000000.0
2008-10-02 17:59:00,105.31,105.325,105.29,105.3,1218999998.0
2008-10-02 18:00:00,105.305,105.325,105.295,105.325,982999991.0
2008-10-02 18:01:00,105.325,105.33,105.245,105.3,1389099992.0
2008-10-02 18:02:00,105.295,105.3,105.255,105.27,1130399996.0
2008-10-02 18:03:00,105.27,105.31,105.27,105.3,938999999.0
2008-10-02 18:04:00,105.3,105.345,105.3,105.34,606599998.0
2008-10-02 18:05:00,105.33,105.33,105.26,105.265,1530599995.0
2008-10-02 18:06:00,105.27,105.28,105.25,105.26,901799998.0
2008-10-02 18:07:00,105.26,105.275,105.22,105.24,959999999.0
2008-10-02 18:08:00,105.24,105.255,105.235,105.24,562799999.0
2008-10-02 18:09:00,105.24,105.265,105.24,105.255,590399999.0
2008-10-02 18:10:00,105.26,105.275,105.22,105.22,489499998.0
2008-10-02 18:11:00,105.23,105.275,105.22,105.275,399400000.0
2008-10-02 18:12:00,105.275,105.275,105.255,105.26,231000000.0
2008-10-02 18:13:00,105.265,105.275,105.25,105.255,761999998.0
2008-10-02 18:14:00,105.25,105.29,105.25,105.28,925799989.0
2008-10-02 18:15:00,105.275,105.305,105.25,105.285,789000001.0
2008-10-02 18:16:00,105.28,105.29,105.25,105.255,999399996.0
2008-10-02 18:17:00,105.255,105.295,105.25,105.295,654000000.0
2008-10-02 18:18:00,105.295,105.3,105.27,105.285,545999998.0
2008-10-02 18:19:00,105.29,105.3,105.27,105.27,445600000.0
2008-10-02 18:20:00,105.27,105.28,105.26,105.28,457200000.0
2008-10-02 18:21:00,105.28,105.285,105.28,105.285,232800000.0
2008-10-02 18:22:00,105.285,105.285,105.27,105.27,156000000.0
2008-10-02 18:23:00,105.27,105.295,105.27,105.29,381600000.0
2008-10-02 18:24:00,105.29,105.3,105.28,105.3,583200000.0
2008-10-02 18:25:00,105.3,105.31,105.29,105.3,560400000.0
2008-10-02 18:26:00,105.3,105.3,105.26,105.28,499699999.0
2008-10-02 18:27:00,105.285,105.295,105.27,105.295,236400000.0
2008-10-02 18:28:00,105.29,105.315,105.28,105.3,479400000.0
2008-10-02 18:29:00,105.305,105.32,105.29,105.3,792699998.0
2008-10-02 18:30:00,105.3,105.32,105.285,105.295,690600001.0
2008-10-02 18:31:00,105.295,105.295,105.275,105.275,652199998.0
2008-10-02 18:32:00,105.28,105.285,105.26,105.275,411599999.0
2008-10-02 18:33:00,105.275,105.3,105.26,105.29,632400001.0
2008-10-02 18:34:00,105.29,105.31,105.285,105.31,180600000.0
2008-10-02 18:35:00,105.325,105.36,105.32,105.32,377999999.0
2008-10-02 18:36:00,105.325,105.4,105.3,105.38,764799996.0
2008-10-02 18:37:00,105.38,105.4,105.375,105.4,322200000.0
2008-10-02 18:38:00,105.4,105.45,105.4,105.45,766799998.0
2008-10-02 18:39:00,105.45,105.46,105.44,105.44,576599998.0
2008-10-02 18:40:00,105.44,105.44,105.42,105.425,632399998.0
2008-10-02 18:41:00,105.435,105.47,105.43,105.44,773799997.0
2008-10-02 18:42:00,105.44,105.5,105.44,105.5,937900000.0
2008-10-02 18:43:00,105.5,105.54,105.475,105.51,1416399997.0
2008-10-02 18:44:00,105.51,105.51,105.455,105.465,728400001.0
2008-10-02 18:45:00,105.465,105.465,105.425,105.43,670699996.0
2008-10-02 18:46:00,105.43,105.43,105.415,105.415,1065599996.0
2008-10-02 18:47:00,105.415,105.415,105.405,105.405,615199994.0
2008-10-02 18:48:00,105.41,105.42,105.4,105.4,412199998.0
2008-10-02 18:49:00,105.395,105.405,105.34,105.35,702999999.0
2008-10-02 18:50:00,105.35,105.365,105.345,105.36,266999998.0
2008-10-02 18:51:00,105.36,105.375,105.355,105.36,786600003.0
2008-10-02 18:52:00,105.36,105.36,105.345,105.355,486599999.0
2008-10-02 18:53:00,105.355,105.43,105.355,105.43,877799999.0
2008-10-02 18:54:00,105.435,105.44,105.41,105.43,625800000.0
2008-10-02 18:55:00,105.43,105.45,105.415,105.445,941399998.0
2008-10-02 18:56:00,105.445,105.49,105.44,105.49,752399999.0
2008-10-02 18:57:00,105.5,105.51,105.49,105.505,526199998.0
2008-10-02 18:58:00,105.5,105.5,105.47,105.48,570599996.0
2008-10-02 18:59:00,105.48,105.515,105.48,105.495,448199999.0
2008-10-02 19:00:00,105.5,105.5,105.48,105.48,502799998.0
2008-10-02 19:01:00,105.475,105.485,105.43,105.435,652799998.0
2008-10-02 19:02:00,105.43,105.44,105.425,105.43,199800000.0
2008-10-02 19:03:00,105.43,105.485,105.42,105.465,318600000.0
2008-10-02 19:04:00,105.465,105.465,105.41,105.415,682999995.0
2008-10-02 19:05:00,105.415,105.425,105.415,105.425,486000000.0
2008-10-02 19:06:00,105.425,105.43,105.42,105.425,576600000.0
2008-10-02 19:07:00,105.42,105.43,105.41,105.425,236400000.0
2008-10-02 19:08:00,105.425,105.425,105.4,105.4,300600000.0
2008-10-02 19:09:00,105.4,105.4,105.38,105.38,262199999.0
2008-10-02 19:10:00,105.38,105.405,105.375,105.375,348600000.0
2008-10-02 19:11:00,105.375,105.375,105.33,105.34,221600000.0
2008-10-02 19:12:00,105.34,105.34,105.29,105.29,662799998.0
2008-10-02 19:13:00,105.29,105.31,105.25,105.29,894300003.0
2008-10-02 19:14:00,105.285,105.36,105.285,105.34,862199998.0
2008-10-02 19:15:00,105.345,105.35,105.32,105.34,375200000.0
2008-10-02 19:16:00,105.345,105.35,105.34,105.345,76800000.0
2008-10-02 19:17:00,105.355,105.365,105.325,105.355,308400000.0
2008-10-02 19:18:00,105.36,105.415,105.34,105.405,757399997.0
2008-10-02 19:19:00,105.41,105.41,105.39,105.405,335399999.0
2008-10-02 19:20:00,105.405,105.455,105.405,105.44,505599998.0
2008-10-02 19:21:00,105.445,105.45,105.43,105.435,124200000.0
2008-10-02 19:22:00,105.435,105.445,105.43,105.435,442199998.0
2008-10-02 19:23:00,105.435,105.445,105.43,105.445,353400001.0
2008-10-02 19:24:00,105.44,105.445,105.415,105.415,365600001.0
2008-10-02 19:25:00,105.425,105.425,105.38,105.405,371000000.0
2008-10-02 19:26:00,105.405,105.435,105.4,105.42,623400002.0
2008-10-02 19:27:00,105.415,105.455,105.41,105.455,271800000.0
2008-10-02 19:28:00,105.455,105.455,105.405,105.415,429600000.0
2008-10-02 19:29:00,105.415,105.425,105.415,105.425,88200000.0
2008-10-02 19:30:00,105.43,105.475,105.42,105.435,611600000.0
2008-10-02 19:31:00,105.435,105.505,105.435,105.49,574799997.0
2008-10-02 19:32:00,105.49,105.5,105.48,105.485,220600000.0
2008-10-02 19:33:00,105.49,105.49,105.48,105.48,118800000.0
2008-10-02 19:34:00,105.475,105.495,105.45,105.465,648199997.0
2008-10-02 19:35:00,105.475,105.475,105.45,105.45,266400000.0
2008-10-02 19:36:00,105.45,105.465,105.44,105.44,628000004.0
2008-10-02 19:37:00,105.44,105.445,105.43,105.435,558599999.0
2008-10-02 19:38:00,105.43,105.445,105.43,105.445,450000000.0
2008-10-02 19:39:00,105.45,105.465,105.435,105.44,531599995.0
2008-10-02 19:40:00,105.435,105.445,105.435,105.445,60000000.0
2008-10-02 19:41:00,105.45,105.45,105.435,105.44,112799999.0
2008-10-02 19:42:00,105.44,105.44,105.395,105.395,315799997.0
2008-10-02 19:43:00,105.39,105.465,105.39,105.455,539599997.0
2008-10-02 19:44:00,105.455,105.525,105.435,105.485,566499998.0
2008-10-02 19:45:00,105.49,105.515,105.42,105.435,814199996.0
2008-10-02 19:46:00,105.44,105.5,105.44,105.495,571800000.0
2008-10-02 19:47:00,105.49,105.49,105.465,105.465,526799999.0
2008-10-02 19:48:00,105.465,105.495,105.45,105.49,709199998.0
2008-10-02 19:49:00,105.495,105.5,105.45,105.45,1475999998.0
2008-10-02 19:50:00,105.45,105.5,105.45,105.465,1220399994.0
2008-10-02 19:51:00,105.45,105.46,105.41,105.41,1152600000.0
2008-10-02 19:52:00,105.41,105.435,105.4,105.415,1018699996.0
2008-10-02 19:53:00,105.42,105.425,105.38,105.38,1042499999.0
2008-10-02 19:54:00,105.38,105.425,105.37,105.41,772800000.0
2008-10-02 19:55:00,105.405,105.42,105.385,105.42,430200000.0
2008-10-02 19:56:00,105.41,105.435,105.405,105.41,469799999.0
2008-10-02 19:57:00,105.41,105.44,105.41,105.44,663599997.0
2008-10-02 19:58:00,105.445,105.45,105.42,105.42,507599997.0
2008-10-02 19:59:00,105.42,105.495,105.42,105.47,576400000.0
2008-10-02 20:00:00,105.475,105.485,105.42,105.42,993600000.0
2008-10-02 20:01:00,105.42,105.475,105.42,105.465,920999995.0
2008-10-02 20:02:00,105.465,105.465,105.405,105.41,861599998.0
2008-10-02 20:03:00,105.41,105.46,105.405,105.45,403799999.0
2008-10-02 20:04:00,105.46,105.475,105.415,105.415,406800000.0
2008-10-02 20:05:00,105.415,105.425,105.37,105.41,1264399989.0
2008-10-02 20:06:00,105.41,105.42,105.365,105.395,1173900000.0
2008-10-02 20:07:00,105.39,105.41,105.36,105.375,1096000003.0
2008-10-02 20:08:00,105.37,105.415,105.37,105.41,779999998.0
2008-10-02 20:09:00,105.41,105.42,105.4,105.405,127800000.0
2008-10-02 20:10:00,105.4,105.45,105.4,105.43,870200001.0
2008-10-02 20:11:00,105.435,105.435,105.4,105.4,676400001.0
2008-10-02 20:12:00,105.41,105.44,105.4,105.41,381000000.0
2008-10-02 20:13:00,105.415,105.415,105.405,105.41,225000000.0
2008-10-02 20:14:00,105.41,105.415,105.375,105.4,370600002.0
2008-10-02 20:15:00,105.4,105.405,105.4,105.405,84600000.0
2008-10-02 20:16:00,105.395,105.41,105.385,105.4,418799998.0
2008-10-02 20:17:00,105.4,105.41,105.38,105.38,434600000.0
2008-10-02 20:18:00,105.34,105.35,105.32,105.335,369000000.0
2008-10-02 20:19:00,105.335,105.37,105.32,105.32,724800000.0
2008-10-02 20:20:00,105.32,105.325,105.275,105.285,518899998.0
2008-10-02 20:21:00,105.29,105.3,105.275,105.28,735099997.0
2008-10-02 20:22:00,105.28,105.29,105.275,105.28,1309799993.0
2008-10-02 20:23:00,105.29,105.36,105.28,105.355,1016200009.0
2008-10-02 20:24:00,105.355,105.355,105.3,105.315,1058999996.0
2008-10-02 20:25:00,105.315,105.32,105.3,105.315,715799993.0
2008-10-02 20:26:00,105.315,105.33,105.305,105.315,259800000.0
2008-10-02 20:27:00,105.32,105.345,105.31,105.345,370999999.0
2008-10-02 20:28:00,105.345,105.35,105.265,105.27,846600000.0
2008-10-02 20:29:00,105.27,105.31,105.27,105.29,1134599997.0
2008-10-02 20:30:00,105.29,105.3,105.25,105.255,592800000.0
2008-10-02 20:31:00,105.26,105.29,105.26,105.29,609599999.0
2008-10-02 20:32:00,105.29,105.29,105.27,105.28,1029599998.0
2008-10-02 20:33:00,105.28,105.31,105.265,105.28,556199999.0
2008-10-02 20:34:00,105.28,105.29,105.215,105.215,687599999.0
2008-10-02 20:35:00,105.215,105.215,105.2,105.2,429599999.0
2008-10-02 20:36:00,105.2,105.23,105.19,105.21,718200000.0
2008-10-02 20:37:00,105.22,105.23,105.21,105.215,253800000.0
2008-10-02 20:38:00,105.21,105.23,105.21,105.225,81000000.0
2008-10-02 20:39:00,105.23,105.245,105.23,105.235,52600000.0
2008-10-02 20:40:00,105.235,105.255,105.235,105.255,60600000.0
2008-10-02 20:41:00,105.25,105.27,105.25,105.26,112600000.0
2008-10-02 20:42:00,105.26,105.26,105.25,105.26,358200000.0
2008-10-02 20:43:00,105.265,105.285,105.26,105.275,424200000.0
2008-10-02 20:44:00,105.27,105.28,105.25,105.26,384600001.0
2008-10-02 20:45:00,105.26,105.27,105.25,105.25,673199999.0
2008-10-02 20:46:00,105.26,105.29,105.25,105.29,220800002.0
2008-10-02 20:47:00,105.285,105.305,105.27,105.29,692099999.0
2008-10-02 20:48:00,105.29,105.29,105.27,105.29,642399999.0
2008-10-02 20:49:00,105.29,105.29,105.275,105.28,395400001.0
2008-10-02 20:50:00,105.29,105.29,105.25,105.25,433199998.0
2008-10-02 20:51:00,105.255,105.26,105.24,105.26,389999996.0
2008-10-02 20:52:00,105.265,105.27,105.25,105.25,207600000.0
2008-10-02 20:53:00,105.26,105.26,105.25,105.25,454199999.0
2008-10-02 20:54:00,105.25,105.285,105.25,105.28,584800000.0
2008-10-02 20:55:00,105.28,105.285,105.28,105.28,535800000.0
2008-10-02 20:56:00,105.28,105.29,105.28,105.28,336400000.0
2008-10-02 20:57:00,105.28,105.285,105.28,105.285,370599999.0
2008-10-02 20:58:00,105.285,105.295,105.265,105.265,409800000.0
2008-10-02 20:59:00,105.26,105.26,105.225,105.235,1181400007.0
2008-10-02 21:00:00,105.235,105.245,105.225,105.245,434800002.0
2008-10-02 21:01:00,105.25,105.27,105.25,105.25,299200000.0
2008-10-02 21:02:00,105.25,105.25,105.23,105.23,628199995.0
2008-10-02 21:03:00,105.235,105.24,105.23,105.24,171600000.0
2008-10-02 21:04:00,105.245,105.265,105.235,105.25,785999995.0
2008-10-02 21:05:00,105.245,105.255,105.24,105.25,392999999.0
2008-10-02 21:06:00,105.25,105.26,105.25,105.25,383200000.0
2008-10-02 21:07:00,105.25,105.26,105.25,105.255,198000001.0
2008-10-02 21:08:00,105.255,105.26,105.245,105.255,230399998.0
2008-10-02 21:09:00,105.26,105.26,105.235,105.245,341399994.0
2008-10-02 21:10:00,105.25,105.255,105.2,105.2,767499993.0
2008-10-02 21:11:00,105.2,105.21,105.2,105.21,103800000.0
2008-10-02 21:12:00,105.21,105.215,105.195,105.2,208799999.0
2008-10-02 21:13:00,105.2,105.205,105.2,105.2,144000000.0
2008-10-02 21:14:00,105.205,105.215,105.2,105.2,147600000.0
2008-10-02 21:15:00,105.2,105.2,105.15,105.16,687599996.0
2008-10-02 21:16:00,105.16,105.19,105.14,105.175,951600000.0
2008-10-02 21:17:00,105.18,105.185,105.165,105.185,249200000.0
2008-10-02 21:18:00,105.17,105.18,105.15,105.17,741999999.0
2008-10-02 21:19:00,105.17,105.17,105.12,105.13,625200002.0
2008-10-02 21:20:00,105.13,105.13,105.11,105.13,322799999.0
2008-10-02 21:21:00,105.13,105.155,105.13,105.13,189200001.0
2008-10-02 21:22:00,105.13,105.15,105.125,105.13,123600000.0
2008-10-02 21:23:00,105.135,105.17,105.13,105.16,606599998.0
2008-10-02 21:24:00,105.16,105.17,105.16,105.165,257400000.0
2008-10-02 21:25:00,105.165,105.2,105.165,105.17,581999997.0
2008-10-02 21:26:00,105.17,105.19,105.165,105.18,345599996.0
2008-10-02 21:27:00,105.19,105.19,105.17,105.18,223799999.0
2008-10-02 21:28:00,105.175,105.175,105.125,105.14,622799998.0
2008-10-02 21:29:00,105.135,105.15,105.13,105.14,343800000.0
2008-10-02 21:30:00,105.14,105.18,105.125,105.17,504000000.0
2008-10-02 21:31:00,105.17,105.18,105.165,105.175,401399998.0
2008-10-02 21:32:00,105.18,105.27,105.18,105.26,994399995.0
2008-10-02 21:33:00,105.255,105.265,105.185,105.185,1775799993.0
2008-10-02 21:34:00,105.185,105.245,105.175,105.215,1059999998.0
2008-10-02 21:35:00,105.195,105.2,105.175,105.175,600200000.0
2008-10-02 21:36:00,105.18,105.18,105.13,105.14,620400000.0
2008-10-02 21:37:00,105.14,105.165,105.14,105.145,574200000.0
2008-10-02 21:38:00,105.145,105.165,105.145,105.155,535200000.0
2008-10-02 21:39:00,105.155,105.175,105.125,105.125,596200000.0
2008-10-02 21:40:00,105.125,105.125,105.1,105.11,408000000.0
2008-10-02 21:41:00,105.105,105.17,105.1,105.155,639600000.0
2008-10-02 21:42:00,105.15,105.15,105.09,105.11,1294800002.0
2008-10-02 21:43:00,105.11,105.14,105.105,105.135,850999997.0
2008-10-02 21:44:00,105.14,105.2,105.125,105.2,803499998.0
2008-10-02 21:45:00,105.2,105.22,105.185,105.22,577999998.0
2008-10-02 21:46:00,105.22,105.22,105.175,105.19,657799998.0
2008-10-02 21:47:00,105.185,105.185,105.15,105.17,520800000.0
2008-10-02 21:48:00,105.17,105.175,105.16,105.16,354600000.0
2008-10-02 21:49:00,105.16,105.22,105.16,105.2,769799992.0
2008-10-02 21:50:00,105.2,105.26,105.2,105.24,1046700000.0
2008-10-02 21:51:00,105.24,105.265,105.24,105.26,142200000.0
2008-10-02 21:52:00,105.26,105.295,105.25,105.275,737399999.0
2008-10-02 21:53:00,105.275,105.34,105.27,105.31,784599998.0
2008-10-02 21:54:00,105.31,105.325,105.3,105.31,688200003.0
2008-10-02 21:55:00,105.31,105.32,105.245,105.245,972799999.0
2008-10-02 21:56:00,105.24,105.25,105.21,105.25,541399998.0
2008-10-02 21:57:00,105.25,105.255,105.245,105.25,794999998.0
2008-10-02 21:58:00,105.255,105.265,105.22,105.225,735799991.0
2008-10-02 21:59:00,105.225,105.225,105.185,105.21,360800000.0
2008-10-02 22:00:00,105.205,105.22,105.19,105.205,579600000.0
2008-10-02 22:01:00,105.21,105.225,105.185,105.22,602300000.0
2008-10-02 22:02:00,105.22,105.23,105.22,105.23,475200000.0
2008-10-02 22:03:00,105.23,105.23,105.22,105.225,245400000.0
2008-10-02 22:04:00,105.23,105.23,105.22,105.23,119399999.0
2008-10-02 22:05:00,105.23,105.24,105.23,105.24,259199999.0
2008-10-02 22:06:00,105.24,105.24,105.205,105.21,565999998.0
2008-10-02 22:07:00,105.21,105.21,105.18,105.195,406800000.0
2008-10-02 22:08:00,105.195,105.2,105.18,105.18,357399999.0
2008-10-02 22:09:00,105.18,105.185,105.16,105.16,285600000.0
2008-10-02 22:10:00,105.16,105.175,105.155,105.17,342799999.0
2008-10-02 22:11:00,105.17,105.18,105.16,105.18,195600000.0
2008-10-02 22:12:00,105.18,105.2,105.14,105.14,822899997.0
2008-10-02 22:13:00,105.14,105.175,105.14,105.165,655499998.0
2008-10-02 22:14:00,105.16,105.18,105.15,105.15,449499999.0
2008-10-02 22:15:00,105.155,105.175,105.155,105.16,325200000.0
2008-10-02 22:16:00,105.165,105.2,105.165,105.18,1243199977.0
2008-10-02 22:17:00,105.19,105.2,105.18,105.2,529199993.0
2008-10-02 22:18:00,105.2,105.215,105.19,105.205,317399995.0
2008-10-02 22:19:00,105.21,105.22,105.19,105.2,410399995.0
2008-10-02 22:20:00,105.2,105.21,105.2,105.2,292199996.0
2008-10-02 22:21:00,105.2,105.28,105.19,105.25,459399998.0
2008-10-02 22:22:00,105.265,105.265,105.18,105.2,993399997.0
2008-10-02 22:23:00,105.2,105.2,105.13,105.17,992599994.0
2008-10-02 22:24:00,105.17,105.17,105.14,105.16,793199984.0
2008-10-02 22:25:00,105.155,105.245,105.155,105.24,703099990.0
2008-10-02 22:26:00,105.235,105.235,105.2,105.2,550200000.0
2008-10-02 22:27:00,105.21,105.21,105.2,105.2,111600000.0
2008-10-02 22:28:00,105.21,105.22,105.2,105.22,179400001.0
2008-10-02 22:29:00,105.22,105.22,105.2,105.21,241800001.0
2008-10-02 22:30:00,105.21,105.21,105.15,105.17,517599991.0
2008-10-02 22:31:00,105.175,105.19,105.165,105.17,379799995.0
2008-10-02 22:32:00,105.17,105.19,105.16,105.17,279199998.0
2008-10-02 22:33:00,105.17,105.18,105.165,105.165,193799997.0
2008-10-02 22:34:00,105.165,105.185,105.165,105.185,108600000.0
2008-10-02 22:35:00,105.18,105.185,105.17,105.18,101400000.0
2008-10-02 22:36:00,105.195,105.2,105.17,105.185,161400000.0
2008-10-02 22:37:00,105.19,105.19,105.17,105.175,280800000.0
2008-10-02 22:38:00,105.175,105.2,105.16,105.2,328599999.0
2008-10-02 22:39:00,105.2,105.2,105.2,105.2,227400000.0
2008-10-02 22:40:00,105.2,105.22,105.2,105.22,528599999.0
2008-10-02 22:41:00,105.22,105.225,105.22,105.225,350999998.0
2008-10-02 22:42:00,105.23,105.26,105.215,105.26,238999999.0
2008-10-02 22:43:00,105.275,105.28,105.265,105.27,48000000.0
2008-10-02 22:44:00,105.27,105.28,105.26,105.27,219599998.0
2008-10-02 22:45:00,105.27,105.3,105.27,105.28,167400000.0
2008-10-02 22:46:00,105.29,105.29,105.26,105.26,212399999.0
2008-10-02 22:47:00,105.26,105.27,105.26,105.27,70800000.0
2008-10-02 22:49:00,105.27,105.27,105.265,105.265,33600000.0
2008-10-02 22:50:00,105.265,105.3,105.265,105.3,173999999.0
2008-10-02 22:51:00,105.305,105.305,105.295,105.3,152999997.0
2008-10-02 22:52:00,105.3,105.335,105.29,105.3,442199998.0
2008-10-02 22:53:00,105.31,105.36,105.295,105.35,510499999.0
2008-10-02 22:54:00,105.345,105.355,105.31,105.33,684399995.0
2008-10-02 22:55:00,105.34,105.345,105.3,105.34,281400000.0
2008-10-02 22:56:00,105.325,105.345,105.325,105.325,319800000.0
2008-10-02 22:57:00,105.34,105.36,105.325,105.34,449399997.0
2008-10-02 22:58:00,105.34,105.365,105.32,105.34,757799997.0
2008-10-02 22:59:00,105.34,105.345,105.32,105.33,236400000.0
2008-10-02 23:00:00,105.33,105.34,105.315,105.32,99600000.0
2008-10-02 23:01:00,105.315,105.335,105.3,105.335,123600000.0
2008-10-02 23:02:00,105.33,105.34,105.33,105.34,18000000.0
2008-10-02 23:03:00,105.34,105.34,105.275,105.33,42000000.0
2008-10-02 23:04:00,105.35,105.36,105.29,105.33,471000000.0
2008-10-02 23:05:00,105.32,105.38,105.32,105.38,225000001.0
2008-10-02 23:06:00,105.365,105.365,105.35,105.35,168000000.0
2008-10-02 23:07:00,105.35,105.35,105.345,105.35,235200000.0
2008-10-02 23:08:00,105.35,105.35,105.315,105.34,1965600057.0
2008-10-02 23:09:00,105.34,105.34,105.32,105.32,245400003.0
2008-10-02 23:10:00,105.31,105.32,105.3,105.32,245400003.0
2008-10-02 23:11:00,105.3,105.335,105.29,105.33,245400003.0
2008-10-02 23:12:00,105.35,105.355,105.34,105.34,96600000.0
2008-10-02 23:13:00,105.355,105.355,105.34,105.35,148800000.0
2008-10-02 23:14:00,105.35,105.365,105.34,105.355,72000000.0
2008-10-02 23:15:00,105.36,105.36,105.34,105.36,139200000.0
2008-10-02 23:16:00,105.365,105.375,105.36,105.375,105600000.0
2008-10-02 23:17:00,105.37,105.37,105.37,105.37,21600000.0
2008-10-02 23:18:00,105.375,105.39,105.375,105.39,33600000.0
2008-10-02 23:19:00,105.39,105.39,105.365,105.37,132000000.0
2008-10-02 23:20:00,105.37,105.385,105.36,105.37,197400000.0
2008-10-02 23:21:00,105.37,105.38,105.36,105.38,160600000.0
2008-10-02 23:22:00,105.39,105.39,105.365,105.37,80400000.0
2008-10-02 23:23:00,105.375,105.38,105.365,105.37,269399996.0
2008-10-02 23:24:00,105.37,105.37,105.34,105.34,136800000.0
2008-10-02 23:25:00,105.365,105.365,105.33,105.355,106200000.0
2008-10-02 23:26:00,105.36,105.36,105.36,105.36,28800000.0
2008-10-02 23:27:00,105.36,105.36,105.31,105.35,190999999.0
2008-10-02 23:28:00,105.35,105.35,105.315,105.32,286200002.0
2008-10-02 23:29:00,105.32,105.33,105.31,105.33,159000000.0
2008-10-02 23:30:00,105.33,105.335,105.32,105.33,121800002.0
2008-10-02 23:31:00,105.33,105.33,105.305,105.32,220800003.0
2008-10-02 23:32:00,105.32,105.33,105.3,105.33,124800000.0
2008-10-02 23:33:00,105.33,105.355,105.3,105.355,506799994.0
2008-10-02 23:34:00,105.355,105.36,105.335,105.34,393799994.0
2008-10-02 23:35:00,105.34,105.365,105.34,105.36,59800000.0
2008-10-02 23:36:00,105.365,105.37,105.345,105.37,86799999.0
2008-10-02 23:37:00,105.36,105.375,105.355,105.37,233199996.0
2008-10-02 23:38:00,105.375,105.375,105.375,105.375,7000000.0
2008-10-02 23:39:00,105.39,105.395,105.365,105.375,734599994.0
2008-10-02 23:40:00,105.39,105.395,105.36,105.365,504999996.0
2008-10-02 23:41:00,105.37,105.375,105.36,105.365,88400000.0
2008-10-02 23:42:00,105.355,105.36,105.26,105.275,424999997.0
2008-10-02 23:43:00,105.265,105.275,105.24,105.27,369699996.0
2008-10-02 23:44:00,105.285,105.315,105.285,105.305,151000000.0
2008-10-02 23:45:00,105.305,105.315,105.295,105.315,174300000.0
2008-10-02 23:46:00,105.32,105.325,105.28,105.28,198599998.0
2008-10-02 23:47:00,105.29,105.29,105.26,105.285,87599998.0
2008-10-02 23:48:00,105.295,105.31,105.295,105.31,93599999.0
2008-10-02 23:49:00,105.315,105.34,105.3,105.31,407799996.0
2008-10-02 23:50:00,105.33,105.35,105.305,105.31,965499987.0
2008-10-02 23:51:00,105.31,105.31,105.27,105.29,765899992.0
2008-10-02 23:52:00,105.29,105.32,105.285,105.315,217800002.0
2008-10-02 23:53:00,105.305,105.335,105.305,105.32,82200001.0
2008-10-02 23:54:00,105.335,105.335,105.31,105.31,220799999.0
2008-10-02 23:55:00,105.275,105.31,105.275,105.29,973200005.0
2008-10-02 23:56:00,105.29,105.335,105.29,105.325,411200001.0
2008-10-02 23:57:00,105.33,105.345,105.31,105.34,270599999.0
2008-10-02 23:58:00,105.34,105.34,105.33,105.34,77599998.0
2008-10-02 23:59:00,105.33,105.33,105.33,105.33,24000000.0
2008-10-03 00:00:00,105.335,105.335,105.325,105.33,58400001.0
2008-10-03 00:01:00,105.32,105.34,105.32,105.34,26000000.0
2008-10-03 00:02:00,105.35,105.385,105.34,105.385,145100001.0
2008-10-03 00:03:00,105.39,105.39,105.38,105.38,42700000.0
2008-10-03 00:04:00,105.39,105.39,105.375,105.375,124399999.0
2008-10-03 00:05:00,105.375,105.375,105.34,105.34,126799999.0
2008-10-03 00:06:00,105.33,105.35,105.285,105.33,171400000.0
2008-10-03 00:07:00,105.34,105.34,105.295,105.31,104600003.0
2008-10-03 00:08:00,105.31,105.32,105.295,105.31,212499999.0
2008-10-03 00:09:00,105.3,105.305,105.3,105.305,13600000.0
2008-10-03 00:10:00,105.31,105.315,105.3,105.3,111100000.0
2008-10-03 00:11:00,105.305,105.32,105.295,105.295,170600000.0
2008-10-03 00:12:00,105.295,105.305,105.27,105.285,98800000.0
2008-10-03 00:13:00,105.275,105.295,105.255,105.26,441699993.0
2008-10-03 00:14:00,105.26,105.27,105.205,105.22,239700000.0
2008-10-03 00:15:00,105.225,105.23,105.205,105.225,81900000.0
2008-10-03 00:16:00,105.23,105.23,105.18,105.21,156600000.0
2008-10-03 00:17:00,105.195,105.2,105.17,105.175,101300000.0
2008-10-03 00:18:00,105.175,105.205,105.17,105.205,86400001.0
2008-10-03 00:19:00,105.195,105.2,105.195,105.2,31800000.0
2008-10-03 00:20:00,105.21,105.22,105.21,105.22,254799998.0
2008-10-03 00:21:00,105.19,105.22,105.175,105.175,254799998.0
2008-10-03 00:22:00,105.175,105.175,105.175,105.175,8400000.0
2008-10-03 00:23:00,105.175,105.175,105.115,105.14,306499996.0
2008-10-03 00:24:00,105.14,105.145,105.135,105.14,280199997.0
2008-10-03 00:25:00,105.14,105.17,105.13,105.155,250599997.0
2008-10-03 00:26:00,105.17,105.17,105.155,105.155,7000000.0
2008-10-03 00:27:00,105.16,105.17,105.155,105.17,27800000.0
2008-10-03 00:28:00,105.17,105.2,105.17,105.2,69400000.0
2008-10-03 00:29:00,105.19,105.21,105.19,105.2,29000000.0
2008-10-03 00:30:00,105.2,105.205,105.19,105.19,21100000.0
2008-10-03 00:31:00,105.2,105.205,105.195,105.2,33500000.0
2008-10-03 00:32:00,105.21,105.21,105.195,105.195,14100000.0
2008-10-03 00:33:00,105.205,105.21,105.195,105.2,17000000.0
2008-10-03 00:34:00,105.185,105.205,105.185,105.205,26200000.0
2008-10-03 00:35:00,105.205,105.205,105.195,105.205,6900000.0
2008-10-03 00:36:00,105.21,105.21,105.2,105.2,4900000.0
2008-10-03 00:37:00,105.21,105.21,105.2,105.21,3500000.0
2008-10-03 00:38:00,105.195,105.21,105.195,105.21,47200000.0
2008-10-03 00:39:00,105.21,105.21,105.2,105.205,4500000.0
2008-10-03 00:40:00,105.205,105.22,105.185,105.21,109500000.0
2008-10-03 00:41:00,105.21,105.21,105.21,105.21,1000000.0
2008-10-03 00:42:00,105.195,105.195,105.195,105.195,12000000.0
2008-10-03 00:43:00,105.21,105.215,105.2,105.21,52200000.0
2008-10-03 00:44:00,105.21,105.225,105.2,105.21,75600000.0
2008-10-03 00:45:00,105.21,105.225,105.21,105.215,27600000.0
2008-10-03 00:46:00,105.22,105.22,105.21,105.215,30000000.0
2008-10-03 00:47:00,105.215,105.22,105.215,105.22,12600000.0
2008-10-03 00:48:00,105.21,105.225,105.205,105.215,89600000.0
2008-10-03 00:49:00,105.215,105.23,105.21,105.22,41500000.0
2008-10-03 00:50:00,105.23,105.23,105.23,105.23,3000000.0
2008-10-03 00:51:00,105.23,105.235,105.225,105.235,21000000.0
2008-10-03 00:52:00,105.235,105.24,105.225,105.23,75600000.0
2008-10-03 00:53:00,105.22,105.245,105.22,105.235,140000000.0
2008-10-03 00:54:00,105.245,105.245,105.18,105.19,230300003.0
2008-10-03 00:55:00,105.215,105.215,105.13,105.17,169300000.0
2008-10-03 00:56:00,105.17,105.17,105.115,105.125,462899997.0
2008-10-03 00:57:00,105.13,105.195,105.13,105.18,301599998.0
2008-10-03 00:58:00,105.17,105.18,105.145,105.15,119200000.0
2008-10-03 00:59:00,105.15,105.22,105.15,105.21,244199999.0
2008-10-03 01:00:00,105.21,105.24,105.205,105.24,67600000.0
2008-10-03 01:01:00,105.24,105.285,105.225,105.245,223399999.0
2008-10-03 01:02:00,105.245,105.265,105.245,105.255,146999999.0
2008-10-03 01:03:00,105.255,105.285,105.245,105.27,132999998.0
2008-10-03 01:04:00,105.27,105.27,105.255,105.26,245000000.0
2008-10-03 01:05:00,105.26,105.27,105.26,105.26,275000000.0
2008-10-03 01:06:00,105.26,105.27,105.26,105.265,115799999.0
2008-10-03 01:07:00,105.265,105.29,105.245,105.255,241300000.0
2008-10-03 01:08:00,105.26,105.26,105.26,105.26,9400000.0
2008-10-03 01:09:00,105.26,105.26,105.235,105.24,387800003.0
2008-10-03 01:10:00,105.24,105.245,105.19,105.19,247600003.0
2008-10-03 01:11:00,105.195,105.21,105.19,105.205,47400000.0
2008-10-03 01:12:00,105.205,105.22,105.205,105.21,232999997.0
2008-10-03 01:13:00,105.21,105.225,105.205,105.22,313799993.0
2008-10-03 01:14:00,105.22,105.225,105.21,105.225,31799999.0
2008-10-03 01:15:00,105.225,105.225,105.215,105.225,62200000.0
2008-10-03 01:16:00,105.225,105.27,105.225,105.27,33600000.0
2008-10-03 01:17:00,105.275,105.285,105.265,105.275,87599999.0
2008-10-03 01:18:00,105.275,105.285,105.27,105.27,22100000.0
2008-10-03 01:19:00,105.27,105.285,105.265,105.27,27800000.0
2008-10-03 01:20:00,105.275,105.28,105.255,105.26,71300000.0
2008-10-03 01:21:00,105.26,105.26,105.22,105.23,54000000.0
2008-10-03 01:22:00,105.23,105.23,105.23,105.23,1000000.0
2008-10-03 01:23:00,105.23,105.23,105.215,105.23,41700000.0
2008-10-03 01:24:00,105.22,105.235,105.215,105.235,199799997.0
2008-10-03 01:25:00,105.245,105.25,105.245,105.25,2000000.0
2008-10-03 01:26:00,105.24,105.245,105.235,105.24,29500000.0
2008-10-03 01:27:00,105.24,105.24,105.205,105.205,88800000.0
2008-10-03 01:28:00,105.21,105.21,105.2,105.2,48400000.0
2008-10-03 01:29:00,105.21,105.215,105.21,105.215,249399996.0
2008-10-03 01:30:00,105.215,105.215,105.215,105.215,3000000.0
2008-10-03 01:31:00,105.215,105.215,105.215,105.215,2000000.0
2008-10-03 01:32:00,105.205,105.215,105.205,105.215,15400000.0
2008-10-03 01:33:00,105.205,105.215,105.205,105.215,10600000.0
2008-10-03 01:34:00,105.195,105.195,105.195,105.195,14400000.0
2008-10-03 01:35:00,105.23,105.23,105.23,105.23,220999998.0
2008-10-03 01:36:00,105.21,105.215,105.205,105.21,220999998.0
2008-10-03 01:37:00,105.215,105.215,105.13,105.13,284399997.0
2008-10-03 01:38:00,105.115,105.16,105.115,105.16,101000000.0
2008-10-03 01:39:00,105.15,105.18,105.15,105.165,191900000.0
2008-10-03 01:40:00,105.17,105.18,105.16,105.175,197900000.0
2008-10-03 01:41:00,105.18,105.195,105.165,105.17,590399995.0
2008-10-03 01:42:00,105.17,105.17,105.09,105.095,909199999.0
2008-10-03 01:43:00,105.095,105.115,105.09,105.11,473000000.0
2008-10-03 01:44:00,105.11,105.12,105.095,105.11,168200001.0
2008-10-03 01:45:00,105.11,105.125,105.095,105.12,248399998.0
2008-10-03 01:46:00,105.12,105.12,105.09,105.095,241200002.0
2008-10-03 01:47:00,105.095,105.095,105.035,105.045,707000000.0
2008-10-03 01:48:00,105.05,105.065,105.01,105.01,544899994.0
2008-10-03 01:49:00,105.015,105.015,104.92,104.94,744399999.0
2008-10-03 01:50:00,104.945,104.995,104.93,104.975,400699999.0
2008-10-03 01:51:00,104.975,105.015,104.955,105.015,334000000.0
2008-10-03 01:52:00,105.015,105.03,105.0,105.01,263200000.0
2008-10-03 01:53:00,105.01,105.01,104.95,104.985,131600000.0
2008-10-03 01:54:00,104.985,104.985,104.97,104.97,118600000.0
2008-10-03 01:55:00,104.975,104.98,104.97,104.97,52200000.0
2008-10-03 01:56:00,104.97,105.005,104.97,104.98,206400000.0
2008-10-03 01:57:00,104.98,104.99,104.97,104.97,52600000.0
2008-10-03 01:58:00,104.97,104.995,104.97,104.985,88800000.0
2008-10-03 01:59:00,104.985,105.0,104.97,104.995,171800000.0
2008-10-03 02:00:00,104.995,104.995,104.965,104.97,177400000.0
2008-10-03 02:01:00,104.97,104.98,104.965,104.97,72600000.0
2008-10-03 02:02:00,104.97,104.97,104.94,104.95,89600000.0
2008-10-03 02:03:00,104.95,104.98,104.95,104.98,58800000.0
2008-10-03 02:04:00,104.98,105.02,104.98,105.02,91000000.0
2008-10-03 02:05:00,105.025,105.04,105.01,105.04,179000000.0
2008-10-03 02:06:00,105.045,105.065,105.01,105.01,299400000.0
2008-10-03 02:07:00,105.01,105.01,104.99,104.99,161799999.0
2008-10-03 02:08:00,105.0,105.005,104.98,105.005,189600000.0
2008-10-03 02:09:00,105.005,105.01,104.99,105.0,172000000.0
2008-10-03 02:10:00,105.0,105.0,104.98,104.98,123400000.0
2008-10-03 02:11:00,104.98,104.995,104.965,104.97,170000000.0
2008-10-03 02:12:00,104.97,104.97,104.955,104.97,100600000.0
2008-10-03 02:13:00,104.965,104.99,104.96,104.99,102400000.0
2008-10-03 02:14:00,104.99,105.0,104.98,105.0,165600001.0
2008-10-03 02:15:00,105.0,105.01,104.985,104.99,204400000.0
2008-10-03 02:16:00,104.99,105.005,104.98,104.985,203500000.0
2008-10-03 02:17:00,105.0,105.005,104.985,105.005,214199999.0
2008-10-03 02:18:00,105.005,105.01,104.99,105.0,146800000.0
2008-10-03 02:19:00,105.0,105.005,104.99,105.0,70600000.0
2008-10-03 02:20:00,105.0,105.0,104.96,104.96,223200000.0
2008-10-03 02:21:00,104.96,104.975,104.96,104.96,162600000.0
2008-10-03 02:22:00,104.96,104.97,104.93,104.94,137200000.0
2008-10-03 02:23:00,104.945,104.965,104.93,104.94,71214049.0
2008-10-03 02:24:00,104.935,104.935,104.91,104.925,346000000.0
2008-10-03 02:25:00,104.915,104.93,104.91,104.925,334200000.0
2008-10-03 02:26:00,104.925,104.93,104.895,104.915,125000000.0
2008-10-03 02:27:00,104.905,104.91,104.9,104.9,531200000.0
2008-10-03 02:28:00,104.905,104.905,104.865,104.885,313200001.0
2008-10-03 02:29:00,104.885,104.91,104.875,104.885,523000000.0
2008-10-03 02:30:00,104.88,104.9,104.88,104.9,156200000.0
2008-10-03 02:31:00,104.9,104.9,104.895,104.9,11400000.0
2008-10-03 02:32:00,104.895,104.91,104.895,104.91,55600000.0
2008-10-03 02:33:00,104.905,104.925,104.905,104.92,58600000.0
2008-10-03 02:34:00,104.925,104.95,104.925,104.945,56800000.0
2008-10-03 02:35:00,104.94,104.955,104.94,104.945,66400000.0
2008-10-03 02:36:00,104.94,104.95,104.94,104.95,76000000.0
2008-10-03 02:37:00,104.95,104.95,104.915,104.92,115000000.0
2008-10-03 02:38:00,104.925,104.935,104.895,104.9,134000000.0
2008-10-03 02:39:00,104.905,104.915,104.88,104.88,234600000.0
2008-10-03 02:40:00,104.88,104.89,104.855,104.88,270200000.0
2008-10-03 02:41:00,104.88,104.9,104.87,104.89,520600003.0
2008-10-03 02:42:00,104.895,104.92,104.895,104.92,374400000.0
2008-10-03 02:43:00,104.92,104.93,104.91,104.93,341400000.0
2008-10-03 02:44:00,104.93,104.93,104.91,104.925,184400000.0
2008-10-03 02:45:00,104.925,104.945,104.92,104.92,415800000.0
2008-10-03 02:46:00,104.92,104.925,104.9,104.915,745799999.0
2008-10-03 02:47:00,104.915,104.935,104.905,104.92,872000002.0
2008-10-03 02:48:00,104.925,104.935,104.92,104.93,248400000.0
2008-10-03 02:49:00,104.93,104.935,104.92,104.93,123000000.0
2008-10-03 02:50:00,104.935,104.955,104.93,104.95,881600005.0
2008-10-03 02:51:00,104.95,104.995,104.945,104.98,822400001.0
2008-10-03 02:52:00,104.98,104.985,104.97,104.985,380399997.0
2008-10-03 02:53:00,104.985,105.01,104.985,105.0,646199999.0
2008-10-03 02:54:00,105.0,105.03,105.0,105.03,706800000.0
2008-10-03 02:55:00,105.025,105.035,105.01,105.02,722000000.0
2008-10-03 02:56:00,105.02,105.045,105.02,105.04,645000000.0
2008-10-03 02:57:00,105.035,105.045,105.03,105.04,808599999.0
2008-10-03 02:58:00,105.035,105.04,105.025,105.04,343200000.0
2008-10-03 02:59:00,105.04,105.04,105.03,105.03,311400001.0
2008-10-03 03:00:00,105.03,105.05,105.03,105.045,318200000.0
2008-10-03 03:01:00,105.045,105.06,105.04,105.045,483600000.0
2008-10-03 03:02:00,105.045,105.055,105.04,105.04,375600000.0
2008-10-03 03:03:00,105.04,105.04,105.03,105.035,403200000.0
2008-10-03 03:04:00,105.035,105.035,105.0,105.0,645399995.0
2008-10-03 03:05:00,105.0,105.015,105.0,105.01,196200001.0
2008-10-03 03:06:00,105.01,105.015,104.995,105.01,750999995.0
2008-10-03 03:07:00,105.01,105.03,105.01,105.025,191400000.0
2008-10-03 03:08:00,105.025,105.04,105.015,105.03,357300000.0
2008-10-03 03:09:00,105.025,105.055,105.025,105.055,603800002.0
2008-10-03 03:10:00,105.05,105.08,105.05,105.075,284800000.0
2008-10-03 03:11:00,105.075,105.085,105.065,105.07,162000000.0
2008-10-03 03:12:00,105.07,105.075,105.06,105.065,524600001.0
2008-10-03 03:13:00,105.065,105.065,105.045,105.045,334200000.0
2008-10-03 03:14:00,105.045,105.055,105.025,105.025,289800000.0
2008-10-03 03:15:00,105.025,105.04,105.02,105.025,394800000.0
2008-10-03 03:16:00,105.03,105.035,105.02,105.03,178200000.0
2008-10-03 03:17:00,105.03,105.04,105.025,105.04,117600000.0
2008-10-03 03:18:00,105.04,105.04,105.005,105.005,242400000.0
2008-10-03 03:19:00,104.995,105.015,104.995,104.995,479599999.0
2008-10-03 03:20:00,105.0,105.0,104.97,104.985,279800000.0
2008-10-03 03:21:00,104.98,105.0,104.97,105.0,450000000.0
2008-10-03 03:22:00,105.0,105.0,104.985,105.0,195000000.0
2008-10-03 03:23:00,105.005,105.01,105.0,105.005,286799997.0
2008-10-03 03:24:00,105.005,105.025,104.985,104.995,756599993.0
2008-10-03 03:25:00,104.995,105.01,104.985,104.985,321800000.0
2008-10-03 03:26:00,104.99,104.995,104.985,104.985,285999998.0
2008-10-03 03:27:00,104.99,105.0,104.98,104.99,153000000.0
2008-10-03 03:28:00,104.99,104.995,104.98,104.985,205200000.0
2008-10-03 03:29:00,104.99,104.99,104.985,104.985,145200000.0
2008-10-03 03:30:00,104.99,104.99,104.965,104.965,199000000.0
2008-10-03 03:31:00,104.965,104.975,104.945,104.96,294400000.0
2008-10-03 03:32:00,104.955,104.955,104.95,104.955,229200000.0
2008-10-03 03:33:00,104.955,104.955,104.945,104.95,328400000.0
2008-10-03 03:34:00,104.95,104.95,104.905,104.905,520400000.0
2008-10-03 03:35:00,104.905,104.91,104.875,104.885,592600000.0
2008-10-03 03:36:00,104.885,104.905,104.875,104.905,416400000.0
2008-10-03 03:37:00,104.905,104.905,104.9,104.905,201000000.0
2008-10-03 03:38:00,104.905,104.92,104.9,104.905,274200000.0
2008-10-03 03:39:00,104.91,104.91,104.905,104.91,90600000.0
2008-10-03 03:40:00,104.91,104.91,104.885,104.9,418199999.0
2008-10-03 03:41:00,104.9,104.915,104.885,104.885,396200000.0
2008-10-03 03:42:00,104.88,104.885,104.85,104.86,333000000.0
2008-10-03 03:43:00,104.86,104.88,104.855,104.88,332400000.0
2008-10-03 03:44:00,104.88,104.89,104.865,104.865,369600000.0
2008-10-03 03:45:00,104.865,104.89,104.86,104.89,308400000.0
2008-10-03 03:46:00,104.89,104.9,104.87,104.88,332800000.0
2008-10-03 03:47:00,104.885,104.9,104.86,104.87,368400000.0
2008-10-03 03:48:00,104.87,104.91,104.87,104.91,675400000.0
2008-10-03 03:49:00,104.91,104.96,104.9,104.935,604599996.0
2008-10-03 03:50:00,104.94,104.975,104.935,104.96,380799997.0
2008-10-03 03:51:00,104.965,105.0,104.96,104.99,344600000.0
2008-10-03 03:52:00,104.995,105.005,104.975,104.98,322800000.0
2008-10-03 03:53:00,104.985,105.02,104.98,105.005,641799999.0
2008-10-03 03:54:00,105.005,105.02,104.98,104.99,217200000.0
2008-10-03 03:55:00,104.985,105.005,104.975,105.0,578200000.0
2008-10-03 03:56:00,105.0,105.035,104.995,105.015,543199994.0
2008-10-03 03:57:00,105.015,105.02,105.005,105.015,190600000.0
2008-10-03 03:58:00,105.01,105.01,105.0,105.01,300799997.0
2008-10-03 03:59:00,105.01,105.02,105.0,105.0,546399999.0
2008-10-03 04:00:00,105.0,105.02,104.975,105.01,342600000.0
2008-10-03 04:01:00,105.01,105.03,105.005,105.015,242000000.0
2008-10-03 04:02:00,105.015,105.03,105.01,105.025,482800000.0
2008-10-03 04:03:00,105.02,105.065,105.02,105.06,182400000.0
2008-10-03 04:04:00,105.06,105.07,105.05,105.06,235000000.0
2008-10-03 04:05:00,105.06,105.06,105.04,105.04,250199999.0
2008-10-03 04:06:00,105.04,105.065,105.03,105.06,496399999.0
2008-10-03 04:07:00,105.06,105.09,105.055,105.07,489200000.0
2008-10-03 04:08:00,105.065,105.075,105.06,105.075,355400000.0
2008-10-03 04:09:00,105.08,105.09,105.06,105.08,301800000.0
2008-10-03 04:10:00,105.08,105.09,105.08,105.09,117600000.0
2008-10-03 04:11:00,105.085,105.115,105.065,105.075,1128399995.0
2008-10-03 04:12:00,105.075,105.08,105.065,105.08,374799998.0
2008-10-03 04:13:00,105.08,105.08,105.05,105.05,355599996.0
2008-10-03 04:14:00,105.05,105.06,105.05,105.055,361799998.0
2008-10-03 04:15:00,105.055,105.075,105.055,105.06,231399999.0
2008-10-03 04:16:00,105.06,105.065,105.045,105.045,391999998.0
2008-10-03 04:17:00,105.05,105.055,105.005,105.025,655199996.0
2008-10-03 04:18:00,105.025,105.025,104.98,104.985,895799996.0
2008-10-03 04:19:00,104.99,105.0,104.965,104.98,446999993.0
2008-10-03 04:20:00,104.975,104.985,104.965,104.975,764199991.0
2008-10-03 04:21:00,104.975,104.995,104.97,104.98,114599998.0
2008-10-03 04:22:00,104.98,104.98,104.98,104.98,43800000.0
2008-10-03 04:23:00,104.98,104.99,104.98,104.99,260399998.0
2008-10-03 04:25:00,104.99,104.995,104.98,104.985,500399991.0
2008-10-03 04:26:00,104.99,104.99,104.975,104.975,68000000.0
2008-10-03 04:27:00,104.975,104.975,104.97,104.97,241400000.0
2008-10-03 04:28:00,104.975,104.975,104.955,104.96,141800000.0
2008-10-03 04:29:00,104.975,104.985,104.96,104.985,352799999.0
2008-10-03 04:30:00,104.985,104.985,104.97,104.98,116200000.0
2008-10-03 04:31:00,104.98,104.99,104.98,104.98,94200000.0
2008-10-03 04:32:00,104.98,104.98,104.98,104.98,66000000.0
2008-10-03 04:33:00,104.98,104.98,104.98,104.98,72000000.0
2008-10-03 04:34:00,104.985,104.99,104.985,104.99,18600000.0
2008-10-03 04:35:00,104.985,104.99,104.98,104.99,82800000.0
2008-10-03 04:36:00,104.99,105.0,104.99,105.0,105600000.0
2008-10-03 04:37:00,105.0,105.02,105.0,105.02,177000000.0
2008-10-03 04:38:00,105.025,105.025,105.02,105.02,45000000.0
2008-10-03 04:39:00,105.02,105.02,105.02,105.02,152999998.0
2008-10-03 04:40:00,105.025,105.04,105.025,105.025,452399999.0
2008-10-03 04:41:00,105.025,105.03,105.025,105.03,213600000.0
2008-10-03 04:42:00,105.03,105.03,105.015,105.03,167399999.0
2008-10-03 04:43:00,105.03,105.03,105.005,105.025,551999998.0
2008-10-03 04:44:00,105.025,105.03,105.005,105.03,159600000.0
2008-10-03 04:45:00,105.03,105.05,105.02,105.05,351599995.0
2008-10-03 04:46:00,105.05,105.06,105.04,105.045,468000000.0
2008-10-03 04:47:00,105.045,105.075,105.04,105.065,686999993.0
2008-10-03 04:48:00,105.065,105.08,105.055,105.07,664799997.0
2008-10-03 04:49:00,105.065,105.075,105.065,105.07,421599992.0
2008-10-03 04:50:00,105.07,105.075,105.06,105.065,409199997.0
2008-10-03 04:51:00,105.065,105.075,105.045,105.06,421199996.0
2008-10-03 04:52:00,105.06,105.095,105.06,105.09,657599998.0
2008-10-03 04:53:00,105.085,105.09,105.06,105.06,336599998.0
2008-10-03 04:54:00,105.06,105.06,105.05,105.05,94400000.0
2008-10-03 04:55:00,105.05,105.065,105.05,105.065,36200000.0
2008-10-03 04:56:00,105.065,105.07,105.06,105.07,148800000.0
2008-10-03 04:57:00,105.07,105.08,105.055,105.065,130800000.0
2008-10-03 04:58:00,105.06,105.06,105.045,105.05,275800000.0
2008-10-03 04:59:00,105.05,105.05,105.03,105.04,173200000.0
2008-10-03 05:00:00,105.04,105.04,105.03,105.04,153200000.0
2008-10-03 05:01:00,105.045,105.06,105.04,105.06,90200000.0
2008-10-03 05:02:00,105.06,105.06,105.04,105.05,170800000.0
2008-10-03 05:03:00,105.05,105.06,105.045,105.05,119400000.0
2008-10-03 05:04:00,105.055,105.06,105.05,105.06,156000000.0
2008-10-03 05:05:00,105.06,105.08,105.05,105.07,297600000.0
2008-10-03 05:06:00,105.07,105.07,105.06,105.065,178200000.0
2008-10-03 05:07:00,105.07,105.07,105.065,105.07,34200000.0
2008-10-03 05:08:00,105.07,105.07,105.065,105.07,37200000.0
2008-10-03 05:09:00,105.065,105.065,105.065,105.065,12600000.0
2008-10-03 05:10:00,105.065,105.07,105.06,105.06,273600000.0
2008-10-03 05:11:00,105.06,105.06,105.05,105.05,240600000.0
2008-10-03 05:12:00,105.05,105.06,105.045,105.05,208200000.0
2008-10-03 05:13:00,105.05,105.06,105.04,105.06,117400000.0
2008-10-03 05:14:00,105.06,105.06,105.045,105.055,36600000.0
2008-10-03 05:15:00,105.06,105.07,105.055,105.065,85200000.0
2008-10-03 05:16:00,105.06,105.085,105.06,105.085,136800000.0
2008-10-03 05:17:00,105.085,105.09,105.075,105.075,51000000.0
2008-10-03 05:18:00,105.075,105.08,105.065,105.08,134800000.0
2008-10-03 05:19:00,105.08,105.085,105.08,105.085,58800000.0
2008-10-03 05:20:00,105.08,105.11,105.075,105.1,133400000.0
2008-10-03 05:21:00,105.1,105.105,105.07,105.085,158799999.0
2008-10-03 05:22:00,105.085,105.095,105.085,105.095,43800000.0
2008-10-03 05:23:00,105.095,105.105,105.095,105.105,45600000.0
2008-10-03 05:24:00,105.105,105.12,105.1,105.105,120000000.0
2008-10-03 05:25:00,105.11,105.12,105.11,105.12,128399998.0
2008-10-03 05:26:00,105.12,105.15,105.11,105.15,602600000.0
2008-10-03 05:27:00,105.15,105.15,105.125,105.135,469400000.0
2008-10-03 05:28:00,105.13,105.15,105.13,105.13,208400000.0
2008-10-03 05:29:00,105.13,105.135,105.13,105.135,140200000.0
2008-10-03 05:30:00,105.135,105.135,105.125,105.13,184400000.0
2008-10-03 05:31:00,105.135,105.135,105.13,105.135,70799999.0
2008-10-03 05:32:00,105.135,105.135,105.11,105.12,469800000.0
2008-10-03 05:33:00,105.12,105.12,105.105,105.12,394400000.0
2008-10-03 05:34:00,105.12,105.12,105.105,105.105,465599995.0
2008-10-03 05:35:00,105.11,105.115,105.105,105.11,85200000.0
2008-10-03 05:36:00,105.115,105.115,105.095,105.095,270999999.0
2008-10-03 05:37:00,105.1,105.105,105.09,105.095,222599998.0
2008-10-03 05:38:00,105.095,105.11,105.085,105.095,322200000.0
2008-10-03 05:39:00,105.095,105.125,105.095,105.125,264399999.0
2008-10-03 05:40:00,105.125,105.13,105.11,105.115,312000000.0
2008-10-03 05:41:00,105.115,105.115,105.11,105.11,115200000.0
2008-10-03 05:42:00,105.11,105.11,105.1,105.1,104600000.0
2008-10-03 05:43:00,105.1,105.105,105.095,105.1,161000000.0
2008-10-03 05:44:00,105.1,105.105,105.08,105.085,259000000.0
2008-10-03 05:45:00,105.085,105.09,105.075,105.08,166600000.0
2008-10-03 05:46:00,105.08,105.115,105.08,105.09,108600000.0
2008-10-03 05:47:00,105.09,105.105,105.09,105.1,36000000.0
2008-10-03 05:48:00,105.1,105.1,105.1,105.1,49000000.0
2008-10-03 05:49:00,105.1,105.1,105.095,105.1,43200000.0
2008-10-03 05:50:00,105.1,105.1,105.08,105.08,174400000.0
2008-10-03 05:51:00,105.08,105.095,105.08,105.095,184600000.0
2008-10-03 05:52:00,105.095,105.1,105.085,105.085,204200000.0
2008-10-03 05:53:00,105.085,105.09,105.075,105.08,244200000.0
2008-10-03 05:54:00,105.075,105.08,105.05,105.06,341600000.0
2008-10-03 05:55:00,105.055,105.07,105.055,105.07,265200000.0
2008-10-03 05:56:00,105.07,105.07,105.07,105.07,136600000.0
2008-10-03 05:57:00,105.07,105.09,105.07,105.09,103200000.0
2008-10-03 05:58:00,105.09,105.105,105.08,105.085,201400000.0
2008-10-03 05:59:00,105.095,105.14,105.095,105.14,324200000.0
2008-10-03 06:00:00,105.14,105.18,105.14,105.17,322000000.0
2008-10-03 06:01:00,105.165,105.22,105.16,105.2,623200000.0
2008-10-03 06:02:00,105.2,105.21,105.175,105.18,283799998.0
2008-10-03 06:03:00,105.175,105.175,105.17,105.175,54800000.0
2008-10-03 06:04:00,105.17,105.18,105.15,105.15,102000000.0
2008-10-03 06:05:00,105.15,105.16,105.15,105.15,362400000.0
2008-10-03 06:06:00,105.15,105.155,105.14,105.15,227399997.0
2008-10-03 06:07:00,105.145,105.165,105.135,105.165,345999999.0
2008-10-03 06:08:00,105.15,105.18,105.15,105.155,405400000.0
2008-10-03 06:09:00,105.155,105.165,105.13,105.16,688400000.0
2008-10-03 06:10:00,105.16,105.19,105.16,105.18,267400000.0
2008-10-03 06:11:00,105.18,105.21,105.175,105.2,405400000.0
2008-10-03 06:12:00,105.2,105.21,105.185,105.195,946800001.0
2008-10-03 06:13:00,105.195,105.235,105.195,105.235,675399999.0
2008-10-03 06:14:00,105.235,105.265,105.235,105.25,714000000.0
2008-10-03 06:15:00,105.255,105.27,105.25,105.26,739800000.0
2008-10-03 06:16:00,105.265,105.27,105.24,105.245,897599993.0
2008-10-03 06:17:00,105.24,105.255,105.235,105.24,542999996.0
2008-10-03 06:18:00,105.24,105.25,105.235,105.24,295800000.0
2008-10-03 06:19:00,105.24,105.265,105.24,105.255,301200000.0
2008-10-03 06:20:00,105.25,105.27,105.25,105.265,171600000.0
2008-10-03 06:21:00,105.265,105.27,105.255,105.26,342800000.0
2008-10-03 06:22:00,105.26,105.29,105.25,105.28,556800000.0
2008-10-03 06:23:00,105.28,105.33,105.28,105.32,360800000.0
2008-10-03 06:24:00,105.32,105.35,105.31,105.33,583200000.0
2008-10-03 06:25:00,105.33,105.35,105.32,105.33,423800000.0
2008-10-03 06:26:00,105.32,105.34,105.315,105.34,301000000.0
2008-10-03 06:27:00,105.345,105.345,105.335,105.34,65400000.0
2008-10-03 06:28:00,105.34,105.365,105.34,105.36,337999999.0
2008-10-03 06:29:00,105.36,105.405,105.36,105.36,702399998.0
2008-10-03 06:30:00,105.37,105.375,105.335,105.335,395400000.0
2008-10-03 06:31:00,105.335,105.34,105.305,105.32,650799997.0
2008-10-03 06:32:00,105.32,105.325,105.305,105.31,703199997.0
2008-10-03 06:33:00,105.315,105.315,105.285,105.285,852599990.0
2008-10-03 06:34:00,105.285,105.29,105.265,105.28,243200001.0
2008-10-03 06:35:00,105.28,105.285,105.265,105.27,312599994.0
2008-10-03 06:36:00,105.27,105.28,105.255,105.255,241799999.0
2008-10-03 06:37:00,105.255,105.265,105.24,105.265,511199997.0
2008-10-03 06:38:00,105.265,105.3,105.265,105.29,308400000.0
2008-10-03 06:39:00,105.285,105.31,105.28,105.285,616199997.0
2008-10-03 06:40:00,105.28,105.305,105.27,105.3,462599999.0
2008-10-03 06:41:00,105.305,105.305,105.295,105.295,517999996.0
2008-10-03 06:42:00,105.3,105.315,105.3,105.3,317800000.0
2008-10-03 06:43:00,105.305,105.305,105.295,105.3,149399999.0
2008-10-03 06:44:00,105.3,105.3,105.28,105.285,174000000.0
2008-10-03 06:45:00,105.285,105.285,105.265,105.265,166800000.0
2008-10-03 06:46:00,105.27,105.27,105.23,105.23,385999998.0
2008-10-03 06:47:00,105.23,105.24,105.205,105.215,561799996.0
2008-10-03 06:48:00,105.215,105.23,105.205,105.225,595799999.0
2008-10-03 06:49:00,105.225,105.225,105.215,105.225,329999997.0
2008-10-03 06:50:00,105.225,105.225,105.21,105.225,723999990.0
2008-10-03 06:51:00,105.225,105.23,105.225,105.225,224400000.0
2008-10-03 06:52:00,105.225,105.225,105.18,105.19,740199995.0
2008-10-03 06:53:00,105.19,105.19,105.18,105.18,301199997.0
2008-10-03 06:54:00,105.18,105.22,105.175,105.21,440599997.0
2008-10-03 06:55:00,105.21,105.22,105.21,105.215,83400000.0
2008-10-03 06:56:00,105.215,105.225,105.21,105.215,251399997.0
2008-10-03 06:57:00,105.225,105.23,105.215,105.22,401999996.0
2008-10-03 06:58:00,105.22,105.24,105.21,105.24,216200000.0
2008-10-03 06:59:00,105.24,105.25,105.23,105.245,291400000.0
2008-10-03 07:00:00,105.245,105.31,105.245,105.3,348200001.0
2008-10-03 07:01:00,105.3,105.315,105.275,105.315,304599999.0
2008-10-03 07:02:00,105.315,105.325,105.3,105.31,672999999.0
2008-10-03 07:03:00,105.315,105.32,105.31,105.31,97800000.0
2008-10-03 07:04:00,105.31,105.31,105.29,105.3,425199999.0
2008-10-03 07:05:00,105.305,105.31,105.29,105.31,407800000.0
2008-10-03 07:06:00,105.305,105.315,105.28,105.295,240199999.0
2008-10-03 07:07:00,105.29,105.305,105.285,105.29,159200000.0
2008-10-03 07:08:00,105.285,105.29,105.275,105.275,408000000.0
2008-10-03 07:09:00,105.275,105.275,105.225,105.24,782599997.0
2008-10-03 07:10:00,105.24,105.245,105.225,105.225,351400000.0
2008-10-03 07:11:00,105.225,105.23,105.2,105.22,613599996.0
2008-10-03 07:12:00,105.22,105.22,105.195,105.21,351600000.0
2008-10-03 07:13:00,105.21,105.21,105.19,105.19,406200000.0
2008-10-03 07:14:00,105.19,105.25,105.19,105.245,675800000.0
2008-10-03 07:15:00,105.245,105.245,105.24,105.245,91800000.0
2008-10-03 07:16:00,105.245,105.255,105.24,105.25,367000000.0
2008-10-03 07:17:00,105.25,105.26,105.24,105.24,307599998.0
2008-10-03 07:18:00,105.24,105.245,105.22,105.23,452999998.0
2008-10-03 07:19:00,105.23,105.23,105.185,105.185,841199995.0
2008-10-03 07:20:00,105.185,105.22,105.185,105.215,496199999.0
2008-10-03 07:21:00,105.215,105.23,105.2,105.23,393199998.0
2008-10-03 07:22:00,105.225,105.26,105.215,105.23,176400000.0
2008-10-03 07:23:00,105.23,105.24,105.22,105.225,220199999.0
2008-10-03 07:24:00,105.23,105.235,105.22,105.225,110399999.0
2008-10-03 07:25:00,105.235,105.26,105.23,105.255,428799998.0
2008-10-03 07:26:00,105.255,105.285,105.255,105.28,373800000.0
2008-10-03 07:27:00,105.28,105.28,105.25,105.255,617200000.0
2008-10-03 07:28:00,105.255,105.255,105.225,105.235,491999993.0
2008-10-03 07:29:00,105.24,105.24,105.23,105.235,259799998.0
2008-10-03 07:30:00,105.235,105.255,105.235,105.25,1090199999.0
2008-10-03 07:31:00,105.25,105.265,105.25,105.255,448599998.0
2008-10-03 07:32:00,105.255,105.255,105.235,105.24,448199994.0
2008-10-03 07:33:00,105.24,105.265,105.24,105.265,372000001.0
2008-10-03 07:34:00,105.27,105.29,105.27,105.275,556799998.0
2008-10-03 07:35:00,105.275,105.28,105.275,105.275,148200000.0
2008-10-03 07:36:00,105.28,105.305,105.275,105.285,623799997.0
2008-10-03 07:37:00,105.28,105.285,105.275,105.285,295800000.0
2008-10-03 07:38:00,105.285,105.295,105.275,105.275,379800000.0
2008-10-03 07:39:00,105.27,105.285,105.27,105.27,113400000.0
2008-10-03 07:40:00,105.27,105.315,105.265,105.305,359200000.0
2008-10-03 07:41:00,105.3,105.3,105.27,105.27,235200000.0
2008-10-03 07:42:00,105.27,105.285,105.265,105.27,232600000.0
2008-10-03 07:43:00,105.275,105.285,105.27,105.275,130600000.0
2008-10-03 07:44:00,105.27,105.285,105.27,105.285,171900000.0
2008-10-03 07:45:00,105.285,105.31,105.28,105.29,346000000.0
2008-10-03 07:46:00,105.29,105.29,105.285,105.29,157800000.0
2008-10-03 07:47:00,105.285,105.305,105.285,105.3,86400000.0
2008-10-03 07:48:00,105.295,105.305,105.295,105.305,177400000.0
2008-10-03 07:49:00,105.305,105.315,105.3,105.315,87600000.0
2008-10-03 07:50:00,105.315,105.325,105.305,105.325,252800000.0
2008-10-03 07:51:00,105.32,105.325,105.315,105.32,106600000.0
2008-10-03 07:52:00,105.32,105.32,105.315,105.32,118200000.0
2008-10-03 07:53:00,105.32,105.335,105.315,105.32,115600000.0
2008-10-03 07:54:00,105.325,105.325,105.305,105.31,271000000.0
2008-10-03 07:55:00,105.31,105.315,105.3,105.3,334000000.0
2008-10-03 07:56:00,105.295,105.305,105.285,105.285,320600000.0
2008-10-03 07:57:00,105.285,105.31,105.285,105.31,103800000.0
2008-10-03 07:58:00,105.315,105.315,105.27,105.28,504000000.0
2008-10-03 07:59:00,105.295,105.33,105.28,105.32,1041100001.0
2008-10-03 08:00:00,105.32,105.425,105.32,105.41,634960001.0
2008-10-03 08:01:00,105.41,105.41,105.365,105.39,879000000.0
2008-10-03 08:02:00,105.385,105.4,105.33,105.335,601060000.0
2008-10-03 08:03:00,105.34,105.355,105.33,105.34,457200000.0
2008-10-03 08:04:00,105.34,105.355,105.33,105.34,449600000.0
2008-10-03 08:05:00,105.335,105.34,105.275,105.295,734799999.0
2008-10-03 08:06:00,105.295,105.355,105.295,105.35,554000000.0
2008-10-03 08:07:00,105.355,105.355,105.26,105.27,653000000.0
2008-10-03 08:08:00,105.27,105.315,105.27,105.315,665600000.0
2008-10-03 08:09:00,105.315,105.325,105.295,105.31,591800000.0
2008-10-03 08:10:00,105.31,105.31,105.3,105.31,360600000.0
2008-10-03 08:11:00,105.305,105.305,105.28,105.29,763199999.0
2008-10-03 08:12:00,105.29,105.29,105.265,105.27,1090199996.0
2008-10-03 08:13:00,105.27,105.29,105.27,105.275,1123200001.0
2008-10-03 08:14:00,105.275,105.285,105.26,105.27,482000000.0
2008-10-03 08:15:00,105.265,105.295,105.26,105.29,650000000.0
2008-10-03 08:16:00,105.29,105.295,105.28,105.29,151000000.0
2008-10-03 08:17:00,105.29,105.295,105.285,105.285,245800000.0
2008-10-03 08:18:00,105.285,105.29,105.28,105.285,291000000.0
2008-10-03 08:19:00,105.29,105.305,105.285,105.285,337660000.0
2008-10-03 08:20:00,105.285,105.295,105.275,105.28,492400000.0
2008-10-03 08:21:00,105.285,105.32,105.275,105.29,716660000.0
2008-10-03 08:22:00,105.29,105.32,105.29,105.3,627100000.0
2008-10-03 08:23:00,105.305,105.32,105.295,105.3,761200000.0
2008-10-03 08:24:00,105.3,105.32,105.29,105.295,699000000.0
2008-10-03 08:25:00,105.3,105.32,105.295,105.31,480600000.0
2008-10-03 08:26:00,105.31,105.32,105.3,105.31,987400000.0
2008-10-03 08:27:00,105.31,105.345,105.3,105.345,481600000.0
2008-10-03 08:28:00,105.345,105.355,105.33,105.35,674400000.0
2008-10-03 08:29:00,105.35,105.375,105.35,105.36,511600000.0
2008-10-03 08:30:00,105.36,105.37,105.355,105.36,445700000.0
2008-10-03 08:31:00,105.36,105.36,105.34,105.36,623200000.0
2008-10-03 08:32:00,105.365,105.395,105.36,105.39,649000000.0
2008-10-03 08:33:00,105.39,105.39,105.385,105.39,137400000.0
2008-10-03 08:34:00,105.4,105.415,105.39,105.4,127200000.0
2008-10-03 08:35:00,105.4,105.405,105.39,105.405,871599994.0
2008-10-03 08:36:00,105.405,105.41,105.4,105.405,433600000.0
2008-10-03 08:37:00,105.41,105.45,105.41,105.43,766600001.0
2008-10-03 08:38:00,105.43,105.43,105.4,105.415,675800000.0
2008-10-03 08:39:00,105.415,105.465,105.41,105.46,571799999.0
2008-10-03 08:40:00,105.46,105.475,105.46,105.47,279000000.0
2008-10-03 08:41:00,105.47,105.47,105.45,105.45,302660000.0
2008-10-03 08:42:00,105.45,105.45,105.42,105.435,246600000.0
2008-10-03 08:43:00,105.435,105.445,105.42,105.425,323600000.0
2008-10-03 08:44:00,105.425,105.465,105.425,105.46,347600000.0
2008-10-03 08:45:00,105.46,105.46,105.425,105.45,536200000.0
2008-10-03 08:46:00,105.455,105.465,105.43,105.445,687860000.0
2008-10-03 08:47:00,105.445,105.445,105.41,105.41,686100002.0
2008-10-03 08:48:00,105.415,105.42,105.4,105.41,977500006.0
2008-10-03 08:49:00,105.41,105.435,105.395,105.42,1391700016.0
2008-10-03 08:50:00,105.415,105.425,105.41,105.415,650100000.0
2008-10-03 08:51:00,105.415,105.42,105.41,105.41,472500000.0
2008-10-03 08:52:00,105.41,105.415,105.385,105.4,880000005.0
2008-10-03 08:53:00,105.4,105.44,105.4,105.43,921860000.0
2008-10-03 08:54:00,105.42,105.42,105.39,105.39,1069300013.0
2008-10-03 08:55:00,105.39,105.405,105.355,105.365,905160008.0
2008-10-03 08:56:00,105.365,105.39,105.36,105.385,376500000.0
2008-10-03 08:57:00,105.385,105.41,105.38,105.41,870600001.0
2008-10-03 08:58:00,105.41,105.43,105.39,105.395,530399999.0
2008-10-03 08:59:00,105.4,105.42,105.39,105.41,505899997.0
2008-10-03 09:00:00,105.41,105.425,105.41,105.425,339900000.0
2008-10-03 09:01:00,105.43,105.43,105.42,105.425,514600000.0
2008-10-03 09:02:00,105.43,105.45,105.42,105.45,676800000.0
2008-10-03 09:03:00,105.445,105.465,105.43,105.43,489060001.0
2008-10-03 09:04:00,105.43,105.445,105.42,105.43,707100000.0
2008-10-03 09:05:00,105.43,105.435,105.42,105.435,555100002.0
2008-10-03 09:06:00,105.435,105.46,105.43,105.45,638699999.0
2008-10-03 09:07:00,105.45,105.45,105.44,105.445,402000000.0
2008-10-03 09:08:00,105.445,105.46,105.365,105.37,720000000.0
2008-10-03 09:09:00,105.365,105.435,105.345,105.39,1357960013.0
2008-10-03 09:10:00,105.39,105.39,105.35,105.35,791400011.0
2008-10-03 09:11:00,105.355,105.365,105.35,105.36,692100006.0
2008-10-03 09:12:00,105.36,105.375,105.35,105.375,526500001.0
2008-10-03 09:13:00,105.375,105.425,105.345,105.35,1123399999.0
2008-10-03 09:14:00,105.35,105.36,105.325,105.335,935200002.0
2008-10-03 09:15:00,105.335,105.34,105.27,105.27,806420001.0
2008-10-03 09:16:00,105.27,105.275,105.25,105.255,950799999.0
2008-10-03 09:17:00,105.255,105.27,105.245,105.27,939800006.0
2008-10-03 09:18:00,105.27,105.3,105.26,105.275,755100003.0
2008-10-03 09:19:00,105.275,105.28,105.25,105.255,888160002.0
2008-10-03 09:20:00,105.255,105.255,105.225,105.23,463000000.0
2008-10-03 09:21:00,105.23,105.23,105.205,105.225,884500002.0
2008-10-03 09:22:00,105.225,105.24,105.22,105.23,821500004.0
2008-10-03 09:23:00,105.23,105.255,105.23,105.25,423500000.0
2008-10-03 09:24:00,105.25,105.27,105.225,105.265,1022700006.0
2008-10-03 09:25:00,105.265,105.275,105.235,105.255,842700002.0
2008-10-03 09:26:00,105.255,105.26,105.245,105.255,455700000.0
2008-10-03 09:27:00,105.255,105.27,105.25,105.255,633800002.0
2008-10-03 09:28:00,105.26,105.29,105.26,105.285,534200000.0
2008-10-03 09:29:00,105.285,105.31,105.285,105.31,693000000.0
2008-10-03 09:30:00,105.305,105.305,105.28,105.28,685300000.0
2008-10-03 09:31:00,105.28,105.28,105.255,105.265,798060010.0
2008-10-03 09:32:00,105.265,105.265,105.23,105.23,923300003.0
2008-10-03 09:33:00,105.235,105.235,105.215,105.215,400400000.0
2008-10-03 09:34:00,105.22,105.23,105.19,105.2,941700000.0
2008-10-03 09:35:00,105.2,105.21,105.12,105.12,1109400001.0
2008-10-03 09:36:00,105.12,105.15,105.095,105.095,1153600000.0
2008-10-03 09:37:00,105.095,105.12,105.095,105.11,699800005.0
2008-10-03 09:38:00,105.115,105.145,105.105,105.14,613520000.0
2008-10-03 09:39:00,105.135,105.145,105.12,105.13,780900000.0
2008-10-03 09:40:00,105.13,105.135,105.075,105.075,604300000.0
2008-10-03 09:41:00,105.075,105.1,105.07,105.1,469000001.0
2008-10-03 09:42:00,105.1,105.13,105.09,105.115,450000002.0
2008-10-03 09:43:00,105.11,105.13,105.075,105.075,381860001.0
2008-10-03 09:44:00,105.075,105.1,105.07,105.09,512300000.0
2008-10-03 09:45:00,105.09,105.13,105.09,105.13,613400000.0
2008-10-03 09:46:00,105.13,105.145,105.115,105.13,674200000.0
2008-10-03 09:47:00,105.13,105.14,105.125,105.13,404500000.0
2008-10-03 09:48:00,105.135,105.14,105.115,105.125,932300007.0
2008-10-03 09:49:00,105.125,105.135,105.115,105.115,927900001.0
2008-10-03 09:50:00,105.115,105.115,105.1,105.105,278500000.0
2008-10-03 09:51:00,105.115,105.115,105.1,105.1,386700001.0
2008-10-03 09:52:00,105.1,105.105,105.075,105.1,820299999.0
2008-10-03 09:53:00,105.1,105.1,104.98,105.02,1198320000.0
2008-10-03 09:54:00,105.02,105.035,104.995,105.03,308000000.0
2008-10-03 09:55:00,105.035,105.05,105.02,105.03,426360000.0
2008-10-03 09:56:00,105.03,105.03,105.0,105.0,740500000.0
2008-10-03 09:57:00,104.99,105.02,104.98,105.0,734300000.0
2008-10-03 09:58:00,105.0,105.02,104.99,105.015,472300003.0
2008-10-03 09:59:00,105.015,105.025,105.005,105.01,420000002.0
2008-10-03 10:00:00,105.01,105.065,105.005,105.035,776900003.0
2008-10-03 10:01:00,105.035,105.04,105.0,105.015,1205199999.0
2008-10-03 10:02:00,105.015,105.03,105.0,105.03,828900000.0
2008-10-03 10:03:00,105.035,105.075,105.03,105.055,1449740006.0
2008-10-03 10:04:00,105.06,105.07,105.035,105.065,1127506007.0
2008-10-03 10:05:00,105.065,105.065,105.015,105.02,1273699999.0
2008-10-03 10:06:00,105.02,105.08,105.01,105.05,1746800002.0
2008-10-03 10:07:00,105.05,105.07,105.04,105.05,1294900007.0
2008-10-03 10:08:00,105.05,105.105,105.04,105.1,691900005.0
2008-10-03 10:09:00,105.105,105.13,105.07,105.075,1757800023.0
2008-10-03 10:10:00,105.075,105.085,105.045,105.06,951340014.0
2008-10-03 10:11:00,105.06,105.095,105.035,105.095,977260001.0
2008-10-03 10:12:00,105.09,105.105,105.08,105.085,882000001.0
2008-10-03 10:13:00,105.08,105.09,105.03,105.045,1089520007.0
2008-10-03 10:14:00,105.045,105.08,105.04,105.045,719000000.0
2008-10-03 10:15:00,105.045,105.075,105.04,105.055,733800007.0
2008-10-03 10:16:00,105.055,105.095,105.055,105.08,782400003.0
2008-10-03 10:17:00,105.08,105.1,105.065,105.1,439400001.0
2008-10-03 10:18:00,105.105,105.11,105.04,105.045,832420000.0
2008-10-03 10:19:00,105.045,105.06,105.04,105.045,509400000.0
2008-10-03 10:20:00,105.045,105.065,105.045,105.065,631400001.0
2008-10-03 10:21:00,105.065,105.065,105.045,105.055,416400000.0
2008-10-03 10:22:00,105.055,105.095,105.05,105.085,869200004.0
2008-10-03 10:23:00,105.085,105.09,105.075,105.09,285400001.0
2008-10-03 10:24:00,105.085,105.09,105.045,105.055,720200004.0
2008-10-03 10:25:00,105.065,105.065,105.055,105.065,451400003.0
2008-10-03 10:26:00,105.065,105.065,105.045,105.06,887500005.0
2008-10-03 10:27:00,105.045,105.055,105.045,105.045,599600000.0
2008-10-03 10:28:00,105.045,105.06,105.045,105.055,614000000.0
2008-10-03 10:29:00,105.055,105.07,105.045,105.045,293300000.0
2008-10-03 10:30:00,105.045,105.045,105.035,105.04,342400000.0
2008-10-03 10:31:00,105.04,105.04,105.01,105.025,606600001.0
2008-10-03 10:32:00,105.025,105.025,104.995,105.0,457259999.0
2008-10-03 10:33:00,105.0,105.03,105.0,105.02,536600000.0
2008-10-03 10:34:00,105.02,105.03,105.01,105.03,447799999.0
2008-10-03 10:35:00,105.03,105.06,105.025,105.035,679200000.0
2008-10-03 10:36:00,105.035,105.055,105.025,105.045,658600008.0
2008-10-03 10:37:00,105.045,105.05,105.025,105.045,670600000.0
2008-10-03 10:38:00,105.045,105.06,105.035,105.05,443000000.0
2008-10-03 10:39:00,105.05,105.055,105.025,105.055,604400000.0
2008-10-03 10:40:00,105.05,105.085,105.04,105.08,411859999.0
2008-10-03 10:41:00,105.08,105.11,105.075,105.085,644800002.0
2008-10-03 10:42:00,105.085,105.115,105.065,105.085,801199999.0
2008-10-03 10:43:00,105.085,105.125,105.065,105.1,597400002.0
2008-10-03 10:44:00,105.1,105.13,105.095,105.1,568800000.0
2008-10-03 10:45:00,105.1,105.11,105.09,105.11,451400000.0
2008-10-03 10:46:00,105.105,105.105,105.085,105.095,341200000.0
2008-10-03 10:47:00,105.1,105.135,105.1,105.125,573100000.0
2008-10-03 10:48:00,105.125,105.125,105.105,105.125,288900002.0
2008-10-03 10:49:00,105.12,105.12,105.1,105.115,258200000.0
2008-10-03 10:50:00,105.12,105.145,105.11,105.14,600900000.0
2008-10-03 10:51:00,105.14,105.14,105.12,105.135,1039100004.0
2008-10-03 10:52:00,105.135,105.17,105.115,105.115,1266000001.0
2008-10-03 10:53:00,105.115,105.115,105.1,105.11,567700000.0
2008-10-03 10:54:00,105.11,105.115,105.105,105.115,379200000.0
2008-10-03 10:55:00,105.11,105.135,105.11,105.135,569400001.0
2008-10-03 10:56:00,105.135,105.165,105.13,105.145,524500000.0
2008-10-03 10:57:00,105.145,105.15,105.13,105.13,459000001.0
2008-10-03 10:58:00,105.13,105.195,105.125,105.155,614100003.0
2008-10-03 10:59:00,105.155,105.17,105.145,105.145,644760006.0
2008-10-03 11:00:00,105.14,105.16,105.13,105.135,796460000.0
2008-10-03 11:01:00,105.135,105.17,105.135,105.17,520900002.0
2008-10-03 11:02:00,105.17,105.175,105.155,105.165,331200005.0
2008-10-03 11:03:00,105.165,105.185,105.16,105.165,819700011.0
2008-10-03 11:04:00,105.17,105.17,105.12,105.15,1415440008.0
2008-10-03 11:05:00,105.15,105.165,105.145,105.165,475000003.0
2008-10-03 11:06:00,105.165,105.185,105.165,105.18,391600001.0
2008-10-03 11:07:00,105.185,105.19,105.17,105.175,714099999.0
2008-10-03 11:08:00,105.175,105.175,105.15,105.15,940400000.0
2008-10-03 11:09:00,105.15,105.15,105.13,105.13,659300000.0
2008-10-03 11:10:00,105.135,105.155,105.135,105.15,289500000.0
2008-10-03 11:11:00,105.15,105.16,105.15,105.155,435000000.0
2008-10-03 11:12:00,105.16,105.17,105.155,105.16,429600000.0
2008-10-03 11:13:00,105.155,105.165,105.15,105.165,559900000.0
2008-10-03 11:14:00,105.165,105.17,105.135,105.145,576700000.0
2008-10-03 11:15:00,105.145,105.165,105.145,105.165,335900001.0
2008-10-03 11:16:00,105.165,105.165,105.145,105.145,536500003.0
2008-10-03 11:17:00,105.145,105.155,105.14,105.15,582300000.0
2008-10-03 11:18:00,105.15,105.16,105.13,105.135,535100001.0
2008-10-03 11:19:00,105.135,105.19,105.135,105.18,446900000.0
2008-10-03 11:20:00,105.18,105.205,105.165,105.165,578200000.0
2008-10-03 11:21:00,105.16,105.18,105.145,105.165,473360000.0
2008-10-03 11:22:00,105.165,105.265,105.165,105.255,785500000.0
2008-10-03 11:23:00,105.255,105.29,105.235,105.24,707420000.0
2008-10-03 11:24:00,105.245,105.265,105.2,105.205,733999999.0
2008-10-03 11:25:00,105.205,105.285,105.205,105.28,1014799997.0
2008-10-03 11:26:00,105.28,105.325,105.28,105.31,919200000.0
2008-10-03 11:27:00,105.31,105.31,105.25,105.285,661399998.0
2008-10-03 11:28:00,105.285,105.285,105.265,105.275,594400000.0
2008-10-03 11:29:00,105.275,105.315,105.27,105.315,1107199999.0
2008-10-03 11:30:00,105.315,105.33,105.305,105.305,913599993.0
2008-10-03 11:31:00,105.305,105.31,105.28,105.295,621000000.0
2008-10-03 11:32:00,105.295,105.295,105.26,105.285,709600000.0
2008-10-03 11:33:00,105.285,105.285,105.26,105.26,561000000.0
2008-10-03 11:34:00,105.26,105.275,105.26,105.265,628200001.0
2008-10-03 11:35:00,105.265,105.275,105.21,105.225,718259997.0
2008-10-03 11:36:00,105.23,105.23,105.205,105.225,532699998.0
2008-10-03 11:37:00,105.225,105.225,105.18,105.195,747299999.0
2008-10-03 11:38:00,105.195,105.195,105.18,105.185,573400000.0
2008-10-03 11:39:00,105.185,105.185,105.16,105.165,508100000.0
2008-10-03 11:40:00,105.165,105.175,105.095,105.095,880780002.0
2008-10-03 11:41:00,105.1,105.12,105.045,105.055,1402920001.0
2008-10-03 11:42:00,105.06,105.09,105.035,105.09,1090599998.0
2008-10-03 11:43:00,105.085,105.1,105.035,105.055,1426159996.0
2008-10-03 11:44:00,105.05,105.05,104.94,104.965,1226420000.0
2008-10-03 11:45:00,104.965,105.0,104.955,104.99,912199999.0
2008-10-03 11:46:00,104.99,105.01,104.98,104.99,865559997.0
2008-10-03 11:47:00,104.99,104.995,104.97,104.995,558999998.0
2008-10-03 11:48:00,105.005,105.065,105.0,105.055,404600001.0
2008-10-03 11:49:00,105.055,105.11,105.03,105.085,734100000.0
2008-10-03 11:50:00,105.08,105.13,105.08,105.105,606599998.0
2008-10-03 11:51:00,105.105,105.135,105.085,105.135,714800000.0
2008-10-03 11:52:00,105.135,105.17,105.125,105.17,515800000.0
2008-10-03 11:53:00,105.16,105.17,105.11,105.115,919560000.0
2008-10-03 11:54:00,105.115,105.15,105.11,105.13,796000000.0
2008-10-03 11:55:00,105.13,105.145,105.12,105.13,730939998.0
2008-10-03 11:56:00,105.13,105.13,105.095,105.11,504799999.0
2008-10-03 11:57:00,105.105,105.11,105.095,105.11,412200000.0
2008-10-03 11:58:00,105.11,105.13,105.095,105.105,427500000.0
2008-10-03 11:59:00,105.105,105.12,105.1,105.12,418200000.0
2008-10-03 12:00:00,105.125,105.135,105.11,105.13,243400000.0
2008-10-03 12:01:00,105.135,105.17,105.13,105.135,517760001.0
2008-10-03 12:02:00,105.14,105.145,105.13,105.135,720700000.0
2008-10-03 12:03:00,105.14,105.17,105.105,105.165,575900001.0
2008-10-03 12:04:00,105.165,105.195,105.14,105.15,549920001.0
2008-10-03 12:05:00,105.15,105.15,105.13,105.14,294000000.0
2008-10-03 12:06:00,105.14,105.15,105.13,105.15,207800000.0
2008-10-03 12:07:00,105.15,105.16,105.08,105.13,603140001.0
2008-10-03 12:08:00,105.125,105.13,105.115,105.125,337800000.0
2008-10-03 12:09:00,105.125,105.15,105.12,105.135,339000000.0
2008-10-03 12:10:00,105.135,105.175,105.105,105.175,593000000.0
2008-10-03 12:11:00,105.175,105.225,105.16,105.225,465500001.0
2008-10-03 12:12:00,105.225,105.23,105.21,105.23,861800000.0
2008-10-03 12:13:00,105.23,105.23,105.165,105.17,1045060008.0
2008-10-03 12:14:00,105.165,105.175,105.145,105.155,768999990.0
2008-10-03 12:15:00,105.155,105.175,105.15,105.165,718599999.0
2008-10-03 12:16:00,105.165,105.17,105.145,105.155,1066599985.0
2008-10-03 12:17:00,105.16,105.165,105.115,105.15,1338759989.0
2008-10-03 12:18:00,105.15,105.155,105.135,105.14,929799992.0
2008-10-03 12:19:00,105.14,105.16,105.14,105.15,524800001.0
2008-10-03 12:20:00,105.15,105.155,105.12,105.125,802500000.0
2008-10-03 12:21:00,105.125,105.135,105.115,105.125,452400002.0
2008-10-03 12:22:00,105.125,105.125,105.085,105.09,1267599987.0
2008-10-03 12:23:00,105.09,105.115,105.08,105.115,851299984.0
2008-10-03 12:24:00,105.115,105.13,105.115,105.125,484000000.0
2008-10-03 12:25:00,105.125,105.175,105.125,105.135,596079999.0
2008-10-03 12:26:00,105.135,105.15,105.13,105.135,387399999.0
2008-10-03 12:27:00,105.14,105.155,105.135,105.145,917199989.0
2008-10-03 12:28:00,105.145,105.155,105.135,105.135,349299999.0
2008-10-03 12:29:00,105.135,105.16,105.13,105.16,438199999.0
2008-10-03 12:30:00,105.16,105.185,105.155,105.18,551599999.0
2008-10-03 12:31:00,105.18,105.275,105.18,105.245,1094299998.0
2008-10-03 12:32:00,105.245,105.245,105.22,105.225,771639996.0
2008-10-03 12:33:00,105.225,105.265,105.22,105.25,642599999.0
2008-10-03 12:34:00,105.245,105.27,105.245,105.255,661699994.0
2008-10-03 12:35:00,105.255,105.275,105.24,105.27,873940000.0
2008-10-03 12:36:00,105.265,105.265,105.22,105.22,1102440003.0
2008-10-03 12:37:00,105.21,105.235,105.21,105.215,708860001.0
2008-10-03 12:38:00,105.22,105.23,105.155,105.155,880239995.0
2008-10-03 12:39:00,105.155,105.16,105.13,105.135,457299999.0
2008-10-03 12:40:00,105.135,105.135,105.12,105.125,396600000.0
2008-10-03 12:41:00,105.13,105.14,105.105,105.11,507900000.0
2008-10-03 12:42:00,105.11,105.135,105.11,105.135,547000000.0
2008-10-03 12:43:00,105.135,105.165,105.13,105.14,506200000.0
2008-10-03 12:44:00,105.14,105.15,105.12,105.125,375800002.0
2008-10-03 12:45:00,105.12,105.14,105.115,105.125,586800000.0
2008-10-03 12:46:00,105.125,105.14,105.115,105.12,644199999.0
2008-10-03 12:47:00,105.12,105.12,105.03,105.035,1754399987.0
2008-10-03 12:48:00,105.045,105.045,105.005,105.005,725760000.0
2008-10-03 12:49:00,105.005,105.005,104.995,105.005,597100000.0
2008-10-03 12:50:00,105.005,105.065,105.005,105.06,886899998.0
2008-10-03 12:51:00,105.06,105.07,105.04,105.055,399560000.0
2008-10-03 12:52:00,105.055,105.06,105.025,105.03,383799997.0
2008-10-03 12:53:00,105.035,105.065,105.01,105.05,1047599989.0
2008-10-03 12:54:00,105.05,105.08,105.05,105.075,303900000.0
2008-10-03 12:55:00,105.07,105.07,105.015,105.045,908459999.0
2008-10-03 12:56:00,105.04,105.05,105.0,105.03,684360001.0
2008-10-03 12:57:00,105.03,105.035,105.005,105.005,146800000.0
2008-10-03 12:58:00,105.005,105.025,104.96,104.96,274860000.0
2008-10-03 12:59:00,104.96,105.015,104.945,104.96,773620000.0
2008-10-03 13:00:00,104.96,105.15,104.96,105.07,639459999.0
2008-10-03 13:01:00,105.07,105.135,105.07,105.12,1102859998.0
2008-10-03 13:02:00,105.12,105.12,105.045,105.06,673999991.0
2008-10-03 13:03:00,105.06,105.065,104.995,105.015,1090400000.0
2008-10-03 13:04:00,105.015,105.04,105.01,105.025,679100002.0
2008-10-03 13:05:00,105.025,105.065,105.01,105.06,521600000.0
2008-10-03 13:06:00,105.06,105.1,105.05,105.09,282400000.0
2008-10-03 13:07:00,105.09,105.145,105.075,105.12,698600000.0
2008-10-03 13:08:00,105.12,105.165,105.11,105.165,596699999.0
2008-10-03 13:09:00,105.165,105.165,105.135,105.135,518700001.0
2008-10-03 13:10:00,105.135,105.145,105.13,105.135,571400000.0
2008-10-03 13:11:00,105.14,105.14,105.12,105.13,550500001.0
2008-10-03 13:12:00,105.13,105.14,105.11,105.115,725599998.0
2008-10-03 13:13:00,105.115,105.115,105.095,105.095,878599997.0
2008-10-03 13:14:00,105.095,105.125,105.08,105.125,853600000.0
2008-10-03 13:15:00,105.125,105.135,105.115,105.135,553700000.0
2008-10-03 13:16:00,105.135,105.17,105.125,105.125,1042600005.0
2008-10-03 13:17:00,105.125,105.145,105.125,105.14,606100007.0
2008-10-03 13:18:00,105.135,105.155,105.13,105.14,627600000.0
2008-10-03 13:19:00,105.14,105.15,105.115,105.14,850000003.0
2008-10-03 13:20:00,105.14,105.165,105.115,105.14,849860000.0
2008-10-03 13:21:00,105.145,105.16,105.12,105.16,571700002.0
2008-10-03 13:22:00,105.16,105.165,105.13,105.13,567200001.0
2008-10-03 13:23:00,105.12,105.13,105.105,105.13,742199999.0
2008-10-03 13:24:00,105.13,105.135,105.115,105.125,531700000.0
2008-10-03 13:25:00,105.125,105.125,105.105,105.11,341100000.0
2008-10-03 13:26:00,105.11,105.11,105.1,105.1,398600000.0
2008-10-03 13:27:00,105.1,105.115,105.1,105.11,707100000.0
2008-10-03 13:28:00,105.11,105.115,105.08,105.1,818860003.0
2008-10-03 13:29:00,105.105,105.11,105.1,105.11,804460001.0
2008-10-03 13:30:00,105.105,105.11,104.995,104.995,1635300009.0
2008-10-03 13:31:00,104.995,105.04,104.995,105.025,863400003.0
2008-10-03 13:32:00,105.025,105.04,105.015,105.025,1032500009.0
2008-10-03 13:33:00,105.025,105.03,105.005,105.03,1112060011.0
2008-10-03 13:34:00,105.03,105.065,105.025,105.025,1186460000.0
2008-10-03 13:35:00,105.025,105.04,105.005,105.02,1254840000.0
2008-10-03 13:36:00,105.02,105.035,104.98,104.985,724740000.0
2008-10-03 13:37:00,104.98,105.01,104.97,104.995,701359998.0
2008-10-03 13:38:00,104.995,105.05,104.995,105.015,555900000.0
2008-10-03 13:39:00,105.02,105.06,105.02,105.055,778300000.0
2008-10-03 13:40:00,105.06,105.08,105.06,105.065,660700000.0
2008-10-03 13:41:00,105.065,105.07,105.04,105.055,890400000.0
2008-10-03 13:42:00,105.055,105.07,105.035,105.045,928920000.0
2008-10-03 13:43:00,105.045,105.05,104.995,105.0,967900000.0
2008-10-03 13:44:00,105.0,105.02,104.995,105.0,752100001.0
2008-10-03 13:45:00,105.0,105.045,104.985,105.03,811560000.0
2008-10-03 13:46:00,105.03,105.04,105.015,105.025,553700000.0
2008-10-03 13:47:00,105.025,105.04,105.015,105.02,683500000.0
2008-10-03 13:48:00,105.02,105.02,105.01,105.02,427900000.0
2008-10-03 13:49:00,105.015,105.025,105.005,105.01,458400000.0
2008-10-03 13:50:00,105.01,105.02,105.0,105.0,796700000.0
2008-10-03 13:51:00,105.0,105.045,105.0,105.035,1054460000.0
2008-10-03 13:52:00,105.03,105.05,105.02,105.02,465300000.0
2008-10-03 13:53:00,105.02,105.03,105.02,105.025,354600000.0
2008-10-03 13:54:00,105.025,105.03,105.005,105.005,287200000.0
2008-10-03 13:55:00,105.005,105.03,105.005,105.03,820900000.0
2008-10-03 13:56:00,105.025,105.04,105.01,105.01,769400001.0
2008-10-03 13:57:00,105.015,105.04,105.01,105.02,787660000.0
2008-10-03 13:58:00,105.02,105.03,105.015,105.02,580200003.0
2008-10-03 13:59:00,105.02,105.03,105.015,105.03,670000000.0
2008-10-03 14:00:00,105.03,105.075,105.03,105.04,928700002.0
2008-10-03 14:01:00,105.04,105.065,105.035,105.04,793800003.0
2008-10-03 14:02:00,105.04,105.105,105.04,105.095,1011200006.0
2008-10-03 14:03:00,105.095,105.095,105.045,105.085,838700007.0
2008-10-03 14:04:00,105.085,105.16,105.08,105.12,907400005.0
2008-10-03 14:05:00,105.12,105.14,105.07,105.095,937400002.0
2008-10-03 14:06:00,105.095,105.17,105.09,105.115,864900002.0
2008-10-03 14:07:00,105.115,105.13,105.115,105.125,612700001.0
2008-10-03 14:08:00,105.125,105.125,105.06,105.06,604260002.0
2008-10-03 14:09:00,105.065,105.1,105.05,105.05,1166000005.0
2008-10-03 14:10:00,105.05,105.065,105.03,105.04,1130700006.0
2008-10-03 14:11:00,105.035,105.055,105.025,105.025,1180800008.0
2008-10-03 14:12:00,105.025,105.06,105.02,105.05,1377200012.0
2008-10-03 14:13:00,105.05,105.05,104.97,104.975,1061820003.0
2008-10-03 14:14:00,104.98,104.995,104.855,104.875,943020004.0
2008-10-03 14:15:00,104.875,104.89,104.84,104.87,969099999.0
2008-10-03 14:16:00,104.875,104.88,104.82,104.88,1444760000.0
2008-10-03 14:17:00,104.88,104.915,104.87,104.885,858999994.0
2008-10-03 14:18:00,104.885,104.89,104.87,104.88,593399998.0
2008-10-03 14:19:00,104.885,105.035,104.88,104.95,1100480003.0
2008-10-03 14:20:00,104.955,104.99,104.905,104.92,731600000.0
2008-10-03 14:21:00,104.92,104.94,104.885,104.9,1084599999.0
2008-10-03 14:22:00,104.895,104.91,104.885,104.885,801999997.0
2008-10-03 14:23:00,104.88,104.89,104.855,104.86,762399997.0
2008-10-03 14:24:00,104.86,104.87,104.805,104.805,1011199996.0
2008-10-03 14:25:00,104.81,104.835,104.795,104.835,1563299994.0
2008-10-03 14:26:00,104.835,104.855,104.81,104.82,1040559998.0
2008-10-03 14:27:00,104.83,104.835,104.77,104.775,1019900001.0
2008-10-03 14:28:00,104.775,104.775,104.715,104.715,928700002.0
2008-10-03 14:29:00,104.715,104.765,104.705,104.71,800600000.0
2008-10-03 14:30:00,104.71,104.795,104.48,104.795,742799998.0
2008-10-03 14:31:00,104.795,104.82,104.655,104.74,1036499994.0
2008-10-03 14:32:00,104.74,104.88,104.72,104.845,1274300005.0
2008-10-03 14:33:00,104.85,104.975,104.845,104.975,710600000.0
2008-10-03 14:34:00,104.975,105.03,104.96,105.0,1095040000.0
2008-10-03 14:35:00,105.005,105.085,104.99,105.08,1053859995.0
2008-10-03 14:36:00,105.08,105.085,105.0,105.07,1283839999.0
2008-10-03 14:37:00,105.08,105.11,105.03,105.035,1010400001.0
2008-10-03 14:38:00,105.04,105.09,105.025,105.045,1215940000.0
2008-10-03 14:39:00,105.045,105.055,105.01,105.055,820700000.0
2008-10-03 14:40:00,105.055,105.11,105.025,105.035,887060000.0
2008-10-03 14:41:00,105.035,105.035,105.005,105.015,974000000.0
2008-10-03 14:42:00,105.005,105.01,104.94,104.96,748200000.0
2008-10-03 14:43:00,104.96,105.005,104.955,104.995,779100000.0
2008-10-03 14:44:00,104.995,105.025,104.96,105.02,669400000.0
2008-10-03 14:45:00,105.03,105.13,105.005,105.13,837400000.0
2008-10-03 14:46:00,105.13,105.135,105.065,105.065,744800000.0
2008-10-03 14:47:00,105.065,105.08,105.015,105.04,662360000.0
2008-10-03 14:48:00,105.045,105.13,105.045,105.12,617800003.0
2008-10-03 14:49:00,105.125,105.125,105.045,105.06,555999999.0
2008-10-03 14:50:00,105.06,105.14,105.055,105.135,957100002.0
2008-10-03 14:51:00,105.14,105.215,105.115,105.215,1261999998.0
2008-10-03 14:52:00,105.215,105.24,105.175,105.195,975200001.0
2008-10-03 14:53:00,105.195,105.22,105.15,105.155,1275200005.0
2008-10-03 14:54:00,105.155,105.185,105.155,105.17,1287300000.0
2008-10-03 14:55:00,105.17,105.18,105.1,105.11,814460000.0
2008-10-03 14:56:00,105.11,105.17,105.11,105.15,721000000.0
2008-10-03 14:57:00,105.15,105.17,105.135,105.14,567700000.0
2008-10-03 14:58:00,105.145,105.155,105.125,105.14,993099999.0
2008-10-03 14:59:00,105.135,105.19,105.135,105.18,955100000.0
2008-10-03 15:00:00,105.18,105.19,105.15,105.155,988199997.0
2008-10-03 15:01:00,105.155,105.175,105.125,105.165,974320002.0
2008-10-03 15:02:00,105.165,105.19,105.155,105.18,727160000.0
2008-10-03 15:03:00,105.18,105.2,105.18,105.2,688299997.0
2008-10-03 15:04:00,105.205,105.28,105.195,105.275,1409500000.0
2008-10-03 15:05:00,105.285,105.285,105.235,105.255,579400000.0
2008-10-03 15:06:00,105.255,105.255,105.21,105.225,745500002.0
2008-10-03 15:07:00,105.225,105.24,105.21,105.23,970100007.0
2008-10-03 15:08:00,105.215,105.225,105.175,105.185,563109949.0
2008-10-03 15:09:00,105.185,105.26,105.18,105.225,1175399999.0
2008-10-03 15:10:00,105.24,105.24,105.19,105.195,800499998.0
2008-10-03 15:11:00,105.195,105.205,105.155,105.17,928799997.0
2008-10-03 15:12:00,105.17,105.205,105.16,105.2,1069699992.0
2008-10-03 15:13:00,105.2,105.25,105.195,105.245,1022739999.0
2008-10-03 15:14:00,105.245,105.245,105.205,105.225,618100000.0
2008-10-03 15:15:00,105.225,105.245,105.21,105.235,669900000.0
2008-10-03 15:16:00,105.235,105.28,105.235,105.245,1605540007.0
2008-10-03 15:17:00,105.24,105.285,105.225,105.24,794700000.0
2008-10-03 15:18:00,105.245,105.255,105.145,105.19,1197100000.0
2008-10-03 15:19:00,105.175,105.235,105.175,105.2,1044499999.0
2008-10-03 15:20:00,105.2,105.205,105.16,105.17,928200000.0
2008-10-03 15:21:00,105.17,105.18,105.0,105.01,917859998.0
2008-10-03 15:22:00,105.005,105.095,104.99,105.08,1207900002.0
2008-10-03 15:23:00,105.08,105.155,105.08,105.15,1006200000.0
2008-10-03 15:24:00,105.15,105.165,105.125,105.125,490500002.0
2008-10-03 15:25:00,105.125,105.13,105.1,105.115,664800000.0
2008-10-03 15:26:00,105.115,105.115,105.095,105.105,489360002.0
2008-10-03 15:27:00,105.105,105.155,105.095,105.155,440900000.0
2008-10-03 15:28:00,105.155,105.195,105.155,105.16,940400003.0
2008-10-03 15:29:00,105.155,105.155,105.11,105.115,984700005.0
2008-10-03 15:30:00,105.12,105.235,105.115,105.205,1183260006.0
2008-10-03 15:31:00,105.21,105.27,105.205,105.265,1312500006.0
2008-10-03 15:32:00,105.26,105.315,105.255,105.285,1108200002.0
2008-10-03 15:33:00,105.29,105.325,105.27,105.31,917699998.0
2008-10-03 15:34:00,105.31,105.32,105.27,105.27,648900000.0
2008-10-03 15:35:00,105.275,105.385,105.25,105.385,758460000.0
2008-10-03 15:36:00,105.385,105.49,105.385,105.445,1335659998.0
2008-10-03 15:37:00,105.455,105.47,105.395,105.44,907699999.0
2008-10-03 15:38:00,105.44,105.45,105.365,105.395,1010200003.0
2008-10-03 15:39:00,105.395,105.46,105.39,105.43,1371360002.0
2008-10-03 15:40:00,105.43,105.485,105.42,105.455,1215500004.0
2008-10-03 15:41:00,105.46,105.515,105.46,105.5,962800006.0
2008-10-03 15:42:00,105.495,105.54,105.49,105.52,759900000.0
2008-10-03 15:43:00,105.52,105.52,105.47,105.475,786100000.0
2008-10-03 15:44:00,105.475,105.5,105.47,105.485,701400000.0
2008-10-03 15:45:00,105.485,105.49,105.425,105.435,954600000.0
2008-10-03 15:46:00,105.425,105.5,105.415,105.49,1237899997.0
2008-10-03 15:47:00,105.49,105.53,105.475,105.51,1092700000.0
2008-10-03 15:48:00,105.51,105.51,105.44,105.505,1169799999.0
2008-10-03 15:49:00,105.505,105.505,105.435,105.445,896399998.0
2008-10-03 15:50:00,105.445,105.46,105.42,105.44,780899998.0
2008-10-03 15:51:00,105.445,105.45,105.43,105.435,463599999.0
2008-10-03 15:52:00,105.43,105.435,105.4,105.415,607100000.0
2008-10-03 15:53:00,105.41,105.46,105.405,105.45,1062600002.0
2008-10-03 15:54:00,105.455,105.47,105.455,105.47,734600001.0
2008-10-03 15:55:00,105.475,105.505,105.46,105.505,987699999.0
2008-10-03 15:56:00,105.505,105.51,105.48,105.48,908100002.0
2008-10-03 15:57:00,105.48,105.525,105.475,105.51,682999997.0
2008-10-03 15:58:00,105.51,105.545,105.485,105.485,790700002.0
2008-10-03 15:59:00,105.485,105.505,105.41,105.41,715300001.0
2008-10-03 16:00:00,105.42,105.57,105.42,105.55,762300002.0
2008-10-03 16:01:00,105.545,105.55,105.455,105.54,1133900003.0
2008-10-03 16:02:00,105.54,105.555,105.525,105.535,1204999999.0
2008-10-03 16:03:00,105.535,105.55,105.485,105.52,1230000003.0
2008-10-03 16:04:00,105.52,105.525,105.475,105.52,1132800000.0
2008-10-03 16:05:00,105.52,105.525,105.495,105.5,1114000006.0
2008-10-03 16:06:00,105.505,105.51,105.475,105.49,935399999.0
2008-10-03 16:07:00,105.495,105.5,105.47,105.485,821260000.0
2008-10-03 16:08:00,105.475,105.48,105.405,105.47,1240900003.0
2008-10-03 16:09:00,105.465,105.465,105.44,105.44,536600001.0
2008-10-03 16:10:00,105.44,105.45,105.415,105.415,818740004.0
2008-10-03 16:11:00,105.415,105.47,105.405,105.46,1152100002.0
2008-10-03 16:12:00,105.455,105.47,105.435,105.44,969700000.0
2008-10-03 16:13:00,105.44,105.505,105.44,105.485,837499999.0
2008-10-03 16:14:00,105.485,105.565,105.485,105.515,1133160002.0
2008-10-03 16:15:00,105.515,105.58,105.515,105.535,993459991.0
2008-10-03 16:16:00,105.535,105.58,105.535,105.575,770400002.0
2008-10-03 16:17:00,105.575,105.595,105.535,105.57,870000004.0
2008-10-03 16:18:00,105.56,105.645,105.56,105.615,987960001.0
2008-10-03 16:19:00,105.61,105.63,105.565,105.59,1177099998.0
2008-10-03 16:20:00,105.59,105.62,105.565,105.62,1167500003.0
2008-10-03 16:21:00,105.615,105.65,105.57,105.575,1220140003.0
2008-10-03 16:22:00,105.58,105.585,105.56,105.565,592400000.0
2008-10-03 16:23:00,105.565,105.565,105.54,105.55,201000000.0
2008-10-03 16:24:00,105.55,105.57,105.545,105.56,222000000.0
2008-10-03 16:25:00,105.56,105.565,105.51,105.515,817359999.0
2008-10-03 16:26:00,105.515,105.535,105.49,105.51,621560001.0
2008-10-03 16:27:00,105.51,105.56,105.505,105.555,645500000.0
2008-10-03 16:28:00,105.555,105.64,105.555,105.61,1211560005.0
2008-10-03 16:29:00,105.61,105.655,105.585,105.655,695600001.0
2008-10-03 16:30:00,105.665,105.68,105.655,105.67,951999998.0
2008-10-03 16:31:00,105.67,105.685,105.65,105.675,1692900004.0
2008-10-03 16:32:00,105.67,105.725,105.66,105.725,1713600004.0
2008-10-03 16:33:00,105.725,105.725,105.67,105.67,1152700006.0
2008-10-03 16:34:00,105.67,105.715,105.67,105.705,1461600008.0
2008-10-03 16:35:00,105.705,105.735,105.705,105.72,1202800000.0
2008-10-03 16:36:00,105.715,105.735,105.7,105.735,911599997.0
2008-10-03 16:37:00,105.735,105.735,105.69,105.71,1118760000.0
2008-10-03 16:38:00,105.71,105.72,105.685,105.695,1099900001.0
2008-10-03 16:39:00,105.695,105.75,105.69,105.73,888400000.0
2008-10-03 16:40:00,105.725,105.75,105.725,105.725,887500000.0
2008-10-03 16:41:00,105.725,105.765,105.72,105.755,824200000.0
2008-10-03 16:42:00,105.755,105.76,105.7,105.755,808740001.0
2008-10-03 16:43:00,105.75,105.77,105.74,105.745,1021700002.0
2008-10-03 16:44:00,105.75,105.755,105.7,105.7,1226799997.0
2008-10-03 16:45:00,105.705,105.75,105.685,105.75,1136700005.0
2008-10-03 16:46:00,105.75,105.75,105.69,105.69,783400003.0
2008-10-03 16:47:00,105.69,105.715,105.66,105.67,801760000.0
2008-10-03 16:48:00,105.665,105.72,105.625,105.705,1061600001.0
2008-10-03 16:49:00,105.7,105.745,105.7,105.745,724400005.0
2008-10-03 16:50:00,105.745,105.745,105.72,105.73,536100000.0
2008-10-03 16:51:00,105.74,105.77,105.74,105.765,577000000.0
2008-10-03 16:52:00,105.765,105.77,105.75,105.77,552799998.0
2008-10-03 16:53:00,105.77,105.95,105.77,105.94,1139400000.0
2008-10-03 16:54:00,105.94,105.98,105.91,105.975,1033600003.0
2008-10-03 16:55:00,105.975,105.98,105.95,105.96,1074379998.0
2008-10-03 16:56:00,105.96,105.98,105.955,105.96,829800003.0
2008-10-03 16:57:00,105.96,105.97,105.92,105.945,954700000.0
2008-10-03 16:58:00,105.95,105.95,105.89,105.895,931834050.0
2008-10-03 16:59:00,105.895,105.905,105.76,105.815,982279998.0
2008-10-03 17:00:00,105.815,105.9,105.815,105.895,1179200000.0
2008-10-03 17:01:00,105.895,105.94,105.895,105.93,1284200003.0
2008-10-03 17:02:00,105.925,105.93,105.89,105.915,1004100000.0
2008-10-03 17:03:00,105.92,105.935,105.885,105.9,712860000.0
2008-10-03 17:04:00,105.9,105.915,105.875,105.88,827200001.0
2008-10-03 17:05:00,105.88,105.885,105.85,105.865,879600002.0
2008-10-03 17:06:00,105.865,105.93,105.865,105.91,1320400004.0
2008-10-03 17:07:00,105.91,105.92,105.885,105.9,1072199997.0
2008-10-03 17:08:00,105.905,105.945,105.905,105.925,853700002.0
2008-10-03 17:09:00,105.93,105.985,105.93,105.965,757000000.0
2008-10-03 17:10:00,105.965,106.06,105.955,106.045,1022699998.0
2008-10-03 17:11:00,106.045,106.055,105.975,106.0,1438120004.0
2008-10-03 17:12:00,106.0,106.05,105.965,106.0,963099998.0
2008-10-03 17:13:00,106.0,106.015,105.945,105.965,1136360000.0
2008-10-03 17:14:00,105.96,106.01,105.95,106.0,1186100000.0
2008-10-03 17:15:00,106.0,106.02,105.99,106.005,595600000.0
2008-10-03 17:16:00,106.005,106.015,105.995,106.0,1194500001.0
2008-10-03 17:17:00,106.005,106.015,105.985,106.01,1017699999.0
2008-10-03 17:18:00,106.01,106.015,106.0,106.005,714299999.0
2008-10-03 17:19:00,106.005,106.025,105.995,106.0,752060004.0
2008-10-03 17:20:00,106.0,106.015,105.96,105.995,1464100011.0
2008-10-03 17:21:00,105.995,106.005,105.965,105.995,1587500009.0
2008-10-03 17:22:00,105.995,106.025,105.985,106.015,1240500012.0
2008-10-03 17:23:00,106.015,106.025,105.99,106.0,829099998.0
2008-10-03 17:24:00,106.0,106.02,105.96,105.995,978100003.0
2008-10-03 17:25:00,105.995,106.02,105.99,106.005,461500000.0
2008-10-03 17:26:00,106.005,106.005,105.98,105.99,560300005.0
2008-10-03 17:27:00,105.99,106.01,105.955,105.995,964700000.0
2008-10-03 17:28:00,106.0,106.095,105.975,106.09,1011300006.0
2008-10-03 17:29:00,106.09,106.115,106.08,106.08,1165600004.0
2008-10-03 17:30:00,106.08,106.1,106.055,106.055,655700001.0
2008-10-03 17:31:00,106.05,106.07,106.05,106.06,1492600017.0
2008-10-03 17:32:00,106.06,106.065,106.02,106.05,1167900014.0
2008-10-03 17:33:00,106.05,106.05,106.0,106.035,953200004.0
2008-10-03 17:34:00,106.035,106.075,106.015,106.015,1126100005.0
2008-10-03 17:35:00,106.015,106.04,106.0,106.015,841960002.0
2008-10-03 17:36:00,106.015,106.02,105.95,105.96,890700002.0
2008-10-03 17:37:00,105.96,105.99,105.95,105.965,793600001.0
2008-10-03 17:38:00,105.965,105.965,105.9,105.9,1015460000.0
2008-10-03 17:39:00,105.9,105.905,105.835,105.885,1201240002.0
2008-10-03 17:40:00,105.89,105.915,105.815,105.815,1037200000.0
2008-10-03 17:41:00,105.81,105.87,105.8,105.85,495200001.0
2008-10-03 17:42:00,105.855,105.865,105.84,105.84,433100001.0
2008-10-03 17:43:00,105.84,105.855,105.83,105.835,479400000.0
2008-10-03 17:44:00,105.84,105.865,105.84,105.86,509700000.0
2008-10-03 17:45:00,105.86,105.885,105.855,105.855,761000003.0
2008-10-03 17:46:00,105.855,105.865,105.835,105.835,634100001.0
2008-10-03 17:47:00,105.835,105.845,105.815,105.82,815000001.0
2008-10-03 17:48:00,105.82,105.855,105.82,105.85,444000000.0
2008-10-03 17:49:00,105.845,105.855,105.83,105.845,424100000.0
2008-10-03 17:50:00,105.845,105.85,105.76,105.78,782660007.0
2008-10-03 17:51:00,105.77,105.78,105.75,105.75,917400001.0
2008-10-03 17:52:00,105.75,105.765,105.705,105.71,996599999.0
2008-10-03 17:53:00,105.71,105.715,105.69,105.695,895400001.0
2008-10-03 17:54:00,105.695,105.72,105.695,105.72,549300000.0
2008-10-03 17:55:00,105.72,105.73,105.71,105.71,761999999.0
2008-10-03 17:56:00,105.71,105.755,105.71,105.75,886499999.0
2008-10-03 17:57:00,105.75,105.75,105.74,105.745,542500000.0
2008-10-03 17:58:00,105.745,105.77,105.735,105.76,711900000.0
2008-10-03 17:59:00,105.76,105.8,105.75,105.785,764100000.0
2008-10-03 18:00:00,105.785,105.795,105.775,105.79,747000000.0
2008-10-03 18:01:00,105.79,105.82,105.79,105.82,589800000.0
2008-10-03 18:02:00,105.82,105.825,105.78,105.8,648300000.0
2008-10-03 18:03:00,105.805,105.81,105.8,105.8,514800000.0
2008-10-03 18:04:00,105.805,105.825,105.795,105.815,912299996.0
2008-10-03 18:05:00,105.815,105.835,105.8,105.825,629700000.0
2008-10-03 18:06:00,105.83,105.835,105.82,105.82,580200000.0
2008-10-03 18:07:00,105.825,105.835,105.77,105.78,651200000.0
2008-10-03 18:08:00,105.78,105.785,105.75,105.75,375600000.0
2008-10-03 18:09:00,105.745,105.745,105.705,105.71,780800000.0
2008-10-03 18:10:00,105.715,105.715,105.68,105.7,807100001.0
2008-10-03 18:11:00,105.7,105.72,105.69,105.715,629500000.0
2008-10-03 18:12:00,105.715,105.735,105.715,105.725,252300000.0
2008-10-03 18:13:00,105.725,105.73,105.7,105.71,278600000.0
2008-10-03 18:14:00,105.71,105.74,105.71,105.735,522000000.0
2008-10-03 18:15:00,105.735,105.74,105.73,105.735,580500000.0
2008-10-03 18:16:00,105.74,105.76,105.725,105.75,666900000.0
2008-10-03 18:17:00,105.75,105.785,105.745,105.78,463200000.0
2008-10-03 18:18:00,105.78,105.79,105.775,105.775,422300000.0
2008-10-03 18:19:00,105.78,105.785,105.765,105.775,363099999.0
2008-10-03 18:20:00,105.77,105.785,105.74,105.78,401900000.0
2008-10-03 18:21:00,105.775,105.785,105.745,105.75,491400000.0
2008-10-03 18:22:00,105.75,105.78,105.72,105.77,830400000.0
2008-10-03 18:23:00,105.765,105.77,105.755,105.765,451500000.0
2008-10-03 18:24:00,105.76,105.775,105.735,105.775,654000000.0
2008-10-03 18:25:00,105.77,105.79,105.76,105.78,438900000.0
2008-10-03 18:26:00,105.785,105.925,105.785,105.92,766800000.0
2008-10-03 18:27:00,105.91,105.94,105.89,105.9,517700000.0
2008-10-03 18:28:00,105.9,105.93,105.89,105.905,495199999.0
2008-10-03 18:29:00,105.905,105.925,105.895,105.92,297900000.0
2008-10-03 18:30:00,105.91,105.915,105.86,105.87,426600000.0
2008-10-03 18:31:00,105.87,105.89,105.87,105.88,155700000.0
2008-10-03 18:32:00,105.875,105.875,105.86,105.86,399100000.0
2008-10-03 18:33:00,105.86,105.865,105.825,105.83,165024060.0
2008-10-03 18:34:00,105.83,105.87,105.83,105.86,319700000.0
2008-10-03 18:35:00,105.855,105.895,105.855,105.87,287100000.0
2008-10-03 18:36:00,105.87,105.9,105.87,105.895,358500001.0
2008-10-03 18:37:00,105.9,105.91,105.89,105.91,245500000.0
2008-10-03 18:38:00,105.91,105.92,105.905,105.92,233700000.0
2008-10-03 18:39:00,105.92,105.96,105.915,105.95,457200000.0
2008-10-03 18:40:00,105.95,105.99,105.945,105.99,451300000.0
2008-10-03 18:41:00,105.98,106.005,105.965,106.0,433599998.0
2008-10-03 18:42:00,106.0,106.01,105.975,106.005,767399996.0
2008-10-03 18:43:00,106.005,106.05,106.005,106.03,630100000.0
2008-10-03 18:44:00,106.035,106.05,106.0,106.0,583699997.0
2008-10-03 18:45:00,105.995,105.995,105.95,105.97,506999998.0
2008-10-03 18:46:00,105.975,106.0,105.965,106.0,528000000.0
2008-10-03 18:47:00,106.0,106.025,105.985,106.025,323700000.0
2008-10-03 18:48:00,106.03,106.035,106.025,106.03,456300000.0
2008-10-03 18:49:00,106.03,106.035,106.015,106.02,145200001.0
2008-10-03 18:50:00,106.02,106.05,106.02,106.05,338500000.0
2008-10-03 18:51:00,106.05,106.06,106.03,106.05,311000000.0
2008-10-03 18:52:00,106.05,106.055,106.03,106.05,450800000.0
2008-10-03 18:53:00,106.055,106.065,106.005,106.01,411599998.0
2008-10-03 18:54:00,106.01,106.035,106.005,106.015,391500000.0
2008-10-03 18:55:00,106.015,106.04,105.985,105.995,638199998.0
2008-10-03 18:56:00,105.995,106.01,105.955,105.955,495600000.0
2008-10-03 18:57:00,105.955,105.99,105.955,105.97,400800001.0
2008-10-03 18:58:00,105.97,105.995,105.945,105.965,867600000.0
2008-10-03 18:59:00,105.965,106.04,105.955,106.04,819700002.0
2008-10-03 19:00:00,106.055,106.075,106.03,106.035,611800000.0
2008-10-03 19:01:00,106.035,106.06,106.035,106.06,339600001.0
2008-10-03 19:02:00,106.06,106.06,106.035,106.045,838200006.0
2008-10-03 19:03:00,106.045,106.065,106.035,106.06,535600001.0
2008-10-03 19:04:00,106.06,106.07,106.04,106.045,281100001.0
2008-10-03 19:05:00,106.045,106.095,106.045,106.075,529660003.0
2008-10-03 19:06:00,106.075,106.11,106.065,106.08,695400000.0
2008-10-03 19:07:00,106.075,106.11,106.0,106.095,946300000.0
2008-10-03 19:08:00,106.11,106.125,106.085,106.115,990300001.0
2008-10-03 19:09:00,106.115,106.135,106.105,106.12,881800001.0
2008-10-03 19:10:00,106.12,106.125,106.09,106.1,1281100002.0
2008-10-03 19:11:00,106.095,106.11,106.08,106.09,1089400000.0
2008-10-03 19:12:00,106.09,106.09,106.0,106.015,997500000.0
2008-10-03 19:13:00,106.02,106.045,105.93,105.955,887800000.0
2008-10-03 19:14:00,105.955,105.965,105.92,105.955,663000001.0
2008-10-03 19:15:00,105.96,105.985,105.945,105.985,519600001.0
2008-10-03 19:16:00,105.985,106.01,105.98,105.995,503200000.0
2008-10-03 19:17:00,105.995,106.01,105.96,105.965,637700002.0
2008-10-03 19:18:00,105.965,105.97,105.94,105.965,501400000.0
2008-10-03 19:19:00,105.965,105.97,105.94,105.95,638100000.0
2008-10-03 19:20:00,105.945,105.945,105.875,105.915,894500002.0
2008-10-03 19:21:00,105.915,106.035,105.915,106.035,1129400000.0
2008-10-03 19:22:00,106.04,106.11,106.035,106.055,1198599999.0
2008-10-03 19:23:00,106.025,106.085,105.85,105.95,1402100003.0
2008-10-03 19:24:00,105.945,105.975,105.875,105.91,1102100000.0
2008-10-03 19:25:00,105.91,105.94,105.865,105.9,791700002.0
2008-10-03 19:26:00,105.9,105.965,105.87,105.905,1052300006.0
2008-10-03 19:27:00,105.905,105.955,105.825,105.865,1067600004.0
2008-10-03 19:28:00,105.86,105.895,105.665,105.705,1469400000.0
2008-10-03 19:29:00,105.705,105.835,105.705,105.83,672799999.0
2008-10-03 19:30:00,105.83,105.83,105.74,105.74,911200002.0
2008-10-03 19:31:00,105.745,105.785,105.71,105.775,690400001.0
2008-10-03 19:32:00,105.77,105.77,105.68,105.68,1018400002.0
2008-10-03 19:33:00,105.68,105.715,105.575,105.6,1255800008.0
2008-10-03 19:34:00,105.6,105.685,105.58,105.65,1125700005.0
2008-10-03 19:35:00,105.65,105.68,105.6,105.68,1163900008.0
2008-10-03 19:36:00,105.68,105.69,105.63,105.67,777300004.0
2008-10-03 19:37:00,105.67,105.69,105.6,105.6,843100006.0
2008-10-03 19:38:00,105.6,105.675,105.6,105.675,1101600005.0
2008-10-03 19:39:00,105.675,105.71,105.67,105.7,874900008.0
2008-10-03 19:40:00,105.7,105.715,105.665,105.675,907000006.0
2008-10-03 19:41:00,105.675,105.7,105.665,105.68,1019800006.0
2008-10-03 19:42:00,105.675,105.675,105.575,105.575,715000000.0
2008-10-03 19:43:00,105.575,105.61,105.44,105.44,1318200004.0
2008-10-03 19:44:00,105.45,105.47,105.155,105.23,1482999998.0
2008-10-03 19:45:00,105.22,105.39,105.22,105.33,1332200000.0
2008-10-03 19:46:00,105.33,105.375,105.235,105.325,1358400000.0
2008-10-03 19:47:00,105.33,105.455,105.325,105.44,1561400002.0
2008-10-03 19:48:00,105.435,105.535,105.435,105.51,815800000.0
2008-10-03 19:49:00,105.515,105.565,105.495,105.515,1024400000.0
2008-10-03 19:50:00,105.51,105.725,105.51,105.66,1196100002.0
2008-10-03 19:51:00,105.66,105.675,105.505,105.55,1119199999.0
2008-10-03 19:52:00,105.55,105.61,105.49,105.49,1410100000.0
2008-10-03 19:53:00,105.49,105.52,105.43,105.515,1307000001.0
2008-10-03 19:54:00,105.515,105.555,105.405,105.41,1097600000.0
2008-10-03 19:55:00,105.405,105.525,105.4,105.5,1143800000.0
2008-10-03 19:56:00,105.505,105.52,105.43,105.44,1076999999.0
2008-10-03 19:57:00,105.445,105.5,105.425,105.465,951400000.0
2008-10-03 19:58:00,105.465,105.465,105.4,105.42,642400000.0
2008-10-03 19:59:00,105.425,105.46,105.415,105.44,842199999.0
2008-10-03 20:00:00,105.45,105.51,105.43,105.47,1121799999.0
2008-10-03 20:01:00,105.47,105.47,105.41,105.43,929100000.0
2008-10-03 20:02:00,105.43,105.45,105.36,105.38,1055900000.0
2008-10-03 20:03:00,105.39,105.395,105.26,105.27,1012600000.0
2008-10-03 20:04:00,105.275,105.375,105.275,105.36,942800000.0
2008-10-03 20:05:00,105.355,105.415,105.335,105.415,878400001.0
2008-10-03 20:06:00,105.415,105.455,105.415,105.43,776800000.0
2008-10-03 20:07:00,105.43,105.45,105.305,105.335,971300000.0
2008-10-03 20:08:00,105.345,105.495,105.315,105.465,961300000.0
2008-10-03 20:09:00,105.475,105.5,105.43,105.46,1051800000.0
2008-10-03 20:10:00,105.46,105.51,105.455,105.5,1064000000.0
2008-10-03 20:11:00,105.495,105.515,105.47,105.49,1072399999.0
2008-10-03 20:12:00,105.495,105.535,105.49,105.525,858600000.0
2008-10-03 20:13:00,105.525,105.58,105.465,105.545,1114300000.0
2008-10-03 20:14:00,105.545,105.57,105.48,105.5,1032699999.0
2008-10-03 20:15:00,105.5,105.515,105.45,105.45,876299997.0
2008-10-03 20:16:00,105.455,105.505,105.455,105.505,641400000.0
2008-10-03 20:17:00,105.505,105.525,105.48,105.48,684599999.0
2008-10-03 20:18:00,105.48,105.495,105.465,105.47,699200001.0
2008-10-03 20:19:00,105.48,105.48,105.46,105.465,714999999.0
2008-10-03 20:20:00,105.47,105.495,105.455,105.455,431399999.0
2008-10-03 20:21:00,105.45,105.45,105.34,105.4,1284900004.0
2008-10-03 20:22:00,105.4,105.435,105.355,105.38,1200800001.0
2008-10-03 20:23:00,105.38,105.41,105.37,105.37,668699999.0
2008-10-03 20:24:00,105.37,105.4,105.355,105.385,1255600000.0
2008-10-03 20:25:00,105.39,105.43,105.365,105.43,599400000.0
2008-10-03 20:26:00,105.425,105.425,105.37,105.38,719800000.0
2008-10-03 20:27:00,105.38,105.385,105.245,105.275,1256400006.0
2008-10-03 20:28:00,105.275,105.29,105.245,105.29,1042000001.0
2008-10-03 20:29:00,105.285,105.33,105.275,105.28,1000200002.0
2008-10-03 20:30:00,105.28,105.33,105.26,105.26,1104200000.0
2008-10-03 20:31:00,105.265,105.335,105.265,105.31,1106999999.0
2008-10-03 20:32:00,105.31,105.31,105.225,105.23,1285899998.0
2008-10-03 20:33:00,105.23,105.335,105.2,105.335,1263700000.0
2008-10-03 20:34:00,105.34,105.35,105.25,105.32,1058800000.0
2008-10-03 20:35:00,105.315,105.395,105.31,105.38,688400000.0
2008-10-03 20:36:00,105.38,105.4,105.36,105.395,1206000000.0
2008-10-03 20:37:00,105.395,105.435,105.38,105.435,960199999.0
2008-10-03 20:38:00,105.435,105.475,105.41,105.46,1028200000.0
2008-10-03 20:39:00,105.465,105.485,105.4,105.425,890199999.0
2008-10-03 20:40:00,105.43,105.435,105.4,105.425,651400001.0
2008-10-03 20:41:00,105.42,105.47,105.405,105.45,783300000.0
2008-10-03 20:42:00,105.45,105.465,105.41,105.425,532600000.0
2008-10-03 20:43:00,105.43,105.455,105.42,105.44,623600000.0
2008-10-03 20:44:00,105.44,105.45,105.355,105.39,1104199999.0
2008-10-03 20:45:00,105.39,105.4,105.28,105.4,1135000000.0
2008-10-03 20:46:00,105.415,105.415,105.255,105.26,919400000.0
2008-10-03 20:47:00,105.26,105.305,105.205,105.255,834100001.0
2008-10-03 20:48:00,105.245,105.345,105.24,105.325,1241500002.0
2008-10-03 20:49:00,105.325,105.34,105.32,105.335,987800000.0
2008-10-03 20:50:00,105.34,105.34,105.3,105.315,670200000.0
2008-10-03 20:51:00,105.32,105.36,105.32,105.33,844600000.0
2008-10-03 20:52:00,105.335,105.395,105.32,105.365,621400000.0
2008-10-03 20:53:00,105.38,105.4,105.35,105.35,1141300002.0
2008-10-03 20:54:00,105.35,105.35,105.305,105.31,804800000.0
2008-10-03 20:55:00,105.31,105.345,105.31,105.325,798700003.0
2008-10-03 20:56:00,105.325,105.325,105.245,105.255,939800000.0
2008-10-03 20:57:00,105.26,105.29,105.25,105.265,957600000.0
2008-10-03 20:58:00,105.26,105.35,105.26,105.325,1396200002.0
2008-10-03 20:59:00,105.325,105.365,105.3,105.36,1060600001.0
2008-10-03 21:00:00,105.36,105.385,105.335,105.375,1060200000.0
2008-10-03 21:01:00,105.375,105.43,105.365,105.4,956700000.0
2008-10-03 21:02:00,105.39,105.395,105.335,105.375,795200001.0
2008-10-03 21:03:00,105.375,105.38,105.315,105.345,848200001.0
2008-10-03 21:04:00,105.34,105.35,105.31,105.35,734600000.0
2008-10-03 21:05:00,105.35,105.35,105.32,105.34,860799991.0
2008-10-03 21:06:00,105.34,105.4,105.34,105.34,938000000.0
2008-10-03 21:07:00,105.34,105.405,105.34,105.37,741600000.0
2008-10-03 21:08:00,105.375,105.38,105.335,105.335,542600000.0
2008-10-03 21:09:00,105.34,105.37,105.32,105.35,734200000.0
2008-10-03 21:10:00,105.35,105.37,105.335,105.365,833600000.0
2008-10-03 21:11:00,105.37,105.37,105.305,105.315,856200000.0
2008-10-03 21:12:00,105.315,105.355,105.295,105.3,1129000001.0
2008-10-03 21:13:00,105.305,105.315,105.295,105.305,179000001.0
2008-10-03 21:14:00,105.3,105.315,105.29,105.31,543000001.0
2008-10-03 21:15:00,105.315,105.35,105.295,105.32,571200002.0
2008-10-03 21:16:00,105.33,105.35,105.315,105.325,304800000.0
2008-10-03 21:17:00,105.325,105.325,105.305,105.32,783200001.0
2008-10-03 21:18:00,105.33,105.345,105.305,105.31,439000000.0
2008-10-03 21:19:00,105.31,105.315,105.295,105.3,339400000.0
2008-10-03 21:20:00,105.295,105.31,105.27,105.27,214400000.0
2008-10-03 21:21:00,105.275,105.4,105.245,105.355,831260002.0
2008-10-03 21:22:00,105.35,105.35,105.3,105.34,824200001.0
2008-10-03 21:23:00,105.335,105.38,105.315,105.32,608800000.0
2008-10-03 21:24:00,105.315,105.335,105.295,105.33,578000001.0
2008-10-03 21:25:00,105.33,105.35,105.325,105.34,663000000.0
2008-10-03 21:26:00,105.34,105.34,105.26,105.3,801860000.0
2008-10-03 21:27:00,105.295,105.32,105.255,105.285,691200002.0
2008-10-03 21:28:00,105.29,105.35,105.29,105.34,598400000.0
2008-10-03 21:29:00,105.34,105.34,105.33,105.33,185800000.0
2008-10-03 21:30:00,105.33,105.375,105.325,105.375,766400000.0
2008-10-03 21:31:00,105.375,105.395,105.365,105.385,615200000.0
2008-10-03 21:32:00,105.39,105.435,105.38,105.41,492400000.0
2008-10-03 21:33:00,105.41,105.425,105.365,105.37,752400000.0
2008-10-03 21:34:00,105.375,105.41,105.365,105.395,808800000.0
2008-10-03 21:35:00,105.39,105.415,105.37,105.37,688200000.0
2008-10-03 21:36:00,105.365,105.37,105.35,105.35,385800000.0
2008-10-03 21:37:00,105.355,105.355,105.285,105.32,697999999.0
2008-10-03 21:38:00,105.31,105.355,105.305,105.335,362800000.0
2008-10-03 21:39:00,105.34,105.34,105.295,105.305,383600000.0
2008-10-03 21:40:00,105.295,105.3,105.245,105.265,473460000.0
2008-10-03 21:41:00,105.265,105.285,105.24,105.25,294800000.0
2008-10-03 21:42:00,105.245,105.265,105.24,105.25,276400000.0
2008-10-03 21:43:00,105.25,105.25,105.205,105.225,221000000.0
2008-10-03 21:44:00,105.225,105.245,105.21,105.22,307800000.0
2008-10-03 21:45:00,105.22,105.285,105.22,105.26,649800000.0
2008-10-03 21:46:00,105.26,105.275,105.215,105.245,757400001.0
2008-10-03 21:47:00,105.245,105.245,105.225,105.23,563400000.0
2008-10-03 21:48:00,105.235,105.245,105.21,105.21,410400000.0
2008-10-03 21:49:00,105.215,105.235,105.185,105.215,459600000.0
2008-10-03 21:50:00,105.22,105.22,105.19,105.215,601600001.0
2008-10-03 21:51:00,105.215,105.23,105.215,105.22,409600000.0
2008-10-03 21:52:00,105.22,105.23,105.21,105.215,351200000.0
2008-10-03 21:53:00,105.215,105.23,105.205,105.22,528800000.0
2008-10-03 21:54:00,105.225,105.23,105.18,105.185,364320000.0
2008-10-03 21:55:00,105.19,105.205,105.135,105.155,578500000.0
2008-10-03 21:56:00,105.15,105.195,105.14,105.145,512800001.0
2008-10-03 21:57:00,105.145,105.17,105.135,105.155,585000000.0
2008-10-03 21:58:00,105.155,105.175,105.135,105.145,602200000.0
2008-10-03 21:59:00,105.145,105.145,105.13,105.135,262000000.0
2008-10-03 22:00:00,105.135,105.175,105.135,105.16,363600001.0
2008-10-03 22:01:00,105.16,105.17,105.15,105.165,351800007.0
2008-10-03 22:02:00,105.17,105.2,105.17,105.195,334600000.0
2008-10-03 22:03:00,105.195,105.26,105.185,105.23,465200001.0
2008-10-03 22:04:00,105.24,105.25,105.175,105.205,217912000.0
2008-10-03 22:05:00,105.215,105.215,105.17,105.17,625599998.0
2008-10-03 22:06:00,105.18,105.185,105.125,105.135,569200000.0
2008-10-03 22:07:00,105.145,105.17,105.14,105.155,405400000.0
2008-10-03 22:08:00,105.155,105.185,105.155,105.165,234600000.0
2008-10-03 22:09:00,105.17,105.19,105.17,105.18,256600000.0
2008-10-03 22:10:00,105.185,105.2,105.175,105.19,280800000.0
2008-10-03 22:11:00,105.19,105.195,105.185,105.185,280200000.0
2008-10-03 22:12:00,105.185,105.21,105.18,105.19,229060000.0
2008-10-03 22:13:00,105.19,105.19,105.175,105.185,198200000.0
2008-10-03 22:14:00,105.185,105.185,105.185,105.185,31400000.0
2008-10-03 22:15:00,105.19,105.19,105.185,105.185,31200000.0
2008-10-03 22:16:00,105.185,105.225,105.175,105.21,290000000.0
2008-10-03 22:17:00,105.205,105.225,105.185,105.195,269200000.0
2008-10-03 22:18:00,105.195,105.205,105.175,105.175,190660000.0
2008-10-03 22:19:00,105.175,105.195,105.17,105.185,319800000.0
2008-10-03 22:20:00,105.185,105.19,105.17,105.19,207600000.0
2008-10-03 22:21:00,105.19,105.225,105.19,105.225,286260000.0
2008-10-03 22:22:00,105.225,105.25,105.21,105.245,279400000.0
2008-10-03 22:23:00,105.245,105.255,105.23,105.24,311600000.0
2008-10-03 22:24:00,105.24,105.245,105.225,105.235,144400000.0
2008-10-03 22:25:00,105.24,105.24,105.21,105.21,153000000.0
2008-10-03 22:26:00,105.21,105.21,105.2,105.2,139400000.0
2008-10-03 22:27:00,105.2,105.2,105.175,105.2,278600000.0
2008-10-03 22:28:00,105.195,105.225,105.195,105.2,160000001.0
2008-10-03 22:29:00,105.195,105.205,105.19,105.205,319000000.0
2008-10-03 22:30:00,105.215,105.24,105.14,105.235,551260001.0
2008-10-03 22:31:00,105.235,105.235,105.17,105.205,307800000.0
2008-10-03 22:32:00,105.215,105.25,105.215,105.25,165600000.0
2008-10-03 22:33:00,105.25,105.265,105.245,105.245,123600000.0
2008-10-03 22:34:00,105.25,105.27,105.25,105.26,153800000.0
2008-10-03 22:35:00,105.255,105.315,105.25,105.315,208600000.0
2008-10-03 22:36:00,105.31,105.325,105.295,105.31,225600000.0
2008-10-03 22:37:00,105.305,105.31,105.28,105.285,205800000.0
2008-10-03 22:38:00,105.285,105.29,105.275,105.285,164600000.0
2008-10-03 22:39:00,105.285,105.29,105.21,105.22,120280000.0
2008-10-03 22:40:00,105.215,105.245,105.195,105.2,232600000.0
2008-10-03 22:41:00,105.2,105.26,105.2,105.26,267600000.0
2008-10-03 22:42:00,105.255,105.255,105.205,105.24,158000000.0
2008-10-03 22:43:00,105.245,105.25,105.225,105.24,72000000.0
2008-10-03 22:44:00,105.23,105.25,105.22,105.25,220800000.0
2008-10-03 22:45:00,105.25,105.29,105.25,105.29,270600000.0
2008-10-03 22:46:00,105.29,105.355,105.29,105.34,203000000.0
2008-10-03 22:47:00,105.34,105.34,105.28,105.33,228800000.0
2008-10-03 22:48:00,105.33,105.375,105.305,105.33,199000000.0
2008-10-03 22:49:00,105.33,105.34,105.32,105.34,58400000.0
2008-10-03 22:50:00,105.34,105.34,105.3,105.305,101000000.0
2008-10-03 22:51:00,105.3,105.315,105.28,105.28,337800000.0
2008-10-03 22:52:00,105.285,105.315,105.27,105.28,714199996.0
2008-10-03 22:53:00,105.275,105.285,105.275,105.28,82200000.0
2008-10-03 22:54:00,105.28,105.28,105.26,105.265,172400000.0
2008-10-03 22:55:00,105.265,105.275,105.26,105.275,77400000.0
2008-10-03 22:56:00,105.275,105.285,105.26,105.285,102600000.0
2008-10-03 22:57:00,105.285,105.325,105.27,105.325,161400000.0
2008-10-03 22:58:00,105.325,105.335,105.3,105.335,112200000.0
2008-10-03 22:59:00,105.33,105.345,105.31,105.31,91000000.0
2008-10-05 23:05:00,104.86,104.86,104.86,104.86,2400000.0
2008-10-05 23:06:00,104.895,104.895,104.845,104.845,14400000.0
2008-10-05 23:07:00,104.86,104.89,104.86,104.89,14400000.0
2008-10-05 23:08:00,104.89,104.89,104.89,104.89,4800000.0
2008-10-05 23:09:00,104.85,104.89,104.85,104.85,28800000.0
2008-10-05 23:10:00,104.86,104.86,104.86,104.86,19200000.0
2008-10-05 23:11:00,104.86,104.925,104.86,104.925,31200000.0
2008-10-05 23:12:00,104.845,104.92,104.775,104.815,58800000.0
2008-10-05 23:13:00,104.815,104.88,104.775,104.86,72000000.0
2008-10-05 23:14:00,104.86,104.895,104.855,104.88,36000000.0
2008-10-05 23:15:00,104.88,104.915,104.875,104.875,27600000.0
2008-10-05 23:16:00,104.88,104.89,104.88,104.88,21600000.0
2008-10-05 23:17:00,104.9,104.925,104.845,104.86,51600000.0
2008-10-05 23:18:00,104.87,104.89,104.87,104.87,24000000.0
2008-10-05 23:19:00,104.87,104.87,104.87,104.87,43200000.0
2008-10-05 23:20:00,104.87,104.895,104.83,104.87,40800000.0
2008-10-05 23:21:00,104.89,104.895,104.87,104.87,20400000.0
2008-10-05 23:22:00,104.9,104.93,104.87,104.91,36000000.0
2008-10-05 23:23:00,104.87,104.91,104.87,104.88,48000000.0
2008-10-05 23:24:00,104.88,104.935,104.87,104.9,88800000.0
2008-10-05 23:25:00,104.9,104.925,104.875,104.9,66000000.0
2008-10-05 23:26:00,104.9,104.9,104.895,104.9,76800000.0
2008-10-05 23:27:00,104.915,104.92,104.9,104.92,43200000.0
2008-10-05 23:28:00,104.92,104.94,104.915,104.92,48000000.0
2008-10-05 23:29:00,104.935,104.945,104.885,104.895,19200000.0
2008-10-05 23:30:00,104.92,104.93,104.92,104.93,7200000.0
2008-10-05 23:31:00,104.92,104.945,104.92,104.945,16800000.0
2008-10-05 23:32:00,104.975,104.975,104.955,104.97,31200000.0
2008-10-05 23:33:00,104.97,104.97,104.96,104.96,28800000.0
2008-10-05 23:34:00,104.97,104.97,104.97,104.97,2400000.0
2008-10-05 23:35:00,104.77,104.98,104.77,104.98,21600000.0
2008-10-05 23:36:00,104.98,105.02,104.96,104.98,46800000.0
2008-10-05 23:37:00,104.985,105.01,104.96,104.96,33600000.0
2008-10-05 23:38:00,104.97,105.025,104.97,105.0,48000000.0
2008-10-05 23:39:00,105.0,105.005,105.0,105.005,7200000.0
2008-10-05 23:40:00,105.005,105.005,104.92,104.92,16800000.0
2008-10-05 23:41:00,104.935,104.97,104.855,104.88,19200000.0
2008-10-05 23:42:00,104.88,104.93,104.88,104.92,31200000.0
2008-10-05 23:43:00,104.92,104.945,104.89,104.945,40800000.0
2008-10-05 23:44:00,104.94,104.96,104.92,104.95,38400000.0
2008-10-05 23:45:00,104.95,104.98,104.95,104.965,64800000.0
2008-10-05 23:46:00,104.975,104.99,104.94,104.945,37200000.0
2008-10-05 23:47:00,104.96,104.99,104.905,104.99,33600000.0
2008-10-05 23:48:00,104.99,105.03,104.9,104.9,62400000.0
2008-10-05 23:49:00,104.93,104.965,104.93,104.965,25200000.0
2008-10-05 23:50:00,104.965,105.035,104.88,104.99,82800000.0
2008-10-05 23:51:00,104.995,104.995,104.905,104.905,50400000.0
2008-10-05 23:52:00,104.93,104.965,104.93,104.965,9600000.0
2008-10-05 23:53:00,104.965,104.98,104.965,104.965,57600000.0
2008-10-05 23:54:00,104.98,105.015,104.925,104.945,108800000.0
2008-10-05 23:55:00,104.955,104.975,104.87,104.89,93200000.0
2008-10-05 23:56:00,104.895,104.91,104.845,104.85,134800000.0
2008-10-05 23:57:00,104.845,104.875,104.815,104.815,59600000.0
2008-10-05 23:58:00,104.83,104.83,104.82,104.82,13200000.0
2008-10-05 23:59:00,104.845,104.855,104.79,104.835,45600000.0
2008-10-06 00:00:00,104.845,104.93,104.835,104.93,57000000.0
2008-10-06 00:01:00,104.93,105.025,104.855,105.02,105200000.0
2008-10-06 00:02:00,105.02,105.14,105.02,105.105,91600000.0
2008-10-06 00:03:00,105.12,105.125,105.015,105.09,106800000.0
2008-10-06 00:04:00,105.095,105.12,105.095,105.12,85200000.0
2008-10-06 00:05:00,105.115,105.125,104.99,105.025,217000000.0
2008-10-06 00:06:00,105.03,105.06,104.985,105.0,267100000.0
2008-10-06 00:07:00,105.0,105.02,104.955,104.96,722200000.0
2008-10-06 00:08:00,104.96,105.01,104.95,104.97,345200000.0
2008-10-06 00:09:00,104.965,104.965,104.96,104.96,774799984.0
2008-10-06 00:10:00,104.885,104.935,104.885,104.895,220200000.0
2008-10-06 00:11:00,104.9,104.905,104.9,104.905,261000000.0
2008-10-06 00:12:00,104.905,104.955,104.9,104.955,209200000.0
2008-10-06 00:13:00,104.96,104.965,104.96,104.965,3000000.0
2008-10-06 00:14:00,104.955,105.01,104.915,105.01,541400000.0
2008-10-06 00:15:00,105.01,105.075,105.01,105.035,564199999.0
2008-10-06 00:16:00,105.06,105.12,105.06,105.095,114800001.0
2008-10-06 00:17:00,105.09,105.09,105.01,105.045,663600006.0
2008-10-06 00:18:00,105.04,105.065,105.01,105.06,305600000.0
2008-10-06 00:19:00,105.055,105.105,105.055,105.09,313599999.0
2008-10-06 00:20:00,105.1,105.105,105.1,105.1,19200000.0
2008-10-06 00:21:00,105.1,105.1,105.1,105.1,13200000.0
2008-10-06 00:22:00,105.1,105.1,105.1,105.1,24000000.0
2008-10-06 00:23:00,105.1,105.1,105.1,105.1,1200000.0
2008-10-06 00:24:00,105.1,105.105,105.1,105.1,19600000.0
2008-10-06 00:25:00,105.105,105.115,105.1,105.11,27600000.0
2008-10-06 00:26:00,105.11,105.12,105.07,105.105,177999998.0
2008-10-06 00:27:00,105.105,105.105,105.08,105.08,1188000000.0
2008-10-06 00:28:00,105.09,105.09,105.09,105.09,1104000000.0
2008-10-06 00:30:00,105.05,105.07,105.02,105.02,1376900000.0
2008-10-06 00:31:00,105.03,105.055,104.99,105.055,1376900000.0
2008-10-06 00:32:00,105.06,105.06,105.045,105.055,11200000.0
2008-10-06 00:33:00,105.05,105.06,105.02,105.03,155000000.0
2008-10-06 00:34:00,105.03,105.05,105.03,105.03,138000000.0
2008-10-06 00:35:00,105.03,105.05,105.025,105.035,76600000.0
2008-10-06 00:36:00,105.035,105.05,105.035,105.05,37400000.0
2008-10-06 00:37:00,105.055,105.055,105.055,105.055,2000000.0
2008-10-06 00:38:00,105.065,105.075,105.055,105.07,616200001.0
2008-10-06 00:39:00,105.07,105.07,105.07,105.07,168000000.0
2008-10-06 00:40:00,105.07,105.07,105.04,105.05,302200005.0
2008-10-06 00:41:00,105.055,105.06,105.05,105.05,144400000.0
2008-10-06 00:42:00,105.05,105.05,105.04,105.04,21800000.0
2008-10-06 00:43:00,105.04,105.05,105.04,105.05,179000000.0
2008-10-06 00:44:00,105.05,105.07,105.045,105.07,85200000.0
2008-10-06 00:45:00,105.08,105.095,105.055,105.075,470800002.0
2008-10-06 00:46:00,105.09,105.09,105.09,105.09,52800000.0
2008-10-06 00:47:00,105.09,105.1,105.07,105.1,300200001.0
2008-10-06 00:48:00,105.1,105.12,105.1,105.12,15900000.0
2008-10-06 00:49:00,105.12,105.12,105.12,105.12,1200000.0
2008-10-06 00:50:00,105.12,105.12,105.12,105.12,2400000.0
2008-10-06 00:51:00,105.12,105.12,105.12,105.12,3600000.0
2008-10-06 00:52:00,105.12,105.12,105.055,105.095,67800000.0
2008-10-06 00:53:00,105.115,105.115,105.07,105.08,95000000.0
2008-10-06 00:54:00,105.09,105.105,105.09,105.09,373000006.0
2008-10-06 00:55:00,105.09,105.11,105.08,105.11,669399995.0
2008-10-06 00:56:00,105.11,105.11,105.07,105.08,23800000.0
2008-10-06 00:57:00,105.08,105.08,105.08,105.08,17400000.0
2008-10-06 00:58:00,105.08,105.08,105.01,105.06,164900000.0
2008-10-06 00:59:00,105.06,105.06,105.01,105.035,303800000.0
2008-10-06 01:00:00,105.03,105.045,105.02,105.03,496599992.0
2008-10-06 01:01:00,105.03,105.045,105.03,105.03,45200000.0
2008-10-06 01:02:00,105.03,105.05,105.03,105.05,500200000.0
2008-10-06 01:03:00,105.05,105.065,105.05,105.06,45400000.0
2008-10-06 01:04:00,105.06,105.06,105.02,105.03,170200000.0
2008-10-06 01:05:00,105.03,105.04,105.025,105.025,30600000.0
2008-10-06 01:06:00,105.025,105.025,104.935,104.99,226600000.0
2008-10-06 01:07:00,104.99,105.0,104.94,104.955,582599990.0
2008-10-06 01:08:00,104.96,104.985,104.915,104.985,362199999.0
2008-10-06 01:09:00,104.975,105.0,104.975,105.0,156000001.0
2008-10-06 01:10:00,105.0,105.01,104.91,104.995,232100000.0
2008-10-06 01:11:00,104.99,105.0,104.915,104.94,230200000.0
2008-10-06 01:12:00,104.94,104.955,104.92,104.93,200800000.0
2008-10-06 01:13:00,104.91,104.95,104.91,104.95,36800000.0
2008-10-06 01:14:00,104.95,104.95,104.915,104.94,176599999.0
2008-10-06 01:15:00,104.94,104.94,104.93,104.94,120800000.0
2008-10-06 01:16:00,104.94,104.94,104.915,104.93,34100000.0
2008-10-06 01:17:00,104.93,104.93,104.86,104.865,187600000.0
2008-10-06 01:18:00,104.865,104.87,104.835,104.86,264000000.0
2008-10-06 01:19:00,104.85,104.86,104.775,104.83,373300000.0
2008-10-06 01:20:00,104.83,104.83,104.76,104.77,102700000.0
2008-10-06 01:21:00,104.765,104.81,104.765,104.81,276000004.0
2008-10-06 01:22:00,104.805,104.815,104.795,104.8,130999999.0
2008-10-06 01:23:00,104.8,104.8,104.78,104.8,42000000.0
2008-10-06 01:24:00,104.78,104.78,104.665,104.69,229500000.0
2008-10-06 01:25:00,104.685,104.74,104.685,104.72,320800000.0
2008-10-06 01:26:00,104.72,104.72,104.625,104.645,128400000.0
2008-10-06 01:27:00,104.645,104.7,104.645,104.68,278200000.0
2008-10-06 01:28:00,104.68,104.7,104.68,104.69,414800000.0
2008-10-06 01:29:00,104.69,104.69,104.635,104.645,117000000.0
2008-10-06 01:30:00,104.645,104.645,104.6,104.62,283200000.0
2008-10-06 01:31:00,104.62,104.62,104.56,104.575,317199999.0
2008-10-06 01:32:00,104.58,104.595,104.555,104.575,300399999.0
2008-10-06 01:33:00,104.575,104.585,104.57,104.585,100800000.0
2008-10-06 01:34:00,104.585,104.645,104.585,104.645,287699997.0
2008-10-06 01:35:00,104.64,104.705,104.64,104.705,361400001.0
2008-10-06 01:36:00,104.71,104.77,104.7,104.76,145300000.0
2008-10-06 01:37:00,104.76,104.78,104.755,104.76,347300003.0
2008-10-06 01:38:00,104.76,104.76,104.62,104.63,979900027.0
2008-10-06 01:39:00,104.63,104.65,104.615,104.625,127300000.0
2008-10-06 01:40:00,104.625,104.655,104.6,104.61,311300003.0
2008-10-06 01:41:00,104.61,104.63,104.605,104.61,295800001.0
2008-10-06 01:42:00,104.61,104.66,104.61,104.66,240600000.0
2008-10-06 01:43:00,104.66,104.7,104.655,104.665,279400000.0
2008-10-06 01:44:00,104.66,104.695,104.66,104.68,579400000.0
2008-10-06 01:45:00,104.68,104.68,104.59,104.635,317399996.0
2008-10-06 01:46:00,104.625,104.625,104.59,104.61,330900000.0
2008-10-06 01:47:00,104.61,104.61,104.565,104.565,452600000.0
2008-10-06 01:48:00,104.565,104.575,104.55,104.56,296800000.0
2008-10-06 01:49:00,104.56,104.56,104.48,104.49,583400001.0
2008-10-06 01:50:00,104.475,104.49,104.43,104.46,441699999.0
2008-10-06 01:51:00,104.45,104.485,104.43,104.435,272200001.0
2008-10-06 01:52:00,104.435,104.455,104.41,104.44,340900000.0
2008-10-06 01:53:00,104.445,104.48,104.435,104.48,374000002.0
2008-10-06 01:54:00,104.485,104.485,104.46,104.47,166800000.0
2008-10-06 01:55:00,104.47,104.48,104.46,104.475,478700000.0
2008-10-06 01:56:00,104.475,104.485,104.445,104.485,279000000.0
2008-10-06 01:57:00,104.485,104.49,104.445,104.45,321400000.0
2008-10-06 01:58:00,104.455,104.51,104.455,104.5,398700000.0
2008-10-06 01:59:00,104.5,104.56,104.5,104.56,627199999.0
2008-10-06 02:00:00,104.56,104.58,104.55,104.58,271700000.0
2008-10-06 02:01:00,104.58,104.585,104.515,104.545,414100000.0
2008-10-06 02:02:00,104.54,104.63,104.54,104.62,437100000.0
2008-10-06 02:03:00,104.62,104.63,104.61,104.62,292500002.0
2008-10-06 02:04:00,104.62,104.65,104.61,104.65,185600002.0
2008-10-06 02:05:00,104.65,104.665,104.61,104.62,429800000.0
2008-10-06 02:06:00,104.62,104.625,104.57,104.58,727240002.0
2008-10-06 02:07:00,104.58,104.585,104.505,104.51,822877604.0
2008-10-06 02:08:00,104.51,104.525,104.48,104.48,530900000.0
2008-10-06 02:09:00,104.48,104.49,104.475,104.48,270500004.0
2008-10-06 02:10:00,104.48,104.49,104.465,104.47,809900003.0
2008-10-06 02:11:00,104.48,104.5,104.465,104.465,221700000.0
2008-10-06 02:12:00,104.465,104.47,104.44,104.44,288700000.0
2008-10-06 02:13:00,104.44,104.45,104.43,104.44,215600000.0
2008-10-06 02:14:00,104.43,104.455,104.43,104.43,257600000.0
2008-10-06 02:15:00,104.43,104.44,104.43,104.43,84000000.0
2008-10-06 02:16:00,104.43,104.435,104.42,104.42,104700000.0
2008-10-06 02:17:00,104.42,104.43,104.35,104.355,551599999.0
2008-10-06 02:18:00,104.355,104.36,104.32,104.33,629000000.0
2008-10-06 02:19:00,104.32,104.33,104.315,104.325,469800000.0
2008-10-06 02:20:00,104.32,104.32,104.3,104.31,747999996.0
2008-10-06 02:21:00,104.305,104.31,104.285,104.295,687600000.0
2008-10-06 02:22:00,104.295,104.335,104.29,104.33,824700000.0
2008-10-06 02:23:00,104.33,104.345,104.31,104.31,554399996.0
2008-10-06 02:24:00,104.31,104.315,104.265,104.27,533200000.0
2008-10-06 02:25:00,104.265,104.28,104.245,104.26,524600000.0
2008-10-06 02:26:00,104.26,104.265,104.235,104.265,266100003.0
2008-10-06 02:27:00,104.27,104.37,104.26,104.36,656600000.0
2008-10-06 02:28:00,104.36,104.375,104.355,104.36,297000000.0
2008-10-06 02:29:00,104.36,104.36,104.29,104.29,728600013.0
2008-10-06 02:30:00,104.29,104.29,104.235,104.26,697459999.0
2008-10-06 02:31:00,104.26,104.34,104.26,104.335,562500001.0
2008-10-06 02:32:00,104.335,104.36,104.33,104.33,410600000.0
2008-10-06 02:33:00,104.33,104.4,104.33,104.39,446000000.0
2008-10-06 02:34:00,104.39,104.47,104.355,104.44,762100000.0
2008-10-06 02:35:00,104.44,104.505,104.41,104.5,704199999.0
2008-10-06 02:36:00,104.495,104.52,104.455,104.455,640399998.0
2008-10-06 02:37:00,104.46,104.46,104.4,104.43,537600001.0
2008-10-06 02:38:00,104.43,104.44,104.415,104.44,380199999.0
2008-10-06 02:39:00,104.44,104.47,104.43,104.45,842700002.0
2008-10-06 02:40:00,104.45,104.515,104.445,104.51,327460000.0
2008-10-06 02:41:00,104.51,104.53,104.455,104.455,565460002.0
2008-10-06 02:42:00,104.46,104.475,104.45,104.45,827400006.0
2008-10-06 02:43:00,104.45,104.465,104.39,104.41,823060001.0
2008-10-06 02:44:00,104.41,104.41,104.38,104.4,784699999.0
2008-10-06 02:45:00,104.4,104.445,104.4,104.44,425900001.0
2008-10-06 02:46:00,104.44,104.445,104.43,104.445,336900000.0
2008-10-06 02:47:00,104.435,104.46,104.4,104.415,279600000.0
2008-10-06 02:48:00,104.425,104.455,104.405,104.405,341400000.0
2008-10-06 02:49:00,104.405,104.445,104.405,104.425,397800000.0
2008-10-06 02:50:00,104.425,104.43,104.41,104.43,197000000.0
2008-10-06 02:51:00,104.415,104.415,104.405,104.415,132200000.0
2008-10-06 02:52:00,104.42,104.425,104.405,104.42,628000000.0
2008-10-06 02:53:00,104.42,104.43,104.325,104.33,612200002.0
2008-10-06 02:54:00,104.325,104.385,104.32,104.34,517700000.0
2008-10-06 02:55:00,104.35,104.47,104.335,104.46,1017200000.0
2008-10-06 02:56:00,104.46,104.495,104.435,104.495,686400000.0
2008-10-06 02:57:00,104.495,104.525,104.47,104.49,578800000.0
2008-10-06 02:58:00,104.49,104.515,104.44,104.515,340500000.0
2008-10-06 02:59:00,104.52,104.635,104.485,104.63,845300001.0
2008-10-06 03:00:00,104.63,104.64,104.515,104.55,807800002.0
2008-10-06 03:01:00,104.55,104.565,104.51,104.53,302600000.0
2008-10-06 03:02:00,104.53,104.59,104.525,104.585,577200001.0
2008-10-06 03:03:00,104.58,104.58,104.56,104.565,361600000.0
2008-10-06 03:04:00,104.56,104.575,104.54,104.56,309200000.0
2008-10-06 03:05:00,104.56,104.56,104.535,104.56,99000000.0
2008-10-06 03:06:00,104.56,104.57,104.54,104.54,337300000.0
2008-10-06 03:07:00,104.54,104.54,104.51,104.515,601200001.0
2008-10-06 03:08:00,104.51,104.515,104.5,104.5,463799999.0
2008-10-06 03:09:00,104.5,104.5,104.47,104.47,931299999.0
2008-10-06 03:10:00,104.46,104.47,104.43,104.44,851200009.0
2008-10-06 03:11:00,104.44,104.45,104.41,104.43,980400005.0
2008-10-06 03:12:00,104.43,104.45,104.425,104.44,434575000.0
2008-10-06 03:13:00,104.43,104.44,104.395,104.425,306600000.0
2008-10-06 03:14:00,104.425,104.44,104.415,104.44,494900000.0
2008-10-06 03:15:00,104.44,104.455,104.42,104.425,376100000.0
2008-10-06 03:16:00,104.43,104.44,104.425,104.435,214500000.0
2008-10-06 03:17:00,104.435,104.48,104.435,104.475,552600000.0
2008-10-06 03:18:00,104.475,104.495,104.47,104.475,279000000.0
2008-10-06 03:19:00,104.48,104.48,104.465,104.475,46400000.0
2008-10-06 03:20:00,104.475,104.48,104.435,104.435,280200000.0
2008-10-06 03:21:00,104.43,104.465,104.42,104.46,232200000.0
2008-10-06 03:22:00,104.46,104.47,104.45,104.47,130300000.0
2008-10-06 03:23:00,104.46,104.47,104.45,104.47,176800000.0
2008-10-06 03:24:00,104.465,104.47,104.45,104.47,121900000.0
2008-10-06 03:25:00,104.465,104.47,104.44,104.45,179200000.0
2008-10-06 03:26:00,104.45,104.465,104.4,104.41,365000000.0
2008-10-06 03:27:00,104.415,104.415,104.37,104.37,752899998.0
2008-10-06 03:28:00,104.37,104.415,104.355,104.39,782200001.0
2008-10-06 03:29:00,104.395,104.395,104.37,104.37,261600000.0
2008-10-06 03:30:00,104.37,104.375,104.37,104.37,51000000.0
2008-10-06 03:31:00,104.37,104.38,104.33,104.355,413200000.0
2008-10-06 03:32:00,104.355,104.355,104.33,104.345,199600000.0
2008-10-06 03:33:00,104.345,104.375,104.345,104.35,399000000.0
2008-10-06 03:34:00,104.355,104.355,104.315,104.32,588000000.0
2008-10-06 03:35:00,104.32,104.32,104.295,104.315,740199999.0
2008-10-06 03:36:00,104.315,104.355,104.315,104.35,323200000.0
2008-10-06 03:37:00,104.345,104.38,104.33,104.37,427100000.0
2008-10-06 03:38:00,104.37,104.385,104.36,104.36,110400000.0
2008-10-06 03:39:00,104.36,104.36,104.35,104.35,163200000.0
2008-10-06 03:40:00,104.35,104.36,104.345,104.36,335800000.0
2008-10-06 03:41:00,104.36,104.36,104.33,104.33,426199999.0
2008-10-06 03:42:00,104.325,104.35,104.305,104.34,607800001.0
2008-10-06 03:43:00,104.34,104.35,104.325,104.325,121000000.0
2008-10-06 03:44:00,104.325,104.335,104.325,104.33,232200000.0
2008-10-06 03:45:00,104.33,104.335,104.32,104.325,274200003.0
2008-10-06 03:46:00,104.325,104.325,104.305,104.31,156200000.0
2008-10-06 03:47:00,104.31,104.365,104.31,104.355,281000000.0
2008-10-06 03:48:00,104.36,104.425,104.36,104.425,480200001.0
2008-10-06 03:49:00,104.43,104.46,104.425,104.455,496799996.0
2008-10-06 03:50:00,104.455,104.475,104.45,104.475,472600000.0
2008-10-06 03:51:00,104.475,104.475,104.46,104.475,553900000.0
2008-10-06 03:52:00,104.475,104.495,104.465,104.485,389200000.0
2008-10-06 03:53:00,104.485,104.5,104.48,104.485,346600003.0
2008-10-06 03:54:00,104.49,104.53,104.48,104.49,418999999.0
2008-10-06 03:55:00,104.5,104.505,104.47,104.48,502399999.0
2008-10-06 03:56:00,104.48,104.485,104.475,104.485,212400000.0
2008-10-06 03:57:00,104.485,104.485,104.46,104.465,296600000.0
2008-10-06 03:58:00,104.47,104.47,104.45,104.45,217500000.0
2008-10-06 03:59:00,104.45,104.515,104.45,104.51,994399997.0
2008-10-06 04:00:00,104.51,104.525,104.5,104.5,989400000.0
2008-10-06 04:01:00,104.5,104.51,104.47,104.49,743600001.0
2008-10-06 04:02:00,104.495,104.5,104.49,104.49,225700000.0
2008-10-06 04:03:00,104.49,104.49,104.47,104.48,475499999.0
2008-10-06 04:04:00,104.47,104.53,104.47,104.5,661299999.0
2008-10-06 04:05:00,104.5,104.525,104.5,104.52,320999997.0
2008-10-06 04:06:00,104.52,104.52,104.5,104.51,307200000.0
2008-10-06 04:07:00,104.51,104.51,104.48,104.49,324899998.0
2008-10-06 04:08:00,104.49,104.51,104.48,104.5,886100001.0
2008-10-06 04:09:00,104.5,104.5,104.5,104.5,184000000.0
2008-10-06 04:10:00,104.5,104.54,104.49,104.51,436400001.0
2008-10-06 04:11:00,104.51,104.53,104.5,104.5,310100000.0
2008-10-06 04:12:00,104.52,104.52,104.48,104.485,491599999.0
2008-10-06 04:13:00,104.485,104.49,104.455,104.455,573599998.0
2008-10-06 04:14:00,104.46,104.47,104.43,104.45,636400000.0
2008-10-06 04:15:00,104.45,104.45,104.43,104.44,128100001.0
2008-10-06 04:16:00,104.45,104.47,104.44,104.46,120500001.0
2008-10-06 04:17:00,104.465,104.47,104.44,104.44,171200000.0
2008-10-06 04:18:00,104.43,104.455,104.41,104.455,393199998.0
2008-10-06 04:19:00,104.455,104.465,104.455,104.465,10400000.0
2008-10-06 04:20:00,104.465,104.47,104.45,104.47,229399998.0
2008-10-06 04:21:00,104.47,104.475,104.42,104.435,639400001.0
2008-10-06 04:22:00,104.435,104.455,104.435,104.445,159200000.0
2008-10-06 04:23:00,104.445,104.45,104.44,104.44,82800000.0
2008-10-06 04:24:00,104.435,104.445,104.43,104.44,133200000.0
2008-10-06 04:25:00,104.44,104.475,104.44,104.47,254199998.0
2008-10-06 04:26:00,104.445,104.47,104.435,104.47,102000000.0
2008-10-06 04:27:00,104.47,104.47,104.42,104.42,453600000.0
2008-10-06 04:28:00,104.42,104.425,104.375,104.39,624400000.0
2008-10-06 04:29:00,104.39,104.395,104.38,104.395,583800012.0
2008-10-06 04:30:00,104.395,104.4,104.37,104.375,380200000.0
2008-10-06 04:31:00,104.375,104.385,104.36,104.36,360399999.0
2008-10-06 04:32:00,104.36,104.37,104.35,104.36,170000000.0
2008-10-06 04:33:00,104.36,104.37,104.36,104.37,43000000.0
2008-10-06 04:34:00,104.37,104.37,104.36,104.37,119200000.0
2008-10-06 04:35:00,104.365,104.375,104.36,104.365,258600000.0
2008-10-06 04:36:00,104.37,104.4,104.37,104.39,311200000.0
2008-10-06 04:37:00,104.39,104.4,104.385,104.385,187400000.0
2008-10-06 04:38:00,104.39,104.39,104.39,104.39,46200000.0
2008-10-06 04:39:00,104.395,104.4,104.39,104.39,54400000.0
2008-10-06 04:40:00,104.39,104.39,104.355,104.38,203000000.0
2008-10-06 04:41:00,104.36,104.38,104.355,104.38,88050000.0
2008-10-06 04:42:00,104.38,104.38,104.38,104.38,57600000.0
2008-10-06 04:43:00,104.38,104.38,104.37,104.375,241200000.0
2008-10-06 04:44:00,104.375,104.38,104.37,104.375,190400002.0
2008-10-06 04:45:00,104.375,104.38,104.375,104.375,149200000.0
2008-10-06 04:46:00,104.375,104.375,104.37,104.37,81600000.0
2008-10-06 04:47:00,104.37,104.37,104.33,104.335,187400000.0
2008-10-06 04:48:00,104.34,104.355,104.33,104.34,355600000.0
2008-10-06 04:49:00,104.34,104.35,104.325,104.33,296800000.0
2008-10-06 04:50:00,104.33,104.35,104.33,104.35,210800000.0
2008-10-06 04:51:00,104.34,104.355,104.335,104.35,400400000.0
2008-10-06 04:52:00,104.34,104.35,104.32,104.32,353999999.0
2008-10-06 04:53:00,104.32,104.34,104.32,104.34,238200000.0
2008-10-06 04:54:00,104.34,104.34,104.335,104.335,35200000.0
2008-10-06 04:55:00,104.34,104.34,104.31,104.32,201600000.0
2008-10-06 04:56:00,104.315,104.335,104.3,104.335,319200000.0
2008-10-06 04:57:00,104.335,104.335,104.32,104.325,202700000.0
2008-10-06 04:58:00,104.325,104.33,104.25,104.25,786000001.0
2008-10-06 04:59:00,104.25,104.275,104.25,104.27,628399999.0
2008-10-06 05:00:00,104.27,104.27,104.255,104.265,211800000.0
2008-10-06 05:01:00,104.265,104.32,104.265,104.285,571199999.0
2008-10-06 05:02:00,104.28,104.28,104.165,104.2,651900001.0
2008-10-06 05:03:00,104.2,104.215,104.185,104.185,560799996.0
2008-10-06 05:04:00,104.185,104.19,104.135,104.14,480700000.0
2008-10-06 05:05:00,104.145,104.165,104.14,104.15,625000001.0
2008-10-06 05:06:00,104.155,104.16,104.06,104.09,535000001.0
2008-10-06 05:07:00,104.09,104.13,104.09,104.12,834100002.0
2008-10-06 05:08:00,104.12,104.15,104.12,104.13,232075000.0
2008-10-06 05:09:00,104.13,104.13,104.11,104.125,177200000.0
2008-10-06 05:10:00,104.125,104.125,104.1,104.1,496600002.0
2008-10-06 05:11:00,104.1,104.105,104.06,104.075,625099996.0
2008-10-06 05:12:00,104.075,104.09,104.045,104.07,617700000.0
2008-10-06 05:13:00,104.07,104.08,104.03,104.04,561199999.0
2008-10-06 05:14:00,104.045,104.065,104.04,104.05,391100003.0
2008-10-06 05:15:00,104.05,104.06,104.03,104.03,330900000.0
2008-10-06 05:16:00,104.03,104.03,103.98,103.985,254300000.0
2008-10-06 05:17:00,103.99,104.02,103.98,104.02,308400000.0
2008-10-06 05:18:00,104.015,104.025,104.0,104.015,373799996.0
2008-10-06 05:19:00,104.015,104.02,103.99,103.995,699900001.0
2008-10-06 05:20:00,103.99,104.01,103.985,103.99,509900000.0
2008-10-06 05:21:00,103.99,104.01,103.99,104.0,368700003.0
2008-10-06 05:22:00,104.0,104.005,104.0,104.0,76800000.0
2008-10-06 05:23:00,104.0,104.01,103.98,103.99,422200000.0
2008-10-06 05:24:00,103.98,103.98,103.95,103.95,554600000.0
2008-10-06 05:25:00,103.95,103.96,103.915,103.92,741900000.0
2008-10-06 05:26:00,103.91,103.95,103.91,103.93,497400000.0
2008-10-06 05:27:00,103.93,103.93,103.875,103.89,543000000.0
2008-10-06 05:28:00,103.89,103.945,103.88,103.945,598000001.0
2008-10-06 05:29:00,103.94,103.975,103.94,103.95,503500000.0
2008-10-06 05:30:00,103.95,103.975,103.95,103.965,321200000.0
2008-10-06 05:31:00,103.96,104.055,103.94,104.02,331100000.0
2008-10-06 05:32:00,104.02,104.05,104.0,104.045,701400000.0
2008-10-06 05:33:00,104.05,104.07,104.0,104.03,753000009.0
2008-10-06 05:34:00,104.03,104.04,103.98,103.985,377600000.0
2008-10-06 05:35:00,103.99,103.99,103.96,103.96,486300001.0
2008-10-06 05:36:00,103.96,103.97,103.905,103.92,1030199997.0
2008-10-06 05:37:00,103.92,103.92,103.87,103.89,1098999999.0
2008-10-06 05:38:00,103.89,103.9,103.88,103.89,484800001.0
2008-10-06 05:39:00,103.89,103.89,103.815,103.84,875500002.0
2008-10-06 05:40:00,103.85,103.85,103.795,103.82,560200002.0
2008-10-06 05:41:00,103.83,103.84,103.82,103.84,222000000.0
2008-10-06 05:42:00,103.84,103.86,103.81,103.855,545399996.0
2008-10-06 05:43:00,103.855,103.9,103.83,103.9,423800001.0
2008-10-06 05:44:00,103.9,103.9,103.83,103.84,395000000.0
2008-10-06 05:45:00,103.84,103.885,103.83,103.88,638200001.0
2008-10-06 05:46:00,103.88,103.89,103.87,103.875,245400000.0
2008-10-06 05:47:00,103.875,103.875,103.785,103.785,649600000.0
2008-10-06 05:48:00,103.785,103.795,103.78,103.785,233800000.0
2008-10-06 05:49:00,103.78,103.8,103.775,103.8,422100002.0
2008-10-06 05:50:00,103.8,103.815,103.78,103.79,322400002.0
2008-10-06 05:51:00,103.79,103.795,103.765,103.77,258600000.0
2008-10-06 05:52:00,103.77,103.78,103.705,103.71,552800000.0
2008-10-06 05:53:00,103.71,103.755,103.7,103.75,524800000.0
2008-10-06 05:54:00,103.75,103.75,103.7,103.735,505300000.0
2008-10-06 05:55:00,103.73,103.765,103.73,103.76,796999998.0
2008-10-06 05:56:00,103.76,103.815,103.75,103.8,860899996.0
2008-10-06 05:57:00,103.8,103.8,103.76,103.775,596300003.0
2008-10-06 05:58:00,103.775,103.805,103.775,103.79,395600002.0
2008-10-06 05:59:00,103.79,103.79,103.725,103.725,705799999.0
2008-10-06 06:00:00,103.725,103.74,103.71,103.73,402400000.0
2008-10-06 06:01:00,103.73,103.73,103.715,103.725,314800000.0
2008-10-06 06:02:00,103.73,103.75,103.715,103.72,714500001.0
2008-10-06 06:03:00,103.725,103.74,103.685,103.72,696900002.0
2008-10-06 06:04:00,103.715,103.74,103.715,103.725,314400000.0
2008-10-06 06:05:00,103.725,103.725,103.685,103.705,260700000.0
2008-10-06 06:06:00,103.7,103.7,103.69,103.7,413600003.0
2008-10-06 06:07:00,103.695,103.705,103.695,103.7,266800000.0
2008-10-06 06:08:00,103.7,103.72,103.69,103.705,470500003.0
2008-10-06 06:09:00,103.71,103.72,103.71,103.71,238200000.0
2008-10-06 06:10:00,103.705,103.705,103.675,103.685,911000002.0
2008-10-06 06:11:00,103.685,103.695,103.67,103.675,380200000.0
2008-10-06 06:12:00,103.675,103.68,103.63,103.64,452800006.0
2008-10-06 06:13:00,103.635,103.65,103.52,103.55,1168900002.0
2008-10-06 06:14:00,103.55,103.55,103.345,103.42,1438299994.0
2008-10-06 06:15:00,103.42,103.465,103.365,103.37,1113399994.0
2008-10-06 06:16:00,103.36,103.4,103.2,103.21,898100000.0
2008-10-06 06:17:00,103.21,103.21,102.965,102.975,1089100001.0
2008-10-06 06:18:00,102.995,103.11,102.965,103.07,932299999.0
2008-10-06 06:19:00,103.07,103.07,102.98,103.02,739000000.0
2008-10-06 06:20:00,103.04,103.14,103.0,103.105,945699998.0
2008-10-06 06:21:00,103.105,103.225,103.105,103.21,698200000.0
2008-10-06 06:22:00,103.21,103.22,103.18,103.22,672400000.0
2008-10-06 06:23:00,103.225,103.295,103.185,103.26,674199999.0
2008-10-06 06:24:00,103.26,103.29,103.22,103.29,1063199996.0
2008-10-06 06:25:00,103.29,103.305,103.245,103.255,603299999.0
2008-10-06 06:26:00,103.255,103.275,103.145,103.185,765900001.0
2008-10-06 06:27:00,103.18,103.245,103.18,103.225,991000009.0
2008-10-06 06:28:00,103.23,103.23,103.195,103.2,613999999.0
2008-10-06 06:29:00,103.195,103.225,103.16,103.18,570099997.0
2008-10-06 06:30:00,103.17,103.17,103.12,103.125,634900002.0
2008-10-06 06:31:00,103.125,103.15,103.095,103.095,363100000.0
2008-10-06 06:32:00,103.095,103.105,103.085,103.09,437400000.0
2008-10-06 06:33:00,103.09,103.095,103.055,103.06,546600000.0
2008-10-06 06:34:00,103.06,103.095,103.04,103.09,998900000.0
2008-10-06 06:35:00,103.09,103.095,103.05,103.05,555799999.0
2008-10-06 06:36:00,103.05,103.06,103.01,103.03,487400000.0
2008-10-06 06:37:00,103.03,103.065,103.02,103.05,512600000.0
2008-10-06 06:38:00,103.045,103.045,102.98,102.98,424999998.0
2008-10-06 06:39:00,102.98,102.98,102.925,102.945,756400001.0
2008-10-06 06:40:00,102.955,102.97,102.885,102.895,586999999.0
2008-10-06 06:41:00,102.895,102.93,102.865,102.9,633999998.0
2008-10-06 06:42:00,102.9,102.9,102.855,102.86,485000002.0
2008-10-06 06:43:00,102.86,102.945,102.845,102.94,614499999.0
2008-10-06 06:44:00,102.935,103.055,102.925,103.055,491099999.0
2008-10-06 06:45:00,103.055,103.06,102.99,103.0,405500000.0
2008-10-06 06:46:00,103.0,103.0,102.9,102.92,556099999.0
2008-10-06 06:47:00,102.92,103.035,102.92,103.025,869700000.0
2008-10-06 06:48:00,103.025,103.115,103.025,103.07,867000000.0
2008-10-06 06:49:00,103.07,103.165,103.07,103.16,592900000.0
2008-10-06 06:50:00,103.16,103.18,103.135,103.18,875400000.0
2008-10-06 06:51:00,103.17,103.25,103.16,103.18,498500002.0
2008-10-06 06:52:00,103.17,103.2,103.16,103.19,498500002.0
2008-10-06 06:53:00,103.18,103.19,103.14,103.155,498500002.0
2008-10-06 06:54:00,103.155,103.255,103.155,103.24,393200004.0
2008-10-06 06:55:00,103.24,103.24,103.19,103.22,494800001.0
2008-10-06 06:56:00,103.22,103.245,103.19,103.2,525400000.0
2008-10-06 06:57:00,103.2,103.21,103.15,103.19,460300000.0
2008-10-06 06:58:00,103.19,103.255,103.19,103.22,754700000.0
2008-10-06 06:59:00,103.22,103.22,103.16,103.175,931599999.0
2008-10-06 07:00:00,103.18,103.18,103.15,103.17,615200000.0
2008-10-06 07:01:00,103.17,103.27,103.17,103.265,1274299998.0
2008-10-06 07:02:00,103.26,103.32,103.24,103.25,965100001.0
2008-10-06 07:03:00,103.25,103.25,103.23,103.24,408600000.0
2008-10-06 07:04:00,103.24,103.27,103.2,103.2,607000001.0
2008-10-06 07:05:00,103.2,103.2,103.19,103.19,530599999.0
2008-10-06 07:06:00,103.19,103.19,103.06,103.09,1172400001.0
2008-10-06 07:07:00,103.09,103.09,102.95,103.01,971300000.0
2008-10-06 07:08:00,103.01,103.01,102.97,102.98,334800002.0
2008-10-06 07:09:00,102.98,103.08,102.98,103.075,970600001.0
2008-10-06 07:10:00,103.075,103.145,103.05,103.14,664900001.0
2008-10-06 07:11:00,103.12,103.14,103.035,103.035,772199995.0
2008-10-06 07:12:00,103.035,103.06,103.015,103.06,392399999.0
2008-10-06 07:13:00,103.06,103.08,103.04,103.08,596800001.0
2008-10-06 07:14:00,103.08,103.11,103.07,103.075,286399999.0
2008-10-06 07:15:00,103.08,103.08,103.045,103.06,517799999.0
2008-10-06 07:16:00,103.06,103.085,103.06,103.085,747200006.0
2008-10-06 07:17:00,103.085,103.15,103.085,103.13,536800000.0
2008-10-06 07:18:00,103.13,103.185,103.105,103.17,706800001.0
2008-10-06 07:19:00,103.17,103.205,103.15,103.195,670099999.0
2008-10-06 07:20:00,103.2,103.215,103.165,103.215,558600000.0
2008-10-06 07:21:00,103.22,103.22,103.16,103.2,245399998.0
2008-10-06 07:22:00,103.2,103.2,103.175,103.2,104200000.0
2008-10-06 07:23:00,103.2,103.21,103.19,103.19,279500000.0
2008-10-06 07:24:00,103.19,103.19,103.19,103.19,55100000.0
2008-10-06 07:25:00,103.19,103.195,103.18,103.195,177100000.0
2008-10-06 07:26:00,103.2,103.225,103.19,103.22,526700002.0
2008-10-06 07:27:00,103.22,103.25,103.215,103.24,403200001.0
2008-10-06 07:28:00,103.235,103.235,103.215,103.22,324300000.0
2008-10-06 07:29:00,103.215,103.22,103.175,103.195,173700000.0
2008-10-06 07:30:00,103.2,103.22,103.195,103.21,267600000.0
2008-10-06 07:31:00,103.21,103.22,103.195,103.205,267800000.0
2008-10-06 07:32:00,103.2,103.205,103.185,103.205,311300000.0
2008-10-06 07:33:00,103.2,103.245,103.17,103.18,592100000.0
2008-10-06 07:34:00,103.185,103.19,103.17,103.175,435299999.0
2008-10-06 07:35:00,103.175,103.175,103.16,103.165,201000000.0
2008-10-06 07:36:00,103.165,103.2,103.165,103.2,355900001.0
2008-10-06 07:37:00,103.2,103.21,103.195,103.2,54600000.0
2008-10-06 07:38:00,103.195,103.23,103.185,103.225,324500000.0
2008-10-06 07:39:00,103.225,103.265,103.225,103.25,427900000.0
2008-10-06 07:40:00,103.25,103.29,103.23,103.28,456999999.0
2008-10-06 07:41:00,103.285,103.32,103.28,103.32,353700000.0
2008-10-06 07:42:00,103.315,103.39,103.315,103.39,383200000.0
2008-10-06 07:43:00,103.39,103.39,103.365,103.37,207800000.0
2008-10-06 07:44:00,103.37,103.375,103.34,103.365,405100000.0
2008-10-06 07:45:00,103.37,103.38,103.345,103.35,315800000.0
2008-10-06 07:46:00,103.35,103.355,103.27,103.275,660200001.0
2008-10-06 07:47:00,103.285,103.315,103.28,103.31,514499997.0
2008-10-06 07:48:00,103.31,103.31,103.28,103.3,233200000.0
2008-10-06 07:49:00,103.3,103.39,103.295,103.39,284700000.0
2008-10-06 07:50:00,103.39,103.43,103.35,103.36,539100002.0
2008-10-06 07:51:00,103.36,103.36,103.29,103.29,518800000.0
2008-10-06 07:52:00,103.29,103.315,103.28,103.31,513900000.0
2008-10-06 07:53:00,103.31,103.36,103.31,103.35,543500000.0
2008-10-06 07:54:00,103.34,103.34,103.25,103.27,457599999.0
2008-10-06 07:55:00,103.27,103.295,103.26,103.285,411400000.0
2008-10-06 07:56:00,103.28,103.34,103.28,103.34,557300000.0
2008-10-06 07:57:00,103.34,103.375,103.33,103.37,579599997.0
2008-10-06 07:58:00,103.37,103.38,103.36,103.36,551999999.0
2008-10-06 07:59:00,103.36,103.39,103.36,103.39,799799999.0
2008-10-06 08:00:00,103.39,103.39,103.32,103.32,472300000.0
2008-10-06 08:01:00,103.32,103.32,103.28,103.31,571400000.0
2008-10-06 08:02:00,103.305,103.33,103.3,103.325,675500000.0
2008-10-06 08:03:00,103.32,103.37,103.32,103.335,519000000.0
2008-10-06 08:04:00,103.34,103.385,103.32,103.355,793699999.0
2008-10-06 08:05:00,103.355,103.395,103.34,103.365,756300001.0
2008-10-06 08:06:00,103.365,103.365,103.345,103.345,368700000.0
2008-10-06 08:07:00,103.355,103.41,103.335,103.39,506999999.0
2008-10-06 08:08:00,103.39,103.39,103.33,103.335,872400000.0
2008-10-06 08:09:00,103.33,103.34,103.315,103.32,642800001.0
2008-10-06 08:10:00,103.32,103.32,103.22,103.28,723400001.0
2008-10-06 08:11:00,103.28,103.29,103.265,103.29,466400000.0
2008-10-06 08:12:00,103.29,103.29,103.235,103.29,469700000.0
2008-10-06 08:13:00,103.29,103.295,103.27,103.29,474600000.0
2008-10-06 08:14:00,103.28,103.28,103.25,103.27,436700000.0
2008-10-06 08:15:00,103.27,103.3,103.26,103.3,728200000.0
2008-10-06 08:16:00,103.295,103.315,103.28,103.3,941599999.0
2008-10-06 08:17:00,103.31,103.315,103.295,103.31,362200000.0
2008-10-06 08:18:00,103.31,103.32,103.285,103.32,562800000.0
2008-10-06 08:19:00,103.32,103.345,103.31,103.335,780899999.0
2008-10-06 08:20:00,103.335,103.345,103.325,103.335,457200000.0
2008-10-06 08:21:00,103.335,103.335,103.27,103.27,711000001.0
2008-10-06 08:22:00,103.28,103.325,103.28,103.32,564100001.0
2008-10-06 08:23:00,103.325,103.36,103.32,103.34,435300001.0
2008-10-06 08:24:00,103.335,103.34,103.29,103.3,642600000.0
2008-10-06 08:25:00,103.3,103.305,103.28,103.28,314800000.0
2008-10-06 08:26:00,103.28,103.28,103.26,103.26,360800001.0
2008-10-06 08:27:00,103.26,103.265,103.245,103.245,402800000.0
2008-10-06 08:28:00,103.25,103.28,103.245,103.27,456600000.0
2008-10-06 08:29:00,103.27,103.285,103.265,103.265,398600000.0
2008-10-06 08:30:00,103.265,103.265,103.215,103.23,1055099999.0
2008-10-06 08:31:00,103.235,103.29,103.235,103.29,1205900003.0
2008-10-06 08:32:00,103.29,103.365,103.29,103.36,1091200005.0
2008-10-06 08:33:00,103.36,103.375,103.33,103.37,647599998.0
2008-10-06 08:34:00,103.365,103.42,103.36,103.375,944700001.0
2008-10-06 08:35:00,103.38,103.45,103.38,103.435,848700002.0
2008-10-06 08:36:00,103.435,103.435,103.33,103.35,1677900001.0
2008-10-06 08:37:00,103.35,103.39,103.34,103.34,1403100000.0
2008-10-06 08:38:00,103.34,103.37,103.33,103.35,845900000.0
2008-10-06 08:39:00,103.35,103.365,103.33,103.335,851799999.0
2008-10-06 08:40:00,103.33,103.335,103.32,103.33,269600000.0
2008-10-06 08:41:00,103.325,103.335,103.305,103.33,860800000.0
2008-10-06 08:42:00,103.33,103.335,103.31,103.325,1023100001.0
2008-10-06 08:43:00,103.33,103.36,103.325,103.35,809200001.0
2008-10-06 08:44:00,103.35,103.36,103.325,103.335,627999995.0
2008-10-06 08:45:00,103.325,103.33,103.3,103.315,410699999.0
2008-10-06 08:46:00,103.32,103.325,103.3,103.305,847400000.0
2008-10-06 08:47:00,103.305,103.36,103.3,103.36,1230999998.0
2008-10-06 08:48:00,103.37,103.375,103.36,103.37,605000000.0
2008-10-06 08:49:00,103.365,103.465,103.355,103.445,947300000.0
2008-10-06 08:50:00,103.45,103.54,103.45,103.53,1184099998.0
2008-10-06 08:51:00,103.535,103.55,103.43,103.44,1769700002.0
2008-10-06 08:52:00,103.44,103.5,103.425,103.48,1102700002.0
2008-10-06 08:53:00,103.48,103.565,103.48,103.555,1200100003.0
2008-10-06 08:54:00,103.55,103.575,103.455,103.455,1308200001.0
2008-10-06 08:55:00,103.455,103.47,103.38,103.4,1293800000.0
2008-10-06 08:56:00,103.405,103.495,103.4,103.48,952399999.0
2008-10-06 08:57:00,103.48,103.515,103.45,103.48,1668899995.0
2008-10-06 08:58:00,103.48,103.575,103.48,103.55,1044100001.0
2008-10-06 08:59:00,103.55,103.585,103.545,103.555,1441500004.0
2008-10-06 09:00:00,103.555,103.57,103.475,103.485,1106800001.0
2008-10-06 09:01:00,103.48,103.48,103.375,103.4,1283500002.0
2008-10-06 09:02:00,103.4,103.43,103.34,103.34,971199999.0
2008-10-06 09:03:00,103.33,103.42,103.295,103.38,1109400001.0
2008-10-06 09:04:00,103.38,103.39,103.34,103.36,716900000.0
2008-10-06 09:05:00,103.355,103.4,103.355,103.39,963700002.0
2008-10-06 09:06:00,103.39,103.39,103.365,103.38,612700001.0
2008-10-06 09:07:00,103.375,103.38,103.325,103.345,695999998.0
2008-10-06 09:08:00,103.35,103.37,103.33,103.355,926900002.0
2008-10-06 09:09:00,103.36,103.46,103.36,103.455,725300000.0
2008-10-06 09:10:00,103.455,103.52,103.43,103.52,768100001.0
2008-10-06 09:11:00,103.52,103.56,103.45,103.46,1100200002.0
2008-10-06 09:12:00,103.46,103.465,103.42,103.445,950500000.0
2008-10-06 09:13:00,103.445,103.48,103.44,103.465,753399990.0
2008-10-06 09:14:00,103.465,103.53,103.465,103.51,1053699997.0
2008-10-06 09:15:00,103.51,103.51,103.45,103.49,1556399999.0
2008-10-06 09:16:00,103.49,103.49,103.445,103.47,945400002.0
2008-10-06 09:17:00,103.47,103.495,103.45,103.46,1216599999.0
2008-10-06 09:18:00,103.46,103.53,103.46,103.52,964000000.0
2008-10-06 09:19:00,103.53,103.66,103.525,103.62,1565900000.0
2008-10-06 09:20:00,103.62,103.74,103.58,103.72,1304999996.0
2008-10-06 09:21:00,103.72,103.73,103.62,103.67,1404600001.0
2008-10-06 09:22:00,103.67,103.675,103.65,103.655,1322499999.0
2008-10-06 09:23:00,103.655,103.72,103.655,103.695,983699998.0
2008-10-06 09:24:00,103.695,103.72,103.65,103.69,570200000.0
2008-10-06 09:25:00,103.685,103.685,103.64,103.67,875400000.0
2008-10-06 09:26:00,103.675,103.71,103.67,103.68,1022199999.0
2008-10-06 09:27:00,103.68,103.71,103.67,103.685,1045599999.0
2008-10-06 09:28:00,103.69,103.69,103.63,103.635,1002400000.0
2008-10-06 09:29:00,103.64,103.66,103.63,103.635,932699999.0
2008-10-06 09:30:00,103.63,103.68,103.63,103.63,853899999.0
2008-10-06 09:31:00,103.63,103.63,103.585,103.61,1426700001.0
2008-10-06 09:32:00,103.61,103.615,103.525,103.565,1178699999.0
2008-10-06 09:33:00,103.56,103.56,103.485,103.505,1367100001.0
2008-10-06 09:34:00,103.505,103.535,103.485,103.485,1039200002.0
2008-10-06 09:35:00,103.48,103.5,103.475,103.485,925000001.0
2008-10-06 09:36:00,103.485,103.51,103.48,103.505,1137000000.0
2008-10-06 09:37:00,103.515,103.515,103.47,103.475,776499999.0
2008-10-06 09:38:00,103.475,103.495,103.465,103.47,659100001.0
2008-10-06 09:39:00,103.47,103.555,103.47,103.545,1094399996.0
2008-10-06 09:40:00,103.55,103.57,103.53,103.56,1104699998.0
2008-10-06 09:41:00,103.56,103.565,103.52,103.54,824100000.0
2008-10-06 09:42:00,103.54,103.6,103.525,103.595,747199999.0
2008-10-06 09:43:00,103.595,103.62,103.585,103.605,876700000.0
2008-10-06 09:44:00,103.605,103.625,103.6,103.625,377700000.0
2008-10-06 09:45:00,103.63,103.635,103.585,103.585,896500003.0
2008-10-06 09:46:00,103.575,103.68,103.57,103.67,1492400001.0
2008-10-06 09:47:00,103.675,103.69,103.64,103.645,691299999.0
2008-10-06 09:48:00,103.645,103.665,103.63,103.655,1308700001.0
2008-10-06 09:49:00,103.655,103.68,103.655,103.67,1207099999.0
2008-10-06 09:50:00,103.67,103.68,103.625,103.65,860700003.0
2008-10-06 09:51:00,103.65,103.65,103.61,103.635,914600000.0
2008-10-06 09:52:00,103.635,103.69,103.635,103.655,1619300005.0
2008-10-06 09:53:00,103.655,103.685,103.655,103.68,1558699992.0
2008-10-06 09:54:00,103.68,103.725,103.64,103.72,1275699996.0
2008-10-06 09:55:00,103.72,103.74,103.695,103.73,1040500002.0
2008-10-06 09:56:00,103.73,103.73,103.68,103.7,1245099998.0
2008-10-06 09:57:00,103.705,103.73,103.69,103.71,1437100007.0
2008-10-06 09:58:00,103.71,103.715,103.71,103.715,856400002.0
2008-10-06 09:59:00,103.715,103.73,103.71,103.72,1106199998.0
2008-10-06 10:00:00,103.72,103.72,103.685,103.695,1439200002.0
2008-10-06 10:01:00,103.69,103.69,103.665,103.67,847000000.0
2008-10-06 10:02:00,103.67,103.68,103.63,103.63,1102899996.0
2008-10-06 10:03:00,103.63,103.63,103.6,103.6,1133200005.0
2008-10-06 10:04:00,103.6,103.615,103.58,103.59,1407999997.0
2008-10-06 10:05:00,103.59,103.59,103.57,103.58,730600004.0
2008-10-06 10:06:00,103.58,103.61,103.575,103.61,892000001.0
2008-10-06 10:07:00,103.61,103.625,103.57,103.575,1077699999.0
2008-10-06 10:08:00,103.575,103.615,103.57,103.6,1177800010.0
2008-10-06 10:09:00,103.6,103.61,103.59,103.605,1046600001.0
2008-10-06 10:10:00,103.605,103.605,103.52,103.535,1148599998.0
2008-10-06 10:11:00,103.535,103.535,103.46,103.465,1733400000.0
2008-10-06 10:12:00,103.475,103.48,103.45,103.45,622300000.0
2008-10-06 10:13:00,103.45,103.46,103.405,103.41,1432099995.0
2008-10-06 10:14:00,103.415,103.415,103.35,103.355,959899998.0
2008-10-06 10:15:00,103.355,103.36,103.31,103.31,1063800002.0
2008-10-06 10:16:00,103.31,103.32,103.29,103.32,1605399998.0
2008-10-06 10:17:00,103.32,103.32,103.265,103.28,961474998.0
2008-10-06 10:18:00,103.28,103.305,103.275,103.28,1282300002.0
2008-10-06 10:19:00,103.28,103.295,103.27,103.275,1120200004.0
2008-10-06 10:20:00,103.275,103.345,103.275,103.34,1481700003.0
2008-10-06 10:21:00,103.35,103.36,103.295,103.3,1514199992.0
2008-10-06 10:22:00,103.3,103.315,103.28,103.29,1173899996.0
2008-10-06 10:23:00,103.29,103.33,103.29,103.32,1256900001.0
2008-10-06 10:24:00,103.31,103.31,103.29,103.31,674200001.0
2008-10-06 10:25:00,103.315,103.34,103.3,103.335,1279199996.0
2008-10-06 10:26:00,103.335,103.355,103.31,103.33,630299999.0
2008-10-06 10:27:00,103.315,103.37,103.3,103.36,708900000.0
2008-10-06 10:28:00,103.365,103.37,103.34,103.36,1173299997.0
2008-10-06 10:29:00,103.36,103.435,103.355,103.36,1205199997.0
2008-10-06 10:30:00,103.355,103.435,103.34,103.42,949499999.0
2008-10-06 10:31:00,103.42,103.425,103.4,103.4,1205600001.0
2008-10-06 10:32:00,103.4,103.44,103.4,103.42,1091299999.0
2008-10-06 10:33:00,103.42,103.435,103.41,103.41,935299999.0
2008-10-06 10:34:00,103.41,103.41,103.37,103.38,1054400003.0
2008-10-06 10:35:00,103.38,103.43,103.38,103.405,1337899997.0
2008-10-06 10:36:00,103.41,103.425,103.385,103.395,1497899999.0
2008-10-06 10:37:00,103.395,103.4,103.35,103.35,1011999997.0
2008-10-06 10:38:00,103.35,103.35,103.33,103.35,680000002.0
2008-10-06 10:39:00,103.35,103.355,103.32,103.33,1225399996.0
2008-10-06 10:40:00,103.335,103.34,103.32,103.335,1094099990.0
2008-10-06 10:41:00,103.335,103.345,103.325,103.33,506699996.0
2008-10-06 10:42:00,103.33,103.33,103.29,103.3,946500002.0
2008-10-06 10:43:00,103.31,103.33,103.31,103.315,559599999.0
2008-10-06 10:44:00,103.315,103.325,103.315,103.325,482200001.0
2008-10-06 10:45:00,103.325,103.385,103.32,103.385,1217500005.0
2008-10-06 10:46:00,103.38,103.39,103.36,103.36,1157299999.0
2008-10-06 10:47:00,103.36,103.37,103.34,103.34,972999997.0
2008-10-06 10:48:00,103.34,103.365,103.34,103.34,969799997.0
2008-10-06 10:49:00,103.34,103.37,103.34,103.35,849600000.0
2008-10-06 10:50:00,103.35,103.355,103.325,103.325,650900000.0
2008-10-06 10:51:00,103.325,103.335,103.325,103.335,368900000.0
2008-10-06 10:52:00,103.335,103.36,103.335,103.35,892299999.0
2008-10-06 10:53:00,103.355,103.365,103.33,103.33,1063899999.0
2008-10-06 10:54:00,103.34,103.39,103.335,103.365,1648599999.0
2008-10-06 10:55:00,103.365,103.385,103.36,103.38,908900000.0
2008-10-06 10:56:00,103.38,103.43,103.38,103.43,737500000.0
2008-10-06 10:57:00,103.43,103.43,103.36,103.395,1463800002.0
2008-10-06 10:58:00,103.395,103.415,103.355,103.355,1164300003.0
2008-10-06 10:59:00,103.355,103.43,103.355,103.425,1804599999.0
2008-10-06 11:00:00,103.425,103.445,103.38,103.4,1495200002.0
2008-10-06 11:01:00,103.4,103.415,103.4,103.405,1519000008.0
2008-10-06 11:02:00,103.405,103.425,103.385,103.415,1497500002.0
2008-10-06 11:03:00,103.42,103.43,103.38,103.4,1002500000.0
2008-10-06 11:04:00,103.405,103.405,103.38,103.4,1345399997.0
2008-10-06 11:05:00,103.4,103.405,103.375,103.375,1024899999.0
2008-10-06 11:06:00,103.375,103.425,103.375,103.425,1048699998.0
2008-10-06 11:07:00,103.425,103.475,103.42,103.46,1187300001.0
2008-10-06 11:08:00,103.46,103.465,103.39,103.415,1361700002.0
2008-10-06 11:09:00,103.42,103.44,103.4,103.41,951100000.0
2008-10-06 11:10:00,103.41,103.445,103.4,103.44,1284500003.0
2008-10-06 11:11:00,103.44,103.5,103.43,103.485,1529800003.0
2008-10-06 11:12:00,103.49,103.49,103.45,103.455,1488500001.0
2008-10-06 11:13:00,103.455,103.465,103.42,103.46,1232000003.0
2008-10-06 11:14:00,103.46,103.46,103.365,103.365,1342100001.0
2008-10-06 11:15:00,103.36,103.455,103.36,103.45,1000700000.0
2008-10-06 11:16:00,103.45,103.46,103.435,103.46,701699988.0
2008-10-06 11:17:00,103.46,103.5,103.455,103.46,1207799998.0
2008-10-06 11:18:00,103.46,103.5,103.46,103.495,827199998.0
2008-10-06 11:19:00,103.495,103.51,103.475,103.485,933200002.0
2008-10-06 11:20:00,103.485,103.535,103.47,103.535,727000000.0
2008-10-06 11:21:00,103.53,103.54,103.495,103.53,871100005.0
2008-10-06 11:22:00,103.535,103.535,103.49,103.515,934000002.0
2008-10-06 11:23:00,103.515,103.605,103.51,103.6,975999995.0
2008-10-06 11:24:00,103.61,103.63,103.58,103.63,1332999990.0
2008-10-06 11:25:00,103.63,103.635,103.615,103.615,815399996.0
2008-10-06 11:26:00,103.615,103.63,103.59,103.63,857299996.0
2008-10-06 11:27:00,103.63,103.64,103.61,103.63,1007900002.0
2008-10-06 11:28:00,103.64,103.66,103.635,103.645,717699997.0
2008-10-06 11:29:00,103.645,103.66,103.605,103.63,1162299999.0
2008-10-06 11:30:00,103.64,103.64,103.6,103.61,1188499997.0
2008-10-06 11:31:00,103.61,103.615,103.565,103.565,1431800000.0
2008-10-06 11:32:00,103.565,103.57,103.535,103.55,864200002.0
2008-10-06 11:33:00,103.55,103.59,103.54,103.58,945699996.0
2008-10-06 11:34:00,103.585,103.615,103.565,103.575,936499997.0
2008-10-06 11:35:00,103.575,103.585,103.52,103.52,999399991.0
2008-10-06 11:36:00,103.52,103.53,103.45,103.495,1309499995.0
2008-10-06 11:37:00,103.495,103.54,103.48,103.535,667900002.0
2008-10-06 11:38:00,103.54,103.54,103.5,103.51,410599999.0
2008-10-06 11:39:00,103.51,103.51,103.47,103.48,823599998.0
2008-10-06 11:40:00,103.475,103.48,103.45,103.47,897600005.0
2008-10-06 11:41:00,103.47,103.49,103.44,103.445,789300004.0
2008-10-06 11:42:00,103.45,103.45,103.43,103.44,605600000.0
2008-10-06 11:43:00,103.435,103.45,103.43,103.435,788899998.0
2008-10-06 11:44:00,103.44,103.46,103.43,103.435,758999999.0
2008-10-06 11:45:00,103.44,103.44,103.42,103.425,168800000.0
2008-10-06 11:46:00,103.425,103.43,103.4,103.4,442900001.0
2008-10-06 11:47:00,103.39,103.4,103.355,103.355,775400003.0
2008-10-06 11:48:00,103.355,103.39,103.35,103.385,1336999998.0
2008-10-06 11:49:00,103.39,103.43,103.38,103.43,1066699998.0
2008-10-06 11:50:00,103.425,103.46,103.38,103.385,1468799993.0
2008-10-06 11:51:00,103.385,103.425,103.36,103.425,786100000.0
2008-10-06 11:52:00,103.425,103.43,103.39,103.39,751399998.0
2008-10-06 11:53:00,103.39,103.42,103.385,103.415,1291599993.0
2008-10-06 11:54:00,103.42,103.43,103.4,103.405,1277599986.0
2008-10-06 11:55:00,103.42,103.425,103.38,103.39,602899996.0
2008-10-06 11:56:00,103.39,103.39,103.35,103.365,951999993.0
2008-10-06 11:57:00,103.37,103.375,103.355,103.375,1256199999.0
2008-10-06 11:58:00,103.37,103.37,103.355,103.355,425299997.0
2008-10-06 11:59:00,103.355,103.355,103.325,103.35,1722199993.0
2008-10-06 12:00:00,103.35,103.365,103.315,103.33,1893199998.0
2008-10-06 12:01:00,103.33,103.35,103.32,103.35,1029299998.0
2008-10-06 12:02:00,103.345,103.355,103.325,103.34,1079199989.0
2008-10-06 12:03:00,103.345,103.355,103.275,103.315,1443199993.0
2008-10-06 12:04:00,103.315,103.32,103.26,103.27,916999991.0
2008-10-06 12:05:00,103.265,103.275,103.23,103.25,877599993.0
2008-10-06 12:06:00,103.25,103.3,103.24,103.3,1233399998.0
2008-10-06 12:07:00,103.3,103.37,103.3,103.34,1646499998.0
2008-10-06 12:08:00,103.34,103.35,103.33,103.35,929999998.0
2008-10-06 12:09:00,103.35,103.35,103.3,103.3,1023299998.0
2008-10-06 12:10:00,103.3,103.315,103.285,103.3,944299999.0
2008-10-06 12:11:00,103.3,103.315,103.28,103.285,600499999.0
2008-10-06 12:12:00,103.285,103.31,103.28,103.285,640799998.0
2008-10-06 12:13:00,103.28,103.32,103.28,103.315,847799992.0
2008-10-06 12:14:00,103.31,103.325,103.28,103.28,1001099998.0
2008-10-06 12:15:00,103.28,103.3,103.28,103.285,742599999.0
2008-10-06 12:16:00,103.29,103.29,103.23,103.23,1065299996.0
2008-10-06 12:17:00,103.23,103.265,103.21,103.255,871699998.0
2008-10-06 12:18:00,103.25,103.25,103.205,103.22,791699997.0
2008-10-06 12:19:00,103.21,103.215,103.17,103.21,1329699990.0
2008-10-06 12:20:00,103.205,103.22,103.19,103.21,659600000.0
2008-10-06 12:21:00,103.21,103.225,103.2,103.225,723199998.0
2008-10-06 12:22:00,103.225,103.265,103.205,103.225,1124099998.0
2008-10-06 12:23:00,103.22,103.24,103.205,103.235,731900000.0
2008-10-06 12:24:00,103.235,103.27,103.235,103.255,567600001.0
2008-10-06 12:25:00,103.255,103.255,103.235,103.245,254600000.0
2008-10-06 12:26:00,103.245,103.245,103.185,103.2,981800000.0
2008-10-06 12:27:00,103.2,103.2,103.16,103.19,1067599998.0
2008-10-06 12:28:00,103.185,103.205,103.185,103.195,710300000.0
2008-10-06 12:29:00,103.195,103.21,103.19,103.2,401200001.0
2008-10-06 12:30:00,103.2,103.2,103.18,103.19,688600002.0
2008-10-06 12:31:00,103.19,103.22,103.15,103.15,1052399998.0
2008-10-06 12:32:00,103.15,103.155,103.08,103.115,1295699996.0
2008-10-06 12:33:00,103.11,103.155,103.09,103.105,1402399998.0
2008-10-06 12:34:00,103.105,103.125,103.095,103.095,636399997.0
2008-10-06 12:35:00,103.095,103.095,103.045,103.045,672300001.0
2008-10-06 12:36:00,103.045,103.095,102.98,103.09,1505400003.0
2008-10-06 12:37:00,103.09,103.09,103.035,103.07,1043999998.0
2008-10-06 12:38:00,103.065,103.125,103.045,103.085,1010299999.0
2008-10-06 12:39:00,103.085,103.11,103.07,103.11,765499998.0
2008-10-06 12:40:00,103.115,103.195,103.11,103.185,910799997.0
2008-10-06 12:41:00,103.185,103.225,103.18,103.225,675699999.0
2008-10-06 12:42:00,103.22,103.24,103.21,103.24,621799998.0
2008-10-06 12:43:00,103.245,103.305,103.235,103.3,1110399999.0
2008-10-06 12:44:00,103.3,103.325,103.24,103.28,1188399991.0
2008-10-06 12:45:00,103.285,103.32,103.28,103.3,1052499997.0
2008-10-06 12:46:00,103.3,103.32,103.29,103.315,836999997.0
2008-10-06 12:47:00,103.315,103.315,103.19,103.2,1092199992.0
2008-10-06 12:48:00,103.195,103.215,103.18,103.2,1032099999.0
2008-10-06 12:49:00,103.205,103.205,103.18,103.195,922899996.0
2008-10-06 12:50:00,103.195,103.25,103.17,103.17,1140500001.0
2008-10-06 12:51:00,103.175,103.175,103.135,103.14,1291900006.0
2008-10-06 12:52:00,103.135,103.17,103.135,103.17,692099998.0
2008-10-06 12:53:00,103.17,103.17,103.105,103.12,1253399998.0
2008-10-06 12:54:00,103.12,103.135,103.115,103.12,1112599993.0
2008-10-06 12:55:00,103.12,103.14,103.09,103.105,1384699999.0
2008-10-06 12:56:00,103.105,103.2,103.09,103.185,1324399994.0
2008-10-06 12:57:00,103.185,103.19,103.15,103.15,803699997.0
2008-10-06 12:58:00,103.15,103.15,103.12,103.145,851500002.0
2008-10-06 12:59:00,103.14,103.14,103.015,103.02,1349899999.0
2008-10-06 13:00:00,103.015,103.05,102.98,103.03,1740599999.0
2008-10-06 13:01:00,103.03,103.065,103.03,103.045,1833899999.0
2008-10-06 13:02:00,103.045,103.085,103.045,103.075,1172499998.0
2008-10-06 13:03:00,103.08,103.1,103.05,103.085,818200001.0
2008-10-06 13:04:00,103.09,103.09,103.045,103.045,628500000.0
2008-10-06 13:05:00,103.045,103.075,103.04,103.07,596999995.0
2008-10-06 13:06:00,103.07,103.095,103.035,103.085,757900000.0
2008-10-06 13:07:00,103.085,103.09,103.05,103.065,756299997.0
2008-10-06 13:08:00,103.08,103.09,103.06,103.07,594500002.0
2008-10-06 13:09:00,103.07,103.1,103.065,103.1,620199999.0
2008-10-06 13:10:00,103.1,103.1,103.075,103.085,483499999.0
2008-10-06 13:11:00,103.085,103.09,103.08,103.085,447200001.0
2008-10-06 13:12:00,103.085,103.09,103.045,103.05,590900000.0
2008-10-06 13:13:00,103.05,103.06,103.04,103.04,380700000.0
2008-10-06 13:14:00,103.045,103.085,103.045,103.065,741499998.0
2008-10-06 13:15:00,103.06,103.1,103.055,103.095,874099995.0
2008-10-06 13:16:00,103.095,103.105,103.06,103.085,1341599992.0
2008-10-06 13:17:00,103.085,103.1,103.065,103.085,755699999.0
2008-10-06 13:18:00,103.09,103.095,103.065,103.075,806799997.0
2008-10-06 13:19:00,103.08,103.1,103.08,103.095,478800000.0
2008-10-06 13:20:00,103.095,103.105,103.08,103.095,364800001.0
2008-10-06 13:21:00,103.095,103.095,103.03,103.045,867299999.0
2008-10-06 13:22:00,103.04,103.07,102.995,103.065,875799998.0
2008-10-06 13:23:00,103.065,103.095,103.065,103.085,671799999.0
2008-10-06 13:24:00,103.075,103.1,103.075,103.1,385600001.0
2008-10-06 13:25:00,103.1,103.285,103.1,103.27,1451899999.0
2008-10-06 13:26:00,103.27,103.275,103.23,103.235,1152000000.0
2008-10-06 13:27:00,103.23,103.24,103.195,103.195,782899998.0
2008-10-06 13:28:00,103.2,103.215,103.19,103.195,697100000.0
2008-10-06 13:29:00,103.2,103.225,103.17,103.18,856200000.0
2008-10-06 13:30:00,103.18,103.185,103.16,103.185,761700001.0
2008-10-06 13:31:00,103.185,103.19,103.14,103.16,793000002.0
2008-10-06 13:32:00,103.16,103.195,103.15,103.195,661000000.0
2008-10-06 13:33:00,103.195,103.265,103.185,103.245,854100000.0
2008-10-06 13:34:00,103.245,103.25,103.215,103.225,719800001.0
2008-10-06 13:35:00,103.225,103.26,103.225,103.24,1349599997.0
2008-10-06 13:36:00,103.245,103.25,103.24,103.24,564100000.0
2008-10-06 13:37:00,103.24,103.305,103.24,103.275,948199997.0
2008-10-06 13:38:00,103.275,103.29,103.24,103.24,750700001.0
2008-10-06 13:39:00,103.24,103.27,103.24,103.255,1174799999.0
2008-10-06 13:40:00,103.255,103.265,103.205,103.21,953099997.0
2008-10-06 13:41:00,103.21,103.22,103.185,103.185,903499998.0
2008-10-06 13:42:00,103.185,103.26,103.175,103.25,803800001.0
2008-10-06 13:43:00,103.25,103.26,103.235,103.26,1001699999.0
2008-10-06 13:44:00,103.26,103.36,103.255,103.355,687100001.0
2008-10-06 13:45:00,103.355,103.36,103.255,103.32,1436899999.0
2008-10-06 13:46:00,103.32,103.33,103.27,103.275,955600000.0
2008-10-06 13:47:00,103.28,103.455,103.28,103.42,1148000001.0
2008-10-06 13:48:00,103.415,103.445,103.4,103.445,1310100005.0
2008-10-06 13:49:00,103.45,103.47,103.415,103.43,1878100006.0
2008-10-06 13:50:00,103.43,103.51,103.415,103.45,1623800009.0
2008-10-06 13:51:00,103.45,103.46,103.37,103.37,1572700001.0
2008-10-06 13:52:00,103.37,103.375,103.26,103.26,1590200003.0
2008-10-06 13:53:00,103.26,103.265,103.22,103.24,1119700001.0
2008-10-06 13:54:00,103.24,103.255,103.23,103.24,1388400000.0
2008-10-06 13:55:00,103.245,103.27,103.22,103.25,1657300004.0
2008-10-06 13:56:00,103.25,103.335,103.245,103.32,1583999997.0
2008-10-06 13:57:00,103.32,103.36,103.31,103.345,1358199994.0
2008-10-06 13:58:00,103.345,103.345,103.3,103.31,1385300000.0
2008-10-06 13:59:00,103.31,103.31,103.23,103.24,837699996.0
2008-10-06 14:00:00,103.24,103.265,103.225,103.245,1407100005.0
2008-10-06 14:01:00,103.245,103.255,103.185,103.185,1696299993.0
2008-10-06 14:02:00,103.185,103.22,103.18,103.195,1087400001.0
2008-10-06 14:03:00,103.195,103.27,103.195,103.27,908199999.0
2008-10-06 14:04:00,103.27,103.31,103.225,103.295,970000003.0
2008-10-06 14:05:00,103.29,103.37,103.29,103.325,1506400000.0
2008-10-06 14:06:00,103.325,103.325,103.275,103.315,1832700005.0
2008-10-06 14:07:00,103.315,103.325,103.225,103.245,1727900000.0
2008-10-06 14:08:00,103.245,103.32,103.235,103.295,1693799998.0
2008-10-06 14:09:00,103.29,103.31,103.245,103.285,2008999988.0
2008-10-06 14:10:00,103.29,103.315,103.265,103.315,1873800000.0
2008-10-06 14:11:00,103.325,103.33,103.27,103.29,1236400002.0
2008-10-06 14:12:00,103.29,103.3,103.26,103.27,1452099987.0
2008-10-06 14:13:00,103.27,103.315,103.27,103.305,1678499998.0
2008-10-06 14:14:00,103.305,103.32,103.255,103.255,1874800003.0
2008-10-06 14:15:00,103.25,103.36,103.245,103.315,1778000002.0
2008-10-06 14:16:00,103.3,103.3,103.15,103.25,1860999998.0
2008-10-06 14:17:00,103.25,103.285,103.215,103.27,1860999998.0
2008-10-06 14:18:00,103.27,103.28,103.2,103.215,1934799999.0
2008-10-06 14:19:00,103.215,103.25,103.12,103.145,1456800003.0
2008-10-06 14:20:00,103.15,103.27,103.14,103.24,1834400006.0
2008-10-06 14:21:00,103.24,103.3,103.24,103.27,1553700002.0
2008-10-06 14:22:00,103.27,103.27,103.16,103.175,1463400001.0
2008-10-06 14:23:00,103.175,103.205,103.175,103.19,1324600003.0
2008-10-06 14:24:00,103.19,103.26,103.19,103.26,1095700002.0
2008-10-06 14:25:00,103.26,103.26,103.22,103.245,888300003.0
2008-10-06 14:26:00,103.25,103.315,103.25,103.29,1259900000.0
2008-10-06 14:27:00,103.29,103.31,103.27,103.27,1466900002.0
2008-10-06 14:28:00,103.27,103.27,103.16,103.16,1717399995.0
2008-10-06 14:29:00,103.16,103.19,103.13,103.19,1361500001.0
2008-10-06 14:30:00,103.19,103.225,103.18,103.18,1518199997.0
2008-10-06 14:31:00,103.18,103.265,103.18,103.25,1049599995.0
2008-10-06 14:32:00,103.245,103.27,103.24,103.24,750300012.0
2008-10-06 14:33:00,103.24,103.24,103.21,103.21,1173499996.0
2008-10-06 14:34:00,103.21,103.27,103.2,103.255,1154800002.0
2008-10-06 14:35:00,103.26,103.28,103.24,103.275,1499600001.0
2008-10-06 14:36:00,103.285,103.3,103.26,103.29,1441400002.0
2008-10-06 14:37:00,103.29,103.305,103.27,103.3,1150899994.0
2008-10-06 14:38:00,103.31,103.36,103.305,103.33,1260799996.0
2008-10-06 14:39:00,103.33,103.385,103.315,103.365,1518899988.0
2008-10-06 14:40:00,103.365,103.38,103.36,103.38,1072499997.0
2008-10-06 14:41:00,103.38,103.385,103.365,103.37,1340800004.0
2008-10-06 14:42:00,103.37,103.38,103.35,103.37,1166500000.0
2008-10-06 14:43:00,103.37,103.38,103.355,103.355,1062799988.0
2008-10-06 14:44:00,103.355,103.355,103.315,103.32,1006899993.0
2008-10-06 14:45:00,103.32,103.335,103.29,103.29,1465499998.0
2008-10-06 14:46:00,103.29,103.295,103.23,103.23,1333900000.0
2008-10-06 14:47:00,103.23,103.27,103.215,103.26,1549799997.0
2008-10-06 14:48:00,103.26,103.275,103.235,103.24,811899998.0
2008-10-06 14:49:00,103.24,103.295,103.235,103.28,805400001.0
2008-10-06 14:50:00,103.28,103.32,103.275,103.295,1336799990.0
2008-10-06 14:51:00,103.305,103.335,103.295,103.33,1284900002.0
2008-10-06 14:52:00,103.335,103.365,103.335,103.34,1124299992.0
2008-10-06 14:53:00,103.34,103.345,103.28,103.33,1045500009.0
2008-10-06 14:54:00,103.33,103.33,103.3,103.31,1386200006.0
2008-10-06 14:55:00,103.31,103.325,103.31,103.315,1266100018.0
2008-10-06 14:56:00,103.315,103.315,103.27,103.275,1483800010.0
2008-10-06 14:57:00,103.275,103.275,103.26,103.275,1261600007.0
2008-10-06 14:58:00,103.27,103.285,103.24,103.255,1220299994.0
2008-10-06 14:59:00,103.255,103.285,103.255,103.28,905099999.0
2008-10-06 15:00:00,103.285,103.285,103.255,103.27,1300900000.0
2008-10-06 15:01:00,103.27,103.31,103.255,103.305,1735499996.0
2008-10-06 15:02:00,103.305,103.33,103.29,103.32,1250999997.0
2008-10-06 15:03:00,103.32,103.38,103.32,103.375,989999998.0
2008-10-06 15:04:00,103.375,103.39,103.365,103.375,1416900000.0
2008-10-06 15:05:00,103.375,103.375,103.365,103.365,825399999.0
2008-10-06 15:06:00,103.365,103.365,103.34,103.35,849799997.0
2008-10-06 15:07:00,103.35,103.42,103.35,103.38,1373199998.0
2008-10-06 15:08:00,103.38,103.385,103.325,103.325,1045399992.0
2008-10-06 15:09:00,103.325,103.325,103.25,103.265,1374600001.0
2008-10-06 15:10:00,103.265,103.275,103.23,103.235,1597800006.0
2008-10-06 15:11:00,103.235,103.25,103.19,103.22,1247999997.0
2008-10-06 15:12:00,103.22,103.245,103.2,103.21,1426500006.0
2008-10-06 15:13:00,103.21,103.22,103.165,103.18,1562299996.0
2008-10-06 15:14:00,103.175,103.18,103.15,103.16,1071799997.0
2008-10-06 15:15:00,103.16,103.185,103.12,103.14,1349500002.0
2008-10-06 15:16:00,103.14,103.155,103.12,103.12,1393299999.0
2008-10-06 15:17:00,103.13,103.13,103.01,103.05,1603399993.0
2008-10-06 15:18:00,103.045,103.055,102.925,102.96,1529199998.0
2008-10-06 15:19:00,102.955,102.97,102.93,102.95,1113000000.0
2008-10-06 15:20:00,102.95,102.96,102.895,102.9,1332400000.0
2008-10-06 15:21:00,102.9,102.94,102.87,102.925,1452099996.0
2008-10-06 15:22:00,102.93,103.01,102.925,103.01,1005000000.0
2008-10-06 15:23:00,103.01,103.04,102.98,103.04,1068900000.0
2008-10-06 15:24:00,103.04,103.095,103.04,103.09,1184000004.0
2008-10-06 15:25:00,103.09,103.15,103.085,103.125,1361499997.0
2008-10-06 15:26:00,103.125,103.135,103.08,103.1,1321100004.0
2008-10-06 15:27:00,103.105,103.11,102.92,102.92,1301999997.0
2008-10-06 15:28:00,102.92,102.935,102.84,102.895,1108100003.0
2008-10-06 15:29:00,102.895,102.91,102.86,102.89,1459400001.0
2008-10-06 15:30:00,102.895,102.9,102.82,102.82,1701800000.0
2008-10-06 15:31:00,102.82,102.82,102.72,102.81,1665799999.0
2008-10-06 15:32:00,102.815,102.855,102.78,102.825,1266000005.0
2008-10-06 15:33:00,102.825,102.85,102.795,102.81,1361499995.0
2008-10-06 15:34:00,102.81,102.92,102.805,102.895,1216600001.0
2008-10-06 15:35:00,102.905,102.91,102.825,102.84,1872800001.0
2008-10-06 15:36:00,102.84,102.94,102.84,102.905,1370999997.0
2008-10-06 15:37:00,102.9,102.915,102.87,102.87,838799997.0
2008-10-06 15:38:00,102.87,102.91,102.855,102.875,1167700001.0
2008-10-06 15:39:00,102.88,102.93,102.855,102.905,1295900000.0
2008-10-06 15:40:00,102.915,102.93,102.87,102.875,1455100003.0
2008-10-06 15:41:00,102.87,102.93,102.83,102.905,1625400008.0
2008-10-06 15:42:00,102.905,102.92,102.87,102.895,1121999996.0
2008-10-06 15:43:00,102.89,102.91,102.855,102.865,956199994.0
2008-10-06 15:44:00,102.865,102.87,102.785,102.815,1267399996.0
2008-10-06 15:45:00,102.815,102.815,102.725,102.75,1551999995.0
2008-10-06 15:46:00,102.75,102.825,102.74,102.825,1207399995.0
2008-10-06 15:47:00,102.825,102.855,102.81,102.815,1288099995.0
2008-10-06 15:48:00,102.815,102.815,102.68,102.72,1448800009.0
2008-10-06 15:49:00,102.72,102.815,102.715,102.8,1651499996.0
2008-10-06 15:50:00,102.8,102.855,102.78,102.825,1564099997.0
2008-10-06 15:51:00,102.825,102.84,102.775,102.82,1485899993.0
2008-10-06 15:52:00,102.82,102.835,102.77,102.8,1336499995.0
2008-10-06 15:53:00,102.8,102.8,102.73,102.75,1169399999.0
2008-10-06 15:54:00,102.745,102.8,102.74,102.74,1329799999.0
2008-10-06 15:55:00,102.74,102.75,102.655,102.66,2134799997.0
2008-10-06 15:56:00,102.67,102.69,102.62,102.65,1481799996.0
2008-10-06 15:57:00,102.645,102.66,102.615,102.625,1481799996.0
2008-10-06 15:58:00,102.62,102.64,102.58,102.6,1196199998.0
2008-10-06 15:59:00,102.6,102.625,102.59,102.595,1151400000.0
2008-10-06 16:00:00,102.6,102.62,102.57,102.58,1657700004.0
2008-10-06 16:01:00,102.58,102.675,102.58,102.65,1312999999.0
2008-10-06 16:02:00,102.655,102.705,102.61,102.62,1985199996.0
2008-10-06 16:03:00,102.62,102.635,102.55,102.55,1739999997.0
2008-10-06 16:04:00,102.54,102.55,102.43,102.45,1879700013.0
2008-10-06 16:05:00,102.45,102.56,102.45,102.545,1879700013.0
2008-10-06 16:06:00,102.56,102.58,102.49,102.55,1466100005.0
2008-10-06 16:07:00,102.55,102.555,102.47,102.495,1466100005.0
2008-10-06 16:08:00,102.495,102.5,102.44,102.44,1506299998.0
2008-10-06 16:09:00,102.44,102.44,102.4,102.41,1442800003.0
2008-10-06 16:10:00,102.41,102.44,102.31,102.31,1850800000.0
2008-10-06 16:11:00,102.31,102.32,102.25,102.26,1539799994.0
2008-10-06 16:12:00,102.22,102.25,102.08,102.08,1751299998.0
2008-10-06 16:13:00,102.075,102.135,102.07,102.09,1751299998.0
2008-10-06 16:14:00,102.08,102.08,101.91,101.91,2100099996.0
2008-10-06 16:15:00,101.9,101.9,101.73,101.74,2100099996.0
2008-10-06 16:16:00,101.77,101.77,101.515,101.52,2100099996.0
2008-10-06 16:17:00,101.51,101.54,101.27,101.28,1941799989.0
2008-10-06 16:18:00,101.28,101.3,101.075,101.08,1941799989.0
2008-10-06 16:19:00,101.07,101.07,100.225,100.28,1027300000.0
2008-10-06 16:20:00,100.28,100.525,100.245,100.455,1279000001.0
2008-10-06 16:21:00,100.465,100.735,100.26,100.73,1014400000.0
2008-10-06 16:22:00,100.735,101.19,100.725,101.19,802300001.0
2008-10-06 16:23:00,101.18,101.52,101.18,101.445,908300002.0
2008-10-06 16:24:00,101.45,101.48,101.265,101.355,1243800000.0
2008-10-06 16:25:00,101.345,101.345,100.88,100.91,1518350001.0
2008-10-06 16:26:00,100.92,100.925,100.59,100.63,1804300001.0
2008-10-06 16:27:00,100.65,100.65,100.495,100.61,1610899993.0
2008-10-06 16:28:00,100.61,100.63,100.45,100.455,905499999.0
2008-10-06 16:29:00,100.455,100.575,100.43,100.56,1198800001.0
2008-10-06 16:30:00,100.52,100.745,100.425,100.745,1104300001.0
2008-10-06 16:31:00,100.75,101.13,100.75,101.115,1000900000.0
2008-10-06 16:32:00,101.11,101.11,100.83,100.83,1426300000.0
2008-10-06 16:33:00,100.8,100.81,100.45,100.45,1261799999.0
2008-10-06 16:34:00,100.45,100.84,100.45,100.745,1261799999.0
2008-10-06 16:35:00,100.765,100.77,100.47,100.555,1310299999.0
2008-10-06 16:36:00,100.555,100.625,100.435,100.56,1209400001.0
2008-10-06 16:37:00,100.575,100.61,100.45,100.475,1524299998.0
2008-10-06 16:38:00,100.45,100.69,100.335,100.65,1327200001.0
2008-10-06 16:39:00,100.645,100.725,100.585,100.69,1204400001.0
2008-10-06 16:40:00,100.69,100.83,100.67,100.71,1571800000.0
2008-10-06 16:41:00,100.71,100.99,100.615,100.98,1139800002.0
2008-10-06 16:42:00,100.975,100.995,100.715,100.855,1272399999.0
2008-10-06 16:43:00,100.86,100.955,100.78,100.84,1062100001.0
2008-10-06 16:44:00,100.85,101.04,100.825,100.98,1197100001.0
2008-10-06 16:45:00,100.95,100.97,100.735,100.77,922300001.0
2008-10-06 16:46:00,100.77,100.94,100.725,100.75,779800004.0
2008-10-06 16:47:00,100.745,100.975,100.745,100.95,890500001.0
2008-10-06 16:48:00,100.95,101.1,100.92,100.95,1056299999.0
2008-10-06 16:49:00,100.95,101.09,100.86,101.07,825500000.0
2008-10-06 16:50:00,101.07,101.15,101.04,101.11,842500000.0
2008-10-06 16:51:00,101.085,101.36,101.04,101.355,852700000.0
2008-10-06 16:52:00,101.355,101.445,101.175,101.43,1305400002.0
2008-10-06 16:53:00,101.4,101.52,101.4,101.465,1306199997.0
2008-10-06 16:54:00,101.46,101.535,101.27,101.27,1351799998.0
2008-10-06 16:55:00,101.26,101.32,101.145,101.145,956999998.0
2008-10-06 16:56:00,101.14,101.19,101.025,101.175,816599999.0
2008-10-06 16:57:00,101.15,101.245,101.145,101.185,757800000.0
2008-10-06 16:58:00,101.185,101.38,101.185,101.35,1078800003.0
2008-10-06 16:59:00,101.35,101.405,101.12,101.165,1584500006.0
2008-10-06 17:00:00,101.14,101.2,101.105,101.185,1427999996.0
2008-10-06 17:01:00,101.19,101.33,101.17,101.31,1255500004.0
2008-10-06 17:02:00,101.295,101.42,101.23,101.42,1748074994.0
2008-10-06 17:03:00,101.435,101.435,101.29,101.32,1046000001.0
2008-10-06 17:04:00,101.32,101.34,101.245,101.34,1220400001.0
2008-10-06 17:05:00,101.335,101.36,101.245,101.3,1358899995.0
2008-10-06 17:06:00,101.3,101.37,101.255,101.33,1052400001.0
2008-10-06 17:07:00,101.325,101.465,101.32,101.465,1351500001.0
2008-10-06 17:08:00,101.465,101.485,101.38,101.4,1070200000.0
2008-10-06 17:09:00,101.41,101.485,101.385,101.48,1037999999.0
2008-10-06 17:10:00,101.48,101.48,101.39,101.395,1382800003.0
2008-10-06 17:11:00,101.395,101.4,101.3,101.305,1389900008.0
2008-10-06 17:12:00,101.31,101.31,101.15,101.2,1077599996.0
2008-10-06 17:13:00,101.2,101.24,101.2,101.24,840299999.0
2008-10-06 17:14:00,101.24,101.3,101.19,101.21,1310599988.0
2008-10-06 17:15:00,101.21,101.29,101.205,101.25,679600000.0
2008-10-06 17:16:00,101.26,101.285,101.14,101.21,1052999998.0
2008-10-06 17:17:00,101.21,101.28,101.17,101.25,638700001.0
2008-10-06 17:18:00,101.25,101.25,101.18,101.21,881699998.0
2008-10-06 17:19:00,101.21,101.28,101.18,101.27,727099997.0
2008-10-06 17:20:00,101.27,101.27,101.23,101.245,681000000.0
2008-10-06 17:21:00,101.24,101.31,101.24,101.3,590200000.0
2008-10-06 17:22:00,101.3,101.31,101.27,101.3,507900000.0
2008-10-06 17:23:00,101.305,101.305,101.205,101.22,618800000.0
2008-10-06 17:24:00,101.22,101.26,101.185,101.26,776099998.0
2008-10-06 17:25:00,101.255,101.275,101.21,101.27,735799999.0
2008-10-06 17:26:00,101.27,101.31,101.245,101.265,602699997.0
2008-10-06 17:27:00,101.265,101.305,101.245,101.3,788600000.0
2008-10-06 17:28:00,101.3,101.325,101.26,101.29,897300001.0
2008-10-06 17:29:00,101.29,101.315,101.26,101.3,350900000.0
2008-10-06 17:30:00,101.29,101.295,101.24,101.27,780500000.0
2008-10-06 17:31:00,101.265,101.3,101.255,101.26,614800001.0
2008-10-06 17:32:00,101.26,101.285,101.21,101.225,757700000.0
2008-10-06 17:33:00,101.21,101.22,101.21,101.215,364300000.0
2008-10-06 17:34:00,101.22,101.25,101.21,101.23,539400000.0
2008-10-06 17:35:00,101.23,101.28,101.225,101.23,580299998.0
2008-10-06 17:36:00,101.235,101.285,101.215,101.285,420600001.0
2008-10-06 17:37:00,101.295,101.31,101.25,101.3,479600000.0
2008-10-06 17:38:00,101.3,101.3,101.18,101.215,723800000.0
2008-10-06 17:39:00,101.205,101.265,101.2,101.255,607600002.0
2008-10-06 17:40:00,101.255,101.32,101.23,101.32,1002300001.0
2008-10-06 17:41:00,101.32,101.325,101.275,101.305,700799999.0
2008-10-06 17:42:00,101.3,101.305,101.28,101.295,611700001.0
2008-10-06 17:43:00,101.295,101.37,101.295,101.36,592100000.0
2008-10-06 17:44:00,101.36,101.385,101.35,101.36,714099998.0
2008-10-06 17:45:00,101.365,101.51,101.345,101.47,815900004.0
2008-10-06 17:46:00,101.47,101.47,101.4,101.45,966499999.0
2008-10-06 17:47:00,101.45,101.48,101.38,101.38,888399999.0
2008-10-06 17:48:00,101.38,101.405,101.32,101.32,848799998.0
2008-10-06 17:49:00,101.32,101.34,101.255,101.315,753999998.0
2008-10-06 17:50:00,101.315,101.315,101.23,101.23,682699999.0
2008-10-06 17:51:00,101.225,101.235,101.15,101.15,863899989.0
2008-10-06 17:52:00,101.15,101.15,101.095,101.145,771800000.0
2008-10-06 17:53:00,101.145,101.205,101.14,101.2,920000002.0
2008-10-06 17:54:00,101.205,101.285,101.2,101.26,784099996.0
2008-10-06 17:55:00,101.255,101.26,101.185,101.235,848900000.0
2008-10-06 17:56:00,101.235,101.285,101.215,101.265,873799996.0
2008-10-06 17:57:00,101.265,101.33,101.255,101.33,595500001.0
2008-10-06 17:58:00,101.32,101.33,101.265,101.28,512000000.0
2008-10-06 17:59:00,101.28,101.31,101.265,101.275,393900000.0
2008-10-06 18:00:00,101.275,101.33,101.24,101.33,465900001.0
2008-10-06 18:01:00,101.33,101.34,101.31,101.31,90600000.0
2008-10-06 18:02:00,101.31,101.31,101.275,101.275,644799997.0
2008-10-06 18:03:00,101.27,101.305,101.26,101.305,555300004.0
2008-10-06 18:04:00,101.3,101.325,101.25,101.25,683400004.0
2008-10-06 18:05:00,101.23,101.305,101.23,101.28,638500000.0
2008-10-06 18:06:00,101.28,101.33,101.28,101.31,347900000.0
2008-10-06 18:07:00,101.31,101.315,101.3,101.305,311200000.0
2008-10-06 18:08:00,101.305,101.305,101.215,101.215,753000000.0
2008-10-06 18:09:00,101.215,101.245,101.215,101.225,529999999.0
2008-10-06 18:10:00,101.225,101.3,101.22,101.3,567500000.0
2008-10-06 18:11:00,101.315,101.33,101.25,101.28,787800004.0
2008-10-06 18:12:00,101.225,101.24,101.08,101.085,665000002.0
2008-10-06 18:13:00,101.09,101.14,101.08,101.13,669100000.0
2008-10-06 18:14:00,101.13,101.27,101.13,101.235,624300000.0
2008-10-06 18:15:00,101.225,101.255,101.18,101.18,759899998.0
2008-10-06 18:16:00,101.175,101.175,100.95,100.95,1255100001.0
2008-10-06 18:17:00,100.95,100.955,100.8,100.825,836400000.0
2008-10-06 18:18:00,100.83,100.915,100.83,100.89,833500000.0
2008-10-06 18:19:00,100.885,101.035,100.885,100.97,909400000.0
2008-10-06 18:20:00,100.975,101.03,100.91,101.015,805800000.0
2008-10-06 18:21:00,101.015,101.015,100.91,100.915,769400000.0
2008-10-06 18:22:00,100.915,101.01,100.825,100.825,921500000.0
2008-10-06 18:23:00,100.825,100.88,100.825,100.87,589600000.0
2008-10-06 18:24:00,100.87,100.88,100.8,100.87,646600000.0
2008-10-06 18:25:00,100.865,100.875,100.78,100.85,1186000003.0
2008-10-06 18:26:00,100.85,100.86,100.775,100.78,901700001.0
2008-10-06 18:27:00,100.775,100.8,100.745,100.765,853900000.0
2008-10-06 18:28:00,100.765,100.78,100.75,100.75,625200000.0
2008-10-06 18:29:00,100.745,100.86,100.745,100.84,835200000.0
2008-10-06 18:30:00,100.84,100.94,100.84,100.925,620200000.0
2008-10-06 18:31:00,100.925,100.98,100.9,100.915,585900000.0
2008-10-06 18:32:00,100.905,100.91,100.855,100.9,661200000.0
2008-10-06 18:33:00,100.905,100.985,100.905,100.94,645700000.0
2008-10-06 18:34:00,100.94,100.94,100.865,100.88,584200000.0
2008-10-06 18:35:00,100.875,100.99,100.86,100.975,414700000.0
2008-10-06 18:36:00,100.975,100.985,100.955,100.97,386700000.0
2008-10-06 18:37:00,100.965,100.99,100.955,100.975,537600000.0
2008-10-06 18:38:00,100.97,100.97,100.86,100.885,831400000.0
2008-10-06 18:39:00,100.88,100.89,100.845,100.85,437600000.0
2008-10-06 18:40:00,100.85,100.865,100.825,100.825,349200000.0
2008-10-06 18:41:00,100.825,100.84,100.76,100.77,443200000.0
2008-10-06 18:42:00,100.765,100.785,100.74,100.78,657200000.0
2008-10-06 18:43:00,100.78,100.865,100.76,100.825,697800000.0
2008-10-06 18:44:00,100.83,100.86,100.83,100.85,212100000.0
2008-10-06 18:45:00,100.86,100.86,100.815,100.83,464899999.0
2008-10-06 18:46:00,100.83,100.83,100.74,100.78,999299999.0
2008-10-06 18:47:00,100.78,100.795,100.745,100.745,823999998.0
2008-10-06 18:48:00,100.75,100.84,100.745,100.84,712299999.0
2008-10-06 18:49:00,100.84,100.85,100.815,100.845,1126599999.0
2008-10-06 18:50:00,100.845,100.93,100.845,100.915,721699999.0
2008-10-06 18:51:00,100.93,101.0,100.9,101.0,835500003.0
2008-10-06 18:52:00,101.0,101.02,100.945,100.965,983300003.0
2008-10-06 18:53:00,100.955,100.965,100.915,100.955,959700000.0
2008-10-06 18:54:00,100.955,100.98,100.95,100.97,626399999.0
2008-10-06 18:55:00,100.97,101.015,100.965,100.985,1190099999.0
2008-10-06 18:56:00,100.99,101.025,100.965,101.0,1189599998.0
2008-10-06 18:57:00,101.0,101.005,100.955,100.975,1163599998.0
2008-10-06 18:58:00,100.97,100.975,100.93,100.94,741600000.0
2008-10-06 18:59:00,100.95,101.01,100.87,100.87,951600000.0
2008-10-06 19:00:00,100.87,100.87,100.79,100.79,980800000.0
2008-10-06 19:01:00,100.795,100.895,100.795,100.895,812900000.0
2008-10-06 19:02:00,100.895,100.905,100.855,100.875,731800000.0
2008-10-06 19:03:00,100.875,100.905,100.86,100.89,689600000.0
2008-10-06 19:04:00,100.89,100.925,100.865,100.915,698000000.0
2008-10-06 19:05:00,100.915,100.935,100.86,100.885,512200000.0
2008-10-06 19:06:00,100.88,100.935,100.875,100.915,692400000.0
2008-10-06 19:07:00,100.915,100.935,100.87,100.92,540300000.0
2008-10-06 19:08:00,100.925,100.925,100.855,100.86,415700000.0
2008-10-06 19:09:00,100.86,100.885,100.795,100.88,553300000.0
2008-10-06 19:10:00,100.875,100.935,100.875,100.935,422900000.0
2008-10-06 19:11:00,100.935,100.94,100.88,100.915,539200000.0
2008-10-06 19:12:00,100.915,100.925,100.81,100.87,772600000.0
2008-10-06 19:13:00,100.865,100.865,100.81,100.845,392300000.0
2008-10-06 19:14:00,100.855,100.855,100.8,100.805,755199999.0
2008-10-06 19:15:00,100.8,100.825,100.78,100.785,765600000.0
2008-10-06 19:16:00,100.78,100.795,100.725,100.75,918000000.0
2008-10-06 19:17:00,100.76,100.765,100.725,100.725,500400000.0
2008-10-06 19:18:00,100.72,100.735,100.71,100.72,420000000.0
2008-10-06 19:19:00,100.725,100.77,100.72,100.765,561900000.0
2008-10-06 19:20:00,100.765,100.85,100.765,100.83,369500000.0
2008-10-06 19:21:00,100.825,100.915,100.82,100.915,408800000.0
2008-10-06 19:22:00,100.915,100.96,100.905,100.945,328200000.0
2008-10-06 19:23:00,100.945,100.955,100.88,100.93,520800002.0
2008-10-06 19:24:00,100.93,100.985,100.925,100.98,953200001.0
2008-10-06 19:25:00,100.98,101.01,100.945,100.95,937000000.0
2008-10-06 19:26:00,100.95,100.955,100.915,100.945,701399998.0
2008-10-06 19:27:00,100.95,101.005,100.93,100.945,632499999.0
2008-10-06 19:28:00,100.94,100.96,100.895,100.895,684200000.0
2008-10-06 19:29:00,100.89,100.89,100.75,100.78,1265200002.0
2008-10-06 19:30:00,100.79,100.82,100.79,100.795,708799999.0
2008-10-06 19:31:00,100.795,100.805,100.76,100.805,706800000.0
2008-10-06 19:32:00,100.805,100.885,100.8,100.88,748600000.0
2008-10-06 19:33:00,100.875,100.88,100.81,100.855,476000000.0
2008-10-06 19:34:00,100.855,100.875,100.83,100.87,729400000.0
2008-10-06 19:35:00,100.865,100.87,100.835,100.865,537000000.0
2008-10-06 19:36:00,100.865,100.865,100.81,100.81,859300000.0
2008-10-06 19:37:00,100.815,100.87,100.81,100.87,504900000.0
2008-10-06 19:38:00,100.87,100.87,100.825,100.825,492800000.0
2008-10-06 19:39:00,100.825,100.905,100.82,100.875,631400000.0
2008-10-06 19:40:00,100.875,100.875,100.81,100.855,898100000.0
2008-10-06 19:41:00,100.86,100.87,100.81,100.82,497000000.0
2008-10-06 19:42:00,100.82,100.855,100.82,100.825,1025800000.0
2008-10-06 19:43:00,100.825,100.85,100.79,100.795,948200000.0
2008-10-06 19:44:00,100.795,100.835,100.795,100.805,708100000.0
2008-10-06 19:45:00,100.81,100.81,100.665,100.675,890100000.0
2008-10-06 19:46:00,100.675,100.69,100.63,100.63,791200005.0
2008-10-06 19:47:00,100.63,100.72,100.63,100.65,961200000.0
2008-10-06 19:48:00,100.655,100.655,100.55,100.555,876900001.0
2008-10-06 19:49:00,100.555,100.57,100.315,100.34,1193900003.0
2008-10-06 19:50:00,100.34,100.46,100.335,100.46,896099994.0
2008-10-06 19:51:00,100.46,100.535,100.445,100.495,1228199998.0
2008-10-06 19:52:00,100.49,100.535,100.49,100.51,753199998.0
2008-10-06 19:53:00,100.51,100.63,100.51,100.61,1103199999.0
2008-10-06 19:54:00,100.61,100.67,100.595,100.63,934599995.0
2008-10-06 19:55:00,100.63,100.65,100.56,100.595,1191899993.0
2008-10-06 19:56:00,100.6,100.65,100.565,100.62,1251599991.0
2008-10-06 19:57:00,100.62,100.755,100.62,100.755,781999999.0
2008-10-06 19:58:00,100.75,100.805,100.71,100.775,1319599999.0
2008-10-06 19:59:00,100.77,100.775,100.705,100.72,888699999.0
2008-10-06 20:00:00,100.725,100.725,100.665,100.68,550900000.0
2008-10-06 20:01:00,100.685,100.695,100.63,100.65,559099999.0
2008-10-06 20:02:00,100.65,100.7,100.65,100.66,904099996.0
2008-10-06 20:03:00,100.66,100.67,100.6,100.665,1095300000.0
2008-10-06 20:04:00,100.66,100.715,100.655,100.67,1093000001.0
2008-10-06 20:05:00,100.675,100.675,100.575,100.6,1031100000.0
2008-10-06 20:06:00,100.605,100.71,100.6,100.71,751699999.0
2008-10-06 20:07:00,100.71,100.76,100.705,100.755,718100000.0
2008-10-06 20:08:00,100.755,100.77,100.685,100.685,1198099994.0
2008-10-06 20:09:00,100.685,100.71,100.63,100.64,1074200000.0
2008-10-06 20:10:00,100.645,100.675,100.605,100.615,755000000.0
2008-10-06 20:11:00,100.615,100.66,100.575,100.575,959000000.0
2008-10-06 20:12:00,100.57,100.57,100.46,100.485,1038500001.0
2008-10-06 20:13:00,100.485,100.52,100.425,100.425,867700000.0
2008-10-06 20:14:00,100.42,100.47,100.37,100.42,1435399999.0
2008-10-06 20:15:00,100.42,100.505,100.42,100.47,803200000.0
2008-10-06 20:16:00,100.47,100.515,100.465,100.475,626500000.0
2008-10-06 20:17:00,100.48,100.485,100.41,100.44,1007699998.0
2008-10-06 20:18:00,100.44,100.475,100.42,100.435,782599999.0
2008-10-06 20:19:00,100.43,100.515,100.425,100.445,954099995.0
2008-10-06 20:20:00,100.435,100.445,100.37,100.39,857199999.0
2008-10-06 20:21:00,100.395,100.395,100.365,100.38,608500000.0
2008-10-06 20:22:00,100.38,100.395,100.345,100.37,1088400001.0
2008-10-06 20:23:00,100.37,100.47,100.37,100.425,601200000.0
2008-10-06 20:24:00,100.425,100.465,100.325,100.33,665099999.0
2008-10-06 20:25:00,100.325,100.365,100.32,100.355,935700000.0
2008-10-06 20:26:00,100.355,100.365,100.305,100.365,979399998.0
2008-10-06 20:27:00,100.365,100.37,100.295,100.32,463600000.0
2008-10-06 20:28:00,100.32,100.39,100.32,100.33,498000000.0
2008-10-06 20:29:00,100.325,100.36,100.32,100.325,339400000.0
2008-10-06 20:30:00,100.32,100.355,100.31,100.345,316200000.0
2008-10-06 20:31:00,100.35,100.405,100.32,100.385,997200000.0
2008-10-06 20:32:00,100.385,100.405,100.36,100.405,644499998.0
2008-10-06 20:33:00,100.405,100.615,100.405,100.575,570500000.0
2008-10-06 20:34:00,100.575,100.595,100.455,100.57,363400000.0
2008-10-06 20:35:00,100.57,100.585,100.52,100.56,245600000.0
2008-10-06 20:36:00,100.56,100.585,100.55,100.57,190400000.0
2008-10-06 20:37:00,100.57,100.58,100.51,100.56,371000000.0
2008-10-06 20:38:00,100.56,100.575,100.54,100.55,324200000.0
2008-10-06 20:39:00,100.555,100.57,100.5,100.51,460599999.0
2008-10-06 20:40:00,100.515,100.55,100.47,100.54,948900000.0
2008-10-06 20:41:00,100.54,100.55,100.495,100.52,462200000.0
2008-10-06 20:42:00,100.52,100.54,100.505,100.53,472600000.0
2008-10-06 20:43:00,100.54,100.55,100.44,100.47,725800000.0
2008-10-06 20:44:00,100.47,100.47,100.405,100.43,859599999.0
2008-10-06 20:45:00,100.43,100.43,100.39,100.41,485999998.0
2008-10-06 20:46:00,100.41,100.46,100.405,100.46,637600000.0
2008-10-06 20:47:00,100.455,100.485,100.45,100.475,640000000.0
2008-10-06 20:48:00,100.475,100.485,100.395,100.425,579502103.0
2008-10-06 20:49:00,100.425,100.435,100.395,100.435,674600000.0
2008-10-06 20:50:00,100.425,100.435,100.38,100.405,489399999.0
2008-10-06 20:51:00,100.41,100.425,100.365,100.405,340702580.0
2008-10-06 20:52:00,100.405,100.515,100.4,100.515,405000000.0
2008-10-06 20:53:00,100.515,100.565,100.495,100.55,550400000.0
2008-10-06 20:54:00,100.56,100.675,100.55,100.67,504599998.0
2008-10-06 20:55:00,100.67,100.785,100.65,100.765,587700000.0
2008-10-06 20:56:00,100.765,100.8,100.7,100.7,1028300000.0
2008-10-06 20:57:00,100.7,100.72,100.655,100.67,848300001.0
2008-10-06 20:58:00,100.67,100.715,100.66,100.7,1027799994.0
2008-10-06 20:59:00,100.695,100.71,100.68,100.69,840599995.0
2008-10-06 21:00:00,100.69,100.69,100.595,100.62,658799999.0
2008-10-06 21:01:00,100.595,100.61,100.5,100.515,538100000.0
2008-10-06 21:02:00,100.52,100.6,100.515,100.555,659400000.0
2008-10-06 21:03:00,100.555,100.595,100.545,100.585,662999999.0
2008-10-06 21:04:00,100.59,100.63,100.575,100.61,546599998.0
2008-10-06 21:05:00,100.61,100.67,100.6,100.655,858199996.0
2008-10-06 21:06:00,100.67,100.685,100.665,100.67,133700000.0
2008-10-06 21:07:00,100.67,100.685,100.645,100.67,372800001.0
2008-10-06 21:08:00,100.67,100.72,100.66,100.67,691200000.0
2008-10-06 21:09:00,100.67,100.75,100.65,100.75,677200000.0
2008-10-06 21:10:00,100.75,100.78,100.68,100.775,772099997.0
2008-10-06 21:11:00,100.775,100.82,100.73,100.73,971100001.0
2008-10-06 21:12:00,100.73,100.8,100.695,100.725,862499998.0
2008-10-06 21:13:00,100.73,100.73,100.63,100.67,969600002.0
2008-10-06 21:14:00,100.67,100.91,100.665,100.9,984200001.0
2008-10-06 21:15:00,100.91,101.075,100.9,101.0,1170200003.0
2008-10-06 21:16:00,101.0,101.0,100.85,100.87,737800000.0
2008-10-06 21:17:00,100.87,100.94,100.83,100.9,1166400001.0
2008-10-06 21:18:00,100.9,100.995,100.89,100.99,873500000.0
2008-10-06 21:19:00,100.99,101.08,100.91,101.015,1159800000.0
2008-10-06 21:20:00,101.015,101.035,100.9,101.01,993100000.0
2008-10-06 21:21:00,101.015,101.04,100.945,101.04,1104399998.0
2008-10-06 21:22:00,101.04,101.16,100.995,101.16,1181699998.0
2008-10-06 21:23:00,101.175,101.175,100.99,101.0,1279700003.0
2008-10-06 21:24:00,101.0,101.02,100.97,100.995,716600000.0
2008-10-06 21:25:00,100.995,101.025,100.96,101.02,500400000.0
2008-10-06 21:26:00,101.035,101.14,100.98,101.07,775200002.0
2008-10-06 21:27:00,101.07,101.28,101.07,101.27,783999999.0
2008-10-06 21:28:00,101.285,101.295,101.24,101.24,424100000.0
2008-10-06 21:29:00,101.24,101.26,101.145,101.145,727800000.0
2008-10-06 21:30:00,101.14,101.175,101.13,101.155,922099999.0
2008-10-06 21:31:00,101.16,101.235,101.115,101.235,1337699999.0
2008-10-06 21:32:00,101.245,101.255,101.155,101.155,780800000.0
2008-10-06 21:33:00,101.15,101.265,101.105,101.265,882900000.0
2008-10-06 21:34:00,101.265,101.355,101.25,101.355,693600000.0
2008-10-06 21:35:00,101.36,101.365,101.255,101.255,857999999.0
2008-10-06 21:36:00,101.255,101.255,101.105,101.145,769599998.0
2008-10-06 21:37:00,101.135,101.135,101.02,101.03,829600000.0
2008-10-06 21:38:00,101.04,101.075,100.935,100.935,872799999.0
2008-10-06 21:39:00,100.935,101.0,100.92,100.92,746400000.0
2008-10-06 21:40:00,100.93,100.955,100.91,100.92,529600000.0
2008-10-06 21:41:00,100.91,100.985,100.91,100.96,398400000.0
2008-10-06 21:42:00,100.965,100.98,100.925,100.94,719400000.0
2008-10-06 21:43:00,100.94,101.075,100.91,101.07,791000000.0
2008-10-06 21:44:00,101.085,101.26,101.085,101.26,1311799997.0
2008-10-06 21:45:00,101.265,101.32,101.22,101.23,1168300006.0
2008-10-06 21:46:00,101.24,101.24,101.19,101.205,629600000.0
2008-10-06 21:47:00,101.22,101.385,101.205,101.38,423400000.0
2008-10-06 21:48:00,101.38,101.48,101.35,101.47,778800001.0
2008-10-06 21:49:00,101.47,101.48,101.33,101.345,765000002.0
2008-10-06 21:50:00,101.345,101.535,101.265,101.535,1200000003.0
2008-10-06 21:51:00,101.55,101.64,101.515,101.54,902700000.0
2008-10-06 21:52:00,101.545,101.56,101.455,101.52,574400000.0
2008-10-06 21:53:00,101.52,101.59,101.51,101.56,900300002.0
2008-10-06 21:54:00,101.575,101.61,101.51,101.61,913999999.0
2008-10-06 21:55:00,101.605,101.705,101.465,101.48,730600000.0
2008-10-06 21:56:00,101.475,101.495,101.345,101.47,957700003.0
2008-10-06 21:57:00,101.47,101.47,101.39,101.425,425799999.0
2008-10-06 21:58:00,101.42,101.44,101.4,101.4,251800000.0
2008-10-06 21:59:00,101.4,101.6,101.4,101.58,353100000.0
2008-10-06 22:00:00,101.58,101.62,101.55,101.615,389199999.0
2008-10-06 22:01:00,101.615,101.635,101.6,101.61,205400000.0
2008-10-06 22:02:00,101.61,101.68,101.605,101.66,702200004.0
2008-10-06 22:03:00,101.655,101.66,101.565,101.57,924700008.0
2008-10-06 22:04:00,101.57,101.615,101.56,101.61,596800003.0
2008-10-06 22:05:00,101.61,101.62,101.575,101.58,490599997.0
2008-10-06 22:06:00,101.58,101.65,101.565,101.62,661799995.0
2008-10-06 22:07:00,101.62,101.725,101.62,101.705,523400000.0
2008-10-06 22:08:00,101.705,101.85,101.695,101.83,644000001.0
2008-10-06 22:09:00,101.83,101.85,101.785,101.805,779700000.0
2008-10-06 22:10:00,101.8,101.825,101.735,101.75,870900001.0
2008-10-06 22:11:00,101.76,101.835,101.705,101.785,896099999.0
2008-10-06 22:12:00,101.795,101.87,101.78,101.845,451100000.0
2008-10-06 22:13:00,101.85,101.92,101.83,101.87,1356000000.0
2008-10-06 22:14:00,101.87,101.88,101.83,101.835,515499998.0
2008-10-06 22:15:00,101.85,101.865,101.83,101.83,811899998.0
2008-10-06 22:16:00,101.83,101.91,101.83,101.9,1250099992.0
2008-10-06 22:17:00,101.915,101.95,101.895,101.91,595499999.0
2008-10-06 22:18:00,101.91,101.93,101.905,101.905,476500000.0
2008-10-06 22:19:00,101.905,102.08,101.905,102.055,673899996.0
2008-10-06 22:20:00,102.055,102.2,102.05,102.125,911599998.0
2008-10-06 22:21:00,102.14,102.145,102.085,102.095,559799999.0
2008-10-06 22:22:00,102.095,102.105,101.955,101.985,730000001.0
2008-10-06 22:23:00,101.99,102.11,101.99,102.11,461800001.0
2008-10-06 22:24:00,102.12,102.135,102.055,102.06,421300000.0
2008-10-06 22:25:00,102.06,102.075,101.945,101.985,582899998.0
2008-10-06 22:26:00,101.98,101.98,101.95,101.97,377699992.0
2008-10-06 22:27:00,101.97,101.97,101.915,101.93,374200000.0
2008-10-06 22:28:00,101.925,101.925,101.855,101.875,532799997.0
2008-10-06 22:29:00,101.875,101.92,101.87,101.87,703899993.0
2008-10-06 22:30:00,101.87,101.91,101.87,101.905,328800000.0
2008-10-06 22:31:00,101.9,101.905,101.88,101.89,398099997.0
2008-10-06 22:32:00,101.9,101.9,101.87,101.89,334800000.0
2008-10-06 22:33:00,101.88,101.885,101.84,101.855,332600000.0
2008-10-06 22:34:00,101.85,101.855,101.775,101.775,669900001.0
2008-10-06 22:35:00,101.77,101.77,101.7,101.7,211700000.0
2008-10-06 22:36:00,101.7,101.75,101.66,101.75,445200000.0
2008-10-06 22:37:00,101.75,101.81,101.75,101.79,205900000.0
2008-10-06 22:38:00,101.79,101.8,101.775,101.775,111600000.0
2008-10-06 22:39:00,101.775,101.79,101.755,101.76,98800000.0
2008-10-06 22:40:00,101.76,101.76,101.75,101.75,38400000.0
2008-10-06 22:41:00,101.745,101.77,101.74,101.76,87600000.0
2008-10-06 22:42:00,101.77,101.785,101.76,101.77,344700000.0
2008-10-06 22:43:00,101.77,101.81,101.75,101.81,293400000.0
2008-10-06 22:44:00,101.81,101.82,101.775,101.795,184400000.0
2008-10-06 22:45:00,101.795,101.855,101.78,101.81,314500000.0
2008-10-06 22:46:00,101.81,101.84,101.81,101.84,277199999.0
2008-10-06 22:47:00,101.84,101.855,101.82,101.845,226900000.0
2008-10-06 22:48:00,101.845,101.87,101.825,101.86,336600000.0
2008-10-06 22:49:00,101.86,101.915,101.86,101.9,191400000.0
2008-10-06 22:50:00,101.9,101.92,101.89,101.92,152400000.0
2008-10-06 22:51:00,101.915,101.935,101.905,101.92,191700000.0
2008-10-06 22:52:00,101.92,101.96,101.91,101.915,100400000.0
2008-10-06 22:53:00,101.915,101.915,101.865,101.865,382400000.0
2008-10-06 22:54:00,101.87,101.87,101.81,101.825,485900003.0
2008-10-06 22:55:00,101.825,101.84,101.81,101.82,275300000.0
2008-10-06 22:56:00,101.82,101.83,101.81,101.82,85000000.0
2008-10-06 22:57:00,101.83,101.84,101.805,101.82,273000000.0
2008-10-06 22:58:00,101.82,101.83,101.805,101.82,148000000.0
2008-10-06 22:59:00,101.82,101.82,101.795,101.8,323000000.0
2008-10-06 23:00:00,101.795,101.825,101.765,101.765,61800000.0
2008-10-06 23:01:00,101.765,101.78,101.755,101.775,20000000.0
2008-10-06 23:02:00,101.77,101.78,101.735,101.77,53800000.0
2008-10-06 23:03:00,101.77,101.78,101.75,101.77,198500000.0
2008-10-06 23:04:00,101.77,101.785,101.76,101.785,119300000.0
2008-10-06 23:05:00,101.775,101.785,101.77,101.77,265900000.0
2008-10-06 23:06:00,101.77,101.8,101.77,101.79,59700000.0
2008-10-06 23:07:00,101.79,101.79,101.785,101.785,14700000.0
2008-10-06 23:08:00,101.785,101.785,101.78,101.785,104700000.0
2008-10-06 23:09:00,101.79,101.79,101.73,101.77,2023200003.0
2008-10-06 23:10:00,101.765,101.775,101.76,101.77,2023200003.0
2008-10-06 23:11:00,101.77,101.79,101.74,101.79,2123400000.0
2008-10-06 23:12:00,101.78,101.81,101.77,101.79,296300000.0
2008-10-06 23:13:00,101.82,101.87,101.82,101.84,117000000.0
2008-10-06 23:14:00,101.84,101.895,101.82,101.84,252200000.0
2008-10-06 23:15:00,101.84,101.84,101.785,101.79,125800000.0
2008-10-06 23:16:00,101.79,101.8,101.76,101.77,72600000.0
2008-10-06 23:17:00,101.77,101.785,101.77,101.785,16000000.0
2008-10-06 23:18:00,101.77,101.805,101.77,101.79,239200001.0
2008-10-06 23:19:00,101.79,101.79,101.715,101.715,1160700025.0
2008-10-06 23:20:00,101.72,101.735,101.635,101.64,1461400008.0
2008-10-06 23:21:00,101.65,101.65,101.54,101.555,1338000016.0
2008-10-06 23:22:00,101.585,101.585,101.45,101.46,442599988.0
2008-10-06 23:23:00,101.45,101.47,101.355,101.39,519099992.0
2008-10-06 23:24:00,101.39,101.42,101.305,101.32,550400000.0
2008-10-06 23:25:00,101.32,101.32,101.255,101.27,221400000.0
2008-10-06 23:26:00,101.27,101.285,101.27,101.28,199300000.0
2008-10-06 23:27:00,101.27,101.35,101.27,101.34,255200000.0
2008-10-06 23:28:00,101.34,101.355,101.34,101.34,60000000.0
2008-10-06 23:29:00,101.34,101.345,101.3,101.34,110400000.0
2008-10-06 23:30:00,101.34,101.355,101.34,101.34,42400000.0
2008-10-06 23:31:00,101.34,101.34,101.295,101.335,169600000.0
2008-10-06 23:32:00,101.34,101.34,101.32,101.32,96000000.0
2008-10-06 23:33:00,101.32,101.405,101.32,101.405,249100004.0
2008-10-06 23:34:00,101.415,101.42,101.39,101.4,254300000.0
2008-10-06 23:35:00,101.4,101.41,101.4,101.4,48200000.0
2008-10-06 23:36:00,101.36,101.46,101.36,101.435,81100000.0
2008-10-06 23:37:00,101.44,101.44,101.43,101.435,44400000.0
2008-10-06 23:38:00,101.44,101.485,101.44,101.465,113800000.0
2008-10-06 23:39:00,101.46,101.47,101.44,101.47,419999990.0
2008-10-06 23:40:00,101.46,101.485,101.46,101.47,144200000.0
2008-10-06 23:41:00,101.47,101.47,101.36,101.37,275900000.0
2008-10-06 23:42:00,101.37,101.37,101.34,101.35,57600000.0
2008-10-06 23:43:00,101.34,101.35,101.285,101.29,70400000.0
2008-10-06 23:44:00,101.29,101.305,101.29,101.305,169100000.0
2008-10-06 23:45:00,101.305,101.35,101.305,101.33,129100000.0
2008-10-06 23:46:00,101.33,101.355,101.32,101.35,65200000.0
2008-10-06 23:47:00,101.35,101.35,101.305,101.315,392599998.0
2008-10-06 23:48:00,101.315,101.325,101.31,101.32,279900002.0
2008-10-06 23:49:00,101.32,101.33,101.31,101.33,308700000.0
2008-10-06 23:50:00,101.33,101.39,101.315,101.36,322500000.0
2008-10-06 23:51:00,101.36,101.36,101.36,101.36,14400000.0
2008-10-06 23:52:00,101.36,101.36,101.36,101.36,2400000.0
2008-10-06 23:53:00,101.36,101.36,101.35,101.36,20400000.0
2008-10-06 23:54:00,101.36,101.36,101.325,101.325,46800000.0
2008-10-06 23:55:00,101.345,101.405,101.345,101.395,273500000.0
2008-10-06 23:56:00,101.395,101.5,101.36,101.415,427899999.0
2008-10-06 23:57:00,101.42,101.505,101.42,101.45,512000000.0
2008-10-06 23:58:00,101.46,101.495,101.445,101.495,153800000.0
2008-10-06 23:59:00,101.51,101.575,101.5,101.55,158500000.0
2008-10-07 00:00:00,101.55,101.55,101.445,101.475,379600000.0
2008-10-07 00:01:00,101.48,101.5,101.45,101.47,200100000.0
2008-10-07 00:02:00,101.465,101.47,101.41,101.425,507800001.0
2008-10-07 00:03:00,101.435,101.475,101.41,101.435,248000000.0
2008-10-07 00:04:00,101.44,101.445,101.4,101.435,166200000.0
2008-10-07 00:05:00,101.43,101.49,101.42,101.47,252500000.0
2008-10-07 00:06:00,101.47,101.47,101.47,101.47,30600000.0
2008-10-07 00:07:00,101.47,101.495,101.46,101.47,127600000.0
2008-10-07 00:08:00,101.47,101.47,101.435,101.435,76500000.0
2008-10-07 00:09:00,101.445,101.45,101.43,101.44,133300000.0
2008-10-07 00:10:00,101.45,101.45,101.4,101.445,105800000.0
2008-10-07 00:11:00,101.44,101.44,101.44,101.44,13800000.0
2008-10-07 00:12:00,101.44,101.515,101.44,101.445,419200000.0
2008-10-07 00:13:00,101.44,101.46,101.44,101.44,142400000.0
2008-10-07 00:14:00,101.44,101.445,101.39,101.39,147900000.0
2008-10-07 00:15:00,101.335,101.355,101.315,101.315,37800000.0
2008-10-07 00:16:00,101.32,101.325,101.32,101.32,50900000.0
2008-10-07 00:17:00,101.32,101.33,101.3,101.3,93500000.0
2008-10-07 00:18:00,101.3,101.325,101.3,101.31,289700000.0
2008-10-07 00:19:00,101.31,101.32,101.31,101.31,176800000.0
2008-10-07 00:20:00,101.31,101.34,101.26,101.33,158100000.0
2008-10-07 00:21:00,101.34,101.35,101.3,101.33,65800000.0
2008-10-07 00:22:00,101.34,101.4,101.29,101.29,1413100027.0
2008-10-07 00:23:00,101.29,101.32,101.29,101.29,901700014.0
2008-10-07 00:24:00,101.29,101.33,101.29,101.315,402499999.0
2008-10-07 00:25:00,101.31,101.315,101.31,101.31,531300004.0
2008-10-07 00:26:00,101.31,101.32,101.31,101.32,825299997.0
2008-10-07 00:27:00,101.32,101.32,101.3,101.3,438699999.0
2008-10-07 00:28:00,101.31,101.31,101.265,101.28,168599999.0
2008-10-07 00:29:00,101.28,101.37,101.27,101.345,388800000.0
2008-10-07 00:30:00,101.34,101.47,101.34,101.39,571000003.0
2008-10-07 00:31:00,101.39,101.39,101.35,101.36,133200000.0
2008-10-07 00:32:00,101.36,101.485,101.33,101.485,341100000.0
2008-10-07 00:33:00,101.48,101.5,101.48,101.49,342099996.0
2008-10-07 00:34:00,101.495,101.59,101.495,101.53,333000000.0
2008-10-07 00:35:00,101.565,101.595,101.545,101.565,452599998.0
2008-10-07 00:36:00,101.575,101.625,101.575,101.61,340900000.0
2008-10-07 00:37:00,101.62,101.64,101.58,101.615,788399994.0
2008-10-07 00:38:00,101.62,101.62,101.585,101.59,200100000.0
2008-10-07 00:39:00,101.59,101.595,101.52,101.53,411900002.0
2008-10-07 00:40:00,101.53,101.53,101.44,101.44,276700000.0
2008-10-07 00:41:00,101.44,101.46,101.435,101.435,215900001.0
2008-10-07 00:42:00,101.44,101.555,101.44,101.54,483700000.0
2008-10-07 00:43:00,101.54,101.595,101.54,101.56,210500000.0
2008-10-07 00:44:00,101.565,101.565,101.56,101.56,32800000.0
2008-10-07 00:45:00,101.56,101.575,101.56,101.575,40800000.0
2008-10-07 00:46:00,101.57,101.585,101.57,101.575,65600000.0
2008-10-07 00:47:00,101.59,101.595,101.565,101.59,27600000.0
2008-10-07 00:48:00,101.59,101.59,101.59,101.59,27600000.0
2008-10-07 00:49:00,101.59,101.66,101.59,101.64,259600000.0
2008-10-07 00:50:00,101.655,101.695,101.61,101.61,690600008.0
2008-10-07 00:51:00,101.645,101.67,101.61,101.615,74700000.0
2008-10-07 00:52:00,101.625,101.665,101.62,101.66,390800003.0
2008-10-07 00:53:00,101.655,101.71,101.65,101.665,121400000.0
2008-10-07 00:54:00,101.665,101.7,101.61,101.7,387499999.0
2008-10-07 00:55:00,101.72,101.745,101.71,101.74,322600000.0
2008-10-07 00:56:00,101.74,101.88,101.73,101.86,441400000.0
2008-10-07 00:57:00,101.86,101.92,101.86,101.92,892400005.0
2008-10-07 00:58:00,101.92,102.015,101.905,101.91,1386600003.0
2008-10-07 00:59:00,101.91,101.915,101.91,101.91,378000000.0
2008-10-07 01:00:00,101.91,101.945,101.91,101.925,598400000.0
2008-10-07 01:01:00,101.93,101.955,101.93,101.955,58900000.0
2008-10-07 01:02:00,101.95,102.0,101.94,101.995,95000000.0
2008-10-07 01:03:00,101.99,102.035,101.94,102.015,695099998.0
2008-10-07 01:04:00,102.015,102.035,101.97,102.01,115900000.0
2008-10-07 01:05:00,102.01,102.06,101.995,102.025,337400000.0
2008-10-07 01:06:00,102.03,102.055,102.015,102.04,105300000.0
2008-10-07 01:07:00,102.04,102.155,102.04,102.125,385800000.0
2008-10-07 01:08:00,102.135,102.145,102.01,102.01,289300003.0
2008-10-07 01:09:00,102.02,102.08,101.945,101.98,760200001.0
2008-10-07 01:10:00,101.985,101.99,101.935,101.94,191200000.0
2008-10-07 01:11:00,101.95,101.96,101.925,101.955,87900000.0
2008-10-07 01:12:00,101.955,101.99,101.95,101.985,127400000.0
2008-10-07 01:13:00,101.985,102.01,101.93,101.95,294100000.0
2008-10-07 01:14:00,101.955,101.96,101.93,101.955,146600000.0
2008-10-07 01:15:00,101.955,101.955,101.885,101.895,607799988.0
2008-10-07 01:16:00,101.89,101.915,101.83,101.83,264500000.0
2008-10-07 01:17:00,101.84,101.865,101.815,101.83,451899996.0
2008-10-07 01:18:00,101.83,101.83,101.73,101.73,232000000.0
2008-10-07 01:19:00,101.73,101.745,101.685,101.69,160200001.0
2008-10-07 01:20:00,101.695,101.715,101.685,101.695,91100000.0
2008-10-07 01:21:00,101.695,101.72,101.685,101.715,197600000.0
2008-10-07 01:22:00,101.715,101.72,101.6,101.63,195400001.0
2008-10-07 01:23:00,101.64,101.705,101.615,101.67,254000000.0
2008-10-07 01:24:00,101.685,101.72,101.67,101.705,334200002.0
2008-10-07 01:25:00,101.705,101.805,101.705,101.805,256900000.0
2008-10-07 01:26:00,101.805,101.805,101.745,101.755,45700000.0
2008-10-07 01:27:00,101.75,101.765,101.75,101.75,76800000.0
2008-10-07 01:28:00,101.75,101.765,101.745,101.765,76200000.0
2008-10-07 01:29:00,101.77,101.86,101.765,101.8,393500002.0
2008-10-07 01:30:00,101.8,101.8,101.725,101.75,85200000.0
2008-10-07 01:31:00,101.755,101.765,101.74,101.745,8600000.0
2008-10-07 01:32:00,101.75,101.75,101.74,101.74,5800000.0
2008-10-07 01:33:00,101.74,101.745,101.73,101.74,34900000.0
2008-10-07 01:34:00,101.73,101.73,101.72,101.725,30500000.0
2008-10-07 01:35:00,101.73,101.735,101.67,101.7,142400001.0
2008-10-07 01:36:00,101.695,101.7,101.69,101.7,46100000.0
2008-10-07 01:37:00,101.7,101.7,101.66,101.665,105200000.0
2008-10-07 01:38:00,101.67,101.69,101.66,101.68,77100000.0
2008-10-07 01:39:00,101.68,101.68,101.62,101.625,111200000.0
2008-10-07 01:40:00,101.625,101.625,101.54,101.56,177000000.0
2008-10-07 01:41:00,101.56,101.605,101.56,101.585,244200002.0
2008-10-07 01:42:00,101.585,101.595,101.575,101.595,51800000.0
2008-10-07 01:43:00,101.595,101.595,101.59,101.595,21000000.0
2008-10-07 01:44:00,101.595,101.595,101.595,101.595,4000000.0
2008-10-07 01:45:00,101.595,101.63,101.595,101.63,142800000.0
2008-10-07 01:46:00,101.63,101.64,101.555,101.595,238200001.0
2008-10-07 01:47:00,101.59,101.59,101.56,101.575,167400000.0
2008-10-07 01:48:00,101.58,101.6,101.575,101.595,231000000.0
2008-10-07 01:49:00,101.595,101.595,101.575,101.575,65200000.0
2008-10-07 01:50:00,101.565,101.585,101.565,101.57,185100000.0
2008-10-07 01:51:00,101.57,101.59,101.55,101.58,366000000.0
2008-10-07 01:52:00,101.585,101.585,101.575,101.575,212200000.0
2008-10-07 01:53:00,101.575,101.575,101.55,101.555,311100000.0
2008-10-07 01:54:00,101.555,101.555,101.505,101.54,153800000.0
2008-10-07 01:55:00,101.54,101.565,101.535,101.565,187600000.0
2008-10-07 01:56:00,101.55,101.55,101.545,101.55,58900000.0
2008-10-07 01:57:00,101.555,101.555,101.55,101.555,64400000.0
2008-10-07 01:58:00,101.56,101.59,101.56,101.575,264800000.0
2008-10-07 01:59:00,101.58,101.595,101.54,101.575,262900000.0
2008-10-07 02:00:00,101.575,101.595,101.57,101.59,288600000.0
2008-10-07 02:01:00,101.59,101.62,101.59,101.61,302400000.0
2008-10-07 02:02:00,101.61,101.61,101.57,101.585,231200000.0
2008-10-07 02:03:00,101.59,101.61,101.58,101.585,322600000.0
2008-10-07 02:04:00,101.585,101.59,101.52,101.52,263100000.0
2008-10-07 02:05:00,101.515,101.515,101.445,101.445,452300000.0
2008-10-07 02:06:00,101.445,101.475,101.4,101.47,590100000.0
2008-10-07 02:07:00,101.465,101.47,101.44,101.445,503299999.0
2008-10-07 02:08:00,101.445,101.475,101.43,101.475,284800000.0
2008-10-07 02:09:00,101.47,101.48,101.455,101.46,260100000.0
2008-10-07 02:10:00,101.465,101.5,101.445,101.47,402600000.0
2008-10-07 02:11:00,101.48,101.49,101.465,101.47,298600000.0
2008-10-07 02:12:00,101.475,101.48,101.435,101.435,185500000.0
2008-10-07 02:13:00,101.43,101.435,101.4,101.41,282700000.0
2008-10-07 02:14:00,101.41,101.415,101.37,101.39,615900002.0
2008-10-07 02:15:00,101.39,101.425,101.37,101.41,436100000.0
2008-10-07 02:16:00,101.41,101.48,101.395,101.46,346600000.0
2008-10-07 02:17:00,101.46,101.54,101.455,101.525,460200000.0
2008-10-07 02:18:00,101.525,101.56,101.51,101.545,620400000.0
2008-10-07 02:19:00,101.545,101.59,101.545,101.59,429100000.0
2008-10-07 02:20:00,101.59,101.625,101.57,101.625,239300000.0
2008-10-07 02:21:00,101.63,101.63,101.59,101.6,348700000.0
2008-10-07 02:22:00,101.595,101.635,101.575,101.63,377200000.0
2008-10-07 02:23:00,101.635,101.68,101.615,101.675,464900000.0
2008-10-07 02:24:00,101.66,101.75,101.66,101.74,468100000.0
2008-10-07 02:25:00,101.735,101.745,101.715,101.745,400100000.0
2008-10-07 02:26:00,101.75,101.775,101.75,101.755,660900000.0
2008-10-07 02:27:00,101.75,101.75,101.7,101.7,794400001.0
2008-10-07 02:28:00,101.7,101.73,101.655,101.72,580700000.0
2008-10-07 02:29:00,101.72,101.72,101.59,101.61,663600000.0
2008-10-07 02:30:00,101.61,101.655,101.59,101.655,630600000.0
2008-10-07 02:31:00,101.655,101.655,101.63,101.645,684900000.0
2008-10-07 02:32:00,101.64,101.69,101.64,101.655,427300000.0
2008-10-07 02:33:00,101.655,101.67,101.645,101.67,213000000.0
2008-10-07 02:34:00,101.67,101.675,101.66,101.665,101500000.0
2008-10-07 02:35:00,101.66,101.745,101.66,101.72,467800000.0
2008-10-07 02:36:00,101.73,101.735,101.695,101.695,142700000.0
2008-10-07 02:37:00,101.705,101.755,101.695,101.745,308700000.0
2008-10-07 02:38:00,101.745,101.785,101.73,101.78,452800000.0
2008-10-07 02:39:00,101.78,101.805,101.755,101.77,732000000.0
2008-10-07 02:40:00,101.78,101.78,101.75,101.76,691700001.0
2008-10-07 02:41:00,101.755,101.76,101.7,101.7,354500000.0
2008-10-07 02:42:00,101.7,101.73,101.685,101.73,525100000.0
2008-10-07 02:43:00,101.725,101.765,101.705,101.745,414000000.0
2008-10-07 02:44:00,101.745,101.745,101.72,101.72,100200000.0
2008-10-07 02:45:00,101.735,101.75,101.71,101.71,405800000.0
2008-10-07 02:46:00,101.72,101.75,101.72,101.735,258500000.0
2008-10-07 02:47:00,101.735,101.735,101.655,101.675,712400000.0
2008-10-07 02:48:00,101.675,101.715,101.665,101.705,529600000.0
2008-10-07 02:49:00,101.705,101.705,101.67,101.705,501600000.0
2008-10-07 02:50:00,101.705,101.705,101.675,101.685,319700000.0
2008-10-07 02:51:00,101.685,101.685,101.655,101.665,284600000.0
2008-10-07 02:52:00,101.665,101.665,101.635,101.65,666800000.0
2008-10-07 02:53:00,101.65,101.655,101.635,101.645,483600000.0
2008-10-07 02:54:00,101.645,101.655,101.605,101.605,387400000.0
2008-10-07 02:55:00,101.605,101.61,101.58,101.58,600800000.0
2008-10-07 02:56:00,101.58,101.58,101.52,101.535,595400000.0
2008-10-07 02:57:00,101.535,101.55,101.52,101.53,538800000.0
2008-10-07 02:58:00,101.52,101.525,101.515,101.52,467100000.0
2008-10-07 02:59:00,101.525,101.57,101.52,101.56,746400000.0
2008-10-07 03:00:00,101.56,101.57,101.515,101.52,685500000.0
2008-10-07 03:01:00,101.52,101.53,101.38,101.38,1012400000.0
2008-10-07 03:02:00,101.38,101.4,101.33,101.35,685600000.0
2008-10-07 03:03:00,101.355,101.355,101.31,101.32,454900000.0
2008-10-07 03:04:00,101.325,101.34,101.28,101.32,875099999.0
2008-10-07 03:05:00,101.325,101.39,101.3,101.39,596500000.0
2008-10-07 03:06:00,101.4,101.46,101.4,101.445,324900000.0
2008-10-07 03:07:00,101.45,101.455,101.35,101.4,337300000.0
2008-10-07 03:08:00,101.395,101.44,101.38,101.43,419500000.0
2008-10-07 03:09:00,101.43,101.44,101.425,101.43,399000000.0
2008-10-07 03:10:00,101.43,101.45,101.43,101.45,182000000.0
2008-10-07 03:11:00,101.45,101.535,101.45,101.5,614100000.0
2008-10-07 03:12:00,101.5,101.555,101.495,101.555,379400000.0
2008-10-07 03:13:00,101.555,101.58,101.555,101.565,136800000.0
2008-10-07 03:14:00,101.575,101.575,101.41,101.46,327900000.0
2008-10-07 03:15:00,101.46,101.465,101.43,101.445,634300000.0
2008-10-07 03:16:00,101.445,101.49,101.445,101.485,229800000.0
2008-10-07 03:17:00,101.485,101.53,101.47,101.525,638100000.0
2008-10-07 03:18:00,101.525,101.54,101.5,101.54,526100000.0
2008-10-07 03:19:00,101.54,101.545,101.5,101.525,632700000.0
2008-10-07 03:20:00,101.525,101.57,101.515,101.565,565400000.0
2008-10-07 03:21:00,101.565,101.57,101.54,101.565,231800000.0
2008-10-07 03:22:00,101.565,101.57,101.545,101.555,272800000.0
2008-10-07 03:23:00,101.555,101.585,101.555,101.575,336100000.0
2008-10-07 03:24:00,101.585,101.62,101.525,101.525,808600000.0
2008-10-07 03:25:00,101.525,101.56,101.48,101.555,561100000.0
2008-10-07 03:26:00,101.555,101.57,101.52,101.56,933199998.0
2008-10-07 03:27:00,101.565,101.575,101.54,101.55,435800000.0
2008-10-07 03:28:00,101.555,101.555,101.515,101.525,566900000.0
2008-10-07 03:29:00,101.525,101.54,101.52,101.535,608300000.0
2008-10-07 03:30:00,101.54,101.54,101.5,101.505,507200000.0
2008-10-07 03:31:00,101.505,101.525,101.5,101.515,343200000.0
2008-10-07 03:32:00,101.525,101.54,101.515,101.535,619200000.0
2008-10-07 03:33:00,101.545,101.565,101.54,101.545,658700000.0
2008-10-07 03:34:00,101.545,101.625,101.545,101.61,663000000.0
2008-10-07 03:35:00,101.61,101.665,101.595,101.655,472300000.0
2008-10-07 03:36:00,101.655,101.72,101.655,101.715,827600000.0
2008-10-07 03:37:00,101.72,101.73,101.7,101.715,415600000.0
2008-10-07 03:38:00,101.715,101.715,101.675,101.68,664500000.0
2008-10-07 03:39:00,101.68,101.705,101.675,101.685,486100000.0
2008-10-07 03:40:00,101.685,101.69,101.665,101.665,317600000.0
2008-10-07 03:41:00,101.665,101.735,101.655,101.725,516000000.0
2008-10-07 03:42:00,101.725,101.745,101.715,101.735,577500000.0
2008-10-07 03:43:00,101.74,101.755,101.735,101.74,234400000.0
2008-10-07 03:44:00,101.735,101.75,101.725,101.735,397500000.0
2008-10-07 03:45:00,101.74,101.765,101.74,101.765,452700000.0
2008-10-07 03:46:00,101.765,101.815,101.755,101.79,783300000.0
2008-10-07 03:47:00,101.79,101.815,101.76,101.765,758600000.0
2008-10-07 03:48:00,101.765,101.86,101.765,101.855,847200000.0
2008-10-07 03:49:00,101.86,101.88,101.825,101.86,397000000.0
2008-10-07 03:50:00,101.87,101.915,101.865,101.885,500300000.0
2008-10-07 03:51:00,101.885,101.89,101.845,101.85,532800000.0
2008-10-07 03:52:00,101.85,101.85,101.765,101.775,548400000.0
2008-10-07 03:53:00,101.775,101.805,101.77,101.79,592400000.0
2008-10-07 03:54:00,101.79,101.8,101.775,101.79,425600000.0
2008-10-07 03:55:00,101.79,101.82,101.785,101.805,247200000.0
2008-10-07 03:56:00,101.82,101.84,101.805,101.84,215200000.0
2008-10-07 03:57:00,101.84,101.865,101.82,101.84,266600000.0
2008-10-07 03:58:00,101.85,101.905,101.85,101.905,372100000.0
2008-10-07 03:59:00,101.905,101.95,101.905,101.94,798700001.0
2008-10-07 04:00:00,101.94,102.11,101.915,102.11,1012500000.0
2008-10-07 04:01:00,102.125,102.165,102.055,102.06,804000000.0
2008-10-07 04:02:00,102.06,102.135,102.05,102.13,696800000.0
2008-10-07 04:03:00,102.13,102.13,102.06,102.06,445400000.0
2008-10-07 04:04:00,102.055,102.055,102.03,102.035,708100000.0
2008-10-07 04:05:00,102.03,102.045,101.93,101.96,1189999995.0
2008-10-07 04:06:00,101.965,102.02,101.96,102.005,696100000.0
2008-10-07 04:07:00,102.005,102.005,101.975,101.975,421400000.0
2008-10-07 04:08:00,101.975,101.99,101.955,101.975,422700000.0
2008-10-07 04:09:00,101.975,101.995,101.97,101.98,311600000.0
2008-10-07 04:10:00,101.975,101.985,101.96,101.97,310700000.0
2008-10-07 04:11:00,101.97,101.975,101.935,101.94,663400000.0
2008-10-07 04:12:00,101.935,101.97,101.93,101.955,738800000.0
2008-10-07 04:13:00,101.955,101.955,101.93,101.94,604100000.0
2008-10-07 04:14:00,101.94,101.95,101.93,101.94,536600000.0
2008-10-07 04:15:00,101.94,101.955,101.915,101.925,504000001.0
2008-10-07 04:16:00,101.925,101.925,101.9,101.9,299900000.0
2008-10-07 04:17:00,101.905,101.91,101.885,101.885,303500000.0
2008-10-07 04:18:00,101.885,101.925,101.88,101.92,388900000.0
2008-10-07 04:19:00,101.915,101.92,101.875,101.885,452700000.0
2008-10-07 04:20:00,101.885,101.935,101.885,101.935,523300000.0
2008-10-07 04:21:00,101.94,101.95,101.935,101.945,155800000.0
2008-10-07 04:22:00,101.95,101.97,101.945,101.965,422100001.0
2008-10-07 04:23:00,101.965,101.965,101.945,101.965,272700000.0
2008-10-07 04:24:00,101.965,101.975,101.94,101.945,625100000.0
2008-10-07 04:25:00,101.945,101.975,101.945,101.965,472800000.0
2008-10-07 04:26:00,101.965,102.02,101.965,102.02,265800000.0
2008-10-07 04:27:00,102.02,102.06,102.015,102.06,280800000.0
2008-10-07 04:28:00,102.06,102.1,102.05,102.09,535300000.0
2008-10-07 04:29:00,102.095,102.095,102.07,102.085,702700001.0
2008-10-07 04:30:00,102.085,102.085,102.065,102.075,284600000.0
2008-10-07 04:31:00,102.08,102.275,102.075,102.245,808700000.0
2008-10-07 04:32:00,102.25,102.265,102.2,102.225,544400001.0
2008-10-07 04:33:00,102.225,102.23,102.14,102.14,544000001.0
2008-10-07 04:34:00,102.14,102.145,102.035,102.11,735000000.0
2008-10-07 04:35:00,102.115,102.14,102.09,102.105,608500000.0
2008-10-07 04:36:00,102.105,102.105,102.065,102.095,307300000.0
2008-10-07 04:37:00,102.1,102.21,102.1,102.16,550500000.0
2008-10-07 04:38:00,102.16,102.17,102.1,102.1,601800000.0
2008-10-07 04:39:00,102.1,102.11,102.075,102.105,641100000.0
2008-10-07 04:40:00,102.11,102.115,102.095,102.115,300700000.0
2008-10-07 04:41:00,102.115,102.12,102.095,102.105,513200000.0
2008-10-07 04:42:00,102.105,102.125,102.085,102.12,551700000.0
2008-10-07 04:43:00,102.12,102.125,102.1,102.115,204500000.0
2008-10-07 04:44:00,102.11,102.125,102.1,102.115,121700000.0
2008-10-07 04:45:00,102.115,102.115,102.07,102.085,143400000.0
2008-10-07 04:46:00,102.085,102.095,102.07,102.095,161700000.0
2008-10-07 04:47:00,102.09,102.09,102.065,102.065,162200000.0
2008-10-07 04:48:00,102.065,102.075,102.065,102.065,146400000.0
2008-10-07 04:49:00,102.07,102.105,102.07,102.1,147800000.0
2008-10-07 04:50:00,102.1,102.135,102.095,102.115,70000000.0
2008-10-07 04:51:00,102.115,102.16,102.115,102.145,113100000.0
2008-10-07 04:52:00,102.145,102.19,102.145,102.165,124100000.0
2008-10-07 04:53:00,102.165,102.255,102.16,102.25,127400000.0
2008-10-07 04:54:00,102.25,102.26,102.195,102.21,542800000.0
2008-10-07 04:55:00,102.215,102.23,102.175,102.19,465800000.0
2008-10-07 04:56:00,102.195,102.195,102.135,102.135,137900000.0
2008-10-07 04:57:00,102.14,102.15,102.095,102.11,343000000.0
2008-10-07 04:58:00,102.105,102.13,102.085,102.12,395900000.0
2008-10-07 04:59:00,102.12,102.125,102.085,102.11,280800000.0
2008-10-07 05:00:00,102.125,102.155,102.105,102.155,384700000.0
2008-10-07 05:01:00,102.16,102.205,102.135,102.2,628400001.0
2008-10-07 05:02:00,102.2,102.205,102.18,102.195,361800000.0
2008-10-07 05:03:00,102.195,102.2,102.175,102.185,112700000.0
2008-10-07 05:04:00,102.185,102.185,102.16,102.175,138200000.0
2008-10-07 05:05:00,102.175,102.175,102.165,102.175,35900000.0
2008-10-07 05:06:00,102.175,102.18,102.175,102.18,9400000.0
2008-10-07 05:07:00,102.18,102.18,102.165,102.165,207700000.0
2008-10-07 05:08:00,102.165,102.175,102.12,102.12,664700001.0
2008-10-07 05:09:00,102.12,102.13,102.095,102.1,141800000.0
2008-10-07 05:10:00,102.1,102.1,102.075,102.075,127300000.0
2008-10-07 05:11:00,102.075,102.075,102.025,102.04,315300000.0
2008-10-07 05:12:00,102.045,102.07,102.02,102.05,192600000.0
2008-10-07 05:13:00,102.05,102.11,102.05,102.09,196600000.0
2008-10-07 05:14:00,102.08,102.1,102.065,102.1,61600000.0
2008-10-07 05:15:00,102.1,102.11,102.09,102.11,67400000.0
2008-10-07 05:16:00,102.115,102.155,102.115,102.145,155200000.0
2008-10-07 05:17:00,102.15,102.16,102.12,102.125,245100000.0
2008-10-07 05:18:00,102.14,102.16,102.06,102.06,228000000.0
2008-10-07 05:19:00,102.055,102.065,102.01,102.025,249500000.0
2008-10-07 05:20:00,102.025,102.03,101.955,101.97,417200000.0
2008-10-07 05:21:00,101.97,101.975,101.955,101.965,439700000.0
2008-10-07 05:22:00,101.96,102.0,101.96,101.975,225400000.0
2008-10-07 05:23:00,101.975,101.975,101.94,101.95,154400000.0
2008-10-07 05:24:00,101.95,101.95,101.93,101.94,286100000.0
2008-10-07 05:25:00,101.94,101.97,101.935,101.97,73500001.0
2008-10-07 05:26:00,101.975,102.04,101.975,102.005,293600000.0
2008-10-07 05:27:00,102.02,102.12,102.015,102.105,190900000.0
2008-10-07 05:28:00,102.115,102.155,102.11,102.145,102100000.0
2008-10-07 05:29:00,102.145,102.145,102.115,102.14,109200000.0
2008-10-07 05:30:00,102.135,102.175,102.09,102.1,435400000.0
2008-10-07 05:31:00,102.1,102.185,102.095,102.185,513800000.0
2008-10-07 05:32:00,102.18,102.235,102.175,102.235,254700000.0
2008-10-07 05:33:00,102.235,102.4,102.225,102.355,652200000.0
2008-10-07 05:34:00,102.365,102.61,102.365,102.575,856300001.0
2008-10-07 05:35:00,102.58,102.59,102.47,102.47,586900000.0
2008-10-07 05:36:00,102.465,102.465,102.13,102.13,578800000.0
2008-10-07 05:37:00,102.14,102.325,102.1,102.3,660400000.0
2008-10-07 05:38:00,102.295,102.4,102.24,102.365,793100006.0
2008-10-07 05:39:00,102.365,102.435,102.31,102.39,1453800000.0
2008-10-07 05:40:00,102.39,102.505,102.38,102.46,1153300000.0
2008-10-07 05:41:00,102.485,102.55,102.44,102.5,740500000.0
2008-10-07 05:42:00,102.5,102.61,102.5,102.61,441899998.0
2008-10-07 05:43:00,102.61,102.8,102.61,102.8,297600000.0
2008-10-07 05:44:00,102.795,103.035,102.785,102.965,429100000.0
2008-10-07 05:45:00,102.945,102.995,102.785,102.84,433400000.0
2008-10-07 05:46:00,102.84,102.84,102.745,102.745,313200000.0
2008-10-07 05:47:00,102.74,102.91,102.73,102.905,700300000.0
2008-10-07 05:48:00,102.895,102.965,102.835,102.88,858699999.0
2008-10-07 05:49:00,102.88,102.97,102.85,102.93,710899999.0
2008-10-07 05:50:00,102.93,102.965,102.85,102.88,1203300013.0
2008-10-07 05:51:00,102.88,102.88,102.72,102.72,313100000.0
2008-10-07 05:52:00,102.72,102.76,102.695,102.71,234000000.0
2008-10-07 05:53:00,102.71,102.79,102.69,102.79,359000000.0
2008-10-07 05:54:00,102.79,102.815,102.755,102.76,365900000.0
2008-10-07 05:55:00,102.745,102.745,102.63,102.635,797899995.0
2008-10-07 05:56:00,102.635,102.665,102.625,102.65,501200001.0
2008-10-07 05:57:00,102.66,102.73,102.66,102.685,629200000.0
2008-10-07 05:58:00,102.685,102.7,102.635,102.635,837499999.0
2008-10-07 05:59:00,102.64,102.66,102.625,102.65,162300000.0
2008-10-07 06:00:00,102.66,102.71,102.65,102.68,473399999.0
2008-10-07 06:01:00,102.68,102.82,102.68,102.82,318200000.0
2008-10-07 06:02:00,102.825,103.15,102.815,103.15,641300000.0
2008-10-07 06:03:00,103.16,103.16,103.04,103.105,712100003.0
2008-10-07 06:04:00,103.105,103.105,102.94,102.94,701700001.0
2008-10-07 06:05:00,102.94,102.965,102.86,102.86,457200000.0
2008-10-07 06:06:00,102.86,102.87,102.755,102.855,564900000.0
2008-10-07 06:07:00,102.86,102.94,102.86,102.915,274800000.0
2008-10-07 06:08:00,102.925,103.055,102.91,103.04,585600000.0
2008-10-07 06:09:00,103.04,103.115,103.03,103.04,390400000.0
2008-10-07 06:10:00,103.04,103.175,103.015,103.175,328600000.0
2008-10-07 06:11:00,103.19,103.235,103.075,103.23,379200000.0
2008-10-07 06:12:00,103.23,103.26,103.23,103.235,296600000.0
2008-10-07 06:13:00,103.235,103.27,103.17,103.245,441000000.0
2008-10-07 06:14:00,103.245,103.25,103.17,103.23,395899999.0
2008-10-07 06:15:00,103.235,103.27,103.215,103.24,384199999.0
2008-10-07 06:16:00,103.24,103.24,103.175,103.18,312400000.0
2008-10-07 06:17:00,103.18,103.19,103.105,103.13,323600000.0
2008-10-07 06:18:00,103.125,103.13,103.085,103.085,477200000.0
2008-10-07 06:19:00,103.08,103.095,103.06,103.06,126800000.0
2008-10-07 06:20:00,103.065,103.075,103.03,103.05,149800000.0
2008-10-07 06:21:00,103.05,103.08,103.04,103.08,279800000.0
2008-10-07 06:22:00,103.08,103.1,103.07,103.075,159800000.0
2008-10-07 06:23:00,103.075,103.075,103.0,103.005,365400000.0
2008-10-07 06:24:00,103.005,103.01,102.975,102.98,245200000.0
2008-10-07 06:25:00,102.98,102.98,102.93,102.95,614300000.0
2008-10-07 06:26:00,102.95,102.95,102.895,102.93,200600000.0
2008-10-07 06:27:00,102.925,102.955,102.925,102.945,46200000.0
2008-10-07 06:28:00,102.94,102.98,102.93,102.96,160000000.0
2008-10-07 06:29:00,102.955,102.99,102.955,102.965,128000000.0
2008-10-07 06:30:00,102.97,103.11,102.965,103.11,522399999.0
2008-10-07 06:31:00,103.11,103.125,103.055,103.085,401000001.0
2008-10-07 06:32:00,103.09,103.095,103.0,103.015,328300000.0
2008-10-07 06:33:00,103.015,103.05,102.95,102.95,163100000.0
2008-10-07 06:34:00,102.925,102.93,102.86,102.86,256700000.0
2008-10-07 06:35:00,102.86,102.88,102.85,102.87,285100000.0
2008-10-07 06:36:00,102.87,102.91,102.87,102.91,128500000.0
2008-10-07 06:37:00,102.91,102.925,102.9,102.92,110100000.0
2008-10-07 06:38:00,102.92,102.99,102.92,102.965,291100000.0
2008-10-07 06:39:00,102.965,103.075,102.965,103.025,306400000.0
2008-10-07 06:40:00,103.025,103.025,102.94,102.975,237000000.0
2008-10-07 06:41:00,102.975,102.98,102.835,102.85,244200000.0
2008-10-07 06:42:00,102.855,102.915,102.85,102.895,369600000.0
2008-10-07 06:43:00,102.895,102.915,102.86,102.905,255900000.0
2008-10-07 06:44:00,102.9,102.95,102.83,102.83,264900000.0
2008-10-07 06:45:00,102.83,102.87,102.8,102.815,117300000.0
2008-10-07 06:46:00,102.815,102.815,102.74,102.74,98600000.0
2008-10-07 06:47:00,102.75,102.795,102.745,102.795,242700000.0
2008-10-07 06:48:00,102.8,102.875,102.79,102.87,364500000.0
2008-10-07 06:49:00,102.87,102.885,102.845,102.87,402600000.0
2008-10-07 06:50:00,102.86,102.865,102.835,102.84,218800000.0
2008-10-07 06:51:00,102.84,102.855,102.815,102.815,135500000.0
2008-10-07 06:52:00,102.815,102.815,102.75,102.75,208700000.0
2008-10-07 06:53:00,102.75,102.755,102.7,102.725,480200000.0
2008-10-07 06:54:00,102.725,102.765,102.715,102.76,321700000.0
2008-10-07 06:55:00,102.765,102.81,102.765,102.795,225600000.0
2008-10-07 06:56:00,102.795,102.805,102.775,102.785,170700000.0
2008-10-07 06:57:00,102.785,102.815,102.775,102.805,134100000.0
2008-10-07 06:58:00,102.81,102.885,102.775,102.845,254400000.0
2008-10-07 06:59:00,102.845,102.895,102.83,102.89,302400000.0
2008-10-07 07:00:00,102.895,102.965,102.86,102.87,387500000.0
2008-10-07 07:01:00,102.87,102.94,102.87,102.89,334500000.0
2008-10-07 07:02:00,102.89,102.895,102.84,102.84,403900000.0
2008-10-07 07:03:00,102.85,102.85,102.745,102.765,344000000.0
2008-10-07 07:04:00,102.765,102.77,102.73,102.735,272200000.0
2008-10-07 07:05:00,102.71,102.765,102.71,102.74,355600000.0
2008-10-07 07:06:00,102.735,102.735,102.64,102.66,392500000.0
2008-10-07 07:07:00,102.66,102.665,102.57,102.59,325500000.0
2008-10-07 07:08:00,102.59,102.625,102.59,102.62,421400000.0
2008-10-07 07:09:00,102.625,102.665,102.6,102.655,481200000.0
2008-10-07 07:10:00,102.655,102.685,102.62,102.635,335800000.0
2008-10-07 07:11:00,102.645,102.665,102.615,102.645,274000000.0
2008-10-07 07:12:00,102.655,102.695,102.65,102.685,320900000.0
2008-10-07 07:13:00,102.66,102.695,102.615,102.675,383000000.0
2008-10-07 07:14:00,102.675,102.825,102.675,102.825,410400001.0
2008-10-07 07:15:00,102.825,102.835,102.675,102.68,502400000.0
2008-10-07 07:16:00,102.695,102.78,102.68,102.78,369600000.0
2008-10-07 07:17:00,102.78,102.81,102.75,102.77,431800000.0
2008-10-07 07:18:00,102.77,102.785,102.67,102.755,587000000.0
2008-10-07 07:19:00,102.76,102.78,102.745,102.75,566400000.0
2008-10-07 07:20:00,102.75,102.77,102.735,102.755,254400000.0
2008-10-07 07:21:00,102.755,102.76,102.72,102.72,239000000.0
2008-10-07 07:22:00,102.715,102.725,102.705,102.715,110800000.0
2008-10-07 07:23:00,102.71,102.715,102.645,102.65,169600000.0
2008-10-07 07:24:00,102.65,102.675,102.65,102.665,75800000.0
2008-10-07 07:25:00,102.655,102.745,102.655,102.725,223000000.0
2008-10-07 07:26:00,102.73,102.74,102.715,102.735,116800000.0
2008-10-07 07:27:00,102.735,102.735,102.695,102.715,80199999.0
2008-10-07 07:28:00,102.72,102.735,102.7,102.7,173800000.0
2008-10-07 07:29:00,102.7,102.74,102.7,102.74,211400000.0
2008-10-07 07:30:00,102.745,102.755,102.725,102.755,265400000.0
2008-10-07 07:31:00,102.75,102.79,102.745,102.79,187700000.0
2008-10-07 07:32:00,102.79,102.83,102.77,102.83,322500000.0
2008-10-07 07:33:00,102.83,102.94,102.83,102.92,277600000.0
2008-10-07 07:34:00,102.92,102.99,102.905,102.965,144600000.0
2008-10-07 07:35:00,102.975,103.025,102.925,102.99,299400000.0
2008-10-07 07:36:00,103.0,103.04,102.99,103.0,131700000.0
2008-10-07 07:37:00,102.995,103.115,102.995,103.105,206000000.0
2008-10-07 07:38:00,103.105,103.12,103.03,103.085,487700000.0
2008-10-07 07:39:00,103.095,103.12,103.03,103.07,318100000.0
2008-10-07 07:40:00,103.07,103.1,103.07,103.1,64800000.0
2008-10-07 07:41:00,103.1,103.14,103.1,103.105,240500000.0
2008-10-07 07:42:00,103.105,103.12,103.05,103.06,151800000.0
2008-10-07 07:43:00,103.065,103.065,102.905,102.92,296000000.0
2008-10-07 07:44:00,102.925,102.95,102.905,102.905,242600000.0
2008-10-07 07:45:00,102.91,102.92,102.885,102.895,196400000.0
2008-10-07 07:46:00,102.89,102.93,102.89,102.9,175200000.0
2008-10-07 07:47:00,102.9,102.91,102.88,102.895,192800000.0
2008-10-07 07:48:00,102.89,102.935,102.875,102.93,258400000.0
2008-10-07 07:49:00,102.935,102.95,102.87,102.94,197400000.0
2008-10-07 07:50:00,102.94,102.95,102.91,102.945,169600000.0
2008-10-07 07:51:00,102.95,102.955,102.895,102.905,154200000.0
2008-10-07 07:52:00,102.89,102.89,102.855,102.87,460600000.0
2008-10-07 07:53:00,102.87,102.87,102.83,102.835,182000000.0
2008-10-07 07:54:00,102.825,102.865,102.81,102.835,160400000.0
2008-10-07 07:55:00,102.835,102.86,102.815,102.86,94800000.0
2008-10-07 07:56:00,102.87,102.935,102.85,102.93,233900000.0
2008-10-07 07:57:00,102.93,102.97,102.905,102.925,197000000.0
2008-10-07 07:58:00,102.925,102.95,102.915,102.945,161200000.0
2008-10-07 07:59:00,102.945,102.95,102.895,102.925,340000000.0
2008-10-07 08:00:00,102.92,102.92,102.855,102.87,348000000.0
2008-10-07 08:01:00,102.87,102.885,102.795,102.795,320900000.0
2008-10-07 08:02:00,102.79,102.865,102.755,102.82,386800000.0
2008-10-07 08:03:00,102.825,102.9,102.815,102.875,277400000.0
2008-10-07 08:04:00,102.88,102.92,102.85,102.905,327200000.0
2008-10-07 08:05:00,102.905,102.905,102.83,102.895,269400000.0
2008-10-07 08:06:00,102.895,102.925,102.88,102.9,167600000.0
2008-10-07 08:07:00,102.9,102.925,102.87,102.89,263600000.0
2008-10-07 08:08:00,102.89,102.915,102.87,102.875,214000000.0
2008-10-07 08:09:00,102.87,102.89,102.845,102.865,200300000.0
2008-10-07 08:10:00,102.865,102.885,102.86,102.87,152800000.0
2008-10-07 08:11:00,102.87,102.87,102.84,102.85,305600000.0
2008-10-07 08:12:00,102.855,102.89,102.85,102.88,516000000.0
2008-10-07 08:13:00,102.88,102.89,102.815,102.82,322400000.0
2008-10-07 08:14:00,102.825,102.865,102.815,102.86,257800000.0
2008-10-07 08:15:00,102.86,102.88,102.85,102.875,252000000.0
2008-10-07 08:16:00,102.875,102.91,102.87,102.885,522000000.0
2008-10-07 08:17:00,102.9,102.99,102.88,102.975,541100001.0
2008-10-07 08:18:00,102.97,102.985,102.915,102.97,460900000.0
2008-10-07 08:19:00,102.965,102.98,102.905,102.96,450200000.0
2008-10-07 08:20:00,102.955,102.965,102.895,102.915,526000000.0
2008-10-07 08:21:00,102.915,102.94,102.91,102.915,307700000.0
2008-10-07 08:22:00,102.915,102.95,102.895,102.925,592200000.0
2008-10-07 08:23:00,102.925,102.94,102.845,102.87,485400000.0
2008-10-07 08:24:00,102.87,102.88,102.835,102.86,323400000.0
2008-10-07 08:25:00,102.865,102.9,102.83,102.88,747500000.0
2008-10-07 08:26:00,102.885,102.895,102.875,102.885,556300000.0
2008-10-07 08:27:00,102.88,102.91,102.845,102.865,732300000.0
2008-10-07 08:28:00,102.865,102.9,102.855,102.855,673300000.0
2008-10-07 08:29:00,102.86,102.91,102.85,102.885,356000000.0
2008-10-07 08:30:00,102.885,102.905,102.86,102.885,362800000.0
2008-10-07 08:31:00,102.885,102.885,102.78,102.78,508100000.0
2008-10-07 08:32:00,102.78,102.78,102.665,102.675,459200000.0
2008-10-07 08:33:00,102.675,102.71,102.655,102.695,706000000.0
2008-10-07 08:34:00,102.695,102.73,102.665,102.68,1160300000.0
2008-10-07 08:35:00,102.685,102.755,102.68,102.73,908400000.0
2008-10-07 08:36:00,102.73,102.74,102.65,102.7,907400001.0
2008-10-07 08:37:00,102.7,102.715,102.645,102.655,905800000.0
2008-10-07 08:38:00,102.655,102.68,102.63,102.67,444500000.0
2008-10-07 08:39:00,102.665,102.73,102.655,102.72,902700000.0
2008-10-07 08:40:00,102.715,102.74,102.585,102.625,1238200000.0
2008-10-07 08:41:00,102.615,102.67,102.565,102.58,1268599999.0
2008-10-07 08:42:00,102.58,102.64,102.52,102.545,1182700000.0
2008-10-07 08:43:00,102.55,102.61,102.545,102.61,890500000.0
2008-10-07 08:44:00,102.605,102.67,102.605,102.655,383000000.0
2008-10-07 08:45:00,102.655,102.665,102.58,102.635,368400000.0
2008-10-07 08:46:00,102.65,102.675,102.615,102.635,593700000.0
2008-10-07 08:47:00,102.635,102.66,102.605,102.655,476100000.0
2008-10-07 08:48:00,102.655,102.66,102.635,102.635,198800000.0
2008-10-07 08:49:00,102.64,102.66,102.62,102.66,806200000.0
2008-10-07 08:50:00,102.67,102.69,102.655,102.655,316400000.0
2008-10-07 08:51:00,102.66,102.665,102.635,102.66,477999999.0
2008-10-07 08:52:00,102.66,102.665,102.65,102.655,219300000.0
2008-10-07 08:53:00,102.655,102.67,102.645,102.665,489000000.0
2008-10-07 08:54:00,102.665,102.67,102.65,102.665,302300000.0
2008-10-07 08:55:00,102.665,102.685,102.65,102.685,291300000.0
2008-10-07 08:56:00,102.685,102.69,102.655,102.685,444200000.0
2008-10-07 08:57:00,102.68,102.7,102.67,102.68,234300000.0
2008-10-07 08:58:00,102.68,102.7,102.68,102.69,309000000.0
2008-10-07 08:59:00,102.685,102.7,102.68,102.695,274000000.0
2008-10-07 09:00:00,102.695,102.71,102.675,102.675,489400000.0
2008-10-07 09:01:00,102.675,102.69,102.63,102.63,498400000.0
2008-10-07 09:02:00,102.625,102.625,102.53,102.57,890099999.0
2008-10-07 09:03:00,102.565,102.565,102.46,102.53,1020900000.0
2008-10-07 09:04:00,102.53,102.56,102.51,102.555,361300000.0
2008-10-07 09:05:00,102.56,102.62,102.56,102.585,895000001.0
2008-10-07 09:06:00,102.585,102.65,102.58,102.625,694000000.0
2008-10-07 09:07:00,102.625,102.63,102.605,102.625,450100000.0
2008-10-07 09:08:00,102.625,102.66,102.62,102.655,363200000.0
2008-10-07 09:09:00,102.655,102.66,102.645,102.655,239700000.0
2008-10-07 09:10:00,102.655,102.655,102.63,102.645,374700000.0
2008-10-07 09:11:00,102.65,102.65,102.58,102.595,336800000.0
2008-10-07 09:12:00,102.595,102.73,102.595,102.685,867899999.0
2008-10-07 09:13:00,102.685,102.69,102.605,102.615,881900000.0
2008-10-07 09:14:00,102.615,102.635,102.59,102.62,703800000.0
2008-10-07 09:15:00,102.61,102.66,102.6,102.64,744799999.0
2008-10-07 09:16:00,102.64,102.71,102.64,102.705,840500000.0
2008-10-07 09:17:00,102.72,102.73,102.675,102.73,708999998.0
2008-10-07 09:18:00,102.73,102.89,102.725,102.885,1175200000.0
2008-10-07 09:19:00,102.89,103.025,102.89,102.93,1095600000.0
2008-10-07 09:20:00,102.93,102.97,102.905,102.97,498800000.0
2008-10-07 09:21:00,102.97,103.09,102.93,103.09,1085699999.0
2008-10-07 09:22:00,103.09,103.18,103.07,103.165,866100000.0
2008-10-07 09:23:00,103.175,103.19,103.07,103.11,1020099998.0
2008-10-07 09:24:00,103.11,103.115,102.98,102.985,916099999.0
2008-10-07 09:25:00,102.98,103.01,102.955,102.955,821100000.0
2008-10-07 09:26:00,102.955,103.025,102.92,102.925,872700001.0
2008-10-07 09:27:00,102.93,103.015,102.93,103.015,883799997.0
2008-10-07 09:28:00,103.03,103.1,102.965,103.01,1087399998.0
2008-10-07 09:29:00,103.01,103.02,102.965,102.98,610200000.0
2008-10-07 09:30:00,102.985,103.09,102.985,103.055,1037800002.0
2008-10-07 09:31:00,103.055,103.065,103.015,103.02,791800001.0
2008-10-07 09:32:00,103.02,103.025,102.965,103.02,904100002.0
2008-10-07 09:33:00,103.015,103.02,102.98,102.98,515500000.0
2008-10-07 09:34:00,102.98,102.99,102.96,102.965,645300000.0
2008-10-07 09:35:00,102.965,102.965,102.905,102.905,805600000.0
2008-10-07 09:36:00,102.905,102.98,102.88,102.98,781300000.0
2008-10-07 09:37:00,102.975,102.985,102.82,102.865,841099999.0
2008-10-07 09:38:00,102.865,102.89,102.815,102.815,964900001.0
2008-10-07 09:39:00,102.815,102.85,102.81,102.82,1004000001.0
2008-10-07 09:40:00,102.82,102.9,102.78,102.87,807100000.0
2008-10-07 09:41:00,102.86,102.885,102.83,102.83,1231700002.0
2008-10-07 09:42:00,102.82,102.84,102.795,102.795,654700000.0
2008-10-07 09:43:00,102.79,102.79,102.71,102.76,730599998.0
2008-10-07 09:44:00,102.76,102.79,102.76,102.77,297500000.0
2008-10-07 09:45:00,102.775,102.78,102.705,102.71,833800000.0
2008-10-07 09:46:00,102.695,102.74,102.655,102.735,1000300000.0
2008-10-07 09:47:00,102.735,102.81,102.735,102.805,721700000.0
2008-10-07 09:48:00,102.805,102.85,102.765,102.765,1134700003.0
2008-10-07 09:49:00,102.77,102.815,102.76,102.785,759500000.0
2008-10-07 09:50:00,102.785,102.795,102.765,102.765,528200000.0
2008-10-07 09:51:00,102.765,102.765,102.715,102.74,916974999.0
2008-10-07 09:52:00,102.745,102.8,102.74,102.785,457500000.0
2008-10-07 09:53:00,102.775,102.8,102.76,102.775,452500000.0
2008-10-07 09:54:00,102.775,102.78,102.745,102.745,626400000.0
2008-10-07 09:55:00,102.745,102.75,102.675,102.68,634099999.0
2008-10-07 09:56:00,102.675,102.685,102.625,102.635,543699999.0
2008-10-07 09:57:00,102.635,102.67,102.625,102.64,879900000.0
2008-10-07 09:58:00,102.64,102.74,102.64,102.725,1049499997.0
2008-10-07 09:59:00,102.72,102.75,102.665,102.705,853399999.0
2008-10-07 10:00:00,102.695,102.695,102.605,102.64,824800000.0
2008-10-07 10:01:00,102.635,102.64,102.575,102.635,825300000.0
2008-10-07 10:02:00,102.64,102.64,102.51,102.51,943800000.0
2008-10-07 10:03:00,102.505,102.505,102.355,102.355,999700000.0
2008-10-07 10:04:00,102.36,102.36,102.245,102.25,940299999.0
2008-10-07 10:05:00,102.25,102.25,101.92,102.06,1094200000.0
2008-10-07 10:06:00,102.06,102.2,102.06,102.13,918900002.0
2008-10-07 10:07:00,102.13,102.165,102.045,102.095,853099999.0
2008-10-07 10:08:00,102.095,102.205,102.085,102.205,488000000.0
2008-10-07 10:09:00,102.205,102.24,102.13,102.205,809400001.0
2008-10-07 10:10:00,102.205,102.235,101.97,101.97,911000003.0
2008-10-07 10:11:00,101.975,102.12,101.97,102.065,994000000.0
2008-10-07 10:12:00,102.065,102.105,102.03,102.03,925400000.0
2008-10-07 10:13:00,102.035,102.045,101.96,101.99,802300000.0
2008-10-07 10:14:00,101.985,101.995,101.875,101.885,954500000.0
2008-10-07 10:15:00,101.89,101.89,101.72,101.72,934900001.0
2008-10-07 10:16:00,101.715,101.715,101.495,101.665,902700001.0
2008-10-07 10:17:00,101.67,101.685,101.59,101.65,585500000.0
2008-10-07 10:18:00,101.625,101.745,101.58,101.655,821200000.0
2008-10-07 10:19:00,101.68,101.69,101.62,101.645,832200001.0
2008-10-07 10:20:00,101.64,101.655,101.545,101.63,723000000.0
2008-10-07 10:21:00,101.635,101.9,101.605,101.89,1040500000.0
2008-10-07 10:22:00,101.9,102.0,101.875,101.905,1065299998.0
2008-10-07 10:23:00,101.895,101.925,101.83,101.905,986500000.0
2008-10-07 10:24:00,101.91,101.91,101.77,101.77,864300000.0
2008-10-07 10:25:00,101.77,101.8,101.67,101.685,1047800000.0
2008-10-07 10:26:00,101.68,101.73,101.68,101.72,910000001.0
2008-10-07 10:27:00,101.72,101.735,101.68,101.69,783200000.0
2008-10-07 10:28:00,101.69,101.75,101.65,101.65,702400000.0
2008-10-07 10:29:00,101.655,101.75,101.63,101.745,734700000.0
2008-10-07 10:30:00,101.745,101.755,101.67,101.715,800400000.0
2008-10-07 10:31:00,101.715,101.73,101.65,101.72,1071700000.0
2008-10-07 10:32:00,101.715,101.745,101.68,101.725,796200000.0
2008-10-07 10:33:00,101.735,101.835,101.675,101.835,525800000.0
2008-10-07 10:34:00,101.83,101.945,101.755,101.91,1038599997.0
2008-10-07 10:35:00,101.905,101.905,101.79,101.825,1091000000.0
2008-10-07 10:36:00,101.82,101.835,101.735,101.825,1137300000.0
2008-10-07 10:37:00,101.82,101.905,101.8,101.87,753700000.0
2008-10-07 10:38:00,101.87,101.92,101.82,101.91,851800000.0
2008-10-07 10:39:00,101.91,101.96,101.9,101.935,972299999.0
2008-10-07 10:40:00,101.935,102.025,101.93,102.025,775200000.0
2008-10-07 10:41:00,102.025,102.195,102.0,102.195,1234499999.0
2008-10-07 10:42:00,102.195,102.235,102.1,102.16,937800000.0
2008-10-07 10:43:00,102.165,102.215,102.165,102.215,969000000.0
2008-10-07 10:44:00,102.215,102.235,102.165,102.165,928200000.0
2008-10-07 10:45:00,102.165,102.19,102.14,102.14,758500001.0
2008-10-07 10:46:00,102.14,102.16,102.055,102.09,1143400003.0
2008-10-07 10:47:00,102.09,102.145,102.045,102.115,778999999.0
2008-10-07 10:48:00,102.115,102.22,102.075,102.22,816400000.0
2008-10-07 10:49:00,102.225,102.23,102.115,102.135,869200000.0
2008-10-07 10:50:00,102.14,102.14,102.06,102.06,583100000.0
2008-10-07 10:51:00,102.06,102.125,102.055,102.07,1148700000.0
2008-10-07 10:52:00,102.07,102.085,102.07,102.07,1034599999.0
2008-10-07 10:53:00,102.07,102.07,101.825,101.83,663950000.0
2008-10-07 10:54:00,101.825,101.895,101.82,101.895,817300000.0
2008-10-07 10:55:00,101.895,101.895,101.825,101.825,889000001.0
2008-10-07 10:56:00,101.83,101.88,101.795,101.82,833700000.0
2008-10-07 10:57:00,101.82,101.89,101.8,101.86,638100000.0
2008-10-07 10:58:00,101.86,101.905,101.85,101.88,996800000.0
2008-10-07 10:59:00,101.865,101.87,101.795,101.81,753100000.0
2008-10-07 11:00:00,101.81,101.86,101.78,101.8,815000001.0
2008-10-07 11:01:00,101.805,101.85,101.76,101.85,945999999.0
2008-10-07 11:02:00,101.84,101.845,101.735,101.775,787000000.0
2008-10-07 11:03:00,101.775,101.79,101.585,101.595,843799997.0
2008-10-07 11:04:00,101.595,101.74,101.595,101.735,999800000.0
2008-10-07 11:05:00,101.74,101.765,101.725,101.735,711000002.0
2008-10-07 11:06:00,101.735,101.805,101.735,101.8,603299999.0
2008-10-07 11:07:00,101.8,101.8,101.75,101.775,364500000.0
2008-10-07 11:08:00,101.775,101.785,101.7,101.755,821600000.0
2008-10-07 11:09:00,101.755,101.81,101.7,101.755,852600000.0
2008-10-07 11:10:00,101.75,101.775,101.725,101.735,585899998.0
2008-10-07 11:11:00,101.735,101.815,101.715,101.735,753100001.0
2008-10-07 11:12:00,101.735,101.795,101.685,101.775,741800000.0
2008-10-07 11:13:00,101.775,101.855,101.775,101.81,872700000.0
2008-10-07 11:14:00,101.81,101.855,101.74,101.805,776600000.0
2008-10-07 11:15:00,101.84,102.005,101.84,102.005,896200000.0
2008-10-07 11:16:00,102.005,102.07,101.935,101.955,970200000.0
2008-10-07 11:17:00,101.95,101.98,101.94,101.965,414900002.0
2008-10-07 11:18:00,101.965,101.99,101.915,101.915,574500000.0
2008-10-07 11:19:00,101.915,101.925,101.88,101.925,654000001.0
2008-10-07 11:20:00,101.925,101.98,101.91,101.93,1325900001.0
2008-10-07 11:21:00,101.945,101.95,101.78,101.78,1119100002.0
2008-10-07 11:22:00,101.77,101.77,101.655,101.685,1182400004.0
2008-10-07 11:23:00,101.685,101.84,101.66,101.8,1162399995.0
2008-10-07 11:24:00,101.775,101.775,101.57,101.62,897600000.0
2008-10-07 11:25:00,101.62,101.705,101.595,101.62,478200000.0
2008-10-07 11:26:00,101.625,101.645,101.585,101.63,498600000.0
2008-10-07 11:27:00,101.635,101.675,101.495,101.525,691400002.0
2008-10-07 11:28:00,101.525,101.595,101.495,101.53,782500000.0
2008-10-07 11:29:00,101.53,101.55,101.425,101.49,1111799998.0
2008-10-07 11:30:00,101.49,101.55,101.47,101.51,865000001.0
2008-10-07 11:31:00,101.51,101.54,101.48,101.54,653500000.0
2008-10-07 11:32:00,101.54,101.63,101.53,101.625,580800000.0
2008-10-07 11:33:00,101.625,101.63,101.565,101.6,665000000.0
2008-10-07 11:34:00,101.6,101.63,101.575,101.605,523700000.0
2008-10-07 11:35:00,101.605,101.63,101.605,101.625,518799998.0
2008-10-07 11:36:00,101.625,101.67,101.625,101.64,732899999.0
2008-10-07 11:37:00,101.645,101.685,101.64,101.66,702100000.0
2008-10-07 11:38:00,101.66,101.7,101.66,101.685,557100000.0
2008-10-07 11:39:00,101.7,101.72,101.69,101.695,555400000.0
2008-10-07 11:40:00,101.695,101.71,101.67,101.68,734300000.0
2008-10-07 11:41:00,101.68,101.725,101.67,101.72,525800000.0
2008-10-07 11:42:00,101.715,101.75,101.705,101.745,202200000.0
2008-10-07 11:43:00,101.735,101.735,101.665,101.675,326500000.0
2008-10-07 11:44:00,101.675,101.685,101.66,101.665,493800000.0
2008-10-07 11:45:00,101.665,101.775,101.65,101.77,659200000.0
2008-10-07 11:46:00,101.765,101.775,101.73,101.75,836799995.0
2008-10-07 11:47:00,101.75,101.76,101.71,101.71,511300000.0
2008-10-07 11:48:00,101.71,101.725,101.705,101.71,543699998.0
2008-10-07 11:49:00,101.71,101.77,101.71,101.75,719499999.0
2008-10-07 11:50:00,101.75,101.82,101.715,101.8,894600000.0
2008-10-07 11:51:00,101.795,101.875,101.795,101.86,1305299995.0
2008-10-07 11:52:00,101.86,101.865,101.845,101.86,481900000.0
2008-10-07 11:53:00,101.865,101.91,101.865,101.88,840400000.0
2008-10-07 11:54:00,101.885,101.94,101.87,101.925,990899998.0
2008-10-07 11:55:00,101.935,101.99,101.89,101.94,1123900000.0
2008-10-07 11:56:00,101.945,101.96,101.905,101.925,907100005.0
2008-10-07 11:57:00,101.925,101.93,101.88,101.88,712699997.0
2008-10-07 11:58:00,101.88,101.88,101.78,101.805,860500001.0
2008-10-07 11:59:00,101.81,101.82,101.75,101.805,737199997.0
2008-10-07 12:00:00,101.805,101.82,101.785,101.81,299200000.0
2008-10-07 12:01:00,101.805,101.83,101.795,101.825,426500000.0
2008-10-07 12:02:00,101.825,101.83,101.74,101.79,433000000.0
2008-10-07 12:03:00,101.79,101.795,101.76,101.79,153000000.0
2008-10-07 12:04:00,101.79,101.795,101.785,101.785,100700000.0
2008-10-07 12:05:00,101.785,101.795,101.785,101.795,22300000.0
2008-10-07 12:06:00,101.795,101.83,101.785,101.83,382600000.0
2008-10-07 12:07:00,101.83,101.905,101.825,101.9,393300000.0
2008-10-07 12:08:00,101.9,101.995,101.89,101.98,1383399999.0
2008-10-07 12:09:00,101.98,101.995,101.92,101.95,1409100002.0
2008-10-07 12:10:00,101.95,101.965,101.87,101.875,840499998.0
2008-10-07 12:11:00,101.88,101.945,101.875,101.915,828800001.0
2008-10-07 12:12:00,101.91,102.05,101.91,102.035,826200000.0
2008-10-07 12:13:00,102.035,102.07,102.025,102.07,913200003.0
2008-10-07 12:14:00,102.065,102.13,102.04,102.12,923300000.0
2008-10-07 12:15:00,102.12,102.16,102.095,102.1,1113800005.0
2008-10-07 12:16:00,102.115,102.125,102.075,102.08,1030500000.0
2008-10-07 12:17:00,102.085,102.085,101.975,101.99,1097300016.0
2008-10-07 12:18:00,101.985,102.025,101.975,102.005,955200001.0
2008-10-07 12:19:00,102.01,102.085,102.01,102.06,769399997.0
2008-10-07 12:20:00,102.06,102.07,101.995,102.045,1145800000.0
2008-10-07 12:21:00,102.045,102.075,102.01,102.04,1227199999.0
2008-10-07 12:22:00,102.045,102.135,102.04,102.11,1210500002.0
2008-10-07 12:23:00,102.11,102.165,102.11,102.165,812000001.0
2008-10-07 12:24:00,102.17,102.205,102.145,102.17,1094499998.0
2008-10-07 12:25:00,102.175,102.175,102.14,102.14,1593399990.0
2008-10-07 12:26:00,102.14,102.165,102.035,102.115,1324200012.0
2008-10-07 12:27:00,102.105,102.15,102.065,102.085,1130200009.0
2008-10-07 12:28:00,102.08,102.12,102.07,102.09,951599996.0
2008-10-07 12:29:00,102.09,102.1,102.085,102.09,829299995.0
2008-10-07 12:30:00,102.09,102.12,102.02,102.075,1428199989.0
2008-10-07 12:31:00,102.075,102.08,102.065,102.065,521999999.0
2008-10-07 12:32:00,102.065,102.08,102.055,102.075,499999998.0
2008-10-07 12:33:00,102.075,102.085,101.995,102.065,889600003.0
2008-10-07 12:34:00,102.065,102.065,102.015,102.015,599600004.0
2008-10-07 12:35:00,102.015,102.02,101.945,101.97,622900001.0
2008-10-07 12:36:00,101.965,101.99,101.955,101.965,1008899995.0
2008-10-07 12:37:00,101.96,101.965,101.86,101.91,1119700003.0
2008-10-07 12:38:00,101.91,101.91,101.825,101.83,865400007.0
2008-10-07 12:39:00,101.83,101.975,101.825,101.96,1425899989.0
2008-10-07 12:40:00,101.955,101.975,101.865,101.91,1226299997.0
2008-10-07 12:41:00,101.91,101.93,101.835,101.855,1121700000.0
2008-10-07 12:42:00,101.855,101.875,101.83,101.84,1491300003.0
2008-10-07 12:43:00,101.84,101.84,101.825,101.84,683000000.0
2008-10-07 12:44:00,101.84,101.84,101.815,101.815,685499999.0
2008-10-07 12:45:00,101.815,101.815,101.745,101.765,1387000000.0
2008-10-07 12:46:00,101.76,101.83,101.76,101.83,526199999.0
2008-10-07 12:47:00,101.83,101.835,101.805,101.835,707900001.0
2008-10-07 12:48:00,101.835,101.85,101.83,101.835,433700000.0
2008-10-07 12:49:00,101.835,101.88,101.815,101.865,639599997.0
2008-10-07 12:50:00,101.87,101.875,101.7,101.7,1316500001.0
2008-10-07 12:51:00,101.69,101.77,101.65,101.75,697000003.0
2008-10-07 12:52:00,101.75,101.805,101.7,101.74,1185900000.0
2008-10-07 12:53:00,101.75,101.765,101.64,101.65,1026899998.0
2008-10-07 12:54:00,101.65,101.695,101.645,101.65,1070699988.0
2008-10-07 12:55:00,101.65,101.855,101.645,101.855,1009799994.0
2008-10-07 12:56:00,101.855,101.905,101.755,101.86,1474500002.0
2008-10-07 12:57:00,101.855,101.91,101.835,101.905,1242600004.0
2008-10-07 12:58:00,101.905,102.02,101.9,102.005,1460800002.0
2008-10-07 12:59:00,102.005,102.005,101.825,101.875,1283899997.0
2008-10-07 13:00:00,101.875,101.915,101.83,101.865,899999996.0
2008-10-07 13:01:00,101.865,101.94,101.865,101.94,195100000.0
2008-10-07 13:02:00,101.95,102.02,101.895,101.985,712600000.0
2008-10-07 13:03:00,101.985,102.0,101.97,101.985,572800000.0
2008-10-07 13:04:00,101.98,101.98,101.925,101.955,977199996.0
2008-10-07 13:05:00,101.955,101.97,101.9,101.915,809700000.0
2008-10-07 13:06:00,101.915,101.97,101.905,101.97,975700002.0
2008-10-07 13:07:00,101.97,101.99,101.94,101.975,829800001.0
2008-10-07 13:08:00,101.975,101.995,101.955,101.99,841999999.0
2008-10-07 13:09:00,101.99,102.04,101.99,102.035,917399997.0
2008-10-07 13:10:00,102.035,102.115,102.025,102.115,833699994.0
2008-10-07 13:11:00,102.11,102.155,102.075,102.115,857500000.0
2008-10-07 13:12:00,102.115,102.115,102.045,102.07,840000000.0
2008-10-07 13:13:00,102.07,102.095,102.015,102.085,529700001.0
2008-10-07 13:14:00,102.085,102.125,102.085,102.11,630400000.0
2008-10-07 13:15:00,102.11,102.14,102.11,102.14,814799999.0
2008-10-07 13:16:00,102.14,102.14,102.055,102.075,538900001.0
2008-10-07 13:17:00,102.075,102.135,102.07,102.13,379000000.0
2008-10-07 13:18:00,102.13,102.185,102.12,102.175,1113599996.0
2008-10-07 13:19:00,102.175,102.205,102.13,102.13,1021700000.0
2008-10-07 13:20:00,102.13,102.14,102.055,102.09,1075500001.0
2008-10-07 13:21:00,102.095,102.115,102.03,102.04,656599999.0
2008-10-07 13:22:00,102.045,102.05,102.0,102.045,975099998.0
2008-10-07 13:23:00,102.045,102.1,102.04,102.08,953400000.0
2008-10-07 13:24:00,102.08,102.115,102.065,102.095,944599999.0
2008-10-07 13:25:00,102.095,102.14,102.09,102.12,906799996.0
2008-10-07 13:26:00,102.12,102.12,102.05,102.06,634800001.0
2008-10-07 13:27:00,102.06,102.06,102.03,102.05,1236800006.0
2008-10-07 13:28:00,102.05,102.06,102.005,102.025,897700018.0
2008-10-07 13:29:00,102.02,102.02,101.965,101.985,716600006.0
2008-10-07 13:30:00,101.985,102.01,101.945,101.985,1295800006.0
2008-10-07 13:31:00,101.985,101.99,101.885,101.91,1610299999.0
2008-10-07 13:32:00,101.915,101.99,101.905,101.98,995600005.0
2008-10-07 13:33:00,101.98,102.03,101.92,102.005,1245899997.0
2008-10-07 13:34:00,102.005,102.02,101.97,102.02,1352299998.0
2008-10-07 13:35:00,102.025,102.06,101.99,102.06,1037299990.0
2008-10-07 13:36:00,102.06,102.065,101.96,101.975,1094100001.0
2008-10-07 13:37:00,101.975,102.025,101.945,102.025,1304099999.0
2008-10-07 13:38:00,102.02,102.08,101.955,102.08,1239800000.0
2008-10-07 13:39:00,102.08,102.21,102.065,102.165,1097600001.0
2008-10-07 13:40:00,102.165,102.17,102.125,102.13,560000000.0
2008-10-07 13:41:00,102.13,102.2,102.13,102.2,440400000.0
2008-10-07 13:42:00,102.2,102.215,102.165,102.175,737400001.0
2008-10-07 13:43:00,102.175,102.175,102.13,102.16,1086300002.0
2008-10-07 13:44:00,102.16,102.165,102.115,102.135,869200000.0
2008-10-07 13:45:00,102.135,102.21,102.105,102.18,1334699987.0
2008-10-07 13:46:00,102.18,102.225,102.18,102.22,1104299997.0
2008-10-07 13:47:00,102.22,102.245,102.215,102.225,817700008.0
2008-10-07 13:48:00,102.225,102.225,102.135,102.135,1461600020.0
2008-10-07 13:49:00,102.135,102.225,102.125,102.225,834900008.0
2008-10-07 13:50:00,102.23,102.23,102.165,102.205,1275300001.0
2008-10-07 13:51:00,102.205,102.225,102.18,102.18,1098699995.0
2008-10-07 13:52:00,102.18,102.22,102.165,102.19,1448399990.0
2008-10-07 13:53:00,102.19,102.2,102.15,102.17,728699992.0
2008-10-07 13:54:00,102.17,102.17,102.15,102.16,619700001.0
2008-10-07 13:55:00,102.16,102.175,102.15,102.15,828199999.0
2008-10-07 13:56:00,102.15,102.19,102.145,102.185,973800004.0
2008-10-07 13:57:00,102.19,102.195,102.155,102.185,733499999.0
2008-10-07 13:58:00,102.185,102.21,102.18,102.185,727900000.0
2008-10-07 13:59:00,102.18,102.225,102.175,102.225,600700000.0
2008-10-07 14:00:00,102.225,102.35,102.225,102.33,992600002.0
2008-10-07 14:01:00,102.33,102.45,102.33,102.44,1141600006.0
2008-10-07 14:02:00,102.45,102.47,102.42,102.43,911499998.0
2008-10-07 14:03:00,102.43,102.435,102.41,102.42,317900000.0
2008-10-07 14:04:00,102.42,102.42,102.36,102.365,557599997.0
2008-10-07 14:05:00,102.365,102.365,102.265,102.28,1198600002.0
2008-10-07 14:06:00,102.28,102.34,102.235,102.235,907100000.0
2008-10-07 14:07:00,102.235,102.32,102.205,102.315,1333900000.0
2008-10-07 14:08:00,102.315,102.335,102.285,102.295,1044899998.0
2008-10-07 14:09:00,102.3,102.34,102.28,102.325,1294599996.0
2008-10-07 14:10:00,102.325,102.33,102.32,102.32,521099979.0
2008-10-07 14:11:00,102.325,102.36,102.315,102.36,1192200013.0
2008-10-07 14:12:00,102.36,102.395,102.36,102.38,869400000.0
2008-10-07 14:13:00,102.385,102.39,102.285,102.325,537000000.0
2008-10-07 14:14:00,102.33,102.36,102.29,102.33,595200001.0
2008-10-07 14:15:00,102.33,102.375,102.195,102.195,1372999999.0
2008-10-07 14:16:00,102.18,102.31,102.155,102.25,1138600000.0
2008-10-07 14:17:00,102.25,102.27,102.215,102.22,645200000.0
2008-10-07 14:18:00,102.22,102.24,101.93,101.93,1410599997.0
2008-10-07 14:19:00,101.925,102.005,101.85,101.99,1240199998.0
2008-10-07 14:20:00,102.005,102.105,101.985,102.05,1051499998.0
2008-10-07 14:21:00,102.05,102.05,101.975,101.985,1020600012.0
2008-10-07 14:22:00,101.99,102.03,101.835,101.845,1361300006.0
2008-10-07 14:23:00,101.84,101.97,101.815,101.94,969000000.0
2008-10-07 14:24:00,101.94,102.055,101.925,102.055,745400002.0
2008-10-07 14:25:00,102.06,102.125,102.045,102.055,1137199999.0
2008-10-07 14:26:00,102.045,102.155,101.995,102.015,1154999999.0
2008-10-07 14:27:00,102.015,102.09,101.97,102.06,846199999.0
2008-10-07 14:28:00,102.06,102.06,101.915,101.965,1475499999.0
2008-10-07 14:29:00,101.97,101.975,101.88,101.88,1048200000.0
2008-10-07 14:30:00,101.88,102.035,101.875,102.035,1092699999.0
2008-10-07 14:31:00,102.035,102.035,101.975,102.01,834900001.0
2008-10-07 14:32:00,102.01,102.01,101.9,101.905,1141900000.0
2008-10-07 14:33:00,101.9,101.915,101.835,101.915,1202700000.0
2008-10-07 14:34:00,101.915,101.96,101.865,101.905,1149100001.0
2008-10-07 14:35:00,101.91,101.955,101.91,101.955,480100000.0
2008-10-07 14:36:00,101.955,102.025,101.95,102.025,520700000.0
2008-10-07 14:37:00,102.03,102.065,101.98,102.005,589900000.0
2008-10-07 14:38:00,102.005,102.04,101.935,102.015,754900000.0
2008-10-07 14:39:00,102.015,102.03,101.92,101.985,342600000.0
2008-10-07 14:40:00,101.985,102.02,101.92,101.925,456799999.0
2008-10-07 14:41:00,101.925,102.03,101.905,102.025,462200000.0
2008-10-07 14:42:00,102.025,102.03,101.97,102.0,478900000.0
2008-10-07 14:43:00,102.0,102.005,101.985,101.995,538700000.0
2008-10-07 14:44:00,102.0,102.015,101.965,101.965,615700001.0
2008-10-07 14:45:00,101.975,101.985,101.91,101.91,694000000.0
2008-10-07 14:46:00,101.91,102.025,101.91,101.975,1350499998.0
2008-10-07 14:47:00,101.96,101.99,101.935,101.965,931500000.0
2008-10-07 14:48:00,101.965,101.995,101.92,101.92,959800001.0
2008-10-07 14:49:00,101.94,101.94,101.83,101.835,1125100002.0
2008-10-07 14:50:00,101.835,101.925,101.83,101.885,832400000.0
2008-10-07 14:51:00,101.885,101.915,101.84,101.875,677900000.0
2008-10-07 14:52:00,101.875,101.89,101.685,101.725,691200001.0
2008-10-07 14:53:00,101.73,101.825,101.7,101.72,729100001.0
2008-10-07 14:54:00,101.73,101.8,101.7,101.735,831399999.0
2008-10-07 14:55:00,101.735,101.765,101.695,101.735,906200002.0
2008-10-07 14:56:00,101.735,101.81,101.735,101.78,708400000.0
2008-10-07 14:57:00,101.78,101.82,101.765,101.785,1019400000.0
2008-10-07 14:58:00,101.785,101.805,101.725,101.78,1319699999.0
2008-10-07 14:59:00,101.78,101.81,101.73,101.765,844300000.0
2008-10-07 15:00:00,101.77,102.55,101.77,102.465,909700000.0
2008-10-07 15:01:00,102.47,102.56,102.38,102.39,494600000.0
2008-10-07 15:02:00,102.405,102.42,102.23,102.265,743500000.0
2008-10-07 15:03:00,102.26,102.39,102.22,102.35,741599999.0
2008-10-07 15:04:00,102.365,102.545,102.35,102.545,945199999.0
2008-10-07 15:05:00,102.54,102.54,102.425,102.54,971300001.0
2008-10-07 15:06:00,102.54,102.75,102.54,102.75,803500000.0
2008-10-07 15:07:00,102.75,102.755,102.55,102.55,1298400002.0
2008-10-07 15:08:00,102.54,102.59,102.45,102.51,1226600000.0
2008-10-07 15:09:00,102.51,102.61,102.49,102.555,1375300005.0
2008-10-07 15:10:00,102.555,102.57,102.45,102.465,1217400000.0
2008-10-07 15:11:00,102.46,102.55,102.455,102.485,1288400005.0
2008-10-07 15:12:00,102.49,102.625,102.49,102.62,1393500003.0
2008-10-07 15:13:00,102.615,102.62,102.545,102.6,1371400002.0
2008-10-07 15:14:00,102.6,102.64,102.57,102.595,1064399999.0
2008-10-07 15:15:00,102.59,102.59,102.48,102.55,1108800002.0
2008-10-07 15:16:00,102.55,102.605,102.49,102.575,1154600001.0
2008-10-07 15:17:00,102.575,102.575,102.505,102.535,1004000001.0
2008-10-07 15:18:00,102.54,102.575,102.505,102.525,919400004.0
2008-10-07 15:19:00,102.52,102.52,102.385,102.45,1369300002.0
2008-10-07 15:20:00,102.45,102.565,102.435,102.525,1449300005.0
2008-10-07 15:21:00,102.52,102.595,102.48,102.575,1359900007.0
2008-10-07 15:22:00,102.575,102.74,102.555,102.675,1177600005.0
2008-10-07 15:23:00,102.665,102.695,102.6,102.6,972400003.0
2008-10-07 15:24:00,102.6,102.705,102.6,102.675,1080900000.0
2008-10-07 15:25:00,102.675,102.715,102.61,102.62,1220200000.0
2008-10-07 15:26:00,102.625,102.785,102.62,102.785,1261000003.0
2008-10-07 15:27:00,102.78,102.8,102.74,102.765,1503599992.0
2008-10-07 15:28:00,102.77,102.8,102.7,102.715,1205499998.0
2008-10-07 15:29:00,102.715,102.825,102.71,102.805,1558899998.0
2008-10-07 15:30:00,102.8,102.8,102.69,102.71,1276400002.0
2008-10-07 15:31:00,102.71,102.75,102.59,102.61,1052000000.0
2008-10-07 15:32:00,102.62,102.725,102.605,102.72,1206700001.0
2008-10-07 15:33:00,102.725,102.73,102.66,102.67,830300000.0
2008-10-07 15:34:00,102.66,102.675,102.59,102.62,611300000.0
2008-10-07 15:35:00,102.62,102.655,102.58,102.585,912999999.0
2008-10-07 15:36:00,102.585,102.605,102.52,102.54,1189699999.0
2008-10-07 15:37:00,102.54,102.6,102.41,102.44,1105000000.0
2008-10-07 15:38:00,102.44,102.58,102.44,102.545,1417100000.0
2008-10-07 15:39:00,102.545,102.58,102.53,102.57,1435300000.0
2008-10-07 15:40:00,102.57,102.63,102.51,102.6,1381999997.0
2008-10-07 15:41:00,102.595,102.625,102.555,102.565,1070900003.0
2008-10-07 15:42:00,102.57,102.63,102.545,102.62,296200000.0
2008-10-07 15:43:00,102.62,102.63,102.485,102.485,827700000.0
2008-10-07 15:44:00,102.485,102.54,102.47,102.505,1365299999.0
2008-10-07 15:45:00,102.5,102.555,102.46,102.555,1347499998.0
2008-10-07 15:46:00,102.545,102.57,102.475,102.48,1371399991.0
2008-10-07 15:47:00,102.48,102.48,102.355,102.355,1580499992.0
2008-10-07 15:48:00,102.355,102.515,102.345,102.49,1416100004.0
2008-10-07 15:49:00,102.49,102.515,102.455,102.5,1203700000.0
2008-10-07 15:50:00,102.5,102.57,102.465,102.525,1246600003.0
2008-10-07 15:51:00,102.525,102.525,102.44,102.45,1381500001.0
2008-10-07 15:52:00,102.44,102.47,102.4,102.435,1206100000.0
2008-10-07 15:53:00,102.435,102.44,102.38,102.38,1187200001.0
2008-10-07 15:54:00,102.38,102.39,102.36,102.375,1166400003.0
2008-10-07 15:55:00,102.375,102.375,102.3,102.305,1454000008.0
2008-10-07 15:56:00,102.31,102.315,102.22,102.265,1322400004.0
2008-10-07 15:57:00,102.265,102.325,102.26,102.29,1791400003.0
2008-10-07 15:58:00,102.295,102.45,102.295,102.435,1292000000.0
2008-10-07 15:59:00,102.43,102.455,102.36,102.4,1432200002.0
2008-10-07 16:00:00,102.4,102.505,102.38,102.445,2034399998.0
2008-10-07 16:01:00,102.44,102.455,102.335,102.355,1435199997.0
2008-10-07 16:02:00,102.345,102.345,102.22,102.22,1647699999.0
2008-10-07 16:03:00,102.22,102.235,102.115,102.135,1600200001.0
2008-10-07 16:04:00,102.14,102.27,102.14,102.235,1229600002.0
2008-10-07 16:05:00,102.245,102.33,102.24,102.315,1283399994.0
2008-10-07 16:06:00,102.31,102.33,102.27,102.305,1437600001.0
2008-10-07 16:07:00,102.31,102.405,102.29,102.35,1472399999.0
2008-10-07 16:08:00,102.355,102.44,102.355,102.365,1606500001.0
2008-10-07 16:09:00,102.365,102.45,102.355,102.45,1710999995.0
2008-10-07 16:10:00,102.45,102.61,102.445,102.52,1845300002.0
2008-10-07 16:11:00,102.52,102.53,102.44,102.5,1606900000.0
2008-10-07 16:12:00,102.5,102.5,102.41,102.41,1556200000.0
2008-10-07 16:13:00,102.42,102.525,102.41,102.495,1689200000.0
2008-10-07 16:14:00,102.49,102.54,102.41,102.415,1437999999.0
2008-10-07 16:15:00,102.42,102.505,102.42,102.5,1360600001.0
2008-10-07 16:16:00,102.5,102.505,102.41,102.47,1344600001.0
2008-10-07 16:17:00,102.47,102.51,102.455,102.495,1517800001.0
2008-10-07 16:18:00,102.495,102.53,102.48,102.48,1450399998.0
2008-10-07 16:19:00,102.48,102.51,102.48,102.5,1128200001.0
2008-10-07 16:20:00,102.5,102.54,102.475,102.535,1123500002.0
2008-10-07 16:21:00,102.535,102.57,102.475,102.5,1597600006.0
2008-10-07 16:22:00,102.5,102.525,102.475,102.525,1326500003.0
2008-10-07 16:23:00,102.53,102.59,102.51,102.545,1175300001.0
2008-10-07 16:24:00,102.545,102.585,102.535,102.555,1135000000.0
2008-10-07 16:25:00,102.555,102.71,102.55,102.71,930500000.0
2008-10-07 16:26:00,102.71,102.73,102.635,102.665,1134900000.0
2008-10-07 16:27:00,102.665,102.685,102.64,102.66,1014499999.0
2008-10-07 16:28:00,102.66,102.685,102.65,102.67,1016399998.0
2008-10-07 16:29:00,102.675,102.715,102.665,102.69,1200400000.0
2008-10-07 16:30:00,102.69,102.7,102.635,102.645,848300001.0
2008-10-07 16:31:00,102.655,102.75,102.655,102.74,1030499999.0
2008-10-07 16:32:00,102.74,102.755,102.67,102.74,1156900000.0
2008-10-07 16:33:00,102.74,102.745,102.65,102.72,957900000.0
2008-10-07 16:34:00,102.72,102.755,102.64,102.645,790200000.0
2008-10-07 16:35:00,102.64,102.645,102.55,102.555,936700000.0
2008-10-07 16:36:00,102.555,102.655,102.555,102.655,982800000.0
2008-10-07 16:37:00,102.66,102.66,102.575,102.62,633900000.0
2008-10-07 16:38:00,102.62,102.68,102.62,102.625,808800000.0
2008-10-07 16:39:00,102.62,102.675,102.62,102.65,1048000000.0
2008-10-07 16:40:00,102.655,102.68,102.62,102.635,1004199998.0
2008-10-07 16:41:00,102.635,102.65,102.575,102.575,1301600000.0
2008-10-07 16:42:00,102.575,102.585,102.525,102.56,1136299999.0
2008-10-07 16:43:00,102.565,102.6,102.53,102.6,1236399999.0
2008-10-07 16:44:00,102.6,102.68,102.58,102.665,1025300000.0
2008-10-07 16:45:00,102.67,102.67,102.585,102.635,958999999.0
2008-10-07 16:46:00,102.635,102.64,102.615,102.62,1035799999.0
2008-10-07 16:47:00,102.62,102.675,102.615,102.66,1035500000.0
2008-10-07 16:48:00,102.655,102.67,102.595,102.6,1211200000.0
2008-10-07 16:49:00,102.6,102.635,102.56,102.62,1045900000.0
2008-10-07 16:50:00,102.62,102.625,102.55,102.565,1390700000.0
2008-10-07 16:51:00,102.56,102.615,102.555,102.595,1183900000.0
2008-10-07 16:52:00,102.6,102.64,102.585,102.59,1181100000.0
2008-10-07 16:53:00,102.59,102.635,102.545,102.55,1280800001.0
2008-10-07 16:54:00,102.545,102.67,102.535,102.67,1065400000.0
2008-10-07 16:55:00,102.675,102.675,102.635,102.655,1193199999.0
2008-10-07 16:56:00,102.655,102.67,102.53,102.555,1362700000.0
2008-10-07 16:57:00,102.555,102.665,102.53,102.665,1286499999.0
2008-10-07 16:58:00,102.665,102.67,102.575,102.6,1120999999.0
2008-10-07 16:59:00,102.595,102.645,102.49,102.525,1104200000.0
2008-10-07 17:00:00,102.525,102.565,102.505,102.535,839500000.0
2008-10-07 17:01:00,102.535,102.555,102.485,102.505,911400000.0
2008-10-07 17:02:00,102.51,102.53,102.505,102.525,411700000.0
2008-10-07 17:03:00,102.525,102.53,102.47,102.47,575000000.0
2008-10-07 17:04:00,102.47,102.475,102.435,102.47,459500000.0
2008-10-07 17:05:00,102.475,102.52,102.46,102.46,717200000.0
2008-10-07 17:06:00,102.46,102.48,102.42,102.42,990000000.0
2008-10-07 17:07:00,102.42,102.5,102.39,102.435,956800000.0
2008-10-07 17:08:00,102.45,102.455,102.37,102.42,1069099994.0
2008-10-07 17:09:00,102.42,102.515,102.395,102.5,995799999.0
2008-10-07 17:10:00,102.5,102.51,102.46,102.47,761500000.0
2008-10-07 17:11:00,102.465,102.48,102.38,102.39,723200000.0
2008-10-07 17:12:00,102.39,102.41,102.355,102.37,983099999.0
2008-10-07 17:13:00,102.37,102.415,102.31,102.415,1025900001.0
2008-10-07 17:14:00,102.415,102.475,102.385,102.475,1334200002.0
2008-10-07 17:15:00,102.475,102.475,102.325,102.335,1093800000.0
2008-10-07 17:16:00,102.33,102.39,102.31,102.355,909300000.0
2008-10-07 17:17:00,102.355,102.375,102.31,102.36,715600000.0
2008-10-07 17:18:00,102.355,102.365,102.31,102.325,396200000.0
2008-10-07 17:19:00,102.325,102.365,102.295,102.35,586100000.0
2008-10-07 17:20:00,102.35,102.35,102.275,102.315,414000000.0
2008-10-07 17:21:00,102.31,102.415,102.305,102.375,1207400002.0
2008-10-07 17:22:00,102.375,102.375,102.32,102.345,1181999999.0
2008-10-07 17:23:00,102.34,102.365,102.31,102.345,1008100000.0
2008-10-07 17:24:00,102.345,102.42,102.33,102.39,1154100000.0
2008-10-07 17:25:00,102.39,102.43,102.36,102.43,800200002.0
2008-10-07 17:26:00,102.415,102.43,102.385,102.425,789600000.0
2008-10-07 17:27:00,102.425,102.45,102.42,102.425,690900000.0
2008-10-07 17:28:00,102.43,102.52,102.415,102.51,677000000.0
2008-10-07 17:29:00,102.51,102.52,102.45,102.46,644599998.0
2008-10-07 17:30:00,102.46,102.51,102.45,102.505,473200000.0
2008-10-07 17:31:00,102.505,102.52,102.47,102.475,655310029.0
2008-10-07 17:32:00,102.48,102.48,102.395,102.425,849200000.0
2008-10-07 17:33:00,102.425,102.425,102.375,102.405,892000000.0
2008-10-07 17:34:00,102.405,102.43,102.385,102.395,792600000.0
2008-10-07 17:35:00,102.395,102.41,102.345,102.39,1018399999.0
2008-10-07 17:36:00,102.39,102.445,102.39,102.42,858399999.0
2008-10-07 17:37:00,102.415,102.46,102.4,102.405,1158100000.0
2008-10-07 17:38:00,102.405,102.405,102.355,102.365,621500000.0
2008-10-07 17:39:00,102.365,102.42,102.35,102.41,697500001.0
2008-10-07 17:40:00,102.41,102.41,102.36,102.365,855899997.0
2008-10-07 17:41:00,102.365,102.37,102.32,102.36,820199999.0
2008-10-07 17:42:00,102.365,102.37,102.305,102.365,652000000.0
2008-10-07 17:43:00,102.37,102.45,102.37,102.41,384999999.0
2008-10-07 17:44:00,102.41,102.45,102.405,102.45,696200000.0
2008-10-07 17:45:00,102.45,102.47,102.405,102.45,940400000.0
2008-10-07 17:46:00,102.45,102.47,102.395,102.425,970000000.0
2008-10-07 17:47:00,102.425,102.46,102.415,102.445,667199999.0
2008-10-07 17:48:00,102.445,102.49,102.445,102.47,796600000.0
2008-10-07 17:49:00,102.47,102.48,102.41,102.41,740600000.0
2008-10-07 17:50:00,102.41,102.41,102.35,102.39,1086600000.0
2008-10-07 17:51:00,102.39,102.395,102.365,102.375,773800001.0
2008-10-07 17:52:00,102.37,102.37,102.32,102.345,1029999998.0
2008-10-07 17:53:00,102.345,102.365,102.325,102.36,1000500000.0
2008-10-07 17:54:00,102.36,102.395,102.36,102.385,1077800003.0
2008-10-07 17:55:00,102.385,102.385,102.355,102.385,921600001.0
2008-10-07 17:56:00,102.385,102.39,102.33,102.34,1084200000.0
2008-10-07 17:57:00,102.34,102.36,102.32,102.32,1150199999.0
2008-10-07 17:58:00,102.325,102.33,102.265,102.32,1037000000.0
2008-10-07 17:59:00,102.315,102.32,102.275,102.3,871100000.0
2008-10-07 18:00:00,102.3,102.305,102.2,102.22,1305099998.0
2008-10-07 18:01:00,102.22,102.225,102.17,102.21,859799999.0
2008-10-07 18:02:00,102.205,102.24,102.19,102.22,916700000.0
2008-10-07 18:03:00,102.23,102.255,102.205,102.22,832600000.0
2008-10-07 18:04:00,102.22,102.23,102.17,102.185,767599999.0
2008-10-07 18:05:00,102.19,102.265,102.19,102.25,860399999.0
2008-10-07 18:06:00,102.25,102.265,102.24,102.24,750100000.0
2008-10-07 18:07:00,102.24,102.24,102.145,102.145,488399999.0
2008-10-07 18:08:00,102.145,102.165,102.1,102.12,969599999.0
2008-10-07 18:09:00,102.125,102.135,102.12,102.125,655900000.0
2008-10-07 18:10:00,102.125,102.135,102.1,102.135,640300000.0
2008-10-07 18:11:00,102.13,102.14,102.115,102.135,617200000.0
2008-10-07 18:12:00,102.135,102.165,102.125,102.155,614600000.0
2008-10-07 18:13:00,102.155,102.155,102.13,102.145,1060300000.0
2008-10-07 18:14:00,102.145,102.175,102.14,102.15,530400000.0
2008-10-07 18:15:00,102.155,102.18,102.155,102.17,671700000.0
2008-10-07 18:16:00,102.17,102.17,102.14,102.155,629299999.0
2008-10-07 18:17:00,102.155,102.2,102.15,102.18,926099998.0
2008-10-07 18:18:00,102.18,102.21,102.18,102.21,726999999.0
2008-10-07 18:19:00,102.215,102.26,102.215,102.26,842300001.0
2008-10-07 18:20:00,102.26,102.295,102.26,102.27,345000001.0
2008-10-07 18:21:00,102.27,102.27,102.185,102.195,519800000.0
2008-10-07 18:22:00,102.195,102.23,102.175,102.185,568600000.0
2008-10-07 18:23:00,102.19,102.22,102.18,102.2,601200000.0
2008-10-07 18:24:00,102.2,102.2,102.16,102.16,374000000.0
2008-10-07 18:25:00,102.165,102.165,102.12,102.13,692100001.0
2008-10-07 18:26:00,102.13,102.15,102.13,102.13,193800000.0
2008-10-07 18:27:00,102.13,102.14,102.1,102.115,813699992.0
2008-10-07 18:28:00,102.115,102.125,102.005,102.01,1041900000.0
2008-10-07 18:29:00,102.01,102.07,102.005,102.05,685700000.0
2008-10-07 18:30:00,102.05,102.11,102.05,102.105,476600000.0
2008-10-07 18:31:00,102.105,102.14,102.105,102.135,483200000.0
2008-10-07 18:32:00,102.13,102.135,102.055,102.065,821000000.0
2008-10-07 18:33:00,102.07,102.095,102.055,102.055,613100000.0
2008-10-07 18:34:00,102.055,102.06,102.035,102.04,327600000.0
2008-10-07 18:35:00,102.04,102.05,102.005,102.04,689400000.0
2008-10-07 18:36:00,102.04,102.05,102.015,102.04,432000000.0
2008-10-07 18:37:00,102.04,102.05,102.035,102.04,510699999.0
2008-10-07 18:38:00,102.04,102.08,101.92,101.92,948799998.0
2008-10-07 18:39:00,101.92,102.035,101.87,102.01,738000000.0
2008-10-07 18:40:00,102.01,102.115,102.0,102.1,871900000.0
2008-10-07 18:41:00,102.095,102.12,102.075,102.085,560200000.0
2008-10-07 18:42:00,102.085,102.145,102.08,102.14,692900000.0
2008-10-07 18:43:00,102.14,102.155,102.12,102.14,646800000.0
2008-10-07 18:44:00,102.135,102.135,102.095,102.1,696300002.0
2008-10-07 18:45:00,102.1,102.12,102.02,102.03,952300000.0
2008-10-07 18:46:00,102.025,102.045,101.945,101.945,955599999.0
2008-10-07 18:47:00,101.945,102.045,101.945,102.0,1092399998.0
2008-10-07 18:48:00,102.0,102.045,101.965,101.965,674999999.0
2008-10-07 18:49:00,101.965,101.985,101.94,101.955,715299999.0
2008-10-07 18:50:00,101.955,101.98,101.94,101.97,737399999.0
2008-10-07 18:51:00,101.97,101.97,101.92,101.945,521300000.0
2008-10-07 18:52:00,101.95,101.99,101.94,101.99,614400005.0
2008-10-07 18:53:00,101.99,102.015,101.93,101.935,454900000.0
2008-10-07 18:54:00,101.94,101.945,101.91,101.93,476900001.0
2008-10-07 18:55:00,101.935,101.985,101.935,101.97,481000000.0
2008-10-07 18:56:00,101.975,101.995,101.96,101.99,261900000.0
2008-10-07 18:57:00,101.99,102.0,101.965,101.975,404800000.0
2008-10-07 18:58:00,101.975,102.04,101.97,102.035,585600001.0
2008-10-07 18:59:00,102.03,102.035,101.915,101.915,873200001.0
2008-10-07 19:00:00,101.915,101.97,101.89,101.945,1108500002.0
2008-10-07 19:01:00,101.95,101.97,101.93,101.95,645500000.0
2008-10-07 19:02:00,101.945,102.01,101.945,102.01,302900000.0
2008-10-07 19:03:00,102.01,102.03,101.98,101.98,610099999.0
2008-10-07 19:04:00,101.97,101.99,101.955,101.975,439400000.0
2008-10-07 19:05:00,101.975,102.03,101.975,102.015,387700000.0
2008-10-07 19:06:00,102.01,102.025,101.98,102.025,464500001.0
2008-10-07 19:07:00,102.025,102.075,101.945,102.01,852900001.0
2008-10-07 19:08:00,102.005,102.06,101.95,102.06,1106000004.0
2008-10-07 19:09:00,102.07,102.1,102.025,102.085,933100002.0
2008-10-07 19:10:00,102.09,102.175,102.085,102.16,862100001.0
2008-10-07 19:11:00,102.16,102.245,102.14,102.23,888800000.0
2008-10-07 19:12:00,102.235,102.26,102.22,102.25,631600000.0
2008-10-07 19:13:00,102.25,102.26,102.15,102.16,624500001.0
2008-10-07 19:14:00,102.16,102.17,102.145,102.165,635800001.0
2008-10-07 19:15:00,102.165,102.165,102.02,102.02,479800000.0
2008-10-07 19:16:00,102.01,102.085,101.995,102.015,855200000.0
2008-10-07 19:17:00,102.015,102.07,102.005,102.03,844900000.0
2008-10-07 19:18:00,102.03,102.17,102.03,102.09,661399999.0
2008-10-07 19:19:00,102.095,102.15,102.09,102.1,582500000.0
2008-10-07 19:20:00,102.1,102.18,102.065,102.065,1030800000.0
2008-10-07 19:21:00,102.085,102.115,101.955,101.975,1159100000.0
2008-10-07 19:22:00,101.975,101.975,101.905,101.93,1071000000.0
2008-10-07 19:23:00,101.93,101.995,101.93,101.98,696900000.0
2008-10-07 19:24:00,101.98,102.08,101.955,102.065,784200000.0
2008-10-07 19:25:00,102.07,102.075,102.01,102.01,753100000.0
2008-10-07 19:26:00,102.015,102.015,101.915,102.0,791200000.0
2008-10-07 19:27:00,102.0,102.0,101.91,101.91,834900001.0
2008-10-07 19:28:00,101.91,101.93,101.85,101.865,864499999.0
2008-10-07 19:29:00,101.865,101.88,101.775,101.855,863700001.0
2008-10-07 19:30:00,101.85,101.9,101.845,101.88,811200001.0
2008-10-07 19:31:00,101.87,101.885,101.68,101.68,959300000.0
2008-10-07 19:32:00,101.695,101.72,101.605,101.7,1027800003.0
2008-10-07 19:33:00,101.705,101.76,101.705,101.755,496800000.0
2008-10-07 19:34:00,101.755,101.81,101.75,101.79,608400000.0
2008-10-07 19:35:00,101.79,101.86,101.77,101.85,876800000.0
2008-10-07 19:36:00,101.85,101.895,101.845,101.855,831599999.0
2008-10-07 19:37:00,101.855,101.86,101.84,101.845,586600000.0
2008-10-07 19:38:00,101.845,101.87,101.825,101.865,622200000.0
2008-10-07 19:39:00,101.865,101.88,101.855,101.865,569800000.0
2008-10-07 19:40:00,101.87,101.89,101.84,101.84,569500000.0
2008-10-07 19:41:00,101.85,101.87,101.835,101.845,344600001.0
2008-10-07 19:42:00,101.84,101.885,101.835,101.88,535200000.0
2008-10-07 19:43:00,101.88,101.885,101.84,101.845,356600000.0
2008-10-07 19:44:00,101.845,101.845,101.78,101.78,796600000.0
2008-10-07 19:45:00,101.78,101.79,101.73,101.73,746000003.0
2008-10-07 19:46:00,101.73,101.78,101.7,101.74,735800000.0
2008-10-07 19:47:00,101.74,101.745,101.66,101.67,742000002.0
2008-10-07 19:48:00,101.67,101.685,101.635,101.65,861300001.0
2008-10-07 19:49:00,101.65,101.65,101.6,101.62,811800000.0
2008-10-07 19:50:00,101.605,101.665,101.6,101.63,1141600001.0
2008-10-07 19:51:00,101.63,101.79,101.63,101.755,1169200000.0
2008-10-07 19:52:00,101.75,101.78,101.725,101.78,802000000.0
2008-10-07 19:53:00,101.78,101.86,101.75,101.77,993400001.0
2008-10-07 19:54:00,101.765,101.765,101.7,101.755,950000000.0
2008-10-07 19:55:00,101.76,101.79,101.72,101.73,967299998.0
2008-10-07 19:56:00,101.73,101.77,101.715,101.725,810499999.0
2008-10-07 19:57:00,101.73,101.73,101.675,101.69,716499995.0
2008-10-07 19:58:00,101.69,101.72,101.69,101.71,346900000.0
2008-10-07 19:59:00,101.71,101.77,101.7,101.735,773599991.0
2008-10-07 20:00:00,101.735,101.805,101.72,101.765,1169500003.0
2008-10-07 20:01:00,101.765,101.82,101.72,101.82,968700002.0
2008-10-07 20:02:00,101.82,101.87,101.805,101.81,1019100003.0
2008-10-07 20:03:00,101.81,101.81,101.77,101.77,919600000.0
2008-10-07 20:04:00,101.77,101.77,101.68,101.705,811900000.0
2008-10-07 20:05:00,101.705,101.74,101.67,101.67,761100001.0
2008-10-07 20:06:00,101.67,101.73,101.655,101.715,1132000001.0
2008-10-07 20:07:00,101.71,101.815,101.695,101.725,728100005.0
2008-10-07 20:08:00,101.73,101.77,101.715,101.735,722000000.0
2008-10-07 20:09:00,101.74,101.83,101.72,101.82,973600000.0
2008-10-07 20:10:00,101.82,101.82,101.75,101.795,1147800003.0
2008-10-07 20:11:00,101.79,101.83,101.725,101.73,530400001.0
2008-10-07 20:12:00,101.73,101.73,101.65,101.685,977600000.0
2008-10-07 20:13:00,101.685,101.72,101.645,101.65,1023199999.0
2008-10-07 20:14:00,101.65,101.865,101.625,101.795,996399997.0
2008-10-07 20:15:00,101.8,101.835,101.735,101.785,1127000000.0
2008-10-07 20:16:00,101.785,101.805,101.7,101.775,1105400000.0
2008-10-07 20:17:00,101.77,101.835,101.745,101.83,1146300000.0
2008-10-07 20:18:00,101.83,102.05,101.81,102.005,1336200000.0
2008-10-07 20:19:00,102.005,102.01,101.85,101.91,1036600000.0
2008-10-07 20:20:00,101.905,102.06,101.905,102.0,886200000.0
2008-10-07 20:21:00,102.025,102.03,101.92,101.945,1024699998.0
2008-10-07 20:22:00,101.92,101.97,101.845,101.895,869300000.0
2008-10-07 20:23:00,101.895,101.945,101.835,101.84,1045100000.0
2008-10-07 20:24:00,101.84,101.86,101.82,101.845,855600001.0
2008-10-07 20:25:00,101.84,101.885,101.835,101.84,653700000.0
2008-10-07 20:26:00,101.84,101.84,101.785,101.785,592500002.0
2008-10-07 20:27:00,101.79,101.82,101.785,101.795,541400000.0
2008-10-07 20:28:00,101.795,101.81,101.75,101.8,410600000.0
2008-10-07 20:29:00,101.8,101.925,101.8,101.925,664600001.0
2008-10-07 20:30:00,101.925,102.065,101.915,102.06,1064900000.0
2008-10-07 20:31:00,102.06,102.085,102.035,102.045,1241700004.0
2008-10-07 20:32:00,102.04,102.045,102.0,102.01,791100000.0
2008-10-07 20:33:00,102.01,102.045,101.99,102.02,698700001.0
2008-10-07 20:34:00,102.02,102.03,101.935,101.935,937800004.0
2008-10-07 20:35:00,101.935,102.035,101.93,102.0,925200000.0
2008-10-07 20:36:00,102.0,102.0,101.95,101.98,722900004.0
2008-10-07 20:37:00,101.995,102.035,101.985,102.015,626099999.0
2008-10-07 20:38:00,102.015,102.03,101.96,101.99,753100000.0
2008-10-07 20:39:00,101.99,102.005,101.955,101.98,684400002.0
2008-10-07 20:40:00,101.98,102.03,101.975,102.01,992600000.0
2008-10-07 20:41:00,102.005,102.005,101.94,101.945,937600000.0
2008-10-07 20:42:00,101.945,101.95,101.905,101.93,952900001.0
2008-10-07 20:43:00,101.925,101.93,101.87,101.87,577400002.0
2008-10-07 20:44:00,101.87,101.92,101.86,101.91,535800002.0
2008-10-07 20:45:00,101.91,101.97,101.9,101.935,925599999.0
2008-10-07 20:46:00,101.93,101.93,101.9,101.905,353299998.0
2008-10-07 20:47:00,101.905,101.905,101.82,101.85,1017700000.0
2008-10-07 20:48:00,101.85,101.945,101.85,101.93,967500001.0
2008-10-07 20:49:00,101.93,101.945,101.88,101.9,1147200002.0
2008-10-07 20:50:00,101.9,101.9,101.85,101.86,905600004.0
2008-10-07 20:51:00,101.86,101.86,101.795,101.85,850099996.0
2008-10-07 20:52:00,101.845,101.905,101.775,101.825,1068899993.0
2008-10-07 20:53:00,101.83,101.845,101.81,101.83,852600002.0
2008-10-07 20:54:00,101.835,101.835,101.775,101.83,871100000.0
2008-10-07 20:55:00,101.83,101.86,101.795,101.8,849100000.0
2008-10-07 20:56:00,101.8,101.845,101.755,101.78,906000000.0
2008-10-07 20:57:00,101.78,101.82,101.75,101.775,1021900000.0
2008-10-07 20:58:00,101.775,101.82,101.77,101.795,749600000.0
2008-10-07 20:59:00,101.795,101.8,101.76,101.79,509799995.0
2008-10-07 21:00:00,101.795,101.805,101.715,101.715,415900001.0
2008-10-07 21:01:00,101.72,101.815,101.66,101.8,1312999996.0
2008-10-07 21:02:00,101.8,101.805,101.7,101.715,924100001.0
2008-10-07 21:03:00,101.715,101.805,101.685,101.685,905200000.0
2008-10-07 21:04:00,101.68,101.725,101.67,101.685,802200001.0
2008-10-07 21:05:00,101.685,101.705,101.665,101.695,723400000.0
2008-10-07 21:06:00,101.695,101.705,101.685,101.7,291800000.0
2008-10-07 21:07:00,101.7,101.7,101.65,101.67,941399998.0
2008-10-07 21:08:00,101.675,101.715,101.67,101.68,465300000.0
2008-10-07 21:09:00,101.685,101.73,101.67,101.69,410400000.0
2008-10-07 21:10:00,101.69,101.7,101.685,101.7,277400000.0
2008-10-07 21:11:00,101.705,101.79,101.705,101.79,695199998.0
2008-10-07 21:12:00,101.79,101.8,101.74,101.755,586500008.0
2008-10-07 21:13:00,101.765,101.775,101.735,101.755,396700000.0
2008-10-07 21:14:00,101.75,101.755,101.71,101.72,478200001.0
2008-10-07 21:15:00,101.72,101.775,101.71,101.775,352300000.0
2008-10-07 21:16:00,101.765,101.77,101.675,101.675,893700001.0
2008-10-07 21:17:00,101.685,101.72,101.67,101.68,751899999.0
2008-10-07 21:18:00,101.665,101.715,101.635,101.69,881700000.0
2008-10-07 21:19:00,101.685,101.72,101.645,101.685,664000000.0
2008-10-07 21:20:00,101.695,101.715,101.68,101.695,901000001.0
2008-10-07 21:21:00,101.69,101.69,101.665,101.665,600400000.0
2008-10-07 21:22:00,101.67,101.695,101.66,101.67,593400000.0
2008-10-07 21:23:00,101.675,101.705,101.63,101.645,695200000.0
2008-10-07 21:24:00,101.645,101.645,101.595,101.595,847500003.0
2008-10-07 21:25:00,101.6,101.6,101.575,101.585,922200000.0
2008-10-07 21:26:00,101.58,101.605,101.545,101.605,961500000.0
2008-10-07 21:27:00,101.605,101.65,101.58,101.635,930800003.0
2008-10-07 21:28:00,101.64,101.645,101.595,101.61,523700000.0
2008-10-07 21:29:00,101.61,101.61,101.555,101.58,687900000.0
2008-10-07 21:30:00,101.58,101.595,101.52,101.54,1143500004.0
2008-10-07 21:31:00,101.535,101.61,101.535,101.595,880000000.0
2008-10-07 21:32:00,101.595,101.615,101.54,101.545,911900000.0
2008-10-07 21:33:00,101.55,101.56,101.54,101.545,541200002.0
2008-10-07 21:34:00,101.545,101.56,101.5,101.52,807100000.0
2008-10-07 21:35:00,101.515,101.52,101.43,101.43,1034600001.0
2008-10-07 21:36:00,101.43,101.455,101.415,101.44,1322399992.0
2008-10-07 21:37:00,101.44,101.44,101.355,101.42,1162000000.0
2008-10-07 21:38:00,101.42,101.43,101.355,101.38,881200000.0
2008-10-07 21:39:00,101.38,101.395,101.35,101.355,924199999.0
2008-10-07 21:40:00,101.355,101.355,101.315,101.32,853800000.0
2008-10-07 21:41:00,101.315,101.345,101.3,101.305,440300000.0
2008-10-07 21:42:00,101.305,101.375,101.3,101.375,735500000.0
2008-10-07 21:43:00,101.375,101.4,101.37,101.37,443600000.0
2008-10-07 21:44:00,101.37,101.37,101.33,101.33,688400000.0
2008-10-07 21:45:00,101.33,101.33,101.29,101.3,906600000.0
2008-10-07 21:46:00,101.3,101.31,101.285,101.295,1258899999.0
2008-10-07 21:47:00,101.295,101.295,101.22,101.275,1101300000.0
2008-10-07 21:48:00,101.28,101.3,101.205,101.21,1145500000.0
2008-10-07 21:49:00,101.21,101.21,101.115,101.135,1355499999.0
2008-10-07 21:50:00,101.14,101.14,101.095,101.11,920400000.0
2008-10-07 21:51:00,101.11,101.145,101.08,101.09,905300000.0
2008-10-07 21:52:00,101.09,101.11,101.07,101.105,660800000.0
2008-10-07 21:53:00,101.105,101.22,101.105,101.22,1217700000.0
2008-10-07 21:54:00,101.22,101.23,101.18,101.215,853699998.0
2008-10-07 21:55:00,101.21,101.23,101.2,101.225,471100000.0
2008-10-07 21:56:00,101.22,101.285,101.22,101.27,716600000.0
2008-10-07 21:57:00,101.27,101.28,101.24,101.275,637199999.0
2008-10-07 21:58:00,101.275,101.33,101.275,101.32,528200001.0
2008-10-07 21:59:00,101.32,101.32,101.26,101.305,826200000.0
2008-10-07 22:00:00,101.3,101.32,101.285,101.285,507600001.0
2008-10-07 22:01:00,101.285,101.285,101.24,101.255,567900000.0
2008-10-07 22:02:00,101.26,101.26,101.215,101.23,513400000.0
2008-10-07 22:03:00,101.23,101.26,101.22,101.24,580000000.0
2008-10-07 22:04:00,101.24,101.24,101.215,101.23,435700000.0
2008-10-07 22:05:00,101.23,101.3,101.22,101.285,836300001.0
2008-10-07 22:06:00,101.28,101.29,101.255,101.275,462100000.0
2008-10-07 22:07:00,101.27,101.29,101.26,101.29,190300000.0
2008-10-07 22:08:00,101.285,101.285,101.24,101.27,214400000.0
2008-10-07 22:09:00,101.275,101.33,101.275,101.33,308000000.0
2008-10-07 22:10:00,101.33,101.335,101.305,101.31,117000000.0
2008-10-07 22:11:00,101.31,101.33,101.295,101.33,308400000.0
2008-10-07 22:12:00,101.335,101.435,101.33,101.405,580199997.0
2008-10-07 22:13:00,101.4,101.42,101.395,101.42,458600002.0
2008-10-07 22:14:00,101.42,101.425,101.39,101.4,473499999.0
2008-10-07 22:15:00,101.405,101.42,101.39,101.4,605500000.0
2008-10-07 22:16:00,101.4,101.43,101.395,101.41,576500000.0
2008-10-07 22:17:00,101.41,101.495,101.39,101.42,929200004.0
2008-10-07 22:18:00,101.42,101.45,101.4,101.43,517499999.0
2008-10-07 22:19:00,101.435,101.44,101.355,101.375,420699998.0
2008-10-07 22:20:00,101.38,101.44,101.38,101.41,164200000.0
2008-10-07 22:21:00,101.41,101.415,101.385,101.385,562300005.0
2008-10-07 22:22:00,101.38,101.385,101.315,101.34,971699995.0
2008-10-07 22:23:00,101.35,101.395,101.34,101.365,290400001.0
2008-10-07 22:24:00,101.38,101.39,101.355,101.39,238900001.0
2008-10-07 22:25:00,101.39,101.39,101.36,101.36,364000009.0
2008-10-07 22:26:00,101.36,101.375,101.33,101.34,484000008.0
2008-10-07 22:27:00,101.34,101.34,101.265,101.28,541300000.0
2008-10-07 22:28:00,101.28,101.29,101.255,101.285,386400000.0
2008-10-07 22:29:00,101.285,101.345,101.285,101.34,292999999.0
2008-10-07 22:30:00,101.34,101.35,101.335,101.34,203700000.0
2008-10-07 22:31:00,101.34,101.35,101.315,101.34,656699998.0
2008-10-07 22:32:00,101.35,101.42,101.345,101.415,581600000.0
2008-10-07 22:33:00,101.415,101.43,101.41,101.415,575600000.0
2008-10-07 22:34:00,101.415,101.43,101.405,101.425,391700001.0
2008-10-07 22:35:00,101.425,101.435,101.415,101.425,417700002.0
2008-10-07 22:36:00,101.425,101.435,101.37,101.38,608699993.0
2008-10-07 22:37:00,101.38,101.38,101.33,101.37,462899998.0
2008-10-07 22:38:00,101.37,101.395,101.37,101.395,222000000.0
2008-10-07 22:39:00,101.405,101.42,101.4,101.415,325300000.0
2008-10-07 22:40:00,101.415,101.415,101.375,101.4,805600002.0
2008-10-07 22:41:00,101.395,101.4,101.39,101.395,724200001.0
2008-10-07 22:42:00,101.39,101.395,101.38,101.39,416000005.0
2008-10-07 22:43:00,101.385,101.385,101.375,101.385,306000003.0
2008-10-07 22:44:00,101.385,101.415,101.385,101.395,206000000.0
2008-10-07 22:45:00,101.395,101.44,101.395,101.44,412600000.0
2008-10-07 22:46:00,101.44,101.445,101.41,101.42,401000001.0
2008-10-07 22:47:00,101.42,101.445,101.42,101.44,886600000.0
2008-10-07 22:48:00,101.44,101.455,101.43,101.45,419000002.0
2008-10-07 22:49:00,101.455,101.455,101.43,101.44,477100000.0
2008-10-07 22:50:00,101.44,101.485,101.44,101.485,300600000.0
2008-10-07 22:51:00,101.49,101.49,101.465,101.48,220800000.0
2008-10-07 22:52:00,101.48,101.495,101.48,101.495,192000000.0
2008-10-07 22:53:00,101.495,101.515,101.48,101.505,403800001.0
2008-10-07 22:54:00,101.505,101.52,101.485,101.505,416400000.0
2008-10-07 22:55:00,101.505,101.525,101.48,101.525,443999998.0
2008-10-07 22:56:00,101.53,101.53,101.46,101.505,429200000.0
2008-10-07 22:57:00,101.505,101.51,101.48,101.495,202800000.0
2008-10-07 22:58:00,101.49,101.51,101.455,101.495,350000000.0
2008-10-07 22:59:00,101.5,101.52,101.46,101.46,257800000.0
2008-10-07 23:00:00,101.455,101.465,101.435,101.445,38600000.0
2008-10-07 23:01:00,101.43,101.435,101.43,101.435,22500000.0
2008-10-07 23:02:00,101.435,101.46,101.43,101.46,52500000.0
2008-10-07 23:03:00,101.46,101.46,101.41,101.425,125300000.0
2008-10-07 23:04:00,101.43,101.43,101.43,101.43,16300000.0
2008-10-07 23:05:00,101.43,101.495,101.43,101.47,103300000.0
2008-10-07 23:06:00,101.5,101.52,101.42,101.43,1042299993.0
2008-10-07 23:07:00,101.43,101.46,101.42,101.455,1042299993.0
2008-10-07 23:08:00,101.445,101.455,101.43,101.435,427499998.0
2008-10-07 23:09:00,101.44,101.445,101.43,101.44,381699997.0
2008-10-07 23:10:00,101.43,101.44,101.31,101.31,333100002.0
2008-10-07 23:11:00,101.33,101.34,101.29,101.31,333100002.0
2008-10-07 23:12:00,101.305,101.31,101.26,101.26,738699990.0
2008-10-07 23:13:00,101.27,101.27,101.18,101.205,1025600002.0
2008-10-07 23:14:00,101.2,101.225,101.19,101.21,141200000.0
2008-10-07 23:15:00,101.21,101.24,101.21,101.24,112200000.0
2008-10-07 23:16:00,101.235,101.275,101.235,101.265,147000000.0
2008-10-07 23:17:00,101.265,101.31,101.265,101.31,219700000.0
2008-10-07 23:18:00,101.31,101.325,101.275,101.305,440800000.0
2008-10-07 23:19:00,101.31,101.325,101.3,101.32,468400000.0
2008-10-07 23:20:00,101.32,101.32,101.3,101.32,266400000.0
2008-10-07 23:21:00,101.315,101.325,101.31,101.325,158400000.0
2008-10-07 23:22:00,101.33,101.34,101.325,101.33,177699999.0
2008-10-07 23:23:00,101.33,101.345,101.33,101.335,116599999.0
2008-10-07 23:24:00,101.35,101.35,101.33,101.335,293699998.0
2008-10-07 23:25:00,101.335,101.35,101.335,101.35,80700000.0
2008-10-07 23:26:00,101.345,101.35,101.345,101.35,28200000.0
2008-10-07 23:27:00,101.345,101.345,101.335,101.335,41700000.0
2008-10-07 23:28:00,101.34,101.345,101.315,101.33,371600000.0
2008-10-07 23:29:00,101.33,101.335,101.33,101.335,110200000.0
2008-10-07 23:30:00,101.325,101.335,101.29,101.31,1399000042.0
2008-10-07 23:31:00,101.32,101.33,101.24,101.32,764300000.0
2008-10-07 23:32:00,101.295,101.295,101.2,101.255,764300000.0
2008-10-07 23:33:00,101.24,101.245,101.24,101.245,198899999.0
2008-10-07 23:34:00,101.25,101.255,101.24,101.25,210599999.0
2008-10-07 23:35:00,101.255,101.265,101.255,101.255,67900000.0
2008-10-07 23:36:00,101.255,101.295,101.255,101.27,269200000.0
2008-10-07 23:37:00,101.28,101.295,101.28,101.29,345000000.0
2008-10-07 23:38:00,101.29,101.29,101.25,101.25,364599992.0
2008-10-07 23:39:00,101.25,101.26,101.25,101.255,277899994.0
2008-10-07 23:40:00,101.255,101.355,101.25,101.355,707299997.0
2008-10-07 23:41:00,101.33,101.35,101.31,101.31,158800000.0
2008-10-07 23:42:00,101.31,101.355,101.3,101.35,80200000.0
2008-10-07 23:43:00,101.35,101.415,101.35,101.39,292100000.0
2008-10-07 23:44:00,101.39,101.415,101.39,101.415,49500000.0
2008-10-07 23:45:00,101.415,101.445,101.415,101.42,132900000.0
2008-10-07 23:46:00,101.42,101.55,101.42,101.525,201900000.0
2008-10-07 23:47:00,101.52,101.6,101.52,101.585,173600000.0
2008-10-07 23:48:00,101.59,101.695,101.58,101.695,292300000.0
2008-10-07 23:49:00,101.695,101.72,101.66,101.695,396800001.0
2008-10-07 23:50:00,101.695,101.695,101.6,101.625,755799982.0
2008-10-07 23:51:00,101.625,101.645,101.6,101.645,206499998.0
2008-10-07 23:52:00,101.64,101.65,101.595,101.595,280600000.0
2008-10-07 23:53:00,101.595,101.64,101.575,101.585,548699996.0
2008-10-07 23:54:00,101.585,101.6,101.57,101.59,122100000.0
2008-10-07 23:55:00,101.59,101.59,101.565,101.57,92600000.0
2008-10-07 23:56:00,101.57,101.57,101.52,101.525,197299999.0
2008-10-07 23:57:00,101.525,101.555,101.48,101.51,165500000.0
2008-10-07 23:58:00,101.52,101.53,101.515,101.515,82300000.0
2008-10-07 23:59:00,101.515,101.555,101.5,101.545,662999990.0
2008-10-08 00:00:00,101.545,101.635,101.54,101.635,238800000.0
2008-10-08 00:01:00,101.635,101.675,101.605,101.61,239800000.0
2008-10-08 00:02:00,101.61,101.61,101.58,101.58,227800000.0
2008-10-08 00:03:00,101.58,101.58,101.52,101.535,55900000.0
2008-10-08 00:04:00,101.55,101.595,101.54,101.59,96500000.0
2008-10-08 00:05:00,101.585,101.585,101.55,101.57,62200000.0
2008-10-08 00:06:00,101.57,101.57,101.515,101.515,62900000.0
2008-10-08 00:07:00,101.505,101.51,101.5,101.505,35700001.0
2008-10-08 00:08:00,101.505,101.515,101.45,101.465,601499993.0
2008-10-08 00:09:00,101.465,101.475,101.46,101.465,30800000.0
2008-10-08 00:10:00,101.465,101.465,101.37,101.37,199499999.0
2008-10-08 00:11:00,101.385,101.445,101.385,101.435,188800000.0
2008-10-08 00:12:00,101.44,101.45,101.395,101.445,111000000.0
2008-10-08 00:13:00,101.445,101.595,101.44,101.595,413300000.0
2008-10-08 00:14:00,101.6,101.63,101.545,101.56,491500000.0
2008-10-08 00:15:00,101.55,101.605,101.545,101.585,177900003.0
2008-10-08 00:16:00,101.6,101.615,101.595,101.6,89600000.0
2008-10-08 00:17:00,101.6,101.65,101.6,101.635,228300000.0
2008-10-08 00:18:00,101.635,101.655,101.635,101.635,30100000.0
2008-10-08 00:19:00,101.63,101.63,101.58,101.58,322099995.0
2008-10-08 00:20:00,101.58,101.58,101.58,101.58,103199996.0
2008-10-08 00:21:00,101.58,101.595,101.555,101.56,908399968.0
2008-10-08 00:22:00,101.56,101.56,101.42,101.49,289699999.0
2008-10-08 00:23:00,101.495,101.525,101.47,101.495,111200000.0
2008-10-08 00:24:00,101.495,101.56,101.495,101.52,363000002.0
2008-10-08 00:25:00,101.52,101.56,101.51,101.56,337800001.0
2008-10-08 00:26:00,101.54,101.55,101.52,101.55,91900002.0
2008-10-08 00:27:00,101.55,101.55,101.51,101.52,16500000.0
2008-10-08 00:28:00,101.52,101.535,101.52,101.535,194700000.0
2008-10-08 00:29:00,101.54,101.6,101.54,101.58,92900000.0
2008-10-08 00:30:00,101.59,101.61,101.59,101.59,169900004.0
2008-10-08 00:31:00,101.59,101.6,101.555,101.6,170600000.0
2008-10-08 00:32:00,101.6,101.6,101.59,101.59,147600000.0
2008-10-08 00:33:00,101.59,101.59,101.55,101.56,264300000.0
2008-10-08 00:34:00,101.56,101.57,101.56,101.57,126500003.0
2008-10-08 00:35:00,101.57,101.57,101.57,101.57,7800000.0
2008-10-08 00:36:00,101.57,101.58,101.56,101.58,50700000.0
2008-10-08 00:37:00,101.58,101.58,101.56,101.56,60600000.0
2008-10-08 00:38:00,101.56,101.56,101.535,101.54,64800000.0
2008-10-08 00:39:00,101.54,101.54,101.515,101.52,55100000.0
2008-10-08 00:40:00,101.52,101.53,101.48,101.49,100600000.0
2008-10-08 00:41:00,101.49,101.49,101.485,101.485,48600000.0
2008-10-08 00:42:00,101.485,101.545,101.48,101.49,249700000.0
2008-10-08 00:43:00,101.5,101.515,101.495,101.515,28800000.0
2008-10-08 00:44:00,101.515,101.545,101.515,101.515,163000000.0
2008-10-08 00:45:00,101.52,101.52,101.52,101.52,6600000.0
2008-10-08 00:46:00,101.52,101.52,101.515,101.515,26200000.0
2008-10-08 00:47:00,101.51,101.515,101.51,101.515,34900000.0
2008-10-08 00:48:00,101.515,101.54,101.47,101.48,156600000.0
2008-10-08 00:49:00,101.48,101.48,101.45,101.45,117600000.0
2008-10-08 00:50:00,101.46,101.46,101.425,101.46,360699999.0
2008-10-08 00:51:00,101.445,101.445,101.42,101.42,88800000.0
2008-10-08 00:52:00,101.42,101.42,101.42,101.42,5000000.0
2008-10-08 00:53:00,101.42,101.425,101.365,101.38,80100000.0
2008-10-08 00:54:00,101.38,101.4,101.36,101.4,439300000.0
2008-10-08 00:55:00,101.38,101.42,101.37,101.375,380900000.0
2008-10-08 00:56:00,101.39,101.45,101.375,101.44,288600000.0
2008-10-08 00:57:00,101.455,101.545,101.44,101.51,426600000.0
2008-10-08 00:58:00,101.51,101.525,101.505,101.51,101700000.0
2008-10-08 00:59:00,101.51,101.51,101.51,101.51,90000000.0
2008-10-08 01:00:00,101.51,101.51,101.445,101.445,98700000.0
2008-10-08 01:01:00,101.44,101.445,101.435,101.435,39600000.0
2008-10-08 01:02:00,101.43,101.435,101.43,101.43,74400000.0
2008-10-08 01:03:00,101.43,101.43,101.42,101.42,695800010.0
2008-10-08 01:04:00,101.42,101.495,101.42,101.495,520700008.0
2008-10-08 01:05:00,101.5,101.5,101.41,101.415,314400001.0
2008-10-08 01:06:00,101.415,101.415,101.395,101.395,197200000.0
2008-10-08 01:07:00,101.385,101.385,101.335,101.34,584299999.0
2008-10-08 01:08:00,101.34,101.34,101.27,101.275,391099993.0
2008-10-08 01:09:00,101.27,101.315,101.27,101.285,226700000.0
2008-10-08 01:10:00,101.285,101.42,101.265,101.38,431300000.0
2008-10-08 01:11:00,101.38,101.38,101.325,101.34,582800000.0
2008-10-08 01:12:00,101.34,101.375,101.33,101.375,265700000.0
2008-10-08 01:13:00,101.37,101.385,101.365,101.375,95600000.0
2008-10-08 01:14:00,101.375,101.38,101.32,101.335,187700000.0
2008-10-08 01:15:00,101.335,101.355,101.335,101.355,152500000.0
2008-10-08 01:16:00,101.355,101.37,101.345,101.365,90900000.0
2008-10-08 01:17:00,101.365,101.37,101.335,101.365,101599999.0
2008-10-08 01:18:00,101.37,101.37,101.335,101.365,192900000.0
2008-10-08 01:19:00,101.365,101.385,101.365,101.375,116300000.0
2008-10-08 01:20:00,101.375,101.385,101.315,101.325,234100000.0
2008-10-08 01:21:00,101.325,101.37,101.32,101.355,67100000.0
2008-10-08 01:22:00,101.365,101.38,101.355,101.38,61600000.0
2008-10-08 01:23:00,101.375,101.385,101.365,101.385,53400000.0
2008-10-08 01:24:00,101.39,101.39,101.37,101.38,95500000.0
2008-10-08 01:25:00,101.38,101.45,101.38,101.41,142400000.0
2008-10-08 01:26:00,101.41,101.455,101.41,101.455,298799999.0
2008-10-08 01:27:00,101.455,101.46,101.435,101.45,79900000.0
2008-10-08 01:28:00,101.465,101.485,101.445,101.475,267200000.0
2008-10-08 01:29:00,101.475,101.475,101.425,101.455,228500000.0
2008-10-08 01:30:00,101.455,101.585,101.455,101.49,627499995.0
2008-10-08 01:31:00,101.495,101.53,101.47,101.52,123100000.0
2008-10-08 01:32:00,101.52,101.52,101.51,101.515,117000000.0
2008-10-08 01:33:00,101.515,101.52,101.5,101.52,311999998.0
2008-10-08 01:34:00,101.515,101.515,101.455,101.47,345300000.0
2008-10-08 01:35:00,101.465,101.485,101.46,101.48,148300000.0
2008-10-08 01:36:00,101.48,101.48,101.425,101.445,122100000.0
2008-10-08 01:37:00,101.445,101.445,101.405,101.41,67600000.0
2008-10-08 01:38:00,101.415,101.43,101.39,101.39,77100000.0
2008-10-08 01:39:00,101.39,101.395,101.355,101.36,109300000.0
2008-10-08 01:40:00,101.375,101.38,101.325,101.36,177900000.0
2008-10-08 01:41:00,101.36,101.365,101.335,101.335,53100000.0
2008-10-08 01:42:00,101.34,101.35,101.33,101.335,45700000.0
2008-10-08 01:43:00,101.34,101.36,101.32,101.32,168200000.0
2008-10-08 01:44:00,101.32,101.335,101.32,101.325,372200000.0
2008-10-08 01:45:00,101.325,101.345,101.31,101.33,151000000.0
2008-10-08 01:46:00,101.33,101.36,101.325,101.325,96500000.0
2008-10-08 01:47:00,101.325,101.345,101.325,101.345,84100000.0
2008-10-08 01:48:00,101.345,101.385,101.335,101.375,244500000.0
2008-10-08 01:49:00,101.375,101.395,101.365,101.385,191700000.0
2008-10-08 01:50:00,101.39,101.4,101.375,101.39,190300000.0
2008-10-08 01:51:00,101.39,101.39,101.355,101.36,178900000.0
2008-10-08 01:52:00,101.36,101.365,101.32,101.32,142700000.0
2008-10-08 01:53:00,101.325,101.33,101.32,101.325,139100000.0
2008-10-08 01:54:00,101.33,101.33,101.22,101.23,226500000.0
2008-10-08 01:55:00,101.255,101.26,101.115,101.12,591799995.0
2008-10-08 01:56:00,101.125,101.15,101.095,101.115,276900000.0
2008-10-08 01:57:00,101.13,101.15,101.12,101.145,138400000.0
2008-10-08 01:58:00,101.145,101.26,101.13,101.255,256200000.0
2008-10-08 01:59:00,101.255,101.31,101.24,101.31,268300000.0
2008-10-08 02:00:00,101.305,101.305,101.235,101.24,134300000.0
2008-10-08 02:01:00,101.24,101.24,101.195,101.195,125100000.0
2008-10-08 02:02:00,101.2,101.235,101.16,101.235,166700000.0
2008-10-08 02:03:00,101.23,101.265,101.215,101.225,236400000.0
2008-10-08 02:04:00,101.225,101.245,101.18,101.22,292900000.0
2008-10-08 02:05:00,101.225,101.225,101.18,101.21,219400000.0
2008-10-08 02:06:00,101.215,101.29,101.21,101.285,233700000.0
2008-10-08 02:07:00,101.285,101.41,101.285,101.355,279000000.0
2008-10-08 02:08:00,101.355,101.37,101.335,101.365,139100000.0
2008-10-08 02:09:00,101.365,101.365,101.28,101.31,503999998.0
2008-10-08 02:10:00,101.31,101.36,101.305,101.31,249100000.0
2008-10-08 02:11:00,101.31,101.33,101.285,101.295,238100000.0
2008-10-08 02:12:00,101.29,101.335,101.285,101.31,142300000.0
2008-10-08 02:13:00,101.31,101.34,101.31,101.33,124000000.0
2008-10-08 02:14:00,101.33,101.36,101.31,101.355,167800000.0
2008-10-08 02:15:00,101.35,101.365,101.325,101.355,166300000.0
2008-10-08 02:16:00,101.355,101.355,101.345,101.355,50800000.0
2008-10-08 02:17:00,101.355,101.46,101.345,101.43,425600000.0
2008-10-08 02:18:00,101.43,101.475,101.375,101.41,559899996.0
2008-10-08 02:19:00,101.395,101.43,101.375,101.43,726099998.0
2008-10-08 02:20:00,101.43,101.46,101.425,101.44,269399999.0
2008-10-08 02:21:00,101.44,101.445,101.43,101.43,725599998.0
2008-10-08 02:22:00,101.43,101.435,101.405,101.41,1091699997.0
2008-10-08 02:23:00,101.42,101.42,101.385,101.405,370800000.0
2008-10-08 02:24:00,101.405,101.41,101.375,101.405,187400000.0
2008-10-08 02:25:00,101.405,101.425,101.375,101.395,439800000.0
2008-10-08 02:26:00,101.41,101.445,101.4,101.435,269500000.0
2008-10-08 02:27:00,101.44,101.47,101.44,101.47,206200000.0
2008-10-08 02:28:00,101.47,101.49,101.47,101.49,34000000.0
2008-10-08 02:29:00,101.49,101.575,101.47,101.575,208200000.0
2008-10-08 02:30:00,101.585,101.6,101.48,101.5,403200000.0
2008-10-08 02:31:00,101.505,101.52,101.495,101.515,54200000.0
2008-10-08 02:32:00,101.515,101.535,101.505,101.535,46300000.0
2008-10-08 02:33:00,101.535,101.545,101.525,101.545,35100000.0
2008-10-08 02:34:00,101.545,101.545,101.505,101.52,81000000.0
2008-10-08 02:35:00,101.52,101.52,101.49,101.5,50600000.0
2008-10-08 02:36:00,101.5,101.525,101.485,101.525,69600000.0
2008-10-08 02:37:00,101.525,101.535,101.505,101.525,130300000.0
2008-10-08 02:38:00,101.525,101.555,101.495,101.545,99500000.0
2008-10-08 02:39:00,101.545,101.55,101.515,101.52,111100000.0
2008-10-08 02:40:00,101.525,101.535,101.505,101.505,90600000.0
2008-10-08 02:41:00,101.51,101.515,101.49,101.505,274600000.0
2008-10-08 02:42:00,101.51,101.51,101.47,101.47,577700000.0
2008-10-08 02:43:00,101.47,101.525,101.45,101.49,815200001.0
2008-10-08 02:44:00,101.49,101.51,101.475,101.475,942400000.0
2008-10-08 02:45:00,101.48,101.52,101.48,101.5,488000000.0
2008-10-08 02:46:00,101.5,101.5,101.41,101.45,321900000.0
2008-10-08 02:47:00,101.46,101.51,101.44,101.445,477300001.0
2008-10-08 02:48:00,101.45,101.46,101.43,101.43,464300000.0
2008-10-08 02:49:00,101.435,101.445,101.41,101.44,597300000.0
2008-10-08 02:50:00,101.44,101.445,101.415,101.415,311300000.0
2008-10-08 02:51:00,101.42,101.45,101.42,101.43,322100000.0
2008-10-08 02:52:00,101.44,101.5,101.44,101.455,485900000.0
2008-10-08 02:53:00,101.455,101.525,101.455,101.525,416600000.0
2008-10-08 02:54:00,101.52,101.57,101.505,101.54,735800000.0
2008-10-08 02:55:00,101.54,101.55,101.44,101.475,437800000.0
2008-10-08 02:56:00,101.475,101.475,101.45,101.45,548700000.0
2008-10-08 02:57:00,101.45,101.45,101.41,101.41,968400000.0
2008-10-08 02:58:00,101.415,101.42,101.41,101.42,314200000.0
2008-10-08 02:59:00,101.42,101.445,101.415,101.44,561500002.0
2008-10-08 03:00:00,101.44,101.445,101.41,101.415,412400000.0
2008-10-08 03:01:00,101.415,101.42,101.39,101.415,204300000.0
2008-10-08 03:02:00,101.415,101.415,101.39,101.395,386600000.0
2008-10-08 03:03:00,101.395,101.395,101.335,101.36,514899999.0
2008-10-08 03:04:00,101.365,101.38,101.35,101.365,613900000.0
2008-10-08 03:05:00,101.365,101.435,101.365,101.43,688900001.0
2008-10-08 03:06:00,101.43,101.44,101.42,101.425,418500000.0
2008-10-08 03:07:00,101.43,101.435,101.4,101.43,222800000.0
2008-10-08 03:08:00,101.43,101.43,101.42,101.42,35300000.0
2008-10-08 03:09:00,101.42,101.42,101.34,101.35,611499998.0
2008-10-08 03:10:00,101.35,101.355,101.33,101.355,539700000.0
2008-10-08 03:11:00,101.355,101.36,101.34,101.34,702499993.0
2008-10-08 03:12:00,101.34,101.375,101.335,101.375,347200000.0
2008-10-08 03:13:00,101.375,101.375,101.35,101.375,516900000.0
2008-10-08 03:14:00,101.375,101.375,101.33,101.345,406600000.0
2008-10-08 03:15:00,101.345,101.395,101.345,101.38,178800000.0
2008-10-08 03:16:00,101.38,101.38,101.355,101.365,244300001.0
2008-10-08 03:17:00,101.365,101.365,101.305,101.34,474400001.0
2008-10-08 03:18:00,101.34,101.355,101.305,101.325,657099997.0
2008-10-08 03:19:00,101.325,101.355,101.325,101.34,139800000.0
2008-10-08 03:20:00,101.34,101.36,101.33,101.345,98600000.0
2008-10-08 03:21:00,101.345,101.37,101.34,101.36,157000001.0
2008-10-08 03:22:00,101.355,101.37,101.35,101.35,140000000.0
2008-10-08 03:23:00,101.35,101.435,101.35,101.42,639799998.0
2008-10-08 03:24:00,101.42,101.43,101.39,101.395,382800000.0
2008-10-08 03:25:00,101.395,101.42,101.38,101.42,280600001.0
2008-10-08 03:26:00,101.415,101.415,101.375,101.38,594400000.0
2008-10-08 03:27:00,101.38,101.385,101.335,101.335,513800004.0
2008-10-08 03:28:00,101.33,101.33,101.275,101.28,359000000.0
2008-10-08 03:29:00,101.28,101.335,101.28,101.33,577800000.0
2008-10-08 03:30:00,101.325,101.335,101.31,101.31,332000001.0
2008-10-08 03:31:00,101.315,101.315,101.215,101.26,520200000.0
2008-10-08 03:32:00,101.26,101.28,101.25,101.27,160600000.0
2008-10-08 03:33:00,101.27,101.3,101.27,101.3,177600000.0
2008-10-08 03:34:00,101.29,101.32,101.28,101.305,237800000.0
2008-10-08 03:35:00,101.305,101.305,101.275,101.285,203200000.0
2008-10-08 03:36:00,101.285,101.285,101.255,101.255,298400000.0
2008-10-08 03:37:00,101.25,101.25,101.205,101.235,192800000.0
2008-10-08 03:38:00,101.225,101.235,101.19,101.215,505200000.0
2008-10-08 03:39:00,101.215,101.225,101.1,101.105,903600000.0
2008-10-08 03:40:00,101.11,101.17,101.11,101.15,788400000.0
2008-10-08 03:41:00,101.155,101.16,101.125,101.14,253600000.0
2008-10-08 03:42:00,101.14,101.215,101.14,101.195,964400000.0
2008-10-08 03:43:00,101.195,101.2,101.165,101.17,537400000.0
2008-10-08 03:44:00,101.175,101.21,101.175,101.185,463200000.0
2008-10-08 03:45:00,101.185,101.19,101.155,101.165,423800000.0
2008-10-08 03:46:00,101.165,101.17,101.13,101.145,500800000.0
2008-10-08 03:47:00,101.145,101.235,101.125,101.145,679200001.0
2008-10-08 03:48:00,101.15,101.205,101.145,101.185,377000000.0
2008-10-08 03:49:00,101.185,101.215,101.185,101.21,273200000.0
2008-10-08 03:50:00,101.215,101.245,101.215,101.225,542999999.0
2008-10-08 03:51:00,101.225,101.23,101.21,101.215,284600000.0
2008-10-08 03:52:00,101.22,101.245,101.215,101.24,337300000.0
2008-10-08 03:53:00,101.24,101.315,101.24,101.285,706800000.0
2008-10-08 03:54:00,101.285,101.29,101.245,101.245,442600000.0
2008-10-08 03:55:00,101.245,101.245,101.23,101.24,297600000.0
2008-10-08 03:56:00,101.24,101.265,101.235,101.25,346200001.0
2008-10-08 03:57:00,101.25,101.26,101.235,101.25,707200000.0
2008-10-08 03:58:00,101.25,101.26,101.245,101.26,300199999.0
2008-10-08 03:59:00,101.26,101.27,101.255,101.265,632000000.0
2008-10-08 04:00:00,101.265,101.27,101.225,101.235,905799999.0
2008-10-08 04:01:00,101.235,101.25,101.225,101.25,625400000.0
2008-10-08 04:02:00,101.255,101.265,101.245,101.26,590600000.0
2008-10-08 04:03:00,101.27,101.295,101.22,101.22,704000000.0
2008-10-08 04:04:00,101.22,101.225,101.19,101.225,325600000.0
2008-10-08 04:05:00,101.225,101.245,101.21,101.225,708000000.0
2008-10-08 04:06:00,101.23,101.275,101.23,101.255,355000000.0
2008-10-08 04:07:00,101.25,101.265,101.245,101.265,132200000.0
2008-10-08 04:08:00,101.26,101.3,101.26,101.3,556000000.0
2008-10-08 04:09:00,101.295,101.295,101.27,101.275,168400000.0
2008-10-08 04:10:00,101.275,101.275,101.265,101.275,205400000.0
2008-10-08 04:11:00,101.275,101.285,101.26,101.28,230400000.0
2008-10-08 04:12:00,101.28,101.305,101.28,101.3,422199999.0
2008-10-08 04:13:00,101.305,101.305,101.295,101.295,577600000.0
2008-10-08 04:14:00,101.295,101.305,101.275,101.3,364200000.0
2008-10-08 04:15:00,101.305,101.305,101.255,101.265,290200000.0
2008-10-08 04:16:00,101.265,101.29,101.255,101.28,535600002.0
2008-10-08 04:17:00,101.28,101.29,101.26,101.26,77600000.0
2008-10-08 04:18:00,101.255,101.28,101.245,101.28,271600001.0
2008-10-08 04:19:00,101.28,101.28,101.25,101.25,44400000.0
2008-10-08 04:20:00,101.26,101.27,101.245,101.26,123400000.0
2008-10-08 04:21:00,101.265,101.28,101.265,101.27,78200000.0
2008-10-08 04:22:00,101.27,101.27,101.245,101.26,61400000.0
2008-10-08 04:23:00,101.26,101.26,101.25,101.26,13000000.0
2008-10-08 04:24:00,101.26,101.275,101.255,101.275,75600000.0
2008-10-08 04:25:00,101.275,101.355,101.275,101.3,467000000.0
2008-10-08 04:26:00,101.31,101.315,101.3,101.315,25200000.0
2008-10-08 04:27:00,101.315,101.335,101.3,101.335,66200000.0
2008-10-08 04:28:00,101.335,101.42,101.315,101.415,270100000.0
2008-10-08 04:29:00,101.415,101.43,101.37,101.395,558000000.0
2008-10-08 04:30:00,101.395,101.405,101.375,101.405,459200000.0
2008-10-08 04:31:00,101.405,101.435,101.385,101.425,577200000.0
2008-10-08 04:32:00,101.435,101.45,101.42,101.43,435600000.0
2008-10-08 04:33:00,101.43,101.43,101.405,101.405,79800000.0
2008-10-08 04:34:00,101.405,101.41,101.375,101.395,211400000.0
2008-10-08 04:35:00,101.395,101.395,101.355,101.355,165400000.0
2008-10-08 04:36:00,101.36,101.395,101.36,101.365,487400000.0
2008-10-08 04:37:00,101.355,101.36,101.34,101.34,115800000.0
2008-10-08 04:38:00,101.34,101.34,101.315,101.32,66400000.0
2008-10-08 04:39:00,101.31,101.34,101.31,101.33,59000000.0
2008-10-08 04:40:00,101.33,101.34,101.315,101.33,86000000.0
2008-10-08 04:41:00,101.33,101.33,101.28,101.28,188800000.0
2008-10-08 04:42:00,101.28,101.28,101.24,101.25,200400000.0
2008-10-08 04:43:00,101.25,101.29,101.25,101.28,133200000.0
2008-10-08 04:44:00,101.285,101.29,101.265,101.275,146200000.0
2008-10-08 04:45:00,101.275,101.28,101.27,101.28,29000000.0
2008-10-08 04:46:00,101.28,101.305,101.27,101.305,102200000.0
2008-10-08 04:47:00,101.31,101.31,101.29,101.3,195600000.0
2008-10-08 04:48:00,101.295,101.295,101.285,101.295,78600000.0
2008-10-08 04:49:00,101.29,101.31,101.29,101.31,230400000.0
2008-10-08 04:50:00,101.31,101.315,101.28,101.31,254400000.0
2008-10-08 04:51:00,101.31,101.325,101.29,101.305,157400000.0
2008-10-08 04:52:00,101.305,101.31,101.305,101.31,28800000.0
2008-10-08 04:53:00,101.31,101.315,101.295,101.295,79000000.0
2008-10-08 04:54:00,101.295,101.3,101.28,101.285,209400000.0
2008-10-08 04:55:00,101.285,101.3,101.275,101.275,240000000.0
2008-10-08 04:56:00,101.28,101.28,101.24,101.245,161400000.0
2008-10-08 04:57:00,101.24,101.265,101.225,101.255,201600000.0
2008-10-08 04:58:00,101.255,101.265,101.24,101.25,280000000.0
2008-10-08 04:59:00,101.25,101.275,101.25,101.275,82000000.0
2008-10-08 05:00:00,101.275,101.275,101.255,101.27,156200000.0
2008-10-08 05:01:00,101.27,101.34,101.27,101.29,243600000.0
2008-10-08 05:02:00,101.29,101.295,101.29,101.295,57600000.0
2008-10-08 05:03:00,101.295,101.295,101.28,101.28,245000000.0
2008-10-08 05:04:00,101.29,101.29,101.275,101.28,182400000.0
2008-10-08 05:05:00,101.275,101.29,101.275,101.28,161000002.0
2008-10-08 05:06:00,101.28,101.28,101.28,101.28,109200000.0
2008-10-08 05:07:00,101.28,101.29,101.28,101.28,95800000.0
2008-10-08 05:08:00,101.28,101.29,101.24,101.24,318399999.0
2008-10-08 05:09:00,101.24,101.26,101.24,101.26,68000000.0
2008-10-08 05:10:00,101.26,101.29,101.26,101.29,166400000.0
2008-10-08 05:11:00,101.295,101.32,101.28,101.29,208000000.0
2008-10-08 05:12:00,101.305,101.325,101.295,101.325,242600000.0
2008-10-08 05:13:00,101.325,101.33,101.32,101.32,130200000.0
2008-10-08 05:14:00,101.32,101.33,101.3,101.315,159599999.0
2008-10-08 05:15:00,101.315,101.35,101.315,101.33,435600000.0
2008-10-08 05:16:00,101.345,101.38,101.33,101.375,319800000.0
2008-10-08 05:17:00,101.375,101.38,101.365,101.375,258200000.0
2008-10-08 05:18:00,101.375,101.385,101.355,101.375,464400000.0
2008-10-08 05:19:00,101.38,101.38,101.36,101.37,244000000.0
2008-10-08 05:20:00,101.37,101.4,101.365,101.395,248600000.0
2008-10-08 05:21:00,101.395,101.415,101.375,101.385,690600000.0
2008-10-08 05:22:00,101.385,101.4,101.365,101.365,389400000.0
2008-10-08 05:23:00,101.365,101.365,101.325,101.325,238600000.0
2008-10-08 05:24:00,101.325,101.345,101.32,101.335,246800000.0
2008-10-08 05:25:00,101.335,101.34,101.335,101.335,46800000.0
2008-10-08 05:26:00,101.335,101.345,101.335,101.335,26800000.0
2008-10-08 05:27:00,101.335,101.34,101.335,101.34,99200000.0
2008-10-08 05:28:00,101.34,101.34,101.325,101.325,109200000.0
2008-10-08 05:29:00,101.33,101.33,101.3,101.31,95800000.0
2008-10-08 05:30:00,101.31,101.315,101.305,101.305,275000000.0
2008-10-08 05:31:00,101.305,101.305,101.295,101.3,322200000.0
2008-10-08 05:32:00,101.305,101.33,101.3,101.3,302600000.0
2008-10-08 05:33:00,101.31,101.32,101.31,101.315,109800000.0
2008-10-08 05:34:00,101.315,101.33,101.305,101.31,409000000.0
2008-10-08 05:35:00,101.31,101.31,101.3,101.3,85000000.0
2008-10-08 05:36:00,101.305,101.315,101.3,101.31,371200000.0
2008-10-08 05:37:00,101.31,101.31,101.3,101.31,442600000.0
2008-10-08 05:38:00,101.315,101.315,101.3,101.305,381800000.0
2008-10-08 05:39:00,101.305,101.305,101.3,101.3,7800000.0
2008-10-08 05:40:00,101.3,101.3,101.275,101.28,377600000.0
2008-10-08 05:41:00,101.295,101.295,101.255,101.255,383800000.0
2008-10-08 05:42:00,101.265,101.265,101.215,101.215,332400000.0
2008-10-08 05:43:00,101.215,101.235,101.195,101.215,267800000.0
2008-10-08 05:44:00,101.215,101.23,101.19,101.215,833699999.0
2008-10-08 05:45:00,101.215,101.23,101.155,101.155,410000000.0
2008-10-08 05:46:00,101.16,101.17,101.14,101.16,669800000.0
2008-10-08 05:47:00,101.155,101.16,101.085,101.1,537700000.0
2008-10-08 05:48:00,101.105,101.105,101.065,101.08,487800000.0
2008-10-08 05:49:00,101.08,101.12,101.065,101.12,543400000.0
2008-10-08 05:50:00,101.12,101.175,101.115,101.16,419800000.0
2008-10-08 05:51:00,101.16,101.165,101.15,101.15,305800000.0
2008-10-08 05:52:00,101.15,101.185,101.13,101.185,876000000.0
2008-10-08 05:53:00,101.185,101.195,101.17,101.18,364600000.0
2008-10-08 05:54:00,101.18,101.19,101.16,101.185,156200000.0
2008-10-08 05:55:00,101.185,101.205,101.18,101.195,80600000.0
2008-10-08 05:56:00,101.195,101.225,101.185,101.225,142000000.0
2008-10-08 05:57:00,101.225,101.32,101.225,101.31,784600000.0
2008-10-08 05:58:00,101.31,101.32,101.285,101.29,208399999.0
2008-10-08 05:59:00,101.29,101.29,101.275,101.275,274200000.0
2008-10-08 06:00:00,101.28,101.29,101.27,101.28,101000000.0
2008-10-08 06:01:00,101.275,101.325,101.27,101.32,314200001.0
2008-10-08 06:02:00,101.32,101.32,101.235,101.245,447400000.0
2008-10-08 06:03:00,101.24,101.255,101.235,101.255,262200000.0
2008-10-08 06:04:00,101.255,101.275,101.245,101.265,288000001.0
2008-10-08 06:05:00,101.265,101.295,101.255,101.29,495200000.0
2008-10-08 06:06:00,101.285,101.32,101.285,101.3,298000000.0
2008-10-08 06:07:00,101.3,101.3,101.27,101.275,403200000.0
2008-10-08 06:08:00,101.28,101.305,101.25,101.295,1106200000.0
2008-10-08 06:09:00,101.3,101.3,101.265,101.28,699399999.0
2008-10-08 06:10:00,101.28,101.28,101.26,101.27,361199999.0
2008-10-08 06:11:00,101.27,101.275,101.26,101.27,499200001.0
2008-10-08 06:12:00,101.26,101.275,101.25,101.25,536000006.0
2008-10-08 06:13:00,101.25,101.255,101.23,101.235,434400000.0
2008-10-08 06:14:00,101.23,101.235,101.21,101.235,266200000.0
2008-10-08 06:15:00,101.235,101.25,101.23,101.235,388600000.0
2008-10-08 06:16:00,101.24,101.245,101.24,101.245,447999998.0
2008-10-08 06:17:00,101.24,101.245,101.235,101.245,67400000.0
2008-10-08 06:18:00,101.245,101.26,101.225,101.24,283600000.0
2008-10-08 06:19:00,101.24,101.24,101.21,101.21,380599999.0
2008-10-08 06:20:00,101.21,101.21,101.18,101.205,247000000.0
2008-10-08 06:21:00,101.205,101.205,101.175,101.175,302800000.0
2008-10-08 06:22:00,101.175,101.175,101.13,101.135,671800000.0
2008-10-08 06:23:00,101.125,101.16,101.075,101.14,591399999.0
2008-10-08 06:24:00,101.14,101.14,101.1,101.115,179300000.0
2008-10-08 06:25:00,101.12,101.14,101.08,101.1,399400000.0
2008-10-08 06:26:00,101.11,101.125,101.095,101.12,438800001.0
2008-10-08 06:27:00,101.12,101.15,101.12,101.15,225200000.0
2008-10-08 06:28:00,101.15,101.15,101.13,101.14,611800000.0
2008-10-08 06:29:00,101.14,101.14,101.12,101.12,254400000.0
2008-10-08 06:30:00,101.12,101.12,101.07,101.09,251400000.0
2008-10-08 06:31:00,101.085,101.11,101.07,101.08,230000000.0
2008-10-08 06:32:00,101.08,101.1,101.075,101.1,82400000.0
2008-10-08 06:33:00,101.105,101.125,101.1,101.12,331800000.0
2008-10-08 06:34:00,101.12,101.135,101.115,101.12,533600000.0
2008-10-08 06:35:00,101.12,101.135,101.12,101.13,181800000.0
2008-10-08 06:36:00,101.13,101.15,101.115,101.14,478000000.0
2008-10-08 06:37:00,101.14,101.225,101.13,101.2,270800000.0
2008-10-08 06:38:00,101.19,101.26,101.19,101.23,337000000.0
2008-10-08 06:39:00,101.23,101.23,101.215,101.225,341600000.0
2008-10-08 06:40:00,101.225,101.225,101.205,101.205,74000000.0
2008-10-08 06:41:00,101.205,101.205,101.15,101.165,536800000.0
2008-10-08 06:42:00,101.165,101.17,101.07,101.07,908400000.0
2008-10-08 06:43:00,101.07,101.075,101.045,101.06,92200000.0
2008-10-08 06:44:00,101.06,101.095,101.045,101.065,254800000.0
2008-10-08 06:45:00,101.065,101.065,101.025,101.025,292600000.0
2008-10-08 06:46:00,101.025,101.025,100.885,100.89,302200000.0
2008-10-08 06:47:00,100.89,100.89,100.83,100.835,333600000.0
2008-10-08 06:48:00,100.835,100.835,100.74,100.74,694299999.0
2008-10-08 06:49:00,100.735,100.77,100.73,100.75,1028200000.0
2008-10-08 06:50:00,100.755,100.765,100.725,100.755,919400001.0
2008-10-08 06:51:00,100.755,100.94,100.75,100.94,614200000.0
2008-10-08 06:52:00,100.94,100.945,100.815,100.815,954999999.0
2008-10-08 06:53:00,100.81,100.82,100.72,100.72,468800000.0
2008-10-08 06:54:00,100.71,100.71,100.65,100.68,207000000.0
2008-10-08 06:55:00,100.68,100.775,100.675,100.775,605600000.0
2008-10-08 06:56:00,100.775,100.8,100.76,100.76,421400000.0
2008-10-08 06:57:00,100.76,100.765,100.735,100.765,396200000.0
2008-10-08 06:58:00,100.765,100.815,100.76,100.795,274300000.0
2008-10-08 06:59:00,100.795,100.795,100.745,100.785,700000000.0
2008-10-08 07:00:00,100.785,100.785,100.745,100.745,596500000.0
2008-10-08 07:01:00,100.745,100.745,100.575,100.595,961200000.0
2008-10-08 07:02:00,100.595,100.73,100.595,100.65,826199999.0
2008-10-08 07:03:00,100.655,100.66,100.615,100.62,94900000.0
2008-10-08 07:04:00,100.62,100.66,100.62,100.65,581400000.0
2008-10-08 07:05:00,100.65,100.66,100.59,100.59,360800001.0
2008-10-08 07:06:00,100.59,100.625,100.58,100.6,530900000.0
2008-10-08 07:07:00,100.595,100.625,100.56,100.565,840300001.0
2008-10-08 07:08:00,100.57,100.575,100.445,100.445,906999999.0
2008-10-08 07:09:00,100.45,100.465,100.35,100.38,588700000.0
2008-10-08 07:10:00,100.39,100.39,100.315,100.33,814400000.0
2008-10-08 07:11:00,100.34,100.425,100.325,100.405,732900000.0
2008-10-08 07:12:00,100.405,100.565,100.395,100.535,942900000.0
2008-10-08 07:13:00,100.545,100.665,100.545,100.625,667800000.0
2008-10-08 07:14:00,100.62,100.62,100.535,100.56,354400000.0
2008-10-08 07:15:00,100.56,100.56,100.47,100.52,228600000.0
2008-10-08 07:16:00,100.52,100.52,100.46,100.485,211200000.0
2008-10-08 07:17:00,100.485,100.57,100.485,100.57,265900000.0
2008-10-08 07:18:00,100.57,100.57,100.495,100.52,436000000.0
2008-10-08 07:19:00,100.525,100.525,100.45,100.455,492200000.0
2008-10-08 07:20:00,100.455,100.455,100.385,100.405,594500000.0
2008-10-08 07:21:00,100.405,100.44,100.39,100.435,590900000.0
2008-10-08 07:22:00,100.44,100.445,100.335,100.375,799900000.0
2008-10-08 07:23:00,100.375,100.385,100.29,100.295,1042300000.0
2008-10-08 07:24:00,100.3,100.31,99.905,99.93,1656900000.0
2008-10-08 07:25:00,99.93,100.245,99.93,100.16,1202500000.0
2008-10-08 07:26:00,100.16,100.165,99.855,99.925,588600000.0
2008-10-08 07:27:00,99.925,99.99,99.86,99.955,929700000.0
2008-10-08 07:28:00,99.955,100.075,99.955,100.015,842000000.0
2008-10-08 07:29:00,100.02,100.075,99.875,100.075,1015199997.0
2008-10-08 07:30:00,100.085,100.215,99.99,100.04,940200000.0
2008-10-08 07:31:00,100.05,100.115,100.005,100.01,1103600000.0
2008-10-08 07:32:00,100.01,100.02,99.855,99.885,539300000.0
2008-10-08 07:33:00,99.885,99.91,99.795,99.875,712900001.0
2008-10-08 07:34:00,99.875,99.875,99.785,99.785,736000000.0
2008-10-08 07:35:00,99.78,99.82,99.72,99.805,1143600000.0
2008-10-08 07:36:00,99.805,99.835,99.67,99.67,815700000.0
2008-10-08 07:37:00,99.685,99.7,99.635,99.635,861600000.0
2008-10-08 07:38:00,99.635,99.69,99.6,99.63,1190000000.0
2008-10-08 07:39:00,99.63,99.65,99.6,99.645,1057700000.0
2008-10-08 07:40:00,99.64,99.8,99.63,99.775,771100000.0
2008-10-08 07:41:00,99.79,99.905,99.77,99.9,547000000.0
2008-10-08 07:42:00,99.9,100.36,99.895,100.36,939699999.0
2008-10-08 07:43:00,100.36,100.36,100.06,100.12,842300000.0
2008-10-08 07:44:00,100.135,100.135,99.845,99.875,1191500006.0
2008-10-08 07:45:00,99.875,99.91,99.805,99.81,812000000.0
2008-10-08 07:46:00,99.825,99.88,99.795,99.855,676300000.0
2008-10-08 07:47:00,99.855,99.94,99.83,99.855,905700000.0
2008-10-08 07:48:00,99.855,99.86,99.8,99.8,934299999.0
2008-10-08 07:49:00,99.81,99.865,99.77,99.77,673199995.0
2008-10-08 07:50:00,99.78,99.81,99.75,99.76,787100000.0
2008-10-08 07:51:00,99.76,99.855,99.745,99.845,1183199997.0
2008-10-08 07:52:00,99.845,99.97,99.845,99.965,458999998.0
2008-10-08 07:53:00,99.965,99.975,99.865,99.89,1146100005.0
2008-10-08 07:54:00,99.89,99.905,99.85,99.89,426000000.0
2008-10-08 07:55:00,99.89,100.015,99.855,100.015,855000000.0
2008-10-08 07:56:00,100.015,100.17,99.955,100.09,847300002.0
2008-10-08 07:57:00,100.1,100.12,100.065,100.09,912100000.0
2008-10-08 07:58:00,100.09,100.09,99.935,99.95,933000000.0
2008-10-08 07:59:00,99.95,99.985,99.925,99.96,790099999.0
2008-10-08 08:00:00,99.97,99.97,99.84,99.865,608000000.0
2008-10-08 08:01:00,99.86,100.02,99.84,100.005,677700000.0
2008-10-08 08:02:00,99.99,100.005,99.925,99.975,498100000.0
2008-10-08 08:03:00,99.97,100.015,99.97,100.015,516400000.0
2008-10-08 08:04:00,100.005,100.09,100.005,100.055,544300000.0
2008-10-08 08:05:00,100.055,100.15,100.01,100.145,651400000.0
2008-10-08 08:06:00,100.14,100.2,100.08,100.12,882600000.0
2008-10-08 08:07:00,100.11,100.165,100.09,100.14,958700000.0
2008-10-08 08:08:00,100.135,100.205,100.125,100.205,824900000.0
2008-10-08 08:09:00,100.195,100.22,100.165,100.18,634900000.0
2008-10-08 08:10:00,100.185,100.2,100.09,100.14,758900000.0
2008-10-08 08:11:00,100.14,100.18,100.125,100.16,631500000.0
2008-10-08 08:12:00,100.165,100.17,100.1,100.1,583500000.0
2008-10-08 08:13:00,100.1,100.185,100.09,100.18,677600000.0
2008-10-08 08:14:00,100.19,100.25,100.19,100.25,791700000.0
2008-10-08 08:15:00,100.245,100.25,100.205,100.24,433000000.0
2008-10-08 08:16:00,100.24,100.255,100.215,100.255,570800000.0
2008-10-08 08:17:00,100.255,100.36,100.25,100.35,1081500000.0
2008-10-08 08:18:00,100.35,100.57,100.35,100.535,1055300000.0
2008-10-08 08:19:00,100.535,100.59,100.455,100.455,655000000.0
2008-10-08 08:20:00,100.455,100.455,100.345,100.365,468600000.0
2008-10-08 08:21:00,100.37,100.44,100.37,100.395,641400000.0
2008-10-08 08:22:00,100.39,100.425,100.375,100.395,777800000.0
2008-10-08 08:23:00,100.395,100.395,100.29,100.295,382000000.0
2008-10-08 08:24:00,100.295,100.305,100.25,100.255,462500000.0
2008-10-08 08:25:00,100.26,100.275,100.235,100.27,502800000.0
2008-10-08 08:26:00,100.27,100.33,100.265,100.315,799000001.0
2008-10-08 08:27:00,100.315,100.335,100.265,100.265,476200000.0
2008-10-08 08:28:00,100.265,100.275,100.245,100.265,520200000.0
2008-10-08 08:29:00,100.27,100.27,100.225,100.225,625100000.0
2008-10-08 08:30:00,100.23,100.29,100.23,100.265,462400000.0
2008-10-08 08:31:00,100.265,100.42,100.26,100.3,983000000.0
2008-10-08 08:32:00,100.3,100.37,100.24,100.35,957700000.0
2008-10-08 08:33:00,100.35,100.45,100.35,100.375,823900000.0
2008-10-08 08:34:00,100.38,100.41,100.37,100.385,565600000.0
2008-10-08 08:35:00,100.385,100.42,100.365,100.415,575800000.0
2008-10-08 08:36:00,100.415,100.6,100.405,100.565,919500000.0
2008-10-08 08:37:00,100.565,100.62,100.515,100.62,940000000.0
2008-10-08 08:38:00,100.63,100.67,100.54,100.565,1000800000.0
2008-10-08 08:39:00,100.56,100.56,100.375,100.375,1053800000.0
2008-10-08 08:40:00,100.375,100.41,100.275,100.28,1141400000.0
2008-10-08 08:41:00,100.285,100.335,100.285,100.325,824100000.0
2008-10-08 08:42:00,100.325,100.33,100.29,100.29,895600000.0
2008-10-08 08:43:00,100.285,100.285,100.155,100.255,965800000.0
2008-10-08 08:44:00,100.255,100.355,100.255,100.35,828800000.0
2008-10-08 08:45:00,100.355,100.38,100.255,100.295,1156000000.0
2008-10-08 08:46:00,100.295,100.325,100.205,100.225,872100000.0
2008-10-08 08:47:00,100.225,100.28,100.21,100.245,655100000.0
2008-10-08 08:48:00,100.25,100.29,100.205,100.275,903799999.0
2008-10-08 08:49:00,100.275,100.275,100.185,100.195,692800000.0
2008-10-08 08:50:00,100.195,100.225,100.19,100.19,417200000.0
2008-10-08 08:51:00,100.195,100.255,100.16,100.205,778100000.0
2008-10-08 08:52:00,100.195,100.23,100.185,100.215,582400000.0
2008-10-08 08:53:00,100.215,100.25,100.19,100.195,579800000.0
2008-10-08 08:54:00,100.185,100.19,100.14,100.155,699799999.0
2008-10-08 08:55:00,100.155,100.185,100.14,100.145,1363999995.0
2008-10-08 08:56:00,100.16,100.16,100.035,100.04,931899999.0
2008-10-08 08:57:00,100.035,100.035,99.955,100.015,989700001.0
2008-10-08 08:58:00,100.02,100.065,99.995,100.015,1228374992.0
2008-10-08 08:59:00,100.015,100.12,100.015,100.12,1496699996.0
2008-10-08 09:00:00,100.12,100.125,100.08,100.085,448500000.0
2008-10-08 09:01:00,100.09,100.09,99.935,99.97,1054000002.0
2008-10-08 09:02:00,99.975,100.025,99.885,100.01,923900001.0
2008-10-08 09:03:00,100.005,100.145,99.965,100.145,980700000.0
2008-10-08 09:04:00,100.145,100.275,100.13,100.24,859100000.0
2008-10-08 09:05:00,100.235,100.29,100.225,100.225,1103600000.0
2008-10-08 09:06:00,100.235,100.3,100.225,100.27,920900000.0
2008-10-08 09:07:00,100.27,100.35,100.245,100.285,928800001.0
2008-10-08 09:08:00,100.285,100.33,100.265,100.31,928399999.0
2008-10-08 09:09:00,100.31,100.435,100.31,100.36,890700000.0
2008-10-08 09:10:00,100.36,100.57,100.36,100.565,827400000.0
2008-10-08 09:11:00,100.565,100.82,100.51,100.81,912100000.0
2008-10-08 09:12:00,100.81,100.975,100.795,100.975,667000000.0
2008-10-08 09:13:00,100.975,101.46,100.97,101.065,970300002.0
2008-10-08 09:14:00,101.065,101.065,100.825,100.87,829800000.0
2008-10-08 09:15:00,100.85,100.99,100.85,100.88,832500001.0
2008-10-08 09:16:00,100.9,100.92,100.685,100.725,791800001.0
2008-10-08 09:17:00,100.725,100.76,100.635,100.76,882300000.0
2008-10-08 09:18:00,100.76,100.95,100.76,100.77,569500000.0
2008-10-08 09:19:00,100.77,100.795,100.66,100.7,848200000.0
2008-10-08 09:20:00,100.7,100.7,100.54,100.54,873900000.0
2008-10-08 09:21:00,100.555,100.555,100.39,100.495,1072000000.0
2008-10-08 09:22:00,100.49,100.755,100.485,100.685,1051700000.0
2008-10-08 09:23:00,100.685,100.825,100.64,100.72,1108399999.0
2008-10-08 09:24:00,100.72,100.755,100.58,100.675,1049500000.0
2008-10-08 09:25:00,100.67,100.75,100.575,100.7,1142100000.0
2008-10-08 09:26:00,100.7,100.725,100.595,100.595,994400000.0
2008-10-08 09:27:00,100.6,100.615,100.385,100.425,1204699998.0
2008-10-08 09:28:00,100.425,100.575,100.415,100.51,1199499999.0
2008-10-08 09:29:00,100.51,100.56,100.38,100.38,1078299999.0
2008-10-08 09:30:00,100.385,100.4,100.29,100.315,1228000001.0
2008-10-08 09:31:00,100.31,100.43,100.285,100.42,1204500000.0
2008-10-08 09:32:00,100.41,100.495,100.365,100.38,1189000000.0
2008-10-08 09:33:00,100.395,100.51,100.39,100.51,945000000.0
2008-10-08 09:34:00,100.52,100.525,100.415,100.465,902499999.0
2008-10-08 09:35:00,100.465,100.515,100.375,100.445,1012200000.0
2008-10-08 09:36:00,100.445,100.475,100.425,100.45,1000000000.0
2008-10-08 09:37:00,100.445,100.45,100.34,100.39,965400000.0
2008-10-08 09:38:00,100.395,100.47,100.385,100.465,902400000.0
2008-10-08 09:39:00,100.46,100.55,100.355,100.55,1219300000.0
2008-10-08 09:40:00,100.545,100.58,100.4,100.505,1358500000.0
2008-10-08 09:41:00,100.505,100.57,100.445,100.56,1067500000.0
2008-10-08 09:42:00,100.57,100.575,100.475,100.495,854300000.0
2008-10-08 09:43:00,100.495,100.51,100.43,100.51,905600001.0
2008-10-08 09:44:00,100.505,100.56,100.455,100.52,767500000.0
2008-10-08 09:45:00,100.52,100.52,100.34,100.36,997400000.0
2008-10-08 09:46:00,100.36,100.37,100.33,100.335,698400000.0
2008-10-08 09:47:00,100.335,100.38,100.305,100.325,837399999.0
2008-10-08 09:48:00,100.325,100.385,100.32,100.32,680000000.0
2008-10-08 09:49:00,100.325,100.355,100.285,100.31,985000000.0
2008-10-08 09:50:00,100.305,100.355,100.305,100.315,552100000.0
2008-10-08 09:51:00,100.315,100.36,100.305,100.33,907800000.0
2008-10-08 09:52:00,100.33,100.49,100.33,100.395,984500000.0
2008-10-08 09:53:00,100.395,100.405,100.34,100.36,903700000.0
2008-10-08 09:54:00,100.355,100.4,100.185,100.185,977499999.0
2008-10-08 09:55:00,100.18,100.28,100.15,100.21,1300299996.0
2008-10-08 09:56:00,100.2,100.22,100.11,100.11,1300299996.0
2008-10-08 09:57:00,100.12,100.12,100.01,100.03,1300299996.0
2008-10-08 09:58:00,100.04,100.04,99.96,99.96,1300299996.0
2008-10-08 09:59:00,99.97,100.11,99.97,100.07,1300299996.0
2008-10-08 10:00:00,100.08,100.13,100.05,100.13,1300299996.0
2008-10-08 10:01:00,100.14,100.14,100.07,100.08,1300299996.0
2008-10-08 10:02:00,100.07,100.08,99.98,100.0,1300299996.0
2008-10-08 10:03:00,100.01,100.15,100.0,100.09,1300299996.0
2008-10-08 10:04:00,100.1,100.13,100.05,100.07,1300299996.0
2008-10-08 10:05:00,100.06,100.11,100.0,100.09,1300299996.0
2008-10-08 10:06:00,100.1,100.13,99.96,100.03,1300299996.0
2008-10-08 10:07:00,100.02,100.09,99.98,100.06,1300299996.0
2008-10-08 10:08:00,100.07,100.13,100.07,100.1,1300299996.0
2008-10-08 10:09:00,100.11,100.19,100.1,100.13,1300299996.0
2008-10-08 10:10:00,100.12,100.13,100.11,100.12,1300299996.0
2008-10-08 10:11:00,100.13,100.14,100.1,100.13,1300299996.0
2008-10-08 10:12:00,100.14,100.3,100.14,100.3,1300299996.0
2008-10-08 10:13:00,100.31,100.49,100.3,100.4,1300299996.0
2008-10-08 10:14:00,100.38,100.45,100.28,100.29,1300299996.0
2008-10-08 10:15:00,100.28,100.29,100.21,100.22,1300299996.0
2008-10-08 10:16:00,100.19,100.22,100.15,100.21,1300299996.0
2008-10-08 10:17:00,100.2,100.22,100.13,100.14,1300299996.0
2008-10-08 10:18:00,100.13,100.22,100.12,100.16,1300299996.0
2008-10-08 10:19:00,100.17,100.18,100.14,100.18,1300299996.0
2008-10-08 10:20:00,100.19,100.4,100.17,100.28,1300299996.0
2008-10-08 10:21:00,100.27,100.29,100.22,100.23,1300299996.0
2008-10-08 10:22:00,100.24,100.29,100.22,100.25,1300299996.0
2008-10-08 10:23:00,100.26,100.34,100.26,100.31,1300299996.0
2008-10-08 10:24:00,100.3,100.31,100.14,100.14,1300299996.0
2008-10-08 10:25:00,100.15,100.26,100.14,100.24,1300299996.0
2008-10-08 10:26:00,100.23,100.27,100.23,100.25,1300299996.0
2008-10-08 10:27:00,100.26,100.28,100.17,100.2,1300299996.0
2008-10-08 10:28:00,100.19,100.23,100.19,100.22,1300299996.0
2008-10-08 10:29:00,100.21,100.23,100.14,100.18,1300299996.0
2008-10-08 10:30:00,100.17,100.25,100.17,100.23,1300299996.0
2008-10-08 10:31:00,100.25,100.29,100.17,100.25,1300299996.0
2008-10-08 10:32:00,100.24,100.27,100.22,100.25,1300299996.0
2008-10-08 10:33:00,100.24,100.33,100.2,100.26,1300299996.0
2008-10-08 10:34:00,100.27,100.34,100.27,100.32,1300299996.0
2008-10-08 10:35:00,100.31,100.43,100.28,100.28,1300299996.0
2008-10-08 10:36:00,100.29,100.33,100.23,100.3,1300299996.0
2008-10-08 10:37:00,100.31,100.32,100.27,100.28,1300299996.0
2008-10-08 10:38:00,100.27,100.27,100.2,100.24,1300299996.0
2008-10-08 10:39:00,100.23,100.31,100.23,100.25,1300299996.0
2008-10-08 10:40:00,100.26,100.26,100.21,100.25,1300299996.0
2008-10-08 10:41:00,100.24,100.28,100.22,100.25,1300299996.0
2008-10-08 10:42:00,100.24,100.26,100.21,100.24,1300299996.0
2008-10-08 10:43:00,100.25,100.32,100.24,100.3,1300299996.0
2008-10-08 10:44:00,100.29,100.29,100.23,100.26,1300299996.0
2008-10-08 10:45:00,100.27,100.32,100.24,100.26,1300299996.0
2008-10-08 10:46:00,100.27,100.31,100.23,100.29,1300299996.0
2008-10-08 10:47:00,100.3,100.32,100.26,100.31,1300299996.0
2008-10-08 10:48:00,100.3,100.35,100.25,100.27,1300299996.0
2008-10-08 10:49:00,100.24,100.28,100.19,100.26,1300299996.0
2008-10-08 10:50:00,100.25,100.27,100.23,100.26,1300299996.0
2008-10-08 10:51:00,100.27,100.29,100.2,100.23,1300299996.0
2008-10-08 10:52:00,100.22,100.27,100.15,100.15,1300299996.0
2008-10-08 10:53:00,100.16,100.17,100.07,100.16,1300299996.0
2008-10-08 10:54:00,100.15,100.2,100.13,100.16,1300299996.0
2008-10-08 10:55:00,100.17,100.17,100.08,100.09,1300299996.0
2008-10-08 10:56:00,100.08,100.19,100.08,100.19,1300299996.0
2008-10-08 10:57:00,100.18,100.18,100.08,100.11,1300299996.0
2008-10-08 10:58:00,100.1,100.11,100.04,100.07,1300299996.0
2008-10-08 10:59:00,100.08,100.09,100.01,100.02,1300299996.0
2008-10-08 11:00:00,100.0,100.09,100.0,100.07,1300299996.0
2008-10-08 11:01:00,100.08,100.08,100.01,100.02,1300299996.0
2008-10-08 11:02:00,100.01,100.02,99.91,99.95,1300299996.0
2008-10-08 11:03:00,99.96,99.99,99.91,99.93,1300299996.0
2008-10-08 11:04:00,99.92,99.93,99.85,99.88,1300299996.0
2008-10-08 11:05:00,99.9,99.91,99.8,99.83,1300299996.0
2008-10-08 11:06:00,99.82,99.83,99.47,99.53,1300299996.0
2008-10-08 11:07:00,99.51,99.52,99.33,99.46,1300299996.0
2008-10-08 11:08:00,99.47,99.61,99.47,99.53,1300299996.0
2008-10-08 11:09:00,99.54,99.64,99.52,99.52,1300299996.0
2008-10-08 11:10:00,99.53,99.68,99.53,99.68,1300299996.0
2008-10-08 11:11:00,99.67,99.81,99.67,99.71,1300299996.0
2008-10-08 11:12:00,99.72,99.75,99.62,99.63,1300299996.0
2008-10-08 11:13:00,99.64,99.67,99.5,99.56,1300299996.0
2008-10-08 11:14:00,99.57,99.62,99.53,99.57,1300299996.0
2008-10-08 11:15:00,99.58,99.58,99.43,99.43,1300299996.0
2008-10-08 11:16:00,99.42,99.42,99.32,99.34,1300299996.0
2008-10-08 11:17:00,99.35,99.46,99.34,99.46,1300299996.0
2008-10-08 11:18:00,99.44,99.59,99.38,99.56,1300299996.0
2008-10-08 11:19:00,99.55,99.55,99.5,99.51,1300299996.0
2008-10-08 11:20:00,99.5,99.59,99.49,99.52,1300299996.0
2008-10-08 11:21:00,99.51,99.51,99.43,99.43,1300299996.0
2008-10-08 11:22:00,99.4,99.42,99.25,99.27,1300299996.0
2008-10-08 11:23:00,99.26,99.28,99.22,99.25,1300299996.0
2008-10-08 11:24:00,99.26,99.5,99.26,99.47,1300299996.0
2008-10-08 11:25:00,99.43,99.47,99.34,99.35,1300299996.0
2008-10-08 11:26:00,99.34,99.37,99.15,99.17,1300299996.0
2008-10-08 11:27:00,99.19,99.22,99.14,99.16,1300299996.0
2008-10-08 11:28:00,99.15,99.2,99.13,99.18,1300299996.0
2008-10-08 11:29:00,99.19,99.24,99.18,99.24,1300299996.0
2008-10-08 11:30:00,99.23,99.33,99.17,99.27,1300299996.0
2008-10-08 11:31:00,99.28,99.3,99.25,99.26,1300299996.0
2008-10-08 11:32:00,99.25,99.27,99.14,99.14,1300299996.0
2008-10-08 11:33:00,99.13,99.14,98.92,99.03,1300299996.0
2008-10-08 11:34:00,99.02,99.03,98.91,98.97,1300299996.0
2008-10-08 11:35:00,98.96,98.96,98.85,98.92,1300299996.0
2008-10-08 11:36:00,98.93,98.95,98.86,98.9,1300299996.0
2008-10-08 11:37:00,98.91,98.96,98.76,98.93,1300299996.0
2008-10-08 11:38:00,98.92,98.92,98.76,98.76,1300299996.0
2008-10-08 11:39:00,98.74,98.76,98.59,98.67,1300299996.0
2008-10-08 11:40:00,98.66,98.77,98.61,98.76,1300299996.0
2008-10-08 11:41:00,98.77,99.05,98.76,98.95,1300299996.0
2008-10-08 11:42:00,98.96,98.99,98.72,98.86,1300299996.0
2008-10-08 11:43:00,98.83,98.99,98.8,98.86,1300299996.0
2008-10-08 11:44:00,98.85,98.98,98.85,98.96,1300299996.0
2008-10-08 11:45:00,98.97,99.04,98.95,98.96,1300299996.0
2008-10-08 11:46:00,98.98,99.03,98.93,99.0,1300299996.0
2008-10-08 11:47:00,99.01,99.03,98.93,98.96,1300299996.0
2008-10-08 11:48:00,98.94,98.98,98.85,98.85,1300299996.0
2008-10-08 11:49:00,98.84,98.89,98.81,98.88,1300299996.0
2008-10-08 11:50:00,98.87,98.92,98.79,98.92,1300299996.0
2008-10-08 11:51:00,98.91,98.94,98.8,98.86,1300299996.0
2008-10-08 11:52:00,98.85,98.86,98.75,98.79,1300299996.0
2008-10-08 11:53:00,98.78,98.86,98.78,98.78,1300299996.0
2008-10-08 11:54:00,98.76,98.8,98.7,98.72,1300299996.0
2008-10-08 11:55:00,98.73,98.81,98.68,98.78,1300299996.0
2008-10-08 11:56:00,98.77,98.89,98.77,98.86,1300299996.0
2008-10-08 11:57:00,98.85,98.87,98.8,98.82,1300299996.0
2008-10-08 11:58:00,98.83,98.84,98.82,98.83,1300299996.0
2008-10-08 11:59:00,98.81,98.81,98.74,98.77,1300299996.0
2008-10-08 12:00:00,98.78,98.88,98.77,98.86,1300299996.0
2008-10-08 12:01:00,98.85,99.04,98.85,98.96,1300299996.0
2008-10-08 12:02:00,98.97,98.98,98.87,98.93,1300299996.0
2008-10-08 12:03:00,98.92,99.0,98.9,98.99,1300299996.0
2008-10-08 12:04:00,99.0,99.03,98.97,98.99,1300299996.0
2008-10-08 12:05:00,98.98,99.0,98.9,98.96,1300299996.0
2008-10-08 12:06:00,98.95,99.03,98.93,98.97,1300299996.0
2008-10-08 12:07:00,98.98,99.0,98.86,98.86,1300299996.0
2008-10-08 12:08:00,98.87,98.92,98.84,98.85,1300299996.0
2008-10-08 12:09:00,98.86,98.86,98.71,98.76,1300299996.0
2008-10-08 12:10:00,98.78,98.83,98.74,98.77,1300299996.0
2008-10-08 12:11:00,98.76,98.84,98.76,98.83,1300299996.0
2008-10-08 12:12:00,98.84,98.89,98.83,98.88,1300299996.0
2008-10-08 12:13:00,98.92,99.01,98.88,98.98,1300299996.0
2008-10-08 12:14:00,98.99,99.31,98.99,99.31,1300299996.0
2008-10-08 12:15:00,99.3,99.39,99.28,99.33,1300299996.0
2008-10-08 12:16:00,99.32,99.32,99.11,99.13,1300299996.0
2008-10-08 12:17:00,99.14,99.22,99.12,99.19,1300299996.0
2008-10-08 12:18:00,99.18,99.35,99.18,99.34,1300299996.0
2008-10-08 12:19:00,99.35,99.47,99.34,99.45,1300299996.0
2008-10-08 12:20:00,99.46,99.62,99.42,99.58,1300299996.0
2008-10-08 12:21:00,99.59,99.66,99.41,99.46,1300299996.0
2008-10-08 12:22:00,99.44,99.54,99.33,99.35,1300299996.0
2008-10-08 12:23:00,99.34,99.52,99.34,99.51,1300299996.0
2008-10-08 12:24:00,99.5,99.55,99.33,99.38,1300299996.0
2008-10-08 12:25:00,99.39,99.41,99.3,99.3,1300299996.0
2008-10-08 12:26:00,99.29,99.42,99.29,99.39,1300299996.0
2008-10-08 12:27:00,99.41,99.41,99.37,99.39,1300299996.0
2008-10-08 12:28:00,99.4,99.44,99.39,99.4,1300299996.0
2008-10-08 12:29:00,99.41,99.59,99.4,99.59,1300299996.0
2008-10-08 12:30:00,99.58,99.62,99.46,99.52,1300299996.0
2008-10-08 12:31:00,99.49,99.55,99.43,99.45,1300299996.0
2008-10-08 12:32:00,99.49,99.51,99.43,99.46,1300299996.0
2008-10-08 12:33:00,99.44,99.48,99.44,99.46,1300299996.0
2008-10-08 12:34:00,99.47,99.61,99.47,99.59,1300299996.0
2008-10-08 12:35:00,99.58,99.71,99.55,99.68,1300299996.0
2008-10-08 12:36:00,99.69,99.69,99.54,99.65,1300299996.0
2008-10-08 12:37:00,99.64,99.95,99.58,99.93,1300299996.0
2008-10-08 12:38:00,99.92,99.95,99.79,99.91,1300299996.0
2008-10-08 12:39:00,99.9,99.91,99.67,99.68,1300299996.0
2008-10-08 12:40:00,99.67,99.72,99.65,99.68,1300299996.0
2008-10-08 12:41:00,99.67,99.75,99.66,99.74,1300299996.0
2008-10-08 12:42:00,99.73,99.88,99.73,99.85,1300299996.0
2008-10-08 12:43:00,99.84,99.93,99.8,99.86,1300299996.0
2008-10-08 12:44:00,99.87,99.89,99.78,99.82,1300299996.0
2008-10-08 12:45:00,99.8,99.84,99.74,99.79,1300299996.0
2008-10-08 12:46:00,99.78,99.79,99.71,99.77,1300299996.0
2008-10-08 12:47:00,99.76,99.77,99.74,99.77,1300299996.0
2008-10-08 12:48:00,99.76,99.84,99.76,99.8,1300299996.0
2008-10-08 12:49:00,99.81,99.82,99.77,99.82,1300299996.0
2008-10-08 12:50:00,99.83,99.83,99.78,99.78,1300299996.0
2008-10-08 12:51:00,99.79,99.83,99.76,99.79,1300299996.0
2008-10-08 12:52:00,99.81,99.85,99.75,99.75,1300299996.0
2008-10-08 12:53:00,99.74,99.76,99.73,99.76,1300299996.0
2008-10-08 12:54:00,99.75,99.76,99.73,99.73,1300299996.0
2008-10-08 12:55:00,99.72,99.72,99.52,99.53,1300299996.0
2008-10-08 12:56:00,99.52,99.54,99.35,99.46,1300299996.0
2008-10-08 12:57:00,99.45,99.46,99.34,99.42,1300299996.0
2008-10-08 12:58:00,99.41,99.58,99.41,99.48,1300299996.0
2008-10-08 12:59:00,99.47,99.54,99.42,99.51,1300299996.0
2008-10-08 13:00:00,99.59,101.07,99.57,100.52,1300299996.0
2008-10-08 13:01:00,100.09,100.24,99.85,100.13,1300299996.0
2008-10-08 13:02:00,100.19,100.67,100.13,100.6,1300299996.0
2008-10-08 13:03:00,100.57,100.66,100.43,100.57,1300299996.0
2008-10-08 13:04:00,100.56,100.62,100.24,100.42,1300299996.0
2008-10-08 13:05:00,100.39,100.45,100.27,100.38,1300299996.0
2008-10-08 13:06:00,100.36,100.74,100.36,100.7,1300299996.0
2008-10-08 13:07:00,100.72,100.72,100.56,100.62,1300299996.0
2008-10-08 13:08:00,100.63,100.87,100.59,100.83,1300299996.0
2008-10-08 13:09:00,100.82,101.07,100.82,100.86,1300299996.0
2008-10-08 13:10:00,100.83,100.91,100.71,100.71,1300299996.0
2008-10-08 13:11:00,100.73,100.77,100.28,100.42,1300299996.0
2008-10-08 13:12:00,100.43,100.44,100.27,100.3,1300299996.0
2008-10-08 13:13:00,100.31,100.34,100.01,100.14,1300299996.0
2008-10-08 13:14:00,100.15,100.36,100.05,100.29,1300299996.0
2008-10-08 13:15:00,100.27,100.48,100.27,100.48,1300299996.0
2008-10-08 13:16:00,100.5,100.55,100.39,100.55,1300299996.0
2008-10-08 13:17:00,100.56,100.6,100.29,100.3,1300299996.0
2008-10-08 13:18:00,100.29,100.3,100.1,100.21,1300299996.0
2008-10-08 13:19:00,100.2,100.35,100.2,100.33,1300299996.0
2008-10-08 13:20:00,100.34,100.46,100.27,100.38,1300299996.0
2008-10-08 13:21:00,100.37,100.44,100.33,100.41,1300299996.0
2008-10-08 13:22:00,100.4,100.46,100.14,100.17,1300299996.0
2008-10-08 13:23:00,100.16,100.36,100.16,100.26,1300299996.0
2008-10-08 13:24:00,100.27,100.33,100.13,100.16,1300299996.0
2008-10-08 13:25:00,100.17,100.33,100.13,100.23,1300299996.0
2008-10-08 13:26:00,100.24,100.26,100.16,100.19,1300299996.0
2008-10-08 13:27:00,100.2,100.3,100.17,100.21,1300299996.0
2008-10-08 13:28:00,100.22,100.24,100.2,100.22,1300299996.0
2008-10-08 13:29:00,100.23,100.32,100.22,100.31,1300299996.0
2008-10-08 13:30:00,100.32,100.42,100.29,100.37,1300299996.0
2008-10-08 13:31:00,100.38,100.47,100.35,100.42,1300299996.0
2008-10-08 13:32:00,100.43,100.56,100.42,100.56,1300299996.0
2008-10-08 13:33:00,100.57,100.67,100.55,100.63,1300299996.0
2008-10-08 13:34:00,100.61,100.64,100.5,100.62,1300299996.0
2008-10-08 13:35:00,100.63,100.84,100.62,100.83,1300299996.0
2008-10-08 13:36:00,100.84,100.93,100.83,100.93,1300299996.0
2008-10-08 13:37:00,100.92,101.03,100.92,101.02,1300299996.0
2008-10-08 13:38:00,101.03,101.16,100.99,101.08,1300299996.0
2008-10-08 13:39:00,101.07,101.07,100.76,100.76,1300299996.0
2008-10-08 13:40:00,100.75,100.78,100.71,100.72,1300299996.0
2008-10-08 13:41:00,100.73,100.75,100.56,100.73,1300299996.0
2008-10-08 13:42:00,100.72,100.86,100.72,100.86,1300299996.0
2008-10-08 13:43:00,100.87,100.88,100.74,100.8,1300299996.0
2008-10-08 13:44:00,100.81,100.81,100.63,100.66,1300299996.0
2008-10-08 13:45:00,100.65,100.68,100.43,100.43,1300299996.0
2008-10-08 13:46:00,100.42,100.62,100.39,100.61,1300299996.0
2008-10-08 13:47:00,100.62,100.64,100.51,100.52,1300299996.0
2008-10-08 13:48:00,100.51,100.6,100.47,100.57,1300299996.0
2008-10-08 13:49:00,100.58,100.62,100.48,100.58,1300299996.0
2008-10-08 13:50:00,100.59,100.74,100.55,100.7,1300299996.0
2008-10-08 13:51:00,100.69,100.77,100.66,100.77,1300299996.0
2008-10-08 13:52:00,100.76,100.77,100.65,100.7,1300299996.0
2008-10-08 13:53:00,100.69,100.73,100.64,100.72,1300299996.0
2008-10-08 13:54:00,100.71,100.74,100.69,100.74,1300299996.0
2008-10-08 13:55:00,100.75,100.8,100.71,100.79,1300299996.0
2008-10-08 13:56:00,100.78,100.78,100.73,100.76,1300299996.0
2008-10-08 13:57:00,100.75,100.76,100.66,100.7,1300299996.0
2008-10-08 13:58:00,100.69,100.77,100.69,100.72,1300299996.0
2008-10-08 13:59:00,100.73,100.79,100.72,100.77,1300299996.0
2008-10-08 14:00:00,100.78,100.81,100.66,100.78,1300299996.0
2008-10-08 14:01:00,100.79,100.84,100.76,100.84,1300299996.0
2008-10-08 14:02:00,100.83,100.85,100.78,100.83,1300299996.0
2008-10-08 14:03:00,100.84,100.92,100.84,100.88,1300299996.0
2008-10-08 14:04:00,100.87,100.93,100.84,100.85,1300299996.0
2008-10-08 14:05:00,100.86,100.92,100.78,100.82,1300299996.0
2008-10-08 14:06:00,100.81,100.85,100.76,100.83,1300299996.0
2008-10-08 14:07:00,100.84,100.84,100.73,100.76,1300299996.0
2008-10-08 14:08:00,100.75,100.81,100.72,100.77,1300299996.0
2008-10-08 14:09:00,100.76,100.79,100.75,100.77,1300299996.0
2008-10-08 14:10:00,100.78,100.83,100.76,100.8,1300299996.0
2008-10-08 14:11:00,100.81,100.84,100.79,100.84,1300299996.0
2008-10-08 14:12:00,100.85,100.85,100.75,100.77,1300299996.0
2008-10-08 14:13:00,100.79,100.88,100.7,100.88,1300299996.0
2008-10-08 14:14:00,100.89,100.97,100.74,100.84,1300299996.0
2008-10-08 14:15:00,100.83,100.83,100.73,100.76,1300299996.0
2008-10-08 14:16:00,100.77,100.86,100.63,100.74,1300299996.0
2008-10-08 14:17:00,100.75,100.75,100.63,100.64,1300299996.0
2008-10-08 14:18:00,100.65,100.72,100.54,100.55,1300299996.0
2008-10-08 14:19:00,100.54,100.56,100.39,100.4,1300299996.0
2008-10-08 14:20:00,100.41,100.41,100.22,100.23,1300299996.0
2008-10-08 14:21:00,100.24,100.4,100.22,100.4,1300299996.0
2008-10-08 14:22:00,100.41,100.43,100.38,100.41,1300299996.0
2008-10-08 14:23:00,100.42,100.5,100.41,100.44,1300299996.0
2008-10-08 14:24:00,100.43,100.45,100.42,100.43,1300299996.0
2008-10-08 14:25:00,100.35,100.42,100.22,100.28,1300299996.0
2008-10-08 14:26:00,100.27,100.27,100.03,100.04,1300299996.0
2008-10-08 14:27:00,100.05,100.11,100.01,100.04,1300299996.0
2008-10-08 14:28:00,100.05,100.06,99.97,100.0,1300299996.0
2008-10-08 14:29:00,100.01,100.14,100.0,100.12,1300299996.0
2008-10-08 14:30:00,100.13,100.27,100.12,100.26,1300299996.0
2008-10-08 14:31:00,100.25,100.26,100.08,100.21,1300299996.0
2008-10-08 14:32:00,100.2,100.26,100.11,100.15,1300299996.0
2008-10-08 14:33:00,100.14,100.14,100.03,100.04,1300299996.0
2008-10-08 14:34:00,100.03,100.08,99.99,100.0,1300299996.0
2008-10-08 14:35:00,100.01,100.04,99.83,99.85,1300299996.0
2008-10-08 14:36:00,99.84,99.88,99.79,99.84,1300299996.0
2008-10-08 14:37:00,99.85,99.94,99.85,99.88,1300299996.0
2008-10-08 14:38:00,99.89,99.89,99.71,99.73,1300299996.0
2008-10-08 14:39:00,99.72,99.84,99.7,99.84,1300299996.0
2008-10-08 14:40:00,99.85,99.95,99.85,99.93,1300299996.0
2008-10-08 14:41:00,99.94,99.98,99.9,99.94,1300299996.0
2008-10-08 14:42:00,99.93,99.94,99.73,99.76,1300299996.0
2008-10-08 14:43:00,99.77,99.85,99.64,99.66,1300299996.0
2008-10-08 14:44:00,99.67,99.68,99.56,99.59,1300299996.0
2008-10-08 14:45:00,99.58,99.7,99.58,99.65,1300299996.0
2008-10-08 14:46:00,99.66,99.66,99.51,99.53,1300299996.0
2008-10-08 14:47:00,99.52,99.53,99.36,99.51,1300299996.0
2008-10-08 14:48:00,99.52,99.66,99.43,99.64,1300299996.0
2008-10-08 14:49:00,99.63,99.74,99.54,99.74,1300299996.0
2008-10-08 14:50:00,99.75,99.77,99.63,99.69,1300299996.0
2008-10-08 14:51:00,99.68,99.82,99.68,99.79,1300299996.0
2008-10-08 14:52:00,99.8,99.93,99.8,99.93,1300299996.0
2008-10-08 14:53:00,99.92,100.01,99.92,99.94,1300299996.0
2008-10-08 14:54:00,99.95,99.98,99.84,99.97,1300299996.0
2008-10-08 14:55:00,99.96,100.05,99.95,99.96,1300299996.0
2008-10-08 14:56:00,99.95,100.0,99.91,99.94,1300299996.0
2008-10-08 14:57:00,99.93,100.04,99.92,100.02,1300299996.0
2008-10-08 14:58:00,100.01,100.01,99.88,99.9,1300299996.0
2008-10-08 14:59:00,99.89,99.89,99.78,99.78,1300299996.0
2008-10-08 15:00:00,99.77,99.77,99.61,99.61,1300299996.0
2008-10-08 15:01:00,99.62,99.64,99.56,99.56,1300299996.0
2008-10-08 15:02:00,99.61,99.61,99.48,99.49,1300299996.0
2008-10-08 15:03:00,99.48,99.6,99.45,99.56,1300299996.0
2008-10-08 15:04:00,99.55,99.7,99.52,99.7,1300299996.0
2008-10-08 15:05:00,99.71,99.81,99.58,99.62,1300299996.0
2008-10-08 15:06:00,99.63,99.74,99.62,99.71,1300299996.0
2008-10-08 15:07:00,99.7,99.72,99.6,99.68,1300299996.0
2008-10-08 15:08:00,99.67,99.73,99.52,99.58,1300299996.0
2008-10-08 15:09:00,99.59,99.62,99.53,99.53,1300299996.0
2008-10-08 15:10:00,99.52,99.59,99.5,99.52,1300299996.0
2008-10-08 15:11:00,99.53,99.62,99.52,99.58,1300299996.0
2008-10-08 15:12:00,99.59,99.62,99.55,99.55,1300299996.0
2008-10-08 15:13:00,99.56,99.76,99.55,99.62,1300299996.0
2008-10-08 15:14:00,99.63,99.65,99.49,99.54,1300299996.0
2008-10-08 15:15:00,99.52,99.61,99.5,99.61,1300299996.0
2008-10-08 15:16:00,99.59,99.65,99.55,99.57,1300299996.0
2008-10-08 15:17:00,99.58,99.63,99.53,99.62,1300299996.0
2008-10-08 15:18:00,99.65,99.72,99.59,99.65,1300299996.0
2008-10-08 15:19:00,99.64,99.72,99.64,99.7,1300299996.0
2008-10-08 15:20:00,99.69,99.71,99.66,99.71,1300299996.0
2008-10-08 15:21:00,99.69,99.7,99.67,99.68,1300299996.0
2008-10-08 15:22:00,99.67,99.69,99.63,99.68,1300299996.0
2008-10-08 15:23:00,99.69,99.77,99.69,99.77,1300299996.0
2008-10-08 15:24:00,99.79,99.81,99.72,99.8,1300299996.0
2008-10-08 15:25:00,99.79,99.82,99.74,99.77,1300299996.0
2008-10-08 15:26:00,99.79,99.82,99.78,99.81,1300299996.0
2008-10-08 15:27:00,99.82,99.82,99.78,99.78,1300299996.0
2008-10-08 15:28:00,99.74,99.75,99.66,99.68,1300299996.0
2008-10-08 15:29:00,99.69,99.72,99.68,99.71,1300299996.0
2008-10-08 15:30:00,99.72,99.72,99.63,99.63,1300299996.0
2008-10-08 15:31:00,99.64,99.8,99.63,99.76,1300299996.0
2008-10-08 15:32:00,99.77,99.87,99.67,99.85,1300299996.0
2008-10-08 15:33:00,99.86,100.0,99.85,99.96,1300299996.0
2008-10-08 15:34:00,99.98,100.1,99.98,100.1,1300299996.0
2008-10-08 15:35:00,100.09,100.13,99.97,99.97,1300299996.0
2008-10-08 15:36:00,99.96,100.13,99.96,100.13,1300299996.0
2008-10-08 15:37:00,100.17,100.3,100.17,100.23,1300299996.0
2008-10-08 15:38:00,100.24,100.32,100.22,100.32,1300299996.0
2008-10-08 15:39:00,100.24,100.43,100.23,100.41,1300299996.0
2008-10-08 15:40:00,100.4,100.42,100.3,100.36,1300299996.0
2008-10-08 15:41:00,100.26,100.37,100.26,100.33,1300299996.0
2008-10-08 15:42:00,100.34,100.34,100.15,100.21,1300299996.0
2008-10-08 15:43:00,100.2,100.29,100.19,100.28,1300299996.0
2008-10-08 15:44:00,100.29,100.37,100.25,100.37,1300299996.0
2008-10-08 15:45:00,100.24,100.24,100.12,100.19,1300299996.0
2008-10-08 15:46:00,100.18,100.23,100.1,100.23,1300299996.0
2008-10-08 15:47:00,100.17,100.27,100.16,100.25,1300299996.0
2008-10-08 15:48:00,100.24,100.29,100.21,100.22,1300299996.0
2008-10-08 15:49:00,100.21,100.37,100.17,100.31,1300299996.0
2008-10-08 15:50:00,100.3,100.3,100.29,100.29,1300299996.0
2008-10-08 15:51:00,100.32,100.38,100.2,100.23,1300299996.0
2008-10-08 15:52:00,100.22,100.23,100.14,100.17,1300299996.0
2008-10-08 15:53:00,100.18,100.27,100.11,100.11,1300299996.0
2008-10-08 15:54:00,100.1,100.29,100.06,100.28,1300299996.0
2008-10-08 15:55:00,100.29,100.36,100.22,100.36,1300299996.0
2008-10-08 15:56:00,100.35,100.38,100.28,100.34,1300299996.0
2008-10-08 15:57:00,100.35,100.36,100.26,100.3,1300299996.0
2008-10-08 15:58:00,100.29,100.34,100.23,100.33,1300299996.0
2008-10-08 15:59:00,100.32,100.33,100.18,100.3,1300299996.0
2008-10-08 16:00:00,100.29,100.46,100.27,100.4,1300299996.0
2008-10-08 16:01:00,100.39,100.56,100.38,100.56,1300299996.0
2008-10-08 16:02:00,100.55,100.63,100.5,100.5,1300299996.0
2008-10-08 16:03:00,100.49,100.61,100.41,100.48,1300299996.0
2008-10-08 16:04:00,100.47,100.64,100.47,100.61,1300299996.0
2008-10-08 16:05:00,100.6,100.61,100.42,100.48,1300299996.0
2008-10-08 16:06:00,100.45,100.48,100.37,100.4,1300299996.0
2008-10-08 16:07:00,100.39,100.46,100.28,100.31,1300299996.0
2008-10-08 16:08:00,100.3,100.32,100.18,100.18,1300299996.0
2008-10-08 16:09:00,100.17,100.27,100.14,100.24,1300299996.0
2008-10-08 16:10:00,100.23,100.4,100.23,100.35,1300299996.0
2008-10-08 16:11:00,100.36,100.4,100.25,100.32,1300299996.0
2008-10-08 16:12:00,100.31,100.4,100.28,100.3,1300299996.0
2008-10-08 16:13:00,100.29,100.39,100.23,100.29,1300299996.0
2008-10-08 16:14:00,100.28,100.38,100.24,100.36,1300299996.0
2008-10-08 16:15:00,100.35,100.35,100.0,100.04,1300299996.0
2008-10-08 16:16:00,100.03,100.04,99.94,99.96,1300299996.0
2008-10-08 16:17:00,99.95,100.02,99.89,100.01,1300299996.0
2008-10-08 16:18:00,100.02,100.08,99.99,100.02,1300299996.0
2008-10-08 16:19:00,100.03,100.03,99.93,99.98,1300299996.0
2008-10-08 16:20:00,99.97,99.97,99.82,99.84,1300299996.0
2008-10-08 16:21:00,99.83,99.87,99.78,99.84,1300299996.0
2008-10-08 16:22:00,99.83,99.85,99.76,99.79,1300299996.0
2008-10-08 16:23:00,99.78,100.0,99.78,99.91,1300299996.0
2008-10-08 16:24:00,99.92,100.02,99.91,99.96,1300299996.0
2008-10-08 16:25:00,99.97,99.99,99.91,99.92,1300299996.0
2008-10-08 16:26:00,99.91,99.93,99.84,99.92,1300299996.0
2008-10-08 16:27:00,99.93,100.0,99.9,99.91,1300299996.0
2008-10-08 16:28:00,99.9,99.92,99.83,99.91,1300299996.0
2008-10-08 16:29:00,99.92,100.07,99.92,100.06,1300299996.0
2008-10-08 16:30:00,100.07,100.19,100.01,100.12,1300299996.0
2008-10-08 16:31:00,100.13,100.17,100.1,100.13,1300299996.0
2008-10-08 16:32:00,100.12,100.13,100.05,100.12,1300299996.0
2008-10-08 16:33:00,100.11,100.14,100.05,100.05,1300299996.0
2008-10-08 16:34:00,100.04,100.23,100.02,100.15,1300299996.0
2008-10-08 16:35:00,100.14,100.17,100.05,100.05,1300299996.0
2008-10-08 16:36:00,100.04,100.09,99.96,100.02,1300299996.0
2008-10-08 16:37:00,100.01,100.12,100.01,100.11,1300299996.0
2008-10-08 16:38:00,100.08,100.19,100.08,100.16,1300299996.0
2008-10-08 16:39:00,100.15,100.22,100.04,100.12,1300299996.0
2008-10-08 16:40:00,100.13,100.13,99.95,100.03,1300299996.0
2008-10-08 16:41:00,100.04,100.1,100.03,100.09,1300299996.0
2008-10-08 16:42:00,100.1,100.1,99.96,99.97,1300299996.0
2008-10-08 16:43:00,99.96,100.07,99.95,100.05,1300299996.0
2008-10-08 16:44:00,100.06,100.14,99.98,99.98,1300299996.0
2008-10-08 16:45:00,99.97,100.04,99.94,99.98,1300299996.0
2008-10-08 16:46:00,99.99,100.0,99.92,99.95,1300299996.0
2008-10-08 16:47:00,99.96,100.03,99.92,100.01,1300299996.0
2008-10-08 16:48:00,100.02,100.04,99.97,99.98,1300299996.0
2008-10-08 16:49:00,99.97,100.04,99.97,100.02,1300299996.0
2008-10-08 16:50:00,100.03,100.05,99.99,100.0,1300299996.0
2008-10-08 16:51:00,100.01,100.08,99.96,100.04,1300299996.0
2008-10-08 16:52:00,100.03,100.04,99.9,99.93,1300299996.0
2008-10-08 16:53:00,99.94,99.95,99.81,99.82,1300299996.0
2008-10-08 16:54:00,99.83,99.88,99.75,99.83,1300299996.0
2008-10-08 16:55:00,99.84,99.96,99.79,99.96,1300299996.0
2008-10-08 16:56:00,99.97,99.99,99.94,99.95,1300299996.0
2008-10-08 16:57:00,99.93,100.07,99.87,100.06,1300299996.0
2008-10-08 16:58:00,100.05,100.07,99.94,100.04,1300299996.0
2008-10-08 16:59:00,100.03,100.03,99.94,100.0,1300299996.0
2008-10-08 17:00:00,100.01,100.05,99.99,100.04,1300299996.0
2008-10-08 17:01:00,100.03,100.07,100.03,100.04,1300299996.0
2008-10-08 17:02:00,100.05,100.06,99.99,100.02,1300299996.0
2008-10-08 17:03:00,100.0,100.02,99.97,100.0,1300299996.0
2008-10-08 17:04:00,100.01,100.02,99.93,99.98,1300299996.0
2008-10-08 17:05:00,99.97,99.99,99.91,99.93,1300299996.0
2008-10-08 17:06:00,99.92,99.96,99.89,99.9,1300299996.0
2008-10-08 17:07:00,99.89,100.01,99.87,100.01,1300299996.0
2008-10-08 17:08:00,100.02,100.03,99.85,99.86,1300299996.0
2008-10-08 17:09:00,99.87,99.92,99.83,99.91,1300299996.0
2008-10-08 17:10:00,99.9,99.93,99.84,99.85,1300299996.0
2008-10-08 17:11:00,99.86,99.87,99.75,99.79,1300299996.0
2008-10-08 17:12:00,99.78,99.84,99.76,99.84,1300299996.0
2008-10-08 17:13:00,99.83,99.85,99.8,99.81,1300299996.0
2008-10-08 17:14:00,99.82,99.91,99.78,99.86,1300299996.0
2008-10-08 17:15:00,99.87,100.0,99.86,99.97,1300299996.0
2008-10-08 17:16:00,99.96,99.99,99.93,99.97,1300299996.0
2008-10-08 17:17:00,99.98,99.99,99.92,99.94,1300299996.0
2008-10-08 17:18:00,99.93,100.03,99.92,100.01,1300299996.0
2008-10-08 17:19:00,100.02,100.06,99.99,100.06,1300299996.0
2008-10-08 17:20:00,100.05,100.05,99.99,100.03,1300299996.0
2008-10-08 17:21:00,100.04,100.04,99.95,99.97,1300299996.0
2008-10-08 17:22:00,99.96,99.97,99.91,99.91,1300299996.0
2008-10-08 17:23:00,99.92,99.96,99.87,99.95,1300299996.0
2008-10-08 17:24:00,99.96,100.06,99.96,100.01,1300299996.0
2008-10-08 17:25:00,100.0,100.05,99.95,100.04,1300299996.0
2008-10-08 17:26:00,100.05,100.08,100.01,100.03,1300299996.0
2008-10-08 17:27:00,100.04,100.06,99.86,99.91,1300299996.0
2008-10-08 17:28:00,99.9,100.06,99.89,100.04,1300299996.0
2008-10-08 17:29:00,100.03,100.03,99.95,99.95,1300299996.0
2008-10-08 17:30:00,99.97,100.02,99.95,100.0,1300299996.0
2008-10-08 17:31:00,99.99,100.02,99.93,99.93,1300299996.0
2008-10-08 17:32:00,99.94,100.01,99.93,99.97,1300299996.0
2008-10-08 17:33:00,99.98,100.06,99.95,100.05,1300299996.0
2008-10-08 17:34:00,100.04,100.06,99.98,100.01,1300299996.0
2008-10-08 17:35:00,100.02,100.02,99.91,99.91,1300299996.0
2008-10-08 17:36:00,99.92,99.96,99.84,99.84,1300299996.0
2008-10-08 17:37:00,99.85,99.87,99.82,99.84,1300299996.0
2008-10-08 17:38:00,99.83,99.92,99.81,99.92,1300299996.0
2008-10-08 17:39:00,99.93,99.97,99.89,99.89,1300299996.0
2008-10-08 17:40:00,99.88,99.98,99.88,99.91,1300299996.0
2008-10-08 17:41:00,99.9,99.92,99.84,99.84,1300299996.0
2008-10-08 17:42:00,99.86,99.86,99.8,99.82,1300299996.0
2008-10-08 17:43:00,99.81,99.81,99.66,99.7,1300299996.0
2008-10-08 17:44:00,99.71,99.79,99.71,99.77,1300299996.0
2008-10-08 17:45:00,99.76,99.76,99.63,99.65,1300299996.0
2008-10-08 17:46:00,99.64,99.71,99.63,99.67,1300299996.0
2008-10-08 17:47:00,99.66,99.8,99.66,99.79,1300299996.0
2008-10-08 17:48:00,99.83,99.83,99.74,99.76,1300299996.0
2008-10-08 17:49:00,99.75,99.79,99.73,99.78,1300299996.0
2008-10-08 17:50:00,99.77,99.79,99.75,99.76,1300299996.0
2008-10-08 17:51:00,99.78,99.8,99.71,99.73,1300299996.0
2008-10-08 17:52:00,99.72,99.8,99.72,99.8,1300299996.0
2008-10-08 17:53:00,99.79,99.82,99.79,99.8,1300299996.0
2008-10-08 17:54:00,99.81,99.85,99.81,99.82,1300299996.0
2008-10-08 17:55:00,99.81,99.82,99.7,99.7,1300299996.0
2008-10-08 17:56:00,99.71,99.74,99.62,99.74,1300299996.0
2008-10-08 17:57:00,99.75,99.79,99.68,99.7,1300299996.0
2008-10-08 17:58:00,99.71,99.73,99.65,99.66,1300299996.0
2008-10-08 17:59:00,99.67,99.79,99.65,99.73,1300299996.0
2008-10-08 18:00:00,99.72,99.75,99.64,99.68,1300299996.0
2008-10-08 18:01:00,99.69,99.74,99.66,99.73,1300299996.0
2008-10-08 18:02:00,99.72,99.74,99.7,99.71,1300299996.0
2008-10-08 18:03:00,99.7,99.72,99.65,99.67,1300299996.0
2008-10-08 18:04:00,99.68,99.73,99.67,99.7,1300299996.0
2008-10-08 18:05:00,99.71,99.71,99.67,99.69,1300299996.0
2008-10-08 18:06:00,99.7,99.71,99.67,99.67,1300299996.0
2008-10-08 18:07:00,99.66,99.67,99.53,99.55,1300299996.0
2008-10-08 18:08:00,99.54,99.57,99.53,99.54,1300299996.0
2008-10-08 18:09:00,99.53,99.54,99.35,99.39,1300299996.0
2008-10-08 18:10:00,99.38,99.41,99.31,99.32,1300299996.0
2008-10-08 18:11:00,99.33,99.48,99.33,99.47,1300299996.0
2008-10-08 18:12:00,99.48,99.48,99.38,99.39,1300299996.0
2008-10-08 18:13:00,99.4,99.46,99.39,99.46,1300299996.0
2008-10-08 18:14:00,99.45,99.52,99.44,99.5,1300299996.0
2008-10-08 18:15:00,99.51,99.58,99.51,99.57,1300299996.0
2008-10-08 18:16:00,99.58,99.62,99.54,99.61,1300299996.0
2008-10-08 18:17:00,99.59,99.63,99.55,99.62,1300299996.0
2008-10-08 18:18:00,99.63,99.66,99.56,99.63,1300299996.0
2008-10-08 18:19:00,99.62,99.71,99.61,99.69,1300299996.0
2008-10-08 18:20:00,99.68,99.68,99.62,99.64,1300299996.0
2008-10-08 18:21:00,99.65,99.71,99.64,99.7,1300299996.0
2008-10-08 18:22:00,99.71,99.71,99.66,99.67,1300299996.0
2008-10-08 18:23:00,99.66,99.67,99.63,99.64,1300299996.0
2008-10-08 18:24:00,99.63,99.63,99.57,99.58,1300299996.0
2008-10-08 18:25:00,99.57,99.59,99.57,99.57,1300299996.0
2008-10-08 18:26:00,99.58,99.63,99.57,99.61,1300299996.0
2008-10-08 18:27:00,99.6,99.62,99.52,99.53,1300299996.0
2008-10-08 18:28:00,99.52,99.52,99.41,99.46,1300299996.0
2008-10-08 18:29:00,99.48,99.48,99.43,99.44,1300299996.0
2008-10-08 18:30:00,99.45,99.46,99.37,99.38,1300299996.0
2008-10-08 18:31:00,99.37,99.46,99.37,99.45,1300299996.0
2008-10-08 18:32:00,99.44,99.48,99.44,99.48,1300299996.0
2008-10-08 18:33:00,99.47,99.54,99.46,99.47,1300299996.0
2008-10-08 18:34:00,99.46,99.49,99.46,99.47,1300299996.0
2008-10-08 18:35:00,99.46,99.46,99.35,99.41,1300299996.0
2008-10-08 18:36:00,99.4,99.52,99.38,99.51,1300299996.0
2008-10-08 18:37:00,99.52,99.53,99.49,99.51,1300299996.0
2008-10-08 18:38:00,99.52,99.53,99.44,99.47,1300299996.0
2008-10-08 18:39:00,99.46,99.49,99.45,99.47,1300299996.0
2008-10-08 18:40:00,99.48,99.54,99.45,99.54,1300299996.0
2008-10-08 18:41:00,99.55,99.59,99.54,99.58,1300299996.0
2008-10-08 18:42:00,99.57,99.65,99.57,99.63,1300299996.0
2008-10-08 18:43:00,99.61,99.61,99.53,99.56,1300299996.0
2008-10-08 18:44:00,99.55,99.55,99.46,99.49,1300299996.0
2008-10-08 18:45:00,99.48,99.48,99.44,99.46,1300299996.0
2008-10-08 18:46:00,99.45,99.46,99.41,99.42,1300299996.0
2008-10-08 18:47:00,99.41,99.46,99.39,99.39,1300299996.0
2008-10-08 18:48:00,99.4,99.47,99.4,99.46,1300299996.0
2008-10-08 18:49:00,99.47,99.49,99.45,99.45,1300299996.0
2008-10-08 18:50:00,99.46,99.47,99.44,99.47,1300299996.0
2008-10-08 18:51:00,99.48,99.49,99.41,99.46,1300299996.0
2008-10-08 18:52:00,99.44,99.46,99.42,99.42,1300299996.0
2008-10-08 18:53:00,99.41,99.43,99.38,99.39,1300299996.0
2008-10-08 18:54:00,99.4,99.44,99.35,99.44,1300299996.0
2008-10-08 18:55:00,99.45,99.47,99.43,99.46,1300299996.0
2008-10-08 18:56:00,99.47,99.47,99.42,99.44,1300299996.0
2008-10-08 18:57:00,99.43,99.45,99.31,99.34,1300299996.0
2008-10-08 18:58:00,99.35,99.36,99.32,99.36,1300299996.0
2008-10-08 18:59:00,99.35,99.46,99.35,99.45,1300299996.0
2008-10-08 19:00:00,99.44,99.58,99.44,99.56,1300299996.0
2008-10-08 19:01:00,99.55,99.58,99.51,99.53,1300299996.0
2008-10-08 19:02:00,99.52,99.69,99.52,99.65,1300299996.0
2008-10-08 19:03:00,99.64,99.82,99.64,99.79,1300299996.0
2008-10-08 19:04:00,99.78,99.86,99.74,99.8,1300299996.0
2008-10-08 19:05:00,99.79,99.79,99.74,99.76,1300299996.0
2008-10-08 19:06:00,99.75,99.87,99.75,99.85,1300299996.0
2008-10-08 19:07:00,99.86,99.86,99.75,99.76,1300299996.0
2008-10-08 19:08:00,99.75,99.77,99.7,99.74,1300299996.0
2008-10-08 19:09:00,99.75,99.87,99.73,99.86,1300299996.0
2008-10-08 19:10:00,99.87,99.96,99.82,99.91,1300299996.0
2008-10-08 19:11:00,99.9,99.93,99.83,99.85,1300299996.0
2008-10-08 19:12:00,99.84,99.9,99.76,99.85,1300299996.0
2008-10-08 19:13:00,99.84,99.9,99.76,99.9,1300299996.0
2008-10-08 19:14:00,99.89,99.97,99.86,99.94,1300299996.0
2008-10-08 19:15:00,99.95,100.07,99.95,100.02,1300299996.0
2008-10-08 19:16:00,100.0,100.02,99.89,99.89,1300299996.0
2008-10-08 19:17:00,99.88,99.96,99.87,99.93,1300299996.0
2008-10-08 19:18:00,99.92,100.07,99.91,100.05,1300299996.0
2008-10-08 19:19:00,100.06,100.11,99.99,100.06,1300299996.0
2008-10-08 19:20:00,100.07,100.14,100.01,100.11,1300299996.0
2008-10-08 19:21:00,100.12,100.13,100.06,100.07,1300299996.0
2008-10-08 19:22:00,100.08,100.14,100.08,100.13,1300299996.0
2008-10-08 19:23:00,100.12,100.16,100.08,100.15,1300299996.0
2008-10-08 19:24:00,100.14,100.15,100.04,100.04,1300299996.0
2008-10-08 19:25:00,100.06,100.1,100.02,100.06,1300299996.0
2008-10-08 19:26:00,100.07,100.07,99.98,99.99,1300299996.0
2008-10-08 19:27:00,100.0,100.04,99.98,100.01,1300299996.0
2008-10-08 19:28:00,100.0,100.06,99.99,100.04,1300299996.0
2008-10-08 19:29:00,100.05,100.07,99.96,99.98,1300299996.0
2008-10-08 19:30:00,99.99,99.99,99.9,99.93,1300299996.0
2008-10-08 19:31:00,99.92,99.97,99.9,99.95,1300299996.0
2008-10-08 19:32:00,99.96,99.96,99.9,99.94,1300299996.0
2008-10-08 19:33:00,99.93,99.97,99.91,99.96,1300299996.0
2008-10-08 19:34:00,99.98,100.0,99.94,99.96,1300299996.0
2008-10-08 19:35:00,99.97,100.11,99.96,100.06,1300299996.0
2008-10-08 19:36:00,100.05,100.05,99.97,100.02,1300299996.0
2008-10-08 19:37:00,100.03,100.1,100.01,100.08,1300299996.0
2008-10-08 19:38:00,100.09,100.11,100.06,100.06,1300299996.0
2008-10-08 19:39:00,100.05,100.05,99.97,99.97,1300299996.0
2008-10-08 19:40:00,99.96,100.09,99.96,99.99,1300299996.0
2008-10-08 19:41:00,99.98,100.04,99.97,99.98,1300299996.0
2008-10-08 19:42:00,99.99,100.02,99.92,99.92,1300299996.0
2008-10-08 19:43:00,99.91,99.99,99.89,99.99,1300299996.0
2008-10-08 19:44:00,99.98,100.06,99.97,100.05,1300299996.0
2008-10-08 19:45:00,100.04,100.07,99.87,99.93,1300299996.0
2008-10-08 19:46:00,99.92,100.01,99.91,100.01,1300299996.0
2008-10-08 19:47:00,100.0,100.01,99.88,99.93,1300299996.0
2008-10-08 19:48:00,99.94,99.98,99.92,99.96,1300299996.0
2008-10-08 19:49:00,99.97,99.97,99.92,99.92,1300299996.0
2008-10-08 19:50:00,99.93,99.93,99.88,99.9,1300299996.0
2008-10-08 19:51:00,99.91,99.96,99.9,99.95,1300299996.0
2008-10-08 19:52:00,99.94,100.04,99.94,100.03,1300299996.0
2008-10-08 19:53:00,100.04,100.15,100.04,100.14,1300299996.0
2008-10-08 19:54:00,100.15,100.3,100.14,100.27,1300299996.0
2008-10-08 19:55:00,100.29,100.31,100.23,100.29,1300299996.0
2008-10-08 19:56:00,100.31,100.33,100.29,100.3,1300299996.0
2008-10-08 19:57:00,100.29,100.29,100.21,100.26,1300299996.0
2008-10-08 19:58:00,100.27,100.28,100.24,100.27,1300299996.0
2008-10-08 19:59:00,100.26,100.46,100.24,100.4,1300299996.0
2008-10-08 20:00:00,100.39,100.4,100.16,100.18,1300299996.0
2008-10-08 20:01:00,100.17,100.27,100.17,100.24,1300299996.0
2008-10-08 20:02:00,100.23,100.24,100.21,100.23,1300299996.0
2008-10-08 20:03:00,100.25,100.39,100.18,100.35,1300299996.0
2008-10-08 20:04:00,100.34,100.43,100.34,100.38,1300299996.0
2008-10-08 20:05:00,100.39,100.43,100.31,100.33,1300299996.0
2008-10-08 20:06:00,100.28,100.3,100.2,100.22,1300299996.0
2008-10-08 20:07:00,100.23,100.27,100.22,100.23,1300299996.0
2008-10-08 20:08:00,100.22,100.22,100.09,100.09,1300299996.0
2008-10-08 20:09:00,100.11,100.15,100.02,100.15,1300299996.0
2008-10-08 20:10:00,100.14,100.15,100.09,100.11,1300299996.0
2008-10-08 20:11:00,100.12,100.14,100.02,100.05,1300299996.0
2008-10-08 20:12:00,100.04,100.1,100.01,100.07,1300299996.0
2008-10-08 20:13:00,100.08,100.1,100.05,100.1,1300299996.0
2008-10-08 20:14:00,100.09,100.12,100.07,100.09,1300299996.0
2008-10-08 20:15:00,100.1,100.14,100.09,100.1,1300299996.0
2008-10-08 20:16:00,100.09,100.14,100.09,100.12,1300299996.0
2008-10-08 20:17:00,100.11,100.14,100.1,100.13,1300299996.0
2008-10-08 20:18:00,100.14,100.14,100.1,100.12,1300299996.0
2008-10-08 20:19:00,100.11,100.15,100.08,100.12,1300299996.0
2008-10-08 20:20:00,100.13,100.15,100.11,100.13,1300299996.0
2008-10-08 20:21:00,100.12,100.21,100.12,100.18,1300299996.0
2008-10-08 20:22:00,100.19,100.23,100.16,100.18,1300299996.0
2008-10-08 20:23:00,100.17,100.29,100.16,100.22,1300299996.0
2008-10-08 20:24:00,100.23,100.28,100.23,100.23,1300299996.0
2008-10-08 20:25:00,100.24,100.27,100.23,100.26,1300299996.0
2008-10-08 20:26:00,100.27,100.3,100.25,100.3,1300299996.0
2008-10-08 20:27:00,100.31,100.35,100.15,100.15,1300299996.0
2008-10-08 20:28:00,100.14,100.15,100.12,100.14,1300299996.0
2008-10-08 20:29:00,100.13,100.24,100.11,100.19,1300299996.0
2008-10-08 20:30:00,100.18,100.25,100.18,100.23,1300299996.0
2008-10-08 20:31:00,100.24,100.28,100.22,100.26,1300299996.0
2008-10-08 20:32:00,100.27,100.27,100.19,100.25,1300299996.0
2008-10-08 20:33:00,100.26,100.28,100.25,100.25,1300299996.0
2008-10-08 20:34:00,100.24,100.24,100.13,100.23,1300299996.0
2008-10-08 20:35:00,100.24,100.24,100.14,100.16,1300299996.0
2008-10-08 20:36:00,100.15,100.22,100.11,100.22,1300299996.0
2008-10-08 20:37:00,100.23,100.25,100.21,100.24,1300299996.0
2008-10-08 20:38:00,100.26,100.28,100.21,100.22,1300299996.0
2008-10-08 20:39:00,100.23,100.23,100.13,100.16,1300299996.0
2008-10-08 20:40:00,100.17,100.17,100.14,100.16,1300299996.0
2008-10-08 20:41:00,100.17,100.17,100.11,100.13,1300299996.0
2008-10-08 20:42:00,100.16,100.17,100.1,100.12,1300299996.0
2008-10-08 20:43:00,100.11,100.12,99.95,100.0,1300299996.0
2008-10-08 20:44:00,100.01,100.1,99.99,100.07,1300299996.0
2008-10-08 20:45:00,100.08,100.09,100.05,100.07,1300299996.0
2008-10-08 20:46:00,100.08,100.12,100.07,100.11,1300299996.0
2008-10-08 20:47:00,100.1,100.19,100.1,100.18,1300299996.0
2008-10-08 20:48:00,100.19,100.21,100.16,100.17,1300299996.0
2008-10-08 20:49:00,100.15,100.2,100.14,100.18,1300299996.0
2008-10-08 20:50:00,100.19,100.25,100.18,100.25,1300299996.0
2008-10-08 20:51:00,100.26,100.33,100.24,100.32,1300299996.0
2008-10-08 20:52:00,100.33,100.33,100.31,100.31,1300299996.0
2008-10-08 20:53:00,100.3,100.31,100.26,100.27,1300299996.0
2008-10-08 20:54:00,100.26,100.31,100.25,100.3,1300299996.0
2008-10-08 20:55:00,100.32,100.39,100.29,100.38,1300299996.0
2008-10-08 20:56:00,100.37,100.37,100.33,100.35,1300299996.0
2008-10-08 20:57:00,100.34,100.43,100.33,100.42,1300299996.0
2008-10-08 20:58:00,100.43,100.45,100.41,100.42,1300299996.0
2008-10-08 20:59:00,100.4,100.41,100.37,100.39,1300299996.0
2008-10-08 21:00:00,100.4,100.43,100.35,100.38,1300299996.0
2008-10-08 21:01:00,100.37,100.38,100.31,100.34,1300299996.0
2008-10-08 21:02:00,100.32,100.37,100.32,100.35,1300299996.0
2008-10-08 21:03:00,100.34,100.35,100.28,100.3,1300299996.0
2008-10-08 21:04:00,100.29,100.36,100.23,100.34,1300299996.0
2008-10-08 21:05:00,100.35,100.4,100.31,100.37,1300299996.0
2008-10-08 21:06:00,100.36,100.37,100.31,100.32,1300299996.0
2008-10-08 21:07:00,100.31,100.35,100.26,100.26,1300299996.0
2008-10-08 21:08:00,100.27,100.34,100.24,100.31,1300299996.0
2008-10-08 21:09:00,100.3,100.32,100.25,100.26,1300299996.0
2008-10-08 21:10:00,100.25,100.26,100.19,100.24,1300299996.0
2008-10-08 21:11:00,100.23,100.35,100.23,100.35,1300299996.0
2008-10-08 21:12:00,100.34,100.35,100.23,100.24,1300299996.0
2008-10-08 21:13:00,100.21,100.29,100.16,100.29,1300299996.0
2008-10-08 21:14:00,100.27,100.29,100.25,100.25,1300299996.0
2008-10-08 21:15:00,100.26,100.27,100.17,100.21,1300299996.0
2008-10-08 21:16:00,100.22,100.34,100.22,100.32,1300299996.0
2008-10-08 21:17:00,100.33,100.37,100.32,100.32,1300299996.0
2008-10-08 21:18:00,100.33,100.38,100.3,100.37,1300299996.0
2008-10-08 21:19:00,100.39,100.45,100.37,100.43,1300299996.0
2008-10-08 21:20:00,100.44,100.45,100.35,100.37,1300299996.0
2008-10-08 21:21:00,100.36,100.41,100.36,100.4,1300299996.0
2008-10-08 21:22:00,100.41,100.45,100.38,100.45,1300299996.0
2008-10-08 21:23:00,100.46,100.46,100.43,100.45,1300299996.0
2008-10-08 21:24:00,100.44,100.45,100.4,100.43,1300299996.0
2008-10-08 21:25:00,100.44,100.46,100.42,100.43,1300299996.0
2008-10-08 21:26:00,100.44,100.44,100.36,100.37,1300299996.0
2008-10-08 21:27:00,100.38,100.42,100.37,100.41,1300299996.0
2008-10-08 21:28:00,100.39,100.42,100.29,100.34,1300299996.0
2008-10-08 21:29:00,100.33,100.39,100.27,100.31,1300299996.0
2008-10-08 21:30:00,100.32,100.41,100.32,100.37,1300299996.0
2008-10-08 21:31:00,100.39,100.41,100.28,100.3,1300299996.0
2008-10-08 21:32:00,100.31,100.33,100.28,100.29,1300299996.0
2008-10-08 21:33:00,100.28,100.32,100.25,100.27,1300299996.0
2008-10-08 21:34:00,100.28,100.34,100.25,100.25,1300299996.0
2008-10-08 21:35:00,100.24,100.28,100.21,100.26,1300299996.0
2008-10-08 21:36:00,100.27,100.31,100.24,100.26,1300299996.0
2008-10-08 21:37:00,100.25,100.26,100.23,100.24,1300299996.0
2008-10-08 21:38:00,100.25,100.25,100.2,100.2,1300299996.0
2008-10-08 21:39:00,100.19,100.19,100.09,100.09,1300299996.0
2008-10-08 21:40:00,100.1,100.12,100.02,100.05,1300299996.0
2008-10-08 21:41:00,100.04,100.07,99.96,99.97,1300299996.0
2008-10-08 21:42:00,99.96,99.97,99.91,99.97,1300299996.0
2008-10-08 21:43:00,100.0,100.03,99.96,100.01,1300299996.0
2008-10-08 21:44:00,100.02,100.07,100.0,100.02,1300299996.0
2008-10-08 21:45:00,100.01,100.03,99.96,99.97,1300299996.0
2008-10-08 21:46:00,99.98,99.98,99.94,99.95,1300299996.0
2008-10-08 21:47:00,99.94,99.94,99.87,99.91,1300299996.0
2008-10-08 21:48:00,99.9,99.92,99.88,99.9,1300299996.0
2008-10-08 21:49:00,99.89,99.89,99.81,99.83,1300299996.0
2008-10-08 21:50:00,99.84,99.88,99.83,99.85,1300299996.0
2008-10-08 21:51:00,99.86,99.86,99.84,99.85,1300299996.0
2008-10-08 21:52:00,99.84,99.84,99.81,99.84,1300299996.0
2008-10-08 21:53:00,99.83,99.84,99.81,99.82,1300299996.0
2008-10-08 21:54:00,99.81,99.83,99.78,99.82,1300299996.0
2008-10-08 21:55:00,99.81,99.83,99.81,99.82,1300299996.0
2008-10-08 21:56:00,99.83,99.85,99.82,99.84,1300299996.0
2008-10-08 21:57:00,99.83,99.85,99.82,99.83,1300299996.0
2008-10-08 21:58:00,99.81,99.83,99.81,99.81,1300299996.0
2008-10-08 21:59:00,99.82,99.85,99.81,99.83,1300299996.0
2008-10-08 22:00:00,99.84,99.86,99.83,99.83,1300299996.0
2008-10-08 22:01:00,99.82,99.87,99.82,99.85,1300299996.0
2008-10-08 22:02:00,99.87,99.87,99.85,99.85,1300299996.0
2008-10-08 22:03:00,99.86,99.86,99.84,99.85,1300299996.0
2008-10-08 22:04:00,99.84,99.86,99.84,99.86,1300299996.0
2008-10-08 22:05:00,99.85,99.87,99.84,99.84,1300299996.0
2008-10-08 22:06:00,99.83,99.83,99.8,99.83,1300299996.0
2008-10-08 22:07:00,99.82,99.87,99.82,99.87,1300299996.0
2008-10-08 22:08:00,99.85,99.87,99.85,99.86,1300299996.0
2008-10-08 22:09:00,99.85,99.87,99.85,99.85,1300299996.0
2008-10-08 22:10:00,99.86,99.86,99.85,99.85,1300299996.0
2008-10-08 22:11:00,99.86,99.87,99.855,99.86,2123399990.0
2008-10-08 22:12:00,99.865,99.865,99.855,99.86,1818600007.0
2008-10-08 22:13:00,99.85,99.86,99.8,99.84,1418599992.0
2008-10-08 22:14:00,99.83,99.83,99.8,99.81,1418599992.0
2008-10-08 22:15:00,99.8,99.83,99.8,99.82,1418599992.0
2008-10-08 22:16:00,99.81,99.82,99.78,99.79,1418599992.0
2008-10-08 22:17:00,99.78,99.78,99.68,99.71,1418599992.0
2008-10-08 22:18:00,99.7,99.7,99.66,99.68,1418599992.0
2008-10-08 22:19:00,99.675,99.68,99.67,99.67,1418599992.0
2008-10-08 22:20:00,99.68,99.68,99.64,99.65,1730100011.0
2008-10-08 22:21:00,99.64,99.69,99.6,99.67,1730100011.0
2008-10-08 22:22:00,99.66,99.74,99.66,99.72,1730100011.0
2008-10-08 22:23:00,99.73,99.74,99.65,99.69,1730100011.0
2008-10-08 22:24:00,99.7,99.72,99.67,99.71,1730100011.0
2008-10-08 22:25:00,99.72,99.72,99.67,99.69,1730100011.0
2008-10-08 22:26:00,99.67,99.67,99.65,99.65,1730100011.0
2008-10-08 22:27:00,99.67,99.69,99.65,99.67,1490299985.0
2008-10-08 22:28:00,99.66,99.71,99.65,99.66,1490299985.0
2008-10-08 22:29:00,99.64,99.67,99.63,99.64,1490299985.0
2008-10-08 22:30:00,99.65,99.73,99.64,99.65,1490299985.0
2008-10-08 22:31:00,99.69,99.7,99.64,99.67,1490299985.0
2008-10-08 22:32:00,99.66,99.69,99.66,99.68,1490299985.0
2008-10-08 22:33:00,99.67,99.77,99.67,99.74,1490299985.0
2008-10-08 22:34:00,99.76,99.76,99.62,99.66,1490299985.0
2008-10-08 22:35:00,99.64,99.66,99.58,99.6,1490299985.0
2008-10-08 22:36:00,99.59,99.6,99.54,99.58,1490299985.0
2008-10-08 22:37:00,99.56,99.58,99.52,99.52,1490299985.0
2008-10-08 22:38:00,99.55,99.57,99.46,99.46,1490299985.0
2008-10-08 22:39:00,99.47,99.48,99.44,99.48,1490299985.0
2008-10-08 22:40:00,99.46,99.49,99.45,99.47,1490299985.0
2008-10-08 22:41:00,99.44,99.44,99.39,99.43,1490299985.0
2008-10-08 22:42:00,99.42,99.43,99.31,99.32,1490299985.0
2008-10-08 22:43:00,99.33,99.38,99.31,99.35,1490299985.0
2008-10-08 22:44:00,99.365,99.43,99.365,99.43,1490299985.0
2008-10-08 22:45:00,99.435,99.44,99.425,99.425,1038200005.0
2008-10-08 22:46:00,99.42,99.43,99.4,99.4,662800003.0
2008-10-08 22:47:00,99.395,99.395,99.395,99.395,662800003.0
2008-10-08 22:48:00,99.39,99.39,99.36,99.38,1706500000.0
2008-10-08 22:49:00,99.39,99.39,99.33,99.33,1706500000.0
2008-10-08 22:50:00,99.33,99.38,99.3,99.35,43400002.0
2008-10-08 22:51:00,99.36,99.36,99.31,99.32,43400002.0
2008-10-08 22:52:00,99.33,99.33,99.33,99.33,43400002.0
2008-10-08 22:53:00,99.32,99.35,99.31,99.32,1355599995.0
2008-10-08 22:54:00,99.325,99.35,99.32,99.34,1355599995.0
2008-10-08 22:55:00,99.36,99.39,99.34,99.34,389960006.0
2008-10-08 22:56:00,99.35,99.39,99.33,99.35,389960006.0
2008-10-08 22:57:00,99.36,99.38,99.31,99.31,389960006.0
2008-10-08 22:58:00,99.32,99.32,99.13,99.16,389960006.0
2008-10-08 22:59:00,99.15,99.17,99.13,99.13,389960006.0
2008-10-08 23:00:00,99.12,99.12,98.975,98.985,389960006.0
2008-10-08 23:01:00,98.89,98.89,98.89,98.89,324059998.0
2008-10-08 23:02:00,98.93,99.04,98.91,99.04,180900000.0
2008-10-08 23:03:00,99.03,99.12,98.95,99.12,180900000.0
2008-10-08 23:04:00,99.1,99.16,99.07,99.12,180900000.0
2008-10-08 23:05:00,99.11,99.14,99.06,99.06,180900000.0
2008-10-08 23:06:00,99.03,99.04,98.94,99.04,180900000.0
2008-10-08 23:07:00,99.03,99.04,98.98,98.98,180900000.0
2008-10-08 23:08:00,98.95,99.02,98.95,99.02,180900000.0
2008-10-08 23:09:00,99.02,99.04,98.995,99.04,757399982.0
2008-10-08 23:10:00,99.04,99.12,99.02,99.1,463600012.0
2008-10-08 23:11:00,99.09,99.13,99.075,99.12,463600012.0
2008-10-08 23:12:00,99.12,99.12,99.07,99.095,1370400031.0
2008-10-08 23:13:00,99.1,99.125,99.0,99.025,478100009.0
2008-10-08 23:14:00,99.19,99.27,99.19,99.27,682100017.0
2008-10-08 23:15:00,99.28,99.28,99.21,99.21,682100017.0
2008-10-08 23:16:00,99.21,99.225,99.18,99.19,682100017.0
2008-10-08 23:17:00,99.19,99.2,99.125,99.15,812900013.0
2008-10-08 23:18:00,99.15,99.175,99.15,99.15,386500012.0
2008-10-08 23:19:00,99.14,99.17,99.14,99.17,132700001.0
2008-10-08 23:20:00,99.17,99.195,99.135,99.15,497700009.0
2008-10-08 23:21:00,99.155,99.205,99.155,99.2,1174100020.0
2008-10-08 23:22:00,99.18,99.22,99.17,99.2,1156500036.0
2008-10-08 23:23:00,99.2,99.205,99.185,99.19,1156500036.0
2008-10-08 23:24:00,99.19,99.2,99.19,99.2,1168399987.0
2008-10-08 23:25:00,99.19,99.21,99.15,99.19,1168399987.0
2008-10-08 23:26:00,99.21,99.21,99.14,99.16,1168399987.0
2008-10-08 23:27:00,99.17,99.2,99.16,99.18,1168399987.0
2008-10-08 23:28:00,99.19,99.22,99.17,99.19,1168399987.0
2008-10-08 23:29:00,99.185,99.205,99.15,99.16,1168399987.0
2008-10-08 23:30:00,99.16,99.16,99.15,99.15,1531000000.0
2008-10-08 23:31:00,99.16,99.2,99.14,99.17,382599999.0
2008-10-08 23:32:00,99.16,99.17,99.15,99.15,382599999.0
2008-10-08 23:33:00,99.16,99.18,99.16,99.17,382599999.0
2008-10-08 23:34:00,99.18,99.22,99.16,99.17,382599999.0
2008-10-08 23:35:00,99.155,99.17,99.125,99.125,382599999.0
2008-10-08 23:36:00,99.125,99.125,99.115,99.115,1104700005.0
2008-10-08 23:37:00,99.115,99.14,99.005,99.025,933499998.0
2008-10-08 23:38:00,99.07,99.14,99.065,99.07,834599998.0
2008-10-08 23:39:00,99.085,99.085,98.995,98.995,1004899991.0
2008-10-08 23:40:00,99.06,99.07,99.02,99.05,585500000.0
2008-10-08 23:41:00,99.04,99.06,99.03,99.04,585500000.0
2008-10-08 23:42:00,99.05,99.05,99.01,99.02,585500000.0
2008-10-08 23:43:00,99.03,99.04,98.99,99.03,585500000.0
2008-10-08 23:44:00,99.04,99.15,99.0,99.1,585500000.0
2008-10-08 23:45:00,99.09,99.17,99.09,99.16,585500000.0
2008-10-08 23:46:00,99.15,99.19,99.1,99.13,585500000.0
2008-10-08 23:47:00,99.12,99.15,99.12,99.14,585500000.0
2008-10-08 23:48:00,99.16,99.27,99.16,99.24,585500000.0
2008-10-08 23:49:00,99.25,99.26,99.1,99.11,585500000.0
2008-10-08 23:50:00,99.1,99.22,99.05,99.15,585500000.0
2008-10-08 23:51:00,99.16,99.16,99.14,99.14,585500000.0
2008-10-08 23:52:00,99.115,99.115,99.1,99.1,585500000.0
2008-10-08 23:53:00,99.15,99.15,99.12,99.15,880099991.0
2008-10-08 23:54:00,99.12,99.16,99.12,99.16,880099991.0
2008-10-08 23:55:00,99.15,99.16,99.08,99.14,880099991.0
2008-10-08 23:56:00,99.09,99.09,99.04,99.04,880099991.0
2008-10-08 23:57:00,99.04,99.04,99.04,99.04,215000000.0
2008-10-08 23:58:00,99.075,99.09,99.04,99.07,283399999.0
2008-10-08 23:59:00,99.07,99.115,99.04,99.05,1192899995.0
2008-10-09 00:00:00,99.09,99.14,99.07,99.125,663700003.0
2008-10-09 00:01:00,99.2,99.27,99.16,99.27,2117899994.0
2008-10-09 00:02:00,99.24,99.29,99.23,99.24,2117899994.0
2008-10-09 00:03:00,99.23,99.29,99.23,99.27,2117899994.0
2008-10-09 00:04:00,99.28,99.29,99.27,99.28,2117899994.0
2008-10-09 00:05:00,99.36,99.37,99.33,99.36,2117899994.0
2008-10-09 00:06:00,99.34,99.38,99.33,99.38,2117899994.0
2008-10-09 00:07:00,99.37,99.44,99.37,99.44,2117899994.0
2008-10-09 00:08:00,99.45,99.58,99.45,99.54,2117899994.0
2008-10-09 00:09:00,99.52,99.58,99.52,99.54,2117899994.0
2008-10-09 00:10:00,99.55,99.57,99.53,99.55,2117899994.0
2008-10-09 00:11:00,99.56,99.57,99.47,99.47,2117899994.0
2008-10-09 00:12:00,99.48,99.56,99.48,99.54,2117899994.0
2008-10-09 00:13:00,99.535,99.54,99.51,99.51,2117899994.0
2008-10-09 00:14:00,99.54,99.54,99.44,99.46,613200013.0
2008-10-09 00:15:00,99.46,99.46,99.395,99.44,613200013.0
2008-10-09 00:16:00,99.48,99.49,99.47,99.49,1773499978.0
2008-10-09 00:17:00,99.46,99.46,99.45,99.46,1773499978.0
2008-10-09 00:18:00,99.47,99.5,99.47,99.47,860899988.0
2008-10-09 00:19:00,99.48,99.51,99.46,99.49,860899988.0
2008-10-09 00:20:00,99.48,99.51,99.47,99.51,860899988.0
2008-10-09 00:21:00,99.52,99.54,99.5,99.51,860899988.0
2008-10-09 00:22:00,99.52,99.56,99.49,99.52,860899988.0
2008-10-09 00:23:00,99.49,99.52,99.43,99.48,860899988.0
2008-10-09 00:24:00,99.5,99.52,99.44,99.45,860899988.0
2008-10-09 00:25:00,99.46,99.51,99.46,99.48,860899988.0
2008-10-09 00:26:00,99.5,99.5,99.46,99.48,860899988.0
2008-10-09 00:27:00,99.47,99.49,99.45,99.47,860899988.0
2008-10-09 00:28:00,99.48,99.49,99.42,99.42,860899988.0
2008-10-09 00:29:00,99.43,99.44,99.34,99.35,860899988.0
2008-10-09 00:30:00,99.34,99.34,99.28,99.29,860899988.0
2008-10-09 00:31:00,99.28,99.29,99.25,99.25,860899988.0
2008-10-09 00:32:00,99.24,99.29,99.12,99.22,860899988.0
2008-10-09 00:33:00,99.2,99.2,99.145,99.18,860899988.0
2008-10-09 00:34:00,99.24,99.25,99.23,99.24,2049799989.0
2008-10-09 00:35:00,99.25,99.29,99.23,99.26,2049799989.0
2008-10-09 00:36:00,99.27,99.27,99.24,99.25,2049799989.0
2008-10-09 00:37:00,99.26,99.29,99.24,99.26,2049799989.0
2008-10-09 00:38:00,99.27,99.3,99.27,99.28,2049799989.0
2008-10-09 00:39:00,99.27,99.34,99.27,99.34,2049799989.0
2008-10-09 00:40:00,99.35,99.43,99.35,99.41,2049799989.0
2008-10-09 00:41:00,99.42,99.51,99.42,99.51,2049799989.0
2008-10-09 00:42:00,99.48,99.505,99.48,99.5,2049799989.0
2008-10-09 00:43:00,99.49,99.51,99.41,99.46,1965399984.0
2008-10-09 00:44:00,99.47,99.49,99.41,99.46,1965399984.0
2008-10-09 00:45:00,99.47,99.47,99.4,99.4,1965399984.0
2008-10-09 00:46:00,99.37,99.375,99.37,99.375,1965399984.0
2008-10-09 00:47:00,99.4,99.41,99.39,99.4,848400009.0
2008-10-09 00:48:00,99.41,99.44,99.39,99.44,848400009.0
2008-10-09 00:49:00,99.43,99.45,99.42,99.44,848400009.0
2008-10-09 00:50:00,99.41,99.47,99.38,99.4,848400009.0
2008-10-09 00:51:00,99.405,99.41,99.4,99.4,848400009.0
2008-10-09 00:52:00,99.41,99.42,99.4,99.4,1203199982.0
2008-10-09 00:53:00,99.41,99.45,99.41,99.45,1203199982.0
2008-10-09 00:54:00,99.46,99.49,99.46,99.48,1203199982.0
2008-10-09 00:55:00,99.5,99.53,99.49,99.53,1203199982.0
2008-10-09 00:56:00,99.54,99.55,99.53,99.55,1203199982.0
2008-10-09 00:57:00,99.56,99.58,99.56,99.58,1203199982.0
2008-10-09 00:58:00,99.6,99.6,99.47,99.52,1203199982.0
2008-10-09 00:59:00,99.51,99.525,99.5,99.51,1203199982.0
2008-10-09 01:00:00,99.48,99.52,99.42,99.48,1214700012.0
2008-10-09 01:01:00,99.46,99.49,99.43,99.47,1214700012.0
2008-10-09 01:02:00,99.45,99.47,99.41,99.42,1214700012.0
2008-10-09 01:03:00,99.43,99.46,99.39,99.46,1214700012.0
2008-10-09 01:04:00,99.47,99.51,99.44,99.44,1214700012.0
2008-10-09 01:05:00,99.45,99.57,99.45,99.51,1214700012.0
2008-10-09 01:06:00,99.5,99.51,99.49,99.5,1214700012.0
2008-10-09 01:07:00,99.49,99.56,99.49,99.52,1214700012.0
2008-10-09 01:08:00,99.51,99.57,99.5,99.5,1214700012.0
2008-10-09 01:09:00,99.52,99.53,99.5,99.53,1214700012.0
2008-10-09 01:10:00,99.54,99.56,99.5,99.5,1214700012.0
2008-10-09 01:11:00,99.51,99.53,99.5,99.53,1214700012.0
2008-10-09 01:12:00,99.52,99.525,99.52,99.525,1214700012.0
2008-10-09 01:13:00,99.52,99.55,99.52,99.54,1990499954.0
2008-10-09 01:14:00,99.52,99.59,99.52,99.58,1990499954.0
2008-10-09 01:15:00,99.59,99.64,99.59,99.61,1990499954.0
2008-10-09 01:16:00,99.64,99.68,99.61,99.67,1990499954.0
2008-10-09 01:17:00,99.66,99.79,99.66,99.73,1990499954.0
2008-10-09 01:18:00,99.72,99.77,99.65,99.71,1990499954.0
2008-10-09 01:19:00,99.68,99.7,99.63,99.68,1990499954.0
2008-10-09 01:20:00,99.67,99.67,99.57,99.59,1990499954.0
2008-10-09 01:21:00,99.58,99.61,99.55,99.55,1990499954.0
2008-10-09 01:22:00,99.54,99.54,99.46,99.51,1990499954.0
2008-10-09 01:23:00,99.52,99.56,99.5,99.53,1990499954.0
2008-10-09 01:24:00,99.54,99.57,99.51,99.57,1990499954.0
2008-10-09 01:25:00,99.55,99.66,99.55,99.61,1990499954.0
2008-10-09 01:26:00,99.64,99.69,99.62,99.69,1990499954.0
2008-10-09 01:27:00,99.68,99.71,99.63,99.67,1990499954.0
2008-10-09 01:28:00,99.66,99.76,99.66,99.76,1990499954.0
2008-10-09 01:29:00,99.75,99.76,99.75,99.76,1990499954.0
2008-10-09 01:30:00,99.75,99.77,99.75,99.76,1990499954.0
2008-10-09 01:31:00,99.75,99.78,99.71,99.73,1990499954.0
2008-10-09 01:32:00,99.75,99.81,99.75,99.77,1990499954.0
2008-10-09 01:33:00,99.76,99.81,99.66,99.71,1990499954.0
2008-10-09 01:34:00,99.72,99.76,99.72,99.76,1990499954.0
2008-10-09 01:35:00,99.74,99.75,99.71,99.75,1990499954.0
2008-10-09 01:36:00,99.74,99.74,99.72,99.72,1990499954.0
2008-10-09 01:37:00,99.71,99.71,99.71,99.71,1990499954.0
2008-10-09 01:38:00,99.71,99.72,99.65,99.66,576699991.0
2008-10-09 01:39:00,99.65,99.66,99.61,99.62,576699991.0
2008-10-09 01:40:00,99.63,99.69,99.62,99.66,576699991.0
2008-10-09 01:41:00,99.7,99.7,99.61,99.64,576699991.0
2008-10-09 01:42:00,99.65,99.66,99.65,99.66,576699991.0
2008-10-09 01:43:00,99.65,99.67,99.64,99.65,576699991.0
2008-10-09 01:44:00,99.64,99.7,99.64,99.68,576699991.0
2008-10-09 01:45:00,99.7,99.75,99.67,99.73,576699991.0
2008-10-09 01:46:00,99.74,99.74,99.72,99.72,576699991.0
2008-10-09 01:47:00,99.73,99.74,99.71,99.74,576699991.0
2008-10-09 01:48:00,99.73,99.75,99.72,99.73,576699991.0
2008-10-09 01:49:00,99.725,99.735,99.725,99.735,576699991.0
2008-10-09 01:50:00,99.73,99.81,99.73,99.81,1704500005.0
2008-10-09 01:51:00,99.8,99.8,99.76,99.79,1704500005.0
2008-10-09 01:52:00,99.78,99.8,99.75,99.75,1704500005.0
2008-10-09 01:53:00,99.73,99.8,99.71,99.78,1704500005.0
2008-10-09 01:54:00,99.79,99.81,99.79,99.8,1704500005.0
2008-10-09 01:55:00,99.79,99.8,99.78,99.8,1704500005.0
2008-10-09 01:56:00,99.79,99.81,99.78,99.79,1704500005.0
2008-10-09 01:57:00,99.78,99.79,99.68,99.68,1704500005.0
2008-10-09 01:58:00,99.69,99.73,99.69,99.73,1704500005.0
2008-10-09 01:59:00,99.74,99.78,99.72,99.76,1704500005.0
2008-10-09 02:00:00,99.75,99.76,99.73,99.73,1704500005.0
2008-10-09 02:01:00,99.74,99.74,99.68,99.72,1704500005.0
2008-10-09 02:02:00,99.73,99.79,99.73,99.79,1704500005.0
2008-10-09 02:03:00,99.78,99.89,99.78,99.89,1704500005.0
2008-10-09 02:04:00,99.88,99.97,99.88,99.97,1704500005.0
2008-10-09 02:05:00,99.98,99.98,99.9,99.91,1704500005.0
2008-10-09 02:06:00,99.92,99.92,99.89,99.9,1704500005.0
2008-10-09 02:07:00,99.89,99.92,99.86,99.91,1704500005.0
2008-10-09 02:08:00,99.92,99.97,99.91,99.92,1704500005.0
2008-10-09 02:09:00,99.93,99.96,99.92,99.94,1704500005.0
2008-10-09 02:10:00,99.95,99.97,99.92,99.94,1704500005.0
2008-10-09 02:11:00,99.96,99.96,99.93,99.96,1704500005.0
2008-10-09 02:12:00,99.95,99.98,99.94,99.98,1704500005.0
2008-10-09 02:13:00,99.97,100.04,99.97,100.01,1704500005.0
2008-10-09 02:14:00,100.02,100.02,99.94,99.98,1704500005.0
2008-10-09 02:15:00,99.99,100.03,99.99,100.0,1704500005.0
2008-10-09 02:16:00,100.01,100.01,99.99,100.0,1704500005.0
2008-10-09 02:17:00,100.01,100.05,99.97,100.05,1704500005.0
2008-10-09 02:18:00,100.06,100.13,100.06,100.12,1704500005.0
2008-10-09 02:19:00,100.1,100.12,100.05,100.05,1704500005.0
2008-10-09 02:20:00,100.04,100.1,100.04,100.08,1704500005.0
2008-10-09 02:21:00,100.09,100.13,100.08,100.12,1704500005.0
2008-10-09 02:22:00,100.11,100.12,100.09,100.1,1704500005.0
2008-10-09 02:23:00,100.09,100.12,100.08,100.08,1704500005.0
2008-10-09 02:24:00,100.09,100.18,100.08,100.18,1704500005.0
2008-10-09 02:25:00,100.17,100.21,100.16,100.18,1704500005.0
2008-10-09 02:26:00,100.17,100.19,100.14,100.17,1704500005.0
2008-10-09 02:27:00,100.18,100.21,100.17,100.17,1704500005.0
2008-10-09 02:28:00,100.18,100.18,100.14,100.16,1704500005.0
2008-10-09 02:29:00,100.18,100.28,100.17,100.24,1704500005.0
2008-10-09 02:30:00,100.23,100.33,100.21,100.32,1704500005.0
2008-10-09 02:31:00,100.31,100.36,100.26,100.31,1704500005.0
2008-10-09 02:32:00,100.28,100.34,100.28,100.33,1704500005.0
2008-10-09 02:33:00,100.32,100.32,100.26,100.32,1704500005.0
2008-10-09 02:34:00,100.31,100.31,100.22,100.26,1704500005.0
2008-10-09 02:35:00,100.25,100.27,100.2,100.21,1704500005.0
2008-10-09 02:36:00,100.2,100.2,100.14,100.14,1704500005.0
2008-10-09 02:37:00,100.13,100.13,100.08,100.11,1704500005.0
2008-10-09 02:38:00,100.1,100.11,100.08,100.09,1704500005.0
2008-10-09 02:39:00,100.08,100.1,100.07,100.07,1704500005.0
2008-10-09 02:40:00,100.06,100.06,99.94,99.95,1704500005.0
2008-10-09 02:41:00,99.94,100.02,99.86,100.01,1704500005.0
2008-10-09 02:42:00,100.02,100.1,100.02,100.09,1704500005.0
2008-10-09 02:43:00,100.1,100.13,100.07,100.09,1704500005.0
2008-10-09 02:44:00,100.08,100.11,100.04,100.04,1704500005.0
2008-10-09 02:45:00,100.03,100.11,100.03,100.08,1704500005.0
2008-10-09 02:46:00,100.09,100.1,100.08,100.1,1704500005.0
2008-10-09 02:47:00,100.08,100.13,100.08,100.11,1704500005.0
2008-10-09 02:48:00,100.12,100.14,100.1,100.12,1704500005.0
2008-10-09 02:49:00,100.09,100.12,100.06,100.1,1704500005.0
2008-10-09 02:50:00,100.11,100.12,100.04,100.04,1704500005.0
2008-10-09 02:51:00,100.03,100.06,99.95,99.95,1704500005.0
2008-10-09 02:52:00,99.96,100.02,99.95,100.01,1704500005.0
2008-10-09 02:53:00,99.99,100.01,99.84,99.86,1704500005.0
2008-10-09 02:54:00,99.87,99.91,99.79,99.86,1704500005.0
2008-10-09 02:55:00,99.85,99.94,99.85,99.94,1704500005.0
2008-10-09 02:56:00,99.96,99.97,99.94,99.95,1704500005.0
2008-10-09 02:57:00,99.96,99.97,99.93,99.94,1704500005.0
2008-10-09 02:58:00,99.93,99.93,99.83,99.87,1704500005.0
2008-10-09 02:59:00,99.88,99.93,99.85,99.87,1704500005.0
2008-10-09 03:00:00,99.88,99.9,99.84,99.88,1704500005.0
2008-10-09 03:01:00,99.87,99.94,99.85,99.94,1704500005.0
2008-10-09 03:02:00,99.93,100.02,99.89,99.95,1704500005.0
2008-10-09 03:03:00,99.94,99.97,99.92,99.95,1704500005.0
2008-10-09 03:04:00,99.94,99.95,99.92,99.92,1704500005.0
2008-10-09 03:05:00,99.91,99.92,99.87,99.87,1704500005.0
2008-10-09 03:06:00,99.88,99.9,99.87,99.87,1704500005.0
2008-10-09 03:07:00,99.88,99.89,99.84,99.87,1704500005.0
2008-10-09 03:08:00,99.86,99.9,99.86,99.89,1704500005.0
2008-10-09 03:09:00,99.88,99.94,99.87,99.94,1704500005.0
2008-10-09 03:10:00,99.93,99.96,99.92,99.93,1704500005.0
2008-10-09 03:11:00,99.95,99.96,99.94,99.94,1704500005.0
2008-10-09 03:12:00,99.93,99.935,99.925,99.93,1704500005.0
2008-10-09 03:13:00,99.95,100.0,99.95,100.0,1961600003.0
2008-10-09 03:14:00,100.01,100.02,99.95,99.96,1961600003.0
2008-10-09 03:15:00,99.95,99.96,99.89,99.89,1961600003.0
2008-10-09 03:16:00,99.88,99.96,99.88,99.95,1961600003.0
2008-10-09 03:17:00,99.96,100.0,99.95,99.96,1961600003.0
2008-10-09 03:18:00,99.95,99.98,99.95,99.96,1961600003.0
2008-10-09 03:19:00,99.97,99.97,99.92,99.92,1961600003.0
2008-10-09 03:20:00,99.93,99.93,99.87,99.87,1961600003.0
2008-10-09 03:21:00,99.88,99.92,99.87,99.92,1961600003.0
2008-10-09 03:22:00,99.93,100.09,99.93,100.09,1961600003.0
2008-10-09 03:23:00,100.11,100.12,100.08,100.12,1961600003.0
2008-10-09 03:24:00,100.13,100.2,100.13,100.16,1961600003.0
2008-10-09 03:25:00,100.17,100.19,100.12,100.13,1961600003.0
2008-10-09 03:26:00,100.14,100.16,100.04,100.06,1961600003.0
2008-10-09 03:27:00,100.07,100.09,100.02,100.03,1961600003.0
2008-10-09 03:28:00,100.02,100.09,99.96,100.05,1961600003.0
2008-10-09 03:29:00,100.06,100.1,99.96,100.1,1961600003.0
2008-10-09 03:30:00,100.12,100.15,100.07,100.15,1961600003.0
2008-10-09 03:31:00,100.14,100.24,100.14,100.18,1961600003.0
2008-10-09 03:32:00,100.17,100.18,100.14,100.18,1961600003.0
2008-10-09 03:33:00,100.17,100.23,100.17,100.21,1961600003.0
2008-10-09 03:34:00,100.23,100.34,100.21,100.28,1961600003.0
2008-10-09 03:35:00,100.27,100.32,100.27,100.27,1961600003.0
2008-10-09 03:36:00,100.26,100.26,100.22,100.23,1961600003.0
2008-10-09 03:37:00,100.22,100.23,100.2,100.2,1961600003.0
2008-10-09 03:38:00,100.21,100.27,100.19,100.26,1961600003.0
2008-10-09 03:39:00,100.28,100.31,100.25,100.28,1961600003.0
2008-10-09 03:40:00,100.3,100.37,100.27,100.31,1961600003.0
2008-10-09 03:41:00,100.32,100.33,100.32,100.33,1961600003.0
2008-10-09 03:42:00,100.34,100.36,100.34,100.35,1961600003.0
2008-10-09 03:43:00,100.36,100.36,100.27,100.31,1961600003.0
2008-10-09 03:44:00,100.32,100.32,100.05,100.08,1961600003.0
2008-10-09 03:45:00,100.09,100.16,100.06,100.12,1961600003.0
2008-10-09 03:46:00,100.13,100.21,100.13,100.17,1961600003.0
2008-10-09 03:47:00,100.15,100.17,100.13,100.13,1961600003.0
2008-10-09 03:48:00,100.12,100.22,100.12,100.21,1961600003.0
2008-10-09 03:49:00,100.19,100.22,100.19,100.2,1961600003.0
2008-10-09 03:50:00,100.19,100.32,100.15,100.29,1961600003.0
2008-10-09 03:51:00,100.3,100.32,100.23,100.29,1961600003.0
2008-10-09 03:52:00,100.3,100.33,100.28,100.33,1961600003.0
2008-10-09 03:53:00,100.34,100.45,100.33,100.41,1961600003.0
2008-10-09 03:54:00,100.42,100.42,100.34,100.36,1961600003.0
2008-10-09 03:55:00,100.37,100.49,100.36,100.49,1961600003.0
2008-10-09 03:56:00,100.48,100.49,100.4,100.42,1961600003.0
2008-10-09 03:57:00,100.43,100.51,100.42,100.49,1961600003.0
2008-10-09 03:58:00,100.5,100.5,100.37,100.38,1961600003.0
2008-10-09 03:59:00,100.39,100.39,100.24,100.34,1961600003.0
2008-10-09 04:00:00,100.33,100.36,100.25,100.32,1961600003.0
2008-10-09 04:01:00,100.3,100.31,100.09,100.09,1961600003.0
2008-10-09 04:02:00,100.07,100.23,100.07,100.23,1961600003.0
2008-10-09 04:03:00,100.26,100.28,100.25,100.27,1961600003.0
2008-10-09 04:04:00,100.26,100.27,100.26,100.27,1961600003.0
2008-10-09 04:05:00,100.26,100.33,100.26,100.33,1961600003.0
2008-10-09 04:06:00,100.31,100.34,100.27,100.29,1961600003.0
2008-10-09 04:07:00,100.28,100.58,100.28,100.54,1961600003.0
2008-10-09 04:08:00,100.53,100.55,100.41,100.42,1961600003.0
2008-10-09 04:09:00,100.43,100.45,100.41,100.45,1961600003.0
2008-10-09 04:10:00,100.46,100.58,100.45,100.57,1961600003.0
2008-10-09 04:11:00,100.56,100.57,100.51,100.51,1961600003.0
2008-10-09 04:12:00,100.52,100.53,100.42,100.42,1961600003.0
2008-10-09 04:13:00,100.43,100.45,100.4,100.42,1961600003.0
2008-10-09 04:14:00,100.43,100.43,100.27,100.27,1961600003.0
2008-10-09 04:15:00,100.28,100.46,100.28,100.43,1961600003.0
2008-10-09 04:16:00,100.42,100.48,100.41,100.41,1961600003.0
2008-10-09 04:17:00,100.4,100.4,100.32,100.36,1961600003.0
2008-10-09 04:18:00,100.37,100.38,100.35,100.35,1961600003.0
2008-10-09 04:19:00,100.36,100.42,100.34,100.39,1961600003.0
2008-10-09 04:20:00,100.38,100.42,100.36,100.37,1961600003.0
2008-10-09 04:21:00,100.38,100.41,100.35,100.36,1961600003.0
2008-10-09 04:22:00,100.35,100.35,100.28,100.3,1961600003.0
2008-10-09 04:23:00,100.29,100.39,100.29,100.33,1961600003.0
2008-10-09 04:24:00,100.32,100.33,100.29,100.3,1961600003.0
2008-10-09 04:25:00,100.29,100.34,100.29,100.33,1961600003.0
2008-10-09 04:26:00,100.32,100.34,100.32,100.34,1961600003.0
2008-10-09 04:27:00,100.33,100.37,100.33,100.33,1961600003.0
2008-10-09 04:28:00,100.36,100.39,100.32,100.34,1961600003.0
2008-10-09 04:29:00,100.33,100.44,100.32,100.43,1961600003.0
2008-10-09 04:30:00,100.42,100.51,100.41,100.5,1961600003.0
2008-10-09 04:31:00,100.49,100.51,100.49,100.49,1961600003.0
2008-10-09 04:32:00,100.5,100.52,100.49,100.52,1961600003.0
2008-10-09 04:33:00,100.53,100.57,100.52,100.52,1961600003.0
2008-10-09 04:34:00,100.53,100.68,100.52,100.63,1961600003.0
2008-10-09 04:35:00,100.64,100.65,100.55,100.6,1961600003.0
2008-10-09 04:36:00,100.59,100.65,100.59,100.62,1961600003.0
2008-10-09 04:37:00,100.61,100.63,100.59,100.6,1961600003.0
2008-10-09 04:38:00,100.61,100.63,100.53,100.56,1961600003.0
2008-10-09 04:39:00,100.57,100.65,100.56,100.61,1961600003.0
2008-10-09 04:40:00,100.62,100.73,100.61,100.65,1961600003.0
2008-10-09 04:41:00,100.66,100.67,100.62,100.63,1961600003.0
2008-10-09 04:42:00,100.64,100.67,100.63,100.66,1961600003.0
2008-10-09 04:43:00,100.67,100.68,100.64,100.64,1961600003.0
2008-10-09 04:44:00,100.63,100.65,100.58,100.58,1961600003.0
2008-10-09 04:45:00,100.59,100.61,100.54,100.54,1961600003.0
2008-10-09 04:46:00,100.53,100.56,100.53,100.55,1961600003.0
2008-10-09 04:47:00,100.54,100.57,100.54,100.56,1961600003.0
2008-10-09 04:48:00,100.57,100.6,100.56,100.58,1961600003.0
2008-10-09 04:49:00,100.59,100.6,100.58,100.59,1961600003.0
2008-10-09 04:50:00,100.6,100.61,100.57,100.59,1961600003.0
2008-10-09 04:51:00,100.57,100.63,100.57,100.61,1961600003.0
2008-10-09 04:52:00,100.62,100.7,100.62,100.66,1961600003.0
2008-10-09 04:53:00,100.67,100.67,100.62,100.63,1961600003.0
2008-10-09 04:54:00,100.62,100.65,100.6,100.61,1961600003.0
2008-10-09 04:55:00,100.6,100.62,100.58,100.62,1961600003.0
2008-10-09 04:56:00,100.61,100.62,100.58,100.61,1961600003.0
2008-10-09 04:57:00,100.6,100.6,100.58,100.59,1961600003.0
2008-10-09 04:58:00,100.58,100.6,100.56,100.57,1961600003.0
2008-10-09 04:59:00,100.56,100.57,100.54,100.55,1961600003.0
2008-10-09 05:00:00,100.56,100.56,100.53,100.53,1961600003.0
2008-10-09 05:01:00,100.52,100.53,100.51,100.52,1961600003.0
2008-10-09 05:02:00,100.51,100.52,100.5,100.51,1961600003.0
2008-10-09 05:03:00,100.52,100.52,100.47,100.47,1961600003.0
2008-10-09 05:04:00,100.46,100.48,100.44,100.45,1961600003.0
2008-10-09 05:05:00,100.46,100.49,100.46,100.48,1961600003.0
2008-10-09 05:06:00,100.47,100.49,100.47,100.47,1961600003.0
2008-10-09 05:07:00,100.46,100.49,100.46,100.48,1961600003.0
2008-10-09 05:08:00,100.49,100.51,100.48,100.49,1961600003.0
2008-10-09 05:09:00,100.48,100.49,100.46,100.48,1961600003.0
2008-10-09 05:10:00,100.49,100.54,100.49,100.51,1961600003.0
2008-10-09 05:11:00,100.52,100.52,100.48,100.48,1961600003.0
2008-10-09 05:12:00,100.49,100.5,100.47,100.48,1961600003.0
2008-10-09 05:13:00,100.49,100.52,100.49,100.5,1961600003.0
2008-10-09 05:14:00,100.51,100.55,100.5,100.51,1961600003.0
2008-10-09 05:15:00,100.5,100.51,100.47,100.48,1961600003.0
2008-10-09 05:16:00,100.49,100.52,100.48,100.5,1961600003.0
2008-10-09 05:17:00,100.49,100.51,100.49,100.5,1961600003.0
2008-10-09 05:18:00,100.49,100.5,100.49,100.49,1961600003.0
2008-10-09 05:19:00,100.5,100.51,100.47,100.48,1961600003.0
2008-10-09 05:20:00,100.47,100.48,100.46,100.47,1961600003.0
2008-10-09 05:21:00,100.46,100.47,100.46,100.46,1961600003.0
2008-10-09 05:22:00,100.45,100.46,100.45,100.45,1961600003.0
2008-10-09 05:23:00,100.46,100.46,100.45,100.45,1961600003.0
2008-10-09 05:24:00,100.46,100.47,100.45,100.47,1961600003.0
2008-10-09 05:25:00,100.48,100.5,100.46,100.49,1961600003.0
2008-10-09 05:26:00,100.48,100.5,100.47,100.49,1961600003.0
2008-10-09 05:27:00,100.48,100.52,100.48,100.51,1961600003.0
2008-10-09 05:28:00,100.49,100.49,100.48,100.48,1961600003.0
2008-10-09 05:29:00,100.5,100.53,100.5,100.53,1961600003.0
2008-10-09 05:30:00,100.54,100.54,100.52,100.53,1961600003.0
2008-10-09 05:31:00,100.54,100.55,100.51,100.51,1961600003.0
2008-10-09 05:32:00,100.53,100.57,100.52,100.55,1961600003.0
2008-10-09 05:33:00,100.54,100.59,100.53,100.59,1961600003.0
2008-10-09 05:34:00,100.61,100.68,100.58,100.67,1961600003.0
2008-10-09 05:35:00,100.66,100.75,100.64,100.74,1961600003.0
2008-10-09 05:36:00,100.75,100.78,100.71,100.74,1961600003.0
2008-10-09 05:37:00,100.73,100.91,100.69,100.9,1961600003.0
2008-10-09 05:38:00,100.91,100.93,100.88,100.92,1961600003.0
2008-10-09 05:39:00,100.91,100.91,100.77,100.78,1961600003.0
2008-10-09 05:40:00,100.79,100.8,100.75,100.78,1961600003.0
2008-10-09 05:41:00,100.79,100.81,100.78,100.78,1961600003.0
2008-10-09 05:42:00,100.77,100.78,100.68,100.68,1961600003.0
2008-10-09 05:43:00,100.67,100.76,100.66,100.75,1961600003.0
2008-10-09 05:44:00,100.78,100.83,100.78,100.82,1961600003.0
2008-10-09 05:45:00,100.84,100.93,100.82,100.92,1961600003.0
2008-10-09 05:46:00,100.91,100.94,100.87,100.91,1961600003.0
2008-10-09 05:47:00,100.9,100.93,100.81,100.81,1961600003.0
2008-10-09 05:48:00,100.82,100.84,100.79,100.84,1961600003.0
2008-10-09 05:49:00,100.83,100.86,100.81,100.83,1961600003.0
2008-10-09 05:50:00,100.82,100.85,100.76,100.82,1961600003.0
2008-10-09 05:51:00,100.81,100.85,100.8,100.85,1961600003.0
2008-10-09 05:52:00,100.86,100.86,100.81,100.86,1961600003.0
2008-10-09 05:53:00,100.85,100.9,100.84,100.87,1961600003.0
2008-10-09 05:54:00,100.9,101.02,100.9,100.98,1961600003.0
2008-10-09 05:55:00,100.97,101.0,100.95,100.97,1961600003.0
2008-10-09 05:56:00,100.96,100.96,100.88,100.95,1961600003.0
2008-10-09 05:57:00,100.97,101.11,100.97,101.07,1961600003.0
2008-10-09 05:58:00,101.09,101.24,101.05,101.1,1961600003.0
2008-10-09 05:59:00,101.09,101.15,101.08,101.12,1961600003.0
2008-10-09 06:00:00,101.11,101.16,101.09,101.09,1961600003.0
2008-10-09 06:01:00,101.1,101.11,101.05,101.05,1961600003.0
2008-10-09 06:02:00,101.06,101.07,101.03,101.05,1961600003.0
2008-10-09 06:03:00,101.04,101.06,101.0,101.0,1961600003.0
2008-10-09 06:04:00,100.99,101.02,100.98,101.02,1961600003.0
2008-10-09 06:05:00,101.01,101.04,101.01,101.03,1961600003.0
2008-10-09 06:06:00,101.04,101.04,100.94,100.94,1961600003.0
2008-10-09 06:07:00,100.93,100.93,100.9,100.9,1961600003.0
2008-10-09 06:08:00,100.87,100.92,100.83,100.83,1961600003.0
2008-10-09 06:09:00,100.85,100.85,100.73,100.79,1961600003.0
2008-10-09 06:10:00,100.8,100.87,100.79,100.87,1961600003.0
2008-10-09 06:11:00,100.86,100.96,100.86,100.95,1961600003.0
2008-10-09 06:12:00,100.94,100.95,100.91,100.92,1961600003.0
2008-10-09 06:13:00,100.91,100.93,100.91,100.93,1961600003.0
2008-10-09 06:14:00,100.94,100.96,100.88,100.91,1961600003.0
2008-10-09 06:15:00,100.9,100.9,100.79,100.83,1961600003.0
2008-10-09 06:16:00,100.85,100.88,100.8,100.84,1961600003.0
2008-10-09 06:17:00,100.83,100.95,100.83,100.93,1961600003.0
2008-10-09 06:18:00,100.94,100.97,100.92,100.97,1961600003.0
2008-10-09 06:19:00,100.96,100.98,100.94,100.95,1961600003.0
2008-10-09 06:20:00,100.94,100.94,100.9,100.9,1961600003.0
2008-10-09 06:21:00,100.89,100.9,100.865,100.865,1961600003.0
2008-10-09 06:22:00,100.86,100.87,100.83,100.83,998899993.0
2008-10-09 06:23:00,100.84,100.87,100.81,100.83,998899993.0
2008-10-09 06:24:00,100.81,100.84,100.79,100.81,998899993.0
2008-10-09 06:25:00,100.82,100.86,100.81,100.82,998899993.0
2008-10-09 06:26:00,100.81,100.83,100.8,100.81,998899993.0
2008-10-09 06:27:00,100.79,100.81,100.76,100.78,998899993.0
2008-10-09 06:28:00,100.77,100.79,100.76,100.76,998899993.0
2008-10-09 06:29:00,100.77,100.8,100.72,100.73,998899993.0
2008-10-09 06:30:00,100.72,100.81,100.72,100.79,998899993.0
2008-10-09 06:31:00,100.78,100.85,100.76,100.85,998899993.0
2008-10-09 06:32:00,100.86,100.87,100.83,100.83,998899993.0
2008-10-09 06:33:00,100.82,100.87,100.81,100.85,998899993.0
2008-10-09 06:34:00,100.86,100.86,100.82,100.82,998899993.0
2008-10-09 06:35:00,100.81,100.83,100.81,100.83,998899993.0
2008-10-09 06:36:00,100.84,100.84,100.76,100.79,998899993.0
2008-10-09 06:37:00,100.8,100.84,100.8,100.83,998899993.0
2008-10-09 06:38:00,100.84,100.87,100.83,100.86,998899993.0
2008-10-09 06:39:00,100.87,100.88,100.87,100.88,998899993.0
2008-10-09 06:40:00,100.87,100.91,100.87,100.9,998899993.0
2008-10-09 06:41:00,100.89,100.9,100.87,100.87,998899993.0
2008-10-09 06:42:00,100.89,100.9,100.87,100.88,998899993.0
2008-10-09 06:43:00,100.87,100.9,100.87,100.87,998899993.0
2008-10-09 06:44:00,100.88,100.96,100.87,100.94,998899993.0
2008-10-09 06:45:00,100.95,100.95,100.88,100.89,998899993.0
2008-10-09 06:46:00,100.9,100.9,100.85,100.86,998899993.0
2008-10-09 06:47:00,100.85,100.86,100.82,100.85,998899993.0
2008-10-09 06:48:00,100.86,100.86,100.82,100.85,998899993.0
2008-10-09 06:49:00,100.87,100.87,100.81,100.85,998899993.0
2008-10-09 06:50:00,100.84,100.86,100.82,100.85,998899993.0
2008-10-09 06:51:00,100.84,100.87,100.81,100.81,998899993.0
2008-10-09 06:52:00,100.8,100.83,100.8,100.82,998899993.0
2008-10-09 06:53:00,100.83,100.84,100.8,100.8,998899993.0
2008-10-09 06:54:00,100.81,100.81,100.73,100.77,998899993.0
2008-10-09 06:55:00,100.78,100.81,100.77,100.81,998899993.0
2008-10-09 06:56:00,100.82,100.83,100.81,100.82,998899993.0
2008-10-09 06:57:00,100.81,100.84,100.79,100.8,998899993.0
2008-10-09 06:58:00,100.79,100.79,100.76,100.77,998899993.0
2008-10-09 06:59:00,100.78,100.78,100.76,100.77,998899993.0
2008-10-09 07:00:00,100.78,100.79,100.77,100.79,998899993.0
2008-10-09 07:01:00,100.78,100.79,100.78,100.78,998899993.0
2008-10-09 07:02:00,100.77,100.77,100.72,100.74,998899993.0
2008-10-09 07:03:00,100.75,100.76,100.69,100.69,998899993.0
2008-10-09 07:04:00,100.68,100.7,100.64,100.64,998899993.0
2008-10-09 07:05:00,100.65,100.66,100.61,100.61,998899993.0
2008-10-09 07:06:00,100.62,100.62,100.58,100.58,998899993.0
2008-10-09 07:07:00,100.59,100.59,100.56,100.58,998899993.0
2008-10-09 07:08:00,100.59,100.59,100.53,100.54,998899993.0
2008-10-09 07:09:00,100.55,100.59,100.54,100.59,998899993.0
2008-10-09 07:10:00,100.6,100.66,100.59,100.61,998899993.0
2008-10-09 07:11:00,100.62,100.64,100.6,100.61,998899993.0
2008-10-09 07:12:00,100.62,100.62,100.48,100.49,998899993.0
2008-10-09 07:13:00,100.48,100.5,100.39,100.41,998899993.0
2008-10-09 07:14:00,100.42,100.54,100.42,100.51,998899993.0
2008-10-09 07:15:00,100.52,100.62,100.51,100.61,998899993.0
2008-10-09 07:16:00,100.62,100.63,100.54,100.54,998899993.0
2008-10-09 07:17:00,100.55,100.59,100.54,100.55,998899993.0
2008-10-09 07:18:00,100.56,100.57,100.53,100.54,998899993.0
2008-10-09 07:19:00,100.53,100.59,100.53,100.58,998899993.0
2008-10-09 07:20:00,100.59,100.59,100.51,100.52,998899993.0
2008-10-09 07:21:00,100.53,100.56,100.5,100.51,998899993.0
2008-10-09 07:22:00,100.52,100.52,100.45,100.45,998899993.0
2008-10-09 07:23:00,100.46,100.46,100.4,100.43,998899993.0
2008-10-09 07:24:00,100.44,100.46,100.41,100.44,998899993.0
2008-10-09 07:25:00,100.43,100.48,100.41,100.47,998899993.0
2008-10-09 07:26:00,100.48,100.49,100.45,100.46,998899993.0
2008-10-09 07:27:00,100.47,100.49,100.45,100.49,998899993.0
2008-10-09 07:28:00,100.5,100.54,100.49,100.51,998899993.0
2008-10-09 07:29:00,100.52,100.56,100.51,100.56,998899993.0
2008-10-09 07:30:00,100.57,100.65,100.57,100.59,998899993.0
2008-10-09 07:31:00,100.6,100.6,100.52,100.53,998899993.0
2008-10-09 07:32:00,100.52,100.56,100.51,100.53,998899993.0
2008-10-09 07:33:00,100.52,100.54,100.49,100.49,998899993.0
2008-10-09 07:34:00,100.48,100.49,100.46,100.49,998899993.0
2008-10-09 07:35:00,100.48,100.48,100.42,100.44,998899993.0
2008-10-09 07:36:00,100.45,100.48,100.44,100.48,998899993.0
2008-10-09 07:37:00,100.47,100.49,100.45,100.46,998899993.0
2008-10-09 07:38:00,100.47,100.47,100.45,100.45,998899993.0
2008-10-09 07:39:00,100.46,100.47,100.45,100.46,998899993.0
2008-10-09 07:40:00,100.45,100.48,100.45,100.47,998899993.0
2008-10-09 07:41:00,100.48,100.51,100.47,100.49,998899993.0
2008-10-09 07:42:00,100.48,100.49,100.45,100.46,998899993.0
2008-10-09 07:43:00,100.45,100.48,100.44,100.44,998899993.0
2008-10-09 07:44:00,100.45,100.49,100.43,100.47,998899993.0
2008-10-09 07:45:00,100.46,100.47,100.4,100.41,998899993.0
2008-10-09 07:46:00,100.4,100.41,100.39,100.39,998899993.0
2008-10-09 07:47:00,100.4,100.4,100.35,100.37,998899993.0
2008-10-09 07:48:00,100.36,100.46,100.36,100.43,998899993.0
2008-10-09 07:49:00,100.42,100.48,100.42,100.47,998899993.0
2008-10-09 07:50:00,100.46,100.46,100.38,100.41,998899993.0
2008-10-09 07:51:00,100.4,100.45,100.4,100.43,998899993.0
2008-10-09 07:52:00,100.44,100.47,100.44,100.47,998899993.0
2008-10-09 07:53:00,100.46,100.51,100.44,100.46,998899993.0
2008-10-09 07:54:00,100.45,100.46,100.41,100.41,998899993.0
2008-10-09 07:55:00,100.4,100.42,100.39,100.42,998899993.0
2008-10-09 07:56:00,100.41,100.43,100.4,100.43,998899993.0
2008-10-09 07:57:00,100.42,100.43,100.4,100.42,998899993.0
2008-10-09 07:58:00,100.43,100.43,100.42,100.43,998899993.0
2008-10-09 07:59:00,100.42,100.45,100.41,100.45,998899993.0
2008-10-09 08:00:00,100.44,100.55,100.44,100.46,998899993.0
2008-10-09 08:01:00,100.47,100.47,100.43,100.43,998899993.0
2008-10-09 08:02:00,100.44,100.45,100.4,100.44,998899993.0
2008-10-09 08:03:00,100.45,100.48,100.43,100.47,998899993.0
2008-10-09 08:04:00,100.46,100.49,100.44,100.49,998899993.0
2008-10-09 08:05:00,100.48,100.5,100.42,100.49,998899993.0
2008-10-09 08:06:00,100.51,100.59,100.48,100.58,998899993.0
2008-10-09 08:07:00,100.57,100.64,100.56,100.64,998899993.0
2008-10-09 08:08:00,100.63,100.71,100.63,100.71,998899993.0
2008-10-09 08:09:00,100.7,100.72,100.66,100.67,998899993.0
2008-10-09 08:10:00,100.66,100.68,100.65,100.68,998899993.0
2008-10-09 08:11:00,100.69,100.78,100.67,100.77,998899993.0
2008-10-09 08:12:00,100.76,100.84,100.75,100.82,998899993.0
2008-10-09 08:13:00,100.83,100.89,100.82,100.87,998899993.0
2008-10-09 08:14:00,100.86,100.9,100.85,100.87,998899993.0
2008-10-09 08:15:00,100.86,100.86,100.78,100.79,998899993.0
2008-10-09 08:16:00,100.8,100.81,100.76,100.77,998899993.0
2008-10-09 08:17:00,100.76,100.87,100.76,100.84,998899993.0
2008-10-09 08:18:00,100.83,100.84,100.78,100.8,998899993.0
2008-10-09 08:19:00,100.81,100.81,100.77,100.79,998899993.0
2008-10-09 08:20:00,100.8,100.8,100.63,100.67,998899993.0
2008-10-09 08:21:00,100.66,100.7,100.65,100.66,998899993.0
2008-10-09 08:22:00,100.65,100.83,100.64,100.81,998899993.0
2008-10-09 08:23:00,100.82,100.87,100.71,100.76,998899993.0
2008-10-09 08:24:00,100.75,100.78,100.72,100.74,998899993.0
2008-10-09 08:25:00,100.73,100.77,100.73,100.74,998899993.0
2008-10-09 08:26:00,100.73,100.75,100.7,100.7,998899993.0
2008-10-09 08:27:00,100.69,100.77,100.69,100.75,998899993.0
2008-10-09 08:28:00,100.76,100.77,100.72,100.76,998899993.0
2008-10-09 08:29:00,100.77,100.91,100.75,100.9,998899993.0
2008-10-09 08:30:00,100.91,100.97,100.88,100.92,998899993.0
2008-10-09 08:31:00,100.91,100.93,100.88,100.88,998899993.0
2008-10-09 08:32:00,100.89,101.01,100.89,101.0,998899993.0
2008-10-09 08:33:00,100.99,101.03,100.95,101.02,998899993.0
2008-10-09 08:34:00,101.03,101.03,100.96,100.99,998899993.0
2008-10-09 08:35:00,101.01,101.01,100.99,101.01,998899993.0
2008-10-09 08:36:00,101.0,101.06,100.98,101.05,998899993.0
2008-10-09 08:37:00,101.04,101.06,100.99,101.0,998899993.0
2008-10-09 08:38:00,100.99,101.0,100.92,100.95,998899993.0
2008-10-09 08:39:00,100.94,100.95,100.77,100.78,998899993.0
2008-10-09 08:40:00,100.79,100.86,100.69,100.7,998899993.0
2008-10-09 08:41:00,100.71,100.79,100.71,100.72,998899993.0
2008-10-09 08:42:00,100.71,100.72,100.65,100.67,998899993.0
2008-10-09 08:43:00,100.66,100.7,100.66,100.69,998899993.0
2008-10-09 08:44:00,100.7,100.74,100.64,100.7,998899993.0
2008-10-09 08:45:00,100.69,100.72,100.67,100.68,998899993.0
2008-10-09 08:46:00,100.69,100.7,100.65,100.69,998899993.0
2008-10-09 08:47:00,100.68,100.7,100.56,100.58,998899993.0
2008-10-09 08:48:00,100.57,100.64,100.57,100.64,998899993.0
2008-10-09 08:49:00,100.65,100.7,100.64,100.69,998899993.0
2008-10-09 08:50:00,100.68,100.69,100.6,100.66,998899993.0
2008-10-09 08:51:00,100.65,100.68,100.65,100.66,998899993.0
2008-10-09 08:52:00,100.65,100.67,100.64,100.65,998899993.0
2008-10-09 08:53:00,100.66,100.73,100.66,100.7,998899993.0
2008-10-09 08:54:00,100.69,100.74,100.69,100.71,998899993.0
2008-10-09 08:55:00,100.7,100.76,100.7,100.73,998899993.0
2008-10-09 08:56:00,100.75,100.91,100.74,100.91,998899993.0
2008-10-09 08:57:00,100.92,100.96,100.85,100.86,998899993.0
2008-10-09 08:58:00,100.85,100.87,100.83,100.86,998899993.0
2008-10-09 08:59:00,100.85,100.86,100.7,100.72,998899993.0
2008-10-09 09:00:00,100.73,100.79,100.69,100.72,998899993.0
2008-10-09 09:01:00,100.73,100.81,100.72,100.78,998899993.0
2008-10-09 09:02:00,100.77,100.8,100.72,100.76,998899993.0
2008-10-09 09:03:00,100.75,100.77,100.74,100.75,998899993.0
2008-10-09 09:04:00,100.74,100.75,100.65,100.68,998899993.0
2008-10-09 09:05:00,100.67,100.7,100.67,100.68,998899993.0
2008-10-09 09:06:00,100.67,100.68,100.59,100.6,998899993.0
2008-10-09 09:07:00,100.59,100.68,100.58,100.63,998899993.0
2008-10-09 09:08:00,100.62,100.63,100.58,100.59,998899993.0
2008-10-09 09:09:00,100.58,100.63,100.57,100.58,998899993.0
2008-10-09 09:10:00,100.57,100.58,100.51,100.58,998899993.0
2008-10-09 09:11:00,100.59,100.65,100.58,100.64,998899993.0
2008-10-09 09:12:00,100.63,100.68,100.62,100.63,998899993.0
2008-10-09 09:13:00,100.64,100.64,100.6,100.63,998899993.0
2008-10-09 09:14:00,100.64,100.72,100.63,100.7,998899993.0
2008-10-09 09:15:00,100.71,100.73,100.62,100.64,998899993.0
2008-10-09 09:16:00,100.66,100.72,100.66,100.69,998899993.0
2008-10-09 09:17:00,100.68,100.69,100.67,100.68,998899993.0
2008-10-09 09:18:00,100.67,100.73,100.67,100.7,998899993.0
2008-10-09 09:19:00,100.71,100.73,100.67,100.68,998899993.0
2008-10-09 09:20:00,100.69,100.75,100.67,100.74,998899993.0
2008-10-09 09:21:00,100.75,100.77,100.72,100.74,998899993.0
2008-10-09 09:22:00,100.75,100.76,100.71,100.74,998899993.0
2008-10-09 09:23:00,100.75,100.84,100.75,100.83,998899993.0
2008-10-09 09:24:00,100.82,100.82,100.71,100.72,998899993.0
2008-10-09 09:25:00,100.73,100.75,100.71,100.75,998899993.0
2008-10-09 09:26:00,100.74,100.81,100.74,100.75,998899993.0
2008-10-09 09:27:00,100.74,100.85,100.74,100.82,998899993.0
2008-10-09 09:28:00,100.81,100.9,100.8,100.89,998899993.0
2008-10-09 09:29:00,100.88,100.89,100.82,100.83,998899993.0
2008-10-09 09:30:00,100.82,100.84,100.78,100.8,998899993.0
2008-10-09 09:31:00,100.81,100.86,100.8,100.83,998899993.0
2008-10-09 09:32:00,100.84,100.89,100.8,100.87,998899993.0
2008-10-09 09:33:00,100.88,100.88,100.85,100.87,998899993.0
2008-10-09 09:34:00,100.86,100.86,100.83,100.84,998899993.0
2008-10-09 09:35:00,100.85,100.87,100.8,100.81,998899993.0
2008-10-09 09:36:00,100.8,100.83,100.79,100.81,998899993.0
2008-10-09 09:37:00,100.82,100.85,100.82,100.83,998899993.0
2008-10-09 09:38:00,100.84,100.85,100.82,100.83,998899993.0
2008-10-09 09:39:00,100.84,100.85,100.81,100.82,998899993.0
2008-10-09 09:40:00,100.83,100.93,100.81,100.93,998899993.0
2008-10-09 09:41:00,100.92,100.92,100.87,100.9,998899993.0
2008-10-09 09:42:00,100.91,100.95,100.83,100.89,998899993.0
2008-10-09 09:43:00,100.9,100.91,100.87,100.87,998899993.0
2008-10-09 09:44:00,100.88,100.91,100.86,100.91,998899993.0
2008-10-09 09:45:00,100.92,100.99,100.92,100.99,998899993.0
2008-10-09 09:46:00,101.0,101.0,100.88,100.9,998899993.0
2008-10-09 09:47:00,100.91,100.95,100.88,100.95,998899993.0
2008-10-09 09:48:00,100.96,101.01,100.95,101.0,998899993.0
2008-10-09 09:49:00,100.99,101.22,100.98,101.18,998899993.0
2008-10-09 09:50:00,101.19,101.2,101.03,101.11,998899993.0
2008-10-09 09:51:00,101.12,101.36,101.12,101.25,998899993.0
2008-10-09 09:52:00,101.26,101.29,101.25,101.27,998899993.0
2008-10-09 09:53:00,101.26,101.33,101.24,101.29,998899993.0
2008-10-09 09:54:00,101.28,101.28,101.19,101.19,998899993.0
2008-10-09 09:55:00,101.2,101.27,101.13,101.24,998899993.0
2008-10-09 09:56:00,101.23,101.26,101.18,101.22,998899993.0
2008-10-09 09:57:00,101.21,101.25,101.18,101.19,998899993.0
2008-10-09 09:58:00,101.2,101.21,101.15,101.15,998899993.0
2008-10-09 09:59:00,101.14,101.18,101.12,101.18,998899993.0
2008-10-09 10:00:00,101.19,101.21,101.14,101.16,998899993.0
2008-10-09 10:01:00,101.17,101.17,101.04,101.05,998899993.0
2008-10-09 10:02:00,101.06,101.12,101.06,101.06,998899993.0
2008-10-09 10:03:00,101.07,101.09,101.06,101.09,998899993.0
2008-10-09 10:04:00,101.1,101.1,101.04,101.07,998899993.0
2008-10-09 10:05:00,101.08,101.1,101.06,101.09,998899993.0
2008-10-09 10:06:00,101.08,101.09,100.92,100.93,998899993.0
2008-10-09 10:07:00,100.94,100.95,100.89,100.94,998899993.0
2008-10-09 10:08:00,100.93,100.97,100.92,100.93,998899993.0
2008-10-09 10:09:00,100.94,101.06,100.93,100.99,998899993.0
2008-10-09 10:10:00,101.0,101.03,100.99,101.02,998899993.0
2008-10-09 10:11:00,101.01,101.04,100.97,101.04,998899993.0
2008-10-09 10:12:00,101.03,101.05,101.03,101.05,998899993.0
2008-10-09 10:13:00,101.04,101.08,101.02,101.06,998899993.0
2008-10-09 10:14:00,101.05,101.11,101.05,101.1,998899993.0
2008-10-09 10:15:00,101.11,101.16,101.1,101.14,998899993.0
2008-10-09 10:16:00,101.15,101.15,101.07,101.1,998899993.0
2008-10-09 10:17:00,101.11,101.15,101.1,101.12,998899993.0
2008-10-09 10:18:00,101.11,101.11,101.02,101.03,998899993.0
2008-10-09 10:19:00,101.04,101.1,101.04,101.09,998899993.0
2008-10-09 10:20:00,101.1,101.18,101.09,101.13,998899993.0
2008-10-09 10:21:00,101.12,101.15,101.12,101.13,998899993.0
2008-10-09 10:22:00,101.14,101.19,101.12,101.14,998899993.0
2008-10-09 10:23:00,101.13,101.15,101.1,101.1,998899993.0
2008-10-09 10:24:00,101.09,101.1,101.05,101.09,998899993.0
2008-10-09 10:25:00,101.08,101.13,101.08,101.12,998899993.0
2008-10-09 10:26:00,101.13,101.24,101.13,101.22,998899993.0
2008-10-09 10:27:00,101.23,101.23,101.19,101.22,998899993.0
2008-10-09 10:28:00,101.21,101.23,101.15,101.18,998899993.0
2008-10-09 10:29:00,101.19,101.23,101.18,101.21,998899993.0
2008-10-09 10:30:00,101.2,101.23,101.2,101.23,998899993.0
2008-10-09 10:31:00,101.24,101.28,101.19,101.27,998899993.0
2008-10-09 10:32:00,101.26,101.39,101.24,101.34,998899993.0
2008-10-09 10:33:00,101.35,101.37,101.32,101.37,998899993.0
2008-10-09 10:34:00,101.36,101.39,101.32,101.33,998899993.0
2008-10-09 10:35:00,101.32,101.32,101.27,101.28,998899993.0
2008-10-09 10:36:00,101.29,101.33,101.28,101.29,998899993.0
2008-10-09 10:37:00,101.28,101.31,101.26,101.26,998899993.0
2008-10-09 10:38:00,101.25,101.26,101.15,101.21,998899993.0
2008-10-09 10:39:00,101.22,101.24,101.17,101.17,998899993.0
2008-10-09 10:40:00,101.18,101.21,101.16,101.18,998899993.0
2008-10-09 10:41:00,101.17,101.18,101.12,101.16,998899993.0
2008-10-09 10:42:00,101.15,101.24,101.15,101.23,998899993.0
2008-10-09 10:43:00,101.22,101.23,101.18,101.18,998899993.0
2008-10-09 10:44:00,101.17,101.18,101.12,101.14,998899993.0
2008-10-09 10:45:00,101.13,101.18,101.11,101.16,998899993.0
2008-10-09 10:46:00,101.17,101.18,101.13,101.18,998899993.0
2008-10-09 10:47:00,101.17,101.18,101.15,101.16,998899993.0
2008-10-09 10:48:00,101.15,101.26,101.15,101.2,998899993.0
2008-10-09 10:49:00,101.21,101.23,101.17,101.18,998899993.0
2008-10-09 10:50:00,101.19,101.22,101.17,101.2,998899993.0
2008-10-09 10:51:00,101.21,101.21,101.19,101.19,998899993.0
2008-10-09 10:52:00,101.2,101.3,101.19,101.28,998899993.0
2008-10-09 10:53:00,101.29,101.32,101.28,101.32,998899993.0
2008-10-09 10:54:00,101.33,101.33,101.3,101.32,998899993.0
2008-10-09 10:55:00,101.33,101.35,101.29,101.3,998899993.0
2008-10-09 10:56:00,101.29,101.33,101.27,101.3,998899993.0
2008-10-09 10:57:00,101.29,101.35,101.28,101.31,998899993.0
2008-10-09 10:58:00,101.32,101.34,101.31,101.32,998899993.0
2008-10-09 10:59:00,101.31,101.32,101.28,101.3,998899993.0
2008-10-09 11:00:00,101.29,101.33,101.28,101.29,998899993.0
2008-10-09 11:01:00,101.28,101.29,101.27,101.28,998899993.0
2008-10-09 11:02:00,101.29,101.35,101.29,101.34,998899993.0
2008-10-09 11:03:00,101.33,101.34,101.31,101.31,998899993.0
2008-10-09 11:04:00,101.32,101.33,101.31,101.33,998899993.0
2008-10-09 11:05:00,101.34,101.34,101.28,101.28,998899993.0
2008-10-09 11:06:00,101.29,101.31,101.27,101.27,998899993.0
2008-10-09 11:07:00,101.26,101.27,101.18,101.18,998899993.0
2008-10-09 11:08:00,101.17,101.18,101.13,101.15,998899993.0
2008-10-09 11:09:00,101.14,101.18,101.14,101.17,998899993.0
2008-10-09 11:10:00,101.18,101.2,101.17,101.17,998899993.0
2008-10-09 11:11:00,101.16,101.18,101.13,101.18,998899993.0
2008-10-09 11:12:00,101.19,101.21,101.16,101.18,998899993.0
2008-10-09 11:13:00,101.17,101.2,101.17,101.18,998899993.0
2008-10-09 11:14:00,101.19,101.19,101.15,101.15,998899993.0
2008-10-09 11:15:00,101.16,101.16,101.12,101.12,998899993.0
2008-10-09 11:16:00,101.11,101.13,101.09,101.11,998899993.0
2008-10-09 11:17:00,101.1,101.11,101.08,101.08,998899993.0
2008-10-09 11:18:00,101.07,101.07,101.04,101.05,998899993.0
2008-10-09 11:19:00,101.06,101.08,101.01,101.01,998899993.0
2008-10-09 11:20:00,101.0,101.02,100.99,101.02,998899993.0
2008-10-09 11:21:00,101.01,101.06,101.0,101.05,998899993.0
2008-10-09 11:22:00,101.04,101.08,100.97,100.97,998899993.0
2008-10-09 11:23:00,100.96,101.03,100.94,101.02,998899993.0
2008-10-09 11:24:00,101.01,101.01,100.9,100.91,998899993.0
2008-10-09 11:25:00,100.9,100.95,100.83,100.92,998899993.0
2008-10-09 11:26:00,100.91,100.96,100.91,100.95,998899993.0
2008-10-09 11:27:00,100.93,100.95,100.9,100.92,998899993.0
2008-10-09 11:28:00,100.93,100.93,100.91,100.93,998899993.0
2008-10-09 11:29:00,100.94,100.96,100.87,100.95,998899993.0
2008-10-09 11:30:00,100.96,100.97,100.93,100.93,998899993.0
2008-10-09 11:31:00,100.94,100.94,100.88,100.92,998899993.0
2008-10-09 11:32:00,100.91,100.93,100.88,100.9,998899993.0
2008-10-09 11:33:00,100.91,100.92,100.88,100.89,998899993.0
2008-10-09 11:34:00,100.88,100.91,100.86,100.87,998899993.0
2008-10-09 11:35:00,100.88,100.89,100.86,100.86,998899993.0
2008-10-09 11:36:00,100.87,100.87,100.81,100.86,998899993.0
2008-10-09 11:37:00,100.85,100.9,100.82,100.9,998899993.0
2008-10-09 11:38:00,100.91,100.95,100.9,100.92,998899993.0
2008-10-09 11:39:00,100.91,100.93,100.91,100.92,998899993.0
2008-10-09 11:40:00,100.91,100.95,100.9,100.94,998899993.0
2008-10-09 11:41:00,100.93,100.95,100.87,100.91,998899993.0
2008-10-09 11:42:00,100.92,100.92,100.9,100.91,998899993.0
2008-10-09 11:43:00,100.9,100.91,100.84,100.84,998899993.0
2008-10-09 11:44:00,100.83,100.85,100.77,100.83,998899993.0
2008-10-09 11:45:00,100.82,100.84,100.79,100.8,998899993.0
2008-10-09 11:46:00,100.81,100.82,100.79,100.81,998899993.0
2008-10-09 11:47:00,100.8,100.86,100.79,100.85,998899993.0
2008-10-09 11:48:00,100.86,100.86,100.82,100.85,998899993.0
2008-10-09 11:49:00,100.84,100.86,100.84,100.86,998899993.0
2008-10-09 11:50:00,100.85,100.91,100.85,100.9,998899993.0
2008-10-09 11:51:00,100.94,100.98,100.91,100.94,998899993.0
2008-10-09 11:52:00,100.95,100.96,100.87,100.88,998899993.0
2008-10-09 11:53:00,100.89,100.92,100.88,100.91,998899993.0
2008-10-09 11:54:00,100.92,100.95,100.91,100.92,998899993.0
2008-10-09 11:55:00,100.91,100.95,100.9,100.93,998899993.0
2008-10-09 11:56:00,100.92,100.93,100.88,100.89,998899993.0
2008-10-09 11:57:00,100.88,100.9,100.83,100.83,998899993.0
2008-10-09 11:58:00,100.84,100.86,100.81,100.82,998899993.0
2008-10-09 11:59:00,100.81,100.86,100.8,100.81,998899993.0
2008-10-09 12:00:00,100.8,100.8,100.7,100.71,998899993.0
2008-10-09 12:01:00,100.7,100.77,100.7,100.75,998899993.0
2008-10-09 12:02:00,100.74,100.78,100.73,100.77,998899993.0
2008-10-09 12:03:00,100.78,100.78,100.73,100.73,998899993.0
2008-10-09 12:04:00,100.72,100.79,100.72,100.78,998899993.0
2008-10-09 12:05:00,100.77,100.82,100.77,100.82,998899993.0
2008-10-09 12:06:00,100.81,100.82,100.74,100.79,998899993.0
2008-10-09 12:07:00,100.8,100.82,100.77,100.78,998899993.0
2008-10-09 12:08:00,100.79,100.86,100.78,100.86,998899993.0
2008-10-09 12:09:00,100.85,100.86,100.82,100.84,998899993.0
2008-10-09 12:10:00,100.85,100.87,100.82,100.86,998899993.0
2008-10-09 12:11:00,100.87,100.9,100.86,100.89,998899993.0
2008-10-09 12:12:00,100.88,100.91,100.87,100.91,998899993.0
2008-10-09 12:13:00,100.9,100.94,100.88,100.92,998899993.0
2008-10-09 12:14:00,100.93,100.93,100.8,100.82,998899993.0
2008-10-09 12:15:00,100.83,100.84,100.78,100.8,998899993.0
2008-10-09 12:16:00,100.79,100.82,100.78,100.79,998899993.0
2008-10-09 12:17:00,100.78,100.79,100.72,100.79,998899993.0
2008-10-09 12:18:00,100.78,100.83,100.77,100.79,998899993.0
2008-10-09 12:19:00,100.8,100.8,100.78,100.78,998899993.0
2008-10-09 12:20:00,100.79,100.81,100.78,100.8,998899993.0
2008-10-09 12:21:00,100.81,100.82,100.78,100.78,998899993.0
2008-10-09 12:22:00,100.77,100.78,100.75,100.78,998899993.0
2008-10-09 12:23:00,100.77,100.77,100.66,100.66,998899993.0
2008-10-09 12:24:00,100.65,100.7,100.65,100.7,998899993.0
2008-10-09 12:25:00,100.71,100.73,100.65,100.66,998899993.0
2008-10-09 12:26:00,100.65,100.67,100.62,100.64,998899993.0
2008-10-09 12:27:00,100.63,100.69,100.58,100.68,998899993.0
2008-10-09 12:28:00,100.67,100.69,100.63,100.63,998899993.0
2008-10-09 12:29:00,100.64,100.65,100.59,100.64,998899993.0
2008-10-09 12:30:00,100.65,100.69,100.63,100.65,998899993.0
2008-10-09 12:31:00,100.66,100.66,100.62,100.64,998899993.0
2008-10-09 12:32:00,100.65,100.65,100.6,100.62,998899993.0
2008-10-09 12:33:00,100.63,100.63,100.52,100.57,998899993.0
2008-10-09 12:34:00,100.58,100.59,100.55,100.58,998899993.0
2008-10-09 12:35:00,100.59,100.6,100.56,100.59,998899993.0
2008-10-09 12:36:00,100.6,100.61,100.54,100.55,998899993.0
2008-10-09 12:37:00,100.54,100.65,100.48,100.64,998899993.0
2008-10-09 12:38:00,100.63,100.63,100.51,100.51,998899993.0
2008-10-09 12:39:00,100.5,100.56,100.49,100.52,998899993.0
2008-10-09 12:40:00,100.51,100.54,100.5,100.53,998899993.0
2008-10-09 12:41:00,100.54,100.54,100.45,100.46,998899993.0
2008-10-09 12:42:00,100.47,100.49,100.41,100.45,998899993.0
2008-10-09 12:43:00,100.44,100.45,100.4,100.42,998899993.0
2008-10-09 12:44:00,100.41,100.48,100.41,100.46,998899993.0
2008-10-09 12:45:00,100.45,100.49,100.43,100.48,998899993.0
2008-10-09 12:46:00,100.49,100.55,100.47,100.52,998899993.0
2008-10-09 12:47:00,100.5,100.52,100.5,100.52,998899993.0
2008-10-09 12:48:00,100.51,100.61,100.51,100.59,998899993.0
2008-10-09 12:49:00,100.6,100.62,100.53,100.54,998899993.0
2008-10-09 12:50:00,100.55,100.56,100.54,100.56,998899993.0
2008-10-09 12:51:00,100.57,100.57,100.52,100.55,998899993.0
2008-10-09 12:52:00,100.56,100.67,100.55,100.67,998899993.0
2008-10-09 12:53:00,100.66,100.71,100.66,100.69,998899993.0
2008-10-09 12:54:00,100.7,100.72,100.68,100.69,998899993.0
2008-10-09 12:55:00,100.67,100.68,100.64,100.68,998899993.0
2008-10-09 12:56:00,100.67,100.69,100.66,100.68,998899993.0
2008-10-09 12:57:00,100.67,100.69,100.63,100.64,998899993.0
2008-10-09 12:58:00,100.65,100.67,100.63,100.65,998899993.0
2008-10-09 12:59:00,100.64,100.65,100.62,100.64,998899993.0
2008-10-09 13:00:00,100.65,100.67,100.62,100.65,998899993.0
2008-10-09 13:01:00,100.64,100.64,100.56,100.57,998899993.0
2008-10-09 13:02:00,100.56,100.58,100.52,100.52,998899993.0
2008-10-09 13:03:00,100.51,100.52,100.5,100.52,998899993.0
2008-10-09 13:04:00,100.51,100.53,100.47,100.49,998899993.0
2008-10-09 13:05:00,100.5,100.51,100.44,100.44,998899993.0
2008-10-09 13:06:00,100.43,100.43,100.35,100.41,998899993.0
2008-10-09 13:07:00,100.4,100.42,100.39,100.41,998899993.0
2008-10-09 13:08:00,100.4,100.53,100.4,100.53,998899993.0
2008-10-09 13:09:00,100.54,100.55,100.49,100.49,998899993.0
2008-10-09 13:10:00,100.5,100.53,100.43,100.52,998899993.0
2008-10-09 13:11:00,100.51,100.56,100.48,100.53,998899993.0
2008-10-09 13:12:00,100.52,100.55,100.52,100.54,998899993.0
2008-10-09 13:13:00,100.55,100.57,100.54,100.56,998899993.0
2008-10-09 13:14:00,100.57,100.62,100.54,100.62,998899993.0
2008-10-09 13:15:00,100.63,100.63,100.53,100.54,998899993.0
2008-10-09 13:16:00,100.55,100.59,100.54,100.59,998899993.0
2008-10-09 13:17:00,100.6,100.62,100.55,100.55,998899993.0
2008-10-09 13:18:00,100.56,100.65,100.54,100.64,998899993.0
2008-10-09 13:19:00,100.63,100.8,100.63,100.76,998899993.0
2008-10-09 13:20:00,100.75,100.77,100.67,100.76,998899993.0
2008-10-09 13:21:00,100.77,100.79,100.74,100.74,998899993.0
2008-10-09 13:22:00,100.75,100.77,100.74,100.74,998899993.0
2008-10-09 13:23:00,100.75,100.77,100.74,100.76,998899993.0
2008-10-09 13:24:00,100.75,100.82,100.74,100.82,998899993.0
2008-10-09 13:25:00,100.83,100.96,100.82,100.86,998899993.0
2008-10-09 13:26:00,100.85,100.87,100.83,100.87,998899993.0
2008-10-09 13:27:00,100.86,100.86,100.79,100.84,998899993.0
2008-10-09 13:28:00,100.83,100.85,100.81,100.84,998899993.0
2008-10-09 13:29:00,100.85,100.88,100.82,100.87,998899993.0
2008-10-09 13:30:00,100.86,100.92,100.86,100.92,998899993.0
2008-10-09 13:31:00,100.91,100.93,100.89,100.93,998899993.0
2008-10-09 13:32:00,100.92,100.97,100.86,100.87,998899993.0
2008-10-09 13:33:00,100.88,100.94,100.86,100.87,998899993.0
2008-10-09 13:34:00,100.88,100.89,100.87,100.89,998899993.0
2008-10-09 13:35:00,100.9,100.97,100.9,100.96,998899993.0
2008-10-09 13:36:00,100.97,101.01,100.96,100.98,998899993.0
2008-10-09 13:37:00,100.99,100.99,100.91,100.92,998899993.0
2008-10-09 13:38:00,100.93,100.93,100.84,100.84,998899993.0
2008-10-09 13:39:00,100.83,100.84,100.82,100.82,998899993.0
2008-10-09 13:40:00,100.81,100.82,100.77,100.79,998899993.0
2008-10-09 13:41:00,100.8,100.82,100.78,100.81,998899993.0
2008-10-09 13:42:00,100.82,100.82,100.76,100.77,998899993.0
2008-10-09 13:43:00,100.76,100.79,100.76,100.79,998899993.0
2008-10-09 13:44:00,100.8,100.83,100.77,100.82,998899993.0
2008-10-09 13:45:00,100.81,100.82,100.75,100.77,998899993.0
2008-10-09 13:46:00,100.78,100.79,100.77,100.79,998899993.0
2008-10-09 13:47:00,100.8,100.87,100.8,100.82,998899993.0
2008-10-09 13:48:00,100.84,100.84,100.8,100.81,998899993.0
2008-10-09 13:49:00,100.82,100.84,100.81,100.84,998899993.0
2008-10-09 13:50:00,100.83,100.84,100.83,100.84,998899993.0
2008-10-09 13:51:00,100.83,100.84,100.82,100.83,998899993.0
2008-10-09 13:52:00,100.84,100.84,100.8,100.82,998899993.0
2008-10-09 13:53:00,100.83,100.86,100.82,100.84,998899993.0
2008-10-09 13:54:00,100.85,100.85,100.83,100.84,998899993.0
2008-10-09 13:55:00,100.83,100.84,100.79,100.79,998899993.0
2008-10-09 13:56:00,100.78,100.82,100.78,100.81,998899993.0
2008-10-09 13:57:00,100.8,100.81,100.73,100.74,998899993.0
2008-10-09 13:58:00,100.73,100.74,100.69,100.71,998899993.0
2008-10-09 13:59:00,100.7,100.7,100.64,100.67,998899993.0
2008-10-09 14:00:00,100.66,100.75,100.66,100.73,998899993.0
2008-10-09 14:01:00,100.72,100.77,100.67,100.77,998899993.0
2008-10-09 14:02:00,100.76,100.78,100.76,100.78,998899993.0
2008-10-09 14:03:00,100.77,100.79,100.7,100.72,998899993.0
2008-10-09 14:04:00,100.71,100.72,100.66,100.67,998899993.0
2008-10-09 14:05:00,100.66,100.71,100.66,100.71,998899993.0
2008-10-09 14:06:00,100.72,100.75,100.72,100.72,998899993.0
2008-10-09 14:07:00,100.74,100.74,100.72,100.74,998899993.0
2008-10-09 14:08:00,100.73,100.79,100.72,100.77,998899993.0
2008-10-09 14:09:00,100.78,100.78,100.73,100.75,998899993.0
2008-10-09 14:10:00,100.74,100.78,100.73,100.78,998899993.0
2008-10-09 14:11:00,100.79,100.82,100.74,100.74,998899993.0
2008-10-09 14:12:00,100.73,100.74,100.7,100.72,998899993.0
2008-10-09 14:13:00,100.73,100.74,100.69,100.74,998899993.0
2008-10-09 14:14:00,100.75,100.78,100.72,100.72,998899993.0
2008-10-09 14:15:00,100.73,100.74,100.67,100.7,998899993.0
2008-10-09 14:16:00,100.69,100.7,100.67,100.69,998899993.0
2008-10-09 14:17:00,100.7,100.74,100.69,100.72,998899993.0
2008-10-09 14:18:00,100.73,100.76,100.68,100.7,998899993.0
2008-10-09 14:19:00,100.71,100.72,100.7,100.71,998899993.0
2008-10-09 14:20:00,100.7,100.73,100.67,100.69,998899993.0
2008-10-09 14:21:00,100.7,100.75,100.69,100.74,998899993.0
2008-10-09 14:22:00,100.73,100.76,100.73,100.75,998899993.0
2008-10-09 14:23:00,100.76,100.82,100.76,100.82,998899993.0
2008-10-09 14:24:00,100.81,100.82,100.75,100.82,998899993.0
2008-10-09 14:25:00,100.83,100.87,100.81,100.87,998899993.0
2008-10-09 14:26:00,100.86,100.86,100.82,100.82,998899993.0
2008-10-09 14:27:00,100.84,100.84,100.72,100.76,998899993.0
2008-10-09 14:28:00,100.75,100.85,100.75,100.76,998899993.0
2008-10-09 14:29:00,100.75,100.78,100.72,100.75,998899993.0
2008-10-09 14:30:00,100.76,100.89,100.75,100.83,998899993.0
2008-10-09 14:31:00,100.82,100.83,100.76,100.78,998899993.0
2008-10-09 14:32:00,100.8,100.82,100.73,100.73,998899993.0
2008-10-09 14:33:00,100.74,100.76,100.67,100.7,998899993.0
2008-10-09 14:34:00,100.69,100.76,100.69,100.74,998899993.0
2008-10-09 14:35:00,100.75,100.79,100.74,100.76,998899993.0
2008-10-09 14:36:00,100.75,100.82,100.75,100.82,998899993.0
2008-10-09 14:37:00,100.83,100.84,100.78,100.81,998899993.0
2008-10-09 14:38:00,100.82,100.91,100.81,100.89,998899993.0
2008-10-09 14:39:00,100.88,100.94,100.87,100.93,998899993.0
2008-10-09 14:40:00,100.94,100.97,100.92,100.95,998899993.0
2008-10-09 14:41:00,100.96,100.97,100.9,100.93,998899993.0
2008-10-09 14:42:00,100.94,100.95,100.86,100.89,998899993.0
2008-10-09 14:43:00,100.9,100.94,100.89,100.91,998899993.0
2008-10-09 14:44:00,100.9,100.94,100.88,100.89,998899993.0
2008-10-09 14:45:00,100.9,100.94,100.88,100.89,998899993.0
2008-10-09 14:46:00,100.88,100.93,100.86,100.9,998899993.0
2008-10-09 14:47:00,100.91,100.91,100.85,100.85,998899993.0
2008-10-09 14:48:00,100.86,100.89,100.85,100.87,998899993.0
2008-10-09 14:49:00,100.88,100.9,100.84,100.86,998899993.0
2008-10-09 14:50:00,100.85,101.03,100.76,101.02,998899993.0
2008-10-09 14:51:00,100.78,100.8,100.74,100.8,998899993.0
2008-10-09 14:52:00,100.81,100.82,100.75,100.76,998899993.0
2008-10-09 14:53:00,100.77,100.8,100.75,100.79,998899993.0
2008-10-09 14:54:00,100.78,100.8,100.75,100.76,998899993.0
2008-10-09 14:55:00,100.77,100.84,100.76,100.82,998899993.0
2008-10-09 14:56:00,100.81,100.82,100.8,100.81,998899993.0
2008-10-09 14:57:00,100.82,100.89,100.81,100.88,998899993.0
2008-10-09 14:58:00,100.89,100.91,100.85,100.86,998899993.0
2008-10-09 14:59:00,100.87,100.87,100.82,100.83,998899993.0
2008-10-09 15:00:00,100.82,100.82,100.78,100.79,998899993.0
2008-10-09 15:01:00,100.8,100.8,100.75,100.79,998899993.0
2008-10-09 15:02:00,100.8,100.82,100.79,100.82,998899993.0
2008-10-09 15:03:00,100.81,100.93,100.81,100.88,998899993.0
2008-10-09 15:04:00,100.87,100.92,100.86,100.91,998899993.0
2008-10-09 15:05:00,100.9,100.91,100.89,100.9,998899993.0
2008-10-09 15:06:00,100.89,100.95,100.89,100.91,998899993.0
2008-10-09 15:07:00,100.92,100.95,100.9,100.91,998899993.0
2008-10-09 15:08:00,100.92,100.93,100.86,100.89,998899993.0
2008-10-09 15:09:00,100.9,100.91,100.86,100.87,998899993.0
2008-10-09 15:10:00,100.86,100.96,100.86,100.96,998899993.0
2008-10-09 15:11:00,100.95,100.97,100.93,100.95,998899993.0
2008-10-09 15:12:00,100.96,101.04,100.93,101.02,998899993.0
2008-10-09 15:13:00,101.03,101.03,100.98,100.99,998899993.0
2008-10-09 15:14:00,101.0,101.0,100.95,100.97,998899993.0
2008-10-09 15:15:00,100.98,101.05,100.96,101.05,998899993.0
2008-10-09 15:16:00,101.04,101.11,101.04,101.06,998899993.0
2008-10-09 15:17:00,101.05,101.12,101.02,101.1,998899993.0
2008-10-09 15:18:00,101.11,101.12,101.02,101.02,998899993.0
2008-10-09 15:19:00,101.01,101.07,101.01,101.05,998899993.0
2008-10-09 15:20:00,101.06,101.09,101.06,101.09,998899993.0
2008-10-09 15:21:00,101.1,101.13,101.09,101.12,998899993.0
2008-10-09 15:22:00,101.11,101.19,101.11,101.18,998899993.0
2008-10-09 15:23:00,101.17,101.19,101.15,101.18,998899993.0
2008-10-09 15:24:00,101.19,101.19,101.15,101.15,998899993.0
2008-10-09 15:25:00,101.16,101.24,101.16,101.23,998899993.0
2008-10-09 15:26:00,101.24,101.25,101.18,101.22,998899993.0
2008-10-09 15:27:00,101.23,101.24,101.18,101.2,998899993.0
2008-10-09 15:28:00,101.21,101.33,101.21,101.3,998899993.0
2008-10-09 15:29:00,101.29,101.32,101.21,101.24,998899993.0
2008-10-09 15:30:00,101.25,101.25,101.21,101.22,998899993.0
2008-10-09 15:31:00,101.21,101.24,101.2,101.24,998899993.0
2008-10-09 15:32:00,101.23,101.3,101.2,101.29,998899993.0
2008-10-09 15:33:00,101.3,101.32,101.27,101.32,998899993.0
2008-10-09 15:34:00,101.33,101.36,101.25,101.3,998899993.0
2008-10-09 15:35:00,101.29,101.33,101.28,101.3,998899993.0
2008-10-09 15:36:00,101.29,101.33,101.23,101.25,998899993.0
2008-10-09 15:37:00,101.26,101.26,101.22,101.24,998899993.0
2008-10-09 15:38:00,101.23,101.23,101.17,101.21,998899993.0
2008-10-09 15:39:00,101.2,101.27,101.18,101.23,998899993.0
2008-10-09 15:40:00,101.22,101.34,101.21,101.32,998899993.0
2008-10-09 15:41:00,101.33,101.4,101.3,101.4,998899993.0
2008-10-09 15:42:00,101.42,101.46,101.35,101.43,998899993.0
2008-10-09 15:43:00,101.42,101.46,101.39,101.44,998899993.0
2008-10-09 15:44:00,101.43,101.45,101.39,101.45,998899993.0
2008-10-09 15:45:00,101.46,101.48,101.39,101.4,998899993.0
2008-10-09 15:46:00,101.41,101.46,101.36,101.36,998899993.0
2008-10-09 15:47:00,101.35,101.39,101.33,101.37,998899993.0
2008-10-09 15:48:00,101.38,101.44,101.35,101.35,998899993.0
2008-10-09 15:49:00,101.36,101.43,101.36,101.37,998899993.0
2008-10-09 15:50:00,101.36,101.43,101.35,101.39,998899993.0
2008-10-09 15:51:00,101.38,101.42,101.38,101.39,998899993.0
2008-10-09 15:52:00,101.4,101.42,101.37,101.38,998899993.0
2008-10-09 15:53:00,101.39,101.41,101.35,101.39,998899993.0
2008-10-09 15:54:00,101.4,101.4,101.33,101.34,998899993.0
2008-10-09 15:55:00,101.35,101.38,101.3,101.3,998899993.0
2008-10-09 15:56:00,101.29,101.29,101.16,101.18,998899993.0
2008-10-09 15:57:00,101.17,101.24,101.16,101.22,998899993.0
2008-10-09 15:58:00,101.23,101.25,101.15,101.15,998899993.0
2008-10-09 15:59:00,101.14,101.21,101.03,101.21,998899993.0
2008-10-09 16:00:00,101.19,101.23,101.04,101.09,998899993.0
2008-10-09 16:01:00,101.08,101.13,101.06,101.12,998899993.0
2008-10-09 16:02:00,101.11,101.11,100.94,100.94,998899993.0
2008-10-09 16:03:00,100.93,101.03,100.93,101.01,998899993.0
2008-10-09 16:04:00,101.02,101.05,100.99,101.03,998899993.0
2008-10-09 16:05:00,101.02,101.06,100.94,100.98,998899993.0
2008-10-09 16:06:00,100.99,101.13,100.99,101.12,998899993.0
2008-10-09 16:07:00,101.11,101.14,101.04,101.14,998899993.0
2008-10-09 16:08:00,101.15,101.17,101.08,101.08,998899993.0
2008-10-09 16:09:00,101.07,101.12,101.02,101.11,998899993.0
2008-10-09 16:10:00,101.12,101.15,101.1,101.14,998899993.0
2008-10-09 16:11:00,101.15,101.16,101.12,101.16,998899993.0
2008-10-09 16:12:00,101.17,101.2,101.16,101.2,998899993.0
2008-10-09 16:13:00,101.19,101.26,101.19,101.19,998899993.0
2008-10-09 16:14:00,101.2,101.22,101.16,101.21,998899993.0
2008-10-09 16:15:00,101.22,101.25,101.16,101.24,998899993.0
2008-10-09 16:16:00,101.23,101.24,101.18,101.19,998899993.0
2008-10-09 16:17:00,101.2,101.23,101.18,101.2,998899993.0
2008-10-09 16:18:00,101.21,101.26,101.18,101.22,998899993.0
2008-10-09 16:19:00,101.21,101.22,101.17,101.2,998899993.0
2008-10-09 16:20:00,101.22,101.23,101.17,101.18,998899993.0
2008-10-09 16:21:00,101.19,101.21,101.16,101.2,998899993.0
2008-10-09 16:22:00,101.19,101.21,101.1,101.13,998899993.0
2008-10-09 16:23:00,101.12,101.17,101.09,101.11,998899993.0
2008-10-09 16:24:00,101.1,101.11,101.06,101.06,998899993.0
2008-10-09 16:25:00,101.07,101.08,100.85,100.85,998899993.0
2008-10-09 16:26:00,100.84,100.85,100.72,100.77,998899993.0
2008-10-09 16:27:00,100.79,100.88,100.76,100.88,998899993.0
2008-10-09 16:28:00,100.87,100.92,100.82,100.82,998899993.0
2008-10-09 16:29:00,100.83,100.84,100.78,100.79,998899993.0
2008-10-09 16:30:00,100.8,100.85,100.77,100.85,998899993.0
2008-10-09 16:31:00,100.86,100.93,100.86,100.93,998899993.0
2008-10-09 16:32:00,100.92,100.96,100.9,100.94,998899993.0
2008-10-09 16:33:00,100.93,101.05,100.93,101.05,998899993.0
2008-10-09 16:34:00,101.06,101.15,101.06,101.08,998899993.0
2008-10-09 16:35:00,101.09,101.14,101.03,101.13,998899993.0
2008-10-09 16:36:00,101.12,101.17,101.09,101.16,998899993.0
2008-10-09 16:37:00,101.15,101.2,101.01,101.02,998899993.0
2008-10-09 16:38:00,101.01,101.02,100.96,100.99,998899993.0
2008-10-09 16:39:00,100.98,101.0,100.85,100.86,998899993.0
2008-10-09 16:40:00,100.85,101.04,100.85,101.01,998899993.0
2008-10-09 16:41:00,101.02,101.02,100.84,100.89,998899993.0
2008-10-09 16:42:00,100.9,100.9,100.78,100.8,998899993.0
2008-10-09 16:43:00,100.81,100.89,100.77,100.77,998899993.0
2008-10-09 16:44:00,100.78,100.79,100.67,100.72,998899993.0
2008-10-09 16:45:00,100.69,100.77,100.68,100.72,998899993.0
2008-10-09 16:46:00,100.71,100.75,100.69,100.72,998899993.0
2008-10-09 16:47:00,100.71,100.76,100.66,100.76,998899993.0
2008-10-09 16:48:00,100.77,100.82,100.75,100.76,998899993.0
2008-10-09 16:49:00,100.77,100.86,100.76,100.8,998899993.0
2008-10-09 16:50:00,100.81,100.83,100.78,100.8,998899993.0
2008-10-09 16:51:00,100.79,100.81,100.71,100.73,998899993.0
2008-10-09 16:52:00,100.74,100.82,100.7,100.73,998899993.0
2008-10-09 16:53:00,100.74,100.79,100.69,100.69,998899993.0
2008-10-09 16:54:00,100.7,100.74,100.67,100.72,998899993.0
2008-10-09 16:55:00,100.73,100.77,100.67,100.72,998899993.0
2008-10-09 16:56:00,100.73,100.73,100.66,100.69,998899993.0
2008-10-09 16:57:00,100.68,100.71,100.66,100.69,998899993.0
2008-10-09 16:58:00,100.7,100.72,100.58,100.58,998899993.0
2008-10-09 16:59:00,100.59,100.69,100.54,100.66,998899993.0
2008-10-09 17:00:00,100.65,100.72,100.63,100.69,998899993.0
2008-10-09 17:01:00,100.7,100.72,100.64,100.64,998899993.0
2008-10-09 17:02:00,100.65,100.65,100.52,100.52,998899993.0
2008-10-09 17:03:00,100.53,100.55,100.5,100.54,998899993.0
2008-10-09 17:04:00,100.55,100.57,100.49,100.49,998899993.0
2008-10-09 17:05:00,100.48,100.5,100.19,100.2,998899993.0
2008-10-09 17:06:00,100.21,100.34,100.19,100.32,998899993.0
2008-10-09 17:07:00,100.33,100.42,100.33,100.41,998899993.0
2008-10-09 17:08:00,100.42,100.51,100.4,100.49,998899993.0
2008-10-09 17:09:00,100.5,100.53,100.39,100.44,998899993.0
2008-10-09 17:10:00,100.43,100.47,100.3,100.44,998899993.0
2008-10-09 17:11:00,100.45,100.48,100.42,100.48,998899993.0
2008-10-09 17:12:00,100.47,100.57,100.47,100.51,998899993.0
2008-10-09 17:13:00,100.52,100.57,100.51,100.55,998899993.0
2008-10-09 17:14:00,100.56,100.66,100.53,100.64,998899993.0
2008-10-09 17:15:00,100.63,100.77,100.62,100.77,998899993.0
2008-10-09 17:16:00,100.76,100.79,100.68,100.69,998899993.0
2008-10-09 17:17:00,100.7,100.72,100.67,100.69,998899993.0
2008-10-09 17:18:00,100.68,100.71,100.65,100.66,998899993.0
2008-10-09 17:19:00,100.64,100.77,100.64,100.77,998899993.0
2008-10-09 17:20:00,100.76,100.79,100.7,100.74,998899993.0
2008-10-09 17:21:00,100.73,100.81,100.71,100.75,998899993.0
2008-10-09 17:22:00,100.74,100.79,100.69,100.7,998899993.0
2008-10-09 17:23:00,100.69,100.71,100.63,100.65,998899993.0
2008-10-09 17:24:00,100.64,100.66,100.62,100.62,998899993.0
2008-10-09 17:25:00,100.6,100.63,100.57,100.6,998899993.0
2008-10-09 17:26:00,100.61,100.61,100.56,100.59,998899993.0
2008-10-09 17:27:00,100.6,100.68,100.58,100.61,998899993.0
2008-10-09 17:28:00,100.62,100.67,100.55,100.66,998899993.0
2008-10-09 17:29:00,100.67,100.72,100.63,100.72,998899993.0
2008-10-09 17:30:00,100.71,100.72,100.63,100.66,998899993.0
2008-10-09 17:31:00,100.65,100.75,100.63,100.66,998899993.0
2008-10-09 17:32:00,100.65,100.75,100.63,100.72,998899993.0
2008-10-09 17:33:00,100.73,100.75,100.62,100.66,998899993.0
2008-10-09 17:34:00,100.67,100.7,100.59,100.66,998899993.0
2008-10-09 17:35:00,100.67,100.77,100.65,100.74,998899993.0
2008-10-09 17:36:00,100.75,100.76,100.66,100.7,998899993.0
2008-10-09 17:37:00,100.69,100.73,100.66,100.72,998899993.0
2008-10-09 17:38:00,100.73,100.96,100.73,100.94,998899993.0
2008-10-09 17:39:00,100.95,101.17,100.88,100.88,998899993.0
2008-10-09 17:40:00,100.87,100.88,100.8,100.82,998899993.0
2008-10-09 17:41:00,100.83,100.87,100.72,100.74,998899993.0
2008-10-09 17:42:00,100.75,100.87,100.75,100.81,998899993.0
2008-10-09 17:43:00,100.82,100.82,100.75,100.81,998899993.0
2008-10-09 17:44:00,100.82,100.93,100.8,100.9,998899993.0
2008-10-09 17:45:00,100.91,100.92,100.84,100.91,998899993.0
2008-10-09 17:46:00,100.92,101.06,100.91,101.05,998899993.0
2008-10-09 17:47:00,101.06,101.1,100.97,100.99,998899993.0
2008-10-09 17:48:00,100.98,100.98,100.94,100.96,998899993.0
2008-10-09 17:49:00,100.95,100.96,100.86,100.86,998899993.0
2008-10-09 17:50:00,100.85,101.0,100.79,100.88,998899993.0
2008-10-09 17:51:00,100.89,100.94,100.87,100.9,998899993.0
2008-10-09 17:52:00,100.91,101.04,100.84,100.86,998899993.0
2008-10-09 17:53:00,100.85,100.9,100.84,100.88,998899993.0
2008-10-09 17:54:00,100.89,100.9,100.84,100.85,998899993.0
2008-10-09 17:55:00,100.86,100.91,100.85,100.87,998899993.0
2008-10-09 17:56:00,100.86,100.87,100.75,100.81,998899993.0
2008-10-09 17:57:00,100.82,100.87,100.82,100.87,998899993.0
2008-10-09 17:58:00,100.86,100.9,100.79,100.8,998899993.0
2008-10-09 17:59:00,100.81,100.82,100.67,100.68,998899993.0
2008-10-09 18:00:00,100.69,100.79,100.69,100.71,998899993.0
2008-10-09 18:01:00,100.72,100.73,100.66,100.69,998899993.0
2008-10-09 18:02:00,100.7,100.75,100.7,100.72,998899993.0
2008-10-09 18:03:00,100.71,100.71,100.62,100.66,998899993.0
2008-10-09 18:04:00,100.65,100.72,100.64,100.71,998899993.0
2008-10-09 18:05:00,100.7,100.72,100.66,100.71,998899993.0
2008-10-09 18:06:00,100.7,100.74,100.69,100.72,998899993.0
2008-10-09 18:07:00,100.71,100.76,100.69,100.76,998899993.0
2008-10-09 18:08:00,100.77,100.84,100.76,100.82,998899993.0
2008-10-09 18:09:00,100.81,100.83,100.79,100.83,998899993.0
2008-10-09 18:10:00,100.84,100.84,100.8,100.81,998899993.0
2008-10-09 18:11:00,100.78,100.84,100.78,100.84,998899993.0
2008-10-09 18:12:00,100.83,100.83,100.69,100.7,998899993.0
2008-10-09 18:13:00,100.69,100.82,100.68,100.82,998899993.0
2008-10-09 18:14:00,100.81,100.83,100.71,100.73,998899993.0
2008-10-09 18:15:00,100.71,100.81,100.71,100.75,998899993.0
2008-10-09 18:16:00,100.76,100.76,100.73,100.76,998899993.0
2008-10-09 18:17:00,100.77,100.77,100.71,100.71,998899993.0
2008-10-09 18:18:00,100.72,100.78,100.72,100.78,998899993.0
2008-10-09 18:19:00,100.79,100.83,100.75,100.77,998899993.0
2008-10-09 18:20:00,100.76,100.77,100.73,100.73,998899993.0
2008-10-09 18:21:00,100.74,100.77,100.73,100.76,998899993.0
2008-10-09 18:22:00,100.75,100.76,100.7,100.73,998899993.0
2008-10-09 18:23:00,100.72,100.76,100.68,100.73,998899993.0
2008-10-09 18:24:00,100.72,100.73,100.7,100.73,998899993.0
2008-10-09 18:25:00,100.74,100.74,100.7,100.71,998899993.0
2008-10-09 18:26:00,100.72,100.73,100.66,100.66,998899993.0
2008-10-09 18:27:00,100.67,100.71,100.66,100.7,998899993.0
2008-10-09 18:28:00,100.71,100.71,100.66,100.67,998899993.0
2008-10-09 18:29:00,100.66,100.68,100.65,100.66,998899993.0
2008-10-09 18:30:00,100.67,100.69,100.61,100.62,998899993.0
2008-10-09 18:31:00,100.61,100.62,100.5,100.51,998899993.0
2008-10-09 18:32:00,100.5,100.51,100.46,100.48,998899993.0
2008-10-09 18:33:00,100.49,100.53,100.48,100.53,998899993.0
2008-10-09 18:34:00,100.54,100.58,100.53,100.58,998899993.0
2008-10-09 18:35:00,100.59,100.59,100.52,100.54,998899993.0
2008-10-09 18:36:00,100.55,100.56,100.53,100.56,998899993.0
2008-10-09 18:37:00,100.57,100.57,100.55,100.57,998899993.0
2008-10-09 18:38:00,100.56,100.57,100.53,100.53,998899993.0
2008-10-09 18:39:00,100.54,100.56,100.54,100.55,998899993.0
2008-10-09 18:40:00,100.56,100.57,100.55,100.55,998899993.0
2008-10-09 18:41:00,100.56,100.56,100.52,100.52,998899993.0
2008-10-09 18:42:00,100.51,100.51,100.32,100.32,998899993.0
2008-10-09 18:43:00,100.33,100.33,100.31,100.32,998899993.0
2008-10-09 18:44:00,100.33,100.43,100.31,100.43,998899993.0
2008-10-09 18:45:00,100.44,100.44,100.32,100.33,998899993.0
2008-10-09 18:46:00,100.35,100.42,100.35,100.42,998899993.0
2008-10-09 18:47:00,100.44,100.47,100.36,100.41,998899993.0
2008-10-09 18:48:00,100.4,100.41,100.38,100.39,998899993.0
2008-10-09 18:49:00,100.38,100.4,100.32,100.32,998899993.0
2008-10-09 18:50:00,100.31,100.32,100.28,100.29,998899993.0
2008-10-09 18:51:00,100.3,100.32,100.29,100.31,998899993.0
2008-10-09 18:52:00,100.3,100.35,100.28,100.35,998899993.0
2008-10-09 18:53:00,100.34,100.39,100.34,100.39,998899993.0
2008-10-09 18:54:00,100.38,100.43,100.38,100.43,998899993.0
2008-10-09 18:55:00,100.44,100.45,100.38,100.4,998899993.0
2008-10-09 18:56:00,100.41,100.42,100.39,100.42,998899993.0
2008-10-09 18:57:00,100.41,100.41,100.38,100.39,998899993.0
2008-10-09 18:58:00,100.4,100.45,100.39,100.43,998899993.0
2008-10-09 18:59:00,100.44,100.47,100.43,100.46,998899993.0
2008-10-09 19:00:00,100.45,100.49,100.44,100.48,998899993.0
2008-10-09 19:01:00,100.47,100.48,100.46,100.48,998899993.0
2008-10-09 19:02:00,100.49,100.5,100.43,100.48,998899993.0
2008-10-09 19:03:00,100.47,100.47,100.44,100.44,998899993.0
2008-10-09 19:04:00,100.43,100.44,100.42,100.42,998899993.0
2008-10-09 19:05:00,100.43,100.43,100.37,100.38,998899993.0
2008-10-09 19:06:00,100.39,100.39,100.37,100.37,998899993.0
2008-10-09 19:07:00,100.36,100.4,100.36,100.4,998899993.0
2008-10-09 19:08:00,100.39,100.43,100.38,100.41,998899993.0
2008-10-09 19:09:00,100.42,100.46,100.41,100.45,998899993.0
2008-10-09 19:10:00,100.46,100.48,100.43,100.43,998899993.0
2008-10-09 19:11:00,100.45,100.48,100.42,100.47,998899993.0
2008-10-09 19:12:00,100.48,100.55,100.47,100.54,998899993.0
2008-10-09 19:13:00,100.55,100.56,100.54,100.56,998899993.0
2008-10-09 19:14:00,100.57,100.57,100.52,100.52,998899993.0
2008-10-09 19:15:00,100.51,100.53,100.46,100.52,998899993.0
2008-10-09 19:16:00,100.53,100.6,100.52,100.6,998899993.0
2008-10-09 19:17:00,100.61,100.63,100.59,100.61,998899993.0
2008-10-09 19:18:00,100.6,100.6,100.53,100.53,998899993.0
2008-10-09 19:19:00,100.52,100.53,100.51,100.51,998899993.0
2008-10-09 19:20:00,100.5,100.5,100.46,100.49,998899993.0
2008-10-09 19:21:00,100.5,100.59,100.5,100.58,998899993.0
2008-10-09 19:22:00,100.57,100.6,100.53,100.54,998899993.0
2008-10-09 19:23:00,100.53,100.6,100.53,100.57,998899993.0
2008-10-09 19:24:00,100.58,100.7,100.58,100.69,998899993.0
2008-10-09 19:25:00,100.67,100.69,100.57,100.57,998899993.0
2008-10-09 19:26:00,100.56,100.58,100.54,100.58,998899993.0
2008-10-09 19:27:00,100.57,100.62,100.57,100.62,998899993.0
2008-10-09 19:28:00,100.63,100.83,100.63,100.8,998899993.0
2008-10-09 19:29:00,100.79,100.8,100.71,100.73,998899993.0
2008-10-09 19:30:00,100.72,100.75,100.67,100.67,998899993.0
2008-10-09 19:31:00,100.66,100.71,100.65,100.7,998899993.0
2008-10-09 19:32:00,100.71,100.78,100.68,100.7,998899993.0
2008-10-09 19:33:00,100.71,100.76,100.69,100.76,998899993.0
2008-10-09 19:34:00,100.75,100.77,100.63,100.63,998899993.0
2008-10-09 19:35:00,100.64,100.7,100.64,100.68,998899993.0
2008-10-09 19:36:00,100.67,100.69,100.65,100.69,998899993.0
2008-10-09 19:37:00,100.68,100.71,100.65,100.65,998899993.0
2008-10-09 19:38:00,100.64,100.66,100.64,100.64,998899993.0
2008-10-09 19:39:00,100.65,100.65,100.58,100.58,998899993.0
2008-10-09 19:40:00,100.57,100.6,100.56,100.58,998899993.0
2008-10-09 19:41:00,100.59,100.65,100.58,100.65,998899993.0
2008-10-09 19:42:00,100.66,100.68,100.65,100.67,998899993.0
2008-10-09 19:43:00,100.66,100.67,100.62,100.63,998899993.0
2008-10-09 19:44:00,100.64,100.64,100.63,100.64,998899993.0
2008-10-09 19:45:00,100.62,100.64,100.61,100.62,998899993.0
2008-10-09 19:46:00,100.63,100.63,100.59,100.59,998899993.0
2008-10-09 19:47:00,100.6,100.64,100.57,100.57,998899993.0
2008-10-09 19:48:00,100.56,100.56,100.45,100.53,998899993.0
2008-10-09 19:49:00,100.52,100.62,100.51,100.61,998899993.0
2008-10-09 19:50:00,100.62,100.64,100.61,100.63,998899993.0
2008-10-09 19:51:00,100.61,100.61,100.58,100.58,998899993.0
2008-10-09 19:52:00,100.59,100.59,100.57,100.59,998899993.0
2008-10-09 19:53:00,100.6,100.62,100.57,100.62,998899993.0
2008-10-09 19:54:00,100.61,100.61,100.56,100.57,998899993.0
2008-10-09 19:55:00,100.58,100.64,100.58,100.61,998899993.0
2008-10-09 19:56:00,100.62,100.65,100.6,100.65,998899993.0
2008-10-09 19:57:00,100.64,100.68,100.64,100.66,998899993.0
2008-10-09 19:58:00,100.67,100.67,100.6,100.62,998899993.0
2008-10-09 19:59:00,100.61,100.68,100.6,100.64,998899993.0
2008-10-09 20:00:00,100.63,100.76,100.63,100.74,998899993.0
2008-10-09 20:01:00,100.72,100.75,100.66,100.66,998899993.0
2008-10-09 20:02:00,100.67,100.69,100.66,100.66,998899993.0
2008-10-09 20:03:00,100.67,100.68,100.61,100.64,998899993.0
2008-10-09 20:04:00,100.63,100.66,100.62,100.66,998899993.0
2008-10-09 20:05:00,100.65,100.65,100.62,100.64,998899993.0
2008-10-09 20:06:00,100.63,100.68,100.62,100.68,998899993.0
2008-10-09 20:07:00,100.67,100.69,100.66,100.66,998899993.0
2008-10-09 20:08:00,100.65,100.68,100.65,100.67,998899993.0
2008-10-09 20:09:00,100.68,100.73,100.68,100.73,998899993.0
2008-10-09 20:10:00,100.71,100.72,100.67,100.67,998899993.0
2008-10-09 20:11:00,100.68,100.7,100.65,100.65,998899993.0
2008-10-09 20:12:00,100.66,100.66,100.58,100.58,998899993.0
2008-10-09 20:13:00,100.59,100.59,100.56,100.58,998899993.0
2008-10-09 20:14:00,100.57,100.68,100.57,100.68,998899993.0
2008-10-09 20:15:00,100.67,100.73,100.67,100.7,998899993.0
2008-10-09 20:16:00,100.71,100.72,100.66,100.67,998899993.0
2008-10-09 20:17:00,100.68,100.7,100.65,100.68,998899993.0
2008-10-09 20:18:00,100.69,100.7,100.66,100.66,998899993.0
2008-10-09 20:19:00,100.62,100.63,100.49,100.52,998899993.0
2008-10-09 20:20:00,100.53,100.54,100.5,100.51,998899993.0
2008-10-09 20:21:00,100.5,100.52,100.46,100.5,998899993.0
2008-10-09 20:22:00,100.51,100.57,100.48,100.51,998899993.0
2008-10-09 20:23:00,100.5,100.54,100.47,100.5,998899993.0
2008-10-09 20:24:00,100.51,100.59,100.5,100.56,998899993.0
2008-10-09 20:25:00,100.55,100.57,100.55,100.55,998899993.0
2008-10-09 20:26:00,100.56,100.58,100.54,100.54,998899993.0
2008-10-09 20:27:00,100.53,100.53,100.52,100.53,998899993.0
2008-10-09 20:28:00,100.54,100.59,100.53,100.57,998899993.0
2008-10-09 20:29:00,100.56,100.57,100.52,100.54,998899993.0
2008-10-09 20:30:00,100.53,100.6,100.52,100.55,998899993.0
2008-10-09 20:31:00,100.54,100.57,100.54,100.57,998899993.0
2008-10-09 20:32:00,100.56,100.6,100.56,100.6,998899993.0
2008-10-09 20:33:00,100.59,100.6,100.49,100.5,998899993.0
2008-10-09 20:34:00,100.51,100.56,100.5,100.54,998899993.0
2008-10-09 20:35:00,100.55,100.59,100.53,100.59,998899993.0
2008-10-09 20:36:00,100.58,100.58,100.51,100.51,998899993.0
2008-10-09 20:37:00,100.52,100.54,100.5,100.52,998899993.0
2008-10-09 20:38:00,100.51,100.52,100.49,100.49,998899993.0
2008-10-09 20:39:00,100.48,100.52,100.45,100.48,998899993.0
2008-10-09 20:40:00,100.49,100.52,100.42,100.43,998899993.0
2008-10-09 20:41:00,100.44,100.45,100.4,100.44,998899993.0
2008-10-09 20:42:00,100.45,100.51,100.43,100.5,998899993.0
2008-10-09 20:43:00,100.51,100.55,100.5,100.52,998899993.0
2008-10-09 20:44:00,100.51,100.51,100.5,100.5,998899993.0
2008-10-09 20:45:00,100.51,100.52,100.49,100.5,998899993.0
2008-10-09 20:46:00,100.49,100.49,100.48,100.48,998899993.0
2008-10-09 20:47:00,100.49,100.5,100.42,100.42,998899993.0
2008-10-09 20:48:00,100.41,100.47,100.37,100.44,998899993.0
2008-10-09 20:49:00,100.45,100.47,100.43,100.46,998899993.0
2008-10-09 20:50:00,100.47,100.48,100.45,100.46,998899993.0
2008-10-09 20:51:00,100.47,100.47,100.44,100.45,998899993.0
2008-10-09 20:52:00,100.46,100.46,100.36,100.39,998899993.0
2008-10-09 20:53:00,100.38,100.41,100.38,100.4,998899993.0
2008-10-09 20:54:00,100.41,100.42,100.35,100.37,998899993.0
2008-10-09 20:55:00,100.36,100.44,100.35,100.44,998899993.0
2008-10-09 20:56:00,100.43,100.44,100.42,100.43,998899993.0
2008-10-09 20:57:00,100.44,100.52,100.44,100.51,998899993.0
2008-10-09 20:58:00,100.52,100.52,100.5,100.5,998899993.0
2008-10-09 20:59:00,100.51,100.54,100.48,100.54,998899993.0
2008-10-09 21:00:00,100.53,100.54,100.43,100.45,998899993.0
2008-10-09 21:01:00,100.46,100.49,100.43,100.44,998899993.0
2008-10-09 21:02:00,100.45,100.47,100.38,100.4,998899993.0
2008-10-09 21:03:00,100.41,100.41,100.35,100.37,998899993.0
2008-10-09 21:04:00,100.36,100.39,100.33,100.33,998899993.0
2008-10-09 21:05:00,100.31,100.36,100.26,100.36,998899993.0
2008-10-09 21:06:00,100.37,100.41,100.33,100.41,998899993.0
2008-10-09 21:07:00,100.4,100.45,100.33,100.36,998899993.0
2008-10-09 21:08:00,100.34,100.39,100.32,100.35,998899993.0
2008-10-09 21:09:00,100.36,100.38,100.33,100.34,998899993.0
2008-10-09 21:10:00,100.33,100.33,100.3,100.3,998899993.0
2008-10-09 21:11:00,100.29,100.29,100.2,100.25,998899993.0
2008-10-09 21:12:00,100.27,100.34,100.22,100.23,998899993.0
2008-10-09 21:13:00,100.24,100.27,100.21,100.23,998899993.0
2008-10-09 21:14:00,100.22,100.22,100.06,100.08,998899993.0
2008-10-09 21:15:00,100.09,100.09,99.92,100.01,998899993.0
2008-10-09 21:16:00,100.02,100.19,100.02,100.1,998899993.0
2008-10-09 21:17:00,100.11,100.11,100.03,100.03,998899993.0
2008-10-09 21:18:00,100.04,100.08,100.0,100.02,998899993.0
2008-10-09 21:19:00,100.03,100.07,99.96,99.98,998899993.0
2008-10-09 21:20:00,99.99,100.03,99.96,99.96,998899993.0
2008-10-09 21:21:00,99.95,100.02,99.92,100.01,998899993.0
2008-10-09 21:22:00,100.0,100.06,99.98,100.02,998899993.0
2008-10-09 21:23:00,100.01,100.03,100.0,100.02,998899993.0
2008-10-09 21:24:00,100.01,100.08,99.99,100.08,998899993.0
2008-10-09 21:25:00,100.07,100.07,100.0,100.04,998899993.0
2008-10-09 21:26:00,100.02,100.04,99.93,99.93,998899993.0
2008-10-09 21:27:00,99.94,99.98,99.93,99.96,998899993.0
2008-10-09 21:28:00,99.98,100.0,99.95,99.97,998899993.0
2008-10-09 21:29:00,99.98,99.98,99.89,99.93,998899993.0
2008-10-09 21:30:00,99.91,99.97,99.86,99.93,998899993.0
2008-10-09 21:31:00,99.94,99.96,99.91,99.95,998899993.0
2008-10-09 21:32:00,99.94,99.97,99.9,99.97,998899993.0
2008-10-09 21:33:00,99.98,99.98,99.9,99.96,998899993.0
2008-10-09 21:34:00,99.97,99.98,99.91,99.93,998899993.0
2008-10-09 21:35:00,99.94,99.99,99.92,99.95,998899993.0
2008-10-09 21:36:00,99.96,99.97,99.89,99.89,998899993.0
2008-10-09 21:37:00,99.9,99.9,99.84,99.85,998899993.0
2008-10-09 21:38:00,99.84,99.92,99.84,99.84,998899993.0
2008-10-09 21:39:00,99.85,99.87,99.81,99.81,998899993.0
2008-10-09 21:40:00,99.82,99.84,99.81,99.81,998899993.0
2008-10-09 21:41:00,99.8,99.86,99.8,99.82,998899993.0
2008-10-09 21:42:00,99.81,99.91,99.78,99.82,998899993.0
2008-10-09 21:43:00,99.86,99.87,99.73,99.74,998899993.0
2008-10-09 21:44:00,99.75,99.82,99.71,99.78,998899993.0
2008-10-09 21:45:00,99.79,99.81,99.75,99.77,998899993.0
2008-10-09 21:46:00,99.78,99.82,99.74,99.78,998899993.0
2008-10-09 21:47:00,99.77,99.78,99.64,99.67,998899993.0
2008-10-09 21:48:00,99.66,99.7,99.57,99.59,998899993.0
2008-10-09 21:49:00,99.58,99.59,99.53,99.53,998899993.0
2008-10-09 21:50:00,99.54,99.64,99.54,99.62,998899993.0
2008-10-09 21:51:00,99.61,99.72,99.61,99.71,998899993.0
2008-10-09 21:52:00,99.7,99.97,99.69,99.97,998899993.0
2008-10-09 21:53:00,99.96,99.96,99.86,99.87,998899993.0
2008-10-09 21:54:00,99.88,100.02,99.87,99.98,998899993.0
2008-10-09 21:55:00,99.99,100.15,99.98,100.1,998899993.0
2008-10-09 21:56:00,100.09,100.09,99.98,99.99,998899993.0
2008-10-09 21:57:00,100.0,100.0,99.91,99.94,998899993.0
2008-10-09 21:58:00,99.93,99.98,99.93,99.98,998899993.0
2008-10-09 21:59:00,99.97,99.98,99.9,99.9,998899993.0
2008-10-09 22:00:00,99.89,99.92,99.87,99.88,998899993.0
2008-10-09 22:01:00,99.87,99.9,99.87,99.88,998899993.0
2008-10-09 22:02:00,99.85,99.85,99.75,99.76,998899993.0
2008-10-09 22:03:00,99.75,99.76,99.6,99.64,998899993.0
2008-10-09 22:04:00,99.65,99.68,99.65,99.68,998899993.0
2008-10-09 22:05:00,99.67,99.71,99.57,99.57,998899993.0
2008-10-09 22:06:00,99.58,99.59,99.51,99.54,998899993.0
2008-10-09 22:07:00,99.55,99.67,99.53,99.67,998899993.0
2008-10-09 22:08:00,99.68,99.77,99.64,99.75,998899993.0
2008-10-09 22:09:00,99.74,99.83,99.73,99.81,998899993.0
2008-10-09 22:10:00,99.79,99.81,99.78,99.81,998899993.0
2008-10-09 22:11:00,99.82,99.82,99.7,99.73,998899993.0
2008-10-09 22:12:00,99.74,99.76,99.64,99.66,998899993.0
2008-10-09 22:13:00,99.67,99.69,99.62,99.63,998899993.0
2008-10-09 22:14:00,99.64,99.64,99.58,99.59,998899993.0
2008-10-09 22:15:00,99.61,99.61,99.52,99.54,998899993.0
2008-10-09 22:16:00,99.53,99.54,99.51,99.53,998899993.0
2008-10-09 22:17:00,99.52,99.59,99.51,99.55,998899993.0
2008-10-09 22:18:00,99.56,99.59,99.53,99.55,998899993.0
2008-10-09 22:19:00,99.54,99.57,99.54,99.55,998899993.0
2008-10-09 22:20:00,99.57,99.62,99.55,99.58,998899993.0
2008-10-09 22:21:00,99.62,99.64,99.6,99.64,998899993.0
2008-10-09 22:22:00,99.62,99.64,99.59,99.61,998899993.0
2008-10-09 22:23:00,99.605,99.625,99.605,99.625,998899993.0
2008-10-09 22:24:00,99.64,99.66,99.61,99.65,1036100006.0
2008-10-09 22:25:00,99.64,99.73,99.6,99.61,1036100006.0
2008-10-09 22:26:00,99.62,99.63,99.6,99.6,1036100006.0
2008-10-09 22:27:00,99.62,99.65,99.61,99.63,1036100006.0
2008-10-09 22:28:00,99.62,99.62,99.57,99.58,1036100006.0
2008-10-09 22:29:00,99.59,99.66,99.59,99.64,1036100006.0
2008-10-09 22:30:00,99.65,99.65,99.62,99.62,1036100006.0
2008-10-09 22:31:00,99.63,99.65,99.62,99.63,1036100006.0
2008-10-09 22:32:00,99.61,99.65,99.61,99.64,1036100006.0
2008-10-09 22:33:00,99.65,99.65,99.61,99.64,1036100006.0
2008-10-09 22:34:00,99.66,99.7,99.6,99.64,1036100006.0
2008-10-09 22:35:00,99.63,99.71,99.62,99.69,1036100006.0
2008-10-09 22:36:00,99.68,99.71,99.64,99.68,1036100006.0
2008-10-09 22:37:00,99.67,99.7,99.66,99.69,1036100006.0
2008-10-09 22:38:00,99.68,99.69,99.64,99.67,1036100006.0
2008-10-09 22:39:00,99.68,99.68,99.64,99.67,1036100006.0
2008-10-09 22:40:00,99.66,99.68,99.65,99.68,1036100006.0
2008-10-09 22:41:00,99.69,99.72,99.66,99.69,1036100006.0
2008-10-09 22:42:00,99.7,99.7,99.68,99.68,1036100006.0
2008-10-09 22:43:00,99.69,99.71,99.69,99.71,1036100006.0
2008-10-09 22:44:00,99.72,99.76,99.71,99.76,1036100006.0
2008-10-09 22:45:00,99.77,99.87,99.72,99.72,1036100006.0
2008-10-09 22:46:00,99.73,99.82,99.71,99.71,1036100006.0
2008-10-09 22:47:00,99.7,99.74,99.69,99.72,1036100006.0
2008-10-09 22:48:00,99.725,99.725,99.725,99.725,1036100006.0
2008-10-09 22:49:00,99.73,99.74,99.69,99.71,1754400021.0
2008-10-09 22:50:00,99.705,99.73,99.695,99.725,1754400021.0
2008-10-09 22:51:00,99.725,99.76,99.725,99.76,1094000000.0
2008-10-09 22:52:00,99.77,99.77,99.76,99.77,1050500009.0
2008-10-09 22:53:00,99.775,99.82,99.775,99.82,1248700001.0
2008-10-09 22:54:00,99.85,99.86,99.83,99.85,69700000.0
2008-10-09 22:55:00,99.86,99.87,99.8,99.81,69700000.0
2008-10-09 22:56:00,99.8,99.81,99.78,99.79,69700000.0
2008-10-09 22:57:00,99.78,99.78,99.75,99.78,69700000.0
2008-10-09 22:58:00,99.77,99.8,99.76,99.77,69700000.0
2008-10-09 22:59:00,99.78,99.85,99.76,99.82,69700000.0
2008-10-09 23:00:00,99.82,99.825,99.78,99.8,69700000.0
2008-10-09 23:01:00,99.805,99.81,99.765,99.805,37800000.0
2008-10-09 23:02:00,99.825,99.825,99.72,99.75,129600000.0
2008-10-09 23:03:00,99.755,99.78,99.75,99.77,77000000.0
2008-10-09 23:04:00,99.77,99.78,99.77,99.78,198899997.0
2008-10-09 23:05:00,99.79,99.8,99.76,99.79,1876700042.0
2008-10-09 23:06:00,99.78,99.78,99.78,99.78,1876700042.0
2008-10-09 23:07:00,99.77,99.79,99.74,99.74,1876700042.0
2008-10-09 23:08:00,99.73,99.78,99.7,99.72,1876700042.0
2008-10-09 23:09:00,99.73,99.74,99.72,99.73,1876700042.0
2008-10-09 23:10:00,99.71,99.725,99.71,99.725,1876700042.0
2008-10-09 23:11:00,99.73,99.79,99.73,99.77,390900005.0
2008-10-09 23:12:00,99.73,99.77,99.61,99.61,390900005.0
2008-10-09 23:13:00,99.59,99.62,99.59,99.62,390900005.0
2008-10-09 23:14:00,99.62,99.64,99.61,99.63,917900001.0
2008-10-09 23:15:00,99.61,99.61,99.57,99.57,917900001.0
2008-10-09 23:16:00,99.56,99.57,99.54,99.56,2140899994.0
2008-10-09 23:17:00,99.57,99.57,99.54,99.54,2140899994.0
2008-10-09 23:18:00,99.58,99.58,99.54,99.56,2140899994.0
2008-10-09 23:19:00,99.59,99.64,99.53,99.58,2140899994.0
2008-10-09 23:20:00,99.57,99.57,99.46,99.46,2140899994.0
2008-10-09 23:21:00,99.47,99.54,99.45,99.53,2140899994.0
2008-10-09 23:22:00,99.52,99.52,99.475,99.495,2140899994.0
2008-10-09 23:23:00,99.53,99.55,99.5,99.53,1354899971.0
2008-10-09 23:24:00,99.52,99.53,99.43,99.45,1354899971.0
2008-10-09 23:25:00,99.48,99.54,99.44,99.52,1354899971.0
2008-10-09 23:26:00,99.49,99.49,99.48,99.48,1354899971.0
2008-10-09 23:27:00,99.5,99.51,99.48,99.5,1265999986.0
2008-10-09 23:28:00,99.48,99.5,99.48,99.495,1265999986.0
2008-10-09 23:29:00,99.51,99.56,99.49,99.53,788000012.0
2008-10-09 23:30:00,99.52,99.53,99.51,99.51,788000012.0
2008-10-09 23:31:00,99.49,99.52,99.47,99.49,788000012.0
2008-10-09 23:32:00,99.51,99.53,99.47,99.48,788000012.0
2008-10-09 23:33:00,99.47,99.49,99.45,99.46,788000012.0
2008-10-09 23:34:00,99.47,99.49,99.46,99.48,788000012.0
2008-10-09 23:35:00,99.47,99.49,99.47,99.48,788000012.0
2008-10-09 23:36:00,99.49,99.52,99.48,99.52,788000012.0
2008-10-09 23:37:00,99.51,99.53,99.51,99.53,788000012.0
2008-10-09 23:38:00,99.56,99.58,99.55,99.58,788000012.0
2008-10-09 23:39:00,99.57,99.58,99.55,99.58,788000012.0
2008-10-09 23:41:00,99.57,99.59,99.57,99.57,788000012.0
2008-10-09 23:42:00,99.55,99.56,99.5,99.51,788000012.0
2008-10-09 23:43:00,99.52,99.54,99.47,99.48,788000012.0
2008-10-09 23:44:00,99.46,99.47,99.46,99.47,788000012.0
2008-10-09 23:45:00,99.465,99.475,99.465,99.47,1756199982.0
2008-10-09 23:46:00,99.49,99.49,99.47,99.48,2036999970.0
2008-10-09 23:47:00,99.47,99.48,99.47,99.47,2036999970.0
2008-10-09 23:48:00,99.48,99.5,99.47,99.49,2036999970.0
2008-10-09 23:49:00,99.5,99.52,99.5,99.5,2036999970.0
2008-10-09 23:50:00,99.52,99.52,99.51,99.52,2036999970.0
2008-10-09 23:51:00,99.51,99.53,99.51,99.52,2036999970.0
2008-10-09 23:52:00,99.53,99.63,99.53,99.61,1129100006.0
2008-10-09 23:53:00,99.585,99.59,99.585,99.59,1129100006.0
2008-10-09 23:54:00,99.65,99.65,99.63,99.65,1516200004.0
2008-10-09 23:55:00,99.62,99.635,99.62,99.62,1516200004.0
2008-10-09 23:56:00,99.64,99.67,99.64,99.66,1947800021.0
2008-10-09 23:57:00,99.65,99.69,99.63,99.69,1947800021.0
2008-10-09 23:58:00,99.66,99.67,99.63,99.66,1947800021.0
2008-10-09 23:59:00,99.65,99.65,99.61,99.62,1947800021.0
2008-10-10 00:00:00,99.6,99.62,99.59,99.59,1947800021.0
2008-10-10 00:01:00,99.6,99.64,99.6,99.61,1947800021.0
2008-10-10 00:02:00,99.6,99.61,99.57,99.57,1947800021.0
2008-10-10 00:03:00,99.56,99.56,99.46,99.47,1947800021.0
2008-10-10 00:04:00,99.48,99.48,99.46,99.47,1947800021.0
2008-10-10 00:05:00,99.445,99.45,99.425,99.45,1947800021.0
2008-10-10 00:06:00,99.45,99.46,99.4,99.44,1145299995.0
2008-10-10 00:07:00,99.46,99.46,99.43,99.43,1145299995.0
2008-10-10 00:08:00,99.46,99.46,99.44,99.46,1145299995.0
2008-10-10 00:09:00,99.455,99.46,99.455,99.46,1145299995.0
2008-10-10 00:10:00,99.47,99.55,99.47,99.52,1496900031.0
2008-10-10 00:11:00,99.53,99.61,99.53,99.61,1496900031.0
2008-10-10 00:12:00,99.62,99.62,99.56,99.59,1496900031.0
2008-10-10 00:13:00,99.56,99.56,99.52,99.52,1496900031.0
2008-10-10 00:14:00,99.51,99.51,99.46,99.47,1496900031.0
2008-10-10 00:15:00,99.5,99.52,99.47,99.48,1496900031.0
2008-10-10 00:16:00,99.47,99.54,99.46,99.51,1496900031.0
2008-10-10 00:17:00,99.52,99.59,99.51,99.56,1496900031.0
2008-10-10 00:18:00,99.57,99.57,99.53,99.54,1496900031.0
2008-10-10 00:19:00,99.525,99.545,99.52,99.545,1496900031.0
2008-10-10 00:20:00,99.545,99.545,99.545,99.545,183800003.0
2008-10-10 00:21:00,99.55,99.555,99.535,99.555,1598799995.0
2008-10-10 00:22:00,99.58,99.6,99.55,99.56,823399979.0
2008-10-10 00:23:00,99.57,99.62,99.57,99.61,823399979.0
2008-10-10 00:24:00,99.62,99.64,99.55,99.63,823399979.0
2008-10-10 00:25:00,99.66,99.71,99.65,99.71,823399979.0
2008-10-10 00:26:00,99.7,99.76,99.69,99.76,823399979.0
2008-10-10 00:27:00,99.74,99.76,99.69,99.71,823399979.0
2008-10-10 00:28:00,99.7,99.7,99.66,99.69,823399979.0
2008-10-10 00:29:00,99.7,99.72,99.66,99.68,823399979.0
2008-10-10 00:30:00,99.66,99.71,99.66,99.67,823399979.0
2008-10-10 00:31:00,99.69,99.69,99.65,99.65,823399979.0
2008-10-10 00:32:00,99.66,99.67,99.64,99.65,823399979.0
2008-10-10 00:33:00,99.66,99.73,99.65,99.69,823399979.0
2008-10-10 00:34:00,99.7,99.71,99.66,99.66,823399979.0
2008-10-10 00:35:00,99.66,99.66,99.66,99.66,823399979.0
2008-10-10 00:36:00,99.66,99.73,99.66,99.72,1480200013.0
2008-10-10 00:37:00,99.71,99.71,99.69,99.69,1480200013.0
2008-10-10 00:38:00,99.67,99.69,99.67,99.68,1480200013.0
2008-10-10 00:39:00,99.7,99.7,99.63,99.66,1480200013.0
2008-10-10 00:40:00,99.67,99.67,99.65,99.66,1480200013.0
2008-10-10 00:41:00,99.67,99.68,99.63,99.66,1480200013.0
2008-10-10 00:42:00,99.67,99.74,99.67,99.72,1480200013.0
2008-10-10 00:43:00,99.73,99.77,99.7,99.75,1480200013.0
2008-10-10 00:44:00,99.77,99.78,99.66,99.66,1480200013.0
2008-10-10 00:45:00,99.65,99.72,99.65,99.67,1480200013.0
2008-10-10 00:46:00,99.66,99.67,99.62,99.64,1480200013.0
2008-10-10 00:47:00,99.63,99.64,99.61,99.63,1480200013.0
2008-10-10 00:48:00,99.59,99.64,99.57,99.57,1480200013.0
2008-10-10 00:49:00,99.56,99.58,99.53,99.58,1480200013.0
2008-10-10 00:50:00,99.6,99.6,99.57,99.58,1480200013.0
2008-10-10 00:51:00,99.57,99.63,99.57,99.57,1480200013.0
2008-10-10 00:52:00,99.6,99.62,99.58,99.61,1480200013.0
2008-10-10 00:53:00,99.6,99.62,99.58,99.6,1480200013.0
2008-10-10 00:54:00,99.59,99.59,99.58,99.58,1480200013.0
2008-10-10 00:55:00,99.58,99.58,99.57,99.57,1480200013.0
2008-10-10 00:56:00,99.58,99.59,99.55,99.57,124599998.0
2008-10-10 00:57:00,99.58,99.58,99.53,99.53,124599998.0
2008-10-10 00:58:00,99.52,99.57,99.52,99.55,124599998.0
2008-10-10 00:59:00,99.56,99.56,99.51,99.51,124599998.0
2008-10-10 01:00:00,99.52,99.52,99.43,99.45,124599998.0
2008-10-10 01:01:00,99.46,99.47,99.45,99.45,124599998.0
2008-10-10 01:02:00,99.46,99.47,99.46,99.47,124599998.0
2008-10-10 01:03:00,99.48,99.5,99.48,99.48,124599998.0
2008-10-10 01:04:00,99.465,99.465,99.465,99.465,124599998.0
2008-10-10 01:05:00,99.49,99.51,99.48,99.5,1858299991.0
2008-10-10 01:06:00,99.51,99.52,99.48,99.52,1858299991.0
2008-10-10 01:07:00,99.53,99.59,99.53,99.56,1858299991.0
2008-10-10 01:08:00,99.51,99.61,99.51,99.59,1858299991.0
2008-10-10 01:09:00,99.57,99.62,99.57,99.6,1858299991.0
2008-10-10 01:10:00,99.61,99.62,99.58,99.61,1858299991.0
2008-10-10 01:11:00,99.6,99.62,99.6,99.61,1858299991.0
2008-10-10 01:12:00,99.6,99.6,99.52,99.53,2037800003.0
2008-10-10 01:13:00,99.52,99.53,99.51,99.53,2037800003.0
2008-10-10 01:14:00,99.54,99.54,99.51,99.51,2037800003.0
2008-10-10 01:15:00,99.52,99.52,99.44,99.46,2037800003.0
2008-10-10 01:16:00,99.45,99.46,99.45,99.46,2037800003.0
2008-10-10 01:17:00,99.47,99.47,99.42,99.43,2037800003.0
2008-10-10 01:18:00,99.44,99.44,99.41,99.41,2037800003.0
2008-10-10 01:19:00,99.4,99.4,99.32,99.32,2037800003.0
2008-10-10 01:20:00,99.33,99.47,99.31,99.33,2037800003.0
2008-10-10 01:21:00,99.32,99.34,99.3,99.33,2037800003.0
2008-10-10 01:22:00,99.34,99.34,99.27,99.28,2037800003.0
2008-10-10 01:23:00,99.27,99.27,99.2,99.2,2037800003.0
2008-10-10 01:24:00,99.21,99.25,99.2,99.24,2037800003.0
2008-10-10 01:25:00,99.23,99.25,99.23,99.24,2037800003.0
2008-10-10 01:26:00,99.25,99.25,99.21,99.23,2037800003.0
2008-10-10 01:27:00,99.24,99.26,99.21,99.26,2037800003.0
2008-10-10 01:28:00,99.25,99.28,99.23,99.26,2037800003.0
2008-10-10 01:29:00,99.25,99.25,99.16,99.18,2037800003.0
2008-10-10 01:30:00,99.19,99.2,99.11,99.11,2037800003.0
2008-10-10 01:31:00,99.12,99.15,99.09,99.12,2037800003.0
2008-10-10 01:32:00,99.11,99.14,99.09,99.13,2037800003.0
2008-10-10 01:33:00,99.14,99.24,99.14,99.22,2037800003.0
2008-10-10 01:34:00,99.21,99.33,99.21,99.3,2037800003.0
2008-10-10 01:35:00,99.29,99.3,99.27,99.28,2037800003.0
2008-10-10 01:36:00,99.27,99.29,99.11,99.12,2037800003.0
2008-10-10 01:37:00,99.11,99.21,99.11,99.18,2037800003.0
2008-10-10 01:38:00,99.17,99.27,99.17,99.27,2037800003.0
2008-10-10 01:39:00,99.26,99.26,99.17,99.19,2037800003.0
2008-10-10 01:40:00,99.23,99.28,99.12,99.28,2037800003.0
2008-10-10 01:41:00,99.27,99.27,99.23,99.26,2037800003.0
2008-10-10 01:42:00,99.27,99.29,99.25,99.27,2037800003.0
2008-10-10 01:43:00,99.26,99.33,99.17,99.17,2037800003.0
2008-10-10 01:44:00,99.13,99.17,99.03,99.05,2037800003.0
2008-10-10 01:45:00,99.03,99.06,98.86,98.94,2037800003.0
2008-10-10 01:46:00,98.93,99.12,98.93,99.12,2037800003.0
2008-10-10 01:47:00,99.08,99.1,98.98,99.02,2037800003.0
2008-10-10 01:48:00,99.01,99.04,98.97,98.99,2037800003.0
2008-10-10 01:49:00,99.0,99.01,98.85,98.85,2037800003.0
2008-10-10 01:50:00,98.86,98.87,98.81,98.84,2037800003.0
2008-10-10 01:51:00,98.82,98.82,98.7,98.71,2037800003.0
2008-10-10 01:52:00,98.7,98.71,98.49,98.53,2037800003.0
2008-10-10 01:53:00,98.54,98.81,98.53,98.76,2037800003.0
2008-10-10 01:54:00,98.75,98.96,98.75,98.81,2037800003.0
2008-10-10 01:55:00,98.84,98.85,98.69,98.75,2037800003.0
2008-10-10 01:56:00,98.76,98.83,98.75,98.78,2037800003.0
2008-10-10 01:57:00,98.79,98.92,98.78,98.92,2037800003.0
2008-10-10 01:58:00,98.93,99.11,98.93,99.09,2037800003.0
2008-10-10 01:59:00,99.11,99.16,99.02,99.03,2037800003.0
2008-10-10 02:00:00,99.04,99.04,98.81,98.86,2037800003.0
2008-10-10 02:01:00,98.87,98.87,98.69,98.7,2037800003.0
2008-10-10 02:02:00,98.71,98.81,98.68,98.8,2037800003.0
2008-10-10 02:03:00,98.81,98.92,98.81,98.89,2037800003.0
2008-10-10 02:04:00,98.9,98.94,98.79,98.84,2037800003.0
2008-10-10 02:05:00,98.85,98.85,98.76,98.81,2037800003.0
2008-10-10 02:06:00,98.82,98.87,98.79,98.85,2037800003.0
2008-10-10 02:07:00,98.86,98.89,98.86,98.88,2037800003.0
2008-10-10 02:08:00,98.87,98.89,98.86,98.86,2037800003.0
2008-10-10 02:09:00,98.85,98.85,98.73,98.74,2037800003.0
2008-10-10 02:10:00,98.75,98.77,98.53,98.58,2037800003.0
2008-10-10 02:11:00,98.57,98.59,98.43,98.5,2037800003.0
2008-10-10 02:12:00,98.51,98.52,98.31,98.33,2037800003.0
2008-10-10 02:13:00,98.34,98.39,98.19,98.21,2037800003.0
2008-10-10 02:14:00,98.19,98.21,97.91,97.95,2037800003.0
2008-10-10 02:15:00,97.96,98.03,97.91,98.03,2037800003.0
2008-10-10 02:16:00,98.04,98.25,98.04,98.24,2037800003.0
2008-10-10 02:17:00,98.25,98.37,98.22,98.24,2037800003.0
2008-10-10 02:18:00,98.25,98.55,98.25,98.43,2037800003.0
2008-10-10 02:19:00,98.42,98.48,98.28,98.47,2037800003.0
2008-10-10 02:20:00,98.44,98.45,98.38,98.41,2037800003.0
2008-10-10 02:21:00,98.4,98.52,98.39,98.48,2037800003.0
2008-10-10 02:22:00,98.49,98.66,98.46,98.62,2037800003.0
2008-10-10 02:23:00,98.63,98.65,98.55,98.55,2037800003.0
2008-10-10 02:24:00,98.56,98.56,98.46,98.51,2037800003.0
2008-10-10 02:25:00,98.52,98.52,98.45,98.48,2037800003.0
2008-10-10 02:26:00,98.47,98.52,98.44,98.46,2037800003.0
2008-10-10 02:27:00,98.45,98.63,98.43,98.58,2037800003.0
2008-10-10 02:28:00,98.57,98.58,98.54,98.57,2037800003.0
2008-10-10 02:29:00,98.56,98.69,98.52,98.64,2037800003.0
2008-10-10 02:30:00,98.65,98.73,98.54,98.54,2037800003.0
2008-10-10 02:31:00,98.56,98.6,98.43,98.47,2037800003.0
2008-10-10 02:32:00,98.48,98.48,98.13,98.23,2037800003.0
2008-10-10 02:33:00,98.22,98.37,98.22,98.34,2037800003.0
2008-10-10 02:34:00,98.35,98.37,98.33,98.34,2037800003.0
2008-10-10 02:35:00,98.32,98.37,98.29,98.37,2037800003.0
2008-10-10 02:36:00,98.35,98.37,98.29,98.37,2037800003.0
2008-10-10 02:37:00,98.38,98.48,98.31,98.37,2037800003.0
2008-10-10 02:38:00,98.36,98.56,98.36,98.52,2037800003.0
2008-10-10 02:39:00,98.53,98.66,98.53,98.62,2037800003.0
2008-10-10 02:40:00,98.61,98.72,98.59,98.61,2037800003.0
2008-10-10 02:41:00,98.64,98.7,98.6,98.68,2037800003.0
2008-10-10 02:42:00,98.67,98.71,98.62,98.62,2037800003.0
2008-10-10 02:43:00,98.64,98.67,98.63,98.66,2037800003.0
2008-10-10 02:44:00,98.67,98.75,98.66,98.73,2037800003.0
2008-10-10 02:45:00,98.72,98.74,98.65,98.67,2037800003.0
2008-10-10 02:46:00,98.69,98.79,98.68,98.76,2037800003.0
2008-10-10 02:47:00,98.77,98.87,98.77,98.79,2037800003.0
2008-10-10 02:48:00,98.81,98.81,98.73,98.73,2037800003.0
2008-10-10 02:49:00,98.75,98.76,98.73,98.73,2037800003.0
2008-10-10 02:50:00,98.72,98.77,98.67,98.77,2037800003.0
2008-10-10 02:51:00,98.76,98.88,98.76,98.87,2037800003.0
2008-10-10 02:52:00,98.86,98.99,98.86,98.99,2037800003.0
2008-10-10 02:53:00,99.01,99.04,98.96,98.96,2037800003.0
2008-10-10 02:54:00,98.95,99.05,98.94,99.03,2037800003.0
2008-10-10 02:55:00,99.04,99.08,98.97,99.0,2037800003.0
2008-10-10 02:56:00,99.01,99.12,98.99,99.09,2037800003.0
2008-10-10 02:57:00,99.08,99.14,98.98,99.0,2037800003.0
2008-10-10 02:58:00,98.99,99.01,98.93,98.96,2037800003.0
2008-10-10 02:59:00,98.95,98.96,98.89,98.91,2037800003.0
2008-10-10 03:00:00,98.92,98.93,98.8,98.8,2037800003.0
2008-10-10 03:01:00,98.81,98.84,98.75,98.76,2037800003.0
2008-10-10 03:02:00,98.77,98.81,98.76,98.78,2037800003.0
2008-10-10 03:03:00,98.79,98.95,98.79,98.92,2037800003.0
2008-10-10 03:04:00,98.93,99.04,98.93,99.02,2037800003.0
2008-10-10 03:05:00,99.0,99.09,98.99,99.09,2037800003.0
2008-10-10 03:06:00,99.1,99.33,99.1,99.18,2037800003.0
2008-10-10 03:07:00,99.19,99.56,99.19,99.36,2037800003.0
2008-10-10 03:08:00,99.37,99.67,99.37,99.61,2037800003.0
2008-10-10 03:09:00,99.6,99.61,99.45,99.47,2037800003.0
2008-10-10 03:10:00,99.46,99.52,99.36,99.39,2037800003.0
2008-10-10 03:11:00,99.4,99.49,99.37,99.47,2037800003.0
2008-10-10 03:12:00,99.46,99.48,99.37,99.42,2037800003.0
2008-10-10 03:13:00,99.43,99.44,99.35,99.38,2037800003.0
2008-10-10 03:14:00,99.37,99.38,99.25,99.25,2037800003.0
2008-10-10 03:15:00,99.26,99.26,99.08,99.17,2037800003.0
2008-10-10 03:16:00,99.18,99.18,99.11,99.12,2037800003.0
2008-10-10 03:17:00,99.13,99.31,99.13,99.26,2037800003.0
2008-10-10 03:18:00,99.3,99.37,99.26,99.3,2037800003.0
2008-10-10 03:19:00,99.29,99.33,99.26,99.31,2037800003.0
2008-10-10 03:20:00,99.33,99.33,99.21,99.3,2037800003.0
2008-10-10 03:21:00,99.29,99.39,99.28,99.36,2037800003.0
2008-10-10 03:22:00,99.35,99.42,99.32,99.39,2037800003.0
2008-10-10 03:23:00,99.38,99.43,99.33,99.34,2037800003.0
2008-10-10 03:24:00,99.35,99.39,99.35,99.37,2037800003.0
2008-10-10 03:25:00,99.38,99.39,99.3,99.33,2037800003.0
2008-10-10 03:26:00,99.31,99.38,99.26,99.36,2037800003.0
2008-10-10 03:27:00,99.34,99.38,99.31,99.37,2037800003.0
2008-10-10 03:28:00,99.38,99.62,99.37,99.62,2037800003.0
2008-10-10 03:29:00,99.63,99.67,99.45,99.46,2037800003.0
2008-10-10 03:30:00,99.45,99.46,99.42,99.45,2037800003.0
2008-10-10 03:31:00,99.43,99.46,99.37,99.37,2037800003.0
2008-10-10 03:32:00,99.38,99.47,99.37,99.45,2037800003.0
2008-10-10 03:33:00,99.43,99.45,99.34,99.36,2037800003.0
2008-10-10 03:34:00,99.35,99.39,99.33,99.37,2037800003.0
2008-10-10 03:35:00,99.35,99.37,99.15,99.21,2037800003.0
2008-10-10 03:36:00,99.2,99.23,99.16,99.2,2037800003.0
2008-10-10 03:37:00,99.19,99.2,99.16,99.16,2037800003.0
2008-10-10 03:38:00,99.17,99.23,99.16,99.21,2037800003.0
2008-10-10 03:39:00,99.23,99.26,99.2,99.21,2037800003.0
2008-10-10 03:40:00,99.23,99.23,99.16,99.18,2037800003.0
2008-10-10 03:41:00,99.17,99.18,99.07,99.07,2037800003.0
2008-10-10 03:42:00,99.04,99.11,98.97,99.0,2037800003.0
2008-10-10 03:43:00,98.99,99.01,98.83,98.84,2037800003.0
2008-10-10 03:44:00,98.9,98.95,98.87,98.88,2037800003.0
2008-10-10 03:45:00,98.9,98.91,98.79,98.9,2037800003.0
2008-10-10 03:46:00,98.89,98.96,98.88,98.95,2037800003.0
2008-10-10 03:47:00,98.96,98.99,98.91,98.99,2037800003.0
2008-10-10 03:48:00,99.01,99.06,99.01,99.06,2037800003.0
2008-10-10 03:49:00,99.04,99.13,99.04,99.1,2037800003.0
2008-10-10 03:50:00,99.11,99.14,99.09,99.1,2037800003.0
2008-10-10 03:51:00,99.13,99.13,99.09,99.11,2037800003.0
2008-10-10 03:52:00,99.12,99.13,99.08,99.1,2037800003.0
2008-10-10 03:53:00,99.08,99.12,99.08,99.12,2037800003.0
2008-10-10 03:54:00,99.11,99.16,99.09,99.15,2037800003.0
2008-10-10 03:55:00,99.16,99.24,99.14,99.24,2037800003.0
2008-10-10 03:56:00,99.23,99.33,99.23,99.3,2037800003.0
2008-10-10 03:57:00,99.29,99.32,99.23,99.29,2037800003.0
2008-10-10 03:58:00,99.28,99.34,99.27,99.31,2037800003.0
2008-10-10 03:59:00,99.3,99.3,99.17,99.23,2037800003.0
2008-10-10 04:00:00,99.22,99.23,99.16,99.2,2037800003.0
2008-10-10 04:01:00,99.19,99.2,99.16,99.18,2037800003.0
2008-10-10 04:02:00,99.17,99.18,99.1,99.13,2037800003.0
2008-10-10 04:03:00,99.11,99.18,99.06,99.06,2037800003.0
2008-10-10 04:04:00,99.05,99.06,98.96,98.96,2037800003.0
2008-10-10 04:05:00,98.95,99.04,98.92,98.99,2037800003.0
2008-10-10 04:06:00,98.98,98.99,98.95,98.96,2037800003.0
2008-10-10 04:07:00,98.97,98.98,98.94,98.97,2037800003.0
2008-10-10 04:08:00,98.95,98.96,98.95,98.95,2037800003.0
2008-10-10 04:09:00,98.97,99.04,98.96,99.03,632800003.0
2008-10-10 04:10:00,99.05,99.11,99.02,99.04,632800003.0
2008-10-10 04:11:00,99.05,99.05,99.0,99.01,632800003.0
2008-10-10 04:12:00,99.02,99.04,98.98,99.03,632800003.0
2008-10-10 04:13:00,99.02,99.06,99.01,99.05,632800003.0
2008-10-10 04:14:00,99.06,99.11,99.05,99.07,632800003.0
2008-10-10 04:15:00,99.06,99.08,99.02,99.04,632800003.0
2008-10-10 04:16:00,99.05,99.06,99.03,99.04,632800003.0
2008-10-10 04:17:00,99.05,99.06,99.03,99.04,632800003.0
2008-10-10 04:18:00,99.05,99.08,99.05,99.06,632800003.0
2008-10-10 04:19:00,99.07,99.07,99.03,99.05,632800003.0
2008-10-10 04:20:00,99.04,99.05,99.0,99.02,632800003.0
2008-10-10 04:21:00,99.01,99.03,99.0,99.0,632800003.0
2008-10-10 04:22:00,98.99,99.08,98.98,99.03,632800003.0
2008-10-10 04:23:00,99.02,99.08,99.02,99.04,632800003.0
2008-10-10 04:24:00,99.05,99.09,99.04,99.08,632800003.0
2008-10-10 04:25:00,99.07,99.08,99.06,99.06,632800003.0
2008-10-10 04:26:00,99.05,99.13,99.05,99.12,632800003.0
2008-10-10 04:27:00,99.11,99.16,99.11,99.15,632800003.0
2008-10-10 04:28:00,99.16,99.17,99.15,99.15,632800003.0
2008-10-10 04:29:00,99.17,99.17,99.07,99.08,632800003.0
2008-10-10 04:30:00,99.07,99.15,99.06,99.12,632800003.0
2008-10-10 04:31:00,99.11,99.18,99.11,99.18,632800003.0
2008-10-10 04:32:00,99.19,99.19,99.16,99.16,632800003.0
2008-10-10 04:33:00,99.17,99.23,99.17,99.22,632800003.0
2008-10-10 04:34:00,99.23,99.23,99.18,99.2,632800003.0
2008-10-10 04:35:00,99.21,99.21,99.13,99.16,632800003.0
2008-10-10 04:36:00,99.17,99.19,99.14,99.19,632800003.0
2008-10-10 04:37:00,99.18,99.19,99.18,99.185,632800003.0
2008-10-10 04:38:00,99.19,99.21,99.16,99.16,1163400013.0
2008-10-10 04:39:00,99.18,99.22,99.15,99.21,1163400013.0
2008-10-10 04:40:00,99.22,99.22,99.19,99.2,1163400013.0
2008-10-10 04:41:00,99.22,99.24,99.2,99.23,1163400013.0
2008-10-10 04:42:00,99.24,99.24,99.22,99.24,1163400013.0
2008-10-10 04:43:00,99.27,99.31,99.23,99.24,1163400013.0
2008-10-10 04:44:00,99.25,99.27,99.23,99.24,1163400013.0
2008-10-10 04:45:00,99.25,99.28,99.23,99.24,1163400013.0
2008-10-10 04:46:00,99.25,99.27,99.2,99.21,1163400013.0
2008-10-10 04:47:00,99.22,99.23,99.2,99.22,1163400013.0
2008-10-10 04:48:00,99.23,99.23,99.21,99.21,1163400013.0
2008-10-10 04:49:00,99.22,99.23,99.15,99.19,1163400013.0
2008-10-10 04:50:00,99.18,99.18,99.16,99.16,1163400013.0
2008-10-10 04:51:00,99.15,99.15,99.12,99.14,1163400013.0
2008-10-10 04:52:00,99.13,99.13,99.07,99.1,1163400013.0
2008-10-10 04:53:00,99.09,99.1,99.03,99.03,1163400013.0
2008-10-10 04:54:00,99.02,99.04,98.94,98.97,1163400013.0
2008-10-10 04:55:00,98.95,98.97,98.89,98.9,1163400013.0
2008-10-10 04:56:00,98.91,98.93,98.9,98.93,1163400013.0
2008-10-10 04:57:00,98.94,98.94,98.92,98.93,1163400013.0
2008-10-10 04:58:00,98.92,99.07,98.92,99.03,1163400013.0
2008-10-10 04:59:00,99.02,99.04,99.01,99.01,1163400013.0
2008-10-10 05:00:00,99.02,99.03,99.01,99.03,1163400013.0
2008-10-10 05:01:00,99.02,99.04,99.0,99.0,1163400013.0
2008-10-10 05:02:00,98.99,98.99,98.95,98.97,1163400013.0
2008-10-10 05:03:00,98.96,98.97,98.9,98.9,1163400013.0
2008-10-10 05:04:00,98.89,98.89,98.84,98.84,1163400013.0
2008-10-10 05:05:00,98.85,98.85,98.75,98.77,1163400013.0
2008-10-10 05:06:00,98.78,98.88,98.78,98.84,1163400013.0
2008-10-10 05:07:00,98.83,98.99,98.83,98.96,1163400013.0
2008-10-10 05:08:00,98.97,99.01,98.9,99.0,1163400013.0
2008-10-10 05:09:00,99.01,99.05,99.0,99.05,1163400013.0
2008-10-10 05:10:00,99.04,99.07,99.04,99.06,1163400013.0
2008-10-10 05:11:00,99.05,99.05,98.94,98.95,1163400013.0
2008-10-10 05:12:00,98.93,98.99,98.93,98.98,1163400013.0
2008-10-10 05:13:00,98.96,99.02,98.94,98.94,1163400013.0
2008-10-10 05:14:00,98.92,98.98,98.92,98.97,1163400013.0
2008-10-10 05:15:00,98.98,98.98,98.88,98.89,1163400013.0
2008-10-10 05:19:00,98.92,98.92,98.86,98.9,1163400013.0
2008-10-10 05:20:00,98.89,98.89,98.82,98.89,1163400013.0
2008-10-10 05:21:00,98.9,98.94,98.9,98.94,1163400013.0
2008-10-10 05:22:00,98.93,98.99,98.92,98.98,1163400013.0
2008-10-10 05:23:00,98.97,99.07,98.97,99.05,1163400013.0
2008-10-10 05:24:00,99.06,99.06,98.96,98.96,1163400013.0
2008-10-10 05:25:00,98.95,99.07,98.93,99.07,1163400013.0
2008-10-10 05:26:00,99.06,99.11,99.05,99.06,1163400013.0
2008-10-10 05:27:00,99.05,99.05,98.97,98.99,1163400013.0
2008-10-10 05:28:00,99.0,99.0,98.87,98.88,1163400013.0
2008-10-10 05:29:00,98.85,98.97,98.81,98.97,1163400013.0
2008-10-10 05:30:00,99.01,99.02,98.71,98.71,1163400013.0
2008-10-10 05:31:00,98.72,98.79,98.67,98.76,1163400013.0
2008-10-10 05:32:00,98.77,98.8,98.76,98.8,1163400013.0
2008-10-10 05:33:00,98.81,98.82,98.77,98.77,1163400013.0
2008-10-10 05:34:00,98.78,98.78,98.77,98.77,1163400013.0
2008-10-10 05:35:00,98.78,98.85,98.77,98.82,1163400013.0
2008-10-10 05:36:00,98.81,98.85,98.8,98.85,1163400013.0
2008-10-10 05:37:00,98.84,98.86,98.8,98.85,1163400013.0
2008-10-10 05:38:00,98.86,98.88,98.85,98.88,1163400013.0
2008-10-10 05:39:00,98.87,98.96,98.87,98.94,1163400013.0
2008-10-10 05:40:00,98.95,99.0,98.91,98.92,1163400013.0
2008-10-10 05:41:00,98.91,98.92,98.88,98.89,1163400013.0
2008-10-10 05:42:00,98.9,98.91,98.88,98.9,1163400013.0
2008-10-10 05:43:00,98.89,98.89,98.83,98.88,1163400013.0
2008-10-10 05:44:00,98.89,99.01,98.89,99.01,1163400013.0
2008-10-10 05:45:00,99.0,99.0,98.93,98.93,1163400013.0
2008-10-10 05:46:00,98.92,98.93,98.82,98.82,1163400013.0
2008-10-10 05:47:00,98.83,98.86,98.79,98.79,1163400013.0
2008-10-10 05:48:00,98.8,98.8,98.73,98.77,1163400013.0
2008-10-10 05:49:00,98.78,98.79,98.76,98.79,1163400013.0
2008-10-10 05:50:00,98.8,98.86,98.79,98.86,1163400013.0
2008-10-10 05:51:00,98.87,98.9,98.87,98.88,1163400013.0
2008-10-10 05:52:00,98.89,98.91,98.89,98.9,1163400013.0
2008-10-10 05:53:00,98.91,98.91,98.88,98.9,1163400013.0
2008-10-10 05:54:00,98.89,98.9,98.87,98.87,1163400013.0
2008-10-10 05:55:00,98.88,98.88,98.81,98.83,1163400013.0
2008-10-10 05:56:00,98.84,98.85,98.84,98.85,1163400013.0
2008-10-10 05:57:00,98.84,98.85,98.84,98.84,1163400013.0
2008-10-10 05:58:00,98.85,98.87,98.85,98.86,1163400013.0
2008-10-10 05:59:00,98.85,98.86,98.8,98.82,1163400013.0
2008-10-10 06:00:00,98.81,98.82,98.65,98.67,1163400013.0
2008-10-10 06:01:00,98.68,98.68,98.55,98.57,1163400013.0
2008-10-10 06:02:00,98.56,98.61,98.55,98.57,1163400013.0
2008-10-10 06:03:00,98.56,98.66,98.56,98.65,1163400013.0
2008-10-10 06:04:00,98.64,98.71,98.61,98.61,1163400013.0
2008-10-10 06:05:00,98.6,98.67,98.58,98.67,1163400013.0
2008-10-10 06:06:00,98.66,98.7,98.62,98.65,1163400013.0
2008-10-10 06:07:00,98.66,98.73,98.65,98.71,1163400013.0
2008-10-10 06:08:00,98.7,98.74,98.68,98.7,1163400013.0
2008-10-10 06:09:00,98.68,98.87,98.67,98.86,1163400013.0
2008-10-10 06:10:00,98.85,98.88,98.77,98.81,1163400013.0
2008-10-10 06:11:00,98.82,98.83,98.78,98.8,1163400013.0
2008-10-10 06:12:00,98.81,98.85,98.81,98.84,1163400013.0
2008-10-10 06:13:00,98.83,98.84,98.72,98.74,1163400013.0
2008-10-10 06:14:00,98.73,98.8,98.67,98.77,1163400013.0
2008-10-10 06:15:00,98.76,98.83,98.75,98.82,1163400013.0
2008-10-10 06:16:00,98.8,98.86,98.8,98.81,1163400013.0
2008-10-10 06:17:00,98.82,98.85,98.79,98.82,1163400013.0
2008-10-10 06:18:00,98.81,98.82,98.77,98.8,1163400013.0
2008-10-10 06:19:00,98.79,98.82,98.79,98.81,1163400013.0
2008-10-10 06:20:00,98.82,98.83,98.8,98.82,1163400013.0
2008-10-10 06:21:00,98.81,98.81,98.78,98.8,1163400013.0
2008-10-10 06:22:00,98.81,98.84,98.67,98.7,1163400013.0
2008-10-10 06:23:00,98.71,98.71,98.6,98.63,1163400013.0
2008-10-10 06:24:00,98.64,98.77,98.62,98.7,1163400013.0
2008-10-10 06:25:00,98.72,98.74,98.7,98.72,1163400013.0
2008-10-10 06:26:00,98.73,98.74,98.7,98.71,1163400013.0
2008-10-10 06:27:00,98.72,98.72,98.67,98.7,1163400013.0
2008-10-10 06:28:00,98.72,98.72,98.69,98.72,1163400013.0
2008-10-10 06:29:00,98.74,98.75,98.69,98.7,1163400013.0
2008-10-10 06:30:00,98.72,98.73,98.67,98.72,1163400013.0
2008-10-10 06:31:00,98.73,98.83,98.7,98.77,1163400013.0
2008-10-10 06:32:00,98.76,98.85,98.76,98.85,1163400013.0
2008-10-10 06:33:00,98.86,98.93,98.83,98.89,1163400013.0
2008-10-10 06:34:00,98.9,98.97,98.9,98.93,1163400013.0
2008-10-10 06:35:00,98.92,98.95,98.89,98.94,1163400013.0
2008-10-10 06:36:00,98.93,98.93,98.85,98.91,1163400013.0
2008-10-10 06:37:00,98.9,98.99,98.9,98.93,1163400013.0
2008-10-10 06:38:00,98.92,98.97,98.9,98.96,1163400013.0
2008-10-10 06:39:00,98.97,98.99,98.96,98.97,1163400013.0
2008-10-10 06:40:00,98.96,98.97,98.94,98.95,1163400013.0
2008-10-10 06:41:00,98.94,98.95,98.9,98.92,1163400013.0
2008-10-10 06:42:00,98.91,98.91,98.82,98.85,1163400013.0
2008-10-10 06:43:00,98.86,98.96,98.85,98.91,1163400013.0
2008-10-10 06:44:00,98.92,98.93,98.86,98.86,1163400013.0
2008-10-10 06:45:00,98.85,98.9,98.8,98.89,1163400013.0
2008-10-10 06:46:00,98.88,98.92,98.87,98.89,1163400013.0
2008-10-10 06:47:00,98.88,98.89,98.85,98.85,1163400013.0
2008-10-10 06:48:00,98.84,98.87,98.83,98.85,1163400013.0
2008-10-10 06:49:00,98.84,98.88,98.84,98.87,1163400013.0
2008-10-10 06:50:00,98.86,98.93,98.86,98.93,1163400013.0
2008-10-10 06:51:00,98.92,98.97,98.92,98.93,1163400013.0
2008-10-10 06:52:00,98.94,98.97,98.94,98.97,1163400013.0
2008-10-10 06:53:00,98.96,98.97,98.92,98.92,1163400013.0
2008-10-10 06:54:00,98.93,98.96,98.92,98.94,1163400013.0
2008-10-10 06:55:00,98.93,98.94,98.93,98.93,1163400013.0
2008-10-10 06:56:00,98.94,98.94,98.92,98.94,1163400013.0
2008-10-10 06:57:00,98.93,98.98,98.93,98.97,1163400013.0
2008-10-10 06:58:00,98.96,99.05,98.96,99.02,1163400013.0
2008-10-10 06:59:00,99.03,99.04,98.97,98.99,1163400013.0
2008-10-10 07:00:00,98.98,98.99,98.95,98.95,1163400013.0
2008-10-10 07:01:00,98.96,98.98,98.95,98.98,1163400013.0
2008-10-10 07:02:00,98.97,98.98,98.95,98.97,1163400013.0
2008-10-10 07:03:00,98.98,99.03,98.96,99.02,1163400013.0
2008-10-10 07:04:00,99.01,99.02,98.98,99.0,1163400013.0
2008-10-10 07:05:00,98.98,99.09,98.98,99.08,1163400013.0
2008-10-10 07:06:00,99.09,99.09,99.08,99.08,1163400013.0
2008-10-10 07:07:00,99.09,99.2,99.09,99.17,1163400013.0
2008-10-10 07:08:00,99.18,99.18,99.1,99.1,1163400013.0
2008-10-10 07:09:00,99.09,99.09,98.93,98.93,1163400013.0
2008-10-10 07:10:00,98.92,99.07,98.91,99.06,1163400013.0
2008-10-10 07:11:00,99.04,99.14,99.04,99.14,1163400013.0
2008-10-10 07:12:00,99.13,99.16,99.1,99.15,1163400013.0
2008-10-10 07:13:00,99.14,99.18,99.14,99.18,1163400013.0
2008-10-10 07:14:00,99.17,99.22,99.11,99.21,1163400013.0
2008-10-10 07:15:00,99.22,99.22,99.18,99.22,1163400013.0
2008-10-10 07:16:00,99.21,99.21,99.205,99.21,1163400013.0
2008-10-10 07:17:00,99.23,99.25,99.17,99.18,1330199989.0
2008-10-10 07:18:00,99.19,99.24,99.16,99.24,1330199989.0
2008-10-10 07:19:00,99.23,99.33,99.23,99.3,1330199989.0
2008-10-10 07:20:00,99.29,99.33,99.26,99.28,1330199989.0
2008-10-10 07:21:00,99.29,99.29,99.24,99.25,1330199989.0
2008-10-10 07:22:00,99.22,99.24,99.21,99.23,1330199989.0
2008-10-10 07:23:00,99.24,99.25,99.09,99.11,1330199989.0
2008-10-10 07:24:00,99.13,99.25,99.12,99.23,1330199989.0
2008-10-10 07:25:00,99.24,99.26,99.15,99.15,1330199989.0
2008-10-10 07:26:00,99.16,99.18,99.15,99.16,1330199989.0
2008-10-10 07:27:00,99.17,99.22,99.13,99.19,1330199989.0
2008-10-10 07:28:00,99.2,99.34,99.2,99.26,1330199989.0
2008-10-10 07:29:00,99.27,99.49,99.26,99.43,1330199989.0
2008-10-10 07:30:00,99.42,99.42,99.29,99.35,1330199989.0
2008-10-10 07:31:00,99.34,99.34,99.26,99.27,1330199989.0
2008-10-10 07:32:00,99.26,99.27,99.23,99.24,1330199989.0
2008-10-10 07:33:00,99.23,99.25,99.19,99.2,1330199989.0
2008-10-10 07:34:00,99.21,99.32,99.18,99.26,1330199989.0
2008-10-10 07:35:00,99.27,99.27,99.21,99.25,1330199989.0
2008-10-10 07:36:00,99.26,99.27,99.22,99.25,1330199989.0
2008-10-10 07:37:00,99.22,99.41,99.22,99.41,1330199989.0
2008-10-10 07:38:00,99.4,99.41,99.32,99.39,1330199989.0
2008-10-10 07:39:00,99.38,99.46,99.37,99.43,1330199989.0
2008-10-10 07:40:00,99.44,99.45,99.36,99.36,1330199989.0
2008-10-10 07:41:00,99.37,99.41,99.32,99.36,1330199989.0
2008-10-10 07:42:00,99.37,99.39,99.36,99.38,1330199989.0
2008-10-10 07:43:00,99.37,99.59,99.37,99.53,1330199989.0
2008-10-10 07:44:00,99.52,99.55,99.43,99.46,1330199989.0
2008-10-10 07:45:00,99.48,99.6,99.46,99.57,1330199989.0
2008-10-10 07:46:00,99.55,99.57,99.42,99.42,1330199989.0
2008-10-10 07:47:00,99.41,99.41,99.27,99.37,1330199989.0
2008-10-10 07:48:00,99.35,99.49,99.34,99.46,1330199989.0
2008-10-10 07:49:00,99.45,99.47,99.36,99.39,1330199989.0
2008-10-10 07:50:00,99.43,99.43,99.36,99.4,1330199989.0
2008-10-10 07:51:00,99.41,99.42,99.35,99.39,1330199989.0
2008-10-10 07:52:00,99.38,99.43,99.36,99.4,1330199989.0
2008-10-10 07:53:00,99.39,99.4,99.31,99.33,1330199989.0
2008-10-10 07:54:00,99.31,99.36,99.31,99.33,1330199989.0
2008-10-10 07:55:00,99.31,99.35,99.31,99.33,1330199989.0
2008-10-10 07:56:00,99.32,99.32,99.25,99.29,1330199989.0
2008-10-10 07:57:00,99.28,99.32,99.26,99.28,1330199989.0
2008-10-10 07:58:00,99.29,99.32,99.16,99.21,1330199989.0
2008-10-10 07:59:00,99.2,99.2,99.09,99.15,1330199989.0
2008-10-10 08:00:00,99.17,99.17,99.03,99.09,1330199989.0
2008-10-10 08:01:00,99.06,99.06,98.91,98.91,1330199989.0
2008-10-10 08:02:00,98.92,98.94,98.86,98.92,1330199989.0
2008-10-10 08:03:00,98.97,99.03,98.97,98.99,1330199989.0
2008-10-10 08:04:00,99.0,99.01,98.91,98.95,1330199989.0
2008-10-10 08:05:00,98.96,99.05,98.96,99.05,1330199989.0
2008-10-10 08:06:00,99.04,99.07,99.01,99.02,1330199989.0
2008-10-10 08:07:00,99.01,99.01,98.94,98.98,1330199989.0
2008-10-10 08:08:00,98.99,99.03,98.94,98.96,1330199989.0
2008-10-10 08:09:00,98.97,98.99,98.93,98.93,1330199989.0
2008-10-10 08:10:00,98.94,99.02,98.94,98.96,1330199989.0
2008-10-10 08:11:00,98.95,99.0,98.93,98.99,1330199989.0
2008-10-10 08:12:00,98.98,98.98,98.91,98.93,1330199989.0
2008-10-10 08:13:00,98.94,98.94,98.85,98.85,1330199989.0
2008-10-10 08:14:00,98.86,98.87,98.62,98.73,1330199989.0
2008-10-10 08:15:00,98.72,98.76,98.67,98.72,1330199989.0
2008-10-10 08:16:00,98.73,98.75,98.7,98.71,1330199989.0
2008-10-10 08:17:00,98.72,98.72,98.63,98.66,1330199989.0
2008-10-10 08:18:00,98.65,98.66,98.56,98.56,1330199989.0
2008-10-10 08:19:00,98.55,98.63,98.55,98.63,1330199989.0
2008-10-10 08:20:00,98.62,98.62,98.56,98.62,1330199989.0
2008-10-10 08:21:00,98.61,98.63,98.6,98.6,1330199989.0
2008-10-10 08:22:00,98.61,98.64,98.6,98.62,1330199989.0
2008-10-10 08:23:00,98.63,98.64,98.6,98.63,1330199989.0
2008-10-10 08:24:00,98.62,98.69,98.61,98.69,1330199989.0
2008-10-10 08:25:00,98.68,98.71,98.65,98.71,1330199989.0
2008-10-10 08:26:00,98.72,98.81,98.72,98.81,1330199989.0
2008-10-10 08:27:00,98.82,98.88,98.8,98.88,1330199989.0
2008-10-10 08:28:00,98.9,98.94,98.87,98.88,1330199989.0
2008-10-10 08:29:00,98.87,98.88,98.74,98.86,1330199989.0
2008-10-10 08:30:00,98.85,98.9,98.85,98.9,1330199989.0
2008-10-10 08:31:00,98.91,98.97,98.9,98.95,1330199989.0
2008-10-10 08:32:00,98.94,98.96,98.88,98.96,1330199989.0
2008-10-10 08:33:00,98.97,98.98,98.96,98.97,1330199989.0
2008-10-10 08:34:00,98.98,98.98,98.96,98.97,1330199989.0
2008-10-10 08:35:00,98.98,98.98,98.95,98.98,1330199989.0
2008-10-10 08:36:00,98.99,99.02,98.99,98.99,1330199989.0
2008-10-10 08:37:00,99.0,99.06,99.0,99.05,1330199989.0
2008-10-10 08:38:00,99.06,99.06,98.99,99.01,1330199989.0
2008-10-10 08:39:00,99.0,99.14,98.99,99.14,1330199989.0
2008-10-10 08:40:00,99.15,99.17,99.12,99.16,1330199989.0
2008-10-10 08:41:00,99.17,99.17,99.09,99.09,1330199989.0
2008-10-10 08:42:00,99.08,99.08,98.96,98.97,1330199989.0
2008-10-10 08:43:00,98.96,98.96,98.88,98.88,1330199989.0
2008-10-10 08:44:00,98.89,98.97,98.89,98.9,1330199989.0
2008-10-10 08:45:00,98.89,98.96,98.89,98.93,1330199989.0
2008-10-10 08:46:00,98.92,98.93,98.87,98.88,1330199989.0
2008-10-10 08:47:00,98.87,98.88,98.86,98.86,1330199989.0
2008-10-10 08:48:00,98.85,98.88,98.85,98.88,1330199989.0
2008-10-10 08:49:00,98.87,98.87,98.68,98.75,1330199989.0
2008-10-10 08:50:00,98.74,98.76,98.66,98.71,1330199989.0
2008-10-10 08:51:00,98.7,98.71,98.66,98.68,1330199989.0
2008-10-10 08:52:00,98.69,98.83,98.69,98.76,1330199989.0
2008-10-10 08:53:00,98.77,98.82,98.77,98.81,1330199989.0
2008-10-10 08:54:00,98.82,98.97,98.82,98.94,1330199989.0
2008-10-10 08:55:00,98.95,98.95,98.88,98.88,1330199989.0
2008-10-10 08:56:00,98.87,98.88,98.82,98.85,1330199989.0
2008-10-10 08:57:00,98.86,98.88,98.81,98.88,1330199989.0
2008-10-10 08:58:00,98.87,98.91,98.83,98.88,1330199989.0
2008-10-10 08:59:00,98.87,98.94,98.85,98.9,1330199989.0
2008-10-10 09:00:00,98.91,98.93,98.82,98.83,1330199989.0
2008-10-10 09:01:00,98.82,98.84,98.75,98.76,1330199989.0
2008-10-10 09:02:00,98.75,98.79,98.7,98.71,1330199989.0
2008-10-10 09:03:00,98.72,98.74,98.71,98.74,1330199989.0
2008-10-10 09:04:00,98.75,98.77,98.72,98.74,1330199989.0
2008-10-10 09:05:00,98.75,98.78,98.74,98.77,1330199989.0
2008-10-10 09:06:00,98.76,98.79,98.71,98.71,1330199989.0
2008-10-10 09:07:00,98.72,98.8,98.71,98.77,1330199989.0
2008-10-10 09:08:00,98.78,98.81,98.77,98.79,1330199989.0
2008-10-10 09:09:00,98.8,98.8,98.75,98.8,1330199989.0
2008-10-10 09:10:00,98.79,98.79,98.75,98.76,1330199989.0
2008-10-10 09:11:00,98.75,98.77,98.74,98.75,1330199989.0
2008-10-10 09:12:00,98.74,98.74,98.68,98.71,1330199989.0
2008-10-10 09:13:00,98.7,98.73,98.68,98.69,1330199989.0
2008-10-10 09:14:00,98.7,98.8,98.7,98.77,1330199989.0
2008-10-10 09:15:00,98.78,98.79,98.71,98.76,1330199989.0
2008-10-10 09:16:00,98.75,98.75,98.71,98.71,1330199989.0
2008-10-10 09:17:00,98.72,98.74,98.67,98.68,1330199989.0
2008-10-10 09:18:00,98.67,98.68,98.66,98.67,1330199989.0
2008-10-10 09:19:00,98.68,98.68,98.64,98.65,1330199989.0
2008-10-10 09:20:00,98.64,98.7,98.63,98.66,1330199989.0
2008-10-10 09:21:00,98.68,98.68,98.6,98.6,1330199989.0
2008-10-10 09:22:00,98.62,98.62,98.58,98.61,1330199989.0
2008-10-10 09:23:00,98.62,98.64,98.54,98.55,1330199989.0
2008-10-10 09:24:00,98.56,98.56,98.51,98.53,1330199989.0
2008-10-10 09:25:00,98.54,98.54,98.51,98.51,1330199989.0
2008-10-10 09:26:00,98.52,98.55,98.52,98.55,1330199989.0
2008-10-10 09:27:00,98.54,98.55,98.52,98.55,1330199989.0
2008-10-10 09:28:00,98.54,98.57,98.54,98.57,1330199989.0
2008-10-10 09:29:00,98.56,98.65,98.56,98.64,1330199989.0
2008-10-10 09:30:00,98.65,98.72,98.64,98.68,1330199989.0
2008-10-10 09:31:00,98.69,98.78,98.69,98.74,1330199989.0
2008-10-10 09:32:00,98.73,98.86,98.72,98.86,1330199989.0
2008-10-10 09:33:00,98.85,98.91,98.83,98.88,1330199989.0
2008-10-10 09:34:00,98.89,98.96,98.82,98.82,1330199989.0
2008-10-10 09:35:00,98.83,98.88,98.8,98.81,1330199989.0
2008-10-10 09:36:00,98.83,98.85,98.79,98.82,1330199989.0
2008-10-10 09:37:00,98.83,98.89,98.83,98.85,1330199989.0
2008-10-10 09:38:00,98.86,98.95,98.86,98.9,1330199989.0
2008-10-10 09:39:00,98.91,98.98,98.88,98.98,1330199989.0
2008-10-10 09:40:00,98.99,99.02,98.93,99.02,1330199989.0
2008-10-10 09:41:00,99.03,99.07,99.01,99.07,1330199989.0
2008-10-10 09:42:00,99.06,99.07,98.99,99.02,1330199989.0
2008-10-10 09:43:00,99.03,99.08,99.03,99.06,1330199989.0
2008-10-10 09:44:00,99.05,99.11,99.04,99.1,1330199989.0
2008-10-10 09:45:00,99.09,99.1,99.05,99.05,1330199989.0
2008-10-10 09:46:00,99.04,99.08,99.03,99.07,1330199989.0
2008-10-10 09:47:00,99.05,99.07,99.04,99.06,1330199989.0
2008-10-10 09:48:00,99.08,99.1,99.05,99.07,1330199989.0
2008-10-10 09:49:00,99.06,99.09,99.04,99.09,1330199989.0
2008-10-10 09:50:00,99.08,99.08,98.97,98.97,1330199989.0
2008-10-10 09:51:00,98.96,98.96,98.93,98.93,1330199989.0
2008-10-10 09:52:00,98.94,98.96,98.89,98.96,1330199989.0
2008-10-10 09:53:00,98.95,99.07,98.94,98.99,1330199989.0
2008-10-10 09:54:00,98.98,99.06,98.94,99.05,1330199989.0
2008-10-10 09:55:00,99.04,99.1,99.03,99.1,1330199989.0
2008-10-10 09:56:00,99.11,99.18,99.08,99.17,1330199989.0
2008-10-10 09:57:00,99.16,99.2,99.08,99.1,1330199989.0
2008-10-10 09:58:00,99.11,99.15,99.1,99.13,1330199989.0
2008-10-10 09:59:00,99.12,99.16,99.1,99.15,1330199989.0
2008-10-10 10:00:00,99.16,99.17,99.14,99.17,1330199989.0
2008-10-10 10:01:00,99.16,99.22,99.13,99.13,1330199989.0
2008-10-10 10:02:00,99.12,99.13,99.08,99.08,1330199989.0
2008-10-10 10:03:00,99.09,99.12,99.08,99.09,1330199989.0
2008-10-10 10:04:00,99.08,99.15,99.08,99.15,1330199989.0
2008-10-10 10:05:00,99.14,99.16,99.12,99.14,1330199989.0
2008-10-10 10:06:00,99.13,99.21,99.13,99.16,1330199989.0
2008-10-10 10:07:00,99.18,99.21,99.16,99.16,1330199989.0
2008-10-10 10:08:00,99.15,99.16,99.15,99.15,1330199989.0
2008-10-10 10:09:00,99.14,99.16,99.13,99.13,1330199989.0
2008-10-10 10:10:00,99.14,99.16,99.13,99.15,1330199989.0
2008-10-10 10:11:00,99.14,99.15,99.1,99.1,1330199989.0
2008-10-10 10:12:00,99.11,99.12,99.09,99.1,1330199989.0
2008-10-10 10:13:00,99.11,99.12,99.08,99.11,1330199989.0
2008-10-10 10:14:00,99.12,99.13,99.07,99.08,1330199989.0
2008-10-10 10:15:00,99.07,99.1,99.05,99.07,1330199989.0
2008-10-10 10:16:00,99.08,99.17,99.07,99.1,1330199989.0
2008-10-10 10:17:00,99.11,99.13,99.07,99.13,1330199989.0
2008-10-10 10:18:00,99.11,99.15,99.1,99.14,1330199989.0
2008-10-10 10:19:00,99.15,99.17,99.08,99.08,1330199989.0
2008-10-10 10:20:00,99.09,99.17,99.09,99.12,1330199989.0
2008-10-10 10:21:00,99.11,99.12,99.06,99.06,1330199989.0
2008-10-10 10:22:00,99.05,99.06,99.01,99.01,1330199989.0
2008-10-10 10:23:00,99.0,99.04,98.97,98.98,1330199989.0
2008-10-10 10:24:00,98.97,98.97,98.89,98.96,1330199989.0
2008-10-10 10:25:00,98.94,99.02,98.93,98.98,1330199989.0
2008-10-10 10:26:00,98.97,98.99,98.96,98.97,1330199989.0
2008-10-10 10:27:00,98.96,98.97,98.95,98.97,1330199989.0
2008-10-10 10:28:00,98.98,99.01,98.95,99.0,1330199989.0
2008-10-10 10:29:00,98.99,99.0,98.96,98.96,1330199989.0
2008-10-10 10:30:00,98.97,99.01,98.96,99.01,1330199989.0
2008-10-10 10:31:00,99.0,99.02,99.0,99.01,1330199989.0
2008-10-10 10:32:00,99.02,99.1,99.01,99.03,1330199989.0
2008-10-10 10:33:00,99.04,99.05,98.98,98.98,1330199989.0
2008-10-10 10:34:00,98.99,99.06,98.99,99.06,1330199989.0
2008-10-10 10:35:00,99.05,99.06,99.01,99.05,1330199989.0
2008-10-10 10:36:00,99.06,99.08,99.04,99.06,1330199989.0
2008-10-10 10:37:00,99.05,99.07,99.05,99.05,1330199989.0
2008-10-10 10:38:00,99.06,99.08,99.04,99.06,1330199989.0
2008-10-10 10:39:00,99.05,99.08,99.05,99.07,1330199989.0
2008-10-10 10:40:00,99.08,99.15,99.07,99.11,1330199989.0
2008-10-10 10:41:00,99.1,99.13,99.05,99.12,1330199989.0
2008-10-10 10:42:00,99.11,99.13,99.06,99.08,1330199989.0
2008-10-10 10:43:00,99.09,99.15,99.06,99.13,1330199989.0
2008-10-10 10:44:00,99.12,99.13,99.05,99.07,1330199989.0
2008-10-10 10:45:00,99.06,99.08,99.06,99.06,1330199989.0
2008-10-10 10:46:00,99.07,99.08,99.06,99.07,1330199989.0
2008-10-10 10:47:00,99.08,99.08,99.05,99.05,1330199989.0
2008-10-10 10:48:00,99.06,99.06,99.01,99.03,1330199989.0
2008-10-10 10:49:00,99.04,99.11,99.03,99.09,1330199989.0
2008-10-10 10:50:00,99.08,99.14,99.07,99.12,1330199989.0
2008-10-10 10:51:00,99.11,99.13,99.07,99.12,1330199989.0
2008-10-10 10:52:00,99.11,99.12,99.09,99.12,1330199989.0
2008-10-10 10:53:00,99.11,99.14,99.11,99.14,1330199989.0
2008-10-10 10:54:00,99.13,99.14,99.08,99.09,1330199989.0
2008-10-10 10:55:00,99.07,99.1,99.06,99.07,1330199989.0
2008-10-10 10:56:00,99.09,99.15,99.07,99.14,1330199989.0
2008-10-10 10:57:00,99.15,99.23,99.14,99.19,1330199989.0
2008-10-10 10:58:00,99.2,99.22,99.15,99.2,1330199989.0
2008-10-10 10:59:00,99.19,99.26,99.19,99.22,1330199989.0
2008-10-10 11:00:00,99.24,99.28,99.22,99.26,1330199989.0
2008-10-10 11:01:00,99.25,99.27,99.24,99.27,1330199989.0
2008-10-10 11:02:00,99.26,99.29,99.26,99.27,1330199989.0
2008-10-10 11:03:00,99.28,99.28,99.23,99.25,1330199989.0
2008-10-10 11:04:00,99.26,99.28,99.21,99.21,1330199989.0
2008-10-10 11:05:00,99.22,99.29,99.21,99.24,1330199989.0
2008-10-10 11:06:00,99.23,99.23,99.15,99.17,1330199989.0
2008-10-10 11:07:00,99.15,99.19,99.15,99.15,1330199989.0
2008-10-10 11:08:00,99.16,99.16,99.12,99.15,1330199989.0
2008-10-10 11:09:00,99.13,99.17,99.13,99.16,1330199989.0
2008-10-10 11:10:00,99.15,99.16,99.12,99.13,1330199989.0
2008-10-10 11:11:00,99.14,99.17,99.11,99.12,1330199989.0
2008-10-10 11:12:00,99.11,99.19,99.11,99.17,1330199989.0
2008-10-10 11:13:00,99.18,99.26,99.17,99.19,1330199989.0
2008-10-10 11:14:00,99.2,99.25,99.19,99.22,1330199989.0
2008-10-10 11:15:00,99.21,99.25,99.2,99.23,1330199989.0
2008-10-10 11:16:00,99.24,99.24,99.14,99.16,1330199989.0
2008-10-10 11:17:00,99.17,99.19,99.13,99.16,1330199989.0
2008-10-10 11:18:00,99.17,99.17,99.07,99.1,1330199989.0
2008-10-10 11:19:00,99.11,99.12,99.02,99.02,1330199989.0
2008-10-10 11:20:00,99.01,99.01,98.95,98.99,1330199989.0
2008-10-10 11:21:00,99.0,99.04,98.96,98.99,1330199989.0
2008-10-10 11:22:00,99.0,99.0,98.96,98.98,1330199989.0
2008-10-10 11:23:00,98.99,99.04,98.98,99.03,1330199989.0
2008-10-10 11:24:00,99.04,99.05,99.0,99.04,1330199989.0
2008-10-10 11:25:00,99.05,99.05,98.95,98.95,1330199989.0
2008-10-10 11:26:00,98.96,98.98,98.94,98.97,1330199989.0
2008-10-10 11:27:00,98.96,99.07,98.94,99.05,1330199989.0
2008-10-10 11:28:00,99.06,99.12,99.04,99.1,1330199989.0
2008-10-10 11:29:00,99.11,99.11,99.05,99.06,1330199989.0
2008-10-10 11:30:00,99.05,99.08,99.04,99.05,1330199989.0
2008-10-10 11:31:00,99.06,99.06,99.01,99.01,1330199989.0
2008-10-10 11:32:00,99.0,99.01,98.98,98.98,1330199989.0
2008-10-10 11:33:00,98.99,98.99,98.95,98.97,1330199989.0
2008-10-10 11:34:00,98.98,98.99,98.86,98.86,1330199989.0
2008-10-10 11:35:00,98.85,98.9,98.85,98.89,1330199989.0
2008-10-10 11:36:00,98.88,98.92,98.86,98.9,1330199989.0
2008-10-10 11:37:00,98.89,98.98,98.86,98.86,1330199989.0
2008-10-10 11:38:00,98.88,98.88,98.79,98.8,1330199989.0
2008-10-10 11:39:00,98.81,98.84,98.79,98.83,1330199989.0
2008-10-10 11:40:00,98.82,98.82,98.72,98.73,1330199989.0
2008-10-10 11:41:00,98.74,98.81,98.74,98.79,1330199989.0
2008-10-10 11:42:00,98.8,98.8,98.75,98.75,1330199989.0
2008-10-10 11:43:00,98.74,98.8,98.74,98.8,1330199989.0
2008-10-10 11:44:00,98.81,98.83,98.78,98.82,1330199989.0
2008-10-10 11:45:00,98.83,98.94,98.83,98.89,1330199989.0
2008-10-10 11:46:00,98.88,98.92,98.87,98.89,1330199989.0
2008-10-10 11:47:00,98.9,98.95,98.88,98.91,1330199989.0
2008-10-10 11:48:00,98.92,98.93,98.85,98.93,1330199989.0
2008-10-10 11:49:00,98.94,98.99,98.92,98.99,1330199989.0
2008-10-10 11:50:00,99.0,99.02,98.95,99.01,1330199989.0
2008-10-10 11:51:00,99.02,99.02,98.92,98.95,1330199989.0
2008-10-10 11:52:00,98.96,99.0,98.95,98.99,1330199989.0
2008-10-10 11:53:00,99.0,99.01,98.96,98.98,1330199989.0
2008-10-10 11:54:00,98.99,99.01,98.96,99.01,1330199989.0
2008-10-10 11:55:00,99.02,99.04,98.98,98.99,1330199989.0
2008-10-10 11:56:00,99.0,99.0,98.96,99.0,1330199989.0
2008-10-10 11:57:00,98.99,99.01,98.97,99.01,1330199989.0
2008-10-10 11:58:00,99.02,99.02,98.99,99.02,1330199989.0
2008-10-10 11:59:00,99.03,99.03,98.97,98.98,1330199989.0
2008-10-10 12:00:00,99.0,99.0,98.95,98.96,1330199989.0
2008-10-10 12:01:00,98.95,98.96,98.91,98.92,1330199989.0
2008-10-10 12:02:00,98.93,98.93,98.91,98.93,1330199989.0
2008-10-10 12:03:00,98.92,99.0,98.92,99.0,1330199989.0
2008-10-10 12:04:00,98.99,99.05,98.99,99.02,1330199989.0
2008-10-10 12:05:00,99.03,99.08,99.01,99.02,1330199989.0
2008-10-10 12:06:00,99.01,99.02,98.97,99.0,1330199989.0
2008-10-10 12:07:00,98.99,99.0,98.95,98.99,1330199989.0
2008-10-10 12:08:00,99.0,99.03,98.98,99.03,1330199989.0
2008-10-10 12:09:00,99.02,99.12,99.02,99.07,1330199989.0
2008-10-10 12:10:00,99.06,99.08,99.05,99.06,1330199989.0
2008-10-10 12:11:00,99.05,99.06,99.04,99.06,1330199989.0
2008-10-10 12:12:00,99.07,99.15,99.06,99.12,1330199989.0
2008-10-10 12:13:00,99.11,99.14,99.07,99.11,1330199989.0
2008-10-10 12:14:00,99.12,99.13,99.06,99.06,1330199989.0
2008-10-10 12:15:00,99.05,99.15,99.05,99.12,1330199989.0
2008-10-10 12:16:00,99.11,99.13,99.1,99.11,1330199989.0
2008-10-10 12:17:00,99.1,99.11,99.06,99.08,1330199989.0
2008-10-10 12:18:00,99.09,99.09,99.06,99.07,1330199989.0
2008-10-10 12:19:00,99.08,99.08,99.05,99.07,1330199989.0
2008-10-10 12:20:00,99.05,99.09,99.05,99.07,1330199989.0
2008-10-10 12:21:00,99.08,99.11,99.07,99.11,1330199989.0
2008-10-10 12:22:00,99.1,99.14,99.08,99.08,1330199989.0
2008-10-10 12:23:00,99.09,99.15,99.08,99.14,1330199989.0
2008-10-10 12:24:00,99.15,99.15,99.11,99.15,1330199989.0
2008-10-10 12:25:00,99.16,99.17,99.12,99.15,1330199989.0
2008-10-10 12:26:00,99.13,99.14,99.1,99.12,1330199989.0
2008-10-10 12:27:00,99.13,99.14,99.08,99.1,1330199989.0
2008-10-10 12:28:00,99.09,99.11,99.06,99.06,1330199989.0
2008-10-10 12:29:00,99.07,99.07,99.03,99.03,1330199989.0
2008-10-10 12:30:00,99.04,99.04,98.91,98.92,1330199989.0
2008-10-10 12:31:00,98.91,98.96,98.9,98.91,1330199989.0
2008-10-10 12:32:00,98.9,98.94,98.89,98.92,1330199989.0
2008-10-10 12:33:00,98.91,98.95,98.89,98.92,1330199989.0
2008-10-10 12:34:00,98.93,98.96,98.83,98.83,1330199989.0
2008-10-10 12:35:00,98.84,98.93,98.84,98.9,1330199989.0
2008-10-10 12:36:00,98.91,99.04,98.9,99.04,1330199989.0
2008-10-10 12:37:00,99.03,99.03,98.94,98.94,1330199989.0
2008-10-10 12:38:00,98.95,99.09,98.95,99.07,1330199989.0
2008-10-10 12:39:00,99.09,99.1,99.06,99.08,1330199989.0
2008-10-10 12:40:00,99.1,99.1,99.06,99.09,1330199989.0
2008-10-10 12:41:00,99.08,99.09,99.03,99.06,1330199989.0
2008-10-10 12:42:00,99.05,99.08,98.98,99.03,1330199989.0
2008-10-10 12:43:00,98.99,99.03,98.96,98.98,1330199989.0
2008-10-10 12:44:00,98.97,98.98,98.82,98.86,1330199989.0
2008-10-10 12:45:00,98.87,98.93,98.85,98.89,1330199989.0
2008-10-10 12:46:00,98.88,98.92,98.86,98.92,1330199989.0
2008-10-10 12:47:00,98.91,98.93,98.88,98.89,1330199989.0
2008-10-10 12:48:00,98.9,98.92,98.82,98.87,1330199989.0
2008-10-10 12:49:00,98.86,98.9,98.86,98.87,1330199989.0
2008-10-10 12:50:00,98.88,98.93,98.85,98.92,1330199989.0
2008-10-10 12:51:00,98.91,98.95,98.86,98.94,1330199989.0
2008-10-10 12:52:00,98.95,98.97,98.94,98.97,1330199989.0
2008-10-10 12:53:00,98.96,99.03,98.96,99.02,1330199989.0
2008-10-10 12:54:00,99.01,99.03,98.97,99.02,1330199989.0
2008-10-10 12:55:00,99.01,99.01,98.96,98.96,1330199989.0
2008-10-10 12:56:00,98.97,98.97,98.89,98.94,1330199989.0
2008-10-10 12:57:00,98.95,99.01,98.95,98.97,1330199989.0
2008-10-10 12:58:00,98.96,99.03,98.96,98.96,1330199989.0
2008-10-10 12:59:00,98.95,98.99,98.95,98.97,1330199989.0
2008-10-10 13:00:00,98.91,98.91,98.88,98.88,1330199989.0
2008-10-10 13:01:00,98.89,98.9,98.86,98.89,1330199989.0
2008-10-10 13:02:00,98.88,98.88,98.82,98.83,1330199989.0
2008-10-10 13:03:00,98.82,98.97,98.82,98.95,1330199989.0
2008-10-10 13:04:00,98.96,98.99,98.9,98.99,1330199989.0
2008-10-10 13:05:00,98.98,98.99,98.93,98.99,1330199989.0
2008-10-10 13:06:00,98.98,98.99,98.96,98.98,1330199989.0
2008-10-10 13:07:00,98.99,99.04,98.99,99.01,1330199989.0
2008-10-10 13:08:00,99.02,99.08,99.01,99.06,1330199989.0
2008-10-10 13:09:00,99.05,99.06,98.98,98.98,1330199989.0
2008-10-10 13:10:00,98.97,98.99,98.92,98.97,1330199989.0
2008-10-10 13:11:00,98.98,99.04,98.97,99.03,1330199989.0
2008-10-10 13:12:00,99.02,99.02,98.96,98.97,1330199989.0
2008-10-10 13:13:00,98.92,99.05,98.92,98.96,1330199989.0
2008-10-10 13:14:00,98.97,98.97,98.91,98.93,1330199989.0
2008-10-10 13:15:00,98.94,98.96,98.93,98.96,1330199989.0
2008-10-10 13:16:00,98.97,99.02,98.97,99.0,1330199989.0
2008-10-10 13:17:00,98.99,99.02,98.99,99.02,1330199989.0
2008-10-10 13:18:00,99.01,99.04,98.99,99.03,1330199989.0
2008-10-10 13:19:00,99.04,99.08,99.03,99.08,1330199989.0
2008-10-10 13:20:00,99.09,99.1,99.01,99.01,1330199989.0
2008-10-10 13:21:00,99.0,99.08,99.0,99.05,1330199989.0
2008-10-10 13:22:00,99.04,99.04,98.92,98.93,1330199989.0
2008-10-10 13:23:00,98.94,98.97,98.9,98.91,1330199989.0
2008-10-10 13:24:00,98.92,98.92,98.87,98.88,1330199989.0
2008-10-10 13:25:00,98.87,98.87,98.82,98.83,1330199989.0
2008-10-10 13:26:00,98.82,98.92,98.81,98.92,1330199989.0
2008-10-10 13:27:00,98.93,98.93,98.91,98.91,1330199989.0
2008-10-10 13:28:00,98.9,98.93,98.88,98.93,1330199989.0
2008-10-10 13:29:00,98.94,99.01,98.94,98.99,1330199989.0
2008-10-10 13:30:00,99.05,99.09,99.04,99.08,1330199989.0
2008-10-10 13:31:00,99.07,99.08,99.03,99.04,1330199989.0
2008-10-10 13:32:00,99.03,99.08,99.03,99.07,1330199989.0
2008-10-10 13:33:00,99.08,99.15,99.06,99.13,1330199989.0
2008-10-10 13:34:00,99.12,99.15,99.11,99.12,1330199989.0
2008-10-10 13:35:00,99.13,99.13,99.11,99.12,1330199989.0
2008-10-10 13:36:00,99.13,99.13,99.09,99.09,1330199989.0
2008-10-10 13:37:00,99.1,99.15,99.09,99.15,1330199989.0
2008-10-10 13:38:00,99.14,99.16,99.12,99.14,1330199989.0
2008-10-10 13:39:00,99.13,99.14,99.12,99.13,1330199989.0
2008-10-10 13:40:00,99.14,99.14,99.08,99.08,1330199989.0
2008-10-10 13:41:00,99.09,99.12,99.09,99.1,1330199989.0
2008-10-10 13:42:00,99.09,99.11,99.07,99.1,1330199989.0
2008-10-10 13:43:00,99.11,99.11,99.03,99.06,1330199989.0
2008-10-10 13:44:00,99.05,99.06,99.02,99.03,1330199989.0
2008-10-10 13:45:00,99.02,99.03,98.98,99.01,1330199989.0
2008-10-10 13:46:00,99.03,99.07,99.02,99.05,1330199989.0
2008-10-10 13:47:00,99.04,99.07,99.03,99.03,1330199989.0
2008-10-10 13:48:00,99.04,99.05,99.01,99.02,1330199989.0
2008-10-10 13:49:00,99.0,99.05,98.99,99.05,1330199989.0
2008-10-10 13:50:00,99.04,99.05,98.99,99.0,1330199989.0
2008-10-10 13:51:00,98.99,99.06,98.99,99.02,1330199989.0
2008-10-10 13:52:00,99.01,99.04,99.01,99.02,1330199989.0
2008-10-10 13:53:00,99.01,99.06,99.01,99.04,1330199989.0
2008-10-10 13:54:00,99.03,99.08,99.02,99.06,1330199989.0
2008-10-10 13:55:00,99.05,99.06,99.02,99.02,1330199989.0
2008-10-10 13:56:00,99.03,99.04,99.01,99.01,1330199989.0
2008-10-10 13:57:00,99.0,99.02,99.0,99.0,1330199989.0
2008-10-10 13:58:00,98.99,98.99,98.95,98.96,1330199989.0
2008-10-10 13:59:00,98.97,98.98,98.89,98.9,1330199989.0
2008-10-10 14:00:00,98.91,98.93,98.89,98.93,1330199989.0
2008-10-10 14:01:00,98.92,99.03,98.92,99.02,1330199989.0
2008-10-10 14:02:00,99.03,99.05,99.01,99.04,1330199989.0
2008-10-10 14:03:00,99.03,99.06,99.0,99.0,1330199989.0
2008-10-10 14:04:00,99.01,99.06,98.97,99.04,1330199989.0
2008-10-10 14:05:00,99.05,99.09,99.04,99.08,1330199989.0
2008-10-10 14:06:00,99.07,99.13,99.06,99.12,1330199989.0
2008-10-10 14:07:00,99.11,99.19,99.07,99.19,1330199989.0
2008-10-10 14:08:00,99.2,99.21,99.15,99.17,1330199989.0
2008-10-10 14:09:00,99.16,99.18,99.16,99.16,1330199989.0
2008-10-10 14:10:00,99.15,99.18,99.09,99.11,1330199989.0
2008-10-10 14:11:00,99.12,99.18,99.1,99.17,1330199989.0
2008-10-10 14:12:00,99.16,99.24,99.15,99.23,1330199989.0
2008-10-10 14:13:00,99.24,99.25,99.19,99.21,1330199989.0
2008-10-10 14:14:00,99.22,99.23,99.16,99.18,1330199989.0
2008-10-10 14:15:00,99.17,99.26,99.15,99.21,1330199989.0
2008-10-10 14:16:00,99.17,99.25,99.13,99.18,1330199989.0
2008-10-10 14:17:00,99.17,99.23,99.16,99.22,1330199989.0
2008-10-10 14:18:00,99.21,99.22,99.19,99.2,1330199989.0
2008-10-10 14:19:00,99.19,99.2,99.14,99.2,1330199989.0
2008-10-10 14:20:00,99.21,99.22,99.16,99.16,1330199989.0
2008-10-10 14:21:00,99.15,99.17,99.07,99.16,1330199989.0
2008-10-10 14:22:00,99.15,99.16,99.13,99.15,1330199989.0
2008-10-10 14:23:00,99.16,99.21,99.15,99.18,1330199989.0
2008-10-10 14:24:00,99.19,99.2,99.11,99.15,1330199989.0
2008-10-10 14:25:00,99.14,99.16,99.1,99.16,1330199989.0
2008-10-10 14:26:00,99.15,99.17,99.12,99.13,1330199989.0
2008-10-10 14:27:00,99.12,99.13,99.01,99.02,1330199989.0
2008-10-10 14:28:00,99.01,99.14,99.01,99.08,1330199989.0
2008-10-10 14:29:00,99.09,99.13,99.06,99.06,1330199989.0
2008-10-10 14:30:00,99.07,99.13,99.02,99.05,1330199989.0
2008-10-10 14:31:00,99.04,99.04,98.98,98.99,1330199989.0
2008-10-10 14:32:00,98.98,99.08,98.98,99.08,1330199989.0
2008-10-10 14:33:00,99.09,99.1,99.03,99.05,1330199989.0
2008-10-10 14:34:00,99.04,99.05,98.98,99.02,1330199989.0
2008-10-10 14:35:00,99.04,99.06,99.01,99.02,1330199989.0
2008-10-10 14:36:00,99.01,99.04,99.0,99.03,1330199989.0
2008-10-10 14:37:00,99.02,99.03,98.97,98.97,1330199989.0
2008-10-10 14:38:00,98.98,99.0,98.92,98.98,1330199989.0
2008-10-10 14:39:00,98.99,99.02,98.98,99.0,1330199989.0
2008-10-10 14:40:00,98.99,99.04,98.99,99.03,1330199989.0
2008-10-10 14:41:00,99.04,99.05,98.99,98.99,1330199989.0
2008-10-10 14:42:00,98.98,99.01,98.97,98.99,1330199989.0
2008-10-10 14:43:00,99.0,99.04,98.98,98.99,1330199989.0
2008-10-10 14:44:00,99.0,99.06,98.99,99.05,1330199989.0
2008-10-10 14:45:00,99.04,99.05,98.98,98.99,1330199989.0
2008-10-10 14:46:00,99.0,99.02,99.0,99.01,1330199989.0
2008-10-10 14:47:00,99.02,99.06,99.01,99.04,1330199989.0
2008-10-10 14:48:00,99.03,99.06,98.99,98.99,1330199989.0
2008-10-10 14:49:00,98.97,98.97,98.84,98.92,1330199989.0
2008-10-10 14:50:00,98.93,99.0,98.9,98.98,1330199989.0
2008-10-10 14:51:00,98.97,99.03,98.95,98.96,1330199989.0
2008-10-10 14:52:00,98.97,98.99,98.95,98.97,1330199989.0
2008-10-10 14:53:00,98.96,99.0,98.96,98.99,1330199989.0
2008-10-10 14:54:00,99.0,99.0,98.92,98.92,1330199989.0
2008-10-10 14:55:00,98.93,98.96,98.9,98.96,1330199989.0
2008-10-10 14:56:00,98.94,98.97,98.91,98.96,1330199989.0
2008-10-10 14:57:00,98.94,98.98,98.92,98.98,1330199989.0
2008-10-10 14:58:00,98.97,99.03,98.9,98.91,1330199989.0
2008-10-10 14:59:00,98.92,98.92,98.75,98.77,1330199989.0
2008-10-10 15:00:00,98.78,98.8,98.72,98.77,1330199989.0
2008-10-10 15:01:00,98.76,98.81,98.73,98.79,1330199989.0
2008-10-10 15:02:00,98.78,98.86,98.78,98.85,1330199989.0
2008-10-10 15:03:00,98.86,98.87,98.83,98.87,1330199989.0
2008-10-10 15:04:00,98.88,98.9,98.81,98.83,1330199989.0
2008-10-10 15:05:00,98.84,98.92,98.78,98.91,1330199989.0
2008-10-10 15:06:00,98.92,98.97,98.89,98.89,1330199989.0
2008-10-10 15:07:00,98.88,99.03,98.88,98.91,1330199989.0
2008-10-10 15:08:00,98.9,98.97,98.84,98.84,1330199989.0
2008-10-10 15:09:00,98.86,98.9,98.85,98.85,1330199989.0
2008-10-10 15:10:00,98.86,98.92,98.77,98.8,1330199989.0
2008-10-10 15:11:00,98.79,98.82,98.72,98.73,1330199989.0
2008-10-10 15:12:00,98.72,98.79,98.71,98.77,1330199989.0
2008-10-10 15:13:00,98.76,98.76,98.68,98.68,1330199989.0
2008-10-10 15:14:00,98.69,98.72,98.69,98.7,1330199989.0
2008-10-10 15:15:00,98.69,98.75,98.69,98.75,1330199989.0
2008-10-10 15:16:00,98.76,98.83,98.7,98.82,1330199989.0
2008-10-10 15:17:00,98.81,98.84,98.73,98.84,1330199989.0
2008-10-10 15:18:00,98.85,98.88,98.78,98.79,1330199989.0
2008-10-10 15:19:00,98.78,98.88,98.77,98.88,1330199989.0
2008-10-10 15:20:00,98.87,98.97,98.87,98.96,1330199989.0
2008-10-10 15:21:00,98.97,98.97,98.93,98.95,1330199989.0
2008-10-10 15:22:00,98.96,98.96,98.86,98.9,1330199989.0
2008-10-10 15:23:00,98.89,98.97,98.89,98.92,1330199989.0
2008-10-10 15:24:00,98.93,98.97,98.91,98.93,1330199989.0
2008-10-10 15:25:00,98.92,98.98,98.92,98.96,1330199989.0
2008-10-10 15:26:00,98.97,99.06,98.96,99.01,1330199989.0
2008-10-10 15:27:00,99.0,99.06,98.98,99.01,1330199989.0
2008-10-10 15:28:00,99.0,99.0,98.93,98.93,1330199989.0
2008-10-10 15:29:00,98.94,99.0,98.93,98.97,1330199989.0
2008-10-10 15:30:00,98.96,99.09,98.95,99.09,1330199989.0
2008-10-10 15:31:00,99.08,99.13,99.04,99.06,1330199989.0
2008-10-10 15:32:00,99.07,99.08,98.98,98.98,1330199989.0
2008-10-10 15:33:00,98.99,99.05,98.95,99.0,1330199989.0
2008-10-10 15:34:00,98.99,99.01,98.91,98.91,1330199989.0
2008-10-10 15:35:00,98.9,98.9,98.83,98.84,1330199989.0
2008-10-10 15:36:00,98.83,98.86,98.72,98.74,1330199989.0
2008-10-10 15:37:00,98.75,98.88,98.68,98.84,1330199989.0
2008-10-10 15:38:00,98.83,99.03,98.8,98.95,1330199989.0
2008-10-10 15:39:00,98.96,99.01,98.9,98.97,1330199989.0
2008-10-10 15:40:00,98.96,99.05,98.94,99.05,1330199989.0
2008-10-10 15:41:00,99.04,99.08,98.97,99.04,1330199989.0
2008-10-10 15:42:00,99.03,99.04,98.96,98.99,1330199989.0
2008-10-10 15:43:00,99.0,99.19,98.99,99.19,1330199989.0
2008-10-10 15:44:00,99.18,99.47,99.17,99.47,1330199989.0
2008-10-10 15:45:00,99.48,99.74,99.47,99.72,1330199989.0
2008-10-10 15:46:00,99.67,99.73,99.48,99.48,1330199989.0
2008-10-10 15:47:00,99.47,99.57,99.44,99.54,1330199989.0
2008-10-10 15:48:00,99.53,99.67,99.44,99.64,1330199989.0
2008-10-10 15:49:00,99.63,99.69,99.42,99.46,1330199989.0
2008-10-10 15:50:00,99.42,99.44,99.18,99.32,1330199989.0
2008-10-10 15:51:00,99.33,99.43,99.31,99.4,1330199989.0
2008-10-10 15:52:00,99.39,99.55,99.35,99.46,1330199989.0
2008-10-10 15:53:00,99.44,99.45,99.3,99.43,1330199989.0
2008-10-10 15:54:00,99.46,99.63,99.44,99.56,1330199989.0
2008-10-10 15:55:00,99.54,99.56,99.36,99.39,1330199989.0
2008-10-10 15:56:00,99.38,99.55,99.36,99.53,1330199989.0
2008-10-10 15:57:00,99.52,99.54,99.34,99.4,1330199989.0
2008-10-10 15:58:00,99.39,99.47,99.35,99.46,1330199989.0
2008-10-10 15:59:00,99.45,99.47,99.32,99.46,1330199989.0
2008-10-10 16:00:00,99.47,99.52,99.39,99.48,1330199989.0
2008-10-10 16:01:00,99.47,99.54,99.4,99.47,1330199989.0
2008-10-10 16:02:00,99.48,99.54,99.42,99.51,1330199989.0
2008-10-10 16:03:00,99.5,99.54,99.44,99.53,1330199989.0
2008-10-10 16:04:00,99.55,99.63,99.48,99.51,1330199989.0
2008-10-10 16:05:00,99.52,99.62,99.5,99.58,1330199989.0
2008-10-10 16:06:00,99.59,99.83,99.59,99.72,1330199989.0
2008-10-10 16:07:00,99.71,100.15,99.71,100.15,1330199989.0
2008-10-10 16:08:00,100.16,100.46,100.12,100.16,1330199989.0
2008-10-10 16:09:00,100.17,100.17,99.89,100.13,1330199989.0
2008-10-10 16:10:00,100.14,100.16,99.97,100.04,1330199989.0
2008-10-10 16:11:00,100.03,100.21,100.0,100.21,1330199989.0
2008-10-10 16:12:00,100.22,100.24,100.11,100.13,1330199989.0
2008-10-10 16:13:00,100.14,100.17,100.02,100.04,1330199989.0
2008-10-10 16:14:00,100.03,100.17,100.03,100.09,1330199989.0
2008-10-10 16:15:00,100.08,100.09,99.87,99.87,1330199989.0
2008-10-10 16:16:00,99.88,99.9,99.72,99.78,1330199989.0
2008-10-10 16:17:00,99.79,100.02,99.79,99.83,1330199989.0
2008-10-10 16:18:00,99.82,99.82,99.59,99.67,1330199989.0
2008-10-10 16:19:00,99.68,99.83,99.68,99.8,1330199989.0
2008-10-10 16:20:00,99.79,99.97,99.79,99.94,1330199989.0
2008-10-10 16:21:00,99.95,100.12,99.94,100.12,1330199989.0
2008-10-10 16:22:00,100.1,100.17,99.87,100.13,1330199989.0
2008-10-10 16:23:00,100.14,100.16,100.06,100.07,1330199989.0
2008-10-10 16:24:00,100.06,100.16,99.94,100.03,1330199989.0
2008-10-10 16:25:00,100.04,100.12,100.03,100.09,1330199989.0
2008-10-10 16:26:00,100.08,100.1,99.89,100.09,1330199989.0
2008-10-10 16:27:00,100.06,100.11,99.94,100.08,1330199989.0
2008-10-10 16:28:00,100.09,100.16,100.07,100.12,1330199989.0
2008-10-10 16:29:00,100.11,100.13,100.04,100.08,1330199989.0
2008-10-10 16:30:00,100.07,100.14,100.02,100.12,1330199989.0
2008-10-10 16:31:00,100.11,100.16,100.09,100.13,1330199989.0
2008-10-10 16:32:00,100.11,100.12,100.02,100.03,1330199989.0
2008-10-10 16:33:00,100.04,100.16,99.99,100.15,1330199989.0
2008-10-10 16:34:00,100.14,100.15,99.96,99.97,1330199989.0
2008-10-10 16:35:00,99.96,99.98,99.9,99.94,1330199989.0
2008-10-10 16:36:00,99.93,99.95,99.87,99.91,1330199989.0
2008-10-10 16:37:00,99.92,99.93,99.79,99.85,1330199989.0
2008-10-10 16:38:00,99.84,99.87,99.81,99.82,1330199989.0
2008-10-10 16:39:00,99.81,99.85,99.76,99.77,1330199989.0
2008-10-10 16:40:00,99.78,99.78,99.65,99.71,1330199989.0
2008-10-10 16:41:00,99.7,99.82,99.67,99.8,1330199989.0
2008-10-10 16:42:00,99.82,99.85,99.6,99.62,1330199989.0
2008-10-10 16:43:00,99.63,99.7,99.59,99.69,1330199989.0
2008-10-10 16:44:00,99.68,99.83,99.63,99.79,1330199989.0
2008-10-10 16:45:00,99.78,99.93,99.75,99.91,1330199989.0
2008-10-10 16:46:00,99.9,99.97,99.76,99.83,1330199989.0
2008-10-10 16:47:00,99.82,99.95,99.74,99.95,1330199989.0
2008-10-10 16:48:00,99.96,100.04,99.85,99.85,1330199989.0
2008-10-10 16:49:00,99.84,99.99,99.81,99.98,1330199989.0
2008-10-10 16:50:00,99.99,100.07,99.85,99.87,1330199989.0
2008-10-10 16:51:00,99.86,100.03,99.86,99.95,1330199989.0
2008-10-10 16:52:00,99.96,99.99,99.85,99.99,1330199989.0
2008-10-10 16:53:00,100.0,100.04,99.95,99.98,1330199989.0
2008-10-10 16:54:00,99.99,100.02,99.9,99.93,1330199989.0
2008-10-10 16:55:00,99.95,100.01,99.83,99.86,1330199989.0
2008-10-10 16:56:00,99.85,99.87,99.77,99.87,1330199989.0
2008-10-10 16:57:00,99.88,99.92,99.82,99.88,1330199989.0
2008-10-10 16:58:00,99.89,99.93,99.85,99.89,1330199989.0
2008-10-10 16:59:00,99.88,99.89,99.7,99.73,1330199989.0
2008-10-10 17:00:00,99.74,99.87,99.73,99.85,1330199989.0
2008-10-10 17:01:00,99.86,99.88,99.79,99.82,1330199989.0
2008-10-10 17:02:00,99.83,99.84,99.77,99.83,1330199989.0
2008-10-10 17:03:00,99.84,99.86,99.72,99.83,1330199989.0
2008-10-10 17:04:00,99.84,99.86,99.75,99.78,1330199989.0
2008-10-10 17:05:00,99.79,99.86,99.72,99.74,1330199989.0
2008-10-10 17:06:00,99.72,99.8,99.72,99.75,1330199989.0
2008-10-10 17:07:00,99.76,99.79,99.72,99.72,1330199989.0
2008-10-10 17:08:00,99.71,99.76,99.7,99.73,1330199989.0
2008-10-10 17:09:00,99.72,99.73,99.6,99.68,1330199989.0
2008-10-10 17:10:00,99.67,99.68,99.56,99.66,1330199989.0
2008-10-10 17:11:00,99.65,99.67,99.51,99.52,1330199989.0
2008-10-10 17:12:00,99.51,99.67,99.49,99.66,1330199989.0
2008-10-10 17:13:00,99.65,99.67,99.51,99.59,1330199989.0
2008-10-10 17:14:00,99.6,99.73,99.6,99.71,1330199989.0
2008-10-10 17:15:00,99.7,99.86,99.7,99.86,1330199989.0
2008-10-10 17:16:00,99.85,99.86,99.73,99.74,1330199989.0
2008-10-10 17:17:00,99.75,99.86,99.74,99.83,1330199989.0
2008-10-10 17:18:00,99.82,99.84,99.65,99.65,1330199989.0
2008-10-10 17:19:00,99.67,99.69,99.57,99.67,1330199989.0
2008-10-10 17:20:00,99.66,99.78,99.63,99.77,1330199989.0
2008-10-10 17:21:00,99.78,99.84,99.75,99.78,1330199989.0
2008-10-10 17:22:00,99.79,99.81,99.73,99.76,1330199989.0
2008-10-10 17:23:00,99.75,99.78,99.74,99.78,1330199989.0
2008-10-10 17:24:00,99.77,99.82,99.75,99.78,1330199989.0
2008-10-10 17:25:00,99.79,99.79,99.75,99.76,1330199989.0
2008-10-10 17:26:00,99.75,99.78,99.75,99.78,1330199989.0
2008-10-10 17:27:00,99.79,99.79,99.66,99.67,1330199989.0
2008-10-10 17:28:00,99.66,99.67,99.6,99.64,1330199989.0
2008-10-10 17:29:00,99.63,99.66,99.49,99.49,1330199989.0
2008-10-10 17:30:00,99.5,99.58,99.5,99.54,1330199989.0
2008-10-10 17:31:00,99.53,99.54,99.4,99.47,1330199989.0
2008-10-10 17:32:00,99.46,99.53,99.44,99.49,1330199989.0
2008-10-10 17:33:00,99.48,99.59,99.41,99.55,1330199989.0
2008-10-10 17:34:00,99.56,99.57,99.45,99.52,1330199989.0
2008-10-10 17:35:00,99.53,99.67,99.53,99.62,1330199989.0
2008-10-10 17:36:00,99.61,99.67,99.54,99.66,1330199989.0
2008-10-10 17:37:00,99.65,99.65,99.49,99.49,1330199989.0
2008-10-10 17:38:00,99.5,99.61,99.5,99.61,1330199989.0
2008-10-10 17:39:00,99.62,99.72,99.61,99.66,1330199989.0
2008-10-10 17:40:00,99.67,99.7,99.62,99.67,1330199989.0
2008-10-10 17:41:00,99.68,99.69,99.66,99.67,1330199989.0
2008-10-10 17:42:00,99.66,99.68,99.59,99.6,1330199989.0
2008-10-10 17:43:00,99.59,99.59,99.52,99.54,1330199989.0
2008-10-10 17:44:00,99.55,99.6,99.54,99.58,1330199989.0
2008-10-10 17:45:00,99.57,99.67,99.55,99.64,1330199989.0
2008-10-10 17:46:00,99.65,99.69,99.59,99.67,1330199989.0
2008-10-10 17:47:00,99.66,99.69,99.59,99.62,1330199989.0
2008-10-10 17:48:00,99.61,99.63,99.51,99.51,1330199989.0
2008-10-10 17:49:00,99.5,99.58,99.47,99.52,1330199989.0
2008-10-10 17:50:00,99.53,99.54,99.41,99.48,1330199989.0
2008-10-10 17:51:00,99.47,99.51,99.37,99.39,1330199989.0
2008-10-10 17:52:00,99.38,99.56,99.35,99.56,1330199989.0
2008-10-10 17:53:00,99.55,99.57,99.47,99.5,1330199989.0
2008-10-10 17:54:00,99.51,99.52,99.41,99.45,1330199989.0
2008-10-10 17:55:00,99.46,99.62,99.44,99.5,1330199989.0
2008-10-10 17:56:00,99.51,99.51,99.39,99.41,1330199989.0
2008-10-10 17:57:00,99.4,99.6,99.37,99.58,1330199989.0
2008-10-10 17:58:00,99.6,99.64,99.53,99.55,1330199989.0
2008-10-10 17:59:00,99.54,99.55,99.37,99.43,1330199989.0
2008-10-10 18:00:00,99.42,99.57,99.42,99.57,1330199989.0
2008-10-10 18:01:00,99.58,99.62,99.52,99.52,1330199989.0
2008-10-10 18:02:00,99.51,99.56,99.51,99.56,1330199989.0
2008-10-10 18:03:00,99.55,99.63,99.53,99.59,1330199989.0
2008-10-10 18:04:00,99.6,99.65,99.59,99.62,1330199989.0
2008-10-10 18:05:00,99.61,99.69,99.59,99.63,1330199989.0
2008-10-10 18:06:00,99.64,99.67,99.58,99.64,1330199989.0
2008-10-10 18:07:00,99.65,99.67,99.56,99.56,1330199989.0
2008-10-10 18:08:00,99.55,99.57,99.52,99.56,1330199989.0
2008-10-10 18:09:00,99.57,99.58,99.44,99.45,1330199989.0
2008-10-10 18:10:00,99.46,99.47,99.42,99.43,1330199989.0
2008-10-10 18:11:00,99.44,99.47,99.39,99.43,1330199989.0
2008-10-10 18:12:00,99.44,99.47,99.43,99.44,1330199989.0
2008-10-10 18:13:00,99.45,99.5,99.44,99.48,1330199989.0
2008-10-10 18:14:00,99.47,99.56,99.46,99.52,1330199989.0
2008-10-10 18:15:00,99.51,99.57,99.51,99.56,1330199989.0
2008-10-10 18:16:00,99.57,99.69,99.56,99.66,1330199989.0
2008-10-10 18:17:00,99.67,99.68,99.58,99.58,1330199989.0
2008-10-10 18:18:00,99.56,99.64,99.56,99.61,1330199989.0
2008-10-10 18:19:00,99.6,99.6,99.5,99.54,1330199989.0
2008-10-10 18:20:00,99.53,99.58,99.49,99.51,1330199989.0
2008-10-10 18:21:00,99.49,99.53,99.43,99.44,1330199989.0
2008-10-10 18:22:00,99.46,99.58,99.46,99.57,1330199989.0
2008-10-10 18:23:00,99.56,99.57,99.47,99.47,1330199989.0
2008-10-10 18:24:00,99.48,99.55,99.4,99.45,1330199989.0
2008-10-10 18:25:00,99.44,99.54,99.43,99.54,1330199989.0
2008-10-10 18:26:00,99.53,99.54,99.41,99.44,1330199989.0
2008-10-10 18:27:00,99.45,99.5,99.44,99.47,1330199989.0
2008-10-10 18:28:00,99.46,99.5,99.46,99.49,1330199989.0
2008-10-10 18:29:00,99.51,99.53,99.47,99.52,1330199989.0
2008-10-10 18:30:00,99.51,99.54,99.48,99.48,1330199989.0
2008-10-10 18:31:00,99.49,99.56,99.49,99.55,1330199989.0
2008-10-10 18:32:00,99.56,99.63,99.56,99.59,1330199989.0
2008-10-10 18:33:00,99.58,99.59,99.47,99.52,1330199989.0
2008-10-10 18:34:00,99.5,99.57,99.5,99.52,1330199989.0
2008-10-10 18:35:00,99.53,99.54,99.47,99.53,1330199989.0
2008-10-10 18:36:00,99.54,99.58,99.48,99.48,1330199989.0
2008-10-10 18:37:00,99.47,99.48,99.45,99.48,1330199989.0
2008-10-10 18:38:00,99.49,99.52,99.46,99.51,1330199989.0
2008-10-10 18:39:00,99.49,99.54,99.49,99.5,1330199989.0
2008-10-10 18:40:00,99.49,99.56,99.49,99.51,1330199989.0
2008-10-10 18:41:00,99.53,99.58,99.5,99.55,1330199989.0
2008-10-10 18:42:00,99.54,99.67,99.54,99.66,1330199989.0
2008-10-10 18:43:00,99.65,99.69,99.59,99.59,1330199989.0
2008-10-10 18:44:00,99.6,99.64,99.6,99.64,1330199989.0
2008-10-10 18:45:00,99.63,99.63,99.58,99.6,1330199989.0
2008-10-10 18:46:00,99.61,99.69,99.61,99.64,1330199989.0
2008-10-10 18:47:00,99.63,99.64,99.61,99.62,1330199989.0
2008-10-10 18:48:00,99.61,99.62,99.56,99.56,1330199989.0
2008-10-10 18:49:00,99.57,99.57,99.51,99.51,1330199989.0
2008-10-10 18:50:00,99.52,99.55,99.5,99.55,1330199989.0
2008-10-10 18:51:00,99.56,99.57,99.53,99.56,1330199989.0
2008-10-10 18:52:00,99.57,99.57,99.51,99.54,1330199989.0
2008-10-10 18:53:00,99.55,99.56,99.54,99.56,1330199989.0
2008-10-10 18:54:00,99.57,99.57,99.55,99.57,1330199989.0
2008-10-10 18:55:00,99.56,99.56,99.545,99.555,1330199989.0
2008-10-10 18:56:00,99.56,99.57,99.52,99.55,1669399990.0
2008-10-10 18:57:00,99.54,99.56,99.5,99.52,1669399990.0
2008-10-10 18:58:00,99.51,99.61,99.49,99.61,1669399990.0
2008-10-10 18:59:00,99.62,99.65,99.61,99.65,1669399990.0
2008-10-10 19:00:00,99.66,99.7,99.66,99.67,1669399990.0
2008-10-10 19:01:00,99.66,99.67,99.62,99.62,1669399990.0
2008-10-10 19:02:00,99.61,99.61,99.49,99.54,1669399990.0
2008-10-10 19:03:00,99.55,99.63,99.54,99.61,1669399990.0
2008-10-10 19:04:00,99.62,99.69,99.62,99.68,1669399990.0
2008-10-10 19:05:00,99.67,99.71,99.63,99.67,1669399990.0
2008-10-10 19:06:00,99.68,99.72,99.67,99.69,1669399990.0
2008-10-10 19:07:00,99.675,99.685,99.665,99.67,1669399990.0
2008-10-10 19:08:00,99.67,99.71,99.64,99.66,374500004.0
2008-10-10 19:09:00,99.68,99.68,99.62,99.66,374500004.0
2008-10-10 19:10:00,99.67,99.67,99.64,99.65,374500004.0
2008-10-10 19:11:00,99.64,99.64,99.58,99.63,374500004.0
2008-10-10 19:12:00,99.62,99.63,99.53,99.53,374500004.0
2008-10-10 19:13:00,99.54,99.63,99.53,99.6,374500004.0
2008-10-10 19:14:00,99.59,99.61,99.54,99.57,374500004.0
2008-10-10 19:15:00,99.56,99.66,99.51,99.66,374500004.0
2008-10-10 19:16:00,99.65,99.66,99.59,99.63,374500004.0
2008-10-10 19:17:00,99.62,99.74,99.61,99.66,374500004.0
2008-10-10 19:18:00,99.65,99.66,99.6,99.61,374500004.0
2008-10-10 19:19:00,99.6,99.6,99.52,99.55,374500004.0
2008-10-10 19:20:00,99.56,99.57,99.54,99.55,374500004.0
2008-10-10 19:21:00,99.54,99.64,99.54,99.62,374500004.0
2008-10-10 19:22:00,99.63,99.69,99.61,99.61,374500004.0
2008-10-10 19:23:00,99.6,99.61,99.55,99.56,374500004.0
2008-10-10 19:24:00,99.57,99.58,99.56,99.58,374500004.0
2008-10-10 19:25:00,99.57,99.59,99.56,99.59,374500004.0
2008-10-10 19:26:00,99.61,99.65,99.59,99.64,374500004.0
2008-10-10 19:27:00,99.65,99.7,99.65,99.66,374500004.0
2008-10-10 19:28:00,99.67,99.69,99.66,99.67,374500004.0
2008-10-10 19:29:00,99.66,99.67,99.64,99.67,374500004.0
2008-10-10 19:30:00,99.68,99.72,99.68,99.71,374500004.0
2008-10-10 19:31:00,99.69,99.69,99.61,99.62,374500004.0
2008-10-10 19:32:00,99.65,99.65,99.6,99.6,374500004.0
2008-10-10 19:33:00,99.59,99.66,99.56,99.65,374500004.0
2008-10-10 19:34:00,99.64,99.67,99.62,99.63,374500004.0
2008-10-10 19:35:00,99.64,99.64,99.57,99.58,374500004.0
2008-10-10 19:36:00,99.57,99.57,99.55,99.55,374500004.0
2008-10-10 19:37:00,99.56,99.59,99.55,99.58,374500004.0
2008-10-10 19:38:00,99.59,99.64,99.59,99.61,374500004.0
2008-10-10 19:39:00,99.6,99.64,99.6,99.63,374500004.0
2008-10-10 19:40:00,99.64,99.64,99.56,99.59,374500004.0
2008-10-10 19:41:00,99.6,99.63,99.57,99.63,374500004.0
2008-10-10 19:42:00,99.61,99.61,99.5,99.57,374500004.0
2008-10-10 19:43:00,99.56,99.59,99.53,99.55,374500004.0
2008-10-10 19:44:00,99.53,99.54,99.45,99.46,374500004.0
2008-10-10 19:45:00,99.48,99.53,99.46,99.49,374500004.0
2008-10-10 19:46:00,99.5,99.5,99.38,99.4,374500004.0
2008-10-10 19:47:00,99.41,99.43,99.2,99.2,374500004.0
2008-10-10 19:48:00,99.21,99.21,99.15,99.17,374500004.0
2008-10-10 19:49:00,99.18,99.22,99.16,99.2,374500004.0
2008-10-10 19:50:00,99.19,99.41,99.19,99.32,374500004.0
2008-10-10 19:51:00,99.33,99.34,99.22,99.25,374500004.0
2008-10-10 19:52:00,99.26,99.33,99.24,99.26,374500004.0
2008-10-10 19:53:00,99.25,99.26,99.21,99.24,374500004.0
2008-10-10 19:54:00,99.25,99.26,99.16,99.23,374500004.0
2008-10-10 19:55:00,99.22,99.25,99.17,99.21,374500004.0
2008-10-10 19:56:00,99.2,99.21,99.1,99.15,374500004.0
2008-10-10 19:57:00,99.14,99.22,99.13,99.19,374500004.0
2008-10-10 19:58:00,99.18,99.23,99.17,99.23,374500004.0
2008-10-10 19:59:00,99.25,99.3,99.25,99.26,374500004.0
2008-10-10 20:00:00,99.27,99.3,99.26,99.3,374500004.0
2008-10-10 20:01:00,99.28,99.31,99.22,99.24,374500004.0
2008-10-10 20:02:00,99.25,99.26,99.2,99.21,374500004.0
2008-10-10 20:03:00,99.22,99.36,99.22,99.36,374500004.0
2008-10-10 20:04:00,99.35,99.38,99.3,99.38,374500004.0
2008-10-10 20:05:00,99.39,99.42,99.3,99.36,374500004.0
2008-10-10 20:06:00,99.35,99.44,99.3,99.42,374500004.0
2008-10-10 20:07:00,99.4,99.47,99.38,99.44,374500004.0
2008-10-10 20:08:00,99.43,99.44,99.36,99.42,374500004.0
2008-10-10 20:09:00,99.41,99.47,99.38,99.47,374500004.0
2008-10-10 20:10:00,99.48,99.53,99.47,99.49,374500004.0
2008-10-10 20:11:00,99.5,99.54,99.46,99.51,374500004.0
2008-10-10 20:12:00,99.52,99.58,99.52,99.56,374500004.0
2008-10-10 20:13:00,99.6,99.82,99.56,99.75,374500004.0
2008-10-10 20:14:00,99.76,99.78,99.65,99.71,374500004.0
2008-10-10 20:15:00,99.7,99.84,99.7,99.81,374500004.0
2008-10-10 20:16:00,99.8,99.81,99.76,99.78,374500004.0
2008-10-10 20:17:00,99.77,99.78,99.72,99.75,374500004.0
2008-10-10 20:18:00,99.76,99.77,99.73,99.75,374500004.0
2008-10-10 20:19:00,99.74,99.77,99.69,99.7,374500004.0
2008-10-10 20:20:00,99.71,99.81,99.67,99.77,374500004.0
2008-10-10 20:21:00,99.76,99.81,99.71,99.77,374500004.0
2008-10-10 20:22:00,99.76,99.82,99.73,99.73,374500004.0
2008-10-10 20:23:00,99.74,99.74,99.67,99.7,374500004.0
2008-10-10 20:24:00,99.69,99.69,99.64,99.65,374500004.0
2008-10-10 20:25:00,99.66,99.66,99.6,99.61,374500004.0
2008-10-10 20:26:00,99.6,99.66,99.6,99.66,374500004.0
2008-10-10 20:27:00,99.65,99.69,99.62,99.62,374500004.0
2008-10-10 20:28:00,99.63,99.64,99.58,99.62,374500004.0
2008-10-10 20:29:00,99.61,99.62,99.46,99.49,374500004.0
2008-10-10 20:30:00,99.51,99.71,99.49,99.66,374500004.0
2008-10-10 20:31:00,99.67,99.67,99.59,99.61,374500004.0
2008-10-10 20:32:00,99.62,99.68,99.62,99.62,374500004.0
2008-10-10 20:33:00,99.63,99.69,99.61,99.67,374500004.0
2008-10-10 20:34:00,99.69,99.69,99.57,99.57,374500004.0
2008-10-10 20:35:00,99.55,99.58,99.41,99.43,374500004.0
2008-10-10 20:36:00,99.42,99.56,99.41,99.53,374500004.0
2008-10-10 20:37:00,99.54,99.61,99.53,99.58,374500004.0
2008-10-10 20:38:00,99.59,99.66,99.58,99.66,374500004.0
2008-10-10 20:39:00,99.65,99.74,99.62,99.72,374500004.0
2008-10-10 20:40:00,99.73,99.83,99.72,99.8,374500004.0
2008-10-10 20:41:00,99.81,99.81,99.71,99.76,374500004.0
2008-10-10 20:42:00,99.77,99.8,99.71,99.72,374500004.0
2008-10-10 20:43:00,99.73,99.95,99.7,99.92,374500004.0
2008-10-10 20:44:00,99.89,99.93,99.81,99.81,374500004.0
2008-10-10 20:45:00,99.79,99.83,99.79,99.81,374500004.0
2008-10-10 20:46:00,99.8,100.02,99.78,100.01,374500004.0
2008-10-10 20:47:00,100.02,100.07,99.92,100.0,374500004.0
2008-10-10 20:48:00,99.99,100.07,99.97,100.05,374500004.0
2008-10-10 20:49:00,100.04,100.06,100.01,100.01,374500004.0
2008-10-10 20:50:00,100.02,100.04,99.98,100.02,374500004.0
2008-10-10 20:51:00,100.05,100.11,100.04,100.04,374500004.0
2008-10-10 20:52:00,100.03,100.03,99.93,99.96,374500004.0
2008-10-10 20:53:00,99.97,100.02,99.97,100.0,374500004.0
2008-10-10 20:54:00,99.98,100.01,99.94,99.97,374500004.0
2008-10-10 20:55:00,99.98,100.0,99.85,99.9,374500004.0
2008-10-10 20:56:00,99.91,99.91,99.84,99.86,374500004.0
2008-10-10 20:57:00,99.87,99.91,99.86,99.89,374500004.0
2008-10-10 20:58:00,99.9,99.93,99.88,99.89,374500004.0
2008-10-10 20:59:00,99.91,100.06,99.88,100.06,374500004.0
2008-10-10 21:00:00,100.07,100.08,100.02,100.08,374500004.0
2008-10-10 21:01:00,100.09,100.18,100.08,100.16,374500004.0
2008-10-10 21:02:00,100.15,100.21,100.14,100.16,374500004.0
2008-10-10 21:03:00,100.15,100.18,100.08,100.1,374500004.0
2008-10-10 21:04:00,100.09,100.14,100.06,100.06,374500004.0
2008-10-10 21:05:00,100.05,100.05,99.92,99.92,374500004.0
2008-10-10 21:06:00,99.9,100.07,99.89,100.01,374500004.0
2008-10-10 21:07:00,100.03,100.03,99.97,99.98,374500004.0
2008-10-10 21:08:00,99.96,100.01,99.91,99.97,374500004.0
2008-10-10 21:09:00,100.01,100.01,99.98,100.0,374500004.0
2008-10-10 21:10:00,99.99,100.12,99.99,100.08,374500004.0
2008-10-10 21:11:00,100.09,100.16,100.07,100.12,374500004.0
2008-10-10 21:12:00,100.13,100.32,100.13,100.31,374500004.0
2008-10-10 21:13:00,100.27,100.3,100.06,100.08,374500004.0
2008-10-10 21:14:00,100.09,100.13,100.04,100.12,374500004.0
2008-10-10 21:15:00,100.11,100.28,100.1,100.18,374500004.0
2008-10-10 21:16:00,100.19,100.41,100.19,100.41,374500004.0
2008-10-10 21:17:00,100.4,100.43,100.32,100.34,374500004.0
2008-10-10 21:18:00,100.31,100.32,100.23,100.28,374500004.0
2008-10-10 21:19:00,100.26,100.34,100.23,100.34,374500004.0
2008-10-10 21:20:00,100.35,100.45,100.33,100.42,374500004.0
2008-10-10 21:21:00,100.41,100.58,100.38,100.42,374500004.0
2008-10-10 21:22:00,100.41,100.42,100.21,100.22,374500004.0
2008-10-10 21:23:00,100.2,100.41,100.2,100.24,374500004.0
2008-10-10 21:24:00,100.25,100.27,100.16,100.23,374500004.0
2008-10-10 21:25:00,100.22,100.35,100.22,100.31,374500004.0
2008-10-10 21:26:00,100.29,100.39,100.27,100.3,374500004.0
2008-10-10 21:27:00,100.31,100.33,100.23,100.33,374500004.0
2008-10-10 21:28:00,100.32,100.44,100.31,100.38,374500004.0
2008-10-10 21:29:00,100.39,100.53,100.37,100.51,374500004.0
2008-10-10 21:30:00,100.5,100.59,100.47,100.59,374500004.0
2008-10-10 21:31:00,100.58,100.68,100.58,100.66,374500004.0
2008-10-10 21:32:00,100.67,100.68,100.63,100.63,374500004.0
2008-10-10 21:33:00,100.62,100.68,100.62,100.65,374500004.0
2008-10-10 21:34:00,100.64,100.68,100.63,100.65,374500004.0
2008-10-10 21:35:00,100.68,100.68,100.6,100.67,374500004.0
2008-10-10 21:36:00,100.68,100.72,100.67,100.68,374500004.0
2008-10-10 21:37:00,100.67,100.74,100.61,100.63,374500004.0
2008-10-10 21:38:00,100.62,100.64,100.49,100.59,374500004.0
2008-10-10 21:39:00,100.58,100.69,100.57,100.59,374500004.0
2008-10-10 21:40:00,100.6,100.62,100.45,100.46,374500004.0
2008-10-10 21:41:00,100.47,100.49,100.3,100.3,374500004.0
2008-10-10 21:42:00,100.29,100.57,100.28,100.55,374500004.0
2008-10-10 21:43:00,100.57,100.64,100.53,100.54,374500004.0
2008-10-10 21:44:00,100.52,100.6,100.52,100.57,374500004.0
2008-10-10 21:45:00,100.54,100.68,100.52,100.59,374500004.0
2008-10-10 21:46:00,100.57,100.59,100.52,100.53,374500004.0
2008-10-10 21:47:00,100.59,100.62,100.47,100.48,374500004.0
2008-10-10 21:48:00,100.49,100.53,100.46,100.49,374500004.0
2008-10-10 21:49:00,100.5,100.55,100.46,100.47,374500004.0
2008-10-10 21:50:00,100.46,100.52,100.3,100.37,374500004.0
2008-10-10 21:51:00,100.38,100.38,100.27,100.3,374500004.0
2008-10-10 21:52:00,100.34,100.41,100.3,100.34,374500004.0
2008-10-10 21:53:00,100.36,100.49,100.3,100.41,374500004.0
2008-10-10 21:54:00,100.42,100.45,100.37,100.38,374500004.0
2008-10-10 21:55:00,100.33,100.37,100.22,100.26,374500004.0
2008-10-10 21:56:00,100.25,100.28,100.18,100.28,374500004.0
2008-10-10 21:57:00,100.29,100.34,100.26,100.32,374500004.0
2008-10-10 21:58:00,100.33,100.37,100.33,100.35,374500004.0
2008-10-10 21:59:00,100.36,100.36,100.26,100.27,374500004.0
2008-10-10 22:00:00,100.29,100.29,100.2,100.24,374500004.0
2008-10-10 22:01:00,100.25,100.3,100.22,100.26,374500004.0
2008-10-10 22:02:00,100.27,100.3,100.26,100.29,374500004.0
2008-10-10 22:03:00,100.3,100.37,100.3,100.32,374500004.0
2008-10-10 22:04:00,100.27,100.3,100.27,100.3,374500004.0
2008-10-10 22:05:00,100.305,100.36,100.305,100.335,509600003.0
2008-10-10 22:06:00,100.34,100.43,100.34,100.415,2118799991.0
2008-10-10 22:07:00,100.42,100.42,100.39,100.405,1939099976.0
2008-10-10 22:08:00,100.405,100.445,100.395,100.42,1915299993.0
2008-10-10 22:09:00,100.415,100.43,100.415,100.43,402800000.0
2008-10-10 22:10:00,100.44,100.48,100.43,100.44,2132399999.0
2008-10-10 22:11:00,100.445,100.49,100.41,100.49,1393400013.0
2008-10-10 22:12:00,100.465,100.535,100.465,100.515,1365299994.0
2008-10-10 22:13:00,100.51,100.52,100.46,100.51,1048500008.0
2008-10-10 22:14:00,100.49,100.495,100.455,100.455,1048500008.0
2008-10-10 22:15:00,100.46,100.505,100.46,100.49,825998961.0
2008-10-10 22:16:00,100.5,100.56,100.5,100.545,861399738.0
2008-10-10 22:17:00,100.54,100.55,100.5,100.535,763300003.0
2008-10-10 22:18:00,100.55,100.66,100.55,100.64,1038200001.0
2008-10-10 22:19:00,100.63,100.64,100.545,100.56,1038200001.0
2008-10-10 22:20:00,100.57,100.65,100.56,100.65,1778300011.0
2008-10-10 22:21:00,100.655,100.655,100.595,100.62,1199299992.0
2008-10-10 22:22:00,100.625,100.64,100.615,100.63,1111499996.0
2008-10-10 22:23:00,100.635,100.645,100.625,100.63,752199996.0
2008-10-10 22:24:00,100.63,100.63,100.58,100.59,1132800007.0
2008-10-10 22:25:00,100.59,100.595,100.59,100.59,242600003.0
2008-10-10 22:26:00,100.595,100.605,100.53,100.55,1048899995.0
2008-10-10 22:27:00,100.57,100.595,100.57,100.59,231899997.0
2008-10-10 22:28:00,100.585,100.585,100.545,100.545,1010399993.0
2008-10-10 22:29:00,100.545,100.555,100.51,100.55,1137799994.0
2008-10-10 22:30:00,100.54,100.55,100.525,100.525,727300005.0
2008-10-10 22:31:00,100.56,100.6,100.55,100.58,2128900014.0
2008-10-10 22:32:00,100.58,100.6,100.57,100.585,2128900014.0
2008-10-10 22:33:00,100.58,100.605,100.57,100.605,852000009.0
2008-10-10 22:34:00,100.62,100.65,100.615,100.65,1525000005.0
2008-10-10 22:35:00,100.69,100.69,100.6,100.64,1400100010.0
2008-10-10 22:36:00,100.63,100.635,100.59,100.6,1400100010.0
2008-10-10 22:37:00,100.61,100.63,100.575,100.575,2002499992.0
2008-10-10 22:38:00,100.57,100.61,100.57,100.58,944900005.0
2008-10-10 22:39:00,100.57,100.61,100.57,100.61,944900005.0
2008-10-10 22:40:00,100.61,100.61,100.555,100.57,1815599980.0
2008-10-10 22:41:00,100.585,100.6,100.585,100.6,928699987.0
2008-10-10 22:42:00,100.61,100.62,100.58,100.6,2052000008.0
2008-10-10 22:43:00,100.58,100.61,100.55,100.57,2052000008.0
2008-10-10 22:44:00,100.56,100.6,100.56,100.57,2052000008.0
2008-10-10 22:45:00,100.55,100.55,100.5,100.51,2052000008.0
2008-10-10 22:46:00,100.5,100.54,100.49,100.54,2052000008.0
2008-10-10 22:47:00,100.52,100.56,100.51,100.56,2052000008.0
2008-10-10 22:48:00,100.57,100.63,100.49,100.51,2052000008.0
2008-10-10 22:49:00,100.52,100.52,100.44,100.49,2052000008.0
2008-10-10 22:50:00,100.505,100.525,100.46,100.5,2052000008.0
2008-10-10 22:51:00,100.495,100.52,100.46,100.46,813400000.0
2008-10-10 22:52:00,100.46,100.46,100.405,100.42,350499995.0
2008-10-10 22:53:00,100.415,100.53,100.365,100.4,1992599983.0
2008-10-10 22:54:00,100.4,100.51,100.395,100.495,1340800009.0
2008-10-10 22:55:00,100.505,100.64,100.505,100.64,614299985.0
2008-10-10 22:56:00,100.65,100.65,100.6,100.635,1350300012.0
2008-10-10 22:57:00,100.7,100.7,100.59,100.64,1368899999.0
2008-10-10 22:58:00,100.62,100.62,100.52,100.535,1368899999.0
2008-10-10 22:59:00,100.55,100.61,100.55,100.605,1481899992.0
2008-10-12 23:02:00,100.72,100.74,100.72,100.73,20000000.0
2008-10-12 23:03:00,100.72,100.725,100.71,100.725,20000000.0
2008-10-12 23:04:00,100.73,100.78,100.73,100.74,60000000.0
2008-10-12 23:05:00,100.74,100.75,100.665,100.715,24000000.0
2008-10-12 23:06:00,100.74,100.795,100.735,100.775,44000000.0
2008-10-12 23:07:00,100.79,100.875,100.74,100.845,48500000.0
2008-10-12 23:11:00,101.08,101.08,100.835,100.925,1244999999.0
2008-10-12 23:12:00,100.925,100.965,100.925,100.93,1619099976.0
2008-10-12 23:14:00,101.0,101.0,100.965,100.99,268199996.0
2008-10-12 23:15:00,101.02,101.035,100.91,100.94,2129800000.0
2008-10-12 23:16:00,100.97,100.985,100.95,100.95,494000001.0
2008-10-12 23:17:00,100.975,101.015,100.975,100.99,215899997.0
2008-10-12 23:18:00,100.99,100.99,100.9,100.925,183099997.0
2008-10-12 23:19:00,100.925,100.925,100.89,100.92,407999996.0
2008-10-12 23:20:00,100.92,100.92,100.92,100.92,19700001.0
2008-10-12 23:21:00,100.935,100.985,100.915,100.94,368199996.0
2008-10-12 23:22:00,100.93,100.955,100.93,100.945,597299983.0
2008-10-12 23:23:00,100.94,101.005,100.935,101.005,915499983.0
2008-10-12 23:24:00,100.995,100.995,100.96,100.96,364100003.0
2008-10-12 23:25:00,100.96,100.99,100.945,100.96,263600008.0
2008-10-12 23:26:00,100.975,100.975,100.96,100.965,426799994.0
2008-10-12 23:27:00,100.965,101.025,100.965,101.025,376399992.0
2008-10-12 23:28:00,101.015,101.025,101.015,101.025,210399997.0
2008-10-12 23:29:00,101.025,101.05,100.97,101.025,1073599973.0
2008-10-12 23:30:00,101.005,101.03,100.965,100.99,1092000001.0
2008-10-12 23:31:00,101.02,101.03,100.98,101.03,431299999.0
2008-10-12 23:32:00,100.99,100.99,100.935,100.96,873700000.0
2008-10-12 23:33:00,100.975,101.01,100.925,100.925,584299996.0
2008-10-12 23:34:00,100.945,100.965,100.945,100.965,305699995.0
2008-10-12 23:35:00,100.97,100.97,100.955,100.955,121700001.0
2008-10-12 23:36:00,100.965,100.965,100.94,100.94,395000000.0
2008-10-12 23:37:00,100.945,100.945,100.9,100.9,468099990.0
2008-10-12 23:38:00,100.89,100.89,100.815,100.83,734700006.0
2008-10-12 23:39:00,100.86,100.93,100.86,100.93,1910000012.0
2008-10-12 23:40:00,100.89,100.89,100.88,100.89,1986199997.0
2008-10-12 23:41:00,100.925,100.925,100.875,100.905,1395799988.0
2008-10-12 23:42:00,100.945,100.945,100.905,100.93,800599998.0
2008-10-12 23:43:00,100.895,100.93,100.865,100.88,2105199986.0
2008-10-12 23:44:00,100.885,100.885,100.86,100.87,1397599991.0
2008-10-12 23:45:00,100.885,100.885,100.785,100.81,1398199982.0
2008-10-12 23:46:00,100.81,100.94,100.785,100.825,994399996.0
2008-10-12 23:47:00,100.825,100.885,100.825,100.885,345500000.0
2008-10-12 23:48:00,100.875,100.875,100.875,100.875,86099998.0
2008-10-12 23:49:00,100.89,100.89,100.85,100.86,2047500000.0
2008-10-12 23:50:00,100.885,100.93,100.885,100.905,728299995.0
2008-10-12 23:52:00,100.92,100.92,100.92,100.92,160300003.0
2008-10-12 23:54:00,100.915,100.93,100.905,100.905,1149500007.0
2008-10-12 23:55:00,100.905,100.96,100.9,100.9,851899998.0
2008-10-12 23:56:00,100.925,100.945,100.925,100.945,360700005.0
2008-10-12 23:57:00,100.945,101.04,100.945,101.015,1383800015.0
2008-10-12 23:59:00,101.03,101.035,100.96,100.96,1728199985.0
2008-10-13 00:00:00,100.96,100.96,100.915,100.915,741999995.0
2008-10-13 00:01:00,100.92,100.92,100.83,100.83,1914999984.0
2008-10-13 00:02:00,100.89,100.89,100.89,100.89,1056000006.0
2008-10-13 00:03:00,100.88,100.88,100.84,100.87,1056000006.0
2008-10-13 00:04:00,100.88,100.88,100.84,100.84,1056000006.0
2008-10-13 00:05:00,100.83,100.9,100.79,100.82,1056000006.0
2008-10-13 00:06:00,100.83,100.85,100.82,100.85,1056000006.0
2008-10-13 00:07:00,100.86,100.95,100.86,100.95,1056000006.0
2008-10-13 00:08:00,100.89,100.89,100.88,100.89,1056000006.0
2008-10-13 00:09:00,100.93,101.01,100.93,100.99,1062900003.0
2008-10-13 00:10:00,100.98,101.03,100.97,101.02,1062900003.0
2008-10-13 00:11:00,101.03,101.1,101.02,101.1,1062900003.0
2008-10-13 00:12:00,101.11,101.16,101.07,101.15,1062900003.0
2008-10-13 00:13:00,101.16,101.18,101.13,101.14,1062900003.0
2008-10-13 00:14:00,101.13,101.16,101.11,101.13,1062900003.0
2008-10-13 00:15:00,101.14,101.14,101.12,101.14,1062900003.0
2008-10-13 00:16:00,101.13,101.14,101.13,101.13,1062900003.0
2008-10-13 00:17:00,101.12,101.2,101.12,101.145,1062900003.0
2008-10-13 00:18:00,101.16,101.16,101.145,101.15,966000019.0
2008-10-13 00:19:00,101.145,101.155,101.145,101.155,894000015.0
2008-10-13 00:20:00,101.18,101.18,101.16,101.18,879399982.0
2008-10-13 00:21:00,101.17,101.17,101.15,101.15,879399982.0
2008-10-13 00:22:00,101.14,101.15,101.12,101.12,879399982.0
2008-10-13 00:23:00,101.14,101.14,101.07,101.1,1915899989.0
2008-10-13 00:24:00,101.09,101.09,101.04,101.06,1915899989.0
2008-10-13 00:25:00,101.05,101.07,101.03,101.03,1915899989.0
2008-10-13 00:26:00,101.02,101.04,101.02,101.03,1915899989.0
2008-10-13 00:27:00,101.02,101.02,100.95,101.0,1915899989.0
2008-10-13 00:28:00,100.99,101.0,100.95,100.97,1915899989.0
2008-10-13 00:29:00,100.98,100.98,100.94,100.94,1915899989.0
2008-10-13 00:30:00,100.96,100.97,100.885,100.885,1915899989.0
2008-10-13 00:31:00,100.92,100.92,100.9,100.9,716499995.0
2008-10-13 00:32:00,100.86,100.89,100.69,100.71,716499995.0
2008-10-13 00:33:00,100.72,100.73,100.46,100.5,716499995.0
2008-10-13 00:34:00,100.51,100.55,100.4,100.42,716499995.0
2008-10-13 00:35:00,100.44,100.49,100.39,100.48,716499995.0
2008-10-13 00:36:00,100.49,100.58,100.47,100.56,716499995.0
2008-10-13 00:37:00,100.58,100.62,100.57,100.62,716499995.0
2008-10-13 00:38:00,100.63,100.9,100.63,100.87,716499995.0
2008-10-13 00:39:00,100.91,100.98,100.87,100.93,716499995.0
2008-10-13 00:40:00,100.92,100.92,100.75,100.78,716499995.0
2008-10-13 00:41:00,100.77,100.78,100.64,100.67,716499995.0
2008-10-13 00:42:00,100.66,100.66,100.57,100.57,716499995.0
2008-10-13 00:43:00,100.56,100.57,100.54,100.54,716499995.0
2008-10-13 00:44:00,100.51,100.51,100.49,100.495,716499995.0
2008-10-13 00:45:00,100.51,100.55,100.5,100.55,167900000.0
2008-10-13 00:46:00,100.56,100.57,100.53,100.54,167900000.0
2008-10-13 00:47:00,100.51,100.54,100.51,100.52,167900000.0
2008-10-13 00:48:00,100.5,100.5,100.5,100.5,167900000.0
2008-10-13 00:49:00,100.52,100.58,100.51,100.58,1966799972.0
2008-10-13 00:50:00,100.63,100.67,100.6,100.66,1966799972.0
2008-10-13 00:51:00,100.67,100.67,100.65,100.66,1966799972.0
2008-10-13 00:52:00,100.635,100.64,100.63,100.635,1966799972.0
2008-10-13 00:53:00,100.63,100.63,100.61,100.61,642199992.0
2008-10-13 00:54:00,100.65,100.72,100.65,100.72,799399986.0
2008-10-13 00:55:00,100.73,100.78,100.69,100.7,799399986.0
2008-10-13 00:56:00,100.64,100.655,100.635,100.64,799399986.0
2008-10-13 00:57:00,100.67,100.7,100.67,100.68,1813399979.0
2008-10-13 00:58:00,100.65,100.65,100.65,100.65,1813399979.0
2008-10-13 00:59:00,100.655,100.67,100.65,100.67,1015199989.0
2008-10-13 01:00:00,100.67,100.675,100.67,100.675,444300011.0
2008-10-13 01:01:00,100.69,100.7,100.66,100.66,352799997.0
2008-10-13 01:02:00,100.64,100.64,100.64,100.64,352799997.0
2008-10-13 01:03:00,100.64,100.65,100.585,100.59,1035200010.0
2008-10-13 01:04:00,100.63,100.63,100.59,100.61,2014699975.0
2008-10-13 01:05:00,100.59,100.605,100.59,100.595,2014699975.0
2008-10-13 01:06:00,100.62,100.7,100.58,100.62,1640300001.0
2008-10-13 01:07:00,100.63,100.65,100.49,100.49,1640300001.0
2008-10-13 01:08:00,100.51,100.52,100.42,100.44,1640300001.0
2008-10-13 01:09:00,100.45,100.47,100.44,100.47,1640300001.0
2008-10-13 01:10:00,100.445,100.495,100.445,100.49,1640300001.0
2008-10-13 01:11:00,100.51,100.54,100.51,100.54,630000000.0
2008-10-13 01:12:00,100.55,100.55,100.53,100.55,630000000.0
2008-10-13 01:13:00,100.52,100.55,100.52,100.55,630000000.0
2008-10-13 01:14:00,100.54,100.6,100.54,100.57,630000000.0
2008-10-13 01:15:00,100.58,100.59,100.58,100.58,630000000.0
2008-10-13 01:16:00,100.57,100.58,100.54,100.56,630000000.0
2008-10-13 01:17:00,100.55,100.555,100.545,100.555,630000000.0
2008-10-13 01:18:00,100.56,100.57,100.56,100.56,1365099998.0
2008-10-13 01:19:00,100.55,100.55,100.55,100.55,1365099998.0
2008-10-13 01:20:00,100.56,100.56,100.54,100.56,1365099998.0
2008-10-13 01:21:00,100.55,100.55,100.52,100.54,1365099998.0
2008-10-13 01:22:00,100.53,100.53,100.51,100.51,1365099998.0
2008-10-13 01:23:00,100.5,100.51,100.5,100.51,1365099998.0
2008-10-13 01:24:00,100.5,100.51,100.5,100.51,1365099998.0
2008-10-13 01:25:00,100.54,100.55,100.52,100.55,1365099998.0
2008-10-13 01:26:00,100.54,100.54,100.52,100.54,1365099998.0
2008-10-13 01:27:00,100.53,100.56,100.51,100.56,1365099998.0
2008-10-13 01:28:00,100.57,100.57,100.55,100.57,1365099998.0
2008-10-13 01:29:00,100.54,100.55,100.54,100.54,1365099998.0
2008-10-13 01:30:00,100.54,100.55,100.54,100.545,2061900009.0
2008-10-13 01:31:00,100.57,100.58,100.56,100.57,1330600007.0
2008-10-13 01:32:00,100.56,100.57,100.55,100.56,1330600007.0
2008-10-13 01:33:00,100.57,100.57,100.56,100.57,1330600007.0
2008-10-13 01:34:00,100.56,100.58,100.56,100.58,1330600007.0
2008-10-13 01:35:00,100.59,100.62,100.58,100.61,1330600007.0
2008-10-13 01:36:00,100.6,100.66,100.58,100.65,1330600007.0
2008-10-13 01:37:00,100.64,100.72,100.64,100.68,1330600007.0
2008-10-13 01:38:00,100.66,100.73,100.64,100.73,1330600007.0
2008-10-13 01:39:00,100.74,100.74,100.71,100.73,1330600007.0
2008-10-13 01:40:00,100.72,100.72,100.67,100.67,1330600007.0
2008-10-13 01:41:00,100.66,100.66,100.61,100.615,1330600007.0
2008-10-13 01:42:00,100.61,100.61,100.58,100.61,1477699976.0
2008-10-13 01:43:00,100.61,100.61,100.61,100.61,404799994.0
2008-10-13 01:44:00,100.61,100.64,100.61,100.625,1203899992.0
2008-10-13 01:45:00,100.625,100.625,100.56,100.575,1257900002.0
2008-10-13 01:46:00,100.575,100.62,100.575,100.615,1455900002.0
2008-10-13 01:47:00,100.615,100.66,100.615,100.66,2094900007.0
2008-10-13 01:48:00,100.67,100.69,100.625,100.66,2067799994.0
2008-10-13 01:49:00,100.64,100.67,100.635,100.66,1501199986.0
2008-10-13 01:50:00,100.66,100.7,100.66,100.7,1255799999.0
2008-10-13 01:51:00,100.695,100.76,100.69,100.76,1623099998.0
2008-10-13 01:52:00,100.76,100.76,100.72,100.73,1705899997.0
2008-10-13 01:53:00,100.75,100.89,100.75,100.86,589300009.0
2008-10-13 01:54:00,100.85,100.86,100.85,100.855,589300009.0
2008-10-13 01:55:00,100.85,100.865,100.85,100.865,617400012.0
2008-10-13 01:56:00,100.865,100.865,100.82,100.82,1027200001.0
2008-10-13 01:57:00,100.82,100.82,100.8,100.81,1224399997.0
2008-10-13 01:58:00,100.81,100.81,100.81,100.81,601500005.0
2008-10-13 01:59:00,100.81,100.82,100.75,100.75,2075800009.0
2008-10-13 02:00:00,100.755,100.755,100.7,100.705,2075800009.0
2008-10-13 02:01:00,100.7,100.725,100.685,100.695,1376100018.0
2008-10-13 02:02:00,100.695,100.715,100.695,100.7,943099988.0
2008-10-13 02:03:00,100.7,100.705,100.68,100.685,682500010.0
2008-10-13 02:04:00,100.685,100.7,100.675,100.675,1233700006.0
2008-10-13 02:05:00,100.675,100.715,100.66,100.695,1955900022.0
2008-10-13 02:06:00,100.695,100.705,100.695,100.695,1020600013.0
2008-10-13 02:07:00,100.7,100.705,100.7,100.7,617000005.0
2008-10-13 02:08:00,100.7,100.705,100.7,100.705,449500000.0
2008-10-13 02:09:00,100.705,100.79,100.705,100.775,2048199966.0
2008-10-13 02:10:00,100.775,100.785,100.745,100.775,1613099983.0
2008-10-13 02:11:00,100.775,100.785,100.775,100.78,899900012.0
2008-10-13 02:12:00,100.78,100.795,100.77,100.775,1841430007.0
2008-10-13 02:13:00,100.775,100.775,100.73,100.73,1093029983.0
2008-10-13 02:14:00,100.73,100.755,100.72,100.745,1748599988.0
2008-10-13 02:15:00,100.75,100.81,100.74,100.79,1213700021.0
2008-10-13 02:16:00,100.79,100.81,100.78,100.805,1213700021.0
2008-10-13 02:17:00,100.805,100.835,100.805,100.835,649300009.0
2008-10-13 02:18:00,100.84,100.84,100.795,100.8,1161900017.0
2008-10-13 02:19:00,100.795,100.85,100.775,100.775,1644300011.0
2008-10-13 02:20:00,100.765,100.765,100.71,100.725,1062399987.0
2008-10-13 02:21:00,100.725,100.735,100.715,100.715,454400007.0
2008-10-13 02:22:00,100.705,100.705,100.685,100.685,751600023.0
2008-10-13 02:23:00,100.68,100.685,100.65,100.655,1731400047.0
2008-10-13 02:24:00,100.655,100.655,100.645,100.645,534200021.0
2008-10-13 02:25:00,100.645,100.665,100.645,100.665,746300024.0
2008-10-13 02:26:00,100.67,100.695,100.67,100.675,1839000010.0
2008-10-13 02:27:00,100.675,100.68,100.675,100.68,767799999.0
2008-10-13 02:28:00,100.68,100.685,100.675,100.685,460200006.0
2008-10-13 02:29:00,100.68,100.68,100.675,100.675,358299994.0
2008-10-13 02:30:00,100.68,100.69,100.66,100.66,1586700006.0
2008-10-13 02:31:00,100.67,100.68,100.64,100.65,1586700006.0
2008-10-13 02:32:00,100.64,100.64,100.55,100.62,1586700006.0
2008-10-13 02:33:00,100.61,100.64,100.6,100.64,1586700006.0
2008-10-13 02:34:00,100.63,100.65,100.61,100.64,1586700006.0
2008-10-13 02:35:00,100.63,100.66,100.63,100.64,1586700006.0
2008-10-13 02:36:00,100.63,100.685,100.63,100.65,1586700006.0
2008-10-13 02:37:00,100.67,100.68,100.63,100.66,616799989.0
2008-10-13 02:38:00,100.69,100.69,100.65,100.68,616799989.0
2008-10-13 02:39:00,100.655,100.655,100.65,100.655,616799989.0
2008-10-13 02:40:00,100.66,100.66,100.64,100.65,1750199991.0
2008-10-13 02:41:00,100.65,100.65,100.65,100.65,301800004.0
2008-10-13 02:42:00,100.65,100.69,100.64,100.68,1835300019.0
2008-10-13 02:43:00,100.67,100.68,100.64,100.66,1835300019.0
2008-10-13 02:44:00,100.65,100.72,100.64,100.72,1835300019.0
2008-10-13 02:45:00,100.72,100.72,100.685,100.72,1835300019.0
2008-10-13 02:46:00,100.74,100.76,100.71,100.72,752800009.0
2008-10-13 02:47:00,100.73,100.76,100.72,100.75,752800009.0
2008-10-13 02:48:00,100.74,100.75,100.735,100.745,752800009.0
2008-10-13 02:49:00,100.745,100.77,100.745,100.75,1428800004.0
2008-10-13 02:50:00,100.75,100.765,100.75,100.755,771800019.0
2008-10-13 02:51:00,100.76,100.77,100.74,100.75,1638600023.0
2008-10-13 02:52:00,100.74,100.77,100.74,100.77,1638600023.0
2008-10-13 02:53:00,100.75,100.75,100.735,100.745,1638600023.0
2008-10-13 02:54:00,100.74,100.745,100.71,100.71,1606799999.0
2008-10-13 02:55:00,100.71,100.71,100.59,100.59,981800004.0
2008-10-13 02:56:00,100.58,100.595,100.575,100.595,981800004.0
2008-10-13 02:57:00,100.59,100.61,100.58,100.58,1864200021.0
2008-10-13 02:58:00,100.57,100.58,100.52,100.57,1864200021.0
2008-10-13 02:59:00,100.56,100.57,100.555,100.565,1864200021.0
2008-10-13 03:00:00,100.57,100.64,100.55,100.63,913399997.0
2008-10-13 03:01:00,100.62,100.65,100.61,100.63,913399997.0
2008-10-13 03:02:00,100.615,100.625,100.61,100.61,913399997.0
2008-10-13 03:03:00,100.605,100.605,100.595,100.595,769899992.0
2008-10-13 03:04:00,100.605,100.605,100.58,100.59,898700016.0
2008-10-13 03:05:00,100.59,100.59,100.585,100.59,464799994.0
2008-10-13 03:06:00,100.59,100.595,100.59,100.59,678199991.0
2008-10-13 03:07:00,100.59,100.605,100.59,100.605,611500005.0
2008-10-13 03:08:00,100.605,100.605,100.555,100.555,1839900007.0
2008-10-13 03:09:00,100.555,100.555,100.55,100.55,1633199986.0
2008-10-13 03:10:00,100.57,100.57,100.49,100.49,2126299994.0
2008-10-13 03:11:00,100.48,100.48,100.41,100.41,2126299994.0
2008-10-13 03:12:00,100.4,100.43,100.4,100.43,2126299994.0
2008-10-13 03:13:00,100.42,100.47,100.42,100.47,2126299994.0
2008-10-13 03:14:00,100.455,100.455,100.415,100.415,2126299994.0
2008-10-13 03:15:00,100.41,100.41,100.33,100.35,2096300009.0
2008-10-13 03:16:00,100.36,100.37,100.31,100.34,2096300009.0
2008-10-13 03:17:00,100.35,100.36,100.31,100.32,2096300009.0
2008-10-13 03:18:00,100.31,100.32,100.29,100.31,2096300009.0
2008-10-13 03:19:00,100.3,100.3,100.05,100.06,2096300009.0
2008-10-13 03:20:00,100.05,100.28,100.05,100.27,2096300009.0
2008-10-13 03:21:00,100.26,100.31,100.25,100.29,2096300009.0
2008-10-13 03:22:00,100.3,100.36,100.29,100.31,2096300009.0
2008-10-13 03:23:00,100.32,100.35,100.31,100.31,2096300009.0
2008-10-13 03:24:00,100.3,100.3,100.26,100.26,2096300009.0
2008-10-13 03:25:00,100.25,100.27,100.22,100.25,2096300009.0
2008-10-13 03:26:00,100.24,100.28,100.22,100.27,2096300009.0
2008-10-13 03:27:00,100.26,100.29,100.25,100.29,2096300009.0
2008-10-13 03:28:00,100.28,100.295,100.24,100.28,2096300009.0
2008-10-13 03:29:00,100.28,100.28,100.26,100.275,1615200001.0
2008-10-13 03:30:00,100.265,100.275,100.26,100.265,1463800004.0
2008-10-13 03:31:00,100.265,100.28,100.265,100.265,670399992.0
2008-10-13 03:32:00,100.265,100.275,100.265,100.275,193400002.0
2008-10-13 03:33:00,100.275,100.285,100.265,100.28,1197800004.0
2008-10-13 03:34:00,100.28,100.285,100.26,100.265,1775800004.0
2008-10-13 03:35:00,100.265,100.265,100.245,100.26,1476000005.0
2008-10-13 03:36:00,100.26,100.26,100.245,100.245,1938100003.0
2008-10-13 03:37:00,100.25,100.27,100.24,100.25,1979599988.0
2008-10-13 03:38:00,100.26,100.27,100.26,100.27,1979599988.0
2008-10-13 03:39:00,100.26,100.265,100.24,100.265,1979599988.0
2008-10-13 03:40:00,100.27,100.28,100.255,100.275,1321899992.0
2008-10-13 03:41:00,100.29,100.31,100.29,100.3,1264799989.0
2008-10-13 03:42:00,100.29,100.31,100.28,100.31,1264799989.0
2008-10-13 03:43:00,100.3,100.31,100.29,100.29,1264799989.0
2008-10-13 03:44:00,100.285,100.285,100.265,100.275,1264799989.0
2008-10-13 03:45:00,100.28,100.31,100.28,100.3,98500000.0
2008-10-13 03:46:00,100.29,100.31,100.28,100.28,98500000.0
2008-10-13 03:47:00,100.27,100.275,100.27,100.275,98500000.0
2008-10-13 03:48:00,100.29,100.29,100.19,100.2,1461200001.0
2008-10-13 03:49:00,100.19,100.25,100.16,100.25,1461200001.0
2008-10-13 03:50:00,100.24,100.3,100.23,100.3,1461200001.0
2008-10-13 03:51:00,100.285,100.305,100.285,100.295,1461200001.0
2008-10-13 03:52:00,100.295,100.295,100.265,100.265,1895899997.0
2008-10-13 03:53:00,100.265,100.28,100.265,100.28,1089199986.0
2008-10-13 03:54:00,100.275,100.275,100.255,100.255,639199996.0
2008-10-13 03:55:00,100.255,100.255,100.25,100.255,551499995.0
2008-10-13 03:56:00,100.26,100.26,100.12,100.13,1710600028.0
2008-10-13 03:57:00,100.13,100.135,100.115,100.135,1710600028.0
2008-10-13 03:58:00,100.135,100.155,100.135,100.145,825999990.0
2008-10-13 03:59:00,100.145,100.145,100.145,100.145,540700001.0
2008-10-13 04:00:00,100.145,100.155,100.145,100.15,884500015.0
2008-10-13 04:01:00,100.16,100.22,100.15,100.21,1143100038.0
2008-10-13 04:02:00,100.2,100.21,100.17,100.17,1143100038.0
2008-10-13 04:03:00,100.155,100.165,100.155,100.16,1143100038.0
2008-10-13 04:04:00,100.16,100.16,100.145,100.155,1298400012.0
2008-10-13 04:05:00,100.16,100.2,100.15,100.17,1309199986.0
2008-10-13 04:06:00,100.155,100.165,100.14,100.155,1309199986.0
2008-10-13 04:07:00,100.155,100.165,100.155,100.155,881799989.0
2008-10-13 04:08:00,100.15,100.16,100.145,100.155,592699996.0
2008-10-13 04:09:00,100.16,100.16,100.145,100.155,1816199986.0
2008-10-13 04:10:00,100.16,100.19,100.1,100.12,1432399997.0
2008-10-13 04:11:00,100.13,100.17,100.11,100.11,1432399997.0
2008-10-13 04:12:00,100.12,100.16,100.11,100.15,1432399997.0
2008-10-13 04:13:00,100.135,100.135,100.11,100.12,1432399997.0
2008-10-13 04:14:00,100.12,100.125,100.115,100.115,1351299989.0
2008-10-13 04:15:00,100.11,100.12,100.1,100.105,1758700026.0
2008-10-13 04:16:00,100.105,100.105,100.095,100.095,1731100013.0
2008-10-13 04:17:00,100.09,100.09,100.05,100.06,386199991.0
2008-10-13 04:18:00,100.07,100.1,100.07,100.09,386199991.0
2008-10-13 04:19:00,100.11,100.14,100.09,100.13,386199991.0
2008-10-13 04:20:00,100.14,100.19,100.13,100.15,386199991.0
2008-10-13 04:21:00,100.14,100.16,100.13,100.13,386199991.0
2008-10-13 04:22:00,100.14,100.14,100.11,100.12,386199991.0
2008-10-13 04:23:00,100.11,100.11,100.04,100.05,386199991.0
2008-10-13 04:24:00,100.06,100.06,100.05,100.05,386199991.0
2008-10-13 04:25:00,100.035,100.045,100.035,100.045,386199991.0
2008-10-13 04:26:00,100.06,100.09,100.06,100.08,1526000006.0
2008-10-13 04:27:00,100.07,100.1,100.07,100.09,1526000006.0
2008-10-13 04:28:00,100.1,100.13,100.07,100.07,1526000006.0
2008-10-13 04:29:00,100.06,100.08,100.04,100.04,1526000006.0
2008-10-13 04:30:00,100.03,100.04,99.95,99.98,1526000006.0
2008-10-13 04:31:00,99.99,99.99,99.97,99.99,1526000006.0
2008-10-13 04:32:00,100.0,100.01,100.0,100.0,1526000006.0
2008-10-13 04:33:00,99.99,100.01,99.98,100.0,1526000006.0
2008-10-13 04:34:00,99.99,100.01,99.97,99.97,1526000006.0
2008-10-13 04:35:00,99.96,99.96,99.9,99.91,1526000006.0
2008-10-13 04:36:00,99.9,99.9,99.8,99.81,1526000006.0
2008-10-13 04:37:00,99.8,99.8,99.73,99.73,1526000006.0
2008-10-13 04:38:00,99.74,99.81,99.74,99.8,1526000006.0
2008-10-13 04:39:00,99.79,99.82,99.78,99.8,1526000006.0
2008-10-13 04:40:00,99.81,99.83,99.8,99.82,1526000006.0
2008-10-13 04:41:00,99.81,99.81,99.78,99.8,1526000006.0
2008-10-13 04:42:00,99.78,99.8,99.69,99.69,1526000006.0
2008-10-13 04:43:00,99.7,99.71,99.68,99.68,1526000006.0
2008-10-13 04:44:00,99.7,99.7,99.67,99.68,1526000006.0
2008-10-13 04:45:00,99.7,99.77,99.7,99.71,1526000006.0
2008-10-13 04:46:00,99.7,99.7,99.65,99.67,1526000006.0
2008-10-13 04:47:00,99.65,99.65,99.64,99.64,1526000006.0
2008-10-13 04:48:00,99.65,99.66,99.62,99.62,1526000006.0
2008-10-13 04:49:00,99.61,99.64,99.57,99.58,1526000006.0
2008-10-13 04:50:00,99.57,99.63,99.56,99.63,1526000006.0
2008-10-13 04:51:00,99.64,99.79,99.62,99.78,1526000006.0
2008-10-13 04:52:00,99.79,99.84,99.72,99.73,1526000006.0
2008-10-13 04:53:00,99.72,99.74,99.65,99.66,1526000006.0
2008-10-13 04:54:00,99.65,99.73,99.64,99.71,1526000006.0
2008-10-13 04:55:00,99.7,99.74,99.7,99.71,1526000006.0
2008-10-13 04:56:00,99.7,99.73,99.68,99.73,1526000006.0
2008-10-13 04:57:00,99.72,99.82,99.72,99.81,1526000006.0
2008-10-13 04:58:00,99.82,99.82,99.8,99.81,1526000006.0
2008-10-13 04:59:00,99.8,99.83,99.79,99.83,1526000006.0
2008-10-13 05:00:00,99.82,99.83,99.82,99.83,1526000006.0
2008-10-13 05:01:00,99.82,99.84,99.82,99.84,1526000006.0
2008-10-13 05:02:00,99.85,99.86,99.84,99.84,1526000006.0
2008-10-13 05:03:00,99.85,99.86,99.84,99.86,1526000006.0
2008-10-13 05:04:00,99.85,99.89,99.85,99.88,1526000006.0
2008-10-13 05:05:00,99.89,99.89,99.88,99.88,1526000006.0
2008-10-13 05:06:00,99.89,99.89,99.84,99.85,1526000006.0
2008-10-13 05:07:00,99.84,99.86,99.84,99.86,1526000006.0
2008-10-13 05:08:00,99.85,99.87,99.84,99.86,1526000006.0
2008-10-13 05:09:00,99.87,99.89,99.85,99.86,1526000006.0
2008-10-13 05:10:00,99.87,99.87,99.84,99.86,1526000006.0
2008-10-13 05:11:00,99.85,99.85,99.84,99.84,1526000006.0
2008-10-13 05:12:00,99.85,99.86,99.84,99.86,1526000006.0
2008-10-13 05:13:00,99.87,99.87,99.83,99.86,1526000006.0
2008-10-13 05:14:00,99.88,99.89,99.85,99.86,1526000006.0
2008-10-13 05:15:00,99.855,99.88,99.855,99.87,1526000006.0
2008-10-13 05:16:00,99.89,99.91,99.87,99.89,1832399990.0
2008-10-13 05:17:00,99.9,99.92,99.88,99.9,1832399990.0
2008-10-13 05:18:00,99.89,99.91,99.87,99.9,1832399990.0
2008-10-13 05:19:00,99.89,99.9,99.88,99.9,1832399990.0
2008-10-13 05:20:00,99.89,99.9,99.88,99.89,1832399990.0
2008-10-13 05:21:00,99.91,99.92,99.9,99.92,1832399990.0
2008-10-13 05:22:00,99.91,99.92,99.91,99.92,1832399990.0
2008-10-13 05:23:00,99.91,99.91,99.88,99.89,1832399990.0
2008-10-13 05:24:00,99.89,99.895,99.87,99.895,1720899975.0
2008-10-13 05:25:00,99.9,99.9,99.89,99.89,1579899985.0
2008-10-13 05:26:00,99.89,99.905,99.88,99.9,1535100016.0
2008-10-13 05:27:00,99.9,99.9,99.88,99.88,1768299994.0
2008-10-13 05:28:00,99.875,99.875,99.87,99.87,1768299994.0
2008-10-13 05:29:00,99.87,99.88,99.86,99.87,1991499986.0
2008-10-13 05:30:00,99.865,99.895,99.865,99.895,1991499986.0
2008-10-13 05:31:00,99.91,99.93,99.91,99.91,1802799989.0
2008-10-13 05:32:00,99.92,99.92,99.91,99.91,1802799989.0
2008-10-13 05:33:00,99.905,99.92,99.905,99.905,1802799989.0
2008-10-13 05:34:00,99.905,99.915,99.905,99.915,493699993.0
2008-10-13 05:35:00,99.915,99.925,99.9,99.915,2060200004.0
2008-10-13 05:36:00,99.915,99.925,99.915,99.925,904399988.0
2008-10-13 05:37:00,99.92,99.935,99.92,99.935,552199989.0
2008-10-13 05:38:00,99.93,99.94,99.92,99.93,2016399994.0
2008-10-13 05:39:00,99.94,99.97,99.94,99.94,2016399994.0
2008-10-13 05:40:00,99.93,99.945,99.93,99.945,2016399994.0
2008-10-13 05:41:00,99.94,99.97,99.92,99.97,1339999987.0
2008-10-13 05:42:00,99.96,100.0,99.95,99.99,1339999987.0
2008-10-13 05:43:00,99.98,100.03,99.98,100.02,1339999987.0
2008-10-13 05:44:00,100.03,100.03,100.02,100.03,1339999987.0
2008-10-13 05:45:00,100.03,100.04,100.03,100.03,1339999987.0
2008-10-13 05:46:00,100.025,100.035,100.025,100.03,978600010.0
2008-10-13 05:47:00,100.04,100.05,100.02,100.03,1763700000.0
2008-10-13 05:48:00,100.04,100.04,100.03,100.04,1763700000.0
2008-10-13 05:49:00,100.035,100.05,100.03,100.04,1763700000.0
2008-10-13 05:50:00,100.04,100.05,100.03,100.035,1047400002.0
2008-10-13 05:51:00,100.03,100.08,100.03,100.07,1794899991.0
2008-10-13 05:52:00,100.05,100.06,100.04,100.05,1794899991.0
2008-10-13 05:53:00,100.04,100.05,100.03,100.04,1794899991.0
2008-10-13 05:54:00,100.03,100.04,100.01,100.02,1794899991.0
2008-10-13 05:55:00,100.015,100.025,100.015,100.02,1794899991.0
2008-10-13 05:56:00,100.02,100.06,100.02,100.04,1768000016.0
2008-10-13 05:57:00,100.04,100.07,100.04,100.07,1768000016.0
2008-10-13 05:58:00,100.065,100.08,100.055,100.08,1166099994.0
2008-10-13 05:59:00,100.09,100.1,100.07,100.07,2147299985.0
2008-10-13 06:00:00,100.08,100.08,100.06,100.07,2147299985.0
2008-10-13 06:01:00,100.06,100.09,100.06,100.07,2147299985.0
2008-10-13 06:02:00,100.08,100.08,100.05,100.07,2147299985.0
2008-10-13 06:03:00,100.08,100.1,100.07,100.1,2147299985.0
2008-10-13 06:04:00,100.09,100.09,100.05,100.05,2147299985.0
2008-10-13 06:05:00,100.045,100.05,100.03,100.035,2147299985.0
2008-10-13 06:06:00,100.04,100.05,100.04,100.05,279199992.0
2008-10-13 06:07:00,100.04,100.04,100.01,100.01,1395000015.0
2008-10-13 06:08:00,100.0,100.01,99.93,99.94,1395000015.0
2008-10-13 06:09:00,99.93,99.95,99.93,99.95,1395000015.0
2008-10-13 06:10:00,99.96,99.97,99.95,99.97,1395000015.0
2008-10-13 06:11:00,99.96,99.97,99.96,99.96,1395000015.0
2008-10-13 06:12:00,99.97,99.99,99.97,99.98,1395000015.0
2008-10-13 06:13:00,99.975,99.975,99.965,99.975,1395000015.0
2008-10-13 06:14:00,99.98,99.98,99.96,99.96,1993299998.0
2008-10-13 06:15:00,99.95,99.97,99.94,99.97,1993299998.0
2008-10-13 06:16:00,99.96,99.97,99.94,99.96,1993299998.0
2008-10-13 06:17:00,99.965,99.99,99.965,99.99,1993299998.0
2008-10-13 06:18:00,99.99,99.99,99.97,99.97,499799999.0
2008-10-13 06:19:00,99.98,99.98,99.97,99.97,499799999.0
2008-10-13 06:20:00,99.96,99.97,99.89,99.9,499799999.0
2008-10-13 06:21:00,99.89,99.92,99.88,99.88,499799999.0
2008-10-13 06:22:00,99.87,99.87,99.81,99.84,499799999.0
2008-10-13 06:23:00,99.83,99.85,99.83,99.84,499799999.0
2008-10-13 06:24:00,99.83,99.84,99.79,99.79,499799999.0
2008-10-13 06:25:00,99.78,99.82,99.78,99.82,499799999.0
2008-10-13 06:26:00,99.83,99.88,99.82,99.87,499799999.0
2008-10-13 06:27:00,99.88,99.9,99.88,99.89,499799999.0
2008-10-13 06:28:00,99.9,99.92,99.89,99.91,499799999.0
2008-10-13 06:29:00,99.92,99.94,99.92,99.94,499799999.0
2008-10-13 06:30:00,99.93,99.95,99.93,99.94,499799999.0
2008-10-13 06:31:00,99.95,99.97,99.95,99.96,499799999.0
2008-10-13 06:32:00,99.97,99.99,99.97,99.98,499799999.0
2008-10-13 06:33:00,99.97,99.98,99.96,99.96,499799999.0
2008-10-13 06:34:00,99.97,99.98,99.97,99.98,499799999.0
2008-10-13 06:35:00,99.97,99.98,99.97,99.98,499799999.0
2008-10-13 06:36:00,99.995,99.995,99.99,99.995,499799999.0
2008-10-13 06:37:00,99.995,100.005,99.99,100.0,1661499995.0
2008-10-13 06:38:00,100.01,100.02,100.0,100.01,1620200006.0
2008-10-13 06:39:00,100.0,100.01,99.98,100.0,1620200006.0
2008-10-13 06:40:00,99.99,100.01,99.99,100.0,1620200006.0
2008-10-13 06:41:00,99.99,100.01,99.98,100.01,1620200006.0
2008-10-13 06:42:00,100.0,100.01,100.0,100.01,1620200006.0
2008-10-13 06:43:00,100.0,100.01,100.0,100.01,1620200006.0
2008-10-13 06:44:00,100.015,100.015,99.985,99.985,1620200006.0
2008-10-13 06:45:00,99.985,99.985,99.98,99.985,905400011.0
2008-10-13 06:46:00,99.985,99.995,99.98,99.99,2019000020.0
2008-10-13 06:47:00,99.98,99.99,99.98,99.99,1770299991.0
2008-10-13 06:48:00,100.0,100.02,100.0,100.01,1770299991.0
2008-10-13 06:49:00,100.02,100.02,100.01,100.02,1770299991.0
2008-10-13 06:50:00,100.03,100.04,100.01,100.035,1770299991.0
2008-10-13 06:51:00,100.02,100.03,100.01,100.02,1669799995.0
2008-10-13 06:52:00,100.01,100.02,100.01,100.02,1669799995.0
2008-10-13 06:53:00,100.01,100.02,100.0,100.0,1669799995.0
2008-10-13 06:54:00,100.0,100.0,99.99,99.99,1669799995.0
2008-10-13 06:55:00,99.99,99.99,99.99,99.99,441599999.0
2008-10-13 06:56:00,99.99,100.005,99.99,100.0,1918700016.0
2008-10-13 06:57:00,99.99,100.02,99.99,100.02,1864600018.0
2008-10-13 06:58:00,100.01,100.02,100.01,100.01,1864600018.0
2008-10-13 06:59:00,100.02,100.02,100.02,100.02,1864600018.0
2008-10-13 07:00:00,100.01,100.02,100.0,100.0,1864600018.0
2008-10-13 07:01:00,100.01,100.01,99.99,100.0,1864600018.0
2008-10-13 07:02:00,100.0,100.0,100.0,100.0,2107900016.0
2008-10-13 07:03:00,99.99,100.0,99.99,99.99,2107900016.0
2008-10-13 07:04:00,100.0,100.02,100.0,100.01,2107900016.0
2008-10-13 07:05:00,100.02,100.02,100.01,100.01,2107900016.0
2008-10-13 07:06:00,100.02,100.025,100.01,100.01,2107900016.0
2008-10-13 07:07:00,100.02,100.02,100.0,100.0,2108399986.0
2008-10-13 07:08:00,99.99,100.0,99.98,99.98,2108399986.0
2008-10-13 07:09:00,99.99,99.99,99.98,99.99,2108399986.0
2008-10-13 07:10:00,99.98,100.0,99.97,100.0,2108399986.0
2008-10-13 07:11:00,99.99,100.03,99.99,100.03,2108399986.0
2008-10-13 07:12:00,100.04,100.04,100.03,100.03,2108399986.0
2008-10-13 07:13:00,100.04,100.04,100.03,100.04,2108399986.0
2008-10-13 07:14:00,100.05,100.05,100.03,100.03,2108399986.0
2008-10-13 07:15:00,100.04,100.04,100.03,100.04,2108399986.0
2008-10-13 07:16:00,100.05,100.06,100.05,100.06,2108399986.0
2008-10-13 07:17:00,100.05,100.06,100.04,100.05,2108399986.0
2008-10-13 07:18:00,100.065,100.065,100.04,100.04,2108399986.0
2008-10-13 07:19:00,100.03,100.04,100.03,100.04,1998099983.0
2008-10-13 07:20:00,100.03,100.04,100.03,100.03,1998099983.0
2008-10-13 07:21:00,100.04,100.04,100.02,100.04,1998099983.0
2008-10-13 07:22:00,100.05,100.05,100.05,100.05,1998099983.0
2008-10-13 07:23:00,100.06,100.06,100.05,100.06,1998099983.0
2008-10-13 07:24:00,100.05,100.1,100.05,100.09,1998099983.0
2008-10-13 07:25:00,100.1,100.11,100.1,100.11,1998099983.0
2008-10-13 07:26:00,100.1,100.1,100.1,100.1,1998099983.0
2008-10-13 07:27:00,100.12,100.12,100.1,100.1,1998099983.0
2008-10-13 07:28:00,100.11,100.11,100.09,100.09,1998099983.0
2008-10-13 07:29:00,100.08,100.09,100.06,100.07,1998099983.0
2008-10-13 07:30:00,100.08,100.11,100.08,100.11,1998099983.0
2008-10-13 07:31:00,100.12,100.14,100.12,100.14,1998099983.0
2008-10-13 07:32:00,100.13,100.14,100.12,100.13,1998099983.0
2008-10-13 07:33:00,100.14,100.14,100.13,100.14,1998099983.0
2008-10-13 07:34:00,100.15,100.18,100.14,100.17,1998099983.0
2008-10-13 07:35:00,100.16,100.17,100.16,100.17,1998099983.0
2008-10-13 07:36:00,100.18,100.18,100.17,100.18,1998099983.0
2008-10-13 07:37:00,100.19,100.21,100.17,100.21,1998099983.0
2008-10-13 07:38:00,100.2,100.22,100.2,100.22,1998099983.0
2008-10-13 07:39:00,100.23,100.26,100.22,100.25,1998099983.0
2008-10-13 07:40:00,100.24,100.24,100.23,100.24,1998099983.0
2008-10-13 07:41:00,100.25,100.25,100.24,100.24,1998099983.0
2008-10-13 07:42:00,100.25,100.28,100.25,100.28,1998099983.0
2008-10-13 07:43:00,100.27,100.3,100.27,100.3,1998099983.0
2008-10-13 07:44:00,100.31,100.31,100.29,100.3,1998099983.0
2008-10-13 07:45:00,100.31,100.31,100.27,100.28,1998099983.0
2008-10-13 07:46:00,100.29,100.29,100.29,100.29,1998099983.0
2008-10-13 07:47:00,100.28,100.3,100.27,100.29,1998099983.0
2008-10-13 07:48:00,100.3,100.3,100.26,100.28,1998099983.0
2008-10-13 07:49:00,100.27,100.27,100.18,100.18,1998099983.0
2008-10-13 07:50:00,100.17,100.18,100.06,100.07,1998099983.0
2008-10-13 07:51:00,100.06,100.1,100.06,100.1,1998099983.0
2008-10-13 07:52:00,100.11,100.11,100.11,100.11,1998099983.0
2008-10-13 07:53:00,100.12,100.22,100.12,100.18,1998099983.0
2008-10-13 07:54:00,100.17,100.18,100.1,100.11,1998099983.0
2008-10-13 07:55:00,100.12,100.12,100.09,100.1,1998099983.0
2008-10-13 07:56:00,100.11,100.17,100.1,100.17,1998099983.0
2008-10-13 07:57:00,100.18,100.25,100.18,100.25,1998099983.0
2008-10-13 07:58:00,100.24,100.29,100.24,100.29,1998099983.0
2008-10-13 07:59:00,100.28,100.29,100.28,100.28,1998099983.0
2008-10-13 08:00:00,100.29,100.29,100.27,100.29,1998099983.0
2008-10-13 08:01:00,100.3,100.3,100.27,100.28,1998099983.0
2008-10-13 08:02:00,100.29,100.3,100.27,100.3,1998099983.0
2008-10-13 08:03:00,100.31,100.31,100.29,100.3,1998099983.0
2008-10-13 08:04:00,100.29,100.3,100.29,100.29,1998099983.0
2008-10-13 08:05:00,100.3,100.32,100.29,100.32,1998099983.0
2008-10-13 08:06:00,100.33,100.33,100.3,100.3,1998099983.0
2008-10-13 08:07:00,100.29,100.3,100.25,100.25,1998099983.0
2008-10-13 08:08:00,100.24,100.24,100.18,100.18,1998099983.0
2008-10-13 08:09:00,100.19,100.2,100.19,100.2,1998099983.0
2008-10-13 08:10:00,100.19,100.24,100.18,100.24,1998099983.0
2008-10-13 08:11:00,100.25,100.26,100.25,100.25,1998099983.0
2008-10-13 08:12:00,100.26,100.3,100.25,100.29,1998099983.0
2008-10-13 08:13:00,100.28,100.33,100.26,100.32,1998099983.0
2008-10-13 08:14:00,100.33,100.35,100.32,100.34,1998099983.0
2008-10-13 08:15:00,100.33,100.37,100.33,100.37,1998099983.0
2008-10-13 08:16:00,100.38,100.38,100.35,100.38,1998099983.0
2008-10-13 08:17:00,100.39,100.41,100.38,100.4,1998099983.0
2008-10-13 08:18:00,100.39,100.43,100.39,100.42,1998099983.0
2008-10-13 08:19:00,100.41,100.42,100.39,100.39,1998099983.0
2008-10-13 08:20:00,100.38,100.41,100.38,100.4,1998099983.0
2008-10-13 08:21:00,100.41,100.42,100.39,100.41,1998099983.0
2008-10-13 08:22:00,100.4,100.41,100.39,100.4,1998099983.0
2008-10-13 08:23:00,100.39,100.39,100.25,100.25,1998099983.0
2008-10-13 08:24:00,100.24,100.24,100.16,100.23,1998099983.0
2008-10-13 08:25:00,100.24,100.27,100.14,100.24,1998099983.0
2008-10-13 08:26:00,100.25,100.36,100.25,100.31,1998099983.0
2008-10-13 08:27:00,100.32,100.33,100.22,100.31,1998099983.0
2008-10-13 08:28:00,100.32,100.37,100.31,100.32,1998099983.0
2008-10-13 08:29:00,100.33,100.34,100.32,100.33,1998099983.0
2008-10-13 08:30:00,100.34,100.35,100.34,100.35,1998099983.0
2008-10-13 08:31:00,100.34,100.35,100.28,100.3,1998099983.0
2008-10-13 08:32:00,100.31,100.35,100.3,100.33,1998099983.0
2008-10-13 08:33:00,100.34,100.35,100.33,100.35,1998099983.0
2008-10-13 08:34:00,100.36,100.36,100.35,100.35,1998099983.0
2008-10-13 08:35:00,100.36,100.38,100.32,100.38,1998099983.0
2008-10-13 08:36:00,100.39,100.39,100.36,100.38,1998099983.0
2008-10-13 08:37:00,100.39,100.43,100.37,100.43,1998099983.0
2008-10-13 08:38:00,100.44,100.46,100.42,100.45,1998099983.0
2008-10-13 08:39:00,100.46,100.46,100.43,100.43,1998099983.0
2008-10-13 08:40:00,100.44,100.46,100.43,100.43,1998099983.0
2008-10-13 08:41:00,100.44,100.49,100.43,100.43,1998099983.0
2008-10-13 08:42:00,100.42,100.45,100.38,100.4,1998099983.0
2008-10-13 08:43:00,100.39,100.43,100.39,100.43,1998099983.0
2008-10-13 08:44:00,100.42,100.43,100.42,100.43,1998099983.0
2008-10-13 08:45:00,100.42,100.49,100.42,100.49,1998099983.0
2008-10-13 08:46:00,100.48,100.5,100.48,100.49,1998099983.0
2008-10-13 08:47:00,100.48,100.55,100.48,100.54,1998099983.0
2008-10-13 08:48:00,100.55,100.55,100.5,100.52,1998099983.0
2008-10-13 08:49:00,100.53,100.54,100.5,100.52,1998099983.0
2008-10-13 08:50:00,100.53,100.57,100.52,100.57,1998099983.0
2008-10-13 08:51:00,100.56,100.59,100.55,100.56,1998099983.0
2008-10-13 08:52:00,100.57,100.61,100.55,100.6,1998099983.0
2008-10-13 08:53:00,100.59,100.6,100.58,100.58,1998099983.0
2008-10-13 08:54:00,100.59,100.63,100.58,100.61,1998099983.0
2008-10-13 08:55:00,100.6,100.61,100.56,100.58,1998099983.0
2008-10-13 08:56:00,100.59,100.6,100.56,100.58,1998099983.0
2008-10-13 08:57:00,100.57,100.6,100.57,100.58,1998099983.0
2008-10-13 08:58:00,100.59,100.59,100.57,100.58,1998099983.0
2008-10-13 08:59:00,100.59,100.61,100.59,100.61,1998099983.0
2008-10-13 09:00:00,100.6,100.61,100.58,100.61,1998099983.0
2008-10-13 09:01:00,100.6,100.61,100.59,100.6,1998099983.0
2008-10-13 09:02:00,100.59,100.61,100.59,100.6,1998099983.0
2008-10-13 09:03:00,100.59,100.61,100.57,100.6,1998099983.0
2008-10-13 09:04:00,100.61,100.64,100.6,100.63,1998099983.0
2008-10-13 09:05:00,100.64,100.66,100.62,100.65,1998099983.0
2008-10-13 09:06:00,100.64,100.68,100.63,100.67,1998099983.0
2008-10-13 09:07:00,100.66,100.71,100.65,100.7,1998099983.0
2008-10-13 09:08:00,100.69,100.7,100.66,100.66,1998099983.0
2008-10-13 09:09:00,100.65,100.69,100.63,100.65,1998099983.0
2008-10-13 09:10:00,100.64,100.65,100.58,100.58,1998099983.0
2008-10-13 09:11:00,100.57,100.61,100.57,100.57,1998099983.0
2008-10-13 09:12:00,100.56,100.59,100.56,100.59,1998099983.0
2008-10-13 09:13:00,100.58,100.62,100.58,100.62,1998099983.0
2008-10-13 09:14:00,100.61,100.63,100.6,100.62,1998099983.0
2008-10-13 09:15:00,100.63,100.67,100.63,100.67,1998099983.0
2008-10-13 09:16:00,100.68,100.68,100.66,100.68,1998099983.0
2008-10-13 09:17:00,100.67,100.68,100.64,100.68,1998099983.0
2008-10-13 09:18:00,100.69,100.74,100.69,100.7,1998099983.0
2008-10-13 09:19:00,100.69,100.73,100.68,100.7,1998099983.0
2008-10-13 09:20:00,100.71,100.75,100.7,100.73,1998099983.0
2008-10-13 09:21:00,100.74,100.76,100.73,100.73,1998099983.0
2008-10-13 09:22:00,100.74,100.74,100.71,100.72,1998099983.0
2008-10-13 09:23:00,100.71,100.72,100.68,100.71,1998099983.0
2008-10-13 09:24:00,100.7,100.73,100.68,100.71,1998099983.0
2008-10-13 09:25:00,100.7,100.7,100.68,100.69,1998099983.0
2008-10-13 09:26:00,100.68,100.68,100.67,100.68,1998099983.0
2008-10-13 09:27:00,100.69,100.74,100.68,100.73,1998099983.0
2008-10-13 09:28:00,100.72,100.75,100.69,100.75,1998099983.0
2008-10-13 09:29:00,100.76,100.76,100.72,100.73,1998099983.0
2008-10-13 09:30:00,100.72,100.75,100.71,100.74,1998099983.0
2008-10-13 09:31:00,100.75,100.76,100.74,100.74,1998099983.0
2008-10-13 09:32:00,100.75,100.75,100.72,100.75,1998099983.0
2008-10-13 09:33:00,100.76,100.82,100.76,100.8,1998099983.0
2008-10-13 09:34:00,100.81,100.82,100.79,100.8,1998099983.0
2008-10-13 09:35:00,100.81,100.82,100.79,100.8,1998099983.0
2008-10-13 09:36:00,100.81,100.82,100.8,100.81,1998099983.0
2008-10-13 09:37:00,100.8,100.82,100.78,100.78,1998099983.0
2008-10-13 09:38:00,100.79,100.79,100.72,100.73,1998099983.0
2008-10-13 09:39:00,100.72,100.73,100.68,100.68,1998099983.0
2008-10-13 09:40:00,100.69,100.73,100.68,100.73,1998099983.0
2008-10-13 09:41:00,100.74,100.75,100.73,100.75,1998099983.0
2008-10-13 09:42:00,100.76,100.8,100.76,100.79,1998099983.0
2008-10-13 09:43:00,100.78,100.82,100.78,100.8,1998099983.0
2008-10-13 09:44:00,100.79,100.81,100.77,100.77,1998099983.0
2008-10-13 09:45:00,100.78,100.78,100.71,100.75,1998099983.0
2008-10-13 09:46:00,100.74,100.77,100.71,100.77,1998099983.0
2008-10-13 09:47:00,100.76,100.78,100.71,100.73,1998099983.0
2008-10-13 09:48:00,100.72,100.76,100.68,100.68,1998099983.0
2008-10-13 09:49:00,100.67,100.73,100.66,100.71,1998099983.0
2008-10-13 09:50:00,100.7,100.71,100.67,100.68,1998099983.0
2008-10-13 09:51:00,100.69,100.69,100.6,100.6,1998099983.0
2008-10-13 09:52:00,100.61,100.62,100.6,100.6,1998099983.0
2008-10-13 09:53:00,100.61,100.61,100.54,100.54,1998099983.0
2008-10-13 09:54:00,100.53,100.57,100.49,100.55,1998099983.0
2008-10-13 09:55:00,100.54,100.54,100.5,100.5,1998099983.0
2008-10-13 09:56:00,100.51,100.55,100.51,100.54,1998099983.0
2008-10-13 09:57:00,100.53,100.55,100.5,100.52,1998099983.0
2008-10-13 09:58:00,100.51,100.52,100.5,100.52,1998099983.0
2008-10-13 09:59:00,100.51,100.56,100.51,100.56,1998099983.0
2008-10-13 10:00:00,100.55,100.55,100.51,100.52,1998099983.0
2008-10-13 10:01:00,100.51,100.53,100.36,100.37,1998099983.0
2008-10-13 10:02:00,100.38,100.48,100.38,100.48,1998099983.0
2008-10-13 10:03:00,100.49,100.49,100.41,100.42,1998099983.0
2008-10-13 10:04:00,100.43,100.45,100.4,100.42,1998099983.0
2008-10-13 10:05:00,100.41,100.43,100.41,100.43,1998099983.0
2008-10-13 10:06:00,100.44,100.46,100.44,100.45,1998099983.0
2008-10-13 10:07:00,100.46,100.46,100.42,100.42,1998099983.0
2008-10-13 10:08:00,100.43,100.46,100.42,100.46,1998099983.0
2008-10-13 10:09:00,100.45,100.49,100.45,100.49,1998099983.0
2008-10-13 10:10:00,100.48,100.5,100.4,100.45,1998099983.0
2008-10-13 10:11:00,100.46,100.46,100.41,100.42,1998099983.0
2008-10-13 10:12:00,100.43,100.46,100.43,100.45,1998099983.0
2008-10-13 10:13:00,100.46,100.46,100.43,100.43,1998099983.0
2008-10-13 10:14:00,100.44,100.48,100.43,100.47,1998099983.0
2008-10-13 10:15:00,100.48,100.51,100.46,100.5,1998099983.0
2008-10-13 10:16:00,100.51,100.58,100.51,100.57,1998099983.0
2008-10-13 10:17:00,100.56,100.58,100.56,100.58,1998099983.0
2008-10-13 10:18:00,100.57,100.7,100.57,100.68,1998099983.0
2008-10-13 10:19:00,100.67,100.68,100.65,100.67,1998099983.0
2008-10-13 10:20:00,100.66,100.71,100.66,100.7,1998099983.0
2008-10-13 10:21:00,100.71,100.71,100.67,100.68,1998099983.0
2008-10-13 10:22:00,100.69,100.69,100.62,100.62,1998099983.0
2008-10-13 10:23:00,100.61,100.63,100.58,100.63,1998099983.0
2008-10-13 10:24:00,100.64,100.64,100.58,100.59,1998099983.0
2008-10-13 10:25:00,100.58,100.59,100.57,100.58,1998099983.0
2008-10-13 10:26:00,100.57,100.58,100.56,100.56,1998099983.0
2008-10-13 10:27:00,100.57,100.62,100.57,100.62,1998099983.0
2008-10-13 10:28:00,100.63,100.63,100.55,100.55,1998099983.0
2008-10-13 10:29:00,100.56,100.57,100.54,100.57,1998099983.0
2008-10-13 10:30:00,100.56,100.6,100.56,100.59,1998099983.0
2008-10-13 10:31:00,100.6,100.6,100.58,100.58,1998099983.0
2008-10-13 10:32:00,100.57,100.57,100.55,100.56,1998099983.0
2008-10-13 10:33:00,100.55,100.57,100.55,100.56,1998099983.0
2008-10-13 10:34:00,100.55,100.56,100.54,100.56,1998099983.0
2008-10-13 10:35:00,100.55,100.56,100.55,100.55,1998099983.0
2008-10-13 10:36:00,100.56,100.58,100.55,100.57,1998099983.0
2008-10-13 10:37:00,100.56,100.57,100.56,100.57,1998099983.0
2008-10-13 10:38:00,100.59,100.6,100.55,100.59,1998099983.0
2008-10-13 10:39:00,100.6,100.61,100.57,100.57,1998099983.0
2008-10-13 10:40:00,100.56,100.57,100.55,100.56,1998099983.0
2008-10-13 10:41:00,100.55,100.58,100.55,100.56,1998099983.0
2008-10-13 10:42:00,100.57,100.57,100.55,100.55,1998099983.0
2008-10-13 10:43:00,100.54,100.56,100.47,100.48,1998099983.0
2008-10-13 10:44:00,100.47,100.49,100.46,100.46,1998099983.0
2008-10-13 10:45:00,100.47,100.55,100.46,100.55,1998099983.0
2008-10-13 10:46:00,100.56,100.61,100.56,100.61,1998099983.0
2008-10-13 10:47:00,100.6,100.62,100.59,100.61,1998099983.0
2008-10-13 10:48:00,100.6,100.6,100.55,100.55,1998099983.0
2008-10-13 10:49:00,100.54,100.59,100.52,100.54,1998099983.0
2008-10-13 10:50:00,100.55,100.58,100.5,100.55,1998099983.0
2008-10-13 10:51:00,100.56,100.57,100.51,100.52,1998099983.0
2008-10-13 10:52:00,100.53,100.62,100.51,100.6,1998099983.0
2008-10-13 10:53:00,100.59,100.68,100.56,100.67,1998099983.0
2008-10-13 10:54:00,100.66,100.67,100.64,100.67,1998099983.0
2008-10-13 10:55:00,100.66,100.67,100.62,100.64,1998099983.0
2008-10-13 10:56:00,100.63,100.63,100.56,100.6,1998099983.0
2008-10-13 10:57:00,100.61,100.63,100.6,100.62,1998099983.0
2008-10-13 10:58:00,100.63,100.65,100.58,100.58,1998099983.0
2008-10-13 10:59:00,100.59,100.6,100.57,100.6,1998099983.0
2008-10-13 11:00:00,100.61,100.61,100.52,100.52,1998099983.0
2008-10-13 11:01:00,100.53,100.54,100.49,100.51,1998099983.0
2008-10-13 11:02:00,100.5,100.5,100.43,100.46,1998099983.0
2008-10-13 11:03:00,100.45,100.45,100.39,100.4,1998099983.0
2008-10-13 11:04:00,100.39,100.39,100.23,100.24,1998099983.0
2008-10-13 11:05:00,100.25,100.35,100.25,100.35,1998099983.0
2008-10-13 11:06:00,100.34,100.34,100.27,100.31,1998099983.0
2008-10-13 11:07:00,100.3,100.34,100.27,100.34,1998099983.0
2008-10-13 11:08:00,100.32,100.41,100.31,100.41,1998099983.0
2008-10-13 11:09:00,100.4,100.43,100.35,100.43,1998099983.0
2008-10-13 11:10:00,100.42,100.45,100.38,100.39,1998099983.0
2008-10-13 11:11:00,100.38,100.45,100.37,100.37,1998099983.0
2008-10-13 11:12:00,100.38,100.38,100.35,100.36,1998099983.0
2008-10-13 11:13:00,100.37,100.41,100.36,100.38,1998099983.0
2008-10-13 11:14:00,100.39,100.45,100.38,100.4,1998099983.0
2008-10-13 11:15:00,100.41,100.54,100.41,100.52,1998099983.0
2008-10-13 11:16:00,100.53,100.53,100.42,100.45,1998099983.0
2008-10-13 11:17:00,100.44,100.44,100.38,100.39,1998099983.0
2008-10-13 11:18:00,100.4,100.43,100.4,100.4,1998099983.0
2008-10-13 11:19:00,100.41,100.45,100.41,100.43,1998099983.0
2008-10-13 11:20:00,100.42,100.42,100.36,100.38,1998099983.0
2008-10-13 11:21:00,100.39,100.39,100.34,100.35,1998099983.0
2008-10-13 11:22:00,100.36,100.36,100.32,100.33,1998099983.0
2008-10-13 11:23:00,100.34,100.35,100.33,100.33,1998099983.0
2008-10-13 11:24:00,100.32,100.35,100.32,100.33,1998099983.0
2008-10-13 11:25:00,100.32,100.33,100.28,100.28,1998099983.0
2008-10-13 11:26:00,100.27,100.28,100.25,100.27,1998099983.0
2008-10-13 11:27:00,100.28,100.33,100.26,100.28,1998099983.0
2008-10-13 11:28:00,100.27,100.27,100.21,100.23,1998099983.0
2008-10-13 11:29:00,100.22,100.26,100.2,100.25,1998099983.0
2008-10-13 11:30:00,100.24,100.32,100.24,100.31,1998099983.0
2008-10-13 11:31:00,100.32,100.33,100.31,100.33,1998099983.0
2008-10-13 11:32:00,100.34,100.36,100.33,100.36,1998099983.0
2008-10-13 11:33:00,100.37,100.39,100.36,100.37,1998099983.0
2008-10-13 11:34:00,100.38,100.38,100.35,100.37,1998099983.0
2008-10-13 11:35:00,100.38,100.38,100.35,100.35,1998099983.0
2008-10-13 11:36:00,100.34,100.37,100.34,100.34,1998099983.0
2008-10-13 11:37:00,100.35,100.35,100.33,100.34,1998099983.0
2008-10-13 11:38:00,100.33,100.41,100.32,100.36,1998099983.0
2008-10-13 11:39:00,100.37,100.39,100.36,100.37,1998099983.0
2008-10-13 11:40:00,100.36,100.37,100.33,100.34,1998099983.0
2008-10-13 11:41:00,100.35,100.35,100.31,100.31,1998099983.0
2008-10-13 11:42:00,100.3,100.33,100.26,100.27,1998099983.0
2008-10-13 11:43:00,100.26,100.29,100.24,100.26,1998099983.0
2008-10-13 11:44:00,100.25,100.31,100.25,100.31,1998099983.0
2008-10-13 11:45:00,100.3,100.32,100.3,100.3,1998099983.0
2008-10-13 11:46:00,100.31,100.33,100.3,100.33,1998099983.0
2008-10-13 11:47:00,100.32,100.36,100.31,100.31,1998099983.0
2008-10-13 11:48:00,100.3,100.35,100.29,100.35,1998099983.0
2008-10-13 11:49:00,100.36,100.38,100.32,100.36,1998099983.0
2008-10-13 11:50:00,100.39,100.4,100.35,100.38,1998099983.0
2008-10-13 11:51:00,100.39,100.43,100.38,100.41,1998099983.0
2008-10-13 11:52:00,100.42,100.43,100.4,100.41,1998099983.0
2008-10-13 11:53:00,100.4,100.4,100.37,100.38,1998099983.0
2008-10-13 11:54:00,100.39,100.39,100.37,100.39,1998099983.0
2008-10-13 11:55:00,100.38,100.41,100.38,100.39,1998099983.0
2008-10-13 11:56:00,100.4,100.46,100.4,100.46,1998099983.0
2008-10-13 11:57:00,100.45,100.47,100.42,100.47,1998099983.0
2008-10-13 11:58:00,100.46,100.48,100.45,100.48,1998099983.0
2008-10-13 11:59:00,100.49,100.5,100.45,100.46,1998099983.0
2008-10-13 12:00:00,100.45,100.46,100.43,100.45,1998099983.0
2008-10-13 12:01:00,100.46,100.49,100.44,100.45,1998099983.0
2008-10-13 12:02:00,100.44,100.54,100.44,100.52,1998099983.0
2008-10-13 12:03:00,100.51,100.51,100.45,100.47,1998099983.0
2008-10-13 12:04:00,100.48,100.52,100.46,100.52,1998099983.0
2008-10-13 12:05:00,100.53,100.58,100.51,100.52,1998099983.0
2008-10-13 12:06:00,100.53,100.56,100.52,100.56,1998099983.0
2008-10-13 12:07:00,100.55,100.57,100.54,100.56,1998099983.0
2008-10-13 12:08:00,100.55,100.56,100.52,100.52,1998099983.0
2008-10-13 12:09:00,100.53,100.57,100.45,100.46,1998099983.0
2008-10-13 12:10:00,100.47,100.51,100.46,100.5,1998099983.0
2008-10-13 12:11:00,100.51,100.52,100.5,100.52,1998099983.0
2008-10-13 12:12:00,100.53,100.56,100.53,100.56,1998099983.0
2008-10-13 12:13:00,100.55,100.57,100.53,100.55,1998099983.0
2008-10-13 12:14:00,100.54,100.56,100.54,100.56,1998099983.0
2008-10-13 12:15:00,100.55,100.57,100.55,100.57,1998099983.0
2008-10-13 12:16:00,100.56,100.58,100.56,100.57,1998099983.0
2008-10-13 12:17:00,100.56,100.57,100.56,100.56,1998099983.0
2008-10-13 12:18:00,100.55,100.57,100.54,100.57,1998099983.0
2008-10-13 12:19:00,100.56,100.57,100.55,100.55,1998099983.0
2008-10-13 12:20:00,100.54,100.57,100.52,100.52,1998099983.0
2008-10-13 12:21:00,100.53,100.54,100.5,100.5,1998099983.0
2008-10-13 12:22:00,100.51,100.51,100.51,100.51,1998099983.0
2008-10-13 12:23:00,100.5,100.55,100.5,100.55,1998099983.0
2008-10-13 12:24:00,100.54,100.57,100.54,100.55,1998099983.0
2008-10-13 12:25:00,100.54,100.56,100.54,100.55,1998099983.0
2008-10-13 12:26:00,100.54,100.59,100.54,100.57,1998099983.0
2008-10-13 12:27:00,100.56,100.57,100.55,100.57,1998099983.0
2008-10-13 12:28:00,100.58,100.59,100.57,100.58,1998099983.0
2008-10-13 12:29:00,100.59,100.59,100.57,100.57,1998099983.0
2008-10-13 12:30:00,100.58,100.66,100.57,100.66,1998099983.0
2008-10-13 12:31:00,100.67,100.71,100.65,100.66,1998099983.0
2008-10-13 12:32:00,100.65,100.65,100.63,100.63,1998099983.0
2008-10-13 12:33:00,100.64,100.64,100.59,100.59,1998099983.0
2008-10-13 12:34:00,100.58,100.6,100.56,100.56,1998099983.0
2008-10-13 12:35:00,100.57,100.58,100.53,100.54,1998099983.0
2008-10-13 12:36:00,100.55,100.55,100.51,100.54,1998099983.0
2008-10-13 12:37:00,100.55,100.63,100.54,100.62,1998099983.0
2008-10-13 12:38:00,100.61,100.64,100.61,100.62,1998099983.0
2008-10-13 12:39:00,100.63,100.63,100.6,100.61,1998099983.0
2008-10-13 12:40:00,100.6,100.62,100.57,100.57,1998099983.0
2008-10-13 12:41:00,100.58,100.61,100.58,100.59,1998099983.0
2008-10-13 12:42:00,100.6,100.6,100.55,100.57,1998099983.0
2008-10-13 12:43:00,100.56,100.58,100.56,100.57,1998099983.0
2008-10-13 12:44:00,100.56,100.6,100.56,100.59,1998099983.0
2008-10-13 12:45:00,100.6,100.6,100.58,100.58,1998099983.0
2008-10-13 12:46:00,100.57,100.58,100.55,100.55,1998099983.0
2008-10-13 12:47:00,100.56,100.56,100.52,100.54,1998099983.0
2008-10-13 12:48:00,100.53,100.56,100.52,100.52,1998099983.0
2008-10-13 12:49:00,100.53,100.53,100.49,100.49,1998099983.0
2008-10-13 12:50:00,100.48,100.51,100.48,100.51,1998099983.0
2008-10-13 12:51:00,100.5,100.5,100.45,100.46,1998099983.0
2008-10-13 12:52:00,100.47,100.47,100.42,100.43,1998099983.0
2008-10-13 12:53:00,100.44,100.44,100.39,100.43,1998099983.0
2008-10-13 12:54:00,100.42,100.43,100.42,100.43,1998099983.0
2008-10-13 12:55:00,100.44,100.46,100.42,100.46,1998099983.0
2008-10-13 12:56:00,100.42,100.5,100.42,100.49,1998099983.0
2008-10-13 12:57:00,100.5,100.5,100.48,100.48,1998099983.0
2008-10-13 12:58:00,100.49,100.52,100.47,100.48,1998099983.0
2008-10-13 12:59:00,100.47,100.49,100.47,100.48,1998099983.0
2008-10-13 13:00:00,100.49,100.51,100.48,100.51,1998099983.0
2008-10-13 13:01:00,100.5,100.54,100.5,100.54,1998099983.0
2008-10-13 13:02:00,100.55,100.55,100.41,100.42,1998099983.0
2008-10-13 13:03:00,100.41,100.44,100.41,100.42,1998099983.0
2008-10-13 13:04:00,100.43,100.43,100.41,100.42,1998099983.0
2008-10-13 13:05:00,100.41,100.42,100.39,100.41,1998099983.0
2008-10-13 13:06:00,100.4,100.41,100.35,100.37,1998099983.0
2008-10-13 13:07:00,100.38,100.42,100.38,100.41,1998099983.0
2008-10-13 13:08:00,100.42,100.42,100.39,100.4,1998099983.0
2008-10-13 13:09:00,100.39,100.39,100.37,100.37,1998099983.0
2008-10-13 13:10:00,100.36,100.4,100.36,100.4,1998099983.0
2008-10-13 13:11:00,100.39,100.42,100.38,100.41,1998099983.0
2008-10-13 13:12:00,100.4,100.41,100.38,100.4,1998099983.0
2008-10-13 13:13:00,100.39,100.41,100.37,100.37,1998099983.0
2008-10-13 13:14:00,100.36,100.37,100.35,100.36,1998099983.0
2008-10-13 13:15:00,100.37,100.37,100.32,100.33,1998099983.0
2008-10-13 13:16:00,100.34,100.34,100.24,100.24,1998099983.0
2008-10-13 13:17:00,100.25,100.29,100.25,100.27,1998099983.0
2008-10-13 13:18:00,100.26,100.31,100.25,100.31,1998099983.0
2008-10-13 13:19:00,100.3,100.35,100.3,100.34,1998099983.0
2008-10-13 13:20:00,100.35,100.53,100.35,100.39,1998099983.0
2008-10-13 13:21:00,100.4,100.4,100.33,100.39,1998099983.0
2008-10-13 13:22:00,100.4,100.4,100.39,100.4,1998099983.0
2008-10-13 13:23:00,100.39,100.4,100.39,100.4,1998099983.0
2008-10-13 13:24:00,100.405,100.405,100.385,100.385,1998099983.0
2008-10-13 13:25:00,100.37,100.37,100.35,100.36,1447500000.0
2008-10-13 13:26:00,100.37,100.37,100.35,100.35,1447500000.0
2008-10-13 13:27:00,100.36,100.37,100.34,100.35,1447500000.0
2008-10-13 13:28:00,100.36,100.36,100.34,100.35,1447500000.0
2008-10-13 13:29:00,100.34,100.38,100.34,100.38,1447500000.0
2008-10-13 13:30:00,100.39,100.41,100.39,100.4,1447500000.0
2008-10-13 13:31:00,100.41,100.43,100.4,100.41,1447500000.0
2008-10-13 13:32:00,100.4,100.46,100.4,100.45,1447500000.0
2008-10-13 13:33:00,100.44,100.45,100.43,100.45,1447500000.0
2008-10-13 13:34:00,100.46,100.47,100.43,100.46,1447500000.0
2008-10-13 13:35:00,100.45,100.47,100.45,100.46,1447500000.0
2008-10-13 13:36:00,100.47,100.47,100.44,100.46,1447500000.0
2008-10-13 13:37:00,100.47,100.47,100.45,100.46,1447500000.0
2008-10-13 13:38:00,100.47,100.47,100.46,100.47,1447500000.0
2008-10-13 13:39:00,100.46,100.47,100.46,100.46,1447500000.0
2008-10-13 13:40:00,100.45,100.45,100.41,100.45,1447500000.0
2008-10-13 13:41:00,100.44,100.47,100.44,100.46,1447500000.0
2008-10-13 13:43:00,100.45,100.46,100.45,100.46,1447500000.0
2008-10-13 13:44:00,100.45,100.46,100.42,100.43,1447500000.0
2008-10-13 13:45:00,100.44,100.45,100.43,100.44,1447500000.0
2008-10-13 13:46:00,100.43,100.45,100.43,100.45,1447500000.0
2008-10-13 13:47:00,100.46,100.47,100.45,100.46,1447500000.0
2008-10-13 13:48:00,100.47,100.47,100.44,100.46,1447500000.0
2008-10-13 13:49:00,100.45,100.45,100.42,100.45,1447500000.0
2008-10-13 13:50:00,100.44,100.45,100.41,100.42,1447500000.0
2008-10-13 13:51:00,100.41,100.41,100.38,100.39,1447500000.0
2008-10-13 13:52:00,100.38,100.41,100.36,100.37,1447500000.0
2008-10-13 13:53:00,100.36,100.36,100.32,100.32,1447500000.0
2008-10-13 13:54:00,100.33,100.36,100.31,100.32,1447500000.0
2008-10-13 13:55:00,100.31,100.33,100.3,100.33,1447500000.0
2008-10-13 13:56:00,100.32,100.37,100.31,100.34,1447500000.0
2008-10-13 13:57:00,100.35,100.35,100.31,100.32,1447500000.0
2008-10-13 13:58:00,100.33,100.33,100.3,100.33,1447500000.0
2008-10-13 13:59:00,100.34,100.34,100.26,100.28,1447500000.0
2008-10-13 14:00:00,100.27,100.36,100.27,100.36,1447500000.0
2008-10-13 14:01:00,100.35,100.35,100.32,100.32,1447500000.0
2008-10-13 14:02:00,100.31,100.33,100.27,100.27,1447500000.0
2008-10-13 14:03:00,100.28,100.31,100.27,100.28,1447500000.0
2008-10-13 14:04:00,100.27,100.29,100.26,100.28,1447500000.0
2008-10-13 14:05:00,100.27,100.27,100.2,100.2,1447500000.0
2008-10-13 14:06:00,100.19,100.23,100.17,100.18,1447500000.0
2008-10-13 14:07:00,100.17,100.18,99.99,100.03,1447500000.0
2008-10-13 14:08:00,100.04,100.15,100.03,100.13,1447500000.0
2008-10-13 14:09:00,100.12,100.17,100.12,100.14,1447500000.0
2008-10-13 14:10:00,100.13,100.18,100.13,100.18,1447500000.0
2008-10-13 14:11:00,100.19,100.19,100.17,100.19,1447500000.0
2008-10-13 14:12:00,100.18,100.22,100.17,100.17,1447500000.0
2008-10-13 14:13:00,100.18,100.19,100.14,100.18,1447500000.0
2008-10-13 14:14:00,100.17,100.2,100.16,100.17,1447500000.0
2008-10-13 14:15:00,100.16,100.18,100.13,100.14,1447500000.0
2008-10-13 14:16:00,100.15,100.2,100.15,100.15,1447500000.0
2008-10-13 14:17:00,100.16,100.16,100.13,100.16,1447500000.0
2008-10-13 14:18:00,100.17,100.18,100.15,100.18,1447500000.0
2008-10-13 14:19:00,100.17,100.21,100.17,100.21,1447500000.0
2008-10-13 14:20:00,100.2,100.27,100.2,100.25,1447500000.0
2008-10-13 14:21:00,100.26,100.28,100.25,100.27,1447500000.0
2008-10-13 14:22:00,100.28,100.28,100.25,100.26,1447500000.0
2008-10-13 14:23:00,100.25,100.27,100.2,100.2,1447500000.0
2008-10-13 14:24:00,100.21,100.24,100.21,100.24,1447500000.0
2008-10-13 14:25:00,100.25,100.27,100.24,100.24,1447500000.0
2008-10-13 14:26:00,100.25,100.25,100.22,100.24,1447500000.0
2008-10-13 14:27:00,100.25,100.28,100.2,100.2,1447500000.0
2008-10-13 14:28:00,100.21,100.28,100.2,100.27,1447500000.0
2008-10-13 14:29:00,100.26,100.28,100.26,100.27,1447500000.0
2008-10-13 14:30:00,100.28,100.28,100.25,100.27,1447500000.0
2008-10-13 14:31:00,100.28,100.28,100.21,100.26,1447500000.0
2008-10-13 14:32:00,100.25,100.27,100.23,100.23,1447500000.0
2008-10-13 14:33:00,100.22,100.24,100.21,100.22,1447500000.0
2008-10-13 14:34:00,100.21,100.22,100.18,100.18,1447500000.0
2008-10-13 14:35:00,100.19,100.21,100.15,100.16,1447500000.0
2008-10-13 14:36:00,100.15,100.17,100.13,100.16,1447500000.0
2008-10-13 14:37:00,100.15,100.19,100.13,100.18,1447500000.0
2008-10-13 14:38:00,100.19,100.28,100.19,100.25,1447500000.0
2008-10-13 14:39:00,100.24,100.25,100.22,100.25,1447500000.0
2008-10-13 14:40:00,100.24,100.25,100.23,100.23,1447500000.0
2008-10-13 14:41:00,100.22,100.23,100.21,100.21,1447500000.0
2008-10-13 14:42:00,100.2,100.21,100.14,100.15,1447500000.0
2008-10-13 14:43:00,100.14,100.23,100.14,100.23,1447500000.0
2008-10-13 14:44:00,100.22,100.24,100.2,100.23,1447500000.0
2008-10-13 14:45:00,100.22,100.23,100.21,100.22,1447500000.0
2008-10-13 14:46:00,100.21,100.22,100.2,100.21,1447500000.0
2008-10-13 14:47:00,100.22,100.24,100.22,100.24,1447500000.0
2008-10-13 14:48:00,100.23,100.23,100.2,100.23,1447500000.0
2008-10-13 14:49:00,100.24,100.24,100.21,100.23,1447500000.0
2008-10-13 14:50:00,100.22,100.23,100.22,100.22,1447500000.0
2008-10-13 14:51:00,100.23,100.23,100.17,100.21,1447500000.0
2008-10-13 14:52:00,100.22,100.22,100.17,100.2,1447500000.0
2008-10-13 14:53:00,100.21,100.22,100.18,100.2,1447500000.0
2008-10-13 14:54:00,100.21,100.23,100.19,100.22,1447500000.0
2008-10-13 14:55:00,100.23,100.23,100.2,100.23,1447500000.0
2008-10-13 14:56:00,100.22,100.24,100.22,100.23,1447500000.0
2008-10-13 14:57:00,100.22,100.28,100.22,100.28,1447500000.0
2008-10-13 14:58:00,100.27,100.32,100.27,100.31,1447500000.0
2008-10-13 14:59:00,100.3,100.43,100.3,100.39,1447500000.0
2008-10-13 15:00:00,100.4,100.41,100.38,100.39,1447500000.0
2008-10-13 15:01:00,100.38,100.41,100.37,100.39,1447500000.0
2008-10-13 15:02:00,100.38,100.41,100.38,100.41,1447500000.0
2008-10-13 15:03:00,100.4,100.41,100.36,100.39,1447500000.0
2008-10-13 15:04:00,100.38,100.41,100.37,100.4,1447500000.0
2008-10-13 15:05:00,100.41,100.41,100.38,100.39,1447500000.0
2008-10-13 15:06:00,100.38,100.39,100.3,100.31,1447500000.0
2008-10-13 15:07:00,100.32,100.35,100.32,100.35,1447500000.0
2008-10-13 15:08:00,100.34,100.4,100.34,100.39,1447500000.0
2008-10-13 15:09:00,100.4,100.41,100.37,100.38,1447500000.0
2008-10-13 15:10:00,100.39,100.4,100.37,100.37,1447500000.0
2008-10-13 15:11:00,100.36,100.38,100.34,100.36,1447500000.0
2008-10-13 15:12:00,100.35,100.4,100.33,100.4,1447500000.0
2008-10-13 15:13:00,100.41,100.45,100.4,100.41,1447500000.0
2008-10-13 15:14:00,100.4,100.42,100.35,100.42,1447500000.0
2008-10-13 15:15:00,100.41,100.45,100.4,100.44,1447500000.0
2008-10-13 15:16:00,100.45,100.49,100.43,100.46,1447500000.0
2008-10-13 15:17:00,100.45,100.47,100.4,100.46,1447500000.0
2008-10-13 15:18:00,100.45,100.47,100.44,100.45,1447500000.0
2008-10-13 15:19:00,100.44,100.48,100.43,100.44,1447500000.0
2008-10-13 15:20:00,100.45,100.47,100.43,100.43,1447500000.0
2008-10-13 15:21:00,100.42,100.44,100.38,100.39,1447500000.0
2008-10-13 15:22:00,100.38,100.43,100.37,100.41,1447500000.0
2008-10-13 15:23:00,100.42,100.43,100.42,100.42,1447500000.0
2008-10-13 15:24:00,100.43,100.44,100.41,100.42,1447500000.0
2008-10-13 15:25:00,100.43,100.43,100.38,100.4,1447500000.0
2008-10-13 15:26:00,100.39,100.39,100.35,100.36,1447500000.0
2008-10-13 15:27:00,100.37,100.43,100.36,100.39,1447500000.0
2008-10-13 15:28:00,100.4,100.41,100.37,100.39,1447500000.0
2008-10-13 15:29:00,100.4,100.4,100.37,100.38,1447500000.0
2008-10-13 15:30:00,100.37,100.43,100.37,100.42,1447500000.0
2008-10-13 15:31:00,100.43,100.46,100.42,100.46,1447500000.0
2008-10-13 15:32:00,100.45,100.47,100.4,100.46,1447500000.0
2008-10-13 15:33:00,100.47,100.47,100.39,100.42,1447500000.0
2008-10-13 15:34:00,100.43,100.43,100.39,100.4,1447500000.0
2008-10-13 15:35:00,100.39,100.4,100.38,100.39,1447500000.0
2008-10-13 15:36:00,100.4,100.41,100.37,100.38,1447500000.0
2008-10-13 15:37:00,100.39,100.4,100.38,100.39,1447500000.0
2008-10-13 15:38:00,100.38,100.41,100.38,100.4,1447500000.0
2008-10-13 15:39:00,100.39,100.42,100.39,100.42,1447500000.0
2008-10-13 15:40:00,100.41,100.42,100.4,100.41,1447500000.0
2008-10-13 15:41:00,100.42,100.42,100.39,100.41,1447500000.0
2008-10-13 15:42:00,100.42,100.42,100.36,100.38,1447500000.0
2008-10-13 15:43:00,100.37,100.38,100.33,100.36,1447500000.0
2008-10-13 15:44:00,100.35,100.35,100.21,100.28,1447500000.0
2008-10-13 15:45:00,100.27,100.37,100.26,100.37,1447500000.0
2008-10-13 15:46:00,100.36,100.4,100.32,100.32,1447500000.0
2008-10-13 15:47:00,100.31,100.41,100.31,100.39,1447500000.0
2008-10-13 15:48:00,100.38,100.4,100.35,100.35,1447500000.0
2008-10-13 15:49:00,100.36,100.37,100.33,100.36,1447500000.0
2008-10-13 15:50:00,100.37,100.39,100.36,100.39,1447500000.0
2008-10-13 15:51:00,100.38,100.39,100.25,100.27,1447500000.0
2008-10-13 15:52:00,100.26,100.32,100.26,100.3,1447500000.0
2008-10-13 15:53:00,100.31,100.31,100.25,100.3,1447500000.0
2008-10-13 15:54:00,100.31,100.35,100.29,100.33,1447500000.0
2008-10-13 15:55:00,100.34,100.35,100.34,100.35,1447500000.0
2008-10-13 15:56:00,100.34,100.35,100.32,100.33,1447500000.0
2008-10-13 15:57:00,100.32,100.35,100.3,100.32,1447500000.0
2008-10-13 15:58:00,100.33,100.37,100.32,100.37,1447500000.0
2008-10-13 15:59:00,100.36,100.42,100.36,100.42,1447500000.0
2008-10-13 16:00:00,100.43,100.48,100.42,100.47,1447500000.0
2008-10-13 16:01:00,100.48,100.5,100.45,100.49,1447500000.0
2008-10-13 16:02:00,100.48,100.51,100.46,100.49,1447500000.0
2008-10-13 16:03:00,100.48,100.51,100.45,100.47,1447500000.0
2008-10-13 16:04:00,100.48,100.52,100.46,100.46,1447500000.0
2008-10-13 16:05:00,100.45,100.48,100.42,100.43,1447500000.0
2008-10-13 16:06:00,100.42,100.46,100.39,100.39,1447500000.0
2008-10-13 16:07:00,100.38,100.42,100.37,100.4,1447500000.0
2008-10-13 16:08:00,100.39,100.39,100.33,100.38,1447500000.0
2008-10-13 16:09:00,100.39,100.4,100.37,100.38,1447500000.0
2008-10-13 16:10:00,100.37,100.38,100.33,100.35,1447500000.0
2008-10-13 16:11:00,100.34,100.36,100.32,100.35,1447500000.0
2008-10-13 16:12:00,100.36,100.41,100.35,100.4,1447500000.0
2008-10-13 16:13:00,100.41,100.43,100.38,100.43,1447500000.0
2008-10-13 16:14:00,100.44,100.47,100.43,100.47,1447500000.0
2008-10-13 16:15:00,100.48,100.5,100.46,100.47,1447500000.0
2008-10-13 16:16:00,100.46,100.49,100.46,100.49,1447500000.0
2008-10-13 16:17:00,100.48,100.48,100.41,100.44,1447500000.0
2008-10-13 16:18:00,100.43,100.47,100.42,100.43,1447500000.0
2008-10-13 16:19:00,100.44,100.51,100.43,100.5,1447500000.0
2008-10-13 16:20:00,100.49,100.51,100.48,100.5,1447500000.0
2008-10-13 16:21:00,100.51,100.54,100.5,100.54,1447500000.0
2008-10-13 16:22:00,100.55,100.56,100.5,100.51,1447500000.0
2008-10-13 16:23:00,100.52,100.55,100.51,100.53,1447500000.0
2008-10-13 16:24:00,100.52,100.53,100.47,100.48,1447500000.0
2008-10-13 16:25:00,100.47,100.49,100.46,100.47,1447500000.0
2008-10-13 16:26:00,100.48,100.53,100.47,100.48,1447500000.0
2008-10-13 16:27:00,100.49,100.55,100.47,100.54,1447500000.0
2008-10-13 16:28:00,100.55,100.57,100.53,100.57,1447500000.0
2008-10-13 16:29:00,100.56,100.63,100.56,100.63,1447500000.0
2008-10-13 16:30:00,100.62,100.66,100.62,100.62,1447500000.0
2008-10-13 16:31:00,100.63,100.66,100.62,100.65,1447500000.0
2008-10-13 16:32:00,100.64,100.66,100.63,100.65,1447500000.0
2008-10-13 16:33:00,100.66,100.67,100.65,100.65,1447500000.0
2008-10-13 16:34:00,100.64,100.66,100.61,100.61,1447500000.0
2008-10-13 16:35:00,100.62,100.65,100.62,100.65,1447500000.0
2008-10-13 16:36:00,100.64,100.64,100.6,100.64,1447500000.0
2008-10-13 16:37:00,100.65,100.68,100.62,100.67,1447500000.0
2008-10-13 16:38:00,100.68,100.69,100.66,100.69,1447500000.0
2008-10-13 16:39:00,100.7,100.75,100.7,100.74,1447500000.0
2008-10-13 16:40:00,100.73,100.75,100.71,100.74,1447500000.0
2008-10-13 16:41:00,100.75,100.76,100.74,100.75,1447500000.0
2008-10-13 16:42:00,100.74,100.75,100.69,100.69,1447500000.0
2008-10-13 16:43:00,100.7,100.74,100.7,100.71,1447500000.0
2008-10-13 16:44:00,100.72,100.75,100.71,100.73,1447500000.0
2008-10-13 16:45:00,100.74,100.74,100.67,100.68,1447500000.0
2008-10-13 16:46:00,100.67,100.68,100.63,100.64,1447500000.0
2008-10-13 16:47:00,100.65,100.65,100.6,100.6,1447500000.0
2008-10-13 16:48:00,100.59,100.61,100.52,100.58,1447500000.0
2008-10-13 16:49:00,100.57,100.6,100.57,100.58,1447500000.0
2008-10-13 16:50:00,100.59,100.59,100.57,100.57,1447500000.0
2008-10-13 16:51:00,100.58,100.61,100.57,100.59,1447500000.0
2008-10-13 16:52:00,100.6,100.6,100.57,100.58,1447500000.0
2008-10-13 16:53:00,100.57,100.64,100.57,100.64,1447500000.0
2008-10-13 16:54:00,100.65,100.72,100.65,100.7,1447500000.0
2008-10-13 16:55:00,100.69,100.74,100.68,100.7,1447500000.0
2008-10-13 16:56:00,100.71,100.71,100.67,100.68,1447500000.0
2008-10-13 16:57:00,100.69,100.76,100.68,100.76,1447500000.0
2008-10-13 16:58:00,100.75,100.77,100.75,100.77,1447500000.0
2008-10-13 16:59:00,100.76,100.79,100.76,100.78,1447500000.0
2008-10-13 17:00:00,100.77,100.8,100.77,100.78,1447500000.0
2008-10-13 17:01:00,100.77,100.8,100.77,100.8,1447500000.0
2008-10-13 17:02:00,100.81,100.83,100.81,100.82,1447500000.0
2008-10-13 17:03:00,100.81,100.84,100.8,100.83,1447500000.0
2008-10-13 17:04:00,100.84,100.84,100.82,100.83,1447500000.0
2008-10-13 17:05:00,100.82,100.82,100.8,100.8,1447500000.0
2008-10-13 17:06:00,100.81,100.85,100.8,100.84,1447500000.0
2008-10-13 17:07:00,100.85,100.85,100.82,100.84,1447500000.0
2008-10-13 17:08:00,100.83,100.83,100.8,100.82,1447500000.0
2008-10-13 17:09:00,100.81,100.82,100.81,100.82,1447500000.0
2008-10-13 17:10:00,100.83,100.83,100.81,100.83,1447500000.0
2008-10-13 17:11:00,100.82,100.83,100.75,100.76,1447500000.0
2008-10-13 17:12:00,100.77,100.77,100.72,100.72,1447500000.0
2008-10-13 17:13:00,100.73,100.74,100.71,100.73,1447500000.0
2008-10-13 17:14:00,100.74,100.74,100.71,100.74,1447500000.0
2008-10-13 17:15:00,100.73,100.78,100.72,100.78,1447500000.0
2008-10-13 17:16:00,100.77,100.79,100.77,100.78,1447500000.0
2008-10-13 17:17:00,100.79,100.82,100.78,100.82,1447500000.0
2008-10-13 17:18:00,100.81,100.85,100.81,100.84,1447500000.0
2008-10-13 17:19:00,100.85,100.88,100.85,100.85,1447500000.0
2008-10-13 17:20:00,100.86,100.88,100.85,100.87,1447500000.0
2008-10-13 17:21:00,100.88,100.91,100.87,100.9,1447500000.0
2008-10-13 17:22:00,100.89,100.9,100.87,100.89,1447500000.0
2008-10-13 17:23:00,100.9,100.9,100.89,100.9,1447500000.0
2008-10-13 17:24:00,100.89,100.91,100.89,100.9,1447500000.0
2008-10-13 17:25:00,100.89,100.9,100.87,100.89,1447500000.0
2008-10-13 17:26:00,100.9,100.91,100.89,100.9,1447500000.0
2008-10-13 17:27:00,100.91,100.92,100.9,100.92,1447500000.0
2008-10-13 17:28:00,100.91,100.93,100.91,100.93,1447500000.0
2008-10-13 17:29:00,100.94,100.96,100.92,100.96,1447500000.0
2008-10-13 17:30:00,100.97,100.98,100.95,100.97,1447500000.0
2008-10-13 17:31:00,100.98,101.0,100.98,100.99,1447500000.0
2008-10-13 17:32:00,101.0,101.01,100.98,100.98,1447500000.0
2008-10-13 17:33:00,100.99,101.0,100.98,100.98,1447500000.0
2008-10-13 17:34:00,100.99,100.99,100.93,100.94,1447500000.0
2008-10-13 17:35:00,100.93,100.94,100.85,100.88,1447500000.0
2008-10-13 17:36:00,100.87,100.9,100.87,100.89,1447500000.0
2008-10-13 17:37:00,100.9,100.93,100.89,100.92,1447500000.0
2008-10-13 17:38:00,100.93,100.96,100.93,100.95,1447500000.0
2008-10-13 17:39:00,100.96,100.96,100.95,100.96,1447500000.0
2008-10-13 17:40:00,100.97,100.97,100.93,100.93,1447500000.0
2008-10-13 17:41:00,100.92,100.92,100.89,100.91,1447500000.0
2008-10-13 17:42:00,100.92,100.95,100.91,100.93,1447500000.0
2008-10-13 17:43:00,100.92,100.96,100.92,100.96,1447500000.0
2008-10-13 17:44:00,100.97,100.98,100.96,100.96,1447500000.0
2008-10-13 17:45:00,100.97,100.98,100.96,100.97,1447500000.0
2008-10-13 17:46:00,100.96,100.96,100.91,100.92,1447500000.0
2008-10-13 17:47:00,100.93,100.93,100.87,100.89,1447500000.0
2008-10-13 17:48:00,100.9,100.91,100.89,100.9,1447500000.0
2008-10-13 17:49:00,100.89,100.9,100.88,100.88,1447500000.0
2008-10-13 17:50:00,100.89,100.92,100.89,100.91,1447500000.0
2008-10-13 17:51:00,100.92,100.93,100.89,100.9,1447500000.0
2008-10-13 17:52:00,100.89,100.9,100.89,100.89,1447500000.0
2008-10-13 17:53:00,100.88,100.88,100.85,100.86,1447500000.0
2008-10-13 17:54:00,100.85,100.86,100.84,100.85,1447500000.0
2008-10-13 17:55:00,100.84,100.85,100.84,100.84,1447500000.0
2008-10-13 17:56:00,100.83,100.84,100.82,100.84,1447500000.0
2008-10-13 17:57:00,100.83,100.83,100.8,100.83,1447500000.0
2008-10-13 17:58:00,100.84,100.87,100.84,100.85,1447500000.0
2008-10-13 17:59:00,100.84,100.84,100.82,100.83,1447500000.0
2008-10-13 18:00:00,100.82,100.85,100.82,100.83,1447500000.0
2008-10-13 18:01:00,100.82,100.83,100.81,100.81,1447500000.0
2008-10-13 18:02:00,100.82,100.83,100.82,100.82,1447500000.0
2008-10-13 18:03:00,100.81,100.82,100.79,100.79,1447500000.0
2008-10-13 18:04:00,100.8,100.82,100.77,100.81,1447500000.0
2008-10-13 18:05:00,100.8,100.81,100.73,100.78,1447500000.0
2008-10-13 18:06:00,100.77,100.8,100.73,100.74,1447500000.0
2008-10-13 18:07:00,100.75,100.8,100.74,100.76,1447500000.0
2008-10-13 18:08:00,100.77,100.78,100.75,100.76,1447500000.0
2008-10-13 18:09:00,100.77,100.85,100.77,100.85,1447500000.0
2008-10-13 18:10:00,100.84,100.84,100.82,100.82,1447500000.0
2008-10-13 18:11:00,100.83,100.85,100.83,100.85,1447500000.0
2008-10-13 18:12:00,100.84,100.84,100.82,100.84,1447500000.0
2008-10-13 18:13:00,100.83,100.84,100.8,100.8,1447500000.0
2008-10-13 18:14:00,100.81,100.81,100.8,100.8,1447500000.0
2008-10-13 18:15:00,100.79,100.79,100.77,100.79,1447500000.0
2008-10-13 18:16:00,100.8,100.81,100.79,100.8,1447500000.0
2008-10-13 18:17:00,100.81,100.82,100.79,100.8,1447500000.0
2008-10-13 18:18:00,100.79,100.84,100.79,100.84,1447500000.0
2008-10-13 18:19:00,100.83,100.87,100.82,100.87,1447500000.0
2008-10-13 18:20:00,100.88,100.94,100.88,100.93,1447500000.0
2008-10-13 18:21:00,100.92,100.98,100.92,100.98,1447500000.0
2008-10-13 18:22:00,100.99,101.0,100.98,100.98,1447500000.0
2008-10-13 18:23:00,100.99,100.99,100.97,100.98,1447500000.0
2008-10-13 18:24:00,100.99,101.01,100.96,101.0,1447500000.0
2008-10-13 18:25:00,101.01,101.02,101.0,101.02,1447500000.0
2008-10-13 18:26:00,101.01,101.03,101.01,101.03,1447500000.0
2008-10-13 18:27:00,101.02,101.09,101.02,101.09,1447500000.0
2008-10-13 18:28:00,101.1,101.16,101.1,101.16,1447500000.0
2008-10-13 18:29:00,101.17,101.2,101.15,101.15,1447500000.0
2008-10-13 18:30:00,101.14,101.18,101.14,101.16,1447500000.0
2008-10-13 18:31:00,101.17,101.19,101.16,101.16,1447500000.0
2008-10-13 18:32:00,101.15,101.16,101.02,101.02,1447500000.0
2008-10-13 18:33:00,101.03,101.08,101.03,101.07,1447500000.0
2008-10-13 18:34:00,101.08,101.1,101.07,101.1,1447500000.0
2008-10-13 18:35:00,101.11,101.12,101.1,101.12,1447500000.0
2008-10-13 18:36:00,101.11,101.13,101.1,101.1,1447500000.0
2008-10-13 18:37:00,101.12,101.2,101.1,101.2,1447500000.0
2008-10-13 18:38:00,101.19,101.19,101.16,101.16,1447500000.0
2008-10-13 18:39:00,101.17,101.23,101.16,101.23,1447500000.0
2008-10-13 18:40:00,101.22,101.23,101.21,101.22,1447500000.0
2008-10-13 18:41:00,101.22,101.225,101.21,101.225,1447500000.0
2008-10-13 18:43:00,101.225,101.225,101.22,101.22,179900001.0
2008-10-13 18:44:00,101.21,101.24,101.21,101.24,398499995.0
2008-10-13 18:45:00,101.23,101.27,101.23,101.26,398499995.0
2008-10-13 18:46:00,101.27,101.27,101.25,101.25,398499995.0
2008-10-13 18:47:00,101.26,101.27,101.25,101.27,398499995.0
2008-10-13 18:48:00,101.26,101.27,101.24,101.24,398499995.0
2008-10-13 18:49:00,101.23,101.25,101.22,101.23,398499995.0
2008-10-13 18:50:00,101.24,101.26,101.23,101.24,398499995.0
2008-10-13 18:51:00,101.25,101.26,101.24,101.24,398499995.0
2008-10-13 18:52:00,101.23,101.24,101.23,101.24,398499995.0
2008-10-13 18:53:00,101.23,101.26,101.22,101.24,398499995.0
2008-10-13 18:54:00,101.25,101.26,101.24,101.26,398499995.0
2008-10-13 18:55:00,101.25,101.26,101.23,101.23,398499995.0
2008-10-13 18:56:00,101.22,101.23,101.19,101.19,398499995.0
2008-10-13 18:57:00,101.18,101.2,101.17,101.2,398499995.0
2008-10-13 18:58:00,101.21,101.26,101.21,101.26,398499995.0
2008-10-13 18:59:00,101.25,101.27,101.25,101.27,398499995.0
2008-10-13 19:00:00,101.26,101.26,101.17,101.17,398499995.0
2008-10-13 19:01:00,101.16,101.17,101.16,101.16,398499995.0
2008-10-13 19:02:00,101.15,101.16,101.14,101.15,398499995.0
2008-10-13 19:03:00,101.14,101.14,101.12,101.13,398499995.0
2008-10-13 19:04:00,101.14,101.14,101.09,101.09,398499995.0
2008-10-13 19:05:00,101.08,101.09,101.02,101.02,398499995.0
2008-10-13 19:06:00,101.03,101.06,101.01,101.03,398499995.0
2008-10-13 19:07:00,101.04,101.04,101.03,101.04,398499995.0
2008-10-13 19:08:00,101.03,101.04,101.0,101.04,398499995.0
2008-10-13 19:09:00,101.05,101.08,101.05,101.06,398499995.0
2008-10-13 19:10:00,101.05,101.08,101.03,101.05,398499995.0
2008-10-13 19:11:00,101.04,101.04,101.01,101.03,398499995.0
2008-10-13 19:12:00,101.02,101.03,101.01,101.01,398499995.0
2008-10-13 19:13:00,101.02,101.02,100.98,100.98,398499995.0
2008-10-13 19:14:00,100.99,101.0,100.98,101.0,398499995.0
2008-10-13 19:15:00,101.01,101.01,101.0,101.01,398499995.0
2008-10-13 19:16:00,101.02,101.04,101.02,101.02,398499995.0
2008-10-13 19:17:00,101.03,101.03,101.01,101.01,398499995.0
2008-10-13 19:18:00,101.02,101.05,101.01,101.05,398499995.0
2008-10-13 19:19:00,101.04,101.05,101.04,101.04,398499995.0
2008-10-13 19:20:00,101.05,101.05,101.03,101.04,398499995.0
2008-10-13 19:21:00,101.05,101.06,101.04,101.05,398499995.0
2008-10-13 19:22:00,101.06,101.06,101.05,101.06,398499995.0
2008-10-13 19:23:00,101.05,101.06,101.05,101.06,398499995.0
2008-10-13 19:24:00,101.07,101.09,101.06,101.08,398499995.0
2008-10-13 19:25:00,101.09,101.11,101.09,101.1,398499995.0
2008-10-13 19:26:00,101.11,101.12,101.1,101.1,398499995.0
2008-10-13 19:27:00,101.11,101.11,101.09,101.09,398499995.0
2008-10-13 19:28:00,101.1,101.115,101.1,101.115,398499995.0
2008-10-13 19:29:00,101.11,101.12,101.09,101.12,272899998.0
2008-10-13 19:30:00,101.11,101.14,101.11,101.14,272899998.0
2008-10-13 19:31:00,101.15,101.19,101.14,101.14,272899998.0
2008-10-13 19:32:00,101.15,101.15,101.15,101.15,272899998.0
2008-10-13 19:33:00,101.14,101.15,101.14,101.15,272899998.0
2008-10-13 19:34:00,101.145,101.155,101.145,101.155,272899998.0
2008-10-13 19:35:00,101.14,101.15,101.09,101.1,729700001.0
2008-10-13 19:36:00,101.11,101.16,101.11,101.16,729700001.0
2008-10-13 19:37:00,101.17,101.17,101.12,101.13,729700001.0
2008-10-13 19:38:00,101.14,101.14,101.13,101.14,729700001.0
2008-10-13 19:39:00,101.13,101.14,101.12,101.12,729700001.0
2008-10-13 19:40:00,101.13,101.13,101.1,101.1,729700001.0
2008-10-13 19:41:00,101.09,101.1,101.09,101.09,729700001.0
2008-10-13 19:42:00,101.08,101.09,101.08,101.08,729700001.0
2008-10-13 19:43:00,101.07,101.07,101.01,101.02,729700001.0
2008-10-13 19:44:00,101.01,101.06,100.99,101.06,729700001.0
2008-10-13 19:45:00,101.05,101.06,101.03,101.03,729700001.0
2008-10-13 19:46:00,101.04,101.04,101.02,101.03,729700001.0
2008-10-13 19:47:00,101.04,101.04,101.01,101.01,729700001.0
2008-10-13 19:48:00,101.02,101.03,101.02,101.03,729700001.0
2008-10-13 19:49:00,101.04,101.05,101.04,101.05,729700001.0
2008-10-13 19:50:00,101.04,101.04,101.02,101.04,729700001.0
2008-10-13 19:51:00,101.05,101.05,101.03,101.03,729700001.0
2008-10-13 19:52:00,101.03,101.04,101.03,101.035,729700001.0
2008-10-13 19:53:00,101.04,101.04,101.03,101.03,1983000014.0
2008-10-13 19:54:00,101.03,101.035,101.03,101.035,1256500002.0
2008-10-13 19:55:00,101.02,101.02,101.01,101.01,254300003.0
2008-10-13 19:56:00,101.02,101.03,100.98,101.03,254300003.0
2008-10-13 19:57:00,101.04,101.04,101.03,101.04,254300003.0
2008-10-13 19:58:00,101.03,101.04,101.02,101.03,254300003.0
2008-10-13 19:59:00,101.04,101.04,101.0,101.01,254300003.0
2008-10-13 20:00:00,101.02,101.02,100.96,100.98,254300003.0
2008-10-13 20:01:00,100.99,101.0,100.98,101.0,254300003.0
2008-10-13 20:02:00,101.01,101.01,101.0,101.01,254300003.0
2008-10-13 20:05:00,101.0,101.0,101.0,101.0,254300003.0
2008-10-13 20:06:00,101.03,101.1,101.01,101.1,1827400012.0
2008-10-13 20:07:00,101.09,101.1,101.03,101.1,1827400012.0
2008-10-13 20:08:00,101.09,101.13,101.08,101.09,1827400012.0
2008-10-13 20:09:00,101.08,101.08,101.05,101.05,1827400012.0
2008-10-13 20:10:00,101.04,101.09,101.04,101.09,1827400012.0
2008-10-13 20:11:00,101.08,101.1,101.03,101.03,1827400012.0
2008-10-13 20:12:00,101.02,101.06,100.96,101.04,1827400012.0
2008-10-13 20:13:00,101.05,101.05,101.04,101.04,1827400012.0
2008-10-13 20:14:00,101.03,101.03,101.02,101.02,1827400012.0
2008-10-13 20:15:00,101.03,101.03,101.02,101.03,1827400012.0
2008-10-13 20:16:00,101.02,101.03,101.02,101.03,1827400012.0
2008-10-13 20:17:00,101.035,101.05,101.025,101.05,1827400012.0
2008-10-13 20:18:00,101.06,101.07,101.06,101.06,628300003.0
2008-10-13 20:19:00,101.07,101.08,101.07,101.08,628300003.0
2008-10-13 20:20:00,101.075,101.085,101.075,101.08,628300003.0
2008-10-13 20:21:00,101.09,101.1,101.07,101.1,1950499987.0
2008-10-13 20:22:00,101.09,101.1,101.09,101.09,1950499987.0
2008-10-13 20:23:00,101.1,101.11,101.09,101.11,1950499987.0
2008-10-13 20:24:00,101.12,101.12,101.1,101.11,1950499987.0
2008-10-13 20:25:00,101.13,101.13,101.11,101.12,1950499987.0
2008-10-13 20:26:00,101.11,101.12,101.1,101.12,1950499987.0
2008-10-13 20:27:00,101.13,101.13,101.1,101.1,1950499987.0
2008-10-13 20:28:00,101.09,101.09,101.07,101.07,1950499987.0
2008-10-13 20:29:00,101.08,101.08,101.04,101.06,1950499987.0
2008-10-13 20:30:00,101.07,101.07,101.06,101.07,1950499987.0
2008-10-13 20:31:00,101.08,101.09,101.07,101.07,1950499987.0
2008-10-13 20:32:00,101.08,101.09,101.08,101.08,1950499987.0
2008-10-13 20:33:00,101.07,101.07,101.05,101.07,1950499987.0
2008-10-13 20:34:00,101.06,101.07,101.06,101.06,1950499987.0
2008-10-13 20:35:00,101.07,101.07,101.05,101.05,1950499987.0
2008-10-13 20:36:00,101.06,101.08,101.06,101.07,1950499987.0
2008-10-13 20:37:00,101.08,101.08,101.07,101.08,1950499987.0
2008-10-13 20:38:00,101.07,101.08,101.07,101.07,1950499987.0
2008-10-13 20:39:00,101.09,101.12,101.08,101.1,1950499987.0
2008-10-13 20:40:00,101.12,101.12,101.07,101.08,1950499987.0
2008-10-13 20:41:00,101.09,101.12,101.09,101.09,1950499987.0
2008-10-13 20:42:00,101.1,101.12,101.095,101.12,1950499987.0
2008-10-13 20:43:00,101.12,101.15,101.1,101.13,1390700000.0
2008-10-13 20:44:00,101.14,101.2,101.14,101.2,1390700000.0
2008-10-13 20:45:00,101.21,101.22,101.18,101.18,1390700000.0
2008-10-13 20:46:00,101.185,101.195,101.18,101.185,1390700000.0
2008-10-13 20:47:00,101.2,101.205,101.18,101.18,1579699995.0
2008-10-13 20:48:00,101.175,101.175,101.155,101.16,1000499997.0
2008-10-13 20:49:00,101.17,101.18,101.16,101.17,1699500002.0
2008-10-13 20:50:00,101.18,101.22,101.18,101.22,1699500002.0
2008-10-13 20:51:00,101.21,101.23,101.21,101.23,1699500002.0
2008-10-13 20:52:00,101.24,101.27,101.22,101.24,1699500002.0
2008-10-13 20:53:00,101.23,101.25,101.23,101.25,1699500002.0
2008-10-13 20:54:00,101.25,101.265,101.245,101.265,1699500002.0
2008-10-13 20:55:00,101.27,101.27,101.23,101.24,1414300026.0
2008-10-13 20:56:00,101.25,101.26,101.24,101.26,1414300026.0
2008-10-13 20:57:00,101.25,101.27,101.25,101.27,1414300026.0
2008-10-13 20:58:00,101.26,101.28,101.26,101.27,1414300026.0
2008-10-13 20:59:00,101.28,101.28,101.26,101.27,1414300026.0
2008-10-13 21:00:00,101.26,101.27,101.26,101.26,1414300026.0
2008-10-13 21:01:00,101.25,101.27,101.25,101.26,1414300026.0
2008-10-13 21:02:00,101.27,101.27,101.26,101.27,1414300026.0
2008-10-13 21:03:00,101.27,101.275,101.27,101.27,1414300026.0
2008-10-13 21:04:00,101.285,101.29,101.28,101.285,1921700006.0
2008-10-13 21:05:00,101.29,101.32,101.28,101.31,1174600003.0
2008-10-13 21:06:00,101.32,101.32,101.31,101.31,1174600003.0
2008-10-13 21:07:00,101.33,101.33,101.33,101.33,1174600003.0
2008-10-13 21:08:00,101.325,101.33,101.315,101.32,1174600003.0
2008-10-13 21:09:00,101.33,101.33,101.32,101.32,1817800002.0
2008-10-13 21:10:00,101.31,101.32,101.31,101.31,1817800002.0
2008-10-13 21:11:00,101.32,101.33,101.32,101.32,1817800002.0
2008-10-13 21:12:00,101.315,101.325,101.31,101.325,1817800002.0
2008-10-13 21:13:00,101.33,101.33,101.32,101.33,2086599980.0
2008-10-13 21:14:00,101.35,101.35,101.35,101.35,2086599980.0
2008-10-13 21:15:00,101.37,101.37,101.35,101.37,2086599980.0
2008-10-13 21:16:00,101.35,101.38,101.35,101.38,2086599980.0
2008-10-13 21:17:00,101.37,101.37,101.35,101.35,2086599980.0
2008-10-13 21:18:00,101.36,101.36,101.34,101.34,2086599980.0
2008-10-13 21:19:00,101.33,101.365,101.33,101.365,2086599980.0
2008-10-13 21:20:00,101.37,101.37,101.34,101.35,1114700016.0
2008-10-13 21:21:00,101.37,101.37,101.35,101.35,1114700016.0
2008-10-13 21:22:00,101.37,101.37,101.35,101.37,1114700016.0
2008-10-13 21:23:00,101.36,101.37,101.35,101.35,1114700016.0
2008-10-13 21:24:00,101.36,101.36,101.35,101.36,1114700016.0
2008-10-13 21:25:00,101.37,101.42,101.37,101.39,1114700016.0
2008-10-13 21:26:00,101.4,101.41,101.37,101.38,1114700016.0
2008-10-13 21:27:00,101.39,101.4,101.37,101.37,1114700016.0
2008-10-13 21:28:00,101.38,101.42,101.38,101.41,1114700016.0
2008-10-13 21:29:00,101.4,101.42,101.4,101.41,1114700016.0
2008-10-13 21:30:00,101.42,101.43,101.39,101.43,1114700016.0
2008-10-13 21:31:00,101.42,101.43,101.41,101.43,1114700016.0
2008-10-13 21:32:00,101.42,101.43,101.41,101.43,1114700016.0
2008-10-13 21:33:00,101.42,101.43,101.4,101.41,1114700016.0
2008-10-13 21:34:00,101.42,101.43,101.42,101.43,1114700016.0
2008-10-13 21:35:00,101.42,101.43,101.42,101.42,1114700016.0
2008-10-13 21:36:00,101.44,101.46,101.41,101.46,1114700016.0
2008-10-13 21:37:00,101.45,101.46,101.44,101.46,1114700016.0
2008-10-13 21:38:00,101.45,101.48,101.45,101.48,1114700016.0
2008-10-13 21:39:00,101.5,101.52,101.48,101.51,1114700016.0
2008-10-13 21:40:00,101.52,101.56,101.49,101.5,1114700016.0
2008-10-13 21:41:00,101.51,101.53,101.5,101.51,1114700016.0
2008-10-13 21:42:00,101.5,101.52,101.46,101.48,1114700016.0
2008-10-13 21:43:00,101.47,101.5,101.47,101.48,1114700016.0
2008-10-13 21:44:00,101.47,101.48,101.46,101.46,1114700016.0
2008-10-13 21:45:00,101.47,101.47,101.46,101.46,1114700016.0
2008-10-13 21:46:00,101.45,101.46,101.45,101.45,1114700016.0
2008-10-13 21:47:00,101.44,101.51,101.43,101.51,1114700016.0
2008-10-13 21:48:00,101.52,101.55,101.51,101.55,1114700016.0
2008-10-13 21:49:00,101.56,101.63,101.56,101.63,1114700016.0
2008-10-13 21:50:00,101.64,101.8,101.63,101.8,1114700016.0
2008-10-13 21:51:00,101.79,101.8,101.77,101.79,1114700016.0
2008-10-13 21:52:00,101.8,101.8,101.75,101.77,1114700016.0
2008-10-13 21:53:00,101.76,101.78,101.76,101.78,1114700016.0
2008-10-13 21:54:00,101.8,101.8,101.77,101.77,1114700016.0
2008-10-13 21:55:00,101.76,101.79,101.76,101.79,1114700016.0
2008-10-13 21:56:00,101.78,101.82,101.77,101.82,1114700016.0
2008-10-13 21:57:00,101.83,101.87,101.82,101.87,1114700016.0
2008-10-13 21:58:00,101.86,101.87,101.85,101.86,1114700016.0
2008-10-13 21:59:00,101.87,101.9,101.87,101.88,1114700016.0
2008-10-13 22:00:00,101.89,101.91,101.84,101.84,1114700016.0
2008-10-13 22:01:00,101.83,101.84,101.77,101.77,1114700016.0
2008-10-13 22:02:00,101.78,101.81,101.77,101.8,1114700016.0
2008-10-13 22:03:00,101.81,101.81,101.77,101.8,1114700016.0
2008-10-13 22:04:00,101.79,101.83,101.78,101.78,1114700016.0
2008-10-13 22:05:00,101.77,101.78,101.77,101.78,1114700016.0
2008-10-13 22:06:00,101.79,101.8,101.78,101.8,1114700016.0
2008-10-13 22:07:00,101.79,101.81,101.77,101.77,1114700016.0
2008-10-13 22:08:00,101.78,101.8,101.78,101.8,1114700016.0
2008-10-13 22:09:00,101.81,101.87,101.81,101.86,1114700016.0
2008-10-13 22:10:00,101.87,101.87,101.85,101.86,1114700016.0
2008-10-13 22:11:00,101.85,101.86,101.85,101.86,1114700016.0
2008-10-13 22:12:00,101.87,101.96,101.86,101.96,1114700016.0
2008-10-13 22:13:00,101.95,101.98,101.95,101.96,1114700016.0
2008-10-13 22:14:00,101.98,101.98,101.96,101.96,1114700016.0
2008-10-13 22:15:00,101.97,101.99,101.97,101.99,1114700016.0
2008-10-13 22:16:00,102.0,102.07,102.0,102.03,1114700016.0
2008-10-13 22:17:00,102.02,102.04,102.01,102.02,1114700016.0
2008-10-13 22:18:00,102.03,102.04,102.03,102.03,1114700016.0
2008-10-13 22:19:00,102.04,102.05,102.03,102.05,1114700016.0
2008-10-13 22:20:00,102.04,102.05,102.04,102.04,1114700016.0
2008-10-13 22:21:00,102.05,102.05,102.02,102.04,1114700016.0
2008-10-13 22:22:00,102.05,102.16,102.04,102.16,1114700016.0
2008-10-13 22:23:00,102.17,102.17,102.1,102.13,1114700016.0
2008-10-13 22:24:00,102.12,102.12,102.06,102.07,1114700016.0
2008-10-13 22:25:00,102.06,102.08,102.05,102.06,1114700016.0
2008-10-13 22:26:00,102.07,102.07,102.06,102.06,1114700016.0
2008-10-13 22:27:00,102.05,102.05,102.04,102.05,1114700016.0
2008-10-13 22:28:00,102.06,102.07,102.05,102.07,1114700016.0
2008-10-13 22:29:00,102.06,102.11,102.05,102.1,1114700016.0
2008-10-13 22:30:00,102.09,102.09,101.98,102.09,1114700016.0
2008-10-13 22:31:00,102.1,102.15,102.06,102.15,1114700016.0
2008-10-13 22:32:00,102.13,102.14,102.07,102.13,1114700016.0
2008-10-13 22:33:00,102.12,102.12,102.05,102.08,1114700016.0
2008-10-13 22:34:00,102.08,102.085,102.07,102.07,1114700016.0
2008-10-13 22:35:00,102.05,102.08,102.05,102.08,395799995.0
2008-10-13 22:36:00,102.09,102.1,102.04,102.06,395799995.0
2008-10-13 22:37:00,102.05,102.05,101.91,101.97,395799995.0
2008-10-13 22:38:00,101.96,101.98,101.95,101.96,395799995.0
2008-10-13 22:39:00,101.95,101.96,101.93,101.96,395799995.0
2008-10-13 22:40:00,101.95,101.95,101.92,101.93,395799995.0
2008-10-13 22:41:00,101.92,101.96,101.92,101.95,395799995.0
2008-10-13 22:42:00,101.94,101.95,101.93,101.94,395799995.0
2008-10-13 22:43:00,101.935,101.94,101.935,101.94,395799995.0
2008-10-13 22:44:00,101.95,101.97,101.92,101.97,477900001.0
2008-10-13 22:45:00,101.965,101.97,101.965,101.97,477900001.0
2008-10-13 22:46:00,101.97,102.02,101.97,102.02,1281899971.0
2008-10-13 22:47:00,102.01,102.01,101.98,101.99,1281899971.0
2008-10-13 22:48:00,101.98,101.985,101.95,101.95,1281899971.0
2008-10-13 22:49:00,101.95,101.97,101.95,101.965,843500004.0
2008-10-13 22:50:00,101.98,102.02,101.95,101.99,1604500000.0
2008-10-13 22:51:00,102.01,102.04,102.0,102.01,1604500000.0
2008-10-13 22:52:00,102.02,102.02,101.99,102.02,1604500000.0
2008-10-13 22:53:00,102.03,102.03,102.02,102.02,1604500000.0
2008-10-13 22:54:00,102.0,102.0,101.99,101.99,1604500000.0
2008-10-13 22:55:00,101.995,102.045,101.97,102.045,1604500000.0
2008-10-13 22:56:00,102.05,102.05,102.0,102.01,70400000.0
2008-10-13 22:57:00,102.03,102.03,102.02,102.02,70400000.0
2008-10-13 22:58:00,102.03,102.03,102.02,102.02,70400000.0
2008-10-13 22:59:00,102.03,102.03,102.0,102.01,70400000.0
2008-10-13 23:00:00,102.0,102.015,101.995,101.995,70400000.0
2008-10-13 23:01:00,101.995,102.015,101.985,102.015,146200000.0
2008-10-13 23:02:00,102.02,102.02,101.99,101.995,214199999.0
2008-10-13 23:03:00,101.995,102.04,101.995,102.025,449100004.0
2008-10-13 23:04:00,102.03,102.045,102.025,102.025,1540899995.0
2008-10-13 23:06:00,102.025,102.025,102.025,102.025,1685200012.0
2008-10-13 23:07:00,102.02,102.07,102.02,102.03,1672500015.0
2008-10-13 23:08:00,102.04,102.05,102.04,102.04,1672500015.0
2008-10-13 23:09:00,102.03,102.03,102.01,102.01,1672500015.0
2008-10-13 23:10:00,102.02,102.02,102.0,102.01,1672500015.0
2008-10-13 23:11:00,102.0,102.02,102.0,102.02,1672500015.0
2008-10-13 23:12:00,102.01,102.02,102.01,102.02,1672500015.0
2008-10-13 23:13:00,102.03,102.03,102.0,102.01,1672500015.0
2008-10-13 23:14:00,102.0,102.0,101.99,102.0,1672500015.0
2008-10-13 23:15:00,101.98,101.995,101.975,101.995,1672500015.0
2008-10-13 23:16:00,101.99,102.01,101.99,102.01,598199997.0
2008-10-13 23:17:00,102.02,102.02,102.02,102.02,598199997.0
2008-10-13 23:18:00,102.01,102.02,102.0,102.01,598199997.0
2008-10-13 23:19:00,102.0,102.01,101.98,101.99,598199997.0
2008-10-13 23:20:00,102.0,102.01,102.0,102.01,598199997.0
2008-10-13 23:21:00,101.995,101.995,101.995,101.995,598199997.0
2008-10-13 23:22:00,102.0,102.01,102.0,102.01,247000000.0
2008-10-13 23:23:00,101.995,101.995,101.995,101.995,247000000.0
2008-10-13 23:24:00,102.02,102.04,102.01,102.02,1101199990.0
2008-10-13 23:25:00,102.03,102.03,102.02,102.02,1101199990.0
2008-10-13 23:26:00,102.01,102.02,102.01,102.02,1101199990.0
2008-10-13 23:27:00,102.01,102.02,102.01,102.01,1101199990.0
2008-10-13 23:28:00,102.0,102.01,101.99,102.0,1101199990.0
2008-10-13 23:29:00,102.01,102.03,102.01,102.02,1101199990.0
2008-10-13 23:30:00,102.01,102.02,102.005,102.01,1101199990.0
2008-10-13 23:31:00,102.01,102.025,102.005,102.015,1869200001.0
2008-10-13 23:32:00,102.02,102.03,102.02,102.02,1363100013.0
2008-10-13 23:33:00,102.03,102.03,102.01,102.01,1363100013.0
2008-10-13 23:34:00,102.02,102.02,102.01,102.01,1363100013.0
2008-10-13 23:35:00,102.02,102.02,102.02,102.02,1363100013.0
2008-10-13 23:36:00,102.01,102.02,102.01,102.01,1363100013.0
2008-10-13 23:37:00,102.0,102.03,102.0,102.02,1363100013.0
2008-10-13 23:38:00,102.01,102.01,102.01,102.01,1363100013.0
2008-10-13 23:39:00,102.0,102.01,101.99,102.0,1363100013.0
2008-10-13 23:40:00,101.99,101.99,101.98,101.99,1363100013.0
2008-10-13 23:41:00,102.01,102.02,102.0,102.0,1363100013.0
2008-10-13 23:42:00,102.01,102.01,101.98,101.98,1363100013.0
2008-10-13 23:43:00,101.97,101.97,101.91,101.97,1363100013.0
2008-10-13 23:44:00,101.95,102.0,101.95,101.98,1363100013.0
2008-10-13 23:45:00,101.97,101.98,101.97,101.98,1363100013.0
2008-10-13 23:46:00,101.965,101.965,101.96,101.96,1363100013.0
2008-10-13 23:47:00,101.96,101.97,101.96,101.97,832900002.0
2008-10-13 23:48:00,101.98,102.01,101.97,101.98,832900002.0
2008-10-13 23:49:00,101.99,102.05,101.98,102.04,832900002.0
2008-10-13 23:50:00,102.05,102.05,102.0,102.0,832900002.0
2008-10-13 23:51:00,102.0,102.015,102.0,102.005,1739599976.0
2008-10-13 23:52:00,102.02,102.03,102.02,102.03,437899994.0
2008-10-13 23:53:00,102.015,102.025,102.015,102.02,437899994.0
2008-10-13 23:54:00,102.02,102.02,102.02,102.02,187600006.0
2008-10-13 23:55:00,102.02,102.02,102.015,102.015,491700004.0
2008-10-13 23:56:00,102.02,102.02,101.98,102.015,2082299994.0
2008-10-13 23:57:00,102.01,102.01,101.98,102.01,163399994.0
2008-10-13 23:58:00,101.975,101.975,101.975,101.975,163399994.0
2008-10-13 23:59:00,101.98,101.98,101.96,101.98,1687500007.0
2008-10-14 00:00:00,101.98,102.015,101.975,101.975,1259900014.0
2008-10-14 00:01:00,101.97,102.0,101.96,101.97,897600002.0
2008-10-14 00:02:00,101.995,101.995,101.995,101.995,127199996.0
2008-10-14 00:03:00,101.97,101.97,101.965,101.965,920199997.0
2008-10-14 00:04:00,101.99,101.99,101.975,101.975,563199993.0
2008-10-14 00:05:00,101.975,101.99,101.97,101.985,1338199985.0
2008-10-14 00:06:00,101.97,101.98,101.97,101.98,819200001.0
2008-10-14 00:07:00,101.97,101.99,101.97,101.99,819200001.0
2008-10-14 00:08:00,101.995,102.0,101.99,102.0,819200001.0
2008-10-14 00:09:00,101.995,102.0,101.99,101.99,608800003.0
2008-10-14 00:10:00,101.99,102.015,101.985,102.01,1781700004.0
2008-10-14 00:11:00,102.01,102.01,101.995,102.0,1530800007.0
2008-10-14 00:12:00,102.01,102.02,102.01,102.02,105300003.0
2008-10-14 00:13:00,102.03,102.08,102.03,102.08,105300003.0
2008-10-14 00:14:00,102.055,102.055,102.055,102.055,105300003.0
2008-10-14 00:15:00,102.07,102.07,102.05,102.06,1784000007.0
2008-10-14 00:16:00,102.055,102.06,102.055,102.06,305299996.0
2008-10-14 00:17:00,102.06,102.065,102.06,102.065,967900012.0
2008-10-14 00:18:00,102.07,102.09,102.07,102.09,1478199982.0
2008-10-14 00:19:00,102.08,102.1,102.08,102.08,576199988.0
2008-10-14 00:20:00,102.08,102.095,102.075,102.08,870899987.0
2008-10-14 00:21:00,102.08,102.085,102.08,102.08,445800000.0
2008-10-14 00:22:00,102.08,102.09,102.08,102.085,1076600011.0
2008-10-14 00:23:00,102.08,102.085,102.08,102.085,365899997.0
2008-10-14 00:24:00,102.1,102.105,102.1,102.1,2146599998.0
2008-10-14 00:25:00,102.11,102.14,102.11,102.13,2094400015.0
2008-10-14 00:26:00,102.12,102.16,102.12,102.15,813999992.0
2008-10-14 00:27:00,102.16,102.18,102.16,102.18,813999992.0
2008-10-14 00:28:00,102.19,102.23,102.19,102.2,813999992.0
2008-10-14 00:29:00,102.21,102.21,102.18,102.19,813999992.0
2008-10-14 00:30:00,102.21,102.22,102.2,102.22,813999992.0
2008-10-14 00:31:00,102.23,102.23,102.18,102.18,813999992.0
2008-10-14 00:32:00,102.19,102.2,102.17,102.18,813999992.0
2008-10-14 00:33:00,102.2,102.21,102.19,102.2,813999992.0
2008-10-14 00:34:00,102.21,102.21,102.21,102.21,813999992.0
2008-10-14 00:35:00,102.22,102.22,102.19,102.22,813999992.0
2008-10-14 00:36:00,102.21,102.22,102.21,102.22,813999992.0
2008-10-14 00:37:00,102.215,102.215,102.215,102.215,813999992.0
2008-10-14 00:38:00,102.22,102.225,102.21,102.215,1029200005.0
2008-10-14 00:39:00,102.22,102.22,102.16,102.16,2031400015.0
2008-10-14 00:40:00,102.17,102.17,102.15,102.15,2031400015.0
2008-10-14 00:41:00,102.16,102.17,102.15,102.17,2031400015.0
2008-10-14 00:42:00,102.16,102.18,102.15,102.17,2031400015.0
2008-10-14 00:43:00,102.18,102.18,102.17,102.18,2031400015.0
2008-10-14 00:44:00,102.2,102.22,102.18,102.21,2031400015.0
2008-10-14 00:45:00,102.2,102.22,102.2,102.21,2031400015.0
2008-10-14 00:46:00,102.22,102.24,102.21,102.23,2031400015.0
2008-10-14 00:47:00,102.22,102.22,102.2,102.21,2031400015.0
2008-10-14 00:48:00,102.2,102.21,102.18,102.18,2031400015.0
2008-10-14 00:49:00,102.19,102.2,102.18,102.18,2031400015.0
2008-10-14 00:50:00,102.2,102.2,102.18,102.18,2031400015.0
2008-10-14 00:51:00,102.19,102.23,102.19,102.22,2031400015.0
2008-10-14 00:52:00,102.23,102.23,102.22,102.23,2031400015.0
2008-10-14 00:53:00,102.22,102.23,102.22,102.23,2031400015.0
2008-10-14 00:54:00,102.22,102.27,102.22,102.26,2031400015.0
2008-10-14 00:55:00,102.27,102.31,102.26,102.31,2031400015.0
2008-10-14 00:56:00,102.3,102.32,102.3,102.32,2031400015.0
2008-10-14 00:57:00,102.3,102.35,102.3,102.35,2031400015.0
2008-10-14 00:58:00,102.34,102.36,102.34,102.35,2031400015.0
2008-10-14 00:59:00,102.34,102.35,102.32,102.32,2031400015.0
2008-10-14 01:00:00,102.33,102.35,102.29,102.29,2031400015.0
2008-10-14 01:01:00,102.3,102.32,102.3,102.32,2031400015.0
2008-10-14 01:02:00,102.32,102.32,102.305,102.31,2031400015.0
2008-10-14 01:03:00,102.305,102.305,102.285,102.285,1769200013.0
2008-10-14 01:04:00,102.29,102.3,102.27,102.28,1466400008.0
2008-10-14 01:05:00,102.26,102.27,102.26,102.27,1466400008.0
2008-10-14 01:06:00,102.26,102.27,102.26,102.27,1466400008.0
2008-10-14 01:07:00,102.28,102.28,102.26,102.26,1466400008.0
2008-10-14 01:08:00,102.27,102.27,102.25,102.27,1466400008.0
2008-10-14 01:09:00,102.26,102.27,102.25,102.26,1466400008.0
2008-10-14 01:10:00,102.25,102.26,102.24,102.24,1466400008.0
2008-10-14 01:11:00,102.22,102.23,102.22,102.23,1466400008.0
2008-10-14 01:12:00,102.22,102.27,102.22,102.24,1466400008.0
2008-10-14 01:13:00,102.25,102.26,102.24,102.25,1466400008.0
2008-10-14 01:14:00,102.24,102.25,102.24,102.25,1466400008.0
2008-10-14 01:15:00,102.235,102.255,102.235,102.235,1466400008.0
2008-10-14 01:16:00,102.23,102.25,102.23,102.25,1517200002.0
2008-10-14 01:17:00,102.25,102.25,102.18,102.18,1601399997.0
2008-10-14 01:18:00,102.17,102.18,102.14,102.16,1601399997.0
2008-10-14 01:19:00,102.17,102.17,102.15,102.15,1601399997.0
2008-10-14 01:20:00,102.16,102.16,102.14,102.15,1601399997.0
2008-10-14 01:21:00,102.16,102.17,102.15,102.16,1601399997.0
2008-10-14 01:22:00,102.17,102.18,102.16,102.18,1601399997.0
2008-10-14 01:23:00,102.19,102.24,102.18,102.24,1601399997.0
2008-10-14 01:24:00,102.23,102.26,102.23,102.26,1601399997.0
2008-10-14 01:25:00,102.27,102.3,102.27,102.3,1601399997.0
2008-10-14 01:26:00,102.29,102.34,102.29,102.32,1601399997.0
2008-10-14 01:27:00,102.325,102.33,102.315,102.315,1601399997.0
2008-10-14 01:28:00,102.31,102.35,102.31,102.35,1457400012.0
2008-10-14 01:29:00,102.36,102.39,102.35,102.39,1457400012.0
2008-10-14 01:30:00,102.38,102.39,102.38,102.38,1457400012.0
2008-10-14 01:31:00,102.39,102.39,102.37,102.37,1457400012.0
2008-10-14 01:32:00,102.38,102.38,102.37,102.38,1457400012.0
2008-10-14 01:33:00,102.39,102.39,102.37,102.37,1457400012.0
2008-10-14 01:34:00,102.39,102.39,102.38,102.38,1457400012.0
2008-10-14 01:35:00,102.42,102.46,102.42,102.46,1457400012.0
2008-10-14 01:36:00,102.45,102.45,102.4,102.41,1457400012.0
2008-10-14 01:37:00,102.42,102.42,102.34,102.35,1457400012.0
2008-10-14 01:38:00,102.34,102.38,102.34,102.36,1457400012.0
2008-10-14 01:39:00,102.37,102.37,102.35,102.35,1457400012.0
2008-10-14 01:40:00,102.36,102.36,102.33,102.33,1457400012.0
2008-10-14 01:41:00,102.35,102.38,102.34,102.38,1457400012.0
2008-10-14 01:42:00,102.37,102.37,102.36,102.36,1457400012.0
2008-10-14 01:43:00,102.35,102.36,102.32,102.34,1457400012.0
2008-10-14 01:44:00,102.33,102.36,102.33,102.35,1457400012.0
2008-10-14 01:45:00,102.36,102.41,102.36,102.4,1457400012.0
2008-10-14 01:46:00,102.39,102.39,102.34,102.38,1457400012.0
2008-10-14 01:47:00,102.37,102.39,102.37,102.39,1457400012.0
2008-10-14 01:48:00,102.4,102.44,102.4,102.42,1457400012.0
2008-10-14 01:49:00,102.43,102.56,102.43,102.48,1457400012.0
2008-10-14 01:50:00,102.49,102.54,102.49,102.52,1457400012.0
2008-10-14 01:51:00,102.53,102.53,102.48,102.49,1457400012.0
2008-10-14 01:52:00,102.48,102.52,102.48,102.51,1457400012.0
2008-10-14 01:53:00,102.52,102.53,102.52,102.52,1457400012.0
2008-10-14 01:54:00,102.53,102.53,102.51,102.53,1457400012.0
2008-10-14 01:55:00,102.52,102.63,102.52,102.62,1457400012.0
2008-10-14 01:56:00,102.61,102.66,102.57,102.58,1457400012.0
2008-10-14 01:57:00,102.59,102.62,102.59,102.62,1457400012.0
2008-10-14 01:58:00,102.63,102.67,102.62,102.64,1457400012.0
2008-10-14 01:59:00,102.63,102.64,102.61,102.62,1457400012.0
2008-10-14 02:00:00,102.63,102.66,102.62,102.64,1457400012.0
2008-10-14 02:01:00,102.65,102.65,102.59,102.59,1457400012.0
2008-10-14 02:02:00,102.58,102.58,102.54,102.55,1457400012.0
2008-10-14 02:03:00,102.54,102.54,102.52,102.52,1457400012.0
2008-10-14 02:04:00,102.53,102.53,102.51,102.52,1457400012.0
2008-10-14 02:05:00,102.51,102.52,102.42,102.42,1457400012.0
2008-10-14 02:06:00,102.43,102.47,102.43,102.46,1457400012.0
2008-10-14 02:07:00,102.47,102.47,102.45,102.47,1457400012.0
2008-10-14 02:08:00,102.48,102.5,102.47,102.5,1457400012.0
2008-10-14 02:09:00,102.49,102.53,102.48,102.51,1457400012.0
2008-10-14 02:10:00,102.52,102.57,102.51,102.55,1457400012.0
2008-10-14 02:11:00,102.56,102.58,102.55,102.55,1457400012.0
2008-10-14 02:12:00,102.56,102.6,102.55,102.59,1457400012.0
2008-10-14 02:13:00,102.6,102.68,102.6,102.68,1457400012.0
2008-10-14 02:14:00,102.67,102.78,102.67,102.77,1457400012.0
2008-10-14 02:15:00,102.76,102.77,102.73,102.77,1457400012.0
2008-10-14 02:16:00,102.8,102.84,102.8,102.8,1457400012.0
2008-10-14 02:17:00,102.81,102.81,102.77,102.8,1457400012.0
2008-10-14 02:18:00,102.79,102.82,102.77,102.81,1457400012.0
2008-10-14 02:19:00,102.82,102.85,102.79,102.84,1457400012.0
2008-10-14 02:20:00,102.82,102.82,102.76,102.81,1457400012.0
2008-10-14 02:21:00,102.82,102.87,102.81,102.86,1457400012.0
2008-10-14 02:22:00,102.85,102.88,102.85,102.86,1457400012.0
2008-10-14 02:23:00,102.87,102.88,102.85,102.88,1457400012.0
2008-10-14 02:24:00,102.87,102.93,102.87,102.92,1457400012.0
2008-10-14 02:25:00,102.91,102.96,102.91,102.96,1457400012.0
2008-10-14 02:26:00,102.95,102.97,102.95,102.97,1457400012.0
2008-10-14 02:27:00,102.95,102.98,102.94,102.96,1457400012.0
2008-10-14 02:28:00,102.98,103.02,102.93,102.94,1457400012.0
2008-10-14 02:29:00,102.95,102.95,102.87,102.88,1457400012.0
2008-10-14 02:30:00,102.89,102.95,102.89,102.94,1457400012.0
2008-10-14 02:31:00,102.95,103.0,102.93,102.96,1457400012.0
2008-10-14 02:32:00,102.95,102.96,102.92,102.94,1457400012.0
2008-10-14 02:33:00,102.95,102.97,102.94,102.96,1457400012.0
2008-10-14 02:34:00,102.95,102.96,102.93,102.93,1457400012.0
2008-10-14 02:35:00,102.92,102.96,102.92,102.96,1457400012.0
2008-10-14 02:36:00,102.95,102.97,102.95,102.97,1457400012.0
2008-10-14 02:37:00,102.98,103.01,102.98,103.01,1457400012.0
2008-10-14 02:38:00,103.0,103.06,103.0,103.06,1457400012.0
2008-10-14 02:39:00,103.04,103.04,102.98,103.0,1457400012.0
2008-10-14 02:40:00,102.99,103.0,102.96,102.99,1457400012.0
2008-10-14 02:41:00,103.0,103.0,102.9,102.9,1457400012.0
2008-10-14 02:42:00,102.91,102.91,102.82,102.82,1457400012.0
2008-10-14 02:43:00,102.83,102.83,102.76,102.76,1457400012.0
2008-10-14 02:44:00,102.77,102.93,102.76,102.92,1457400012.0
2008-10-14 02:45:00,102.93,102.95,102.9,102.9,1457400012.0
2008-10-14 02:46:00,102.91,102.95,102.9,102.93,1457400012.0
2008-10-14 02:47:00,102.92,102.93,102.84,102.85,1457400012.0
2008-10-14 02:48:00,102.88,102.88,102.82,102.84,1457400012.0
2008-10-14 02:49:00,102.85,102.88,102.84,102.87,1457400012.0
2008-10-14 02:50:00,102.86,102.91,102.85,102.86,1457400012.0
2008-10-14 02:51:00,102.87,102.87,102.83,102.84,1457400012.0
2008-10-14 02:52:00,102.83,102.83,102.75,102.75,1457400012.0
2008-10-14 02:53:00,102.74,102.78,102.68,102.78,1457400012.0
2008-10-14 02:54:00,102.79,102.81,102.76,102.8,1457400012.0
2008-10-14 02:55:00,102.79,102.79,102.71,102.79,1457400012.0
2008-10-14 02:56:00,102.8,102.81,102.77,102.78,1457400012.0
2008-10-14 02:57:00,102.79,102.82,102.77,102.82,1457400012.0
2008-10-14 02:58:00,102.81,102.82,102.77,102.77,1457400012.0
2008-10-14 02:59:00,102.78,102.82,102.77,102.77,1457400012.0
2008-10-14 03:00:00,102.78,102.8,102.78,102.8,1457400012.0
2008-10-14 03:01:00,102.81,102.83,102.8,102.81,1457400012.0
2008-10-14 03:02:00,102.8,102.8,102.69,102.71,1457400012.0
2008-10-14 03:03:00,102.72,102.72,102.69,102.7,1457400012.0
2008-10-14 03:04:00,102.71,102.71,102.68,102.68,1457400012.0
2008-10-14 03:05:00,102.67,102.69,102.64,102.65,1457400012.0
2008-10-14 03:06:00,102.64,102.65,102.56,102.57,1457400012.0
2008-10-14 03:07:00,102.56,102.62,102.56,102.62,1457400012.0
2008-10-14 03:08:00,102.6,102.62,102.58,102.59,1457400012.0
2008-10-14 03:09:00,102.6,102.71,102.59,102.7,1457400012.0
2008-10-14 03:10:00,102.69,102.82,102.68,102.8,1457400012.0
2008-10-14 03:11:00,102.79,102.8,102.75,102.8,1457400012.0
2008-10-14 03:12:00,102.79,102.8,102.78,102.79,1457400012.0
2008-10-14 03:13:00,102.78,102.78,102.75,102.78,1457400012.0
2008-10-14 03:14:00,102.77,102.81,102.77,102.81,1457400012.0
2008-10-14 03:15:00,102.8,102.81,102.79,102.8,1457400012.0
2008-10-14 03:16:00,102.79,102.8,102.75,102.75,1457400012.0
2008-10-14 03:17:00,102.76,102.76,102.71,102.71,1457400012.0
2008-10-14 03:18:00,102.7,102.73,102.68,102.73,1457400012.0
2008-10-14 03:19:00,102.74,102.77,102.74,102.76,1457400012.0
2008-10-14 03:20:00,102.75,102.75,102.72,102.73,1457400012.0
2008-10-14 03:21:00,102.74,102.76,102.73,102.75,1457400012.0
2008-10-14 03:22:00,102.76,102.77,102.74,102.74,1457400012.0
2008-10-14 03:23:00,102.73,102.73,102.71,102.71,1457400012.0
2008-10-14 03:24:00,102.72,102.72,102.71,102.71,1457400012.0
2008-10-14 03:25:00,102.72,102.74,102.71,102.72,1457400012.0
2008-10-14 03:26:00,102.71,102.74,102.71,102.73,1457400012.0
2008-10-14 03:27:00,102.74,102.74,102.72,102.72,1457400012.0
2008-10-14 03:28:00,102.71,102.74,102.71,102.71,1457400012.0
2008-10-14 03:29:00,102.72,102.72,102.65,102.67,1457400012.0
2008-10-14 03:30:00,102.68,102.72,102.68,102.72,1457400012.0
2008-10-14 03:31:00,102.71,102.71,102.65,102.69,1457400012.0
2008-10-14 03:32:00,102.7,102.75,102.7,102.74,1457400012.0
2008-10-14 03:33:00,102.73,102.73,102.71,102.72,1457400012.0
2008-10-14 03:34:00,102.73,102.74,102.7,102.7,1457400012.0
2008-10-14 03:35:00,102.69,102.7,102.67,102.7,1457400012.0
2008-10-14 03:36:00,102.69,102.69,102.66,102.67,1457400012.0
2008-10-14 03:37:00,102.68,102.69,102.67,102.68,1457400012.0
2008-10-14 03:38:00,102.69,102.69,102.68,102.68,1457400012.0
2008-10-14 03:39:00,102.67,102.68,102.62,102.62,1457400012.0
2008-10-14 03:40:00,102.61,102.61,102.56,102.57,1457400012.0
2008-10-14 03:41:00,102.58,102.61,102.57,102.59,1457400012.0
2008-10-14 03:42:00,102.6,102.65,102.58,102.63,1457400012.0
2008-10-14 03:43:00,102.62,102.65,102.62,102.65,1457400012.0
2008-10-14 03:44:00,102.64,102.65,102.58,102.59,1457400012.0
2008-10-14 03:45:00,102.6,102.6,102.56,102.56,1457400012.0
2008-10-14 03:46:00,102.55,102.56,102.54,102.56,1457400012.0
2008-10-14 03:47:00,102.55,102.58,102.54,102.58,1457400012.0
2008-10-14 03:48:00,102.57,102.59,102.55,102.57,1457400012.0
2008-10-14 03:49:00,102.56,102.57,102.56,102.57,1457400012.0
2008-10-14 03:50:00,102.58,102.59,102.58,102.58,1457400012.0
2008-10-14 03:51:00,102.57,102.61,102.57,102.6,1457400012.0
2008-10-14 03:52:00,102.61,102.63,102.61,102.62,1457400012.0
2008-10-14 03:53:00,102.61,102.62,102.6,102.6,1457400012.0
2008-10-14 03:54:00,102.59,102.59,102.55,102.56,1457400012.0
2008-10-14 03:55:00,102.55,102.57,102.55,102.57,1457400012.0
2008-10-14 03:56:00,102.56,102.58,102.56,102.58,1457400012.0
2008-10-14 03:57:00,102.59,102.61,102.58,102.6,1457400012.0
2008-10-14 03:58:00,102.61,102.62,102.6,102.6,1457400012.0
2008-10-14 03:59:00,102.61,102.68,102.61,102.68,1457400012.0
2008-10-14 04:00:00,102.69,102.75,102.67,102.73,1457400012.0
2008-10-14 04:01:00,102.72,102.72,102.68,102.71,1457400012.0
2008-10-14 04:02:00,102.7,102.73,102.7,102.73,1457400012.0
2008-10-14 04:03:00,102.74,102.74,102.73,102.74,1457400012.0
2008-10-14 04:04:00,102.73,102.75,102.73,102.74,1457400012.0
2008-10-14 04:05:00,102.75,102.76,102.74,102.75,1457400012.0
2008-10-14 04:06:00,102.76,102.76,102.74,102.75,1457400012.0
2008-10-14 04:07:00,102.74,102.75,102.72,102.73,1457400012.0
2008-10-14 04:08:00,102.72,102.73,102.71,102.71,1457400012.0
2008-10-14 04:09:00,102.72,102.73,102.71,102.73,1457400012.0
2008-10-14 04:10:00,102.74,102.74,102.71,102.71,1457400012.0
2008-10-14 04:11:00,102.7,102.71,102.68,102.7,1457400012.0
2008-10-14 04:12:00,102.71,102.71,102.7,102.7,1457400012.0
2008-10-14 04:13:00,102.71,102.71,102.68,102.68,1457400012.0
2008-10-14 04:14:00,102.69,102.72,102.68,102.7,1457400012.0
2008-10-14 04:15:00,102.71,102.71,102.68,102.68,1457400012.0
2008-10-14 04:16:00,102.67,102.67,102.64,102.64,1457400012.0
2008-10-14 04:17:00,102.61,102.66,102.61,102.66,1457400012.0
2008-10-14 04:18:00,102.65,102.68,102.65,102.67,1457400012.0
2008-10-14 04:19:00,102.65,102.69,102.65,102.68,1457400012.0
2008-10-14 04:20:00,102.67,102.71,102.67,102.7,1457400012.0
2008-10-14 04:21:00,102.71,102.72,102.69,102.71,1457400012.0
2008-10-14 04:22:00,102.7,102.73,102.69,102.71,1457400012.0
2008-10-14 04:23:00,102.72,102.72,102.7,102.71,1457400012.0
2008-10-14 04:24:00,102.7,102.75,102.7,102.74,1457400012.0
2008-10-14 04:25:00,102.73,102.73,102.71,102.73,1457400012.0
2008-10-14 04:26:00,102.72,102.74,102.69,102.71,1457400012.0
2008-10-14 04:27:00,102.73,102.73,102.7,102.72,1457400012.0
2008-10-14 04:28:00,102.74,102.74,102.68,102.68,1457400012.0
2008-10-14 04:29:00,102.67,102.68,102.65,102.66,1457400012.0
2008-10-14 04:30:00,102.67,102.68,102.66,102.67,1457400012.0
2008-10-14 04:31:00,102.665,102.685,102.66,102.68,1457400012.0
2008-10-14 04:32:00,102.68,102.68,102.65,102.66,1738699986.0
2008-10-14 04:33:00,102.65,102.67,102.61,102.63,1738699986.0
2008-10-14 04:34:00,102.62,102.62,102.59,102.59,1738699986.0
2008-10-14 04:35:00,102.58,102.66,102.58,102.63,1738699986.0
2008-10-14 04:36:00,102.64,102.65,102.63,102.63,1738699986.0
2008-10-14 04:37:00,102.62,102.62,102.6,102.62,1738699986.0
2008-10-14 04:38:00,102.64,102.64,102.6,102.6,1738699986.0
2008-10-14 04:39:00,102.59,102.6,102.57,102.6,1738699986.0
2008-10-14 04:40:00,102.59,102.62,102.59,102.6,1738699986.0
2008-10-14 04:41:00,102.59,102.62,102.59,102.61,1738699986.0
2008-10-14 04:42:00,102.62,102.64,102.62,102.63,1738699986.0
2008-10-14 04:43:00,102.62,102.65,102.62,102.62,1738699986.0
2008-10-14 04:44:00,102.63,102.66,102.62,102.64,1738699986.0
2008-10-14 04:45:00,102.65,102.65,102.62,102.64,1738699986.0
2008-10-14 04:46:00,102.63,102.63,102.58,102.59,1738699986.0
2008-10-14 04:47:00,102.58,102.6,102.56,102.57,1738699986.0
2008-10-14 04:48:00,102.58,102.58,102.56,102.575,1738699986.0
2008-10-14 04:49:00,102.585,102.6,102.575,102.6,2082099986.0
2008-10-14 04:50:00,102.59,102.62,102.59,102.61,757299999.0
2008-10-14 04:51:00,102.6,102.61,102.59,102.6,757299999.0
2008-10-14 04:52:00,102.59,102.61,102.58,102.6,757299999.0
2008-10-14 04:53:00,102.62,102.62,102.6,102.6,757299999.0
2008-10-14 04:54:00,102.61,102.63,102.6,102.63,757299999.0
2008-10-14 04:55:00,102.64,102.65,102.63,102.64,757299999.0
2008-10-14 04:56:00,102.63,102.63,102.62,102.63,757299999.0
2008-10-14 04:57:00,102.62,102.63,102.61,102.61,757299999.0
2008-10-14 04:58:00,102.6,102.62,102.57,102.58,757299999.0
2008-10-14 04:59:00,102.59,102.6,102.58,102.59,757299999.0
2008-10-14 05:00:00,102.58,102.59,102.56,102.58,757299999.0
2008-10-14 05:01:00,102.59,102.6,102.58,102.59,757299999.0
2008-10-14 05:02:00,102.6,102.6,102.58,102.6,757299999.0
2008-10-14 05:03:00,102.59,102.6,102.58,102.6,757299999.0
2008-10-14 05:04:00,102.59,102.6,102.57,102.58,757299999.0
2008-10-14 05:05:00,102.6,102.6,102.57,102.58,757299999.0
2008-10-14 05:06:00,102.57,102.58,102.56,102.57,757299999.0
2008-10-14 05:07:00,102.58,102.58,102.56,102.58,757299999.0
2008-10-14 05:08:00,102.57,102.57,102.56,102.56,757299999.0
2008-10-14 05:09:00,102.57,102.58,102.56,102.58,757299999.0
2008-10-14 05:10:00,102.57,102.58,102.56,102.57,757299999.0
2008-10-14 05:11:00,102.56,102.57,102.56,102.56,757299999.0
2008-10-14 05:12:00,102.57,102.59,102.56,102.58,757299999.0
2008-10-14 05:13:00,102.57,102.58,102.57,102.57,757299999.0
2008-10-14 05:14:00,102.58,102.58,102.56,102.57,757299999.0
2008-10-14 05:15:00,102.58,102.58,102.56,102.57,757299999.0
2008-10-14 05:16:00,102.58,102.59,102.57,102.59,757299999.0
2008-10-14 05:17:00,102.575,102.575,102.57,102.575,757299999.0
2008-10-14 05:18:00,102.58,102.59,102.56,102.58,1783500008.0
2008-10-14 05:19:00,102.59,102.59,102.57,102.57,1783500008.0
2008-10-14 05:20:00,102.575,102.58,102.56,102.56,1783500008.0
2008-10-14 05:21:00,102.58,102.58,102.44,102.46,1817499983.0
2008-10-14 05:22:00,102.47,102.51,102.46,102.51,1817499983.0
2008-10-14 05:23:00,102.52,102.53,102.52,102.53,1817499983.0
2008-10-14 05:24:00,102.52,102.55,102.52,102.55,1817499983.0
2008-10-14 05:25:00,102.56,102.56,102.52,102.54,1817499983.0
2008-10-14 05:26:00,102.53,102.53,102.44,102.44,1817499983.0
2008-10-14 05:27:00,102.43,102.45,102.35,102.36,1817499983.0
2008-10-14 05:28:00,102.37,102.4,102.37,102.4,1817499983.0
2008-10-14 05:29:00,102.39,102.41,102.39,102.41,1817499983.0
2008-10-14 05:30:00,102.4,102.43,102.4,102.43,1817499983.0
2008-10-14 05:31:00,102.45,102.48,102.44,102.46,1817499983.0
2008-10-14 05:32:00,102.45,102.45,102.39,102.41,1817499983.0
2008-10-14 05:33:00,102.39,102.39,102.3,102.34,1817499983.0
2008-10-14 05:34:00,102.35,102.35,102.27,102.27,1817499983.0
2008-10-14 05:35:00,102.28,102.33,102.27,102.31,1817499983.0
2008-10-14 05:36:00,102.32,102.35,102.31,102.35,1817499983.0
2008-10-14 05:37:00,102.36,102.38,102.35,102.37,1817499983.0
2008-10-14 05:38:00,102.36,102.36,102.32,102.35,1817499983.0
2008-10-14 05:39:00,102.34,102.37,102.34,102.36,1817499983.0
2008-10-14 05:40:00,102.35,102.37,102.33,102.35,1817499983.0
2008-10-14 05:41:00,102.34,102.37,102.33,102.37,1817499983.0
2008-10-14 05:42:00,102.38,102.38,102.36,102.36,1817499983.0
2008-10-14 05:43:00,102.35,102.43,102.35,102.43,1817499983.0
2008-10-14 05:44:00,102.42,102.45,102.41,102.42,1817499983.0
2008-10-14 05:45:00,102.41,102.41,102.39,102.405,1817499983.0
2008-10-14 05:46:00,102.42,102.42,102.31,102.33,1467499993.0
2008-10-14 05:47:00,102.35,102.41,102.35,102.41,1467499993.0
2008-10-14 05:48:00,102.42,102.46,102.39,102.39,1467499993.0
2008-10-14 05:49:00,102.42,102.42,102.33,102.33,1467499993.0
2008-10-14 05:50:00,102.35,102.37,102.35,102.35,1467499993.0
2008-10-14 05:51:00,102.36,102.38,102.36,102.37,1467499993.0
2008-10-14 05:52:00,102.39,102.39,102.375,102.38,1467499993.0
2008-10-14 05:53:00,102.37,102.41,102.31,102.33,2043400010.0
2008-10-14 05:54:00,102.31,102.33,102.29,102.32,2043400010.0
2008-10-14 05:55:00,102.31,102.33,102.3,102.32,2043400010.0
2008-10-14 05:56:00,102.31,102.31,102.27,102.27,2043400010.0
2008-10-14 05:57:00,102.28,102.28,102.15,102.17,2043400010.0
2008-10-14 05:58:00,102.18,102.22,102.17,102.2,2043400010.0
2008-10-14 05:59:00,102.24,102.26,102.2,102.26,2043400010.0
2008-10-14 06:00:00,102.28,102.29,102.28,102.29,2043400010.0
2008-10-14 06:01:00,102.3,102.3,102.28,102.29,2043400010.0
2008-10-14 06:02:00,102.28,102.33,102.28,102.33,2043400010.0
2008-10-14 06:03:00,102.32,102.34,102.24,102.24,2043400010.0
2008-10-14 06:04:00,102.23,102.23,102.2,102.2,2043400010.0
2008-10-14 06:05:00,102.19,102.21,102.19,102.2,2043400010.0
2008-10-14 06:06:00,102.19,102.21,102.16,102.2,2043400010.0
2008-10-14 06:07:00,102.19,102.21,102.19,102.2,2043400010.0
2008-10-14 06:08:00,102.22,102.24,102.22,102.24,2043400010.0
2008-10-14 06:09:00,102.27,102.35,102.27,102.32,2043400010.0
2008-10-14 06:10:00,102.33,102.42,102.33,102.4,2043400010.0
2008-10-14 06:11:00,102.38,102.43,102.38,102.4,2043400010.0
2008-10-14 06:12:00,102.41,102.41,102.27,102.29,2043400010.0
2008-10-14 06:13:00,102.3,102.32,102.27,102.29,2043400010.0
2008-10-14 06:14:00,102.31,102.31,102.24,102.27,2043400010.0
2008-10-14 06:15:00,102.26,102.28,102.18,102.2,2043400010.0
2008-10-14 06:16:00,102.22,102.26,102.2,102.23,2043400010.0
2008-10-14 06:17:00,102.22,102.23,102.18,102.23,2043400010.0
2008-10-14 06:18:00,102.24,102.24,102.22,102.23,2043400010.0
2008-10-14 06:19:00,102.24,102.31,102.24,102.28,2043400010.0
2008-10-14 06:20:00,102.27,102.37,102.27,102.3,2043400010.0
2008-10-14 06:21:00,102.31,102.32,102.23,102.26,2043400010.0
2008-10-14 06:22:00,102.25,102.27,102.24,102.25,2043400010.0
2008-10-14 06:23:00,102.26,102.27,102.24,102.25,2043400010.0
2008-10-14 06:24:00,102.26,102.27,102.24,102.25,2043400010.0
2008-10-14 06:25:00,102.26,102.27,102.25,102.25,2043400010.0
2008-10-14 06:26:00,102.24,102.25,102.23,102.24,2043400010.0
2008-10-14 06:27:00,102.23,102.24,102.16,102.17,2043400010.0
2008-10-14 06:28:00,102.18,102.2,102.13,102.14,2043400010.0
2008-10-14 06:29:00,102.15,102.15,102.06,102.1,2043400010.0
2008-10-14 06:30:00,102.09,102.12,102.08,102.08,2043400010.0
2008-10-14 06:31:00,102.07,102.08,102.0,102.04,2043400010.0
2008-10-14 06:32:00,102.03,102.05,102.0,102.03,2043400010.0
2008-10-14 06:33:00,102.02,102.03,101.9,101.95,2043400010.0
2008-10-14 06:34:00,101.94,102.06,101.94,102.04,2043400010.0
2008-10-14 06:35:00,102.03,102.07,102.03,102.06,2043400010.0
2008-10-14 06:36:00,102.07,102.12,102.06,102.1,2043400010.0
2008-10-14 06:37:00,102.11,102.15,102.09,102.14,2043400010.0
2008-10-14 06:38:00,102.15,102.17,102.14,102.17,2043400010.0
2008-10-14 06:39:00,102.16,102.18,102.14,102.15,2043400010.0
2008-10-14 06:40:00,102.16,102.16,102.1,102.15,2043400010.0
2008-10-14 06:41:00,102.14,102.16,102.14,102.14,2043400010.0
2008-10-14 06:42:00,102.15,102.15,102.11,102.13,2043400010.0
2008-10-14 06:43:00,102.14,102.15,102.12,102.13,2043400010.0
2008-10-14 06:44:00,102.14,102.15,102.13,102.15,2043400010.0
2008-10-14 06:45:00,102.16,102.17,102.14,102.17,2043400010.0
2008-10-14 06:46:00,102.18,102.23,102.18,102.22,2043400010.0
2008-10-14 06:47:00,102.21,102.25,102.21,102.21,2043400010.0
2008-10-14 06:48:00,102.22,102.23,102.18,102.18,2043400010.0
2008-10-14 06:49:00,102.19,102.19,102.15,102.18,2043400010.0
2008-10-14 06:50:00,102.17,102.18,102.17,102.18,2043400010.0
2008-10-14 06:51:00,102.19,102.25,102.18,102.24,2043400010.0
2008-10-14 06:52:00,102.23,102.24,102.21,102.24,2043400010.0
2008-10-14 06:53:00,102.23,102.24,102.23,102.24,2043400010.0
2008-10-14 06:54:00,102.23,102.24,102.23,102.24,2043400010.0
2008-10-14 06:55:00,102.25,102.28,102.25,102.26,2043400010.0
2008-10-14 06:56:00,102.27,102.27,102.21,102.23,2043400010.0
2008-10-14 06:57:00,102.24,102.26,102.23,102.25,2043400010.0
2008-10-14 06:58:00,102.26,102.3,102.25,102.3,2043400010.0
2008-10-14 06:59:00,102.29,102.34,102.28,102.33,2043400010.0
2008-10-14 07:00:00,102.34,102.34,102.29,102.31,2043400010.0
2008-10-14 07:01:00,102.3,102.32,102.28,102.31,2043400010.0
2008-10-14 07:02:00,102.32,102.34,102.32,102.34,2043400010.0
2008-10-14 07:03:00,102.35,102.35,102.32,102.34,2043400010.0
2008-10-14 07:04:00,102.33,102.33,102.32,102.32,2043400010.0
2008-10-14 07:05:00,102.31,102.31,102.29,102.29,2043400010.0
2008-10-14 07:06:00,102.28,102.3,102.28,102.28,2043400010.0
2008-10-14 07:07:00,102.27,102.28,102.24,102.25,2043400010.0
2008-10-14 07:08:00,102.26,102.26,102.2,102.21,2043400010.0
2008-10-14 07:09:00,102.23,102.25,102.22,102.25,2043400010.0
2008-10-14 07:10:00,102.24,102.27,102.24,102.27,2043400010.0
2008-10-14 07:11:00,102.26,102.28,102.26,102.26,2043400010.0
2008-10-14 07:12:00,102.27,102.27,102.23,102.24,2043400010.0
2008-10-14 07:13:00,102.23,102.23,102.21,102.22,2043400010.0
2008-10-14 07:14:00,102.23,102.27,102.23,102.27,2043400010.0
2008-10-14 07:15:00,102.26,102.29,102.26,102.29,2043400010.0
2008-10-14 07:16:00,102.28,102.3,102.28,102.3,2043400010.0
2008-10-14 07:17:00,102.31,102.32,102.29,102.3,2043400010.0
2008-10-14 07:18:00,102.31,102.34,102.31,102.33,2043400010.0
2008-10-14 07:19:00,102.34,102.35,102.34,102.34,2043400010.0
2008-10-14 07:20:00,102.35,102.35,102.29,102.29,2043400010.0
2008-10-14 07:21:00,102.3,102.31,102.29,102.3,2043400010.0
2008-10-14 07:22:00,102.29,102.29,102.28,102.28,2043400010.0
2008-10-14 07:23:00,102.27,102.28,102.25,102.26,2043400010.0
2008-10-14 07:24:00,102.27,102.27,102.24,102.25,2043400010.0
2008-10-14 07:25:00,102.26,102.27,102.24,102.25,2043400010.0
2008-10-14 07:26:00,102.26,102.28,102.22,102.22,2043400010.0
2008-10-14 07:27:00,102.21,102.23,102.21,102.22,2043400010.0
2008-10-14 07:28:00,102.21,102.22,102.2,102.21,2043400010.0
2008-10-14 07:29:00,102.2,102.21,102.16,102.18,2043400010.0
2008-10-14 07:30:00,102.17,102.2,102.17,102.2,2043400010.0
2008-10-14 07:31:00,102.21,102.22,102.2,102.22,2043400010.0
2008-10-14 07:32:00,102.24,102.27,102.21,102.23,2043400010.0
2008-10-14 07:33:00,102.22,102.22,102.15,102.16,2043400010.0
2008-10-14 07:34:00,102.17,102.23,102.17,102.23,2043400010.0
2008-10-14 07:35:00,102.22,102.25,102.21,102.23,2043400010.0
2008-10-14 07:36:00,102.22,102.26,102.21,102.25,2043400010.0
2008-10-14 07:37:00,102.26,102.29,102.25,102.28,2043400010.0
2008-10-14 07:38:00,102.27,102.31,102.26,102.28,2043400010.0
2008-10-14 07:39:00,102.29,102.29,102.27,102.28,2043400010.0
2008-10-14 07:40:00,102.27,102.29,102.27,102.29,2043400010.0
2008-10-14 07:41:00,102.3,102.32,102.29,102.31,2043400010.0
2008-10-14 07:42:00,102.32,102.32,102.29,102.29,2043400010.0
2008-10-14 07:43:00,102.28,102.29,102.28,102.28,2043400010.0
2008-10-14 07:44:00,102.29,102.29,102.26,102.28,2043400010.0
2008-10-14 07:45:00,102.27,102.29,102.26,102.27,2043400010.0
2008-10-14 07:46:00,102.28,102.32,102.28,102.32,2043400010.0
2008-10-14 07:47:00,102.33,102.33,102.3,102.32,2043400010.0
2008-10-14 07:48:00,102.33,102.34,102.33,102.34,2043400010.0
2008-10-14 07:49:00,102.33,102.34,102.32,102.33,2043400010.0
2008-10-14 07:50:00,102.32,102.35,102.32,102.35,2043400010.0
2008-10-14 07:51:00,102.36,102.38,102.36,102.37,2043400010.0
2008-10-14 07:52:00,102.38,102.38,102.37,102.38,2043400010.0
2008-10-14 07:53:00,102.37,102.38,102.37,102.37,2043400010.0
2008-10-14 07:54:00,102.36,102.38,102.35,102.37,2043400010.0
2008-10-14 07:55:00,102.36,102.36,102.34,102.35,2043400010.0
2008-10-14 07:56:00,102.36,102.39,102.36,102.38,2043400010.0
2008-10-14 07:57:00,102.39,102.43,102.38,102.43,2043400010.0
2008-10-14 07:58:00,102.42,102.46,102.42,102.46,2043400010.0
2008-10-14 07:59:00,102.45,102.48,102.45,102.46,2043400010.0
2008-10-14 08:00:00,102.45,102.46,102.43,102.46,2043400010.0
2008-10-14 08:01:00,102.45,102.51,102.43,102.5,2043400010.0
2008-10-14 08:02:00,102.51,102.51,102.48,102.48,2043400010.0
2008-10-14 08:03:00,102.49,102.5,102.46,102.49,2043400010.0
2008-10-14 08:04:00,102.48,102.48,102.43,102.43,2043400010.0
2008-10-14 08:05:00,102.42,102.43,102.39,102.4,2043400010.0
2008-10-14 08:06:00,102.39,102.39,102.37,102.37,2043400010.0
2008-10-14 08:07:00,102.36,102.36,102.31,102.32,2043400010.0
2008-10-14 08:08:00,102.31,102.31,102.27,102.31,2043400010.0
2008-10-14 08:09:00,102.3,102.33,102.29,102.32,2043400010.0
2008-10-14 08:10:00,102.33,102.33,102.3,102.32,2043400010.0
2008-10-14 08:11:00,102.31,102.32,102.3,102.31,2043400010.0
2008-10-14 08:12:00,102.32,102.33,102.31,102.33,2043400010.0
2008-10-14 08:13:00,102.32,102.41,102.32,102.41,2043400010.0
2008-10-14 08:14:00,102.42,102.43,102.34,102.37,2043400010.0
2008-10-14 08:15:00,102.38,102.41,102.34,102.35,2043400010.0
2008-10-14 08:16:00,102.36,102.42,102.35,102.42,2043400010.0
2008-10-14 08:17:00,102.43,102.46,102.4,102.42,2043400010.0
2008-10-14 08:18:00,102.43,102.51,102.42,102.49,2043400010.0
2008-10-14 08:19:00,102.5,102.51,102.49,102.51,2043400010.0
2008-10-14 08:20:00,102.5,102.5,102.45,102.46,2043400010.0
2008-10-14 08:21:00,102.45,102.46,102.43,102.45,2043400010.0
2008-10-14 08:22:00,102.46,102.46,102.45,102.46,2043400010.0
2008-10-14 08:23:00,102.45,102.48,102.45,102.46,2043400010.0
2008-10-14 08:24:00,102.45,102.46,102.43,102.43,2043400010.0
2008-10-14 08:25:00,102.42,102.44,102.41,102.42,2043400010.0
2008-10-14 08:26:00,102.41,102.42,102.41,102.42,2043400010.0
2008-10-14 08:27:00,102.41,102.44,102.41,102.43,2043400010.0
2008-10-14 08:28:00,102.46,102.46,102.45,102.45,2043400010.0
2008-10-14 08:29:00,102.44,102.44,102.43,102.44,2043400010.0
2008-10-14 08:30:00,102.45,102.45,102.42,102.43,2043400010.0
2008-10-14 08:31:00,102.44,102.44,102.35,102.36,2043400010.0
2008-10-14 08:32:00,102.35,102.38,102.35,102.37,2043400010.0
2008-10-14 08:33:00,102.36,102.39,102.32,102.34,2043400010.0
2008-10-14 08:34:00,102.33,102.36,102.32,102.33,2043400010.0
2008-10-14 08:35:00,102.34,102.35,102.32,102.33,2043400010.0
2008-10-14 08:36:00,102.32,102.32,102.28,102.28,2043400010.0
2008-10-14 08:37:00,102.29,102.29,102.28,102.29,2043400010.0
2008-10-14 08:38:00,102.28,102.3,102.28,102.29,2043400010.0
2008-10-14 08:39:00,102.28,102.31,102.28,102.3,2043400010.0
2008-10-14 08:40:00,102.31,102.35,102.3,102.34,2043400010.0
2008-10-14 08:41:00,102.35,102.39,102.34,102.39,2043400010.0
2008-10-14 08:42:00,102.38,102.39,102.37,102.38,2043400010.0
2008-10-14 08:43:00,102.37,102.38,102.32,102.34,2043400010.0
2008-10-14 08:44:00,102.33,102.34,102.32,102.34,2043400010.0
2008-10-14 08:45:00,102.33,102.33,102.32,102.32,2043400010.0
2008-10-14 08:46:00,102.31,102.31,102.26,102.26,2043400010.0
2008-10-14 08:47:00,102.25,102.27,102.24,102.27,2043400010.0
2008-10-14 08:48:00,102.28,102.31,102.27,102.28,2043400010.0
2008-10-14 08:49:00,102.29,102.29,102.25,102.25,2043400010.0
2008-10-14 08:50:00,102.26,102.26,102.21,102.25,2043400010.0
2008-10-14 08:51:00,102.24,102.24,102.18,102.2,2043400010.0
2008-10-14 08:52:00,102.21,102.21,102.13,102.13,2043400010.0
2008-10-14 08:53:00,102.12,102.12,102.05,102.05,2043400010.0
2008-10-14 08:54:00,102.04,102.06,102.0,102.02,2043400010.0
2008-10-14 08:55:00,102.01,102.05,101.99,102.04,2043400010.0
2008-10-14 08:56:00,102.03,102.09,102.03,102.09,2043400010.0
2008-10-14 08:57:00,102.08,102.09,102.07,102.08,2043400010.0
2008-10-14 08:58:00,102.07,102.14,102.07,102.12,2043400010.0
2008-10-14 08:59:00,102.11,102.15,102.1,102.15,2043400010.0
2008-10-14 09:00:00,102.16,102.17,102.1,102.1,2043400010.0
2008-10-14 09:01:00,102.09,102.1,102.04,102.07,2043400010.0
2008-10-14 09:02:00,102.06,102.09,102.02,102.09,2043400010.0
2008-10-14 09:03:00,102.1,102.15,102.09,102.14,2043400010.0
2008-10-14 09:04:00,102.15,102.24,102.15,102.21,2043400010.0
2008-10-14 09:05:00,102.2,102.24,102.18,102.23,2043400010.0
2008-10-14 09:06:00,102.24,102.26,102.2,102.24,2043400010.0
2008-10-14 09:07:00,102.23,102.26,102.21,102.26,2043400010.0
2008-10-14 09:08:00,102.27,102.28,102.22,102.22,2043400010.0
2008-10-14 09:09:00,102.23,102.24,102.19,102.19,2043400010.0
2008-10-14 09:10:00,102.2,102.28,102.18,102.28,2043400010.0
2008-10-14 09:11:00,102.29,102.3,102.25,102.27,2043400010.0
2008-10-14 09:12:00,102.28,102.33,102.28,102.32,2043400010.0
2008-10-14 09:13:00,102.33,102.35,102.3,102.3,2043400010.0
2008-10-14 09:14:00,102.29,102.34,102.25,102.34,2043400010.0
2008-10-14 09:15:00,102.33,102.35,102.32,102.32,2043400010.0
2008-10-14 09:16:00,102.33,102.39,102.32,102.37,2043400010.0
2008-10-14 09:17:00,102.36,102.37,102.34,102.35,2043400010.0
2008-10-14 09:18:00,102.37,102.37,102.33,102.33,2043400010.0
2008-10-14 09:19:00,102.32,102.32,102.29,102.31,2043400010.0
2008-10-14 09:20:00,102.3,102.32,102.28,102.32,2043400010.0
2008-10-14 09:21:00,102.33,102.36,102.3,102.3,2043400010.0
2008-10-14 09:22:00,102.31,102.32,102.29,102.29,2043400010.0
2008-10-14 09:23:00,102.3,102.3,102.26,102.26,2043400010.0
2008-10-14 09:24:00,102.25,102.28,102.25,102.27,2043400010.0
2008-10-14 09:25:00,102.28,102.28,102.27,102.27,2043400010.0
2008-10-14 09:26:00,102.28,102.3,102.27,102.3,2043400010.0
2008-10-14 09:27:00,102.31,102.31,102.3,102.31,2043400010.0
2008-10-14 09:28:00,102.3,102.31,102.28,102.28,2043400010.0
2008-10-14 09:29:00,102.29,102.32,102.28,102.32,2043400010.0
2008-10-14 09:30:00,102.31,102.34,102.28,102.34,2043400010.0
2008-10-14 09:31:00,102.33,102.34,102.31,102.33,2043400010.0
2008-10-14 09:32:00,102.34,102.34,102.31,102.31,2043400010.0
2008-10-14 09:33:00,102.32,102.35,102.31,102.34,2043400010.0
2008-10-14 09:34:00,102.35,102.43,102.35,102.43,2043400010.0
2008-10-14 09:35:00,102.45,102.47,102.41,102.42,2043400010.0
2008-10-14 09:36:00,102.41,102.45,102.39,102.39,2043400010.0
2008-10-14 09:37:00,102.38,102.4,102.32,102.32,2043400010.0
2008-10-14 09:38:00,102.33,102.34,102.28,102.31,2043400010.0
2008-10-14 09:39:00,102.32,102.32,102.26,102.28,2043400010.0
2008-10-14 09:40:00,102.29,102.31,102.28,102.29,2043400010.0
2008-10-14 09:41:00,102.3,102.32,102.28,102.32,2043400010.0
2008-10-14 09:42:00,102.31,102.35,102.28,102.28,2043400010.0
2008-10-14 09:43:00,102.27,102.31,102.27,102.29,2043400010.0
2008-10-14 09:44:00,102.28,102.32,102.28,102.32,2043400010.0
2008-10-14 09:45:00,102.31,102.31,102.28,102.3,2043400010.0
2008-10-14 09:46:00,102.31,102.32,102.29,102.31,2043400010.0
2008-10-14 09:47:00,102.32,102.34,102.31,102.32,2043400010.0
2008-10-14 09:48:00,102.33,102.38,102.33,102.38,2043400010.0
2008-10-14 09:49:00,102.37,102.38,102.32,102.32,2043400010.0
2008-10-14 09:50:00,102.33,102.35,102.32,102.34,2043400010.0
2008-10-14 09:51:00,102.35,102.35,102.32,102.33,2043400010.0
2008-10-14 09:52:00,102.34,102.4,102.34,102.39,2043400010.0
2008-10-14 09:53:00,102.38,102.43,102.37,102.41,2043400010.0
2008-10-14 09:54:00,102.42,102.46,102.42,102.46,2043400010.0
2008-10-14 09:55:00,102.45,102.48,102.41,102.43,2043400010.0
2008-10-14 09:56:00,102.44,102.46,102.43,102.45,2043400010.0
2008-10-14 09:57:00,102.44,102.46,102.43,102.46,2043400010.0
2008-10-14 09:58:00,102.45,102.48,102.43,102.46,2043400010.0
2008-10-14 09:59:00,102.45,102.46,102.45,102.45,2043400010.0
2008-10-14 10:00:00,102.46,102.49,102.46,102.48,2043400010.0
2008-10-14 10:01:00,102.49,102.51,102.49,102.49,2043400010.0
2008-10-14 10:02:00,102.5,102.51,102.48,102.48,2043400010.0
2008-10-14 10:03:00,102.49,102.49,102.48,102.48,2043400010.0
2008-10-14 10:04:00,102.47,102.48,102.46,102.46,2043400010.0
2008-10-14 10:05:00,102.45,102.46,102.37,102.37,2043400010.0
2008-10-14 10:06:00,102.35,102.38,102.32,102.35,2043400010.0
2008-10-14 10:07:00,102.34,102.35,102.27,102.27,2043400010.0
2008-10-14 10:08:00,102.26,102.28,102.26,102.28,2043400010.0
2008-10-14 10:09:00,102.29,102.32,102.29,102.3,2043400010.0
2008-10-14 10:10:00,102.29,102.31,102.29,102.31,2043400010.0
2008-10-14 10:11:00,102.32,102.35,102.31,102.33,2043400010.0
2008-10-14 10:12:00,102.34,102.34,102.32,102.32,2043400010.0
2008-10-14 10:13:00,102.33,102.39,102.32,102.37,2043400010.0
2008-10-14 10:14:00,102.36,102.42,102.35,102.4,2043400010.0
2008-10-14 10:15:00,102.41,102.46,102.4,102.45,2043400010.0
2008-10-14 10:16:00,102.46,102.48,102.45,102.46,2043400010.0
2008-10-14 10:17:00,102.47,102.48,102.42,102.43,2043400010.0
2008-10-14 10:18:00,102.42,102.43,102.41,102.42,2043400010.0
2008-10-14 10:19:00,102.41,102.43,102.39,102.41,2043400010.0
2008-10-14 10:20:00,102.4,102.42,102.4,102.4,2043400010.0
2008-10-14 10:21:00,102.41,102.41,102.38,102.39,2043400010.0
2008-10-14 10:22:00,102.4,102.4,102.38,102.4,2043400010.0
2008-10-14 10:23:00,102.41,102.42,102.4,102.41,2043400010.0
2008-10-14 10:24:00,102.4,102.41,102.39,102.41,2043400010.0
2008-10-14 10:25:00,102.4,102.4,102.39,102.4,2043400010.0
2008-10-14 10:26:00,102.41,102.42,102.4,102.42,2043400010.0
2008-10-14 10:27:00,102.41,102.42,102.4,102.4,2043400010.0
2008-10-14 10:28:00,102.39,102.4,102.37,102.37,2043400010.0
2008-10-14 10:29:00,102.38,102.4,102.38,102.4,2043400010.0
2008-10-14 10:30:00,102.41,102.46,102.39,102.45,2043400010.0
2008-10-14 10:31:00,102.44,102.48,102.42,102.43,2043400010.0
2008-10-14 10:32:00,102.42,102.42,102.39,102.41,2043400010.0
2008-10-14 10:33:00,102.4,102.41,102.39,102.4,2043400010.0
2008-10-14 10:34:00,102.39,102.4,102.39,102.4,2043400010.0
2008-10-14 10:35:00,102.39,102.41,102.38,102.41,2043400010.0
2008-10-14 10:36:00,102.42,102.45,102.41,102.43,2043400010.0
2008-10-14 10:37:00,102.42,102.43,102.42,102.42,2043400010.0
2008-10-14 10:38:00,102.41,102.43,102.41,102.42,2043400010.0
2008-10-14 10:39:00,102.43,102.43,102.4,102.4,2043400010.0
2008-10-14 10:40:00,102.41,102.43,102.41,102.43,2043400010.0
2008-10-14 10:41:00,102.42,102.43,102.39,102.39,2043400010.0
2008-10-14 10:42:00,102.4,102.4,102.34,102.35,2043400010.0
2008-10-14 10:43:00,102.36,102.38,102.34,102.34,2043400010.0
2008-10-14 10:44:00,102.33,102.34,102.31,102.32,2043400010.0
2008-10-14 10:45:00,102.31,102.4,102.3,102.4,2043400010.0
2008-10-14 10:46:00,102.39,102.4,102.23,102.24,2043400010.0
2008-10-14 10:47:00,102.25,102.27,102.21,102.24,2043400010.0
2008-10-14 10:48:00,102.25,102.27,102.24,102.25,2043400010.0
2008-10-14 10:49:00,102.24,102.29,102.24,102.27,2043400010.0
2008-10-14 10:50:00,102.26,102.28,102.26,102.26,2043400010.0
2008-10-14 10:51:00,102.27,102.28,102.25,102.26,2043400010.0
2008-10-14 10:52:00,102.27,102.29,102.26,102.29,2043400010.0
2008-10-14 10:53:00,102.3,102.3,102.29,102.29,2043400010.0
2008-10-14 10:54:00,102.28,102.29,102.28,102.29,2043400010.0
2008-10-14 10:55:00,102.3,102.32,102.3,102.31,2043400010.0
2008-10-14 10:56:00,102.32,102.35,102.3,102.31,2043400010.0
2008-10-14 10:57:00,102.3,102.32,102.28,102.31,2043400010.0
2008-10-14 10:58:00,102.3,102.32,102.29,102.31,2043400010.0
2008-10-14 10:59:00,102.32,102.42,102.32,102.41,2043400010.0
2008-10-14 11:00:00,102.4,102.42,102.32,102.37,2043400010.0
2008-10-14 11:01:00,102.36,102.37,102.35,102.36,2043400010.0
2008-10-14 11:02:00,102.35,102.39,102.34,102.35,2043400010.0
2008-10-14 11:03:00,102.36,102.36,102.31,102.32,2043400010.0
2008-10-14 11:04:00,102.31,102.36,102.31,102.35,2043400010.0
2008-10-14 11:05:00,102.34,102.38,102.32,102.37,2043400010.0
2008-10-14 11:06:00,102.36,102.37,102.35,102.37,2043400010.0
2008-10-14 11:07:00,102.38,102.38,102.35,102.36,2043400010.0
2008-10-14 11:08:00,102.35,102.36,102.31,102.32,2043400010.0
2008-10-14 11:09:00,102.31,102.34,102.31,102.31,2043400010.0
2008-10-14 11:10:00,102.32,102.32,102.3,102.3,2043400010.0
2008-10-14 11:11:00,102.29,102.32,102.28,102.32,2043400010.0
2008-10-14 11:12:00,102.33,102.37,102.31,102.31,2043400010.0
2008-10-14 11:13:00,102.32,102.32,102.31,102.31,2043400010.0
2008-10-14 11:14:00,102.3,102.32,102.28,102.31,2043400010.0
2008-10-14 11:15:00,102.3,102.31,102.26,102.28,2043400010.0
2008-10-14 11:16:00,102.29,102.29,102.24,102.26,2043400010.0
2008-10-14 11:17:00,102.25,102.27,102.25,102.25,2043400010.0
2008-10-14 11:18:00,102.24,102.25,102.21,102.21,2043400010.0
2008-10-14 11:19:00,102.2,102.23,102.18,102.23,2043400010.0
2008-10-14 11:20:00,102.24,102.24,102.18,102.2,2043400010.0
2008-10-14 11:21:00,102.21,102.24,102.21,102.24,2043400010.0
2008-10-14 11:22:00,102.25,102.29,102.23,102.27,2043400010.0
2008-10-14 11:23:00,102.26,102.27,102.21,102.22,2043400010.0
2008-10-14 11:24:00,102.23,102.26,102.23,102.26,2043400010.0
2008-10-14 11:25:00,102.25,102.28,102.25,102.28,2043400010.0
2008-10-14 11:26:00,102.27,102.28,102.27,102.27,2043400010.0
2008-10-14 11:27:00,102.26,102.27,102.25,102.26,2043400010.0
2008-10-14 11:28:00,102.27,102.27,102.25,102.26,2043400010.0
2008-10-14 11:29:00,102.25,102.26,102.25,102.26,2043400010.0
2008-10-14 11:30:00,102.27,102.29,102.26,102.28,2043400010.0
2008-10-14 11:31:00,102.29,102.29,102.27,102.28,2043400010.0
2008-10-14 11:32:00,102.27,102.31,102.27,102.31,2043400010.0
2008-10-14 11:33:00,102.3,102.31,102.28,102.29,2043400010.0
2008-10-14 11:34:00,102.3,102.31,102.29,102.29,2043400010.0
2008-10-14 11:35:00,102.3,102.3,102.29,102.29,2043400010.0
2008-10-14 11:36:00,102.3,102.31,102.25,102.25,2043400010.0
2008-10-14 11:37:00,102.26,102.27,102.24,102.24,2043400010.0
2008-10-14 11:38:00,102.23,102.25,102.21,102.24,2043400010.0
2008-10-14 11:39:00,102.23,102.24,102.22,102.23,2043400010.0
2008-10-14 11:40:00,102.24,102.26,102.23,102.26,2043400010.0
2008-10-14 11:41:00,102.25,102.31,102.23,102.3,2043400010.0
2008-10-14 11:42:00,102.29,102.31,102.28,102.31,2043400010.0
2008-10-14 11:43:00,102.32,102.32,102.27,102.28,2043400010.0
2008-10-14 11:44:00,102.27,102.29,102.27,102.28,2043400010.0
2008-10-14 11:45:00,102.27,102.3,102.18,102.2,2043400010.0
2008-10-14 11:46:00,102.19,102.21,102.18,102.19,2043400010.0
2008-10-14 11:47:00,102.18,102.18,102.07,102.07,2043400010.0
2008-10-14 11:48:00,102.06,102.17,102.05,102.17,2043400010.0
2008-10-14 11:49:00,102.18,102.25,102.16,102.22,2043400010.0
2008-10-14 11:50:00,102.21,102.23,102.21,102.22,2043400010.0
2008-10-14 11:51:00,102.23,102.29,102.21,102.28,2043400010.0
2008-10-14 11:52:00,102.27,102.32,102.26,102.31,2043400010.0
2008-10-14 11:53:00,102.3,102.3,102.26,102.26,2043400010.0
2008-10-14 11:54:00,102.27,102.29,102.27,102.28,2043400010.0
2008-10-14 11:55:00,102.29,102.3,102.28,102.28,2043400010.0
2008-10-14 11:56:00,102.27,102.28,102.26,102.27,2043400010.0
2008-10-14 11:57:00,102.28,102.29,102.27,102.27,2043400010.0
2008-10-14 11:58:00,102.28,102.29,102.27,102.27,2043400010.0
2008-10-14 11:59:00,102.26,102.28,102.23,102.25,2043400010.0
2008-10-14 12:00:00,102.24,102.29,102.24,102.28,2043400010.0
2008-10-14 12:01:00,102.27,102.28,102.26,102.27,2043400010.0
2008-10-14 12:02:00,102.28,102.29,102.27,102.28,2043400010.0
2008-10-14 12:03:00,102.27,102.28,102.21,102.21,2043400010.0
2008-10-14 12:04:00,102.22,102.23,102.18,102.2,2043400010.0
2008-10-14 12:05:00,102.21,102.23,102.15,102.18,2043400010.0
2008-10-14 12:06:00,102.19,102.2,102.18,102.18,2043400010.0
2008-10-14 12:07:00,102.19,102.21,102.18,102.2,2043400010.0
2008-10-14 12:08:00,102.19,102.2,102.18,102.18,2043400010.0
2008-10-14 12:09:00,102.19,102.21,102.18,102.2,2043400010.0
2008-10-14 12:10:00,102.21,102.21,102.18,102.19,2043400010.0
2008-10-14 12:11:00,102.18,102.21,102.18,102.2,2043400010.0
2008-10-14 12:12:00,102.21,102.21,102.17,102.18,2043400010.0
2008-10-14 12:13:00,102.19,102.21,102.19,102.2,2043400010.0
2008-10-14 12:14:00,102.19,102.2,102.15,102.15,2043400010.0
2008-10-14 12:15:00,102.16,102.21,102.13,102.21,2043400010.0
2008-10-14 12:16:00,102.2,102.21,102.2,102.21,2043400010.0
2008-10-14 12:17:00,102.22,102.24,102.21,102.23,2043400010.0
2008-10-14 12:18:00,102.24,102.25,102.23,102.25,2043400010.0
2008-10-14 12:19:00,102.24,102.26,102.24,102.25,2043400010.0
2008-10-14 12:20:00,102.26,102.27,102.24,102.25,2043400010.0
2008-10-14 12:21:00,102.26,102.28,102.26,102.27,2043400010.0
2008-10-14 12:22:00,102.26,102.28,102.26,102.26,2043400010.0
2008-10-14 12:23:00,102.25,102.28,102.25,102.27,2043400010.0
2008-10-14 12:24:00,102.28,102.29,102.27,102.29,2043400010.0
2008-10-14 12:25:00,102.28,102.29,102.28,102.28,2043400010.0
2008-10-14 12:26:00,102.29,102.3,102.28,102.28,2043400010.0
2008-10-14 12:27:00,102.27,102.28,102.26,102.27,2043400010.0
2008-10-14 12:28:00,102.26,102.29,102.26,102.28,2043400010.0
2008-10-14 12:29:00,102.29,102.35,102.29,102.35,2043400010.0
2008-10-14 12:30:00,102.37,102.39,102.35,102.38,2043400010.0
2008-10-14 12:31:00,102.37,102.37,102.34,102.34,2043400010.0
2008-10-14 12:32:00,102.35,102.38,102.34,102.37,2043400010.0
2008-10-14 12:33:00,102.36,102.43,102.35,102.43,2043400010.0
2008-10-14 12:34:00,102.42,102.42,102.4,102.41,2043400010.0
2008-10-14 12:35:00,102.42,102.46,102.4,102.43,2043400010.0
2008-10-14 12:36:00,102.42,102.51,102.41,102.5,2043400010.0
2008-10-14 12:37:00,102.49,102.5,102.43,102.44,2043400010.0
2008-10-14 12:38:00,102.45,102.47,102.44,102.45,2043400010.0
2008-10-14 12:39:00,102.46,102.51,102.46,102.48,2043400010.0
2008-10-14 12:40:00,102.49,102.53,102.49,102.52,2043400010.0
2008-10-14 12:41:00,102.53,102.53,102.49,102.5,2043400010.0
2008-10-14 12:42:00,102.49,102.52,102.48,102.5,2043400010.0
2008-10-14 12:43:00,102.51,102.52,102.5,102.51,2043400010.0
2008-10-14 12:44:00,102.5,102.55,102.5,102.53,2043400010.0
2008-10-14 12:45:00,102.54,102.56,102.52,102.55,2043400010.0
2008-10-14 12:46:00,102.56,102.57,102.53,102.53,2043400010.0
2008-10-14 12:47:00,102.54,102.57,102.54,102.56,2043400010.0
2008-10-14 12:48:00,102.57,102.57,102.52,102.53,2043400010.0
2008-10-14 12:49:00,102.54,102.55,102.52,102.53,2043400010.0
2008-10-14 12:50:00,102.54,102.57,102.53,102.57,2043400010.0
2008-10-14 12:51:00,102.56,102.57,102.55,102.57,2043400010.0
2008-10-14 12:52:00,102.58,102.63,102.57,102.62,2043400010.0
2008-10-14 12:53:00,102.61,102.63,102.6,102.63,2043400010.0
2008-10-14 12:54:00,102.62,102.63,102.57,102.57,2043400010.0
2008-10-14 12:55:00,102.58,102.59,102.56,102.59,2043400010.0
2008-10-14 12:56:00,102.6,102.62,102.6,102.62,2043400010.0
2008-10-14 12:57:00,102.63,102.67,102.62,102.64,2043400010.0
2008-10-14 12:58:00,102.65,102.65,102.62,102.62,2043400010.0
2008-10-14 12:59:00,102.61,102.64,102.6,102.64,2043400010.0
2008-10-14 13:00:00,102.65,102.68,102.63,102.67,2043400010.0
2008-10-14 13:01:00,102.66,102.68,102.64,102.68,2043400010.0
2008-10-14 13:02:00,102.67,102.71,102.64,102.71,2043400010.0
2008-10-14 13:03:00,102.7,102.73,102.68,102.71,2043400010.0
2008-10-14 13:04:00,102.72,102.73,102.71,102.73,2043400010.0
2008-10-14 13:05:00,102.72,102.78,102.72,102.76,2043400010.0
2008-10-14 13:06:00,102.77,102.78,102.75,102.78,2043400010.0
2008-10-14 13:07:00,102.8,102.81,102.73,102.74,2043400010.0
2008-10-14 13:08:00,102.73,102.8,102.73,102.79,2043400010.0
2008-10-14 13:09:00,102.78,102.79,102.76,102.77,2043400010.0
2008-10-14 13:10:00,102.76,102.77,102.75,102.77,2043400010.0
2008-10-14 13:11:00,102.78,102.79,102.76,102.78,2043400010.0
2008-10-14 13:12:00,102.79,102.85,102.78,102.85,2043400010.0
2008-10-14 13:13:00,102.86,102.86,102.84,102.85,2043400010.0
2008-10-14 13:14:00,102.86,102.89,102.85,102.88,2043400010.0
2008-10-14 13:15:00,102.89,102.95,102.89,102.93,2043400010.0
2008-10-14 13:16:00,102.92,102.96,102.92,102.95,2043400010.0
2008-10-14 13:17:00,102.94,102.95,102.91,102.93,2043400010.0
2008-10-14 13:18:00,102.94,102.96,102.93,102.93,2043400010.0
2008-10-14 13:19:00,102.94,102.94,102.89,102.9,2043400010.0
2008-10-14 13:20:00,102.89,102.9,102.81,102.81,2043400010.0
2008-10-14 13:21:00,102.82,102.86,102.81,102.84,2043400010.0
2008-10-14 13:22:00,102.85,102.85,102.82,102.85,2043400010.0
2008-10-14 13:23:00,102.84,102.85,102.82,102.82,2043400010.0
2008-10-14 13:24:00,102.83,102.85,102.82,102.85,2043400010.0
2008-10-14 13:25:00,102.84,102.85,102.82,102.85,2043400010.0
2008-10-14 13:26:00,102.84,102.85,102.84,102.85,2043400010.0
2008-10-14 13:27:00,102.86,102.87,102.85,102.86,2043400010.0
2008-10-14 13:28:00,102.87,102.87,102.85,102.87,2043400010.0
2008-10-14 13:29:00,102.86,102.87,102.86,102.87,2043400010.0
2008-10-14 13:30:00,102.88,102.89,102.84,102.87,2043400010.0
2008-10-14 13:31:00,102.86,102.88,102.85,102.87,2043400010.0
2008-10-14 13:32:00,102.88,102.9,102.88,102.89,2043400010.0
2008-10-14 13:33:00,102.92,102.92,102.9,102.91,2043400010.0
2008-10-14 13:34:00,102.92,102.92,102.89,102.9,2043400010.0
2008-10-14 13:35:00,102.91,102.96,102.91,102.96,2043400010.0
2008-10-14 13:36:00,102.95,102.96,102.93,102.93,2043400010.0
2008-10-14 13:37:00,102.94,102.95,102.92,102.92,2043400010.0
2008-10-14 13:38:00,102.93,102.93,102.92,102.93,2043400010.0
2008-10-14 13:39:00,102.92,102.93,102.89,102.9,2043400010.0
2008-10-14 13:40:00,102.89,102.9,102.88,102.9,2043400010.0
2008-10-14 13:41:00,102.88,102.9,102.88,102.89,2043400010.0
2008-10-14 13:42:00,102.9,102.9,102.85,102.86,2043400010.0
2008-10-14 13:43:00,102.84,102.87,102.84,102.85,2043400010.0
2008-10-14 13:44:00,102.84,102.84,102.76,102.76,2043400010.0
2008-10-14 13:45:00,102.77,102.77,102.71,102.75,2043400010.0
2008-10-14 13:46:00,102.76,102.77,102.75,102.77,2043400010.0
2008-10-14 13:47:00,102.78,102.81,102.75,102.77,2043400010.0
2008-10-14 13:48:00,102.78,102.84,102.73,102.74,2043400010.0
2008-10-14 13:49:00,102.75,102.75,102.71,102.71,2043400010.0
2008-10-14 13:50:00,102.72,102.75,102.68,102.68,2043400010.0
2008-10-14 13:51:00,102.69,102.74,102.69,102.72,2043400010.0
2008-10-14 13:52:00,102.71,102.72,102.67,102.7,2043400010.0
2008-10-14 13:53:00,102.71,102.73,102.68,102.68,2043400010.0
2008-10-14 13:54:00,102.69,102.69,102.67,102.69,2043400010.0
2008-10-14 13:55:00,102.7,102.7,102.68,102.69,2043400010.0
2008-10-14 13:56:00,102.68,102.69,102.68,102.68,2043400010.0
2008-10-14 13:57:00,102.67,102.67,102.62,102.62,2043400010.0
2008-10-14 13:58:00,102.63,102.65,102.62,102.64,2043400010.0
2008-10-14 13:59:00,102.65,102.68,102.64,102.67,2043400010.0
2008-10-14 14:00:00,102.68,102.68,102.6,102.62,2043400010.0
2008-10-14 14:01:00,102.61,102.62,102.59,102.59,2043400010.0
2008-10-14 14:02:00,102.58,102.58,102.44,102.47,2043400010.0
2008-10-14 14:03:00,102.48,102.51,102.43,102.47,2043400010.0
2008-10-14 14:04:00,102.48,102.55,102.41,102.54,2043400010.0
2008-10-14 14:05:00,102.55,102.65,102.54,102.6,2043400010.0
2008-10-14 14:06:00,102.61,102.65,102.6,102.65,2043400010.0
2008-10-14 14:07:00,102.66,102.67,102.58,102.6,2043400010.0
2008-10-14 14:08:00,102.59,102.67,102.59,102.64,2043400010.0
2008-10-14 14:09:00,102.63,102.65,102.62,102.65,2043400010.0
2008-10-14 14:10:00,102.64,102.65,102.63,102.64,2043400010.0
2008-10-14 14:11:00,102.65,102.69,102.64,102.67,2043400010.0
2008-10-14 14:12:00,102.68,102.71,102.67,102.68,2043400010.0
2008-10-14 14:13:00,102.67,102.68,102.64,102.67,2043400010.0
2008-10-14 14:14:00,102.68,102.74,102.68,102.73,2043400010.0
2008-10-14 14:15:00,102.72,102.73,102.7,102.7,2043400010.0
2008-10-14 14:16:00,102.69,102.73,102.68,102.71,2043400010.0
2008-10-14 14:17:00,102.73,102.74,102.71,102.73,2043400010.0
2008-10-14 14:18:00,102.74,102.76,102.71,102.75,2043400010.0
2008-10-14 14:19:00,102.74,102.77,102.73,102.75,2043400010.0
2008-10-14 14:20:00,102.76,102.77,102.72,102.74,2043400010.0
2008-10-14 14:21:00,102.73,102.74,102.68,102.68,2043400010.0
2008-10-14 14:22:00,102.69,102.74,102.68,102.74,2043400010.0
2008-10-14 14:23:00,102.73,102.82,102.71,102.75,2043400010.0
2008-10-14 14:24:00,102.74,102.75,102.71,102.73,2043400010.0
2008-10-14 14:25:00,102.74,102.76,102.7,102.71,2043400010.0
2008-10-14 14:26:00,102.7,102.72,102.7,102.72,2043400010.0
2008-10-14 14:27:00,102.73,102.76,102.71,102.75,2043400010.0
2008-10-14 14:28:00,102.76,102.78,102.72,102.74,2043400010.0
2008-10-14 14:29:00,102.73,102.75,102.73,102.75,2043400010.0
2008-10-14 14:30:00,102.76,102.81,102.75,102.81,2043400010.0
2008-10-14 14:31:00,102.8,102.85,102.8,102.84,2043400010.0
2008-10-14 14:32:00,102.83,102.87,102.81,102.84,2043400010.0
2008-10-14 14:33:00,102.85,102.87,102.82,102.84,2043400010.0
2008-10-14 14:34:00,102.85,102.86,102.83,102.83,2043400010.0
2008-10-14 14:35:00,102.82,102.85,102.8,102.83,2043400010.0
2008-10-14 14:36:00,102.82,102.87,102.82,102.86,2043400010.0
2008-10-14 14:37:00,102.85,102.89,102.84,102.89,2043400010.0
2008-10-14 14:38:00,102.9,102.92,102.86,102.88,2043400010.0
2008-10-14 14:39:00,102.87,102.96,102.87,102.96,2043400010.0
2008-10-14 14:40:00,102.97,102.98,102.93,102.93,2043400010.0
2008-10-14 14:41:00,102.94,102.95,102.93,102.93,2043400010.0
2008-10-14 14:42:00,102.92,102.92,102.85,102.87,2043400010.0
2008-10-14 14:43:00,102.86,102.86,102.79,102.8,2043400010.0
2008-10-14 14:44:00,102.79,102.81,102.78,102.8,2043400010.0
2008-10-14 14:45:00,102.79,102.83,102.79,102.82,2043400010.0
2008-10-14 14:46:00,102.83,102.83,102.76,102.77,2043400010.0
2008-10-14 14:47:00,102.78,102.81,102.76,102.8,2043400010.0
2008-10-14 14:48:00,102.81,102.86,102.8,102.85,2043400010.0
2008-10-14 14:49:00,102.84,102.86,102.82,102.82,2043400010.0
2008-10-14 14:50:00,102.81,102.81,102.79,102.81,2043400010.0
2008-10-14 14:51:00,102.82,102.82,102.79,102.82,2043400010.0
2008-10-14 14:52:00,102.81,102.82,102.8,102.81,2043400010.0
2008-10-14 14:53:00,102.82,102.87,102.81,102.85,2043400010.0
2008-10-14 14:54:00,102.84,102.85,102.81,102.85,2043400010.0
2008-10-14 14:55:00,102.84,102.87,102.84,102.85,2043400010.0
2008-10-14 14:56:00,102.84,102.91,102.83,102.9,2043400010.0
2008-10-14 14:57:00,102.89,102.91,102.88,102.9,2043400010.0
2008-10-14 14:58:00,102.89,102.89,102.83,102.84,2043400010.0
2008-10-14 14:59:00,102.85,102.85,102.79,102.79,2043400010.0
2008-10-14 15:00:00,102.78,102.84,102.78,102.83,2043400010.0
2008-10-14 15:01:00,102.82,102.84,102.82,102.82,2043400010.0
2008-10-14 15:02:00,102.81,102.82,102.8,102.82,2043400010.0
2008-10-14 15:03:00,102.81,102.82,102.81,102.81,2043400010.0
2008-10-14 15:04:00,102.82,102.82,102.8,102.81,2043400010.0
2008-10-14 15:05:00,102.8,102.8,102.76,102.8,2043400010.0
2008-10-14 15:06:00,102.81,102.83,102.78,102.78,2043400010.0
2008-10-14 15:07:00,102.79,102.79,102.75,102.75,2043400010.0
2008-10-14 15:08:00,102.76,102.76,102.73,102.73,2043400010.0
2008-10-14 15:09:00,102.72,102.73,102.64,102.64,2043400010.0
2008-10-14 15:10:00,102.65,102.67,102.63,102.63,2043400010.0
2008-10-14 15:11:00,102.64,102.67,102.62,102.62,2043400010.0
2008-10-14 15:12:00,102.63,102.66,102.57,102.65,2043400010.0
2008-10-14 15:13:00,102.66,102.71,102.66,102.7,2043400010.0
2008-10-14 15:14:00,102.71,102.76,102.7,102.75,2043400010.0
2008-10-14 15:15:00,102.74,102.75,102.73,102.74,2043400010.0
2008-10-14 15:16:00,102.73,102.78,102.71,102.78,2043400010.0
2008-10-14 15:17:00,102.77,102.77,102.67,102.67,2043400010.0
2008-10-14 15:18:00,102.68,102.7,102.65,102.7,2043400010.0
2008-10-14 15:19:00,102.71,102.71,102.68,102.68,2043400010.0
2008-10-14 15:20:00,102.69,102.7,102.65,102.65,2043400010.0
2008-10-14 15:21:00,102.66,102.67,102.65,102.65,2043400010.0
2008-10-14 15:22:00,102.66,102.67,102.65,102.66,2043400010.0
2008-10-14 15:23:00,102.67,102.67,102.65,102.67,2043400010.0
2008-10-14 15:24:00,102.66,102.66,102.65,102.65,2043400010.0
2008-10-14 15:25:00,102.66,102.67,102.65,102.65,2043400010.0
2008-10-14 15:26:00,102.64,102.64,102.55,102.59,2043400010.0
2008-10-14 15:27:00,102.58,102.58,102.53,102.53,2043400010.0
2008-10-14 15:28:00,102.54,102.57,102.54,102.57,2043400010.0
2008-10-14 15:29:00,102.56,102.63,102.56,102.59,2043400010.0
2008-10-14 15:30:00,102.6,102.67,102.6,102.64,2043400010.0
2008-10-14 15:31:00,102.63,102.7,102.62,102.68,2043400010.0
2008-10-14 15:32:00,102.69,102.73,102.69,102.71,2043400010.0
2008-10-14 15:33:00,102.72,102.75,102.66,102.67,2043400010.0
2008-10-14 15:34:00,102.66,102.66,102.6,102.6,2043400010.0
2008-10-14 15:35:00,102.61,102.73,102.61,102.65,2043400010.0
2008-10-14 15:36:00,102.64,102.66,102.61,102.62,2043400010.0
2008-10-14 15:37:00,102.61,102.63,102.57,102.58,2043400010.0
2008-10-14 15:38:00,102.59,102.68,102.59,102.64,2043400010.0
2008-10-14 15:39:00,102.63,102.64,102.54,102.55,2043400010.0
2008-10-14 15:40:00,102.56,102.58,102.53,102.54,2043400010.0
2008-10-14 15:41:00,102.55,102.55,102.45,102.46,2043400010.0
2008-10-14 15:42:00,102.45,102.57,102.43,102.56,2043400010.0
2008-10-14 15:43:00,102.57,102.61,102.49,102.59,2043400010.0
2008-10-14 15:44:00,102.6,102.64,102.57,102.6,2043400010.0
2008-10-14 15:45:00,102.61,102.61,102.57,102.59,2043400010.0
2008-10-14 15:46:00,102.58,102.6,102.51,102.56,2043400010.0
2008-10-14 15:47:00,102.55,102.62,102.54,102.6,2043400010.0
2008-10-14 15:48:00,102.59,102.59,102.52,102.57,2043400010.0
2008-10-14 15:49:00,102.56,102.61,102.56,102.57,2043400010.0
2008-10-14 15:50:00,102.58,102.61,102.57,102.6,2043400010.0
2008-10-14 15:51:00,102.61,102.64,102.56,102.63,2043400010.0
2008-10-14 15:52:00,102.6,102.6,102.58,102.6,2043400010.0
2008-10-14 15:53:00,102.59,102.6,102.56,102.57,2043400010.0
2008-10-14 15:54:00,102.59,102.64,102.57,102.64,2043400010.0
2008-10-14 15:55:00,102.65,102.67,102.62,102.63,2043400010.0
2008-10-14 15:56:00,102.62,102.64,102.59,102.6,2043400010.0
2008-10-14 15:57:00,102.59,102.6,102.56,102.58,2043400010.0
2008-10-14 15:58:00,102.59,102.6,102.54,102.55,2043400010.0
2008-10-14 15:59:00,102.54,102.57,102.46,102.46,2043400010.0
2008-10-14 16:00:00,102.47,102.53,102.47,102.5,2043400010.0
2008-10-14 16:01:00,102.51,102.57,102.46,102.56,2043400010.0
2008-10-14 16:02:00,102.54,102.6,102.54,102.59,2043400010.0
2008-10-14 16:03:00,102.58,102.64,102.55,102.57,2043400010.0
2008-10-14 16:04:00,102.58,102.6,102.52,102.54,2043400010.0
2008-10-14 16:05:00,102.57,102.65,102.56,102.63,2043400010.0
2008-10-14 16:06:00,102.64,102.64,102.52,102.52,2043400010.0
2008-10-14 16:07:00,102.53,102.58,102.53,102.57,2043400010.0
2008-10-14 16:08:00,102.55,102.56,102.51,102.53,2043400010.0
2008-10-14 16:09:00,102.52,102.52,102.39,102.4,2043400010.0
2008-10-14 16:10:00,102.39,102.4,102.26,102.28,2043400010.0
2008-10-14 16:11:00,102.27,102.32,102.21,102.32,2043400010.0
2008-10-14 16:12:00,102.29,102.35,102.26,102.27,2043400010.0
2008-10-14 16:13:00,102.26,102.39,102.25,102.38,2043400010.0
2008-10-14 16:14:00,102.37,102.38,102.28,102.31,2043400010.0
2008-10-14 16:15:00,102.3,102.3,102.27,102.27,2043400010.0
2008-10-14 16:16:00,102.28,102.34,102.26,102.31,2043400010.0
2008-10-14 16:17:00,102.3,102.38,102.3,102.34,2043400010.0
2008-10-14 16:18:00,102.35,102.48,102.35,102.48,2043400010.0
2008-10-14 16:19:00,102.49,102.51,102.47,102.48,2043400010.0
2008-10-14 16:20:00,102.47,102.51,102.43,102.43,2043400010.0
2008-10-14 16:21:00,102.41,102.44,102.4,102.43,2043400010.0
2008-10-14 16:22:00,102.46,102.5,102.33,102.43,2043400010.0
2008-10-14 16:23:00,102.42,102.43,102.34,102.34,2043400010.0
2008-10-14 16:24:00,102.35,102.4,102.3,102.3,2043400010.0
2008-10-14 16:25:00,102.31,102.32,102.28,102.29,2043400010.0
2008-10-14 16:26:00,102.3,102.36,102.28,102.36,2043400010.0
2008-10-14 16:27:00,102.37,102.43,102.29,102.32,2043400010.0
2008-10-14 16:28:00,102.31,102.31,102.24,102.26,2043400010.0
2008-10-14 16:29:00,102.27,102.31,102.25,102.3,2043400010.0
2008-10-14 16:30:00,102.31,102.35,102.3,102.35,2043400010.0
2008-10-14 16:31:00,102.34,102.37,102.31,102.32,2043400010.0
2008-10-14 16:32:00,102.29,102.32,102.27,102.32,2043400010.0
2008-10-14 16:33:00,102.34,102.43,102.32,102.43,2043400010.0
2008-10-14 16:34:00,102.42,102.42,102.32,102.35,2043400010.0
2008-10-14 16:35:00,102.34,102.35,102.3,102.34,2043400010.0
2008-10-14 16:36:00,102.33,102.34,102.31,102.33,2043400010.0
2008-10-14 16:37:00,102.34,102.37,102.31,102.35,2043400010.0
2008-10-14 16:38:00,102.36,102.37,102.28,102.29,2043400010.0
2008-10-14 16:39:00,102.3,102.32,102.29,102.3,2043400010.0
2008-10-14 16:40:00,102.32,102.37,102.32,102.35,2043400010.0
2008-10-14 16:41:00,102.36,102.38,102.32,102.32,2043400010.0
2008-10-14 16:42:00,102.31,102.32,102.18,102.18,2043400010.0
2008-10-14 16:43:00,102.16,102.19,102.08,102.08,2043400010.0
2008-10-14 16:44:00,102.07,102.09,101.96,102.01,2043400010.0
2008-10-14 16:45:00,102.0,102.07,102.0,102.06,2043400010.0
2008-10-14 16:46:00,102.07,102.09,101.82,101.82,2043400010.0
2008-10-14 16:47:00,101.83,101.96,101.83,101.88,2043400010.0
2008-10-14 16:48:00,101.9,102.07,101.9,102.07,2043400010.0
2008-10-14 16:49:00,102.06,102.13,102.06,102.11,2043400010.0
2008-10-14 16:50:00,102.1,102.16,102.09,102.15,2043400010.0
2008-10-14 16:51:00,102.16,102.21,102.07,102.07,2043400010.0
2008-10-14 16:52:00,102.06,102.15,102.04,102.13,2043400010.0
2008-10-14 16:53:00,102.12,102.24,102.09,102.24,2043400010.0
2008-10-14 16:54:00,102.25,102.26,102.2,102.22,2043400010.0
2008-10-14 16:55:00,102.21,102.32,102.21,102.32,2043400010.0
2008-10-14 16:56:00,102.31,102.34,102.28,102.31,2043400010.0
2008-10-14 16:57:00,102.3,102.31,102.21,102.21,2043400010.0
2008-10-14 16:58:00,102.22,102.3,102.21,102.3,2043400010.0
2008-10-14 16:59:00,102.31,102.42,102.3,102.41,2043400010.0
2008-10-14 17:00:00,102.42,102.42,102.35,102.37,2043400010.0
2008-10-14 17:01:00,102.35,102.35,102.32,102.34,2043400010.0
2008-10-14 17:02:00,102.33,102.35,102.31,102.32,2043400010.0
2008-10-14 17:03:00,102.33,102.34,102.28,102.33,2043400010.0
2008-10-14 17:04:00,102.34,102.35,102.21,102.21,2043400010.0
2008-10-14 17:05:00,102.19,102.19,102.09,102.12,2043400010.0
2008-10-14 17:06:00,102.13,102.18,102.1,102.16,2043400010.0
2008-10-14 17:07:00,102.17,102.18,102.09,102.1,2043400010.0
2008-10-14 17:08:00,102.09,102.21,102.09,102.18,2043400010.0
2008-10-14 17:09:00,102.17,102.18,102.1,102.14,2043400010.0
2008-10-14 17:10:00,102.13,102.13,102.01,102.02,2043400010.0
2008-10-14 17:11:00,102.01,102.09,102.01,102.08,2043400010.0
2008-10-14 17:12:00,102.07,102.09,102.03,102.03,2043400010.0
2008-10-14 17:13:00,102.02,102.15,102.02,102.1,2043400010.0
2008-10-14 17:14:00,102.12,102.13,102.09,102.13,2043400010.0
2008-10-14 17:15:00,102.12,102.13,102.1,102.13,2043400010.0
2008-10-14 17:16:00,102.14,102.18,102.12,102.18,2043400010.0
2008-10-14 17:17:00,102.17,102.18,102.11,102.14,2043400010.0
2008-10-14 17:18:00,102.13,102.16,102.13,102.16,2043400010.0
2008-10-14 17:19:00,102.15,102.18,102.15,102.17,2043400010.0
2008-10-14 17:20:00,102.16,102.17,102.1,102.1,2043400010.0
2008-10-14 17:21:00,102.09,102.12,102.07,102.1,2043400010.0
2008-10-14 17:22:00,102.09,102.12,102.02,102.04,2043400010.0
2008-10-14 17:23:00,102.05,102.09,102.04,102.09,2043400010.0
2008-10-14 17:24:00,102.08,102.14,102.07,102.14,2043400010.0
2008-10-14 17:25:00,102.15,102.15,102.1,102.1,2043400010.0
2008-10-14 17:26:00,102.11,102.23,102.1,102.21,2043400010.0
2008-10-14 17:27:00,102.22,102.27,102.21,102.26,2043400010.0
2008-10-14 17:28:00,102.25,102.3,102.25,102.28,2043400010.0
2008-10-14 17:29:00,102.3,102.3,102.2,102.2,2043400010.0
2008-10-14 17:30:00,102.19,102.23,102.16,102.18,2043400010.0
2008-10-14 17:31:00,102.19,102.3,102.19,102.3,2043400010.0
2008-10-14 17:32:00,102.29,102.31,102.27,102.29,2043400010.0
2008-10-14 17:33:00,102.3,102.3,102.18,102.21,2043400010.0
2008-10-14 17:34:00,102.22,102.26,102.18,102.19,2043400010.0
2008-10-14 17:35:00,102.2,102.25,102.18,102.23,2043400010.0
2008-10-14 17:36:00,102.24,102.24,102.14,102.21,2043400010.0
2008-10-14 17:37:00,102.22,102.28,102.21,102.27,2043400010.0
2008-10-14 17:38:00,102.28,102.29,102.24,102.26,2043400010.0
2008-10-14 17:39:00,102.25,102.25,102.18,102.2,2043400010.0
2008-10-14 17:40:00,102.18,102.22,102.17,102.21,2043400010.0
2008-10-14 17:41:00,102.22,102.26,102.2,102.21,2043400010.0
2008-10-14 17:42:00,102.2,102.22,102.17,102.21,2043400010.0
2008-10-14 17:43:00,102.2,102.26,102.2,102.23,2043400010.0
2008-10-14 17:44:00,102.24,102.25,102.21,102.21,2043400010.0
2008-10-14 17:45:00,102.23,102.35,102.23,102.34,2043400010.0
2008-10-14 17:46:00,102.35,102.4,102.32,102.35,2043400010.0
2008-10-14 17:47:00,102.34,102.34,102.31,102.32,2043400010.0
2008-10-14 17:48:00,102.33,102.4,102.32,102.35,2043400010.0
2008-10-14 17:49:00,102.34,102.38,102.32,102.35,2043400010.0
2008-10-14 17:50:00,102.34,102.34,102.3,102.3,2043400010.0
2008-10-14 17:51:00,102.31,102.34,102.3,102.34,2043400010.0
2008-10-14 17:52:00,102.35,102.38,102.31,102.32,2043400010.0
2008-10-14 17:53:00,102.31,102.32,102.29,102.29,2043400010.0
2008-10-14 17:54:00,102.28,102.28,102.17,102.18,2043400010.0
2008-10-14 17:55:00,102.19,102.21,102.18,102.21,2043400010.0
2008-10-14 17:56:00,102.22,102.27,102.22,102.25,2043400010.0
2008-10-14 17:57:00,102.26,102.29,102.23,102.23,2043400010.0
2008-10-14 17:58:00,102.22,102.26,102.18,102.23,2043400010.0
2008-10-14 17:59:00,102.24,102.25,102.19,102.19,2043400010.0
2008-10-14 18:00:00,102.17,102.17,102.14,102.15,2043400010.0
2008-10-14 18:01:00,102.16,102.17,102.14,102.14,2043400010.0
2008-10-14 18:02:00,102.15,102.18,102.15,102.17,2043400010.0
2008-10-14 18:03:00,102.16,102.19,102.15,102.18,2043400010.0
2008-10-14 18:04:00,102.19,102.2,102.14,102.14,2043400010.0
2008-10-14 18:05:00,102.13,102.15,102.11,102.13,2043400010.0
2008-10-14 18:06:00,102.14,102.14,102.12,102.12,2043400010.0
2008-10-14 18:07:00,102.11,102.13,102.09,102.12,2043400010.0
2008-10-14 18:08:00,102.11,102.15,102.11,102.14,2043400010.0
2008-10-14 18:09:00,102.15,102.21,102.15,102.21,2043400010.0
2008-10-14 18:10:00,102.2,102.23,102.2,102.21,2043400010.0
2008-10-14 18:11:00,102.21,102.21,102.18,102.18,2043400010.0
2008-10-14 18:12:00,102.17,102.18,102.15,102.15,2059400004.0
2008-10-14 18:13:00,102.16,102.2,102.15,102.18,2059400004.0
2008-10-14 18:14:00,102.19,102.19,102.15,102.16,2059400004.0
2008-10-14 18:15:00,102.15,102.17,102.15,102.16,2059400004.0
2008-10-14 18:16:00,102.17,102.2,102.17,102.18,2059400004.0
2008-10-14 18:17:00,102.19,102.19,102.17,102.17,2059400004.0
2008-10-14 18:18:00,102.18,102.2,102.16,102.18,2059400004.0
2008-10-14 18:19:00,102.17,102.18,102.16,102.16,2059400004.0
2008-10-14 18:20:00,102.17,102.18,102.16,102.18,2059400004.0
2008-10-14 18:21:00,102.17,102.18,102.17,102.17,2059400004.0
2008-10-14 18:22:00,102.18,102.19,102.17,102.19,2059400004.0
2008-10-14 18:23:00,102.195,102.205,102.18,102.19,2059400004.0
2008-10-14 18:24:00,102.19,102.19,102.17,102.17,1601100003.0
2008-10-14 18:25:00,102.16,102.16,102.15,102.15,1601100003.0
2008-10-14 18:26:00,102.14,102.15,102.1,102.14,1601100003.0
2008-10-14 18:27:00,102.15,102.17,102.14,102.16,1601100003.0
2008-10-14 18:28:00,102.17,102.28,102.17,102.27,1601100003.0
2008-10-14 18:29:00,102.28,102.33,102.27,102.29,1601100003.0
2008-10-14 18:30:00,102.28,102.29,102.19,102.2,1601100003.0
2008-10-14 18:31:00,102.19,102.23,102.18,102.23,1601100003.0
2008-10-14 18:32:00,102.22,102.26,102.19,102.19,1601100003.0
2008-10-14 18:33:00,102.2,102.2,102.18,102.18,1601100003.0
2008-10-14 18:34:00,102.19,102.2,102.18,102.18,1601100003.0
2008-10-14 18:35:00,102.19,102.24,102.18,102.24,1601100003.0
2008-10-14 18:36:00,102.25,102.25,102.23,102.23,1601100003.0
2008-10-14 18:37:00,102.22,102.23,102.2,102.23,1601100003.0
2008-10-14 18:38:00,102.22,102.24,102.22,102.24,1601100003.0
2008-10-14 18:39:00,102.25,102.28,102.25,102.26,1601100003.0
2008-10-14 18:40:00,102.25,102.28,102.25,102.27,1601100003.0
2008-10-14 18:41:00,102.28,102.28,102.26,102.26,1601100003.0
2008-10-14 18:42:00,102.265,102.275,102.265,102.27,1601100003.0
2008-10-14 18:43:00,102.27,102.29,102.24,102.24,1765799995.0
2008-10-14 18:44:00,102.25,102.26,102.24,102.26,1765799995.0
2008-10-14 18:45:00,102.25,102.26,102.21,102.21,1765799995.0
2008-10-14 18:46:00,102.22,102.23,102.21,102.22,1765799995.0
2008-10-14 18:47:00,102.21,102.24,102.21,102.22,1765799995.0
2008-10-14 18:48:00,102.23,102.28,102.23,102.28,1765799995.0
2008-10-14 18:49:00,102.29,102.29,102.27,102.27,1765799995.0
2008-10-14 18:50:00,102.28,102.3,102.28,102.28,1765799995.0
2008-10-14 18:51:00,102.29,102.29,102.275,102.29,1765799995.0
2008-10-14 18:52:00,102.28,102.29,102.28,102.28,1834999996.0
2008-10-14 18:53:00,102.27,102.27,102.26,102.27,1834999996.0
2008-10-14 18:54:00,102.26,102.26,102.23,102.25,1834999996.0
2008-10-14 18:55:00,102.24,102.25,102.23,102.25,1834999996.0
2008-10-14 18:56:00,102.26,102.27,102.25,102.25,1834999996.0
2008-10-14 18:57:00,102.24,102.24,102.22,102.22,1834999996.0
2008-10-14 18:58:00,102.23,102.25,102.21,102.21,1834999996.0
2008-10-14 18:59:00,102.2,102.2,102.15,102.16,1834999996.0
2008-10-14 19:00:00,102.17,102.22,102.16,102.21,1834999996.0
2008-10-14 19:01:00,102.22,102.22,102.21,102.22,1834999996.0
2008-10-14 19:02:00,102.21,102.22,102.2,102.2,1834999996.0
2008-10-14 19:03:00,102.21,102.24,102.19,102.23,1834999996.0
2008-10-14 19:04:00,102.24,102.27,102.24,102.26,1834999996.0
2008-10-14 19:05:00,102.27,102.27,102.25,102.26,1834999996.0
2008-10-14 19:06:00,102.25,102.28,102.25,102.26,1834999996.0
2008-10-14 19:07:00,102.25,102.25,102.24,102.25,1834999996.0
2008-10-14 19:08:00,102.24,102.25,102.24,102.24,1834999996.0
2008-10-14 19:09:00,102.25,102.28,102.25,102.28,1834999996.0
2008-10-14 19:10:00,102.27,102.27,102.26,102.26,1834999996.0
2008-10-14 19:11:00,102.25,102.25,102.21,102.21,1834999996.0
2008-10-14 19:12:00,102.22,102.23,102.22,102.23,1834999996.0
2008-10-14 19:13:00,102.24,102.26,102.23,102.25,1834999996.0
2008-10-14 19:14:00,102.26,102.27,102.25,102.26,1834999996.0
2008-10-14 19:15:00,102.27,102.27,102.24,102.24,1834999996.0
2008-10-14 19:16:00,102.25,102.25,102.22,102.24,1834999996.0
2008-10-14 19:17:00,102.23,102.23,102.16,102.18,1209800004.0
2008-10-14 19:18:00,102.17,102.21,102.17,102.21,1209800004.0
2008-10-14 19:19:00,102.2,102.22,102.2,102.2,1209800004.0
2008-10-14 19:20:00,102.21,102.21,102.18,102.18,1209800004.0
2008-10-14 19:21:00,102.19,102.21,102.19,102.19,1209800004.0
2008-10-14 19:22:00,102.2,102.2,102.18,102.18,1209800004.0
2008-10-14 19:23:00,102.17,102.19,102.17,102.19,1209800004.0
2008-10-14 19:24:00,102.18,102.2,102.15,102.16,1209800004.0
2008-10-14 19:25:00,102.15,102.15,102.13,102.15,1209800004.0
2008-10-14 19:26:00,102.14,102.18,102.14,102.17,1209800004.0
2008-10-14 19:27:00,102.16,102.17,102.14,102.15,1209800004.0
2008-10-14 19:28:00,102.14,102.16,102.13,102.13,1209800004.0
2008-10-14 19:29:00,102.14,102.17,102.13,102.17,1209800004.0
2008-10-14 19:30:00,102.16,102.17,102.14,102.14,1209800004.0
2008-10-14 19:31:00,102.15,102.15,102.1,102.12,1209800004.0
2008-10-14 19:32:00,102.13,102.17,102.13,102.16,1209800004.0
2008-10-14 19:33:00,102.17,102.2,102.17,102.18,1209800004.0
2008-10-14 19:34:00,102.19,102.23,102.18,102.23,1209800004.0
2008-10-14 19:35:00,102.22,102.23,102.18,102.18,1209800004.0
2008-10-14 19:36:00,102.19,102.19,102.18,102.18,1209800004.0
2008-10-14 19:37:00,102.17,102.17,102.15,102.15,1209800004.0
2008-10-14 19:38:00,102.16,102.17,102.12,102.12,1209800004.0
2008-10-14 19:39:00,102.13,102.16,102.12,102.12,1209800004.0
2008-10-14 19:40:00,102.11,102.13,102.07,102.07,1209800004.0
2008-10-14 19:41:00,102.06,102.06,101.98,102.0,1209800004.0
2008-10-14 19:42:00,101.99,102.04,101.96,102.03,1209800004.0
2008-10-14 19:43:00,102.02,102.03,102.005,102.01,1209800004.0
2008-10-14 19:44:00,102.0,102.01,101.98,101.99,1265000001.0
2008-10-14 19:45:00,102.0,102.01,101.99,102.01,1265000001.0
2008-10-14 19:46:00,102.0,102.02,101.99,102.01,1265000001.0
2008-10-14 19:47:00,102.0,102.01,101.99,102.0,1265000001.0
2008-10-14 19:48:00,102.01,102.01,101.96,101.97,1265000001.0
2008-10-14 19:49:00,101.96,101.97,101.9,101.9,1265000001.0
2008-10-14 19:50:00,101.89,101.89,101.86,101.87,1265000001.0
2008-10-14 19:51:00,101.88,101.93,101.88,101.92,1265000001.0
2008-10-14 19:52:00,101.91,101.91,101.87,101.87,1265000001.0
2008-10-14 19:53:00,101.86,101.87,101.8,101.82,1265000001.0
2008-10-14 19:54:00,101.81,101.82,101.75,101.77,1265000001.0
2008-10-14 19:55:00,101.76,101.77,101.74,101.74,1265000001.0
2008-10-14 19:56:00,101.73,101.74,101.66,101.68,1265000001.0
2008-10-14 19:57:00,101.67,101.71,101.67,101.71,1265000001.0
2008-10-14 19:58:00,101.73,101.76,101.72,101.75,1265000001.0
2008-10-14 19:59:00,101.76,101.78,101.74,101.78,1265000001.0
2008-10-14 20:00:00,101.77,101.78,101.69,101.69,1265000001.0
2008-10-14 20:01:00,101.68,101.71,101.66,101.71,1265000001.0
2008-10-14 20:02:00,101.72,101.73,101.68,101.69,1265000001.0
2008-10-14 20:03:00,101.7,101.78,101.7,101.78,1265000001.0
2008-10-14 20:04:00,101.77,101.78,101.75,101.75,1265000001.0
2008-10-14 20:05:00,101.74,101.75,101.71,101.72,1265000001.0
2008-10-14 20:06:00,101.71,101.71,101.67,101.68,1265000001.0
2008-10-14 20:07:00,101.67,101.68,101.66,101.66,1265000001.0
2008-10-14 20:08:00,101.67,101.68,101.66,101.67,1265000001.0
2008-10-14 20:09:00,101.68,101.69,101.67,101.68,1265000001.0
2008-10-14 20:10:00,101.67,101.68,101.62,101.63,1265000001.0
2008-10-14 20:11:00,101.62,101.65,101.57,101.65,1265000001.0
2008-10-14 20:12:00,101.64,101.7,101.64,101.68,1265000001.0
2008-10-14 20:13:00,101.67,101.74,101.67,101.74,1265000001.0
2008-10-14 20:14:00,101.75,101.78,101.75,101.76,1265000001.0
2008-10-14 20:15:00,101.77,101.78,101.76,101.77,1265000001.0
2008-10-14 20:16:00,101.76,101.82,101.76,101.81,1265000001.0
2008-10-14 20:17:00,101.8,101.81,101.76,101.76,1265000001.0
2008-10-14 20:18:00,101.75,101.75,101.6,101.61,1265000001.0
2008-10-14 20:19:00,101.6,101.66,101.6,101.66,1265000001.0
2008-10-14 20:20:00,101.67,101.7,101.65,101.7,1265000001.0
2008-10-14 20:21:00,101.71,101.71,101.57,101.62,1265000001.0
2008-10-14 20:22:00,101.61,101.68,101.61,101.67,1265000001.0
2008-10-14 20:23:00,101.66,101.72,101.66,101.71,1265000001.0
2008-10-14 20:24:00,101.72,101.72,101.69,101.69,1265000001.0
2008-10-14 20:25:00,101.68,101.68,101.6,101.64,1265000001.0
2008-10-14 20:26:00,101.65,101.66,101.62,101.62,1265000001.0
2008-10-14 20:27:00,101.63,101.68,101.62,101.65,1265000001.0
2008-10-14 20:28:00,101.66,101.7,101.65,101.7,1265000001.0
2008-10-14 20:29:00,101.71,101.74,101.71,101.72,1265000001.0
2008-10-14 20:30:00,101.71,101.74,101.71,101.74,1265000001.0
2008-10-14 20:31:00,101.73,101.73,101.68,101.71,1265000001.0
2008-10-14 20:32:00,101.72,101.74,101.59,101.6,1265000001.0
2008-10-14 20:33:00,101.61,101.71,101.6,101.68,1265000001.0
2008-10-14 20:34:00,101.69,101.7,101.66,101.66,1265000001.0
2008-10-14 20:35:00,101.67,101.74,101.67,101.74,1265000001.0
2008-10-14 20:36:00,101.73,101.73,101.68,101.68,1265000001.0
2008-10-14 20:37:00,101.69,101.7,101.68,101.68,1265000001.0
2008-10-14 20:38:00,101.67,101.68,101.66,101.66,1265000001.0
2008-10-14 20:39:00,101.67,101.7,101.67,101.7,1265000001.0
2008-10-14 20:40:00,101.69,101.69,101.6,101.63,1265000001.0
2008-10-14 20:41:00,101.64,101.66,101.57,101.57,1265000001.0
2008-10-14 20:42:00,101.58,101.62,101.53,101.54,1265000001.0
2008-10-14 20:43:00,101.55,101.58,101.54,101.57,1265000001.0
2008-10-14 20:44:00,101.56,101.6,101.56,101.57,1265000001.0
2008-10-14 20:45:00,101.58,101.59,101.54,101.54,1265000001.0
2008-10-14 20:46:00,101.55,101.55,101.5,101.51,1265000001.0
2008-10-14 20:47:00,101.52,101.55,101.52,101.53,1265000001.0
2008-10-14 20:48:00,101.54,101.56,101.53,101.54,1265000001.0
2008-10-14 20:49:00,101.53,101.59,101.53,101.59,1265000001.0
2008-10-14 20:50:00,101.58,101.62,101.56,101.62,1265000001.0
2008-10-14 20:51:00,101.61,101.63,101.61,101.63,1265000001.0
2008-10-14 20:52:00,101.64,101.68,101.63,101.66,1265000001.0
2008-10-14 20:53:00,101.67,101.68,101.64,101.68,1265000001.0
2008-10-14 20:54:00,101.69,101.78,101.69,101.77,1265000001.0
2008-10-14 20:55:00,101.78,101.78,101.75,101.76,1265000001.0
2008-10-14 20:56:00,101.77,101.77,101.71,101.74,1265000001.0
2008-10-14 20:57:00,101.73,101.74,101.7,101.71,1265000001.0
2008-10-14 20:58:00,101.7,101.77,101.67,101.76,1265000001.0
2008-10-14 20:59:00,101.75,101.77,101.7,101.71,1265000001.0
2008-10-14 21:00:00,101.72,101.76,101.71,101.75,1265000001.0
2008-10-14 21:01:00,101.76,101.85,101.76,101.85,1265000001.0
2008-10-14 21:02:00,101.86,101.9,101.81,101.81,1265000001.0
2008-10-14 21:03:00,101.82,101.86,101.82,101.85,1265000001.0
2008-10-14 21:04:00,101.84,101.85,101.82,101.83,1265000001.0
2008-10-14 21:05:00,101.84,101.91,101.84,101.9,1265000001.0
2008-10-14 21:06:00,101.89,101.91,101.85,101.87,1265000001.0
2008-10-14 21:07:00,101.88,101.88,101.86,101.86,1265000001.0
2008-10-14 21:08:00,101.87,101.88,101.86,101.88,1265000001.0
2008-10-14 21:09:00,101.87,101.92,101.85,101.91,1265000001.0
2008-10-14 21:10:00,101.92,101.95,101.92,101.94,1265000001.0
2008-10-14 21:11:00,101.95,101.95,101.92,101.93,1265000001.0
2008-10-14 21:12:00,101.94,101.95,101.91,101.91,1265000001.0
2008-10-14 21:13:00,101.92,101.96,101.91,101.94,1265000001.0
2008-10-14 21:14:00,101.95,101.95,101.92,101.92,1265000001.0
2008-10-14 21:15:00,101.93,101.93,101.87,101.88,1265000001.0
2008-10-14 21:16:00,101.89,101.89,101.82,101.82,1265000001.0
2008-10-14 21:17:00,101.83,101.87,101.82,101.86,1265000001.0
2008-10-14 21:18:00,101.85,101.92,101.83,101.92,1265000001.0
2008-10-14 21:19:00,101.93,101.93,101.83,101.83,1265000001.0
2008-10-14 21:20:00,101.84,101.91,101.83,101.88,1265000001.0
2008-10-14 21:21:00,101.87,101.88,101.85,101.88,1265000001.0
2008-10-14 21:22:00,101.89,101.89,101.84,101.84,1265000001.0
2008-10-14 21:23:00,101.83,101.85,101.8,101.8,1265000001.0
2008-10-14 21:24:00,101.79,101.83,101.76,101.76,1265000001.0
2008-10-14 21:25:00,101.77,101.79,101.77,101.79,1265000001.0
2008-10-14 21:26:00,101.8,101.84,101.79,101.84,1265000001.0
2008-10-14 21:27:00,101.85,101.85,101.81,101.82,1265000001.0
2008-10-14 21:28:00,101.81,101.86,101.81,101.85,1265000001.0
2008-10-14 21:29:00,101.84,101.9,101.84,101.9,1265000001.0
2008-10-14 21:30:00,101.91,101.95,101.91,101.94,1265000001.0
2008-10-14 21:31:00,101.95,101.98,101.91,101.96,1265000001.0
2008-10-14 21:32:00,101.95,101.95,101.92,101.93,1265000001.0
2008-10-14 21:33:00,101.92,101.96,101.92,101.96,1265000001.0
2008-10-14 21:34:00,101.97,101.98,101.92,101.94,1265000001.0
2008-10-14 21:35:00,101.95,101.97,101.93,101.96,1265000001.0
2008-10-14 21:36:00,101.95,101.95,101.91,101.92,1265000001.0
2008-10-14 21:37:00,101.93,101.93,101.89,101.92,1265000001.0
2008-10-14 21:38:00,101.93,101.93,101.87,101.88,1265000001.0
2008-10-14 21:39:00,101.87,101.88,101.81,101.83,1265000001.0
2008-10-14 21:40:00,101.82,101.88,101.82,101.85,1265000001.0
2008-10-14 21:41:00,101.84,101.87,101.84,101.87,1265000001.0
2008-10-14 21:42:00,101.88,101.94,101.87,101.91,1265000001.0
2008-10-14 21:43:00,101.9,101.91,101.88,101.91,1265000001.0
2008-10-14 21:44:00,101.9,101.95,101.88,101.91,1265000001.0
2008-10-14 21:45:00,101.92,102.01,101.91,102.0,1265000001.0
2008-10-14 21:46:00,102.01,102.05,101.99,102.04,1265000001.0
2008-10-14 21:47:00,102.03,102.04,101.98,101.99,1265000001.0
2008-10-14 21:48:00,101.98,101.98,101.95,101.96,1265000001.0
2008-10-14 21:49:00,101.95,101.96,101.93,101.96,1265000001.0
2008-10-14 21:50:00,101.95,101.95,101.92,101.95,1265000001.0
2008-10-14 21:51:00,101.96,101.99,101.96,101.99,1265000001.0
2008-10-14 21:52:00,101.98,101.99,101.98,101.98,1265000001.0
2008-10-14 21:53:00,101.97,101.98,101.96,101.98,1265000001.0
2008-10-14 21:54:00,101.97,102.01,101.94,102.01,1265000001.0
2008-10-14 21:55:00,102.02,102.06,101.99,102.0,1265000001.0
2008-10-14 21:56:00,101.99,102.0,101.98,101.98,1265000001.0
2008-10-14 21:57:00,101.97,101.97,101.96,101.97,1265000001.0
2008-10-14 21:58:00,101.96,101.97,101.93,101.94,1265000001.0
2008-10-14 21:59:00,101.95,102.01,101.94,102.0,1265000001.0
2008-10-14 22:00:00,101.99,102.05,101.97,101.97,1265000001.0
2008-10-14 22:01:00,101.98,101.99,101.95,101.96,1265000001.0
2008-10-14 22:02:00,101.95,101.98,101.95,101.97,1265000001.0
2008-10-14 22:03:00,101.96,101.98,101.94,101.94,1265000001.0
2008-10-14 22:04:00,101.93,101.96,101.93,101.94,1265000001.0
2008-10-14 22:05:00,101.93,101.94,101.92,101.94,1265000001.0
2008-10-14 22:06:00,101.93,101.93,101.91,101.93,1265000001.0
2008-10-14 22:07:00,101.92,101.93,101.91,101.93,1265000001.0
2008-10-14 22:08:00,101.92,101.92,101.91,101.91,1265000001.0
2008-10-14 22:09:00,101.905,101.905,101.895,101.895,1265000001.0
2008-10-14 22:10:00,101.89,101.9,101.88,101.9,762899994.0
2008-10-14 22:11:00,101.89,101.9,101.88,101.88,762899994.0
2008-10-14 22:12:00,101.88,101.885,101.875,101.885,762899994.0
2008-10-14 22:13:00,101.9,101.93,101.89,101.92,1678800034.0
2008-10-14 22:14:00,101.93,101.93,101.92,101.93,1678800034.0
2008-10-14 22:15:00,101.92,102.03,101.92,101.98,1678800034.0
2008-10-14 22:16:00,101.97,101.97,101.94,101.94,1678800034.0
2008-10-14 22:17:00,101.95,101.95,101.93,101.95,1678800034.0
2008-10-14 22:18:00,101.945,101.965,101.945,101.96,1678800034.0
2008-10-14 22:19:00,101.97,102.0,101.97,101.99,1355199975.0
2008-10-14 22:20:00,102.0,102.0,101.94,101.97,1355199975.0
2008-10-14 22:21:00,101.98,101.99,101.97,101.98,1355199975.0
2008-10-14 22:22:00,101.975,101.975,101.965,101.965,1355199975.0
2008-10-14 22:23:00,101.99,102.0,101.98,101.99,485400002.0
2008-10-14 22:24:00,101.985,101.985,101.97,101.97,485400002.0
2008-10-14 22:25:00,101.97,101.985,101.965,101.985,1493599984.0
2008-10-14 22:26:00,101.995,101.995,101.985,101.985,843400008.0
2008-10-14 22:27:00,101.99,101.99,101.99,101.99,528599991.0
2008-10-14 22:28:00,101.985,102.0,101.985,102.0,1368999970.0
2008-10-14 22:29:00,101.98,101.98,101.93,101.94,1299199990.0
2008-10-14 22:30:00,101.95,101.99,101.95,101.99,1299199990.0
2008-10-14 22:31:00,101.98,101.99,101.94,101.96,1299199990.0
2008-10-14 22:32:00,101.95,101.95,101.89,101.89,1299199990.0
2008-10-14 22:33:00,101.9,101.93,101.9,101.91,1299199990.0
2008-10-14 22:34:00,101.9,101.91,101.87,101.87,1299199990.0
2008-10-14 22:35:00,101.86,101.86,101.85,101.85,1299199990.0
2008-10-14 22:36:00,101.86,101.87,101.85,101.86,1877800006.0
2008-10-14 22:37:00,101.87,101.88,101.87,101.88,1877800006.0
2008-10-14 22:38:00,101.88,101.885,101.86,101.87,1877800006.0
2008-10-14 22:39:00,101.89,101.89,101.87,101.87,1242399994.0
2008-10-14 22:40:00,101.87,101.88,101.86,101.86,1242399994.0
2008-10-14 22:41:00,101.87,101.87,101.87,101.87,107900002.0
2008-10-14 22:42:00,101.88,101.88,101.87,101.875,897000008.0
2008-10-14 22:43:00,101.875,101.88,101.875,101.88,735899995.0
2008-10-14 22:44:00,101.88,101.91,101.875,101.905,1900899991.0
2008-10-14 22:45:00,101.91,101.98,101.9,101.98,1581999997.0
2008-10-14 22:46:00,101.99,102.0,101.98,102.0,1581999997.0
2008-10-14 22:47:00,101.995,102.01,101.995,102.005,1581999997.0
2008-10-14 22:48:00,102.01,102.01,101.99,101.99,828000000.0
2008-10-14 22:49:00,102.01,102.02,101.98,102.01,850200003.0
2008-10-14 22:50:00,102.02,102.04,102.015,102.035,850200003.0
2008-10-14 22:51:00,102.03,102.05,101.99,101.99,290999997.0
2008-10-14 22:52:00,102.0,102.01,101.98,101.99,290999997.0
2008-10-14 22:53:00,101.985,101.995,101.985,101.995,290999997.0
2008-10-14 22:54:00,102.0,102.005,101.985,102.005,1776400009.0
2008-10-14 22:55:00,102.015,102.03,102.005,102.03,1262499997.0
2008-10-14 22:56:00,102.04,102.07,102.03,102.05,44700000.0
2008-10-14 22:57:00,102.06,102.07,102.06,102.06,44700000.0
2008-10-14 22:58:00,102.07,102.08,102.06,102.06,44700000.0
2008-10-14 22:59:00,102.07,102.07,102.06,102.07,44700000.0
2008-10-14 23:00:00,102.07,102.07,102.06,102.06,44700000.0
2008-10-14 23:01:00,102.07,102.07,102.035,102.035,54000000.0
2008-10-14 23:02:00,102.035,102.065,102.035,102.05,248800000.0
2008-10-14 23:03:00,102.05,102.05,102.05,102.05,45600000.0
2008-10-14 23:04:00,102.055,102.07,102.055,102.06,1837399982.0
2008-10-14 23:05:00,102.08,102.09,102.06,102.06,2062899980.0
2008-10-14 23:06:00,102.08,102.09,102.07,102.09,369400009.0
2008-10-14 23:07:00,102.08,102.1,102.05,102.08,369400009.0
2008-10-14 23:08:00,102.09,102.1,102.07,102.1,369400009.0
2008-10-14 23:09:00,102.11,102.15,102.11,102.15,369400009.0
2008-10-14 23:10:00,102.145,102.155,102.145,102.155,369400009.0
2008-10-14 23:11:00,102.155,102.155,102.145,102.15,1205400017.0
2008-10-14 23:12:00,102.155,102.155,102.15,102.15,432600006.0
2008-10-14 23:13:00,102.16,102.165,102.145,102.15,1584199997.0
2008-10-14 23:14:00,102.16,102.17,102.15,102.17,650799988.0
2008-10-14 23:15:00,102.15,102.15,102.15,102.15,650799988.0
2008-10-14 23:16:00,102.15,102.15,102.15,102.15,1363800049.0
2008-10-14 23:17:00,102.17,102.23,102.16,102.22,1196599999.0
2008-10-14 23:18:00,102.21,102.21,102.185,102.185,1196599999.0
2008-10-14 23:19:00,102.19,102.21,102.18,102.2,880500013.0
2008-10-14 23:20:00,102.22,102.22,102.14,102.14,880500013.0
2008-10-14 23:21:00,102.14,102.17,102.135,102.17,880500013.0
2008-10-14 23:22:00,102.18,102.18,102.18,102.18,182000000.0
2008-10-14 23:23:00,102.18,102.19,102.18,102.19,981600006.0
2008-10-14 23:24:00,102.19,102.205,102.18,102.205,897899998.0
2008-10-14 23:25:00,102.21,102.21,102.21,102.21,538500015.0
2008-10-14 23:26:00,102.21,102.21,102.195,102.2,1008899990.0
2008-10-14 23:27:00,102.2,102.21,102.2,102.21,453800006.0
2008-10-14 23:28:00,102.205,102.205,102.205,102.205,64599998.0
2008-10-14 23:29:00,102.21,102.21,102.21,102.21,214600006.0
2008-10-14 23:30:00,102.21,102.21,102.205,102.21,651400002.0
2008-10-14 23:31:00,102.21,102.21,102.21,102.21,96199997.0
2008-10-14 23:32:00,102.21,102.23,102.205,102.23,2144500000.0
2008-10-14 23:33:00,102.23,102.23,102.215,102.215,500000000.0
2008-10-14 23:34:00,102.215,102.215,102.21,102.215,1913699979.0
2008-10-14 23:35:00,102.215,102.22,102.215,102.215,1329499993.0
2008-10-14 23:36:00,102.23,102.23,102.185,102.185,594599999.0
2008-10-14 23:37:00,102.2,102.21,102.2,102.21,1080300003.0
2008-10-14 23:38:00,102.2,102.21,102.18,102.2,1080300003.0
2008-10-14 23:39:00,102.19,102.195,102.19,102.195,1080300003.0
2008-10-14 23:40:00,102.19,102.2,102.18,102.18,371700001.0
2008-10-14 23:41:00,102.17,102.2,102.15,102.19,371700001.0
2008-10-14 23:42:00,102.18,102.2,102.18,102.2,371700001.0
2008-10-14 23:43:00,102.19,102.21,102.18,102.2,706600003.0
2008-10-14 23:44:00,102.19,102.21,102.18,102.2,706600003.0
2008-10-14 23:45:00,102.19,102.21,102.19,102.21,706600003.0
2008-10-14 23:46:00,102.195,102.22,102.195,102.22,706600003.0
2008-10-14 23:47:00,102.22,102.23,102.19,102.22,2087199989.0
2008-10-14 23:48:00,102.23,102.23,102.2,102.21,2087199989.0
2008-10-14 23:49:00,102.205,102.22,102.195,102.195,2087199989.0
2008-10-14 23:50:00,102.2,102.225,102.195,102.225,1661000002.0
2008-10-14 23:51:00,102.22,102.22,102.2,102.21,852800011.0
2008-10-14 23:52:00,102.2,102.2,102.2,102.2,141000000.0
2008-10-14 23:53:00,102.205,102.21,102.205,102.21,264000000.0
2008-10-14 23:54:00,102.21,102.21,102.21,102.21,1850199993.0
2008-10-14 23:55:00,102.21,102.23,102.21,102.23,1850199993.0
2008-10-14 23:56:00,102.22,102.24,102.22,102.22,1119900001.0
2008-10-14 23:57:00,102.22,102.22,102.185,102.19,506199995.0
2008-10-14 23:58:00,102.19,102.19,102.12,102.135,1327599979.0
2008-10-14 23:59:00,102.13,102.14,102.115,102.115,1725300007.0
2008-10-15 00:00:00,102.125,102.14,102.12,102.12,1078900006.0
2008-10-15 00:01:00,102.14,102.14,102.12,102.12,1962499982.0
2008-10-15 00:02:00,102.12,102.12,102.085,102.085,1962499982.0
2008-10-15 00:03:00,102.085,102.09,102.085,102.09,370699997.0
2008-10-15 00:04:00,102.1,102.1,102.08,102.09,1011599991.0
2008-10-15 00:05:00,102.08,102.09,102.07,102.07,1011599991.0
2008-10-15 00:06:00,102.065,102.07,102.065,102.065,1011599991.0
2008-10-15 00:07:00,102.06,102.06,102.06,102.06,1822500011.0
2008-10-15 00:08:00,102.07,102.07,102.06,102.07,1822500011.0
2008-10-15 00:09:00,102.06,102.095,102.06,102.085,1822500011.0
2008-10-15 00:10:00,102.085,102.085,102.085,102.085,582000016.0
2008-10-15 00:11:00,102.12,102.145,102.115,102.115,2114199983.0
2008-10-15 00:12:00,102.12,102.125,102.12,102.125,467400002.0
2008-10-15 00:13:00,102.125,102.125,102.1,102.1,1468799995.0
2008-10-15 00:14:00,102.12,102.13,102.1,102.11,1657799990.0
2008-10-15 00:15:00,102.105,102.105,102.095,102.095,1657799990.0
2008-10-15 00:16:00,102.08,102.08,102.05,102.05,1461599986.0
2008-10-15 00:17:00,102.05,102.05,101.98,101.98,1713600004.0
2008-10-15 00:18:00,101.995,102.035,101.98,101.985,1713600004.0
2008-10-15 00:19:00,101.995,101.995,101.995,101.995,90800003.0
2008-10-15 00:20:00,101.985,102.005,101.985,102.005,460000004.0
2008-10-15 00:21:00,102.015,102.015,102.005,102.005,141599998.0
2008-10-15 00:22:00,102.01,102.03,102.01,102.03,335900006.0
2008-10-15 00:23:00,102.02,102.06,101.99,101.99,2107499986.0
2008-10-15 00:24:00,102.04,102.04,102.035,102.04,390799995.0
2008-10-15 00:25:00,102.045,102.05,102.02,102.05,1283799993.0
2008-10-15 00:26:00,102.05,102.08,102.05,102.08,1172099999.0
2008-10-15 00:27:00,102.07,102.07,102.07,102.07,659599991.0
2008-10-15 00:28:00,102.07,102.085,102.065,102.07,1254199997.0
2008-10-15 00:29:00,102.1,102.1,102.09,102.1,2071499984.0
2008-10-15 00:30:00,102.1,102.1,102.08,102.09,2071499984.0
2008-10-15 00:31:00,102.1,102.1,102.09,102.09,425799991.0
2008-10-15 00:32:00,102.1,102.1,102.09,102.1,425799991.0
2008-10-15 00:33:00,102.09,102.1,102.09,102.09,425799991.0
2008-10-15 00:34:00,102.1,102.1,102.09,102.09,425799991.0
2008-10-15 00:35:00,102.1,102.1,102.09,102.1,425799991.0
2008-10-15 00:36:00,102.075,102.09,102.075,102.09,425799991.0
2008-10-15 00:37:00,102.095,102.1,102.095,102.1,1833099977.0
2008-10-15 00:38:00,102.1,102.1,102.06,102.07,1702299985.0
2008-10-15 00:39:00,102.09,102.09,102.07,102.07,1714200012.0
2008-10-15 00:40:00,102.065,102.065,102.065,102.065,1714200012.0
2008-10-15 00:41:00,102.075,102.075,102.045,102.05,1378800003.0
2008-10-15 00:42:00,102.05,102.05,102.045,102.05,499399988.0
2008-10-15 00:43:00,102.04,102.04,102.03,102.04,1334400018.0
2008-10-15 00:44:00,102.03,102.04,102.0,102.0,1334400018.0
2008-10-15 00:45:00,102.01,102.04,102.01,102.04,1334400018.0
2008-10-15 00:46:00,102.03,102.03,102.015,102.015,1334400018.0
2008-10-15 00:47:00,102.02,102.02,102.02,102.02,282600006.0
2008-10-15 00:48:00,102.02,102.03,102.015,102.02,1588799965.0
2008-10-15 00:49:00,102.04,102.04,102.0,102.0,1484299994.0
2008-10-15 00:50:00,102.01,102.02,102.0,102.0,1484299994.0
2008-10-15 00:51:00,101.985,102.0,101.98,102.0,1484299994.0
2008-10-15 00:52:00,101.985,102.01,101.985,102.005,2109000025.0
2008-10-15 00:53:00,102.005,102.005,101.995,101.995,1386800018.0
2008-10-15 00:54:00,102.0,102.02,102.0,102.02,866699985.0
2008-10-15 00:55:00,102.015,102.025,102.01,102.01,866699985.0
2008-10-15 00:56:00,102.01,102.01,101.98,101.98,1926100002.0
2008-10-15 00:57:00,101.99,102.0,101.91,101.93,1926100002.0
2008-10-15 00:58:00,101.94,102.0,101.93,101.99,1926100002.0
2008-10-15 00:59:00,101.98,101.98,101.94,101.95,1926100002.0
2008-10-15 01:00:00,101.93,101.955,101.925,101.955,1926100002.0
2008-10-15 01:01:00,101.955,102.005,101.955,101.995,2025099983.0
2008-10-15 01:02:00,101.995,102.015,101.99,101.99,1134600004.0
2008-10-15 01:03:00,101.995,102.02,101.985,101.99,1263599995.0
2008-10-15 01:04:00,101.99,102.015,101.99,102.0,2053500014.0
2008-10-15 01:05:00,102.0,102.02,102.0,102.01,1346600002.0
2008-10-15 01:06:00,102.02,102.02,101.98,101.98,1346600002.0
2008-10-15 01:07:00,101.97,101.97,101.93,101.95,1346600002.0
2008-10-15 01:08:00,101.94,101.94,101.87,101.87,1346600002.0
2008-10-15 01:09:00,101.88,101.88,101.84,101.84,1346600002.0
2008-10-15 01:10:00,101.85,101.85,101.75,101.79,1346600002.0
2008-10-15 01:11:00,101.78,101.82,101.77,101.81,1346600002.0
2008-10-15 01:12:00,101.82,101.84,101.81,101.84,1346600002.0
2008-10-15 01:13:00,101.84,101.855,101.84,101.855,1346600002.0
2008-10-15 01:14:00,101.87,101.91,101.85,101.91,1201900007.0
2008-10-15 01:15:00,101.9,101.93,101.88,101.93,1201900007.0
2008-10-15 01:16:00,101.92,101.93,101.92,101.93,1201900007.0
2008-10-15 01:17:00,101.92,101.92,101.88,101.9,1201900007.0
2008-10-15 01:18:00,101.91,101.92,101.9,101.9,1201900007.0
2008-10-15 01:19:00,101.89,101.89,101.82,101.84,1201900007.0
2008-10-15 01:20:00,101.83,101.85,101.82,101.84,1201900007.0
2008-10-15 01:21:00,101.83,101.83,101.69,101.71,1201900007.0
2008-10-15 01:22:00,101.72,101.78,101.71,101.77,1201900007.0
2008-10-15 01:23:00,101.78,101.8,101.78,101.8,1201900007.0
2008-10-15 01:24:00,101.81,101.83,101.81,101.82,1201900007.0
2008-10-15 01:25:00,101.81,101.81,101.71,101.77,1201900007.0
2008-10-15 01:26:00,101.76,101.81,101.75,101.8,1201900007.0
2008-10-15 01:27:00,101.81,101.85,101.81,101.85,1201900007.0
2008-10-15 01:28:00,101.84,101.85,101.79,101.79,1201900007.0
2008-10-15 01:29:00,101.8,101.81,101.68,101.73,1201900007.0
2008-10-15 01:30:00,101.74,101.79,101.74,101.75,1201900007.0
2008-10-15 01:31:00,101.76,101.77,101.66,101.66,1201900007.0
2008-10-15 01:32:00,101.62,101.66,101.61,101.65,1201900007.0
2008-10-15 01:33:00,101.64,101.65,101.62,101.65,1201900007.0
2008-10-15 01:34:00,101.66,101.66,101.64,101.66,1201900007.0
2008-10-15 01:35:00,101.67,101.67,101.62,101.64,1201900007.0
2008-10-15 01:36:00,101.63,101.64,101.6,101.6,1201900007.0
2008-10-15 01:37:00,101.59,101.6,101.57,101.57,1201900007.0
2008-10-15 01:38:00,101.56,101.6,101.56,101.6,1201900007.0
2008-10-15 01:39:00,101.61,101.67,101.61,101.63,1201900007.0
2008-10-15 01:40:00,101.64,101.67,101.61,101.64,1201900007.0
2008-10-15 01:41:00,101.65,101.65,101.58,101.58,1201900007.0
2008-10-15 01:42:00,101.59,101.59,101.56,101.57,1201900007.0
2008-10-15 01:43:00,101.56,101.56,101.45,101.52,1201900007.0
2008-10-15 01:44:00,101.53,101.55,101.52,101.55,1201900007.0
2008-10-15 01:45:00,101.57,101.66,101.57,101.59,1201900007.0
2008-10-15 01:46:00,101.6,101.63,101.53,101.6,1201900007.0
2008-10-15 01:47:00,101.59,101.62,101.58,101.61,1201900007.0
2008-10-15 01:48:00,101.62,101.63,101.6,101.63,1201900007.0
2008-10-15 01:49:00,101.62,101.65,101.62,101.65,1201900007.0
2008-10-15 01:50:00,101.66,101.67,101.65,101.67,1201900007.0
2008-10-15 01:51:00,101.66,101.66,101.62,101.64,1201900007.0
2008-10-15 01:52:00,101.65,101.66,101.64,101.65,1201900007.0
2008-10-15 01:53:00,101.64,101.66,101.64,101.65,1201900007.0
2008-10-15 01:54:00,101.66,101.67,101.66,101.67,1201900007.0
2008-10-15 01:55:00,101.66,101.67,101.65,101.66,1201900007.0
2008-10-15 01:56:00,101.65,101.66,101.63,101.64,1201900007.0
2008-10-15 01:57:00,101.63,101.64,101.56,101.58,1201900007.0
2008-10-15 01:58:00,101.59,101.6,101.56,101.57,1201900007.0
2008-10-15 01:59:00,101.58,101.61,101.54,101.55,1201900007.0
2008-10-15 02:00:00,101.56,101.59,101.53,101.53,1201900007.0
2008-10-15 02:01:00,101.52,101.56,101.51,101.52,1201900007.0
2008-10-15 02:02:00,101.51,101.52,101.41,101.47,1201900007.0
2008-10-15 02:03:00,101.48,101.56,101.48,101.54,1201900007.0
2008-10-15 02:04:00,101.53,101.58,101.51,101.58,1201900007.0
2008-10-15 02:05:00,101.57,101.63,101.56,101.61,1201900007.0
2008-10-15 02:06:00,101.6,101.63,101.59,101.59,1201900007.0
2008-10-15 02:07:00,101.58,101.58,101.56,101.56,1201900007.0
2008-10-15 02:08:00,101.55,101.55,101.52,101.54,1201900007.0
2008-10-15 02:09:00,101.57,101.57,101.54,101.54,1201900007.0
2008-10-15 02:10:00,101.53,101.53,101.5,101.5,1201900007.0
2008-10-15 02:11:00,101.51,101.55,101.5,101.55,1201900007.0
2008-10-15 02:12:00,101.54,101.57,101.54,101.56,1201900007.0
2008-10-15 02:13:00,101.55,101.56,101.55,101.55,1201900007.0
2008-10-15 02:14:00,101.56,101.65,101.54,101.64,1201900007.0
2008-10-15 02:15:00,101.63,101.76,101.63,101.74,1201900007.0
2008-10-15 02:16:00,101.73,101.81,101.73,101.78,1201900007.0
2008-10-15 02:17:00,101.79,101.82,101.77,101.8,1201900007.0
2008-10-15 02:18:00,101.81,101.82,101.77,101.78,1201900007.0
2008-10-15 02:19:00,101.77,101.77,101.74,101.77,1201900007.0
2008-10-15 02:20:00,101.78,101.82,101.77,101.81,1201900007.0
2008-10-15 02:21:00,101.8,101.83,101.8,101.82,1201900007.0
2008-10-15 02:22:00,101.83,101.87,101.82,101.83,1201900007.0
2008-10-15 02:23:00,101.84,101.84,101.76,101.76,1201900007.0
2008-10-15 02:24:00,101.77,101.77,101.68,101.71,1201900007.0
2008-10-15 02:25:00,101.72,101.73,101.7,101.71,1201900007.0
2008-10-15 02:26:00,101.72,101.75,101.72,101.75,1201900007.0
2008-10-15 02:27:00,101.77,101.78,101.76,101.77,1201900007.0
2008-10-15 02:28:00,101.76,101.82,101.75,101.79,1201900007.0
2008-10-15 02:29:00,101.8,101.8,101.75,101.75,1201900007.0
2008-10-15 02:30:00,101.74,101.74,101.73,101.73,1201900007.0
2008-10-15 02:31:00,101.725,101.74,101.72,101.72,1201900007.0
2008-10-15 02:32:00,101.71,101.72,101.67,101.68,1895780019.0
2008-10-15 02:33:00,101.67,101.72,101.67,101.72,1895780019.0
2008-10-15 02:34:00,101.73,101.73,101.66,101.69,1895780019.0
2008-10-15 02:35:00,101.68,101.7,101.64,101.65,1895780019.0
2008-10-15 02:36:00,101.64,101.67,101.64,101.67,1895780019.0
2008-10-15 02:37:00,101.66,101.71,101.66,101.67,1895780019.0
2008-10-15 02:38:00,101.68,101.68,101.66,101.67,1895780019.0
2008-10-15 02:39:00,101.66,101.68,101.66,101.68,1895780019.0
2008-10-15 02:40:00,101.7,101.71,101.68,101.69,1895780019.0
2008-10-15 02:41:00,101.68,101.69,101.64,101.64,1895780019.0
2008-10-15 02:42:00,101.65,101.66,101.62,101.63,1895780019.0
2008-10-15 02:43:00,101.64,101.66,101.63,101.66,1895780019.0
2008-10-15 02:44:00,101.67,101.72,101.67,101.71,1895780019.0
2008-10-15 02:45:00,101.7,101.75,101.7,101.73,1895780019.0
2008-10-15 02:46:00,101.74,101.77,101.73,101.76,1895780019.0
2008-10-15 02:47:00,101.77,101.77,101.72,101.72,1895780019.0
2008-10-15 02:48:00,101.73,101.74,101.72,101.73,1895780019.0
2008-10-15 02:49:00,101.74,101.77,101.73,101.76,1895780019.0
2008-10-15 02:50:00,101.75,101.77,101.75,101.76,1895780019.0
2008-10-15 02:51:00,101.77,101.77,101.73,101.75,1895780019.0
2008-10-15 02:52:00,101.74,101.75,101.71,101.72,1895780019.0
2008-10-15 02:53:00,101.73,101.74,101.71,101.73,1895780019.0
2008-10-15 02:54:00,101.72,101.72,101.63,101.63,1895780019.0
2008-10-15 02:55:00,101.64,101.64,101.56,101.58,1895780019.0
2008-10-15 02:56:00,101.59,101.59,101.41,101.41,1895780019.0
2008-10-15 02:57:00,101.42,101.45,101.33,101.44,1895780019.0
2008-10-15 02:58:00,101.43,101.43,101.35,101.35,1895780019.0
2008-10-15 02:59:00,101.34,101.34,101.22,101.23,1895780019.0
2008-10-15 03:00:00,101.21,101.31,101.2,101.29,1895780019.0
2008-10-15 03:01:00,101.3,101.34,101.29,101.33,1895780019.0
2008-10-15 03:02:00,101.32,101.44,101.32,101.44,1895780019.0
2008-10-15 03:03:00,101.43,101.44,101.36,101.36,1895780019.0
2008-10-15 03:04:00,101.35,101.42,101.33,101.42,1895780019.0
2008-10-15 03:05:00,101.41,101.43,101.4,101.42,1895780019.0
2008-10-15 03:06:00,101.41,101.46,101.41,101.46,1895780019.0
2008-10-15 03:07:00,101.45,101.46,101.4,101.41,1895780019.0
2008-10-15 03:08:00,101.4,101.4,101.38,101.38,1895780019.0
2008-10-15 03:09:00,101.39,101.4,101.36,101.36,1895780019.0
2008-10-15 03:10:00,101.35,101.36,101.35,101.35,1895780019.0
2008-10-15 03:11:00,101.36,101.36,101.27,101.32,1895780019.0
2008-10-15 03:12:00,101.31,101.32,101.21,101.21,1895780019.0
2008-10-15 03:13:00,101.2,101.2,101.15,101.2,1895780019.0
2008-10-15 03:14:00,101.21,101.3,101.21,101.28,1895780019.0
2008-10-15 03:15:00,101.27,101.29,101.23,101.28,1895780019.0
2008-10-15 03:16:00,101.29,101.3,101.26,101.26,1895780019.0
2008-10-15 03:17:00,101.25,101.25,101.21,101.23,1895780019.0
2008-10-15 03:18:00,101.24,101.25,101.23,101.24,1895780019.0
2008-10-15 03:19:00,101.25,101.26,101.24,101.26,1895780019.0
2008-10-15 03:20:00,101.25,101.26,101.23,101.24,1895780019.0
2008-10-15 03:21:00,101.25,101.27,101.24,101.26,1895780019.0
2008-10-15 03:22:00,101.25,101.27,101.25,101.27,1895780019.0
2008-10-15 03:23:00,101.28,101.32,101.28,101.32,1895780019.0
2008-10-15 03:24:00,101.33,101.34,101.32,101.34,1895780019.0
2008-10-15 03:25:00,101.36,101.39,101.34,101.39,1895780019.0
2008-10-15 03:26:00,101.4,101.43,101.39,101.41,1895780019.0
2008-10-15 03:27:00,101.4,101.42,101.38,101.41,1895780019.0
2008-10-15 03:28:00,101.4,101.43,101.4,101.42,1895780019.0
2008-10-15 03:29:00,101.43,101.43,101.42,101.43,1895780019.0
2008-10-15 03:30:00,101.44,101.53,101.44,101.48,1895780019.0
2008-10-15 03:31:00,101.47,101.47,101.45,101.46,1895780019.0
2008-10-15 03:32:00,101.45,101.46,101.44,101.44,1895780019.0
2008-10-15 03:33:00,101.45,101.48,101.45,101.48,1895780019.0
2008-10-15 03:34:00,101.47,101.48,101.45,101.46,1895780019.0
2008-10-15 03:35:00,101.47,101.47,101.45,101.46,1895780019.0
2008-10-15 03:36:00,101.48,101.5,101.47,101.48,1895780019.0
2008-10-15 03:37:00,101.47,101.49,101.47,101.49,1895780019.0
2008-10-15 03:38:00,101.48,101.49,101.48,101.48,1895780019.0
2008-10-15 03:39:00,101.47,101.47,101.44,101.44,1895780019.0
2008-10-15 03:40:00,101.45,101.45,101.38,101.42,1895780019.0
2008-10-15 03:41:00,101.41,101.43,101.4,101.41,1895780019.0
2008-10-15 03:42:00,101.4,101.42,101.35,101.42,1895780019.0
2008-10-15 03:43:00,101.41,101.41,101.39,101.39,1895780019.0
2008-10-15 03:44:00,101.4,101.41,101.37,101.4,1895780019.0
2008-10-15 03:45:00,101.41,101.41,101.35,101.35,1895780019.0
2008-10-15 03:46:00,101.34,101.34,101.3,101.31,1895780019.0
2008-10-15 03:47:00,101.3,101.31,101.28,101.3,1895780019.0
2008-10-15 03:48:00,101.31,101.31,101.26,101.26,1895780019.0
2008-10-15 03:49:00,101.27,101.27,101.24,101.24,1895780019.0
2008-10-15 03:50:00,101.23,101.23,101.17,101.18,1895780019.0
2008-10-15 03:51:00,101.19,101.22,101.18,101.21,1895780019.0
2008-10-15 03:52:00,101.22,101.3,101.21,101.29,1895780019.0
2008-10-15 03:53:00,101.3,101.3,101.25,101.25,1895780019.0
2008-10-15 03:54:00,101.24,101.31,101.23,101.31,1895780019.0
2008-10-15 03:55:00,101.32,101.34,101.3,101.3,1895780019.0
2008-10-15 03:56:00,101.31,101.32,101.3,101.32,1895780019.0
2008-10-15 03:57:00,101.33,101.34,101.32,101.32,1895780019.0
2008-10-15 03:58:00,101.31,101.32,101.29,101.3,1895780019.0
2008-10-15 03:59:00,101.29,101.3,101.28,101.28,1895780019.0
2008-10-15 04:00:00,101.29,101.3,101.28,101.29,1895780019.0
2008-10-15 04:01:00,101.3,101.35,101.29,101.33,1895780019.0
2008-10-15 04:02:00,101.34,101.36,101.29,101.32,1895780019.0
2008-10-15 04:03:00,101.33,101.36,101.32,101.34,1895780019.0
2008-10-15 04:04:00,101.33,101.34,101.32,101.34,1895780019.0
2008-10-15 04:05:00,101.35,101.35,101.34,101.34,1895780019.0
2008-10-15 04:06:00,101.35,101.355,101.33,101.33,1895780019.0
2008-10-15 04:07:00,101.32,101.36,101.32,101.34,1043099978.0
2008-10-15 04:08:00,101.35,101.35,101.3,101.3,1043099978.0
2008-10-15 04:09:00,101.29,101.3,101.27,101.27,1043099978.0
2008-10-15 04:10:00,101.28,101.28,101.27,101.28,1043099978.0
2008-10-15 04:11:00,101.275,101.275,101.27,101.275,1043099978.0
2008-10-15 04:12:00,101.26,101.3,101.26,101.29,1378600017.0
2008-10-15 04:13:00,101.28,101.29,101.23,101.24,1378600017.0
2008-10-15 04:14:00,101.25,101.26,101.24,101.25,1378600017.0
2008-10-15 04:15:00,101.26,101.26,101.24,101.25,1378600017.0
2008-10-15 04:16:00,101.24,101.24,101.23,101.23,1378600017.0
2008-10-15 04:17:00,101.24,101.29,101.24,101.27,1378600017.0
2008-10-15 04:18:00,101.28,101.29,101.23,101.23,1378600017.0
2008-10-15 04:19:00,101.24,101.25,101.23,101.25,1378600017.0
2008-10-15 04:20:00,101.26,101.26,101.21,101.22,1378600017.0
2008-10-15 04:21:00,101.23,101.24,101.21,101.21,1378600017.0
2008-10-15 04:22:00,101.2,101.21,101.18,101.21,1378600017.0
2008-10-15 04:23:00,101.2,101.22,101.18,101.19,1378600017.0
2008-10-15 04:24:00,101.18,101.19,101.17,101.18,1378600017.0
2008-10-15 04:25:00,101.17,101.2,101.16,101.17,1378600017.0
2008-10-15 04:26:00,101.18,101.19,101.12,101.13,1378600017.0
2008-10-15 04:27:00,101.14,101.18,101.14,101.18,1378600017.0
2008-10-15 04:28:00,101.19,101.21,101.18,101.19,1378600017.0
2008-10-15 04:29:00,101.2,101.2,101.17,101.18,1378600017.0
2008-10-15 04:30:00,101.2,101.2,101.17,101.17,1378600017.0
2008-10-15 04:31:00,101.18,101.27,101.17,101.17,1378600017.0
2008-10-15 04:32:00,101.16,101.19,101.14,101.16,1378600017.0
2008-10-15 04:33:00,101.15,101.17,101.14,101.17,1378600017.0
2008-10-15 04:34:00,101.16,101.17,101.15,101.16,1378600017.0
2008-10-15 04:35:00,101.17,101.18,101.15,101.18,1378600017.0
2008-10-15 04:36:00,101.17,101.17,101.15,101.16,1378600017.0
2008-10-15 04:37:00,101.15,101.17,101.15,101.17,1378600017.0
2008-10-15 04:38:00,101.16,101.18,101.16,101.18,1378600017.0
2008-10-15 04:39:00,101.18,101.19,101.18,101.185,1378600017.0
2008-10-15 04:40:00,101.18,101.19,101.15,101.16,1920000009.0
2008-10-15 04:41:00,101.15,101.18,101.15,101.18,1920000009.0
2008-10-15 04:42:00,101.19,101.2,101.18,101.18,1920000009.0
2008-10-15 04:43:00,101.19,101.225,101.19,101.215,1920000009.0
2008-10-15 04:44:00,101.22,101.23,101.21,101.21,996300011.0
2008-10-15 04:45:00,101.22,101.23,101.21,101.23,996300011.0
2008-10-15 04:46:00,101.24,101.26,101.23,101.25,996300011.0
2008-10-15 04:47:00,101.27,101.27,101.23,101.23,996300011.0
2008-10-15 04:48:00,101.25,101.25,101.23,101.25,996300011.0
2008-10-15 04:49:00,101.26,101.26,101.25,101.26,996300011.0
2008-10-15 04:50:00,101.27,101.28,101.26,101.26,996300011.0
2008-10-15 04:51:00,101.25,101.26,101.25,101.25,996300011.0
2008-10-15 04:52:00,101.26,101.27,101.25,101.26,996300011.0
2008-10-15 04:53:00,101.27,101.31,101.27,101.31,996300011.0
2008-10-15 04:54:00,101.32,101.33,101.3,101.33,996300011.0
2008-10-15 04:55:00,101.32,101.33,101.32,101.32,996300011.0
2008-10-15 04:56:00,101.33,101.34,101.32,101.32,996300011.0
2008-10-15 04:57:00,101.33,101.34,101.32,101.32,996300011.0
2008-10-15 04:58:00,101.33,101.33,101.32,101.33,996300011.0
2008-10-15 04:59:00,101.32,101.33,101.31,101.31,996300011.0
2008-10-15 05:00:00,101.32,101.33,101.31,101.33,996300011.0
2008-10-15 05:01:00,101.34,101.34,101.32,101.34,996300011.0
2008-10-15 05:02:00,101.33,101.33,101.3,101.31,996300011.0
2008-10-15 05:03:00,101.3,101.31,101.24,101.28,996300011.0
2008-10-15 05:04:00,101.285,101.285,101.26,101.26,996300011.0
2008-10-15 05:05:00,101.25,101.25,101.24,101.25,1947199987.0
2008-10-15 05:06:00,101.26,101.26,101.24,101.24,1947199987.0
2008-10-15 05:07:00,101.25,101.28,101.25,101.27,1947199987.0
2008-10-15 05:08:00,101.27,101.28,101.27,101.28,1947199987.0
2008-10-15 05:09:00,101.28,101.29,101.27,101.28,1942899986.0
2008-10-15 05:10:00,101.29,101.29,101.28,101.29,1942899986.0
2008-10-15 05:11:00,101.28,101.28,101.23,101.23,1942899986.0
2008-10-15 05:12:00,101.23,101.24,101.22,101.225,1942899986.0
2008-10-15 05:13:00,101.22,101.23,101.22,101.23,909300007.0
2008-10-15 05:14:00,101.22,101.23,101.21,101.22,909300007.0
2008-10-15 05:15:00,101.23,101.24,101.225,101.225,909300007.0
2008-10-15 05:16:00,101.225,101.24,101.225,101.23,1906900004.0
2008-10-15 05:17:00,101.24,101.26,101.23,101.25,2032700017.0
2008-10-15 05:18:00,101.26,101.26,101.25,101.25,2032700017.0
2008-10-15 05:19:00,101.24,101.25,101.24,101.24,2032700017.0
2008-10-15 05:20:00,101.25,101.26,101.25,101.255,2032700017.0
2008-10-15 05:21:00,101.26,101.26,101.25,101.26,1808099998.0
2008-10-15 05:22:00,101.25,101.26,101.24,101.25,1808099998.0
2008-10-15 05:23:00,101.26,101.27,101.25,101.26,1808099998.0
2008-10-15 05:24:00,101.27,101.28,101.26,101.28,1808099998.0
2008-10-15 05:25:00,101.27,101.29,101.26,101.28,1808099998.0
2008-10-15 05:26:00,101.285,101.29,101.28,101.285,1808099998.0
2008-10-15 05:27:00,101.29,101.34,101.29,101.32,1886100007.0
2008-10-15 05:28:00,101.34,101.35,101.32,101.33,1886100007.0
2008-10-15 05:29:00,101.32,101.33,101.32,101.33,1886100007.0
2008-10-15 05:30:00,101.34,101.35,101.32,101.32,1886100007.0
2008-10-15 05:31:00,101.33,101.34,101.31,101.34,1886100007.0
2008-10-15 05:32:00,101.33,101.34,101.33,101.34,1886100007.0
2008-10-15 05:33:00,101.33,101.35,101.32,101.33,1886100007.0
2008-10-15 05:34:00,101.32,101.33,101.29,101.33,1886100007.0
2008-10-15 05:35:00,101.32,101.34,101.32,101.33,1886100007.0
2008-10-15 05:36:00,101.34,101.35,101.33,101.35,1886100007.0
2008-10-15 05:37:00,101.36,101.37,101.35,101.36,1886100007.0
2008-10-15 05:38:00,101.37,101.4,101.35,101.39,1886100007.0
2008-10-15 05:39:00,101.38,101.41,101.37,101.4,1886100007.0
2008-10-15 05:40:00,101.41,101.43,101.4,101.43,1886100007.0
2008-10-15 05:41:00,101.44,101.46,101.43,101.46,1886100007.0
2008-10-15 05:42:00,101.45,101.48,101.45,101.47,1886100007.0
2008-10-15 05:43:00,101.48,101.48,101.42,101.43,1886100007.0
2008-10-15 05:44:00,101.42,101.43,101.42,101.42,1886100007.0
2008-10-15 05:45:00,101.43,101.43,101.41,101.41,1886100007.0
2008-10-15 05:46:00,101.4,101.42,101.4,101.41,1886100007.0
2008-10-15 05:47:00,101.4,101.41,101.35,101.36,1886100007.0
2008-10-15 05:48:00,101.37,101.4,101.36,101.36,1886100007.0
2008-10-15 05:49:00,101.35,101.4,101.35,101.38,1886100007.0
2008-10-15 05:50:00,101.37,101.39,101.35,101.35,1886100007.0
2008-10-15 05:51:00,101.36,101.36,101.34,101.35,1886100007.0
2008-10-15 05:52:00,101.36,101.37,101.35,101.36,1886100007.0
2008-10-15 05:53:00,101.35,101.36,101.34,101.35,1886100007.0
2008-10-15 05:54:00,101.36,101.37,101.34,101.35,1886100007.0
2008-10-15 05:55:00,101.36,101.38,101.35,101.38,1886100007.0
2008-10-15 05:56:00,101.39,101.39,101.38,101.39,1886100007.0
2008-10-15 05:57:00,101.4,101.41,101.37,101.41,1886100007.0
2008-10-15 05:58:00,101.4,101.4,101.38,101.4,1886100007.0
2008-10-15 05:59:00,101.41,101.41,101.35,101.37,1886100007.0
2008-10-15 06:00:00,101.36,101.38,101.35,101.37,1886100007.0
2008-10-15 06:01:00,101.36,101.36,101.34,101.35,1886100007.0
2008-10-15 06:02:00,101.36,101.36,101.35,101.35,1886100007.0
2008-10-15 06:03:00,101.36,101.36,101.35,101.36,1886100007.0
2008-10-15 06:04:00,101.36,101.37,101.36,101.37,2051900002.0
2008-10-15 06:05:00,101.38,101.38,101.36,101.37,2051900002.0
2008-10-15 06:06:00,101.38,101.41,101.37,101.4,2051900002.0
2008-10-15 06:07:00,101.41,101.42,101.4,101.4,2051900002.0
2008-10-15 06:08:00,101.4,101.405,101.395,101.405,2051900002.0
2008-10-15 06:09:00,101.4,101.42,101.4,101.41,1958800005.0
2008-10-15 06:10:00,101.42,101.43,101.41,101.41,1958800005.0
2008-10-15 06:11:00,101.4,101.42,101.4,101.4,1958800005.0
2008-10-15 06:12:00,101.39,101.39,101.37,101.38,1958800005.0
2008-10-15 06:13:00,101.37,101.42,101.37,101.4,1958800005.0
2008-10-15 06:14:00,101.4,101.4,101.37,101.37,1958800005.0
2008-10-15 06:15:00,101.375,101.39,101.37,101.39,592500004.0
2008-10-15 06:16:00,101.4,101.4,101.39,101.39,1106400017.0
2008-10-15 06:17:00,101.4,101.4,101.37,101.38,1106400017.0
2008-10-15 06:18:00,101.37,101.38,101.35,101.35,1106400017.0
2008-10-15 06:19:00,101.36,101.37,101.36,101.37,1106400017.0
2008-10-15 06:20:00,101.365,101.37,101.365,101.37,1106400017.0
2008-10-15 06:21:00,101.37,101.39,101.37,101.38,2053100006.0
2008-10-15 06:22:00,101.37,101.39,101.37,101.38,2053100006.0
2008-10-15 06:23:00,101.39,101.4,101.36,101.37,2053100006.0
2008-10-15 06:24:00,101.36,101.36,101.32,101.34,2053100006.0
2008-10-15 06:25:00,101.35,101.35,101.31,101.31,2053100006.0
2008-10-15 06:26:00,101.3,101.31,101.3,101.3,2053100006.0
2008-10-15 06:27:00,101.31,101.32,101.3,101.31,2053100006.0
2008-10-15 06:28:00,101.3,101.31,101.29,101.29,2053100006.0
2008-10-15 06:29:00,101.3,101.32,101.3,101.31,2053100006.0
2008-10-15 06:30:00,101.31,101.31,101.31,101.31,2053100006.0
2008-10-15 06:31:00,101.31,101.31,101.31,101.31,1701899993.0
2008-10-15 06:32:00,101.32,101.34,101.31,101.34,1756299974.0
2008-10-15 06:33:00,101.33,101.35,101.33,101.35,1756299974.0
2008-10-15 06:34:00,101.36,101.38,101.35,101.37,1756299974.0
2008-10-15 06:35:00,101.38,101.39,101.37,101.38,1756299974.0
2008-10-15 06:36:00,101.39,101.4,101.38,101.4,1756299974.0
2008-10-15 06:37:00,101.42,101.42,101.4,101.41,1756299974.0
2008-10-15 06:38:00,101.4,101.41,101.4,101.41,1756299974.0
2008-10-15 06:39:00,101.4,101.41,101.38,101.4,1756299974.0
2008-10-15 06:40:00,101.39,101.41,101.39,101.4,1756299974.0
2008-10-15 06:41:00,101.39,101.4,101.39,101.4,1756299974.0
2008-10-15 06:42:00,101.39,101.4,101.38,101.39,1756299974.0
2008-10-15 06:43:00,101.39,101.395,101.38,101.38,1756299974.0
2008-10-15 06:44:00,101.39,101.41,101.38,101.41,2122799998.0
2008-10-15 06:45:00,101.42,101.45,101.42,101.42,2122799998.0
2008-10-15 06:46:00,101.43,101.43,101.41,101.41,2122799998.0
2008-10-15 06:47:00,101.42,101.44,101.41,101.43,2122799998.0
2008-10-15 06:48:00,101.44,101.45,101.43,101.45,2122799998.0
2008-10-15 06:49:00,101.46,101.46,101.45,101.45,2122799998.0
2008-10-15 06:50:00,101.46,101.46,101.44,101.44,2122799998.0
2008-10-15 06:51:00,101.445,101.455,101.445,101.45,2122799998.0
2008-10-15 06:52:00,101.43,101.43,101.42,101.43,1038500007.0
2008-10-15 06:53:00,101.42,101.43,101.42,101.42,1038500007.0
2008-10-15 06:54:00,101.43,101.5,101.43,101.48,1038500007.0
2008-10-15 06:55:00,101.49,101.53,101.49,101.52,1038500007.0
2008-10-15 06:56:00,101.53,101.53,101.5,101.5,1038500007.0
2008-10-15 06:57:00,101.51,101.53,101.51,101.53,1038500007.0
2008-10-15 06:58:00,101.54,101.55,101.53,101.55,1038500007.0
2008-10-15 06:59:00,101.56,101.57,101.54,101.54,1038500007.0
2008-10-15 07:00:00,101.55,101.55,101.53,101.54,1038500007.0
2008-10-15 07:01:00,101.53,101.54,101.53,101.54,1038500007.0
2008-10-15 07:02:00,101.55,101.56,101.55,101.56,1038500007.0
2008-10-15 07:03:00,101.57,101.58,101.56,101.57,1038500007.0
2008-10-15 07:04:00,101.58,101.6,101.56,101.56,1038500007.0
2008-10-15 07:05:00,101.57,101.57,101.55,101.55,1038500007.0
2008-10-15 07:06:00,101.54,101.54,101.5,101.5,1038500007.0
2008-10-15 07:07:00,101.51,101.51,101.48,101.48,1038500007.0
2008-10-15 07:08:00,101.47,101.48,101.46,101.48,1038500007.0
2008-10-15 07:09:00,101.47,101.48,101.44,101.48,1038500007.0
2008-10-15 07:10:00,101.47,101.5,101.47,101.5,1038500007.0
2008-10-15 07:11:00,101.49,101.49,101.49,101.49,1038500007.0
2008-10-15 07:12:00,101.5,101.5,101.49,101.49,1038500007.0
2008-10-15 07:13:00,101.5,101.51,101.5,101.5,1038500007.0
2008-10-15 07:14:00,101.51,101.52,101.5,101.51,1038500007.0
2008-10-15 07:15:00,101.51,101.51,101.505,101.51,1038500007.0
2008-10-15 07:16:00,101.49,101.53,101.49,101.53,937500001.0
2008-10-15 07:17:00,101.52,101.53,101.5,101.52,937500001.0
2008-10-15 07:18:00,101.53,101.55,101.52,101.52,937500001.0
2008-10-15 07:19:00,101.525,101.525,101.52,101.52,937500001.0
2008-10-15 07:20:00,101.51,101.52,101.5,101.5,1209499983.0
2008-10-15 07:21:00,101.51,101.51,101.5,101.51,1209499983.0
2008-10-15 07:22:00,101.52,101.53,101.5,101.51,1209499983.0
2008-10-15 07:23:00,101.5,101.5,101.5,101.5,1209499983.0
2008-10-15 07:24:00,101.5,101.53,101.5,101.5,1218999989.0
2008-10-15 07:25:00,101.51,101.51,101.5,101.51,1218999989.0
2008-10-15 07:26:00,101.5,101.51,101.49,101.49,1218999989.0
2008-10-15 07:27:00,101.51,101.52,101.5,101.52,1218999989.0
2008-10-15 07:28:00,101.51,101.53,101.5,101.53,1218999989.0
2008-10-15 07:29:00,101.52,101.58,101.52,101.57,1218999989.0
2008-10-15 07:30:00,101.58,101.66,101.57,101.65,1218999989.0
2008-10-15 07:31:00,101.64,101.66,101.63,101.65,1218999989.0
2008-10-15 07:32:00,101.66,101.66,101.64,101.64,1218999989.0
2008-10-15 07:33:00,101.65,101.66,101.63,101.64,1218999989.0
2008-10-15 07:34:00,101.65,101.65,101.63,101.63,1218999989.0
2008-10-15 07:35:00,101.62,101.63,101.61,101.61,1218999989.0
2008-10-15 07:36:00,101.6,101.62,101.56,101.58,1218999989.0
2008-10-15 07:37:00,101.57,101.57,101.55,101.56,1218999989.0
2008-10-15 07:38:00,101.57,101.58,101.55,101.58,1218999989.0
2008-10-15 07:39:00,101.57,101.62,101.57,101.6,1218999989.0
2008-10-15 07:40:00,101.61,101.61,101.58,101.59,1218999989.0
2008-10-15 07:41:00,101.6,101.62,101.6,101.61,1218999989.0
2008-10-15 07:42:00,101.62,101.63,101.61,101.63,1218999989.0
2008-10-15 07:43:00,101.62,101.63,101.6,101.61,1218999989.0
2008-10-15 07:44:00,101.62,101.62,101.59,101.59,1218999989.0
2008-10-15 07:45:00,101.6,101.62,101.59,101.62,1218999989.0
2008-10-15 07:46:00,101.61,101.62,101.6,101.6,1218999989.0
2008-10-15 07:47:00,101.59,101.59,101.56,101.58,1218999989.0
2008-10-15 07:48:00,101.57,101.58,101.57,101.58,1218999989.0
2008-10-15 07:49:00,101.57,101.62,101.57,101.62,1218999989.0
2008-10-15 07:50:00,101.63,101.71,101.63,101.7,1218999989.0
2008-10-15 07:51:00,101.71,101.73,101.68,101.73,1218999989.0
2008-10-15 07:52:00,101.74,101.74,101.71,101.73,1218999989.0
2008-10-15 07:53:00,101.72,101.73,101.71,101.73,1218999989.0
2008-10-15 07:54:00,101.72,101.73,101.71,101.73,1218999989.0
2008-10-15 07:55:00,101.72,101.73,101.71,101.71,1218999989.0
2008-10-15 07:56:00,101.72,101.74,101.71,101.74,1218999989.0
2008-10-15 07:57:00,101.75,101.77,101.75,101.75,1218999989.0
2008-10-15 07:58:00,101.74,101.74,101.71,101.73,1218999989.0
2008-10-15 07:59:00,101.74,101.84,101.74,101.84,1218999989.0
2008-10-15 08:00:00,101.85,101.85,101.75,101.75,1218999989.0
2008-10-15 08:01:00,101.74,101.86,101.74,101.86,1218999989.0
2008-10-15 08:02:00,101.87,101.87,101.82,101.85,1218999989.0
2008-10-15 08:03:00,101.86,101.92,101.85,101.87,1218999989.0
2008-10-15 08:04:00,101.86,101.87,101.84,101.87,1218999989.0
2008-10-15 08:05:00,101.85,101.85,101.8,101.82,1218999989.0
2008-10-15 08:06:00,101.84,101.84,101.82,101.84,1218999989.0
2008-10-15 08:07:00,101.83,101.83,101.82,101.82,1218999989.0
2008-10-15 08:08:00,101.81,101.82,101.8,101.81,1218999989.0
2008-10-15 08:09:00,101.8,101.81,101.78,101.8,1218999989.0
2008-10-15 08:10:00,101.79,101.8,101.76,101.76,1218999989.0
2008-10-15 08:11:00,101.75,101.76,101.71,101.76,1218999989.0
2008-10-15 08:12:00,101.77,101.82,101.77,101.78,1218999989.0
2008-10-15 08:13:00,101.77,101.79,101.76,101.78,1218999989.0
2008-10-15 08:14:00,101.79,101.8,101.74,101.75,1218999989.0
2008-10-15 08:15:00,101.74,101.74,101.71,101.71,1218999989.0
2008-10-15 08:16:00,101.7,101.71,101.67,101.68,1218999989.0
2008-10-15 08:17:00,101.69,101.7,101.67,101.67,1218999989.0
2008-10-15 08:18:00,101.66,101.68,101.65,101.66,1218999989.0
2008-10-15 08:19:00,101.67,101.75,101.67,101.73,1218999989.0
2008-10-15 08:20:00,101.72,101.74,101.68,101.68,1218999989.0
2008-10-15 08:21:00,101.69,101.72,101.67,101.72,1218999989.0
2008-10-15 08:22:00,101.71,101.72,101.68,101.68,1218999989.0
2008-10-15 08:23:00,101.69,101.69,101.62,101.63,1218999989.0
2008-10-15 08:24:00,101.64,101.64,101.6,101.61,1218999989.0
2008-10-15 08:25:00,101.62,101.62,101.59,101.59,1218999989.0
2008-10-15 08:26:00,101.6,101.62,101.59,101.62,1218999989.0
2008-10-15 08:27:00,101.63,101.65,101.62,101.64,1218999989.0
2008-10-15 08:28:00,101.65,101.67,101.62,101.66,1218999989.0
2008-10-15 08:29:00,101.67,101.68,101.66,101.68,1218999989.0
2008-10-15 08:30:00,101.67,101.68,101.66,101.66,1218999989.0
2008-10-15 08:31:00,101.67,101.68,101.64,101.66,1218999989.0
2008-10-15 08:32:00,101.68,101.68,101.65,101.67,1218999989.0
2008-10-15 08:33:00,101.66,101.67,101.65,101.66,1218999989.0
2008-10-15 08:34:00,101.67,101.68,101.67,101.67,1218999989.0
2008-10-15 08:35:00,101.68,101.72,101.68,101.72,1218999989.0
2008-10-15 08:36:00,101.71,101.75,101.71,101.73,1218999989.0
2008-10-15 08:37:00,101.74,101.78,101.73,101.73,1218999989.0
2008-10-15 08:38:00,101.74,101.74,101.73,101.73,1218999989.0
2008-10-15 08:39:00,101.74,101.75,101.73,101.74,1218999989.0
2008-10-15 08:40:00,101.73,101.75,101.73,101.74,1218999989.0
2008-10-15 08:41:00,101.72,101.75,101.72,101.75,1218999989.0
2008-10-15 08:42:00,101.76,101.77,101.75,101.76,1218999989.0
2008-10-15 08:43:00,101.77,101.78,101.76,101.78,1218999989.0
2008-10-15 08:44:00,101.79,101.82,101.79,101.81,1218999989.0
2008-10-15 08:45:00,101.82,101.82,101.78,101.78,1218999989.0
2008-10-15 08:46:00,101.77,101.77,101.74,101.77,1218999989.0
2008-10-15 08:47:00,101.78,101.82,101.77,101.82,1218999989.0
2008-10-15 08:48:00,101.81,101.81,101.74,101.75,1218999989.0
2008-10-15 08:49:00,101.74,101.78,101.74,101.76,1218999989.0
2008-10-15 08:50:00,101.75,101.76,101.74,101.75,1218999989.0
2008-10-15 08:51:00,101.76,101.78,101.76,101.77,1218999989.0
2008-10-15 08:52:00,101.76,101.78,101.75,101.78,1218999989.0
2008-10-15 08:53:00,101.77,101.8,101.77,101.79,1218999989.0
2008-10-15 08:54:00,101.8,101.8,101.78,101.78,1218999989.0
2008-10-15 08:55:00,101.77,101.82,101.76,101.81,1218999989.0
2008-10-15 08:56:00,101.8,101.82,101.8,101.82,1218999989.0
2008-10-15 08:57:00,101.83,101.85,101.82,101.83,1218999989.0
2008-10-15 08:58:00,101.84,101.84,101.82,101.82,1218999989.0
2008-10-15 08:59:00,101.83,101.84,101.82,101.83,1218999989.0
2008-10-15 09:00:00,101.82,101.83,101.8,101.81,1218999989.0
2008-10-15 09:01:00,101.82,101.82,101.75,101.77,1218999989.0
2008-10-15 09:02:00,101.76,101.81,101.76,101.78,1218999989.0
2008-10-15 09:03:00,101.77,101.77,101.71,101.72,1218999989.0
2008-10-15 09:04:00,101.73,101.73,101.68,101.69,1218999989.0
2008-10-15 09:05:00,101.7,101.71,101.62,101.62,1218999989.0
2008-10-15 09:06:00,101.61,101.61,101.57,101.57,1218999989.0
2008-10-15 09:07:00,101.58,101.6,101.57,101.6,1218999989.0
2008-10-15 09:08:00,101.59,101.63,101.59,101.6,1218999989.0
2008-10-15 09:09:00,101.61,101.63,101.56,101.56,1218999989.0
2008-10-15 09:10:00,101.57,101.6,101.57,101.58,1218999989.0
2008-10-15 09:11:00,101.59,101.64,101.57,101.63,1218999989.0
2008-10-15 09:12:00,101.62,101.66,101.62,101.66,1218999989.0
2008-10-15 09:13:00,101.65,101.67,101.63,101.65,1218999989.0
2008-10-15 09:14:00,101.66,101.66,101.6,101.6,1218999989.0
2008-10-15 09:15:00,101.61,101.63,101.57,101.63,1218999989.0
2008-10-15 09:16:00,101.62,101.66,101.62,101.62,1218999989.0
2008-10-15 09:17:00,101.61,101.66,101.6,101.65,1218999989.0
2008-10-15 09:18:00,101.64,101.66,101.63,101.66,1218999989.0
2008-10-15 09:19:00,101.67,101.68,101.61,101.62,1218999989.0
2008-10-15 09:20:00,101.63,101.63,101.56,101.59,1218999989.0
2008-10-15 09:21:00,101.6,101.6,101.57,101.58,1218999989.0
2008-10-15 09:22:00,101.59,101.6,101.56,101.57,1218999989.0
2008-10-15 09:23:00,101.56,101.56,101.51,101.52,1218999989.0
2008-10-15 09:24:00,101.51,101.52,101.44,101.45,1218999989.0
2008-10-15 09:25:00,101.44,101.45,101.38,101.43,1218999989.0
2008-10-15 09:26:00,101.44,101.46,101.43,101.43,1218999989.0
2008-10-15 09:27:00,101.44,101.48,101.43,101.48,1218999989.0
2008-10-15 09:28:00,101.49,101.53,101.47,101.47,1218999989.0
2008-10-15 09:29:00,101.48,101.51,101.46,101.47,1218999989.0
2008-10-15 09:30:00,101.46,101.46,101.4,101.41,1218999989.0
2008-10-15 09:31:00,101.42,101.49,101.42,101.48,1218999989.0
2008-10-15 09:32:00,101.49,101.5,101.47,101.48,1218999989.0
2008-10-15 09:33:00,101.47,101.49,101.46,101.49,1218999989.0
2008-10-15 09:34:00,101.48,101.5,101.47,101.49,1218999989.0
2008-10-15 09:35:00,101.5,101.52,101.48,101.49,1218999989.0
2008-10-15 09:36:00,101.5,101.5,101.46,101.49,1218999989.0
2008-10-15 09:37:00,101.5,101.51,101.49,101.51,1218999989.0
2008-10-15 09:38:00,101.5,101.51,101.43,101.45,1218999989.0
2008-10-15 09:39:00,101.42,101.42,101.4,101.4,1218999989.0
2008-10-15 09:40:00,101.41,101.44,101.4,101.44,1218999989.0
2008-10-15 09:41:00,101.43,101.44,101.38,101.42,1218999989.0
2008-10-15 09:42:00,101.41,101.41,101.37,101.41,1218999989.0
2008-10-15 09:43:00,101.4,101.45,101.4,101.45,1218999989.0
2008-10-15 09:44:00,101.44,101.44,101.4,101.4,1218999989.0
2008-10-15 09:45:00,101.41,101.41,101.32,101.33,1218999989.0
2008-10-15 09:46:00,101.34,101.34,101.27,101.32,1218999989.0
2008-10-15 09:47:00,101.31,101.33,101.3,101.3,1218999989.0
2008-10-15 09:48:00,101.29,101.31,101.27,101.28,1218999989.0
2008-10-15 09:49:00,101.29,101.33,101.27,101.32,1218999989.0
2008-10-15 09:50:00,101.31,101.34,101.27,101.29,1218999989.0
2008-10-15 09:51:00,101.28,101.3,101.25,101.28,1218999989.0
2008-10-15 09:52:00,101.29,101.35,101.28,101.33,1218999989.0
2008-10-15 09:53:00,101.32,101.32,101.28,101.29,1218999989.0
2008-10-15 09:54:00,101.28,101.29,101.26,101.27,1218999989.0
2008-10-15 09:55:00,101.28,101.3,101.27,101.27,1218999989.0
2008-10-15 09:56:00,101.26,101.27,101.25,101.25,1218999989.0
2008-10-15 09:57:00,101.24,101.28,101.24,101.27,1218999989.0
2008-10-15 09:58:00,101.26,101.3,101.25,101.3,1218999989.0
2008-10-15 09:59:00,101.29,101.32,101.28,101.28,1218999989.0
2008-10-15 10:00:00,101.29,101.37,101.28,101.31,1218999989.0
2008-10-15 10:01:00,101.3,101.32,101.3,101.31,1218999989.0
2008-10-15 10:02:00,101.32,101.4,101.32,101.38,1218999989.0
2008-10-15 10:03:00,101.37,101.43,101.35,101.43,1218999989.0
2008-10-15 10:04:00,101.42,101.51,101.42,101.46,1218999989.0
2008-10-15 10:05:00,101.47,101.52,101.47,101.5,1218999989.0
2008-10-15 10:06:00,101.49,101.5,101.47,101.48,1218999989.0
2008-10-15 10:07:00,101.47,101.49,101.47,101.47,1218999989.0
2008-10-15 10:08:00,101.48,101.52,101.48,101.51,1218999989.0
2008-10-15 10:09:00,101.5,101.51,101.46,101.46,1218999989.0
2008-10-15 10:10:00,101.45,101.45,101.41,101.42,1218999989.0
2008-10-15 10:11:00,101.43,101.43,101.42,101.42,1218999989.0
2008-10-15 10:12:00,101.41,101.46,101.41,101.43,1218999989.0
2008-10-15 10:13:00,101.42,101.43,101.39,101.39,1218999989.0
2008-10-15 10:14:00,101.38,101.41,101.36,101.39,1218999989.0
2008-10-15 10:15:00,101.4,101.45,101.4,101.43,1218999989.0
2008-10-15 10:16:00,101.44,101.46,101.44,101.46,1218999989.0
2008-10-15 10:17:00,101.45,101.45,101.38,101.42,1218999989.0
2008-10-15 10:18:00,101.41,101.41,101.4,101.41,1218999989.0
2008-10-15 10:19:00,101.42,101.42,101.39,101.42,1218999989.0
2008-10-15 10:20:00,101.41,101.41,101.38,101.38,1218999989.0
2008-10-15 10:21:00,101.37,101.39,101.36,101.37,1218999989.0
2008-10-15 10:22:00,101.38,101.38,101.36,101.37,1218999989.0
2008-10-15 10:23:00,101.36,101.38,101.35,101.35,1218999989.0
2008-10-15 10:24:00,101.36,101.36,101.3,101.31,1218999989.0
2008-10-15 10:25:00,101.32,101.34,101.31,101.34,1218999989.0
2008-10-15 10:26:00,101.33,101.34,101.31,101.31,1218999989.0
2008-10-15 10:27:00,101.32,101.33,101.3,101.31,1218999989.0
2008-10-15 10:28:00,101.3,101.32,101.3,101.31,1218999989.0
2008-10-15 10:29:00,101.3,101.31,101.29,101.3,1218999989.0
2008-10-15 10:30:00,101.29,101.35,101.29,101.34,1218999989.0
2008-10-15 10:31:00,101.35,101.35,101.32,101.35,1218999989.0
2008-10-15 10:32:00,101.36,101.37,101.34,101.35,1218999989.0
2008-10-15 10:33:00,101.34,101.36,101.29,101.29,1218999989.0
2008-10-15 10:34:00,101.28,101.31,101.25,101.25,1218999989.0
2008-10-15 10:35:00,101.26,101.28,101.26,101.27,1218999989.0
2008-10-15 10:36:00,101.26,101.27,101.25,101.26,1218999989.0
2008-10-15 10:37:00,101.27,101.31,101.26,101.3,1218999989.0
2008-10-15 10:38:00,101.31,101.31,101.26,101.26,1218999989.0
2008-10-15 10:39:00,101.25,101.26,101.21,101.22,1218999989.0
2008-10-15 10:40:00,101.21,101.21,101.11,101.12,1218999989.0
2008-10-15 10:41:00,101.13,101.15,101.06,101.08,1218999989.0
2008-10-15 10:42:00,101.07,101.12,101.06,101.12,1218999989.0
2008-10-15 10:43:00,101.11,101.16,101.1,101.16,1218999989.0
2008-10-15 10:44:00,101.17,101.17,101.13,101.13,1218999989.0
2008-10-15 10:45:00,101.12,101.16,101.06,101.07,1218999989.0
2008-10-15 10:46:00,101.08,101.08,101.01,101.03,1218999989.0
2008-10-15 10:47:00,101.04,101.07,101.01,101.01,1218999989.0
2008-10-15 10:48:00,101.02,101.06,101.01,101.02,1218999989.0
2008-10-15 10:49:00,101.03,101.05,101.03,101.03,1218999989.0
2008-10-15 10:50:00,101.02,101.03,100.98,101.01,1218999989.0
2008-10-15 10:51:00,101.0,101.01,100.98,101.0,1218999989.0
2008-10-15 10:52:00,100.99,101.01,100.99,100.99,1218999989.0
2008-10-15 10:53:00,100.98,101.0,100.97,100.99,1218999989.0
2008-10-15 10:54:00,100.98,100.99,100.95,100.97,1218999989.0
2008-10-15 10:55:00,100.96,100.97,100.93,100.96,1218999989.0
2008-10-15 10:56:00,100.97,100.98,100.96,100.98,1218999989.0
2008-10-15 10:57:00,100.99,101.02,100.99,101.0,1218999989.0
2008-10-15 10:58:00,100.99,101.02,100.98,101.0,1218999989.0
2008-10-15 10:59:00,100.99,101.01,100.98,100.99,1218999989.0
2008-10-15 11:00:00,101.0,101.04,101.0,101.03,1218999989.0
2008-10-15 11:01:00,101.02,101.09,101.02,101.07,1218999989.0
2008-10-15 11:02:00,101.09,101.1,101.06,101.08,1218999989.0
2008-10-15 11:03:00,101.07,101.12,101.07,101.1,1218999989.0
2008-10-15 11:04:00,101.11,101.13,101.1,101.13,1218999989.0
2008-10-15 11:05:00,101.12,101.17,101.11,101.15,1218999989.0
2008-10-15 11:06:00,101.16,101.19,101.15,101.17,1218999989.0
2008-10-15 11:07:00,101.18,101.18,101.16,101.17,1218999989.0
2008-10-15 11:08:00,101.18,101.2,101.17,101.19,1218999989.0
2008-10-15 11:09:00,101.18,101.18,101.14,101.16,1218999989.0
2008-10-15 11:10:00,101.15,101.2,101.15,101.18,1218999989.0
2008-10-15 11:11:00,101.17,101.18,101.14,101.17,1218999989.0
2008-10-15 11:12:00,101.16,101.18,101.16,101.16,1218999989.0
2008-10-15 11:13:00,101.17,101.18,101.14,101.16,1218999989.0
2008-10-15 11:14:00,101.17,101.17,101.14,101.15,1218999989.0
2008-10-15 11:15:00,101.16,101.16,101.14,101.14,1218999989.0
2008-10-15 11:16:00,101.13,101.15,101.13,101.13,1218999989.0
2008-10-15 11:17:00,101.12,101.13,101.03,101.03,1218999989.0
2008-10-15 11:18:00,101.04,101.05,101.02,101.03,1218999989.0
2008-10-15 11:19:00,101.04,101.05,101.03,101.03,1218999989.0
2008-10-15 11:20:00,101.02,101.05,101.02,101.04,1218999989.0
2008-10-15 11:21:00,101.05,101.05,101.03,101.03,1218999989.0
2008-10-15 11:22:00,101.02,101.03,101.02,101.02,1218999989.0
2008-10-15 11:23:00,101.01,101.02,101.0,101.01,1218999989.0
2008-10-15 11:24:00,101.03,101.06,101.01,101.05,1218999989.0
2008-10-15 11:25:00,101.06,101.06,101.02,101.03,1218999989.0
2008-10-15 11:26:00,101.04,101.12,101.04,101.11,1218999989.0
2008-10-15 11:27:00,101.12,101.13,101.11,101.12,1218999989.0
2008-10-15 11:28:00,101.11,101.12,101.06,101.12,1218999989.0
2008-10-15 11:29:00,101.13,101.15,101.09,101.11,1218999989.0
2008-10-15 11:30:00,101.1,101.11,101.08,101.09,1218999989.0
2008-10-15 11:31:00,101.1,101.11,101.05,101.05,1218999989.0
2008-10-15 11:32:00,101.06,101.06,101.01,101.06,1218999989.0
2008-10-15 11:33:00,101.05,101.08,101.04,101.07,1218999989.0
2008-10-15 11:34:00,101.06,101.08,101.05,101.07,1218999989.0
2008-10-15 11:35:00,101.06,101.09,101.05,101.07,1218999989.0
2008-10-15 11:36:00,101.06,101.1,101.06,101.1,1218999989.0
2008-10-15 11:37:00,101.09,101.14,101.07,101.14,1218999989.0
2008-10-15 11:38:00,101.13,101.17,101.1,101.16,1218999989.0
2008-10-15 11:39:00,101.17,101.17,101.13,101.15,1218999989.0
2008-10-15 11:40:00,101.14,101.16,101.14,101.16,1218999989.0
2008-10-15 11:41:00,101.15,101.16,101.14,101.14,1218999989.0
2008-10-15 11:42:00,101.15,101.17,101.14,101.17,1218999989.0
2008-10-15 11:43:00,101.18,101.21,101.18,101.18,1218999989.0
2008-10-15 11:44:00,101.17,101.18,101.15,101.17,1218999989.0
2008-10-15 11:45:00,101.18,101.18,101.16,101.16,1218999989.0
2008-10-15 11:46:00,101.17,101.22,101.16,101.18,1218999989.0
2008-10-15 11:47:00,101.19,101.2,101.14,101.15,1218999989.0
2008-10-15 11:48:00,101.14,101.17,101.14,101.16,1218999989.0
2008-10-15 11:49:00,101.15,101.19,101.15,101.18,1218999989.0
2008-10-15 11:50:00,101.19,101.19,101.16,101.18,1218999989.0
2008-10-15 11:51:00,101.19,101.19,101.17,101.18,1218999989.0
2008-10-15 11:52:00,101.17,101.18,101.17,101.18,1218999989.0
2008-10-15 11:53:00,101.17,101.19,101.17,101.19,1218999989.0
2008-10-15 11:54:00,101.18,101.18,101.13,101.15,1218999989.0
2008-10-15 11:55:00,101.16,101.19,101.15,101.18,1218999989.0
2008-10-15 11:56:00,101.19,101.19,101.18,101.19,1218999989.0
2008-10-15 11:57:00,101.2,101.23,101.15,101.16,1218999989.0
2008-10-15 11:58:00,101.17,101.18,101.12,101.12,1218999989.0
2008-10-15 11:59:00,101.13,101.18,101.1,101.17,1218999989.0
2008-10-15 12:00:00,101.16,101.24,101.16,101.22,1218999989.0
2008-10-15 12:01:00,101.21,101.23,101.14,101.15,1218999989.0
2008-10-15 12:02:00,101.16,101.2,101.12,101.13,1218999989.0
2008-10-15 12:03:00,101.14,101.14,101.1,101.12,1218999989.0
2008-10-15 12:04:00,101.13,101.14,101.12,101.14,1218999989.0
2008-10-15 12:05:00,101.15,101.15,101.12,101.15,1218999989.0
2008-10-15 12:06:00,101.16,101.22,101.15,101.21,1218999989.0
2008-10-15 12:07:00,101.23,101.23,101.18,101.22,1218999989.0
2008-10-15 12:08:00,101.21,101.3,101.21,101.3,1218999989.0
2008-10-15 12:09:00,101.29,101.3,101.26,101.27,1218999989.0
2008-10-15 12:10:00,101.26,101.28,101.26,101.27,1218999989.0
2008-10-15 12:11:00,101.28,101.33,101.27,101.33,1218999989.0
2008-10-15 12:12:00,101.34,101.42,101.34,101.4,1218999989.0
2008-10-15 12:13:00,101.39,101.43,101.39,101.4,1218999989.0
2008-10-15 12:14:00,101.41,101.41,101.33,101.34,1218999989.0
2008-10-15 12:15:00,101.33,101.35,101.29,101.33,1218999989.0
2008-10-15 12:16:00,101.34,101.38,101.33,101.35,1218999989.0
2008-10-15 12:17:00,101.34,101.35,101.32,101.33,1218999989.0
2008-10-15 12:18:00,101.34,101.35,101.32,101.33,1218999989.0
2008-10-15 12:19:00,101.32,101.33,101.29,101.3,1218999989.0
2008-10-15 12:20:00,101.29,101.29,101.25,101.27,1218999989.0
2008-10-15 12:21:00,101.26,101.34,101.26,101.33,1218999989.0
2008-10-15 12:22:00,101.32,101.33,101.31,101.33,1218999989.0
2008-10-15 12:23:00,101.32,101.37,101.3,101.36,1218999989.0
2008-10-15 12:24:00,101.37,101.41,101.35,101.4,1218999989.0
2008-10-15 12:25:00,101.39,101.4,101.36,101.37,1218999989.0
2008-10-15 12:26:00,101.38,101.4,101.35,101.37,1218999989.0
2008-10-15 12:27:00,101.38,101.4,101.35,101.36,1218999989.0
2008-10-15 12:28:00,101.35,101.36,101.32,101.32,1218999989.0
2008-10-15 12:29:00,101.31,101.34,101.29,101.29,1218999989.0
2008-10-15 12:30:00,101.3,101.35,101.28,101.35,1218999989.0
2008-10-15 12:31:00,101.37,101.39,101.32,101.35,1218999989.0
2008-10-15 12:32:00,101.34,101.43,101.34,101.4,1218999989.0
2008-10-15 12:33:00,101.41,101.41,101.39,101.4,1218999989.0
2008-10-15 12:34:00,101.39,101.41,101.37,101.37,1218999989.0
2008-10-15 12:35:00,101.38,101.4,101.36,101.39,1218999989.0
2008-10-15 12:36:00,101.4,101.42,101.39,101.4,1218999989.0
2008-10-15 12:37:00,101.41,101.42,101.39,101.41,1218999989.0
2008-10-15 12:38:00,101.42,101.43,101.39,101.42,1218999989.0
2008-10-15 12:39:00,101.41,101.42,101.39,101.41,1218999989.0
2008-10-15 12:40:00,101.42,101.42,101.36,101.38,1218999989.0
2008-10-15 12:41:00,101.37,101.39,101.37,101.38,1218999989.0
2008-10-15 12:42:00,101.37,101.41,101.36,101.37,1218999989.0
2008-10-15 12:43:00,101.36,101.38,101.36,101.38,1218999989.0
2008-10-15 12:44:00,101.39,101.4,101.38,101.38,1218999989.0
2008-10-15 12:45:00,101.39,101.4,101.35,101.37,1218999989.0
2008-10-15 12:46:00,101.38,101.41,101.36,101.41,1218999989.0
2008-10-15 12:47:00,101.43,101.47,101.41,101.47,1218999989.0
2008-10-15 12:48:00,101.46,101.54,101.46,101.53,1218999989.0
2008-10-15 12:49:00,101.52,101.54,101.45,101.46,1218999989.0
2008-10-15 12:50:00,101.47,101.54,101.47,101.53,1218999989.0
2008-10-15 12:51:00,101.52,101.53,101.47,101.5,1218999989.0
2008-10-15 12:52:00,101.49,101.49,101.41,101.42,1218999989.0
2008-10-15 12:53:00,101.41,101.43,101.35,101.37,1218999989.0
2008-10-15 12:54:00,101.36,101.44,101.36,101.43,1218999989.0
2008-10-15 12:55:00,101.42,101.43,101.41,101.43,1218999989.0
2008-10-15 12:56:00,101.44,101.48,101.42,101.43,1218999989.0
2008-10-15 12:57:00,101.42,101.44,101.41,101.43,1218999989.0
2008-10-15 12:58:00,101.42,101.43,101.38,101.41,1218999989.0
2008-10-15 12:59:00,101.39,101.58,101.39,101.5,1218999989.0
2008-10-15 13:00:00,101.48,101.53,101.46,101.47,1218999989.0
2008-10-15 13:01:00,101.48,101.52,101.48,101.51,1218999989.0
2008-10-15 13:02:00,101.5,101.54,101.5,101.51,1218999989.0
2008-10-15 13:03:00,101.53,101.53,101.46,101.47,1218999989.0
2008-10-15 13:04:00,101.46,101.47,101.4,101.42,1218999989.0
2008-10-15 13:05:00,101.41,101.41,101.37,101.39,1218999989.0
2008-10-15 13:06:00,101.4,101.44,101.39,101.44,1218999989.0
2008-10-15 13:07:00,101.43,101.44,101.37,101.39,1218999989.0
2008-10-15 13:08:00,101.38,101.38,101.35,101.36,1218999989.0
2008-10-15 13:09:00,101.37,101.39,101.32,101.33,1218999989.0
2008-10-15 13:10:00,101.34,101.34,101.26,101.29,1218999989.0
2008-10-15 13:11:00,101.28,101.33,101.28,101.32,1218999989.0
2008-10-15 13:12:00,101.31,101.38,101.31,101.38,1218999989.0
2008-10-15 13:13:00,101.39,101.39,101.34,101.36,1218999989.0
2008-10-15 13:14:00,101.37,101.37,101.35,101.37,1218999989.0
2008-10-15 13:15:00,101.36,101.38,101.36,101.36,1218999989.0
2008-10-15 13:16:00,101.37,101.4,101.36,101.39,1218999989.0
2008-10-15 13:17:00,101.4,101.43,101.39,101.42,1218999989.0
2008-10-15 13:18:00,101.41,101.47,101.41,101.47,1218999989.0
2008-10-15 13:19:00,101.46,101.47,101.45,101.47,1218999989.0
2008-10-15 13:20:00,101.46,101.47,101.45,101.47,1218999989.0
2008-10-15 13:21:00,101.46,101.48,101.42,101.46,1218999989.0
2008-10-15 13:22:00,101.47,101.5,101.46,101.5,1218999989.0
2008-10-15 13:23:00,101.49,101.5,101.47,101.48,1218999989.0
2008-10-15 13:24:00,101.47,101.49,101.47,101.49,1218999989.0
2008-10-15 13:25:00,101.5,101.5,101.46,101.46,1218999989.0
2008-10-15 13:26:00,101.47,101.47,101.44,101.45,1218999989.0
2008-10-15 13:27:00,101.44,101.46,101.43,101.45,1218999989.0
2008-10-15 13:28:00,101.44,101.45,101.39,101.4,1218999989.0
2008-10-15 13:29:00,101.41,101.45,101.39,101.45,1218999989.0
2008-10-15 13:30:00,101.44,101.46,101.41,101.41,1218999989.0
2008-10-15 13:31:00,101.4,101.4,101.37,101.37,1218999989.0
2008-10-15 13:32:00,101.38,101.44,101.38,101.41,1218999989.0
2008-10-15 13:33:00,101.42,101.42,101.4,101.41,1218999989.0
2008-10-15 13:34:00,101.42,101.42,101.37,101.37,1218999989.0
2008-10-15 13:35:00,101.38,101.42,101.38,101.4,1218999989.0
2008-10-15 13:36:00,101.41,101.42,101.39,101.39,1218999989.0
2008-10-15 13:37:00,101.38,101.38,101.3,101.32,1218999989.0
2008-10-15 13:38:00,101.33,101.36,101.32,101.34,1218999989.0
2008-10-15 13:39:00,101.35,101.35,101.28,101.3,1218999989.0
2008-10-15 13:40:00,101.31,101.31,101.24,101.26,1218999989.0
2008-10-15 13:41:00,101.25,101.26,101.23,101.26,1218999989.0
2008-10-15 13:42:00,101.25,101.26,101.23,101.24,1218999989.0
2008-10-15 13:43:00,101.23,101.23,101.02,101.2,1218999989.0
2008-10-15 13:44:00,101.19,101.21,101.11,101.14,1218999989.0
2008-10-15 13:45:00,101.16,101.2,101.15,101.16,1218999989.0
2008-10-15 13:46:00,101.15,101.23,101.15,101.19,1218999989.0
2008-10-15 13:47:00,101.18,101.2,101.18,101.19,1218999989.0
2008-10-15 13:48:00,101.18,101.21,101.18,101.19,1218999989.0
2008-10-15 13:49:00,101.2,101.21,101.19,101.2,1218999989.0
2008-10-15 13:50:00,101.19,101.22,101.17,101.19,1218999989.0
2008-10-15 13:51:00,101.2,101.2,101.18,101.18,1218999989.0
2008-10-15 13:52:00,101.17,101.22,101.16,101.22,1218999989.0
2008-10-15 13:53:00,101.21,101.24,101.2,101.21,1218999989.0
2008-10-15 13:54:00,101.22,101.22,101.17,101.2,1218999989.0
2008-10-15 13:55:00,101.19,101.2,101.16,101.18,1218999989.0
2008-10-15 13:56:00,101.17,101.18,101.15,101.15,1218999989.0
2008-10-15 13:57:00,101.14,101.15,101.1,101.11,1218999989.0
2008-10-15 13:58:00,101.12,101.13,101.1,101.12,1218999989.0
2008-10-15 13:59:00,101.13,101.17,101.11,101.11,1218999989.0
2008-10-15 14:00:00,101.1,101.23,101.1,101.18,1218999989.0
2008-10-15 14:01:00,101.19,101.25,101.18,101.25,1218999989.0
2008-10-15 14:02:00,101.26,101.29,101.25,101.28,1218999989.0
2008-10-15 14:03:00,101.27,101.3,101.27,101.27,1218999989.0
2008-10-15 14:04:00,101.26,101.27,101.17,101.2,1218999989.0
2008-10-15 14:05:00,101.21,101.27,101.19,101.25,1218999989.0
2008-10-15 14:06:00,101.24,101.25,101.19,101.19,1218999989.0
2008-10-15 14:07:00,101.2,101.2,101.15,101.17,1218999989.0
2008-10-15 14:08:00,101.16,101.24,101.15,101.23,1218999989.0
2008-10-15 14:09:00,101.22,101.29,101.2,101.24,1218999989.0
2008-10-15 14:10:00,101.23,101.3,101.23,101.25,1218999989.0
2008-10-15 14:11:00,101.24,101.3,101.24,101.29,1218999989.0
2008-10-15 14:12:00,101.28,101.36,101.28,101.35,1218999989.0
2008-10-15 14:13:00,101.34,101.36,101.3,101.33,1218999989.0
2008-10-15 14:14:00,101.34,101.38,101.31,101.37,1218999989.0
2008-10-15 14:15:00,101.39,101.4,101.33,101.33,1218999989.0
2008-10-15 14:16:00,101.34,101.34,101.27,101.29,1218999989.0
2008-10-15 14:17:00,101.28,101.3,101.26,101.26,1218999989.0
2008-10-15 14:18:00,101.27,101.28,101.26,101.26,1218999989.0
2008-10-15 14:19:00,101.25,101.25,101.21,101.23,1218999989.0
2008-10-15 14:20:00,101.24,101.26,101.22,101.22,1218999989.0
2008-10-15 14:21:00,101.23,101.25,101.21,101.25,1218999989.0
2008-10-15 14:22:00,101.24,101.24,101.2,101.22,1218999989.0
2008-10-15 14:23:00,101.21,101.23,101.2,101.21,1218999989.0
2008-10-15 14:24:00,101.22,101.22,101.17,101.19,1218999989.0
2008-10-15 14:25:00,101.18,101.2,101.16,101.17,1218999989.0
2008-10-15 14:26:00,101.16,101.19,101.15,101.18,1218999989.0
2008-10-15 14:27:00,101.19,101.23,101.17,101.23,1218999989.0
2008-10-15 14:28:00,101.22,101.26,101.17,101.2,1218999989.0
2008-10-15 14:29:00,101.19,101.24,101.18,101.21,1218999989.0
2008-10-15 14:30:00,101.17,101.2,100.87,100.9,1218999989.0
2008-10-15 14:31:00,100.89,100.93,100.85,100.92,1218999989.0
2008-10-15 14:32:00,100.93,101.0,100.9,101.0,1218999989.0
2008-10-15 14:33:00,101.01,101.02,100.96,101.0,1218999989.0
2008-10-15 14:34:00,100.99,101.0,100.96,100.98,1218999989.0
2008-10-15 14:35:00,100.97,101.0,100.9,100.91,1218999989.0
2008-10-15 14:36:00,100.92,100.92,100.86,100.91,1218999989.0
2008-10-15 14:37:00,100.9,100.93,100.88,100.93,1218999989.0
2008-10-15 14:38:00,100.94,101.0,100.93,100.99,1218999989.0
2008-10-15 14:39:00,100.98,100.98,100.95,100.97,1218999989.0
2008-10-15 14:40:00,100.98,101.07,100.97,101.07,1218999989.0
2008-10-15 14:41:00,101.08,101.16,101.06,101.07,1218999989.0
2008-10-15 14:42:00,101.08,101.12,101.07,101.09,1218999989.0
2008-10-15 14:43:00,101.1,101.13,101.08,101.09,1218999989.0
2008-10-15 14:44:00,101.08,101.17,101.08,101.14,1218999989.0
2008-10-15 14:45:00,101.13,101.17,101.12,101.15,1218999989.0
2008-10-15 14:46:00,101.14,101.15,101.09,101.1,1218999989.0
2008-10-15 14:47:00,101.11,101.16,101.11,101.13,1218999989.0
2008-10-15 14:48:00,101.14,101.17,101.12,101.15,1218999989.0
2008-10-15 14:49:00,101.16,101.21,101.15,101.19,1218999989.0
2008-10-15 14:50:00,101.18,101.22,101.17,101.19,1218999989.0
2008-10-15 14:51:00,101.2,101.22,101.18,101.18,1218999989.0
2008-10-15 14:52:00,101.17,101.22,101.17,101.19,1218999989.0
2008-10-15 14:53:00,101.2,101.21,101.17,101.17,1218999989.0
2008-10-15 14:54:00,101.16,101.17,101.15,101.15,1218999989.0
2008-10-15 14:55:00,101.16,101.16,101.14,101.15,1218999989.0
2008-10-15 14:56:00,101.16,101.17,101.15,101.17,1218999989.0
2008-10-15 14:57:00,101.18,101.19,101.16,101.18,1218999989.0
2008-10-15 14:58:00,101.19,101.19,101.15,101.16,1218999989.0
2008-10-15 14:59:00,101.17,101.19,101.16,101.18,1218999989.0
2008-10-15 15:00:00,101.17,101.18,101.12,101.12,1218999989.0
2008-10-15 15:01:00,101.11,101.14,101.11,101.14,1218999989.0
2008-10-15 15:02:00,101.13,101.17,101.11,101.14,1218999989.0
2008-10-15 15:03:00,101.13,101.14,101.07,101.1,1218999989.0
2008-10-15 15:04:00,101.11,101.17,101.11,101.15,1218999989.0
2008-10-15 15:05:00,101.16,101.18,101.13,101.15,1218999989.0
2008-10-15 15:06:00,101.16,101.2,101.14,101.19,1218999989.0
2008-10-15 15:07:00,101.2,101.21,101.19,101.2,1218999989.0
2008-10-15 15:08:00,101.22,101.26,101.16,101.23,1218999989.0
2008-10-15 15:09:00,101.24,101.25,101.17,101.18,1218999989.0
2008-10-15 15:10:00,101.17,101.22,101.16,101.21,1218999989.0
2008-10-15 15:11:00,101.22,101.29,101.22,101.29,1218999989.0
2008-10-15 15:12:00,101.28,101.29,101.25,101.25,1218999989.0
2008-10-15 15:13:00,101.26,101.33,101.24,101.33,1218999989.0
2008-10-15 15:14:00,101.34,101.43,101.34,101.4,1218999989.0
2008-10-15 15:15:00,101.39,101.43,101.36,101.36,1218999989.0
2008-10-15 15:16:00,101.35,101.38,101.34,101.35,1218999989.0
2008-10-15 15:17:00,101.34,101.35,101.29,101.31,1218999989.0
2008-10-15 15:18:00,101.32,101.33,101.28,101.31,1218999989.0
2008-10-15 15:19:00,101.32,101.35,101.31,101.33,1218999989.0
2008-10-15 15:20:00,101.32,101.35,101.32,101.34,1218999989.0
2008-10-15 15:21:00,101.33,101.36,101.31,101.33,1218999989.0
2008-10-15 15:22:00,101.34,101.35,101.33,101.33,1218999989.0
2008-10-15 15:23:00,101.34,101.34,101.32,101.33,1218999989.0
2008-10-15 15:24:00,101.34,101.36,101.34,101.36,1218999989.0
2008-10-15 15:25:00,101.35,101.36,101.33,101.35,1218999989.0
2008-10-15 15:26:00,101.36,101.37,101.35,101.36,1218999989.0
2008-10-15 15:27:00,101.37,101.37,101.34,101.34,1218999989.0
2008-10-15 15:28:00,101.35,101.35,101.32,101.33,1218999989.0
2008-10-15 15:29:00,101.34,101.34,101.32,101.33,1218999989.0
2008-10-15 15:30:00,101.34,101.38,101.32,101.38,1218999989.0
2008-10-15 15:31:00,101.37,101.39,101.32,101.36,1218999989.0
2008-10-15 15:32:00,101.35,101.37,101.31,101.31,1218999989.0
2008-10-15 15:33:00,101.3,101.3,101.23,101.24,1218999989.0
2008-10-15 15:34:00,101.25,101.34,101.24,101.29,1218999989.0
2008-10-15 15:35:00,101.3,101.39,101.26,101.38,1218999989.0
2008-10-15 15:36:00,101.37,101.4,101.36,101.38,1218999989.0
2008-10-15 15:37:00,101.37,101.37,101.29,101.3,1218999989.0
2008-10-15 15:38:00,101.31,101.35,101.27,101.28,1218999989.0
2008-10-15 15:39:00,101.27,101.29,101.24,101.24,1218999989.0
2008-10-15 15:40:00,101.23,101.23,101.18,101.21,1218999989.0
2008-10-15 15:41:00,101.2,101.23,101.18,101.21,1218999989.0
2008-10-15 15:42:00,101.22,101.25,101.18,101.24,1218999989.0
2008-10-15 15:43:00,101.23,101.28,101.17,101.18,1218999989.0
2008-10-15 15:44:00,101.19,101.26,101.19,101.26,1218999989.0
2008-10-15 15:45:00,101.25,101.25,101.18,101.19,1218999989.0
2008-10-15 15:46:00,101.2,101.24,101.19,101.21,1218999989.0
2008-10-15 15:47:00,101.2,101.23,101.15,101.23,1218999989.0
2008-10-15 15:48:00,101.22,101.23,101.18,101.18,1218999989.0
2008-10-15 15:49:00,101.17,101.21,101.14,101.16,1218999989.0
2008-10-15 15:50:00,101.17,101.21,101.15,101.2,1218999989.0
2008-10-15 15:51:00,101.21,101.29,101.17,101.27,1218999989.0
2008-10-15 15:52:00,101.25,101.27,101.2,101.23,1218999989.0
2008-10-15 15:53:00,101.22,101.25,101.19,101.24,1218999989.0
2008-10-15 15:54:00,101.25,101.26,101.17,101.2,1218999989.0
2008-10-15 15:55:00,101.21,101.23,101.17,101.22,1218999989.0
2008-10-15 15:56:00,101.23,101.27,101.21,101.26,1218999989.0
2008-10-15 15:57:00,101.25,101.3,101.24,101.28,1218999989.0
2008-10-15 15:58:00,101.27,101.29,101.26,101.27,1218999989.0
2008-10-15 15:59:00,101.28,101.33,101.26,101.32,1218999989.0
2008-10-15 16:00:00,101.31,101.33,101.26,101.29,1218999989.0
2008-10-15 16:01:00,101.3,101.3,101.26,101.28,1218999989.0
2008-10-15 16:02:00,101.27,101.28,101.22,101.22,1218999989.0
2008-10-15 16:03:00,101.21,101.28,101.21,101.28,1218999989.0
2008-10-15 16:04:00,101.29,101.29,101.25,101.29,1218999989.0
2008-10-15 16:05:00,101.28,101.28,101.2,101.2,1218999989.0
2008-10-15 16:06:00,101.21,101.25,101.18,101.2,1218999989.0
2008-10-15 16:07:00,101.21,101.27,101.21,101.26,1218999989.0
2008-10-15 16:08:00,101.25,101.26,101.2,101.21,1218999989.0
2008-10-15 16:09:00,101.2,101.23,101.18,101.2,1218999989.0
2008-10-15 16:10:00,101.22,101.25,101.19,101.23,1218999989.0
2008-10-15 16:11:00,101.24,101.27,101.2,101.23,1218999989.0
2008-10-15 16:12:00,101.24,101.26,101.2,101.23,1218999989.0
2008-10-15 16:13:00,101.22,101.28,101.22,101.23,1218999989.0
2008-10-15 16:14:00,101.22,101.28,101.21,101.25,1218999989.0
2008-10-15 16:15:00,101.26,101.29,101.21,101.26,1218999989.0
2008-10-15 16:16:00,101.27,101.3,101.22,101.26,1218999989.0
2008-10-15 16:17:00,101.25,101.31,101.25,101.26,1218999989.0
2008-10-15 16:18:00,101.27,101.3,101.24,101.28,1218999989.0
2008-10-15 16:19:00,101.27,101.28,101.26,101.26,1218999989.0
2008-10-15 16:20:00,101.25,101.29,101.25,101.28,1218999989.0
2008-10-15 16:21:00,101.27,101.29,101.26,101.27,1218999989.0
2008-10-15 16:22:00,101.28,101.28,101.23,101.27,1218999989.0
2008-10-15 16:23:00,101.26,101.32,101.26,101.3,1218999989.0
2008-10-15 16:24:00,101.31,101.33,101.3,101.31,1218999989.0
2008-10-15 16:25:00,101.3,101.31,101.29,101.29,1218999989.0
2008-10-15 16:26:00,101.28,101.32,101.28,101.32,1218999989.0
2008-10-15 16:27:00,101.31,101.36,101.31,101.33,1218999989.0
2008-10-15 16:28:00,101.34,101.36,101.33,101.35,1218999989.0
2008-10-15 16:29:00,101.36,101.36,101.31,101.33,1218999989.0
2008-10-15 16:30:00,101.32,101.5,101.32,101.45,1218999989.0
2008-10-15 16:31:00,101.46,101.46,101.4,101.4,1218999989.0
2008-10-15 16:32:00,101.41,101.45,101.38,101.41,1218999989.0
2008-10-15 16:33:00,101.42,101.43,101.39,101.42,1218999989.0
2008-10-15 16:34:00,101.43,101.54,101.41,101.53,1218999989.0
2008-10-15 16:35:00,101.54,101.72,101.53,101.7,1218999989.0
2008-10-15 16:36:00,101.69,101.72,101.62,101.63,1218999989.0
2008-10-15 16:37:00,101.64,101.67,101.6,101.64,1218999989.0
2008-10-15 16:38:00,101.63,101.63,101.57,101.57,1218999989.0
2008-10-15 16:39:00,101.58,101.58,101.55,101.55,1218999989.0
2008-10-15 16:40:00,101.57,101.62,101.56,101.6,1218999989.0
2008-10-15 16:41:00,101.59,101.62,101.52,101.53,1218999989.0
2008-10-15 16:42:00,101.52,101.52,101.44,101.48,1218999989.0
2008-10-15 16:43:00,101.47,101.49,101.38,101.38,1218999989.0
2008-10-15 16:44:00,101.37,101.38,101.31,101.32,1218999989.0
2008-10-15 16:45:00,101.31,101.34,101.27,101.33,1218999989.0
2008-10-15 16:46:00,101.32,101.35,101.3,101.34,1218999989.0
2008-10-15 16:47:00,101.33,101.39,101.33,101.38,1218999989.0
2008-10-15 16:48:00,101.39,101.42,101.38,101.41,1218999989.0
2008-10-15 16:49:00,101.4,101.41,101.33,101.35,1218999989.0
2008-10-15 16:50:00,101.34,101.37,101.33,101.36,1218999989.0
2008-10-15 16:51:00,101.37,101.41,101.37,101.38,1218999989.0
2008-10-15 16:52:00,101.37,101.44,101.37,101.43,1218999989.0
2008-10-15 16:53:00,101.44,101.44,101.36,101.4,1218999989.0
2008-10-15 16:54:00,101.41,101.46,101.41,101.45,1218999989.0
2008-10-15 16:55:00,101.44,101.47,101.36,101.38,1218999989.0
2008-10-15 16:56:00,101.37,101.38,101.35,101.38,1218999989.0
2008-10-15 16:57:00,101.39,101.4,101.36,101.39,1218999989.0
2008-10-15 16:58:00,101.38,101.4,101.34,101.36,1218999989.0
2008-10-15 16:59:00,101.35,101.38,101.29,101.33,1218999989.0
2008-10-15 17:00:00,101.34,101.39,101.33,101.36,1218999989.0
2008-10-15 17:01:00,101.37,101.38,101.35,101.36,1218999989.0
2008-10-15 17:02:00,101.37,101.4,101.36,101.4,1218999989.0
2008-10-15 17:03:00,101.41,101.42,101.35,101.4,1218999989.0
2008-10-15 17:04:00,101.39,101.4,101.36,101.39,1218999989.0
2008-10-15 17:05:00,101.38,101.41,101.37,101.39,1218999989.0
2008-10-15 17:06:00,101.4,101.42,101.35,101.36,1218999989.0
2008-10-15 17:07:00,101.37,101.38,101.33,101.37,1218999989.0
2008-10-15 17:08:00,101.38,101.42,101.38,101.39,1218999989.0
2008-10-15 17:09:00,101.4,101.46,101.38,101.44,1218999989.0
2008-10-15 17:10:00,101.45,101.53,101.43,101.5,1218999989.0
2008-10-15 17:11:00,101.52,101.54,101.48,101.54,1218999989.0
2008-10-15 17:12:00,101.55,101.57,101.53,101.54,1218999989.0
2008-10-15 17:13:00,101.53,101.54,101.48,101.53,1218999989.0
2008-10-15 17:14:00,101.54,101.67,101.52,101.66,1218999989.0
2008-10-15 17:15:00,101.65,101.73,101.65,101.67,1218999989.0
2008-10-15 17:16:00,101.66,101.67,101.6,101.61,1218999989.0
2008-10-15 17:17:00,101.62,101.67,101.61,101.63,1218999989.0
2008-10-15 17:18:00,101.62,101.69,101.61,101.65,1218999989.0
2008-10-15 17:19:00,101.64,101.65,101.58,101.61,1218999989.0
2008-10-15 17:20:00,101.62,101.62,101.47,101.49,1218999989.0
2008-10-15 17:21:00,101.48,101.53,101.44,101.44,1218999989.0
2008-10-15 17:22:00,101.45,101.5,101.43,101.49,1218999989.0
2008-10-15 17:23:00,101.48,101.49,101.39,101.41,1218999989.0
2008-10-15 17:24:00,101.4,101.41,101.33,101.34,1218999989.0
2008-10-15 17:25:00,101.35,101.35,101.27,101.3,1218999989.0
2008-10-15 17:26:00,101.29,101.36,101.25,101.33,1218999989.0
2008-10-15 17:27:00,101.34,101.34,101.31,101.32,1218999989.0
2008-10-15 17:28:00,101.33,101.36,101.31,101.36,1218999989.0
2008-10-15 17:29:00,101.35,101.36,101.33,101.34,1218999989.0
2008-10-15 17:30:00,101.35,101.35,101.3,101.33,1218999989.0
2008-10-15 17:31:00,101.34,101.35,101.32,101.33,1218999989.0
2008-10-15 17:32:00,101.32,101.32,101.28,101.3,1218999989.0
2008-10-15 17:33:00,101.31,101.4,101.27,101.39,1218999989.0
2008-10-15 17:34:00,101.4,101.41,101.36,101.36,1218999989.0
2008-10-15 17:35:00,101.37,101.39,101.34,101.39,1218999989.0
2008-10-15 17:36:00,101.38,101.42,101.38,101.4,1218999989.0
2008-10-15 17:37:00,101.39,101.45,101.39,101.39,1218999989.0
2008-10-15 17:38:00,101.38,101.42,101.37,101.41,1218999989.0
2008-10-15 17:39:00,101.42,101.42,101.38,101.4,1218999989.0
2008-10-15 17:40:00,101.41,101.44,101.39,101.44,1218999989.0
2008-10-15 17:41:00,101.45,101.46,101.37,101.38,1218999989.0
2008-10-15 17:42:00,101.37,101.46,101.34,101.46,1218999989.0
2008-10-15 17:43:00,101.45,101.47,101.41,101.41,1218999989.0
2008-10-15 17:44:00,101.42,101.46,101.42,101.45,1218999989.0
2008-10-15 17:45:00,101.46,101.46,101.41,101.43,1218999989.0
2008-10-15 17:46:00,101.42,101.48,101.42,101.48,1218999989.0
2008-10-15 17:47:00,101.47,101.49,101.47,101.48,1218999989.0
2008-10-15 17:48:00,101.49,101.49,101.47,101.48,1218999989.0
2008-10-15 17:49:00,101.47,101.48,101.43,101.47,1218999989.0
2008-10-15 17:50:00,101.46,101.48,101.41,101.45,1218999989.0
2008-10-15 17:51:00,101.46,101.47,101.45,101.47,1218999989.0
2008-10-15 17:52:00,101.46,101.47,101.44,101.47,1218999989.0
2008-10-15 17:53:00,101.46,101.48,101.43,101.48,1218999989.0
2008-10-15 17:54:00,101.5,101.55,101.49,101.52,1218999989.0
2008-10-15 17:55:00,101.53,101.55,101.45,101.45,1218999989.0
2008-10-15 17:56:00,101.46,101.54,101.46,101.52,1218999989.0
2008-10-15 17:57:00,101.53,101.54,101.5,101.5,1218999989.0
2008-10-15 17:58:00,101.51,101.51,101.45,101.5,1218999989.0
2008-10-15 17:59:00,101.51,101.51,101.47,101.47,1218999989.0
2008-10-15 18:00:00,101.46,101.55,101.45,101.53,1218999989.0
2008-10-15 18:01:00,101.52,101.54,101.51,101.51,1218999989.0
2008-10-15 18:02:00,101.5,101.53,101.5,101.53,1218999989.0
2008-10-15 18:03:00,101.54,101.57,101.51,101.52,1218999989.0
2008-10-15 18:04:00,101.51,101.51,101.45,101.45,1218999989.0
2008-10-15 18:05:00,101.46,101.47,101.4,101.42,1218999989.0
2008-10-15 18:06:00,101.43,101.44,101.42,101.44,1218999989.0
2008-10-15 18:07:00,101.46,101.47,101.41,101.42,1218999989.0
2008-10-15 18:08:00,101.41,101.42,101.39,101.4,1218999989.0
2008-10-15 18:09:00,101.41,101.41,101.38,101.4,1218999989.0
2008-10-15 18:10:00,101.41,101.41,101.38,101.39,1218999989.0
2008-10-15 18:11:00,101.38,101.39,101.36,101.39,1218999989.0
2008-10-15 18:12:00,101.4,101.44,101.39,101.43,1218999989.0
2008-10-15 18:13:00,101.44,101.44,101.42,101.42,1218999989.0
2008-10-15 18:14:00,101.41,101.44,101.41,101.43,1218999989.0
2008-10-15 18:15:00,101.42,101.43,101.36,101.39,1218999989.0
2008-10-15 18:16:00,101.38,101.42,101.37,101.41,1218999989.0
2008-10-15 18:17:00,101.4,101.4,101.36,101.38,1218999989.0
2008-10-15 18:18:00,101.37,101.47,101.37,101.47,1218999989.0
2008-10-15 18:19:00,101.46,101.49,101.46,101.46,1218999989.0
2008-10-15 18:20:00,101.45,101.46,101.4,101.43,1218999989.0
2008-10-15 18:21:00,101.44,101.47,101.42,101.43,1218999989.0
2008-10-15 18:22:00,101.42,101.44,101.42,101.44,1218999989.0
2008-10-15 18:23:00,101.43,101.43,101.41,101.41,1218999989.0
2008-10-15 18:24:00,101.4,101.4,101.24,101.28,1218999989.0
2008-10-15 18:25:00,101.29,101.35,101.28,101.35,1218999989.0
2008-10-15 18:26:00,101.34,101.37,101.33,101.36,1218999989.0
2008-10-15 18:27:00,101.35,101.39,101.33,101.39,1218999989.0
2008-10-15 18:28:00,101.4,101.43,101.4,101.41,1218999989.0
2008-10-15 18:29:00,101.38,101.38,101.36,101.36,1218999989.0
2008-10-15 18:30:00,101.4,101.42,101.4,101.42,1218999989.0
2008-10-15 18:31:00,101.41,101.44,101.41,101.41,1218999989.0
2008-10-15 18:32:00,101.42,101.42,101.4,101.42,1218999989.0
2008-10-15 18:33:00,101.43,101.47,101.43,101.46,1218999989.0
2008-10-15 18:34:00,101.47,101.52,101.47,101.48,1218999989.0
2008-10-15 18:35:00,101.49,101.49,101.47,101.48,1218999989.0
2008-10-15 18:36:00,101.49,101.52,101.46,101.51,1218999989.0
2008-10-15 18:37:00,101.5,101.52,101.49,101.51,1218999989.0
2008-10-15 18:38:00,101.52,101.58,101.5,101.52,1218999989.0
2008-10-15 18:39:00,101.53,101.59,101.52,101.59,1218999989.0
2008-10-15 18:40:00,101.6,101.62,101.56,101.58,1218999989.0
2008-10-15 18:41:00,101.59,101.62,101.58,101.58,1218999989.0
2008-10-15 18:42:00,101.57,101.59,101.51,101.51,1218999989.0
2008-10-15 18:43:00,101.52,101.53,101.47,101.47,1218999989.0
2008-10-15 18:44:00,101.48,101.48,101.44,101.45,1218999989.0
2008-10-15 18:45:00,101.46,101.47,101.45,101.47,1218999989.0
2008-10-15 18:46:00,101.48,101.57,101.48,101.54,1218999989.0
2008-10-15 18:47:00,101.55,101.56,101.5,101.55,1218999989.0
2008-10-15 18:48:00,101.56,101.56,101.51,101.52,1218999989.0
2008-10-15 18:49:00,101.53,101.57,101.52,101.55,1218999989.0
2008-10-15 18:50:00,101.57,101.57,101.49,101.53,1218999989.0
2008-10-15 18:51:00,101.52,101.55,101.52,101.54,1218999989.0
2008-10-15 18:52:00,101.55,101.59,101.55,101.57,1218999989.0
2008-10-15 18:53:00,101.58,101.58,101.57,101.57,1218999989.0
2008-10-15 18:54:00,101.56,101.59,101.54,101.59,1218999989.0
2008-10-15 18:55:00,101.6,101.64,101.58,101.61,1218999989.0
2008-10-15 18:56:00,101.6,101.6,101.56,101.57,1218999989.0
2008-10-15 18:57:00,101.56,101.59,101.56,101.58,1218999989.0
2008-10-15 18:58:00,101.57,101.58,101.52,101.52,1218999989.0
2008-10-15 18:59:00,101.51,101.52,101.47,101.47,1218999989.0
2008-10-15 19:00:00,101.48,101.48,101.37,101.39,1218999989.0
2008-10-15 19:01:00,101.4,101.45,101.4,101.41,1218999989.0
2008-10-15 19:02:00,101.4,101.41,101.36,101.41,1218999989.0
2008-10-15 19:03:00,101.42,101.42,101.4,101.41,1218999989.0
2008-10-15 19:04:00,101.42,101.42,101.41,101.41,1218999989.0
2008-10-15 19:05:00,101.4,101.42,101.4,101.42,1218999989.0
2008-10-15 19:06:00,101.41,101.41,101.38,101.39,1218999989.0
2008-10-15 19:07:00,101.38,101.4,101.37,101.37,1218999989.0
2008-10-15 19:08:00,101.38,101.38,101.36,101.38,1218999989.0
2008-10-15 19:09:00,101.39,101.52,101.38,101.5,1218999989.0
2008-10-15 19:10:00,101.49,101.51,101.47,101.49,1218999989.0
2008-10-15 19:11:00,101.47,101.49,101.47,101.47,1218999989.0
2008-10-15 19:12:00,101.46,101.47,101.43,101.46,1218999989.0
2008-10-15 19:13:00,101.47,101.47,101.42,101.46,1218999989.0
2008-10-15 19:14:00,101.45,101.48,101.41,101.41,1218999989.0
2008-10-15 19:15:00,101.42,101.43,101.36,101.36,1218999989.0
2008-10-15 19:16:00,101.35,101.37,101.33,101.37,1218999989.0
2008-10-15 19:17:00,101.36,101.37,101.34,101.35,1218999989.0
2008-10-15 19:18:00,101.34,101.35,101.33,101.33,1218999989.0
2008-10-15 19:19:00,101.31,101.31,101.26,101.29,1218999989.0
2008-10-15 19:20:00,101.3,101.37,101.29,101.37,1218999989.0
2008-10-15 19:21:00,101.36,101.38,101.34,101.37,1218999989.0
2008-10-15 19:22:00,101.38,101.43,101.38,101.39,1218999989.0
2008-10-15 19:23:00,101.38,101.41,101.32,101.35,1218999989.0
2008-10-15 19:24:00,101.34,101.37,101.27,101.28,1218999989.0
2008-10-15 19:25:00,101.29,101.29,101.18,101.2,1218999989.0
2008-10-15 19:26:00,101.21,101.28,101.2,101.27,1218999989.0
2008-10-15 19:27:00,101.28,101.28,101.24,101.25,1218999989.0
2008-10-15 19:28:00,101.26,101.26,101.18,101.21,1218999989.0
2008-10-15 19:29:00,101.2,101.2,101.16,101.18,1218999989.0
2008-10-15 19:30:00,101.19,101.21,101.14,101.14,1218999989.0
2008-10-15 19:31:00,101.12,101.16,101.11,101.14,1218999989.0
2008-10-15 19:32:00,101.13,101.14,101.05,101.06,1218999989.0
2008-10-15 19:33:00,101.05,101.13,101.05,101.11,1218999989.0
2008-10-15 19:34:00,101.12,101.12,101.04,101.05,1218999989.0
2008-10-15 19:35:00,101.04,101.05,100.98,100.98,1218999989.0
2008-10-15 19:36:00,100.99,101.02,100.95,100.96,1218999989.0
2008-10-15 19:37:00,100.97,100.97,100.92,100.97,1218999989.0
2008-10-15 19:38:00,100.95,100.97,100.93,100.97,1218999989.0
2008-10-15 19:39:00,100.96,101.05,100.96,101.05,1218999989.0
2008-10-15 19:40:00,101.04,101.05,100.97,100.98,1218999989.0
2008-10-15 19:41:00,100.99,101.04,100.98,100.99,1218999989.0
2008-10-15 19:42:00,100.98,100.99,100.93,100.94,1218999989.0
2008-10-15 19:43:00,100.93,100.97,100.93,100.95,1218999989.0
2008-10-15 19:44:00,100.96,100.96,100.91,100.95,1218999989.0
2008-10-15 19:45:00,100.96,100.96,100.91,100.92,1218999989.0
2008-10-15 19:46:00,100.93,100.93,100.91,100.93,1218999989.0
2008-10-15 19:47:00,100.92,100.93,100.91,100.93,1218999989.0
2008-10-15 19:48:00,100.94,100.95,100.91,100.91,1218999989.0
2008-10-15 19:49:00,100.92,100.93,100.86,100.88,1218999989.0
2008-10-15 19:50:00,100.87,100.89,100.77,100.78,1218999989.0
2008-10-15 19:51:00,100.77,100.78,100.72,100.75,1218999989.0
2008-10-15 19:52:00,100.74,100.78,100.74,100.76,1218999989.0
2008-10-15 19:53:00,100.75,100.8,100.74,100.79,1218999989.0
2008-10-15 19:54:00,100.8,100.81,100.7,100.72,1218999989.0
2008-10-15 19:55:00,100.73,100.73,100.65,100.66,1218999989.0
2008-10-15 19:56:00,100.67,100.69,100.66,100.69,1218999989.0
2008-10-15 19:57:00,100.7,100.72,100.65,100.66,1218999989.0
2008-10-15 19:58:00,100.67,100.67,100.57,100.57,1218999989.0
2008-10-15 19:59:00,100.58,100.64,100.58,100.64,1218999989.0
2008-10-15 20:00:00,100.63,100.64,100.56,100.59,1218999989.0
2008-10-15 20:01:00,100.58,100.62,100.55,100.56,1218999989.0
2008-10-15 20:02:00,100.57,100.61,100.53,100.58,1218999989.0
2008-10-15 20:03:00,100.57,100.58,100.51,100.51,1218999989.0
2008-10-15 20:04:00,100.52,100.52,100.49,100.49,1218999989.0
2008-10-15 20:05:00,100.5,100.51,100.48,100.5,1218999989.0
2008-10-15 20:06:00,100.51,100.56,100.5,100.56,1218999989.0
2008-10-15 20:07:00,100.55,100.57,100.53,100.57,1218999989.0
2008-10-15 20:08:00,100.56,100.58,100.5,100.5,1218999989.0
2008-10-15 20:09:00,100.49,100.58,100.46,100.56,1218999989.0
2008-10-15 20:10:00,100.57,100.57,100.5,100.53,1218999989.0
2008-10-15 20:11:00,100.54,100.58,100.51,100.54,1218999989.0
2008-10-15 20:12:00,100.55,100.55,100.48,100.51,1218999989.0
2008-10-15 20:13:00,100.52,100.53,100.5,100.51,1218999989.0
2008-10-15 20:14:00,100.5,100.5,100.46,100.46,1218999989.0
2008-10-15 20:15:00,100.47,100.48,100.46,100.48,1218999989.0
2008-10-15 20:16:00,100.49,100.49,100.42,100.46,1218999989.0
2008-10-15 20:17:00,100.45,100.48,100.44,100.44,1218999989.0
2008-10-15 20:18:00,100.45,100.54,100.45,100.54,1218999989.0
2008-10-15 20:19:00,100.55,100.55,100.49,100.51,1218999989.0
2008-10-15 20:20:00,100.5,100.61,100.49,100.59,1218999989.0
2008-10-15 20:21:00,100.6,100.66,100.59,100.65,1218999989.0
2008-10-15 20:22:00,100.66,100.68,100.65,100.68,1218999989.0
2008-10-15 20:23:00,100.69,100.73,100.68,100.73,1218999989.0
2008-10-15 20:24:00,100.74,100.78,100.74,100.74,1218999989.0
2008-10-15 20:25:00,100.75,100.77,100.74,100.76,1218999989.0
2008-10-15 20:26:00,100.77,100.82,100.76,100.81,1218999989.0
2008-10-15 20:27:00,100.82,100.82,100.77,100.79,1218999989.0
2008-10-15 20:28:00,100.8,100.8,100.74,100.75,1218999989.0
2008-10-15 20:29:00,100.74,100.74,100.7,100.74,1218999989.0
2008-10-15 20:30:00,100.73,100.74,100.72,100.73,1218999989.0
2008-10-15 20:31:00,100.72,100.73,100.67,100.69,1218999989.0
2008-10-15 20:32:00,100.7,100.79,100.7,100.76,1218999989.0
2008-10-15 20:33:00,100.75,100.77,100.75,100.77,1218999989.0
2008-10-15 20:34:00,100.76,100.79,100.75,100.76,1218999989.0
2008-10-15 20:35:00,100.75,100.76,100.68,100.71,1218999989.0
2008-10-15 20:36:00,100.72,100.72,100.63,100.63,1218999989.0
2008-10-15 20:37:00,100.62,100.64,100.59,100.59,1218999989.0
2008-10-15 20:38:00,100.6,100.63,100.59,100.61,1218999989.0
2008-10-15 20:39:00,100.62,100.62,100.58,100.6,1218999989.0
2008-10-15 20:40:00,100.59,100.69,100.59,100.68,1218999989.0
2008-10-15 20:41:00,100.69,100.78,100.69,100.78,1218999989.0
2008-10-15 20:42:00,100.79,100.81,100.77,100.8,1218999989.0
2008-10-15 20:43:00,100.81,100.86,100.79,100.85,1218999989.0
2008-10-15 20:44:00,100.84,100.87,100.81,100.82,1218999989.0
2008-10-15 20:45:00,100.81,100.83,100.76,100.77,1218999989.0
2008-10-15 20:46:00,100.76,100.86,100.72,100.81,1218999989.0
2008-10-15 20:47:00,100.8,100.85,100.79,100.84,1218999989.0
2008-10-15 20:48:00,100.85,100.88,100.8,100.82,1218999989.0
2008-10-15 20:49:00,100.81,100.83,100.79,100.83,1218999989.0
2008-10-15 20:50:00,100.84,100.85,100.81,100.81,1218999989.0
2008-10-15 20:51:00,100.8,100.81,100.78,100.78,1218999989.0
2008-10-15 20:52:00,100.77,100.81,100.75,100.77,1218999989.0
2008-10-15 20:53:00,100.78,100.81,100.77,100.78,1218999989.0
2008-10-15 20:54:00,100.79,100.84,100.78,100.82,1218999989.0
2008-10-15 20:55:00,100.84,100.88,100.83,100.85,1218999989.0
2008-10-15 20:56:00,100.84,100.84,100.79,100.84,1218999989.0
2008-10-15 20:57:00,100.83,100.85,100.8,100.84,1218999989.0
2008-10-15 20:58:00,100.86,100.86,100.8,100.8,1218999989.0
2008-10-15 20:59:00,100.79,100.79,100.76,100.76,1218999989.0
2008-10-15 21:00:00,100.77,100.81,100.76,100.79,1218999989.0
2008-10-15 21:01:00,100.8,100.8,100.71,100.73,1218999989.0
2008-10-15 21:02:00,100.74,100.8,100.73,100.79,1218999989.0
2008-10-15 21:03:00,100.78,100.79,100.75,100.76,1218999989.0
2008-10-15 21:04:00,100.77,100.86,100.76,100.79,1218999989.0
2008-10-15 21:05:00,100.8,100.84,100.8,100.83,1218999989.0
2008-10-15 21:06:00,100.84,100.91,100.84,100.91,1218999989.0
2008-10-15 21:07:00,100.92,100.95,100.91,100.94,1218999989.0
2008-10-15 21:08:00,100.95,100.95,100.89,100.92,1218999989.0
2008-10-15 21:09:00,100.91,100.94,100.9,100.93,1218999989.0
2008-10-15 21:10:00,100.92,100.95,100.92,100.93,1218999989.0
2008-10-15 21:11:00,100.92,100.92,100.85,100.85,1218999989.0
2008-10-15 21:12:00,100.86,100.92,100.86,100.91,1218999989.0
2008-10-15 21:13:00,100.92,100.92,100.89,100.92,1218999989.0
2008-10-15 21:14:00,100.91,100.95,100.8,100.8,1218999989.0
2008-10-15 21:15:00,100.81,100.95,100.8,100.89,1218999989.0
2008-10-15 21:16:00,100.9,100.9,100.86,100.87,1218999989.0
2008-10-15 21:17:00,100.88,100.89,100.84,100.86,1218999989.0
2008-10-15 21:18:00,100.85,100.85,100.73,100.74,1218999989.0
2008-10-15 21:19:00,100.73,100.74,100.71,100.74,1218999989.0
2008-10-15 21:20:00,100.75,100.78,100.74,100.78,1218999989.0
2008-10-15 21:21:00,100.77,100.8,100.73,100.73,1218999989.0
2008-10-15 21:22:00,100.72,100.76,100.68,100.74,1218999989.0
2008-10-15 21:23:00,100.75,100.77,100.73,100.77,1218999989.0
2008-10-15 21:24:00,100.76,100.8,100.76,100.79,1218999989.0
2008-10-15 21:25:00,100.8,100.8,100.72,100.73,1218999989.0
2008-10-15 21:26:00,100.72,100.73,100.7,100.72,1218999989.0
2008-10-15 21:27:00,100.73,100.74,100.71,100.72,1218999989.0
2008-10-15 21:28:00,100.73,100.73,100.68,100.7,1218999989.0
2008-10-15 21:29:00,100.71,100.71,100.65,100.66,1218999989.0
2008-10-15 21:30:00,100.67,100.69,100.62,100.64,1218999989.0
2008-10-15 21:31:00,100.63,100.64,100.61,100.62,1218999989.0
2008-10-15 21:32:00,100.61,100.66,100.6,100.64,1218999989.0
2008-10-15 21:33:00,100.65,100.65,100.61,100.62,1218999989.0
2008-10-15 21:34:00,100.61,100.63,100.59,100.63,1218999989.0
2008-10-15 21:36:00,100.61,100.68,100.59,100.67,1218999989.0
2008-10-15 21:37:00,100.66,100.69,100.66,100.68,1218999989.0
2008-10-15 21:38:00,100.69,100.69,100.65,100.65,1218999989.0
2008-10-15 21:39:00,100.66,100.68,100.62,100.66,1218999989.0
2008-10-15 21:40:00,100.67,100.68,100.65,100.66,1218999989.0
2008-10-15 21:41:00,100.65,100.7,100.64,100.7,1218999989.0
2008-10-15 21:42:00,100.69,100.73,100.68,100.72,1218999989.0
2008-10-15 21:43:00,100.73,100.75,100.7,100.72,1218999989.0
2008-10-15 21:44:00,100.71,100.73,100.66,100.7,1218999989.0
2008-10-15 21:45:00,100.69,100.69,100.62,100.66,1218999989.0
2008-10-15 21:46:00,100.65,100.67,100.64,100.67,1218999989.0
2008-10-15 21:47:00,100.66,100.67,100.64,100.66,1218999989.0
2008-10-15 21:48:00,100.65,100.66,100.62,100.66,1218999989.0
2008-10-15 21:49:00,100.65,100.66,100.6,100.6,1218999989.0
2008-10-15 21:50:00,100.61,100.61,100.54,100.54,1218999989.0
2008-10-15 21:51:00,100.53,100.55,100.53,100.54,1218999989.0
2008-10-15 21:52:00,100.55,100.55,100.46,100.46,1218999989.0
2008-10-15 21:53:00,100.45,100.48,100.43,100.45,1218999989.0
2008-10-15 21:54:00,100.47,100.48,100.43,100.43,1218999989.0
2008-10-15 21:55:00,100.44,100.46,100.43,100.43,1218999989.0
2008-10-15 21:56:00,100.44,100.44,100.37,100.39,1218999989.0
2008-10-15 21:57:00,100.4,100.41,100.33,100.33,1218999989.0
2008-10-15 21:58:00,100.34,100.34,100.31,100.32,1218999989.0
2008-10-15 21:59:00,100.33,100.33,100.29,100.29,1218999989.0
2008-10-15 22:00:00,100.25,100.27,100.23,100.23,1218999989.0
2008-10-15 22:01:00,100.22,100.23,100.19,100.21,1218999989.0
2008-10-15 22:02:00,100.22,100.24,100.21,100.21,1218999989.0
2008-10-15 22:03:00,100.2,100.21,100.11,100.12,1218999989.0
2008-10-15 22:04:00,100.13,100.14,100.11,100.11,1218999989.0
2008-10-15 22:05:00,100.12,100.14,100.1,100.13,1218999989.0
2008-10-15 22:06:00,100.14,100.16,100.12,100.15,1218999989.0
2008-10-15 22:07:00,100.16,100.17,100.11,100.15,1218999989.0
2008-10-15 22:08:00,100.14,100.15,100.09,100.09,1218999989.0
2008-10-15 22:09:00,100.1,100.1,100.03,100.03,1218999989.0
2008-10-15 22:10:00,100.04,100.06,100.03,100.05,1218999989.0
2008-10-15 22:11:00,100.04,100.04,100.0,100.03,1218999989.0
2008-10-15 22:12:00,100.02,100.03,100.01,100.01,1218999989.0
2008-10-15 22:13:00,100.0,100.01,100.0,100.0,1218999989.0
2008-10-15 22:14:00,100.01,100.01,99.99,100.01,1218999989.0
2008-10-15 22:15:00,100.0,100.02,100.0,100.01,1218999989.0
2008-10-15 22:16:00,100.02,100.03,100.01,100.02,1218999989.0
2008-10-15 22:17:00,100.03,100.04,100.01,100.01,1218999989.0
2008-10-15 22:18:00,100.03,100.05,100.02,100.05,1218999989.0
2008-10-15 22:19:00,100.06,100.06,100.02,100.05,1218999989.0
2008-10-15 22:20:00,100.04,100.06,100.04,100.05,1218999989.0
2008-10-15 22:21:00,100.06,100.06,100.04,100.05,1218999989.0
2008-10-15 22:22:00,100.06,100.06,99.93,99.93,1218999989.0
2008-10-15 22:23:00,99.95,99.96,99.94,99.95,1218999989.0
2008-10-15 22:24:00,99.96,99.96,99.87,99.89,1218999989.0
2008-10-15 22:25:00,99.9,99.93,99.88,99.92,1218999989.0
2008-10-15 22:26:00,99.91,99.93,99.88,99.93,1218999989.0
2008-10-15 22:27:00,99.98,100.07,99.95,100.06,1218999989.0
2008-10-15 22:28:00,100.05,100.08,100.0,100.04,1218999989.0
2008-10-15 22:29:00,100.05,100.14,100.05,100.12,1218999989.0
2008-10-15 22:30:00,100.11,100.23,100.09,100.18,1218999989.0
2008-10-15 22:31:00,100.17,100.22,100.17,100.19,1218999989.0
2008-10-15 22:32:00,100.2,100.21,100.16,100.19,1218999989.0
2008-10-15 22:33:00,100.18,100.21,100.16,100.17,1218999989.0
2008-10-15 22:34:00,100.16,100.19,100.15,100.17,1218999989.0
2008-10-15 22:35:00,100.16,100.17,100.14,100.15,1218999989.0
2008-10-15 22:36:00,100.16,100.19,100.15,100.16,1218999989.0
2008-10-15 22:37:00,100.15,100.19,100.14,100.14,1218999989.0
2008-10-15 22:38:00,100.13,100.15,100.13,100.15,1218999989.0
2008-10-15 22:39:00,100.14,100.15,100.11,100.13,1218999989.0
2008-10-15 22:40:00,100.12,100.12,100.07,100.07,1218999989.0
2008-10-15 22:41:00,100.065,100.065,100.05,100.055,1218999989.0
2008-10-15 22:42:00,100.05,100.09,100.04,100.08,345200001.0
2008-10-15 22:43:00,100.07,100.07,100.04,100.06,345200001.0
2008-10-15 22:44:00,100.07,100.09,100.05,100.07,345200001.0
2008-10-15 22:45:00,100.06,100.07,100.04,100.06,345200001.0
2008-10-15 22:46:00,100.07,100.07,100.0,100.0,345200001.0
2008-10-15 22:47:00,100.01,100.01,99.99,100.0,345200001.0
2008-10-15 22:48:00,99.99,100.01,99.99,100.0,345200001.0
2008-10-15 22:49:00,100.01,100.01,99.97,99.99,345200001.0
2008-10-15 22:50:00,99.98,100.01,99.95,99.98,345200001.0
2008-10-15 22:51:00,99.99,100.01,99.97,99.98,345200001.0
2008-10-15 22:52:00,99.99,100.0,99.96,99.98,345200001.0
2008-10-15 22:53:00,99.97,99.98,99.96,99.96,345200001.0
2008-10-15 22:54:00,99.97,99.97,99.9,99.92,345200001.0
2008-10-15 22:55:00,99.92,99.92,99.92,99.92,345200001.0
2008-10-15 22:56:00,99.94,99.95,99.92,99.95,532000000.0
2008-10-15 22:57:00,99.94,99.94,99.925,99.925,532000000.0
2008-10-15 22:58:00,99.93,99.94,99.925,99.94,787500000.0
2008-10-15 22:59:00,99.93,99.95,99.925,99.94,2103500001.0
2008-10-15 23:00:00,99.94,99.955,99.92,99.94,180100001.0
2008-10-15 23:01:00,99.92,99.965,99.92,99.95,75500000.0
2008-10-15 23:02:00,99.95,99.995,99.95,99.995,863199992.0
2008-10-15 23:03:00,99.99,99.995,99.94,99.975,1670099993.0
2008-10-15 23:04:00,100.0,100.0,99.96,99.96,1509200001.0
2008-10-15 23:05:00,99.91,99.96,99.88,99.96,1509200001.0
2008-10-15 23:06:00,99.92,99.94,99.86,99.88,1509200001.0
2008-10-15 23:07:00,99.87,99.91,99.87,99.88,1509200001.0
2008-10-15 23:08:00,99.87,99.88,99.83,99.83,1509200001.0
2008-10-15 23:09:00,99.81,99.82,99.78,99.78,1509200001.0
2008-10-15 23:10:00,99.79,99.85,99.77,99.82,1509200001.0
2008-10-15 23:11:00,99.83,99.88,99.81,99.86,1509200001.0
2008-10-15 23:12:00,99.87,99.88,99.79,99.8,1509200001.0
2008-10-15 23:13:00,99.81,99.86,99.81,99.81,1509200001.0
2008-10-15 23:14:00,99.795,99.795,99.79,99.79,1509200001.0
2008-10-15 23:15:00,99.81,99.81,99.78,99.79,1270200016.0
2008-10-15 23:16:00,99.78,99.8,99.77,99.79,1270200016.0
2008-10-15 23:17:00,99.78,99.78,99.76,99.76,1270200016.0
2008-10-15 23:18:00,99.75,99.77,99.75,99.77,1270200016.0
2008-10-15 23:19:00,99.765,99.765,99.755,99.755,1270200016.0
2008-10-15 23:20:00,99.75,99.77,99.73,99.74,2038199967.0
2008-10-15 23:21:00,99.73,99.76,99.73,99.74,2038199967.0
2008-10-15 23:22:00,99.75,99.75,99.73,99.74,2038199967.0
2008-10-15 23:23:00,99.75,99.75,99.69,99.72,2038199967.0
2008-10-15 23:24:00,99.715,99.715,99.635,99.66,2038199967.0
2008-10-15 23:25:00,99.68,99.69,99.67,99.67,656900003.0
2008-10-15 23:26:00,99.67,99.67,99.66,99.66,656900003.0
2008-10-15 23:27:00,99.68,99.68,99.66,99.66,699699995.0
2008-10-15 23:28:00,99.65,99.67,99.65,99.66,699699995.0
2008-10-15 23:29:00,99.65,99.66,99.57,99.59,699699995.0
2008-10-15 23:30:00,99.6,99.6,99.57,99.58,699699995.0
2008-10-15 23:31:00,99.59,99.7,99.58,99.68,699699995.0
2008-10-15 23:32:00,99.7,99.89,99.68,99.83,699699995.0
2008-10-15 23:33:00,99.84,99.94,99.81,99.94,699699995.0
2008-10-15 23:34:00,99.95,100.08,99.87,100.0,699699995.0
2008-10-15 23:35:00,100.01,100.01,99.96,99.99,699699995.0
2008-10-15 23:36:00,99.98,99.99,99.95,99.95,699699995.0
2008-10-15 23:37:00,99.96,99.96,99.85,99.9,699699995.0
2008-10-15 23:38:00,99.885,99.89,99.87,99.87,699699995.0
2008-10-15 23:39:00,99.88,99.88,99.82,99.83,1108700002.0
2008-10-15 23:40:00,99.83,99.83,99.815,99.815,1108700002.0
2008-10-15 23:41:00,99.81,99.83,99.81,99.81,1859999974.0
2008-10-15 23:42:00,99.8,99.81,99.8,99.8,1859999974.0
2008-10-15 23:43:00,99.81,99.81,99.8,99.805,790100011.0
2008-10-15 23:44:00,99.78,99.81,99.72,99.78,635200001.0
2008-10-15 23:45:00,99.78,99.79,99.775,99.78,635200001.0
2008-10-15 23:46:00,99.78,99.78,99.725,99.735,2098500001.0
2008-10-15 23:47:00,99.735,99.8,99.725,99.73,1933099990.0
2008-10-15 23:48:00,99.73,99.73,99.71,99.725,306700001.0
2008-10-15 23:49:00,99.71,99.71,99.71,99.71,135600006.0
2008-10-15 23:50:00,99.715,99.74,99.7,99.7,1540500000.0
2008-10-15 23:51:00,99.71,99.72,99.705,99.72,364900002.0
2008-10-15 23:52:00,99.735,99.795,99.735,99.79,1396200010.0
2008-10-15 23:53:00,99.8,99.82,99.76,99.82,1799899996.0
2008-10-15 23:54:00,99.815,99.885,99.815,99.885,1799899996.0
2008-10-15 23:55:00,99.89,99.89,99.88,99.88,1649100020.0
2008-10-15 23:56:00,99.89,99.89,99.85,99.86,1649100020.0
2008-10-15 23:57:00,99.855,99.865,99.855,99.865,1649100020.0
2008-10-15 23:58:00,99.865,99.895,99.845,99.86,1453199994.0
2008-10-15 23:59:00,99.86,99.865,99.86,99.865,525000005.0
2008-10-16 00:00:00,99.865,99.865,99.815,99.83,1856500020.0
2008-10-16 00:01:00,99.835,99.855,99.835,99.855,453399993.0
2008-10-16 00:02:00,99.855,99.855,99.855,99.855,241300003.0
2008-10-16 00:03:00,99.85,99.87,99.85,99.86,1962299983.0
2008-10-16 00:04:00,99.87,99.875,99.85,99.87,1962299983.0
2008-10-16 00:05:00,99.89,99.89,99.88,99.88,1453000009.0
2008-10-16 00:06:00,99.88,99.88,99.85,99.85,1453000009.0
2008-10-16 00:07:00,99.855,99.855,99.82,99.825,1165100028.0
2008-10-16 00:08:00,99.825,99.83,99.82,99.82,618799998.0
2008-10-16 00:09:00,99.82,99.82,99.82,99.82,194399997.0
2008-10-16 00:10:00,99.82,99.825,99.82,99.825,423700001.0
2008-10-16 00:11:00,99.82,99.82,99.805,99.81,1152399991.0
2008-10-16 00:12:00,99.81,99.81,99.81,99.81,556800004.0
2008-10-16 00:13:00,99.81,99.835,99.805,99.835,1186599989.0
2008-10-16 00:14:00,99.835,99.835,99.825,99.825,830999995.0
2008-10-16 00:15:00,99.82,99.82,99.73,99.74,1698700010.0
2008-10-16 00:16:00,99.72,99.76,99.67,99.7,1698700010.0
2008-10-16 00:17:00,99.67,99.71,99.67,99.68,1698700010.0
2008-10-16 00:18:00,99.69,99.71,99.66,99.67,1698700010.0
2008-10-16 00:19:00,99.68,99.69,99.64,99.67,1698700010.0
2008-10-16 00:20:00,99.65,99.66,99.645,99.655,1698700010.0
2008-10-16 00:21:00,99.68,99.71,99.67,99.68,1604599992.0
2008-10-16 00:22:00,99.69,99.71,99.67,99.67,1604599992.0
2008-10-16 00:23:00,99.68,99.7,99.67,99.67,1604599992.0
2008-10-16 00:24:00,99.68,99.69,99.66,99.66,1604599992.0
2008-10-16 00:25:00,99.65,99.67,99.64,99.67,1604599992.0
2008-10-16 00:26:00,99.64,99.67,99.56,99.57,1604599992.0
2008-10-16 00:27:00,99.58,99.63,99.57,99.59,1604599992.0
2008-10-16 00:28:00,99.58,99.59,99.56,99.56,1604599992.0
2008-10-16 00:29:00,99.58,99.58,99.52,99.55,1604599992.0
2008-10-16 00:30:00,99.54,99.55,99.51,99.53,1604599992.0
2008-10-16 00:31:00,99.52,99.52,99.43,99.45,1604599992.0
2008-10-16 00:32:00,99.46,99.49,99.43,99.43,1604599992.0
2008-10-16 00:33:00,99.46,99.47,99.4,99.42,1604599992.0
2008-10-16 00:34:00,99.43,99.43,99.41,99.42,1604599992.0
2008-10-16 00:35:00,99.43,99.48,99.41,99.42,1604599992.0
2008-10-16 00:36:00,99.43,99.61,99.42,99.6,1604599992.0
2008-10-16 00:37:00,99.62,99.68,99.6,99.64,1604599992.0
2008-10-16 00:38:00,99.67,99.67,99.56,99.59,1604599992.0
2008-10-16 00:39:00,99.56,99.59,99.555,99.59,1604599992.0
2008-10-16 00:40:00,99.59,99.595,99.56,99.58,961399994.0
2008-10-16 00:41:00,99.59,99.59,99.57,99.58,1853600002.0
2008-10-16 00:42:00,99.57,99.615,99.57,99.605,1853600002.0
2008-10-16 00:43:00,99.62,99.645,99.62,99.645,1706200014.0
2008-10-16 00:44:00,99.645,99.65,99.64,99.65,1316300010.0
2008-10-16 00:45:00,99.66,99.8,99.66,99.78,921499994.0
2008-10-16 00:46:00,99.79,99.85,99.75,99.83,921499994.0
2008-10-16 00:47:00,99.84,99.88,99.76,99.78,921499994.0
2008-10-16 00:48:00,99.785,99.79,99.75,99.775,921499994.0
2008-10-16 00:49:00,99.77,99.77,99.71,99.71,1940399989.0
2008-10-16 00:50:00,99.69,99.705,99.68,99.695,1940399989.0
2008-10-16 00:51:00,99.69,99.7,99.58,99.66,1478899998.0
2008-10-16 00:52:00,99.67,99.67,99.63,99.66,1478899998.0
2008-10-16 00:53:00,99.63,99.66,99.63,99.66,1478899998.0
2008-10-16 00:54:00,99.64,99.65,99.635,99.65,1478899998.0
2008-10-16 00:55:00,99.655,99.715,99.655,99.715,1210499982.0
2008-10-16 00:56:00,99.7,99.72,99.7,99.72,1006300007.0
2008-10-16 00:57:00,99.72,99.775,99.72,99.755,1081100017.0
2008-10-16 00:58:00,99.775,99.775,99.75,99.755,556200004.0
2008-10-16 00:59:00,99.755,99.755,99.755,99.755,585199997.0
2008-10-16 01:00:00,99.74,99.74,99.73,99.73,2146699998.0
2008-10-16 01:01:00,99.73,99.74,99.725,99.73,2146699998.0
2008-10-16 01:02:00,99.73,99.74,99.725,99.74,1577000023.0
2008-10-16 01:03:00,99.73,99.74,99.68,99.69,2093400006.0
2008-10-16 01:04:00,99.68,99.69,99.64,99.64,2093400006.0
2008-10-16 01:05:00,99.62,99.69,99.6,99.67,2093400006.0
2008-10-16 01:06:00,99.68,99.69,99.62,99.63,2093400006.0
2008-10-16 01:07:00,99.64,99.67,99.58,99.6,2093400006.0
2008-10-16 01:08:00,99.61,99.64,99.58,99.62,2093400006.0
2008-10-16 01:09:00,99.61,99.64,99.47,99.47,2093400006.0
2008-10-16 01:10:00,99.48,99.49,99.37,99.45,2093400006.0
2008-10-16 01:11:00,99.43,99.47,99.42,99.46,2093400006.0
2008-10-16 01:12:00,99.45,99.45,99.34,99.38,2093400006.0
2008-10-16 01:13:00,99.37,99.41,99.36,99.4,2093400006.0
2008-10-16 01:14:00,99.42,99.42,99.39,99.42,2093400006.0
2008-10-16 01:15:00,99.43,99.45,99.43,99.45,2093400006.0
2008-10-16 01:16:00,99.47,99.56,99.46,99.56,2093400006.0
2008-10-16 01:17:00,99.54,99.56,99.53,99.56,2093400006.0
2008-10-16 01:18:00,99.57,99.62,99.56,99.56,2093400006.0
2008-10-16 01:19:00,99.535,99.575,99.535,99.535,2093400006.0
2008-10-16 01:20:00,99.58,99.63,99.55,99.63,1858700014.0
2008-10-16 01:21:00,99.61,99.63,99.6,99.62,1858700014.0
2008-10-16 01:22:00,99.63,99.68,99.62,99.66,1858700014.0
2008-10-16 01:23:00,99.65,99.65,99.55,99.61,1858700014.0
2008-10-16 01:24:00,99.58,99.6,99.58,99.6,1858700014.0
2008-10-16 01:25:00,99.58,99.6,99.57,99.57,1858700014.0
2008-10-16 01:26:00,99.58,99.61,99.55,99.59,1858700014.0
2008-10-16 01:27:00,99.57,99.61,99.57,99.58,1858700014.0
2008-10-16 01:28:00,99.59,99.61,99.59,99.6,1858700014.0
2008-10-16 01:29:00,99.61,99.62,99.59,99.59,1858700014.0
2008-10-16 01:30:00,99.575,99.595,99.575,99.595,1858700014.0
2008-10-16 01:31:00,99.61,99.64,99.6,99.63,1542800002.0
2008-10-16 01:32:00,99.62,99.62,99.57,99.57,1542800002.0
2008-10-16 01:33:00,99.56,99.57,99.55,99.56,1542800002.0
2008-10-16 01:34:00,99.55,99.55,99.46,99.47,1542800002.0
2008-10-16 01:35:00,99.46,99.47,99.37,99.39,1542800002.0
2008-10-16 01:36:00,99.4,99.46,99.36,99.42,1542800002.0
2008-10-16 01:37:00,99.47,99.47,99.38,99.42,1542800002.0
2008-10-16 01:38:00,99.43,99.43,99.35,99.37,1542800002.0
2008-10-16 01:39:00,99.38,99.38,99.35,99.36,1542800002.0
2008-10-16 01:40:00,99.37,99.38,99.35,99.38,1542800002.0
2008-10-16 01:41:00,99.37,99.41,99.36,99.41,1542800002.0
2008-10-16 01:42:00,99.4,99.46,99.4,99.46,1542800002.0
2008-10-16 01:43:00,99.45,99.5,99.44,99.49,1542800002.0
2008-10-16 01:44:00,99.48,99.54,99.46,99.54,1542800002.0
2008-10-16 01:45:00,99.55,99.58,99.45,99.48,1542800002.0
2008-10-16 01:46:00,99.49,99.51,99.46,99.47,1542800002.0
2008-10-16 01:47:00,99.46,99.49,99.45,99.47,1542800002.0
2008-10-16 01:48:00,99.47,99.475,99.465,99.465,1542800002.0
2008-10-16 01:49:00,99.46,99.47,99.41,99.41,967199986.0
2008-10-16 01:50:00,99.4,99.41,99.37,99.38,967199986.0
2008-10-16 01:51:00,99.39,99.4,99.35,99.35,967199986.0
2008-10-16 01:52:00,99.37,99.38,99.36,99.36,967199986.0
2008-10-16 01:53:00,99.37,99.38,99.35,99.37,967199986.0
2008-10-16 01:54:00,99.38,99.38,99.34,99.36,967199986.0
2008-10-16 01:55:00,99.37,99.39,99.34,99.36,967199986.0
2008-10-16 01:56:00,99.38,99.38,99.33,99.34,967199986.0
2008-10-16 01:57:00,99.35,99.37,99.34,99.34,967199986.0
2008-10-16 01:58:00,99.33,99.37,99.27,99.28,967199986.0
2008-10-16 01:59:00,99.27,99.34,99.27,99.32,967199986.0
2008-10-16 02:00:00,99.34,99.42,99.34,99.42,967199986.0
2008-10-16 02:01:00,99.4,99.46,99.39,99.42,967199986.0
2008-10-16 02:02:00,99.43,99.48,99.42,99.47,967199986.0
2008-10-16 02:03:00,99.48,99.49,99.46,99.47,967199986.0
2008-10-16 02:04:00,99.48,99.52,99.48,99.5,967199986.0
2008-10-16 02:05:00,99.49,99.49,99.46,99.47,967199986.0
2008-10-16 02:06:00,99.46,99.54,99.46,99.53,967199986.0
2008-10-16 02:07:00,99.55,99.56,99.47,99.52,967199986.0
2008-10-16 02:08:00,99.51,99.53,99.5,99.52,967199986.0
2008-10-16 02:09:00,99.5,99.56,99.49,99.54,967199986.0
2008-10-16 02:10:00,99.55,99.58,99.54,99.57,967199986.0
2008-10-16 02:11:00,99.58,99.66,99.57,99.65,967199986.0
2008-10-16 02:12:00,99.66,99.68,99.6,99.64,967199986.0
2008-10-16 02:13:00,99.65,99.78,99.65,99.72,967199986.0
2008-10-16 02:14:00,99.75,99.76,99.67,99.68,967199986.0
2008-10-16 02:15:00,99.67,99.67,99.62,99.63,967199986.0
2008-10-16 02:16:00,99.64,99.66,99.62,99.66,967199986.0
2008-10-16 02:17:00,99.67,99.67,99.62,99.66,967199986.0
2008-10-16 02:18:00,99.67,99.68,99.56,99.58,967199986.0
2008-10-16 02:19:00,99.57,99.61,99.55,99.61,967199986.0
2008-10-16 02:20:00,99.6,99.62,99.59,99.61,967199986.0
2008-10-16 02:21:00,99.6,99.62,99.54,99.61,967199986.0
2008-10-16 02:22:00,99.6,99.61,99.59,99.59,967199986.0
2008-10-16 02:23:00,99.58,99.58,99.54,99.54,967199986.0
2008-10-16 02:24:00,99.55,99.6,99.54,99.6,967199986.0
2008-10-16 02:25:00,99.61,99.66,99.59,99.65,967199986.0
2008-10-16 02:26:00,99.66,99.69,99.62,99.63,967199986.0
2008-10-16 02:27:00,99.62,99.66,99.59,99.63,967199986.0
2008-10-16 02:28:00,99.615,99.62,99.615,99.62,967199986.0
2008-10-16 02:29:00,99.615,99.625,99.615,99.62,1700399987.0
2008-10-16 02:30:00,99.65,99.69,99.65,99.68,1481700006.0
2008-10-16 02:31:00,99.69,99.69,99.65,99.67,1481700006.0
2008-10-16 02:32:00,99.65,99.72,99.65,99.71,1481700006.0
2008-10-16 02:33:00,99.7,99.73,99.7,99.7,1481700006.0
2008-10-16 02:34:00,99.69,99.73,99.69,99.73,1481700006.0
2008-10-16 02:35:00,99.74,99.8,99.74,99.77,1481700006.0
2008-10-16 02:36:00,99.76,99.76,99.74,99.75,1481700006.0
2008-10-16 02:37:00,99.76,99.8,99.76,99.79,1481700006.0
2008-10-16 02:38:00,99.78,99.79,99.7,99.72,1481700006.0
2008-10-16 02:39:00,99.73,99.79,99.71,99.78,1481700006.0
2008-10-16 02:40:00,99.77,99.82,99.75,99.82,1481700006.0
2008-10-16 02:41:00,99.81,99.84,99.81,99.83,1481700006.0
2008-10-16 02:42:00,99.82,99.85,99.81,99.81,1481700006.0
2008-10-16 02:43:00,99.82,99.88,99.82,99.88,1481700006.0
2008-10-16 02:44:00,99.89,100.04,99.89,100.03,1481700006.0
2008-10-16 02:45:00,100.06,100.1,99.94,99.95,1481700006.0
2008-10-16 02:46:00,99.96,99.96,99.86,99.89,1481700006.0
2008-10-16 02:47:00,99.88,99.9,99.82,99.84,1481700006.0
2008-10-16 02:48:00,99.83,99.87,99.76,99.76,1481700006.0
2008-10-16 02:49:00,99.75,99.82,99.75,99.8,1481700006.0
2008-10-16 02:50:00,99.81,99.89,99.81,99.89,1481700006.0
2008-10-16 02:51:00,99.88,99.91,99.85,99.87,1481700006.0
2008-10-16 02:52:00,99.88,99.88,99.87,99.88,1481700006.0
2008-10-16 02:53:00,99.89,99.99,99.88,99.99,1481700006.0
2008-10-16 02:54:00,99.98,100.02,99.94,100.01,1481700006.0
2008-10-16 02:55:00,100.0,100.02,99.95,100.0,1481700006.0
2008-10-16 02:56:00,99.99,100.04,99.99,100.02,1481700006.0
2008-10-16 02:57:00,100.01,100.07,100.0,100.02,1481700006.0
2008-10-16 02:58:00,100.01,100.02,99.96,99.96,1481700006.0
2008-10-16 02:59:00,99.97,100.0,99.95,100.0,1481700006.0
2008-10-16 03:00:00,100.01,100.02,99.96,99.98,1481700006.0
2008-10-16 03:01:00,99.97,99.99,99.95,99.99,1481700006.0
2008-10-16 03:02:00,99.98,99.98,99.87,99.89,1481700006.0
2008-10-16 03:03:00,99.88,99.91,99.88,99.89,1481700006.0
2008-10-16 03:04:00,99.88,99.89,99.88,99.89,1481700006.0
2008-10-16 03:05:00,99.88,99.89,99.85,99.86,1481700006.0
2008-10-16 03:06:00,99.87,99.89,99.87,99.88,1481700006.0
2008-10-16 03:07:00,99.89,99.89,99.84,99.84,1481700006.0
2008-10-16 03:08:00,99.85,99.86,99.83,99.83,1481700006.0
2008-10-16 03:09:00,99.84,99.84,99.81,99.81,1481700006.0
2008-10-16 03:10:00,99.8,99.84,99.79,99.84,1481700006.0
2008-10-16 03:11:00,99.85,99.85,99.82,99.83,1481700006.0
2008-10-16 03:12:00,99.84,99.88,99.83,99.85,1481700006.0
2008-10-16 03:13:00,99.84,99.88,99.84,99.86,1481700006.0
2008-10-16 03:14:00,99.85,99.9,99.85,99.9,1481700006.0
2008-10-16 03:15:00,99.89,99.96,99.89,99.91,1481700006.0
2008-10-16 03:16:00,99.9,99.9,99.87,99.88,1481700006.0
2008-10-16 03:17:00,99.87,99.89,99.85,99.85,1481700006.0
2008-10-16 03:18:00,99.86,99.87,99.84,99.84,1481700006.0
2008-10-16 03:19:00,99.83,99.84,99.83,99.83,1481700006.0
2008-10-16 03:20:00,99.84,99.86,99.84,99.85,1481700006.0
2008-10-16 03:21:00,99.86,99.89,99.85,99.88,1481700006.0
2008-10-16 03:22:00,99.89,99.89,99.86,99.86,1481700006.0
2008-10-16 03:23:00,99.87,99.91,99.86,99.91,1481700006.0
2008-10-16 03:24:00,99.9,99.92,99.88,99.9,1481700006.0
2008-10-16 03:25:00,99.91,99.95,99.91,99.95,1481700006.0
2008-10-16 03:26:00,99.94,99.95,99.92,99.93,1481700006.0
2008-10-16 03:27:00,99.92,99.93,99.88,99.89,1481700006.0
2008-10-16 03:28:00,99.88,99.88,99.87,99.88,1481700006.0
2008-10-16 03:29:00,99.87,99.88,99.87,99.87,1481700006.0
2008-10-16 03:30:00,99.86,99.86,99.83,99.83,1481700006.0
2008-10-16 03:31:00,99.84,99.88,99.83,99.87,1481700006.0
2008-10-16 03:32:00,99.86,99.88,99.85,99.86,1481700006.0
2008-10-16 03:33:00,99.85,99.89,99.84,99.87,1481700006.0
2008-10-16 03:34:00,99.86,99.87,99.86,99.87,1481700006.0
2008-10-16 03:35:00,99.86,99.88,99.86,99.87,1481700006.0
2008-10-16 03:36:00,99.86,99.86,99.83,99.85,1481700006.0
2008-10-16 03:37:00,99.84,99.86,99.82,99.82,1481700006.0
2008-10-16 03:38:00,99.83,99.83,99.79,99.82,1481700006.0
2008-10-16 03:39:00,99.83,99.84,99.82,99.82,1481700006.0
2008-10-16 03:40:00,99.83,99.84,99.81,99.84,1481700006.0
2008-10-16 03:41:00,99.82,99.86,99.81,99.84,1481700006.0
2008-10-16 03:42:00,99.85,99.87,99.85,99.85,1481700006.0
2008-10-16 03:43:00,99.86,99.86,99.82,99.83,1481700006.0
2008-10-16 03:44:00,99.82,99.84,99.82,99.84,1481700006.0
2008-10-16 03:45:00,99.85,99.89,99.84,99.87,1481700006.0
2008-10-16 03:46:00,99.88,99.88,99.87,99.87,1481700006.0
2008-10-16 03:47:00,99.85,99.88,99.85,99.86,1481700006.0
2008-10-16 03:48:00,99.85,99.88,99.85,99.87,1481700006.0
2008-10-16 03:49:00,99.88,99.92,99.87,99.92,1481700006.0
2008-10-16 03:50:00,99.93,99.96,99.91,99.95,1481700006.0
2008-10-16 03:51:00,99.96,99.96,99.94,99.96,1481700006.0
2008-10-16 03:52:00,99.95,100.01,99.95,100.01,1481700006.0
2008-10-16 03:53:00,100.02,100.07,100.01,100.02,1481700006.0
2008-10-16 03:54:00,100.03,100.07,100.02,100.07,1481700006.0
2008-10-16 03:55:00,100.06,100.11,100.02,100.02,1481700006.0
2008-10-16 03:56:00,100.01,100.03,99.99,100.01,1481700006.0
2008-10-16 03:57:00,100.0,100.11,99.98,100.07,1481700006.0
2008-10-16 03:58:00,100.08,100.08,100.07,100.08,1481700006.0
2008-10-16 03:59:00,100.07,100.17,100.06,100.17,1481700006.0
2008-10-16 04:00:00,100.16,100.16,100.1,100.14,1481700006.0
2008-10-16 04:01:00,100.15,100.17,100.15,100.17,1481700006.0
2008-10-16 04:02:00,100.16,100.33,100.16,100.3,1481700006.0
2008-10-16 04:03:00,100.31,100.42,100.3,100.42,1481700006.0
2008-10-16 04:04:00,100.43,100.43,100.34,100.34,1481700006.0
2008-10-16 04:05:00,100.33,100.33,100.23,100.24,1481700006.0
2008-10-16 04:06:00,100.23,100.26,100.21,100.21,1481700006.0
2008-10-16 04:07:00,100.2,100.22,100.16,100.18,1481700006.0
2008-10-16 04:08:00,100.19,100.27,100.19,100.26,1481700006.0
2008-10-16 04:09:00,100.25,100.26,100.16,100.17,1481700006.0
2008-10-16 04:10:00,100.18,100.18,100.15,100.15,1481700006.0
2008-10-16 04:11:00,100.14,100.22,100.13,100.21,1481700006.0
2008-10-16 04:12:00,100.22,100.24,100.19,100.23,1481700006.0
2008-10-16 04:13:00,100.24,100.34,100.24,100.33,1481700006.0
2008-10-16 04:14:00,100.32,100.38,100.31,100.33,1481700006.0
2008-10-16 04:15:00,100.32,100.41,100.32,100.38,1481700006.0
2008-10-16 04:16:00,100.36,100.36,100.28,100.31,1481700006.0
2008-10-16 04:17:00,100.3,100.37,100.29,100.37,1481700006.0
2008-10-16 04:18:00,100.35,100.4,100.27,100.29,1481700006.0
2008-10-16 04:19:00,100.3,100.31,100.19,100.2,1481700006.0
2008-10-16 04:20:00,100.19,100.22,100.16,100.22,1481700006.0
2008-10-16 04:21:00,100.21,100.3,100.2,100.25,1481700006.0
2008-10-16 04:22:00,100.26,100.3,100.26,100.28,1481700006.0
2008-10-16 04:23:00,100.27,100.3,100.27,100.3,1481700006.0
2008-10-16 04:24:00,100.31,100.34,100.3,100.3,1481700006.0
2008-10-16 04:25:00,100.27,100.29,100.25,100.27,1481700006.0
2008-10-16 04:26:00,100.26,100.27,100.24,100.24,1481700006.0
2008-10-16 04:27:00,100.25,100.25,100.16,100.17,1481700006.0
2008-10-16 04:28:00,100.16,100.17,100.14,100.16,1481700006.0
2008-10-16 04:29:00,100.17,100.17,100.11,100.13,1481700006.0
2008-10-16 04:30:00,100.14,100.29,100.12,100.26,1481700006.0
2008-10-16 04:31:00,100.25,100.26,100.21,100.25,1481700006.0
2008-10-16 04:32:00,100.24,100.25,100.16,100.16,1481700006.0
2008-10-16 04:33:00,100.17,100.17,100.12,100.13,1481700006.0
2008-10-16 04:34:00,100.12,100.17,100.12,100.14,1481700006.0
2008-10-16 04:35:00,100.13,100.15,100.11,100.12,1481700006.0
2008-10-16 04:36:00,100.11,100.11,100.06,100.07,1481700006.0
2008-10-16 04:37:00,100.08,100.08,100.06,100.08,1481700006.0
2008-10-16 04:38:00,100.09,100.17,100.08,100.16,1481700006.0
2008-10-16 04:39:00,100.15,100.21,100.15,100.21,1481700006.0
2008-10-16 04:40:00,100.2,100.21,100.15,100.15,1481700006.0
2008-10-16 04:41:00,100.16,100.2,100.16,100.19,1481700006.0
2008-10-16 04:42:00,100.18,100.22,100.18,100.22,1481700006.0
2008-10-16 04:43:00,100.21,100.26,100.21,100.26,1481700006.0
2008-10-16 04:44:00,100.25,100.26,100.25,100.26,1481700006.0
2008-10-16 04:45:00,100.25,100.26,100.23,100.25,1481700006.0
2008-10-16 04:46:00,100.235,100.24,100.23,100.24,1481700006.0
2008-10-16 04:47:00,100.23,100.23,100.22,100.23,1564499998.0
2008-10-16 04:48:00,100.22,100.26,100.21,100.26,1564499998.0
2008-10-16 04:49:00,100.25,100.3,100.25,100.29,1564499998.0
2008-10-16 04:50:00,100.3,100.33,100.3,100.33,1564499998.0
2008-10-16 04:51:00,100.34,100.34,100.3,100.3,1564499998.0
2008-10-16 04:52:00,100.31,100.31,100.24,100.24,1564499998.0
2008-10-16 04:53:00,100.235,100.275,100.235,100.275,1564499998.0
2008-10-16 04:54:00,100.27,100.29,100.25,100.28,1340600016.0
2008-10-16 04:55:00,100.29,100.3,100.28,100.3,1340600016.0
2008-10-16 04:56:00,100.3,100.315,100.295,100.305,1340600016.0
2008-10-16 04:57:00,100.31,100.31,100.3,100.305,483800003.0
2008-10-16 04:58:00,100.29,100.31,100.29,100.3,1301900001.0
2008-10-16 04:59:00,100.29,100.29,100.19,100.21,1301900001.0
2008-10-16 05:00:00,100.2,100.25,100.16,100.18,1301900001.0
2008-10-16 05:01:00,100.17,100.18,100.12,100.13,1301900001.0
2008-10-16 05:02:00,100.12,100.16,100.12,100.15,1301900001.0
2008-10-16 05:03:00,100.16,100.2,100.14,100.14,1301900001.0
2008-10-16 05:04:00,100.13,100.16,100.13,100.16,1301900001.0
2008-10-16 05:05:00,100.155,100.165,100.155,100.165,407100006.0
2008-10-16 05:06:00,100.165,100.185,100.16,100.18,1736299997.0
2008-10-16 05:07:00,100.21,100.28,100.21,100.27,1822200021.0
2008-10-16 05:08:00,100.26,100.26,100.23,100.26,1822200021.0
2008-10-16 05:09:00,100.24,100.28,100.24,100.24,1822200021.0
2008-10-16 05:10:00,100.22,100.22,100.17,100.19,1822200021.0
2008-10-16 05:11:00,100.2,100.26,100.2,100.23,1822200021.0
2008-10-16 05:12:00,100.24,100.29,100.24,100.27,1822200021.0
2008-10-16 05:13:00,100.28,100.28,100.25,100.25,1822200021.0
2008-10-16 05:14:00,100.24,100.24,100.21,100.21,1822200021.0
2008-10-16 05:15:00,100.22,100.26,100.21,100.23,1822200021.0
2008-10-16 05:16:00,100.22,100.22,100.19,100.2,1822200021.0
2008-10-16 05:17:00,100.19,100.23,100.17,100.18,1822200021.0
2008-10-16 05:18:00,100.17,100.19,100.16,100.19,1822200021.0
2008-10-16 05:19:00,100.18,100.2,100.18,100.2,1822200021.0
2008-10-16 05:20:00,100.19,100.2,100.16,100.18,1822200021.0
2008-10-16 05:21:00,100.17,100.18,100.15,100.17,1822200021.0
2008-10-16 05:22:00,100.18,100.18,100.15,100.15,1822200021.0
2008-10-16 05:23:00,100.14,100.15,100.13,100.14,1822200021.0
2008-10-16 05:24:00,100.13,100.135,100.13,100.135,1822200021.0
2008-10-16 05:25:00,100.13,100.17,100.12,100.16,742899993.0
2008-10-16 05:26:00,100.15,100.18,100.14,100.14,742899993.0
2008-10-16 05:27:00,100.15,100.17,100.14,100.17,742899993.0
2008-10-16 05:28:00,100.18,100.22,100.18,100.22,742899993.0
2008-10-16 05:29:00,100.21,100.22,100.19,100.21,742899993.0
2008-10-16 05:30:00,100.23,100.28,100.21,100.28,742899993.0
2008-10-16 05:31:00,100.27,100.27,100.23,100.24,742899993.0
2008-10-16 05:32:00,100.25,100.25,100.21,100.22,742899993.0
2008-10-16 05:33:00,100.23,100.23,100.12,100.12,742899993.0
2008-10-16 05:34:00,100.11,100.15,100.11,100.13,742899993.0
2008-10-16 05:35:00,100.14,100.15,100.13,100.14,742899993.0
2008-10-16 05:36:00,100.13,100.14,100.12,100.12,742899993.0
2008-10-16 05:37:00,100.13,100.13,100.04,100.08,742899993.0
2008-10-16 05:38:00,100.09,100.2,100.08,100.17,742899993.0
2008-10-16 05:39:00,100.18,100.18,100.14,100.15,742899993.0
2008-10-16 05:40:00,100.16,100.16,100.1,100.12,742899993.0
2008-10-16 05:41:00,100.11,100.14,100.11,100.12,742899993.0
2008-10-16 05:42:00,100.13,100.16,100.11,100.15,742899993.0
2008-10-16 05:43:00,100.14,100.17,100.13,100.17,742899993.0
2008-10-16 05:44:00,100.16,100.21,100.16,100.2,742899993.0
2008-10-16 05:45:00,100.21,100.21,100.17,100.21,742899993.0
2008-10-16 05:46:00,100.22,100.23,100.2,100.23,742899993.0
2008-10-16 05:47:00,100.24,100.24,100.23,100.23,742899993.0
2008-10-16 05:48:00,100.22,100.22,100.18,100.21,742899993.0
2008-10-16 05:49:00,100.2,100.205,100.195,100.205,742899993.0
2008-10-16 05:50:00,100.2,100.24,100.2,100.22,1033799996.0
2008-10-16 05:51:00,100.21,100.21,100.12,100.16,1033799996.0
2008-10-16 05:52:00,100.15,100.17,100.14,100.15,1033799996.0
2008-10-16 05:53:00,100.16,100.17,100.14,100.16,1033799996.0
2008-10-16 05:54:00,100.17,100.21,100.15,100.18,1033799996.0
2008-10-16 05:55:00,100.18,100.18,100.15,100.15,1033799996.0
2008-10-16 05:56:00,100.15,100.17,100.15,100.15,1620199983.0
2008-10-16 05:57:00,100.15,100.22,100.15,100.2,2054500015.0
2008-10-16 05:58:00,100.21,100.21,100.18,100.21,2054500015.0
2008-10-16 05:59:00,100.2,100.23,100.17,100.17,2054500015.0
2008-10-16 06:00:00,100.165,100.165,100.16,100.16,2054500015.0
2008-10-16 06:01:00,100.19,100.2,100.19,100.2,619000005.0
2008-10-16 06:02:00,100.19,100.23,100.19,100.21,619000005.0
2008-10-16 06:03:00,100.2,100.21,100.19,100.2,619000005.0
2008-10-16 06:04:00,100.19,100.2,100.19,100.2,619000005.0
2008-10-16 06:05:00,100.19,100.2,100.19,100.195,619000005.0
2008-10-16 06:06:00,100.19,100.19,100.12,100.18,1994079996.0
2008-10-16 06:07:00,100.17,100.18,100.16,100.16,1994079996.0
2008-10-16 06:08:00,100.15,100.16,100.14,100.16,1994079996.0
2008-10-16 06:09:00,100.15,100.19,100.15,100.16,1994079996.0
2008-10-16 06:10:00,100.15,100.17,100.15,100.16,1994079996.0
2008-10-16 06:11:00,100.15,100.16,100.12,100.12,1994079996.0
2008-10-16 06:12:00,100.09,100.14,100.07,100.14,1994079996.0
2008-10-16 06:13:00,100.15,100.18,100.03,100.03,1994079996.0
2008-10-16 06:14:00,100.02,100.07,100.02,100.06,1994079996.0
2008-10-16 06:15:00,100.05,100.05,100.0,100.01,1994079996.0
2008-10-16 06:16:00,100.0,100.0,99.93,99.95,1994079996.0
2008-10-16 06:17:00,99.96,100.01,99.96,100.0,1994079996.0
2008-10-16 06:18:00,99.99,100.12,99.99,100.07,1994079996.0
2008-10-16 06:19:00,100.08,100.09,100.04,100.06,1994079996.0
2008-10-16 06:20:00,100.07,100.07,100.06,100.06,1994079996.0
2008-10-16 06:21:00,100.07,100.09,100.06,100.07,1994079996.0
2008-10-16 06:22:00,100.08,100.09,100.05,100.06,1994079996.0
2008-10-16 06:23:00,100.07,100.08,100.07,100.08,1994079996.0
2008-10-16 06:24:00,100.07,100.15,100.07,100.13,1994079996.0
2008-10-16 06:25:00,100.12,100.17,100.12,100.17,1994079996.0
2008-10-16 06:26:00,100.16,100.24,100.16,100.24,1994079996.0
2008-10-16 06:27:00,100.23,100.24,100.18,100.18,1994079996.0
2008-10-16 06:28:00,100.17,100.18,100.16,100.16,1994079996.0
2008-10-16 06:29:00,100.15,100.18,100.14,100.16,1994079996.0
2008-10-16 06:30:00,100.15,100.17,100.15,100.17,1994079996.0
2008-10-16 06:31:00,100.16,100.18,100.16,100.18,1994079996.0
2008-10-16 06:32:00,100.17,100.21,100.17,100.19,1994079996.0
2008-10-16 06:33:00,100.18,100.19,100.17,100.17,1994079996.0
2008-10-16 06:34:00,100.18,100.19,100.17,100.18,1994079996.0
2008-10-16 06:35:00,100.19,100.23,100.18,100.21,1994079996.0
2008-10-16 06:36:00,100.2,100.23,100.19,100.23,1994079996.0
2008-10-16 06:37:00,100.22,100.24,100.18,100.21,1994079996.0
2008-10-16 06:38:00,100.22,100.22,100.19,100.2,1994079996.0
2008-10-16 06:39:00,100.19,100.23,100.19,100.22,1994079996.0
2008-10-16 06:40:00,100.21,100.24,100.14,100.18,1994079996.0
2008-10-16 06:41:00,100.19,100.2,100.14,100.16,1994079996.0
2008-10-16 06:42:00,100.18,100.19,100.15,100.16,1994079996.0
2008-10-16 06:43:00,100.14,100.16,100.13,100.13,1994079996.0
2008-10-16 06:44:00,100.12,100.13,100.05,100.07,1994079996.0
2008-10-16 06:45:00,100.08,100.09,100.06,100.08,1994079996.0
2008-10-16 06:46:00,100.09,100.11,100.07,100.11,1994079996.0
2008-10-16 06:47:00,100.1,100.22,100.1,100.22,1994079996.0
2008-10-16 06:48:00,100.21,100.23,100.13,100.14,1994079996.0
2008-10-16 06:49:00,100.15,100.18,100.14,100.18,1994079996.0
2008-10-16 06:50:00,100.19,100.22,100.19,100.21,1994079996.0
2008-10-16 06:51:00,100.2,100.22,100.18,100.21,1994079996.0
2008-10-16 06:52:00,100.2,100.31,100.2,100.28,1994079996.0
2008-10-16 06:53:00,100.29,100.33,100.27,100.31,1994079996.0
2008-10-16 06:54:00,100.32,100.34,100.29,100.29,1994079996.0
2008-10-16 06:55:00,100.31,100.31,100.18,100.18,1994079996.0
2008-10-16 06:56:00,100.17,100.29,100.16,100.24,1994079996.0
2008-10-16 06:57:00,100.26,100.31,100.26,100.27,1994079996.0
2008-10-16 06:58:00,100.25,100.275,100.245,100.25,1994079996.0
2008-10-16 06:59:00,100.28,100.3,100.24,100.28,1554919999.0
2008-10-16 07:00:00,100.29,100.31,100.28,100.29,1554919999.0
2008-10-16 07:01:00,100.3,100.3,100.28,100.28,1554919999.0
2008-10-16 07:02:00,100.27,100.28,100.26,100.27,1554919999.0
2008-10-16 07:03:00,100.28,100.28,100.25,100.27,1554919999.0
2008-10-16 07:04:00,100.26,100.26,100.23,100.24,1554919999.0
2008-10-16 07:05:00,100.23,100.25,100.19,100.23,1554919999.0
2008-10-16 07:06:00,100.22,100.25,100.22,100.24,1554919999.0
2008-10-16 07:07:00,100.25,100.29,100.24,100.27,1554919999.0
2008-10-16 07:08:00,100.28,100.28,100.25,100.28,1554919999.0
2008-10-16 07:09:00,100.27,100.28,100.27,100.28,1554919999.0
2008-10-16 07:10:00,100.27,100.29,100.27,100.28,1554919999.0
2008-10-16 07:11:00,100.29,100.34,100.28,100.3,1554919999.0
2008-10-16 07:12:00,100.31,100.31,100.25,100.27,1554919999.0
2008-10-16 07:13:00,100.28,100.28,100.25,100.26,1554919999.0
2008-10-16 07:14:00,100.25,100.26,100.23,100.25,1554919999.0
2008-10-16 07:15:00,100.26,100.26,100.15,100.17,1554919999.0
2008-10-16 07:16:00,100.18,100.23,100.18,100.21,1554919999.0
2008-10-16 07:17:00,100.2,100.26,100.17,100.18,1554919999.0
2008-10-16 07:18:00,100.19,100.21,100.15,100.15,1554919999.0
2008-10-16 07:19:00,100.16,100.21,100.16,100.18,1554919999.0
2008-10-16 07:20:00,100.19,100.23,100.19,100.23,1554919999.0
2008-10-16 07:21:00,100.24,100.24,100.23,100.24,1554919999.0
2008-10-16 07:22:00,100.23,100.235,100.225,100.225,1554919999.0
2008-10-16 07:23:00,100.22,100.24,100.22,100.24,1485900018.0
2008-10-16 07:24:00,100.22,100.24,100.22,100.24,1485900018.0
2008-10-16 07:25:00,100.25,100.25,100.23,100.24,1485900018.0
2008-10-16 07:26:00,100.23,100.25,100.22,100.25,1485900018.0
2008-10-16 07:27:00,100.26,100.27,100.24,100.24,1485900018.0
2008-10-16 07:28:00,100.25,100.26,100.22,100.22,1485900018.0
2008-10-16 07:29:00,100.23,100.23,100.19,100.19,1485900018.0
2008-10-16 07:30:00,100.2,100.2,100.18,100.2,1485900018.0
2008-10-16 07:31:00,100.19,100.25,100.19,100.24,1485900018.0
2008-10-16 07:32:00,100.23,100.28,100.23,100.26,1485900018.0
2008-10-16 07:33:00,100.27,100.29,100.26,100.29,1485900018.0
2008-10-16 07:34:00,100.3,100.3,100.25,100.28,1485900018.0
2008-10-16 07:35:00,100.27,100.28,100.25,100.25,1485900018.0
2008-10-16 07:36:00,100.27,100.31,100.27,100.29,1485900018.0
2008-10-16 07:37:00,100.28,100.29,100.22,100.25,1485900018.0
2008-10-16 07:38:00,100.26,100.27,100.22,100.25,1485900018.0
2008-10-16 07:39:00,100.24,100.3,100.23,100.24,1485900018.0
2008-10-16 07:40:00,100.23,100.24,100.18,100.2,1485900018.0
2008-10-16 07:41:00,100.21,100.3,100.21,100.26,1485900018.0
2008-10-16 07:42:00,100.24,100.26,100.22,100.25,1485900018.0
2008-10-16 07:43:00,100.24,100.25,100.22,100.23,1485900018.0
2008-10-16 07:44:00,100.24,100.27,100.23,100.25,1485900018.0
2008-10-16 07:45:00,100.23,100.24,100.21,100.23,1485900018.0
2008-10-16 07:46:00,100.22,100.26,100.2,100.24,1485900018.0
2008-10-16 07:47:00,100.25,100.26,100.23,100.24,1485900018.0
2008-10-16 07:48:00,100.23,100.24,100.22,100.23,1485900018.0
2008-10-16 07:49:00,100.22,100.26,100.22,100.25,1485900018.0
2008-10-16 07:50:00,100.24,100.27,100.24,100.25,1485900018.0
2008-10-16 07:51:00,100.24,100.26,100.23,100.24,1485900018.0
2008-10-16 07:52:00,100.25,100.26,100.22,100.23,1485900018.0
2008-10-16 07:53:00,100.22,100.23,100.19,100.19,1485900018.0
2008-10-16 07:54:00,100.2,100.22,100.18,100.18,1485900018.0
2008-10-16 07:55:00,100.17,100.19,100.16,100.16,1485900018.0
2008-10-16 07:56:00,100.17,100.19,100.16,100.19,1485900018.0
2008-10-16 07:57:00,100.18,100.19,100.15,100.15,1485900018.0
2008-10-16 07:58:00,100.16,100.16,100.11,100.11,1485900018.0
2008-10-16 07:59:00,100.12,100.12,100.06,100.07,1485900018.0
2008-10-16 08:00:00,100.06,100.16,100.03,100.15,1485900018.0
2008-10-16 08:01:00,100.14,100.15,100.11,100.12,1485900018.0
2008-10-16 08:02:00,100.13,100.14,100.12,100.14,1485900018.0
2008-10-16 08:03:00,100.13,100.14,100.08,100.1,1485900018.0
2008-10-16 08:04:00,100.11,100.12,100.1,100.11,1485900018.0
2008-10-16 08:05:00,100.1,100.14,100.0,100.14,1485900018.0
2008-10-16 08:06:00,100.13,100.15,100.09,100.09,1485900018.0
2008-10-16 08:07:00,100.1,100.11,100.06,100.11,1485900018.0
2008-10-16 08:08:00,100.12,100.12,100.04,100.04,1485900018.0
2008-10-16 08:09:00,100.05,100.06,100.03,100.03,1485900018.0
2008-10-16 08:10:00,100.04,100.04,99.92,99.94,1485900018.0
2008-10-16 08:11:00,99.95,99.95,99.87,99.87,1485900018.0
2008-10-16 08:12:00,99.86,99.87,99.76,99.78,1485900018.0
2008-10-16 08:13:00,99.77,99.91,99.76,99.9,1485900018.0
2008-10-16 08:14:00,99.91,99.97,99.9,99.92,1485900018.0
2008-10-16 08:15:00,99.93,99.95,99.89,99.91,1485900018.0
2008-10-16 08:16:00,99.9,99.91,99.86,99.89,1485900018.0
2008-10-16 08:17:00,99.9,100.02,99.88,100.02,1485900018.0
2008-10-16 08:18:00,100.01,100.1,99.99,100.09,1485900018.0
2008-10-16 08:19:00,100.08,100.11,100.05,100.09,1485900018.0
2008-10-16 08:20:00,100.1,100.16,100.09,100.11,1485900018.0
2008-10-16 08:21:00,100.1,100.11,100.01,100.03,1485900018.0
2008-10-16 08:22:00,100.02,100.09,100.02,100.08,1485900018.0
2008-10-16 08:23:00,100.07,100.11,100.07,100.08,1485900018.0
2008-10-16 08:24:00,100.09,100.15,100.08,100.1,1485900018.0
2008-10-16 08:25:00,100.11,100.13,100.11,100.12,1485900018.0
2008-10-16 08:26:00,100.11,100.12,100.07,100.08,1485900018.0
2008-10-16 08:27:00,100.1,100.1,100.05,100.1,1485900018.0
2008-10-16 08:28:00,100.09,100.1,100.04,100.07,1485900018.0
2008-10-16 08:29:00,100.06,100.09,100.05,100.07,1485900018.0
2008-10-16 08:30:00,100.08,100.08,99.97,99.99,1485900018.0
2008-10-16 08:31:00,100.0,100.06,100.0,100.06,1485900018.0
2008-10-16 08:32:00,100.07,100.11,100.06,100.09,1485900018.0
2008-10-16 08:33:00,100.1,100.14,100.07,100.08,1485900018.0
2008-10-16 08:34:00,100.09,100.14,100.09,100.13,1485900018.0
2008-10-16 08:35:00,100.12,100.15,100.12,100.13,1485900018.0
2008-10-16 08:36:00,100.12,100.15,100.1,100.12,1485900018.0
2008-10-16 08:37:00,100.11,100.13,100.11,100.12,1485900018.0
2008-10-16 08:38:00,100.11,100.12,100.1,100.11,1485900018.0
2008-10-16 08:39:00,100.12,100.15,100.11,100.13,1485900018.0
2008-10-16 08:40:00,100.14,100.15,100.13,100.15,1485900018.0
2008-10-16 08:41:00,100.14,100.17,100.13,100.17,1485900018.0
2008-10-16 08:42:00,100.16,100.19,100.14,100.16,1485900018.0
2008-10-16 08:43:00,100.15,100.16,100.11,100.14,1485900018.0
2008-10-16 08:44:00,100.15,100.16,100.13,100.15,1485900018.0
2008-10-16 08:45:00,100.13,100.16,100.13,100.13,1485900018.0
2008-10-16 08:46:00,100.14,100.18,100.14,100.17,1485900018.0
2008-10-16 08:47:00,100.18,100.19,100.15,100.16,1485900018.0
2008-10-16 08:48:00,100.17,100.18,100.15,100.15,1485900018.0
2008-10-16 08:49:00,100.14,100.15,100.11,100.13,1485900018.0
2008-10-16 08:50:00,100.12,100.13,100.05,100.06,1485900018.0
2008-10-16 08:51:00,100.05,100.09,100.04,100.06,1485900018.0
2008-10-16 08:52:00,100.05,100.14,100.05,100.13,1485900018.0
2008-10-16 08:53:00,100.14,100.17,100.14,100.16,1485900018.0
2008-10-16 08:54:00,100.15,100.16,100.11,100.12,1485900018.0
2008-10-16 08:55:00,100.11,100.18,100.11,100.16,1485900018.0
2008-10-16 08:56:00,100.17,100.18,100.15,100.16,1485900018.0
2008-10-16 08:57:00,100.15,100.16,100.13,100.13,1485900018.0
2008-10-16 08:58:00,100.12,100.16,100.12,100.15,1485900018.0
2008-10-16 08:59:00,100.14,100.17,100.13,100.14,1485900018.0
2008-10-16 09:00:00,100.15,100.19,100.15,100.16,1485900018.0
2008-10-16 09:01:00,100.17,100.2,100.15,100.18,1485900018.0
2008-10-16 09:02:00,100.19,100.22,100.18,100.2,1485900018.0
2008-10-16 09:03:00,100.21,100.28,100.19,100.25,1485900018.0
2008-10-16 09:04:00,100.24,100.3,100.24,100.28,1485900018.0
2008-10-16 09:05:00,100.27,100.34,100.27,100.32,1485900018.0
2008-10-16 09:06:00,100.31,100.34,100.26,100.29,1485900018.0
2008-10-16 09:07:00,100.28,100.3,100.25,100.25,1485900018.0
2008-10-16 09:08:00,100.24,100.26,100.14,100.15,1485900018.0
2008-10-16 09:09:00,100.14,100.24,100.13,100.21,1485900018.0
2008-10-16 09:10:00,100.22,100.28,100.21,100.26,1485900018.0
2008-10-16 09:11:00,100.25,100.26,100.14,100.16,1485900018.0
2008-10-16 09:12:00,100.15,100.21,100.15,100.21,1485900018.0
2008-10-16 09:13:00,100.2,100.2,100.16,100.17,1485900018.0
2008-10-16 09:14:00,100.16,100.22,100.16,100.21,1485900018.0
2008-10-16 09:15:00,100.22,100.25,100.21,100.25,1485900018.0
2008-10-16 09:16:00,100.26,100.33,100.25,100.33,1485900018.0
2008-10-16 09:17:00,100.34,100.35,100.32,100.33,1485900018.0
2008-10-16 09:18:00,100.34,100.35,100.28,100.31,1485900018.0
2008-10-16 09:19:00,100.48,100.48,100.37,100.38,1485900018.0
2008-10-16 09:20:00,100.39,100.49,100.37,100.49,1485900018.0
2008-10-16 09:21:00,100.5,100.63,100.5,100.59,1485900018.0
2008-10-16 09:22:00,100.6,100.61,100.53,100.54,1485900018.0
2008-10-16 09:23:00,100.53,100.53,100.49,100.52,1485900018.0
2008-10-16 09:24:00,100.53,100.56,100.51,100.54,1485900018.0
2008-10-16 09:25:00,100.55,100.75,100.55,100.75,1485900018.0
2008-10-16 09:26:00,100.74,100.74,100.61,100.63,1485900018.0
2008-10-16 09:27:00,100.64,100.64,100.56,100.56,1485900018.0
2008-10-16 09:28:00,100.57,100.63,100.57,100.6,1485900018.0
2008-10-16 09:29:00,100.59,100.62,100.55,100.56,1485900018.0
2008-10-16 09:30:00,100.57,100.59,100.52,100.53,1485900018.0
2008-10-16 09:31:00,100.54,100.57,100.52,100.53,1485900018.0
2008-10-16 09:32:00,100.52,100.62,100.5,100.61,1485900018.0
2008-10-16 09:33:00,100.62,100.67,100.6,100.66,1485900018.0
2008-10-16 09:34:00,100.65,100.66,100.59,100.64,1485900018.0
2008-10-16 09:35:00,100.63,100.64,100.61,100.62,1485900018.0
2008-10-16 09:36:00,100.63,100.64,100.58,100.61,1485900018.0
2008-10-16 09:37:00,100.62,100.64,100.58,100.63,1485900018.0
2008-10-16 09:38:00,100.62,100.63,100.57,100.58,1485900018.0
2008-10-16 09:39:00,100.57,100.59,100.56,100.58,1485900018.0
2008-10-16 09:40:00,100.57,100.62,100.54,100.55,1485900018.0
2008-10-16 09:41:00,100.56,100.56,100.5,100.53,1485900018.0
2008-10-16 09:42:00,100.52,100.53,100.51,100.53,1485900018.0
2008-10-16 09:43:00,100.54,100.57,100.53,100.53,1485900018.0
2008-10-16 09:44:00,100.54,100.61,100.52,100.53,1485900018.0
2008-10-16 09:45:00,100.52,100.53,100.43,100.48,1485900018.0
2008-10-16 09:46:00,100.5,100.5,100.45,100.48,1485900018.0
2008-10-16 09:47:00,100.47,100.55,100.47,100.49,1485900018.0
2008-10-16 09:48:00,100.48,100.52,100.46,100.5,1485900018.0
2008-10-16 09:49:00,100.49,100.55,100.48,100.52,1485900018.0
2008-10-16 09:50:00,100.51,100.53,100.49,100.52,1485900018.0
2008-10-16 09:51:00,100.53,100.54,100.51,100.52,1485900018.0
2008-10-16 09:52:00,100.53,100.55,100.52,100.53,1485900018.0
2008-10-16 09:53:00,100.54,100.55,100.49,100.53,1485900018.0
2008-10-16 09:54:00,100.52,100.54,100.48,100.48,1485900018.0
2008-10-16 09:55:00,100.49,100.51,100.41,100.46,1485900018.0
2008-10-16 09:56:00,100.47,100.48,100.43,100.47,1485900018.0
2008-10-16 09:57:00,100.46,100.47,100.42,100.44,1485900018.0
2008-10-16 09:58:00,100.43,100.44,100.38,100.38,1485900018.0
2008-10-16 09:59:00,100.37,100.43,100.36,100.43,1485900018.0
2008-10-16 10:00:00,100.42,100.46,100.42,100.43,1485900018.0
2008-10-16 10:01:00,100.44,100.46,100.41,100.45,1485900018.0
2008-10-16 10:02:00,100.44,100.45,100.39,100.4,1485900018.0
2008-10-16 10:03:00,100.39,100.41,100.34,100.36,1485900018.0
2008-10-16 10:04:00,100.35,100.42,100.35,100.41,1485900018.0
2008-10-16 10:05:00,100.4,100.43,100.38,100.42,1485900018.0
2008-10-16 10:06:00,100.41,100.48,100.4,100.48,1485900018.0
2008-10-16 10:07:00,100.5,100.58,100.48,100.54,1485900018.0
2008-10-16 10:08:00,100.53,100.56,100.51,100.55,1485900018.0
2008-10-16 10:09:00,100.56,100.59,100.54,100.55,1485900018.0
2008-10-16 10:10:00,100.56,100.6,100.51,100.6,1485900018.0
2008-10-16 10:11:00,100.61,100.61,100.5,100.54,1485900018.0
2008-10-16 10:12:00,100.52,100.61,100.51,100.59,1485900018.0
2008-10-16 10:13:00,100.58,100.59,100.53,100.56,1485900018.0
2008-10-16 10:14:00,100.55,100.56,100.45,100.45,1485900018.0
2008-10-16 10:15:00,100.46,100.48,100.4,100.44,1485900018.0
2008-10-16 10:16:00,100.43,100.44,100.4,100.43,1485900018.0
2008-10-16 10:17:00,100.42,100.43,100.36,100.43,1485900018.0
2008-10-16 10:18:00,100.42,100.44,100.38,100.43,1485900018.0
2008-10-16 10:19:00,100.42,100.48,100.41,100.45,1485900018.0
2008-10-16 10:20:00,100.44,100.45,100.34,100.38,1485900018.0
2008-10-16 10:21:00,100.37,100.44,100.37,100.41,1485900018.0
2008-10-16 10:22:00,100.4,100.41,100.36,100.36,1485900018.0
2008-10-16 10:23:00,100.37,100.44,100.37,100.42,1485900018.0
2008-10-16 10:24:00,100.43,100.44,100.41,100.44,1485900018.0
2008-10-16 10:25:00,100.43,100.52,100.42,100.49,1485900018.0
2008-10-16 10:26:00,100.5,100.52,100.45,100.51,1485900018.0
2008-10-16 10:27:00,100.5,100.54,100.5,100.54,1485900018.0
2008-10-16 10:28:00,100.55,100.56,100.54,100.56,1485900018.0
2008-10-16 10:29:00,100.55,100.56,100.42,100.43,1485900018.0
2008-10-16 10:30:00,100.42,100.52,100.42,100.52,1485900018.0
2008-10-16 10:31:00,100.51,100.51,100.42,100.43,1485900018.0
2008-10-16 10:32:00,100.44,100.48,100.42,100.43,1485900018.0
2008-10-16 10:33:00,100.44,100.48,100.44,100.48,1485900018.0
2008-10-16 10:34:00,100.47,100.5,100.44,100.46,1485900018.0
2008-10-16 10:35:00,100.45,100.51,100.41,100.51,1485900018.0
2008-10-16 10:36:00,100.52,100.53,100.49,100.49,1485900018.0
2008-10-16 10:37:00,100.5,100.58,100.47,100.57,1485900018.0
2008-10-16 10:38:00,100.56,100.61,100.54,100.59,1485900018.0
2008-10-16 10:39:00,100.6,100.6,100.55,100.59,1485900018.0
2008-10-16 10:40:00,100.6,100.61,100.58,100.59,1485900018.0
2008-10-16 10:41:00,100.58,100.59,100.52,100.56,1485900018.0
2008-10-16 10:42:00,100.58,100.58,100.51,100.52,1485900018.0
2008-10-16 10:43:00,100.53,100.55,100.52,100.53,1485900018.0
2008-10-16 10:44:00,100.51,100.56,100.5,100.54,1485900018.0
2008-10-16 10:45:00,100.55,100.58,100.55,100.57,1485900018.0
2008-10-16 10:46:00,100.5,100.52,100.5,100.5,1485900018.0
2008-10-16 10:47:00,100.51,100.58,100.51,100.58,1485900018.0
2008-10-16 10:48:00,100.59,100.59,100.52,100.53,1485900018.0
2008-10-16 10:49:00,100.52,100.58,100.52,100.55,1485900018.0
2008-10-16 10:50:00,100.54,100.54,100.54,100.54,1485900018.0
2008-10-16 10:51:00,100.59,100.59,100.57,100.57,1485900018.0
2008-10-16 10:52:00,100.56,100.57,100.53,100.53,1485900018.0
2008-10-16 10:53:00,100.55,100.6,100.55,100.6,1485900018.0
2008-10-16 10:54:00,100.59,100.61,100.55,100.56,1485900018.0
2008-10-16 10:55:00,100.57,100.6,100.56,100.6,1485900018.0
2008-10-16 10:56:00,100.61,100.62,100.59,100.61,1485900018.0
2008-10-16 10:57:00,100.6,100.62,100.55,100.59,1485900018.0
2008-10-16 10:58:00,100.57,100.6,100.57,100.58,1485900018.0
2008-10-16 10:59:00,100.59,100.62,100.54,100.54,1485900018.0
2008-10-16 11:00:00,100.53,100.53,100.44,100.47,1485900018.0
2008-10-16 11:01:00,100.46,100.48,100.44,100.46,1485900018.0
2008-10-16 11:02:00,100.45,100.5,100.45,100.48,1485900018.0
2008-10-16 11:03:00,100.47,100.49,100.45,100.48,1485900018.0
2008-10-16 11:04:00,100.49,100.5,100.46,100.5,1485900018.0
2008-10-16 11:05:00,100.51,100.51,100.49,100.51,1485900018.0
2008-10-16 11:06:00,100.5,100.51,100.44,100.46,1485900018.0
2008-10-16 11:07:00,100.47,100.49,100.43,100.45,1485900018.0
2008-10-16 11:08:00,100.44,100.5,100.44,100.47,1485900018.0
2008-10-16 11:09:00,100.46,100.46,100.42,100.44,1485900018.0
2008-10-16 11:10:00,100.45,100.51,100.44,100.47,1485900018.0
2008-10-16 11:11:00,100.48,100.49,100.46,100.48,1485900018.0
2008-10-16 11:12:00,100.49,100.51,100.46,100.5,1485900018.0
2008-10-16 11:13:00,100.49,100.52,100.47,100.48,1485900018.0
2008-10-16 11:14:00,100.47,100.5,100.42,100.44,1485900018.0
2008-10-16 11:15:00,100.45,100.45,100.42,100.43,1485900018.0
2008-10-16 11:16:00,100.44,100.44,100.41,100.42,1485900018.0
2008-10-16 11:17:00,100.43,100.46,100.4,100.45,1485900018.0
2008-10-16 11:18:00,100.44,100.47,100.43,100.46,1485900018.0
2008-10-16 11:19:00,100.47,100.47,100.45,100.45,1485900018.0
2008-10-16 11:20:00,100.46,100.5,100.45,100.48,1485900018.0
2008-10-16 11:21:00,100.49,100.49,100.43,100.44,1485900018.0
2008-10-16 11:22:00,100.43,100.44,100.37,100.39,1485900018.0
2008-10-16 11:23:00,100.38,100.4,100.36,100.39,1485900018.0
2008-10-16 11:24:00,100.38,100.39,100.3,100.35,1485900018.0
2008-10-16 11:25:00,100.36,100.46,100.36,100.4,1485900018.0
2008-10-16 11:26:00,100.39,100.42,100.37,100.41,1485900018.0
2008-10-16 11:27:00,100.4,100.4,100.36,100.38,1485900018.0
2008-10-16 11:28:00,100.37,100.38,100.35,100.37,1485900018.0
2008-10-16 11:29:00,100.36,100.37,100.29,100.29,1485900018.0
2008-10-16 11:30:00,100.28,100.3,100.22,100.25,1485900018.0
2008-10-16 11:31:00,100.26,100.31,100.25,100.31,1485900018.0
2008-10-16 11:32:00,100.3,100.35,100.26,100.33,1485900018.0
2008-10-16 11:33:00,100.32,100.33,100.31,100.32,1485900018.0
2008-10-16 11:34:00,100.31,100.35,100.3,100.34,1485900018.0
2008-10-16 11:35:00,100.35,100.36,100.34,100.35,1485900018.0
2008-10-16 11:36:00,100.36,100.39,100.34,100.35,1485900018.0
2008-10-16 11:37:00,100.34,100.36,100.33,100.33,1485900018.0
2008-10-16 11:38:00,100.34,100.34,100.29,100.31,1485900018.0
2008-10-16 11:39:00,100.32,100.32,100.25,100.27,1485900018.0
2008-10-16 11:40:00,100.26,100.27,100.18,100.19,1485900018.0
2008-10-16 11:41:00,100.2,100.26,100.2,100.23,1485900018.0
2008-10-16 11:42:00,100.22,100.23,100.19,100.21,1485900018.0
2008-10-16 11:43:00,100.2,100.21,100.13,100.14,1485900018.0
2008-10-16 11:44:00,100.15,100.15,100.07,100.08,1485900018.0
2008-10-16 11:45:00,100.09,100.16,100.08,100.16,1485900018.0
2008-10-16 11:46:00,100.15,100.16,100.15,100.15,1485900018.0
2008-10-16 11:47:00,100.21,100.24,100.21,100.23,1485900018.0
2008-10-16 11:48:00,100.22,100.22,100.18,100.19,1485900018.0
2008-10-16 11:49:00,100.2,100.23,100.18,100.21,1485900018.0
2008-10-16 11:50:00,100.22,100.27,100.21,100.26,1485900018.0
2008-10-16 11:51:00,100.27,100.29,100.25,100.28,1485900018.0
2008-10-16 11:52:00,100.29,100.31,100.27,100.28,1485900018.0
2008-10-16 11:53:00,100.29,100.3,100.28,100.28,1485900018.0
2008-10-16 11:54:00,100.26,100.26,100.22,100.22,1485900018.0
2008-10-16 11:55:00,100.23,100.24,100.2,100.21,1485900018.0
2008-10-16 11:56:00,100.2,100.23,100.17,100.22,1485900018.0
2008-10-16 11:57:00,100.23,100.26,100.21,100.26,1485900018.0
2008-10-16 11:58:00,100.25,100.26,100.24,100.24,1485900018.0
2008-10-16 11:59:00,100.23,100.25,100.14,100.15,1485900018.0
2008-10-16 12:00:00,100.16,100.19,100.11,100.12,1485900018.0
2008-10-16 12:01:00,100.13,100.25,100.12,100.19,1485900018.0
2008-10-16 12:02:00,100.18,100.2,100.1,100.12,1485900018.0
2008-10-16 12:03:00,100.13,100.22,100.13,100.21,1485900018.0
2008-10-16 12:04:00,100.2,100.24,100.2,100.2,1485900018.0
2008-10-16 12:05:00,100.21,100.25,100.21,100.25,1485900018.0
2008-10-16 12:06:00,100.24,100.28,100.23,100.28,1485900018.0
2008-10-16 12:07:00,100.29,100.38,100.28,100.34,1485900018.0
2008-10-16 12:08:00,100.35,100.35,100.3,100.33,1485900018.0
2008-10-16 12:09:00,100.34,100.37,100.32,100.34,1485900018.0
2008-10-16 12:10:00,100.35,100.37,100.34,100.37,1485900018.0
2008-10-16 12:11:00,100.36,100.36,100.32,100.34,1485900018.0
2008-10-16 12:12:00,100.33,100.34,100.29,100.3,1485900018.0
2008-10-16 12:13:00,100.29,100.3,100.26,100.28,1485900018.0
2008-10-16 12:14:00,100.29,100.29,100.22,100.25,1485900018.0
2008-10-16 12:15:00,100.26,100.28,100.19,100.2,1485900018.0
2008-10-16 12:16:00,100.21,100.26,100.17,100.24,1485900018.0
2008-10-16 12:17:00,100.23,100.25,100.14,100.21,1485900018.0
2008-10-16 12:18:00,100.2,100.25,100.19,100.25,1485900018.0
2008-10-16 12:19:00,100.26,100.26,100.21,100.22,1485900018.0
2008-10-16 12:20:00,100.21,100.24,100.21,100.23,1485900018.0
2008-10-16 12:21:00,100.24,100.33,100.22,100.32,1485900018.0
2008-10-16 12:22:00,100.31,100.32,100.24,100.26,1485900018.0
2008-10-16 12:23:00,100.27,100.29,100.27,100.28,1485900018.0
2008-10-16 12:24:00,100.27,100.28,100.22,100.26,1485900018.0
2008-10-16 12:25:00,100.27,100.27,100.25,100.25,1485900018.0
2008-10-16 12:26:00,100.26,100.28,100.23,100.27,1485900018.0
2008-10-16 12:27:00,100.28,100.28,100.23,100.27,1485900018.0
2008-10-16 12:28:00,100.26,100.29,100.26,100.28,1485900018.0
2008-10-16 12:29:00,100.27,100.28,100.24,100.26,1485900018.0
2008-10-16 12:30:00,100.25,100.26,100.18,100.24,1485900018.0
2008-10-16 12:31:00,100.23,100.27,100.16,100.25,1485900018.0
2008-10-16 12:32:00,100.24,100.25,100.21,100.23,1485900018.0
2008-10-16 12:33:00,100.24,100.29,100.22,100.23,1485900018.0
2008-10-16 12:34:00,100.24,100.27,100.2,100.22,1485900018.0
2008-10-16 12:35:00,100.21,100.22,100.2,100.2,1485900018.0
2008-10-16 12:36:00,100.21,100.21,100.14,100.18,1485900018.0
2008-10-16 12:37:00,100.19,100.26,100.18,100.25,1485900018.0
2008-10-16 12:38:00,100.24,100.27,100.17,100.25,1485900018.0
2008-10-16 12:39:00,100.24,100.26,100.15,100.25,1485900018.0
2008-10-16 12:40:00,100.26,100.34,100.26,100.3,1485900018.0
2008-10-16 12:41:00,100.32,100.33,100.26,100.32,1485900018.0
2008-10-16 12:42:00,100.31,100.35,100.31,100.34,1485900018.0
2008-10-16 12:43:00,100.35,100.35,100.31,100.33,1485900018.0
2008-10-16 12:44:00,100.32,100.32,100.26,100.28,1485900018.0
2008-10-16 12:45:00,100.27,100.29,100.24,100.26,1485900018.0
2008-10-16 12:46:00,100.25,100.27,100.25,100.26,1485900018.0
2008-10-16 12:47:00,100.25,100.26,100.22,100.22,1485900018.0
2008-10-16 12:48:00,100.23,100.24,100.21,100.21,1485900018.0
2008-10-16 12:49:00,100.19,100.27,100.19,100.27,1485900018.0
2008-10-16 12:50:00,100.26,100.27,100.22,100.24,1485900018.0
2008-10-16 12:51:00,100.25,100.25,100.19,100.2,1485900018.0
2008-10-16 12:52:00,100.22,100.22,100.18,100.2,1485900018.0
2008-10-16 12:53:00,100.19,100.26,100.19,100.24,1485900018.0
2008-10-16 12:54:00,100.25,100.31,100.24,100.26,1485900018.0
2008-10-16 12:55:00,100.28,100.3,100.27,100.27,1485900018.0
2008-10-16 12:56:00,100.28,100.35,100.27,100.34,1485900018.0
2008-10-16 12:57:00,100.35,100.36,100.31,100.31,1485900018.0
2008-10-16 12:58:00,100.33,100.36,100.31,100.33,1485900018.0
2008-10-16 12:59:00,100.32,100.35,100.29,100.35,1485900018.0
2008-10-16 13:00:00,100.34,100.38,100.31,100.31,1485900018.0
2008-10-16 13:01:00,100.32,100.34,100.25,100.27,1485900018.0
2008-10-16 13:02:00,100.26,100.28,100.24,100.24,1485900018.0
2008-10-16 13:03:00,100.23,100.26,100.16,100.25,1485900018.0
2008-10-16 13:04:00,100.26,100.3,100.25,100.3,1485900018.0
2008-10-16 13:05:00,100.28,100.37,100.28,100.36,1485900018.0
2008-10-16 13:06:00,100.35,100.39,100.33,100.36,1485900018.0
2008-10-16 13:07:00,100.37,100.39,100.33,100.34,1485900018.0
2008-10-16 13:08:00,100.35,100.35,100.31,100.32,1485900018.0
2008-10-16 13:09:00,100.33,100.33,100.24,100.25,1485900018.0
2008-10-16 13:10:00,100.26,100.29,100.25,100.26,1485900018.0
2008-10-16 13:11:00,100.25,100.34,100.25,100.34,1485900018.0
2008-10-16 13:12:00,100.33,100.35,100.33,100.34,1485900018.0
2008-10-16 13:13:00,100.35,100.43,100.35,100.41,1485900018.0
2008-10-16 13:14:00,100.4,100.45,100.38,100.44,1485900018.0
2008-10-16 13:15:00,100.45,100.52,100.44,100.49,1485900018.0
2008-10-16 13:16:00,100.5,100.55,100.5,100.52,1485900018.0
2008-10-16 13:17:00,100.51,100.51,100.47,100.51,1485900018.0
2008-10-16 13:18:00,100.5,100.53,100.48,100.53,1485900018.0
2008-10-16 13:19:00,100.52,100.53,100.48,100.48,1485900018.0
2008-10-16 13:20:00,100.49,100.5,100.48,100.5,1485900018.0
2008-10-16 13:21:00,100.49,100.5,100.48,100.49,1485900018.0
2008-10-16 13:22:00,100.5,100.51,100.47,100.48,1485900018.0
2008-10-16 13:23:00,100.47,100.49,100.45,100.47,1485900018.0
2008-10-16 13:24:00,100.48,100.52,100.47,100.51,1485900018.0
2008-10-16 13:25:00,100.5,100.52,100.48,100.51,1485900018.0
2008-10-16 13:26:00,100.52,100.54,100.5,100.54,1485900018.0
2008-10-16 13:27:00,100.55,100.62,100.54,100.59,1485900018.0
2008-10-16 13:28:00,100.6,100.76,100.59,100.75,1485900018.0
2008-10-16 13:29:00,100.74,100.75,100.64,100.65,1485900018.0
2008-10-16 13:30:00,100.64,100.68,100.64,100.67,1485900018.0
2008-10-16 13:31:00,100.66,100.72,100.64,100.71,1485900018.0
2008-10-16 13:32:00,100.7,100.71,100.64,100.65,1485900018.0
2008-10-16 13:33:00,100.66,100.67,100.56,100.57,1485900018.0
2008-10-16 13:34:00,100.58,100.61,100.57,100.58,1485900018.0
2008-10-16 13:35:00,100.59,100.6,100.58,100.58,1485900018.0
2008-10-16 13:36:00,100.57,100.6,100.57,100.59,1485900018.0
2008-10-16 13:37:00,100.58,100.66,100.58,100.65,1485900018.0
2008-10-16 13:38:00,100.66,100.75,100.65,100.73,1485900018.0
2008-10-16 13:39:00,100.72,100.74,100.68,100.71,1485900018.0
2008-10-16 13:40:00,100.7,100.73,100.56,100.64,1485900018.0
2008-10-16 13:41:00,100.65,100.68,100.62,100.67,1485900018.0
2008-10-16 13:42:00,100.66,100.68,100.62,100.63,1485900018.0
2008-10-16 13:43:00,100.64,100.66,100.62,100.63,1485900018.0
2008-10-16 13:44:00,100.62,100.63,100.59,100.6,1485900018.0
2008-10-16 13:45:00,100.59,100.6,100.47,100.5,1485900018.0
2008-10-16 13:46:00,100.49,100.53,100.46,100.47,1485900018.0
2008-10-16 13:47:00,100.46,100.48,100.44,100.44,1485900018.0
2008-10-16 13:48:00,100.45,100.52,100.44,100.51,1485900018.0
2008-10-16 13:49:00,100.52,100.56,100.52,100.54,1485900018.0
2008-10-16 13:50:00,100.53,100.55,100.49,100.5,1485900018.0
2008-10-16 13:51:00,100.47,100.6,100.46,100.58,1485900018.0
2008-10-16 13:52:00,100.59,100.64,100.58,100.59,1485900018.0
2008-10-16 13:53:00,100.58,100.63,100.58,100.59,1485900018.0
2008-10-16 13:54:00,100.58,100.59,100.51,100.54,1485900018.0
2008-10-16 13:55:00,100.53,100.55,100.49,100.53,1485900018.0
2008-10-16 13:56:00,100.54,100.57,100.54,100.57,1485900018.0
2008-10-16 13:57:00,100.58,100.61,100.54,100.6,1485900018.0
2008-10-16 13:58:00,100.61,100.61,100.55,100.56,1485900018.0
2008-10-16 13:59:00,100.55,100.59,100.54,100.55,1485900018.0
2008-10-16 14:00:00,100.56,100.61,100.45,100.49,1485900018.0
2008-10-16 14:01:00,100.5,100.53,100.49,100.52,1485900018.0
2008-10-16 14:02:00,100.53,100.58,100.52,100.57,1485900018.0
2008-10-16 14:03:00,100.56,100.6,100.55,100.59,1485900018.0
2008-10-16 14:04:00,100.6,100.6,100.54,100.6,1485900018.0
2008-10-16 14:05:00,100.59,100.62,100.59,100.61,1485900018.0
2008-10-16 14:06:00,100.6,100.62,100.56,100.61,1485900018.0
2008-10-16 14:07:00,100.6,100.64,100.59,100.64,1485900018.0
2008-10-16 14:08:00,100.65,100.68,100.61,100.67,1485900018.0
2008-10-16 14:09:00,100.66,100.67,100.63,100.64,1485900018.0
2008-10-16 14:10:00,100.65,100.68,100.65,100.65,1485900018.0
2008-10-16 14:11:00,100.64,100.64,100.56,100.58,1485900018.0
2008-10-16 14:12:00,100.59,100.61,100.59,100.61,1485900018.0
2008-10-16 14:13:00,100.6,100.6,100.55,100.59,1485900018.0
2008-10-16 14:14:00,100.61,100.61,100.56,100.61,1485900018.0
2008-10-16 14:15:00,100.62,100.71,100.62,100.66,1485900018.0
2008-10-16 14:16:00,100.65,100.69,100.63,100.65,1485900018.0
2008-10-16 14:17:00,100.66,100.69,100.64,100.66,1485900018.0
2008-10-16 14:18:00,100.67,100.68,100.62,100.64,1485900018.0
2008-10-16 14:19:00,100.65,100.67,100.63,100.65,1485900018.0
2008-10-16 14:20:00,100.66,100.69,100.65,100.69,1485900018.0
2008-10-16 14:21:00,100.7,100.75,100.69,100.75,1485900018.0
2008-10-16 14:22:00,100.73,100.75,100.66,100.66,1485900018.0
2008-10-16 14:23:00,100.67,100.69,100.67,100.69,1485900018.0
2008-10-16 14:24:00,100.68,100.69,100.65,100.65,1485900018.0
2008-10-16 14:25:00,100.66,100.69,100.63,100.66,1485900018.0
2008-10-16 14:26:00,100.67,100.67,100.62,100.63,1485900018.0
2008-10-16 14:27:00,100.62,100.62,100.58,100.62,1485900018.0
2008-10-16 14:28:00,100.6,100.61,100.56,100.56,1485900018.0
2008-10-16 14:29:00,100.55,100.57,100.53,100.53,1485900018.0
2008-10-16 14:30:00,100.54,100.74,100.54,100.74,1485900018.0
2008-10-16 14:31:00,100.75,100.91,100.75,100.87,1485900018.0
2008-10-16 14:32:00,100.86,100.86,100.78,100.78,1485900018.0
2008-10-16 14:33:00,100.77,100.89,100.74,100.86,1485900018.0
2008-10-16 14:34:00,100.87,101.03,100.85,100.98,1485900018.0
2008-10-16 14:35:00,100.97,100.99,100.91,100.96,1485900018.0
2008-10-16 14:36:00,100.95,100.96,100.89,100.94,1485900018.0
2008-10-16 14:37:00,100.93,100.95,100.88,100.89,1485900018.0
2008-10-16 14:38:00,100.9,100.99,100.9,100.94,1485900018.0
2008-10-16 14:39:00,100.95,100.98,100.93,100.97,1485900018.0
2008-10-16 14:40:00,100.98,100.98,100.9,100.94,1485900018.0
2008-10-16 14:41:00,100.95,101.12,100.95,101.06,1485900018.0
2008-10-16 14:42:00,101.05,101.1,101.02,101.07,1485900018.0
2008-10-16 14:43:00,101.08,101.25,101.08,101.2,1485900018.0
2008-10-16 14:44:00,101.19,101.23,101.11,101.14,1485900018.0
2008-10-16 14:45:00,101.13,101.14,101.11,101.14,1485900018.0
2008-10-16 14:46:00,101.15,101.3,101.15,101.28,1485900018.0
2008-10-16 14:47:00,101.27,101.27,101.2,101.2,1485900018.0
2008-10-16 14:48:00,101.21,101.26,101.19,101.26,1485900018.0
2008-10-16 14:49:00,101.27,101.34,101.26,101.33,1485900018.0
2008-10-16 14:50:00,101.32,101.33,101.26,101.33,1485900018.0
2008-10-16 14:51:00,101.32,101.38,101.31,101.33,1485900018.0
2008-10-16 14:52:00,101.34,101.37,101.32,101.33,1485900018.0
2008-10-16 14:53:00,101.32,101.34,101.28,101.28,1485900018.0
2008-10-16 14:54:00,101.29,101.32,101.22,101.22,1485900018.0
2008-10-16 14:55:00,101.23,101.25,101.16,101.17,1485900018.0
2008-10-16 14:56:00,101.16,101.2,101.12,101.14,1485900018.0
2008-10-16 14:57:00,101.12,101.14,101.11,101.14,1485900018.0
2008-10-16 14:58:00,101.13,101.17,101.12,101.14,1485900018.0
2008-10-16 14:59:00,101.13,101.16,101.1,101.15,1485900018.0
2008-10-16 15:00:00,101.14,101.18,101.13,101.17,1485900018.0
2008-10-16 15:01:00,101.18,101.24,101.17,101.22,1485900018.0
2008-10-16 15:02:00,101.23,101.24,101.19,101.19,1485900018.0
2008-10-16 15:03:00,101.18,101.22,101.17,101.17,1485900018.0
2008-10-16 15:04:00,101.16,101.21,101.14,101.17,1485900018.0
2008-10-16 15:05:00,101.16,101.22,101.15,101.21,1485900018.0
2008-10-16 15:06:00,101.22,101.22,101.17,101.18,1485900018.0
2008-10-16 15:07:00,101.17,101.2,101.16,101.16,1485900018.0
2008-10-16 15:08:00,101.15,101.19,101.14,101.16,1485900018.0
2008-10-16 15:09:00,101.15,101.15,101.03,101.05,1485900018.0
2008-10-16 15:10:00,101.06,101.1,101.03,101.05,1485900018.0
2008-10-16 15:11:00,101.06,101.08,101.0,101.01,1485900018.0
2008-10-16 15:12:00,101.02,101.09,101.0,101.07,1485900018.0
2008-10-16 15:13:00,101.06,101.06,100.93,100.96,1485900018.0
2008-10-16 15:14:00,100.95,100.96,100.93,100.94,1485900018.0
2008-10-16 15:15:00,100.93,100.98,100.84,100.86,1485900018.0
2008-10-16 15:16:00,100.85,100.89,100.81,100.87,1485900018.0
2008-10-16 15:17:00,100.86,100.92,100.86,100.89,1485900018.0
2008-10-16 15:18:00,100.9,100.95,100.89,100.95,1485900018.0
2008-10-16 15:19:00,100.94,100.94,100.83,100.9,1485900018.0
2008-10-16 15:20:00,100.91,100.92,100.89,100.91,1485900018.0
2008-10-16 15:21:00,100.9,100.93,100.89,100.92,1485900018.0
2008-10-16 15:22:00,100.93,100.94,100.85,100.85,1485900018.0
2008-10-16 15:23:00,100.84,100.92,100.8,100.86,1485900018.0
2008-10-16 15:24:00,100.85,100.86,100.81,100.82,1485900018.0
2008-10-16 15:25:00,100.83,100.91,100.8,100.86,1485900018.0
2008-10-16 15:26:00,100.87,100.88,100.85,100.86,1485900018.0
2008-10-16 15:27:00,100.87,100.9,100.85,100.89,1485900018.0
2008-10-16 15:28:00,100.9,100.96,100.89,100.94,1485900018.0
2008-10-16 15:29:00,100.93,100.98,100.91,100.97,1485900018.0
2008-10-16 15:30:00,100.96,101.05,100.94,100.95,1485900018.0
2008-10-16 15:31:00,100.94,100.95,100.81,100.92,1485900018.0
2008-10-16 15:32:00,100.93,100.94,100.8,100.87,1485900018.0
2008-10-16 15:33:00,100.86,100.86,100.69,100.69,1485900018.0
2008-10-16 15:34:00,100.68,100.7,100.55,100.68,1485900018.0
2008-10-16 15:35:00,100.69,100.8,100.68,100.77,1485900018.0
2008-10-16 15:36:00,100.79,100.89,100.73,100.88,1485900018.0
2008-10-16 15:37:00,100.87,100.9,100.76,100.82,1485900018.0
2008-10-16 15:38:00,100.84,100.93,100.83,100.93,1485900018.0
2008-10-16 15:39:00,100.94,100.95,100.81,100.88,1485900018.0
2008-10-16 15:40:00,100.89,100.97,100.88,100.92,1485900018.0
2008-10-16 15:41:00,100.93,101.01,100.88,101.0,1485900018.0
2008-10-16 15:42:00,101.02,101.02,100.9,100.92,1485900018.0
2008-10-16 15:43:00,100.91,100.93,100.83,100.89,1485900018.0
2008-10-16 15:44:00,100.88,100.97,100.83,100.93,1485900018.0
2008-10-16 15:45:00,100.92,101.02,100.84,100.97,1485900018.0
2008-10-16 15:46:00,100.98,101.08,100.97,101.0,1485900018.0
2008-10-16 15:47:00,101.01,101.07,100.98,100.98,1485900018.0
2008-10-16 15:48:00,100.97,101.05,100.96,100.99,1485900018.0
2008-10-16 15:49:00,101.0,101.03,100.94,101.03,1485900018.0
2008-10-16 15:50:00,101.02,101.07,100.94,101.03,1485900018.0
2008-10-16 15:51:00,101.02,101.11,101.01,101.08,1485900018.0
2008-10-16 15:52:00,101.07,101.09,100.98,101.01,1485900018.0
2008-10-16 15:53:00,101.02,101.09,100.95,100.96,1485900018.0
2008-10-16 15:54:00,100.97,101.04,100.96,100.98,1485900018.0
2008-10-16 15:55:00,100.99,100.99,100.8,100.82,1485900018.0
2008-10-16 15:56:00,100.81,100.89,100.77,100.86,1485900018.0
2008-10-16 15:57:00,100.85,100.93,100.85,100.91,1485900018.0
2008-10-16 15:58:00,100.9,100.9,100.78,100.84,1485900018.0
2008-10-16 15:59:00,100.85,100.97,100.85,100.96,1485900018.0
2008-10-16 16:00:00,100.93,100.98,100.59,100.67,1485900018.0
2008-10-16 16:01:00,100.68,100.9,100.64,100.86,1485900018.0
2008-10-16 16:02:00,100.87,100.9,100.79,100.83,1485900018.0
2008-10-16 16:03:00,100.82,100.87,100.78,100.84,1485900018.0
2008-10-16 16:04:00,100.83,100.84,100.72,100.83,1485900018.0
2008-10-16 16:05:00,100.82,100.92,100.71,100.73,1485900018.0
2008-10-16 16:06:00,100.72,100.88,100.7,100.79,1485900018.0
2008-10-16 16:07:00,100.8,100.8,100.66,100.74,1485900018.0
2008-10-16 16:08:00,100.75,100.83,100.71,100.75,1485900018.0
2008-10-16 16:09:00,100.74,100.8,100.69,100.72,1485900018.0
2008-10-16 16:10:00,100.73,100.77,100.62,100.62,1485900018.0
2008-10-16 16:11:00,100.61,100.68,100.61,100.65,1485900018.0
2008-10-16 16:12:00,100.66,100.66,100.59,100.63,1485900018.0
2008-10-16 16:13:00,100.64,100.66,100.52,100.53,1485900018.0
2008-10-16 16:14:00,100.51,100.65,100.5,100.6,1485900018.0
2008-10-16 16:15:00,100.59,100.67,100.56,100.64,1485900018.0
2008-10-16 16:16:00,100.65,100.67,100.58,100.58,1485900018.0
2008-10-16 16:17:00,100.57,100.68,100.56,100.66,1485900018.0
2008-10-16 16:18:00,100.68,100.71,100.6,100.6,1485900018.0
2008-10-16 16:19:00,100.59,100.68,100.56,100.61,1485900018.0
2008-10-16 16:20:00,100.6,100.69,100.54,100.62,1485900018.0
2008-10-16 16:21:00,100.63,100.74,100.63,100.71,1485900018.0
2008-10-16 16:22:00,100.7,100.75,100.63,100.66,1485900018.0
2008-10-16 16:23:00,100.65,100.73,100.64,100.72,1485900018.0
2008-10-16 16:24:00,100.71,100.77,100.66,100.69,1485900018.0
2008-10-16 16:25:00,100.7,100.78,100.7,100.78,1485900018.0
2008-10-16 16:26:00,100.79,100.79,100.68,100.75,1485900018.0
2008-10-16 16:27:00,100.76,100.77,100.69,100.75,1485900018.0
2008-10-16 16:28:00,100.74,100.74,100.63,100.63,1485900018.0
2008-10-16 16:29:00,100.64,100.72,100.62,100.66,1485900018.0
2008-10-16 16:30:00,100.65,100.65,100.57,100.58,1485900018.0
2008-10-16 16:31:00,100.59,100.63,100.48,100.5,1485900018.0
2008-10-16 16:32:00,100.51,100.52,100.46,100.51,1485900018.0
2008-10-16 16:33:00,100.5,100.55,100.42,100.55,1485900018.0
2008-10-16 16:34:00,100.53,100.62,100.5,100.62,1485900018.0
2008-10-16 16:35:00,100.63,100.63,100.54,100.57,1485900018.0
2008-10-16 16:36:00,100.58,100.58,100.5,100.52,1485900018.0
2008-10-16 16:37:00,100.53,100.58,100.48,100.5,1485900018.0
2008-10-16 16:38:00,100.49,100.55,100.48,100.55,1485900018.0
2008-10-16 16:39:00,100.54,100.6,100.54,100.55,1485900018.0
2008-10-16 16:40:00,100.53,100.55,100.49,100.49,1485900018.0
2008-10-16 16:41:00,100.51,100.58,100.48,100.58,1485900018.0
2008-10-16 16:42:00,100.59,100.66,100.52,100.52,1485900018.0
2008-10-16 16:43:00,100.51,100.55,100.46,100.51,1485900018.0
2008-10-16 16:44:00,100.5,100.62,100.5,100.57,1485900018.0
2008-10-16 16:45:00,100.56,100.58,100.51,100.52,1485900018.0
2008-10-16 16:46:00,100.54,100.6,100.5,100.52,1485900018.0
2008-10-16 16:47:00,100.51,100.64,100.49,100.62,1485900018.0
2008-10-16 16:48:00,100.63,100.63,100.54,100.55,1485900018.0
2008-10-16 16:49:00,100.56,100.62,100.54,100.57,1485900018.0
2008-10-16 16:50:00,100.58,100.66,100.58,100.59,1485900018.0
2008-10-16 16:51:00,100.6,100.65,100.56,100.57,1485900018.0
2008-10-16 16:52:00,100.6,100.64,100.56,100.64,1485900018.0
2008-10-16 16:53:00,100.63,100.63,100.58,100.63,1485900018.0
2008-10-16 16:54:00,100.62,100.64,100.57,100.59,1485900018.0
2008-10-16 16:55:00,100.58,100.61,100.55,100.55,1485900018.0
2008-10-16 16:56:00,100.56,100.56,100.49,100.51,1485900018.0
2008-10-16 16:57:00,100.5,100.5,100.47,100.48,1485900018.0
2008-10-16 16:58:00,100.49,100.49,100.42,100.45,1485900018.0
2008-10-16 16:59:00,100.44,100.45,100.39,100.4,1485900018.0
2008-10-16 17:00:00,100.41,100.44,100.37,100.4,1485900018.0
2008-10-16 17:01:00,100.39,100.39,100.28,100.3,1485900018.0
2008-10-16 17:02:00,100.29,100.34,100.27,100.32,1485900018.0
2008-10-16 17:03:00,100.33,100.33,100.27,100.28,1485900018.0
2008-10-16 17:04:00,100.29,100.35,100.26,100.35,1485900018.0
2008-10-16 17:05:00,100.36,100.39,100.31,100.34,1485900018.0
2008-10-16 17:06:00,100.33,100.36,100.3,100.35,1485900018.0
2008-10-16 17:07:00,100.36,100.4,100.31,100.4,1485900018.0
2008-10-16 17:08:00,100.39,100.4,100.28,100.28,1485900018.0
2008-10-16 17:09:00,100.29,100.37,100.29,100.29,1485900018.0
2008-10-16 17:10:00,100.3,100.4,100.29,100.31,1485900018.0
2008-10-16 17:11:00,100.32,100.32,100.26,100.29,1485900018.0
2008-10-16 17:12:00,100.28,100.28,100.21,100.21,1485900018.0
2008-10-16 17:13:00,100.22,100.29,100.19,100.28,1485900018.0
2008-10-16 17:14:00,100.29,100.3,100.18,100.24,1485900018.0
2008-10-16 17:15:00,100.25,100.34,100.23,100.29,1485900018.0
2008-10-16 17:16:00,100.28,100.31,100.19,100.21,1485900018.0
2008-10-16 17:17:00,100.2,100.29,100.17,100.27,1485900018.0
2008-10-16 17:18:00,100.26,100.39,100.25,100.37,1485900018.0
2008-10-16 17:19:00,100.36,100.41,100.33,100.35,1485900018.0
2008-10-16 17:20:00,100.34,100.41,100.33,100.4,1485900018.0
2008-10-16 17:21:00,100.39,100.42,100.38,100.4,1485900018.0
2008-10-16 17:22:00,100.42,100.46,100.41,100.44,1485900018.0
2008-10-16 17:23:00,100.43,100.48,100.42,100.47,1485900018.0
2008-10-16 17:24:00,100.48,100.52,100.47,100.51,1485900018.0
2008-10-16 17:25:00,100.52,100.52,100.47,100.48,1485900018.0
2008-10-16 17:26:00,100.47,100.5,100.34,100.37,1485900018.0
2008-10-16 17:27:00,100.36,100.38,100.32,100.33,1485900018.0
2008-10-16 17:28:00,100.34,100.39,100.29,100.38,1485900018.0
2008-10-16 17:29:00,100.37,100.4,100.34,100.35,1485900018.0
2008-10-16 17:30:00,100.36,100.38,100.31,100.36,1485900018.0
2008-10-16 17:31:00,100.37,100.39,100.34,100.34,1485900018.0
2008-10-16 17:32:00,100.35,100.4,100.33,100.4,1485900018.0
2008-10-16 17:33:00,100.39,100.43,100.36,100.4,1485900018.0
2008-10-16 17:34:00,100.39,100.44,100.33,100.33,1485900018.0
2008-10-16 17:35:00,100.34,100.39,100.33,100.38,1485900018.0
2008-10-16 17:36:00,100.39,100.43,100.38,100.41,1485900018.0
2008-10-16 17:37:00,100.42,100.42,100.33,100.33,1485900018.0
2008-10-16 17:38:00,100.32,100.36,100.26,100.27,1485900018.0
2008-10-16 17:39:00,100.26,100.34,100.25,100.32,1485900018.0
2008-10-16 17:40:00,100.33,100.33,100.27,100.29,1485900018.0
2008-10-16 17:41:00,100.3,100.35,100.27,100.34,1485900018.0
2008-10-16 17:42:00,100.35,100.38,100.33,100.36,1485900018.0
2008-10-16 17:43:00,100.37,100.39,100.3,100.3,1485900018.0
2008-10-16 17:44:00,100.31,100.38,100.3,100.37,1485900018.0
2008-10-16 17:45:00,100.39,100.41,100.35,100.35,1485900018.0
2008-10-16 17:46:00,100.34,100.42,100.33,100.42,1485900018.0
2008-10-16 17:47:00,100.41,100.44,100.41,100.44,1485900018.0
2008-10-16 17:48:00,100.43,100.44,100.35,100.35,1485900018.0
2008-10-16 17:49:00,100.36,100.4,100.33,100.38,1485900018.0
2008-10-16 17:50:00,100.39,100.4,100.33,100.34,1485900018.0
2008-10-16 17:51:00,100.33,100.42,100.33,100.42,1485900018.0
2008-10-16 17:52:00,100.41,100.46,100.41,100.41,1485900018.0
2008-10-16 17:53:00,100.42,100.54,100.39,100.52,1485900018.0
2008-10-16 17:54:00,100.51,100.55,100.5,100.54,1485900018.0
2008-10-16 17:55:00,100.53,100.55,100.47,100.47,1485900018.0
2008-10-16 17:56:00,100.48,100.48,100.37,100.38,1485900018.0
2008-10-16 17:57:00,100.37,100.5,100.35,100.49,1485900018.0
2008-10-16 17:58:00,100.48,100.48,100.38,100.47,1485900018.0
2008-10-16 17:59:00,100.46,100.49,100.43,100.47,1485900018.0
2008-10-16 18:00:00,100.45,100.46,100.42,100.44,1485900018.0
2008-10-16 18:01:00,100.45,100.48,100.42,100.43,1485900018.0
2008-10-16 18:02:00,100.45,100.51,100.43,100.48,1485900018.0
2008-10-16 18:03:00,100.49,100.49,100.42,100.43,1485900018.0
2008-10-16 18:04:00,100.41,100.43,100.37,100.43,1485900018.0
2008-10-16 18:05:00,100.44,100.46,100.41,100.42,1485900018.0
2008-10-16 18:06:00,100.41,100.43,100.36,100.37,1485900018.0
2008-10-16 18:07:00,100.39,100.43,100.37,100.41,1485900018.0
2008-10-16 18:08:00,100.4,100.48,100.37,100.43,1485900018.0
2008-10-16 18:09:00,100.44,100.5,100.43,100.48,1485900018.0
2008-10-16 18:10:00,100.49,100.52,100.48,100.52,1485900018.0
2008-10-16 18:11:00,100.51,100.6,100.5,100.6,1485900018.0
2008-10-16 18:12:00,100.59,100.62,100.58,100.61,1485900018.0
2008-10-16 18:13:00,100.62,100.64,100.53,100.57,1485900018.0
2008-10-16 18:14:00,100.58,100.65,100.56,100.62,1485900018.0
2008-10-16 18:15:00,100.64,100.78,100.62,100.74,1485900018.0
2008-10-16 18:16:00,100.73,100.74,100.6,100.6,1485900018.0
2008-10-16 18:17:00,100.59,100.62,100.56,100.56,1485900018.0
2008-10-16 18:18:00,100.58,100.59,100.54,100.59,1485900018.0
2008-10-16 18:19:00,100.6,100.68,100.58,100.67,1485900018.0
2008-10-16 18:20:00,100.66,100.75,100.65,100.74,1485900018.0
2008-10-16 18:21:00,100.75,100.94,100.75,100.94,1485900018.0
2008-10-16 18:22:00,100.95,100.97,100.86,100.91,1485900018.0
2008-10-16 18:23:00,100.9,100.96,100.87,100.89,1485900018.0
2008-10-16 18:24:00,100.9,100.9,100.78,100.83,1485900018.0
2008-10-16 18:25:00,100.82,100.9,100.79,100.88,1485900018.0
2008-10-16 18:26:00,100.87,100.87,100.73,100.74,1485900018.0
2008-10-16 18:27:00,100.73,100.75,100.7,100.72,1485900018.0
2008-10-16 18:28:00,100.73,100.76,100.68,100.69,1485900018.0
2008-10-16 18:29:00,100.68,100.77,100.67,100.72,1485900018.0
2008-10-16 18:30:00,100.71,100.71,100.62,100.66,1485900018.0
2008-10-16 18:31:00,100.68,100.75,100.66,100.72,1485900018.0
2008-10-16 18:32:00,100.71,100.75,100.63,100.64,1485900018.0
2008-10-16 18:33:00,100.63,100.75,100.58,100.75,1485900018.0
2008-10-16 18:34:00,100.74,100.75,100.6,100.65,1485900018.0
2008-10-16 18:35:00,100.66,100.78,100.65,100.78,1485900018.0
2008-10-16 18:36:00,100.77,100.79,100.71,100.72,1485900018.0
2008-10-16 18:37:00,100.73,100.78,100.64,100.68,1485900018.0
2008-10-16 18:38:00,100.69,100.74,100.65,100.7,1485900018.0
2008-10-16 18:39:00,100.71,100.76,100.63,100.71,1485900018.0
2008-10-16 18:40:00,100.72,100.72,100.65,100.71,1485900018.0
2008-10-16 18:41:00,100.72,100.76,100.66,100.7,1485900018.0
2008-10-16 18:42:00,100.69,100.73,100.61,100.64,1485900018.0
2008-10-16 18:43:00,100.65,100.66,100.52,100.56,1485900018.0
2008-10-16 18:44:00,100.55,100.64,100.55,100.59,1485900018.0
2008-10-16 18:45:00,100.58,100.61,100.54,100.61,1485900018.0
2008-10-16 18:46:00,100.6,100.72,100.6,100.71,1485900018.0
2008-10-16 18:47:00,100.7,100.72,100.65,100.66,1485900018.0
2008-10-16 18:48:00,100.65,100.68,100.57,100.68,1485900018.0
2008-10-16 18:49:00,100.67,100.72,100.64,100.68,1485900018.0
2008-10-16 18:50:00,100.69,100.73,100.61,100.69,1485900018.0
2008-10-16 18:51:00,100.7,100.72,100.63,100.64,1485900018.0
2008-10-16 18:52:00,100.63,100.66,100.61,100.62,1485900018.0
2008-10-16 18:53:00,100.61,100.65,100.6,100.63,1485900018.0
2008-10-16 18:54:00,100.62,100.74,100.62,100.73,1485900018.0
2008-10-16 18:55:00,100.74,100.77,100.67,100.67,1485900018.0
2008-10-16 18:56:00,100.66,100.72,100.65,100.72,1485900018.0
2008-10-16 18:57:00,100.69,100.75,100.69,100.73,1485900018.0
2008-10-16 18:58:00,100.72,100.72,100.67,100.7,1485900018.0
2008-10-16 18:59:00,100.68,100.69,100.59,100.59,1485900018.0
2008-10-16 19:00:00,100.6,100.72,100.59,100.7,1485900018.0
2008-10-16 19:01:00,100.71,100.77,100.61,100.62,1485900018.0
2008-10-16 19:02:00,100.63,100.73,100.63,100.66,1485900018.0
2008-10-16 19:03:00,100.65,100.72,100.64,100.69,1485900018.0
2008-10-16 19:04:00,100.68,100.76,100.68,100.7,1485900018.0
2008-10-16 19:05:00,100.71,100.76,100.69,100.72,1485900018.0
2008-10-16 19:06:00,100.71,100.72,100.64,100.68,1485900018.0
2008-10-16 19:07:00,100.67,100.7,100.65,100.66,1485900018.0
2008-10-16 19:08:00,100.67,100.69,100.64,100.64,1485900018.0
2008-10-16 19:09:00,100.65,100.68,100.63,100.64,1485900018.0
2008-10-16 19:10:00,100.65,100.71,100.63,100.68,1485900018.0
2008-10-16 19:11:00,100.67,100.75,100.67,100.7,1485900018.0
2008-10-16 19:12:00,100.69,100.73,100.66,100.68,1485900018.0
2008-10-16 19:13:00,100.67,100.77,100.67,100.76,1485900018.0
2008-10-16 19:14:00,100.75,100.76,100.66,100.66,1485900018.0
2008-10-16 19:15:00,100.67,100.77,100.67,100.71,1485900018.0
2008-10-16 19:16:00,100.72,100.78,100.72,100.76,1485900018.0
2008-10-16 19:17:00,100.77,100.78,100.74,100.75,1485900018.0
2008-10-16 19:18:00,100.76,100.78,100.74,100.77,1485900018.0
2008-10-16 19:19:00,100.76,100.77,100.71,100.71,1485900018.0
2008-10-16 19:20:00,100.69,100.84,100.68,100.84,1485900018.0
2008-10-16 19:21:00,100.83,100.84,100.8,100.8,1485900018.0
2008-10-16 19:22:00,100.81,100.84,100.75,100.77,1485900018.0
2008-10-16 19:23:00,100.78,100.81,100.77,100.77,1485900018.0
2008-10-16 19:24:00,100.78,100.81,100.77,100.77,1485900018.0
2008-10-16 19:25:00,100.76,100.78,100.74,100.74,1485900018.0
2008-10-16 19:26:00,100.75,100.79,100.71,100.79,1485900018.0
2008-10-16 19:27:00,100.8,100.83,100.77,100.78,1485900018.0
2008-10-16 19:28:00,100.77,100.79,100.75,100.78,1485900018.0
2008-10-16 19:29:00,100.79,100.81,100.77,100.8,1485900018.0
2008-10-16 19:30:00,100.77,100.77,100.68,100.71,1485900018.0
2008-10-16 19:31:00,100.72,100.78,100.7,100.76,1485900018.0
2008-10-16 19:32:00,100.75,100.76,100.68,100.72,1485900018.0
2008-10-16 19:33:00,100.73,100.76,100.69,100.72,1485900018.0
2008-10-16 19:34:00,100.71,100.76,100.7,100.71,1485900018.0
2008-10-16 19:35:00,100.72,100.76,100.72,100.75,1485900018.0
2008-10-16 19:36:00,100.74,100.75,100.7,100.7,1485900018.0
2008-10-16 19:37:00,100.69,100.7,100.63,100.64,1485900018.0
2008-10-16 19:38:00,100.62,100.64,100.55,100.58,1485900018.0
2008-10-16 19:39:00,100.57,100.57,100.5,100.55,1485900018.0
2008-10-16 19:40:00,100.54,100.61,100.54,100.6,1485900018.0
2008-10-16 19:41:00,100.59,100.66,100.58,100.66,1485900018.0
2008-10-16 19:42:00,100.67,100.67,100.65,100.66,1485900018.0
2008-10-16 19:43:00,100.67,100.67,100.62,100.64,1485900018.0
2008-10-16 19:44:00,100.63,100.63,100.59,100.63,1485900018.0
2008-10-16 19:45:00,100.62,100.71,100.62,100.69,1485900018.0
2008-10-16 19:46:00,100.7,100.71,100.65,100.66,1485900018.0
2008-10-16 19:47:00,100.67,100.69,100.65,100.69,1485900018.0
2008-10-16 19:48:00,100.68,100.71,100.64,100.71,1485900018.0
2008-10-16 19:49:00,100.7,100.71,100.63,100.65,1485900018.0
2008-10-16 19:50:00,100.66,100.71,100.66,100.69,1485900018.0
2008-10-16 19:51:00,100.68,100.7,100.66,100.69,1485900018.0
2008-10-16 19:52:00,100.7,100.77,100.7,100.77,1485900018.0
2008-10-16 19:53:00,100.76,100.78,100.75,100.78,1485900018.0
2008-10-16 19:54:00,100.79,100.79,100.77,100.78,1485900018.0
2008-10-16 19:55:00,100.79,100.88,100.79,100.86,1485900018.0
2008-10-16 19:56:00,100.87,100.87,100.82,100.83,1485900018.0
2008-10-16 19:57:00,100.82,100.86,100.8,100.86,1485900018.0
2008-10-16 19:58:00,100.87,100.91,100.87,100.87,1485900018.0
2008-10-16 19:59:00,100.85,100.88,100.8,100.81,1485900018.0
2008-10-16 20:00:00,100.82,100.86,100.81,100.84,1485900018.0
2008-10-16 20:01:00,100.83,100.83,100.73,100.77,1485900018.0
2008-10-16 20:02:00,100.76,100.8,100.75,100.8,1485900018.0
2008-10-16 20:03:00,100.81,100.82,100.77,100.77,1485900018.0
2008-10-16 20:04:00,100.76,100.76,100.74,100.75,1485900018.0
2008-10-16 20:05:00,100.76,100.76,100.7,100.71,1485900018.0
2008-10-16 20:06:00,100.72,100.79,100.71,100.78,1485900018.0
2008-10-16 20:07:00,100.76,100.84,100.74,100.84,1485900018.0
2008-10-16 20:08:00,100.83,100.87,100.82,100.83,1485900018.0
2008-10-16 20:09:00,100.82,100.83,100.77,100.78,1485900018.0
2008-10-16 20:10:00,100.77,100.86,100.77,100.84,1485900018.0
2008-10-16 20:11:00,100.85,100.86,100.8,100.81,1485900018.0
2008-10-16 20:12:00,100.8,100.8,100.71,100.73,1485900018.0
2008-10-16 20:13:00,100.72,100.74,100.71,100.74,1485900018.0
2008-10-16 20:14:00,100.75,100.76,100.7,100.72,1485900018.0
2008-10-16 20:15:00,100.73,100.79,100.72,100.78,1485900018.0
2008-10-16 20:16:00,100.79,100.82,100.77,100.82,1485900018.0
2008-10-16 20:17:00,100.81,100.81,100.73,100.73,1485900018.0
2008-10-16 20:18:00,100.72,100.8,100.72,100.8,1485900018.0
2008-10-16 20:19:00,100.79,100.79,100.74,100.77,1485900018.0
2008-10-16 20:20:00,100.76,100.78,100.74,100.74,1485900018.0
2008-10-16 20:21:00,100.75,100.75,100.74,100.74,1485900018.0
2008-10-16 20:22:00,100.75,100.81,100.75,100.8,1485900018.0
2008-10-16 20:23:00,100.81,100.83,100.81,100.81,1485900018.0
2008-10-16 20:24:00,100.8,100.8,100.73,100.74,1485900018.0
2008-10-16 20:25:00,100.75,100.77,100.66,100.68,1485900018.0
2008-10-16 20:26:00,100.69,100.75,100.68,100.7,1485900018.0
2008-10-16 20:27:00,100.69,100.75,100.67,100.73,1485900018.0
2008-10-16 20:28:00,100.72,100.72,100.7,100.71,1485900018.0
2008-10-16 20:29:00,100.72,100.79,100.72,100.75,1485900018.0
2008-10-16 20:30:00,100.76,100.78,100.74,100.76,1485900018.0
2008-10-16 20:31:00,100.77,100.77,100.71,100.73,1485900018.0
2008-10-16 20:32:00,100.72,100.77,100.69,100.73,1485900018.0
2008-10-16 20:33:00,100.74,100.76,100.73,100.74,1485900018.0
2008-10-16 20:34:00,100.73,100.78,100.71,100.77,1485900018.0
2008-10-16 20:35:00,100.78,100.83,100.76,100.81,1485900018.0
2008-10-16 20:36:00,100.82,100.83,100.81,100.81,1485900018.0
2008-10-16 20:37:00,100.82,100.82,100.77,100.77,1485900018.0
2008-10-16 20:38:00,100.79,100.8,100.77,100.8,1485900018.0
2008-10-16 20:39:00,100.79,100.82,100.78,100.79,1485900018.0
2008-10-16 20:40:00,100.8,100.8,100.78,100.79,1485900018.0
2008-10-16 20:41:00,100.8,100.82,100.78,100.8,1485900018.0
2008-10-16 20:42:00,100.81,100.84,100.79,100.83,1485900018.0
2008-10-16 20:43:00,100.82,100.85,100.79,100.82,1485900018.0
2008-10-16 20:44:00,100.81,100.81,100.76,100.77,1485900018.0
2008-10-16 20:45:00,100.78,100.78,100.75,100.76,1485900018.0
2008-10-16 20:46:00,100.77,100.78,100.76,100.78,1485900018.0
2008-10-16 20:47:00,100.79,100.83,100.79,100.83,1485900018.0
2008-10-16 20:48:00,100.86,100.86,100.83,100.85,1485900018.0
2008-10-16 20:49:00,100.84,100.91,100.84,100.91,1485900018.0
2008-10-16 20:50:00,100.9,100.91,100.88,100.88,1485900018.0
2008-10-16 20:51:00,100.89,100.9,100.83,100.85,1485900018.0
2008-10-16 20:52:00,100.86,101.04,100.86,101.04,1485900018.0
2008-10-16 20:53:00,101.03,101.07,101.02,101.07,1485900018.0
2008-10-16 20:54:00,101.06,101.11,101.05,101.07,1485900018.0
2008-10-16 20:55:00,101.06,101.08,101.04,101.04,1485900018.0
2008-10-16 20:56:00,101.05,101.12,101.04,101.09,1485900018.0
2008-10-16 20:57:00,101.1,101.13,101.08,101.11,1485900018.0
2008-10-16 20:58:00,101.1,101.1,101.07,101.09,1485900018.0
2008-10-16 20:59:00,101.08,101.08,101.03,101.05,1485900018.0
2008-10-16 21:00:00,101.06,101.06,100.99,101.01,1485900018.0
2008-10-16 21:01:00,101.02,101.09,101.02,101.08,1485900018.0
2008-10-16 21:02:00,101.09,101.1,101.03,101.09,1485900018.0
2008-10-16 21:03:00,101.1,101.23,101.1,101.2,1485900018.0
2008-10-16 21:04:00,101.21,101.22,101.15,101.17,1485900018.0
2008-10-16 21:05:00,101.18,101.29,101.15,101.29,1485900018.0
2008-10-16 21:06:00,101.28,101.4,101.27,101.37,1485900018.0
2008-10-16 21:07:00,101.36,101.42,101.35,101.41,1485900018.0
2008-10-16 21:08:00,101.4,101.42,101.4,101.4,1485900018.0
2008-10-16 21:09:00,101.41,101.49,101.4,101.49,1485900018.0
2008-10-16 21:10:00,101.5,101.61,101.39,101.39,1485900018.0
2008-10-16 21:11:00,101.38,101.46,101.38,101.46,1485900018.0
2008-10-16 21:12:00,101.47,101.51,101.42,101.46,1485900018.0
2008-10-16 21:13:00,101.45,101.48,101.38,101.4,1485900018.0
2008-10-16 21:14:00,101.39,101.56,101.38,101.54,1485900018.0
2008-10-16 21:15:00,101.55,101.55,101.44,101.52,1485900018.0
2008-10-16 21:16:00,101.53,101.53,101.41,101.42,1485900018.0
2008-10-16 21:17:00,101.41,101.49,101.38,101.42,1485900018.0
2008-10-16 21:18:00,101.41,101.45,101.36,101.4,1485900018.0
2008-10-16 21:19:00,101.41,101.42,101.31,101.33,1485900018.0
2008-10-16 21:20:00,101.32,101.34,101.24,101.28,1485900018.0
2008-10-16 21:21:00,101.27,101.34,101.27,101.3,1485900018.0
2008-10-16 21:22:00,101.32,101.34,101.19,101.19,1485900018.0
2008-10-16 21:23:00,101.2,101.21,101.07,101.1,1485900018.0
2008-10-16 21:24:00,101.09,101.11,101.02,101.09,1485900018.0
2008-10-16 21:25:00,101.1,101.16,101.07,101.14,1485900018.0
2008-10-16 21:26:00,101.13,101.15,101.07,101.08,1485900018.0
2008-10-16 21:27:00,101.07,101.1,101.04,101.1,1485900018.0
2008-10-16 21:28:00,101.11,101.16,101.08,101.13,1485900018.0
2008-10-16 21:29:00,101.12,101.14,101.1,101.12,1485900018.0
2008-10-16 21:30:00,101.11,101.23,101.11,101.23,1485900018.0
2008-10-16 21:31:00,101.24,101.24,101.12,101.18,1485900018.0
2008-10-16 21:32:00,101.17,101.18,101.06,101.07,1485900018.0
2008-10-16 21:33:00,101.06,101.15,101.05,101.14,1485900018.0
2008-10-16 21:34:00,101.15,101.17,101.05,101.06,1485900018.0
2008-10-16 21:35:00,101.04,101.05,100.93,100.97,1485900018.0
2008-10-16 21:36:00,100.98,101.09,100.94,100.95,1485900018.0
2008-10-16 21:37:00,100.96,101.03,100.95,100.99,1485900018.0
2008-10-16 21:38:00,100.98,101.05,100.97,101.04,1485900018.0
2008-10-16 21:39:00,101.05,101.1,101.01,101.06,1485900018.0
2008-10-16 21:40:00,101.07,101.15,101.06,101.12,1485900018.0
2008-10-16 21:41:00,101.13,101.21,101.12,101.21,1485900018.0
2008-10-16 21:42:00,101.22,101.23,101.19,101.23,1485900018.0
2008-10-16 21:43:00,101.22,101.23,101.17,101.21,1485900018.0
2008-10-16 21:44:00,101.2,101.22,101.16,101.17,1485900018.0
2008-10-16 21:45:00,101.16,101.23,101.16,101.23,1485900018.0
2008-10-16 21:46:00,101.24,101.32,101.23,101.32,1485900018.0
2008-10-16 21:47:00,101.33,101.37,101.32,101.36,1485900018.0
2008-10-16 21:48:00,101.35,101.36,101.29,101.3,1485900018.0
2008-10-16 21:49:00,101.31,101.33,101.27,101.33,1485900018.0
2008-10-16 21:50:00,101.32,101.33,101.26,101.27,1485900018.0
2008-10-16 21:51:00,101.28,101.28,101.22,101.24,1485900018.0
2008-10-16 21:52:00,101.25,101.27,101.24,101.25,1485900018.0
2008-10-16 21:53:00,101.24,101.24,101.2,101.24,1485900018.0
2008-10-16 21:54:00,101.25,101.3,101.25,101.3,1485900018.0
2008-10-16 21:55:00,101.31,101.37,101.31,101.37,1485900018.0
2008-10-16 21:56:00,101.38,101.42,101.37,101.41,1485900018.0
2008-10-16 21:57:00,101.4,101.43,101.4,101.42,1485900018.0
2008-10-16 21:58:00,101.41,101.42,101.41,101.42,1485900018.0
2008-10-16 21:59:00,101.43,101.44,101.41,101.41,1485900018.0
2008-10-16 22:00:00,101.4,101.41,101.36,101.4,1485900018.0
2008-10-16 22:01:00,101.39,101.4,101.32,101.33,1485900018.0
2008-10-16 22:02:00,101.34,101.35,101.33,101.33,1485900018.0
2008-10-16 22:03:00,101.34,101.44,101.33,101.42,1485900018.0
2008-10-16 22:04:00,101.43,101.47,101.42,101.47,1485900018.0
2008-10-16 22:05:00,101.46,101.56,101.46,101.54,1485900018.0
2008-10-16 22:06:00,101.55,101.55,101.51,101.54,1485900018.0
2008-10-16 22:07:00,101.53,101.54,101.5,101.5,1485900018.0
2008-10-16 22:08:00,101.49,101.5,101.49,101.49,1485900018.0
2008-10-16 22:09:00,101.5,101.5,101.48,101.48,1485900018.0
2008-10-16 22:10:00,101.47,101.47,101.46,101.46,1485900018.0
2008-10-16 22:11:00,101.46,101.47,101.455,101.465,1636200001.0
2008-10-16 22:12:00,101.475,101.48,101.46,101.48,1447100000.0
2008-10-16 22:13:00,101.47,101.5,101.47,101.48,1836500014.0
2008-10-16 22:14:00,101.47,101.48,101.46,101.48,1836500014.0
2008-10-16 22:15:00,101.47,101.48,101.45,101.45,1836500014.0
2008-10-16 22:16:00,101.46,101.47,101.43,101.46,1836500014.0
2008-10-16 22:17:00,101.45,101.47,101.45,101.46,1836500014.0
2008-10-16 22:18:00,101.47,101.51,101.47,101.5,1836500014.0
2008-10-16 22:19:00,101.49,101.51,101.47,101.48,1836500014.0
2008-10-16 22:20:00,101.5,101.55,101.49,101.52,1836500014.0
2008-10-16 22:21:00,101.53,101.61,101.53,101.56,1836500014.0
2008-10-16 22:22:00,101.57,101.62,101.57,101.61,1836500014.0
2008-10-16 22:23:00,101.62,101.65,101.62,101.64,1836500014.0
2008-10-16 22:24:00,101.63,101.65,101.63,101.64,1836500014.0
2008-10-16 22:25:00,101.65,101.66,101.64,101.65,1836500014.0
2008-10-16 22:26:00,101.66,101.66,101.63,101.64,1836500014.0
2008-10-16 22:27:00,101.63,101.66,101.63,101.66,1836500014.0
2008-10-16 22:28:00,101.67,101.68,101.64,101.64,1836500014.0
2008-10-16 22:29:00,101.65,101.65,101.63,101.63,1836500014.0
2008-10-16 22:30:00,101.64,101.65,101.62,101.62,1836500014.0
2008-10-16 22:31:00,101.61,101.62,101.59,101.6,1836500014.0
2008-10-16 22:32:00,101.61,101.63,101.56,101.57,1836500014.0
2008-10-16 22:33:00,101.56,101.57,101.54,101.57,1836500014.0
2008-10-16 22:34:00,101.56,101.63,101.55,101.63,1836500014.0
2008-10-16 22:35:00,101.62,101.625,101.61,101.615,1836500014.0
2008-10-16 22:36:00,101.61,101.63,101.61,101.62,2141400015.0
2008-10-16 22:37:00,101.61,101.64,101.61,101.63,2141400015.0
2008-10-16 22:38:00,101.64,101.64,101.59,101.63,2141400015.0
2008-10-16 22:39:00,101.62,101.66,101.6,101.64,2141400015.0
2008-10-16 22:40:00,101.65,101.65,101.63,101.63,2141400015.0
2008-10-16 22:41:00,101.62,101.63,101.62,101.62,2141400015.0
2008-10-16 22:42:00,101.63,101.63,101.62,101.62,2141400015.0
2008-10-16 22:43:00,101.61,101.66,101.61,101.64,2141400015.0
2008-10-16 22:44:00,101.63,101.65,101.63,101.64,2141400015.0
2008-10-16 22:45:00,101.65,101.68,101.63,101.65,2141400015.0
2008-10-16 22:46:00,101.64,101.67,101.62,101.63,2141400015.0
2008-10-16 22:47:00,101.62,101.67,101.62,101.64,2141400015.0
2008-10-16 22:48:00,101.63,101.64,101.6,101.64,2141400015.0
2008-10-16 22:49:00,101.65,101.69,101.65,101.68,2141400015.0
2008-10-16 22:50:00,101.7,101.72,101.62,101.66,2141400015.0
2008-10-16 22:51:00,101.645,101.645,101.61,101.625,2141400015.0
2008-10-16 22:52:00,101.63,101.69,101.63,101.69,22400000.0
2008-10-16 22:53:00,101.68,101.68,101.62,101.64,22400000.0
2008-10-16 22:54:00,101.65,101.67,101.59,101.62,22400000.0
2008-10-16 22:55:00,101.63,101.63,101.6,101.62,22400000.0
2008-10-16 22:56:00,101.63,101.63,101.6,101.61,22400000.0
2008-10-16 22:57:00,101.6,101.61,101.57,101.57,22400000.0
2008-10-16 22:58:00,101.58,101.6,101.56,101.56,22400000.0
2008-10-16 22:59:00,101.57,101.6,101.56,101.57,22400000.0
2008-10-16 23:00:00,101.56,101.56,101.555,101.555,22400000.0
2008-10-16 23:01:00,101.57,101.57,101.53,101.56,1459000007.0
2008-10-16 23:02:00,101.57,101.6,101.57,101.6,1290800003.0
2008-10-16 23:03:00,101.595,101.62,101.565,101.615,1667600021.0
2008-10-16 23:04:00,101.63,101.63,101.62,101.62,2093700011.0
2008-10-16 23:05:00,101.63,101.69,101.62,101.63,2093700011.0
2008-10-16 23:06:00,101.66,101.69,101.63,101.65,2093700011.0
2008-10-16 23:07:00,101.64,101.67,101.64,101.67,2093700011.0
2008-10-16 23:08:00,101.66,101.67,101.65,101.66,2093700011.0
2008-10-16 23:09:00,101.67,101.67,101.64,101.64,2093700011.0
2008-10-16 23:10:00,101.65,101.67,101.62,101.66,2093700011.0
2008-10-16 23:11:00,101.67,101.67,101.65,101.66,2093700011.0
2008-10-16 23:12:00,101.68,101.68,101.65,101.66,2093700011.0
2008-10-16 23:13:00,101.65,101.67,101.64,101.66,2093700011.0
2008-10-16 23:14:00,101.655,101.68,101.645,101.645,2093700011.0
2008-10-16 23:15:00,101.645,101.67,101.635,101.67,1693499993.0
2008-10-16 23:16:00,101.67,101.67,101.66,101.67,950000000.0
2008-10-16 23:17:00,101.66,101.71,101.66,101.66,1531400006.0
2008-10-16 23:18:00,101.655,101.69,101.615,101.645,1531400006.0
2008-10-16 23:19:00,101.64,101.68,101.56,101.67,1409500008.0
2008-10-16 23:20:00,101.66,101.66,101.58,101.6,1409500008.0
2008-10-16 23:21:00,101.59,101.59,101.52,101.57,1422299996.0
2008-10-16 23:22:00,101.55,101.575,101.52,101.55,1422299996.0
2008-10-16 23:23:00,101.55,101.56,101.55,101.56,336599990.0
2008-10-16 23:24:00,101.565,101.6,101.565,101.6,344899994.0
2008-10-16 23:25:00,101.61,101.61,101.61,101.61,882600021.0
2008-10-16 23:26:00,101.61,101.61,101.605,101.605,2099600044.0
2008-10-16 23:28:00,101.605,101.61,101.595,101.61,1135100006.0
2008-10-16 23:29:00,101.64,101.65,101.625,101.625,1118200001.0
2008-10-16 23:30:00,101.64,101.64,101.625,101.625,1437899980.0
2008-10-16 23:31:00,101.625,101.625,101.625,101.625,850199997.0
2008-10-16 23:32:00,101.65,101.65,101.64,101.64,1399000007.0
2008-10-16 23:33:00,101.63,101.65,101.63,101.65,1399000007.0
2008-10-16 23:34:00,101.66,101.68,101.66,101.67,1399000007.0
2008-10-16 23:35:00,101.66,101.665,101.66,101.66,1399000007.0
2008-10-16 23:36:00,101.66,101.67,101.66,101.67,2068600000.0
2008-10-16 23:37:00,101.69,101.71,101.68,101.69,2068600000.0
2008-10-16 23:38:00,101.7,101.7,101.67,101.67,2068600000.0
2008-10-16 23:39:00,101.69,101.72,101.69,101.72,2068600000.0
2008-10-16 23:40:00,101.71,101.73,101.7,101.7,2068600000.0
2008-10-16 23:41:00,101.71,101.72,101.71,101.71,2068600000.0
2008-10-16 23:42:00,101.72,101.72,101.71,101.71,2068600000.0
2008-10-16 23:43:00,101.72,101.72,101.68,101.68,2068600000.0
2008-10-16 23:44:00,101.675,101.675,101.63,101.635,2068600000.0
2008-10-16 23:45:00,101.66,101.68,101.66,101.67,765800011.0
2008-10-16 23:46:00,101.665,101.665,101.655,101.655,765800011.0
2008-10-16 23:47:00,101.66,101.68,101.65,101.65,310199997.0
2008-10-16 23:48:00,101.66,101.66,101.61,101.61,310199997.0
2008-10-16 23:49:00,101.62,101.65,101.61,101.64,310199997.0
2008-10-16 23:50:00,101.63,101.69,101.62,101.68,310199997.0
2008-10-16 23:51:00,101.665,101.665,101.665,101.665,310199997.0
2008-10-16 23:52:00,101.665,101.68,101.665,101.665,427400003.0
2008-10-16 23:53:00,101.68,101.68,101.67,101.67,894400009.0
2008-10-16 23:54:00,101.67,101.67,101.655,101.655,894400009.0
2008-10-16 23:55:00,101.655,101.655,101.655,101.655,1022800003.0
2008-10-16 23:56:00,101.655,101.67,101.655,101.665,1211000001.0
2008-10-16 23:57:00,101.67,101.675,101.67,101.675,865899993.0
2008-10-16 23:58:00,101.675,101.675,101.66,101.66,860599990.0
2008-10-16 23:59:00,101.66,101.67,101.66,101.67,702999984.0
2008-10-17 00:00:00,101.7,101.71,101.69,101.7,1854099997.0
2008-10-17 00:01:00,101.69,101.71,101.685,101.71,1854099997.0
2008-10-17 00:02:00,101.71,101.71,101.695,101.705,1437499996.0
2008-10-17 00:03:00,101.705,101.705,101.705,101.705,1316000000.0
2008-10-17 00:04:00,101.705,101.705,101.69,101.69,79699996.0
2008-10-17 00:05:00,101.695,101.695,101.675,101.685,2085999989.0
2008-10-17 00:06:00,101.67,101.71,101.67,101.67,1027000002.0
2008-10-17 00:07:00,101.695,101.71,101.68,101.7,514000000.0
2008-10-17 00:08:00,101.71,101.71,101.71,101.71,112000000.0
2008-10-17 00:09:00,101.71,101.71,101.695,101.695,1358799998.0
2008-10-17 00:10:00,101.7,101.7,101.68,101.68,1893800003.0
2008-10-17 00:11:00,101.65,101.67,101.65,101.66,1893800003.0
2008-10-17 00:12:00,101.65,101.66,101.64,101.65,1893800003.0
2008-10-17 00:13:00,101.64,101.67,101.64,101.665,1893800003.0
2008-10-17 00:14:00,101.66,101.67,101.66,101.66,2065200012.0
2008-10-17 00:15:00,101.655,101.665,101.63,101.665,2065200012.0
2008-10-17 00:16:00,101.65,101.66,101.65,101.65,1622600020.0
2008-10-17 00:17:00,101.64,101.66,101.64,101.65,1622600020.0
2008-10-17 00:18:00,101.66,101.66,101.63,101.63,1622600020.0
2008-10-17 00:19:00,101.635,101.635,101.605,101.61,1622600020.0
2008-10-17 00:20:00,101.63,101.63,101.61,101.61,2017300013.0
2008-10-17 00:22:00,101.6,101.61,101.6,101.6,2017300013.0
2008-10-17 00:23:00,101.61,101.61,101.53,101.55,2017300013.0
2008-10-17 00:24:00,101.565,101.565,101.56,101.565,2017300013.0
2008-10-17 00:25:00,101.58,101.6,101.58,101.6,2127300001.0
2008-10-17 00:26:00,101.59,101.6,101.58,101.58,2127300001.0
2008-10-17 00:27:00,101.565,101.565,101.5,101.5,2127300001.0
2008-10-17 00:28:00,101.5,101.5,101.47,101.47,1773900003.0
2008-10-17 00:29:00,101.45,101.46,101.41,101.41,1773900003.0
2008-10-17 00:30:00,101.42,101.42,101.41,101.41,1773900003.0
2008-10-17 00:31:00,101.42,101.43,101.4,101.43,1773900003.0
2008-10-17 00:32:00,101.415,101.425,101.405,101.405,1773900003.0
2008-10-17 00:33:00,101.4,101.4,101.37,101.37,1711599990.0
2008-10-17 00:34:00,101.36,101.37,101.355,101.355,1711599990.0
2008-10-17 00:35:00,101.35,101.35,101.35,101.35,409400002.0
2008-10-17 00:36:00,101.35,101.37,101.35,101.36,632299999.0
2008-10-17 00:37:00,101.37,101.37,101.33,101.34,632299999.0
2008-10-17 00:38:00,101.35,101.36,101.33,101.35,632299999.0
2008-10-17 00:39:00,101.34,101.4,101.34,101.4,632299999.0
2008-10-17 00:40:00,101.385,101.385,101.34,101.345,632299999.0
2008-10-17 00:41:00,101.345,101.345,101.33,101.33,990300003.0
2008-10-17 00:42:00,101.33,101.34,101.325,101.335,1423799999.0
2008-10-17 00:43:00,101.335,101.34,101.335,101.34,651999993.0
2008-10-17 00:44:00,101.33,101.33,101.26,101.26,1726500015.0
2008-10-17 00:45:00,101.25,101.26,101.25,101.25,1726500015.0
2008-10-17 00:46:00,101.26,101.26,101.11,101.12,1726500015.0
2008-10-17 00:47:00,101.11,101.19,101.11,101.13,1726500015.0
2008-10-17 00:48:00,101.12,101.14,101.11,101.12,1726500015.0
2008-10-17 00:49:00,101.11,101.14,101.11,101.13,1726500015.0
2008-10-17 00:50:00,101.12,101.21,101.12,101.2,1726500015.0
2008-10-17 00:51:00,101.16,101.2,101.15,101.19,1726500015.0
2008-10-17 00:52:00,101.2,101.21,101.19,101.21,1726500015.0
2008-10-17 00:53:00,101.22,101.25,101.2,101.22,1726500015.0
2008-10-17 00:54:00,101.23,101.23,101.2,101.21,1726500015.0
2008-10-17 00:55:00,101.195,101.21,101.195,101.2,1726500015.0
2008-10-17 00:56:00,101.2,101.21,101.2,101.21,681799988.0
2008-10-17 00:57:00,101.2,101.26,101.2,101.26,681799988.0
2008-10-17 00:58:00,101.25,101.31,101.24,101.26,681799988.0
2008-10-17 00:59:00,101.27,101.29,101.25,101.29,681799988.0
2008-10-17 01:00:00,101.28,101.28,101.25,101.27,681799988.0
2008-10-17 01:01:00,101.265,101.265,101.265,101.265,681799988.0
2008-10-17 01:02:00,101.275,101.285,101.265,101.285,1918799984.0
2008-10-17 01:03:00,101.31,101.34,101.31,101.34,881399982.0
2008-10-17 01:04:00,101.32,101.35,101.3,101.34,881399982.0
2008-10-17 01:05:00,101.33,101.35,101.33,101.34,881399982.0
2008-10-17 01:06:00,101.35,101.36,101.34,101.36,881399982.0
2008-10-17 01:07:00,101.35,101.36,101.32,101.33,881399982.0
2008-10-17 01:08:00,101.325,101.325,101.31,101.31,881399982.0
2008-10-17 01:09:00,101.31,101.31,101.31,101.31,707600006.0
2008-10-17 01:10:00,101.31,101.31,101.31,101.31,649000000.0
2008-10-17 01:11:00,101.33,101.35,101.31,101.34,207599999.0
2008-10-17 01:12:00,101.33,101.35,101.33,101.35,207599999.0
2008-10-17 01:13:00,101.36,101.38,101.36,101.38,207599999.0
2008-10-17 01:14:00,101.37,101.39,101.37,101.39,207599999.0
2008-10-17 01:15:00,101.42,101.46,101.42,101.44,207599999.0
2008-10-17 01:16:00,101.43,101.44,101.41,101.44,207599999.0
2008-10-17 01:17:00,101.43,101.45,101.41,101.41,207599999.0
2008-10-17 01:18:00,101.4,101.41,101.37,101.41,207599999.0
2008-10-17 01:19:00,101.39,101.39,101.35,101.35,207599999.0
2008-10-17 01:20:00,101.34,101.34,101.34,101.34,207599999.0
2008-10-17 01:21:00,101.35,101.37,101.35,101.35,1394200007.0
2008-10-17 01:22:00,101.345,101.345,101.34,101.34,1394200007.0
2008-10-17 01:23:00,101.35,101.35,101.32,101.35,1918000008.0
2008-10-17 01:24:00,101.345,101.345,101.32,101.325,1918000008.0
2008-10-17 01:25:00,101.34,101.34,101.325,101.325,858399993.0
2008-10-17 01:26:00,101.325,101.33,101.32,101.33,1142199996.0
2008-10-17 01:27:00,101.35,101.35,101.34,101.35,2128799996.0
2008-10-17 01:28:00,101.36,101.38,101.35,101.36,2128799996.0
2008-10-17 01:29:00,101.37,101.37,101.36,101.36,2128799996.0
2008-10-17 01:30:00,101.37,101.415,101.36,101.405,2128799996.0
2008-10-17 01:31:00,101.41,101.41,101.34,101.34,2089500023.0
2008-10-17 01:32:00,101.35,101.38,101.35,101.38,2089500023.0
2008-10-17 01:33:00,101.375,101.395,101.37,101.375,2089500023.0
2008-10-17 01:34:00,101.37,101.38,101.37,101.38,1008400010.0
2008-10-17 01:35:00,101.365,101.365,101.35,101.365,1008400010.0
2008-10-17 01:36:00,101.355,101.355,101.355,101.355,121800003.0
2008-10-17 01:37:00,101.355,101.36,101.355,101.36,301799996.0
2008-10-17 01:38:00,101.36,101.36,101.355,101.355,550800004.0
2008-10-17 01:39:00,101.355,101.36,101.345,101.345,2064800011.0
2008-10-17 01:40:00,101.34,101.35,101.33,101.34,1912600006.0
2008-10-17 01:41:00,101.33,101.33,101.23,101.23,1912600006.0
2008-10-17 01:42:00,101.22,101.22,101.14,101.15,1912600006.0
2008-10-17 01:43:00,101.14,101.16,101.11,101.16,1912600006.0
2008-10-17 01:44:00,101.15,101.25,101.15,101.25,1912600006.0
2008-10-17 01:45:00,101.24,101.33,101.22,101.26,1912600006.0
2008-10-17 01:46:00,101.28,101.3,101.22,101.22,1912600006.0
2008-10-17 01:47:00,101.23,101.27,101.23,101.26,1912600006.0
2008-10-17 01:48:00,101.25,101.3,101.25,101.29,1912600006.0
2008-10-17 01:49:00,101.3,101.32,101.3,101.31,1912600006.0
2008-10-17 01:50:00,101.3,101.33,101.3,101.31,1912600006.0
2008-10-17 01:51:00,101.31,101.325,101.31,101.325,1912600006.0
2008-10-17 01:52:00,101.31,101.36,101.31,101.32,2136599992.0
2008-10-17 01:53:00,101.34,101.37,101.33,101.35,2136599992.0
2008-10-17 01:54:00,101.335,101.34,101.33,101.33,2136599992.0
2008-10-17 01:55:00,101.35,101.35,101.34,101.34,712400009.0
2008-10-17 01:56:00,101.32,101.32,101.31,101.31,712400009.0
2008-10-17 01:57:00,101.31,101.31,101.31,101.31,1618000030.0
2008-10-17 01:58:00,101.33,101.42,101.33,101.42,1655700005.0
2008-10-17 01:59:00,101.4,101.42,101.38,101.41,1655700005.0
2008-10-17 02:00:00,101.42,101.42,101.4,101.41,1655700005.0
2008-10-17 02:01:00,101.4,101.43,101.39,101.42,1655700005.0
2008-10-17 02:02:00,101.43,101.43,101.41,101.41,1655700005.0
2008-10-17 02:03:00,101.42,101.43,101.41,101.43,1655700005.0
2008-10-17 02:04:00,101.42,101.435,101.41,101.435,1655700005.0
2008-10-17 02:05:00,101.45,101.48,101.42,101.47,1806600021.0
2008-10-17 02:06:00,101.46,101.48,101.44,101.47,1806600021.0
2008-10-17 02:07:00,101.46,101.47,101.45,101.46,1806600021.0
2008-10-17 02:08:00,101.47,101.52,101.47,101.51,1806600021.0
2008-10-17 02:09:00,101.5,101.51,101.48,101.51,1806600021.0
2008-10-17 02:10:00,101.5,101.61,101.5,101.58,1806600021.0
2008-10-17 02:11:00,101.59,101.69,101.58,101.67,1806600021.0
2008-10-17 02:12:00,101.66,101.69,101.62,101.62,1806600021.0
2008-10-17 02:13:00,101.63,101.68,101.63,101.65,1806600021.0
2008-10-17 02:14:00,101.64,101.67,101.64,101.65,1806600021.0
2008-10-17 02:15:00,101.66,101.67,101.65,101.67,1806600021.0
2008-10-17 02:16:00,101.66,101.66,101.54,101.57,1806600021.0
2008-10-17 02:17:00,101.59,101.6,101.56,101.58,1806600021.0
2008-10-17 02:18:00,101.57,101.66,101.57,101.63,1806600021.0
2008-10-17 02:19:00,101.64,101.67,101.6,101.66,1806600021.0
2008-10-17 02:20:00,101.65,101.65,101.6,101.64,1806600021.0
2008-10-17 02:21:00,101.63,101.64,101.6,101.6,1806600021.0
2008-10-17 02:22:00,101.59,101.59,101.57,101.59,1806600021.0
2008-10-17 02:23:00,101.58,101.58,101.54,101.55,1806600021.0
2008-10-17 02:24:00,101.56,101.61,101.56,101.6,1806600021.0
2008-10-17 02:25:00,101.59,101.62,101.58,101.62,1806600021.0
2008-10-17 02:26:00,101.61,101.68,101.61,101.67,1806600021.0
2008-10-17 02:27:00,101.655,101.66,101.645,101.65,1806600021.0
2008-10-17 02:28:00,101.67,101.69,101.67,101.68,1002500000.0
2008-10-17 02:29:00,101.67,101.7,101.67,101.7,1002500000.0
2008-10-17 02:30:00,101.71,101.71,101.67,101.67,1002500000.0
2008-10-17 02:31:00,101.66,101.66,101.59,101.64,1002500000.0
2008-10-17 02:32:00,101.63,101.64,101.61,101.62,1002500000.0
2008-10-17 02:33:00,101.61,101.64,101.61,101.62,1002500000.0
2008-10-17 02:34:00,101.61,101.61,101.57,101.58,1002500000.0
2008-10-17 02:35:00,101.59,101.62,101.59,101.6,1002500000.0
2008-10-17 02:36:00,101.61,101.61,101.5,101.53,1002500000.0
2008-10-17 02:37:00,101.54,101.56,101.53,101.55,1002500000.0
2008-10-17 02:38:00,101.53,101.55,101.47,101.49,1002500000.0
2008-10-17 02:39:00,101.48,101.52,101.47,101.52,1002500000.0
2008-10-17 02:40:00,101.53,101.57,101.53,101.57,1002500000.0
2008-10-17 02:41:00,101.55,101.56,101.48,101.49,1002500000.0
2008-10-17 02:42:00,101.48,101.51,101.47,101.49,1002500000.0
2008-10-17 02:43:00,101.48,101.53,101.47,101.52,1002500000.0
2008-10-17 02:44:00,101.53,101.56,101.53,101.56,1002500000.0
2008-10-17 02:45:00,101.55,101.6,101.55,101.6,1002500000.0
2008-10-17 02:46:00,101.61,101.63,101.61,101.63,1002500000.0
2008-10-17 02:47:00,101.64,101.71,101.63,101.69,1002500000.0
2008-10-17 02:48:00,101.68,101.68,101.65,101.65,1002500000.0
2008-10-17 02:49:00,101.66,101.67,101.63,101.66,1002500000.0
2008-10-17 02:50:00,101.67,101.69,101.66,101.68,1002500000.0
2008-10-17 02:51:00,101.69,101.74,101.69,101.7,1002500000.0
2008-10-17 02:52:00,101.69,101.71,101.66,101.67,1002500000.0
2008-10-17 02:53:00,101.68,101.69,101.65,101.66,1002500000.0
2008-10-17 02:54:00,101.65,101.65,101.54,101.64,1002500000.0
2008-10-17 02:55:00,101.67,101.68,101.59,101.65,1002500000.0
2008-10-17 02:56:00,101.66,101.7,101.66,101.68,1002500000.0
2008-10-17 02:57:00,101.69,101.71,101.64,101.65,1002500000.0
2008-10-17 02:58:00,101.64,101.68,101.64,101.67,1002500000.0
2008-10-17 02:59:00,101.68,101.71,101.67,101.7,1002500000.0
2008-10-17 03:00:00,101.71,101.77,101.7,101.77,1002500000.0
2008-10-17 03:01:00,101.78,101.83,101.76,101.77,1002500000.0
2008-10-17 03:02:00,101.78,101.78,101.74,101.75,1002500000.0
2008-10-17 03:03:00,101.76,101.76,101.74,101.75,1002500000.0
2008-10-17 03:04:00,101.76,101.76,101.74,101.74,1002500000.0
2008-10-17 03:05:00,101.75,101.75,101.73,101.73,1002500000.0
2008-10-17 03:06:00,101.72,101.75,101.72,101.75,1002500000.0
2008-10-17 03:07:00,101.76,101.77,101.75,101.76,1002500000.0
2008-10-17 03:08:00,101.79,101.79,101.74,101.74,1002500000.0
2008-10-17 03:09:00,101.72,101.74,101.68,101.68,1002500000.0
2008-10-17 03:10:00,101.67,101.7,101.67,101.69,1002500000.0
2008-10-17 03:11:00,101.68,101.73,101.67,101.68,1002500000.0
2008-10-17 03:12:00,101.69,101.71,101.68,101.7,1002500000.0
2008-10-17 03:13:00,101.71,101.71,101.69,101.69,1002500000.0
2008-10-17 03:14:00,101.7,101.71,101.66,101.69,1002500000.0
2008-10-17 03:15:00,101.7,101.73,101.69,101.7,1002500000.0
2008-10-17 03:16:00,101.71,101.72,101.69,101.72,1002500000.0
2008-10-17 03:17:00,101.73,101.73,101.71,101.72,1002500000.0
2008-10-17 03:18:00,101.71,101.72,101.71,101.72,1002500000.0
2008-10-17 03:19:00,101.69,101.71,101.68,101.7,1002500000.0
2008-10-17 03:20:00,101.71,101.71,101.66,101.68,1002500000.0
2008-10-17 03:21:00,101.69,101.69,101.66,101.68,1002500000.0
2008-10-17 03:22:00,101.67,101.68,101.65,101.67,1002500000.0
2008-10-17 03:23:00,101.69,101.69,101.59,101.59,1002500000.0
2008-10-17 03:24:00,101.6,101.66,101.6,101.65,1002500000.0
2008-10-17 03:25:00,101.66,101.66,101.61,101.61,1002500000.0
2008-10-17 03:26:00,101.6,101.61,101.59,101.59,1002500000.0
2008-10-17 03:27:00,101.61,101.62,101.58,101.61,1002500000.0
2008-10-17 03:28:00,101.62,101.64,101.61,101.63,1002500000.0
2008-10-17 03:29:00,101.64,101.65,101.59,101.59,1002500000.0
2008-10-17 03:30:00,101.6,101.62,101.6,101.6,1002500000.0
2008-10-17 03:31:00,101.61,101.61,101.57,101.58,1002500000.0
2008-10-17 03:32:00,101.59,101.63,101.57,101.63,1002500000.0
2008-10-17 03:33:00,101.62,101.65,101.62,101.65,1002500000.0
2008-10-17 03:34:00,101.64,101.68,101.61,101.65,1002500000.0
2008-10-17 03:35:00,101.63,101.67,101.63,101.65,1002500000.0
2008-10-17 03:36:00,101.66,101.67,101.6,101.65,1002500000.0
2008-10-17 03:37:00,101.66,101.71,101.66,101.71,1002500000.0
2008-10-17 03:38:00,101.72,101.74,101.67,101.68,1002500000.0
2008-10-17 03:39:00,101.67,101.68,101.64,101.64,1002500000.0
2008-10-17 03:40:00,101.65,101.65,101.62,101.63,1002500000.0
2008-10-17 03:41:00,101.64,101.67,101.62,101.63,1002500000.0
2008-10-17 03:42:00,101.64,101.64,101.57,101.57,1002500000.0
2008-10-17 03:43:00,101.56,101.6,101.54,101.57,1002500000.0
2008-10-17 03:44:00,101.56,101.6,101.55,101.59,1002500000.0
2008-10-17 03:45:00,101.58,101.68,101.58,101.61,1002500000.0
2008-10-17 03:46:00,101.6,101.62,101.6,101.62,1002500000.0
2008-10-17 03:47:00,101.63,101.64,101.6,101.62,1002500000.0
2008-10-17 03:48:00,101.61,101.62,101.55,101.57,1002500000.0
2008-10-17 03:49:00,101.58,101.6,101.56,101.59,1002500000.0
2008-10-17 03:50:00,101.6,101.62,101.58,101.6,1002500000.0
2008-10-17 03:51:00,101.61,101.62,101.56,101.56,1002500000.0
2008-10-17 03:52:00,101.55,101.58,101.55,101.58,1002500000.0
2008-10-17 03:53:00,101.57,101.6,101.57,101.59,1002500000.0
2008-10-17 03:54:00,101.58,101.61,101.55,101.6,1002500000.0
2008-10-17 03:55:00,101.61,101.65,101.56,101.65,1002500000.0
2008-10-17 03:56:00,101.64,101.69,101.63,101.67,1002500000.0
2008-10-17 03:57:00,101.68,101.68,101.67,101.67,1002500000.0
2008-10-17 03:58:00,101.68,101.71,101.67,101.67,1002500000.0
2008-10-17 03:59:00,101.68,101.68,101.62,101.65,1002500000.0
2008-10-17 04:00:00,101.64,101.65,101.63,101.65,1002500000.0
2008-10-17 04:01:00,101.66,101.69,101.65,101.67,1002500000.0
2008-10-17 04:02:00,101.68,101.69,101.67,101.68,1002500000.0
2008-10-17 04:03:00,101.67,101.68,101.65,101.66,1002500000.0
2008-10-17 04:04:00,101.65,101.66,101.63,101.63,1002500000.0
2008-10-17 04:05:00,101.62,101.63,101.62,101.63,1002500000.0
2008-10-17 04:06:00,101.62,101.63,101.61,101.62,1002500000.0
2008-10-17 04:07:00,101.63,101.66,101.62,101.63,1002500000.0
2008-10-17 04:08:00,101.62,101.63,101.6,101.62,1002500000.0
2008-10-17 04:09:00,101.61,101.62,101.61,101.61,1002500000.0
2008-10-17 04:10:00,101.6,101.63,101.59,101.62,1002500000.0
2008-10-17 04:11:00,101.63,101.63,101.59,101.6,1002500000.0
2008-10-17 04:12:00,101.61,101.65,101.61,101.65,1002500000.0
2008-10-17 04:13:00,101.64,101.66,101.64,101.66,1002500000.0
2008-10-17 04:14:00,101.67,101.71,101.67,101.69,1002500000.0
2008-10-17 04:15:00,101.68,101.68,101.62,101.65,1002500000.0
2008-10-17 04:16:00,101.66,101.66,101.64,101.65,1002500000.0
2008-10-17 04:17:00,101.66,101.67,101.65,101.66,1002500000.0
2008-10-17 04:18:00,101.65,101.67,101.65,101.65,1002500000.0
2008-10-17 04:19:00,101.66,101.67,101.64,101.66,1002500000.0
2008-10-17 04:20:00,101.67,101.71,101.66,101.7,1002500000.0
2008-10-17 04:21:00,101.69,101.7,101.68,101.69,1002500000.0
2008-10-17 04:22:00,101.68,101.69,101.68,101.68,1002500000.0
2008-10-17 04:23:00,101.67,101.68,101.65,101.65,1002500000.0
2008-10-17 04:24:00,101.67,101.67,101.65,101.66,1002500000.0
2008-10-17 04:25:00,101.65,101.66,101.64,101.64,1002500000.0
2008-10-17 04:26:00,101.65,101.65,101.63,101.65,1002500000.0
2008-10-17 04:27:00,101.66,101.66,101.65,101.65,1002500000.0
2008-10-17 04:28:00,101.645,101.65,101.64,101.645,1002500000.0
2008-10-17 04:29:00,101.64,101.66,101.64,101.66,2064900019.0
2008-10-17 04:30:00,101.65,101.67,101.65,101.66,2064900019.0
2008-10-17 04:31:00,101.65,101.66,101.64,101.66,2064900019.0
2008-10-17 04:32:00,101.65,101.65,101.64,101.64,2064900019.0
2008-10-17 04:33:00,101.65,101.65,101.63,101.63,2064900019.0
2008-10-17 04:34:00,101.64,101.64,101.62,101.63,2064900019.0
2008-10-17 04:35:00,101.62,101.63,101.62,101.62,2064900019.0
2008-10-17 04:37:00,101.61,101.62,101.61,101.62,2064900019.0
2008-10-17 04:38:00,101.61,101.62,101.58,101.58,2064900019.0
2008-10-17 04:39:00,101.57,101.58,101.55,101.55,2064900019.0
2008-10-17 04:40:00,101.56,101.57,101.55,101.57,2064900019.0
2008-10-17 04:41:00,101.58,101.6,101.57,101.59,2064900019.0
2008-10-17 04:42:00,101.59,101.6,101.585,101.595,2064900019.0
2008-10-17 04:43:00,101.59,101.61,101.58,101.59,523400002.0
2008-10-17 04:44:00,101.6,101.61,101.59,101.6,523400002.0
2008-10-17 04:45:00,101.59,101.6,101.59,101.6,523400002.0
2008-10-17 04:46:00,101.59,101.61,101.58,101.59,523400002.0
2008-10-17 04:47:00,101.6,101.6,101.6,101.6,523400002.0
2008-10-17 04:48:00,101.59,101.6,101.59,101.59,523400002.0
2008-10-17 04:49:00,101.6,101.61,101.56,101.57,523400002.0
2008-10-17 04:50:00,101.56,101.58,101.52,101.58,523400002.0
2008-10-17 04:51:00,101.56,101.58,101.54,101.55,523400002.0
2008-10-17 04:52:00,101.54,101.55,101.51,101.54,523400002.0
2008-10-17 04:53:00,101.53,101.54,101.51,101.51,523400002.0
2008-10-17 04:54:00,101.53,101.53,101.52,101.53,523400002.0
2008-10-17 04:55:00,101.525,101.54,101.525,101.54,523400002.0
2008-10-17 04:56:00,101.53,101.54,101.52,101.52,379999999.0
2008-10-17 04:57:00,101.53,101.53,101.52,101.53,379999999.0
2008-10-17 04:58:00,101.515,101.515,101.51,101.51,379999999.0
2008-10-17 04:59:00,101.5,101.51,101.49,101.5,1613499993.0
2008-10-17 05:00:00,101.49,101.49,101.47,101.48,1613499993.0
2008-10-17 05:01:00,101.49,101.51,101.44,101.5,1613499993.0
2008-10-17 05:02:00,101.51,101.53,101.5,101.5,1613499993.0
2008-10-17 05:03:00,101.505,101.51,101.5,101.5,1613499993.0
2008-10-17 05:04:00,101.52,101.52,101.51,101.52,1327599998.0
2008-10-17 05:05:00,101.515,101.54,101.515,101.54,1327599998.0
2008-10-17 05:06:00,101.54,101.54,101.535,101.535,661399994.0
2008-10-17 05:07:00,101.52,101.57,101.52,101.55,1497400001.0
2008-10-17 05:08:00,101.56,101.56,101.545,101.545,1497400001.0
2008-10-17 05:09:00,101.55,101.55,101.535,101.54,1610099982.0
2008-10-17 05:10:00,101.56,101.56,101.48,101.48,1731099999.0
2008-10-17 05:11:00,101.49,101.55,101.49,101.53,1731099999.0
2008-10-17 05:12:00,101.52,101.53,101.49,101.49,1731099999.0
2008-10-17 05:13:00,101.5,101.52,101.49,101.51,1731099999.0
2008-10-17 05:14:00,101.52,101.53,101.52,101.52,1731099999.0
2008-10-17 05:15:00,101.515,101.52,101.51,101.52,1731099999.0
2008-10-17 05:16:00,101.515,101.535,101.515,101.525,1606699990.0
2008-10-17 05:17:00,101.53,101.535,101.53,101.535,1368400024.0
2008-10-17 05:18:00,101.54,101.55,101.52,101.55,1105100015.0
2008-10-17 05:19:00,101.55,101.565,101.55,101.56,1105100015.0
2008-10-17 05:20:00,101.56,101.565,101.56,101.565,161700005.0
2008-10-17 05:21:00,101.565,101.565,101.56,101.56,931300004.0
2008-10-17 05:22:00,101.57,101.61,101.57,101.61,1955700012.0
2008-10-17 05:23:00,101.59,101.61,101.57,101.57,1955700012.0
2008-10-17 05:24:00,101.58,101.61,101.58,101.59,1955700012.0
2008-10-17 05:25:00,101.595,101.595,101.59,101.59,1955700012.0
2008-10-17 05:26:00,101.595,101.595,101.585,101.585,1402099991.0
2008-10-17 05:27:00,101.59,101.59,101.59,101.59,765200004.0
2008-10-17 05:28:00,101.58,101.6,101.58,101.6,1554299996.0
2008-10-17 05:29:00,101.61,101.63,101.61,101.62,1554299996.0
2008-10-17 05:30:00,101.63,101.64,101.59,101.62,1554299996.0
2008-10-17 05:31:00,101.6,101.62,101.57,101.6,1554299996.0
2008-10-17 05:32:00,101.61,101.61,101.59,101.6,1554299996.0
2008-10-17 05:33:00,101.61,101.62,101.59,101.59,1554299996.0
2008-10-17 05:34:00,101.58,101.59,101.57,101.58,1554299996.0
2008-10-17 05:35:00,101.57,101.59,101.57,101.59,1554299996.0
2008-10-17 05:36:00,101.58,101.6,101.58,101.59,1554299996.0
2008-10-17 05:37:00,101.59,101.595,101.59,101.59,1554299996.0
2008-10-17 05:38:00,101.585,101.585,101.585,101.585,896599983.0
2008-10-17 05:39:00,101.58,101.59,101.57,101.58,2016500023.0
2008-10-17 05:40:00,101.59,101.59,101.58,101.58,2016500023.0
2008-10-17 05:41:00,101.6,101.6,101.57,101.57,2016500023.0
2008-10-17 05:42:00,101.58,101.58,101.56,101.57,2016500023.0
2008-10-17 05:43:00,101.565,101.565,101.55,101.55,2016500023.0
2008-10-17 05:44:00,101.56,101.56,101.53,101.54,1717799996.0
2008-10-17 05:45:00,101.55,101.56,101.54,101.55,1717799996.0
2008-10-17 05:46:00,101.56,101.56,101.53,101.54,1717799996.0
2008-10-17 05:47:00,101.535,101.535,101.53,101.53,1717799996.0
2008-10-17 05:48:00,101.53,101.53,101.51,101.52,1809700028.0
2008-10-17 05:49:00,101.51,101.52,101.5,101.51,1809700028.0
2008-10-17 05:50:00,101.5,101.5,101.49,101.49,1809700028.0
2008-10-17 05:51:00,101.5,101.52,101.48,101.51,2119699990.0
2008-10-17 05:52:00,101.5,101.55,101.5,101.55,2119699990.0
2008-10-17 05:53:00,101.56,101.57,101.55,101.57,2119699990.0
2008-10-17 05:54:00,101.565,101.565,101.55,101.565,2119699990.0
2008-10-17 05:55:00,101.565,101.575,101.56,101.565,1480399994.0
2008-10-17 05:56:00,101.56,101.58,101.56,101.57,1534399994.0
2008-10-17 05:57:00,101.57,101.57,101.57,101.57,1534399994.0
2008-10-17 05:58:00,101.55,101.56,101.55,101.55,1607800002.0
2008-10-17 05:59:00,101.54,101.55,101.54,101.55,1607800002.0
2008-10-17 06:00:00,101.56,101.58,101.56,101.58,1607800002.0
2008-10-17 06:01:00,101.57,101.59,101.57,101.58,1607800002.0
2008-10-17 06:02:00,101.575,101.58,101.57,101.57,1607800002.0
2008-10-17 06:03:00,101.565,101.57,101.555,101.555,894099997.0
2008-10-17 06:04:00,101.56,101.58,101.55,101.56,384000000.0
2008-10-17 06:05:00,101.55,101.57,101.55,101.55,384000000.0
2008-10-17 06:06:00,101.54,101.56,101.54,101.56,384000000.0
2008-10-17 06:07:00,101.57,101.58,101.56,101.58,384000000.0
2008-10-17 06:08:00,101.575,101.58,101.575,101.575,384000000.0
2008-10-17 06:09:00,101.575,101.585,101.575,101.585,1860900016.0
2008-10-17 06:10:00,101.585,101.595,101.585,101.59,1648900010.0
2008-10-17 06:11:00,101.58,101.64,101.58,101.63,2015199996.0
2008-10-17 06:12:00,101.63,101.64,101.63,101.64,2015199996.0
2008-10-17 06:13:00,101.63,101.63,101.6,101.6,1009099998.0
2008-10-17 06:14:00,101.6,101.6,101.595,101.595,1009099998.0
2008-10-17 06:15:00,101.6,101.6,101.595,101.6,1602200014.0
2008-10-17 06:17:00,101.59,101.6,101.58,101.6,571799995.0
2008-10-17 06:18:00,101.59,101.6,101.58,101.58,571799995.0
2008-10-17 06:19:00,101.59,101.62,101.59,101.61,571799995.0
2008-10-17 06:20:00,101.6,101.61,101.59,101.6,571799995.0
2008-10-17 06:21:00,101.6,101.6,101.59,101.595,571799995.0
2008-10-17 06:22:00,101.595,101.605,101.58,101.58,1821000006.0
2008-10-17 06:23:00,101.595,101.6,101.595,101.6,670800003.0
2008-10-17 06:24:00,101.59,101.61,101.59,101.61,1224399994.0
2008-10-17 06:25:00,101.61,101.615,101.605,101.605,1224399994.0
2008-10-17 06:26:00,101.6,101.605,101.6,101.605,924399995.0
2008-10-17 06:27:00,101.6,101.62,101.6,101.62,1580999985.0
2008-10-17 06:28:00,101.61,101.62,101.61,101.62,1580999985.0
2008-10-17 06:29:00,101.61,101.62,101.58,101.58,1580999985.0
2008-10-17 06:30:00,101.59,101.59,101.52,101.56,1580999985.0
2008-10-17 06:31:00,101.55,101.59,101.53,101.56,1580999985.0
2008-10-17 06:32:00,101.55,101.6,101.55,101.6,1580999985.0
2008-10-17 06:33:00,101.61,101.62,101.59,101.62,1580999985.0
2008-10-17 06:34:00,101.61,101.61,101.59,101.6,1580999985.0
2008-10-17 06:35:00,101.59,101.6,101.57,101.58,1580999985.0
2008-10-17 06:36:00,101.56,101.6,101.56,101.58,1580999985.0
2008-10-17 06:37:00,101.59,101.59,101.57,101.58,1580999985.0
2008-10-17 06:38:00,101.57,101.58,101.55,101.57,1580999985.0
2008-10-17 06:39:00,101.56,101.58,101.55,101.57,1580999985.0
2008-10-17 06:40:00,101.58,101.58,101.57,101.57,1580999985.0
2008-10-17 06:41:00,101.56,101.58,101.56,101.57,1580999985.0
2008-10-17 06:42:00,101.56,101.57,101.52,101.54,1580999985.0
2008-10-17 06:43:00,101.55,101.55,101.52,101.53,1580999985.0
2008-10-17 06:44:00,101.52,101.53,101.51,101.52,1580999985.0
2008-10-17 06:45:00,101.51,101.52,101.51,101.52,1580999985.0
2008-10-17 06:46:00,101.53,101.56,101.53,101.56,1580999985.0
2008-10-17 06:47:00,101.57,101.58,101.56,101.57,1580999985.0
2008-10-17 06:48:00,101.58,101.58,101.56,101.58,1580999985.0
2008-10-17 06:49:00,101.57,101.59,101.57,101.59,1580999985.0
2008-10-17 06:50:00,101.58,101.61,101.58,101.6,1580999985.0
2008-10-17 06:51:00,101.59,101.6,101.53,101.53,1580999985.0
2008-10-17 06:52:00,101.535,101.55,101.535,101.55,1580999985.0
2008-10-17 06:53:00,101.56,101.56,101.53,101.54,1882599991.0
2008-10-17 06:54:00,101.54,101.55,101.53,101.55,1882599991.0
2008-10-17 06:55:00,101.54,101.55,101.53,101.54,1551600014.0
2008-10-17 06:56:00,101.52,101.56,101.52,101.56,1551600014.0
2008-10-17 06:57:00,101.565,101.57,101.56,101.57,1551600014.0
2008-10-17 06:58:00,101.565,101.565,101.565,101.565,77400002.0
2008-10-17 06:59:00,101.57,101.61,101.57,101.58,1549000008.0
2008-10-17 07:00:00,101.57,101.57,101.56,101.56,1549000008.0
2008-10-17 07:01:00,101.55,101.56,101.54,101.55,1549000008.0
2008-10-17 07:02:00,101.56,101.56,101.55,101.55,1549000008.0
2008-10-17 07:03:00,101.56,101.56,101.55,101.56,1549000008.0
2008-10-17 07:04:00,101.57,101.57,101.55,101.56,1549000008.0
2008-10-17 07:05:00,101.57,101.57,101.57,101.57,1549000008.0
2008-10-17 07:06:00,101.56,101.57,101.55,101.57,1549000008.0
2008-10-17 07:07:00,101.56,101.57,101.53,101.54,1549000008.0
2008-10-17 07:08:00,101.53,101.54,101.51,101.54,1549000008.0
2008-10-17 07:09:00,101.55,101.55,101.5,101.51,1549000008.0
2008-10-17 07:10:00,101.5,101.51,101.47,101.48,1549000008.0
2008-10-17 07:11:00,101.47,101.52,101.46,101.5,1549000008.0
2008-10-17 07:12:00,101.52,101.53,101.5,101.51,1549000008.0
2008-10-17 07:13:00,101.52,101.52,101.49,101.49,1549000008.0
2008-10-17 07:14:00,101.5,101.54,101.47,101.52,1549000008.0
2008-10-17 07:15:00,101.51,101.55,101.51,101.54,1549000008.0
2008-10-17 07:16:00,101.53,101.54,101.53,101.53,1549000008.0
2008-10-17 07:17:00,101.54,101.54,101.52,101.53,1549000008.0
2008-10-17 07:18:00,101.54,101.56,101.53,101.54,1549000008.0
2008-10-17 07:19:00,101.55,101.56,101.53,101.53,1549000008.0
2008-10-17 07:20:00,101.54,101.58,101.54,101.58,1549000008.0
2008-10-17 07:21:00,101.57,101.58,101.56,101.56,1549000008.0
2008-10-17 07:22:00,101.57,101.57,101.56,101.56,1549000008.0
2008-10-17 07:23:00,101.57,101.58,101.55,101.57,1549000008.0
2008-10-17 07:24:00,101.58,101.6,101.58,101.59,1549000008.0
2008-10-17 07:25:00,101.58,101.58,101.56,101.57,1549000008.0
2008-10-17 07:26:00,101.56,101.57,101.54,101.55,1549000008.0
2008-10-17 07:27:00,101.56,101.56,101.53,101.54,1549000008.0
2008-10-17 07:28:00,101.55,101.56,101.54,101.55,1549000008.0
2008-10-17 07:29:00,101.54,101.55,101.54,101.55,1549000008.0
2008-10-17 07:30:00,101.54,101.55,101.54,101.55,1549000008.0
2008-10-17 07:31:00,101.54,101.57,101.54,101.57,1549000008.0
2008-10-17 07:32:00,101.58,101.59,101.58,101.58,1549000008.0
2008-10-17 07:33:00,101.57,101.59,101.57,101.58,1549000008.0
2008-10-17 07:34:00,101.57,101.6,101.56,101.58,1549000008.0
2008-10-17 07:35:00,101.57,101.58,101.57,101.58,1549000008.0
2008-10-17 07:36:00,101.59,101.59,101.56,101.56,1549000008.0
2008-10-17 07:37:00,101.55,101.57,101.55,101.57,1549000008.0
2008-10-17 07:38:00,101.56,101.57,101.55,101.55,1549000008.0
2008-10-17 07:39:00,101.56,101.56,101.53,101.55,1549000008.0
2008-10-17 07:40:00,101.56,101.56,101.54,101.54,1549000008.0
2008-10-17 07:41:00,101.55,101.55,101.53,101.54,1549000008.0
2008-10-17 07:42:00,101.54,101.54,101.54,101.54,1549000008.0
2008-10-17 07:43:00,101.54,101.54,101.54,101.54,2105600005.0
2008-10-17 07:44:00,101.54,101.55,101.54,101.55,495700012.0
2008-10-17 07:45:00,101.56,101.56,101.54,101.55,495700012.0
2008-10-17 07:46:00,101.56,101.56,101.55,101.56,495700012.0
2008-10-17 07:47:00,101.57,101.57,101.56,101.56,495700012.0
2008-10-17 07:48:00,101.57,101.58,101.56,101.57,495700012.0
2008-10-17 07:49:00,101.58,101.59,101.57,101.58,495700012.0
2008-10-17 07:50:00,101.57,101.59,101.57,101.58,495700012.0
2008-10-17 07:51:00,101.57,101.58,101.56,101.58,495700012.0
2008-10-17 07:52:00,101.57,101.58,101.55,101.56,495700012.0
2008-10-17 07:53:00,101.55,101.56,101.54,101.55,495700012.0
2008-10-17 07:54:00,101.54,101.55,101.53,101.55,495700012.0
2008-10-17 07:55:00,101.54,101.56,101.54,101.55,495700012.0
2008-10-17 07:56:00,101.54,101.55,101.46,101.48,495700012.0
2008-10-17 07:57:00,101.5,101.5,101.42,101.46,495700012.0
2008-10-17 07:58:00,101.47,101.52,101.4,101.44,495700012.0
2008-10-17 07:59:00,101.43,101.44,101.41,101.41,495700012.0
2008-10-17 08:00:00,101.4,101.45,101.4,101.45,495700012.0
2008-10-17 08:01:00,101.46,101.51,101.45,101.49,495700012.0
2008-10-17 08:02:00,101.5,101.5,101.46,101.47,495700012.0
2008-10-17 08:03:00,101.46,101.46,101.44,101.45,495700012.0
2008-10-17 08:04:00,101.46,101.5,101.43,101.44,495700012.0
2008-10-17 08:05:00,101.43,101.46,101.42,101.46,495700012.0
2008-10-17 08:06:00,101.47,101.47,101.43,101.44,495700012.0
2008-10-17 08:07:00,101.45,101.45,101.44,101.44,495700012.0
2008-10-17 08:08:00,101.43,101.46,101.42,101.45,495700012.0
2008-10-17 08:09:00,101.46,101.5,101.45,101.5,495700012.0
2008-10-17 08:10:00,101.49,101.5,101.47,101.48,495700012.0
2008-10-17 08:11:00,101.49,101.5,101.46,101.46,495700012.0
2008-10-17 08:12:00,101.45,101.46,101.43,101.43,495700012.0
2008-10-17 08:13:00,101.44,101.45,101.42,101.44,495700012.0
2008-10-17 08:14:00,101.43,101.45,101.42,101.45,495700012.0
2008-10-17 08:15:00,101.44,101.45,101.44,101.44,495700012.0
2008-10-17 08:16:00,101.43,101.44,101.42,101.43,495700012.0
2008-10-17 08:17:00,101.42,101.45,101.42,101.43,495700012.0
2008-10-17 08:18:00,101.44,101.45,101.43,101.44,495700012.0
2008-10-17 08:19:00,101.45,101.45,101.44,101.45,495700012.0
2008-10-17 08:20:00,101.44,101.45,101.42,101.43,495700012.0
2008-10-17 08:21:00,101.44,101.46,101.36,101.41,495700012.0
2008-10-17 08:22:00,101.42,101.42,101.37,101.39,495700012.0
2008-10-17 08:23:00,101.4,101.41,101.37,101.4,495700012.0
2008-10-17 08:24:00,101.41,101.41,101.37,101.38,495700012.0
2008-10-17 08:25:00,101.37,101.37,101.36,101.37,495700012.0
2008-10-17 08:26:00,101.38,101.39,101.38,101.39,495700012.0
2008-10-17 08:27:00,101.38,101.41,101.38,101.41,495700012.0
2008-10-17 08:28:00,101.42,101.42,101.4,101.41,495700012.0
2008-10-17 08:29:00,101.42,101.43,101.39,101.41,495700012.0
2008-10-17 08:30:00,101.4,101.41,101.38,101.4,495700012.0
2008-10-17 08:31:00,101.39,101.39,101.37,101.37,495700012.0
2008-10-17 08:32:00,101.38,101.38,101.35,101.35,495700012.0
2008-10-17 08:33:00,101.36,101.36,101.35,101.35,495700012.0
2008-10-17 08:34:00,101.36,101.39,101.36,101.39,495700012.0
2008-10-17 08:35:00,101.4,101.4,101.38,101.39,495700012.0
2008-10-17 08:36:00,101.42,101.42,101.41,101.42,495700012.0
2008-10-17 08:37:00,101.44,101.45,101.43,101.44,495700012.0
2008-10-17 08:38:00,101.45,101.48,101.44,101.48,495700012.0
2008-10-17 08:39:00,101.46,101.46,101.4,101.45,495700012.0
2008-10-17 08:40:00,101.41,101.43,101.37,101.43,495700012.0
2008-10-17 08:41:00,101.4,101.42,101.39,101.42,495700012.0
2008-10-17 08:42:00,101.39,101.39,101.37,101.38,495700012.0
2008-10-17 08:43:00,101.39,101.39,101.33,101.33,495700012.0
2008-10-17 08:44:00,101.34,101.34,101.33,101.33,495700012.0
2008-10-17 08:45:00,101.32,101.34,101.31,101.34,495700012.0
2008-10-17 08:46:00,101.33,101.35,101.33,101.33,495700012.0
2008-10-17 08:47:00,101.36,101.38,101.36,101.38,495700012.0
2008-10-17 08:48:00,101.35,101.37,101.35,101.35,495700012.0
2008-10-17 08:49:00,101.37,101.37,101.34,101.35,495700012.0
2008-10-17 08:50:00,101.36,101.39,101.36,101.39,495700012.0
2008-10-17 08:51:00,101.38,101.38,101.36,101.37,495700012.0
2008-10-17 08:52:00,101.36,101.38,101.36,101.37,495700012.0
2008-10-17 08:53:00,101.4,101.4,101.38,101.38,495700012.0
2008-10-17 08:54:00,101.4,101.4,101.38,101.38,495700012.0
2008-10-17 08:55:00,101.39,101.39,101.37,101.37,495700012.0
2008-10-17 08:56:00,101.38,101.39,101.37,101.38,495700012.0
2008-10-17 08:57:00,101.37,101.37,101.37,101.37,495700012.0
2008-10-17 08:58:00,101.4,101.41,101.4,101.4,495700012.0
2008-10-17 08:59:00,101.41,101.41,101.39,101.4,495700012.0
2008-10-17 09:00:00,101.41,101.43,101.4,101.42,495700012.0
2008-10-17 09:01:00,101.43,101.43,101.38,101.38,495700012.0
2008-10-17 09:02:00,101.37,101.37,101.35,101.36,495700012.0
2008-10-17 09:03:00,101.35,101.36,101.35,101.36,495700012.0
2008-10-17 09:04:00,101.35,101.35,101.31,101.31,495700012.0
2008-10-17 09:05:00,101.29,101.3,101.27,101.3,495700012.0
2008-10-17 09:06:00,101.29,101.31,101.29,101.31,495700012.0
2008-10-17 09:07:00,101.32,101.32,101.26,101.26,495700012.0
2008-10-17 09:08:00,101.25,101.27,101.25,101.27,495700012.0
2008-10-17 09:09:00,101.26,101.26,101.24,101.24,495700012.0
2008-10-17 09:10:00,101.25,101.25,101.25,101.25,495700012.0
2008-10-17 09:11:00,101.27,101.29,101.26,101.29,495700012.0
2008-10-17 09:12:00,101.27,101.28,101.26,101.28,495700012.0
2008-10-17 09:13:00,101.3,101.38,101.29,101.34,495700012.0
2008-10-17 09:14:00,101.36,101.38,101.31,101.32,495700012.0
2008-10-17 09:15:00,101.33,101.34,101.31,101.31,495700012.0
2008-10-17 09:16:00,101.36,101.36,101.34,101.36,495700012.0
2008-10-17 09:17:00,101.35,101.38,101.35,101.37,495700012.0
2008-10-17 09:18:00,101.36,101.39,101.36,101.38,495700012.0
2008-10-17 09:19:00,101.39,101.4,101.37,101.4,495700012.0
2008-10-17 09:20:00,101.39,101.39,101.39,101.39,495700012.0
2008-10-17 09:21:00,101.41,101.41,101.36,101.36,495700012.0
2008-10-17 09:22:00,101.37,101.37,101.31,101.31,495700012.0
2008-10-17 09:23:00,101.3,101.34,101.27,101.31,495700012.0
2008-10-17 09:24:00,101.34,101.35,101.3,101.31,495700012.0
2008-10-17 09:26:00,101.29,101.29,101.27,101.28,495700012.0
2008-10-17 09:27:00,101.3,101.3,101.24,101.24,495700012.0
2008-10-17 09:28:00,101.25,101.25,101.08,101.11,495700012.0
2008-10-17 09:29:00,101.12,101.15,101.03,101.04,495700012.0
2008-10-17 09:30:00,101.02,101.11,101.02,101.08,495700012.0
2008-10-17 09:31:00,101.11,101.11,101.02,101.03,495700012.0
2008-10-17 09:32:00,101.06,101.16,101.06,101.15,495700012.0
2008-10-17 09:33:00,101.14,101.14,101.09,101.11,495700012.0
2008-10-17 09:34:00,101.12,101.12,101.07,101.11,495700012.0
2008-10-17 09:35:00,101.1,101.1,101.05,101.05,495700012.0
2008-10-17 09:36:00,101.06,101.12,101.06,101.1,495700012.0
2008-10-17 09:37:00,101.08,101.11,101.07,101.09,495700012.0
2008-10-17 09:38:00,101.07,101.12,101.07,101.12,495700012.0
2008-10-17 09:39:00,101.13,101.14,101.13,101.14,495700012.0
2008-10-17 09:40:00,101.15,101.23,101.15,101.23,495700012.0
2008-10-17 09:41:00,101.2,101.23,101.2,101.2,495700012.0
2008-10-17 09:42:00,101.21,101.25,101.19,101.23,495700012.0
2008-10-17 09:43:00,101.18,101.21,101.15,101.21,495700012.0
2008-10-17 09:44:00,101.2,101.2,101.15,101.17,495700012.0
2008-10-17 09:45:00,101.16,101.17,101.15,101.17,495700012.0
2008-10-17 09:46:00,101.18,101.2,101.18,101.19,495700012.0
2008-10-17 09:47:00,101.18,101.18,101.15,101.15,495700012.0
2008-10-17 09:48:00,101.19,101.2,101.18,101.19,495700012.0
2008-10-17 09:49:00,101.13,101.13,101.04,101.04,495700012.0
2008-10-17 09:50:00,100.96,100.99,100.96,100.96,495700012.0
2008-10-17 09:51:00,100.97,101.07,100.97,101.05,495700012.0
2008-10-17 09:52:00,101.02,101.07,101.0,101.07,495700012.0
2008-10-17 09:53:00,101.09,101.09,101.04,101.04,495700012.0
2008-10-17 09:54:00,101.03,101.06,101.0,101.05,495700012.0
2008-10-17 09:55:00,101.03,101.06,101.02,101.03,495700012.0
2008-10-17 09:56:00,101.0,101.03,101.0,101.02,495700012.0
2008-10-17 09:57:00,101.03,101.08,101.02,101.06,495700012.0
2008-10-17 09:58:00,101.05,101.06,101.02,101.02,495700012.0
2008-10-17 09:59:00,100.97,101.05,100.97,101.01,495700012.0
2008-10-17 10:00:00,101.03,101.05,100.98,100.98,495700012.0
2008-10-17 10:01:00,100.99,100.99,100.92,100.96,495700012.0
2008-10-17 10:02:00,100.97,100.99,100.92,100.96,495700012.0
2008-10-17 10:03:00,100.97,101.0,100.97,100.98,495700012.0
2008-10-17 10:04:00,101.03,101.07,101.03,101.05,495700012.0
2008-10-17 10:05:00,101.04,101.06,101.0,101.06,495700012.0
2008-10-17 10:06:00,101.05,101.06,101.03,101.03,495700012.0
2008-10-17 10:07:00,101.07,101.16,101.07,101.16,495700012.0
2008-10-17 10:08:00,101.15,101.15,101.11,101.15,495700012.0
2008-10-17 10:09:00,101.14,101.17,101.14,101.17,495700012.0
2008-10-17 10:10:00,101.13,101.17,101.12,101.16,495700012.0
2008-10-17 10:11:00,101.15,101.17,101.13,101.15,495700012.0
2008-10-17 10:12:00,101.14,101.16,101.12,101.12,495700012.0
2008-10-17 10:13:00,101.11,101.12,101.11,101.12,495700012.0
2008-10-17 10:14:00,101.11,101.17,101.09,101.14,495700012.0
2008-10-17 10:15:00,101.13,101.16,101.13,101.14,495700012.0
2008-10-17 10:16:00,101.1,101.12,101.1,101.12,495700012.0
2008-10-17 10:17:00,101.13,101.14,101.12,101.14,495700012.0
2008-10-17 10:18:00,101.11,101.14,101.11,101.13,495700012.0
2008-10-17 10:20:00,101.14,101.14,101.12,101.12,495700012.0
2008-10-17 10:21:00,101.11,101.12,101.1,101.11,495700012.0
2008-10-17 10:22:00,101.08,101.09,101.08,101.08,495700012.0
2008-10-17 10:23:00,101.07,101.08,101.06,101.06,495700012.0
2008-10-17 10:24:00,101.07,101.09,101.07,101.09,495700012.0
2008-10-17 10:25:00,101.1,101.1,101.06,101.06,495700012.0
2008-10-17 10:26:00,101.07,101.13,101.07,101.13,495700012.0
2008-10-17 10:27:00,101.14,101.14,101.11,101.12,495700012.0
2008-10-17 10:28:00,101.11,101.12,101.11,101.11,495700012.0
2008-10-17 10:29:00,101.14,101.14,101.1,101.11,495700012.0
2008-10-17 10:30:00,101.13,101.16,101.12,101.16,495700012.0
2008-10-17 10:31:00,101.14,101.16,101.14,101.15,495700012.0
2008-10-17 10:32:00,101.14,101.14,101.14,101.14,495700012.0
2008-10-17 10:33:00,101.15,101.16,101.15,101.15,495700012.0
2008-10-17 10:34:00,101.16,101.16,101.15,101.16,495700012.0
2008-10-17 10:35:00,101.14,101.15,101.13,101.15,495700012.0
2008-10-17 10:38:00,101.13,101.14,101.12,101.12,495700012.0
2008-10-17 10:39:00,101.13,101.17,101.11,101.17,495700012.0
2008-10-17 10:40:00,101.15,101.17,101.14,101.14,495700012.0
2008-10-17 10:41:00,101.15,101.15,101.11,101.12,495700012.0
2008-10-17 10:42:00,101.14,101.17,101.14,101.17,495700012.0
2008-10-17 10:43:00,101.18,101.18,101.15,101.18,495700012.0
2008-10-17 10:44:00,101.17,101.27,101.17,101.25,495700012.0
2008-10-17 10:45:00,101.24,101.24,101.2,101.22,495700012.0
2008-10-17 10:46:00,101.21,101.25,101.21,101.25,495700012.0
2008-10-17 10:47:00,101.26,101.26,101.24,101.25,495700012.0
2008-10-17 10:48:00,101.23,101.24,101.22,101.24,495700012.0
2008-10-17 10:49:00,101.23,101.26,101.23,101.26,495700012.0
2008-10-17 10:50:00,101.25,101.25,101.22,101.23,495700012.0
2008-10-17 10:51:00,101.22,101.22,101.21,101.21,495700012.0
2008-10-17 10:52:00,101.22,101.22,101.15,101.17,495700012.0
2008-10-17 10:53:00,101.18,101.19,101.12,101.12,495700012.0
2008-10-17 10:54:00,101.15,101.15,101.07,101.09,495700012.0
2008-10-17 10:55:00,101.1,101.11,101.08,101.09,495700012.0
2008-10-17 10:56:00,101.12,101.12,101.1,101.12,495700012.0
2008-10-17 10:57:00,101.11,101.11,101.06,101.06,495700012.0
2008-10-17 10:58:00,101.13,101.13,101.09,101.12,495700012.0
2008-10-17 10:59:00,101.14,101.14,101.11,101.14,495700012.0
2008-10-17 11:00:00,101.11,101.11,101.08,101.09,495700012.0
2008-10-17 11:01:00,101.12,101.19,101.12,101.18,495700012.0
2008-10-17 11:02:00,101.2,101.22,101.1,101.1,495700012.0
2008-10-17 11:03:00,101.11,101.14,101.11,101.11,495700012.0
2008-10-17 11:04:00,101.13,101.16,101.12,101.16,495700012.0
2008-10-17 11:05:00,101.17,101.18,101.15,101.15,495700012.0
2008-10-17 11:06:00,101.14,101.15,101.14,101.15,495700012.0
2008-10-17 11:07:00,101.13,101.15,101.1,101.15,495700012.0
2008-10-17 11:08:00,101.14,101.17,101.13,101.16,495700012.0
2008-10-17 11:09:00,101.15,101.15,101.13,101.13,495700012.0
2008-10-17 11:10:00,101.12,101.14,101.12,101.12,495700012.0
2008-10-17 11:11:00,101.13,101.13,101.1,101.1,495700012.0
2008-10-17 11:12:00,101.09,101.1,101.06,101.1,495700012.0
2008-10-17 11:13:00,101.09,101.12,101.09,101.11,495700012.0
2008-10-17 11:14:00,101.1,101.11,101.08,101.08,495700012.0
2008-10-17 11:15:00,101.1,101.1,101.05,101.05,495700012.0
2008-10-17 11:16:00,101.02,101.04,100.96,100.97,495700012.0
2008-10-17 11:17:00,100.99,100.99,100.96,100.98,495700012.0
2008-10-17 11:18:00,100.97,100.97,100.97,100.97,495700012.0
2008-10-17 11:19:00,101.02,101.02,100.98,100.99,495700012.0
2008-10-17 11:20:00,100.98,101.0,100.98,100.99,495700012.0
2008-10-17 11:21:00,100.98,100.98,100.97,100.97,495700012.0
2008-10-17 11:22:00,100.98,100.98,100.88,100.88,495700012.0
2008-10-17 11:23:00,100.86,100.87,100.79,100.79,495700012.0
2008-10-17 11:24:00,100.82,100.86,100.82,100.84,495700012.0
2008-10-17 11:25:00,100.85,100.85,100.83,100.85,495700012.0
2008-10-17 11:26:00,100.88,100.89,100.86,100.89,495700012.0
2008-10-17 11:27:00,100.87,100.87,100.83,100.83,495700012.0
2008-10-17 11:28:00,100.82,100.83,100.79,100.79,495700012.0
2008-10-17 11:29:00,100.8,100.8,100.79,100.8,495700012.0
2008-10-17 11:30:00,100.82,100.83,100.8,100.83,495700012.0
2008-10-17 11:31:00,100.84,100.89,100.84,100.89,495700012.0
2008-10-17 11:32:00,100.88,100.88,100.85,100.87,495700012.0
2008-10-17 11:33:00,100.85,100.86,100.85,100.85,495700012.0
2008-10-17 11:34:00,100.84,100.84,100.78,100.78,495700012.0
2008-10-17 11:35:00,100.79,100.8,100.73,100.73,495700012.0
2008-10-17 11:36:00,100.71,100.74,100.71,100.74,495700012.0
2008-10-17 11:37:00,100.72,100.73,100.71,100.73,495700012.0
2008-10-17 11:38:00,100.72,100.74,100.72,100.74,495700012.0
2008-10-17 11:39:00,100.73,100.75,100.73,100.74,495700012.0
2008-10-17 11:40:00,100.73,100.74,100.73,100.74,495700012.0
2008-10-17 11:41:00,100.73,100.85,100.73,100.82,495700012.0
2008-10-17 11:42:00,100.81,100.81,100.79,100.79,495700012.0
2008-10-17 11:43:00,100.77,100.77,100.75,100.77,495700012.0
2008-10-17 11:44:00,100.76,100.77,100.71,100.71,495700012.0
2008-10-17 11:45:00,100.68,100.7,100.68,100.7,495700012.0
2008-10-17 11:46:00,100.72,100.8,100.72,100.76,495700012.0
2008-10-17 11:47:00,100.77,100.79,100.7,100.7,495700012.0
2008-10-17 11:48:00,100.71,100.79,100.7,100.78,495700012.0
2008-10-17 11:49:00,100.79,100.79,100.76,100.79,495700012.0
2008-10-17 11:50:00,100.8,100.81,100.77,100.77,495700012.0
2008-10-17 11:51:00,100.76,100.78,100.72,100.72,495700012.0
2008-10-17 11:52:00,100.76,100.8,100.75,100.8,495700012.0
2008-10-17 11:53:00,100.79,100.8,100.75,100.77,495700012.0
2008-10-17 11:54:00,100.75,100.76,100.73,100.73,495700012.0
2008-10-17 11:55:00,100.72,100.72,100.67,100.67,495700012.0
2008-10-17 11:56:00,100.66,100.68,100.66,100.66,495700012.0
2008-10-17 11:57:00,100.65,100.66,100.62,100.65,495700012.0
2008-10-17 11:58:00,100.64,100.64,100.6,100.63,495700012.0
2008-10-17 11:59:00,100.62,100.64,100.6,100.62,495700012.0
2008-10-17 12:00:00,100.6,100.68,100.6,100.68,495700012.0
2008-10-17 12:01:00,100.65,100.66,100.64,100.64,495700012.0
2008-10-17 12:02:00,100.66,100.66,100.64,100.64,495700012.0
2008-10-17 12:03:00,100.62,100.67,100.61,100.61,495700012.0
2008-10-17 12:04:00,100.63,100.65,100.61,100.63,495700012.0
2008-10-17 12:05:00,100.64,100.66,100.63,100.65,495700012.0
2008-10-17 12:06:00,100.67,100.74,100.65,100.74,495700012.0
2008-10-17 12:07:00,100.75,100.75,100.69,100.69,495700012.0
2008-10-17 12:08:00,100.72,100.75,100.67,100.72,495700012.0
2008-10-17 12:09:00,100.71,100.74,100.71,100.73,495700012.0
2008-10-17 12:10:00,100.72,100.73,100.72,100.73,495700012.0
2008-10-17 12:11:00,100.72,100.73,100.7,100.72,495700012.0
2008-10-17 12:12:00,100.71,100.72,100.69,100.71,495700012.0
2008-10-17 12:13:00,100.7,100.7,100.65,100.69,495700012.0
2008-10-17 12:14:00,100.7,100.72,100.69,100.69,495700012.0
2008-10-17 12:15:00,100.7,100.71,100.67,100.69,495700012.0
2008-10-17 12:16:00,100.68,100.72,100.68,100.72,495700012.0
2008-10-17 12:17:00,100.73,100.73,100.7,100.71,495700012.0
2008-10-17 12:18:00,100.72,100.76,100.72,100.76,495700012.0
2008-10-17 12:19:00,100.77,100.81,100.75,100.8,495700012.0
2008-10-17 12:20:00,100.81,100.81,100.78,100.78,495700012.0
2008-10-17 12:21:00,100.8,100.84,100.8,100.8,495700012.0
2008-10-17 12:22:00,100.82,100.82,100.81,100.81,495700012.0
2008-10-17 12:23:00,100.8,100.8,100.72,100.72,495700012.0
2008-10-17 12:24:00,100.71,100.79,100.71,100.76,495700012.0
2008-10-17 12:25:00,100.77,100.78,100.74,100.77,495700012.0
2008-10-17 12:26:00,100.76,100.78,100.74,100.74,495700012.0
2008-10-17 12:27:00,100.73,100.74,100.71,100.71,495700012.0
2008-10-17 12:28:00,100.74,100.74,100.71,100.72,495700012.0
2008-10-17 12:29:00,100.7,100.72,100.69,100.72,495700012.0
2008-10-17 12:30:00,100.73,100.75,100.69,100.69,495700012.0
2008-10-17 12:31:00,100.7,100.72,100.65,100.65,495700012.0
2008-10-17 12:32:00,100.64,100.64,100.6,100.6,495700012.0
2008-10-17 12:33:00,100.62,100.65,100.61,100.65,495700012.0
2008-10-17 12:34:00,100.62,100.65,100.62,100.65,495700012.0
2008-10-17 12:35:00,100.67,100.71,100.66,100.71,495700012.0
2008-10-17 12:36:00,100.68,100.71,100.68,100.71,495700012.0
2008-10-17 12:37:00,100.7,100.71,100.65,100.66,495700012.0
2008-10-17 12:39:00,100.67,100.67,100.67,100.67,495700012.0
2008-10-17 12:40:00,100.68,100.75,100.68,100.74,495700012.0
2008-10-17 12:41:00,100.75,100.76,100.74,100.75,495700012.0
2008-10-17 12:42:00,100.8,100.83,100.79,100.82,495700012.0
2008-10-17 12:43:00,100.81,100.85,100.81,100.85,495700012.0
2008-10-17 12:44:00,100.87,100.89,100.87,100.87,495700012.0
2008-10-17 12:45:00,100.86,100.88,100.85,100.88,495700012.0
2008-10-17 12:46:00,100.87,100.9,100.87,100.88,495700012.0
2008-10-17 12:47:00,100.89,100.89,100.88,100.89,495700012.0
2008-10-17 12:48:00,100.85,100.86,100.83,100.84,495700012.0
2008-10-17 12:49:00,100.83,100.89,100.83,100.88,495700012.0
2008-10-17 12:50:00,100.89,100.89,100.83,100.83,495700012.0
2008-10-17 12:51:00,100.84,100.84,100.8,100.83,495700012.0
2008-10-17 12:52:00,100.84,100.88,100.83,100.88,495700012.0
2008-10-17 12:53:00,100.89,100.9,100.79,100.79,495700012.0
2008-10-17 12:54:00,100.8,100.8,100.74,100.74,495700012.0
2008-10-17 12:55:00,100.75,100.77,100.73,100.77,495700012.0
2008-10-17 12:56:00,100.78,100.78,100.72,100.73,495700012.0
2008-10-17 12:57:00,100.72,100.75,100.67,100.75,495700012.0
2008-10-17 12:58:00,100.76,100.76,100.65,100.66,495700012.0
2008-10-17 12:59:00,100.67,100.76,100.62,100.76,495700012.0
2008-10-17 13:00:00,100.75,100.76,100.68,100.75,495700012.0
2008-10-17 13:01:00,100.74,100.8,100.74,100.8,495700012.0
2008-10-17 13:02:00,100.79,100.81,100.78,100.79,495700012.0
2008-10-17 13:03:00,100.8,100.86,100.8,100.82,495700012.0
2008-10-17 13:04:00,100.83,100.86,100.82,100.85,495700012.0
2008-10-17 13:05:00,100.86,100.91,100.85,100.89,495700012.0
2008-10-17 13:06:00,100.9,100.94,100.89,100.91,495700012.0
2008-10-17 13:07:00,100.92,100.93,100.9,100.93,495700012.0
2008-10-17 13:08:00,100.92,100.93,100.91,100.92,495700012.0
2008-10-17 13:09:00,100.93,100.94,100.87,100.89,495700012.0
2008-10-17 13:10:00,100.9,100.92,100.85,100.85,495700012.0
2008-10-17 13:11:00,100.87,100.88,100.81,100.88,495700012.0
2008-10-17 13:12:00,100.9,100.92,100.85,100.86,495700012.0
2008-10-17 13:13:00,100.88,100.92,100.85,100.92,495700012.0
2008-10-17 13:14:00,100.91,100.91,100.85,100.87,495700012.0
2008-10-17 13:15:00,100.86,100.87,100.85,100.86,495700012.0
2008-10-17 13:16:00,100.85,100.87,100.83,100.85,495700012.0
2008-10-17 13:17:00,100.84,100.85,100.81,100.82,495700012.0
2008-10-17 13:18:00,100.81,100.83,100.81,100.81,495700012.0
2008-10-17 13:19:00,100.8,100.84,100.77,100.82,495700012.0
2008-10-17 13:20:00,100.81,100.83,100.81,100.83,495700012.0
2008-10-17 13:21:00,100.82,100.84,100.82,100.82,495700012.0
2008-10-17 13:22:00,100.84,100.87,100.84,100.86,495700012.0
2008-10-17 13:23:00,100.85,100.87,100.84,100.86,495700012.0
2008-10-17 13:24:00,100.85,100.91,100.85,100.9,495700012.0
2008-10-17 13:25:00,100.91,100.91,100.87,100.88,495700012.0
2008-10-17 13:26:00,100.87,100.91,100.87,100.9,495700012.0
2008-10-17 13:27:00,100.91,100.93,100.9,100.92,495700012.0
2008-10-17 13:28:00,100.91,100.92,100.91,100.91,495700012.0
2008-10-17 13:29:00,100.92,100.96,100.91,100.96,495700012.0
2008-10-17 13:30:00,100.95,100.96,100.93,100.93,495700012.0
2008-10-17 13:31:00,100.95,100.96,100.94,100.96,495700012.0
2008-10-17 13:32:00,100.97,101.0,100.97,100.99,495700012.0
2008-10-17 13:33:00,101.0,101.01,100.97,100.97,495700012.0
2008-10-17 13:34:00,100.96,100.98,100.96,100.97,495700012.0
2008-10-17 13:35:00,100.98,100.98,100.95,100.97,495700012.0
2008-10-17 13:36:00,100.98,101.03,100.97,101.01,495700012.0
2008-10-17 13:37:00,101.02,101.03,100.99,100.99,495700012.0
2008-10-17 13:38:00,101.0,101.05,100.99,101.05,495700012.0
2008-10-17 13:39:00,101.04,101.09,101.03,101.05,495700012.0
2008-10-17 13:40:00,101.04,101.05,101.0,101.03,495700012.0
2008-10-17 13:41:00,101.02,101.03,101.02,101.02,495700012.0
2008-10-17 13:42:00,101.01,101.02,100.92,100.93,495700012.0
2008-10-17 13:43:00,100.92,100.94,100.92,100.93,495700012.0
2008-10-17 13:44:00,100.94,100.95,100.93,100.94,495700012.0
2008-10-17 13:45:00,100.95,100.98,100.95,100.97,495700012.0
2008-10-17 13:46:00,100.96,101.02,100.95,100.98,495700012.0
2008-10-17 13:47:00,100.97,100.98,100.96,100.96,495700012.0
2008-10-17 13:48:00,100.97,100.99,100.96,100.98,495700012.0
2008-10-17 13:49:00,100.97,100.98,100.96,100.96,495700012.0
2008-10-17 13:50:00,100.95,100.98,100.95,100.96,495700012.0
2008-10-17 13:51:00,100.97,101.0,100.94,100.99,495700012.0
2008-10-17 13:52:00,100.98,101.01,100.95,100.99,495700012.0
2008-10-17 13:53:00,100.98,101.0,100.96,101.0,495700012.0
2008-10-17 13:54:00,101.01,101.06,101.01,101.06,495700012.0
2008-10-17 13:55:00,101.07,101.08,101.06,101.07,495700012.0
2008-10-17 13:56:00,101.06,101.08,101.06,101.08,495700012.0
2008-10-17 13:57:00,101.07,101.11,101.07,101.11,495700012.0
2008-10-17 13:58:00,101.09,101.18,101.09,101.14,495700012.0
2008-10-17 13:59:00,101.16,101.17,101.15,101.16,495700012.0
2008-10-17 14:00:00,101.17,101.18,101.15,101.16,495700012.0
2008-10-17 14:01:00,101.17,101.21,101.16,101.19,495700012.0
2008-10-17 14:02:00,101.2,101.2,101.15,101.16,495700012.0
2008-10-17 14:03:00,101.15,101.16,101.14,101.15,495700012.0
2008-10-17 14:04:00,101.14,101.17,101.14,101.16,495700012.0
2008-10-17 14:05:00,101.17,101.19,101.16,101.18,495700012.0
2008-10-17 14:06:00,101.19,101.24,101.17,101.24,495700012.0
2008-10-17 14:07:00,101.25,101.26,101.21,101.25,495700012.0
2008-10-17 14:08:00,101.24,101.25,101.15,101.16,495700012.0
2008-10-17 14:09:00,101.17,101.21,101.16,101.2,495700012.0
2008-10-17 14:10:00,101.21,101.22,101.19,101.21,495700012.0
2008-10-17 14:11:00,101.2,101.22,101.18,101.2,495700012.0
2008-10-17 14:12:00,101.19,101.2,101.15,101.18,495700012.0
2008-10-17 14:13:00,101.19,101.19,101.17,101.19,495700012.0
2008-10-17 14:14:00,101.18,101.2,101.12,101.12,495700012.0
2008-10-17 14:15:00,101.13,101.14,101.09,101.1,495700012.0
2008-10-17 14:16:00,101.09,101.14,101.09,101.13,495700012.0
2008-10-17 14:17:00,101.14,101.14,101.1,101.1,495700012.0
2008-10-17 14:18:00,101.09,101.12,101.09,101.12,495700012.0
2008-10-17 14:19:00,101.11,101.13,101.1,101.11,495700012.0
2008-10-17 14:20:00,101.1,101.12,101.09,101.1,495700012.0
2008-10-17 14:21:00,101.09,101.09,101.03,101.09,495700012.0
2008-10-17 14:22:00,101.08,101.09,100.96,100.98,495700012.0
2008-10-17 14:23:00,100.97,101.02,100.97,101.02,495700012.0
2008-10-17 14:24:00,101.0,101.0,100.95,100.97,495700012.0
2008-10-17 14:25:00,100.96,100.99,100.96,100.97,495700012.0
2008-10-17 14:26:00,100.96,100.99,100.96,100.98,495700012.0
2008-10-17 14:27:00,100.97,100.99,100.94,100.96,495700012.0
2008-10-17 14:28:00,100.95,100.99,100.95,100.98,495700012.0
2008-10-17 14:29:00,100.97,101.0,100.94,100.94,495700012.0
2008-10-17 14:30:00,100.95,100.95,100.83,100.85,495700012.0
2008-10-17 14:31:00,100.84,100.85,100.77,100.78,495700012.0
2008-10-17 14:32:00,100.79,100.81,100.75,100.81,495700012.0
2008-10-17 14:33:00,100.8,100.85,100.8,100.84,495700012.0
2008-10-17 14:34:00,100.85,100.87,100.82,100.86,495700012.0
2008-10-17 14:35:00,100.85,100.87,100.81,100.86,495700012.0
2008-10-17 14:36:00,100.85,100.94,100.85,100.93,495700012.0
2008-10-17 14:37:00,100.92,100.95,100.91,100.94,495700012.0
2008-10-17 14:38:00,100.95,100.96,100.94,100.96,495700012.0
2008-10-17 14:39:00,100.95,100.98,100.89,100.98,495700012.0
2008-10-17 14:40:00,100.97,101.03,100.96,101.0,495700012.0
2008-10-17 14:41:00,100.99,100.99,100.85,100.88,495700012.0
2008-10-17 14:42:00,100.89,100.95,100.86,100.87,495700012.0
2008-10-17 14:43:00,100.88,100.93,100.87,100.93,495700012.0
2008-10-17 14:44:00,100.95,100.99,100.93,100.93,495700012.0
2008-10-17 14:45:00,100.94,100.97,100.87,100.94,495700012.0
2008-10-17 14:46:00,100.95,100.99,100.91,100.98,495700012.0
2008-10-17 14:47:00,100.97,100.98,100.95,100.96,495700012.0
2008-10-17 14:48:00,100.95,101.0,100.95,101.0,495700012.0
2008-10-17 14:49:00,101.01,101.01,100.96,100.99,495700012.0
2008-10-17 14:50:00,100.98,101.01,100.9,100.97,495700012.0
2008-10-17 14:51:00,100.96,100.99,100.95,100.97,495700012.0
2008-10-17 14:52:00,100.96,100.99,100.95,100.98,495700012.0
2008-10-17 14:53:00,100.97,101.0,100.94,100.96,495700012.0
2008-10-17 14:54:00,100.97,101.02,100.96,100.98,495700012.0
2008-10-17 14:55:00,100.99,101.0,100.97,100.99,495700012.0
2008-10-17 14:56:00,101.0,101.01,100.96,100.99,495700012.0
2008-10-17 14:57:00,101.0,101.01,100.98,100.98,495700012.0
2008-10-17 14:58:00,100.97,101.01,100.95,100.96,495700012.0
2008-10-17 14:59:00,100.95,100.97,100.9,100.96,495700012.0
2008-10-17 15:00:00,100.95,100.96,100.91,100.93,495700012.0
2008-10-17 15:01:00,100.92,100.95,100.92,100.92,495700012.0
2008-10-17 15:02:00,100.91,100.94,100.9,100.91,495700012.0
2008-10-17 15:03:00,100.92,100.93,100.88,100.9,495700012.0
2008-10-17 15:04:00,100.91,100.92,100.87,100.88,495700012.0
2008-10-17 15:05:00,100.87,100.87,100.83,100.86,495700012.0
2008-10-17 15:06:00,100.85,100.87,100.8,100.87,495700012.0
2008-10-17 15:07:00,100.88,100.9,100.87,100.89,495700012.0
2008-10-17 15:08:00,100.88,100.89,100.82,100.85,495700012.0
2008-10-17 15:09:00,100.86,100.87,100.82,100.83,495700012.0
2008-10-17 15:10:00,100.84,100.87,100.82,100.85,495700012.0
2008-10-17 15:11:00,100.86,100.87,100.82,100.82,495700012.0
2008-10-17 15:12:00,100.81,100.82,100.76,100.79,495700012.0
2008-10-17 15:13:00,100.8,100.81,100.77,100.78,495700012.0
2008-10-17 15:14:00,100.77,100.86,100.77,100.85,495700012.0
2008-10-17 15:15:00,100.86,100.86,100.81,100.81,495700012.0
2008-10-17 15:16:00,100.82,100.86,100.81,100.85,495700012.0
2008-10-17 15:17:00,100.84,100.85,100.81,100.83,495700012.0
2008-10-17 15:18:00,100.82,100.84,100.82,100.83,495700012.0
2008-10-17 15:19:00,100.84,100.85,100.81,100.82,495700012.0
2008-10-17 15:20:00,100.81,100.86,100.79,100.86,495700012.0
2008-10-17 15:21:00,100.87,100.89,100.85,100.87,495700012.0
2008-10-17 15:22:00,100.86,100.91,100.86,100.91,495700012.0
2008-10-17 15:23:00,100.9,100.9,100.83,100.87,495700012.0
2008-10-17 15:24:00,100.88,100.89,100.87,100.87,495700012.0
2008-10-17 15:25:00,100.86,100.89,100.86,100.89,495700012.0
2008-10-17 15:26:00,100.88,100.9,100.86,100.87,495700012.0
2008-10-17 15:27:00,100.88,100.88,100.83,100.86,495700012.0
2008-10-17 15:28:00,100.85,100.86,100.82,100.82,495700012.0
2008-10-17 15:29:00,100.81,100.89,100.75,100.86,495700012.0
2008-10-17 15:30:00,100.85,100.88,100.82,100.83,495700012.0
2008-10-17 15:31:00,100.82,100.82,100.78,100.81,495700012.0
2008-10-17 15:32:00,100.8,100.81,100.76,100.76,495700012.0
2008-10-17 15:33:00,100.75,100.81,100.73,100.74,495700012.0
2008-10-17 15:34:00,100.72,100.82,100.72,100.81,495700012.0
2008-10-17 15:35:00,100.8,100.86,100.78,100.79,495700012.0
2008-10-17 15:36:00,100.8,100.85,100.77,100.84,495700012.0
2008-10-17 15:37:00,100.86,100.9,100.82,100.87,495700012.0
2008-10-17 15:38:00,100.88,100.9,100.76,100.86,495700012.0
2008-10-17 15:39:00,100.85,100.87,100.78,100.85,495700012.0
2008-10-17 15:40:00,100.83,100.95,100.81,100.95,495700012.0
2008-10-17 15:41:00,100.94,100.97,100.9,100.93,495700012.0
2008-10-17 15:42:00,100.94,100.94,100.88,100.94,495700012.0
2008-10-17 15:43:00,100.95,101.07,100.95,101.02,495700012.0
2008-10-17 15:44:00,101.03,101.07,101.02,101.04,495700012.0
2008-10-17 15:45:00,101.05,101.16,101.05,101.11,495700012.0
2008-10-17 15:46:00,101.1,101.15,101.04,101.06,495700012.0
2008-10-17 15:47:00,101.07,101.1,100.98,101.01,495700012.0
2008-10-17 15:48:00,101.0,101.1,100.99,101.08,495700012.0
2008-10-17 15:49:00,101.07,101.08,101.01,101.03,495700012.0
2008-10-17 15:50:00,101.04,101.13,101.04,101.11,495700012.0
2008-10-17 15:51:00,101.12,101.13,101.06,101.07,495700012.0
2008-10-17 15:52:00,101.08,101.11,101.03,101.06,495700012.0
2008-10-17 15:53:00,101.07,101.1,101.06,101.09,495700012.0
2008-10-17 15:54:00,101.1,101.1,101.04,101.05,495700012.0
2008-10-17 15:55:00,101.07,101.09,100.98,101.03,495700012.0
2008-10-17 15:56:00,101.04,101.09,100.97,101.02,495700012.0
2008-10-17 15:57:00,101.01,101.04,100.96,101.03,495700012.0
2008-10-17 15:58:00,101.02,101.06,101.02,101.06,495700012.0
2008-10-17 15:59:00,101.05,101.12,101.05,101.09,495700012.0
2008-10-17 16:00:00,101.08,101.14,101.08,101.14,495700012.0
2008-10-17 16:01:00,101.13,101.16,101.07,101.07,495700012.0
2008-10-17 16:02:00,101.05,101.09,101.0,101.08,495700012.0
2008-10-17 16:03:00,101.09,101.12,101.04,101.07,495700012.0
2008-10-17 16:04:00,101.08,101.14,101.06,101.11,495700012.0
2008-10-17 16:05:00,101.1,101.2,101.1,101.17,495700012.0
2008-10-17 16:06:00,101.16,101.17,101.07,101.1,495700012.0
2008-10-17 16:07:00,101.11,101.15,101.07,101.14,495700012.0
2008-10-17 16:08:00,101.13,101.13,101.02,101.02,495700012.0
2008-10-17 16:09:00,101.03,101.08,100.99,101.0,495700012.0
2008-10-17 16:10:00,101.01,101.02,100.96,101.0,495700012.0
2008-10-17 16:11:00,100.99,101.04,100.99,101.02,495700012.0
2008-10-17 16:12:00,101.01,101.04,100.95,100.99,495700012.0
2008-10-17 16:13:00,101.0,101.04,100.99,101.01,495700012.0
2008-10-17 16:14:00,101.0,101.04,100.95,100.99,495700012.0
2008-10-17 16:15:00,100.98,101.03,100.97,100.98,495700012.0
2008-10-17 16:16:00,100.99,101.09,100.98,101.05,495700012.0
2008-10-17 16:17:00,101.06,101.09,101.04,101.09,495700012.0
2008-10-17 16:18:00,101.08,101.11,101.05,101.07,495700012.0
2008-10-17 16:19:00,101.08,101.11,101.07,101.11,495700012.0
2008-10-17 16:20:00,101.12,101.14,101.06,101.07,495700012.0
2008-10-17 16:21:00,101.08,101.09,101.01,101.09,495700012.0
2008-10-17 16:22:00,101.1,101.14,101.08,101.08,495700012.0
2008-10-17 16:23:00,101.07,101.13,101.07,101.09,495700012.0
2008-10-17 16:24:00,101.1,101.13,101.05,101.1,495700012.0
2008-10-17 16:25:00,101.11,101.17,101.11,101.16,495700012.0
2008-10-17 16:26:00,101.17,101.17,101.13,101.14,495700012.0
2008-10-17 16:27:00,101.13,101.13,101.07,101.09,495700012.0
2008-10-17 16:28:00,101.08,101.09,101.0,101.09,495700012.0
2008-10-17 16:29:00,101.08,101.12,101.06,101.12,495700012.0
2008-10-17 16:30:00,101.11,101.13,101.05,101.1,495700012.0
2008-10-17 16:31:00,101.09,101.11,101.03,101.09,495700012.0
2008-10-17 16:32:00,101.08,101.09,101.04,101.07,495700012.0
2008-10-17 16:33:00,101.06,101.13,101.05,101.11,495700012.0
2008-10-17 16:34:00,101.1,101.1,101.02,101.04,495700012.0
2008-10-17 16:35:00,101.03,101.09,101.01,101.02,495700012.0
2008-10-17 16:36:00,101.03,101.09,101.03,101.09,495700012.0
2008-10-17 16:37:00,101.08,101.09,101.05,101.07,495700012.0
2008-10-17 16:38:00,101.08,101.1,101.07,101.07,495700012.0
2008-10-17 16:39:00,101.06,101.11,101.04,101.08,495700012.0
2008-10-17 16:40:00,101.07,101.1,101.05,101.07,495700012.0
2008-10-17 16:41:00,101.08,101.11,101.06,101.11,495700012.0
2008-10-17 16:42:00,101.1,101.17,101.09,101.12,495700012.0
2008-10-17 16:43:00,101.13,101.14,101.11,101.14,495700012.0
2008-10-17 16:44:00,101.13,101.15,101.11,101.14,495700012.0
2008-10-17 16:45:00,101.13,101.17,101.12,101.12,495700012.0
2008-10-17 16:46:00,101.13,101.14,101.1,101.12,495700012.0
2008-10-17 16:47:00,101.13,101.14,101.1,101.14,495700012.0
2008-10-17 16:48:00,101.13,101.15,101.12,101.15,495700012.0
2008-10-17 16:49:00,101.14,101.23,101.13,101.22,495700012.0
2008-10-17 16:50:00,101.23,101.25,101.2,101.24,495700012.0
2008-10-17 16:51:00,101.23,101.25,101.18,101.2,495700012.0
2008-10-17 16:52:00,101.19,101.22,101.17,101.2,495700012.0
2008-10-17 16:53:00,101.19,101.22,101.18,101.22,495700012.0
2008-10-17 16:54:00,101.23,101.28,101.21,101.25,495700012.0
2008-10-17 16:55:00,101.24,101.25,101.21,101.22,495700012.0
2008-10-17 16:56:00,101.23,101.25,101.2,101.25,495700012.0
2008-10-17 16:57:00,101.24,101.28,101.24,101.28,495700012.0
2008-10-17 16:58:00,101.27,101.34,101.27,101.29,495700012.0
2008-10-17 16:59:00,101.28,101.42,101.27,101.38,495700012.0
2008-10-17 17:00:00,101.37,101.41,101.33,101.34,495700012.0
2008-10-17 17:01:00,101.35,101.42,101.33,101.41,495700012.0
2008-10-17 17:02:00,101.42,101.47,101.4,101.46,495700012.0
2008-10-17 17:03:00,101.47,101.47,101.4,101.42,495700012.0
2008-10-17 17:04:00,101.41,101.44,101.4,101.44,495700012.0
2008-10-17 17:05:00,101.45,101.62,101.42,101.56,495700012.0
2008-10-17 17:06:00,101.57,101.57,101.49,101.52,495700012.0
2008-10-17 17:07:00,101.51,101.54,101.5,101.5,495700012.0
2008-10-17 17:08:00,101.51,101.53,101.48,101.49,495700012.0
2008-10-17 17:09:00,101.48,101.55,101.47,101.51,495700012.0
2008-10-17 17:10:00,101.5,101.54,101.48,101.51,495700012.0
2008-10-17 17:11:00,101.52,101.54,101.5,101.5,495700012.0
2008-10-17 17:12:00,101.51,101.55,101.5,101.54,495700012.0
2008-10-17 17:13:00,101.55,101.55,101.5,101.53,495700012.0
2008-10-17 17:14:00,101.52,101.56,101.49,101.55,495700012.0
2008-10-17 17:15:00,101.54,101.55,101.5,101.51,495700012.0
2008-10-17 17:16:00,101.5,101.5,101.33,101.37,495700012.0
2008-10-17 17:17:00,101.38,101.46,101.38,101.38,495700012.0
2008-10-17 17:18:00,101.39,101.4,101.35,101.36,495700012.0
2008-10-17 17:19:00,101.35,101.38,101.34,101.38,495700012.0
2008-10-17 17:20:00,101.37,101.42,101.36,101.39,495700012.0
2008-10-17 17:21:00,101.4,101.42,101.34,101.35,495700012.0
2008-10-17 17:22:00,101.34,101.34,101.31,101.32,495700012.0
2008-10-17 17:23:00,101.33,101.42,101.3,101.39,495700012.0
2008-10-17 17:24:00,101.4,101.44,101.35,101.38,495700012.0
2008-10-17 17:25:00,101.39,101.42,101.32,101.33,495700012.0
2008-10-17 17:26:00,101.34,101.4,101.33,101.38,495700012.0
2008-10-17 17:27:00,101.37,101.37,101.3,101.32,495700012.0
2008-10-17 17:28:00,101.31,101.36,101.31,101.33,495700012.0
2008-10-17 17:29:00,101.34,101.38,101.31,101.32,495700012.0
2008-10-17 17:30:00,101.31,101.37,101.31,101.36,495700012.0
2008-10-17 17:31:00,101.35,101.45,101.35,101.43,495700012.0
2008-10-17 17:32:00,101.44,101.48,101.39,101.4,495700012.0
2008-10-17 17:33:00,101.39,101.43,101.34,101.41,495700012.0
2008-10-17 17:34:00,101.42,101.44,101.4,101.43,495700012.0
2008-10-17 17:35:00,101.42,101.43,101.38,101.38,495700012.0
2008-10-17 17:36:00,101.39,101.4,101.34,101.39,495700012.0
2008-10-17 17:37:00,101.38,101.39,101.32,101.32,495700012.0
2008-10-17 17:38:00,101.31,101.33,101.28,101.29,495700012.0
2008-10-17 17:39:00,101.3,101.33,101.28,101.31,495700012.0
2008-10-17 17:40:00,101.32,101.38,101.32,101.37,495700012.0
2008-10-17 17:41:00,101.36,101.4,101.33,101.4,495700012.0
2008-10-17 17:42:00,101.39,101.4,101.34,101.35,495700012.0
2008-10-17 17:43:00,101.34,101.38,101.32,101.34,495700012.0
2008-10-17 17:44:00,101.33,101.38,101.32,101.35,495700012.0
2008-10-17 17:45:00,101.34,101.42,101.33,101.34,495700012.0
2008-10-17 17:46:00,101.33,101.37,101.32,101.35,495700012.0
2008-10-17 17:47:00,101.34,101.36,101.33,101.35,495700012.0
2008-10-17 17:48:00,101.34,101.36,101.32,101.35,495700012.0
2008-10-17 17:49:00,101.36,101.42,101.35,101.42,495700012.0
2008-10-17 17:50:00,101.41,101.5,101.4,101.46,495700012.0
2008-10-17 17:51:00,101.47,101.47,101.43,101.45,495700012.0
2008-10-17 17:52:00,101.46,101.46,101.42,101.44,495700012.0
2008-10-17 17:53:00,101.43,101.5,101.43,101.47,495700012.0
2008-10-17 17:54:00,101.46,101.48,101.44,101.45,495700012.0
2008-10-17 17:55:00,101.47,101.48,101.46,101.46,495700012.0
2008-10-17 17:56:00,101.45,101.49,101.45,101.45,495700012.0
2008-10-17 17:57:00,101.44,101.48,101.41,101.44,495700012.0
2008-10-17 17:58:00,101.43,101.45,101.41,101.44,495700012.0
2008-10-17 17:59:00,101.43,101.46,101.4,101.41,495700012.0
2008-10-17 18:00:00,101.4,101.4,101.38,101.4,495700012.0
2008-10-17 18:01:00,101.39,101.4,101.39,101.4,495700012.0
2008-10-17 18:02:00,101.41,101.47,101.41,101.47,495700012.0
2008-10-17 18:03:00,101.48,101.49,101.41,101.41,495700012.0
2008-10-17 18:04:00,101.42,101.43,101.4,101.42,495700012.0
2008-10-17 18:05:00,101.41,101.43,101.4,101.41,495700012.0
2008-10-17 18:06:00,101.4,101.41,101.39,101.41,495700012.0
2008-10-17 18:07:00,101.4,101.46,101.4,101.43,495700012.0
2008-10-17 18:08:00,101.44,101.45,101.41,101.42,495700012.0
2008-10-17 18:09:00,101.43,101.43,101.37,101.38,495700012.0
2008-10-17 18:10:00,101.37,101.4,101.37,101.4,495700012.0
2008-10-17 18:11:00,101.41,101.43,101.38,101.38,495700012.0
2008-10-17 18:12:00,101.39,101.43,101.38,101.4,495700012.0
2008-10-17 18:13:00,101.41,101.42,101.36,101.37,495700012.0
2008-10-17 18:14:00,101.35,101.38,101.35,101.36,495700012.0
2008-10-17 18:15:00,101.35,101.36,101.34,101.34,495700012.0
2008-10-17 18:16:00,101.35,101.39,101.33,101.38,495700012.0
2008-10-17 18:17:00,101.39,101.4,101.36,101.38,495700012.0
2008-10-17 18:18:00,101.37,101.39,101.37,101.37,495700012.0
2008-10-17 18:19:00,101.38,101.41,101.37,101.39,495700012.0
2008-10-17 18:20:00,101.38,101.39,101.38,101.38,495700012.0
2008-10-17 18:21:00,101.39,101.43,101.38,101.43,495700012.0
2008-10-17 18:22:00,101.44,101.49,101.43,101.45,495700012.0
2008-10-17 18:23:00,101.46,101.48,101.45,101.48,495700012.0
2008-10-17 18:24:00,101.49,101.49,101.43,101.43,495700012.0
2008-10-17 18:25:00,101.42,101.42,101.39,101.4,495700012.0
2008-10-17 18:26:00,101.39,101.4,101.38,101.4,495700012.0
2008-10-17 18:27:00,101.38,101.39,101.37,101.39,495700012.0
2008-10-17 18:28:00,101.38,101.38,101.38,101.38,495700012.0
2008-10-17 18:29:00,101.37,101.4,101.37,101.4,619699996.0
2008-10-17 18:30:00,101.39,101.42,101.38,101.41,619699996.0
2008-10-17 18:31:00,101.42,101.42,101.36,101.38,619699996.0
2008-10-17 18:32:00,101.37,101.37,101.34,101.36,619699996.0
2008-10-17 18:33:00,101.37,101.37,101.35,101.35,619699996.0
2008-10-17 18:34:00,101.33,101.35,101.29,101.31,619699996.0
2008-10-17 18:35:00,101.3,101.3,101.23,101.26,619699996.0
2008-10-17 18:36:00,101.27,101.29,101.27,101.29,619699996.0
2008-10-17 18:37:00,101.28,101.285,101.28,101.28,619699996.0
2008-10-17 18:38:00,101.28,101.33,101.28,101.33,1898000009.0
2008-10-17 18:39:00,101.32,101.37,101.31,101.36,1898000009.0
2008-10-17 18:40:00,101.37,101.41,101.36,101.39,1898000009.0
2008-10-17 18:41:00,101.38,101.41,101.38,101.4,1898000009.0
2008-10-17 18:42:00,101.41,101.43,101.38,101.43,1898000009.0
2008-10-17 18:43:00,101.42,101.43,101.36,101.38,1898000009.0
2008-10-17 18:44:00,101.37,101.39,101.37,101.37,1898000009.0
2008-10-17 18:45:00,101.36,101.37,101.32,101.34,1898000009.0
2008-10-17 18:46:00,101.35,101.38,101.33,101.37,1898000009.0
2008-10-17 18:47:00,101.36,101.37,101.34,101.36,1898000009.0
2008-10-17 18:48:00,101.37,101.45,101.34,101.43,1898000009.0
2008-10-17 18:49:00,101.42,101.42,101.4,101.41,1898000009.0
2008-10-17 18:50:00,101.42,101.43,101.38,101.41,1898000009.0
2008-10-17 18:51:00,101.4,101.47,101.4,101.46,1898000009.0
2008-10-17 18:52:00,101.47,101.52,101.44,101.44,1898000009.0
2008-10-17 18:53:00,101.43,101.47,101.4,101.47,1898000009.0
2008-10-17 18:54:00,101.46,101.49,101.45,101.47,1898000009.0
2008-10-17 18:55:00,101.48,101.57,101.48,101.57,1898000009.0
2008-10-17 18:56:00,101.58,101.59,101.54,101.58,1898000009.0
2008-10-17 18:57:00,101.59,101.61,101.57,101.58,1898000009.0
2008-10-17 18:58:00,101.59,101.59,101.54,101.54,1898000009.0
2008-10-17 18:59:00,101.55,101.58,101.53,101.57,1898000009.0
2008-10-17 19:00:00,101.58,101.6,101.57,101.6,1898000009.0
2008-10-17 19:01:00,101.61,101.67,101.6,101.65,1898000009.0
2008-10-17 19:02:00,101.64,101.65,101.61,101.62,1898000009.0
2008-10-17 19:03:00,101.61,101.63,101.59,101.63,1898000009.0
2008-10-17 19:04:00,101.64,101.66,101.62,101.62,1898000009.0
2008-10-17 19:05:00,101.61,101.62,101.58,101.61,1898000009.0
2008-10-17 19:06:00,101.6,101.61,101.57,101.58,1898000009.0
2008-10-17 19:07:00,101.57,101.59,101.55,101.55,1898000009.0
2008-10-17 19:08:00,101.56,101.57,101.51,101.51,1898000009.0
2008-10-17 19:09:00,101.5,101.5,101.43,101.5,1898000009.0
2008-10-17 19:10:00,101.49,101.55,101.49,101.5,1898000009.0
2008-10-17 19:11:00,101.51,101.51,101.46,101.48,1898000009.0
2008-10-17 19:12:00,101.49,101.57,101.49,101.55,1898000009.0
2008-10-17 19:13:00,101.54,101.54,101.49,101.49,1898000009.0
2008-10-17 19:14:00,101.5,101.57,101.48,101.57,1898000009.0
2008-10-17 19:15:00,101.56,101.56,101.49,101.54,1898000009.0
2008-10-17 19:16:00,101.55,101.59,101.53,101.56,1898000009.0
2008-10-17 19:17:00,101.57,101.59,101.56,101.57,1898000009.0
2008-10-17 19:18:00,101.56,101.59,101.54,101.59,1898000009.0
2008-10-17 19:19:00,101.58,101.61,101.56,101.61,1898000009.0
2008-10-17 19:20:00,101.6,101.66,101.58,101.66,1898000009.0
2008-10-17 19:21:00,101.65,101.66,101.63,101.65,1898000009.0
2008-10-17 19:22:00,101.66,101.7,101.66,101.67,1898000009.0
2008-10-17 19:23:00,101.66,101.67,101.64,101.67,1898000009.0
2008-10-17 19:24:00,101.68,101.74,101.66,101.74,1898000009.0
2008-10-17 19:25:00,101.73,101.74,101.7,101.72,1898000009.0
2008-10-17 19:26:00,101.73,101.73,101.69,101.69,1898000009.0
2008-10-17 19:27:00,101.68,101.69,101.6,101.62,1898000009.0
2008-10-17 19:28:00,101.63,101.63,101.59,101.59,1898000009.0
2008-10-17 19:29:00,101.6,101.64,101.58,101.63,1898000009.0
2008-10-17 19:30:00,101.64,101.71,101.64,101.68,1898000009.0
2008-10-17 19:31:00,101.67,101.7,101.64,101.68,1898000009.0
2008-10-17 19:32:00,101.69,101.71,101.68,101.71,1898000009.0
2008-10-17 19:33:00,101.7,101.71,101.65,101.69,1898000009.0
2008-10-17 19:34:00,101.7,101.7,101.69,101.7,1898000009.0
2008-10-17 19:35:00,101.71,101.72,101.7,101.71,1898000009.0
2008-10-17 19:36:00,101.73,101.75,101.72,101.75,1898000009.0
2008-10-17 19:37:00,101.76,101.79,101.75,101.77,1898000009.0
2008-10-17 19:38:00,101.79,101.79,101.75,101.76,1898000009.0
2008-10-17 19:39:00,101.77,101.77,101.74,101.76,1898000009.0
2008-10-17 19:40:00,101.77,101.79,101.75,101.76,1898000009.0
2008-10-17 19:41:00,101.75,101.77,101.72,101.74,1898000009.0
2008-10-17 19:42:00,101.75,101.77,101.74,101.77,1898000009.0
2008-10-17 19:43:00,101.76,101.78,101.73,101.73,1898000009.0
2008-10-17 19:44:00,101.74,101.75,101.72,101.75,1898000009.0
2008-10-17 19:45:00,101.76,101.76,101.72,101.73,1898000009.0
2008-10-17 19:46:00,101.74,101.74,101.69,101.7,1898000009.0
2008-10-17 19:47:00,101.69,101.69,101.66,101.67,1898000009.0
2008-10-17 19:48:00,101.66,101.7,101.66,101.69,1898000009.0
2008-10-17 19:49:00,101.68,101.7,101.64,101.7,1898000009.0
2008-10-17 19:50:00,101.71,101.72,101.67,101.71,1898000009.0
2008-10-17 19:51:00,101.72,101.74,101.69,101.74,1898000009.0
2008-10-17 19:52:00,101.73,101.75,101.73,101.75,1898000009.0
2008-10-17 19:53:00,101.76,101.77,101.68,101.68,1898000009.0
2008-10-17 19:54:00,101.69,101.71,101.64,101.71,1898000009.0
2008-10-17 19:55:00,101.7,101.7,101.63,101.66,1898000009.0
2008-10-17 19:56:00,101.65,101.69,101.61,101.61,1898000009.0
2008-10-17 19:57:00,101.62,101.63,101.6,101.61,1898000009.0
2008-10-17 19:58:00,101.6,101.63,101.57,101.63,1898000009.0
2008-10-17 19:59:00,101.62,101.65,101.6,101.64,1898000009.0
2008-10-17 20:00:00,101.63,101.74,101.63,101.73,1898000009.0
2008-10-17 20:01:00,101.74,101.74,101.73,101.73,1898000009.0
2008-10-17 20:02:00,101.72,101.73,101.63,101.71,1898000009.0
2008-10-17 20:03:00,101.7,101.74,101.69,101.73,1898000009.0
2008-10-17 20:04:00,101.72,101.74,101.68,101.69,1898000009.0
2008-10-17 20:05:00,101.68,101.71,101.67,101.71,1898000009.0
2008-10-17 20:06:00,101.7,101.73,101.68,101.72,1898000009.0
2008-10-17 20:07:00,101.71,101.72,101.66,101.68,1898000009.0
2008-10-17 20:08:00,101.67,101.7,101.67,101.68,1898000009.0
2008-10-17 20:09:00,101.67,101.67,101.55,101.62,1898000009.0
2008-10-17 20:10:00,101.63,101.71,101.61,101.66,1898000009.0
2008-10-17 20:11:00,101.65,101.69,101.65,101.69,1898000009.0
2008-10-17 20:12:00,101.7,101.78,101.7,101.77,1898000009.0
2008-10-17 20:13:00,101.76,101.76,101.68,101.69,1898000009.0
2008-10-17 20:14:00,101.7,101.71,101.67,101.69,1898000009.0
2008-10-17 20:15:00,101.7,101.71,101.7,101.71,1898000009.0
2008-10-17 20:16:00,101.69,101.75,101.69,101.75,1898000009.0
2008-10-17 20:17:00,101.76,101.76,101.73,101.75,1898000009.0
2008-10-17 20:18:00,101.74,101.75,101.69,101.74,1898000009.0
2008-10-17 20:19:00,101.75,101.75,101.7,101.71,1898000009.0
2008-10-17 20:20:00,101.7,101.72,101.67,101.67,1898000009.0
2008-10-17 20:21:00,101.66,101.67,101.62,101.63,1898000009.0
2008-10-17 20:22:00,101.64,101.65,101.61,101.62,1898000009.0
2008-10-17 20:23:00,101.63,101.64,101.6,101.61,1898000009.0
2008-10-17 20:24:00,101.6,101.62,101.59,101.6,1898000009.0
2008-10-17 20:25:00,101.61,101.61,101.59,101.61,1898000009.0
2008-10-17 20:26:00,101.62,101.63,101.58,101.59,1898000009.0
2008-10-17 20:27:00,101.58,101.61,101.58,101.6,1898000009.0
2008-10-17 20:28:00,101.59,101.7,101.59,101.67,1898000009.0
2008-10-17 20:29:00,101.66,101.7,101.66,101.7,1898000009.0
2008-10-17 20:30:00,101.69,101.72,101.66,101.66,1898000009.0
2008-10-17 20:31:00,101.65,101.68,101.65,101.65,1898000009.0
2008-10-17 20:32:00,101.66,101.67,101.66,101.67,1898000009.0
2008-10-17 20:33:00,101.66,101.66,101.66,101.66,1898000009.0
2008-10-17 20:34:00,101.67,101.7,101.65,101.67,1898000009.0
2008-10-17 20:35:00,101.66,101.68,101.66,101.68,1898000009.0
2008-10-17 20:36:00,101.69,101.71,101.66,101.66,1898000009.0
2008-10-17 20:37:00,101.65,101.67,101.64,101.65,1898000009.0
2008-10-17 20:38:00,101.64,101.64,101.53,101.57,1898000009.0
2008-10-17 20:39:00,101.58,101.58,101.48,101.48,1898000009.0
2008-10-17 20:40:00,101.47,101.53,101.43,101.51,1898000009.0
2008-10-17 20:41:00,101.49,101.56,101.47,101.54,1898000009.0
2008-10-17 20:42:00,101.53,101.56,101.53,101.54,1898000009.0
2008-10-17 20:43:00,101.55,101.57,101.51,101.53,1898000009.0
2008-10-17 20:44:00,101.54,101.65,101.53,101.57,1898000009.0
2008-10-17 20:45:00,101.56,101.56,101.46,101.51,1898000009.0
2008-10-17 20:46:00,101.52,101.52,101.45,101.49,1898000009.0
2008-10-17 20:47:00,101.48,101.57,101.46,101.57,1898000009.0
2008-10-17 20:48:00,101.58,101.69,101.5,101.56,1898000009.0
2008-10-17 20:49:00,101.57,101.67,101.57,101.64,1898000009.0
2008-10-17 20:50:00,101.65,101.66,101.59,101.66,1898000009.0
2008-10-17 20:51:00,101.67,101.67,101.54,101.54,1898000009.0
2008-10-17 20:52:00,101.55,101.61,101.51,101.59,1898000009.0
2008-10-17 20:53:00,101.58,101.61,101.55,101.58,1898000009.0
2008-10-17 20:54:00,101.59,101.6,101.53,101.59,1898000009.0
2008-10-17 20:55:00,101.58,101.6,101.54,101.58,1898000009.0
2008-10-17 20:56:00,101.59,101.64,101.56,101.63,1898000009.0
2008-10-17 20:57:00,101.64,101.66,101.62,101.66,1898000009.0
2008-10-17 20:58:00,101.65,101.65,101.59,101.59,1898000009.0
2008-10-17 20:59:00,101.6,101.64,101.59,101.63,1898000009.0
2008-10-17 21:00:00,101.64,101.75,101.61,101.75,1898000009.0
2008-10-17 21:01:00,101.74,101.75,101.7,101.73,1898000009.0
2008-10-17 21:02:00,101.72,101.74,101.68,101.71,1898000009.0
2008-10-17 21:03:00,101.72,101.73,101.67,101.67,1898000009.0
2008-10-17 21:04:00,101.68,101.7,101.64,101.68,1898000009.0
2008-10-17 21:05:00,101.67,101.73,101.66,101.67,1898000009.0
2008-10-17 21:06:00,101.68,101.75,101.68,101.69,1898000009.0
2008-10-17 21:07:00,101.7,101.72,101.66,101.66,1898000009.0
2008-10-17 21:08:00,101.67,101.74,101.65,101.67,1898000009.0
2008-10-17 21:09:00,101.68,101.73,101.67,101.71,1898000009.0
2008-10-17 21:10:00,101.7,101.7,101.57,101.59,1898000009.0
2008-10-17 21:11:00,101.58,101.6,101.57,101.58,1898000009.0
2008-10-17 21:12:00,101.57,101.65,101.5,101.6,1898000009.0
2008-10-17 21:13:00,101.59,101.74,101.52,101.63,1898000009.0
2008-10-17 21:14:00,101.62,101.69,101.54,101.63,1898000009.0
2008-10-17 21:15:00,101.64,101.68,101.59,101.65,1898000009.0
2008-10-17 21:16:00,101.62,101.67,101.62,101.67,1898000009.0
2008-10-17 21:17:00,101.66,101.68,101.61,101.65,1898000009.0
2008-10-17 21:18:00,101.64,101.64,101.6,101.61,1898000009.0
2008-10-17 21:19:00,101.62,101.62,101.57,101.57,1898000009.0
2008-10-17 21:20:00,101.56,101.56,101.47,101.49,1898000009.0
2008-10-17 21:21:00,101.48,101.49,101.43,101.44,1898000009.0
2008-10-17 21:22:00,101.43,101.62,101.43,101.56,1898000009.0
2008-10-17 21:23:00,101.57,101.61,101.53,101.59,1898000009.0
2008-10-17 21:24:00,101.58,101.61,101.55,101.59,1898000009.0
2008-10-17 21:25:00,101.58,101.62,101.55,101.56,1898000009.0
2008-10-17 21:26:00,101.57,101.61,101.54,101.59,1898000009.0
2008-10-17 21:27:00,101.58,101.62,101.54,101.56,1898000009.0
2008-10-17 21:28:00,101.55,101.59,101.52,101.53,1898000009.0
2008-10-17 21:29:00,101.54,101.57,101.5,101.56,1898000009.0
2008-10-17 21:30:00,101.57,101.6,101.51,101.6,1898000009.0
2008-10-17 21:31:00,101.59,101.59,101.54,101.56,1898000009.0
2008-10-17 21:32:00,101.57,101.58,101.52,101.55,1898000009.0
2008-10-17 21:33:00,101.56,101.58,101.49,101.52,1898000009.0
2008-10-17 21:34:00,101.51,101.55,101.5,101.53,1898000009.0
2008-10-17 21:35:00,101.54,101.57,101.52,101.57,1898000009.0
2008-10-17 21:36:00,101.56,101.56,101.46,101.46,1898000009.0
2008-10-17 21:37:00,101.47,101.51,101.42,101.43,1898000009.0
2008-10-17 21:38:00,101.42,101.53,101.41,101.48,1898000009.0
2008-10-17 21:39:00,101.49,101.52,101.47,101.5,1898000009.0
2008-10-17 21:40:00,101.51,101.53,101.49,101.53,1898000009.0
2008-10-17 21:41:00,101.52,101.58,101.46,101.5,1898000009.0
2008-10-17 21:42:00,101.51,101.53,101.49,101.51,1898000009.0
2008-10-17 21:43:00,101.52,101.54,101.49,101.51,1898000009.0
2008-10-17 21:44:00,101.49,101.6,101.48,101.57,1898000009.0
2008-10-17 21:45:00,101.58,101.6,101.54,101.55,1898000009.0
2008-10-17 21:46:00,101.56,101.56,101.51,101.53,1898000009.0
2008-10-17 21:47:00,101.52,101.55,101.5,101.52,1898000009.0
2008-10-17 21:48:00,101.51,101.54,101.5,101.53,1898000009.0
2008-10-17 21:49:00,101.52,101.52,101.49,101.49,1898000009.0
2008-10-17 21:50:00,101.485,101.515,101.485,101.5,1898000009.0
2008-10-17 21:51:00,101.52,101.53,101.49,101.49,984099999.0
2008-10-17 21:52:00,101.47,101.49,101.46,101.47,984099999.0
2008-10-17 21:53:00,101.46,101.51,101.43,101.48,984099999.0
2008-10-17 21:54:00,101.47,101.47,101.44,101.47,984099999.0
2008-10-17 21:55:00,101.48,101.48,101.43,101.43,984099999.0
2008-10-17 21:56:00,101.45,101.49,101.43,101.47,984099999.0
2008-10-17 21:57:00,101.48,101.48,101.46,101.47,984099999.0
2008-10-17 21:58:00,101.48,101.48,101.46,101.46,984099999.0
2008-10-17 21:59:00,101.44,101.46,101.43,101.45,984099999.0
2008-10-17 22:00:00,101.46,101.46,101.45,101.45,984099999.0
2008-10-17 22:01:00,101.44,101.45,101.44,101.45,984099999.0
2008-10-17 22:02:00,101.46,101.46,101.45,101.45,984099999.0
2008-10-17 22:03:00,101.44,101.46,101.44,101.44,984099999.0
2008-10-17 22:04:00,101.44,101.52,101.44,101.44,1632400007.0
2008-10-17 22:05:00,101.45,101.46,101.45,101.45,1632400007.0
2008-10-17 22:06:00,101.44,101.445,101.435,101.435,1632400007.0
2008-10-17 22:07:00,101.435,101.435,101.435,101.435,108900002.0
2008-10-17 22:08:00,101.46,101.47,101.44,101.46,249400002.0
2008-10-17 22:09:00,101.47,101.47,101.44,101.45,249400002.0
2008-10-17 22:10:00,101.46,101.47,101.41,101.45,249400002.0
2008-10-17 22:11:00,101.435,101.435,101.43,101.43,249400002.0
2008-10-17 22:12:00,101.43,101.435,101.43,101.435,166900001.0
2008-10-17 22:13:00,101.43,101.44,101.43,101.43,1110600008.0
2008-10-17 22:14:00,101.41,101.415,101.41,101.415,1110600008.0
2008-10-17 22:15:00,101.42,101.42,101.41,101.42,1345700020.0
2008-10-17 22:16:00,101.43,101.43,101.38,101.38,1540000016.0
2008-10-17 22:17:00,101.36,101.37,101.35,101.36,1540000016.0
2008-10-17 22:18:00,101.35,101.38,101.35,101.36,1540000016.0
2008-10-17 22:19:00,101.35,101.4,101.34,101.37,1540000016.0
2008-10-17 22:20:00,101.38,101.4,101.37,101.4,1540000016.0
2008-10-17 22:21:00,101.42,101.43,101.39,101.4,1540000016.0
2008-10-17 22:22:00,101.45,101.53,101.45,101.5,1540000016.0
2008-10-17 22:23:00,101.48,101.51,101.47,101.5,1540000016.0
2008-10-17 22:24:00,101.51,101.51,101.49,101.49,1540000016.0
2008-10-17 22:25:00,101.475,101.48,101.47,101.475,1540000016.0
2008-10-17 22:26:00,101.475,101.475,101.475,101.475,609500000.0
2008-10-17 22:27:00,101.5,101.51,101.49,101.51,849700012.0
2008-10-17 22:28:00,101.5,101.52,101.5,101.5,849700012.0
2008-10-17 22:29:00,101.51,101.57,101.51,101.55,849700012.0
2008-10-17 22:30:00,101.54,101.55,101.54,101.545,849700012.0
2008-10-17 22:31:00,101.545,101.545,101.535,101.535,1788900017.0
2008-10-17 22:32:00,101.54,101.555,101.535,101.545,1956799995.0
2008-10-17 22:33:00,101.54,101.56,101.54,101.56,67099998.0
2008-10-17 22:34:00,101.55,101.55,101.55,101.55,67099998.0
2008-10-17 22:35:00,101.555,101.58,101.555,101.57,649299999.0
2008-10-17 22:36:00,101.57,101.57,101.57,101.57,1766099998.0
2008-10-17 22:37:00,101.57,101.59,101.57,101.59,1386500002.0
2008-10-17 22:38:00,101.59,101.59,101.575,101.575,197300003.0
2008-10-17 22:39:00,101.575,101.575,101.575,101.575,67099998.0
2008-10-17 22:40:00,101.575,101.575,101.56,101.565,1277300003.0
2008-10-17 22:41:00,101.59,101.61,101.56,101.58,1831599988.0
2008-10-17 22:42:00,101.57,101.62,101.57,101.6,1831599988.0
2008-10-17 22:43:00,101.59,101.605,101.585,101.585,1831599988.0
2008-10-17 22:44:00,101.59,101.63,101.59,101.6,51799999.0
2008-10-17 22:45:00,101.58,101.61,101.58,101.61,51799999.0
2008-10-17 22:46:00,101.65,101.66,101.61,101.64,51799999.0
2008-10-17 22:47:00,101.63,101.65,101.58,101.63,51799999.0
2008-10-17 22:49:00,101.61,101.61,101.61,101.61,51799999.0
2008-10-17 22:50:00,101.62,101.64,101.62,101.62,976299994.0
2008-10-17 22:51:00,101.6,101.605,101.59,101.6,976299994.0
2008-10-17 22:52:00,101.595,101.6,101.57,101.58,1286199997.0
2008-10-17 22:53:00,101.58,101.625,101.565,101.59,1555800001.0
2008-10-17 22:54:00,101.59,101.59,101.59,101.59,141800003.0
2008-10-17 22:55:00,101.6,101.605,101.6,101.605,123400004.0
2008-10-17 22:56:00,101.61,101.625,101.6,101.6,836799987.0
2008-10-17 22:58:00,101.605,101.62,101.595,101.615,837299985.0
2008-10-17 22:59:00,101.62,101.655,101.57,101.655,798800002.0
2008-10-19 23:17:00,101.59,101.595,101.59,101.595,81400000.0
2008-10-19 23:18:00,101.595,101.595,101.56,101.56,30800000.0
2008-10-19 23:19:00,101.57,101.59,101.57,101.59,56100000.0
2008-10-19 23:20:00,101.57,101.57,101.57,101.57,5800000.0
2008-10-19 23:21:00,101.59,101.59,101.59,101.59,15400000.0
2008-10-19 23:22:00,101.565,101.565,101.565,101.565,5800000.0
2008-10-19 23:24:00,101.59,101.605,101.57,101.605,181499994.0
2008-10-19 23:25:00,101.61,101.615,101.565,101.605,318899988.0
2008-10-19 23:26:00,101.6,101.615,101.59,101.605,378299985.0
2008-10-19 23:27:00,101.61,101.615,101.59,101.59,260399989.0
2008-10-19 23:28:00,101.595,101.62,101.59,101.6,204199997.0
2008-10-19 23:29:00,101.605,101.62,101.59,101.59,104999999.0
2008-10-19 23:30:00,101.605,101.64,101.605,101.63,128399999.0
2008-10-19 23:31:00,101.62,101.64,101.575,101.62,155099998.0
2008-10-19 23:32:00,101.625,101.66,101.585,101.66,473400005.0
2008-10-19 23:33:00,101.66,101.66,101.595,101.655,283700000.0
2008-10-19 23:34:00,101.65,101.66,101.65,101.655,86499999.0
2008-10-19 23:35:00,101.655,101.655,101.65,101.65,87800000.0
2008-10-19 23:36:00,101.655,101.7,101.64,101.7,764100000.0
2008-10-19 23:37:00,101.69,101.7,101.65,101.67,696499995.0
2008-10-19 23:38:00,101.67,101.67,101.665,101.665,165999995.0
2008-10-19 23:39:00,101.67,101.67,101.665,101.67,254500000.0
2008-10-19 23:41:00,101.66,101.675,101.66,101.67,208299995.0
2008-10-19 23:42:00,101.67,101.67,101.66,101.66,170199997.0
2008-10-19 23:43:00,101.665,101.665,101.665,101.665,116199997.0
2008-10-19 23:44:00,101.68,101.685,101.65,101.665,318300003.0
2008-10-19 23:47:00,101.66,101.665,101.66,101.665,114000000.0
2008-10-19 23:48:00,101.66,101.66,101.61,101.61,591599991.0
2008-10-19 23:49:00,101.62,101.65,101.615,101.62,2042400005.0
2008-10-19 23:50:00,101.625,101.64,101.625,101.64,265199997.0
2008-10-19 23:51:00,101.635,101.635,101.635,101.635,68000000.0
2008-10-19 23:52:00,101.65,101.665,101.63,101.665,1300299991.0
2008-10-19 23:54:00,101.66,101.665,101.605,101.63,1974899999.0
2008-10-19 23:55:00,101.645,101.65,101.62,101.65,1475699999.0
2008-10-19 23:56:00,101.635,101.655,101.635,101.65,623900010.0
2008-10-19 23:57:00,101.655,101.655,101.635,101.635,264599999.0
2008-10-19 23:58:00,101.625,101.635,101.625,101.635,302000007.0
2008-10-19 23:59:00,101.64,101.64,101.6,101.6,1551799997.0
2008-10-20 00:00:00,101.61,101.61,101.58,101.59,896799984.0
2008-10-20 00:01:00,101.605,101.605,101.58,101.58,1385500000.0
2008-10-20 00:02:00,101.58,101.615,101.58,101.615,484400005.0
2008-10-20 00:03:00,101.615,101.625,101.615,101.625,1612699993.0
2008-10-20 00:04:00,101.625,101.625,101.625,101.625,1932400003.0
2008-10-20 00:05:00,101.64,101.65,101.605,101.635,1229000002.0
2008-10-20 00:06:00,101.65,101.655,101.63,101.65,391700006.0
2008-10-20 00:07:00,101.665,101.67,101.655,101.655,308999991.0
2008-10-20 00:08:00,101.68,101.7,101.63,101.64,992000005.0
2008-10-20 00:09:00,101.615,101.62,101.595,101.615,992000005.0
2008-10-20 00:10:00,101.62,101.62,101.59,101.61,105299999.0
2008-10-20 00:11:00,101.58,101.58,101.58,101.58,105299999.0
2008-10-20 00:12:00,101.58,101.58,101.58,101.58,372500000.0
2008-10-20 00:13:00,101.61,101.61,101.58,101.58,1472499993.0
2008-10-20 00:14:00,101.57,101.58,101.56,101.56,1472499993.0
2008-10-20 00:15:00,101.55,101.57,101.54,101.545,1472499993.0
2008-10-20 00:16:00,101.545,101.545,101.54,101.54,581799979.0
2008-10-20 00:17:00,101.56,101.56,101.49,101.52,45400002.0
2008-10-20 00:18:00,101.495,101.495,101.495,101.495,45400002.0
2008-10-20 00:19:00,101.5,101.51,101.495,101.5,838500009.0
2008-10-20 00:20:00,101.5,101.505,101.495,101.505,1551300000.0
2008-10-20 00:21:00,101.51,101.53,101.47,101.51,911600006.0
2008-10-20 00:22:00,101.48,101.485,101.47,101.48,911600006.0
2008-10-20 00:23:00,101.485,101.485,101.485,101.485,239999992.0
2008-10-20 00:24:00,101.48,101.49,101.48,101.48,502800004.0
2008-10-20 00:25:00,101.47,101.5,101.43,101.48,502800004.0
2008-10-20 00:26:00,101.475,101.48,101.475,101.48,502800004.0
2008-10-20 00:27:00,101.5,101.5,101.46,101.47,1368499991.0
2008-10-20 00:28:00,101.49,101.51,101.48,101.48,1368499991.0
2008-10-20 00:29:00,101.48,101.495,101.465,101.485,1368499991.0
2008-10-20 00:30:00,101.48,101.485,101.48,101.485,1179200001.0
2008-10-20 00:31:00,101.48,101.5,101.46,101.495,1724500005.0
2008-10-20 00:32:00,101.455,101.48,101.45,101.465,1450800017.0
2008-10-20 00:33:00,101.465,101.48,101.45,101.48,1363399981.0
2008-10-20 00:34:00,101.485,101.495,101.47,101.495,386200001.0
2008-10-20 00:35:00,101.495,101.505,101.46,101.5,1073600012.0
2008-10-20 00:36:00,101.5,101.5,101.475,101.475,1278700006.0
2008-10-20 00:37:00,101.475,101.475,101.47,101.47,624500000.0
2008-10-20 00:38:00,101.47,101.51,101.47,101.48,1847000030.0
2008-10-20 00:39:00,101.475,101.475,101.475,101.475,1847000030.0
2008-10-20 00:40:00,101.475,101.5,101.475,101.49,926799979.0
2008-10-20 00:41:00,101.49,101.51,101.49,101.51,621699993.0
2008-10-20 00:42:00,101.51,101.51,101.51,101.51,675300003.0
2008-10-20 00:43:00,101.51,101.52,101.51,101.515,1271700016.0
2008-10-20 00:44:00,101.515,101.535,101.515,101.515,1468199992.0
2008-10-20 00:45:00,101.515,101.53,101.51,101.515,1045499986.0
2008-10-20 00:46:00,101.52,101.56,101.52,101.54,1840500005.0
2008-10-20 00:47:00,101.55,101.55,101.51,101.52,1840500005.0
2008-10-20 00:48:00,101.515,101.515,101.49,101.5,1840500005.0
2008-10-20 00:49:00,101.5,101.525,101.495,101.5,1748899999.0
2008-10-20 00:50:00,101.52,101.53,101.51,101.52,1232600008.0
2008-10-20 00:51:00,101.515,101.52,101.495,101.5,1232600008.0
2008-10-20 00:52:00,101.51,101.515,101.485,101.485,791700005.0
2008-10-20 00:53:00,101.495,101.5,101.47,101.495,1752799990.0
2008-10-20 00:54:00,101.495,101.515,101.495,101.5,481200001.0
2008-10-20 00:55:00,101.495,101.495,101.49,101.49,234300003.0
2008-10-20 00:56:00,101.495,101.53,101.455,101.53,1306299994.0
2008-10-20 00:57:00,101.53,101.53,101.515,101.515,450099998.0
2008-10-20 00:58:00,101.52,101.52,101.515,101.515,543600002.0
2008-10-20 00:59:00,101.52,101.52,101.45,101.45,957700004.0
2008-10-20 01:00:00,101.46,101.47,101.44,101.46,1843900002.0
2008-10-20 01:01:00,101.43,101.43,101.405,101.42,1843900002.0
2008-10-20 01:02:00,101.42,101.45,101.42,101.445,1321700009.0
2008-10-20 01:03:00,101.445,101.445,101.405,101.41,1311899999.0
2008-10-20 01:04:00,101.415,101.44,101.415,101.415,801600006.0
2008-10-20 01:06:00,101.415,101.42,101.405,101.415,907299997.0
2008-10-20 01:07:00,101.415,101.415,101.405,101.405,738199992.0
2008-10-20 01:08:00,101.405,101.42,101.4,101.4,714699993.0
2008-10-20 01:09:00,101.415,101.415,101.405,101.405,725199996.0
2008-10-20 01:10:00,101.405,101.42,101.405,101.42,812999991.0
2008-10-20 01:11:00,101.44,101.48,101.43,101.45,1988499987.0
2008-10-20 01:12:00,101.47,101.53,101.45,101.5,1988499987.0
2008-10-20 01:13:00,101.51,101.55,101.49,101.55,1988499987.0
2008-10-20 01:14:00,101.54,101.54,101.49,101.5,1988499987.0
2008-10-20 01:15:00,101.485,101.535,101.48,101.505,1988499987.0
2008-10-20 01:16:00,101.51,101.525,101.5,101.5,1238200003.0
2008-10-20 01:17:00,101.51,101.51,101.47,101.47,1212300013.0
2008-10-20 01:18:00,101.45,101.455,101.435,101.435,1212300013.0
2008-10-20 01:19:00,101.44,101.45,101.43,101.43,1836699981.0
2008-10-20 01:20:00,101.41,101.455,101.41,101.435,1836699981.0
2008-10-20 01:21:00,101.47,101.49,101.47,101.49,1205299996.0
2008-10-20 01:22:00,101.47,101.47,101.455,101.455,1205299996.0
2008-10-20 01:23:00,101.46,101.5,101.46,101.49,1940999980.0
2008-10-20 01:24:00,101.48,101.49,101.46,101.49,1940999980.0
2008-10-20 01:25:00,101.465,101.485,101.46,101.48,1940999980.0
2008-10-20 01:26:00,101.48,101.48,101.47,101.47,641799988.0
2008-10-20 01:27:00,101.48,101.49,101.48,101.49,1818799987.0
2008-10-20 01:28:00,101.48,101.48,101.455,101.455,1818799987.0
2008-10-20 01:29:00,101.48,101.49,101.47,101.49,2146600005.0
2008-10-20 01:30:00,101.475,101.48,101.465,101.465,2146600005.0
2008-10-20 01:31:00,101.49,101.5,101.48,101.48,1476600000.0
2008-10-20 01:32:00,101.49,101.49,101.47,101.47,1476600000.0
2008-10-20 01:33:00,101.48,101.49,101.46,101.47,1476600000.0
2008-10-20 01:34:00,101.48,101.49,101.47,101.48,1476600000.0
2008-10-20 01:35:00,101.47,101.475,101.47,101.47,1476600000.0
2008-10-20 01:36:00,101.49,101.5,101.49,101.5,1481799996.0
2008-10-20 01:37:00,101.51,101.53,101.51,101.52,1481799996.0
2008-10-20 01:38:00,101.51,101.54,101.48,101.51,1481799996.0
2008-10-20 01:39:00,101.505,101.505,101.495,101.505,1481799996.0
2008-10-20 01:40:00,101.505,101.52,101.495,101.495,2034700004.0
2008-10-20 01:41:00,101.5,101.52,101.48,101.5,2020500034.0
2008-10-20 01:42:00,101.51,101.52,101.51,101.52,2020500034.0
2008-10-20 01:43:00,101.51,101.52,101.5,101.51,2020500034.0
2008-10-20 01:44:00,101.52,101.53,101.51,101.53,2020500034.0
2008-10-20 01:45:00,101.52,101.54,101.5,101.5,2020500034.0
2008-10-20 01:46:00,101.51,101.52,101.5,101.51,2020500034.0
2008-10-20 01:47:00,101.52,101.53,101.52,101.52,2020500034.0
2008-10-20 01:48:00,101.53,101.55,101.51,101.51,2020500034.0
2008-10-20 01:49:00,101.5,101.5,101.47,101.48,2020500034.0
2008-10-20 01:50:00,101.47,101.48,101.46,101.47,2020500034.0
2008-10-20 01:51:00,101.48,101.54,101.48,101.53,2020500034.0
2008-10-20 01:52:00,101.52,101.53,101.5,101.5,2020500034.0
2008-10-20 01:53:00,101.51,101.51,101.5,101.5,2020500034.0
2008-10-20 01:54:00,101.49,101.49,101.48,101.49,2020500034.0
2008-10-20 01:55:00,101.49,101.5,101.49,101.49,379400002.0
2008-10-20 01:56:00,101.51,101.52,101.49,101.49,2045199994.0
2008-10-20 01:57:00,101.48,101.5,101.48,101.49,2045199994.0
2008-10-20 01:58:00,101.48,101.49,101.48,101.485,2045199994.0
2008-10-20 01:59:00,101.5,101.51,101.49,101.5,1350000003.0
2008-10-20 02:00:00,101.49,101.5,101.48,101.5,1350000003.0
2008-10-20 02:01:00,101.51,101.52,101.48,101.48,1350000003.0
2008-10-20 02:02:00,101.49,101.52,101.47,101.51,1350000003.0
2008-10-20 02:03:00,101.5,101.5,101.47,101.47,1350000003.0
2008-10-20 02:04:00,101.48,101.48,101.46,101.47,1350000003.0
2008-10-20 02:05:00,101.46,101.47,101.45,101.46,1350000003.0
2008-10-20 02:06:00,101.45,101.48,101.44,101.47,1350000003.0
2008-10-20 02:07:00,101.48,101.5,101.45,101.49,1350000003.0
2008-10-20 02:08:00,101.48,101.48,101.46,101.48,1350000003.0
2008-10-20 02:09:00,101.49,101.51,101.47,101.51,1350000003.0
2008-10-20 02:10:00,101.5,101.52,101.5,101.51,1350000003.0
2008-10-20 02:11:00,101.52,101.54,101.51,101.51,1350000003.0
2008-10-20 02:12:00,101.52,101.52,101.5,101.51,1350000003.0
2008-10-20 02:13:00,101.49,101.5,101.49,101.5,1203800003.0
2008-10-20 02:14:00,101.49,101.51,101.49,101.5,1203800003.0
2008-10-20 02:15:00,101.5,101.51,101.5,101.51,1157500004.0
2008-10-20 02:16:00,101.5,101.51,101.49,101.5,1157500004.0
2008-10-20 02:17:00,101.49,101.49,101.49,101.49,1157500004.0
2008-10-20 02:18:00,101.48,101.51,101.48,101.5,1157500004.0
2008-10-20 02:19:00,101.49,101.49,101.48,101.49,1157500004.0
2008-10-20 02:20:00,101.5,101.5,101.49,101.5,1157500004.0
2008-10-20 02:21:00,101.49,101.53,101.48,101.53,1157500004.0
2008-10-20 02:22:00,101.52,101.53,101.49,101.49,1157500004.0
2008-10-20 02:23:00,101.5,101.54,101.49,101.52,1157500004.0
2008-10-20 02:24:00,101.51,101.55,101.5,101.54,1157500004.0
2008-10-20 02:25:00,101.55,101.55,101.52,101.52,1157500004.0
2008-10-20 02:26:00,101.51,101.52,101.5,101.52,1157500004.0
2008-10-20 02:27:00,101.51,101.535,101.51,101.535,1157500004.0
2008-10-20 02:28:00,101.55,101.55,101.52,101.53,1454699992.0
2008-10-20 02:29:00,101.52,101.53,101.52,101.52,1454699992.0
2008-10-20 02:30:00,101.54,101.54,101.52,101.52,1454699992.0
2008-10-20 02:31:00,101.53,101.53,101.52,101.53,1454699992.0
2008-10-20 02:32:00,101.52,101.53,101.52,101.52,1454699992.0
2008-10-20 02:33:00,101.51,101.55,101.51,101.54,1454699992.0
2008-10-20 02:34:00,101.55,101.56,101.54,101.55,1454699992.0
2008-10-20 02:35:00,101.56,101.56,101.54,101.55,1454699992.0
2008-10-20 02:36:00,101.54,101.56,101.53,101.55,1454699992.0
2008-10-20 02:37:00,101.54,101.57,101.54,101.57,1454699992.0
2008-10-20 02:38:00,101.56,101.6,101.55,101.59,1454699992.0
2008-10-20 02:39:00,101.58,101.62,101.58,101.62,1454699992.0
2008-10-20 02:40:00,101.61,101.65,101.61,101.64,1454699992.0
2008-10-20 02:41:00,101.63,101.66,101.62,101.66,1454699992.0
2008-10-20 02:42:00,101.65,101.68,101.65,101.68,1454699992.0
2008-10-20 02:43:00,101.67,101.67,101.66,101.67,1454699992.0
2008-10-20 02:44:00,101.66,101.67,101.65,101.65,1454699992.0
2008-10-20 02:45:00,101.64,101.65,101.64,101.65,1454699992.0
2008-10-20 02:46:00,101.64,101.64,101.62,101.62,1454699992.0
2008-10-20 02:47:00,101.63,101.65,101.63,101.64,1454699992.0
2008-10-20 02:48:00,101.65,101.66,101.61,101.64,1454699992.0
2008-10-20 02:49:00,101.63,101.67,101.63,101.65,1454699992.0
2008-10-20 02:50:00,101.64,101.67,101.64,101.65,1454699992.0
2008-10-20 02:51:00,101.66,101.68,101.65,101.67,1454699992.0
2008-10-20 02:52:00,101.66,101.73,101.66,101.69,1454699992.0
2008-10-20 02:53:00,101.7,101.73,101.69,101.73,1454699992.0
2008-10-20 02:54:00,101.74,101.83,101.74,101.83,1454699992.0
2008-10-20 02:55:00,101.84,101.84,101.77,101.78,1454699992.0
2008-10-20 02:56:00,101.77,101.81,101.77,101.8,1454699992.0
2008-10-20 02:57:00,101.81,101.87,101.77,101.84,1454699992.0
2008-10-20 02:58:00,101.86,101.87,101.85,101.85,1454699992.0
2008-10-20 02:59:00,101.86,101.88,101.83,101.84,1454699992.0
2008-10-20 03:00:00,101.83,101.86,101.83,101.85,1454699992.0
2008-10-20 03:01:00,101.84,101.87,101.84,101.86,1454699992.0
2008-10-20 03:02:00,101.85,101.89,101.85,101.88,1454699992.0
2008-10-20 03:03:00,101.87,101.93,101.87,101.91,1454699992.0
2008-10-20 03:04:00,101.9,101.91,101.81,101.84,1454699992.0
2008-10-20 03:05:00,101.85,101.85,101.81,101.83,1454699992.0
2008-10-20 03:06:00,101.82,101.85,101.82,101.83,1454699992.0
2008-10-20 03:07:00,101.82,101.83,101.8,101.8,1454699992.0
2008-10-20 03:08:00,101.79,101.8,101.79,101.8,1454699992.0
2008-10-20 03:09:00,101.79,101.81,101.79,101.8,1454699992.0
2008-10-20 03:10:00,101.81,101.83,101.8,101.83,1454699992.0
2008-10-20 03:11:00,101.82,101.83,101.81,101.82,1454699992.0
2008-10-20 03:12:00,101.81,101.82,101.78,101.79,1454699992.0
2008-10-20 03:13:00,101.8,101.82,101.8,101.81,1454699992.0
2008-10-20 03:14:00,101.8,101.83,101.8,101.83,1454699992.0
2008-10-20 03:15:00,101.82,101.82,101.77,101.81,1454699992.0
2008-10-20 03:16:00,101.82,101.82,101.81,101.82,1454699992.0
2008-10-20 03:17:00,101.81,101.81,101.76,101.79,1454699992.0
2008-10-20 03:18:00,101.78,101.81,101.76,101.8,1454699992.0
2008-10-20 03:19:00,101.81,101.81,101.8,101.81,1454699992.0
2008-10-20 03:20:00,101.805,101.81,101.805,101.81,1454699992.0
2008-10-20 03:21:00,101.8,101.81,101.75,101.75,2082799987.0
2008-10-20 03:22:00,101.76,101.79,101.75,101.77,2082799987.0
2008-10-20 03:23:00,101.77,101.78,101.76,101.78,2082799987.0
2008-10-20 03:24:00,101.77,101.77,101.73,101.74,2035500032.0
2008-10-20 03:25:00,101.75,101.76,101.75,101.75,2035500032.0
2008-10-20 03:26:00,101.74,101.75,101.74,101.75,2035500032.0
2008-10-20 03:27:00,101.74,101.76,101.74,101.75,2035500032.0
2008-10-20 03:28:00,101.76,101.85,101.76,101.84,2035500032.0
2008-10-20 03:29:00,101.85,101.86,101.83,101.85,2035500032.0
2008-10-20 03:30:00,101.84,101.84,101.78,101.78,2035500032.0
2008-10-20 03:31:00,101.79,101.82,101.79,101.82,2035500032.0
2008-10-20 03:32:00,101.81,101.83,101.81,101.82,2035500032.0
2008-10-20 03:33:00,101.81,101.84,101.81,101.83,2035500032.0
2008-10-20 03:34:00,101.84,101.85,101.83,101.83,2035500032.0
2008-10-20 03:35:00,101.84,101.85,101.8,101.83,2035500032.0
2008-10-20 03:36:00,101.84,101.84,101.83,101.83,2035500032.0
2008-10-20 03:37:00,101.84,101.84,101.81,101.81,2035500032.0
2008-10-20 03:38:00,101.82,101.82,101.78,101.79,2035500032.0
2008-10-20 03:39:00,101.8,101.83,101.8,101.82,2035500032.0
2008-10-20 03:40:00,101.83,101.83,101.77,101.77,2035500032.0
2008-10-20 03:41:00,101.78,101.8,101.75,101.77,2035500032.0
2008-10-20 03:42:00,101.77,101.77,101.75,101.765,2035500032.0
2008-10-20 03:43:00,101.76,101.79,101.74,101.74,1945400004.0
2008-10-20 03:44:00,101.73,101.77,101.73,101.74,1945400004.0
2008-10-20 03:45:00,101.73,101.8,101.72,101.8,1945400004.0
2008-10-20 03:46:00,101.78,101.8,101.76,101.77,1945400004.0
2008-10-20 03:47:00,101.76,101.77,101.76,101.77,1945400004.0
2008-10-20 03:48:00,101.78,101.78,101.78,101.78,1945400004.0
2008-10-20 03:49:00,101.78,101.8,101.78,101.8,1945400004.0
2008-10-20 03:50:00,101.79,101.8,101.79,101.79,1712400017.0
2008-10-20 03:51:00,101.78,101.79,101.77,101.78,1712400017.0
2008-10-20 03:52:00,101.79,101.79,101.77,101.77,1712400017.0
2008-10-20 03:53:00,101.76,101.77,101.76,101.77,1712400017.0
2008-10-20 03:54:00,101.76,101.76,101.71,101.72,1180100021.0
2008-10-20 03:55:00,101.73,101.73,101.69,101.71,1180100021.0
2008-10-20 03:56:00,101.7,101.72,101.69,101.7,1180100021.0
2008-10-20 03:57:00,101.7,101.7,101.7,101.7,1180100021.0
2008-10-20 03:58:00,101.72,101.72,101.7,101.71,2016400010.0
2008-10-20 03:59:00,101.72,101.73,101.71,101.73,2016400010.0
2008-10-20 04:00:00,101.74,101.75,101.74,101.75,2016400010.0
2008-10-20 04:01:00,101.75,101.75,101.73,101.73,2016400010.0
2008-10-20 04:02:00,101.75,101.77,101.74,101.75,964000001.0
2008-10-20 04:03:00,101.76,101.8,101.75,101.8,964000001.0
2008-10-20 04:04:00,101.79,101.8,101.75,101.76,964000001.0
2008-10-20 04:05:00,101.75,101.75,101.73,101.73,964000001.0
2008-10-20 04:06:00,101.72,101.73,101.7,101.71,964000001.0
2008-10-20 04:07:00,101.7,101.73,101.61,101.61,964000001.0
2008-10-20 04:08:00,101.62,101.64,101.56,101.61,964000001.0
2008-10-20 04:09:00,101.63,101.63,101.59,101.62,964000001.0
2008-10-20 04:10:00,101.63,101.63,101.59,101.61,964000001.0
2008-10-20 04:11:00,101.62,101.64,101.61,101.64,964000001.0
2008-10-20 04:12:00,101.65,101.67,101.64,101.67,964000001.0
2008-10-20 04:13:00,101.66,101.67,101.63,101.64,964000001.0
2008-10-20 04:14:00,101.65,101.65,101.59,101.6,964000001.0
2008-10-20 04:15:00,101.59,101.61,101.58,101.59,964000001.0
2008-10-20 04:16:00,101.6,101.63,101.58,101.61,964000001.0
2008-10-20 04:17:00,101.62,101.63,101.6,101.63,964000001.0
2008-10-20 04:18:00,101.62,101.65,101.62,101.65,964000001.0
2008-10-20 04:19:00,101.66,101.66,101.64,101.65,964000001.0
2008-10-20 04:20:00,101.66,101.66,101.65,101.65,964000001.0
2008-10-20 04:21:00,101.65,101.655,101.65,101.65,1647799980.0
2008-10-20 04:22:00,101.64,101.64,101.62,101.62,1435199997.0
2008-10-20 04:23:00,101.63,101.63,101.62,101.63,1435199997.0
2008-10-20 04:24:00,101.62,101.64,101.62,101.63,1435199997.0
2008-10-20 04:25:00,101.63,101.63,101.63,101.63,1435199997.0
2008-10-20 04:26:00,101.63,101.65,101.63,101.65,2034899986.0
2008-10-20 04:27:00,101.645,101.65,101.64,101.65,1958299998.0
2008-10-20 04:28:00,101.65,101.65,101.63,101.64,1729500009.0
2008-10-20 04:29:00,101.64,101.64,101.635,101.635,1633400006.0
2008-10-20 04:30:00,101.64,101.64,101.635,101.635,1267600007.0
2008-10-20 04:31:00,101.635,101.635,101.625,101.63,1835600021.0
2008-10-20 04:32:00,101.63,101.64,101.63,101.63,1946400001.0
2008-10-20 04:33:00,101.625,101.63,101.625,101.63,529299999.0
2008-10-20 04:34:00,101.62,101.62,101.61,101.61,2074299984.0
2008-10-20 04:35:00,101.62,101.62,101.61,101.61,2074299984.0
2008-10-20 04:36:00,101.62,101.63,101.61,101.63,2074299984.0
2008-10-20 04:37:00,101.62,101.63,101.61,101.62,2074299984.0
2008-10-20 04:38:00,101.61,101.62,101.6,101.6,2074299984.0
2008-10-20 04:39:00,101.61,101.62,101.58,101.58,2074299984.0
2008-10-20 04:40:00,101.57,101.58,101.56,101.57,2074299984.0
2008-10-20 04:41:00,101.56,101.56,101.56,101.56,2074299984.0
2008-10-20 04:42:00,101.55,101.55,101.52,101.52,2074299984.0
2008-10-20 04:43:00,101.53,101.55,101.53,101.55,2074299984.0
2008-10-20 04:44:00,101.54,101.56,101.54,101.55,2074299984.0
2008-10-20 04:45:00,101.56,101.58,101.55,101.56,2074299984.0
2008-10-20 04:46:00,101.56,101.57,101.56,101.565,2074299984.0
2008-10-20 04:47:00,101.56,101.57,101.53,101.54,2000299995.0
2008-10-20 04:48:00,101.53,101.54,101.53,101.53,2000299995.0
2008-10-20 04:49:00,101.53,101.55,101.53,101.55,2000299995.0
2008-10-20 04:50:00,101.54,101.56,101.53,101.56,1662600014.0
2008-10-20 04:51:00,101.55,101.57,101.55,101.57,1662600014.0
2008-10-20 04:52:00,101.56,101.6,101.56,101.6,1452800012.0
2008-10-20 04:53:00,101.59,101.61,101.58,101.6,1452800012.0
2008-10-20 04:54:00,101.59,101.61,101.59,101.6,1452800012.0
2008-10-20 04:55:00,101.61,101.63,101.61,101.63,1452800012.0
2008-10-20 04:56:00,101.62,101.63,101.61,101.61,1452800012.0
2008-10-20 04:57:00,101.6,101.62,101.6,101.61,1452800012.0
2008-10-20 04:58:00,101.62,101.62,101.6,101.6,1452800012.0
2008-10-20 04:59:00,101.6,101.61,101.6,101.61,1452800012.0
2008-10-20 05:00:00,101.6,101.62,101.6,101.61,1338700000.0
2008-10-20 05:01:00,101.62,101.63,101.62,101.63,242699997.0
2008-10-20 05:02:00,101.64,101.66,101.62,101.64,242699997.0
2008-10-20 05:03:00,101.65,101.67,101.65,101.66,242699997.0
2008-10-20 05:04:00,101.65,101.67,101.64,101.64,242699997.0
2008-10-20 05:05:00,101.63,101.64,101.63,101.63,242699997.0
2008-10-20 05:06:00,101.64,101.64,101.62,101.63,242699997.0
2008-10-20 05:07:00,101.63,101.63,101.63,101.63,242699997.0
2008-10-20 05:08:00,101.64,101.65,101.64,101.64,776100002.0
2008-10-20 05:09:00,101.65,101.7,101.63,101.7,776100002.0
2008-10-20 05:10:00,101.71,101.71,101.67,101.68,776100002.0
2008-10-20 05:11:00,101.69,101.69,101.67,101.68,776100002.0
2008-10-20 05:12:00,101.69,101.74,101.68,101.71,776100002.0
2008-10-20 05:13:00,101.7,101.73,101.69,101.73,776100002.0
2008-10-20 05:14:00,101.72,101.73,101.71,101.71,776100002.0
2008-10-20 05:15:00,101.7,101.7,101.65,101.68,776100002.0
2008-10-20 05:16:00,101.69,101.69,101.67,101.68,776100002.0
2008-10-20 05:17:00,101.69,101.7,101.67,101.7,776100002.0
2008-10-20 05:18:00,101.69,101.71,101.68,101.69,776100002.0
2008-10-20 05:19:00,101.7,101.7,101.7,101.7,776100002.0
2008-10-20 05:20:00,101.705,101.71,101.69,101.69,776100002.0
2008-10-20 05:21:00,101.69,101.69,101.69,101.69,925700013.0
2008-10-20 05:22:00,101.69,101.69,101.69,101.69,288599991.0
2008-10-20 05:23:00,101.695,101.7,101.69,101.695,783599985.0
2008-10-20 05:24:00,101.68,101.69,101.66,101.67,2052999993.0
2008-10-20 05:25:00,101.675,101.675,101.65,101.65,2052999993.0
2008-10-20 05:26:00,101.655,101.67,101.64,101.64,1568200009.0
2008-10-20 05:27:00,101.64,101.64,101.635,101.635,1366600018.0
2008-10-20 05:28:00,101.635,101.64,101.635,101.64,458200005.0
2008-10-20 05:29:00,101.64,101.64,101.635,101.635,491400011.0
2008-10-20 05:30:00,101.64,101.65,101.64,101.65,724799999.0
2008-10-20 05:31:00,101.65,101.65,101.65,101.65,410500000.0
2008-10-20 05:32:00,101.66,101.67,101.63,101.64,1492800013.0
2008-10-20 05:33:00,101.65,101.67,101.64,101.67,1492800013.0
2008-10-20 05:34:00,101.67,101.69,101.67,101.685,1492800013.0
2008-10-20 05:35:00,101.69,101.7,101.69,101.69,1415899978.0
2008-10-20 05:36:00,101.7,101.71,101.69,101.7,1998100012.0
2008-10-20 05:37:00,101.71,101.71,101.7,101.71,1998100012.0
2008-10-20 05:39:00,101.7,101.71,101.7,101.71,1998100012.0
2008-10-20 05:40:00,101.705,101.71,101.69,101.69,1998100012.0
2008-10-20 05:41:00,101.68,101.69,101.68,101.68,947799996.0
2008-10-20 05:42:00,101.67,101.69,101.66,101.68,947799996.0
2008-10-20 05:43:00,101.675,101.675,101.665,101.665,947799996.0
2008-10-20 05:44:00,101.66,101.67,101.66,101.67,572600006.0
2008-10-20 05:45:00,101.66,101.69,101.66,101.69,572600006.0
2008-10-20 05:46:00,101.69,101.69,101.66,101.67,572600006.0
2008-10-20 05:47:00,101.7,101.7,101.69,101.7,1820099983.0
2008-10-20 05:48:00,101.69,101.69,101.68,101.69,1820099983.0
2008-10-20 05:49:00,101.69,101.695,101.69,101.69,1820099983.0
2008-10-20 05:50:00,101.695,101.7,101.69,101.69,2013700013.0
2008-10-20 05:51:00,101.68,101.69,101.67,101.69,860299994.0
2008-10-20 05:52:00,101.68,101.69,101.68,101.68,860299994.0
2008-10-20 05:53:00,101.69,101.69,101.68,101.68,860299994.0
2008-10-20 05:54:00,101.69,101.71,101.69,101.71,860299994.0
2008-10-20 05:55:00,101.71,101.73,101.71,101.73,860299994.0
2008-10-20 05:56:00,101.74,101.75,101.73,101.73,2093199997.0
2008-10-20 05:57:00,101.735,101.735,101.72,101.725,2093199997.0
2008-10-20 05:58:00,101.72,101.73,101.72,101.73,1103499992.0
2008-10-20 05:59:00,101.73,101.74,101.73,101.74,1103499992.0
2008-10-20 06:00:00,101.75,101.76,101.75,101.76,1602100001.0
2008-10-20 06:01:00,101.755,101.755,101.735,101.74,1602100001.0
2008-10-20 06:02:00,101.73,101.75,101.71,101.72,2039900001.0
2008-10-20 06:03:00,101.71,101.72,101.69,101.72,2039900001.0
2008-10-20 06:04:00,101.725,101.73,101.71,101.73,2039900001.0
2008-10-20 06:05:00,101.74,101.76,101.74,101.75,1308900006.0
2008-10-20 06:06:00,101.745,101.75,101.74,101.75,1308900006.0
2008-10-20 06:07:00,101.76,101.77,101.74,101.75,1997499982.0
2008-10-20 06:08:00,101.74,101.79,101.74,101.78,1997499982.0
2008-10-20 06:09:00,101.77,101.79,101.75,101.78,1997499982.0
2008-10-20 06:10:00,101.76,101.77,101.745,101.765,1997499982.0
2008-10-20 06:11:00,101.78,101.83,101.76,101.82,1818900011.0
2008-10-20 06:12:00,101.81,101.87,101.8,101.84,1818900011.0
2008-10-20 06:13:00,101.83,101.85,101.81,101.81,1818900011.0
2008-10-20 06:14:00,101.82,101.82,101.79,101.82,1818900011.0
2008-10-20 06:15:00,101.8,101.81,101.79,101.79,1818900011.0
2008-10-20 06:16:00,101.8,101.8,101.78,101.79,1818900011.0
2008-10-20 06:17:00,101.78,101.8,101.78,101.79,1818900011.0
2008-10-20 06:18:00,101.785,101.805,101.785,101.805,1818900011.0
2008-10-20 06:19:00,101.8,101.82,101.8,101.82,1118899990.0
2008-10-20 06:20:00,101.85,101.86,101.84,101.86,1118899990.0
2008-10-20 06:21:00,101.85,101.86,101.81,101.83,1118899990.0
2008-10-20 06:22:00,101.84,101.84,101.79,101.8,1118899990.0
2008-10-20 06:23:00,101.78,101.81,101.77,101.79,1118899990.0
2008-10-20 06:24:00,101.78,101.8,101.76,101.79,1118899990.0
2008-10-20 06:25:00,101.78,101.79,101.76,101.77,1118899990.0
2008-10-20 06:26:00,101.76,101.78,101.76,101.76,1118899990.0
2008-10-20 06:27:00,101.75,101.77,101.75,101.76,1118899990.0
2008-10-20 06:28:00,101.77,101.83,101.76,101.83,1118899990.0
2008-10-20 06:29:00,101.84,101.87,101.83,101.86,1118899990.0
2008-10-20 06:30:00,101.85,101.88,101.85,101.88,1118899990.0
2008-10-20 06:31:00,101.87,101.88,101.85,101.85,1118899990.0
2008-10-20 06:32:00,101.86,101.87,101.84,101.87,1118899990.0
2008-10-20 06:33:00,101.86,101.87,101.81,101.82,1118899990.0
2008-10-20 06:34:00,101.81,101.82,101.79,101.81,1118899990.0
2008-10-20 06:35:00,101.82,101.84,101.81,101.83,1118899990.0
2008-10-20 06:36:00,101.83,101.85,101.83,101.845,1118899990.0
2008-10-20 06:37:00,101.855,101.875,101.845,101.865,2021700012.0
2008-10-20 06:38:00,101.865,101.87,101.865,101.865,1355100014.0
2008-10-20 06:39:00,101.86,101.87,101.85,101.87,2113999985.0
2008-10-20 06:40:00,101.85,101.86,101.85,101.86,2113999985.0
2008-10-20 06:41:00,101.87,101.88,101.87,101.88,2113999985.0
2008-10-20 06:42:00,101.89,102.01,101.89,102.01,2113999985.0
2008-10-20 06:43:00,102.02,102.06,102.02,102.06,2113999985.0
2008-10-20 06:44:00,102.07,102.08,102.05,102.05,2113999985.0
2008-10-20 06:45:00,102.06,102.06,101.98,102.0,2113999985.0
2008-10-20 06:46:00,102.01,102.04,101.99,102.0,2113999985.0
2008-10-20 06:47:00,102.01,102.02,101.99,102.0,2113999985.0
2008-10-20 06:48:00,101.99,102.03,101.95,102.03,2113999985.0
2008-10-20 06:49:00,102.04,102.04,101.99,102.01,2113999985.0
2008-10-20 06:50:00,102.02,102.02,102.0,102.02,2113999985.0
2008-10-20 06:51:00,102.03,102.05,102.01,102.02,2113999985.0
2008-10-20 06:52:00,102.03,102.03,102.01,102.01,2113999985.0
2008-10-20 06:53:00,102.0,102.03,101.99,102.02,2113999985.0
2008-10-20 06:54:00,102.03,102.06,102.0,102.03,2113999985.0
2008-10-20 06:55:00,102.02,102.03,102.01,102.02,2113999985.0
2008-10-20 06:56:00,102.01,102.07,102.0,102.07,2113999985.0
2008-10-20 06:57:00,102.08,102.12,102.06,102.11,2113999985.0
2008-10-20 06:58:00,102.12,102.12,102.08,102.08,2113999985.0
2008-10-20 06:59:00,102.09,102.09,102.03,102.08,2113999985.0
2008-10-20 07:00:00,102.07,102.1,102.06,102.06,2113999985.0
2008-10-20 07:01:00,102.07,102.07,102.02,102.03,2113999985.0
2008-10-20 07:02:00,102.02,102.06,102.02,102.05,2113999985.0
2008-10-20 07:03:00,102.06,102.08,102.05,102.08,2113999985.0
2008-10-20 07:04:00,102.07,102.11,102.07,102.11,2113999985.0
2008-10-20 07:05:00,102.1,102.17,102.09,102.16,2113999985.0
2008-10-20 07:06:00,102.15,102.16,102.11,102.13,2113999985.0
2008-10-20 07:07:00,102.15,102.15,102.11,102.13,2113999985.0
2008-10-20 07:08:00,102.12,102.12,102.07,102.1,2113999985.0
2008-10-20 07:09:00,102.09,102.1,102.01,102.03,2113999985.0
2008-10-20 07:10:00,102.04,102.11,102.04,102.06,2113999985.0
2008-10-20 07:11:00,102.05,102.06,102.04,102.06,2113999985.0
2008-10-20 07:12:00,102.05,102.06,101.98,102.0,2113999985.0
2008-10-20 07:13:00,101.99,102.01,101.99,102.0,2113999985.0
2008-10-20 07:14:00,101.995,101.995,101.98,101.98,2113999985.0
2008-10-20 07:15:00,101.99,102.03,101.99,102.0,511900002.0
2008-10-20 07:16:00,101.99,101.99,101.98,101.99,511900002.0
2008-10-20 07:17:00,102.0,102.0,101.96,101.96,511900002.0
2008-10-20 07:18:00,101.97,101.98,101.97,101.97,511900002.0
2008-10-20 07:19:00,101.98,101.99,101.98,101.99,511900002.0
2008-10-20 07:20:00,102.0,102.01,101.98,102.0,511900002.0
2008-10-20 07:21:00,102.0,102.01,102.0,102.01,511900002.0
2008-10-20 07:22:00,102.02,102.06,102.02,102.05,2007899964.0
2008-10-20 07:23:00,102.04,102.04,102.03,102.03,2007899964.0
2008-10-20 07:24:00,102.02,102.03,102.01,102.01,2007899964.0
2008-10-20 07:25:00,102.01,102.015,102.005,102.01,2007899964.0
2008-10-20 07:26:00,102.02,102.04,102.02,102.02,1393599960.0
2008-10-20 07:27:00,102.03,102.06,101.93,101.94,1393599960.0
2008-10-20 07:28:00,101.95,101.95,101.94,101.94,1393599960.0
2008-10-20 07:29:00,101.93,101.97,101.93,101.96,1393599960.0
2008-10-20 07:30:00,101.95,101.96,101.95,101.96,1393599960.0
2008-10-20 07:31:00,101.97,102.02,101.96,101.98,1393599960.0
2008-10-20 07:32:00,101.99,102.0,101.96,101.97,1393599960.0
2008-10-20 07:33:00,101.98,101.98,101.95,101.95,1393599960.0
2008-10-20 07:34:00,101.94,101.95,101.89,101.9,1393599960.0
2008-10-20 07:35:00,101.91,101.95,101.91,101.94,1393599960.0
2008-10-20 07:36:00,101.93,101.99,101.93,101.98,1393599960.0
2008-10-20 07:37:00,101.97,101.99,101.93,101.98,1393599960.0
2008-10-20 07:38:00,101.97,101.99,101.97,101.98,1393599960.0
2008-10-20 07:39:00,101.97,101.98,101.95,101.98,1393599960.0
2008-10-20 07:40:00,101.99,102.01,101.98,101.98,1393599960.0
2008-10-20 07:41:00,101.97,101.98,101.95,101.98,1393599960.0
2008-10-20 07:42:00,101.99,102.01,101.98,101.99,1393599960.0
2008-10-20 07:43:00,101.98,102.02,101.97,102.01,1393599960.0
2008-10-20 07:44:00,102.02,102.02,102.01,102.01,1393599960.0
2008-10-20 07:45:00,102.01,102.015,102.01,102.01,1393599960.0
2008-10-20 07:46:00,102.0,102.03,101.99,102.03,1757899992.0
2008-10-20 07:47:00,102.02,102.04,102.02,102.02,1757899992.0
2008-10-20 07:48:00,102.04,102.05,102.02,102.03,1757899992.0
2008-10-20 07:49:00,102.04,102.08,102.03,102.04,1757899992.0
2008-10-20 07:50:00,102.03,102.07,102.02,102.05,1757899992.0
2008-10-20 07:51:00,102.06,102.08,102.06,102.06,1757899992.0
2008-10-20 07:52:00,102.07,102.07,102.06,102.06,1757899992.0
2008-10-20 07:53:00,102.05,102.08,102.05,102.08,1757899992.0
2008-10-20 07:54:00,102.07,102.08,102.05,102.05,1757899992.0
2008-10-20 07:55:00,102.04,102.07,102.03,102.05,1757899992.0
2008-10-20 07:56:00,102.04,102.04,102.02,102.02,1757899992.0
2008-10-20 07:57:00,102.03,102.06,102.02,102.06,1757899992.0
2008-10-20 07:58:00,102.07,102.08,102.05,102.08,1757899992.0
2008-10-20 07:59:00,102.09,102.14,102.08,102.13,1757899992.0
2008-10-20 08:00:00,102.12,102.12,102.02,102.06,1757899992.0
2008-10-20 08:01:00,102.07,102.11,102.06,102.08,1757899992.0
2008-10-20 08:02:00,102.09,102.1,102.08,102.08,1757899992.0
2008-10-20 08:03:00,102.07,102.08,102.07,102.08,1757899992.0
2008-10-20 08:04:00,102.09,102.09,102.08,102.08,1757899992.0
2008-10-20 08:05:00,102.09,102.15,102.09,102.13,1757899992.0
2008-10-20 08:06:00,102.14,102.14,102.12,102.13,1757899992.0
2008-10-20 08:07:00,102.14,102.18,102.14,102.17,1757899992.0
2008-10-20 08:08:00,102.16,102.21,102.16,102.19,1757899992.0
2008-10-20 08:09:00,102.2,102.23,102.19,102.21,1757899992.0
2008-10-20 08:10:00,102.22,102.23,102.19,102.21,1757899992.0
2008-10-20 08:11:00,102.22,102.25,102.19,102.2,1757899992.0
2008-10-20 08:12:00,102.21,102.23,102.19,102.23,1757899992.0
2008-10-20 08:13:00,102.24,102.24,102.22,102.23,1757899992.0
2008-10-20 08:14:00,102.22,102.25,102.22,102.24,1757899992.0
2008-10-20 08:15:00,102.25,102.25,102.21,102.22,1757899992.0
2008-10-20 08:16:00,102.21,102.21,102.16,102.16,1757899992.0
2008-10-20 08:17:00,102.15,102.15,102.1,102.1,1757899992.0
2008-10-20 08:18:00,102.11,102.11,102.05,102.06,1757899992.0
2008-10-20 08:19:00,102.07,102.07,102.05,102.06,1757899992.0
2008-10-20 08:20:00,102.07,102.12,102.05,102.12,1757899992.0
2008-10-20 08:21:00,102.11,102.12,102.09,102.12,1757899992.0
2008-10-20 08:22:00,102.13,102.17,102.12,102.15,1757899992.0
2008-10-20 08:23:00,102.14,102.16,102.11,102.13,1757899992.0
2008-10-20 08:24:00,102.14,102.17,102.13,102.13,1757899992.0
2008-10-20 08:25:00,102.14,102.14,102.13,102.13,1757899992.0
2008-10-20 08:27:00,102.12,102.18,102.12,102.15,1757899992.0
2008-10-20 08:28:00,102.13,102.14,102.11,102.11,1757899992.0
2008-10-20 08:29:00,102.12,102.13,102.09,102.11,1757899992.0
2008-10-20 08:30:00,102.12,102.12,102.11,102.12,1757899992.0
2008-10-20 08:31:00,102.11,102.16,102.11,102.16,1757899992.0
2008-10-20 08:32:00,102.17,102.24,102.17,102.23,1757899992.0
2008-10-20 08:33:00,102.24,102.25,102.22,102.23,1757899992.0
2008-10-20 08:34:00,102.24,102.25,102.22,102.24,1757899992.0
2008-10-20 08:35:00,102.23,102.25,102.23,102.24,1757899992.0
2008-10-20 08:36:00,102.25,102.25,102.23,102.24,1757899992.0
2008-10-20 08:37:00,102.23,102.23,102.19,102.19,1757899992.0
2008-10-20 08:38:00,102.2,102.22,102.2,102.2,1757899992.0
2008-10-20 08:39:00,102.19,102.2,102.16,102.18,1757899992.0
2008-10-20 08:40:00,102.17,102.22,102.17,102.19,1757899992.0
2008-10-20 08:41:00,102.2,102.2,102.13,102.15,1757899992.0
2008-10-20 08:42:00,102.14,102.15,102.14,102.14,1757899992.0
2008-10-20 08:43:00,102.13,102.15,102.13,102.15,1757899992.0
2008-10-20 08:44:00,102.14,102.18,102.12,102.15,1757899992.0
2008-10-20 08:45:00,102.14,102.21,102.13,102.21,1757899992.0
2008-10-20 08:46:00,102.2,102.21,102.12,102.15,1757899992.0
2008-10-20 08:47:00,102.16,102.23,102.15,102.23,1757899992.0
2008-10-20 08:48:00,102.22,102.23,102.2,102.2,1757899992.0
2008-10-20 08:49:00,102.21,102.26,102.21,102.24,1757899992.0
2008-10-20 08:50:00,102.23,102.29,102.23,102.28,1757899992.0
2008-10-20 08:51:00,102.29,102.38,102.28,102.35,1757899992.0
2008-10-20 08:52:00,102.36,102.38,102.35,102.36,1757899992.0
2008-10-20 08:53:00,102.35,102.35,102.32,102.33,1757899992.0
2008-10-20 08:54:00,102.34,102.36,102.32,102.36,1757899992.0
2008-10-20 08:55:00,102.37,102.38,102.31,102.31,1757899992.0
2008-10-20 08:56:00,102.32,102.36,102.32,102.36,1757899992.0
2008-10-20 08:57:00,102.35,102.36,102.32,102.36,1757899992.0
2008-10-20 08:58:00,102.37,102.38,102.35,102.37,1757899992.0
2008-10-20 08:59:00,102.36,102.39,102.33,102.33,1757899992.0
2008-10-20 09:00:00,102.34,102.4,102.34,102.39,1757899992.0
2008-10-20 09:01:00,102.38,102.41,102.35,102.36,1757899992.0
2008-10-20 09:02:00,102.37,102.37,102.28,102.28,1757899992.0
2008-10-20 09:03:00,102.22,102.33,102.22,102.32,1757899992.0
2008-10-20 09:04:00,102.33,102.34,102.28,102.29,1757899992.0
2008-10-20 09:05:00,102.3,102.3,102.26,102.26,1757899992.0
2008-10-20 09:06:00,102.27,102.35,102.26,102.34,1757899992.0
2008-10-20 09:07:00,102.35,102.35,102.28,102.29,1757899992.0
2008-10-20 09:08:00,102.3,102.3,102.24,102.24,1757899992.0
2008-10-20 09:09:00,102.23,102.27,102.21,102.23,1757899992.0
2008-10-20 09:10:00,102.22,102.22,102.18,102.19,1757899992.0
2008-10-20 09:11:00,102.2,102.22,102.19,102.21,1757899992.0
2008-10-20 09:12:00,102.2,102.23,102.17,102.23,1757899992.0
2008-10-20 09:13:00,102.22,102.22,102.18,102.18,1757899992.0
2008-10-20 09:14:00,102.17,102.2,102.16,102.18,1757899992.0
2008-10-20 09:15:00,102.19,102.25,102.18,102.19,1757899992.0
2008-10-20 09:16:00,102.2,102.22,102.18,102.18,1757899992.0
2008-10-20 09:17:00,102.17,102.17,102.15,102.16,1757899992.0
2008-10-20 09:18:00,102.17,102.17,102.08,102.09,1757899992.0
2008-10-20 09:19:00,102.08,102.15,102.07,102.11,1757899992.0
2008-10-20 09:20:00,102.12,102.15,102.11,102.14,1757899992.0
2008-10-20 09:21:00,102.13,102.16,102.12,102.16,1757899992.0
2008-10-20 09:22:00,102.15,102.18,102.11,102.14,1757899992.0
2008-10-20 09:23:00,102.15,102.16,102.14,102.16,1757899992.0
2008-10-20 09:24:00,102.15,102.15,102.12,102.13,1757899992.0
2008-10-20 09:25:00,102.14,102.18,102.12,102.18,1757899992.0
2008-10-20 09:26:00,102.17,102.2,102.16,102.19,1757899992.0
2008-10-20 09:27:00,102.18,102.2,102.17,102.17,1757899992.0
2008-10-20 09:28:00,102.16,102.17,102.12,102.12,1757899992.0
2008-10-20 09:29:00,102.11,102.12,102.07,102.09,1757899992.0
2008-10-20 09:30:00,102.08,102.17,102.08,102.17,1757899992.0
2008-10-20 09:31:00,102.18,102.19,102.15,102.15,1757899992.0
2008-10-20 09:32:00,102.16,102.17,102.14,102.17,1757899992.0
2008-10-20 09:33:00,102.16,102.18,102.11,102.13,1757899992.0
2008-10-20 09:34:00,102.12,102.14,102.07,102.13,1757899992.0
2008-10-20 09:35:00,102.12,102.17,102.12,102.16,1757899992.0
2008-10-20 09:36:00,102.15,102.18,102.12,102.15,1757899992.0
2008-10-20 09:37:00,102.14,102.22,102.14,102.22,1757899992.0
2008-10-20 09:38:00,102.21,102.23,102.18,102.18,1757899992.0
2008-10-20 09:39:00,102.17,102.24,102.17,102.22,1757899992.0
2008-10-20 09:40:00,102.21,102.27,102.21,102.23,1757899992.0
2008-10-20 09:41:00,102.22,102.25,102.22,102.23,1757899992.0
2008-10-20 09:42:00,102.22,102.23,102.2,102.21,1757899992.0
2008-10-20 09:43:00,102.2,102.24,102.2,102.22,1757899992.0
2008-10-20 09:44:00,102.21,102.23,102.21,102.22,1757899992.0
2008-10-20 09:45:00,102.21,102.23,102.17,102.17,1757899992.0
2008-10-20 09:46:00,102.16,102.2,102.14,102.19,1757899992.0
2008-10-20 09:47:00,102.18,102.23,102.17,102.17,1757899992.0
2008-10-20 09:48:00,102.16,102.18,102.13,102.16,1757899992.0
2008-10-20 09:49:00,102.17,102.27,102.16,102.27,1757899992.0
2008-10-20 09:50:00,102.28,102.29,102.2,102.21,1757899992.0
2008-10-20 09:51:00,102.22,102.24,102.2,102.23,1757899992.0
2008-10-20 09:52:00,102.24,102.3,102.24,102.28,1757899992.0
2008-10-20 09:53:00,102.29,102.3,102.23,102.24,1757899992.0
2008-10-20 09:54:00,102.25,102.26,102.19,102.26,1757899992.0
2008-10-20 09:55:00,102.25,102.32,102.25,102.29,1757899992.0
2008-10-20 09:56:00,102.28,102.28,102.2,102.24,1757899992.0
2008-10-20 09:57:00,102.23,102.25,102.22,102.24,1757899992.0
2008-10-20 09:58:00,102.23,102.24,102.2,102.23,1757899992.0
2008-10-20 09:59:00,102.24,102.24,102.22,102.23,1757899992.0
2008-10-20 10:00:00,102.24,102.24,102.11,102.12,1757899992.0
2008-10-20 10:01:00,102.13,102.17,102.1,102.12,1757899992.0
2008-10-20 10:02:00,102.13,102.16,102.11,102.12,1757899992.0
2008-10-20 10:03:00,102.11,102.14,102.11,102.11,1757899992.0
2008-10-20 10:04:00,102.12,102.12,102.09,102.1,1757899992.0
2008-10-20 10:05:00,102.11,102.21,102.11,102.2,1757899992.0
2008-10-20 10:06:00,102.19,102.19,102.13,102.14,1757899992.0
2008-10-20 10:07:00,102.15,102.17,102.14,102.15,1757899992.0
2008-10-20 10:08:00,102.14,102.19,102.14,102.18,1757899992.0
2008-10-20 10:09:00,102.17,102.18,102.15,102.15,1757899992.0
2008-10-20 10:10:00,102.16,102.17,102.16,102.17,1757899992.0
2008-10-20 10:11:00,102.16,102.17,102.1,102.12,1757899992.0
2008-10-20 10:12:00,102.11,102.14,102.1,102.1,1757899992.0
2008-10-20 10:13:00,102.11,102.12,102.08,102.11,1757899992.0
2008-10-20 10:14:00,102.12,102.13,102.12,102.13,1757899992.0
2008-10-20 10:15:00,102.12,102.13,102.09,102.09,1757899992.0
2008-10-20 10:16:00,102.1,102.12,102.08,102.1,1757899992.0
2008-10-20 10:17:00,102.09,102.1,102.02,102.04,1757899992.0
2008-10-20 10:18:00,102.03,102.08,102.0,102.0,1757899992.0
2008-10-20 10:19:00,102.01,102.03,101.97,102.03,1757899992.0
2008-10-20 10:20:00,102.04,102.04,101.95,101.96,1757899992.0
2008-10-20 10:21:00,101.95,101.98,101.92,101.98,1757899992.0
2008-10-20 10:22:00,101.97,102.0,101.96,102.0,1757899992.0
2008-10-20 10:23:00,101.99,102.01,101.98,102.0,1757899992.0
2008-10-20 10:24:00,102.01,102.02,102.0,102.0,1757899992.0
2008-10-20 10:25:00,101.99,102.0,101.96,101.98,1757899992.0
2008-10-20 10:26:00,101.97,102.04,101.97,102.03,1757899992.0
2008-10-20 10:27:00,102.02,102.03,102.01,102.02,1757899992.0
2008-10-20 10:28:00,102.0,102.02,101.96,101.97,1757899992.0
2008-10-20 10:29:00,101.96,102.04,101.96,102.02,1757899992.0
2008-10-20 10:30:00,102.01,102.03,102.0,102.03,1757899992.0
2008-10-20 10:31:00,102.04,102.1,102.03,102.1,1757899992.0
2008-10-20 10:32:00,102.09,102.09,102.06,102.07,1757899992.0
2008-10-20 10:33:00,102.08,102.11,102.07,102.08,1757899992.0
2008-10-20 10:34:00,102.09,102.09,102.04,102.05,1757899992.0
2008-10-20 10:35:00,102.04,102.07,102.04,102.07,1757899992.0
2008-10-20 10:36:00,102.06,102.07,102.06,102.07,1757899992.0
2008-10-20 10:37:00,102.06,102.08,102.05,102.07,1757899992.0
2008-10-20 10:38:00,102.08,102.08,102.05,102.06,1757899992.0
2008-10-20 10:39:00,102.07,102.09,102.05,102.06,1757899992.0
2008-10-20 10:40:00,102.07,102.11,102.06,102.1,1757899992.0
2008-10-20 10:41:00,102.11,102.11,102.07,102.07,1757899992.0
2008-10-20 10:42:00,102.08,102.09,102.03,102.04,1757899992.0
2008-10-20 10:43:00,102.05,102.09,102.05,102.07,1757899992.0
2008-10-20 10:44:00,102.06,102.09,102.04,102.09,1757899992.0
2008-10-20 10:45:00,102.08,102.1,102.08,102.1,1757899992.0
2008-10-20 10:46:00,102.11,102.13,102.06,102.07,1757899992.0
2008-10-20 10:47:00,102.08,102.1,102.05,102.05,1757899992.0
2008-10-20 10:48:00,102.04,102.05,101.97,102.01,1757899992.0
2008-10-20 10:49:00,102.0,102.0,101.97,101.97,1757899992.0
2008-10-20 10:50:00,101.98,102.05,101.98,101.99,1757899992.0
2008-10-20 10:51:00,102.0,102.0,101.98,101.99,1757899992.0
2008-10-20 10:52:00,102.02,102.07,102.0,102.04,1757899992.0
2008-10-20 10:53:00,102.03,102.04,102.01,102.02,1757899992.0
2008-10-20 10:54:00,102.01,102.02,101.99,102.02,1757899992.0
2008-10-20 10:55:00,102.01,102.04,102.0,102.02,1757899992.0
2008-10-20 10:56:00,102.03,102.08,102.02,102.05,1757899992.0
2008-10-20 10:57:00,102.04,102.05,102.01,102.04,1757899992.0
2008-10-20 10:58:00,102.03,102.09,102.03,102.07,1757899992.0
2008-10-20 10:59:00,102.06,102.07,102.04,102.04,1757899992.0
2008-10-20 11:00:00,102.05,102.09,102.05,102.06,1757899992.0
2008-10-20 11:01:00,102.07,102.07,102.04,102.05,1757899992.0
2008-10-20 11:02:00,102.04,102.1,102.04,102.1,1757899992.0
2008-10-20 11:03:00,102.11,102.14,102.09,102.1,1757899992.0
2008-10-20 11:04:00,102.09,102.11,102.06,102.09,1757899992.0
2008-10-20 11:05:00,102.1,102.1,102.05,102.07,1757899992.0
2008-10-20 11:06:00,102.08,102.11,102.07,102.1,1757899992.0
2008-10-20 11:07:00,102.11,102.12,102.08,102.08,1757899992.0
2008-10-20 11:08:00,102.07,102.13,102.06,102.1,1757899992.0
2008-10-20 11:09:00,102.09,102.1,102.07,102.08,1757899992.0
2008-10-20 11:10:00,102.09,102.09,102.07,102.07,1757899992.0
2008-10-20 11:11:00,102.06,102.07,102.04,102.05,1757899992.0
2008-10-20 11:12:00,102.06,102.08,102.06,102.07,1757899992.0
2008-10-20 11:13:00,102.08,102.08,102.05,102.06,1757899992.0
2008-10-20 11:14:00,102.05,102.1,102.05,102.09,1757899992.0
2008-10-20 11:15:00,102.08,102.1,102.08,102.1,1757899992.0
2008-10-20 11:16:00,102.11,102.13,102.1,102.13,1757899992.0
2008-10-20 11:17:00,102.12,102.13,102.11,102.12,1757899992.0
2008-10-20 11:18:00,102.11,102.14,102.11,102.14,1757899992.0
2008-10-20 11:19:00,102.15,102.19,102.09,102.14,1757899992.0
2008-10-20 11:20:00,102.13,102.15,102.07,102.07,1757899992.0
2008-10-20 11:21:00,102.08,102.12,102.08,102.12,1757899992.0
2008-10-20 11:22:00,102.11,102.11,102.07,102.11,1757899992.0
2008-10-20 11:23:00,102.09,102.17,102.09,102.15,1757899992.0
2008-10-20 11:24:00,102.16,102.16,102.13,102.14,1757899992.0
2008-10-20 11:25:00,102.13,102.14,102.11,102.13,1757899992.0
2008-10-20 11:26:00,102.12,102.18,102.12,102.18,1757899992.0
2008-10-20 11:27:00,102.17,102.18,102.15,102.15,1757899992.0
2008-10-20 11:28:00,102.16,102.16,102.11,102.16,1757899992.0
2008-10-20 11:29:00,102.15,102.16,102.15,102.15,1757899992.0
2008-10-20 11:30:00,102.16,102.19,102.15,102.18,1757899992.0
2008-10-20 11:31:00,102.19,102.23,102.18,102.21,1757899992.0
2008-10-20 11:32:00,102.2,102.23,102.18,102.18,1757899992.0
2008-10-20 11:33:00,102.19,102.23,102.18,102.2,1757899992.0
2008-10-20 11:34:00,102.19,102.21,102.16,102.17,1757899992.0
2008-10-20 11:35:00,102.18,102.21,102.17,102.2,1757899992.0
2008-10-20 11:36:00,102.21,102.22,102.18,102.18,1757899992.0
2008-10-20 11:37:00,102.19,102.21,102.18,102.18,1757899992.0
2008-10-20 11:38:00,102.19,102.19,102.14,102.14,1757899992.0
2008-10-20 11:39:00,102.13,102.14,102.13,102.13,1757899992.0
2008-10-20 11:40:00,102.14,102.14,102.12,102.14,1757899992.0
2008-10-20 11:41:00,102.13,102.14,102.13,102.14,1757899992.0
2008-10-20 11:42:00,102.13,102.15,102.11,102.11,1757899992.0
2008-10-20 11:43:00,102.1,102.12,102.09,102.11,1757899992.0
2008-10-20 11:44:00,102.1,102.1,102.07,102.08,1757899992.0
2008-10-20 11:45:00,102.07,102.07,102.04,102.07,1757899992.0
2008-10-20 11:46:00,102.06,102.08,102.05,102.08,1757899992.0
2008-10-20 11:47:00,102.07,102.09,102.04,102.08,1757899992.0
2008-10-20 11:48:00,102.07,102.08,102.05,102.06,1757899992.0
2008-10-20 11:49:00,102.07,102.11,102.07,102.08,1757899992.0
2008-10-20 11:50:00,102.09,102.1,102.06,102.09,1757899992.0
2008-10-20 11:51:00,102.08,102.1,102.05,102.08,1757899992.0
2008-10-20 11:52:00,102.09,102.1,102.09,102.09,1757899992.0
2008-10-20 11:53:00,102.1,102.13,102.07,102.08,1757899992.0
2008-10-20 11:54:00,102.07,102.12,102.07,102.11,1757899992.0
2008-10-20 11:55:00,102.1,102.12,102.1,102.11,1757899992.0
2008-10-20 11:56:00,102.1,102.12,102.09,102.11,1757899992.0
2008-10-20 11:57:00,102.1,102.1,102.05,102.09,1757899992.0
2008-10-20 11:58:00,102.1,102.1,102.07,102.07,1757899992.0
2008-10-20 11:59:00,102.06,102.07,102.04,102.05,1757899992.0
2008-10-20 12:00:00,102.04,102.09,102.04,102.09,1757899992.0
2008-10-20 12:01:00,102.08,102.17,102.08,102.17,1757899992.0
2008-10-20 12:02:00,102.16,102.17,102.11,102.12,1757899992.0
2008-10-20 12:03:00,102.11,102.12,102.06,102.1,1757899992.0
2008-10-20 12:04:00,102.09,102.14,102.09,102.13,1757899992.0
2008-10-20 12:05:00,102.12,102.17,102.11,102.14,1757899992.0
2008-10-20 12:06:00,102.13,102.15,102.11,102.13,1757899992.0
2008-10-20 12:07:00,102.14,102.16,102.11,102.16,1757899992.0
2008-10-20 12:08:00,102.17,102.19,102.13,102.14,1757899992.0
2008-10-20 12:09:00,102.13,102.14,102.09,102.11,1757899992.0
2008-10-20 12:10:00,102.12,102.18,102.11,102.15,1757899992.0
2008-10-20 12:11:00,102.14,102.15,102.09,102.09,1757899992.0
2008-10-20 12:12:00,102.1,102.1,102.06,102.07,1757899992.0
2008-10-20 12:13:00,102.06,102.13,102.06,102.08,1757899992.0
2008-10-20 12:14:00,102.09,102.12,102.08,102.1,1757899992.0
2008-10-20 12:15:00,102.11,102.11,102.08,102.09,1757899992.0
2008-10-20 12:16:00,102.08,102.09,102.04,102.08,1757899992.0
2008-10-20 12:17:00,102.07,102.09,102.04,102.05,1757899992.0
2008-10-20 12:18:00,102.04,102.07,102.04,102.07,1757899992.0
2008-10-20 12:19:00,102.06,102.07,102.05,102.06,1757899992.0
2008-10-20 12:20:00,102.05,102.06,102.04,102.05,1757899992.0
2008-10-20 12:21:00,102.06,102.08,102.05,102.07,1757899992.0
2008-10-20 12:22:00,102.06,102.1,102.06,102.08,1757899992.0
2008-10-20 12:23:00,102.09,102.09,102.04,102.04,1757899992.0
2008-10-20 12:24:00,102.03,102.07,102.01,102.01,1757899992.0
2008-10-20 12:25:00,102.0,102.02,101.99,102.0,1757899992.0
2008-10-20 12:26:00,102.01,102.01,102.0,102.01,1757899992.0
2008-10-20 12:27:00,102.02,102.04,102.01,102.03,1757899992.0
2008-10-20 12:28:00,102.04,102.04,102.0,102.0,1757899992.0
2008-10-20 12:29:00,101.99,101.99,101.91,101.91,1757899992.0
2008-10-20 12:30:00,101.92,101.96,101.91,101.95,1757899992.0
2008-10-20 12:31:00,101.94,101.98,101.94,101.97,1757899992.0
2008-10-20 12:32:00,101.98,101.98,101.94,101.96,1757899992.0
2008-10-20 12:33:00,101.95,101.95,101.88,101.88,1757899992.0
2008-10-20 12:34:00,101.87,101.88,101.85,101.87,1757899992.0
2008-10-20 12:35:00,101.88,101.91,101.87,101.91,1757899992.0
2008-10-20 12:36:00,101.92,101.95,101.91,101.95,1757899992.0
2008-10-20 12:37:00,101.96,101.96,101.88,101.89,1757899992.0
2008-10-20 12:38:00,101.87,101.88,101.85,101.86,1757899992.0
2008-10-20 12:39:00,101.87,101.88,101.86,101.88,1757899992.0
2008-10-20 12:40:00,101.89,101.91,101.87,101.9,1757899992.0
2008-10-20 12:41:00,101.89,101.96,101.89,101.94,1757899992.0
2008-10-20 12:42:00,101.93,101.95,101.93,101.94,1757899992.0
2008-10-20 12:43:00,101.93,101.96,101.93,101.96,1757899992.0
2008-10-20 12:44:00,101.97,101.99,101.95,101.96,1757899992.0
2008-10-20 12:45:00,101.97,101.99,101.96,101.99,1757899992.0
2008-10-20 12:46:00,101.98,102.04,101.98,102.03,1757899992.0
2008-10-20 12:47:00,102.04,102.07,101.94,101.94,1757899992.0
2008-10-20 12:48:00,101.93,102.01,101.91,102.01,1757899992.0
2008-10-20 12:49:00,102.0,102.0,101.88,101.88,1757899992.0
2008-10-20 12:50:00,101.87,101.91,101.83,101.91,1757899992.0
2008-10-20 12:51:00,101.9,101.97,101.89,101.96,1757899992.0
2008-10-20 12:52:00,101.97,102.01,101.97,102.0,1757899992.0
2008-10-20 12:53:00,102.01,102.03,102.0,102.0,1757899992.0
2008-10-20 12:54:00,101.99,102.01,101.98,101.99,1757899992.0
2008-10-20 12:55:00,101.98,102.0,101.95,101.96,1757899992.0
2008-10-20 12:56:00,101.95,101.97,101.95,101.96,1757899992.0
2008-10-20 12:57:00,101.95,101.98,101.94,101.97,1757899992.0
2008-10-20 12:58:00,101.98,102.02,101.97,102.01,1757899992.0
2008-10-20 12:59:00,102.0,102.03,102.0,102.03,1757899992.0
2008-10-20 13:00:00,102.04,102.07,102.02,102.06,1757899992.0
2008-10-20 13:01:00,102.05,102.05,101.97,101.98,1757899992.0
2008-10-20 13:02:00,101.97,101.99,101.96,101.99,1757899992.0
2008-10-20 13:03:00,101.98,101.98,101.85,101.85,1757899992.0
2008-10-20 13:04:00,101.86,101.98,101.85,101.96,1757899992.0
2008-10-20 13:05:00,101.97,101.98,101.95,101.97,1757899992.0
2008-10-20 13:06:00,101.95,101.99,101.95,101.96,1757899992.0
2008-10-20 13:07:00,101.95,101.98,101.9,101.91,1757899992.0
2008-10-20 13:08:00,101.92,101.94,101.9,101.92,1757899992.0
2008-10-20 13:09:00,101.91,101.99,101.91,101.98,1757899992.0
2008-10-20 13:10:00,101.99,102.02,101.96,101.97,1757899992.0
2008-10-20 13:11:00,101.96,102.0,101.85,101.86,1757899992.0
2008-10-20 13:12:00,101.87,101.9,101.86,101.88,1757899992.0
2008-10-20 13:13:00,101.89,101.9,101.81,101.82,1757899992.0
2008-10-20 13:14:00,101.83,101.85,101.8,101.82,1757899992.0
2008-10-20 13:15:00,101.81,101.85,101.8,101.83,1757899992.0
2008-10-20 13:16:00,101.82,101.83,101.77,101.78,1757899992.0
2008-10-20 13:17:00,101.77,101.82,101.77,101.8,1757899992.0
2008-10-20 13:18:00,101.81,101.81,101.77,101.8,1757899992.0
2008-10-20 13:19:00,101.79,101.83,101.79,101.81,1757899992.0
2008-10-20 13:20:00,101.8,101.83,101.71,101.71,1757899992.0
2008-10-20 13:21:00,101.7,101.73,101.68,101.72,1757899992.0
2008-10-20 13:22:00,101.71,101.73,101.66,101.68,1757899992.0
2008-10-20 13:23:00,101.67,101.68,101.59,101.59,1757899992.0
2008-10-20 13:24:00,101.58,101.71,101.58,101.7,1757899992.0
2008-10-20 13:25:00,101.71,101.75,101.7,101.74,1757899992.0
2008-10-20 13:26:00,101.73,101.76,101.73,101.75,1757899992.0
2008-10-20 13:27:00,101.74,101.75,101.7,101.7,1757899992.0
2008-10-20 13:28:00,101.72,101.72,101.66,101.67,1757899992.0
2008-10-20 13:29:00,101.68,101.69,101.66,101.68,1757899992.0
2008-10-20 13:30:00,101.67,101.68,101.64,101.66,1757899992.0
2008-10-20 13:31:00,101.65,101.74,101.65,101.74,1757899992.0
2008-10-20 13:32:00,101.73,101.78,101.72,101.78,1757899992.0
2008-10-20 13:33:00,101.77,101.78,101.72,101.72,1757899992.0
2008-10-20 13:34:00,101.73,101.73,101.66,101.69,1757899992.0
2008-10-20 13:35:00,101.7,101.79,101.7,101.76,1757899992.0
2008-10-20 13:36:00,101.77,101.77,101.73,101.76,1757899992.0
2008-10-20 13:37:00,101.77,101.81,101.73,101.74,1757899992.0
2008-10-20 13:38:00,101.73,101.78,101.72,101.77,1757899992.0
2008-10-20 13:39:00,101.76,101.77,101.72,101.74,1757899992.0
2008-10-20 13:40:00,101.75,101.77,101.7,101.7,1757899992.0
2008-10-20 13:41:00,101.71,101.77,101.69,101.75,1757899992.0
2008-10-20 13:42:00,101.74,101.77,101.71,101.75,1757899992.0
2008-10-20 13:43:00,101.74,101.76,101.72,101.74,1757899992.0
2008-10-20 13:44:00,101.75,101.77,101.74,101.76,1757899992.0
2008-10-20 13:45:00,101.77,101.77,101.74,101.74,1757899992.0
2008-10-20 13:46:00,101.73,101.76,101.73,101.76,1757899992.0
2008-10-20 13:47:00,101.75,101.8,101.74,101.78,1757899992.0
2008-10-20 13:48:00,101.77,101.78,101.77,101.78,1757899992.0
2008-10-20 13:49:00,101.79,101.8,101.78,101.79,1757899992.0
2008-10-20 13:50:00,101.8,101.8,101.75,101.76,1757899992.0
2008-10-20 13:51:00,101.77,101.8,101.76,101.78,1757899992.0
2008-10-20 13:52:00,101.77,101.78,101.67,101.68,1757899992.0
2008-10-20 13:53:00,101.69,101.77,101.68,101.73,1757899992.0
2008-10-20 13:54:00,101.74,101.74,101.7,101.72,1757899992.0
2008-10-20 13:55:00,101.71,101.73,101.71,101.71,1757899992.0
2008-10-20 13:56:00,101.7,101.71,101.7,101.7,1757899992.0
2008-10-20 13:57:00,101.71,101.78,101.7,101.72,1757899992.0
2008-10-20 13:58:00,101.71,101.77,101.7,101.73,1757899992.0
2008-10-20 13:59:00,101.72,101.74,101.7,101.7,1757899992.0
2008-10-20 14:00:00,101.69,101.71,101.66,101.67,1757899992.0
2008-10-20 14:01:00,101.66,101.76,101.65,101.76,1757899992.0
2008-10-20 14:02:00,101.75,101.79,101.68,101.69,1757899992.0
2008-10-20 14:03:00,101.68,101.71,101.68,101.7,1757899992.0
2008-10-20 14:04:00,101.71,101.72,101.66,101.68,1757899992.0
2008-10-20 14:05:00,101.69,101.7,101.67,101.69,1757899992.0
2008-10-20 14:06:00,101.7,101.71,101.68,101.71,1757899992.0
2008-10-20 14:07:00,101.7,101.73,101.7,101.73,1757899992.0
2008-10-20 14:08:00,101.72,101.77,101.71,101.76,1757899992.0
2008-10-20 14:09:00,101.77,101.77,101.75,101.75,1757899992.0
2008-10-20 14:10:00,101.73,101.75,101.71,101.73,1757899992.0
2008-10-20 14:11:00,101.74,101.74,101.68,101.7,1757899992.0
2008-10-20 14:12:00,101.69,101.7,101.65,101.66,1757899992.0
2008-10-20 14:13:00,101.67,101.69,101.66,101.68,1757899992.0
2008-10-20 14:14:00,101.67,101.68,101.65,101.66,1757899992.0
2008-10-20 14:15:00,101.65,101.68,101.65,101.65,1757899992.0
2008-10-20 14:16:00,101.64,101.65,101.6,101.63,1757899992.0
2008-10-20 14:17:00,101.62,101.67,101.62,101.67,1757899992.0
2008-10-20 14:18:00,101.66,101.68,101.65,101.65,1757899992.0
2008-10-20 14:19:00,101.66,101.66,101.62,101.64,1757899992.0
2008-10-20 14:20:00,101.63,101.64,101.59,101.6,1757899992.0
2008-10-20 14:21:00,101.61,101.63,101.6,101.61,1757899992.0
2008-10-20 14:22:00,101.62,101.7,101.61,101.69,1757899992.0
2008-10-20 14:23:00,101.7,101.71,101.62,101.65,1757899992.0
2008-10-20 14:24:00,101.66,101.71,101.64,101.66,1757899992.0
2008-10-20 14:25:00,101.65,101.66,101.6,101.61,1757899992.0
2008-10-20 14:26:00,101.62,101.64,101.62,101.62,1757899992.0
2008-10-20 14:27:00,101.63,101.68,101.61,101.67,1757899992.0
2008-10-20 14:28:00,101.66,101.67,101.62,101.63,1757899992.0
2008-10-20 14:29:00,101.64,101.65,101.63,101.65,1757899992.0
2008-10-20 14:30:00,101.64,101.65,101.61,101.63,1757899992.0
2008-10-20 14:31:00,101.64,101.71,101.63,101.66,1757899992.0
2008-10-20 14:32:00,101.65,101.67,101.63,101.65,1757899992.0
2008-10-20 14:33:00,101.66,101.68,101.63,101.66,1757899992.0
2008-10-20 14:34:00,101.67,101.69,101.66,101.68,1757899992.0
2008-10-20 14:35:00,101.69,101.72,101.66,101.69,1757899992.0
2008-10-20 14:36:00,101.68,101.69,101.68,101.68,1757899992.0
2008-10-20 14:37:00,101.69,101.69,101.65,101.65,1757899992.0
2008-10-20 14:38:00,101.66,101.68,101.65,101.66,1757899992.0
2008-10-20 14:39:00,101.65,101.65,101.59,101.61,1757899992.0
2008-10-20 14:40:00,101.57,101.61,101.54,101.61,1757899992.0
2008-10-20 14:41:00,101.6,101.6,101.56,101.57,1757899992.0
2008-10-20 14:42:00,101.58,101.62,101.58,101.62,1757899992.0
2008-10-20 14:43:00,101.61,101.62,101.58,101.58,1757899992.0
2008-10-20 14:44:00,101.57,101.62,101.57,101.61,1757899992.0
2008-10-20 14:45:00,101.6,101.67,101.59,101.67,1757899992.0
2008-10-20 14:46:00,101.66,101.67,101.62,101.62,1757899992.0
2008-10-20 14:47:00,101.63,101.66,101.62,101.62,1757899992.0
2008-10-20 14:48:00,101.61,101.67,101.61,101.65,1757899992.0
2008-10-20 14:49:00,101.64,101.65,101.63,101.64,1757899992.0
2008-10-20 14:50:00,101.65,101.65,101.62,101.62,1757899992.0
2008-10-20 14:51:00,101.61,101.64,101.61,101.63,1757899992.0
2008-10-20 14:52:00,101.61,101.65,101.6,101.61,1757899992.0
2008-10-20 14:53:00,101.62,101.63,101.61,101.61,1757899992.0
2008-10-20 14:54:00,101.6,101.61,101.6,101.61,1757899992.0
2008-10-20 14:55:00,101.62,101.64,101.6,101.63,1757899992.0
2008-10-20 14:56:00,101.64,101.65,101.63,101.63,1757899992.0
2008-10-20 14:57:00,101.64,101.66,101.63,101.65,1757899992.0
2008-10-20 14:58:00,101.66,101.66,101.62,101.64,1757899992.0
2008-10-20 14:59:00,101.63,101.65,101.63,101.64,1757899992.0
2008-10-20 15:00:00,101.65,101.67,101.65,101.66,1757899992.0
2008-10-20 15:01:00,101.65,101.66,101.6,101.61,1757899992.0
2008-10-20 15:02:00,101.6,101.61,101.59,101.61,1757899992.0
2008-10-20 15:03:00,101.6,101.63,101.59,101.62,1757899992.0
2008-10-20 15:04:00,101.63,101.64,101.6,101.6,1757899992.0
2008-10-20 15:05:00,101.59,101.6,101.57,101.6,1757899992.0
2008-10-20 15:06:00,101.59,101.6,101.58,101.58,1757899992.0
2008-10-20 15:07:00,101.57,101.59,101.55,101.58,1757899992.0
2008-10-20 15:08:00,101.59,101.59,101.54,101.54,1757899992.0
2008-10-20 15:09:00,101.55,101.55,101.51,101.51,1757899992.0
2008-10-20 15:10:00,101.52,101.52,101.51,101.52,1757899992.0
2008-10-20 15:11:00,101.53,101.53,101.51,101.52,1757899992.0
2008-10-20 15:12:00,101.53,101.53,101.49,101.5,1757899992.0
2008-10-20 15:13:00,101.49,101.5,101.45,101.47,1757899992.0
2008-10-20 15:14:00,101.46,101.51,101.46,101.48,1757899992.0
2008-10-20 15:15:00,101.47,101.5,101.45,101.46,1757899992.0
2008-10-20 15:16:00,101.47,101.5,101.4,101.47,1757899992.0
2008-10-20 15:17:00,101.48,101.51,101.47,101.49,1757899992.0
2008-10-20 15:18:00,101.5,101.52,101.48,101.48,1757899992.0
2008-10-20 15:19:00,101.47,101.49,101.47,101.47,1757899992.0
2008-10-20 15:20:00,101.48,101.52,101.48,101.51,1757899992.0
2008-10-20 15:21:00,101.5,101.51,101.47,101.47,1757899992.0
2008-10-20 15:22:00,101.46,101.46,101.44,101.44,1757899992.0
2008-10-20 15:23:00,101.45,101.48,101.43,101.44,1757899992.0
2008-10-20 15:24:00,101.45,101.5,101.44,101.48,1757899992.0
2008-10-20 15:25:00,101.49,101.5,101.44,101.45,1757899992.0
2008-10-20 15:26:00,101.46,101.47,101.42,101.47,1757899992.0
2008-10-20 15:27:00,101.46,101.47,101.42,101.44,1757899992.0
2008-10-20 15:28:00,101.45,101.52,101.44,101.48,1757899992.0
2008-10-20 15:29:00,101.49,101.49,101.46,101.47,1757899992.0
2008-10-20 15:30:00,101.48,101.49,101.41,101.41,1757899992.0
2008-10-20 15:31:00,101.4,101.53,101.4,101.48,1757899992.0
2008-10-20 15:32:00,101.49,101.56,101.46,101.54,1757899992.0
2008-10-20 15:33:00,101.52,101.53,101.35,101.39,1757899992.0
2008-10-20 15:34:00,101.37,101.49,101.37,101.49,1757899992.0
2008-10-20 15:35:00,101.47,101.56,101.42,101.44,1757899992.0
2008-10-20 15:36:00,101.46,101.49,101.42,101.46,1757899992.0
2008-10-20 15:37:00,101.47,101.52,101.44,101.48,1757899992.0
2008-10-20 15:38:00,101.47,101.64,101.47,101.63,1757899992.0
2008-10-20 15:39:00,101.64,101.64,101.49,101.52,1757899992.0
2008-10-20 15:40:00,101.53,101.61,101.52,101.61,1757899992.0
2008-10-20 15:41:00,101.62,101.62,101.53,101.54,1757899992.0
2008-10-20 15:42:00,101.55,101.61,101.55,101.56,1757899992.0
2008-10-20 15:43:00,101.55,101.58,101.52,101.54,1757899992.0
2008-10-20 15:44:00,101.56,101.62,101.52,101.57,1757899992.0
2008-10-20 15:45:00,101.56,101.58,101.5,101.54,1757899992.0
2008-10-20 15:46:00,101.55,101.61,101.55,101.58,1757899992.0
2008-10-20 15:47:00,101.57,101.61,101.57,101.59,1757899992.0
2008-10-20 15:48:00,101.58,101.62,101.56,101.61,1757899992.0
2008-10-20 15:49:00,101.62,101.63,101.58,101.62,1757899992.0
2008-10-20 15:50:00,101.63,101.7,101.62,101.69,1757899992.0
2008-10-20 15:51:00,101.68,101.75,101.68,101.71,1757899992.0
2008-10-20 15:52:00,101.7,101.7,101.64,101.69,1757899992.0
2008-10-20 15:53:00,101.68,101.73,101.66,101.71,1757899992.0
2008-10-20 15:54:00,101.73,101.73,101.65,101.68,1757899992.0
2008-10-20 15:55:00,101.67,101.67,101.63,101.65,1757899992.0
2008-10-20 15:56:00,101.66,101.73,101.65,101.73,1757899992.0
2008-10-20 15:57:00,101.74,101.78,101.72,101.75,1757899992.0
2008-10-20 15:58:00,101.76,101.76,101.69,101.72,1757899992.0
2008-10-20 15:59:00,101.71,101.72,101.66,101.7,1757899992.0
2008-10-20 16:00:00,101.71,101.98,101.71,101.96,1757899992.0
2008-10-20 16:01:00,101.97,101.97,101.89,101.93,1757899992.0
2008-10-20 16:02:00,101.92,101.93,101.78,101.78,1757899992.0
2008-10-20 16:03:00,101.79,101.83,101.77,101.83,1757899992.0
2008-10-20 16:04:00,101.82,101.85,101.79,101.82,1757899992.0
2008-10-20 16:05:00,101.8,101.85,101.74,101.75,1757899992.0
2008-10-20 16:06:00,101.74,101.79,101.72,101.76,1757899992.0
2008-10-20 16:07:00,101.77,101.86,101.77,101.79,1757899992.0
2008-10-20 16:08:00,101.8,101.87,101.79,101.86,1757899992.0
2008-10-20 16:09:00,101.85,101.86,101.8,101.82,1757899992.0
2008-10-20 16:10:00,101.83,101.87,101.81,101.85,1757899992.0
2008-10-20 16:11:00,101.84,101.89,101.81,101.87,1757899992.0
2008-10-20 16:12:00,101.88,101.88,101.76,101.8,1757899992.0
2008-10-20 16:13:00,101.81,101.82,101.72,101.72,1757899992.0
2008-10-20 16:14:00,101.74,101.74,101.67,101.71,1757899992.0
2008-10-20 16:15:00,101.73,101.75,101.66,101.69,1757899992.0
2008-10-20 16:16:00,101.7,101.75,101.68,101.74,1757899992.0
2008-10-20 16:17:00,101.73,101.8,101.73,101.8,1757899992.0
2008-10-20 16:18:00,101.81,101.82,101.75,101.75,1757899992.0
2008-10-20 16:19:00,101.74,101.77,101.7,101.74,1757899992.0
2008-10-20 16:20:00,101.73,101.76,101.71,101.73,1757899992.0
2008-10-20 16:21:00,101.72,101.79,101.72,101.75,1757899992.0
2008-10-20 16:22:00,101.76,101.79,101.75,101.79,1757899992.0
2008-10-20 16:23:00,101.78,101.81,101.72,101.72,1757899992.0
2008-10-20 16:24:00,101.69,101.74,101.68,101.72,1757899992.0
2008-10-20 16:25:00,101.73,101.75,101.68,101.69,1757899992.0
2008-10-20 16:26:00,101.68,101.7,101.67,101.68,1757899992.0
2008-10-20 16:27:00,101.67,101.73,101.67,101.72,1757899992.0
2008-10-20 16:28:00,101.71,101.73,101.68,101.68,1757899992.0
2008-10-20 16:29:00,101.67,101.71,101.66,101.68,1757899992.0
2008-10-20 16:30:00,101.67,101.71,101.66,101.7,1757899992.0
2008-10-20 16:31:00,101.69,101.78,101.68,101.74,1757899992.0
2008-10-20 16:32:00,101.73,101.79,101.73,101.77,1757899992.0
2008-10-20 16:33:00,101.76,101.78,101.72,101.76,1757899992.0
2008-10-20 16:34:00,101.77,101.78,101.75,101.76,1757899992.0
2008-10-20 16:35:00,101.77,101.8,101.75,101.75,1757899992.0
2008-10-20 16:36:00,101.76,101.78,101.73,101.74,1757899992.0
2008-10-20 16:37:00,101.73,101.76,101.71,101.72,1757899992.0
2008-10-20 16:38:00,101.73,101.74,101.68,101.69,1757899992.0
2008-10-20 16:39:00,101.68,101.79,101.68,101.77,1757899992.0
2008-10-20 16:40:00,101.76,101.79,101.74,101.77,1757899992.0
2008-10-20 16:41:00,101.78,101.78,101.71,101.76,1757899992.0
2008-10-20 16:42:00,101.75,101.8,101.75,101.77,1757899992.0
2008-10-20 16:43:00,101.78,101.79,101.72,101.75,1757899992.0
2008-10-20 16:44:00,101.76,101.8,101.73,101.78,1757899992.0
2008-10-20 16:45:00,101.8,101.85,101.79,101.81,1757899992.0
2008-10-20 16:46:00,101.82,101.83,101.78,101.79,1757899992.0
2008-10-20 16:47:00,101.78,101.87,101.78,101.84,1757899992.0
2008-10-20 16:48:00,101.83,101.85,101.76,101.76,1757899992.0
2008-10-20 16:49:00,101.77,101.8,101.76,101.79,1757899992.0
2008-10-20 16:50:00,101.8,101.82,101.73,101.73,1757899992.0
2008-10-20 16:51:00,101.74,101.75,101.71,101.73,1757899992.0
2008-10-20 16:52:00,101.72,101.74,101.7,101.73,1757899992.0
2008-10-20 16:53:00,101.74,101.74,101.72,101.72,1757899992.0
2008-10-20 16:54:00,101.73,101.74,101.6,101.6,1757899992.0
2008-10-20 16:55:00,101.59,101.6,101.49,101.5,1757899992.0
2008-10-20 16:56:00,101.51,101.56,101.51,101.52,1757899992.0
2008-10-20 16:57:00,101.51,101.56,101.49,101.56,1757899992.0
2008-10-20 16:58:00,101.55,101.58,101.55,101.55,1757899992.0
2008-10-20 16:59:00,101.56,101.61,101.56,101.57,1757899992.0
2008-10-20 17:00:00,101.56,101.57,101.54,101.55,1757899992.0
2008-10-20 17:01:00,101.54,101.55,101.53,101.55,1757899992.0
2008-10-20 17:02:00,101.56,101.56,101.52,101.53,1757899992.0
2008-10-20 17:03:00,101.54,101.54,101.5,101.54,1757899992.0
2008-10-20 17:04:00,101.52,101.53,101.51,101.52,1757899992.0
2008-10-20 17:05:00,101.53,101.55,101.52,101.55,1757899992.0
2008-10-20 17:06:00,101.56,101.57,101.52,101.57,1757899992.0
2008-10-20 17:07:00,101.56,101.58,101.53,101.57,1757899992.0
2008-10-20 17:08:00,101.58,101.6,101.57,101.57,1757899992.0
2008-10-20 17:09:00,101.56,101.57,101.52,101.52,1757899992.0
2008-10-20 17:10:00,101.51,101.52,101.46,101.46,1757899992.0
2008-10-20 17:11:00,101.47,101.49,101.38,101.38,1757899992.0
2008-10-20 17:12:00,101.39,101.46,101.38,101.44,1757899992.0
2008-10-20 17:13:00,101.46,101.48,101.43,101.47,1757899992.0
2008-10-20 17:14:00,101.46,101.5,101.45,101.45,1757899992.0
2008-10-20 17:15:00,101.44,101.53,101.44,101.52,1757899992.0
2008-10-20 17:16:00,101.53,101.6,101.52,101.6,1757899992.0
2008-10-20 17:17:00,101.59,101.61,101.56,101.59,1757899992.0
2008-10-20 17:18:00,101.6,101.6,101.53,101.57,1757899992.0
2008-10-20 17:19:00,101.58,101.63,101.56,101.56,1757899992.0
2008-10-20 17:20:00,101.55,101.6,101.54,101.56,1757899992.0
2008-10-20 17:21:00,101.54,101.58,101.53,101.58,1757899992.0
2008-10-20 17:22:00,101.57,101.61,101.53,101.6,1757899992.0
2008-10-20 17:23:00,101.59,101.61,101.58,101.6,1757899992.0
2008-10-20 17:24:00,101.61,101.67,101.6,101.66,1757899992.0
2008-10-20 17:25:00,101.65,101.67,101.62,101.65,1757899992.0
2008-10-20 17:26:00,101.64,101.71,101.64,101.67,1757899992.0
2008-10-20 17:27:00,101.68,101.68,101.56,101.57,1757899992.0
2008-10-20 17:28:00,101.56,101.69,101.56,101.66,1757899992.0
2008-10-20 17:29:00,101.67,101.68,101.5,101.5,1757899992.0
2008-10-20 17:30:00,101.51,101.57,101.49,101.56,1757899992.0
2008-10-20 17:31:00,101.55,101.64,101.55,101.57,1757899992.0
2008-10-20 17:32:00,101.56,101.57,101.51,101.54,1757899992.0
2008-10-20 17:33:00,101.53,101.6,101.52,101.56,1757899992.0
2008-10-20 17:34:00,101.55,101.57,101.48,101.55,1757899992.0
2008-10-20 17:35:00,101.54,101.62,101.54,101.61,1757899992.0
2008-10-20 17:36:00,101.63,101.64,101.59,101.59,1757899992.0
2008-10-20 17:37:00,101.58,101.6,101.56,101.56,1757899992.0
2008-10-20 17:38:00,101.57,101.58,101.54,101.57,1757899992.0
2008-10-20 17:39:00,101.58,101.58,101.53,101.57,1757899992.0
2008-10-20 17:40:00,101.56,101.56,101.48,101.5,1757899992.0
2008-10-20 17:41:00,101.49,101.52,101.45,101.52,1757899992.0
2008-10-20 17:42:00,101.51,101.52,101.49,101.51,1757899992.0
2008-10-20 17:43:00,101.5,101.56,101.49,101.56,1757899992.0
2008-10-20 17:44:00,101.58,101.6,101.57,101.58,1757899992.0
2008-10-20 17:45:00,101.59,101.62,101.59,101.59,1757899992.0
2008-10-20 17:46:00,101.6,101.62,101.59,101.62,1757899992.0
2008-10-20 17:47:00,101.61,101.63,101.59,101.63,1757899992.0
2008-10-20 17:48:00,101.62,101.67,101.61,101.63,1757899992.0
2008-10-20 17:49:00,101.62,101.62,101.6,101.6,1757899992.0
2008-10-20 17:50:00,101.59,101.66,101.58,101.65,1757899992.0
2008-10-20 17:51:00,101.64,101.7,101.62,101.69,1757899992.0
2008-10-20 17:52:00,101.7,101.7,101.68,101.68,1757899992.0
2008-10-20 17:53:00,101.69,101.7,101.66,101.69,1757899992.0
2008-10-20 17:54:00,101.67,101.71,101.65,101.71,1757899992.0
2008-10-20 17:55:00,101.7,101.79,101.7,101.79,1757899992.0
2008-10-20 17:56:00,101.78,101.79,101.71,101.75,1757899992.0
2008-10-20 17:57:00,101.74,101.78,101.71,101.72,1757899992.0
2008-10-20 17:58:00,101.71,101.78,101.71,101.77,1757899992.0
2008-10-20 17:59:00,101.78,101.78,101.74,101.74,1757899992.0
2008-10-20 18:00:00,101.73,101.75,101.72,101.73,1757899992.0
2008-10-20 18:01:00,101.72,101.75,101.72,101.73,1757899992.0
2008-10-20 18:02:00,101.72,101.78,101.72,101.76,1757899992.0
2008-10-20 18:03:00,101.77,101.79,101.73,101.75,1757899992.0
2008-10-20 18:04:00,101.74,101.76,101.71,101.76,1757899992.0
2008-10-20 18:05:00,101.75,101.75,101.69,101.74,1757899992.0
2008-10-20 18:06:00,101.75,101.79,101.73,101.74,1757899992.0
2008-10-20 18:07:00,101.73,101.74,101.68,101.68,1757899992.0
2008-10-20 18:08:00,101.69,101.73,101.68,101.71,1757899992.0
2008-10-20 18:09:00,101.7,101.71,101.68,101.68,1757899992.0
2008-10-20 18:10:00,101.69,101.7,101.68,101.69,1757899992.0
2008-10-20 18:11:00,101.7,101.74,101.68,101.72,1757899992.0
2008-10-20 18:12:00,101.72,101.72,101.7,101.7,1757899992.0
2008-10-20 18:13:00,101.71,101.73,101.71,101.72,1901100008.0
2008-10-20 18:14:00,101.73,101.73,101.72,101.72,1901100008.0
2008-10-20 18:15:00,101.71,101.73,101.71,101.72,1901100008.0
2008-10-20 18:17:00,101.84,101.85,101.79,101.79,1901100008.0
2008-10-20 18:18:00,101.8,101.8,101.75,101.76,1901100008.0
2008-10-20 18:19:00,101.77,101.77,101.75,101.75,1901100008.0
2008-10-20 18:20:00,101.74,101.74,101.67,101.68,1901100008.0
2008-10-20 18:21:00,101.67,101.71,101.67,101.7,1901100008.0
2008-10-20 18:22:00,101.71,101.73,101.7,101.73,1901100008.0
2008-10-20 18:23:00,101.72,101.72,101.71,101.71,1901100008.0
2008-10-20 18:24:00,101.72,101.72,101.7,101.7,1901100008.0
2008-10-20 18:25:00,101.71,101.73,101.71,101.71,1901100008.0
2008-10-20 18:26:00,101.7,101.71,101.69,101.7,1901100008.0
2008-10-20 18:27:00,101.69,101.7,101.65,101.65,1901100008.0
2008-10-20 18:28:00,101.64,101.66,101.61,101.63,1901100008.0
2008-10-20 18:29:00,101.62,101.66,101.62,101.66,1901100008.0
2008-10-20 18:30:00,101.65,101.69,101.63,101.68,1901100008.0
2008-10-20 18:31:00,101.69,101.74,101.67,101.72,1901100008.0
2008-10-20 18:32:00,101.71,101.76,101.66,101.67,1901100008.0
2008-10-20 18:33:00,101.66,101.72,101.65,101.72,1901100008.0
2008-10-20 18:34:00,101.75,101.78,101.74,101.75,1901100008.0
2008-10-20 18:35:00,101.74,101.74,101.67,101.67,1901100008.0
2008-10-20 18:36:00,101.68,101.74,101.66,101.73,1901100008.0
2008-10-20 18:37:00,101.73,101.735,101.725,101.73,1901100008.0
2008-10-20 18:38:00,101.73,101.73,101.71,101.715,1203199996.0
2008-10-20 18:39:00,101.7,101.71,101.68,101.7,2039000010.0
2008-10-20 18:40:00,101.71,101.72,101.68,101.72,2039000010.0
2008-10-20 18:41:00,101.71,101.74,101.71,101.72,2039000010.0
2008-10-20 18:42:00,101.73,101.73,101.68,101.68,2039000010.0
2008-10-20 18:43:00,101.69,101.72,101.68,101.7,2039000010.0
2008-10-20 18:44:00,101.69,101.72,101.69,101.71,2039000010.0
2008-10-20 18:45:00,101.7,101.71,101.67,101.67,2039000010.0
2008-10-20 18:46:00,101.66,101.72,101.64,101.67,2039000010.0
2008-10-20 18:47:00,101.68,101.7,101.67,101.68,2039000010.0
2008-10-20 18:48:00,101.69,101.72,101.69,101.7,2039000010.0
2008-10-20 18:49:00,101.69,101.7,101.68,101.68,2039000010.0
2008-10-20 18:50:00,101.67,101.71,101.64,101.69,2039000010.0
2008-10-20 18:51:00,101.7,101.71,101.66,101.67,2039000010.0
2008-10-20 18:52:00,101.66,101.69,101.66,101.67,2039000010.0
2008-10-20 18:53:00,101.66,101.68,101.66,101.67,2039000010.0
2008-10-20 18:54:00,101.66,101.68,101.65,101.65,2039000010.0
2008-10-20 18:55:00,101.66,101.66,101.64,101.66,2039000010.0
2008-10-20 18:56:00,101.65,101.68,101.65,101.68,2039000010.0
2008-10-20 18:57:00,101.69,101.69,101.69,101.69,2039000010.0
2008-10-20 18:58:00,101.68,101.69,101.67,101.68,2039000010.0
2008-10-20 18:59:00,101.67,101.685,101.66,101.665,2039000010.0
2008-10-20 19:00:00,101.66,101.66,101.64,101.66,988399997.0
2008-10-20 19:01:00,101.65,101.66,101.65,101.66,988399997.0
2008-10-20 19:02:00,101.65,101.66,101.63,101.65,988399997.0
2008-10-20 19:03:00,101.66,101.66,101.63,101.63,988399997.0
2008-10-20 19:04:00,101.64,101.64,101.6,101.6,988399997.0
2008-10-20 19:05:00,101.59,101.61,101.59,101.59,988399997.0
2008-10-20 19:06:00,101.58,101.62,101.58,101.58,988399997.0
2008-10-20 19:07:00,101.57,101.62,101.57,101.61,988399997.0
2008-10-20 19:08:00,101.62,101.69,101.62,101.68,988399997.0
2008-10-20 19:09:00,101.67,101.69,101.67,101.68,988399997.0
2008-10-20 19:10:00,101.69,101.71,101.68,101.71,988399997.0
2008-10-20 19:11:00,101.7,101.72,101.68,101.69,988399997.0
2008-10-20 19:12:00,101.68,101.68,101.66,101.66,988399997.0
2008-10-20 19:13:00,101.65,101.66,101.65,101.65,988399997.0
2008-10-20 19:14:00,101.655,101.66,101.65,101.655,988399997.0
2008-10-20 19:15:00,101.655,101.655,101.625,101.625,2029200011.0
2008-10-20 19:16:00,101.63,101.63,101.63,101.63,845800004.0
2008-10-20 19:17:00,101.63,101.635,101.62,101.62,1398000010.0
2008-10-20 19:18:00,101.61,101.64,101.61,101.64,2124300009.0
2008-10-20 19:19:00,101.63,101.68,101.63,101.66,2124300009.0
2008-10-20 19:20:00,101.65,101.68,101.65,101.66,2124300009.0
2008-10-20 19:21:00,101.67,101.67,101.63,101.63,2124300009.0
2008-10-20 19:22:00,101.62,101.63,101.61,101.63,2124300009.0
2008-10-20 19:23:00,101.64,101.69,101.63,101.68,2124300009.0
2008-10-20 19:24:00,101.68,101.69,101.675,101.68,2124300009.0
2008-10-20 19:25:00,101.69,101.69,101.68,101.69,1808399997.0
2008-10-20 19:26:00,101.7,101.71,101.69,101.71,1808399997.0
2008-10-20 19:27:00,101.71,101.715,101.68,101.68,1808399997.0
2008-10-20 19:28:00,101.69,101.69,101.68,101.68,2143199986.0
2008-10-20 19:29:00,101.69,101.69,101.65,101.67,2143199986.0
2008-10-20 19:30:00,101.68,101.71,101.68,101.7,2143199986.0
2008-10-20 19:31:00,101.71,101.71,101.7,101.71,2143199986.0
2008-10-20 19:32:00,101.7,101.71,101.68,101.68,2143199986.0
2008-10-20 19:33:00,101.69,101.7,101.68,101.69,2143199986.0
2008-10-20 19:34:00,101.68,101.72,101.68,101.72,2143199986.0
2008-10-20 19:35:00,101.71,101.76,101.71,101.76,2143199986.0
2008-10-20 19:36:00,101.75,101.76,101.75,101.75,2143199986.0
2008-10-20 19:37:00,101.74,101.75,101.72,101.72,2143199986.0
2008-10-20 19:38:00,101.71,101.71,101.69,101.71,2143199986.0
2008-10-20 19:39:00,101.7,101.74,101.7,101.73,2143199986.0
2008-10-20 19:40:00,101.7,101.7,101.63,101.66,2143199986.0
2008-10-20 19:41:00,101.65,101.65,101.63,101.63,2143199986.0
2008-10-20 19:42:00,101.64,101.72,101.64,101.71,2143199986.0
2008-10-20 19:43:00,101.7,101.72,101.7,101.71,2143199986.0
2008-10-20 19:44:00,101.72,101.74,101.71,101.71,2143199986.0
2008-10-20 19:45:00,101.7,101.71,101.68,101.68,2143199986.0
2008-10-20 19:46:00,101.67,101.67,101.63,101.65,2143199986.0
2008-10-20 19:47:00,101.64,101.66,101.64,101.66,2143199986.0
2008-10-20 19:48:00,101.67,101.7,101.67,101.7,2143199986.0
2008-10-20 19:49:00,101.69,101.74,101.69,101.72,2143199986.0
2008-10-20 19:50:00,101.73,101.74,101.7,101.7,2143199986.0
2008-10-20 19:51:00,101.69,101.73,101.69,101.73,2143199986.0
2008-10-20 19:52:00,101.73,101.73,101.71,101.72,2143199986.0
2008-10-20 19:53:00,101.71,101.72,101.68,101.7,2081000015.0
2008-10-20 19:54:00,101.69,101.72,101.69,101.71,2081000015.0
2008-10-20 19:55:00,101.72,101.74,101.71,101.73,2081000015.0
2008-10-20 19:56:00,101.72,101.73,101.7,101.71,2081000015.0
2008-10-20 19:57:00,101.7,101.71,101.68,101.7,2081000015.0
2008-10-20 19:58:00,101.69,101.69,101.68,101.68,2081000015.0
2008-10-20 19:59:00,101.69,101.7,101.68,101.69,2081000015.0
2008-10-20 20:00:00,101.69,101.695,101.645,101.67,2081000015.0
2008-10-20 20:01:00,101.655,101.675,101.655,101.66,2001999990.0
2008-10-20 20:02:00,101.655,101.665,101.65,101.665,1650899997.0
2008-10-20 20:03:00,101.67,101.67,101.65,101.66,1806400007.0
2008-10-20 20:04:00,101.67,101.68,101.66,101.68,1806400007.0
2008-10-20 20:05:00,101.69,101.7,101.68,101.68,1800899992.0
2008-10-20 20:06:00,101.69,101.69,101.67,101.69,1800899992.0
2008-10-20 20:07:00,101.7,101.73,101.68,101.73,1800899992.0
2008-10-20 20:08:00,101.72,101.73,101.7,101.72,1800899992.0
2008-10-20 20:09:00,101.71,101.75,101.69,101.7,1800899992.0
2008-10-20 20:10:00,101.69,101.71,101.67,101.7,1800899992.0
2008-10-20 20:11:00,101.69,101.72,101.68,101.72,1800899992.0
2008-10-20 20:12:00,101.73,101.74,101.72,101.74,1800899992.0
2008-10-20 20:13:00,101.73,101.76,101.73,101.75,1800899992.0
2008-10-20 20:14:00,101.74,101.76,101.71,101.74,1800899992.0
2008-10-20 20:15:00,101.75,101.75,101.72,101.735,1800899992.0
2008-10-20 20:16:00,101.73,101.76,101.73,101.73,2066300009.0
2008-10-20 20:17:00,101.74,101.74,101.69,101.7,2066300009.0
2008-10-20 20:18:00,101.69,101.69,101.65,101.66,2066300009.0
2008-10-20 20:19:00,101.65,101.69,101.63,101.68,2066300009.0
2008-10-20 20:20:00,101.69,101.71,101.68,101.69,2066300009.0
2008-10-20 20:21:00,101.7,101.71,101.68,101.68,2066300009.0
2008-10-20 20:22:00,101.67,101.7,101.66,101.7,2066300009.0
2008-10-20 20:23:00,101.71,101.72,101.7,101.72,2066300009.0
2008-10-20 20:24:00,101.71,101.73,101.69,101.71,2066300009.0
2008-10-20 20:25:00,101.72,101.74,101.71,101.74,2066300009.0
2008-10-20 20:26:00,101.73,101.77,101.72,101.77,2066300009.0
2008-10-20 20:27:00,101.76,101.79,101.75,101.78,2066300009.0
2008-10-20 20:28:00,101.77,101.79,101.77,101.78,2066300009.0
2008-10-20 20:29:00,101.77,101.77,101.71,101.73,2066300009.0
2008-10-20 20:30:00,101.74,101.76,101.73,101.75,2066300009.0
2008-10-20 20:31:00,101.74,101.75,101.73,101.74,2066300009.0
2008-10-20 20:32:00,101.73,101.74,101.72,101.74,2066300009.0
2008-10-20 20:33:00,101.73,101.77,101.73,101.76,2066300009.0
2008-10-20 20:34:00,101.77,101.78,101.75,101.77,2066300009.0
2008-10-20 20:35:00,101.77,101.78,101.75,101.75,2066300009.0
2008-10-20 20:36:00,101.75,101.76,101.72,101.74,1812900002.0
2008-10-20 20:37:00,101.74,101.745,101.735,101.74,1812900002.0
2008-10-20 20:38:00,101.73,101.74,101.73,101.73,2114699991.0
2008-10-20 20:39:00,101.74,101.75,101.73,101.74,2114699991.0
2008-10-20 20:40:00,101.74,101.75,101.715,101.735,2114699991.0
2008-10-20 20:41:00,101.73,101.74,101.71,101.71,1303100013.0
2008-10-20 20:42:00,101.72,101.75,101.71,101.73,1303100013.0
2008-10-20 20:43:00,101.72,101.73,101.72,101.73,1303100013.0
2008-10-20 20:44:00,101.72,101.74,101.72,101.73,1303100013.0
2008-10-20 20:45:00,101.72,101.72,101.71,101.72,1303100013.0
2008-10-20 20:46:00,101.71,101.73,101.71,101.73,1303100013.0
2008-10-20 20:47:00,101.73,101.735,101.72,101.72,1303100013.0
2008-10-20 20:48:00,101.72,101.73,101.72,101.73,543699996.0
2008-10-20 20:49:00,101.73,101.73,101.725,101.725,135799999.0
2008-10-20 20:50:00,101.725,101.73,101.7,101.7,1804900007.0
2008-10-20 20:51:00,101.705,101.71,101.7,101.71,1298299984.0
2008-10-20 20:52:00,101.71,101.71,101.7,101.7,1798200021.0
2008-10-20 20:53:00,101.72,101.76,101.71,101.76,1290000000.0
2008-10-20 20:54:00,101.76,101.77,101.75,101.75,1290000000.0
2008-10-20 20:55:00,101.78,101.79,101.78,101.79,1940400017.0
2008-10-20 20:56:00,101.8,101.8,101.77,101.78,1940400017.0
2008-10-20 20:57:00,101.79,101.79,101.76,101.77,1940400017.0
2008-10-20 20:58:00,101.79,101.8,101.78,101.79,1940400017.0
2008-10-20 20:59:00,101.81,101.82,101.78,101.82,1940400017.0
2008-10-20 21:00:00,101.81,101.86,101.8,101.85,1940400017.0
2008-10-20 21:01:00,101.86,101.94,101.86,101.93,1940400017.0
2008-10-20 21:02:00,101.94,101.96,101.89,101.9,1940400017.0
2008-10-20 21:03:00,101.89,101.9,101.82,101.85,1940400017.0
2008-10-20 21:04:00,101.86,101.86,101.79,101.81,1940400017.0
2008-10-20 21:05:00,101.82,101.83,101.74,101.77,1940400017.0
2008-10-20 21:06:00,101.78,101.79,101.75,101.77,1940400017.0
2008-10-20 21:07:00,101.77,101.785,101.765,101.765,1940400017.0
2008-10-20 21:08:00,101.78,101.8,101.77,101.79,1994300024.0
2008-10-20 21:09:00,101.78,101.79,101.77,101.78,1994300024.0
2008-10-20 21:10:00,101.79,101.79,101.76,101.77,1994300024.0
2008-10-20 21:11:00,101.76,101.78,101.76,101.77,1994300024.0
2008-10-20 21:12:00,101.78,101.82,101.78,101.8,1994300024.0
2008-10-20 21:13:00,101.79,101.8,101.76,101.77,1994300024.0
2008-10-20 21:14:00,101.76,101.82,101.76,101.81,1994300024.0
2008-10-20 21:15:00,101.8,101.83,101.79,101.82,1994300024.0
2008-10-20 21:16:00,101.81,101.83,101.795,101.815,1994300024.0
2008-10-20 21:17:00,101.81,101.82,101.78,101.79,1804500010.0
2008-10-20 21:18:00,101.78,101.78,101.76,101.77,1804500010.0
2008-10-20 21:19:00,101.78,101.81,101.77,101.8,1804500010.0
2008-10-20 21:20:00,101.81,101.81,101.79,101.79,1804500010.0
2008-10-20 21:21:00,101.79,101.795,101.78,101.79,1804500010.0
2008-10-20 21:22:00,101.8,101.81,101.78,101.78,1173500015.0
2008-10-20 21:23:00,101.79,101.8,101.78,101.79,1173500015.0
2008-10-20 21:24:00,101.78,101.81,101.77,101.8,1173500015.0
2008-10-20 21:25:00,101.78,101.8,101.77,101.79,1173500015.0
2008-10-20 21:26:00,101.77,101.79,101.73,101.78,1173500015.0
2008-10-20 21:27:00,101.77,101.78,101.72,101.72,1173500015.0
2008-10-20 21:28:00,101.73,101.75,101.72,101.73,1173500015.0
2008-10-20 21:29:00,101.74,101.74,101.72,101.73,1173500015.0
2008-10-20 21:30:00,101.72,101.73,101.69,101.69,1173500015.0
2008-10-20 21:31:00,101.7,101.7,101.67,101.69,1173500015.0
2008-10-20 21:32:00,101.7,101.7,101.69,101.7,1173500015.0
2008-10-20 21:33:00,101.72,101.74,101.7,101.72,1173500015.0
2008-10-20 21:34:00,101.71,101.73,101.71,101.73,1173500015.0
2008-10-20 21:35:00,101.74,101.75,101.73,101.74,1173500015.0
2008-10-20 21:36:00,101.73,101.74,101.72,101.73,1173500015.0
2008-10-20 21:37:00,101.74,101.76,101.73,101.75,1173500015.0
2008-10-20 21:38:00,101.75,101.76,101.75,101.76,1173500015.0
2008-10-20 21:39:00,101.75,101.77,101.75,101.76,2055400017.0
2008-10-20 21:40:00,101.765,101.765,101.74,101.74,2055400017.0
2008-10-20 21:41:00,101.73,101.76,101.72,101.73,506599998.0
2008-10-20 21:42:00,101.74,101.76,101.72,101.73,506599998.0
2008-10-20 21:43:00,101.72,101.73,101.71,101.72,506599998.0
2008-10-20 21:44:00,101.72,101.72,101.715,101.72,506599998.0
2008-10-20 21:45:00,101.71,101.72,101.71,101.71,344999995.0
2008-10-20 21:46:00,101.72,101.725,101.72,101.72,344999995.0
2008-10-20 21:47:00,101.72,101.73,101.72,101.73,435599998.0
2008-10-20 21:48:00,101.735,101.74,101.73,101.74,1386800014.0
2008-10-20 21:49:00,101.74,101.74,101.73,101.735,1349099978.0
2008-10-20 21:50:00,101.735,101.745,101.735,101.745,276899992.0
2008-10-20 21:51:00,101.73,101.735,101.72,101.73,1391499990.0
2008-10-20 21:52:00,101.725,101.765,101.725,101.76,775100003.0
2008-10-20 21:53:00,101.76,101.765,101.76,101.76,652400007.0
2008-10-20 21:54:00,101.765,101.77,101.76,101.77,1137199996.0
2008-10-20 21:55:00,101.76,101.77,101.76,101.76,1086499995.0
2008-10-20 21:56:00,101.77,101.77,101.76,101.76,1465799994.0
2008-10-20 21:57:00,101.76,101.77,101.76,101.76,1465799994.0
2008-10-20 21:58:00,101.77,101.79,101.77,101.78,921499990.0
2008-10-20 21:59:00,101.77,101.78,101.77,101.77,921499990.0
2008-10-20 22:00:00,101.76,101.78,101.75,101.76,921499990.0
2008-10-20 22:01:00,101.77,101.77,101.75,101.75,921499990.0
2008-10-20 22:02:00,101.76,101.77,101.75,101.77,921499990.0
2008-10-20 22:03:00,101.78,101.78,101.75,101.77,921499990.0
2008-10-20 22:04:00,101.775,101.78,101.77,101.77,762199986.0
2008-10-20 22:05:00,101.765,101.775,101.755,101.76,545900002.0
2008-10-20 22:06:00,101.75,101.77,101.75,101.76,1522799984.0
2008-10-20 22:07:00,101.765,101.765,101.755,101.755,1522799984.0
2008-10-20 22:08:00,101.765,101.78,101.765,101.78,825400002.0
2008-10-20 22:09:00,101.77,101.78,101.75,101.76,1872500005.0
2008-10-20 22:10:00,101.77,101.82,101.765,101.82,1872500005.0
2008-10-20 22:11:00,101.79,101.815,101.79,101.81,1607999985.0
2008-10-20 22:12:00,101.805,101.825,101.805,101.81,1397099993.0
2008-10-20 22:13:00,101.81,101.85,101.81,101.85,1303600008.0
2008-10-20 22:14:00,101.85,101.88,101.845,101.855,1399179991.0
2008-10-20 22:15:00,101.87,101.95,101.86,101.94,1449159984.0
2008-10-20 22:16:00,101.93,101.97,101.88,101.92,1449159984.0
2008-10-20 22:17:00,101.925,101.97,101.915,101.94,1449159984.0
2008-10-20 22:18:00,101.95,101.975,101.94,101.965,1692799994.0
2008-10-20 22:19:00,101.96,102.0,101.95,101.99,1925300004.0
2008-10-20 22:20:00,101.97,102.04,101.95,102.02,1925300004.0
2008-10-20 22:21:00,102.01,102.1,102.01,102.08,1925300004.0
2008-10-20 22:22:00,102.06,102.06,102.025,102.05,1925300004.0
2008-10-20 22:23:00,102.06,102.06,102.0,102.02,1694699986.0
2008-10-20 22:24:00,102.0,102.015,101.98,101.98,1694699986.0
2008-10-20 22:25:00,101.975,101.99,101.97,101.99,1411799994.0
2008-10-20 22:26:00,101.99,102.03,101.99,102.02,1432199991.0
2008-10-20 22:27:00,102.01,102.02,102.01,102.02,1269900012.0
2008-10-20 22:28:00,102.02,102.03,102.01,102.02,1689000010.0
2008-10-20 22:29:00,102.02,102.03,101.97,101.97,1947499990.0
2008-10-20 22:30:00,101.96,102.01,101.96,101.98,1947499990.0
2008-10-20 22:31:00,101.97,101.99,101.96,101.98,1947499990.0
2008-10-20 22:32:00,101.97,101.97,101.94,101.95,1947499990.0
2008-10-20 22:33:00,101.95,101.96,101.9,101.91,1870200006.0
2008-10-20 22:34:00,101.9,101.9,101.85,101.86,1870200006.0
2008-10-20 22:35:00,101.86,101.89,101.86,101.89,959199991.0
2008-10-20 22:36:00,101.89,101.93,101.885,101.92,2086199981.0
2008-10-20 22:37:00,101.92,101.92,101.9,101.905,667200006.0
2008-10-20 22:38:00,101.905,101.905,101.87,101.87,1240200006.0
2008-10-20 22:39:00,101.865,101.88,101.84,101.84,1559900017.0
2008-10-20 22:40:00,101.84,101.875,101.84,101.86,870200011.0
2008-10-20 22:41:00,101.86,101.875,101.855,101.855,525399997.0
2008-10-20 22:42:00,101.855,101.87,101.855,101.87,772400002.0
2008-10-20 22:43:00,101.87,101.89,101.87,101.88,1432800034.0
2008-10-20 22:44:00,101.9,101.9,101.87,101.88,1878300014.0
2008-10-20 22:45:00,101.87,101.915,101.87,101.915,1878300014.0
2008-10-20 22:46:00,101.93,101.98,101.92,101.97,1453500010.0
2008-10-20 22:47:00,101.955,101.965,101.94,101.945,1453500010.0
2008-10-20 22:48:00,101.94,101.94,101.92,101.92,773499985.0
2008-10-20 22:49:00,101.92,101.92,101.9,101.9,458800004.0
2008-10-20 22:50:00,101.9,101.9,101.9,101.9,564199991.0
2008-10-20 22:51:00,101.9,101.9,101.865,101.865,1620300004.0
2008-10-20 22:52:00,101.86,101.865,101.835,101.84,1032599993.0
2008-10-20 22:53:00,101.84,101.85,101.84,101.85,433799989.0
2008-10-20 22:54:00,101.85,101.85,101.85,101.85,499500005.0
2008-10-20 22:55:00,101.845,101.85,101.84,101.85,444900002.0
2008-10-20 22:56:00,101.85,101.855,101.815,101.83,861000005.0
2008-10-20 22:57:00,101.84,101.84,101.815,101.83,738699996.0
2008-10-20 22:58:00,101.835,101.84,101.825,101.84,411400002.0
2008-10-20 22:59:00,101.84,101.86,101.82,101.85,1297599996.0
2008-10-20 23:00:00,101.855,101.855,101.85,101.855,199499999.0
2008-10-20 23:01:00,101.85,101.85,101.85,101.85,6000000.0
2008-10-20 23:02:00,101.845,101.855,101.845,101.855,55399999.0
2008-10-20 23:03:00,101.855,101.86,101.855,101.86,103799999.0
2008-10-20 23:04:00,101.86,101.925,101.86,101.92,1259499993.0
2008-10-20 23:05:00,101.92,101.94,101.915,101.94,917800002.0
2008-10-20 23:06:00,101.945,101.955,101.92,101.92,2063199970.0
2008-10-20 23:07:00,101.915,101.92,101.9,101.92,1611400014.0
2008-10-20 23:08:00,101.92,101.92,101.905,101.905,991300003.0
2008-10-20 23:09:00,101.91,101.93,101.91,101.93,1710099991.0
2008-10-20 23:10:00,101.95,101.98,101.95,101.97,816700012.0
2008-10-20 23:11:00,101.99,102.0,101.97,101.97,816700012.0
2008-10-20 23:12:00,101.975,101.975,101.955,101.965,816700012.0
2008-10-20 23:13:00,101.99,102.04,101.99,102.02,2146200012.0
2008-10-20 23:14:00,102.01,102.03,101.99,101.99,2146200012.0
2008-10-20 23:15:00,101.98,102.02,101.98,101.98,2146200012.0
2008-10-20 23:16:00,101.99,101.99,101.95,101.95,2146200012.0
2008-10-20 23:17:00,101.945,101.965,101.93,101.95,2146200012.0
2008-10-20 23:18:00,101.95,101.97,101.95,101.96,903199998.0
2008-10-20 23:19:00,101.95,101.95,101.91,101.91,903199998.0
2008-10-20 23:20:00,101.9,101.9,101.9,101.9,903199998.0
2008-10-20 23:21:00,101.9,101.91,101.89,101.89,650400006.0
2008-10-20 23:22:00,101.9,101.91,101.89,101.91,1216300010.0
2008-10-20 23:23:00,101.91,101.91,101.91,101.91,334599991.0
2008-10-20 23:24:00,101.9,101.91,101.89,101.9,1260400002.0
2008-10-20 23:25:00,101.905,101.91,101.895,101.895,629900001.0
2008-10-20 23:26:00,101.9,101.9,101.9,101.9,380599998.0
2008-10-20 23:27:00,101.89,101.89,101.89,101.89,212800000.0
2008-10-20 23:28:00,101.89,101.89,101.89,101.89,99700001.0
2008-10-20 23:29:00,101.9,101.9,101.9,101.9,385500000.0
2008-10-20 23:30:00,101.9,101.9,101.9,101.9,399300012.0
2008-10-20 23:31:00,101.895,101.895,101.885,101.895,2037399992.0
2008-10-20 23:32:00,101.895,101.92,101.89,101.92,1264200004.0
2008-10-20 23:33:00,101.925,101.925,101.905,101.905,367999996.0
2008-10-20 23:35:00,101.905,101.905,101.905,101.905,140400001.0
2008-10-20 23:36:00,101.905,101.915,101.905,101.91,287199996.0
2008-10-20 23:37:00,101.91,101.935,101.905,101.935,604599994.0
2008-10-20 23:38:00,101.935,101.99,101.935,101.98,1768900006.0
2008-10-20 23:39:00,101.99,102.0,101.99,102.0,332499997.0
2008-10-20 23:40:00,101.985,102.0,101.985,101.995,1361300013.0
2008-10-20 23:41:00,101.995,102.065,101.995,102.055,2117599999.0
2008-10-20 23:42:00,102.055,102.06,102.055,102.055,559500008.0
2008-10-20 23:43:00,102.06,102.11,102.06,102.09,1374200001.0
2008-10-20 23:44:00,102.08,102.095,102.06,102.08,1374200001.0
2008-10-20 23:45:00,102.08,102.095,102.08,102.09,356900002.0
2008-10-20 23:46:00,102.085,102.09,102.08,102.08,319200001.0
2008-10-20 23:47:00,102.075,102.085,102.075,102.085,244900002.0
2008-10-20 23:48:00,102.085,102.105,102.075,102.08,1373999987.0
2008-10-20 23:49:00,102.1,102.11,102.09,102.1,970399993.0
2008-10-20 23:50:00,102.095,102.095,102.085,102.085,970399993.0
2008-10-20 23:51:00,102.09,102.09,102.085,102.085,413000000.0
2008-10-20 23:52:00,102.08,102.08,102.075,102.075,144299999.0
2008-10-20 23:54:00,102.08,102.09,102.08,102.09,561899998.0
2008-10-20 23:55:00,102.09,102.09,102.08,102.08,521200004.0
2008-10-20 23:56:00,102.08,102.15,102.08,102.15,511399993.0
2008-10-20 23:57:00,102.14,102.14,102.135,102.135,511399993.0
2008-10-20 23:58:00,102.135,102.14,102.085,102.12,620799999.0
2008-10-20 23:59:00,102.11,102.11,102.08,102.1,1028099989.0
2008-10-21 00:00:00,102.1,102.1,102.085,102.085,1085100004.0
2008-10-21 00:01:00,102.085,102.085,102.08,102.085,564799999.0
2008-10-21 00:02:00,102.08,102.08,102.04,102.055,939999988.0
2008-10-21 00:03:00,102.055,102.06,102.055,102.06,1351999984.0
2008-10-21 00:04:00,102.06,102.06,102.02,102.03,762399994.0
2008-10-21 00:05:00,102.03,102.04,102.015,102.04,1925999975.0
2008-10-21 00:06:00,102.04,102.045,102.035,102.045,450399998.0
2008-10-21 00:07:00,102.045,102.055,102.04,102.05,630900003.0
2008-10-21 00:08:00,102.045,102.05,102.045,102.05,232599995.0
2008-10-21 00:09:00,102.05,102.05,102.045,102.045,471400003.0
2008-10-21 00:10:00,102.045,102.045,102.025,102.03,242500000.0
2008-10-21 00:12:00,102.02,102.02,102.02,102.02,55500000.0
2008-10-21 00:13:00,102.02,102.02,102.01,102.01,580300004.0
2008-10-21 00:14:00,102.01,102.015,102.01,102.015,664200000.0
2008-10-21 00:15:00,102.01,102.01,102.01,102.01,89099998.0
2008-10-21 00:16:00,102.01,102.01,102.01,102.01,197299994.0
2008-10-21 00:17:00,102.01,102.01,102.01,102.01,147400002.0
2008-10-21 00:18:00,102.04,102.04,102.02,102.03,1198899993.0
2008-10-21 00:19:00,102.015,102.025,102.015,102.015,1198899993.0
2008-10-21 00:20:00,102.015,102.015,102.015,102.015,465500000.0
2008-10-21 00:21:00,102.015,102.02,102.01,102.015,1401599974.0
2008-10-21 00:22:00,102.015,102.02,102.015,102.015,788500000.0
2008-10-21 00:23:00,102.015,102.025,102.015,102.015,1285699997.0
2008-10-21 00:24:00,102.02,102.03,102.02,102.03,1728099983.0
2008-10-21 00:25:00,102.025,102.035,102.015,102.03,1728099983.0
2008-10-21 00:26:00,102.025,102.055,102.025,102.025,2006800001.0
2008-10-21 00:27:00,102.025,102.025,102.025,102.025,88500000.0
2008-10-21 00:28:00,102.03,102.055,102.03,102.035,848300011.0
2008-10-21 00:29:00,102.035,102.04,102.035,102.04,250199997.0
2008-10-21 00:30:00,102.05,102.065,102.04,102.04,1866699984.0
2008-10-21 00:31:00,102.04,102.045,102.04,102.045,191099998.0
2008-10-21 00:32:00,102.05,102.05,102.045,102.045,531800011.0
2008-10-21 00:33:00,102.045,102.045,102.045,102.045,599199996.0
2008-10-21 00:34:00,102.045,102.05,102.03,102.03,1891299997.0
2008-10-21 00:35:00,102.03,102.03,102.03,102.03,1091000016.0
2008-10-21 00:36:00,102.03,102.03,102.03,102.03,706900002.0
2008-10-21 00:37:00,102.06,102.09,102.06,102.07,1846999999.0
2008-10-21 00:38:00,102.055,102.055,102.04,102.05,1846999999.0
2008-10-21 00:39:00,102.035,102.05,102.03,102.05,1517700019.0
2008-10-21 00:40:00,102.04,102.05,102.025,102.04,743700005.0
2008-10-21 00:41:00,102.05,102.05,102.04,102.04,930000000.0
2008-10-21 00:42:00,102.04,102.05,102.03,102.045,1070900003.0
2008-10-21 00:43:00,102.05,102.05,102.025,102.025,474300004.0
2008-10-21 00:45:00,102.03,102.06,102.03,102.04,1605899985.0
2008-10-21 00:46:00,102.04,102.06,102.01,102.03,1605899985.0
2008-10-21 00:47:00,102.055,102.06,102.005,102.005,2001000010.0
2008-10-21 00:48:00,102.0,102.0,101.98,101.98,413099990.0
2008-10-21 00:49:00,101.94,101.99,101.89,101.93,413099990.0
2008-10-21 00:50:00,101.94,101.97,101.93,101.94,413099990.0
2008-10-21 00:51:00,101.93,101.94,101.91,101.93,413099990.0
2008-10-21 00:52:00,101.94,101.94,101.93,101.93,413099990.0
2008-10-21 00:53:00,101.94,101.94,101.92,101.93,413099990.0
2008-10-21 00:54:00,101.925,101.93,101.925,101.93,413099990.0
2008-10-21 00:55:00,101.93,101.93,101.92,101.925,1386100005.0
2008-10-21 00:56:00,101.925,101.93,101.92,101.925,1279700020.0
2008-10-21 00:57:00,101.925,101.925,101.925,101.925,269500000.0
2008-10-21 00:58:00,101.95,101.97,101.93,101.94,908400006.0
2008-10-21 00:59:00,101.95,102.02,101.95,101.98,908400006.0
2008-10-21 01:00:00,101.97,101.99,101.97,101.98,908400006.0
2008-10-21 01:01:00,101.97,101.98,101.96,101.97,908400006.0
2008-10-21 01:02:00,101.95,101.98,101.95,101.97,908400006.0
2008-10-21 01:03:00,101.97,101.975,101.97,101.97,908400006.0
2008-10-21 01:04:00,101.97,101.97,101.96,101.97,990199988.0
2008-10-21 01:05:00,101.98,102.01,101.97,101.99,1668300006.0
2008-10-21 01:06:00,101.98,101.995,101.98,101.99,1668300006.0
2008-10-21 01:07:00,101.99,102.0,101.99,101.99,1599500020.0
2008-10-21 01:08:00,101.98,101.98,101.98,101.98,1599500020.0
2008-10-21 01:09:00,101.99,102.0,101.99,101.99,1599500020.0
2008-10-21 01:10:00,102.0,102.02,102.0,102.0,1599500020.0
2008-10-21 01:11:00,101.99,102.02,101.99,102.01,1599500020.0
2008-10-21 01:12:00,102.005,102.015,101.995,102.0,1599500020.0
2008-10-21 01:13:00,102.0,102.0,102.0,102.0,368700012.0
2008-10-21 01:14:00,102.0,102.01,101.99,101.99,1418800008.0
2008-10-21 01:15:00,102.0,102.0,101.96,101.96,1418800008.0
2008-10-21 01:16:00,101.97,101.97,101.96,101.96,1418800008.0
2008-10-21 01:17:00,101.95,101.95,101.935,101.94,1418800008.0
2008-10-21 01:18:00,101.94,101.94,101.93,101.94,1038100002.0
2008-10-21 01:19:00,101.935,101.94,101.935,101.94,626700013.0
2008-10-21 01:20:00,101.935,101.935,101.915,101.915,1083700009.0
2008-10-21 01:21:00,101.91,101.92,101.89,101.89,573900017.0
2008-10-21 01:22:00,101.9,101.92,101.89,101.9,573900017.0
2008-10-21 01:23:00,101.91,101.92,101.9,101.91,573900017.0
2008-10-21 01:24:00,101.9,101.92,101.89,101.89,573900017.0
2008-10-21 01:25:00,101.9,101.94,101.9,101.92,573900017.0
2008-10-21 01:26:00,101.91,101.91,101.91,101.91,573900017.0
2008-10-21 01:27:00,101.91,101.91,101.91,101.91,198499999.0
2008-10-21 01:28:00,101.915,101.925,101.91,101.91,1776800010.0
2008-10-21 01:29:00,101.93,102.0,101.93,101.97,516199996.0
2008-10-21 01:30:00,101.98,101.98,101.96,101.96,516199996.0
2008-10-21 01:31:00,101.97,101.98,101.95,101.96,516199996.0
2008-10-21 01:32:00,101.97,101.99,101.96,101.97,516199996.0
2008-10-21 01:33:00,101.95,101.96,101.95,101.95,516199996.0
2008-10-21 01:34:00,101.96,101.96,101.9,101.9,516199996.0
2008-10-21 01:35:00,101.91,101.94,101.9,101.9,516199996.0
2008-10-21 01:36:00,101.89,101.92,101.89,101.92,516199996.0
2008-10-21 01:37:00,101.915,101.915,101.915,101.915,516199996.0
2008-10-21 01:38:00,101.93,101.94,101.93,101.935,583499999.0
2008-10-21 01:39:00,101.93,101.955,101.93,101.955,1411499997.0
2008-10-21 01:40:00,101.96,101.97,101.96,101.97,1255399975.0
2008-10-21 01:41:00,101.98,101.99,101.96,101.97,1255399975.0
2008-10-21 01:42:00,101.955,101.96,101.955,101.955,1255399975.0
2008-10-21 01:43:00,101.95,101.95,101.92,101.92,1643099998.0
2008-10-21 01:44:00,101.92,101.92,101.9,101.9,1984000009.0
2008-10-21 01:45:00,101.91,101.96,101.91,101.93,1984000009.0
2008-10-21 01:46:00,101.96,101.96,101.94,101.96,1984000009.0
2008-10-21 01:47:00,101.97,101.99,101.97,101.99,1984000009.0
2008-10-21 01:48:00,101.98,101.99,101.98,101.98,1984000009.0
2008-10-21 01:49:00,101.98,101.99,101.975,101.98,1246900002.0
2008-10-21 01:50:00,101.98,101.98,101.98,101.98,898800004.0
2008-10-21 01:51:00,102.0,102.02,102.0,102.02,869999992.0
2008-10-21 01:52:00,102.01,102.05,101.98,102.01,869999992.0
2008-10-21 01:53:00,102.02,102.05,102.01,102.03,869999992.0
2008-10-21 01:54:00,102.02,102.05,102.0,102.01,869999992.0
2008-10-21 01:55:00,102.03,102.04,102.01,102.03,869999992.0
2008-10-21 01:56:00,102.02,102.03,102.02,102.03,869999992.0
2008-10-21 01:57:00,102.05,102.08,102.05,102.07,1906400003.0
2008-10-21 01:58:00,102.08,102.08,102.07,102.08,1906400003.0
2008-10-21 01:59:00,102.09,102.12,102.09,102.12,1906400003.0
2008-10-21 02:00:00,102.13,102.14,102.12,102.13,1906400003.0
2008-10-21 02:01:00,102.14,102.15,102.13,102.14,1906400003.0
2008-10-21 02:02:00,102.13,102.14,102.1,102.11,1906400003.0
2008-10-21 02:03:00,102.12,102.13,102.11,102.11,1906400003.0
2008-10-21 02:04:00,102.12,102.15,102.11,102.12,1906400003.0
2008-10-21 02:05:00,102.13,102.13,102.11,102.13,1906400003.0
2008-10-21 02:06:00,102.12,102.13,102.11,102.12,1906400003.0
2008-10-21 02:07:00,102.13,102.13,102.12,102.12,1906400003.0
2008-10-21 02:08:00,102.11,102.11,102.05,102.05,1906400003.0
2008-10-21 02:09:00,102.06,102.08,102.06,102.06,1906400003.0
2008-10-21 02:10:00,102.05,102.05,102.0,102.03,1906400003.0
2008-10-21 02:11:00,102.04,102.1,102.04,102.09,1906400003.0
2008-10-21 02:12:00,102.08,102.1,102.06,102.07,1906400003.0
2008-10-21 02:13:00,102.06,102.09,102.06,102.09,1906400003.0
2008-10-21 02:14:00,102.1,102.1,102.07,102.08,1906400003.0
2008-10-21 02:15:00,102.07,102.08,102.07,102.08,1906400003.0
2008-10-21 02:16:00,102.09,102.12,102.09,102.1,1906400003.0
2008-10-21 02:17:00,102.09,102.09,102.07,102.08,1906400003.0
2008-10-21 02:18:00,102.08,102.09,102.075,102.085,1906400003.0
2008-10-21 02:19:00,102.09,102.09,102.07,102.08,1717099991.0
2008-10-21 02:20:00,102.09,102.1,102.08,102.09,1717099991.0
2008-10-21 02:21:00,102.1,102.11,102.09,102.1,1717099991.0
2008-10-21 02:22:00,102.11,102.15,102.1,102.14,1717099991.0
2008-10-21 02:23:00,102.13,102.14,102.13,102.14,1717099991.0
2008-10-21 02:24:00,102.13,102.13,102.11,102.12,1717099991.0
2008-10-21 02:25:00,102.13,102.15,102.11,102.13,1717099991.0
2008-10-21 02:26:00,102.12,102.13,102.09,102.09,1717099991.0
2008-10-21 02:27:00,102.11,102.11,102.07,102.08,1717099991.0
2008-10-21 02:28:00,102.07,102.08,102.04,102.04,1717099991.0
2008-10-21 02:29:00,102.05,102.06,102.02,102.03,1717099991.0
2008-10-21 02:30:00,102.04,102.05,102.02,102.05,1717099991.0
2008-10-21 02:31:00,102.04,102.04,102.03,102.03,1717099991.0
2008-10-21 02:32:00,102.04,102.04,102.02,102.02,1717099991.0
2008-10-21 02:33:00,102.0,102.0,101.96,101.99,1717099991.0
2008-10-21 02:34:00,101.98,102.01,101.98,102.0,1717099991.0
2008-10-21 02:35:00,102.01,102.01,101.98,101.98,1717099991.0
2008-10-21 02:36:00,101.97,101.98,101.89,101.9,1717099991.0
2008-10-21 02:37:00,101.89,101.9,101.77,101.77,1717099991.0
2008-10-21 02:38:00,101.8,101.83,101.76,101.83,1717099991.0
2008-10-21 02:39:00,101.82,101.87,101.81,101.87,1717099991.0
2008-10-21 02:40:00,101.88,101.94,101.87,101.9,1717099991.0
2008-10-21 02:41:00,101.89,101.98,101.89,101.97,1717099991.0
2008-10-21 02:42:00,101.96,101.97,101.88,101.88,1717099991.0
2008-10-21 02:43:00,101.87,101.93,101.86,101.91,1717099991.0
2008-10-21 02:44:00,101.92,101.92,101.86,101.89,1717099991.0
2008-10-21 02:45:00,101.9,101.9,101.87,101.87,1717099991.0
2008-10-21 02:46:00,101.86,101.87,101.86,101.87,1717099991.0
2008-10-21 02:47:00,101.86,101.87,101.85,101.86,1717099991.0
2008-10-21 02:48:00,101.85,101.87,101.81,101.81,1717099991.0
2008-10-21 02:49:00,101.8,101.84,101.76,101.82,1717099991.0
2008-10-21 02:50:00,101.83,101.83,101.76,101.76,1717099991.0
2008-10-21 02:51:00,101.75,101.82,101.75,101.81,1717099991.0
2008-10-21 02:52:00,101.82,101.83,101.81,101.83,1717099991.0
2008-10-21 02:53:00,101.84,101.89,101.83,101.88,1717099991.0
2008-10-21 02:54:00,101.89,101.94,101.88,101.94,1717099991.0
2008-10-21 02:55:00,101.93,101.93,101.91,101.92,1717099991.0
2008-10-21 02:56:00,101.91,101.93,101.86,101.87,1717099991.0
2008-10-21 02:57:00,101.88,101.92,101.88,101.89,1717099991.0
2008-10-21 02:58:00,101.88,101.9,101.88,101.89,1717099991.0
2008-10-21 02:59:00,101.89,101.895,101.885,101.89,1717099991.0
2008-10-21 03:00:00,101.89,101.89,101.87,101.88,571699996.0
2008-10-21 03:01:00,101.87,101.87,101.83,101.84,571699996.0
2008-10-21 03:02:00,101.83,101.84,101.82,101.82,571699996.0
2008-10-21 03:03:00,101.81,101.82,101.78,101.8,571699996.0
2008-10-21 03:04:00,101.81,101.87,101.79,101.81,571699996.0
2008-10-21 03:05:00,101.8,101.83,101.8,101.83,571699996.0
2008-10-21 03:06:00,101.84,101.84,101.81,101.81,571699996.0
2008-10-21 03:07:00,101.8,101.83,101.8,101.82,571699996.0
2008-10-21 03:08:00,101.81,101.82,101.81,101.82,571699996.0
2008-10-21 03:09:00,101.81,101.82,101.81,101.82,571699996.0
2008-10-21 03:10:00,101.83,101.86,101.81,101.81,571699996.0
2008-10-21 03:11:00,101.82,101.83,101.81,101.82,571699996.0
2008-10-21 03:12:00,101.81,101.82,101.81,101.81,571699996.0
2008-10-21 03:13:00,101.8,101.8,101.75,101.75,571699996.0
2008-10-21 03:14:00,101.76,101.77,101.7,101.73,571699996.0
2008-10-21 03:15:00,101.72,101.76,101.72,101.73,571699996.0
2008-10-21 03:16:00,101.72,101.72,101.7,101.71,571699996.0
2008-10-21 03:17:00,101.7,101.71,101.68,101.69,571699996.0
2008-10-21 03:18:00,101.68,101.74,101.66,101.73,571699996.0
2008-10-21 03:19:00,101.74,101.76,101.73,101.74,571699996.0
2008-10-21 03:20:00,101.76,101.76,101.73,101.73,571699996.0
2008-10-21 03:21:00,101.74,101.74,101.7,101.71,571699996.0
2008-10-21 03:22:00,101.72,101.73,101.71,101.72,571699996.0
2008-10-21 03:23:00,101.71,101.71,101.68,101.69,571699996.0
2008-10-21 03:24:00,101.71,101.75,101.69,101.75,571699996.0
2008-10-21 03:25:00,101.74,101.77,101.74,101.77,571699996.0
2008-10-21 03:26:00,101.79,101.82,101.77,101.8,571699996.0
2008-10-21 03:27:00,101.79,101.8,101.79,101.79,571699996.0
2008-10-21 03:28:00,101.78,101.79,101.76,101.76,571699996.0
2008-10-21 03:29:00,101.75,101.77,101.74,101.74,571699996.0
2008-10-21 03:30:00,101.75,101.8,101.74,101.79,571699996.0
2008-10-21 03:31:00,101.78,101.82,101.77,101.81,571699996.0
2008-10-21 03:32:00,101.8,101.83,101.8,101.81,571699996.0
2008-10-21 03:33:00,101.82,101.83,101.82,101.83,571699996.0
2008-10-21 03:34:00,101.825,101.825,101.82,101.82,571699996.0
2008-10-21 03:36:00,101.83,101.83,101.82,101.83,1228400003.0
2008-10-21 03:37:00,101.825,101.825,101.825,101.825,1228400003.0
2008-10-21 03:38:00,101.82,101.82,101.81,101.82,1774399987.0
2008-10-21 03:39:00,101.81,101.83,101.81,101.81,1774399987.0
2008-10-21 03:40:00,101.82,101.83,101.82,101.83,1774399987.0
2008-10-21 03:41:00,101.84,101.84,101.82,101.82,1774399987.0
2008-10-21 03:42:00,101.825,101.835,101.825,101.83,1774399987.0
2008-10-21 03:43:00,101.84,101.84,101.84,101.84,708799996.0
2008-10-21 03:44:00,101.83,101.83,101.82,101.83,708799996.0
2008-10-21 03:45:00,101.82,101.82,101.82,101.82,708799996.0
2008-10-21 03:46:00,101.83,101.84,101.82,101.84,708799996.0
2008-10-21 03:47:00,101.85,101.85,101.84,101.84,708799996.0
2008-10-21 03:48:00,101.85,101.85,101.81,101.82,708799996.0
2008-10-21 03:49:00,101.81,101.82,101.81,101.82,708799996.0
2008-10-21 03:50:00,101.81,101.81,101.8,101.8,708799996.0
2008-10-21 03:51:00,101.81,101.81,101.8,101.8,708799996.0
2008-10-21 03:52:00,101.79,101.79,101.77,101.79,708799996.0
2008-10-21 03:53:00,101.8,101.81,101.8,101.8,708799996.0
2008-10-21 03:54:00,101.79,101.8,101.77,101.78,708799996.0
2008-10-21 03:55:00,101.77,101.78,101.75,101.76,708799996.0
2008-10-21 03:56:00,101.77,101.77,101.75,101.76,708799996.0
2008-10-21 03:57:00,101.77,101.8,101.77,101.79,708799996.0
2008-10-21 03:58:00,101.8,101.82,101.8,101.81,708799996.0
2008-10-21 03:59:00,101.82,101.82,101.8,101.8,708799996.0
2008-10-21 04:00:00,101.79,101.81,101.79,101.8,708799996.0
2008-10-21 04:01:00,101.79,101.8,101.79,101.8,708799996.0
2008-10-21 04:02:00,101.79,101.8,101.77,101.78,708799996.0
2008-10-21 04:03:00,101.79,101.81,101.78,101.8,708799996.0
2008-10-21 04:04:00,101.79,101.79,101.79,101.79,708799996.0
2008-10-21 04:05:00,101.8,101.83,101.8,101.82,708799996.0
2008-10-21 04:06:00,101.81,101.85,101.81,101.81,708799996.0
2008-10-21 04:07:00,101.82,101.82,101.8,101.81,708799996.0
2008-10-21 04:08:00,101.82,101.82,101.81,101.82,708799996.0
2008-10-21 04:09:00,101.81,101.83,101.81,101.82,708799996.0
2008-10-21 04:10:00,101.83,101.86,101.82,101.85,708799996.0
2008-10-21 04:11:00,101.84,101.85,101.81,101.82,708799996.0
2008-10-21 04:12:00,101.83,101.85,101.83,101.84,708799996.0
2008-10-21 04:13:00,101.85,101.85,101.84,101.84,708799996.0
2008-10-21 04:14:00,101.84,101.84,101.835,101.835,708799996.0
2008-10-21 04:15:00,101.83,101.83,101.79,101.8,1351199989.0
2008-10-21 04:16:00,101.81,101.81,101.78,101.79,1351199989.0
2008-10-21 04:17:00,101.8,101.82,101.79,101.81,1351199989.0
2008-10-21 04:18:00,101.82,101.84,101.81,101.82,1351199989.0
2008-10-21 04:19:00,101.83,101.83,101.81,101.82,1351199989.0
2008-10-21 04:20:00,101.805,101.815,101.805,101.815,1351199989.0
2008-10-21 04:21:00,101.81,101.81,101.81,101.81,1006300007.0
2008-10-21 04:22:00,101.8,101.81,101.78,101.78,1006300007.0
2008-10-21 04:23:00,101.8,101.81,101.8,101.8,1006300007.0
2008-10-21 04:24:00,101.79,101.8,101.79,101.8,1006300007.0
2008-10-21 04:25:00,101.8,101.805,101.795,101.805,1006300007.0
2008-10-21 04:26:00,101.8,101.8,101.78,101.79,1069800012.0
2008-10-21 04:27:00,101.78,101.8,101.77,101.78,1069800012.0
2008-10-21 04:28:00,101.785,101.79,101.785,101.79,1069800012.0
2008-10-21 04:29:00,101.79,101.8,101.78,101.79,2109500000.0
2008-10-21 04:30:00,101.8,101.81,101.78,101.78,2109500000.0
2008-10-21 04:31:00,101.77,101.77,101.76,101.76,2109500000.0
2008-10-21 04:32:00,101.75,101.81,101.75,101.8,2109500000.0
2008-10-21 04:33:00,101.81,101.83,101.79,101.82,2109500000.0
2008-10-21 04:34:00,101.81,101.84,101.81,101.83,2109500000.0
2008-10-21 04:35:00,101.84,101.86,101.81,101.85,2109500000.0
2008-10-21 04:36:00,101.83,101.85,101.81,101.83,2109500000.0
2008-10-21 04:37:00,101.84,101.87,101.84,101.86,2109500000.0
2008-10-21 04:38:00,101.87,101.89,101.86,101.87,2109500000.0
2008-10-21 04:39:00,101.86,101.87,101.85,101.86,2109500000.0
2008-10-21 04:40:00,101.87,101.87,101.85,101.85,2109500000.0
2008-10-21 04:41:00,101.84,101.84,101.82,101.83,2109500000.0
2008-10-21 04:42:00,101.82,101.83,101.81,101.81,2109500000.0
2008-10-21 04:43:00,101.8,101.81,101.8,101.8,2109500000.0
2008-10-21 04:44:00,101.79,101.8,101.79,101.8,2109500000.0
2008-10-21 04:45:00,101.81,101.81,101.81,101.81,2109500000.0
2008-10-21 04:46:00,101.81,101.81,101.8,101.805,2109500000.0
2008-10-21 04:48:00,101.81,101.82,101.8,101.81,1102300007.0
2008-10-21 04:49:00,101.8,101.81,101.8,101.81,1102300007.0
2008-10-21 04:50:00,101.8,101.81,101.8,101.81,1102300007.0
2008-10-21 04:51:00,101.8,101.82,101.8,101.8,1102300007.0
2008-10-21 04:52:00,101.81,101.82,101.8,101.82,1102300007.0
2008-10-21 04:53:00,101.81,101.82,101.81,101.82,1102300007.0
2008-10-21 04:54:00,101.81,101.82,101.81,101.81,1102300007.0
2008-10-21 04:57:00,101.8,101.81,101.8,101.8,1102300007.0
2008-10-21 04:59:00,101.81,101.82,101.81,101.82,1102300007.0
2008-10-21 05:00:00,101.825,101.835,101.815,101.815,1102300007.0
2008-10-21 05:01:00,101.815,101.815,101.815,101.815,325800002.0
2008-10-21 05:03:00,101.815,101.835,101.815,101.835,1558299980.0
2008-10-21 05:04:00,101.83,101.83,101.82,101.82,885100016.0
2008-10-21 05:05:00,101.83,101.83,101.81,101.81,885100016.0
2008-10-21 05:06:00,101.8,101.82,101.8,101.8,885100016.0
2008-10-21 05:07:00,101.79,101.79,101.78,101.78,885100016.0
2008-10-21 05:08:00,101.79,101.81,101.79,101.8,885100016.0
2008-10-21 05:10:00,101.81,101.82,101.8,101.8,885100016.0
2008-10-21 05:11:00,101.805,101.805,101.805,101.805,885100016.0
2008-10-21 05:12:00,101.79,101.8,101.78,101.78,1369200011.0
2008-10-21 05:13:00,101.79,101.79,101.78,101.79,1369200011.0
2008-10-21 05:14:00,101.78,101.78,101.76,101.76,1369200011.0
2008-10-21 05:15:00,101.77,101.78,101.77,101.77,1369200011.0
2008-10-21 05:16:00,101.77,101.775,101.765,101.765,1369200011.0
2008-10-21 05:17:00,101.75,101.76,101.74,101.74,917700006.0
2008-10-21 05:18:00,101.75,101.77,101.74,101.76,917700006.0
2008-10-21 05:20:00,101.75,101.76,101.73,101.73,917700006.0
2008-10-21 05:21:00,101.72,101.75,101.7,101.7,917700006.0
2008-10-21 05:22:00,101.71,101.72,101.71,101.72,917700006.0
2008-10-21 05:23:00,101.71,101.73,101.71,101.73,917700006.0
2008-10-21 05:24:00,101.74,101.75,101.73,101.73,917700006.0
2008-10-21 05:25:00,101.74,101.75,101.74,101.74,917700006.0
2008-10-21 05:26:00,101.75,101.75,101.74,101.74,917700006.0
2008-10-21 05:27:00,101.75,101.75,101.74,101.75,917700006.0
2008-10-21 05:28:00,101.74,101.76,101.71,101.72,917700006.0
2008-10-21 05:29:00,101.73,101.735,101.73,101.735,917700006.0
2008-10-21 05:30:00,101.735,101.745,101.735,101.745,1014300011.0
2008-10-21 05:31:00,101.75,101.75,101.74,101.75,1757399993.0
2008-10-21 05:32:00,101.76,101.76,101.74,101.74,1757399993.0
2008-10-21 05:33:00,101.755,101.76,101.75,101.755,1757399993.0
2008-10-21 05:34:00,101.76,101.76,101.75,101.76,742400000.0
2008-10-21 05:35:00,101.76,101.77,101.76,101.765,1431599997.0
2008-10-21 05:36:00,101.77,101.77,101.76,101.77,1723799979.0
2008-10-21 05:37:00,101.78,101.79,101.78,101.79,1723799979.0
2008-10-21 05:38:00,101.8,101.8,101.77,101.77,1723799979.0
2008-10-21 05:39:00,101.765,101.79,101.765,101.785,1723799979.0
2008-10-21 05:40:00,101.77,101.79,101.77,101.78,1394399994.0
2008-10-21 05:41:00,101.78,101.78,101.775,101.78,1394399994.0
2008-10-21 05:42:00,101.775,101.78,101.755,101.765,1875299995.0
2008-10-21 05:43:00,101.77,101.77,101.76,101.76,1882199996.0
2008-10-21 05:44:00,101.765,101.765,101.76,101.76,1882199996.0
2008-10-21 05:45:00,101.755,101.755,101.75,101.755,805199982.0
2008-10-21 05:46:00,101.75,101.76,101.75,101.755,1301599989.0
2008-10-21 05:47:00,101.755,101.755,101.755,101.755,358000000.0
2008-10-21 05:49:00,101.76,101.78,101.76,101.78,1420299982.0
2008-10-21 05:50:00,101.78,101.78,101.77,101.77,1420299982.0
2008-10-21 05:51:00,101.75,101.76,101.75,101.75,1494199983.0
2008-10-21 05:52:00,101.75,101.765,101.75,101.755,1494199983.0
2008-10-21 05:53:00,101.75,101.76,101.73,101.74,1457299995.0
2008-10-21 05:54:00,101.745,101.755,101.74,101.755,1457299995.0
2008-10-21 05:55:00,101.76,101.76,101.75,101.75,1409900008.0
2008-10-21 05:56:00,101.75,101.76,101.75,101.75,1409900008.0
2008-10-21 05:57:00,101.75,101.76,101.75,101.76,1434800018.0
2008-10-21 05:58:00,101.76,101.77,101.75,101.76,1727400009.0
2008-10-21 06:00:00,101.75,101.76,101.75,101.76,1727400009.0
2008-10-21 06:01:00,101.77,101.77,101.76,101.76,1727400009.0
2008-10-21 06:02:00,101.76,101.765,101.76,101.76,1375699990.0
2008-10-21 06:03:00,101.76,101.765,101.76,101.76,1747900012.0
2008-10-21 06:04:00,101.765,101.77,101.765,101.77,1444800017.0
2008-10-21 06:06:00,101.78,101.78,101.76,101.77,617700005.0
2008-10-21 06:07:00,101.765,101.77,101.765,101.77,617700005.0
2008-10-21 06:08:00,101.76,101.77,101.76,101.76,1923799993.0
2008-10-21 06:09:00,101.75,101.76,101.75,101.76,1923799993.0
2008-10-21 06:10:00,101.75,101.75,101.73,101.74,1923799993.0
2008-10-21 06:11:00,101.73,101.73,101.71,101.71,1923799993.0
2008-10-21 06:12:00,101.7,101.71,101.7,101.71,1923799993.0
2008-10-21 06:13:00,101.7,101.71,101.7,101.71,1923799993.0
2008-10-21 06:14:00,101.7,101.71,101.68,101.69,1923799993.0
2008-10-21 06:15:00,101.7,101.72,101.7,101.71,1923799993.0
2008-10-21 06:16:00,101.72,101.74,101.72,101.73,1923799993.0
2008-10-21 06:17:00,101.72,101.73,101.72,101.72,1923799993.0
2008-10-21 06:18:00,101.72,101.725,101.715,101.715,1923799993.0
2008-10-21 06:19:00,101.71,101.71,101.69,101.7,814399993.0
2008-10-21 06:20:00,101.69,101.7,101.67,101.67,814399993.0
2008-10-21 06:21:00,101.66,101.68,101.66,101.66,814399993.0
2008-10-21 06:22:00,101.67,101.68,101.66,101.68,814399993.0
2008-10-21 06:23:00,101.67,101.67,101.63,101.65,814399993.0
2008-10-21 06:24:00,101.64,101.66,101.64,101.66,814399993.0
2008-10-21 06:25:00,101.65,101.65,101.62,101.63,814399993.0
2008-10-21 06:26:00,101.62,101.63,101.61,101.61,814399993.0
2008-10-21 06:27:00,101.62,101.62,101.59,101.59,814399993.0
2008-10-21 06:28:00,101.58,101.63,101.58,101.63,814399993.0
2008-10-21 06:29:00,101.64,101.64,101.6,101.63,814399993.0
2008-10-21 06:30:00,101.62,101.62,101.55,101.57,814399993.0
2008-10-21 06:31:00,101.58,101.58,101.53,101.55,814399993.0
2008-10-21 06:32:00,101.54,101.56,101.54,101.54,814399993.0
2008-10-21 06:33:00,101.56,101.58,101.55,101.57,814399993.0
2008-10-21 06:34:00,101.56,101.58,101.56,101.58,814399993.0
2008-10-21 06:35:00,101.57,101.58,101.56,101.56,814399993.0
2008-10-21 06:36:00,101.55,101.59,101.55,101.57,814399993.0
2008-10-21 06:37:00,101.58,101.6,101.58,101.6,814399993.0
2008-10-21 06:38:00,101.61,101.62,101.6,101.61,814399993.0
2008-10-21 06:39:00,101.62,101.62,101.61,101.61,814399993.0
2008-10-21 06:40:00,101.62,101.64,101.62,101.64,814399993.0
2008-10-21 06:41:00,101.63,101.65,101.63,101.63,814399993.0
2008-10-21 06:42:00,101.64,101.65,101.64,101.64,814399993.0
2008-10-21 06:43:00,101.65,101.71,101.65,101.71,814399993.0
2008-10-21 06:44:00,101.7,101.7,101.63,101.63,814399993.0
2008-10-21 06:45:00,101.64,101.65,101.62,101.65,814399993.0
2008-10-21 06:46:00,101.64,101.65,101.63,101.65,814399993.0
2008-10-21 06:47:00,101.64,101.66,101.64,101.66,814399993.0
2008-10-21 06:48:00,101.655,101.655,101.655,101.655,814399993.0
2008-10-21 06:49:00,101.65,101.66,101.63,101.64,1109000016.0
2008-10-21 06:50:00,101.65,101.65,101.62,101.63,1109000016.0
2008-10-21 06:51:00,101.62,101.63,101.6,101.62,1109000016.0
2008-10-21 06:52:00,101.63,101.63,101.6,101.62,1109000016.0
2008-10-21 06:53:00,101.61,101.61,101.61,101.61,1109000016.0
2008-10-21 06:54:00,101.62,101.62,101.6,101.61,1109000016.0
2008-10-21 06:55:00,101.605,101.605,101.605,101.605,1109000016.0
2008-10-21 06:56:00,101.6,101.62,101.6,101.61,1659199984.0
2008-10-21 06:57:00,101.62,101.63,101.6,101.61,1659199984.0
2008-10-21 06:58:00,101.6,101.61,101.56,101.57,1659199984.0
2008-10-21 06:59:00,101.56,101.57,101.55,101.56,1659199984.0
2008-10-21 07:00:00,101.58,101.59,101.57,101.58,1659199984.0
2008-10-21 07:01:00,101.61,101.63,101.6,101.62,1659199984.0
2008-10-21 07:02:00,101.61,101.62,101.6,101.6,1659199984.0
2008-10-21 07:03:00,101.61,101.63,101.61,101.62,1659199984.0
2008-10-21 07:04:00,101.63,101.64,101.63,101.63,1659199984.0
2008-10-21 07:05:00,101.64,101.66,101.63,101.64,1659199984.0
2008-10-21 07:06:00,101.63,101.67,101.63,101.64,1659199984.0
2008-10-21 07:07:00,101.63,101.64,101.62,101.63,1659199984.0
2008-10-21 07:08:00,101.62,101.63,101.62,101.62,1659199984.0
2008-10-21 07:09:00,101.63,101.64,101.62,101.63,1659199984.0
2008-10-21 07:10:00,101.64,101.64,101.61,101.61,1659199984.0
2008-10-21 07:11:00,101.62,101.62,101.6,101.61,1659199984.0
2008-10-21 07:12:00,101.6,101.62,101.6,101.62,1659199984.0
2008-10-21 07:13:00,101.63,101.64,101.63,101.63,1659199984.0
2008-10-21 07:14:00,101.64,101.64,101.6,101.61,1659199984.0
2008-10-21 07:15:00,101.6,101.61,101.57,101.61,1659199984.0
2008-10-21 07:16:00,101.6,101.62,101.6,101.6,1659199984.0
2008-10-21 07:17:00,101.59,101.62,101.58,101.61,1659199984.0
2008-10-21 07:18:00,101.6,101.63,101.6,101.63,1659199984.0
2008-10-21 07:19:00,101.62,101.63,101.59,101.59,1659199984.0
2008-10-21 07:20:00,101.6,101.62,101.6,101.62,1659199984.0
2008-10-21 07:21:00,101.63,101.63,101.62,101.62,1659199984.0
2008-10-21 07:22:00,101.61,101.62,101.6,101.6,1659199984.0
2008-10-21 07:23:00,101.61,101.61,101.57,101.58,1659199984.0
2008-10-21 07:24:00,101.59,101.59,101.57,101.58,1659199984.0
2008-10-21 07:25:00,101.59,101.6,101.58,101.6,1659199984.0
2008-10-21 07:26:00,101.59,101.6,101.58,101.59,1659199984.0
2008-10-21 07:27:00,101.58,101.6,101.51,101.51,1659199984.0
2008-10-21 07:28:00,101.52,101.57,101.52,101.56,1659199984.0
2008-10-21 07:29:00,101.57,101.58,101.56,101.58,1659199984.0
2008-10-21 07:30:00,101.57,101.59,101.57,101.58,1659199984.0
2008-10-21 07:31:00,101.57,101.58,101.56,101.58,1659199984.0
2008-10-21 07:32:00,101.57,101.59,101.57,101.59,1659199984.0
2008-10-21 07:33:00,101.6,101.61,101.58,101.59,1659199984.0
2008-10-21 07:34:00,101.58,101.59,101.57,101.58,1659199984.0
2008-10-21 07:35:00,101.57,101.58,101.54,101.54,1659199984.0
2008-10-21 07:36:00,101.55,101.56,101.53,101.56,1659199984.0
2008-10-21 07:37:00,101.57,101.58,101.56,101.57,1659199984.0
2008-10-21 07:38:00,101.56,101.6,101.56,101.58,1659199984.0
2008-10-21 07:39:00,101.59,101.6,101.58,101.6,1659199984.0
2008-10-21 07:40:00,101.61,101.61,101.6,101.61,1659199984.0
2008-10-21 07:41:00,101.6,101.61,101.6,101.6,1659199984.0
2008-10-21 07:42:00,101.59,101.6,101.57,101.58,1659199984.0
2008-10-21 07:43:00,101.57,101.59,101.57,101.59,1659199984.0
2008-10-21 07:44:00,101.58,101.61,101.58,101.61,1659199984.0
2008-10-21 07:45:00,101.63,101.63,101.58,101.59,1659199984.0
2008-10-21 07:46:00,101.6,101.6,101.57,101.6,1659199984.0
2008-10-21 07:47:00,101.59,101.6,101.54,101.54,1659199984.0
2008-10-21 07:48:00,101.56,101.58,101.52,101.57,1659199984.0
2008-10-21 07:49:00,101.56,101.59,101.56,101.59,1659199984.0
2008-10-21 07:50:00,101.58,101.58,101.55,101.56,1659199984.0
2008-10-21 07:51:00,101.57,101.58,101.56,101.58,1659199984.0
2008-10-21 07:52:00,101.57,101.61,101.57,101.61,1659199984.0
2008-10-21 07:53:00,101.6,101.62,101.6,101.62,1659199984.0
2008-10-21 07:54:00,101.61,101.63,101.59,101.6,1659199984.0
2008-10-21 07:55:00,101.59,101.6,101.59,101.6,1659199984.0
2008-10-21 07:56:00,101.61,101.61,101.6,101.61,1659199984.0
2008-10-21 07:57:00,101.62,101.62,101.57,101.57,1659199984.0
2008-10-21 07:58:00,101.58,101.61,101.58,101.61,1659199984.0
2008-10-21 07:59:00,101.6,101.63,101.6,101.61,1659199984.0
2008-10-21 08:00:00,101.62,101.63,101.58,101.59,1659199984.0
2008-10-21 08:01:00,101.58,101.59,101.58,101.58,1659199984.0
2008-10-21 08:02:00,101.57,101.57,101.44,101.45,1659199984.0
2008-10-21 08:03:00,101.44,101.51,101.41,101.51,1659199984.0
2008-10-21 08:04:00,101.5,101.51,101.43,101.45,1659199984.0
2008-10-21 08:05:00,101.46,101.47,101.44,101.44,1659199984.0
2008-10-21 08:06:00,101.45,101.5,101.44,101.5,1659199984.0
2008-10-21 08:07:00,101.49,101.5,101.46,101.5,1659199984.0
2008-10-21 08:08:00,101.51,101.53,101.49,101.5,1659199984.0
2008-10-21 08:09:00,101.49,101.52,101.48,101.51,1659199984.0
2008-10-21 08:10:00,101.52,101.53,101.47,101.49,1659199984.0
2008-10-21 08:11:00,101.5,101.52,101.49,101.51,1659199984.0
2008-10-21 08:12:00,101.52,101.53,101.51,101.51,1659199984.0
2008-10-21 08:13:00,101.52,101.52,101.48,101.5,1659199984.0
2008-10-21 08:14:00,101.49,101.53,101.48,101.48,1659199984.0
2008-10-21 08:15:00,101.47,101.51,101.47,101.5,1659199984.0
2008-10-21 08:16:00,101.51,101.52,101.48,101.48,1659199984.0
2008-10-21 08:17:00,101.49,101.49,101.46,101.48,1659199984.0
2008-10-21 08:18:00,101.47,101.47,101.46,101.46,1659199984.0
2008-10-21 08:19:00,101.47,101.49,101.47,101.47,1659199984.0
2008-10-21 08:20:00,101.48,101.48,101.46,101.47,1659199984.0
2008-10-21 08:21:00,101.46,101.47,101.45,101.46,1659199984.0
2008-10-21 08:22:00,101.45,101.46,101.43,101.45,1659199984.0
2008-10-21 08:23:00,101.46,101.49,101.45,101.48,1659199984.0
2008-10-21 08:24:00,101.49,101.53,101.49,101.52,1659199984.0
2008-10-21 08:25:00,101.54,101.54,101.5,101.52,1659199984.0
2008-10-21 08:26:00,101.53,101.57,101.52,101.56,1659199984.0
2008-10-21 08:27:00,101.57,101.57,101.54,101.56,1659199984.0
2008-10-21 08:28:00,101.55,101.56,101.53,101.54,1659199984.0
2008-10-21 08:29:00,101.55,101.55,101.54,101.54,1659199984.0
2008-10-21 08:30:00,101.53,101.59,101.52,101.59,1659199984.0
2008-10-21 08:31:00,101.6,101.62,101.58,101.58,1659199984.0
2008-10-21 08:32:00,101.57,101.59,101.57,101.58,1659199984.0
2008-10-21 08:33:00,101.57,101.58,101.57,101.58,1659199984.0
2008-10-21 08:34:00,101.57,101.6,101.57,101.58,1659199984.0
2008-10-21 08:35:00,101.57,101.58,101.57,101.58,1659199984.0
2008-10-21 08:36:00,101.57,101.58,101.53,101.54,1659199984.0
2008-10-21 08:37:00,101.53,101.56,101.53,101.56,1659199984.0
2008-10-21 08:38:00,101.55,101.55,101.53,101.54,1659199984.0
2008-10-21 08:39:00,101.55,101.61,101.54,101.56,1659199984.0
2008-10-21 08:40:00,101.55,101.56,101.53,101.53,1659199984.0
2008-10-21 08:41:00,101.54,101.59,101.54,101.57,1659199984.0
2008-10-21 08:42:00,101.55,101.59,101.55,101.58,1659199984.0
2008-10-21 08:43:00,101.57,101.59,101.5,101.53,1659199984.0
2008-10-21 08:44:00,101.55,101.62,101.55,101.61,1659199984.0
2008-10-21 08:45:00,101.6,101.62,101.58,101.59,1659199984.0
2008-10-21 08:46:00,101.57,101.58,101.47,101.5,1659199984.0
2008-10-21 08:47:00,101.49,101.52,101.45,101.5,1659199984.0
2008-10-21 08:48:00,101.51,101.53,101.49,101.5,1659199984.0
2008-10-21 08:49:00,101.48,101.49,101.42,101.45,1659199984.0
2008-10-21 08:50:00,101.44,101.45,101.36,101.42,1659199984.0
2008-10-21 08:51:00,101.43,101.45,101.43,101.44,1659199984.0
2008-10-21 08:52:00,101.43,101.44,101.39,101.39,1659199984.0
2008-10-21 08:53:00,101.4,101.4,101.14,101.24,1659199984.0
2008-10-21 08:54:00,101.23,101.27,101.2,101.23,1659199984.0
2008-10-21 08:55:00,101.24,101.31,101.23,101.31,1659199984.0
2008-10-21 08:56:00,101.3,101.33,101.28,101.28,1659199984.0
2008-10-21 08:57:00,101.27,101.3,101.26,101.29,1659199984.0
2008-10-21 08:58:00,101.3,101.34,101.29,101.32,1659199984.0
2008-10-21 08:59:00,101.31,101.39,101.31,101.37,1659199984.0
2008-10-21 09:00:00,101.38,101.39,101.26,101.35,1659199984.0
2008-10-21 09:01:00,101.36,101.36,101.32,101.34,1659199984.0
2008-10-21 09:02:00,101.33,101.33,101.26,101.28,1659199984.0
2008-10-21 09:03:00,101.29,101.31,101.29,101.3,1659199984.0
2008-10-21 09:04:00,101.32,101.37,101.3,101.3,1659199984.0
2008-10-21 09:05:00,101.31,101.32,101.3,101.3,1659199984.0
2008-10-21 09:06:00,101.31,101.32,101.14,101.15,1659199984.0
2008-10-21 09:07:00,101.14,101.26,101.14,101.25,1659199984.0
2008-10-21 09:08:00,101.24,101.25,101.19,101.2,1659199984.0
2008-10-21 09:09:00,101.19,101.27,101.19,101.27,1659199984.0
2008-10-21 09:10:00,101.28,101.31,101.27,101.31,1659199984.0
2008-10-21 09:11:00,101.32,101.33,101.29,101.3,1659199984.0
2008-10-21 09:12:00,101.29,101.34,101.28,101.33,1659199984.0
2008-10-21 09:13:00,101.32,101.33,101.27,101.28,1659199984.0
2008-10-21 09:14:00,101.27,101.29,101.25,101.26,1659199984.0
2008-10-21 09:15:00,101.27,101.27,101.21,101.21,1659199984.0
2008-10-21 09:16:00,101.22,101.23,101.16,101.17,1659199984.0
2008-10-21 09:17:00,101.18,101.19,101.12,101.19,1659199984.0
2008-10-21 09:18:00,101.2,101.21,101.15,101.21,1659199984.0
2008-10-21 09:19:00,101.22,101.22,101.18,101.21,1659199984.0
2008-10-21 09:20:00,101.22,101.24,101.18,101.23,1659199984.0
2008-10-21 09:21:00,101.24,101.24,101.22,101.22,1659199984.0
2008-10-21 09:22:00,101.21,101.22,101.2,101.2,1659199984.0
2008-10-21 09:23:00,101.21,101.21,101.17,101.19,1659199984.0
2008-10-21 09:24:00,101.18,101.19,101.16,101.16,1659199984.0
2008-10-21 09:25:00,101.15,101.17,101.14,101.14,1659199984.0
2008-10-21 09:26:00,101.13,101.16,101.13,101.13,1659199984.0
2008-10-21 09:27:00,101.14,101.15,101.11,101.14,1659199984.0
2008-10-21 09:28:00,101.13,101.14,101.08,101.08,1659199984.0
2008-10-21 09:29:00,101.06,101.15,101.06,101.07,1659199984.0
2008-10-21 09:30:00,101.06,101.09,101.04,101.05,1659199984.0
2008-10-21 09:31:00,101.04,101.08,101.01,101.06,1659199984.0
2008-10-21 09:32:00,101.05,101.08,101.05,101.07,1659199984.0
2008-10-21 09:33:00,101.08,101.08,101.07,101.08,1659199984.0
2008-10-21 09:34:00,101.09,101.13,101.08,101.09,1659199984.0
2008-10-21 09:35:00,101.08,101.11,101.07,101.11,1659199984.0
2008-10-21 09:36:00,101.1,101.13,101.09,101.12,1659199984.0
2008-10-21 09:37:00,101.11,101.11,101.07,101.08,1659199984.0
2008-10-21 09:38:00,101.07,101.08,101.01,101.02,1659199984.0
2008-10-21 09:39:00,101.01,101.08,101.01,101.05,1659199984.0
2008-10-21 09:40:00,101.06,101.06,101.03,101.04,1659199984.0
2008-10-21 09:41:00,101.03,101.04,101.0,101.01,1659199984.0
2008-10-21 09:42:00,101.0,101.09,101.0,101.08,1659199984.0
2008-10-21 09:43:00,101.07,101.12,101.04,101.12,1659199984.0
2008-10-21 09:44:00,101.13,101.14,101.09,101.09,1659199984.0
2008-10-21 09:45:00,101.07,101.08,101.05,101.07,1659199984.0
2008-10-21 09:46:00,101.06,101.08,101.01,101.02,1659199984.0
2008-10-21 09:47:00,101.03,101.06,101.03,101.05,1659199984.0
2008-10-21 09:48:00,101.04,101.06,101.03,101.04,1659199984.0
2008-10-21 09:49:00,101.03,101.04,100.97,101.02,1659199984.0
2008-10-21 09:50:00,101.03,101.15,101.03,101.13,1659199984.0
2008-10-21 09:51:00,101.14,101.15,101.11,101.11,1659199984.0
2008-10-21 09:52:00,101.1,101.11,101.08,101.09,1659199984.0
2008-10-21 09:53:00,101.1,101.13,101.09,101.13,1659199984.0
2008-10-21 09:54:00,101.14,101.15,101.12,101.13,1659199984.0
2008-10-21 09:55:00,101.12,101.13,101.11,101.11,1659199984.0
2008-10-21 09:56:00,101.1,101.11,101.09,101.1,1659199984.0
2008-10-21 09:57:00,101.09,101.13,101.08,101.09,1659199984.0
2008-10-21 09:58:00,101.1,101.19,101.09,101.18,1659199984.0
2008-10-21 09:59:00,101.17,101.23,101.16,101.22,1659199984.0
2008-10-21 10:00:00,101.23,101.24,101.2,101.2,1659199984.0
2008-10-21 10:01:00,101.21,101.23,101.17,101.21,1659199984.0
2008-10-21 10:02:00,101.22,101.24,101.21,101.23,1659199984.0
2008-10-21 10:03:00,101.22,101.27,101.22,101.26,1659199984.0
2008-10-21 10:04:00,101.27,101.27,101.21,101.23,1659199984.0
2008-10-21 10:05:00,101.24,101.24,101.21,101.24,1659199984.0
2008-10-21 10:06:00,101.23,101.25,101.22,101.24,1659199984.0
2008-10-21 10:07:00,101.23,101.23,101.21,101.21,1659199984.0
2008-10-21 10:08:00,101.22,101.29,101.21,101.27,1659199984.0
2008-10-21 10:09:00,101.26,101.28,101.26,101.27,1659199984.0
2008-10-21 10:10:00,101.26,101.28,101.23,101.27,1659199984.0
2008-10-21 10:11:00,101.26,101.27,101.24,101.26,1659199984.0
2008-10-21 10:12:00,101.27,101.27,101.25,101.26,1659199984.0
2008-10-21 10:13:00,101.25,101.26,101.25,101.25,1659199984.0
2008-10-21 10:14:00,101.24,101.26,101.24,101.25,1659199984.0
2008-10-21 10:15:00,101.24,101.27,101.24,101.26,1659199984.0
2008-10-21 10:16:00,101.25,101.27,101.25,101.26,1659199984.0
2008-10-21 10:17:00,101.25,101.25,101.2,101.22,1659199984.0
2008-10-21 10:18:00,101.21,101.25,101.21,101.25,1659199984.0
2008-10-21 10:19:00,101.24,101.24,101.22,101.23,1659199984.0
2008-10-21 10:20:00,101.22,101.23,101.2,101.2,1659199984.0
2008-10-21 10:21:00,101.21,101.21,101.2,101.2,1659199984.0
2008-10-21 10:22:00,101.18,101.2,101.17,101.17,1659199984.0
2008-10-21 10:23:00,101.15,101.17,101.12,101.12,1659199984.0
2008-10-21 10:24:00,101.11,101.14,101.1,101.11,1659199984.0
2008-10-21 10:25:00,101.1,101.12,101.07,101.1,1659199984.0
2008-10-21 10:26:00,101.11,101.14,101.1,101.11,1659199984.0
2008-10-21 10:27:00,101.1,101.12,101.1,101.12,1659199984.0
2008-10-21 10:28:00,101.11,101.12,101.1,101.11,1659199984.0
2008-10-21 10:29:00,101.12,101.12,101.1,101.1,1659199984.0
2008-10-21 10:30:00,101.09,101.11,101.07,101.08,1659199984.0
2008-10-21 10:31:00,101.09,101.15,101.09,101.14,1659199984.0
2008-10-21 10:32:00,101.13,101.14,101.12,101.14,1659199984.0
2008-10-21 10:33:00,101.15,101.18,101.14,101.18,1659199984.0
2008-10-21 10:34:00,101.17,101.17,101.14,101.16,1659199984.0
2008-10-21 10:35:00,101.15,101.19,101.15,101.19,1659199984.0
2008-10-21 10:36:00,101.18,101.2,101.17,101.18,1659199984.0
2008-10-21 10:37:00,101.17,101.23,101.17,101.23,1659199984.0
2008-10-21 10:38:00,101.24,101.25,101.17,101.18,1659199984.0
2008-10-21 10:39:00,101.17,101.21,101.17,101.2,1659199984.0
2008-10-21 10:40:00,101.19,101.23,101.19,101.21,1659199984.0
2008-10-21 10:41:00,101.22,101.23,101.16,101.16,1659199984.0
2008-10-21 10:42:00,101.17,101.18,101.13,101.14,1659199984.0
2008-10-21 10:43:00,101.15,101.19,101.15,101.18,1659199984.0
2008-10-21 10:44:00,101.17,101.18,101.15,101.15,1659199984.0
2008-10-21 10:45:00,101.16,101.16,101.15,101.15,1659199984.0
2008-10-21 10:46:00,101.14,101.16,101.13,101.14,1659199984.0
2008-10-21 10:47:00,101.13,101.16,101.12,101.15,1659199984.0
2008-10-21 10:48:00,101.14,101.15,101.14,101.14,1659199984.0
2008-10-21 10:49:00,101.13,101.14,101.1,101.12,1659199984.0
2008-10-21 10:50:00,101.11,101.16,101.11,101.13,1659199984.0
2008-10-21 10:51:00,101.14,101.21,101.13,101.2,1659199984.0
2008-10-21 10:52:00,101.21,101.21,101.11,101.13,1659199984.0
2008-10-21 10:53:00,101.14,101.16,101.13,101.15,1659199984.0
2008-10-21 10:54:00,101.16,101.18,101.15,101.18,1659199984.0
2008-10-21 10:55:00,101.17,101.19,101.16,101.17,1659199984.0
2008-10-21 10:56:00,101.18,101.18,101.17,101.17,1659199984.0
2008-10-21 10:57:00,101.18,101.19,101.16,101.17,1659199984.0
2008-10-21 10:58:00,101.16,101.19,101.14,101.19,1659199984.0
2008-10-21 10:59:00,101.18,101.2,101.18,101.2,1659199984.0
2008-10-21 11:00:00,101.21,101.22,101.2,101.2,1659199984.0
2008-10-21 11:01:00,101.21,101.25,101.2,101.24,1659199984.0
2008-10-21 11:02:00,101.25,101.26,101.21,101.21,1659199984.0
2008-10-21 11:03:00,101.22,101.26,101.22,101.26,1659199984.0
2008-10-21 11:04:00,101.25,101.26,101.24,101.26,1659199984.0
2008-10-21 11:05:00,101.27,101.28,101.24,101.24,1659199984.0
2008-10-21 11:06:00,101.25,101.28,101.24,101.26,1659199984.0
2008-10-21 11:07:00,101.28,101.32,101.27,101.31,1659199984.0
2008-10-21 11:08:00,101.32,101.35,101.3,101.32,1659199984.0
2008-10-21 11:09:00,101.31,101.34,101.29,101.34,1659199984.0
2008-10-21 11:10:00,101.31,101.34,101.31,101.32,1659199984.0
2008-10-21 11:11:00,101.33,101.34,101.31,101.32,1659199984.0
2008-10-21 11:12:00,101.31,101.31,101.29,101.3,1659199984.0
2008-10-21 11:13:00,101.29,101.31,101.27,101.27,1659199984.0
2008-10-21 11:14:00,101.26,101.26,101.23,101.25,1659199984.0
2008-10-21 11:15:00,101.26,101.29,101.25,101.29,1659199984.0
2008-10-21 11:16:00,101.28,101.3,101.27,101.3,1659199984.0
2008-10-21 11:17:00,101.31,101.31,101.29,101.3,1659199984.0
2008-10-21 11:18:00,101.31,101.33,101.3,101.32,1659199984.0
2008-10-21 11:19:00,101.33,101.33,101.27,101.27,1659199984.0
2008-10-21 11:20:00,101.26,101.27,101.23,101.25,1659199984.0
2008-10-21 11:21:00,101.26,101.26,101.23,101.26,1659199984.0
2008-10-21 11:22:00,101.27,101.31,101.24,101.26,1659199984.0
2008-10-21 11:23:00,101.27,101.3,101.26,101.3,1659199984.0
2008-10-21 11:24:00,101.29,101.31,101.28,101.31,1659199984.0
2008-10-21 11:25:00,101.32,101.33,101.31,101.33,1659199984.0
2008-10-21 11:26:00,101.34,101.41,101.34,101.36,1659199984.0
2008-10-21 11:27:00,101.37,101.38,101.33,101.35,1659199984.0
2008-10-21 11:28:00,101.34,101.35,101.33,101.34,1659199984.0
2008-10-21 11:29:00,101.35,101.35,101.33,101.33,1659199984.0
2008-10-21 11:30:00,101.34,101.34,101.33,101.33,1659199984.0
2008-10-21 11:31:00,101.32,101.33,101.28,101.28,1659199984.0
2008-10-21 11:32:00,101.27,101.31,101.27,101.27,1659199984.0
2008-10-21 11:33:00,101.26,101.29,101.26,101.28,1659199984.0
2008-10-21 11:34:00,101.26,101.28,101.26,101.26,1659199984.0
2008-10-21 11:35:00,101.25,101.3,101.25,101.28,1659199984.0
2008-10-21 11:36:00,101.29,101.31,101.27,101.27,1659199984.0
2008-10-21 11:37:00,101.26,101.27,101.25,101.26,1659199984.0
2008-10-21 11:38:00,101.27,101.27,101.25,101.26,1659199984.0
2008-10-21 11:39:00,101.25,101.28,101.25,101.27,1659199984.0
2008-10-21 11:40:00,101.26,101.27,101.21,101.26,1659199984.0
2008-10-21 11:41:00,101.25,101.25,101.22,101.23,1659199984.0
2008-10-21 11:42:00,101.24,101.24,101.23,101.23,1659199984.0
2008-10-21 11:43:00,101.24,101.24,101.2,101.22,1659199984.0
2008-10-21 11:44:00,101.23,101.24,101.23,101.24,1659199984.0
2008-10-21 11:45:00,101.23,101.24,101.22,101.24,1659199984.0
2008-10-21 11:46:00,101.25,101.28,101.23,101.26,1659199984.0
2008-10-21 11:47:00,101.27,101.28,101.26,101.28,1659199984.0
2008-10-21 11:48:00,101.27,101.28,101.26,101.27,1659199984.0
2008-10-21 11:49:00,101.28,101.3,101.27,101.3,1659199984.0
2008-10-21 11:50:00,101.29,101.3,101.27,101.28,1659199984.0
2008-10-21 11:51:00,101.27,101.29,101.26,101.28,1659199984.0
2008-10-21 11:52:00,101.29,101.32,101.28,101.31,1659199984.0
2008-10-21 11:53:00,101.32,101.34,101.32,101.32,1659199984.0
2008-10-21 11:54:00,101.33,101.35,101.33,101.34,1659199984.0
2008-10-21 11:55:00,101.33,101.33,101.3,101.3,1659199984.0
2008-10-21 11:56:00,101.31,101.31,101.3,101.3,1659199984.0
2008-10-21 11:57:00,101.31,101.32,101.3,101.31,1659199984.0
2008-10-21 11:58:00,101.32,101.34,101.31,101.34,1659199984.0
2008-10-21 11:59:00,101.33,101.34,101.33,101.33,1659199984.0
2008-10-21 12:00:00,101.32,101.34,101.32,101.34,1659199984.0
2008-10-21 12:01:00,101.33,101.4,101.33,101.38,1659199984.0
2008-10-21 12:02:00,101.39,101.39,101.38,101.38,1659199984.0
2008-10-21 12:03:00,101.33,101.34,101.33,101.34,1659199984.0
2008-10-21 12:04:00,101.33,101.34,101.25,101.25,1659199984.0
2008-10-21 12:05:00,101.24,101.27,101.21,101.23,1659199984.0
2008-10-21 12:06:00,101.24,101.27,101.21,101.23,1659199984.0
2008-10-21 12:07:00,101.22,101.22,101.18,101.19,1659199984.0
2008-10-21 12:08:00,101.2,101.22,101.19,101.22,1659199984.0
2008-10-21 12:09:00,101.21,101.24,101.21,101.23,1659199984.0
2008-10-21 12:10:00,101.24,101.24,101.23,101.24,1659199984.0
2008-10-21 12:11:00,101.23,101.27,101.22,101.27,1659199984.0
2008-10-21 12:12:00,101.28,101.28,101.25,101.25,1659199984.0
2008-10-21 12:13:00,101.26,101.28,101.24,101.27,1659199984.0
2008-10-21 12:14:00,101.26,101.27,101.26,101.26,1659199984.0
2008-10-21 12:15:00,101.25,101.27,101.24,101.24,1659199984.0
2008-10-21 12:16:00,101.25,101.25,101.21,101.23,1659199984.0
2008-10-21 12:17:00,101.22,101.24,101.21,101.23,1659199984.0
2008-10-21 12:18:00,101.22,101.23,101.22,101.23,1659199984.0
2008-10-21 12:19:00,101.22,101.24,101.22,101.24,1659199984.0
2008-10-21 12:20:00,101.23,101.24,101.2,101.22,1659199984.0
2008-10-21 12:21:00,101.21,101.21,101.21,101.21,1659199984.0
2008-10-21 12:22:00,101.2,101.2,101.19,101.2,1659199984.0
2008-10-21 12:23:00,101.19,101.2,101.19,101.19,1659199984.0
2008-10-21 12:24:00,101.18,101.2,101.17,101.19,1659199984.0
2008-10-21 12:25:00,101.18,101.2,101.16,101.2,1659199984.0
2008-10-21 12:26:00,101.19,101.23,101.18,101.22,1659199984.0
2008-10-21 12:27:00,101.21,101.24,101.19,101.24,1659199984.0
2008-10-21 12:28:00,101.23,101.29,101.23,101.28,1659199984.0
2008-10-21 12:29:00,101.27,101.29,101.22,101.23,1659199984.0
2008-10-21 12:30:00,101.25,101.28,101.24,101.27,1659199984.0
2008-10-21 12:31:00,101.28,101.28,101.26,101.27,1659199984.0
2008-10-21 12:32:00,101.26,101.3,101.26,101.29,1659199984.0
2008-10-21 12:33:00,101.3,101.31,101.28,101.28,1659199984.0
2008-10-21 12:34:00,101.27,101.29,101.24,101.26,1659199984.0
2008-10-21 12:35:00,101.25,101.26,101.23,101.25,1659199984.0
2008-10-21 12:36:00,101.24,101.25,101.2,101.23,1659199984.0
2008-10-21 12:37:00,101.24,101.24,101.19,101.22,1659199984.0
2008-10-21 12:38:00,101.21,101.23,101.2,101.22,1659199984.0
2008-10-21 12:39:00,101.21,101.24,101.19,101.23,1659199984.0
2008-10-21 12:40:00,101.22,101.24,101.19,101.24,1659199984.0
2008-10-21 12:41:00,101.23,101.23,101.2,101.2,1659199984.0
2008-10-21 12:42:00,101.19,101.24,101.18,101.24,1659199984.0
2008-10-21 12:43:00,101.25,101.29,101.24,101.27,1659199984.0
2008-10-21 12:44:00,101.28,101.28,101.24,101.25,1659199984.0
2008-10-21 12:45:00,101.24,101.27,101.23,101.24,1659199984.0
2008-10-21 12:46:00,101.25,101.26,101.25,101.26,1659199984.0
2008-10-21 12:47:00,101.25,101.26,101.21,101.21,1659199984.0
2008-10-21 12:48:00,101.2,101.22,101.2,101.21,1659199984.0
2008-10-21 12:49:00,101.22,101.22,101.2,101.21,1659199984.0
2008-10-21 12:50:00,101.22,101.22,101.2,101.2,1659199984.0
2008-10-21 12:51:00,101.19,101.2,101.16,101.18,1659199984.0
2008-10-21 12:52:00,101.19,101.19,101.18,101.18,1659199984.0
2008-10-21 12:53:00,101.19,101.19,101.14,101.16,1659199984.0
2008-10-21 12:54:00,101.15,101.18,101.15,101.17,1659199984.0
2008-10-21 12:55:00,101.18,101.18,101.14,101.16,1659199984.0
2008-10-21 12:56:00,101.17,101.2,101.16,101.2,1659199984.0
2008-10-21 12:57:00,101.19,101.2,101.18,101.18,1659199984.0
2008-10-21 12:58:00,101.19,101.25,101.18,101.24,1659199984.0
2008-10-21 12:59:00,101.23,101.24,101.17,101.18,1659199984.0
2008-10-21 13:00:00,101.17,101.18,101.09,101.1,1659199984.0
2008-10-21 13:01:00,101.09,101.1,101.08,101.1,1659199984.0
2008-10-21 13:02:00,101.09,101.1,101.04,101.05,1659199984.0
2008-10-21 13:03:00,101.06,101.07,101.03,101.05,1659199984.0
2008-10-21 13:04:00,101.06,101.06,101.01,101.05,1659199984.0
2008-10-21 13:05:00,101.06,101.07,101.0,101.04,1659199984.0
2008-10-21 13:06:00,101.05,101.1,101.04,101.08,1659199984.0
2008-10-21 13:07:00,101.09,101.13,101.09,101.13,1659199984.0
2008-10-21 13:08:00,101.14,101.15,101.1,101.1,1659199984.0
2008-10-21 13:09:00,101.09,101.09,100.98,101.0,1659199984.0
2008-10-21 13:10:00,100.99,101.02,100.99,100.99,1659199984.0
2008-10-21 13:11:00,101.0,101.02,101.0,101.01,1659199984.0
2008-10-21 13:12:00,101.0,101.02,100.99,101.0,1659199984.0
2008-10-21 13:13:00,100.99,101.01,100.98,101.0,1659199984.0
2008-10-21 13:14:00,101.01,101.03,101.0,101.01,1659199984.0
2008-10-21 13:15:00,101.0,101.02,100.99,101.01,1659199984.0
2008-10-21 13:16:00,101.02,101.02,101.0,101.0,1659199984.0
2008-10-21 13:17:00,100.99,101.0,100.99,100.99,1659199984.0
2008-10-21 13:18:00,101.0,101.0,100.99,101.0,1659199984.0
2008-10-21 13:19:00,101.01,101.01,100.97,100.99,1659199984.0
2008-10-21 13:20:00,100.98,101.0,100.98,100.99,1659199984.0
2008-10-21 13:21:00,100.98,101.0,100.98,100.99,1659199984.0
2008-10-21 13:22:00,100.98,100.99,100.98,100.99,1659199984.0
2008-10-21 13:23:00,101.0,101.01,100.99,100.99,1659199984.0
2008-10-21 13:24:00,101.0,101.03,100.99,101.03,1659199984.0
2008-10-21 13:25:00,101.02,101.04,101.01,101.04,1659199984.0
2008-10-21 13:26:00,101.03,101.05,101.02,101.02,1659199984.0
2008-10-21 13:27:00,101.01,101.05,100.99,101.0,1659199984.0
2008-10-21 13:28:00,100.99,100.99,100.96,100.97,1659199984.0
2008-10-21 13:29:00,100.96,100.96,100.87,100.89,1659199984.0
2008-10-21 13:30:00,100.88,100.91,100.86,100.9,1659199984.0
2008-10-21 13:31:00,100.89,100.9,100.86,100.87,1659199984.0
2008-10-21 13:32:00,100.88,100.89,100.86,100.89,1659199984.0
2008-10-21 13:33:00,100.88,100.89,100.87,100.89,1659199984.0
2008-10-21 13:34:00,100.88,100.93,100.85,100.86,1659199984.0
2008-10-21 13:35:00,100.87,100.89,100.85,100.85,1659199984.0
2008-10-21 13:36:00,100.83,100.86,100.83,100.85,1659199984.0
2008-10-21 13:37:00,100.84,100.85,100.78,100.79,1659199984.0
2008-10-21 13:38:00,100.8,100.83,100.75,100.77,1659199984.0
2008-10-21 13:39:00,100.76,100.83,100.76,100.82,1659199984.0
2008-10-21 13:40:00,100.81,100.82,100.76,100.8,1659199984.0
2008-10-21 13:41:00,100.81,100.85,100.8,100.85,1659199984.0
2008-10-21 13:42:00,100.84,100.88,100.84,100.87,1659199984.0
2008-10-21 13:43:00,100.86,100.87,100.83,100.84,1659199984.0
2008-10-21 13:44:00,100.83,100.89,100.83,100.87,1659199984.0
2008-10-21 13:45:00,100.88,100.89,100.87,100.89,1659199984.0
2008-10-21 13:46:00,100.9,100.93,100.84,100.92,1659199984.0
2008-10-21 13:47:00,100.93,100.95,100.86,100.88,1659199984.0
2008-10-21 13:48:00,100.89,100.9,100.85,100.88,1659199984.0
2008-10-21 13:49:00,100.89,100.92,100.89,100.91,1659199984.0
2008-10-21 13:50:00,100.92,100.97,100.92,100.97,1659199984.0
2008-10-21 13:51:00,100.96,100.99,100.96,100.99,1659199984.0
2008-10-21 13:52:00,100.98,101.03,100.98,101.01,1659199984.0
2008-10-21 13:53:00,101.02,101.06,101.01,101.05,1659199984.0
2008-10-21 13:54:00,101.06,101.06,101.03,101.03,1659199984.0
2008-10-21 13:55:00,101.02,101.04,101.0,101.01,1659199984.0
2008-10-21 13:56:00,101.02,101.02,100.94,100.96,1659199984.0
2008-10-21 13:57:00,100.95,100.98,100.95,100.97,1659199984.0
2008-10-21 13:58:00,100.98,100.98,100.96,100.98,1659199984.0
2008-10-21 13:59:00,100.99,101.02,100.98,101.01,1659199984.0
2008-10-21 14:00:00,101.02,101.05,101.0,101.04,1659199984.0
2008-10-21 14:01:00,101.03,101.06,100.99,101.05,1659199984.0
2008-10-21 14:02:00,101.06,101.08,101.03,101.05,1659199984.0
2008-10-21 14:03:00,101.04,101.1,101.04,101.1,1659199984.0
2008-10-21 14:04:00,101.09,101.1,101.07,101.09,1659199984.0
2008-10-21 14:05:00,101.1,101.1,101.06,101.08,1659199984.0
2008-10-21 14:06:00,101.09,101.11,101.07,101.07,1659199984.0
2008-10-21 14:07:00,101.08,101.08,100.98,100.98,1659199984.0
2008-10-21 14:08:00,100.99,101.01,100.98,100.99,1659199984.0
2008-10-21 14:09:00,100.98,101.02,100.98,101.02,1659199984.0
2008-10-21 14:10:00,101.01,101.03,100.99,100.99,1659199984.0
2008-10-21 14:11:00,101.0,101.01,100.95,100.96,1659199984.0
2008-10-21 14:12:00,100.95,100.97,100.95,100.97,1659199984.0
2008-10-21 14:13:00,100.96,100.97,100.93,100.95,1659199984.0
2008-10-21 14:14:00,100.94,100.96,100.92,100.92,1659199984.0
2008-10-21 14:15:00,100.91,100.99,100.91,100.96,1659199984.0
2008-10-21 14:16:00,100.97,101.03,100.97,101.01,1659199984.0
2008-10-21 14:17:00,101.02,101.09,101.01,101.05,1659199984.0
2008-10-21 14:18:00,101.06,101.06,101.0,101.0,1659199984.0
2008-10-21 14:19:00,101.01,101.04,101.0,101.04,1659199984.0
2008-10-21 14:20:00,101.03,101.04,101.0,101.01,1659199984.0
2008-10-21 14:21:00,101.02,101.06,101.01,101.04,1659199984.0
2008-10-21 14:22:00,101.03,101.03,101.01,101.01,1659199984.0
2008-10-21 14:23:00,101.02,101.06,101.01,101.05,1659199984.0
2008-10-21 14:24:00,101.06,101.06,101.03,101.03,1659199984.0
2008-10-21 14:25:00,101.04,101.08,101.03,101.07,1659199984.0
2008-10-21 14:26:00,101.08,101.1,101.05,101.05,1659199984.0
2008-10-21 14:27:00,101.06,101.06,101.02,101.03,1659199984.0
2008-10-21 14:28:00,101.04,101.05,101.01,101.03,1659199984.0
2008-10-21 14:29:00,101.02,101.04,101.02,101.02,1659199984.0
2008-10-21 14:30:00,101.03,101.04,101.01,101.03,1659199984.0
2008-10-21 14:31:00,101.04,101.08,101.03,101.06,1659199984.0
2008-10-21 14:32:00,101.07,101.07,101.02,101.04,1659199984.0
2008-10-21 14:33:00,101.05,101.05,101.03,101.03,1659199984.0
2008-10-21 14:34:00,101.04,101.07,101.04,101.06,1659199984.0
2008-10-21 14:35:00,101.07,101.11,101.04,101.09,1659199984.0
2008-10-21 14:36:00,101.1,101.11,101.05,101.07,1659199984.0
2008-10-21 14:37:00,101.06,101.12,101.06,101.11,1659199984.0
2008-10-21 14:38:00,101.1,101.11,101.07,101.08,1659199984.0
2008-10-21 14:39:00,101.07,101.07,101.04,101.05,1659199984.0
2008-10-21 14:40:00,101.04,101.05,101.04,101.05,1659199984.0
2008-10-21 14:41:00,101.04,101.04,101.04,101.04,1659199984.0
2008-10-21 14:42:00,101.03,101.04,101.0,101.01,1659199984.0
2008-10-21 14:43:00,101.02,101.02,100.96,100.96,1659199984.0
2008-10-21 14:44:00,100.97,101.03,100.96,101.01,1659199984.0
2008-10-21 14:45:00,101.02,101.04,101.01,101.04,1659199984.0
2008-10-21 14:46:00,101.03,101.03,101.01,101.02,1659199984.0
2008-10-21 14:47:00,101.01,101.01,100.98,100.98,1659199984.0
2008-10-21 14:48:00,100.99,100.99,100.96,100.96,1659199984.0
2008-10-21 14:49:00,100.95,100.97,100.91,100.94,1659199984.0
2008-10-21 14:50:00,100.95,100.98,100.92,100.93,1659199984.0
2008-10-21 14:51:00,100.94,100.94,100.88,100.89,1659199984.0
2008-10-21 14:52:00,100.88,100.92,100.87,100.89,1659199984.0
2008-10-21 14:53:00,100.88,100.89,100.87,100.88,1659199984.0
2008-10-21 14:54:00,100.89,100.89,100.84,100.84,1659199984.0
2008-10-21 14:55:00,100.85,100.85,100.79,100.8,1659199984.0
2008-10-21 14:56:00,100.79,100.8,100.75,100.76,1659199984.0
2008-10-21 14:57:00,100.77,100.79,100.76,100.78,1659199984.0
2008-10-21 14:58:00,100.77,100.79,100.77,100.79,1659199984.0
2008-10-21 14:59:00,100.78,100.82,100.78,100.8,1659199984.0
2008-10-21 15:00:00,100.82,100.93,100.81,100.89,1659199984.0
2008-10-21 15:01:00,100.9,100.9,100.8,100.83,1659199984.0
2008-10-21 15:02:00,100.85,100.91,100.85,100.85,1659199984.0
2008-10-21 15:03:00,100.84,100.84,100.77,100.81,1659199984.0
2008-10-21 15:04:00,100.8,100.81,100.72,100.73,1659199984.0
2008-10-21 15:05:00,100.72,100.75,100.71,100.75,1659199984.0
2008-10-21 15:06:00,100.74,100.76,100.71,100.72,1659199984.0
2008-10-21 15:07:00,100.71,100.75,100.71,100.74,1659199984.0
2008-10-21 15:08:00,100.75,100.75,100.72,100.74,1659199984.0
2008-10-21 15:09:00,100.73,100.76,100.71,100.74,1659199984.0
2008-10-21 15:10:00,100.75,100.76,100.72,100.73,1659199984.0
2008-10-21 15:11:00,100.74,100.78,100.74,100.78,1659199984.0
2008-10-21 15:12:00,100.79,100.81,100.75,100.75,1659199984.0
2008-10-21 15:13:00,100.74,100.76,100.73,100.76,1659199984.0
2008-10-21 15:14:00,100.77,100.8,100.77,100.8,1659199984.0
2008-10-21 15:15:00,100.79,100.8,100.77,100.77,1659199984.0
2008-10-21 15:16:00,100.78,100.8,100.78,100.8,1659199984.0
2008-10-21 15:17:00,100.81,100.84,100.78,100.78,1659199984.0
2008-10-21 15:18:00,100.79,100.81,100.77,100.8,1659199984.0
2008-10-21 15:19:00,100.79,100.83,100.78,100.83,1659199984.0
2008-10-21 15:20:00,100.82,100.9,100.82,100.88,1659199984.0
2008-10-21 15:21:00,100.87,100.87,100.84,100.85,1659199984.0
2008-10-21 15:22:00,100.86,100.86,100.82,100.85,1659199984.0
2008-10-21 15:23:00,100.83,100.87,100.83,100.86,1659199984.0
2008-10-21 15:24:00,100.85,100.9,100.85,100.87,1659199984.0
2008-10-21 15:25:00,100.86,100.87,100.84,100.86,1659199984.0
2008-10-21 15:26:00,100.85,100.93,100.85,100.93,1659199984.0
2008-10-21 15:27:00,100.92,100.97,100.92,100.97,1659199984.0
2008-10-21 15:28:00,100.96,100.97,100.95,100.95,1659199984.0
2008-10-21 15:29:00,100.96,100.99,100.95,100.95,1659199984.0
2008-10-21 15:30:00,100.96,100.97,100.9,100.97,1659199984.0
2008-10-21 15:31:00,100.98,101.0,100.95,100.97,1659199984.0
2008-10-21 15:32:00,100.96,101.0,100.96,100.96,1659199984.0
2008-10-21 15:33:00,100.95,100.95,100.92,100.94,1659199984.0
2008-10-21 15:34:00,100.93,101.0,100.92,101.0,1659199984.0
2008-10-21 15:35:00,101.01,101.07,101.01,101.03,1659199984.0
2008-10-21 15:36:00,101.04,101.04,100.97,101.0,1659199984.0
2008-10-21 15:37:00,101.01,101.06,100.98,101.03,1659199984.0
2008-10-21 15:38:00,101.04,101.09,100.99,101.05,1659199984.0
2008-10-21 15:39:00,101.06,101.06,101.0,101.03,1659199984.0
2008-10-21 15:40:00,101.02,101.07,101.02,101.06,1659199984.0
2008-10-21 15:41:00,101.05,101.06,101.01,101.01,1659199984.0
2008-10-21 15:42:00,101.02,101.02,100.98,100.98,1659199984.0
2008-10-21 15:43:00,100.99,101.03,100.98,101.03,1659199984.0
2008-10-21 15:44:00,101.02,101.03,100.98,101.03,1659199984.0
2008-10-21 15:45:00,101.04,101.04,101.01,101.02,1659199984.0
2008-10-21 15:46:00,101.01,101.03,100.99,101.0,1659199984.0
2008-10-21 15:47:00,100.99,101.02,100.99,101.0,1659199984.0
2008-10-21 15:48:00,100.99,101.01,100.97,100.98,1659199984.0
2008-10-21 15:49:00,100.99,101.0,100.97,100.98,1659199984.0
2008-10-21 15:50:00,100.97,101.0,100.95,100.96,1659199984.0
2008-10-21 15:51:00,100.95,100.98,100.91,100.98,1659199984.0
2008-10-21 15:52:00,100.97,100.97,100.92,100.93,1659199984.0
2008-10-21 15:53:00,100.94,100.98,100.93,100.98,1659199984.0
2008-10-21 15:54:00,100.97,100.99,100.96,100.98,1659199984.0
2008-10-21 15:55:00,100.97,100.99,100.93,100.95,1659199984.0
2008-10-21 15:56:00,100.96,101.0,100.96,100.97,1659199984.0
2008-10-21 15:57:00,100.96,100.97,100.93,100.95,1659199984.0
2008-10-21 15:58:00,100.96,100.99,100.95,100.98,1659199984.0
2008-10-21 15:59:00,100.99,100.99,100.96,100.98,1659199984.0
2008-10-21 16:00:00,100.99,101.01,100.96,101.0,1659199984.0
2008-10-21 16:01:00,100.95,100.99,100.95,100.98,1659199984.0
2008-10-21 16:02:00,100.99,101.01,100.98,101.01,1659199984.0
2008-10-21 16:03:00,101.02,101.02,101.0,101.02,1659199984.0
2008-10-21 16:04:00,101.03,101.06,101.02,101.04,1659199984.0
2008-10-21 16:05:00,101.03,101.04,101.02,101.02,1659199984.0
2008-10-21 16:06:00,101.03,101.07,101.02,101.07,1659199984.0
2008-10-21 16:07:00,101.08,101.08,101.05,101.05,1659199984.0
2008-10-21 16:08:00,101.06,101.07,101.04,101.05,1659199984.0
2008-10-21 16:09:00,101.04,101.07,101.03,101.06,1659199984.0
2008-10-21 16:10:00,101.07,101.08,101.04,101.06,1659199984.0
2008-10-21 16:11:00,101.07,101.1,101.06,101.06,1659199984.0
2008-10-21 16:12:00,101.05,101.07,101.04,101.05,1659199984.0
2008-10-21 16:13:00,101.07,101.07,101.02,101.02,1659199984.0
2008-10-21 16:14:00,101.03,101.03,101.0,101.01,1659199984.0
2008-10-21 16:15:00,101.0,101.08,101.0,101.08,1659199984.0
2008-10-21 16:16:00,101.07,101.08,101.0,101.03,1659199984.0
2008-10-21 16:17:00,101.04,101.07,101.03,101.07,1659199984.0
2008-10-21 16:18:00,101.06,101.07,101.05,101.05,1659199984.0
2008-10-21 16:19:00,101.03,101.06,101.02,101.03,1659199984.0
2008-10-21 16:20:00,101.02,101.03,101.0,101.03,1659199984.0
2008-10-21 16:21:00,101.02,101.02,100.99,101.01,1659199984.0
2008-10-21 16:22:00,101.0,101.05,100.99,101.05,1659199984.0
2008-10-21 16:23:00,101.04,101.06,101.03,101.04,1659199984.0
2008-10-21 16:24:00,101.05,101.12,101.05,101.1,1659199984.0
2008-10-21 16:25:00,101.12,101.15,101.1,101.12,1659199984.0
2008-10-21 16:26:00,101.11,101.17,101.1,101.1,1659199984.0
2008-10-21 16:27:00,101.09,101.13,101.07,101.09,1659199984.0
2008-10-21 16:28:00,101.08,101.12,101.08,101.1,1659199984.0
2008-10-21 16:29:00,101.11,101.14,101.08,101.1,1659199984.0
2008-10-21 16:30:00,101.09,101.09,101.05,101.08,1659199984.0
2008-10-21 16:31:00,101.07,101.07,101.02,101.05,1659199984.0
2008-10-21 16:32:00,101.06,101.09,101.04,101.09,1659199984.0
2008-10-21 16:33:00,101.08,101.1,101.08,101.09,1659199984.0
2008-10-21 16:34:00,101.08,101.08,101.05,101.06,1659199984.0
2008-10-21 16:35:00,101.07,101.07,101.04,101.05,1659199984.0
2008-10-21 16:36:00,101.04,101.09,101.04,101.07,1659199984.0
2008-10-21 16:37:00,101.08,101.08,101.03,101.04,1659199984.0
2008-10-21 16:38:00,101.05,101.09,101.05,101.09,1659199984.0
2008-10-21 16:39:00,101.08,101.1,101.08,101.08,1659199984.0
2008-10-21 16:40:00,101.09,101.1,101.07,101.08,1659199984.0
2008-10-21 16:41:00,101.09,101.13,101.08,101.1,1659199984.0
2008-10-21 16:42:00,101.09,101.13,101.09,101.12,1659199984.0
2008-10-21 16:43:00,101.11,101.12,101.09,101.1,1659199984.0
2008-10-21 16:44:00,101.09,101.09,101.07,101.07,1659199984.0
2008-10-21 16:45:00,101.08,101.09,101.08,101.08,1659199984.0
2008-10-21 16:46:00,101.09,101.09,101.05,101.05,1659199984.0
2008-10-21 16:47:00,101.04,101.05,100.99,101.03,1659199984.0
2008-10-21 16:48:00,101.02,101.06,101.01,101.02,1659199984.0
2008-10-21 16:49:00,101.03,101.08,101.02,101.07,1659199984.0
2008-10-21 16:50:00,101.08,101.11,101.07,101.1,1659199984.0
2008-10-21 16:51:00,101.09,101.09,101.03,101.04,1659199984.0
2008-10-21 16:52:00,101.03,101.1,101.03,101.09,1659199984.0
2008-10-21 16:53:00,101.08,101.1,101.06,101.06,1659199984.0
2008-10-21 16:54:00,101.07,101.07,101.05,101.06,1659199984.0
2008-10-21 16:55:00,101.07,101.07,101.04,101.05,1659199984.0
2008-10-21 16:56:00,101.04,101.05,101.02,101.03,1659199984.0
2008-10-21 16:57:00,101.02,101.05,101.01,101.05,1659199984.0
2008-10-21 16:58:00,101.04,101.05,101.0,101.02,1659199984.0
2008-10-21 16:59:00,101.04,101.04,100.94,100.96,1659199984.0
2008-10-21 17:00:00,100.97,100.99,100.94,100.95,1659199984.0
2008-10-21 17:01:00,100.96,100.99,100.95,100.96,1659199984.0
2008-10-21 17:02:00,100.95,100.99,100.95,100.98,1659199984.0
2008-10-21 17:03:00,100.99,100.99,100.91,100.92,1659199984.0
2008-10-21 17:04:00,100.91,100.97,100.91,100.96,1659199984.0
2008-10-21 17:05:00,100.95,100.97,100.92,100.92,1659199984.0
2008-10-21 17:06:00,100.91,100.92,100.89,100.9,1659199984.0
2008-10-21 17:07:00,100.91,100.93,100.83,100.84,1659199984.0
2008-10-21 17:08:00,100.85,100.87,100.83,100.86,1659199984.0
2008-10-21 17:09:00,100.87,100.9,100.85,100.88,1659199984.0
2008-10-21 17:10:00,100.87,100.89,100.82,100.83,1659199984.0
2008-10-21 17:11:00,100.84,100.84,100.82,100.83,1659199984.0
2008-10-21 17:12:00,100.84,100.84,100.81,100.81,1659199984.0
2008-10-21 17:13:00,100.82,100.83,100.77,100.78,1659199984.0
2008-10-21 17:14:00,100.77,100.81,100.77,100.81,1659199984.0
2008-10-21 17:15:00,100.82,100.84,100.81,100.81,1659199984.0
2008-10-21 17:16:00,100.82,100.84,100.81,100.82,1659199984.0
2008-10-21 17:17:00,100.83,100.89,100.83,100.86,1659199984.0
2008-10-21 17:18:00,100.87,100.87,100.84,100.84,1659199984.0
2008-10-21 17:19:00,100.85,100.85,100.82,100.83,1659199984.0
2008-10-21 17:20:00,100.82,100.82,100.77,100.78,1659199984.0
2008-10-21 17:21:00,100.79,100.82,100.78,100.82,1659199984.0
2008-10-21 17:22:00,100.81,100.84,100.78,100.78,1659199984.0
2008-10-21 17:23:00,100.77,100.77,100.72,100.73,1659199984.0
2008-10-21 17:24:00,100.72,100.74,100.72,100.73,1659199984.0
2008-10-21 17:25:00,100.74,100.77,100.73,100.74,1659199984.0
2008-10-21 17:26:00,100.75,100.76,100.74,100.75,1659199984.0
2008-10-21 17:27:00,100.74,100.76,100.73,100.75,1659199984.0
2008-10-21 17:28:00,100.74,100.76,100.74,100.74,1659199984.0
2008-10-21 17:29:00,100.73,100.74,100.72,100.73,1659199984.0
2008-10-21 17:30:00,100.72,100.74,100.72,100.73,1659199984.0
2008-10-21 17:31:00,100.72,100.74,100.71,100.71,1659199984.0
2008-10-21 17:32:00,100.72,100.73,100.7,100.71,1659199984.0
2008-10-21 17:33:00,100.72,100.77,100.71,100.76,1659199984.0
2008-10-21 17:34:00,100.75,100.79,100.74,100.76,1659199984.0
2008-10-21 17:35:00,100.77,100.77,100.69,100.69,1659199984.0
2008-10-21 17:36:00,100.68,100.7,100.67,100.69,1659199984.0
2008-10-21 17:37:00,100.68,100.71,100.68,100.69,1659199984.0
2008-10-21 17:38:00,100.68,100.7,100.67,100.69,1659199984.0
2008-10-21 17:39:00,100.7,100.7,100.68,100.69,1659199984.0
2008-10-21 17:40:00,100.7,100.71,100.69,100.7,1659199984.0
2008-10-21 17:41:00,100.71,100.72,100.69,100.71,1659199984.0
2008-10-21 17:42:00,100.72,100.72,100.68,100.68,1659199984.0
2008-10-21 17:43:00,100.69,100.7,100.68,100.69,1659199984.0
2008-10-21 17:44:00,100.68,100.7,100.66,100.67,1659199984.0
2008-10-21 17:45:00,100.68,100.68,100.63,100.63,1659199984.0
2008-10-21 17:46:00,100.62,100.62,100.56,100.58,1659199984.0
2008-10-21 17:47:00,100.57,100.58,100.56,100.58,1659199984.0
2008-10-21 17:48:00,100.57,100.59,100.56,100.57,1659199984.0
2008-10-21 17:49:00,100.56,100.58,100.55,100.58,1659199984.0
2008-10-21 17:50:00,100.59,100.59,100.51,100.51,1659199984.0
2008-10-21 17:51:00,100.52,100.52,100.46,100.47,1659199984.0
2008-10-21 17:52:00,100.46,100.46,100.41,100.41,1659199984.0
2008-10-21 17:53:00,100.4,100.41,100.37,100.41,1659199984.0
2008-10-21 17:54:00,100.39,100.41,100.37,100.41,1659199984.0
2008-10-21 17:55:00,100.42,100.5,100.42,100.46,1659199984.0
2008-10-21 17:56:00,100.47,100.48,100.4,100.45,1659199984.0
2008-10-21 17:57:00,100.42,100.44,100.4,100.41,1659199984.0
2008-10-21 17:58:00,100.4,100.41,100.32,100.32,1659199984.0
2008-10-21 17:59:00,100.33,100.42,100.33,100.42,1659199984.0
2008-10-21 18:00:00,100.43,100.43,100.32,100.34,1659199984.0
2008-10-21 18:01:00,100.35,100.4,100.35,100.4,1659199984.0
2008-10-21 18:02:00,100.39,100.44,100.38,100.44,1659199984.0
2008-10-21 18:03:00,100.45,100.46,100.44,100.44,1659199984.0
2008-10-21 18:04:00,100.45,100.45,100.4,100.41,1659199984.0
2008-10-21 18:05:00,100.4,100.43,100.39,100.41,1659199984.0
2008-10-21 18:06:00,100.42,100.42,100.38,100.39,1659199984.0
2008-10-21 18:07:00,100.38,100.41,100.36,100.37,1659199984.0
2008-10-21 18:08:00,100.36,100.36,100.32,100.33,1659199984.0
2008-10-21 18:09:00,100.32,100.35,100.31,100.35,1659199984.0
2008-10-21 18:10:00,100.36,100.36,100.28,100.29,1659199984.0
2008-10-21 18:11:00,100.3,100.33,100.3,100.31,1659199984.0
2008-10-21 18:12:00,100.3,100.32,100.28,100.32,1659199984.0
2008-10-21 18:13:00,100.33,100.33,100.3,100.31,1659199984.0
2008-10-21 18:14:00,100.3,100.31,100.25,100.26,1659199984.0
2008-10-21 18:15:00,100.27,100.31,100.27,100.29,1659199984.0
2008-10-21 18:16:00,100.28,100.33,100.28,100.3,1659199984.0
2008-10-21 18:17:00,100.31,100.31,100.27,100.29,1659199984.0
2008-10-21 18:18:00,100.28,100.29,100.27,100.29,1659199984.0
2008-10-21 18:19:00,100.3,100.32,100.3,100.31,1659199984.0
2008-10-21 18:20:00,100.3,100.39,100.3,100.38,1659199984.0
2008-10-21 18:21:00,100.39,100.39,100.37,100.37,1659199984.0
2008-10-21 18:22:00,100.36,100.38,100.27,100.27,1659199984.0
2008-10-21 18:23:00,100.28,100.32,100.27,100.31,1659199984.0
2008-10-21 18:24:00,100.32,100.37,100.3,100.36,1659199984.0
2008-10-21 18:25:00,100.35,100.35,100.3,100.31,1659199984.0
2008-10-21 18:26:00,100.32,100.38,100.32,100.37,1659199984.0
2008-10-21 18:27:00,100.35,100.36,100.33,100.36,1659199984.0
2008-10-21 18:28:00,100.37,100.37,100.35,100.36,1659199984.0
2008-10-21 18:29:00,100.35,100.4,100.35,100.37,1659199984.0
2008-10-21 18:30:00,100.38,100.41,100.36,100.39,1659199984.0
2008-10-21 18:31:00,100.4,100.43,100.4,100.42,1659199984.0
2008-10-21 18:32:00,100.41,100.43,100.41,100.43,1659199984.0
2008-10-21 18:33:00,100.42,100.43,100.41,100.42,1659199984.0
2008-10-21 18:34:00,100.43,100.43,100.39,100.39,1659199984.0
2008-10-21 18:35:00,100.38,100.43,100.38,100.42,1659199984.0
2008-10-21 18:36:00,100.41,100.43,100.41,100.42,1659199984.0
2008-10-21 18:37:00,100.41,100.43,100.41,100.41,1659199984.0
2008-10-21 18:38:00,100.42,100.44,100.4,100.43,1659199984.0
2008-10-21 18:39:00,100.44,100.44,100.43,100.44,1659199984.0
2008-10-21 18:40:00,100.45,100.45,100.41,100.42,1659199984.0
2008-10-21 18:41:00,100.43,100.44,100.4,100.4,1659199984.0
2008-10-21 18:42:00,100.39,100.42,100.39,100.42,1659199984.0
2008-10-21 18:43:00,100.41,100.41,100.39,100.4,1659199984.0
2008-10-21 18:44:00,100.41,100.44,100.39,100.39,1659199984.0
2008-10-21 18:45:00,100.38,100.41,100.37,100.39,1659199984.0
2008-10-21 18:46:00,100.38,100.4,100.38,100.4,1659199984.0
2008-10-21 18:47:00,100.42,100.43,100.41,100.41,1659199984.0
2008-10-21 18:48:00,100.4,100.41,100.37,100.4,1659199984.0
2008-10-21 18:49:00,100.39,100.42,100.38,100.4,1659199984.0
2008-10-21 18:50:00,100.39,100.43,100.39,100.42,1659199984.0
2008-10-21 18:51:00,100.43,100.43,100.38,100.4,1659199984.0
2008-10-21 18:52:00,100.41,100.41,100.39,100.41,1659199984.0
2008-10-21 18:53:00,100.39,100.39,100.37,100.38,1659199984.0
2008-10-21 18:54:00,100.37,100.39,100.35,100.37,1659199984.0
2008-10-21 18:55:00,100.38,100.38,100.37,100.38,1659199984.0
2008-10-21 18:56:00,100.37,100.39,100.37,100.38,1659199984.0
2008-10-21 18:57:00,100.39,100.42,100.39,100.42,1659199984.0
2008-10-21 18:58:00,100.43,100.43,100.38,100.38,1659199984.0
2008-10-21 18:59:00,100.37,100.42,100.36,100.42,1659199984.0
2008-10-21 19:00:00,100.41,100.43,100.39,100.43,1659199984.0
2008-10-21 19:01:00,100.42,100.43,100.41,100.42,1659199984.0
2008-10-21 19:02:00,100.41,100.42,100.4,100.41,1659199984.0
2008-10-21 19:03:00,100.42,100.43,100.41,100.42,1659199984.0
2008-10-21 19:04:00,100.41,100.42,100.4,100.42,1659199984.0
2008-10-21 19:05:00,100.43,100.43,100.42,100.42,1659199984.0
2008-10-21 19:06:00,100.43,100.43,100.4,100.42,1659199984.0
2008-10-21 19:07:00,100.41,100.47,100.41,100.45,1659199984.0
2008-10-21 19:08:00,100.44,100.47,100.44,100.46,1659199984.0
2008-10-21 19:09:00,100.45,100.46,100.44,100.44,1659199984.0
2008-10-21 19:10:00,100.45,100.45,100.44,100.44,1659199984.0
2008-10-21 19:11:00,100.43,100.44,100.41,100.41,1659199984.0
2008-10-21 19:12:00,100.4,100.42,100.38,100.38,1659199984.0
2008-10-21 19:13:00,100.39,100.41,100.38,100.4,1659199984.0
2008-10-21 19:14:00,100.41,100.41,100.4,100.4,1659199984.0
2008-10-21 19:15:00,100.4,100.41,100.4,100.405,2079299987.0
2008-10-21 19:16:00,100.41,100.41,100.39,100.39,1794599991.0
2008-10-21 19:17:00,100.4,100.42,100.39,100.42,1794599991.0
2008-10-21 19:18:00,100.41,100.42,100.41,100.41,1794599991.0
2008-10-21 19:19:00,100.42,100.44,100.39,100.44,1794599991.0
2008-10-21 19:20:00,100.43,100.45,100.43,100.44,1794599991.0
2008-10-21 19:21:00,100.46,100.47,100.44,100.45,1794599991.0
2008-10-21 19:22:00,100.46,100.47,100.45,100.46,1794599991.0
2008-10-21 19:23:00,100.47,100.48,100.43,100.45,1794599991.0
2008-10-21 19:24:00,100.44,100.48,100.44,100.47,1794599991.0
2008-10-21 19:25:00,100.46,100.48,100.46,100.46,1794599991.0
2008-10-21 19:26:00,100.47,100.5,100.47,100.5,1794599991.0
2008-10-21 19:27:00,100.49,100.56,100.49,100.55,1794599991.0
2008-10-21 19:28:00,100.54,100.55,100.5,100.51,1794599991.0
2008-10-21 19:29:00,100.52,100.52,100.49,100.49,1794599991.0
2008-10-21 19:30:00,100.47,100.48,100.44,100.44,1794599991.0
2008-10-21 19:31:00,100.43,100.47,100.43,100.45,1794599991.0
2008-10-21 19:32:00,100.44,100.47,100.43,100.46,1794599991.0
2008-10-21 19:33:00,100.45,100.47,100.45,100.46,1794599991.0
2008-10-21 19:34:00,100.47,100.49,100.46,100.48,1794599991.0
2008-10-21 19:35:00,100.47,100.5,100.47,100.48,1794599991.0
2008-10-21 19:36:00,100.47,100.48,100.46,100.47,1794599991.0
2008-10-21 19:37:00,100.48,100.48,100.45,100.46,1794599991.0
2008-10-21 19:38:00,100.47,100.51,100.45,100.49,1794599991.0
2008-10-21 19:39:00,100.5,100.5,100.47,100.48,1794599991.0
2008-10-21 19:40:00,100.47,100.48,100.46,100.46,1794599991.0
2008-10-21 19:41:00,100.47,100.49,100.46,100.49,1794599991.0
2008-10-21 19:42:00,100.48,100.49,100.46,100.47,1794599991.0
2008-10-21 19:43:00,100.48,100.48,100.46,100.46,1794599991.0
2008-10-21 19:44:00,100.47,100.47,100.39,100.4,1794599991.0
2008-10-21 19:45:00,100.39,100.41,100.37,100.38,1794599991.0
2008-10-21 19:46:00,100.37,100.38,100.37,100.37,1794599991.0
2008-10-21 19:47:00,100.38,100.39,100.37,100.39,1794599991.0
2008-10-21 19:48:00,100.38,100.41,100.37,100.38,1794599991.0
2008-10-21 19:49:00,100.39,100.41,100.38,100.4,1794599991.0
2008-10-21 19:50:00,100.39,100.39,100.37,100.37,1794599991.0
2008-10-21 19:51:00,100.38,100.38,100.3,100.34,1794599991.0
2008-10-21 19:52:00,100.33,100.39,100.32,100.39,1794599991.0
2008-10-21 19:53:00,100.38,100.39,100.35,100.35,1794599991.0
2008-10-21 19:54:00,100.34,100.34,100.3,100.31,1794599991.0
2008-10-21 19:55:00,100.32,100.32,100.29,100.29,1794599991.0
2008-10-21 19:56:00,100.3,100.3,100.27,100.29,1794599991.0
2008-10-21 19:57:00,100.28,100.28,100.2,100.2,1794599991.0
2008-10-21 19:58:00,100.19,100.2,100.16,100.2,1794599991.0
2008-10-21 19:59:00,100.19,100.22,100.19,100.22,1794599991.0
2008-10-21 20:00:00,100.23,100.28,100.22,100.28,1794599991.0
2008-10-21 20:01:00,100.27,100.28,100.25,100.28,1794599991.0
2008-10-21 20:02:00,100.27,100.31,100.27,100.29,1794599991.0
2008-10-21 20:03:00,100.28,100.3,100.26,100.28,1794599991.0
2008-10-21 20:04:00,100.27,100.29,100.26,100.27,1794599991.0
2008-10-21 20:05:00,100.28,100.29,100.26,100.29,1794599991.0
2008-10-21 20:06:00,100.28,100.29,100.26,100.27,1794599991.0
2008-10-21 20:07:00,100.26,100.3,100.26,100.29,1794599991.0
2008-10-21 20:08:00,100.3,100.3,100.25,100.26,1794599991.0
2008-10-21 20:09:00,100.25,100.26,100.24,100.24,1794599991.0
2008-10-21 20:10:00,100.22,100.27,100.22,100.27,1794599991.0
2008-10-21 20:11:00,100.26,100.28,100.25,100.28,1794599991.0
2008-10-21 20:12:00,100.29,100.33,100.28,100.29,1794599991.0
2008-10-21 20:13:00,100.28,100.29,100.26,100.26,1794599991.0
2008-10-21 20:14:00,100.27,100.28,100.23,100.25,1794599991.0
2008-10-21 20:15:00,100.26,100.34,100.26,100.32,1794599991.0
2008-10-21 20:16:00,100.31,100.35,100.28,100.28,1794599991.0
2008-10-21 20:17:00,100.29,100.31,100.29,100.31,1794599991.0
2008-10-21 20:18:00,100.3,100.36,100.3,100.3,1794599991.0
2008-10-21 20:19:00,100.31,100.32,100.29,100.31,1794599991.0
2008-10-21 20:20:00,100.3,100.32,100.3,100.31,1794599991.0
2008-10-21 20:21:00,100.32,100.35,100.31,100.32,1794599991.0
2008-10-21 20:22:00,100.31,100.34,100.31,100.33,1794599991.0
2008-10-21 20:23:00,100.32,100.34,100.31,100.34,1794599991.0
2008-10-21 20:24:00,100.33,100.34,100.31,100.33,1794599991.0
2008-10-21 20:25:00,100.34,100.36,100.33,100.35,1794599991.0
2008-10-21 20:26:00,100.34,100.42,100.34,100.39,1794599991.0
2008-10-21 20:27:00,100.4,100.42,100.39,100.4,1794599991.0
2008-10-21 20:28:00,100.41,100.42,100.4,100.42,1794599991.0
2008-10-21 20:29:00,100.41,100.44,100.41,100.44,1794599991.0
2008-10-21 20:30:00,100.45,100.47,100.44,100.45,1794599991.0
2008-10-21 20:31:00,100.46,100.48,100.46,100.47,1794599991.0
2008-10-21 20:32:00,100.46,100.48,100.46,100.46,1794599991.0
2008-10-21 20:33:00,100.47,100.47,100.39,100.41,1794599991.0
2008-10-21 20:34:00,100.42,100.42,100.37,100.38,1794599991.0
2008-10-21 20:35:00,100.37,100.38,100.35,100.36,1794599991.0
2008-10-21 20:36:00,100.37,100.43,100.36,100.4,1794599991.0
2008-10-21 20:37:00,100.39,100.4,100.36,100.36,1794599991.0
2008-10-21 20:38:00,100.36,100.37,100.36,100.37,1794599991.0
2008-10-21 20:39:00,100.36,100.41,100.36,100.39,1210999996.0
2008-10-21 20:40:00,100.4,100.44,100.4,100.43,1210999996.0
2008-10-21 20:41:00,100.44,100.51,100.44,100.5,1210999996.0
2008-10-21 20:42:00,100.49,100.49,100.45,100.46,1210999996.0
2008-10-21 20:43:00,100.47,100.49,100.45,100.48,1210999996.0
2008-10-21 20:44:00,100.5,100.56,100.49,100.55,1210999996.0
2008-10-21 20:45:00,100.56,100.63,100.56,100.6,1210999996.0
2008-10-21 20:46:00,100.59,100.59,100.58,100.58,1210999996.0
2008-10-21 20:47:00,100.57,100.57,100.51,100.51,1210999996.0
2008-10-21 20:48:00,100.52,100.52,100.48,100.48,1210999996.0
2008-10-21 20:49:00,100.49,100.49,100.44,100.46,1210999996.0
2008-10-21 20:50:00,100.47,100.47,100.44,100.46,1210999996.0
2008-10-21 20:51:00,100.47,100.5,100.45,100.45,1210999996.0
2008-10-21 20:52:00,100.44,100.48,100.42,100.47,1210999996.0
2008-10-21 20:53:00,100.46,100.5,100.46,100.5,1210999996.0
2008-10-21 20:54:00,100.51,100.59,100.5,100.56,1210999996.0
2008-10-21 20:55:00,100.57,100.6,100.56,100.59,1210999996.0
2008-10-21 20:56:00,100.6,100.61,100.56,100.56,1210999996.0
2008-10-21 20:57:00,100.6,100.65,100.6,100.65,1210999996.0
2008-10-21 20:58:00,100.66,100.69,100.65,100.68,1210999996.0
2008-10-21 20:59:00,100.67,100.68,100.65,100.66,1210999996.0
2008-10-21 21:00:00,100.67,100.78,100.66,100.78,1210999996.0
2008-10-21 21:01:00,100.77,100.85,100.75,100.8,1210999996.0
2008-10-21 21:02:00,100.81,100.81,100.68,100.68,1210999996.0
2008-10-21 21:03:00,100.69,100.71,100.67,100.69,1210999996.0
2008-10-21 21:04:00,100.72,100.75,100.71,100.74,1210999996.0
2008-10-21 21:05:00,100.73,100.73,100.64,100.68,1210999996.0
2008-10-21 21:06:00,100.69,100.69,100.62,100.62,1210999996.0
2008-10-21 21:07:00,100.63,100.65,100.62,100.63,1210999996.0
2008-10-21 21:08:00,100.64,100.66,100.62,100.63,1210999996.0
2008-10-21 21:09:00,100.62,100.65,100.6,100.64,1210999996.0
2008-10-21 21:10:00,100.65,100.67,100.64,100.67,1210999996.0
2008-10-21 21:11:00,100.69,100.72,100.68,100.7,1210999996.0
2008-10-21 21:12:00,100.71,100.72,100.65,100.65,1210999996.0
2008-10-21 21:13:00,100.64,100.69,100.64,100.66,1210999996.0
2008-10-21 21:14:00,100.67,100.68,100.65,100.65,1210999996.0
2008-10-21 21:15:00,100.66,100.67,100.63,100.66,1210999996.0
2008-10-21 21:16:00,100.65,100.66,100.64,100.66,1210999996.0
2008-10-21 21:17:00,100.67,100.67,100.64,100.64,1210999996.0
2008-10-21 21:18:00,100.65,100.69,100.64,100.68,1210999996.0
2008-10-21 21:19:00,100.69,100.69,100.65,100.65,1210999996.0
2008-10-21 21:20:00,100.66,100.69,100.64,100.69,1210999996.0
2008-10-21 21:21:00,100.68,100.72,100.66,100.66,1210999996.0
2008-10-21 21:22:00,100.64,100.66,100.62,100.62,1210999996.0
2008-10-21 21:23:00,100.61,100.62,100.54,100.54,1210999996.0
2008-10-21 21:24:00,100.56,100.59,100.54,100.56,1210999996.0
2008-10-21 21:25:00,100.57,100.59,100.54,100.55,1210999996.0
2008-10-21 21:26:00,100.56,100.56,100.47,100.47,1210999996.0
2008-10-21 21:27:00,100.46,100.53,100.45,100.51,1210999996.0
2008-10-21 21:28:00,100.52,100.52,100.46,100.47,1210999996.0
2008-10-21 21:29:00,100.46,100.47,100.42,100.42,1210999996.0
2008-10-21 21:30:00,100.41,100.48,100.39,100.42,1210999996.0
2008-10-21 21:31:00,100.41,100.43,100.36,100.37,1210999996.0
2008-10-21 21:32:00,100.36,100.41,100.32,100.37,1210999996.0
2008-10-21 21:33:00,100.38,100.42,100.32,100.36,1210999996.0
2008-10-21 21:34:00,100.35,100.36,100.29,100.35,1210999996.0
2008-10-21 21:35:00,100.34,100.37,100.29,100.36,1210999996.0
2008-10-21 21:36:00,100.37,100.43,100.36,100.42,1210999996.0
2008-10-21 21:37:00,100.43,100.43,100.41,100.42,1210999996.0
2008-10-21 21:38:00,100.43,100.43,100.4,100.42,1210999996.0
2008-10-21 21:39:00,100.43,100.46,100.41,100.45,1210999996.0
2008-10-21 21:40:00,100.44,100.45,100.4,100.4,1210999996.0
2008-10-21 21:41:00,100.41,100.45,100.39,100.43,1210999996.0
2008-10-21 21:42:00,100.44,100.46,100.43,100.43,1210999996.0
2008-10-21 21:43:00,100.41,100.43,100.41,100.42,1210999996.0
2008-10-21 21:44:00,100.41,100.42,100.36,100.37,1210999996.0
2008-10-21 21:45:00,100.38,100.38,100.23,100.24,1210999996.0
2008-10-21 21:46:00,100.25,100.32,100.2,100.27,1210999996.0
2008-10-21 21:47:00,100.29,100.31,100.24,100.25,1210999996.0
2008-10-21 21:48:00,100.24,100.29,100.17,100.17,1210999996.0
2008-10-21 21:49:00,100.16,100.19,100.13,100.18,1210999996.0
2008-10-21 21:50:00,100.19,100.22,100.17,100.19,1210999996.0
2008-10-21 21:51:00,100.2,100.2,100.13,100.16,1210999996.0
2008-10-21 21:52:00,100.17,100.19,100.16,100.19,1210999996.0
2008-10-21 21:53:00,100.2,100.32,100.2,100.32,1210999996.0
2008-10-21 21:54:00,100.31,100.36,100.26,100.27,1210999996.0
2008-10-21 21:55:00,100.28,100.32,100.27,100.28,1210999996.0
2008-10-21 21:56:00,100.27,100.27,100.23,100.25,1210999996.0
2008-10-21 21:57:00,100.24,100.26,100.22,100.23,1210999996.0
2008-10-21 21:58:00,100.22,100.27,100.2,100.26,1210999996.0
2008-10-21 21:59:00,100.28,100.29,100.25,100.27,1210999996.0
2008-10-21 22:00:00,100.28,100.38,100.28,100.36,1210999996.0
2008-10-21 22:01:00,100.35,100.35,100.26,100.26,1210999996.0
2008-10-21 22:02:00,100.27,100.28,100.25,100.25,1210999996.0
2008-10-21 22:03:00,100.24,100.25,100.21,100.22,1210999996.0
2008-10-21 22:04:00,100.23,100.25,100.22,100.23,1210999996.0
2008-10-21 22:05:00,100.22,100.23,100.16,100.16,1210999996.0
2008-10-21 22:06:00,100.15,100.16,100.13,100.13,1210999996.0
2008-10-21 22:07:00,100.14,100.14,100.13,100.14,1210999996.0
2008-10-21 22:08:00,100.13,100.135,100.12,100.13,1210999996.0
2008-10-21 22:09:00,100.13,100.14,100.1,100.12,1140500006.0
2008-10-21 22:10:00,100.13,100.14,100.11,100.12,1140500006.0
2008-10-21 22:11:00,100.11,100.145,100.11,100.145,1140500006.0
2008-10-21 22:12:00,100.15,100.18,100.15,100.17,2090300005.0
2008-10-21 22:13:00,100.18,100.21,100.18,100.21,2090300005.0
2008-10-21 22:14:00,100.22,100.22,100.21,100.21,2090300005.0
2008-10-21 22:15:00,100.19,100.195,100.185,100.185,2090300005.0
2008-10-21 22:16:00,100.195,100.235,100.195,100.235,1051399974.0
2008-10-21 22:17:00,100.23,100.26,100.23,100.25,1196899997.0
2008-10-21 22:18:00,100.26,100.26,100.24,100.25,1196899997.0
2008-10-21 22:19:00,100.245,100.265,100.24,100.265,1196899997.0
2008-10-21 22:20:00,100.265,100.265,100.26,100.265,758199990.0
2008-10-21 22:21:00,100.265,100.275,100.26,100.275,1057499997.0
2008-10-21 22:22:00,100.26,100.26,100.25,100.255,1178399993.0
2008-10-21 22:23:00,100.255,100.26,100.255,100.26,490699997.0
2008-10-21 22:24:00,100.26,100.275,100.26,100.275,1200500009.0
2008-10-21 22:25:00,100.26,100.27,100.26,100.26,1949399984.0
2008-10-21 22:26:00,100.275,100.275,100.255,100.26,1949399984.0
2008-10-21 22:27:00,100.26,100.26,100.25,100.255,1151200020.0
2008-10-21 22:28:00,100.25,100.26,100.25,100.26,1939100008.0
2008-10-21 22:29:00,100.25,100.25,100.22,100.24,1939100008.0
2008-10-21 22:30:00,100.25,100.28,100.24,100.28,1939100008.0
2008-10-21 22:31:00,100.29,100.32,100.29,100.31,1939100008.0
2008-10-21 22:32:00,100.3,100.32,100.29,100.3,1939100008.0
2008-10-21 22:33:00,100.29,100.31,100.28,100.3,1939100008.0
2008-10-21 22:34:00,100.29,100.3,100.29,100.3,1939100008.0
2008-10-21 22:35:00,100.3,100.3,100.28,100.29,1666399993.0
2008-10-21 22:36:00,100.27,100.28,100.27,100.27,1666399993.0
2008-10-21 22:37:00,100.27,100.285,100.27,100.285,512999992.0
2008-10-21 22:38:00,100.3,100.34,100.29,100.33,1665300008.0
2008-10-21 22:39:00,100.32,100.32,100.31,100.32,1665300008.0
2008-10-21 22:40:00,100.33,100.34,100.32,100.33,1665300008.0
2008-10-21 22:41:00,100.32,100.33,100.31,100.31,1665300008.0
2008-10-21 22:42:00,100.32,100.32,100.28,100.28,1665300008.0
2008-10-21 22:43:00,100.27,100.285,100.265,100.28,1665300008.0
2008-10-21 22:44:00,100.27,100.29,100.24,100.26,1248599995.0
2008-10-21 22:45:00,100.25,100.26,100.22,100.23,1248599995.0
2008-10-21 22:46:00,100.22,100.22,100.16,100.17,1248599995.0
2008-10-21 22:47:00,100.16,100.19,100.15,100.17,1248599995.0
2008-10-21 22:48:00,100.18,100.18,100.15,100.16,1248599995.0
2008-10-21 22:49:00,100.17,100.17,100.165,100.17,1248599995.0
2008-10-21 22:50:00,100.17,100.23,100.16,100.22,1521000001.0
2008-10-21 22:51:00,100.21,100.23,100.2,100.23,1521000001.0
2008-10-21 22:52:00,100.22,100.22,100.2,100.2,1521000001.0
2008-10-21 22:53:00,100.18,100.2,100.15,100.16,1521000001.0
2008-10-21 22:54:00,100.15,100.165,100.15,100.165,1521000001.0
2008-10-21 22:55:00,100.15,100.18,100.15,100.17,614600002.0
2008-10-21 22:56:00,100.16,100.16,100.11,100.12,614600002.0
2008-10-21 22:57:00,100.11,100.12,100.09,100.11,614600002.0
2008-10-21 22:58:00,100.14,100.14,100.1,100.12,614600002.0
2008-10-21 22:59:00,100.11,100.16,100.11,100.16,614600002.0
2008-10-21 23:00:00,100.145,100.15,100.1,100.11,614600002.0
2008-10-21 23:01:00,100.115,100.14,100.115,100.13,126000000.0
2008-10-21 23:02:00,100.135,100.15,100.125,100.13,541600002.0
2008-10-21 23:03:00,100.13,100.13,100.115,100.12,316800002.0
2008-10-21 23:04:00,100.12,100.14,100.11,100.13,1109599991.0
2008-10-21 23:05:00,100.1,100.12,100.05,100.06,1109599991.0
2008-10-21 23:06:00,100.07,100.11,100.07,100.09,1109599991.0
2008-10-21 23:07:00,100.1,100.12,100.09,100.11,1109599991.0
2008-10-21 23:08:00,100.11,100.11,100.1,100.1,1109599991.0
2008-10-21 23:09:00,100.1,100.1,100.08,100.08,1211600021.0
2008-10-21 23:10:00,100.085,100.105,100.08,100.095,1717399975.0
2008-10-21 23:11:00,100.09,100.13,100.09,100.12,1776600000.0
2008-10-21 23:12:00,100.115,100.135,100.115,100.135,1776600000.0
2008-10-21 23:13:00,100.14,100.2,100.13,100.13,539400005.0
2008-10-21 23:14:00,100.14,100.18,100.14,100.17,539400005.0
2008-10-21 23:15:00,100.16,100.165,100.155,100.155,539400005.0
2008-10-21 23:16:00,100.155,100.165,100.155,100.155,1313200012.0
2008-10-21 23:17:00,100.165,100.185,100.16,100.17,775200006.0
2008-10-21 23:18:00,100.16,100.185,100.16,100.18,2035199997.0
2008-10-21 23:19:00,100.18,100.24,100.18,100.22,229199997.0
2008-10-21 23:20:00,100.2,100.21,100.2,100.21,229199997.0
2008-10-21 23:21:00,100.2,100.2,100.2,100.2,1720400009.0
2008-10-21 23:22:00,100.21,100.23,100.2,100.2,1492399992.0
2008-10-21 23:23:00,100.19,100.215,100.19,100.21,1492399992.0
2008-10-21 23:24:00,100.21,100.23,100.21,100.23,1734199998.0
2008-10-21 23:25:00,100.28,100.37,100.26,100.37,1195200022.0
2008-10-21 23:26:00,100.355,100.365,100.33,100.355,1195200022.0
2008-10-21 23:27:00,100.36,100.38,100.355,100.375,905200014.0
2008-10-21 23:28:00,100.375,100.375,100.36,100.36,798599999.0
2008-10-21 23:29:00,100.36,100.36,100.36,100.36,1345800026.0
2008-10-21 23:30:00,100.36,100.37,100.355,100.355,658099998.0
2008-10-21 23:31:00,100.355,100.355,100.355,100.355,116000000.0
2008-10-21 23:33:00,100.355,100.395,100.355,100.375,1462600006.0
2008-10-21 23:34:00,100.385,100.385,100.375,100.375,504600006.0
2008-10-21 23:35:00,100.39,100.46,100.37,100.37,626199988.0
2008-10-21 23:36:00,100.36,100.385,100.36,100.385,626199988.0
2008-10-21 23:37:00,100.39,100.405,100.385,100.385,759799992.0
2008-10-21 23:38:00,100.4,100.415,100.4,100.41,423400006.0
2008-10-21 23:39:00,100.415,100.43,100.415,100.43,556400010.0
2008-10-21 23:40:00,100.445,100.505,100.43,100.505,1701800003.0
2008-10-21 23:41:00,100.53,100.53,100.44,100.47,222400002.0
2008-10-21 23:43:00,100.45,100.455,100.45,100.455,222400002.0
2008-10-21 23:44:00,100.455,100.465,100.44,100.455,1852500000.0
2008-10-21 23:46:00,100.47,100.485,100.45,100.45,2030300005.0
2008-10-21 23:47:00,100.45,100.45,100.45,100.45,390000001.0
2008-10-21 23:48:00,100.465,100.485,100.45,100.45,1536900009.0
2008-10-21 23:49:00,100.46,100.515,100.45,100.47,1697100005.0
2008-10-21 23:50:00,100.485,100.5,100.46,100.47,1636599998.0
2008-10-21 23:51:00,100.47,100.47,100.45,100.45,1992800003.0
2008-10-21 23:52:00,100.45,100.455,100.45,100.455,258599998.0
2008-10-21 23:53:00,100.45,100.45,100.435,100.44,934600005.0
2008-10-21 23:54:00,100.43,100.43,100.33,100.34,2013400019.0
2008-10-21 23:55:00,100.325,100.34,100.315,100.33,2013400019.0
2008-10-21 23:56:00,100.33,100.33,100.33,100.33,324199997.0
2008-10-21 23:57:00,100.33,100.33,100.32,100.32,266200004.0
2008-10-21 23:58:00,100.315,100.345,100.315,100.345,603599999.0
2008-10-21 23:59:00,100.35,100.355,100.35,100.355,702100006.0
2008-10-22 00:00:00,100.36,100.38,100.35,100.37,1669400003.0
2008-10-22 00:01:00,100.39,100.4,100.38,100.38,1199400021.0
2008-10-22 00:02:00,100.385,100.395,100.375,100.385,1199400021.0
2008-10-22 00:03:00,100.385,100.395,100.385,100.39,299599999.0
2008-10-22 00:04:00,100.395,100.405,100.39,100.395,1060799990.0
2008-10-22 00:05:00,100.4,100.41,100.4,100.41,887200014.0
2008-10-22 00:06:00,100.4,100.4,100.37,100.38,887200014.0
2008-10-22 00:07:00,100.365,100.385,100.345,100.355,887200014.0
2008-10-22 00:08:00,100.355,100.365,100.345,100.345,633399997.0
2008-10-22 00:09:00,100.355,100.355,100.345,100.345,138400001.0
2008-10-22 00:10:00,100.35,100.36,100.35,100.35,803800014.0
2008-10-22 00:11:00,100.355,100.365,100.355,100.365,184200001.0
2008-10-22 00:12:00,100.36,100.38,100.35,100.38,1800699973.0
2008-10-22 00:13:00,100.39,100.42,100.38,100.42,1800699973.0
2008-10-22 00:14:00,100.415,100.425,100.415,100.415,1800699973.0
2008-10-22 00:15:00,100.41,100.41,100.37,100.4,1687699997.0
2008-10-22 00:16:00,100.41,100.41,100.37,100.38,1687699997.0
2008-10-22 00:17:00,100.37,100.37,100.36,100.36,1687699997.0
2008-10-22 00:18:00,100.375,100.395,100.375,100.395,711900009.0
2008-10-22 00:19:00,100.395,100.395,100.385,100.395,729000009.0
2008-10-22 00:20:00,100.395,100.425,100.395,100.425,1504900005.0
2008-10-22 00:21:00,100.44,100.47,100.43,100.46,515199991.0
2008-10-22 00:22:00,100.45,100.47,100.43,100.46,515199991.0
2008-10-22 00:23:00,100.47,100.485,100.47,100.47,515199991.0
2008-10-22 00:24:00,100.475,100.49,100.47,100.48,933599994.0
2008-10-22 00:25:00,100.52,100.53,100.5,100.53,1045099997.0
2008-10-22 00:26:00,100.515,100.53,100.515,100.525,1045099997.0
2008-10-22 00:27:00,100.525,100.54,100.52,100.53,1584600014.0
2008-10-22 00:28:00,100.535,100.545,100.535,100.545,622200005.0
2008-10-22 00:29:00,100.56,100.56,100.53,100.53,1004099998.0
2008-10-22 00:30:00,100.525,100.525,100.515,100.515,1004099998.0
2008-10-22 00:31:00,100.515,100.515,100.51,100.51,801799980.0
2008-10-22 00:32:00,100.515,100.545,100.515,100.545,1067699995.0
2008-10-22 00:33:00,100.54,100.56,100.54,100.54,1498599983.0
2008-10-22 00:34:00,100.545,100.545,100.525,100.53,1498599983.0
2008-10-22 00:35:00,100.54,100.54,100.52,100.525,986199989.0
2008-10-22 00:36:00,100.525,100.525,100.525,100.525,389800010.0
2008-10-22 00:37:00,100.525,100.525,100.525,100.525,222200005.0
2008-10-22 00:38:00,100.525,100.545,100.515,100.53,1720199995.0
2008-10-22 00:39:00,100.55,100.57,100.54,100.54,1141500007.0
2008-10-22 00:40:00,100.53,100.56,100.53,100.53,1141500007.0
2008-10-22 00:41:00,100.515,100.515,100.515,100.515,1141500007.0
2008-10-22 00:42:00,100.515,100.515,100.515,100.515,191599999.0
2008-10-22 00:43:00,100.53,100.53,100.47,100.48,2045600014.0
2008-10-22 00:44:00,100.465,100.465,100.425,100.44,2045600014.0
2008-10-22 00:45:00,100.445,100.445,100.43,100.43,1708099998.0
2008-10-22 00:46:00,100.445,100.455,100.435,100.44,1034000012.0
2008-10-22 00:47:00,100.45,100.45,100.42,100.42,669100007.0
2008-10-22 00:48:00,100.415,100.42,100.415,100.415,1242300003.0
2008-10-22 00:49:00,100.42,100.43,100.34,100.34,1507099999.0
2008-10-22 00:50:00,100.36,100.38,100.34,100.35,1507099999.0
2008-10-22 00:51:00,100.33,100.35,100.33,100.34,1507099999.0
2008-10-22 00:52:00,100.335,100.37,100.335,100.37,1507099999.0
2008-10-22 00:53:00,100.37,100.37,100.365,100.365,437300003.0
2008-10-22 00:54:00,100.36,100.37,100.31,100.32,1051199986.0
2008-10-22 00:55:00,100.315,100.335,100.315,100.33,1051199986.0
2008-10-22 00:56:00,100.35,100.35,100.34,100.35,1988899990.0
2008-10-22 00:57:00,100.36,100.36,100.28,100.3,1988899990.0
2008-10-22 00:58:00,100.31,100.37,100.28,100.32,1988899990.0
2008-10-22 00:59:00,100.3,100.31,100.26,100.28,1988899990.0
2008-10-22 01:00:00,100.28,100.35,100.27,100.33,1567500001.0
2008-10-22 01:01:00,100.315,100.34,100.315,100.325,1567500001.0
2008-10-22 01:02:00,100.33,100.34,100.27,100.27,722000000.0
2008-10-22 01:03:00,100.28,100.28,100.23,100.23,722000000.0
2008-10-22 01:04:00,100.22,100.24,100.2,100.23,722000000.0
2008-10-22 01:05:00,100.25,100.28,100.24,100.28,722000000.0
2008-10-22 01:06:00,100.29,100.3,100.28,100.29,722000000.0
2008-10-22 01:07:00,100.275,100.275,100.27,100.27,722000000.0
2008-10-22 01:08:00,100.27,100.28,100.27,100.28,466099999.0
2008-10-22 01:09:00,100.27,100.29,100.26,100.29,466099999.0
2008-10-22 01:10:00,100.28,100.29,100.28,100.29,466099999.0
2008-10-22 01:11:00,100.28,100.35,100.28,100.35,466099999.0
2008-10-22 01:12:00,100.34,100.41,100.33,100.41,466099999.0
2008-10-22 01:13:00,100.4,100.44,100.39,100.41,466099999.0
2008-10-22 01:14:00,100.4,100.425,100.4,100.425,466099999.0
2008-10-22 01:15:00,100.47,100.53,100.46,100.49,1002099991.0
2008-10-22 01:16:00,100.48,100.48,100.43,100.45,1002099991.0
2008-10-22 01:17:00,100.445,100.445,100.435,100.435,1002099991.0
2008-10-22 01:18:00,100.43,100.46,100.42,100.46,2113000023.0
2008-10-22 01:19:00,100.44,100.45,100.44,100.45,2113000023.0
2008-10-22 01:20:00,100.47,100.47,100.44,100.44,1546699999.0
2008-10-22 01:21:00,100.43,100.44,100.41,100.42,1546699999.0
2008-10-22 01:22:00,100.41,100.41,100.36,100.38,1546699999.0
2008-10-22 01:23:00,100.37,100.39,100.365,100.39,1546699999.0
2008-10-22 01:24:00,100.39,100.4,100.39,100.4,791300006.0
2008-10-22 01:25:00,100.41,100.41,100.37,100.38,1770599996.0
2008-10-22 01:26:00,100.37,100.375,100.365,100.375,1770599996.0
2008-10-22 01:27:00,100.38,100.4,100.38,100.39,2098400000.0
2008-10-22 01:28:00,100.38,100.38,100.37,100.38,2098400000.0
2008-10-22 01:29:00,100.38,100.41,100.37,100.41,1692600001.0
2008-10-22 01:30:00,100.4,100.48,100.4,100.48,1692600001.0
2008-10-22 01:31:00,100.47,100.53,100.47,100.51,1692600001.0
2008-10-22 01:32:00,100.52,100.52,100.49,100.5,1692600001.0
2008-10-22 01:33:00,100.49,100.53,100.48,100.53,1692600001.0
2008-10-22 01:34:00,100.54,100.54,100.52,100.52,1692600001.0
2008-10-22 01:35:00,100.53,100.53,100.52,100.52,1692600001.0
2008-10-22 01:37:00,100.5,100.515,100.49,100.515,1692600001.0
2008-10-22 01:38:00,100.53,100.54,100.51,100.52,1862100012.0
2008-10-22 01:39:00,100.51,100.51,100.48,100.49,1862100012.0
2008-10-22 01:40:00,100.47,100.5,100.47,100.49,1862100012.0
2008-10-22 01:41:00,100.47,100.5,100.46,100.48,1862100012.0
2008-10-22 01:42:00,100.47,100.53,100.47,100.53,1862100012.0
2008-10-22 01:43:00,100.52,100.54,100.49,100.5,1862100012.0
2008-10-22 01:44:00,100.49,100.52,100.48,100.52,1862100012.0
2008-10-22 01:45:00,100.51,100.52,100.51,100.52,1862100012.0
2008-10-22 01:46:00,100.54,100.54,100.48,100.49,1862100012.0
2008-10-22 01:47:00,100.47,100.47,100.42,100.42,1862100012.0
2008-10-22 01:48:00,100.41,100.41,100.33,100.34,1862100012.0
2008-10-22 01:49:00,100.33,100.34,100.17,100.22,1862100012.0
2008-10-22 01:50:00,100.24,100.26,100.15,100.15,1862100012.0
2008-10-22 01:51:00,100.14,100.18,100.11,100.17,1862100012.0
2008-10-22 01:52:00,100.19,100.2,100.15,100.17,1862100012.0
2008-10-22 01:53:00,100.18,100.18,100.16,100.16,1862100012.0
2008-10-22 01:54:00,100.17,100.22,100.17,100.21,1862100012.0
2008-10-22 01:55:00,100.22,100.26,100.22,100.25,1862100012.0
2008-10-22 01:56:00,100.24,100.25,100.21,100.23,1862100012.0
2008-10-22 01:57:00,100.22,100.23,100.19,100.2,1862100012.0
2008-10-22 01:58:00,100.21,100.25,100.2,100.25,1862100012.0
2008-10-22 01:59:00,100.26,100.28,100.22,100.22,1862100012.0
2008-10-22 02:00:00,100.23,100.23,100.19,100.2,1862100012.0
2008-10-22 02:01:00,100.19,100.2,100.16,100.2,1862100012.0
2008-10-22 02:02:00,100.19,100.24,100.18,100.22,1862100012.0
2008-10-22 02:03:00,100.23,100.24,100.21,100.24,1862100012.0
2008-10-22 02:04:00,100.25,100.25,100.22,100.23,1862100012.0
2008-10-22 02:05:00,100.22,100.22,100.18,100.21,1862100012.0
2008-10-22 02:06:00,100.2,100.21,100.17,100.18,1862100012.0
2008-10-22 02:07:00,100.19,100.21,100.18,100.19,1862100012.0
2008-10-22 02:08:00,100.2,100.21,100.12,100.13,1862100012.0
2008-10-22 02:09:00,100.12,100.17,100.12,100.15,1862100012.0
2008-10-22 02:10:00,100.16,100.22,100.15,100.19,1862100012.0
2008-10-22 02:11:00,100.2,100.24,100.2,100.23,1862100012.0
2008-10-22 02:12:00,100.22,100.23,100.19,100.2,1862100012.0
2008-10-22 02:13:00,100.19,100.2,100.18,100.2,1862100012.0
2008-10-22 02:14:00,100.19,100.21,100.19,100.19,1862100012.0
2008-10-22 02:15:00,100.2,100.21,100.12,100.13,1862100012.0
2008-10-22 02:16:00,100.12,100.12,100.03,100.03,1862100012.0
2008-10-22 02:17:00,100.01,100.09,99.97,100.07,1862100012.0
2008-10-22 02:18:00,100.08,100.09,100.04,100.09,1862100012.0
2008-10-22 02:19:00,100.08,100.09,100.07,100.09,1862100012.0
2008-10-22 02:20:00,100.08,100.08,100.02,100.02,1862100012.0
2008-10-22 02:21:00,100.03,100.09,100.01,100.09,1862100012.0
2008-10-22 02:22:00,100.08,100.08,100.07,100.08,1862100012.0
2008-10-22 02:23:00,100.09,100.1,100.04,100.05,1862100012.0
2008-10-22 02:24:00,100.06,100.06,100.03,100.06,1862100012.0
2008-10-22 02:25:00,100.07,100.14,100.07,100.14,1862100012.0
2008-10-22 02:26:00,100.13,100.15,100.1,100.11,1862100012.0
2008-10-22 02:27:00,100.1,100.11,100.09,100.1,1862100012.0
2008-10-22 02:28:00,100.1,100.14,100.1,100.135,1862100012.0
2008-10-22 02:29:00,100.13,100.14,100.13,100.14,1875899993.0
2008-10-22 02:30:00,100.11,100.16,100.11,100.14,1875899993.0
2008-10-22 02:31:00,100.16,100.16,100.14,100.16,1875899993.0
2008-10-22 02:32:00,100.15,100.16,100.14,100.15,1875899993.0
2008-10-22 02:33:00,100.16,100.16,100.13,100.13,1875899993.0
2008-10-22 02:34:00,100.14,100.14,100.12,100.13,1875899993.0
2008-10-22 02:35:00,100.14,100.15,100.13,100.14,1875899993.0
2008-10-22 02:36:00,100.13,100.14,100.13,100.13,1875899993.0
2008-10-22 02:37:00,100.14,100.14,100.125,100.135,1875899993.0
2008-10-22 02:38:00,100.13,100.16,100.13,100.16,1760800005.0
2008-10-22 02:39:00,100.17,100.2,100.16,100.18,1760800005.0
2008-10-22 02:40:00,100.19,100.21,100.18,100.21,1760800005.0
2008-10-22 02:41:00,100.23,100.24,100.23,100.23,1760800005.0
2008-10-22 02:42:00,100.24,100.24,100.21,100.21,1760800005.0
2008-10-22 02:43:00,100.21,100.215,100.205,100.215,1760800005.0
2008-10-22 02:44:00,100.22,100.26,100.22,100.26,1471400012.0
2008-10-22 02:45:00,100.27,100.28,100.24,100.24,1471400012.0
2008-10-22 02:46:00,100.25,100.26,100.22,100.23,1471400012.0
2008-10-22 02:47:00,100.24,100.29,100.21,100.29,1471400012.0
2008-10-22 02:48:00,100.28,100.32,100.27,100.3,1471400012.0
2008-10-22 02:49:00,100.31,100.32,100.29,100.32,1471400012.0
2008-10-22 02:50:00,100.31,100.35,100.31,100.35,1471400012.0
2008-10-22 02:51:00,100.36,100.41,100.36,100.4,1471400012.0
2008-10-22 02:52:00,100.39,100.4,100.35,100.38,1471400012.0
2008-10-22 02:53:00,100.39,100.43,100.39,100.42,1471400012.0
2008-10-22 02:54:00,100.41,100.43,100.4,100.43,1471400012.0
2008-10-22 02:55:00,100.42,100.42,100.38,100.39,1471400012.0
2008-10-22 02:56:00,100.38,100.38,100.32,100.34,1471400012.0
2008-10-22 02:57:00,100.35,100.38,100.35,100.36,1471400012.0
2008-10-22 02:58:00,100.35,100.41,100.35,100.41,1471400012.0
2008-10-22 02:59:00,100.42,100.43,100.41,100.42,1471400012.0
2008-10-22 03:00:00,100.41,100.41,100.35,100.35,1471400012.0
2008-10-22 03:01:00,100.34,100.36,100.34,100.35,1471400012.0
2008-10-22 03:02:00,100.34,100.35,100.32,100.32,1471400012.0
2008-10-22 03:03:00,100.31,100.32,100.31,100.31,1471400012.0
2008-10-22 03:04:00,100.32,100.32,100.27,100.27,1471400012.0
2008-10-22 03:05:00,100.28,100.3,100.27,100.3,1471400012.0
2008-10-22 03:06:00,100.29,100.33,100.29,100.33,1471400012.0
2008-10-22 03:07:00,100.32,100.35,100.32,100.35,1471400012.0
2008-10-22 03:08:00,100.34,100.35,100.34,100.35,1471400012.0
2008-10-22 03:10:00,100.34,100.36,100.34,100.35,1471400012.0
2008-10-22 03:11:00,100.36,100.36,100.35,100.36,1471400012.0
2008-10-22 03:12:00,100.35,100.37,100.35,100.36,1471400012.0
2008-10-22 03:13:00,100.35,100.36,100.31,100.32,1471400012.0
2008-10-22 03:14:00,100.33,100.35,100.32,100.33,1471400012.0
2008-10-22 03:15:00,100.32,100.32,100.28,100.29,1471400012.0
2008-10-22 03:16:00,100.3,100.32,100.28,100.28,1471400012.0
2008-10-22 03:17:00,100.27,100.27,100.24,100.24,1471400012.0
2008-10-22 03:18:00,100.23,100.25,100.21,100.25,1471400012.0
2008-10-22 03:19:00,100.26,100.26,100.25,100.25,1471400012.0
2008-10-22 03:20:00,100.24,100.24,100.21,100.21,1471400012.0
2008-10-22 03:21:00,100.22,100.23,100.18,100.18,1471400012.0
2008-10-22 03:22:00,100.17,100.18,100.17,100.18,1471400012.0
2008-10-22 03:23:00,100.19,100.19,100.15,100.15,1471400012.0
2008-10-22 03:24:00,100.16,100.18,100.16,100.17,1471400012.0
2008-10-22 03:25:00,100.18,100.19,100.18,100.18,1471400012.0
2008-10-22 03:26:00,100.19,100.2,100.18,100.2,1471400012.0
2008-10-22 03:27:00,100.19,100.2,100.18,100.2,1471400012.0
2008-10-22 03:28:00,100.19,100.21,100.18,100.19,1471400012.0
2008-10-22 03:29:00,100.18,100.23,100.18,100.21,1471400012.0
2008-10-22 03:30:00,100.2,100.24,100.2,100.24,1471400012.0
2008-10-22 03:31:00,100.25,100.26,100.25,100.25,1471400012.0
2008-10-22 03:32:00,100.24,100.25,100.21,100.21,1471400012.0
2008-10-22 03:33:00,100.22,100.27,100.22,100.27,1471400012.0
2008-10-22 03:34:00,100.26,100.27,100.23,100.23,1471400012.0
2008-10-22 03:35:00,100.22,100.24,100.22,100.24,1471400012.0
2008-10-22 03:36:00,100.23,100.28,100.23,100.27,1471400012.0
2008-10-22 03:37:00,100.28,100.29,100.25,100.28,1471400012.0
2008-10-22 03:38:00,100.29,100.36,100.29,100.32,1471400012.0
2008-10-22 03:39:00,100.3,100.3,100.24,100.26,1471400012.0
2008-10-22 03:40:00,100.25,100.26,100.24,100.25,1471400012.0
2008-10-22 03:41:00,100.24,100.28,100.24,100.27,1471400012.0
2008-10-22 03:42:00,100.28,100.29,100.26,100.29,1471400012.0
2008-10-22 03:43:00,100.28,100.29,100.26,100.29,1471400012.0
2008-10-22 03:44:00,100.3,100.32,100.29,100.29,1471400012.0
2008-10-22 03:45:00,100.28,100.37,100.27,100.36,1471400012.0
2008-10-22 03:46:00,100.35,100.36,100.32,100.32,1471400012.0
2008-10-22 03:47:00,100.33,100.34,100.29,100.3,1471400012.0
2008-10-22 03:48:00,100.29,100.3,100.28,100.29,1471400012.0
2008-10-22 03:49:00,100.28,100.3,100.28,100.3,1471400012.0
2008-10-22 03:50:00,100.29,100.29,100.28,100.28,1471400012.0
2008-10-22 03:51:00,100.28,100.29,100.28,100.29,1471400012.0
2008-10-22 03:52:00,100.29,100.31,100.29,100.31,564500000.0
2008-10-22 03:53:00,100.305,100.305,100.305,100.305,564500000.0
2008-10-22 03:54:00,100.3,100.305,100.29,100.3,2089900012.0
2008-10-22 03:55:00,100.31,100.31,100.29,100.3,1817400013.0
2008-10-22 03:56:00,100.305,100.32,100.305,100.315,1817400013.0
2008-10-22 03:57:00,100.32,100.33,100.32,100.32,2072699986.0
2008-10-22 03:58:00,100.34,100.34,100.31,100.33,2072699986.0
2008-10-22 03:59:00,100.32,100.34,100.32,100.34,2072699986.0
2008-10-22 04:00:00,100.33,100.34,100.32,100.33,1490400013.0
2008-10-22 04:01:00,100.34,100.35,100.33,100.34,1490400013.0
2008-10-22 04:02:00,100.33,100.35,100.33,100.34,1490400013.0
2008-10-22 04:03:00,100.35,100.39,100.34,100.37,1490400013.0
2008-10-22 04:04:00,100.38,100.39,100.36,100.39,1490400013.0
2008-10-22 04:05:00,100.38,100.39,100.37,100.39,1490400013.0
2008-10-22 04:06:00,100.4,100.41,100.39,100.4,1490400013.0
2008-10-22 04:07:00,100.38,100.4,100.38,100.39,1490400013.0
2008-10-22 04:08:00,100.38,100.41,100.38,100.39,1490400013.0
2008-10-22 04:09:00,100.38,100.43,100.38,100.42,1490400013.0
2008-10-22 04:10:00,100.41,100.42,100.39,100.4,1490400013.0
2008-10-22 04:11:00,100.41,100.41,100.39,100.4,1490400013.0
2008-10-22 04:12:00,100.39,100.41,100.39,100.4,1490400013.0
2008-10-22 04:13:00,100.39,100.4,100.39,100.4,1490400013.0
2008-10-22 04:14:00,100.39,100.4,100.36,100.36,1490400013.0
2008-10-22 04:15:00,100.35,100.35,100.32,100.34,1490400013.0
2008-10-22 04:16:00,100.35,100.35,100.21,100.27,1490400013.0
2008-10-22 04:17:00,100.26,100.34,100.26,100.31,1490400013.0
2008-10-22 04:18:00,100.32,100.34,100.31,100.33,1490400013.0
2008-10-22 04:19:00,100.32,100.32,100.26,100.3,1490400013.0
2008-10-22 04:20:00,100.31,100.32,100.26,100.29,1490400013.0
2008-10-22 04:21:00,100.28,100.35,100.28,100.33,1490400013.0
2008-10-22 04:22:00,100.32,100.33,100.3,100.31,1490400013.0
2008-10-22 04:23:00,100.3,100.31,100.29,100.31,1490400013.0
2008-10-22 04:24:00,100.3,100.32,100.3,100.32,1490400013.0
2008-10-22 04:25:00,100.31,100.4,100.31,100.39,1490400013.0
2008-10-22 04:26:00,100.38,100.38,100.32,100.32,1490400013.0
2008-10-22 04:27:00,100.33,100.33,100.3,100.33,1490400013.0
2008-10-22 04:28:00,100.34,100.38,100.34,100.36,1490400013.0
2008-10-22 04:29:00,100.37,100.38,100.36,100.37,1490400013.0
2008-10-22 04:30:00,100.38,100.38,100.34,100.36,1490400013.0
2008-10-22 04:31:00,100.35,100.36,100.34,100.34,1490400013.0
2008-10-22 04:32:00,100.33,100.33,100.3,100.32,1490400013.0
2008-10-22 04:33:00,100.31,100.33,100.3,100.33,1490400013.0
2008-10-22 04:34:00,100.32,100.37,100.32,100.37,1490400013.0
2008-10-22 04:35:00,100.36,100.36,100.35,100.35,1490400013.0
2008-10-22 04:36:00,100.34,100.35,100.33,100.33,1490400013.0
2008-10-22 04:37:00,100.32,100.34,100.32,100.34,1490400013.0
2008-10-22 04:38:00,100.33,100.34,100.32,100.33,1490400013.0
2008-10-22 04:39:00,100.32,100.33,100.32,100.32,1490400013.0
2008-10-22 04:40:00,100.31,100.33,100.31,100.32,1490400013.0
2008-10-22 04:41:00,100.33,100.34,100.32,100.33,1490400013.0
2008-10-22 04:42:00,100.32,100.34,100.32,100.33,1490400013.0
2008-10-22 04:43:00,100.32,100.33,100.3,100.31,1490400013.0
2008-10-22 04:44:00,100.32,100.33,100.31,100.32,1490400013.0
2008-10-22 04:45:00,100.31,100.32,100.31,100.32,1490400013.0
2008-10-22 04:46:00,100.33,100.34,100.33,100.34,1490400013.0
2008-10-22 04:47:00,100.33,100.34,100.33,100.34,1490400013.0
2008-10-22 04:48:00,100.34,100.34,100.325,100.335,1490400013.0
2008-10-22 04:49:00,100.32,100.33,100.32,100.32,1102400002.0
2008-10-22 04:50:00,100.31,100.32,100.31,100.32,1102400002.0
2008-10-22 04:51:00,100.31,100.32,100.3,100.31,1102400002.0
2008-10-22 04:52:00,100.32,100.33,100.31,100.33,1102400002.0
2008-10-22 04:53:00,100.32,100.35,100.32,100.33,1102400002.0
2008-10-22 04:54:00,100.32,100.34,100.32,100.33,1102400002.0
2008-10-22 04:55:00,100.335,100.335,100.325,100.325,1102400002.0
2008-10-22 04:56:00,100.325,100.325,100.325,100.325,478000015.0
2008-10-22 04:57:00,100.32,100.33,100.32,100.32,951999999.0
2008-10-22 04:58:00,100.31,100.31,100.27,100.31,951999999.0
2008-10-22 04:59:00,100.3,100.3,100.3,100.3,951999999.0
2008-10-22 05:00:00,100.29,100.3,100.29,100.3,951999999.0
2008-10-22 05:01:00,100.31,100.37,100.3,100.33,951999999.0
2008-10-22 05:02:00,100.32,100.33,100.31,100.33,951999999.0
2008-10-22 05:03:00,100.32,100.33,100.32,100.32,951999999.0
2008-10-22 05:04:00,100.33,100.34,100.31,100.31,951999999.0
2008-10-22 05:05:00,100.32,100.33,100.29,100.32,951999999.0
2008-10-22 05:06:00,100.31,100.34,100.31,100.33,951999999.0
2008-10-22 05:07:00,100.32,100.33,100.32,100.33,951999999.0
2008-10-22 05:08:00,100.325,100.33,100.325,100.325,951999999.0
2008-10-22 05:09:00,100.32,100.37,100.32,100.37,2008599993.0
2008-10-22 05:10:00,100.36,100.4,100.35,100.39,2008599993.0
2008-10-22 05:11:00,100.38,100.39,100.36,100.37,2008599993.0
2008-10-22 05:12:00,100.36,100.38,100.35,100.37,2008599993.0
2008-10-22 05:13:00,100.36,100.37,100.34,100.34,2008599993.0
2008-10-22 05:14:00,100.35,100.35,100.34,100.34,2008599993.0
2008-10-22 05:15:00,100.33,100.33,100.31,100.32,2008599993.0
2008-10-22 05:16:00,100.33,100.35,100.32,100.34,2008599993.0
2008-10-22 05:17:00,100.33,100.33,100.31,100.31,2008599993.0
2008-10-22 05:18:00,100.31,100.315,100.305,100.31,2008599993.0
2008-10-22 05:19:00,100.315,100.315,100.31,100.315,1506699996.0
2008-10-22 05:20:00,100.31,100.32,100.31,100.32,1373899993.0
2008-10-22 05:21:00,100.31,100.32,100.31,100.32,1373899993.0
2008-10-22 05:22:00,100.31,100.315,100.305,100.305,1373899993.0
2008-10-22 05:23:00,100.32,100.32,100.28,100.28,1122800013.0
2008-10-22 05:24:00,100.27,100.29,100.25,100.26,1122800013.0
2008-10-22 05:25:00,100.27,100.27,100.22,100.23,1122800013.0
2008-10-22 05:26:00,100.22,100.26,100.22,100.25,1122800013.0
2008-10-22 05:27:00,100.24,100.25,100.22,100.22,1122800013.0
2008-10-22 05:28:00,100.21,100.27,100.21,100.26,1122800013.0
2008-10-22 05:29:00,100.27,100.29,100.25,100.25,1122800013.0
2008-10-22 05:30:00,100.24,100.28,100.22,100.22,1122800013.0
2008-10-22 05:31:00,100.23,100.24,100.21,100.24,1122800013.0
2008-10-22 05:32:00,100.23,100.24,100.21,100.21,1122800013.0
2008-10-22 05:33:00,100.22,100.23,100.14,100.14,1122800013.0
2008-10-22 05:34:00,100.16,100.24,100.16,100.22,1122800013.0
2008-10-22 05:35:00,100.21,100.21,100.16,100.18,1122800013.0
2008-10-22 05:36:00,100.17,100.19,100.17,100.18,1122800013.0
2008-10-22 05:37:00,100.17,100.18,100.06,100.07,1122800013.0
2008-10-22 05:38:00,100.08,100.17,100.04,100.17,1122800013.0
2008-10-22 05:39:00,100.18,100.18,100.07,100.09,1122800013.0
2008-10-22 05:40:00,100.08,100.08,99.99,100.01,1122800013.0
2008-10-22 05:41:00,100.02,100.07,100.01,100.03,1122800013.0
2008-10-22 05:42:00,100.02,100.03,99.98,99.99,1122800013.0
2008-10-22 05:43:00,100.0,100.01,99.96,100.0,1122800013.0
2008-10-22 05:44:00,100.01,100.04,99.97,100.0,1122800013.0
2008-10-22 05:45:00,99.99,100.01,99.98,100.0,1122800013.0
2008-10-22 05:46:00,100.01,100.05,100.0,100.02,1122800013.0
2008-10-22 05:47:00,100.01,100.03,100.01,100.02,1122800013.0
2008-10-22 05:48:00,100.01,100.02,100.01,100.01,1122800013.0
2008-10-22 05:49:00,100.03,100.03,100.01,100.02,1122800013.0
2008-10-22 05:50:00,100.03,100.08,100.03,100.04,1122800013.0
2008-10-22 05:51:00,100.03,100.03,100.01,100.03,1122800013.0
2008-10-22 05:52:00,100.04,100.06,100.03,100.05,1122800013.0
2008-10-22 05:53:00,100.06,100.09,100.05,100.06,1122800013.0
2008-10-22 05:54:00,100.07,100.08,100.05,100.05,1122800013.0
2008-10-22 05:55:00,100.045,100.045,100.045,100.045,1122800013.0
2008-10-22 05:56:00,100.06,100.1,100.06,100.08,2097800014.0
2008-10-22 05:57:00,100.1,100.1,100.05,100.05,2097800014.0
2008-10-22 05:58:00,100.07,100.08,100.01,100.01,2097800014.0
2008-10-22 05:59:00,100.02,100.02,99.95,99.96,2097800014.0
2008-10-22 06:00:00,99.97,100.05,99.97,100.03,2097800014.0
2008-10-22 06:01:00,100.02,100.05,100.02,100.05,2097800014.0
2008-10-22 06:02:00,100.04,100.07,100.04,100.05,2097800014.0
2008-10-22 06:03:00,100.04,100.05,100.02,100.03,2097800014.0
2008-10-22 06:04:00,100.02,100.03,99.98,99.99,2097800014.0
2008-10-22 06:05:00,99.98,99.99,99.97,99.99,2097800014.0
2008-10-22 06:06:00,99.98,99.99,99.97,99.98,2097800014.0
2008-10-22 06:07:00,99.97,99.98,99.96,99.96,2097800014.0
2008-10-22 06:08:00,99.95,99.98,99.95,99.95,2097800014.0
2008-10-22 06:09:00,99.94,99.98,99.93,99.98,2097800014.0
2008-10-22 06:10:00,99.99,100.03,99.98,100.02,2097800014.0
2008-10-22 06:11:00,100.03,100.03,99.97,99.97,2097800014.0
2008-10-22 06:12:00,99.98,99.99,99.93,99.93,2097800014.0
2008-10-22 06:13:00,99.94,99.99,99.93,99.99,2097800014.0
2008-10-22 06:14:00,99.98,99.99,99.98,99.99,2097800014.0
2008-10-22 06:15:00,100.0,100.01,99.97,99.97,2097800014.0
2008-10-22 06:16:00,99.98,99.98,99.84,99.84,2097800014.0
2008-10-22 06:17:00,99.85,99.87,99.8,99.86,2097800014.0
2008-10-22 06:18:00,99.88,99.98,99.86,99.89,2097800014.0
2008-10-22 06:19:00,99.88,99.93,99.84,99.92,2097800014.0
2008-10-22 06:20:00,99.91,99.94,99.85,99.93,2097800014.0
2008-10-22 06:21:00,99.94,99.98,99.93,99.98,2097800014.0
2008-10-22 06:22:00,99.97,99.97,99.86,99.88,2097800014.0
2008-10-22 06:23:00,99.87,99.91,99.82,99.83,2097800014.0
2008-10-22 06:24:00,99.82,99.85,99.81,99.84,2097800014.0
2008-10-22 06:25:00,99.83,99.87,99.8,99.8,2097800014.0
2008-10-22 06:26:00,99.81,99.81,99.75,99.77,2097800014.0
2008-10-22 06:27:00,99.76,99.77,99.71,99.71,2097800014.0
2008-10-22 06:28:00,99.69,99.71,99.62,99.62,2097800014.0
2008-10-22 06:29:00,99.63,99.72,99.62,99.7,2097800014.0
2008-10-22 06:30:00,99.69,99.7,99.57,99.64,2097800014.0
2008-10-22 06:31:00,99.66,99.78,99.66,99.78,2097800014.0
2008-10-22 06:32:00,99.77,99.88,99.76,99.78,2097800014.0
2008-10-22 06:33:00,99.77,99.8,99.73,99.73,2097800014.0
2008-10-22 06:34:00,99.71,99.71,99.53,99.55,2097800014.0
2008-10-22 06:35:00,99.54,99.64,99.54,99.55,2097800014.0
2008-10-22 06:36:00,99.58,99.67,99.57,99.66,2097800014.0
2008-10-22 06:37:00,99.67,99.69,99.6,99.63,2097800014.0
2008-10-22 06:38:00,99.64,99.65,99.59,99.6,2097800014.0
2008-10-22 06:39:00,99.58,99.62,99.54,99.56,2097800014.0
2008-10-22 06:40:00,99.57,99.63,99.57,99.6,2097800014.0
2008-10-22 06:41:00,99.59,99.61,99.56,99.58,2097800014.0
2008-10-22 06:42:00,99.59,99.72,99.59,99.71,2097800014.0
2008-10-22 06:43:00,99.7,99.73,99.69,99.69,2097800014.0
2008-10-22 06:44:00,99.7,99.72,99.68,99.7,2097800014.0
2008-10-22 06:45:00,99.72,99.75,99.71,99.74,2097800014.0
2008-10-22 06:46:00,99.75,99.76,99.7,99.71,2097800014.0
2008-10-22 06:47:00,99.7,99.72,99.63,99.63,2097800014.0
2008-10-22 06:48:00,99.62,99.63,99.58,99.6,2097800014.0
2008-10-22 06:49:00,99.61,99.7,99.61,99.68,2097800014.0
2008-10-22 06:50:00,99.67,99.68,99.66,99.66,2097800014.0
2008-10-22 06:51:00,99.65,99.69,99.63,99.65,2097800014.0
2008-10-22 06:52:00,99.64,99.68,99.63,99.66,2097800014.0
2008-10-22 06:53:00,99.67,99.72,99.67,99.7,2097800014.0
2008-10-22 06:54:00,99.71,99.76,99.71,99.72,2097800014.0
2008-10-22 06:55:00,99.71,99.71,99.62,99.65,2097800014.0
2008-10-22 06:56:00,99.64,99.76,99.62,99.74,2097800014.0
2008-10-22 06:57:00,99.76,99.76,99.61,99.63,2097800014.0
2008-10-22 06:58:00,99.64,99.66,99.62,99.65,2097800014.0
2008-10-22 06:59:00,99.66,99.68,99.62,99.64,2097800014.0
2008-10-22 07:00:00,99.65,99.67,99.64,99.67,2097800014.0
2008-10-22 07:01:00,99.66,99.72,99.66,99.71,2097800014.0
2008-10-22 07:02:00,99.7,99.71,99.68,99.69,2097800014.0
2008-10-22 07:03:00,99.71,99.71,99.62,99.62,2097800014.0
2008-10-22 07:04:00,99.6,99.64,99.6,99.62,2097800014.0
2008-10-22 07:05:00,99.61,99.62,99.6,99.61,2097800014.0
2008-10-22 07:06:00,99.6,99.64,99.6,99.64,2097800014.0
2008-10-22 07:07:00,99.63,99.64,99.61,99.61,2097800014.0
2008-10-22 07:08:00,99.6,99.62,99.59,99.61,2097800014.0
2008-10-22 07:09:00,99.6,99.64,99.6,99.63,2097800014.0
2008-10-22 07:10:00,99.64,99.65,99.56,99.64,2097800014.0
2008-10-22 07:11:00,99.65,99.66,99.61,99.64,2097800014.0
2008-10-22 07:12:00,99.65,99.68,99.64,99.67,2097800014.0
2008-10-22 07:13:00,99.69,99.79,99.68,99.79,2097800014.0
2008-10-22 07:14:00,99.78,99.83,99.74,99.75,2097800014.0
2008-10-22 07:15:00,99.74,99.75,99.66,99.67,2097800014.0
2008-10-22 07:16:00,99.68,99.7,99.65,99.65,2097800014.0
2008-10-22 07:17:00,99.64,99.72,99.64,99.71,2097800014.0
2008-10-22 07:18:00,99.72,99.73,99.66,99.66,2097800014.0
2008-10-22 07:19:00,99.65,99.69,99.64,99.69,2097800014.0
2008-10-22 07:20:00,99.7,99.75,99.69,99.74,2097800014.0
2008-10-22 07:21:00,99.75,99.84,99.73,99.73,2097800014.0
2008-10-22 07:22:00,99.72,99.73,99.65,99.73,2097800014.0
2008-10-22 07:23:00,99.72,99.73,99.67,99.68,2097800014.0
2008-10-22 07:24:00,99.69,99.7,99.65,99.65,2097800014.0
2008-10-22 07:25:00,99.66,99.69,99.65,99.67,2097800014.0
2008-10-22 07:26:00,99.66,99.68,99.63,99.67,2097800014.0
2008-10-22 07:27:00,99.66,99.66,99.61,99.63,2097800014.0
2008-10-22 07:28:00,99.62,99.62,99.6,99.61,2097800014.0
2008-10-22 07:29:00,99.6,99.64,99.58,99.63,2097800014.0
2008-10-22 07:30:00,99.64,99.7,99.63,99.67,2097800014.0
2008-10-22 07:31:00,99.68,99.72,99.65,99.67,2097800014.0
2008-10-22 07:32:00,99.68,99.68,99.66,99.67,2097800014.0
2008-10-22 07:33:00,99.68,99.74,99.68,99.72,2097800014.0
2008-10-22 07:34:00,99.71,99.71,99.68,99.69,2097800014.0
2008-10-22 07:35:00,99.7,99.7,99.69,99.7,2097800014.0
2008-10-22 07:36:00,99.71,99.78,99.71,99.73,2097800014.0
2008-10-22 07:37:00,99.72,99.73,99.61,99.63,2097800014.0
2008-10-22 07:38:00,99.61,99.62,99.59,99.61,2097800014.0
2008-10-22 07:39:00,99.6,99.62,99.55,99.55,2097800014.0
2008-10-22 07:40:00,99.56,99.57,99.55,99.55,2097800014.0
2008-10-22 07:41:00,99.54,99.62,99.53,99.56,2097800014.0
2008-10-22 07:42:00,99.55,99.56,99.54,99.55,2097800014.0
2008-10-22 07:43:00,99.56,99.57,99.53,99.54,2097800014.0
2008-10-22 07:44:00,99.53,99.54,99.49,99.49,2097800014.0
2008-10-22 07:45:00,99.48,99.55,99.47,99.51,2097800014.0
2008-10-22 07:46:00,99.52,99.65,99.52,99.61,2097800014.0
2008-10-22 07:47:00,99.62,99.63,99.6,99.62,2097800014.0
2008-10-22 07:48:00,99.63,99.67,99.62,99.65,2097800014.0
2008-10-22 07:49:00,99.66,99.69,99.64,99.69,2097800014.0
2008-10-22 07:50:00,99.68,99.73,99.68,99.72,2097800014.0
2008-10-22 07:51:00,99.71,99.72,99.69,99.72,2097800014.0
2008-10-22 07:52:00,99.73,99.76,99.7,99.7,2097800014.0
2008-10-22 07:53:00,99.69,99.7,99.66,99.67,2097800014.0
2008-10-22 07:54:00,99.68,99.69,99.63,99.67,2097800014.0
2008-10-22 07:55:00,99.66,99.73,99.65,99.65,2097800014.0
2008-10-22 07:56:00,99.66,99.73,99.64,99.7,2097800014.0
2008-10-22 07:57:00,99.71,99.73,99.68,99.69,2097800014.0
2008-10-22 07:58:00,99.7,99.7,99.62,99.64,2097800014.0
2008-10-22 07:59:00,99.66,99.73,99.64,99.72,2097800014.0
2008-10-22 08:00:00,99.71,99.8,99.69,99.74,2097800014.0
2008-10-22 08:01:00,99.76,99.78,99.71,99.73,2097800014.0
2008-10-22 08:02:00,99.72,99.73,99.64,99.66,2097800014.0
2008-10-22 08:03:00,99.67,99.67,99.63,99.65,2097800014.0
2008-10-22 08:04:00,99.66,99.66,99.64,99.65,2097800014.0
2008-10-22 08:05:00,99.66,99.68,99.64,99.64,2097800014.0
2008-10-22 08:06:00,99.65,99.66,99.61,99.66,2097800014.0
2008-10-22 08:07:00,99.67,99.67,99.62,99.62,2097800014.0
2008-10-22 08:08:00,99.63,99.64,99.58,99.6,2097800014.0
2008-10-22 08:09:00,99.61,99.69,99.59,99.68,2097800014.0
2008-10-22 08:10:00,99.67,99.68,99.59,99.6,2097800014.0
2008-10-22 08:11:00,99.61,99.64,99.6,99.61,2097800014.0
2008-10-22 08:12:00,99.6,99.6,99.55,99.56,2097800014.0
2008-10-22 08:13:00,99.57,99.61,99.56,99.59,2097800014.0
2008-10-22 08:14:00,99.57,99.6,99.54,99.54,2097800014.0
2008-10-22 08:15:00,99.53,99.6,99.53,99.59,2097800014.0
2008-10-22 08:16:00,99.6,99.6,99.56,99.56,2097800014.0
2008-10-22 08:17:00,99.57,99.58,99.52,99.52,2097800014.0
2008-10-22 08:18:00,99.53,99.58,99.51,99.53,2097800014.0
2008-10-22 08:19:00,99.52,99.55,99.48,99.51,2097800014.0
2008-10-22 08:20:00,99.5,99.54,99.49,99.54,2097800014.0
2008-10-22 08:21:00,99.53,99.55,99.52,99.53,2097800014.0
2008-10-22 08:22:00,99.54,99.54,99.52,99.53,2097800014.0
2008-10-22 08:23:00,99.52,99.54,99.51,99.54,2097800014.0
2008-10-22 08:24:00,99.55,99.55,99.48,99.49,2097800014.0
2008-10-22 08:25:00,99.48,99.49,99.42,99.45,2097800014.0
2008-10-22 08:26:00,99.46,99.56,99.45,99.55,2097800014.0
2008-10-22 08:27:00,99.54,99.55,99.48,99.48,2097800014.0
2008-10-22 08:28:00,99.49,99.52,99.44,99.45,2097800014.0
2008-10-22 08:29:00,99.46,99.48,99.44,99.47,2097800014.0
2008-10-22 08:30:00,99.48,99.48,99.47,99.48,2097800014.0
2008-10-22 08:31:00,99.49,99.51,99.48,99.51,2097800014.0
2008-10-22 08:32:00,99.52,99.58,99.51,99.57,2097800014.0
2008-10-22 08:33:00,99.59,99.59,99.47,99.5,2097800014.0
2008-10-22 08:34:00,99.49,99.56,99.49,99.56,2097800014.0
2008-10-22 08:35:00,99.55,99.58,99.47,99.57,2097800014.0
2008-10-22 08:36:00,99.56,99.66,99.56,99.65,2097800014.0
2008-10-22 08:37:00,99.64,99.69,99.64,99.66,2097800014.0
2008-10-22 08:38:00,99.65,99.73,99.63,99.7,2097800014.0
2008-10-22 08:39:00,99.71,99.72,99.64,99.67,2097800014.0
2008-10-22 08:40:00,99.66,99.68,99.65,99.67,2097800014.0
2008-10-22 08:41:00,99.66,99.68,99.64,99.66,2097800014.0
2008-10-22 08:42:00,99.65,99.68,99.65,99.67,2097800014.0
2008-10-22 08:43:00,99.68,99.68,99.65,99.65,2097800014.0
2008-10-22 08:44:00,99.66,99.67,99.62,99.66,2097800014.0
2008-10-22 08:45:00,99.67,99.67,99.65,99.67,2097800014.0
2008-10-22 08:46:00,99.66,99.67,99.65,99.66,2097800014.0
2008-10-22 08:47:00,99.65,99.66,99.65,99.66,2097800014.0
2008-10-22 08:48:00,99.65,99.66,99.63,99.63,2097800014.0
2008-10-22 08:49:00,99.62,99.66,99.61,99.62,2097800014.0
2008-10-22 08:50:00,99.61,99.64,99.61,99.63,2097800014.0
2008-10-22 08:51:00,99.62,99.63,99.59,99.63,2097800014.0
2008-10-22 08:52:00,99.64,99.64,99.58,99.59,2097800014.0
2008-10-22 08:53:00,99.58,99.62,99.57,99.61,2097800014.0
2008-10-22 08:54:00,99.63,99.65,99.61,99.65,2097800014.0
2008-10-22 08:55:00,99.66,99.66,99.65,99.66,2097800014.0
2008-10-22 08:56:00,99.65,99.69,99.65,99.67,2097800014.0
2008-10-22 08:57:00,99.68,99.69,99.67,99.67,2097800014.0
2008-10-22 08:58:00,99.66,99.66,99.62,99.64,2097800014.0
2008-10-22 08:59:00,99.65,99.66,99.63,99.66,2097800014.0
2008-10-22 09:00:00,99.65,99.67,99.64,99.65,2097800014.0
2008-10-22 09:01:00,99.64,99.68,99.61,99.66,2097800014.0
2008-10-22 09:02:00,99.65,99.69,99.64,99.69,2097800014.0
2008-10-22 09:03:00,99.68,99.69,99.63,99.69,2097800014.0
2008-10-22 09:04:00,99.68,99.68,99.63,99.67,2097800014.0
2008-10-22 09:05:00,99.68,99.68,99.62,99.64,2097800014.0
2008-10-22 09:06:00,99.63,99.69,99.63,99.69,2097800014.0
2008-10-22 09:07:00,99.68,99.69,99.67,99.68,2097800014.0
2008-10-22 09:08:00,99.69,99.69,99.68,99.69,2097800014.0
2008-10-22 09:09:00,99.7,99.75,99.69,99.72,2097800014.0
2008-10-22 09:10:00,99.71,99.75,99.71,99.73,2097800014.0
2008-10-22 09:11:00,99.72,99.73,99.67,99.7,2097800014.0
2008-10-22 09:12:00,99.71,99.72,99.65,99.67,2097800014.0
2008-10-22 09:13:00,99.68,99.68,99.64,99.67,2097800014.0
2008-10-22 09:14:00,99.68,99.69,99.64,99.68,2097800014.0
2008-10-22 09:15:00,99.67,99.71,99.67,99.69,2097800014.0
2008-10-22 09:16:00,99.7,99.7,99.66,99.67,2097800014.0
2008-10-22 09:17:00,99.68,99.69,99.66,99.68,2097800014.0
2008-10-22 09:18:00,99.69,99.69,99.65,99.66,2097800014.0
2008-10-22 09:19:00,99.65,99.65,99.59,99.59,2097800014.0
2008-10-22 09:20:00,99.58,99.63,99.55,99.58,2097800014.0
2008-10-22 09:21:00,99.57,99.58,99.48,99.5,2097800014.0
2008-10-22 09:22:00,99.51,99.55,99.51,99.55,2097800014.0
2008-10-22 09:23:00,99.56,99.56,99.52,99.54,2097800014.0
2008-10-22 09:24:00,99.5,99.51,99.48,99.48,2097800014.0
2008-10-22 09:25:00,99.49,99.5,99.47,99.49,2097800014.0
2008-10-22 09:26:00,99.5,99.51,99.49,99.51,2097800014.0
2008-10-22 09:27:00,99.52,99.52,99.38,99.38,2097800014.0
2008-10-22 09:28:00,99.37,99.38,99.33,99.37,2097800014.0
2008-10-22 09:29:00,99.36,99.37,99.34,99.35,2097800014.0
2008-10-22 09:30:00,99.34,99.35,99.31,99.32,2097800014.0
2008-10-22 09:31:00,99.31,99.33,99.26,99.27,2097800014.0
2008-10-22 09:32:00,99.26,99.28,99.11,99.12,2097800014.0
2008-10-22 09:33:00,99.13,99.13,98.87,98.89,2097800014.0
2008-10-22 09:34:00,98.87,98.98,98.87,98.97,2097800014.0
2008-10-22 09:35:00,98.98,99.05,98.96,98.99,2097800014.0
2008-10-22 09:36:00,99.0,99.07,98.99,99.05,2097800014.0
2008-10-22 09:37:00,99.03,99.08,99.02,99.07,2097800014.0
2008-10-22 09:38:00,99.08,99.11,99.02,99.04,2097800014.0
2008-10-22 09:39:00,99.05,99.14,99.04,99.14,2097800014.0
2008-10-22 09:40:00,99.13,99.16,99.12,99.13,2097800014.0
2008-10-22 09:41:00,99.12,99.15,99.1,99.13,2097800014.0
2008-10-22 09:42:00,99.12,99.15,99.12,99.14,2097800014.0
2008-10-22 09:43:00,99.15,99.19,99.15,99.18,2097800014.0
2008-10-22 09:44:00,99.19,99.26,99.18,99.21,2097800014.0
2008-10-22 09:45:00,99.2,99.22,99.17,99.19,2097800014.0
2008-10-22 09:46:00,99.2,99.2,99.1,99.11,2097800014.0
2008-10-22 09:47:00,99.1,99.16,99.1,99.13,2097800014.0
2008-10-22 09:48:00,99.14,99.15,99.08,99.09,2097800014.0
2008-10-22 09:49:00,99.1,99.15,99.1,99.15,2097800014.0
2008-10-22 09:50:00,99.14,99.21,99.14,99.18,2097800014.0
2008-10-22 09:51:00,99.16,99.26,99.16,99.25,2097800014.0
2008-10-22 09:52:00,99.24,99.26,99.24,99.26,2097800014.0
2008-10-22 09:53:00,99.22,99.22,99.16,99.16,2097800014.0
2008-10-22 09:54:00,99.17,99.3,99.16,99.29,2097800014.0
2008-10-22 09:55:00,99.3,99.3,99.26,99.26,2097800014.0
2008-10-22 09:56:00,99.27,99.28,99.26,99.28,2097800014.0
2008-10-22 09:57:00,99.29,99.31,99.28,99.31,2097800014.0
2008-10-22 09:58:00,99.3,99.32,99.28,99.29,2097800014.0
2008-10-22 09:59:00,99.31,99.32,99.29,99.3,2097800014.0
2008-10-22 10:00:00,99.31,99.31,99.26,99.27,2097800014.0
2008-10-22 10:01:00,99.26,99.36,99.26,99.36,2097800014.0
2008-10-22 10:02:00,99.37,99.37,99.33,99.34,2097800014.0
2008-10-22 10:03:00,99.33,99.34,99.26,99.28,2097800014.0
2008-10-22 10:04:00,99.31,99.33,99.23,99.25,2097800014.0
2008-10-22 10:05:00,99.24,99.3,99.22,99.25,2097800014.0
2008-10-22 10:06:00,99.24,99.27,99.23,99.23,2097800014.0
2008-10-22 10:07:00,99.21,99.21,99.15,99.2,2097800014.0
2008-10-22 10:08:00,99.19,99.21,99.14,99.18,2097800014.0
2008-10-22 10:09:00,99.2,99.2,99.16,99.18,2097800014.0
2008-10-22 10:10:00,99.19,99.2,99.13,99.13,2097800014.0
2008-10-22 10:11:00,99.14,99.14,99.1,99.1,2097800014.0
2008-10-22 10:12:00,99.11,99.13,99.09,99.11,2097800014.0
2008-10-22 10:13:00,99.1,99.17,99.1,99.17,2097800014.0
2008-10-22 10:14:00,99.16,99.16,99.11,99.13,2097800014.0
2008-10-22 10:15:00,99.14,99.15,99.11,99.15,2097800014.0
2008-10-22 10:16:00,99.14,99.17,99.13,99.16,2097800014.0
2008-10-22 10:17:00,99.17,99.22,99.16,99.21,2097800014.0
2008-10-22 10:18:00,99.2,99.21,99.15,99.16,2097800014.0
2008-10-22 10:19:00,99.17,99.22,99.17,99.18,2097800014.0
2008-10-22 10:20:00,99.19,99.23,99.18,99.2,2097800014.0
2008-10-22 10:21:00,99.19,99.2,99.16,99.16,2097800014.0
2008-10-22 10:22:00,99.15,99.17,99.14,99.16,2097800014.0
2008-10-22 10:23:00,99.17,99.22,99.17,99.18,2097800014.0
2008-10-22 10:24:00,99.17,99.18,99.15,99.17,2097800014.0
2008-10-22 10:25:00,99.16,99.21,99.15,99.18,2097800014.0
2008-10-22 10:26:00,99.17,99.2,99.12,99.13,2097800014.0
2008-10-22 10:27:00,99.12,99.15,99.11,99.13,2097800014.0
2008-10-22 10:28:00,99.14,99.15,99.09,99.12,2097800014.0
2008-10-22 10:29:00,99.11,99.13,99.07,99.07,2097800014.0
2008-10-22 10:30:00,99.06,99.14,99.05,99.14,2097800014.0
2008-10-22 10:31:00,99.13,99.15,99.12,99.13,2097800014.0
2008-10-22 10:32:00,99.14,99.19,99.13,99.18,2097800014.0
2008-10-22 10:33:00,99.17,99.18,99.13,99.17,2097800014.0
2008-10-22 10:34:00,99.16,99.21,99.13,99.2,2097800014.0
2008-10-22 10:35:00,99.22,99.25,99.21,99.21,2097800014.0
2008-10-22 10:36:00,99.22,99.25,99.21,99.25,2097800014.0
2008-10-22 10:37:00,99.26,99.29,99.25,99.28,2097800014.0
2008-10-22 10:38:00,99.27,99.29,99.25,99.29,2097800014.0
2008-10-22 10:39:00,99.28,99.33,99.26,99.33,2097800014.0
2008-10-22 10:40:00,99.34,99.35,99.28,99.29,2097800014.0
2008-10-22 10:41:00,99.28,99.29,99.21,99.24,2097800014.0
2008-10-22 10:42:00,99.23,99.29,99.22,99.29,2097800014.0
2008-10-22 10:43:00,99.3,99.3,99.24,99.25,2097800014.0
2008-10-22 10:44:00,99.26,99.35,99.25,99.3,2097800014.0
2008-10-22 10:45:00,99.29,99.33,99.27,99.29,2097800014.0
2008-10-22 10:46:00,99.3,99.3,99.24,99.25,2097800014.0
2008-10-22 10:47:00,99.26,99.27,99.24,99.25,2097800014.0
2008-10-22 10:48:00,99.24,99.27,99.23,99.26,2097800014.0
2008-10-22 10:49:00,99.27,99.27,99.25,99.25,2097800014.0
2008-10-22 10:50:00,99.23,99.24,99.23,99.23,2097800014.0
2008-10-22 10:51:00,99.24,99.28,99.23,99.27,2097800014.0
2008-10-22 10:52:00,99.28,99.29,99.25,99.25,2097800014.0
2008-10-22 10:53:00,99.26,99.29,99.26,99.29,2097800014.0
2008-10-22 10:54:00,99.3,99.32,99.3,99.3,2097800014.0
2008-10-22 10:55:00,99.31,99.31,99.26,99.29,2097800014.0
2008-10-22 10:56:00,99.28,99.31,99.28,99.31,2097800014.0
2008-10-22 10:57:00,99.3,99.31,99.23,99.23,2097800014.0
2008-10-22 10:58:00,99.22,99.24,99.19,99.21,2097800014.0
2008-10-22 10:59:00,99.2,99.2,99.1,99.12,2097800014.0
2008-10-22 11:00:00,99.11,99.22,99.11,99.21,2097800014.0
2008-10-22 11:01:00,99.22,99.27,99.21,99.26,2097800014.0
2008-10-22 11:02:00,99.27,99.33,99.24,99.29,2097800014.0
2008-10-22 11:03:00,99.28,99.29,99.26,99.27,2097800014.0
2008-10-22 11:04:00,99.26,99.28,99.26,99.28,2097800014.0
2008-10-22 11:05:00,99.29,99.29,99.27,99.28,2097800014.0
2008-10-22 11:06:00,99.27,99.27,99.23,99.25,2097800014.0
2008-10-22 11:07:00,99.24,99.26,99.23,99.24,2097800014.0
2008-10-22 11:08:00,99.23,99.27,99.23,99.25,2097800014.0
2008-10-22 11:09:00,99.26,99.27,99.25,99.27,2097800014.0
2008-10-22 11:10:00,99.26,99.26,99.17,99.21,2097800014.0
2008-10-22 11:11:00,99.2,99.21,99.12,99.15,2097800014.0
2008-10-22 11:12:00,99.14,99.15,99.11,99.11,2097800014.0
2008-10-22 11:13:00,99.12,99.15,99.11,99.14,2097800014.0
2008-10-22 11:14:00,99.13,99.14,99.12,99.13,2097800014.0
2008-10-22 11:15:00,99.14,99.17,99.13,99.15,2097800014.0
2008-10-22 11:16:00,99.14,99.14,99.12,99.12,2097800014.0
2008-10-22 11:17:00,99.11,99.15,99.1,99.12,2097800014.0
2008-10-22 11:18:00,99.11,99.12,99.04,99.05,2097800014.0
2008-10-22 11:19:00,99.07,99.11,99.06,99.11,2097800014.0
2008-10-22 11:20:00,99.1,99.12,99.01,99.08,2097800014.0
2008-10-22 11:21:00,99.09,99.12,99.08,99.09,2097800014.0
2008-10-22 11:22:00,99.08,99.09,99.05,99.05,2097800014.0
2008-10-22 11:23:00,99.04,99.11,99.03,99.08,2097800014.0
2008-10-22 11:24:00,99.09,99.12,99.09,99.09,2097800014.0
2008-10-22 11:25:00,99.08,99.09,99.02,99.06,2097800014.0
2008-10-22 11:26:00,99.07,99.07,99.02,99.03,2097800014.0
2008-10-22 11:27:00,99.04,99.06,99.01,99.01,2097800014.0
2008-10-22 11:28:00,99.02,99.02,98.97,98.99,2097800014.0
2008-10-22 11:29:00,98.98,99.01,98.95,98.97,2097800014.0
2008-10-22 11:30:00,98.98,98.99,98.95,98.95,2097800014.0
2008-10-22 11:31:00,98.96,98.97,98.9,98.91,2097800014.0
2008-10-22 11:32:00,98.92,98.95,98.9,98.92,2097800014.0
2008-10-22 11:33:00,98.93,98.95,98.91,98.94,2097800014.0
2008-10-22 11:34:00,98.95,98.98,98.95,98.97,2097800014.0
2008-10-22 11:35:00,98.95,98.96,98.9,98.93,2097800014.0
2008-10-22 11:36:00,98.91,98.91,98.86,98.89,2097800014.0
2008-10-22 11:37:00,98.88,98.89,98.86,98.89,2097800014.0
2008-10-22 11:38:00,98.88,98.88,98.85,98.85,2097800014.0
2008-10-22 11:39:00,98.83,98.85,98.79,98.8,2097800014.0
2008-10-22 11:40:00,98.81,98.81,98.78,98.79,2097800014.0
2008-10-22 11:41:00,98.8,98.8,98.75,98.78,2097800014.0
2008-10-22 11:42:00,98.77,98.79,98.75,98.75,2097800014.0
2008-10-22 11:43:00,98.76,98.82,98.75,98.79,2097800014.0
2008-10-22 11:44:00,98.8,98.83,98.79,98.82,2097800014.0
2008-10-22 11:45:00,98.83,98.85,98.8,98.8,2097800014.0
2008-10-22 11:46:00,98.79,98.8,98.79,98.79,2097800014.0
2008-10-22 11:47:00,98.8,98.85,98.79,98.85,2097800014.0
2008-10-22 11:48:00,98.84,98.84,98.8,98.81,2097800014.0
2008-10-22 11:49:00,98.79,98.83,98.78,98.83,2097800014.0
2008-10-22 11:50:00,98.82,98.84,98.8,98.81,2097800014.0
2008-10-22 11:51:00,98.8,98.84,98.8,98.82,2097800014.0
2008-10-22 11:52:00,98.81,98.81,98.79,98.79,2097800014.0
2008-10-22 11:53:00,98.8,98.8,98.75,98.75,2097800014.0
2008-10-22 11:54:00,98.76,98.77,98.72,98.77,2097800014.0
2008-10-22 11:55:00,98.76,98.77,98.74,98.74,2097800014.0
2008-10-22 11:56:00,98.75,98.75,98.71,98.73,2097800014.0
2008-10-22 11:57:00,98.7,98.73,98.7,98.73,2097800014.0
2008-10-22 11:58:00,98.74,98.75,98.71,98.73,2097800014.0
2008-10-22 11:59:00,98.72,98.73,98.7,98.72,2097800014.0
2008-10-22 12:00:00,98.71,98.72,98.68,98.7,2097800014.0
2008-10-22 12:01:00,98.71,98.71,98.65,98.67,2097800014.0
2008-10-22 12:02:00,98.68,98.68,98.66,98.68,2097800014.0
2008-10-22 12:03:00,98.69,98.69,98.67,98.67,2097800014.0
2008-10-22 12:04:00,98.68,98.68,98.64,98.65,2097800014.0
2008-10-22 12:05:00,98.66,98.68,98.64,98.68,2097800014.0
2008-10-22 12:06:00,98.66,98.75,98.66,98.74,2097800014.0
2008-10-22 12:07:00,98.73,98.74,98.7,98.7,2097800014.0
2008-10-22 12:08:00,98.71,98.71,98.68,98.68,2097800014.0
2008-10-22 12:09:00,98.67,98.71,98.66,98.71,2097800014.0
2008-10-22 12:10:00,98.7,98.8,98.7,98.77,2097800014.0
2008-10-22 12:11:00,98.76,98.8,98.76,98.77,2097800014.0
2008-10-22 12:12:00,98.74,98.74,98.71,98.72,2097800014.0
2008-10-22 12:13:00,98.73,98.75,98.7,98.7,2097800014.0
2008-10-22 12:14:00,98.71,98.71,98.67,98.67,2097800014.0
2008-10-22 12:15:00,98.68,98.69,98.65,98.67,2097800014.0
2008-10-22 12:16:00,98.69,98.72,98.67,98.69,2097800014.0
2008-10-22 12:17:00,98.7,98.71,98.67,98.68,2097800014.0
2008-10-22 12:18:00,98.69,98.71,98.67,98.71,2097800014.0
2008-10-22 12:19:00,98.7,98.76,98.69,98.73,2097800014.0
2008-10-22 12:20:00,98.74,98.75,98.65,98.67,2097800014.0
2008-10-22 12:21:00,98.68,98.68,98.64,98.64,2097800014.0
2008-10-22 12:22:00,98.63,98.65,98.63,98.64,2097800014.0
2008-10-22 12:23:00,98.65,98.66,98.63,98.65,2097800014.0
2008-10-22 12:24:00,98.66,98.66,98.63,98.64,2097800014.0
2008-10-22 12:25:00,98.65,98.66,98.65,98.65,2097800014.0
2008-10-22 12:26:00,98.66,98.67,98.66,98.66,2097800014.0
2008-10-22 12:27:00,98.65,98.65,98.63,98.63,2097800014.0
2008-10-22 12:28:00,98.64,98.64,98.6,98.6,2097800014.0
2008-10-22 12:29:00,98.59,98.62,98.56,98.6,2097800014.0
2008-10-22 12:30:00,98.61,98.65,98.6,98.61,2097800014.0
2008-10-22 12:31:00,98.6,98.64,98.6,98.62,2097800014.0
2008-10-22 12:32:00,98.63,98.65,98.62,98.63,2097800014.0
2008-10-22 12:33:00,98.64,98.65,98.63,98.65,2097800014.0
2008-10-22 12:34:00,98.64,98.69,98.63,98.68,2097800014.0
2008-10-22 12:35:00,98.64,98.7,98.64,98.69,2097800014.0
2008-10-22 12:36:00,98.7,98.74,98.68,98.7,2097800014.0
2008-10-22 12:37:00,98.71,98.71,98.58,98.58,2097800014.0
2008-10-22 12:38:00,98.59,98.6,98.56,98.56,2097800014.0
2008-10-22 12:39:00,98.57,98.59,98.55,98.56,2097800014.0
2008-10-22 12:40:00,98.57,98.63,98.56,98.62,2097800014.0
2008-10-22 12:41:00,98.61,98.61,98.59,98.6,2097800014.0
2008-10-22 12:42:00,98.59,98.62,98.58,98.62,2097800014.0
2008-10-22 12:43:00,98.63,98.67,98.63,98.64,2097800014.0
2008-10-22 12:44:00,98.59,98.64,98.58,98.63,2097800014.0
2008-10-22 12:45:00,98.62,98.66,98.61,98.63,2097800014.0
2008-10-22 12:46:00,98.64,98.64,98.58,98.59,2097800014.0
2008-10-22 12:47:00,98.6,98.62,98.58,98.58,2097800014.0
2008-10-22 12:48:00,98.59,98.71,98.59,98.68,2097800014.0
2008-10-22 12:49:00,98.69,98.76,98.68,98.74,2097800014.0
2008-10-22 12:50:00,98.73,98.75,98.72,98.74,2097800014.0
2008-10-22 12:51:00,98.75,98.82,98.74,98.81,2097800014.0
2008-10-22 12:52:00,98.8,98.8,98.65,98.66,2097800014.0
2008-10-22 12:53:00,98.67,98.71,98.67,98.68,2097800014.0
2008-10-22 12:55:00,98.67,98.67,98.66,98.66,2097800014.0
2008-10-22 12:56:00,98.67,98.72,98.64,98.72,2097800014.0
2008-10-22 12:57:00,98.71,98.74,98.71,98.72,2097800014.0
2008-10-22 12:58:00,98.73,98.74,98.66,98.66,2097800014.0
2008-10-22 12:59:00,98.67,98.72,98.66,98.71,2097800014.0
2008-10-22 13:00:00,98.7,98.71,98.66,98.71,2097800014.0
2008-10-22 13:01:00,98.72,98.72,98.68,98.69,2097800014.0
2008-10-22 13:02:00,98.7,98.74,98.69,98.72,2097800014.0
2008-10-22 13:03:00,98.71,98.71,98.66,98.68,2097800014.0
2008-10-22 13:04:00,98.67,98.69,98.64,98.64,2097800014.0
2008-10-22 13:05:00,98.63,98.68,98.62,98.63,2097800014.0
2008-10-22 13:06:00,98.62,98.63,98.6,98.6,2097800014.0
2008-10-22 13:07:00,98.62,98.65,98.6,98.65,2097800014.0
2008-10-22 13:08:00,98.64,98.65,98.6,98.63,2097800014.0
2008-10-22 13:09:00,98.64,98.64,98.55,98.57,2097800014.0
2008-10-22 13:10:00,98.56,98.56,98.52,98.52,2097800014.0
2008-10-22 13:11:00,98.51,98.53,98.49,98.49,2097800014.0
2008-10-22 13:12:00,98.5,98.55,98.46,98.54,2097800014.0
2008-10-22 13:13:00,98.55,98.55,98.46,98.46,2097800014.0
2008-10-22 13:14:00,98.45,98.46,98.44,98.44,2097800014.0
2008-10-22 13:15:00,98.42,98.43,98.4,98.42,2097800014.0
2008-10-22 13:16:00,98.41,98.42,98.37,98.38,2097800014.0
2008-10-22 13:17:00,98.39,98.4,98.32,98.33,2097800014.0
2008-10-22 13:18:00,98.34,98.41,98.33,98.38,2097800014.0
2008-10-22 13:19:00,98.37,98.41,98.35,98.35,2097800014.0
2008-10-22 13:20:00,98.36,98.4,98.35,98.38,2097800014.0
2008-10-22 13:21:00,98.39,98.41,98.37,98.37,2097800014.0
2008-10-22 13:22:00,98.38,98.39,98.35,98.38,2097800014.0
2008-10-22 13:23:00,98.39,98.49,98.38,98.49,2097800014.0
2008-10-22 13:24:00,98.48,98.52,98.44,98.5,2097800014.0
2008-10-22 13:25:00,98.51,98.57,98.49,98.57,2097800014.0
2008-10-22 13:26:00,98.56,98.6,98.55,98.6,2097800014.0
2008-10-22 13:27:00,98.59,98.6,98.56,98.57,2097800014.0
2008-10-22 13:28:00,98.58,98.62,98.58,98.59,2097800014.0
2008-10-22 13:29:00,98.58,98.58,98.53,98.56,2097800014.0
2008-10-22 13:30:00,98.57,98.6,98.54,98.55,2097800014.0
2008-10-22 13:31:00,98.54,98.55,98.54,98.55,2097800014.0
2008-10-22 13:32:00,98.56,98.68,98.56,98.66,2097800014.0
2008-10-22 13:33:00,98.67,98.68,98.59,98.6,2097800014.0
2008-10-22 13:34:00,98.59,98.63,98.58,98.58,2097800014.0
2008-10-22 13:35:00,98.57,98.57,98.44,98.46,2097800014.0
2008-10-22 13:36:00,98.45,98.54,98.45,98.52,2097800014.0
2008-10-22 13:37:00,98.51,98.56,98.49,98.54,2097800014.0
2008-10-22 13:38:00,98.53,98.63,98.51,98.63,2097800014.0
2008-10-22 13:39:00,98.62,98.74,98.62,98.71,2097800014.0
2008-10-22 13:40:00,98.72,98.73,98.64,98.64,2097800014.0
2008-10-22 13:41:00,98.65,98.68,98.63,98.67,2097800014.0
2008-10-22 13:42:00,98.68,98.68,98.63,98.68,2097800014.0
2008-10-22 13:43:00,98.69,98.79,98.69,98.77,2097800014.0
2008-10-22 13:44:00,98.76,98.77,98.65,98.65,2097800014.0
2008-10-22 13:45:00,98.66,98.7,98.66,98.66,2097800014.0
2008-10-22 13:46:00,98.65,98.66,98.64,98.66,2097800014.0
2008-10-22 13:47:00,98.65,98.68,98.62,98.63,2097800014.0
2008-10-22 13:48:00,98.64,98.64,98.6,98.61,2097800014.0
2008-10-22 13:49:00,98.62,98.64,98.62,98.63,2097800014.0
2008-10-22 13:50:00,98.64,98.71,98.64,98.67,2097800014.0
2008-10-22 13:51:00,98.68,98.72,98.65,98.69,2097800014.0
2008-10-22 13:52:00,98.68,98.72,98.66,98.68,2097800014.0
2008-10-22 13:53:00,98.69,98.69,98.62,98.62,2097800014.0
2008-10-22 13:54:00,98.61,98.66,98.61,98.66,2097800014.0
2008-10-22 13:55:00,98.67,98.73,98.66,98.7,2097800014.0
2008-10-22 13:56:00,98.71,98.76,98.69,98.76,2097800014.0
2008-10-22 13:57:00,98.75,98.77,98.67,98.7,2097800014.0
2008-10-22 13:58:00,98.71,98.71,98.66,98.69,2097800014.0
2008-10-22 13:59:00,98.68,98.69,98.65,98.67,2097800014.0
2008-10-22 14:00:00,98.68,98.73,98.67,98.73,2097800014.0
2008-10-22 14:01:00,98.72,98.73,98.71,98.73,2097800014.0
2008-10-22 14:02:00,98.74,98.77,98.69,98.74,2097800014.0
2008-10-22 14:03:00,98.75,98.79,98.75,98.77,2097800014.0
2008-10-22 14:04:00,98.76,98.76,98.72,98.76,2097800014.0
2008-10-22 14:05:00,98.75,98.76,98.7,98.7,2097800014.0
2008-10-22 14:06:00,98.71,98.81,98.69,98.77,2097800014.0
2008-10-22 14:07:00,98.76,98.77,98.73,98.75,2097800014.0
2008-10-22 14:08:00,98.74,98.82,98.74,98.82,2097800014.0
2008-10-22 14:09:00,98.81,98.85,98.78,98.8,2097800014.0
2008-10-22 14:10:00,98.79,98.81,98.76,98.79,2097800014.0
2008-10-22 14:11:00,98.8,98.81,98.79,98.8,2097800014.0
2008-10-22 14:12:00,98.79,98.8,98.76,98.76,2097800014.0
2008-10-22 14:13:00,98.77,98.79,98.76,98.77,2097800014.0
2008-10-22 14:14:00,98.76,98.81,98.76,98.8,2097800014.0
2008-10-22 14:15:00,98.77,98.8,98.77,98.79,2097800014.0
2008-10-22 14:16:00,98.8,98.83,98.76,98.79,2097800014.0
2008-10-22 14:17:00,98.8,98.87,98.79,98.86,2097800014.0
2008-10-22 14:18:00,98.85,98.91,98.84,98.9,2097800014.0
2008-10-22 14:19:00,98.89,98.89,98.86,98.86,2097800014.0
2008-10-22 14:20:00,98.87,98.9,98.86,98.88,2097800014.0
2008-10-22 14:21:00,98.87,98.9,98.87,98.89,2097800014.0
2008-10-22 14:22:00,98.88,98.9,98.86,98.89,2097800014.0
2008-10-22 14:23:00,98.9,99.04,98.89,99.01,2097800014.0
2008-10-22 14:24:00,99.02,99.16,99.02,99.09,2097800014.0
2008-10-22 14:25:00,99.08,99.12,99.04,99.12,2097800014.0
2008-10-22 14:26:00,99.13,99.27,99.13,99.16,2097800014.0
2008-10-22 14:27:00,99.15,99.15,99.06,99.08,2097800014.0
2008-10-22 14:28:00,99.07,99.21,99.07,99.21,2097800014.0
2008-10-22 14:29:00,99.2,99.32,99.16,99.3,2097800014.0
2008-10-22 14:30:00,99.29,99.32,99.24,99.29,2097800014.0
2008-10-22 14:31:00,99.28,99.32,99.25,99.28,2097800014.0
2008-10-22 14:32:00,99.29,99.3,99.24,99.26,2097800014.0
2008-10-22 14:33:00,99.28,99.32,99.24,99.26,2097800014.0
2008-10-22 14:34:00,99.27,99.31,99.21,99.21,2097800014.0
2008-10-22 14:35:00,99.22,99.24,99.19,99.2,2097800014.0
2008-10-22 14:36:00,99.21,99.25,99.21,99.23,2097800014.0
2008-10-22 14:37:00,99.19,99.2,99.18,99.2,2097800014.0
2008-10-22 14:38:00,99.21,99.21,99.18,99.18,2097800014.0
2008-10-22 14:39:00,99.19,99.21,99.15,99.19,2097800014.0
2008-10-22 14:40:00,99.18,99.18,99.11,99.12,2097800014.0
2008-10-22 14:41:00,99.13,99.14,99.1,99.11,2097800014.0
2008-10-22 14:42:00,99.12,99.13,99.07,99.07,2097800014.0
2008-10-22 14:43:00,99.08,99.1,99.05,99.06,2097800014.0
2008-10-22 14:44:00,99.07,99.08,99.02,99.05,2097800014.0
2008-10-22 14:45:00,99.04,99.04,98.96,98.97,2097800014.0
2008-10-22 14:46:00,98.98,98.99,98.91,98.93,2097800014.0
2008-10-22 14:47:00,98.92,99.03,98.91,98.99,2097800014.0
2008-10-22 14:48:00,98.98,99.01,98.97,98.98,2097800014.0
2008-10-22 14:49:00,98.97,98.99,98.93,98.94,2097800014.0
2008-10-22 14:50:00,98.95,98.98,98.93,98.98,2097800014.0
2008-10-22 14:51:00,98.99,98.99,98.95,98.97,2097800014.0
2008-10-22 14:52:00,98.96,98.98,98.93,98.93,2097800014.0
2008-10-22 14:53:00,98.94,98.96,98.91,98.91,2097800014.0
2008-10-22 14:54:00,98.92,98.93,98.87,98.88,2097800014.0
2008-10-22 14:55:00,98.89,98.95,98.88,98.95,2097800014.0
2008-10-22 14:56:00,98.94,98.95,98.87,98.91,2097800014.0
2008-10-22 14:57:00,98.92,98.98,98.9,98.97,2097800014.0
2008-10-22 14:58:00,98.98,98.99,98.95,98.98,2097800014.0
2008-10-22 14:59:00,98.97,98.99,98.97,98.98,2097800014.0
2008-10-22 15:00:00,99.01,99.04,99.0,99.04,2097800014.0
2008-10-22 15:01:00,99.03,99.07,99.03,99.06,2097800014.0
2008-10-22 15:02:00,99.05,99.08,99.01,99.07,2097800014.0
2008-10-22 15:03:00,99.06,99.09,99.03,99.04,2097800014.0
2008-10-22 15:04:00,99.02,99.03,98.98,99.0,2097800014.0
2008-10-22 15:05:00,98.99,98.99,98.93,98.93,2097800014.0
2008-10-22 15:06:00,98.92,98.93,98.91,98.91,2097800014.0
2008-10-22 15:07:00,98.92,98.98,98.91,98.98,2097800014.0
2008-10-22 15:08:00,98.97,98.99,98.92,98.98,2097800014.0
2008-10-22 15:09:00,98.99,98.99,98.91,98.93,2097800014.0
2008-10-22 15:10:00,98.92,98.96,98.91,98.93,2097800014.0
2008-10-22 15:11:00,98.92,98.99,98.92,98.98,2097800014.0
2008-10-22 15:12:00,98.97,99.0,98.97,98.98,2097800014.0
2008-10-22 15:13:00,98.97,99.0,98.92,98.92,2097800014.0
2008-10-22 15:14:00,98.93,98.98,98.93,98.96,2097800014.0
2008-10-22 15:15:00,98.95,98.98,98.94,98.96,2097800014.0
2008-10-22 15:16:00,98.95,98.97,98.92,98.95,2097800014.0
2008-10-22 15:17:00,98.94,98.95,98.92,98.93,2097800014.0
2008-10-22 15:18:00,98.92,98.96,98.92,98.94,2097800014.0
2008-10-22 15:19:00,98.95,98.98,98.95,98.97,2097800014.0
2008-10-22 15:20:00,98.98,99.01,98.98,99.0,2097800014.0
2008-10-22 15:21:00,99.01,99.01,98.95,98.98,2097800014.0
2008-10-22 15:22:00,98.97,98.99,98.95,98.95,2097800014.0
2008-10-22 15:23:00,98.96,99.01,98.95,98.99,2097800014.0
2008-10-22 15:24:00,99.0,99.01,98.99,99.01,2097800014.0
2008-10-22 15:25:00,99.0,99.06,99.0,99.04,2097800014.0
2008-10-22 15:26:00,99.03,99.05,99.01,99.05,2097800014.0
2008-10-22 15:27:00,99.04,99.07,99.0,99.04,2097800014.0
2008-10-22 15:28:00,99.05,99.06,99.05,99.06,2097800014.0
2008-10-22 15:29:00,99.05,99.08,99.05,99.08,2097800014.0
2008-10-22 15:30:00,99.07,99.07,99.03,99.06,2097800014.0
2008-10-22 15:31:00,99.08,99.09,99.04,99.06,2097800014.0
2008-10-22 15:32:00,99.05,99.09,99.04,99.08,2097800014.0
2008-10-22 15:33:00,99.09,99.14,99.09,99.13,2097800014.0
2008-10-22 15:34:00,99.14,99.15,99.1,99.14,2097800014.0
2008-10-22 15:35:00,99.15,99.2,99.15,99.18,2097800014.0
2008-10-22 15:36:00,99.19,99.2,99.11,99.11,2097800014.0
2008-10-22 15:37:00,99.1,99.11,99.02,99.04,2097800014.0
2008-10-22 15:38:00,99.05,99.06,99.0,99.0,2097800014.0
2008-10-22 15:39:00,99.01,99.04,98.95,98.99,2097800014.0
2008-10-22 15:40:00,99.0,99.07,99.0,99.03,2097800014.0
2008-10-22 15:41:00,99.02,99.03,98.98,99.02,2097800014.0
2008-10-22 15:42:00,99.03,99.07,99.01,99.05,2097800014.0
2008-10-22 15:43:00,99.03,99.07,99.03,99.07,2097800014.0
2008-10-22 15:44:00,99.06,99.14,99.05,99.13,2097800014.0
2008-10-22 15:45:00,99.14,99.18,99.1,99.18,2097800014.0
2008-10-22 15:46:00,99.17,99.17,99.1,99.1,2097800014.0
2008-10-22 15:47:00,99.14,99.14,99.09,99.11,2097800014.0
2008-10-22 15:48:00,99.12,99.15,99.11,99.13,2097800014.0
2008-10-22 15:49:00,99.12,99.13,99.09,99.1,2097800014.0
2008-10-22 15:50:00,99.11,99.11,99.02,99.03,2097800014.0
2008-10-22 15:51:00,99.02,99.02,98.91,98.91,2097800014.0
2008-10-22 15:52:00,98.9,98.96,98.9,98.95,2097800014.0
2008-10-22 15:53:00,98.96,98.97,98.92,98.94,2097800014.0
2008-10-22 15:54:00,98.93,99.07,98.93,99.04,2097800014.0
2008-10-22 15:55:00,99.03,99.08,98.99,99.01,2097800014.0
2008-10-22 15:56:00,98.96,99.02,98.96,99.02,2097800014.0
2008-10-22 15:57:00,99.01,99.07,98.97,98.98,2097800014.0
2008-10-22 15:58:00,98.97,99.01,98.97,98.97,2097800014.0
2008-10-22 15:59:00,98.96,99.0,98.9,98.96,2097800014.0
2008-10-22 16:00:00,98.97,99.05,98.9,98.93,2097800014.0
2008-10-22 16:01:00,98.95,98.99,98.91,98.92,2097800014.0
2008-10-22 16:02:00,98.91,98.96,98.9,98.9,2097800014.0
2008-10-22 16:03:00,98.91,98.94,98.89,98.9,2097800014.0
2008-10-22 16:04:00,98.91,98.94,98.81,98.81,2097800014.0
2008-10-22 16:05:00,98.8,98.93,98.78,98.93,2097800014.0
2008-10-22 16:06:00,98.94,98.98,98.86,98.87,2097800014.0
2008-10-22 16:07:00,98.88,98.94,98.83,98.84,2097800014.0
2008-10-22 16:08:00,98.85,98.87,98.84,98.86,2097800014.0
2008-10-22 16:09:00,98.85,98.86,98.76,98.78,2097800014.0
2008-10-22 16:10:00,98.77,98.86,98.77,98.83,2097800014.0
2008-10-22 16:11:00,98.85,98.91,98.81,98.83,2097800014.0
2008-10-22 16:12:00,98.84,98.9,98.84,98.88,2097800014.0
2008-10-22 16:13:00,98.87,98.88,98.79,98.88,2097800014.0
2008-10-22 16:14:00,98.87,98.9,98.83,98.83,2097800014.0
2008-10-22 16:15:00,98.85,98.89,98.81,98.87,2097800014.0
2008-10-22 16:16:00,98.86,98.97,98.86,98.96,2097800014.0
2008-10-22 16:17:00,99.0,99.03,98.99,99.01,2097800014.0
2008-10-22 16:18:00,99.0,99.01,98.97,98.99,2097800014.0
2008-10-22 16:19:00,99.0,99.01,98.92,98.93,2097800014.0
2008-10-22 16:20:00,98.92,98.97,98.92,98.93,2097800014.0
2008-10-22 16:21:00,98.92,98.95,98.89,98.91,2097800014.0
2008-10-22 16:22:00,98.9,98.91,98.83,98.86,2097800014.0
2008-10-22 16:23:00,98.87,98.88,98.76,98.82,2097800014.0
2008-10-22 16:24:00,98.83,98.86,98.74,98.85,2097800014.0
2008-10-22 16:25:00,98.79,98.82,98.72,98.72,2097800014.0
2008-10-22 16:26:00,98.73,98.79,98.69,98.78,2097800014.0
2008-10-22 16:27:00,98.77,98.81,98.76,98.78,2097800014.0
2008-10-22 16:28:00,98.77,98.82,98.77,98.79,2097800014.0
2008-10-22 16:29:00,98.8,98.84,98.79,98.81,2097800014.0
2008-10-22 16:30:00,98.82,98.84,98.81,98.84,2097800014.0
2008-10-22 16:31:00,98.85,98.9,98.84,98.9,2097800014.0
2008-10-22 16:32:00,98.89,98.97,98.87,98.96,2097800014.0
2008-10-22 16:33:00,98.97,98.98,98.94,98.95,2097800014.0
2008-10-22 16:34:00,98.96,99.05,98.94,99.04,2097800014.0
2008-10-22 16:35:00,99.03,99.04,98.96,99.04,2097800014.0
2008-10-22 16:36:00,99.03,99.05,98.99,99.02,2097800014.0
2008-10-22 16:37:00,99.03,99.06,99.02,99.03,2097800014.0
2008-10-22 16:38:00,99.02,99.04,99.0,99.01,2097800014.0
2008-10-22 16:39:00,99.0,99.02,98.94,99.01,2097800014.0
2008-10-22 16:40:00,99.0,99.09,99.0,99.08,2097800014.0
2008-10-22 16:41:00,99.09,99.1,99.03,99.04,2097800014.0
2008-10-22 16:42:00,99.05,99.06,99.03,99.04,2097800014.0
2008-10-22 16:43:00,99.03,99.07,99.01,99.06,2097800014.0
2008-10-22 16:44:00,99.05,99.06,99.03,99.03,2097800014.0
2008-10-22 16:45:00,99.02,99.03,98.98,99.02,2097800014.0
2008-10-22 16:46:00,99.01,99.08,99.0,99.06,2097800014.0
2008-10-22 16:47:00,99.07,99.08,99.06,99.08,2097800014.0
2008-10-22 16:48:00,99.07,99.11,99.07,99.1,2097800014.0
2008-10-22 16:49:00,99.11,99.15,99.1,99.11,2097800014.0
2008-10-22 16:50:00,99.12,99.12,99.06,99.07,2097800014.0
2008-10-22 16:51:00,99.08,99.1,99.07,99.07,2097800014.0
2008-10-22 16:52:00,99.06,99.07,99.03,99.07,2097800014.0
2008-10-22 16:53:00,99.08,99.08,99.01,99.03,2097800014.0
2008-10-22 16:54:00,99.02,99.08,99.0,99.02,2097800014.0
2008-10-22 16:55:00,99.03,99.05,99.0,99.03,2097800014.0
2008-10-22 16:56:00,99.04,99.09,99.03,99.06,2097800014.0
2008-10-22 16:57:00,99.07,99.1,99.06,99.06,2097800014.0
2008-10-22 16:58:00,99.05,99.06,99.02,99.02,2097800014.0
2008-10-22 16:59:00,99.01,99.01,98.91,98.94,2097800014.0
2008-10-22 17:00:00,98.93,98.93,98.86,98.89,2097800014.0
2008-10-22 17:01:00,98.88,98.92,98.88,98.88,2097800014.0
2008-10-22 17:02:00,98.91,98.92,98.82,98.83,2097800014.0
2008-10-22 17:03:00,98.82,98.86,98.81,98.86,2097800014.0
2008-10-22 17:04:00,98.85,98.96,98.85,98.95,2097800014.0
2008-10-22 17:05:00,98.96,98.96,98.93,98.94,2097800014.0
2008-10-22 17:06:00,98.95,98.95,98.89,98.89,2097800014.0
2008-10-22 17:07:00,98.87,98.87,98.81,98.86,2097800014.0
2008-10-22 17:08:00,98.87,98.89,98.83,98.88,2097800014.0
2008-10-22 17:09:00,98.87,98.89,98.86,98.88,2097800014.0
2008-10-22 17:10:00,98.89,98.93,98.88,98.92,2097800014.0
2008-10-22 17:11:00,98.91,98.95,98.88,98.95,2097800014.0
2008-10-22 17:12:00,98.93,98.98,98.92,98.96,2097800014.0
2008-10-22 17:13:00,98.97,98.98,98.94,98.96,2097800014.0
2008-10-22 17:14:00,98.97,98.98,98.92,98.93,2097800014.0
2008-10-22 17:15:00,98.92,98.94,98.92,98.92,2097800014.0
2008-10-22 17:16:00,98.93,98.93,98.87,98.91,2097800014.0
2008-10-22 17:17:00,98.9,98.91,98.88,98.89,2097800014.0
2008-10-22 17:18:00,98.88,98.89,98.86,98.87,2097800014.0
2008-10-22 17:19:00,98.88,98.93,98.88,98.92,2097800014.0
2008-10-22 17:20:00,98.93,98.94,98.9,98.92,2097800014.0
2008-10-22 17:21:00,98.91,98.93,98.91,98.91,2097800014.0
2008-10-22 17:22:00,98.9,98.91,98.79,98.82,2097800014.0
2008-10-22 17:23:00,98.83,98.86,98.82,98.85,2097800014.0
2008-10-22 17:24:00,98.84,98.85,98.82,98.85,2097800014.0
2008-10-22 17:25:00,98.84,98.85,98.78,98.8,2097800014.0
2008-10-22 17:26:00,98.78,98.8,98.74,98.76,2097800014.0
2008-10-22 17:27:00,98.75,98.78,98.74,98.78,2097800014.0
2008-10-22 17:28:00,98.79,98.81,98.73,98.75,2097800014.0
2008-10-22 17:29:00,98.73,98.76,98.67,98.73,2097800014.0
2008-10-22 17:30:00,98.74,98.77,98.66,98.66,2097800014.0
2008-10-22 17:31:00,98.65,98.73,98.6,98.73,2097800014.0
2008-10-22 17:32:00,98.72,98.74,98.7,98.71,2097800014.0
2008-10-22 17:33:00,98.72,98.74,98.71,98.71,2097800014.0
2008-10-22 17:34:00,98.7,98.72,98.68,98.7,2097800014.0
2008-10-22 17:35:00,98.69,98.7,98.65,98.66,2097800014.0
2008-10-22 17:36:00,98.65,98.67,98.6,98.6,2097800014.0
2008-10-22 17:37:00,98.61,98.62,98.52,98.54,2097800014.0
2008-10-22 17:38:00,98.55,98.66,98.54,98.66,2097800014.0
2008-10-22 17:39:00,98.67,98.77,98.65,98.76,2097800014.0
2008-10-22 17:40:00,98.77,98.77,98.72,98.73,2097800014.0
2008-10-22 17:41:00,98.72,98.78,98.72,98.77,2097800014.0
2008-10-22 17:42:00,98.76,98.82,98.76,98.77,2097800014.0
2008-10-22 17:43:00,98.76,98.77,98.7,98.73,2097800014.0
2008-10-22 17:44:00,98.71,98.78,98.71,98.72,2097800014.0
2008-10-22 17:45:00,98.71,98.76,98.71,98.75,2097800014.0
2008-10-22 17:46:00,98.76,98.84,98.76,98.83,2097800014.0
2008-10-22 17:47:00,98.82,98.84,98.79,98.83,2097800014.0
2008-10-22 17:48:00,98.82,98.83,98.81,98.82,2097800014.0
2008-10-22 17:49:00,98.81,98.82,98.8,98.8,2097800014.0
2008-10-22 17:50:00,98.81,98.82,98.77,98.81,2097800014.0
2008-10-22 17:51:00,98.8,98.81,98.76,98.77,2097800014.0
2008-10-22 17:52:00,98.76,98.78,98.75,98.75,2097800014.0
2008-10-22 17:53:00,98.76,98.79,98.75,98.79,2097800014.0
2008-10-22 17:54:00,98.78,98.79,98.75,98.76,2097800014.0
2008-10-22 17:55:00,98.75,98.75,98.73,98.74,2097800014.0
2008-10-22 17:56:00,98.7,98.73,98.7,98.71,2097800014.0
2008-10-22 17:57:00,98.72,98.72,98.69,98.71,2097800014.0
2008-10-22 17:58:00,98.72,98.72,98.68,98.69,2097800014.0
2008-10-22 17:59:00,98.7,98.7,98.61,98.63,2097800014.0
2008-10-22 18:00:00,98.64,98.64,98.6,98.61,2097800014.0
2008-10-22 18:01:00,98.6,98.62,98.6,98.6,2097800014.0
2008-10-22 18:02:00,98.61,98.62,98.5,98.51,2097800014.0
2008-10-22 18:03:00,98.5,98.59,98.5,98.57,2097800014.0
2008-10-22 18:04:00,98.56,98.56,98.51,98.53,2097800014.0
2008-10-22 18:05:00,98.54,98.55,98.51,98.51,2097800014.0
2008-10-22 18:06:00,98.52,98.56,98.51,98.53,2097800014.0
2008-10-22 18:07:00,98.54,98.6,98.53,98.6,2097800014.0
2008-10-22 18:08:00,98.59,98.65,98.58,98.63,2097800014.0
2008-10-22 18:09:00,98.62,98.64,98.61,98.62,2097800014.0
2008-10-22 18:10:00,98.63,98.64,98.52,98.54,2097800014.0
2008-10-22 18:11:00,98.55,98.55,98.5,98.51,2097800014.0
2008-10-22 18:12:00,98.52,98.53,98.49,98.53,2097800014.0
2008-10-22 18:13:00,98.52,98.52,98.42,98.42,2097800014.0
2008-10-22 18:14:00,98.43,98.46,98.42,98.46,2097800014.0
2008-10-22 18:15:00,98.45,98.48,98.43,98.47,2097800014.0
2008-10-22 18:16:00,98.48,98.57,98.47,98.56,2097800014.0
2008-10-22 18:17:00,98.57,98.6,98.56,98.59,2097800014.0
2008-10-22 18:18:00,98.58,98.6,98.55,98.56,2097800014.0
2008-10-22 18:19:00,98.57,98.59,98.55,98.59,2097800014.0
2008-10-22 18:20:00,98.6,98.65,98.6,98.61,2097800014.0
2008-10-22 18:21:00,98.6,98.64,98.59,98.62,2097800014.0
2008-10-22 18:22:00,98.63,98.63,98.6,98.63,2097800014.0
2008-10-22 18:23:00,98.66,98.66,98.64,98.64,2097800014.0
2008-10-22 18:24:00,98.63,98.64,98.62,98.62,2097800014.0
2008-10-22 18:25:00,98.61,98.62,98.59,98.6,2097800014.0
2008-10-22 18:26:00,98.59,98.62,98.58,98.62,2097800014.0
2008-10-22 18:27:00,98.63,98.63,98.62,98.62,2097800014.0
2008-10-22 18:28:00,98.63,98.63,98.6,98.62,2097800014.0
2008-10-22 18:29:00,98.61,98.62,98.6,98.62,2097800014.0
2008-10-22 18:30:00,98.61,98.61,98.6,98.6,2097800014.0
2008-10-22 18:31:00,98.59,98.6,98.58,98.58,2097800014.0
2008-10-22 18:32:00,98.57,98.57,98.55,98.55,2097800014.0
2008-10-22 18:33:00,98.56,98.57,98.55,98.55,2097800014.0
2008-10-22 18:34:00,98.54,98.54,98.51,98.52,2097800014.0
2008-10-22 18:35:00,98.53,98.57,98.53,98.56,2097800014.0
2008-10-22 18:36:00,98.57,98.57,98.55,98.56,2097800014.0
2008-10-22 18:37:00,98.57,98.58,98.55,98.58,2097800014.0
2008-10-22 18:38:00,98.57,98.61,98.57,98.6,2097800014.0
2008-10-22 18:39:00,98.61,98.61,98.57,98.6,2097800014.0
2008-10-22 18:40:00,98.59,98.59,98.55,98.57,2097800014.0
2008-10-22 18:41:00,98.56,98.58,98.55,98.57,2097800014.0
2008-10-22 18:42:00,98.58,98.58,98.55,98.57,2097800014.0
2008-10-22 18:43:00,98.56,98.58,98.55,98.57,2097800014.0
2008-10-22 18:44:00,98.58,98.58,98.58,98.58,2097800014.0
2008-10-22 18:45:00,98.59,98.63,98.59,98.62,2097800014.0
2008-10-22 18:46:00,98.61,98.63,98.61,98.62,2097800014.0
2008-10-22 18:47:00,98.63,98.63,98.6,98.63,2097800014.0
2008-10-22 18:48:00,98.62,98.62,98.59,98.59,2097800014.0
2008-10-22 18:49:00,98.6,98.6,98.58,98.6,2097800014.0
2008-10-22 18:50:00,98.61,98.62,98.58,98.58,2097800014.0
2008-10-22 18:51:00,98.57,98.57,98.55,98.55,2097800014.0
2008-10-22 18:52:00,98.57,98.71,98.57,98.7,2097800014.0
2008-10-22 18:53:00,98.69,98.7,98.66,98.67,2097800014.0
2008-10-22 18:54:00,98.68,98.68,98.58,98.58,2097800014.0
2008-10-22 18:55:00,98.59,98.64,98.57,98.64,2097800014.0
2008-10-22 18:56:00,98.63,98.64,98.63,98.63,2097800014.0
2008-10-22 18:57:00,98.62,98.66,98.62,98.66,2097800014.0
2008-10-22 18:58:00,98.65,98.65,98.6,98.64,2097800014.0
2008-10-22 18:59:00,98.65,98.65,98.6,98.62,2097800014.0
2008-10-22 19:00:00,98.61,98.61,98.6,98.6,2097800014.0
2008-10-22 19:01:00,98.59,98.59,98.52,98.52,2097800014.0
2008-10-22 19:02:00,98.53,98.57,98.49,98.5,2097800014.0
2008-10-22 19:03:00,98.49,98.5,98.46,98.48,2097800014.0
2008-10-22 19:04:00,98.47,98.55,98.46,98.55,2097800014.0
2008-10-22 19:05:00,98.54,98.55,98.52,98.52,2097800014.0
2008-10-22 19:06:00,98.51,98.52,98.47,98.47,2097800014.0
2008-10-22 19:07:00,98.48,98.48,98.41,98.43,2097800014.0
2008-10-22 19:08:00,98.44,98.51,98.44,98.49,2097800014.0
2008-10-22 19:09:00,98.5,98.51,98.45,98.46,2097800014.0
2008-10-22 19:10:00,98.45,98.5,98.43,98.47,2097800014.0
2008-10-22 19:11:00,98.48,98.54,98.48,98.54,2097800014.0
2008-10-22 19:12:00,98.55,98.59,98.54,98.55,2097800014.0
2008-10-22 19:13:00,98.54,98.6,98.54,98.57,2097800014.0
2008-10-22 19:14:00,98.58,98.59,98.57,98.58,2097800014.0
2008-10-22 19:15:00,98.57,98.58,98.52,98.52,2097800014.0
2008-10-22 19:16:00,98.53,98.53,98.5,98.51,2097800014.0
2008-10-22 19:17:00,98.52,98.54,98.52,98.52,2097800014.0
2008-10-22 19:18:00,98.53,98.54,98.52,98.54,2097800014.0
2008-10-22 19:19:00,98.55,98.61,98.55,98.6,2097800014.0
2008-10-22 19:20:00,98.59,98.6,98.57,98.57,2097800014.0
2008-10-22 19:21:00,98.58,98.58,98.56,98.56,2097800014.0
2008-10-22 19:22:00,98.55,98.56,98.54,98.56,2097800014.0
2008-10-22 19:23:00,98.57,98.57,98.52,98.52,2097800014.0
2008-10-22 19:24:00,98.52,98.52,98.49,98.49,2097800014.0
2008-10-22 19:25:00,98.5,98.5,98.42,98.42,1614000008.0
2008-10-22 19:26:00,98.41,98.41,98.38,98.41,1614000008.0
2008-10-22 19:27:00,98.4,98.4,98.35,98.37,1614000008.0
2008-10-22 19:28:00,98.36,98.45,98.36,98.44,1614000008.0
2008-10-22 19:29:00,98.43,98.45,98.43,98.43,1614000008.0
2008-10-22 19:30:00,98.41,98.41,98.4,98.41,1614000008.0
2008-10-22 19:31:00,98.4,98.43,98.4,98.41,1614000008.0
2008-10-22 19:32:00,98.4,98.41,98.37,98.37,1614000008.0
2008-10-22 19:33:00,98.35,98.37,98.33,98.35,1614000008.0
2008-10-22 19:34:00,98.34,98.37,98.34,98.37,1614000008.0
2008-10-22 19:35:00,98.35,98.37,98.33,98.34,1614000008.0
2008-10-22 19:36:00,98.35,98.35,98.3,98.3,1614000008.0
2008-10-22 19:37:00,98.31,98.31,98.27,98.27,1614000008.0
2008-10-22 19:38:00,98.28,98.3,98.27,98.3,1614000008.0
2008-10-22 19:39:00,98.31,98.32,98.3,98.3,1614000008.0
2008-10-22 19:40:00,98.31,98.34,98.31,98.34,1614000008.0
2008-10-22 19:41:00,98.33,98.35,98.3,98.31,1614000008.0
2008-10-22 19:42:00,98.32,98.35,98.32,98.32,1614000008.0
2008-10-22 19:43:00,98.33,98.33,98.32,98.33,1614000008.0
2008-10-22 19:44:00,98.34,98.34,98.24,98.24,1614000008.0
2008-10-22 19:45:00,98.22,98.26,98.21,98.25,1614000008.0
2008-10-22 19:46:00,98.24,98.26,98.22,98.26,1614000008.0
2008-10-22 19:47:00,98.27,98.27,98.24,98.27,1614000008.0
2008-10-22 19:48:00,98.26,98.32,98.26,98.32,1614000008.0
2008-10-22 19:49:00,98.31,98.36,98.3,98.35,1614000008.0
2008-10-22 19:50:00,98.37,98.37,98.32,98.33,1614000008.0
2008-10-22 19:51:00,98.32,98.33,98.28,98.3,1614000008.0
2008-10-22 19:52:00,98.29,98.32,98.29,98.32,1614000008.0
2008-10-22 19:53:00,98.31,98.32,98.3,98.3,1614000008.0
2008-10-22 19:54:00,98.29,98.29,98.21,98.22,1614000008.0
2008-10-22 19:55:00,98.21,98.22,98.21,98.22,1614000008.0
2008-10-22 19:56:00,98.24,98.24,98.21,98.21,1614000008.0
2008-10-22 19:57:00,98.22,98.22,98.21,98.21,1614000008.0
2008-10-22 19:58:00,98.22,98.24,98.21,98.24,1614000008.0
2008-10-22 19:59:00,98.25,98.27,98.24,98.24,1614000008.0
2008-10-22 20:00:00,98.23,98.24,98.21,98.24,1614000008.0
2008-10-22 20:01:00,98.23,98.24,98.22,98.24,1614000008.0
2008-10-22 20:02:00,98.23,98.24,98.21,98.21,1614000008.0
2008-10-22 20:03:00,98.22,98.26,98.21,98.24,1614000008.0
2008-10-22 20:04:00,98.25,98.26,98.21,98.23,1614000008.0
2008-10-22 20:05:00,98.22,98.24,98.17,98.18,1614000008.0
2008-10-22 20:06:00,98.17,98.19,98.16,98.18,1614000008.0
2008-10-22 20:07:00,98.19,98.21,98.17,98.17,1614000008.0
2008-10-22 20:08:00,98.16,98.18,98.16,98.18,1614000008.0
2008-10-22 20:09:00,98.17,98.18,98.16,98.18,1614000008.0
2008-10-22 20:10:00,98.17,98.18,98.16,98.17,1614000008.0
2008-10-22 20:11:00,98.16,98.16,98.15,98.15,1614000008.0
2008-10-22 20:12:00,98.16,98.16,98.13,98.13,1614000008.0
2008-10-22 20:13:00,98.14,98.17,98.14,98.15,1614000008.0
2008-10-22 20:14:00,98.16,98.17,98.15,98.15,1614000008.0
2008-10-22 20:15:00,98.16,98.16,98.12,98.14,1614000008.0
2008-10-22 20:16:00,98.15,98.15,98.13,98.15,1614000008.0
2008-10-22 20:17:00,98.14,98.16,98.13,98.16,1614000008.0
2008-10-22 20:18:00,98.17,98.18,98.16,98.18,1614000008.0
2008-10-22 20:19:00,98.17,98.18,98.16,98.18,1614000008.0
2008-10-22 20:20:00,98.17,98.18,98.15,98.16,1614000008.0
2008-10-22 20:21:00,98.17,98.26,98.16,98.26,1614000008.0
2008-10-22 20:22:00,98.25,98.26,98.24,98.25,1614000008.0
2008-10-22 20:23:00,98.24,98.29,98.24,98.29,1614000008.0
2008-10-22 20:24:00,98.3,98.3,98.24,98.24,1614000008.0
2008-10-22 20:25:00,98.25,98.26,98.24,98.25,1614000008.0
2008-10-22 20:26:00,98.26,98.26,98.24,98.24,1614000008.0
2008-10-22 20:27:00,98.23,98.23,98.18,98.18,1614000008.0
2008-10-22 20:28:00,98.17,98.18,98.16,98.16,1614000008.0
2008-10-22 20:29:00,98.17,98.18,98.16,98.17,1614000008.0
2008-10-22 20:30:00,98.18,98.18,98.16,98.16,1614000008.0
2008-10-22 20:31:00,98.15,98.15,98.1,98.1,1614000008.0
2008-10-22 20:32:00,98.12,98.12,98.04,98.04,1614000008.0
2008-10-22 20:33:00,98.05,98.07,98.04,98.07,1614000008.0
2008-10-22 20:34:00,98.08,98.1,98.08,98.09,1614000008.0
2008-10-22 20:35:00,98.1,98.1,98.04,98.08,1614000008.0
2008-10-22 20:36:00,98.09,98.13,98.08,98.13,1614000008.0
2008-10-22 20:37:00,98.14,98.16,98.13,98.13,1614000008.0
2008-10-22 20:38:00,98.14,98.15,98.1,98.1,1614000008.0
2008-10-22 20:39:00,98.11,98.13,98.1,98.12,1614000008.0
2008-10-22 20:40:00,98.13,98.13,98.05,98.07,1614000008.0
2008-10-22 20:41:00,98.06,98.1,98.04,98.04,1614000008.0
2008-10-22 20:42:00,98.05,98.05,97.95,97.96,1614000008.0
2008-10-22 20:43:00,97.97,97.99,97.95,97.97,1614000008.0
2008-10-22 20:44:00,97.98,98.02,97.96,97.96,1614000008.0
2008-10-22 20:45:00,97.97,98.05,97.96,98.05,1614000008.0
2008-10-22 20:46:00,98.07,98.07,97.98,97.99,1614000008.0
2008-10-22 20:47:00,97.98,97.99,97.97,97.99,1614000008.0
2008-10-22 20:48:00,98.0,98.02,97.99,98.02,1614000008.0
2008-10-22 20:49:00,98.01,98.04,97.97,97.98,1614000008.0
2008-10-22 20:50:00,97.97,97.98,97.87,97.88,1614000008.0
2008-10-22 20:51:00,97.87,97.88,97.87,97.87,1614000008.0
2008-10-22 20:52:00,97.88,97.9,97.87,97.88,1614000008.0
2008-10-22 20:53:00,97.89,97.89,97.87,97.88,1614000008.0
2008-10-22 20:54:00,97.87,97.87,97.82,97.82,1614000008.0
2008-10-22 20:55:00,97.83,97.86,97.82,97.85,1614000008.0
2008-10-22 20:56:00,97.86,97.87,97.85,97.87,1614000008.0
2008-10-22 20:57:00,97.86,97.87,97.85,97.85,1614000008.0
2008-10-22 20:58:00,97.87,97.94,97.85,97.93,1614000008.0
2008-10-22 20:59:00,97.92,97.95,97.91,97.94,1614000008.0
2008-10-22 21:00:00,97.96,97.97,97.94,97.96,1614000008.0
2008-10-22 21:01:00,97.97,98.02,97.97,98.02,1614000008.0
2008-10-22 21:02:00,98.03,98.07,98.02,98.07,1614000008.0
2008-10-22 21:03:00,98.06,98.08,97.96,97.97,1614000008.0
2008-10-22 21:04:00,97.98,97.98,97.89,97.91,1614000008.0
2008-10-22 21:05:00,97.9,97.96,97.9,97.96,1614000008.0
2008-10-22 21:06:00,97.95,97.97,97.93,97.93,1614000008.0
2008-10-22 21:07:00,97.94,97.94,97.91,97.91,1614000008.0
2008-10-22 21:08:00,97.9,97.9,97.88,97.88,1614000008.0
2008-10-22 21:09:00,97.87,97.9,97.83,97.88,1614000008.0
2008-10-22 21:10:00,97.89,97.91,97.85,97.87,1614000008.0
2008-10-22 21:11:00,97.88,97.88,97.85,97.87,1614000008.0
2008-10-22 21:12:00,97.86,97.86,97.84,97.85,1614000008.0
2008-10-22 21:13:00,97.84,97.85,97.82,97.82,1614000008.0
2008-10-22 21:14:00,97.83,97.83,97.81,97.82,1614000008.0
2008-10-22 21:15:00,97.83,97.85,97.82,97.83,1614000008.0
2008-10-22 21:16:00,97.82,97.83,97.8,97.8,1614000008.0
2008-10-22 21:17:00,97.79,97.8,97.77,97.8,1614000008.0
2008-10-22 21:18:00,97.79,97.8,97.79,97.79,1614000008.0
2008-10-22 21:19:00,97.8,97.8,97.77,97.77,1614000008.0
2008-10-22 21:20:00,97.76,97.76,97.66,97.67,1614000008.0
2008-10-22 21:21:00,97.68,97.68,97.52,97.52,1614000008.0
2008-10-22 21:22:00,97.51,97.51,97.3,97.32,1614000008.0
2008-10-22 21:23:00,97.33,97.45,97.32,97.45,1614000008.0
2008-10-22 21:24:00,97.46,97.46,97.38,97.4,1614000008.0
2008-10-22 21:25:00,97.41,97.51,97.41,97.5,1614000008.0
2008-10-22 21:26:00,97.49,97.54,97.46,97.49,1614000008.0
2008-10-22 21:27:00,97.5,97.52,97.46,97.46,1614000008.0
2008-10-22 21:28:00,97.45,97.47,97.35,97.35,1614000008.0
2008-10-22 21:29:00,97.34,97.41,97.32,97.38,1614000008.0
2008-10-22 21:30:00,97.39,97.45,97.39,97.41,1614000008.0
2008-10-22 21:31:00,97.42,97.44,97.31,97.32,1614000008.0
2008-10-22 21:32:00,97.33,97.36,97.3,97.36,1614000008.0
2008-10-22 21:33:00,97.37,97.37,97.22,97.24,1614000008.0
2008-10-22 21:34:00,97.25,97.29,97.22,97.27,1614000008.0
2008-10-22 21:35:00,97.26,97.35,97.26,97.33,1614000008.0
2008-10-22 21:36:00,97.32,97.33,97.24,97.26,1614000008.0
2008-10-22 21:37:00,97.27,97.27,97.23,97.24,1614000008.0
2008-10-22 21:38:00,97.23,97.27,97.22,97.26,1614000008.0
2008-10-22 21:39:00,97.27,97.32,97.27,97.29,1614000008.0
2008-10-22 21:40:00,97.3,97.3,97.24,97.26,1614000008.0
2008-10-22 21:41:00,97.27,97.32,97.24,97.3,1614000008.0
2008-10-22 21:42:00,97.31,97.4,97.31,97.39,1614000008.0
2008-10-22 21:43:00,97.38,97.4,97.35,97.38,1614000008.0
2008-10-22 21:44:00,97.4,97.47,97.37,97.41,1614000008.0
2008-10-22 21:45:00,97.4,97.43,97.39,97.42,1614000008.0
2008-10-22 21:46:00,97.41,97.46,97.39,97.44,1614000008.0
2008-10-22 21:47:00,97.46,97.57,97.44,97.57,1614000008.0
2008-10-22 21:48:00,97.58,97.61,97.54,97.59,1614000008.0
2008-10-22 21:49:00,97.6,97.72,97.6,97.68,1614000008.0
2008-10-22 21:50:00,97.67,97.71,97.57,97.7,1614000008.0
2008-10-22 21:51:00,97.71,97.71,97.57,97.58,1614000008.0
2008-10-22 21:52:00,97.57,97.62,97.55,97.62,1614000008.0
2008-10-22 21:53:00,97.61,97.69,97.55,97.68,1614000008.0
2008-10-22 21:54:00,97.67,97.71,97.63,97.63,1614000008.0
2008-10-22 21:55:00,97.64,97.68,97.64,97.66,1614000008.0
2008-10-22 21:56:00,97.67,97.71,97.63,97.63,1614000008.0
2008-10-22 21:57:00,97.64,97.71,97.63,97.71,1614000008.0
2008-10-22 21:58:00,97.7,97.71,97.67,97.67,1614000008.0
2008-10-22 21:59:00,97.66,97.72,97.66,97.69,1614000008.0
2008-10-22 22:00:00,97.7,97.72,97.6,97.62,1614000008.0
2008-10-22 22:01:00,97.63,97.65,97.57,97.58,1614000008.0
2008-10-22 22:02:00,97.59,97.62,97.57,97.58,1614000008.0
2008-10-22 22:03:00,97.57,97.62,97.57,97.6,1614000008.0
2008-10-22 22:04:00,97.61,97.63,97.58,97.61,1614000008.0
2008-10-22 22:05:00,97.62,97.65,97.62,97.63,1614000008.0
2008-10-22 22:06:00,97.62,97.65,97.62,97.63,1614000008.0
2008-10-22 22:07:00,97.64,97.68,97.64,97.68,1614000008.0
2008-10-22 22:08:00,97.69,97.71,97.67,97.67,1614000008.0
2008-10-22 22:09:00,97.67,97.69,97.67,97.68,1614000008.0
2008-10-22 22:10:00,97.69,97.77,97.68,97.7,1192699986.0
2008-10-22 22:11:00,97.69,97.74,97.66,97.74,1192699986.0
2008-10-22 22:12:00,97.73,97.77,97.71,97.74,1192699986.0
2008-10-22 22:13:00,97.75,97.85,97.75,97.83,1192699986.0
2008-10-22 22:14:00,97.82,97.88,97.82,97.86,1192699986.0
2008-10-22 22:15:00,97.87,97.91,97.8,97.81,1192699986.0
2008-10-22 22:16:00,97.82,97.82,97.8,97.8,1192699986.0
2008-10-22 22:17:00,97.79,97.79,97.74,97.74,1192699986.0
2008-10-22 22:18:00,97.75,97.75,97.71,97.72,1192699986.0
2008-10-22 22:19:00,97.71,97.77,97.71,97.77,1192699986.0
2008-10-22 22:20:00,97.78,97.82,97.78,97.81,1192699986.0
2008-10-22 22:21:00,97.8,97.8,97.76,97.77,1192699986.0
2008-10-22 22:22:00,97.78,97.8,97.77,97.8,1192699986.0
2008-10-22 22:23:00,97.805,97.805,97.77,97.775,1192699986.0
2008-10-22 22:24:00,97.78,97.795,97.78,97.79,632600001.0
2008-10-22 22:25:00,97.81,97.81,97.76,97.77,2069899986.0
2008-10-22 22:26:00,97.76,97.77,97.74,97.74,2069899986.0
2008-10-22 22:27:00,97.74,97.755,97.74,97.74,2069899986.0
2008-10-22 22:28:00,97.75,97.8,97.74,97.77,710799996.0
2008-10-22 22:29:00,97.78,97.81,97.78,97.81,710799996.0
2008-10-22 22:30:00,97.82,97.86,97.8,97.8,710799996.0
2008-10-22 22:31:00,97.81,97.83,97.8,97.82,710799996.0
2008-10-22 22:32:00,97.83,97.84,97.83,97.83,710799996.0
2008-10-22 22:33:00,97.85,97.91,97.85,97.91,947800011.0
2008-10-22 22:34:00,97.9,97.92,97.9,97.91,947800011.0
2008-10-22 22:35:00,97.9,97.91,97.87,97.88,947800011.0
2008-10-22 22:36:00,97.89,97.89,97.87,97.88,947800011.0
2008-10-22 22:37:00,97.87,97.88,97.83,97.83,947800011.0
2008-10-22 22:38:00,97.82,97.86,97.78,97.8,947800011.0
2008-10-22 22:39:00,97.81,97.81,97.77,97.79,947800011.0
2008-10-22 22:40:00,97.78,97.785,97.775,97.775,947800011.0
2008-10-22 22:41:00,97.77,97.77,97.71,97.74,2083000024.0
2008-10-22 22:42:00,97.72,97.74,97.71,97.71,2083000024.0
2008-10-22 22:43:00,97.72,97.72,97.7,97.72,2083000024.0
2008-10-22 22:44:00,97.71,97.72,97.68,97.69,2083000024.0
2008-10-22 22:45:00,97.7,97.71,97.68,97.69,2083000024.0
2008-10-22 22:46:00,97.7,97.72,97.68,97.7,2083000024.0
2008-10-22 22:47:00,97.71,97.72,97.71,97.71,2083000024.0
2008-10-22 22:48:00,97.7,97.7,97.66,97.67,2083000024.0
2008-10-22 22:49:00,97.66,97.695,97.655,97.655,2083000024.0
2008-10-22 22:50:00,97.66,97.67,97.63,97.63,462900002.0
2008-10-22 22:51:00,97.64,97.68,97.63,97.68,462900002.0
2008-10-22 22:52:00,97.67,97.73,97.67,97.72,462900002.0
2008-10-22 22:53:00,97.7,97.7,97.69,97.69,462900002.0
2008-10-22 22:54:00,97.7,97.75,97.68,97.68,1005799998.0
2008-10-22 22:55:00,97.67,97.7,97.67,97.675,1005799998.0
2008-10-22 22:56:00,97.68,97.71,97.68,97.69,424300003.0
2008-10-22 22:57:00,97.68,97.68,97.62,97.63,424300003.0
2008-10-22 22:58:00,97.64,97.68,97.64,97.68,424300003.0
2008-10-22 22:59:00,97.67,97.67,97.63,97.65,424300003.0
2008-10-22 23:00:00,97.61,97.61,97.55,97.55,424300003.0
2008-10-22 23:01:00,97.545,97.545,97.485,97.49,367600000.0
2008-10-22 23:02:00,97.495,97.53,97.495,97.52,285600002.0
2008-10-22 23:03:00,97.535,97.535,97.515,97.535,453099992.0
2008-10-22 23:04:00,97.53,97.53,97.48,97.49,1756100013.0
2008-10-22 23:05:00,97.485,97.515,97.47,97.485,1756100013.0
2008-10-22 23:06:00,97.49,97.51,97.48,97.51,466999992.0
2008-10-22 23:07:00,97.5,97.53,97.49,97.52,466999992.0
2008-10-22 23:08:00,97.51,97.55,97.48,97.53,466999992.0
2008-10-22 23:09:00,97.51,97.58,97.51,97.56,466999992.0
2008-10-22 23:10:00,97.56,97.58,97.56,97.58,466999992.0
2008-10-22 23:11:00,97.575,97.575,97.575,97.575,265000000.0
2008-10-22 23:12:00,97.57,97.57,97.57,97.57,205300003.0
2008-10-22 23:13:00,97.58,97.61,97.57,97.58,1115199995.0
2008-10-22 23:14:00,97.615,97.625,97.6,97.605,760000001.0
2008-10-22 23:15:00,97.6,97.69,97.585,97.645,1689000003.0
2008-10-22 23:16:00,97.655,97.655,97.575,97.575,866500003.0
2008-10-22 23:17:00,97.59,97.655,97.59,97.655,1201199991.0
2008-10-22 23:18:00,97.64,97.65,97.61,97.61,1050900002.0
2008-10-22 23:19:00,97.62,97.65,97.6,97.6,879699992.0
2008-10-22 23:20:00,97.59,97.605,97.59,97.59,879699992.0
2008-10-22 23:21:00,97.59,97.635,97.59,97.635,1444899992.0
2008-10-22 23:22:00,97.61,97.63,97.61,97.63,546200000.0
2008-10-22 23:23:00,97.62,97.65,97.62,97.65,546200000.0
2008-10-22 23:24:00,97.64,97.64,97.61,97.63,546200000.0
2008-10-22 23:25:00,97.64,97.64,97.62,97.62,358800003.0
2008-10-22 23:26:00,97.62,97.625,97.605,97.605,1237300003.0
2008-10-22 23:27:00,97.61,97.635,97.61,97.63,696600006.0
2008-10-22 23:28:00,97.63,97.67,97.63,97.67,1035900009.0
2008-10-22 23:29:00,97.68,97.87,97.68,97.83,1035900009.0
2008-10-22 23:30:00,97.815,97.855,97.815,97.855,1035900009.0
2008-10-22 23:31:00,97.855,97.885,97.79,97.875,1446900006.0
2008-10-22 23:32:00,97.875,97.875,97.855,97.875,1142600011.0
2008-10-22 23:33:00,97.875,97.875,97.875,97.875,295800005.0
2008-10-22 23:34:00,97.87,97.88,97.86,97.86,1071200005.0
2008-10-22 23:35:00,97.83,97.83,97.77,97.775,1071200005.0
2008-10-22 23:36:00,97.77,97.775,97.77,97.775,124800003.0
2008-10-22 23:37:00,97.77,97.795,97.77,97.79,723799984.0
2008-10-22 23:38:00,97.805,97.855,97.78,97.84,1550000000.0
2008-10-22 23:39:00,97.83,97.83,97.83,97.83,217399994.0
2008-10-22 23:40:00,97.845,97.865,97.84,97.84,889500008.0
2008-10-22 23:41:00,97.83,97.85,97.83,97.83,1050400009.0
2008-10-22 23:42:00,97.84,97.84,97.84,97.84,1050400009.0
2008-10-22 23:43:00,97.84,97.88,97.84,97.855,245899993.0
2008-10-22 23:44:00,97.86,97.86,97.86,97.86,50599998.0
2008-10-22 23:45:00,97.865,97.915,97.865,97.915,503799994.0
2008-10-22 23:46:00,97.905,97.945,97.905,97.92,539900008.0
2008-10-22 23:47:00,97.92,97.96,97.92,97.94,1798699989.0
2008-10-22 23:48:00,97.935,97.94,97.935,97.94,387199997.0
2008-10-22 23:49:00,97.96,97.96,97.85,97.85,2113999984.0
2008-10-22 23:50:00,97.86,97.87,97.8,97.82,2113999984.0
2008-10-22 23:51:00,97.81,97.81,97.8,97.81,2113999984.0
2008-10-22 23:52:00,97.795,97.81,97.74,97.78,2113999984.0
2008-10-22 23:53:00,97.79,97.81,97.76,97.81,1184000000.0
2008-10-22 23:54:00,97.805,97.87,97.805,97.84,1184000000.0
2008-10-22 23:55:00,97.825,97.925,97.825,97.92,1759299999.0
2008-10-22 23:56:00,97.915,97.94,97.905,97.935,861000001.0
2008-10-22 23:57:00,97.935,98.03,97.935,98.0,1366299990.0
2008-10-22 23:58:00,98.01,98.03,97.945,97.95,1232699996.0
2008-10-22 23:59:00,97.96,98.01,97.92,98.01,1999599990.0
2008-10-23 00:00:00,97.98,98.08,97.94,98.06,1999599990.0
2008-10-23 00:01:00,98.03,98.075,98.03,98.075,1999599990.0
2008-10-23 00:02:00,98.06,98.15,98.05,98.15,1910299974.0
2008-10-23 00:03:00,98.14,98.14,98.1,98.11,1910299974.0
2008-10-23 00:04:00,98.1,98.1,98.04,98.05,1910299974.0
2008-10-23 00:05:00,98.04,98.07,98.04,98.05,1910299974.0
2008-10-23 00:06:00,98.04,98.06,98.03,98.04,1910299974.0
2008-10-23 00:07:00,98.05,98.05,98.01,98.02,1910299974.0
2008-10-23 00:08:00,98.01,98.02,97.99,98.01,1910299974.0
2008-10-23 00:09:00,98.0,98.01,97.98,98.0,1910299974.0
2008-10-23 00:10:00,97.995,97.995,97.955,97.955,1910299974.0
2008-10-23 00:11:00,97.97,97.97,97.95,97.95,2020999989.0
2008-10-23 00:12:00,97.94,97.95,97.92,97.94,2020999989.0
2008-10-23 00:13:00,97.945,97.95,97.915,97.915,2020999989.0
2008-10-23 00:14:00,97.92,97.92,97.87,97.87,1960299981.0
2008-10-23 00:15:00,97.88,97.88,97.83,97.83,1960299981.0
2008-10-23 00:16:00,97.8,97.8,97.71,97.71,1960299981.0
2008-10-23 00:17:00,97.69,97.73,97.68,97.72,1960299981.0
2008-10-23 00:18:00,97.71,97.74,97.71,97.73,1960299981.0
2008-10-23 00:19:00,97.74,97.76,97.71,97.75,1960299981.0
2008-10-23 00:20:00,97.74,97.74,97.71,97.71,1960299981.0
2008-10-23 00:21:00,97.69,97.69,97.63,97.66,1960299981.0
2008-10-23 00:22:00,97.67,97.68,97.63,97.63,1960299981.0
2008-10-23 00:23:00,97.64,97.65,97.64,97.65,1960299981.0
2008-10-23 00:24:00,97.64,97.66,97.63,97.63,1960299981.0
2008-10-23 00:25:00,97.65,97.65,97.65,97.65,1960299981.0
2008-10-23 00:26:00,97.65,97.65,97.61,97.62,691399989.0
2008-10-23 00:27:00,97.64,97.65,97.63,97.63,691399989.0
2008-10-23 00:28:00,97.61,97.625,97.605,97.625,691399989.0
2008-10-23 00:29:00,97.64,97.64,97.63,97.63,515099998.0
2008-10-23 00:30:00,97.64,97.66,97.63,97.63,515099998.0
2008-10-23 00:31:00,97.625,97.64,97.625,97.635,515099998.0
2008-10-23 00:32:00,97.635,97.635,97.625,97.625,1522599984.0
2008-10-23 00:33:00,97.64,97.68,97.64,97.65,1850399964.0
2008-10-23 00:34:00,97.66,97.68,97.66,97.68,1850399964.0
2008-10-23 00:35:00,97.67,97.69,97.67,97.68,1850399964.0
2008-10-23 00:36:00,97.67,97.68,97.67,97.68,1850399964.0
2008-10-23 00:37:00,97.67,97.68,97.67,97.68,1850399964.0
2008-10-23 00:38:00,97.675,97.675,97.665,97.675,1850399964.0
2008-10-23 00:39:00,97.69,97.71,97.68,97.69,1029300004.0
2008-10-23 00:40:00,97.685,97.69,97.68,97.69,1029300004.0
2008-10-23 00:41:00,97.69,97.74,97.69,97.74,1758000007.0
2008-10-23 00:42:00,97.75,97.78,97.7,97.71,1758000007.0
2008-10-23 00:43:00,97.7,97.74,97.7,97.74,1758000007.0
2008-10-23 00:44:00,97.75,97.77,97.73,97.77,1758000007.0
2008-10-23 00:45:00,97.75,97.77,97.75,97.77,1758000007.0
2008-10-23 00:46:00,97.78,97.79,97.78,97.78,394200005.0
2008-10-23 00:47:00,97.78,97.79,97.77,97.785,438500008.0
2008-10-23 00:48:00,97.78,97.785,97.77,97.78,1710400002.0
2008-10-23 00:49:00,97.8,97.9,97.8,97.9,1293600006.0
2008-10-23 00:50:00,97.89,97.89,97.83,97.88,1293600006.0
2008-10-23 00:51:00,97.87,97.88,97.85,97.85,1293600006.0
2008-10-23 00:52:00,97.84,97.84,97.8,97.83,1293600006.0
2008-10-23 00:53:00,97.82,97.85,97.8,97.81,1293600006.0
2008-10-23 00:54:00,97.82,97.87,97.82,97.86,1293600006.0
2008-10-23 00:55:00,97.845,97.86,97.84,97.86,1293600006.0
2008-10-23 00:56:00,97.86,97.87,97.85,97.85,1586799995.0
2008-10-23 00:57:00,97.82,97.85,97.82,97.85,1773099984.0
2008-10-23 00:58:00,97.84,97.88,97.83,97.88,1773099984.0
2008-10-23 00:59:00,97.87,97.88,97.85,97.88,1773099984.0
2008-10-23 01:00:00,97.89,97.9,97.88,97.9,1773099984.0
2008-10-23 01:01:00,97.88,97.88,97.86,97.86,1773099984.0
2008-10-23 01:02:00,97.85,97.87,97.83,97.87,1773099984.0
2008-10-23 01:03:00,97.88,98.07,97.88,98.05,1773099984.0
2008-10-23 01:04:00,98.06,98.06,97.89,97.93,1773099984.0
2008-10-23 01:05:00,97.94,97.96,97.9,97.9,1773099984.0
2008-10-23 01:06:00,97.89,97.89,97.83,97.83,1773099984.0
2008-10-23 01:07:00,97.82,97.84,97.7,97.77,1773099984.0
2008-10-23 01:08:00,97.76,97.76,97.6,97.62,1773099984.0
2008-10-23 01:09:00,97.61,97.74,97.61,97.69,1773099984.0
2008-10-23 01:10:00,97.68,97.71,97.65,97.67,1773099984.0
2008-10-23 01:11:00,97.66,97.7,97.65,97.67,1773099984.0
2008-10-23 01:12:00,97.66,97.68,97.64,97.66,1773099984.0
2008-10-23 01:13:00,97.67,97.68,97.67,97.67,1773099984.0
2008-10-23 01:14:00,97.68,97.69,97.66,97.69,1773099984.0
2008-10-23 01:15:00,97.7,97.71,97.7,97.71,1773099984.0
2008-10-23 01:16:00,97.72,97.76,97.72,97.76,1773099984.0
2008-10-23 01:17:00,97.77,97.79,97.76,97.79,1773099984.0
2008-10-23 01:18:00,97.78,97.8,97.77,97.77,1773099984.0
2008-10-23 01:19:00,97.78,97.8,97.78,97.8,1773099984.0
2008-10-23 01:20:00,97.79,97.79,97.77,97.77,1773099984.0
2008-10-23 01:21:00,97.765,97.765,97.75,97.755,1773099984.0
2008-10-23 01:22:00,97.75,97.75,97.72,97.72,1281899995.0
2008-10-23 01:23:00,97.71,97.71,97.68,97.68,1281899995.0
2008-10-23 01:24:00,97.67,97.68,97.66,97.66,1281899995.0
2008-10-23 01:25:00,97.67,97.68,97.57,97.6,1281899995.0
2008-10-23 01:26:00,97.59,97.59,97.52,97.54,1281899995.0
2008-10-23 01:27:00,97.55,97.62,97.55,97.62,1281899995.0
2008-10-23 01:28:00,97.63,97.66,97.58,97.58,1281899995.0
2008-10-23 01:29:00,97.57,97.61,97.52,97.52,1281899995.0
2008-10-23 01:30:00,97.53,97.55,97.52,97.53,1281899995.0
2008-10-23 01:31:00,97.54,97.54,97.52,97.52,1281899995.0
2008-10-23 01:32:00,97.53,97.57,97.52,97.56,1281899995.0
2008-10-23 01:33:00,97.55,97.56,97.54,97.55,1281899995.0
2008-10-23 01:34:00,97.56,97.57,97.52,97.52,1281899995.0
2008-10-23 01:35:00,97.51,97.55,97.51,97.53,1281899995.0
2008-10-23 01:36:00,97.54,97.59,97.53,97.59,1281899995.0
2008-10-23 01:37:00,97.6,97.62,97.56,97.58,1281899995.0
2008-10-23 01:38:00,97.59,97.62,97.58,97.62,1281899995.0
2008-10-23 01:39:00,97.6,97.65,97.6,97.65,1281899995.0
2008-10-23 01:40:00,97.64,97.64,97.58,97.58,1281899995.0
2008-10-23 01:41:00,97.57,97.62,97.55,97.57,1281899995.0
2008-10-23 01:42:00,97.58,97.6,97.58,97.6,1281899995.0
2008-10-23 01:43:00,97.61,97.65,97.61,97.63,1281899995.0
2008-10-23 01:44:00,97.64,97.64,97.6,97.61,1281899995.0
2008-10-23 01:45:00,97.6,97.65,97.6,97.63,1281899995.0
2008-10-23 01:46:00,97.62,97.63,97.62,97.62,1281899995.0
2008-10-23 01:47:00,97.63,97.65,97.61,97.65,1281899995.0
2008-10-23 01:48:00,97.64,97.68,97.63,97.68,1281899995.0
2008-10-23 01:49:00,97.69,97.8,97.69,97.74,1281899995.0
2008-10-23 01:50:00,97.73,97.74,97.71,97.71,1281899995.0
2008-10-23 01:51:00,97.7,97.71,97.64,97.64,1281899995.0
2008-10-23 01:52:00,97.63,97.63,97.61,97.62,1281899995.0
2008-10-23 01:53:00,97.63,97.66,97.63,97.66,1281899995.0
2008-10-23 01:54:00,97.67,97.77,97.67,97.77,1281899995.0
2008-10-23 01:55:00,97.76,97.76,97.71,97.73,1281899995.0
2008-10-23 01:56:00,97.74,97.74,97.71,97.71,1281899995.0
2008-10-23 01:57:00,97.72,97.74,97.72,97.74,1281899995.0
2008-10-23 01:58:00,97.75,97.75,97.73,97.75,1281899995.0
2008-10-23 01:59:00,97.74,97.77,97.72,97.74,1281899995.0
2008-10-23 02:00:00,97.72,97.73,97.63,97.64,1281899995.0
2008-10-23 02:01:00,97.65,97.7,97.65,97.7,1281899995.0
2008-10-23 02:02:00,97.69,97.7,97.66,97.68,1281899995.0
2008-10-23 02:03:00,97.69,97.71,97.68,97.71,1281899995.0
2008-10-23 02:04:00,97.7,97.74,97.69,97.74,1281899995.0
2008-10-23 02:05:00,97.73,97.75,97.72,97.74,1281899995.0
2008-10-23 02:06:00,97.75,97.77,97.75,97.77,1281899995.0
2008-10-23 02:07:00,97.78,97.89,97.78,97.87,1281899995.0
2008-10-23 02:08:00,97.88,98.04,97.88,98.04,1281899995.0
2008-10-23 02:09:00,98.03,98.05,97.8,97.85,1281899995.0
2008-10-23 02:10:00,97.84,97.86,97.68,97.68,1281899995.0
2008-10-23 02:11:00,97.66,97.66,97.55,97.57,1281899995.0
2008-10-23 02:12:00,97.56,97.62,97.52,97.62,1281899995.0
2008-10-23 02:13:00,97.63,97.68,97.62,97.67,1281899995.0
2008-10-23 02:14:00,97.68,97.72,97.67,97.71,1281899995.0
2008-10-23 02:15:00,97.72,97.87,97.72,97.83,1281899995.0
2008-10-23 02:16:00,97.84,97.85,97.74,97.8,1281899995.0
2008-10-23 02:17:00,97.79,97.8,97.67,97.67,1281899995.0
2008-10-23 02:18:00,97.68,97.78,97.68,97.76,1281899995.0
2008-10-23 02:19:00,97.77,97.8,97.77,97.77,1281899995.0
2008-10-23 02:20:00,97.76,97.82,97.75,97.82,1281899995.0
2008-10-23 02:21:00,97.81,97.81,97.76,97.78,1281899995.0
2008-10-23 02:22:00,97.79,97.83,97.79,97.83,1281899995.0
2008-10-23 02:23:00,97.82,97.85,97.77,97.81,1281899995.0
2008-10-23 02:24:00,97.8,97.81,97.77,97.77,1281899995.0
2008-10-23 02:25:00,97.78,97.8,97.77,97.77,1281899995.0
2008-10-23 02:26:00,97.76,97.76,97.7,97.74,1281899995.0
2008-10-23 02:27:00,97.75,97.76,97.74,97.75,1281899995.0
2008-10-23 02:28:00,97.74,97.75,97.62,97.66,1281899995.0
2008-10-23 02:29:00,97.65,97.66,97.61,97.63,1281899995.0
2008-10-23 02:30:00,97.64,97.65,97.61,97.63,1281899995.0
2008-10-23 02:31:00,97.62,97.62,97.56,97.58,1281899995.0
2008-10-23 02:32:00,97.59,97.59,97.5,97.5,1281899995.0
2008-10-23 02:33:00,97.49,97.55,97.46,97.54,1281899995.0
2008-10-23 02:34:00,97.55,97.57,97.54,97.56,1281899995.0
2008-10-23 02:35:00,97.57,97.57,97.54,97.57,1281899995.0
2008-10-23 02:36:00,97.56,97.58,97.56,97.58,1281899995.0
2008-10-23 02:37:00,97.59,97.59,97.43,97.45,1281899995.0
2008-10-23 02:38:00,97.44,97.46,97.36,97.41,1281899995.0
2008-10-23 02:39:00,97.43,97.43,97.32,97.33,1281899995.0
2008-10-23 02:40:00,97.34,97.35,97.33,97.34,1281899995.0
2008-10-23 02:41:00,97.35,97.45,97.35,97.45,1281899995.0
2008-10-23 02:42:00,97.44,97.49,97.42,97.49,1281899995.0
2008-10-23 02:43:00,97.5,97.53,97.47,97.5,1281899995.0
2008-10-23 02:44:00,97.49,97.49,97.43,97.44,1281899995.0
2008-10-23 02:45:00,97.43,97.44,97.42,97.44,1281899995.0
2008-10-23 02:46:00,97.43,97.46,97.43,97.45,1281899995.0
2008-10-23 02:47:00,97.46,97.55,97.45,97.51,1281899995.0
2008-10-23 02:48:00,97.52,97.54,97.49,97.5,1281899995.0
2008-10-23 02:49:00,97.51,97.52,97.48,97.52,1281899995.0
2008-10-23 02:50:00,97.51,97.52,97.44,97.45,1281899995.0
2008-10-23 02:51:00,97.44,97.47,97.44,97.46,1281899995.0
2008-10-23 02:52:00,97.45,97.5,97.44,97.5,1281899995.0
2008-10-23 02:53:00,97.51,97.62,97.51,97.62,1281899995.0
2008-10-23 02:54:00,97.63,97.65,97.58,97.63,1281899995.0
2008-10-23 02:55:00,97.62,97.73,97.61,97.69,1281899995.0
2008-10-23 02:56:00,97.68,97.71,97.61,97.62,1281899995.0
2008-10-23 02:57:00,97.63,97.65,97.56,97.56,1281899995.0
2008-10-23 02:58:00,97.57,97.66,97.56,97.65,1281899995.0
2008-10-23 02:59:00,97.64,97.64,97.57,97.58,1281899995.0
2008-10-23 03:00:00,97.57,97.6,97.57,97.57,1281899995.0
2008-10-23 03:01:00,97.56,97.57,97.51,97.56,1281899995.0
2008-10-23 03:02:00,97.57,97.57,97.52,97.52,1281899995.0
2008-10-23 03:03:00,97.53,97.53,97.5,97.53,1281899995.0
2008-10-23 03:04:00,97.52,97.56,97.52,97.55,1281899995.0
2008-10-23 03:05:00,97.56,97.59,97.55,97.56,1281899995.0
2008-10-23 03:06:00,97.55,97.55,97.47,97.47,1281899995.0
2008-10-23 03:07:00,97.46,97.56,97.43,97.46,1281899995.0
2008-10-23 03:08:00,97.47,97.57,97.47,97.56,1281899995.0
2008-10-23 03:09:00,97.55,97.55,97.52,97.54,1281899995.0
2008-10-23 03:10:00,97.55,97.62,97.55,97.62,1281899995.0
2008-10-23 03:11:00,97.63,97.64,97.55,97.56,1281899995.0
2008-10-23 03:12:00,97.57,97.62,97.56,97.56,1281899995.0
2008-10-23 03:13:00,97.55,97.58,97.55,97.57,1281899995.0
2008-10-23 03:14:00,97.58,97.6,97.57,97.59,1281899995.0
2008-10-23 03:15:00,97.6,97.73,97.6,97.69,1281899995.0
2008-10-23 03:16:00,97.7,97.71,97.66,97.66,1281899995.0
2008-10-23 03:17:00,97.65,97.69,97.62,97.66,1281899995.0
2008-10-23 03:18:00,97.65,97.69,97.65,97.67,1281899995.0
2008-10-23 03:19:00,97.66,97.67,97.63,97.67,1281899995.0
2008-10-23 03:20:00,97.68,97.71,97.65,97.68,1281899995.0
2008-10-23 03:21:00,97.67,97.68,97.66,97.66,1281899995.0
2008-10-23 03:22:00,97.67,97.7,97.66,97.69,1281899995.0
2008-10-23 03:23:00,97.68,97.71,97.66,97.66,1281899995.0
2008-10-23 03:24:00,97.67,97.67,97.59,97.61,1281899995.0
2008-10-23 03:25:00,97.62,97.66,97.62,97.65,1281899995.0
2008-10-23 03:26:00,97.63,97.64,97.58,97.59,1281899995.0
2008-10-23 03:27:00,97.6,97.62,97.6,97.62,1281899995.0
2008-10-23 03:28:00,97.63,97.64,97.62,97.62,1281899995.0
2008-10-23 03:29:00,97.63,97.64,97.62,97.63,1281899995.0
2008-10-23 03:30:00,97.62,97.64,97.62,97.64,1281899995.0
2008-10-23 03:31:00,97.65,97.65,97.63,97.63,1281899995.0
2008-10-23 03:32:00,97.64,97.66,97.63,97.66,1281899995.0
2008-10-23 03:33:00,97.67,97.72,97.67,97.7,1281899995.0
2008-10-23 03:34:00,97.71,97.78,97.69,97.78,1281899995.0
2008-10-23 03:35:00,97.77,97.77,97.74,97.74,1281899995.0
2008-10-23 03:36:00,97.75,97.82,97.74,97.82,1281899995.0
2008-10-23 03:37:00,97.83,97.87,97.82,97.85,1281899995.0
2008-10-23 03:38:00,97.86,97.87,97.85,97.86,1281899995.0
2008-10-23 03:39:00,97.87,97.91,97.85,97.85,1281899995.0
2008-10-23 03:40:00,97.84,97.85,97.83,97.84,1281899995.0
2008-10-23 03:41:00,97.83,97.88,97.83,97.86,1281899995.0
2008-10-23 03:42:00,97.85,97.85,97.8,97.8,1281899995.0
2008-10-23 03:43:00,97.79,97.83,97.77,97.77,1281899995.0
2008-10-23 03:44:00,97.78,97.8,97.78,97.8,1281899995.0
2008-10-23 03:45:00,97.79,97.8,97.76,97.77,1281899995.0
2008-10-23 03:46:00,97.78,97.78,97.76,97.77,1281899995.0
2008-10-23 03:47:00,97.76,97.79,97.75,97.79,1281899995.0
2008-10-23 03:48:00,97.78,97.78,97.72,97.73,1281899995.0
2008-10-23 03:49:00,97.74,97.8,97.74,97.79,1281899995.0
2008-10-23 03:50:00,97.8,97.88,97.8,97.85,1281899995.0
2008-10-23 03:51:00,97.84,97.91,97.84,97.9,1281899995.0
2008-10-23 03:52:00,97.91,97.91,97.82,97.82,1281899995.0
2008-10-23 03:53:00,97.81,97.82,97.77,97.8,1281899995.0
2008-10-23 03:54:00,97.79,97.79,97.76,97.76,1281899995.0
2008-10-23 03:55:00,97.75,97.75,97.72,97.74,1281899995.0
2008-10-23 03:56:00,97.73,97.74,97.68,97.71,1281899995.0
2008-10-23 03:57:00,97.72,97.73,97.69,97.7,1281899995.0
2008-10-23 03:58:00,97.71,97.71,97.69,97.71,1281899995.0
2008-10-23 03:59:00,97.7,97.71,97.66,97.69,1281899995.0
2008-10-23 04:00:00,97.68,97.69,97.61,97.62,1281899995.0
2008-10-23 04:01:00,97.63,97.63,97.62,97.62,1281899995.0
2008-10-23 04:02:00,97.63,97.64,97.62,97.63,1281899995.0
2008-10-23 04:03:00,97.64,97.65,97.63,97.63,1281899995.0
2008-10-23 04:04:00,97.64,97.66,97.63,97.66,1281899995.0
2008-10-23 04:05:00,97.65,97.66,97.64,97.65,1281899995.0
2008-10-23 04:06:00,97.645,97.645,97.635,97.635,1281899995.0
2008-10-23 04:07:00,97.64,97.65,97.64,97.65,920399999.0
2008-10-23 04:08:00,97.64,97.65,97.63,97.64,920399999.0
2008-10-23 04:09:00,97.65,97.65,97.63,97.65,920399999.0
2008-10-23 04:10:00,97.64,97.65,97.63,97.63,920399999.0
2008-10-23 04:11:00,97.64,97.66,97.64,97.66,920399999.0
2008-10-23 04:13:00,97.67,97.68,97.66,97.66,920399999.0
2008-10-23 04:14:00,97.65,97.66,97.65,97.66,920399999.0
2008-10-23 04:15:00,97.67,97.67,97.67,97.67,920399999.0
2008-10-23 04:16:00,97.67,97.67,97.63,97.63,1334599997.0
2008-10-23 04:17:00,97.62,97.63,97.57,97.57,1334599997.0
2008-10-23 04:18:00,97.56,97.57,97.47,97.49,1334599997.0
2008-10-23 04:19:00,97.5,97.5,97.47,97.48,1334599997.0
2008-10-23 04:20:00,97.49,97.52,97.49,97.49,1334599997.0
2008-10-23 04:21:00,97.5,97.51,97.47,97.51,1334599997.0
2008-10-23 04:22:00,97.5,97.55,97.5,97.54,1334599997.0
2008-10-23 04:23:00,97.55,97.57,97.54,97.54,1334599997.0
2008-10-23 04:24:00,97.55,97.57,97.55,97.55,1334599997.0
2008-10-23 04:25:00,97.56,97.56,97.54,97.56,1334599997.0
2008-10-23 04:26:00,97.55,97.57,97.54,97.54,1334599997.0
2008-10-23 04:27:00,97.53,97.54,97.52,97.53,1334599997.0
2008-10-23 04:28:00,97.54,97.54,97.51,97.52,1334599997.0
2008-10-23 04:29:00,97.51,97.53,97.47,97.49,1334599997.0
2008-10-23 04:30:00,97.47,97.51,97.47,97.51,1334599997.0
2008-10-23 04:31:00,97.5,97.51,97.43,97.46,1334599997.0
2008-10-23 04:32:00,97.47,97.51,97.46,97.5,1334599997.0
2008-10-23 04:33:00,97.49,97.55,97.49,97.52,1334599997.0
2008-10-23 04:34:00,97.51,97.52,97.49,97.5,1334599997.0
2008-10-23 04:35:00,97.51,97.51,97.46,97.46,1334599997.0
2008-10-23 04:36:00,97.47,97.49,97.46,97.46,1334599997.0
2008-10-23 04:37:00,97.47,97.51,97.47,97.51,1334599997.0
2008-10-23 04:38:00,97.52,97.52,97.47,97.49,1334599997.0
2008-10-23 04:39:00,97.48,97.51,97.48,97.51,1334599997.0
2008-10-23 04:40:00,97.5,97.53,97.49,97.52,1334599997.0
2008-10-23 04:41:00,97.51,97.54,97.51,97.54,1334599997.0
2008-10-23 04:42:00,97.53,97.54,97.51,97.52,1334599997.0
2008-10-23 04:43:00,97.53,97.57,97.53,97.57,1334599997.0
2008-10-23 04:44:00,97.56,97.57,97.55,97.56,1334599997.0
2008-10-23 04:45:00,97.57,97.59,97.57,97.57,1334599997.0
2008-10-23 04:46:00,97.58,97.6,97.58,97.6,1334599997.0
2008-10-23 04:47:00,97.61,97.62,97.59,97.6,1334599997.0
2008-10-23 04:48:00,97.59,97.6,97.58,97.59,1334599997.0
2008-10-23 04:49:00,97.58,97.6,97.58,97.6,1334599997.0
2008-10-23 04:50:00,97.59,97.6,97.55,97.55,1334599997.0
2008-10-23 04:51:00,97.54,97.55,97.52,97.55,1334599997.0
2008-10-23 04:52:00,97.54,97.55,97.5,97.51,1334599997.0
2008-10-23 04:53:00,97.5,97.52,97.49,97.52,1334599997.0
2008-10-23 04:54:00,97.51,97.52,97.49,97.5,1334599997.0
2008-10-23 04:55:00,97.51,97.54,97.5,97.52,1334599997.0
2008-10-23 04:56:00,97.53,97.55,97.53,97.54,1334599997.0
2008-10-23 04:57:00,97.55,97.55,97.49,97.49,1334599997.0
2008-10-23 04:58:00,97.51,97.51,97.49,97.51,1334599997.0
2008-10-23 04:59:00,97.52,97.53,97.47,97.47,1334599997.0
2008-10-23 05:00:00,97.48,97.48,97.46,97.47,1334599997.0
2008-10-23 05:01:00,97.48,97.48,97.43,97.46,1334599997.0
2008-10-23 05:02:00,97.45,97.45,97.36,97.38,1334599997.0
2008-10-23 05:03:00,97.37,97.43,97.32,97.43,1334599997.0
2008-10-23 05:04:00,97.44,97.46,97.4,97.41,1334599997.0
2008-10-23 05:05:00,97.42,97.43,97.4,97.41,1334599997.0
2008-10-23 05:06:00,97.4,97.41,97.38,97.38,1334599997.0
2008-10-23 05:07:00,97.37,97.41,97.37,97.4,1334599997.0
2008-10-23 05:08:00,97.41,97.42,97.4,97.41,1334599997.0
2008-10-23 05:09:00,97.4,97.41,97.38,97.4,1334599997.0
2008-10-23 05:10:00,97.39,97.41,97.39,97.41,1334599997.0
2008-10-23 05:11:00,97.4,97.42,97.4,97.42,1334599997.0
2008-10-23 05:12:00,97.41,97.42,97.4,97.4,1334599997.0
2008-10-23 05:13:00,97.41,97.41,97.4,97.41,1334599997.0
2008-10-23 05:14:00,97.42,97.43,97.41,97.41,1334599997.0
2008-10-23 05:15:00,97.42,97.43,97.41,97.41,1334599997.0
2008-10-23 05:16:00,97.42,97.44,97.42,97.44,1334599997.0
2008-10-23 05:17:00,97.43,97.43,97.41,97.41,1334599997.0
2008-10-23 05:18:00,97.4,97.41,97.4,97.4,1334599997.0
2008-10-23 05:19:00,97.39,97.4,97.38,97.4,1334599997.0
2008-10-23 05:20:00,97.39,97.41,97.39,97.395,1334599997.0
2008-10-23 05:21:00,97.39,97.41,97.38,97.39,1837799991.0
2008-10-23 05:22:00,97.38,97.4,97.37,97.38,1837799991.0
2008-10-23 05:23:00,97.39,97.4,97.38,97.38,1837799991.0
2008-10-23 05:24:00,97.39,97.41,97.39,97.41,1837799991.0
2008-10-23 05:25:00,97.4,97.41,97.39,97.39,1837799991.0
2008-10-23 05:26:00,97.38,97.38,97.37,97.38,1837799991.0
2008-10-23 05:27:00,97.4,97.4,97.38,97.39,1837799991.0
2008-10-23 05:28:00,97.38,97.38,97.37,97.37,1837799991.0
2008-10-23 05:29:00,97.38,97.38,97.37,97.38,1837799991.0
2008-10-23 05:30:00,97.37,97.37,97.37,97.37,1837799991.0
2008-10-23 05:31:00,97.36,97.38,97.35,97.38,1837799991.0
2008-10-23 05:32:00,97.37,97.38,97.35,97.37,1837799991.0
2008-10-23 05:33:00,97.36,97.36,97.33,97.35,1837799991.0
2008-10-23 05:34:00,97.36,97.36,97.33,97.33,1837799991.0
2008-10-23 05:35:00,97.32,97.35,97.3,97.35,1837799991.0
2008-10-23 05:36:00,97.34,97.35,97.32,97.34,1837799991.0
2008-10-23 05:37:00,97.35,97.35,97.32,97.32,1837799991.0
2008-10-23 05:38:00,97.3,97.32,97.3,97.32,1837799991.0
2008-10-23 05:39:00,97.31,97.32,97.27,97.32,1837799991.0
2008-10-23 05:40:00,97.31,97.31,97.27,97.28,1837799991.0
2008-10-23 05:41:00,97.27,97.29,97.23,97.26,1837799991.0
2008-10-23 05:42:00,97.27,97.29,97.24,97.26,1837799991.0
2008-10-23 05:43:00,97.27,97.28,97.25,97.26,1837799991.0
2008-10-23 05:44:00,97.25,97.25,97.22,97.24,1837799991.0
2008-10-23 05:45:00,97.23,97.25,97.22,97.24,1837799991.0
2008-10-23 05:46:00,97.22,97.27,97.22,97.27,1837799991.0
2008-10-23 05:47:00,97.26,97.26,97.21,97.21,1837799991.0
2008-10-23 05:48:00,97.22,97.23,97.21,97.23,1837799991.0
2008-10-23 05:49:00,97.22,97.22,97.18,97.18,1837799991.0
2008-10-23 05:50:00,97.19,97.19,97.06,97.1,1837799991.0
2008-10-23 05:51:00,97.09,97.1,96.89,96.94,1837799991.0
2008-10-23 05:52:00,96.95,97.02,96.95,96.96,1837799991.0
2008-10-23 05:53:00,96.97,97.07,96.96,97.05,1837799991.0
2008-10-23 05:54:00,97.06,97.07,97.02,97.03,1837799991.0
2008-10-23 05:55:00,97.02,97.06,96.97,96.97,1837799991.0
2008-10-23 05:56:00,96.96,96.96,96.88,96.88,1837799991.0
2008-10-23 05:57:00,96.89,96.96,96.88,96.91,1837799991.0
2008-10-23 05:58:00,96.9,96.91,96.86,96.88,1837799991.0
2008-10-23 05:59:00,96.87,96.88,96.87,96.88,1837799991.0
2008-10-23 06:00:00,96.87,96.88,96.85,96.85,1837799991.0
2008-10-23 06:01:00,96.86,96.87,96.85,96.87,1837799991.0
2008-10-23 06:02:00,96.88,96.96,96.88,96.96,1837799991.0
2008-10-23 06:03:00,96.95,96.96,96.92,96.93,1837799991.0
2008-10-23 06:04:00,96.94,96.96,96.94,96.96,1837799991.0
2008-10-23 06:05:00,96.95,96.96,96.92,96.96,1837799991.0
2008-10-23 06:06:00,96.97,96.97,96.96,96.96,1837799991.0
2008-10-23 06:07:00,96.97,96.97,96.94,96.94,1837799991.0
2008-10-23 06:08:00,96.93,96.97,96.88,96.94,1837799991.0
2008-10-23 06:09:00,96.95,96.97,96.94,96.95,1837799991.0
2008-10-23 06:10:00,96.96,96.96,96.89,96.93,1837799991.0
2008-10-23 06:11:00,96.92,96.96,96.92,96.92,1837799991.0
2008-10-23 06:12:00,96.91,96.92,96.88,96.9,1837799991.0
2008-10-23 06:13:00,96.89,96.9,96.88,96.89,1837799991.0
2008-10-23 06:14:00,96.9,96.91,96.9,96.91,1837799991.0
2008-10-23 06:15:00,96.9,96.91,96.9,96.9,1837799991.0
2008-10-23 06:16:00,96.89,96.93,96.89,96.92,1837799991.0
2008-10-23 06:17:00,96.91,96.93,96.91,96.93,1837799991.0
2008-10-23 06:18:00,96.92,96.94,96.92,96.93,1837799991.0
2008-10-23 06:19:00,96.94,96.97,96.93,96.96,1837799991.0
2008-10-23 06:20:00,96.97,97.02,96.96,97.02,1837799991.0
2008-10-23 06:21:00,97.01,97.02,96.99,97.02,1837799991.0
2008-10-23 06:22:00,97.03,97.07,97.02,97.05,1837799991.0
2008-10-23 06:23:00,97.04,97.05,97.03,97.03,1837799991.0
2008-10-23 06:24:00,97.04,97.05,97.03,97.05,1837799991.0
2008-10-23 06:25:00,97.06,97.09,97.03,97.04,1837799991.0
2008-10-23 06:26:00,97.05,97.05,97.04,97.05,1837799991.0
2008-10-23 06:27:00,97.06,97.12,97.05,97.11,1837799991.0
2008-10-23 06:28:00,97.12,97.12,97.06,97.07,1837799991.0
2008-10-23 06:29:00,97.08,97.12,97.08,97.1,1837799991.0
2008-10-23 06:30:00,97.09,97.09,97.07,97.07,1837799991.0
2008-10-23 06:31:00,97.06,97.06,97.05,97.05,1837799991.0
2008-10-23 06:32:00,97.06,97.06,97.05,97.05,1837799991.0
2008-10-23 06:34:00,97.04,97.04,96.99,97.01,1837799991.0
2008-10-23 06:35:00,97.02,97.05,97.01,97.05,1837799991.0
2008-10-23 06:36:00,97.06,97.09,97.04,97.09,1837799991.0
2008-10-23 06:37:00,97.1,97.18,97.08,97.18,1837799991.0
2008-10-23 06:38:00,97.17,97.18,97.15,97.16,1837799991.0
2008-10-23 06:39:00,97.17,97.26,97.17,97.24,1837799991.0
2008-10-23 06:40:00,97.23,97.26,97.2,97.26,1837799991.0
2008-10-23 06:41:00,97.27,97.3,97.26,97.27,1837799991.0
2008-10-23 06:42:00,97.28,97.34,97.27,97.33,1837799991.0
2008-10-23 06:43:00,97.34,97.34,97.26,97.26,1837799991.0
2008-10-23 06:44:00,97.27,97.27,97.24,97.26,1837799991.0
2008-10-23 06:45:00,97.27,97.28,97.24,97.26,1837799991.0
2008-10-23 06:46:00,97.27,97.28,97.26,97.26,1837799991.0
2008-10-23 06:47:00,97.25,97.27,97.24,97.26,1837799991.0
2008-10-23 06:48:00,97.27,97.27,97.24,97.25,1837799991.0
2008-10-23 06:49:00,97.26,97.32,97.25,97.27,1837799991.0
2008-10-23 06:50:00,97.26,97.29,97.26,97.29,1837799991.0
2008-10-23 06:51:00,97.3,97.3,97.27,97.29,1837799991.0
2008-10-23 06:52:00,97.28,97.29,97.26,97.29,1837799991.0
2008-10-23 06:53:00,97.28,97.3,97.27,97.29,1837799991.0
2008-10-23 06:54:00,97.3,97.36,97.3,97.35,1837799991.0
2008-10-23 06:55:00,97.34,97.38,97.33,97.38,1837799991.0
2008-10-23 06:56:00,97.4,97.41,97.38,97.4,1837799991.0
2008-10-23 06:57:00,97.41,97.49,97.4,97.43,1837799991.0
2008-10-23 06:58:00,97.42,97.43,97.3,97.33,1837799991.0
2008-10-23 06:59:00,97.32,97.33,97.27,97.33,1837799991.0
2008-10-23 07:00:00,97.32,97.36,97.32,97.35,1837799991.0
2008-10-23 07:01:00,97.36,97.38,97.35,97.37,1837799991.0
2008-10-23 07:02:00,97.38,97.39,97.37,97.38,1837799991.0
2008-10-23 07:03:00,97.39,97.43,97.38,97.41,1837799991.0
2008-10-23 07:04:00,97.4,97.41,97.36,97.36,1837799991.0
2008-10-23 07:05:00,97.35,97.36,97.27,97.28,1837799991.0
2008-10-23 07:06:00,97.29,97.29,97.26,97.26,1837799991.0
2008-10-23 07:07:00,97.25,97.26,97.23,97.26,1837799991.0
2008-10-23 07:08:00,97.27,97.37,97.26,97.35,1837799991.0
2008-10-23 07:09:00,97.36,97.39,97.36,97.38,1837799991.0
2008-10-23 07:10:00,97.37,97.38,97.36,97.38,1837799991.0
2008-10-23 07:11:00,97.39,97.43,97.39,97.4,1837799991.0
2008-10-23 07:12:00,97.39,97.4,97.35,97.39,1837799991.0
2008-10-23 07:13:00,97.38,97.4,97.37,97.38,1837799991.0
2008-10-23 07:14:00,97.37,97.37,97.31,97.31,1837799991.0
2008-10-23 07:15:00,97.3,97.32,97.27,97.3,1837799991.0
2008-10-23 07:16:00,97.29,97.34,97.29,97.33,1837799991.0
2008-10-23 07:17:00,97.32,97.33,97.31,97.32,1837799991.0
2008-10-23 07:18:00,97.33,97.35,97.32,97.34,1837799991.0
2008-10-23 07:19:00,97.345,97.375,97.345,97.365,1837799991.0
2008-10-23 07:20:00,97.38,97.41,97.38,97.4,1648299998.0
2008-10-23 07:21:00,97.41,97.42,97.38,97.4,1648299998.0
2008-10-23 07:22:00,97.41,97.41,97.37,97.38,1648299998.0
2008-10-23 07:23:00,97.39,97.39,97.35,97.35,1648299998.0
2008-10-23 07:24:00,97.36,97.41,97.35,97.41,1648299998.0
2008-10-23 07:25:00,97.4,97.43,97.4,97.42,1648299998.0
2008-10-23 07:26:00,97.43,97.44,97.42,97.44,1648299998.0
2008-10-23 07:27:00,97.43,97.44,97.38,97.38,1648299998.0
2008-10-23 07:28:00,97.39,97.41,97.38,97.41,1648299998.0
2008-10-23 07:29:00,97.42,97.44,97.42,97.43,1648299998.0
2008-10-23 07:30:00,97.42,97.45,97.42,97.44,1648299998.0
2008-10-23 07:31:00,97.45,97.45,97.43,97.44,1648299998.0
2008-10-23 07:32:00,97.43,97.44,97.43,97.43,1648299998.0
2008-10-23 07:33:00,97.43,97.43,97.405,97.43,1648299998.0
2008-10-23 07:34:00,97.44,97.44,97.38,97.38,1801000000.0
2008-10-23 07:35:00,97.39,97.4,97.35,97.35,1801000000.0
2008-10-23 07:36:00,97.36,97.37,97.35,97.37,1801000000.0
2008-10-23 07:37:00,97.38,97.38,97.37,97.38,1801000000.0
2008-10-23 07:38:00,97.37,97.37,97.35,97.35,1801000000.0
2008-10-23 07:39:00,97.36,97.36,97.35,97.36,1801000000.0
2008-10-23 07:40:00,97.365,97.365,97.355,97.365,1801000000.0
2008-10-23 07:41:00,97.36,97.38,97.35,97.37,727300003.0
2008-10-23 07:42:00,97.38,97.38,97.35,97.35,727300003.0
2008-10-23 07:43:00,97.36,97.37,97.35,97.37,727300003.0
2008-10-23 07:44:00,97.36,97.37,97.35,97.35,727300003.0
2008-10-23 07:45:00,97.36,97.38,97.36,97.37,727300003.0
2008-10-23 07:46:00,97.38,97.44,97.38,97.44,727300003.0
2008-10-23 07:47:00,97.45,97.45,97.43,97.43,727300003.0
2008-10-23 07:48:00,97.44,97.46,97.43,97.46,727300003.0
2008-10-23 07:49:00,97.45,97.46,97.43,97.44,727300003.0
2008-10-23 07:50:00,97.45,97.47,97.43,97.46,727300003.0
2008-10-23 07:51:00,97.47,97.47,97.46,97.46,727300003.0
2008-10-23 07:52:00,97.45,97.46,97.42,97.46,727300003.0
2008-10-23 07:53:00,97.47,97.52,97.46,97.49,727300003.0
2008-10-23 07:54:00,97.48,97.5,97.47,97.49,727300003.0
2008-10-23 07:55:00,97.48,97.51,97.47,97.51,727300003.0
2008-10-23 07:56:00,97.5,97.6,97.49,97.59,727300003.0
2008-10-23 07:57:00,97.6,97.68,97.6,97.65,727300003.0
2008-10-23 07:58:00,97.66,97.73,97.66,97.73,727300003.0
2008-10-23 07:59:00,97.74,97.77,97.71,97.72,727300003.0
2008-10-23 08:00:00,97.73,97.76,97.71,97.76,727300003.0
2008-10-23 08:01:00,97.75,97.77,97.71,97.71,727300003.0
2008-10-23 08:02:00,97.7,97.71,97.68,97.7,727300003.0
2008-10-23 08:03:00,97.69,97.71,97.62,97.65,727300003.0
2008-10-23 08:04:00,97.64,97.68,97.63,97.63,727300003.0
2008-10-23 08:05:00,97.62,97.63,97.58,97.62,727300003.0
2008-10-23 08:06:00,97.61,97.61,97.57,97.58,727300003.0
2008-10-23 08:07:00,97.57,97.58,97.57,97.57,727300003.0
2008-10-23 08:08:00,97.56,97.59,97.52,97.59,727300003.0
2008-10-23 08:09:00,97.6,97.67,97.59,97.66,727300003.0
2008-10-23 08:10:00,97.65,97.66,97.64,97.65,727300003.0
2008-10-23 08:11:00,97.66,97.66,97.62,97.65,727300003.0
2008-10-23 08:12:00,97.66,97.66,97.63,97.63,727300003.0
2008-10-23 08:13:00,97.64,97.78,97.64,97.78,727300003.0
2008-10-23 08:14:00,97.79,97.79,97.74,97.76,727300003.0
2008-10-23 08:15:00,97.75,97.77,97.73,97.74,727300003.0
2008-10-23 08:16:00,97.75,97.76,97.74,97.74,727300003.0
2008-10-23 08:17:00,97.73,97.74,97.71,97.74,727300003.0
2008-10-23 08:18:00,97.73,97.73,97.68,97.68,727300003.0
2008-10-23 08:19:00,97.67,97.73,97.67,97.72,727300003.0
2008-10-23 08:20:00,97.71,97.76,97.71,97.74,727300003.0
2008-10-23 08:21:00,97.73,97.74,97.68,97.68,727300003.0
2008-10-23 08:22:00,97.69,97.72,97.69,97.69,727300003.0
2008-10-23 08:23:00,97.7,97.71,97.68,97.69,727300003.0
2008-10-23 08:24:00,97.7,97.71,97.68,97.68,727300003.0
2008-10-23 08:25:00,97.69,97.73,97.68,97.73,727300003.0
2008-10-23 08:26:00,97.74,97.74,97.71,97.73,727300003.0
2008-10-23 08:27:00,97.74,97.77,97.73,97.76,727300003.0
2008-10-23 08:28:00,97.75,97.8,97.75,97.79,727300003.0
2008-10-23 08:29:00,97.8,97.83,97.78,97.83,727300003.0
2008-10-23 08:30:00,97.82,97.98,97.82,97.96,727300003.0
2008-10-23 08:31:00,97.97,98.18,97.95,98.13,727300003.0
2008-10-23 08:32:00,98.14,98.25,98.14,98.18,727300003.0
2008-10-23 08:33:00,98.17,98.18,98.12,98.13,727300003.0
2008-10-23 08:34:00,98.12,98.19,98.1,98.19,727300003.0
2008-10-23 08:35:00,98.2,98.21,98.13,98.15,727300003.0
2008-10-23 08:36:00,98.14,98.27,98.14,98.26,727300003.0
2008-10-23 08:37:00,98.25,98.26,98.25,98.26,727300003.0
2008-10-23 08:38:00,98.27,98.3,98.24,98.25,727300003.0
2008-10-23 08:39:00,98.26,98.26,98.19,98.21,727300003.0
2008-10-23 08:40:00,98.2,98.21,98.19,98.19,727300003.0
2008-10-23 08:44:00,98.1,98.17,98.08,98.17,727300003.0
2008-10-23 08:45:00,98.16,98.17,98.1,98.12,727300003.0
2008-10-23 08:46:00,98.11,98.15,98.06,98.08,727300003.0
2008-10-23 08:47:00,98.09,98.11,98.08,98.1,727300003.0
2008-10-23 08:48:00,98.11,98.17,98.11,98.12,727300003.0
2008-10-23 08:49:00,98.13,98.13,98.09,98.11,727300003.0
2008-10-23 08:50:00,98.1,98.11,98.03,98.04,727300003.0
2008-10-23 08:51:00,98.05,98.06,97.97,97.97,727300003.0
2008-10-23 08:52:00,97.96,97.97,97.9,97.91,727300003.0
2008-10-23 08:53:00,97.9,97.92,97.82,97.86,727300003.0
2008-10-23 08:54:00,97.85,97.97,97.85,97.92,727300003.0
2008-10-23 08:55:00,97.93,97.96,97.92,97.94,727300003.0
2008-10-23 08:56:00,97.93,98.02,97.91,98.02,727300003.0
2008-10-23 08:57:00,98.03,98.04,97.94,97.96,727300003.0
2008-10-23 08:58:00,97.97,98.06,97.96,98.03,727300003.0
2008-10-23 08:59:00,98.04,98.05,98.02,98.05,727300003.0
2008-10-23 09:00:00,98.04,98.12,98.03,98.1,727300003.0
2008-10-23 09:01:00,98.09,98.12,98.07,98.07,727300003.0
2008-10-23 09:02:00,98.06,98.06,97.98,97.98,727300003.0
2008-10-23 09:03:00,97.97,98.01,97.94,97.99,727300003.0
2008-10-23 09:04:00,97.98,97.99,97.93,97.94,727300003.0
2008-10-23 09:05:00,97.93,97.95,97.87,97.87,727300003.0
2008-10-23 09:06:00,97.88,97.91,97.87,97.87,727300003.0
2008-10-23 09:07:00,97.86,97.86,97.8,97.8,727300003.0
2008-10-23 09:08:00,97.81,97.84,97.79,97.8,727300003.0
2008-10-23 09:09:00,97.81,97.85,97.8,97.85,727300003.0
2008-10-23 09:10:00,97.86,97.93,97.85,97.93,727300003.0
2008-10-23 09:11:00,97.92,97.93,97.82,97.85,727300003.0
2008-10-23 09:12:00,97.86,97.89,97.85,97.87,727300003.0
2008-10-23 09:13:00,97.86,97.93,97.85,97.93,727300003.0
2008-10-23 09:14:00,97.92,97.92,97.88,97.89,727300003.0
2008-10-23 09:15:00,97.9,97.9,97.87,97.87,727300003.0
2008-10-23 09:16:00,97.86,97.86,97.82,97.82,727300003.0
2008-10-23 09:17:00,97.81,97.82,97.78,97.81,727300003.0
2008-10-23 09:18:00,97.8,97.83,97.79,97.8,727300003.0
2008-10-23 09:19:00,97.79,97.79,97.72,97.73,727300003.0
2008-10-23 09:20:00,97.72,97.76,97.72,97.74,727300003.0
2008-10-23 09:21:00,97.75,97.77,97.74,97.77,727300003.0
2008-10-23 09:22:00,97.76,97.77,97.69,97.69,727300003.0
2008-10-23 09:23:00,97.68,97.7,97.61,97.61,727300003.0
2008-10-23 09:24:00,97.62,97.65,97.52,97.52,727300003.0
2008-10-23 09:25:00,97.53,97.55,97.44,97.49,727300003.0
2008-10-23 09:26:00,97.5,97.57,97.48,97.49,727300003.0
2008-10-23 09:27:00,97.5,97.52,97.39,97.41,727300003.0
2008-10-23 09:28:00,97.42,97.43,97.38,97.39,727300003.0
2008-10-23 09:29:00,97.38,97.43,97.32,97.43,727300003.0
2008-10-23 09:30:00,97.44,97.48,97.43,97.45,727300003.0
2008-10-23 09:31:00,97.46,97.54,97.46,97.54,727300003.0
2008-10-23 09:32:00,97.53,97.56,97.44,97.48,727300003.0
2008-10-23 09:33:00,97.49,97.54,97.49,97.54,727300003.0
2008-10-23 09:34:00,97.53,97.53,97.51,97.53,727300003.0
2008-10-23 09:35:00,97.52,97.53,97.51,97.52,727300003.0
2008-10-23 09:36:00,97.51,97.52,97.42,97.46,727300003.0
2008-10-23 09:37:00,97.47,97.52,97.46,97.49,727300003.0
2008-10-23 09:38:00,97.5,97.52,97.47,97.51,727300003.0
2008-10-23 09:39:00,97.55,97.55,97.5,97.52,727300003.0
2008-10-23 09:40:00,97.51,97.55,97.5,97.51,727300003.0
2008-10-23 09:41:00,97.52,97.55,97.51,97.52,727300003.0
2008-10-23 09:42:00,97.51,97.52,97.49,97.5,727300003.0
2008-10-23 09:43:00,97.49,97.57,97.47,97.55,727300003.0
2008-10-23 09:44:00,97.56,97.56,97.49,97.49,727300003.0
2008-10-23 09:45:00,97.5,97.52,97.5,97.51,727300003.0
2008-10-23 09:46:00,97.5,97.62,97.5,97.62,727300003.0
2008-10-23 09:47:00,97.63,97.63,97.6,97.63,727300003.0
2008-10-23 09:48:00,97.62,97.63,97.53,97.57,727300003.0
2008-10-23 09:49:00,97.58,97.6,97.54,97.55,727300003.0
2008-10-23 09:50:00,97.56,97.56,97.54,97.55,727300003.0
2008-10-23 09:51:00,97.54,97.62,97.54,97.61,727300003.0
2008-10-23 09:52:00,97.62,97.73,97.62,97.65,727300003.0
2008-10-23 09:53:00,97.64,97.67,97.62,97.66,727300003.0
2008-10-23 09:54:00,97.67,97.71,97.65,97.66,727300003.0
2008-10-23 09:55:00,97.65,97.71,97.65,97.71,727300003.0
2008-10-23 09:56:00,97.72,97.72,97.68,97.69,727300003.0
2008-10-23 09:57:00,97.7,97.71,97.67,97.68,727300003.0
2008-10-23 09:58:00,97.67,97.67,97.65,97.66,727300003.0
2008-10-23 09:59:00,97.67,97.68,97.67,97.68,727300003.0
2008-10-23 10:00:00,97.69,97.69,97.63,97.63,727300003.0
2008-10-23 10:01:00,97.62,97.66,97.61,97.63,727300003.0
2008-10-23 10:02:00,97.64,97.65,97.6,97.61,727300003.0
2008-10-23 10:03:00,97.62,97.63,97.55,97.56,727300003.0
2008-10-23 10:04:00,97.55,97.58,97.55,97.57,727300003.0
2008-10-23 10:05:00,97.58,97.58,97.57,97.58,727300003.0
2008-10-23 10:06:00,97.57,97.57,97.47,97.47,727300003.0
2008-10-23 10:07:00,97.46,97.52,97.41,97.51,727300003.0
2008-10-23 10:08:00,97.52,97.52,97.48,97.49,727300003.0
2008-10-23 10:09:00,97.5,97.6,97.5,97.6,727300003.0
2008-10-23 10:10:00,97.61,97.63,97.58,97.58,727300003.0
2008-10-23 10:11:00,97.59,97.69,97.58,97.65,727300003.0
2008-10-23 10:12:00,97.66,97.66,97.62,97.62,727300003.0
2008-10-23 10:13:00,97.61,97.65,97.6,97.64,727300003.0
2008-10-23 10:14:00,97.63,97.65,97.63,97.64,727300003.0
2008-10-23 10:15:00,97.63,97.64,97.58,97.58,727300003.0
2008-10-23 10:16:00,97.57,97.6,97.56,97.59,727300003.0
2008-10-23 10:17:00,97.58,97.6,97.56,97.59,727300003.0
2008-10-23 10:18:00,97.58,97.59,97.57,97.57,727300003.0
2008-10-23 10:19:00,97.56,97.57,97.53,97.56,727300003.0
2008-10-23 10:20:00,97.57,97.58,97.56,97.56,727300003.0
2008-10-23 10:21:00,97.55,97.56,97.54,97.54,727300003.0
2008-10-23 10:22:00,97.55,97.55,97.49,97.53,727300003.0
2008-10-23 10:23:00,97.54,97.56,97.52,97.56,727300003.0
2008-10-23 10:24:00,97.57,97.62,97.55,97.6,727300003.0
2008-10-23 10:25:00,97.59,97.6,97.58,97.59,727300003.0
2008-10-23 10:26:00,97.6,97.6,97.58,97.6,727300003.0
2008-10-23 10:27:00,97.59,97.66,97.58,97.66,727300003.0
2008-10-23 10:28:00,97.65,97.68,97.65,97.66,727300003.0
2008-10-23 10:29:00,97.65,97.73,97.65,97.68,727300003.0
2008-10-23 10:30:00,97.67,97.72,97.66,97.72,727300003.0
2008-10-23 10:31:00,97.71,97.8,97.71,97.79,727300003.0
2008-10-23 10:32:00,97.8,97.8,97.73,97.73,727300003.0
2008-10-23 10:33:00,97.72,97.72,97.71,97.71,727300003.0
2008-10-23 10:34:00,97.72,97.76,97.72,97.74,727300003.0
2008-10-23 10:35:00,97.73,97.85,97.73,97.81,727300003.0
2008-10-23 10:36:00,97.8,97.97,97.8,97.95,727300003.0
2008-10-23 10:37:00,97.96,97.98,97.96,97.96,727300003.0
2008-10-23 10:38:00,97.95,98.04,97.92,98.04,727300003.0
2008-10-23 10:39:00,98.05,98.11,98.02,98.1,727300003.0
2008-10-23 10:40:00,98.11,98.25,98.07,98.25,727300003.0
2008-10-23 10:41:00,98.24,98.24,98.17,98.19,727300003.0
2008-10-23 10:42:00,98.18,98.25,98.18,98.21,727300003.0
2008-10-23 10:43:00,98.22,98.22,98.08,98.1,727300003.0
2008-10-23 10:44:00,98.11,98.12,98.07,98.07,727300003.0
2008-10-23 10:45:00,98.08,98.09,98.05,98.07,727300003.0
2008-10-23 10:46:00,98.06,98.07,98.0,98.0,727300003.0
2008-10-23 10:47:00,97.99,97.99,97.96,97.96,727300003.0
2008-10-23 10:48:00,97.95,97.97,97.95,97.97,727300003.0
2008-10-23 10:49:00,97.98,98.02,97.97,98.02,727300003.0
2008-10-23 10:50:00,98.01,98.01,97.95,97.96,727300003.0
2008-10-23 10:51:00,97.97,97.97,97.9,97.91,727300003.0
2008-10-23 10:52:00,97.9,97.96,97.9,97.92,727300003.0
2008-10-23 10:53:00,97.93,97.93,97.91,97.91,727300003.0
2008-10-23 10:54:00,97.9,97.9,97.83,97.83,727300003.0
2008-10-23 10:55:00,97.84,97.85,97.8,97.8,727300003.0
2008-10-23 10:56:00,97.79,97.84,97.73,97.84,727300003.0
2008-10-23 10:57:00,97.83,97.84,97.81,97.82,727300003.0
2008-10-23 10:58:00,97.81,97.82,97.77,97.77,727300003.0
2008-10-23 10:59:00,97.78,97.8,97.75,97.76,727300003.0
2008-10-23 11:00:00,97.75,97.75,97.68,97.73,727300003.0
2008-10-23 11:01:00,97.75,97.75,97.68,97.71,727300003.0
2008-10-23 11:02:00,97.7,97.72,97.64,97.71,727300003.0
2008-10-23 11:03:00,97.72,97.77,97.71,97.71,727300003.0
2008-10-23 11:04:00,97.7,97.71,97.7,97.71,727300003.0
2008-10-23 11:05:00,97.72,97.74,97.71,97.71,727300003.0
2008-10-23 11:06:00,97.72,97.72,97.63,97.65,727300003.0
2008-10-23 11:07:00,97.64,97.64,97.55,97.61,727300003.0
2008-10-23 11:08:00,97.62,97.66,97.62,97.63,727300003.0
2008-10-23 11:09:00,97.62,97.66,97.62,97.66,727300003.0
2008-10-23 11:10:00,97.67,97.68,97.66,97.66,727300003.0
2008-10-23 11:11:00,97.65,97.67,97.61,97.62,727300003.0
2008-10-23 11:12:00,97.63,97.73,97.62,97.73,727300003.0
2008-10-23 11:13:00,97.74,97.82,97.74,97.74,727300003.0
2008-10-23 11:14:00,97.75,97.76,97.71,97.71,727300003.0
2008-10-23 11:15:00,97.7,97.71,97.68,97.69,727300003.0
2008-10-23 11:16:00,97.68,97.7,97.66,97.68,727300003.0
2008-10-23 11:17:00,97.69,97.72,97.68,97.69,727300003.0
2008-10-23 11:18:00,97.7,97.7,97.68,97.68,727300003.0
2008-10-23 11:19:00,97.7,97.7,97.63,97.63,727300003.0
2008-10-23 11:20:00,97.62,97.62,97.52,97.55,727300003.0
2008-10-23 11:21:00,97.54,97.57,97.52,97.57,727300003.0
2008-10-23 11:22:00,97.55,97.63,97.55,97.63,727300003.0
2008-10-23 11:23:00,97.64,97.68,97.64,97.65,727300003.0
2008-10-23 11:24:00,97.66,97.71,97.65,97.7,727300003.0
2008-10-23 11:25:00,97.69,97.71,97.6,97.61,727300003.0
2008-10-23 11:26:00,97.6,97.62,97.57,97.61,727300003.0
2008-10-23 11:27:00,97.62,97.65,97.57,97.58,727300003.0
2008-10-23 11:28:00,97.57,97.62,97.57,97.59,727300003.0
2008-10-23 11:29:00,97.6,97.6,97.53,97.54,727300003.0
2008-10-23 11:30:00,97.55,97.55,97.53,97.54,727300003.0
2008-10-23 11:31:00,97.55,97.56,97.54,97.55,727300003.0
2008-10-23 11:32:00,97.56,97.58,97.52,97.52,727300003.0
2008-10-23 11:33:00,97.53,97.53,97.5,97.52,727300003.0
2008-10-23 11:34:00,97.53,97.66,97.52,97.63,727300003.0
2008-10-23 11:35:00,97.62,97.63,97.57,97.58,727300003.0
2008-10-23 11:36:00,97.56,97.6,97.55,97.57,727300003.0
2008-10-23 11:37:00,97.56,97.58,97.51,97.54,727300003.0
2008-10-23 11:38:00,97.55,97.55,97.52,97.53,727300003.0
2008-10-23 11:39:00,97.52,97.58,97.52,97.58,727300003.0
2008-10-23 11:40:00,97.57,97.66,97.57,97.66,727300003.0
2008-10-23 11:41:00,97.67,97.68,97.6,97.63,727300003.0
2008-10-23 11:42:00,97.64,97.64,97.6,97.63,727300003.0
2008-10-23 11:43:00,97.62,97.63,97.58,97.6,727300003.0
2008-10-23 11:44:00,97.61,97.66,97.6,97.65,727300003.0
2008-10-23 11:45:00,97.66,97.71,97.66,97.7,727300003.0
2008-10-23 11:46:00,97.71,97.71,97.67,97.68,727300003.0
2008-10-23 11:47:00,97.7,97.71,97.69,97.7,727300003.0
2008-10-23 11:48:00,97.71,97.71,97.68,97.69,727300003.0
2008-10-23 11:49:00,97.7,97.75,97.66,97.66,727300003.0
2008-10-23 11:50:00,97.67,97.73,97.67,97.73,727300003.0
2008-10-23 11:51:00,97.74,97.76,97.71,97.71,727300003.0
2008-10-23 11:52:00,97.7,97.73,97.69,97.71,727300003.0
2008-10-23 11:53:00,97.72,97.76,97.71,97.76,727300003.0
2008-10-23 11:54:00,97.77,97.79,97.74,97.74,727300003.0
2008-10-23 11:55:00,97.75,97.76,97.68,97.68,727300003.0
2008-10-23 11:56:00,97.67,97.67,97.57,97.58,727300003.0
2008-10-23 11:57:00,97.59,97.66,97.57,97.57,727300003.0
2008-10-23 11:58:00,97.56,97.63,97.56,97.63,727300003.0
2008-10-23 11:59:00,97.64,97.66,97.6,97.61,727300003.0
2008-10-23 12:00:00,97.6,97.66,97.59,97.62,727300003.0
2008-10-23 12:01:00,97.61,97.63,97.6,97.6,727300003.0
2008-10-23 12:02:00,97.59,97.6,97.47,97.49,727300003.0
2008-10-23 12:03:00,97.5,97.58,97.48,97.57,727300003.0
2008-10-23 12:04:00,97.58,97.58,97.55,97.55,727300003.0
2008-10-23 12:05:00,97.56,97.61,97.54,97.55,727300003.0
2008-10-23 12:06:00,97.54,97.57,97.53,97.56,727300003.0
2008-10-23 12:07:00,97.55,97.6,97.53,97.6,727300003.0
2008-10-23 12:08:00,97.61,97.69,97.59,97.66,727300003.0
2008-10-23 12:09:00,97.67,97.68,97.66,97.68,727300003.0
2008-10-23 12:10:00,97.67,97.68,97.65,97.66,727300003.0
2008-10-23 12:11:00,97.65,97.67,97.58,97.66,727300003.0
2008-10-23 12:12:00,97.65,97.66,97.6,97.66,727300003.0
2008-10-23 12:13:00,97.65,97.66,97.6,97.64,727300003.0
2008-10-23 12:14:00,97.63,97.66,97.63,97.65,727300003.0
2008-10-23 12:15:00,97.64,97.66,97.63,97.65,727300003.0
2008-10-23 12:16:00,97.66,97.68,97.65,97.66,727300003.0
2008-10-23 12:17:00,97.67,97.74,97.67,97.71,727300003.0
2008-10-23 12:18:00,97.7,97.71,97.7,97.71,727300003.0
2008-10-23 12:19:00,97.7,97.72,97.7,97.71,727300003.0
2008-10-23 12:20:00,97.7,97.71,97.69,97.7,727300003.0
2008-10-23 12:21:00,97.71,97.71,97.65,97.69,727300003.0
2008-10-23 12:22:00,97.68,97.69,97.65,97.68,727300003.0
2008-10-23 12:23:00,97.69,97.72,97.68,97.68,727300003.0
2008-10-23 12:24:00,97.69,97.71,97.65,97.66,727300003.0
2008-10-23 12:25:00,97.67,97.68,97.67,97.68,727300003.0
2008-10-23 12:26:00,97.7,97.7,97.67,97.68,727300003.0
2008-10-23 12:27:00,97.69,97.69,97.67,97.68,727300003.0
2008-10-23 12:28:00,97.67,97.74,97.66,97.74,727300003.0
2008-10-23 12:29:00,97.73,97.74,97.69,97.74,727300003.0
2008-10-23 12:30:00,97.75,97.75,97.68,97.7,727300003.0
2008-10-23 12:31:00,97.71,97.73,97.69,97.69,727300003.0
2008-10-23 12:32:00,97.7,97.7,97.68,97.68,727300003.0
2008-10-23 12:33:00,97.67,97.69,97.67,97.69,727300003.0
2008-10-23 12:34:00,97.68,97.69,97.67,97.69,727300003.0
2008-10-23 12:35:00,97.71,97.72,97.64,97.64,727300003.0
2008-10-23 12:36:00,97.63,97.63,97.54,97.54,727300003.0
2008-10-23 12:37:00,97.55,97.55,97.51,97.55,727300003.0
2008-10-23 12:38:00,97.54,97.55,97.51,97.53,727300003.0
2008-10-23 12:39:00,97.54,97.58,97.53,97.57,727300003.0
2008-10-23 12:40:00,97.56,97.57,97.49,97.51,727300003.0
2008-10-23 12:41:00,97.5,97.5,97.38,97.4,727300003.0
2008-10-23 12:42:00,97.41,97.48,97.38,97.46,727300003.0
2008-10-23 12:43:00,97.45,97.46,97.43,97.45,727300003.0
2008-10-23 12:44:00,97.44,97.45,97.33,97.36,727300003.0
2008-10-23 12:45:00,97.37,97.37,97.32,97.33,727300003.0
2008-10-23 12:46:00,97.34,97.37,97.33,97.36,727300003.0
2008-10-23 12:47:00,97.35,97.41,97.35,97.41,727300003.0
2008-10-23 12:48:00,97.42,97.45,97.41,97.45,727300003.0
2008-10-23 12:49:00,97.46,97.55,97.46,97.54,727300003.0
2008-10-23 12:50:00,97.55,97.55,97.52,97.54,727300003.0
2008-10-23 12:51:00,97.53,97.55,97.52,97.55,727300003.0
2008-10-23 12:52:00,97.56,97.58,97.55,97.55,727300003.0
2008-10-23 12:53:00,97.54,97.55,97.43,97.43,727300003.0
2008-10-23 12:54:00,97.42,97.44,97.36,97.4,727300003.0
2008-10-23 12:55:00,97.39,97.44,97.34,97.43,727300003.0
2008-10-23 12:56:00,97.44,97.47,97.44,97.45,727300003.0
2008-10-23 12:57:00,97.46,97.47,97.39,97.43,727300003.0
2008-10-23 12:58:00,97.42,97.46,97.35,97.44,727300003.0
2008-10-23 12:59:00,97.43,97.44,97.38,97.4,727300003.0
2008-10-23 13:00:00,97.41,97.41,97.35,97.38,727300003.0
2008-10-23 13:01:00,97.39,97.39,97.33,97.35,727300003.0
2008-10-23 13:02:00,97.36,97.4,97.33,97.33,727300003.0
2008-10-23 13:03:00,97.34,97.38,97.33,97.38,727300003.0
2008-10-23 13:04:00,97.39,97.39,97.35,97.36,727300003.0
2008-10-23 13:05:00,97.37,97.41,97.37,97.41,727300003.0
2008-10-23 13:06:00,97.4,97.41,97.33,97.33,727300003.0
2008-10-23 13:07:00,97.34,97.35,97.32,97.33,727300003.0
2008-10-23 13:08:00,97.34,97.43,97.34,97.42,727300003.0
2008-10-23 13:09:00,97.43,97.48,97.41,97.44,727300003.0
2008-10-23 13:10:00,97.45,97.47,97.44,97.47,727300003.0
2008-10-23 13:11:00,97.48,97.48,97.43,97.44,727300003.0
2008-10-23 13:12:00,97.43,97.52,97.43,97.49,727300003.0
2008-10-23 13:13:00,97.48,97.49,97.46,97.47,727300003.0
2008-10-23 13:14:00,97.48,97.48,97.41,97.41,727300003.0
2008-10-23 13:15:00,97.42,97.42,97.32,97.33,727300003.0
2008-10-23 13:16:00,97.32,97.34,97.3,97.32,727300003.0
2008-10-23 13:17:00,97.31,97.35,97.31,97.35,727300003.0
2008-10-23 13:18:00,97.36,97.38,97.36,97.36,727300003.0
2008-10-23 13:19:00,97.37,97.41,97.37,97.41,727300003.0
2008-10-23 13:20:00,97.42,97.44,97.41,97.44,727300003.0
2008-10-23 13:21:00,97.45,97.46,97.37,97.41,727300003.0
2008-10-23 13:22:00,97.4,97.4,97.36,97.37,727300003.0
2008-10-23 13:23:00,97.36,97.37,97.31,97.32,727300003.0
2008-10-23 13:24:00,97.33,97.34,97.32,97.32,727300003.0
2008-10-23 13:25:00,97.33,97.345,97.33,97.345,727300003.0
2008-10-23 13:26:00,97.34,97.37,97.34,97.37,1263199998.0
2008-10-23 13:27:00,97.375,97.375,97.36,97.36,1263199998.0
2008-10-23 13:28:00,97.36,97.37,97.33,97.35,823700001.0
2008-10-23 13:29:00,97.34,97.34,97.33,97.34,823700001.0
2008-10-23 13:30:00,97.35,97.35,97.31,97.32,823700001.0
2008-10-23 13:31:00,97.33,97.33,97.32,97.32,823700001.0
2008-10-23 13:32:00,97.31,97.32,97.31,97.32,823700001.0
2008-10-23 13:33:00,97.33,97.33,97.33,97.33,823700001.0
2008-10-23 13:34:00,97.34,97.38,97.33,97.38,823700001.0
2008-10-23 13:35:00,97.37,97.4,97.35,97.35,823700001.0
2008-10-23 13:36:00,97.34,97.35,97.34,97.34,823700001.0
2008-10-23 13:37:00,97.35,97.35,97.32,97.33,823700001.0
2008-10-23 13:38:00,97.32,97.32,97.29,97.29,823700001.0
2008-10-23 13:39:00,97.27,97.27,97.26,97.27,823700001.0
2008-10-23 13:40:00,97.28,97.29,97.27,97.28,823700001.0
2008-10-23 13:41:00,97.27,97.27,97.25,97.26,823700001.0
2008-10-23 13:42:00,97.25,97.27,97.21,97.21,823700001.0
2008-10-23 13:43:00,97.2,97.24,97.18,97.21,823700001.0
2008-10-23 13:44:00,97.2,97.21,97.16,97.17,823700001.0
2008-10-23 13:45:00,97.18,97.3,97.17,97.24,823700001.0
2008-10-23 13:46:00,97.23,97.3,97.16,97.27,823700001.0
2008-10-23 13:47:00,97.26,97.27,97.22,97.22,823700001.0
2008-10-23 13:48:00,97.21,97.29,97.21,97.26,823700001.0
2008-10-23 13:49:00,97.25,97.25,97.13,97.13,823700001.0
2008-10-23 13:50:00,97.14,97.15,97.03,97.04,823700001.0
2008-10-23 13:51:00,97.05,97.11,97.04,97.08,823700001.0
2008-10-23 13:52:00,97.07,97.13,97.07,97.13,823700001.0
2008-10-23 13:53:00,97.12,97.13,97.11,97.13,823700001.0
2008-10-23 13:54:00,97.12,97.15,97.11,97.15,823700001.0
2008-10-23 13:55:00,97.16,97.17,97.15,97.16,823700001.0
2008-10-23 13:56:00,97.17,97.21,97.16,97.19,823700001.0
2008-10-23 13:57:00,97.18,97.19,97.12,97.12,823700001.0
2008-10-23 13:58:00,97.13,97.13,97.02,97.03,823700001.0
2008-10-23 13:59:00,97.02,97.04,96.99,97.0,823700001.0
2008-10-23 14:00:00,96.99,97.07,96.99,97.04,823700001.0
2008-10-23 14:01:00,97.03,97.1,97.03,97.07,823700001.0
2008-10-23 14:02:00,97.08,97.11,97.08,97.11,823700001.0
2008-10-23 14:03:00,97.12,97.12,96.94,96.97,823700001.0
2008-10-23 14:04:00,96.98,97.04,96.92,97.01,823700001.0
2008-10-23 14:05:00,97.02,97.1,97.0,97.1,823700001.0
2008-10-23 14:06:00,97.09,97.1,97.05,97.07,823700001.0
2008-10-23 14:07:00,97.06,97.06,96.99,96.99,823700001.0
2008-10-23 14:08:00,97.0,97.02,96.96,96.99,823700001.0
2008-10-23 14:09:00,97.0,97.01,96.92,96.93,823700001.0
2008-10-23 14:10:00,96.94,96.99,96.92,96.99,823700001.0
2008-10-23 14:11:00,97.0,97.04,96.99,97.03,823700001.0
2008-10-23 14:12:00,97.04,97.06,96.95,96.96,823700001.0
2008-10-23 14:13:00,96.97,97.07,96.97,97.06,823700001.0
2008-10-23 14:14:00,97.05,97.08,97.05,97.08,823700001.0
2008-10-23 14:15:00,97.09,97.13,97.07,97.13,823700001.0
2008-10-23 14:16:00,97.14,97.16,97.07,97.08,823700001.0
2008-10-23 14:17:00,97.09,97.17,97.09,97.16,823700001.0
2008-10-23 14:18:00,97.15,97.16,97.14,97.15,823700001.0
2008-10-23 14:19:00,97.14,97.16,97.14,97.16,823700001.0
2008-10-23 14:20:00,97.17,97.22,97.17,97.18,823700001.0
2008-10-23 14:21:00,97.19,97.21,97.16,97.18,823700001.0
2008-10-23 14:22:00,97.17,97.17,97.04,97.06,823700001.0
2008-10-23 14:23:00,97.05,97.07,97.01,97.03,823700001.0
2008-10-23 14:24:00,97.04,97.04,96.94,96.96,823700001.0
2008-10-23 14:25:00,96.95,96.95,96.88,96.89,823700001.0
2008-10-23 14:26:00,96.87,96.92,96.86,96.91,823700001.0
2008-10-23 14:27:00,96.9,96.94,96.88,96.9,823700001.0
2008-10-23 14:28:00,96.91,97.03,96.91,97.02,823700001.0
2008-10-23 14:29:00,97.03,97.07,96.98,97.0,823700001.0
2008-10-23 14:30:00,97.01,97.1,96.97,97.02,823700001.0
2008-10-23 14:31:00,97.03,97.08,96.99,97.07,823700001.0
2008-10-23 14:32:00,97.06,97.08,97.01,97.02,823700001.0
2008-10-23 14:33:00,97.0,97.05,96.99,97.02,823700001.0
2008-10-23 14:34:00,97.01,97.02,96.96,96.98,823700001.0
2008-10-23 14:35:00,96.99,97.01,96.95,96.95,823700001.0
2008-10-23 14:36:00,96.96,96.97,96.9,96.94,823700001.0
2008-10-23 14:37:00,96.95,97.01,96.93,96.99,823700001.0
2008-10-23 14:38:00,96.98,97.05,96.98,97.05,823700001.0
2008-10-23 14:39:00,97.04,97.13,97.03,97.11,823700001.0
2008-10-23 14:40:00,97.1,97.11,97.02,97.02,823700001.0
2008-10-23 14:41:00,97.03,97.04,97.0,97.01,823700001.0
2008-10-23 14:42:00,97.02,97.07,97.01,97.07,823700001.0
2008-10-23 14:43:00,97.08,97.16,97.08,97.16,823700001.0
2008-10-23 14:44:00,97.15,97.2,97.12,97.13,823700001.0
2008-10-23 14:45:00,97.14,97.16,97.13,97.15,823700001.0
2008-10-23 14:46:00,97.16,97.19,97.13,97.15,823700001.0
2008-10-23 14:47:00,97.14,97.18,97.13,97.17,823700001.0
2008-10-23 14:48:00,97.16,97.21,97.15,97.21,823700001.0
2008-10-23 14:49:00,97.22,97.3,97.22,97.3,823700001.0
2008-10-23 14:50:00,97.32,97.42,97.31,97.37,823700001.0
2008-10-23 14:51:00,97.38,97.46,97.34,97.44,823700001.0
2008-10-23 14:52:00,97.45,97.46,97.37,97.39,823700001.0
2008-10-23 14:53:00,97.38,97.55,97.38,97.55,823700001.0
2008-10-23 14:54:00,97.54,97.54,97.46,97.48,823700001.0
2008-10-23 14:55:00,97.47,97.47,97.35,97.35,823700001.0
2008-10-23 14:56:00,97.36,97.43,97.36,97.42,823700001.0
2008-10-23 14:57:00,97.43,97.49,97.42,97.47,823700001.0
2008-10-23 14:58:00,97.48,97.48,97.41,97.41,823700001.0
2008-10-23 14:59:00,97.4,97.43,97.4,97.43,823700001.0
2008-10-23 15:00:00,97.42,97.45,97.41,97.44,823700001.0
2008-10-23 15:01:00,97.45,97.5,97.44,97.46,823700001.0
2008-10-23 15:02:00,97.45,97.49,97.45,97.49,823700001.0
2008-10-23 15:03:00,97.48,97.49,97.43,97.43,823700001.0
2008-10-23 15:04:00,97.42,97.43,97.38,97.39,823700001.0
2008-10-23 15:05:00,97.4,97.43,97.39,97.39,823700001.0
2008-10-23 15:06:00,97.4,97.41,97.34,97.35,823700001.0
2008-10-23 15:07:00,97.34,97.38,97.3,97.37,823700001.0
2008-10-23 15:08:00,97.38,97.42,97.37,97.4,823700001.0
2008-10-23 15:09:00,97.39,97.43,97.32,97.32,823700001.0
2008-10-23 15:10:00,97.33,97.34,97.31,97.32,823700001.0
2008-10-23 15:11:00,97.31,97.33,97.28,97.3,823700001.0
2008-10-23 15:12:00,97.29,97.31,97.28,97.29,823700001.0
2008-10-23 15:13:00,97.28,97.3,97.22,97.3,823700001.0
2008-10-23 15:14:00,97.29,97.29,97.16,97.17,823700001.0
2008-10-23 15:15:00,97.16,97.2,97.16,97.2,823700001.0
2008-10-23 15:16:00,97.21,97.22,97.18,97.18,823700001.0
2008-10-23 15:17:00,97.19,97.21,97.15,97.16,823700001.0
2008-10-23 15:18:00,97.15,97.17,97.08,97.16,823700001.0
2008-10-23 15:19:00,97.17,97.19,97.15,97.19,823700001.0
2008-10-23 15:20:00,97.18,97.18,97.15,97.17,823700001.0
2008-10-23 15:21:00,97.18,97.21,97.13,97.18,823700001.0
2008-10-23 15:22:00,97.19,97.19,97.13,97.14,823700001.0
2008-10-23 15:23:00,97.15,97.16,97.11,97.16,823700001.0
2008-10-23 15:24:00,97.17,97.21,97.12,97.12,823700001.0
2008-10-23 15:25:00,97.13,97.19,97.13,97.16,823700001.0
2008-10-23 15:26:00,97.17,97.21,97.17,97.21,823700001.0
2008-10-23 15:27:00,97.2,97.21,97.18,97.19,823700001.0
2008-10-23 15:28:00,97.2,97.21,97.16,97.18,823700001.0
2008-10-23 15:29:00,97.19,97.21,97.15,97.17,823700001.0
2008-10-23 15:30:00,97.18,97.33,97.16,97.33,823700001.0
2008-10-23 15:31:00,97.32,97.34,97.25,97.26,823700001.0
2008-10-23 15:32:00,97.25,97.38,97.24,97.34,823700001.0
2008-10-23 15:33:00,97.35,97.38,97.31,97.38,823700001.0
2008-10-23 15:34:00,97.39,97.5,97.38,97.49,823700001.0
2008-10-23 15:35:00,97.48,97.6,97.46,97.55,823700001.0
2008-10-23 15:36:00,97.56,97.57,97.45,97.45,823700001.0
2008-10-23 15:37:00,97.43,97.46,97.41,97.42,823700001.0
2008-10-23 15:38:00,97.41,97.5,97.41,97.43,823700001.0
2008-10-23 15:39:00,97.44,97.44,97.41,97.44,823700001.0
2008-10-23 15:40:00,97.43,97.51,97.41,97.48,823700001.0
2008-10-23 15:41:00,97.49,97.49,97.44,97.45,823700001.0
2008-10-23 15:42:00,97.44,97.44,97.39,97.4,823700001.0
2008-10-23 15:43:00,97.41,97.41,97.33,97.33,823700001.0
2008-10-23 15:44:00,97.34,97.37,97.3,97.35,823700001.0
2008-10-23 15:45:00,97.37,97.38,97.27,97.28,823700001.0
2008-10-23 15:46:00,97.3,97.38,97.29,97.29,823700001.0
2008-10-23 15:47:00,97.3,97.32,97.24,97.27,823700001.0
2008-10-23 15:48:00,97.28,97.32,97.25,97.32,823700001.0
2008-10-23 15:49:00,97.31,97.31,97.2,97.21,823700001.0
2008-10-23 15:50:00,97.2,97.28,97.18,97.18,823700001.0
2008-10-23 15:51:00,97.19,97.23,97.15,97.23,823700001.0
2008-10-23 15:52:00,97.22,97.25,97.21,97.25,823700001.0
2008-10-23 15:53:00,97.26,97.34,97.24,97.29,823700001.0
2008-10-23 15:54:00,97.3,97.37,97.29,97.31,823700001.0
2008-10-23 15:55:00,97.3,97.35,97.27,97.32,823700001.0
2008-10-23 15:56:00,97.33,97.39,97.3,97.34,823700001.0
2008-10-23 15:57:00,97.33,97.37,97.31,97.37,823700001.0
2008-10-23 15:58:00,97.36,97.41,97.35,97.41,823700001.0
2008-10-23 15:59:00,97.42,97.43,97.36,97.38,823700001.0
2008-10-23 16:00:00,97.37,97.46,97.37,97.45,823700001.0
2008-10-23 16:01:00,97.44,97.44,97.38,97.39,823700001.0
2008-10-23 16:02:00,97.38,97.41,97.35,97.37,823700001.0
2008-10-23 16:03:00,97.36,97.44,97.35,97.44,823700001.0
2008-10-23 16:04:00,97.43,97.46,97.38,97.4,823700001.0
2008-10-23 16:05:00,97.39,97.42,97.37,97.4,823700001.0
2008-10-23 16:06:00,97.39,97.46,97.38,97.46,823700001.0
2008-10-23 16:07:00,97.45,97.49,97.44,97.49,823700001.0
2008-10-23 16:08:00,97.5,97.52,97.41,97.42,823700001.0
2008-10-23 16:09:00,97.43,97.46,97.33,97.34,823700001.0
2008-10-23 16:10:00,97.35,97.45,97.35,97.43,823700001.0
2008-10-23 16:11:00,97.42,97.43,97.4,97.42,823700001.0
2008-10-23 16:12:00,97.43,97.46,97.4,97.42,823700001.0
2008-10-23 16:13:00,97.41,97.47,97.4,97.44,823700001.0
2008-10-23 16:14:00,97.45,97.46,97.39,97.42,823700001.0
2008-10-23 16:15:00,97.43,97.43,97.36,97.39,823700001.0
2008-10-23 16:16:00,97.38,97.38,97.33,97.36,823700001.0
2008-10-23 16:17:00,97.35,97.36,97.3,97.35,823700001.0
2008-10-23 16:18:00,97.36,97.37,97.32,97.34,823700001.0
2008-10-23 16:19:00,97.33,97.37,97.33,97.36,823700001.0
2008-10-23 16:20:00,97.35,97.43,97.33,97.33,823700001.0
2008-10-23 16:21:00,97.34,97.37,97.32,97.34,823700001.0
2008-10-23 16:22:00,97.35,97.38,97.32,97.33,823700001.0
2008-10-23 16:23:00,97.32,97.33,97.31,97.32,823700001.0
2008-10-23 16:24:00,97.33,97.34,97.32,97.32,823700001.0
2008-10-23 16:25:00,97.31,97.31,97.26,97.26,823700001.0
2008-10-23 16:26:00,97.27,97.28,97.22,97.22,823700001.0
2008-10-23 16:27:00,97.23,97.25,97.2,97.21,823700001.0
2008-10-23 16:28:00,97.22,97.23,97.17,97.23,823700001.0
2008-10-23 16:29:00,97.24,97.31,97.22,97.3,823700001.0
2008-10-23 16:30:00,97.29,97.33,97.28,97.29,823700001.0
2008-10-23 16:31:00,97.3,97.32,97.3,97.3,823700001.0
2008-10-23 16:32:00,97.31,97.34,97.29,97.33,823700001.0
2008-10-23 16:33:00,97.32,97.35,97.31,97.33,823700001.0
2008-10-23 16:34:00,97.34,97.35,97.3,97.32,823700001.0
2008-10-23 16:35:00,97.31,97.32,97.25,97.25,823700001.0
2008-10-23 16:36:00,97.24,97.29,97.2,97.26,823700001.0
2008-10-23 16:37:00,97.24,97.25,97.2,97.23,823700001.0
2008-10-23 16:38:00,97.24,97.25,97.22,97.22,823700001.0
2008-10-23 16:39:00,97.23,97.29,97.22,97.29,823700001.0
2008-10-23 16:40:00,97.3,97.35,97.28,97.34,823700001.0
2008-10-23 16:41:00,97.32,97.32,97.28,97.31,823700001.0
2008-10-23 16:42:00,97.3,97.35,97.3,97.33,823700001.0
2008-10-23 16:43:00,97.34,97.39,97.33,97.37,823700001.0
2008-10-23 16:44:00,97.36,97.42,97.35,97.41,823700001.0
2008-10-23 16:45:00,97.42,97.43,97.38,97.4,823700001.0
2008-10-23 16:46:00,97.42,97.44,97.4,97.41,823700001.0
2008-10-23 16:47:00,97.43,97.43,97.38,97.41,823700001.0
2008-10-23 16:48:00,97.42,97.43,97.41,97.43,823700001.0
2008-10-23 16:49:00,97.42,97.42,97.35,97.37,823700001.0
2008-10-23 16:50:00,97.38,97.43,97.38,97.41,823700001.0
2008-10-23 16:51:00,97.4,97.42,97.35,97.38,823700001.0
2008-10-23 16:52:00,97.39,97.43,97.38,97.42,823700001.0
2008-10-23 16:53:00,97.41,97.44,97.4,97.43,823700001.0
2008-10-23 16:54:00,97.42,97.44,97.41,97.43,823700001.0
2008-10-23 16:55:00,97.41,97.46,97.41,97.46,823700001.0
2008-10-23 16:56:00,97.47,97.5,97.45,97.49,823700001.0
2008-10-23 16:57:00,97.48,97.6,97.48,97.59,823700001.0
2008-10-23 16:58:00,97.58,97.68,97.57,97.65,823700001.0
2008-10-23 16:59:00,97.63,97.63,97.5,97.53,823700001.0
2008-10-23 17:00:00,97.54,97.63,97.54,97.61,823700001.0
2008-10-23 17:01:00,97.62,97.65,97.61,97.62,823700001.0
2008-10-23 17:02:00,97.63,97.63,97.58,97.58,823700001.0
2008-10-23 17:03:00,97.59,97.6,97.57,97.57,823700001.0
2008-10-23 17:04:00,97.56,97.57,97.53,97.53,823700001.0
2008-10-23 17:05:00,97.54,97.58,97.53,97.57,823700001.0
2008-10-23 17:06:00,97.58,97.58,97.57,97.58,823700001.0
2008-10-23 17:07:00,97.57,97.6,97.52,97.58,823700001.0
2008-10-23 17:08:00,97.59,97.6,97.52,97.55,823700001.0
2008-10-23 17:09:00,97.56,97.61,97.55,97.59,823700001.0
2008-10-23 17:10:00,97.58,97.61,97.58,97.6,823700001.0
2008-10-23 17:11:00,97.58,97.63,97.58,97.63,823700001.0
2008-10-23 17:12:00,97.65,97.68,97.64,97.65,823700001.0
2008-10-23 17:13:00,97.64,97.68,97.63,97.64,823700001.0
2008-10-23 17:14:00,97.65,97.67,97.64,97.64,823700001.0
2008-10-23 17:15:00,97.63,97.71,97.63,97.69,823700001.0
2008-10-23 17:16:00,97.7,97.7,97.64,97.66,823700001.0
2008-10-23 17:17:00,97.67,97.67,97.58,97.58,823700001.0
2008-10-23 17:18:00,97.57,97.6,97.55,97.57,823700001.0
2008-10-23 17:19:00,97.6,97.62,97.57,97.59,823700001.0
2008-10-23 17:20:00,97.58,97.58,97.53,97.54,823700001.0
2008-10-23 17:21:00,97.53,97.58,97.52,97.55,823700001.0
2008-10-23 17:22:00,97.54,97.57,97.52,97.54,823700001.0
2008-10-23 17:23:00,97.53,97.6,97.53,97.57,823700001.0
2008-10-23 17:24:00,97.56,97.58,97.55,97.56,823700001.0
2008-10-23 17:25:00,97.57,97.58,97.49,97.52,823700001.0
2008-10-23 17:26:00,97.51,97.52,97.49,97.52,823700001.0
2008-10-23 17:27:00,97.51,97.52,97.47,97.48,823700001.0
2008-10-23 17:28:00,97.49,97.52,97.49,97.49,823700001.0
2008-10-23 17:29:00,97.5,97.5,97.44,97.48,823700001.0
2008-10-23 17:30:00,97.49,97.5,97.47,97.47,823700001.0
2008-10-23 17:31:00,97.46,97.5,97.43,97.5,823700001.0
2008-10-23 17:32:00,97.51,97.51,97.48,97.49,823700001.0
2008-10-23 17:33:00,97.5,97.52,97.49,97.49,823700001.0
2008-10-23 17:34:00,97.5,97.57,97.49,97.56,823700001.0
2008-10-23 17:35:00,97.55,97.57,97.54,97.56,823700001.0
2008-10-23 17:36:00,97.57,97.72,97.57,97.71,823700001.0
2008-10-23 17:37:00,97.72,97.74,97.68,97.69,823700001.0
2008-10-23 17:38:00,97.7,97.71,97.66,97.71,823700001.0
2008-10-23 17:39:00,97.72,97.76,97.71,97.75,823700001.0
2008-10-23 17:40:00,97.74,97.74,97.7,97.7,823700001.0
2008-10-23 17:41:00,97.69,97.69,97.62,97.62,823700001.0
2008-10-23 17:42:00,97.63,97.64,97.6,97.63,823700001.0
2008-10-23 17:43:00,97.62,97.63,97.57,97.59,823700001.0
2008-10-23 17:44:00,97.58,97.62,97.58,97.6,823700001.0
2008-10-23 17:45:00,97.59,97.59,97.56,97.57,823700001.0
2008-10-23 17:46:00,97.58,97.68,97.57,97.65,823700001.0
2008-10-23 17:47:00,97.66,97.66,97.58,97.59,823700001.0
2008-10-23 17:48:00,97.6,97.62,97.59,97.62,823700001.0
2008-10-23 17:49:00,97.63,97.63,97.58,97.59,823700001.0
2008-10-23 17:50:00,97.58,97.61,97.57,97.6,823700001.0
2008-10-23 17:51:00,97.61,97.62,97.56,97.61,823700001.0
2008-10-23 17:52:00,97.62,97.62,97.57,97.58,823700001.0
2008-10-23 17:53:00,97.57,97.62,97.55,97.6,823700001.0
2008-10-23 17:54:00,97.59,97.61,97.56,97.61,823700001.0
2008-10-23 17:55:00,97.6,97.62,97.6,97.6,823700001.0
2008-10-23 17:56:00,97.58,97.61,97.58,97.6,823700001.0
2008-10-23 17:57:00,97.61,97.62,97.6,97.6,823700001.0
2008-10-23 17:58:00,97.61,97.62,97.6,97.6,823700001.0
2008-10-23 17:59:00,97.61,97.62,97.6,97.6,823700001.0
2008-10-23 18:00:00,97.61,97.62,97.6,97.62,823700001.0
2008-10-23 18:01:00,97.6,97.65,97.57,97.63,823700001.0
2008-10-23 18:02:00,97.62,97.63,97.6,97.62,823700001.0
2008-10-23 18:03:00,97.63,97.63,97.58,97.58,823700001.0
2008-10-23 18:04:00,97.59,97.6,97.55,97.57,823700001.0
2008-10-23 18:05:00,97.56,97.57,97.49,97.5,823700001.0
2008-10-23 18:06:00,97.51,97.52,97.49,97.49,823700001.0
2008-10-23 18:07:00,97.48,97.51,97.46,97.5,823700001.0
2008-10-23 18:08:00,97.51,97.51,97.49,97.49,823700001.0
2008-10-23 18:09:00,97.48,97.48,97.41,97.43,823700001.0
2008-10-23 18:10:00,97.41,97.41,97.38,97.4,823700001.0
2008-10-23 18:11:00,97.41,97.43,97.4,97.42,823700001.0
2008-10-23 18:12:00,97.41,97.41,97.36,97.37,823700001.0
2008-10-23 18:13:00,97.38,97.4,97.35,97.36,823700001.0
2008-10-23 18:14:00,97.37,97.38,97.35,97.38,823700001.0
2008-10-23 18:15:00,97.37,97.41,97.36,97.41,823700001.0
2008-10-23 18:16:00,97.42,97.44,97.42,97.43,823700001.0
2008-10-23 18:17:00,97.42,97.42,97.32,97.32,823700001.0
2008-10-23 18:18:00,97.33,97.38,97.33,97.36,823700001.0
2008-10-23 18:19:00,97.35,97.35,97.3,97.3,823700001.0
2008-10-23 18:20:00,97.31,97.32,97.27,97.3,823700001.0
2008-10-23 18:21:00,97.29,97.3,97.27,97.27,823700001.0
2008-10-23 18:22:00,97.28,97.29,97.23,97.24,823700001.0
2008-10-23 18:23:00,97.23,97.24,97.19,97.21,823700001.0
2008-10-23 18:24:00,97.2,97.22,97.18,97.22,823700001.0
2008-10-23 18:25:00,97.21,97.21,97.19,97.19,823700001.0
2008-10-23 18:26:00,97.18,97.18,97.13,97.16,823700001.0
2008-10-23 18:27:00,97.15,97.2,97.15,97.19,823700001.0
2008-10-23 18:28:00,97.18,97.21,97.11,97.11,823700001.0
2008-10-23 18:29:00,97.12,97.13,97.06,97.07,823700001.0
2008-10-23 18:30:00,97.08,97.12,97.02,97.07,823700001.0
2008-10-23 18:31:00,97.08,97.16,97.08,97.12,823700001.0
2008-10-23 18:32:00,97.1,97.13,97.02,97.13,823700001.0
2008-10-23 18:33:00,97.12,97.13,97.06,97.07,823700001.0
2008-10-23 18:34:00,97.08,97.16,97.08,97.14,823700001.0
2008-10-23 18:35:00,97.15,97.15,97.07,97.15,823700001.0
2008-10-23 18:36:00,97.16,97.17,97.09,97.1,823700001.0
2008-10-23 18:37:00,97.09,97.09,97.02,97.07,823700001.0
2008-10-23 18:38:00,97.08,97.1,97.07,97.1,823700001.0
2008-10-23 18:39:00,97.11,97.15,97.1,97.12,823700001.0
2008-10-23 18:40:00,97.11,97.12,97.03,97.03,823700001.0
2008-10-23 18:41:00,97.04,97.05,96.87,96.88,823700001.0
2008-10-23 18:42:00,96.89,96.97,96.89,96.96,823700001.0
2008-10-23 18:43:00,96.95,97.04,96.95,97.02,823700001.0
2008-10-23 18:44:00,97.03,97.07,97.03,97.06,823700001.0
2008-10-23 18:45:00,97.05,97.08,97.05,97.08,823700001.0
2008-10-23 18:46:00,97.07,97.13,97.07,97.13,823700001.0
2008-10-23 18:47:00,97.14,97.15,97.1,97.13,823700001.0
2008-10-23 18:48:00,97.14,97.15,97.09,97.11,823700001.0
2008-10-23 18:49:00,97.12,97.13,97.05,97.08,823700001.0
2008-10-23 18:50:00,97.07,97.08,97.05,97.08,823700001.0
2008-10-23 18:51:00,97.09,97.15,97.07,97.15,823700001.0
2008-10-23 18:52:00,97.14,97.15,97.1,97.14,823700001.0
2008-10-23 18:53:00,97.15,97.15,97.06,97.08,823700001.0
2008-10-23 18:54:00,97.07,97.15,97.07,97.13,823700001.0
2008-10-23 18:55:00,97.14,97.14,97.11,97.12,823700001.0
2008-10-23 18:56:00,97.11,97.15,97.08,97.13,823700001.0
2008-10-23 18:57:00,97.12,97.13,97.1,97.1,823700001.0
2008-10-23 18:58:00,97.09,97.09,97.04,97.04,823700001.0
2008-10-23 18:59:00,97.03,97.1,97.02,97.05,823700001.0
2008-10-23 19:00:00,97.04,97.13,97.04,97.05,823700001.0
2008-10-23 19:01:00,97.06,97.11,97.06,97.08,823700001.0
2008-10-23 19:02:00,97.09,97.1,97.05,97.05,823700001.0
2008-10-23 19:03:00,97.06,97.07,97.02,97.03,823700001.0
2008-10-23 19:04:00,97.04,97.1,97.02,97.09,823700001.0
2008-10-23 19:05:00,97.08,97.08,97.01,97.02,823700001.0
2008-10-23 19:06:00,97.03,97.1,97.02,97.07,823700001.0
2008-10-23 19:07:00,97.08,97.15,97.07,97.15,823700001.0
2008-10-23 19:08:00,97.14,97.14,97.07,97.07,823700001.0
2008-10-23 19:09:00,97.08,97.22,97.08,97.22,823700001.0
2008-10-23 19:10:00,97.2,97.2,97.13,97.18,823700001.0
2008-10-23 19:11:00,97.19,97.22,97.1,97.1,823700001.0
2008-10-23 19:12:00,97.08,97.11,97.05,97.07,823700001.0
2008-10-23 19:13:00,97.08,97.08,97.05,97.06,823700001.0
2008-10-23 19:14:00,97.07,97.12,97.06,97.1,823700001.0
2008-10-23 19:15:00,97.09,97.1,97.05,97.08,823700001.0
2008-10-23 19:16:00,97.09,97.16,97.08,97.16,823700001.0
2008-10-23 19:17:00,97.15,97.19,97.14,97.16,823700001.0
2008-10-23 19:18:00,97.15,97.16,97.13,97.16,823700001.0
2008-10-23 19:19:00,97.17,97.18,97.1,97.11,823700001.0
2008-10-23 19:20:00,97.12,97.15,97.09,97.13,823700001.0
2008-10-23 19:21:00,97.12,97.13,97.1,97.13,823700001.0
2008-10-23 19:22:00,97.12,97.13,97.08,97.1,823700001.0
2008-10-23 19:23:00,97.11,97.13,97.1,97.12,823700001.0
2008-10-23 19:24:00,97.13,97.15,97.08,97.09,823700001.0
2008-10-23 19:25:00,97.1,97.15,97.07,97.12,823700001.0
2008-10-23 19:26:00,97.11,97.11,97.03,97.07,823700001.0
2008-10-23 19:27:00,97.06,97.1,96.96,96.96,823700001.0
2008-10-23 19:28:00,96.95,96.99,96.91,96.98,823700001.0
2008-10-23 19:29:00,96.97,97.01,96.96,96.98,823700001.0
2008-10-23 19:30:00,96.97,96.97,96.74,96.77,823700001.0
2008-10-23 19:31:00,96.78,96.81,96.62,96.63,823700001.0
2008-10-23 19:32:00,96.62,96.69,96.62,96.67,823700001.0
2008-10-23 19:33:00,96.68,96.68,96.58,96.58,823700001.0
2008-10-23 19:34:00,96.59,96.63,96.57,96.57,823700001.0
2008-10-23 19:35:00,96.56,96.6,96.55,96.56,823700001.0
2008-10-23 19:36:00,96.55,96.66,96.55,96.66,823700001.0
2008-10-23 19:37:00,96.67,96.76,96.66,96.74,823700001.0
2008-10-23 19:38:00,96.73,96.73,96.69,96.71,823700001.0
2008-10-23 19:39:00,96.7,96.7,96.61,96.61,823700001.0
2008-10-23 19:40:00,96.59,96.66,96.58,96.66,823700001.0
2008-10-23 19:41:00,96.67,96.78,96.67,96.74,823700001.0
2008-10-23 19:42:00,96.72,96.75,96.69,96.72,823700001.0
2008-10-23 19:43:00,96.71,96.83,96.71,96.79,823700001.0
2008-10-23 19:44:00,96.8,96.8,96.71,96.72,823700001.0
2008-10-23 19:45:00,96.71,96.76,96.68,96.74,823700001.0
2008-10-23 19:46:00,96.75,96.75,96.69,96.69,823700001.0
2008-10-23 19:47:00,96.67,96.74,96.67,96.69,823700001.0
2008-10-23 19:48:00,96.7,96.75,96.7,96.71,823700001.0
2008-10-23 19:49:00,96.73,96.77,96.71,96.72,823700001.0
2008-10-23 19:50:00,96.73,96.73,96.69,96.71,823700001.0
2008-10-23 19:51:00,96.72,96.72,96.64,96.64,823700001.0
2008-10-23 19:52:00,96.65,96.66,96.63,96.64,823700001.0
2008-10-23 19:53:00,96.65,96.71,96.64,96.7,823700001.0
2008-10-23 19:54:00,96.69,96.7,96.65,96.69,823700001.0
2008-10-23 19:55:00,96.68,96.71,96.66,96.71,823700001.0
2008-10-23 19:56:00,96.7,96.74,96.7,96.71,823700001.0
2008-10-23 19:57:00,96.72,96.72,96.71,96.72,823700001.0
2008-10-23 19:58:00,96.71,96.74,96.71,96.73,823700001.0
2008-10-23 19:59:00,96.74,96.74,96.69,96.73,823700001.0
2008-10-23 20:00:00,96.72,96.73,96.68,96.68,823700001.0
2008-10-23 20:01:00,96.67,96.67,96.56,96.56,823700001.0
2008-10-23 20:02:00,96.55,96.55,96.46,96.47,823700001.0
2008-10-23 20:03:00,96.46,96.57,96.46,96.54,823700001.0
2008-10-23 20:04:00,96.55,96.55,96.52,96.52,823700001.0
2008-10-23 20:05:00,96.53,96.57,96.53,96.57,823700001.0
2008-10-23 20:06:00,96.58,96.62,96.58,96.62,823700001.0
2008-10-23 20:07:00,96.61,96.67,96.61,96.66,823700001.0
2008-10-23 20:08:00,96.68,96.73,96.68,96.71,823700001.0
2008-10-23 20:09:00,96.7,96.7,96.63,96.63,823700001.0
2008-10-23 20:10:00,96.64,96.7,96.64,96.66,823700001.0
2008-10-23 20:11:00,96.67,96.68,96.62,96.63,823700001.0
2008-10-23 20:12:00,96.64,96.65,96.58,96.59,823700001.0
2008-10-23 20:13:00,96.6,96.64,96.54,96.55,823700001.0
2008-10-23 20:14:00,96.54,96.55,96.53,96.55,823700001.0
2008-10-23 20:15:00,96.56,96.59,96.53,96.54,823700001.0
2008-10-23 20:16:00,96.53,96.55,96.46,96.49,823700001.0
2008-10-23 20:17:00,96.48,96.5,96.46,96.48,823700001.0
2008-10-23 20:18:00,96.47,96.49,96.47,96.49,823700001.0
2008-10-23 20:19:00,96.48,96.52,96.48,96.49,823700001.0
2008-10-23 20:20:00,96.48,96.49,96.46,96.47,823700001.0
2008-10-23 20:21:00,96.48,96.49,96.46,96.47,823700001.0
2008-10-23 20:22:00,96.46,96.46,96.38,96.43,823700001.0
2008-10-23 20:23:00,96.42,96.46,96.4,96.46,823700001.0
2008-10-23 20:24:00,96.47,96.49,96.45,96.45,823700001.0
2008-10-23 20:25:00,96.46,96.52,96.46,96.52,823700001.0
2008-10-23 20:26:00,96.51,96.52,96.49,96.52,823700001.0
2008-10-23 20:27:00,96.53,96.53,96.51,96.51,823700001.0
2008-10-23 20:28:00,96.52,96.52,96.47,96.49,823700001.0
2008-10-23 20:29:00,96.5,96.52,96.48,96.49,823700001.0
2008-10-23 20:30:00,96.48,96.49,96.38,96.4,823700001.0
2008-10-23 20:31:00,96.39,96.5,96.39,96.5,823700001.0
2008-10-23 20:32:00,96.51,96.54,96.49,96.54,823700001.0
2008-10-23 20:33:00,96.55,96.55,96.51,96.51,823700001.0
2008-10-23 20:34:00,96.5,96.5,96.45,96.47,823700001.0
2008-10-23 20:35:00,96.46,96.46,96.39,96.39,823700001.0
2008-10-23 20:36:00,96.4,96.43,96.38,96.41,823700001.0
2008-10-23 20:37:00,96.4,96.4,96.35,96.35,823700001.0
2008-10-23 20:38:00,96.36,96.43,96.33,96.4,823700001.0
2008-10-23 20:39:00,96.41,96.51,96.41,96.51,823700001.0
2008-10-23 20:40:00,96.5,96.52,96.32,96.32,823700001.0
2008-10-23 20:41:00,96.31,96.32,96.27,96.3,823700001.0
2008-10-23 20:42:00,96.29,96.3,96.26,96.27,823700001.0
2008-10-23 20:43:00,96.28,96.29,96.26,96.27,823700001.0
2008-10-23 20:44:00,96.28,96.3,96.27,96.29,823700001.0
2008-10-23 20:45:00,96.28,96.3,96.27,96.28,823700001.0
2008-10-23 20:46:00,96.27,96.27,96.25,96.27,823700001.0
2008-10-23 20:47:00,96.26,96.27,96.13,96.13,823700001.0
2008-10-23 20:48:00,96.12,96.12,96.08,96.1,823700001.0
2008-10-23 20:49:00,96.09,96.1,96.07,96.09,823700001.0
2008-10-23 20:50:00,96.08,96.09,96.07,96.07,823700001.0
2008-10-23 20:51:00,96.08,96.08,96.01,96.02,823700001.0
2008-10-23 20:52:00,96.04,96.04,95.95,95.96,823700001.0
2008-10-23 20:53:00,95.97,96.02,95.97,95.99,823700001.0
2008-10-23 20:54:00,95.98,96.01,95.97,95.99,823700001.0
2008-10-23 20:55:00,95.98,95.99,95.93,95.96,823700001.0
2008-10-23 20:56:00,95.95,95.96,95.94,95.96,823700001.0
2008-10-23 20:57:00,95.95,96.02,95.95,95.99,823700001.0
2008-10-23 20:58:00,96.0,96.04,95.96,96.04,823700001.0
2008-10-23 20:59:00,96.05,96.12,96.03,96.12,823700001.0
2008-10-23 21:00:00,96.11,96.13,96.05,96.06,823700001.0
2008-10-23 21:01:00,96.07,96.08,96.02,96.05,823700001.0
2008-10-23 21:02:00,96.04,96.17,96.04,96.1,823700001.0
2008-10-23 21:03:00,96.11,96.21,96.11,96.21,823700001.0
2008-10-23 21:04:00,96.22,96.26,96.13,96.13,823700001.0
2008-10-23 21:05:00,96.14,96.25,96.14,96.2,823700001.0
2008-10-23 21:06:00,96.19,96.32,96.18,96.26,823700001.0
2008-10-23 21:07:00,96.27,96.29,96.21,96.27,823700001.0
2008-10-23 21:08:00,96.29,96.29,96.26,96.29,823700001.0
2008-10-23 21:09:00,96.3,96.43,96.3,96.43,823700001.0
2008-10-23 21:10:00,96.44,96.52,96.44,96.47,823700001.0
2008-10-23 21:11:00,96.48,96.53,96.43,96.46,823700001.0
2008-10-23 21:12:00,96.47,96.47,96.39,96.44,823700001.0
2008-10-23 21:13:00,96.43,96.49,96.43,96.49,823700001.0
2008-10-23 21:14:00,96.48,96.57,96.46,96.55,823700001.0
2008-10-23 21:15:00,96.53,96.53,96.43,96.43,823700001.0
2008-10-23 21:16:00,96.44,96.44,96.35,96.35,823700001.0
2008-10-23 21:17:00,96.34,96.37,96.32,96.37,823700001.0
2008-10-23 21:18:00,96.36,96.41,96.35,96.38,823700001.0
2008-10-23 21:19:00,96.39,96.41,96.35,96.35,823700001.0
2008-10-23 21:20:00,96.36,96.37,96.32,96.36,823700001.0
2008-10-23 21:21:00,96.37,96.43,96.36,96.4,823700001.0
2008-10-23 21:22:00,96.41,96.49,96.4,96.48,823700001.0
2008-10-23 21:23:00,96.47,96.51,96.47,96.51,823700001.0
2008-10-23 21:24:00,96.52,96.54,96.44,96.47,823700001.0
2008-10-23 21:25:00,96.5,96.51,96.47,96.49,823700001.0
2008-10-23 21:26:00,96.47,96.5,96.46,96.5,823700001.0
2008-10-23 21:27:00,96.49,96.52,96.47,96.5,823700001.0
2008-10-23 21:28:00,96.51,96.55,96.48,96.55,823700001.0
2008-10-23 21:29:00,96.54,96.56,96.49,96.52,823700001.0
2008-10-23 21:30:00,96.5,96.55,96.49,96.54,823700001.0
2008-10-23 21:31:00,96.55,96.56,96.47,96.48,823700001.0
2008-10-23 21:32:00,96.49,96.49,96.38,96.48,823700001.0
2008-10-23 21:33:00,96.5,96.56,96.48,96.51,823700001.0
2008-10-23 21:34:00,96.52,96.63,96.5,96.63,823700001.0
2008-10-23 21:35:00,96.62,96.66,96.62,96.64,823700001.0
2008-10-23 21:36:00,96.65,96.65,96.59,96.59,823700001.0
2008-10-23 21:37:00,96.6,96.64,96.6,96.62,823700001.0
2008-10-23 21:38:00,96.61,96.61,96.54,96.57,823700001.0
2008-10-23 21:39:00,96.56,96.56,96.49,96.49,823700001.0
2008-10-23 21:40:00,96.47,96.57,96.44,96.57,823700001.0
2008-10-23 21:41:00,96.56,96.57,96.52,96.55,823700001.0
2008-10-23 21:42:00,96.54,96.57,96.53,96.57,823700001.0
2008-10-23 21:43:00,96.58,96.71,96.58,96.7,823700001.0
2008-10-23 21:44:00,96.69,96.69,96.63,96.66,823700001.0
2008-10-23 21:45:00,96.67,96.77,96.67,96.71,823700001.0
2008-10-23 21:46:00,96.72,96.81,96.71,96.8,823700001.0
2008-10-23 21:47:00,96.81,96.81,96.74,96.74,823700001.0
2008-10-23 21:48:00,96.71,96.71,96.62,96.63,823700001.0
2008-10-23 21:49:00,96.61,96.71,96.61,96.71,823700001.0
2008-10-23 21:50:00,96.72,96.76,96.68,96.68,823700001.0
2008-10-23 21:51:00,96.69,96.72,96.67,96.68,823700001.0
2008-10-23 21:52:00,96.69,96.77,96.68,96.75,823700001.0
2008-10-23 21:53:00,96.74,96.74,96.71,96.72,823700001.0
2008-10-23 21:54:00,96.73,96.73,96.66,96.66,823700001.0
2008-10-23 21:55:00,96.67,96.72,96.65,96.72,823700001.0
2008-10-23 21:56:00,96.71,96.82,96.71,96.82,823700001.0
2008-10-23 21:57:00,96.8,96.82,96.78,96.78,823700001.0
2008-10-23 21:58:00,96.79,96.98,96.78,96.96,823700001.0
2008-10-23 21:59:00,96.97,97.07,96.96,96.96,823700001.0
2008-10-23 22:00:00,96.97,96.98,96.93,96.96,823700001.0
2008-10-23 22:01:00,96.97,96.99,96.94,96.94,823700001.0
2008-10-23 22:02:00,96.93,96.94,96.91,96.91,823700001.0
2008-10-23 22:03:00,96.9,96.93,96.89,96.89,823700001.0
2008-10-23 22:04:00,96.9,96.9,96.88,96.89,823700001.0
2008-10-23 22:05:00,96.9,96.9,96.87,96.88,823700001.0
2008-10-23 22:06:00,96.87,96.91,96.86,96.91,823700001.0
2008-10-23 22:07:00,96.9,96.95,96.88,96.94,823700001.0
2008-10-23 22:08:00,96.95,96.96,96.92,96.95,823700001.0
2008-10-23 22:09:00,96.96,97.01,96.95,96.96,823700001.0
2008-10-23 22:10:00,96.97,97.08,96.95,97.07,823700001.0
2008-10-23 22:11:00,97.08,97.18,97.08,97.16,823700001.0
2008-10-23 22:12:00,97.17,97.22,97.16,97.21,823700001.0
2008-10-23 22:13:00,97.23,97.23,97.21,97.22,823700001.0
2008-10-23 22:14:00,97.21,97.27,97.21,97.26,823700001.0
2008-10-23 22:15:00,97.27,97.43,97.27,97.39,823700001.0
2008-10-23 22:16:00,97.4,97.43,97.35,97.4,823700001.0
2008-10-23 22:17:00,97.39,97.41,97.37,97.38,823700001.0
2008-10-23 22:18:00,97.37,97.38,97.35,97.36,823700001.0
2008-10-23 22:19:00,97.37,97.42,97.35,97.42,823700001.0
2008-10-23 22:20:00,97.41,97.42,97.39,97.41,823700001.0
2008-10-23 22:21:00,97.42,97.44,97.36,97.38,823700001.0
2008-10-23 22:22:00,97.39,97.4,97.33,97.33,823700001.0
2008-10-23 22:23:00,97.32,97.43,97.32,97.38,823700001.0
2008-10-23 22:24:00,97.37,97.38,97.32,97.35,823700001.0
2008-10-23 22:25:00,97.36,97.44,97.35,97.44,823700001.0
2008-10-23 22:26:00,97.43,97.45,97.41,97.41,823700001.0
2008-10-23 22:27:00,97.4,97.45,97.36,97.37,823700001.0
2008-10-23 22:28:00,97.38,97.4,97.36,97.37,823700001.0
2008-10-23 22:29:00,97.36,97.41,97.35,97.37,823700001.0
2008-10-23 22:30:00,97.38,97.42,97.36,97.4,823700001.0
2008-10-23 22:31:00,97.39,97.41,97.37,97.4,823700001.0
2008-10-23 22:32:00,97.41,97.41,97.38,97.4,823700001.0
2008-10-23 22:33:00,97.39,97.39,97.35,97.37,823700001.0
2008-10-23 22:34:00,97.355,97.36,97.35,97.36,823700001.0
2008-10-23 22:35:00,97.36,97.37,97.35,97.35,1433700001.0
2008-10-23 22:36:00,97.355,97.355,97.335,97.335,1433700001.0
2008-10-23 22:37:00,97.325,97.335,97.29,97.305,2053299991.0
2008-10-23 22:38:00,97.31,97.36,97.31,97.34,1919399997.0
2008-10-23 22:39:00,97.33,97.35,97.32,97.35,1919399997.0
2008-10-23 22:40:00,97.34,97.34,97.32,97.32,1919399997.0
2008-10-23 22:41:00,97.33,97.38,97.31,97.33,1919399997.0
2008-10-23 22:42:00,97.32,97.33,97.26,97.28,1919399997.0
2008-10-23 22:43:00,97.27,97.27,97.22,97.25,1919399997.0
2008-10-23 22:44:00,97.27,97.27,97.24,97.24,1919399997.0
2008-10-23 22:45:00,97.24,97.24,97.22,97.225,1413800013.0
2008-10-23 22:46:00,97.23,97.27,97.23,97.24,1720399976.0
2008-10-23 22:47:00,97.25,97.32,97.25,97.3,1720399976.0
2008-10-23 22:48:00,97.29,97.29,97.26,97.29,1720399976.0
2008-10-23 22:49:00,97.28,97.28,97.22,97.22,1720399976.0
2008-10-23 22:50:00,97.23,97.24,97.22,97.24,1720399976.0
2008-10-23 22:51:00,97.235,97.235,97.22,97.225,1720399976.0
2008-10-23 22:52:00,97.23,97.245,97.23,97.23,1326000004.0
2008-10-23 22:53:00,97.23,97.245,97.23,97.24,997800000.0
2008-10-23 22:54:00,97.235,97.265,97.23,97.235,1087999992.0
2008-10-23 22:55:00,97.235,97.245,97.22,97.22,2097000018.0
2008-10-23 22:56:00,97.215,97.255,97.215,97.255,1731000027.0
2008-10-23 22:57:00,97.27,97.27,97.26,97.26,590400000.0
2008-10-23 22:58:00,97.25,97.34,97.24,97.34,590400000.0
2008-10-23 22:59:00,97.33,97.35,97.29,97.29,590400000.0
2008-10-23 23:00:00,97.32,97.445,97.315,97.435,590400000.0
2008-10-23 23:01:00,97.43,97.47,97.375,97.445,422100000.0
2008-10-23 23:02:00,97.455,97.49,97.45,97.45,334400000.0
2008-10-23 23:03:00,97.45,97.51,97.435,97.505,1339000017.0
2008-10-23 23:04:00,97.52,97.58,97.5,97.58,1851399991.0
2008-10-23 23:05:00,97.6,97.67,97.58,97.64,1851399991.0
2008-10-23 23:06:00,97.65,97.72,97.64,97.72,1851399991.0
2008-10-23 23:07:00,97.71,97.82,97.71,97.82,1851399991.0
2008-10-23 23:08:00,97.83,97.83,97.76,97.77,1851399991.0
2008-10-23 23:09:00,97.78,97.82,97.74,97.82,1851399991.0
2008-10-23 23:10:00,97.8,97.82,97.79,97.79,1851399991.0
2008-10-23 23:11:00,97.8,97.82,97.8,97.82,1851399991.0
2008-10-23 23:12:00,97.84,97.86,97.82,97.85,1851399991.0
2008-10-23 23:13:00,97.86,97.99,97.86,97.99,1851399991.0
2008-10-23 23:14:00,98.0,98.03,97.9,97.9,1851399991.0
2008-10-23 23:15:00,97.88,97.93,97.82,97.93,1851399991.0
2008-10-23 23:16:00,97.92,97.93,97.87,97.87,1851399991.0
2008-10-23 23:17:00,97.865,97.865,97.81,97.85,1851399991.0
2008-10-23 23:18:00,97.845,97.855,97.8,97.85,1504599999.0
2008-10-23 23:19:00,97.86,97.88,97.8,97.85,1877700010.0
2008-10-23 23:20:00,97.86,97.91,97.83,97.89,1877700010.0
2008-10-23 23:21:00,97.88,97.88,97.81,97.82,1877700010.0
2008-10-23 23:22:00,97.85,97.88,97.85,97.86,1968299998.0
2008-10-23 23:23:00,97.85,97.87,97.83,97.83,1968299998.0
2008-10-23 23:24:00,97.82,97.82,97.8,97.8,1968299998.0
2008-10-23 23:25:00,97.81,97.84,97.81,97.83,1968299998.0
2008-10-23 23:26:00,97.79,97.83,97.79,97.81,1968299998.0
2008-10-23 23:27:00,97.8,97.82,97.78,97.78,1968299998.0
2008-10-23 23:28:00,97.79,97.79,97.73,97.76,1968299998.0
2008-10-23 23:29:00,97.735,97.77,97.71,97.765,1968299998.0
2008-10-23 23:30:00,97.765,97.78,97.76,97.76,563799993.0
2008-10-23 23:31:00,97.76,97.76,97.75,97.75,178200001.0
2008-10-23 23:32:00,97.76,97.77,97.74,97.76,290000000.0
2008-10-23 23:33:00,97.745,97.78,97.745,97.745,290000000.0
2008-10-23 23:34:00,97.76,97.82,97.72,97.82,461200001.0
2008-10-23 23:35:00,97.83,97.85,97.8,97.82,461200001.0
2008-10-23 23:36:00,97.81,97.81,97.81,97.81,461200001.0
2008-10-23 23:37:00,97.825,97.84,97.81,97.81,1087600007.0
2008-10-23 23:38:00,97.825,97.86,97.805,97.805,679700014.0
2008-10-23 23:39:00,97.815,97.87,97.815,97.87,423999992.0
2008-10-23 23:40:00,97.89,97.93,97.88,97.93,1102299998.0
2008-10-23 23:41:00,97.94,97.97,97.92,97.97,1102299998.0
2008-10-23 23:42:00,97.96,98.01,97.95,97.96,1102299998.0
2008-10-23 23:43:00,97.97,98.05,97.96,98.05,1102299998.0
2008-10-23 23:44:00,98.06,98.07,98.05,98.05,1102299998.0
2008-10-23 23:45:00,98.045,98.06,98.035,98.035,1102299998.0
2008-10-23 23:46:00,98.05,98.05,98.01,98.01,1737900012.0
2008-10-23 23:47:00,98.0,98.01,97.99,97.99,1737900012.0
2008-10-23 23:48:00,97.98,98.02,97.97,98.02,1737900012.0
2008-10-23 23:49:00,98.015,98.02,97.98,97.99,1737900012.0
2008-10-23 23:50:00,98.02,98.02,97.99,97.99,1273599988.0
2008-10-23 23:51:00,98.0,98.015,97.995,98.01,1273599988.0
2008-10-23 23:52:00,98.01,98.03,97.95,98.01,1392700002.0
2008-10-23 23:53:00,97.99,98.02,97.99,97.99,1392700002.0
2008-10-23 23:54:00,97.965,98.005,97.965,97.965,1701000007.0
2008-10-23 23:55:00,97.98,98.02,97.98,97.99,778100006.0
2008-10-23 23:56:00,97.96,97.98,97.94,97.96,778100006.0
2008-10-23 23:57:00,97.945,97.975,97.945,97.945,778100006.0
2008-10-23 23:58:00,97.97,97.99,97.96,97.99,1828499991.0
2008-10-23 23:59:00,98.0,98.01,97.97,97.98,1828499991.0
2008-10-24 00:00:00,97.96,97.96,97.9,97.9,1828499991.0
2008-10-24 00:01:00,97.92,97.93,97.86,97.87,1828499991.0
2008-10-24 00:02:00,97.86,97.87,97.83,97.83,1828499991.0
2008-10-24 00:03:00,97.83,97.83,97.81,97.82,1828499991.0
2008-10-24 00:04:00,97.81,97.81,97.77,97.78,1773900012.0
2008-10-24 00:05:00,97.78,97.78,97.74,97.75,1773900012.0
2008-10-24 00:06:00,97.74,97.745,97.72,97.73,1571300000.0
2008-10-24 00:07:00,97.73,97.73,97.71,97.71,1036299998.0
2008-10-24 00:08:00,97.715,97.715,97.71,97.715,444999995.0
2008-10-24 00:09:00,97.73,97.77,97.73,97.76,1552900000.0
2008-10-24 00:10:00,97.75,97.755,97.7,97.71,1552900000.0
2008-10-24 00:11:00,97.725,97.745,97.715,97.73,1197199995.0
2008-10-24 00:12:00,97.74,97.74,97.71,97.725,914099998.0
2008-10-24 00:13:00,97.72,97.74,97.7,97.74,1252799989.0
2008-10-24 00:14:00,97.74,97.74,97.7,97.725,881100008.0
2008-10-24 00:15:00,97.74,97.77,97.74,97.77,788500010.0
2008-10-24 00:16:00,97.78,97.82,97.78,97.82,1379800008.0
2008-10-24 00:17:00,97.83,97.85,97.81,97.82,1379800008.0
2008-10-24 00:18:00,97.83,97.83,97.81,97.81,1379800008.0
2008-10-24 00:19:00,97.82,97.83,97.815,97.82,1379800008.0
2008-10-24 00:20:00,97.81,97.81,97.76,97.79,1384400006.0
2008-10-24 00:21:00,97.77,97.8,97.765,97.8,1384400006.0
2008-10-24 00:22:00,97.805,97.81,97.8,97.8,545900006.0
2008-10-24 00:23:00,97.795,97.795,97.725,97.725,1146100000.0
2008-10-24 00:24:00,97.72,97.725,97.65,97.65,1641499991.0
2008-10-24 00:25:00,97.67,97.67,97.63,97.63,1531800019.0
2008-10-24 00:26:00,97.62,97.635,97.575,97.59,1531800019.0
2008-10-24 00:27:00,97.595,97.62,97.595,97.605,1300499994.0
2008-10-24 00:28:00,97.605,97.635,97.6,97.6,1386599994.0
2008-10-24 00:29:00,97.6,97.62,97.6,97.62,314399997.0
2008-10-24 00:30:00,97.62,97.62,97.595,97.595,1509399997.0
2008-10-24 00:31:00,97.595,97.595,97.565,97.565,678100005.0
2008-10-24 00:32:00,97.57,97.57,97.52,97.52,1684300021.0
2008-10-24 00:33:00,97.525,97.545,97.52,97.525,884900005.0
2008-10-24 00:34:00,97.52,97.52,97.47,97.47,1573699987.0
2008-10-24 00:35:00,97.465,97.475,97.455,97.46,1573699987.0
2008-10-24 00:36:00,97.47,97.47,97.4,97.41,1698499994.0
2008-10-24 00:37:00,97.4,97.42,97.4,97.42,1698499994.0
2008-10-24 00:38:00,97.41,97.57,97.36,97.57,1698499994.0
2008-10-24 00:39:00,97.56,97.56,97.4,97.43,1698499994.0
2008-10-24 00:40:00,97.44,97.45,97.43,97.44,1698499994.0
2008-10-24 00:41:00,97.45,97.47,97.44,97.46,1698499994.0
2008-10-24 00:42:00,97.45,97.51,97.45,97.47,1698499994.0
2008-10-24 00:43:00,97.48,97.49,97.4,97.4,1698499994.0
2008-10-24 00:44:00,97.38,97.41,97.27,97.38,1698499994.0
2008-10-24 00:45:00,97.355,97.355,97.325,97.34,1698499994.0
2008-10-24 00:46:00,97.35,97.35,97.29,97.3,1531300014.0
2008-10-24 00:47:00,97.29,97.3,97.27,97.28,1531300014.0
2008-10-24 00:48:00,97.27,97.3,97.27,97.3,1531300014.0
2008-10-24 00:49:00,97.295,97.32,97.295,97.32,1531300014.0
2008-10-24 00:50:00,97.32,97.38,97.32,97.37,1883799987.0
2008-10-24 00:51:00,97.38,97.42,97.38,97.42,1883799987.0
2008-10-24 00:52:00,97.41,97.42,97.4,97.42,1883799987.0
2008-10-24 00:53:00,97.43,97.44,97.39,97.39,1883799987.0
2008-10-24 00:54:00,97.4,97.43,97.35,97.41,1883799987.0
2008-10-24 00:55:00,97.41,97.43,97.395,97.41,1883799987.0
2008-10-24 00:56:00,97.43,97.46,97.43,97.46,2109199995.0
2008-10-24 00:57:00,97.45,97.48,97.42,97.48,2109199995.0
2008-10-24 00:58:00,97.47,97.48,97.44,97.48,2109199995.0
2008-10-24 00:59:00,97.49,97.49,97.46,97.47,2109199995.0
2008-10-24 01:00:00,97.48,97.51,97.48,97.5,2109199995.0
2008-10-24 01:01:00,97.51,97.52,97.47,97.49,2109199995.0
2008-10-24 01:02:00,97.48,97.48,97.45,97.45,2109199995.0
2008-10-24 01:03:00,97.455,97.535,97.455,97.535,2109199995.0
2008-10-24 01:04:00,97.53,97.53,97.52,97.52,2032199995.0
2008-10-24 01:05:00,97.51,97.54,97.46,97.49,2032199995.0
2008-10-24 01:06:00,97.51,97.58,97.5,97.58,2032199995.0
2008-10-24 01:07:00,97.59,97.59,97.55,97.59,2032199995.0
2008-10-24 01:08:00,97.57,97.65,97.57,97.64,1712500004.0
2008-10-24 01:09:00,97.65,97.66,97.61,97.62,1712500004.0
2008-10-24 01:10:00,97.66,97.67,97.6,97.62,1712500004.0
2008-10-24 01:11:00,97.61,97.61,97.57,97.6,1712500004.0
2008-10-24 01:12:00,97.61,97.64,97.59,97.62,1712500004.0
2008-10-24 01:13:00,97.63,97.65,97.62,97.63,1712500004.0
2008-10-24 01:14:00,97.62,97.68,97.62,97.68,1712500004.0
2008-10-24 01:15:00,97.67,97.7,97.66,97.7,1712500004.0
2008-10-24 01:16:00,97.69,97.71,97.68,97.7,1712500004.0
2008-10-24 01:17:00,97.71,97.74,97.71,97.73,1712500004.0
2008-10-24 01:18:00,97.74,97.76,97.73,97.76,1712500004.0
2008-10-24 01:19:00,97.77,97.84,97.76,97.81,1712500004.0
2008-10-24 01:20:00,97.82,97.85,97.8,97.81,1712500004.0
2008-10-24 01:21:00,97.82,97.83,97.79,97.79,1712500004.0
2008-10-24 01:22:00,97.78,97.78,97.72,97.73,1712500004.0
2008-10-24 01:23:00,97.72,97.73,97.66,97.67,1712500004.0
2008-10-24 01:24:00,97.68,97.68,97.5,97.51,1712500004.0
2008-10-24 01:25:00,97.52,97.62,97.52,97.61,1712500004.0
2008-10-24 01:26:00,97.59,97.69,97.58,97.69,1712500004.0
2008-10-24 01:27:00,97.68,97.69,97.63,97.68,1712500004.0
2008-10-24 01:28:00,97.67,97.68,97.63,97.65,1712500004.0
2008-10-24 01:29:00,97.64,97.68,97.62,97.68,1712500004.0
2008-10-24 01:30:00,97.675,97.715,97.67,97.7,1712500004.0
2008-10-24 01:31:00,97.72,97.73,97.71,97.72,2099100000.0
2008-10-24 01:32:00,97.73,97.74,97.72,97.72,2099100000.0
2008-10-24 01:33:00,97.715,97.735,97.715,97.735,2099100000.0
2008-10-24 01:34:00,97.735,97.735,97.67,97.675,1785700009.0
2008-10-24 01:35:00,97.67,97.67,97.63,97.64,2132000003.0
2008-10-24 01:36:00,97.63,97.71,97.63,97.7,2132000003.0
2008-10-24 01:37:00,97.69,97.69,97.66,97.69,2132000003.0
2008-10-24 01:38:00,97.68,97.68,97.67,97.67,2132000003.0
2008-10-24 01:39:00,97.68,97.69,97.67,97.68,2132000003.0
2008-10-24 01:40:00,97.685,97.695,97.685,97.69,2132000003.0
2008-10-24 01:41:00,97.7,97.71,97.69,97.71,1767600016.0
2008-10-24 01:42:00,97.7,97.71,97.7,97.7,1767600016.0
2008-10-24 01:43:00,97.71,97.71,97.69,97.69,1767600016.0
2008-10-24 01:44:00,97.71,97.71,97.63,97.63,1767600016.0
2008-10-24 01:45:00,97.62,97.64,97.62,97.63,1767600016.0
2008-10-24 01:46:00,97.625,97.625,97.615,97.615,1767600016.0
2008-10-24 01:47:00,97.62,97.65,97.62,97.65,1753199994.0
2008-10-24 01:48:00,97.64,97.65,97.63,97.63,1753199994.0
2008-10-24 01:49:00,97.62,97.62,97.6,97.6,1753199994.0
2008-10-24 01:50:00,97.61,97.66,97.61,97.63,1753199994.0
2008-10-24 01:51:00,97.64,97.66,97.62,97.62,1753199994.0
2008-10-24 01:52:00,97.63,97.64,97.62,97.63,1753199994.0
2008-10-24 01:53:00,97.625,97.625,97.605,97.61,1753199994.0
2008-10-24 01:54:00,97.61,97.62,97.61,97.61,1827400009.0
2008-10-24 01:55:00,97.605,97.615,97.595,97.605,1827400009.0
2008-10-24 01:56:00,97.61,97.62,97.59,97.6,1748700005.0
2008-10-24 01:57:00,97.59,97.61,97.58,97.58,1748700005.0
2008-10-24 01:58:00,97.59,97.64,97.59,97.62,1748700005.0
2008-10-24 01:59:00,97.605,97.605,97.58,97.59,1748700005.0
2008-10-24 02:00:00,97.59,97.61,97.58,97.58,398099991.0
2008-10-24 02:01:00,97.57,97.57,97.52,97.52,398099991.0
2008-10-24 02:02:00,97.51,97.52,97.5,97.52,398099991.0
2008-10-24 02:03:00,97.53,97.54,97.48,97.48,398099991.0
2008-10-24 02:04:00,97.47,97.5,97.47,97.5,398099991.0
2008-10-24 02:05:00,97.51,97.52,97.49,97.5,398099991.0
2008-10-24 02:06:00,97.51,97.51,97.45,97.46,398099991.0
2008-10-24 02:07:00,97.47,97.51,97.47,97.51,398099991.0
2008-10-24 02:08:00,97.52,97.55,97.51,97.54,398099991.0
2008-10-24 02:09:00,97.53,97.53,97.49,97.49,398099991.0
2008-10-24 02:10:00,97.48,97.48,97.46,97.46,398099991.0
2008-10-24 02:11:00,97.47,97.49,97.47,97.48,398099991.0
2008-10-24 02:12:00,97.465,97.465,97.46,97.46,398099991.0
2008-10-24 02:13:00,97.47,97.48,97.46,97.46,1183999996.0
2008-10-24 02:14:00,97.47,97.48,97.43,97.43,1183999996.0
2008-10-24 02:15:00,97.42,97.42,97.4,97.42,1183999996.0
2008-10-24 02:16:00,97.4,97.41,97.36,97.37,1183999996.0
2008-10-24 02:17:00,97.36,97.37,97.33,97.35,1183999996.0
2008-10-24 02:18:00,97.36,97.36,97.3,97.3,1183999996.0
2008-10-24 02:19:00,97.28,97.29,97.07,97.08,1183999996.0
2008-10-24 02:20:00,97.09,97.17,97.09,97.16,1183999996.0
2008-10-24 02:21:00,97.17,97.23,97.16,97.22,1183999996.0
2008-10-24 02:22:00,97.21,97.26,97.2,97.25,1183999996.0
2008-10-24 02:23:00,97.26,97.29,97.24,97.26,1183999996.0
2008-10-24 02:24:00,97.27,97.27,97.16,97.18,1183999996.0
2008-10-24 02:25:00,97.19,97.22,97.18,97.21,1183999996.0
2008-10-24 02:26:00,97.22,97.23,97.2,97.22,1183999996.0
2008-10-24 02:27:00,97.21,97.22,97.17,97.21,1183999996.0
2008-10-24 02:28:00,97.2,97.21,97.16,97.16,1183999996.0
2008-10-24 02:29:00,97.15,97.15,97.11,97.12,1183999996.0
2008-10-24 02:30:00,97.14,97.15,97.06,97.06,1183999996.0
2008-10-24 02:31:00,97.07,97.07,97.05,97.07,1183999996.0
2008-10-24 02:32:00,97.06,97.06,97.0,97.05,1183999996.0
2008-10-24 02:33:00,97.06,97.07,97.02,97.05,1183999996.0
2008-10-24 02:34:00,97.04,97.07,97.02,97.02,1183999996.0
2008-10-24 02:35:00,97.03,97.07,97.03,97.03,1183999996.0
2008-10-24 02:36:00,97.04,97.16,97.04,97.12,1183999996.0
2008-10-24 02:37:00,97.13,97.19,97.13,97.18,1183999996.0
2008-10-24 02:38:00,97.19,97.2,97.12,97.12,1183999996.0
2008-10-24 02:39:00,97.13,97.15,97.12,97.13,1183999996.0
2008-10-24 02:40:00,97.12,97.13,97.11,97.12,1183999996.0
2008-10-24 02:41:00,97.13,97.15,97.13,97.13,1183999996.0
2008-10-24 02:42:00,97.14,97.16,97.13,97.15,1183999996.0
2008-10-24 02:43:00,97.14,97.2,97.14,97.18,1183999996.0
2008-10-24 02:44:00,97.19,97.22,97.18,97.22,1183999996.0
2008-10-24 02:45:00,97.21,97.21,97.18,97.19,1183999996.0
2008-10-24 02:46:00,97.2,97.2,97.15,97.15,1183999996.0
2008-10-24 02:47:00,97.14,97.17,97.13,97.17,1183999996.0
2008-10-24 02:48:00,97.16,97.17,97.15,97.16,1183999996.0
2008-10-24 02:49:00,97.17,97.21,97.17,97.21,1183999996.0
2008-10-24 02:50:00,97.24,97.25,97.15,97.15,1183999996.0
2008-10-24 02:51:00,97.16,97.17,97.16,97.17,1183999996.0
2008-10-24 02:52:00,97.18,97.21,97.17,97.2,1183999996.0
2008-10-24 02:53:00,97.21,97.23,97.2,97.22,1183999996.0
2008-10-24 02:54:00,97.23,97.27,97.22,97.27,1183999996.0
2008-10-24 02:55:00,97.28,97.3,97.26,97.29,1183999996.0
2008-10-24 02:56:00,97.28,97.28,97.24,97.24,1183999996.0
2008-10-24 02:57:00,97.23,97.24,97.19,97.21,1183999996.0
2008-10-24 02:58:00,97.22,97.23,97.19,97.19,1183999996.0
2008-10-24 02:59:00,97.18,97.2,97.18,97.18,1183999996.0
2008-10-24 03:00:00,97.17,97.18,97.13,97.14,1183999996.0
2008-10-24 03:01:00,97.13,97.15,97.1,97.15,1183999996.0
2008-10-24 03:02:00,97.16,97.23,97.16,97.18,1183999996.0
2008-10-24 03:03:00,97.17,97.26,97.17,97.23,1183999996.0
2008-10-24 03:04:00,97.22,97.26,97.22,97.24,1183999996.0
2008-10-24 03:05:00,97.23,97.26,97.21,97.26,1183999996.0
2008-10-24 03:06:00,97.25,97.25,97.21,97.21,1183999996.0
2008-10-24 03:07:00,97.2,97.2,97.18,97.2,1183999996.0
2008-10-24 03:08:00,97.21,97.22,97.19,97.22,1183999996.0
2008-10-24 03:09:00,97.23,97.29,97.21,97.28,1183999996.0
2008-10-24 03:10:00,97.29,97.35,97.28,97.34,1183999996.0
2008-10-24 03:11:00,97.35,97.37,97.33,97.35,1183999996.0
2008-10-24 03:12:00,97.33,97.33,97.25,97.25,1183999996.0
2008-10-24 03:13:00,97.24,97.27,97.23,97.24,1183999996.0
2008-10-24 03:14:00,97.23,97.25,97.19,97.21,1183999996.0
2008-10-24 03:15:00,97.22,97.24,97.18,97.21,1183999996.0
2008-10-24 03:16:00,97.2,97.2,97.15,97.16,1183999996.0
2008-10-24 03:17:00,97.15,97.19,97.15,97.18,1183999996.0
2008-10-24 03:18:00,97.17,97.18,97.12,97.14,1183999996.0
2008-10-24 03:19:00,97.15,97.16,97.11,97.11,1183999996.0
2008-10-24 03:20:00,97.1,97.11,96.95,96.96,1183999996.0
2008-10-24 03:21:00,96.97,97.02,96.96,96.99,1183999996.0
2008-10-24 03:22:00,97.0,97.01,96.9,96.96,1183999996.0
2008-10-24 03:23:00,96.97,97.0,96.95,97.0,1183999996.0
2008-10-24 03:24:00,96.99,96.99,96.97,96.99,1183999996.0
2008-10-24 03:25:00,96.98,96.99,96.91,96.91,1183999996.0
2008-10-24 03:26:00,96.9,96.96,96.9,96.96,1183999996.0
2008-10-24 03:27:00,96.97,97.02,96.97,97.01,1183999996.0
2008-10-24 03:28:00,97.02,97.06,97.02,97.05,1183999996.0
2008-10-24 03:29:00,97.04,97.07,97.0,97.01,1183999996.0
2008-10-24 03:30:00,97.0,97.04,96.99,97.04,1183999996.0
2008-10-24 03:31:00,97.05,97.07,97.02,97.03,1183999996.0
2008-10-24 03:32:00,97.02,97.03,96.97,96.98,1183999996.0
2008-10-24 03:33:00,96.99,97.0,96.96,96.99,1183999996.0
2008-10-24 03:34:00,97.0,97.0,96.96,96.96,1183999996.0
2008-10-24 03:35:00,96.95,96.97,96.95,96.97,1183999996.0
2008-10-24 03:36:00,96.98,97.0,96.95,96.99,1183999996.0
2008-10-24 03:37:00,97.0,97.0,96.96,96.99,1183999996.0
2008-10-24 03:38:00,97.0,97.02,97.0,97.01,1183999996.0
2008-10-24 03:39:00,97.0,97.02,97.0,97.02,1183999996.0
2008-10-24 03:40:00,97.01,97.02,96.99,96.99,1183999996.0
2008-10-24 03:41:00,96.98,97.0,96.97,96.97,1183999996.0
2008-10-24 03:42:00,96.99,96.99,96.97,96.98,1183999996.0
2008-10-24 03:43:00,96.99,96.99,96.94,96.99,1183999996.0
2008-10-24 03:44:00,96.98,97.02,96.97,97.02,1183999996.0
2008-10-24 03:45:00,97.01,97.08,97.01,97.04,1183999996.0
2008-10-24 03:46:00,97.05,97.11,97.05,97.09,1183999996.0
2008-10-24 03:47:00,97.1,97.12,97.05,97.05,1183999996.0
2008-10-24 03:48:00,97.04,97.04,96.99,97.04,1183999996.0
2008-10-24 03:49:00,97.03,97.05,97.0,97.0,1183999996.0
2008-10-24 03:50:00,96.98,96.99,96.9,96.9,1183999996.0
2008-10-24 03:51:00,96.93,97.0,96.92,96.99,1183999996.0
2008-10-24 03:52:00,97.0,97.04,96.99,96.99,1183999996.0
2008-10-24 03:53:00,96.98,96.99,96.79,96.79,1183999996.0
2008-10-24 03:54:00,96.78,96.79,96.65,96.73,1183999996.0
2008-10-24 03:55:00,96.74,96.78,96.73,96.76,1183999996.0
2008-10-24 03:56:00,96.75,96.76,96.66,96.66,1183999996.0
2008-10-24 03:57:00,96.67,96.74,96.67,96.73,1183999996.0
2008-10-24 03:58:00,96.72,96.76,96.7,96.7,1183999996.0
2008-10-24 03:59:00,96.69,96.74,96.61,96.62,1183999996.0
2008-10-24 04:00:00,96.63,96.67,96.6,96.6,1183999996.0
2008-10-24 04:01:00,96.61,96.61,96.48,96.48,1183999996.0
2008-10-24 04:02:00,96.49,96.57,96.49,96.55,1183999996.0
2008-10-24 04:03:00,96.56,96.66,96.55,96.66,1183999996.0
2008-10-24 04:04:00,96.65,96.66,96.62,96.65,1183999996.0
2008-10-24 04:05:00,96.66,96.71,96.66,96.71,1183999996.0
2008-10-24 04:06:00,96.7,96.72,96.69,96.69,1183999996.0
2008-10-24 04:07:00,96.68,96.69,96.61,96.63,1183999996.0
2008-10-24 04:08:00,96.62,96.62,96.57,96.58,1183999996.0
2008-10-24 04:09:00,96.59,96.68,96.58,96.68,1183999996.0
2008-10-24 04:10:00,96.69,96.7,96.68,96.69,1183999996.0
2008-10-24 04:11:00,96.7,96.74,96.68,96.69,1183999996.0
2008-10-24 04:12:00,96.68,96.81,96.68,96.8,1183999996.0
2008-10-24 04:13:00,96.79,96.79,96.74,96.76,1183999996.0
2008-10-24 04:14:00,96.75,96.77,96.74,96.76,1183999996.0
2008-10-24 04:15:00,96.75,96.75,96.68,96.68,1183999996.0
2008-10-24 04:16:00,96.67,96.67,96.63,96.63,1183999996.0
2008-10-24 04:17:00,96.62,96.63,96.55,96.55,1183999996.0
2008-10-24 04:18:00,96.54,96.55,96.43,96.47,1183999996.0
2008-10-24 04:19:00,96.46,96.47,96.4,96.47,1183999996.0
2008-10-24 04:20:00,96.48,96.52,96.44,96.45,1183999996.0
2008-10-24 04:21:00,96.46,96.49,96.45,96.46,1183999996.0
2008-10-24 04:22:00,96.45,96.51,96.43,96.51,1183999996.0
2008-10-24 04:23:00,96.5,96.51,96.46,96.47,1183999996.0
2008-10-24 04:24:00,96.48,96.55,96.4,96.41,1183999996.0
2008-10-24 04:25:00,96.42,96.46,96.42,96.46,1183999996.0
2008-10-24 04:26:00,96.47,96.53,96.47,96.52,1183999996.0
2008-10-24 04:27:00,96.53,96.55,96.47,96.52,1183999996.0
2008-10-24 04:28:00,96.53,96.53,96.46,96.49,1183999996.0
2008-10-24 04:29:00,96.5,96.52,96.49,96.5,1183999996.0
2008-10-24 04:30:00,96.51,96.52,96.5,96.51,1183999996.0
2008-10-24 04:31:00,96.5,96.5,96.46,96.47,1183999996.0
2008-10-24 04:32:00,96.48,96.48,96.42,96.42,1183999996.0
2008-10-24 04:33:00,96.41,96.41,96.35,96.36,1183999996.0
2008-10-24 04:34:00,96.37,96.37,96.27,96.29,1183999996.0
2008-10-24 04:35:00,96.3,96.32,96.18,96.18,1183999996.0
2008-10-24 04:36:00,96.19,96.24,96.14,96.22,1183999996.0
2008-10-24 04:37:00,96.23,96.29,96.21,96.25,1183999996.0
2008-10-24 04:38:00,96.24,96.28,96.24,96.26,1183999996.0
2008-10-24 04:39:00,96.27,96.3,96.16,96.16,1183999996.0
2008-10-24 04:40:00,96.17,96.17,96.02,96.07,1183999996.0
2008-10-24 04:41:00,96.08,96.1,96.05,96.09,1183999996.0
2008-10-24 04:42:00,96.08,96.27,96.08,96.2,1183999996.0
2008-10-24 04:43:00,96.19,96.2,96.12,96.17,1183999996.0
2008-10-24 04:44:00,96.16,96.19,96.15,96.19,1183999996.0
2008-10-24 04:45:00,96.2,96.28,96.2,96.23,1183999996.0
2008-10-24 04:46:00,96.22,96.22,96.18,96.18,1183999996.0
2008-10-24 04:47:00,96.17,96.18,96.13,96.14,1183999996.0
2008-10-24 04:48:00,96.15,96.18,96.12,96.15,1183999996.0
2008-10-24 04:49:00,96.16,96.2,96.16,96.18,1183999996.0
2008-10-24 04:50:00,96.17,96.19,96.17,96.19,1183999996.0
2008-10-24 04:51:00,96.2,96.2,96.18,96.2,1183999996.0
2008-10-24 04:52:00,96.19,96.2,96.18,96.18,1183999996.0
2008-10-24 04:53:00,96.19,96.24,96.19,96.21,1183999996.0
2008-10-24 04:54:00,96.22,96.23,96.17,96.17,1183999996.0
2008-10-24 04:55:00,96.18,96.18,96.02,96.03,1183999996.0
2008-10-24 04:56:00,96.02,96.05,95.97,96.05,1183999996.0
2008-10-24 04:57:00,96.03,96.12,96.03,96.07,1183999996.0
2008-10-24 04:58:00,96.08,96.14,96.08,96.08,1183999996.0
2008-10-24 04:59:00,96.09,96.12,96.09,96.12,1183999996.0
2008-10-24 05:00:00,96.13,96.15,96.12,96.14,1183999996.0
2008-10-24 05:01:00,96.13,96.19,96.12,96.14,1183999996.0
2008-10-24 05:02:00,96.15,96.16,96.01,96.01,1183999996.0
2008-10-24 05:03:00,96.0,96.07,95.93,95.93,1183999996.0
2008-10-24 05:04:00,95.94,95.99,95.94,95.94,1183999996.0
2008-10-24 05:05:00,95.93,96.02,95.93,96.02,1183999996.0
2008-10-24 05:06:00,96.03,96.05,95.96,95.99,1183999996.0
2008-10-24 05:07:00,95.98,96.02,95.98,96.02,1183999996.0
2008-10-24 05:08:00,96.03,96.1,96.03,96.05,1183999996.0
2008-10-24 05:09:00,96.04,96.05,96.02,96.04,1183999996.0
2008-10-24 05:10:00,96.05,96.1,96.05,96.07,1183999996.0
2008-10-24 05:11:00,96.06,96.12,96.06,96.12,1183999996.0
2008-10-24 05:12:00,96.11,96.12,96.1,96.12,1183999996.0
2008-10-24 05:13:00,96.11,96.11,96.02,96.04,1183999996.0
2008-10-24 05:14:00,96.03,96.07,96.03,96.04,1183999996.0
2008-10-24 05:15:00,96.03,96.03,96.02,96.03,1183999996.0
2008-10-24 05:16:00,96.04,96.04,96.01,96.01,1183999996.0
2008-10-24 05:17:00,96.02,96.02,96.01,96.01,1183999996.0
2008-10-24 05:18:00,96.02,96.02,95.97,95.98,1183999996.0
2008-10-24 05:19:00,95.97,96.02,95.96,95.99,1183999996.0
2008-10-24 05:20:00,96.0,96.01,95.98,95.99,1183999996.0
2008-10-24 05:21:00,95.98,96.02,95.98,96.01,1183999996.0
2008-10-24 05:22:00,96.0,96.03,95.99,96.01,1183999996.0
2008-10-24 05:23:00,95.99,96.02,95.97,95.99,1183999996.0
2008-10-24 05:24:00,95.98,95.98,95.93,95.93,1183999996.0
2008-10-24 05:25:00,95.91,95.95,95.91,95.94,1183999996.0
2008-10-24 05:26:00,95.93,95.93,95.86,95.88,1183999996.0
2008-10-24 05:27:00,95.89,96.0,95.88,95.98,1183999996.0
2008-10-24 05:28:00,95.99,95.99,95.91,95.92,1183999996.0
2008-10-24 05:29:00,95.93,95.98,95.92,95.98,1183999996.0
2008-10-24 05:30:00,95.97,96.06,95.97,96.04,1183999996.0
2008-10-24 05:31:00,96.05,96.05,95.95,96.0,1183999996.0
2008-10-24 05:32:00,95.99,96.0,95.92,95.93,1183999996.0
2008-10-24 05:33:00,95.92,95.93,95.91,95.91,1183999996.0
2008-10-24 05:34:00,95.9,95.9,95.86,95.86,1183999996.0
2008-10-24 05:35:00,95.84,95.84,95.55,95.6,1183999996.0
2008-10-24 05:36:00,95.61,95.61,95.44,95.47,1183999996.0
2008-10-24 05:37:00,95.48,95.48,95.33,95.37,1183999996.0
2008-10-24 05:38:00,95.38,95.49,95.36,95.47,1183999996.0
2008-10-24 05:39:00,95.48,95.61,95.47,95.6,1183999996.0
2008-10-24 05:40:00,95.61,95.63,95.47,95.49,1183999996.0
2008-10-24 05:41:00,95.48,95.52,95.38,95.47,1183999996.0
2008-10-24 05:42:00,95.48,95.55,95.47,95.55,1183999996.0
2008-10-24 05:43:00,95.56,95.6,95.54,95.55,1183999996.0
2008-10-24 05:44:00,95.56,95.56,95.47,95.51,1183999996.0
2008-10-24 05:45:00,95.5,95.55,95.48,95.54,1183999996.0
2008-10-24 05:46:00,95.53,95.55,95.5,95.53,1183999996.0
2008-10-24 05:47:00,95.52,95.59,95.48,95.58,1183999996.0
2008-10-24 05:48:00,95.57,95.57,95.53,95.55,1183999996.0
2008-10-24 05:49:00,95.56,95.66,95.56,95.65,1183999996.0
2008-10-24 05:50:00,95.64,95.65,95.62,95.62,1183999996.0
2008-10-24 05:51:00,95.63,95.63,95.52,95.53,1183999996.0
2008-10-24 05:52:00,95.54,95.61,95.54,95.61,1183999996.0
2008-10-24 05:53:00,95.6,95.63,95.57,95.63,1183999996.0
2008-10-24 05:54:00,95.64,95.75,95.64,95.74,1183999996.0
2008-10-24 05:55:00,95.73,95.84,95.68,95.83,1183999996.0
2008-10-24 05:56:00,95.82,96.19,95.8,96.19,1183999996.0
2008-10-24 05:57:00,96.21,96.3,96.11,96.3,1183999996.0
2008-10-24 05:58:00,96.29,96.29,96.07,96.22,1183999996.0
2008-10-24 05:59:00,96.21,96.24,96.12,96.15,1183999996.0
2008-10-24 06:00:00,96.14,96.16,96.05,96.09,1183999996.0
2008-10-24 06:01:00,96.1,96.18,96.08,96.14,1183999996.0
2008-10-24 06:02:00,96.13,96.13,96.03,96.04,1183999996.0
2008-10-24 06:03:00,96.03,96.04,95.96,95.96,1183999996.0
2008-10-24 06:04:00,95.97,95.99,95.93,95.96,1183999996.0
2008-10-24 06:05:00,95.97,96.04,95.93,96.02,1183999996.0
2008-10-24 06:06:00,96.03,96.05,96.02,96.02,1183999996.0
2008-10-24 06:07:00,96.01,96.01,95.94,95.94,1183999996.0
2008-10-24 06:08:00,95.95,96.04,95.95,96.02,1183999996.0
2008-10-24 06:09:00,96.03,96.05,96.03,96.05,1183999996.0
2008-10-24 06:10:00,96.04,96.05,96.01,96.01,1183999996.0
2008-10-24 06:11:00,95.98,96.0,95.9,95.9,1183999996.0
2008-10-24 06:12:00,95.88,95.9,95.83,95.84,1183999996.0
2008-10-24 06:13:00,95.83,95.85,95.81,95.81,1183999996.0
2008-10-24 06:14:00,95.82,95.82,95.62,95.63,1183999996.0
2008-10-24 06:15:00,95.64,95.65,95.52,95.54,1183999996.0
2008-10-24 06:16:00,95.53,95.63,95.53,95.63,1183999996.0
2008-10-24 06:17:00,95.64,95.66,95.63,95.64,1183999996.0
2008-10-24 06:18:00,95.65,95.7,95.63,95.7,1183999996.0
2008-10-24 06:19:00,95.71,95.72,95.68,95.69,1183999996.0
2008-10-24 06:20:00,95.7,95.77,95.69,95.71,1183999996.0
2008-10-24 06:21:00,95.7,95.87,95.7,95.86,1183999996.0
2008-10-24 06:22:00,95.88,95.9,95.85,95.86,1183999996.0
2008-10-24 06:23:00,95.85,96.04,95.85,96.04,1183999996.0
2008-10-24 06:24:00,96.03,96.04,95.97,95.97,1183999996.0
2008-10-24 06:25:00,95.98,95.99,95.92,95.92,1183999996.0
2008-10-24 06:26:00,95.93,95.93,95.83,95.85,1183999996.0
2008-10-24 06:27:00,95.86,95.9,95.85,95.9,1183999996.0
2008-10-24 06:28:00,95.91,95.97,95.9,95.92,1183999996.0
2008-10-24 06:29:00,95.93,95.95,95.91,95.93,1183999996.0
2008-10-24 06:30:00,95.94,96.0,95.94,95.98,1183999996.0
2008-10-24 06:31:00,95.99,96.03,95.98,96.03,1183999996.0
2008-10-24 06:32:00,96.02,96.07,96.02,96.05,1183999996.0
2008-10-24 06:33:00,96.04,96.04,95.93,95.94,1183999996.0
2008-10-24 06:34:00,95.95,95.98,95.92,95.97,1183999996.0
2008-10-24 06:35:00,95.96,96.0,95.91,95.99,1183999996.0
2008-10-24 06:36:00,95.98,95.99,95.96,95.98,1183999996.0
2008-10-24 06:37:00,95.97,95.97,95.93,95.93,1183999996.0
2008-10-24 06:38:00,95.94,95.96,95.92,95.95,1183999996.0
2008-10-24 06:39:00,95.94,96.02,95.93,96.02,1183999996.0
2008-10-24 06:40:00,96.03,96.07,95.98,95.98,1183999996.0
2008-10-24 06:41:00,95.97,96.0,95.95,95.99,1183999996.0
2008-10-24 06:42:00,96.0,96.06,96.0,96.05,1183999996.0
2008-10-24 06:43:00,96.06,96.06,96.01,96.04,1183999996.0
2008-10-24 06:44:00,96.03,96.07,96.03,96.07,1183999996.0
2008-10-24 06:45:00,96.06,96.07,96.05,96.07,1183999996.0
2008-10-24 06:46:00,96.06,96.07,96.03,96.03,1183999996.0
2008-10-24 06:47:00,96.04,96.05,96.02,96.04,1183999996.0
2008-10-24 06:48:00,96.05,96.05,96.04,96.05,1183999996.0
2008-10-24 06:49:00,96.04,96.06,96.04,96.05,1183999996.0
2008-10-24 06:50:00,96.06,96.06,96.03,96.03,1183999996.0
2008-10-24 06:51:00,96.02,96.02,95.99,96.01,1183999996.0
2008-10-24 06:52:00,96.0,96.01,95.95,95.96,1183999996.0
2008-10-24 06:53:00,95.95,95.95,95.9,95.9,1183999996.0
2008-10-24 06:54:00,95.89,95.89,95.83,95.85,1183999996.0
2008-10-24 06:55:00,95.84,95.93,95.84,95.91,1183999996.0
2008-10-24 06:56:00,95.9,95.93,95.88,95.9,1183999996.0
2008-10-24 06:57:00,95.91,95.92,95.88,95.91,1183999996.0
2008-10-24 06:58:00,95.92,95.94,95.91,95.93,1183999996.0
2008-10-24 06:59:00,95.94,95.99,95.93,95.97,1183999996.0
2008-10-24 07:00:00,95.96,95.98,95.92,95.96,1183999996.0
2008-10-24 07:01:00,95.95,95.96,95.95,95.95,1183999996.0
2008-10-24 07:02:00,95.96,95.96,95.9,95.9,1183999996.0
2008-10-24 07:03:00,95.89,95.9,95.85,95.85,1183999996.0
2008-10-24 07:04:00,95.86,95.9,95.85,95.9,1183999996.0
2008-10-24 07:05:00,95.91,95.92,95.86,95.88,1183999996.0
2008-10-24 07:06:00,95.87,95.91,95.87,95.88,1183999996.0
2008-10-24 07:07:00,95.87,95.92,95.87,95.89,1183999996.0
2008-10-24 07:08:00,95.9,95.91,95.88,95.89,1183999996.0
2008-10-24 07:09:00,95.9,95.92,95.89,95.91,1183999996.0
2008-10-24 07:10:00,95.9,95.9,95.88,95.89,1183999996.0
2008-10-24 07:11:00,95.9,95.9,95.88,95.88,1183999996.0
2008-10-24 07:12:00,95.89,95.95,95.89,95.91,1183999996.0
2008-10-24 07:13:00,95.9,95.91,95.9,95.91,1183999996.0
2008-10-24 07:14:00,95.92,95.93,95.88,95.9,1183999996.0
2008-10-24 07:15:00,95.89,95.89,95.86,95.87,1183999996.0
2008-10-24 07:16:00,95.88,95.88,95.83,95.84,1183999996.0
2008-10-24 07:17:00,95.85,95.86,95.75,95.84,1183999996.0
2008-10-24 07:18:00,95.83,95.83,95.68,95.73,1183999996.0
2008-10-24 07:19:00,95.72,95.77,95.68,95.76,1183999996.0
2008-10-24 07:20:00,95.75,95.77,95.71,95.73,1183999996.0
2008-10-24 07:21:00,95.72,95.74,95.71,95.72,1183999996.0
2008-10-24 07:22:00,95.71,95.72,95.68,95.68,1183999996.0
2008-10-24 07:23:00,95.67,95.72,95.66,95.71,1183999996.0
2008-10-24 07:24:00,95.72,95.72,95.68,95.7,1183999996.0
2008-10-24 07:25:00,95.69,95.73,95.69,95.71,1183999996.0
2008-10-24 07:26:00,95.7,95.71,95.69,95.7,1183999996.0
2008-10-24 07:27:00,95.71,95.71,95.62,95.65,1183999996.0
2008-10-24 07:28:00,95.66,95.69,95.66,95.66,1183999996.0
2008-10-24 07:29:00,95.65,95.67,95.6,95.66,1183999996.0
2008-10-24 07:30:00,95.67,95.69,95.63,95.65,1183999996.0
2008-10-24 07:31:00,95.66,95.66,95.6,95.63,1183999996.0
2008-10-24 07:32:00,95.62,95.68,95.62,95.67,1183999996.0
2008-10-24 07:33:00,95.68,95.68,95.66,95.67,1183999996.0
2008-10-24 07:34:00,95.66,95.69,95.66,95.68,1183999996.0
2008-10-24 07:35:00,95.67,95.68,95.65,95.67,1183999996.0
2008-10-24 07:36:00,95.68,95.68,95.65,95.65,1183999996.0
2008-10-24 07:37:00,95.64,95.65,95.56,95.57,1183999996.0
2008-10-24 07:38:00,95.58,95.61,95.55,95.61,1183999996.0
2008-10-24 07:39:00,95.6,95.69,95.6,95.69,1183999996.0
2008-10-24 07:40:00,95.68,95.71,95.68,95.68,1183999996.0
2008-10-24 07:41:00,95.69,95.69,95.55,95.57,1183999996.0
2008-10-24 07:42:00,95.58,95.67,95.58,95.67,1183999996.0
2008-10-24 07:43:00,95.66,95.68,95.63,95.64,1183999996.0
2008-10-24 07:44:00,95.65,95.65,95.55,95.55,1183999996.0
2008-10-24 07:45:00,95.54,95.54,95.47,95.47,1183999996.0
2008-10-24 07:46:00,95.48,95.49,95.48,95.48,1183999996.0
2008-10-24 07:47:00,95.47,95.47,95.43,95.47,1183999996.0
2008-10-24 07:48:00,95.46,95.52,95.46,95.47,1183999996.0
2008-10-24 07:49:00,95.46,95.48,95.44,95.48,1183999996.0
2008-10-24 07:50:00,95.49,95.5,95.46,95.49,1183999996.0
2008-10-24 07:51:00,95.5,95.51,95.31,95.32,1183999996.0
2008-10-24 07:52:00,95.31,95.33,95.17,95.33,1183999996.0
2008-10-24 07:53:00,95.32,95.33,95.22,95.22,1183999996.0
2008-10-24 07:54:00,95.21,95.24,95.15,95.23,1183999996.0
2008-10-24 07:55:00,95.24,95.28,95.23,95.23,1183999996.0
2008-10-24 07:56:00,95.22,95.3,95.19,95.3,1183999996.0
2008-10-24 07:57:00,95.31,95.32,95.17,95.2,1183999996.0
2008-10-24 07:58:00,95.21,95.28,95.12,95.15,1183999996.0
2008-10-24 07:59:00,95.16,95.28,95.15,95.28,1183999996.0
2008-10-24 08:00:00,95.27,95.27,95.18,95.2,1183999996.0
2008-10-24 08:01:00,95.19,95.37,95.19,95.36,1183999996.0
2008-10-24 08:02:00,95.37,95.55,95.32,95.55,1183999996.0
2008-10-24 08:03:00,95.57,95.67,95.43,95.48,1183999996.0
2008-10-24 08:04:00,95.49,95.52,95.25,95.28,1183999996.0
2008-10-24 08:05:00,95.27,95.33,95.22,95.32,1183999996.0
2008-10-24 08:06:00,95.33,95.46,95.32,95.42,1183999996.0
2008-10-24 08:07:00,95.43,95.46,95.41,95.43,1183999996.0
2008-10-24 08:08:00,95.44,95.49,95.43,95.43,1183999996.0
2008-10-24 08:09:00,95.38,95.43,95.33,95.37,1183999996.0
2008-10-24 08:10:00,95.38,95.4,95.38,95.39,1183999996.0
2008-10-24 08:11:00,95.4,95.4,95.38,95.38,1183999996.0
2008-10-24 08:12:00,95.37,95.37,95.32,95.36,1183999996.0
2008-10-24 08:13:00,95.35,95.37,95.3,95.3,1183999996.0
2008-10-24 08:14:00,95.29,95.29,95.21,95.26,1183999996.0
2008-10-24 08:15:00,95.25,95.27,95.2,95.22,1183999996.0
2008-10-24 08:16:00,95.21,95.25,95.21,95.23,1183999996.0
2008-10-24 08:17:00,95.24,95.3,95.23,95.28,1183999996.0
2008-10-24 08:18:00,95.27,95.31,95.21,95.27,1183999996.0
2008-10-24 08:19:00,95.28,95.39,95.28,95.38,1183999996.0
2008-10-24 08:20:00,95.37,95.39,95.29,95.29,1183999996.0
2008-10-24 08:21:00,95.28,95.37,95.27,95.37,1183999996.0
2008-10-24 08:22:00,95.38,95.43,95.38,95.43,1183999996.0
2008-10-24 08:23:00,95.42,95.43,95.41,95.42,1183999996.0
2008-10-24 08:24:00,95.43,95.43,95.39,95.4,1183999996.0
2008-10-24 08:25:00,95.41,95.41,95.32,95.36,1183999996.0
2008-10-24 08:26:00,95.35,95.35,95.32,95.33,1183999996.0
2008-10-24 08:27:00,95.32,95.33,95.27,95.27,1183999996.0
2008-10-24 08:28:00,95.28,95.33,95.26,95.26,1183999996.0
2008-10-24 08:29:00,95.24,95.24,95.11,95.11,1183999996.0
2008-10-24 08:30:00,95.12,95.13,94.9,95.06,1183999996.0
2008-10-24 08:31:00,95.07,95.16,95.07,95.11,1183999996.0
2008-10-24 08:32:00,95.1,95.11,94.86,94.87,1183999996.0
2008-10-24 08:33:00,94.86,94.86,94.77,94.8,1183999996.0
2008-10-24 08:34:00,94.81,94.93,94.81,94.92,1183999996.0
2008-10-24 08:35:00,94.93,94.99,94.91,94.96,1183999996.0
2008-10-24 08:36:00,94.95,94.96,94.85,94.91,1183999996.0
2008-10-24 08:37:00,94.93,94.95,94.77,94.87,1183999996.0
2008-10-24 08:38:00,94.86,94.87,94.79,94.84,1183999996.0
2008-10-24 08:39:00,94.85,94.9,94.83,94.85,1183999996.0
2008-10-24 08:40:00,94.84,94.87,94.8,94.87,1183999996.0
2008-10-24 08:41:00,94.88,94.91,94.84,94.89,1183999996.0
2008-10-24 08:42:00,94.88,94.98,94.88,94.98,1183999996.0
2008-10-24 08:43:00,94.97,95.01,94.93,94.93,1183999996.0
2008-10-24 08:44:00,94.94,94.97,94.83,94.84,1183999996.0
2008-10-24 08:45:00,94.85,94.91,94.8,94.9,1183999996.0
2008-10-24 08:46:00,94.89,94.89,94.82,94.85,1183999996.0
2008-10-24 08:47:00,94.86,94.96,94.85,94.96,1183999996.0
2008-10-24 08:48:00,94.97,94.99,94.92,94.96,1183999996.0
2008-10-24 08:49:00,94.95,94.99,94.93,94.98,1183999996.0
2008-10-24 08:50:00,94.97,95.02,94.97,95.01,1183999996.0
2008-10-24 08:51:00,95.02,95.03,94.99,95.01,1183999996.0
2008-10-24 08:52:00,95.0,95.02,94.96,94.99,1183999996.0
2008-10-24 08:53:00,95.0,95.02,94.98,95.02,1183999996.0
2008-10-24 08:54:00,95.0,95.05,94.99,95.04,1183999996.0
2008-10-24 08:55:00,95.05,95.05,94.95,94.97,1183999996.0
2008-10-24 08:56:00,94.96,94.99,94.89,94.89,1183999996.0
2008-10-24 08:57:00,94.9,94.96,94.89,94.94,1183999996.0
2008-10-24 08:58:00,94.93,95.02,94.86,94.88,1183999996.0
2008-10-24 08:59:00,94.89,95.05,94.88,95.05,1183999996.0
2008-10-24 09:00:00,95.06,95.06,94.95,94.99,1183999996.0
2008-10-24 09:01:00,95.0,95.0,94.9,94.93,1183999996.0
2008-10-24 09:02:00,94.94,95.04,94.91,95.03,1183999996.0
2008-10-24 09:03:00,95.02,95.03,94.93,94.97,1183999996.0
2008-10-24 09:04:00,94.98,95.2,94.98,95.13,1183999996.0
2008-10-24 09:05:00,95.12,95.15,95.01,95.07,1183999996.0
2008-10-24 09:06:00,95.08,95.1,95.05,95.09,1183999996.0
2008-10-24 09:07:00,95.08,95.12,95.07,95.09,1183999996.0
2008-10-24 09:08:00,95.1,95.24,95.1,95.12,1183999996.0
2008-10-24 09:09:00,95.13,95.18,95.1,95.15,1183999996.0
2008-10-24 09:10:00,95.14,95.17,95.07,95.07,1183999996.0
2008-10-24 09:11:00,95.08,95.15,95.05,95.05,1183999996.0
2008-10-24 09:12:00,95.06,95.12,95.06,95.08,1183999996.0
2008-10-24 09:13:00,95.07,95.08,95.04,95.07,1183999996.0
2008-10-24 09:14:00,95.06,95.08,94.99,95.08,1183999996.0
2008-10-24 09:15:00,95.09,95.13,95.09,95.11,1183999996.0
2008-10-24 09:16:00,95.12,95.16,95.07,95.15,1183999996.0
2008-10-24 09:17:00,95.13,95.13,95.08,95.09,1183999996.0
2008-10-24 09:18:00,95.08,95.15,95.07,95.14,1183999996.0
2008-10-24 09:19:00,95.13,95.18,95.13,95.15,1183999996.0
2008-10-24 09:20:00,95.16,95.19,95.14,95.16,1183999996.0
2008-10-24 09:21:00,95.17,95.19,95.14,95.16,1183999996.0
2008-10-24 09:22:00,95.17,95.18,95.16,95.16,1183999996.0
2008-10-24 09:23:00,95.18,95.18,95.1,95.11,1183999996.0
2008-10-24 09:24:00,95.12,95.12,95.01,95.09,1183999996.0
2008-10-24 09:25:00,95.08,95.13,95.08,95.1,1183999996.0
2008-10-24 09:26:00,95.11,95.16,95.1,95.12,1183999996.0
2008-10-24 09:27:00,95.13,95.17,95.12,95.15,1183999996.0
2008-10-24 09:28:00,95.14,95.15,95.08,95.1,1183999996.0
2008-10-24 09:29:00,95.11,95.12,95.07,95.1,1183999996.0
2008-10-24 09:30:00,95.11,95.11,95.07,95.07,1183999996.0
2008-10-24 09:31:00,95.08,95.08,95.07,95.08,1183999996.0
2008-10-24 09:32:00,95.07,95.15,95.07,95.13,1183999996.0
2008-10-24 09:33:00,95.12,95.12,95.02,95.04,1183999996.0
2008-10-24 09:34:00,95.03,95.04,94.98,95.04,1183999996.0
2008-10-24 09:35:00,95.05,95.08,94.99,95.05,1183999996.0
2008-10-24 09:36:00,95.04,95.05,95.0,95.04,1183999996.0
2008-10-24 09:37:00,95.03,95.07,94.96,95.0,1183999996.0
2008-10-24 09:38:00,94.99,95.12,94.99,95.08,1183999996.0
2008-10-24 09:39:00,95.09,95.13,95.05,95.08,1183999996.0
2008-10-24 09:40:00,95.07,95.08,95.01,95.04,1183999996.0
2008-10-24 09:41:00,95.03,95.04,94.97,95.0,1183999996.0
2008-10-24 09:42:00,94.99,94.99,94.96,94.97,1183999996.0
2008-10-24 09:43:00,94.98,95.02,94.96,94.99,1183999996.0
2008-10-24 09:44:00,95.0,95.07,94.99,95.07,1183999996.0
2008-10-24 09:45:00,95.06,95.1,95.03,95.03,1183999996.0
2008-10-24 09:46:00,95.04,95.05,95.01,95.05,1183999996.0
2008-10-24 09:47:00,95.04,95.05,95.02,95.02,1183999996.0
2008-10-24 09:48:00,95.01,95.02,94.98,94.98,1183999996.0
2008-10-24 09:49:00,94.97,95.01,94.96,95.01,1183999996.0
2008-10-24 09:50:00,95.0,95.07,94.99,95.07,1183999996.0
2008-10-24 09:51:00,95.08,95.08,95.05,95.05,1183999996.0
2008-10-24 09:52:00,95.06,95.09,95.01,95.09,1183999996.0
2008-10-24 09:53:00,95.1,95.1,95.05,95.05,1183999996.0
2008-10-24 09:54:00,95.04,95.07,94.99,94.99,1183999996.0
2008-10-24 09:55:00,95.0,95.13,94.99,95.13,1183999996.0
2008-10-24 09:56:00,95.12,95.15,95.1,95.13,1183999996.0
2008-10-24 09:57:00,95.12,95.16,95.11,95.14,1183999996.0
2008-10-24 09:58:00,95.13,95.13,95.08,95.1,1183999996.0
2008-10-24 09:59:00,95.11,95.15,95.1,95.15,1183999996.0
2008-10-24 10:00:00,95.16,95.17,95.14,95.14,1183999996.0
2008-10-24 10:01:00,95.13,95.15,95.07,95.13,1183999996.0
2008-10-24 10:02:00,95.12,95.16,95.1,95.12,1183999996.0
2008-10-24 10:03:00,95.11,95.12,95.05,95.07,1183999996.0
2008-10-24 10:04:00,95.08,95.09,94.99,94.99,1183999996.0
2008-10-24 10:05:00,95.0,95.02,94.97,94.99,1183999996.0
2008-10-24 10:06:00,95.01,95.02,94.99,95.01,1183999996.0
2008-10-24 10:07:00,95.02,95.02,94.97,94.99,1183999996.0
2008-10-24 10:08:00,94.98,94.99,94.97,94.99,1183999996.0
2008-10-24 10:09:00,94.98,95.0,94.97,94.99,1183999996.0
2008-10-24 10:10:00,95.0,95.04,94.96,94.97,1183999996.0
2008-10-24 10:11:00,94.98,94.98,94.9,94.91,1183999996.0
2008-10-24 10:12:00,94.9,94.91,94.87,94.89,1183999996.0
2008-10-24 10:13:00,94.88,94.88,94.77,94.77,1183999996.0
2008-10-24 10:14:00,94.74,94.74,93.73,93.78,1183999996.0
2008-10-24 10:15:00,93.77,93.79,92.79,93.23,1183999996.0
2008-10-24 10:16:00,93.25,93.76,93.22,93.75,1183999996.0
2008-10-24 10:17:00,93.74,93.92,93.54,93.55,1183999996.0
2008-10-24 10:18:00,93.53,93.55,93.35,93.43,1183999996.0
2008-10-24 10:19:00,93.45,93.74,93.39,93.74,1183999996.0
2008-10-24 10:20:00,93.73,93.87,93.68,93.68,1183999996.0
2008-10-24 10:21:00,93.67,93.75,93.38,93.54,1183999996.0
2008-10-24 10:22:00,93.55,93.72,93.55,93.71,1183999996.0
2008-10-24 10:23:00,93.72,93.95,93.7,93.93,1183999996.0
2008-10-24 10:24:00,93.94,94.16,93.8,94.16,1183999996.0
2008-10-24 10:25:00,94.17,94.35,94.17,94.33,1183999996.0
2008-10-24 10:26:00,94.32,94.43,94.16,94.2,1183999996.0
2008-10-24 10:27:00,94.19,94.24,94.15,94.19,1183999996.0
2008-10-24 10:28:00,94.18,94.18,93.97,94.02,1183999996.0
2008-10-24 10:29:00,94.03,94.07,94.0,94.0,1183999996.0
2008-10-24 10:30:00,94.01,94.07,93.9,93.92,1183999996.0
2008-10-24 10:31:00,93.91,93.93,93.84,93.93,1183999996.0
2008-10-24 10:32:00,93.92,94.15,93.91,94.05,1183999996.0
2008-10-24 10:33:00,94.04,94.07,93.97,94.06,1183999996.0
2008-10-24 10:34:00,94.07,94.27,94.07,94.27,1183999996.0
2008-10-24 10:35:00,94.28,94.34,94.16,94.19,1183999996.0
2008-10-24 10:36:00,94.18,94.2,94.13,94.13,1183999996.0
2008-10-24 10:37:00,94.12,94.21,94.1,94.18,1183999996.0
2008-10-24 10:38:00,94.21,94.26,94.08,94.09,1183999996.0
2008-10-24 10:39:00,94.08,94.25,94.05,94.08,1183999996.0
2008-10-24 10:40:00,94.09,94.09,93.97,93.99,1183999996.0
2008-10-24 10:41:00,93.98,94.1,93.97,94.1,1183999996.0
2008-10-24 10:42:00,94.12,94.12,93.96,93.98,1183999996.0
2008-10-24 10:43:00,93.99,94.04,93.96,93.98,1183999996.0
2008-10-24 10:44:00,93.97,93.98,93.96,93.98,1183999996.0
2008-10-24 10:45:00,93.97,93.97,93.9,93.91,1183999996.0
2008-10-24 10:46:00,93.9,93.91,93.85,93.85,1183999996.0
2008-10-24 10:47:00,93.86,93.86,93.77,93.77,1183999996.0
2008-10-24 10:48:00,93.76,93.84,93.76,93.8,1183999996.0
2008-10-24 10:49:00,93.79,93.79,93.72,93.72,1183999996.0
2008-10-24 10:50:00,93.71,93.72,93.45,93.45,1183999996.0
2008-10-24 10:51:00,93.42,93.46,93.33,93.34,1183999996.0
2008-10-24 10:52:00,93.33,93.37,93.25,93.27,1183999996.0
2008-10-24 10:53:00,93.26,93.3,93.24,93.26,1183999996.0
2008-10-24 10:54:00,93.25,93.35,93.22,93.32,1183999996.0
2008-10-24 10:55:00,93.3,93.3,93.13,93.13,1183999996.0
2008-10-24 10:56:00,93.12,93.12,93.02,93.02,1183999996.0
2008-10-24 10:57:00,93.01,93.02,93.0,93.01,1183999996.0
2008-10-24 10:58:00,93.02,93.09,93.01,93.03,1183999996.0
2008-10-24 10:59:00,93.05,93.13,93.03,93.07,1183999996.0
2008-10-24 11:00:00,93.08,93.1,92.95,93.08,1183999996.0
2008-10-24 11:01:00,93.09,93.18,93.08,93.08,1183999996.0
2008-10-24 11:02:00,93.09,93.13,93.05,93.06,1183999996.0
2008-10-24 11:03:00,93.07,93.12,93.05,93.12,1183999996.0
2008-10-24 11:04:00,93.11,93.16,93.1,93.16,1183999996.0
2008-10-24 11:05:00,93.17,93.19,93.1,93.19,1183999996.0
2008-10-24 11:06:00,93.2,93.41,93.18,93.41,1183999996.0
2008-10-24 11:07:00,93.42,93.42,93.34,93.37,1183999996.0
2008-10-24 11:08:00,93.36,93.37,93.13,93.13,1183999996.0
2008-10-24 11:09:00,93.14,93.2,93.08,93.18,1183999996.0
2008-10-24 11:10:00,93.19,93.26,93.19,93.26,1183999996.0
2008-10-24 11:11:00,93.27,93.47,93.26,93.46,1183999996.0
2008-10-24 11:12:00,93.48,93.58,93.37,93.4,1183999996.0
2008-10-24 11:13:00,93.41,93.42,93.35,93.35,1183999996.0
2008-10-24 11:14:00,93.34,93.48,93.22,93.46,1183999996.0
2008-10-24 11:15:00,93.45,93.58,93.44,93.46,1183999996.0
2008-10-24 11:16:00,93.45,93.51,93.36,93.46,1183999996.0
2008-10-24 11:17:00,93.45,93.46,93.3,93.3,1183999996.0
2008-10-24 11:18:00,93.31,93.35,93.27,93.32,1183999996.0
2008-10-24 11:19:00,93.33,93.35,93.27,93.33,1183999996.0
2008-10-24 11:20:00,93.32,93.35,93.3,93.31,1183999996.0
2008-10-24 11:21:00,93.3,93.31,93.21,93.22,1183999996.0
2008-10-24 11:22:00,93.21,93.26,93.14,93.15,1183999996.0
2008-10-24 11:23:00,93.14,93.17,93.11,93.13,1183999996.0
2008-10-24 11:24:00,93.12,93.14,93.04,93.07,1183999996.0
2008-10-24 11:25:00,93.08,93.08,92.95,92.95,1183999996.0
2008-10-24 11:26:00,92.94,93.02,92.93,92.99,1183999996.0
2008-10-24 11:27:00,92.98,93.02,92.97,93.01,1183999996.0
2008-10-24 11:28:00,93.02,93.02,92.92,92.94,1183999996.0
2008-10-24 11:29:00,92.95,92.95,92.78,92.78,1183999996.0
2008-10-24 11:30:00,92.76,92.77,92.65,92.66,1183999996.0
2008-10-24 11:31:00,92.65,92.68,92.53,92.53,1183999996.0
2008-10-24 11:32:00,92.52,92.52,92.31,92.4,1183999996.0
2008-10-24 11:33:00,92.37,92.37,91.8,91.85,1183999996.0
2008-10-24 11:34:00,91.83,91.85,91.1,91.1,1183999996.0
2008-10-24 11:35:00,91.07,91.62,91.05,91.52,1183999996.0
2008-10-24 11:36:00,91.51,91.54,91.38,91.4,1183999996.0
2008-10-24 11:37:00,91.39,91.5,91.39,91.46,1183999996.0
2008-10-24 11:38:00,91.45,91.72,91.45,91.65,1183999996.0
2008-10-24 11:39:00,91.66,91.66,91.47,91.53,1183999996.0
2008-10-24 11:40:00,91.52,91.53,91.3,91.3,1183999996.0
2008-10-24 11:41:00,91.31,91.32,91.12,91.12,1183999996.0
2008-10-24 11:42:00,91.11,91.12,90.96,91.02,1183999996.0
2008-10-24 11:43:00,91.03,91.12,90.92,91.01,1183999996.0
2008-10-24 11:44:00,91.02,91.18,91.01,91.18,1183999996.0
2008-10-24 11:45:00,91.17,91.35,91.16,91.21,1183999996.0
2008-10-24 11:46:00,91.16,91.27,91.13,91.2,1183999996.0
2008-10-24 11:47:00,91.19,91.32,91.16,91.29,1183999996.0
2008-10-24 11:48:00,91.3,91.3,91.13,91.22,1183999996.0
2008-10-24 11:49:00,91.23,91.46,91.22,91.44,1183999996.0
2008-10-24 11:50:00,91.45,91.5,91.37,91.49,1183999996.0
2008-10-24 11:51:00,91.52,91.71,91.49,91.68,1183999996.0
2008-10-24 11:52:00,91.69,92.03,91.68,92.03,1183999996.0
2008-10-24 11:53:00,92.02,92.22,91.95,91.96,1183999996.0
2008-10-24 11:54:00,91.97,92.01,91.56,91.57,1183999996.0
2008-10-24 11:55:00,91.56,91.6,91.36,91.45,1183999996.0
2008-10-24 11:56:00,91.44,91.58,91.41,91.56,1183999996.0
2008-10-24 11:57:00,91.55,91.74,91.5,91.73,1183999996.0
2008-10-24 11:58:00,91.72,91.74,91.52,91.56,1183999996.0
2008-10-24 11:59:00,91.55,91.58,91.52,91.55,1183999996.0
2008-10-24 12:00:00,91.54,91.58,91.46,91.57,1183999996.0
2008-10-24 12:01:00,91.56,91.74,91.52,91.74,1183999996.0
2008-10-24 12:02:00,91.76,92.06,91.76,91.93,1183999996.0
2008-10-24 12:03:00,91.94,92.07,91.92,91.95,1183999996.0
2008-10-24 12:04:00,91.94,92.01,91.92,91.96,1183999996.0
2008-10-24 12:05:00,91.95,91.97,91.84,91.84,1183999996.0
2008-10-24 12:06:00,91.85,91.85,91.62,91.75,1183999996.0
2008-10-24 12:07:00,91.74,91.8,91.66,91.66,1183999996.0
2008-10-24 12:08:00,91.64,91.77,91.61,91.77,1183999996.0
2008-10-24 12:09:00,91.78,91.78,91.72,91.73,1183999996.0
2008-10-24 12:10:00,91.74,91.78,91.72,91.76,1183999996.0
2008-10-24 12:11:00,91.77,91.79,91.72,91.77,1183999996.0
2008-10-24 12:12:00,91.78,91.8,91.74,91.74,1183999996.0
2008-10-24 12:13:00,91.75,91.85,91.71,91.82,1183999996.0
2008-10-24 12:14:00,91.81,91.85,91.81,91.81,1183999996.0
2008-10-24 12:15:00,91.8,91.85,91.79,91.81,1183999996.0
2008-10-24 12:16:00,91.82,91.96,91.81,91.95,1183999996.0
2008-10-24 12:17:00,91.96,92.22,91.96,92.21,1183999996.0
2008-10-24 12:18:00,92.22,92.61,92.21,92.43,1183999996.0
2008-10-24 12:19:00,92.42,92.44,92.23,92.23,1183999996.0
2008-10-24 12:20:00,92.22,92.43,92.18,92.43,1183999996.0
2008-10-24 12:21:00,92.42,92.47,92.35,92.37,1183999996.0
2008-10-24 12:22:00,92.36,92.58,92.35,92.48,1183999996.0
2008-10-24 12:23:00,92.49,92.54,92.4,92.43,1183999996.0
2008-10-24 12:24:00,92.44,92.5,92.38,92.39,1183999996.0
2008-10-24 12:25:00,92.38,92.44,92.24,92.4,1183999996.0
2008-10-24 12:26:00,92.41,92.49,92.34,92.35,1183999996.0
2008-10-24 12:27:00,92.36,92.56,92.36,92.39,1183999996.0
2008-10-24 12:28:00,92.4,92.6,92.39,92.52,1183999996.0
2008-10-24 12:29:00,92.53,92.58,92.5,92.53,1183999996.0
2008-10-24 12:30:00,92.54,92.66,92.54,92.58,1183999996.0
2008-10-24 12:31:00,92.59,92.67,92.55,92.67,1183999996.0
2008-10-24 12:32:00,92.68,92.72,92.52,92.57,1183999996.0
2008-10-24 12:33:00,92.58,92.58,92.49,92.52,1183999996.0
2008-10-24 12:34:00,92.53,92.62,92.53,92.6,1183999996.0
2008-10-24 12:35:00,92.61,92.87,92.58,92.78,1183999996.0
2008-10-24 12:36:00,92.77,92.79,92.63,92.63,1183999996.0
2008-10-24 12:37:00,92.62,92.62,92.55,92.56,1183999996.0
2008-10-24 12:38:00,92.55,92.55,92.44,92.44,1183999996.0
2008-10-24 12:39:00,92.43,92.43,92.31,92.34,1183999996.0
2008-10-24 12:40:00,92.35,92.38,92.13,92.15,1183999996.0
2008-10-24 12:41:00,92.14,92.15,91.88,91.96,1183999996.0
2008-10-24 12:42:00,91.95,92.06,91.95,92.05,1183999996.0
2008-10-24 12:43:00,92.06,92.35,92.06,92.32,1183999996.0
2008-10-24 12:44:00,92.31,92.33,92.12,92.21,1183999996.0
2008-10-24 12:45:00,92.19,92.23,92.11,92.23,1183999996.0
2008-10-24 12:46:00,92.22,92.29,92.17,92.29,1183999996.0
2008-10-24 12:47:00,92.3,92.42,92.3,92.41,1183999996.0
2008-10-24 12:48:00,92.4,92.97,92.32,92.96,1183999996.0
2008-10-24 12:49:00,92.95,92.95,92.72,92.74,1183999996.0
2008-10-24 12:50:00,92.73,92.73,92.46,92.55,1183999996.0
2008-10-24 12:51:00,92.56,92.63,92.55,92.63,1183999996.0
2008-10-24 12:52:00,92.62,92.71,92.62,92.71,1183999996.0
2008-10-24 12:53:00,92.7,92.7,92.38,92.48,1183999996.0
2008-10-24 12:54:00,92.49,92.51,92.45,92.48,1183999996.0
2008-10-24 12:55:00,92.49,92.49,92.35,92.41,1183999996.0
2008-10-24 12:56:00,92.4,92.4,92.1,92.28,1183999996.0
2008-10-24 12:57:00,92.29,92.39,92.23,92.39,1183999996.0
2008-10-24 12:58:00,92.38,92.43,92.38,92.41,1183999996.0
2008-10-24 12:59:00,92.4,92.47,92.31,92.31,1183999996.0
2008-10-24 13:00:00,92.3,92.37,92.18,92.22,1183999996.0
2008-10-24 13:01:00,92.23,92.27,92.07,92.07,1183999996.0
2008-10-24 13:02:00,92.06,92.12,91.95,92.08,1183999996.0
2008-10-24 13:03:00,92.07,92.16,92.07,92.16,1183999996.0
2008-10-24 13:04:00,92.17,92.21,92.13,92.13,1183999996.0
2008-10-24 13:05:00,92.12,92.12,91.88,91.9,1183999996.0
2008-10-24 13:06:00,91.91,92.03,91.9,91.99,1183999996.0
2008-10-24 13:07:00,92.0,92.13,91.99,92.05,1183999996.0
2008-10-24 13:08:00,92.06,92.11,91.98,91.99,1183999996.0
2008-10-24 13:09:00,92.0,92.05,91.92,91.93,1183999996.0
2008-10-24 13:10:00,91.94,91.94,91.6,91.6,1183999996.0
2008-10-24 13:11:00,91.61,91.63,91.49,91.49,1183999996.0
2008-10-24 13:12:00,91.48,91.56,91.36,91.52,1183999996.0
2008-10-24 13:13:00,91.53,91.71,91.53,91.68,1183999996.0
2008-10-24 13:14:00,91.69,91.75,91.63,91.73,1183999996.0
2008-10-24 13:15:00,91.72,91.73,91.63,91.67,1183999996.0
2008-10-24 13:16:00,91.66,91.7,91.6,91.66,1183999996.0
2008-10-24 13:17:00,91.67,91.71,91.63,91.68,1183999996.0
2008-10-24 13:18:00,91.67,91.74,91.66,91.73,1183999996.0
2008-10-24 13:19:00,91.72,91.91,91.7,91.9,1183999996.0
2008-10-24 13:20:00,91.89,91.96,91.85,91.85,1183999996.0
2008-10-24 13:21:00,91.84,91.87,91.78,91.82,1183999996.0
2008-10-24 13:22:00,91.83,91.87,91.82,91.83,1183999996.0
2008-10-24 13:23:00,91.84,91.85,91.8,91.8,1183999996.0
2008-10-24 13:24:00,91.81,91.98,91.81,91.97,1183999996.0
2008-10-24 13:25:00,91.96,92.05,91.85,91.88,1183999996.0
2008-10-24 13:26:00,91.89,91.98,91.85,91.93,1183999996.0
2008-10-24 13:27:00,91.94,91.99,91.93,91.95,1183999996.0
2008-10-24 13:28:00,91.94,92.16,91.92,92.16,1183999996.0
2008-10-24 13:29:00,92.17,92.33,92.16,92.31,1183999996.0
2008-10-24 13:30:00,92.3,92.31,92.09,92.15,1183999996.0
2008-10-24 13:31:00,92.16,92.33,92.15,92.29,1183999996.0
2008-10-24 13:32:00,92.28,92.32,92.21,92.22,1183999996.0
2008-10-24 13:33:00,92.21,92.41,92.21,92.41,1183999996.0
2008-10-24 13:34:00,92.42,92.42,92.25,92.27,1183999996.0
2008-10-24 13:35:00,92.26,92.33,92.11,92.27,1183999996.0
2008-10-24 13:36:00,92.28,92.32,92.21,92.21,1183999996.0
2008-10-24 13:37:00,92.22,92.3,92.13,92.16,1183999996.0
2008-10-24 13:38:00,92.17,92.3,92.17,92.22,1183999996.0
2008-10-24 13:39:00,92.23,92.34,92.23,92.32,1183999996.0
2008-10-24 13:40:00,92.31,92.38,92.25,92.25,1183999996.0
2008-10-24 13:41:00,92.24,92.35,92.23,92.29,1183999996.0
2008-10-24 13:42:00,92.3,92.43,92.26,92.31,1183999996.0
2008-10-24 13:43:00,92.32,92.45,92.32,92.41,1183999996.0
2008-10-24 13:44:00,92.4,92.46,92.35,92.44,1183999996.0
2008-10-24 13:45:00,92.45,92.46,92.43,92.44,1183999996.0
2008-10-24 13:46:00,92.43,92.45,92.23,92.27,1183999996.0
2008-10-24 13:47:00,92.28,92.29,92.06,92.18,1183999996.0
2008-10-24 13:48:00,92.2,92.26,92.18,92.2,1183999996.0
2008-10-24 13:49:00,92.19,92.27,92.15,92.21,1183999996.0
2008-10-24 13:50:00,92.22,92.3,92.21,92.3,1183999996.0
2008-10-24 13:51:00,92.31,92.39,92.22,92.36,1183999996.0
2008-10-24 13:52:00,92.35,92.35,92.27,92.27,1183999996.0
2008-10-24 13:53:00,92.28,92.31,92.21,92.23,1183999996.0
2008-10-24 13:54:00,92.24,92.36,92.22,92.28,1183999996.0
2008-10-24 13:55:00,92.29,92.49,92.29,92.47,1183999996.0
2008-10-24 13:56:00,92.48,92.5,92.37,92.4,1183999996.0
2008-10-24 13:57:00,92.39,92.41,92.35,92.41,1183999996.0
2008-10-24 13:58:00,92.4,92.41,92.38,92.41,1183999996.0
2008-10-24 13:59:00,92.4,92.47,92.39,92.45,1183999996.0
2008-10-24 14:00:00,92.44,92.61,92.44,92.54,1183999996.0
2008-10-24 14:01:00,92.55,92.55,92.48,92.51,1183999996.0
2008-10-24 14:02:00,92.52,92.6,92.51,92.56,1183999996.0
2008-10-24 14:03:00,92.55,92.6,92.52,92.6,1183999996.0
2008-10-24 14:04:00,92.59,92.6,92.55,92.58,1183999996.0
2008-10-24 14:05:00,92.59,93.01,92.58,92.99,1183999996.0
2008-10-24 14:06:00,92.98,93.37,92.96,93.19,1183999996.0
2008-10-24 14:07:00,93.21,93.32,93.13,93.18,1183999996.0
2008-10-24 14:08:00,93.19,93.23,92.99,93.03,1183999996.0
2008-10-24 14:09:00,93.05,93.08,92.97,92.99,1183999996.0
2008-10-24 14:10:00,93.0,93.05,92.95,92.96,1183999996.0
2008-10-24 14:11:00,92.97,93.1,92.97,93.1,1183999996.0
2008-10-24 14:12:00,93.11,93.11,93.05,93.06,1183999996.0
2008-10-24 14:13:00,93.07,93.13,93.04,93.13,1183999996.0
2008-10-24 14:14:00,93.14,93.2,93.1,93.17,1183999996.0
2008-10-24 14:15:00,93.16,93.24,93.16,93.18,1183999996.0
2008-10-24 14:16:00,93.19,93.19,93.13,93.14,1183999996.0
2008-10-24 14:17:00,93.15,93.16,93.05,93.06,1183999996.0
2008-10-24 14:18:00,93.05,93.12,93.05,93.11,1183999996.0
2008-10-24 14:19:00,93.12,93.13,93.04,93.05,1183999996.0
2008-10-24 14:20:00,93.06,93.06,92.97,92.98,1183999996.0
2008-10-24 14:21:00,92.99,92.99,92.88,92.88,1183999996.0
2008-10-24 14:22:00,92.9,92.98,92.88,92.96,1183999996.0
2008-10-24 14:23:00,92.97,92.99,92.94,92.96,1183999996.0
2008-10-24 14:24:00,92.97,93.28,92.96,93.28,1183999996.0
2008-10-24 14:25:00,93.27,93.49,93.27,93.49,1183999996.0
2008-10-24 14:26:00,93.48,93.49,93.13,93.23,1183999996.0
2008-10-24 14:27:00,93.24,93.39,93.22,93.37,1183999996.0
2008-10-24 14:28:00,93.38,93.41,93.24,93.41,1183999996.0
2008-10-24 14:29:00,93.42,93.48,93.4,93.46,1183999996.0
2008-10-24 14:30:00,93.45,93.46,93.29,93.35,1183999996.0
2008-10-24 14:31:00,93.36,93.45,93.36,93.44,1183999996.0
2008-10-24 14:32:00,93.45,93.46,93.3,93.31,1183999996.0
2008-10-24 14:33:00,93.32,93.37,93.23,93.24,1183999996.0
2008-10-24 14:34:00,93.22,93.26,93.17,93.2,1183999996.0
2008-10-24 14:35:00,93.21,93.23,93.19,93.2,1183999996.0
2008-10-24 14:36:00,93.19,93.19,93.1,93.16,1183999996.0
2008-10-24 14:37:00,93.15,93.23,93.15,93.19,1183999996.0
2008-10-24 14:38:00,93.18,93.23,93.17,93.22,1183999996.0
2008-10-24 14:39:00,93.23,93.24,93.18,93.18,1183999996.0
2008-10-24 14:40:00,93.19,93.19,93.16,93.16,1183999996.0
2008-10-24 14:41:00,93.15,93.16,93.03,93.04,1183999996.0
2008-10-24 14:42:00,93.03,93.03,92.94,92.94,1183999996.0
2008-10-24 14:43:00,92.95,93.0,92.93,92.93,1183999996.0
2008-10-24 14:44:00,92.94,92.95,92.8,92.8,1183999996.0
2008-10-24 14:45:00,92.81,92.82,92.63,92.65,1183999996.0
2008-10-24 14:46:00,92.66,92.69,92.55,92.55,1183999996.0
2008-10-24 14:47:00,92.56,92.58,92.45,92.48,1183999996.0
2008-10-24 14:48:00,92.47,92.47,92.17,92.37,1183999996.0
2008-10-24 14:49:00,92.38,92.42,92.37,92.38,1183999996.0
2008-10-24 14:50:00,92.39,92.56,92.39,92.56,1183999996.0
2008-10-24 14:51:00,92.57,92.63,92.42,92.62,1183999996.0
2008-10-24 14:52:00,92.63,92.77,92.61,92.77,1183999996.0
2008-10-24 14:53:00,92.78,92.8,92.65,92.65,1183999996.0
2008-10-24 14:54:00,92.64,92.71,92.63,92.66,1183999996.0
2008-10-24 14:55:00,92.67,92.68,92.64,92.67,1183999996.0
2008-10-24 14:56:00,92.66,92.66,92.62,92.63,1183999996.0
2008-10-24 14:57:00,92.64,92.71,92.63,92.67,1183999996.0
2008-10-24 14:58:00,92.66,92.68,92.63,92.68,1183999996.0
2008-10-24 14:59:00,92.67,92.68,92.65,92.66,1183999996.0
2008-10-24 15:00:00,92.65,92.7,92.65,92.66,1183999996.0
2008-10-24 15:01:00,92.65,92.66,92.59,92.61,1183999996.0
2008-10-24 15:02:00,92.62,92.62,92.57,92.59,1183999996.0
2008-10-24 15:03:00,92.6,92.6,92.53,92.55,1183999996.0
2008-10-24 15:04:00,92.57,92.71,92.55,92.63,1183999996.0
2008-10-24 15:05:00,92.64,92.74,92.63,92.67,1183999996.0
2008-10-24 15:06:00,92.68,92.73,92.63,92.68,1183999996.0
2008-10-24 15:07:00,92.67,92.69,92.65,92.69,1183999996.0
2008-10-24 15:08:00,92.68,92.68,92.61,92.64,1183999996.0
2008-10-24 15:09:00,92.65,92.66,92.64,92.64,1183999996.0
2008-10-24 15:10:00,92.63,92.66,92.6,92.65,1183999996.0
2008-10-24 15:11:00,92.64,92.66,92.64,92.65,1183999996.0
2008-10-24 15:12:00,92.64,92.64,92.57,92.59,1183999996.0
2008-10-24 15:13:00,92.6,92.63,92.55,92.61,1183999996.0
2008-10-24 15:14:00,92.62,92.64,92.6,92.63,1183999996.0
2008-10-24 15:15:00,92.65,92.65,92.63,92.64,1183999996.0
2008-10-24 15:16:00,92.65,92.66,92.64,92.65,1183999996.0
2008-10-24 15:17:00,92.64,92.74,92.64,92.68,1183999996.0
2008-10-24 15:18:00,92.67,92.67,92.63,92.65,1183999996.0
2008-10-24 15:19:00,92.66,92.7,92.64,92.68,1183999996.0
2008-10-24 15:20:00,92.69,92.74,92.66,92.67,1183999996.0
2008-10-24 15:21:00,92.66,92.67,92.63,92.63,1183999996.0
2008-10-24 15:22:00,92.64,92.65,92.61,92.62,1183999996.0
2008-10-24 15:23:00,92.63,92.63,92.57,92.63,1183999996.0
2008-10-24 15:24:00,92.62,92.63,92.53,92.55,1183999996.0
2008-10-24 15:25:00,92.54,92.55,92.43,92.43,1183999996.0
2008-10-24 15:26:00,92.42,92.43,92.1,92.16,1183999996.0
2008-10-24 15:27:00,92.15,92.25,92.12,92.12,1183999996.0
2008-10-24 15:28:00,92.11,92.19,92.02,92.03,1183999996.0
2008-10-24 15:29:00,92.02,92.03,91.91,91.91,1183999996.0
2008-10-24 15:30:00,91.9,91.91,91.52,91.83,1183999996.0
2008-10-24 15:31:00,91.85,92.47,91.85,92.46,1183999996.0
2008-10-24 15:32:00,92.48,92.64,92.43,92.62,1183999996.0
2008-10-24 15:33:00,92.63,92.68,92.45,92.45,1183999996.0
2008-10-24 15:34:00,92.44,92.65,92.36,92.64,1183999996.0
2008-10-24 15:35:00,92.65,92.71,92.46,92.71,1183999996.0
2008-10-24 15:36:00,92.72,92.87,92.67,92.72,1183999996.0
2008-10-24 15:37:00,92.74,92.82,92.54,92.54,1183999996.0
2008-10-24 15:38:00,92.52,92.7,92.51,92.57,1183999996.0
2008-10-24 15:39:00,92.58,92.66,92.48,92.48,1183999996.0
2008-10-24 15:40:00,92.49,92.54,92.38,92.41,1183999996.0
2008-10-24 15:41:00,92.4,92.61,92.33,92.57,1183999996.0
2008-10-24 15:42:00,92.55,92.6,92.51,92.52,1183999996.0
2008-10-24 15:43:00,92.53,92.62,92.53,92.61,1183999996.0
2008-10-24 15:44:00,92.6,92.64,92.6,92.61,1183999996.0
2008-10-24 15:45:00,92.62,93.05,92.61,93.03,1183999996.0
2008-10-24 15:46:00,93.01,93.16,92.96,93.15,1183999996.0
2008-10-24 15:47:00,93.14,93.22,93.08,93.21,1183999996.0
2008-10-24 15:48:00,93.22,93.27,93.03,93.06,1183999996.0
2008-10-24 15:49:00,93.05,93.1,93.02,93.09,1183999996.0
2008-10-24 15:50:00,93.1,93.1,93.0,93.02,1183999996.0
2008-10-24 15:51:00,93.01,93.02,92.86,92.94,1183999996.0
2008-10-24 15:52:00,92.96,93.03,92.91,92.93,1183999996.0
2008-10-24 15:53:00,92.92,93.0,92.91,92.92,1183999996.0
2008-10-24 15:54:00,92.91,92.97,92.9,92.97,1183999996.0
2008-10-24 15:55:00,93.01,93.16,93.01,93.13,1183999996.0
2008-10-24 15:56:00,93.12,93.12,93.07,93.08,1183999996.0
2008-10-24 15:57:00,93.07,93.1,92.91,92.96,1183999996.0
2008-10-24 15:58:00,92.97,93.09,92.95,93.09,1183999996.0
2008-10-24 15:59:00,93.08,93.1,92.91,92.93,1183999996.0
2008-10-24 16:00:00,92.94,93.07,92.94,93.04,1183999996.0
2008-10-24 16:01:00,93.05,93.36,93.05,93.35,1183999996.0
2008-10-24 16:02:00,93.36,93.36,93.25,93.26,1183999996.0
2008-10-24 16:03:00,93.28,93.45,93.27,93.41,1183999996.0
2008-10-24 16:04:00,93.4,93.55,93.35,93.43,1183999996.0
2008-10-24 16:05:00,93.42,93.46,93.35,93.38,1183999996.0
2008-10-24 16:06:00,93.37,93.43,93.35,93.38,1183999996.0
2008-10-24 16:07:00,93.36,93.36,93.1,93.1,1183999996.0
2008-10-24 16:08:00,93.11,93.26,93.11,93.26,1183999996.0
2008-10-24 16:09:00,93.24,93.24,93.18,93.24,1183999996.0
2008-10-24 16:10:00,93.26,93.26,93.06,93.12,1183999996.0
2008-10-24 16:11:00,93.13,93.17,93.08,93.15,1183999996.0
2008-10-24 16:12:00,93.16,93.16,93.1,93.13,1183999996.0
2008-10-24 16:13:00,93.12,93.12,93.04,93.05,1183999996.0
2008-10-24 16:14:00,93.03,93.03,92.88,92.9,1183999996.0
2008-10-24 16:15:00,92.91,92.91,92.74,92.87,1183999996.0
2008-10-24 16:16:00,92.9,93.05,92.88,92.99,1183999996.0
2008-10-24 16:17:00,92.96,92.99,92.92,92.96,1183999996.0
2008-10-24 16:18:00,92.99,93.11,92.96,92.96,1183999996.0
2008-10-24 16:19:00,92.99,93.08,92.96,92.99,1183999996.0
2008-10-24 16:20:00,93.0,93.1,92.99,93.09,1183999996.0
2008-10-24 16:21:00,93.08,93.12,93.03,93.03,1183999996.0
2008-10-24 16:22:00,93.04,93.05,92.96,92.98,1183999996.0
2008-10-24 16:23:00,92.97,92.97,92.81,92.83,1183999996.0
2008-10-24 16:24:00,92.82,92.85,92.76,92.85,1183999996.0
2008-10-24 16:25:00,92.84,92.9,92.83,92.83,1183999996.0
2008-10-24 16:26:00,92.82,92.98,92.82,92.94,1183999996.0
2008-10-24 16:27:00,92.96,93.35,92.96,93.32,1183999996.0
2008-10-24 16:28:00,93.3,93.32,93.17,93.18,1183999996.0
2008-10-24 16:29:00,93.19,93.35,93.19,93.32,1183999996.0
2008-10-24 16:30:00,93.33,93.41,93.26,93.26,1183999996.0
2008-10-24 16:31:00,93.25,93.27,93.21,93.23,1183999996.0
2008-10-24 16:32:00,93.22,93.29,93.22,93.27,1183999996.0
2008-10-24 16:33:00,93.26,93.27,93.18,93.2,1183999996.0
2008-10-24 16:34:00,93.19,93.21,93.17,93.18,1183999996.0
2008-10-24 16:35:00,93.19,93.22,93.18,93.2,1183999996.0
2008-10-24 16:36:00,93.19,93.19,93.12,93.13,1183999996.0
2008-10-24 16:37:00,93.12,93.14,93.09,93.09,1183999996.0
2008-10-24 16:38:00,93.08,93.1,93.02,93.02,1183999996.0
2008-10-24 16:39:00,93.03,93.03,92.9,92.93,1183999996.0
2008-10-24 16:40:00,92.94,92.94,92.72,92.75,1183999996.0
2008-10-24 16:41:00,92.76,92.78,92.62,92.71,1183999996.0
2008-10-24 16:42:00,92.7,92.74,92.63,92.67,1183999996.0
2008-10-24 16:43:00,92.68,92.8,92.66,92.78,1183999996.0
2008-10-24 16:44:00,92.77,92.77,92.68,92.72,1183999996.0
2008-10-24 16:45:00,92.73,92.8,92.72,92.77,1183999996.0
2008-10-24 16:46:00,92.78,92.81,92.76,92.77,1183999996.0
2008-10-24 16:47:00,92.79,92.81,92.75,92.79,1183999996.0
2008-10-24 16:48:00,92.78,92.83,92.78,92.81,1183999996.0
2008-10-24 16:49:00,92.8,92.86,92.74,92.85,1183999996.0
2008-10-24 16:50:00,92.86,92.97,92.86,92.93,1183999996.0
2008-10-24 16:51:00,92.92,93.01,92.9,92.97,1183999996.0
2008-10-24 16:52:00,92.98,93.08,92.96,93.04,1183999996.0
2008-10-24 16:53:00,93.05,93.07,92.57,92.76,1183999996.0
2008-10-24 16:54:00,92.77,92.95,92.77,92.91,1183999996.0
2008-10-24 16:55:00,92.9,93.0,92.88,92.96,1183999996.0
2008-10-24 16:56:00,92.95,93.01,92.93,92.96,1183999996.0
2008-10-24 16:57:00,92.97,92.99,92.94,92.99,1183999996.0
2008-10-24 16:58:00,92.97,92.99,92.87,92.96,1183999996.0
2008-10-24 16:59:00,92.97,93.15,92.96,93.13,1183999996.0
2008-10-24 17:00:00,93.14,93.21,93.13,93.15,1183999996.0
2008-10-24 17:01:00,93.16,93.32,93.14,93.31,1183999996.0
2008-10-24 17:02:00,93.32,93.32,93.24,93.29,1183999996.0
2008-10-24 17:03:00,93.28,93.3,93.18,93.27,1183999996.0
2008-10-24 17:04:00,93.26,93.26,93.13,93.16,1183999996.0
2008-10-24 17:05:00,93.17,93.2,93.13,93.13,1183999996.0
2008-10-24 17:06:00,93.14,93.16,93.09,93.1,1183999996.0
2008-10-24 17:07:00,93.11,93.12,93.02,93.02,1183999996.0
2008-10-24 17:08:00,93.03,93.03,92.92,92.93,1183999996.0
2008-10-24 17:09:00,92.92,92.94,92.91,92.93,1183999996.0
2008-10-24 17:10:00,92.92,92.95,92.91,92.94,1183999996.0
2008-10-24 17:11:00,92.93,92.93,92.87,92.88,1183999996.0
2008-10-24 17:12:00,92.87,92.93,92.86,92.9,1183999996.0
2008-10-24 17:13:00,92.91,92.91,92.87,92.88,1183999996.0
2008-10-24 17:14:00,92.89,93.13,92.89,93.1,1183999996.0
2008-10-24 17:15:00,93.09,93.15,93.03,93.09,1183999996.0
2008-10-24 17:16:00,93.1,93.27,93.09,93.25,1183999996.0
2008-10-24 17:17:00,93.26,93.26,93.16,93.18,1183999996.0
2008-10-24 17:18:00,93.17,93.18,93.14,93.16,1183999996.0
2008-10-24 17:19:00,93.18,93.33,93.18,93.32,1183999996.0
2008-10-24 17:20:00,93.31,93.33,93.18,93.26,1183999996.0
2008-10-24 17:21:00,93.25,93.48,93.24,93.48,1183999996.0
2008-10-24 17:22:00,93.5,93.55,93.43,93.54,1183999996.0
2008-10-24 17:23:00,93.53,93.68,93.49,93.58,1183999996.0
2008-10-24 17:24:00,93.57,93.61,93.46,93.5,1183999996.0
2008-10-24 17:25:00,93.49,93.53,93.35,93.46,1183999996.0
2008-10-24 17:26:00,93.44,93.44,93.36,93.38,1183999996.0
2008-10-24 17:27:00,93.37,93.37,93.26,93.34,1183999996.0
2008-10-24 17:28:00,93.35,93.37,93.31,93.32,1183999996.0
2008-10-24 17:29:00,93.33,93.43,93.32,93.42,1183999996.0
2008-10-24 17:30:00,93.43,93.5,93.43,93.44,1183999996.0
2008-10-24 17:31:00,93.43,93.46,93.32,93.38,1183999996.0
2008-10-24 17:32:00,93.37,93.42,93.33,93.35,1183999996.0
2008-10-24 17:33:00,93.36,93.4,93.27,93.27,1183999996.0
2008-10-24 17:34:00,93.29,93.35,93.29,93.3,1183999996.0
2008-10-24 17:35:00,93.31,93.35,93.29,93.35,1183999996.0
2008-10-24 17:36:00,93.36,93.5,93.36,93.5,1183999996.0
2008-10-24 17:37:00,93.51,93.55,93.49,93.55,1183999996.0
2008-10-24 17:38:00,93.57,93.72,93.56,93.72,1183999996.0
2008-10-24 17:39:00,93.74,93.81,93.65,93.67,1183999996.0
2008-10-24 17:40:00,93.68,93.73,93.66,93.73,1183999996.0
2008-10-24 17:41:00,93.74,93.78,93.71,93.72,1183999996.0
2008-10-24 17:42:00,93.71,93.73,93.69,93.73,1183999996.0
2008-10-24 17:43:00,93.71,93.82,93.71,93.8,1183999996.0
2008-10-24 17:44:00,93.79,94.06,93.78,94.05,1183999996.0
2008-10-24 17:45:00,94.06,94.22,94.04,94.1,1183999996.0
2008-10-24 17:46:00,94.09,94.1,94.05,94.05,1183999996.0
2008-10-24 17:47:00,94.04,94.07,93.97,94.01,1183999996.0
2008-10-24 17:48:00,94.02,94.03,93.96,93.96,1183999996.0
2008-10-24 17:49:00,93.97,93.99,93.94,93.97,1183999996.0
2008-10-24 17:50:00,93.96,93.96,93.89,93.89,1183999996.0
2008-10-24 17:51:00,93.9,93.9,93.73,93.8,1183999996.0
2008-10-24 17:52:00,93.79,93.8,93.66,93.66,1183999996.0
2008-10-24 17:53:00,93.65,93.68,93.62,93.62,1183999996.0
2008-10-24 17:54:00,93.6,93.63,93.55,93.63,1183999996.0
2008-10-24 17:55:00,93.64,93.78,93.64,93.77,1183999996.0
2008-10-24 17:56:00,93.78,93.78,93.69,93.73,1183999996.0
2008-10-24 17:57:00,93.74,93.8,93.71,93.72,1183999996.0
2008-10-24 17:58:00,93.73,94.05,93.68,94.05,1183999996.0
2008-10-24 17:59:00,94.06,94.27,94.06,94.2,1183999996.0
2008-10-24 18:00:00,94.21,94.24,94.1,94.11,1183999996.0
2008-10-24 18:01:00,94.1,94.1,93.92,93.93,1183999996.0
2008-10-24 18:02:00,93.94,93.99,93.87,93.89,1183999996.0
2008-10-24 18:03:00,93.9,94.02,93.9,94.02,1183999996.0
2008-10-24 18:04:00,94.03,94.11,94.03,94.11,1183999996.0
2008-10-24 18:05:00,94.12,94.17,94.03,94.17,1183999996.0
2008-10-24 18:06:00,94.18,94.26,94.16,94.19,1183999996.0
2008-10-24 18:07:00,94.18,94.2,94.12,94.13,1183999996.0
2008-10-24 18:08:00,94.14,94.2,94.12,94.19,1183999996.0
2008-10-24 18:09:00,94.2,94.36,94.19,94.33,1183999996.0
2008-10-24 18:10:00,94.34,94.35,94.32,94.32,1183999996.0
2008-10-24 18:11:00,94.33,94.49,94.33,94.48,1183999996.0
2008-10-24 18:12:00,94.47,94.47,94.34,94.38,1183999996.0
2008-10-24 18:13:00,94.39,94.56,94.38,94.55,1183999996.0
2008-10-24 18:14:00,94.54,94.54,94.34,94.35,1183999996.0
2008-10-24 18:15:00,94.34,94.35,94.26,94.26,1183999996.0
2008-10-24 18:16:00,94.27,94.29,94.25,94.26,1183999996.0
2008-10-24 18:17:00,94.25,94.26,94.21,94.24,1183999996.0
2008-10-24 18:18:00,94.25,94.38,94.25,94.29,1183999996.0
2008-10-24 18:19:00,94.28,94.32,94.27,94.3,1183999996.0
2008-10-24 18:20:00,94.31,94.41,94.31,94.41,1183999996.0
2008-10-24 18:21:00,94.4,94.41,94.35,94.39,1183999996.0
2008-10-24 18:22:00,94.38,94.4,94.3,94.32,1183999996.0
2008-10-24 18:23:00,94.31,94.32,94.08,94.08,1183999996.0
2008-10-24 18:24:00,94.09,94.18,94.07,94.13,1183999996.0
2008-10-24 18:25:00,94.12,94.12,94.05,94.06,1183999996.0
2008-10-24 18:26:00,94.05,94.14,94.02,94.13,1183999996.0
2008-10-24 18:27:00,94.12,94.21,94.1,94.19,1183999996.0
2008-10-24 18:28:00,94.18,94.18,94.07,94.11,1183999996.0
2008-10-24 18:29:00,94.12,94.21,94.1,94.14,1183999996.0
2008-10-24 18:30:00,94.15,94.2,94.09,94.18,1183999996.0
2008-10-24 18:31:00,94.17,94.19,94.16,94.19,1183999996.0
2008-10-24 18:32:00,94.2,94.21,94.14,94.16,1183999996.0
2008-10-24 18:33:00,94.15,94.18,94.13,94.16,1183999996.0
2008-10-24 18:34:00,94.15,94.18,94.13,94.13,1183999996.0
2008-10-24 18:35:00,94.12,94.18,94.1,94.16,1183999996.0
2008-10-24 18:36:00,94.17,94.19,94.13,94.16,1183999996.0
2008-10-24 18:37:00,94.17,94.22,94.16,94.21,1183999996.0
2008-10-24 18:38:00,94.22,94.23,94.19,94.19,1183999996.0
2008-10-24 18:39:00,94.21,94.22,94.13,94.14,1183999996.0
2008-10-24 18:40:00,94.13,94.15,94.13,94.15,1183999996.0
2008-10-24 18:41:00,94.14,94.14,94.09,94.1,1183999996.0
2008-10-24 18:42:00,94.09,94.1,94.02,94.05,1183999996.0
2008-10-24 18:43:00,94.08,94.16,94.06,94.15,1183999996.0
2008-10-24 18:44:00,94.14,94.18,94.13,94.18,1183999996.0
2008-10-24 18:45:00,94.17,94.17,94.12,94.15,1183999996.0
2008-10-24 18:46:00,94.155,94.16,94.14,94.16,1183999996.0
2008-10-24 18:47:00,94.16,94.21,94.15,94.19,1933599987.0
2008-10-24 18:48:00,94.18,94.18,94.13,94.13,1933599987.0
2008-10-24 18:49:00,94.12,94.16,94.12,94.16,1933599987.0
2008-10-24 18:50:00,94.17,94.22,94.17,94.19,1933599987.0
2008-10-24 18:51:00,94.18,94.22,94.18,94.19,1933599987.0
2008-10-24 18:52:00,94.2,94.22,94.18,94.21,1933599987.0
2008-10-24 18:53:00,94.22,94.23,94.21,94.22,1933599987.0
2008-10-24 18:54:00,94.21,94.24,94.21,94.24,1933599987.0
2008-10-24 18:55:00,94.25,94.27,94.21,94.23,1933599987.0
2008-10-24 18:56:00,94.22,94.24,94.22,94.24,1933599987.0
2008-10-24 18:57:00,94.25,94.28,94.24,94.27,1933599987.0
2008-10-24 18:58:00,94.28,94.32,94.27,94.3,1933599987.0
2008-10-24 18:59:00,94.29,94.3,94.25,94.27,1933599987.0
2008-10-24 19:00:00,94.26,94.36,94.26,94.36,1933599987.0
2008-10-24 19:01:00,94.35,94.43,94.34,94.34,1933599987.0
2008-10-24 19:02:00,94.35,94.43,94.34,94.41,1933599987.0
2008-10-24 19:03:00,94.42,94.49,94.42,94.44,1933599987.0
2008-10-24 19:04:00,94.43,94.48,94.41,94.48,1933599987.0
2008-10-24 19:05:00,94.49,94.53,94.4,94.46,1933599987.0
2008-10-24 19:06:00,94.47,94.5,94.44,94.45,1933599987.0
2008-10-24 19:07:00,94.46,94.54,94.45,94.51,1933599987.0
2008-10-24 19:08:00,94.5,94.66,94.47,94.65,1933599987.0
2008-10-24 19:09:00,94.64,94.65,94.52,94.52,1933599987.0
2008-10-24 19:10:00,94.5,94.51,94.41,94.46,1933599987.0
2008-10-24 19:11:00,94.44,94.56,94.44,94.55,1933599987.0
2008-10-24 19:12:00,94.56,94.61,94.53,94.53,1933599987.0
2008-10-24 19:13:00,94.52,94.55,94.47,94.47,1933599987.0
2008-10-24 19:14:00,94.46,94.47,94.38,94.42,1933599987.0
2008-10-24 19:15:00,94.41,94.41,94.37,94.37,1933599987.0
2008-10-24 19:16:00,94.36,94.38,94.31,94.36,1933599987.0
2008-10-24 19:17:00,94.37,94.37,94.31,94.37,1933599987.0
2008-10-24 19:18:00,94.38,94.5,94.38,94.43,1933599987.0
2008-10-24 19:19:00,94.42,94.46,94.41,94.45,1933599987.0
2008-10-24 19:20:00,94.46,94.46,94.4,94.4,1933599987.0
2008-10-24 19:21:00,94.41,94.46,94.36,94.37,1933599987.0
2008-10-24 19:22:00,94.38,94.41,94.32,94.4,1933599987.0
2008-10-24 19:23:00,94.41,94.52,94.38,94.41,1933599987.0
2008-10-24 19:24:00,94.4,94.43,94.32,94.36,1933599987.0
2008-10-24 19:25:00,94.35,94.38,94.33,94.33,1933599987.0
2008-10-24 19:26:00,94.34,94.47,94.33,94.43,1933599987.0
2008-10-24 19:27:00,94.44,94.44,94.41,94.41,1933599987.0
2008-10-24 19:28:00,94.42,94.43,94.33,94.35,1933599987.0
2008-10-24 19:29:00,94.34,94.38,94.34,94.35,1933599987.0
2008-10-24 19:30:00,94.34,94.34,94.24,94.24,1933599987.0
2008-10-24 19:31:00,94.25,94.25,94.15,94.15,1933599987.0
2008-10-24 19:32:00,94.14,94.17,94.13,94.17,1933599987.0
2008-10-24 19:33:00,94.16,94.17,94.03,94.11,1933599987.0
2008-10-24 19:34:00,94.1,94.16,94.09,94.16,1933599987.0
2008-10-24 19:35:00,94.17,94.25,94.16,94.25,1933599987.0
2008-10-24 19:36:00,94.26,94.32,94.24,94.3,1933599987.0
2008-10-24 19:37:00,94.31,94.32,94.29,94.29,1933599987.0
2008-10-24 19:38:00,94.3,94.3,94.27,94.27,1933599987.0
2008-10-24 19:39:00,94.26,94.26,94.18,94.2,1933599987.0
2008-10-24 19:40:00,94.19,94.24,94.19,94.23,1933599987.0
2008-10-24 19:41:00,94.24,94.3,94.24,94.27,1933599987.0
2008-10-24 19:42:00,94.26,94.28,94.25,94.27,1933599987.0
2008-10-24 19:43:00,94.28,94.31,94.27,94.27,1933599987.0
2008-10-24 19:44:00,94.26,94.27,94.23,94.24,1933599987.0
2008-10-24 19:45:00,94.23,94.235,94.2,94.2,1933599987.0
2008-10-24 19:46:00,94.21,94.21,94.03,94.04,2101100018.0
2008-10-24 19:47:00,94.02,94.08,94.02,94.03,2101100018.0
2008-10-24 19:48:00,94.02,94.03,93.94,93.97,2101100018.0
2008-10-24 19:49:00,93.96,94.02,93.89,93.89,2101100018.0
2008-10-24 19:50:00,93.88,93.89,93.67,93.67,2101100018.0
2008-10-24 19:51:00,93.68,93.86,93.68,93.82,2101100018.0
2008-10-24 19:52:00,93.83,93.93,93.83,93.9,2101100018.0
2008-10-24 19:53:00,93.89,93.9,93.86,93.88,2101100018.0
2008-10-24 19:54:00,93.89,93.92,93.85,93.85,2101100018.0
2008-10-24 19:55:00,93.84,93.9,93.84,93.88,2101100018.0
2008-10-24 19:56:00,93.9,93.97,93.9,93.93,2101100018.0
2008-10-24 19:57:00,93.92,93.94,93.89,93.89,2101100018.0
2008-10-24 19:58:00,93.88,93.94,93.84,93.91,2101100018.0
2008-10-24 19:59:00,93.9,93.93,93.85,93.85,2101100018.0
2008-10-24 20:00:00,93.86,93.96,93.86,93.96,2101100018.0
2008-10-24 20:01:00,93.97,94.03,93.96,94.01,2101100018.0
2008-10-24 20:02:00,93.99,94.0,93.92,94.0,2101100018.0
2008-10-24 20:03:00,94.01,94.04,93.97,94.02,2101100018.0
2008-10-24 20:04:00,94.03,94.1,94.0,94.1,2101100018.0
2008-10-24 20:05:00,94.11,94.18,94.11,94.14,2101100018.0
2008-10-24 20:06:00,94.15,94.16,94.04,94.05,2101100018.0
2008-10-24 20:07:00,94.06,94.07,94.04,94.05,2101100018.0
2008-10-24 20:08:00,94.04,94.06,94.02,94.03,2101100018.0
2008-10-24 20:09:00,94.04,94.18,94.04,94.15,2101100018.0
2008-10-24 20:10:00,94.14,94.18,94.09,94.17,2101100018.0
2008-10-24 20:11:00,94.16,94.21,94.12,94.19,2101100018.0
2008-10-24 20:12:00,94.18,94.21,94.16,94.16,2101100018.0
2008-10-24 20:13:00,94.17,94.2,94.15,94.15,2101100018.0
2008-10-24 20:14:00,94.16,94.18,94.15,94.18,2101100018.0
2008-10-24 20:15:00,94.17,94.21,94.17,94.21,2101100018.0
2008-10-24 20:16:00,94.2,94.2,94.17,94.17,2101100018.0
2008-10-24 20:17:00,94.16,94.28,94.16,94.28,2101100018.0
2008-10-24 20:18:00,94.29,94.34,94.27,94.33,2101100018.0
2008-10-24 20:19:00,94.34,94.41,94.32,94.39,2101100018.0
2008-10-24 20:20:00,94.38,94.46,94.37,94.45,2101100018.0
2008-10-24 20:21:00,94.44,94.44,94.29,94.34,2101100018.0
2008-10-24 20:22:00,94.35,94.39,94.29,94.31,2101100018.0
2008-10-24 20:23:00,94.32,94.41,94.29,94.32,2101100018.0
2008-10-24 20:24:00,94.31,94.32,94.28,94.3,2101100018.0
2008-10-24 20:25:00,94.29,94.32,94.29,94.3,2101100018.0
2008-10-24 20:26:00,94.29,94.3,94.27,94.28,2101100018.0
2008-10-24 20:27:00,94.27,94.4,94.27,94.28,2101100018.0
2008-10-24 20:28:00,94.27,94.34,94.27,94.27,2101100018.0
2008-10-24 20:29:00,94.26,94.29,94.26,94.29,2101100018.0
2008-10-24 20:30:00,94.3,94.35,94.3,94.34,2101100018.0
2008-10-24 20:31:00,94.33,94.34,94.29,94.29,2101100018.0
2008-10-24 20:32:00,94.28,94.29,94.21,94.29,2101100018.0
2008-10-24 20:33:00,94.3,94.33,94.27,94.32,2101100018.0
2008-10-24 20:34:00,94.33,94.47,94.32,94.43,2101100018.0
2008-10-24 20:35:00,94.42,94.42,94.34,94.41,2101100018.0
2008-10-24 20:36:00,94.4,94.46,94.38,94.38,2101100018.0
2008-10-24 20:37:00,94.39,94.41,94.37,94.4,2101100018.0
2008-10-24 20:38:00,94.39,94.41,94.37,94.39,2101100018.0
2008-10-24 20:39:00,94.38,94.47,94.38,94.47,2101100018.0
2008-10-24 20:40:00,94.46,94.46,94.43,94.43,2101100018.0
2008-10-24 20:41:00,94.42,94.46,94.4,94.45,2101100018.0
2008-10-24 20:42:00,94.46,94.46,94.42,94.43,2101100018.0
2008-10-24 20:43:00,94.42,94.43,94.35,94.38,2101100018.0
2008-10-24 20:44:00,94.39,94.42,94.38,94.38,2101100018.0
2008-10-24 20:45:00,94.39,94.4,94.32,94.33,2101100018.0
2008-10-24 20:46:00,94.34,94.35,94.28,94.3,2101100018.0
2008-10-24 20:47:00,94.3,94.305,94.285,94.29,2101100018.0
2008-10-24 20:48:00,94.29,94.29,94.24,94.29,1438499997.0
2008-10-24 20:49:00,94.29,94.3,94.285,94.285,1438499997.0
2008-10-24 20:50:00,94.28,94.3,94.27,94.28,2058300007.0
2008-10-24 20:51:00,94.27,94.33,94.27,94.32,2058300007.0
2008-10-24 20:52:00,94.31,94.31,94.26,94.29,2058300007.0
2008-10-24 20:53:00,94.3,94.3,94.29,94.29,2058300007.0
2008-10-24 20:54:00,94.28,94.28,94.27,94.27,2058300007.0
2008-10-24 20:55:00,94.28,94.35,94.27,94.31,2058300007.0
2008-10-24 20:56:00,94.3,94.42,94.21,94.42,2058300007.0
2008-10-24 20:57:00,94.43,94.44,94.36,94.37,2058300007.0
2008-10-24 20:58:00,94.38,94.4,94.3,94.34,2058300007.0
2008-10-24 20:59:00,94.35,94.4,94.32,94.37,2058300007.0
2008-10-24 21:00:00,94.36,94.45,94.35,94.45,2058300007.0
2008-10-24 21:01:00,94.44,94.57,94.43,94.57,2058300007.0
2008-10-24 21:02:00,94.56,94.57,94.43,94.53,2058300007.0
2008-10-24 21:03:00,94.54,94.57,94.41,94.41,2058300007.0
2008-10-24 21:04:00,94.43,94.56,94.43,94.48,2058300007.0
2008-10-24 21:05:00,94.49,94.49,94.44,94.47,2058300007.0
2008-10-24 21:06:00,94.48,94.48,94.4,94.43,2058300007.0
2008-10-24 21:07:00,94.44,94.49,94.44,94.47,2058300007.0
2008-10-24 21:08:00,94.46,94.48,94.43,94.46,2058300007.0
2008-10-24 21:09:00,94.47,94.51,94.45,94.46,2058300007.0
2008-10-24 21:10:00,94.45,94.58,94.43,94.58,2058300007.0
2008-10-24 21:11:00,94.6,94.61,94.49,94.49,2058300007.0
2008-10-24 21:12:00,94.5,94.56,94.48,94.49,2058300007.0
2008-10-24 21:13:00,94.47,94.49,94.45,94.45,2058300007.0
2008-10-24 21:14:00,94.44,94.44,94.35,94.38,2058300007.0
2008-10-24 21:15:00,94.39,94.4,94.34,94.36,2058300007.0
2008-10-24 21:16:00,94.37,94.44,94.37,94.44,2058300007.0
2008-10-24 21:17:00,94.43,94.52,94.42,94.52,2058300007.0
2008-10-24 21:18:00,94.51,94.51,94.38,94.4,2058300007.0
2008-10-24 21:19:00,94.39,94.42,94.33,94.37,2058300007.0
2008-10-24 21:20:00,94.38,94.48,94.38,94.45,2058300007.0
2008-10-24 21:21:00,94.46,94.49,94.44,94.48,2058300007.0
2008-10-24 21:22:00,94.47,94.51,94.44,94.51,2058300007.0
2008-10-24 21:23:00,94.52,94.61,94.49,94.6,2058300007.0
2008-10-24 21:24:00,94.59,94.6,94.53,94.6,2058300007.0
2008-10-24 21:25:00,94.62,94.69,94.59,94.67,2058300007.0
2008-10-24 21:26:00,94.68,94.82,94.68,94.77,2058300007.0
2008-10-24 21:27:00,94.76,94.78,94.74,94.74,2058300007.0
2008-10-24 21:28:00,94.73,94.75,94.68,94.74,2058300007.0
2008-10-24 21:29:00,94.75,94.79,94.7,94.77,2058300007.0
2008-10-24 21:30:00,94.76,94.77,94.67,94.67,2058300007.0
2008-10-24 21:31:00,94.68,94.68,94.57,94.58,2058300007.0
2008-10-24 21:32:00,94.59,94.66,94.59,94.61,2058300007.0
2008-10-24 21:33:00,94.6,94.62,94.53,94.6,2058300007.0
2008-10-24 21:34:00,94.61,94.62,94.55,94.6,2058300007.0
2008-10-24 21:35:00,94.59,94.61,94.52,94.56,2058300007.0
2008-10-24 21:36:00,94.57,94.6,94.55,94.6,2058300007.0
2008-10-24 21:37:00,94.61,94.62,94.55,94.59,2058300007.0
2008-10-24 21:38:00,94.6,94.6,94.57,94.59,2058300007.0
2008-10-24 21:39:00,94.58,94.59,94.51,94.57,2058300007.0
2008-10-24 21:40:00,94.56,94.65,94.52,94.6,2058300007.0
2008-10-24 21:41:00,94.59,94.59,94.52,94.57,2058300007.0
2008-10-24 21:42:00,94.58,94.6,94.55,94.57,2058300007.0
2008-10-24 21:43:00,94.58,94.66,94.58,94.66,2058300007.0
2008-10-24 21:44:00,94.65,94.67,94.62,94.66,2058300007.0
2008-10-24 21:45:00,94.65,94.72,94.63,94.71,2058300007.0
2008-10-24 21:46:00,94.7,94.71,94.68,94.68,2058300007.0
2008-10-24 21:47:00,94.675,94.71,94.65,94.71,2058300007.0
2008-10-24 21:48:00,94.69,94.72,94.68,94.72,2087400008.0
2008-10-24 21:49:00,94.73,94.82,94.7,94.82,2087400008.0
2008-10-24 21:50:00,94.81,94.85,94.8,94.82,2087400008.0
2008-10-24 21:51:00,94.83,94.85,94.82,94.82,2087400008.0
2008-10-24 21:52:00,94.81,94.85,94.8,94.84,2087400008.0
2008-10-24 21:53:00,94.85,94.87,94.78,94.82,2087400008.0
2008-10-24 21:54:00,94.83,94.85,94.82,94.85,2087400008.0
2008-10-24 21:55:00,94.85,94.855,94.805,94.83,2087400008.0
2008-10-24 21:56:00,94.84,94.85,94.78,94.8,1281199991.0
2008-10-24 21:57:00,94.79,94.79,94.72,94.72,1281199991.0
2008-10-24 21:58:00,94.73,94.74,94.72,94.72,1281199991.0
2008-10-24 21:59:00,94.73,94.77,94.62,94.62,1281199991.0
2008-10-24 22:00:00,94.63,94.63,94.57,94.57,1281199991.0
2008-10-24 22:01:00,94.58,94.58,94.47,94.52,1281199991.0
2008-10-24 22:02:00,94.51,94.6,94.48,94.57,1281199991.0
2008-10-24 22:03:00,94.59,94.59,94.52,94.54,1281199991.0
2008-10-24 22:04:00,94.53,94.54,94.5,94.515,1281199991.0
2008-10-24 22:05:00,94.54,94.55,94.43,94.47,1177000009.0
2008-10-24 22:06:00,94.465,94.48,94.445,94.48,1177000009.0
2008-10-24 22:07:00,94.475,94.485,94.47,94.48,485199996.0
2008-10-24 22:08:00,94.48,94.5,94.47,94.5,2098200005.0
2008-10-24 22:09:00,94.51,94.52,94.48,94.52,2098200005.0
2008-10-24 22:10:00,94.53,94.53,94.51,94.51,2098200005.0
2008-10-24 22:11:00,94.52,94.52,94.5,94.51,2098200005.0
2008-10-24 22:12:00,94.495,94.56,94.495,94.56,2098200005.0
2008-10-24 22:13:00,94.56,94.61,94.56,94.595,1703200011.0
2008-10-24 22:14:00,94.61,94.62,94.59,94.62,2127200005.0
2008-10-24 22:15:00,94.61,94.66,94.61,94.65,2127200005.0
2008-10-24 22:16:00,94.64,94.65,94.63,94.64,2127200005.0
2008-10-24 22:17:00,94.635,94.685,94.585,94.6,2127200005.0
2008-10-24 22:18:00,94.61,94.63,94.6,94.63,1235099999.0
2008-10-24 22:19:00,94.595,94.64,94.59,94.64,1235099999.0
2008-10-24 22:20:00,94.64,94.655,94.62,94.63,1331800012.0
2008-10-24 22:21:00,94.62,94.66,94.61,94.65,1000299999.0
2008-10-24 22:22:00,94.63,94.63,94.61,94.61,1000299999.0
2008-10-24 22:23:00,94.6,94.65,94.6,94.64,1485899995.0
2008-10-24 22:24:00,94.61,94.625,94.595,94.6,1485899995.0
2008-10-24 22:25:00,94.595,94.6,94.565,94.565,1878300021.0
2008-10-24 22:26:00,94.58,94.62,94.57,94.58,1948099990.0
2008-10-24 22:27:00,94.58,94.585,94.58,94.58,1948099990.0
2008-10-24 22:28:00,94.6,94.63,94.59,94.63,984500015.0
2008-10-24 22:29:00,94.62,94.62,94.55,94.55,984500015.0
2008-10-24 22:30:00,94.54,94.55,94.51,94.51,984500015.0
2008-10-24 22:31:00,94.5,94.5,94.47,94.47,984500015.0
2008-10-24 22:32:00,94.46,94.47,94.35,94.35,984500015.0
2008-10-24 22:33:00,94.36,94.4,94.17,94.21,984500015.0
2008-10-24 22:34:00,94.24,94.24,94.15,94.15,984500015.0
2008-10-24 22:35:00,94.14,94.26,94.08,94.26,984500015.0
2008-10-24 22:36:00,94.27,94.43,94.27,94.4,984500015.0
2008-10-24 22:37:00,94.425,94.425,94.32,94.33,984500015.0
2008-10-24 22:38:00,94.33,94.33,94.33,94.33,155099998.0
2008-10-24 22:39:00,94.35,94.43,94.34,94.41,1136099986.0
2008-10-24 22:40:00,94.385,94.385,94.275,94.3,1136099986.0
2008-10-24 22:41:00,94.32,94.32,94.13,94.15,285199993.0
2008-10-24 22:42:00,94.14,94.2,94.13,94.17,285199993.0
2008-10-24 22:43:00,94.16,94.22,94.16,94.22,285199993.0
2008-10-24 22:44:00,94.185,94.185,94.18,94.18,285199993.0
2008-10-24 22:45:00,94.18,94.235,94.155,94.22,1095699995.0
2008-10-24 22:46:00,94.22,94.31,94.22,94.29,541800003.0
2008-10-24 22:47:00,94.275,94.275,94.24,94.27,541800003.0
2008-10-24 22:48:00,94.28,94.37,94.14,94.21,1377600000.0
2008-10-24 22:49:00,94.26,94.285,94.205,94.23,1377600000.0
2008-10-24 22:50:00,94.28,94.31,94.24,94.27,1062000004.0
2008-10-24 22:51:00,94.22,94.25,94.15,94.225,1062000004.0
2008-10-24 22:52:00,94.24,94.3,94.23,94.29,1948200001.0
2008-10-24 22:53:00,94.26,94.31,94.18,94.23,1948200001.0
2008-10-24 22:54:00,94.215,94.25,94.19,94.25,1948200001.0
2008-10-24 22:55:00,94.25,94.285,94.22,94.25,2023200001.0
2008-10-24 22:56:00,94.3,94.37,94.28,94.35,34800000.0
2008-10-24 22:57:00,94.33,94.33,94.16,94.27,34800000.0
2008-10-24 22:58:00,94.26,94.4,94.24,94.34,34800000.0
2008-10-24 22:59:00,94.35,94.35,94.24,94.31,34800000.0
2008-10-26 23:04:00,93.335,93.335,93.205,93.25,34800000.0
2008-10-26 23:05:00,93.255,93.325,93.23,93.265,100000000.0
2008-10-26 23:06:00,93.265,93.34,93.26,93.315,95300000.0
2008-10-26 23:07:00,93.34,93.34,93.34,93.34,15400000.0
2008-10-26 23:08:00,93.315,93.36,93.315,93.36,222400002.0
2008-10-26 23:09:00,93.325,93.39,93.325,93.325,894400014.0
2008-10-26 23:10:00,93.335,93.365,93.335,93.365,237000001.0
2008-10-26 23:11:00,93.37,93.38,93.345,93.345,1092399995.0
2008-10-26 23:12:00,93.345,93.345,93.265,93.265,88500001.0
2008-10-26 23:13:00,93.26,93.26,93.26,93.26,17500000.0
2008-10-26 23:14:00,93.26,93.29,93.23,93.235,1126999996.0
2008-10-26 23:16:00,93.14,93.2,93.115,93.15,1411000000.0
2008-10-26 23:17:00,93.14,93.14,93.115,93.12,471599998.0
2008-10-26 23:18:00,93.12,93.12,93.04,93.04,684499995.0
2008-10-26 23:19:00,93.045,93.05,92.99,93.0,1818399992.0
2008-10-26 23:20:00,93.0,93.03,93.0,93.015,1850499977.0
2008-10-26 23:21:00,93.0,93.0,93.0,93.0,91599998.0
2008-10-26 23:22:00,93.0,93.015,93.0,93.0,334999996.0
2008-10-26 23:23:00,93.0,93.0,92.96,93.0,590600000.0
2008-10-26 23:24:00,93.0,93.0,92.885,92.95,419999996.0
2008-10-26 23:25:00,92.965,92.97,92.95,92.97,401899997.0
2008-10-26 23:26:00,92.98,93.005,92.92,92.93,1250200004.0
2008-10-26 23:27:00,92.93,92.93,92.82,92.825,171299998.0
2008-10-26 23:28:00,92.84,92.86,92.79,92.825,1590100014.0
2008-10-26 23:29:00,92.825,92.84,92.82,92.82,855900002.0
2008-10-26 23:30:00,92.82,92.84,92.81,92.835,581000010.0
2008-10-26 23:31:00,92.83,92.835,92.83,92.83,173100003.0
2008-10-26 23:32:00,92.83,92.83,92.81,92.81,503499995.0
2008-10-26 23:33:00,92.81,92.82,92.81,92.81,353700000.0
2008-10-26 23:36:00,92.66,92.775,92.625,92.64,1367700012.0
2008-10-26 23:38:00,92.43,92.44,92.325,92.375,1113000007.0
2008-10-26 23:39:00,92.325,92.38,92.175,92.25,1685099990.0
2008-10-26 23:40:00,92.26,92.4,92.26,92.37,750900003.0
2008-10-26 23:41:00,92.36,92.36,92.275,92.325,941499999.0
2008-10-26 23:42:00,92.345,92.425,92.33,92.415,792499988.0
2008-10-26 23:43:00,92.42,92.42,92.35,92.39,347899998.0
2008-10-26 23:44:00,92.4,92.52,92.4,92.465,1416799992.0
2008-10-26 23:45:00,92.485,92.59,92.47,92.545,530299997.0
2008-10-26 23:46:00,92.55,92.605,92.55,92.605,870399990.0
2008-10-26 23:47:00,92.59,92.64,92.59,92.61,1285799992.0
2008-10-26 23:48:00,92.615,92.62,92.58,92.605,402800002.0
2008-10-26 23:49:00,92.6,92.64,92.6,92.64,698399993.0
2008-10-26 23:50:00,92.635,92.65,92.625,92.64,1447099997.0
2008-10-26 23:51:00,92.645,92.65,92.615,92.625,691499990.0
2008-10-26 23:52:00,92.64,92.66,92.615,92.66,672900006.0
2008-10-26 23:53:00,92.665,92.67,92.65,92.66,788800000.0
2008-10-26 23:54:00,92.645,92.66,92.615,92.615,680099996.0
2008-10-26 23:55:00,92.62,92.625,92.61,92.62,746500005.0
2008-10-26 23:56:00,92.62,92.62,92.62,92.62,329800000.0
2008-10-26 23:57:00,92.615,92.64,92.605,92.64,804899991.0
2008-10-26 23:58:00,92.635,92.655,92.635,92.655,502500000.0
2008-10-26 23:59:00,92.655,92.655,92.585,92.605,430600003.0
2008-10-27 00:00:00,92.61,92.61,92.6,92.6,222500000.0
2008-10-27 00:01:00,92.6,92.61,92.455,92.505,1783000008.0
2008-10-27 00:02:00,92.52,92.525,92.44,92.44,1434999999.0
2008-10-27 00:03:00,92.44,92.44,92.335,92.35,1965099996.0
2008-10-27 00:04:00,92.38,92.415,92.335,92.35,699799992.0
2008-10-27 00:05:00,92.35,92.35,92.265,92.275,1379999986.0
2008-10-27 00:06:00,92.63,92.83,92.63,92.83,1266699986.0
2008-10-27 00:07:00,92.32,92.35,92.32,92.35,1266699986.0
2008-10-27 00:08:00,92.35,92.35,92.34,92.34,252900002.0
2008-10-27 00:09:00,92.325,92.34,92.285,92.31,1072600003.0
2008-10-27 00:10:00,93.06,93.12,93.06,93.11,1338999997.0
2008-10-27 00:11:00,93.1,93.21,93.1,93.18,1338999997.0
2008-10-27 00:12:00,92.31,92.315,92.27,92.315,1338999997.0
2008-10-27 00:13:00,92.32,92.32,92.28,92.29,1201600009.0
2008-10-27 00:14:00,92.29,92.29,92.26,92.27,1696500007.0
2008-10-27 00:15:00,93.12,93.16,93.12,93.16,1904600006.0
2008-10-27 00:16:00,93.14,93.15,93.12,93.13,1904600006.0
2008-10-27 00:17:00,93.12,93.13,93.08,93.11,1904600006.0
2008-10-27 00:18:00,93.12,93.12,93.06,93.12,1904600006.0
2008-10-27 00:19:00,93.13,93.19,93.05,93.06,1904600006.0
2008-10-27 00:20:00,93.05,93.06,93.05,93.06,1904600006.0
2008-10-27 00:21:00,93.05,93.07,93.02,93.05,1904600006.0
2008-10-27 00:22:00,93.06,93.12,93.06,93.12,1904600006.0
2008-10-27 00:23:00,93.11,93.12,93.07,93.08,1904600006.0
2008-10-27 00:24:00,91.94,92.035,91.94,92.02,1904600006.0
2008-10-27 00:25:00,92.97,92.98,92.96,92.98,1953599984.0
2008-10-27 00:26:00,92.97,93.02,92.97,93.02,1953599984.0
2008-10-27 00:27:00,93.01,93.01,92.97,92.99,1953599984.0
2008-10-27 00:28:00,92.265,92.265,92.26,92.26,1953599984.0
2008-10-27 00:29:00,93.02,93.05,92.9,92.9,1462000000.0
2008-10-27 00:30:00,92.89,92.96,92.88,92.91,1462000000.0
2008-10-27 00:31:00,92.9,92.96,92.9,92.94,1462000000.0
2008-10-27 00:32:00,92.93,92.99,92.69,92.69,1462000000.0
2008-10-27 00:33:00,92.72,92.73,92.68,92.72,1462000000.0
2008-10-27 00:34:00,92.71,92.72,92.63,92.66,1462000000.0
2008-10-27 00:35:00,92.9,92.92,92.84,92.9,1462000000.0
2008-10-27 00:36:00,92.72,92.76,92.71,92.74,619299999.0
2008-10-27 00:37:00,92.73,92.78,92.73,92.78,619299999.0
2008-10-27 00:38:00,92.79,92.85,92.79,92.85,619299999.0
2008-10-27 00:39:00,92.86,92.97,92.86,92.94,619299999.0
2008-10-27 00:40:00,92.93,92.93,92.86,92.86,619299999.0
2008-10-27 00:41:00,92.87,93.01,92.87,93.01,619299999.0
2008-10-27 00:42:00,93.0,93.04,93.0,93.04,619299999.0
2008-10-27 00:43:00,93.075,93.09,93.045,93.045,619299999.0
2008-10-27 00:44:00,93.05,93.08,93.05,93.08,1324400011.0
2008-10-27 00:45:00,93.11,93.13,93.11,93.13,1324400011.0
2008-10-27 00:46:00,93.17,93.195,93.17,93.185,1324400011.0
2008-10-27 00:47:00,93.16,93.21,93.13,93.14,1348200013.0
2008-10-27 00:48:00,93.16,93.19,93.12,93.15,1348200013.0
2008-10-27 00:49:00,93.16,93.18,93.12,93.16,1348200013.0
2008-10-27 00:50:00,93.17,93.2,93.17,93.19,1348200013.0
2008-10-27 00:51:00,93.18,93.19,93.18,93.19,1348200013.0
2008-10-27 00:52:00,93.21,93.22,93.21,93.22,1348200013.0
2008-10-27 00:53:00,93.25,93.26,93.23,93.26,1348200013.0
2008-10-27 00:54:00,93.28,93.34,93.18,93.21,1348200013.0
2008-10-27 00:55:00,93.22,93.28,93.19,93.27,1348200013.0
2008-10-27 00:56:00,93.28,93.33,93.27,93.33,1348200013.0
2008-10-27 00:57:00,93.21,93.22,93.155,93.195,1348200013.0
2008-10-27 00:58:00,93.36,93.46,93.35,93.46,1106000005.0
2008-10-27 00:59:00,93.49,93.53,93.49,93.53,1106000005.0
2008-10-27 01:00:00,93.19,93.19,93.095,93.11,1106000005.0
2008-10-27 01:01:00,93.75,93.76,93.63,93.63,277600003.0
2008-10-27 01:02:00,93.61,93.66,93.56,93.66,277600003.0
2008-10-27 01:03:00,93.67,93.97,93.65,93.97,277600003.0
2008-10-27 01:04:00,93.95,94.25,93.92,94.18,277600003.0
2008-10-27 01:05:00,94.2,94.25,94.07,94.07,277600003.0
2008-10-27 01:06:00,94.06,94.07,93.97,93.97,277600003.0
2008-10-27 01:07:00,93.98,93.98,93.85,93.85,277600003.0
2008-10-27 01:08:00,93.86,93.87,93.65,93.69,277600003.0
2008-10-27 01:09:00,93.7,93.71,93.65,93.69,277600003.0
2008-10-27 01:10:00,93.68,93.94,93.68,93.94,277600003.0
2008-10-27 01:11:00,93.95,93.97,93.76,93.79,277600003.0
2008-10-27 01:12:00,93.175,93.175,93.175,93.175,277600003.0
2008-10-27 01:13:00,93.7,93.88,93.69,93.79,486500002.0
2008-10-27 01:14:00,93.78,93.89,93.74,93.89,486500002.0
2008-10-27 01:15:00,93.88,93.88,93.86,93.88,486500002.0
2008-10-27 01:16:00,93.89,93.91,93.88,93.9,486500002.0
2008-10-27 01:17:00,93.91,93.96,93.88,93.96,486500002.0
2008-10-27 01:18:00,93.97,94.1,93.97,94.09,486500002.0
2008-10-27 01:19:00,94.1,94.14,94.06,94.1,486500002.0
2008-10-27 01:20:00,93.05,93.05,93.04,93.04,486500002.0
2008-10-27 01:21:00,93.98,94.04,93.85,93.85,1102699992.0
2008-10-27 01:22:00,93.84,93.84,93.75,93.75,1102699992.0
2008-10-27 01:23:00,93.76,93.77,93.43,93.43,1102699992.0
2008-10-27 01:24:00,93.44,93.59,93.43,93.59,1102699992.0
2008-10-27 01:25:00,93.6,93.63,93.57,93.63,1102699992.0
2008-10-27 01:26:00,93.64,93.85,93.63,93.85,1102699992.0
2008-10-27 01:27:00,93.86,93.94,93.67,93.68,1102699992.0
2008-10-27 01:28:00,93.69,93.77,93.68,93.76,1102699992.0
2008-10-27 01:29:00,93.77,93.81,93.76,93.81,1102699992.0
2008-10-27 01:30:00,93.83,93.94,93.83,93.92,1102699992.0
2008-10-27 01:31:00,93.93,93.94,93.91,93.91,1102699992.0
2008-10-27 01:32:00,93.9,93.93,93.83,93.92,1102699992.0
2008-10-27 01:33:00,93.93,93.95,93.87,93.88,1102699992.0
2008-10-27 01:34:00,93.89,93.9,93.87,93.87,1102699992.0
2008-10-27 01:35:00,93.86,93.9,93.85,93.86,1102699992.0
2008-10-27 01:36:00,93.87,93.92,93.86,93.92,1102699992.0
2008-10-27 01:37:00,93.91,93.91,93.84,93.86,1102699992.0
2008-10-27 01:38:00,93.85,93.85,93.74,93.76,1102699992.0
2008-10-27 01:39:00,93.74,93.79,93.72,93.79,1102699992.0
2008-10-27 01:40:00,93.78,93.91,93.78,93.91,1102699992.0
2008-10-27 01:41:00,93.92,93.96,93.92,93.96,1102699992.0
2008-10-27 01:42:00,93.95,93.95,93.89,93.91,1102699992.0
2008-10-27 01:43:00,93.9,93.93,93.8,93.93,1102699992.0
2008-10-27 01:44:00,93.01,93.04,93.01,93.035,1102699992.0
2008-10-27 01:45:00,93.91,93.96,93.91,93.93,1057899992.0
2008-10-27 01:46:00,93.94,94.05,93.94,94.04,1057899992.0
2008-10-27 01:47:00,94.03,94.08,94.03,94.07,1057899992.0
2008-10-27 01:48:00,94.06,94.06,94.04,94.06,1057899992.0
2008-10-27 01:49:00,94.05,94.06,94.02,94.02,1057899992.0
2008-10-27 01:50:00,93.16,93.185,93.16,93.175,1057899992.0
2008-10-27 01:51:00,94.05,94.06,94.01,94.01,1794499996.0
2008-10-27 01:52:00,93.19,93.23,93.18,93.23,1794499996.0
2008-10-27 01:53:00,94.03,94.06,94.03,94.06,1922699990.0
2008-10-27 01:54:00,94.07,94.22,94.07,94.21,1922699990.0
2008-10-27 01:55:00,94.22,94.25,94.17,94.19,1922699990.0
2008-10-27 01:56:00,94.18,94.21,94.15,94.2,1922699990.0
2008-10-27 01:57:00,94.21,94.26,94.2,94.25,1922699990.0
2008-10-27 01:58:00,94.26,94.28,94.25,94.26,1922699990.0
2008-10-27 01:59:00,94.25,94.32,94.25,94.32,1922699990.0
2008-10-27 02:00:00,94.33,94.47,94.33,94.46,1922699990.0
2008-10-27 02:01:00,94.45,94.45,94.36,94.36,1922699990.0
2008-10-27 02:02:00,94.35,94.36,94.2,94.2,1922699990.0
2008-10-27 02:03:00,94.19,94.28,94.19,94.27,1922699990.0
2008-10-27 02:04:00,94.26,94.32,94.22,94.31,1922699990.0
2008-10-27 02:05:00,94.32,94.33,94.29,94.32,1922699990.0
2008-10-27 02:06:00,94.31,94.31,94.3,94.3,1922699990.0
2008-10-27 02:07:00,94.31,94.32,94.31,94.32,1922699990.0
2008-10-27 02:08:00,94.33,94.33,94.32,94.33,1922699990.0
2008-10-27 02:09:00,94.32,94.34,94.32,94.33,1922699990.0
2008-10-27 02:10:00,94.34,94.34,94.31,94.33,1922699990.0
2008-10-27 02:11:00,94.32,94.33,94.32,94.33,1922699990.0
2008-10-27 02:12:00,94.32,94.33,94.32,94.33,1922699990.0
2008-10-27 02:13:00,94.32,94.33,94.32,94.33,1922699990.0
2008-10-27 02:14:00,94.32,94.32,94.22,94.26,1922699990.0
2008-10-27 02:15:00,94.25,94.32,94.25,94.32,1922699990.0
2008-10-27 02:16:00,94.3,94.32,94.3,94.31,1922699990.0
2008-10-27 02:17:00,94.32,94.33,94.28,94.29,1922699990.0
2008-10-27 02:18:00,94.28,94.3,94.28,94.3,1922699990.0
2008-10-27 02:19:00,94.31,94.31,94.3,94.3,1922699990.0
2008-10-27 02:20:00,94.29,94.3,94.27,94.28,1922699990.0
2008-10-27 02:21:00,94.27,94.28,94.26,94.28,1922699990.0
2008-10-27 02:22:00,94.27,94.28,94.18,94.2,1922699990.0
2008-10-27 02:23:00,94.19,94.2,94.17,94.17,1922699990.0
2008-10-27 02:24:00,94.16,94.18,94.15,94.16,1922699990.0
2008-10-27 02:25:00,94.17,94.2,94.17,94.18,1922699990.0
2008-10-27 02:26:00,94.17,94.17,94.04,94.04,1922699990.0
2008-10-27 02:27:00,94.05,94.05,94.02,94.02,1922699990.0
2008-10-27 02:28:00,94.01,94.02,94.01,94.02,1922699990.0
2008-10-27 02:29:00,94.01,94.01,93.96,93.99,1922699990.0
2008-10-27 02:30:00,94.0,94.06,93.99,94.06,1922699990.0
2008-10-27 02:31:00,94.07,94.09,94.02,94.03,1922699990.0
2008-10-27 02:32:00,94.02,94.02,93.96,93.97,1922699990.0
2008-10-27 02:33:00,93.96,93.97,93.94,93.96,1922699990.0
2008-10-27 02:34:00,93.97,93.99,93.88,93.88,1922699990.0
2008-10-27 02:35:00,93.87,93.87,93.67,93.68,1922699990.0
2008-10-27 02:36:00,93.69,93.74,93.68,93.72,1922699990.0
2008-10-27 02:37:00,93.71,93.92,93.71,93.88,1922699990.0
2008-10-27 02:38:00,93.87,93.87,93.8,93.82,1922699990.0
2008-10-27 02:39:00,93.8,93.85,93.8,93.84,1922699990.0
2008-10-27 02:40:00,93.83,93.85,93.72,93.72,1922699990.0
2008-10-27 02:41:00,93.71,93.74,93.71,93.73,1922699990.0
2008-10-27 02:42:00,93.72,93.77,93.72,93.76,1922699990.0
2008-10-27 02:43:00,93.75,93.76,93.72,93.74,1922699990.0
2008-10-27 02:44:00,93.75,93.77,93.71,93.77,1922699990.0
2008-10-27 02:45:00,93.76,93.8,93.76,93.8,1922699990.0
2008-10-27 02:46:00,93.81,93.81,93.74,93.77,1922699990.0
2008-10-27 02:47:00,93.78,93.82,93.76,93.81,1922699990.0
2008-10-27 02:48:00,93.8,93.81,93.72,93.72,1922699990.0
2008-10-27 02:49:00,93.73,93.76,93.71,93.76,1922699990.0
2008-10-27 02:50:00,93.77,93.81,93.77,93.8,1922699990.0
2008-10-27 02:51:00,93.81,93.82,93.78,93.78,1922699990.0
2008-10-27 02:52:00,93.79,93.79,93.76,93.79,1922699990.0
2008-10-27 02:53:00,93.78,93.79,93.78,93.79,1922699990.0
2008-10-27 02:54:00,93.78,93.79,93.78,93.79,1922699990.0
2008-10-27 02:55:00,93.78,93.78,93.77,93.77,1922699990.0
2008-10-27 02:56:00,93.76,93.76,93.65,93.66,1922699990.0
2008-10-27 02:57:00,93.65,93.66,93.61,93.61,1922699990.0
2008-10-27 02:58:00,93.6,93.61,93.58,93.59,1922699990.0
2008-10-27 02:59:00,93.58,93.63,93.58,93.63,1922699990.0
2008-10-27 03:00:00,93.62,93.72,93.62,93.72,1922699990.0
2008-10-27 03:01:00,93.71,93.71,93.66,93.69,1922699990.0
2008-10-27 03:02:00,93.7,93.73,93.68,93.73,1922699990.0
2008-10-27 03:03:00,93.72,93.73,93.68,93.7,1922699990.0
2008-10-27 03:04:00,93.69,93.73,93.69,93.73,1922699990.0
2008-10-27 03:05:00,93.74,93.77,93.74,93.76,1922699990.0
2008-10-27 03:06:00,93.77,93.81,93.77,93.8,1922699990.0
2008-10-27 03:07:00,93.81,93.95,93.81,93.95,1922699990.0
2008-10-27 03:08:00,93.96,94.16,93.96,94.16,1922699990.0
2008-10-27 03:09:00,94.17,94.23,94.16,94.22,1922699990.0
2008-10-27 03:10:00,94.23,94.23,94.21,94.22,1922699990.0
2008-10-27 03:11:00,94.31,94.325,94.305,94.325,1922699990.0
2008-10-27 03:12:00,94.07,94.07,93.98,93.99,1946650008.0
2008-10-27 03:13:00,93.98,93.98,93.91,93.92,1946650008.0
2008-10-27 03:14:00,93.91,93.99,93.85,93.96,1946650008.0
2008-10-27 03:15:00,93.97,94.07,93.97,94.07,1946650008.0
2008-10-27 03:16:00,94.06,94.06,93.99,94.0,1946650008.0
2008-10-27 03:17:00,93.99,94.04,93.96,94.04,1946650008.0
2008-10-27 03:18:00,94.05,94.08,94.03,94.07,1946650008.0
2008-10-27 03:19:00,94.06,94.07,94.03,94.03,1946650008.0
2008-10-27 03:20:00,94.29,94.29,94.27,94.27,1946650008.0
2008-10-27 03:22:00,94.04,94.05,93.97,93.99,1574800004.0
2008-10-27 03:23:00,93.98,94.02,93.96,94.02,1574800004.0
2008-10-27 03:24:00,94.03,94.05,94.03,94.03,1574800004.0
2008-10-27 03:25:00,94.02,94.02,93.97,93.99,1574800004.0
2008-10-27 03:26:00,94.0,94.0,93.97,93.97,1574800004.0
2008-10-27 03:27:00,93.96,93.96,93.92,93.92,1574800004.0
2008-10-27 03:28:00,93.93,93.93,93.88,93.91,1574800004.0
2008-10-27 03:29:00,93.92,93.92,93.88,93.88,1574800004.0
2008-10-27 03:30:00,93.87,93.92,93.86,93.92,1574800004.0
2008-10-27 03:31:00,93.93,94.01,93.93,93.97,1574800004.0
2008-10-27 03:32:00,93.96,93.96,93.93,93.93,1574800004.0
2008-10-27 03:33:00,93.94,93.97,93.94,93.96,1574800004.0
2008-10-27 03:34:00,93.97,93.98,93.9,93.94,1574800004.0
2008-10-27 03:35:00,93.92,93.92,93.85,93.85,1574800004.0
2008-10-27 03:36:00,93.86,93.86,93.73,93.75,1574800004.0
2008-10-27 03:37:00,93.74,93.75,93.66,93.69,1574800004.0
2008-10-27 03:38:00,93.68,93.77,93.67,93.76,1574800004.0
2008-10-27 03:39:00,93.75,93.76,93.71,93.71,1574800004.0
2008-10-27 03:40:00,93.72,93.73,93.66,93.66,1574800004.0
2008-10-27 03:41:00,93.65,93.68,93.65,93.68,1574800004.0
2008-10-27 03:42:00,93.69,93.78,93.69,93.75,1574800004.0
2008-10-27 03:43:00,93.74,93.76,93.7,93.76,1574800004.0
2008-10-27 03:44:00,93.75,93.77,93.72,93.73,1574800004.0
2008-10-27 03:45:00,93.74,93.75,93.71,93.75,1574800004.0
2008-10-27 03:46:00,93.74,93.8,93.74,93.8,1574800004.0
2008-10-27 03:47:00,93.81,93.9,93.81,93.9,1574800004.0
2008-10-27 03:48:00,93.91,94.01,93.91,94.01,1574800004.0
2008-10-27 03:49:00,94.0,94.0,93.95,93.96,1574800004.0
2008-10-27 03:50:00,93.95,93.95,93.88,93.93,1574800004.0
2008-10-27 03:51:00,93.92,93.93,93.89,93.91,1574800004.0
2008-10-27 03:52:00,93.9,93.91,93.87,93.88,1574800004.0
2008-10-27 03:53:00,93.775,93.775,93.765,93.77,1574800004.0
2008-10-27 03:54:00,93.775,93.79,93.77,93.77,2129499992.0
2008-10-27 03:55:00,93.77,93.77,93.755,93.76,1793700010.0
2008-10-27 03:56:00,94.06,94.11,94.06,94.07,1728750013.0
2008-10-27 03:57:00,94.06,94.06,94.02,94.05,1728750013.0
2008-10-27 03:58:00,94.06,94.07,94.02,94.06,1728750013.0
2008-10-27 03:59:00,94.05,94.05,93.82,93.85,1728750013.0
2008-10-27 04:00:00,93.84,93.94,93.83,93.88,1728750013.0
2008-10-27 04:01:00,93.89,93.92,93.88,93.88,1728750013.0
2008-10-27 04:02:00,93.87,93.88,93.85,93.85,1728750013.0
2008-10-27 04:03:00,93.87,93.89,93.85,93.88,1728750013.0
2008-10-27 04:04:00,93.89,93.9,93.88,93.88,1728750013.0
2008-10-27 04:05:00,93.72,93.765,93.72,93.75,1728750013.0
2008-10-27 04:06:00,93.75,93.805,93.75,93.805,1922900024.0
2008-10-27 04:07:00,93.91,93.92,93.88,93.91,346799998.0
2008-10-27 04:08:00,93.9,93.97,93.9,93.96,346799998.0
2008-10-27 04:09:00,93.97,93.97,93.94,93.95,346799998.0
2008-10-27 04:10:00,93.96,93.97,93.93,93.95,346799998.0
2008-10-27 04:11:00,93.94,93.95,93.85,93.86,346799998.0
2008-10-27 04:12:00,93.87,93.87,93.82,93.85,346799998.0
2008-10-27 04:13:00,93.84,93.84,93.73,93.73,346799998.0
2008-10-27 04:14:00,93.74,93.76,93.72,93.74,346799998.0
2008-10-27 04:15:00,93.75,93.8,93.75,93.79,346799998.0
2008-10-27 04:16:00,93.78,93.79,93.77,93.79,346799998.0
2008-10-27 04:17:00,93.77,93.78,93.71,93.71,346799998.0
2008-10-27 04:18:00,93.72,93.74,93.62,93.72,346799998.0
2008-10-27 04:19:00,93.71,93.94,93.71,93.93,346799998.0
2008-10-27 04:20:00,93.94,93.98,93.91,93.91,346799998.0
2008-10-27 04:21:00,94.045,94.045,94.03,94.04,346799998.0
2008-10-27 04:22:00,93.92,93.93,93.9,93.92,1576399986.0
2008-10-27 04:23:00,93.93,94.04,93.92,94.01,1576399986.0
2008-10-27 04:24:00,94.0,94.0,93.87,93.88,1576399986.0
2008-10-27 04:25:00,93.87,93.88,93.76,93.85,1576399986.0
2008-10-27 04:26:00,93.87,93.97,93.87,93.93,1576399986.0
2008-10-27 04:27:00,93.94,94.04,93.93,93.95,1576399986.0
2008-10-27 04:28:00,93.93,93.94,93.93,93.94,1576399986.0
2008-10-27 04:29:00,93.95,93.97,93.91,93.96,1576399986.0
2008-10-27 04:30:00,93.97,94.01,93.96,93.99,1576399986.0
2008-10-27 04:31:00,94.0,94.03,93.99,94.03,1576399986.0
2008-10-27 04:32:00,94.02,94.04,93.99,94.01,1576399986.0
2008-10-27 04:33:00,93.915,93.96,93.91,93.935,1576399986.0
2008-10-27 04:34:00,94.06,94.2,94.06,94.17,1622699988.0
2008-10-27 04:35:00,94.16,94.31,94.16,94.28,1622699988.0
2008-10-27 04:36:00,94.27,94.34,94.27,94.32,1622699988.0
2008-10-27 04:37:00,94.33,94.37,94.29,94.31,1622699988.0
2008-10-27 04:38:00,94.3,94.31,94.2,94.22,1622699988.0
2008-10-27 04:39:00,94.23,94.28,94.22,94.27,1622699988.0
2008-10-27 04:40:00,94.26,94.27,94.18,94.18,1622699988.0
2008-10-27 04:41:00,94.17,94.17,94.1,94.11,1622699988.0
2008-10-27 04:42:00,94.1,94.16,94.01,94.13,1622699988.0
2008-10-27 04:43:00,94.12,94.14,94.05,94.07,1622699988.0
2008-10-27 04:44:00,94.08,94.11,94.08,94.08,1622699988.0
2008-10-27 04:45:00,94.07,94.08,94.07,94.08,1622699988.0
2008-10-27 04:46:00,94.09,94.1,94.07,94.09,1622699988.0
2008-10-27 04:47:00,94.08,94.12,94.08,94.12,1622699988.0
2008-10-27 04:48:00,94.13,94.23,94.13,94.22,1622699988.0
2008-10-27 04:49:00,94.21,94.26,94.21,94.21,1622699988.0
2008-10-27 04:50:00,94.2,94.21,94.16,94.16,1622699988.0
2008-10-27 04:51:00,94.15,94.15,94.07,94.08,1622699988.0
2008-10-27 04:52:00,94.07,94.07,93.99,94.01,1622699988.0
2008-10-27 04:53:00,94.02,94.05,94.01,94.04,1622699988.0
2008-10-27 04:54:00,94.03,94.04,94.01,94.02,1622699988.0
2008-10-27 04:55:00,94.01,94.05,94.01,94.05,1622699988.0
2008-10-27 04:56:00,94.04,94.04,93.96,93.96,1622699988.0
2008-10-27 04:57:00,93.97,93.99,93.95,93.96,1622699988.0
2008-10-27 04:58:00,93.97,93.98,93.96,93.97,1622699988.0
2008-10-27 04:59:00,93.98,94.02,93.97,94.0,1622699988.0
2008-10-27 05:00:00,93.99,94.01,93.99,94.01,1622699988.0
2008-10-27 05:01:00,94.0,94.01,93.98,94.01,1622699988.0
2008-10-27 05:02:00,93.99,94.0,93.98,93.99,1622699988.0
2008-10-27 05:03:00,93.98,94.01,93.95,93.99,1622699988.0
2008-10-27 05:04:00,93.98,94.06,93.98,94.05,1622699988.0
2008-10-27 05:05:00,94.04,94.06,94.03,94.05,1622699988.0
2008-10-27 05:06:00,94.06,94.06,94.02,94.05,1622699988.0
2008-10-27 05:07:00,94.04,94.11,94.04,94.08,1622699988.0
2008-10-27 05:08:00,94.09,94.1,94.08,94.1,1622699988.0
2008-10-27 05:09:00,94.09,94.12,94.09,94.11,1622699988.0
2008-10-27 05:10:00,94.12,94.12,94.09,94.1,1622699988.0
2008-10-27 05:11:00,94.11,94.12,94.02,94.02,1622699988.0
2008-10-27 05:12:00,94.03,94.05,94.03,94.04,1622699988.0
2008-10-27 05:13:00,94.05,94.07,94.03,94.05,1622699988.0
2008-10-27 05:14:00,94.04,94.06,94.04,94.06,1622699988.0
2008-10-27 05:15:00,94.05,94.08,94.04,94.05,1622699988.0
2008-10-27 05:16:00,94.06,94.07,94.04,94.06,1622699988.0
2008-10-27 05:17:00,94.05,94.11,94.05,94.1,1622699988.0
2008-10-27 05:18:00,94.11,94.11,94.1,94.11,1622699988.0
2008-10-27 05:19:00,94.1,94.17,94.1,94.17,1622699988.0
2008-10-27 05:20:00,94.18,94.18,94.16,94.16,1622699988.0
2008-10-27 05:21:00,94.17,94.17,94.16,94.17,1622699988.0
2008-10-27 05:22:00,94.16,94.17,94.15,94.16,1622699988.0
2008-10-27 05:23:00,94.15,94.16,94.15,94.16,1622699988.0
2008-10-27 05:24:00,94.15,94.16,94.15,94.15,1622699988.0
2008-10-27 05:25:00,94.14,94.16,94.1,94.11,1622699988.0
2008-10-27 05:26:00,94.1,94.12,94.07,94.12,1622699988.0
2008-10-27 05:27:00,94.13,94.17,94.1,94.13,1622699988.0
2008-10-27 05:28:00,94.14,94.14,94.13,94.13,1622699988.0
2008-10-27 05:29:00,94.14,94.16,94.14,94.14,1622699988.0
2008-10-27 05:30:00,94.13,94.17,94.12,94.15,1622699988.0
2008-10-27 05:31:00,94.14,94.15,94.14,94.15,1622699988.0
2008-10-27 05:32:00,94.14,94.15,94.11,94.11,1622699988.0
2008-10-27 05:33:00,94.1,94.21,94.1,94.21,1622699988.0
2008-10-27 05:34:00,94.22,94.22,94.07,94.07,1622699988.0
2008-10-27 05:35:00,94.08,94.12,94.08,94.08,1622699988.0
2008-10-27 05:36:00,94.07,94.08,94.05,94.05,1622699988.0
2008-10-27 05:37:00,94.06,94.08,94.05,94.06,1622699988.0
2008-10-27 05:38:00,94.07,94.13,94.06,94.08,1622699988.0
2008-10-27 05:39:00,94.07,94.1,94.07,94.1,1622699988.0
2008-10-27 05:40:00,94.11,94.14,94.1,94.13,1622699988.0
2008-10-27 05:41:00,94.12,94.12,94.09,94.1,1622699988.0
2008-10-27 05:42:00,94.09,94.09,94.06,94.07,1622699988.0
2008-10-27 05:43:00,94.06,94.07,93.99,94.01,1622699988.0
2008-10-27 05:44:00,94.02,94.02,93.95,93.96,1622699988.0
2008-10-27 05:45:00,94.065,94.075,94.05,94.06,1622699988.0
2008-10-27 05:46:00,93.96,93.96,93.87,93.9,1884300001.0
2008-10-27 05:47:00,93.89,93.9,93.86,93.9,1884300001.0
2008-10-27 05:48:00,93.91,93.93,93.9,93.91,1884300001.0
2008-10-27 05:49:00,93.92,93.92,93.88,93.88,1884300001.0
2008-10-27 05:50:00,93.86,93.87,93.83,93.86,1884300001.0
2008-10-27 05:51:00,93.85,93.9,93.85,93.89,1884300001.0
2008-10-27 05:52:00,93.87,93.89,93.85,93.88,1884300001.0
2008-10-27 05:53:00,93.87,93.88,93.85,93.85,1884300001.0
2008-10-27 05:54:00,93.84,93.84,93.78,93.78,1884300001.0
2008-10-27 05:55:00,93.79,93.82,93.79,93.79,1884300001.0
2008-10-27 05:56:00,93.78,93.79,93.74,93.76,1884300001.0
2008-10-27 05:57:00,93.75,93.8,93.75,93.78,1884300001.0
2008-10-27 05:58:00,93.79,93.8,93.77,93.78,1884300001.0
2008-10-27 05:59:00,93.77,93.8,93.77,93.79,1884300001.0
2008-10-27 06:00:00,93.985,94.0,93.98,94.0,1884300001.0
2008-10-27 06:01:00,93.7,93.71,93.68,93.69,2085299984.0
2008-10-27 06:02:00,93.7,93.71,93.57,93.66,2085299984.0
2008-10-27 06:03:00,93.67,93.68,93.63,93.63,2085299984.0
2008-10-27 06:04:00,93.64,93.65,93.55,93.55,2085299984.0
2008-10-27 06:05:00,93.56,93.59,93.51,93.51,2085299984.0
2008-10-27 06:06:00,93.5,93.52,93.32,93.33,2085299984.0
2008-10-27 06:07:00,93.32,93.34,93.23,93.28,2085299984.0
2008-10-27 06:08:00,93.29,93.44,93.29,93.4,2085299984.0
2008-10-27 06:09:00,93.39,93.42,93.35,93.37,2085299984.0
2008-10-27 06:10:00,93.36,93.36,93.26,93.27,2085299984.0
2008-10-27 06:11:00,93.28,93.29,93.26,93.26,2085299984.0
2008-10-27 06:12:00,93.27,93.29,93.2,93.21,2085299984.0
2008-10-27 06:13:00,93.22,93.27,93.18,93.19,2085299984.0
2008-10-27 06:14:00,93.18,93.18,93.15,93.15,2085299984.0
2008-10-27 06:15:00,94.055,94.065,94.025,94.045,2085299984.0
2008-10-27 06:16:00,93.19,93.3,93.19,93.27,1127960008.0
2008-10-27 06:17:00,94.045,94.105,94.045,94.095,1127960008.0
2008-10-27 06:18:00,93.22,93.3,93.22,93.29,1894399986.0
2008-10-27 06:19:00,93.28,93.29,93.19,93.19,1894399986.0
2008-10-27 06:20:00,93.18,93.23,93.16,93.22,1894399986.0
2008-10-27 06:21:00,93.21,93.26,93.19,93.26,1894399986.0
2008-10-27 06:22:00,93.25,93.27,93.24,93.25,1894399986.0
2008-10-27 06:23:00,93.26,93.27,93.18,93.2,1894399986.0
2008-10-27 06:24:00,93.18,93.18,93.11,93.13,1894399986.0
2008-10-27 06:25:00,93.12,93.13,93.1,93.13,1894399986.0
2008-10-27 06:26:00,93.14,93.21,93.14,93.19,1894399986.0
2008-10-27 06:27:00,93.18,93.25,93.18,93.24,1894399986.0
2008-10-27 06:28:00,94.12,94.135,94.11,94.12,1894399986.0
2008-10-27 06:29:00,94.12,94.14,94.12,94.125,1583100001.0
2008-10-27 06:30:00,93.31,93.42,93.3,93.41,817999986.0
2008-10-27 06:31:00,94.13,94.14,94.125,94.135,817999986.0
2008-10-27 06:32:00,94.135,94.135,94.095,94.095,1572099997.0
2008-10-27 06:33:00,93.57,93.57,93.54,93.55,2034960000.0
2008-10-27 06:34:00,93.52,93.55,93.41,93.44,2034960000.0
2008-10-27 06:35:00,94.06,94.105,94.06,94.08,2034960000.0
2008-10-27 06:36:00,94.075,94.075,94.035,94.04,690359997.0
2008-10-27 06:37:00,94.045,94.075,94.04,94.055,2134920002.0
2008-10-27 06:38:00,93.46,93.52,93.43,93.48,1966900028.0
2008-10-27 06:39:00,93.47,93.57,93.46,93.54,1966900028.0
2008-10-27 06:40:00,93.53,93.53,93.46,93.49,1966900028.0
2008-10-27 06:41:00,93.5,93.5,93.43,93.47,1966900028.0
2008-10-27 06:42:00,93.49,93.52,93.46,93.47,1966900028.0
2008-10-27 06:43:00,93.46,93.48,93.46,93.47,1966900028.0
2008-10-27 06:44:00,93.46,93.52,93.46,93.49,1966900028.0
2008-10-27 06:45:00,93.5,93.54,93.49,93.52,1966900028.0
2008-10-27 06:46:00,93.53,93.57,93.49,93.54,1966900028.0
2008-10-27 06:47:00,93.53,93.56,93.49,93.56,1966900028.0
2008-10-27 06:48:00,93.55,93.62,93.55,93.61,1966900028.0
2008-10-27 06:49:00,93.6,93.66,93.59,93.61,1966900028.0
2008-10-27 06:50:00,93.63,93.63,93.53,93.55,1966900028.0
2008-10-27 06:51:00,93.54,93.54,93.46,93.46,1966900028.0
2008-10-27 06:52:00,93.47,93.49,93.39,93.4,1966900028.0
2008-10-27 06:53:00,93.39,93.42,93.37,93.38,1966900028.0
2008-10-27 06:54:00,93.39,93.4,93.35,93.36,1966900028.0
2008-10-27 06:55:00,93.37,93.38,93.33,93.35,1966900028.0
2008-10-27 06:56:00,93.34,93.37,93.32,93.35,1966900028.0
2008-10-27 06:57:00,93.36,93.41,93.36,93.37,1966900028.0
2008-10-27 06:58:00,93.38,93.38,93.35,93.37,1966900028.0
2008-10-27 06:59:00,93.38,93.38,93.33,93.35,1966900028.0
2008-10-27 07:00:00,93.36,93.38,93.27,93.29,1966900028.0
2008-10-27 07:01:00,93.3,93.4,93.29,93.34,1966900028.0
2008-10-27 07:02:00,93.33,93.37,93.31,93.32,1966900028.0
2008-10-27 07:03:00,93.33,93.34,93.3,93.3,1966900028.0
2008-10-27 07:04:00,93.31,93.32,93.29,93.29,1966900028.0
2008-10-27 07:05:00,93.28,93.29,93.23,93.27,1966900028.0
2008-10-27 07:06:00,93.29,93.3,93.23,93.23,1966900028.0
2008-10-27 07:07:00,93.22,93.23,93.21,93.22,1966900028.0
2008-10-27 07:08:00,93.23,93.26,93.22,93.26,1966900028.0
2008-10-27 07:09:00,93.25,93.26,93.25,93.26,1966900028.0
2008-10-27 07:10:00,93.27,93.27,93.25,93.27,1966900028.0
2008-10-27 07:11:00,93.26,93.26,93.21,93.22,1966900028.0
2008-10-27 07:12:00,93.23,93.23,93.13,93.19,1966900028.0
2008-10-27 07:13:00,93.2,93.24,93.18,93.22,1966900028.0
2008-10-27 07:14:00,93.21,93.21,93.17,93.21,1966900028.0
2008-10-27 07:15:00,93.22,93.24,93.21,93.23,1966900028.0
2008-10-27 07:16:00,93.24,93.25,93.24,93.25,1966900028.0
2008-10-27 07:17:00,93.24,93.26,93.2,93.22,1966900028.0
2008-10-27 07:18:00,93.23,93.26,93.21,93.26,1966900028.0
2008-10-27 07:19:00,93.27,93.31,93.26,93.31,1966900028.0
2008-10-27 07:20:00,93.32,93.35,93.32,93.32,1966900028.0
2008-10-27 07:21:00,93.33,93.37,93.32,93.37,1966900028.0
2008-10-27 07:22:00,93.38,93.41,93.35,93.41,1966900028.0
2008-10-27 07:23:00,93.42,93.43,93.39,93.4,1966900028.0
2008-10-27 07:24:00,93.39,93.4,93.38,93.39,1966900028.0
2008-10-27 07:25:00,93.38,93.4,93.38,93.39,1966900028.0
2008-10-27 07:26:00,93.38,93.39,93.32,93.34,1966900028.0
2008-10-27 07:27:00,93.35,93.35,93.32,93.33,1966900028.0
2008-10-27 07:28:00,93.34,93.35,93.26,93.29,1966900028.0
2008-10-27 07:29:00,93.3,93.3,93.24,93.25,1966900028.0
2008-10-27 07:30:00,93.24,93.24,93.23,93.23,1966900028.0
2008-10-27 07:31:00,93.24,93.24,93.13,93.16,1966900028.0
2008-10-27 07:32:00,93.17,93.23,93.16,93.22,1966900028.0
2008-10-27 07:33:00,93.23,93.34,93.21,93.32,1966900028.0
2008-10-27 07:34:00,93.31,93.38,93.31,93.35,1966900028.0
2008-10-27 07:35:00,93.33,93.33,93.25,93.26,1966900028.0
2008-10-27 07:36:00,93.25,93.3,93.25,93.29,1966900028.0
2008-10-27 07:37:00,93.3,93.33,93.3,93.3,1966900028.0
2008-10-27 07:38:00,93.29,93.3,93.24,93.25,1966900028.0
2008-10-27 07:39:00,93.24,93.24,93.22,93.23,1966900028.0
2008-10-27 07:40:00,93.24,93.32,93.24,93.26,1966900028.0
2008-10-27 07:41:00,93.25,93.25,93.18,93.21,1966900028.0
2008-10-27 07:42:00,93.22,93.32,93.21,93.32,1966900028.0
2008-10-27 07:43:00,93.31,93.32,93.3,93.32,1966900028.0
2008-10-27 07:44:00,93.465,93.515,93.465,93.48,1966900028.0
2008-10-27 07:45:00,93.33,93.35,93.26,93.28,2025499992.0
2008-10-27 07:46:00,93.27,93.3,93.21,93.22,2025499992.0
2008-10-27 07:47:00,93.21,93.22,93.08,93.08,2025499992.0
2008-10-27 07:48:00,93.09,93.1,93.05,93.07,2025499992.0
2008-10-27 07:49:00,93.06,93.08,93.06,93.08,2025499992.0
2008-10-27 07:50:00,93.09,93.1,93.08,93.1,2025499992.0
2008-10-27 07:51:00,93.09,93.09,93.05,93.07,2025499992.0
2008-10-27 07:52:00,93.08,93.1,93.07,93.1,2025499992.0
2008-10-27 07:53:00,93.08,93.1,93.08,93.08,2025499992.0
2008-10-27 07:54:00,93.09,93.1,93.04,93.05,2025499992.0
2008-10-27 07:55:00,93.06,93.06,93.02,93.04,2025499992.0
2008-10-27 07:56:00,93.03,93.04,92.96,93.03,2025499992.0
2008-10-27 07:57:00,93.04,93.04,92.85,92.85,2025499992.0
2008-10-27 07:58:00,92.84,92.87,92.8,92.84,2025499992.0
2008-10-27 07:59:00,92.85,92.85,92.8,92.85,2025499992.0
2008-10-27 08:00:00,92.86,92.99,92.85,92.99,2025499992.0
2008-10-27 08:01:00,92.98,92.99,92.94,92.94,2025499992.0
2008-10-27 08:02:00,92.95,92.95,92.82,92.83,2025499992.0
2008-10-27 08:03:00,92.84,92.84,92.83,92.83,2025499992.0
2008-10-27 08:04:00,92.84,92.9,92.83,92.83,2025499992.0
2008-10-27 08:05:00,92.84,92.92,92.83,92.87,2025499992.0
2008-10-27 08:06:00,92.88,92.9,92.85,92.85,2025499992.0
2008-10-27 08:07:00,92.86,92.87,92.83,92.83,2025499992.0
2008-10-27 08:08:00,92.84,92.87,92.84,92.87,2025499992.0
2008-10-27 08:09:00,93.235,93.25,93.235,93.25,2025499992.0
2008-10-27 08:10:00,92.81,92.83,92.74,92.74,984400013.0
2008-10-27 08:11:00,92.72,92.72,92.7,92.7,984400013.0
2008-10-27 08:12:00,92.71,92.71,92.66,92.69,984400013.0
2008-10-27 08:13:00,92.7,92.77,92.7,92.77,984400013.0
2008-10-27 08:14:00,92.78,92.86,92.77,92.83,984400013.0
2008-10-27 08:15:00,92.82,92.88,92.81,92.83,984400013.0
2008-10-27 08:16:00,93.215,93.245,93.215,93.245,984400013.0
2008-10-27 08:17:00,92.84,92.93,92.83,92.92,2030400010.0
2008-10-27 08:18:00,92.91,92.92,92.84,92.88,2030400010.0
2008-10-27 08:19:00,92.87,92.88,92.81,92.81,2030400010.0
2008-10-27 08:20:00,92.82,92.89,92.77,92.78,2030400010.0
2008-10-27 08:21:00,92.77,92.82,92.77,92.82,2030400010.0
2008-10-27 08:22:00,92.81,92.81,92.68,92.72,2030400010.0
2008-10-27 08:23:00,92.73,92.81,92.72,92.81,2030400010.0
2008-10-27 08:24:00,92.82,92.83,92.77,92.79,2030400010.0
2008-10-27 08:25:00,92.8,92.81,92.74,92.77,2030400010.0
2008-10-27 08:26:00,92.76,92.77,92.73,92.77,2030400010.0
2008-10-27 08:27:00,92.76,92.76,92.68,92.72,2030400010.0
2008-10-27 08:28:00,92.73,92.73,92.65,92.7,2030400010.0
2008-10-27 08:29:00,92.69,92.69,92.65,92.66,2030400010.0
2008-10-27 08:30:00,92.67,92.77,92.64,92.77,2030400010.0
2008-10-27 08:31:00,92.76,92.89,92.76,92.81,2030400010.0
2008-10-27 08:32:00,92.8,92.82,92.72,92.76,2030400010.0
2008-10-27 08:33:00,92.75,93.18,92.75,93.18,2030400010.0
2008-10-27 08:34:00,93.19,93.24,92.99,93.01,2030400010.0
2008-10-27 08:35:00,93.0,93.0,92.9,92.93,2030400010.0
2008-10-27 08:36:00,93.245,93.315,93.235,93.295,2030400010.0
2008-10-27 08:37:00,92.86,92.86,92.76,92.77,1874199993.0
2008-10-27 08:38:00,92.78,92.89,92.77,92.8,1874199993.0
2008-10-27 08:39:00,93.235,93.235,93.205,93.22,1874199993.0
2008-10-27 08:40:00,92.82,92.82,92.71,92.72,506900000.0
2008-10-27 08:41:00,92.73,92.82,92.73,92.81,506900000.0
2008-10-27 08:42:00,92.8,92.84,92.72,92.84,506900000.0
2008-10-27 08:43:00,92.85,92.93,92.81,92.81,506900000.0
2008-10-27 08:44:00,92.82,92.92,92.79,92.87,506900000.0
2008-10-27 08:45:00,92.86,92.91,92.74,92.88,506900000.0
2008-10-27 08:46:00,92.87,92.92,92.8,92.86,506900000.0
2008-10-27 08:47:00,92.87,92.93,92.85,92.92,506900000.0
2008-10-27 08:48:00,92.91,92.95,92.77,92.88,506900000.0
2008-10-27 08:49:00,92.87,92.88,92.77,92.86,506900000.0
2008-10-27 08:50:00,92.87,92.92,92.86,92.9,506900000.0
2008-10-27 08:51:00,92.93,93.05,92.92,93.05,506900000.0
2008-10-27 08:52:00,93.06,93.16,93.05,93.08,506900000.0
2008-10-27 08:53:00,93.07,93.07,92.95,92.96,506900000.0
2008-10-27 08:54:00,92.94,93.07,92.93,92.98,506900000.0
2008-10-27 08:55:00,92.97,93.08,92.94,93.03,506900000.0
2008-10-27 08:56:00,93.02,93.02,92.9,92.9,506900000.0
2008-10-27 08:57:00,92.91,92.93,92.86,92.92,506900000.0
2008-10-27 08:58:00,92.93,92.96,92.92,92.93,506900000.0
2008-10-27 08:59:00,92.94,92.99,92.91,92.96,506900000.0
2008-10-27 09:00:00,92.95,92.96,92.9,92.93,506900000.0
2008-10-27 09:01:00,92.94,93.16,92.93,93.15,506900000.0
2008-10-27 09:02:00,93.14,93.14,92.95,92.95,506900000.0
2008-10-27 09:03:00,92.96,93.02,92.94,93.0,506900000.0
2008-10-27 09:04:00,92.99,93.0,92.96,92.96,506900000.0
2008-10-27 09:05:00,92.95,92.95,92.84,92.84,506900000.0
2008-10-27 09:06:00,92.85,92.93,92.85,92.91,506900000.0
2008-10-27 09:07:00,92.9,92.92,92.86,92.87,506900000.0
2008-10-27 09:08:00,92.86,92.87,92.8,92.82,506900000.0
2008-10-27 09:09:00,92.83,92.87,92.83,92.85,506900000.0
2008-10-27 09:10:00,92.84,92.87,92.8,92.82,506900000.0
2008-10-27 09:11:00,92.83,92.85,92.63,92.7,506900000.0
2008-10-27 09:12:00,92.69,92.86,92.68,92.77,506900000.0
2008-10-27 09:13:00,92.78,92.78,92.66,92.72,506900000.0
2008-10-27 09:14:00,92.73,92.74,92.54,92.54,506900000.0
2008-10-27 09:15:00,92.52,92.68,92.51,92.64,506900000.0
2008-10-27 09:16:00,92.63,92.63,92.52,92.57,506900000.0
2008-10-27 09:17:00,92.58,92.66,92.57,92.62,506900000.0
2008-10-27 09:18:00,92.61,92.7,92.57,92.61,506900000.0
2008-10-27 09:19:00,92.62,92.71,92.62,92.68,506900000.0
2008-10-27 09:20:00,92.67,92.69,92.62,92.67,506900000.0
2008-10-27 09:21:00,92.68,92.69,92.53,92.66,506900000.0
2008-10-27 09:22:00,92.67,92.75,92.65,92.71,506900000.0
2008-10-27 09:23:00,92.72,92.72,92.68,92.68,506900000.0
2008-10-27 09:24:00,92.69,92.74,92.68,92.71,506900000.0
2008-10-27 09:25:00,92.69,92.71,92.57,92.6,506900000.0
2008-10-27 09:26:00,92.61,92.69,92.6,92.66,506900000.0
2008-10-27 09:27:00,92.67,92.74,92.66,92.72,506900000.0
2008-10-27 09:28:00,92.73,92.74,92.63,92.66,506900000.0
2008-10-27 09:29:00,92.65,92.7,92.65,92.69,506900000.0
2008-10-27 09:30:00,92.68,92.73,92.65,92.65,506900000.0
2008-10-27 09:31:00,92.64,92.66,92.62,92.64,506900000.0
2008-10-27 09:32:00,92.63,92.66,92.63,92.65,506900000.0
2008-10-27 09:33:00,92.66,92.67,92.63,92.66,506900000.0
2008-10-27 09:34:00,92.65,92.68,92.63,92.67,506900000.0
2008-10-27 09:35:00,92.68,92.68,92.57,92.58,506900000.0
2008-10-27 09:36:00,92.57,92.62,92.57,92.6,506900000.0
2008-10-27 09:37:00,92.59,92.6,92.52,92.52,506900000.0
2008-10-27 09:38:00,92.51,92.56,92.51,92.52,506900000.0
2008-10-27 09:39:00,92.51,92.54,92.45,92.45,506900000.0
2008-10-27 09:40:00,92.44,92.46,92.4,92.46,506900000.0
2008-10-27 09:41:00,92.45,92.45,92.28,92.3,506900000.0
2008-10-27 09:42:00,92.29,92.34,92.26,92.26,506900000.0
2008-10-27 09:43:00,92.27,92.38,92.27,92.38,506900000.0
2008-10-27 09:44:00,92.37,92.38,92.28,92.3,506900000.0
2008-10-27 09:45:00,92.31,92.35,92.3,92.35,506900000.0
2008-10-27 09:46:00,92.36,92.43,92.36,92.41,506900000.0
2008-10-27 09:47:00,92.4,92.41,92.37,92.38,506900000.0
2008-10-27 09:48:00,92.37,92.38,92.36,92.37,506900000.0
2008-10-27 09:49:00,92.36,92.37,92.3,92.36,506900000.0
2008-10-27 09:50:00,92.38,92.43,92.35,92.42,506900000.0
2008-10-27 09:51:00,92.43,92.43,92.33,92.35,506900000.0
2008-10-27 09:52:00,92.33,92.55,92.33,92.53,506900000.0
2008-10-27 09:53:00,92.54,92.72,92.54,92.65,506900000.0
2008-10-27 09:54:00,92.66,92.66,92.46,92.48,506900000.0
2008-10-27 09:55:00,92.49,92.51,92.46,92.51,506900000.0
2008-10-27 09:56:00,92.5,92.59,92.5,92.57,506900000.0
2008-10-27 09:57:00,92.55,92.63,92.55,92.58,506900000.0
2008-10-27 09:58:00,92.57,92.57,92.43,92.49,506900000.0
2008-10-27 09:59:00,92.5,92.6,92.47,92.48,506900000.0
2008-10-27 10:00:00,92.51,92.58,92.48,92.54,506900000.0
2008-10-27 10:01:00,92.53,92.53,92.39,92.43,506900000.0
2008-10-27 10:02:00,92.44,92.45,92.31,92.31,506900000.0
2008-10-27 10:03:00,92.29,92.39,92.25,92.35,506900000.0
2008-10-27 10:04:00,92.34,92.35,92.27,92.27,506900000.0
2008-10-27 10:05:00,92.26,92.31,92.24,92.26,506900000.0
2008-10-27 10:06:00,92.27,92.28,92.17,92.24,506900000.0
2008-10-27 10:07:00,92.23,92.26,92.18,92.21,506900000.0
2008-10-27 10:08:00,92.2,92.32,92.2,92.31,506900000.0
2008-10-27 10:09:00,92.32,92.33,92.27,92.29,506900000.0
2008-10-27 10:10:00,92.3,92.3,92.19,92.19,506900000.0
2008-10-27 10:11:00,92.17,92.17,92.05,92.12,506900000.0
2008-10-27 10:12:00,92.13,92.25,92.11,92.24,506900000.0
2008-10-27 10:13:00,92.25,92.4,92.19,92.32,506900000.0
2008-10-27 10:14:00,92.33,92.5,92.33,92.45,506900000.0
2008-10-27 10:15:00,92.44,92.45,92.33,92.34,506900000.0
2008-10-27 10:16:00,92.33,92.33,92.29,92.32,506900000.0
2008-10-27 10:17:00,92.31,92.32,92.29,92.32,506900000.0
2008-10-27 10:18:00,92.31,92.41,92.31,92.37,506900000.0
2008-10-27 10:19:00,92.36,92.48,92.36,92.41,506900000.0
2008-10-27 10:20:00,92.42,92.46,92.38,92.4,506900000.0
2008-10-27 10:21:00,92.41,92.42,92.33,92.41,506900000.0
2008-10-27 10:22:00,92.42,92.43,92.41,92.41,506900000.0
2008-10-27 10:23:00,92.42,92.42,92.37,92.37,506900000.0
2008-10-27 10:24:00,92.36,92.38,92.33,92.35,506900000.0
2008-10-27 10:25:00,92.33,92.44,92.33,92.43,506900000.0
2008-10-27 10:26:00,92.42,92.48,92.41,92.46,506900000.0
2008-10-27 10:27:00,92.45,92.47,92.42,92.47,506900000.0
2008-10-27 10:28:00,92.46,92.56,92.46,92.52,506900000.0
2008-10-27 10:29:00,92.53,92.58,92.52,92.55,506900000.0
2008-10-27 10:30:00,92.56,92.57,92.55,92.55,506900000.0
2008-10-27 10:31:00,92.56,92.58,92.55,92.58,506900000.0
2008-10-27 10:32:00,92.57,92.58,92.56,92.57,506900000.0
2008-10-27 10:33:00,92.58,92.58,92.56,92.56,506900000.0
2008-10-27 10:34:00,92.55,92.77,92.55,92.76,506900000.0
2008-10-27 10:35:00,92.77,92.91,92.75,92.84,506900000.0
2008-10-27 10:36:00,92.85,92.9,92.81,92.87,506900000.0
2008-10-27 10:37:00,92.88,92.92,92.84,92.84,506900000.0
2008-10-27 10:38:00,92.83,92.84,92.72,92.74,506900000.0
2008-10-27 10:39:00,92.73,92.73,92.68,92.68,506900000.0
2008-10-27 10:40:00,92.69,92.74,92.68,92.74,506900000.0
2008-10-27 10:41:00,92.75,92.77,92.74,92.76,506900000.0
2008-10-27 10:42:00,92.75,92.75,92.63,92.66,506900000.0
2008-10-27 10:43:00,92.67,92.69,92.63,92.63,506900000.0
2008-10-27 10:44:00,92.62,92.62,92.55,92.55,506900000.0
2008-10-27 10:45:00,92.56,92.58,92.53,92.55,506900000.0
2008-10-27 10:46:00,92.56,92.56,92.51,92.55,506900000.0
2008-10-27 10:47:00,92.56,92.58,92.52,92.54,506900000.0
2008-10-27 10:48:00,92.55,92.7,92.52,92.69,506900000.0
2008-10-27 10:49:00,92.67,92.71,92.63,92.66,506900000.0
2008-10-27 10:50:00,92.65,92.65,92.58,92.58,506900000.0
2008-10-27 10:51:00,92.57,92.6,92.57,92.6,506900000.0
2008-10-27 10:52:00,92.61,92.62,92.53,92.57,506900000.0
2008-10-27 10:53:00,92.56,92.63,92.55,92.63,506900000.0
2008-10-27 10:54:00,92.62,92.73,92.62,92.69,506900000.0
2008-10-27 10:55:00,92.68,92.76,92.66,92.67,506900000.0
2008-10-27 10:56:00,92.68,92.73,92.66,92.66,506900000.0
2008-10-27 10:57:00,92.65,92.68,92.53,92.53,506900000.0
2008-10-27 10:58:00,92.52,92.53,92.46,92.49,506900000.0
2008-10-27 10:59:00,92.5,92.56,92.49,92.55,506900000.0
2008-10-27 11:00:00,92.54,92.54,92.4,92.47,506900000.0
2008-10-27 11:01:00,92.48,92.66,92.47,92.52,506900000.0
2008-10-27 11:02:00,92.53,92.63,92.52,92.62,506900000.0
2008-10-27 11:03:00,92.63,92.65,92.56,92.65,506900000.0
2008-10-27 11:04:00,92.64,92.66,92.57,92.61,506900000.0
2008-10-27 11:05:00,92.6,92.65,92.6,92.62,506900000.0
2008-10-27 11:06:00,92.6,92.6,92.5,92.51,506900000.0
2008-10-27 11:07:00,92.5,92.52,92.42,92.5,506900000.0
2008-10-27 11:08:00,92.49,92.53,92.46,92.5,506900000.0
2008-10-27 11:09:00,92.49,92.5,92.46,92.49,506900000.0
2008-10-27 11:10:00,92.48,92.52,92.46,92.52,506900000.0
2008-10-27 11:11:00,92.51,92.52,92.49,92.51,506900000.0
2008-10-27 11:12:00,92.5,92.52,92.5,92.51,506900000.0
2008-10-27 11:13:00,92.5,92.54,92.49,92.51,506900000.0
2008-10-27 11:14:00,92.52,92.54,92.46,92.47,506900000.0
2008-10-27 11:15:00,92.46,92.46,92.4,92.41,506900000.0
2008-10-27 11:16:00,92.42,92.47,92.41,92.47,506900000.0
2008-10-27 11:17:00,92.48,92.48,92.41,92.45,506900000.0
2008-10-27 11:18:00,92.46,92.46,92.41,92.44,506900000.0
2008-10-27 11:19:00,92.45,92.47,92.43,92.46,506900000.0
2008-10-27 11:20:00,92.47,92.47,92.4,92.41,506900000.0
2008-10-27 11:21:00,92.4,92.41,92.38,92.41,506900000.0
2008-10-27 11:22:00,92.4,92.41,92.37,92.41,506900000.0
2008-10-27 11:23:00,92.4,92.41,92.4,92.4,506900000.0
2008-10-27 11:24:00,92.41,92.41,92.38,92.39,506900000.0
2008-10-27 11:25:00,92.38,92.39,92.27,92.27,506900000.0
2008-10-27 11:26:00,92.28,92.37,92.28,92.36,506900000.0
2008-10-27 11:27:00,92.37,92.55,92.36,92.55,506900000.0
2008-10-27 11:28:00,92.56,92.56,92.45,92.45,506900000.0
2008-10-27 11:29:00,92.46,92.47,92.44,92.44,506900000.0
2008-10-27 11:30:00,92.43,92.43,92.36,92.39,506900000.0
2008-10-27 11:31:00,92.38,92.44,92.31,92.41,506900000.0
2008-10-27 11:32:00,92.42,92.46,92.41,92.46,506900000.0
2008-10-27 11:33:00,92.47,92.51,92.47,92.49,506900000.0
2008-10-27 11:34:00,92.48,92.48,92.36,92.36,506900000.0
2008-10-27 11:35:00,92.37,92.5,92.37,92.49,506900000.0
2008-10-27 11:36:00,92.48,92.52,92.47,92.52,506900000.0
2008-10-27 11:37:00,92.54,92.58,92.51,92.55,506900000.0
2008-10-27 11:38:00,92.56,92.67,92.55,92.67,506900000.0
2008-10-27 11:39:00,92.66,92.85,92.66,92.83,506900000.0
2008-10-27 11:40:00,92.84,92.87,92.76,92.76,506900000.0
2008-10-27 11:41:00,92.75,92.75,92.6,92.6,506900000.0
2008-10-27 11:42:00,92.61,92.75,92.6,92.75,506900000.0
2008-10-27 11:43:00,92.76,92.86,92.76,92.85,506900000.0
2008-10-27 11:44:00,92.84,92.88,92.83,92.88,506900000.0
2008-10-27 11:45:00,92.87,92.93,92.87,92.9,506900000.0
2008-10-27 11:46:00,92.91,92.91,92.85,92.85,506900000.0
2008-10-27 11:47:00,92.84,92.86,92.81,92.82,506900000.0
2008-10-27 11:48:00,92.81,92.82,92.77,92.79,506900000.0
2008-10-27 11:49:00,92.8,92.8,92.7,92.71,506900000.0
2008-10-27 11:50:00,92.72,92.72,92.66,92.67,506900000.0
2008-10-27 11:51:00,92.68,92.68,92.62,92.62,506900000.0
2008-10-27 11:52:00,92.63,92.63,92.6,92.62,506900000.0
2008-10-27 11:53:00,92.63,92.65,92.62,92.65,506900000.0
2008-10-27 11:54:00,92.66,92.71,92.65,92.71,506900000.0
2008-10-27 11:55:00,92.7,92.79,92.7,92.78,506900000.0
2008-10-27 11:56:00,92.79,92.8,92.69,92.71,506900000.0
2008-10-27 11:57:00,92.7,92.77,92.68,92.71,506900000.0
2008-10-27 11:58:00,92.72,92.72,92.6,92.6,506900000.0
2008-10-27 11:59:00,92.61,92.62,92.56,92.62,506900000.0
2008-10-27 12:00:00,92.63,92.72,92.63,92.69,506900000.0
2008-10-27 12:01:00,92.68,92.7,92.65,92.65,506900000.0
2008-10-27 12:02:00,92.64,92.71,92.58,92.71,506900000.0
2008-10-27 12:03:00,92.72,92.77,92.72,92.74,506900000.0
2008-10-27 12:04:00,92.73,92.75,92.64,92.75,506900000.0
2008-10-27 12:05:00,92.76,92.8,92.73,92.8,506900000.0
2008-10-27 12:06:00,92.81,92.85,92.71,92.85,506900000.0
2008-10-27 12:07:00,92.86,92.92,92.82,92.86,506900000.0
2008-10-27 12:08:00,92.87,93.1,92.87,93.08,506900000.0
2008-10-27 12:09:00,93.09,93.29,93.05,93.1,506900000.0
2008-10-27 12:10:00,93.08,93.21,93.05,93.07,506900000.0
2008-10-27 12:11:00,93.08,93.1,93.07,93.1,506900000.0
2008-10-27 12:12:00,93.11,93.2,93.05,93.13,506900000.0
2008-10-27 12:13:00,93.12,93.2,93.09,93.15,506900000.0
2008-10-27 12:14:00,93.14,93.18,93.07,93.18,506900000.0
2008-10-27 12:15:00,93.19,93.21,93.17,93.18,506900000.0
2008-10-27 12:16:00,93.19,93.21,93.13,93.13,506900000.0
2008-10-27 12:17:00,93.12,93.17,93.09,93.09,506900000.0
2008-10-27 12:18:00,93.1,93.1,93.02,93.06,506900000.0
2008-10-27 12:19:00,93.07,93.1,92.97,92.97,506900000.0
2008-10-27 12:20:00,92.98,93.07,92.96,93.02,506900000.0
2008-10-27 12:21:00,93.01,93.27,93.01,93.27,506900000.0
2008-10-27 12:22:00,93.26,93.35,93.24,93.3,506900000.0
2008-10-27 12:23:00,93.31,93.33,93.28,93.3,506900000.0
2008-10-27 12:24:00,93.29,93.35,93.27,93.35,506900000.0
2008-10-27 12:25:00,93.34,93.38,93.33,93.38,506900000.0
2008-10-27 12:26:00,93.37,93.57,93.36,93.53,506900000.0
2008-10-27 12:27:00,93.52,93.54,93.47,93.47,506900000.0
2008-10-27 12:28:00,93.46,93.48,93.4,93.44,506900000.0
2008-10-27 12:29:00,93.45,93.63,93.44,93.62,506900000.0
2008-10-27 12:30:00,93.63,93.72,93.62,93.72,506900000.0
2008-10-27 12:31:00,93.73,93.74,93.66,93.66,506900000.0
2008-10-27 12:32:00,93.65,93.66,93.52,93.52,506900000.0
2008-10-27 12:33:00,93.54,93.7,93.44,93.5,506900000.0
2008-10-27 12:34:00,93.51,93.51,93.45,93.49,506900000.0
2008-10-27 12:35:00,93.48,93.48,93.44,93.46,506900000.0
2008-10-27 12:36:00,93.47,93.47,93.45,93.46,506900000.0
2008-10-27 12:37:00,93.47,93.51,93.45,93.46,506900000.0
2008-10-27 12:38:00,93.45,93.46,93.37,93.41,506900000.0
2008-10-27 12:39:00,93.42,93.46,93.41,93.46,506900000.0
2008-10-27 12:40:00,93.45,93.46,93.41,93.41,506900000.0
2008-10-27 12:41:00,93.4,93.41,93.3,93.3,506900000.0
2008-10-27 12:42:00,93.31,93.31,93.22,93.22,506900000.0
2008-10-27 12:43:00,93.23,93.24,93.21,93.23,506900000.0
2008-10-27 12:44:00,93.22,93.33,93.22,93.32,506900000.0
2008-10-27 12:45:00,93.31,93.33,93.16,93.16,506900000.0
2008-10-27 12:46:00,93.15,93.21,93.08,93.2,506900000.0
2008-10-27 12:47:00,93.21,93.32,93.21,93.27,506900000.0
2008-10-27 12:48:00,93.26,93.26,93.13,93.18,506900000.0
2008-10-27 12:49:00,93.17,93.22,93.12,93.12,506900000.0
2008-10-27 12:50:00,93.13,93.2,93.1,93.12,506900000.0
2008-10-27 12:51:00,93.13,93.24,93.13,93.22,506900000.0
2008-10-27 12:52:00,93.21,93.22,93.16,93.16,506900000.0
2008-10-27 12:53:00,93.15,93.23,93.15,93.23,506900000.0
2008-10-27 12:54:00,93.24,93.25,93.22,93.24,506900000.0
2008-10-27 12:55:00,93.25,93.28,93.24,93.27,506900000.0
2008-10-27 12:56:00,93.28,93.28,93.22,93.24,506900000.0
2008-10-27 12:57:00,93.25,93.26,93.24,93.25,506900000.0
2008-10-27 12:58:00,93.24,93.3,93.24,93.26,506900000.0
2008-10-27 12:59:00,93.27,93.35,93.27,93.32,506900000.0
2008-10-27 13:00:00,93.33,93.4,93.32,93.39,506900000.0
2008-10-27 13:01:00,93.38,93.46,93.38,93.46,506900000.0
2008-10-27 13:02:00,93.47,93.48,93.45,93.48,506900000.0
2008-10-27 13:03:00,93.47,93.52,93.34,93.35,506900000.0
2008-10-27 13:04:00,93.36,93.44,93.31,93.37,506900000.0
2008-10-27 13:05:00,93.38,93.42,93.29,93.31,506900000.0
2008-10-27 13:06:00,93.32,93.51,93.32,93.47,506900000.0
2008-10-27 13:07:00,93.46,93.47,93.39,93.4,506900000.0
2008-10-27 13:08:00,93.39,93.41,93.25,93.27,506900000.0
2008-10-27 13:09:00,93.28,93.29,93.24,93.24,506900000.0
2008-10-27 13:10:00,93.23,93.32,93.23,93.32,506900000.0
2008-10-27 13:11:00,93.31,93.32,93.2,93.25,506900000.0
2008-10-27 13:12:00,93.26,93.26,93.15,93.21,506900000.0
2008-10-27 13:13:00,93.22,93.26,93.16,93.22,506900000.0
2008-10-27 13:14:00,93.23,93.26,93.2,93.21,506900000.0
2008-10-27 13:15:00,93.22,93.26,93.22,93.26,506900000.0
2008-10-27 13:16:00,93.27,93.28,93.25,93.25,506900000.0
2008-10-27 13:17:00,93.24,93.25,93.18,93.19,506900000.0
2008-10-27 13:18:00,93.18,93.22,93.18,93.21,506900000.0
2008-10-27 13:19:00,93.2,93.21,93.15,93.18,506900000.0
2008-10-27 13:20:00,93.17,93.18,93.15,93.15,506900000.0
2008-10-27 13:21:00,93.14,93.15,93.05,93.06,506900000.0
2008-10-27 13:22:00,93.07,93.11,93.02,93.02,506900000.0
2008-10-27 13:23:00,93.03,93.09,93.01,93.08,506900000.0
2008-10-27 13:24:00,93.09,93.09,93.02,93.07,506900000.0
2008-10-27 13:25:00,93.08,93.1,93.03,93.07,506900000.0
2008-10-27 13:26:00,93.06,93.07,92.86,92.87,506900000.0
2008-10-27 13:27:00,92.86,92.88,92.78,92.82,506900000.0
2008-10-27 13:28:00,92.81,92.87,92.81,92.85,506900000.0
2008-10-27 13:29:00,92.84,92.89,92.83,92.86,506900000.0
2008-10-27 13:30:00,92.87,92.87,92.85,92.86,506900000.0
2008-10-27 13:31:00,92.87,92.89,92.86,92.88,506900000.0
2008-10-27 13:32:00,92.89,93.01,92.87,93.0,506900000.0
2008-10-27 13:33:00,92.99,93.02,92.96,92.99,506900000.0
2008-10-27 13:34:00,92.98,92.98,92.94,92.96,506900000.0
2008-10-27 13:35:00,92.97,93.01,92.94,93.0,506900000.0
2008-10-27 13:36:00,93.01,93.05,93.0,93.03,506900000.0
2008-10-27 13:37:00,93.02,93.05,93.02,93.03,506900000.0
2008-10-27 13:38:00,93.04,93.12,93.02,93.12,506900000.0
2008-10-27 13:39:00,93.11,93.15,93.1,93.14,506900000.0
2008-10-27 13:40:00,93.15,93.17,93.13,93.16,506900000.0
2008-10-27 13:41:00,93.17,93.18,92.96,93.02,506900000.0
2008-10-27 13:42:00,93.03,93.14,92.99,93.01,506900000.0
2008-10-27 13:43:00,93.0,93.04,92.96,92.96,506900000.0
2008-10-27 13:44:00,92.97,93.0,92.95,92.96,506900000.0
2008-10-27 13:45:00,92.97,92.97,92.87,92.91,506900000.0
2008-10-27 13:46:00,92.92,92.94,92.85,92.87,506900000.0
2008-10-27 13:47:00,92.88,92.93,92.88,92.92,506900000.0
2008-10-27 13:48:00,92.91,92.93,92.89,92.89,506900000.0
2008-10-27 13:49:00,92.9,92.95,92.9,92.94,506900000.0
2008-10-27 13:50:00,92.95,93.04,92.93,93.02,506900000.0
2008-10-27 13:51:00,93.01,93.02,92.93,92.93,506900000.0
2008-10-27 13:52:00,92.92,93.0,92.92,92.99,506900000.0
2008-10-27 13:53:00,92.98,93.03,92.92,92.93,506900000.0
2008-10-27 13:54:00,92.94,92.98,92.93,92.98,506900000.0
2008-10-27 13:55:00,92.97,93.0,92.93,92.99,506900000.0
2008-10-27 13:56:00,93.0,93.02,92.99,93.0,506900000.0
2008-10-27 13:57:00,93.01,93.07,93.01,93.07,506900000.0
2008-10-27 13:58:00,93.08,93.16,93.08,93.16,506900000.0
2008-10-27 13:59:00,93.15,93.15,93.07,93.07,506900000.0
2008-10-27 14:00:00,93.08,93.22,93.07,93.21,506900000.0
2008-10-27 14:01:00,93.22,93.22,92.92,92.93,506900000.0
2008-10-27 14:02:00,92.91,92.94,92.62,92.76,506900000.0
2008-10-27 14:03:00,92.77,92.92,92.77,92.8,506900000.0
2008-10-27 14:04:00,92.81,92.91,92.8,92.89,506900000.0
2008-10-27 14:05:00,92.9,92.93,92.81,92.81,506900000.0
2008-10-27 14:06:00,92.82,92.95,92.82,92.93,506900000.0
2008-10-27 14:07:00,92.92,92.94,92.83,92.88,506900000.0
2008-10-27 14:08:00,92.87,92.89,92.81,92.82,506900000.0
2008-10-27 14:09:00,92.81,92.89,92.81,92.88,506900000.0
2008-10-27 14:10:00,92.89,92.91,92.88,92.9,506900000.0
2008-10-27 14:11:00,92.89,92.9,92.87,92.88,506900000.0
2008-10-27 14:12:00,92.87,92.9,92.86,92.87,506900000.0
2008-10-27 14:13:00,92.86,92.88,92.84,92.85,506900000.0
2008-10-27 14:14:00,92.86,92.88,92.84,92.86,506900000.0
2008-10-27 14:15:00,92.85,92.95,92.85,92.95,506900000.0
2008-10-27 14:16:00,92.94,92.94,92.88,92.88,506900000.0
2008-10-27 14:17:00,92.87,92.89,92.86,92.86,506900000.0
2008-10-27 14:18:00,92.87,92.89,92.86,92.88,506900000.0
2008-10-27 14:19:00,92.89,92.94,92.88,92.89,506900000.0
2008-10-27 14:20:00,92.88,92.94,92.88,92.9,506900000.0
2008-10-27 14:21:00,92.89,92.97,92.89,92.91,506900000.0
2008-10-27 14:22:00,92.92,92.96,92.87,92.88,506900000.0
2008-10-27 14:23:00,92.89,92.96,92.88,92.96,506900000.0
2008-10-27 14:24:00,92.97,92.99,92.94,92.96,506900000.0
2008-10-27 14:25:00,92.95,92.97,92.95,92.96,506900000.0
2008-10-27 14:26:00,92.97,92.97,92.87,92.91,506900000.0
2008-10-27 14:27:00,92.92,92.95,92.91,92.92,506900000.0
2008-10-27 14:28:00,92.93,92.95,92.92,92.95,506900000.0
2008-10-27 14:29:00,92.94,92.99,92.93,92.99,506900000.0
2008-10-27 14:30:00,92.98,93.11,92.96,93.07,506900000.0
2008-10-27 14:31:00,93.08,93.12,93.04,93.09,506900000.0
2008-10-27 14:32:00,93.1,93.1,93.05,93.06,506900000.0
2008-10-27 14:33:00,93.07,93.14,92.97,93.14,506900000.0
2008-10-27 14:34:00,93.13,93.15,93.03,93.08,506900000.0
2008-10-27 14:35:00,93.07,93.08,92.96,92.96,506900000.0
2008-10-27 14:36:00,92.98,93.02,92.98,92.98,506900000.0
2008-10-27 14:37:00,92.99,93.05,92.96,93.05,506900000.0
2008-10-27 14:38:00,93.06,93.11,93.03,93.03,506900000.0
2008-10-27 14:39:00,93.02,93.15,92.97,93.14,506900000.0
2008-10-27 14:40:00,93.13,93.15,93.12,93.13,506900000.0
2008-10-27 14:41:00,93.14,93.21,93.14,93.21,506900000.0
2008-10-27 14:42:00,93.22,93.31,93.22,93.27,506900000.0
2008-10-27 14:43:00,93.28,93.29,93.22,93.27,506900000.0
2008-10-27 14:44:00,93.28,93.31,93.25,93.31,506900000.0
2008-10-27 14:45:00,93.3,93.34,93.26,93.26,506900000.0
2008-10-27 14:46:00,93.25,93.26,93.22,93.23,506900000.0
2008-10-27 14:47:00,93.22,93.24,93.2,93.2,506900000.0
2008-10-27 14:48:00,93.19,93.22,93.15,93.21,506900000.0
2008-10-27 14:49:00,93.2,93.25,93.2,93.22,506900000.0
2008-10-27 14:50:00,93.24,93.27,93.2,93.27,506900000.0
2008-10-27 14:51:00,93.26,93.34,93.26,93.31,506900000.0
2008-10-27 14:52:00,93.32,93.33,93.29,93.3,506900000.0
2008-10-27 14:53:00,93.31,93.34,93.29,93.3,506900000.0
2008-10-27 14:54:00,93.29,93.41,93.28,93.41,506900000.0
2008-10-27 14:55:00,93.4,93.45,93.38,93.43,506900000.0
2008-10-27 14:56:00,93.44,93.52,93.43,93.47,506900000.0
2008-10-27 14:57:00,93.46,93.48,93.41,93.41,506900000.0
2008-10-27 14:58:00,93.4,93.41,93.35,93.36,506900000.0
2008-10-27 14:59:00,93.37,93.37,93.24,93.25,506900000.0
2008-10-27 15:00:00,93.24,93.44,93.24,93.38,506900000.0
2008-10-27 15:01:00,93.39,93.47,93.37,93.46,506900000.0
2008-10-27 15:02:00,93.45,93.61,93.45,93.6,506900000.0
2008-10-27 15:03:00,93.59,93.71,93.57,93.7,506900000.0
2008-10-27 15:04:00,93.71,93.78,93.67,93.67,506900000.0
2008-10-27 15:05:00,93.66,93.73,93.63,93.73,506900000.0
2008-10-27 15:06:00,93.72,93.73,93.62,93.63,506900000.0
2008-10-27 15:07:00,93.62,93.62,93.49,93.52,506900000.0
2008-10-27 15:08:00,93.51,93.52,93.44,93.51,506900000.0
2008-10-27 15:09:00,93.52,93.57,93.49,93.5,506900000.0
2008-10-27 15:10:00,93.51,93.56,93.47,93.47,506900000.0
2008-10-27 15:11:00,93.48,93.48,93.32,93.32,506900000.0
2008-10-27 15:12:00,93.31,93.43,93.31,93.42,506900000.0
2008-10-27 15:13:00,93.41,93.47,93.39,93.47,506900000.0
2008-10-27 15:14:00,93.48,93.5,93.43,93.43,506900000.0
2008-10-27 15:15:00,93.42,93.47,93.36,93.45,506900000.0
2008-10-27 15:16:00,93.46,93.46,93.38,93.43,506900000.0
2008-10-27 15:17:00,93.42,93.5,93.42,93.49,506900000.0
2008-10-27 15:18:00,93.48,93.49,93.46,93.48,506900000.0
2008-10-27 15:19:00,93.47,93.49,93.38,93.39,506900000.0
2008-10-27 15:20:00,93.38,93.38,93.32,93.35,506900000.0
2008-10-27 15:21:00,93.34,93.44,93.31,93.43,506900000.0
2008-10-27 15:22:00,93.42,93.49,93.42,93.47,506900000.0
2008-10-27 15:23:00,93.46,93.48,93.44,93.46,506900000.0
2008-10-27 15:24:00,93.47,93.53,93.44,93.48,506900000.0
2008-10-27 15:25:00,93.49,93.57,93.49,93.55,506900000.0
2008-10-27 15:26:00,93.54,93.62,93.51,93.6,506900000.0
2008-10-27 15:27:00,93.61,93.65,93.6,93.65,506900000.0
2008-10-27 15:28:00,93.64,93.68,93.63,93.65,506900000.0
2008-10-27 15:29:00,93.64,93.65,93.54,93.55,506900000.0
2008-10-27 15:30:00,93.54,93.57,93.47,93.5,506900000.0
2008-10-27 15:31:00,93.49,93.49,93.39,93.4,506900000.0
2008-10-27 15:32:00,93.41,93.44,93.4,93.44,506900000.0
2008-10-27 15:33:00,93.43,93.45,93.38,93.38,506900000.0
2008-10-27 15:34:00,93.4,93.43,93.33,93.38,506900000.0
2008-10-27 15:35:00,93.37,93.38,93.26,93.31,506900000.0
2008-10-27 15:36:00,93.3,93.34,93.29,93.31,506900000.0
2008-10-27 15:37:00,93.32,93.32,93.28,93.32,506900000.0
2008-10-27 15:38:00,93.33,93.33,93.27,93.29,506900000.0
2008-10-27 15:39:00,93.28,93.43,93.28,93.42,506900000.0
2008-10-27 15:40:00,93.43,93.48,93.43,93.47,506900000.0
2008-10-27 15:41:00,93.48,93.51,93.37,93.45,506900000.0
2008-10-27 15:42:00,93.46,93.46,93.32,93.33,506900000.0
2008-10-27 15:43:00,93.34,93.39,93.34,93.39,506900000.0
2008-10-27 15:44:00,93.4,93.46,93.4,93.45,506900000.0
2008-10-27 15:45:00,93.44,93.45,93.38,93.39,506900000.0
2008-10-27 15:46:00,93.38,93.46,93.38,93.45,506900000.0
2008-10-27 15:47:00,93.46,93.48,93.41,93.46,506900000.0
2008-10-27 15:48:00,93.47,93.5,93.46,93.49,506900000.0
2008-10-27 15:49:00,93.48,93.5,93.46,93.48,506900000.0
2008-10-27 15:50:00,93.47,93.51,93.47,93.49,506900000.0
2008-10-27 15:51:00,93.51,93.55,93.49,93.5,506900000.0
2008-10-27 15:52:00,93.49,93.51,93.46,93.47,506900000.0
2008-10-27 15:53:00,93.46,93.49,93.45,93.47,506900000.0
2008-10-27 15:54:00,93.46,93.47,93.4,93.42,506900000.0
2008-10-27 15:55:00,93.43,93.51,93.42,93.47,506900000.0
2008-10-27 15:56:00,93.48,93.55,93.48,93.54,506900000.0
2008-10-27 15:57:00,93.55,93.72,93.54,93.72,506900000.0
2008-10-27 15:58:00,93.73,93.96,93.72,93.91,506900000.0
2008-10-27 15:59:00,93.92,93.92,93.85,93.87,506900000.0
2008-10-27 16:00:00,93.86,93.87,93.83,93.86,506900000.0
2008-10-27 16:01:00,93.85,93.85,93.79,93.83,506900000.0
2008-10-27 16:02:00,93.84,93.84,93.79,93.82,506900000.0
2008-10-27 16:03:00,93.81,93.83,93.76,93.8,506900000.0
2008-10-27 16:04:00,93.81,93.92,93.81,93.88,506900000.0
2008-10-27 16:05:00,93.87,93.89,93.78,93.84,506900000.0
2008-10-27 16:06:00,93.83,93.87,93.83,93.85,506900000.0
2008-10-27 16:07:00,93.84,93.93,93.84,93.91,506900000.0
2008-10-27 16:08:00,93.9,93.92,93.85,93.88,506900000.0
2008-10-27 16:09:00,93.89,93.96,93.86,93.96,506900000.0
2008-10-27 16:10:00,93.95,93.96,93.85,93.86,506900000.0
2008-10-27 16:11:00,93.85,93.85,93.76,93.82,506900000.0
2008-10-27 16:12:00,93.81,93.84,93.76,93.81,506900000.0
2008-10-27 16:13:00,93.8,93.91,93.8,93.87,506900000.0
2008-10-27 16:14:00,93.88,93.95,93.87,93.95,506900000.0
2008-10-27 16:15:00,93.96,93.96,93.83,93.83,506900000.0
2008-10-27 16:16:00,93.82,93.85,93.74,93.76,506900000.0
2008-10-27 16:17:00,93.75,93.77,93.72,93.75,506900000.0
2008-10-27 16:18:00,93.76,93.78,93.72,93.72,506900000.0
2008-10-27 16:19:00,93.71,93.77,93.7,93.74,506900000.0
2008-10-27 16:20:00,93.75,93.75,93.69,93.73,506900000.0
2008-10-27 16:21:00,93.74,93.76,93.68,93.75,506900000.0
2008-10-27 16:22:00,93.74,93.74,93.66,93.66,506900000.0
2008-10-27 16:23:00,93.65,93.68,93.58,93.62,506900000.0
2008-10-27 16:24:00,93.63,93.66,93.55,93.62,506900000.0
2008-10-27 16:25:00,93.63,93.64,93.6,93.63,506900000.0
2008-10-27 16:26:00,93.62,93.64,93.61,93.63,506900000.0
2008-10-27 16:27:00,93.64,93.65,93.6,93.61,506900000.0
2008-10-27 16:28:00,93.6,93.61,93.55,93.59,506900000.0
2008-10-27 16:29:00,93.6,93.72,93.6,93.71,506900000.0
2008-10-27 16:30:00,93.7,93.76,93.67,93.72,506900000.0
2008-10-27 16:31:00,93.71,93.72,93.66,93.66,506900000.0
2008-10-27 16:32:00,93.65,93.67,93.6,93.63,506900000.0
2008-10-27 16:33:00,93.62,93.62,93.53,93.53,506900000.0
2008-10-27 16:34:00,93.52,93.52,93.43,93.46,506900000.0
2008-10-27 16:35:00,93.47,93.49,93.44,93.45,506900000.0
2008-10-27 16:36:00,93.46,93.48,93.43,93.47,506900000.0
2008-10-27 16:37:00,93.48,93.54,93.47,93.5,506900000.0
2008-10-27 16:38:00,93.49,93.52,93.44,93.44,506900000.0
2008-10-27 16:39:00,93.45,93.45,93.41,93.43,506900000.0
2008-10-27 16:40:00,93.42,93.45,93.41,93.43,506900000.0
2008-10-27 16:41:00,93.42,93.42,93.36,93.37,506900000.0
2008-10-27 16:42:00,93.36,93.4,93.3,93.4,506900000.0
2008-10-27 16:43:00,93.41,93.41,93.33,93.33,506900000.0
2008-10-27 16:44:00,93.34,93.43,93.33,93.37,506900000.0
2008-10-27 16:45:00,93.38,93.43,93.36,93.43,506900000.0
2008-10-27 16:46:00,93.44,93.5,93.41,93.42,506900000.0
2008-10-27 16:47:00,93.41,93.46,93.38,93.42,506900000.0
2008-10-27 16:48:00,93.43,93.44,93.36,93.37,506900000.0
2008-10-27 16:49:00,93.36,93.38,93.31,93.32,506900000.0
2008-10-27 16:50:00,93.31,93.35,93.28,93.33,506900000.0
2008-10-27 16:51:00,93.32,93.33,93.31,93.32,506900000.0
2008-10-27 16:52:00,93.33,93.36,93.32,93.34,506900000.0
2008-10-27 16:53:00,93.33,93.4,93.33,93.38,506900000.0
2008-10-27 16:54:00,93.39,93.4,93.36,93.37,506900000.0
2008-10-27 16:55:00,93.36,93.38,93.31,93.31,506900000.0
2008-10-27 16:56:00,93.32,93.32,93.23,93.23,506900000.0
2008-10-27 16:57:00,93.24,93.26,93.22,93.26,506900000.0
2008-10-27 16:58:00,93.25,93.27,93.19,93.19,506900000.0
2008-10-27 16:59:00,93.18,93.33,93.18,93.3,506900000.0
2008-10-27 17:00:00,93.29,93.37,93.24,93.33,506900000.0
2008-10-27 17:01:00,93.34,93.4,93.33,93.38,506900000.0
2008-10-27 17:02:00,93.37,93.38,93.32,93.36,506900000.0
2008-10-27 17:03:00,93.35,93.38,93.34,93.38,506900000.0
2008-10-27 17:04:00,93.39,93.41,93.37,93.37,506900000.0
2008-10-27 17:05:00,93.38,93.38,93.34,93.36,506900000.0
2008-10-27 17:06:00,93.37,93.38,93.35,93.37,506900000.0
2008-10-27 17:07:00,93.36,93.42,93.36,93.41,506900000.0
2008-10-27 17:08:00,93.42,93.52,93.41,93.5,506900000.0
2008-10-27 17:09:00,93.51,93.62,93.51,93.61,506900000.0
2008-10-27 17:10:00,93.6,93.62,93.56,93.58,506900000.0
2008-10-27 17:11:00,93.59,93.59,93.56,93.57,506900000.0
2008-10-27 17:12:00,93.56,93.57,93.54,93.55,506900000.0
2008-10-27 17:13:00,93.54,93.56,93.52,93.53,506900000.0
2008-10-27 17:14:00,93.54,93.57,93.52,93.55,506900000.0
2008-10-27 17:15:00,93.54,93.54,93.48,93.49,506900000.0
2008-10-27 17:16:00,93.48,93.49,93.43,93.43,506900000.0
2008-10-27 17:17:00,93.44,93.47,93.42,93.46,506900000.0
2008-10-27 17:18:00,93.47,93.5,93.37,93.38,506900000.0
2008-10-27 17:19:00,93.37,93.38,93.35,93.35,506900000.0
2008-10-27 17:20:00,93.36,93.38,93.35,93.37,506900000.0
2008-10-27 17:21:00,93.36,93.41,93.35,93.39,506900000.0
2008-10-27 17:22:00,93.4,93.43,93.39,93.4,506900000.0
2008-10-27 17:23:00,93.39,93.4,93.34,93.35,506900000.0
2008-10-27 17:24:00,93.36,93.37,93.32,93.34,506900000.0
2008-10-27 17:25:00,93.35,93.37,93.33,93.34,506900000.0
2008-10-27 17:26:00,93.35,93.41,93.35,93.39,506900000.0
2008-10-27 17:27:00,93.38,93.38,93.27,93.32,506900000.0
2008-10-27 17:28:00,93.33,93.35,93.27,93.32,506900000.0
2008-10-27 17:29:00,93.33,93.33,93.2,93.23,506900000.0
2008-10-27 17:30:00,93.24,93.27,93.17,93.27,506900000.0
2008-10-27 17:31:00,93.28,93.32,93.25,93.32,506900000.0
2008-10-27 17:32:00,93.31,93.32,93.27,93.32,506900000.0
2008-10-27 17:33:00,93.31,93.32,93.25,93.27,506900000.0
2008-10-27 17:34:00,93.26,93.27,93.19,93.25,506900000.0
2008-10-27 17:35:00,93.26,93.27,93.22,93.27,506900000.0
2008-10-27 17:36:00,93.28,93.33,93.27,93.33,506900000.0
2008-10-27 17:37:00,93.34,93.41,93.33,93.41,506900000.0
2008-10-27 17:38:00,93.4,93.44,93.35,93.35,506900000.0
2008-10-27 17:39:00,93.36,93.37,93.29,93.3,506900000.0
2008-10-27 17:40:00,93.29,93.3,93.13,93.21,506900000.0
2008-10-27 17:41:00,93.22,93.27,93.19,93.26,506900000.0
2008-10-27 17:42:00,93.25,93.29,93.21,93.22,506900000.0
2008-10-27 17:43:00,93.23,93.26,93.21,93.25,506900000.0
2008-10-27 17:44:00,93.24,93.25,93.15,93.21,506900000.0
2008-10-27 17:45:00,93.22,93.28,93.21,93.22,506900000.0
2008-10-27 17:46:00,93.21,93.26,93.21,93.25,506900000.0
2008-10-27 17:47:00,93.26,93.34,93.25,93.3,506900000.0
2008-10-27 17:48:00,93.29,93.43,93.28,93.43,506900000.0
2008-10-27 17:49:00,93.44,93.44,93.35,93.36,506900000.0
2008-10-27 17:50:00,93.37,93.45,93.37,93.43,506900000.0
2008-10-27 17:51:00,93.44,93.52,93.43,93.52,506900000.0
2008-10-27 17:52:00,93.53,93.53,93.47,93.5,506900000.0
2008-10-27 17:53:00,93.49,93.49,93.43,93.43,506900000.0
2008-10-27 17:54:00,93.44,93.5,93.44,93.46,506900000.0
2008-10-27 17:55:00,93.47,93.5,93.45,93.49,506900000.0
2008-10-27 17:56:00,93.5,93.57,93.5,93.51,506900000.0
2008-10-27 17:57:00,93.52,93.57,93.51,93.56,506900000.0
2008-10-27 17:58:00,93.55,93.55,93.47,93.5,506900000.0
2008-10-27 17:59:00,93.49,93.6,93.49,93.6,506900000.0
2008-10-27 18:00:00,93.59,93.61,93.56,93.57,506900000.0
2008-10-27 18:01:00,93.56,93.69,93.56,93.68,506900000.0
2008-10-27 18:02:00,93.7,93.73,93.57,93.57,506900000.0
2008-10-27 18:03:00,93.56,93.64,93.56,93.61,506900000.0
2008-10-27 18:04:00,93.6,93.62,93.58,93.6,506900000.0
2008-10-27 18:05:00,93.61,93.63,93.6,93.62,506900000.0
2008-10-27 18:06:00,93.61,93.62,93.6,93.61,506900000.0
2008-10-27 18:07:00,93.62,93.63,93.6,93.6,506900000.0
2008-10-27 18:08:00,93.61,93.63,93.5,93.5,506900000.0
2008-10-27 18:09:00,93.51,93.51,93.43,93.47,506900000.0
2008-10-27 18:10:00,93.46,93.46,93.41,93.41,506900000.0
2008-10-27 18:11:00,93.4,93.43,93.35,93.43,506900000.0
2008-10-27 18:12:00,93.42,93.52,93.42,93.52,506900000.0
2008-10-27 18:13:00,93.51,93.52,93.37,93.37,506900000.0
2008-10-27 18:14:00,93.36,93.43,93.36,93.43,506900000.0
2008-10-27 18:15:00,93.44,93.44,93.4,93.41,506900000.0
2008-10-27 18:16:00,93.42,93.47,93.42,93.46,506900000.0
2008-10-27 18:17:00,93.435,93.475,93.415,93.455,506900000.0
2008-10-27 18:18:00,93.46,93.495,93.365,93.375,659500000.0
2008-10-27 18:19:00,93.375,93.38,93.345,93.35,864000000.0
2008-10-27 18:20:00,93.35,93.38,93.345,93.37,566300000.0
2008-10-27 18:21:00,93.37,93.405,93.35,93.4,687000000.0
2008-10-27 18:22:00,93.4,93.42,93.385,93.4,461800000.0
2008-10-27 18:23:00,93.4,93.4,93.34,93.355,599300001.0
2008-10-27 18:24:00,93.355,93.365,93.315,93.345,520800000.0
2008-10-27 18:25:00,93.345,93.37,93.33,93.355,451100000.0
2008-10-27 18:26:00,93.355,93.415,93.355,93.385,401100000.0
2008-10-27 18:27:00,93.385,93.385,93.26,93.325,566600000.0
2008-10-27 18:28:00,93.32,93.345,93.275,93.325,478400001.0
2008-10-27 18:29:00,93.325,93.335,93.2,93.23,485400000.0
2008-10-27 18:30:00,93.235,93.29,93.16,93.29,561599999.0
2008-10-27 18:31:00,93.28,93.33,93.25,93.32,622800000.0
2008-10-27 18:32:00,93.32,93.33,93.27,93.32,616800000.0
2008-10-27 18:33:00,93.32,93.32,93.25,93.265,326300000.0
2008-10-27 18:34:00,93.265,93.275,93.175,93.26,352700000.0
2008-10-27 18:35:00,93.255,93.29,93.22,93.29,555700000.0
2008-10-27 18:36:00,93.285,93.35,93.27,93.35,329700000.0
2008-10-27 18:37:00,93.345,93.42,93.335,93.42,554500000.0
2008-10-27 18:38:00,93.42,93.45,93.35,93.365,347100000.0
2008-10-27 18:39:00,93.365,93.37,93.285,93.295,379800000.0
2008-10-27 18:40:00,93.295,93.3,93.115,93.21,579900000.0
2008-10-27 18:41:00,93.21,93.275,93.19,93.255,406200000.0
2008-10-27 18:42:00,93.26,93.3,93.21,93.22,372000000.0
2008-10-27 18:43:00,93.22,93.27,93.215,93.24,420700000.0
2008-10-27 18:44:00,93.255,93.255,93.155,93.215,464400000.0
2008-10-27 18:45:00,93.215,93.285,93.205,93.215,402500001.0
2008-10-27 18:46:00,93.215,93.265,93.215,93.255,316200000.0
2008-10-27 18:47:00,93.25,93.35,93.25,93.285,527600000.0
2008-10-27 18:48:00,93.29,93.44,93.275,93.435,405800000.0
2008-10-27 18:49:00,93.435,93.44,93.355,93.365,458600000.0
2008-10-27 18:50:00,93.365,93.45,93.365,93.44,983800000.0
2008-10-27 18:51:00,93.44,93.53,93.435,93.53,423700000.0
2008-10-27 18:52:00,93.53,93.54,93.475,93.495,471000000.0
2008-10-27 18:53:00,93.485,93.495,93.405,93.45,408400000.0
2008-10-27 18:54:00,93.45,93.505,93.43,93.465,428400000.0
2008-10-27 18:55:00,93.465,93.51,93.455,93.5,365500000.0
2008-10-27 18:56:00,93.5,93.575,93.5,93.52,862000001.0
2008-10-27 18:57:00,93.52,93.575,93.51,93.525,626700001.0
2008-10-27 18:58:00,93.525,93.56,93.465,93.5,467800000.0
2008-10-27 18:59:00,93.505,93.605,93.49,93.595,627300000.0
2008-10-27 19:00:00,93.595,93.61,93.555,93.57,514400000.0
2008-10-27 19:01:00,93.57,93.7,93.56,93.7,491300000.0
2008-10-27 19:02:00,93.7,93.73,93.56,93.57,491000001.0
2008-10-27 19:03:00,93.57,93.645,93.56,93.6,273800000.0
2008-10-27 19:04:00,93.6,93.62,93.58,93.59,333000000.0
2008-10-27 19:05:00,93.59,93.625,93.59,93.615,331800000.0
2008-10-27 19:06:00,93.62,93.62,93.61,93.62,121800000.0
2008-10-27 19:07:00,93.61,93.64,93.6,93.615,263900000.0
2008-10-27 19:08:00,93.615,93.64,93.485,93.49,514700000.0
2008-10-27 19:09:00,93.51,93.515,93.43,93.465,529300000.0
2008-10-27 19:10:00,93.46,93.47,93.405,93.41,261900000.0
2008-10-27 19:11:00,93.41,93.435,93.35,93.435,481300000.0
2008-10-27 19:12:00,93.435,93.53,93.415,93.52,710300000.0
2008-10-27 19:13:00,93.52,93.525,93.35,93.365,495800000.0
2008-10-27 19:14:00,93.36,93.435,93.355,93.435,412700000.0
2008-10-27 19:15:00,93.44,93.44,93.38,93.4,473100000.0
2008-10-27 19:16:00,93.4,93.475,93.4,93.475,501300000.0
2008-10-27 19:17:00,93.475,93.57,93.47,93.55,626300000.0
2008-10-27 19:18:00,93.545,93.58,93.52,93.55,462700000.0
2008-10-27 19:19:00,93.56,93.575,93.535,93.555,264100000.0
2008-10-27 19:20:00,93.56,93.615,93.545,93.585,311800000.0
2008-10-27 19:21:00,93.585,93.61,93.545,93.55,268900000.0
2008-10-27 19:22:00,93.55,93.575,93.53,93.575,565500000.0
2008-10-27 19:23:00,93.575,93.63,93.57,93.63,281000000.0
2008-10-27 19:24:00,93.63,93.65,93.62,93.65,220400000.0
2008-10-27 19:25:00,93.65,93.665,93.63,93.63,456000000.0
2008-10-27 19:26:00,93.625,93.65,93.625,93.64,357600000.0
2008-10-27 19:27:00,93.64,93.64,93.575,93.6,298800000.0
2008-10-27 19:28:00,93.6,93.63,93.57,93.63,488500000.0
2008-10-27 19:29:00,93.625,93.65,93.605,93.62,414100000.0
2008-10-27 19:30:00,93.62,93.695,93.62,93.66,414500000.0
2008-10-27 19:31:00,93.665,93.675,93.63,93.66,622100000.0
2008-10-27 19:32:00,93.66,93.735,93.66,93.735,203600000.0
2008-10-27 19:33:00,93.735,93.75,93.71,93.71,201300000.0
2008-10-27 19:34:00,93.715,93.75,93.71,93.75,250500000.0
2008-10-27 19:35:00,93.75,93.775,93.73,93.745,351600000.0
2008-10-27 19:36:00,93.745,93.745,93.67,93.7,496600000.0
2008-10-27 19:37:00,93.7,93.705,93.665,93.7,511600000.0
2008-10-27 19:38:00,93.695,93.7,93.67,93.695,193100000.0
2008-10-27 19:39:00,93.68,93.725,93.68,93.705,295100000.0
2008-10-27 19:40:00,93.705,93.72,93.68,93.72,297900000.0
2008-10-27 19:41:00,93.73,93.77,93.715,93.75,522600001.0
2008-10-27 19:42:00,93.755,93.825,93.75,93.825,558700000.0
2008-10-27 19:43:00,93.825,93.89,93.815,93.89,319200000.0
2008-10-27 19:44:00,93.875,93.89,93.87,93.88,243700000.0
2008-10-27 19:45:00,93.88,93.9,93.8,93.835,370500000.0
2008-10-27 19:46:00,93.835,93.865,93.815,93.845,442800000.0
2008-10-27 19:47:00,93.85,93.865,93.84,93.85,313000000.0
2008-10-27 19:48:00,93.85,93.86,93.78,93.805,372900000.0
2008-10-27 19:49:00,93.805,93.855,93.8,93.855,286900000.0
2008-10-27 19:50:00,93.85,93.86,93.82,93.83,270800000.0
2008-10-27 19:51:00,93.83,93.855,93.83,93.845,252100000.0
2008-10-27 19:52:00,93.845,93.845,93.75,93.75,228300000.0
2008-10-27 19:53:00,93.755,93.785,93.755,93.78,139900000.0
2008-10-27 19:54:00,93.78,93.795,93.77,93.77,154300000.0
2008-10-27 19:55:00,93.77,93.82,93.77,93.79,339700000.0
2008-10-27 19:56:00,93.79,93.805,93.765,93.775,531500000.0
2008-10-27 19:57:00,93.775,93.775,93.715,93.725,262100000.0
2008-10-27 19:58:00,93.715,93.755,93.715,93.75,210800000.0
2008-10-27 19:59:00,93.75,93.845,93.745,93.845,490400000.0
2008-10-27 20:00:00,93.845,93.865,93.78,93.83,597000000.0
2008-10-27 20:01:00,93.83,93.83,93.775,93.775,467700000.0
2008-10-27 20:02:00,93.775,93.785,93.755,93.755,234500000.0
2008-10-27 20:03:00,93.755,93.775,93.74,93.77,485700000.0
2008-10-27 20:04:00,93.77,93.785,93.76,93.76,79400000.0
2008-10-27 20:05:00,93.76,93.775,93.76,93.765,340800000.0
2008-10-27 20:06:00,93.765,93.775,93.745,93.765,322700000.0
2008-10-27 20:07:00,93.765,93.77,93.755,93.755,200100000.0
2008-10-27 20:08:00,93.755,93.775,93.75,93.77,328100000.0
2008-10-27 20:09:00,93.77,93.83,93.77,93.83,534400000.0
2008-10-27 20:10:00,93.825,93.835,93.8,93.835,440400000.0
2008-10-27 20:11:00,93.83,93.84,93.77,93.77,319200000.0
2008-10-27 20:12:00,93.77,93.775,93.755,93.76,472900000.0
2008-10-27 20:13:00,93.76,93.76,93.675,93.675,382900000.0
2008-10-27 20:14:00,93.675,93.705,93.66,93.705,524099999.0
2008-10-27 20:15:00,93.7,93.82,93.7,93.82,602899999.0
2008-10-27 20:16:00,93.82,93.82,93.685,93.705,596900000.0
2008-10-27 20:17:00,93.705,93.77,93.67,93.77,539900000.0
2008-10-27 20:18:00,93.77,93.78,93.735,93.78,568100000.0
2008-10-27 20:19:00,93.78,93.78,93.715,93.73,384000000.0
2008-10-27 20:20:00,93.725,93.78,93.725,93.775,422100000.0
2008-10-27 20:21:00,93.775,93.785,93.74,93.745,203800000.0
2008-10-27 20:22:00,93.745,93.775,93.735,93.735,287100000.0
2008-10-27 20:23:00,93.735,93.735,93.61,93.63,479200000.0
2008-10-27 20:24:00,93.63,93.73,93.63,93.725,402500000.0
2008-10-27 20:25:00,93.725,93.745,93.67,93.735,397200000.0
2008-10-27 20:26:00,93.74,93.77,93.725,93.765,358600000.0
2008-10-27 20:27:00,93.765,93.79,93.745,93.75,416300000.0
2008-10-27 20:28:00,93.75,93.75,93.685,93.735,179600000.0
2008-10-27 20:29:00,93.74,93.745,93.65,93.69,338600000.0
2008-10-27 20:30:00,93.695,93.695,93.61,93.675,672600000.0
2008-10-27 20:31:00,93.665,93.73,93.655,93.67,442900000.0
2008-10-27 20:32:00,93.67,93.67,93.58,93.58,283500000.0
2008-10-27 20:33:00,93.58,93.595,93.57,93.58,256100000.0
2008-10-27 20:34:00,93.58,93.58,93.54,93.55,362700000.0
2008-10-27 20:35:00,93.55,93.655,93.55,93.625,713500000.0
2008-10-27 20:36:00,93.63,93.695,93.59,93.665,675600000.0
2008-10-27 20:37:00,93.665,93.755,93.66,93.715,784000000.0
2008-10-27 20:38:00,93.72,93.73,93.72,93.73,344900000.0
2008-10-27 20:39:00,93.73,93.74,93.72,93.725,254900000.0
2008-10-27 20:40:00,93.725,93.795,93.72,93.78,762500000.0
2008-10-27 20:41:00,93.785,93.845,93.775,93.84,431100000.0
2008-10-27 20:42:00,93.84,93.86,93.81,93.86,483400000.0
2008-10-27 20:43:00,93.86,93.91,93.85,93.9,287200000.0
2008-10-27 20:44:00,93.9,93.96,93.895,93.94,798300000.0
2008-10-27 20:45:00,93.94,93.945,93.88,93.915,635600000.0
2008-10-27 20:46:00,93.915,93.95,93.915,93.95,383300000.0
2008-10-27 20:47:00,93.95,94.095,93.945,94.095,548500000.0
2008-10-27 20:48:00,94.095,94.165,94.04,94.065,644700000.0
2008-10-27 20:49:00,94.065,94.125,94.05,94.105,649599999.0
2008-10-27 20:50:00,94.105,94.145,94.1,94.12,372300000.0
2008-10-27 20:51:00,94.135,94.155,93.995,93.995,502100000.0
2008-10-27 20:52:00,94.0,94.02,93.905,93.915,591200000.0
2008-10-27 20:53:00,93.915,93.965,93.89,93.95,811800000.0
2008-10-27 20:54:00,93.95,94.045,93.95,94.045,758400000.0
2008-10-27 20:55:00,94.03,94.035,93.955,94.0,640700000.0
2008-10-27 20:56:00,94.0,94.035,94.0,94.005,287000000.0
2008-10-27 20:57:00,94.0,94.005,93.94,93.95,204800000.0
2008-10-27 20:58:00,93.95,93.965,93.885,93.89,373300000.0
2008-10-27 20:59:00,93.89,93.895,93.815,93.825,371300000.0
2008-10-27 21:00:00,93.82,93.92,93.82,93.875,657400000.0
2008-10-27 21:01:00,93.875,93.975,93.875,93.96,327300001.0
2008-10-27 21:02:00,93.965,93.98,93.935,93.945,402600000.0
2008-10-27 21:03:00,93.95,93.95,93.87,93.895,380000000.0
2008-10-27 21:04:00,93.89,93.905,93.875,93.89,229800000.0
2008-10-27 21:05:00,93.89,94.02,93.87,93.965,851100000.0
2008-10-27 21:06:00,93.975,93.98,93.885,93.94,668599999.0
2008-10-27 21:07:00,93.94,93.965,93.89,93.91,644300000.0
2008-10-27 21:08:00,93.91,93.93,93.88,93.905,360900000.0
2008-10-27 21:09:00,93.905,93.955,93.885,93.935,388900000.0
2008-10-27 21:10:00,93.935,93.995,93.915,93.98,399700000.0
2008-10-27 21:11:00,93.985,93.985,93.92,93.97,361100000.0
2008-10-27 21:12:00,93.97,94.02,93.95,93.995,576100000.0
2008-10-27 21:13:00,93.995,94.045,93.995,94.015,439300000.0
2008-10-27 21:14:00,94.015,94.03,93.99,94.0,391000000.0
2008-10-27 21:15:00,93.995,94.115,93.99,94.11,531900000.0
2008-10-27 21:16:00,94.11,94.14,94.08,94.125,554100000.0
2008-10-27 21:17:00,94.14,94.14,94.035,94.045,465200000.0
2008-10-27 21:18:00,94.045,94.08,94.025,94.08,313800000.0
2008-10-27 21:19:00,94.065,94.09,94.025,94.04,307200000.0
2008-10-27 21:20:00,94.04,94.09,93.995,94.08,547400000.0
2008-10-27 21:21:00,94.085,94.12,94.07,94.11,260200000.0
2008-10-27 21:22:00,94.11,94.115,94.03,94.08,320299999.0
2008-10-27 21:23:00,94.075,94.095,93.99,94.01,309700000.0
2008-10-27 21:24:00,94.025,94.075,93.98,94.055,497900000.0
2008-10-27 21:25:00,94.055,94.09,94.055,94.08,236600000.0
2008-10-27 21:26:00,94.08,94.085,94.005,94.02,493400000.0
2008-10-27 21:27:00,94.02,94.065,93.965,93.97,453600000.0
2008-10-27 21:28:00,93.97,93.985,93.91,93.975,433900000.0
2008-10-27 21:29:00,93.975,93.975,93.9,93.95,270900000.0
2008-10-27 21:30:00,93.95,94.04,93.95,94.02,261200000.0
2008-10-27 21:31:00,94.02,94.035,93.95,93.98,155600000.0
2008-10-27 21:32:00,93.975,94.055,93.975,94.02,333700000.0
2008-10-27 21:33:00,94.02,94.09,93.985,94.0,375900000.0
2008-10-27 21:34:00,94.0,94.09,94.0,94.04,612999999.0
2008-10-27 21:35:00,94.04,94.085,94.02,94.075,290100000.0
2008-10-27 21:36:00,94.075,94.085,93.99,94.0,470799999.0
2008-10-27 21:37:00,94.0,94.045,94.0,94.04,451800000.0
2008-10-27 21:38:00,94.035,94.045,94.0,94.03,442699999.0
2008-10-27 21:39:00,94.025,94.125,94.01,94.115,428700000.0
2008-10-27 21:40:00,94.115,94.13,94.03,94.08,478400000.0
2008-10-27 21:41:00,94.08,94.105,94.06,94.1,326000000.0
2008-10-27 21:42:00,94.095,94.17,94.09,94.14,458700000.0
2008-10-27 21:43:00,94.13,94.16,94.125,94.14,299600000.0
2008-10-27 21:44:00,94.13,94.13,94.08,94.095,198100000.0
2008-10-27 21:45:00,94.1,94.1,93.975,93.99,321500000.0
2008-10-27 21:46:00,93.99,94.065,93.965,93.97,424500000.0
2008-10-27 21:47:00,93.97,94.0,93.965,93.975,376200000.0
2008-10-27 21:48:00,93.98,94.02,93.975,93.985,472600000.0
2008-10-27 21:49:00,93.995,94.025,93.96,94.025,208600000.0
2008-10-27 21:50:00,94.025,94.055,94.015,94.055,324100000.0
2008-10-27 21:51:00,94.055,94.06,94.025,94.035,250800000.0
2008-10-27 21:52:00,94.025,94.025,93.96,93.97,137900000.0
2008-10-27 21:53:00,93.965,93.965,93.94,93.95,76200000.0
2008-10-27 21:54:00,93.96,93.965,93.88,93.89,170900000.0
2008-10-27 21:55:00,93.89,93.89,93.775,93.78,368700000.0
2008-10-27 21:56:00,93.785,93.825,93.74,93.75,303300000.0
2008-10-27 21:57:00,93.745,93.75,93.7,93.725,235700000.0
2008-10-27 21:58:00,93.715,93.74,93.635,93.645,387400000.0
2008-10-27 21:59:00,93.645,93.645,93.49,93.56,391300000.0
2008-10-27 22:00:00,93.555,93.585,93.495,93.555,305100000.0
2008-10-27 22:01:00,93.54,93.605,93.505,93.59,341200000.0
2008-10-27 22:02:00,93.58,93.58,93.495,93.5,383599994.0
2008-10-27 22:03:00,93.5,93.505,93.41,93.48,288300000.0
2008-10-27 22:04:00,93.48,93.515,93.46,93.5,229900000.0
2008-10-27 22:05:00,93.5,93.55,93.5,93.55,194000000.0
2008-10-27 22:06:00,93.55,93.555,93.525,93.54,168300000.0
2008-10-27 22:07:00,93.54,93.55,93.53,93.54,109500000.0
2008-10-27 22:08:00,93.54,93.55,93.52,93.545,92400000.0
2008-10-27 22:09:00,93.545,93.545,93.27,93.27,412200000.0
2008-10-27 22:10:00,93.29,93.36,93.275,93.35,341800000.0
2008-10-27 22:11:00,93.35,93.39,93.35,93.38,375000000.0
2008-10-27 22:12:00,93.38,93.38,93.335,93.36,284300000.0
2008-10-27 22:13:00,93.36,93.39,93.36,93.36,249000000.0
2008-10-27 22:14:00,93.365,93.365,93.345,93.36,43400000.0
2008-10-27 22:15:00,93.36,93.36,93.33,93.35,50000000.0
2008-10-27 22:16:00,93.35,93.35,93.35,93.35,21600000.0
2008-10-27 22:17:00,93.36,93.36,93.325,93.325,109000000.0
2008-10-27 22:18:00,93.325,93.325,93.21,93.21,141200000.0
2008-10-27 22:19:00,93.215,93.23,93.2,93.22,239500000.0
2008-10-27 22:20:00,93.22,93.25,93.22,93.245,180500001.0
2008-10-27 22:21:00,93.245,93.29,93.245,93.28,152000000.0
2008-10-27 22:22:00,93.285,93.295,93.2,93.24,303900000.0
2008-10-27 22:23:00,93.24,93.25,93.21,93.215,169300000.0
2008-10-27 22:24:00,93.215,93.23,93.2,93.2,297900000.0
2008-10-27 22:25:00,93.2,93.2,93.2,93.2,75800000.0
2008-10-27 22:26:00,93.2,93.2,93.12,93.12,237300000.0
2008-10-27 22:27:00,93.12,93.16,93.075,93.1,250400000.0
2008-10-27 22:28:00,93.1,93.1,93.06,93.06,153800000.0
2008-10-27 22:29:00,93.06,93.08,92.955,92.985,299800000.0
2008-10-27 22:30:00,92.99,92.995,92.935,92.94,554899999.0
2008-10-27 22:31:00,92.94,92.94,92.88,92.9,244100000.0
2008-10-27 22:32:00,92.9,92.95,92.9,92.91,81300000.0
2008-10-27 22:33:00,92.91,92.94,92.9,92.925,490099997.0
2008-10-27 22:34:00,92.92,92.96,92.91,92.96,233800000.0
2008-10-27 22:35:00,92.965,92.98,92.965,92.975,110400000.0
2008-10-27 22:36:00,92.98,93.03,92.975,93.03,88200000.0
2008-10-27 22:37:00,93.035,93.065,93.01,93.01,233800000.0
2008-10-27 22:38:00,93.02,93.025,92.99,93.02,197800000.0
2008-10-27 22:39:00,93.02,93.03,93.02,93.03,177800000.0
2008-10-27 22:40:00,93.035,93.1,93.035,93.09,212800000.0
2008-10-27 22:41:00,93.09,93.125,93.02,93.06,176700000.0
2008-10-27 22:42:00,93.06,93.1,93.03,93.08,367000000.0
2008-10-27 22:43:00,93.06,93.065,93.025,93.025,16000000.0
2008-10-27 22:44:00,93.03,93.07,93.025,93.06,77000000.0
2008-10-27 22:45:00,93.06,93.075,93.0,93.05,165000000.0
2008-10-27 22:46:00,93.05,93.05,92.985,92.985,356499998.0
2008-10-27 22:47:00,92.985,93.035,92.96,93.015,235100000.0
2008-10-27 22:48:00,93.015,93.015,92.965,93.0,170200000.0
2008-10-27 22:49:00,93.0,93.0,92.985,92.99,181000000.0
2008-10-27 22:50:00,92.99,93.0,92.97,92.975,248000000.0
2008-10-27 22:51:00,92.975,93.0,92.97,92.98,217600000.0
2008-10-27 22:52:00,92.97,93.005,92.96,92.97,330099999.0
2008-10-27 22:53:00,92.97,93.0,92.96,92.97,69300000.0
2008-10-27 22:54:00,92.97,92.975,92.96,92.97,182200000.0
2008-10-27 22:55:00,92.97,92.97,92.96,92.96,14300000.0
2008-10-27 22:56:00,92.96,92.96,92.895,92.905,164800000.0
2008-10-27 22:57:00,92.905,92.915,92.825,92.84,339600000.0
2008-10-27 22:58:00,92.845,92.845,92.78,92.815,254700000.0
2008-10-27 22:59:00,92.825,92.825,92.76,92.76,162200000.0
2008-10-27 23:00:00,92.76,92.79,92.68,92.7,245000000.0
2008-10-27 23:01:00,92.695,92.7,92.435,92.465,68400000.0
2008-10-27 23:02:00,92.47,92.5,92.46,92.485,128800000.0
2008-10-27 23:03:00,92.485,92.53,92.47,92.53,141000000.0
2008-10-27 23:04:00,92.53,92.59,92.52,92.545,123000000.0
2008-10-27 23:05:00,92.555,92.595,92.545,92.555,159600000.0
2008-10-27 23:06:00,92.545,92.61,92.545,92.57,107000000.0
2008-10-27 23:07:00,92.57,92.63,92.56,92.61,165200000.0
2008-10-27 23:08:00,92.6,92.61,92.54,92.54,249400000.0
2008-10-27 23:09:00,92.535,92.58,92.53,92.565,179000000.0
2008-10-27 23:10:00,92.565,92.57,92.52,92.55,192400000.0
2008-10-27 23:11:00,92.55,92.57,92.525,92.57,73800000.0
2008-10-27 23:12:00,92.59,92.59,92.535,92.55,112300000.0
2008-10-27 23:13:00,92.55,92.57,92.55,92.56,106200000.0
2008-10-27 23:14:00,92.56,92.59,92.555,92.58,123400000.0
2008-10-27 23:15:00,92.58,92.6,92.58,92.6,19600000.0
2008-10-27 23:16:00,92.6,92.665,92.6,92.645,144300000.0
2008-10-27 23:17:00,92.655,92.695,92.65,92.695,178800000.0
2008-10-27 23:18:00,92.7,92.7,92.66,92.69,147000000.0
2008-10-27 23:19:00,92.69,92.7,92.68,92.7,72600000.0
2008-10-27 23:20:00,92.7,92.71,92.7,92.71,35400000.0
2008-10-27 23:21:00,92.71,92.81,92.71,92.8,58500000.0
2008-10-27 23:22:00,92.8,92.81,92.77,92.8,48100000.0
2008-10-27 23:23:00,92.8,92.83,92.79,92.82,95700000.0
2008-10-27 23:24:00,92.82,92.85,92.82,92.85,31100000.0
2008-10-27 23:25:00,92.85,92.85,92.8,92.815,86600000.0
2008-10-27 23:26:00,92.815,92.86,92.815,92.86,80800000.0
2008-10-27 23:27:00,92.835,92.84,92.83,92.83,63100000.0
2008-10-27 23:28:00,92.83,92.845,92.83,92.845,131800000.0
2008-10-27 23:29:00,92.85,92.85,92.825,92.85,59000000.0
2008-10-27 23:30:00,92.85,92.875,92.775,92.775,156500000.0
2008-10-27 23:31:00,92.77,92.77,92.7,92.715,98700000.0
2008-10-27 23:32:00,92.725,92.745,92.705,92.705,39000000.0
2008-10-27 23:33:00,92.715,92.75,92.71,92.72,238000000.0
2008-10-27 23:34:00,92.72,92.755,92.72,92.75,120600000.0
2008-10-27 23:35:00,92.75,92.75,92.75,92.75,20400000.0
2008-10-27 23:36:00,92.75,92.775,92.75,92.755,63600000.0
2008-10-27 23:37:00,92.76,92.76,92.745,92.745,35400000.0
2008-10-27 23:38:00,92.745,92.75,92.745,92.75,113500000.0
2008-10-27 23:39:00,92.755,92.78,92.755,92.78,11400000.0
2008-10-27 23:40:00,92.78,92.79,92.775,92.785,48600000.0
2008-10-27 23:41:00,92.785,92.805,92.765,92.8,97900000.0
2008-10-27 23:42:00,92.805,92.805,92.645,92.645,160600000.0
2008-10-27 23:43:00,92.65,92.66,92.61,92.615,54300000.0
2008-10-27 23:44:00,92.615,92.615,92.5,92.525,131300000.0
2008-10-27 23:45:00,92.54,92.56,92.535,92.56,63600000.0
2008-10-27 23:46:00,92.555,92.615,92.555,92.6,65100000.0
2008-10-27 23:47:00,92.6,92.6,92.595,92.6,33700000.0
2008-10-27 23:48:00,92.6,92.605,92.6,92.605,7000000.0
2008-10-27 23:49:00,92.595,92.605,92.595,92.595,42400000.0
2008-10-27 23:50:00,92.6,92.65,92.6,92.65,147000000.0
2008-10-27 23:51:00,92.66,92.675,92.655,92.675,70800000.0
2008-10-27 23:52:00,92.68,92.695,92.68,92.695,14200000.0
2008-10-27 23:53:00,92.7,92.765,92.7,92.765,115200000.0
2008-10-27 23:54:00,92.75,92.765,92.75,92.76,39700000.0
2008-10-27 23:55:00,92.745,92.76,92.745,92.76,22600000.0
2008-10-27 23:56:00,92.75,92.75,92.75,92.75,11800000.0
2008-10-27 23:57:00,92.76,92.76,92.745,92.76,33900000.0
2008-10-27 23:58:00,92.755,92.78,92.75,92.78,51700000.0
2008-10-27 23:59:00,92.78,92.845,92.76,92.84,120200000.0
2008-10-28 00:00:00,92.84,92.91,92.825,92.89,130700000.0
2008-10-28 00:01:00,92.895,92.91,92.895,92.91,49600000.0
2008-10-28 00:02:00,92.91,92.96,92.895,92.895,88300000.0
2008-10-28 00:03:00,92.92,92.945,92.92,92.945,55300000.0
2008-10-28 00:04:00,92.95,93.015,92.945,93.01,104300000.0
2008-10-28 00:05:00,93.02,93.05,93.01,93.025,151500000.0
2008-10-28 00:06:00,93.03,93.035,93.02,93.03,68400000.0
2008-10-28 00:07:00,93.03,93.03,93.02,93.02,45000000.0
2008-10-28 00:08:00,93.02,93.02,92.995,92.995,25800000.0
2008-10-28 00:09:00,92.995,92.995,92.945,92.955,54000000.0
2008-10-28 00:10:00,92.955,92.955,92.955,92.955,6000000.0
2008-10-28 00:11:00,92.96,92.97,92.96,92.97,2200000.0
2008-10-28 00:12:00,92.97,92.995,92.97,92.995,32800000.0
2008-10-28 00:13:00,93.005,93.005,92.965,92.965,57200000.0
2008-10-28 00:14:00,92.975,93.005,92.97,92.995,99200000.0
2008-10-28 00:15:00,92.995,93.0,92.995,92.995,17000000.0
2008-10-28 00:16:00,93.02,93.025,93.005,93.005,6200000.0
2008-10-28 00:17:00,93.005,93.005,92.99,92.99,40200000.0
2008-10-28 00:18:00,92.99,92.99,92.97,92.98,87800000.0
2008-10-28 00:19:00,92.98,93.01,92.965,93.01,95400000.0
2008-10-28 00:20:00,93.01,93.015,93.01,93.01,17000000.0
2008-10-28 00:21:00,93.01,93.01,93.01,93.01,5300000.0
2008-10-28 00:22:00,93.01,93.01,93.01,93.01,7200000.0
2008-10-28 00:23:00,93.01,93.015,92.925,92.94,121800000.0
2008-10-28 00:24:00,92.945,92.945,92.87,92.87,283800000.0
2008-10-28 00:25:00,92.87,92.875,92.8,92.84,244200000.0
2008-10-28 00:26:00,92.84,92.85,92.805,92.815,45800000.0
2008-10-28 00:27:00,92.815,92.855,92.75,92.76,389599999.0
2008-10-28 00:28:00,92.76,92.765,92.76,92.765,36000000.0
2008-10-28 00:29:00,92.765,92.775,92.76,92.76,103800000.0
2008-10-28 00:30:00,92.775,92.775,92.76,92.76,118000000.0
2008-10-28 00:31:00,92.76,92.775,92.705,92.73,150500000.0
2008-10-28 00:32:00,92.735,92.745,92.72,92.73,53100000.0
2008-10-28 00:33:00,92.73,92.735,92.715,92.725,176100000.0
2008-10-28 00:34:00,92.725,92.78,92.72,92.765,250100000.0
2008-10-28 00:35:00,92.765,92.775,92.755,92.755,142300000.0
2008-10-28 00:36:00,92.755,92.815,92.755,92.815,52400000.0
2008-10-28 00:37:00,92.825,92.87,92.825,92.87,174000000.0
2008-10-28 00:38:00,92.86,92.89,92.82,92.87,88200000.0
2008-10-28 00:39:00,92.87,92.925,92.87,92.915,64900000.0
2008-10-28 00:40:00,92.92,92.92,92.885,92.9,58200000.0
2008-10-28 00:41:00,92.905,92.91,92.9,92.9,20800000.0
2008-10-28 00:42:00,92.89,92.95,92.89,92.94,122100000.0
2008-10-28 00:43:00,92.94,92.99,92.92,92.96,150600000.0
2008-10-28 00:44:00,92.96,92.99,92.905,92.93,581499973.0
2008-10-28 00:45:00,92.94,92.96,92.925,92.94,91300000.0
2008-10-28 00:46:00,92.94,92.96,92.93,92.94,176200000.0
2008-10-28 00:47:00,92.935,92.94,92.93,92.935,32000000.0
2008-10-28 00:48:00,92.94,92.94,92.93,92.93,97000000.0
2008-10-28 00:49:00,92.905,92.92,92.905,92.91,32400000.0
2008-10-28 00:50:00,92.91,92.935,92.91,92.935,22600000.0
2008-10-28 00:51:00,92.935,92.95,92.92,92.95,135100000.0
2008-10-28 00:52:00,92.95,93.01,92.95,93.005,206400000.0
2008-10-28 00:53:00,93.005,93.035,93.0,93.03,160000000.0
2008-10-28 00:54:00,93.03,93.03,93.025,93.03,76000000.0
2008-10-28 00:55:00,93.03,93.075,93.03,93.075,167800000.0
2008-10-28 00:56:00,93.075,93.075,93.065,93.07,105300000.0
2008-10-28 00:57:00,93.085,93.26,93.06,93.255,312700000.0
2008-10-28 00:58:00,93.255,93.255,93.095,93.165,335799999.0
2008-10-28 00:59:00,93.165,93.22,93.165,93.22,77700000.0
2008-10-28 01:00:00,93.22,93.225,93.19,93.22,93900000.0
2008-10-28 01:01:00,93.22,93.26,93.215,93.26,256099999.0
2008-10-28 01:02:00,93.255,93.29,93.245,93.29,125400000.0
2008-10-28 01:03:00,93.29,93.34,93.27,93.285,288199999.0
2008-10-28 01:04:00,93.285,93.285,93.155,93.185,457100000.0
2008-10-28 01:05:00,93.185,93.205,93.165,93.205,104200000.0
2008-10-28 01:06:00,93.205,93.3,93.205,93.285,162300000.0
2008-10-28 01:07:00,93.285,93.32,93.285,93.31,146099999.0
2008-10-28 01:08:00,93.32,93.465,93.31,93.46,127200000.0
2008-10-28 01:09:00,93.46,93.465,93.435,93.445,43000000.0
2008-10-28 01:10:00,93.435,93.435,93.325,93.325,330700000.0
2008-10-28 01:11:00,93.325,93.38,93.31,93.36,234600000.0
2008-10-28 01:12:00,93.355,93.365,93.335,93.365,227400000.0
2008-10-28 01:13:00,93.365,93.395,93.31,93.375,176300000.0
2008-10-28 01:14:00,93.375,93.42,93.365,93.41,157200000.0
2008-10-28 01:15:00,93.405,93.455,93.405,93.43,67000000.0
2008-10-28 01:16:00,93.42,93.425,93.395,93.415,93100000.0
2008-10-28 01:17:00,93.405,93.415,93.4,93.415,106900000.0
2008-10-28 01:18:00,93.41,93.41,93.37,93.39,112500000.0
2008-10-28 01:19:00,93.39,93.42,93.35,93.42,372600000.0
2008-10-28 01:20:00,93.425,93.425,93.325,93.325,277400000.0
2008-10-28 01:21:00,93.325,93.335,93.15,93.235,410000000.0
2008-10-28 01:22:00,93.245,93.26,93.095,93.135,456700000.0
2008-10-28 01:23:00,93.125,93.125,92.975,93.1,354400000.0
2008-10-28 01:24:00,93.115,93.115,92.935,93.0,460800000.0
2008-10-28 01:25:00,92.99,93.01,92.96,93.01,144000000.0
2008-10-28 01:26:00,93.04,93.155,93.035,93.15,348100000.0
2008-10-28 01:27:00,93.155,93.245,93.09,93.125,495000000.0
2008-10-28 01:28:00,93.06,93.06,92.795,92.835,536100000.0
2008-10-28 01:29:00,92.85,92.94,92.845,92.86,338800000.0
2008-10-28 01:30:00,92.87,92.94,92.86,92.925,449700003.0
2008-10-28 01:31:00,92.93,93.04,92.925,93.04,452699999.0
2008-10-28 01:32:00,93.03,93.065,92.98,93.015,396100000.0
2008-10-28 01:33:00,93.01,93.015,92.985,93.01,446999994.0
2008-10-28 01:34:00,93.015,93.035,93.0,93.01,291800000.0
2008-10-28 01:35:00,93.01,93.03,93.0,93.015,151600000.0
2008-10-28 01:36:00,93.0,93.025,93.0,93.015,229600000.0
2008-10-28 01:37:00,93.015,93.205,93.005,93.2,368500000.0
2008-10-28 01:38:00,93.205,93.23,93.155,93.155,145200000.0
2008-10-28 01:39:00,93.155,93.16,93.125,93.135,84000000.0
2008-10-28 01:40:00,93.135,93.15,93.035,93.12,273700000.0
2008-10-28 01:41:00,93.12,93.155,93.06,93.105,170900000.0
2008-10-28 01:42:00,93.105,93.15,93.1,93.14,106200000.0
2008-10-28 01:43:00,93.14,93.175,93.14,93.16,78799999.0
2008-10-28 01:44:00,93.16,93.185,93.12,93.14,127400000.0
2008-10-28 01:45:00,93.155,93.19,93.155,93.16,49700000.0
2008-10-28 01:46:00,93.165,93.17,93.16,93.16,63800000.0
2008-10-28 01:47:00,93.165,93.175,93.045,93.055,345299999.0
2008-10-28 01:48:00,93.055,93.055,92.99,93.03,162600000.0
2008-10-28 01:49:00,93.02,93.03,92.97,93.005,181100000.0
2008-10-28 01:50:00,93.01,93.03,92.995,92.995,51500000.0
2008-10-28 01:51:00,93.0,93.115,92.99,93.09,407199999.0
2008-10-28 01:52:00,93.09,93.095,92.995,93.035,154900000.0
2008-10-28 01:53:00,93.035,93.045,93.035,93.035,24000000.0
2008-10-28 01:54:00,93.035,93.095,93.015,93.015,303700000.0
2008-10-28 01:55:00,93.06,93.065,93.035,93.065,39100000.0
2008-10-28 01:56:00,93.065,93.115,93.06,93.105,62300000.0
2008-10-28 01:57:00,93.105,93.125,93.1,93.11,55500000.0
2008-10-28 01:58:00,93.105,93.18,93.105,93.17,73100000.0
2008-10-28 01:59:00,93.165,93.21,93.145,93.2,109200000.0
2008-10-28 02:00:00,93.195,93.22,93.19,93.19,159700000.0
2008-10-28 02:01:00,93.195,93.28,93.195,93.27,449800000.0
2008-10-28 02:02:00,93.27,93.325,93.27,93.305,264600000.0
2008-10-28 02:03:00,93.305,93.395,93.305,93.355,396200000.0
2008-10-28 02:04:00,93.355,93.355,93.305,93.31,467700000.0
2008-10-28 02:05:00,93.31,93.325,93.245,93.285,570899999.0
2008-10-28 02:06:00,93.295,93.345,93.265,93.265,301900000.0
2008-10-28 02:07:00,93.27,93.33,93.27,93.33,253900000.0
2008-10-28 02:08:00,93.33,93.39,93.33,93.375,217700000.0
2008-10-28 02:09:00,93.375,93.415,93.35,93.415,328800000.0
2008-10-28 02:10:00,93.415,93.495,93.415,93.495,298600000.0
2008-10-28 02:11:00,93.5,93.565,93.495,93.565,496300000.0
2008-10-28 02:12:00,93.565,93.575,93.53,93.545,280700000.0
2008-10-28 02:13:00,93.545,93.55,93.515,93.52,197900000.0
2008-10-28 02:14:00,93.515,93.52,93.455,93.475,227200000.0
2008-10-28 02:15:00,93.47,93.67,93.455,93.67,598900000.0
2008-10-28 02:16:00,93.675,93.76,93.585,93.745,543500000.0
2008-10-28 02:17:00,93.76,93.815,93.715,93.785,277800000.0
2008-10-28 02:18:00,93.78,93.835,93.76,93.82,196800000.0
2008-10-28 02:19:00,93.82,93.97,93.82,93.945,406300000.0
2008-10-28 02:20:00,93.945,93.955,93.9,93.92,456600000.0
2008-10-28 02:21:00,93.92,93.92,93.81,93.815,400200000.0
2008-10-28 02:22:00,93.815,93.825,93.715,93.735,286000000.0
2008-10-28 02:23:00,93.73,93.77,93.695,93.72,207700000.0
2008-10-28 02:24:00,93.725,93.73,93.585,93.63,349900000.0
2008-10-28 02:25:00,93.625,93.725,93.6,93.725,354100000.0
2008-10-28 02:26:00,93.72,93.72,93.655,93.675,289900000.0
2008-10-28 02:27:00,93.675,93.715,93.66,93.66,316100000.0
2008-10-28 02:28:00,93.66,93.66,93.62,93.635,208800000.0
2008-10-28 02:29:00,93.635,93.665,93.6,93.63,540800000.0
2008-10-28 02:30:00,93.645,93.655,93.61,93.645,273200000.0
2008-10-28 02:31:00,93.65,93.725,93.645,93.65,282300000.0
2008-10-28 02:32:00,93.655,93.655,93.6,93.615,322000000.0
2008-10-28 02:33:00,93.62,93.65,93.475,93.55,521200000.0
2008-10-28 02:34:00,93.55,93.565,93.435,93.49,391900000.0
2008-10-28 02:35:00,93.5,93.55,93.335,93.355,459900000.0
2008-10-28 02:36:00,93.355,93.44,93.33,93.405,285800000.0
2008-10-28 02:37:00,93.415,93.51,93.415,93.465,228600000.0
2008-10-28 02:38:00,93.47,93.54,93.465,93.54,229700000.0
2008-10-28 02:39:00,93.54,93.605,93.525,93.58,292500000.0
2008-10-28 02:40:00,93.58,93.58,93.425,93.44,346500000.0
2008-10-28 02:41:00,93.43,93.465,93.415,93.46,231900000.0
2008-10-28 02:42:00,93.46,93.485,93.425,93.435,147700000.0
2008-10-28 02:43:00,93.44,93.455,93.395,93.395,124100000.0
2008-10-28 02:44:00,93.39,93.435,93.365,93.435,234400001.0
2008-10-28 02:45:00,93.435,93.495,93.435,93.48,178800000.0
2008-10-28 02:46:00,93.48,93.48,93.39,93.395,264500000.0
2008-10-28 02:47:00,93.395,93.47,93.39,93.395,387500000.0
2008-10-28 02:48:00,93.395,93.395,93.34,93.355,248700000.0
2008-10-28 02:49:00,93.36,93.455,93.36,93.405,323000000.0
2008-10-28 02:50:00,93.41,93.445,93.41,93.415,220600000.0
2008-10-28 02:51:00,93.415,93.445,93.395,93.4,304500000.0
2008-10-28 02:52:00,93.405,93.55,93.395,93.485,326200000.0
2008-10-28 02:53:00,93.485,93.495,93.415,93.42,289300000.0
2008-10-28 02:54:00,93.425,93.43,93.26,93.35,563800000.0
2008-10-28 02:55:00,93.35,93.415,93.345,93.37,573200000.0
2008-10-28 02:56:00,93.375,93.435,93.37,93.4,390400000.0
2008-10-28 02:57:00,93.4,93.47,93.395,93.455,409300000.0
2008-10-28 02:58:00,93.45,93.45,93.415,93.42,215900000.0
2008-10-28 02:59:00,93.42,93.42,93.22,93.335,519300000.0
2008-10-28 03:00:00,93.35,93.35,93.265,93.325,283400000.0
2008-10-28 03:01:00,93.325,93.325,93.15,93.195,315300000.0
2008-10-28 03:02:00,93.17,93.26,93.17,93.25,258400000.0
2008-10-28 03:03:00,93.25,93.28,93.22,93.245,276600000.0
2008-10-28 03:04:00,93.245,93.255,93.15,93.155,396600000.0
2008-10-28 03:05:00,93.165,93.215,93.0,93.095,633000000.0
2008-10-28 03:06:00,93.11,93.11,92.895,92.895,383200000.0
2008-10-28 03:07:00,92.905,92.905,92.675,92.745,502700000.0
2008-10-28 03:08:00,92.755,92.855,92.675,92.855,363100000.0
2008-10-28 03:09:00,92.815,92.85,92.765,92.815,296500000.0
2008-10-28 03:10:00,92.82,92.85,92.815,92.835,248000000.0
2008-10-28 03:11:00,92.845,92.925,92.835,92.855,432900000.0
2008-10-28 03:12:00,92.865,92.875,92.795,92.84,288199999.0
2008-10-28 03:13:00,92.84,92.84,92.625,92.65,353100000.0
2008-10-28 03:14:00,92.65,92.755,92.645,92.735,380400000.0
2008-10-28 03:15:00,92.735,92.805,92.735,92.795,357400000.0
2008-10-28 03:16:00,92.795,92.84,92.73,92.84,278300000.0
2008-10-28 03:17:00,92.85,92.855,92.785,92.8,310500000.0
2008-10-28 03:18:00,92.8,92.88,92.755,92.87,392400000.0
2008-10-28 03:19:00,92.865,92.93,92.825,92.915,331500000.0
2008-10-28 03:20:00,92.91,92.915,92.755,92.82,442600000.0
2008-10-28 03:21:00,92.82,92.835,92.82,92.835,66700000.0
2008-10-28 03:22:00,92.845,92.885,92.845,92.885,86400000.0
2008-10-28 03:23:00,92.88,92.93,92.86,92.915,128700000.0
2008-10-28 03:24:00,92.915,92.92,92.845,92.87,243800000.0
2008-10-28 03:25:00,92.87,92.87,92.855,92.865,59500000.0
2008-10-28 03:26:00,92.86,92.915,92.855,92.89,225800000.0
2008-10-28 03:27:00,92.89,92.925,92.865,92.875,325200000.0
2008-10-28 03:28:00,92.875,92.895,92.855,92.86,266100000.0
2008-10-28 03:29:00,92.855,92.93,92.855,92.855,327100000.0
2008-10-28 03:30:00,92.87,92.935,92.87,92.935,224000000.0
2008-10-28 03:31:00,92.93,92.97,92.93,92.94,148000000.0
2008-10-28 03:32:00,92.97,93.055,92.97,93.05,351100000.0
2008-10-28 03:33:00,93.06,93.13,93.04,93.075,337700000.0
2008-10-28 03:34:00,93.075,93.08,93.005,93.02,211400000.0
2008-10-28 03:35:00,93.02,93.06,93.01,93.045,404800000.0
2008-10-28 03:36:00,93.04,93.17,93.035,93.17,264300000.0
2008-10-28 03:37:00,93.18,93.205,93.045,93.14,509500000.0
2008-10-28 03:38:00,93.15,93.16,93.035,93.08,767600001.0
2008-10-28 03:39:00,93.08,93.13,93.065,93.08,405400000.0
2008-10-28 03:40:00,93.08,93.18,93.075,93.175,380500000.0
2008-10-28 03:41:00,93.175,93.175,93.08,93.155,232800000.0
2008-10-28 03:42:00,93.165,93.195,93.16,93.185,101600000.0
2008-10-28 03:43:00,93.185,93.215,93.17,93.17,270500000.0
2008-10-28 03:44:00,93.17,93.245,93.16,93.215,340500000.0
2008-10-28 03:45:00,93.215,93.225,93.155,93.155,241900000.0
2008-10-28 03:46:00,93.155,93.165,93.085,93.09,254800000.0
2008-10-28 03:47:00,93.105,93.11,93.05,93.065,312800000.0
2008-10-28 03:48:00,93.065,93.065,92.95,92.965,422500000.0
2008-10-28 03:49:00,92.98,93.035,92.965,92.97,503200000.0
2008-10-28 03:50:00,92.97,93.01,92.95,92.95,348800000.0
2008-10-28 03:51:00,92.965,93.095,92.95,93.04,414100000.0
2008-10-28 03:52:00,93.025,93.03,92.985,93.0,319000001.0
2008-10-28 03:53:00,93.015,93.125,92.995,93.06,290800000.0
2008-10-28 03:54:00,93.06,93.11,93.045,93.075,432900000.0
2008-10-28 03:55:00,93.075,93.105,93.07,93.105,329999998.0
2008-10-28 03:56:00,93.11,93.17,93.11,93.155,485499997.0
2008-10-28 03:57:00,93.155,93.2,93.155,93.175,359399997.0
2008-10-28 03:58:00,93.175,93.235,93.175,93.225,477100000.0
2008-10-28 03:59:00,93.22,93.325,93.2,93.295,619100000.0
2008-10-28 04:00:00,93.295,93.315,93.265,93.305,650199998.0
2008-10-28 04:01:00,93.305,93.31,93.265,93.27,387700000.0
2008-10-28 04:02:00,93.235,93.265,93.235,93.26,382000000.0
2008-10-28 04:03:00,93.275,93.275,93.195,93.205,297000000.0
2008-10-28 04:04:00,93.215,93.255,93.18,93.225,283600000.0
2008-10-28 04:05:00,93.22,93.245,93.205,93.23,224100000.0
2008-10-28 04:06:00,93.245,93.25,93.205,93.22,317200000.0
2008-10-28 04:07:00,93.215,93.215,93.2,93.21,267200000.0
2008-10-28 04:08:00,93.21,93.26,93.205,93.245,281200000.0
2008-10-28 04:09:00,93.24,93.28,93.215,93.215,518499999.0
2008-10-28 04:10:00,93.215,93.215,93.125,93.125,793400001.0
2008-10-28 04:11:00,93.125,93.135,93.07,93.08,592500000.0
2008-10-28 04:12:00,93.075,93.085,93.025,93.055,493900000.0
2008-10-28 04:13:00,93.055,93.065,93.045,93.05,163000000.0
2008-10-28 04:14:00,93.05,93.075,93.045,93.07,338200000.0
2008-10-28 04:15:00,93.065,93.14,93.055,93.11,327100000.0
2008-10-28 04:16:00,93.105,93.215,93.105,93.155,403700000.0
2008-10-28 04:17:00,93.155,93.175,93.14,93.155,333000000.0
2008-10-28 04:18:00,93.17,93.175,93.15,93.155,34200000.0
2008-10-28 04:19:00,93.15,93.18,93.14,93.155,162400000.0
2008-10-28 04:20:00,93.155,93.155,93.15,93.15,13200000.0
2008-10-28 04:21:00,93.15,93.19,93.15,93.165,151800000.0
2008-10-28 04:22:00,93.17,93.17,93.145,93.17,178200000.0
2008-10-28 04:23:00,93.175,93.205,93.175,93.2,151900000.0
2008-10-28 04:24:00,93.19,93.245,93.165,93.24,608000001.0
2008-10-28 04:25:00,93.24,93.31,93.23,93.31,461100000.0
2008-10-28 04:26:00,93.325,93.345,93.285,93.33,387600000.0
2008-10-28 04:27:00,93.34,93.345,93.295,93.31,482800000.0
2008-10-28 04:28:00,93.31,93.31,93.275,93.28,147300000.0
2008-10-28 04:29:00,93.28,93.28,93.235,93.245,356500000.0
2008-10-28 04:30:00,93.25,93.255,93.22,93.22,387800000.0
2008-10-28 04:31:00,93.22,93.245,93.22,93.23,204600000.0
2008-10-28 04:32:00,93.23,93.295,93.225,93.295,314900000.0
2008-10-28 04:33:00,93.315,93.37,93.31,93.355,463700000.0
2008-10-28 04:34:00,93.36,93.435,93.355,93.425,525000000.0
2008-10-28 04:35:00,93.425,93.455,93.325,93.325,492100000.0
2008-10-28 04:36:00,93.325,93.33,93.195,93.295,407900000.0
2008-10-28 04:37:00,93.295,93.365,93.265,93.325,555000000.0
2008-10-28 04:38:00,93.325,93.35,93.295,93.305,309700000.0
2008-10-28 04:39:00,93.305,93.375,93.27,93.375,415700000.0
2008-10-28 04:40:00,93.375,93.375,93.285,93.31,221600000.0
2008-10-28 04:41:00,93.31,93.42,93.31,93.415,441200000.0
2008-10-28 04:42:00,93.415,93.42,93.36,93.36,172100000.0
2008-10-28 04:43:00,93.36,93.385,93.31,93.385,304300000.0
2008-10-28 04:44:00,93.385,93.385,93.355,93.385,132600000.0
2008-10-28 04:45:00,93.385,93.385,93.365,93.385,51000000.0
2008-10-28 04:46:00,93.38,93.395,93.35,93.365,244600000.0
2008-10-28 04:47:00,93.365,93.38,93.35,93.37,257800000.0
2008-10-28 04:48:00,93.37,93.445,93.36,93.43,538700000.0
2008-10-28 04:49:00,93.43,93.43,93.35,93.36,330800000.0
2008-10-28 04:50:00,93.36,93.36,93.34,93.34,134700000.0
2008-10-28 04:51:00,93.335,93.335,93.255,93.31,507000000.0
2008-10-28 04:52:00,93.31,93.31,93.255,93.3,414700000.0
2008-10-28 04:53:00,93.3,93.32,93.3,93.305,271300000.0
2008-10-28 04:54:00,93.305,93.325,93.285,93.305,84000000.0
2008-10-28 04:55:00,93.32,93.32,93.28,93.29,136000000.0
2008-10-28 04:56:00,93.29,93.29,93.25,93.25,70800000.0
2008-10-28 04:57:00,93.245,93.265,93.22,93.24,338400000.0
2008-10-28 04:58:00,93.25,93.27,93.245,93.26,72000000.0
2008-10-28 04:59:00,93.26,93.26,93.245,93.255,78300000.0
2008-10-28 05:00:00,93.26,93.265,93.245,93.25,124800000.0
2008-10-28 05:01:00,93.25,93.29,93.245,93.265,332699999.0
2008-10-28 05:02:00,93.26,93.26,93.245,93.25,118200000.0
2008-10-28 05:03:00,93.245,93.255,93.235,93.25,155500000.0
2008-10-28 05:04:00,93.25,93.255,93.245,93.255,105000000.0
2008-10-28 05:05:00,93.255,93.295,93.24,93.295,412900000.0
2008-10-28 05:06:00,93.295,93.34,93.275,93.34,307099999.0
2008-10-28 05:07:00,93.3,93.45,93.3,93.335,479100000.0
2008-10-28 05:08:00,93.365,93.4,93.335,93.385,366700000.0
2008-10-28 05:09:00,93.385,93.45,93.375,93.42,467000003.0
2008-10-28 05:10:00,93.435,93.435,93.405,93.405,272600003.0
2008-10-28 05:11:00,93.405,93.425,93.395,93.4,146800000.0
2008-10-28 05:12:00,93.4,93.415,93.34,93.37,259100000.0
2008-10-28 05:13:00,93.37,93.4,93.36,93.375,317700004.0
2008-10-28 05:14:00,93.375,93.4,93.375,93.4,251500000.0
2008-10-28 05:15:00,93.4,93.42,93.4,93.41,144200000.0
2008-10-28 05:16:00,93.41,93.42,93.405,93.41,164700000.0
2008-10-28 05:17:00,93.41,93.41,93.32,93.345,270400000.0
2008-10-28 05:18:00,93.345,93.375,93.32,93.375,195900000.0
2008-10-28 05:19:00,93.37,93.375,93.355,93.355,253900000.0
2008-10-28 05:20:00,93.355,93.385,93.345,93.375,191600000.0
2008-10-28 05:21:00,93.375,93.375,93.35,93.35,117700001.0
2008-10-28 05:22:00,93.35,93.355,93.295,93.31,355600000.0
2008-10-28 05:23:00,93.31,93.34,93.31,93.34,221399998.0
2008-10-28 05:24:00,93.34,93.34,93.325,93.325,258500002.0
2008-10-28 05:25:00,93.33,93.36,93.32,93.34,441799999.0
2008-10-28 05:26:00,93.34,93.355,93.31,93.32,270600000.0
2008-10-28 05:27:00,93.315,93.325,93.29,93.295,276800000.0
2008-10-28 05:28:00,93.31,93.31,93.29,93.305,225600000.0
2008-10-28 05:29:00,93.305,93.32,93.245,93.265,383800000.0
2008-10-28 05:30:00,93.265,93.265,93.205,93.22,629899999.0
2008-10-28 05:31:00,93.21,93.275,93.185,93.25,993100005.0
2008-10-28 05:32:00,93.25,93.27,93.22,93.25,287300001.0
2008-10-28 05:33:00,93.25,93.315,93.25,93.28,464600000.0
2008-10-28 05:34:00,93.28,93.405,93.265,93.37,228600000.0
2008-10-28 05:35:00,93.365,93.395,93.355,93.385,143900000.0
2008-10-28 05:36:00,93.39,93.45,93.39,93.45,364100000.0
2008-10-28 05:37:00,93.425,93.495,93.425,93.49,274800000.0
2008-10-28 05:38:00,93.49,93.57,93.49,93.555,459600001.0
2008-10-28 05:39:00,93.555,93.57,93.535,93.54,326000000.0
2008-10-28 05:40:00,93.545,93.57,93.51,93.515,512200000.0
2008-10-28 05:41:00,93.53,93.59,93.51,93.57,319500000.0
2008-10-28 05:42:00,93.57,93.625,93.525,93.62,313399999.0
2008-10-28 05:43:00,93.62,93.625,93.56,93.61,277300000.0
2008-10-28 05:44:00,93.61,93.69,93.6,93.685,408200000.0
2008-10-28 05:45:00,93.68,93.68,93.585,93.61,281300000.0
2008-10-28 05:46:00,93.62,93.655,93.535,93.545,978900002.0
2008-10-28 05:47:00,93.555,93.56,93.405,93.44,678800000.0
2008-10-28 05:48:00,93.45,93.48,93.38,93.415,716199999.0
2008-10-28 05:49:00,93.415,93.515,93.41,93.51,638100000.0
2008-10-28 05:50:00,93.5,93.595,93.5,93.575,691900000.0
2008-10-28 05:51:00,93.575,93.615,93.545,93.585,647000000.0
2008-10-28 05:52:00,93.59,93.6,93.57,93.595,566000000.0
2008-10-28 05:53:00,93.59,93.61,93.57,93.605,608300000.0
2008-10-28 05:54:00,93.605,93.625,93.595,93.6,668200005.0
2008-10-28 05:55:00,93.595,93.605,93.57,93.6,432600000.0
2008-10-28 05:56:00,93.59,93.655,93.58,93.65,413300000.0
2008-10-28 05:57:00,93.65,93.765,93.64,93.76,607200002.0
2008-10-28 05:58:00,93.76,93.76,93.715,93.725,421300000.0
2008-10-28 05:59:00,93.72,93.72,93.69,93.71,624999999.0
2008-10-28 06:00:00,93.7,93.75,93.7,93.72,542400000.0
2008-10-28 06:01:00,93.72,93.735,93.71,93.715,582300000.0
2008-10-28 06:02:00,93.72,93.755,93.72,93.735,417700000.0
2008-10-28 06:03:00,93.735,93.79,93.73,93.79,318700000.0
2008-10-28 06:04:00,93.79,93.805,93.755,93.76,563500000.0
2008-10-28 06:05:00,93.765,93.765,93.7,93.72,366300000.0
2008-10-28 06:06:00,93.71,93.71,93.615,93.65,373500000.0
2008-10-28 06:07:00,93.655,93.675,93.64,93.665,269500000.0
2008-10-28 06:08:00,93.66,93.66,93.605,93.605,260100000.0
2008-10-28 06:09:00,93.61,93.655,93.61,93.625,391000000.0
2008-10-28 06:10:00,93.63,93.63,93.535,93.57,326200001.0
2008-10-28 06:11:00,93.575,93.575,93.555,93.57,280400000.0
2008-10-28 06:12:00,93.575,93.605,93.55,93.605,664799998.0
2008-10-28 06:13:00,93.6,93.675,93.59,93.67,726700001.0
2008-10-28 06:14:00,93.67,93.705,93.655,93.655,361700000.0
2008-10-28 06:15:00,93.655,93.66,93.535,93.575,585300000.0
2008-10-28 06:16:00,93.575,93.595,93.54,93.55,272700000.0
2008-10-28 06:17:00,93.545,93.59,93.53,93.59,462599999.0
2008-10-28 06:18:00,93.59,93.59,93.56,93.565,246500001.0
2008-10-28 06:19:00,93.565,93.575,93.555,93.575,185600000.0
2008-10-28 06:20:00,93.58,93.595,93.555,93.56,68900000.0
2008-10-28 06:21:00,93.555,93.62,93.545,93.605,326700000.0
2008-10-28 06:22:00,93.605,93.7,93.605,93.7,436799998.0
2008-10-28 06:23:00,93.7,93.75,93.655,93.75,422000000.0
2008-10-28 06:24:00,93.755,93.81,93.745,93.785,475700000.0
2008-10-28 06:25:00,93.785,93.8,93.695,93.73,399300000.0
2008-10-28 06:26:00,93.73,93.75,93.655,93.695,646100000.0
2008-10-28 06:27:00,93.7,93.705,93.67,93.705,299600000.0
2008-10-28 06:28:00,93.705,93.73,93.705,93.725,329699999.0
2008-10-28 06:29:00,93.725,93.725,93.705,93.715,368299999.0
2008-10-28 06:30:00,93.72,93.735,93.67,93.715,338499999.0
2008-10-28 06:31:00,93.715,93.765,93.71,93.715,567700000.0
2008-10-28 06:32:00,93.715,93.72,93.7,93.7,204000000.0
2008-10-28 06:33:00,93.7,93.765,93.695,93.765,239700000.0
2008-10-28 06:34:00,93.765,93.815,93.755,93.805,383999997.0
2008-10-28 06:35:00,93.805,93.83,93.78,93.83,314300000.0
2008-10-28 06:36:00,93.835,93.885,93.82,93.86,510199999.0
2008-10-28 06:37:00,93.86,93.87,93.82,93.855,263800000.0
2008-10-28 06:38:00,93.855,93.925,93.855,93.915,500900000.0
2008-10-28 06:39:00,93.915,93.92,93.745,93.745,642500000.0
2008-10-28 06:40:00,93.755,93.81,93.645,93.645,609200000.0
2008-10-28 06:41:00,93.655,93.71,93.65,93.685,468000000.0
2008-10-28 06:42:00,93.69,93.755,93.68,93.715,403200000.0
2008-10-28 06:43:00,93.72,93.745,93.71,93.71,307800000.0
2008-10-28 06:44:00,93.71,93.745,93.71,93.735,125500000.0
2008-10-28 06:45:00,93.735,93.735,93.71,93.735,60600000.0
2008-10-28 06:46:00,93.735,93.735,93.675,93.7,213000000.0
2008-10-28 06:47:00,93.7,93.725,93.7,93.715,233300000.0
2008-10-28 06:48:00,93.715,93.73,93.605,93.64,507800000.0
2008-10-28 06:49:00,93.64,93.64,93.535,93.555,309700000.0
2008-10-28 06:50:00,93.56,93.665,93.56,93.66,611099999.0
2008-10-28 06:51:00,93.655,93.655,93.565,93.6,446500000.0
2008-10-28 06:52:00,93.615,93.65,93.6,93.625,442300000.0
2008-10-28 06:53:00,93.625,93.71,93.615,93.67,338999999.0
2008-10-28 06:54:00,93.67,93.78,93.67,93.75,374400000.0
2008-10-28 06:55:00,93.745,93.76,93.725,93.755,284600000.0
2008-10-28 06:56:00,93.755,93.77,93.705,93.77,202800000.0
2008-10-28 06:57:00,93.765,93.775,93.755,93.765,269600000.0
2008-10-28 06:58:00,93.765,93.785,93.745,93.755,230700000.0
2008-10-28 06:59:00,93.76,93.765,93.7,93.745,479200000.0
2008-10-28 07:00:00,93.755,93.77,93.735,93.745,390800000.0
2008-10-28 07:01:00,93.75,93.76,93.725,93.725,187300000.0
2008-10-28 07:02:00,93.735,93.76,93.725,93.735,312500000.0
2008-10-28 07:03:00,93.74,93.755,93.725,93.725,326199998.0
2008-10-28 07:04:00,93.73,93.755,93.725,93.755,583599995.0
2008-10-28 07:05:00,93.755,93.835,93.745,93.835,403299998.0
2008-10-28 07:06:00,93.84,93.96,93.835,93.95,465700000.0
2008-10-28 07:07:00,93.955,93.97,93.86,93.945,596899999.0
2008-10-28 07:08:00,93.95,93.97,93.92,93.935,543000000.0
2008-10-28 07:09:00,93.93,93.93,93.845,93.87,622200000.0
2008-10-28 07:10:00,93.87,93.93,93.87,93.925,370899999.0
2008-10-28 07:11:00,93.93,93.93,93.875,93.88,190800000.0
2008-10-28 07:12:00,93.875,93.925,93.875,93.875,415300000.0
2008-10-28 07:13:00,93.87,93.87,93.825,93.83,384600000.0
2008-10-28 07:14:00,93.83,93.86,93.79,93.795,484100000.0
2008-10-28 07:15:00,93.8,93.81,93.765,93.78,418699999.0
2008-10-28 07:16:00,93.785,93.805,93.775,93.79,379900000.0
2008-10-28 07:17:00,93.78,93.79,93.77,93.785,146400000.0
2008-10-28 07:18:00,93.775,93.78,93.745,93.745,102000000.0
2008-10-28 07:19:00,93.745,93.815,93.735,93.805,365699999.0
2008-10-28 07:20:00,93.805,93.805,93.765,93.77,413900000.0
2008-10-28 07:21:00,93.775,93.815,93.775,93.815,208800000.0
2008-10-28 07:22:00,93.815,93.87,93.795,93.865,693200000.0
2008-10-28 07:23:00,93.865,93.885,93.855,93.875,379699998.0
2008-10-28 07:24:00,93.865,93.875,93.815,93.855,280400000.0
2008-10-28 07:25:00,93.855,93.895,93.855,93.885,174000000.0
2008-10-28 07:26:00,93.885,93.91,93.885,93.905,122000000.0
2008-10-28 07:27:00,93.91,93.945,93.905,93.94,116300000.0
2008-10-28 07:28:00,93.93,93.945,93.92,93.945,320200000.0
2008-10-28 07:29:00,93.955,94.035,93.955,94.005,291300000.0
2008-10-28 07:30:00,94.01,94.055,93.975,94.055,655699997.0
2008-10-28 07:31:00,94.065,94.07,94.02,94.04,606699999.0
2008-10-28 07:32:00,94.035,94.05,94.03,94.04,282200001.0
2008-10-28 07:33:00,94.04,94.055,94.025,94.045,350600000.0
2008-10-28 07:34:00,94.05,94.075,94.045,94.06,523700000.0
2008-10-28 07:35:00,94.06,94.06,94.045,94.045,222900000.0
2008-10-28 07:36:00,94.045,94.045,94.005,94.005,359700000.0
2008-10-28 07:37:00,94.005,94.165,94.0,94.155,352300000.0
2008-10-28 07:38:00,94.17,94.31,94.17,94.25,841099998.0
2008-10-28 07:39:00,94.255,94.32,94.2,94.32,596800000.0
2008-10-28 07:40:00,94.325,94.39,94.325,94.375,554099999.0
2008-10-28 07:41:00,94.375,94.4,94.31,94.31,556300000.0
2008-10-28 07:42:00,94.305,94.325,94.205,94.275,662900000.0
2008-10-28 07:43:00,94.285,94.34,94.24,94.325,677199999.0
2008-10-28 07:44:00,94.34,94.5,94.325,94.5,514900000.0
2008-10-28 07:45:00,94.505,94.505,94.395,94.42,542800000.0
2008-10-28 07:46:00,94.415,94.48,94.4,94.445,471800000.0
2008-10-28 07:47:00,94.44,94.495,94.41,94.48,425200000.0
2008-10-28 07:48:00,94.475,94.5,94.425,94.435,284900000.0
2008-10-28 07:49:00,94.435,94.915,94.425,94.91,881100000.0
2008-10-28 07:50:00,94.92,95.095,94.905,94.955,498600000.0
2008-10-28 07:51:00,94.97,94.985,94.935,94.965,550300000.0
2008-10-28 07:52:00,94.955,95.265,94.93,95.2,555500000.0
2008-10-28 07:53:00,95.2,95.49,95.2,95.385,707400000.0
2008-10-28 07:54:00,95.385,95.81,95.355,95.81,519000000.0
2008-10-28 07:55:00,95.81,96.175,95.81,95.92,800100000.0
2008-10-28 07:56:00,95.925,95.93,95.69,95.705,468000000.0
2008-10-28 07:57:00,95.71,95.725,95.515,95.555,681500000.0
2008-10-28 07:58:00,95.57,95.59,95.335,95.335,915000001.0
2008-10-28 07:59:00,95.335,95.42,95.29,95.42,637300000.0
2008-10-28 08:00:00,95.435,95.655,95.42,95.62,750200000.0
2008-10-28 08:01:00,95.635,95.75,95.55,95.55,591100002.0
2008-10-28 08:02:00,95.55,95.58,95.5,95.52,278700000.0
2008-10-28 08:03:00,95.51,95.515,95.355,95.36,463300000.0
2008-10-28 08:04:00,95.37,95.38,95.26,95.26,509999999.0
2008-10-28 08:05:00,95.255,95.265,95.14,95.235,485500000.0
2008-10-28 08:06:00,95.23,95.315,95.14,95.175,663100000.0
2008-10-28 08:07:00,95.18,95.215,95.145,95.2,622299998.0
2008-10-28 08:08:00,95.2,95.355,95.195,95.35,340600000.0
2008-10-28 08:09:00,95.35,95.375,95.33,95.35,351600000.0
2008-10-28 08:10:00,95.35,95.475,95.35,95.44,299800000.0
2008-10-28 08:11:00,95.445,95.455,95.37,95.375,339400000.0
2008-10-28 08:12:00,95.37,95.465,95.365,95.455,282100000.0
2008-10-28 08:13:00,95.455,95.47,95.415,95.46,179200000.0
2008-10-28 08:14:00,95.46,95.48,95.37,95.44,172300000.0
2008-10-28 08:15:00,95.415,95.42,95.36,95.36,144300000.0
2008-10-28 08:16:00,95.36,95.37,95.35,95.37,101600000.0
2008-10-28 08:17:00,95.37,95.445,95.37,95.435,495899999.0
2008-10-28 08:18:00,95.435,95.465,95.415,95.415,312400000.0
2008-10-28 08:19:00,95.415,95.475,95.415,95.46,367700000.0
2008-10-28 08:20:00,95.465,95.535,95.45,95.49,295900000.0
2008-10-28 08:21:00,95.49,95.53,95.485,95.525,130300000.0
2008-10-28 08:22:00,95.525,95.56,95.465,95.505,397700000.0
2008-10-28 08:23:00,95.51,95.525,95.475,95.505,180600000.0
2008-10-28 08:24:00,95.5,95.55,95.495,95.545,251699999.0
2008-10-28 08:25:00,95.545,95.62,95.54,95.615,426999999.0
2008-10-28 08:26:00,95.615,95.62,95.59,95.62,127800000.0
2008-10-28 08:27:00,95.62,95.62,95.59,95.61,286300000.0
2008-10-28 08:28:00,95.61,95.67,95.61,95.67,198600000.0
2008-10-28 08:29:00,95.67,95.67,95.64,95.665,308300000.0
2008-10-28 08:30:00,95.665,95.665,95.64,95.66,258300000.0
2008-10-28 08:31:00,95.66,95.66,95.62,95.63,294900000.0
2008-10-28 08:32:00,95.63,95.65,95.595,95.6,158000000.0
2008-10-28 08:33:00,95.6,95.645,95.595,95.625,220600000.0
2008-10-28 08:34:00,95.625,95.64,95.565,95.565,349100000.0
2008-10-28 08:35:00,95.57,95.575,95.53,95.55,713899999.0
2008-10-28 08:36:00,95.55,95.555,95.51,95.51,444100000.0
2008-10-28 08:37:00,95.51,95.51,95.41,95.42,487300000.0
2008-10-28 08:38:00,95.42,95.42,95.27,95.31,603800000.0
2008-10-28 08:39:00,95.32,95.32,95.25,95.26,459100000.0
2008-10-28 08:40:00,95.26,95.3,95.25,95.3,361599999.0
2008-10-28 08:41:00,95.3,95.34,95.295,95.34,372699996.0
2008-10-28 08:42:00,95.335,95.43,95.335,95.43,501800000.0
2008-10-28 08:43:00,95.43,95.49,95.42,95.48,323199999.0
2008-10-28 08:44:00,95.48,95.51,95.47,95.5,214100000.0
2008-10-28 08:45:00,95.5,95.5,95.405,95.435,465800000.0
2008-10-28 08:46:00,95.44,95.445,95.43,95.43,651799998.0
2008-10-28 08:47:00,95.43,95.43,95.34,95.375,430900000.0
2008-10-28 08:48:00,95.37,95.375,95.29,95.34,405099999.0
2008-10-28 08:49:00,95.34,95.37,95.325,95.37,235900000.0
2008-10-28 08:50:00,95.37,95.39,95.365,95.365,277799999.0
2008-10-28 08:51:00,95.365,95.39,95.365,95.39,426399999.0
2008-10-28 08:52:00,95.385,95.385,95.37,95.375,275499997.0
2008-10-28 08:53:00,95.375,95.385,95.365,95.38,239499999.0
2008-10-28 08:54:00,95.375,95.4,95.365,95.375,494499999.0
2008-10-28 08:55:00,95.375,95.395,95.37,95.39,311500000.0
2008-10-28 08:56:00,95.4,95.455,95.395,95.445,342200000.0
2008-10-28 08:57:00,95.45,95.465,95.425,95.435,401400000.0
2008-10-28 08:58:00,95.435,95.46,95.435,95.46,178600000.0
2008-10-28 08:59:00,95.465,95.465,95.43,95.465,294500000.0
2008-10-28 09:00:00,95.465,95.465,95.43,95.45,261700000.0
2008-10-28 09:01:00,95.45,95.465,95.4,95.405,559300000.0
2008-10-28 09:02:00,95.415,95.43,95.24,95.255,558500000.0
2008-10-28 09:03:00,95.255,95.325,95.255,95.295,621700000.0
2008-10-28 09:04:00,95.29,95.3,95.205,95.215,442900000.0
2008-10-28 09:05:00,95.215,95.315,95.2,95.265,680500000.0
2008-10-28 09:06:00,95.265,95.265,95.155,95.195,518800000.0
2008-10-28 09:07:00,95.195,95.28,95.195,95.275,349700000.0
2008-10-28 09:08:00,95.275,95.3,95.2,95.235,881200000.0
2008-10-28 09:09:00,95.225,95.225,95.03,95.03,601500000.0
2008-10-28 09:10:00,95.025,95.05,94.97,95.015,765300000.0
2008-10-28 09:11:00,95.015,95.03,94.985,95.0,631500000.0
2008-10-28 09:12:00,95.0,95.02,94.925,94.955,512500000.0
2008-10-28 09:13:00,94.955,94.975,94.755,94.78,872399999.0
2008-10-28 09:14:00,94.79,94.82,94.64,94.705,1057300000.0
2008-10-28 09:15:00,94.705,94.715,94.62,94.68,771300001.0
2008-10-28 09:16:00,94.685,94.79,94.67,94.79,718200000.0
2008-10-28 09:17:00,94.79,94.93,94.79,94.93,589599999.0
2008-10-28 09:18:00,94.93,95.035,94.895,94.91,474899999.0
2008-10-28 09:19:00,94.91,94.945,94.88,94.88,468299999.0
2008-10-28 09:20:00,94.88,94.97,94.88,94.935,547599999.0
2008-10-28 09:21:00,94.935,94.975,94.885,94.975,437700000.0
2008-10-28 09:22:00,94.955,94.96,94.905,94.93,395500000.0
2008-10-28 09:23:00,94.925,95.12,94.915,95.1,492500000.0
2008-10-28 09:24:00,95.105,95.145,95.075,95.135,332200000.0
2008-10-28 09:25:00,95.13,95.135,95.08,95.105,447200000.0
2008-10-28 09:26:00,95.105,95.14,95.07,95.115,519200000.0
2008-10-28 09:27:00,95.12,95.155,95.12,95.14,235600000.0
2008-10-28 09:28:00,95.145,95.265,95.145,95.23,606400000.0
2008-10-28 09:29:00,95.22,95.23,95.125,95.125,521600000.0
2008-10-28 09:30:00,95.13,95.13,95.065,95.09,393000001.0
2008-10-28 09:31:00,95.09,95.12,95.055,95.055,579800000.0
2008-10-28 09:32:00,95.055,95.065,94.965,95.025,646500000.0
2008-10-28 09:33:00,95.035,95.115,95.035,95.095,504100000.0
2008-10-28 09:34:00,95.095,95.105,95.06,95.075,405200000.0
2008-10-28 09:35:00,95.075,95.15,95.07,95.14,670199998.0
2008-10-28 09:36:00,95.14,95.145,94.92,94.94,581200000.0
2008-10-28 09:37:00,94.945,95.11,94.79,95.09,701700000.0
2008-10-28 09:38:00,95.09,95.11,94.84,94.845,496600000.0
2008-10-28 09:39:00,94.845,94.935,94.835,94.92,376400000.0
2008-10-28 09:40:00,94.92,94.96,94.91,94.925,310600000.0
2008-10-28 09:41:00,94.925,94.925,94.705,94.73,494900001.0
2008-10-28 09:42:00,94.73,94.82,94.68,94.78,503600000.0
2008-10-28 09:43:00,94.79,94.79,94.695,94.7,454600001.0
2008-10-28 09:44:00,94.7,94.715,94.665,94.7,316699999.0
2008-10-28 09:45:00,94.69,94.725,94.69,94.695,601800001.0
2008-10-28 09:46:00,94.705,94.725,94.675,94.675,217900000.0
2008-10-28 09:47:00,94.675,94.7,94.62,94.65,446600000.0
2008-10-28 09:48:00,94.625,94.66,94.54,94.595,366300001.0
2008-10-28 09:49:00,94.595,94.6,94.515,94.54,383200001.0
2008-10-28 09:50:00,94.54,94.565,94.43,94.43,519700000.0
2008-10-28 09:51:00,94.435,94.56,94.435,94.56,442700000.0
2008-10-28 09:52:00,94.56,94.64,94.53,94.625,412400000.0
2008-10-28 09:53:00,94.62,94.635,94.52,94.52,447699999.0
2008-10-28 09:54:00,94.52,94.55,94.475,94.525,838800003.0
2008-10-28 09:55:00,94.525,94.535,94.445,94.5,448800000.0
2008-10-28 09:56:00,94.5,94.5,94.28,94.28,524300000.0
2008-10-28 09:57:00,94.28,94.42,94.28,94.41,750200000.0
2008-10-28 09:58:00,94.415,94.5,94.415,94.45,774299999.0
2008-10-28 09:59:00,94.45,94.545,94.45,94.535,734900000.0
2008-10-28 10:00:00,94.535,94.585,94.455,94.465,513300001.0
2008-10-28 10:01:00,94.475,94.48,94.275,94.275,395000000.0
2008-10-28 10:02:00,94.27,94.4,94.27,94.39,651000001.0
2008-10-28 10:03:00,94.395,94.49,94.355,94.475,531100000.0
2008-10-28 10:04:00,94.475,94.545,94.47,94.535,501400000.0
2008-10-28 10:05:00,94.53,94.54,94.51,94.525,255400000.0
2008-10-28 10:06:00,94.525,94.525,94.37,94.37,456900000.0
2008-10-28 10:07:00,94.36,94.45,94.305,94.45,412200000.0
2008-10-28 10:08:00,94.45,94.505,94.4,94.47,625499999.0
2008-10-28 10:09:00,94.47,94.52,94.47,94.51,382400004.0
2008-10-28 10:10:00,94.51,94.53,94.5,94.52,314100000.0
2008-10-28 10:11:00,94.525,94.565,94.52,94.555,300700000.0
2008-10-28 10:12:00,94.56,94.63,94.56,94.625,315699999.0
2008-10-28 10:13:00,94.63,94.695,94.625,94.685,394000000.0
2008-10-28 10:14:00,94.68,94.73,94.635,94.69,508400000.0
2008-10-28 10:15:00,94.69,94.73,94.675,94.72,422600000.0
2008-10-28 10:16:00,94.725,94.73,94.595,94.615,453300001.0
2008-10-28 10:17:00,94.615,94.62,94.575,94.615,419200000.0
2008-10-28 10:18:00,94.61,94.665,94.61,94.65,473900000.0
2008-10-28 10:19:00,94.66,94.71,94.655,94.7,205800000.0
2008-10-28 10:20:00,94.7,94.74,94.695,94.73,225700000.0
2008-10-28 10:21:00,94.73,94.795,94.725,94.78,336100000.0
2008-10-28 10:22:00,94.785,94.785,94.74,94.75,413500000.0
2008-10-28 10:23:00,94.75,94.79,94.74,94.74,207700000.0
2008-10-28 10:24:00,94.74,94.74,94.645,94.68,374700000.0
2008-10-28 10:25:00,94.675,94.68,94.635,94.64,291200000.0
2008-10-28 10:26:00,94.64,94.79,94.64,94.785,524700001.0
2008-10-28 10:27:00,94.765,94.785,94.75,94.78,293900000.0
2008-10-28 10:28:00,94.785,94.845,94.78,94.82,334300000.0
2008-10-28 10:29:00,94.82,94.82,94.72,94.725,478600000.0
2008-10-28 10:30:00,94.725,94.75,94.67,94.68,445800000.0
2008-10-28 10:31:00,94.675,94.7,94.63,94.64,377200000.0
2008-10-28 10:32:00,94.635,94.7,94.63,94.69,469800000.0
2008-10-28 10:33:00,94.695,94.805,94.68,94.775,467000000.0
2008-10-28 10:34:00,94.775,94.795,94.74,94.75,330400000.0
2008-10-28 10:35:00,94.75,94.75,94.675,94.735,485600000.0
2008-10-28 10:36:00,94.72,94.745,94.68,94.745,442600000.0
2008-10-28 10:37:00,94.74,94.785,94.705,94.705,382000000.0
2008-10-28 10:38:00,94.7,94.735,94.675,94.73,345900000.0
2008-10-28 10:39:00,94.73,94.74,94.72,94.725,304800000.0
2008-10-28 10:40:00,94.725,94.8,94.72,94.775,450400000.0
2008-10-28 10:41:00,94.78,94.795,94.745,94.755,524600000.0
2008-10-28 10:42:00,94.75,94.75,94.645,94.645,582099998.0
2008-10-28 10:43:00,94.655,94.67,94.52,94.595,852699998.0
2008-10-28 10:44:00,94.6,94.77,94.595,94.765,778799998.0
2008-10-28 10:45:00,94.765,94.765,94.745,94.75,297100000.0
2008-10-28 10:46:00,94.745,94.75,94.735,94.74,326200000.0
2008-10-28 10:47:00,94.735,94.74,94.705,94.725,178500000.0
2008-10-28 10:48:00,94.725,94.735,94.71,94.73,144099999.0
2008-10-28 10:49:00,94.725,94.725,94.65,94.66,176400000.0
2008-10-28 10:50:00,94.66,94.705,94.58,94.58,665000000.0
2008-10-28 10:51:00,94.58,94.645,94.58,94.635,398100000.0
2008-10-28 10:52:00,94.635,94.67,94.56,94.57,515600000.0
2008-10-28 10:53:00,94.57,94.635,94.57,94.635,353300000.0
2008-10-28 10:54:00,94.64,94.64,94.585,94.615,399100000.0
2008-10-28 10:55:00,94.61,94.65,94.6,94.605,548399999.0
2008-10-28 10:56:00,94.605,94.615,94.44,94.48,563400000.0
2008-10-28 10:57:00,94.48,94.665,94.48,94.595,466200000.0
2008-10-28 10:58:00,94.59,94.6,94.575,94.595,202500000.0
2008-10-28 10:59:00,94.595,94.63,94.575,94.615,481000000.0
2008-10-28 11:00:00,94.615,94.655,94.48,94.48,756200000.0
2008-10-28 11:01:00,94.47,94.55,94.47,94.54,449300000.0
2008-10-28 11:02:00,94.55,94.56,94.52,94.545,463700000.0
2008-10-28 11:03:00,94.53,94.53,94.495,94.53,674200002.0
2008-10-28 11:04:00,94.53,94.63,94.52,94.625,304100000.0
2008-10-28 11:05:00,94.625,94.69,94.625,94.645,516399999.0
2008-10-28 11:06:00,94.63,94.655,94.62,94.655,280000000.0
2008-10-28 11:07:00,94.655,94.74,94.65,94.71,513600000.0
2008-10-28 11:08:00,94.71,94.725,94.685,94.7,400400000.0
2008-10-28 11:09:00,94.715,94.72,94.695,94.7,152800000.0
2008-10-28 11:10:00,94.705,94.75,94.695,94.7,390899999.0
2008-10-28 11:11:00,94.7,94.745,94.69,94.72,484699999.0
2008-10-28 11:12:00,94.72,94.755,94.72,94.74,229100000.0
2008-10-28 11:13:00,94.74,94.755,94.69,94.705,245800000.0
2008-10-28 11:14:00,94.705,94.705,94.65,94.685,586599998.0
2008-10-28 11:15:00,94.685,94.71,94.665,94.695,504200002.0
2008-10-28 11:16:00,94.7,94.7,94.665,94.67,502500000.0
2008-10-28 11:17:00,94.67,94.675,94.585,94.605,688700001.0
2008-10-28 11:18:00,94.61,94.625,94.595,94.625,523600000.0
2008-10-28 11:19:00,94.62,94.725,94.62,94.705,738599999.0
2008-10-28 11:20:00,94.705,94.755,94.705,94.755,462300000.0
2008-10-28 11:21:00,94.755,94.77,94.73,94.77,336500000.0
2008-10-28 11:22:00,94.765,94.8,94.72,94.73,413700000.0
2008-10-28 11:23:00,94.735,94.765,94.72,94.76,332000000.0
2008-10-28 11:24:00,94.755,94.76,94.73,94.74,651799998.0
2008-10-28 11:25:00,94.735,94.75,94.695,94.715,484099999.0
2008-10-28 11:26:00,94.715,94.725,94.695,94.71,141900000.0
2008-10-28 11:27:00,94.71,94.715,94.68,94.715,403600000.0
2008-10-28 11:28:00,94.715,94.715,94.68,94.685,440400000.0
2008-10-28 11:29:00,94.685,94.695,94.675,94.69,273800001.0
2008-10-28 11:30:00,94.685,94.695,94.675,94.68,219300000.0
2008-10-28 11:31:00,94.68,94.69,94.65,94.66,363200000.0
2008-10-28 11:32:00,94.66,94.66,94.615,94.65,487200000.0
2008-10-28 11:33:00,94.645,94.665,94.5,94.55,638700000.0
2008-10-28 11:34:00,94.555,94.62,94.555,94.59,648600000.0
2008-10-28 11:35:00,94.595,94.61,94.555,94.585,819500000.0
2008-10-28 11:36:00,94.585,94.59,94.48,94.505,834400000.0
2008-10-28 11:37:00,94.505,94.51,94.465,94.465,609000000.0
2008-10-28 11:38:00,94.47,94.515,94.47,94.5,523400000.0
2008-10-28 11:39:00,94.51,94.58,94.485,94.58,795499999.0
2008-10-28 11:40:00,94.58,94.635,94.58,94.59,673299999.0
2008-10-28 11:41:00,94.6,94.66,94.59,94.64,1098599999.0
2008-10-28 11:42:00,94.635,94.635,94.54,94.56,642000000.0
2008-10-28 11:43:00,94.56,94.565,94.545,94.555,258200000.0
2008-10-28 11:44:00,94.55,94.58,94.55,94.57,378600000.0
2008-10-28 11:45:00,94.57,94.575,94.54,94.56,424500000.0
2008-10-28 11:46:00,94.56,94.6,94.555,94.595,571000000.0
2008-10-28 11:47:00,94.58,94.63,94.555,94.63,515400001.0
2008-10-28 11:48:00,94.63,94.68,94.63,94.65,585800000.0
2008-10-28 11:49:00,94.645,94.695,94.625,94.675,708099997.0
2008-10-28 11:50:00,94.68,94.69,94.675,94.685,421299998.0
2008-10-28 11:51:00,94.685,94.695,94.68,94.68,471600003.0
2008-10-28 11:52:00,94.68,94.71,94.67,94.71,683899997.0
2008-10-28 11:53:00,94.71,94.73,94.695,94.73,216100002.0
2008-10-28 11:54:00,94.72,94.76,94.72,94.76,387300000.0
2008-10-28 11:55:00,94.76,94.76,94.685,94.685,692999996.0
2008-10-28 11:56:00,94.685,94.715,94.67,94.69,611400001.0
2008-10-28 11:57:00,94.69,94.73,94.65,94.66,568300000.0
2008-10-28 11:58:00,94.66,94.675,94.61,94.61,881599993.0
2008-10-28 11:59:00,94.615,94.66,94.59,94.655,699000001.0
2008-10-28 12:00:00,94.65,94.67,94.64,94.665,374900000.0
2008-10-28 12:01:00,94.66,94.67,94.635,94.66,398399998.0
2008-10-28 12:02:00,94.66,94.675,94.64,94.655,323200000.0
2008-10-28 12:03:00,94.66,94.665,94.64,94.65,304500000.0
2008-10-28 12:04:00,94.66,94.66,94.62,94.625,576199995.0
2008-10-28 12:05:00,94.62,94.7,94.62,94.7,643999998.0
2008-10-28 12:06:00,94.71,94.73,94.67,94.67,508200001.0
2008-10-28 12:07:00,94.67,94.69,94.65,94.66,630599998.0
2008-10-28 12:08:00,94.66,94.66,94.64,94.64,527600000.0
2008-10-28 12:09:00,94.64,94.64,94.595,94.61,406800000.0
2008-10-28 12:10:00,94.62,94.67,94.62,94.665,459299999.0
2008-10-28 12:11:00,94.675,94.735,94.67,94.67,725199999.0
2008-10-28 12:12:00,94.67,94.67,94.61,94.63,915399997.0
2008-10-28 12:13:00,94.63,94.67,94.61,94.625,921699999.0
2008-10-28 12:14:00,94.63,94.655,94.61,94.655,663300003.0
2008-10-28 12:15:00,94.66,94.675,94.645,94.655,411100002.0
2008-10-28 12:16:00,94.655,94.69,94.65,94.685,512200000.0
2008-10-28 12:17:00,94.685,94.71,94.68,94.7,307800000.0
2008-10-28 12:18:00,94.7,94.7,94.655,94.66,178900000.0
2008-10-28 12:19:00,94.655,94.675,94.65,94.655,662399999.0
2008-10-28 12:20:00,94.655,94.69,94.655,94.68,502000000.0
2008-10-28 12:21:00,94.68,94.68,94.655,94.655,648999999.0
2008-10-28 12:22:00,94.65,94.67,94.63,94.645,718399999.0
2008-10-28 12:23:00,94.645,94.675,94.645,94.675,153100000.0
2008-10-28 12:24:00,94.675,94.685,94.67,94.68,202599999.0
2008-10-28 12:25:00,94.675,94.675,94.595,94.63,633400000.0
2008-10-28 12:26:00,94.635,94.635,94.57,94.6,483600000.0
2008-10-28 12:27:00,94.6,94.62,94.56,94.57,454599999.0
2008-10-28 12:28:00,94.57,94.57,94.435,94.465,570000000.0
2008-10-28 12:29:00,94.465,94.47,94.385,94.395,952199996.0
2008-10-28 12:30:00,94.4,94.405,94.31,94.4,686500000.0
2008-10-28 12:31:00,94.39,94.415,94.385,94.405,826600002.0
2008-10-28 12:32:00,94.405,94.42,94.37,94.415,754999998.0
2008-10-28 12:33:00,94.415,94.53,94.415,94.53,728000000.0
2008-10-28 12:34:00,94.53,94.535,94.485,94.485,423300000.0
2008-10-28 12:35:00,94.485,94.49,94.43,94.445,525199999.0
2008-10-28 12:36:00,94.445,94.445,94.415,94.42,742299999.0
2008-10-28 12:37:00,94.42,94.485,94.415,94.425,731900002.0
2008-10-28 12:38:00,94.43,94.43,94.32,94.355,452799997.0
2008-10-28 12:39:00,94.35,94.375,94.295,94.305,530500000.0
2008-10-28 12:40:00,94.3,94.325,94.295,94.31,378000000.0
2008-10-28 12:41:00,94.31,94.31,94.295,94.3,134800000.0
2008-10-28 12:42:00,94.3,94.335,94.225,94.315,730600001.0
2008-10-28 12:43:00,94.315,94.415,94.315,94.415,605400000.0
2008-10-28 12:44:00,94.415,94.415,94.365,94.375,901100001.0
2008-10-28 12:45:00,94.375,94.375,94.295,94.34,437899999.0
2008-10-28 12:46:00,94.335,94.405,94.335,94.39,720100000.0
2008-10-28 12:47:00,94.39,94.41,94.39,94.4,292900000.0
2008-10-28 12:48:00,94.4,94.405,94.37,94.37,198200000.0
2008-10-28 12:49:00,94.37,94.37,94.295,94.31,411999998.0
2008-10-28 12:50:00,94.32,94.365,94.31,94.36,272799999.0
2008-10-28 12:51:00,94.36,94.37,94.32,94.355,798800000.0
2008-10-28 12:52:00,94.355,94.42,94.33,94.415,478400000.0
2008-10-28 12:53:00,94.41,94.435,94.395,94.405,589400000.0
2008-10-28 12:54:00,94.405,94.51,94.395,94.51,349700000.0
2008-10-28 12:55:00,94.51,94.515,94.425,94.435,665300000.0
2008-10-28 12:56:00,94.44,94.44,94.38,94.415,755599999.0
2008-10-28 12:57:00,94.42,94.52,94.42,94.505,697299998.0
2008-10-28 12:58:00,94.505,94.505,94.41,94.43,776200000.0
2008-10-28 12:59:00,94.445,94.535,94.445,94.49,764200000.0
2008-10-28 13:00:00,94.495,94.5,94.42,94.485,723799998.0
2008-10-28 13:01:00,94.49,94.515,94.48,94.5,694500001.0
2008-10-28 13:02:00,94.51,94.565,94.505,94.55,814100000.0
2008-10-28 13:03:00,94.555,94.605,94.545,94.595,1064399997.0
2008-10-28 13:04:00,94.595,94.645,94.52,94.595,768700000.0
2008-10-28 13:05:00,94.595,94.645,94.595,94.61,875399997.0
2008-10-28 13:06:00,94.61,94.68,94.61,94.655,720200001.0
2008-10-28 13:07:00,94.655,94.665,94.64,94.655,492599998.0
2008-10-28 13:08:00,94.655,94.66,94.625,94.66,626200000.0
2008-10-28 13:09:00,94.66,94.675,94.64,94.66,520399998.0
2008-10-28 13:10:00,94.655,94.665,94.6,94.65,1060200009.0
2008-10-28 13:11:00,94.65,94.65,94.62,94.63,570500003.0
2008-10-28 13:12:00,94.635,94.655,94.625,94.645,404200000.0
2008-10-28 13:13:00,94.645,94.645,94.635,94.635,129000000.0
2008-10-28 13:14:00,94.635,94.645,94.62,94.62,161500000.0
2008-10-28 13:15:00,94.625,94.625,94.595,94.61,667200000.0
2008-10-28 13:16:00,94.61,94.665,94.6,94.665,280000000.0
2008-10-28 13:17:00,94.66,94.685,94.65,94.67,336600000.0
2008-10-28 13:18:00,94.67,94.74,94.665,94.73,377900000.0
2008-10-28 13:19:00,94.725,94.78,94.715,94.775,794800000.0
2008-10-28 13:20:00,94.775,94.85,94.75,94.835,492800001.0
2008-10-28 13:21:00,94.825,94.845,94.77,94.785,540499998.0
2008-10-28 13:22:00,94.785,94.79,94.76,94.775,414700000.0
2008-10-28 13:23:00,94.775,94.79,94.73,94.79,426300000.0
2008-10-28 13:24:00,94.79,94.97,94.79,94.97,912200000.0
2008-10-28 13:25:00,94.97,95.035,94.92,94.925,783900001.0
2008-10-28 13:26:00,94.925,95.0,94.92,94.965,696400000.0
2008-10-28 13:27:00,94.965,95.0,94.95,95.0,752000000.0
2008-10-28 13:28:00,94.995,95.095,94.87,94.925,930399998.0
2008-10-28 13:29:00,94.93,94.98,94.92,94.945,750100000.0
2008-10-28 13:30:00,94.945,94.96,94.885,94.885,380500000.0
2008-10-28 13:31:00,94.88,94.885,94.84,94.885,515500000.0
2008-10-28 13:32:00,94.875,94.895,94.805,94.82,593100001.0
2008-10-28 13:33:00,94.81,94.875,94.805,94.87,561800000.0
2008-10-28 13:34:00,94.87,94.99,94.87,94.965,899900001.0
2008-10-28 13:35:00,94.965,95.11,94.945,95.1,794200000.0
2008-10-28 13:36:00,95.11,95.16,95.04,95.04,683074998.0
2008-10-28 13:37:00,95.045,95.155,95.04,95.11,742899998.0
2008-10-28 13:38:00,95.11,95.21,95.1,95.18,921199998.0
2008-10-28 13:39:00,95.185,95.23,95.17,95.23,637200000.0
2008-10-28 13:40:00,95.23,95.28,95.125,95.165,700600000.0
2008-10-28 13:41:00,95.165,95.235,95.155,95.235,552000000.0
2008-10-28 13:42:00,95.235,95.25,95.2,95.225,474400000.0
2008-10-28 13:43:00,95.225,95.235,95.175,95.18,401199999.0
2008-10-28 13:44:00,95.175,95.19,95.13,95.17,343200000.0
2008-10-28 13:45:00,95.17,95.18,95.145,95.155,561300000.0
2008-10-28 13:46:00,95.155,95.155,95.07,95.07,540375000.0
2008-10-28 13:47:00,95.07,95.14,95.06,95.09,576600000.0
2008-10-28 13:48:00,95.09,95.13,95.085,95.125,976599999.0
2008-10-28 13:49:00,95.125,95.135,95.085,95.1,785300002.0
2008-10-28 13:50:00,95.11,95.11,95.045,95.065,752300000.0
2008-10-28 13:51:00,95.05,95.06,95.045,95.045,731099997.0
2008-10-28 13:52:00,95.045,95.085,95.045,95.055,995899999.0
2008-10-28 13:53:00,95.055,95.08,95.02,95.025,792500001.0
2008-10-28 13:54:00,95.025,95.14,95.025,95.14,1136099998.0
2008-10-28 13:55:00,95.14,95.15,95.115,95.12,890799999.0
2008-10-28 13:56:00,95.125,95.28,95.12,95.265,645400000.0
2008-10-28 13:57:00,95.265,95.335,95.265,95.295,876199999.0
2008-10-28 13:58:00,95.285,95.395,95.28,95.39,640800000.0
2008-10-28 13:59:00,95.385,95.385,95.33,95.36,535200001.0
2008-10-28 14:00:00,95.37,95.405,95.33,95.35,628799999.0
2008-10-28 14:01:00,95.35,95.35,95.23,95.23,640100000.0
2008-10-28 14:02:00,95.235,95.335,95.235,95.33,627900000.0
2008-10-28 14:03:00,95.33,95.33,95.22,95.23,889999996.0
2008-10-28 14:04:00,95.235,95.26,95.215,95.215,671400000.0
2008-10-28 14:05:00,95.215,95.315,95.21,95.31,582700000.0
2008-10-28 14:06:00,95.315,95.4,95.3,95.3,575500000.0
2008-10-28 14:07:00,95.3,95.345,95.285,95.315,619500000.0
2008-10-28 14:08:00,95.31,95.31,95.285,95.29,483000000.0
2008-10-28 14:09:00,95.29,95.4,95.26,95.38,1042900001.0
2008-10-28 14:10:00,95.38,95.44,95.33,95.33,861699998.0
2008-10-28 14:11:00,95.325,95.43,95.31,95.415,930400000.0
2008-10-28 14:12:00,95.41,95.46,95.405,95.445,558800000.0
2008-10-28 14:13:00,95.445,95.52,95.43,95.51,805399997.0
2008-10-28 14:14:00,95.51,95.515,95.455,95.49,577400000.0
2008-10-28 14:15:00,95.485,95.495,95.38,95.38,380000000.0
2008-10-28 14:16:00,95.38,95.405,95.35,95.36,661500000.0
2008-10-28 14:17:00,95.355,95.45,95.35,95.42,640400000.0
2008-10-28 14:18:00,95.42,95.455,95.395,95.415,638399997.0
2008-10-28 14:19:00,95.415,95.43,95.375,95.375,481300000.0
2008-10-28 14:20:00,95.375,95.385,95.345,95.36,660199999.0
2008-10-28 14:21:00,95.375,95.375,95.31,95.35,574800000.0
2008-10-28 14:22:00,95.345,95.38,95.32,95.36,628100001.0
2008-10-28 14:23:00,95.355,95.46,95.345,95.38,674400002.0
2008-10-28 14:24:00,95.38,95.415,95.37,95.38,871399996.0
2008-10-28 14:25:00,95.38,95.455,95.38,95.415,758300001.0
2008-10-28 14:26:00,95.415,95.415,95.365,95.375,612499999.0
2008-10-28 14:27:00,95.38,95.385,95.31,95.33,555599999.0
2008-10-28 14:28:00,95.33,95.38,95.31,95.345,510400000.0
2008-10-28 14:29:00,95.345,95.36,95.32,95.36,636500000.0
2008-10-28 14:30:00,95.365,95.375,95.32,95.345,792000001.0
2008-10-28 14:31:00,95.345,95.35,95.26,95.295,962700000.0
2008-10-28 14:32:00,95.3,95.385,95.28,95.335,725199999.0
2008-10-28 14:33:00,95.34,95.34,95.225,95.24,643100000.0
2008-10-28 14:34:00,95.225,95.265,95.225,95.23,464200000.0
2008-10-28 14:35:00,95.235,95.275,95.23,95.25,614600000.0
2008-10-28 14:36:00,95.25,95.26,95.175,95.175,535300000.0
2008-10-28 14:37:00,95.175,95.235,95.17,95.195,531000000.0
2008-10-28 14:38:00,95.2,95.205,95.185,95.195,246800000.0
2008-10-28 14:39:00,95.19,95.195,95.115,95.18,608800000.0
2008-10-28 14:40:00,95.175,95.215,95.16,95.2,1073699999.0
2008-10-28 14:41:00,95.2,95.205,95.18,95.205,799999995.0
2008-10-28 14:42:00,95.205,95.245,95.2,95.225,435100000.0
2008-10-28 14:43:00,95.22,95.235,95.205,95.21,322600000.0
2008-10-28 14:44:00,95.21,95.24,95.21,95.24,379200000.0
2008-10-28 14:45:00,95.24,95.275,95.185,95.19,522949998.0
2008-10-28 14:46:00,95.19,95.255,95.19,95.24,711300001.0
2008-10-28 14:47:00,95.24,95.26,95.24,95.26,523099999.0
2008-10-28 14:48:00,95.26,95.31,95.245,95.26,699000001.0
2008-10-28 14:49:00,95.26,95.265,95.225,95.25,554199999.0
2008-10-28 14:50:00,95.25,95.285,95.25,95.265,529999999.0
2008-10-28 14:51:00,95.265,95.27,95.225,95.235,521499999.0
2008-10-28 14:52:00,95.225,95.235,95.21,95.21,276400000.0
2008-10-28 14:53:00,95.21,95.21,95.115,95.125,517800000.0
2008-10-28 14:54:00,95.125,95.18,95.11,95.165,637100000.0
2008-10-28 14:55:00,95.155,95.155,95.115,95.135,663000000.0
2008-10-28 14:56:00,95.135,95.165,95.13,95.13,474800000.0
2008-10-28 14:57:00,95.13,95.145,95.11,95.135,717500001.0
2008-10-28 14:58:00,95.135,95.155,95.135,95.145,527199998.0
2008-10-28 14:59:00,95.145,95.165,95.13,95.165,643700000.0
2008-10-28 15:00:00,95.16,95.195,95.135,95.18,682999998.0
2008-10-28 15:01:00,95.18,95.19,95.15,95.165,781499996.0
2008-10-28 15:02:00,95.165,95.19,95.155,95.18,925199998.0
2008-10-28 15:03:00,95.18,95.185,95.15,95.185,858100000.0
2008-10-28 15:04:00,95.175,95.25,95.175,95.24,690099999.0
2008-10-28 15:05:00,95.24,95.275,95.22,95.225,729300000.0
2008-10-28 15:06:00,95.23,95.25,95.21,95.25,564300000.0
2008-10-28 15:07:00,95.25,95.27,95.195,95.21,551200002.0
2008-10-28 15:08:00,95.2,95.215,95.165,95.195,350400000.0
2008-10-28 15:09:00,95.195,95.23,95.175,95.175,671800000.0
2008-10-28 15:10:00,95.175,95.18,95.135,95.135,851899999.0
2008-10-28 15:11:00,95.135,95.165,95.135,95.155,307100000.0
2008-10-28 15:12:00,95.155,95.17,95.155,95.16,614600003.0
2008-10-28 15:13:00,95.155,95.235,95.155,95.185,922400005.0
2008-10-28 15:14:00,95.185,95.32,95.185,95.32,786300001.0
2008-10-28 15:15:00,95.325,95.335,95.26,95.285,821500000.0
2008-10-28 15:16:00,95.28,95.345,95.28,95.305,835499999.0
2008-10-28 15:17:00,95.3,95.33,95.3,95.315,850200001.0
2008-10-28 15:18:00,95.305,95.32,95.28,95.32,1033100001.0
2008-10-28 15:19:00,95.32,95.32,95.295,95.31,762400000.0
2008-10-28 15:20:00,95.31,95.325,95.285,95.285,1188400001.0
2008-10-28 15:21:00,95.285,95.325,95.275,95.305,510099999.0
2008-10-28 15:22:00,95.305,95.325,95.305,95.31,754000001.0
2008-10-28 15:23:00,95.31,95.32,95.295,95.3,1112400005.0
2008-10-28 15:24:00,95.3,95.32,95.295,95.31,1180999998.0
2008-10-28 15:25:00,95.31,95.315,95.28,95.28,665700000.0
2008-10-28 15:26:00,95.28,95.28,95.23,95.255,668599997.0
2008-10-28 15:27:00,95.255,95.275,95.25,95.27,725099998.0
2008-10-28 15:28:00,95.27,95.325,95.265,95.32,654099999.0
2008-10-28 15:29:00,95.32,95.34,95.315,95.33,516699999.0
2008-10-28 15:30:00,95.33,95.375,95.32,95.345,606800000.0
2008-10-28 15:31:00,95.335,95.395,95.315,95.325,745199999.0
2008-10-28 15:32:00,95.32,95.365,95.255,95.335,1047699995.0
2008-10-28 15:33:00,95.335,95.37,95.265,95.3,783299999.0
2008-10-28 15:34:00,95.295,95.44,95.285,95.31,780699999.0
2008-10-28 15:35:00,95.31,95.31,95.2,95.225,987299997.0
2008-10-28 15:36:00,95.235,95.34,95.225,95.325,760099999.0
2008-10-28 15:37:00,95.325,95.38,95.32,95.38,601800000.0
2008-10-28 15:38:00,95.38,95.43,95.35,95.355,536300000.0
2008-10-28 15:39:00,95.36,95.415,95.32,95.34,865199998.0
2008-10-28 15:40:00,95.345,95.545,95.345,95.52,909500001.0
2008-10-28 15:41:00,95.52,95.545,95.465,95.53,840200002.0
2008-10-28 15:42:00,95.525,95.54,95.465,95.49,807999999.0
2008-10-28 15:43:00,95.49,95.545,95.49,95.53,626699999.0
2008-10-28 15:44:00,95.53,95.53,95.495,95.525,703000000.0
2008-10-28 15:45:00,95.535,95.615,95.51,95.585,617200001.0
2008-10-28 15:46:00,95.59,95.635,95.58,95.635,630299999.0
2008-10-28 15:47:00,95.635,95.67,95.625,95.64,550800000.0
2008-10-28 15:48:00,95.645,95.66,95.61,95.65,915599999.0
2008-10-28 15:49:00,95.65,95.665,95.61,95.63,619200001.0
2008-10-28 15:50:00,95.63,95.705,95.63,95.695,615300001.0
2008-10-28 15:51:00,95.685,95.69,95.615,95.68,964200003.0
2008-10-28 15:52:00,95.68,95.7,95.635,95.67,1055700002.0
2008-10-28 15:53:00,95.67,95.735,95.67,95.725,501800000.0
2008-10-28 15:54:00,95.72,95.795,95.715,95.775,731199999.0
2008-10-28 15:55:00,95.775,95.79,95.74,95.76,535900000.0
2008-10-28 15:56:00,95.76,95.775,95.74,95.77,547600000.0
2008-10-28 15:57:00,95.765,95.775,95.725,95.75,766600002.0
2008-10-28 15:58:00,95.75,95.79,95.71,95.78,530100000.0
2008-10-28 15:59:00,95.78,95.78,95.75,95.755,352700000.0
2008-10-28 16:00:00,95.755,95.755,95.605,95.69,838500000.0
2008-10-28 16:01:00,95.675,95.75,95.55,95.57,926799999.0
2008-10-28 16:02:00,95.575,95.605,95.45,95.465,837800000.0
2008-10-28 16:03:00,95.465,95.48,95.41,95.42,680300000.0
2008-10-28 16:04:00,95.42,95.445,95.34,95.345,950100000.0
2008-10-28 16:05:00,95.345,95.365,95.26,95.33,836900000.0
2008-10-28 16:06:00,95.33,95.39,95.315,95.36,694999999.0
2008-10-28 16:07:00,95.36,95.38,95.305,95.315,661800001.0
2008-10-28 16:08:00,95.315,95.475,95.31,95.46,775900001.0
2008-10-28 16:09:00,95.46,95.505,95.435,95.46,796899996.0
2008-10-28 16:10:00,95.46,95.47,95.36,95.365,781600000.0
2008-10-28 16:11:00,95.365,95.415,95.355,95.405,793300000.0
2008-10-28 16:12:00,95.405,95.44,95.385,95.435,576200000.0
2008-10-28 16:13:00,95.435,95.555,95.435,95.555,870499999.0
2008-10-28 16:14:00,95.555,95.555,95.48,95.52,754500000.0
2008-10-28 16:15:00,95.515,95.535,95.5,95.51,601100000.0
2008-10-28 16:16:00,95.505,95.53,95.46,95.485,804800000.0
2008-10-28 16:17:00,95.48,95.49,95.33,95.37,594500000.0
2008-10-28 16:18:00,95.37,95.41,95.28,95.285,884100000.0
2008-10-28 16:19:00,95.3,95.38,95.25,95.36,860300002.0
2008-10-28 16:20:00,95.375,95.375,95.28,95.335,866300000.0
2008-10-28 16:21:00,95.345,95.395,95.33,95.375,592000001.0
2008-10-28 16:22:00,95.37,95.37,95.285,95.305,530599999.0
2008-10-28 16:23:00,95.31,95.38,95.31,95.375,551200001.0
2008-10-28 16:24:00,95.375,95.385,95.355,95.37,515000000.0
2008-10-28 16:25:00,95.375,95.44,95.355,95.415,531100000.0
2008-10-28 16:26:00,95.42,95.44,95.31,95.38,605100000.0
2008-10-28 16:27:00,95.38,95.46,95.38,95.405,767899999.0
2008-10-28 16:28:00,95.405,95.44,95.36,95.38,805699997.0
2008-10-28 16:29:00,95.38,95.41,95.36,95.36,555800000.0
2008-10-28 16:30:00,95.37,95.375,95.32,95.335,611200000.0
2008-10-28 16:31:00,95.335,95.375,95.32,95.36,600299999.0
2008-10-28 16:32:00,95.36,95.38,95.32,95.33,546499999.0
2008-10-28 16:33:00,95.335,95.375,95.31,95.375,612200000.0
2008-10-28 16:34:00,95.37,95.41,95.335,95.395,620700002.0
2008-10-28 16:35:00,95.395,95.42,95.39,95.4,736300000.0
2008-10-28 16:36:00,95.4,95.445,95.35,95.435,742100000.0
2008-10-28 16:37:00,95.435,95.45,95.345,95.375,553800000.0
2008-10-28 16:38:00,95.38,95.4,95.315,95.345,611600000.0
2008-10-28 16:39:00,95.345,95.37,95.32,95.32,772700000.0
2008-10-28 16:40:00,95.32,95.325,95.285,95.3,798299999.0
2008-10-28 16:41:00,95.3,95.305,95.215,95.235,750199999.0
2008-10-28 16:42:00,95.23,95.23,95.17,95.185,566800000.0
2008-10-28 16:43:00,95.185,95.24,95.185,95.23,531399999.0
2008-10-28 16:44:00,95.225,95.31,95.205,95.28,516400001.0
2008-10-28 16:45:00,95.28,95.285,95.23,95.28,616400000.0
2008-10-28 16:46:00,95.28,95.285,95.23,95.28,1039199997.0
2008-10-28 16:47:00,95.28,95.355,95.26,95.345,860800001.0
2008-10-28 16:48:00,95.345,95.415,95.345,95.4,872400000.0
2008-10-28 16:49:00,95.395,95.435,95.385,95.405,665900001.0
2008-10-28 16:50:00,95.405,95.41,95.355,95.405,518700000.0
2008-10-28 16:51:00,95.4,95.415,95.37,95.37,756300000.0
2008-10-28 16:52:00,95.375,95.435,95.305,95.31,845200005.0
2008-10-28 16:53:00,95.31,95.33,95.24,95.26,634999999.0
2008-10-28 16:54:00,95.26,95.28,95.24,95.255,746899999.0
2008-10-28 16:55:00,95.255,95.255,95.165,95.17,572100000.0
2008-10-28 16:56:00,95.17,95.24,95.17,95.19,653000001.0
2008-10-28 16:57:00,95.19,95.19,95.06,95.08,848300001.0
2008-10-28 16:58:00,95.08,95.115,95.055,95.055,684100001.0
2008-10-28 16:59:00,95.06,95.075,94.965,94.975,576800001.0
2008-10-28 17:00:00,94.97,95.07,94.925,95.065,827400000.0
2008-10-28 17:01:00,95.07,95.095,95.03,95.095,1005100005.0
2008-10-28 17:02:00,95.095,95.13,95.05,95.13,763999996.0
2008-10-28 17:03:00,95.13,95.145,95.105,95.125,476800000.0
2008-10-28 17:04:00,95.12,95.145,95.075,95.135,366300000.0
2008-10-28 17:05:00,95.135,95.23,95.13,95.22,504700000.0
2008-10-28 17:06:00,95.22,95.22,95.15,95.16,625799999.0
2008-10-28 17:07:00,95.16,95.24,95.16,95.2,602300000.0
2008-10-28 17:08:00,95.2,95.23,95.12,95.16,740100000.0
2008-10-28 17:09:00,95.16,95.19,95.08,95.12,797900000.0
2008-10-28 17:10:00,95.115,95.14,95.08,95.085,927199999.0
2008-10-28 17:11:00,95.09,95.16,95.085,95.09,876199999.0
2008-10-28 17:12:00,95.105,95.115,95.08,95.09,588000000.0
2008-10-28 17:13:00,95.09,95.15,95.09,95.15,449800000.0
2008-10-28 17:14:00,95.155,95.235,95.15,95.19,926400001.0
2008-10-28 17:15:00,95.195,95.29,95.195,95.255,1011700001.0
2008-10-28 17:16:00,95.255,95.265,95.21,95.225,503999999.0
2008-10-28 17:17:00,95.23,95.245,95.2,95.215,690600000.0
2008-10-28 17:18:00,95.215,95.29,95.21,95.275,776400000.0
2008-10-28 17:19:00,95.275,95.275,95.215,95.25,596200000.0
2008-10-28 17:20:00,95.245,95.32,95.225,95.225,685200000.0
2008-10-28 17:21:00,95.225,95.24,95.165,95.205,681600000.0
2008-10-28 17:22:00,95.21,95.235,95.195,95.215,631799999.0
2008-10-28 17:23:00,95.215,95.26,95.2,95.245,637000001.0
2008-10-28 17:24:00,95.24,95.24,95.18,95.205,508400000.0
2008-10-28 17:25:00,95.205,95.25,95.2,95.245,579100000.0
2008-10-28 17:26:00,95.25,95.255,95.2,95.205,720400000.0
2008-10-28 17:27:00,95.205,95.235,95.19,95.21,639200000.0
2008-10-28 17:28:00,95.22,95.25,95.2,95.225,801700000.0
2008-10-28 17:29:00,95.22,95.255,95.205,95.225,222000000.0
2008-10-28 17:30:00,95.225,95.25,95.215,95.24,433000000.0
2008-10-28 17:31:00,95.245,95.375,95.245,95.365,883200000.0
2008-10-28 17:32:00,95.365,95.415,95.325,95.405,817800002.0
2008-10-28 17:33:00,95.4,95.515,95.355,95.515,865200000.0
2008-10-28 17:34:00,95.515,95.545,95.455,95.545,945799999.0
2008-10-28 17:35:00,95.545,95.66,95.535,95.61,1096800002.0
2008-10-28 17:36:00,95.61,95.635,95.525,95.54,1073100000.0
2008-10-28 17:37:00,95.55,95.595,95.545,95.585,732100000.0
2008-10-28 17:38:00,95.58,95.58,95.495,95.52,721200000.0
2008-10-28 17:39:00,95.52,95.575,95.52,95.54,715800001.0
2008-10-28 17:40:00,95.54,95.54,95.45,95.48,1018399997.0
2008-10-28 17:41:00,95.48,95.595,95.47,95.57,988900000.0
2008-10-28 17:42:00,95.57,95.6,95.56,95.575,672000000.0
2008-10-28 17:43:00,95.575,95.615,95.555,95.595,602200000.0
2008-10-28 17:44:00,95.595,95.6,95.555,95.56,821600000.0
2008-10-28 17:45:00,95.56,95.6,95.56,95.58,378000000.0
2008-10-28 17:46:00,95.575,95.59,95.505,95.51,645800001.0
2008-10-28 17:47:00,95.505,95.565,95.505,95.525,714900000.0
2008-10-28 17:48:00,95.525,95.58,95.525,95.575,929800001.0
2008-10-28 17:49:00,95.58,95.605,95.545,95.565,631200004.0
2008-10-28 17:50:00,95.57,95.6,95.55,95.595,876800006.0
2008-10-28 17:51:00,95.595,95.63,95.59,95.595,892900001.0
2008-10-28 17:52:00,95.595,95.605,95.57,95.585,569199998.0
2008-10-28 17:53:00,95.585,95.585,95.52,95.525,548800003.0
2008-10-28 17:54:00,95.52,95.59,95.515,95.575,1060600003.0
2008-10-28 17:55:00,95.575,95.58,95.555,95.565,529200000.0
2008-10-28 17:56:00,95.565,95.635,95.555,95.615,522600000.0
2008-10-28 17:57:00,95.62,95.625,95.535,95.565,802600000.0
2008-10-28 17:58:00,95.565,95.585,95.555,95.58,831300006.0
2008-10-28 17:59:00,95.58,95.705,95.54,95.695,1018100002.0
2008-10-28 18:00:00,95.7,95.72,95.66,95.69,886100000.0
2008-10-28 18:01:00,95.69,95.69,95.63,95.66,1104600000.0
2008-10-28 18:02:00,95.66,95.755,95.65,95.7,1001700002.0
2008-10-28 18:03:00,95.695,95.73,95.69,95.705,764600000.0
2008-10-28 18:04:00,95.7,95.73,95.685,95.715,538300000.0
2008-10-28 18:05:00,95.715,95.795,95.7,95.795,734500000.0
2008-10-28 18:06:00,95.795,95.83,95.765,95.795,845100000.0
2008-10-28 18:07:00,95.795,95.825,95.755,95.755,606100000.0
2008-10-28 18:08:00,95.76,95.86,95.76,95.835,524900000.0
2008-10-28 18:09:00,95.835,95.845,95.795,95.84,352100000.0
2008-10-28 18:10:00,95.84,95.945,95.835,95.935,920500000.0
2008-10-28 18:11:00,95.935,95.96,95.93,95.935,899200001.0
2008-10-28 18:12:00,95.935,95.935,95.855,95.875,883500001.0
2008-10-28 18:13:00,95.875,95.875,95.82,95.865,901999999.0
2008-10-28 18:14:00,95.865,95.885,95.82,95.855,723500001.0
2008-10-28 18:15:00,95.855,95.96,95.84,95.955,565900000.0
2008-10-28 18:16:00,95.96,95.96,95.925,95.95,427500000.0
2008-10-28 18:17:00,95.95,95.965,95.925,95.93,619699999.0
2008-10-28 18:18:00,95.93,95.95,95.87,95.87,608600001.0
2008-10-28 18:19:00,95.87,95.9,95.865,95.89,374900000.0
2008-10-28 18:20:00,95.885,95.925,95.86,95.87,565300003.0
2008-10-28 18:21:00,95.87,95.91,95.865,95.87,648600001.0
2008-10-28 18:22:00,95.87,95.895,95.865,95.875,432000000.0
2008-10-28 18:23:00,95.875,95.9,95.86,95.87,466400000.0
2008-10-28 18:24:00,95.875,95.885,95.855,95.86,320600000.0
2008-10-28 18:25:00,95.865,95.875,95.805,95.82,481200001.0
2008-10-28 18:26:00,95.825,95.825,95.775,95.79,444900000.0
2008-10-28 18:27:00,95.79,95.83,95.77,95.815,729100002.0
2008-10-28 18:28:00,95.805,95.875,95.795,95.85,530799999.0
2008-10-28 18:29:00,95.85,95.865,95.845,95.855,542600000.0
2008-10-28 18:30:00,95.86,95.915,95.86,95.88,898299996.0
2008-10-28 18:31:00,95.88,95.92,95.875,95.895,612199998.0
2008-10-28 18:32:00,95.9,95.925,95.89,95.905,848599999.0
2008-10-28 18:33:00,95.9,95.965,95.87,95.945,851600003.0
2008-10-28 18:34:00,95.945,96.05,95.945,95.985,1438400002.0
2008-10-28 18:35:00,95.985,96.04,95.94,95.945,1156199999.0
2008-10-28 18:36:00,95.945,96.005,95.935,95.995,1019700000.0
2008-10-28 18:37:00,95.985,95.995,95.94,95.94,747300000.0
2008-10-28 18:38:00,95.935,95.98,95.875,95.965,1013000001.0
2008-10-28 18:39:00,95.97,95.975,95.935,95.965,839700000.0
2008-10-28 18:40:00,95.97,95.98,95.9,95.98,716400000.0
2008-10-28 18:41:00,95.98,96.035,95.98,96.025,477200000.0
2008-10-28 18:42:00,96.03,96.11,96.02,96.085,700200000.0
2008-10-28 18:43:00,96.085,96.105,96.03,96.055,726600000.0
2008-10-28 18:44:00,96.04,96.075,96.01,96.025,1196600002.0
2008-10-28 18:45:00,96.025,96.08,96.025,96.055,1173500001.0
2008-10-28 18:46:00,96.055,96.11,96.045,96.1,890900000.0
2008-10-28 18:47:00,96.095,96.115,96.03,96.065,949700002.0
2008-10-28 18:48:00,96.065,96.075,96.01,96.02,772100000.0
2008-10-28 18:49:00,96.02,96.025,96.005,96.015,622600000.0
2008-10-28 18:50:00,96.01,96.115,96.01,96.095,838400001.0
2008-10-28 18:51:00,96.095,96.1,96.005,96.01,738200000.0
2008-10-28 18:52:00,96.01,96.01,95.945,95.95,806799998.0
2008-10-28 18:53:00,95.95,96.02,95.95,95.985,770500001.0
2008-10-28 18:54:00,95.985,96.015,95.955,95.97,634700000.0
2008-10-28 18:55:00,95.97,96.03,95.955,96.025,599999999.0
2008-10-28 18:56:00,96.025,96.035,95.99,96.03,545700000.0
2008-10-28 18:57:00,96.03,96.08,96.02,96.075,650399995.0
2008-10-28 18:58:00,96.075,96.17,96.07,96.165,899600000.0
2008-10-28 18:59:00,96.165,96.17,96.11,96.12,776199999.0
2008-10-28 19:00:00,96.12,96.21,96.12,96.17,713200000.0
2008-10-28 19:01:00,96.175,96.205,96.125,96.125,547300000.0
2008-10-28 19:02:00,96.13,96.15,96.06,96.06,500200000.0
2008-10-28 19:03:00,96.06,96.06,96.025,96.055,244200000.0
2008-10-28 19:04:00,96.055,96.085,96.05,96.055,384400000.0
2008-10-28 19:05:00,96.055,96.175,96.035,96.175,817900001.0
2008-10-28 19:06:00,96.185,96.46,96.185,96.4,889000001.0
2008-10-28 19:07:00,96.4,96.575,96.395,96.525,1042500001.0
2008-10-28 19:08:00,96.525,96.615,96.52,96.55,1000200001.0
2008-10-28 19:09:00,96.545,96.575,96.435,96.47,1201400006.0
2008-10-28 19:10:00,96.45,96.475,96.42,96.455,662800001.0
2008-10-28 19:11:00,96.46,96.56,96.45,96.55,708700000.0
2008-10-28 19:12:00,96.55,96.55,96.47,96.505,612000000.0
2008-10-28 19:13:00,96.505,96.585,96.48,96.58,423000000.0
2008-10-28 19:14:00,96.585,96.735,96.575,96.7,751400000.0
2008-10-28 19:15:00,96.7,96.83,96.7,96.755,881100001.0
2008-10-28 19:16:00,96.77,96.945,96.76,96.79,1040800004.0
2008-10-28 19:17:00,96.785,96.825,96.755,96.765,873100001.0
2008-10-28 19:18:00,96.775,96.815,96.725,96.785,914400003.0
2008-10-28 19:19:00,96.78,96.8,96.72,96.735,889900001.0
2008-10-28 19:20:00,96.735,96.78,96.715,96.78,584100000.0
2008-10-28 19:21:00,96.78,96.83,96.755,96.825,1021400006.0
2008-10-28 19:22:00,96.84,96.85,96.785,96.8,813500001.0
2008-10-28 19:23:00,96.8,96.8,96.72,96.75,553200000.0
2008-10-28 19:24:00,96.755,96.76,96.73,96.73,629400002.0
2008-10-28 19:25:00,96.73,96.745,96.675,96.705,910099996.0
2008-10-28 19:26:00,96.705,96.705,96.64,96.64,554100000.0
2008-10-28 19:27:00,96.64,96.7,96.625,96.685,682400000.0
2008-10-28 19:28:00,96.685,96.695,96.67,96.675,778399997.0
2008-10-28 19:29:00,96.675,96.7,96.65,96.7,748800001.0
2008-10-28 19:30:00,96.7,96.7,96.67,96.68,577300000.0
2008-10-28 19:31:00,96.665,96.7,96.665,96.69,609199999.0
2008-10-28 19:32:00,96.69,96.69,96.66,96.665,716900001.0
2008-10-28 19:33:00,96.67,96.75,96.665,96.735,571000000.0
2008-10-28 19:34:00,96.75,96.8,96.745,96.765,662000000.0
2008-10-28 19:35:00,96.765,96.77,96.645,96.645,486500000.0
2008-10-28 19:36:00,96.645,96.665,96.625,96.64,775200001.0
2008-10-28 19:37:00,96.64,96.65,96.605,96.61,585100000.0
2008-10-28 19:38:00,96.61,96.67,96.605,96.65,728400000.0
2008-10-28 19:39:00,96.64,96.67,96.625,96.67,477600000.0
2008-10-28 19:40:00,96.665,96.73,96.66,96.73,807200000.0
2008-10-28 19:41:00,96.73,96.73,96.66,96.66,636100002.0
2008-10-28 19:42:00,96.66,96.67,96.62,96.635,723500000.0
2008-10-28 19:43:00,96.635,96.635,96.57,96.58,792299999.0
2008-10-28 19:44:00,96.575,96.63,96.575,96.6,388600001.0
2008-10-28 19:45:00,96.6,96.64,96.6,96.64,405400000.0
2008-10-28 19:46:00,96.645,96.655,96.61,96.615,733400001.0
2008-10-28 19:47:00,96.61,96.63,96.6,96.61,425400000.0
2008-10-28 19:48:00,96.6,96.645,96.59,96.64,458900000.0
2008-10-28 19:49:00,96.635,96.64,96.62,96.63,301200000.0
2008-10-28 19:50:00,96.63,96.65,96.575,96.575,402700001.0
2008-10-28 19:51:00,96.57,96.62,96.55,96.595,573600000.0
2008-10-28 19:52:00,96.595,96.615,96.56,96.56,471200000.0
2008-10-28 19:53:00,96.56,96.56,96.45,96.485,886700001.0
2008-10-28 19:54:00,96.485,96.55,96.485,96.535,566000000.0
2008-10-28 19:55:00,96.535,96.545,96.505,96.515,399800000.0
2008-10-28 19:56:00,96.51,96.52,96.47,96.47,604800000.0
2008-10-28 19:57:00,96.47,96.475,96.435,96.45,768700001.0
2008-10-28 19:58:00,96.445,96.455,96.435,96.45,638800001.0
2008-10-28 19:59:00,96.45,96.45,96.395,96.44,621300000.0
2008-10-28 20:00:00,96.44,96.49,96.42,96.49,534800000.0
2008-10-28 20:01:00,96.49,96.51,96.455,96.46,460500000.0
2008-10-28 20:02:00,96.455,96.46,96.45,96.45,430200000.0
2008-10-28 20:03:00,96.45,96.485,96.445,96.46,406400000.0
2008-10-28 20:04:00,96.465,96.48,96.46,96.475,243000001.0
2008-10-28 20:05:00,96.48,96.555,96.47,96.55,517200000.0
2008-10-28 20:06:00,96.54,96.58,96.53,96.58,615699999.0
2008-10-28 20:07:00,96.585,96.605,96.555,96.605,543500000.0
2008-10-28 20:08:00,96.6,96.615,96.59,96.605,432300000.0
2008-10-28 20:09:00,96.605,96.605,96.57,96.575,325200000.0
2008-10-28 20:10:00,96.575,96.605,96.575,96.6,422000000.0
2008-10-28 20:11:00,96.605,96.685,96.605,96.68,481000000.0
2008-10-28 20:12:00,96.68,96.72,96.68,96.705,494900000.0
2008-10-28 20:13:00,96.69,96.69,96.66,96.66,939900003.0
2008-10-28 20:14:00,96.66,96.69,96.66,96.675,674200001.0
2008-10-28 20:15:00,96.675,96.705,96.67,96.69,567200000.0
2008-10-28 20:16:00,96.68,96.69,96.66,96.67,478199999.0
2008-10-28 20:17:00,96.67,96.685,96.66,96.68,541300000.0
2008-10-28 20:18:00,96.68,96.735,96.675,96.715,571600000.0
2008-10-28 20:19:00,96.715,96.725,96.68,96.68,197000000.0
2008-10-28 20:20:00,96.68,96.7,96.67,96.695,384299999.0
2008-10-28 20:21:00,96.7,96.73,96.7,96.72,241600000.0
2008-10-28 20:22:00,96.735,96.75,96.72,96.725,610500000.0
2008-10-28 20:23:00,96.745,96.785,96.715,96.78,810999999.0
2008-10-28 20:24:00,96.785,96.835,96.78,96.815,711300000.0
2008-10-28 20:25:00,96.815,96.815,96.75,96.775,464500000.0
2008-10-28 20:26:00,96.775,96.975,96.76,96.97,621300002.0
2008-10-28 20:27:00,96.97,97.17,96.96,97.085,969600000.0
2008-10-28 20:28:00,97.08,97.11,97.03,97.055,648800000.0
2008-10-28 20:29:00,97.06,97.08,97.025,97.025,551900000.0
2008-10-28 20:30:00,97.025,97.08,97.005,97.03,571200000.0
2008-10-28 20:31:00,97.035,97.195,97.035,97.185,654300000.0
2008-10-28 20:32:00,97.185,97.335,97.18,97.3,844900000.0
2008-10-28 20:33:00,97.315,97.315,97.225,97.25,644300000.0
2008-10-28 20:34:00,97.25,97.325,97.19,97.265,726200000.0
2008-10-28 20:35:00,97.265,97.265,97.205,97.24,613400000.0
2008-10-28 20:36:00,97.235,97.235,97.1,97.135,683200000.0
2008-10-28 20:37:00,97.14,97.23,97.105,97.22,787300000.0
2008-10-28 20:38:00,97.225,97.23,97.145,97.155,623200000.0
2008-10-28 20:39:00,97.155,97.16,97.145,97.155,478900000.0
2008-10-28 20:40:00,97.155,97.23,97.155,97.195,879600000.0
2008-10-28 20:41:00,97.21,97.26,97.185,97.26,721499999.0
2008-10-28 20:42:00,97.27,97.28,97.205,97.25,915499999.0
2008-10-28 20:43:00,97.25,97.4,97.24,97.39,1055299999.0
2008-10-28 20:44:00,97.395,97.44,97.33,97.385,810699999.0
2008-10-28 20:45:00,97.385,97.42,97.37,97.38,729400000.0
2008-10-28 20:46:00,97.385,97.4,97.375,97.395,420700000.0
2008-10-28 20:47:00,97.38,97.395,97.335,97.36,738800000.0
2008-10-28 20:48:00,97.355,97.36,97.275,97.295,651200000.0
2008-10-28 20:49:00,97.29,97.415,97.285,97.415,571600000.0
2008-10-28 20:50:00,97.42,97.435,97.385,97.425,824300000.0
2008-10-28 20:51:00,97.43,97.435,97.4,97.405,755999999.0
2008-10-28 20:52:00,97.4,97.455,97.4,97.45,825800001.0
2008-10-28 20:53:00,97.45,97.55,97.45,97.53,545000000.0
2008-10-28 20:54:00,97.535,97.7,97.515,97.63,733800000.0
2008-10-28 20:55:00,97.63,97.765,97.63,97.76,889900000.0
2008-10-28 20:56:00,97.76,97.775,97.725,97.745,888600000.0
2008-10-28 20:57:00,97.745,97.77,97.72,97.75,978900000.0
2008-10-28 20:58:00,97.75,97.765,97.61,97.67,759975507.0
2008-10-28 20:59:00,97.68,97.68,97.635,97.635,654000000.0
2008-10-28 21:00:00,97.635,97.695,97.63,97.67,810400000.0
2008-10-28 21:01:00,97.67,97.67,97.64,97.65,610799999.0
2008-10-28 21:02:00,97.64,97.65,97.575,97.605,700300000.0
2008-10-28 21:03:00,97.605,97.605,97.55,97.555,747300000.0
2008-10-28 21:04:00,97.56,97.565,97.525,97.555,630200000.0
2008-10-28 21:05:00,97.56,97.575,97.53,97.555,782100000.0
2008-10-28 21:06:00,97.56,97.57,97.51,97.51,793400000.0
2008-10-28 21:07:00,97.51,97.52,97.465,97.5,540600000.0
2008-10-28 21:08:00,97.5,97.51,97.48,97.49,501399999.0
2008-10-28 21:09:00,97.49,97.49,97.445,97.455,656900000.0
2008-10-28 21:10:00,97.455,97.675,97.445,97.67,857300001.0
2008-10-28 21:11:00,97.675,97.68,97.56,97.565,717100001.0
2008-10-28 21:12:00,97.565,97.585,97.515,97.555,628200000.0
2008-10-28 21:13:00,97.555,97.62,97.525,97.57,664800000.0
2008-10-28 21:14:00,97.575,97.665,97.55,97.64,678500000.0
2008-10-28 21:15:00,97.655,97.705,97.63,97.65,775100000.0
2008-10-28 21:16:00,97.65,97.715,97.62,97.715,737400000.0
2008-10-28 21:17:00,97.72,97.76,97.71,97.73,706600000.0
2008-10-28 21:18:00,97.73,97.74,97.63,97.715,940400000.0
2008-10-28 21:19:00,97.73,97.805,97.73,97.775,701200000.0
2008-10-28 21:20:00,97.78,97.925,97.78,97.91,579900000.0
2008-10-28 21:21:00,97.93,98.09,97.885,98.01,870200001.0
2008-10-28 21:22:00,98.02,98.035,97.895,97.905,804300000.0
2008-10-28 21:23:00,97.9,97.945,97.845,97.92,935900000.0
2008-10-28 21:24:00,97.93,98.475,97.91,98.4,821600000.0
2008-10-28 21:25:00,98.4,98.405,98.09,98.09,754799999.0
2008-10-28 21:26:00,98.09,98.19,98.0,98.12,915000001.0
2008-10-28 21:27:00,98.115,98.12,97.965,97.98,818200000.0
2008-10-28 21:28:00,97.98,98.125,97.98,98.02,679300000.0
2008-10-28 21:29:00,98.04,98.085,98.005,98.085,740500000.0
2008-10-28 21:30:00,98.085,98.085,97.96,97.97,555800000.0
2008-10-28 21:31:00,97.97,97.99,97.93,97.935,289900000.0
2008-10-28 21:32:00,97.935,97.975,97.88,97.965,635327000.0
2008-10-28 21:33:00,97.965,97.965,97.89,97.945,585400000.0
2008-10-28 21:34:00,97.955,98.005,97.885,97.975,722100000.0
2008-10-28 21:35:00,97.975,98.1,97.925,97.925,668300000.0
2008-10-28 21:36:00,97.94,98.03,97.92,98.01,505800000.0
2008-10-28 21:37:00,98.005,98.025,97.785,97.785,564100000.0
2008-10-28 21:38:00,97.79,97.86,97.685,97.725,694500000.0
2008-10-28 21:39:00,97.74,97.76,97.425,97.455,708400000.0
2008-10-28 21:40:00,97.45,97.72,97.45,97.71,775200000.0
2008-10-28 21:41:00,97.705,97.805,97.7,97.785,564300000.0
2008-10-28 21:42:00,97.785,97.785,97.715,97.74,517400000.0
2008-10-28 21:43:00,97.75,97.795,97.67,97.69,640500000.0
2008-10-28 21:44:00,97.68,97.685,97.575,97.615,626900000.0
2008-10-28 21:45:00,97.62,97.645,97.59,97.61,409300000.0
2008-10-28 21:46:00,97.615,97.625,97.59,97.61,275700000.0
2008-10-28 21:47:00,97.61,97.65,97.595,97.6,359900000.0
2008-10-28 21:48:00,97.605,97.66,97.605,97.65,362400000.0
2008-10-28 21:49:00,97.645,97.74,97.635,97.655,538400001.0
2008-10-28 21:50:00,97.655,97.74,97.655,97.695,516700000.0
2008-10-28 21:51:00,97.695,97.72,97.68,97.685,225000000.0
2008-10-28 21:52:00,97.69,97.715,97.535,97.535,456200000.0
2008-10-28 21:53:00,97.535,97.625,97.53,97.53,560600000.0
2008-10-28 21:54:00,97.53,97.63,97.53,97.6,392600000.0
2008-10-28 21:55:00,97.595,97.625,97.56,97.615,413000000.0
2008-10-28 21:56:00,97.615,97.685,97.605,97.685,621100000.0
2008-10-28 21:57:00,97.675,97.695,97.63,97.665,377100000.0
2008-10-28 21:58:00,97.675,97.675,97.63,97.64,299300000.0
2008-10-28 21:59:00,97.64,97.67,97.61,97.61,427200000.0
2008-10-28 22:00:00,97.61,97.62,97.55,97.61,439000000.0
2008-10-28 22:01:00,97.605,97.61,97.58,97.59,270800000.0
2008-10-28 22:02:00,97.59,97.625,97.575,97.605,315300000.0
2008-10-28 22:03:00,97.605,97.605,97.565,97.595,134400000.0
2008-10-28 22:04:00,97.57,97.61,97.56,97.595,210500000.0
2008-10-28 22:05:00,97.6,97.605,97.535,97.545,300100000.0
2008-10-28 22:06:00,97.545,97.57,97.49,97.505,276600000.0
2008-10-28 22:07:00,97.505,97.51,97.41,97.42,459400000.0
2008-10-28 22:08:00,97.42,97.44,97.345,97.365,367600000.0
2008-10-28 22:09:00,97.38,97.435,97.37,97.435,305200000.0
2008-10-28 22:10:00,97.42,97.5,97.415,97.49,374100000.0
2008-10-28 22:11:00,97.5,97.565,97.485,97.56,542600000.0
2008-10-28 22:12:00,97.565,97.58,97.4,97.56,364000000.0
2008-10-28 22:13:00,97.57,97.63,97.515,97.575,426100000.0
2008-10-28 22:14:00,97.57,97.595,97.505,97.505,220900000.0
2008-10-28 22:15:00,97.515,97.55,97.5,97.525,206600000.0
2008-10-28 22:16:00,97.52,97.565,97.515,97.515,87900000.0
2008-10-28 22:17:00,97.515,97.55,97.515,97.545,190600000.0
2008-10-28 22:18:00,97.545,97.55,97.525,97.525,221800000.0
2008-10-28 22:19:00,97.53,97.575,97.53,97.575,158600000.0
2008-10-28 22:20:00,97.58,97.79,97.575,97.765,380600000.0
2008-10-28 22:21:00,97.78,97.785,97.76,97.77,208600000.0
2008-10-28 22:22:00,97.77,97.77,97.675,97.695,270500000.0
2008-10-28 22:23:00,97.685,97.72,97.645,97.67,220800000.0
2008-10-28 22:24:00,97.68,97.69,97.655,97.68,167000000.0
2008-10-28 22:25:00,97.68,97.68,97.62,97.645,137600000.0
2008-10-28 22:26:00,97.62,97.62,97.585,97.615,114200000.0
2008-10-28 22:27:00,97.615,97.715,97.615,97.65,273200000.0
2008-10-28 22:28:00,97.635,97.72,97.585,97.665,441600000.0
2008-10-28 22:29:00,97.665,97.71,97.62,97.68,362600000.0
2008-10-28 22:30:00,97.57,97.755,97.56,97.69,399699999.0
2008-10-28 22:31:00,97.685,97.715,97.67,97.7,194400000.0
2008-10-28 22:32:00,97.71,97.755,97.675,97.7,198800000.0
2008-10-28 22:33:00,97.705,97.71,97.65,97.69,294100000.0
2008-10-28 22:34:00,97.69,97.75,97.69,97.725,277800000.0
2008-10-28 22:35:00,97.71,97.725,97.68,97.72,293400000.0
2008-10-28 22:36:00,97.725,97.745,97.715,97.735,135600000.0
2008-10-28 22:37:00,97.74,97.76,97.67,97.76,366600000.0
2008-10-28 22:38:00,97.76,97.775,97.73,97.76,202100000.0
2008-10-28 22:39:00,97.755,97.775,97.75,97.77,137800000.0
2008-10-28 22:40:00,97.765,97.79,97.745,97.79,92200000.0
2008-10-28 22:41:00,97.775,97.78,97.755,97.78,51600000.0
2008-10-28 22:42:00,97.775,97.795,97.77,97.775,170400000.0
2008-10-28 22:43:00,97.775,97.775,97.73,97.74,217200000.0
2008-10-28 22:44:00,97.74,97.74,97.695,97.705,249600000.0
2008-10-28 22:45:00,97.7,97.725,97.675,97.68,250200000.0
2008-10-28 22:46:00,97.68,97.715,97.65,97.705,369200000.0
2008-10-28 22:47:00,97.705,97.77,97.695,97.765,380400000.0
2008-10-28 22:48:00,97.76,97.855,97.74,97.78,389400000.0
2008-10-28 22:49:00,97.785,97.895,97.785,97.86,298600000.0
2008-10-28 22:50:00,97.86,97.865,97.82,97.86,368400000.0
2008-10-28 22:51:00,97.86,97.92,97.855,97.905,376200000.0
2008-10-28 22:52:00,97.905,97.925,97.865,97.91,333600000.0
2008-10-28 22:53:00,97.91,97.925,97.905,97.92,229200000.0
2008-10-28 22:54:00,97.925,97.995,97.915,97.95,361000000.0
2008-10-28 22:55:00,97.94,97.94,97.9,97.915,187200000.0
2008-10-28 22:56:00,97.92,97.975,97.905,97.955,181800000.0
2008-10-28 22:57:00,97.96,97.96,97.925,97.955,150000000.0
2008-10-28 22:58:00,97.94,98.0,97.925,97.98,181800000.0
2008-10-28 22:59:00,97.98,98.03,97.98,98.03,276000000.0
2008-10-28 23:00:00,98.015,98.1,97.995,98.1,157800000.0
2008-10-28 23:01:00,98.1,98.1,97.995,98.035,100800000.0
2008-10-28 23:02:00,98.045,98.095,98.045,98.08,176100000.0
2008-10-28 23:03:00,98.09,98.105,98.065,98.095,76800000.0
2008-10-28 23:04:00,98.09,98.14,98.08,98.1,129300000.0
2008-10-28 23:05:00,98.11,98.175,98.075,98.14,278700000.0
2008-10-28 23:06:00,98.15,98.28,98.15,98.28,133800000.0
2008-10-28 23:07:00,98.285,98.41,98.255,98.4,417700000.0
2008-10-28 23:08:00,98.41,98.58,98.41,98.55,528500002.0
2008-10-28 23:09:00,98.54,98.625,98.495,98.61,332200000.0
2008-10-28 23:10:00,98.61,98.665,98.61,98.66,369000000.0
2008-10-28 23:11:00,98.66,98.71,98.63,98.69,165600000.0
2008-10-28 23:12:00,98.7,98.72,98.66,98.69,220800000.0
2008-10-28 23:13:00,98.69,98.865,98.69,98.835,276800000.0
2008-10-28 23:14:00,98.835,98.84,98.785,98.805,163400000.0
2008-10-28 23:15:00,98.805,98.88,98.79,98.835,125400000.0
2008-10-28 23:16:00,98.83,98.83,98.73,98.765,219999999.0
2008-10-28 23:17:00,98.77,98.78,98.755,98.765,76600000.0
2008-10-28 23:18:00,98.765,98.85,98.745,98.775,205200001.0
2008-10-28 23:19:00,98.78,98.78,98.715,98.725,95400000.0
2008-10-28 23:20:00,98.73,98.745,98.665,98.67,174400000.0
2008-10-28 23:21:00,98.68,98.685,98.67,98.67,35000000.0
2008-10-28 23:22:00,98.685,98.715,98.625,98.67,184000000.0
2008-10-28 23:23:00,98.68,98.7,98.615,98.645,240400000.0
2008-10-28 23:24:00,98.65,98.675,98.595,98.595,138000000.0
2008-10-28 23:25:00,98.595,98.595,98.56,98.58,90000000.0
2008-10-28 23:26:00,98.58,98.635,98.58,98.61,120400000.0
2008-10-28 23:27:00,98.61,98.61,98.6,98.6,14400000.0
2008-10-28 23:28:00,98.6,98.605,98.51,98.545,108600000.0
2008-10-28 23:29:00,98.56,98.57,98.51,98.52,247400002.0
2008-10-28 23:30:00,98.52,98.52,98.42,98.42,116200000.0
2008-10-28 23:31:00,98.425,98.455,98.415,98.44,110200000.0
2008-10-28 23:32:00,98.44,98.44,98.355,98.375,182400000.0
2008-10-28 23:33:00,98.375,98.375,98.195,98.215,158400000.0
2008-10-28 23:34:00,98.215,98.265,98.205,98.205,252500000.0
2008-10-28 23:35:00,98.2,98.205,98.18,98.195,172600000.0
2008-10-28 23:36:00,98.195,98.205,98.18,98.205,60000000.0
2008-10-28 23:37:00,98.23,98.25,98.225,98.25,84400000.0
2008-10-28 23:38:00,98.265,98.34,98.265,98.34,175600000.0
2008-10-28 23:39:00,98.355,98.375,98.295,98.31,155800000.0
2008-10-28 23:40:00,98.31,98.45,98.305,98.39,203000000.0
2008-10-28 23:41:00,98.42,98.505,98.42,98.49,159400000.0
2008-10-28 23:42:00,98.505,98.545,98.49,98.49,293000000.0
2008-10-28 23:43:00,98.49,98.52,98.44,98.5,309000002.0
2008-10-28 23:44:00,98.5,98.5,98.46,98.46,105600000.0
2008-10-28 23:45:00,98.465,98.49,98.465,98.49,22400000.0
2008-10-28 23:46:00,98.485,98.585,98.475,98.58,236000000.0
2008-10-28 23:47:00,98.58,98.595,98.51,98.595,232800000.0
2008-10-28 23:48:00,98.595,98.595,98.59,98.595,87000000.0
2008-10-28 23:49:00,98.595,98.705,98.56,98.68,531400000.0
2008-10-28 23:50:00,98.68,98.725,98.615,98.725,162300000.0
2008-10-28 23:51:00,98.73,98.82,98.73,98.78,218900001.0
2008-10-28 23:52:00,98.79,98.87,98.79,98.845,78000000.0
2008-10-28 23:53:00,98.845,98.85,98.83,98.84,161400001.0
2008-10-28 23:54:00,98.84,98.895,98.83,98.895,122400001.0
2008-10-28 23:55:00,98.895,99.085,98.895,99.0,403200000.0
2008-10-28 23:56:00,99.0,99.125,99.0,99.12,279300002.0
2008-10-28 23:57:00,99.115,99.15,99.1,99.15,140400000.0
2008-10-28 23:58:00,99.145,99.235,99.095,99.235,186600000.0
2008-10-28 23:59:00,99.255,99.36,99.255,99.35,178700000.0
2008-10-29 00:00:00,99.35,99.535,99.35,99.525,256600000.0
2008-10-29 00:01:00,99.53,99.69,99.53,99.58,292200000.0
2008-10-29 00:02:00,99.6,99.615,99.44,99.44,321400000.0
2008-10-29 00:03:00,99.44,99.5,99.215,99.29,317300000.0
2008-10-29 00:04:00,99.255,99.27,99.135,99.165,268700000.0
2008-10-29 00:05:00,99.18,99.25,99.175,99.215,80400000.0
2008-10-29 00:06:00,99.22,99.22,99.105,99.14,133400000.0
2008-10-29 00:07:00,99.14,99.22,99.125,99.17,159200000.0
2008-10-29 00:08:00,99.17,99.185,99.035,99.06,310600000.0
2008-10-29 00:09:00,99.07,99.11,98.83,98.94,212000000.0
2008-10-29 00:10:00,98.94,98.96,98.835,98.955,141200000.0
2008-10-29 00:11:00,98.935,99.055,98.935,99.04,178799999.0
2008-10-29 00:12:00,99.04,99.105,99.04,99.08,61000000.0
2008-10-29 00:13:00,99.08,99.115,99.075,99.095,90600000.0
2008-10-29 00:14:00,99.095,99.095,99.035,99.045,196400000.0
2008-10-29 00:15:00,99.04,99.05,99.015,99.02,259700000.0
2008-10-29 00:16:00,99.015,99.08,99.015,99.055,199100000.0
2008-10-29 00:17:00,99.06,99.15,98.995,99.02,230400000.0
2008-10-29 00:18:00,99.02,99.03,99.0,99.01,39800000.0
2008-10-29 00:19:00,99.015,99.015,98.945,98.97,84200000.0
2008-10-29 00:20:00,98.945,98.97,98.87,98.885,106800000.0
2008-10-29 00:21:00,98.895,98.9,98.745,98.745,194499999.0
2008-10-29 00:22:00,98.78,98.78,98.515,98.56,429200000.0
2008-10-29 00:23:00,98.56,98.64,98.535,98.565,225700000.0
2008-10-29 00:24:00,98.57,98.61,98.5,98.53,111700000.0
2008-10-29 00:25:00,98.535,98.635,98.53,98.615,210900000.0
2008-10-29 00:26:00,98.62,98.63,98.55,98.6,178900000.0
2008-10-29 00:27:00,98.59,98.635,98.555,98.625,165400000.0
2008-10-29 00:28:00,98.625,98.69,98.605,98.67,86800000.0
2008-10-29 00:29:00,98.675,98.745,98.675,98.735,185300000.0
2008-10-29 00:30:00,98.735,98.84,98.735,98.84,131800000.0
2008-10-29 00:31:00,98.865,99.0,98.865,98.965,294200000.0
2008-10-29 00:32:00,98.975,98.98,98.94,98.965,158600000.0
2008-10-29 00:33:00,98.965,98.97,98.865,98.88,191200000.0
2008-10-29 00:34:00,98.84,98.845,98.72,98.735,151600000.0
2008-10-29 00:35:00,98.735,98.735,98.655,98.705,149600000.0
2008-10-29 00:36:00,98.7,98.74,98.695,98.735,96300000.0
2008-10-29 00:37:00,98.74,98.76,98.74,98.755,33800000.0
2008-10-29 00:38:00,98.755,98.755,98.755,98.755,15300000.0
2008-10-29 00:39:00,98.805,98.855,98.725,98.765,205700000.0
2008-10-29 00:40:00,98.765,98.82,98.685,98.715,278800000.0
2008-10-29 00:41:00,98.715,98.715,98.645,98.645,180700000.0
2008-10-29 00:42:00,98.645,98.645,98.615,98.64,189700000.0
2008-10-29 00:43:00,98.64,98.645,98.615,98.635,142800000.0
2008-10-29 00:44:00,98.63,98.63,98.53,98.535,201700000.0
2008-10-29 00:45:00,98.54,98.64,98.525,98.59,219000000.0
2008-10-29 00:46:00,98.59,98.64,98.5,98.505,199500000.0
2008-10-29 00:47:00,98.51,98.59,98.51,98.535,225000000.0
2008-10-29 00:48:00,98.535,98.62,98.535,98.59,147300001.0
2008-10-29 00:49:00,98.59,98.62,98.54,98.56,329600000.0
2008-10-29 00:50:00,98.56,98.56,98.455,98.515,290599999.0
2008-10-29 00:51:00,98.52,98.52,98.37,98.395,274900000.0
2008-10-29 00:52:00,98.39,98.425,98.39,98.405,85700000.0
2008-10-29 00:53:00,98.4,98.435,98.4,98.435,68900000.0
2008-10-29 00:54:00,98.425,98.44,98.405,98.44,142700000.0
2008-10-29 00:55:00,98.445,98.465,98.425,98.445,272700000.0
2008-10-29 00:56:00,98.445,98.46,98.435,98.445,137500000.0
2008-10-29 00:57:00,98.45,98.46,98.4,98.405,271800000.0
2008-10-29 00:58:00,98.405,98.42,98.34,98.34,196500000.0
2008-10-29 00:59:00,98.34,98.34,98.155,98.155,420000000.0
2008-10-29 01:00:00,98.16,98.205,98.145,98.185,310600000.0
2008-10-29 01:01:00,98.21,98.23,98.085,98.135,325200000.0
2008-10-29 01:02:00,98.135,98.175,98.125,98.16,99600000.0
2008-10-29 01:03:00,98.165,98.165,98.06,98.07,199400000.0
2008-10-29 01:04:00,98.075,98.135,98.055,98.11,171100000.0
2008-10-29 01:05:00,98.1,98.225,98.075,98.215,409700000.0
2008-10-29 01:06:00,98.21,98.215,98.19,98.2,221400000.0
2008-10-29 01:07:00,98.21,98.27,98.185,98.185,358200002.0
2008-10-29 01:08:00,98.185,98.2,98.05,98.085,438500000.0
2008-10-29 01:09:00,98.085,98.085,98.04,98.06,285400000.0
2008-10-29 01:10:00,98.06,98.09,98.05,98.05,113100000.0
2008-10-29 01:11:00,98.075,98.11,98.065,98.1,185000000.0
2008-10-29 01:12:00,98.1,98.215,98.095,98.2,171200000.0
2008-10-29 01:13:00,98.19,98.25,98.185,98.195,132400000.0
2008-10-29 01:14:00,98.2,98.21,98.19,98.205,113200000.0
2008-10-29 01:15:00,98.21,98.29,98.21,98.27,257800000.0
2008-10-29 01:16:00,98.265,98.31,98.265,98.31,116800000.0
2008-10-29 01:17:00,98.31,98.35,98.31,98.32,212200000.0
2008-10-29 01:18:00,98.32,98.34,98.315,98.33,160300000.0
2008-10-29 01:19:00,98.325,98.36,98.32,98.36,150900000.0
2008-10-29 01:20:00,98.36,98.36,98.3,98.305,165200000.0
2008-10-29 01:21:00,98.305,98.32,98.26,98.26,225300000.0
2008-10-29 01:22:00,98.265,98.3,98.205,98.205,458600000.0
2008-10-29 01:23:00,98.21,98.235,98.095,98.135,565800000.0
2008-10-29 01:24:00,98.125,98.155,98.095,98.135,286400000.0
2008-10-29 01:25:00,98.13,98.135,98.05,98.075,393800000.0
2008-10-29 01:26:00,98.075,98.11,98.07,98.09,260800000.0
2008-10-29 01:27:00,98.095,98.11,98.095,98.105,174100000.0
2008-10-29 01:28:00,98.115,98.115,98.06,98.07,340800000.0
2008-10-29 01:29:00,98.06,98.07,98.045,98.05,262900000.0
2008-10-29 01:30:00,98.05,98.07,98.015,98.025,393500000.0
2008-10-29 01:31:00,98.035,98.035,97.965,98.005,568200000.0
2008-10-29 01:32:00,98.015,98.065,98.005,98.065,169000000.0
2008-10-29 01:33:00,98.035,98.07,97.985,98.035,382200000.0
2008-10-29 01:34:00,98.04,98.05,98.02,98.03,170400000.0
2008-10-29 01:35:00,98.03,98.06,98.02,98.06,153800000.0
2008-10-29 01:36:00,98.065,98.125,98.03,98.05,203900000.0
2008-10-29 01:37:00,98.055,98.115,98.055,98.08,289500000.0
2008-10-29 01:38:00,98.075,98.095,98.055,98.06,343900000.0
2008-10-29 01:39:00,98.07,98.11,98.06,98.11,263200000.0
2008-10-29 01:40:00,98.11,98.155,98.095,98.155,376100000.0
2008-10-29 01:41:00,98.15,98.19,98.145,98.19,313800000.0
2008-10-29 01:42:00,98.19,98.26,98.19,98.24,397700000.0
2008-10-29 01:43:00,98.245,98.245,98.22,98.22,154300000.0
2008-10-29 01:44:00,98.22,98.235,98.215,98.235,76100000.0
2008-10-29 01:45:00,98.245,98.255,98.245,98.255,89000000.0
2008-10-29 01:46:00,98.27,98.315,98.23,98.315,201100000.0
2008-10-29 01:47:00,98.315,98.37,98.295,98.37,200800000.0
2008-10-29 01:48:00,98.38,98.42,98.345,98.405,152900000.0
2008-10-29 01:49:00,98.41,98.48,98.405,98.47,219400000.0
2008-10-29 01:50:00,98.47,98.47,98.31,98.335,473600000.0
2008-10-29 01:51:00,98.335,98.345,98.165,98.185,356100000.0
2008-10-29 01:52:00,98.185,98.195,98.145,98.165,214000000.0
2008-10-29 01:53:00,98.165,98.33,98.165,98.295,396800000.0
2008-10-29 01:54:00,98.275,98.28,98.22,98.225,231100000.0
2008-10-29 01:55:00,98.225,98.24,98.175,98.175,174800000.0
2008-10-29 01:56:00,98.175,98.195,98.14,98.195,169800000.0
2008-10-29 01:57:00,98.205,98.22,98.195,98.2,217100000.0
2008-10-29 01:58:00,98.2,98.21,98.18,98.185,115900000.0
2008-10-29 01:59:00,98.18,98.2,98.18,98.195,85500000.0
2008-10-29 02:00:00,98.21,98.24,98.195,98.235,283100000.0
2008-10-29 02:01:00,98.245,98.265,98.22,98.25,394000001.0
2008-10-29 02:02:00,98.25,98.25,98.135,98.145,324600000.0
2008-10-29 02:03:00,98.15,98.16,98.135,98.145,330800000.0
2008-10-29 02:04:00,98.145,98.145,98.1,98.1,331300000.0
2008-10-29 02:05:00,98.1,98.11,98.055,98.1,469700000.0
2008-10-29 02:06:00,98.095,98.115,98.075,98.09,195800000.0
2008-10-29 02:07:00,98.09,98.12,98.01,98.025,488100000.0
2008-10-29 02:08:00,98.03,98.04,97.95,97.985,334900000.0
2008-10-29 02:09:00,97.985,97.985,97.79,97.795,547500000.0
2008-10-29 02:10:00,97.805,97.81,97.69,97.74,398900000.0
2008-10-29 02:11:00,97.74,97.91,97.74,97.87,553800000.0
2008-10-29 02:12:00,97.87,97.875,97.775,97.795,259900000.0
2008-10-29 02:13:00,97.8,97.8,97.73,97.74,372500000.0
2008-10-29 02:14:00,97.735,97.745,97.625,97.64,449500000.0
2008-10-29 02:15:00,97.64,97.715,97.585,97.64,370600000.0
2008-10-29 02:16:00,97.64,97.64,97.46,97.49,410600000.0
2008-10-29 02:17:00,97.49,97.51,97.32,97.395,475700000.0
2008-10-29 02:18:00,97.395,97.44,97.345,97.44,518200000.0
2008-10-29 02:19:00,97.445,97.66,97.435,97.62,532400000.0
2008-10-29 02:20:00,97.625,97.91,97.59,97.905,418300000.0
2008-10-29 02:21:00,97.905,98.01,97.85,97.895,598900000.0
2008-10-29 02:22:00,97.885,97.885,97.715,97.72,442200000.0
2008-10-29 02:23:00,97.735,97.745,97.53,97.545,410000000.0
2008-10-29 02:24:00,97.545,97.69,97.495,97.69,318000000.0
2008-10-29 02:25:00,97.685,97.71,97.62,97.62,328800000.0
2008-10-29 02:26:00,97.615,97.615,97.46,97.505,273400000.0
2008-10-29 02:27:00,97.51,97.61,97.48,97.505,325400000.0
2008-10-29 02:28:00,97.495,97.615,97.495,97.605,222400000.0
2008-10-29 02:29:00,97.605,97.67,97.58,97.63,214100000.0
2008-10-29 02:30:00,97.64,97.66,97.61,97.65,242800000.0
2008-10-29 02:31:00,97.67,97.805,97.635,97.75,240500000.0
2008-10-29 02:32:00,97.75,97.76,97.675,97.675,302500000.0
2008-10-29 02:33:00,97.675,97.725,97.63,97.705,377800000.0
2008-10-29 02:34:00,97.695,97.695,97.615,97.655,276200000.0
2008-10-29 02:35:00,97.655,97.655,97.61,97.63,150600000.0
2008-10-29 02:36:00,97.635,97.72,97.625,97.675,168100000.0
2008-10-29 02:37:00,97.68,97.74,97.635,97.675,242200000.0
2008-10-29 02:38:00,97.66,97.72,97.625,97.72,158400000.0
2008-10-29 02:39:00,97.715,97.75,97.675,97.68,258700000.0
2008-10-29 02:40:00,97.675,97.745,97.675,97.73,135600000.0
2008-10-29 02:41:00,97.74,97.81,97.7,97.78,327200000.0
2008-10-29 02:42:00,97.78,97.825,97.77,97.825,220400000.0
2008-10-29 02:43:00,97.83,97.915,97.81,97.875,344000000.0
2008-10-29 02:44:00,97.875,97.94,97.85,97.94,258800000.0
2008-10-29 02:45:00,97.945,97.945,97.815,97.83,253800000.0
2008-10-29 02:46:00,97.825,97.825,97.71,97.715,215600000.0
2008-10-29 02:47:00,97.72,97.835,97.715,97.78,346900000.0
2008-10-29 02:48:00,97.78,97.835,97.77,97.8,287200000.0
2008-10-29 02:49:00,97.8,97.87,97.785,97.835,330600000.0
2008-10-29 02:50:00,97.845,97.905,97.83,97.865,163000000.0
2008-10-29 02:51:00,97.885,97.97,97.87,97.97,140000000.0
2008-10-29 02:52:00,97.965,98.01,97.93,97.99,235400000.0
2008-10-29 02:53:00,97.985,98.015,97.83,97.87,269400000.0
2008-10-29 02:54:00,97.87,97.945,97.86,97.875,294200000.0
2008-10-29 02:55:00,97.87,97.89,97.825,97.85,270000000.0
2008-10-29 02:56:00,97.86,97.86,97.725,97.77,374800000.0
2008-10-29 02:57:00,97.77,97.775,97.685,97.705,316000000.0
2008-10-29 02:58:00,97.705,97.71,97.655,97.67,249800000.0
2008-10-29 02:59:00,97.67,97.69,97.645,97.66,326400000.0
2008-10-29 03:00:00,97.65,97.705,97.625,97.69,193000000.0
2008-10-29 03:01:00,97.69,97.875,97.69,97.835,451400000.0
2008-10-29 03:02:00,97.835,97.86,97.81,97.83,214600000.0
2008-10-29 03:03:00,97.83,97.835,97.53,97.695,485500000.0
2008-10-29 03:04:00,97.695,97.695,97.53,97.555,288700000.0
2008-10-29 03:05:00,97.55,97.555,97.455,97.465,228500000.0
2008-10-29 03:06:00,97.47,97.48,97.315,97.43,285500000.0
2008-10-29 03:07:00,97.425,97.44,97.26,97.26,224200000.0
2008-10-29 03:08:00,97.265,97.3,97.175,97.28,309300000.0
2008-10-29 03:09:00,97.285,97.465,97.275,97.465,393600000.0
2008-10-29 03:10:00,97.455,97.495,97.335,97.335,382800000.0
2008-10-29 03:11:00,97.35,97.375,97.29,97.375,268400000.0
2008-10-29 03:12:00,97.37,97.425,97.35,97.42,259100000.0
2008-10-29 03:13:00,97.41,97.485,97.41,97.44,181600000.0
2008-10-29 03:14:00,97.44,97.495,97.425,97.43,227800000.0
2008-10-29 03:15:00,97.43,97.43,97.325,97.355,357600000.0
2008-10-29 03:16:00,97.35,97.355,97.33,97.335,347600000.0
2008-10-29 03:17:00,97.335,97.525,97.315,97.485,250600000.0
2008-10-29 03:18:00,97.49,97.49,97.37,97.37,253700000.0
2008-10-29 03:19:00,97.39,97.41,97.34,97.355,275400000.0
2008-10-29 03:20:00,97.355,97.425,97.35,97.42,87800000.0
2008-10-29 03:21:00,97.43,97.435,97.34,97.36,189300000.0
2008-10-29 03:22:00,97.4,97.4,97.36,97.365,118400000.0
2008-10-29 03:23:00,97.365,97.365,97.285,97.285,221200000.0
2008-10-29 03:24:00,97.285,97.3,97.125,97.19,392400000.0
2008-10-29 03:25:00,97.19,97.195,97.075,97.1,473800000.0
2008-10-29 03:26:00,97.095,97.115,96.89,96.92,348000000.0
2008-10-29 03:27:00,96.92,97.125,96.905,97.125,390400000.0
2008-10-29 03:28:00,97.13,97.155,97.01,97.045,275600000.0
2008-10-29 03:29:00,97.05,97.11,97.045,97.1,306000000.0
2008-10-29 03:30:00,97.1,97.245,97.09,97.24,212400000.0
2008-10-29 03:31:00,97.24,97.265,97.165,97.165,345600000.0
2008-10-29 03:32:00,97.165,97.23,97.165,97.23,225600000.0
2008-10-29 03:33:00,97.23,97.28,97.21,97.275,242000000.0
2008-10-29 03:34:00,97.28,97.3,97.145,97.185,238800000.0
2008-10-29 03:35:00,97.165,97.24,97.165,97.21,292200000.0
2008-10-29 03:36:00,97.21,97.225,97.175,97.21,237000000.0
2008-10-29 03:37:00,97.21,97.29,97.2,97.275,218800000.0
2008-10-29 03:38:00,97.275,97.3,97.245,97.26,157200000.0
2008-10-29 03:39:00,97.26,97.275,97.195,97.245,208400000.0
2008-10-29 03:40:00,97.245,97.305,97.23,97.25,296400000.0
2008-10-29 03:41:00,97.245,97.245,97.185,97.205,308600000.0
2008-10-29 03:42:00,97.2,97.205,97.15,97.16,179000000.0
2008-10-29 03:43:00,97.155,97.165,97.07,97.075,342200000.0
2008-10-29 03:44:00,97.075,97.15,97.07,97.115,286000000.0
2008-10-29 03:45:00,97.115,97.165,97.095,97.1,146300000.0
2008-10-29 03:46:00,97.1,97.17,97.085,97.125,235500000.0
2008-10-29 03:47:00,97.125,97.125,97.105,97.12,143600000.0
2008-10-29 03:48:00,97.12,97.135,97.115,97.115,134800000.0
2008-10-29 03:49:00,97.12,97.14,97.025,97.035,502800000.0
2008-10-29 03:50:00,97.035,97.1,97.035,97.1,205600000.0
2008-10-29 03:51:00,97.115,97.22,97.115,97.19,257400000.0
2008-10-29 03:52:00,97.19,97.2,97.165,97.175,258400000.0
2008-10-29 03:53:00,97.19,97.195,97.165,97.165,256000000.0
2008-10-29 03:54:00,97.16,97.16,97.1,97.115,149600000.0
2008-10-29 03:55:00,97.105,97.105,97.085,97.09,166600000.0
2008-10-29 03:56:00,97.09,97.15,97.085,97.115,290900000.0
2008-10-29 03:57:00,97.125,97.125,97.065,97.105,240000000.0
2008-10-29 03:58:00,97.11,97.15,97.11,97.125,164800000.0
2008-10-29 03:59:00,97.125,97.145,97.12,97.135,214400000.0
2008-10-29 04:00:00,97.135,97.15,97.115,97.12,252600000.0
2008-10-29 04:01:00,97.12,97.12,97.095,97.11,122000000.0
2008-10-29 04:02:00,97.11,97.15,97.09,97.13,245000000.0
2008-10-29 04:03:00,97.13,97.13,97.085,97.095,208400000.0
2008-10-29 04:04:00,97.095,97.195,97.09,97.155,381000000.0
2008-10-29 04:05:00,97.16,97.22,97.14,97.165,304800000.0
2008-10-29 04:06:00,97.18,97.23,97.16,97.215,470900000.0
2008-10-29 04:07:00,97.205,97.275,97.19,97.245,409100000.0
2008-10-29 04:08:00,97.245,97.275,97.205,97.205,265800000.0
2008-10-29 04:09:00,97.215,97.34,97.215,97.275,356599999.0
2008-10-29 04:10:00,97.275,97.32,97.25,97.315,176800000.0
2008-10-29 04:11:00,97.325,97.35,97.325,97.345,150600000.0
2008-10-29 04:12:00,97.34,97.39,97.295,97.34,396100000.0
2008-10-29 04:13:00,97.34,97.35,97.32,97.34,151400000.0
2008-10-29 04:14:00,97.34,97.45,97.325,97.445,261200000.0
2008-10-29 04:15:00,97.445,97.45,97.395,97.44,384800000.0
2008-10-29 04:16:00,97.435,97.455,97.42,97.455,230800000.0
2008-10-29 04:17:00,97.455,97.49,97.455,97.475,216600000.0
2008-10-29 04:18:00,97.475,97.475,97.44,97.44,219200000.0
2008-10-29 04:19:00,97.44,97.515,97.43,97.515,162600000.0
2008-10-29 04:20:00,97.51,97.53,97.49,97.52,322800000.0
2008-10-29 04:21:00,97.515,97.58,97.515,97.575,415800000.0
2008-10-29 04:22:00,97.575,97.63,97.575,97.605,555200000.0
2008-10-29 04:23:00,97.605,97.685,97.605,97.64,328300000.0
2008-10-29 04:24:00,97.64,97.655,97.605,97.615,132200000.0
2008-10-29 04:25:00,97.61,97.63,97.545,97.585,206100000.0
2008-10-29 04:26:00,97.585,97.59,97.545,97.575,738000000.0
2008-10-29 04:27:00,97.575,97.575,97.5,97.53,465800000.0
2008-10-29 04:28:00,97.535,97.545,97.515,97.515,560900000.0
2008-10-29 04:29:00,97.51,97.525,97.475,97.495,445700000.0
2008-10-29 04:30:00,97.495,97.505,97.435,97.46,664200000.0
2008-10-29 04:31:00,97.46,97.475,97.44,97.445,213400000.0
2008-10-29 04:32:00,97.445,97.465,97.335,97.335,304200000.0
2008-10-29 04:33:00,97.335,97.34,97.255,97.27,539800000.0
2008-10-29 04:34:00,97.27,97.295,97.26,97.29,84600000.0
2008-10-29 04:35:00,97.29,97.365,97.29,97.355,177600000.0
2008-10-29 04:36:00,97.355,97.355,97.235,97.295,370200000.0
2008-10-29 04:37:00,97.295,97.315,97.295,97.305,53600000.0
2008-10-29 04:38:00,97.31,97.325,97.305,97.31,146900000.0
2008-10-29 04:39:00,97.31,97.42,97.31,97.37,390700000.0
2008-10-29 04:40:00,97.37,97.425,97.365,97.42,237000000.0
2008-10-29 04:41:00,97.42,97.425,97.325,97.375,430200000.0
2008-10-29 04:42:00,97.375,97.42,97.355,97.42,253200000.0
2008-10-29 04:43:00,97.42,97.47,97.39,97.45,288800000.0
2008-10-29 04:44:00,97.45,97.485,97.445,97.45,270200000.0
2008-10-29 04:45:00,97.45,97.485,97.45,97.485,176200000.0
2008-10-29 04:46:00,97.47,97.505,97.45,97.455,131200000.0
2008-10-29 04:47:00,97.465,97.505,97.45,97.505,308600000.0
2008-10-29 04:48:00,97.48,97.535,97.48,97.52,187200000.0
2008-10-29 04:49:00,97.52,97.53,97.505,97.53,149200000.0
2008-10-29 04:50:00,97.53,97.54,97.505,97.515,161100000.0
2008-10-29 04:51:00,97.515,97.535,97.415,97.435,273100000.0
2008-10-29 04:52:00,97.435,97.45,97.425,97.425,163600000.0
2008-10-29 04:53:00,97.425,97.455,97.425,97.435,156600000.0
2008-10-29 04:54:00,97.435,97.48,97.43,97.47,228200000.0
2008-10-29 04:55:00,97.465,97.475,97.46,97.465,38800000.0
2008-10-29 04:56:00,97.47,97.475,97.345,97.35,206800000.0
2008-10-29 04:57:00,97.345,97.35,97.09,97.09,354000000.0
2008-10-29 04:58:00,97.09,97.21,97.09,97.21,441500001.0
2008-10-29 04:59:00,97.205,97.295,97.205,97.28,133000000.0
2008-10-29 05:00:00,97.28,97.295,97.235,97.29,288800000.0
2008-10-29 05:01:00,97.285,97.29,97.25,97.29,136900000.0
2008-10-29 05:02:00,97.295,97.315,97.29,97.305,132800000.0
2008-10-29 05:03:00,97.3,97.32,97.26,97.28,293800000.0
2008-10-29 05:04:00,97.275,97.275,97.105,97.105,430400000.0
2008-10-29 05:05:00,97.125,97.13,97.05,97.075,667499999.0
2008-10-29 05:06:00,97.075,97.08,96.95,96.95,447300000.0
2008-10-29 05:07:00,96.945,96.945,96.785,96.825,718099999.0
2008-10-29 05:08:00,96.84,96.875,96.745,96.81,706500000.0
2008-10-29 05:09:00,96.8,96.845,96.8,96.8,455100000.0
2008-10-29 05:10:00,96.81,96.92,96.81,96.92,643300001.0
2008-10-29 05:11:00,96.92,97.01,96.92,97.01,258800000.0
2008-10-29 05:12:00,97.01,97.06,97.005,97.005,258800000.0
2008-10-29 05:13:00,97.0,97.02,96.91,96.93,482900001.0
2008-10-29 05:14:00,96.93,97.005,96.915,96.945,465400000.0
2008-10-29 05:15:00,96.94,97.05,96.865,97.035,437400000.0
2008-10-29 05:16:00,97.035,97.075,97.02,97.075,394400000.0
2008-10-29 05:17:00,97.075,97.085,97.045,97.045,206200000.0
2008-10-29 05:18:00,97.045,97.045,96.995,96.995,321900000.0
2008-10-29 05:19:00,97.0,97.05,96.92,97.05,490000000.0
2008-10-29 05:20:00,97.045,97.065,96.98,97.065,187600000.0
2008-10-29 05:21:00,97.06,97.08,97.035,97.075,136200000.0
2008-10-29 05:22:00,97.085,97.195,97.085,97.15,163600000.0
2008-10-29 05:23:00,97.15,97.15,97.115,97.13,161000000.0
2008-10-29 05:24:00,97.135,97.155,97.11,97.11,120200000.0
2008-10-29 05:25:00,97.11,97.13,97.085,97.105,167700000.0
2008-10-29 05:26:00,97.1,97.115,97.1,97.105,20200000.0
2008-10-29 05:27:00,97.105,97.11,97.09,97.105,129600000.0
2008-10-29 05:28:00,97.105,97.105,97.065,97.065,171200000.0
2008-10-29 05:29:00,97.065,97.07,97.045,97.065,306200000.0
2008-10-29 05:30:00,97.065,97.11,97.06,97.09,136600000.0
2008-10-29 05:31:00,97.09,97.11,97.055,97.075,206500000.0
2008-10-29 05:32:00,97.08,97.08,96.97,97.0,471400000.0
2008-10-29 05:33:00,97.0,97.045,97.0,97.035,281499999.0
2008-10-29 05:34:00,97.035,97.035,96.99,96.99,427999995.0
2008-10-29 05:35:00,96.99,96.995,96.81,96.81,321499999.0
2008-10-29 05:36:00,96.805,97.015,96.77,96.825,602700001.0
2008-10-29 05:37:00,96.835,96.95,96.83,96.905,303400000.0
2008-10-29 05:38:00,96.915,96.965,96.905,96.94,224400000.0
2008-10-29 05:39:00,96.94,96.98,96.94,96.96,265200000.0
2008-10-29 05:40:00,96.96,96.985,96.955,96.975,334200000.0
2008-10-29 05:41:00,96.97,97.045,96.97,97.03,339800000.0
2008-10-29 05:42:00,97.035,97.035,96.965,96.965,185100000.0
2008-10-29 05:43:00,96.985,96.985,96.905,96.955,343499999.0
2008-10-29 05:44:00,96.965,96.965,96.9,96.92,114000000.0
2008-10-29 05:45:00,96.91,96.91,96.83,96.83,182800000.0
2008-10-29 05:46:00,96.83,96.955,96.825,96.935,428200000.0
2008-10-29 05:47:00,96.95,96.965,96.915,96.96,79900000.0
2008-10-29 05:48:00,96.955,96.955,96.89,96.955,333000000.0
2008-10-29 05:49:00,96.955,96.975,96.895,96.915,331200000.0
2008-10-29 05:50:00,96.915,96.975,96.905,96.945,448400000.0
2008-10-29 05:51:00,96.945,96.965,96.925,96.93,279400000.0
2008-10-29 05:52:00,96.92,96.935,96.875,96.885,338500001.0
2008-10-29 05:53:00,96.885,96.92,96.84,96.87,396200000.0
2008-10-29 05:54:00,96.89,96.905,96.855,96.875,289800000.0
2008-10-29 05:55:00,96.87,96.88,96.82,96.835,478400000.0
2008-10-29 05:56:00,96.835,96.835,96.705,96.76,449000000.0
2008-10-29 05:57:00,96.755,96.77,96.695,96.715,336600000.0
2008-10-29 05:58:00,96.715,96.715,96.64,96.65,198000000.0
2008-10-29 05:59:00,96.65,96.67,96.63,96.645,164799999.0
2008-10-29 06:00:00,96.645,96.76,96.63,96.72,345600000.0
2008-10-29 06:01:00,96.725,96.81,96.71,96.78,267600000.0
2008-10-29 06:02:00,96.78,96.79,96.725,96.785,192100000.0
2008-10-29 06:03:00,96.79,96.8,96.78,96.79,144600000.0
2008-10-29 06:04:00,96.79,96.8,96.755,96.78,102000000.0
2008-10-29 06:05:00,96.78,96.81,96.71,96.71,285400000.0
2008-10-29 06:06:00,96.71,96.72,96.71,96.72,77800000.0
2008-10-29 06:07:00,96.72,96.72,96.695,96.71,223200000.0
2008-10-29 06:08:00,96.705,96.73,96.655,96.725,226400000.0
2008-10-29 06:09:00,96.725,96.76,96.71,96.755,219200000.0
2008-10-29 06:10:00,96.75,96.79,96.72,96.745,284600001.0
2008-10-29 06:11:00,96.745,96.755,96.68,96.68,263100000.0
2008-10-29 06:12:00,96.675,96.695,96.65,96.65,702600006.0
2008-10-29 06:13:00,96.65,96.67,96.62,96.625,353400000.0
2008-10-29 06:14:00,96.625,96.635,96.445,96.5,749300001.0
2008-10-29 06:15:00,96.505,96.59,96.505,96.51,600600001.0
2008-10-29 06:16:00,96.525,96.54,96.44,96.44,503000000.0
2008-10-29 06:17:00,96.44,96.455,96.285,96.39,685800000.0
2008-10-29 06:18:00,96.39,96.44,96.365,96.365,616300003.0
2008-10-29 06:19:00,96.37,96.39,96.225,96.245,1006800000.0
2008-10-29 06:20:00,96.23,96.37,96.195,96.37,603300000.0
2008-10-29 06:21:00,96.38,96.445,96.38,96.415,306400000.0
2008-10-29 06:22:00,96.415,96.42,96.305,96.305,108800000.0
2008-10-29 06:23:00,96.315,96.37,96.315,96.34,511200000.0
2008-10-29 06:24:00,96.34,96.415,96.34,96.375,201800000.0
2008-10-29 06:25:00,96.375,96.415,96.355,96.39,156000000.0
2008-10-29 06:26:00,96.39,96.455,96.355,96.45,326200000.0
2008-10-29 06:27:00,96.45,96.505,96.44,96.445,298600000.0
2008-10-29 06:28:00,96.445,96.455,96.425,96.425,143000000.0
2008-10-29 06:29:00,96.425,96.44,96.39,96.41,79500000.0
2008-10-29 06:30:00,96.42,96.435,96.375,96.375,100300000.0
2008-10-29 06:31:00,96.385,96.425,96.385,96.415,95000000.0
2008-10-29 06:32:00,96.415,96.455,96.405,96.425,124700000.0
2008-10-29 06:33:00,96.425,96.505,96.425,96.475,219900000.0
2008-10-29 06:34:00,96.475,96.475,96.44,96.455,157900000.0
2008-10-29 06:35:00,96.455,96.455,96.39,96.4,173600000.0
2008-10-29 06:36:00,96.4,96.4,96.375,96.385,293800000.0
2008-10-29 06:37:00,96.385,96.385,96.3,96.345,246900000.0
2008-10-29 06:38:00,96.345,96.39,96.335,96.39,286800000.0
2008-10-29 06:39:00,96.4,96.435,96.365,96.39,205500000.0
2008-10-29 06:40:00,96.395,96.395,96.365,96.375,127300000.0
2008-10-29 06:41:00,96.38,96.43,96.36,96.395,200200000.0
2008-10-29 06:42:00,96.38,96.46,96.375,96.43,334200000.0
2008-10-29 06:43:00,96.43,96.48,96.405,96.48,272500000.0
2008-10-29 06:44:00,96.475,96.48,96.39,96.415,88800000.0
2008-10-29 06:45:00,96.415,96.425,96.415,96.415,222700000.0
2008-10-29 06:46:00,96.415,96.455,96.4,96.425,292500000.0
2008-10-29 06:47:00,96.43,96.55,96.43,96.54,362000000.0
2008-10-29 06:48:00,96.535,96.56,96.52,96.535,244100000.0
2008-10-29 06:49:00,96.535,96.545,96.5,96.52,157000000.0
2008-10-29 06:50:00,96.5,96.54,96.495,96.5,269200000.0
2008-10-29 06:51:00,96.51,96.555,96.51,96.53,182700000.0
2008-10-29 06:52:00,96.53,96.54,96.52,96.53,252600000.0
2008-10-29 06:53:00,96.53,96.56,96.53,96.55,194000000.0
2008-10-29 06:54:00,96.55,96.6,96.55,96.6,214600000.0
2008-10-29 06:55:00,96.615,96.8,96.615,96.775,404400000.0
2008-10-29 06:56:00,96.775,96.78,96.655,96.675,301600000.0
2008-10-29 06:57:00,96.675,96.75,96.66,96.715,303800000.0
2008-10-29 06:58:00,96.715,96.75,96.67,96.75,254700000.0
2008-10-29 06:59:00,96.735,96.775,96.715,96.775,316500000.0
2008-10-29 07:00:00,96.775,96.775,96.695,96.71,214000000.0
2008-10-29 07:01:00,96.71,96.715,96.675,96.7,171400000.0
2008-10-29 07:02:00,96.7,96.7,96.635,96.675,313000000.0
2008-10-29 07:03:00,96.675,96.69,96.645,96.655,356900000.0
2008-10-29 07:04:00,96.655,96.675,96.65,96.66,403100000.0
2008-10-29 07:05:00,96.66,96.675,96.655,96.665,245400000.0
2008-10-29 07:06:00,96.665,96.695,96.655,96.675,311600000.0
2008-10-29 07:07:00,96.68,96.69,96.67,96.68,291500001.0
2008-10-29 07:08:00,96.68,96.685,96.62,96.625,154700000.0
2008-10-29 07:09:00,96.62,96.63,96.515,96.53,285800000.0
2008-10-29 07:10:00,96.53,96.665,96.53,96.635,266700000.0
2008-10-29 07:11:00,96.645,96.65,96.61,96.65,95300000.0
2008-10-29 07:12:00,96.64,96.65,96.54,96.56,117600000.0
2008-10-29 07:13:00,96.56,96.56,96.52,96.52,55200000.0
2008-10-29 07:14:00,96.52,96.52,96.335,96.415,493000000.0
2008-10-29 07:15:00,96.42,96.45,96.355,96.39,421400001.0
2008-10-29 07:16:00,96.395,96.4,96.335,96.335,217500000.0
2008-10-29 07:17:00,96.34,96.36,96.3,96.305,326000000.0
2008-10-29 07:18:00,96.31,96.31,96.065,96.105,203600000.0
2008-10-29 07:19:00,96.09,96.185,96.07,96.185,413900000.0
2008-10-29 07:20:00,96.195,96.195,96.12,96.155,249000000.0
2008-10-29 07:21:00,96.155,96.155,96.075,96.11,402500000.0
2008-10-29 07:22:00,96.1,96.22,96.1,96.215,322600000.0
2008-10-29 07:23:00,96.18,96.2,96.15,96.165,478600000.0
2008-10-29 07:24:00,96.165,96.325,96.15,96.295,507600001.0
2008-10-29 07:25:00,96.3,96.415,96.285,96.415,338899999.0
2008-10-29 07:26:00,96.415,96.505,96.4,96.475,316700000.0
2008-10-29 07:27:00,96.49,96.52,96.26,96.31,700800000.0
2008-10-29 07:28:00,96.3,96.36,96.14,96.21,678500000.0
2008-10-29 07:29:00,96.215,96.29,96.195,96.29,374700001.0
2008-10-29 07:30:00,96.29,96.305,96.245,96.25,229400000.0
2008-10-29 07:31:00,96.25,96.31,96.245,96.265,245800000.0
2008-10-29 07:32:00,96.265,96.295,96.245,96.295,317800000.0
2008-10-29 07:33:00,96.29,96.385,96.29,96.34,333900001.0
2008-10-29 07:34:00,96.34,96.405,96.315,96.38,431200000.0
2008-10-29 07:35:00,96.38,96.415,96.365,96.4,309200000.0
2008-10-29 07:36:00,96.4,96.4,96.35,96.37,312000000.0
2008-10-29 07:37:00,96.37,96.395,96.36,96.395,252800000.0
2008-10-29 07:38:00,96.395,96.435,96.395,96.41,325200000.0
2008-10-29 07:39:00,96.405,96.44,96.405,96.43,163200000.0
2008-10-29 07:40:00,96.43,96.565,96.415,96.565,193400000.0
2008-10-29 07:41:00,96.57,96.715,96.565,96.715,305600000.0
2008-10-29 07:42:00,96.72,96.775,96.61,96.62,229900000.0
2008-10-29 07:43:00,96.625,96.84,96.62,96.765,459600000.0
2008-10-29 07:44:00,96.785,96.895,96.76,96.84,383100000.0
2008-10-29 07:45:00,96.84,96.865,96.78,96.78,364600000.0
2008-10-29 07:46:00,96.77,96.98,96.735,96.98,455400000.0
2008-10-29 07:47:00,96.985,97.28,96.985,97.26,536800000.0
2008-10-29 07:48:00,97.26,97.385,97.14,97.145,487200000.0
2008-10-29 07:49:00,97.145,97.145,96.94,97.01,463300000.0
2008-10-29 07:50:00,97.035,97.035,96.83,96.84,461800000.0
2008-10-29 07:51:00,96.825,96.95,96.73,96.895,486700000.0
2008-10-29 07:52:00,96.89,97.05,96.88,97.045,210800000.0
2008-10-29 07:53:00,97.035,97.115,96.995,97.015,348900000.0
2008-10-29 07:54:00,97.01,97.04,96.945,97.015,329700001.0
2008-10-29 07:55:00,97.015,97.025,96.89,96.9,237600000.0
2008-10-29 07:56:00,96.9,96.95,96.84,96.915,366100000.0
2008-10-29 07:57:00,96.92,96.955,96.885,96.915,285700000.0
2008-10-29 07:58:00,96.92,96.955,96.865,96.88,361600000.0
2008-10-29 07:59:00,96.88,96.975,96.865,96.905,511200000.0
2008-10-29 08:00:00,96.9,96.91,96.82,96.83,704199999.0
2008-10-29 08:01:00,96.835,96.865,96.64,96.71,648900000.0
2008-10-29 08:02:00,96.725,96.725,96.555,96.555,447900000.0
2008-10-29 08:03:00,96.545,96.63,96.545,96.625,502000001.0
2008-10-29 08:04:00,96.625,96.83,96.62,96.805,400000000.0
2008-10-29 08:05:00,96.805,96.835,96.67,96.835,372300000.0
2008-10-29 08:06:00,96.835,96.86,96.7,96.845,431100000.0
2008-10-29 08:07:00,96.845,96.955,96.825,96.955,273600000.0
2008-10-29 08:08:00,96.955,97.04,96.915,96.975,352000000.0
2008-10-29 08:09:00,96.98,96.995,96.92,96.95,290200000.0
2008-10-29 08:10:00,96.955,96.955,96.905,96.95,363100000.0
2008-10-29 08:11:00,96.95,97.04,96.93,97.04,357500000.0
2008-10-29 08:12:00,97.055,97.055,96.85,96.89,299800000.0
2008-10-29 08:13:00,96.89,96.89,96.715,96.795,582400000.0
2008-10-29 08:14:00,96.8,96.845,96.765,96.84,455499998.0
2008-10-29 08:15:00,96.84,96.925,96.84,96.885,399800000.0
2008-10-29 08:16:00,96.89,96.915,96.83,96.915,427200000.0
2008-10-29 08:17:00,96.91,96.94,96.84,96.94,668800000.0
2008-10-29 08:18:00,96.94,96.95,96.88,96.88,353200000.0
2008-10-29 08:19:00,96.88,96.905,96.85,96.85,481400000.0
2008-10-29 08:20:00,96.85,96.87,96.785,96.85,344400000.0
2008-10-29 08:21:00,96.855,96.92,96.855,96.905,535000000.0
2008-10-29 08:22:00,96.91,96.92,96.865,96.875,184400000.0
2008-10-29 08:23:00,96.87,96.93,96.855,96.9,134600000.0
2008-10-29 08:24:00,96.9,96.96,96.9,96.96,321900000.0
2008-10-29 08:25:00,96.965,96.995,96.955,96.97,198600000.0
2008-10-29 08:26:00,96.97,96.97,96.905,96.925,310600000.0
2008-10-29 08:27:00,96.925,96.955,96.87,96.915,393000000.0
2008-10-29 08:28:00,96.915,96.915,96.895,96.895,123600000.0
2008-10-29 08:29:00,96.895,96.945,96.89,96.94,231800000.0
2008-10-29 08:30:00,96.94,96.97,96.895,96.92,292600000.0
2008-10-29 08:31:00,96.935,96.95,96.92,96.935,223000000.0
2008-10-29 08:32:00,96.935,96.935,96.755,96.83,263000000.0
2008-10-29 08:33:00,96.825,96.87,96.825,96.855,272000000.0
2008-10-29 08:34:00,96.855,96.9,96.835,96.89,415600000.0
2008-10-29 08:35:00,96.89,96.89,96.865,96.87,189800000.0
2008-10-29 08:36:00,96.87,96.89,96.79,96.83,320900000.0
2008-10-29 08:37:00,96.835,96.9,96.835,96.87,355000000.0
2008-10-29 08:38:00,96.87,96.93,96.87,96.88,328200000.0
2008-10-29 08:39:00,96.88,96.88,96.84,96.845,120400000.0
2008-10-29 08:40:00,96.85,96.935,96.85,96.935,102000000.0
2008-10-29 08:41:00,96.935,96.97,96.905,96.935,287600000.0
2008-10-29 08:42:00,96.935,97.015,96.925,96.995,204800000.0
2008-10-29 08:43:00,96.995,97.06,96.995,97.055,198200000.0
2008-10-29 08:44:00,97.065,97.11,97.055,97.085,194400000.0
2008-10-29 08:45:00,97.085,97.095,97.07,97.085,159400000.0
2008-10-29 08:46:00,97.085,97.1,97.02,97.03,230400000.0
2008-10-29 08:47:00,97.02,97.055,97.01,97.055,202200000.0
2008-10-29 08:48:00,97.065,97.065,97.015,97.03,251400000.0
2008-10-29 08:49:00,97.03,97.03,96.965,96.985,338800000.0
2008-10-29 08:50:00,96.99,97.02,96.935,96.945,498000000.0
2008-10-29 08:51:00,96.945,97.015,96.9,96.9,371800000.0
2008-10-29 08:52:00,96.89,96.895,96.865,96.87,190200000.0
2008-10-29 08:53:00,96.87,96.88,96.765,96.765,536700000.0
2008-10-29 08:54:00,96.775,96.82,96.77,96.82,458800000.0
2008-10-29 08:55:00,96.82,96.86,96.815,96.84,352800000.0
2008-10-29 08:56:00,96.84,96.855,96.83,96.83,317800000.0
2008-10-29 08:57:00,96.825,96.845,96.775,96.81,175600000.0
2008-10-29 08:58:00,96.81,96.81,96.69,96.69,483600000.0
2008-10-29 08:59:00,96.69,96.69,96.445,96.47,500100000.0
2008-10-29 09:00:00,96.465,96.47,96.325,96.36,671900000.0
2008-10-29 09:01:00,96.355,96.53,96.355,96.53,661800000.0
2008-10-29 09:02:00,96.535,96.59,96.47,96.47,523300000.0
2008-10-29 09:03:00,96.48,96.48,96.35,96.37,595399999.0
2008-10-29 09:04:00,96.36,96.4,96.33,96.33,763300000.0
2008-10-29 09:05:00,96.335,96.44,96.33,96.44,616700000.0
2008-10-29 09:06:00,96.435,96.49,96.38,96.42,433500000.0
2008-10-29 09:07:00,96.42,96.455,96.345,96.455,604400000.0
2008-10-29 09:08:00,96.465,96.465,96.4,96.415,529500000.0
2008-10-29 09:09:00,96.42,96.45,96.365,96.43,671000000.0
2008-10-29 09:10:00,96.43,96.5,96.395,96.49,665700000.0
2008-10-29 09:11:00,96.495,96.51,96.38,96.465,653000000.0
2008-10-29 09:12:00,96.46,96.48,96.4,96.435,334299999.0
2008-10-29 09:13:00,96.435,96.52,96.43,96.505,540200000.0
2008-10-29 09:14:00,96.505,96.56,96.5,96.56,397800000.0
2008-10-29 09:15:00,96.56,96.665,96.545,96.64,454800000.0
2008-10-29 09:16:00,96.635,96.69,96.615,96.615,404600000.0
2008-10-29 09:17:00,96.61,96.68,96.535,96.56,750199999.0
2008-10-29 09:18:00,96.56,96.66,96.555,96.655,654600000.0
2008-10-29 09:19:00,96.66,96.675,96.57,96.585,603500000.0
2008-10-29 09:20:00,96.59,96.64,96.565,96.575,445800000.0
2008-10-29 09:21:00,96.575,96.61,96.565,96.605,331500000.0
2008-10-29 09:22:00,96.605,96.62,96.54,96.545,491000001.0
2008-10-29 09:23:00,96.54,96.58,96.505,96.56,459800000.0
2008-10-29 09:24:00,96.56,96.595,96.53,96.535,525600000.0
2008-10-29 09:25:00,96.535,96.615,96.535,96.61,655800000.0
2008-10-29 09:26:00,96.615,96.785,96.605,96.76,736200000.0
2008-10-29 09:27:00,96.76,96.775,96.65,96.775,842700000.0
2008-10-29 09:28:00,96.785,96.84,96.775,96.84,704800000.0
2008-10-29 09:29:00,96.835,96.865,96.7,96.75,704600000.0
2008-10-29 09:30:00,96.77,96.815,96.71,96.75,871000000.0
2008-10-29 09:31:00,96.75,96.85,96.75,96.83,718200000.0
2008-10-29 09:32:00,96.825,96.835,96.77,96.775,660800002.0
2008-10-29 09:33:00,96.78,96.795,96.77,96.795,474100000.0
2008-10-29 09:34:00,96.795,96.88,96.775,96.85,610900000.0
2008-10-29 09:35:00,96.855,96.88,96.845,96.875,519400000.0
2008-10-29 09:36:00,96.875,97.025,96.875,96.96,777200000.0
2008-10-29 09:37:00,96.965,97.01,96.955,96.995,730800000.0
2008-10-29 09:38:00,96.995,97.015,96.98,96.99,477000000.0
2008-10-29 09:39:00,96.99,97.02,96.98,97.0,522300000.0
2008-10-29 09:40:00,97.0,97.025,96.985,97.01,570600000.0
2008-10-29 09:41:00,97.005,97.075,96.905,96.925,1004600001.0
2008-10-29 09:42:00,96.92,96.975,96.9,96.97,545300000.0
2008-10-29 09:43:00,96.975,97.065,96.97,96.995,799900000.0
2008-10-29 09:44:00,96.985,97.02,96.885,96.9,743500000.0
2008-10-29 09:45:00,96.9,96.9,96.77,96.825,811700000.0
2008-10-29 09:46:00,96.825,97.015,96.825,96.93,678200001.0
2008-10-29 09:47:00,96.935,96.98,96.93,96.935,659400001.0
2008-10-29 09:48:00,96.935,96.94,96.895,96.91,955200001.0
2008-10-29 09:49:00,96.91,96.915,96.845,96.855,741500003.0
2008-10-29 09:50:00,96.855,96.855,96.745,96.745,597299999.0
2008-10-29 09:51:00,96.74,96.805,96.725,96.76,872500008.0
2008-10-29 09:52:00,96.765,96.815,96.755,96.805,460900000.0
2008-10-29 09:53:00,96.805,96.85,96.8,96.84,688800000.0
2008-10-29 09:54:00,96.855,96.96,96.85,96.87,419699999.0
2008-10-29 09:55:00,96.87,96.885,96.82,96.85,542200000.0
2008-10-29 09:56:00,96.84,96.885,96.795,96.8,603400000.0
2008-10-29 09:57:00,96.8,96.84,96.8,96.825,274700000.0
2008-10-29 09:58:00,96.825,96.835,96.79,96.825,737800006.0
2008-10-29 09:59:00,96.825,96.86,96.81,96.86,756900000.0
2008-10-29 10:00:00,96.86,96.895,96.835,96.875,714900000.0
2008-10-29 10:01:00,96.875,96.9,96.835,96.845,753299998.0
2008-10-29 10:02:00,96.845,96.865,96.81,96.83,682200000.0
2008-10-29 10:03:00,96.82,96.82,96.78,96.795,754799999.0
2008-10-29 10:04:00,96.795,96.985,96.79,96.905,924300000.0
2008-10-29 10:05:00,96.905,96.915,96.845,96.87,515100003.0
2008-10-29 10:06:00,96.87,96.885,96.8,96.81,369700000.0
2008-10-29 10:07:00,96.81,96.83,96.73,96.75,567100000.0
2008-10-29 10:08:00,96.75,96.775,96.735,96.775,515399999.0
2008-10-29 10:09:00,96.775,96.89,96.765,96.855,830000001.0
2008-10-29 10:10:00,96.85,96.865,96.79,96.79,700299998.0
2008-10-29 10:11:00,96.785,96.89,96.785,96.88,620499999.0
2008-10-29 10:12:00,96.885,96.92,96.855,96.87,611200000.0
2008-10-29 10:13:00,96.87,96.915,96.865,96.875,539700000.0
2008-10-29 10:14:00,96.875,97.0,96.865,96.94,434000000.0
2008-10-29 10:15:00,96.94,96.96,96.88,96.91,509999999.0
2008-10-29 10:16:00,96.91,96.92,96.875,96.895,380899999.0
2008-10-29 10:17:00,96.895,96.895,96.865,96.87,235500001.0
2008-10-29 10:18:00,96.87,96.91,96.815,96.895,506300000.0
2008-10-29 10:19:00,96.895,96.93,96.88,96.92,477100000.0
2008-10-29 10:20:00,96.915,96.94,96.865,96.935,726400001.0
2008-10-29 10:21:00,96.935,96.935,96.825,96.85,789700001.0
2008-10-29 10:22:00,96.85,96.89,96.85,96.87,503000000.0
2008-10-29 10:23:00,96.87,96.945,96.865,96.945,418100000.0
2008-10-29 10:24:00,96.94,96.955,96.87,96.88,621800004.0
2008-10-29 10:25:00,96.875,96.92,96.87,96.905,325000000.0
2008-10-29 10:26:00,96.905,96.995,96.9,96.965,368700000.0
2008-10-29 10:27:00,96.96,96.965,96.885,96.915,543400000.0
2008-10-29 10:28:00,96.92,97.005,96.905,97.0,595799998.0
2008-10-29 10:29:00,97.0,97.155,96.97,97.13,488099998.0
2008-10-29 10:30:00,97.135,97.32,97.13,97.25,943799995.0
2008-10-29 10:31:00,97.24,97.25,97.15,97.235,941100000.0
2008-10-29 10:32:00,97.235,97.25,97.2,97.2,589200000.0
2008-10-29 10:33:00,97.2,97.2,97.145,97.19,751100002.0
2008-10-29 10:34:00,97.19,97.225,97.14,97.2,452600000.0
2008-10-29 10:35:00,97.2,97.225,97.195,97.22,676200006.0
2008-10-29 10:36:00,97.215,97.415,97.215,97.37,843500001.0
2008-10-29 10:37:00,97.375,97.375,97.32,97.325,660600000.0
2008-10-29 10:38:00,97.325,97.325,97.24,97.29,528900000.0
2008-10-29 10:39:00,97.29,97.295,97.235,97.235,499400001.0
2008-10-29 10:40:00,97.235,97.28,97.215,97.265,631899999.0
2008-10-29 10:41:00,97.265,97.315,97.26,97.315,713500004.0
2008-10-29 10:42:00,97.32,97.435,97.315,97.405,743600000.0
2008-10-29 10:43:00,97.405,97.425,97.375,97.38,816199998.0
2008-10-29 10:44:00,97.375,97.435,97.365,97.37,799600002.0
2008-10-29 10:45:00,97.365,97.375,97.31,97.34,589500000.0
2008-10-29 10:46:00,97.34,97.355,97.285,97.33,499700000.0
2008-10-29 10:47:00,97.325,97.405,97.315,97.355,593299999.0
2008-10-29 10:48:00,97.36,97.55,97.36,97.51,756200000.0
2008-10-29 10:49:00,97.505,97.525,97.435,97.525,1010000002.0
2008-10-29 10:50:00,97.535,97.59,97.495,97.525,771699998.0
2008-10-29 10:51:00,97.515,97.54,97.46,97.465,852100000.0
2008-10-29 10:52:00,97.475,97.485,97.375,97.41,1094500005.0
2008-10-29 10:53:00,97.41,97.47,97.38,97.4,1081600001.0
2008-10-29 10:54:00,97.4,97.46,97.355,97.435,762299998.0
2008-10-29 10:55:00,97.435,97.435,97.355,97.38,593700000.0
2008-10-29 10:56:00,97.38,97.4,97.3,97.31,782100000.0
2008-10-29 10:57:00,97.31,97.32,97.225,97.29,675000000.0
2008-10-29 10:58:00,97.29,97.425,97.29,97.405,588899999.0
2008-10-29 10:59:00,97.41,97.55,97.405,97.45,692399998.0
2008-10-29 11:00:00,97.45,97.53,97.45,97.515,793199996.0
2008-10-29 11:01:00,97.515,97.52,97.49,97.52,519099998.0
2008-10-29 11:02:00,97.52,97.575,97.485,97.53,605799990.0
2008-10-29 11:03:00,97.53,97.615,97.53,97.545,702100002.0
2008-10-29 11:04:00,97.545,97.565,97.47,97.515,704399998.0
2008-10-29 11:05:00,97.515,97.52,97.445,97.45,432300000.0
2008-10-29 11:06:00,97.45,97.47,97.42,97.45,356900000.0
2008-10-29 11:07:00,97.45,97.47,97.42,97.45,617099999.0
2008-10-29 11:08:00,97.44,97.45,97.365,97.365,546699999.0
2008-10-29 11:09:00,97.365,97.365,97.3,97.32,710000001.0
2008-10-29 11:10:00,97.315,97.42,97.3,97.38,666400000.0
2008-10-29 11:11:00,97.385,97.52,97.375,97.435,654699999.0
2008-10-29 11:12:00,97.46,97.475,97.395,97.395,768800000.0
2008-10-29 11:13:00,97.39,97.435,97.35,97.435,789400000.0
2008-10-29 11:14:00,97.435,97.505,97.425,97.485,809399996.0
2008-10-29 11:15:00,97.485,97.495,97.47,97.47,434199999.0
2008-10-29 11:16:00,97.465,97.475,97.345,97.365,644500001.0
2008-10-29 11:17:00,97.365,97.43,97.365,97.42,675699999.0
2008-10-29 11:18:00,97.42,97.435,97.405,97.42,725999998.0
2008-10-29 11:19:00,97.415,97.425,97.37,97.4,733299995.0
2008-10-29 11:20:00,97.395,97.435,97.395,97.425,287800000.0
2008-10-29 11:21:00,97.43,97.46,97.42,97.44,471899998.0
2008-10-29 11:22:00,97.44,97.455,97.365,97.38,420700000.0
2008-10-29 11:23:00,97.37,97.42,97.36,97.4,446400000.0
2008-10-29 11:24:00,97.4,97.41,97.36,97.37,656000000.0
2008-10-29 11:25:00,97.37,97.375,97.33,97.355,530399998.0
2008-10-29 11:26:00,97.365,97.39,97.34,97.36,880700003.0
2008-10-29 11:27:00,97.36,97.39,97.34,97.38,798200002.0
2008-10-29 11:28:00,97.38,97.38,97.275,97.285,816800000.0
2008-10-29 11:29:00,97.28,97.28,97.185,97.185,661100000.0
2008-10-29 11:30:00,97.185,97.22,97.185,97.185,854200003.0
2008-10-29 11:31:00,97.185,97.19,97.145,97.15,512200001.0
2008-10-29 11:32:00,97.15,97.165,97.105,97.11,503600000.0
2008-10-29 11:33:00,97.11,97.125,97.035,97.035,440300000.0
2008-10-29 11:34:00,97.035,97.04,96.935,96.94,792400000.0
2008-10-29 11:35:00,96.94,97.0,96.845,96.98,628900000.0
2008-10-29 11:36:00,96.98,97.02,96.925,96.97,615000001.0
2008-10-29 11:37:00,96.965,97.035,96.955,96.98,471800000.0
2008-10-29 11:38:00,96.985,97.01,96.975,97.0,274100001.0
2008-10-29 11:39:00,97.0,97.01,96.95,97.01,443700000.0
2008-10-29 11:40:00,97.005,97.005,96.94,96.955,397600000.0
2008-10-29 11:41:00,96.955,97.01,96.905,96.945,272500001.0
2008-10-29 11:42:00,96.945,96.965,96.935,96.96,212600000.0
2008-10-29 11:43:00,96.96,97.02,96.96,96.965,336000000.0
2008-10-29 11:44:00,96.975,97.065,96.96,97.055,348400000.0
2008-10-29 11:45:00,97.06,97.11,97.06,97.095,277000000.0
2008-10-29 11:46:00,97.095,97.15,97.09,97.135,212500000.0
2008-10-29 11:47:00,97.14,97.145,97.135,97.145,107400000.0
2008-10-29 11:48:00,97.145,97.165,97.145,97.165,192300000.0
2008-10-29 11:49:00,97.165,97.185,97.1,97.1,503000000.0
2008-10-29 11:50:00,97.075,97.075,96.935,96.96,598800000.0
2008-10-29 11:51:00,96.96,97.0,96.95,97.0,344300000.0
2008-10-29 11:52:00,97.0,97.055,96.995,97.04,453300000.0
2008-10-29 11:53:00,97.04,97.13,97.035,97.13,282500000.0
2008-10-29 11:54:00,97.13,97.225,97.13,97.21,373699999.0
2008-10-29 11:55:00,97.21,97.235,97.21,97.22,518000000.0
2008-10-29 11:56:00,97.22,97.22,97.145,97.19,436600000.0
2008-10-29 11:57:00,97.195,97.205,97.175,97.205,344600000.0
2008-10-29 11:58:00,97.205,97.205,97.185,97.195,170300000.0
2008-10-29 11:59:00,97.195,97.265,97.195,97.235,646200000.0
2008-10-29 12:00:00,97.235,97.235,97.195,97.215,541800000.0
2008-10-29 12:01:00,97.215,97.23,97.205,97.225,345999999.0
2008-10-29 12:02:00,97.23,97.245,97.21,97.215,315800000.0
2008-10-29 12:03:00,97.215,97.31,97.215,97.275,545500001.0
2008-10-29 12:04:00,97.28,97.33,97.26,97.33,256900000.0
2008-10-29 12:05:00,97.33,97.41,97.32,97.335,464000000.0
2008-10-29 12:06:00,97.335,97.385,97.335,97.385,247700000.0
2008-10-29 12:07:00,97.38,97.38,97.335,97.375,321900008.0
2008-10-29 12:08:00,97.37,97.41,97.36,97.385,477400000.0
2008-10-29 12:09:00,97.4,97.415,97.355,97.355,661199998.0
2008-10-29 12:10:00,97.355,97.365,97.34,97.34,376199998.0
2008-10-29 12:11:00,97.345,97.38,97.335,97.365,581599998.0
2008-10-29 12:12:00,97.365,97.365,97.32,97.365,663800000.0
2008-10-29 12:13:00,97.365,97.365,97.155,97.17,586600001.0
2008-10-29 12:14:00,97.17,97.315,97.17,97.285,602199999.0
2008-10-29 12:15:00,97.285,97.29,97.225,97.275,308600000.0
2008-10-29 12:16:00,97.275,97.315,97.255,97.29,350899999.0
2008-10-29 12:17:00,97.29,97.3,97.265,97.27,204600000.0
2008-10-29 12:18:00,97.27,97.305,97.27,97.29,413500000.0
2008-10-29 12:19:00,97.29,97.295,97.265,97.27,309800000.0
2008-10-29 12:20:00,97.27,97.3,97.265,97.28,525600000.0
2008-10-29 12:21:00,97.28,97.28,97.19,97.2,360500000.0
2008-10-29 12:22:00,97.205,97.26,97.2,97.245,275600000.0
2008-10-29 12:23:00,97.245,97.27,97.215,97.23,318700000.0
2008-10-29 12:24:00,97.225,97.24,97.2,97.2,737200001.0
2008-10-29 12:25:00,97.2,97.26,97.2,97.225,914600006.0
2008-10-29 12:26:00,97.225,97.23,97.22,97.225,479399999.0
2008-10-29 12:27:00,97.225,97.24,97.22,97.22,610200000.0
2008-10-29 12:28:00,97.22,97.265,97.215,97.245,610700000.0
2008-10-29 12:29:00,97.245,97.265,97.235,97.26,315100000.0
2008-10-29 12:30:00,97.26,97.265,97.26,97.265,165100000.0
2008-10-29 12:31:00,97.265,97.265,97.245,97.255,348300000.0
2008-10-29 12:32:00,97.26,97.26,97.17,97.175,427100000.0
2008-10-29 12:33:00,97.175,97.215,97.135,97.15,484100000.0
2008-10-29 12:34:00,97.155,97.185,97.12,97.16,375100000.0
2008-10-29 12:35:00,97.17,97.19,97.165,97.175,629999999.0
2008-10-29 12:36:00,97.175,97.19,97.145,97.165,500900000.0
2008-10-29 12:37:00,97.16,97.17,97.15,97.17,797400000.0
2008-10-29 12:38:00,97.17,97.17,97.15,97.15,640600001.0
2008-10-29 12:39:00,97.15,97.15,97.125,97.125,604600001.0
2008-10-29 12:40:00,97.13,97.175,97.095,97.105,560399997.0
2008-10-29 12:41:00,97.105,97.11,97.01,97.03,767599999.0
2008-10-29 12:42:00,97.03,97.03,96.98,97.0,581300002.0
2008-10-29 12:43:00,97.01,97.04,97.01,97.025,500800000.0
2008-10-29 12:44:00,97.025,97.025,96.975,96.995,611700000.0
2008-10-29 12:45:00,96.995,96.995,96.965,96.98,374300000.0
2008-10-29 12:46:00,96.975,97.025,96.97,97.0,547500000.0
2008-10-29 12:47:00,97.005,97.07,97.005,97.05,644200001.0
2008-10-29 12:48:00,97.045,97.055,96.975,97.04,595799999.0
2008-10-29 12:49:00,97.04,97.04,96.98,96.98,239900000.0
2008-10-29 12:50:00,96.985,97.0,96.97,96.975,437400000.0
2008-10-29 12:51:00,96.98,97.01,96.96,96.975,549499996.0
2008-10-29 12:52:00,96.975,96.995,96.97,96.985,262700000.0
2008-10-29 12:53:00,96.985,97.01,96.975,96.975,432599996.0
2008-10-29 12:54:00,96.975,97.025,96.975,96.985,473700001.0
2008-10-29 12:55:00,96.985,97.015,96.97,96.99,400200002.0
2008-10-29 12:56:00,96.99,97.03,96.985,97.01,289000001.0
2008-10-29 12:57:00,97.015,97.17,96.95,97.155,551099999.0
2008-10-29 12:58:00,97.16,97.175,97.005,97.015,554799999.0
2008-10-29 12:59:00,97.02,97.055,97.005,97.025,381999999.0
2008-10-29 13:00:00,97.03,97.125,97.025,97.12,396799999.0
2008-10-29 13:01:00,97.12,97.16,97.105,97.125,314200000.0
2008-10-29 13:02:00,97.12,97.145,97.025,97.025,446000000.0
2008-10-29 13:03:00,97.035,97.05,96.92,96.93,570700000.0
2008-10-29 13:04:00,96.93,97.005,96.89,96.995,764099999.0
2008-10-29 13:05:00,96.995,97.01,96.945,96.96,765999999.0
2008-10-29 13:06:00,96.955,96.955,96.835,96.835,665299998.0
2008-10-29 13:07:00,96.82,96.87,96.82,96.85,906999999.0
2008-10-29 13:08:00,96.85,96.855,96.82,96.83,467999999.0
2008-10-29 13:09:00,96.83,96.85,96.79,96.815,572700000.0
2008-10-29 13:10:00,96.805,96.875,96.795,96.8,516599999.0
2008-10-29 13:11:00,96.8,96.84,96.77,96.78,525300000.0
2008-10-29 13:12:00,96.78,96.785,96.765,96.77,601600003.0
2008-10-29 13:13:00,96.77,96.785,96.75,96.78,773899998.0
2008-10-29 13:14:00,96.78,96.795,96.765,96.785,802199997.0
2008-10-29 13:15:00,96.785,96.82,96.765,96.815,613800000.0
2008-10-29 13:16:00,96.815,96.865,96.775,96.81,794100001.0
2008-10-29 13:17:00,96.81,96.855,96.8,96.855,566699999.0
2008-10-29 13:18:00,96.86,96.86,96.75,96.765,652800000.0
2008-10-29 13:19:00,96.77,96.795,96.755,96.78,712900001.0
2008-10-29 13:20:00,96.78,96.79,96.71,96.735,595500002.0
2008-10-29 13:21:00,96.735,96.79,96.73,96.79,759500000.0
2008-10-29 13:22:00,96.78,96.855,96.78,96.795,683999999.0
2008-10-29 13:23:00,96.795,96.85,96.775,96.835,452099998.0
2008-10-29 13:24:00,96.835,96.855,96.8,96.81,593000003.0
2008-10-29 13:25:00,96.805,96.815,96.8,96.805,377399999.0
2008-10-29 13:26:00,96.805,96.82,96.78,96.795,515800001.0
2008-10-29 13:27:00,96.795,96.815,96.79,96.81,526800001.0
2008-10-29 13:28:00,96.81,96.81,96.785,96.795,458600002.0
2008-10-29 13:29:00,96.795,96.835,96.795,96.81,355400000.0
2008-10-29 13:30:00,96.81,96.885,96.805,96.87,499400001.0
2008-10-29 13:31:00,96.87,96.925,96.87,96.915,687100001.0
2008-10-29 13:32:00,96.92,96.925,96.875,96.885,538300003.0
2008-10-29 13:33:00,96.895,96.895,96.835,96.85,577000004.0
2008-10-29 13:34:00,96.85,96.905,96.845,96.885,416800000.0
2008-10-29 13:35:00,96.885,96.93,96.885,96.91,342900000.0
2008-10-29 13:36:00,96.91,96.94,96.895,96.94,284700000.0
2008-10-29 13:37:00,96.94,96.945,96.9,96.92,391600000.0
2008-10-29 13:38:00,96.915,97.01,96.915,97.005,563300000.0
2008-10-29 13:39:00,97.005,97.035,96.995,97.01,374900000.0
2008-10-29 13:40:00,97.01,97.045,97.005,97.035,325700000.0
2008-10-29 13:41:00,97.03,97.08,97.02,97.07,601800004.0
2008-10-29 13:42:00,97.07,97.07,97.025,97.045,367900000.0
2008-10-29 13:43:00,97.04,97.085,97.04,97.085,484100000.0
2008-10-29 13:44:00,97.085,97.095,97.015,97.015,420600001.0
2008-10-29 13:45:00,97.015,97.07,96.995,97.065,602699999.0
2008-10-29 13:46:00,97.07,97.135,97.055,97.135,591300000.0
2008-10-29 13:47:00,97.145,97.165,97.095,97.105,518300000.0
2008-10-29 13:48:00,97.105,97.115,97.06,97.06,578500000.0
2008-10-29 13:49:00,97.06,97.075,97.045,97.07,542900000.0
2008-10-29 13:50:00,97.07,97.135,97.06,97.135,532200000.0
2008-10-29 13:51:00,97.145,97.2,97.135,97.18,568700000.0
2008-10-29 13:52:00,97.195,97.195,97.14,97.165,685900000.0
2008-10-29 13:53:00,97.155,97.175,97.115,97.16,905100000.0
2008-10-29 13:54:00,97.16,97.18,97.135,97.18,556300002.0
2008-10-29 13:55:00,97.19,97.21,97.12,97.12,779600000.0
2008-10-29 13:56:00,97.12,97.2,97.105,97.16,777499998.0
2008-10-29 13:57:00,97.16,97.24,97.14,97.21,952400000.0
2008-10-29 13:58:00,97.21,97.23,97.2,97.205,582499999.0
2008-10-29 13:59:00,97.205,97.225,97.19,97.195,854400001.0
2008-10-29 14:00:00,97.195,97.22,97.19,97.2,749399999.0
2008-10-29 14:01:00,97.2,97.225,97.18,97.22,793600000.0
2008-10-29 14:02:00,97.215,97.225,97.215,97.225,494600000.0
2008-10-29 14:03:00,97.225,97.225,97.185,97.195,798400000.0
2008-10-29 14:04:00,97.195,97.205,97.155,97.16,651800000.0
2008-10-29 14:05:00,97.16,97.2,97.16,97.19,699099999.0
2008-10-29 14:06:00,97.19,97.26,97.19,97.245,633700001.0
2008-10-29 14:07:00,97.25,97.265,97.2,97.2,614000000.0
2008-10-29 14:08:00,97.2,97.27,97.2,97.255,440799995.0
2008-10-29 14:09:00,97.255,97.455,97.255,97.405,626400001.0
2008-10-29 14:10:00,97.405,97.42,97.305,97.37,601700000.0
2008-10-29 14:11:00,97.365,97.365,97.255,97.32,484000001.0
2008-10-29 14:12:00,97.305,97.445,97.29,97.36,656199998.0
2008-10-29 14:13:00,97.36,97.365,97.285,97.285,677499988.0
2008-10-29 14:14:00,97.28,97.345,97.28,97.33,521700000.0
2008-10-29 14:15:00,97.33,97.335,97.245,97.245,679500000.0
2008-10-29 14:16:00,97.245,97.29,97.225,97.24,594600000.0
2008-10-29 14:17:00,97.24,97.26,97.235,97.245,392000000.0
2008-10-29 14:18:00,97.245,97.245,97.2,97.205,923499986.0
2008-10-29 14:19:00,97.205,97.21,97.16,97.16,779700000.0
2008-10-29 14:20:00,97.16,97.17,97.115,97.14,948099987.0
2008-10-29 14:21:00,97.13,97.23,97.13,97.215,728299999.0
2008-10-29 14:22:00,97.215,97.22,97.155,97.205,793899995.0
2008-10-29 14:23:00,97.205,97.21,97.15,97.15,667499994.0
2008-10-29 14:24:00,97.15,97.16,97.125,97.13,718699996.0
2008-10-29 14:25:00,97.135,97.18,96.965,96.97,706799999.0
2008-10-29 14:26:00,96.97,97.06,96.965,97.06,712000000.0
2008-10-29 14:27:00,97.065,97.075,97.005,97.055,447800000.0
2008-10-29 14:28:00,97.055,97.055,97.015,97.035,365799999.0
2008-10-29 14:29:00,97.035,97.07,97.01,97.07,318300000.0
2008-10-29 14:30:00,97.07,97.21,97.07,97.17,692900000.0
2008-10-29 14:31:00,97.175,97.21,97.14,97.18,874600000.0
2008-10-29 14:32:00,97.18,97.18,97.125,97.145,565300003.0
2008-10-29 14:33:00,97.15,97.21,97.15,97.175,350300000.0
2008-10-29 14:34:00,97.175,97.175,97.08,97.08,490299998.0
2008-10-29 14:35:00,97.08,97.09,96.85,96.88,810700000.0
2008-10-29 14:36:00,96.88,96.96,96.88,96.91,845600000.0
2008-10-29 14:37:00,96.915,96.985,96.885,96.95,671900000.0
2008-10-29 14:38:00,96.955,97.01,96.895,96.975,1113600003.0
2008-10-29 14:39:00,96.98,97.02,96.95,97.005,623200000.0
2008-10-29 14:40:00,97.0,97.03,96.91,97.015,810500007.0
2008-10-29 14:41:00,97.015,97.08,96.94,96.985,918800001.0
2008-10-29 14:42:00,96.99,97.03,96.975,96.975,558900000.0
2008-10-29 14:43:00,96.97,97.035,96.96,97.005,768399996.0
2008-10-29 14:44:00,97.01,97.02,96.95,96.97,609799999.0
2008-10-29 14:45:00,96.98,97.06,96.98,97.035,728299999.0
2008-10-29 14:46:00,97.01,97.045,96.96,97.0,592200001.0
2008-10-29 14:47:00,97.005,97.005,96.93,96.94,507900001.0
2008-10-29 14:48:00,96.94,96.965,96.93,96.95,496200000.0
2008-10-29 14:49:00,96.95,96.97,96.95,96.95,429100001.0
2008-10-29 14:50:00,96.95,97.015,96.95,97.01,802799999.0
2008-10-29 14:51:00,97.005,97.04,97.0,97.035,1159699996.0
2008-10-29 14:52:00,97.045,97.085,97.02,97.08,811699997.0
2008-10-29 14:53:00,97.08,97.08,97.045,97.055,1242599994.0
2008-10-29 14:54:00,97.05,97.08,97.04,97.06,780000002.0
2008-10-29 14:55:00,97.06,97.075,97.06,97.065,688099998.0
2008-10-29 14:56:00,97.065,97.095,97.06,97.07,749299995.0
2008-10-29 14:57:00,97.07,97.08,97.02,97.03,642100000.0
2008-10-29 14:58:00,97.04,97.085,97.01,97.08,508700000.0
2008-10-29 14:59:00,97.08,97.085,97.055,97.07,465400000.0
2008-10-29 15:00:00,97.085,97.105,97.055,97.105,702500001.0
2008-10-29 15:01:00,97.105,97.15,97.085,97.11,701400001.0
2008-10-29 15:02:00,97.11,97.125,97.055,97.075,715400002.0
2008-10-29 15:03:00,97.075,97.095,97.065,97.07,634300003.0
2008-10-29 15:04:00,97.07,97.075,97.065,97.065,385900000.0
2008-10-29 15:05:00,97.07,97.085,97.045,97.045,383299999.0
2008-10-29 15:06:00,97.045,97.07,97.045,97.045,481500000.0
2008-10-29 15:07:00,97.05,97.075,97.025,97.03,529200000.0
2008-10-29 15:08:00,97.03,97.095,97.03,97.075,545100000.0
2008-10-29 15:09:00,97.075,97.115,97.075,97.115,520600000.0
2008-10-29 15:10:00,97.115,97.135,97.085,97.105,672400001.0
2008-10-29 15:11:00,97.115,97.155,97.11,97.135,447700000.0
2008-10-29 15:12:00,97.135,97.155,97.135,97.14,570699999.0
2008-10-29 15:13:00,97.145,97.15,97.13,97.135,582500000.0
2008-10-29 15:14:00,97.135,97.145,97.12,97.13,506900002.0
2008-10-29 15:15:00,97.13,97.145,97.125,97.13,508700000.0
2008-10-29 15:16:00,97.13,97.145,97.11,97.12,372100000.0
2008-10-29 15:17:00,97.12,97.155,97.115,97.145,615600000.0
2008-10-29 15:18:00,97.145,97.18,97.14,97.165,745400007.0
2008-10-29 15:19:00,97.165,97.215,97.165,97.215,626400000.0
2008-10-29 15:20:00,97.215,97.215,97.16,97.175,477200000.0
2008-10-29 15:21:00,97.175,97.28,97.17,97.22,721899996.0
2008-10-29 15:22:00,97.215,97.215,97.165,97.2,629100001.0
2008-10-29 15:23:00,97.2,97.265,97.18,97.2,638999999.0
2008-10-29 15:24:00,97.195,97.2,97.155,97.18,351600000.0
2008-10-29 15:25:00,97.18,97.18,97.16,97.18,471600000.0
2008-10-29 15:26:00,97.18,97.18,97.11,97.115,490600000.0
2008-10-29 15:27:00,97.125,97.125,97.075,97.075,365300000.0
2008-10-29 15:28:00,97.075,97.09,97.07,97.07,494800000.0
2008-10-29 15:29:00,97.07,97.085,97.06,97.06,461600001.0
2008-10-29 15:30:00,97.06,97.06,96.915,96.915,600500001.0
2008-10-29 15:31:00,96.92,96.945,96.82,96.825,670400000.0
2008-10-29 15:32:00,96.825,96.86,96.775,96.85,714799999.0
2008-10-29 15:33:00,96.855,96.925,96.82,96.905,595199999.0
2008-10-29 15:34:00,96.905,96.96,96.85,96.955,620200000.0
2008-10-29 15:35:00,96.955,96.955,96.86,96.88,734699998.0
2008-10-29 15:36:00,96.87,96.89,96.82,96.85,729499999.0
2008-10-29 15:37:00,96.85,96.85,96.74,96.83,825299999.0
2008-10-29 15:38:00,96.83,96.87,96.775,96.775,743900002.0
2008-10-29 15:39:00,96.775,96.815,96.735,96.815,1026600003.0
2008-10-29 15:40:00,96.82,96.88,96.805,96.865,680499998.0
2008-10-29 15:41:00,96.865,97.025,96.845,96.985,649899999.0
2008-10-29 15:42:00,96.97,97.05,96.955,97.05,561599999.0
2008-10-29 15:43:00,97.05,97.05,96.97,96.99,505900000.0
2008-10-29 15:44:00,96.99,97.035,96.985,97.02,409500001.0
2008-10-29 15:45:00,97.02,97.055,97.02,97.04,541000003.0
2008-10-29 15:46:00,97.04,97.1,96.97,96.975,773000004.0
2008-10-29 15:47:00,96.975,97.01,96.92,96.925,1024800004.0
2008-10-29 15:48:00,96.925,96.94,96.875,96.915,1032200010.0
2008-10-29 15:49:00,96.915,96.945,96.895,96.935,718100004.0
2008-10-29 15:50:00,96.92,96.945,96.82,96.835,770400001.0
2008-10-29 15:51:00,96.83,96.83,96.7,96.795,656700001.0
2008-10-29 15:52:00,96.8,96.845,96.745,96.775,702100001.0
2008-10-29 15:53:00,96.785,96.92,96.785,96.9,480600002.0
2008-10-29 15:54:00,96.895,96.91,96.83,96.87,798500001.0
2008-10-29 15:55:00,96.87,96.905,96.855,96.89,1867599997.0
2008-10-29 15:56:00,96.89,96.985,96.885,96.975,1393300001.0
2008-10-29 15:57:00,96.97,97.035,96.965,97.035,912299999.0
2008-10-29 15:58:00,97.045,97.06,97.0,97.03,1127900000.0
2008-10-29 15:59:00,97.025,97.025,96.9,96.91,1069899997.0
2008-10-29 16:00:00,96.91,96.91,96.825,96.865,1056300002.0
2008-10-29 16:01:00,96.865,96.905,96.81,96.815,1267500000.0
2008-10-29 16:02:00,96.815,96.875,96.795,96.875,986700000.0
2008-10-29 16:03:00,96.875,96.895,96.815,96.845,1069099998.0
2008-10-29 16:04:00,96.845,96.865,96.825,96.855,986299998.0
2008-10-29 16:05:00,96.855,97.12,96.855,97.12,903800000.0
2008-10-29 16:06:00,97.12,97.195,97.055,97.055,706600000.0
2008-10-29 16:07:00,97.055,97.155,97.015,97.155,718500000.0
2008-10-29 16:08:00,97.15,97.215,97.105,97.215,755100000.0
2008-10-29 16:09:00,97.225,97.46,97.225,97.415,808299999.0
2008-10-29 16:10:00,97.41,97.425,97.295,97.295,984600000.0
2008-10-29 16:11:00,97.3,97.38,97.28,97.315,775200000.0
2008-10-29 16:12:00,97.315,97.33,97.245,97.255,753699999.0
2008-10-29 16:13:00,97.26,97.33,97.245,97.3,1104799997.0
2008-10-29 16:14:00,97.3,97.395,97.255,97.355,707200000.0
2008-10-29 16:15:00,97.35,97.405,97.345,97.36,1042099996.0
2008-10-29 16:16:00,97.355,97.395,97.355,97.365,816100000.0
2008-10-29 16:17:00,97.365,97.415,97.34,97.35,917799998.0
2008-10-29 16:18:00,97.36,97.42,97.36,97.415,1022599991.0
2008-10-29 16:19:00,97.42,97.44,97.355,97.37,1013199999.0
2008-10-29 16:20:00,97.37,97.375,97.275,97.28,916599999.0
2008-10-29 16:21:00,97.28,97.335,97.275,97.32,886499999.0
2008-10-29 16:22:00,97.32,97.34,97.3,97.31,703600000.0
2008-10-29 16:23:00,97.31,97.36,97.275,97.34,1041500000.0
2008-10-29 16:24:00,97.335,97.37,97.31,97.315,823100000.0
2008-10-29 16:25:00,97.305,97.425,97.215,97.39,1215800002.0
2008-10-29 16:26:00,97.395,97.425,97.39,97.405,1028600000.0
2008-10-29 16:27:00,97.405,97.56,97.38,97.53,1010299999.0
2008-10-29 16:28:00,97.53,97.74,97.43,97.74,789499999.0
2008-10-29 16:29:00,97.73,97.795,97.68,97.68,736000000.0
2008-10-29 16:30:00,97.68,97.715,97.615,97.655,915900001.0
2008-10-29 16:31:00,97.655,97.7,97.54,97.585,1035000001.0
2008-10-29 16:32:00,97.58,97.69,97.555,97.69,827900001.0
2008-10-29 16:33:00,97.69,97.695,97.55,97.565,1241899998.0
2008-10-29 16:34:00,97.565,97.565,97.435,97.49,1110500000.0
2008-10-29 16:35:00,97.49,97.575,97.48,97.565,803999999.0
2008-10-29 16:36:00,97.57,97.62,97.55,97.58,705400000.0
2008-10-29 16:37:00,97.58,97.595,97.5,97.515,817600001.0
2008-10-29 16:38:00,97.51,97.535,97.465,97.5,986799997.0
2008-10-29 16:39:00,97.495,97.525,97.44,97.525,1070000000.0
2008-10-29 16:40:00,97.525,97.56,97.455,97.495,973500001.0
2008-10-29 16:41:00,97.49,97.51,97.46,97.465,1057000001.0
2008-10-29 16:42:00,97.47,97.49,97.39,97.49,825200004.0
2008-10-29 16:43:00,97.505,97.505,97.43,97.475,954400000.0
2008-10-29 16:44:00,97.48,97.55,97.47,97.545,1188499997.0
2008-10-29 16:45:00,97.55,97.635,97.545,97.6,845500000.0
2008-10-29 16:46:00,97.6,97.62,97.505,97.515,932799998.0
2008-10-29 16:47:00,97.515,97.57,97.47,97.56,980700000.0
2008-10-29 16:48:00,97.56,97.625,97.5,97.52,960400001.0
2008-10-29 16:49:00,97.52,97.555,97.475,97.555,875800000.0
2008-10-29 16:50:00,97.555,97.615,97.535,97.61,1156999993.0
2008-10-29 16:51:00,97.615,97.715,97.605,97.685,861699999.0
2008-10-29 16:52:00,97.685,97.69,97.615,97.67,718200000.0
2008-10-29 16:53:00,97.665,97.695,97.61,97.61,1044599996.0
2008-10-29 16:54:00,97.62,97.62,97.465,97.485,899099998.0
2008-10-29 16:55:00,97.485,97.57,97.445,97.445,794600000.0
2008-10-29 16:56:00,97.44,97.485,97.385,97.4,1070399999.0
2008-10-29 16:57:00,97.395,97.47,97.375,97.465,1134799998.0
2008-10-29 16:58:00,97.465,97.48,97.41,97.46,965299997.0
2008-10-29 16:59:00,97.46,97.485,97.32,97.33,677100000.0
2008-10-29 17:00:00,97.33,97.36,97.27,97.28,810000000.0
2008-10-29 17:01:00,97.28,97.315,97.265,97.285,1128999998.0
2008-10-29 17:02:00,97.285,97.355,97.265,97.265,911700000.0
2008-10-29 17:03:00,97.26,97.33,97.245,97.315,1013399999.0
2008-10-29 17:04:00,97.315,97.35,97.3,97.32,1127399997.0
2008-10-29 17:05:00,97.32,97.4,97.3,97.385,957899999.0
2008-10-29 17:06:00,97.385,97.415,97.34,97.415,845199999.0
2008-10-29 17:07:00,97.42,97.49,97.42,97.465,724199999.0
2008-10-29 17:08:00,97.47,97.485,97.375,97.425,726299998.0
2008-10-29 17:09:00,97.425,97.425,97.335,97.37,792300000.0
2008-10-29 17:10:00,97.375,97.415,97.365,97.4,686000000.0
2008-10-29 17:11:00,97.395,97.405,97.365,97.37,528600000.0
2008-10-29 17:12:00,97.37,97.41,97.345,97.39,762900000.0
2008-10-29 17:13:00,97.39,97.48,97.39,97.47,957199996.0
2008-10-29 17:14:00,97.46,97.58,97.455,97.58,939299995.0
2008-10-29 17:15:00,97.58,97.585,97.485,97.525,1003099999.0
2008-10-29 17:16:00,97.52,97.525,97.415,97.465,943299998.0
2008-10-29 17:17:00,97.465,97.525,97.435,97.455,1067199994.0
2008-10-29 17:18:00,97.46,97.54,97.445,97.515,917499999.0
2008-10-29 17:19:00,97.505,97.565,97.465,97.565,972699998.0
2008-10-29 17:20:00,97.565,97.595,97.5,97.505,887199999.0
2008-10-29 17:21:00,97.505,97.515,97.48,97.495,969699997.0
2008-10-29 17:22:00,97.5,97.55,97.49,97.495,780600000.0
2008-10-29 17:23:00,97.495,97.52,97.425,97.455,987099996.0
2008-10-29 17:24:00,97.465,97.555,97.45,97.535,1075699998.0
2008-10-29 17:25:00,97.53,97.575,97.465,97.55,1045599999.0
2008-10-29 17:26:00,97.555,97.605,97.455,97.475,837700000.0
2008-10-29 17:27:00,97.475,97.485,97.415,97.415,926999999.0
2008-10-29 17:28:00,97.415,97.46,97.345,97.41,1048599999.0
2008-10-29 17:29:00,97.405,97.465,97.385,97.395,928300000.0
2008-10-29 17:30:00,97.395,97.47,97.385,97.44,868200000.0
2008-10-29 17:31:00,97.445,97.475,97.4,97.44,883400000.0
2008-10-29 17:32:00,97.435,97.45,97.39,97.4,1042499998.0
2008-10-29 17:33:00,97.405,97.42,97.325,97.42,1125299999.0
2008-10-29 17:34:00,97.42,97.465,97.34,97.37,1111299998.0
2008-10-29 17:35:00,97.375,97.445,97.375,97.43,1089299995.0
2008-10-29 17:36:00,97.43,97.43,97.33,97.4,956799996.0
2008-10-29 17:37:00,97.4,97.415,97.395,97.4,1002899999.0
2008-10-29 17:38:00,97.4,97.42,97.39,97.39,1230599996.0
2008-10-29 17:39:00,97.395,97.46,97.395,97.455,1143899999.0
2008-10-29 17:40:00,97.455,97.465,97.405,97.455,1341799999.0
2008-10-29 17:41:00,97.45,97.48,97.42,97.435,1029400000.0
2008-10-29 17:42:00,97.435,97.455,97.425,97.445,913799999.0
2008-10-29 17:43:00,97.445,97.49,97.445,97.48,915400000.0
2008-10-29 17:44:00,97.48,97.495,97.475,97.48,820800000.0
2008-10-29 17:45:00,97.48,97.58,97.48,97.56,1495899997.0
2008-10-29 17:46:00,97.565,97.58,97.51,97.55,1061099994.0
2008-10-29 17:47:00,97.55,97.575,97.535,97.56,1288199995.0
2008-10-29 17:48:00,97.56,97.61,97.555,97.6,1696599989.0
2008-10-29 17:49:00,97.6,97.665,97.595,97.66,1058300000.0
2008-10-29 17:50:00,97.665,97.67,97.615,97.65,1416700001.0
2008-10-29 17:51:00,97.65,97.65,97.59,97.605,1126199996.0
2008-10-29 17:52:00,97.605,97.77,97.6,97.765,1611299989.0
2008-10-29 17:53:00,97.77,97.805,97.76,97.775,1557399991.0
2008-10-29 17:54:00,97.775,97.775,97.715,97.735,1195499993.0
2008-10-29 17:55:00,97.74,97.83,97.74,97.785,1124699995.0
2008-10-29 17:56:00,97.795,97.83,97.77,97.82,1264299992.0
2008-10-29 17:57:00,97.83,97.84,97.81,97.83,703900000.0
2008-10-29 17:58:00,97.825,97.83,97.51,97.56,990000000.0
2008-10-29 17:59:00,97.56,97.585,97.44,97.48,912999998.0
2008-10-29 18:00:00,97.48,97.575,97.46,97.55,1294799996.0
2008-10-29 18:01:00,97.55,97.67,97.54,97.66,934599998.0
2008-10-29 18:02:00,97.66,97.665,97.615,97.65,981500000.0
2008-10-29 18:03:00,97.64,97.66,97.625,97.635,1146600000.0
2008-10-29 18:04:00,97.635,97.635,97.43,97.43,1205100003.0
2008-10-29 18:05:00,97.43,97.47,97.325,97.325,788699999.0
2008-10-29 18:06:00,97.34,97.36,97.31,97.33,841600001.0
2008-10-29 18:07:00,97.33,97.62,97.32,97.595,1110800003.0
2008-10-29 18:08:00,97.61,97.73,97.59,97.6,1007700000.0
2008-10-29 18:09:00,97.6,97.64,97.585,97.595,759000001.0
2008-10-29 18:10:00,97.595,97.6,97.48,97.51,771400001.0
2008-10-29 18:11:00,97.505,97.72,97.5,97.675,1010299999.0
2008-10-29 18:12:00,97.68,97.695,97.59,97.635,755100001.0
2008-10-29 18:13:00,97.635,97.675,97.605,97.645,688999997.0
2008-10-29 18:14:00,97.645,97.645,97.625,97.63,519100000.0
2008-10-29 18:15:00,97.63,97.655,97.63,97.64,763000000.0
2008-10-29 18:16:00,97.64,97.645,97.555,97.565,1710399989.0
2008-10-29 18:17:00,97.565,97.625,97.525,97.62,1432499990.0
2008-10-29 18:18:00,97.62,97.64,97.565,97.595,908000004.0
2008-10-29 18:19:00,97.6,97.61,97.56,97.56,782400000.0
2008-10-29 18:20:00,97.575,97.59,97.555,97.565,765199997.0
2008-10-29 18:21:00,97.565,97.6,97.55,97.565,1001600005.0
2008-10-29 18:22:00,97.565,97.58,97.56,97.57,502300001.0
2008-10-29 18:23:00,97.57,97.595,97.565,97.58,318600000.0
2008-10-29 18:24:00,97.59,97.59,97.54,97.565,578400000.0
2008-10-29 18:25:00,97.55,97.6,97.55,97.575,668800001.0
2008-10-29 18:26:00,97.575,97.655,97.575,97.625,378500000.0
2008-10-29 18:27:00,97.625,97.655,97.625,97.625,112300000.0
2008-10-29 18:28:00,97.62,97.64,97.57,97.635,345700000.0
2008-10-29 18:29:00,97.635,97.685,97.635,97.67,509400000.0
2008-10-29 18:30:00,97.67,97.725,97.66,97.715,622900000.0
2008-10-29 18:31:00,97.715,97.76,97.615,97.69,996900002.0
2008-10-29 18:32:00,97.69,97.76,97.67,97.72,933799999.0
2008-10-29 18:33:00,97.715,97.78,97.7,97.765,792599999.0
2008-10-29 18:34:00,97.765,97.79,97.765,97.775,467900000.0
2008-10-29 18:35:00,97.775,97.82,97.77,97.805,868699994.0
2008-10-29 18:36:00,97.805,97.815,97.79,97.815,994499998.0
2008-10-29 18:37:00,97.82,97.875,97.795,97.875,501300000.0
2008-10-29 18:38:00,97.875,97.875,97.845,97.85,430800000.0
2008-10-29 18:39:00,97.85,97.86,97.79,97.815,488800001.0
2008-10-29 18:40:00,97.805,97.825,97.745,97.79,548799999.0
2008-10-29 18:41:00,97.785,97.785,97.745,97.78,670199998.0
2008-10-29 18:42:00,97.775,97.82,97.775,97.81,501500000.0
2008-10-29 18:43:00,97.81,97.81,97.735,97.74,991000007.0
2008-10-29 18:44:00,97.74,97.76,97.73,97.74,740299998.0
2008-10-29 18:45:00,97.74,97.745,97.68,97.695,739800000.0
2008-10-29 18:46:00,97.695,97.745,97.68,97.73,823899999.0
2008-10-29 18:47:00,97.73,97.75,97.715,97.715,600600000.0
2008-10-29 18:48:00,97.715,97.755,97.715,97.74,749599999.0
2008-10-29 18:49:00,97.74,97.79,97.74,97.785,1008200004.0
2008-10-29 18:50:00,97.785,97.825,97.785,97.81,567900000.0
2008-10-29 18:51:00,97.81,97.83,97.805,97.815,503599999.0
2008-10-29 18:52:00,97.815,97.83,97.77,97.8,669700002.0
2008-10-29 18:53:00,97.795,97.805,97.755,97.765,578700000.0
2008-10-29 18:54:00,97.765,97.775,97.73,97.735,634900000.0
2008-10-29 18:55:00,97.735,97.76,97.72,97.72,347200001.0
2008-10-29 18:56:00,97.72,97.735,97.715,97.72,562800000.0
2008-10-29 18:57:00,97.72,97.73,97.7,97.705,630800006.0
2008-10-29 18:58:00,97.705,97.72,97.695,97.705,840799998.0
2008-10-29 18:59:00,97.705,97.72,97.67,97.72,795999997.0
2008-10-29 19:00:00,97.73,97.83,97.725,97.78,1202600015.0
2008-10-29 19:01:00,97.78,97.78,97.675,97.68,655000011.0
2008-10-29 19:02:00,97.685,97.705,97.645,97.645,949400005.0
2008-10-29 19:03:00,97.645,97.645,97.57,97.61,1172199997.0
2008-10-29 19:04:00,97.61,97.635,97.56,97.62,1106600000.0
2008-10-29 19:05:00,97.625,97.73,97.62,97.71,918600001.0
2008-10-29 19:06:00,97.715,97.715,97.64,97.64,885700002.0
2008-10-29 19:07:00,97.63,97.665,97.59,97.665,1225100002.0
2008-10-29 19:08:00,97.67,97.67,97.62,97.63,967500000.0
2008-10-29 19:09:00,97.63,97.635,97.6,97.61,1132700002.0
2008-10-29 19:10:00,97.61,97.62,97.6,97.62,1124100000.0
2008-10-29 19:11:00,97.62,97.62,97.6,97.6,867600004.0
2008-10-29 19:12:00,97.625,97.625,97.605,97.62,604500005.0
2008-10-29 19:13:00,97.625,97.65,97.625,97.65,831300004.0
2008-10-29 19:14:00,97.65,97.67,97.65,97.665,176500000.0
2008-10-29 19:15:00,97.665,97.725,97.66,97.69,873800004.0
2008-10-29 19:16:00,97.685,97.69,97.625,97.625,684900000.0
2008-10-29 19:17:00,97.63,97.64,97.545,97.545,988600004.0
2008-10-29 19:18:00,97.56,97.63,97.545,97.585,987199996.0
2008-10-29 19:19:00,97.58,97.615,97.56,97.575,1219799999.0
2008-10-29 19:20:00,97.57,97.59,97.565,97.59,1051299999.0
2008-10-29 19:21:00,97.595,97.635,97.595,97.6,918999993.0
2008-10-29 19:22:00,97.6,97.6,97.57,97.575,717999998.0
2008-10-29 19:23:00,97.575,97.635,97.575,97.635,380099999.0
2008-10-29 19:24:00,97.635,97.655,97.615,97.64,321600002.0
2008-10-29 19:25:00,97.64,97.64,97.62,97.62,334200006.0
2008-10-29 19:26:00,97.625,97.635,97.61,97.61,426000002.0
2008-10-29 19:27:00,97.61,97.615,97.6,97.605,557500001.0
2008-10-29 19:28:00,97.605,97.65,97.605,97.635,373600001.0
2008-10-29 19:29:00,97.635,97.635,97.58,97.58,761399998.0
2008-10-29 19:30:00,97.58,97.595,97.56,97.57,509900008.0
2008-10-29 19:31:00,97.565,97.575,97.565,97.57,360999999.0
2008-10-29 19:32:00,97.575,97.63,97.57,97.615,530600000.0
2008-10-29 19:33:00,97.61,97.645,97.61,97.635,648200001.0
2008-10-29 19:34:00,97.635,97.655,97.61,97.625,587900000.0
2008-10-29 19:35:00,97.625,97.65,97.62,97.65,415400000.0
2008-10-29 19:36:00,97.65,97.68,97.645,97.665,565000001.0
2008-10-29 19:37:00,97.665,97.685,97.65,97.68,373600002.0
2008-10-29 19:38:00,97.675,97.71,97.67,97.71,559200005.0
2008-10-29 19:39:00,97.71,97.715,97.655,97.69,531600000.0
2008-10-29 19:40:00,97.69,97.705,97.65,97.66,739900000.0
2008-10-29 19:41:00,97.66,97.68,97.6,97.6,617500001.0
2008-10-29 19:42:00,97.605,97.61,97.585,97.61,676799995.0
2008-10-29 19:43:00,97.61,97.61,97.545,97.55,512199998.0
2008-10-29 19:44:00,97.555,97.605,97.55,97.57,862200002.0
2008-10-29 19:45:00,97.57,97.595,97.57,97.595,372400000.0
2008-10-29 19:46:00,97.595,97.61,97.585,97.61,262799999.0
2008-10-29 19:47:00,97.625,97.625,97.56,97.61,506000000.0
2008-10-29 19:48:00,97.61,97.65,97.585,97.61,892600004.0
2008-10-29 19:49:00,97.61,97.61,97.56,97.56,665600005.0
2008-10-29 19:50:00,97.57,97.59,97.565,97.58,433200003.0
2008-10-29 19:51:00,97.58,97.62,97.575,97.585,507300000.0
2008-10-29 19:52:00,97.585,97.615,97.56,97.56,600100000.0
2008-10-29 19:53:00,97.56,97.56,97.505,97.53,551300000.0
2008-10-29 19:54:00,97.53,97.54,97.46,97.5,819699997.0
2008-10-29 19:55:00,97.5,97.5,97.36,97.37,887700003.0
2008-10-29 19:56:00,97.375,97.375,97.255,97.27,743100000.0
2008-10-29 19:57:00,97.27,97.27,97.035,97.08,963299999.0
2008-10-29 19:58:00,97.085,97.13,97.06,97.085,1154900003.0
2008-10-29 19:59:00,97.08,97.105,97.02,97.075,598100000.0
2008-10-29 20:00:00,97.075,97.17,97.03,97.17,693500000.0
2008-10-29 20:01:00,97.17,97.28,97.16,97.255,765400000.0
2008-10-29 20:02:00,97.255,97.325,97.24,97.24,487900001.0
2008-10-29 20:03:00,97.235,97.235,97.145,97.16,593900001.0
2008-10-29 20:04:00,97.15,97.21,97.15,97.17,482600000.0
2008-10-29 20:05:00,97.165,97.165,97.065,97.065,476700000.0
2008-10-29 20:06:00,97.065,97.175,97.06,97.11,552200001.0
2008-10-29 20:07:00,97.115,97.145,97.085,97.14,313900000.0
2008-10-29 20:08:00,97.145,97.17,97.115,97.115,408600000.0
2008-10-29 20:09:00,97.12,97.22,97.1,97.125,594699997.0
2008-10-29 20:10:00,97.13,97.24,97.085,97.24,418000000.0
2008-10-29 20:11:00,97.23,97.315,97.21,97.27,421000001.0
2008-10-29 20:12:00,97.285,97.285,97.185,97.2,548600001.0
2008-10-29 20:13:00,97.19,97.21,97.115,97.155,632800000.0
2008-10-29 20:14:00,97.16,97.28,97.12,97.245,304600000.0
2008-10-29 20:15:00,97.27,97.29,97.06,97.07,143200000.0
2008-10-29 20:16:00,97.07,97.185,96.995,97.015,168600000.0
2008-10-29 20:17:00,97.025,97.18,97.025,97.18,270199999.0
2008-10-29 20:18:00,97.2,97.2,96.435,96.585,675500000.0
2008-10-29 20:19:00,96.63,97.075,96.63,97.035,617600000.0
2008-10-29 20:20:00,97.0,97.285,96.99,97.125,635300001.0
2008-10-29 20:21:00,97.14,97.22,96.985,97.0,550900000.0
2008-10-29 20:22:00,97.0,97.0,96.74,96.895,729000000.0
2008-10-29 20:23:00,96.895,96.965,96.815,96.825,727200000.0
2008-10-29 20:24:00,96.82,96.885,96.725,96.86,516600000.0
2008-10-29 20:25:00,96.865,96.905,96.65,96.805,721700001.0
2008-10-29 20:26:00,96.82,96.895,96.79,96.865,604000000.0
2008-10-29 20:27:00,96.87,97.03,96.865,96.9,621200000.0
2008-10-29 20:28:00,96.905,97.015,96.79,97.0,639800000.0
2008-10-29 20:29:00,96.985,96.99,96.745,96.855,630100000.0
2008-10-29 20:30:00,96.855,96.92,96.795,96.8,657700000.0
2008-10-29 20:31:00,96.8,96.805,96.645,96.665,538200000.0
2008-10-29 20:32:00,96.665,96.67,96.455,96.48,731200000.0
2008-10-29 20:33:00,96.48,96.705,96.42,96.705,832300000.0
2008-10-29 20:34:00,96.72,96.72,96.49,96.66,622300000.0
2008-10-29 20:35:00,96.665,96.83,96.65,96.77,702100000.0
2008-10-29 20:36:00,96.765,96.865,96.685,96.735,883799999.0
2008-10-29 20:37:00,96.735,96.735,96.62,96.7,709200000.0
2008-10-29 20:38:00,96.7,96.76,96.675,96.715,618300000.0
2008-10-29 20:39:00,96.725,96.86,96.69,96.83,741000000.0
2008-10-29 20:40:00,96.83,96.885,96.685,96.72,701600000.0
2008-10-29 20:41:00,96.72,96.83,96.715,96.8,755600000.0
2008-10-29 20:42:00,96.81,96.955,96.81,96.92,789400000.0
2008-10-29 20:43:00,96.915,97.015,96.87,96.95,825100000.0
2008-10-29 20:44:00,96.945,97.065,96.88,96.885,814499999.0
2008-10-29 20:45:00,96.885,97.03,96.825,97.025,696799999.0
2008-10-29 20:46:00,97.02,97.06,96.9,97.06,680700000.0
2008-10-29 20:47:00,97.06,97.06,96.94,96.98,680900000.0
2008-10-29 20:48:00,96.98,97.025,96.94,97.025,559600000.0
2008-10-29 20:49:00,97.03,97.11,97.01,97.045,762700000.0
2008-10-29 20:50:00,97.04,97.065,96.98,97.005,712100000.0
2008-10-29 20:51:00,97.0,97.005,96.94,96.945,537600000.0
2008-10-29 20:52:00,96.945,97.03,96.945,97.025,589300000.0
2008-10-29 20:53:00,97.025,97.025,96.92,96.93,751300000.0
2008-10-29 20:54:00,96.945,97.01,96.82,96.83,606700000.0
2008-10-29 20:55:00,96.84,96.925,96.84,96.865,659400000.0
2008-10-29 20:56:00,96.865,97.09,96.86,97.085,607700000.0
2008-10-29 20:57:00,97.09,97.135,97.03,97.07,704200000.0
2008-10-29 20:58:00,97.065,97.22,97.065,97.22,882600001.0
2008-10-29 20:59:00,97.225,97.23,97.08,97.11,842700000.0
2008-10-29 21:00:00,97.115,97.21,97.11,97.13,724600000.0
2008-10-29 21:01:00,97.13,97.215,97.115,97.21,692400000.0
2008-10-29 21:02:00,97.205,97.225,97.16,97.19,631800000.0
2008-10-29 21:03:00,97.185,97.22,97.075,97.075,912400001.0
2008-10-29 21:04:00,97.075,97.125,96.97,97.075,1003900001.0
2008-10-29 21:05:00,97.065,97.11,96.975,97.1,822400001.0
2008-10-29 21:06:00,97.1,97.12,97.015,97.085,660000000.0
2008-10-29 21:07:00,97.09,97.18,97.055,97.095,548200000.0
2008-10-29 21:08:00,97.095,97.095,96.98,97.07,421100000.0
2008-10-29 21:09:00,97.07,97.085,96.98,97.02,342800000.0
2008-10-29 21:10:00,97.02,97.08,96.985,97.07,511300000.0
2008-10-29 21:11:00,97.07,97.14,96.995,97.14,442700000.0
2008-10-29 21:12:00,97.145,97.155,97.04,97.08,440100000.0
2008-10-29 21:13:00,97.085,97.105,97.045,97.07,447400000.0
2008-10-29 21:14:00,97.07,97.325,97.055,97.3,532400000.0
2008-10-29 21:15:00,97.29,97.42,97.265,97.42,577200000.0
2008-10-29 21:16:00,97.42,97.725,97.415,97.555,524100000.0
2008-10-29 21:17:00,97.565,97.735,97.52,97.73,468100000.0
2008-10-29 21:18:00,97.72,97.76,97.625,97.63,468300000.0
2008-10-29 21:19:00,97.63,97.835,97.62,97.815,506700000.0
2008-10-29 21:20:00,97.815,97.86,97.8,97.84,485300000.0
2008-10-29 21:21:00,97.85,97.88,97.81,97.87,381500000.0
2008-10-29 21:22:00,97.87,97.885,97.72,97.72,396300000.0
2008-10-29 21:23:00,97.72,97.825,97.72,97.73,510900000.0
2008-10-29 21:24:00,97.73,97.745,97.65,97.725,514500000.0
2008-10-29 21:25:00,97.735,97.88,97.715,97.865,602000000.0
2008-10-29 21:26:00,97.87,97.88,97.725,97.795,620700000.0
2008-10-29 21:27:00,97.8,97.805,97.72,97.72,504600000.0
2008-10-29 21:28:00,97.72,97.81,97.71,97.77,402800000.0
2008-10-29 21:29:00,97.77,97.855,97.72,97.76,572200000.0
2008-10-29 21:30:00,97.755,97.875,97.73,97.865,593800000.0
2008-10-29 21:31:00,97.87,97.885,97.65,97.68,618400000.0
2008-10-29 21:32:00,97.68,97.73,97.615,97.71,447600000.0
2008-10-29 21:33:00,97.685,97.685,97.56,97.64,464500000.0
2008-10-29 21:34:00,97.625,97.695,97.605,97.69,502300000.0
2008-10-29 21:35:00,97.685,97.81,97.665,97.77,396300000.0
2008-10-29 21:36:00,97.77,97.865,97.725,97.825,436900000.0
2008-10-29 21:37:00,97.82,97.83,97.615,97.64,528300000.0
2008-10-29 21:38:00,97.64,97.725,97.64,97.725,472600000.0
2008-10-29 21:39:00,97.74,97.835,97.73,97.8,487100000.0
2008-10-29 21:40:00,97.8,97.95,97.79,97.92,463600000.0
2008-10-29 21:41:00,97.925,97.935,97.825,97.83,405900000.0
2008-10-29 21:42:00,97.83,97.855,97.78,97.785,430900000.0
2008-10-29 21:43:00,97.79,97.885,97.76,97.86,581300000.0
2008-10-29 21:44:00,97.855,97.885,97.81,97.865,425300000.0
2008-10-29 21:45:00,97.86,97.965,97.86,97.915,438600000.0
2008-10-29 21:46:00,97.915,98.0,97.905,98.0,529200000.0
2008-10-29 21:47:00,98.0,98.01,97.935,97.95,405500000.0
2008-10-29 21:48:00,97.95,98.005,97.935,97.955,507100000.0
2008-10-29 21:49:00,97.96,97.985,97.87,97.87,535500000.0
2008-10-29 21:50:00,97.87,97.96,97.87,97.91,306100000.0
2008-10-29 21:51:00,97.915,97.93,97.78,97.81,475600000.0
2008-10-29 21:52:00,97.81,97.85,97.74,97.76,588600000.0
2008-10-29 21:53:00,97.755,97.79,97.58,97.59,853400000.0
2008-10-29 21:54:00,97.62,97.73,97.57,97.71,680000000.0
2008-10-29 21:55:00,97.715,97.75,97.68,97.71,682100000.0
2008-10-29 21:56:00,97.71,97.72,97.6,97.63,507000000.0
2008-10-29 21:57:00,97.625,97.675,97.46,97.47,604700000.0
2008-10-29 21:58:00,97.465,97.59,97.45,97.455,617500000.0
2008-10-29 21:59:00,97.46,97.46,97.22,97.23,560300000.0
2008-10-29 22:00:00,97.225,97.375,97.14,97.355,537100000.0
2008-10-29 22:01:00,97.355,97.41,97.3,97.41,431600000.0
2008-10-29 22:02:00,97.41,97.415,97.375,97.39,303600000.0
2008-10-29 22:03:00,97.405,97.425,97.375,97.415,200400000.0
2008-10-29 22:04:00,97.415,97.46,97.415,97.425,288400004.0
2008-10-29 22:05:00,97.425,97.435,97.375,97.385,124600000.0
2008-10-29 22:06:00,97.385,97.415,97.375,97.395,144000000.0
2008-10-29 22:07:00,97.395,97.45,97.365,97.43,468200000.0
2008-10-29 22:08:00,97.43,97.445,97.375,97.41,270099998.0
2008-10-29 22:09:00,97.41,97.41,97.35,97.35,417800000.0
2008-10-29 22:10:00,97.34,97.44,97.34,97.405,325000000.0
2008-10-29 22:11:00,97.415,97.44,97.41,97.42,116400000.0
2008-10-29 22:12:00,97.42,97.425,97.325,97.335,200800000.0
2008-10-29 22:13:00,97.335,97.34,97.21,97.22,316900000.0
2008-10-29 22:14:00,97.22,97.27,97.22,97.27,252300000.0
2008-10-29 22:15:00,97.27,97.27,97.245,97.25,100700000.0
2008-10-29 22:16:00,97.24,97.24,97.2,97.21,315600000.0
2008-10-29 22:17:00,97.2,97.245,97.18,97.18,265600000.0
2008-10-29 22:18:00,97.2,97.23,97.195,97.195,201700000.0
2008-10-29 22:19:00,97.195,97.215,97.175,97.2,147600000.0
2008-10-29 22:20:00,97.2,97.22,97.2,97.21,78600000.0
2008-10-29 22:21:00,97.205,97.21,97.185,97.205,175500001.0
2008-10-29 22:22:00,97.2,97.2,97.165,97.17,106500000.0
2008-10-29 22:23:00,97.14,97.14,97.11,97.11,55800000.0
2008-10-29 22:24:00,97.11,97.11,96.865,96.865,355199998.0
2008-10-29 22:25:00,96.855,96.885,96.83,96.885,240600000.0
2008-10-29 22:26:00,96.88,97.055,96.875,97.05,281100000.0
2008-10-29 22:27:00,97.06,97.145,97.055,97.07,292600000.0
2008-10-29 22:28:00,97.08,97.13,97.04,97.045,200100000.0
2008-10-29 22:29:00,97.04,97.05,97.035,97.05,103200000.0
2008-10-29 22:30:00,97.055,97.1,97.045,97.06,240600000.0
2008-10-29 22:31:00,97.05,97.065,97.025,97.065,240400000.0
2008-10-29 22:32:00,97.085,97.11,97.07,97.11,151000001.0
2008-10-29 22:33:00,97.115,97.115,97.04,97.06,164800000.0
2008-10-29 22:34:00,97.05,97.13,97.05,97.125,244800000.0
2008-10-29 22:35:00,97.13,97.155,97.12,97.145,123500000.0
2008-10-29 22:36:00,97.16,97.21,97.16,97.185,317900000.0
2008-10-29 22:37:00,97.185,97.185,97.12,97.135,344400000.0
2008-10-29 22:38:00,97.145,97.205,97.145,97.2,100400000.0
2008-10-29 22:39:00,97.21,97.215,97.2,97.205,101200000.0
2008-10-29 22:40:00,97.185,97.21,97.185,97.2,157800000.0
2008-10-29 22:41:00,97.205,97.215,97.195,97.215,106000000.0
2008-10-29 22:42:00,97.21,97.265,97.21,97.265,164600000.0
2008-10-29 22:43:00,97.27,97.27,97.235,97.25,175600000.0
2008-10-29 22:44:00,97.26,97.315,97.255,97.275,188600000.0
2008-10-29 22:45:00,97.275,97.3,97.24,97.285,292900000.0
2008-10-29 22:46:00,97.285,97.31,97.27,97.31,251800000.0
2008-10-29 22:47:00,97.31,97.35,97.31,97.35,328400000.0
2008-10-29 22:48:00,97.35,97.37,97.35,97.37,125200000.0
2008-10-29 22:49:00,97.37,97.375,97.33,97.37,170600000.0
2008-10-29 22:50:00,97.365,97.365,97.36,97.365,67200000.0
2008-10-29 22:51:00,97.37,97.38,97.37,97.38,20400000.0
2008-10-29 22:52:00,97.375,97.41,97.375,97.38,168000000.0
2008-10-29 22:53:00,97.39,97.41,97.375,97.375,98200000.0
2008-10-29 22:54:00,97.38,97.395,97.38,97.395,32400000.0
2008-10-29 22:55:00,97.39,97.39,97.39,97.39,3600000.0
2008-10-29 22:56:00,97.395,97.395,97.395,97.395,3600000.0
2008-10-29 22:57:00,97.41,97.445,97.395,97.415,192200000.0
2008-10-29 22:58:00,97.405,97.405,97.315,97.315,93000000.0
2008-10-29 22:59:00,97.335,97.405,97.335,97.395,135800000.0
2008-10-29 23:00:00,97.365,97.4,97.36,97.375,167200000.0
2008-10-29 23:01:00,97.395,97.435,97.375,97.42,110200000.0
2008-10-29 23:02:00,97.395,97.525,97.395,97.52,113800000.0
2008-10-29 23:03:00,97.51,97.575,97.455,97.575,302400000.0
2008-10-29 23:04:00,97.58,97.69,97.5,97.68,286200000.0
2008-10-29 23:05:00,97.68,97.69,97.585,97.645,279799996.0
2008-10-29 23:06:00,97.65,97.685,97.65,97.67,127199999.0
2008-10-29 23:07:00,97.67,97.675,97.615,97.615,136400000.0
2008-10-29 23:08:00,97.635,97.665,97.635,97.645,144000000.0
2008-10-29 23:09:00,97.65,97.65,97.605,97.605,193400000.0
2008-10-29 23:10:00,97.625,97.67,97.555,97.565,255799999.0
2008-10-29 23:11:00,97.565,97.57,97.455,97.455,155400000.0
2008-10-29 23:12:00,97.485,97.5,97.35,97.36,102400000.0
2008-10-29 23:13:00,97.36,97.44,97.36,97.385,262000000.0
2008-10-29 23:14:00,97.39,97.48,97.31,97.405,277900000.0
2008-10-29 23:15:00,97.42,97.48,97.395,97.44,224200000.0
2008-10-29 23:16:00,97.445,97.45,97.435,97.45,138200000.0
2008-10-29 23:17:00,97.455,97.47,97.395,97.395,110300000.0
2008-10-29 23:18:00,97.405,97.445,97.36,97.415,253200000.0
2008-10-29 23:19:00,97.415,97.415,97.295,97.335,286999998.0
2008-10-29 23:20:00,97.335,97.35,97.32,97.335,124400000.0
2008-10-29 23:21:00,97.335,97.46,97.335,97.39,249400000.0
2008-10-29 23:22:00,97.395,97.465,97.375,97.4,245799999.0
2008-10-29 23:23:00,97.4,97.42,97.4,97.41,153400000.0
2008-10-29 23:24:00,97.41,97.42,97.385,97.405,94000000.0
2008-10-29 23:25:00,97.395,97.42,97.395,97.405,58000000.0
2008-10-29 23:26:00,97.4,97.4,97.395,97.4,110200000.0
2008-10-29 23:27:00,97.4,97.4,97.375,97.375,48800000.0
2008-10-29 23:28:00,97.38,97.4,97.375,97.375,71400000.0
2008-10-29 23:29:00,97.375,97.38,97.33,97.33,100600000.0
2008-10-29 23:30:00,97.33,97.33,97.275,97.275,70799999.0
2008-10-29 23:31:00,97.28,97.33,97.245,97.31,148600000.0
2008-10-29 23:32:00,97.31,97.345,97.31,97.335,167800000.0
2008-10-29 23:33:00,97.335,97.335,97.31,97.315,48200000.0
2008-10-29 23:34:00,97.31,97.35,97.31,97.35,80200000.0
2008-10-29 23:35:00,97.36,97.36,97.305,97.32,157600000.0
2008-10-29 23:36:00,97.35,97.355,97.315,97.32,35200000.0
2008-10-29 23:37:00,97.33,97.35,97.32,97.33,89000000.0
2008-10-29 23:38:00,97.33,97.33,97.33,97.33,5800000.0
2008-10-29 23:39:00,97.33,97.33,97.33,97.33,15400000.0
2008-10-29 23:40:00,97.33,97.4,97.33,97.39,145000000.0
2008-10-29 23:41:00,97.405,97.41,97.405,97.41,71200000.0
2008-10-29 23:42:00,97.41,97.42,97.405,97.42,98600000.0
2008-10-29 23:43:00,97.435,97.445,97.435,97.445,39600000.0
2008-10-29 23:44:00,97.45,97.46,97.45,97.455,28200000.0
2008-10-29 23:45:00,97.455,97.465,97.395,97.41,29600000.0
2008-10-29 23:46:00,97.41,97.445,97.4,97.41,147800000.0
2008-10-29 23:47:00,97.385,97.39,97.33,97.39,88400000.0
2008-10-29 23:48:00,97.39,97.4,97.39,97.4,23200000.0
2008-10-29 23:49:00,97.415,97.435,97.4,97.4,99000001.0
2008-10-29 23:50:00,97.415,97.415,97.41,97.41,40000000.0
2008-10-29 23:51:00,97.41,97.41,97.4,97.4,97000001.0
2008-10-29 23:52:00,97.4,97.4,97.365,97.365,35800000.0
2008-10-29 23:53:00,97.37,97.37,97.37,97.37,11600000.0
2008-10-29 23:54:00,97.37,97.38,97.31,97.34,77400000.0
2008-10-29 23:55:00,97.34,97.34,97.34,97.34,5800000.0
2008-10-29 23:56:00,97.34,97.34,97.34,97.34,5800000.0
2008-10-29 23:57:00,97.35,97.46,97.35,97.43,5800000.0
2008-10-29 23:58:00,97.42,97.42,97.39,97.39,5800000.0
2008-10-29 23:59:00,97.34,97.34,97.34,97.34,5800000.0
2008-10-30 00:00:00,97.355,97.44,97.355,97.415,38800000.0
2008-10-30 00:01:00,97.4,97.41,97.4,97.41,52999999.0
2008-10-30 00:02:00,97.4,97.4,97.4,97.4,23600000.0
2008-10-30 00:03:00,97.415,97.42,97.41,97.42,23600000.0
2008-10-30 00:04:00,97.425,97.445,97.405,97.445,85100000.0
2008-10-30 00:05:00,97.445,97.445,97.445,97.445,37400000.0
2008-10-30 00:06:00,97.445,97.47,97.445,97.445,87000000.0
2008-10-30 00:07:00,97.445,97.445,97.445,97.445,17100000.0
2008-10-30 00:08:00,97.45,97.45,97.44,97.445,127700000.0
2008-10-30 00:09:00,97.445,97.45,97.445,97.45,21000000.0
2008-10-30 00:10:00,97.45,97.48,97.45,97.465,37200000.0
2008-10-30 00:11:00,97.465,97.505,97.44,97.46,61500000.0
2008-10-30 00:12:00,97.46,97.48,97.46,97.47,116400000.0
2008-10-30 00:13:00,97.47,97.475,97.46,97.475,129400000.0
2008-10-30 00:14:00,97.47,97.47,97.415,97.42,44600000.0
2008-10-30 00:15:00,97.415,97.42,97.41,97.41,36200000.0
2008-10-30 00:16:00,97.41,97.42,97.41,97.42,50000000.0
2008-10-30 00:17:00,97.415,97.42,97.415,97.415,18800000.0
2008-10-30 00:18:00,97.42,97.42,97.415,97.42,19800000.0
2008-10-30 00:19:00,97.42,97.425,97.42,97.42,57500000.0
2008-10-30 00:20:00,97.42,97.435,97.42,97.425,100600000.0
2008-10-30 00:21:00,97.425,97.425,97.405,97.405,116300000.0
2008-10-30 00:22:00,97.41,97.42,97.4,97.4,194600000.0
2008-10-30 00:23:00,97.4,97.4,97.36,97.36,94600000.0
2008-10-30 00:24:00,97.36,97.36,97.33,97.355,208799999.0
2008-10-30 00:25:00,97.355,97.365,97.335,97.34,93000000.0
2008-10-30 00:26:00,97.34,97.35,97.325,97.345,86200000.0
2008-10-30 00:27:00,97.345,97.345,97.26,97.26,141200000.0
2008-10-30 00:28:00,97.26,97.26,97.225,97.245,127400000.0
2008-10-30 00:29:00,97.245,97.245,97.245,97.245,24400000.0
2008-10-30 00:30:00,97.245,97.245,97.215,97.22,114400000.0
2008-10-30 00:31:00,97.225,97.23,97.22,97.22,40800000.0
2008-10-30 00:32:00,97.225,97.275,97.225,97.25,171200000.0
2008-10-30 00:33:00,97.265,97.315,97.245,97.315,109200000.0
2008-10-30 00:34:00,97.315,97.455,97.315,97.44,334200000.0
2008-10-30 00:35:00,97.44,97.44,97.41,97.41,141999997.0
2008-10-30 00:36:00,97.41,97.415,97.41,97.415,214800000.0
2008-10-30 00:37:00,97.42,97.42,97.41,97.41,163800000.0
2008-10-30 00:38:00,97.41,97.53,97.41,97.515,236800000.0
2008-10-30 00:39:00,97.505,97.55,97.5,97.515,165000000.0
2008-10-30 00:40:00,97.51,97.515,97.46,97.5,140100000.0
2008-10-30 00:41:00,97.515,97.545,97.495,97.54,312600000.0
2008-10-30 00:42:00,97.545,97.545,97.495,97.495,151200000.0
2008-10-30 00:43:00,97.495,97.495,97.47,97.47,35800000.0
2008-10-30 00:44:00,97.47,97.47,97.47,97.47,60000000.0
2008-10-30 00:45:00,97.455,97.475,97.455,97.46,57700000.0
2008-10-30 00:46:00,97.46,97.46,97.39,97.43,162200000.0
2008-10-30 00:47:00,97.43,97.445,97.345,97.35,197200000.0
2008-10-30 00:48:00,97.345,97.35,97.255,97.28,104000000.0
2008-10-30 00:49:00,97.265,97.275,97.195,97.22,182700000.0
2008-10-30 00:50:00,97.23,97.26,97.2,97.26,321400000.0
2008-10-30 00:51:00,97.26,97.315,97.23,97.31,273800000.0
2008-10-30 00:52:00,97.32,97.345,97.285,97.32,263300000.0
2008-10-30 00:53:00,97.325,97.37,97.305,97.315,258400000.0
2008-10-30 00:54:00,97.315,97.345,97.27,97.275,74500000.0
2008-10-30 00:55:00,97.29,97.34,97.275,97.315,127800000.0
2008-10-30 00:56:00,97.315,97.34,97.315,97.32,97300000.0
2008-10-30 00:57:00,97.32,97.45,97.32,97.395,201400000.0
2008-10-30 00:58:00,97.395,97.405,97.39,97.39,74500000.0
2008-10-30 00:59:00,97.39,97.39,97.345,97.365,11800000.0
2008-10-30 01:00:00,97.37,97.37,97.335,97.365,75300000.0
2008-10-30 01:01:00,97.365,97.395,97.365,97.39,22800000.0
2008-10-30 01:02:00,97.395,97.4,97.39,97.4,24000000.0
2008-10-30 01:03:00,97.4,97.43,97.385,97.425,162600000.0
2008-10-30 01:04:00,97.42,97.425,97.41,97.41,85900000.0
2008-10-30 01:05:00,97.41,97.41,97.345,97.345,91200000.0
2008-10-30 01:06:00,97.345,97.345,97.325,97.34,126600000.0
2008-10-30 01:07:00,97.345,97.35,97.33,97.345,109000000.0
2008-10-30 01:08:00,97.34,97.36,97.34,97.36,44300000.0
2008-10-30 01:09:00,97.365,97.38,97.35,97.38,75000000.0
2008-10-30 01:10:00,97.38,97.39,97.35,97.35,85200000.0
2008-10-30 01:11:00,97.355,97.355,97.35,97.35,48000000.0
2008-10-30 01:12:00,97.345,97.385,97.345,97.36,103300000.0
2008-10-30 01:13:00,97.37,97.37,97.37,97.37,28800000.0
2008-10-30 01:14:00,97.37,97.37,97.33,97.335,214199999.0
2008-10-30 01:15:00,97.34,97.365,97.335,97.355,186000000.0
2008-10-30 01:16:00,97.355,97.375,97.3,97.33,205000000.0
2008-10-30 01:17:00,97.34,97.345,97.325,97.33,29400000.0
2008-10-30 01:18:00,97.33,97.365,97.32,97.335,90200000.0
2008-10-30 01:19:00,97.335,97.355,97.32,97.33,171600000.0
2008-10-30 01:20:00,97.33,97.37,97.325,97.37,78800000.0
2008-10-30 01:21:00,97.375,97.375,97.35,97.365,84300000.0
2008-10-30 01:22:00,97.36,97.395,97.355,97.37,90600000.0
2008-10-30 01:23:00,97.38,97.425,97.36,97.415,260500000.0
2008-10-30 01:24:00,97.425,97.425,97.415,97.42,54600000.0
2008-10-30 01:25:00,97.42,97.45,97.42,97.45,62200000.0
2008-10-30 01:26:00,97.45,97.47,97.45,97.46,60300000.0
2008-10-30 01:27:00,97.465,97.465,97.44,97.46,35200000.0
2008-10-30 01:28:00,97.46,97.46,97.405,97.405,67800000.0
2008-10-30 01:29:00,97.405,97.405,97.38,97.385,19300000.0
2008-10-30 01:30:00,97.385,97.43,97.38,97.41,145800000.0
2008-10-30 01:31:00,97.405,97.425,97.4,97.42,134100000.0
2008-10-30 01:32:00,97.42,97.425,97.415,97.415,11900000.0
2008-10-30 01:33:00,97.415,97.475,97.415,97.46,373200000.0
2008-10-30 01:34:00,97.465,97.48,97.46,97.47,174600000.0
2008-10-30 01:35:00,97.475,97.495,97.47,97.485,295000000.0
2008-10-30 01:36:00,97.48,97.5,97.48,97.5,48400000.0
2008-10-30 01:37:00,97.5,97.51,97.475,97.5,414900000.0
2008-10-30 01:38:00,97.495,97.595,97.49,97.565,703700000.0
2008-10-30 01:39:00,97.56,97.57,97.55,97.55,297800000.0
2008-10-30 01:40:00,97.54,97.545,97.515,97.53,276700000.0
2008-10-30 01:41:00,97.54,97.555,97.54,97.555,30600000.0
2008-10-30 01:42:00,97.55,97.625,97.54,97.625,154900000.0
2008-10-30 01:43:00,97.66,97.69,97.65,97.69,118300000.0
2008-10-30 01:44:00,97.695,97.7,97.585,97.635,342600001.0
2008-10-30 01:45:00,97.64,97.645,97.63,97.64,116300000.0
2008-10-30 01:46:00,97.64,97.655,97.6,97.605,194300000.0
2008-10-30 01:47:00,97.61,97.61,97.57,97.59,156900000.0
2008-10-30 01:48:00,97.585,97.6,97.58,97.595,260600000.0
2008-10-30 01:49:00,97.6,97.615,97.595,97.595,217200000.0
2008-10-30 01:50:00,97.595,97.605,97.59,97.595,100400000.0
2008-10-30 01:51:00,97.595,97.595,97.595,97.595,3600000.0
2008-10-30 01:52:00,97.595,97.595,97.575,97.595,81200000.0
2008-10-30 01:53:00,97.605,97.62,97.585,97.605,210300000.0
2008-10-30 01:54:00,97.605,97.605,97.53,97.53,273900000.0
2008-10-30 01:55:00,97.51,97.555,97.5,97.52,120900000.0
2008-10-30 01:56:00,97.51,97.51,97.505,97.505,40000000.0
2008-10-30 01:57:00,97.51,97.57,97.495,97.57,140800000.0
2008-10-30 01:58:00,97.57,97.58,97.535,97.555,87500000.0
2008-10-30 01:59:00,97.545,97.56,97.54,97.545,195199998.0
2008-10-30 02:00:00,97.55,97.56,97.525,97.53,289600000.0
2008-10-30 02:01:00,97.53,97.56,97.525,97.555,143000000.0
2008-10-30 02:02:00,97.55,97.655,97.55,97.6,440000000.0
2008-10-30 02:03:00,97.6,97.65,97.545,97.58,296500000.0
2008-10-30 02:04:00,97.565,97.615,97.54,97.575,352100000.0
2008-10-30 02:05:00,97.57,97.635,97.565,97.59,133700000.0
2008-10-30 02:06:00,97.595,97.635,97.575,97.625,210400000.0
2008-10-30 02:07:00,97.59,97.615,97.58,97.605,247800000.0
2008-10-30 02:08:00,97.6,97.635,97.595,97.615,177000000.0
2008-10-30 02:09:00,97.62,97.72,97.615,97.7,455600000.0
2008-10-30 02:10:00,97.7,97.78,97.695,97.78,392900000.0
2008-10-30 02:11:00,97.79,97.835,97.785,97.795,423800000.0
2008-10-30 02:12:00,97.795,97.84,97.795,97.84,427800000.0
2008-10-30 02:13:00,97.84,97.92,97.84,97.905,281300000.0
2008-10-30 02:14:00,97.905,97.915,97.75,97.765,550300000.0
2008-10-30 02:15:00,97.765,97.825,97.715,97.8,554300000.0
2008-10-30 02:16:00,97.805,97.92,97.805,97.865,266900000.0
2008-10-30 02:17:00,97.86,98.155,97.83,98.15,472400000.0
2008-10-30 02:18:00,98.14,98.295,98.14,98.2,686300000.0
2008-10-30 02:19:00,98.2,98.2,98.12,98.17,577399996.0
2008-10-30 02:20:00,98.175,98.245,98.16,98.235,553100000.0
2008-10-30 02:21:00,98.235,98.235,98.065,98.14,616300000.0
2008-10-30 02:22:00,98.14,98.17,98.105,98.155,686999999.0
2008-10-30 02:23:00,98.155,98.385,98.14,98.37,461800000.0
2008-10-30 02:24:00,98.375,98.46,98.335,98.34,658000000.0
2008-10-30 02:25:00,98.345,98.36,98.23,98.36,673599999.0
2008-10-30 02:26:00,98.365,98.365,98.245,98.25,345200000.0
2008-10-30 02:27:00,98.255,98.305,98.245,98.25,456800000.0
2008-10-30 02:28:00,98.25,98.275,98.13,98.14,688600000.0
2008-10-30 02:29:00,98.14,98.21,98.13,98.17,437500000.0
2008-10-30 02:30:00,98.17,98.185,98.14,98.155,365500000.0
2008-10-30 02:31:00,98.155,98.17,98.13,98.13,134200000.0
2008-10-30 02:32:00,98.13,98.16,98.1,98.115,391800000.0
2008-10-30 02:33:00,98.125,98.13,98.055,98.075,488399999.0
2008-10-30 02:34:00,98.08,98.08,97.765,97.795,349700000.0
2008-10-30 02:35:00,97.81,97.97,97.785,97.935,472000000.0
2008-10-30 02:36:00,97.935,98.015,97.935,97.965,350300000.0
2008-10-30 02:37:00,97.97,97.97,97.85,97.925,291800000.0
2008-10-30 02:38:00,97.935,97.95,97.85,97.86,360700000.0
2008-10-30 02:39:00,97.875,97.875,97.855,97.87,56000000.0
2008-10-30 02:40:00,97.875,98.06,97.875,98.01,274800000.0
2008-10-30 02:41:00,98.015,98.13,98.015,98.085,394000000.0
2008-10-30 02:42:00,98.09,98.12,98.045,98.065,308600000.0
2008-10-30 02:43:00,98.07,98.07,98.0,98.065,222300000.0
2008-10-30 02:44:00,98.07,98.11,98.07,98.11,276500000.0
2008-10-30 02:45:00,98.1,98.1,97.89,98.005,455300000.0
2008-10-30 02:46:00,98.005,98.06,97.995,98.015,419900000.0
2008-10-30 02:47:00,98.005,98.035,97.985,98.035,314400000.0
2008-10-30 02:48:00,98.035,98.075,98.0,98.005,375100000.0
2008-10-30 02:49:00,98.005,98.125,98.0,98.095,267000000.0
2008-10-30 02:50:00,98.08,98.255,98.07,98.255,391500000.0
2008-10-30 02:51:00,98.26,98.31,98.125,98.265,491500000.0
2008-10-30 02:52:00,98.26,98.37,98.245,98.36,348800000.0
2008-10-30 02:53:00,98.375,98.42,98.35,98.35,492100000.0
2008-10-30 02:54:00,98.345,98.545,98.345,98.545,474400000.0
2008-10-30 02:55:00,98.515,98.55,98.425,98.51,472200000.0
2008-10-30 02:56:00,98.51,98.515,98.46,98.47,297700000.0
2008-10-30 02:57:00,98.47,98.475,98.395,98.4,355600000.0
2008-10-30 02:58:00,98.4,98.4,98.325,98.37,496500001.0
2008-10-30 02:59:00,98.375,98.435,98.37,98.375,410000000.0
2008-10-30 03:00:00,98.375,98.43,98.36,98.43,384900000.0
2008-10-30 03:01:00,98.44,98.51,98.44,98.48,417200000.0
2008-10-30 03:02:00,98.47,98.705,98.46,98.64,666500003.0
2008-10-30 03:03:00,98.65,98.715,98.615,98.715,408500001.0
2008-10-30 03:04:00,98.715,98.82,98.715,98.76,601400000.0
2008-10-30 03:05:00,98.76,98.795,98.725,98.79,667000000.0
2008-10-30 03:06:00,98.785,98.815,98.745,98.785,529300000.0
2008-10-30 03:07:00,98.775,98.84,98.76,98.79,592800000.0
2008-10-30 03:08:00,98.78,98.79,98.71,98.765,524899999.0
2008-10-30 03:09:00,98.765,98.765,98.68,98.69,414200000.0
2008-10-30 03:10:00,98.69,98.705,98.64,98.655,446900000.0
2008-10-30 03:11:00,98.66,98.745,98.64,98.725,539700000.0
2008-10-30 03:12:00,98.7,98.795,98.69,98.79,465400000.0
2008-10-30 03:13:00,98.79,98.965,98.785,98.935,316300000.0
2008-10-30 03:14:00,98.94,99.0,98.905,98.905,255415381.0
2008-10-30 03:15:00,98.905,98.905,98.75,98.75,501200001.0
2008-10-30 03:16:00,98.74,98.77,98.71,98.745,539100002.0
2008-10-30 03:17:00,98.745,98.83,98.715,98.775,942500004.0
2008-10-30 03:18:00,98.775,99.005,98.765,98.985,803699999.0
2008-10-30 03:19:00,98.99,99.12,98.95,99.065,761300000.0
2008-10-30 03:20:00,99.04,99.06,98.65,98.685,642800000.0
2008-10-30 03:21:00,98.685,98.685,98.44,98.51,668799999.0
2008-10-30 03:22:00,98.51,98.65,98.48,98.61,791200003.0
2008-10-30 03:23:00,98.585,98.64,98.515,98.595,654199999.0
2008-10-30 03:24:00,98.6,98.66,98.6,98.66,350400000.0
2008-10-30 03:25:00,98.635,98.72,98.55,98.715,443000000.0
2008-10-30 03:26:00,98.715,98.72,98.51,98.555,541300000.0
2008-10-30 03:27:00,98.56,98.615,98.51,98.585,620800000.0
2008-10-30 03:28:00,98.58,98.605,98.525,98.58,391000000.0
2008-10-30 03:29:00,98.59,98.6,98.58,98.58,226100000.0
2008-10-30 03:30:00,98.58,98.58,98.51,98.52,611700000.0
2008-10-30 03:31:00,98.52,98.525,98.26,98.32,435300000.0
2008-10-30 03:32:00,98.33,98.56,98.325,98.535,541000000.0
2008-10-30 03:33:00,98.535,98.55,98.48,98.495,380400000.0
2008-10-30 03:34:00,98.49,98.54,98.365,98.365,394800000.0
2008-10-30 03:35:00,98.365,98.39,98.3,98.38,989900000.0
2008-10-30 03:36:00,98.38,98.42,98.38,98.415,565600000.0
2008-10-30 03:37:00,98.415,98.62,98.4,98.62,415100000.0
2008-10-30 03:38:00,98.62,98.62,98.52,98.535,590500000.0
2008-10-30 03:39:00,98.53,98.565,98.53,98.54,496500000.0
2008-10-30 03:40:00,98.54,98.54,98.445,98.52,592800000.0
2008-10-30 03:41:00,98.525,98.57,98.52,98.565,430000000.0
2008-10-30 03:42:00,98.565,98.575,98.5,98.515,382500000.0
2008-10-30 03:43:00,98.51,98.51,98.45,98.5,473300001.0
2008-10-30 03:44:00,98.495,98.52,98.475,98.49,413900000.0
2008-10-30 03:45:00,98.49,98.53,98.49,98.525,343300000.0
2008-10-30 03:46:00,98.515,98.545,98.51,98.53,223900000.0
2008-10-30 03:47:00,98.53,98.54,98.5,98.51,209400000.0
2008-10-30 03:48:00,98.505,98.515,98.39,98.39,391000000.0
2008-10-30 03:49:00,98.38,98.38,98.245,98.305,745600001.0
2008-10-30 03:50:00,98.305,98.345,98.275,98.345,384600000.0
2008-10-30 03:51:00,98.36,98.41,98.305,98.33,731400000.0
2008-10-30 03:52:00,98.33,98.355,98.31,98.34,553900001.0
2008-10-30 03:53:00,98.34,98.385,98.3,98.385,366800001.0
2008-10-30 03:54:00,98.385,98.44,98.385,98.44,457200000.0
2008-10-30 03:55:00,98.44,98.46,98.43,98.46,354800000.0
2008-10-30 03:56:00,98.46,98.53,98.44,98.49,538400000.0
2008-10-30 03:57:00,98.49,98.49,98.45,98.47,533600000.0
2008-10-30 03:58:00,98.475,98.555,98.47,98.555,460600000.0
2008-10-30 03:59:00,98.555,98.56,98.51,98.52,773800000.0
2008-10-30 04:00:00,98.515,98.515,98.46,98.48,563000000.0
2008-10-30 04:01:00,98.49,98.495,98.44,98.44,419200001.0
2008-10-30 04:02:00,98.44,98.45,98.35,98.35,503800001.0
2008-10-30 04:03:00,98.35,98.365,98.31,98.35,499200000.0
2008-10-30 04:04:00,98.35,98.38,98.35,98.38,357500000.0
2008-10-30 04:05:00,98.38,98.38,98.37,98.375,200800000.0
2008-10-30 04:06:00,98.375,98.42,98.375,98.42,429900000.0
2008-10-30 04:07:00,98.425,98.505,98.425,98.505,348199998.0
2008-10-30 04:08:00,98.5,98.5,98.46,98.47,353299999.0
2008-10-30 04:09:00,98.47,98.505,98.46,98.46,570899997.0
2008-10-30 04:10:00,98.47,98.47,98.395,98.42,503000000.0
2008-10-30 04:11:00,98.42,98.425,98.36,98.37,247500001.0
2008-10-30 04:12:00,98.375,98.41,98.36,98.405,646500002.0
2008-10-30 04:13:00,98.4,98.44,98.4,98.43,341700001.0
2008-10-30 04:14:00,98.445,98.445,98.42,98.43,511700000.0
2008-10-30 04:15:00,98.435,98.45,98.39,98.39,384700003.0
2008-10-30 04:16:00,98.4,98.4,98.36,98.38,845100003.0
2008-10-30 04:17:00,98.37,98.37,98.355,98.36,373700000.0
2008-10-30 04:18:00,98.36,98.36,98.32,98.35,209700000.0
2008-10-30 04:19:00,98.35,98.36,98.34,98.35,487300000.0
2008-10-30 04:20:00,98.345,98.37,98.32,98.36,362100000.0
2008-10-30 04:21:00,98.36,98.36,98.35,98.36,167700000.0
2008-10-30 04:22:00,98.36,98.395,98.36,98.37,213100000.0
2008-10-30 04:23:00,98.37,98.37,98.34,98.34,132900001.0
2008-10-30 04:24:00,98.34,98.365,98.34,98.365,252799998.0
2008-10-30 04:25:00,98.36,98.37,98.355,98.37,95500000.0
2008-10-30 04:26:00,98.37,98.37,98.365,98.37,41600000.0
2008-10-30 04:27:00,98.385,98.41,98.37,98.41,196200000.0
2008-10-30 04:28:00,98.41,98.41,98.39,98.395,292700000.0
2008-10-30 04:29:00,98.41,98.46,98.395,98.45,279500000.0
2008-10-30 04:30:00,98.44,98.465,98.44,98.455,88100000.0
2008-10-30 04:31:00,98.45,98.45,98.44,98.445,44200000.0
2008-10-30 04:32:00,98.45,98.46,98.435,98.46,227000000.0
2008-10-30 04:33:00,98.455,98.47,98.45,98.465,186600000.0
2008-10-30 04:34:00,98.46,98.475,98.425,98.435,207600000.0
2008-10-30 04:35:00,98.43,98.435,98.395,98.41,238500000.0
2008-10-30 04:36:00,98.41,98.425,98.39,98.42,205600000.0
2008-10-30 04:37:00,98.42,98.48,98.38,98.48,365300000.0
2008-10-30 04:38:00,98.48,98.56,98.48,98.545,373600000.0
2008-10-30 04:39:00,98.545,98.605,98.545,98.6,359500000.0
2008-10-30 04:40:00,98.605,98.685,98.57,98.685,468300000.0
2008-10-30 04:41:00,98.68,98.705,98.53,98.585,530800001.0
2008-10-30 04:42:00,98.585,98.59,98.495,98.54,538300000.0
2008-10-30 04:43:00,98.55,98.63,98.545,98.615,568300000.0
2008-10-30 04:44:00,98.615,98.705,98.6,98.65,589100000.0
2008-10-30 04:45:00,98.65,98.67,98.61,98.64,377900000.0
2008-10-30 04:46:00,98.615,98.755,98.615,98.74,289900000.0
2008-10-30 04:47:00,98.73,98.75,98.68,98.68,385100000.0
2008-10-30 04:48:00,98.66,98.695,98.585,98.605,274800000.0
2008-10-30 04:49:00,98.59,98.635,98.555,98.635,572000000.0
2008-10-30 04:50:00,98.65,98.65,98.595,98.6,380700000.0
2008-10-30 04:51:00,98.6,98.6,98.575,98.59,142000000.0
2008-10-30 04:52:00,98.585,98.59,98.545,98.56,328200000.0
2008-10-30 04:53:00,98.56,98.56,98.535,98.55,210700000.0
2008-10-30 04:54:00,98.55,98.58,98.535,98.575,284600000.0
2008-10-30 04:55:00,98.575,98.6,98.545,98.58,173800000.0
2008-10-30 04:56:00,98.58,98.605,98.535,98.6,350600000.0
2008-10-30 04:57:00,98.6,98.645,98.58,98.63,346500000.0
2008-10-30 04:58:00,98.64,98.64,98.59,98.63,303400000.0
2008-10-30 04:59:00,98.63,98.645,98.58,98.585,414100000.0
2008-10-30 05:00:00,98.585,98.585,98.545,98.545,327500001.0
2008-10-30 05:01:00,98.55,98.56,98.545,98.55,253900000.0
2008-10-30 05:02:00,98.555,98.605,98.55,98.6,634800000.0
2008-10-30 05:03:00,98.6,98.605,98.5,98.5,354300000.0
2008-10-30 05:04:00,98.5,98.56,98.5,98.53,200500000.0
2008-10-30 05:05:00,98.525,98.53,98.5,98.5,272000000.0
2008-10-30 05:06:00,98.5,98.5,98.45,98.475,351600000.0
2008-10-30 05:07:00,98.48,98.54,98.48,98.53,409700000.0
2008-10-30 05:08:00,98.53,98.55,98.52,98.54,95900000.0
2008-10-30 05:09:00,98.535,98.54,98.505,98.505,80500000.0
2008-10-30 05:10:00,98.5,98.5,98.46,98.46,62000000.0
2008-10-30 05:11:00,98.46,98.5,98.46,98.485,108700000.0
2008-10-30 05:12:00,98.485,98.5,98.47,98.47,86200000.0
2008-10-30 05:13:00,98.47,98.49,98.47,98.48,115700000.0
2008-10-30 05:14:00,98.48,98.505,98.475,98.485,151999999.0
2008-10-30 05:15:00,98.475,98.52,98.45,98.45,290400001.0
2008-10-30 05:16:00,98.45,98.49,98.45,98.48,223900002.0
2008-10-30 05:17:00,98.48,98.49,98.47,98.48,211100000.0
2008-10-30 05:18:00,98.48,98.485,98.47,98.47,321400000.0
2008-10-30 05:19:00,98.47,98.49,98.47,98.49,205900000.0
2008-10-30 05:20:00,98.49,98.58,98.49,98.52,633800002.0
2008-10-30 05:21:00,98.51,98.55,98.5,98.55,550999999.0
2008-10-30 05:22:00,98.54,98.55,98.495,98.515,391500000.0
2008-10-30 05:23:00,98.515,98.515,98.39,98.42,242200000.0
2008-10-30 05:24:00,98.415,98.48,98.365,98.455,319200000.0
2008-10-30 05:25:00,98.455,98.505,98.455,98.475,317000000.0
2008-10-30 05:26:00,98.47,98.51,98.47,98.48,187500000.0
2008-10-30 05:27:00,98.495,98.5,98.33,98.37,366500000.0
2008-10-30 05:28:00,98.375,98.415,98.305,98.305,419400000.0
2008-10-30 05:29:00,98.305,98.315,98.19,98.19,603000000.0
2008-10-30 05:30:00,98.23,98.245,98.14,98.205,349400000.0
2008-10-30 05:31:00,98.205,98.21,98.11,98.115,570100001.0
2008-10-30 05:32:00,98.11,98.12,97.965,97.98,627799999.0
2008-10-30 05:33:00,97.98,98.1,97.98,98.09,582500000.0
2008-10-30 05:34:00,98.08,98.15,98.08,98.085,507800000.0
2008-10-30 05:35:00,98.085,98.105,98.06,98.095,345499999.0
2008-10-30 05:36:00,98.095,98.185,98.095,98.18,370200000.0
2008-10-30 05:37:00,98.18,98.265,98.18,98.265,253400000.0
2008-10-30 05:38:00,98.26,98.26,98.17,98.2,284500000.0
2008-10-30 05:39:00,98.195,98.3,98.165,98.26,541700000.0
2008-10-30 05:40:00,98.26,98.32,98.24,98.315,417700000.0
2008-10-30 05:41:00,98.31,98.42,98.26,98.405,368400000.0
2008-10-30 05:42:00,98.405,98.42,98.375,98.4,312400000.0
2008-10-30 05:43:00,98.41,98.455,98.39,98.42,349900000.0
2008-10-30 05:44:00,98.4,98.415,98.35,98.41,389400000.0
2008-10-30 05:45:00,98.405,98.455,98.4,98.42,155300000.0
2008-10-30 05:46:00,98.42,98.44,98.385,98.4,454400002.0
2008-10-30 05:47:00,98.395,98.395,98.35,98.38,408500001.0
2008-10-30 05:48:00,98.375,98.375,98.275,98.29,463700000.0
2008-10-30 05:49:00,98.28,98.28,98.23,98.26,283500000.0
2008-10-30 05:50:00,98.26,98.27,98.215,98.215,364800000.0
2008-10-30 05:51:00,98.215,98.32,98.215,98.28,474000000.0
2008-10-30 05:52:00,98.3,98.32,98.205,98.215,234700000.0
2008-10-30 05:53:00,98.215,98.3,98.21,98.23,417900002.0
2008-10-30 05:54:00,98.23,98.255,98.22,98.23,223000000.0
2008-10-30 05:55:00,98.24,98.25,98.235,98.24,45700000.0
2008-10-30 05:56:00,98.235,98.27,98.235,98.255,149100000.0
2008-10-30 05:57:00,98.26,98.285,98.26,98.27,197100000.0
2008-10-30 05:58:00,98.27,98.475,98.27,98.47,339400000.0
2008-10-30 05:59:00,98.47,98.63,98.395,98.5,545600000.0
2008-10-30 06:00:00,98.505,98.51,98.345,98.365,523900000.0
2008-10-30 06:01:00,98.365,98.42,98.35,98.355,381600000.0
2008-10-30 06:02:00,98.365,98.415,98.34,98.38,538300000.0
2008-10-30 06:03:00,98.385,98.4,98.365,98.38,159100000.0
2008-10-30 06:04:00,98.38,98.385,98.27,98.32,405000000.0
2008-10-30 06:05:00,98.32,98.325,98.225,98.24,592299997.0
2008-10-30 06:06:00,98.24,98.255,98.22,98.225,281700000.0
2008-10-30 06:07:00,98.225,98.255,98.2,98.225,388700000.0
2008-10-30 06:08:00,98.225,98.28,98.165,98.235,376700000.0
2008-10-30 06:09:00,98.23,98.315,98.23,98.295,228900000.0
2008-10-30 06:10:00,98.31,98.34,98.26,98.295,231200000.0
2008-10-30 06:11:00,98.305,98.305,98.245,98.265,65600000.0
2008-10-30 06:12:00,98.265,98.32,98.265,98.295,90800000.0
2008-10-30 06:13:00,98.27,98.33,98.255,98.325,71200000.0
2008-10-30 06:14:00,98.33,98.335,98.27,98.3,201600000.0
2008-10-30 06:15:00,98.3,98.33,98.295,98.3,171900000.0
2008-10-30 06:16:00,98.3,98.325,98.295,98.295,147200000.0
2008-10-30 06:17:00,98.28,98.31,98.26,98.29,125000000.0
2008-10-30 06:18:00,98.295,98.305,98.255,98.3,70700000.0
2008-10-30 06:19:00,98.3,98.33,98.265,98.265,191800000.0
2008-10-30 06:20:00,98.29,98.29,98.29,98.29,38300000.0
2008-10-30 06:21:00,98.29,98.37,98.29,98.37,76600000.0
2008-10-30 06:22:00,98.37,98.43,98.365,98.42,177100000.0
2008-10-30 06:23:00,98.42,98.42,98.32,98.325,330400000.0
2008-10-30 06:24:00,98.315,98.355,98.315,98.325,218599999.0
2008-10-30 06:25:00,98.345,98.35,98.325,98.33,229200000.0
2008-10-30 06:26:00,98.33,98.355,98.33,98.33,498300000.0
2008-10-30 06:27:00,98.33,98.34,98.255,98.265,304800000.0
2008-10-30 06:28:00,98.27,98.29,98.205,98.21,340900000.0
2008-10-30 06:29:00,98.21,98.3,98.21,98.28,196200000.0
2008-10-30 06:30:00,98.28,98.355,98.275,98.33,198100000.0
2008-10-30 06:31:00,98.32,98.405,98.305,98.4,387600000.0
2008-10-30 06:32:00,98.41,98.44,98.4,98.42,200500000.0
2008-10-30 06:33:00,98.42,98.43,98.35,98.35,225700000.0
2008-10-30 06:34:00,98.355,98.4,98.345,98.365,183500000.0
2008-10-30 06:35:00,98.365,98.395,98.355,98.395,90200000.0
2008-10-30 06:36:00,98.395,98.41,98.365,98.405,203700000.0
2008-10-30 06:37:00,98.405,98.425,98.36,98.38,241800000.0
2008-10-30 06:38:00,98.375,98.405,98.375,98.4,108600000.0
2008-10-30 06:39:00,98.405,98.415,98.355,98.395,205300000.0
2008-10-30 06:40:00,98.395,98.395,98.34,98.35,143300000.0
2008-10-30 06:41:00,98.35,98.355,98.295,98.295,192300000.0
2008-10-30 06:42:00,98.295,98.35,98.29,98.325,240500000.0
2008-10-30 06:43:00,98.325,98.35,98.315,98.325,263400000.0
2008-10-30 06:44:00,98.325,98.33,98.245,98.25,211000000.0
2008-10-30 06:45:00,98.265,98.27,98.245,98.265,115300000.0
2008-10-30 06:46:00,98.26,98.29,98.26,98.27,214600000.0
2008-10-30 06:47:00,98.275,98.305,98.255,98.26,214300000.0
2008-10-30 06:48:00,98.255,98.285,98.255,98.28,66000000.0
2008-10-30 06:49:00,98.28,98.295,98.255,98.26,149100000.0
2008-10-30 06:50:00,98.26,98.26,98.205,98.23,118800000.0
2008-10-30 06:51:00,98.23,98.24,98.165,98.175,240999999.0
2008-10-30 06:52:00,98.175,98.275,98.175,98.2,217600000.0
2008-10-30 06:53:00,98.2,98.275,98.2,98.275,121200000.0
2008-10-30 06:54:00,98.265,98.3,98.25,98.295,151299999.0
2008-10-30 06:55:00,98.3,98.325,98.265,98.27,366700000.0
2008-10-30 06:56:00,98.28,98.295,98.265,98.265,238700001.0
2008-10-30 06:57:00,98.265,98.27,98.23,98.26,280300000.0
2008-10-30 06:58:00,98.26,98.275,98.255,98.265,51100000.0
2008-10-30 06:59:00,98.255,98.3,98.255,98.3,357100000.0
2008-10-30 07:00:00,98.305,98.32,98.295,98.31,143600000.0
2008-10-30 07:01:00,98.31,98.31,98.265,98.3,151900000.0
2008-10-30 07:02:00,98.3,98.3,98.24,98.24,82500000.0
2008-10-30 07:03:00,98.24,98.24,98.24,98.24,88500000.0
2008-10-30 07:04:00,98.245,98.245,98.24,98.24,66400000.0
2008-10-30 07:05:00,98.245,98.26,98.24,98.26,77800000.0
2008-10-30 07:06:00,98.26,98.26,98.21,98.23,315600000.0
2008-10-30 07:07:00,98.225,98.28,98.225,98.26,287400000.0
2008-10-30 07:08:00,98.26,98.35,98.26,98.35,311000000.0
2008-10-30 07:09:00,98.35,98.37,98.31,98.355,480300001.0
2008-10-30 07:10:00,98.35,98.365,98.32,98.35,472300003.0
2008-10-30 07:11:00,98.355,98.37,98.35,98.36,170600000.0
2008-10-30 07:12:00,98.365,98.37,98.32,98.325,313400000.0
2008-10-30 07:13:00,98.33,98.335,98.305,98.305,99900000.0
2008-10-30 07:14:00,98.305,98.305,98.28,98.29,301300000.0
2008-10-30 07:15:00,98.29,98.335,98.29,98.33,362000000.0
2008-10-30 07:16:00,98.335,98.355,98.29,98.29,337100000.0
2008-10-30 07:17:00,98.295,98.295,98.235,98.235,175200000.0
2008-10-30 07:18:00,98.24,98.255,98.225,98.235,252200000.0
2008-10-30 07:19:00,98.235,98.255,98.195,98.21,408400000.0
2008-10-30 07:20:00,98.205,98.22,98.145,98.215,527900004.0
2008-10-30 07:21:00,98.21,98.215,98.13,98.185,412300000.0
2008-10-30 07:22:00,98.185,98.255,98.185,98.24,298600000.0
2008-10-30 07:23:00,98.24,98.25,98.13,98.165,465500000.0
2008-10-30 07:24:00,98.165,98.255,98.115,98.16,404800000.0
2008-10-30 07:25:00,98.165,98.2,98.09,98.11,562900000.0
2008-10-30 07:26:00,98.135,98.14,97.975,97.975,604600000.0
2008-10-30 07:27:00,97.99,98.08,97.98,98.08,531699999.0
2008-10-30 07:28:00,98.08,98.105,98.04,98.06,363000000.0
2008-10-30 07:29:00,98.06,98.06,97.98,98.035,471800000.0
2008-10-30 07:30:00,98.035,98.11,97.995,98.09,583000002.0
2008-10-30 07:31:00,98.09,98.155,98.08,98.1,628200002.0
2008-10-30 07:32:00,98.11,98.16,98.065,98.16,632400000.0
2008-10-30 07:33:00,98.15,98.215,98.15,98.205,360300001.0
2008-10-30 07:34:00,98.2,98.32,98.2,98.31,694000000.0
2008-10-30 07:35:00,98.31,98.31,98.22,98.22,468600000.0
2008-10-30 07:36:00,98.22,98.24,98.21,98.22,167200000.0
2008-10-30 07:37:00,98.22,98.22,98.175,98.185,477100007.0
2008-10-30 07:38:00,98.19,98.25,98.18,98.205,476900002.0
2008-10-30 07:39:00,98.205,98.255,98.205,98.23,309899999.0
2008-10-30 07:40:00,98.23,98.24,98.175,98.18,323100000.0
2008-10-30 07:41:00,98.18,98.205,98.165,98.19,755700000.0
2008-10-30 07:42:00,98.19,98.19,98.165,98.17,133500001.0
2008-10-30 07:43:00,98.18,98.24,98.18,98.22,361000001.0
2008-10-30 07:44:00,98.22,98.23,98.175,98.185,495099999.0
2008-10-30 07:45:00,98.19,98.195,98.165,98.165,156900000.0
2008-10-30 07:46:00,98.17,98.235,98.17,98.235,279400000.0
2008-10-30 07:47:00,98.245,98.305,98.23,98.29,528500002.0
2008-10-30 07:48:00,98.295,98.3,98.215,98.3,456300001.0
2008-10-30 07:49:00,98.3,98.335,98.28,98.28,378000001.0
2008-10-30 07:50:00,98.28,98.28,98.21,98.24,384100000.0
2008-10-30 07:51:00,98.24,98.25,98.215,98.245,232499999.0
2008-10-30 07:52:00,98.245,98.27,98.215,98.24,178599999.0
2008-10-30 07:53:00,98.23,98.245,98.215,98.23,195600000.0
2008-10-30 07:54:00,98.23,98.24,98.23,98.24,240000000.0
2008-10-30 07:55:00,98.23,98.24,98.17,98.19,361500000.0
2008-10-30 07:56:00,98.19,98.245,98.19,98.245,170300001.0
2008-10-30 07:57:00,98.245,98.26,98.235,98.235,95700001.0
2008-10-30 07:58:00,98.245,98.255,98.23,98.25,145100000.0
2008-10-30 07:59:00,98.25,98.29,98.25,98.275,141200000.0
2008-10-30 08:00:00,98.275,98.275,98.2,98.2,163700000.0
2008-10-30 08:01:00,98.2,98.215,98.15,98.2,348100001.0
2008-10-30 08:02:00,98.2,98.205,98.12,98.135,698999998.0
2008-10-30 08:03:00,98.135,98.16,98.105,98.12,332700002.0
2008-10-30 08:04:00,98.12,98.12,98.04,98.065,931000010.0
2008-10-30 08:05:00,98.08,98.135,98.035,98.135,559700000.0
2008-10-30 08:06:00,98.14,98.27,98.14,98.27,495599998.0
2008-10-30 08:07:00,98.275,98.3,98.245,98.255,485500001.0
2008-10-30 08:08:00,98.255,98.29,98.21,98.22,410100000.0
2008-10-30 08:09:00,98.215,98.225,98.205,98.225,213399999.0
2008-10-30 08:10:00,98.235,98.29,98.225,98.255,416199999.0
2008-10-30 08:11:00,98.255,98.3,98.25,98.295,180099999.0
2008-10-30 08:12:00,98.295,98.365,98.29,98.36,250400000.0
2008-10-30 08:13:00,98.375,98.375,98.32,98.33,133900000.0
2008-10-30 08:14:00,98.33,98.355,98.25,98.27,293500002.0
2008-10-30 08:15:00,98.265,98.29,98.195,98.24,594600001.0
2008-10-30 08:16:00,98.24,98.275,98.235,98.25,227599998.0
2008-10-30 08:17:00,98.25,98.25,98.175,98.18,368300000.0
2008-10-30 08:18:00,98.185,98.205,98.17,98.205,244300000.0
2008-10-30 08:19:00,98.205,98.325,98.2,98.29,495600001.0
2008-10-30 08:20:00,98.285,98.395,98.28,98.395,337900000.0
2008-10-30 08:21:00,98.39,98.465,98.38,98.46,392000001.0
2008-10-30 08:22:00,98.46,98.57,98.46,98.54,612700001.0
2008-10-30 08:23:00,98.535,98.565,98.49,98.49,783899994.0
2008-10-30 08:24:00,98.49,98.58,98.44,98.44,531400001.0
2008-10-30 08:25:00,98.41,98.5,98.41,98.44,459500001.0
2008-10-30 08:26:00,98.465,98.55,98.44,98.52,491400000.0
2008-10-30 08:27:00,98.51,98.53,98.49,98.495,474300000.0
2008-10-30 08:28:00,98.5,98.53,98.49,98.495,256500000.0
2008-10-30 08:29:00,98.495,98.495,98.44,98.44,232000000.0
2008-10-30 08:30:00,98.45,98.5,98.425,98.48,331800001.0
2008-10-30 08:31:00,98.48,98.56,98.48,98.545,405200001.0
2008-10-30 08:32:00,98.54,98.575,98.52,98.565,378100001.0
2008-10-30 08:33:00,98.565,98.57,98.55,98.565,197800000.0
2008-10-30 08:34:00,98.56,98.605,98.56,98.6,636700001.0
2008-10-30 08:35:00,98.605,98.65,98.605,98.645,582400001.0
2008-10-30 08:36:00,98.645,98.66,98.64,98.645,252800000.0
2008-10-30 08:37:00,98.64,98.68,98.64,98.655,433600000.0
2008-10-30 08:38:00,98.655,98.69,98.65,98.675,287100000.0
2008-10-30 08:39:00,98.675,98.72,98.67,98.715,628500000.0
2008-10-30 08:40:00,98.73,98.77,98.725,98.725,249900000.0
2008-10-30 08:41:00,98.725,98.725,98.605,98.64,371800000.0
2008-10-30 08:42:00,98.615,98.68,98.615,98.68,500300001.0
2008-10-30 08:43:00,98.685,98.695,98.67,98.67,431200000.0
2008-10-30 08:44:00,98.67,98.715,98.615,98.615,488100001.0
2008-10-30 08:45:00,98.61,98.635,98.555,98.61,524700000.0
2008-10-30 08:46:00,98.61,98.655,98.605,98.64,581999999.0
2008-10-30 08:47:00,98.64,98.695,98.64,98.69,329500000.0
2008-10-30 08:48:00,98.69,98.69,98.63,98.655,153800000.0
2008-10-30 08:49:00,98.65,98.665,98.625,98.66,234000000.0
2008-10-30 08:50:00,98.635,98.665,98.635,98.65,56100000.0
2008-10-30 08:51:00,98.655,98.66,98.615,98.62,82200000.0
2008-10-30 08:52:00,98.63,98.64,98.62,98.625,143800000.0
2008-10-30 08:53:00,98.625,98.625,98.53,98.53,226700000.0
2008-10-30 08:54:00,98.525,98.525,98.445,98.455,359500000.0
2008-10-30 08:55:00,98.455,98.52,98.455,98.52,319199997.0
2008-10-30 08:56:00,98.52,98.54,98.465,98.475,295500000.0
2008-10-30 08:57:00,98.475,98.515,98.475,98.5,436800000.0
2008-10-30 08:58:00,98.5,98.51,98.48,98.51,383000000.0
2008-10-30 08:59:00,98.51,98.575,98.51,98.55,525400002.0
2008-10-30 09:00:00,98.55,98.57,98.54,98.555,442800000.0
2008-10-30 09:01:00,98.55,98.575,98.54,98.555,193299999.0
2008-10-30 09:02:00,98.555,98.59,98.55,98.59,231000000.0
2008-10-30 09:03:00,98.58,98.6,98.55,98.6,185600000.0
2008-10-30 09:04:00,98.595,98.61,98.585,98.595,74300000.0
2008-10-30 09:05:00,98.59,98.59,98.5,98.55,345200000.0
2008-10-30 09:06:00,98.545,98.56,98.43,98.48,493200000.0
2008-10-30 09:07:00,98.475,98.55,98.465,98.54,454800000.0
2008-10-30 09:08:00,98.54,98.58,98.54,98.57,543700000.0
2008-10-30 09:09:00,98.58,98.605,98.535,98.545,448100000.0
2008-10-30 09:10:00,98.55,98.605,98.545,98.56,416000000.0
2008-10-30 09:11:00,98.555,98.6,98.555,98.58,172600000.0
2008-10-30 09:12:00,98.575,98.675,98.575,98.655,352200000.0
2008-10-30 09:13:00,98.655,98.72,98.64,98.69,253000000.0
2008-10-30 09:14:00,98.695,98.735,98.61,98.685,440500000.0
2008-10-30 09:15:00,98.685,98.73,98.65,98.73,534700000.0
2008-10-30 09:16:00,98.73,98.875,98.725,98.865,540100000.0
2008-10-30 09:17:00,98.865,99.045,98.855,98.995,664000000.0
2008-10-30 09:18:00,98.995,99.025,98.925,98.93,576200000.0
2008-10-30 09:19:00,98.925,99.015,98.905,99.005,555000000.0
2008-10-30 09:20:00,99.0,99.035,98.91,98.91,405202923.0
2008-10-30 09:21:00,98.905,98.905,98.76,98.815,552400000.0
2008-10-30 09:22:00,98.82,98.88,98.8,98.865,550800000.0
2008-10-30 09:23:00,98.865,98.88,98.775,98.795,627500000.0
2008-10-30 09:24:00,98.8,98.85,98.77,98.81,699600000.0
2008-10-30 09:25:00,98.81,98.89,98.81,98.83,581500000.0
2008-10-30 09:26:00,98.835,98.885,98.82,98.88,580900000.0
2008-10-30 09:27:00,98.88,98.88,98.825,98.835,494800000.0
2008-10-30 09:28:00,98.83,98.835,98.745,98.745,524700000.0
2008-10-30 09:29:00,98.74,98.79,98.615,98.67,652200000.0
2008-10-30 09:30:00,98.66,98.705,98.55,98.555,611800000.0
2008-10-30 09:31:00,98.555,98.57,98.44,98.5,737800000.0
2008-10-30 09:32:00,98.5,98.5,98.405,98.415,559000000.0
2008-10-30 09:33:00,98.43,98.59,98.425,98.59,596500000.0
2008-10-30 09:34:00,98.58,98.59,98.525,98.555,450400000.0
2008-10-30 09:35:00,98.56,98.585,98.555,98.58,592700000.0
2008-10-30 09:36:00,98.58,98.62,98.565,98.62,619100000.0
2008-10-30 09:37:00,98.62,98.655,98.595,98.615,415600000.0
2008-10-30 09:38:00,98.62,98.66,98.62,98.645,234200000.0
2008-10-30 09:39:00,98.65,98.655,98.605,98.655,272600000.0
2008-10-30 09:40:00,98.65,98.675,98.575,98.595,276100000.0
2008-10-30 09:41:00,98.595,98.625,98.51,98.535,670900000.0
2008-10-30 09:42:00,98.535,98.565,98.51,98.52,558700000.0
2008-10-30 09:43:00,98.52,98.525,98.455,98.465,688700001.0
2008-10-30 09:44:00,98.465,98.535,98.445,98.53,458300000.0
2008-10-30 09:45:00,98.525,98.555,98.52,98.52,276700000.0
2008-10-30 09:46:00,98.52,98.525,98.475,98.51,363400000.0
2008-10-30 09:47:00,98.51,98.535,98.46,98.535,494800000.0
2008-10-30 09:48:00,98.535,98.535,98.525,98.525,239700000.0
2008-10-30 09:49:00,98.525,98.565,98.515,98.56,355700000.0
2008-10-30 09:50:00,98.555,98.565,98.545,98.565,177000000.0
2008-10-30 09:51:00,98.56,98.57,98.55,98.565,222600000.0
2008-10-30 09:52:00,98.565,98.61,98.565,98.595,270200000.0
2008-10-30 09:53:00,98.595,98.62,98.585,98.605,329800000.0
2008-10-30 09:54:00,98.605,98.61,98.56,98.605,412100000.0
2008-10-30 09:55:00,98.605,98.625,98.6,98.61,367600000.0
2008-10-30 09:56:00,98.61,98.62,98.6,98.6,244800000.0
2008-10-30 09:57:00,98.6,98.65,98.6,98.62,283900000.0
2008-10-30 09:58:00,98.615,98.645,98.61,98.625,530600000.0
2008-10-30 09:59:00,98.625,98.74,98.61,98.74,247800000.0
2008-10-30 10:00:00,98.74,98.755,98.665,98.675,583299999.0
2008-10-30 10:01:00,98.675,98.695,98.635,98.65,579000000.0
2008-10-30 10:02:00,98.65,98.655,98.535,98.605,785200001.0
2008-10-30 10:03:00,98.615,98.625,98.445,98.505,817900000.0
2008-10-30 10:04:00,98.505,98.56,98.495,98.55,547200000.0
2008-10-30 10:05:00,98.55,98.565,98.45,98.48,687600000.0
2008-10-30 10:06:00,98.48,98.485,98.445,98.475,608100000.0
2008-10-30 10:07:00,98.475,98.63,98.47,98.555,622700000.0
2008-10-30 10:08:00,98.555,98.57,98.5,98.535,765800000.0
2008-10-30 10:09:00,98.535,98.555,98.535,98.555,675100002.0
2008-10-30 10:10:00,98.565,98.57,98.525,98.555,649200002.0
2008-10-30 10:11:00,98.555,98.575,98.505,98.535,925300001.0
2008-10-30 10:12:00,98.53,98.58,98.525,98.58,567800000.0
2008-10-30 10:13:00,98.585,98.585,98.53,98.535,947800005.0
2008-10-30 10:14:00,98.535,98.575,98.485,98.49,774600000.0
2008-10-30 10:15:00,98.5,98.52,98.375,98.44,909699999.0
2008-10-30 10:16:00,98.45,98.475,98.415,98.45,1090300000.0
2008-10-30 10:17:00,98.45,98.495,98.44,98.46,684799998.0
2008-10-30 10:18:00,98.46,98.48,98.445,98.48,942199993.0
2008-10-30 10:19:00,98.48,98.52,98.435,98.49,692800000.0
2008-10-30 10:20:00,98.49,98.52,98.475,98.5,613200000.0
2008-10-30 10:21:00,98.5,98.515,98.495,98.51,564300000.0
2008-10-30 10:22:00,98.51,98.535,98.5,98.525,786400000.0
2008-10-30 10:23:00,98.525,98.545,98.495,98.535,792100002.0
2008-10-30 10:24:00,98.535,98.54,98.495,98.51,443000000.0
2008-10-30 10:25:00,98.51,98.525,98.475,98.505,681599999.0
2008-10-30 10:26:00,98.5,98.52,98.485,98.505,308200000.0
2008-10-30 10:27:00,98.505,98.515,98.465,98.47,343200000.0
2008-10-30 10:28:00,98.47,98.5,98.44,98.495,541200000.0
2008-10-30 10:29:00,98.47,98.495,98.41,98.425,662000001.0
2008-10-30 10:30:00,98.42,98.49,98.42,98.475,777600000.0
2008-10-30 10:31:00,98.475,98.49,98.455,98.465,749700000.0
2008-10-30 10:32:00,98.465,98.475,98.45,98.455,581100000.0
2008-10-30 10:33:00,98.455,98.485,98.445,98.46,910400001.0
2008-10-30 10:34:00,98.465,98.475,98.43,98.445,511900000.0
2008-10-30 10:35:00,98.44,98.47,98.415,98.42,753200000.0
2008-10-30 10:36:00,98.42,98.435,98.405,98.42,593000000.0
2008-10-30 10:37:00,98.42,98.425,98.395,98.4,689000000.0
2008-10-30 10:38:00,98.4,98.405,98.395,98.4,338300000.0
2008-10-30 10:39:00,98.4,98.4,98.33,98.375,356800000.0
2008-10-30 10:40:00,98.37,98.4,98.365,98.39,369100000.0
2008-10-30 10:41:00,98.385,98.41,98.355,98.395,225100000.0
2008-10-30 10:42:00,98.41,98.425,98.375,98.375,415200000.0
2008-10-30 10:43:00,98.38,98.405,98.36,98.39,607300000.0
2008-10-30 10:44:00,98.385,98.405,98.375,98.375,506000004.0
2008-10-30 10:45:00,98.375,98.39,98.355,98.37,497300000.0
2008-10-30 10:46:00,98.37,98.415,98.37,98.4,557600000.0
2008-10-30 10:47:00,98.405,98.42,98.4,98.4,230000000.0
2008-10-30 10:48:00,98.4,98.4,98.385,98.39,198000000.0
2008-10-30 10:49:00,98.38,98.405,98.365,98.38,309400000.0
2008-10-30 10:50:00,98.38,98.385,98.37,98.385,284500000.0
2008-10-30 10:51:00,98.385,98.39,98.37,98.37,203200000.0
2008-10-30 10:52:00,98.375,98.375,98.355,98.355,132700000.0
2008-10-30 10:53:00,98.355,98.355,98.28,98.32,530600000.0
2008-10-30 10:54:00,98.335,98.34,98.31,98.32,330100000.0
2008-10-30 10:55:00,98.315,98.32,98.215,98.25,501700000.0
2008-10-30 10:56:00,98.245,98.28,98.21,98.235,493500000.0
2008-10-30 10:57:00,98.24,98.275,98.225,98.255,507000000.0
2008-10-30 10:58:00,98.255,98.3,98.25,98.285,380900000.0
2008-10-30 10:59:00,98.28,98.285,98.23,98.255,542000000.0
2008-10-30 11:00:00,98.255,98.28,98.235,98.25,510700000.0
2008-10-30 11:01:00,98.25,98.285,98.24,98.28,366900000.0
2008-10-30 11:02:00,98.275,98.29,98.26,98.29,309700000.0
2008-10-30 11:03:00,98.28,98.325,98.27,98.325,479900000.0
2008-10-30 11:04:00,98.32,98.385,98.315,98.36,498500001.0
2008-10-30 11:05:00,98.36,98.375,98.315,98.32,538399999.0
2008-10-30 11:06:00,98.32,98.355,98.32,98.345,468600000.0
2008-10-30 11:07:00,98.345,98.37,98.335,98.335,543600000.0
2008-10-30 11:08:00,98.335,98.335,98.285,98.285,510100000.0
2008-10-30 11:09:00,98.28,98.32,98.28,98.29,660099999.0
2008-10-30 11:10:00,98.305,98.355,98.295,98.355,511600000.0
2008-10-30 11:11:00,98.355,98.415,98.35,98.39,447600000.0
2008-10-30 11:12:00,98.385,98.445,98.345,98.375,484200000.0
2008-10-30 11:13:00,98.38,98.425,98.37,98.405,330800000.0
2008-10-30 11:14:00,98.42,98.42,98.36,98.405,336600000.0
2008-10-30 11:15:00,98.405,98.415,98.365,98.385,372600000.0
2008-10-30 11:16:00,98.38,98.405,98.365,98.405,429700000.0
2008-10-30 11:17:00,98.405,98.475,98.39,98.475,401800000.0
2008-10-30 11:18:00,98.47,98.505,98.47,98.485,412900000.0
2008-10-30 11:19:00,98.485,98.515,98.47,98.485,402600000.0
2008-10-30 11:20:00,98.485,98.505,98.425,98.475,462500000.0
2008-10-30 11:21:00,98.475,98.485,98.385,98.39,437000000.0
2008-10-30 11:22:00,98.395,98.43,98.385,98.415,372800000.0
2008-10-30 11:23:00,98.42,98.5,98.42,98.46,569300000.0
2008-10-30 11:24:00,98.46,98.525,98.46,98.525,497200000.0
2008-10-30 11:25:00,98.525,98.54,98.51,98.52,376400000.0
2008-10-30 11:26:00,98.515,98.525,98.465,98.515,290800000.0
2008-10-30 11:27:00,98.515,98.6,98.5,98.53,499500000.0
2008-10-30 11:28:00,98.53,98.56,98.5,98.56,333799999.0
2008-10-30 11:29:00,98.56,98.57,98.48,98.5,467100000.0
2008-10-30 11:30:00,98.495,98.5,98.47,98.49,357400000.0
2008-10-30 11:31:00,98.49,98.515,98.49,98.505,357500000.0
2008-10-30 11:32:00,98.505,98.535,98.505,98.535,394400000.0
2008-10-30 11:33:00,98.535,98.535,98.41,98.415,387100001.0
2008-10-30 11:34:00,98.415,98.415,98.245,98.255,687799999.0
2008-10-30 11:35:00,98.255,98.32,98.235,98.315,683400001.0
2008-10-30 11:36:00,98.325,98.325,98.285,98.325,311700000.0
2008-10-30 11:37:00,98.325,98.38,98.32,98.35,428700000.0
2008-10-30 11:38:00,98.35,98.39,98.345,98.37,381000000.0
2008-10-30 11:39:00,98.365,98.44,98.36,98.435,395100000.0
2008-10-30 11:40:00,98.44,98.495,98.42,98.485,374800000.0
2008-10-30 11:41:00,98.48,98.505,98.455,98.48,954200003.0
2008-10-30 11:42:00,98.48,98.52,98.465,98.49,482000005.0
2008-10-30 11:43:00,98.485,98.545,98.485,98.545,641199992.0
2008-10-30 11:44:00,98.55,98.555,98.51,98.515,339000000.0
2008-10-30 11:45:00,98.515,98.535,98.395,98.395,719400001.0
2008-10-30 11:46:00,98.38,98.4,98.305,98.31,506799999.0
2008-10-30 11:47:00,98.31,98.325,98.295,98.315,399400001.0
2008-10-30 11:48:00,98.315,98.335,98.31,98.32,171900000.0
2008-10-30 11:49:00,98.32,98.365,98.31,98.34,266900000.0
2008-10-30 11:50:00,98.34,98.37,98.335,98.36,419400004.0
2008-10-30 11:51:00,98.36,98.38,98.355,98.38,250000000.0
2008-10-30 11:52:00,98.38,98.415,98.38,98.41,411000000.0
2008-10-30 11:53:00,98.41,98.42,98.41,98.42,130400000.0
2008-10-30 11:54:00,98.42,98.42,98.405,98.415,103600000.0
2008-10-30 11:55:00,98.415,98.425,98.385,98.39,216700000.0
2008-10-30 11:56:00,98.38,98.38,98.31,98.35,482400000.0
2008-10-30 11:57:00,98.35,98.395,98.315,98.325,441300000.0
2008-10-30 11:58:00,98.325,98.365,98.31,98.325,554700000.0
2008-10-30 11:59:00,98.335,98.38,98.335,98.375,331600000.0
2008-10-30 12:00:00,98.37,98.41,98.37,98.395,300700000.0
2008-10-30 12:01:00,98.395,98.405,98.38,98.38,182200000.0
2008-10-30 12:02:00,98.38,98.38,98.35,98.355,315200001.0
2008-10-30 12:03:00,98.35,98.375,98.35,98.37,339999999.0
2008-10-30 12:04:00,98.355,98.405,98.355,98.39,395900000.0
2008-10-30 12:05:00,98.39,98.455,98.365,98.43,461400001.0
2008-10-30 12:06:00,98.44,98.44,98.315,98.315,482499998.0
2008-10-30 12:07:00,98.315,98.385,98.31,98.37,213800000.0
2008-10-30 12:08:00,98.37,98.385,98.34,98.355,272900000.0
2008-10-30 12:09:00,98.355,98.43,98.34,98.34,311000000.0
2008-10-30 12:10:00,98.345,98.42,98.34,98.385,769800002.0
2008-10-30 12:11:00,98.39,98.455,98.36,98.43,544200001.0
2008-10-30 12:12:00,98.43,98.435,98.41,98.41,152700000.0
2008-10-30 12:13:00,98.41,98.415,98.355,98.365,270899999.0
2008-10-30 12:14:00,98.38,98.4,98.35,98.37,401000000.0
2008-10-30 12:15:00,98.37,98.395,98.365,98.37,296600000.0
2008-10-30 12:16:00,98.375,98.425,98.375,98.425,528900000.0
2008-10-30 12:17:00,98.43,98.51,98.43,98.5,479099999.0
2008-10-30 12:18:00,98.5,98.51,98.485,98.505,328600000.0
2008-10-30 12:19:00,98.505,98.54,98.505,98.535,655199999.0
2008-10-30 12:20:00,98.535,98.535,98.47,98.48,301400000.0
2008-10-30 12:21:00,98.495,98.495,98.405,98.445,417300000.0
2008-10-30 12:22:00,98.445,98.53,98.445,98.49,360500000.0
2008-10-30 12:23:00,98.49,98.5,98.465,98.47,192800000.0
2008-10-30 12:24:00,98.47,98.495,98.465,98.485,134500000.0
2008-10-30 12:25:00,98.485,98.485,98.45,98.47,245100001.0
2008-10-30 12:26:00,98.475,98.48,98.37,98.375,476100000.0
2008-10-30 12:27:00,98.38,98.445,98.375,98.445,302000000.0
2008-10-30 12:28:00,98.45,98.465,98.415,98.415,295300000.0
2008-10-30 12:29:00,98.415,98.43,98.395,98.405,318499999.0
2008-10-30 12:30:00,98.405,98.46,98.405,98.435,391799999.0
2008-10-30 12:31:00,98.435,98.44,98.38,98.42,641100000.0
2008-10-30 12:32:00,98.415,98.415,98.37,98.375,325300000.0
2008-10-30 12:33:00,98.375,98.375,98.35,98.35,634300006.0
2008-10-30 12:34:00,98.35,98.36,98.34,98.355,894500008.0
2008-10-30 12:35:00,98.355,98.39,98.345,98.355,758800004.0
2008-10-30 12:36:00,98.375,98.375,98.315,98.315,532000002.0
2008-10-30 12:37:00,98.31,98.355,98.31,98.35,523700000.0
2008-10-30 12:38:00,98.345,98.36,98.305,98.325,403400000.0
2008-10-30 12:39:00,98.325,98.37,98.315,98.35,287899999.0
2008-10-30 12:40:00,98.345,98.37,98.3,98.37,567700000.0
2008-10-30 12:41:00,98.37,98.38,98.35,98.37,294400000.0
2008-10-30 12:42:00,98.37,98.38,98.36,98.36,313800000.0
2008-10-30 12:43:00,98.36,98.38,98.36,98.375,170300000.0
2008-10-30 12:44:00,98.375,98.45,98.37,98.45,617900001.0
2008-10-30 12:45:00,98.445,98.545,98.425,98.515,820199999.0
2008-10-30 12:46:00,98.515,98.54,98.445,98.54,590400004.0
2008-10-30 12:47:00,98.545,98.58,98.485,98.575,724600006.0
2008-10-30 12:48:00,98.575,98.66,98.56,98.585,891800000.0
2008-10-30 12:49:00,98.585,98.63,98.57,98.63,694800001.0
2008-10-30 12:50:00,98.635,98.73,98.63,98.72,1326500001.0
2008-10-30 12:51:00,98.72,98.775,98.71,98.735,813700000.0
2008-10-30 12:52:00,98.735,98.74,98.58,98.615,763000000.0
2008-10-30 12:53:00,98.61,98.705,98.605,98.685,568300002.0
2008-10-30 12:54:00,98.685,98.705,98.685,98.69,680400000.0
2008-10-30 12:55:00,98.68,98.68,98.585,98.615,611100001.0
2008-10-30 12:56:00,98.64,98.79,98.64,98.78,542500000.0
2008-10-30 12:57:00,98.785,98.785,98.73,98.75,947500007.0
2008-10-30 12:58:00,98.75,98.775,98.74,98.76,889800010.0
2008-10-30 12:59:00,98.76,98.785,98.745,98.765,851800001.0
2008-10-30 13:00:00,98.775,98.775,98.74,98.775,881600001.0
2008-10-30 13:01:00,98.775,98.785,98.755,98.765,420599999.0
2008-10-30 13:02:00,98.755,98.785,98.755,98.775,580800000.0
2008-10-30 13:03:00,98.775,98.78,98.755,98.755,602500008.0
2008-10-30 13:04:00,98.755,98.775,98.74,98.765,1173100000.0
2008-10-30 13:05:00,98.77,98.785,98.76,98.785,746799999.0
2008-10-30 13:06:00,98.785,98.785,98.755,98.76,1229000001.0
2008-10-30 13:07:00,98.76,98.77,98.685,98.72,1204200002.0
2008-10-30 13:08:00,98.72,98.74,98.695,98.705,838300000.0
2008-10-30 13:09:00,98.705,98.71,98.675,98.7,816700000.0
2008-10-30 13:10:00,98.7,98.765,98.7,98.75,681400000.0
2008-10-30 13:11:00,98.75,98.765,98.725,98.74,404900000.0
2008-10-30 13:12:00,98.74,98.78,98.74,98.75,539100000.0
2008-10-30 13:13:00,98.75,98.755,98.71,98.745,660299999.0
2008-10-30 13:14:00,98.75,98.75,98.69,98.7,486500000.0
2008-10-30 13:15:00,98.7,98.715,98.685,98.685,582300001.0
2008-10-30 13:16:00,98.685,98.71,98.685,98.69,962999999.0
2008-10-30 13:17:00,98.695,98.71,98.675,98.68,779500000.0
2008-10-30 13:18:00,98.685,98.705,98.68,98.685,882699999.0
2008-10-30 13:19:00,98.685,98.7,98.68,98.685,1467900000.0
2008-10-30 13:20:00,98.68,98.68,98.655,98.655,978900001.0
2008-10-30 13:21:00,98.65,98.67,98.645,98.66,1118899985.0
2008-10-30 13:22:00,98.65,98.66,98.645,98.65,1243800002.0
2008-10-30 13:23:00,98.65,98.655,98.61,98.61,846600007.0
2008-10-30 13:24:00,98.61,98.62,98.6,98.6,908599996.0
2008-10-30 13:25:00,98.605,98.625,98.59,98.61,1025799997.0
2008-10-30 13:26:00,98.61,98.62,98.6,98.615,705100001.0
2008-10-30 13:27:00,98.61,98.7,98.61,98.66,378900000.0
2008-10-30 13:28:00,98.66,98.76,98.635,98.72,638800000.0
2008-10-30 13:29:00,98.725,98.73,98.65,98.655,748400000.0
2008-10-30 13:30:00,98.66,98.66,98.585,98.615,584200000.0
2008-10-30 13:31:00,98.62,98.63,98.595,98.63,677900000.0
2008-10-30 13:32:00,98.63,98.66,98.63,98.64,406300000.0
2008-10-30 13:33:00,98.645,98.645,98.55,98.575,550000000.0
2008-10-30 13:34:00,98.575,98.59,98.565,98.565,299700000.0
2008-10-30 13:35:00,98.565,98.625,98.565,98.61,590199998.0
2008-10-30 13:36:00,98.615,98.615,98.525,98.535,1306599991.0
2008-10-30 13:37:00,98.54,98.545,98.525,98.54,507700000.0
2008-10-30 13:38:00,98.55,98.61,98.55,98.605,720300000.0
2008-10-30 13:39:00,98.605,98.605,98.53,98.55,630000002.0
2008-10-30 13:40:00,98.55,98.575,98.525,98.575,864100003.0
2008-10-30 13:41:00,98.575,98.68,98.57,98.675,846400000.0
2008-10-30 13:42:00,98.675,98.695,98.665,98.685,893200001.0
2008-10-30 13:43:00,98.685,98.735,98.665,98.67,467200000.0
2008-10-30 13:44:00,98.67,98.68,98.65,98.68,409300000.0
2008-10-30 13:45:00,98.675,98.715,98.655,98.665,605700000.0
2008-10-30 13:46:00,98.665,98.685,98.655,98.67,865100000.0
2008-10-30 13:47:00,98.67,98.685,98.665,98.67,1100600004.0
2008-10-30 13:48:00,98.67,98.69,98.66,98.665,570099999.0
2008-10-30 13:49:00,98.67,98.675,98.66,98.665,783499998.0
2008-10-30 13:50:00,98.665,98.675,98.575,98.6,851000000.0
2008-10-30 13:51:00,98.6,98.68,98.58,98.68,1053499998.0
2008-10-30 13:52:00,98.675,98.685,98.605,98.66,924500000.0
2008-10-30 13:53:00,98.665,98.675,98.61,98.61,537299999.0
2008-10-30 13:54:00,98.61,98.645,98.605,98.625,798199999.0
2008-10-30 13:55:00,98.625,98.64,98.55,98.56,922599999.0
2008-10-30 13:56:00,98.56,98.605,98.55,98.59,546699999.0
2008-10-30 13:57:00,98.59,98.595,98.545,98.55,386100000.0
2008-10-30 13:58:00,98.555,98.575,98.55,98.57,633100004.0
2008-10-30 13:59:00,98.57,98.59,98.55,98.565,726300000.0
2008-10-30 14:00:00,98.565,98.58,98.55,98.55,612999998.0
2008-10-30 14:01:00,98.545,98.55,98.52,98.525,507200000.0
2008-10-30 14:02:00,98.525,98.525,98.5,98.505,559800002.0
2008-10-30 14:03:00,98.505,98.53,98.48,98.5,549599999.0
2008-10-30 14:04:00,98.5,98.51,98.495,98.5,762100000.0
2008-10-30 14:05:00,98.5,98.525,98.5,98.5,534899999.0
2008-10-30 14:06:00,98.5,98.5,98.41,98.41,749899999.0
2008-10-30 14:07:00,98.405,98.445,98.405,98.44,767000002.0
2008-10-30 14:08:00,98.44,98.485,98.43,98.46,541000000.0
2008-10-30 14:09:00,98.46,98.475,98.415,98.43,491800002.0
2008-10-30 14:10:00,98.42,98.455,98.415,98.455,602000001.0
2008-10-30 14:11:00,98.45,98.485,98.435,98.465,579099999.0
2008-10-30 14:12:00,98.465,98.48,98.455,98.475,701100000.0
2008-10-30 14:13:00,98.475,98.48,98.47,98.475,550500001.0
2008-10-30 14:14:00,98.48,98.48,98.465,98.475,316900001.0
2008-10-30 14:15:00,98.475,98.49,98.465,98.49,341800000.0
2008-10-30 14:16:00,98.49,98.495,98.48,98.49,355500000.0
2008-10-30 14:17:00,98.49,98.555,98.49,98.53,446200001.0
2008-10-30 14:18:00,98.53,98.535,98.46,98.46,511899999.0
2008-10-30 14:19:00,98.46,98.47,98.445,98.45,659399999.0
2008-10-30 14:20:00,98.45,98.455,98.41,98.425,728099999.0
2008-10-30 14:21:00,98.425,98.435,98.41,98.41,750400000.0
2008-10-30 14:22:00,98.41,98.45,98.4,98.425,670499999.0
2008-10-30 14:23:00,98.425,98.455,98.415,98.42,507800000.0
2008-10-30 14:24:00,98.42,98.445,98.4,98.44,575999998.0
2008-10-30 14:25:00,98.44,98.445,98.405,98.43,875099998.0
2008-10-30 14:26:00,98.43,98.445,98.385,98.425,775700001.0
2008-10-30 14:27:00,98.43,98.455,98.405,98.41,608900000.0
2008-10-30 14:28:00,98.42,98.44,98.405,98.43,538500001.0
2008-10-30 14:29:00,98.43,98.43,98.39,98.395,510200000.0
2008-10-30 14:30:00,98.395,98.605,98.395,98.595,673899998.0
2008-10-30 14:31:00,98.595,98.625,98.46,98.46,936800000.0
2008-10-30 14:32:00,98.46,98.52,98.425,98.44,765899998.0
2008-10-30 14:33:00,98.44,98.515,98.43,98.5,768800000.0
2008-10-30 14:34:00,98.505,98.515,98.46,98.46,491899999.0
2008-10-30 14:35:00,98.46,98.49,98.44,98.46,590599999.0
2008-10-30 14:36:00,98.46,98.465,98.4,98.42,824299998.0
2008-10-30 14:37:00,98.42,98.49,98.415,98.47,559399999.0
2008-10-30 14:38:00,98.48,98.5,98.42,98.46,653200000.0
2008-10-30 14:39:00,98.46,98.505,98.45,98.455,812099999.0
2008-10-30 14:40:00,98.46,98.545,98.41,98.54,944399995.0
2008-10-30 14:41:00,98.535,98.535,98.42,98.425,783300001.0
2008-10-30 14:42:00,98.425,98.445,98.395,98.42,821399997.0
2008-10-30 14:43:00,98.415,98.425,98.35,98.415,513399998.0
2008-10-30 14:44:00,98.4,98.53,98.4,98.515,766400000.0
2008-10-30 14:45:00,98.52,98.525,98.47,98.485,677100000.0
2008-10-30 14:46:00,98.49,98.54,98.48,98.48,693500000.0
2008-10-30 14:47:00,98.48,98.48,98.375,98.445,815100000.0
2008-10-30 14:48:00,98.45,98.465,98.37,98.375,909100001.0
2008-10-30 14:49:00,98.375,98.42,98.355,98.385,923500000.0
2008-10-30 14:50:00,98.385,98.465,98.38,98.4,659900002.0
2008-10-30 14:51:00,98.4,98.47,98.385,98.4,793300000.0
2008-10-30 14:52:00,98.4,98.435,98.39,98.4,1098700002.0
2008-10-30 14:53:00,98.4,98.45,98.395,98.43,752100000.0
2008-10-30 14:54:00,98.44,98.465,98.405,98.455,693400000.0
2008-10-30 14:55:00,98.455,98.48,98.435,98.445,605000000.0
2008-10-30 14:56:00,98.445,98.45,98.405,98.42,453500002.0
2008-10-30 14:57:00,98.415,98.415,98.385,98.405,623600000.0
2008-10-30 14:58:00,98.4,98.435,98.4,98.43,546700000.0
2008-10-30 14:59:00,98.435,98.445,98.39,98.405,670400001.0
2008-10-30 15:00:00,98.41,98.445,98.41,98.44,505100000.0
2008-10-30 15:01:00,98.44,98.54,98.44,98.515,549300000.0
2008-10-30 15:02:00,98.515,98.615,98.505,98.615,629600000.0
2008-10-30 15:03:00,98.62,98.655,98.61,98.625,724199999.0
2008-10-30 15:04:00,98.62,98.625,98.575,98.6,657700000.0
2008-10-30 15:05:00,98.6,98.65,98.58,98.62,670200002.0
2008-10-30 15:06:00,98.615,98.655,98.595,98.65,604400001.0
2008-10-30 15:07:00,98.65,98.655,98.645,98.645,442200000.0
2008-10-30 15:08:00,98.645,98.65,98.62,98.625,413400000.0
2008-10-30 15:09:00,98.625,98.64,98.62,98.63,577200000.0
2008-10-30 15:10:00,98.63,98.66,98.625,98.655,420699999.0
2008-10-30 15:11:00,98.655,98.74,98.65,98.73,330000000.0
2008-10-30 15:12:00,98.74,98.75,98.715,98.725,573500000.0
2008-10-30 15:13:00,98.725,98.74,98.71,98.73,340600000.0
2008-10-30 15:14:00,98.73,98.735,98.695,98.71,490100000.0
2008-10-30 15:15:00,98.71,98.725,98.705,98.71,467199999.0
2008-10-30 15:16:00,98.71,98.755,98.7,98.735,1046699998.0
2008-10-30 15:17:00,98.74,98.745,98.725,98.73,733600000.0
2008-10-30 15:18:00,98.73,98.75,98.715,98.715,710499999.0
2008-10-30 15:19:00,98.715,98.72,98.655,98.695,876800001.0
2008-10-30 15:20:00,98.7,98.7,98.66,98.665,297000000.0
2008-10-30 15:21:00,98.665,98.67,98.59,98.625,442200001.0
2008-10-30 15:22:00,98.63,98.65,98.6,98.6,834899992.0
2008-10-30 15:23:00,98.605,98.62,98.6,98.62,279700000.0
2008-10-30 15:24:00,98.62,98.645,98.61,98.61,503900001.0
2008-10-30 15:25:00,98.61,98.615,98.595,98.605,502500000.0
2008-10-30 15:26:00,98.605,98.61,98.585,98.605,466700000.0
2008-10-30 15:27:00,98.605,98.605,98.545,98.59,383100000.0
2008-10-30 15:28:00,98.59,98.6,98.56,98.58,515500002.0
2008-10-30 15:29:00,98.58,98.585,98.495,98.5,1052200003.0
2008-10-30 15:30:00,98.5,98.585,98.485,98.56,512000000.0
2008-10-30 15:31:00,98.56,98.655,98.56,98.58,696400002.0
2008-10-30 15:32:00,98.58,98.59,98.52,98.555,696700004.0
2008-10-30 15:33:00,98.55,98.63,98.545,98.6,732800000.0
2008-10-30 15:34:00,98.6,98.635,98.555,98.565,421900000.0
2008-10-30 15:35:00,98.565,98.6,98.555,98.595,462999999.0
2008-10-30 15:36:00,98.595,98.64,98.58,98.605,799099999.0
2008-10-30 15:37:00,98.6,98.645,98.585,98.62,856800000.0
2008-10-30 15:38:00,98.62,98.625,98.55,98.57,743600000.0
2008-10-30 15:39:00,98.57,98.62,98.54,98.605,667099999.0
2008-10-30 15:40:00,98.615,98.645,98.58,98.615,758199999.0
2008-10-30 15:41:00,98.62,98.645,98.585,98.625,891700000.0
2008-10-30 15:42:00,98.625,98.685,98.6,98.68,827399999.0
2008-10-30 15:43:00,98.68,98.735,98.68,98.73,870800001.0
2008-10-30 15:44:00,98.735,98.745,98.685,98.685,841400004.0
2008-10-30 15:45:00,98.685,98.755,98.68,98.755,1038900003.0
2008-10-30 15:46:00,98.75,98.79,98.73,98.74,1071700003.0
2008-10-30 15:47:00,98.74,98.75,98.725,98.73,1033799992.0
2008-10-30 15:48:00,98.725,98.775,98.725,98.77,689500000.0
2008-10-30 15:49:00,98.77,98.79,98.73,98.735,717199997.0
2008-10-30 15:50:00,98.735,98.775,98.725,98.775,896299998.0
2008-10-30 15:51:00,98.775,98.84,98.66,98.66,1091299998.0
2008-10-30 15:52:00,98.665,98.695,98.615,98.64,909100000.0
2008-10-30 15:53:00,98.65,98.66,98.555,98.635,714200000.0
2008-10-30 15:54:00,98.635,98.65,98.55,98.55,617399997.0
2008-10-30 15:55:00,98.55,98.58,98.535,98.55,964800004.0
2008-10-30 15:56:00,98.55,98.6,98.55,98.565,685600000.0
2008-10-30 15:57:00,98.57,98.6,98.51,98.51,1006500006.0
2008-10-30 15:58:00,98.505,98.505,98.35,98.38,1026000004.0
2008-10-30 15:59:00,98.39,98.5,98.37,98.485,771300001.0
2008-10-30 16:00:00,98.495,98.57,98.41,98.41,865000002.0
2008-10-30 16:01:00,98.41,98.45,98.34,98.43,1243000017.0
2008-10-30 16:02:00,98.44,98.49,98.42,98.48,1068700007.0
2008-10-30 16:03:00,98.475,98.52,98.445,98.5,1241300007.0
2008-10-30 16:04:00,98.5,98.58,98.455,98.47,974900003.0
2008-10-30 16:05:00,98.47,98.59,98.47,98.58,985399997.0
2008-10-30 16:06:00,98.575,98.625,98.55,98.625,1091199997.0
2008-10-30 16:07:00,98.625,98.625,98.555,98.59,1193699998.0
2008-10-30 16:08:00,98.59,98.59,98.47,98.5,1049599996.0
2008-10-30 16:09:00,98.51,98.62,98.475,98.59,1178399999.0
2008-10-30 16:10:00,98.585,98.61,98.52,98.56,1067799999.0
2008-10-30 16:11:00,98.565,98.595,98.545,98.57,797000000.0
2008-10-30 16:12:00,98.57,98.61,98.515,98.535,1064700001.0
2008-10-30 16:13:00,98.535,98.6,98.52,98.585,918700004.0
2008-10-30 16:14:00,98.585,98.585,98.5,98.52,908200003.0
2008-10-30 16:15:00,98.52,98.55,98.455,98.525,1137799998.0
2008-10-30 16:16:00,98.52,98.54,98.45,98.465,604799999.0
2008-10-30 16:17:00,98.46,98.54,98.46,98.5,1017399997.0
2008-10-30 16:18:00,98.5,98.51,98.46,98.48,1075900000.0
2008-10-30 16:19:00,98.475,98.515,98.455,98.475,714599999.0
2008-10-30 16:20:00,98.49,98.595,98.475,98.5,914699997.0
2008-10-30 16:21:00,98.5,98.51,98.48,98.48,1050100002.0
2008-10-30 16:22:00,98.49,98.515,98.475,98.515,757499997.0
2008-10-30 16:23:00,98.515,98.525,98.475,98.525,922199997.0
2008-10-30 16:24:00,98.525,98.545,98.47,98.505,1048800000.0
2008-10-30 16:25:00,98.51,98.575,98.51,98.56,1113699998.0
2008-10-30 16:26:00,98.56,98.625,98.56,98.61,1012999995.0
2008-10-30 16:27:00,98.615,98.635,98.575,98.585,1186600000.0
2008-10-30 16:28:00,98.585,98.59,98.49,98.5,922200000.0
2008-10-30 16:29:00,98.5,98.525,98.43,98.43,994099997.0
2008-10-30 16:30:00,98.43,98.45,98.315,98.33,1226799999.0
2008-10-30 16:31:00,98.33,98.33,98.225,98.285,1094699995.0
2008-10-30 16:32:00,98.285,98.36,98.28,98.35,739099996.0
2008-10-30 16:33:00,98.35,98.355,98.295,98.3,863499995.0
2008-10-30 16:34:00,98.3,98.305,98.205,98.21,1127400000.0
2008-10-30 16:35:00,98.21,98.22,98.115,98.12,1079600000.0
2008-10-30 16:36:00,98.115,98.125,98.025,98.065,974499999.0
2008-10-30 16:37:00,98.075,98.085,97.81,97.82,1224700001.0
2008-10-30 16:38:00,97.82,97.89,97.82,97.89,1021099996.0
2008-10-30 16:39:00,97.89,97.945,97.865,97.9,1021000001.0
2008-10-30 16:40:00,97.9,97.9,97.595,97.65,1055600000.0
2008-10-30 16:41:00,97.645,97.77,97.63,97.735,803600001.0
2008-10-30 16:42:00,97.73,97.815,97.725,97.805,687599999.0
2008-10-30 16:43:00,97.805,97.845,97.785,97.795,724799998.0
2008-10-30 16:44:00,97.795,97.83,97.765,97.825,650500004.0
2008-10-30 16:45:00,97.82,97.865,97.775,97.785,864800001.0
2008-10-30 16:46:00,97.785,97.845,97.745,97.805,1023099999.0
2008-10-30 16:47:00,97.805,97.855,97.775,97.82,985200001.0
2008-10-30 16:48:00,97.82,97.905,97.815,97.905,941300003.0
2008-10-30 16:49:00,97.91,97.93,97.885,97.91,826600000.0
2008-10-30 16:50:00,97.91,97.965,97.91,97.935,775499997.0
2008-10-30 16:51:00,97.935,98.025,97.935,98.015,515999999.0
2008-10-30 16:52:00,98.015,98.05,98.015,98.025,441500001.0
2008-10-30 16:53:00,98.03,98.115,98.025,98.1,525100000.0
2008-10-30 16:54:00,98.105,98.175,98.1,98.155,579000002.0
2008-10-30 16:55:00,98.155,98.24,98.1,98.145,966500001.0
2008-10-30 16:56:00,98.145,98.235,98.115,98.145,945799998.0
2008-10-30 16:57:00,98.145,98.16,98.09,98.11,1375299998.0
2008-10-30 16:58:00,98.11,98.11,98.0,98.01,1101300005.0
2008-10-30 16:59:00,98.0,98.02,97.87,97.96,1196499994.0
2008-10-30 17:00:00,97.96,98.01,97.94,97.965,943699996.0
2008-10-30 17:01:00,97.96,98.01,97.945,97.995,750000000.0
2008-10-30 17:02:00,98.0,98.1,97.995,98.085,975900002.0
2008-10-30 17:03:00,98.09,98.14,98.05,98.13,1133500000.0
2008-10-30 17:04:00,98.135,98.15,98.1,98.12,1235399987.0
2008-10-30 17:05:00,98.12,98.125,98.07,98.08,992500001.0
2008-10-30 17:06:00,98.08,98.11,98.06,98.09,1409299998.0
2008-10-30 17:07:00,98.09,98.09,98.035,98.045,855999995.0
2008-10-30 17:08:00,98.04,98.04,97.995,98.015,944500005.0
2008-10-30 17:09:00,98.015,98.02,97.94,97.98,1062200005.0
2008-10-30 17:10:00,97.98,98.04,97.98,98.035,1201800004.0
2008-10-30 17:11:00,98.04,98.09,97.975,97.98,1051800002.0
2008-10-30 17:12:00,97.98,98.11,97.98,98.11,1067100003.0
2008-10-30 17:13:00,98.11,98.125,98.035,98.05,1123900001.0
2008-10-30 17:14:00,98.045,98.065,98.0,98.05,999700000.0
2008-10-30 17:15:00,98.05,98.065,97.955,97.96,1069000000.0
2008-10-30 17:16:00,97.96,97.98,97.865,97.87,1261500000.0
2008-10-30 17:17:00,97.87,97.87,97.725,97.74,1199999997.0
2008-10-30 17:18:00,97.74,97.865,97.7,97.82,1093399996.0
2008-10-30 17:19:00,97.82,97.885,97.785,97.86,895000000.0
2008-10-30 17:20:00,97.855,97.88,97.77,97.785,840699999.0
2008-10-30 17:21:00,97.78,97.93,97.765,97.905,810600001.0
2008-10-30 17:22:00,97.905,97.915,97.84,97.89,762000000.0
2008-10-30 17:23:00,97.89,97.92,97.87,97.91,1024900000.0
2008-10-30 17:24:00,97.92,97.93,97.88,97.9,739599998.0
2008-10-30 17:25:00,97.9,97.92,97.84,97.84,841200001.0
2008-10-30 17:26:00,97.835,97.835,97.73,97.75,907199999.0
2008-10-30 17:27:00,97.755,97.915,97.755,97.9,853200002.0
2008-10-30 17:28:00,97.9,97.915,97.855,97.885,1127900005.0
2008-10-30 17:29:00,97.89,97.92,97.855,97.92,1067800005.0
2008-10-30 17:30:00,97.92,97.995,97.905,97.985,784600002.0
2008-10-30 17:31:00,97.975,97.995,97.95,97.975,937200003.0
2008-10-30 17:32:00,97.975,97.995,97.93,97.995,970800002.0
2008-10-30 17:33:00,97.995,98.04,97.905,97.93,1018800002.0
2008-10-30 17:34:00,97.92,97.925,97.835,97.9,1065400000.0
2008-10-30 17:35:00,97.9,97.905,97.845,97.85,1036800000.0
2008-10-30 17:36:00,97.855,97.865,97.75,97.75,964800000.0
2008-10-30 17:37:00,97.75,97.87,97.735,97.86,975500001.0
2008-10-30 17:38:00,97.865,97.95,97.83,97.895,1127400001.0
2008-10-30 17:39:00,97.9,97.92,97.83,97.87,1006800003.0
2008-10-30 17:40:00,97.87,97.905,97.83,97.905,1276500001.0
2008-10-30 17:41:00,97.91,97.95,97.865,97.92,908800002.0
2008-10-30 17:42:00,97.91,97.93,97.84,97.86,930200002.0
2008-10-30 17:43:00,97.87,97.92,97.83,97.915,1070800000.0
2008-10-30 17:44:00,97.92,97.935,97.895,97.92,644800000.0
2008-10-30 17:45:00,97.925,97.93,97.855,97.89,930800003.0
2008-10-30 17:46:00,97.885,97.915,97.83,97.845,910900000.0
2008-10-30 17:47:00,97.85,97.89,97.805,97.82,946800000.0
2008-10-30 17:48:00,97.81,97.81,97.73,97.8,1315000007.0
2008-10-30 17:49:00,97.8,97.805,97.775,97.78,1064500003.0
2008-10-30 17:50:00,97.78,97.8,97.76,97.77,1006100003.0
2008-10-30 17:51:00,97.77,97.775,97.66,97.675,1028500001.0
2008-10-30 17:52:00,97.675,97.69,97.62,97.66,987900002.0
2008-10-30 17:53:00,97.66,97.67,97.6,97.6,986700005.0
2008-10-30 17:54:00,97.605,97.605,97.435,97.44,986200001.0
2008-10-30 17:55:00,97.44,97.555,97.385,97.515,904000000.0
2008-10-30 17:56:00,97.51,97.635,97.51,97.6,697500001.0
2008-10-30 17:57:00,97.62,97.645,97.58,97.585,774700000.0
2008-10-30 17:58:00,97.585,97.585,97.53,97.57,619600000.0
2008-10-30 17:59:00,97.57,97.575,97.445,97.48,679700001.0
2008-10-30 18:00:00,97.47,97.54,97.46,97.5,822899998.0
2008-10-30 18:01:00,97.5,97.645,97.49,97.6,896499999.0
2008-10-30 18:02:00,97.6,97.64,97.515,97.54,839399995.0
2008-10-30 18:03:00,97.535,97.625,97.535,97.61,655399999.0
2008-10-30 18:04:00,97.595,97.635,97.57,97.635,869899996.0
2008-10-30 18:05:00,97.635,97.695,97.63,97.695,775100002.0
2008-10-30 18:06:00,97.69,97.725,97.63,97.63,915500001.0
2008-10-30 18:07:00,97.63,97.65,97.58,97.64,855600000.0
2008-10-30 18:08:00,97.655,97.735,97.65,97.7,897500000.0
2008-10-30 18:09:00,97.7,97.73,97.62,97.695,819600000.0
2008-10-30 18:10:00,97.695,97.73,97.655,97.655,847400000.0
2008-10-30 18:11:00,97.645,97.655,97.55,97.55,830600000.0
2008-10-30 18:12:00,97.56,97.63,97.535,97.615,874900001.0
2008-10-30 18:13:00,97.61,97.615,97.59,97.6,601100005.0
2008-10-30 18:14:00,97.605,97.66,97.58,97.655,577500000.0
2008-10-30 18:15:00,97.65,97.67,97.58,97.605,465100000.0
2008-10-30 18:16:00,97.61,97.63,97.575,97.58,471100000.0
2008-10-30 18:17:00,97.585,97.61,97.58,97.6,276800000.0
2008-10-30 18:18:00,97.6,97.7,97.585,97.685,622700000.0
2008-10-30 18:19:00,97.685,97.69,97.65,97.67,445400001.0
2008-10-30 18:20:00,97.67,97.715,97.655,97.705,453899999.0
2008-10-30 18:21:00,97.71,97.76,97.695,97.76,615900001.0
2008-10-30 18:22:00,97.755,97.83,97.755,97.78,768100001.0
2008-10-30 18:23:00,97.79,97.79,97.715,97.765,1122500000.0
2008-10-30 18:24:00,97.765,97.82,97.755,97.77,761600000.0
2008-10-30 18:25:00,97.77,97.77,97.705,97.71,684700000.0
2008-10-30 18:26:00,97.71,97.735,97.68,97.725,715300000.0
2008-10-30 18:27:00,97.72,97.75,97.705,97.73,799200002.0
2008-10-30 18:28:00,97.73,97.755,97.695,97.71,778699999.0
2008-10-30 18:29:00,97.715,97.765,97.715,97.765,277700000.0
2008-10-30 18:30:00,97.76,97.765,97.74,97.75,430200003.0
2008-10-30 18:31:00,97.755,97.815,97.745,97.81,558800004.0
2008-10-30 18:32:00,97.815,97.935,97.805,97.925,558000002.0
2008-10-30 18:33:00,97.92,97.965,97.915,97.94,768500004.0
2008-10-30 18:34:00,97.94,98.005,97.895,97.96,690300001.0
2008-10-30 18:35:00,97.96,98.095,97.96,98.065,743200004.0
2008-10-30 18:36:00,98.065,98.17,98.065,98.12,954200002.0
2008-10-30 18:37:00,98.12,98.155,98.07,98.155,985900000.0
2008-10-30 18:38:00,98.155,98.16,98.075,98.085,880300000.0
2008-10-30 18:39:00,98.08,98.08,98.05,98.055,469400000.0
2008-10-30 18:40:00,98.06,98.14,98.06,98.115,658500000.0
2008-10-30 18:41:00,98.12,98.19,98.115,98.16,722600000.0
2008-10-30 18:42:00,98.165,98.165,98.08,98.08,738200000.0
2008-10-30 18:43:00,98.08,98.12,98.025,98.03,615300000.0
2008-10-30 18:44:00,98.04,98.19,98.04,98.095,719200000.0
2008-10-30 18:45:00,98.095,98.125,98.03,98.035,801599999.0
2008-10-30 18:46:00,98.04,98.1,98.03,98.03,670900000.0
2008-10-30 18:47:00,98.03,98.075,98.03,98.06,802400000.0
2008-10-30 18:48:00,98.055,98.13,98.05,98.06,908200000.0
2008-10-30 18:49:00,98.06,98.075,98.015,98.03,760799999.0
2008-10-30 18:50:00,98.03,98.04,97.995,98.02,864000000.0
2008-10-30 18:51:00,98.02,98.025,98.005,98.015,840100000.0
2008-10-30 18:52:00,98.02,98.02,97.98,97.99,803699998.0
2008-10-30 18:53:00,97.995,97.995,97.975,97.99,696400000.0
2008-10-30 18:54:00,97.99,98.005,97.985,97.99,1092400000.0
2008-10-30 18:55:00,97.995,98.0,97.98,97.99,792600001.0
2008-10-30 18:56:00,97.99,97.99,97.915,97.925,1118700000.0
2008-10-30 18:57:00,97.92,97.96,97.92,97.96,899599998.0
2008-10-30 18:58:00,97.96,97.96,97.95,97.95,528500000.0
2008-10-30 18:59:00,97.95,97.96,97.945,97.95,630500000.0
2008-10-30 19:00:00,97.945,97.945,97.89,97.89,604500000.0
2008-10-30 19:01:00,97.89,97.92,97.88,97.92,641100000.0
2008-10-30 19:02:00,97.93,97.945,97.89,97.9,308800000.0
2008-10-30 19:03:00,97.905,97.94,97.9,97.94,508000000.0
2008-10-30 19:04:00,97.94,97.99,97.935,97.965,481599999.0
2008-10-30 19:05:00,97.955,98.025,97.955,98.005,538400000.0
2008-10-30 19:06:00,98.005,98.01,97.975,97.99,380900000.0
2008-10-30 19:07:00,97.99,98.055,97.97,98.055,560600000.0
2008-10-30 19:08:00,98.055,98.07,98.025,98.025,508800000.0
2008-10-30 19:09:00,98.025,98.095,98.02,98.09,402000000.0
2008-10-30 19:10:00,98.09,98.135,98.06,98.11,544800000.0
2008-10-30 19:11:00,98.115,98.135,98.1,98.125,649899998.0
2008-10-30 19:12:00,98.12,98.135,98.1,98.125,620499999.0
2008-10-30 19:13:00,98.12,98.185,98.1,98.18,664599999.0
2008-10-30 19:14:00,98.18,98.2,98.15,98.155,913599997.0
2008-10-30 19:15:00,98.16,98.17,98.085,98.12,704499999.0
2008-10-30 19:16:00,98.12,98.19,98.115,98.19,598100000.0
2008-10-30 19:17:00,98.2,98.22,98.17,98.18,607800000.0
2008-10-30 19:18:00,98.18,98.3,98.175,98.29,626900000.0
2008-10-30 19:19:00,98.3,98.43,98.3,98.38,675999998.0
2008-10-30 19:20:00,98.38,98.38,98.285,98.305,881325715.0
2008-10-30 19:21:00,98.305,98.33,98.3,98.32,300625718.0
2008-10-30 19:22:00,98.32,98.335,98.305,98.325,547599998.0
2008-10-30 19:23:00,98.325,98.335,98.26,98.27,523300001.0
2008-10-30 19:24:00,98.27,98.275,98.185,98.185,514300000.0
2008-10-30 19:25:00,98.19,98.235,98.18,98.23,836200000.0
2008-10-30 19:26:00,98.23,98.245,98.17,98.185,703900000.0
2008-10-30 19:27:00,98.185,98.195,98.145,98.18,642200000.0
2008-10-30 19:28:00,98.18,98.19,98.165,98.175,789900000.0
2008-10-30 19:29:00,98.175,98.175,98.13,98.13,671600000.0
2008-10-30 19:30:00,98.13,98.17,98.13,98.17,671700000.0
2008-10-30 19:31:00,98.17,98.18,98.16,98.17,622600000.0
2008-10-30 19:32:00,98.175,98.175,98.125,98.13,508100000.0
2008-10-30 19:33:00,98.13,98.155,98.06,98.065,620000000.0
2008-10-30 19:34:00,98.065,98.065,97.985,97.985,574500000.0
2008-10-30 19:35:00,97.985,98.065,97.985,98.045,616300002.0
2008-10-30 19:36:00,98.045,98.055,98.03,98.04,517500000.0
2008-10-30 19:37:00,98.04,98.1,98.04,98.1,471300000.0
2008-10-30 19:38:00,98.1,98.135,98.085,98.125,696500002.0
2008-10-30 19:39:00,98.125,98.16,98.12,98.16,422800000.0
2008-10-30 19:40:00,98.16,98.16,98.08,98.09,537300001.0
2008-10-30 19:41:00,98.095,98.095,98.05,98.095,439300002.0
2008-10-30 19:42:00,98.095,98.12,97.97,97.97,702600002.0
2008-10-30 19:43:00,97.96,98.005,97.935,98.0,506100000.0
2008-10-30 19:44:00,98.0,98.015,97.97,97.97,654800002.0
2008-10-30 19:45:00,97.97,98.015,97.97,98.01,604400000.0
2008-10-30 19:46:00,98.01,98.03,97.985,98.0,732300001.0
2008-10-30 19:47:00,98.0,98.02,97.98,98.02,736400002.0
2008-10-30 19:48:00,98.02,98.05,98.01,98.04,650200002.0
2008-10-30 19:49:00,98.045,98.05,98.025,98.04,440600000.0
2008-10-30 19:50:00,98.04,98.21,98.04,98.21,836400001.0
2008-10-30 19:51:00,98.21,98.22,98.15,98.16,667300000.0
2008-10-30 19:52:00,98.16,98.175,98.15,98.165,428300000.0
2008-10-30 19:53:00,98.155,98.225,98.15,98.185,546900000.0
2008-10-30 19:54:00,98.185,98.185,98.07,98.07,481100000.0
2008-10-30 19:55:00,98.07,98.12,98.065,98.105,506500000.0
2008-10-30 19:56:00,98.105,98.26,98.1,98.26,670300001.0
2008-10-30 19:57:00,98.26,98.285,98.22,98.22,760500000.0
2008-10-30 19:58:00,98.21,98.37,98.21,98.35,905000000.0
2008-10-30 19:59:00,98.35,98.355,98.06,98.245,889700000.0
2008-10-30 20:00:00,98.25,98.25,98.17,98.19,888699998.0
2008-10-30 20:01:00,98.19,98.25,98.19,98.25,349800000.0
2008-10-30 20:02:00,98.25,98.265,98.21,98.24,639199999.0
2008-10-30 20:03:00,98.245,98.31,98.235,98.265,543400000.0
2008-10-30 20:04:00,98.265,98.31,98.23,98.25,539000000.0
2008-10-30 20:05:00,98.25,98.375,98.24,98.37,887500003.0
2008-10-30 20:06:00,98.37,98.43,98.305,98.38,912800000.0
2008-10-30 20:07:00,98.385,98.39,98.33,98.33,553200000.0
2008-10-30 20:08:00,98.335,98.385,98.335,98.36,673200000.0
2008-10-30 20:09:00,98.36,98.415,98.36,98.37,829899999.0
2008-10-30 20:10:00,98.37,98.415,98.35,98.39,733000000.0
2008-10-30 20:11:00,98.39,98.39,98.34,98.37,633200000.0
2008-10-30 20:12:00,98.37,98.43,98.34,98.415,594400000.0
2008-10-30 20:13:00,98.415,98.44,98.415,98.43,764199999.0
2008-10-30 20:14:00,98.43,98.455,98.43,98.44,746400000.0
2008-10-30 20:15:00,98.445,98.455,98.435,98.45,483000000.0
2008-10-30 20:16:00,98.45,98.45,98.38,98.38,535199999.0
2008-10-30 20:17:00,98.38,98.38,98.28,98.37,775500000.0
2008-10-30 20:18:00,98.37,98.37,98.305,98.34,773800000.0
2008-10-30 20:19:00,98.34,98.36,98.31,98.33,1113600000.0
2008-10-30 20:20:00,98.33,98.39,98.31,98.31,855600000.0
2008-10-30 20:21:00,98.31,98.335,98.255,98.33,875900001.0
2008-10-30 20:22:00,98.33,98.45,98.325,98.44,795200000.0
2008-10-30 20:23:00,98.44,98.53,98.44,98.52,712900000.0
2008-10-30 20:24:00,98.52,98.58,98.5,98.565,598500000.0
2008-10-30 20:25:00,98.56,98.66,98.56,98.61,975900002.0
2008-10-30 20:26:00,98.61,98.7,98.57,98.685,1343100005.0
2008-10-30 20:27:00,98.675,98.82,98.665,98.74,899399997.0
2008-10-30 20:28:00,98.75,98.75,98.625,98.65,1170699999.0
2008-10-30 20:29:00,98.655,98.7,98.625,98.67,984500000.0
2008-10-30 20:30:00,98.67,98.67,98.59,98.61,975600000.0
2008-10-30 20:31:00,98.62,98.71,98.62,98.7,847200000.0
2008-10-30 20:32:00,98.715,98.75,98.625,98.68,836900000.0
2008-10-30 20:33:00,98.68,98.68,98.605,98.61,727000000.0
2008-10-30 20:34:00,98.61,98.7,98.595,98.63,782500000.0
2008-10-30 20:35:00,98.63,98.645,98.585,98.64,694900000.0
2008-10-30 20:36:00,98.65,98.71,98.625,98.65,794800000.0
2008-10-30 20:37:00,98.65,98.685,98.65,98.65,601100000.0
2008-10-30 20:38:00,98.64,98.665,98.605,98.665,441800000.0
2008-10-30 20:39:00,98.67,98.7,98.62,98.65,645300000.0
2008-10-30 20:40:00,98.65,98.68,98.65,98.66,607900000.0
2008-10-30 20:41:00,98.65,98.67,98.6,98.64,698200000.0
2008-10-30 20:42:00,98.64,98.66,98.62,98.63,547600000.0
2008-10-30 20:43:00,98.63,98.63,98.495,98.52,799400000.0
2008-10-30 20:44:00,98.52,98.59,98.505,98.56,676300000.0
2008-10-30 20:45:00,98.565,98.57,98.49,98.49,857000000.0
2008-10-30 20:46:00,98.49,98.51,98.37,98.37,732700000.0
2008-10-30 20:47:00,98.375,98.435,98.33,98.435,701700000.0
2008-10-30 20:48:00,98.435,98.47,98.315,98.315,812900000.0
2008-10-30 20:49:00,98.31,98.46,98.305,98.46,929399999.0
2008-10-30 20:50:00,98.46,98.46,98.255,98.38,726600000.0
2008-10-30 20:51:00,98.37,98.46,98.37,98.415,731200000.0
2008-10-30 20:52:00,98.42,98.435,98.375,98.395,528200000.0
2008-10-30 20:53:00,98.395,98.43,98.395,98.43,491200000.0
2008-10-30 20:54:00,98.43,98.445,98.37,98.37,527000000.0
2008-10-30 20:55:00,98.37,98.45,98.365,98.45,577100000.0
2008-10-30 20:56:00,98.45,98.455,98.355,98.43,860600000.0
2008-10-30 20:57:00,98.425,98.45,98.4,98.445,435200000.0
2008-10-30 20:58:00,98.44,98.48,98.44,98.45,473300000.0
2008-10-30 20:59:00,98.45,98.46,98.42,98.45,589900000.0
2008-10-30 21:00:00,98.45,98.465,98.44,98.46,405000000.0
2008-10-30 21:01:00,98.46,98.53,98.455,98.515,524800000.0
2008-10-30 21:02:00,98.52,98.535,98.485,98.51,481400000.0
2008-10-30 21:03:00,98.505,98.575,98.505,98.575,638800000.0
2008-10-30 21:04:00,98.575,98.585,98.545,98.585,476799999.0
2008-10-30 21:05:00,98.585,98.62,98.57,98.62,527600000.0
2008-10-30 21:06:00,98.62,98.68,98.595,98.67,602100000.0
2008-10-30 21:07:00,98.66,98.67,98.63,98.65,521800000.0
2008-10-30 21:08:00,98.65,98.67,98.64,98.655,319800000.0
2008-10-30 21:09:00,98.655,98.69,98.635,98.66,437800000.0
2008-10-30 21:10:00,98.66,98.675,98.62,98.62,348500000.0
2008-10-30 21:11:00,98.625,98.63,98.535,98.585,523999999.0
2008-10-30 21:12:00,98.59,98.615,98.555,98.57,541100000.0
2008-10-30 21:13:00,98.575,98.625,98.575,98.625,423900000.0
2008-10-30 21:14:00,98.625,98.63,98.56,98.56,423300000.0
2008-10-30 21:15:00,98.56,98.56,98.465,98.485,605200000.0
2008-10-30 21:16:00,98.485,98.55,98.45,98.455,940000000.0
2008-10-30 21:17:00,98.45,98.605,98.45,98.56,650600000.0
2008-10-30 21:18:00,98.56,98.575,98.4,98.4,674600000.0
2008-10-30 21:19:00,98.4,98.48,98.36,98.45,656100000.0
2008-10-30 21:20:00,98.45,98.47,98.39,98.41,388000000.0
2008-10-30 21:21:00,98.41,98.415,98.19,98.36,887400000.0
2008-10-30 21:22:00,98.365,98.37,98.29,98.33,509900000.0
2008-10-30 21:23:00,98.33,98.33,98.16,98.26,586300000.0
2008-10-30 21:24:00,98.25,98.38,98.245,98.35,787800000.0
2008-10-30 21:25:00,98.365,98.385,98.335,98.375,579700000.0
2008-10-30 21:26:00,98.38,98.435,98.35,98.375,563200000.0
2008-10-30 21:27:00,98.385,98.43,98.355,98.43,299700000.0
2008-10-30 21:28:00,98.425,98.425,98.335,98.42,697600000.0
2008-10-30 21:29:00,98.42,98.445,98.4,98.435,372000000.0
2008-10-30 21:30:00,98.44,98.455,98.355,98.395,747100000.0
2008-10-30 21:31:00,98.4,98.415,98.305,98.31,512100000.0
2008-10-30 21:32:00,98.31,98.43,98.305,98.32,691100000.0
2008-10-30 21:33:00,98.32,98.35,98.25,98.25,569900000.0
2008-10-30 21:34:00,98.255,98.33,98.25,98.33,518900000.0
2008-10-30 21:35:00,98.33,98.35,98.29,98.34,575400000.0
2008-10-30 21:36:00,98.34,98.36,98.32,98.36,456800000.0
2008-10-30 21:37:00,98.36,98.37,98.29,98.33,595499998.0
2008-10-30 21:38:00,98.33,98.41,98.3,98.385,494500000.0
2008-10-30 21:39:00,98.38,98.4,98.31,98.375,733999999.0
2008-10-30 21:40:00,98.375,98.44,98.36,98.425,408500000.0
2008-10-30 21:41:00,98.425,98.435,98.38,98.39,566800000.0
2008-10-30 21:42:00,98.39,98.405,98.25,98.255,626699999.0
2008-10-30 21:43:00,98.245,98.405,98.22,98.315,754100000.0
2008-10-30 21:44:00,98.32,98.34,98.235,98.26,481000000.0
2008-10-30 21:45:00,98.26,98.31,98.2,98.28,620000000.0
2008-10-30 21:46:00,98.295,98.295,98.235,98.27,572199999.0
2008-10-30 21:47:00,98.25,98.29,98.225,98.29,369500000.0
2008-10-30 21:48:00,98.29,98.305,98.255,98.26,467600000.0
2008-10-30 21:49:00,98.26,98.31,98.24,98.27,652100000.0
2008-10-30 21:50:00,98.275,98.3,98.215,98.25,570600000.0
2008-10-30 21:51:00,98.255,98.325,98.255,98.3,336800000.0
2008-10-30 21:52:00,98.305,98.365,98.275,98.325,580500000.0
2008-10-30 21:53:00,98.33,98.36,98.22,98.33,533300000.0
2008-10-30 21:54:00,98.325,98.35,98.26,98.305,569200000.0
2008-10-30 21:55:00,98.3,98.43,98.295,98.425,484000000.0
2008-10-30 21:56:00,98.42,98.5,98.42,98.5,298000000.0
2008-10-30 21:57:00,98.5,98.51,98.43,98.5,447000000.0
2008-10-30 21:58:00,98.5,98.57,98.48,98.48,463000000.0
2008-10-30 21:59:00,98.47,98.48,98.325,98.41,462899998.0
2008-10-30 22:00:00,98.41,98.52,98.41,98.445,342500000.0
2008-10-30 22:01:00,98.445,98.5,98.425,98.48,227500000.0
2008-10-30 22:02:00,98.485,98.56,98.465,98.525,396400000.0
2008-10-30 22:03:00,98.525,98.53,98.51,98.51,97300000.0
2008-10-30 22:04:00,98.515,98.52,98.48,98.49,359100000.0
2008-10-30 22:05:00,98.5,98.51,98.495,98.51,129600000.0
2008-10-30 22:06:00,98.515,98.52,98.515,98.52,14100000.0
2008-10-30 22:07:00,98.525,98.56,98.52,98.52,366400000.0
2008-10-30 22:08:00,98.55,98.56,98.48,98.485,318300000.0
2008-10-30 22:09:00,98.49,98.54,98.49,98.52,148000000.0
2008-10-30 22:10:00,98.52,98.53,98.49,98.5,251100000.0
2008-10-30 22:11:00,98.5,98.5,98.485,98.485,137300000.0
2008-10-30 22:12:00,98.49,98.49,98.48,98.485,40900000.0
2008-10-30 22:13:00,98.5,98.53,98.5,98.52,77500000.0
2008-10-30 22:14:00,98.52,98.545,98.51,98.545,162799999.0
2008-10-30 22:15:00,98.545,98.595,98.54,98.59,308900000.0
2008-10-30 22:16:00,98.59,98.63,98.59,98.63,180900000.0
2008-10-30 22:17:00,98.63,98.655,98.63,98.655,268300000.0
2008-10-30 22:18:00,98.65,98.66,98.635,98.65,185700000.0
2008-10-30 22:19:00,98.65,98.655,98.65,98.65,284400000.0
2008-10-30 22:20:00,98.655,98.67,98.635,98.65,248100000.0
2008-10-30 22:21:00,98.65,98.65,98.52,98.52,450611345.0
2008-10-30 22:22:00,98.525,98.55,98.51,98.515,265899999.0
2008-10-30 22:23:00,98.53,98.555,98.515,98.54,126500000.0
2008-10-30 22:24:00,98.54,98.555,98.52,98.545,281900000.0
2008-10-30 22:25:00,98.545,98.57,98.52,98.56,243500000.0
2008-10-30 22:26:00,98.56,98.57,98.55,98.565,96000000.0
2008-10-30 22:27:00,98.56,98.57,98.54,98.57,199100000.0
2008-10-30 22:28:00,98.57,98.58,98.54,98.545,108600000.0
2008-10-30 22:29:00,98.54,98.545,98.535,98.545,22400000.0
2008-10-30 22:30:00,98.545,98.55,98.545,98.55,185600000.0
2008-10-30 22:31:00,98.55,98.56,98.54,98.55,154100000.0
2008-10-30 22:32:00,98.55,98.56,98.545,98.555,84100000.0
2008-10-30 22:33:00,98.55,98.57,98.545,98.55,202700000.0
2008-10-30 22:34:00,98.55,98.565,98.54,98.545,149400000.0
2008-10-30 22:35:00,98.545,98.55,98.53,98.55,113500000.0
2008-10-30 22:36:00,98.55,98.55,98.535,98.54,46100000.0
2008-10-30 22:37:00,98.535,98.565,98.535,98.565,43899999.0
2008-10-30 22:38:00,98.56,98.585,98.56,98.565,26500000.0
2008-10-30 22:39:00,98.57,98.58,98.56,98.57,83600000.0
2008-10-30 22:40:00,98.575,98.6,98.575,98.6,82900000.0
2008-10-30 22:41:00,98.6,98.63,98.59,98.615,140400000.0
2008-10-30 22:42:00,98.605,98.625,98.595,98.61,154400000.0
2008-10-30 22:43:00,98.61,98.645,98.6,98.64,139400000.0
2008-10-30 22:44:00,98.64,98.68,98.64,98.66,92000000.0
2008-10-30 22:45:00,98.66,98.68,98.65,98.66,270400000.0
2008-10-30 22:46:00,98.66,98.67,98.65,98.66,125000000.0
2008-10-30 22:47:00,98.66,98.675,98.66,98.67,74100000.0
2008-10-30 22:48:00,98.67,98.67,98.66,98.66,31000000.0
2008-10-30 22:49:00,98.66,98.68,98.66,98.68,49000000.0
2008-10-30 22:50:00,98.68,98.7,98.67,98.67,229600000.0
2008-10-30 22:51:00,98.67,98.68,98.67,98.675,261900000.0
2008-10-30 22:52:00,98.675,98.685,98.655,98.655,87700000.0
2008-10-30 22:53:00,98.65,98.71,98.65,98.665,112700000.0
2008-10-30 22:54:00,98.67,98.68,98.64,98.64,89499999.0
2008-10-30 22:55:00,98.64,98.64,98.515,98.54,90800000.0
2008-10-30 22:56:00,98.545,98.63,98.54,98.63,151400000.0
2008-10-30 22:57:00,98.64,98.64,98.595,98.615,75800000.0
2008-10-30 22:58:00,98.615,98.635,98.545,98.59,232800000.0
2008-10-30 22:59:00,98.58,98.59,98.515,98.59,245700000.0
2008-10-30 23:00:00,98.59,98.6,98.565,98.585,29400000.0
2008-10-30 23:01:00,98.58,98.61,98.57,98.57,53900000.0
2008-10-30 23:02:00,98.59,98.66,98.58,98.66,77400000.0
2008-10-30 23:03:00,98.67,98.67,98.605,98.65,77600000.0
2008-10-30 23:04:00,98.655,98.66,98.635,98.65,28100000.0
2008-10-30 23:05:00,98.65,98.65,98.65,98.65,6100000.0
2008-10-30 23:06:00,98.65,98.65,98.63,98.63,41900000.0
2008-10-30 23:07:00,98.63,98.655,98.63,98.655,26500000.0
2008-10-30 23:08:00,98.65,98.65,98.625,98.625,27800000.0
2008-10-30 23:09:00,98.625,98.625,98.625,98.625,1200000.0
2008-10-30 23:10:00,98.62,98.62,98.61,98.61,34100000.0
2008-10-30 23:11:00,98.61,98.65,98.61,98.64,69500000.0
2008-10-30 23:12:00,98.64,98.65,98.64,98.64,79800000.0
2008-10-30 23:13:00,98.64,98.64,98.62,98.63,41500000.0
2008-10-30 23:14:00,98.63,98.63,98.62,98.62,14000000.0
2008-10-30 23:15:00,98.62,98.62,98.595,98.62,64200000.0
2008-10-30 23:16:00,98.61,98.61,98.61,98.61,4900000.0
2008-10-30 23:17:00,98.61,98.63,98.61,98.63,34400000.0
2008-10-30 23:18:00,98.63,98.63,98.63,98.63,9800000.0
2008-10-30 23:19:00,98.63,98.63,98.605,98.63,23200000.0
2008-10-30 23:20:00,98.63,98.63,98.605,98.63,37100000.0
2008-10-30 23:22:00,98.605,98.605,98.605,98.605,4900000.0
2008-10-30 23:23:00,98.6,98.61,98.6,98.6,4900000.0
2008-10-30 23:24:00,98.61,98.61,98.6,98.6,4900000.0
2008-10-30 23:25:00,98.61,98.61,98.61,98.61,4900000.0
2008-10-30 23:26:00,98.61,98.61,98.59,98.6,142000000.0
2008-10-30 23:27:00,98.615,98.655,98.595,98.595,251100000.0
2008-10-30 23:28:00,98.605,98.65,98.59,98.615,241600001.0
2008-10-30 23:29:00,98.635,98.765,98.61,98.765,154300000.0
2008-10-30 23:30:00,98.77,98.82,98.73,98.82,225800000.0
2008-10-30 23:31:00,98.81,98.82,98.78,98.785,132200000.0
2008-10-30 23:32:00,98.785,98.83,98.78,98.81,234500000.0
2008-10-30 23:33:00,98.805,98.815,98.8,98.8,103200000.0
2008-10-30 23:34:00,98.8,98.815,98.8,98.8,144900000.0
2008-10-30 23:35:00,98.8,98.8,98.765,98.79,148100000.0
2008-10-30 23:36:00,98.79,98.82,98.755,98.795,197000000.0
2008-10-30 23:37:00,98.815,98.815,98.79,98.79,124000000.0
2008-10-30 23:38:00,98.79,98.79,98.79,98.79,18900000.0
2008-10-30 23:39:00,98.79,98.8,98.79,98.8,26100000.0
2008-10-30 23:40:00,98.805,98.84,98.8,98.81,125700000.0
2008-10-30 23:41:00,98.81,98.81,98.77,98.77,55200000.0
2008-10-30 23:42:00,98.77,98.77,98.77,98.77,17400000.0
2008-10-30 23:43:00,98.77,98.77,98.77,98.77,26800000.0
2008-10-30 23:44:00,98.77,98.77,98.72,98.72,106400000.0
2008-10-30 23:45:00,98.73,98.735,98.635,98.665,240800000.0
2008-10-30 23:46:00,98.67,98.67,98.65,98.655,116699999.0
2008-10-30 23:47:00,98.65,98.68,98.605,98.61,324400000.0
2008-10-30 23:48:00,98.61,98.63,98.56,98.6,123400000.0
2008-10-30 23:49:00,98.615,98.64,98.585,98.625,175100000.0
2008-10-30 23:50:00,98.61,98.62,98.56,98.58,270000000.0
2008-10-30 23:51:00,98.585,98.6,98.57,98.57,157800000.0
2008-10-30 23:52:00,98.57,98.57,98.545,98.57,27000000.0
2008-10-30 23:53:00,98.57,98.59,98.56,98.59,40800000.0
2008-10-30 23:54:00,98.59,98.59,98.57,98.57,7000000.0
2008-10-30 23:55:00,98.57,98.57,98.57,98.57,40200000.0
2008-10-30 23:56:00,98.57,98.57,98.57,98.57,6000000.0
2008-10-30 23:57:00,98.57,98.57,98.57,98.57,2400000.0
2008-10-30 23:58:00,98.57,98.58,98.57,98.58,9000000.0
2008-10-30 23:59:00,98.585,98.61,98.575,98.59,245599998.0
2008-10-31 00:00:00,98.59,98.59,98.545,98.56,132800000.0
2008-10-31 00:01:00,98.555,98.575,98.52,98.52,60600000.0
2008-10-31 00:02:00,98.535,98.55,98.52,98.55,30600000.0
2008-10-31 00:03:00,98.55,98.57,98.525,98.56,99200000.0
2008-10-31 00:04:00,98.56,98.58,98.55,98.58,64600000.0
2008-10-31 00:05:00,98.575,98.58,98.56,98.575,25600000.0
2008-10-31 00:06:00,98.57,98.57,98.57,98.57,2400000.0
2008-10-31 00:07:00,98.58,98.63,98.58,98.62,93800000.0
2008-10-31 00:08:00,98.62,98.62,98.6,98.61,155800000.0
2008-10-31 00:09:00,98.61,98.64,98.61,98.64,67000000.0
2008-10-31 00:10:00,98.615,98.64,98.61,98.64,76000000.0
2008-10-31 00:11:00,98.63,98.655,98.615,98.62,150300000.0
2008-10-31 00:12:00,98.62,98.64,98.62,98.63,79200000.0
2008-10-31 00:13:00,98.63,98.665,98.61,98.61,98400000.0
2008-10-31 00:14:00,98.62,98.62,98.61,98.615,32000000.0
2008-10-31 00:15:00,98.89,98.9,98.88,98.88,70300000.0
2008-10-31 00:16:00,98.61,98.655,98.61,98.655,70300000.0
2008-10-31 00:17:00,98.655,98.66,98.595,98.595,131599999.0
2008-10-31 00:18:00,98.595,98.595,98.59,98.59,36600000.0
2008-10-31 00:19:00,98.59,98.595,98.59,98.595,36500000.0
2008-10-31 00:20:00,98.595,98.595,98.595,98.595,23900000.0
2008-10-31 00:21:00,98.595,98.595,98.595,98.595,4300000.0
2008-10-31 00:22:00,98.59,98.605,98.59,98.6,63800000.0
2008-10-31 00:23:00,98.6,98.6,98.59,98.59,89899998.0
2008-10-31 00:24:00,98.595,98.6,98.58,98.595,188299997.0
2008-10-31 00:25:00,98.595,98.595,98.58,98.59,77999998.0
2008-10-31 00:26:00,98.59,98.595,98.59,98.595,110800000.0
2008-10-31 00:27:00,98.595,98.595,98.59,98.595,46900000.0
2008-10-31 00:28:00,98.595,98.595,98.59,98.595,114000000.0
2008-10-31 00:29:00,98.595,98.595,98.595,98.595,8600000.0
2008-10-31 00:30:00,98.595,98.595,98.56,98.57,83400000.0
2008-10-31 00:31:00,98.565,98.595,98.545,98.595,170300001.0
2008-10-31 00:32:00,98.595,98.635,98.59,98.605,154800000.0
2008-10-31 00:33:00,98.605,98.61,98.605,98.605,144700000.0
2008-10-31 00:34:00,98.605,98.615,98.6,98.6,49900000.0
2008-10-31 00:35:00,98.6,98.605,98.6,98.605,48500000.0
2008-10-31 00:36:00,98.605,98.625,98.605,98.605,76300000.0
2008-10-31 00:37:00,98.61,98.61,98.6,98.61,69500000.0
2008-10-31 00:38:00,98.61,98.61,98.59,98.595,39300000.0
2008-10-31 00:39:00,98.59,98.59,98.585,98.585,24700000.0
2008-10-31 00:40:00,98.585,98.595,98.55,98.56,143100000.0
2008-10-31 00:41:00,98.56,98.605,98.56,98.605,104700000.0
2008-10-31 00:42:00,98.605,98.605,98.595,98.595,34000000.0
2008-10-31 00:43:00,98.6,98.615,98.6,98.6,67099999.0
2008-10-31 00:44:00,98.6,98.62,98.595,98.62,144200000.0
2008-10-31 00:45:00,98.62,98.63,98.58,98.62,199200000.0
2008-10-31 00:46:00,98.61,98.63,98.6,98.63,128100001.0
2008-10-31 00:47:00,98.63,98.63,98.6,98.6,61100000.0
2008-10-31 00:48:00,98.6,98.66,98.6,98.65,127300000.0
2008-10-31 00:49:00,98.65,98.66,98.65,98.65,34900000.0
2008-10-31 00:50:00,98.66,98.71,98.645,98.69,82400000.0
2008-10-31 00:51:00,98.685,98.685,98.685,98.685,4900000.0
2008-10-31 00:52:00,98.685,98.685,98.67,98.67,63099999.0
2008-10-31 00:53:00,98.67,98.67,98.665,98.67,31400000.0
2008-10-31 00:54:00,98.67,98.67,98.66,98.66,28100000.0
2008-10-31 00:55:00,98.65,98.67,98.65,98.67,51600000.0
2008-10-31 00:56:00,98.67,98.67,98.67,98.67,1000000.0
2008-10-31 00:57:00,98.67,98.67,98.65,98.65,355399991.0
2008-10-31 00:58:00,98.65,98.65,98.625,98.625,44200000.0
2008-10-31 00:59:00,98.625,98.625,98.62,98.62,8000000.0
2008-10-31 01:00:00,98.62,98.62,98.62,98.62,2000000.0
2008-10-31 01:01:00,98.62,98.66,98.61,98.66,116500000.0
2008-10-31 01:02:00,98.665,98.665,98.655,98.66,198799999.0
2008-10-31 01:03:00,98.66,98.735,98.66,98.73,91400000.0
2008-10-31 01:04:00,98.715,98.735,98.7,98.72,195400000.0
2008-10-31 01:05:00,98.72,98.72,98.66,98.665,52300000.0
2008-10-31 01:06:00,98.66,98.665,98.65,98.65,93500000.0
2008-10-31 01:07:00,98.65,98.715,98.65,98.7,155599999.0
2008-10-31 01:08:00,98.705,98.74,98.7,98.725,79300000.0
2008-10-31 01:09:00,98.73,98.87,98.73,98.85,148299999.0
2008-10-31 01:10:00,98.86,98.895,98.85,98.85,282999999.0
2008-10-31 01:11:00,98.85,98.855,98.77,98.795,228600000.0
2008-10-31 01:12:00,98.79,98.855,98.775,98.82,385000000.0
2008-10-31 01:13:00,98.82,98.865,98.82,98.86,118600000.0
2008-10-31 01:14:00,98.865,98.905,98.86,98.875,215700001.0
2008-10-31 01:15:00,98.875,98.895,98.87,98.88,88300000.0
2008-10-31 01:16:00,98.88,98.935,98.88,98.895,152399998.0
2008-10-31 01:17:00,98.89,98.935,98.885,98.935,354800000.0
2008-10-31 01:18:00,98.935,98.95,98.925,98.945,148700000.0
2008-10-31 01:19:00,98.95,99.015,98.935,98.975,170599999.0
2008-10-31 01:20:00,98.985,99.015,98.965,98.975,425399998.0
2008-10-31 01:21:00,98.975,99.035,98.955,98.97,488099998.0
2008-10-31 01:22:00,98.97,98.985,98.835,98.85,365600000.0
2008-10-31 01:23:00,98.865,98.88,98.735,98.77,493799999.0
2008-10-31 01:24:00,98.77,98.865,98.77,98.815,691200000.0
2008-10-31 01:25:00,98.81,98.825,98.76,98.76,551200000.0
2008-10-31 01:26:00,98.775,98.82,98.77,98.795,177199999.0
2008-10-31 01:27:00,98.795,98.8,98.745,98.75,307700000.0
2008-10-31 01:28:00,98.76,98.78,98.72,98.745,359099999.0
2008-10-31 01:29:00,98.745,98.745,98.64,98.7,112000000.0
2008-10-31 01:30:00,98.7,98.7,98.62,98.655,111700000.0
2008-10-31 01:31:00,98.66,98.71,98.66,98.71,204199998.0
2008-10-31 01:32:00,98.71,98.715,98.665,98.69,167400000.0
2008-10-31 01:33:00,98.68,98.715,98.675,98.705,192700000.0
2008-10-31 01:34:00,98.705,98.8,98.695,98.8,632099999.0
2008-10-31 01:35:00,98.8,98.81,98.79,98.8,325300000.0
2008-10-31 01:36:00,98.8,98.82,98.795,98.8,182200000.0
2008-10-31 01:37:00,98.8,98.8,98.68,98.72,367700000.0
2008-10-31 01:38:00,98.72,98.72,98.67,98.7,427700000.0
2008-10-31 01:39:00,98.715,98.73,98.705,98.705,143799998.0
2008-10-31 01:40:00,98.715,98.72,98.71,98.71,84600000.0
2008-10-31 01:41:00,98.71,98.71,98.665,98.7,266099999.0
2008-10-31 01:42:00,98.7,98.72,98.675,98.72,274600000.0
2008-10-31 01:43:00,98.73,98.78,98.73,98.76,312000000.0
2008-10-31 01:44:00,98.76,98.79,98.75,98.76,431500000.0
2008-10-31 01:45:00,98.765,98.77,98.735,98.75,402100000.0
2008-10-31 01:46:00,98.75,98.76,98.725,98.75,309100000.0
2008-10-31 01:47:00,98.75,98.775,98.725,98.74,393300000.0
2008-10-31 01:48:00,98.74,98.74,98.655,98.7,437800000.0
2008-10-31 01:49:00,98.7,98.7,98.665,98.68,243100000.0
2008-10-31 01:50:00,98.68,98.72,98.67,98.72,203199999.0
2008-10-31 01:51:00,98.72,98.76,98.72,98.76,160200000.0
2008-10-31 01:52:00,98.76,98.8,98.76,98.775,334800000.0
2008-10-31 01:53:00,98.78,98.8,98.78,98.8,22800000.0
2008-10-31 01:54:00,98.805,98.825,98.745,98.76,395700000.0
2008-10-31 01:55:00,98.735,98.745,98.72,98.745,187799999.0
2008-10-31 01:56:00,98.735,98.75,98.725,98.75,32500000.0
2008-10-31 01:57:00,98.75,98.8,98.75,98.76,126700000.0
2008-10-31 01:58:00,98.76,98.8,98.76,98.77,238800000.0
2008-10-31 01:59:00,98.77,98.77,98.76,98.76,90500000.0
2008-10-31 02:00:00,98.765,98.815,98.765,98.795,449199989.0
2008-10-31 02:01:00,98.795,98.805,98.725,98.73,405499986.0
2008-10-31 02:02:00,98.7,98.7,98.61,98.615,340399999.0
2008-10-31 02:03:00,98.615,98.63,98.55,98.58,281300000.0
2008-10-31 02:04:00,98.575,98.595,98.53,98.555,384499998.0
2008-10-31 02:05:00,98.555,98.555,98.235,98.305,547699999.0
2008-10-31 02:06:00,98.31,98.4,98.275,98.38,438699998.0
2008-10-31 02:07:00,98.375,98.43,98.345,98.355,418999996.0
2008-10-31 02:08:00,98.355,98.42,98.29,98.375,916499987.0
2008-10-31 02:09:00,98.37,98.385,98.305,98.31,607199989.0
2008-10-31 02:10:00,98.31,98.37,98.31,98.37,140100000.0
2008-10-31 02:11:00,98.365,98.4,98.35,98.4,278099996.0
2008-10-31 02:12:00,98.395,98.405,98.34,98.34,172000000.0
2008-10-31 02:13:00,98.35,98.35,98.315,98.345,376199998.0
2008-10-31 02:14:00,98.355,98.39,98.35,98.375,259299996.0
2008-10-31 02:15:00,98.385,98.415,98.37,98.385,163000000.0
2008-10-31 02:16:00,98.385,98.385,98.34,98.37,192099999.0
2008-10-31 02:17:00,98.37,98.38,98.355,98.365,445199987.0
2008-10-31 02:18:00,98.36,98.39,98.36,98.39,78300000.0
2008-10-31 02:19:00,98.39,98.39,98.365,98.375,693599979.0
2008-10-31 02:20:00,98.375,98.38,98.35,98.36,305100000.0
2008-10-31 02:21:00,98.37,98.4,98.355,98.385,92400000.0
2008-10-31 02:22:00,98.375,98.39,98.36,98.375,500700001.0
2008-10-31 02:23:00,98.37,98.47,98.37,98.435,400599999.0
2008-10-31 02:24:00,98.425,98.45,98.375,98.42,342300000.0
2008-10-31 02:25:00,98.415,98.415,98.37,98.41,450899988.0
2008-10-31 02:26:00,98.425,98.44,98.275,98.31,624599993.0
2008-10-31 02:27:00,98.31,98.34,98.245,98.27,1000699971.0
2008-10-31 02:28:00,98.285,98.3,98.19,98.195,869899977.0
2008-10-31 02:29:00,98.195,98.215,98.155,98.19,733999975.0
2008-10-31 02:30:00,98.19,98.215,98.18,98.205,905299966.0
2008-10-31 02:31:00,98.205,98.255,98.19,98.25,311900000.0
2008-10-31 02:32:00,98.245,98.255,98.19,98.195,137499999.0
2008-10-31 02:33:00,98.195,98.205,98.17,98.205,128800000.0
2008-10-31 02:34:00,98.18,98.235,98.17,98.225,333500000.0
2008-10-31 02:35:00,98.22,98.255,98.19,98.2,185300000.0
2008-10-31 02:36:00,98.195,98.195,98.09,98.1,310400000.0
2008-10-31 02:37:00,98.095,98.095,98.03,98.045,380799999.0
2008-10-31 02:38:00,98.05,98.055,97.86,97.9,679699990.0
2008-10-31 02:39:00,97.9,97.99,97.9,97.945,733299989.0
2008-10-31 02:40:00,97.945,97.995,97.945,97.995,216200000.0
2008-10-31 02:41:00,97.995,98.04,97.995,98.0,207300000.0
2008-10-31 02:42:00,97.995,98.055,97.985,98.035,337399998.0
2008-10-31 02:43:00,98.035,98.065,97.955,97.98,263300000.0
2008-10-31 02:44:00,97.975,98.0,97.92,97.94,265399999.0
2008-10-31 02:45:00,97.94,98.0,97.91,98.0,285300000.0
2008-10-31 02:46:00,98.005,98.065,97.99,98.05,190900000.0
2008-10-31 02:47:00,98.06,98.08,98.04,98.05,198300000.0
2008-10-31 02:48:00,98.05,98.165,98.05,98.15,137200000.0
2008-10-31 02:49:00,98.16,98.17,98.14,98.14,75800000.0
2008-10-31 02:50:00,98.145,98.145,98.01,98.035,272700000.0
2008-10-31 02:51:00,98.035,98.115,98.03,98.115,204600000.0
2008-10-31 02:52:00,98.115,98.265,98.095,98.23,398299999.0
2008-10-31 02:53:00,98.23,98.285,98.21,98.275,313800000.0
2008-10-31 02:54:00,98.275,98.36,98.21,98.35,717699981.0
2008-10-31 02:55:00,98.36,98.38,98.18,98.25,1127799974.0
2008-10-31 02:56:00,98.245,98.305,98.245,98.28,316700000.0
2008-10-31 02:57:00,98.285,98.3,98.18,98.205,575000000.0
2008-10-31 02:58:00,98.205,98.245,98.19,98.24,508699999.0
2008-10-31 02:59:00,98.24,98.295,98.235,98.275,938899981.0
2008-10-31 03:00:00,98.265,98.28,98.24,98.25,388000000.0
2008-10-31 03:01:00,98.255,98.255,98.185,98.2,667299987.0
2008-10-31 03:02:00,98.2,98.215,98.165,98.165,380499997.0
2008-10-31 03:03:00,98.13,98.175,98.13,98.175,157400000.0
2008-10-31 03:04:00,98.17,98.17,98.15,98.17,50400000.0
2008-10-31 03:05:00,98.18,98.23,98.17,98.2,312800000.0
2008-10-31 03:06:00,98.2,98.345,98.2,98.34,198200000.0
2008-10-31 03:07:00,98.34,98.41,98.34,98.395,415900000.0
2008-10-31 03:08:00,98.415,98.53,98.37,98.375,439799999.0
2008-10-31 03:09:00,98.375,98.375,98.26,98.265,208400000.0
2008-10-31 03:10:00,98.265,98.355,98.255,98.32,341199999.0
2008-10-31 03:11:00,98.325,98.445,98.3,98.335,649699989.0
2008-10-31 03:12:00,98.32,98.385,98.31,98.375,464900000.0
2008-10-31 03:13:00,98.375,98.42,98.335,98.345,443000000.0
2008-10-31 03:14:00,98.35,98.47,98.34,98.46,521600000.0
2008-10-31 03:15:00,98.46,98.46,98.395,98.43,309600000.0
2008-10-31 03:16:00,98.43,98.46,98.41,98.435,250000000.0
2008-10-31 03:17:00,98.42,98.465,98.41,98.41,269799998.0
2008-10-31 03:18:00,98.41,98.465,98.41,98.455,166600000.0
2008-10-31 03:19:00,98.45,98.45,98.405,98.42,469499996.0
2008-10-31 03:20:00,98.42,98.445,98.405,98.41,327499998.0
2008-10-31 03:21:00,98.42,98.42,98.36,98.38,331100000.0
2008-10-31 03:22:00,98.38,98.415,98.34,98.38,573299988.0
2008-10-31 03:23:00,98.375,98.375,98.34,98.35,635299987.0
2008-10-31 03:24:00,98.345,98.35,98.28,98.29,248600000.0
2008-10-31 03:25:00,98.295,98.36,98.29,98.345,121000000.0
2008-10-31 03:26:00,98.345,98.355,98.28,98.3,116599999.0
2008-10-31 03:27:00,98.32,98.355,98.31,98.355,376199994.0
2008-10-31 03:28:00,98.355,98.36,98.295,98.355,227400000.0
2008-10-31 03:29:00,98.355,98.395,98.355,98.395,61600000.0
2008-10-31 03:30:00,98.395,98.42,98.325,98.35,435400000.0
2008-10-31 03:31:00,98.35,98.35,98.33,98.33,7800000.0
2008-10-31 03:32:00,98.315,98.355,98.315,98.35,50100000.0
2008-10-31 03:33:00,98.35,98.355,98.315,98.325,57900000.0
2008-10-31 03:34:00,98.335,98.34,98.315,98.325,63200000.0
2008-10-31 03:35:00,98.33,98.34,98.32,98.335,167599996.0
2008-10-31 03:36:00,98.335,98.425,98.31,98.39,121800000.0
2008-10-31 03:37:00,98.405,98.435,98.34,98.38,411800000.0
2008-10-31 03:38:00,98.38,98.415,98.365,98.375,258100000.0
2008-10-31 03:39:00,98.36,98.42,98.355,98.37,182599998.0
2008-10-31 03:40:00,98.37,98.4,98.37,98.375,44400000.0
2008-10-31 03:41:00,98.375,98.375,98.35,98.36,24300000.0
2008-10-31 03:42:00,98.355,98.37,98.32,98.32,64800000.0
2008-10-31 03:43:00,98.33,98.355,98.33,98.345,90700000.0
2008-10-31 03:44:00,98.34,98.35,98.325,98.335,102600000.0
2008-10-31 03:45:00,98.33,98.34,98.325,98.33,71199999.0
2008-10-31 03:46:00,98.33,98.39,98.275,98.295,162800000.0
2008-10-31 03:47:00,98.3,98.3,98.2,98.2,307300000.0
2008-10-31 03:48:00,98.2,98.23,98.175,98.205,780899989.0
2008-10-31 03:49:00,98.21,98.215,98.155,98.155,708599988.0
2008-10-31 03:50:00,98.15,98.21,98.105,98.205,763799992.0
2008-10-31 03:51:00,98.205,98.215,98.155,98.165,243899999.0
2008-10-31 03:52:00,98.165,98.165,98.105,98.15,199400000.0
2008-10-31 03:53:00,98.15,98.155,98.115,98.135,126200000.0
2008-10-31 03:54:00,98.135,98.17,98.135,98.165,70400000.0
2008-10-31 03:55:00,98.165,98.165,98.155,98.155,5600000.0
2008-10-31 03:56:00,98.155,98.22,98.155,98.22,126800000.0
2008-10-31 03:57:00,98.22,98.25,98.2,98.2,196800000.0
2008-10-31 03:58:00,98.2,98.22,98.2,98.215,50600000.0
2008-10-31 03:59:00,98.235,98.24,98.185,98.21,178700000.0
2008-10-31 04:00:00,98.21,98.21,98.175,98.2,93700000.0
2008-10-31 04:01:00,98.2,98.2,98.175,98.2,24800000.0
2008-10-31 04:02:00,98.165,98.18,98.165,98.175,24900000.0
2008-10-31 04:03:00,98.17,98.17,98.105,98.105,189500000.0
2008-10-31 04:04:00,98.12,98.13,98.08,98.08,147600000.0
2008-10-31 04:05:00,98.08,98.13,98.04,98.125,249200000.0
2008-10-31 04:06:00,98.12,98.18,98.11,98.175,110400000.0
2008-10-31 04:07:00,98.17,98.25,98.12,98.18,389400001.0
2008-10-31 04:08:00,98.19,98.2,98.155,98.165,147199999.0
2008-10-31 04:09:00,98.17,98.19,98.16,98.19,179400000.0
2008-10-31 04:10:00,98.185,98.2,98.155,98.155,48200000.0
2008-10-31 04:11:00,98.155,98.155,98.1,98.11,65300000.0
2008-10-31 04:12:00,98.1,98.11,98.065,98.105,96400000.0
2008-10-31 04:13:00,98.105,98.225,98.105,98.21,111499999.0
2008-10-31 04:14:00,98.185,98.205,98.105,98.2,241399999.0
2008-10-31 04:15:00,98.205,98.205,98.185,98.185,75600000.0
2008-10-31 04:16:00,98.18,98.195,98.155,98.185,223300000.0
2008-10-31 04:17:00,98.185,98.225,98.175,98.215,33600000.0
2008-10-31 04:18:00,98.22,98.285,98.22,98.27,82200000.0
2008-10-31 04:19:00,98.265,98.275,98.245,98.245,22400000.0
2008-10-31 04:20:00,98.24,98.25,98.22,98.235,86899999.0
2008-10-31 04:21:00,98.225,98.225,98.175,98.19,192200000.0
2008-10-31 04:22:00,98.19,98.215,98.18,98.205,240300000.0
2008-10-31 04:23:00,98.205,98.215,98.2,98.21,44400000.0
2008-10-31 04:24:00,98.21,98.23,98.21,98.23,22000000.0
2008-10-31 04:25:00,98.275,98.275,98.225,98.235,43000000.0
2008-10-31 04:26:00,98.235,98.235,98.195,98.225,125300000.0
2008-10-31 04:27:00,98.225,98.225,98.175,98.2,260899999.0
2008-10-31 04:28:00,98.19,98.23,98.185,98.22,312199994.0
2008-10-31 04:29:00,98.205,98.205,98.175,98.2,185599999.0
2008-10-31 04:30:00,98.195,98.2,98.135,98.165,169499999.0
2008-10-31 04:31:00,98.165,98.215,98.165,98.175,144099999.0
2008-10-31 04:32:00,98.18,98.19,98.165,98.175,65200000.0
2008-10-31 04:33:00,98.175,98.18,98.16,98.16,94499999.0
2008-10-31 04:34:00,98.155,98.18,98.155,98.18,45600000.0
2008-10-31 04:35:00,98.175,98.2,98.165,98.18,56800000.0
2008-10-31 04:36:00,98.17,98.2,98.17,98.195,69599999.0
2008-10-31 04:37:00,98.195,98.2,98.17,98.19,72400000.0
2008-10-31 04:38:00,98.185,98.205,98.18,98.18,79200000.0
2008-10-31 04:39:00,98.175,98.18,98.165,98.165,52000000.0
2008-10-31 04:40:00,98.165,98.165,98.14,98.145,100500000.0
2008-10-31 04:41:00,98.145,98.185,98.145,98.175,124200000.0
2008-10-31 04:42:00,98.18,98.19,98.175,98.185,81100000.0
2008-10-31 04:43:00,98.185,98.215,98.18,98.205,139100000.0
2008-10-31 04:44:00,98.21,98.225,98.21,98.22,59600000.0
2008-10-31 04:45:00,98.215,98.235,98.215,98.23,98500000.0
2008-10-31 04:46:00,98.23,98.23,98.185,98.22,259699997.0
2008-10-31 04:47:00,98.22,98.225,98.215,98.22,30000000.0
2008-10-31 04:48:00,98.22,98.24,98.205,98.215,129200000.0
2008-10-31 04:49:00,98.215,98.27,98.205,98.27,224499998.0
2008-10-31 04:50:00,98.27,98.32,98.27,98.32,67200000.0
2008-10-31 04:51:00,98.31,98.32,98.295,98.305,61300000.0
2008-10-31 04:52:00,98.31,98.315,98.3,98.3,35200000.0
2008-10-31 04:53:00,98.3,98.355,98.265,98.33,215399999.0
2008-10-31 04:54:00,98.325,98.46,98.325,98.44,167000000.0
2008-10-31 04:55:00,98.44,98.505,98.43,98.445,323300000.0
2008-10-31 04:56:00,98.445,98.465,98.34,98.465,200400000.0
2008-10-31 04:57:00,98.465,98.5,98.35,98.465,222000000.0
2008-10-31 04:58:00,98.47,98.52,98.44,98.47,162200000.0
2008-10-31 04:59:00,98.47,98.5,98.46,98.48,131000000.0
2008-10-31 05:00:00,98.465,98.48,98.46,98.475,25400000.0
2008-10-31 05:01:00,98.47,98.47,98.395,98.43,143000000.0
2008-10-31 05:02:00,98.435,98.48,98.405,98.44,142300000.0
2008-10-31 05:03:00,98.44,98.44,98.37,98.41,89900000.0
2008-10-31 05:04:00,98.41,98.415,98.325,98.34,169400001.0
2008-10-31 05:05:00,98.33,98.37,98.325,98.33,161200000.0
2008-10-31 05:06:00,98.33,98.395,98.33,98.38,115400000.0
2008-10-31 05:07:00,98.375,98.375,98.345,98.36,32200000.0
2008-10-31 05:08:00,98.36,98.36,98.325,98.34,74500000.0
2008-10-31 05:09:00,98.34,98.34,98.31,98.31,37400000.0
2008-10-31 05:10:00,98.31,98.315,98.275,98.28,33400000.0
2008-10-31 05:11:00,98.29,98.29,98.265,98.265,32800000.0
2008-10-31 05:12:00,98.265,98.27,98.235,98.245,35600000.0
2008-10-31 05:13:00,98.24,98.305,98.235,98.3,58600000.0
2008-10-31 05:14:00,98.31,98.31,98.265,98.275,112200000.0
2008-10-31 05:15:00,98.28,98.28,98.26,98.26,74599997.0
2008-10-31 05:16:00,98.265,98.265,98.26,98.265,47199999.0
2008-10-31 05:17:00,98.28,98.295,98.265,98.265,48200000.0
2008-10-31 05:18:00,98.265,98.295,98.235,98.255,35200000.0
2008-10-31 05:19:00,98.26,98.295,98.25,98.27,84600000.0
2008-10-31 05:20:00,98.27,98.3,98.26,98.27,123000000.0
2008-10-31 05:21:00,98.265,98.27,98.26,98.26,32200000.0
2008-10-31 05:22:00,98.26,98.285,98.26,98.275,42400000.0
2008-10-31 05:23:00,98.28,98.315,98.27,98.315,89600000.0
2008-10-31 05:24:00,98.31,98.405,98.31,98.395,107099999.0
2008-10-31 05:25:00,98.445,98.495,98.43,98.445,101600000.0
2008-10-31 05:26:00,98.45,98.45,98.325,98.35,58800000.0
2008-10-31 05:27:00,98.35,98.38,98.345,98.375,52500000.0
2008-10-31 05:28:00,98.375,98.485,98.365,98.485,118700000.0
2008-10-31 05:29:00,98.495,98.5,98.325,98.385,144900000.0
2008-10-31 05:30:00,98.38,98.42,98.38,98.385,213299998.0
2008-10-31 05:31:00,98.385,98.415,98.375,98.385,146200000.0
2008-10-31 05:32:00,98.385,98.4,98.385,98.385,22400000.0
2008-10-31 05:33:00,98.38,98.405,98.38,98.405,76899999.0
2008-10-31 05:34:00,98.405,98.405,98.39,98.39,15200000.0
2008-10-31 05:35:00,98.39,98.41,98.38,98.395,75700000.0
2008-10-31 05:36:00,98.395,98.435,98.39,98.43,94900000.0
2008-10-31 05:37:00,98.41,98.54,98.41,98.54,103200000.0
2008-10-31 05:38:00,98.54,98.67,98.515,98.57,158700000.0
2008-10-31 05:39:00,98.57,98.575,98.465,98.525,150800000.0
2008-10-31 05:40:00,98.535,98.575,98.515,98.575,125100000.0
2008-10-31 05:41:00,98.58,98.58,98.55,98.56,31200000.0
2008-10-31 05:42:00,98.56,98.575,98.465,98.5,187800000.0
2008-10-31 05:43:00,98.505,98.555,98.505,98.53,71800000.0
2008-10-31 05:44:00,98.535,98.56,98.52,98.54,40000000.0
2008-10-31 05:45:00,98.54,98.54,98.53,98.53,30400000.0
2008-10-31 05:46:00,98.525,98.53,98.52,98.53,10000000.0
2008-10-31 05:47:00,98.535,98.555,98.535,98.555,10400000.0
2008-10-31 05:48:00,98.555,98.555,98.525,98.525,39400000.0
2008-10-31 05:49:00,98.54,98.54,98.505,98.515,127200000.0
2008-10-31 05:50:00,98.52,98.555,98.505,98.555,99400000.0
2008-10-31 05:51:00,98.55,98.665,98.55,98.61,85600000.0
2008-10-31 05:52:00,98.605,98.63,98.555,98.59,313499999.0
2008-10-31 05:53:00,98.605,98.73,98.58,98.71,437399993.0
2008-10-31 05:54:00,98.695,98.705,98.575,98.6,330000000.0
2008-10-31 05:55:00,98.6,98.6,98.51,98.52,111600000.0
2008-10-31 05:56:00,98.495,98.52,98.475,98.52,124200000.0
2008-10-31 05:57:00,98.515,98.535,98.505,98.505,41500000.0
2008-10-31 05:58:00,98.51,98.57,98.51,98.555,71100000.0
2008-10-31 05:59:00,98.56,98.62,98.555,98.585,233200000.0
2008-10-31 06:00:00,98.59,98.595,98.56,98.575,95399999.0
2008-10-31 06:01:00,98.565,98.645,98.545,98.57,242999998.0
2008-10-31 06:02:00,98.575,98.59,98.545,98.555,141700000.0
2008-10-31 06:03:00,98.555,98.555,98.495,98.51,110200000.0
2008-10-31 06:04:00,98.51,98.515,98.475,98.49,158399998.0
2008-10-31 06:05:00,98.485,98.5,98.43,98.455,205099998.0
2008-10-31 06:06:00,98.455,98.47,98.385,98.395,109800000.0
2008-10-31 06:07:00,98.385,98.45,98.345,98.405,163000000.0
2008-10-31 06:08:00,98.405,98.42,98.395,98.395,107700000.0
2008-10-31 06:09:00,98.395,98.465,98.365,98.38,384200000.0
2008-10-31 06:10:00,98.39,98.425,98.325,98.33,140700000.0
2008-10-31 06:11:00,98.33,98.35,98.32,98.345,35100000.0
2008-10-31 06:12:00,98.35,98.375,98.345,98.37,22400000.0
2008-10-31 06:13:00,98.37,98.445,98.37,98.44,175499999.0
2008-10-31 06:14:00,98.435,98.485,98.42,98.485,132699997.0
2008-10-31 06:15:00,98.485,98.5,98.445,98.465,52600000.0
2008-10-31 06:16:00,98.475,98.505,98.435,98.435,36400000.0
2008-10-31 06:17:00,98.475,98.49,98.46,98.48,24200000.0
2008-10-31 06:18:00,98.485,98.49,98.48,98.48,14000000.0
2008-10-31 06:19:00,98.48,98.485,98.41,98.41,56400000.0
2008-10-31 06:20:00,98.405,98.445,98.39,98.445,132699999.0
2008-10-31 06:21:00,98.445,98.445,98.41,98.415,336199995.0
2008-10-31 06:22:00,98.42,98.435,98.375,98.375,204800000.0
2008-10-31 06:23:00,98.36,98.44,98.27,98.315,297599999.0
2008-10-31 06:24:00,98.305,98.33,98.305,98.33,93399999.0
2008-10-31 06:25:00,98.315,98.375,98.265,98.3,246199999.0
2008-10-31 06:26:00,98.3,98.32,98.295,98.32,63900000.0
2008-10-31 06:27:00,98.32,98.34,98.305,98.32,109800000.0
2008-10-31 06:28:00,98.32,98.35,98.305,98.325,59200000.0
2008-10-31 06:29:00,98.325,98.375,98.31,98.35,92100000.0
2008-10-31 06:30:00,98.355,98.38,98.345,98.355,33600000.0
2008-10-31 06:31:00,98.37,98.39,98.32,98.36,88600000.0
2008-10-31 06:32:00,98.36,98.36,98.325,98.36,35200000.0
2008-10-31 06:33:00,98.335,98.34,98.295,98.325,119599997.0
2008-10-31 06:34:00,98.34,98.42,98.29,98.305,198200000.0
2008-10-31 06:35:00,98.305,98.36,98.295,98.345,122000000.0
2008-10-31 06:36:00,98.345,98.345,98.3,98.315,31400000.0
2008-10-31 06:37:00,98.315,98.385,98.315,98.375,31100000.0
2008-10-31 06:38:00,98.375,98.415,98.37,98.415,209199997.0
2008-10-31 06:39:00,98.415,98.525,98.415,98.505,178200000.0
2008-10-31 06:40:00,98.5,98.5,98.33,98.345,340000000.0
2008-10-31 06:41:00,98.345,98.425,98.33,98.36,174000000.0
2008-10-31 06:42:00,98.36,98.425,98.36,98.405,69400000.0
2008-10-31 06:43:00,98.41,98.445,98.405,98.43,166000002.0
2008-10-31 06:44:00,98.43,98.46,98.43,98.43,217400002.0
2008-10-31 06:45:00,98.43,98.47,98.42,98.44,234300000.0
2008-10-31 06:46:00,98.44,98.44,98.305,98.325,241499999.0
2008-10-31 06:47:00,98.325,98.335,98.325,98.325,21600000.0
2008-10-31 06:48:00,98.345,98.36,98.31,98.315,120900000.0
2008-10-31 06:49:00,98.315,98.355,98.315,98.35,34100000.0
2008-10-31 06:50:00,98.35,98.4,98.35,98.4,67500000.0
2008-10-31 06:51:00,98.4,98.51,98.4,98.48,44400000.0
2008-10-31 06:52:00,98.39,98.405,98.36,98.36,52400000.0
2008-10-31 06:53:00,98.36,98.395,98.29,98.34,285399999.0
2008-10-31 06:54:00,98.34,98.435,98.29,98.4,599599999.0
2008-10-31 06:55:00,98.405,98.505,98.35,98.47,266599999.0
2008-10-31 06:56:00,98.47,98.475,98.385,98.42,411600000.0
2008-10-31 06:57:00,98.425,98.425,98.405,98.41,98200000.0
2008-10-31 06:58:00,98.415,98.535,98.075,98.09,633399992.0
2008-10-31 06:59:00,98.115,98.115,97.67,97.735,462800000.0
2008-10-31 07:00:00,97.73,97.975,97.675,97.79,478200000.0
2008-10-31 07:01:00,97.785,97.795,97.68,97.79,437000000.0
2008-10-31 07:02:00,97.8,98.18,97.79,98.12,472400000.0
2008-10-31 07:03:00,98.12,98.12,97.905,98.055,403299998.0
2008-10-31 07:04:00,98.055,98.14,97.99,98.09,356199999.0
2008-10-31 07:05:00,98.095,98.16,98.035,98.115,225100000.0
2008-10-31 07:06:00,98.115,98.335,98.07,98.33,311499999.0
2008-10-31 07:07:00,98.32,98.54,98.295,98.455,438899999.0
2008-10-31 07:08:00,98.455,98.455,98.335,98.38,181600000.0
2008-10-31 07:09:00,98.38,98.385,98.14,98.17,243300000.0
2008-10-31 07:10:00,98.185,98.5,98.165,98.435,551299998.0
2008-10-31 07:11:00,98.445,98.52,98.37,98.52,448099997.0
2008-10-31 07:12:00,98.52,98.52,98.415,98.445,115800000.0
2008-10-31 07:13:00,98.45,98.46,98.42,98.445,129200000.0
2008-10-31 07:14:00,98.45,98.5,98.44,98.445,268700000.0
2008-10-31 07:15:00,98.445,98.445,98.42,98.43,190900000.0
2008-10-31 07:16:00,98.43,98.44,98.41,98.41,191600000.0
2008-10-31 07:17:00,98.415,98.44,98.395,98.395,222000000.0
2008-10-31 07:18:00,98.405,98.58,98.39,98.565,602999989.0
2008-10-31 07:19:00,98.575,98.66,98.545,98.635,911699986.0
2008-10-31 07:20:00,98.65,98.685,98.495,98.53,1050299980.0
2008-10-31 07:21:00,98.535,98.535,98.47,98.48,154999999.0
2008-10-31 07:22:00,98.48,98.515,98.48,98.5,261100002.0
2008-10-31 07:23:00,98.5,98.585,98.465,98.51,427199999.0
2008-10-31 07:24:00,98.51,98.525,98.48,98.49,99300000.0
2008-10-31 07:25:00,98.49,98.5,98.43,98.455,101300000.0
2008-10-31 07:26:00,98.455,98.475,98.42,98.445,160100000.0
2008-10-31 07:27:00,98.46,98.5,98.45,98.495,161599999.0
2008-10-31 07:28:00,98.5,98.62,98.4,98.43,385699999.0
2008-10-31 07:29:00,98.43,98.54,98.43,98.5,271200001.0
2008-10-31 07:30:00,98.48,98.505,98.435,98.505,127000000.0
2008-10-31 07:31:00,98.51,98.525,98.46,98.465,274599998.0
2008-10-31 07:32:00,98.465,98.495,98.46,98.47,179399999.0
2008-10-31 07:33:00,98.465,98.48,98.42,98.45,159200000.0
2008-10-31 07:34:00,98.435,98.435,98.32,98.335,388700000.0
2008-10-31 07:35:00,98.335,98.37,98.29,98.29,324399999.0
2008-10-31 07:36:00,98.29,98.305,98.13,98.175,387400001.0
2008-10-31 07:37:00,98.19,98.3,98.16,98.27,316799998.0
2008-10-31 07:38:00,98.28,98.29,98.145,98.21,555200001.0
2008-10-31 07:39:00,98.21,98.24,98.155,98.175,225200000.0
2008-10-31 07:40:00,98.165,98.225,98.095,98.195,293700000.0
2008-10-31 07:41:00,98.2,98.245,98.2,98.23,112800000.0
2008-10-31 07:42:00,98.23,98.245,98.215,98.215,99200000.0
2008-10-31 07:43:00,98.215,98.345,98.19,98.345,186400000.0
2008-10-31 07:44:00,98.345,98.41,98.34,98.395,122900000.0
2008-10-31 07:45:00,98.4,98.4,98.285,98.285,495899995.0
2008-10-31 07:46:00,98.305,98.34,98.28,98.335,155900000.0
2008-10-31 07:47:00,98.335,98.335,98.265,98.275,269799998.0
2008-10-31 07:48:00,98.265,98.295,98.265,98.265,159399999.0
2008-10-31 07:49:00,98.265,98.3,98.265,98.28,169800000.0
2008-10-31 07:50:00,98.28,98.295,98.26,98.28,389099997.0
2008-10-31 07:51:00,98.275,98.305,98.27,98.28,254699999.0
2008-10-31 07:52:00,98.28,98.28,98.125,98.125,392700000.0
2008-10-31 07:53:00,98.12,98.155,98.015,98.07,801499998.0
2008-10-31 07:54:00,98.07,98.07,97.975,97.985,370399999.0
2008-10-31 07:55:00,97.985,98.04,97.975,98.025,441099999.0
2008-10-31 07:56:00,98.025,98.065,98.005,98.025,1235999988.0
2008-10-31 07:57:00,98.025,98.06,98.005,98.045,514799997.0
2008-10-31 07:58:00,98.045,98.07,98.005,98.035,382899997.0
2008-10-31 07:59:00,98.035,98.085,98.035,98.07,264399999.0
2008-10-31 08:00:00,98.07,98.105,98.045,98.085,408700000.0
2008-10-31 08:01:00,98.085,98.125,98.075,98.105,346600000.0
2008-10-31 08:02:00,98.105,98.17,98.1,98.145,540999993.0
2008-10-31 08:03:00,98.15,98.155,98.1,98.12,511600004.0
2008-10-31 08:04:00,98.12,98.14,98.12,98.13,514399999.0
2008-10-31 08:05:00,98.13,98.15,98.12,98.125,220699998.0
2008-10-31 08:06:00,98.12,98.12,98.085,98.085,363399998.0
2008-10-31 08:07:00,98.085,98.1,98.06,98.06,329199996.0
2008-10-31 08:08:00,98.06,98.06,97.98,97.99,153500000.0
2008-10-31 08:09:00,98.0,98.0,97.775,97.775,1072099994.0
2008-10-31 08:10:00,97.785,97.87,97.76,97.82,675199993.0
2008-10-31 08:11:00,97.82,97.82,97.79,97.79,311899999.0
2008-10-31 08:12:00,97.79,97.895,97.79,97.86,314100002.0
2008-10-31 08:13:00,97.86,97.93,97.85,97.905,166100000.0
2008-10-31 08:14:00,97.905,97.925,97.89,97.9,199600000.0
2008-10-31 08:15:00,97.9,97.93,97.895,97.91,313800001.0
2008-10-31 08:16:00,97.91,97.92,97.85,97.87,866300007.0
2008-10-31 08:17:00,97.87,97.92,97.87,97.91,262500000.0
2008-10-31 08:18:00,97.915,98.045,97.91,98.025,555500000.0
2008-10-31 08:19:00,98.025,98.035,97.905,97.96,429300000.0
2008-10-31 08:20:00,97.96,97.965,97.925,97.945,387700000.0
2008-10-31 08:21:00,97.945,97.97,97.925,97.95,281300000.0
2008-10-31 08:22:00,97.94,97.94,97.815,97.84,392000001.0
2008-10-31 08:23:00,97.845,97.94,97.845,97.915,727100001.0
2008-10-31 08:24:00,97.92,97.92,97.595,97.595,336500000.0
2008-10-31 08:25:00,97.585,97.635,97.57,97.6,713900003.0
2008-10-31 08:26:00,97.6,97.62,97.56,97.595,432399999.0
2008-10-31 08:27:00,97.595,97.63,97.525,97.525,372500000.0
2008-10-31 08:28:00,97.525,97.525,97.45,97.505,668699999.0
2008-10-31 08:29:00,97.515,97.68,97.325,97.46,531600000.0
2008-10-31 08:30:00,97.485,97.625,97.475,97.625,377500001.0
2008-10-31 08:31:00,97.625,97.675,97.625,97.66,386200001.0
2008-10-31 08:32:00,97.665,97.73,97.64,97.65,530000000.0
2008-10-31 08:33:00,97.65,97.65,97.48,97.505,735000000.0
2008-10-31 08:34:00,97.505,97.555,97.495,97.525,709300000.0
2008-10-31 08:35:00,97.53,97.56,97.495,97.5,475500002.0
2008-10-31 08:36:00,97.5,97.5,97.22,97.25,1144899985.0
2008-10-31 08:37:00,97.245,97.26,97.05,97.05,1007499991.0
2008-10-31 08:38:00,97.05,97.15,97.05,97.115,599700001.0
2008-10-31 08:39:00,97.12,97.275,97.12,97.26,457100000.0
2008-10-31 08:40:00,97.26,97.285,97.22,97.265,542400001.0
2008-10-31 08:41:00,97.27,97.415,97.27,97.32,864300004.0
2008-10-31 08:42:00,97.325,97.335,97.155,97.2,822700003.0
2008-10-31 08:43:00,97.19,97.235,97.16,97.23,489399999.0
2008-10-31 08:44:00,97.215,97.235,97.195,97.205,688300003.0
2008-10-31 08:45:00,97.205,97.26,97.2,97.245,743999990.0
2008-10-31 08:46:00,97.24,97.255,97.16,97.165,618999997.0
2008-10-31 08:47:00,97.175,97.175,96.94,96.945,927600007.0
2008-10-31 08:48:00,96.94,97.04,96.925,97.02,694000008.0
2008-10-31 08:49:00,97.025,97.25,97.015,97.235,497900000.0
2008-10-31 08:50:00,97.23,97.23,96.965,96.995,471800000.0
2008-10-31 08:51:00,97.005,97.085,97.005,97.08,272100000.0
2008-10-31 08:52:00,97.075,97.22,97.06,97.22,486000000.0
2008-10-31 08:53:00,97.22,97.265,97.075,97.11,865300000.0
2008-10-31 08:54:00,97.11,97.16,97.06,97.16,594899997.0
2008-10-31 08:55:00,97.16,97.21,97.08,97.21,888900001.0
2008-10-31 08:56:00,97.21,97.315,97.2,97.215,847404683.0
2008-10-31 08:57:00,97.215,97.24,97.165,97.17,314600000.0
2008-10-31 08:58:00,97.165,97.225,97.165,97.22,307600000.0
2008-10-31 08:59:00,97.225,97.265,97.21,97.265,839100000.0
2008-10-31 09:00:00,97.285,97.3,97.185,97.22,518799997.0
2008-10-31 09:01:00,97.215,97.32,97.215,97.27,624100000.0
2008-10-31 09:02:00,97.275,97.305,97.22,97.235,621700001.0
2008-10-31 09:03:00,97.235,97.26,97.1,97.1,541400001.0
2008-10-31 09:04:00,97.1,97.165,97.08,97.145,409000000.0
2008-10-31 09:05:00,97.15,97.155,97.06,97.095,669200000.0
2008-10-31 09:06:00,97.11,97.145,97.095,97.125,493699998.0
2008-10-31 09:07:00,97.13,97.185,97.12,97.165,373400000.0
2008-10-31 09:08:00,97.175,97.195,97.105,97.11,561800000.0
2008-10-31 09:09:00,97.105,97.13,97.025,97.07,738899997.0
2008-10-31 09:10:00,97.07,97.11,97.07,97.075,579899995.0
2008-10-31 09:11:00,97.08,97.125,97.065,97.125,453599999.0
2008-10-31 09:12:00,97.125,97.16,97.12,97.135,331200000.0
2008-10-31 09:13:00,97.14,97.21,97.135,97.205,650999999.0
2008-10-31 09:14:00,97.2,97.21,97.115,97.115,568599998.0
2008-10-31 09:15:00,97.115,97.165,97.1,97.165,567400000.0
2008-10-31 09:16:00,97.165,97.21,97.095,97.155,357399999.0
2008-10-31 09:17:00,97.155,97.19,97.115,97.145,310600000.0
2008-10-31 09:18:00,97.16,97.16,96.925,96.975,767800000.0
2008-10-31 09:19:00,96.975,96.975,96.635,96.635,720199999.0
2008-10-31 09:20:00,96.6,96.855,96.6,96.84,898599996.0
2008-10-31 09:21:00,96.845,96.845,96.645,96.665,776799999.0
2008-10-31 09:22:00,96.67,96.69,96.595,96.61,677399997.0
2008-10-31 09:23:00,96.605,96.67,96.605,96.655,808599998.0
2008-10-31 09:24:00,96.67,96.675,96.495,96.585,802500000.0
2008-10-31 09:25:00,96.575,96.82,96.575,96.82,887699999.0
2008-10-31 09:26:00,96.815,96.85,96.725,96.76,747499998.0
2008-10-31 09:27:00,96.76,96.76,96.69,96.695,593299999.0
2008-10-31 09:28:00,96.695,96.725,96.665,96.715,680199992.0
2008-10-31 09:29:00,96.715,96.73,96.69,96.7,518099998.0
2008-10-31 09:30:00,96.7,96.775,96.7,96.775,719599999.0
2008-10-31 09:31:00,96.78,96.82,96.675,96.675,776199994.0
2008-10-31 09:32:00,96.665,96.685,96.6,96.645,626599998.0
2008-10-31 09:33:00,96.65,96.675,96.34,96.445,797799999.0
2008-10-31 09:34:00,96.445,96.61,96.445,96.52,778799999.0
2008-10-31 09:35:00,96.525,96.57,96.485,96.5,1049200002.0
2008-10-31 09:36:00,96.5,96.575,96.49,96.535,942400000.0
2008-10-31 09:37:00,96.52,96.6,96.505,96.565,820500001.0
2008-10-31 09:38:00,96.56,96.685,96.515,96.655,682799999.0
2008-10-31 09:39:00,96.655,96.76,96.635,96.725,522400000.0
2008-10-31 09:40:00,96.72,96.725,96.61,96.655,786599998.0
2008-10-31 09:41:00,96.655,96.67,96.555,96.565,909200003.0
2008-10-31 09:42:00,96.57,96.605,96.545,96.575,763499998.0
2008-10-31 09:43:00,96.575,96.575,96.51,96.56,511600000.0
2008-10-31 09:44:00,96.56,96.56,96.46,96.5,686500001.0
2008-10-31 09:45:00,96.495,96.56,96.465,96.49,1020200000.0
2008-10-31 09:46:00,96.49,96.59,96.485,96.565,628999999.0
2008-10-31 09:47:00,96.56,96.62,96.56,96.6,822800003.0
2008-10-31 09:48:00,96.6,96.715,96.57,96.7,831400000.0
2008-10-31 09:49:00,96.7,96.71,96.61,96.635,528599999.0
2008-10-31 09:50:00,96.635,96.68,96.635,96.67,571000001.0
2008-10-31 09:51:00,96.67,96.715,96.64,96.675,1068200001.0
2008-10-31 09:52:00,96.67,96.78,96.655,96.77,777700001.0
2008-10-31 09:53:00,96.77,96.785,96.705,96.78,924899999.0
2008-10-31 09:54:00,96.78,96.83,96.765,96.83,938900000.0
2008-10-31 09:55:00,96.83,97.115,96.825,97.01,821100004.0
2008-10-31 09:56:00,97.01,97.035,96.875,97.03,497200000.0
2008-10-31 09:57:00,97.03,97.03,96.83,96.83,465200001.0
2008-10-31 09:58:00,96.83,96.9,96.815,96.815,313900000.0
2008-10-31 09:59:00,96.815,96.99,96.81,96.99,311100000.0
2008-10-31 10:00:00,96.985,97.19,96.98,97.13,433100000.0
2008-10-31 10:01:00,97.135,97.215,97.1,97.135,330500000.0
2008-10-31 10:02:00,97.14,97.235,97.105,97.23,584000000.0
2008-10-31 10:03:00,97.23,97.23,97.02,97.03,534100000.0
2008-10-31 10:04:00,97.03,97.09,96.955,96.96,727800000.0
2008-10-31 10:05:00,96.96,97.085,96.875,96.995,796900000.0
2008-10-31 10:06:00,97.015,97.105,96.99,97.105,842599998.0
2008-10-31 10:07:00,97.1,97.14,97.03,97.095,692100001.0
2008-10-31 10:08:00,97.095,97.13,97.09,97.13,492000000.0
2008-10-31 10:09:00,97.15,97.315,97.15,97.245,787800000.0
2008-10-31 10:10:00,97.245,97.365,97.18,97.34,662399999.0
2008-10-31 10:11:00,97.34,97.34,97.255,97.255,387700000.0
2008-10-31 10:12:00,97.265,97.455,97.255,97.395,457600000.0
2008-10-31 10:13:00,97.4,97.42,97.335,97.39,299700000.0
2008-10-31 10:14:00,97.395,97.46,97.34,97.425,405500000.0
2008-10-31 10:15:00,97.43,97.52,97.41,97.465,479600000.0
2008-10-31 10:16:00,97.465,97.475,97.43,97.445,489900000.0
2008-10-31 10:17:00,97.445,97.445,97.355,97.365,907000000.0
2008-10-31 10:18:00,97.355,97.355,97.22,97.23,648899999.0
2008-10-31 10:19:00,97.23,97.24,97.16,97.17,774999997.0
2008-10-31 10:20:00,97.17,97.21,97.165,97.185,519900000.0
2008-10-31 10:21:00,97.185,97.2,97.15,97.165,479699998.0
2008-10-31 10:22:00,97.165,97.25,97.145,97.145,832300001.0
2008-10-31 10:23:00,97.14,97.14,96.915,96.985,640899999.0
2008-10-31 10:24:00,96.985,97.02,96.94,96.94,586700000.0
2008-10-31 10:25:00,96.94,96.97,96.935,96.96,562100000.0
2008-10-31 10:26:00,96.955,96.995,96.94,96.955,585900000.0
2008-10-31 10:27:00,96.945,96.95,96.76,96.81,776100000.0
2008-10-31 10:28:00,96.8,96.835,96.745,96.76,694600001.0
2008-10-31 10:29:00,96.76,96.86,96.755,96.86,924299998.0
2008-10-31 10:30:00,96.86,96.97,96.85,96.97,720000000.0
2008-10-31 10:31:00,96.97,97.005,96.895,96.895,618900000.0
2008-10-31 10:32:00,96.885,97.015,96.885,97.0,761499999.0
2008-10-31 10:33:00,96.995,96.995,96.825,96.865,924699999.0
2008-10-31 10:34:00,96.87,96.905,96.845,96.845,872899997.0
2008-10-31 10:35:00,96.845,96.85,96.75,96.775,865099997.0
2008-10-31 10:36:00,96.77,96.805,96.765,96.8,631099997.0
2008-10-31 10:37:00,96.8,96.845,96.79,96.84,425700000.0
2008-10-31 10:38:00,96.84,96.89,96.82,96.85,650400000.0
2008-10-31 10:39:00,96.85,96.85,96.815,96.83,394300000.0
2008-10-31 10:40:00,96.83,96.87,96.83,96.855,466700000.0
2008-10-31 10:41:00,96.85,96.88,96.85,96.865,359399999.0
2008-10-31 10:42:00,96.86,96.895,96.805,96.895,459800000.0
2008-10-31 10:43:00,96.89,96.92,96.875,96.915,179500000.0
2008-10-31 10:44:00,96.915,96.975,96.915,96.975,297800000.0
2008-10-31 10:45:00,96.97,96.975,96.96,96.965,306500000.0
2008-10-31 10:46:00,96.97,97.015,96.945,96.995,378399998.0
2008-10-31 10:47:00,96.995,97.105,96.995,97.07,474999998.0
2008-10-31 10:48:00,97.07,97.07,96.93,96.99,486900000.0
2008-10-31 10:49:00,96.995,97.01,96.815,96.825,749099998.0
2008-10-31 10:50:00,96.82,96.87,96.805,96.83,1011700001.0
2008-10-31 10:51:00,96.845,96.845,96.81,96.835,425500000.0
2008-10-31 10:52:00,96.835,96.87,96.825,96.825,282299999.0
2008-10-31 10:53:00,96.83,96.85,96.815,96.83,447099998.0
2008-10-31 10:54:00,96.84,96.88,96.835,96.87,461800000.0
2008-10-31 10:55:00,96.87,97.02,96.855,96.89,543399999.0
2008-10-31 10:56:00,96.89,96.975,96.865,96.875,335399995.0
2008-10-31 10:57:00,96.875,96.88,96.855,96.865,307399998.0
2008-10-31 10:58:00,96.86,96.88,96.86,96.875,397700000.0
2008-10-31 10:59:00,96.875,96.9,96.805,96.805,333299999.0
2008-10-31 11:00:00,96.805,96.855,96.805,96.805,322900000.0
2008-10-31 11:01:00,96.805,96.805,96.77,96.77,197312487.0
2008-10-31 11:02:00,96.77,96.775,96.62,96.62,599000001.0
2008-10-31 11:03:00,96.605,96.72,96.605,96.7,695000000.0
2008-10-31 11:04:00,96.7,96.76,96.7,96.755,580500000.0
2008-10-31 11:05:00,96.755,96.795,96.72,96.795,524300000.0
2008-10-31 11:06:00,96.795,96.805,96.725,96.75,425200000.0
2008-10-31 11:07:00,96.745,96.795,96.735,96.78,398599997.0
2008-10-31 11:08:00,96.78,96.86,96.775,96.84,536899998.0
2008-10-31 11:09:00,96.84,96.86,96.815,96.84,218300000.0
2008-10-31 11:10:00,96.835,96.845,96.815,96.83,398700000.0
2008-10-31 11:11:00,96.83,96.83,96.765,96.8,270100000.0
2008-10-31 11:12:00,96.8,96.855,96.785,96.855,462500000.0
2008-10-31 11:13:00,96.865,96.96,96.855,96.96,356900000.0
2008-10-31 11:14:00,96.96,96.97,96.95,96.965,188300000.0
2008-10-31 11:15:00,96.965,96.965,96.92,96.925,298400000.0
2008-10-31 11:16:00,96.92,96.93,96.855,96.875,437099998.0
2008-10-31 11:17:00,96.875,96.875,96.75,96.8,640599997.0
2008-10-31 11:18:00,96.805,96.915,96.805,96.91,675599998.0
2008-10-31 11:19:00,96.905,96.93,96.895,96.915,421999998.0
2008-10-31 11:20:00,96.915,96.92,96.835,96.845,463699999.0
2008-10-31 11:21:00,96.845,96.91,96.835,96.85,357399999.0
2008-10-31 11:22:00,96.85,96.865,96.845,96.86,351100000.0
2008-10-31 11:23:00,96.865,96.95,96.865,96.92,239000000.0
2008-10-31 11:24:00,96.92,96.93,96.89,96.9,227100000.0
2008-10-31 11:25:00,96.9,96.925,96.895,96.92,129300000.0
2008-10-31 11:26:00,96.92,96.92,96.895,96.9,183000000.0
2008-10-31 11:27:00,96.9,96.905,96.88,96.89,340999999.0
2008-10-31 11:28:00,96.89,96.925,96.88,96.925,280400000.0
2008-10-31 11:29:00,96.925,96.955,96.88,96.88,282400000.0
2008-10-31 11:30:00,96.885,96.915,96.84,96.875,475500000.0
2008-10-31 11:31:00,96.88,96.925,96.88,96.895,356799999.0
2008-10-31 11:32:00,96.895,96.96,96.895,96.95,327899999.0
2008-10-31 11:33:00,96.95,97.02,96.95,96.995,457399999.0
2008-10-31 11:34:00,96.995,97.0,96.905,96.92,407799997.0
2008-10-31 11:35:00,96.93,97.16,96.91,97.155,677399999.0
2008-10-31 11:36:00,97.155,97.17,97.025,97.025,533400000.0
2008-10-31 11:37:00,97.025,97.04,96.94,96.955,257800000.0
2008-10-31 11:38:00,96.955,96.97,96.915,96.94,580599997.0
2008-10-31 11:39:00,96.945,96.955,96.9,96.9,331099998.0
2008-10-31 11:40:00,96.9,96.95,96.9,96.935,332199997.0
2008-10-31 11:41:00,96.935,97.04,96.935,97.025,539100000.0
2008-10-31 11:42:00,97.025,97.055,96.965,96.98,524400001.0
2008-10-31 11:43:00,96.98,97.06,96.97,97.05,422100000.0
2008-10-31 11:44:00,97.045,97.05,97.025,97.035,504000000.0
2008-10-31 11:45:00,97.035,97.1,97.015,97.07,460499999.0
2008-10-31 11:46:00,97.045,97.07,97.015,97.015,461299997.0
2008-10-31 11:47:00,96.98,97.025,96.965,96.985,485199998.0
2008-10-31 11:48:00,96.995,97.045,96.975,96.975,478099997.0
2008-10-31 11:49:00,96.975,97.0,96.95,96.955,442399999.0
2008-10-31 11:50:00,96.965,96.98,96.965,96.975,113000000.0
2008-10-31 11:51:00,96.975,97.0,96.975,96.99,79100000.0
2008-10-31 11:52:00,96.99,97.07,96.98,97.02,556900000.0
2008-10-31 11:53:00,97.02,97.105,97.01,97.05,471899998.0
2008-10-31 11:54:00,97.05,97.065,97.015,97.035,354500000.0
2008-10-31 11:55:00,97.035,97.065,97.035,97.055,153300000.0
2008-10-31 11:56:00,97.06,97.15,97.06,97.075,306999998.0
2008-10-31 11:57:00,97.075,97.075,97.01,97.025,445000000.0
2008-10-31 11:58:00,97.025,97.04,97.01,97.03,132500000.0
2008-10-31 11:59:00,97.025,97.06,97.025,97.035,368500000.0
2008-10-31 12:00:00,97.035,97.04,96.985,96.995,375300000.0
2008-10-31 12:01:00,97.0,97.015,96.96,96.96,282599999.0
2008-10-31 12:02:00,96.965,97.0,96.955,96.99,273999999.0
2008-10-31 12:03:00,96.99,97.005,96.945,96.965,441799999.0
2008-10-31 12:04:00,96.96,97.09,96.96,97.075,331799999.0
2008-10-31 12:05:00,97.08,97.09,97.01,97.06,438799999.0
2008-10-31 12:06:00,97.06,97.065,97.01,97.035,278099999.0
2008-10-31 12:07:00,97.03,97.055,97.005,97.025,307900000.0
2008-10-31 12:08:00,97.035,97.045,97.015,97.025,365900000.0
2008-10-31 12:09:00,97.025,97.05,97.015,97.035,362500000.0
2008-10-31 12:10:00,97.035,97.04,97.01,97.02,130500000.0
2008-10-31 12:11:00,97.02,97.03,97.005,97.005,448999995.0
2008-10-31 12:12:00,97.015,97.055,97.005,97.045,505300002.0
2008-10-31 12:13:00,97.045,97.095,97.045,97.095,494600000.0
2008-10-31 12:14:00,97.095,97.1,97.06,97.08,379299999.0
2008-10-31 12:15:00,97.08,97.1,97.06,97.065,349900000.0
2008-10-31 12:16:00,97.065,97.08,97.055,97.08,272400000.0
2008-10-31 12:17:00,97.085,97.125,97.08,97.105,294000000.0
2008-10-31 12:18:00,97.11,97.175,97.1,97.16,470600000.0
2008-10-31 12:19:00,97.16,97.165,97.125,97.165,246499999.0
2008-10-31 12:20:00,97.16,97.16,97.11,97.14,346300002.0
2008-10-31 12:21:00,97.145,97.175,97.145,97.155,300899999.0
2008-10-31 12:22:00,97.165,97.195,97.165,97.195,290700001.0
2008-10-31 12:23:00,97.195,97.235,97.195,97.23,480999999.0
2008-10-31 12:24:00,97.23,97.235,97.165,97.195,265200000.0
2008-10-31 12:25:00,97.195,97.215,97.145,97.15,447700000.0
2008-10-31 12:26:00,97.15,97.155,97.14,97.14,210100000.0
2008-10-31 12:27:00,97.14,97.15,97.14,97.145,132200000.0
2008-10-31 12:28:00,97.145,97.18,97.145,97.155,205100000.0
2008-10-31 12:29:00,97.165,97.19,97.155,97.19,193100000.0
2008-10-31 12:30:00,97.19,97.19,97.175,97.18,223200000.0
2008-10-31 12:31:00,97.18,97.185,97.175,97.175,178700000.0
2008-10-31 12:32:00,97.175,97.19,97.12,97.175,428300000.0
2008-10-31 12:33:00,97.18,97.19,97.17,97.18,442199999.0
2008-10-31 12:34:00,97.18,97.185,97.155,97.165,278700000.0
2008-10-31 12:35:00,97.165,97.185,97.155,97.185,401400000.0
2008-10-31 12:36:00,97.185,97.185,97.155,97.18,300500002.0
2008-10-31 12:37:00,97.18,97.225,97.165,97.22,403299999.0
2008-10-31 12:38:00,97.22,97.325,97.22,97.325,503900000.0
2008-10-31 12:39:00,97.355,97.685,97.345,97.42,825100001.0
2008-10-31 12:40:00,97.415,97.435,97.35,97.385,624500002.0
2008-10-31 12:41:00,97.38,97.42,97.38,97.41,596600000.0
2008-10-31 12:42:00,97.41,97.465,97.38,97.46,481900000.0
2008-10-31 12:43:00,97.46,97.6,97.46,97.53,600900000.0
2008-10-31 12:44:00,97.535,97.56,97.515,97.525,395400000.0
2008-10-31 12:45:00,97.525,97.535,97.455,97.51,533399999.0
2008-10-31 12:46:00,97.505,97.52,97.47,97.47,304200000.0
2008-10-31 12:47:00,97.47,97.47,97.355,97.4,341599999.0
2008-10-31 12:48:00,97.4,97.465,97.36,97.445,594899999.0
2008-10-31 12:49:00,97.445,97.445,97.425,97.425,225800000.0
2008-10-31 12:50:00,97.415,97.44,97.395,97.415,414400001.0
2008-10-31 12:51:00,97.415,97.495,97.37,97.435,386500000.0
2008-10-31 12:52:00,97.44,97.44,97.365,97.4,352800000.0
2008-10-31 12:53:00,97.4,97.43,97.4,97.42,336500001.0
2008-10-31 12:54:00,97.415,97.45,97.395,97.445,552600000.0
2008-10-31 12:55:00,97.445,97.45,97.385,97.385,402100000.0
2008-10-31 12:56:00,97.385,97.46,97.365,97.395,446700001.0
2008-10-31 12:57:00,97.39,97.4,97.38,97.38,475200000.0
2008-10-31 12:58:00,97.38,97.415,97.38,97.395,298500000.0
2008-10-31 12:59:00,97.395,97.49,97.395,97.48,441199999.0
2008-10-31 13:00:00,97.48,97.51,97.46,97.47,777400000.0
2008-10-31 13:01:00,97.47,97.525,97.46,97.475,552300001.0
2008-10-31 13:02:00,97.475,97.53,97.455,97.525,426600000.0
2008-10-31 13:03:00,97.525,97.545,97.475,97.5,545500001.0
2008-10-31 13:04:00,97.5,97.52,97.495,97.505,752200000.0
2008-10-31 13:05:00,97.505,97.705,97.5,97.685,701300000.0
2008-10-31 13:06:00,97.685,97.9,97.685,97.855,636700000.0
2008-10-31 13:07:00,97.85,97.87,97.69,97.69,507600000.0
2008-10-31 13:08:00,97.695,97.75,97.625,97.66,627900001.0
2008-10-31 13:09:00,97.67,97.69,97.645,97.66,697099998.0
2008-10-31 13:10:00,97.665,97.675,97.65,97.665,506300001.0
2008-10-31 13:11:00,97.67,97.895,97.67,97.77,704500001.0
2008-10-31 13:12:00,97.78,97.87,97.705,97.765,822800001.0
2008-10-31 13:13:00,97.78,97.825,97.725,97.74,868400001.0
2008-10-31 13:14:00,97.74,97.75,97.615,97.62,735200000.0
2008-10-31 13:15:00,97.63,97.755,97.63,97.73,572700000.0
2008-10-31 13:16:00,97.73,97.755,97.7,97.7,489200000.0
2008-10-31 13:17:00,97.71,97.72,97.69,97.695,488800000.0
2008-10-31 13:18:00,97.695,97.695,97.655,97.67,489100000.0
2008-10-31 13:19:00,97.67,97.7,97.655,97.7,500200000.0
2008-10-31 13:20:00,97.7,97.775,97.685,97.775,607300000.0
2008-10-31 13:21:00,97.77,97.785,97.72,97.72,683000000.0
2008-10-31 13:22:00,97.715,97.78,97.705,97.78,402500000.0
2008-10-31 13:23:00,97.78,97.83,97.745,97.795,667800000.0
2008-10-31 13:24:00,97.795,97.82,97.77,97.815,359200000.0
2008-10-31 13:25:00,97.81,97.825,97.785,97.825,362700000.0
2008-10-31 13:26:00,97.82,97.825,97.765,97.79,507599998.0
2008-10-31 13:27:00,97.79,97.94,97.78,97.84,875700001.0
2008-10-31 13:28:00,97.84,97.875,97.835,97.845,1280799977.0
2008-10-31 13:29:00,97.845,97.845,97.8,97.84,509599997.0
2008-10-31 13:30:00,97.84,97.885,97.795,97.88,1048099993.0
2008-10-31 13:31:00,97.88,97.98,97.87,97.96,1137799995.0
2008-10-31 13:32:00,97.96,98.025,97.92,97.95,990800000.0
2008-10-31 13:33:00,97.94,97.99,97.925,97.97,959099999.0
2008-10-31 13:34:00,97.97,97.985,97.79,97.81,851400000.0
2008-10-31 13:35:00,97.81,97.965,97.81,97.83,710200000.0
2008-10-31 13:36:00,97.825,97.95,97.825,97.9,1023200001.0
2008-10-31 13:37:00,97.905,97.905,97.755,97.755,781999998.0
2008-10-31 13:38:00,97.755,97.85,97.75,97.85,574900000.0
2008-10-31 13:39:00,97.85,97.9,97.8,97.8,445200000.0
2008-10-31 13:40:00,97.795,97.795,97.75,97.785,626399999.0
2008-10-31 13:41:00,97.785,97.83,97.775,97.785,719200000.0
2008-10-31 13:42:00,97.785,97.785,97.755,97.775,483000000.0
2008-10-31 13:43:00,97.78,97.815,97.775,97.805,370300000.0
2008-10-31 13:44:00,97.8,97.845,97.785,97.805,452399999.0
2008-10-31 13:45:00,97.805,97.865,97.805,97.83,444200000.0
2008-10-31 13:46:00,97.825,97.885,97.78,97.78,396400000.0
2008-10-31 13:47:00,97.79,97.855,97.765,97.855,641400000.0
2008-10-31 13:48:00,97.85,97.855,97.825,97.83,543900000.0
2008-10-31 13:49:00,97.83,97.85,97.785,97.785,630500000.0
2008-10-31 13:50:00,97.79,97.815,97.77,97.8,612100000.0
2008-10-31 13:51:00,97.8,97.815,97.775,97.805,606600000.0
2008-10-31 13:52:00,97.805,97.81,97.775,97.775,366700000.0
2008-10-31 13:53:00,97.775,97.79,97.765,97.78,277300000.0
2008-10-31 13:54:00,97.78,97.81,97.755,97.76,665399999.0
2008-10-31 13:55:00,97.765,97.775,97.68,97.695,555900001.0
2008-10-31 13:56:00,97.695,97.715,97.625,97.715,959699992.0
2008-10-31 13:57:00,97.715,97.765,97.645,97.695,937999996.0
2008-10-31 13:58:00,97.695,97.74,97.695,97.7,410600000.0
2008-10-31 13:59:00,97.7,97.715,97.535,97.55,651499997.0
2008-10-31 14:00:00,97.55,97.57,97.5,97.555,818199999.0
2008-10-31 14:01:00,97.55,97.55,97.465,97.52,634100000.0
2008-10-31 14:02:00,97.515,97.525,97.42,97.45,535600000.0
2008-10-31 14:03:00,97.46,97.51,97.44,97.48,609799999.0
2008-10-31 14:04:00,97.48,97.485,97.455,97.465,764200001.0
2008-10-31 14:05:00,97.465,97.54,97.465,97.54,839300001.0
2008-10-31 14:06:00,97.54,97.605,97.54,97.595,623900000.0
2008-10-31 14:07:00,97.595,97.625,97.535,97.61,516100000.0
2008-10-31 14:08:00,97.61,97.7,97.605,97.69,472300000.0
2008-10-31 14:09:00,97.69,97.745,97.665,97.665,551000000.0
2008-10-31 14:10:00,97.665,97.735,97.665,97.67,500100000.0
2008-10-31 14:11:00,97.67,97.695,97.665,97.68,248000000.0
2008-10-31 14:12:00,97.68,97.68,97.645,97.66,311300000.0
2008-10-31 14:13:00,97.665,97.73,97.66,97.73,443000000.0
2008-10-31 14:14:00,97.73,97.79,97.715,97.72,439100000.0
2008-10-31 14:15:00,97.72,97.73,97.675,97.72,344500000.0
2008-10-31 14:16:00,97.715,97.785,97.715,97.75,427900000.0
2008-10-31 14:17:00,97.75,97.775,97.74,97.755,225000000.0
2008-10-31 14:18:00,97.755,97.785,97.745,97.745,395100000.0
2008-10-31 14:19:00,97.745,97.765,97.745,97.755,264600000.0
2008-10-31 14:20:00,97.755,97.77,97.745,97.76,391500000.0
2008-10-31 14:21:00,97.76,97.77,97.745,97.76,455200000.0
2008-10-31 14:22:00,97.76,97.81,97.75,97.79,308900000.0
2008-10-31 14:23:00,97.79,97.845,97.775,97.81,672100001.0
2008-10-31 14:24:00,97.815,97.825,97.785,97.79,616499997.0
2008-10-31 14:25:00,97.79,97.795,97.75,97.77,447999999.0
2008-10-31 14:26:00,97.78,97.805,97.73,97.74,538800000.0
2008-10-31 14:27:00,97.74,97.75,97.715,97.73,487200000.0
2008-10-31 14:28:00,97.73,97.73,97.64,97.655,521300000.0
2008-10-31 14:29:00,97.655,97.72,97.655,97.68,75900000.0
2008-10-31 14:30:00,97.68,97.71,97.665,97.71,357799999.0
2008-10-31 14:31:00,97.705,97.735,97.665,97.665,548600000.0
2008-10-31 14:32:00,97.665,97.705,97.66,97.695,457700000.0
2008-10-31 14:33:00,97.7,97.705,97.68,97.7,548500001.0
2008-10-31 14:34:00,97.695,97.79,97.69,97.69,510900000.0
2008-10-31 14:35:00,97.685,97.725,97.655,97.655,496300000.0
2008-10-31 14:36:00,97.655,97.66,97.61,97.635,618000000.0
2008-10-31 14:37:00,97.63,97.65,97.615,97.62,847099999.0
2008-10-31 14:38:00,97.62,97.65,97.6,97.65,572499999.0
2008-10-31 14:39:00,97.65,97.655,97.58,97.58,586200000.0
2008-10-31 14:40:00,97.58,97.68,97.565,97.645,442799999.0
2008-10-31 14:41:00,97.645,97.645,97.565,97.625,621000001.0
2008-10-31 14:42:00,97.63,97.66,97.605,97.66,642400000.0
2008-10-31 14:43:00,97.66,97.695,97.65,97.655,638999999.0
2008-10-31 14:44:00,97.65,97.695,97.595,97.6,737400000.0
2008-10-31 14:45:00,97.6,97.635,97.59,97.605,702100000.0
2008-10-31 14:46:00,97.605,97.625,97.595,97.61,564500000.0
2008-10-31 14:47:00,97.615,97.64,97.61,97.61,678400000.0
2008-10-31 14:48:00,97.615,97.68,97.61,97.68,497700000.0
2008-10-31 14:49:00,97.685,97.7,97.675,97.68,655300001.0
2008-10-31 14:50:00,97.685,97.72,97.65,97.655,638100000.0
2008-10-31 14:51:00,97.65,97.78,97.65,97.765,568000000.0
2008-10-31 14:52:00,97.765,97.835,97.755,97.83,567699999.0
2008-10-31 14:53:00,97.83,97.83,97.795,97.795,345700000.0
2008-10-31 14:54:00,97.795,97.825,97.79,97.805,563600000.0
2008-10-31 14:55:00,97.815,97.83,97.785,97.785,660700000.0
2008-10-31 14:56:00,97.785,97.795,97.735,97.74,701499999.0
2008-10-31 14:57:00,97.74,97.895,97.735,97.83,649200000.0
2008-10-31 14:58:00,97.805,97.825,97.775,97.79,439099999.0
2008-10-31 14:59:00,97.79,97.845,97.755,97.845,664299999.0
2008-10-31 15:00:00,97.825,97.865,97.765,97.79,351700000.0
2008-10-31 15:01:00,97.79,97.85,97.78,97.785,401000000.0
2008-10-31 15:02:00,97.785,97.815,97.77,97.795,281500000.0
2008-10-31 15:03:00,97.8,97.86,97.78,97.86,462899999.0
2008-10-31 15:04:00,97.855,97.9,97.84,97.895,495800000.0
2008-10-31 15:05:00,97.885,97.91,97.835,97.845,481099999.0
2008-10-31 15:06:00,97.85,97.865,97.84,97.865,166600000.0
2008-10-31 15:07:00,97.865,97.985,97.85,97.98,459400000.0
2008-10-31 15:08:00,97.98,97.995,97.93,97.935,349100000.0
2008-10-31 15:09:00,97.935,97.935,97.895,97.905,375800000.0
2008-10-31 15:10:00,97.9,97.965,97.84,97.955,886500002.0
2008-10-31 15:11:00,97.955,97.975,97.945,97.97,445800000.0
2008-10-31 15:12:00,97.97,97.99,97.955,97.955,276099999.0
2008-10-31 15:13:00,97.97,97.975,97.955,97.965,146000000.0
2008-10-31 15:14:00,97.965,97.98,97.955,97.965,597200000.0
2008-10-31 15:15:00,97.97,97.975,97.96,97.97,268000000.0
2008-10-31 15:16:00,97.965,97.98,97.965,97.965,532900001.0
2008-10-31 15:17:00,97.97,97.975,97.94,97.945,453500001.0
2008-10-31 15:18:00,97.945,97.96,97.925,97.925,780599998.0
2008-10-31 15:19:00,97.93,97.945,97.925,97.925,327700000.0
2008-10-31 15:20:00,97.925,97.925,97.895,97.905,478399998.0
2008-10-31 15:21:00,97.905,97.905,97.855,97.855,372900000.0
2008-10-31 15:22:00,97.86,97.905,97.845,97.895,410400000.0
2008-10-31 15:23:00,97.895,97.935,97.86,97.935,345399998.0
2008-10-31 15:24:00,97.935,97.995,97.935,97.985,242800001.0
2008-10-31 15:25:00,97.985,97.99,97.98,97.99,264899999.0
2008-10-31 15:26:00,97.985,98.07,97.98,98.06,668300000.0
2008-10-31 15:27:00,98.06,98.105,98.045,98.075,725399997.0
2008-10-31 15:28:00,98.075,98.095,98.06,98.09,502900000.0
2008-10-31 15:29:00,98.09,98.09,98.035,98.055,415100000.0
2008-10-31 15:30:00,98.055,98.11,98.02,98.055,688100000.0
2008-10-31 15:31:00,98.055,98.08,98.05,98.055,437900000.0
2008-10-31 15:32:00,98.055,98.075,98.02,98.02,584499999.0
2008-10-31 15:33:00,98.02,98.1,98.0,98.095,735199999.0
2008-10-31 15:34:00,98.095,98.12,98.065,98.085,409100000.0
2008-10-31 15:35:00,98.085,98.09,98.045,98.07,486900000.0
2008-10-31 15:36:00,98.07,98.09,98.055,98.065,332800003.0
2008-10-31 15:37:00,98.07,98.155,98.065,98.15,433900000.0
2008-10-31 15:38:00,98.145,98.155,98.125,98.15,486400000.0
2008-10-31 15:39:00,98.15,98.225,98.145,98.21,552200000.0
2008-10-31 15:40:00,98.215,98.275,98.205,98.22,482499999.0
2008-10-31 15:41:00,98.22,98.285,98.185,98.285,337599999.0
2008-10-31 15:42:00,98.285,98.355,98.28,98.295,837700000.0
2008-10-31 15:43:00,98.295,98.35,98.25,98.27,893800001.0
2008-10-31 15:44:00,98.28,98.29,98.135,98.14,1056099999.0
2008-10-31 15:45:00,98.14,98.145,98.03,98.12,888100000.0
2008-10-31 15:46:00,98.12,98.16,98.08,98.115,857700000.0
2008-10-31 15:47:00,98.115,98.115,97.945,97.955,800299998.0
2008-10-31 15:48:00,97.955,98.005,97.945,97.955,750599998.0
2008-10-31 15:49:00,97.955,97.955,97.865,97.93,517399999.0
2008-10-31 15:50:00,97.93,98.025,97.905,98.005,744099999.0
2008-10-31 15:51:00,98.005,98.075,98.005,98.065,578300000.0
2008-10-31 15:52:00,98.065,98.075,97.995,98.005,725900000.0
2008-10-31 15:53:00,98.005,98.01,97.96,97.98,641600000.0
2008-10-31 15:54:00,97.98,98.025,97.95,97.985,842399999.0
2008-10-31 15:55:00,98.02,98.135,98.0,98.095,727099999.0
2008-10-31 15:56:00,98.105,98.155,98.055,98.15,1004399999.0
2008-10-31 15:57:00,98.15,98.24,98.13,98.235,1046599995.0
2008-10-31 15:58:00,98.235,98.255,98.165,98.255,957399999.0
2008-10-31 15:59:00,98.255,98.445,98.25,98.445,1009300000.0
2008-10-31 16:00:00,98.46,98.465,98.415,98.46,1004100002.0
2008-10-31 16:01:00,98.46,98.47,98.385,98.385,849400000.0
2008-10-31 16:02:00,98.38,98.52,98.375,98.52,744400000.0
2008-10-31 16:03:00,98.52,98.575,98.52,98.56,1080199999.0
2008-10-31 16:04:00,98.555,98.635,98.53,98.585,694700000.0
2008-10-31 16:05:00,98.585,98.65,98.58,98.58,499899999.0
2008-10-31 16:06:00,98.58,98.595,98.505,98.505,613600000.0
2008-10-31 16:07:00,98.51,98.515,98.435,98.48,732300000.0
2008-10-31 16:08:00,98.48,98.53,98.455,98.525,727199999.0
2008-10-31 16:09:00,98.535,98.64,98.535,98.625,699900000.0
2008-10-31 16:10:00,98.625,98.655,98.62,98.655,743300000.0
2008-10-31 16:11:00,98.655,98.76,98.635,98.725,863800000.0
2008-10-31 16:12:00,98.72,98.765,98.71,98.74,878800006.0
2008-10-31 16:13:00,98.74,98.765,98.73,98.73,779400002.0
2008-10-31 16:14:00,98.73,98.775,98.715,98.775,679800002.0
2008-10-31 16:15:00,98.775,98.775,98.655,98.665,735599998.0
2008-10-31 16:16:00,98.665,98.67,98.53,98.555,1383199986.0
2008-10-31 16:17:00,98.56,98.585,98.525,98.585,835499999.0
2008-10-31 16:18:00,98.585,98.72,98.575,98.72,781700000.0
2008-10-31 16:19:00,98.72,98.72,98.655,98.71,760299999.0
2008-10-31 16:20:00,98.71,98.75,98.705,98.725,913399999.0
2008-10-31 16:21:00,98.72,98.745,98.7,98.73,582900000.0
2008-10-31 16:22:00,98.73,98.75,98.64,98.665,1152299996.0
2008-10-31 16:23:00,98.67,98.71,98.63,98.665,811300001.0
2008-10-31 16:24:00,98.665,98.675,98.64,98.65,867799999.0
2008-10-31 16:25:00,98.655,98.66,98.565,98.66,1081599994.0
2008-10-31 16:26:00,98.66,98.66,98.55,98.62,1000000000.0
2008-10-31 16:27:00,98.615,98.63,98.6,98.615,633699999.0
2008-10-31 16:28:00,98.615,98.665,98.61,98.645,631699999.0
2008-10-31 16:29:00,98.655,98.74,98.655,98.725,884799995.0
2008-10-31 16:30:00,98.725,98.765,98.68,98.74,655399998.0
2008-10-31 16:31:00,98.74,98.755,98.715,98.73,870999997.0
2008-10-31 16:32:00,98.735,98.765,98.73,98.755,418000000.0
2008-10-31 16:33:00,98.755,98.755,98.66,98.675,627200001.0
2008-10-31 16:34:00,98.675,98.735,98.675,98.705,772100000.0
2008-10-31 16:35:00,98.705,98.75,98.7,98.745,469499999.0
2008-10-31 16:36:00,98.745,98.745,98.675,98.68,690399999.0
2008-10-31 16:37:00,98.68,98.685,98.555,98.605,834800000.0
2008-10-31 16:38:00,98.605,98.695,98.595,98.605,854599998.0
2008-10-31 16:39:00,98.605,98.645,98.605,98.63,857299995.0
2008-10-31 16:40:00,98.63,98.63,98.57,98.61,960599996.0
2008-10-31 16:41:00,98.61,98.625,98.585,98.625,202400000.0
2008-10-31 16:42:00,98.625,98.625,98.58,98.605,736799995.0
2008-10-31 16:43:00,98.605,98.605,98.54,98.57,797400001.0
2008-10-31 16:44:00,98.565,98.635,98.56,98.62,938300002.0
2008-10-31 16:45:00,98.62,98.655,98.565,98.595,778600000.0
2008-10-31 16:46:00,98.595,98.595,98.555,98.56,594500000.0
2008-10-31 16:47:00,98.555,98.615,98.555,98.58,669900001.0
2008-10-31 16:48:00,98.575,98.62,98.57,98.62,431900000.0
2008-10-31 16:49:00,98.62,98.625,98.535,98.58,533200000.0
2008-10-31 16:50:00,98.58,98.615,98.56,98.575,379000000.0
2008-10-31 16:51:00,98.575,98.61,98.56,98.57,570399999.0
2008-10-31 16:52:00,98.57,98.605,98.54,98.585,532200003.0
2008-10-31 16:53:00,98.585,98.605,98.55,98.56,527900003.0
2008-10-31 16:54:00,98.56,98.665,98.56,98.66,414600000.0
2008-10-31 16:55:00,98.66,98.72,98.655,98.655,818900001.0
2008-10-31 16:56:00,98.655,98.67,98.645,98.655,805599999.0
2008-10-31 16:57:00,98.655,98.71,98.655,98.695,623399998.0
2008-10-31 16:58:00,98.695,98.695,98.635,98.645,465900000.0
2008-10-31 16:59:00,98.645,98.785,98.645,98.765,813799999.0
2008-10-31 17:00:00,98.765,98.825,98.745,98.785,1097000003.0
2008-10-31 17:01:00,98.785,98.8,98.785,98.785,688900004.0
2008-10-31 17:02:00,98.785,98.79,98.735,98.76,1130099991.0
2008-10-31 17:03:00,98.76,98.795,98.755,98.77,1037799991.0
2008-10-31 17:04:00,98.77,98.825,98.765,98.82,1225999989.0
2008-10-31 17:05:00,98.82,98.82,98.77,98.8,826899996.0
2008-10-31 17:06:00,98.795,98.83,98.795,98.83,563199998.0
2008-10-31 17:07:00,98.825,98.825,98.795,98.805,575500000.0
2008-10-31 17:08:00,98.8,98.83,98.8,98.815,779400001.0
2008-10-31 17:09:00,98.815,98.815,98.8,98.805,527500000.0
2008-10-31 17:10:00,98.805,98.84,98.8,98.81,654300000.0
2008-10-31 17:11:00,98.815,98.865,98.805,98.86,591200001.0
2008-10-31 17:12:00,98.86,98.885,98.84,98.87,790700000.0
2008-10-31 17:13:00,98.875,98.875,98.85,98.86,1198700001.0
2008-10-31 17:14:00,98.855,98.855,98.805,98.83,820400001.0
2008-10-31 17:15:00,98.83,98.875,98.81,98.865,703900000.0
2008-10-31 17:16:00,98.86,98.95,98.86,98.95,771900000.0
2008-10-31 17:17:00,98.95,98.965,98.925,98.94,685499999.0
2008-10-31 17:18:00,98.935,98.96,98.91,98.93,649000000.0
2008-10-31 17:19:00,98.93,99.02,98.92,99.02,639200000.0
2008-10-31 17:20:00,99.02,99.065,98.94,98.945,1008300004.0
2008-10-31 17:21:00,98.945,98.95,98.855,98.925,925700003.0
2008-10-31 17:22:00,98.925,99.01,98.9,98.955,677799999.0
2008-10-31 17:23:00,98.95,99.025,98.945,99.025,723199997.0
2008-10-31 17:24:00,99.035,99.08,99.005,99.05,846700000.0
2008-10-31 17:25:00,99.045,99.115,98.985,99.015,913700003.0
2008-10-31 17:26:00,99.01,99.045,99.005,99.015,956500004.0
2008-10-31 17:27:00,99.015,99.045,99.01,99.03,945700005.0
2008-10-31 17:28:00,99.03,99.03,99.01,99.015,651199999.0
2008-10-31 17:29:00,99.02,99.07,99.02,99.06,694500001.0
2008-10-31 17:30:00,99.05,99.07,99.03,99.04,827900004.0
2008-10-31 17:31:00,99.04,99.09,99.005,99.035,1096800008.0
2008-10-31 17:32:00,99.025,99.085,99.025,99.04,614699999.0
2008-10-31 17:33:00,99.045,99.045,99.02,99.025,646700001.0
2008-10-31 17:34:00,99.03,99.075,99.025,99.075,667000000.0
2008-10-31 17:35:00,99.075,99.08,99.045,99.055,498800001.0
2008-10-31 17:36:00,99.06,99.075,99.03,99.07,766599999.0
2008-10-31 17:37:00,99.07,99.07,99.015,99.02,807000001.0
2008-10-31 17:38:00,99.02,99.02,98.905,98.915,956599997.0
2008-10-31 17:39:00,98.915,98.985,98.915,98.975,628300000.0
2008-10-31 17:40:00,98.98,99.025,98.92,98.94,787899999.0
2008-10-31 17:41:00,98.94,98.95,98.875,98.875,645300000.0
2008-10-31 17:42:00,98.89,99.035,98.875,99.03,647700000.0
2008-10-31 17:43:00,99.03,99.065,98.975,98.985,644000000.0
2008-10-31 17:44:00,98.985,99.005,98.915,98.975,727900000.0
2008-10-31 17:45:00,98.98,99.02,98.945,98.99,1021400000.0
2008-10-31 17:46:00,98.98,99.01,98.685,98.73,924099999.0
2008-10-31 17:47:00,98.73,98.835,98.73,98.825,784599999.0
2008-10-31 17:48:00,98.825,98.85,98.805,98.82,495399996.0
2008-10-31 17:49:00,98.83,98.83,98.805,98.81,540700000.0
2008-10-31 17:50:00,98.805,98.825,98.805,98.815,383300000.0
2008-10-31 17:51:00,98.815,98.87,98.815,98.86,747100000.0
2008-10-31 17:52:00,98.86,98.86,98.785,98.8,812100000.0
2008-10-31 17:53:00,98.805,98.805,98.72,98.765,920099999.0
2008-10-31 17:54:00,98.775,98.785,98.755,98.76,587800000.0
2008-10-31 17:55:00,98.76,98.78,98.74,98.75,935299999.0
2008-10-31 17:56:00,98.75,98.76,98.675,98.68,815700001.0
2008-10-31 17:57:00,98.68,98.72,98.675,98.7,817299998.0
2008-10-31 17:58:00,98.695,98.725,98.67,98.68,699700004.0
2008-10-31 17:59:00,98.685,98.69,98.305,98.375,550400000.0
2008-10-31 18:00:00,98.34,98.375,98.175,98.32,498900001.0
2008-10-31 18:01:00,98.32,98.38,98.225,98.365,405100001.0
2008-10-31 18:02:00,98.36,98.385,98.35,98.355,640600000.0
2008-10-31 18:03:00,98.35,98.385,98.325,98.365,611500002.0
2008-10-31 18:04:00,98.365,98.37,98.14,98.155,783100000.0
2008-10-31 18:05:00,98.155,98.19,98.135,98.165,571000000.0
2008-10-31 18:06:00,98.165,98.2,98.125,98.145,527600000.0
2008-10-31 18:07:00,98.145,98.2,98.075,98.195,546600000.0
2008-10-31 18:08:00,98.195,98.195,98.105,98.14,589199998.0
2008-10-31 18:09:00,98.14,98.195,98.135,98.165,582399999.0
2008-10-31 18:10:00,98.17,98.185,98.135,98.16,798300008.0
2008-10-31 18:11:00,98.17,98.215,98.165,98.175,501500000.0
2008-10-31 18:12:00,98.185,98.215,98.14,98.145,526399998.0
2008-10-31 18:13:00,98.145,98.145,98.075,98.1,483000000.0
2008-10-31 18:14:00,98.095,98.095,97.975,97.98,865500001.0
2008-10-31 18:15:00,97.98,97.985,97.845,97.87,935299999.0
2008-10-31 18:16:00,97.87,97.935,97.855,97.88,778400007.0
2008-10-31 18:17:00,97.885,97.97,97.875,97.97,973000004.0
2008-10-31 18:18:00,97.965,97.995,97.955,97.97,629699999.0
2008-10-31 18:19:00,97.97,98.1,97.97,98.095,412600000.0
2008-10-31 18:20:00,98.09,98.135,98.055,98.065,669000001.0
2008-10-31 18:21:00,98.08,98.21,98.08,98.135,647800000.0
2008-10-31 18:22:00,98.13,98.13,98.02,98.03,768400000.0
2008-10-31 18:23:00,98.03,98.08,98.0,98.005,679399999.0
2008-10-31 18:24:00,98.0,98.07,98.0,98.025,631700000.0
2008-10-31 18:25:00,98.025,98.045,97.975,98.03,557600000.0
2008-10-31 18:26:00,98.035,98.035,98.02,98.025,317700000.0
2008-10-31 18:27:00,98.025,98.115,98.025,98.085,344100000.0
2008-10-31 18:28:00,98.1,98.135,98.095,98.115,336500000.0
2008-10-31 18:29:00,98.115,98.13,98.07,98.07,383199998.0
2008-10-31 18:30:00,98.065,98.125,98.06,98.09,709799997.0
2008-10-31 18:31:00,98.09,98.135,98.065,98.115,515600001.0
2008-10-31 18:32:00,98.11,98.165,98.08,98.1,724400000.0
2008-10-31 18:33:00,98.1,98.125,98.095,98.12,590700004.0
2008-10-31 18:34:00,98.12,98.165,98.11,98.13,471999999.0
2008-10-31 18:35:00,98.125,98.17,98.115,98.14,683900002.0
2008-10-31 18:36:00,98.14,98.17,98.06,98.15,824900002.0
2008-10-31 18:37:00,98.15,98.165,98.12,98.125,833800005.0
2008-10-31 18:38:00,98.125,98.16,98.085,98.115,723400004.0
2008-10-31 18:39:00,98.115,98.125,98.035,98.07,901600003.0
2008-10-31 18:40:00,98.075,98.11,98.07,98.1,766000002.0
2008-10-31 18:41:00,98.095,98.1,98.015,98.025,748400001.0
2008-10-31 18:42:00,98.025,98.04,97.95,97.995,730400000.0
2008-10-31 18:43:00,97.99,97.995,97.895,97.915,842200002.0
2008-10-31 18:44:00,97.92,97.94,97.895,97.93,358100000.0
2008-10-31 18:45:00,97.925,97.965,97.91,97.925,254300000.0
2008-10-31 18:46:00,97.925,97.985,97.885,97.985,484800000.0
2008-10-31 18:47:00,97.985,97.995,97.955,97.97,124300000.0
2008-10-31 18:48:00,97.98,98.02,97.945,98.005,262400000.0
2008-10-31 18:49:00,98.005,98.025,98.005,98.015,255900000.0
2008-10-31 18:50:00,98.02,98.025,98.0,98.02,458100001.0
2008-10-31 18:51:00,98.015,98.04,98.015,98.03,410200000.0
2008-10-31 18:52:00,98.03,98.05,98.02,98.045,490900000.0
2008-10-31 18:53:00,98.045,98.085,98.03,98.05,914500000.0
2008-10-31 18:54:00,98.045,98.055,98.025,98.035,446600000.0
2008-10-31 18:55:00,98.035,98.085,98.035,98.08,533400000.0
2008-10-31 18:56:00,98.075,98.22,98.075,98.175,780600003.0
2008-10-31 18:57:00,98.175,98.225,98.175,98.22,508900000.0
2008-10-31 18:58:00,98.22,98.3,98.22,98.295,884199997.0
2008-10-31 18:59:00,98.295,98.295,98.26,98.285,943999998.0
2008-10-31 19:00:00,98.275,98.29,98.25,98.255,714300000.0
2008-10-31 19:01:00,98.255,98.265,98.25,98.255,385900000.0
2008-10-31 19:02:00,98.25,98.265,98.245,98.245,705300000.0
2008-10-31 19:03:00,98.25,98.26,98.115,98.26,869700000.0
2008-10-31 19:04:00,98.265,98.3,98.255,98.295,827400000.0
2008-10-31 19:05:00,98.3,98.335,98.27,98.325,691599999.0
2008-10-31 19:06:00,98.325,98.45,98.325,98.43,735500000.0
2008-10-31 19:07:00,98.435,98.45,98.385,98.415,885699998.0
2008-10-31 19:08:00,98.415,98.62,98.405,98.57,925700000.0
2008-10-31 19:09:00,98.58,98.585,98.535,98.545,969100000.0
2008-10-31 19:10:00,98.54,98.565,98.535,98.545,1219699996.0
2008-10-31 19:11:00,98.54,98.6,98.54,98.585,733500000.0
2008-10-31 19:12:00,98.58,98.62,98.53,98.545,812299997.0
2008-10-31 19:13:00,98.545,98.57,98.535,98.54,436600000.0
2008-10-31 19:14:00,98.54,98.55,98.5,98.51,817899994.0
2008-10-31 19:15:00,98.51,98.535,98.505,98.53,217800000.0
2008-10-31 19:16:00,98.53,98.605,98.53,98.585,751700000.0
2008-10-31 19:17:00,98.59,98.59,98.55,98.56,787700003.0
2008-10-31 19:18:00,98.545,98.575,98.535,98.575,478699999.0
2008-10-31 19:19:00,98.57,98.585,98.555,98.575,589599994.0
2008-10-31 19:20:00,98.575,98.63,98.55,98.6,1122499988.0
2008-10-31 19:21:00,98.595,98.64,98.595,98.62,666799993.0
2008-10-31 19:22:00,98.62,98.63,98.555,98.58,590399998.0
2008-10-31 19:23:00,98.58,98.68,98.58,98.675,381700000.0
2008-10-31 19:24:00,98.675,98.745,98.675,98.745,709699999.0
2008-10-31 19:25:00,98.745,98.765,98.66,98.7,897300000.0
2008-10-31 19:26:00,98.705,98.725,98.56,98.64,1032599996.0
2008-10-31 19:27:00,98.645,98.65,98.555,98.57,505999999.0
2008-10-31 19:28:00,98.57,98.695,98.57,98.67,457200000.0
2008-10-31 19:29:00,98.67,98.695,98.665,98.67,421500000.0
2008-10-31 19:30:00,98.665,98.68,98.61,98.64,808800000.0
2008-10-31 19:31:00,98.64,98.7,98.635,98.675,696700000.0
2008-10-31 19:32:00,98.675,98.7,98.615,98.7,871399997.0
2008-10-31 19:33:00,98.7,98.705,98.66,98.7,842200000.0
2008-10-31 19:34:00,98.7,98.705,98.575,98.58,787899999.0
2008-10-31 19:35:00,98.58,98.64,98.58,98.585,474900000.0
2008-10-31 19:36:00,98.585,98.595,98.555,98.56,394900000.0
2008-10-31 19:37:00,98.56,98.56,98.505,98.53,607500000.0
2008-10-31 19:38:00,98.54,98.62,98.54,98.605,789700000.0
2008-10-31 19:39:00,98.605,98.61,98.515,98.58,537000001.0
2008-10-31 19:40:00,98.575,98.575,98.515,98.525,629999998.0
2008-10-31 19:41:00,98.515,98.53,98.505,98.505,393600000.0
2008-10-31 19:42:00,98.505,98.505,98.42,98.42,877599999.0
2008-10-31 19:43:00,98.42,98.43,98.405,98.41,541499999.0
2008-10-31 19:44:00,98.415,98.45,98.4,98.45,736800000.0
2008-10-31 19:45:00,98.455,98.52,98.45,98.505,735899999.0
2008-10-31 19:46:00,98.505,98.53,98.5,98.53,410700000.0
2008-10-31 19:47:00,98.53,98.56,98.495,98.495,575400001.0
2008-10-31 19:48:00,98.495,98.51,98.445,98.49,573900001.0
2008-10-31 19:49:00,98.485,98.495,98.45,98.475,311300000.0
2008-10-31 19:50:00,98.475,98.475,98.4,98.4,353200000.0
2008-10-31 19:51:00,98.4,98.4,98.285,98.285,356400000.0
2008-10-31 19:52:00,98.295,98.335,98.295,98.335,616800000.0
2008-10-31 19:53:00,98.335,98.38,98.3,98.315,667900001.0
2008-10-31 19:54:00,98.315,98.325,98.305,98.305,165600000.0
2008-10-31 19:55:00,98.31,98.335,98.27,98.33,366900000.0
2008-10-31 19:56:00,98.33,98.33,98.31,98.32,126900000.0
2008-10-31 19:57:00,98.32,98.34,98.27,98.275,190400000.0
2008-10-31 19:58:00,98.285,98.32,98.27,98.29,395100000.0
2008-10-31 19:59:00,98.29,98.29,98.225,98.25,489000000.0
2008-10-31 20:00:00,98.25,98.36,98.25,98.355,473400000.0
2008-10-31 20:01:00,98.355,98.355,98.265,98.28,418200000.0
2008-10-31 20:02:00,98.275,98.355,98.275,98.35,357500000.0
2008-10-31 20:03:00,98.35,98.35,98.27,98.295,301500001.0
2008-10-31 20:04:00,98.29,98.335,98.285,98.33,210700000.0
2008-10-31 20:05:00,98.335,98.355,98.325,98.33,194800000.0
2008-10-31 20:06:00,98.33,98.45,98.325,98.435,423100001.0
2008-10-31 20:07:00,98.435,98.45,98.425,98.45,240700000.0
2008-10-31 20:08:00,98.445,98.46,98.44,98.45,232500000.0
2008-10-31 20:09:00,98.445,98.445,98.355,98.355,459900000.0
2008-10-31 20:10:00,98.355,98.4,98.345,98.4,299500000.0
2008-10-31 20:11:00,98.4,98.405,98.37,98.385,231100000.0
2008-10-31 20:12:00,98.38,98.405,98.355,98.395,313800000.0
2008-10-31 20:13:00,98.395,98.435,98.395,98.43,272500000.0
2008-10-31 20:14:00,98.435,98.435,98.39,98.41,372700000.0
2008-10-31 20:15:00,98.405,98.405,98.325,98.335,327100000.0
2008-10-31 20:16:00,98.33,98.345,98.285,98.295,420900002.0
2008-10-31 20:17:00,98.295,98.33,98.295,98.305,393900000.0
2008-10-31 20:18:00,98.305,98.315,98.215,98.24,312100000.0
2008-10-31 20:19:00,98.24,98.28,98.24,98.26,256600000.0
2008-10-31 20:20:00,98.27,98.285,98.26,98.275,326300000.0
2008-10-31 20:21:00,98.275,98.275,98.195,98.205,237700000.0
2008-10-31 20:22:00,98.205,98.39,98.195,98.39,384800000.0
2008-10-31 20:23:00,98.385,98.43,98.37,98.39,625700000.0
2008-10-31 20:24:00,98.395,98.41,98.305,98.39,907700002.0
2008-10-31 20:25:00,98.39,98.465,98.39,98.44,407200000.0
2008-10-31 20:26:00,98.44,98.455,98.375,98.455,580100000.0
2008-10-31 20:27:00,98.455,98.525,98.445,98.5,532100000.0
2008-10-31 20:28:00,98.5,98.575,98.475,98.505,830400000.0
2008-10-31 20:29:00,98.505,98.585,98.505,98.575,404500000.0
2008-10-31 20:30:00,98.59,98.615,98.565,98.57,624599999.0
2008-10-31 20:31:00,98.57,98.58,98.45,98.455,893700001.0
2008-10-31 20:32:00,98.46,98.575,98.455,98.555,532300000.0
2008-10-31 20:33:00,98.555,98.57,98.515,98.515,187300000.0
2008-10-31 20:34:00,98.515,98.645,98.51,98.615,614499999.0
2008-10-31 20:35:00,98.625,98.63,98.56,98.575,449999999.0
2008-10-31 20:36:00,98.58,98.625,98.56,98.61,379500000.0
2008-10-31 20:37:00,98.61,98.625,98.59,98.6,328800000.0
2008-10-31 20:38:00,98.6,98.615,98.585,98.615,199300000.0
2008-10-31 20:39:00,98.615,98.635,98.61,98.615,213500000.0
2008-10-31 20:40:00,98.615,98.625,98.57,98.57,445000000.0
2008-10-31 20:41:00,98.57,98.585,98.485,98.495,575800000.0
2008-10-31 20:42:00,98.5,98.64,98.49,98.605,675599999.0
2008-10-31 20:43:00,98.615,98.68,98.575,98.68,366000000.0
2008-10-31 20:44:00,98.68,98.755,98.56,98.605,860199999.0
2008-10-31 20:45:00,98.605,98.63,98.545,98.555,308099999.0
2008-10-31 20:46:00,98.56,98.595,98.55,98.555,309900000.0
2008-10-31 20:47:00,98.555,98.585,98.55,98.58,401699999.0
2008-10-31 20:48:00,98.58,98.58,98.445,98.48,566700000.0
2008-10-31 20:49:00,98.48,98.545,98.45,98.47,606999999.0
2008-10-31 20:50:00,98.47,98.505,98.47,98.505,570800001.0
2008-10-31 20:51:00,98.51,98.56,98.47,98.515,565999999.0
2008-10-31 20:52:00,98.515,98.555,98.49,98.49,346299999.0
2008-10-31 20:53:00,98.485,98.56,98.485,98.56,708500000.0
2008-10-31 20:54:00,98.555,98.605,98.545,98.555,362100000.0
2008-10-31 20:55:00,98.555,98.61,98.555,98.56,476099999.0
2008-10-31 20:56:00,98.56,98.57,98.55,98.55,96700000.0
2008-10-31 20:57:00,98.55,98.6,98.55,98.585,262600000.0
2008-10-31 20:58:00,98.6,98.665,98.6,98.645,480000000.0
2008-10-31 20:59:00,98.64,98.755,98.63,98.75,731699999.0
2008-10-31 21:00:00,98.745,98.75,98.68,98.685,392400000.0
2008-10-31 21:01:00,98.69,98.775,98.68,98.775,575799998.0
2008-10-31 21:02:00,98.785,98.81,98.75,98.78,796700000.0
2008-10-31 21:03:00,98.78,98.79,98.75,98.785,583199998.0
2008-10-31 21:04:00,98.785,98.785,98.7,98.7,668399998.0
2008-10-31 21:05:00,98.7,98.71,98.595,98.595,747899998.0
2008-10-31 21:06:00,98.575,98.695,98.485,98.68,562700000.0
2008-10-31 21:07:00,98.7,98.745,98.69,98.735,268200000.0
2008-10-31 21:08:00,98.735,98.75,98.67,98.705,369000000.0
2008-10-31 21:09:00,98.7,98.74,98.675,98.725,247700000.0
2008-10-31 21:10:00,98.71,98.71,98.635,98.635,277000000.0
2008-10-31 21:11:00,98.63,98.63,98.585,98.585,289800000.0
2008-10-31 21:12:00,98.59,98.595,98.53,98.54,201000000.0
2008-10-31 21:13:00,98.54,98.615,98.54,98.565,375199999.0
2008-10-31 21:14:00,98.565,98.585,98.545,98.56,269699999.0
2008-10-31 21:15:00,98.55,98.56,98.54,98.555,92199999.0
2008-10-31 21:16:00,98.56,98.565,98.47,98.52,541899999.0
2008-10-31 21:17:00,98.525,98.54,98.52,98.53,501399999.0
2008-10-31 21:18:00,98.53,98.555,98.515,98.545,355800000.0
2008-10-31 21:19:00,98.545,98.55,98.47,98.475,278100000.0
2008-10-31 21:20:00,98.475,98.48,98.375,98.43,548200000.0
2008-10-31 21:21:00,98.43,98.47,98.41,98.455,470600000.0
2008-10-31 21:22:00,98.455,98.485,98.45,98.475,383400001.0
2008-10-31 21:23:00,98.475,98.5,98.465,98.485,275899999.0
2008-10-31 21:24:00,98.485,98.555,98.475,98.49,426700001.0
2008-10-31 21:25:00,98.48,98.55,98.4,98.445,452100000.0
2008-10-31 21:26:00,98.455,98.52,98.4,98.41,554900002.0
2008-10-31 21:27:00,98.41,98.49,98.33,98.365,595700000.0
2008-10-31 21:28:00,98.36,98.465,98.355,98.42,488600001.0
2008-10-31 21:29:00,98.42,98.53,98.42,98.44,575500000.0
2008-10-31 21:30:00,98.44,98.55,98.405,98.515,688500000.0
2008-10-31 21:31:00,98.515,98.52,98.365,98.395,219300000.0
2008-10-31 21:32:00,98.4,98.51,98.4,98.505,197100000.0
2008-10-31 21:33:00,98.505,98.505,98.5,98.5,13200000.0
2008-10-31 21:34:00,98.505,98.505,98.49,98.495,105900001.0
2008-10-31 21:35:00,98.495,98.56,98.495,98.525,388600000.0
2008-10-31 21:36:00,98.53,98.55,98.525,98.55,221700000.0
2008-10-31 21:37:00,98.55,98.56,98.535,98.545,102100000.0
2008-10-31 21:38:00,98.54,98.545,98.495,98.545,280500000.0
2008-10-31 21:39:00,98.545,98.585,98.54,98.585,269799999.0
2008-10-31 21:40:00,98.585,98.595,98.5,98.55,368400000.0
2008-10-31 21:41:00,98.55,98.55,98.35,98.365,285500000.0
2008-10-31 21:42:00,98.38,98.565,98.325,98.325,614000000.0
2008-10-31 21:43:00,98.325,98.485,98.31,98.44,791100000.0
2008-10-31 21:44:00,98.445,98.54,98.445,98.54,404600000.0
2008-10-31 21:45:00,98.545,98.59,98.525,98.56,429300000.0
2008-10-31 21:46:00,98.565,98.73,98.565,98.62,583600000.0
2008-10-31 21:47:00,98.565,98.58,98.515,98.525,674500000.0
2008-10-31 21:48:00,98.525,98.635,98.525,98.59,742100001.0
2008-10-31 21:49:00,98.59,98.595,98.545,98.58,200700000.0
2008-10-31 21:50:00,98.585,98.61,98.45,98.45,574200000.0
2008-10-31 21:51:00,98.425,98.525,98.41,98.46,723200001.0
2008-10-31 21:52:00,98.46,98.465,98.46,98.465,99000000.0
2008-10-31 21:53:00,98.465,98.48,98.465,98.47,448500001.0
2008-10-31 21:54:00,98.47,98.475,98.465,98.475,297000000.0
2008-10-31 21:55:00,98.475,98.49,98.455,98.485,233100000.0
2008-10-31 21:56:00,98.48,98.485,98.465,98.47,336000000.0
2008-10-31 21:57:00,98.465,98.49,98.455,98.48,223900000.0
2008-10-31 21:58:00,98.48,98.495,98.47,98.48,203700000.0
2008-10-31 21:59:00,98.485,98.505,98.48,98.49,267300000.0
2008-10-31 22:00:00,98.495,98.52,98.475,98.5,375099999.0
2008-10-31 22:01:00,98.505,98.51,98.495,98.51,153400000.0
2008-10-31 22:02:00,98.51,98.53,98.47,98.515,451899999.0
2008-10-31 22:03:00,98.515,98.535,98.515,98.515,95400000.0
2008-10-31 22:04:00,98.515,98.53,98.505,98.525,42300000.0
2008-10-31 22:05:00,98.53,98.53,98.48,98.48,162000000.0
2008-10-31 22:06:00,98.495,98.505,98.48,98.5,269500000.0
2008-10-31 22:07:00,98.5,98.525,98.5,98.51,279000000.0
2008-10-31 22:08:00,98.51,98.565,98.5,98.56,202500000.0
2008-10-31 22:09:00,98.56,98.56,98.55,98.555,42200000.0
2008-10-31 22:10:00,98.55,98.55,98.485,98.52,337300000.0
2008-10-31 22:11:00,98.52,98.535,98.51,98.52,477300000.0
2008-10-31 22:12:00,98.525,98.525,98.51,98.52,186000000.0
2008-10-31 22:13:00,98.52,98.52,98.5,98.505,165000000.0
2008-10-31 22:14:00,98.505,98.505,98.45,98.48,130300000.0
2008-10-31 22:15:00,98.475,98.505,98.46,98.48,270900000.0
2008-10-31 22:16:00,98.48,98.5,98.475,98.485,132600000.0
2008-10-31 22:17:00,98.48,98.5,98.48,98.5,36000000.0
2008-10-31 22:18:00,98.5,98.5,98.49,98.49,90000000.0
2008-10-31 22:19:00,98.495,98.5,98.49,98.495,73200000.0
2008-10-31 22:20:00,98.5,98.545,98.5,98.545,36300000.0
2008-10-31 22:21:00,98.54,98.555,98.525,98.55,142800000.0
2008-10-31 22:22:00,98.54,98.55,98.525,98.525,61200000.0
2008-10-31 22:23:00,98.535,98.61,98.535,98.61,151500000.0
2008-10-31 22:24:00,98.62,98.695,98.615,98.675,235900000.0
2008-10-31 22:25:00,98.675,98.675,98.525,98.59,303100004.0
2008-10-31 22:26:00,98.59,98.59,98.525,98.55,299800000.0
2008-10-31 22:27:00,98.57,98.58,98.52,98.58,276400001.0
2008-10-31 22:28:00,98.575,98.58,98.56,98.565,51900000.0
2008-10-31 22:29:00,98.58,98.58,98.575,98.58,13500000.0
2008-10-31 22:30:00,98.585,98.585,98.575,98.575,23700000.0
2008-10-31 22:31:00,98.585,98.59,98.56,98.575,121300000.0
2008-10-31 22:32:00,98.575,98.575,98.51,98.525,88000000.0
2008-10-31 22:33:00,98.53,98.545,98.49,98.515,120400000.0
2008-10-31 22:34:00,98.52,98.545,98.52,98.52,53700000.0
2008-10-31 22:35:00,98.53,98.53,98.49,98.505,100500000.0
2008-10-31 22:36:00,98.495,98.505,98.49,98.49,85300000.0
2008-10-31 22:37:00,98.49,98.535,98.485,98.515,220300000.0
2008-10-31 22:38:00,98.525,98.545,98.495,98.53,264100000.0
2008-10-31 22:39:00,98.53,98.535,98.495,98.535,296600000.0
2008-10-31 22:40:00,98.535,98.535,98.495,98.515,385300000.0
2008-10-31 22:41:00,98.515,98.535,98.47,98.5,412700000.0
2008-10-31 22:42:00,98.515,98.525,98.5,98.525,216900000.0
2008-10-31 22:43:00,98.52,98.565,98.52,98.565,161300000.0
2008-10-31 22:44:00,98.56,98.56,98.55,98.55,103800000.0
2008-10-31 22:45:00,98.56,98.59,98.56,98.56,133400000.0
2008-10-31 22:46:00,98.56,98.585,98.56,98.565,101900000.0
2008-10-31 22:47:00,98.56,98.585,98.52,98.555,140100000.0
2008-10-31 22:48:00,98.555,98.58,98.545,98.56,112800000.0
2008-10-31 22:49:00,98.56,98.57,98.555,98.555,101400000.0
2008-10-31 22:50:00,98.56,98.595,98.56,98.595,65000000.0
2008-10-31 22:51:00,98.585,98.625,98.585,98.62,148500000.0
2008-10-31 22:52:00,98.62,98.62,98.515,98.57,223500000.0
2008-10-31 22:54:00,98.57,98.57,98.56,98.56,36900000.0
2008-10-31 22:55:00,98.565,98.565,98.44,98.44,161200000.0
2008-10-31 22:57:00,98.45,98.45,98.45,98.45,6000000.0
2008-10-31 22:58:00,98.445,98.445,98.44,98.44,102000000.0
2008-10-31 22:59:00,98.45,98.465,98.435,98.435,57000000.0
2008-11-03 00:00:00,98.615,98.62,98.605,98.605,7200000.0
2008-11-03 00:01:00,98.605,98.62,98.605,98.62,10800000.0
2008-11-03 00:02:00,98.615,98.62,98.615,98.62,3600000.0
2008-11-03 00:03:00,98.61,98.61,98.605,98.61,9000000.0
2008-11-03 00:04:00,98.595,98.595,98.595,98.595,1800000.0
2008-11-03 00:05:00,98.595,98.62,98.585,98.595,25800000.0
2008-11-03 00:06:00,98.38,98.41,98.38,98.41,42000000.0
2008-11-03 00:07:00,98.42,98.46,98.42,98.43,42000000.0
2008-11-03 00:08:00,98.44,98.48,98.43,98.48,42000000.0
2008-11-03 00:09:00,98.59,98.59,98.47,98.51,42000000.0
2008-11-03 00:10:00,98.51,98.51,98.51,98.51,9000000.0
2008-11-03 00:11:00,98.46,98.47,98.45,98.46,5400000.0
2008-11-03 00:12:00,98.47,98.47,98.45,98.46,5400000.0
2008-11-03 00:13:00,98.51,98.51,98.51,98.51,5400000.0
2008-11-03 00:14:00,98.51,98.51,98.51,98.51,10800000.0
2008-11-03 00:15:00,98.51,98.51,98.51,98.51,1200000.0
2008-11-03 00:16:00,98.51,98.515,98.51,98.51,12300000.0
2008-11-03 00:17:00,98.525,98.525,98.52,98.52,21000000.0
2008-11-03 00:18:00,98.52,98.53,98.52,98.53,21600000.0
2008-11-03 00:19:00,98.53,98.53,98.53,98.53,3600000.0
2008-11-03 00:20:00,98.54,98.555,98.54,98.545,17400000.0
2008-11-03 00:21:00,98.43,98.46,98.43,98.46,7200000.0
2008-11-03 00:22:00,98.535,98.535,98.52,98.52,7200000.0
2008-11-03 00:23:00,98.52,98.52,98.52,98.52,9400000.0
2008-11-03 00:24:00,98.52,98.52,98.52,98.52,24400000.0
2008-11-03 00:25:00,98.52,98.525,98.52,98.52,6900000.0
2008-11-03 00:26:00,98.49,98.49,98.47,98.47,2000000.0
2008-11-03 00:27:00,98.52,98.52,98.52,98.52,2000000.0
2008-11-03 00:28:00,98.5,98.51,98.5,98.5,6600000.0
2008-11-03 00:29:00,98.52,98.525,98.52,98.525,6600000.0
2008-11-03 00:30:00,98.525,98.53,98.52,98.52,9100000.0
2008-11-03 00:31:00,98.525,98.525,98.525,98.525,4000000.0
2008-11-03 00:32:00,98.515,98.52,98.5,98.515,33300000.0
2008-11-03 00:33:00,98.515,98.515,98.515,98.515,5000000.0
2008-11-03 00:34:00,98.515,98.515,98.465,98.48,66800000.0
2008-11-03 00:35:00,98.48,98.48,98.48,98.48,2100000.0
2008-11-03 00:36:00,98.48,98.48,98.47,98.48,37100000.0
2008-11-03 00:37:00,98.48,98.485,98.465,98.47,60700000.0
2008-11-03 00:38:00,98.47,98.485,98.46,98.465,23400000.0
2008-11-03 00:39:00,98.46,98.485,98.455,98.455,67700000.0
2008-11-03 00:40:00,98.51,98.51,98.5,98.51,8500000.0
2008-11-03 00:41:00,98.5,98.5,98.49,98.49,8500000.0
2008-11-03 00:42:00,98.48,98.49,98.48,98.49,8500000.0
2008-11-03 00:43:00,98.455,98.455,98.455,98.455,8500000.0
2008-11-03 00:44:00,98.455,98.455,98.44,98.44,12500000.0
2008-11-03 00:45:00,98.44,98.44,98.435,98.435,36500000.0
2008-11-03 00:46:00,98.44,98.45,98.435,98.44,94200001.0
2008-11-03 00:47:00,98.44,98.44,98.435,98.435,46900000.0
2008-11-03 00:48:00,98.435,98.435,98.4,98.405,34500000.0
2008-11-03 00:49:00,98.405,98.405,98.405,98.405,1800000.0
2008-11-03 00:50:00,98.54,98.56,98.54,98.56,3600000.0
2008-11-03 00:51:00,98.57,98.57,98.55,98.56,3600000.0
2008-11-03 00:52:00,98.405,98.405,98.4,98.4,3600000.0
2008-11-03 00:53:00,98.395,98.395,98.35,98.37,122400000.0
2008-11-03 00:54:00,98.56,98.59,98.56,98.58,2400000.0
2008-11-03 00:55:00,98.365,98.365,98.365,98.365,2400000.0
2008-11-03 00:56:00,98.365,98.365,98.295,98.315,60900000.0
2008-11-03 00:57:00,98.33,98.34,98.265,98.3,243599994.0
2008-11-03 00:58:00,98.3,98.3,98.255,98.265,120899995.0
2008-11-03 00:59:00,98.265,98.265,98.25,98.25,58600001.0
2008-11-03 01:00:00,98.255,98.295,98.255,98.265,143400000.0
2008-11-03 01:01:00,98.25,98.265,98.195,98.22,331900000.0
2008-11-03 01:02:00,98.225,98.255,98.205,98.25,169200000.0
2008-11-03 01:03:00,98.255,98.35,98.235,98.35,243900000.0
2008-11-03 01:04:00,98.34,98.385,98.295,98.375,169900000.0
2008-11-03 01:05:00,98.375,98.375,98.37,98.375,3600000.0
2008-11-03 01:06:00,98.385,98.425,98.375,98.42,123300000.0
2008-11-03 01:07:00,98.405,98.46,98.405,98.435,76500000.0
2008-11-03 01:08:00,98.435,98.48,98.42,98.475,116400000.0
2008-11-03 01:09:00,98.475,98.48,98.45,98.47,21600000.0
2008-11-03 01:10:00,98.47,98.47,98.465,98.465,8400000.0
2008-11-03 01:11:00,98.475,98.475,98.44,98.45,48900000.0
2008-11-03 01:12:00,98.46,98.465,98.44,98.45,42000000.0
2008-11-03 01:13:00,98.45,98.47,98.44,98.465,21600000.0
2008-11-03 01:14:00,98.465,98.475,98.38,98.38,116000000.0
2008-11-03 01:15:00,98.415,98.425,98.35,98.405,178100000.0
2008-11-03 01:16:00,98.405,98.43,98.4,98.425,32400000.0
2008-11-03 01:17:00,98.44,98.455,98.405,98.455,30400000.0
2008-11-03 01:18:00,98.455,98.46,98.445,98.455,50400000.0
2008-11-03 01:19:00,98.45,98.46,98.45,98.46,19200000.0
2008-11-03 01:20:00,98.46,98.46,98.45,98.45,12000000.0
2008-11-03 01:21:00,98.45,98.455,98.43,98.44,54000000.0
2008-11-03 01:22:00,98.445,98.465,98.445,98.465,87600000.0
2008-11-03 01:23:00,98.465,98.5,98.43,98.44,202600000.0
2008-11-03 01:24:00,98.45,98.465,98.45,98.465,10500000.0
2008-11-03 01:25:00,98.48,98.48,98.465,98.465,24000000.0
2008-11-03 01:26:00,98.465,98.475,98.465,98.465,36000000.0
2008-11-03 01:27:00,98.475,98.475,98.475,98.475,12000000.0
2008-11-03 01:28:00,98.475,98.495,98.475,98.495,60600000.0
2008-11-03 01:29:00,98.44,98.52,98.44,98.52,331700000.0
2008-11-03 01:30:00,98.495,98.52,98.425,98.425,331700000.0
2008-11-03 01:31:00,98.425,98.425,98.385,98.39,103600000.0
2008-11-03 01:32:00,98.39,98.4,98.36,98.37,160800000.0
2008-11-03 01:33:00,98.37,98.39,98.365,98.39,123800000.0
2008-11-03 01:34:00,98.39,98.465,98.37,98.455,172000000.0
2008-11-03 01:35:00,98.455,98.455,98.455,98.455,12000000.0
2008-11-03 01:36:00,98.45,98.45,98.41,98.43,60300000.0
2008-11-03 01:37:00,98.435,98.44,98.425,98.43,145800000.0
2008-11-03 01:38:00,98.43,98.455,98.43,98.455,70699998.0
2008-11-03 01:39:00,98.465,98.465,98.46,98.46,27600000.0
2008-11-03 01:40:00,98.495,98.5,98.495,98.495,24000000.0
2008-11-03 01:41:00,98.49,98.49,98.49,98.49,6000000.0
2008-11-03 01:44:00,98.51,98.52,98.51,98.51,18600000.0
2008-11-03 01:45:00,98.505,98.505,98.48,98.48,18600000.0
2008-11-03 01:46:00,98.485,98.495,98.45,98.45,54300000.0
2008-11-03 01:47:00,98.47,98.55,98.47,98.52,203800000.0
2008-11-03 01:48:00,98.535,98.54,98.505,98.515,41400000.0
2008-11-03 01:49:00,98.515,98.515,98.515,98.515,6000000.0
2008-11-03 01:50:00,98.515,98.555,98.515,98.555,56900000.0
2008-11-03 01:51:00,98.54,98.555,98.54,98.555,23400000.0
2008-11-03 01:52:00,98.54,98.555,98.54,98.555,38700000.0
2008-11-03 01:53:00,98.56,98.57,98.535,98.535,56700000.0
2008-11-03 01:54:00,98.55,98.59,98.55,98.57,152700000.0
2008-11-03 01:55:00,98.57,98.575,98.57,98.57,4800000.0
2008-11-03 01:56:00,98.57,98.58,98.56,98.56,43200000.0
2008-11-03 01:57:00,98.56,98.56,98.44,98.52,352900000.0
2008-11-03 01:58:00,98.52,98.52,98.52,98.52,6000000.0
2008-11-03 01:59:00,98.51,98.52,98.51,98.52,24000000.0
2008-11-03 02:00:00,98.5,98.5,98.5,98.5,19900000.0
2008-11-03 02:01:00,98.52,98.53,98.51,98.51,84000000.0
2008-11-03 02:02:00,98.51,98.51,98.445,98.51,190200000.0
2008-11-03 02:03:00,98.49,98.51,98.49,98.51,16500000.0
2008-11-03 02:04:00,98.5,98.51,98.5,98.51,16500000.0
2008-11-03 02:05:00,98.49,98.49,98.46,98.46,6300000.0
2008-11-03 02:06:00,98.51,98.51,98.51,98.51,6300000.0
2008-11-03 02:07:00,98.52,98.52,98.49,98.49,43500000.0
2008-11-03 02:08:00,98.48,98.48,98.445,98.47,84000000.0
2008-11-03 02:09:00,98.47,98.48,98.47,98.47,43500000.0
2008-11-03 02:10:00,98.47,98.47,98.47,98.47,6000000.0
2008-11-03 02:11:00,98.48,98.48,98.47,98.47,57300000.0
2008-11-03 02:12:00,98.475,98.475,98.475,98.475,4500000.0
2008-11-03 02:13:00,98.47,98.5,98.47,98.475,42100000.0
2008-11-03 02:14:00,98.48,98.48,98.47,98.47,12000000.0
2008-11-03 02:15:00,98.47,98.47,98.42,98.425,48900000.0
2008-11-03 02:16:00,98.425,98.425,98.425,98.425,6000000.0
2008-11-03 02:17:00,98.425,98.43,98.41,98.415,34800000.0
2008-11-03 02:18:00,98.42,98.425,98.405,98.405,20400000.0
2008-11-03 02:19:00,98.405,98.405,98.335,98.36,127900000.0
2008-11-03 02:20:00,98.36,98.37,98.35,98.37,59000000.0
2008-11-03 02:21:00,98.365,98.365,98.35,98.355,60600000.0
2008-11-03 02:22:00,98.36,98.36,98.355,98.355,69400000.0
2008-11-03 02:23:00,98.355,98.365,98.355,98.36,23700000.0
2008-11-03 02:24:00,98.36,98.385,98.355,98.385,42700000.0
2008-11-03 02:25:00,98.39,98.415,98.39,98.415,43400000.0
2008-11-03 02:26:00,98.41,98.41,98.405,98.405,7000000.0
2008-11-03 02:27:00,98.4,98.43,98.4,98.43,11000000.0
2008-11-03 02:28:00,98.435,98.435,98.425,98.425,4000000.0
2008-11-03 02:29:00,98.455,98.515,98.455,98.515,43500000.0
2008-11-03 02:30:00,98.515,98.555,98.51,98.555,119600000.0
2008-11-03 02:31:00,98.555,98.56,98.55,98.55,368100000.0
2008-11-03 02:32:00,98.55,98.55,98.39,98.395,349800000.0
2008-11-03 02:33:00,98.39,98.39,98.375,98.375,129500000.0
2008-11-03 02:34:00,98.375,98.38,98.375,98.375,12400000.0
2008-11-03 02:35:00,98.375,98.39,98.375,98.38,46300000.0
2008-11-03 02:36:00,98.38,98.38,98.38,98.38,1000000.0
2008-11-03 02:37:00,98.38,98.39,98.38,98.38,41600000.0
2008-11-03 02:38:00,98.375,98.38,98.375,98.38,4000000.0
2008-11-03 02:39:00,98.38,98.38,98.38,98.38,2000000.0
2008-11-03 02:40:00,98.375,98.375,98.375,98.375,6900000.0
2008-11-03 02:41:00,98.385,98.53,98.385,98.51,157400000.0
2008-11-03 02:42:00,98.51,98.515,98.5,98.515,33200001.0
2008-11-03 02:43:00,98.515,98.515,98.51,98.51,7600000.0
2008-11-03 02:44:00,98.51,98.51,98.5,98.5,43000000.0
2008-11-03 02:45:00,98.5,98.5,98.41,98.44,221900000.0
2008-11-03 02:46:00,98.44,98.44,98.42,98.43,146300000.0
2008-11-03 02:47:00,98.43,98.44,98.43,98.44,23600000.0
2008-11-03 02:48:00,98.43,98.465,98.43,98.465,107100000.0
2008-11-03 02:49:00,98.465,98.49,98.46,98.49,148100000.0
2008-11-03 02:50:00,98.49,98.49,98.475,98.49,346500000.0
2008-11-03 02:51:00,98.49,98.525,98.48,98.49,434200000.0
2008-11-03 02:52:00,98.49,98.5,98.46,98.47,296700000.0
2008-11-03 02:53:00,98.47,98.47,98.45,98.45,173500002.0
2008-11-03 02:54:00,98.45,98.465,98.425,98.465,330900000.0
2008-11-03 02:55:00,98.465,98.485,98.435,98.475,375900000.0
2008-11-03 02:56:00,98.475,98.48,98.45,98.46,96400000.0
2008-11-03 02:57:00,98.465,98.5,98.455,98.475,189600000.0
2008-11-03 02:58:00,98.475,98.5,98.475,98.5,18400000.0
2008-11-03 02:59:00,98.505,98.55,98.505,98.52,116500000.0
2008-11-03 03:00:00,98.525,98.53,98.5,98.5,52800000.0
2008-11-03 03:01:00,98.5,98.515,98.49,98.515,124400001.0
2008-11-03 03:02:00,98.52,98.52,98.505,98.505,36200000.0
2008-11-03 03:03:00,98.505,98.51,98.485,98.505,61800000.0
2008-11-03 03:04:00,98.505,98.505,98.495,98.5,44900000.0
2008-11-03 03:05:00,98.495,98.495,98.46,98.46,154500000.0
2008-11-03 03:06:00,98.45,98.46,98.4,98.4,265800001.0
2008-11-03 03:07:00,98.4,98.41,98.4,98.41,16000000.0
2008-11-03 03:08:00,98.41,98.41,98.41,98.41,21500000.0
2008-11-03 03:09:00,98.41,98.41,98.405,98.41,76699999.0
2008-11-03 03:10:00,98.41,98.43,98.405,98.42,250199997.0
2008-11-03 03:11:00,98.435,98.495,98.435,98.495,146400000.0
2008-11-03 03:12:00,98.495,98.515,98.495,98.51,19200000.0
2008-11-03 03:13:00,98.51,98.51,98.505,98.51,11600000.0
2008-11-03 03:14:00,98.505,98.515,98.505,98.515,33800001.0
2008-11-03 03:15:00,98.525,98.54,98.525,98.54,13200000.0
2008-11-03 03:16:00,98.535,98.575,98.515,98.565,53400000.0
2008-11-03 03:17:00,98.565,98.565,98.52,98.52,58100000.0
2008-11-03 03:18:00,98.52,98.53,98.52,98.525,166200000.0
2008-11-03 03:19:00,98.52,98.535,98.52,98.525,161999999.0
2008-11-03 03:20:00,98.525,98.53,98.525,98.525,98699997.0
2008-11-03 03:21:00,98.525,98.53,98.525,98.53,183400002.0
2008-11-03 03:22:00,98.535,98.545,98.525,98.53,163499999.0
2008-11-03 03:23:00,98.525,98.535,98.45,98.48,498100000.0
2008-11-03 03:24:00,98.48,98.485,98.46,98.485,34600000.0
2008-11-03 03:25:00,98.485,98.485,98.47,98.47,15300000.0
2008-11-03 03:26:00,98.47,98.48,98.47,98.48,10400000.0
2008-11-03 03:27:00,98.48,98.57,98.475,98.53,151900000.0
2008-11-03 03:28:00,98.525,98.615,98.52,98.615,96400000.0
2008-11-03 03:29:00,98.615,98.65,98.61,98.63,193000000.0
2008-11-03 03:30:00,98.64,98.695,98.64,98.68,193800000.0
2008-11-03 03:31:00,98.68,98.685,98.675,98.675,82700000.0
2008-11-03 03:32:00,98.67,98.705,98.67,98.695,96800000.0
2008-11-03 03:33:00,98.695,98.695,98.66,98.67,199600000.0
2008-11-03 03:34:00,98.67,98.675,98.66,98.66,126700000.0
2008-11-03 03:35:00,98.655,98.66,98.65,98.655,484899999.0
2008-11-03 03:36:00,98.655,98.665,98.655,98.665,142499998.0
2008-11-03 03:37:00,98.66,98.665,98.655,98.66,335999997.0
2008-11-03 03:38:00,98.66,98.68,98.655,98.67,485599996.0
2008-11-03 03:39:00,98.67,98.685,98.67,98.675,259600000.0
2008-11-03 03:40:00,98.675,98.69,98.675,98.675,264099999.0
2008-11-03 03:41:00,98.685,98.755,98.675,98.7,556399998.0
2008-11-03 03:42:00,98.715,98.745,98.68,98.72,376900000.0
2008-11-03 03:43:00,98.735,98.86,98.73,98.855,224800000.0
2008-11-03 03:44:00,98.85,98.865,98.815,98.84,88900000.0
2008-11-03 03:45:00,98.84,98.855,98.84,98.85,95099999.0
2008-11-03 03:46:00,98.86,98.91,98.85,98.905,182300001.0
2008-11-03 03:47:00,98.905,98.99,98.905,98.965,81400000.0
2008-11-03 03:48:00,98.97,99.04,98.96,99.03,434600002.0
2008-11-03 03:49:00,99.03,99.045,98.885,98.885,564300005.0
2008-11-03 03:50:00,98.9,98.95,98.89,98.93,921099995.0
2008-11-03 03:51:00,98.93,99.01,98.925,98.98,740200003.0
2008-11-03 03:52:00,98.995,99.045,98.99,99.01,741500000.0
2008-11-03 03:53:00,99.01,99.015,98.91,98.91,601500001.0
2008-11-03 03:54:00,98.915,98.935,98.835,98.835,661600002.0
2008-11-03 03:55:00,98.85,98.855,98.77,98.785,355900000.0
2008-11-03 03:56:00,98.77,98.775,98.745,98.745,396100000.0
2008-11-03 03:57:00,98.745,98.885,98.745,98.86,584399999.0
2008-11-03 03:58:00,98.86,99.01,98.86,99.01,1029500004.0
2008-11-03 03:59:00,99.0,99.015,98.84,98.85,1057700000.0
2008-11-03 04:00:00,98.85,98.985,98.85,98.97,519900002.0
2008-11-03 04:01:00,98.98,98.98,98.935,98.935,185400000.0
2008-11-03 04:02:00,98.935,98.95,98.93,98.945,174100000.0
2008-11-03 04:03:00,98.935,98.945,98.9,98.905,288600000.0
2008-11-03 04:04:00,98.905,98.905,98.825,98.85,452499999.0
2008-11-03 04:05:00,98.845,98.86,98.835,98.85,59900000.0
2008-11-03 04:06:00,98.85,98.95,98.85,98.95,100300000.0
2008-11-03 04:07:00,98.955,98.97,98.95,98.95,56400000.0
2008-11-03 04:08:00,98.95,98.985,98.95,98.985,46400000.0
2008-11-03 04:09:00,98.99,99.0,98.94,98.94,82700000.0
2008-11-03 04:10:00,98.935,98.935,98.9,98.9,444600001.0
2008-11-03 04:11:00,98.9,98.9,98.82,98.835,502200001.0
2008-11-03 04:12:00,98.835,98.87,98.835,98.855,84100001.0
2008-11-03 04:13:00,98.86,98.875,98.855,98.865,65500000.0
2008-11-03 04:14:00,98.87,99.01,98.87,99.005,211900000.0
2008-11-03 04:15:00,99.005,99.015,99.0,99.005,27500000.0
2008-11-03 04:16:00,98.995,98.995,98.88,98.92,468200000.0
2008-11-03 04:17:00,98.925,98.985,98.925,98.98,65100000.0
2008-11-03 04:18:00,98.98,99.15,98.98,99.08,536100001.0
2008-11-03 04:19:00,99.08,99.225,99.08,99.2,215700000.0
2008-11-03 04:20:00,99.205,99.225,99.175,99.22,160100000.0
2008-11-03 04:21:00,99.22,99.305,99.215,99.275,524799999.0
2008-11-03 04:22:00,99.265,99.285,99.255,99.28,497799997.0
2008-11-03 04:23:00,99.28,99.31,99.265,99.285,194400000.0
2008-11-03 04:24:00,99.285,99.35,99.285,99.35,85800000.0
2008-11-03 04:25:00,99.345,99.385,99.295,99.385,146700000.0
2008-11-03 04:26:00,99.385,99.455,99.385,99.455,88600000.0
2008-11-03 04:27:00,99.455,99.46,99.395,99.41,204300000.0
2008-11-03 04:28:00,99.415,99.415,99.33,99.335,598299996.0
2008-11-03 04:29:00,99.34,99.375,99.34,99.375,52000000.0
2008-11-03 04:30:00,99.375,99.39,99.36,99.375,99900000.0
2008-11-03 04:31:00,99.375,99.375,99.285,99.31,97400000.0
2008-11-03 04:32:00,99.31,99.31,99.235,99.25,189600000.0
2008-11-03 04:33:00,99.25,99.295,99.25,99.29,279500000.0
2008-11-03 04:34:00,99.3,99.35,99.3,99.315,395800000.0
2008-11-03 04:35:00,99.315,99.345,99.315,99.345,99300000.0
2008-11-03 04:36:00,99.345,99.345,99.325,99.335,74000000.0
2008-11-03 04:37:00,99.345,99.435,99.335,99.425,178500000.0
2008-11-03 04:38:00,99.425,99.45,99.425,99.45,116800000.0
2008-11-03 04:39:00,99.45,99.47,99.445,99.465,125500000.0
2008-11-03 04:40:00,99.465,99.465,99.445,99.45,103400000.0
2008-11-03 04:41:00,99.445,99.445,99.43,99.445,42700000.0
2008-11-03 04:42:00,99.45,99.465,99.435,99.46,100200000.0
2008-11-03 04:43:00,99.455,99.47,99.45,99.46,114500000.0
2008-11-03 04:44:00,99.465,99.465,99.45,99.455,79200000.0
2008-11-03 04:45:00,99.455,99.455,99.43,99.435,52600000.0
2008-11-03 04:46:00,99.435,99.435,99.415,99.435,163200000.0
2008-11-03 04:47:00,99.44,99.455,99.44,99.455,72900000.0
2008-11-03 04:48:00,99.45,99.46,99.45,99.46,25700000.0
2008-11-03 04:49:00,99.46,99.47,99.45,99.46,209700000.0
2008-11-03 04:50:00,99.46,99.47,99.455,99.47,28600000.0
2008-11-03 04:51:00,99.47,99.48,99.43,99.435,82000000.0
2008-11-03 04:52:00,99.43,99.43,99.41,99.42,139100000.0
2008-11-03 04:53:00,99.42,99.42,99.405,99.41,170600000.0
2008-11-03 04:54:00,99.405,99.405,99.305,99.31,126500000.0
2008-11-03 04:55:00,99.31,99.34,99.305,99.335,256800000.0
2008-11-03 04:56:00,99.335,99.335,99.275,99.28,166800000.0
2008-11-03 04:57:00,99.28,99.29,99.265,99.265,138400000.0
2008-11-03 04:58:00,99.27,99.27,99.255,99.265,70800000.0
2008-11-03 04:59:00,99.26,99.31,99.26,99.305,120600000.0
2008-11-03 05:00:00,99.305,99.35,99.3,99.335,126300000.0
2008-11-03 05:01:00,99.335,99.335,99.275,99.29,130800000.0
2008-11-03 05:02:00,99.295,99.315,99.28,99.28,64700000.0
2008-11-03 05:03:00,99.28,99.28,99.21,99.24,499599999.0
2008-11-03 05:04:00,99.235,99.285,99.22,99.27,281900000.0
2008-11-03 05:05:00,99.255,99.255,99.225,99.245,269099998.0
2008-11-03 05:06:00,99.24,99.255,99.2,99.2,174600000.0
2008-11-03 05:07:00,99.195,99.205,99.195,99.2,16900000.0
2008-11-03 05:08:00,99.195,99.2,99.155,99.18,323000000.0
2008-11-03 05:09:00,99.19,99.19,99.07,99.07,355800000.0
2008-11-03 05:10:00,99.07,99.075,98.965,98.995,334400000.0
2008-11-03 05:11:00,98.995,99.025,98.995,99.02,58100000.0
2008-11-03 05:12:00,99.02,99.12,99.02,99.115,181400002.0
2008-11-03 05:13:00,99.11,99.175,99.1,99.175,262100000.0
2008-11-03 05:14:00,99.18,99.255,99.135,99.15,478899999.0
2008-11-03 05:15:00,99.15,99.165,99.115,99.165,227300000.0
2008-11-03 05:16:00,99.155,99.16,99.13,99.16,202600000.0
2008-11-03 05:17:00,99.15,99.165,99.13,99.13,76500000.0
2008-11-03 05:18:00,99.13,99.145,99.125,99.14,69200000.0
2008-11-03 05:19:00,99.15,99.21,99.145,99.2,279000000.0
2008-11-03 05:20:00,99.205,99.25,99.205,99.245,142700000.0
2008-11-03 05:21:00,99.245,99.27,99.245,99.26,65600000.0
2008-11-03 05:22:00,99.265,99.295,99.255,99.285,50000000.0
2008-11-03 05:23:00,99.285,99.285,99.25,99.25,64900000.0
2008-11-03 05:24:00,99.255,99.255,99.225,99.225,219800000.0
2008-11-03 05:25:00,99.24,99.25,99.205,99.25,202399999.0
2008-11-03 05:26:00,99.26,99.265,99.225,99.235,115000000.0
2008-11-03 05:27:00,99.235,99.245,99.235,99.235,100900000.0
2008-11-03 05:28:00,99.235,99.315,99.235,99.275,381400001.0
2008-11-03 05:29:00,99.275,99.355,99.275,99.355,28500000.0
2008-11-03 05:30:00,99.36,99.36,99.32,99.33,256100000.0
2008-11-03 05:31:00,99.33,99.33,99.28,99.315,107900000.0
2008-11-03 05:32:00,99.315,99.335,99.29,99.3,177099998.0
2008-11-03 05:33:00,99.295,99.295,99.27,99.27,70800000.0
2008-11-03 05:34:00,99.28,99.295,99.265,99.275,106000000.0
2008-11-03 05:35:00,99.275,99.3,99.275,99.285,86100000.0
2008-11-03 05:36:00,99.285,99.325,99.285,99.32,35200000.0
2008-11-03 05:37:00,99.32,99.32,99.305,99.31,16700000.0
2008-11-03 05:38:00,99.315,99.315,99.28,99.28,17600000.0
2008-11-03 05:39:00,99.28,99.29,99.28,99.29,20600000.0
2008-11-03 05:40:00,99.29,99.29,99.28,99.28,11500000.0
2008-11-03 05:41:00,99.285,99.35,99.285,99.35,74500000.0
2008-11-03 05:42:00,99.355,99.355,99.295,99.295,133800000.0
2008-11-03 05:43:00,99.295,99.295,99.255,99.285,121500000.0
2008-11-03 05:44:00,99.27,99.27,99.26,99.27,26800000.0
2008-11-03 05:45:00,99.27,99.275,99.27,99.27,34900000.0
2008-11-03 05:46:00,99.27,99.305,99.27,99.305,165600005.0
2008-11-03 05:47:00,99.305,99.305,99.3,99.3,7000000.0
2008-11-03 05:48:00,99.3,99.3,99.25,99.265,65100000.0
2008-11-03 05:49:00,99.27,99.27,99.27,99.27,2000000.0
2008-11-03 05:50:00,99.265,99.275,99.255,99.275,72199999.0
2008-11-03 05:51:00,99.28,99.32,99.28,99.32,34600000.0
2008-11-03 05:52:00,99.32,99.33,99.29,99.3,103000000.0
2008-11-03 05:53:00,99.295,99.305,99.295,99.305,21500000.0
2008-11-03 05:54:00,99.305,99.335,99.305,99.33,31200000.0
2008-11-03 05:55:00,99.33,99.34,99.3,99.3,189100003.0
2008-11-03 05:56:00,99.3,99.305,99.27,99.3,470200000.0
2008-11-03 05:57:00,99.315,99.33,99.285,99.305,128600000.0
2008-11-03 05:58:00,99.305,99.33,99.295,99.305,200600002.0
2008-11-03 05:59:00,99.315,99.32,99.285,99.3,73100000.0
2008-11-03 06:00:00,99.3,99.305,99.3,99.305,21800000.0
2008-11-03 06:01:00,99.3,99.305,99.3,99.3,15400000.0
2008-11-03 06:02:00,99.3,99.34,99.3,99.34,108200000.0
2008-11-03 06:03:00,99.34,99.355,99.34,99.355,60100000.0
2008-11-03 06:04:00,99.355,99.36,99.31,99.325,92800000.0
2008-11-03 06:05:00,99.32,99.34,99.32,99.325,128000000.0
2008-11-03 06:06:00,99.33,99.34,99.325,99.335,180600002.0
2008-11-03 06:07:00,99.33,99.33,99.32,99.32,19000000.0
2008-11-03 06:08:00,99.305,99.31,99.305,99.31,11100000.0
2008-11-03 06:09:00,99.315,99.325,99.315,99.315,17000000.0
2008-11-03 06:10:00,99.315,99.315,99.315,99.315,3000000.0
2008-11-03 06:11:00,99.305,99.315,99.305,99.315,224600000.0
2008-11-03 06:12:00,99.315,99.315,99.315,99.315,9000000.0
2008-11-03 06:13:00,99.32,99.325,99.315,99.32,95700000.0
2008-11-03 06:14:00,99.325,99.325,99.315,99.32,19400000.0
2008-11-03 06:15:00,99.325,99.33,99.325,99.33,8100000.0
2008-11-03 06:16:00,99.325,99.33,99.325,99.33,126799999.0
2008-11-03 06:17:00,99.325,99.335,99.325,99.325,123200000.0
2008-11-03 06:18:00,99.325,99.36,99.27,99.34,444200000.0
2008-11-03 06:19:00,99.335,99.335,99.29,99.29,141700000.0
2008-11-03 06:20:00,99.28,99.29,99.28,99.29,7000000.0
2008-11-03 06:21:00,99.29,99.29,99.29,99.29,3000000.0
2008-11-03 06:22:00,99.285,99.29,99.275,99.275,78600000.0
2008-11-03 06:23:00,99.275,99.3,99.275,99.3,24600000.0
2008-11-03 06:24:00,99.3,99.305,99.3,99.305,11000000.0
2008-11-03 06:25:00,99.305,99.31,99.305,99.305,18600000.0
2008-11-03 06:26:00,99.305,99.31,99.3,99.3,76000001.0
2008-11-03 06:27:00,99.295,99.3,99.23,99.235,139700001.0
2008-11-03 06:28:00,99.23,99.235,99.155,99.155,58600000.0
2008-11-03 06:29:00,99.155,99.175,99.13,99.165,174300000.0
2008-11-03 06:30:00,99.16,99.17,99.16,99.165,36300000.0
2008-11-03 06:31:00,99.165,99.175,99.165,99.175,159700000.0
2008-11-03 06:32:00,99.18,99.23,99.18,99.22,569800002.0
2008-11-03 06:33:00,99.24,99.245,99.23,99.23,219899997.0
2008-11-03 06:34:00,99.23,99.27,99.225,99.27,219600000.0
2008-11-03 06:35:00,99.26,99.27,99.26,99.26,48500000.0
2008-11-03 06:36:00,99.25,99.25,99.205,99.205,107400001.0
2008-11-03 06:37:00,99.21,99.28,99.21,99.27,85700000.0
2008-11-03 06:38:00,99.27,99.325,99.255,99.325,379900000.0
2008-11-03 06:39:00,99.33,99.36,99.32,99.325,311499997.0
2008-11-03 06:40:00,99.325,99.33,99.305,99.31,244100000.0
2008-11-03 06:41:00,99.31,99.315,99.31,99.31,354000004.0
2008-11-03 06:42:00,99.31,99.31,99.19,99.265,721299999.0
2008-11-03 06:43:00,99.265,99.265,99.235,99.235,163300000.0
2008-11-03 06:44:00,99.24,99.245,99.24,99.245,42000000.0
2008-11-03 06:45:00,99.25,99.25,99.22,99.23,206000000.0
2008-11-03 06:46:00,99.22,99.22,99.22,99.22,6000000.0
2008-11-03 06:47:00,99.22,99.225,99.185,99.19,377600000.0
2008-11-03 06:48:00,99.19,99.19,99.155,99.165,133800000.0
2008-11-03 06:49:00,99.16,99.185,99.16,99.165,76800000.0
2008-11-03 06:50:00,99.16,99.16,99.155,99.155,18900000.0
2008-11-03 06:51:00,99.16,99.175,99.155,99.175,64900000.0
2008-11-03 06:52:00,99.175,99.175,99.16,99.17,141000000.0
2008-11-03 06:53:00,99.165,99.18,99.155,99.17,31000000.0
2008-11-03 06:54:00,99.17,99.185,99.17,99.17,19800000.0
2008-11-03 06:55:00,99.165,99.185,99.165,99.185,38200000.0
2008-11-03 06:56:00,99.18,99.19,99.17,99.17,164300000.0
2008-11-03 06:57:00,99.185,99.2,99.155,99.16,337700000.0
2008-11-03 06:58:00,99.16,99.16,99.155,99.155,11200000.0
2008-11-03 06:59:00,99.155,99.16,99.155,99.16,8600000.0
2008-11-03 07:00:00,99.155,99.185,99.145,99.165,141400000.0
2008-11-03 07:01:00,99.16,99.175,99.145,99.175,50400000.0
2008-11-03 07:02:00,99.18,99.18,99.145,99.155,85600000.0
2008-11-03 07:03:00,99.155,99.17,99.15,99.155,195400000.0
2008-11-03 07:04:00,99.16,99.16,99.15,99.155,196000000.0
2008-11-03 07:05:00,99.49,99.52,99.46,99.46,13000000.0
2008-11-03 07:06:00,99.175,99.175,99.145,99.145,13000000.0
2008-11-03 07:07:00,99.17,99.19,99.17,99.19,20200000.0
2008-11-03 07:08:00,99.19,99.19,99.185,99.185,19400000.0
2008-11-03 07:09:00,99.205,99.225,99.195,99.215,131600000.0
2008-11-03 07:10:00,99.24,99.24,99.225,99.23,38700000.0
2008-11-03 07:11:00,99.23,99.3,99.23,99.3,224300000.0
2008-11-03 07:12:00,99.305,99.31,99.285,99.285,56600000.0
2008-11-03 07:13:00,99.285,99.3,99.285,99.295,57600000.0
2008-11-03 07:14:00,99.3,99.31,99.3,99.305,115500000.0
2008-11-03 07:15:00,99.305,99.33,99.295,99.33,139200001.0
2008-11-03 07:16:00,99.325,99.325,99.32,99.32,21400000.0
2008-11-03 07:17:00,99.325,99.325,99.32,99.32,6000000.0
2008-11-03 07:18:00,99.315,99.32,99.31,99.31,23200000.0
2008-11-03 07:19:00,99.31,99.31,99.305,99.31,42900000.0
2008-11-03 07:20:00,99.305,99.305,99.305,99.305,3000000.0
2008-11-03 07:21:00,99.31,99.31,99.31,99.31,9000000.0
2008-11-03 07:22:00,99.305,99.31,99.305,99.305,40600000.0
2008-11-03 07:23:00,99.305,99.34,99.3,99.34,83100000.0
2008-11-03 07:24:00,99.345,99.36,99.34,99.345,83800000.0
2008-11-03 07:25:00,99.34,99.365,99.335,99.365,163900000.0
2008-11-03 07:26:00,99.375,99.4,99.365,99.385,330999999.0
2008-11-03 07:27:00,99.385,99.425,99.37,99.425,322299995.0
2008-11-03 07:28:00,99.425,99.49,99.41,99.455,366000000.0
2008-11-03 07:29:00,99.455,99.455,99.385,99.395,302499999.0
2008-11-03 07:30:00,99.395,99.41,99.39,99.41,245999999.0
2008-11-03 07:31:00,99.405,99.46,99.405,99.46,260999999.0
2008-11-03 07:32:00,99.46,99.475,99.42,99.46,246700000.0
2008-11-03 07:33:00,99.465,99.48,99.46,99.48,45100000.0
2008-11-03 07:34:00,99.485,99.485,99.465,99.465,123600000.0
2008-11-03 07:35:00,99.45,99.46,99.415,99.46,107700000.0
2008-11-03 07:36:00,99.435,99.45,99.41,99.425,116000000.0
2008-11-03 07:37:00,99.42,99.43,99.35,99.375,410200001.0
2008-11-03 07:38:00,99.375,99.38,99.31,99.32,195199999.0
2008-11-03 07:39:00,99.32,99.34,99.32,99.33,79000002.0
2008-11-03 07:40:00,99.33,99.36,99.33,99.355,219600003.0
2008-11-03 07:41:00,99.355,99.38,99.355,99.36,180800000.0
2008-11-03 07:42:00,99.36,99.39,99.36,99.38,33600000.0
2008-11-03 07:43:00,99.38,99.38,99.36,99.36,25700000.0
2008-11-03 07:44:00,99.36,99.36,99.355,99.355,14600000.0
2008-11-03 07:45:00,99.36,99.38,99.35,99.35,69000000.0
2008-11-03 07:46:00,99.35,99.35,99.34,99.34,68200000.0
2008-11-03 07:47:00,99.35,99.355,99.35,99.35,6600000.0
2008-11-03 07:48:00,99.34,99.34,99.34,99.34,18000000.0
2008-11-03 07:49:00,99.345,99.345,99.305,99.305,48300000.0
2008-11-03 07:50:00,99.3,99.3,99.28,99.28,48400000.0
2008-11-03 07:51:00,99.28,99.31,99.28,99.31,78300000.0
2008-11-03 07:52:00,99.31,99.31,99.295,99.3,40000000.0
2008-11-03 07:53:00,99.305,99.305,99.305,99.305,12600000.0
2008-11-03 07:54:00,99.295,99.31,99.295,99.31,29300000.0
2008-11-03 07:55:00,99.31,99.39,99.31,99.36,249900001.0
2008-11-03 07:56:00,99.365,99.375,99.365,99.375,6000000.0
2008-11-03 07:57:00,99.37,99.39,99.355,99.375,173700001.0
2008-11-03 07:58:00,99.375,99.415,99.37,99.415,45300000.0
2008-11-03 07:59:00,99.415,99.47,99.405,99.465,507900003.0
2008-11-03 08:00:00,99.475,99.535,99.47,99.525,200500000.0
2008-11-03 08:01:00,99.53,99.63,99.53,99.56,318300000.0
2008-11-03 08:02:00,99.56,99.565,99.515,99.525,392099994.0
2008-11-03 08:03:00,99.525,99.525,99.475,99.48,403899994.0
2008-11-03 08:04:00,99.485,99.485,99.475,99.48,39800000.0
2008-11-03 08:05:00,99.48,99.51,99.46,99.465,834599998.0
2008-11-03 08:06:00,99.465,99.48,99.365,99.375,340599999.0
2008-11-03 08:07:00,99.38,99.46,99.375,99.41,474599999.0
2008-11-03 08:08:00,99.41,99.455,99.405,99.44,220600000.0
2008-11-03 08:09:00,99.435,99.505,99.43,99.505,154400000.0
2008-11-03 08:10:00,99.51,99.51,99.435,99.445,168300000.0
2008-11-03 08:11:00,99.455,99.475,99.4,99.475,140800000.0
2008-11-03 08:12:00,99.475,99.485,99.455,99.48,196400000.0
2008-11-03 08:13:00,99.48,99.485,99.45,99.475,269199997.0
2008-11-03 08:14:00,99.48,99.515,99.475,99.5,372700001.0
2008-11-03 08:15:00,99.5,99.58,99.495,99.565,199300000.0
2008-11-03 08:16:00,99.565,99.61,99.545,99.61,81700000.0
2008-11-03 08:17:00,99.595,99.605,99.585,99.595,77700000.0
2008-11-03 08:18:00,99.585,99.605,99.585,99.595,30600000.0
2008-11-03 08:19:00,99.595,99.64,99.595,99.64,59700000.0
2008-11-03 08:20:00,99.64,99.645,99.605,99.605,69400000.0
2008-11-03 08:21:00,99.615,99.615,99.565,99.585,100200000.0
2008-11-03 08:22:00,99.59,99.595,99.52,99.535,188300000.0
2008-11-03 08:23:00,99.535,99.54,99.49,99.495,247000000.0
2008-11-03 08:24:00,99.5,99.51,99.465,99.465,147800000.0
2008-11-03 08:25:00,99.48,99.48,99.42,99.425,205400001.0
2008-11-03 08:26:00,99.425,99.445,99.425,99.445,37900000.0
2008-11-03 08:27:00,99.445,99.485,99.425,99.485,126199999.0
2008-11-03 08:28:00,99.48,99.525,99.47,99.525,315600000.0
2008-11-03 08:29:00,99.535,99.635,99.525,99.63,443699999.0
2008-11-03 08:30:00,99.625,99.625,99.585,99.605,312500000.0
2008-11-03 08:31:00,99.61,99.61,99.59,99.595,30000000.0
2008-11-03 08:32:00,99.595,99.595,99.575,99.58,73000000.0
2008-11-03 08:33:00,99.58,99.585,99.515,99.52,127200000.0
2008-11-03 08:34:00,99.52,99.52,99.51,99.51,233499999.0
2008-11-03 08:35:00,99.5,99.52,99.475,99.52,132600000.0
2008-11-03 08:36:00,99.52,99.545,99.51,99.515,235000000.0
2008-11-03 08:37:00,99.525,99.525,99.52,99.52,10000000.0
2008-11-03 08:38:00,99.52,99.52,99.495,99.5,155500000.0
2008-11-03 08:39:00,99.5,99.5,99.475,99.475,38700000.0
2008-11-03 08:40:00,99.475,99.475,99.405,99.42,265600000.0
2008-11-03 08:41:00,99.415,99.46,99.415,99.445,146600000.0
2008-11-03 08:42:00,99.45,99.455,99.435,99.455,37000000.0
2008-11-03 08:43:00,99.455,99.47,99.44,99.465,41000000.0
2008-11-03 08:44:00,99.465,99.51,99.465,99.485,219800000.0
2008-11-03 08:45:00,99.485,99.51,99.48,99.5,232500001.0
2008-11-03 08:46:00,99.5,99.51,99.455,99.49,270500001.0
2008-11-03 08:47:00,99.49,99.49,99.46,99.48,105800000.0
2008-11-03 08:48:00,99.47,99.485,99.46,99.475,71500000.0
2008-11-03 08:49:00,99.475,99.475,99.46,99.46,54000000.0
2008-11-03 08:50:00,99.465,99.495,99.455,99.465,286299999.0
2008-11-03 08:51:00,99.465,99.495,99.46,99.465,143400002.0
2008-11-03 08:52:00,99.465,99.465,99.4,99.415,203800000.0
2008-11-03 08:53:00,99.415,99.415,99.38,99.395,217700002.0
2008-11-03 08:54:00,99.395,99.395,99.36,99.37,158800000.0
2008-11-03 08:55:00,99.375,99.375,99.315,99.36,256899995.0
2008-11-03 08:56:00,99.36,99.45,99.36,99.41,234199999.0
2008-11-03 08:57:00,99.405,99.46,99.405,99.41,96999999.0
2008-11-03 08:58:00,99.425,99.425,99.405,99.42,28600000.0
2008-11-03 08:59:00,99.42,99.435,99.405,99.43,55200000.0
2008-11-03 09:00:00,99.43,99.45,99.38,99.445,293900000.0
2008-11-03 09:01:00,99.44,99.465,99.44,99.455,335000000.0
2008-11-03 09:02:00,99.465,99.51,99.455,99.505,301299999.0
2008-11-03 09:03:00,99.505,99.53,99.505,99.52,222500000.0
2008-11-03 09:04:00,99.52,99.52,99.415,99.42,716100001.0
2008-11-03 09:05:00,99.42,99.44,99.37,99.44,435700000.0
2008-11-03 09:06:00,99.44,99.48,99.435,99.48,222600000.0
2008-11-03 09:07:00,99.49,99.49,99.42,99.42,554800000.0
2008-11-03 09:08:00,99.42,99.45,99.4,99.45,747600001.0
2008-11-03 09:09:00,99.465,99.485,99.455,99.455,240600000.0
2008-11-03 09:10:00,99.45,99.465,99.43,99.455,238400000.0
2008-11-03 09:11:00,99.45,99.485,99.44,99.47,371300001.0
2008-11-03 09:12:00,99.47,99.48,99.465,99.465,212800000.0
2008-11-03 09:13:00,99.465,99.475,99.405,99.405,296799999.0
2008-11-03 09:14:00,99.405,99.45,99.395,99.45,165500000.0
2008-11-03 09:15:00,99.445,99.46,99.425,99.46,227099999.0
2008-11-03 09:16:00,99.46,99.515,99.45,99.485,372099999.0
2008-11-03 09:17:00,99.485,99.485,99.435,99.44,380800000.0
2008-11-03 09:18:00,99.445,99.455,99.43,99.44,380300000.0
2008-11-03 09:19:00,99.44,99.46,99.435,99.455,595699998.0
2008-11-03 09:20:00,99.45,99.47,99.44,99.445,558999999.0
2008-11-03 09:21:00,99.445,99.46,99.41,99.425,536500000.0
2008-11-03 09:22:00,99.425,99.445,99.375,99.385,327800000.0
2008-11-03 09:23:00,99.385,99.39,99.37,99.37,419600000.0
2008-11-03 09:24:00,99.37,99.385,99.35,99.36,542599999.0
2008-11-03 09:25:00,99.36,99.43,99.36,99.37,790799999.0
2008-11-03 09:26:00,99.37,99.38,99.315,99.36,933000001.0
2008-11-03 09:27:00,99.375,99.4,99.365,99.4,866500000.0
2008-11-03 09:28:00,99.4,99.455,99.4,99.41,399400000.0
2008-11-03 09:29:00,99.41,99.43,99.405,99.41,297700000.0
2008-11-03 09:30:00,99.405,99.465,99.4,99.465,253500000.0
2008-11-03 09:31:00,99.47,99.53,99.43,99.52,759600001.0
2008-11-03 09:32:00,99.525,99.585,99.52,99.57,643800000.0
2008-11-03 09:33:00,99.57,99.58,99.555,99.56,1046300003.0
2008-11-03 09:34:00,99.56,99.575,99.55,99.565,832499996.0
2008-11-03 09:35:00,99.565,99.565,99.55,99.56,627400001.0
2008-11-03 09:36:00,99.56,99.57,99.435,99.495,940500004.0
2008-11-03 09:37:00,99.495,99.555,99.46,99.475,561500000.0
2008-11-03 09:38:00,99.48,99.48,99.41,99.415,608699999.0
2008-11-03 09:39:00,99.415,99.465,99.405,99.46,383900002.0
2008-11-03 09:40:00,99.46,99.5,99.45,99.455,575200002.0
2008-11-03 09:41:00,99.455,99.48,99.455,99.47,330099999.0
2008-11-03 09:42:00,99.47,99.535,99.47,99.52,243300001.0
2008-11-03 09:43:00,99.515,99.515,99.455,99.465,1009600002.0
2008-11-03 09:44:00,99.465,99.47,99.38,99.38,566699998.0
2008-11-03 09:45:00,99.375,99.495,99.36,99.485,989500005.0
2008-11-03 09:46:00,99.485,99.485,99.445,99.475,527099999.0
2008-11-03 09:47:00,99.475,99.48,99.44,99.455,252499998.0
2008-11-03 09:48:00,99.45,99.465,99.45,99.465,709500002.0
2008-11-03 09:49:00,99.465,99.53,99.465,99.505,598100001.0
2008-11-03 09:50:00,99.505,99.58,99.485,99.545,725199999.0
2008-11-03 09:51:00,99.54,99.55,99.325,99.325,884099997.0
2008-11-03 09:52:00,99.33,99.375,99.33,99.35,999800004.0
2008-11-03 09:53:00,99.35,99.42,99.34,99.415,886100002.0
2008-11-03 09:54:00,99.415,99.465,99.415,99.45,597100003.0
2008-11-03 09:55:00,99.44,99.44,99.385,99.41,572399999.0
2008-11-03 09:56:00,99.41,99.425,99.295,99.295,745299999.0
2008-11-03 09:57:00,99.295,99.4,99.295,99.385,561399998.0
2008-11-03 09:58:00,99.39,99.46,99.31,99.31,1001600000.0
2008-11-03 09:59:00,99.32,99.32,99.175,99.215,1166800005.0
2008-11-03 10:00:00,99.215,99.28,99.205,99.23,1150600004.0
2008-11-03 10:01:00,99.24,99.345,99.24,99.3,1074500000.0
2008-11-03 10:02:00,99.3,99.31,99.2,99.25,850899999.0
2008-11-03 10:03:00,99.25,99.265,99.135,99.215,1089400004.0
2008-11-03 10:04:00,99.215,99.22,99.15,99.2,936500002.0
2008-11-03 10:05:00,99.195,99.215,99.145,99.19,891500003.0
2008-11-03 10:06:00,99.2,99.22,99.15,99.15,988500008.0
2008-11-03 10:07:00,99.155,99.155,99.05,99.055,855299998.0
2008-11-03 10:08:00,99.055,99.055,98.985,99.005,843600000.0
2008-11-03 10:09:00,99.005,99.1,99.005,99.08,1044800005.0
2008-11-03 10:10:00,99.08,99.13,99.01,99.125,720500003.0
2008-11-03 10:11:00,99.125,99.125,99.085,99.11,170500000.0
2008-11-03 10:12:00,99.11,99.21,99.11,99.155,482800000.0
2008-11-03 10:13:00,99.15,99.15,99.07,99.08,319500001.0
2008-11-03 10:14:00,99.09,99.125,99.075,99.1,445000000.0
2008-11-03 10:15:00,99.105,99.105,98.975,99.045,752600000.0
2008-11-03 10:16:00,99.05,99.14,99.05,99.135,711400002.0
2008-11-03 10:17:00,99.14,99.195,99.125,99.165,722200000.0
2008-11-03 10:18:00,99.165,99.185,99.1,99.145,405700000.0
2008-11-03 10:19:00,99.145,99.215,99.135,99.165,502100004.0
2008-11-03 10:20:00,99.16,99.165,99.115,99.145,658600002.0
2008-11-03 10:21:00,99.14,99.16,99.065,99.105,923700000.0
2008-11-03 10:22:00,99.105,99.12,98.985,98.985,678300003.0
2008-11-03 10:23:00,98.985,98.985,98.86,98.885,1085600003.0
2008-11-03 10:24:00,98.89,98.945,98.885,98.945,360200000.0
2008-11-03 10:25:00,98.945,99.0,98.935,98.985,197100000.0
2008-11-03 10:26:00,98.985,99.005,98.975,98.99,117000000.0
2008-11-03 10:27:00,98.99,99.04,98.985,99.02,337200001.0
2008-11-03 10:28:00,99.02,99.095,99.02,99.055,482800001.0
2008-11-03 10:29:00,99.055,99.065,99.04,99.065,920400010.0
2008-11-03 10:30:00,99.07,99.095,99.055,99.065,1172600008.0
2008-11-03 10:31:00,99.07,99.17,99.03,99.17,725200004.0
2008-11-03 10:32:00,99.17,99.17,99.105,99.13,592099999.0
2008-11-03 10:33:00,99.125,99.125,99.095,99.095,494000001.0
2008-11-03 10:34:00,99.095,99.105,99.085,99.09,287700002.0
2008-11-03 10:35:00,99.095,99.095,98.895,98.895,952999999.0
2008-11-03 10:36:00,98.895,99.035,98.89,99.035,496400003.0
2008-11-03 10:37:00,99.03,99.13,99.03,99.095,431400000.0
2008-11-03 10:38:00,99.09,99.125,99.09,99.105,480900002.0
2008-11-03 10:39:00,99.105,99.11,99.075,99.075,273400000.0
2008-11-03 10:40:00,99.075,99.11,99.07,99.105,624700000.0
2008-11-03 10:41:00,99.105,99.14,99.065,99.085,943300004.0
2008-11-03 10:42:00,99.075,99.09,99.06,99.08,661200000.0
2008-11-03 10:43:00,99.08,99.08,99.0,99.06,486499999.0
2008-11-03 10:44:00,99.07,99.09,99.045,99.055,722400000.0
2008-11-03 10:45:00,99.055,99.08,99.045,99.075,481399998.0
2008-11-03 10:46:00,99.08,99.14,99.08,99.105,713700004.0
2008-11-03 10:47:00,99.105,99.115,99.07,99.085,331000000.0
2008-11-03 10:48:00,99.09,99.13,99.07,99.075,586600000.0
2008-11-03 10:49:00,99.075,99.075,99.025,99.05,669600001.0
2008-11-03 10:50:00,99.05,99.13,99.05,99.13,489400000.0
2008-11-03 10:51:00,99.135,99.135,99.05,99.07,628500000.0
2008-11-03 10:52:00,99.065,99.09,99.055,99.085,561000000.0
2008-11-03 10:53:00,99.08,99.12,99.07,99.095,748700001.0
2008-11-03 10:54:00,99.095,99.105,99.07,99.085,537100001.0
2008-11-03 10:55:00,99.09,99.155,99.09,99.15,722699999.0
2008-11-03 10:56:00,99.15,99.15,99.09,99.1,629500000.0
2008-11-03 10:57:00,99.1,99.205,99.1,99.195,786999999.0
2008-11-03 10:58:00,99.19,99.31,99.18,99.26,925700005.0
2008-11-03 10:59:00,99.265,99.3,99.25,99.285,529100001.0
2008-11-03 11:00:00,99.285,99.285,99.125,99.185,844900002.0
2008-11-03 11:01:00,99.18,99.25,99.17,99.23,346700000.0
2008-11-03 11:02:00,99.23,99.235,99.19,99.2,330300000.0
2008-11-03 11:03:00,99.2,99.22,99.2,99.22,405299998.0
2008-11-03 11:04:00,99.22,99.24,99.22,99.23,272300001.0
2008-11-03 11:05:00,99.23,99.23,99.21,99.215,352100000.0
2008-11-03 11:06:00,99.215,99.23,99.215,99.225,307100000.0
2008-11-03 11:07:00,99.22,99.26,99.21,99.25,879600011.0
2008-11-03 11:08:00,99.255,99.28,99.24,99.24,305300000.0
2008-11-03 11:09:00,99.24,99.29,99.21,99.29,511731060.0
2008-11-03 11:10:00,99.3,99.405,99.29,99.385,609600000.0
2008-11-03 11:11:00,99.385,99.4,99.37,99.38,442700000.0
2008-11-03 11:12:00,99.375,99.39,99.295,99.305,530299999.0
2008-11-03 11:13:00,99.305,99.31,99.27,99.285,453800000.0
2008-11-03 11:14:00,99.285,99.32,99.285,99.32,885799998.0
2008-11-03 11:15:00,99.315,99.365,99.315,99.34,493300001.0
2008-11-03 11:16:00,99.34,99.34,99.275,99.31,885400010.0
2008-11-03 11:17:00,99.305,99.36,99.255,99.31,630900003.0
2008-11-03 11:18:00,99.3,99.38,99.29,99.34,1121899994.0
2008-11-03 11:19:00,99.34,99.42,99.34,99.39,821100001.0
2008-11-03 11:20:00,99.39,99.4,99.38,99.395,634200004.0
2008-11-03 11:21:00,99.395,99.395,99.375,99.385,404100001.0
2008-11-03 11:22:00,99.385,99.4,99.35,99.38,550600001.0
2008-11-03 11:23:00,99.38,99.385,99.38,99.38,308700005.0
2008-11-03 11:24:00,99.385,99.385,99.345,99.35,996600006.0
2008-11-03 11:25:00,99.35,99.355,99.34,99.34,389400001.0
2008-11-03 11:26:00,99.34,99.36,99.245,99.265,875800001.0
2008-11-03 11:27:00,99.265,99.3,99.26,99.3,581400002.0
2008-11-03 11:28:00,99.305,99.36,99.285,99.35,891500004.0
2008-11-03 11:29:00,99.34,99.43,99.33,99.4,901899999.0
2008-11-03 11:30:00,99.4,99.405,99.355,99.4,701400000.0
2008-11-03 11:31:00,99.41,99.41,99.38,99.4,508200005.0
2008-11-03 11:32:00,99.4,99.4,99.36,99.37,635200003.0
2008-11-03 11:33:00,99.375,99.4,99.37,99.385,575100002.0
2008-11-03 11:34:00,99.385,99.4,99.36,99.39,666600001.0
2008-11-03 11:35:00,99.39,99.395,99.38,99.38,657900001.0
2008-11-03 11:36:00,99.38,99.385,99.32,99.335,713400000.0
2008-11-03 11:37:00,99.33,99.39,99.325,99.38,1645699998.0
2008-11-03 11:38:00,99.38,99.42,99.38,99.395,1599599992.0
2008-11-03 11:39:00,99.4,99.435,99.375,99.42,1164200000.0
2008-11-03 11:40:00,99.42,99.46,99.37,99.37,991700002.0
2008-11-03 11:41:00,99.385,99.385,99.285,99.305,545300000.0
2008-11-03 11:42:00,99.315,99.45,99.24,99.29,1256600004.0
2008-11-03 11:43:00,99.29,99.31,99.285,99.305,608699999.0
2008-11-03 11:44:00,99.305,99.31,99.3,99.31,157800000.0
2008-11-03 11:45:00,99.31,99.42,99.31,99.38,886300001.0
2008-11-03 11:46:00,99.38,99.38,99.27,99.29,1206899994.0
2008-11-03 11:47:00,99.29,99.3,99.25,99.28,922700001.0
2008-11-03 11:48:00,99.28,99.28,99.235,99.255,778300003.0
2008-11-03 11:49:00,99.255,99.295,99.245,99.275,392700003.0
2008-11-03 11:50:00,99.275,99.315,99.275,99.305,454600001.0
2008-11-03 11:51:00,99.31,99.315,99.255,99.275,297900001.0
2008-11-03 11:52:00,99.29,99.32,99.29,99.315,288700001.0
2008-11-03 11:53:00,99.315,99.315,99.3,99.305,119000000.0
2008-11-03 11:54:00,99.3,99.325,99.29,99.315,218500001.0
2008-11-03 11:55:00,99.315,99.32,99.295,99.32,133000000.0
2008-11-03 11:56:00,99.315,99.315,99.275,99.31,222100000.0
2008-11-03 11:57:00,99.31,99.325,99.3,99.3,146200000.0
2008-11-03 11:58:00,99.3,99.305,99.285,99.285,158900000.0
2008-11-03 11:59:00,99.285,99.285,99.27,99.27,314100001.0
2008-11-03 12:00:00,99.27,99.285,99.27,99.285,232000000.0
2008-11-03 12:01:00,99.285,99.3,99.24,99.245,615600003.0
2008-11-03 12:02:00,99.245,99.27,99.245,99.26,406600001.0
2008-11-03 12:03:00,99.26,99.26,99.245,99.25,173900001.0
2008-11-03 12:04:00,99.245,99.245,99.175,99.235,427000000.0
2008-11-03 12:05:00,99.235,99.24,99.2,99.24,192900000.0
2008-11-03 12:06:00,99.24,99.3,99.22,99.26,328500000.0
2008-11-03 12:07:00,99.255,99.27,99.235,99.245,151100000.0
2008-11-03 12:08:00,99.25,99.315,99.25,99.26,231699999.0
2008-11-03 12:09:00,99.265,99.265,99.23,99.24,259600001.0
2008-11-03 12:10:00,99.24,99.275,99.22,99.24,365700000.0
2008-11-03 12:11:00,99.24,99.285,99.195,99.285,525699999.0
2008-11-03 12:12:00,99.285,99.285,99.255,99.26,547500004.0
2008-11-03 12:13:00,99.26,99.26,99.21,99.21,624500002.0
2008-11-03 12:14:00,99.215,99.27,99.125,99.18,666900002.0
2008-11-03 12:15:00,99.18,99.24,99.17,99.22,448500001.0
2008-11-03 12:16:00,99.215,99.23,99.21,99.225,338800005.0
2008-11-03 12:17:00,99.225,99.23,99.215,99.215,91200000.0
2008-11-03 12:18:00,99.215,99.215,99.2,99.205,93500000.0
2008-11-03 12:19:00,99.205,99.24,99.205,99.225,152200000.0
2008-11-03 12:20:00,99.225,99.24,99.225,99.24,209400006.0
2008-11-03 12:21:00,99.24,99.25,99.23,99.25,268500001.0
2008-11-03 12:22:00,99.25,99.26,99.25,99.25,61600000.0
2008-11-03 12:23:00,99.25,99.255,99.24,99.25,52900000.0
2008-11-03 12:24:00,99.25,99.25,99.245,99.245,65500000.0
2008-11-03 12:25:00,99.245,99.3,99.245,99.295,305499999.0
2008-11-03 12:26:00,99.295,99.3,99.26,99.26,363200003.0
2008-11-03 12:27:00,99.26,99.265,99.245,99.25,457300006.0
2008-11-03 12:28:00,99.25,99.25,99.245,99.25,217500003.0
2008-11-03 12:29:00,99.25,99.255,99.24,99.24,325100006.0
2008-11-03 12:30:00,99.235,99.25,99.17,99.175,557400003.0
2008-11-03 12:31:00,99.175,99.185,99.12,99.13,503900000.0
2008-11-03 12:32:00,99.14,99.17,99.14,99.155,889699995.0
2008-11-03 12:33:00,99.155,99.25,99.155,99.22,751900002.0
2008-11-03 12:34:00,99.215,99.22,99.17,99.175,447700000.0
2008-11-03 12:35:00,99.17,99.215,99.15,99.21,332100000.0
2008-11-03 12:36:00,99.21,99.215,99.18,99.21,213800001.0
2008-11-03 12:37:00,99.22,99.24,99.2,99.215,567700000.0
2008-11-03 12:38:00,99.22,99.23,99.155,99.215,423400000.0
2008-11-03 12:39:00,99.215,99.235,99.185,99.215,777300003.0
2008-11-03 12:40:00,99.215,99.255,99.205,99.24,464400000.0
2008-11-03 12:41:00,99.235,99.26,99.22,99.225,394500005.0
2008-11-03 12:42:00,99.225,99.26,99.22,99.26,443900000.0
2008-11-03 12:43:00,99.26,99.265,99.235,99.235,501300001.0
2008-11-03 12:44:00,99.235,99.25,99.23,99.245,336400002.0
2008-11-03 12:45:00,99.25,99.25,99.24,99.24,169200007.0
2008-11-03 12:46:00,99.24,99.26,99.235,99.24,381900008.0
2008-11-03 12:47:00,99.235,99.235,99.215,99.22,536100000.0
2008-11-03 12:48:00,99.22,99.25,99.205,99.23,530800001.0
2008-11-03 12:49:00,99.225,99.235,99.195,99.195,267700000.0
2008-11-03 12:50:00,99.185,99.235,99.15,99.235,536000002.0
2008-11-03 12:51:00,99.24,99.24,99.21,99.225,268900000.0
2008-11-03 12:52:00,99.225,99.25,99.22,99.245,207400000.0
2008-11-03 12:53:00,99.25,99.27,99.24,99.245,167900000.0
2008-11-03 12:54:00,99.245,99.255,99.235,99.255,191699999.0
2008-11-03 12:55:00,99.255,99.255,99.25,99.255,56999999.0
2008-11-03 12:56:00,99.255,99.285,99.245,99.265,510800000.0
2008-11-03 12:57:00,99.265,99.275,99.245,99.25,444999999.0
2008-11-03 12:58:00,99.26,99.27,99.255,99.265,545600001.0
2008-11-03 12:59:00,99.265,99.305,99.25,99.28,574000002.0
2008-11-03 13:00:00,99.28,99.305,99.255,99.305,825300001.0
2008-11-03 13:01:00,99.305,99.33,99.3,99.325,560200004.0
2008-11-03 13:02:00,99.32,99.325,99.275,99.285,508400000.0
2008-11-03 13:03:00,99.285,99.305,99.285,99.285,335400002.0
2008-11-03 13:04:00,99.285,99.315,99.285,99.3,755300002.0
2008-11-03 13:05:00,99.3,99.31,99.275,99.275,641900002.0
2008-11-03 13:06:00,99.275,99.285,99.255,99.265,985300025.0
2008-11-03 13:07:00,99.265,99.275,99.2,99.205,879200013.0
2008-11-03 13:08:00,99.205,99.24,99.195,99.195,492000002.0
2008-11-03 13:09:00,99.195,99.285,99.195,99.27,557100000.0
2008-11-03 13:10:00,99.27,99.27,99.23,99.24,448200000.0
2008-11-03 13:11:00,99.24,99.245,99.2,99.21,1017900003.0
2008-11-03 13:12:00,99.21,99.26,99.18,99.185,709500003.0
2008-11-03 13:13:00,99.185,99.29,99.185,99.29,623200000.0
2008-11-03 13:14:00,99.29,99.29,99.25,99.27,567499999.0
2008-11-03 13:15:00,99.27,99.275,99.255,99.26,243700000.0
2008-11-03 13:16:00,99.26,99.28,99.22,99.23,539400000.0
2008-11-03 13:17:00,99.22,99.22,99.125,99.135,672700000.0
2008-11-03 13:18:00,99.135,99.17,99.13,99.15,515000000.0
2008-11-03 13:19:00,99.15,99.16,99.135,99.15,542800002.0
2008-11-03 13:20:00,99.155,99.17,99.145,99.16,521800003.0
2008-11-03 13:21:00,99.16,99.17,99.155,99.155,340400003.0
2008-11-03 13:22:00,99.165,99.165,99.125,99.13,348700002.0
2008-11-03 13:23:00,99.13,99.13,99.09,99.115,227200000.0
2008-11-03 13:24:00,99.125,99.125,99.11,99.115,254700000.0
2008-11-03 13:25:00,99.115,99.13,99.1,99.115,551500000.0
2008-11-03 13:26:00,99.12,99.135,99.105,99.115,419599999.0
2008-11-03 13:27:00,99.115,99.125,99.095,99.105,289000000.0
2008-11-03 13:28:00,99.105,99.135,99.105,99.105,473500002.0
2008-11-03 13:29:00,99.105,99.105,99.075,99.08,464900000.0
2008-11-03 13:30:00,99.085,99.125,99.08,99.125,627500001.0
2008-11-03 13:31:00,99.125,99.13,99.11,99.12,398000001.0
2008-11-03 13:32:00,99.12,99.12,99.055,99.055,366900003.0
2008-11-03 13:33:00,99.055,99.06,99.005,99.04,987300013.0
2008-11-03 13:34:00,99.04,99.105,99.03,99.075,829100004.0
2008-11-03 13:35:00,99.08,99.12,99.08,99.105,547100004.0
2008-11-03 13:36:00,99.105,99.105,99.085,99.09,440400000.0
2008-11-03 13:37:00,99.09,99.13,99.055,99.125,438900000.0
2008-11-03 13:38:00,99.12,99.125,99.105,99.105,451500001.0
2008-11-03 13:39:00,99.105,99.135,99.09,99.1,708200002.0
2008-11-03 13:40:00,99.1,99.105,99.085,99.09,657200006.0
2008-11-03 13:41:00,99.09,99.09,99.065,99.065,372200000.0
2008-11-03 13:42:00,99.065,99.075,99.055,99.055,422500000.0
2008-11-03 13:43:00,99.055,99.12,99.05,99.115,521600001.0
2008-11-03 13:44:00,99.11,99.135,99.11,99.13,463400010.0
2008-11-03 13:45:00,99.13,99.14,99.13,99.135,616500004.0
2008-11-03 13:46:00,99.135,99.16,99.125,99.145,705500005.0
2008-11-03 13:47:00,99.15,99.155,99.145,99.145,79500000.0
2008-11-03 13:48:00,99.145,99.23,99.135,99.16,478700000.0
2008-11-03 13:49:00,99.16,99.18,99.15,99.16,494400003.0
2008-11-03 13:50:00,99.16,99.185,99.15,99.175,658500003.0
2008-11-03 13:51:00,99.17,99.175,99.14,99.14,633900004.0
2008-11-03 13:52:00,99.135,99.145,99.135,99.145,240899999.0
2008-11-03 13:53:00,99.14,99.17,99.14,99.16,495400002.0
2008-11-03 13:54:00,99.16,99.18,99.155,99.17,465300001.0
2008-11-03 13:55:00,99.17,99.225,99.16,99.21,736800009.0
2008-11-03 13:56:00,99.21,99.23,99.175,99.175,722000004.0
2008-11-03 13:57:00,99.175,99.19,99.16,99.16,384300002.0
2008-11-03 13:58:00,99.17,99.175,99.15,99.15,400900001.0
2008-11-03 13:59:00,99.15,99.175,99.1,99.17,799800006.0
2008-11-03 14:00:00,99.175,99.215,99.175,99.205,771800004.0
2008-11-03 14:01:00,99.205,99.235,99.19,99.23,486800000.0
2008-11-03 14:02:00,99.23,99.285,99.225,99.23,770000006.0
2008-11-03 14:03:00,99.23,99.235,99.205,99.205,424500005.0
2008-11-03 14:04:00,99.205,99.23,99.205,99.21,643100005.0
2008-11-03 14:05:00,99.21,99.225,99.21,99.215,481000000.0
2008-11-03 14:06:00,99.22,99.245,99.21,99.225,416600002.0
2008-11-03 14:07:00,99.225,99.25,99.21,99.215,459400000.0
2008-11-03 14:08:00,99.21,99.21,99.17,99.205,430300000.0
2008-11-03 14:09:00,99.19,99.19,99.095,99.135,871000002.0
2008-11-03 14:10:00,99.145,99.175,99.12,99.17,849000007.0
2008-11-03 14:11:00,99.175,99.215,99.175,99.21,290600000.0
2008-11-03 14:12:00,99.21,99.21,99.175,99.175,307100003.0
2008-11-03 14:13:00,99.175,99.175,99.17,99.17,113800006.0
2008-11-03 14:14:00,99.175,99.195,99.17,99.195,180900000.0
2008-11-03 14:15:00,99.195,99.205,99.195,99.195,303800004.0
2008-11-03 14:16:00,99.2,99.23,99.2,99.215,478800004.0
2008-11-03 14:17:00,99.215,99.215,99.145,99.155,460400004.0
2008-11-03 14:18:00,99.15,99.19,99.145,99.19,583800004.0
2008-11-03 14:19:00,99.19,99.21,99.17,99.17,413400002.0
2008-11-03 14:20:00,99.17,99.19,99.15,99.165,700400003.0
2008-11-03 14:21:00,99.165,99.17,99.145,99.15,352200001.0
2008-11-03 14:22:00,99.15,99.15,99.14,99.145,430800002.0
2008-11-03 14:23:00,99.145,99.165,99.14,99.16,401600003.0
2008-11-03 14:24:00,99.165,99.175,99.16,99.165,431500003.0
2008-11-03 14:25:00,99.165,99.23,99.16,99.21,330900000.0
2008-11-03 14:26:00,99.215,99.225,99.18,99.18,379000000.0
2008-11-03 14:27:00,99.18,99.225,99.18,99.225,392900001.0
2008-11-03 14:28:00,99.225,99.225,99.2,99.205,349000003.0
2008-11-03 14:29:00,99.2,99.215,99.19,99.21,103200000.0
2008-11-03 14:30:00,99.205,99.215,99.165,99.18,320900001.0
2008-11-03 14:31:00,99.18,99.185,99.17,99.175,214100001.0
2008-11-03 14:32:00,99.175,99.18,99.125,99.135,356200000.0
2008-11-03 14:33:00,99.135,99.15,99.135,99.14,380400002.0
2008-11-03 14:34:00,99.14,99.145,99.135,99.145,269200002.0
2008-11-03 14:35:00,99.14,99.245,99.135,99.175,482200001.0
2008-11-03 14:36:00,99.18,99.19,99.155,99.18,242800000.0
2008-11-03 14:37:00,99.18,99.19,99.155,99.185,196600000.0
2008-11-03 14:38:00,99.19,99.2,99.115,99.13,344200003.0
2008-11-03 14:39:00,99.13,99.145,99.115,99.145,526200003.0
2008-11-03 14:40:00,99.145,99.165,99.145,99.155,110200000.0
2008-11-03 14:41:00,99.15,99.165,99.135,99.15,491500002.0
2008-11-03 14:42:00,99.15,99.15,99.14,99.145,447800000.0
2008-11-03 14:43:00,99.14,99.14,99.115,99.115,333000000.0
2008-11-03 14:44:00,99.115,99.12,99.095,99.11,427400001.0
2008-11-03 14:45:00,99.11,99.11,99.1,99.1,701100001.0
2008-11-03 14:46:00,99.1,99.105,99.095,99.105,422000000.0
2008-11-03 14:47:00,99.105,99.115,99.105,99.115,381199999.0
2008-11-03 14:48:00,99.115,99.125,99.115,99.115,438700000.0
2008-11-03 14:49:00,99.115,99.125,99.095,99.095,383399999.0
2008-11-03 14:50:00,99.095,99.095,99.05,99.075,790699999.0
2008-11-03 14:51:00,99.07,99.08,99.025,99.035,647900000.0
2008-11-03 14:52:00,99.045,99.06,98.875,98.905,1190200008.0
2008-11-03 14:53:00,98.905,98.96,98.87,98.935,905100002.0
2008-11-03 14:54:00,98.94,98.96,98.805,98.83,513699999.0
2008-11-03 14:55:00,98.83,98.86,98.75,98.85,818600000.0
2008-11-03 14:56:00,98.85,98.88,98.82,98.88,791400001.0
2008-11-03 14:57:00,98.875,98.875,98.8,98.805,330499998.0
2008-11-03 14:58:00,98.8,98.805,98.755,98.8,863599998.0
2008-11-03 14:59:00,98.8,98.805,98.77,98.775,707500000.0
2008-11-03 15:00:00,98.775,98.79,98.715,98.715,983399998.0
2008-11-03 15:01:00,98.715,98.725,98.675,98.7,960500004.0
2008-11-03 15:02:00,98.705,98.73,98.7,98.71,462200000.0
2008-11-03 15:03:00,98.71,98.725,98.67,98.675,731300006.0
2008-11-03 15:04:00,98.685,98.685,98.615,98.655,789400000.0
2008-11-03 15:05:00,98.655,98.745,98.655,98.74,764799999.0
2008-11-03 15:06:00,98.74,98.74,98.705,98.715,607499999.0
2008-11-03 15:07:00,98.715,98.72,98.66,98.66,822400000.0
2008-11-03 15:08:00,98.66,98.685,98.615,98.63,862199995.0
2008-11-03 15:09:00,98.625,98.675,98.505,98.505,1140199998.0
2008-11-03 15:10:00,98.505,98.58,98.5,98.555,1340099996.0
2008-11-03 15:11:00,98.555,98.565,98.5,98.52,636800000.0
2008-11-03 15:12:00,98.52,98.575,98.515,98.555,845800000.0
2008-11-03 15:13:00,98.555,98.595,98.545,98.555,585699999.0
2008-11-03 15:14:00,98.555,98.585,98.54,98.555,189900000.0
2008-11-03 15:15:00,98.56,98.58,98.53,98.56,224600000.0
2008-11-03 15:16:00,98.56,98.575,98.505,98.515,98200000.0
2008-11-03 15:17:00,98.515,98.565,98.5,98.52,721999999.0
2008-11-03 15:18:00,98.52,98.52,98.465,98.505,1274600004.0
2008-11-03 15:19:00,98.505,98.52,98.475,98.505,840099999.0
2008-11-03 15:20:00,98.505,98.525,98.465,98.47,809299997.0
2008-11-03 15:21:00,98.47,98.505,98.465,98.48,620200000.0
2008-11-03 15:22:00,98.48,98.48,98.38,98.43,979100011.0
2008-11-03 15:23:00,98.425,98.465,98.425,98.455,892999997.0
2008-11-03 15:24:00,98.455,98.49,98.445,98.47,866400000.0
2008-11-03 15:25:00,98.47,98.47,98.425,98.435,889700006.0
2008-11-03 15:26:00,98.435,98.445,98.42,98.42,587100002.0
2008-11-03 15:27:00,98.42,98.48,98.42,98.48,684600004.0
2008-11-03 15:28:00,98.485,98.51,98.465,98.475,614800005.0
2008-11-03 15:29:00,98.48,98.5,98.48,98.49,660300004.0
2008-11-03 15:30:00,98.49,98.505,98.485,98.5,517199998.0
2008-11-03 15:31:00,98.485,98.49,98.38,98.415,913900002.0
2008-11-03 15:32:00,98.415,98.5,98.415,98.495,536599999.0
2008-11-03 15:33:00,98.49,98.495,98.475,98.475,294999999.0
2008-11-03 15:34:00,98.475,98.5,98.455,98.49,687300000.0
2008-11-03 15:35:00,98.49,98.5,98.45,98.45,452700000.0
2008-11-03 15:36:00,98.45,98.46,98.375,98.43,599400001.0
2008-11-03 15:37:00,98.43,98.43,98.295,98.35,1015200004.0
2008-11-03 15:38:00,98.35,98.415,98.335,98.385,916900005.0
2008-11-03 15:39:00,98.385,98.43,98.36,98.42,790400002.0
2008-11-03 15:40:00,98.42,98.44,98.415,98.425,578299997.0
2008-11-03 15:41:00,98.425,98.46,98.415,98.415,493200000.0
2008-11-03 15:42:00,98.42,98.43,98.37,98.425,842100006.0
2008-11-03 15:43:00,98.425,98.465,98.41,98.435,1067800007.0
2008-11-03 15:44:00,98.435,98.44,98.405,98.44,760400007.0
2008-11-03 15:45:00,98.44,98.44,98.42,98.425,734599986.0
2008-11-03 15:46:00,98.43,98.445,98.395,98.42,735100001.0
2008-11-03 15:47:00,98.42,98.445,98.395,98.435,847800001.0
2008-11-03 15:48:00,98.435,98.465,98.435,98.45,622600003.0
2008-11-03 15:49:00,98.45,98.53,98.45,98.52,565000004.0
2008-11-03 15:50:00,98.52,98.54,98.5,98.52,837600005.0
2008-11-03 15:51:00,98.52,98.59,98.515,98.58,1038800003.0
2008-11-03 15:52:00,98.58,98.63,98.58,98.615,621299999.0
2008-11-03 15:53:00,98.615,98.635,98.6,98.635,707700009.0
2008-11-03 15:54:00,98.62,98.69,98.62,98.675,530399999.0
2008-11-03 15:55:00,98.67,98.73,98.67,98.715,464200000.0
2008-11-03 15:56:00,98.715,98.765,98.705,98.76,469700001.0
2008-11-03 15:57:00,98.76,98.775,98.75,98.76,468300004.0
2008-11-03 15:58:00,98.76,98.805,98.76,98.78,372500000.0
2008-11-03 15:59:00,98.785,98.8,98.745,98.76,371999999.0
2008-11-03 16:00:00,98.76,98.76,98.68,98.68,640900001.0
2008-11-03 16:01:00,98.68,98.705,98.65,98.695,797300000.0
2008-11-03 16:02:00,98.695,98.695,98.67,98.67,561100000.0
2008-11-03 16:03:00,98.67,98.68,98.62,98.625,538699997.0
2008-11-03 16:04:00,98.625,98.64,98.615,98.635,810700000.0
2008-11-03 16:05:00,98.63,98.63,98.605,98.61,652100001.0
2008-11-03 16:06:00,98.61,98.66,98.61,98.64,467700000.0
2008-11-03 16:07:00,98.635,98.67,98.63,98.64,646000005.0
2008-11-03 16:08:00,98.64,98.64,98.58,98.61,682199999.0
2008-11-03 16:09:00,98.61,98.62,98.58,98.58,516700000.0
2008-11-03 16:10:00,98.585,98.615,98.57,98.59,854699996.0
2008-11-03 16:11:00,98.595,98.625,98.52,98.525,881099998.0
2008-11-03 16:12:00,98.525,98.545,98.515,98.535,683900001.0
2008-11-03 16:13:00,98.53,98.655,98.53,98.605,776700002.0
2008-11-03 16:14:00,98.605,98.615,98.59,98.615,926300002.0
2008-11-03 16:15:00,98.615,98.625,98.565,98.565,574500001.0
2008-11-03 16:16:00,98.56,98.565,98.53,98.53,839700001.0
2008-11-03 16:17:00,98.53,98.54,98.505,98.515,827599999.0
2008-11-03 16:18:00,98.515,98.565,98.515,98.555,880999999.0
2008-11-03 16:19:00,98.555,98.575,98.545,98.575,255699996.0
2008-11-03 16:20:00,98.575,98.61,98.565,98.605,621300000.0
2008-11-03 16:21:00,98.61,98.65,98.605,98.63,583300001.0
2008-11-03 16:22:00,98.645,98.655,98.6,98.605,827099997.0
2008-11-03 16:23:00,98.605,98.645,98.57,98.61,847500000.0
2008-11-03 16:24:00,98.615,98.63,98.585,98.605,761500004.0
2008-11-03 16:25:00,98.605,98.615,98.595,98.6,655700000.0
2008-11-03 16:26:00,98.6,98.605,98.58,98.59,845499995.0
2008-11-03 16:27:00,98.59,98.59,98.58,98.58,329500000.0
2008-11-03 16:28:00,98.585,98.615,98.58,98.61,491900000.0
2008-11-03 16:29:00,98.61,98.62,98.605,98.615,239900000.0
2008-11-03 16:30:00,98.615,98.655,98.61,98.645,1004199996.0
2008-11-03 16:31:00,98.645,98.655,98.62,98.625,317499999.0
2008-11-03 16:32:00,98.62,98.645,98.595,98.605,463899999.0
2008-11-03 16:33:00,98.605,98.635,98.585,98.585,510899999.0
2008-11-03 16:34:00,98.575,98.635,98.575,98.625,786300003.0
2008-11-03 16:35:00,98.625,98.685,98.625,98.685,247700000.0
2008-11-03 16:36:00,98.685,98.77,98.685,98.74,276900000.0
2008-11-03 16:37:00,98.74,98.775,98.74,98.765,533100001.0
2008-11-03 16:38:00,98.765,98.77,98.715,98.765,731700000.0
2008-11-03 16:39:00,98.765,98.77,98.745,98.755,688800002.0
2008-11-03 16:40:00,98.755,98.81,98.755,98.79,948700002.0
2008-11-03 16:41:00,98.79,98.85,98.755,98.79,1166100000.0
2008-11-03 16:42:00,98.795,98.845,98.795,98.83,616199999.0
2008-11-03 16:43:00,98.83,98.905,98.83,98.9,536600002.0
2008-11-03 16:44:00,98.905,98.915,98.865,98.88,764399999.0
2008-11-03 16:45:00,98.88,98.905,98.865,98.875,879700000.0
2008-11-03 16:46:00,98.87,98.885,98.85,98.855,715800000.0
2008-11-03 16:47:00,98.85,98.91,98.85,98.91,671000000.0
2008-11-03 16:48:00,98.915,98.915,98.825,98.83,986100002.0
2008-11-03 16:49:00,98.835,98.88,98.825,98.87,844299998.0
2008-11-03 16:50:00,98.87,98.885,98.845,98.885,637200001.0
2008-11-03 16:51:00,98.88,98.88,98.845,98.845,693500000.0
2008-11-03 16:52:00,98.845,98.845,98.775,98.78,807199998.0
2008-11-03 16:53:00,98.78,98.8,98.775,98.785,436400000.0
2008-11-03 16:54:00,98.79,98.805,98.735,98.74,637800001.0
2008-11-03 16:55:00,98.74,98.765,98.705,98.71,779700000.0
2008-11-03 16:56:00,98.71,98.73,98.71,98.72,287500000.0
2008-11-03 16:57:00,98.725,98.765,98.72,98.765,284500000.0
2008-11-03 16:58:00,98.76,98.795,98.745,98.745,671699999.0
2008-11-03 16:59:00,98.75,98.755,98.65,98.67,608399998.0
2008-11-03 17:00:00,98.66,98.68,98.49,98.66,988799995.0
2008-11-03 17:01:00,98.66,98.66,98.525,98.585,858600000.0
2008-11-03 17:02:00,98.585,98.615,98.56,98.575,637499998.0
2008-11-03 17:03:00,98.585,98.585,98.405,98.415,923400002.0
2008-11-03 17:04:00,98.415,98.53,98.415,98.525,853400000.0
2008-11-03 17:05:00,98.525,98.605,98.52,98.605,768700000.0
2008-11-03 17:06:00,98.605,98.625,98.55,98.56,839400001.0
2008-11-03 17:07:00,98.565,98.68,98.555,98.68,847500001.0
2008-11-03 17:08:00,98.68,98.725,98.605,98.725,822300003.0
2008-11-03 17:09:00,98.745,98.89,98.745,98.8,1140300000.0
2008-11-03 17:10:00,98.8,98.81,98.745,98.765,960600000.0
2008-11-03 17:11:00,98.765,98.83,98.75,98.81,827600002.0
2008-11-03 17:12:00,98.805,98.825,98.725,98.765,677400002.0
2008-11-03 17:13:00,98.765,98.765,98.63,98.665,801009486.0
2008-11-03 17:14:00,98.665,98.755,98.665,98.69,1007300004.0
2008-11-03 17:15:00,98.695,98.795,98.69,98.695,785900000.0
2008-11-03 17:16:00,98.7,98.705,98.575,98.6,984900002.0
2008-11-03 17:17:00,98.6,98.605,98.535,98.59,844899998.0
2008-11-03 17:18:00,98.59,98.595,98.54,98.565,737699997.0
2008-11-03 17:19:00,98.57,98.585,98.49,98.5,729299998.0
2008-11-03 17:20:00,98.5,98.525,98.465,98.48,545400001.0
2008-11-03 17:21:00,98.48,98.48,98.45,98.47,497600000.0
2008-11-03 17:22:00,98.47,98.47,98.355,98.41,930400000.0
2008-11-03 17:23:00,98.41,98.49,98.385,98.425,894700001.0
2008-11-03 17:24:00,98.425,98.48,98.41,98.425,898300001.0
2008-11-03 17:25:00,98.425,98.465,98.41,98.46,1383800004.0
2008-11-03 17:26:00,98.46,98.59,98.415,98.535,1072699999.0
2008-11-03 17:27:00,98.535,98.63,98.52,98.6,926700001.0
2008-11-03 17:28:00,98.6,98.61,98.54,98.57,1134500000.0
2008-11-03 17:29:00,98.57,98.625,98.555,98.565,1059199999.0
2008-11-03 17:30:00,98.565,98.565,98.47,98.475,1113899999.0
2008-11-03 17:31:00,98.475,98.58,98.43,98.545,1020199996.0
2008-11-03 17:32:00,98.54,98.61,98.535,98.61,821300001.0
2008-11-03 17:33:00,98.61,98.625,98.57,98.59,1172799999.0
2008-11-03 17:34:00,98.59,98.61,98.57,98.59,1105100001.0
2008-11-03 17:35:00,98.59,98.615,98.535,98.545,713999998.0
2008-11-03 17:36:00,98.535,98.575,98.47,98.57,912500001.0
2008-11-03 17:37:00,98.565,98.605,98.56,98.6,675400000.0
2008-11-03 17:38:00,98.6,98.62,98.55,98.61,765100000.0
2008-11-03 17:39:00,98.61,98.685,98.605,98.675,1047399999.0
2008-11-03 17:40:00,98.675,98.68,98.62,98.62,874999997.0
2008-11-03 17:41:00,98.62,98.685,98.61,98.66,1072099997.0
2008-11-03 17:42:00,98.66,98.66,98.615,98.63,883299999.0
2008-11-03 17:43:00,98.63,98.645,98.615,98.63,1039999995.0
2008-11-03 17:44:00,98.625,98.63,98.58,98.58,1119899999.0
2008-11-03 17:45:00,98.58,98.61,98.57,98.6,1037999994.0
2008-11-03 17:46:00,98.6,98.6,98.575,98.585,856799996.0
2008-11-03 17:47:00,98.585,98.76,98.58,98.72,1212999996.0
2008-11-03 17:48:00,98.72,98.81,98.7,98.745,1191399998.0
2008-11-03 17:49:00,98.73,98.765,98.705,98.755,1039000001.0
2008-11-03 17:50:00,98.755,98.815,98.75,98.78,945400000.0
2008-11-03 17:51:00,98.775,98.775,98.73,98.755,1033200005.0
2008-11-03 17:52:00,98.755,98.85,98.74,98.82,1017200004.0
2008-11-03 17:53:00,98.82,98.83,98.77,98.785,923700000.0
2008-11-03 17:54:00,98.79,98.86,98.79,98.84,1100900001.0
2008-11-03 17:55:00,98.84,98.88,98.83,98.87,1112599999.0
2008-11-03 17:56:00,98.87,98.95,98.865,98.93,1163300002.0
2008-11-03 17:57:00,98.925,98.93,98.815,98.845,1341600010.0
2008-11-03 17:58:00,98.845,98.895,98.84,98.875,1157900001.0
2008-11-03 17:59:00,98.865,99.01,98.865,98.88,1334399998.0
2008-11-03 18:00:00,98.89,98.925,98.84,98.87,896700003.0
2008-11-03 18:01:00,98.87,98.93,98.86,98.915,1463899990.0
2008-11-03 18:02:00,98.915,98.94,98.91,98.93,1093600006.0
2008-11-03 18:03:00,98.93,98.94,98.88,98.885,1317800014.0
2008-11-03 18:04:00,98.885,98.9,98.83,98.83,993800006.0
2008-11-03 18:05:00,98.835,98.87,98.825,98.84,1216999999.0
2008-11-03 18:06:00,98.84,98.87,98.835,98.845,1156800001.0
2008-11-03 18:07:00,98.84,98.85,98.81,98.82,1180200013.0
2008-11-03 18:08:00,98.815,98.82,98.72,98.73,1020800006.0
2008-11-03 18:09:00,98.73,98.75,98.71,98.745,806199999.0
2008-11-03 18:10:00,98.74,98.76,98.715,98.72,866399993.0
2008-11-03 18:11:00,98.72,98.75,98.72,98.74,820299999.0
2008-11-03 18:12:00,98.735,98.735,98.705,98.715,742400006.0
2008-11-03 18:13:00,98.715,98.725,98.7,98.705,1046200015.0
2008-11-03 18:14:00,98.7,98.705,98.66,98.66,599000000.0
2008-11-03 18:15:00,98.67,98.67,98.505,98.51,846999996.0
2008-11-03 18:16:00,98.515,98.55,98.475,98.48,1040199998.0
2008-11-03 18:17:00,98.48,98.58,98.475,98.57,405800000.0
2008-11-03 18:18:00,98.57,98.65,98.57,98.645,420500000.0
2008-11-03 18:19:00,98.645,98.67,98.63,98.63,757799997.0
2008-11-03 18:20:00,98.64,98.655,98.605,98.635,638399996.0
2008-11-03 18:21:00,98.635,98.665,98.635,98.66,868399999.0
2008-11-03 18:22:00,98.66,98.715,98.625,98.67,932299993.0
2008-11-03 18:23:00,98.67,98.69,98.635,98.635,1448799994.0
2008-11-03 18:24:00,98.63,98.68,98.63,98.65,1087899989.0
2008-11-03 18:25:00,98.65,98.72,98.64,98.715,1247899985.0
2008-11-03 18:26:00,98.715,98.725,98.655,98.68,1204299991.0
2008-11-03 18:27:00,98.68,98.71,98.67,98.705,760599981.0
2008-11-03 18:28:00,98.705,98.74,98.7,98.725,949700003.0
2008-11-03 18:29:00,98.725,98.73,98.65,98.68,685300001.0
2008-11-03 18:30:00,98.68,98.72,98.65,98.695,677599996.0
2008-11-03 18:31:00,98.695,98.74,98.695,98.74,1078799996.0
2008-11-03 18:32:00,98.735,98.745,98.71,98.71,1273599978.0
2008-11-03 18:33:00,98.71,98.755,98.71,98.73,769199994.0
2008-11-03 18:34:00,98.73,98.745,98.715,98.725,679799996.0
2008-11-03 18:35:00,98.725,98.765,98.72,98.74,644000004.0
2008-11-03 18:36:00,98.74,98.755,98.725,98.73,692100000.0
2008-11-03 18:37:00,98.73,98.8,98.725,98.77,779599993.0
2008-11-03 18:38:00,98.77,98.79,98.755,98.765,390400000.0
2008-11-03 18:39:00,98.765,98.77,98.75,98.755,549000000.0
2008-11-03 18:40:00,98.755,98.79,98.755,98.785,482399999.0
2008-11-03 18:41:00,98.785,98.875,98.775,98.835,1006199999.0
2008-11-03 18:42:00,98.83,98.86,98.8,98.85,802299997.0
2008-11-03 18:43:00,98.85,98.865,98.835,98.86,960299999.0
2008-11-03 18:44:00,98.855,98.855,98.81,98.81,487400001.0
2008-11-03 18:45:00,98.805,98.815,98.76,98.76,957300000.0
2008-11-03 18:46:00,98.76,98.84,98.75,98.805,756399993.0
2008-11-03 18:47:00,98.805,98.82,98.755,98.755,330199999.0
2008-11-03 18:48:00,98.76,98.825,98.745,98.77,913599996.0
2008-11-03 18:49:00,98.77,98.815,98.77,98.815,459599998.0
2008-11-03 18:50:00,98.815,98.85,98.8,98.815,596700003.0
2008-11-03 18:51:00,98.815,98.925,98.81,98.905,629199995.0
2008-11-03 18:52:00,98.9,98.91,98.855,98.86,1137000013.0
2008-11-03 18:53:00,98.86,98.925,98.855,98.915,563500000.0
2008-11-03 18:54:00,98.92,99.08,98.905,99.04,1296799990.0
2008-11-03 18:55:00,99.04,99.04,98.98,99.02,1077899999.0
2008-11-03 18:56:00,99.025,99.045,99.0,99.045,650200000.0
2008-11-03 18:57:00,99.05,99.05,99.005,99.01,1190799987.0
2008-11-03 18:58:00,99.01,99.01,98.945,98.955,1354799984.0
2008-11-03 18:59:00,98.955,98.96,98.935,98.95,1079400001.0
2008-11-03 19:00:00,98.95,99.01,98.945,98.985,1399999978.0
2008-11-03 19:01:00,98.99,98.99,98.9,98.9,821599992.0
2008-11-03 19:02:00,98.9,98.915,98.86,98.86,836199996.0
2008-11-03 19:03:00,98.865,98.94,98.865,98.94,415199998.0
2008-11-03 19:04:00,98.935,98.99,98.93,98.985,476199999.0
2008-11-03 19:05:00,98.99,99.01,98.99,99.005,560799996.0
2008-11-03 19:06:00,99.005,99.005,98.965,98.975,561599994.0
2008-11-03 19:07:00,98.975,98.98,98.97,98.98,343199990.0
2008-11-03 19:08:00,98.98,98.98,98.955,98.96,568799983.0
2008-11-03 19:09:00,98.96,98.965,98.925,98.93,608799992.0
2008-11-03 19:10:00,98.93,98.935,98.9,98.915,616799994.0
2008-11-03 19:11:00,98.915,98.975,98.9,98.955,572599993.0
2008-11-03 19:12:00,98.955,99.05,98.955,98.97,1040599989.0
2008-11-03 19:13:00,98.97,99.035,98.97,99.005,384099998.0
2008-11-03 19:14:00,99.01,99.035,99.005,99.01,491199993.0
2008-11-03 19:15:00,99.005,99.025,98.98,98.995,575900000.0
2008-11-03 19:16:00,99.0,99.05,98.975,98.975,585599997.0
2008-11-03 19:17:00,98.975,99.015,98.955,99.0,273999999.0
2008-11-03 19:18:00,99.0,99.08,99.0,99.05,470200000.0
2008-11-03 19:19:00,99.05,99.05,99.01,99.015,289300000.0
2008-11-03 19:20:00,99.015,99.075,99.01,99.025,739999997.0
2008-11-03 19:21:00,99.025,99.035,99.005,99.01,533200001.0
2008-11-03 19:22:00,99.01,99.01,98.975,98.98,588600001.0
2008-11-03 19:23:00,98.98,98.99,98.97,98.975,527600002.0
2008-11-03 19:24:00,98.97,98.98,98.96,98.96,543100007.0
2008-11-03 19:25:00,98.96,98.995,98.955,98.985,565299997.0
2008-11-03 19:26:00,98.995,99.03,98.985,99.0,924900003.0
2008-11-03 19:27:00,98.995,99.12,98.99,99.105,649899996.0
2008-11-03 19:28:00,99.11,99.125,99.045,99.075,477199999.0
2008-11-03 19:29:00,99.08,99.22,99.08,99.18,709099996.0
2008-11-03 19:30:00,99.18,99.185,99.155,99.18,460715000.0
2008-11-03 19:31:00,99.195,99.22,99.155,99.17,742699998.0
2008-11-03 19:32:00,99.17,99.19,99.145,99.15,616299997.0
2008-11-03 19:33:00,99.15,99.17,99.135,99.14,775500002.0
2008-11-03 19:34:00,99.14,99.145,99.11,99.11,650199999.0
2008-11-03 19:35:00,99.11,99.12,99.09,99.105,690700000.0
2008-11-03 19:36:00,99.1,99.1,99.06,99.07,658299995.0
2008-11-03 19:37:00,99.07,99.08,99.055,99.055,279699998.0
2008-11-03 19:38:00,99.055,99.065,99.05,99.065,202199999.0
2008-11-03 19:39:00,99.07,99.07,99.045,99.06,230499999.0
2008-11-03 19:40:00,99.06,99.06,99.04,99.05,295999996.0
2008-11-03 19:41:00,99.05,99.05,99.01,99.01,401099993.0
2008-11-03 19:42:00,99.005,99.005,98.975,98.99,431899996.0
2008-11-03 19:43:00,98.99,98.99,98.97,98.97,534299991.0
2008-11-03 19:44:00,98.97,98.98,98.945,98.955,511199994.0
2008-11-03 19:45:00,98.96,99.065,98.95,99.02,370999997.0
2008-11-03 19:46:00,99.02,99.03,98.97,98.985,511299997.0
2008-11-03 19:47:00,98.99,98.995,98.965,98.99,487599996.0
2008-11-03 19:48:00,98.99,98.99,98.975,98.99,347900000.0
2008-11-03 19:49:00,98.99,98.99,98.975,98.99,317100000.0
2008-11-03 19:50:00,98.99,99.0,98.91,98.925,476499999.0
2008-11-03 19:51:00,98.925,98.94,98.905,98.93,868699995.0
2008-11-03 19:52:00,98.93,98.95,98.93,98.95,290200002.0
2008-11-03 19:53:00,98.95,98.96,98.905,98.92,421199999.0
2008-11-03 19:54:00,98.915,98.97,98.91,98.96,565000000.0
2008-11-03 19:55:00,98.96,98.99,98.955,98.98,255899999.0
2008-11-03 19:56:00,98.98,99.02,98.97,99.01,443500000.0
2008-11-03 19:57:00,99.005,99.005,98.98,98.985,249500001.0
2008-11-03 19:58:00,98.985,99.135,98.985,99.13,899300000.0
2008-11-03 19:59:00,99.125,99.125,99.05,99.075,709899998.0
2008-11-03 20:00:00,99.075,99.075,99.06,99.07,413400001.0
2008-11-03 20:01:00,99.075,99.09,99.075,99.08,339700000.0
2008-11-03 20:02:00,99.08,99.095,99.06,99.06,409900000.0
2008-11-03 20:03:00,99.06,99.06,99.05,99.055,134500000.0
2008-11-03 20:04:00,99.055,99.06,99.015,99.035,238500000.0
2008-11-03 20:05:00,99.035,99.07,99.025,99.065,260199999.0
2008-11-03 20:06:00,99.06,99.06,99.05,99.055,207300000.0
2008-11-03 20:07:00,99.055,99.06,99.055,99.06,48600000.0
2008-11-03 20:08:00,99.055,99.065,99.02,99.02,578799999.0
2008-11-03 20:09:00,99.02,99.025,98.995,99.01,616199999.0
2008-11-03 20:10:00,99.01,99.025,99.0,99.015,475199998.0
2008-11-03 20:11:00,99.015,99.045,99.015,99.045,159599999.0
2008-11-03 20:12:00,99.05,99.075,99.025,99.05,467800000.0
2008-11-03 20:13:00,99.05,99.055,98.985,98.995,599100002.0
2008-11-03 20:14:00,98.995,99.01,98.93,98.96,702899996.0
2008-11-03 20:15:00,98.96,98.96,98.95,98.96,348899993.0
2008-11-03 20:16:00,98.96,98.965,98.93,98.93,314099998.0
2008-11-03 20:17:00,98.93,98.93,98.905,98.91,438900000.0
2008-11-03 20:18:00,98.915,98.92,98.905,98.915,386700000.0
2008-11-03 20:19:00,98.915,98.925,98.86,98.86,264599999.0
2008-11-03 20:20:00,98.86,98.87,98.83,98.835,617699999.0
2008-11-03 20:21:00,98.835,98.835,98.82,98.825,100000000.0
2008-11-03 20:22:00,98.83,98.87,98.83,98.865,263699998.0
2008-11-03 20:23:00,98.87,98.895,98.87,98.895,338099999.0
2008-11-03 20:24:00,98.895,98.9,98.875,98.895,361299999.0
2008-11-03 20:25:00,98.895,98.895,98.86,98.88,372999999.0
2008-11-03 20:26:00,98.875,98.895,98.87,98.885,268800000.0
2008-11-03 20:27:00,98.885,98.895,98.87,98.87,409100000.0
2008-11-03 20:28:00,98.875,98.88,98.86,98.865,193200000.0
2008-11-03 20:29:00,98.86,98.94,98.855,98.93,518499999.0
2008-11-03 20:30:00,98.94,99.0,98.925,98.995,734500006.0
2008-11-03 20:31:00,98.995,98.995,98.98,98.99,460400000.0
2008-11-03 20:32:00,98.99,98.99,98.945,98.965,302700000.0
2008-11-03 20:33:00,98.965,98.985,98.965,98.975,407500000.0
2008-11-03 20:34:00,98.975,98.98,98.895,98.94,633800003.0
2008-11-03 20:35:00,98.935,98.99,98.91,98.99,684999999.0
2008-11-03 20:36:00,98.99,99.015,98.975,99.015,413100000.0
2008-11-03 20:37:00,99.02,99.075,99.015,99.035,384700000.0
2008-11-03 20:38:00,99.035,99.035,98.965,99.025,275000000.0
2008-11-03 20:39:00,99.03,99.035,99.0,99.025,289400000.0
2008-11-03 20:40:00,99.025,99.065,99.02,99.065,296700000.0
2008-11-03 20:41:00,99.065,99.13,99.065,99.075,736499996.0
2008-11-03 20:42:00,99.08,99.12,99.08,99.1,369400000.0
2008-11-03 20:43:00,99.1,99.1,99.02,99.025,501599997.0
2008-11-03 20:44:00,99.02,99.04,99.02,99.035,285799997.0
2008-11-03 20:45:00,99.03,99.04,98.985,98.985,459399995.0
2008-11-03 20:46:00,98.985,99.025,98.985,99.0,615599995.0
2008-11-03 20:47:00,99.005,99.005,98.93,98.935,769199994.0
2008-11-03 20:48:00,98.93,98.98,98.93,98.965,294399999.0
2008-11-03 20:49:00,98.965,98.975,98.965,98.975,98400000.0
2008-11-03 20:50:00,98.975,99.02,98.97,99.005,222000000.0
2008-11-03 20:51:00,99.005,99.015,99.005,99.01,224399999.0
2008-11-03 20:52:00,99.01,99.015,99.005,99.015,96000000.0
2008-11-03 20:53:00,99.015,99.015,99.01,99.01,153599999.0
2008-11-03 20:54:00,99.005,99.015,98.995,98.995,197400000.0
2008-11-03 20:55:00,98.995,99.005,98.95,98.965,481600000.0
2008-11-03 20:56:00,98.965,98.97,98.885,98.9,510599999.0
2008-11-03 20:57:00,98.895,98.895,98.86,98.865,514200000.0
2008-11-03 20:58:00,98.87,98.915,98.87,98.9,450599996.0
2008-11-03 20:59:00,98.905,98.905,98.88,98.905,261600000.0
2008-11-03 21:00:00,98.9,98.92,98.9,98.915,388800000.0
2008-11-03 21:01:00,98.915,98.915,98.885,98.9,518800000.0
2008-11-03 21:02:00,98.9,98.91,98.88,98.905,512400000.0
2008-11-03 21:03:00,98.88,98.905,98.875,98.89,406199999.0
2008-11-03 21:04:00,98.89,98.925,98.89,98.895,291600000.0
2008-11-03 21:05:00,98.895,98.915,98.885,98.915,182000000.0
2008-11-03 21:06:00,98.915,98.925,98.905,98.925,178800000.0
2008-11-03 21:07:00,98.93,99.02,98.93,98.98,631700001.0
2008-11-03 21:08:00,98.98,98.985,98.945,98.985,307600000.0
2008-11-03 21:09:00,98.985,99.0,98.95,98.95,401800000.0
2008-11-03 21:10:00,98.95,98.95,98.915,98.925,456200000.0
2008-11-03 21:11:00,98.925,98.97,98.915,98.945,446799998.0
2008-11-03 21:12:00,98.945,98.945,98.91,98.92,229200000.0
2008-11-03 21:13:00,98.92,98.92,98.9,98.9,217200000.0
2008-11-03 21:14:00,98.9,98.9,98.89,98.89,85200000.0
2008-11-03 21:15:00,98.895,98.895,98.885,98.89,130799999.0
2008-11-03 21:16:00,98.89,98.89,98.845,98.845,251999999.0
2008-11-03 21:17:00,98.85,98.86,98.85,98.855,156000000.0
2008-11-03 21:18:00,98.855,98.9,98.855,98.88,157400000.0
2008-11-03 21:19:00,98.9,98.92,98.9,98.91,187799999.0
2008-11-03 21:20:00,98.91,98.915,98.88,98.895,378599998.0
2008-11-03 21:21:00,98.895,98.97,98.895,98.96,367200001.0
2008-11-03 21:22:00,98.96,98.985,98.925,98.985,295999999.0
2008-11-03 21:23:00,98.99,98.995,98.98,98.995,340199995.0
2008-11-03 21:24:00,98.995,99.015,98.97,98.97,388999999.0
2008-11-03 21:25:00,98.99,99.04,98.99,99.03,251000000.0
2008-11-03 21:26:00,99.025,99.06,99.025,99.025,353999999.0
2008-11-03 21:27:00,99.02,99.07,99.02,99.07,145500000.0
2008-11-03 21:28:00,99.07,99.085,99.025,99.03,271300000.0
2008-11-03 21:29:00,99.035,99.065,99.035,99.06,114600000.0
2008-11-03 21:30:00,99.06,99.07,99.045,99.07,232800000.0
2008-11-03 21:31:00,99.07,99.09,99.065,99.09,286200000.0
2008-11-03 21:32:00,99.09,99.12,99.085,99.1,274100002.0
2008-11-03 21:33:00,99.095,99.095,99.05,99.08,313999997.0
2008-11-03 21:34:00,99.08,99.08,99.055,99.06,218400000.0
2008-11-03 21:35:00,99.06,99.065,99.06,99.06,96600000.0
2008-11-03 21:36:00,99.06,99.06,99.045,99.045,105800000.0
2008-11-03 21:37:00,99.045,99.085,99.045,99.08,325200000.0
2008-11-03 21:38:00,99.08,99.095,99.055,99.055,570700000.0
2008-11-03 21:39:00,99.055,99.055,99.035,99.035,214500002.0
2008-11-03 21:40:00,99.035,99.045,99.03,99.035,33400000.0
2008-11-03 21:41:00,99.03,99.03,99.015,99.015,118100000.0
2008-11-03 21:42:00,99.015,99.015,99.015,99.015,46800000.0
2008-11-03 21:43:00,99.015,99.015,99.005,99.005,70500000.0
2008-11-03 21:44:00,99.02,99.025,99.01,99.01,80400000.0
2008-11-03 21:45:00,99.0,99.03,99.0,99.02,225600000.0
2008-11-03 21:46:00,99.025,99.115,99.015,99.09,659199995.0
2008-11-03 21:47:00,99.09,99.19,99.07,99.17,578999995.0
2008-11-03 21:48:00,99.17,99.175,99.155,99.17,281999998.0
2008-11-03 21:49:00,99.17,99.195,99.165,99.185,247599998.0
2008-11-03 21:50:00,99.18,99.215,99.18,99.185,266999999.0
2008-11-03 21:51:00,99.175,99.175,99.035,99.035,702599994.0
2008-11-03 21:52:00,99.05,99.055,99.005,99.01,320399999.0
2008-11-03 21:53:00,99.01,99.095,99.01,99.04,487599995.0
2008-11-03 21:54:00,99.04,99.04,99.02,99.03,133200000.0
2008-11-03 21:55:00,99.02,99.035,99.015,99.035,146000001.0
2008-11-03 21:56:00,99.03,99.035,99.03,99.03,6000000.0
2008-11-03 21:57:00,99.035,99.04,99.02,99.025,207000000.0
2008-11-03 21:58:00,99.025,99.025,99.005,99.015,158800000.0
2008-11-03 21:59:00,99.01,99.015,98.985,98.995,208800000.0
2008-11-03 22:00:00,99.0,99.005,98.97,98.975,292800000.0
2008-11-03 22:01:00,98.975,98.98,98.955,98.955,305400000.0
2008-11-03 22:02:00,98.955,98.975,98.94,98.97,108600000.0
2008-11-03 22:03:00,98.97,98.985,98.92,98.935,186000000.0
2008-11-03 22:04:00,98.935,98.935,98.915,98.915,253199999.0
2008-11-03 22:05:00,98.915,98.935,98.9,98.905,218400000.0
2008-11-03 22:06:00,98.905,98.975,98.905,98.975,235200000.0
2008-11-03 22:07:00,98.975,98.985,98.96,98.98,347400000.0
2008-11-03 22:08:00,98.98,98.98,98.95,98.965,304000000.0
2008-11-03 22:09:00,98.97,99.005,98.97,98.99,435000000.0
2008-11-03 22:10:00,98.995,99.06,98.995,99.01,235600000.0
2008-11-03 22:11:00,99.01,99.07,99.005,99.06,216800000.0
2008-11-03 22:12:00,99.06,99.06,98.965,99.01,454600000.0
2008-11-03 22:13:00,99.005,99.005,98.98,98.995,166400000.0
2008-11-03 22:14:00,98.995,98.995,98.94,98.945,151800000.0
2008-11-03 22:15:00,98.945,98.975,98.945,98.975,99600000.0
2008-11-03 22:16:00,98.975,98.98,98.955,98.97,334000000.0
2008-11-03 22:17:00,98.975,99.005,98.965,98.995,362799999.0
2008-11-03 22:18:00,99.0,99.01,98.975,99.005,184199997.0
2008-11-03 22:19:00,98.995,99.02,98.985,99.02,105600000.0
2008-11-03 22:20:00,99.02,99.04,99.005,99.005,202799999.0
2008-11-03 22:21:00,99.01,99.03,98.985,98.985,252000000.0
2008-11-03 22:22:00,98.98,98.98,98.95,98.95,195600000.0
2008-11-03 22:23:00,98.955,98.995,98.95,98.995,208000000.0
2008-11-03 22:24:00,98.995,98.995,98.965,98.975,178799999.0
2008-11-03 22:25:00,98.975,98.98,98.97,98.975,78000000.0
2008-11-03 22:26:00,98.98,98.98,98.95,98.95,204400000.0
2008-11-03 22:27:00,98.955,98.96,98.945,98.955,161600000.0
2008-11-03 22:28:00,98.955,98.975,98.94,98.975,264199999.0
2008-11-03 22:29:00,98.965,98.965,98.955,98.955,134399999.0
2008-11-03 22:30:00,98.955,99.025,98.955,99.0,329999999.0
2008-11-03 22:31:00,99.0,99.035,98.99,98.99,220800000.0
2008-11-03 22:32:00,99.0,99.025,98.995,99.015,221800000.0
2008-11-03 22:33:00,99.02,99.055,99.02,99.045,238999999.0
2008-11-03 22:34:00,99.045,99.06,99.04,99.05,70500000.0
2008-11-03 22:35:00,99.055,99.06,99.055,99.06,30100000.0
2008-11-03 22:36:00,99.06,99.08,99.06,99.07,72800000.0
2008-11-03 22:37:00,99.075,99.095,99.06,99.06,175900001.0
2008-11-03 22:38:00,99.06,99.065,99.05,99.06,96600000.0
2008-11-03 22:39:00,99.06,99.065,99.06,99.065,47300000.0
2008-11-03 22:40:00,99.06,99.085,99.045,99.075,162299999.0
2008-11-03 22:41:00,99.08,99.085,99.055,99.075,157000000.0
2008-11-03 22:42:00,99.06,99.075,99.045,99.055,201500000.0
2008-11-03 22:43:00,99.055,99.065,99.01,99.025,283399999.0
2008-11-03 22:44:00,99.035,99.065,99.03,99.045,171600000.0
2008-11-03 22:45:00,99.045,99.06,99.025,99.06,230300000.0
2008-11-03 22:46:00,99.065,99.075,99.055,99.075,93200000.0
2008-11-03 22:47:00,99.08,99.16,99.08,99.135,179200000.0
2008-11-03 22:48:00,99.135,99.175,99.135,99.165,275600000.0
2008-11-03 22:49:00,99.165,99.175,99.15,99.16,125400000.0
2008-11-03 22:50:00,99.17,99.185,99.105,99.11,357900000.0
2008-11-03 22:51:00,99.105,99.13,99.1,99.115,477999998.0
2008-11-03 22:52:00,99.11,99.115,99.1,99.105,288999995.0
2008-11-03 22:53:00,99.105,99.145,99.1,99.125,266399998.0
2008-11-03 22:54:00,99.125,99.13,99.105,99.13,193200000.0
2008-11-03 22:55:00,99.13,99.13,99.11,99.13,94800000.0
2008-11-03 22:56:00,99.12,99.12,99.115,99.115,180600002.0
2008-11-03 22:57:00,99.115,99.115,99.035,99.09,223900001.0
2008-11-03 22:58:00,99.09,99.095,99.035,99.055,481199999.0
2008-11-03 22:59:00,99.055,99.08,99.055,99.06,337800002.0
2008-11-03 23:00:00,99.06,99.075,99.05,99.06,230200000.0
2008-11-03 23:01:00,99.06,99.095,99.06,99.095,139000000.0
2008-11-03 23:02:00,99.095,99.11,99.09,99.095,97800000.0
2008-11-03 23:03:00,99.105,99.11,99.09,99.1,116800000.0
2008-11-03 23:04:00,99.11,99.11,99.105,99.105,34200000.0
2008-11-03 23:05:00,99.105,99.11,99.1,99.11,49800000.0
2008-11-03 23:06:00,99.115,99.16,99.115,99.16,365999998.0
2008-11-03 23:07:00,99.155,99.16,99.15,99.16,86799999.0
2008-11-03 23:08:00,99.155,99.155,99.13,99.135,92800000.0
2008-11-03 23:09:00,99.135,99.145,99.12,99.14,117600000.0
2008-11-03 23:10:00,99.145,99.16,99.14,99.15,142800000.0
2008-11-03 23:11:00,99.15,99.16,99.14,99.145,174000000.0
2008-11-03 23:12:00,99.145,99.145,99.14,99.145,107400000.0
2008-11-03 23:13:00,99.145,99.16,99.14,99.155,280200003.0
2008-11-03 23:14:00,99.15,99.165,99.15,99.15,129800001.0
2008-11-03 23:15:00,99.15,99.15,99.15,99.15,5400000.0
2008-11-03 23:16:00,99.15,99.16,99.15,99.16,88700000.0
2008-11-03 23:17:00,99.165,99.165,99.16,99.16,47800000.0
2008-11-03 23:18:00,99.16,99.235,99.16,99.23,282600000.0
2008-11-03 23:19:00,99.23,99.265,99.225,99.23,284600000.0
2008-11-03 23:20:00,99.235,99.25,99.145,99.145,594100000.0
2008-11-03 23:21:00,99.145,99.145,99.125,99.125,112400000.0
2008-11-03 23:22:00,99.135,99.135,99.115,99.115,96399999.0
2008-11-03 23:23:00,99.12,99.12,99.12,99.12,9600000.0
2008-11-03 23:24:00,99.12,99.185,99.115,99.185,132400000.0
2008-11-03 23:25:00,99.19,99.195,99.135,99.14,129300000.0
2008-11-03 23:26:00,99.135,99.135,99.135,99.135,21599999.0
2008-11-03 23:27:00,99.15,99.16,99.15,99.16,64800000.0
2008-11-03 23:28:00,99.16,99.185,99.155,99.185,181199998.0
2008-11-03 23:29:00,99.185,99.195,99.17,99.17,131800000.0
2008-11-03 23:30:00,99.185,99.19,99.185,99.19,24000000.0
2008-11-03 23:31:00,99.195,99.195,99.195,99.195,33600000.0
2008-11-03 23:32:00,99.195,99.21,99.185,99.21,70799999.0
2008-11-03 23:33:00,99.21,99.225,99.21,99.225,76200000.0
2008-11-03 23:34:00,99.225,99.235,99.22,99.225,67800000.0
2008-11-03 23:35:00,99.21,99.21,99.185,99.185,265200000.0
2008-11-03 23:36:00,99.185,99.185,99.175,99.175,14400000.0
2008-11-03 23:37:00,99.17,99.18,99.14,99.16,229599998.0
2008-11-03 23:38:00,99.16,99.165,99.135,99.155,93600000.0
2008-11-03 23:39:00,99.13,99.14,99.125,99.135,54000000.0
2008-11-03 23:40:00,99.165,99.17,99.11,99.15,169522200.0
2008-11-03 23:41:00,99.17,99.17,99.16,99.16,60000000.0
2008-11-03 23:42:00,99.17,99.17,99.14,99.16,60000000.0
2008-11-03 23:43:00,99.15,99.15,99.135,99.14,60000000.0
2008-11-03 23:44:00,99.14,99.14,99.14,99.14,85200000.0
2008-11-03 23:45:00,99.14,99.155,99.11,99.115,143600000.0
2008-11-03 23:46:00,99.115,99.2,99.11,99.17,275999997.0
2008-11-03 23:47:00,99.17,99.17,99.17,99.17,10800000.0
2008-11-03 23:48:00,99.165,99.17,99.165,99.165,46799999.0
2008-11-03 23:49:00,99.17,99.175,99.17,99.175,14400000.0
2008-11-03 23:50:00,99.165,99.165,99.15,99.16,42000000.0
2008-11-03 23:51:00,99.165,99.165,99.155,99.155,53400000.0
2008-11-03 23:52:00,99.15,99.155,99.15,99.155,66600000.0
2008-11-03 23:53:00,99.16,99.165,99.15,99.15,84600000.0
2008-11-03 23:54:00,99.21,99.23,99.21,99.22,33600000.0
2008-11-03 23:55:00,99.145,99.145,99.135,99.135,33600000.0
2008-11-03 23:56:00,99.12,99.135,99.11,99.125,143999999.0
2008-11-03 23:57:00,99.125,99.135,99.11,99.11,98199999.0
2008-11-03 23:58:00,99.105,99.105,99.095,99.095,302799993.0
2008-11-03 23:59:00,99.105,99.11,99.095,99.105,19600000.0
2008-11-04 00:00:00,99.095,99.095,99.075,99.075,46800000.0
2008-11-04 00:01:00,99.09,99.095,99.06,99.06,10600000.0
2008-11-04 00:02:00,99.075,99.095,99.075,99.09,42400000.0
2008-11-04 00:03:00,99.33,99.33,99.32,99.32,61600000.0
2008-11-04 00:04:00,99.105,99.12,99.085,99.095,61600000.0
2008-11-04 00:05:00,99.11,99.125,99.085,99.125,73200000.0
2008-11-04 00:06:00,99.095,99.135,99.095,99.11,16400000.0
2008-11-04 00:07:00,99.115,99.135,99.095,99.095,74600000.0
2008-11-04 00:08:00,99.09,99.105,99.075,99.09,68600000.0
2008-11-04 00:09:00,99.09,99.13,99.085,99.12,78800000.0
2008-11-04 00:10:00,99.12,99.12,99.095,99.115,27200000.0
2008-11-04 00:11:00,99.135,99.165,99.135,99.165,86000000.0
2008-11-04 00:12:00,99.17,99.18,99.155,99.18,36400000.0
2008-11-04 00:13:00,99.17,99.18,99.17,99.18,9800000.0
2008-11-04 00:14:00,99.17,99.17,99.14,99.15,55600000.0
2008-11-04 00:15:00,99.145,99.16,99.14,99.16,90400000.0
2008-11-04 00:16:00,99.145,99.155,99.135,99.135,68800000.0
2008-11-04 00:17:00,99.14,99.15,99.11,99.13,85000000.0
2008-11-04 00:18:00,99.13,99.14,99.12,99.13,183600000.0
2008-11-04 00:19:00,99.135,99.135,99.12,99.13,121600000.0
2008-11-04 00:20:00,99.21,99.21,99.18,99.19,131999999.0
2008-11-04 00:21:00,99.135,99.135,99.12,99.13,131999999.0
2008-11-04 00:22:00,99.13,99.135,99.125,99.13,88000001.0
2008-11-04 00:23:00,99.13,99.155,99.13,99.155,75599999.0
2008-11-04 00:24:00,99.155,99.16,99.15,99.155,57200000.0
2008-11-04 00:25:00,99.175,99.185,99.145,99.17,156800000.0
2008-11-04 00:26:00,99.175,99.21,99.175,99.21,85200000.0
2008-11-04 00:27:00,99.22,99.22,99.18,99.185,197200003.0
2008-11-04 00:28:00,99.19,99.25,99.19,99.245,84900000.0
2008-11-04 00:29:00,99.24,99.24,99.22,99.22,99800000.0
2008-11-04 00:30:00,99.23,99.23,99.21,99.22,6000000.0
2008-11-04 00:31:00,99.22,99.22,99.22,99.22,6000000.0
2008-11-04 00:32:00,99.205,99.22,99.16,99.16,122599999.0
2008-11-04 00:33:00,99.175,99.185,99.1,99.125,300600000.0
2008-11-04 00:34:00,99.14,99.14,99.095,99.105,104800000.0
2008-11-04 00:35:00,99.105,99.105,99.1,99.105,67000000.0
2008-11-04 00:36:00,99.12,99.12,99.12,99.12,2000000.0
2008-11-04 00:37:00,99.13,99.13,99.125,99.13,3000000.0
2008-11-04 00:38:00,99.14,99.145,99.13,99.14,28000000.0
2008-11-04 00:39:00,99.145,99.17,99.145,99.165,56800000.0
2008-11-04 00:40:00,99.155,99.155,99.155,99.155,10600000.0
2008-11-04 00:41:00,99.155,99.155,99.155,99.155,6000000.0
2008-11-04 00:42:00,99.16,99.16,99.14,99.15,44000000.0
2008-11-04 00:43:00,99.155,99.16,99.155,99.16,24600000.0
2008-11-04 00:44:00,99.155,99.165,99.15,99.165,45400000.0
2008-11-04 00:45:00,99.165,99.185,99.15,99.185,83400000.0
2008-11-04 00:46:00,99.0,99.07,98.99,99.07,28900000.0
2008-11-04 00:47:00,99.175,99.175,99.17,99.175,28900000.0
2008-11-04 00:48:00,99.17,99.175,99.17,99.17,29200000.0
2008-11-04 00:49:00,99.03,99.04,99.01,99.03,185000000.0
2008-11-04 00:50:00,99.04,99.04,99.0,99.01,185000000.0
2008-11-04 00:51:00,99.17,99.185,99.145,99.165,185000000.0
2008-11-04 00:52:00,99.175,99.2,99.17,99.175,65800000.0
2008-11-04 00:53:00,99.175,99.215,99.165,99.2,168800000.0
2008-11-04 00:54:00,99.195,99.245,99.195,99.235,91200000.0
2008-11-04 00:55:00,99.19,99.23,99.19,99.215,120800000.0
2008-11-04 00:56:00,99.215,99.23,99.205,99.23,72600000.0
2008-11-04 00:57:00,99.23,99.23,99.23,99.23,12000000.0
2008-11-04 00:58:00,98.97,98.98,98.97,98.98,23400000.0
2008-11-04 00:59:00,99.235,99.27,99.23,99.27,23400000.0
2008-11-04 01:00:00,99.27,99.305,99.255,99.305,57400000.0
2008-11-04 01:01:00,99.305,99.31,99.305,99.305,10000000.0
2008-11-04 01:02:00,99.305,99.33,99.29,99.33,48400000.0
2008-11-04 01:03:00,99.325,99.325,99.325,99.325,4800000.0
2008-11-04 01:04:00,99.325,99.335,99.325,99.33,23400000.0
2008-11-04 01:05:00,99.335,99.345,99.33,99.33,26000000.0
2008-11-04 01:06:00,99.33,99.35,99.305,99.315,139000000.0
2008-11-04 01:07:00,99.315,99.32,99.305,99.31,91400000.0
2008-11-04 01:08:00,99.32,99.32,99.31,99.315,10400000.0
2008-11-04 01:09:00,99.3,99.315,99.3,99.315,18600000.0
2008-11-04 01:10:00,99.305,99.305,99.265,99.28,114000000.0
2008-11-04 01:11:00,99.29,99.29,99.29,99.29,1000000.0
2008-11-04 01:12:00,99.29,99.29,99.26,99.26,53800000.0
2008-11-04 01:13:00,99.27,99.28,99.255,99.28,36400000.0
2008-11-04 01:14:00,99.28,99.28,99.26,99.26,18600000.0
2008-11-04 01:15:00,99.255,99.27,99.255,99.265,8800000.0
2008-11-04 01:16:00,99.255,99.26,99.255,99.255,17000000.0
2008-11-04 01:17:00,99.27,99.275,99.255,99.27,43800000.0
2008-11-04 01:18:00,99.26,99.26,99.21,99.21,155400000.0
2008-11-04 01:19:00,99.195,99.22,99.195,99.21,38600000.0
2008-11-04 01:20:00,99.2,99.2,99.18,99.185,59600000.0
2008-11-04 01:21:00,99.195,99.215,99.195,99.215,49300000.0
2008-11-04 01:22:00,99.245,99.25,99.225,99.245,31900000.0
2008-11-04 01:23:00,99.25,99.25,99.205,99.245,71000000.0
2008-11-04 01:24:00,99.245,99.245,99.205,99.23,337700001.0
2008-11-04 01:25:00,99.245,99.25,99.2,99.23,480500000.0
2008-11-04 01:26:00,99.23,99.23,99.225,99.23,43800000.0
2008-11-04 01:27:00,99.23,99.23,99.225,99.23,76000000.0
2008-11-04 01:28:00,99.23,99.23,99.23,99.23,33200000.0
2008-11-04 01:29:00,99.245,99.255,99.23,99.24,53400000.0
2008-11-04 01:30:00,99.24,99.24,99.195,99.205,100800000.0
2008-11-04 01:31:00,99.2,99.205,99.195,99.2,135799999.0
2008-11-04 01:32:00,99.2,99.2,99.195,99.2,164300000.0
2008-11-04 01:33:00,99.2,99.215,99.2,99.21,16500000.0
2008-11-04 01:34:00,99.22,99.225,99.22,99.225,15400000.0
2008-11-04 01:35:00,99.22,99.22,99.2,99.21,7800000.0
2008-11-04 01:36:00,99.21,99.21,99.115,99.115,38400000.0
2008-11-04 01:37:00,99.11,99.135,99.07,99.075,108000000.0
2008-11-04 01:38:00,99.085,99.12,99.08,99.105,103600000.0
2008-11-04 01:39:00,99.095,99.125,99.075,99.115,92200000.0
2008-11-04 01:40:00,99.105,99.11,98.99,99.02,347000000.0
2008-11-04 01:41:00,99.015,99.035,98.965,98.995,300400001.0
2008-11-04 01:42:00,99.01,99.01,98.965,98.98,138400000.0
2008-11-04 01:43:00,98.97,98.98,98.95,98.97,142200000.0
2008-11-04 01:44:00,98.975,99.005,98.94,99.0,350400000.0
2008-11-04 01:45:00,99.0,99.005,98.985,99.0,87000000.0
2008-11-04 01:46:00,99.0,99.065,98.995,99.065,254600000.0
2008-11-04 01:47:00,99.065,99.065,99.02,99.05,159400000.0
2008-11-04 01:48:00,99.05,99.05,99.035,99.035,24000000.0
2008-11-04 01:49:00,99.03,99.04,99.025,99.03,58000000.0
2008-11-04 01:50:00,99.02,99.03,98.99,98.995,104000000.0
2008-11-04 01:51:00,99.0,99.03,98.955,98.99,161300000.0
2008-11-04 01:52:00,98.995,98.995,98.945,98.955,75600000.0
2008-11-04 01:53:00,98.955,98.965,98.95,98.95,104200000.0
2008-11-04 01:54:00,98.965,98.98,98.95,98.95,300800000.0
2008-11-04 01:55:00,98.91,98.95,98.91,98.95,33000000.0
2008-11-04 01:56:00,98.94,99.0,98.94,99.0,42600000.0
2008-11-04 01:57:00,98.985,98.99,98.94,98.975,293800000.0
2008-11-04 01:58:00,98.94,98.96,98.94,98.955,24800000.0
2008-11-04 01:59:00,98.96,98.98,98.955,98.97,152200000.0
2008-11-04 02:00:00,98.98,99.02,98.965,99.02,104600000.0
2008-11-04 02:01:00,99.01,99.01,98.955,98.98,73600000.0
2008-11-04 02:02:00,98.97,99.0,98.93,98.93,148400000.0
2008-11-04 02:03:00,98.945,98.95,98.935,98.95,71600000.0
2008-11-04 02:04:00,98.95,98.955,98.925,98.95,201911221.0
2008-11-04 02:05:00,98.95,98.95,98.925,98.95,43522437.0
2008-11-04 02:06:00,98.925,98.95,98.92,98.95,24711217.0
2008-11-04 02:07:00,98.95,98.985,98.89,98.965,278922431.0
2008-11-04 02:08:00,98.965,98.98,98.965,98.975,331000004.0
2008-11-04 02:09:00,98.975,98.98,98.94,98.94,69500001.0
2008-11-04 02:10:00,98.945,98.96,98.92,98.96,295200002.0
2008-11-04 02:11:00,98.965,99.025,98.96,99.02,268400002.0
2008-11-04 02:12:00,99.025,99.025,99.02,99.02,27200000.0
2008-11-04 02:13:00,99.02,99.04,99.015,99.04,111400001.0
2008-11-04 02:14:00,99.035,99.06,99.03,99.045,76800001.0
2008-11-04 02:15:00,99.05,99.06,99.045,99.05,52600000.0
2008-11-04 02:16:00,99.045,99.09,99.045,99.09,53600000.0
2008-11-04 02:17:00,99.13,99.2,99.11,99.18,481400004.0
2008-11-04 02:18:00,99.18,99.2,99.175,99.18,111200000.0
2008-11-04 02:19:00,99.19,99.195,99.155,99.155,253799999.0
2008-11-04 02:20:00,99.165,99.165,99.035,99.06,716099999.0
2008-11-04 02:21:00,99.06,99.08,99.055,99.07,131200002.0
2008-11-04 02:22:00,99.06,99.08,99.06,99.06,260599997.0
2008-11-04 02:23:00,99.06,99.06,98.98,99.01,319500002.0
2008-11-04 02:24:00,99.01,99.03,99.005,99.03,40400000.0
2008-11-04 02:25:00,99.025,99.045,99.025,99.025,275600002.0
2008-11-04 02:26:00,99.025,99.04,99.005,99.03,744900007.0
2008-11-04 02:27:00,99.045,99.055,99.035,99.045,195800001.0
2008-11-04 02:28:00,99.045,99.05,99.02,99.03,141600000.0
2008-11-04 02:29:00,99.02,99.045,99.01,99.025,166000000.0
2008-11-04 02:30:00,99.02,99.02,98.975,99.005,139600001.0
2008-11-04 02:31:00,99.005,99.005,98.99,98.995,9800000.0
2008-11-04 02:32:00,98.98,98.99,98.98,98.985,7000000.0
2008-11-04 02:33:00,98.985,98.995,98.945,98.95,86300000.0
2008-11-04 02:34:00,98.95,98.96,98.95,98.955,34200000.0
2008-11-04 02:35:00,98.96,98.995,98.955,98.97,118300000.0
2008-11-04 02:36:00,98.975,98.995,98.97,98.975,50000000.0
2008-11-04 02:37:00,98.97,98.985,98.955,98.965,171600003.0
2008-11-04 02:38:00,98.965,98.98,98.945,98.96,44400000.0
2008-11-04 02:39:00,98.945,98.955,98.945,98.955,61800000.0
2008-11-04 02:40:00,98.95,98.965,98.95,98.95,100400000.0
2008-11-04 02:41:00,98.95,98.95,98.935,98.94,15200000.0
2008-11-04 02:42:00,98.945,98.95,98.915,98.92,161000000.0
2008-11-04 02:43:00,98.92,98.925,98.85,98.86,271600003.0
2008-11-04 02:44:00,98.86,98.87,98.86,98.87,130000000.0
2008-11-04 02:45:00,98.87,98.89,98.865,98.885,134800000.0
2008-11-04 02:46:00,98.895,98.895,98.85,98.855,91000001.0
2008-11-04 02:47:00,98.855,98.87,98.845,98.845,286200006.0
2008-11-04 02:48:00,98.87,98.87,98.82,98.825,393200007.0
2008-11-04 02:49:00,98.82,98.95,98.82,98.95,660000019.0
2008-11-04 02:50:00,98.94,98.985,98.935,98.98,113200000.0
2008-11-04 02:51:00,98.98,99.005,98.98,98.99,99200000.0
2008-11-04 02:52:00,98.99,98.995,98.965,98.985,77800000.0
2008-11-04 02:53:00,98.985,99.055,98.985,99.055,328400000.0
2008-11-04 02:54:00,99.04,99.085,99.04,99.07,251200004.0
2008-11-04 02:55:00,99.07,99.075,98.975,99.055,278000001.0
2008-11-04 02:56:00,99.05,99.05,99.01,99.04,80400000.0
2008-11-04 02:57:00,99.045,99.055,99.04,99.05,24200000.0
2008-11-04 02:58:00,99.05,99.085,99.045,99.065,138599999.0
2008-11-04 02:59:00,99.065,99.075,98.985,99.0,161200000.0
2008-11-04 03:00:00,98.995,99.015,98.975,98.995,211600000.0
2008-11-04 03:01:00,98.98,99.01,98.98,98.995,202599999.0
2008-11-04 03:02:00,98.995,99.055,98.995,99.05,270400000.0
2008-11-04 03:03:00,99.05,99.055,99.02,99.04,451299999.0
2008-11-04 03:04:00,99.04,99.04,98.965,98.97,281000002.0
2008-11-04 03:05:00,98.97,98.97,98.935,98.955,351000000.0
2008-11-04 03:06:00,98.95,99.0,98.945,98.955,165400000.0
2008-11-04 03:07:00,98.955,99.005,98.955,98.96,383800009.0
2008-11-04 03:08:00,98.955,98.965,98.94,98.945,1020000033.0
2008-11-04 03:09:00,98.95,98.955,98.93,98.95,739000019.0
2008-11-04 03:10:00,98.945,98.96,98.94,98.955,757000013.0
2008-11-04 03:11:00,98.97,99.02,98.96,98.975,594600006.0
2008-11-04 03:12:00,98.98,98.98,98.94,98.97,1021100034.0
2008-11-04 03:13:00,98.975,98.985,98.93,98.93,731000022.0
2008-11-04 03:14:00,98.93,98.955,98.92,98.94,585200008.0
2008-11-04 03:15:00,98.94,98.94,98.855,98.855,382800012.0
2008-11-04 03:16:00,98.855,98.885,98.845,98.86,330600002.0
2008-11-04 03:17:00,98.86,98.885,98.845,98.85,249200004.0
2008-11-04 03:18:00,98.845,98.845,98.76,98.785,263000002.0
2008-11-04 03:19:00,98.785,98.79,98.59,98.625,312000003.0
2008-11-04 03:20:00,98.635,98.705,98.605,98.69,364699997.0
2008-11-04 03:21:00,98.69,98.705,98.645,98.65,109000000.0
2008-11-04 03:22:00,98.655,98.705,98.655,98.7,147400000.0
2008-11-04 03:23:00,98.695,98.71,98.625,98.67,234199998.0
2008-11-04 03:24:00,98.675,98.695,98.485,98.49,607400000.0
2008-11-04 03:25:00,98.49,98.49,98.37,98.435,514900009.0
2008-11-04 03:26:00,98.44,98.56,98.44,98.555,244299998.0
2008-11-04 03:27:00,98.555,98.585,98.535,98.555,449399998.0
2008-11-04 03:28:00,98.555,98.6,98.52,98.545,320700002.0
2008-11-04 03:29:00,98.55,98.615,98.54,98.575,396400004.0
2008-11-04 03:30:00,98.575,98.58,98.54,98.57,135600000.0
2008-11-04 03:31:00,98.565,98.565,98.54,98.545,54600000.0
2008-11-04 03:32:00,98.545,98.575,98.52,98.57,73800000.0
2008-11-04 03:33:00,98.58,98.63,98.56,98.605,118200000.0
2008-11-04 03:34:00,98.605,98.63,98.595,98.605,281399999.0
2008-11-04 03:35:00,98.6,98.66,98.6,98.65,345599997.0
2008-11-04 03:36:00,98.645,98.66,98.585,98.62,438600000.0
2008-11-04 03:37:00,98.615,98.68,98.6,98.645,267400000.0
2008-11-04 03:38:00,98.64,98.655,98.61,98.61,103000000.0
2008-11-04 03:39:00,98.61,98.615,98.585,98.59,309000000.0
2008-11-04 03:40:00,98.59,98.6,98.58,98.6,238200000.0
2008-11-04 03:41:00,98.615,98.625,98.545,98.595,173600000.0
2008-11-04 03:42:00,98.595,98.615,98.58,98.6,85600000.0
2008-11-04 03:43:00,98.6,98.615,98.575,98.6,108400000.0
2008-11-04 03:44:00,98.6,98.6,98.55,98.575,111800000.0
2008-11-04 03:45:00,98.575,98.595,98.565,98.58,208199999.0
2008-11-04 03:46:00,98.595,98.625,98.59,98.625,86400000.0
2008-11-04 03:47:00,98.62,98.66,98.61,98.66,111400000.0
2008-11-04 03:48:00,98.66,98.66,98.64,98.645,54400000.0
2008-11-04 03:49:00,98.645,98.655,98.625,98.635,113000000.0
2008-11-04 03:50:00,98.63,98.64,98.63,98.635,40400000.0
2008-11-04 03:51:00,98.635,98.655,98.595,98.625,426400000.0
2008-11-04 03:52:00,98.635,98.725,98.59,98.675,475200002.0
2008-11-04 03:53:00,98.675,98.765,98.675,98.725,383700001.0
2008-11-04 03:54:00,98.73,98.775,98.715,98.765,358800002.0
2008-11-04 03:55:00,98.765,98.765,98.73,98.755,253200000.0
2008-11-04 03:56:00,98.755,98.755,98.715,98.745,112600000.0
2008-11-04 03:57:00,98.745,98.815,98.72,98.795,229000000.0
2008-11-04 03:58:00,98.795,98.81,98.775,98.78,151000000.0
2008-11-04 03:59:00,98.78,98.79,98.76,98.77,110600000.0
2008-11-04 04:00:00,98.765,98.78,98.755,98.78,68600000.0
2008-11-04 04:01:00,98.78,98.78,98.755,98.755,115800000.0
2008-11-04 04:02:00,98.755,98.815,98.755,98.79,320599999.0
2008-11-04 04:03:00,98.79,98.9,98.785,98.825,487300001.0
2008-11-04 04:04:00,98.825,98.85,98.81,98.81,151400000.0
2008-11-04 04:05:00,98.805,98.815,98.795,98.795,76800000.0
2008-11-04 04:06:00,98.8,98.895,98.8,98.875,185000000.0
2008-11-04 04:07:00,98.86,98.93,98.85,98.915,805400000.0
2008-11-04 04:08:00,98.92,98.92,98.86,98.865,281200001.0
2008-11-04 04:09:00,98.865,98.865,98.815,98.82,91200000.0
2008-11-04 04:10:00,98.82,98.82,98.805,98.815,17800000.0
2008-11-04 04:11:00,98.81,98.825,98.805,98.815,48200000.0
2008-11-04 04:12:00,98.82,98.84,98.815,98.835,197800000.0
2008-11-04 04:13:00,98.83,98.875,98.83,98.87,145200000.0
2008-11-04 04:14:00,98.875,98.91,98.85,98.86,205000001.0
2008-11-04 04:15:00,98.855,98.93,98.855,98.89,272600001.0
2008-11-04 04:16:00,98.895,98.93,98.895,98.925,196000003.0
2008-11-04 04:17:00,98.93,98.94,98.925,98.93,83800000.0
2008-11-04 04:18:00,98.94,99.015,98.925,99.015,398799999.0
2008-11-04 04:19:00,99.01,99.025,98.93,98.945,308600000.0
2008-11-04 04:20:00,98.945,98.945,98.905,98.935,142400000.0
2008-11-04 04:21:00,98.935,98.945,98.93,98.935,77800000.0
2008-11-04 04:22:00,98.935,98.95,98.905,98.94,255600000.0
2008-11-04 04:23:00,98.94,98.94,98.895,98.905,246200000.0
2008-11-04 04:24:00,98.905,98.915,98.9,98.9,58600000.0
2008-11-04 04:25:00,98.905,98.995,98.905,98.97,248600000.0
2008-11-04 04:26:00,98.975,98.99,98.965,98.975,330600000.0
2008-11-04 04:27:00,98.975,98.995,98.95,98.98,327400000.0
2008-11-04 04:28:00,98.98,98.98,98.945,98.965,244400000.0
2008-11-04 04:29:00,98.965,98.98,98.965,98.975,53400000.0
2008-11-04 04:30:00,98.98,99.035,98.975,99.035,271000000.0
2008-11-04 04:31:00,99.035,99.08,99.03,99.05,246000000.0
2008-11-04 04:32:00,99.05,99.055,99.01,99.05,194800000.0
2008-11-04 04:33:00,99.05,99.05,98.99,98.995,260200000.0
2008-11-04 04:34:00,99.01,99.015,98.97,98.98,215400000.0
2008-11-04 04:35:00,98.98,99.0,98.975,98.98,110400000.0
2008-11-04 04:36:00,98.98,98.98,98.945,98.965,138400001.0
2008-11-04 04:37:00,98.965,98.97,98.935,98.935,125000000.0
2008-11-04 04:38:00,98.935,98.94,98.9,98.905,192500002.0
2008-11-04 04:39:00,98.91,98.915,98.855,98.87,230000000.0
2008-11-04 04:40:00,98.87,98.88,98.83,98.84,110800000.0
2008-11-04 04:41:00,98.84,98.97,98.835,98.97,280800002.0
2008-11-04 04:42:00,98.965,98.965,98.92,98.935,159400000.0
2008-11-04 04:43:00,98.935,98.94,98.93,98.93,16800000.0
2008-11-04 04:44:00,98.925,98.94,98.925,98.94,10000000.0
2008-11-04 04:45:00,98.94,98.945,98.935,98.94,8000000.0
2008-11-04 04:46:00,98.935,98.94,98.935,98.935,8000000.0
2008-11-04 04:47:00,98.935,98.935,98.92,98.93,36200000.0
2008-11-04 04:48:00,98.93,98.93,98.9,98.905,42600000.0
2008-11-04 04:49:00,98.89,98.9,98.875,98.89,80200000.0
2008-11-04 04:50:00,98.89,98.9,98.87,98.875,58200000.0
2008-11-04 04:51:00,98.88,98.92,98.875,98.92,59200000.0
2008-11-04 04:52:00,98.92,98.96,98.92,98.96,120000000.0
2008-11-04 04:53:00,98.96,98.96,98.925,98.93,87200000.0
2008-11-04 04:54:00,98.93,98.94,98.925,98.925,34200000.0
2008-11-04 04:55:00,98.925,98.925,98.85,98.9,98200000.0
2008-11-04 04:56:00,98.905,98.905,98.865,98.865,123400001.0
2008-11-04 04:57:00,98.865,98.87,98.86,98.86,72600000.0
2008-11-04 04:58:00,98.86,98.875,98.86,98.87,232200002.0
2008-11-04 04:59:00,98.87,98.87,98.815,98.83,110800000.0
2008-11-04 05:00:00,98.83,98.835,98.805,98.81,52200000.0
2008-11-04 05:01:00,98.81,98.815,98.775,98.785,65800000.0
2008-11-04 05:02:00,98.785,98.795,98.775,98.79,135800000.0
2008-11-04 05:03:00,98.79,98.82,98.79,98.805,209800000.0
2008-11-04 05:04:00,98.805,98.82,98.8,98.815,307600001.0
2008-11-04 05:05:00,98.815,98.83,98.81,98.81,261399999.0
2008-11-04 05:06:00,98.81,98.815,98.81,98.81,434000002.0
2008-11-04 05:07:00,98.81,98.81,98.795,98.795,241600000.0
2008-11-04 05:08:00,98.8,98.8,98.79,98.795,211399999.0
2008-11-04 05:09:00,98.795,98.8,98.795,98.8,31400000.0
2008-11-04 05:10:00,98.805,98.845,98.805,98.845,82200000.0
2008-11-04 05:11:00,98.845,98.855,98.84,98.845,259000007.0
2008-11-04 05:12:00,98.845,98.845,98.835,98.835,169400003.0
2008-11-04 05:13:00,98.835,98.845,98.835,98.84,237000007.0
2008-11-04 05:14:00,98.84,98.91,98.835,98.865,916000009.0
2008-11-04 05:15:00,98.86,98.87,98.845,98.85,146800001.0
2008-11-04 05:16:00,98.865,98.87,98.855,98.86,102000000.0
2008-11-04 05:17:00,98.86,98.86,98.845,98.85,150800002.0
2008-11-04 05:18:00,98.85,98.86,98.85,98.855,41600000.0
2008-11-04 05:19:00,98.85,98.855,98.845,98.845,59000000.0
2008-11-04 05:20:00,98.855,98.865,98.845,98.855,67600000.0
2008-11-04 05:21:00,98.85,98.85,98.84,98.845,23200000.0
2008-11-04 05:22:00,98.845,98.85,98.81,98.81,194600001.0
2008-11-04 05:23:00,98.81,98.81,98.795,98.795,253200002.0
2008-11-04 05:24:00,98.8,98.8,98.79,98.795,216400001.0
2008-11-04 05:25:00,98.795,98.8,98.78,98.78,75800000.0
2008-11-04 05:26:00,98.79,98.79,98.745,98.745,399600004.0
2008-11-04 05:27:00,98.75,98.77,98.75,98.765,798400007.0
2008-11-04 05:28:00,98.765,98.77,98.745,98.75,107800002.0
2008-11-04 05:29:00,98.75,98.785,98.725,98.785,233600002.0
2008-11-04 05:30:00,98.785,98.82,98.765,98.8,533600000.0
2008-11-04 05:31:00,98.8,98.81,98.775,98.785,199200001.0
2008-11-04 05:32:00,98.785,98.785,98.665,98.665,413800004.0
2008-11-04 05:33:00,98.665,98.685,98.62,98.63,222600001.0
2008-11-04 05:34:00,98.625,98.655,98.62,98.635,537600007.0
2008-11-04 05:35:00,98.63,98.735,98.63,98.685,383999999.0
2008-11-04 05:36:00,98.685,98.715,98.665,98.665,99200000.0
2008-11-04 05:37:00,98.665,98.705,98.655,98.67,296000001.0
2008-11-04 05:38:00,98.67,98.68,98.66,98.66,227400001.0
2008-11-04 05:39:00,98.65,98.68,98.625,98.665,269800001.0
2008-11-04 05:40:00,98.665,98.695,98.655,98.685,75200001.0
2008-11-04 05:41:00,98.685,98.725,98.685,98.725,34000000.0
2008-11-04 05:42:00,98.725,98.765,98.725,98.765,156299999.0
2008-11-04 05:43:00,98.765,98.765,98.75,98.75,27600000.0
2008-11-04 05:44:00,98.74,98.75,98.72,98.745,177000000.0
2008-11-04 05:45:00,98.745,98.79,98.74,98.775,236800000.0
2008-11-04 05:46:00,98.79,98.8,98.78,98.78,48800000.0
2008-11-04 05:47:00,98.785,98.875,98.785,98.87,273699999.0
2008-11-04 05:48:00,98.87,98.91,98.87,98.9,184199999.0
2008-11-04 05:49:00,98.9,98.97,98.885,98.97,106400000.0
2008-11-04 05:50:00,98.985,99.0,98.875,98.875,452300001.0
2008-11-04 05:51:00,98.875,98.885,98.83,98.85,416599998.0
2008-11-04 05:52:00,98.85,98.88,98.84,98.87,184199999.0
2008-11-04 05:53:00,98.865,98.875,98.845,98.85,156000000.0
2008-11-04 05:54:00,98.84,98.84,98.765,98.785,918000015.0
2008-11-04 05:55:00,98.785,98.795,98.73,98.765,273800006.0
2008-11-04 05:56:00,98.765,98.765,98.75,98.76,68000000.0
2008-11-04 05:57:00,98.76,98.76,98.73,98.73,63200000.0
2008-11-04 05:58:00,98.745,98.755,98.71,98.725,164200000.0
2008-11-04 05:59:00,98.73,98.74,98.72,98.725,92000000.0
2008-11-04 06:00:00,98.73,98.73,98.72,98.72,41600000.0
2008-11-04 06:01:00,98.72,98.725,98.71,98.725,51800000.0
2008-11-04 06:02:00,98.72,98.73,98.705,98.715,73200000.0
2008-11-04 06:03:00,98.705,98.705,98.65,98.665,472600003.0
2008-11-04 06:04:00,98.67,98.69,98.645,98.665,411600005.0
2008-11-04 06:05:00,98.665,98.685,98.655,98.685,114800002.0
2008-11-04 06:06:00,98.69,98.71,98.69,98.7,58200000.0
2008-11-04 06:07:00,98.705,98.765,98.705,98.715,511400000.0
2008-11-04 06:08:00,98.705,98.705,98.665,98.665,97000000.0
2008-11-04 06:09:00,98.665,98.665,98.57,98.57,314600000.0
2008-11-04 06:10:00,98.585,98.61,98.535,98.545,267400000.0
2008-11-04 06:11:00,98.535,98.57,98.535,98.56,141200000.0
2008-11-04 06:12:00,98.555,98.675,98.55,98.605,490200000.0
2008-11-04 06:13:00,98.605,98.605,98.56,98.59,518800005.0
2008-11-04 06:14:00,98.59,98.605,98.5,98.515,423800000.0
2008-11-04 06:15:00,98.52,98.54,98.5,98.5,156400000.0
2008-11-04 06:16:00,98.495,98.505,98.44,98.495,1148600016.0
2008-11-04 06:17:00,98.495,98.55,98.495,98.525,894800004.0
2008-11-04 06:18:00,98.525,98.56,98.525,98.56,101800000.0
2008-11-04 06:19:00,98.555,98.555,98.505,98.51,274000000.0
2008-11-04 06:20:00,98.5,98.555,98.495,98.52,398600000.0
2008-11-04 06:21:00,98.52,98.55,98.52,98.525,439400000.0
2008-11-04 06:22:00,98.535,98.58,98.53,98.57,321600000.0
2008-11-04 06:23:00,98.565,98.565,98.505,98.545,729000002.0
2008-11-04 06:24:00,98.545,98.55,98.52,98.55,239200003.0
2008-11-04 06:25:00,98.54,98.575,98.525,98.56,153600000.0
2008-11-04 06:26:00,98.56,98.575,98.535,98.56,122800000.0
2008-11-04 06:27:00,98.56,98.58,98.545,98.56,355400001.0
2008-11-04 06:28:00,98.56,98.57,98.56,98.57,58600000.0
2008-11-04 06:29:00,98.57,98.57,98.545,98.55,205600000.0
2008-11-04 06:30:00,98.545,98.555,98.54,98.55,114400000.0
2008-11-04 06:31:00,98.55,98.555,98.535,98.545,50600000.0
2008-11-04 06:32:00,98.545,98.58,98.535,98.575,172400001.0
2008-11-04 06:33:00,98.575,98.695,98.575,98.68,316600000.0
2008-11-04 06:34:00,98.68,98.685,98.65,98.65,26000000.0
2008-11-04 06:35:00,98.655,98.655,98.57,98.61,177999999.0
2008-11-04 06:36:00,98.605,98.625,98.6,98.62,54200000.0
2008-11-04 06:37:00,98.62,98.67,98.615,98.655,122800001.0
2008-11-04 06:38:00,98.655,98.665,98.655,98.66,61800000.0
2008-11-04 06:39:00,98.65,98.65,98.61,98.615,109000000.0
2008-11-04 06:40:00,98.615,98.615,98.595,98.605,73400000.0
2008-11-04 06:41:00,98.6,98.65,98.6,98.6,304600003.0
2008-11-04 06:42:00,98.6,98.615,98.6,98.6,617600020.0
2008-11-04 06:43:00,98.6,98.615,98.595,98.615,587600009.0
2008-11-04 06:44:00,98.62,98.62,98.615,98.615,179400001.0
2008-11-04 06:45:00,98.615,98.625,98.61,98.625,302000002.0
2008-11-04 06:46:00,98.625,98.635,98.605,98.615,518399995.0
2008-11-04 06:47:00,98.615,98.63,98.615,98.63,559399992.0
2008-11-04 06:48:00,98.63,98.645,98.62,98.635,396000004.0
2008-11-04 06:49:00,98.63,98.65,98.625,98.65,241200002.0
2008-11-04 06:50:00,98.65,98.655,98.645,98.655,215600002.0
2008-11-04 06:51:00,98.665,98.695,98.665,98.69,357000006.0
2008-11-04 06:52:00,98.69,98.705,98.69,98.695,52200000.0
2008-11-04 06:53:00,98.695,98.715,98.69,98.69,108400000.0
2008-11-04 06:54:00,98.695,98.735,98.685,98.73,280600000.0
2008-11-04 06:55:00,98.725,98.74,98.715,98.735,444999997.0
2008-11-04 06:56:00,98.73,98.74,98.69,98.72,289599999.0
2008-11-04 06:57:00,98.72,98.74,98.72,98.725,56800000.0
2008-11-04 06:58:00,98.73,98.76,98.725,98.76,106000000.0
2008-11-04 06:59:00,98.75,98.785,98.73,98.78,353600000.0
2008-11-04 07:00:00,98.78,98.78,98.735,98.735,109600000.0
2008-11-04 07:01:00,98.725,98.735,98.725,98.735,11000000.0
2008-11-04 07:02:00,98.74,98.74,98.695,98.695,64000000.0
2008-11-04 07:03:00,98.69,98.715,98.68,98.69,512399997.0
2008-11-04 07:04:00,98.69,98.72,98.65,98.705,582599998.0
2008-11-04 07:05:00,98.7,98.705,98.695,98.705,19000000.0
2008-11-04 07:06:00,98.705,98.73,98.695,98.7,42000000.0
2008-11-04 07:07:00,98.7,98.715,98.695,98.705,48600000.0
2008-11-04 07:08:00,98.705,98.735,98.685,98.725,59800000.0
2008-11-04 07:09:00,98.725,98.735,98.71,98.725,76200000.0
2008-11-04 07:10:00,98.725,98.725,98.71,98.72,77200001.0
2008-11-04 07:11:00,98.72,98.725,98.715,98.715,40400000.0
2008-11-04 07:12:00,98.715,98.715,98.695,98.705,297400003.0
2008-11-04 07:13:00,98.71,98.715,98.695,98.7,162600000.0
2008-11-04 07:14:00,98.7,98.7,98.67,98.675,660200007.0
2008-11-04 07:15:00,98.675,98.68,98.66,98.67,584400008.0
2008-11-04 07:16:00,98.67,98.68,98.665,98.665,874800017.0
2008-11-04 07:17:00,98.67,98.67,98.665,98.67,246600005.0
2008-11-04 07:18:00,98.675,98.715,98.675,98.695,934600013.0
2008-11-04 07:19:00,98.695,98.7,98.69,98.69,271000000.0
2008-11-04 07:20:00,98.69,98.7,98.655,98.68,655000008.0
2008-11-04 07:21:00,98.68,98.685,98.665,98.68,1452800023.0
2008-11-04 07:22:00,98.67,98.69,98.62,98.625,1043000004.0
2008-11-04 07:23:00,98.625,98.63,98.61,98.62,497200008.0
2008-11-04 07:24:00,98.63,98.645,98.595,98.6,668800013.0
2008-11-04 07:25:00,98.6,98.685,98.6,98.655,1516000016.0
2008-11-04 07:26:00,98.66,98.71,98.65,98.7,1078200009.0
2008-11-04 07:27:00,98.7,98.7,98.61,98.64,1493600013.0
2008-11-04 07:28:00,98.65,98.65,98.63,98.64,323400008.0
2008-11-04 07:29:00,98.64,98.665,98.64,98.665,212599999.0
2008-11-04 07:30:00,98.665,98.665,98.655,98.665,82200000.0
2008-11-04 07:31:00,98.665,98.67,98.65,98.66,298900000.0
2008-11-04 07:32:00,98.675,98.705,98.66,98.705,413000000.0
2008-11-04 07:33:00,98.71,98.73,98.695,98.695,263400000.0
2008-11-04 07:34:00,98.69,98.69,98.67,98.68,125600000.0
2008-11-04 07:35:00,98.68,98.68,98.645,98.655,293400001.0
2008-11-04 07:36:00,98.655,98.66,98.635,98.635,247199999.0
2008-11-04 07:37:00,98.63,98.645,98.63,98.64,694600006.0
2008-11-04 07:38:00,98.64,98.64,98.63,98.63,294599995.0
2008-11-04 07:39:00,98.63,98.635,98.63,98.63,491599993.0
2008-11-04 07:40:00,98.63,98.645,98.63,98.64,1007999984.0
2008-11-04 07:41:00,98.64,98.64,98.605,98.61,562599992.0
2008-11-04 07:42:00,98.61,98.635,98.61,98.63,152000001.0
2008-11-04 07:43:00,98.625,98.63,98.545,98.545,282400002.0
2008-11-04 07:44:00,98.535,98.61,98.53,98.6,195600000.0
2008-11-04 07:45:00,98.595,98.605,98.555,98.58,251400000.0
2008-11-04 07:46:00,98.585,98.64,98.57,98.63,306400002.0
2008-11-04 07:47:00,98.63,98.67,98.63,98.63,141200000.0
2008-11-04 07:48:00,98.63,98.635,98.595,98.615,197800000.0
2008-11-04 07:49:00,98.615,98.635,98.59,98.62,283400001.0
2008-11-04 07:50:00,98.625,98.66,98.625,98.65,533800000.0
2008-11-04 07:51:00,98.645,98.66,98.64,98.655,40000000.0
2008-11-04 07:52:00,98.65,98.66,98.64,98.645,48400000.0
2008-11-04 07:53:00,98.645,98.705,98.645,98.69,121600000.0
2008-11-04 07:54:00,98.7,98.705,98.68,98.705,71400000.0
2008-11-04 07:55:00,98.705,98.72,98.7,98.71,58000000.0
2008-11-04 07:56:00,98.715,98.74,98.705,98.74,173800001.0
2008-11-04 07:57:00,98.74,98.75,98.735,98.745,108000000.0
2008-11-04 07:58:00,98.74,98.75,98.73,98.745,178400002.0
2008-11-04 07:59:00,98.745,98.82,98.745,98.815,332000002.0
2008-11-04 08:00:00,98.815,98.83,98.81,98.82,673400007.0
2008-11-04 08:01:00,98.82,98.82,98.76,98.77,391800002.0
2008-11-04 08:02:00,98.78,98.835,98.77,98.815,327200000.0
2008-11-04 08:03:00,98.815,98.82,98.8,98.805,83800000.0
2008-11-04 08:04:00,98.8,98.8,98.695,98.705,247600000.0
2008-11-04 08:05:00,98.705,98.725,98.705,98.725,135200001.0
2008-11-04 08:06:00,98.72,98.75,98.715,98.725,115000000.0
2008-11-04 08:07:00,98.725,98.745,98.725,98.735,137600003.0
2008-11-04 08:08:00,98.735,98.765,98.725,98.755,172800000.0
2008-11-04 08:09:00,98.765,98.775,98.75,98.755,79600000.0
2008-11-04 08:10:00,98.755,98.77,98.745,98.77,187000000.0
2008-11-04 08:11:00,98.77,98.84,98.76,98.83,293200002.0
2008-11-04 08:12:00,98.835,98.84,98.815,98.82,191600000.0
2008-11-04 08:13:00,98.82,98.855,98.82,98.855,303800000.0
2008-11-04 08:14:00,98.855,98.925,98.85,98.92,330700001.0
2008-11-04 08:15:00,98.92,98.95,98.86,98.865,428200000.0
2008-11-04 08:16:00,98.87,98.87,98.855,98.86,28200000.0
2008-11-04 08:17:00,98.86,98.86,98.79,98.82,195800001.0
2008-11-04 08:18:00,98.825,98.92,98.825,98.92,190800000.0
2008-11-04 08:19:00,98.92,98.95,98.915,98.94,397999998.0
2008-11-04 08:20:00,98.94,98.95,98.905,98.93,266200000.0
2008-11-04 08:21:00,98.93,98.93,98.87,98.92,249800000.0
2008-11-04 08:22:00,98.88,98.88,98.86,98.87,110400000.0
2008-11-04 08:23:00,98.87,98.91,98.86,98.91,71200000.0
2008-11-04 08:24:00,98.91,98.92,98.865,98.865,91600000.0
2008-11-04 08:25:00,98.865,98.94,98.86,98.94,325400000.0
2008-11-04 08:26:00,98.945,98.96,98.89,98.91,322800001.0
2008-11-04 08:27:00,98.91,98.91,98.855,98.855,107200000.0
2008-11-04 08:28:00,98.855,98.89,98.85,98.855,590800003.0
2008-11-04 08:29:00,98.855,98.885,98.855,98.88,146400000.0
2008-11-04 08:30:00,98.88,98.895,98.86,98.885,287800000.0
2008-11-04 08:31:00,98.885,98.89,98.84,98.84,258599999.0
2008-11-04 08:32:00,98.845,98.865,98.78,98.78,460399996.0
2008-11-04 08:33:00,98.78,98.795,98.76,98.78,336499999.0
2008-11-04 08:34:00,98.78,98.83,98.775,98.8,512800003.0
2008-11-04 08:35:00,98.8,98.87,98.795,98.855,560800000.0
2008-11-04 08:36:00,98.855,98.885,98.825,98.87,328200000.0
2008-11-04 08:37:00,98.87,98.88,98.86,98.88,151400000.0
2008-11-04 08:38:00,98.88,98.91,98.875,98.89,217999999.0
2008-11-04 08:39:00,98.89,98.89,98.865,98.865,124800000.0
2008-11-04 08:40:00,98.865,98.89,98.86,98.89,111600000.0
2008-11-04 08:41:00,98.89,98.89,98.875,98.875,119399998.0
2008-11-04 08:42:00,98.875,98.885,98.875,98.88,40800000.0
2008-11-04 08:43:00,98.885,98.93,98.87,98.915,160200000.0
2008-11-04 08:44:00,98.915,98.93,98.91,98.91,138999999.0
2008-11-04 08:45:00,98.905,98.905,98.825,98.83,290600000.0
2008-11-04 08:46:00,98.83,98.855,98.83,98.85,173200000.0
2008-11-04 08:47:00,98.85,98.865,98.84,98.86,231600000.0
2008-11-04 08:48:00,98.86,98.89,98.86,98.89,449000001.0
2008-11-04 08:49:00,98.89,98.89,98.875,98.875,201400001.0
2008-11-04 08:50:00,98.875,98.88,98.86,98.87,213000001.0
2008-11-04 08:51:00,98.87,98.87,98.85,98.85,474500000.0
2008-11-04 08:52:00,98.85,98.86,98.83,98.84,967599998.0
2008-11-04 08:53:00,98.84,98.91,98.83,98.91,923799998.0
2008-11-04 08:54:00,98.91,98.91,98.85,98.86,719600005.0
2008-11-04 08:55:00,98.86,98.88,98.86,98.865,474000003.0
2008-11-04 08:56:00,98.865,98.88,98.845,98.875,230100000.0
2008-11-04 08:57:00,98.875,98.88,98.855,98.88,575099993.0
2008-11-04 08:58:00,98.875,98.88,98.87,98.87,483999998.0
2008-11-04 08:59:00,98.87,98.885,98.845,98.87,669299998.0
2008-11-04 09:00:00,98.87,98.915,98.865,98.9,620199998.0
2008-11-04 09:01:00,98.9,98.98,98.89,98.97,408999999.0
2008-11-04 09:02:00,98.97,99.04,98.965,99.01,935699995.0
2008-11-04 09:03:00,99.005,99.02,98.985,98.99,504100000.0
2008-11-04 09:04:00,98.985,98.985,98.95,98.96,658300000.0
2008-11-04 09:05:00,98.96,98.96,98.945,98.955,291200000.0
2008-11-04 09:06:00,98.96,98.965,98.95,98.95,374999998.0
2008-11-04 09:07:00,98.945,98.96,98.915,98.94,542600000.0
2008-11-04 09:08:00,98.94,98.965,98.94,98.965,689200000.0
2008-11-04 09:09:00,98.965,98.965,98.88,98.885,755200000.0
2008-11-04 09:10:00,98.885,98.885,98.82,98.875,614999999.0
2008-11-04 09:11:00,98.885,98.92,98.885,98.91,512399999.0
2008-11-04 09:12:00,98.925,98.97,98.91,98.95,622999998.0
2008-11-04 09:13:00,98.95,98.95,98.915,98.93,783500004.0
2008-11-04 09:14:00,98.935,98.935,98.855,98.91,601600003.0
2008-11-04 09:15:00,98.91,98.95,98.9,98.95,729199996.0
2008-11-04 09:16:00,98.96,98.975,98.92,98.935,720799997.0
2008-11-04 09:17:00,98.935,98.95,98.935,98.945,412600005.0
2008-11-04 09:18:00,98.95,98.955,98.945,98.95,916199978.0
2008-11-04 09:19:00,98.95,99.0,98.935,98.99,1256599993.0
2008-11-04 09:20:00,99.0,99.015,98.935,98.94,883899999.0
2008-11-04 09:21:00,98.94,98.955,98.91,98.93,956699988.0
2008-11-04 09:22:00,98.93,98.965,98.91,98.915,608100001.0
2008-11-04 09:23:00,98.915,98.97,98.91,98.93,934699998.0
2008-11-04 09:24:00,98.93,98.955,98.92,98.94,503400002.0
2008-11-04 09:25:00,98.94,98.975,98.935,98.975,639000002.0
2008-11-04 09:26:00,98.98,99.165,98.975,99.12,911400000.0
2008-11-04 09:27:00,99.12,99.17,99.1,99.145,1238400004.0
2008-11-04 09:28:00,99.14,99.145,99.065,99.065,718600006.0
2008-11-04 09:29:00,99.06,99.11,99.06,99.1,569200006.0
2008-11-04 09:30:00,99.1,99.125,99.085,99.11,1099600010.0
2008-11-04 09:31:00,99.11,99.11,98.995,99.015,1273700002.0
2008-11-04 09:32:00,99.015,99.045,99.0,99.045,1097399998.0
2008-11-04 09:33:00,99.045,99.055,99.0,99.05,809799999.0
2008-11-04 09:34:00,99.05,99.095,99.035,99.045,1006800007.0
2008-11-04 09:35:00,99.045,99.065,99.025,99.025,932800001.0
2008-11-04 09:36:00,99.025,99.05,98.995,99.04,948699997.0
2008-11-04 09:37:00,99.045,99.105,99.045,99.105,779700001.0
2008-11-04 09:38:00,99.11,99.125,99.09,99.115,651499997.0
2008-11-04 09:39:00,99.115,99.12,99.035,99.055,1119599996.0
2008-11-04 09:40:00,99.06,99.07,99.025,99.04,1015900004.0
2008-11-04 09:41:00,99.04,99.05,99.035,99.05,535500003.0
2008-11-04 09:42:00,99.05,99.05,99.035,99.035,83800000.0
2008-11-04 09:43:00,99.035,99.04,99.035,99.04,19400000.0
2008-11-04 09:44:00,99.04,99.04,99.02,99.025,155000000.0
2008-11-04 09:45:00,99.025,99.095,99.02,99.065,658199999.0
2008-11-04 09:46:00,99.07,99.07,99.02,99.035,339199998.0
2008-11-04 09:47:00,99.04,99.055,99.03,99.05,526000001.0
2008-11-04 09:48:00,99.055,99.055,99.03,99.03,816600011.0
2008-11-04 09:49:00,99.03,99.1,99.025,99.06,1061400004.0
2008-11-04 09:50:00,99.055,99.065,99.03,99.055,905600014.0
2008-11-04 09:51:00,99.06,99.095,99.06,99.075,1120000014.0
2008-11-04 09:52:00,99.075,99.1,99.07,99.075,581700000.0
2008-11-04 09:53:00,99.075,99.125,99.065,99.115,931799993.0
2008-11-04 09:54:00,99.11,99.135,99.06,99.095,822999999.0
2008-11-04 09:55:00,99.095,99.105,99.065,99.07,775199999.0
2008-11-04 09:56:00,99.07,99.07,99.025,99.035,1205799991.0
2008-11-04 09:57:00,99.04,99.04,98.97,98.98,993999998.0
2008-11-04 09:58:00,98.98,99.085,98.975,99.055,911999994.0
2008-11-04 09:59:00,99.065,99.135,99.055,99.105,1134299994.0
2008-11-04 10:00:00,99.105,99.115,99.055,99.115,1027100001.0
2008-11-04 10:01:00,99.11,99.13,99.09,99.095,1076999999.0
2008-11-04 10:02:00,99.095,99.095,99.07,99.08,844799999.0
2008-11-04 10:03:00,99.08,99.095,99.02,99.02,866300004.0
2008-11-04 10:04:00,99.02,99.055,98.925,98.925,890300001.0
2008-11-04 10:05:00,98.925,99.02,98.915,98.98,1080300001.0
2008-11-04 10:06:00,98.98,99.02,98.975,99.0,661800005.0
2008-11-04 10:07:00,99.0,99.0,98.945,98.95,882800005.0
2008-11-04 10:08:00,98.95,98.97,98.915,98.95,577600002.0
2008-11-04 10:09:00,98.965,98.985,98.95,98.985,411399999.0
2008-11-04 10:10:00,98.985,98.99,98.97,98.985,410900001.0
2008-11-04 10:11:00,98.98,99.0,98.975,98.995,668599999.0
2008-11-04 10:12:00,99.0,99.095,98.975,99.095,923099998.0
2008-11-04 10:13:00,99.1,99.115,99.04,99.055,854900002.0
2008-11-04 10:14:00,99.055,99.11,99.05,99.1,821900006.0
2008-11-04 10:15:00,99.1,99.11,99.095,99.105,440300003.0
2008-11-04 10:16:00,99.105,99.105,99.06,99.06,601200000.0
2008-11-04 10:17:00,99.06,99.065,99.035,99.035,480400002.0
2008-11-04 10:18:00,99.035,99.105,99.035,99.09,712700003.0
2008-11-04 10:19:00,99.09,99.16,99.06,99.16,512300001.0
2008-11-04 10:20:00,99.165,99.29,99.14,99.265,960699999.0
2008-11-04 10:21:00,99.265,99.295,99.205,99.285,863700003.0
2008-11-04 10:22:00,99.29,99.325,99.26,99.32,884800002.0
2008-11-04 10:23:00,99.32,99.32,99.18,99.195,980900005.0
2008-11-04 10:24:00,99.19,99.265,99.19,99.26,883299996.0
2008-11-04 10:25:00,99.26,99.31,99.24,99.24,759599999.0
2008-11-04 10:26:00,99.24,99.325,99.22,99.225,722900004.0
2008-11-04 10:27:00,99.225,99.28,99.225,99.27,695100001.0
2008-11-04 10:28:00,99.27,99.275,99.195,99.205,681500001.0
2008-11-04 10:29:00,99.2,99.215,99.195,99.195,552000002.0
2008-11-04 10:30:00,99.195,99.265,99.195,99.255,529600002.0
2008-11-04 10:31:00,99.255,99.275,99.185,99.21,292100000.0
2008-11-04 10:32:00,99.21,99.215,99.125,99.13,408599999.0
2008-11-04 10:33:00,99.125,99.175,99.09,99.15,558500001.0
2008-11-04 10:34:00,99.15,99.185,99.115,99.155,728400000.0
2008-11-04 10:35:00,99.15,99.165,99.07,99.105,807199999.0
2008-11-04 10:36:00,99.085,99.125,99.035,99.07,850200003.0
2008-11-04 10:37:00,99.07,99.07,98.96,98.995,827300001.0
2008-11-04 10:38:00,99.0,99.02,98.975,99.0,462099998.0
2008-11-04 10:39:00,99.005,99.04,99.0,99.04,657800000.0
2008-11-04 10:40:00,99.04,99.045,98.965,98.985,691800000.0
2008-11-04 10:41:00,98.99,99.0,98.925,98.97,868199998.0
2008-11-04 10:42:00,98.97,99.0,98.96,98.99,272400000.0
2008-11-04 10:43:00,98.99,98.995,98.88,98.89,735700003.0
2008-11-04 10:44:00,98.885,98.91,98.81,98.835,755599998.0
2008-11-04 10:45:00,98.835,98.86,98.81,98.82,686599999.0
2008-11-04 10:46:00,98.825,98.88,98.815,98.86,522399998.0
2008-11-04 10:47:00,98.86,98.89,98.855,98.88,437200002.0
2008-11-04 10:48:00,98.88,99.0,98.86,98.99,1121000005.0
2008-11-04 10:49:00,98.995,99.005,98.945,98.985,781199998.0
2008-11-04 10:50:00,98.985,99.035,98.985,99.015,581900005.0
2008-11-04 10:51:00,99.015,99.015,98.945,98.97,474199999.0
2008-11-04 10:52:00,98.965,98.995,98.88,98.91,561100000.0
2008-11-04 10:53:00,98.91,98.96,98.895,98.96,641600000.0
2008-11-04 10:54:00,98.965,98.97,98.925,98.93,228200000.0
2008-11-04 10:55:00,98.93,98.99,98.93,98.97,302300000.0
2008-11-04 10:56:00,98.97,99.05,98.965,99.01,376399999.0
2008-11-04 10:57:00,99.025,99.055,99.015,99.035,452300001.0
2008-11-04 10:58:00,99.035,99.065,99.01,99.06,839200011.0
2008-11-04 10:59:00,99.06,99.14,99.06,99.14,1637200016.0
2008-11-04 11:00:00,99.125,99.145,99.07,99.09,1063099996.0
2008-11-04 11:01:00,99.09,99.11,98.97,99.05,1181399993.0
2008-11-04 11:02:00,99.05,99.08,99.01,99.03,1017400000.0
2008-11-04 11:03:00,99.045,99.075,99.02,99.02,1266900005.0
2008-11-04 11:04:00,99.02,99.04,98.9,98.93,946999994.0
2008-11-04 11:05:00,98.935,99.015,98.92,98.97,994500003.0
2008-11-04 11:06:00,98.97,99.0,98.97,98.99,647400008.0
2008-11-04 11:07:00,98.98,99.0,98.96,98.96,747500005.0
2008-11-04 11:08:00,98.96,98.98,98.86,98.895,1009699999.0
2008-11-04 11:09:00,98.89,98.925,98.88,98.885,1075700002.0
2008-11-04 11:10:00,98.885,98.93,98.855,98.87,1190200001.0
2008-11-04 11:11:00,98.875,98.91,98.875,98.88,1070600001.0
2008-11-04 11:12:00,98.88,98.88,98.87,98.87,737000005.0
2008-11-04 11:13:00,98.87,98.88,98.855,98.86,896600002.0
2008-11-04 11:14:00,98.86,98.865,98.835,98.84,721000002.0
2008-11-04 11:15:00,98.84,98.9,98.835,98.895,686200002.0
2008-11-04 11:16:00,98.895,98.9,98.86,98.89,1264199997.0
2008-11-04 11:17:00,98.895,98.895,98.855,98.86,540000006.0
2008-11-04 11:18:00,98.86,98.895,98.855,98.86,1066900002.0
2008-11-04 11:19:00,98.86,98.87,98.85,98.865,711399997.0
2008-11-04 11:20:00,98.865,98.92,98.86,98.91,465699996.0
2008-11-04 11:21:00,98.92,98.925,98.905,98.91,333999999.0
2008-11-04 11:22:00,98.92,98.95,98.91,98.91,290200000.0
2008-11-04 11:23:00,98.91,98.93,98.89,98.93,626999999.0
2008-11-04 11:24:00,98.935,98.94,98.89,98.89,876800003.0
2008-11-04 11:25:00,98.89,98.915,98.88,98.91,106700000.0
2008-11-04 11:26:00,98.91,98.96,98.91,98.96,101900000.0
2008-11-04 11:27:00,98.96,98.975,98.92,98.945,254700000.0
2008-11-04 11:28:00,98.945,99.005,98.94,99.0,445399999.0
2008-11-04 11:29:00,99.005,99.02,98.98,99.015,474400000.0
2008-11-04 11:30:00,99.015,99.045,98.98,99.0,271000000.0
2008-11-04 11:31:00,99.0,99.005,98.98,98.99,271200000.0
2008-11-04 11:32:00,98.99,99.015,98.99,98.99,349999999.0
2008-11-04 11:33:00,98.995,98.995,98.855,98.9,437900000.0
2008-11-04 11:34:00,98.9,98.925,98.87,98.91,668400002.0
2008-11-04 11:35:00,98.92,98.92,98.83,98.83,512300000.0
2008-11-04 11:36:00,98.84,98.85,98.8,98.8,625800001.0
2008-11-04 11:37:00,98.8,98.8,98.73,98.775,568700000.0
2008-11-04 11:38:00,98.78,98.82,98.78,98.8,694800001.0
2008-11-04 11:39:00,98.8,98.93,98.8,98.93,686100002.0
2008-11-04 11:40:00,98.93,98.995,98.905,98.92,1070999996.0
2008-11-04 11:41:00,98.92,98.92,98.86,98.895,1249600001.0
2008-11-04 11:42:00,98.9,98.935,98.845,98.935,989199993.0
2008-11-04 11:43:00,98.94,98.94,98.885,98.915,724300001.0
2008-11-04 11:44:00,98.915,98.96,98.915,98.96,449600004.0
2008-11-04 11:45:00,98.955,98.98,98.94,98.97,1210200004.0
2008-11-04 11:46:00,98.97,98.97,98.94,98.94,673200002.0
2008-11-04 11:47:00,98.935,98.96,98.93,98.95,888800001.0
2008-11-04 11:48:00,98.95,98.95,98.895,98.93,747999993.0
2008-11-04 11:49:00,98.93,98.96,98.92,98.96,711799997.0
2008-11-04 11:50:00,98.955,98.96,98.91,98.915,1115899996.0
2008-11-04 11:51:00,98.91,98.92,98.86,98.87,1175099988.0
2008-11-04 11:52:00,98.865,98.905,98.855,98.88,1267000007.0
2008-11-04 11:53:00,98.88,98.88,98.83,98.86,1122299994.0
2008-11-04 11:54:00,98.86,99.03,98.86,98.99,1188399995.0
2008-11-04 11:55:00,98.99,99.02,98.895,98.94,653300000.0
2008-11-04 11:56:00,98.95,98.985,98.94,98.96,576300001.0
2008-11-04 11:57:00,98.96,98.98,98.935,98.95,463499999.0
2008-11-04 11:58:00,98.95,99.09,98.95,99.08,666600001.0
2008-11-04 11:59:00,99.08,99.11,99.025,99.04,744000001.0
2008-11-04 12:00:00,99.05,99.09,99.035,99.055,548800001.0
2008-11-04 12:01:00,99.055,99.115,99.04,99.08,688799999.0
2008-11-04 12:02:00,99.08,99.08,99.04,99.05,437600000.0
2008-11-04 12:03:00,99.05,99.065,99.045,99.055,318899998.0
2008-11-04 12:04:00,99.055,99.075,99.03,99.06,656200000.0
2008-11-04 12:05:00,99.06,99.07,99.0,99.005,641300000.0
2008-11-04 12:06:00,99.005,99.08,98.975,99.08,583800000.0
2008-11-04 12:07:00,99.08,99.135,99.075,99.135,793300000.0
2008-11-04 12:08:00,99.135,99.135,99.12,99.125,427000002.0
2008-11-04 12:09:00,99.125,99.15,99.12,99.145,636800002.0
2008-11-04 12:10:00,99.145,99.17,99.115,99.165,479299997.0
2008-11-04 12:11:00,99.165,99.265,99.165,99.21,640200001.0
2008-11-04 12:12:00,99.21,99.21,99.135,99.15,832600000.0
2008-11-04 12:13:00,99.15,99.17,99.14,99.155,442600004.0
2008-11-04 12:14:00,99.16,99.22,99.135,99.21,474700000.0
2008-11-04 12:15:00,99.215,99.23,99.17,99.195,426799997.0
2008-11-04 12:16:00,99.195,99.225,99.19,99.21,823600002.0
2008-11-04 12:17:00,99.21,99.34,99.21,99.3,650400000.0
2008-11-04 12:18:00,99.3,99.3,99.245,99.26,579000002.0
2008-11-04 12:19:00,99.26,99.285,99.225,99.23,801199996.0
2008-11-04 12:20:00,99.23,99.235,99.21,99.235,175300000.0
2008-11-04 12:21:00,99.23,99.28,99.23,99.25,507000000.0
2008-11-04 12:22:00,99.255,99.37,99.255,99.36,885600002.0
2008-11-04 12:23:00,99.355,99.37,99.35,99.36,789700001.0
2008-11-04 12:24:00,99.36,99.375,99.355,99.375,794399998.0
2008-11-04 12:25:00,99.375,99.405,99.355,99.4,382899999.0
2008-11-04 12:26:00,99.41,99.48,99.405,99.445,956900001.0
2008-11-04 12:27:00,99.445,99.47,99.42,99.445,545000000.0
2008-11-04 12:28:00,99.45,99.48,99.435,99.44,637999999.0
2008-11-04 12:29:00,99.435,99.445,99.395,99.415,322200000.0
2008-11-04 12:30:00,99.41,99.425,99.345,99.36,730900000.0
2008-11-04 12:31:00,99.36,99.375,99.355,99.365,437300000.0
2008-11-04 12:32:00,99.37,99.375,99.355,99.355,528600002.0
2008-11-04 12:33:00,99.35,99.355,99.305,99.315,286800000.0
2008-11-04 12:34:00,99.315,99.36,99.315,99.36,676899999.0
2008-11-04 12:35:00,99.365,99.365,99.33,99.33,481300000.0
2008-11-04 12:36:00,99.33,99.35,99.295,99.295,252100000.0
2008-11-04 12:37:00,99.295,99.335,99.29,99.325,342400000.0
2008-11-04 12:38:00,99.32,99.32,99.265,99.27,509600000.0
2008-11-04 12:39:00,99.275,99.32,99.27,99.305,299200000.0
2008-11-04 12:40:00,99.305,99.315,99.275,99.275,502299999.0
2008-11-04 12:41:00,99.285,99.3,99.275,99.29,521800000.0
2008-11-04 12:42:00,99.29,99.29,99.225,99.23,394900000.0
2008-11-04 12:43:00,99.23,99.245,99.17,99.2,866800001.0
2008-11-04 12:44:00,99.2,99.215,99.12,99.135,754799998.0
2008-11-04 12:45:00,99.135,99.17,99.125,99.17,926200001.0
2008-11-04 12:46:00,99.17,99.32,99.17,99.265,671300002.0
2008-11-04 12:47:00,99.265,99.28,99.22,99.235,320900000.0
2008-11-04 12:48:00,99.24,99.28,99.24,99.27,533600001.0
2008-11-04 12:49:00,99.265,99.315,99.265,99.29,754399998.0
2008-11-04 12:50:00,99.29,99.29,99.23,99.29,364900002.0
2008-11-04 12:51:00,99.285,99.3,99.27,99.28,366000000.0
2008-11-04 12:52:00,99.28,99.305,99.275,99.305,538500000.0
2008-11-04 12:53:00,99.3,99.34,99.295,99.34,789600003.0
2008-11-04 12:54:00,99.34,99.34,99.285,99.305,377000000.0
2008-11-04 12:55:00,99.3,99.315,99.235,99.235,521500000.0
2008-11-04 12:56:00,99.235,99.3,99.23,99.295,535000000.0
2008-11-04 12:57:00,99.295,99.305,99.295,99.305,258300000.0
2008-11-04 12:58:00,99.305,99.31,99.28,99.285,404300000.0
2008-11-04 12:59:00,99.285,99.31,99.28,99.28,509200000.0
2008-11-04 13:00:00,99.285,99.295,99.28,99.28,379400000.0
2008-11-04 13:01:00,99.28,99.29,99.265,99.265,385800001.0
2008-11-04 13:02:00,99.27,99.27,99.27,99.27,53000000.0
2008-11-04 13:03:00,99.275,99.285,99.27,99.285,194600000.0
2008-11-04 13:04:00,99.285,99.375,99.285,99.37,581000000.0
2008-11-04 13:05:00,99.375,99.375,99.34,99.375,423400001.0
2008-11-04 13:06:00,99.375,99.375,99.34,99.37,490400000.0
2008-11-04 13:07:00,99.37,99.43,99.37,99.425,379500001.0
2008-11-04 13:08:00,99.425,99.435,99.405,99.425,386600002.0
2008-11-04 13:09:00,99.425,99.43,99.415,99.43,177400001.0
2008-11-04 13:10:00,99.43,99.445,99.425,99.44,374799999.0
2008-11-04 13:11:00,99.44,99.46,99.435,99.445,559600000.0
2008-11-04 13:12:00,99.445,99.465,99.445,99.465,295800000.0
2008-11-04 13:13:00,99.465,99.47,99.435,99.455,461599999.0
2008-11-04 13:14:00,99.455,99.46,99.455,99.46,196400000.0
2008-11-04 13:15:00,99.46,99.48,99.46,99.475,517300001.0
2008-11-04 13:16:00,99.48,99.48,99.435,99.435,556000000.0
2008-11-04 13:17:00,99.435,99.455,99.405,99.405,603200001.0
2008-11-04 13:18:00,99.405,99.405,99.325,99.34,434600000.0
2008-11-04 13:19:00,99.34,99.355,99.335,99.355,453700000.0
2008-11-04 13:20:00,99.35,99.35,99.325,99.345,389100001.0
2008-11-04 13:21:00,99.34,99.345,99.315,99.345,551300000.0
2008-11-04 13:22:00,99.345,99.36,99.34,99.355,287900000.0
2008-11-04 13:23:00,99.355,99.36,99.335,99.34,232100000.0
2008-11-04 13:24:00,99.345,99.355,99.34,99.35,226200001.0
2008-11-04 13:25:00,99.35,99.355,99.325,99.325,295800000.0
2008-11-04 13:26:00,99.33,99.34,99.325,99.335,250800000.0
2008-11-04 13:27:00,99.33,99.35,99.33,99.35,390900005.0
2008-11-04 13:28:00,99.35,99.35,99.34,99.345,171100000.0
2008-11-04 13:29:00,99.345,99.405,99.34,99.4,258200000.0
2008-11-04 13:30:00,99.4,99.415,99.38,99.4,702799998.0
2008-11-04 13:31:00,99.4,99.42,99.34,99.34,520400000.0
2008-11-04 13:32:00,99.34,99.355,99.33,99.34,208800000.0
2008-11-04 13:33:00,99.34,99.34,99.325,99.33,292800000.0
2008-11-04 13:34:00,99.33,99.37,99.33,99.36,462200004.0
2008-11-04 13:35:00,99.36,99.38,99.355,99.355,407200004.0
2008-11-04 13:36:00,99.35,99.36,99.34,99.35,478400000.0
2008-11-04 13:37:00,99.35,99.365,99.345,99.355,148600000.0
2008-11-04 13:38:00,99.35,99.36,99.35,99.36,112200000.0
2008-11-04 13:39:00,99.36,99.42,99.345,99.37,647000004.0
2008-11-04 13:40:00,99.37,99.435,99.37,99.43,297899999.0
2008-11-04 13:41:00,99.43,99.435,99.405,99.43,188200000.0
2008-11-04 13:42:00,99.43,99.45,99.41,99.435,403599999.0
2008-11-04 13:43:00,99.435,99.465,99.435,99.46,237600000.0
2008-11-04 13:44:00,99.46,99.485,99.46,99.475,253000000.0
2008-11-04 13:45:00,99.48,99.5,99.44,99.45,434800001.0
2008-11-04 13:46:00,99.455,99.55,99.455,99.54,523200001.0
2008-11-04 13:47:00,99.54,99.56,99.49,99.52,654400001.0
2008-11-04 13:48:00,99.52,99.63,99.52,99.61,552900000.0
2008-11-04 13:49:00,99.62,99.63,99.57,99.57,584700002.0
2008-11-04 13:50:00,99.57,99.585,99.56,99.585,242300000.0
2008-11-04 13:51:00,99.59,99.59,99.53,99.58,442500001.0
2008-11-04 13:52:00,99.58,99.62,99.57,99.6,296000000.0
2008-11-04 13:53:00,99.6,99.63,99.56,99.62,431100000.0
2008-11-04 13:54:00,99.62,99.63,99.58,99.59,491600000.0
2008-11-04 13:55:00,99.595,99.6,99.555,99.56,334200000.0
2008-11-04 13:56:00,99.56,99.56,99.53,99.56,447300001.0
2008-11-04 13:57:00,99.555,99.59,99.53,99.535,447000000.0
2008-11-04 13:58:00,99.54,99.585,99.535,99.57,412600001.0
2008-11-04 13:59:00,99.57,99.57,99.54,99.56,486200000.0
2008-11-04 14:00:00,99.56,99.58,99.53,99.535,489899999.0
2008-11-04 14:01:00,99.535,99.56,99.53,99.54,492200002.0
2008-11-04 14:02:00,99.54,99.55,99.5,99.51,390400000.0
2008-11-04 14:03:00,99.51,99.51,99.48,99.51,239200000.0
2008-11-04 14:04:00,99.505,99.52,99.46,99.46,395300000.0
2008-11-04 14:05:00,99.46,99.51,99.46,99.49,291400004.0
2008-11-04 14:06:00,99.49,99.51,99.47,99.5,413700002.0
2008-11-04 14:07:00,99.5,99.51,99.5,99.5,327900000.0
2008-11-04 14:08:00,99.5,99.51,99.485,99.495,361700000.0
2008-11-04 14:09:00,99.495,99.53,99.485,99.52,287000000.0
2008-11-04 14:10:00,99.52,99.56,99.52,99.56,531600009.0
2008-11-04 14:11:00,99.56,99.62,99.55,99.62,314600000.0
2008-11-04 14:12:00,99.62,99.63,99.59,99.6,271400000.0
2008-11-04 14:13:00,99.6,99.62,99.595,99.62,161200000.0
2008-11-04 14:14:00,99.625,99.69,99.62,99.655,560000000.0
2008-11-04 14:15:00,99.66,99.67,99.65,99.65,281900000.0
2008-11-04 14:16:00,99.65,99.66,99.63,99.65,400100000.0
2008-11-04 14:17:00,99.65,99.66,99.605,99.645,426100000.0
2008-11-04 14:18:00,99.645,99.65,99.62,99.635,352200000.0
2008-11-04 14:19:00,99.635,99.635,99.575,99.59,607100000.0
2008-11-04 14:20:00,99.59,99.595,99.525,99.535,856299994.0
2008-11-04 14:21:00,99.54,99.605,99.54,99.58,422200000.0
2008-11-04 14:22:00,99.58,99.6,99.535,99.56,498600000.0
2008-11-04 14:23:00,99.56,99.57,99.545,99.57,481000002.0
2008-11-04 14:24:00,99.57,99.59,99.53,99.54,550000000.0
2008-11-04 14:25:00,99.535,99.665,99.535,99.665,389500000.0
2008-11-04 14:26:00,99.665,99.72,99.64,99.72,442700000.0
2008-11-04 14:27:00,99.71,99.72,99.64,99.64,710100001.0
2008-11-04 14:28:00,99.64,99.67,99.625,99.65,528899997.0
2008-11-04 14:29:00,99.65,99.665,99.62,99.64,495200000.0
2008-11-04 14:30:00,99.64,99.65,99.61,99.615,647600001.0
2008-11-04 14:31:00,99.62,99.62,99.58,99.59,545799999.0
2008-11-04 14:32:00,99.6,99.64,99.555,99.555,683500000.0
2008-11-04 14:33:00,99.555,99.58,99.55,99.55,535199998.0
2008-11-04 14:34:00,99.555,99.58,99.55,99.58,294100000.0
2008-11-04 14:35:00,99.585,99.64,99.58,99.61,602400001.0
2008-11-04 14:36:00,99.61,99.62,99.57,99.61,342300000.0
2008-11-04 14:37:00,99.61,99.62,99.545,99.55,408299999.0
2008-11-04 14:38:00,99.56,99.58,99.545,99.555,877399987.0
2008-11-04 14:39:00,99.555,99.61,99.535,99.6,694300000.0
2008-11-04 14:40:00,99.6,99.67,99.6,99.645,633899999.0
2008-11-04 14:41:00,99.65,99.65,99.58,99.6,337600000.0
2008-11-04 14:42:00,99.6,99.61,99.56,99.56,359000000.0
2008-11-04 14:43:00,99.55,99.65,99.545,99.63,424899999.0
2008-11-04 14:44:00,99.63,99.67,99.61,99.625,984600001.0
2008-11-04 14:45:00,99.61,99.705,99.61,99.665,683100000.0
2008-11-04 14:46:00,99.67,99.68,99.64,99.66,543700002.0
2008-11-04 14:47:00,99.66,99.66,99.62,99.63,421200000.0
2008-11-04 14:48:00,99.63,99.635,99.605,99.635,281800000.0
2008-11-04 14:49:00,99.635,99.65,99.62,99.63,630400000.0
2008-11-04 14:50:00,99.63,99.65,99.54,99.545,556399999.0
2008-11-04 14:51:00,99.545,99.63,99.53,99.63,838900000.0
2008-11-04 14:52:00,99.63,99.63,99.59,99.605,550200000.0
2008-11-04 14:53:00,99.605,99.615,99.54,99.575,656500001.0
2008-11-04 14:54:00,99.585,99.585,99.55,99.555,584200001.0
2008-11-04 14:55:00,99.555,99.56,99.53,99.555,665300000.0
2008-11-04 14:56:00,99.555,99.59,99.555,99.58,724499995.0
2008-11-04 14:57:00,99.58,99.62,99.57,99.615,496000000.0
2008-11-04 14:58:00,99.615,99.615,99.6,99.6,348800000.0
2008-11-04 14:59:00,99.6,99.61,99.59,99.595,704800001.0
2008-11-04 15:00:00,99.595,99.66,99.585,99.64,663999999.0
2008-11-04 15:01:00,99.63,99.655,99.615,99.64,612400000.0
2008-11-04 15:02:00,99.64,99.64,99.605,99.63,598699999.0
2008-11-04 15:03:00,99.62,99.63,99.585,99.585,506400000.0
2008-11-04 15:04:00,99.58,99.58,99.555,99.57,339900000.0
2008-11-04 15:05:00,99.57,99.58,99.57,99.575,300800001.0
2008-11-04 15:06:00,99.58,99.58,99.555,99.57,596600000.0
2008-11-04 15:07:00,99.57,99.61,99.57,99.59,572800001.0
2008-11-04 15:08:00,99.59,99.59,99.555,99.56,451200000.0
2008-11-04 15:09:00,99.56,99.56,99.55,99.56,133200000.0
2008-11-04 15:10:00,99.56,99.57,99.545,99.56,450000000.0
2008-11-04 15:11:00,99.56,99.57,99.505,99.52,625000000.0
2008-11-04 15:12:00,99.52,99.52,99.475,99.48,501599999.0
2008-11-04 15:13:00,99.48,99.48,99.39,99.39,653500001.0
2008-11-04 15:14:00,99.395,99.4,99.335,99.34,735500007.0
2008-11-04 15:15:00,99.34,99.44,99.34,99.44,793700003.0
2008-11-04 15:16:00,99.445,99.48,99.43,99.435,778899996.0
2008-11-04 15:17:00,99.44,99.44,99.38,99.385,642100000.0
2008-11-04 15:18:00,99.385,99.385,99.36,99.36,457499999.0
2008-11-04 15:19:00,99.36,99.4,99.33,99.35,509100002.0
2008-11-04 15:20:00,99.35,99.35,99.24,99.245,635100000.0
2008-11-04 15:21:00,99.245,99.285,99.245,99.28,434200000.0
2008-11-04 15:22:00,99.28,99.31,99.24,99.31,680900003.0
2008-11-04 15:23:00,99.315,99.4,99.31,99.38,600600004.0
2008-11-04 15:24:00,99.37,99.38,99.34,99.37,683800002.0
2008-11-04 15:25:00,99.37,99.44,99.36,99.41,597600000.0
2008-11-04 15:26:00,99.41,99.46,99.405,99.44,753199999.0
2008-11-04 15:27:00,99.445,99.47,99.425,99.46,401500004.0
2008-11-04 15:28:00,99.46,99.47,99.41,99.44,653600002.0
2008-11-04 15:29:00,99.44,99.45,99.42,99.43,462100004.0
2008-11-04 15:30:00,99.425,99.465,99.42,99.45,366600000.0
2008-11-04 15:31:00,99.45,99.45,99.41,99.42,642200001.0
2008-11-04 15:32:00,99.42,99.43,99.385,99.4,496800000.0
2008-11-04 15:33:00,99.405,99.415,99.355,99.37,694399999.0
2008-11-04 15:34:00,99.37,99.37,99.32,99.365,678800003.0
2008-11-04 15:35:00,99.36,99.41,99.355,99.37,627800001.0
2008-11-04 15:36:00,99.37,99.38,99.35,99.35,359800000.0
2008-11-04 15:37:00,99.355,99.43,99.35,99.43,616000000.0
2008-11-04 15:38:00,99.43,99.435,99.36,99.375,810600003.0
2008-11-04 15:39:00,99.37,99.38,99.36,99.37,632800001.0
2008-11-04 15:40:00,99.37,99.37,99.29,99.3,776900004.0
2008-11-04 15:41:00,99.295,99.295,99.24,99.24,652200000.0
2008-11-04 15:42:00,99.24,99.29,99.24,99.29,626600000.0
2008-11-04 15:43:00,99.305,99.33,99.3,99.31,632100000.0
2008-11-04 15:44:00,99.31,99.31,99.24,99.27,497900002.0
2008-11-04 15:45:00,99.27,99.34,99.27,99.325,403900001.0
2008-11-04 15:46:00,99.33,99.34,99.32,99.33,271600002.0
2008-11-04 15:47:00,99.33,99.33,99.31,99.33,578699999.0
2008-11-04 15:48:00,99.32,99.325,99.29,99.29,364500000.0
2008-11-04 15:49:00,99.29,99.31,99.28,99.305,481999999.0
2008-11-04 15:50:00,99.3,99.32,99.28,99.29,731600002.0
2008-11-04 15:51:00,99.3,99.315,99.28,99.31,744400009.0
2008-11-04 15:52:00,99.31,99.31,99.275,99.29,215600000.0
2008-11-04 15:53:00,99.29,99.295,99.255,99.28,446800000.0
2008-11-04 15:54:00,99.285,99.29,99.27,99.285,223500001.0
2008-11-04 15:55:00,99.28,99.31,99.275,99.31,452799999.0
2008-11-04 15:56:00,99.31,99.31,99.27,99.27,308400001.0
2008-11-04 15:57:00,99.27,99.3,99.225,99.26,659299999.0
2008-11-04 15:58:00,99.26,99.3,99.26,99.285,499200000.0
2008-11-04 15:59:00,99.29,99.365,99.29,99.365,405600000.0
2008-11-04 16:00:00,99.365,99.405,99.36,99.4,720599999.0
2008-11-04 16:01:00,99.4,99.41,99.38,99.39,637400001.0
2008-11-04 16:02:00,99.39,99.45,99.39,99.43,734599999.0
2008-11-04 16:03:00,99.43,99.43,99.39,99.415,635300001.0
2008-11-04 16:04:00,99.42,99.43,99.39,99.405,499600000.0
2008-11-04 16:05:00,99.4,99.42,99.4,99.41,391600000.0
2008-11-04 16:06:00,99.41,99.42,99.37,99.37,395200001.0
2008-11-04 16:07:00,99.375,99.38,99.33,99.34,398000000.0
2008-11-04 16:08:00,99.335,99.35,99.32,99.34,412000000.0
2008-11-04 16:09:00,99.345,99.35,99.275,99.29,562999999.0
2008-11-04 16:10:00,99.295,99.345,99.28,99.31,494500000.0
2008-11-04 16:11:00,99.31,99.315,99.285,99.285,277600000.0
2008-11-04 16:12:00,99.285,99.285,99.275,99.28,273200000.0
2008-11-04 16:13:00,99.275,99.305,99.225,99.245,1371600004.0
2008-11-04 16:14:00,99.235,99.24,99.17,99.2,788900000.0
2008-11-04 16:15:00,99.2,99.235,99.2,99.23,433300000.0
2008-11-04 16:16:00,99.23,99.315,99.23,99.28,486500001.0
2008-11-04 16:17:00,99.28,99.29,99.245,99.27,495800001.0
2008-11-04 16:18:00,99.27,99.27,99.245,99.255,296500001.0
2008-11-04 16:19:00,99.255,99.28,99.255,99.28,354500002.0
2008-11-04 16:20:00,99.275,99.31,99.265,99.31,303600000.0
2008-11-04 16:21:00,99.32,99.375,99.31,99.375,414100000.0
2008-11-04 16:22:00,99.375,99.41,99.37,99.39,676300002.0
2008-11-04 16:23:00,99.39,99.395,99.33,99.35,497099999.0
2008-11-04 16:24:00,99.345,99.405,99.345,99.4,184500000.0
2008-11-04 16:25:00,99.4,99.41,99.37,99.37,544700001.0
2008-11-04 16:26:00,99.37,99.385,99.34,99.36,346600002.0
2008-11-04 16:27:00,99.36,99.37,99.315,99.32,201500001.0
2008-11-04 16:28:00,99.325,99.36,99.32,99.36,161400000.0
2008-11-04 16:29:00,99.365,99.38,99.35,99.37,395900000.0
2008-11-04 16:30:00,99.365,99.41,99.35,99.41,990500000.0
2008-11-04 16:31:00,99.41,99.465,99.405,99.405,745000000.0
2008-11-04 16:32:00,99.4,99.42,99.36,99.395,1122499996.0
2008-11-04 16:33:00,99.395,99.4,99.335,99.34,1108599994.0
2008-11-04 16:34:00,99.34,99.45,99.33,99.445,1183800000.0
2008-11-04 16:35:00,99.445,99.465,99.415,99.46,434100000.0
2008-11-04 16:36:00,99.46,99.535,99.44,99.53,665499999.0
2008-11-04 16:37:00,99.53,99.53,99.47,99.52,665500000.0
2008-11-04 16:38:00,99.52,99.6,99.48,99.57,889800000.0
2008-11-04 16:39:00,99.57,99.63,99.56,99.57,516800000.0
2008-11-04 16:40:00,99.565,99.58,99.505,99.51,841800006.0
2008-11-04 16:41:00,99.51,99.53,99.405,99.46,814400001.0
2008-11-04 16:42:00,99.46,99.51,99.45,99.495,627700003.0
2008-11-04 16:43:00,99.49,99.49,99.385,99.435,609099997.0
2008-11-04 16:44:00,99.43,99.54,99.43,99.54,697500001.0
2008-11-04 16:45:00,99.54,99.54,99.465,99.51,787399998.0
2008-11-04 16:46:00,99.51,99.525,99.455,99.46,666499994.0
2008-11-04 16:47:00,99.46,99.52,99.46,99.51,564200000.0
2008-11-04 16:48:00,99.51,99.565,99.5,99.505,776700003.0
2008-11-04 16:49:00,99.505,99.52,99.495,99.51,712299997.0
2008-11-04 16:50:00,99.515,99.55,99.505,99.52,713100001.0
2008-11-04 16:51:00,99.52,99.55,99.51,99.54,542700003.0
2008-11-04 16:52:00,99.54,99.56,99.51,99.51,733600010.0
2008-11-04 16:53:00,99.505,99.53,99.475,99.48,793000007.0
2008-11-04 16:54:00,99.48,99.5,99.475,99.5,656500003.0
2008-11-04 16:55:00,99.5,99.51,99.46,99.46,824399999.0
2008-11-04 16:56:00,99.465,99.54,99.465,99.53,704800008.0
2008-11-04 16:57:00,99.53,99.55,99.48,99.5,472400001.0
2008-11-04 16:58:00,99.5,99.5,99.44,99.44,419500002.0
2008-11-04 16:59:00,99.435,99.435,99.37,99.39,566399998.0
2008-11-04 17:00:00,99.39,99.4,99.29,99.36,710500001.0
2008-11-04 17:01:00,99.365,99.4,99.36,99.385,611100000.0
2008-11-04 17:02:00,99.385,99.455,99.385,99.445,706199999.0
2008-11-04 17:03:00,99.445,99.455,99.395,99.415,729500003.0
2008-11-04 17:04:00,99.415,99.515,99.415,99.5,823999999.0
2008-11-04 17:05:00,99.5,99.54,99.495,99.505,640099995.0
2008-11-04 17:06:00,99.5,99.515,99.48,99.485,557100000.0
2008-11-04 17:07:00,99.48,99.49,99.45,99.47,587100000.0
2008-11-04 17:08:00,99.47,99.495,99.465,99.49,420900000.0
2008-11-04 17:09:00,99.475,99.505,99.45,99.49,571199998.0
2008-11-04 17:10:00,99.48,99.55,99.48,99.52,1041299998.0
2008-11-04 17:11:00,99.52,99.53,99.465,99.48,493100001.0
2008-11-04 17:12:00,99.48,99.495,99.46,99.495,621900000.0
2008-11-04 17:13:00,99.495,99.495,99.45,99.48,686299999.0
2008-11-04 17:14:00,99.48,99.505,99.48,99.495,651900004.0
2008-11-04 17:15:00,99.495,99.5,99.47,99.48,535700000.0
2008-11-04 17:16:00,99.48,99.48,99.425,99.445,375700000.0
2008-11-04 17:17:00,99.44,99.455,99.42,99.45,658400002.0
2008-11-04 17:18:00,99.45,99.505,99.45,99.5,837700001.0
2008-11-04 17:19:00,99.5,99.555,99.49,99.535,638100003.0
2008-11-04 17:20:00,99.535,99.545,99.48,99.53,758499996.0
2008-11-04 17:21:00,99.535,99.565,99.53,99.55,653200001.0
2008-11-04 17:22:00,99.55,99.555,99.53,99.55,768200000.0
2008-11-04 17:23:00,99.555,99.555,99.5,99.53,790600000.0
2008-11-04 17:24:00,99.525,99.56,99.51,99.54,944900001.0
2008-11-04 17:25:00,99.545,99.56,99.525,99.535,523500000.0
2008-11-04 17:26:00,99.535,99.535,99.49,99.52,1676599972.0
2008-11-04 17:27:00,99.52,99.55,99.52,99.535,627099997.0
2008-11-04 17:28:00,99.535,99.575,99.53,99.555,435299998.0
2008-11-04 17:29:00,99.555,99.615,99.545,99.6,798399999.0
2008-11-04 17:30:00,99.6,99.6,99.545,99.555,731099997.0
2008-11-04 17:31:00,99.555,99.585,99.545,99.57,744599996.0
2008-11-04 17:32:00,99.565,99.68,99.55,99.67,790100001.0
2008-11-04 17:33:00,99.67,99.695,99.635,99.69,712799999.0
2008-11-04 17:34:00,99.68,99.715,99.665,99.685,791699999.0
2008-11-04 17:35:00,99.685,99.75,99.675,99.735,831200000.0
2008-11-04 17:36:00,99.735,99.75,99.68,99.695,786300003.0
2008-11-04 17:37:00,99.705,99.75,99.68,99.73,744200003.0
2008-11-04 17:38:00,99.735,99.875,99.73,99.845,735900000.0
2008-11-04 17:39:00,99.85,99.85,99.775,99.82,608300000.0
2008-11-04 17:40:00,99.82,99.88,99.82,99.855,428799999.0
2008-11-04 17:41:00,99.85,99.855,99.765,99.79,1111299997.0
2008-11-04 17:42:00,99.795,99.83,99.765,99.785,1171799990.0
2008-11-04 17:43:00,99.79,99.795,99.705,99.75,1302299996.0
2008-11-04 17:44:00,99.75,99.78,99.74,99.76,795499999.0
2008-11-04 17:45:00,99.76,99.775,99.755,99.765,653900000.0
2008-11-04 17:46:00,99.76,99.785,99.755,99.775,699400000.0
2008-11-04 17:47:00,99.775,99.805,99.775,99.8,747900000.0
2008-11-04 17:48:00,99.8,99.84,99.795,99.82,777000000.0
2008-11-04 17:49:00,99.825,99.835,99.8,99.805,655000001.0
2008-11-04 17:50:00,99.8,99.8,99.745,99.77,1013800004.0
2008-11-04 17:51:00,99.775,99.805,99.74,99.795,749600001.0
2008-11-04 17:52:00,99.795,99.8,99.775,99.78,540400000.0
2008-11-04 17:53:00,99.78,99.86,99.78,99.84,738600003.0
2008-11-04 17:54:00,99.84,99.845,99.76,99.805,808500003.0
2008-11-04 17:55:00,99.805,99.805,99.685,99.69,761300001.0
2008-11-04 17:56:00,99.68,99.745,99.655,99.73,1071299999.0
2008-11-04 17:57:00,99.73,99.73,99.675,99.695,684100001.0
2008-11-04 17:58:00,99.695,99.72,99.625,99.715,903400002.0
2008-11-04 17:59:00,99.715,99.725,99.675,99.695,621700000.0
2008-11-04 18:00:00,99.695,99.725,99.675,99.7,698400000.0
2008-11-04 18:01:00,99.695,99.725,99.695,99.72,473700000.0
2008-11-04 18:02:00,99.72,99.74,99.715,99.735,478200000.0
2008-11-04 18:03:00,99.73,99.79,99.73,99.73,623000000.0
2008-11-04 18:04:00,99.73,99.785,99.71,99.78,732300001.0
2008-11-04 18:05:00,99.78,99.8,99.74,99.77,368499999.0
2008-11-04 18:06:00,99.77,99.845,99.77,99.835,772200001.0
2008-11-04 18:07:00,99.835,99.855,99.8,99.81,875400000.0
2008-11-04 18:08:00,99.81,99.815,99.8,99.8,314600000.0
2008-11-04 18:09:00,99.8,99.805,99.75,99.78,618700001.0
2008-11-04 18:10:00,99.78,99.855,99.78,99.85,681500002.0
2008-11-04 18:11:00,99.85,99.86,99.795,99.795,503700001.0
2008-11-04 18:12:00,99.795,99.825,99.795,99.82,653800004.0
2008-11-04 18:13:00,99.815,99.835,99.81,99.83,533200000.0
2008-11-04 18:14:00,99.83,99.925,99.83,99.915,896400001.0
2008-11-04 18:15:00,99.915,99.915,99.87,99.9,984400001.0
2008-11-04 18:16:00,99.9,99.965,99.885,99.965,575900005.0
2008-11-04 18:17:00,99.98,100.015,99.93,99.95,1013700002.0
2008-11-04 18:18:00,99.955,99.98,99.955,99.98,519500001.0
2008-11-04 18:19:00,99.975,100.015,99.965,100.005,910600015.0
2008-11-04 18:20:00,100.015,100.015,99.915,99.935,1081400009.0
2008-11-04 18:21:00,99.935,99.985,99.915,99.98,1077000007.0
2008-11-04 18:22:00,99.985,100.07,99.985,100.065,998900007.0
2008-11-04 18:23:00,100.06,100.14,100.06,100.12,885700004.0
2008-11-04 18:24:00,100.115,100.115,100.015,100.015,899300002.0
2008-11-04 18:25:00,100.015,100.095,100.015,100.025,691500009.0
2008-11-04 18:26:00,100.02,100.025,99.99,100.0,266000000.0
2008-11-04 18:27:00,100.0,100.085,99.94,100.075,1013200008.0
2008-11-04 18:28:00,100.08,100.085,100.035,100.07,1052700006.0
2008-11-04 18:29:00,100.075,100.075,100.015,100.015,761700000.0
2008-11-04 18:30:00,100.015,100.075,100.005,100.035,683900005.0
2008-11-04 18:31:00,100.03,100.19,100.03,100.17,834900003.0
2008-11-04 18:32:00,100.175,100.28,100.17,100.27,880500007.0
2008-11-04 18:33:00,100.27,100.37,100.26,100.365,678000004.0
2008-11-04 18:34:00,100.37,100.37,100.325,100.36,1109100012.0
2008-11-04 18:35:00,100.355,100.365,100.345,100.365,870500013.0
2008-11-04 18:36:00,100.365,100.415,100.365,100.375,1255600016.0
2008-11-04 18:37:00,100.375,100.38,100.325,100.37,1172000007.0
2008-11-04 18:38:00,100.37,100.415,100.37,100.415,1002100002.0
2008-11-04 18:39:00,100.415,100.415,100.36,100.375,649300000.0
2008-11-04 18:40:00,100.375,100.38,100.33,100.335,708400004.0
2008-11-04 18:41:00,100.335,100.335,100.3,100.31,1039000007.0
2008-11-04 18:42:00,100.31,100.325,100.295,100.325,1078000006.0
2008-11-04 18:43:00,100.325,100.375,100.325,100.365,674400000.0
2008-11-04 18:44:00,100.365,100.365,100.31,100.33,687000002.0
2008-11-04 18:45:00,100.335,100.335,100.31,100.315,704399998.0
2008-11-04 18:46:00,100.32,100.34,100.28,100.305,688800001.0
2008-11-04 18:47:00,100.305,100.32,100.275,100.28,733100004.0
2008-11-04 18:48:00,100.28,100.32,100.27,100.31,1029299997.0
2008-11-04 18:49:00,100.31,100.335,100.3,100.33,1094600003.0
2008-11-04 18:50:00,100.325,100.38,100.325,100.36,780200006.0
2008-11-04 18:51:00,100.36,100.395,100.36,100.385,1088800004.0
2008-11-04 18:52:00,100.385,100.41,100.355,100.365,1020000006.0
2008-11-04 18:53:00,100.37,100.41,100.365,100.4,665000009.0
2008-11-04 18:54:00,100.4,100.4,100.34,100.395,588000001.0
2008-11-04 18:55:00,100.39,100.39,100.36,100.375,1046300011.0
2008-11-04 18:56:00,100.375,100.445,100.37,100.445,682400006.0
2008-11-04 18:57:00,100.445,100.46,100.425,100.45,916100006.0
2008-11-04 18:58:00,100.445,100.47,100.43,100.465,726400002.0
2008-11-04 18:59:00,100.47,100.485,100.465,100.485,719800003.0
2008-11-04 19:00:00,100.49,100.515,100.42,100.44,1156199997.0
2008-11-04 19:01:00,100.44,100.47,100.44,100.45,379599995.0
2008-11-04 19:02:00,100.45,100.485,100.45,100.465,1002800002.0
2008-11-04 19:03:00,100.465,100.465,100.42,100.42,343400000.0
2008-11-04 19:04:00,100.415,100.425,100.33,100.33,535300000.0
2008-11-04 19:05:00,100.335,100.355,100.32,100.355,790399992.0
2008-11-04 19:06:00,100.355,100.365,100.33,100.35,825699995.0
2008-11-04 19:07:00,100.35,100.375,100.34,100.37,799999987.0
2008-11-04 19:08:00,100.37,100.375,100.35,100.35,499399996.0
2008-11-04 19:09:00,100.36,100.43,100.36,100.42,654799995.0
2008-11-04 19:10:00,100.425,100.43,100.39,100.4,548799991.0
2008-11-04 19:11:00,100.4,100.42,100.385,100.42,544399991.0
2008-11-04 19:12:00,100.42,100.535,100.42,100.535,667199997.0
2008-11-04 19:13:00,100.545,100.545,100.455,100.5,660999998.0
2008-11-04 19:14:00,100.5,100.52,100.465,100.515,598199995.0
2008-11-04 19:15:00,100.51,100.555,100.5,100.53,1141699988.0
2008-11-04 19:16:00,100.53,100.53,100.47,100.47,590099994.0
2008-11-04 19:17:00,100.47,100.47,100.385,100.4,945499984.0
2008-11-04 19:18:00,100.415,100.46,100.415,100.45,663399987.0
2008-11-04 19:19:00,100.45,100.48,100.44,100.45,394299996.0
2008-11-04 19:20:00,100.45,100.47,100.395,100.4,832600000.0
2008-11-04 19:21:00,100.4,100.415,100.385,100.39,391199997.0
2008-11-04 19:22:00,100.39,100.465,100.39,100.46,423500000.0
2008-11-04 19:23:00,100.46,100.47,100.425,100.435,304900000.0
2008-11-04 19:24:00,100.43,100.465,100.43,100.46,368200000.0
2008-11-04 19:25:00,100.46,100.475,100.46,100.47,467499990.0
2008-11-04 19:26:00,100.47,100.48,100.47,100.47,54900000.0
2008-11-04 19:27:00,100.47,100.475,100.455,100.455,188600000.0
2008-11-04 19:28:00,100.455,100.455,100.4,100.41,322799997.0
2008-11-04 19:29:00,100.405,100.41,100.365,100.37,333099997.0
2008-11-04 19:30:00,100.37,100.37,100.31,100.315,336499998.0
2008-11-04 19:31:00,100.32,100.33,100.245,100.27,776199993.0
2008-11-04 19:32:00,100.27,100.32,100.27,100.32,419499997.0
2008-11-04 19:33:00,100.325,100.33,100.28,100.295,235600000.0
2008-11-04 19:34:00,100.305,100.315,100.285,100.31,346099998.0
2008-11-04 19:35:00,100.31,100.315,100.29,100.315,447099998.0
2008-11-04 19:36:00,100.315,100.32,100.31,100.31,119300000.0
2008-11-04 19:37:00,100.31,100.335,100.31,100.315,194599999.0
2008-11-04 19:38:00,100.315,100.33,100.31,100.32,234100000.0
2008-11-04 19:39:00,100.32,100.335,100.28,100.28,521699997.0
2008-11-04 19:40:00,100.28,100.29,100.26,100.26,413699999.0
2008-11-04 19:41:00,100.26,100.26,100.195,100.2,386100000.0
2008-11-04 19:42:00,100.2,100.22,100.195,100.2,324899999.0
2008-11-04 19:43:00,100.2,100.225,100.2,100.22,257200000.0
2008-11-04 19:44:00,100.21,100.22,100.19,100.21,229200000.0
2008-11-04 19:45:00,100.21,100.22,100.21,100.22,153800000.0
2008-11-04 19:46:00,100.215,100.225,100.215,100.215,245500000.0
2008-11-04 19:47:00,100.215,100.25,100.21,100.24,478199999.0
2008-11-04 19:48:00,100.245,100.27,100.24,100.25,415799997.0
2008-11-04 19:49:00,100.25,100.255,100.23,100.23,307100000.0
2008-11-04 19:50:00,100.23,100.23,100.2,100.2,341399999.0
2008-11-04 19:51:00,100.2,100.2,100.16,100.19,226600000.0
2008-11-04 19:52:00,100.19,100.22,100.19,100.21,216000000.0
2008-11-04 19:53:00,100.21,100.22,100.2,100.21,247799999.0
2008-11-04 19:54:00,100.21,100.23,100.2,100.2,402200000.0
2008-11-04 19:55:00,100.2,100.21,100.16,100.205,488999998.0
2008-11-04 19:56:00,100.21,100.22,100.15,100.16,537799995.0
2008-11-04 19:57:00,100.15,100.2,100.135,100.19,561499996.0
2008-11-04 19:58:00,100.19,100.19,100.18,100.19,181099998.0
2008-11-04 19:59:00,100.19,100.22,100.19,100.22,225700000.0
2008-11-04 20:00:00,100.22,100.235,100.22,100.23,465300000.0
2008-11-04 20:01:00,100.23,100.255,100.22,100.225,819899994.0
2008-11-04 20:02:00,100.225,100.26,100.22,100.24,731999993.0
2008-11-04 20:03:00,100.235,100.275,100.23,100.26,567599994.0
2008-11-04 20:04:00,100.26,100.265,100.26,100.265,305499990.0
2008-11-04 20:05:00,100.26,100.29,100.255,100.29,188899991.0
2008-11-04 20:06:00,100.29,100.345,100.29,100.345,415199999.0
2008-11-04 20:07:00,100.345,100.35,100.31,100.32,432999997.0
2008-11-04 20:08:00,100.32,100.34,100.32,100.32,191299999.0
2008-11-04 20:09:00,100.32,100.325,100.32,100.325,148799998.0
2008-11-04 20:10:00,100.325,100.335,100.32,100.335,205199997.0
2008-11-04 20:11:00,100.35,100.37,100.345,100.35,252899998.0
2008-11-04 20:12:00,100.35,100.35,100.255,100.31,692799998.0
2008-11-04 20:13:00,100.3,100.3,100.255,100.29,711799990.0
2008-11-04 20:14:00,100.29,100.32,100.265,100.305,566699999.0
2008-11-04 20:15:00,100.305,100.33,100.305,100.33,344299998.0
2008-11-04 20:16:00,100.335,100.34,100.32,100.34,372299996.0
2008-11-04 20:17:00,100.34,100.37,100.33,100.35,490399998.0
2008-11-04 20:18:00,100.36,100.365,100.34,100.36,284500000.0
2008-11-04 20:19:00,100.36,100.375,100.335,100.34,378700000.0
2008-11-04 20:20:00,100.33,100.35,100.32,100.335,603199997.0
2008-11-04 20:21:00,100.335,100.345,100.33,100.345,164400000.0
2008-11-04 20:22:00,100.345,100.36,100.345,100.35,162400000.0
2008-11-04 20:23:00,100.35,100.355,100.345,100.355,80900000.0
2008-11-04 20:24:00,100.355,100.36,100.335,100.345,333900000.0
2008-11-04 20:25:00,100.345,100.345,100.32,100.32,225600000.0
2008-11-04 20:26:00,100.32,100.33,100.32,100.33,291299997.0
2008-11-04 20:27:00,100.33,100.335,100.32,100.33,84300000.0
2008-11-04 20:28:00,100.33,100.33,100.33,100.33,63000000.0
2008-11-04 20:29:00,100.33,100.36,100.33,100.345,254599999.0
2008-11-04 20:30:00,100.345,100.35,100.345,100.345,77200000.0
2008-11-04 20:31:00,100.345,100.345,100.275,100.275,484199996.0
2008-11-04 20:32:00,100.275,100.285,100.27,100.28,387100000.0
2008-11-04 20:33:00,100.28,100.28,100.27,100.28,125200000.0
2008-11-04 20:34:00,100.28,100.3,100.275,100.275,143500000.0
2008-11-04 20:35:00,100.275,100.28,100.155,100.16,658499995.0
2008-11-04 20:36:00,100.16,100.165,100.135,100.145,425399997.0
2008-11-04 20:37:00,100.145,100.155,100.125,100.145,272200000.0
2008-11-04 20:38:00,100.15,100.18,100.14,100.16,249899999.0
2008-11-04 20:39:00,100.16,100.18,100.135,100.18,373099999.0
2008-11-04 20:40:00,100.185,100.235,100.185,100.23,523399991.0
2008-11-04 20:41:00,100.23,100.24,100.225,100.225,224999998.0
2008-11-04 20:42:00,100.23,100.24,100.22,100.235,182799998.0
2008-11-04 20:43:00,100.23,100.24,100.225,100.23,153299999.0
2008-11-04 20:44:00,100.23,100.24,100.225,100.23,479399992.0
2008-11-04 20:45:00,100.23,100.23,100.22,100.23,141799999.0
2008-11-04 20:46:00,100.23,100.26,100.23,100.255,435599991.0
2008-11-04 20:47:00,100.26,100.265,100.235,100.25,496699997.0
2008-11-04 20:48:00,100.25,100.265,100.23,100.26,562899995.0
2008-11-04 20:49:00,100.26,100.26,100.17,100.17,482699997.0
2008-11-04 20:50:00,100.16,100.16,100.1,100.1,546099998.0
2008-11-04 20:51:00,100.1,100.135,100.09,100.12,596799999.0
2008-11-04 20:52:00,100.12,100.22,100.095,100.19,388800000.0
2008-11-04 20:53:00,100.19,100.225,100.16,100.21,780299997.0
2008-11-04 20:54:00,100.21,100.21,100.15,100.15,441799999.0
2008-11-04 20:55:00,100.155,100.155,100.135,100.135,274300000.0
2008-11-04 20:56:00,100.135,100.19,100.135,100.19,543199994.0
2008-11-04 20:57:00,100.195,100.22,100.195,100.215,342500000.0
2008-11-04 20:58:00,100.215,100.22,100.215,100.22,101800000.0
2008-11-04 20:59:00,100.215,100.215,100.205,100.205,166100000.0
2008-11-04 21:00:00,100.205,100.205,100.17,100.18,580099993.0
2008-11-04 21:01:00,100.18,100.19,100.175,100.18,268500000.0
2008-11-04 21:02:00,100.18,100.18,100.05,100.05,618299999.0
2008-11-04 21:03:00,100.05,100.05,99.945,99.95,521999999.0
2008-11-04 21:04:00,99.95,99.965,99.915,99.95,609599999.0
2008-11-04 21:05:00,99.95,99.965,99.92,99.935,477200000.0
2008-11-04 21:06:00,99.93,99.965,99.9,99.96,690800000.0
2008-11-04 21:07:00,99.955,99.995,99.95,99.96,551599998.0
2008-11-04 21:08:00,99.95,99.96,99.865,99.91,603699998.0
2008-11-04 21:09:00,99.91,99.925,99.865,99.88,613899998.0
2008-11-04 21:10:00,99.88,99.915,99.87,99.88,424499999.0
2008-11-04 21:11:00,99.89,99.91,99.865,99.88,467299999.0
2008-11-04 21:12:00,99.885,99.89,99.87,99.89,341399997.0
2008-11-04 21:13:00,99.89,99.925,99.885,99.915,1010999987.0
2008-11-04 21:14:00,99.915,99.95,99.885,99.89,657599987.0
2008-11-04 21:15:00,99.895,99.905,99.805,99.805,834299988.0
2008-11-04 21:16:00,99.815,99.865,99.8,99.855,772399997.0
2008-11-04 21:17:00,99.855,99.88,99.855,99.855,689299990.0
2008-11-04 21:18:00,99.85,99.88,99.845,99.86,263800000.0
2008-11-04 21:19:00,99.87,99.875,99.85,99.85,358699999.0
2008-11-04 21:20:00,99.855,99.86,99.81,99.815,350200000.0
2008-11-04 21:21:00,99.815,99.86,99.815,99.855,568199999.0
2008-11-04 21:22:00,99.855,99.855,99.83,99.83,331999999.0
2008-11-04 21:23:00,99.83,99.83,99.77,99.785,503000000.0
2008-11-04 21:24:00,99.79,99.83,99.79,99.795,718899994.0
2008-11-04 21:25:00,99.79,99.845,99.79,99.845,515699996.0
2008-11-04 21:26:00,99.84,99.86,99.835,99.855,445799998.0
2008-11-04 21:27:00,99.86,99.86,99.84,99.855,425999999.0
2008-11-04 21:28:00,99.85,99.9,99.85,99.89,1026299992.0
2008-11-04 21:29:00,99.89,99.915,99.89,99.905,471599997.0
2008-11-04 21:30:00,99.905,99.91,99.88,99.895,529699996.0
2008-11-04 21:31:00,99.91,99.91,99.895,99.9,45900000.0
2008-11-04 21:32:00,99.89,99.9,99.815,99.845,333599999.0
2008-11-04 21:33:00,99.845,99.87,99.835,99.865,228200000.0
2008-11-04 21:34:00,99.86,99.86,99.83,99.855,126300000.0
2008-11-04 21:35:00,99.855,99.87,99.84,99.84,225700000.0
2008-11-04 21:36:00,99.84,99.845,99.795,99.8,291300001.0
2008-11-04 21:37:00,99.805,99.81,99.775,99.78,473799998.0
2008-11-04 21:38:00,99.78,99.825,99.78,99.795,497899997.0
2008-11-04 21:39:00,99.795,99.815,99.765,99.775,300300000.0
2008-11-04 21:40:00,99.78,99.8,99.775,99.79,424299998.0
2008-11-04 21:41:00,99.79,99.81,99.785,99.79,425299994.0
2008-11-04 21:42:00,99.79,99.81,99.785,99.805,140500000.0
2008-11-04 21:43:00,99.805,99.805,99.775,99.785,89900000.0
2008-11-04 21:44:00,99.79,99.815,99.79,99.805,70000000.0
2008-11-04 21:45:00,99.805,99.805,99.7,99.71,334399999.0
2008-11-04 21:46:00,99.705,99.735,99.695,99.72,391099999.0
2008-11-04 21:47:00,99.72,99.745,99.7,99.71,473400000.0
2008-11-04 21:48:00,99.71,99.715,99.675,99.675,218500000.0
2008-11-04 21:49:00,99.675,99.705,99.67,99.695,266399998.0
2008-11-04 21:50:00,99.705,99.705,99.66,99.665,426299999.0
2008-11-04 21:51:00,99.665,99.68,99.66,99.67,358000000.0
2008-11-04 21:52:00,99.67,99.71,99.67,99.69,282199997.0
2008-11-04 21:53:00,99.69,99.695,99.675,99.69,251800000.0
2008-11-04 21:54:00,99.695,99.7,99.67,99.675,240899998.0
2008-11-04 21:55:00,99.67,99.67,99.62,99.63,470100000.0
2008-11-04 21:56:00,99.63,99.64,99.62,99.635,270299998.0
2008-11-04 21:57:00,99.635,99.65,99.63,99.65,294600000.0
2008-11-04 21:58:00,99.65,99.705,99.645,99.705,516599998.0
2008-11-04 21:59:00,99.705,99.72,99.69,99.715,226899999.0
2008-11-04 22:00:00,99.71,99.73,99.68,99.685,311700000.0
2008-11-04 22:01:00,99.685,99.705,99.685,99.7,105500000.0
2008-11-04 22:02:00,99.7,99.71,99.695,99.71,428300000.0
2008-11-04 22:03:00,99.71,99.71,99.65,99.65,596399995.0
2008-11-04 22:04:00,99.65,99.65,99.62,99.63,498299999.0
2008-11-04 22:05:00,99.62,99.66,99.62,99.64,291400000.0
2008-11-04 22:06:00,99.64,99.66,99.64,99.65,329100000.0
2008-11-04 22:07:00,99.645,99.655,99.62,99.62,109400000.0
2008-11-04 22:08:00,99.62,99.66,99.62,99.65,347800000.0
2008-11-04 22:09:00,99.65,99.65,99.635,99.65,142600000.0
2008-11-04 22:10:00,99.64,99.65,99.625,99.625,331200000.0
2008-11-04 22:11:00,99.625,99.63,99.6,99.615,251300000.0
2008-11-04 22:12:00,99.61,99.625,99.61,99.625,192200000.0
2008-11-04 22:13:00,99.63,99.675,99.625,99.66,228500000.0
2008-11-04 22:14:00,99.665,99.68,99.655,99.675,279100000.0
2008-11-04 22:15:00,99.675,99.695,99.675,99.68,235799999.0
2008-11-04 22:16:00,99.68,99.685,99.655,99.655,417700000.0
2008-11-04 22:17:00,99.655,99.675,99.655,99.66,213300000.0
2008-11-04 22:18:00,99.66,99.67,99.655,99.655,272900000.0
2008-11-04 22:19:00,99.655,99.68,99.65,99.67,270600000.0
2008-11-04 22:20:00,99.67,99.68,99.65,99.67,235900000.0
2008-11-04 22:21:00,99.67,99.67,99.655,99.655,115300000.0
2008-11-04 22:22:00,99.65,99.65,99.605,99.62,155700000.0
2008-11-04 22:23:00,99.62,99.64,99.605,99.605,267800000.0
2008-11-04 22:24:00,99.605,99.64,99.6,99.625,83900000.0
2008-11-04 22:25:00,99.625,99.625,99.605,99.615,282600000.0
2008-11-04 22:26:00,99.615,99.645,99.615,99.64,171500000.0
2008-11-04 22:27:00,99.64,99.65,99.615,99.635,89000000.0
2008-11-04 22:28:00,99.635,99.645,99.63,99.635,82800000.0
2008-11-04 22:29:00,99.63,99.63,99.63,99.63,7800000.0
2008-11-04 22:30:00,99.63,99.63,99.605,99.615,79300000.0
2008-11-04 22:31:00,99.615,99.635,99.605,99.635,154200000.0
2008-11-04 22:32:00,99.635,99.68,99.63,99.68,224300000.0
2008-11-04 22:33:00,99.68,99.685,99.67,99.675,44700000.0
2008-11-04 22:34:00,99.67,99.745,99.67,99.745,439599999.0
2008-11-04 22:35:00,99.765,99.775,99.755,99.76,143800000.0
2008-11-04 22:36:00,99.765,99.785,99.765,99.775,224400000.0
2008-11-04 22:37:00,99.78,99.79,99.78,99.78,187500000.0
2008-11-04 22:38:00,99.78,99.79,99.775,99.78,136300000.0
2008-11-04 22:39:00,99.78,99.79,99.78,99.785,125200000.0
2008-11-04 22:40:00,99.785,99.83,99.78,99.83,225900000.0
2008-11-04 22:41:00,99.82,99.83,99.8,99.8,249400000.0
2008-11-04 22:42:00,99.8,99.81,99.79,99.79,119700000.0
2008-11-04 22:43:00,99.79,99.8,99.765,99.765,246300000.0
2008-11-04 22:44:00,99.765,99.765,99.685,99.76,334599999.0
2008-11-04 22:45:00,99.76,99.77,99.745,99.745,239900000.0
2008-11-04 22:46:00,99.745,99.81,99.745,99.78,350700000.0
2008-11-04 22:47:00,99.78,99.795,99.765,99.78,379899999.0
2008-11-04 22:48:00,99.79,99.82,99.775,99.8,238299999.0
2008-11-04 22:49:00,99.8,99.815,99.795,99.8,125800000.0
2008-11-04 22:50:00,99.79,99.81,99.77,99.79,329200000.0
2008-11-04 22:51:00,99.79,99.81,99.775,99.81,292000000.0
2008-11-04 22:52:00,99.81,99.825,99.8,99.81,113800000.0
2008-11-04 22:53:00,99.81,99.81,99.745,99.755,313100000.0
2008-11-04 22:54:00,99.75,99.795,99.745,99.76,458899998.0
2008-11-04 22:55:00,99.76,99.825,99.755,99.8,341000000.0
2008-11-04 22:56:00,99.8,99.815,99.75,99.78,351400000.0
2008-11-04 22:57:00,99.78,99.8,99.78,99.79,335899999.0
2008-11-04 22:58:00,99.795,99.81,99.795,99.795,71299999.0
2008-11-04 22:59:00,99.8,99.82,99.77,99.77,377899998.0
2008-11-04 23:00:00,99.77,99.77,99.725,99.73,160800000.0
2008-11-04 23:01:00,99.735,99.765,99.735,99.74,61300000.0
2008-11-04 23:02:00,99.75,99.76,99.745,99.76,95800000.0
2008-11-04 23:03:00,99.76,99.76,99.74,99.74,111900000.0
2008-11-04 23:04:00,99.745,99.77,99.73,99.76,196400000.0
2008-11-04 23:05:00,99.765,99.77,99.73,99.735,144600000.0
2008-11-04 23:06:00,99.73,99.73,99.71,99.71,147200000.0
2008-11-04 23:07:00,99.71,99.715,99.7,99.7,81400000.0
2008-11-04 23:08:00,99.7,99.71,99.7,99.7,118900000.0
2008-11-04 23:09:00,99.7,99.725,99.7,99.71,135700000.0
2008-11-04 23:10:00,99.71,99.725,99.71,99.71,160700000.0
2008-11-04 23:11:00,99.715,99.72,99.7,99.7,43400000.0
2008-11-04 23:12:00,99.7,99.705,99.69,99.695,158700000.0
2008-11-04 23:13:00,99.695,99.695,99.68,99.69,99000000.0
2008-11-04 23:14:00,99.69,99.69,99.69,99.69,12600000.0
2008-11-04 23:15:00,99.69,99.69,99.66,99.665,138500000.0
2008-11-04 23:16:00,99.665,99.67,99.66,99.67,126800000.0
2008-11-04 23:17:00,99.665,99.71,99.665,99.705,269400000.0
2008-11-04 23:18:00,99.705,99.705,99.655,99.655,442600000.0
2008-11-04 23:19:00,99.665,99.675,99.655,99.67,323700000.0
2008-11-04 23:20:00,99.675,99.675,99.615,99.615,380399999.0
2008-11-04 23:21:00,99.605,99.64,99.6,99.63,278100000.0
2008-11-04 23:22:00,99.63,99.645,99.615,99.63,197000000.0
2008-11-04 23:23:00,99.63,99.635,99.625,99.625,113000000.0
2008-11-04 23:24:00,99.625,99.635,99.62,99.625,131100000.0
2008-11-04 23:25:00,99.62,99.65,99.615,99.635,200600000.0
2008-11-04 23:26:00,99.635,99.635,99.635,99.635,50600000.0
2008-11-04 23:27:00,99.635,99.655,99.6,99.62,345600000.0
2008-11-04 23:28:00,99.62,99.655,99.62,99.655,123500000.0
2008-11-04 23:29:00,99.65,99.7,99.62,99.66,441400000.0
2008-11-04 23:30:00,99.68,99.71,99.65,99.71,360100000.0
2008-11-04 23:31:00,99.705,99.72,99.7,99.7,180600000.0
2008-11-04 23:32:00,99.7,99.72,99.7,99.71,203800000.0
2008-11-04 23:33:00,99.715,99.72,99.665,99.68,352900000.0
2008-11-04 23:34:00,99.68,99.68,99.64,99.64,252800000.0
2008-11-04 23:35:00,99.64,99.655,99.625,99.63,178100000.0
2008-11-04 23:36:00,99.63,99.645,99.58,99.625,419400000.0
2008-11-04 23:37:00,99.63,99.66,99.63,99.655,159500000.0
2008-11-04 23:38:00,99.65,99.66,99.615,99.64,296799999.0
2008-11-04 23:39:00,99.65,99.67,99.65,99.67,128500000.0
2008-11-04 23:40:00,99.665,99.67,99.66,99.665,44600000.0
2008-11-04 23:41:00,99.66,99.68,99.66,99.68,102400000.0
2008-11-04 23:42:00,99.675,99.69,99.675,99.685,100200000.0
2008-11-04 23:43:00,99.685,99.705,99.685,99.705,151000000.0
2008-11-04 23:44:00,99.705,99.715,99.7,99.71,123600000.0
2008-11-04 23:45:00,99.71,99.71,99.69,99.69,237300000.0
2008-11-04 23:46:00,99.69,99.69,99.665,99.68,176900000.0
2008-11-04 23:47:00,99.68,99.68,99.66,99.66,89099999.0
2008-11-04 23:48:00,99.665,99.67,99.665,99.67,55500000.0
2008-11-04 23:49:00,99.68,99.7,99.68,99.7,86200000.0
2008-11-04 23:50:00,99.7,99.7,99.7,99.7,26400000.0
2008-11-04 23:51:00,99.7,99.7,99.68,99.7,85900000.0
2008-11-04 23:52:00,99.69,99.69,99.68,99.69,72900000.0
2008-11-04 23:53:00,99.695,99.7,99.69,99.7,41500000.0
2008-11-04 23:54:00,99.7,99.7,99.69,99.7,48100000.0
2008-11-04 23:55:00,99.705,99.71,99.7,99.71,30600000.0
2008-11-04 23:56:00,99.72,99.72,99.72,99.72,42300000.0
2008-11-04 23:57:00,99.72,99.72,99.69,99.71,120000000.0
2008-11-04 23:58:00,99.71,99.71,99.69,99.69,79500000.0
2008-11-04 23:59:00,99.695,99.73,99.685,99.695,86100000.0
2008-11-05 00:00:00,99.675,99.71,99.675,99.69,70500000.0
2008-11-05 00:01:00,99.7,99.735,99.675,99.68,108000000.0
2008-11-05 00:02:00,99.69,99.7,99.68,99.7,39000000.0
2008-11-05 00:03:00,99.69,99.69,99.68,99.68,34500000.0
2008-11-05 00:04:00,99.68,99.68,99.65,99.65,16500000.0
2008-11-05 00:05:00,99.655,99.66,99.61,99.61,10500000.0
2008-11-05 00:06:00,99.62,99.62,99.61,99.61,3000000.0
2008-11-05 00:07:00,99.61,99.65,99.6,99.65,60300000.0
2008-11-05 00:08:00,99.65,99.67,99.64,99.65,33300000.0
2008-11-05 00:09:00,99.65,99.655,99.65,99.65,14100000.0
2008-11-05 00:10:00,99.645,99.65,99.64,99.64,18300000.0
2008-11-05 00:11:00,99.64,99.64,99.64,99.64,9000000.0
2008-11-05 00:12:00,99.64,99.64,99.64,99.64,7500000.0
2008-11-05 00:13:00,99.85,99.87,99.85,99.86,10500000.0
2008-11-05 00:14:00,99.64,99.64,99.63,99.64,10500000.0
2008-11-05 00:15:00,99.88,99.91,99.87,99.9,50100000.0
2008-11-05 00:16:00,99.64,99.64,99.61,99.62,50100000.0
2008-11-05 00:17:00,99.62,99.63,99.62,99.62,132100000.0
2008-11-05 00:18:00,99.625,99.65,99.62,99.62,176600000.0
2008-11-05 00:19:00,99.62,99.62,99.62,99.62,115500000.0
2008-11-05 00:20:00,99.62,99.625,99.6,99.605,240499998.0
2008-11-05 00:21:00,99.61,99.63,99.57,99.62,260199999.0
2008-11-05 00:22:00,99.62,99.63,99.615,99.63,79500000.0
2008-11-05 00:23:00,99.63,99.68,99.63,99.67,121900000.0
2008-11-05 00:24:00,99.67,99.67,99.66,99.66,73500000.0
2008-11-05 00:25:00,99.665,99.67,99.66,99.66,42000000.0
2008-11-05 00:26:00,99.66,99.67,99.625,99.63,261999998.0
2008-11-05 00:27:00,99.63,99.63,99.625,99.625,7500000.0
2008-11-05 00:28:00,99.625,99.7,99.625,99.7,60300000.0
2008-11-05 00:29:00,99.675,99.7,99.675,99.7,22500000.0
2008-11-05 00:30:00,99.7,99.7,99.7,99.7,3000000.0
2008-11-05 00:31:00,99.7,99.7,99.65,99.65,114000000.0
2008-11-05 00:32:00,99.65,99.66,99.65,99.66,9000000.0
2008-11-05 00:33:00,99.81,99.83,99.77,99.82,3000000.0
2008-11-05 00:34:00,99.83,99.84,99.82,99.83,3000000.0
2008-11-05 00:35:00,99.84,99.84,99.83,99.83,3000000.0
2008-11-05 00:36:00,99.66,99.66,99.66,99.66,3000000.0
2008-11-05 00:37:00,99.66,99.69,99.66,99.69,51900000.0
2008-11-05 00:38:00,99.69,99.71,99.68,99.7,116400000.0
2008-11-05 00:39:00,99.71,99.71,99.69,99.7,42900000.0
2008-11-05 00:40:00,99.7,99.71,99.7,99.71,24000000.0
2008-11-05 00:41:00,99.71,99.71,99.71,99.71,15000000.0
2008-11-05 00:42:00,99.71,99.71,99.7,99.71,39299999.0
2008-11-05 00:43:00,99.7,99.72,99.7,99.71,81300000.0
2008-11-05 00:44:00,99.71,99.71,99.71,99.71,3000000.0
2008-11-05 00:45:00,99.76,99.82,99.75,99.8,114999999.0
2008-11-05 00:46:00,99.7,99.75,99.7,99.73,114999999.0
2008-11-05 00:47:00,99.73,99.74,99.675,99.74,43500000.0
2008-11-05 00:48:00,99.74,99.74,99.685,99.69,79500000.0
2008-11-05 00:49:00,99.715,99.78,99.715,99.755,173300000.0
2008-11-05 00:50:00,99.745,99.78,99.745,99.77,100900000.0
2008-11-05 00:51:00,99.77,99.79,99.735,99.77,150600000.0
2008-11-05 00:52:00,99.77,99.77,99.74,99.755,90000000.0
2008-11-05 00:53:00,99.75,99.765,99.745,99.76,20400000.0
2008-11-05 00:54:00,99.76,99.76,99.75,99.755,16200000.0
2008-11-05 00:55:00,99.76,99.765,99.75,99.75,19800000.0
2008-11-05 00:56:00,99.75,99.76,99.74,99.74,16500000.0
2008-11-05 00:57:00,99.745,99.77,99.745,99.77,69000000.0
2008-11-05 00:58:00,99.77,99.77,99.77,99.77,6000000.0
2008-11-05 00:59:00,99.77,99.77,99.765,99.77,16500000.0
2008-11-05 01:00:00,99.77,99.795,99.76,99.78,132899999.0
2008-11-05 01:01:00,99.78,99.795,99.78,99.795,87600000.0
2008-11-05 01:02:00,99.81,99.81,99.8,99.8,92400000.0
2008-11-05 01:03:00,99.8,99.815,99.8,99.8,152400000.0
2008-11-05 01:04:00,99.805,99.81,99.805,99.81,112800000.0
2008-11-05 01:05:00,99.815,99.86,99.815,99.845,344199999.0
2008-11-05 01:06:00,99.845,99.86,99.79,99.825,470400000.0
2008-11-05 01:07:00,99.82,99.86,99.81,99.85,515599999.0
2008-11-05 01:08:00,99.845,99.865,99.84,99.855,260500000.0
2008-11-05 01:09:00,99.87,99.87,99.845,99.855,362400001.0
2008-11-05 01:10:00,99.855,99.87,99.845,99.85,361000000.0
2008-11-05 01:11:00,99.855,99.87,99.845,99.845,539000000.0
2008-11-05 01:12:00,99.855,99.865,99.84,99.855,222100000.0
2008-11-05 01:13:00,99.855,99.87,99.855,99.855,198000000.0
2008-11-05 01:14:00,99.71,99.73,99.68,99.7,425700000.0
2008-11-05 01:15:00,99.855,99.9,99.855,99.89,425700000.0
2008-11-05 01:16:00,99.89,99.915,99.885,99.89,317400000.0
2008-11-05 01:17:00,99.89,99.9,99.86,99.89,156000000.0
2008-11-05 01:18:00,99.885,99.885,99.875,99.875,106800000.0
2008-11-05 01:19:00,99.875,99.89,99.84,99.85,318100000.0
2008-11-05 01:20:00,99.84,99.845,99.84,99.84,60000000.0
2008-11-05 01:21:00,99.84,99.855,99.84,99.855,33600000.0
2008-11-05 01:22:00,99.845,99.875,99.845,99.855,39600000.0
2008-11-05 01:23:00,99.855,99.875,99.845,99.855,163200000.0
2008-11-05 01:24:00,99.855,99.875,99.855,99.87,16800000.0
2008-11-05 01:25:00,99.88,99.885,99.84,99.84,79200000.0
2008-11-05 01:26:00,99.835,99.85,99.835,99.845,25200000.0
2008-11-05 01:27:00,99.845,99.875,99.805,99.815,324800000.0
2008-11-05 01:28:00,99.815,99.815,99.785,99.785,186600000.0
2008-11-05 01:29:00,99.785,99.79,99.77,99.78,172800000.0
2008-11-05 01:30:00,99.78,99.8,99.775,99.78,179800000.0
2008-11-05 01:31:00,99.79,99.795,99.775,99.795,152400000.0
2008-11-05 01:32:00,99.795,99.825,99.795,99.815,199799999.0
2008-11-05 01:33:00,99.81,99.83,99.755,99.81,539600000.0
2008-11-05 01:34:00,99.815,99.835,99.815,99.825,28800000.0
2008-11-05 01:35:00,99.825,99.825,99.825,99.825,44400000.0
2008-11-05 01:36:00,99.825,99.825,99.815,99.815,56999999.0
2008-11-05 01:37:00,99.81,99.83,99.805,99.825,162799998.0
2008-11-05 01:38:00,99.825,99.825,99.76,99.765,344999995.0
2008-11-05 01:39:00,99.77,99.775,99.75,99.77,126799999.0
2008-11-05 01:40:00,99.765,99.8,99.745,99.78,237200000.0
2008-11-05 01:41:00,99.78,99.78,99.745,99.78,186000000.0
2008-11-05 01:42:00,99.78,99.79,99.78,99.79,50400000.0
2008-11-05 01:43:00,99.78,99.82,99.775,99.78,284800000.0
2008-11-05 01:44:00,99.78,99.78,99.73,99.75,193200000.0
2008-11-05 01:45:00,99.75,99.8,99.74,99.79,177600000.0
2008-11-05 01:46:00,99.795,99.8,99.74,99.75,264000000.0
2008-11-05 01:47:00,99.745,99.75,99.735,99.75,114799999.0
2008-11-05 01:48:00,99.745,99.76,99.705,99.74,395299998.0
2008-11-05 01:49:00,99.745,99.77,99.71,99.76,243600000.0
2008-11-05 01:50:00,99.765,99.765,99.745,99.75,234299997.0
2008-11-05 01:51:00,99.75,99.75,99.73,99.745,284800002.0
2008-11-05 01:52:00,99.745,99.76,99.74,99.75,55500000.0
2008-11-05 01:53:00,99.745,99.75,99.725,99.75,166500000.0
2008-11-05 01:54:00,99.75,99.75,99.675,99.71,545900001.0
2008-11-05 01:55:00,99.71,99.74,99.7,99.72,229700000.0
2008-11-05 01:56:00,99.72,99.76,99.72,99.76,408900000.0
2008-11-05 01:57:00,99.76,99.78,99.755,99.77,111600000.0
2008-11-05 01:58:00,99.77,99.77,99.76,99.765,6600000.0
2008-11-05 01:59:00,99.77,99.78,99.76,99.76,113500000.0
2008-11-05 02:00:00,99.76,99.77,99.735,99.75,275000000.0
2008-11-05 02:01:00,99.75,99.755,99.71,99.75,217700000.0
2008-11-05 02:02:00,99.745,99.77,99.745,99.76,140700000.0
2008-11-05 02:03:00,99.76,99.785,99.76,99.77,162900000.0
2008-11-05 02:04:00,99.78,99.785,99.77,99.77,327600000.0
2008-11-05 02:05:00,99.765,99.765,99.69,99.71,605400001.0
2008-11-05 02:06:00,99.71,99.745,99.695,99.72,364800000.0
2008-11-05 02:07:00,99.725,99.74,99.7,99.7,424199999.0
2008-11-05 02:08:00,99.705,99.73,99.69,99.715,219600000.0
2008-11-05 02:09:00,99.72,99.755,99.715,99.745,246400000.0
2008-11-05 02:10:00,99.745,99.76,99.71,99.71,227500000.0
2008-11-05 02:11:00,99.705,99.725,99.665,99.715,225100000.0
2008-11-05 02:12:00,99.72,99.72,99.685,99.7,91400000.0
2008-11-05 02:13:00,99.7,99.7,99.64,99.685,136800000.0
2008-11-05 02:14:00,99.685,99.725,99.68,99.695,179700000.0
2008-11-05 02:15:00,99.695,99.71,99.655,99.66,316100000.0
2008-11-05 02:16:00,99.67,99.67,99.54,99.54,163600000.0
2008-11-05 02:17:00,99.545,99.595,99.525,99.59,360300000.0
2008-11-05 02:18:00,99.59,99.595,99.575,99.59,273800000.0
2008-11-05 02:19:00,99.59,99.615,99.55,99.555,416700000.0
2008-11-05 02:20:00,99.555,99.565,99.525,99.55,463500000.0
2008-11-05 02:21:00,99.55,99.56,99.55,99.56,121400000.0
2008-11-05 02:22:00,99.565,99.58,99.52,99.53,242300000.0
2008-11-05 02:23:00,99.53,99.555,99.53,99.535,334900000.0
2008-11-05 02:24:00,99.535,99.54,99.43,99.475,726900000.0
2008-11-05 02:25:00,99.47,99.555,99.47,99.55,388800000.0
2008-11-05 02:26:00,99.55,99.605,99.545,99.555,625500000.0
2008-11-05 02:27:00,99.555,99.56,99.515,99.515,606500000.0
2008-11-05 02:28:00,99.515,99.535,99.475,99.515,744700000.0
2008-11-05 02:29:00,99.52,99.56,99.505,99.52,500400000.0
2008-11-05 02:30:00,99.525,99.54,99.525,99.53,334000000.0
2008-11-05 02:31:00,99.525,99.54,99.52,99.535,221900000.0
2008-11-05 02:32:00,99.54,99.55,99.525,99.54,105600000.0
2008-11-05 02:33:00,99.54,99.55,99.54,99.545,63800000.0
2008-11-05 02:34:00,99.545,99.57,99.54,99.57,172800000.0
2008-11-05 02:35:00,99.57,99.595,99.56,99.58,173600000.0
2008-11-05 02:36:00,99.58,99.625,99.57,99.605,267100000.0
2008-11-05 02:37:00,99.61,99.68,99.605,99.65,383000000.0
2008-11-05 02:38:00,99.65,99.685,99.64,99.67,189800000.0
2008-11-05 02:39:00,99.665,99.67,99.66,99.665,60600000.0
2008-11-05 02:40:00,99.66,99.675,99.655,99.67,151000000.0
2008-11-05 02:41:00,99.67,99.685,99.655,99.675,123800000.0
2008-11-05 02:42:00,99.675,99.77,99.675,99.735,483300000.0
2008-11-05 02:43:00,99.735,99.74,99.715,99.735,273700000.0
2008-11-05 02:44:00,99.735,99.745,99.705,99.71,125200000.0
2008-11-05 02:45:00,99.71,99.84,99.705,99.81,244400000.0
2008-11-05 02:46:00,99.805,99.815,99.765,99.79,201600000.0
2008-11-05 02:47:00,99.79,99.81,99.75,99.775,178800001.0
2008-11-05 02:48:00,99.78,99.79,99.76,99.77,89100000.0
2008-11-05 02:49:00,99.77,99.775,99.74,99.74,164000000.0
2008-11-05 02:50:00,99.74,99.77,99.74,99.745,227800002.0
2008-11-05 02:51:00,99.745,99.75,99.675,99.675,201700000.0
2008-11-05 02:52:00,99.67,99.7,99.655,99.68,267300000.0
2008-11-05 02:53:00,99.68,99.765,99.68,99.76,167800000.0
2008-11-05 02:54:00,99.755,99.765,99.72,99.75,170000000.0
2008-11-05 02:55:00,99.75,99.755,99.735,99.75,83200000.0
2008-11-05 02:56:00,99.75,99.75,99.67,99.68,175100000.0
2008-11-05 02:57:00,99.68,99.715,99.665,99.69,193000000.0
2008-11-05 02:58:00,99.69,99.71,99.69,99.705,134400000.0
2008-11-05 02:59:00,99.705,99.705,99.66,99.66,98800000.0
2008-11-05 03:00:00,99.66,99.725,99.66,99.71,227200000.0
2008-11-05 03:01:00,99.71,99.72,99.695,99.72,119000000.0
2008-11-05 03:02:00,99.72,99.73,99.7,99.715,55800000.0
2008-11-05 03:03:00,99.715,99.715,99.7,99.715,98200000.0
2008-11-05 03:04:00,99.715,99.73,99.715,99.715,33600000.0
2008-11-05 03:05:00,99.715,99.715,99.675,99.695,226600000.0
2008-11-05 03:06:00,99.69,99.69,99.645,99.665,225200000.0
2008-11-05 03:07:00,99.665,99.665,99.585,99.61,157900000.0
2008-11-05 03:08:00,99.605,99.62,99.605,99.615,91300000.0
2008-11-05 03:09:00,99.61,99.61,99.58,99.58,149400001.0
2008-11-05 03:10:00,99.585,99.585,99.5,99.53,467400002.0
2008-11-05 03:11:00,99.54,99.545,99.43,99.49,512500000.0
2008-11-05 03:12:00,99.485,99.545,99.48,99.54,549600000.0
2008-11-05 03:13:00,99.54,99.55,99.53,99.54,335600000.0
2008-11-05 03:14:00,99.54,99.54,99.465,99.48,414900000.0
2008-11-05 03:15:00,99.5,99.555,99.5,99.55,334500000.0
2008-11-05 03:16:00,99.56,99.57,99.56,99.57,126200001.0
2008-11-05 03:17:00,99.565,99.595,99.565,99.595,182400000.0
2008-11-05 03:18:00,99.6,99.625,99.585,99.585,499500000.0
2008-11-05 03:19:00,99.59,99.59,99.56,99.57,388399999.0
2008-11-05 03:20:00,99.57,99.57,99.455,99.47,259400000.0
2008-11-05 03:21:00,99.47,99.5,99.425,99.43,325500000.0
2008-11-05 03:22:00,99.425,99.425,99.375,99.425,653900000.0
2008-11-05 03:23:00,99.425,99.485,99.425,99.435,680600000.0
2008-11-05 03:24:00,99.445,99.45,99.405,99.435,456400000.0
2008-11-05 03:25:00,99.435,99.545,99.435,99.545,481000001.0
2008-11-05 03:26:00,99.545,99.605,99.53,99.545,649000000.0
2008-11-05 03:27:00,99.545,99.545,99.525,99.53,470400000.0
2008-11-05 03:28:00,99.535,99.56,99.52,99.56,277800000.0
2008-11-05 03:29:00,99.56,99.56,99.47,99.47,527900002.0
2008-11-05 03:30:00,99.47,99.495,99.45,99.45,291100000.0
2008-11-05 03:31:00,99.455,99.465,99.43,99.44,122200000.0
2008-11-05 03:32:00,99.44,99.44,99.39,99.41,391500000.0
2008-11-05 03:33:00,99.41,99.435,99.405,99.435,245800000.0
2008-11-05 03:34:00,99.44,99.44,99.415,99.44,241600000.0
2008-11-05 03:35:00,99.445,99.525,99.435,99.505,707500000.0
2008-11-05 03:36:00,99.505,99.51,99.48,99.5,434400000.0
2008-11-05 03:37:00,99.495,99.5,99.455,99.47,422700001.0
2008-11-05 03:38:00,99.47,99.505,99.455,99.475,441600000.0
2008-11-05 03:39:00,99.475,99.5,99.465,99.49,298000000.0
2008-11-05 03:40:00,99.49,99.52,99.485,99.51,446600000.0
2008-11-05 03:41:00,99.515,99.54,99.51,99.53,584600001.0
2008-11-05 03:42:00,99.535,99.56,99.53,99.56,311500000.0
2008-11-05 03:43:00,99.555,99.565,99.545,99.555,398300000.0
2008-11-05 03:44:00,99.56,99.595,99.545,99.555,467200000.0
2008-11-05 03:45:00,99.55,99.55,99.505,99.505,323000001.0
2008-11-05 03:46:00,99.505,99.61,99.505,99.58,664999998.0
2008-11-05 03:47:00,99.58,99.58,99.56,99.58,488000000.0
2008-11-05 03:48:00,99.58,99.625,99.58,99.62,332600000.0
2008-11-05 03:49:00,99.62,99.625,99.61,99.62,603100001.0
2008-11-05 03:50:00,99.62,99.66,99.595,99.64,582000001.0
2008-11-05 03:51:00,99.64,99.655,99.63,99.635,770000000.0
2008-11-05 03:52:00,99.635,99.67,99.635,99.66,441400008.0
2008-11-05 03:53:00,99.66,99.685,99.66,99.665,408800002.0
2008-11-05 03:54:00,99.665,99.665,99.625,99.645,440300003.0
2008-11-05 03:55:00,99.645,99.66,99.64,99.645,403000000.0
2008-11-05 03:56:00,99.645,99.65,99.625,99.645,258299998.0
2008-11-05 03:57:00,99.645,99.695,99.645,99.675,571599997.0
2008-11-05 03:58:00,99.67,99.67,99.64,99.655,347200000.0
2008-11-05 03:59:00,99.65,99.655,99.62,99.64,580100001.0
2008-11-05 04:00:00,99.63,99.655,99.615,99.625,362300003.0
2008-11-05 04:01:00,99.625,99.63,99.615,99.62,823900002.0
2008-11-05 04:02:00,99.62,99.64,99.615,99.64,766299993.0
2008-11-05 04:03:00,99.64,99.655,99.63,99.645,602399997.0
2008-11-05 04:04:00,99.65,99.66,99.64,99.65,501700000.0
2008-11-05 04:05:00,99.65,99.65,99.64,99.64,354000001.0
2008-11-05 04:06:00,99.64,99.64,99.625,99.635,533800005.0
2008-11-05 04:07:00,99.63,99.66,99.63,99.66,498200001.0
2008-11-05 04:08:00,99.66,99.675,99.66,99.67,612899999.0
2008-11-05 04:09:00,99.67,99.67,99.625,99.645,361600000.0
2008-11-05 04:10:00,99.65,99.65,99.635,99.635,274600000.0
2008-11-05 04:11:00,99.635,99.645,99.595,99.6,624600001.0
2008-11-05 04:12:00,99.59,99.645,99.58,99.645,401500002.0
2008-11-05 04:13:00,99.64,99.66,99.64,99.645,131000000.0
2008-11-05 04:14:00,99.645,99.7,99.635,99.69,361799998.0
2008-11-05 04:15:00,99.685,99.72,99.685,99.715,565200002.0
2008-11-05 04:16:00,99.715,99.715,99.665,99.685,397600000.0
2008-11-05 04:17:00,99.685,99.69,99.66,99.675,589800000.0
2008-11-05 04:18:00,99.68,99.7,99.675,99.685,289000002.0
2008-11-05 04:19:00,99.685,99.69,99.66,99.675,366700001.0
2008-11-05 04:20:00,99.68,99.68,99.66,99.66,387200001.0
2008-11-05 04:21:00,99.66,99.675,99.66,99.665,171200001.0
2008-11-05 04:22:00,99.665,99.665,99.64,99.65,280700002.0
2008-11-05 04:23:00,99.65,99.655,99.615,99.645,612700005.0
2008-11-05 04:24:00,99.645,99.67,99.63,99.665,919700007.0
2008-11-05 04:25:00,99.665,99.685,99.655,99.67,747000006.0
2008-11-05 04:26:00,99.67,99.69,99.66,99.665,908800007.0
2008-11-05 04:27:00,99.665,99.69,99.645,99.685,580400003.0
2008-11-05 04:28:00,99.69,99.7,99.685,99.695,112400002.0
2008-11-05 04:29:00,99.695,99.725,99.69,99.72,130800000.0
2008-11-05 04:30:00,99.7,99.7,99.665,99.675,360000001.0
2008-11-05 04:31:00,99.68,99.685,99.66,99.67,183800000.0
2008-11-05 04:32:00,99.67,99.695,99.665,99.695,105100001.0
2008-11-05 04:33:00,99.685,99.69,99.68,99.69,645300004.0
2008-11-05 04:34:00,99.69,99.71,99.685,99.705,339100004.0
2008-11-05 04:35:00,99.705,99.745,99.695,99.745,461200001.0
2008-11-05 04:36:00,99.755,99.76,99.735,99.74,697900009.0
2008-11-05 04:37:00,99.75,99.755,99.72,99.735,399600000.0
2008-11-05 04:38:00,99.74,99.76,99.74,99.755,710600002.0
2008-11-05 04:39:00,99.755,99.765,99.75,99.755,484799999.0
2008-11-05 04:40:00,99.75,99.76,99.74,99.75,619799995.0
2008-11-05 04:41:00,99.755,99.77,99.75,99.77,453200005.0
2008-11-05 04:42:00,99.765,99.78,99.75,99.76,864400005.0
2008-11-05 04:43:00,99.765,99.775,99.74,99.75,224200000.0
2008-11-05 04:44:00,99.745,99.765,99.745,99.755,616300005.0
2008-11-05 04:45:00,99.755,99.755,99.73,99.73,601699998.0
2008-11-05 04:46:00,99.73,99.735,99.705,99.715,409000000.0
2008-11-05 04:47:00,99.71,99.74,99.7,99.725,450200000.0
2008-11-05 04:48:00,99.725,99.755,99.725,99.73,446200000.0
2008-11-05 04:49:00,99.725,99.75,99.725,99.735,139000000.0
2008-11-05 04:50:00,99.735,99.745,99.715,99.72,170200001.0
2008-11-05 04:51:00,99.72,99.725,99.675,99.68,491700000.0
2008-11-05 04:52:00,99.68,99.68,99.635,99.645,232400000.0
2008-11-05 04:53:00,99.645,99.675,99.64,99.66,608200000.0
2008-11-05 04:54:00,99.65,99.675,99.65,99.675,466400000.0
2008-11-05 04:55:00,99.68,99.705,99.68,99.68,386200002.0
2008-11-05 04:56:00,99.685,99.7,99.675,99.685,373700001.0
2008-11-05 04:57:00,99.68,99.7,99.68,99.7,61800000.0
2008-11-05 04:58:00,99.71,99.725,99.69,99.69,106900000.0
2008-11-05 04:59:00,99.7,99.715,99.685,99.7,286900000.0
2008-11-05 05:00:00,99.71,99.735,99.695,99.71,639900003.0
2008-11-05 05:01:00,99.71,99.72,99.71,99.71,171200003.0
2008-11-05 05:02:00,99.71,99.715,99.71,99.71,111600000.0
2008-11-05 05:03:00,99.71,99.735,99.71,99.73,275400003.0
2008-11-05 05:04:00,99.73,99.77,99.73,99.75,326600001.0
2008-11-05 05:05:00,99.75,99.765,99.75,99.76,390600000.0
2008-11-05 05:06:00,99.76,99.805,99.76,99.775,574400005.0
2008-11-05 05:07:00,99.77,99.78,99.74,99.74,165400001.0
2008-11-05 05:08:00,99.74,99.75,99.73,99.75,377500001.0
2008-11-05 05:09:00,99.75,99.755,99.74,99.75,350200008.0
2008-11-05 05:10:00,99.75,99.8,99.75,99.8,327699998.0
2008-11-05 05:11:00,99.8,99.85,99.8,99.82,478100000.0
2008-11-05 05:12:00,99.82,99.835,99.81,99.83,795000000.0
2008-11-05 05:13:00,99.83,99.855,99.825,99.83,448900001.0
2008-11-05 05:14:00,99.83,99.83,99.815,99.815,260800000.0
2008-11-05 05:15:00,99.81,99.84,99.81,99.83,717400008.0
2008-11-05 05:16:00,99.83,99.83,99.81,99.82,270600000.0
2008-11-05 05:17:00,99.82,99.83,99.82,99.82,91200000.0
2008-11-05 05:18:00,99.82,99.825,99.8,99.8,614099997.0
2008-11-05 05:19:00,99.8,99.8,99.765,99.8,470800003.0
2008-11-05 05:20:00,99.8,99.805,99.795,99.805,288000003.0
2008-11-05 05:21:00,99.805,99.81,99.8,99.81,102600000.0
2008-11-05 05:22:00,99.81,99.81,99.8,99.805,274900001.0
2008-11-05 05:23:00,99.805,99.825,99.8,99.82,533700003.0
2008-11-05 05:24:00,99.815,99.825,99.815,99.825,211200001.0
2008-11-05 05:25:00,99.825,99.825,99.79,99.8,714800008.0
2008-11-05 05:26:00,99.8,99.825,99.785,99.805,513100002.0
2008-11-05 05:27:00,99.8,99.81,99.8,99.81,154200005.0
2008-11-05 05:28:00,99.81,99.82,99.81,99.82,164400000.0
2008-11-05 05:29:00,99.82,99.83,99.805,99.81,704800005.0
2008-11-05 05:30:00,99.81,99.81,99.8,99.81,193100000.0
2008-11-05 05:31:00,99.81,99.82,99.79,99.81,70000001.0
2008-11-05 05:32:00,99.805,99.81,99.79,99.8,257600001.0
2008-11-05 05:33:00,99.8,99.82,99.8,99.8,343800002.0
2008-11-05 05:34:00,99.8,99.81,99.795,99.795,249800000.0
2008-11-05 05:35:00,99.59,99.59,99.53,99.56,556200000.0
2008-11-05 05:36:00,99.785,99.785,99.725,99.745,556200000.0
2008-11-05 05:37:00,99.75,99.755,99.68,99.715,308600000.0
2008-11-05 05:38:00,99.72,99.75,99.72,99.72,488400000.0
2008-11-05 05:39:00,99.725,99.73,99.71,99.72,740399998.0
2008-11-05 05:40:00,99.72,99.72,99.67,99.685,261100002.0
2008-11-05 05:41:00,99.695,99.71,99.645,99.705,404199999.0
2008-11-05 05:42:00,99.695,99.73,99.695,99.715,328100004.0
2008-11-05 05:43:00,99.72,99.73,99.71,99.725,167900000.0
2008-11-05 05:44:00,99.725,99.73,99.71,99.73,336299995.0
2008-11-05 05:45:00,99.73,99.73,99.725,99.725,248599996.0
2008-11-05 05:46:00,99.73,99.74,99.725,99.735,170699999.0
2008-11-05 05:47:00,99.74,99.74,99.73,99.735,282099996.0
2008-11-05 05:48:00,99.73,99.73,99.725,99.725,209799999.0
2008-11-05 05:49:00,99.725,99.73,99.725,99.725,294599998.0
2008-11-05 05:50:00,99.725,99.725,99.69,99.705,583299998.0
2008-11-05 05:51:00,99.71,99.72,99.71,99.72,205600000.0
2008-11-05 05:52:00,99.735,99.735,99.73,99.735,276299990.0
2008-11-05 05:53:00,99.73,99.735,99.725,99.735,272199997.0
2008-11-05 05:54:00,99.735,99.74,99.725,99.73,238800003.0
2008-11-05 05:55:00,99.74,99.74,99.725,99.725,461399998.0
2008-11-05 05:56:00,99.725,99.755,99.725,99.755,365499998.0
2008-11-05 05:57:00,99.755,99.795,99.755,99.765,170300000.0
2008-11-05 05:58:00,99.765,99.775,99.73,99.77,138400002.0
2008-11-05 05:59:00,99.77,99.79,99.75,99.765,118200001.0
2008-11-05 06:00:00,99.765,99.765,99.755,99.755,19200000.0
2008-11-05 06:01:00,99.755,99.755,99.755,99.755,2400000.0
2008-11-05 06:02:00,99.755,99.775,99.755,99.77,32400000.0
2008-11-05 06:03:00,99.79,99.79,99.77,99.77,82200000.0
2008-11-05 06:04:00,99.79,99.805,99.79,99.795,74799999.0
2008-11-05 06:05:00,99.795,99.805,99.79,99.795,33600000.0
2008-11-05 06:06:00,99.795,99.8,99.785,99.785,148200000.0
2008-11-05 06:07:00,99.785,99.785,99.71,99.72,739599999.0
2008-11-05 06:08:00,99.72,99.72,99.685,99.695,808500000.0
2008-11-05 06:09:00,99.695,99.695,99.64,99.68,981100005.0
2008-11-05 06:10:00,99.68,99.68,99.62,99.62,1000800000.0
2008-11-05 06:11:00,99.62,99.625,99.585,99.62,1132600000.0
2008-11-05 06:12:00,99.62,99.665,99.62,99.65,1384300001.0
2008-11-05 06:13:00,99.65,99.71,99.65,99.71,870000000.0
2008-11-05 06:14:00,99.72,99.76,99.705,99.71,1095600002.0
2008-11-05 06:15:00,99.72,99.725,99.625,99.65,473500001.0
2008-11-05 06:16:00,99.65,99.715,99.65,99.71,607100000.0
2008-11-05 06:17:00,99.71,99.715,99.62,99.625,549900000.0
2008-11-05 06:18:00,99.62,99.63,99.575,99.575,800799999.0
2008-11-05 06:19:00,99.575,99.59,99.545,99.57,938200016.0
2008-11-05 06:20:00,99.575,99.595,99.565,99.575,905000003.0
2008-11-05 06:21:00,99.575,99.66,99.575,99.635,604100000.0
2008-11-05 06:22:00,99.635,99.655,99.595,99.645,428900001.0
2008-11-05 06:23:00,99.64,99.66,99.625,99.625,584700004.0
2008-11-05 06:24:00,99.63,99.66,99.625,99.64,232900000.0
2008-11-05 06:25:00,99.63,99.65,99.62,99.62,189000000.0
2008-11-05 06:26:00,99.63,99.68,99.625,99.655,152200000.0
2008-11-05 06:27:00,99.65,99.66,99.635,99.64,418700001.0
2008-11-05 06:28:00,99.645,99.65,99.61,99.62,375000000.0
2008-11-05 06:29:00,99.62,99.655,99.61,99.625,405499998.0
2008-11-05 06:30:00,99.625,99.65,99.615,99.65,306399999.0
2008-11-05 06:31:00,99.65,99.66,99.65,99.65,24000000.0
2008-11-05 06:32:00,99.66,99.66,99.63,99.64,197100000.0
2008-11-05 06:33:00,99.64,99.65,99.605,99.625,200500000.0
2008-11-05 06:34:00,99.62,99.62,99.575,99.575,231000001.0
2008-11-05 06:35:00,99.58,99.585,99.55,99.55,182400000.0
2008-11-05 06:36:00,99.555,99.555,99.46,99.465,604399997.0
2008-11-05 06:37:00,99.455,99.455,99.32,99.33,1316000001.0
2008-11-05 06:38:00,99.33,99.355,99.29,99.35,952900000.0
2008-11-05 06:39:00,99.36,99.44,99.36,99.4,567100002.0
2008-11-05 06:40:00,99.395,99.43,99.375,99.405,316899998.0
2008-11-05 06:41:00,99.41,99.53,99.395,99.51,532400000.0
2008-11-05 06:42:00,99.485,99.52,99.405,99.425,720599997.0
2008-11-05 06:43:00,99.425,99.505,99.415,99.495,406500000.0
2008-11-05 06:44:00,99.495,99.495,99.455,99.46,261799999.0
2008-11-05 06:45:00,99.46,99.475,99.45,99.455,136899999.0
2008-11-05 06:46:00,99.455,99.475,99.45,99.475,77000000.0
2008-11-05 06:47:00,99.48,99.485,99.44,99.445,112400000.0
2008-11-05 06:48:00,99.45,99.46,99.4,99.4,215000000.0
2008-11-05 06:49:00,99.4,99.4,99.37,99.385,49800000.0
2008-11-05 06:50:00,99.385,99.415,99.385,99.41,209400001.0
2008-11-05 06:51:00,99.41,99.42,99.41,99.415,132800003.0
2008-11-05 06:52:00,99.415,99.45,99.415,99.45,89200000.0
2008-11-05 06:53:00,99.445,99.445,99.415,99.445,102000000.0
2008-11-05 06:54:00,99.445,99.445,99.405,99.405,171300000.0
2008-11-05 06:55:00,99.405,99.435,99.405,99.425,247800001.0
2008-11-05 06:56:00,99.425,99.45,99.42,99.435,117800000.0
2008-11-05 06:57:00,99.435,99.435,99.43,99.435,66400000.0
2008-11-05 06:58:00,99.435,99.445,99.425,99.445,169900000.0
2008-11-05 06:59:00,99.445,99.465,99.445,99.455,444700000.0
2008-11-05 07:00:00,99.465,99.475,99.46,99.46,200800001.0
2008-11-05 07:01:00,99.465,99.465,99.45,99.455,190599999.0
2008-11-05 07:02:00,99.45,99.475,99.45,99.45,281699998.0
2008-11-05 07:03:00,99.44,99.445,99.405,99.43,692300002.0
2008-11-05 07:04:00,99.43,99.44,99.42,99.44,242400000.0
2008-11-05 07:05:00,99.43,99.43,99.365,99.37,455700004.0
2008-11-05 07:06:00,99.37,99.415,99.37,99.4,331700005.0
2008-11-05 07:07:00,99.41,99.435,99.405,99.405,483200001.0
2008-11-05 07:08:00,99.4,99.46,99.385,99.46,584300000.0
2008-11-05 07:09:00,99.465,99.495,99.445,99.45,520700001.0
2008-11-05 07:10:00,99.475,99.48,99.475,99.475,77400000.0
2008-11-05 07:11:00,99.475,99.495,99.475,99.49,400100000.0
2008-11-05 07:12:00,99.495,99.5,99.465,99.47,581400002.0
2008-11-05 07:13:00,99.47,99.475,99.445,99.45,257799999.0
2008-11-05 07:14:00,99.45,99.455,99.45,99.45,79800001.0
2008-11-05 07:15:00,99.45,99.465,99.405,99.405,612800002.0
2008-11-05 07:16:00,99.405,99.455,99.405,99.435,387700001.0
2008-11-05 07:17:00,99.435,99.435,99.405,99.415,657200003.0
2008-11-05 07:18:00,99.42,99.465,99.375,99.455,525000000.0
2008-11-05 07:19:00,99.45,99.5,99.42,99.48,559900000.0
2008-11-05 07:20:00,99.48,99.495,99.46,99.475,397000001.0
2008-11-05 07:21:00,99.48,99.52,99.48,99.51,434500001.0
2008-11-05 07:22:00,99.51,99.515,99.485,99.515,382200000.0
2008-11-05 07:23:00,99.515,99.515,99.495,99.5,199400000.0
2008-11-05 07:24:00,99.5,99.535,99.48,99.525,548100001.0
2008-11-05 07:25:00,99.525,99.54,99.495,99.495,574600000.0
2008-11-05 07:26:00,99.495,99.495,99.47,99.47,470599999.0
2008-11-05 07:27:00,99.47,99.47,99.455,99.465,384900001.0
2008-11-05 07:28:00,99.46,99.495,99.46,99.46,319600000.0
2008-11-05 07:29:00,99.46,99.46,99.41,99.43,479200001.0
2008-11-05 07:30:00,99.43,99.445,99.31,99.31,746800002.0
2008-11-05 07:31:00,99.31,99.4,99.275,99.36,723100002.0
2008-11-05 07:32:00,99.35,99.36,99.26,99.355,608800001.0
2008-11-05 07:33:00,99.36,99.36,99.34,99.345,106200000.0
2008-11-05 07:34:00,99.28,99.32,99.275,99.28,425199999.0
2008-11-05 07:35:00,99.285,99.355,99.285,99.325,299600001.0
2008-11-05 07:36:00,99.325,99.36,99.31,99.35,180800000.0
2008-11-05 07:37:00,99.35,99.375,99.335,99.37,115300000.0
2008-11-05 07:38:00,99.37,99.41,99.355,99.385,245200000.0
2008-11-05 07:39:00,99.385,99.42,99.37,99.38,95800000.0
2008-11-05 07:40:00,99.385,99.41,99.385,99.41,40599999.0
2008-11-05 07:41:00,99.41,99.42,99.4,99.41,64400000.0
2008-11-05 07:42:00,99.41,99.43,99.405,99.42,112700000.0
2008-11-05 07:43:00,99.405,99.425,99.4,99.42,60000000.0
2008-11-05 07:44:00,99.42,99.435,99.42,99.43,109800000.0
2008-11-05 07:45:00,99.43,99.435,99.415,99.42,101400000.0
2008-11-05 07:46:00,99.42,99.42,99.4,99.42,116200000.0
2008-11-05 07:47:00,99.43,99.44,99.41,99.42,337600000.0
2008-11-05 07:48:00,99.42,99.455,99.415,99.44,101400000.0
2008-11-05 07:49:00,99.445,99.485,99.445,99.47,116200000.0
2008-11-05 07:50:00,99.47,99.49,99.465,99.465,80400000.0
2008-11-05 07:51:00,99.47,99.5,99.465,99.475,242700000.0
2008-11-05 07:52:00,99.48,99.49,99.465,99.485,72000000.0
2008-11-05 07:53:00,99.48,99.48,99.425,99.43,234700000.0
2008-11-05 07:54:00,99.425,99.465,99.425,99.46,173500000.0
2008-11-05 07:55:00,99.465,99.465,99.45,99.46,97200000.0
2008-11-05 07:56:00,99.46,99.49,99.46,99.49,204400000.0
2008-11-05 07:57:00,99.49,99.535,99.49,99.51,255200000.0
2008-11-05 07:58:00,99.51,99.51,99.47,99.48,216800000.0
2008-11-05 07:59:00,99.47,99.58,99.47,99.58,254000000.0
2008-11-05 08:00:00,99.58,99.58,99.53,99.555,188400000.0
2008-11-05 08:01:00,99.54,99.67,99.54,99.555,487999999.0
2008-11-05 08:02:00,99.56,99.615,99.555,99.61,465200000.0
2008-11-05 08:03:00,99.615,99.62,99.565,99.58,251700000.0
2008-11-05 08:04:00,99.575,99.575,99.555,99.565,562400000.0
2008-11-05 08:05:00,99.56,99.575,99.52,99.52,394200000.0
2008-11-05 08:06:00,99.525,99.525,99.5,99.52,159900000.0
2008-11-05 08:07:00,99.53,99.55,99.5,99.53,218800000.0
2008-11-05 08:08:00,99.525,99.545,99.5,99.525,367399999.0
2008-11-05 08:09:00,99.525,99.545,99.525,99.525,88600000.0
2008-11-05 08:10:00,99.525,99.545,99.52,99.54,428100000.0
2008-11-05 08:11:00,99.535,99.565,99.525,99.525,463700000.0
2008-11-05 08:12:00,99.53,99.545,99.52,99.54,395299999.0
2008-11-05 08:13:00,99.54,99.545,99.53,99.53,328100001.0
2008-11-05 08:14:00,99.525,99.55,99.525,99.525,452700001.0
2008-11-05 08:15:00,99.53,99.535,99.52,99.53,383500001.0
2008-11-05 08:16:00,99.53,99.55,99.525,99.55,274200000.0
2008-11-05 08:17:00,99.545,99.58,99.545,99.575,241000001.0
2008-11-05 08:18:00,99.575,99.61,99.575,99.61,291799998.0
2008-11-05 08:19:00,99.61,99.625,99.605,99.625,285799999.0
2008-11-05 08:20:00,99.625,99.635,99.615,99.63,224200000.0
2008-11-05 08:21:00,99.625,99.645,99.625,99.64,475499998.0
2008-11-05 08:22:00,99.64,99.64,99.605,99.625,413600000.0
2008-11-05 08:23:00,99.635,99.755,99.625,99.75,407299999.0
2008-11-05 08:24:00,99.745,99.755,99.645,99.645,875899998.0
2008-11-05 08:25:00,99.64,99.675,99.61,99.61,616900000.0
2008-11-05 08:26:00,99.61,99.64,99.61,99.64,336600004.0
2008-11-05 08:27:00,99.635,99.7,99.625,99.67,565000003.0
2008-11-05 08:28:00,99.675,99.72,99.675,99.71,427100005.0
2008-11-05 08:29:00,99.71,99.75,99.71,99.725,874500001.0
2008-11-05 08:30:00,99.725,99.735,99.71,99.71,508200000.0
2008-11-05 08:31:00,99.71,99.71,99.65,99.66,510800001.0
2008-11-05 08:32:00,99.655,99.67,99.655,99.655,386800002.0
2008-11-05 08:33:00,99.655,99.66,99.64,99.645,351800002.0
2008-11-05 08:34:00,99.645,99.645,99.57,99.57,607700004.0
2008-11-05 08:35:00,99.57,99.625,99.57,99.62,414399998.0
2008-11-05 08:36:00,99.615,99.69,99.615,99.675,446100002.0
2008-11-05 08:37:00,99.67,99.715,99.66,99.7,443700000.0
2008-11-05 08:38:00,99.695,99.695,99.625,99.655,566100000.0
2008-11-05 08:39:00,99.65,99.705,99.65,99.705,538900006.0
2008-11-05 08:40:00,99.7,99.74,99.7,99.735,952600012.0
2008-11-05 08:41:00,99.74,99.745,99.7,99.7,617800009.0
2008-11-05 08:42:00,99.705,99.715,99.655,99.655,568000004.0
2008-11-05 08:43:00,99.66,99.66,99.625,99.655,346000001.0
2008-11-05 08:44:00,99.655,99.69,99.655,99.675,174800000.0
2008-11-05 08:45:00,99.675,99.72,99.675,99.705,562599996.0
2008-11-05 08:46:00,99.705,99.72,99.66,99.67,477000000.0
2008-11-05 08:47:00,99.67,99.675,99.65,99.66,218100001.0
2008-11-05 08:48:00,99.655,99.7,99.65,99.67,540100006.0
2008-11-05 08:49:00,99.68,99.735,99.68,99.705,637100003.0
2008-11-05 08:50:00,99.705,99.705,99.65,99.675,237199999.0
2008-11-05 08:51:00,99.675,99.685,99.675,99.68,106600000.0
2008-11-05 08:52:00,99.68,99.68,99.64,99.655,244400004.0
2008-11-05 08:53:00,99.665,99.675,99.655,99.67,315300003.0
2008-11-05 08:54:00,99.67,99.67,99.605,99.605,259200000.0
2008-11-05 08:55:00,99.605,99.62,99.58,99.615,628800000.0
2008-11-05 08:56:00,99.62,99.62,99.59,99.6,199799999.0
2008-11-05 08:57:00,99.595,99.595,99.57,99.58,366700001.0
2008-11-05 08:58:00,99.58,99.585,99.51,99.51,818999997.0
2008-11-05 08:59:00,99.515,99.55,99.49,99.55,651900003.0
2008-11-05 09:00:00,99.545,99.545,99.51,99.53,562400012.0
2008-11-05 09:01:00,99.53,99.535,99.515,99.53,723399993.0
2008-11-05 09:02:00,99.53,99.54,99.49,99.5,1035499993.0
2008-11-05 09:03:00,99.485,99.485,99.39,99.43,983400003.0
2008-11-05 09:04:00,99.435,99.485,99.425,99.485,713399999.0
2008-11-05 09:05:00,99.485,99.525,99.48,99.49,865300001.0
2008-11-05 09:06:00,99.49,99.49,99.43,99.435,976900001.0
2008-11-05 09:07:00,99.445,99.445,99.415,99.42,1002000008.0
2008-11-05 09:08:00,99.435,99.48,99.435,99.475,743600002.0
2008-11-05 09:09:00,99.48,99.505,99.47,99.49,802799999.0
2008-11-05 09:10:00,99.495,99.545,99.49,99.495,1023199998.0
2008-11-05 09:11:00,99.49,99.5,99.48,99.495,873699999.0
2008-11-05 09:12:00,99.5,99.5,99.47,99.48,801600000.0
2008-11-05 09:13:00,99.475,99.495,99.47,99.485,437600000.0
2008-11-05 09:14:00,99.485,99.5,99.465,99.48,747300009.0
2008-11-05 09:15:00,99.48,99.49,99.47,99.48,605799999.0
2008-11-05 09:16:00,99.48,99.49,99.42,99.435,728700003.0
2008-11-05 09:17:00,99.435,99.435,99.35,99.35,890400003.0
2008-11-05 09:18:00,99.35,99.435,99.35,99.415,618400002.0
2008-11-05 09:19:00,99.415,99.415,99.345,99.355,889800008.0
2008-11-05 09:20:00,99.355,99.435,99.355,99.395,1088299997.0
2008-11-05 09:21:00,99.395,99.395,99.33,99.375,1074900001.0
2008-11-05 09:22:00,99.375,99.425,99.36,99.425,1152400016.0
2008-11-05 09:23:00,99.425,99.475,99.415,99.46,600299999.0
2008-11-05 09:24:00,99.455,99.46,99.36,99.42,795300001.0
2008-11-05 09:25:00,99.42,99.48,99.42,99.48,415200001.0
2008-11-05 09:26:00,99.48,99.51,99.42,99.43,944600010.0
2008-11-05 09:27:00,99.43,99.495,99.42,99.475,1167799997.0
2008-11-05 09:28:00,99.48,99.54,99.475,99.515,743699994.0
2008-11-05 09:29:00,99.515,99.53,99.48,99.505,630499999.0
2008-11-05 09:30:00,99.505,99.54,99.505,99.54,867199997.0
2008-11-05 09:31:00,99.535,99.565,99.535,99.56,1258999993.0
2008-11-05 09:32:00,99.56,99.565,99.49,99.49,768099998.0
2008-11-05 09:33:00,99.485,99.49,99.46,99.485,482199998.0
2008-11-05 09:34:00,99.49,99.5,99.47,99.475,431300000.0
2008-11-05 09:35:00,99.475,99.485,99.46,99.48,641300000.0
2008-11-05 09:36:00,99.48,99.585,99.455,99.58,778400000.0
2008-11-05 09:37:00,99.585,99.585,99.56,99.57,970600009.0
2008-11-05 09:38:00,99.57,99.58,99.525,99.56,1372400002.0
2008-11-05 09:39:00,99.565,99.595,99.55,99.55,1220300004.0
2008-11-05 09:40:00,99.55,99.595,99.545,99.545,754000003.0
2008-11-05 09:41:00,99.555,99.555,99.49,99.495,433200000.0
2008-11-05 09:42:00,99.495,99.515,99.47,99.47,654500000.0
2008-11-05 09:43:00,99.475,99.5,99.46,99.465,798300001.0
2008-11-05 09:44:00,99.465,99.47,99.445,99.455,518400003.0
2008-11-05 09:45:00,99.455,99.465,99.435,99.435,624300004.0
2008-11-05 09:46:00,99.435,99.445,99.4,99.42,855000001.0
2008-11-05 09:47:00,99.415,99.435,99.395,99.425,742499997.0
2008-11-05 09:48:00,99.435,99.47,99.425,99.465,318400000.0
2008-11-05 09:49:00,99.465,99.465,99.43,99.45,527700007.0
2008-11-05 09:50:00,99.45,99.45,99.44,99.44,219000002.0
2008-11-05 09:51:00,99.44,99.52,99.44,99.52,590800000.0
2008-11-05 09:52:00,99.53,99.54,99.475,99.53,889800007.0
2008-11-05 09:53:00,99.525,99.525,99.465,99.485,1194600005.0
2008-11-05 09:54:00,99.485,99.53,99.445,99.485,633300005.0
2008-11-05 09:55:00,99.485,99.49,99.43,99.435,535499998.0
2008-11-05 09:56:00,99.435,99.435,99.4,99.42,731899998.0
2008-11-05 09:57:00,99.42,99.435,99.405,99.405,555600003.0
2008-11-05 09:58:00,99.405,99.405,99.365,99.375,1090200003.0
2008-11-05 09:59:00,99.375,99.38,99.345,99.38,1316400002.0
2008-11-05 10:00:00,99.37,99.375,99.33,99.345,565499999.0
2008-11-05 10:01:00,99.355,99.395,99.34,99.345,944600002.0
2008-11-05 10:02:00,99.345,99.38,99.345,99.375,1126500005.0
2008-11-05 10:03:00,99.375,99.53,99.37,99.445,1108200009.0
2008-11-05 10:04:00,99.445,99.445,99.345,99.405,762199999.0
2008-11-05 10:05:00,99.405,99.41,99.375,99.385,756200005.0
2008-11-05 10:06:00,99.385,99.405,99.305,99.355,846800006.0
2008-11-05 10:07:00,99.36,99.365,99.285,99.295,1100500006.0
2008-11-05 10:08:00,99.295,99.32,99.285,99.295,767200005.0
2008-11-05 10:09:00,99.295,99.295,99.21,99.245,741500001.0
2008-11-05 10:10:00,99.25,99.25,99.21,99.23,556200006.0
2008-11-05 10:11:00,99.23,99.25,99.125,99.15,750400003.0
2008-11-05 10:12:00,99.155,99.165,99.135,99.165,984600002.0
2008-11-05 10:13:00,99.165,99.185,99.125,99.145,798000002.0
2008-11-05 10:14:00,99.145,99.155,99.125,99.125,560100000.0
2008-11-05 10:15:00,99.12,99.125,99.0,99.0,825200000.0
2008-11-05 10:16:00,98.995,99.005,98.905,98.95,1152700002.0
2008-11-05 10:17:00,98.95,99.01,98.95,98.98,833300002.0
2008-11-05 10:18:00,98.98,99.015,98.96,98.965,317100001.0
2008-11-05 10:19:00,98.96,99.03,98.955,99.0,939900009.0
2008-11-05 10:20:00,99.0,99.1,98.99,99.09,1125100006.0
2008-11-05 10:21:00,99.085,99.1,99.06,99.1,712000001.0
2008-11-05 10:22:00,99.1,99.105,99.05,99.05,440200005.0
2008-11-05 10:23:00,99.06,99.06,98.995,99.0,451600001.0
2008-11-05 10:24:00,99.0,99.02,98.905,98.91,927199996.0
2008-11-05 10:25:00,98.905,98.95,98.865,98.89,1105899998.0
2008-11-05 10:26:00,98.885,98.885,98.815,98.825,899600001.0
2008-11-05 10:27:00,98.825,98.88,98.825,98.875,1074700000.0
2008-11-05 10:28:00,98.875,98.925,98.865,98.915,1044400005.0
2008-11-05 10:29:00,98.92,98.935,98.865,98.91,981300000.0
2008-11-05 10:30:00,98.91,98.965,98.895,98.955,762499997.0
2008-11-05 10:31:00,98.95,98.98,98.925,98.955,737800000.0
2008-11-05 10:32:00,98.96,98.965,98.89,98.955,491200000.0
2008-11-05 10:33:00,98.955,99.025,98.955,98.995,922700000.0
2008-11-05 10:34:00,98.995,99.015,98.895,98.95,1080899993.0
2008-11-05 10:35:00,98.95,99.0,98.945,98.985,1091399994.0
2008-11-05 10:36:00,98.985,98.995,98.94,98.94,1076499992.0
2008-11-05 10:37:00,98.945,98.985,98.945,98.975,640200000.0
2008-11-05 10:38:00,98.975,99.015,98.915,98.925,989300000.0
2008-11-05 10:39:00,98.92,98.935,98.87,98.905,818800000.0
2008-11-05 10:40:00,98.905,98.935,98.875,98.88,877199993.0
2008-11-05 10:41:00,98.885,98.935,98.875,98.925,911699982.0
2008-11-05 10:42:00,98.93,98.935,98.9,98.915,959199978.0
2008-11-05 10:43:00,98.915,98.985,98.91,98.955,686499998.0
2008-11-05 10:44:00,98.955,99.035,98.945,99.015,733999999.0
2008-11-05 10:45:00,99.02,99.095,99.02,99.085,803299999.0
2008-11-05 10:46:00,99.085,99.095,99.035,99.065,712999998.0
2008-11-05 10:47:00,99.055,99.13,99.03,99.125,825800001.0
2008-11-05 10:48:00,99.125,99.16,99.055,99.06,663499999.0
2008-11-05 10:49:00,99.06,99.06,99.005,99.01,730799999.0
2008-11-05 10:50:00,99.01,99.02,98.955,98.975,711300000.0
2008-11-05 10:51:00,98.975,98.995,98.97,98.99,652599999.0
2008-11-05 10:52:00,98.99,99.01,98.99,99.005,531500000.0
2008-11-05 10:53:00,99.005,99.015,98.995,99.01,649399990.0
2008-11-05 10:54:00,99.015,99.095,99.005,99.09,699199998.0
2008-11-05 10:55:00,99.09,99.095,99.065,99.08,718199986.0
2008-11-05 10:56:00,99.075,99.08,99.065,99.065,892600000.0
2008-11-05 10:57:00,99.065,99.065,99.02,99.065,825099993.0
2008-11-05 10:58:00,99.065,99.075,99.055,99.065,1079299988.0
2008-11-05 10:59:00,99.065,99.105,99.065,99.085,962700001.0
2008-11-05 11:00:00,99.085,99.095,98.98,98.995,1014299992.0
2008-11-05 11:01:00,98.995,98.995,98.95,98.975,763399991.0
2008-11-05 11:02:00,98.975,99.0,98.945,98.945,821699999.0
2008-11-05 11:03:00,98.945,98.965,98.925,98.955,544300000.0
2008-11-05 11:04:00,98.955,98.955,98.855,98.86,900499998.0
2008-11-05 11:05:00,98.865,98.875,98.825,98.825,877599993.0
2008-11-05 11:06:00,98.825,98.845,98.815,98.835,904699996.0
2008-11-05 11:07:00,98.835,98.84,98.79,98.805,699099994.0
2008-11-05 11:08:00,98.81,98.86,98.805,98.84,1036299998.0
2008-11-05 11:09:00,98.84,98.845,98.805,98.815,320000000.0
2008-11-05 11:10:00,98.815,98.835,98.805,98.805,739499996.0
2008-11-05 11:11:00,98.805,98.805,98.665,98.665,1059899999.0
2008-11-05 11:12:00,98.67,98.745,98.665,98.745,729800000.0
2008-11-05 11:13:00,98.745,98.745,98.665,98.67,792300000.0
2008-11-05 11:14:00,98.665,98.68,98.61,98.675,907700014.0
2008-11-05 11:15:00,98.675,98.73,98.63,98.67,866000008.0
2008-11-05 11:16:00,98.67,98.67,98.575,98.62,1003200001.0
2008-11-05 11:17:00,98.62,98.63,98.57,98.595,1032000001.0
2008-11-05 11:18:00,98.595,98.605,98.555,98.565,691370000.0
2008-11-05 11:19:00,98.565,98.585,98.565,98.58,844200001.0
2008-11-05 11:20:00,98.585,98.59,98.525,98.545,1102000009.0
2008-11-05 11:21:00,98.55,98.555,98.495,98.515,964200003.0
2008-11-05 11:22:00,98.52,98.545,98.515,98.545,1020399991.0
2008-11-05 11:23:00,98.545,98.56,98.53,98.545,705600000.0
2008-11-05 11:24:00,98.55,98.585,98.55,98.565,469200000.0
2008-11-05 11:25:00,98.57,98.65,98.565,98.63,642900003.0
2008-11-05 11:26:00,98.63,98.67,98.615,98.625,898200000.0
2008-11-05 11:27:00,98.625,98.67,98.625,98.665,753999999.0
2008-11-05 11:28:00,98.665,98.665,98.645,98.65,615099998.0
2008-11-05 11:29:00,98.65,98.7,98.65,98.68,1073500001.0
2008-11-05 11:30:00,98.675,98.675,98.655,98.675,484199997.0
2008-11-05 11:31:00,98.68,98.685,98.665,98.665,361399996.0
2008-11-05 11:32:00,98.665,98.665,98.64,98.66,408900000.0
2008-11-05 11:33:00,98.66,98.69,98.64,98.64,603699998.0
2008-11-05 11:34:00,98.645,98.7,98.645,98.65,758900006.0
2008-11-05 11:35:00,98.65,98.705,98.65,98.695,1043599997.0
2008-11-05 11:36:00,98.695,98.71,98.67,98.68,638000006.0
2008-11-05 11:37:00,98.675,98.69,98.665,98.675,432599998.0
2008-11-05 11:38:00,98.675,98.69,98.665,98.67,483399992.0
2008-11-05 11:39:00,98.665,98.69,98.645,98.645,867600000.0
2008-11-05 11:40:00,98.65,98.65,98.47,98.53,1139400011.0
2008-11-05 11:41:00,98.53,98.615,98.52,98.575,978100005.0
2008-11-05 11:42:00,98.57,98.635,98.545,98.56,929400012.0
2008-11-05 11:43:00,98.56,98.605,98.525,98.59,646000007.0
2008-11-05 11:44:00,98.595,98.635,98.585,98.6,947600014.0
2008-11-05 11:45:00,98.605,98.615,98.525,98.53,681400007.0
2008-11-05 11:46:00,98.53,98.535,98.395,98.395,1007600004.0
2008-11-05 11:47:00,98.395,98.495,98.385,98.495,1305699997.0
2008-11-05 11:48:00,98.495,98.525,98.485,98.525,748800001.0
2008-11-05 11:49:00,98.525,98.55,98.515,98.54,477200001.0
2008-11-05 11:50:00,98.54,98.54,98.415,98.455,526300001.0
2008-11-05 11:51:00,98.45,98.455,98.44,98.44,175500000.0
2008-11-05 11:52:00,98.44,98.445,98.4,98.415,831700004.0
2008-11-05 11:53:00,98.415,98.42,98.355,98.365,747300003.0
2008-11-05 11:54:00,98.365,98.41,98.365,98.385,855300001.0
2008-11-05 11:55:00,98.38,98.385,98.325,98.38,813200005.0
2008-11-05 11:56:00,98.38,98.385,98.29,98.3,510470006.0
2008-11-05 11:57:00,98.305,98.355,98.305,98.345,313000001.0
2008-11-05 11:58:00,98.34,98.345,98.255,98.255,405470000.0
2008-11-05 11:59:00,98.255,98.365,98.255,98.36,594599999.0
2008-11-05 12:00:00,98.36,98.365,98.31,98.33,877999994.0
2008-11-05 12:01:00,98.325,98.375,98.31,98.37,660500005.0
2008-11-05 12:02:00,98.37,98.435,98.37,98.425,778300005.0
2008-11-05 12:03:00,98.425,98.455,98.41,98.45,1010399999.0
2008-11-05 12:04:00,98.45,98.455,98.385,98.41,1022000004.0
2008-11-05 12:05:00,98.405,98.425,98.375,98.405,816600010.0
2008-11-05 12:06:00,98.41,98.43,98.405,98.415,536400007.0
2008-11-05 12:07:00,98.43,98.475,98.43,98.465,420500007.0
2008-11-05 12:08:00,98.465,98.48,98.45,98.47,491600003.0
2008-11-05 12:09:00,98.47,98.49,98.47,98.49,401899999.0
2008-11-05 12:10:00,98.49,98.51,98.45,98.455,877800010.0
2008-11-05 12:11:00,98.455,98.52,98.455,98.5,1213300020.0
2008-11-05 12:12:00,98.5,98.505,98.465,98.485,909900009.0
2008-11-05 12:13:00,98.485,98.495,98.475,98.48,647100004.0
2008-11-05 12:14:00,98.485,98.485,98.465,98.475,359299999.0
2008-11-05 12:15:00,98.48,98.49,98.475,98.48,478600001.0
2008-11-05 12:16:00,98.475,98.475,98.465,98.47,590800004.0
2008-11-05 12:17:00,98.47,98.495,98.47,98.49,159900001.0
2008-11-05 12:18:00,98.49,98.49,98.465,98.48,523400005.0
2008-11-05 12:19:00,98.475,98.48,98.46,98.48,259800000.0
2008-11-05 12:20:00,98.48,98.49,98.475,98.48,530400007.0
2008-11-05 12:21:00,98.485,98.53,98.475,98.515,683999996.0
2008-11-05 12:22:00,98.515,98.545,98.51,98.54,1405499998.0
2008-11-05 12:23:00,98.545,98.545,98.515,98.515,1073200000.0
2008-11-05 12:24:00,98.515,98.525,98.505,98.515,627499998.0
2008-11-05 12:25:00,98.51,98.64,98.51,98.64,1362200005.0
2008-11-05 12:26:00,98.635,98.67,98.62,98.66,807339997.0
2008-11-05 12:27:00,98.66,98.77,98.655,98.77,850999994.0
2008-11-05 12:28:00,98.78,98.79,98.74,98.765,560799999.0
2008-11-05 12:29:00,98.765,98.77,98.735,98.76,556169995.0
2008-11-05 12:30:00,98.76,98.77,98.72,98.72,868299992.0
2008-11-05 12:31:00,98.72,98.73,98.7,98.7,734499993.0
2008-11-05 12:32:00,98.7,98.715,98.655,98.68,950599985.0
2008-11-05 12:33:00,98.69,98.69,98.63,98.635,670800000.0
2008-11-05 12:34:00,98.635,98.635,98.605,98.62,876699993.0
2008-11-05 12:35:00,98.62,98.63,98.555,98.59,874599992.0
2008-11-05 12:36:00,98.595,98.67,98.595,98.6,903500000.0
2008-11-05 12:37:00,98.595,98.68,98.595,98.68,696199997.0
2008-11-05 12:38:00,98.685,98.715,98.67,98.695,797000004.0
2008-11-05 12:39:00,98.69,98.79,98.675,98.72,1032999999.0
2008-11-05 12:40:00,98.72,98.73,98.67,98.67,926199996.0
2008-11-05 12:41:00,98.67,98.7,98.65,98.68,1364799996.0
2008-11-05 12:42:00,98.68,98.685,98.655,98.66,1056599990.0
2008-11-05 12:43:00,98.66,98.725,98.655,98.675,744099998.0
2008-11-05 12:44:00,98.675,98.705,98.675,98.705,539399997.0
2008-11-05 12:45:00,98.705,98.735,98.7,98.725,365199997.0
2008-11-05 12:46:00,98.72,98.785,98.72,98.775,833000000.0
2008-11-05 12:47:00,98.775,98.855,98.775,98.815,778199988.0
2008-11-05 12:48:00,98.815,98.845,98.795,98.805,648599995.0
2008-11-05 12:49:00,98.805,99.0,98.805,98.945,815600003.0
2008-11-05 12:50:00,98.95,99.0,98.935,98.99,521999997.0
2008-11-05 12:51:00,98.99,99.04,98.965,98.98,579000000.0
2008-11-05 12:52:00,98.985,98.995,98.875,98.885,512899998.0
2008-11-05 12:53:00,98.89,98.915,98.835,98.865,781399999.0
2008-11-05 12:54:00,98.865,98.905,98.855,98.905,998899995.0
2008-11-05 12:55:00,98.905,98.905,98.9,98.905,213199997.0
2008-11-05 12:56:00,98.905,98.925,98.85,98.875,731499999.0
2008-11-05 12:57:00,98.875,98.92,98.855,98.86,825200007.0
2008-11-05 12:58:00,98.86,98.895,98.86,98.89,641399995.0
2008-11-05 12:59:00,98.895,98.91,98.85,98.85,538399993.0
2008-11-05 13:00:00,98.855,98.915,98.855,98.915,766000000.0
2008-11-05 13:01:00,98.915,99.01,98.905,98.965,1145599993.0
2008-11-05 13:02:00,98.965,98.98,98.915,98.96,1242199978.0
2008-11-05 13:03:00,98.965,98.99,98.93,98.965,999000000.0
2008-11-05 13:04:00,98.965,98.965,98.895,98.955,1040800000.0
2008-11-05 13:05:00,98.955,98.975,98.955,98.965,571199999.0
2008-11-05 13:06:00,98.965,98.98,98.895,98.95,955399998.0
2008-11-05 13:07:00,98.95,98.955,98.87,98.87,990399988.0
2008-11-05 13:08:00,98.87,98.965,98.87,98.965,575599997.0
2008-11-05 13:09:00,98.965,99.035,98.925,98.995,1044299994.0
2008-11-05 13:10:00,98.995,99.02,98.965,98.97,904399996.0
2008-11-05 13:11:00,98.97,98.985,98.965,98.98,620400002.0
2008-11-05 13:12:00,98.985,99.07,98.975,99.055,802599994.0
2008-11-05 13:13:00,99.065,99.065,98.965,98.98,1122799998.0
2008-11-05 13:14:00,98.98,99.015,98.94,98.955,1019969993.0
2008-11-05 13:15:00,98.955,98.975,98.925,98.935,911499987.0
2008-11-05 13:16:00,98.935,98.935,98.92,98.92,335999989.0
2008-11-05 13:17:00,98.925,98.93,98.905,98.91,596800000.0
2008-11-05 13:18:00,98.915,98.945,98.915,98.925,916599995.0
2008-11-05 13:19:00,98.925,99.01,98.925,98.975,1032199996.0
2008-11-05 13:20:00,98.98,99.035,98.975,99.025,659800001.0
2008-11-05 13:21:00,99.025,99.045,99.01,99.025,691600000.0
2008-11-05 13:22:00,99.025,99.05,99.015,99.05,592799988.0
2008-11-05 13:23:00,99.055,99.06,99.04,99.05,605199997.0
2008-11-05 13:24:00,99.05,99.135,99.03,99.045,1119270003.0
2008-11-05 13:25:00,99.04,99.055,99.02,99.03,709600002.0
2008-11-05 13:26:00,99.035,99.04,98.985,99.01,993899999.0
2008-11-05 13:27:00,99.01,99.01,98.945,98.975,429999999.0
2008-11-05 13:28:00,98.975,98.975,98.91,98.955,603470001.0
2008-11-05 13:29:00,98.945,98.97,98.915,98.915,690599996.0
2008-11-05 13:30:00,98.915,98.925,98.885,98.895,817399986.0
2008-11-05 13:31:00,98.895,98.915,98.835,98.855,861999991.0
2008-11-05 13:32:00,98.855,98.88,98.835,98.88,1101499990.0
2008-11-05 13:33:00,98.88,98.97,98.88,98.935,1354599995.0
2008-11-05 13:34:00,98.93,98.97,98.915,98.935,1084199996.0
2008-11-05 13:35:00,98.925,99.01,98.925,98.97,812799991.0
2008-11-05 13:36:00,98.97,98.97,98.935,98.945,458800000.0
2008-11-05 13:37:00,98.945,98.945,98.905,98.915,966400001.0
2008-11-05 13:38:00,98.915,98.95,98.905,98.925,1137799997.0
2008-11-05 13:39:00,98.925,98.935,98.925,98.925,775399993.0
2008-11-05 13:40:00,98.925,98.96,98.925,98.95,1524999983.0
2008-11-05 13:41:00,98.95,98.99,98.95,98.97,852399995.0
2008-11-05 13:42:00,98.97,98.995,98.965,98.97,835999992.0
2008-11-05 13:43:00,98.97,98.98,98.925,98.955,545300002.0
2008-11-05 13:44:00,98.955,98.98,98.935,98.97,589000000.0
2008-11-05 13:45:00,98.97,98.995,98.965,98.99,674999998.0
2008-11-05 13:46:00,98.985,99.015,98.94,98.945,948799995.0
2008-11-05 13:47:00,98.945,99.02,98.94,98.985,828799994.0
2008-11-05 13:48:00,98.985,99.0,98.935,98.98,963899995.0
2008-11-05 13:49:00,98.98,99.0,98.955,98.97,1387299997.0
2008-11-05 13:50:00,98.97,99.09,98.965,99.08,1191600009.0
2008-11-05 13:51:00,99.085,99.105,99.04,99.04,709800006.0
2008-11-05 13:52:00,99.04,99.09,99.035,99.045,827000000.0
2008-11-05 13:53:00,99.04,99.11,99.025,99.105,1092199997.0
2008-11-05 13:54:00,99.095,99.215,99.095,99.145,1105199998.0
2008-11-05 13:55:00,99.155,99.165,99.095,99.1,1197199996.0
2008-11-05 13:56:00,99.1,99.14,99.06,99.14,1104299995.0
2008-11-05 13:57:00,99.14,99.225,99.135,99.195,1089199998.0
2008-11-05 13:58:00,99.195,99.225,99.145,99.2,979099999.0
2008-11-05 13:59:00,99.195,99.215,99.155,99.215,1119199996.0
2008-11-05 14:00:00,99.205,99.22,99.145,99.145,1384399998.0
2008-11-05 14:01:00,99.15,99.165,99.125,99.135,1053999992.0
2008-11-05 14:02:00,99.135,99.195,99.105,99.17,741599998.0
2008-11-05 14:03:00,99.17,99.21,99.165,99.185,1075199990.0
2008-11-05 14:04:00,99.185,99.215,99.175,99.175,659999999.0
2008-11-05 14:05:00,99.175,99.215,99.165,99.185,707100000.0
2008-11-05 14:06:00,99.18,99.185,99.115,99.145,892899997.0
2008-11-05 14:07:00,99.145,99.195,99.135,99.19,1008800003.0
2008-11-05 14:08:00,99.19,99.29,99.18,99.215,1309299997.0
2008-11-05 14:09:00,99.215,99.265,99.21,99.265,1022099997.0
2008-11-05 14:10:00,99.265,99.28,99.185,99.185,1114299999.0
2008-11-05 14:11:00,99.185,99.25,99.17,99.19,1009899992.0
2008-11-05 14:12:00,99.19,99.23,99.14,99.23,1320999994.0
2008-11-05 14:13:00,99.23,99.23,99.175,99.18,824199995.0
2008-11-05 14:14:00,99.18,99.23,99.18,99.225,1082599994.0
2008-11-05 14:15:00,99.23,99.245,99.2,99.2,1145700004.0
2008-11-05 14:16:00,99.2,99.205,99.185,99.195,738099995.0
2008-11-05 14:17:00,99.19,99.225,99.145,99.18,837899998.0
2008-11-05 14:18:00,99.18,99.215,99.13,99.19,1055599989.0
2008-11-05 14:19:00,99.19,99.19,99.125,99.135,822299991.0
2008-11-05 14:20:00,99.13,99.14,99.105,99.115,850199995.0
2008-11-05 14:21:00,99.115,99.12,99.06,99.07,908800000.0
2008-11-05 14:22:00,99.07,99.125,99.05,99.12,1014399993.0
2008-11-05 14:23:00,99.125,99.135,99.09,99.095,502999999.0
2008-11-05 14:24:00,99.095,99.12,99.075,99.08,726999994.0
2008-11-05 14:25:00,99.085,99.12,99.075,99.12,808399995.0
2008-11-05 14:26:00,99.12,99.12,99.065,99.08,1146399987.0
2008-11-05 14:27:00,99.08,99.145,99.08,99.135,1007899993.0
2008-11-05 14:28:00,99.13,99.17,99.095,99.16,823399995.0
2008-11-05 14:29:00,99.16,99.21,99.105,99.115,924499995.0
2008-11-05 14:30:00,99.115,99.14,99.075,99.085,663899996.0
2008-11-05 14:31:00,99.085,99.13,99.085,99.11,314799998.0
2008-11-05 14:32:00,99.115,99.12,99.09,99.11,223499999.0
2008-11-05 14:33:00,99.105,99.105,99.035,99.035,780599988.0
2008-11-05 14:34:00,99.035,99.05,98.925,98.95,860799999.0
2008-11-05 14:35:00,98.96,98.965,98.915,98.935,795399995.0
2008-11-05 14:36:00,98.94,98.97,98.925,98.97,974300000.0
2008-11-05 14:37:00,98.97,99.01,98.97,98.995,528199998.0
2008-11-05 14:38:00,98.995,98.995,98.965,98.98,798400002.0
2008-11-05 14:39:00,98.98,99.045,98.98,99.04,828399998.0
2008-11-05 14:40:00,99.035,99.135,99.03,99.09,1224799992.0
2008-11-05 14:41:00,99.09,99.12,99.045,99.11,1001599998.0
2008-11-05 14:42:00,99.11,99.14,99.085,99.085,1486999995.0
2008-11-05 14:43:00,99.08,99.08,98.955,98.965,1038599998.0
2008-11-05 14:44:00,98.965,98.975,98.915,98.96,825799997.0
2008-11-05 14:45:00,98.965,98.975,98.945,98.955,509199994.0
2008-11-05 14:46:00,98.955,98.97,98.905,98.92,604999997.0
2008-11-05 14:47:00,98.92,98.96,98.92,98.935,578999993.0
2008-11-05 14:48:00,98.94,98.955,98.865,98.91,1218599995.0
2008-11-05 14:49:00,98.915,98.94,98.895,98.93,1276799990.0
2008-11-05 14:50:00,98.93,98.96,98.91,98.96,741599990.0
2008-11-05 14:51:00,98.935,98.94,98.85,98.89,1146199982.0
2008-11-05 14:52:00,98.89,98.935,98.86,98.895,1133999986.0
2008-11-05 14:53:00,98.89,98.935,98.88,98.93,822999994.0
2008-11-05 14:54:00,98.93,98.95,98.92,98.94,961399992.0
2008-11-05 14:55:00,98.94,98.945,98.875,98.875,770999998.0
2008-11-05 14:56:00,98.88,98.94,98.875,98.92,1106599990.0
2008-11-05 14:57:00,98.92,98.955,98.92,98.955,673399997.0
2008-11-05 14:58:00,98.945,98.95,98.93,98.935,667000003.0
2008-11-05 14:59:00,98.93,99.065,98.93,99.015,930199995.0
2008-11-05 15:00:00,99.025,99.035,98.995,98.995,1068199999.0
2008-11-05 15:01:00,98.995,98.995,98.945,98.965,702999995.0
2008-11-05 15:02:00,98.97,98.99,98.965,98.97,321999999.0
2008-11-05 15:03:00,98.97,98.97,98.915,98.915,936999999.0
2008-11-05 15:04:00,98.915,98.93,98.88,98.89,362200000.0
2008-11-05 15:05:00,98.89,98.915,98.88,98.9,193800000.0
2008-11-05 15:06:00,98.9,98.92,98.88,98.905,509800000.0
2008-11-05 15:07:00,98.905,98.94,98.89,98.905,707400001.0
2008-11-05 15:08:00,98.905,98.93,98.865,98.905,593399999.0
2008-11-05 15:09:00,98.91,98.99,98.88,98.925,624400000.0
2008-11-05 15:10:00,98.925,98.95,98.92,98.925,437600000.0
2008-11-05 15:11:00,98.93,98.945,98.905,98.935,530200001.0
2008-11-05 15:12:00,98.935,98.955,98.925,98.925,621500000.0
2008-11-05 15:13:00,98.935,98.975,98.895,98.96,888100005.0
2008-11-05 15:14:00,98.96,98.975,98.88,98.9,520700000.0
2008-11-05 15:15:00,98.9,98.93,98.775,98.855,853899997.0
2008-11-05 15:16:00,98.855,98.855,98.695,98.73,846800004.0
2008-11-05 15:17:00,98.73,98.815,98.72,98.8,1147699999.0
2008-11-05 15:18:00,98.795,98.81,98.775,98.775,1062300000.0
2008-11-05 15:19:00,98.77,98.805,98.74,98.805,563200001.0
2008-11-05 15:20:00,98.805,98.835,98.785,98.82,419400000.0
2008-11-05 15:21:00,98.82,98.835,98.77,98.8,266200000.0
2008-11-05 15:22:00,98.805,98.84,98.805,98.81,533899999.0
2008-11-05 15:23:00,98.81,98.835,98.805,98.82,659800000.0
2008-11-05 15:24:00,98.815,98.84,98.815,98.835,458200003.0
2008-11-05 15:25:00,98.835,98.895,98.835,98.895,798300000.0
2008-11-05 15:26:00,98.895,98.95,98.895,98.905,823800000.0
2008-11-05 15:27:00,98.905,98.905,98.845,98.85,878200006.0
2008-11-05 15:28:00,98.85,98.85,98.8,98.84,960599999.0
2008-11-05 15:29:00,98.84,98.89,98.835,98.86,957490003.0
2008-11-05 15:30:00,98.86,98.895,98.855,98.885,767800004.0
2008-11-05 15:31:00,98.885,98.915,98.885,98.89,796500002.0
2008-11-05 15:32:00,98.89,98.92,98.885,98.895,831100008.0
2008-11-05 15:33:00,98.895,98.915,98.89,98.89,1514200002.0
2008-11-05 15:34:00,98.895,98.91,98.86,98.875,863799998.0
2008-11-05 15:35:00,98.88,98.93,98.825,98.9,835799994.0
2008-11-05 15:36:00,98.9,98.9,98.865,98.865,820199997.0
2008-11-05 15:37:00,98.865,98.895,98.855,98.885,916199990.0
2008-11-05 15:38:00,98.885,98.95,98.885,98.905,992799990.0
2008-11-05 15:39:00,98.905,98.935,98.88,98.905,1096999993.0
2008-11-05 15:40:00,98.905,98.945,98.895,98.935,739799992.0
2008-11-05 15:41:00,98.935,98.96,98.91,98.935,636500000.0
2008-11-05 15:42:00,98.94,98.96,98.915,98.915,1360199977.0
2008-11-05 15:43:00,98.92,98.94,98.89,98.92,996599993.0
2008-11-05 15:44:00,98.925,98.935,98.905,98.92,885999997.0
2008-11-05 15:45:00,98.915,98.95,98.915,98.915,1347899979.0
2008-11-05 15:46:00,98.915,98.945,98.91,98.93,703400001.0
2008-11-05 15:47:00,98.93,98.935,98.91,98.935,916200001.0
2008-11-05 15:48:00,98.935,98.97,98.935,98.95,808400000.0
2008-11-05 15:49:00,98.95,99.0,98.95,98.995,787600000.0
2008-11-05 15:50:00,98.995,99.045,98.995,99.03,1139599992.0
2008-11-05 15:51:00,99.025,99.055,98.99,98.995,1124199994.0
2008-11-05 15:52:00,99.0,99.02,98.99,99.02,741699999.0
2008-11-05 15:53:00,99.01,99.07,99.01,99.045,690599995.0
2008-11-05 15:54:00,99.045,99.06,99.0,99.03,1136799987.0
2008-11-05 15:55:00,99.035,99.11,99.03,99.065,865799998.0
2008-11-05 15:56:00,99.065,99.095,99.065,99.075,434600002.0
2008-11-05 15:57:00,99.075,99.075,99.03,99.055,564800000.0
2008-11-05 15:58:00,99.055,99.11,99.05,99.11,620700002.0
2008-11-05 15:59:00,99.11,99.12,99.055,99.055,713400001.0
2008-11-05 16:00:00,99.065,99.095,99.055,99.085,970100002.0
2008-11-05 16:01:00,99.085,99.085,99.025,99.045,956800004.0
2008-11-05 16:02:00,99.045,99.045,99.025,99.035,482800000.0
2008-11-05 16:03:00,99.035,99.085,99.035,99.07,294800000.0
2008-11-05 16:04:00,99.07,99.085,99.06,99.085,671000002.0
2008-11-05 16:05:00,99.075,99.085,98.995,98.995,914300004.0
2008-11-05 16:06:00,98.995,99.04,98.99,99.03,978400000.0
2008-11-05 16:07:00,99.03,99.045,99.01,99.025,926500002.0
2008-11-05 16:08:00,99.03,99.075,99.025,99.06,983599998.0
2008-11-05 16:09:00,99.06,99.065,99.01,99.01,689500000.0
2008-11-05 16:10:00,99.01,99.015,98.985,98.985,682599996.0
2008-11-05 16:11:00,98.985,98.995,98.975,98.975,361399995.0
2008-11-05 16:12:00,98.98,99.0,98.975,98.98,344399992.0
2008-11-05 16:13:00,98.98,99.02,98.98,99.005,409399998.0
2008-11-05 16:14:00,99.005,99.005,98.95,98.97,907300001.0
2008-11-05 16:15:00,98.97,98.975,98.925,98.935,907600003.0
2008-11-05 16:16:00,98.935,98.935,98.885,98.935,1113799979.0
2008-11-05 16:17:00,98.935,98.945,98.925,98.935,659999994.0
2008-11-05 16:18:00,98.935,98.945,98.925,98.945,511599996.0
2008-11-05 16:19:00,98.945,98.945,98.94,98.945,165199997.0
2008-11-05 16:20:00,98.94,98.975,98.935,98.97,945199995.0
2008-11-05 16:21:00,98.97,98.975,98.925,98.945,454999995.0
2008-11-05 16:22:00,98.945,98.96,98.915,98.915,775299992.0
2008-11-05 16:23:00,98.915,98.93,98.89,98.905,500999995.0
2008-11-05 16:24:00,98.905,98.92,98.89,98.9,714999995.0
2008-11-05 16:25:00,98.895,98.905,98.885,98.9,757800000.0
2008-11-05 16:26:00,98.9,98.9,98.875,98.875,415799998.0
2008-11-05 16:27:00,98.87,98.88,98.845,98.855,814199997.0
2008-11-05 16:28:00,98.855,98.885,98.84,98.84,746800002.0
2008-11-05 16:29:00,98.845,98.845,98.775,98.795,998700000.0
2008-11-05 16:30:00,98.795,98.875,98.785,98.825,909999997.0
2008-11-05 16:31:00,98.84,98.9,98.81,98.845,1201799993.0
2008-11-05 16:32:00,98.845,98.845,98.755,98.76,884489996.0
2008-11-05 16:33:00,98.76,98.835,98.745,98.775,1013199994.0
2008-11-05 16:34:00,98.78,98.8,98.75,98.77,1162599978.0
2008-11-05 16:35:00,98.765,98.835,98.765,98.83,1154199974.0
2008-11-05 16:36:00,98.83,98.85,98.81,98.815,740999995.0
2008-11-05 16:37:00,98.82,98.84,98.765,98.765,1144999998.0
2008-11-05 16:38:00,98.755,98.78,98.705,98.725,1137000000.0
2008-11-05 16:39:00,98.735,98.855,98.735,98.78,899499997.0
2008-11-05 16:40:00,98.775,98.805,98.705,98.715,1582200009.0
2008-11-05 16:41:00,98.715,98.805,98.715,98.785,1423699992.0
2008-11-05 16:42:00,98.785,98.785,98.635,98.69,1073600007.0
2008-11-05 16:43:00,98.695,98.74,98.67,98.685,1530800022.0
2008-11-05 16:44:00,98.685,98.7,98.525,98.53,1245600010.0
2008-11-05 16:45:00,98.525,98.55,98.45,98.49,1291899998.0
2008-11-05 16:46:00,98.49,98.49,98.43,98.45,1038799999.0
2008-11-05 16:47:00,98.45,98.52,98.45,98.51,918400001.0
2008-11-05 16:48:00,98.51,98.595,98.5,98.575,751100002.0
2008-11-05 16:49:00,98.58,98.665,98.565,98.59,943099996.0
2008-11-05 16:50:00,98.59,98.665,98.58,98.63,729799994.0
2008-11-05 16:51:00,98.64,98.66,98.585,98.625,744299996.0
2008-11-05 16:52:00,98.625,98.68,98.625,98.665,1432999994.0
2008-11-05 16:53:00,98.665,98.69,98.625,98.65,1622300004.0
2008-11-05 16:54:00,98.65,98.845,98.65,98.825,1141099999.0
2008-11-05 16:55:00,98.82,98.835,98.775,98.795,1072300003.0
2008-11-05 16:56:00,98.795,98.845,98.79,98.825,827600000.0
2008-11-05 16:57:00,98.825,98.945,98.81,98.935,1219700000.0
2008-11-05 16:58:00,98.935,98.935,98.905,98.91,1910499989.0
2008-11-05 16:59:00,98.92,98.925,98.875,98.9,697400001.0
2008-11-05 17:00:00,98.91,99.005,98.825,98.935,883499998.0
2008-11-05 17:01:00,98.94,99.005,98.93,98.945,1320800004.0
2008-11-05 17:02:00,98.945,99.025,98.94,98.955,1115600014.0
2008-11-05 17:03:00,98.95,99.015,98.935,99.005,690700004.0
2008-11-05 17:04:00,99.005,99.015,98.96,98.975,916500006.0
2008-11-05 17:05:00,98.98,98.995,98.915,98.915,1037800004.0
2008-11-05 17:06:00,98.91,98.935,98.9,98.92,858800001.0
2008-11-05 17:07:00,98.92,99.0,98.92,98.98,996100001.0
2008-11-05 17:08:00,98.98,99.035,98.93,98.965,792200002.0
2008-11-05 17:09:00,98.97,99.08,98.965,99.06,1023000008.0
2008-11-05 17:10:00,99.075,99.075,98.935,98.94,771800000.0
2008-11-05 17:11:00,98.945,99.05,98.94,98.975,1038599997.0
2008-11-05 17:12:00,98.965,98.965,98.92,98.94,1168000000.0
2008-11-05 17:13:00,98.935,98.965,98.91,98.955,851700002.0
2008-11-05 17:14:00,98.955,98.955,98.865,98.95,1358800009.0
2008-11-05 17:15:00,98.965,99.035,98.935,98.99,1047100009.0
2008-11-05 17:16:00,98.995,99.015,98.91,98.925,675700000.0
2008-11-05 17:17:00,98.925,98.94,98.835,98.855,894200002.0
2008-11-05 17:18:00,98.865,98.945,98.865,98.925,689700001.0
2008-11-05 17:19:00,98.925,99.065,98.895,99.055,782799999.0
2008-11-05 17:20:00,99.055,99.21,99.025,99.195,884900004.0
2008-11-05 17:21:00,99.2,99.2,99.145,99.145,752200002.0
2008-11-05 17:22:00,99.145,99.165,99.12,99.145,710000000.0
2008-11-05 17:23:00,99.155,99.16,99.085,99.085,809300001.0
2008-11-05 17:24:00,99.09,99.105,99.045,99.055,1037700000.0
2008-11-05 17:25:00,99.055,99.055,98.995,99.005,2079700013.0
2008-11-05 17:26:00,99.01,99.035,98.985,98.99,1408000003.0
2008-11-05 17:27:00,98.99,98.99,98.95,98.98,706000001.0
2008-11-05 17:28:00,98.98,99.06,98.97,99.05,871300002.0
2008-11-05 17:29:00,99.065,99.075,99.02,99.075,979300009.0
2008-11-05 17:30:00,99.07,99.185,99.07,99.17,923900000.0
2008-11-05 17:31:00,99.175,99.21,99.175,99.21,815299999.0
2008-11-05 17:32:00,99.215,99.235,99.16,99.165,1040500000.0
2008-11-05 17:33:00,99.16,99.175,99.145,99.15,643200000.0
2008-11-05 17:34:00,99.15,99.17,99.105,99.12,886300003.0
2008-11-05 17:35:00,99.12,99.17,99.1,99.115,1201600009.0
2008-11-05 17:36:00,99.115,99.165,99.055,99.095,1192700008.0
2008-11-05 17:37:00,99.095,99.21,99.07,99.19,889900005.0
2008-11-05 17:38:00,99.18,99.195,99.15,99.16,1191099997.0
2008-11-05 17:39:00,99.16,99.215,99.145,99.205,1142100004.0
2008-11-05 17:40:00,99.21,99.33,99.21,99.325,1025000004.0
2008-11-05 17:41:00,99.325,99.34,99.255,99.32,1095500007.0
2008-11-05 17:42:00,99.33,99.425,99.305,99.42,1315800003.0
2008-11-05 17:43:00,99.42,99.445,99.375,99.375,1231200008.0
2008-11-05 17:44:00,99.375,99.425,99.37,99.37,1577299999.0
2008-11-05 17:45:00,99.38,99.39,99.36,99.36,1592400005.0
2008-11-05 17:46:00,99.36,99.36,99.305,99.335,968300004.0
2008-11-05 17:47:00,99.335,99.35,99.315,99.335,689400002.0
2008-11-05 17:48:00,99.335,99.335,99.27,99.32,1020200006.0
2008-11-05 17:49:00,99.32,99.37,99.3,99.36,996200006.0
2008-11-05 17:50:00,99.36,99.42,99.355,99.36,1247400014.0
2008-11-05 17:51:00,99.36,99.38,99.325,99.335,1186800001.0
2008-11-05 17:52:00,99.335,99.335,99.225,99.23,930300001.0
2008-11-05 17:53:00,99.235,99.28,99.23,99.28,557700002.0
2008-11-05 17:54:00,99.28,99.34,99.275,99.34,241700000.0
2008-11-05 17:55:00,99.34,99.365,99.28,99.32,1047500006.0
2008-11-05 17:56:00,99.325,99.37,99.32,99.36,697300002.0
2008-11-05 17:57:00,99.36,99.375,99.315,99.34,705900004.0
2008-11-05 17:58:00,99.34,99.345,99.31,99.325,721900007.0
2008-11-05 17:59:00,99.325,99.44,99.305,99.4,935499998.0
2008-11-05 18:00:00,99.4,99.4,99.34,99.38,1008000002.0
2008-11-05 18:01:00,99.375,99.415,99.37,99.415,907100008.0
2008-11-05 18:02:00,99.42,99.42,99.37,99.4,1090000002.0
2008-11-05 18:03:00,99.4,99.42,99.39,99.405,1223400013.0
2008-11-05 18:04:00,99.405,99.41,99.35,99.35,1079400008.0
2008-11-05 18:05:00,99.35,99.35,99.275,99.3,937900002.0
2008-11-05 18:06:00,99.29,99.34,99.285,99.335,1000700008.0
2008-11-05 18:07:00,99.34,99.36,99.28,99.345,778000001.0
2008-11-05 18:08:00,99.345,99.355,99.28,99.33,911500004.0
2008-11-05 18:09:00,99.33,99.36,99.325,99.33,1021200001.0
2008-11-05 18:10:00,99.33,99.345,99.245,99.255,1268200011.0
2008-11-05 18:11:00,99.26,99.315,99.255,99.29,692200001.0
2008-11-05 18:12:00,99.285,99.3,99.23,99.265,420000000.0
2008-11-05 18:13:00,99.265,99.3,99.24,99.3,327200001.0
2008-11-05 18:14:00,99.3,99.315,99.275,99.275,229500000.0
2008-11-05 18:15:00,99.275,99.31,99.275,99.285,250200001.0
2008-11-05 18:16:00,99.29,99.29,99.17,99.18,546500005.0
2008-11-05 18:17:00,99.185,99.265,99.185,99.25,905900008.0
2008-11-05 18:18:00,99.25,99.25,99.185,99.225,1017100009.0
2008-11-05 18:19:00,99.225,99.285,99.225,99.28,804200004.0
2008-11-05 18:20:00,99.28,99.305,99.26,99.285,689200008.0
2008-11-05 18:21:00,99.285,99.29,99.235,99.24,698100000.0
2008-11-05 18:22:00,99.24,99.255,99.215,99.23,674500000.0
2008-11-05 18:23:00,99.23,99.23,99.175,99.175,672400006.0
2008-11-05 18:24:00,99.175,99.19,99.145,99.145,611200001.0
2008-11-05 18:25:00,99.145,99.18,99.14,99.165,658200003.0
2008-11-05 18:26:00,99.16,99.185,99.145,99.16,852000006.0
2008-11-05 18:27:00,99.16,99.185,99.135,99.175,814500003.0
2008-11-05 18:28:00,99.175,99.175,99.12,99.135,1017300006.0
2008-11-05 18:29:00,99.135,99.145,99.115,99.12,1261600005.0
2008-11-05 18:30:00,99.115,99.115,99.02,99.025,971400003.0
2008-11-05 18:31:00,99.025,99.055,98.96,99.01,1162600016.0
2008-11-05 18:32:00,99.005,99.06,98.945,98.97,1190900010.0
2008-11-05 18:33:00,98.97,98.995,98.945,98.995,894000006.0
2008-11-05 18:34:00,99.0,99.005,98.96,98.99,698400004.0
2008-11-05 18:35:00,98.985,99.04,98.985,99.02,716200004.0
2008-11-05 18:36:00,99.02,99.025,98.98,99.015,421900001.0
2008-11-05 18:37:00,99.015,99.12,98.995,99.105,943600006.0
2008-11-05 18:38:00,99.105,99.105,99.02,99.09,1007700004.0
2008-11-05 18:39:00,99.085,99.105,99.06,99.06,710600002.0
2008-11-05 18:40:00,99.06,99.085,99.015,99.04,933700006.0
2008-11-05 18:41:00,99.05,99.165,99.05,99.155,911600001.0
2008-11-05 18:42:00,99.155,99.155,99.05,99.05,957900009.0
2008-11-05 18:43:00,99.05,99.075,99.045,99.07,746000004.0
2008-11-05 18:44:00,99.07,99.105,99.03,99.03,730700007.0
2008-11-05 18:45:00,99.03,99.04,98.965,98.995,1192400011.0
2008-11-05 18:46:00,98.995,99.005,98.93,98.95,1199400006.0
2008-11-05 18:47:00,98.95,98.985,98.9,98.97,1396200001.0
2008-11-05 18:48:00,98.97,98.98,98.955,98.955,700200002.0
2008-11-05 18:49:00,98.95,98.975,98.92,98.96,856799998.0
2008-11-05 18:50:00,98.96,98.98,98.92,98.92,1191500000.0
2008-11-05 18:51:00,98.92,98.92,98.85,98.89,1181500003.0
2008-11-05 18:52:00,98.89,98.915,98.85,98.91,737400002.0
2008-11-05 18:53:00,98.91,98.925,98.87,98.915,941600007.0
2008-11-05 18:54:00,98.915,98.96,98.915,98.93,838100002.0
2008-11-05 18:55:00,98.93,98.95,98.895,98.925,900400006.0
2008-11-05 18:56:00,98.93,98.955,98.915,98.935,732600002.0
2008-11-05 18:57:00,98.93,98.965,98.895,98.925,1032600007.0
2008-11-05 18:58:00,98.925,98.965,98.915,98.95,795977223.0
2008-11-05 18:59:00,98.95,98.97,98.935,98.955,684500005.0
2008-11-05 19:00:00,98.955,98.975,98.945,98.965,431200000.0
2008-11-05 19:01:00,98.96,98.97,98.89,98.89,809599998.0
2008-11-05 19:02:00,98.89,98.9,98.82,98.85,936600000.0
2008-11-05 19:03:00,98.85,98.88,98.84,98.875,289800000.0
2008-11-05 19:04:00,98.88,98.92,98.87,98.9,522000000.0
2008-11-05 19:05:00,98.905,98.915,98.86,98.86,259899999.0
2008-11-05 19:06:00,98.86,98.95,98.86,98.9,820799999.0
2008-11-05 19:07:00,98.895,98.895,98.86,98.86,242900000.0
2008-11-05 19:08:00,98.86,98.865,98.85,98.85,188200000.0
2008-11-05 19:09:00,98.855,98.92,98.85,98.875,574199997.0
2008-11-05 19:10:00,98.875,98.9,98.855,98.855,509200000.0
2008-11-05 19:11:00,98.865,98.885,98.85,98.885,317000000.0
2008-11-05 19:12:00,98.885,98.895,98.87,98.88,665999999.0
2008-11-05 19:13:00,98.88,98.895,98.85,98.88,591800002.0
2008-11-05 19:14:00,98.885,98.895,98.845,98.85,682699999.0
2008-11-05 19:15:00,98.85,98.865,98.84,98.85,452799998.0
2008-11-05 19:16:00,98.85,98.855,98.81,98.81,533000000.0
2008-11-05 19:17:00,98.81,98.81,98.745,98.8,906699996.0
2008-11-05 19:18:00,98.8,98.81,98.79,98.805,354699998.0
2008-11-05 19:19:00,98.805,98.855,98.8,98.845,347600000.0
2008-11-05 19:20:00,98.845,98.89,98.835,98.865,219100000.0
2008-11-05 19:21:00,98.865,98.875,98.775,98.8,503100000.0
2008-11-05 19:22:00,98.8,98.86,98.77,98.845,401399998.0
2008-11-05 19:23:00,98.845,98.89,98.845,98.86,310600000.0
2008-11-05 19:24:00,98.865,98.875,98.8,98.82,588800000.0
2008-11-05 19:25:00,98.82,98.825,98.8,98.8,674599995.0
2008-11-05 19:26:00,98.8,98.81,98.79,98.79,497300000.0
2008-11-05 19:27:00,98.79,98.79,98.77,98.775,534200000.0
2008-11-05 19:28:00,98.77,98.77,98.745,98.77,681499997.0
2008-11-05 19:29:00,98.77,98.775,98.735,98.745,471000000.0
2008-11-05 19:30:00,98.735,98.775,98.735,98.77,411599999.0
2008-11-05 19:31:00,98.765,98.775,98.735,98.76,401800000.0
2008-11-05 19:32:00,98.76,98.77,98.745,98.765,382200002.0
2008-11-05 19:33:00,98.765,98.78,98.735,98.765,275000000.0
2008-11-05 19:34:00,98.765,98.775,98.75,98.75,240200000.0
2008-11-05 19:35:00,98.745,98.77,98.745,98.76,316800000.0
2008-11-05 19:36:00,98.755,98.76,98.66,98.67,664699999.0
2008-11-05 19:37:00,98.67,98.695,98.655,98.67,692700000.0
2008-11-05 19:38:00,98.67,98.69,98.61,98.63,446599997.0
2008-11-05 19:39:00,98.63,98.635,98.605,98.605,522000001.0
2008-11-05 19:40:00,98.605,98.605,98.525,98.575,655299997.0
2008-11-05 19:41:00,98.575,98.58,98.555,98.58,603699997.0
2008-11-05 19:42:00,98.58,98.675,98.58,98.665,629400001.0
2008-11-05 19:43:00,98.67,98.675,98.605,98.61,307400000.0
2008-11-05 19:44:00,98.625,98.655,98.61,98.615,331600000.0
2008-11-05 19:45:00,98.625,98.7,98.61,98.7,379199998.0
2008-11-05 19:46:00,98.7,98.7,98.665,98.675,129000000.0
2008-11-05 19:47:00,98.67,98.695,98.64,98.695,341200000.0
2008-11-05 19:48:00,98.7,98.725,98.7,98.72,529199994.0
2008-11-05 19:49:00,98.72,98.81,98.72,98.765,474600000.0
2008-11-05 19:50:00,98.76,98.775,98.75,98.765,573199999.0
2008-11-05 19:51:00,98.765,98.79,98.72,98.725,635799999.0
2008-11-05 19:52:00,98.725,98.78,98.7,98.78,521800001.0
2008-11-05 19:53:00,98.78,98.795,98.76,98.795,367999998.0
2008-11-05 19:54:00,98.795,98.8,98.755,98.78,571799999.0
2008-11-05 19:55:00,98.77,98.83,98.755,98.825,537800001.0
2008-11-05 19:56:00,98.83,98.885,98.82,98.875,668799999.0
2008-11-05 19:57:00,98.88,98.915,98.88,98.885,515799997.0
2008-11-05 19:58:00,98.885,98.895,98.85,98.875,319800000.0
2008-11-05 19:59:00,98.875,99.04,98.875,99.03,603399999.0
2008-11-05 20:00:00,99.045,99.05,98.965,98.97,839199996.0
2008-11-05 20:01:00,98.97,98.985,98.92,98.925,639800001.0
2008-11-05 20:02:00,98.925,98.935,98.915,98.915,460600000.0
2008-11-05 20:03:00,98.915,98.925,98.905,98.91,469400000.0
2008-11-05 20:04:00,98.91,98.915,98.865,98.9,602699997.0
2008-11-05 20:05:00,98.9,98.94,98.9,98.925,489600000.0
2008-11-05 20:06:00,98.925,98.94,98.84,98.845,720099997.0
2008-11-05 20:07:00,98.84,98.865,98.815,98.865,682599993.0
2008-11-05 20:08:00,98.865,98.92,98.855,98.905,695199999.0
2008-11-05 20:09:00,98.905,98.93,98.89,98.895,280599999.0
2008-11-05 20:10:00,98.89,98.915,98.865,98.88,390300000.0
2008-11-05 20:11:00,98.88,98.935,98.88,98.92,524000000.0
2008-11-05 20:12:00,98.92,98.925,98.88,98.885,332500000.0
2008-11-05 20:13:00,98.885,98.89,98.86,98.86,215100000.0
2008-11-05 20:14:00,98.855,98.89,98.845,98.885,553199999.0
2008-11-05 20:15:00,98.89,98.9,98.885,98.89,363600000.0
2008-11-05 20:16:00,98.89,98.91,98.89,98.91,299600000.0
2008-11-05 20:17:00,98.91,98.92,98.88,98.885,494599998.0
2008-11-05 20:18:00,98.89,98.905,98.885,98.9,192400000.0
2008-11-05 20:19:00,98.9,98.92,98.9,98.91,160000000.0
2008-11-05 20:20:00,98.91,98.91,98.885,98.89,327400000.0
2008-11-05 20:21:00,98.89,98.9,98.87,98.875,264599998.0
2008-11-05 20:22:00,98.88,98.885,98.81,98.84,526000002.0
2008-11-05 20:23:00,98.84,98.84,98.81,98.825,425400000.0
2008-11-05 20:24:00,98.82,98.85,98.785,98.84,586799999.0
2008-11-05 20:25:00,98.84,98.84,98.815,98.815,313200000.0
2008-11-05 20:26:00,98.815,98.875,98.815,98.87,376400000.0
2008-11-05 20:27:00,98.875,98.875,98.725,98.81,891800000.0
2008-11-05 20:28:00,98.81,98.85,98.8,98.83,704299999.0
2008-11-05 20:29:00,98.825,98.84,98.805,98.82,364700000.0
2008-11-05 20:30:00,98.825,98.84,98.81,98.82,493199996.0
2008-11-05 20:31:00,98.82,98.82,98.8,98.8,154500000.0
2008-11-05 20:32:00,98.8,98.8,98.765,98.77,419400000.0
2008-11-05 20:33:00,98.77,98.78,98.725,98.73,576699999.0
2008-11-05 20:34:00,98.73,98.81,98.73,98.75,377800000.0
2008-11-05 20:35:00,98.75,98.78,98.725,98.745,470400000.0
2008-11-05 20:36:00,98.74,98.775,98.73,98.775,358800000.0
2008-11-05 20:37:00,98.775,98.795,98.76,98.795,463800000.0
2008-11-05 20:38:00,98.795,98.84,98.785,98.81,321200000.0
2008-11-05 20:39:00,98.805,98.805,98.725,98.745,595400000.0
2008-11-05 20:40:00,98.74,98.8,98.72,98.795,360600000.0
2008-11-05 20:41:00,98.8,98.81,98.78,98.795,745599998.0
2008-11-05 20:42:00,98.795,98.825,98.795,98.81,252399998.0
2008-11-05 20:43:00,98.8,98.845,98.8,98.84,554000000.0
2008-11-05 20:44:00,98.835,98.855,98.83,98.84,709999998.0
2008-11-05 20:45:00,98.85,98.86,98.84,98.845,247799999.0
2008-11-05 20:46:00,98.845,98.89,98.845,98.885,190400000.0
2008-11-05 20:47:00,98.89,98.895,98.845,98.85,464400001.0
2008-11-05 20:48:00,98.85,98.86,98.82,98.82,634399998.0
2008-11-05 20:49:00,98.82,98.885,98.81,98.86,665000000.0
2008-11-05 20:50:00,98.86,98.86,98.815,98.835,390200000.0
2008-11-05 20:51:00,98.84,98.855,98.81,98.825,490599999.0
2008-11-05 20:52:00,98.83,98.86,98.81,98.855,241400000.0
2008-11-05 20:53:00,98.865,98.895,98.81,98.86,575499999.0
2008-11-05 20:54:00,98.855,98.88,98.85,98.855,497999999.0
2008-11-05 20:55:00,98.85,98.85,98.79,98.795,522099993.0
2008-11-05 20:56:00,98.795,98.81,98.79,98.79,366099997.0
2008-11-05 20:57:00,98.79,98.84,98.775,98.8,822000003.0
2008-11-05 20:58:00,98.805,98.83,98.785,98.825,390799998.0
2008-11-05 20:59:00,98.825,98.84,98.82,98.825,346199999.0
2008-11-05 21:00:00,98.825,98.83,98.8,98.83,792799999.0
2008-11-05 21:01:00,98.83,98.9,98.83,98.86,261500000.0
2008-11-05 21:02:00,98.86,98.875,98.855,98.855,141799998.0
2008-11-05 21:03:00,98.865,98.865,98.85,98.85,107000000.0
2008-11-05 21:04:00,98.85,98.85,98.755,98.76,521800000.0
2008-11-05 21:05:00,98.76,98.76,98.705,98.72,353600000.0
2008-11-05 21:06:00,98.73,98.795,98.73,98.78,258399999.0
2008-11-05 21:07:00,98.78,98.78,98.74,98.745,421799998.0
2008-11-05 21:08:00,98.745,98.765,98.74,98.765,309600000.0
2008-11-05 21:09:00,98.755,98.755,98.74,98.74,278599999.0
2008-11-05 21:10:00,98.74,98.75,98.7,98.75,368000000.0
2008-11-05 21:11:00,98.75,98.78,98.735,98.78,239800000.0
2008-11-05 21:12:00,98.79,98.82,98.775,98.8,323400000.0
2008-11-05 21:13:00,98.8,98.84,98.8,98.815,499600000.0
2008-11-05 21:14:00,98.82,98.835,98.795,98.815,351699999.0
2008-11-05 21:15:00,98.81,98.855,98.805,98.84,496500000.0
2008-11-05 21:16:00,98.845,98.845,98.81,98.83,156200000.0
2008-11-05 21:17:00,98.83,98.835,98.8,98.835,299000000.0
2008-11-05 21:18:00,98.84,98.855,98.83,98.835,342600000.0
2008-11-05 21:19:00,98.835,98.845,98.83,98.84,116200000.0
2008-11-05 21:20:00,98.84,98.845,98.825,98.83,186500000.0
2008-11-05 21:21:00,98.82,98.855,98.8,98.8,295700000.0
2008-11-05 21:22:00,98.805,98.805,98.75,98.785,413200000.0
2008-11-05 21:23:00,98.78,98.795,98.775,98.79,539099999.0
2008-11-05 21:24:00,98.785,98.805,98.775,98.8,259799999.0
2008-11-05 21:25:00,98.8,98.82,98.78,98.82,264700000.0
2008-11-05 21:26:00,98.82,98.91,98.8,98.825,529500000.0
2008-11-05 21:27:00,98.825,98.83,98.81,98.825,314000000.0
2008-11-05 21:28:00,98.825,98.835,98.805,98.81,107200000.0
2008-11-05 21:29:00,98.81,98.82,98.79,98.795,505600000.0
2008-11-05 21:30:00,98.795,98.88,98.79,98.85,417800000.0
2008-11-05 21:31:00,98.855,98.875,98.835,98.855,381799999.0
2008-11-05 21:32:00,98.855,98.87,98.815,98.825,305899999.0
2008-11-05 21:33:00,98.83,98.92,98.83,98.89,491100000.0
2008-11-05 21:34:00,98.89,98.985,98.87,98.96,725399998.0
2008-11-05 21:35:00,98.96,98.975,98.93,98.955,389300000.0
2008-11-05 21:36:00,98.955,98.975,98.925,98.925,356199999.0
2008-11-05 21:37:00,98.925,98.94,98.875,98.91,421499999.0
2008-11-05 21:38:00,98.91,98.925,98.865,98.905,604400000.0
2008-11-05 21:39:00,98.905,98.935,98.905,98.91,459399998.0
2008-11-05 21:40:00,98.91,98.95,98.875,98.88,554799998.0
2008-11-05 21:41:00,98.875,98.885,98.84,98.87,365799998.0
2008-11-05 21:42:00,98.87,98.915,98.87,98.895,317400000.0
2008-11-05 21:43:00,98.89,98.975,98.875,98.975,357100000.0
2008-11-05 21:44:00,98.975,98.985,98.96,98.975,341200000.0
2008-11-05 21:45:00,98.975,99.025,98.965,98.965,628399997.0
2008-11-05 21:46:00,98.965,98.98,98.94,98.955,533799999.0
2008-11-05 21:47:00,98.95,98.97,98.93,98.935,629800000.0
2008-11-05 21:48:00,98.94,98.945,98.9,98.915,524600000.0
2008-11-05 21:49:00,98.915,98.935,98.9,98.925,469000000.0
2008-11-05 21:50:00,98.92,98.92,98.895,98.905,316599999.0
2008-11-05 21:51:00,98.91,98.91,98.85,98.86,493000000.0
2008-11-05 21:52:00,98.855,98.895,98.85,98.885,378300000.0
2008-11-05 21:53:00,98.885,98.9,98.875,98.9,475799999.0
2008-11-05 21:54:00,98.9,98.93,98.87,98.925,351800000.0
2008-11-05 21:55:00,98.915,98.935,98.91,98.92,283100000.0
2008-11-05 21:56:00,98.925,98.925,98.905,98.91,185200000.0
2008-11-05 21:57:00,98.92,98.96,98.905,98.915,449599998.0
2008-11-05 21:58:00,98.915,98.95,98.915,98.92,525599997.0
2008-11-05 21:59:00,98.92,98.935,98.915,98.925,374600001.0
2008-11-05 22:00:00,98.92,98.93,98.87,98.925,541599998.0
2008-11-05 22:01:00,98.93,98.935,98.91,98.925,741999997.0
2008-11-05 22:02:00,98.925,98.95,98.915,98.925,512999997.0
2008-11-05 22:03:00,98.925,98.935,98.915,98.92,403599999.0
2008-11-05 22:04:00,98.92,98.955,98.9,98.9,382400001.0
2008-11-05 22:05:00,98.9,98.9,98.865,98.895,139000000.0
2008-11-05 22:06:00,98.895,98.905,98.88,98.88,596599997.0
2008-11-05 22:07:00,98.88,98.88,98.845,98.875,386800000.0
2008-11-05 22:08:00,98.875,98.905,98.87,98.905,324300001.0
2008-11-05 22:09:00,98.905,98.905,98.795,98.81,575999997.0
2008-11-05 22:10:00,98.81,98.845,98.805,98.845,474400000.0
2008-11-05 22:11:00,98.85,98.85,98.795,98.8,325800000.0
2008-11-05 22:12:00,98.8,98.805,98.755,98.78,522199999.0
2008-11-05 22:13:00,98.78,98.83,98.775,98.805,338499999.0
2008-11-05 22:14:00,98.805,98.81,98.78,98.79,241200000.0
2008-11-05 22:15:00,98.79,98.79,98.755,98.78,291600000.0
2008-11-05 22:16:00,98.78,98.8,98.76,98.8,550600001.0
2008-11-05 22:17:00,98.8,98.805,98.75,98.755,378500000.0
2008-11-05 22:18:00,98.755,98.77,98.75,98.77,211000000.0
2008-11-05 22:19:00,98.765,98.77,98.745,98.75,221800000.0
2008-11-05 22:20:00,98.75,98.75,98.71,98.73,502199999.0
2008-11-05 22:21:00,98.73,98.755,98.705,98.755,301600000.0
2008-11-05 22:22:00,98.755,98.755,98.705,98.725,310000000.0
2008-11-05 22:23:00,98.73,98.73,98.68,98.68,405500000.0
2008-11-05 22:24:00,98.68,98.74,98.655,98.74,500800001.0
2008-11-05 22:25:00,98.735,98.78,98.735,98.78,297599999.0
2008-11-05 22:26:00,98.78,98.84,98.78,98.8,406000000.0
2008-11-05 22:27:00,98.795,98.795,98.765,98.77,341699998.0
2008-11-05 22:28:00,98.77,98.805,98.755,98.805,571599996.0
2008-11-05 22:29:00,98.805,98.855,98.79,98.81,485799999.0
2008-11-05 22:30:00,98.805,98.81,98.75,98.75,339199999.0
2008-11-05 22:31:00,98.755,98.795,98.755,98.775,367999998.0
2008-11-05 22:32:00,98.775,98.78,98.725,98.73,320199998.0
2008-11-05 22:33:00,98.74,98.755,98.68,98.71,568299999.0
2008-11-05 22:34:00,98.71,98.78,98.69,98.75,460099999.0
2008-11-05 22:35:00,98.74,98.76,98.73,98.73,372000001.0
2008-11-05 22:36:00,98.73,98.735,98.68,98.68,392199999.0
2008-11-05 22:37:00,98.68,98.7,98.67,98.685,341999998.0
2008-11-05 22:38:00,98.685,98.695,98.645,98.655,329799999.0
2008-11-05 22:39:00,98.66,98.7,98.635,98.635,431199999.0
2008-11-05 22:40:00,98.635,98.65,98.56,98.565,505799999.0
2008-11-05 22:41:00,98.56,98.595,98.56,98.575,389799999.0
2008-11-05 22:42:00,98.575,98.58,98.5,98.515,362000000.0
2008-11-05 22:43:00,98.515,98.53,98.475,98.53,422399999.0
2008-11-05 22:44:00,98.53,98.54,98.5,98.53,245600000.0
2008-11-05 22:45:00,98.525,98.605,98.52,98.58,368400000.0
2008-11-05 22:46:00,98.575,98.625,98.575,98.595,606199997.0
2008-11-05 22:47:00,98.595,98.6,98.505,98.515,440500000.0
2008-11-05 22:48:00,98.52,98.565,98.485,98.545,684099999.0
2008-11-05 22:49:00,98.545,98.545,98.5,98.5,415799999.0
2008-11-05 22:50:00,98.505,98.515,98.48,98.495,237400000.0
2008-11-05 22:51:00,98.495,98.51,98.42,98.475,343400000.0
2008-11-05 22:52:00,98.485,98.495,98.425,98.425,403300000.0
2008-11-05 22:53:00,98.425,98.48,98.345,98.42,564502923.0
2008-11-05 22:54:00,98.43,98.43,98.41,98.42,179000000.0
2008-11-05 22:55:00,98.42,98.445,98.4,98.42,504100001.0
2008-11-05 22:56:00,98.435,98.435,98.36,98.38,543199999.0
2008-11-05 22:57:00,98.375,98.375,98.315,98.325,463199999.0
2008-11-05 22:58:00,98.325,98.345,98.245,98.265,421100000.0
2008-11-05 22:59:00,98.275,98.32,98.155,98.185,621700000.0
2008-11-05 23:00:00,98.2,98.31,98.175,98.28,555500000.0
2008-11-05 23:01:00,98.29,98.35,98.28,98.315,294100000.0
2008-11-05 23:02:00,98.32,98.32,98.255,98.3,315800000.0
2008-11-05 23:03:00,98.3,98.305,98.25,98.26,389799998.0
2008-11-05 23:04:00,98.255,98.35,98.25,98.35,464700001.0
2008-11-05 23:05:00,98.35,98.38,98.35,98.375,168200000.0
2008-11-05 23:06:00,98.365,98.395,98.365,98.39,56000000.0
2008-11-05 23:07:00,98.39,98.465,98.38,98.46,234700000.0
2008-11-05 23:08:00,98.465,98.485,98.42,98.46,250600000.0
2008-11-05 23:09:00,98.455,98.485,98.445,98.445,49400000.0
2008-11-05 23:10:00,98.44,98.46,98.435,98.435,113400000.0
2008-11-05 23:11:00,98.435,98.445,98.425,98.425,59600000.0
2008-11-05 23:12:00,98.435,98.465,98.42,98.44,138100000.0
2008-11-05 23:13:00,98.43,98.51,98.41,98.51,382900000.0
2008-11-05 23:14:00,98.51,98.545,98.51,98.545,191600000.0
2008-11-05 23:15:00,98.545,98.61,98.545,98.56,673700000.0
2008-11-05 23:16:00,98.565,98.58,98.56,98.58,149900000.0
2008-11-05 23:17:00,98.58,98.58,98.56,98.565,160999999.0
2008-11-05 23:18:00,98.565,98.58,98.56,98.565,124100000.0
2008-11-05 23:19:00,98.565,98.57,98.55,98.565,150800000.0
2008-11-05 23:20:00,98.56,98.56,98.515,98.515,228600000.0
2008-11-05 23:21:00,98.51,98.515,98.465,98.515,126200000.0
2008-11-05 23:22:00,98.515,98.515,98.495,98.505,126200000.0
2008-11-05 23:23:00,98.51,98.515,98.48,98.49,64700000.0
2008-11-05 23:24:00,98.49,98.5,98.485,98.49,218200000.0
2008-11-05 23:25:00,98.485,98.505,98.415,98.43,257999999.0
2008-11-05 23:26:00,98.43,98.455,98.43,98.455,112800000.0
2008-11-05 23:27:00,98.47,98.47,98.395,98.41,271700000.0
2008-11-05 23:28:00,98.41,98.46,98.405,98.45,237400000.0
2008-11-05 23:29:00,98.445,98.445,98.42,98.42,171200000.0
2008-11-05 23:30:00,98.42,98.44,98.42,98.435,272200000.0
2008-11-05 23:31:00,98.435,98.44,98.435,98.44,33600000.0
2008-11-05 23:32:00,98.435,98.435,98.415,98.415,126000000.0
2008-11-05 23:33:00,98.415,98.415,98.375,98.38,181999999.0
2008-11-05 23:34:00,98.385,98.385,98.315,98.335,243400000.0
2008-11-05 23:35:00,98.33,98.345,98.29,98.315,171600000.0
2008-11-05 23:36:00,98.315,98.315,98.165,98.18,547799999.0
2008-11-05 23:37:00,98.17,98.225,98.17,98.22,176600000.0
2008-11-05 23:38:00,98.215,98.215,98.19,98.205,90600000.0
2008-11-05 23:39:00,98.195,98.195,98.16,98.17,110400000.0
2008-11-05 23:40:00,98.17,98.195,98.165,98.195,172600000.0
2008-11-05 23:41:00,98.195,98.295,98.195,98.29,288400000.0
2008-11-05 23:42:00,98.29,98.295,98.24,98.24,189100000.0
2008-11-05 23:43:00,98.235,98.245,98.195,98.24,385000000.0
2008-11-05 23:44:00,98.235,98.24,98.23,98.23,111000000.0
2008-11-05 23:45:00,98.235,98.37,98.235,98.37,564199999.0
2008-11-05 23:46:00,98.37,98.37,98.33,98.355,450800000.0
2008-11-05 23:47:00,98.35,98.35,98.325,98.335,230600000.0
2008-11-05 23:48:00,98.33,98.345,98.305,98.32,379500000.0
2008-11-05 23:49:00,98.32,98.335,98.305,98.305,220300000.0
2008-11-05 23:50:00,98.305,98.325,98.25,98.275,354199999.0
2008-11-05 23:51:00,98.275,98.275,98.225,98.24,204100000.0
2008-11-05 23:52:00,98.25,98.255,98.225,98.225,184800000.0
2008-11-05 23:53:00,98.225,98.23,98.165,98.165,285200000.0
2008-11-05 23:54:00,98.165,98.19,98.135,98.165,286900000.0
2008-11-05 23:55:00,98.165,98.165,98.13,98.135,436399998.0
2008-11-05 23:56:00,98.14,98.14,98.01,98.015,357600000.0
2008-11-05 23:57:00,98.015,98.02,97.865,97.9,904600001.0
2008-11-05 23:58:00,97.89,97.93,97.875,97.905,541500000.0
2008-11-05 23:59:00,97.915,97.945,97.89,97.93,413400000.0
2008-11-06 00:00:00,97.935,97.935,97.885,97.91,208900000.0
2008-11-06 00:01:00,97.915,97.925,97.865,97.89,130300000.0
2008-11-06 00:02:00,97.905,97.92,97.9,97.9,83700000.0
2008-11-06 00:03:00,97.915,97.92,97.845,97.885,217900000.0
2008-11-06 00:04:00,97.88,97.9,97.875,97.885,92600000.0
2008-11-06 00:05:00,97.89,97.9,97.88,97.885,80200000.0
2008-11-06 00:06:00,97.88,97.905,97.865,97.905,133600000.0
2008-11-06 00:07:00,97.92,97.93,97.865,97.88,69600000.0
2008-11-06 00:08:00,97.88,97.885,97.835,97.84,64800000.0
2008-11-06 00:09:00,97.84,97.86,97.81,97.825,112300000.0
2008-11-06 00:10:00,97.81,97.835,97.76,97.77,222400000.0
2008-11-06 00:11:00,97.77,97.825,97.76,97.805,279300000.0
2008-11-06 00:12:00,97.805,97.885,97.8,97.855,260600000.0
2008-11-06 00:13:00,97.865,97.865,97.795,97.84,178700000.0
2008-11-06 00:14:00,97.84,97.855,97.785,97.825,277300000.0
2008-11-06 00:15:00,97.83,97.83,97.795,97.8,231400000.0
2008-11-06 00:16:00,97.805,97.84,97.8,97.83,98600000.0
2008-11-06 00:17:00,97.825,97.86,97.81,97.825,285200000.0
2008-11-06 00:18:00,97.825,97.855,97.825,97.855,53200000.0
2008-11-06 00:19:00,97.855,97.875,97.84,97.87,40600000.0
2008-11-06 00:20:00,97.87,97.87,97.855,97.87,83799999.0
2008-11-06 00:21:00,97.87,97.91,97.855,97.86,242700000.0
2008-11-06 00:22:00,97.865,97.89,97.86,97.86,89400000.0
2008-11-06 00:23:00,97.86,97.905,97.86,97.88,160100000.0
2008-11-06 00:24:00,97.855,97.865,97.85,97.85,16800000.0
2008-11-06 00:25:00,97.845,97.845,97.8,97.8,111800000.0
2008-11-06 00:26:00,97.795,97.83,97.78,97.805,139800000.0
2008-11-06 00:27:00,97.805,97.83,97.75,97.775,159300000.0
2008-11-06 00:28:00,97.775,97.81,97.74,97.77,242900001.0
2008-11-06 00:29:00,97.77,97.79,97.725,97.79,147400000.0
2008-11-06 00:30:00,97.79,97.805,97.79,97.795,46800000.0
2008-11-06 00:31:00,97.79,97.825,97.79,97.805,162099999.0
2008-11-06 00:32:00,97.805,97.805,97.805,97.805,12000000.0
2008-11-06 00:33:00,97.805,97.84,97.795,97.825,154500000.0
2008-11-06 00:34:00,97.825,97.885,97.825,97.875,129900000.0
2008-11-06 00:35:00,97.88,97.895,97.84,97.855,152900000.0
2008-11-06 00:36:00,97.85,97.86,97.845,97.845,137400000.0
2008-11-06 00:37:00,97.85,97.89,97.85,97.86,83600000.0
2008-11-06 00:38:00,97.86,97.86,97.86,97.86,23700000.0
2008-11-06 00:39:00,97.86,97.87,97.86,97.86,78700000.0
2008-11-06 00:40:00,97.86,97.885,97.785,97.855,233400000.0
2008-11-06 00:41:00,97.86,97.89,97.85,97.88,142000000.0
2008-11-06 00:42:00,97.875,97.905,97.86,97.905,146300000.0
2008-11-06 00:43:00,97.905,97.945,97.885,97.945,148000000.0
2008-11-06 00:44:00,97.965,97.995,97.95,97.98,191500000.0
2008-11-06 00:45:00,97.98,97.995,97.98,97.995,79200000.0
2008-11-06 00:46:00,97.995,97.995,97.98,97.995,27500000.0
2008-11-06 00:47:00,97.985,98.015,97.985,98.01,55100000.0
2008-11-06 00:48:00,98.01,98.05,98.005,98.05,49700000.0
2008-11-06 00:49:00,98.05,98.07,97.995,98.0,81600000.0
2008-11-06 00:50:00,98.005,98.025,97.98,97.98,65600000.0
2008-11-06 00:51:00,97.98,97.98,97.965,97.97,36000000.0
2008-11-06 00:52:00,97.975,97.975,97.975,97.975,2400000.0
2008-11-06 00:53:00,97.98,97.99,97.98,97.99,38400000.0
2008-11-06 00:54:00,97.985,97.99,97.985,97.99,8400000.0
2008-11-06 00:55:00,97.99,97.99,97.965,97.975,21600000.0
2008-11-06 00:56:00,97.985,97.99,97.975,97.975,8400000.0
2008-11-06 00:57:00,97.97,97.975,97.96,97.97,54300000.0
2008-11-06 00:58:00,97.97,97.97,97.97,97.97,1200000.0
2008-11-06 00:59:00,97.975,97.975,97.975,97.975,1000000.0
2008-11-06 01:00:00,97.97,98.0,97.97,97.985,14800000.0
2008-11-06 01:01:00,97.97,98.01,97.97,97.985,26700000.0
2008-11-06 01:02:00,97.99,98.05,97.985,98.05,79900000.0
2008-11-06 01:03:00,98.05,98.06,98.045,98.06,46500000.0
2008-11-06 01:04:00,98.055,98.055,97.955,97.965,135200000.0
2008-11-06 01:05:00,97.975,97.995,97.945,97.965,73200000.0
2008-11-06 01:06:00,97.98,97.995,97.965,97.97,67400000.0
2008-11-06 01:07:00,97.975,97.975,97.975,97.975,6000000.0
2008-11-06 01:08:00,97.975,97.975,97.95,97.96,92000000.0
2008-11-06 01:09:00,97.96,97.975,97.96,97.975,20400000.0
2008-11-06 01:10:00,97.985,97.985,97.97,97.975,97200000.0
2008-11-06 01:11:00,97.975,97.975,97.95,97.96,54600000.0
2008-11-06 01:12:00,97.965,97.97,97.95,97.96,122400000.0
2008-11-06 01:13:00,97.96,97.99,97.96,97.97,90000000.0
2008-11-06 01:14:00,98.01,98.045,97.955,98.045,55000000.0
2008-11-06 01:15:00,98.045,98.08,98.025,98.035,43800000.0
2008-11-06 01:16:00,98.035,98.045,98.02,98.025,49800000.0
2008-11-06 01:17:00,98.025,98.035,98.025,98.035,10600000.0
2008-11-06 01:18:00,98.04,98.05,98.04,98.05,5000000.0
2008-11-06 01:19:00,98.05,98.05,98.03,98.05,9403003.0
2008-11-06 01:20:00,98.055,98.065,98.055,98.065,3000000.0
2008-11-06 01:21:00,98.065,98.07,97.98,98.0,141701500.0
2008-11-06 01:22:00,98.005,98.05,98.005,98.03,87700000.0
2008-11-06 01:23:00,98.03,98.04,98.0,98.03,230900000.0
2008-11-06 01:24:00,98.025,98.03,97.985,97.995,32200000.0
2008-11-06 01:25:00,97.995,98.01,97.99,98.0,144800000.0
2008-11-06 01:26:00,98.0,98.03,97.99,98.03,33200000.0
2008-11-06 01:27:00,98.03,98.03,98.03,98.03,8200000.0
2008-11-06 01:28:00,98.03,98.03,97.985,97.985,102900000.0
2008-11-06 01:29:00,97.995,98.035,97.995,98.035,72700000.0
2008-11-06 01:30:00,98.045,98.065,98.04,98.055,137600000.0
2008-11-06 01:31:00,98.045,98.075,98.03,98.065,101800001.0
2008-11-06 01:32:00,98.065,98.065,98.035,98.04,229600000.0
2008-11-06 01:33:00,98.04,98.06,98.04,98.06,13000000.0
2008-11-06 01:34:00,98.06,98.06,98.045,98.055,19600000.0
2008-11-06 01:35:00,98.045,98.05,98.02,98.05,124100000.0
2008-11-06 01:36:00,98.05,98.055,98.05,98.05,26000000.0
2008-11-06 01:37:00,98.05,98.06,98.035,98.06,20000000.0
2008-11-06 01:38:00,98.06,98.07,98.035,98.065,97400000.0
2008-11-06 01:39:00,98.075,98.085,98.065,98.075,94800000.0
2008-11-06 01:40:00,98.07,98.075,98.065,98.075,21400000.0
2008-11-06 01:41:00,98.07,98.07,98.045,98.06,83800000.0
2008-11-06 01:42:00,98.06,98.075,98.045,98.07,82700000.0
2008-11-06 01:43:00,98.075,98.09,98.065,98.075,25600000.0
2008-11-06 01:44:00,98.08,98.11,98.075,98.105,75400000.0
2008-11-06 01:45:00,98.11,98.11,98.095,98.11,50800000.0
2008-11-06 01:46:00,98.11,98.125,98.085,98.09,140400000.0
2008-11-06 01:47:00,98.085,98.11,98.085,98.105,40800000.0
2008-11-06 01:48:00,98.1,98.12,98.085,98.11,126399999.0
2008-11-06 01:49:00,98.1,98.13,98.1,98.11,135500000.0
2008-11-06 01:50:00,98.11,98.13,98.1,98.1,79700000.0
2008-11-06 01:51:00,98.1,98.11,98.08,98.11,120600000.0
2008-11-06 01:52:00,98.11,98.13,98.11,98.12,28800000.0
2008-11-06 01:53:00,98.12,98.18,98.12,98.18,211200000.0
2008-11-06 01:54:00,98.18,98.185,98.17,98.18,58400000.0
2008-11-06 01:55:00,98.18,98.18,98.125,98.155,86500000.0
2008-11-06 01:56:00,98.15,98.165,98.13,98.15,51400000.0
2008-11-06 01:57:00,98.15,98.15,98.145,98.145,6800000.0
2008-11-06 01:58:00,98.145,98.17,98.135,98.165,83400000.0
2008-11-06 01:59:00,98.165,98.21,98.165,98.205,80200000.0
2008-11-06 02:00:00,98.21,98.235,98.2,98.2,226100000.0
2008-11-06 02:01:00,98.205,98.27,98.205,98.27,59600000.0
2008-11-06 02:02:00,98.28,98.36,98.255,98.36,116700000.0
2008-11-06 02:03:00,98.375,98.38,98.345,98.365,114200000.0
2008-11-06 02:04:00,98.365,98.39,98.325,98.325,59400000.0
2008-11-06 02:05:00,98.325,98.33,98.22,98.225,283600000.0
2008-11-06 02:06:00,98.225,98.25,98.205,98.23,224900000.0
2008-11-06 02:07:00,98.225,98.25,98.175,98.175,244800000.0
2008-11-06 02:08:00,98.175,98.185,98.17,98.18,18000000.0
2008-11-06 02:09:00,98.18,98.18,98.165,98.18,167600000.0
2008-11-06 02:10:00,98.18,98.19,98.175,98.18,54000000.0
2008-11-06 02:11:00,98.19,98.19,98.13,98.155,69200000.0
2008-11-06 02:12:00,98.16,98.18,98.145,98.18,488400003.0
2008-11-06 02:13:00,98.18,98.18,98.125,98.125,301899999.0
2008-11-06 02:14:00,98.125,98.175,98.1,98.145,404600001.0
2008-11-06 02:15:00,98.145,98.18,98.14,98.18,339300000.0
2008-11-06 02:16:00,98.165,98.17,98.085,98.09,333800000.0
2008-11-06 02:17:00,98.085,98.09,98.04,98.045,475000006.0
2008-11-06 02:18:00,98.045,98.07,97.995,98.02,417400003.0
2008-11-06 02:19:00,98.02,98.025,97.945,97.975,257600000.0
2008-11-06 02:20:00,97.98,98.0,97.925,97.925,397400001.0
2008-11-06 02:21:00,97.925,97.95,97.89,97.93,353600000.0
2008-11-06 02:22:00,97.93,97.99,97.925,97.98,189400000.0
2008-11-06 02:23:00,97.975,98.015,97.975,98.01,127900000.0
2008-11-06 02:24:00,98.01,98.025,97.97,97.98,177400000.0
2008-11-06 02:25:00,97.975,97.985,97.935,97.95,141400000.0
2008-11-06 02:26:00,97.95,97.965,97.905,97.915,265300000.0
2008-11-06 02:27:00,97.92,97.92,97.885,97.9,231100000.0
2008-11-06 02:28:00,97.9,97.91,97.875,97.88,184700000.0
2008-11-06 02:29:00,97.88,97.92,97.875,97.875,288800002.0
2008-11-06 02:30:00,97.89,98.01,97.88,98.0,322500000.0
2008-11-06 02:31:00,98.005,98.025,97.915,97.915,377500000.0
2008-11-06 02:32:00,97.91,97.94,97.895,97.915,115800001.0
2008-11-06 02:33:00,97.925,97.965,97.925,97.96,300500000.0
2008-11-06 02:34:00,97.96,98.045,97.96,98.035,466400000.0
2008-11-06 02:35:00,98.04,98.075,97.995,98.035,312000000.0
2008-11-06 02:36:00,98.035,98.075,98.025,98.075,141100000.0
2008-11-06 02:37:00,98.075,98.155,98.065,98.075,432614440.0
2008-11-06 02:38:00,98.075,98.115,98.055,98.085,207500000.0
2008-11-06 02:39:00,98.085,98.16,98.075,98.16,137900000.0
2008-11-06 02:40:00,98.175,98.225,98.13,98.165,394500000.0
2008-11-06 02:41:00,98.165,98.185,98.14,98.165,491500000.0
2008-11-06 02:42:00,98.16,98.18,98.115,98.145,166700000.0
2008-11-06 02:43:00,98.14,98.175,98.14,98.17,145200000.0
2008-11-06 02:44:00,98.17,98.17,98.02,98.085,518800001.0
2008-11-06 02:45:00,98.085,98.15,98.08,98.14,190600000.0
2008-11-06 02:46:00,98.15,98.15,98.115,98.12,106600000.0
2008-11-06 02:47:00,98.12,98.16,98.115,98.15,128200000.0
2008-11-06 02:48:00,98.155,98.165,98.13,98.135,99400000.0
2008-11-06 02:49:00,98.13,98.14,98.115,98.12,76400000.0
2008-11-06 02:50:00,98.12,98.145,98.12,98.13,88600000.0
2008-11-06 02:51:00,98.13,98.13,98.095,98.095,178400000.0
2008-11-06 02:52:00,98.095,98.13,98.095,98.13,61800000.0
2008-11-06 02:53:00,98.13,98.15,98.105,98.115,109000000.0
2008-11-06 02:54:00,98.12,98.15,98.11,98.125,159100000.0
2008-11-06 02:55:00,98.135,98.135,98.075,98.085,275900001.0
2008-11-06 02:56:00,98.09,98.12,98.09,98.1,194100000.0
2008-11-06 02:57:00,98.095,98.11,98.075,98.11,193200000.0
2008-11-06 02:58:00,98.105,98.11,98.095,98.1,38600000.0
2008-11-06 02:59:00,98.1,98.165,98.1,98.16,275600000.0
2008-11-06 03:00:00,98.16,98.175,98.13,98.155,271700000.0
2008-11-06 03:01:00,98.155,98.155,98.095,98.105,226600000.0
2008-11-06 03:02:00,98.105,98.105,98.055,98.06,280799999.0
2008-11-06 03:03:00,98.06,98.07,98.045,98.065,257400000.0
2008-11-06 03:04:00,98.065,98.085,98.045,98.07,515100000.0
2008-11-06 03:05:00,98.06,98.07,98.045,98.06,346600000.0
2008-11-06 03:06:00,98.07,98.1,98.055,98.095,519800000.0
2008-11-06 03:07:00,98.095,98.095,98.065,98.07,150500000.0
2008-11-06 03:08:00,98.08,98.09,98.04,98.045,131700000.0
2008-11-06 03:09:00,98.045,98.085,98.045,98.07,265500001.0
2008-11-06 03:10:00,98.07,98.085,98.05,98.07,134500000.0
2008-11-06 03:11:00,98.075,98.125,98.075,98.125,213100002.0
2008-11-06 03:12:00,98.125,98.13,98.06,98.07,192800001.0
2008-11-06 03:13:00,98.07,98.13,98.045,98.13,274900000.0
2008-11-06 03:14:00,98.13,98.16,98.12,98.13,763100000.0
2008-11-06 03:15:00,98.135,98.14,98.105,98.115,295200001.0
2008-11-06 03:16:00,98.105,98.17,98.1,98.17,466700000.0
2008-11-06 03:17:00,98.165,98.18,98.165,98.18,263600000.0
2008-11-06 03:18:00,98.175,98.215,98.165,98.195,694200001.0
2008-11-06 03:19:00,98.195,98.225,98.15,98.2,661600002.0
2008-11-06 03:20:00,98.195,98.245,98.165,98.24,387900001.0
2008-11-06 03:21:00,98.235,98.235,98.185,98.215,710300004.0
2008-11-06 03:22:00,98.215,98.215,98.19,98.2,305000002.0
2008-11-06 03:23:00,98.2,98.25,98.195,98.25,395200002.0
2008-11-06 03:24:00,98.255,98.26,98.215,98.24,604300003.0
2008-11-06 03:25:00,98.235,98.245,98.215,98.215,149500000.0
2008-11-06 03:26:00,98.215,98.23,98.215,98.23,59300000.0
2008-11-06 03:27:00,98.23,98.255,98.22,98.24,330900000.0
2008-11-06 03:28:00,98.24,98.255,98.215,98.22,402200000.0
2008-11-06 03:29:00,98.22,98.24,98.22,98.23,267400001.0
2008-11-06 03:30:00,98.23,98.23,98.22,98.225,334999998.0
2008-11-06 03:31:00,98.23,98.305,98.23,98.265,705500000.0
2008-11-06 03:32:00,98.27,98.32,98.265,98.275,394800001.0
2008-11-06 03:33:00,98.3,98.34,98.29,98.295,961200007.0
2008-11-06 03:34:00,98.29,98.315,98.24,98.315,667500002.0
2008-11-06 03:35:00,98.315,98.33,98.275,98.28,524500004.0
2008-11-06 03:36:00,98.28,98.28,98.23,98.245,1021700014.0
2008-11-06 03:37:00,98.235,98.275,98.225,98.24,468800008.0
2008-11-06 03:38:00,98.24,98.255,98.225,98.225,52300000.0
2008-11-06 03:39:00,98.225,98.225,98.13,98.145,512400000.0
2008-11-06 03:40:00,98.14,98.14,98.095,98.1,633800006.0
2008-11-06 03:41:00,98.1,98.115,98.085,98.1,698900007.0
2008-11-06 03:42:00,98.1,98.14,98.09,98.125,572600002.0
2008-11-06 03:43:00,98.13,98.14,98.11,98.14,387800000.0
2008-11-06 03:44:00,98.145,98.18,98.14,98.18,107600000.0
2008-11-06 03:45:00,98.18,98.18,98.145,98.15,106200000.0
2008-11-06 03:46:00,98.15,98.15,98.13,98.14,98400000.0
2008-11-06 03:47:00,98.14,98.22,98.14,98.2,141600000.0
2008-11-06 03:48:00,98.2,98.23,98.2,98.23,134999998.0
2008-11-06 03:49:00,98.225,98.235,98.225,98.235,87600000.0
2008-11-06 03:50:00,98.235,98.24,98.22,98.23,43800000.0
2008-11-06 03:51:00,98.23,98.23,98.195,98.2,257400000.0
2008-11-06 03:52:00,98.2,98.215,98.2,98.215,42200000.0
2008-11-06 03:53:00,98.215,98.23,98.205,98.22,151600000.0
2008-11-06 03:54:00,98.225,98.26,98.225,98.26,78000000.0
2008-11-06 03:55:00,98.26,98.265,98.26,98.26,73800000.0
2008-11-06 03:56:00,98.26,98.28,98.245,98.25,541700000.0
2008-11-06 03:57:00,98.25,98.31,98.25,98.29,395200000.0
2008-11-06 03:58:00,98.29,98.305,98.275,98.3,99600000.0
2008-11-06 03:59:00,98.31,98.335,98.255,98.255,129400000.0
2008-11-06 04:00:00,98.255,98.28,98.23,98.245,269100000.0
2008-11-06 04:01:00,98.25,98.26,98.23,98.235,255600000.0
2008-11-06 04:02:00,98.225,98.245,98.215,98.23,325200001.0
2008-11-06 04:03:00,98.235,98.245,98.225,98.235,145200000.0
2008-11-06 04:04:00,98.235,98.315,98.235,98.25,572800001.0
2008-11-06 04:05:00,98.25,98.265,98.225,98.24,547000001.0
2008-11-06 04:06:00,98.24,98.28,98.235,98.275,227400000.0
2008-11-06 04:07:00,98.28,98.285,98.25,98.25,331200001.0
2008-11-06 04:08:00,98.25,98.26,98.25,98.26,92000000.0
2008-11-06 04:09:00,98.26,98.265,98.24,98.245,505399999.0
2008-11-06 04:10:00,98.245,98.255,98.245,98.25,627399990.0
2008-11-06 04:11:00,98.25,98.255,98.235,98.24,159399999.0
2008-11-06 04:12:00,98.24,98.275,98.235,98.26,344199997.0
2008-11-06 04:13:00,98.25,98.255,98.195,98.205,576800000.0
2008-11-06 04:14:00,98.205,98.225,98.165,98.17,235800000.0
2008-11-06 04:15:00,98.18,98.265,98.16,98.225,433000003.0
2008-11-06 04:16:00,98.22,98.22,98.175,98.195,503500001.0
2008-11-06 04:17:00,98.19,98.225,98.18,98.18,360400000.0
2008-11-06 04:18:00,98.18,98.2,98.18,98.19,273200000.0
2008-11-06 04:19:00,98.195,98.205,98.18,98.18,84600000.0
2008-11-06 04:20:00,98.185,98.21,98.18,98.205,225800000.0
2008-11-06 04:21:00,98.205,98.26,98.205,98.26,195800000.0
2008-11-06 04:22:00,98.24,98.245,98.23,98.23,75600000.0
2008-11-06 04:23:00,98.235,98.25,98.235,98.25,71600000.0
2008-11-06 04:24:00,98.25,98.25,98.205,98.22,346600000.0
2008-11-06 04:25:00,98.215,98.22,98.205,98.215,91000000.0
2008-11-06 04:26:00,98.215,98.22,98.175,98.195,173800000.0
2008-11-06 04:27:00,98.195,98.2,98.165,98.185,493600000.0
2008-11-06 04:28:00,98.19,98.195,98.165,98.18,70000000.0
2008-11-06 04:29:00,98.185,98.2,98.185,98.19,58000000.0
2008-11-06 04:30:00,98.195,98.2,98.19,98.2,27200000.0
2008-11-06 04:31:00,98.2,98.225,98.195,98.225,92800000.0
2008-11-06 04:32:00,98.22,98.225,98.215,98.22,244400000.0
2008-11-06 04:33:00,98.22,98.225,98.18,98.18,373300001.0
2008-11-06 04:34:00,98.18,98.22,98.165,98.175,365400000.0
2008-11-06 04:35:00,98.175,98.205,98.16,98.165,496000000.0
2008-11-06 04:36:00,98.17,98.195,98.155,98.18,239800000.0
2008-11-06 04:37:00,98.175,98.175,98.165,98.165,156000000.0
2008-11-06 04:38:00,98.165,98.175,98.15,98.16,447200000.0
2008-11-06 04:39:00,98.16,98.165,98.15,98.16,429000000.0
2008-11-06 04:40:00,98.16,98.165,98.155,98.155,357200000.0
2008-11-06 04:41:00,98.155,98.155,98.13,98.13,363800004.0
2008-11-06 04:42:00,98.13,98.16,98.12,98.12,908800006.0
2008-11-06 04:43:00,98.12,98.145,98.1,98.105,736800003.0
2008-11-06 04:44:00,98.105,98.115,98.085,98.095,656800000.0
2008-11-06 04:45:00,98.1,98.2,98.095,98.165,744600000.0
2008-11-06 04:46:00,98.17,98.175,98.16,98.175,333600000.0
2008-11-06 04:47:00,98.18,98.19,98.12,98.14,150600000.0
2008-11-06 04:48:00,98.14,98.14,98.1,98.115,322600000.0
2008-11-06 04:49:00,98.12,98.14,98.115,98.13,66600000.0
2008-11-06 04:50:00,98.135,98.14,98.12,98.125,70600000.0
2008-11-06 04:51:00,98.13,98.13,98.12,98.12,10000000.0
2008-11-06 04:52:00,98.12,98.12,98.09,98.115,266300000.0
2008-11-06 04:53:00,98.11,98.12,98.11,98.11,131200000.0
2008-11-06 04:54:00,98.105,98.135,98.105,98.135,131600000.0
2008-11-06 04:55:00,98.14,98.145,98.125,98.125,205600000.0
2008-11-06 04:56:00,98.125,98.125,98.105,98.11,216000000.0
2008-11-06 04:57:00,98.11,98.115,98.065,98.07,441400000.0
2008-11-06 04:58:00,98.075,98.085,98.065,98.065,314400000.0
2008-11-06 04:59:00,98.065,98.07,98.065,98.07,48400000.0
2008-11-06 05:00:00,98.075,98.1,98.075,98.095,94200000.0
2008-11-06 05:01:00,98.095,98.12,98.095,98.115,100600000.0
2008-11-06 05:02:00,98.115,98.155,98.115,98.14,67200000.0
2008-11-06 05:03:00,98.14,98.15,98.135,98.145,28000000.0
2008-11-06 05:04:00,98.145,98.145,98.13,98.13,35200000.0
2008-11-06 05:05:00,98.125,98.125,98.07,98.105,88400000.0
2008-11-06 05:06:00,98.105,98.105,98.075,98.075,523600001.0
2008-11-06 05:07:00,98.08,98.1,98.05,98.1,232800000.0
2008-11-06 05:08:00,98.1,98.1,98.07,98.09,263000000.0
2008-11-06 05:09:00,98.08,98.09,98.05,98.075,450400001.0
2008-11-06 05:10:00,98.075,98.075,97.955,97.965,802199999.0
2008-11-06 05:11:00,97.975,97.98,97.89,97.905,797800005.0
2008-11-06 05:12:00,97.91,97.915,97.81,97.875,754600002.0
2008-11-06 05:13:00,97.88,97.955,97.85,97.855,756600000.0
2008-11-06 05:14:00,97.855,97.93,97.85,97.92,336000000.0
2008-11-06 05:15:00,97.915,97.94,97.835,97.835,288199999.0
2008-11-06 05:16:00,97.825,97.86,97.815,97.86,314400000.0
2008-11-06 05:17:00,97.865,97.895,97.865,97.89,400400000.0
2008-11-06 05:18:00,97.895,97.895,97.8,97.805,428600005.0
2008-11-06 05:19:00,97.805,97.825,97.71,97.725,648400001.0
2008-11-06 05:20:00,97.73,97.74,97.71,97.72,555400001.0
2008-11-06 05:21:00,97.72,97.755,97.71,97.71,420600000.0
2008-11-06 05:22:00,97.71,97.71,97.63,97.63,282700000.0
2008-11-06 05:23:00,97.63,97.745,97.63,97.73,508600000.0
2008-11-06 05:24:00,97.73,97.81,97.72,97.8,126800000.0
2008-11-06 05:25:00,97.805,97.815,97.76,97.815,165000000.0
2008-11-06 05:26:00,97.815,97.85,97.805,97.835,126800000.0
2008-11-06 05:27:00,97.835,97.835,97.785,97.795,230400000.0
2008-11-06 05:28:00,97.795,97.805,97.76,97.78,430800001.0
2008-11-06 05:29:00,97.78,97.83,97.755,97.83,227200000.0
2008-11-06 05:30:00,97.815,97.875,97.815,97.86,164000000.0
2008-11-06 05:31:00,97.86,97.92,97.855,97.91,430800000.0
2008-11-06 05:32:00,97.91,97.94,97.845,97.855,305200000.0
2008-11-06 05:33:00,97.85,97.87,97.795,97.855,289000000.0
2008-11-06 05:34:00,97.86,97.86,97.795,97.805,91000000.0
2008-11-06 05:35:00,97.805,97.83,97.78,97.815,78200000.0
2008-11-06 05:36:00,97.81,97.825,97.795,97.815,115700000.0
2008-11-06 05:37:00,97.815,97.82,97.75,97.78,228400000.0
2008-11-06 05:38:00,97.78,97.8,97.77,97.775,105300000.0
2008-11-06 05:39:00,97.78,97.79,97.77,97.775,12300000.0
2008-11-06 05:40:00,97.775,97.78,97.765,97.775,19800000.0
2008-11-06 05:41:00,97.775,97.9,97.775,97.835,260600000.0
2008-11-06 05:42:00,97.83,97.89,97.83,97.845,119800000.0
2008-11-06 05:43:00,97.855,97.995,97.855,97.925,364500001.0
2008-11-06 05:44:00,97.925,97.95,97.9,97.93,231300000.0
2008-11-06 05:45:00,97.93,97.96,97.915,97.92,251600001.0
2008-11-06 05:46:00,97.92,97.92,97.885,97.905,122600000.0
2008-11-06 05:47:00,97.905,97.905,97.9,97.9,36600000.0
2008-11-06 05:48:00,97.9,97.905,97.785,97.83,404200000.0
2008-11-06 05:49:00,97.835,97.91,97.83,97.875,542000000.0
2008-11-06 05:50:00,97.875,97.89,97.855,97.86,399599999.0
2008-11-06 05:51:00,97.86,97.87,97.845,97.85,306599997.0
2008-11-06 05:52:00,97.85,97.895,97.84,97.895,239000000.0
2008-11-06 05:53:00,97.895,97.915,97.89,97.915,274000000.0
2008-11-06 05:54:00,97.9,97.92,97.84,97.895,402200000.0
2008-11-06 05:55:00,97.895,97.91,97.89,97.9,87400000.0
2008-11-06 05:56:00,97.905,97.905,97.85,97.89,262000000.0
2008-11-06 05:57:00,97.89,97.9,97.88,97.89,483600002.0
2008-11-06 05:58:00,97.89,97.895,97.805,97.85,351999998.0
2008-11-06 05:59:00,97.85,97.89,97.825,97.845,236400000.0
2008-11-06 06:00:00,97.85,97.865,97.83,97.85,282000000.0
2008-11-06 06:01:00,97.855,97.87,97.8,97.84,515999999.0
2008-11-06 06:02:00,97.84,97.875,97.825,97.855,530200001.0
2008-11-06 06:03:00,97.85,97.915,97.845,97.905,314400000.0
2008-11-06 06:04:00,97.9,97.94,97.875,97.91,408200000.0
2008-11-06 06:05:00,97.92,97.955,97.87,97.895,551400001.0
2008-11-06 06:06:00,97.9,97.97,97.9,97.925,731000003.0
2008-11-06 06:07:00,97.925,97.925,97.885,97.905,664800000.0
2008-11-06 06:08:00,97.905,97.95,97.87,97.94,550800000.0
2008-11-06 06:09:00,97.94,97.94,97.895,97.9,477600001.0
2008-11-06 06:10:00,97.9,97.92,97.9,97.91,301200000.0
2008-11-06 06:11:00,97.91,97.93,97.9,97.91,495400001.0
2008-11-06 06:12:00,97.91,97.925,97.91,97.915,149000000.0
2008-11-06 06:13:00,97.915,97.92,97.905,97.91,610800015.0
2008-11-06 06:14:00,97.91,97.92,97.88,97.89,455800000.0
2008-11-06 06:15:00,97.89,97.905,97.885,97.89,613200005.0
2008-11-06 06:16:00,97.89,97.9,97.89,97.89,203199998.0
2008-11-06 06:17:00,97.89,97.895,97.87,97.88,370399999.0
2008-11-06 06:18:00,97.885,97.91,97.885,97.91,214600000.0
2008-11-06 06:19:00,97.925,97.965,97.9,97.915,1219600002.0
2008-11-06 06:20:00,97.915,97.92,97.915,97.92,245200002.0
2008-11-06 06:21:00,97.915,97.92,97.905,97.92,156200000.0
2008-11-06 06:22:00,97.92,97.93,97.885,97.89,266800004.0
2008-11-06 06:23:00,97.89,97.915,97.885,97.905,583200007.0
2008-11-06 06:24:00,97.9,97.9,97.885,97.89,335800000.0
2008-11-06 06:25:00,97.89,97.895,97.885,97.885,397600000.0
2008-11-06 06:26:00,97.89,97.905,97.885,97.905,316600000.0
2008-11-06 06:27:00,97.905,97.955,97.89,97.95,520599999.0
2008-11-06 06:28:00,97.945,97.97,97.945,97.96,219600000.0
2008-11-06 06:29:00,97.96,98.03,97.955,98.025,510400002.0
2008-11-06 06:30:00,98.025,98.03,97.965,97.975,519800000.0
2008-11-06 06:31:00,97.97,97.97,97.87,97.92,967200001.0
2008-11-06 06:32:00,97.915,97.93,97.905,97.91,513200003.0
2008-11-06 06:33:00,97.91,98.0,97.91,97.945,1117000006.0
2008-11-06 06:34:00,97.95,97.95,97.925,97.935,484600001.0
2008-11-06 06:35:00,97.935,97.935,97.9,97.915,498400003.0
2008-11-06 06:36:00,97.915,97.94,97.9,97.93,406400001.0
2008-11-06 06:37:00,97.93,97.93,97.865,97.87,659400008.0
2008-11-06 06:38:00,97.875,97.875,97.81,97.815,527800002.0
2008-11-06 06:39:00,97.82,97.855,97.805,97.805,906400000.0
2008-11-06 06:40:00,97.815,97.845,97.805,97.81,281000000.0
2008-11-06 06:41:00,97.815,97.815,97.76,97.81,480600000.0
2008-11-06 06:42:00,97.815,97.865,97.785,97.795,852600003.0
2008-11-06 06:43:00,97.8,97.83,97.795,97.815,312400002.0
2008-11-06 06:44:00,97.815,97.815,97.785,97.785,374800002.0
2008-11-06 06:45:00,97.785,97.805,97.785,97.795,377400000.0
2008-11-06 06:46:00,97.795,97.815,97.79,97.79,287999997.0
2008-11-06 06:47:00,97.79,97.795,97.77,97.775,137200000.0
2008-11-06 06:48:00,97.775,97.78,97.765,97.78,192600000.0
2008-11-06 06:49:00,97.78,97.78,97.78,97.78,45600000.0
2008-11-06 06:50:00,97.78,97.805,97.765,97.8,328600000.0
2008-11-06 06:51:00,97.805,97.805,97.78,97.785,85000000.0
2008-11-06 06:52:00,97.785,97.805,97.785,97.805,62600000.0
2008-11-06 06:53:00,97.805,97.805,97.79,97.8,195000000.0
2008-11-06 06:54:00,97.8,97.83,97.79,97.8,310100000.0
2008-11-06 06:55:00,97.8,97.805,97.77,97.78,263600000.0
2008-11-06 06:56:00,97.78,97.805,97.78,97.785,205800000.0
2008-11-06 06:57:00,97.785,97.81,97.75,97.75,386600001.0
2008-11-06 06:58:00,97.755,97.795,97.755,97.795,468400000.0
2008-11-06 06:59:00,97.795,97.8,97.745,97.755,467000001.0
2008-11-06 07:00:00,97.755,97.76,97.63,97.645,308300000.0
2008-11-06 07:01:00,97.66,97.69,97.645,97.66,701800000.0
2008-11-06 07:02:00,97.655,97.67,97.64,97.67,452400000.0
2008-11-06 07:03:00,97.665,97.675,97.57,97.58,753400003.0
2008-11-06 07:04:00,97.59,97.66,97.58,97.625,520200000.0
2008-11-06 07:05:00,97.625,97.63,97.605,97.62,373200000.0
2008-11-06 07:06:00,97.615,97.625,97.555,97.58,557200000.0
2008-11-06 07:07:00,97.585,97.585,97.555,97.56,514200004.0
2008-11-06 07:08:00,97.56,97.58,97.555,97.58,312400000.0
2008-11-06 07:09:00,97.58,97.605,97.575,97.605,375400000.0
2008-11-06 07:10:00,97.605,97.67,97.6,97.67,378000000.0
2008-11-06 07:11:00,97.67,97.69,97.645,97.69,79200000.0
2008-11-06 07:12:00,97.7,97.715,97.67,97.67,408200000.0
2008-11-06 07:13:00,97.67,97.675,97.64,97.64,279800000.0
2008-11-06 07:14:00,97.64,97.64,97.635,97.64,22400000.0
2008-11-06 07:15:00,97.64,97.695,97.64,97.695,170400000.0
2008-11-06 07:16:00,97.695,97.72,97.67,97.685,455399998.0
2008-11-06 07:17:00,97.685,97.695,97.675,97.685,118999999.0
2008-11-06 07:18:00,97.685,97.695,97.685,97.685,18600000.0
2008-11-06 07:19:00,97.685,97.735,97.685,97.71,316000000.0
2008-11-06 07:20:00,97.71,97.735,97.71,97.735,54600000.0
2008-11-06 07:21:00,97.735,97.745,97.735,97.735,65800000.0
2008-11-06 07:22:00,97.735,97.755,97.725,97.745,176900000.0
2008-11-06 07:23:00,97.745,97.755,97.735,97.745,113600000.0
2008-11-06 07:24:00,97.75,97.76,97.745,97.745,238800000.0
2008-11-06 07:25:00,97.745,97.765,97.745,97.76,205600000.0
2008-11-06 07:26:00,97.765,97.785,97.765,97.785,20800000.0
2008-11-06 07:27:00,97.785,97.805,97.78,97.795,21000000.0
2008-11-06 07:28:00,97.81,97.835,97.775,97.785,189800000.0
2008-11-06 07:29:00,97.785,97.84,97.77,97.825,418200000.0
2008-11-06 07:30:00,97.825,97.83,97.79,97.805,156800000.0
2008-11-06 07:31:00,97.805,97.825,97.8,97.81,62400000.0
2008-11-06 07:32:00,97.805,97.82,97.765,97.775,160000000.0
2008-11-06 07:33:00,97.775,97.78,97.7,97.705,176800000.0
2008-11-06 07:34:00,97.7,97.705,97.66,97.665,192000000.0
2008-11-06 07:35:00,97.665,97.715,97.66,97.665,308900000.0
2008-11-06 07:36:00,97.66,97.665,97.655,97.665,250600000.0
2008-11-06 07:37:00,97.66,97.67,97.65,97.655,208800000.0
2008-11-06 07:38:00,97.66,97.68,97.655,97.675,135600000.0
2008-11-06 07:39:00,97.675,97.825,97.675,97.775,338800000.0
2008-11-06 07:40:00,97.775,97.775,97.72,97.72,249200000.0
2008-11-06 07:41:00,97.725,97.75,97.71,97.72,331400000.0
2008-11-06 07:42:00,97.72,97.765,97.72,97.74,221099999.0
2008-11-06 07:43:00,97.74,97.76,97.74,97.75,55200000.0
2008-11-06 07:44:00,97.75,97.76,97.71,97.725,89800000.0
2008-11-06 07:45:00,97.715,97.745,97.71,97.73,187200000.0
2008-11-06 07:46:00,97.73,97.745,97.725,97.725,401400001.0
2008-11-06 07:47:00,97.73,97.735,97.705,97.705,76000000.0
2008-11-06 07:48:00,97.71,97.755,97.71,97.755,562400001.0
2008-11-06 07:49:00,97.755,97.755,97.7,97.7,565200002.0
2008-11-06 07:50:00,97.705,97.73,97.69,97.695,490200000.0
2008-11-06 07:51:00,97.695,97.695,97.67,97.695,527199998.0
2008-11-06 07:52:00,97.695,97.71,97.67,97.675,419000000.0
2008-11-06 07:53:00,97.675,97.725,97.67,97.725,231500001.0
2008-11-06 07:54:00,97.725,97.765,97.685,97.76,318700000.0
2008-11-06 07:55:00,97.765,97.78,97.755,97.755,83200000.0
2008-11-06 07:56:00,97.76,97.835,97.76,97.82,345200003.0
2008-11-06 07:57:00,97.82,97.83,97.78,97.79,334399995.0
2008-11-06 07:58:00,97.79,97.835,97.79,97.835,358000001.0
2008-11-06 07:59:00,97.83,97.9,97.775,97.795,490400000.0
2008-11-06 08:00:00,97.79,97.805,97.745,97.76,870300001.0
2008-11-06 08:01:00,97.765,97.765,97.675,97.71,683600001.0
2008-11-06 08:02:00,97.715,97.755,97.71,97.74,676600000.0
2008-11-06 08:03:00,97.74,97.78,97.74,97.77,390200002.0
2008-11-06 08:04:00,97.77,97.79,97.755,97.76,507900002.0
2008-11-06 08:05:00,97.775,97.795,97.745,97.76,397800000.0
2008-11-06 08:06:00,97.755,97.765,97.715,97.725,145800000.0
2008-11-06 08:07:00,97.725,97.735,97.71,97.73,398100003.0
2008-11-06 08:08:00,97.73,97.74,97.725,97.73,320600000.0
2008-11-06 08:09:00,97.73,97.755,97.73,97.745,409400000.0
2008-11-06 08:10:00,97.745,97.75,97.73,97.735,432000000.0
2008-11-06 08:11:00,97.74,97.77,97.735,97.77,346800001.0
2008-11-06 08:12:00,97.775,97.8,97.755,97.755,478200000.0
2008-11-06 08:13:00,97.765,97.77,97.755,97.755,285400000.0
2008-11-06 08:14:00,97.76,97.77,97.76,97.77,139000000.0
2008-11-06 08:15:00,97.77,97.79,97.765,97.78,385600002.0
2008-11-06 08:16:00,97.78,97.785,97.745,97.745,432600002.0
2008-11-06 08:17:00,97.745,97.75,97.725,97.735,197400001.0
2008-11-06 08:18:00,97.735,97.745,97.725,97.745,442900000.0
2008-11-06 08:19:00,97.745,97.755,97.735,97.755,255600001.0
2008-11-06 08:20:00,97.76,97.775,97.725,97.725,227000000.0
2008-11-06 08:21:00,97.73,97.755,97.72,97.755,312900002.0
2008-11-06 08:22:00,97.755,97.865,97.75,97.865,245300000.0
2008-11-06 08:23:00,97.86,97.875,97.815,97.865,340800001.0
2008-11-06 08:24:00,97.865,97.865,97.81,97.81,250900000.0
2008-11-06 08:25:00,97.82,97.875,97.82,97.86,362200001.0
2008-11-06 08:26:00,97.86,97.885,97.86,97.88,266599999.0
2008-11-06 08:27:00,97.88,97.885,97.81,97.82,162800000.0
2008-11-06 08:28:00,97.82,97.835,97.785,97.785,199800000.0
2008-11-06 08:29:00,97.785,97.91,97.785,97.9,641300000.0
2008-11-06 08:30:00,97.9,97.905,97.855,97.865,210400000.0
2008-11-06 08:31:00,97.875,97.92,97.87,97.915,101400000.0
2008-11-06 08:32:00,97.91,97.915,97.865,97.875,183700000.0
2008-11-06 08:33:00,97.88,97.88,97.81,97.81,422300000.0
2008-11-06 08:34:00,97.805,97.815,97.805,97.815,459400000.0
2008-11-06 08:35:00,97.815,97.815,97.765,97.765,338800000.0
2008-11-06 08:36:00,97.765,97.775,97.735,97.74,364400000.0
2008-11-06 08:37:00,97.745,97.81,97.745,97.79,447600000.0
2008-11-06 08:38:00,97.79,97.825,97.79,97.805,204100000.0
2008-11-06 08:39:00,97.805,97.815,97.78,97.795,444600001.0
2008-11-06 08:40:00,97.795,97.82,97.785,97.805,338600001.0
2008-11-06 08:41:00,97.805,97.81,97.785,97.795,450200000.0
2008-11-06 08:42:00,97.795,97.8,97.745,97.745,430400001.0
2008-11-06 08:43:00,97.75,97.755,97.73,97.735,462000001.0
2008-11-06 08:44:00,97.735,97.75,97.68,97.68,443400002.0
2008-11-06 08:45:00,97.685,97.7,97.675,97.675,616300000.0
2008-11-06 08:46:00,97.675,97.7,97.655,97.66,749500007.0
2008-11-06 08:47:00,97.665,97.705,97.655,97.695,589600000.0
2008-11-06 08:48:00,97.7,97.735,97.67,97.67,466400000.0
2008-11-06 08:49:00,97.67,97.675,97.665,97.675,227600002.0
2008-11-06 08:50:00,97.69,97.745,97.685,97.71,506600005.0
2008-11-06 08:51:00,97.71,97.71,97.69,97.69,539200003.0
2008-11-06 08:52:00,97.695,97.715,97.685,97.69,139600000.0
2008-11-06 08:53:00,97.69,97.705,97.655,97.655,444400000.0
2008-11-06 08:54:00,97.655,97.66,97.605,97.645,493400000.0
2008-11-06 08:55:00,97.645,97.7,97.635,97.695,439200004.0
2008-11-06 08:56:00,97.695,97.715,97.685,97.685,281400009.0
2008-11-06 08:57:00,97.685,97.745,97.675,97.735,497800001.0
2008-11-06 08:58:00,97.735,97.77,97.73,97.735,681600001.0
2008-11-06 08:59:00,97.74,97.785,97.74,97.785,440200000.0
2008-11-06 09:00:00,97.785,97.815,97.755,97.76,715100004.0
2008-11-06 09:01:00,97.76,97.78,97.76,97.765,783900000.0
2008-11-06 09:02:00,97.765,97.805,97.76,97.795,525800000.0
2008-11-06 09:03:00,97.8,97.835,97.79,97.8,1000400000.0
2008-11-06 09:04:00,97.795,97.8,97.77,97.795,540000000.0
2008-11-06 09:05:00,97.79,97.825,97.775,97.815,1561600000.0
2008-11-06 09:06:00,97.815,97.85,97.805,97.83,1041400000.0
2008-11-06 09:07:00,97.83,97.85,97.82,97.85,756600002.0
2008-11-06 09:08:00,97.85,97.855,97.825,97.84,644200000.0
2008-11-06 09:09:00,97.84,97.88,97.835,97.87,916800000.0
2008-11-06 09:10:00,97.86,97.86,97.82,97.85,624200001.0
2008-11-06 09:11:00,97.84,97.885,97.83,97.885,1001800001.0
2008-11-06 09:12:00,97.875,97.955,97.875,97.91,1241200002.0
2008-11-06 09:13:00,97.905,97.925,97.895,97.91,1027600003.0
2008-11-06 09:14:00,97.91,97.91,97.845,97.89,899200000.0
2008-11-06 09:15:00,97.895,97.985,97.895,97.98,1146100000.0
2008-11-06 09:16:00,97.985,97.99,97.95,97.96,566899998.0
2008-11-06 09:17:00,97.96,97.98,97.955,97.96,276200000.0
2008-11-06 09:18:00,97.96,97.985,97.9,97.95,756699999.0
2008-11-06 09:19:00,97.945,98.015,97.93,98.015,1281399999.0
2008-11-06 09:20:00,98.005,98.025,97.985,98.005,1141000003.0
2008-11-06 09:21:00,98.01,98.03,98.01,98.02,1237100006.0
2008-11-06 09:22:00,98.02,98.02,97.945,97.97,1100400004.0
2008-11-06 09:23:00,97.975,98.015,97.975,97.995,821000005.0
2008-11-06 09:24:00,97.99,98.005,97.975,97.98,972699995.0
2008-11-06 09:25:00,97.98,98.11,97.98,98.1,1259999998.0
2008-11-06 09:26:00,98.1,98.105,98.075,98.09,1033200000.0
2008-11-06 09:27:00,98.09,98.1,98.04,98.06,1402000000.0
2008-11-06 09:28:00,98.06,98.075,98.06,98.075,1136600001.0
2008-11-06 09:29:00,98.07,98.095,98.065,98.09,487300000.0
2008-11-06 09:30:00,98.085,98.085,98.06,98.08,1258600001.0
2008-11-06 09:31:00,98.08,98.085,98.035,98.045,962000000.0
2008-11-06 09:32:00,98.045,98.085,98.045,98.065,969200011.0
2008-11-06 09:33:00,98.065,98.065,97.99,98.02,925900000.0
2008-11-06 09:34:00,98.02,98.02,97.98,97.98,522400002.0
2008-11-06 09:35:00,97.98,97.985,97.925,97.93,1002200016.0
2008-11-06 09:36:00,97.935,97.94,97.895,97.895,946100016.0
2008-11-06 09:37:00,97.895,97.905,97.835,97.85,706200010.0
2008-11-06 09:38:00,97.845,97.855,97.815,97.815,1037399993.0
2008-11-06 09:39:00,97.815,97.83,97.815,97.825,635600009.0
2008-11-06 09:40:00,97.825,97.83,97.78,97.82,1210300011.0
2008-11-06 09:41:00,97.825,97.84,97.825,97.83,582600001.0
2008-11-06 09:42:00,97.83,97.9,97.82,97.86,888000003.0
2008-11-06 09:43:00,97.865,97.885,97.845,97.88,1017300020.0
2008-11-06 09:44:00,97.88,97.89,97.86,97.87,1142400011.0
2008-11-06 09:45:00,97.87,97.875,97.845,97.85,719400011.0
2008-11-06 09:46:00,97.85,97.865,97.825,97.825,538700004.0
2008-11-06 09:47:00,97.825,97.835,97.81,97.825,982200005.0
2008-11-06 09:48:00,97.825,97.835,97.82,97.82,1210700024.0
2008-11-06 09:49:00,97.82,97.875,97.82,97.86,998000012.0
2008-11-06 09:50:00,97.87,97.92,97.845,97.92,666900016.0
2008-11-06 09:51:00,97.915,97.945,97.885,97.885,1134000011.0
2008-11-06 09:52:00,97.885,97.895,97.87,97.87,507200014.0
2008-11-06 09:53:00,97.875,97.905,97.87,97.905,502500009.0
2008-11-06 09:54:00,97.905,97.95,97.885,97.94,801200009.0
2008-11-06 09:55:00,97.94,97.95,97.905,97.94,554300001.0
2008-11-06 09:56:00,97.935,97.95,97.92,97.93,375500006.0
2008-11-06 09:57:00,97.935,97.95,97.93,97.935,659700003.0
2008-11-06 09:58:00,97.94,97.945,97.86,97.895,477600000.0
2008-11-06 09:59:00,97.9,97.945,97.895,97.895,426300004.0
2008-11-06 10:00:00,97.895,97.925,97.805,97.92,698500004.0
2008-11-06 10:01:00,97.92,97.925,97.86,97.885,864500002.0
2008-11-06 10:02:00,97.885,97.92,97.875,97.915,1011100003.0
2008-11-06 10:03:00,97.915,97.93,97.895,97.915,625700000.0
2008-11-06 10:04:00,97.915,97.945,97.91,97.93,788500003.0
2008-11-06 10:05:00,97.93,97.95,97.925,97.925,697099998.0
2008-11-06 10:06:00,97.935,97.94,97.905,97.93,357700000.0
2008-11-06 10:07:00,97.93,97.93,97.91,97.93,629800000.0
2008-11-06 10:08:00,97.93,97.935,97.91,97.93,1047399987.0
2008-11-06 10:09:00,97.935,98.01,97.925,97.99,409500000.0
2008-11-06 10:10:00,97.99,97.99,97.92,97.935,752099997.0
2008-11-06 10:11:00,97.935,98.025,97.925,97.98,730200002.0
2008-11-06 10:12:00,97.985,98.055,97.935,98.055,700300001.0
2008-11-06 10:13:00,98.055,98.07,97.98,98.01,872299997.0
2008-11-06 10:14:00,98.01,98.085,98.0,98.08,906199999.0
2008-11-06 10:15:00,98.08,98.08,98.05,98.07,446200000.0
2008-11-06 10:16:00,98.075,98.075,98.05,98.075,746600001.0
2008-11-06 10:17:00,98.075,98.15,98.07,98.13,765499999.0
2008-11-06 10:18:00,98.13,98.215,98.105,98.2,1196100000.0
2008-11-06 10:19:00,98.2,98.2,98.1,98.14,1236000004.0
2008-11-06 10:20:00,98.14,98.18,98.14,98.165,937400001.0
2008-11-06 10:21:00,98.155,98.195,98.125,98.14,992399990.0
2008-11-06 10:22:00,98.14,98.14,98.08,98.1,1024499991.0
2008-11-06 10:23:00,98.105,98.185,98.06,98.185,1005699998.0
2008-11-06 10:24:00,98.185,98.185,98.11,98.115,974599995.0
2008-11-06 10:25:00,98.115,98.17,98.115,98.16,855799997.0
2008-11-06 10:26:00,98.16,98.215,98.14,98.21,822799990.0
2008-11-06 10:27:00,98.205,98.245,98.18,98.225,770300002.0
2008-11-06 10:28:00,98.22,98.28,98.205,98.24,548099998.0
2008-11-06 10:29:00,98.235,98.24,98.12,98.21,657099999.0
2008-11-06 10:30:00,98.215,98.22,98.12,98.125,612499991.0
2008-11-06 10:31:00,98.13,98.21,98.13,98.205,864499997.0
2008-11-06 10:32:00,98.205,98.205,98.18,98.195,391300000.0
2008-11-06 10:33:00,98.195,98.225,98.195,98.21,527499997.0
2008-11-06 10:34:00,98.21,98.21,98.19,98.2,809299990.0
2008-11-06 10:35:00,98.2,98.235,98.195,98.235,387000000.0
2008-11-06 10:36:00,98.235,98.265,98.19,98.205,443300001.0
2008-11-06 10:37:00,98.2,98.205,98.15,98.185,781699981.0
2008-11-06 10:38:00,98.19,98.19,98.11,98.115,230899999.0
2008-11-06 10:39:00,98.115,98.12,98.03,98.055,558099999.0
2008-11-06 10:40:00,98.055,98.155,98.055,98.13,508100001.0
2008-11-06 10:41:00,98.13,98.155,98.125,98.145,561699999.0
2008-11-06 10:42:00,98.145,98.145,98.07,98.095,541900000.0
2008-11-06 10:43:00,98.095,98.155,98.08,98.14,413199999.0
2008-11-06 10:44:00,98.14,98.14,98.065,98.08,639499999.0
2008-11-06 10:45:00,98.09,98.1,98.06,98.09,734199994.0
2008-11-06 10:46:00,98.09,98.15,98.065,98.09,1035299997.0
2008-11-06 10:47:00,98.09,98.1,98.055,98.085,535400000.0
2008-11-06 10:48:00,98.08,98.08,98.025,98.05,866701679.0
2008-11-06 10:49:00,98.055,98.11,97.995,98.01,945599998.0
2008-11-06 10:50:00,98.01,98.095,98.005,98.09,845999999.0
2008-11-06 10:51:00,98.09,98.11,98.0,98.0,855499999.0
2008-11-06 10:52:00,98.0,98.015,97.98,98.0,722599997.0
2008-11-06 10:53:00,98.0,98.13,98.0,98.13,732499998.0
2008-11-06 10:54:00,98.13,98.13,98.065,98.095,929399995.0
2008-11-06 10:55:00,98.095,98.11,98.09,98.09,759799997.0
2008-11-06 10:56:00,98.09,98.185,98.09,98.17,761799998.0
2008-11-06 10:57:00,98.17,98.18,98.12,98.13,892499995.0
2008-11-06 10:58:00,98.13,98.145,98.1,98.12,615499998.0
2008-11-06 10:59:00,98.125,98.14,98.09,98.12,388600000.0
2008-11-06 11:00:00,98.12,98.14,98.11,98.13,745399997.0
2008-11-06 11:01:00,98.13,98.13,98.105,98.125,387399998.0
2008-11-06 11:02:00,98.125,98.125,98.1,98.1,283499999.0
2008-11-06 11:03:00,98.1,98.105,98.065,98.065,309099999.0
2008-11-06 11:04:00,98.065,98.07,98.055,98.065,354100000.0
2008-11-06 11:05:00,98.065,98.065,98.045,98.055,577500000.0
2008-11-06 11:06:00,98.055,98.07,98.03,98.03,626299999.0
2008-11-06 11:07:00,98.03,98.055,98.03,98.055,730399984.0
2008-11-06 11:08:00,98.055,98.055,98.005,98.01,1014299996.0
2008-11-06 11:09:00,98.01,98.02,97.975,97.995,733600000.0
2008-11-06 11:10:00,97.995,98.01,97.98,98.005,338900000.0
2008-11-06 11:11:00,98.005,98.05,98.005,98.05,676300000.0
2008-11-06 11:12:00,98.055,98.055,97.995,97.995,1193800001.0
2008-11-06 11:13:00,97.995,98.04,97.99,98.005,1129099995.0
2008-11-06 11:14:00,98.005,98.04,98.0,98.035,762999996.0
2008-11-06 11:15:00,98.035,98.04,98.005,98.005,1259699981.0
2008-11-06 11:16:00,98.01,98.025,98.01,98.01,756499990.0
2008-11-06 11:17:00,98.01,98.015,97.99,97.995,269699996.0
2008-11-06 11:18:00,97.99,98.015,97.97,97.97,421499995.0
2008-11-06 11:19:00,97.97,98.01,97.97,97.985,164800000.0
2008-11-06 11:20:00,97.99,98.0,97.955,97.97,290299999.0
2008-11-06 11:21:00,97.97,97.99,97.95,97.98,275599999.0
2008-11-06 11:22:00,97.98,97.98,97.92,97.93,457300000.0
2008-11-06 11:23:00,97.93,97.95,97.915,97.93,302299998.0
2008-11-06 11:24:00,97.925,97.93,97.91,97.92,573299990.0
2008-11-06 11:25:00,97.92,97.92,97.875,97.885,912300006.0
2008-11-06 11:26:00,97.885,97.965,97.885,97.94,1077800006.0
2008-11-06 11:27:00,97.94,97.985,97.94,97.955,1081199992.0
2008-11-06 11:28:00,97.955,98.005,97.925,97.925,565000004.0
2008-11-06 11:29:00,97.92,97.955,97.865,97.875,942999996.0
2008-11-06 11:30:00,97.875,97.905,97.865,97.88,759699995.0
2008-11-06 11:31:00,97.88,97.895,97.86,97.875,979999994.0
2008-11-06 11:32:00,97.875,97.875,97.82,97.83,988199997.0
2008-11-06 11:33:00,97.83,97.85,97.815,97.825,661599998.0
2008-11-06 11:34:00,97.825,97.855,97.82,97.845,631599994.0
2008-11-06 11:35:00,97.845,97.86,97.835,97.835,496199997.0
2008-11-06 11:36:00,97.835,97.85,97.835,97.845,287800000.0
2008-11-06 11:37:00,97.845,97.85,97.83,97.84,304799999.0
2008-11-06 11:38:00,97.84,97.875,97.84,97.85,455299996.0
2008-11-06 11:39:00,97.855,97.9,97.85,97.9,664299996.0
2008-11-06 11:40:00,97.9,97.91,97.845,97.875,783199995.0
2008-11-06 11:41:00,97.875,97.945,97.875,97.945,576699996.0
2008-11-06 11:42:00,97.945,97.965,97.875,97.94,1073599989.0
2008-11-06 11:43:00,97.935,97.975,97.935,97.96,424399997.0
2008-11-06 11:44:00,97.96,98.035,97.96,98.025,933999986.0
2008-11-06 11:45:00,98.025,98.075,97.995,97.995,1188499987.0
2008-11-06 11:46:00,97.995,98.08,97.995,98.065,797999997.0
2008-11-06 11:47:00,98.065,98.08,98.055,98.08,284100000.0
2008-11-06 11:48:00,98.08,98.08,98.01,98.01,490899996.0
2008-11-06 11:49:00,98.01,98.03,98.01,98.015,456699999.0
2008-11-06 11:50:00,98.015,98.015,97.985,97.99,162299999.0
2008-11-06 11:51:00,97.995,98.01,97.985,98.005,156700000.0
2008-11-06 11:52:00,98.005,98.01,97.925,97.93,221200000.0
2008-11-06 11:53:00,97.935,97.995,97.92,97.955,346000000.0
2008-11-06 11:54:00,97.95,97.965,97.915,97.915,261999999.0
2008-11-06 11:55:00,97.915,97.915,97.865,97.875,541699995.0
2008-11-06 11:56:00,97.875,97.9,97.85,97.88,488100001.0
2008-11-06 11:57:00,97.88,97.88,97.835,97.86,529300000.0
2008-11-06 11:58:00,97.86,97.87,97.86,97.87,115000000.0
2008-11-06 11:59:00,97.87,97.895,97.87,97.89,180699999.0
2008-11-06 12:00:00,97.89,97.98,97.88,97.885,497000001.0
2008-11-06 12:01:00,97.88,97.895,97.855,97.89,560199999.0
2008-11-06 12:02:00,97.86,97.865,97.82,97.835,777699995.0
2008-11-06 12:03:00,97.83,97.87,97.815,97.835,651199999.0
2008-11-06 12:04:00,97.835,97.865,97.815,97.825,735199995.0
2008-11-06 12:05:00,97.83,97.865,97.825,97.84,725799998.0
2008-11-06 12:06:00,97.84,97.84,97.825,97.825,471600002.0
2008-11-06 12:07:00,97.825,97.85,97.755,97.765,814400002.0
2008-11-06 12:08:00,97.765,97.775,97.745,97.745,477900002.0
2008-11-06 12:09:00,97.735,97.755,97.725,97.755,331000000.0
2008-11-06 12:10:00,97.755,97.775,97.745,97.765,322800000.0
2008-11-06 12:11:00,97.77,97.795,97.77,97.78,589600000.0
2008-11-06 12:12:00,97.78,97.795,97.755,97.755,793100000.0
2008-11-06 12:13:00,97.755,97.815,97.755,97.785,399799993.0
2008-11-06 12:14:00,97.785,97.785,97.7,97.7,820099993.0
2008-11-06 12:15:00,97.705,97.715,97.695,97.7,765499996.0
2008-11-06 12:16:00,97.7,97.74,97.69,97.73,543600002.0
2008-11-06 12:17:00,97.73,97.73,97.705,97.73,598799998.0
2008-11-06 12:18:00,97.73,97.805,97.72,97.78,817599997.0
2008-11-06 12:19:00,97.78,97.78,97.7,97.705,320200000.0
2008-11-06 12:20:00,97.71,97.725,97.595,97.605,571399999.0
2008-11-06 12:21:00,97.605,97.72,97.605,97.72,912699999.0
2008-11-06 12:22:00,97.725,97.78,97.725,97.725,672899996.0
2008-11-06 12:23:00,97.725,97.725,97.59,97.62,636099999.0
2008-11-06 12:24:00,97.62,97.64,97.57,97.61,725300000.0
2008-11-06 12:25:00,97.61,97.63,97.59,97.62,795700000.0
2008-11-06 12:26:00,97.625,97.635,97.575,97.62,878699994.0
2008-11-06 12:27:00,97.625,97.675,97.6,97.63,871399996.0
2008-11-06 12:28:00,97.635,97.635,97.59,97.615,799900000.0
2008-11-06 12:29:00,97.615,97.71,97.61,97.67,486599999.0
2008-11-06 12:30:00,97.67,97.695,97.62,97.66,704599997.0
2008-11-06 12:31:00,97.66,97.685,97.65,97.68,357299999.0
2008-11-06 12:32:00,97.68,97.68,97.67,97.675,314299997.0
2008-11-06 12:33:00,97.675,97.685,97.67,97.67,400899996.0
2008-11-06 12:34:00,97.665,97.675,97.665,97.67,432899999.0
2008-11-06 12:35:00,97.67,97.675,97.645,97.66,711999993.0
2008-11-06 12:36:00,97.66,97.725,97.66,97.695,549899999.0
2008-11-06 12:37:00,97.695,97.695,97.655,97.67,578100000.0
2008-11-06 12:38:00,97.67,97.715,97.665,97.71,602499999.0
2008-11-06 12:39:00,97.71,97.735,97.71,97.715,249300000.0
2008-11-06 12:40:00,97.71,97.72,97.68,97.695,433899999.0
2008-11-06 12:41:00,97.695,97.725,97.67,97.7,276500000.0
2008-11-06 12:42:00,97.695,97.7,97.68,97.685,200100001.0
2008-11-06 12:43:00,97.685,97.685,97.65,97.655,166700000.0
2008-11-06 12:44:00,97.655,97.67,97.655,97.66,248099997.0
2008-11-06 12:45:00,97.66,97.665,97.655,97.66,175300000.0
2008-11-06 12:46:00,97.66,97.705,97.66,97.705,323100000.0
2008-11-06 12:47:00,97.71,97.715,97.67,97.705,381200000.0
2008-11-06 12:48:00,97.705,97.785,97.675,97.785,572999999.0
2008-11-06 12:49:00,97.785,97.84,97.785,97.81,597900000.0
2008-11-06 12:50:00,97.81,97.82,97.75,97.75,510299999.0
2008-11-06 12:51:00,97.75,97.765,97.735,97.755,347700000.0
2008-11-06 12:52:00,97.755,97.785,97.75,97.76,683199998.0
2008-11-06 12:53:00,97.76,97.76,97.725,97.73,578699997.0
2008-11-06 12:54:00,97.73,97.765,97.725,97.765,296599999.0
2008-11-06 12:55:00,97.765,97.765,97.73,97.75,283600000.0
2008-11-06 12:56:00,97.75,97.76,97.73,97.75,313000000.0
2008-11-06 12:57:00,97.76,97.76,97.735,97.735,529600000.0
2008-11-06 12:58:00,97.74,97.75,97.725,97.735,644699997.0
2008-11-06 12:59:00,97.735,97.755,97.725,97.755,272899999.0
2008-11-06 13:00:00,97.755,97.775,97.72,97.76,503100000.0
2008-11-06 13:01:00,97.76,97.765,97.72,97.73,636000001.0
2008-11-06 13:02:00,97.735,97.76,97.705,97.725,669600001.0
2008-11-06 13:03:00,97.725,97.735,97.7,97.715,674500001.0
2008-11-06 13:04:00,97.715,97.72,97.685,97.685,860100002.0
2008-11-06 13:05:00,97.685,97.7,97.685,97.685,783600002.0
2008-11-06 13:06:00,97.695,97.72,97.68,97.685,646699993.0
2008-11-06 13:07:00,97.69,97.725,97.68,97.685,865799999.0
2008-11-06 13:08:00,97.685,97.77,97.66,97.745,807399996.0
2008-11-06 13:09:00,97.745,97.775,97.73,97.74,1005799996.0
2008-11-06 13:10:00,97.74,97.765,97.74,97.755,388699998.0
2008-11-06 13:11:00,97.755,97.755,97.73,97.735,201900000.0
2008-11-06 13:12:00,97.74,97.765,97.725,97.765,584399999.0
2008-11-06 13:13:00,97.765,97.785,97.755,97.77,606199997.0
2008-11-06 13:14:00,97.77,97.785,97.74,97.745,405000000.0
2008-11-06 13:15:00,97.74,97.75,97.695,97.74,597399999.0
2008-11-06 13:16:00,97.74,97.755,97.705,97.705,537799997.0
2008-11-06 13:17:00,97.7,97.71,97.655,97.665,734500001.0
2008-11-06 13:18:00,97.665,97.675,97.635,97.66,818099998.0
2008-11-06 13:19:00,97.655,97.71,97.655,97.675,516100000.0
2008-11-06 13:20:00,97.675,97.765,97.67,97.765,663800000.0
2008-11-06 13:21:00,97.765,97.815,97.75,97.815,583599999.0
2008-11-06 13:22:00,97.815,97.815,97.77,97.77,357600000.0
2008-11-06 13:23:00,97.77,97.78,97.75,97.755,681499999.0
2008-11-06 13:24:00,97.76,97.84,97.745,97.8,638400001.0
2008-11-06 13:25:00,97.805,97.82,97.78,97.8,305000001.0
2008-11-06 13:26:00,97.8,97.8,97.75,97.75,130600001.0
2008-11-06 13:27:00,97.75,97.94,97.745,97.895,634800000.0
2008-11-06 13:28:00,97.9,97.905,97.86,97.89,355000000.0
2008-11-06 13:29:00,97.89,97.9,97.89,97.9,158500000.0
2008-11-06 13:30:00,97.9,97.91,97.77,97.805,587600000.0
2008-11-06 13:31:00,97.795,97.85,97.78,97.82,625500004.0
2008-11-06 13:32:00,97.82,97.84,97.75,97.765,447400000.0
2008-11-06 13:33:00,97.765,97.82,97.765,97.79,701400000.0
2008-11-06 13:34:00,97.79,97.81,97.79,97.81,333400000.0
2008-11-06 13:35:00,97.81,97.84,97.81,97.84,629099999.0
2008-11-06 13:36:00,97.835,97.86,97.83,97.85,559000001.0
2008-11-06 13:37:00,97.85,97.86,97.82,97.83,536699998.0
2008-11-06 13:38:00,97.83,97.83,97.795,97.8,188400000.0
2008-11-06 13:39:00,97.8,97.8,97.78,97.78,472400000.0
2008-11-06 13:40:00,97.78,97.93,97.77,97.915,562700000.0
2008-11-06 13:41:00,97.925,97.93,97.835,97.835,700700000.0
2008-11-06 13:42:00,97.84,97.89,97.84,97.88,751599997.0
2008-11-06 13:43:00,97.88,97.885,97.85,97.86,474000001.0
2008-11-06 13:44:00,97.865,97.92,97.85,97.89,751000002.0
2008-11-06 13:45:00,97.885,97.915,97.88,97.88,588899994.0
2008-11-06 13:46:00,97.88,97.91,97.815,97.83,623899997.0
2008-11-06 13:47:00,97.83,97.83,97.78,97.785,779199997.0
2008-11-06 13:48:00,97.79,97.85,97.79,97.825,933999995.0
2008-11-06 13:49:00,97.825,97.86,97.82,97.84,271400000.0
2008-11-06 13:50:00,97.83,97.84,97.815,97.83,357900002.0
2008-11-06 13:51:00,97.83,97.85,97.82,97.83,326600000.0
2008-11-06 13:52:00,97.83,97.84,97.825,97.825,203900000.0
2008-11-06 13:53:00,97.825,97.84,97.81,97.81,248299999.0
2008-11-06 13:54:00,97.815,97.82,97.775,97.775,668300002.0
2008-11-06 13:55:00,97.77,97.79,97.755,97.78,618600001.0
2008-11-06 13:56:00,97.775,97.83,97.77,97.79,664599994.0
2008-11-06 13:57:00,97.79,97.81,97.775,97.78,271799999.0
2008-11-06 13:58:00,97.78,97.81,97.775,97.81,651600003.0
2008-11-06 13:59:00,97.81,97.84,97.78,97.83,518200001.0
2008-11-06 14:00:00,97.815,98.275,97.805,98.15,614400000.0
2008-11-06 14:01:00,98.15,98.335,98.115,98.23,831200000.0
2008-11-06 14:02:00,98.24,98.315,98.225,98.29,772100000.0
2008-11-06 14:03:00,98.265,98.325,98.075,98.16,836899999.0
2008-11-06 14:04:00,98.175,98.34,98.13,98.34,844200000.0
2008-11-06 14:05:00,98.33,98.33,98.05,98.05,675999999.0
2008-11-06 14:06:00,98.045,98.125,97.995,98.09,1084999998.0
2008-11-06 14:07:00,98.095,98.28,98.095,98.17,984399999.0
2008-11-06 14:08:00,98.17,98.17,97.91,97.93,961599999.0
2008-11-06 14:09:00,97.93,98.17,97.915,98.07,799499999.0
2008-11-06 14:10:00,98.065,98.085,97.93,97.985,765800000.0
2008-11-06 14:11:00,97.985,98.035,97.97,97.985,935500001.0
2008-11-06 14:12:00,97.985,98.04,97.925,97.98,813800003.0
2008-11-06 14:13:00,97.995,98.04,97.96,97.985,837300002.0
2008-11-06 14:14:00,97.98,98.085,97.975,98.085,750999998.0
2008-11-06 14:15:00,98.1,98.115,98.0,98.06,962199999.0
2008-11-06 14:16:00,98.06,98.12,98.055,98.095,725600000.0
2008-11-06 14:17:00,98.095,98.2,98.09,98.195,580500001.0
2008-11-06 14:18:00,98.195,98.23,98.125,98.135,843900003.0
2008-11-06 14:19:00,98.135,98.285,98.135,98.275,761100001.0
2008-11-06 14:20:00,98.275,98.335,98.19,98.225,596900000.0
2008-11-06 14:21:00,98.22,98.4,98.22,98.315,834100001.0
2008-11-06 14:22:00,98.325,98.375,98.285,98.315,594800001.0
2008-11-06 14:23:00,98.305,98.35,98.28,98.33,986600001.0
2008-11-06 14:24:00,98.335,98.48,98.31,98.45,1063800000.0
2008-11-06 14:25:00,98.455,98.46,98.41,98.43,818800000.0
2008-11-06 14:26:00,98.43,98.43,98.265,98.33,829200000.0
2008-11-06 14:27:00,98.33,98.335,98.14,98.2,742100000.0
2008-11-06 14:28:00,98.2,98.235,98.165,98.22,668900001.0
2008-11-06 14:29:00,98.22,98.24,98.205,98.21,690400002.0
2008-11-06 14:30:00,98.21,98.295,98.155,98.29,878900002.0
2008-11-06 14:31:00,98.295,98.345,98.25,98.31,967400004.0
2008-11-06 14:32:00,98.315,98.325,98.26,98.265,761699999.0
2008-11-06 14:33:00,98.27,98.315,98.27,98.315,654300000.0
2008-11-06 14:34:00,98.315,98.365,98.29,98.29,922899995.0
2008-11-06 14:35:00,98.29,98.35,98.28,98.335,862000000.0
2008-11-06 14:36:00,98.335,98.345,98.285,98.29,830600000.0
2008-11-06 14:37:00,98.295,98.315,98.26,98.265,672500000.0
2008-11-06 14:38:00,98.265,98.265,98.105,98.105,675100000.0
2008-11-06 14:39:00,98.115,98.175,98.06,98.175,674799998.0
2008-11-06 14:40:00,98.175,98.25,98.15,98.2,707599999.0
2008-11-06 14:41:00,98.2,98.24,98.18,98.19,851199995.0
2008-11-06 14:42:00,98.205,98.225,98.2,98.205,495900000.0
2008-11-06 14:43:00,98.21,98.275,98.205,98.26,202200001.0
2008-11-06 14:44:00,98.26,98.28,98.2,98.275,516199996.0
2008-11-06 14:45:00,98.27,98.27,98.025,98.065,625299999.0
2008-11-06 14:46:00,98.06,98.2,98.025,98.115,650700000.0
2008-11-06 14:47:00,98.105,98.26,98.01,98.225,540300000.0
2008-11-06 14:48:00,98.225,98.26,98.01,98.14,605200000.0
2008-11-06 14:49:00,98.165,98.165,98.02,98.16,628199999.0
2008-11-06 14:50:00,98.16,98.165,98.015,98.05,465300000.0
2008-11-06 14:51:00,98.065,98.14,97.985,97.985,645000000.0
2008-11-06 14:52:00,97.95,98.035,97.935,97.97,527500000.0
2008-11-06 14:53:00,97.97,98.0,97.89,97.93,602199999.0
2008-11-06 14:54:00,97.93,97.99,97.89,97.925,537200001.0
2008-11-06 14:55:00,97.93,97.945,97.825,97.855,627700000.0
2008-11-06 14:56:00,97.85,97.865,97.705,97.805,744800000.0
2008-11-06 14:57:00,97.805,97.835,97.7,97.71,625000000.0
2008-11-06 14:58:00,97.71,97.775,97.65,97.725,657600000.0
2008-11-06 14:59:00,97.725,97.785,97.71,97.745,732100003.0
2008-11-06 15:00:00,97.72,97.775,97.695,97.755,969500000.0
2008-11-06 15:01:00,97.74,97.76,97.655,97.66,649499998.0
2008-11-06 15:02:00,97.67,97.695,97.525,97.53,743199994.0
2008-11-06 15:03:00,97.525,97.56,97.485,97.5,813800001.0
2008-11-06 15:04:00,97.5,97.64,97.5,97.64,856199996.0
2008-11-06 15:05:00,97.655,97.765,97.645,97.725,835300000.0
2008-11-06 15:06:00,97.725,97.725,97.63,97.65,600699995.0
2008-11-06 15:07:00,97.65,97.685,97.62,97.68,664600002.0
2008-11-06 15:08:00,97.69,97.81,97.69,97.81,771099998.0
2008-11-06 15:09:00,97.825,97.865,97.805,97.825,565899999.0
2008-11-06 15:10:00,97.825,97.88,97.82,97.875,708199999.0
2008-11-06 15:11:00,97.88,97.88,97.74,97.82,617100000.0
2008-11-06 15:12:00,97.82,97.865,97.805,97.815,733099999.0
2008-11-06 15:13:00,97.82,97.82,97.735,97.77,606500001.0
2008-11-06 15:14:00,97.77,97.825,97.75,97.78,520499999.0
2008-11-06 15:15:00,97.78,97.8,97.71,97.72,920999995.0
2008-11-06 15:16:00,97.72,97.8,97.715,97.77,906799997.0
2008-11-06 15:17:00,97.77,97.78,97.71,97.735,603500000.0
2008-11-06 15:18:00,97.735,97.78,97.725,97.78,541100000.0
2008-11-06 15:19:00,97.78,97.79,97.75,97.775,354200001.0
2008-11-06 15:20:00,97.78,97.88,97.78,97.825,607800000.0
2008-11-06 15:21:00,97.83,98.0,97.82,97.95,994399999.0
2008-11-06 15:22:00,97.94,97.94,97.855,97.875,781999994.0
2008-11-06 15:23:00,97.87,97.915,97.805,97.89,913099999.0
2008-11-06 15:24:00,97.89,97.93,97.85,97.905,907000001.0
2008-11-06 15:25:00,97.905,97.94,97.9,97.905,914700003.0
2008-11-06 15:26:00,97.91,97.94,97.885,97.92,885600000.0
2008-11-06 15:27:00,97.92,97.925,97.9,97.915,389299998.0
2008-11-06 15:28:00,97.91,97.93,97.82,97.82,447500001.0
2008-11-06 15:29:00,97.82,97.835,97.765,97.765,495700000.0
2008-11-06 15:30:00,97.76,97.88,97.76,97.87,592700000.0
2008-11-06 15:31:00,97.875,97.89,97.815,97.825,537300000.0
2008-11-06 15:32:00,97.825,97.825,97.72,97.74,1095700000.0
2008-11-06 15:33:00,97.735,97.76,97.73,97.745,692499999.0
2008-11-06 15:34:00,97.745,97.9,97.74,97.88,1020199998.0
2008-11-06 15:35:00,97.88,97.91,97.875,97.88,1329199998.0
2008-11-06 15:36:00,97.875,97.88,97.81,97.82,828699993.0
2008-11-06 15:37:00,97.82,97.88,97.82,97.88,821000001.0
2008-11-06 15:38:00,97.88,97.935,97.865,97.91,969599998.0
2008-11-06 15:39:00,97.91,97.955,97.9,97.91,1060800001.0
2008-11-06 15:40:00,97.905,97.95,97.85,97.855,1184399992.0
2008-11-06 15:41:00,97.865,97.865,97.83,97.86,844899996.0
2008-11-06 15:42:00,97.86,97.885,97.82,97.835,1030700003.0
2008-11-06 15:43:00,97.84,97.88,97.84,97.875,698900001.0
2008-11-06 15:44:00,97.875,97.875,97.83,97.85,1074500003.0
2008-11-06 15:45:00,97.85,97.87,97.81,97.82,1163299999.0
2008-11-06 15:46:00,97.82,97.875,97.82,97.845,865699997.0
2008-11-06 15:47:00,97.84,97.87,97.83,97.86,870699996.0
2008-11-06 15:48:00,97.86,97.89,97.84,97.88,581700000.0
2008-11-06 15:49:00,97.88,97.955,97.82,97.955,722699999.0
2008-11-06 15:50:00,97.95,98.075,97.925,97.96,1083799994.0
2008-11-06 15:51:00,97.965,98.06,97.95,97.96,1172999998.0
2008-11-06 15:52:00,97.96,98.01,97.945,97.975,968700003.0
2008-11-06 15:53:00,97.97,98.005,97.935,97.97,965500000.0
2008-11-06 15:54:00,97.97,98.085,97.955,98.025,1173099998.0
2008-11-06 15:55:00,98.025,98.025,97.97,97.99,907400004.0
2008-11-06 15:56:00,97.995,98.07,97.995,98.04,497100001.0
2008-11-06 15:57:00,98.04,98.06,98.005,98.01,529000000.0
2008-11-06 15:58:00,98.015,98.02,97.97,97.98,642600001.0
2008-11-06 15:59:00,97.98,98.025,97.98,98.025,463000000.0
2008-11-06 16:00:00,98.025,98.03,97.985,97.99,590099999.0
2008-11-06 16:01:00,97.995,98.025,97.99,98.01,880499996.0
2008-11-06 16:02:00,98.015,98.03,97.98,98.005,662700001.0
2008-11-06 16:03:00,98.005,98.015,97.97,97.98,1028399996.0
2008-11-06 16:04:00,97.985,98.01,97.97,97.995,827699994.0
2008-11-06 16:05:00,97.99,98.035,97.985,98.03,1265499979.0
2008-11-06 16:06:00,98.03,98.06,98.025,98.04,852099985.0
2008-11-06 16:07:00,98.04,98.1,98.04,98.085,1223900007.0
2008-11-06 16:08:00,98.085,98.09,98.05,98.06,867299992.0
2008-11-06 16:09:00,98.05,98.1,98.045,98.05,856699994.0
2008-11-06 16:10:00,98.055,98.08,98.045,98.055,1033399987.0
2008-11-06 16:11:00,98.06,98.06,98.04,98.05,928999990.0
2008-11-06 16:12:00,98.05,98.05,98.015,98.015,773299978.0
2008-11-06 16:13:00,98.015,98.03,97.995,98.0,634099993.0
2008-11-06 16:14:00,98.0,98.015,97.975,97.98,657599994.0
2008-11-06 16:15:00,97.985,98.025,97.965,97.985,876999991.0
2008-11-06 16:16:00,97.985,98.005,97.98,97.99,642699997.0
2008-11-06 16:17:00,97.99,98.015,97.98,98.01,833800000.0
2008-11-06 16:18:00,98.01,98.04,98.01,98.02,981399999.0
2008-11-06 16:19:00,98.02,98.035,98.0,98.03,601500002.0
2008-11-06 16:20:00,98.03,98.03,97.985,98.0,833600000.0
2008-11-06 16:21:00,98.0,98.055,97.995,98.005,804100002.0
2008-11-06 16:22:00,98.005,98.01,97.955,97.955,660600000.0
2008-11-06 16:23:00,97.955,98.01,97.94,98.005,1117600001.0
2008-11-06 16:24:00,98.005,98.005,97.96,98.0,474600006.0
2008-11-06 16:25:00,98.005,98.01,97.985,97.99,687600002.0
2008-11-06 16:26:00,97.995,98.035,97.995,98.025,425099999.0
2008-11-06 16:27:00,98.025,98.065,98.025,98.055,205200000.0
2008-11-06 16:28:00,98.055,98.175,98.055,98.17,909000000.0
2008-11-06 16:29:00,98.17,98.2,98.15,98.17,756200001.0
2008-11-06 16:30:00,98.17,98.2,98.135,98.15,943500002.0
2008-11-06 16:31:00,98.15,98.235,98.145,98.225,664099999.0
2008-11-06 16:32:00,98.22,98.22,98.17,98.185,800100000.0
2008-11-06 16:33:00,98.18,98.305,98.17,98.295,1199499998.0
2008-11-06 16:34:00,98.295,98.305,98.25,98.305,874999999.0
2008-11-06 16:35:00,98.3,98.315,98.28,98.31,688800001.0
2008-11-06 16:36:00,98.31,98.38,98.295,98.35,731499998.0
2008-11-06 16:37:00,98.345,98.37,98.265,98.285,946999999.0
2008-11-06 16:38:00,98.28,98.345,98.28,98.33,1049099989.0
2008-11-06 16:39:00,98.33,98.335,98.285,98.31,1091299998.0
2008-11-06 16:40:00,98.315,98.355,98.275,98.305,944399999.0
2008-11-06 16:41:00,98.305,98.32,98.245,98.26,926700001.0
2008-11-06 16:42:00,98.26,98.345,98.26,98.285,1076799992.0
2008-11-06 16:43:00,98.295,98.305,98.275,98.285,1215999996.0
2008-11-06 16:44:00,98.285,98.325,98.285,98.31,1002300002.0
2008-11-06 16:45:00,98.31,98.34,98.29,98.305,1062799993.0
2008-11-06 16:46:00,98.305,98.345,98.295,98.31,867399999.0
2008-11-06 16:47:00,98.315,98.335,98.275,98.29,748100000.0
2008-11-06 16:48:00,98.29,98.29,98.2,98.21,786299999.0
2008-11-06 16:49:00,98.205,98.23,98.18,98.18,1187800001.0
2008-11-06 16:50:00,98.18,98.185,98.115,98.18,958399994.0
2008-11-06 16:51:00,98.18,98.195,98.165,98.18,782100002.0
2008-11-06 16:52:00,98.18,98.185,98.11,98.13,1055100001.0
2008-11-06 16:53:00,98.13,98.185,98.13,98.15,858200001.0
2008-11-06 16:54:00,98.155,98.195,98.135,98.16,889299997.0
2008-11-06 16:55:00,98.155,98.225,98.135,98.215,733399995.0
2008-11-06 16:56:00,98.215,98.235,98.15,98.195,780899998.0
2008-11-06 16:57:00,98.2,98.24,98.13,98.155,827999999.0
2008-11-06 16:58:00,98.16,98.27,98.155,98.185,961599999.0
2008-11-06 16:59:00,98.18,98.22,98.17,98.19,910400000.0
2008-11-06 17:00:00,98.19,98.22,98.145,98.21,946499996.0
2008-11-06 17:01:00,98.21,98.225,98.135,98.195,852599998.0
2008-11-06 17:02:00,98.195,98.235,98.165,98.225,844499997.0
2008-11-06 17:03:00,98.22,98.24,98.2,98.225,788800000.0
2008-11-06 17:04:00,98.23,98.28,98.195,98.26,632800000.0
2008-11-06 17:05:00,98.26,98.295,98.255,98.27,901799994.0
2008-11-06 17:06:00,98.27,98.275,98.22,98.26,1348200009.0
2008-11-06 17:07:00,98.26,98.355,98.26,98.35,1002299999.0
2008-11-06 17:08:00,98.35,98.365,98.295,98.32,856700000.0
2008-11-06 17:09:00,98.32,98.39,98.32,98.375,1069200007.0
2008-11-06 17:10:00,98.375,98.385,98.315,98.34,1089500006.0
2008-11-06 17:11:00,98.345,98.385,98.305,98.375,791300000.0
2008-11-06 17:12:00,98.375,98.4,98.34,98.36,767399997.0
2008-11-06 17:13:00,98.36,98.395,98.325,98.375,669100002.0
2008-11-06 17:14:00,98.375,98.38,98.325,98.345,731200000.0
2008-11-06 17:15:00,98.345,98.38,98.325,98.38,617099999.0
2008-11-06 17:16:00,98.38,98.455,98.37,98.455,1225800005.0
2008-11-06 17:17:00,98.455,98.65,98.455,98.65,1036000001.0
2008-11-06 17:18:00,98.65,98.675,98.605,98.645,1139399999.0
2008-11-06 17:19:00,98.65,98.65,98.55,98.58,800600000.0
2008-11-06 17:20:00,98.58,98.585,98.525,98.545,498100001.0
2008-11-06 17:21:00,98.545,98.545,98.46,98.47,1030699998.0
2008-11-06 17:22:00,98.465,98.495,98.455,98.485,821999998.0
2008-11-06 17:23:00,98.485,98.5,98.48,98.5,774999999.0
2008-11-06 17:24:00,98.5,98.5,98.435,98.475,698499999.0
2008-11-06 17:25:00,98.475,98.48,98.38,98.38,545499999.0
2008-11-06 17:26:00,98.385,98.405,98.35,98.37,983800000.0
2008-11-06 17:27:00,98.37,98.37,98.305,98.33,631399998.0
2008-11-06 17:28:00,98.33,98.33,98.295,98.325,646400002.0
2008-11-06 17:29:00,98.325,98.33,98.205,98.255,804200000.0
2008-11-06 17:30:00,98.255,98.275,98.23,98.24,717800004.0
2008-11-06 17:31:00,98.24,98.245,98.205,98.21,1062400004.0
2008-11-06 17:32:00,98.21,98.21,98.155,98.155,1094400002.0
2008-11-06 17:33:00,98.155,98.21,98.155,98.2,853399999.0
2008-11-06 17:34:00,98.2,98.24,98.155,98.23,617599999.0
2008-11-06 17:35:00,98.225,98.25,98.2,98.235,817600000.0
2008-11-06 17:36:00,98.21,98.24,98.185,98.215,755400002.0
2008-11-06 17:37:00,98.205,98.255,98.2,98.255,803599997.0
2008-11-06 17:38:00,98.255,98.27,98.235,98.27,612700001.0
2008-11-06 17:39:00,98.275,98.29,98.21,98.24,993200005.0
2008-11-06 17:40:00,98.24,98.245,98.17,98.2,934200011.0
2008-11-06 17:41:00,98.185,98.21,98.145,98.15,874300002.0
2008-11-06 17:42:00,98.16,98.165,98.11,98.13,546100000.0
2008-11-06 17:43:00,98.135,98.15,98.075,98.125,638100000.0
2008-11-06 17:44:00,98.13,98.135,98.08,98.105,709699999.0
2008-11-06 17:45:00,98.105,98.11,98.025,98.045,331700000.0
2008-11-06 17:46:00,98.045,98.13,98.045,98.13,463600000.0
2008-11-06 17:47:00,98.135,98.18,98.12,98.17,159100000.0
2008-11-06 17:48:00,98.175,98.185,98.155,98.175,176200000.0
2008-11-06 17:49:00,98.175,98.225,98.165,98.225,259800000.0
2008-11-06 17:50:00,98.23,98.235,98.185,98.19,340800000.0
2008-11-06 17:51:00,98.185,98.2,98.09,98.12,542600000.0
2008-11-06 17:52:00,98.11,98.125,98.085,98.115,596800000.0
2008-11-06 17:53:00,98.11,98.11,98.025,98.065,760700000.0
2008-11-06 17:54:00,98.065,98.14,98.06,98.13,669600000.0
2008-11-06 17:55:00,98.125,98.13,98.05,98.08,505200000.0
2008-11-06 17:56:00,98.08,98.1,98.065,98.08,673600002.0
2008-11-06 17:57:00,98.08,98.1,98.05,98.06,480399999.0
2008-11-06 17:58:00,98.07,98.07,98.03,98.07,320800000.0
2008-11-06 17:59:00,98.07,98.115,98.035,98.035,716099998.0
2008-11-06 18:00:00,98.055,98.155,98.04,98.155,621999999.0
2008-11-06 18:01:00,98.145,98.175,98.135,98.155,329700000.0
2008-11-06 18:02:00,98.15,98.16,98.13,98.13,138000000.0
2008-11-06 18:03:00,98.125,98.135,98.095,98.105,616400006.0
2008-11-06 18:04:00,98.105,98.11,98.06,98.065,402900000.0
2008-11-06 18:05:00,98.065,98.11,98.035,98.11,433300000.0
2008-11-06 18:06:00,98.11,98.165,98.105,98.155,534100000.0
2008-11-06 18:07:00,98.16,98.165,98.105,98.105,961899999.0
2008-11-06 18:08:00,98.11,98.11,98.03,98.03,1072800003.0
2008-11-06 18:09:00,98.03,98.035,97.955,97.955,754399999.0
2008-11-06 18:10:00,97.95,97.97,97.86,97.88,538400000.0
2008-11-06 18:11:00,97.88,97.88,97.85,97.86,1199200000.0
2008-11-06 18:12:00,97.87,97.935,97.87,97.91,570800001.0
2008-11-06 18:13:00,97.915,97.97,97.915,97.97,819100005.0
2008-11-06 18:14:00,97.96,97.98,97.945,97.95,699400003.0
2008-11-06 18:15:00,97.955,97.97,97.935,97.945,510899998.0
2008-11-06 18:16:00,97.95,97.95,97.875,97.905,854700003.0
2008-11-06 18:17:00,97.9,97.96,97.86,97.905,723000000.0
2008-11-06 18:18:00,97.91,97.92,97.855,97.91,537100001.0
2008-11-06 18:19:00,97.91,97.945,97.865,97.945,345400000.0
2008-11-06 18:20:00,97.95,97.97,97.91,97.93,496899999.0
2008-11-06 18:21:00,97.925,97.94,97.855,97.91,572400000.0
2008-11-06 18:22:00,97.91,97.925,97.87,97.9,759800001.0
2008-11-06 18:23:00,97.905,97.945,97.9,97.925,803800002.0
2008-11-06 18:24:00,97.92,97.925,97.865,97.915,674700003.0
2008-11-06 18:25:00,97.915,97.965,97.895,97.94,646299999.0
2008-11-06 18:26:00,97.935,97.97,97.9,97.905,679200001.0
2008-11-06 18:27:00,97.905,97.975,97.9,97.95,745299997.0
2008-11-06 18:28:00,97.95,97.95,97.9,97.925,730399999.0
2008-11-06 18:29:00,97.925,98.055,97.925,98.035,569800001.0
2008-11-06 18:30:00,98.035,98.16,98.02,98.135,667499997.0
2008-11-06 18:31:00,98.135,98.16,98.105,98.11,1000100000.0
2008-11-06 18:32:00,98.11,98.13,98.09,98.115,821199996.0
2008-11-06 18:33:00,98.11,98.16,98.105,98.115,652200002.0
2008-11-06 18:34:00,98.115,98.16,98.1,98.12,731799998.0
2008-11-06 18:35:00,98.12,98.135,98.02,98.06,1042300003.0
2008-11-06 18:36:00,98.07,98.17,98.065,98.14,775200002.0
2008-11-06 18:37:00,98.14,98.14,97.955,98.035,988900005.0
2008-11-06 18:38:00,98.045,98.045,97.98,98.005,815099995.0
2008-11-06 18:39:00,97.995,98.115,97.985,98.085,581699999.0
2008-11-06 18:40:00,98.085,98.155,98.085,98.13,521099999.0
2008-11-06 18:41:00,98.13,98.17,98.12,98.15,451399999.0
2008-11-06 18:42:00,98.15,98.165,98.045,98.05,835800001.0
2008-11-06 18:43:00,98.05,98.12,98.05,98.075,912999995.0
2008-11-06 18:44:00,98.075,98.145,98.075,98.075,601800001.0
2008-11-06 18:45:00,98.075,98.1,98.04,98.055,241399999.0
2008-11-06 18:46:00,98.06,98.1,98.06,98.1,80800000.0
2008-11-06 18:47:00,98.105,98.17,98.105,98.16,418000000.0
2008-11-06 18:48:00,98.155,98.165,98.09,98.095,848099999.0
2008-11-06 18:49:00,98.09,98.115,98.085,98.1,537899998.0
2008-11-06 18:50:00,98.1,98.155,98.085,98.14,1188900001.0
2008-11-06 18:51:00,98.14,98.15,98.09,98.115,1058400004.0
2008-11-06 18:52:00,98.115,98.13,98.085,98.105,869100010.0
2008-11-06 18:53:00,98.11,98.11,98.05,98.06,1147800010.0
2008-11-06 18:54:00,98.06,98.125,98.005,98.005,1194800014.0
2008-11-06 18:55:00,98.01,98.095,98.0,98.095,1486600000.0
2008-11-06 18:56:00,98.1,98.115,98.075,98.085,793500004.0
2008-11-06 18:57:00,98.085,98.085,98.055,98.085,799699993.0
2008-11-06 18:58:00,98.085,98.11,98.075,98.09,937500002.0
2008-11-06 18:59:00,98.09,98.12,98.035,98.04,990500011.0
2008-11-06 19:00:00,98.04,98.05,97.935,97.945,774500005.0
2008-11-06 19:01:00,97.95,97.975,97.94,97.955,491700000.0
2008-11-06 19:02:00,97.955,98.06,97.955,98.01,832800000.0
2008-11-06 19:03:00,98.015,98.045,98.01,98.025,568400000.0
2008-11-06 19:04:00,98.025,98.025,97.98,98.01,642000005.0
2008-11-06 19:05:00,98.015,98.085,98.015,98.03,592800001.0
2008-11-06 19:06:00,98.035,98.035,97.99,98.0,478200000.0
2008-11-06 19:07:00,98.005,98.06,98.0,98.02,444700001.0
2008-11-06 19:08:00,98.01,98.09,98.0,98.06,601100001.0
2008-11-06 19:09:00,98.06,98.06,98.01,98.035,365000000.0
2008-11-06 19:10:00,98.035,98.075,98.015,98.04,640900002.0
2008-11-06 19:11:00,98.04,98.05,98.005,98.02,494100000.0
2008-11-06 19:12:00,98.03,98.09,98.02,98.045,773100000.0
2008-11-06 19:13:00,98.045,98.07,98.03,98.05,573000001.0
2008-11-06 19:14:00,98.05,98.08,98.05,98.065,343500001.0
2008-11-06 19:15:00,98.065,98.065,98.025,98.035,546900001.0
2008-11-06 19:16:00,98.025,98.055,98.01,98.045,562800004.0
2008-11-06 19:17:00,98.045,98.045,98.02,98.045,489600001.0
2008-11-06 19:18:00,98.045,98.055,98.025,98.05,392100000.0
2008-11-06 19:19:00,98.05,98.05,98.025,98.035,758400001.0
2008-11-06 19:20:00,98.035,98.055,98.025,98.045,526800000.0
2008-11-06 19:21:00,98.045,98.065,98.03,98.03,748800001.0
2008-11-06 19:22:00,98.03,98.03,98.0,98.0,681000001.0
2008-11-06 19:23:00,98.0,98.03,97.93,98.025,739300002.0
2008-11-06 19:24:00,98.03,98.07,98.015,98.02,611700001.0
2008-11-06 19:25:00,98.015,98.04,98.0,98.035,783000001.0
2008-11-06 19:26:00,98.04,98.05,98.02,98.05,623100001.0
2008-11-06 19:27:00,98.05,98.055,98.02,98.03,415500000.0
2008-11-06 19:28:00,98.03,98.03,98.01,98.01,424500000.0
2008-11-06 19:29:00,98.01,98.02,97.99,97.995,810000001.0
2008-11-06 19:30:00,97.995,98.01,97.95,97.98,723999999.0
2008-11-06 19:31:00,97.975,98.03,97.975,98.01,407000000.0
2008-11-06 19:32:00,98.01,98.01,97.92,97.92,447700000.0
2008-11-06 19:33:00,97.91,98.025,97.91,98.025,569200001.0
2008-11-06 19:34:00,98.025,98.025,97.98,98.02,614000000.0
2008-11-06 19:35:00,98.02,98.02,97.98,97.985,388500000.0
2008-11-06 19:36:00,97.99,98.02,97.96,98.005,342600000.0
2008-11-06 19:37:00,98.0,98.025,97.98,97.995,527700000.0
2008-11-06 19:38:00,97.995,98.02,97.945,97.965,596000003.0
2008-11-06 19:39:00,97.96,97.97,97.93,97.96,672000000.0
2008-11-06 19:40:00,97.965,98.005,97.935,97.995,573100000.0
2008-11-06 19:41:00,97.99,98.03,97.96,98.005,512700000.0
2008-11-06 19:42:00,98.01,98.035,97.99,98.005,713400000.0
2008-11-06 19:43:00,98.0,98.01,97.95,97.97,680800001.0
2008-11-06 19:44:00,97.97,97.97,97.885,97.92,882100001.0
2008-11-06 19:45:00,97.925,97.95,97.89,97.94,520500000.0
2008-11-06 19:46:00,97.94,97.96,97.94,97.955,282000000.0
2008-11-06 19:47:00,97.955,97.965,97.95,97.96,396000001.0
2008-11-06 19:48:00,97.96,98.05,97.96,98.05,309800000.0
2008-11-06 19:49:00,98.05,98.05,98.02,98.045,442300000.0
2008-11-06 19:50:00,98.05,98.06,98.035,98.05,506700000.0
2008-11-06 19:51:00,98.055,98.12,98.055,98.115,545700000.0
2008-11-06 19:52:00,98.12,98.19,98.105,98.145,721300000.0
2008-11-06 19:53:00,98.135,98.135,98.07,98.07,543900000.0
2008-11-06 19:54:00,98.07,98.09,98.045,98.045,236400001.0
2008-11-06 19:55:00,98.045,98.045,98.005,98.005,437200001.0
2008-11-06 19:56:00,98.01,98.015,97.965,97.99,385800000.0
2008-11-06 19:57:00,97.99,98.035,97.98,98.025,567900000.0
2008-11-06 19:58:00,98.025,98.035,98.025,98.025,383700000.0
2008-11-06 19:59:00,98.025,98.03,97.99,98.02,460500000.0
2008-11-06 20:00:00,98.02,98.035,97.995,98.035,385000001.0
2008-11-06 20:01:00,98.02,98.02,97.95,98.005,651000000.0
2008-11-06 20:02:00,98.0,98.0,97.935,97.935,375000000.0
2008-11-06 20:03:00,97.935,97.935,97.86,97.935,575100000.0
2008-11-06 20:04:00,97.93,97.95,97.865,97.865,761900000.0
2008-11-06 20:05:00,97.87,97.875,97.795,97.83,693800001.0
2008-11-06 20:06:00,97.825,97.83,97.735,97.76,821493500.0
2008-11-06 20:07:00,97.76,97.82,97.76,97.81,529100002.0
2008-11-06 20:08:00,97.81,97.865,97.81,97.845,422700000.0
2008-11-06 20:09:00,97.845,97.845,97.74,97.74,542400000.0
2008-11-06 20:10:00,97.74,97.74,97.66,97.66,587000000.0
2008-11-06 20:11:00,97.665,97.73,97.62,97.645,488900000.0
2008-11-06 20:12:00,97.64,97.65,97.61,97.62,537099999.0
2008-11-06 20:13:00,97.62,97.65,97.6,97.65,352200000.0
2008-11-06 20:14:00,97.65,97.705,97.615,97.7,642900000.0
2008-11-06 20:15:00,97.705,97.72,97.68,97.68,520200000.0
2008-11-06 20:16:00,97.68,97.715,97.675,97.7,231900000.0
2008-11-06 20:17:00,97.705,97.71,97.68,97.71,342900000.0
2008-11-06 20:18:00,97.71,97.725,97.66,97.675,418900001.0
2008-11-06 20:19:00,97.67,97.7,97.665,97.695,458099999.0
2008-11-06 20:20:00,97.69,97.76,97.69,97.755,506699999.0
2008-11-06 20:21:00,97.755,97.755,97.715,97.735,678700001.0
2008-11-06 20:22:00,97.735,97.775,97.72,97.75,621699999.0
2008-11-06 20:23:00,97.75,97.78,97.73,97.765,653900002.0
2008-11-06 20:24:00,97.765,97.795,97.765,97.78,480300000.0
2008-11-06 20:25:00,97.78,97.78,97.695,97.7,502500001.0
2008-11-06 20:26:00,97.7,97.72,97.67,97.69,622300002.0
2008-11-06 20:27:00,97.695,97.78,97.69,97.76,468000000.0
2008-11-06 20:28:00,97.76,97.82,97.76,97.8,723700001.0
2008-11-06 20:29:00,97.8,97.8,97.725,97.77,667000001.0
2008-11-06 20:30:00,97.77,97.77,97.72,97.72,507300000.0
2008-11-06 20:31:00,97.715,97.74,97.7,97.73,645600001.0
2008-11-06 20:32:00,97.73,97.73,97.68,97.68,627300000.0
2008-11-06 20:33:00,97.68,97.71,97.65,97.69,692400000.0
2008-11-06 20:34:00,97.69,97.7,97.665,97.7,703500001.0
2008-11-06 20:35:00,97.7,97.73,97.68,97.685,663400000.0
2008-11-06 20:36:00,97.69,97.715,97.675,97.705,702700000.0
2008-11-06 20:37:00,97.7,97.73,97.65,97.65,628600001.0
2008-11-06 20:38:00,97.65,97.71,97.63,97.63,703100000.0
2008-11-06 20:39:00,97.635,97.635,97.605,97.625,342000000.0
2008-11-06 20:40:00,97.63,97.63,97.575,97.58,600600000.0
2008-11-06 20:41:00,97.58,97.615,97.555,97.58,554100000.0
2008-11-06 20:42:00,97.58,97.605,97.565,97.565,467400000.0
2008-11-06 20:43:00,97.565,97.565,97.535,97.535,674400000.0
2008-11-06 20:44:00,97.535,97.59,97.535,97.58,701400000.0
2008-11-06 20:45:00,97.575,97.655,97.575,97.62,578500001.0
2008-11-06 20:46:00,97.615,97.645,97.61,97.63,548700000.0
2008-11-06 20:47:00,97.62,97.64,97.615,97.62,317100000.0
2008-11-06 20:48:00,97.62,97.775,97.595,97.76,651600000.0
2008-11-06 20:49:00,97.76,97.76,97.695,97.695,733700000.0
2008-11-06 20:50:00,97.705,97.75,97.7,97.73,781000000.0
2008-11-06 20:51:00,97.735,97.74,97.695,97.71,512500000.0
2008-11-06 20:52:00,97.71,97.73,97.685,97.72,537300001.0
2008-11-06 20:53:00,97.72,97.73,97.665,97.705,578900001.0
2008-11-06 20:54:00,97.705,97.78,97.67,97.73,718000001.0
2008-11-06 20:55:00,97.73,97.78,97.7,97.7,708400000.0
2008-11-06 20:56:00,97.71,97.79,97.7,97.765,455100000.0
2008-11-06 20:57:00,97.765,97.77,97.715,97.745,571500000.0
2008-11-06 20:58:00,97.735,97.755,97.725,97.735,480900000.0
2008-11-06 20:59:00,97.725,97.795,97.71,97.77,239300000.0
2008-11-06 21:00:00,97.775,97.785,97.73,97.755,403600000.0
2008-11-06 21:01:00,97.76,97.875,97.755,97.875,390100000.0
2008-11-06 21:02:00,97.875,97.875,97.82,97.82,461700000.0
2008-11-06 21:03:00,97.82,97.87,97.805,97.81,492900000.0
2008-11-06 21:04:00,97.81,97.825,97.76,97.76,505800000.0
2008-11-06 21:05:00,97.755,97.85,97.75,97.835,853200001.0
2008-11-06 21:06:00,97.835,97.88,97.835,97.86,594000000.0
2008-11-06 21:07:00,97.86,97.86,97.835,97.835,621300000.0
2008-11-06 21:08:00,97.835,97.85,97.8,97.83,363900000.0
2008-11-06 21:09:00,97.83,97.835,97.785,97.795,588000000.0
2008-11-06 21:10:00,97.795,97.815,97.77,97.8,710400000.0
2008-11-06 21:11:00,97.805,97.83,97.78,97.81,486000000.0
2008-11-06 21:12:00,97.815,97.825,97.74,97.75,585200000.0
2008-11-06 21:13:00,97.75,97.81,97.745,97.765,679500000.0
2008-11-06 21:14:00,97.765,97.77,97.73,97.76,585900000.0
2008-11-06 21:15:00,97.765,97.765,97.705,97.72,485399999.0
2008-11-06 21:16:00,97.72,97.755,97.69,97.725,514800001.0
2008-11-06 21:17:00,97.72,97.75,97.72,97.75,406000000.0
2008-11-06 21:18:00,97.75,97.755,97.73,97.735,472500000.0
2008-11-06 21:19:00,97.735,97.78,97.735,97.77,238500000.0
2008-11-06 21:20:00,97.77,97.77,97.725,97.74,342600000.0
2008-11-06 21:21:00,97.74,97.74,97.69,97.705,456400000.0
2008-11-06 21:22:00,97.71,97.74,97.7,97.73,382200001.0
2008-11-06 21:23:00,97.73,97.73,97.695,97.695,427700000.0
2008-11-06 21:24:00,97.695,97.765,97.695,97.765,509100000.0
2008-11-06 21:25:00,97.77,97.78,97.69,97.69,652500001.0
2008-11-06 21:26:00,97.69,97.69,97.62,97.63,517200000.0
2008-11-06 21:27:00,97.63,97.635,97.6,97.6,551700000.0
2008-11-06 21:28:00,97.61,97.635,97.59,97.635,535500000.0
2008-11-06 21:29:00,97.62,97.645,97.62,97.64,335700001.0
2008-11-06 21:30:00,97.645,97.69,97.635,97.68,227400000.0
2008-11-06 21:31:00,97.68,97.715,97.67,97.71,300600000.0
2008-11-06 21:32:00,97.71,97.735,97.705,97.725,559600000.0
2008-11-06 21:33:00,97.725,97.765,97.71,97.73,573800001.0
2008-11-06 21:34:00,97.73,97.78,97.73,97.77,613000003.0
2008-11-06 21:35:00,97.77,97.775,97.7,97.73,829800000.0
2008-11-06 21:36:00,97.73,97.785,97.72,97.78,433800000.0
2008-11-06 21:37:00,97.785,97.88,97.78,97.86,722700001.0
2008-11-06 21:38:00,97.86,97.92,97.85,97.88,783000000.0
2008-11-06 21:39:00,97.88,97.965,97.865,97.925,856200002.0
2008-11-06 21:40:00,97.93,97.945,97.835,97.845,739500001.0
2008-11-06 21:41:00,97.85,97.86,97.825,97.855,580800000.0
2008-11-06 21:42:00,97.855,97.9,97.85,97.88,782400000.0
2008-11-06 21:43:00,97.88,97.9,97.84,97.9,696900000.0
2008-11-06 21:44:00,97.89,97.955,97.865,97.93,731400001.0
2008-11-06 21:45:00,97.93,97.96,97.855,97.855,687600000.0
2008-11-06 21:46:00,97.85,97.865,97.795,97.82,774200000.0
2008-11-06 21:47:00,97.825,97.85,97.81,97.82,914100001.0
2008-11-06 21:48:00,97.82,97.82,97.76,97.8,562800000.0
2008-11-06 21:49:00,97.795,97.86,97.76,97.83,793100000.0
2008-11-06 21:50:00,97.835,97.89,97.81,97.865,557700002.0
2008-11-06 21:51:00,97.875,97.895,97.78,97.79,776700000.0
2008-11-06 21:52:00,97.79,97.845,97.78,97.84,695400000.0
2008-11-06 21:53:00,97.84,97.845,97.805,97.815,839700001.0
2008-11-06 21:54:00,97.82,97.85,97.77,97.77,621300000.0
2008-11-06 21:55:00,97.76,97.78,97.7,97.76,932400000.0
2008-11-06 21:56:00,97.755,97.8,97.755,97.755,652800002.0
2008-11-06 21:57:00,97.745,97.77,97.72,97.72,564600001.0
2008-11-06 21:58:00,97.72,97.795,97.72,97.78,727200001.0
2008-11-06 21:59:00,97.78,97.8,97.74,97.76,751800000.0
2008-11-06 22:00:00,97.765,97.835,97.735,97.815,774800000.0
2008-11-06 22:01:00,97.815,97.86,97.765,97.815,865400002.0
2008-11-06 22:02:00,97.815,97.83,97.79,97.82,654600002.0
2008-11-06 22:03:00,97.82,97.825,97.75,97.785,637500000.0
2008-11-06 22:04:00,97.78,97.79,97.735,97.75,710700000.0
2008-11-06 22:05:00,97.75,97.76,97.735,97.76,556500001.0
2008-11-06 22:06:00,97.76,97.76,97.67,97.685,613200000.0
2008-11-06 22:07:00,97.69,97.765,97.67,97.73,615700000.0
2008-11-06 22:08:00,97.73,97.73,97.67,97.68,593400000.0
2008-11-06 22:09:00,97.68,97.685,97.655,97.67,307900000.0
2008-11-06 22:10:00,97.675,97.71,97.655,97.68,565500000.0
2008-11-06 22:11:00,97.685,97.725,97.67,97.72,511200000.0
2008-11-06 22:12:00,97.72,97.73,97.67,97.705,597400000.0
2008-11-06 22:13:00,97.705,97.72,97.665,97.695,675400000.0
2008-11-06 22:14:00,97.69,97.705,97.645,97.67,618100000.0
2008-11-06 22:15:00,97.665,97.715,97.66,97.66,599400000.0
2008-11-06 22:16:00,97.67,97.685,97.655,97.66,533100000.0
2008-11-06 22:17:00,97.66,97.68,97.65,97.67,402000001.0
2008-11-06 22:18:00,97.675,97.68,97.65,97.65,329700000.0
2008-11-06 22:19:00,97.65,97.65,97.61,97.64,469800000.0
2008-11-06 22:20:00,97.64,97.64,97.6,97.61,336600000.0
2008-11-06 22:21:00,97.61,97.615,97.555,97.585,362799999.0
2008-11-06 22:22:00,97.58,97.675,97.57,97.65,454200000.0
2008-11-06 22:23:00,97.655,97.655,97.64,97.64,439500000.0
2008-11-06 22:24:00,97.64,97.665,97.61,97.63,231000000.0
2008-11-06 22:25:00,97.63,97.63,97.57,97.61,487500002.0
2008-11-06 22:26:00,97.61,97.62,97.575,97.6,539400000.0
2008-11-06 22:27:00,97.6,97.63,97.565,97.615,497100000.0
2008-11-06 22:28:00,97.615,97.64,97.55,97.58,500400000.0
2008-11-06 22:29:00,97.58,97.58,97.525,97.555,606600000.0
2008-11-06 22:30:00,97.555,97.6,97.53,97.535,488000001.0
2008-11-06 22:31:00,97.535,97.625,97.53,97.62,657000001.0
2008-11-06 22:32:00,97.62,97.675,97.605,97.625,586700000.0
2008-11-06 22:33:00,97.615,97.66,97.595,97.655,430000000.0
2008-11-06 22:34:00,97.66,97.705,97.655,97.68,585200000.0
2008-11-06 22:35:00,97.68,97.74,97.68,97.71,543900000.0
2008-11-06 22:36:00,97.715,97.75,97.7,97.72,424600000.0
2008-11-06 22:37:00,97.72,97.73,97.67,97.69,342200000.0
2008-11-06 22:38:00,97.69,97.69,97.62,97.63,492100000.0
2008-11-06 22:39:00,97.64,97.64,97.55,97.565,669900000.0
2008-11-06 22:40:00,97.56,97.64,97.55,97.6,700800002.0
2008-11-06 22:41:00,97.6,97.72,97.575,97.71,839700001.0
2008-11-06 22:42:00,97.71,97.71,97.595,97.595,645100001.0
2008-11-06 22:43:00,97.59,97.665,97.55,97.62,564500000.0
2008-11-06 22:44:00,97.62,97.685,97.59,97.635,592600002.0
2008-11-06 22:45:00,97.64,97.71,97.615,97.695,498600000.0
2008-11-06 22:46:00,97.695,97.755,97.69,97.74,910600000.0
2008-11-06 22:47:00,97.74,97.755,97.705,97.735,354100000.0
2008-11-06 22:48:00,97.735,97.74,97.68,97.7,372200000.0
2008-11-06 22:49:00,97.7,97.72,97.7,97.71,310200000.0
2008-11-06 22:50:00,97.71,97.71,97.68,97.705,235500000.0
2008-11-06 22:51:00,97.71,97.72,97.68,97.68,378300000.0
2008-11-06 22:52:00,97.695,97.705,97.67,97.7,448900000.0
2008-11-06 22:53:00,97.7,97.71,97.66,97.66,651900000.0
2008-11-06 22:54:00,97.66,97.68,97.66,97.66,507900000.0
2008-11-06 22:55:00,97.67,97.7,97.655,97.695,674400001.0
2008-11-06 22:56:00,97.69,97.69,97.66,97.69,371900000.0
2008-11-06 22:57:00,97.69,97.7,97.665,97.68,359700001.0
2008-11-06 22:58:00,97.68,97.715,97.67,97.705,457899999.0
2008-11-06 22:59:00,97.705,97.745,97.705,97.73,275100000.0
2008-11-06 23:00:00,97.73,97.735,97.725,97.73,153900000.0
2008-11-06 23:01:00,97.73,97.735,97.725,97.73,346800000.0
2008-11-06 23:02:00,97.73,97.73,97.69,97.7,553400000.0
2008-11-06 23:03:00,97.7,97.7,97.62,97.62,331600000.0
2008-11-06 23:04:00,97.62,97.645,97.605,97.645,377500000.0
2008-11-06 23:05:00,97.655,97.74,97.655,97.73,363700000.0
2008-11-06 23:06:00,97.735,97.745,97.7,97.71,211200000.0
2008-11-06 23:07:00,97.72,97.73,97.69,97.71,433200001.0
2008-11-06 23:08:00,97.66,97.7,97.655,97.685,267300002.0
2008-11-06 23:09:00,97.685,97.72,97.68,97.72,312900000.0
2008-11-06 23:10:00,97.735,97.74,97.7,97.71,273300001.0
2008-11-06 23:11:00,97.71,97.76,97.7,97.72,165100000.0
2008-11-06 23:12:00,97.72,97.73,97.705,97.72,150600000.0
2008-11-06 23:13:00,97.72,97.73,97.71,97.73,105000000.0
2008-11-06 23:14:00,97.71,97.745,97.7,97.73,241800000.0
2008-11-06 23:15:00,97.74,97.755,97.74,97.74,128500000.0
2008-11-06 23:16:00,97.755,97.755,97.74,97.75,64200000.0
2008-11-06 23:17:00,97.75,97.755,97.74,97.755,94200000.0
2008-11-06 23:18:00,97.755,97.76,97.725,97.725,373400005.0
2008-11-06 23:19:00,97.735,97.76,97.725,97.76,216600000.0
2008-11-06 23:20:00,97.76,97.76,97.71,97.72,234100000.0
2008-11-06 23:21:00,97.72,97.84,97.72,97.77,378500001.0
2008-11-06 23:22:00,97.77,97.775,97.705,97.715,401100000.0
2008-11-06 23:23:00,97.73,97.75,97.72,97.725,218100000.0
2008-11-06 23:24:00,97.73,97.83,97.73,97.77,456100003.0
2008-11-06 23:25:00,97.77,97.785,97.73,97.73,227000000.0
2008-11-06 23:26:00,97.73,97.73,97.72,97.73,52500000.0
2008-11-06 23:27:00,97.73,97.73,97.7,97.73,153300000.0
2008-11-06 23:28:00,97.73,97.75,97.72,97.745,290700000.0
2008-11-06 23:29:00,97.74,97.75,97.725,97.75,195600000.0
2008-11-06 23:30:00,97.75,97.775,97.73,97.74,124200000.0
2008-11-06 23:31:00,97.74,97.74,97.705,97.715,174000000.0
2008-11-06 23:32:00,97.715,97.725,97.7,97.71,135300000.0
2008-11-06 23:33:00,97.71,97.71,97.68,97.69,318100000.0
2008-11-06 23:34:00,97.69,97.695,97.685,97.69,184500000.0
2008-11-06 23:35:00,97.685,97.705,97.685,97.705,108300000.0
2008-11-06 23:36:00,97.705,97.725,97.7,97.71,118800000.0
2008-11-06 23:37:00,97.71,97.71,97.7,97.705,70500000.0
2008-11-06 23:38:00,97.705,97.705,97.705,97.705,42000000.0
2008-11-06 23:39:00,97.49,97.54,97.49,97.54,89100000.0
2008-11-06 23:40:00,97.705,97.71,97.7,97.71,89100000.0
2008-11-06 23:41:00,97.71,97.71,97.685,97.69,69000000.0
2008-11-06 23:42:00,97.69,97.69,97.685,97.685,12300000.0
2008-11-06 23:43:00,97.695,97.7,97.685,97.7,60300000.0
2008-11-06 23:44:00,97.7,97.7,97.68,97.695,181800000.0
2008-11-06 23:45:00,97.705,97.72,97.68,97.69,278100000.0
2008-11-06 23:46:00,97.695,97.715,97.69,97.7,176400000.0
2008-11-06 23:47:00,97.705,97.71,97.7,97.705,320100000.0
2008-11-06 23:48:00,97.7,97.71,97.695,97.71,54900000.0
2008-11-06 23:49:00,97.71,97.71,97.67,97.69,93950000.0
2008-11-06 23:50:00,97.69,97.715,97.675,97.68,119200000.0
2008-11-06 23:51:00,97.68,97.68,97.655,97.655,90900000.0
2008-11-06 23:52:00,97.65,97.66,97.615,97.655,259800000.0
2008-11-06 23:53:00,97.65,97.67,97.615,97.67,163800000.0
2008-11-06 23:54:00,97.67,97.74,97.655,97.74,178500000.0
2008-11-06 23:55:00,97.74,97.74,97.72,97.72,111400000.0
2008-11-06 23:56:00,97.74,97.74,97.715,97.72,92700000.0
2008-11-06 23:57:00,97.72,97.74,97.72,97.74,87600000.0
2008-11-06 23:58:00,97.745,97.76,97.725,97.73,264900000.0
2008-11-06 23:59:00,97.73,97.74,97.73,97.74,71100000.0
2008-11-07 00:00:00,97.715,97.715,97.715,97.715,11400000.0
2008-11-07 00:01:00,97.72,97.72,97.71,97.71,24900000.0
2008-11-07 00:02:00,97.7,97.72,97.69,97.71,55800000.0
2008-11-07 00:03:00,97.71,97.745,97.68,97.73,72000000.0
2008-11-07 00:04:00,97.73,97.74,97.69,97.69,215400000.0
2008-11-07 00:05:00,97.7,97.71,97.69,97.69,36900000.0
2008-11-07 00:06:00,97.66,97.68,97.645,97.66,228200000.0
2008-11-07 00:07:00,97.66,97.68,97.62,97.675,232200000.0
2008-11-07 00:08:00,97.68,97.68,97.625,97.63,151500000.0
2008-11-07 00:09:00,97.63,97.63,97.61,97.62,134100000.0
2008-11-07 00:10:00,97.62,97.63,97.595,97.61,146100000.0
2008-11-07 00:11:00,97.605,97.61,97.59,97.59,99300000.0
2008-11-07 00:12:00,97.58,97.61,97.55,97.55,137100000.0
2008-11-07 00:13:00,97.55,97.57,97.525,97.54,173700000.0
2008-11-07 00:14:00,97.54,97.56,97.53,97.53,231300000.0
2008-11-07 00:15:00,97.53,97.53,97.42,97.51,529000003.0
2008-11-07 00:16:00,97.52,97.535,97.485,97.49,345900000.0
2008-11-07 00:17:00,97.49,97.51,97.475,97.51,474900002.0
2008-11-07 00:18:00,97.52,97.52,97.51,97.51,126000000.0
2008-11-07 00:19:00,97.51,97.52,97.475,97.485,212399999.0
2008-11-07 00:20:00,97.5,97.52,97.45,97.49,281999996.0
2008-11-07 00:21:00,97.49,97.54,97.465,97.54,145800000.0
2008-11-07 00:22:00,97.54,97.545,97.495,97.495,96900000.0
2008-11-07 00:23:00,97.5,97.52,97.5,97.5,79800000.0
2008-11-07 00:24:00,97.5,97.5,97.49,97.5,92400000.0
2008-11-07 00:25:00,97.5,97.5,97.475,97.5,97500000.0
2008-11-07 00:26:00,97.5,97.5,97.5,97.5,8700000.0
2008-11-07 00:27:00,97.25,97.33,97.25,97.33,141300000.0
2008-11-07 00:28:00,97.505,97.505,97.48,97.485,141300000.0
2008-11-07 00:29:00,97.485,97.52,97.48,97.51,201900000.0
2008-11-07 00:30:00,97.51,97.51,97.48,97.49,298800001.0
2008-11-07 00:31:00,97.5,97.51,97.5,97.51,54600000.0
2008-11-07 00:32:00,97.5,97.515,97.42,97.44,459000002.0
2008-11-07 00:33:00,97.445,97.455,97.395,97.42,336000000.0
2008-11-07 00:34:00,97.42,97.45,97.4,97.42,516999990.0
2008-11-07 00:35:00,97.42,97.42,97.39,97.4,174299999.0
2008-11-07 00:36:00,97.4,97.44,97.395,97.43,218100000.0
2008-11-07 00:37:00,97.43,97.45,97.4,97.45,355500001.0
2008-11-07 00:38:00,97.45,97.51,97.415,97.5,288600000.0
2008-11-07 00:39:00,97.51,97.54,97.47,97.53,178500000.0
2008-11-07 00:40:00,97.53,97.53,97.505,97.51,41100000.0
2008-11-07 00:41:00,97.52,97.54,97.45,97.45,275700000.0
2008-11-07 00:42:00,97.455,97.455,97.365,97.41,622200000.0
2008-11-07 00:43:00,97.4,97.4,97.37,97.395,293999997.0
2008-11-07 00:44:00,97.39,97.415,97.39,97.39,395700001.0
2008-11-07 00:45:00,97.4,97.49,97.395,97.44,325800000.0
2008-11-07 00:46:00,97.445,97.445,97.445,97.445,62400000.0
2008-11-07 00:47:00,97.445,97.53,97.445,97.53,190499999.0
2008-11-07 00:48:00,97.53,97.56,97.53,97.56,39600000.0
2008-11-07 00:49:00,97.56,97.56,97.55,97.55,5400000.0
2008-11-07 00:50:00,97.555,97.56,97.55,97.55,26700000.0
2008-11-07 00:51:00,97.55,97.55,97.51,97.51,150300000.0
2008-11-07 00:52:00,97.51,97.52,97.51,97.52,40500000.0
2008-11-07 00:53:00,97.52,97.52,97.52,97.52,5400000.0
2008-11-07 00:54:00,97.52,97.52,97.52,97.52,147000000.0
2008-11-07 00:55:00,97.52,97.55,97.51,97.54,401599999.0
2008-11-07 00:56:00,97.54,97.55,97.515,97.54,111000000.0
2008-11-07 00:57:00,97.54,97.56,97.515,97.54,152700000.0
2008-11-07 00:58:00,97.54,97.54,97.385,97.45,144800000.0
2008-11-07 00:59:00,97.44,97.45,97.43,97.445,49500000.0
2008-11-07 01:00:00,97.45,97.45,97.44,97.445,25200000.0
2008-11-07 01:01:00,97.44,97.48,97.435,97.46,233200000.0
2008-11-07 01:02:00,97.47,97.47,97.445,97.46,231900001.0
2008-11-07 01:03:00,97.46,97.5,97.46,97.475,544600000.0
2008-11-07 01:04:00,97.48,97.49,97.455,97.485,377400000.0
2008-11-07 01:05:00,97.49,97.5,97.47,97.47,154500000.0
2008-11-07 01:06:00,97.47,97.47,97.46,97.46,24300000.0
2008-11-07 01:07:00,97.46,97.46,97.46,97.46,13500000.0
2008-11-07 01:08:00,97.46,97.46,97.405,97.42,237300000.0
2008-11-07 01:09:00,97.42,97.45,97.42,97.42,70500000.0
2008-11-07 01:10:00,97.42,97.42,97.41,97.41,60000000.0
2008-11-07 01:11:00,97.415,97.425,97.415,97.425,26099999.0
2008-11-07 01:12:00,97.425,97.425,97.41,97.42,21300000.0
2008-11-07 01:13:00,97.425,97.435,97.415,97.42,190800000.0
2008-11-07 01:14:00,97.42,97.475,97.42,97.475,371100000.0
2008-11-07 01:15:00,97.48,97.48,97.45,97.45,63000000.0
2008-11-07 01:16:00,97.45,97.45,97.42,97.43,82500000.0
2008-11-07 01:17:00,97.425,97.46,97.425,97.46,166200000.0
2008-11-07 01:18:00,97.46,97.46,97.45,97.45,24900000.0
2008-11-07 01:19:00,97.455,97.465,97.445,97.45,43200000.0
2008-11-07 01:20:00,97.45,97.45,97.425,97.425,136800000.0
2008-11-07 01:21:00,97.425,97.425,97.36,97.37,417000002.0
2008-11-07 01:22:00,97.375,97.4,97.33,97.33,373500001.0
2008-11-07 01:23:00,97.33,97.335,97.305,97.32,96900000.0
2008-11-07 01:24:00,97.32,97.36,97.3,97.31,211200000.0
2008-11-07 01:25:00,97.31,97.34,97.285,97.285,296700000.0
2008-11-07 01:26:00,97.285,97.305,97.205,97.245,384800001.0
2008-11-07 01:27:00,97.245,97.32,97.245,97.32,320500000.0
2008-11-07 01:28:00,97.33,97.36,97.315,97.325,185599999.0
2008-11-07 01:29:00,97.33,97.36,97.32,97.32,415700000.0
2008-11-07 01:30:00,97.32,97.33,97.32,97.33,132000000.0
2008-11-07 01:31:00,97.33,97.33,97.315,97.315,47400000.0
2008-11-07 01:32:00,97.31,97.32,97.265,97.305,370200005.0
2008-11-07 01:33:00,97.305,97.31,97.305,97.31,40400000.0
2008-11-07 01:34:00,97.31,97.31,97.31,97.31,1000000.0
2008-11-07 01:35:00,97.315,97.325,97.305,97.325,115600000.0
2008-11-07 01:36:00,97.33,97.345,97.33,97.345,32400000.0
2008-11-07 01:37:00,97.345,97.35,97.315,97.315,267800000.0
2008-11-07 01:38:00,97.315,97.325,97.315,97.315,84000000.0
2008-11-07 01:39:00,97.315,97.36,97.305,97.36,116999999.0
2008-11-07 01:40:00,97.345,97.36,97.345,97.36,34500000.0
2008-11-07 01:41:00,97.36,97.365,97.31,97.345,157300001.0
2008-11-07 01:42:00,97.35,97.35,97.305,97.33,141100000.0
2008-11-07 01:43:00,97.33,97.35,97.32,97.32,146500000.0
2008-11-07 01:44:00,97.32,97.33,97.305,97.31,105400000.0
2008-11-07 01:45:00,97.295,97.3,97.265,97.29,290800000.0
2008-11-07 01:46:00,97.29,97.29,97.28,97.29,146400000.0
2008-11-07 01:47:00,97.29,97.29,97.28,97.28,33600000.0
2008-11-07 01:48:00,97.28,97.28,97.265,97.265,130500000.0
2008-11-07 01:49:00,97.28,97.295,97.27,97.295,399000001.0
2008-11-07 01:50:00,97.295,97.315,97.295,97.315,72300000.0
2008-11-07 01:51:00,97.315,97.33,97.285,97.31,206100001.0
2008-11-07 01:52:00,97.31,97.33,97.31,97.31,222600003.0
2008-11-07 01:53:00,97.31,97.32,97.265,97.275,451800000.0
2008-11-07 01:54:00,97.27,97.305,97.255,97.305,107200000.0
2008-11-07 01:55:00,97.295,97.315,97.265,97.295,135300000.0
2008-11-07 01:56:00,97.295,97.32,97.29,97.3,180200000.0
2008-11-07 01:57:00,97.3,97.32,97.29,97.3,170000000.0
2008-11-07 01:58:00,97.29,97.325,97.275,97.32,157800000.0
2008-11-07 01:59:00,97.31,97.31,97.27,97.275,178800000.0
2008-11-07 02:00:00,97.275,97.325,97.275,97.305,224100000.0
2008-11-07 02:01:00,97.31,97.405,97.305,97.405,532799999.0
2008-11-07 02:02:00,97.395,97.455,97.395,97.45,517000000.0
2008-11-07 02:03:00,97.455,97.455,97.425,97.455,58800000.0
2008-11-07 02:04:00,97.45,97.475,97.415,97.455,392999998.0
2008-11-07 02:05:00,97.47,97.475,97.395,97.395,190900000.0
2008-11-07 02:06:00,97.405,97.405,97.405,97.405,106200000.0
2008-11-07 02:07:00,97.405,97.42,97.405,97.415,300900000.0
2008-11-07 02:08:00,97.41,97.41,97.38,97.385,306900001.0
2008-11-07 02:09:00,97.385,97.4,97.37,97.37,536700000.0
2008-11-07 02:10:00,97.375,97.405,97.34,97.355,727200002.0
2008-11-07 02:11:00,97.365,97.385,97.36,97.375,225299999.0
2008-11-07 02:12:00,97.37,97.38,97.355,97.365,170400000.0
2008-11-07 02:13:00,97.365,97.38,97.34,97.36,341900000.0
2008-11-07 02:14:00,97.36,97.36,97.3,97.325,381900000.0
2008-11-07 02:15:00,97.32,97.33,97.285,97.3,400100002.0
2008-11-07 02:16:00,97.3,97.33,97.29,97.325,790799990.0
2008-11-07 02:17:00,97.325,97.37,97.325,97.36,603900000.0
2008-11-07 02:18:00,97.35,97.37,97.335,97.355,219900000.0
2008-11-07 02:19:00,97.36,97.38,97.34,97.37,363600007.0
2008-11-07 02:20:00,97.36,97.42,97.36,97.385,454200002.0
2008-11-07 02:21:00,97.385,97.47,97.385,97.43,503500004.0
2008-11-07 02:22:00,97.43,97.525,97.43,97.47,354300001.0
2008-11-07 02:23:00,97.47,97.515,97.44,97.47,452400001.0
2008-11-07 02:24:00,97.455,97.5,97.45,97.46,591899996.0
2008-11-07 02:25:00,97.46,97.485,97.445,97.48,923199987.0
2008-11-07 02:26:00,97.475,97.51,97.47,97.495,830999990.0
2008-11-07 02:27:00,97.495,97.495,97.47,97.485,535599994.0
2008-11-07 02:28:00,97.485,97.485,97.39,97.42,1025399995.0
2008-11-07 02:29:00,97.425,97.495,97.39,97.425,365599999.0
2008-11-07 02:30:00,97.425,97.425,97.345,97.345,188400000.0
2008-11-07 02:31:00,97.36,97.38,97.35,97.36,214299999.0
2008-11-07 02:32:00,97.36,97.365,97.32,97.33,390099998.0
2008-11-07 02:33:00,97.33,97.355,97.315,97.32,827599997.0
2008-11-07 02:34:00,97.33,97.41,97.32,97.37,643700001.0
2008-11-07 02:35:00,97.37,97.39,97.315,97.315,513899993.0
2008-11-07 02:36:00,97.32,97.335,97.285,97.285,556700000.0
2008-11-07 02:37:00,97.28,97.285,97.275,97.28,167100000.0
2008-11-07 02:38:00,97.28,97.29,97.26,97.26,328200000.0
2008-11-07 02:39:00,97.26,97.26,97.115,97.14,1186899999.0
2008-11-07 02:40:00,97.135,97.2,97.11,97.12,548500000.0
2008-11-07 02:41:00,97.12,97.13,97.065,97.13,454599999.0
2008-11-07 02:42:00,97.135,97.205,97.135,97.175,490600001.0
2008-11-07 02:43:00,97.175,97.205,97.14,97.14,518399995.0
2008-11-07 02:44:00,97.14,97.14,97.035,97.035,932299994.0
2008-11-07 02:45:00,97.035,97.04,97.015,97.02,511300000.0
2008-11-07 02:46:00,97.025,97.04,97.005,97.005,362900000.0
2008-11-07 02:47:00,97.005,97.04,96.94,96.94,755599999.0
2008-11-07 02:48:00,96.94,97.025,96.93,96.995,703799998.0
2008-11-07 02:49:00,96.995,96.995,96.945,96.99,588899999.0
2008-11-07 02:50:00,96.99,97.02,96.955,97.01,1064700002.0
2008-11-07 02:51:00,97.01,97.025,96.995,97.0,603299998.0
2008-11-07 02:52:00,97.0,97.055,97.0,97.05,400399999.0
2008-11-07 02:53:00,97.05,97.065,96.995,97.05,766299999.0
2008-11-07 02:54:00,97.055,97.09,97.045,97.085,729899994.0
2008-11-07 02:55:00,97.085,97.1,97.015,97.015,764299990.0
2008-11-07 02:56:00,97.015,97.03,96.995,97.01,610399999.0
2008-11-07 02:57:00,97.01,97.06,97.01,97.05,582199995.0
2008-11-07 02:58:00,97.05,97.05,96.995,97.025,117600000.0
2008-11-07 02:59:00,97.025,97.065,97.02,97.055,140900000.0
2008-11-07 03:00:00,97.06,97.09,97.06,97.085,181000000.0
2008-11-07 03:01:00,97.085,97.09,97.06,97.08,242599999.0
2008-11-07 03:02:00,97.08,97.095,97.075,97.09,480799999.0
2008-11-07 03:03:00,97.09,97.105,97.08,97.095,973799997.0
2008-11-07 03:04:00,97.09,97.1,97.03,97.055,477699999.0
2008-11-07 03:05:00,97.055,97.135,97.055,97.08,360400000.0
2008-11-07 03:06:00,97.09,97.1,97.075,97.095,178600000.0
2008-11-07 03:07:00,97.095,97.095,97.05,97.065,792600002.0
2008-11-07 03:08:00,97.065,97.1,97.065,97.095,491400000.0
2008-11-07 03:09:00,97.095,97.14,97.085,97.125,443200000.0
2008-11-07 03:10:00,97.125,97.145,97.115,97.125,521000000.0
2008-11-07 03:11:00,97.125,97.155,97.125,97.135,595399997.0
2008-11-07 03:12:00,97.14,97.145,97.125,97.125,410600001.0
2008-11-07 03:13:00,97.13,97.145,97.13,97.14,340000000.0
2008-11-07 03:14:00,97.14,97.16,97.13,97.145,941199993.0
2008-11-07 03:15:00,97.15,97.15,97.115,97.125,469199999.0
2008-11-07 03:16:00,97.125,97.13,97.055,97.06,522399999.0
2008-11-07 03:17:00,97.065,97.065,97.01,97.015,835000001.0
2008-11-07 03:18:00,97.02,97.03,96.92,96.92,788499997.0
2008-11-07 03:19:00,96.925,96.955,96.925,96.95,788599999.0
2008-11-07 03:20:00,96.955,96.96,96.88,96.895,716400000.0
2008-11-07 03:21:00,96.895,96.91,96.815,96.835,718199997.0
2008-11-07 03:22:00,96.83,96.86,96.81,96.81,607400000.0
2008-11-07 03:23:00,96.81,96.81,96.765,96.795,709800000.0
2008-11-07 03:24:00,96.8,96.83,96.75,96.825,704800000.0
2008-11-07 03:25:00,96.83,96.895,96.815,96.875,483399997.0
2008-11-07 03:26:00,96.875,96.9,96.835,96.89,189000000.0
2008-11-07 03:27:00,96.88,96.905,96.875,96.89,220200000.0
2008-11-07 03:28:00,96.885,97.015,96.88,97.015,771999998.0
2008-11-07 03:29:00,97.03,97.05,96.87,96.935,901600005.0
2008-11-07 03:30:00,96.935,96.945,96.88,96.885,590199998.0
2008-11-07 03:31:00,96.885,96.95,96.88,96.925,382200000.0
2008-11-07 03:32:00,96.925,96.935,96.885,96.9,656600000.0
2008-11-07 03:33:00,96.895,96.915,96.885,96.915,977199994.0
2008-11-07 03:34:00,96.91,96.925,96.895,96.92,480400001.0
2008-11-07 03:35:00,96.92,96.92,96.835,96.865,542199998.0
2008-11-07 03:36:00,96.865,96.87,96.84,96.845,582599999.0
2008-11-07 03:37:00,96.85,96.93,96.85,96.91,815999995.0
2008-11-07 03:38:00,96.91,96.975,96.91,96.93,1026999996.0
2008-11-07 03:39:00,96.93,96.985,96.93,96.98,813400010.0
2008-11-07 03:40:00,96.98,96.98,96.95,96.95,532800001.0
2008-11-07 03:41:00,96.955,97.04,96.955,96.995,530800000.0
2008-11-07 03:42:00,97.0,97.025,96.96,97.005,338599999.0
2008-11-07 03:43:00,97.01,97.025,96.985,97.015,414000000.0
2008-11-07 03:44:00,97.015,97.075,97.01,97.045,361000000.0
2008-11-07 03:45:00,97.045,97.11,97.045,97.06,384800000.0
2008-11-07 03:46:00,97.06,97.065,96.985,96.99,480199999.0
2008-11-07 03:47:00,96.99,97.03,96.99,97.005,580400000.0
2008-11-07 03:48:00,97.005,97.015,96.985,96.995,378599995.0
2008-11-07 03:49:00,96.995,97.1,96.98,97.04,1009400013.0
2008-11-07 03:50:00,97.04,97.085,97.03,97.085,567999998.0
2008-11-07 03:51:00,97.085,97.11,97.02,97.07,1129600002.0
2008-11-07 03:52:00,97.065,97.1,97.055,97.09,727600002.0
2008-11-07 03:53:00,97.09,97.12,97.065,97.12,854799995.0
2008-11-07 03:54:00,97.12,97.155,97.105,97.105,1208800005.0
2008-11-07 03:55:00,97.105,97.15,97.075,97.075,1510799995.0
2008-11-07 03:56:00,97.08,97.1,97.045,97.09,974599977.0
2008-11-07 03:57:00,97.09,97.1,97.05,97.06,410399995.0
2008-11-07 03:58:00,97.06,97.065,97.005,97.02,394999999.0
2008-11-07 03:59:00,97.025,97.05,97.01,97.04,585799997.0
2008-11-07 04:00:00,97.035,97.085,97.02,97.08,674999998.0
2008-11-07 04:01:00,97.08,97.08,97.04,97.06,603800003.0
2008-11-07 04:02:00,97.06,97.075,97.045,97.045,581599991.0
2008-11-07 04:03:00,97.05,97.07,97.045,97.06,779399995.0
2008-11-07 04:04:00,97.065,97.09,97.015,97.08,783199999.0
2008-11-07 04:05:00,97.08,97.1,97.06,97.095,745799995.0
2008-11-07 04:06:00,97.095,97.12,97.06,97.08,593599998.0
2008-11-07 04:07:00,97.085,97.11,97.075,97.09,248799999.0
2008-11-07 04:08:00,97.095,97.095,97.09,97.09,28799999.0
2008-11-07 04:09:00,97.095,97.11,97.045,97.075,690400001.0
2008-11-07 04:10:00,97.075,97.075,97.06,97.065,472199997.0
2008-11-07 04:11:00,97.065,97.08,97.045,97.07,682800003.0
2008-11-07 04:12:00,97.065,97.065,97.055,97.055,193200002.0
2008-11-07 04:13:00,97.055,97.095,97.055,97.09,231599999.0
2008-11-07 04:14:00,97.09,97.09,97.075,97.075,145799999.0
2008-11-07 04:15:00,97.08,97.1,97.06,97.065,437600000.0
2008-11-07 04:16:00,97.065,97.075,97.055,97.055,110400000.0
2008-11-07 04:17:00,97.055,97.09,97.045,97.09,448999999.0
2008-11-07 04:18:00,97.09,97.095,97.06,97.065,327199999.0
2008-11-07 04:19:00,97.065,97.075,97.065,97.065,279599992.0
2008-11-07 04:20:00,97.065,97.07,97.025,97.03,574599991.0
2008-11-07 04:21:00,97.025,97.055,97.015,97.055,530600002.0
2008-11-07 04:22:00,97.055,97.1,97.055,97.065,913600003.0
2008-11-07 04:23:00,97.065,97.07,97.05,97.055,436800002.0
2008-11-07 04:24:00,97.055,97.11,97.025,97.105,797799995.0
2008-11-07 04:25:00,97.11,97.11,97.06,97.06,377999996.0
2008-11-07 04:26:00,97.06,97.06,97.02,97.03,358800003.0
2008-11-07 04:27:00,97.04,97.045,96.97,97.02,990200000.0
2008-11-07 04:28:00,97.02,97.025,96.985,96.99,1233800006.0
2008-11-07 04:29:00,96.995,96.995,96.955,96.97,743200010.0
2008-11-07 04:30:00,96.965,97.0,96.965,96.965,482800001.0
2008-11-07 04:31:00,96.965,96.99,96.935,96.945,478000001.0
2008-11-07 04:32:00,96.945,96.95,96.895,96.895,540999999.0
2008-11-07 04:33:00,96.895,96.99,96.895,96.965,561799998.0
2008-11-07 04:34:00,96.965,96.965,96.875,96.905,1083600000.0
2008-11-07 04:35:00,96.895,96.935,96.895,96.915,409200003.0
2008-11-07 04:36:00,96.915,96.94,96.89,96.94,454000000.0
2008-11-07 04:37:00,96.94,97.015,96.93,96.955,982200001.0
2008-11-07 04:38:00,96.96,96.965,96.935,96.955,492400001.0
2008-11-07 04:39:00,96.955,96.965,96.945,96.96,682600007.0
2008-11-07 04:40:00,96.955,96.965,96.95,96.955,429399996.0
2008-11-07 04:41:00,96.955,97.0,96.955,96.99,557800007.0
2008-11-07 04:42:00,96.985,96.985,96.965,96.965,286200001.0
2008-11-07 04:43:00,96.965,96.97,96.96,96.965,56400000.0
2008-11-07 04:44:00,96.97,96.97,96.955,96.955,196200000.0
2008-11-07 04:45:00,96.95,96.975,96.945,96.97,247200000.0
2008-11-07 04:46:00,96.97,97.01,96.965,97.0,371200000.0
2008-11-07 04:47:00,97.0,97.065,96.955,97.045,1216700001.0
2008-11-07 04:48:00,97.045,97.05,97.01,97.01,610399999.0
2008-11-07 04:49:00,97.015,97.015,96.98,96.985,434200008.0
2008-11-07 04:50:00,96.985,97.01,96.985,97.005,955400008.0
2008-11-07 04:51:00,97.005,97.01,96.995,97.005,779200009.0
2008-11-07 04:52:00,97.005,97.02,97.0,97.01,335200000.0
2008-11-07 04:53:00,97.015,97.015,96.995,97.005,280200001.0
2008-11-07 04:54:00,97.005,97.01,96.985,96.985,259800000.0
2008-11-07 04:55:00,96.99,96.99,96.965,96.975,490200001.0
2008-11-07 04:56:00,96.98,96.995,96.97,96.985,293400005.0
2008-11-07 04:57:00,96.985,97.01,96.98,97.005,635600000.0
2008-11-07 04:58:00,97.0,97.03,96.99,97.03,649800010.0
2008-11-07 04:59:00,97.025,97.03,96.99,97.0,550999999.0
2008-11-07 05:00:00,97.0,97.035,96.97,97.015,380999999.0
2008-11-07 05:01:00,97.01,97.015,96.99,96.995,163200002.0
2008-11-07 05:02:00,96.995,97.015,96.995,97.0,238200001.0
2008-11-07 05:03:00,97.0,97.025,96.995,96.995,307000001.0
2008-11-07 05:04:00,96.995,96.995,96.995,96.995,12000000.0
2008-11-07 05:05:00,96.995,96.995,96.96,96.975,696200009.0
2008-11-07 05:06:00,96.97,96.985,96.965,96.975,305800003.0
2008-11-07 05:07:00,96.975,96.975,96.955,96.965,627400012.0
2008-11-07 05:08:00,96.965,96.97,96.955,96.96,325600003.0
2008-11-07 05:09:00,96.96,96.975,96.955,96.975,935600013.0
2008-11-07 05:10:00,96.975,96.98,96.915,96.925,1027200006.0
2008-11-07 05:11:00,96.925,96.94,96.925,96.94,100200002.0
2008-11-07 05:12:00,96.94,96.94,96.905,96.92,829800002.0
2008-11-07 05:13:00,96.92,96.935,96.91,96.93,674200011.0
2008-11-07 05:14:00,96.93,96.93,96.905,96.905,306400008.0
2008-11-07 05:15:00,96.905,96.915,96.895,96.905,713200014.0
2008-11-07 05:16:00,96.905,96.93,96.895,96.905,513400008.0
2008-11-07 05:17:00,96.905,96.915,96.9,96.9,505800006.0
2008-11-07 05:18:00,96.905,96.94,96.9,96.91,647400018.0
2008-11-07 05:19:00,96.91,96.985,96.91,96.915,593300003.0
2008-11-07 05:20:00,96.915,96.935,96.895,96.93,613599999.0
2008-11-07 05:21:00,96.935,96.95,96.935,96.95,284000000.0
2008-11-07 05:22:00,96.95,96.95,96.945,96.95,111000000.0
2008-11-07 05:23:00,96.94,96.945,96.93,96.935,144600001.0
2008-11-07 05:24:00,96.935,96.95,96.935,96.94,208799999.0
2008-11-07 05:25:00,96.94,96.945,96.935,96.94,217800001.0
2008-11-07 05:26:00,96.94,96.945,96.93,96.93,139799999.0
2008-11-07 05:27:00,96.93,96.93,96.915,96.925,305999999.0
2008-11-07 05:28:00,96.92,96.93,96.91,96.925,590199989.0
2008-11-07 05:29:00,96.92,96.93,96.89,96.9,681799988.0
2008-11-07 05:30:00,96.9,96.925,96.89,96.92,589199988.0
2008-11-07 05:31:00,96.92,96.975,96.915,96.97,563799995.0
2008-11-07 05:32:00,96.97,97.0,96.965,97.0,234000000.0
2008-11-07 05:33:00,96.995,97.07,96.995,97.06,654399998.0
2008-11-07 05:34:00,97.06,97.065,97.04,97.045,752999993.0
2008-11-07 05:35:00,97.045,97.1,97.03,97.1,982400001.0
2008-11-07 05:36:00,97.1,97.11,97.035,97.035,734400001.0
2008-11-07 05:37:00,97.035,97.09,96.995,97.09,655800002.0
2008-11-07 05:38:00,97.09,97.1,97.06,97.065,683600007.0
2008-11-07 05:39:00,97.08,97.09,97.065,97.075,452399992.0
2008-11-07 05:40:00,97.08,97.15,97.075,97.14,357799994.0
2008-11-07 05:41:00,97.14,97.15,97.125,97.15,442200002.0
2008-11-07 05:42:00,97.165,97.245,97.15,97.23,774600001.0
2008-11-07 05:43:00,97.23,97.245,97.12,97.195,1360499997.0
2008-11-07 05:44:00,97.195,97.195,97.135,97.17,551599998.0
2008-11-07 05:45:00,97.17,97.185,97.15,97.155,892400016.0
2008-11-07 05:46:00,97.155,97.24,97.155,97.205,1004000001.0
2008-11-07 05:47:00,97.21,97.215,97.12,97.15,975999998.0
2008-11-07 05:48:00,97.155,97.185,97.155,97.185,594000001.0
2008-11-07 05:49:00,97.185,97.205,97.17,97.19,448200000.0
2008-11-07 05:50:00,97.19,97.24,97.19,97.225,425000000.0
2008-11-07 05:51:00,97.225,97.305,97.21,97.29,860199998.0
2008-11-07 05:52:00,97.29,97.31,97.27,97.275,855400000.0
2008-11-07 05:53:00,97.275,97.32,97.21,97.295,1258600004.0
2008-11-07 05:54:00,97.29,97.325,97.28,97.32,764400009.0
2008-11-07 05:55:00,97.32,97.325,97.305,97.32,533199999.0
2008-11-07 05:56:00,97.315,97.405,97.31,97.39,778000005.0
2008-11-07 05:57:00,97.395,97.4,97.345,97.365,936199995.0
2008-11-07 05:58:00,97.365,97.38,97.34,97.365,689300001.0
2008-11-07 05:59:00,97.37,97.375,97.355,97.36,217600000.0
2008-11-07 06:00:00,97.36,97.375,97.35,97.375,1109599994.0
2008-11-07 06:01:00,97.385,97.395,97.38,97.385,439799999.0
2008-11-07 06:02:00,97.385,97.385,97.355,97.365,690800007.0
2008-11-07 06:03:00,97.365,97.365,97.32,97.33,483800001.0
2008-11-07 06:04:00,97.33,97.34,97.325,97.335,750400000.0
2008-11-07 06:05:00,97.335,97.345,97.32,97.33,710000003.0
2008-11-07 06:06:00,97.33,97.35,97.33,97.345,379799999.0
2008-11-07 06:07:00,97.335,97.335,97.305,97.32,726199997.0
2008-11-07 06:08:00,97.32,97.32,97.3,97.3,1079399992.0
2008-11-07 06:09:00,97.3,97.315,97.27,97.295,587199998.0
2008-11-07 06:10:00,97.295,97.32,97.29,97.29,912000008.0
2008-11-07 06:11:00,97.29,97.31,97.265,97.31,823799999.0
2008-11-07 06:12:00,97.305,97.305,97.27,97.27,557800001.0
2008-11-07 06:13:00,97.265,97.3,97.26,97.26,534000007.0
2008-11-07 06:14:00,97.26,97.27,97.23,97.25,850599999.0
2008-11-07 06:15:00,97.245,97.27,97.235,97.26,1052600009.0
2008-11-07 06:16:00,97.26,97.27,97.255,97.265,700200011.0
2008-11-07 06:17:00,97.27,97.275,97.235,97.265,664200009.0
2008-11-07 06:18:00,97.265,97.265,97.235,97.24,443399997.0
2008-11-07 06:19:00,97.245,97.26,97.245,97.245,372000002.0
2008-11-07 06:20:00,97.245,97.265,97.225,97.255,389800002.0
2008-11-07 06:21:00,97.255,97.275,97.24,97.275,862400005.0
2008-11-07 06:22:00,97.275,97.295,97.275,97.28,491800001.0
2008-11-07 06:23:00,97.28,97.285,97.25,97.27,630599998.0
2008-11-07 06:24:00,97.27,97.38,97.265,97.38,968000003.0
2008-11-07 06:25:00,97.38,97.39,97.355,97.36,798599994.0
2008-11-07 06:26:00,97.36,97.405,97.35,97.405,1141999983.0
2008-11-07 06:27:00,97.405,97.41,97.37,97.405,227399997.0
2008-11-07 06:28:00,97.405,97.45,97.4,97.45,133800000.0
2008-11-07 06:29:00,97.45,97.56,97.45,97.53,775000001.0
2008-11-07 06:30:00,97.53,97.615,97.515,97.54,1133600000.0
2008-11-07 06:31:00,97.54,97.62,97.53,97.605,942800002.0
2008-11-07 06:32:00,97.61,97.64,97.575,97.575,793799998.0
2008-11-07 06:33:00,97.575,97.6,97.555,97.6,1154600001.0
2008-11-07 06:34:00,97.6,97.62,97.575,97.605,1290799998.0
2008-11-07 06:35:00,97.605,97.605,97.565,97.575,1132799990.0
2008-11-07 06:36:00,97.59,97.66,97.58,97.645,954300002.0
2008-11-07 06:37:00,97.645,97.655,97.575,97.575,1254399996.0
2008-11-07 06:38:00,97.575,97.605,97.545,97.59,656799999.0
2008-11-07 06:39:00,97.585,97.655,97.575,97.645,619799998.0
2008-11-07 06:40:00,97.645,97.66,97.61,97.65,741200000.0
2008-11-07 06:41:00,97.655,97.735,97.625,97.64,1250999996.0
2008-11-07 06:42:00,97.64,97.655,97.565,97.57,1220400013.0
2008-11-07 06:43:00,97.575,97.65,97.565,97.625,1139400020.0
2008-11-07 06:44:00,97.62,97.62,97.57,97.595,1074499993.0
2008-11-07 06:45:00,97.59,97.605,97.5,97.5,919399987.0
2008-11-07 06:46:00,97.505,97.525,97.495,97.5,1041399993.0
2008-11-07 06:47:00,97.51,97.515,97.43,97.43,607199996.0
2008-11-07 06:48:00,97.43,97.49,97.41,97.46,916200001.0
2008-11-07 06:49:00,97.46,97.495,97.445,97.495,661799996.0
2008-11-07 06:50:00,97.5,97.565,97.45,97.475,817399999.0
2008-11-07 06:51:00,97.475,97.48,97.46,97.465,264600000.0
2008-11-07 06:52:00,97.455,97.455,97.41,97.445,340199999.0
2008-11-07 06:53:00,97.45,97.46,97.42,97.42,231600000.0
2008-11-07 06:54:00,97.42,97.46,97.41,97.415,478800001.0
2008-11-07 06:55:00,97.415,97.51,97.41,97.485,602800008.0
2008-11-07 06:56:00,97.485,97.55,97.455,97.55,463800001.0
2008-11-07 06:57:00,97.545,97.555,97.465,97.51,517200004.0
2008-11-07 06:58:00,97.52,97.545,97.505,97.54,501600000.0
2008-11-07 06:59:00,97.545,97.59,97.525,97.575,559800001.0
2008-11-07 07:00:00,97.57,97.605,97.52,97.595,782599997.0
2008-11-07 07:01:00,97.595,97.69,97.595,97.69,686600001.0
2008-11-07 07:02:00,97.705,97.72,97.625,97.635,475308255.0
2008-11-07 07:03:00,97.635,97.695,97.615,97.675,806599997.0
2008-11-07 07:04:00,97.675,97.675,97.555,97.645,890799989.0
2008-11-07 07:05:00,97.65,97.655,97.62,97.625,487399996.0
2008-11-07 07:06:00,97.625,97.625,97.585,97.585,508999991.0
2008-11-07 07:07:00,97.585,97.585,97.505,97.51,908999985.0
2008-11-07 07:08:00,97.51,97.545,97.505,97.545,473800000.0
2008-11-07 07:09:00,97.54,97.54,97.5,97.54,814000000.0
2008-11-07 07:10:00,97.54,97.545,97.49,97.5,423599995.0
2008-11-07 07:11:00,97.5,97.52,97.495,97.505,250000000.0
2008-11-07 07:12:00,97.51,97.525,97.495,97.505,955999996.0
2008-11-07 07:13:00,97.505,97.505,97.44,97.44,593999996.0
2008-11-07 07:14:00,97.44,97.46,97.395,97.42,668200000.0
2008-11-07 07:15:00,97.42,97.44,97.375,97.44,636800004.0
2008-11-07 07:16:00,97.44,97.45,97.375,97.38,565200000.0
2008-11-07 07:17:00,97.38,97.46,97.365,97.46,737799998.0
2008-11-07 07:18:00,97.465,97.55,97.41,97.43,953600004.0
2008-11-07 07:19:00,97.425,97.425,97.35,97.36,680799993.0
2008-11-07 07:20:00,97.36,97.37,97.295,97.315,866400010.0
2008-11-07 07:21:00,97.315,97.35,97.31,97.325,846399999.0
2008-11-07 07:22:00,97.325,97.33,97.275,97.315,412400003.0
2008-11-07 07:23:00,97.32,97.37,97.31,97.31,451799999.0
2008-11-07 07:24:00,97.31,97.31,97.27,97.275,365799999.0
2008-11-07 07:25:00,97.27,97.285,97.25,97.255,360000000.0
2008-11-07 07:26:00,97.26,97.3,97.245,97.255,658999998.0
2008-11-07 07:27:00,97.25,97.325,97.25,97.325,1047200004.0
2008-11-07 07:28:00,97.325,97.335,97.3,97.315,235399999.0
2008-11-07 07:29:00,97.31,97.35,97.295,97.345,272800000.0
2008-11-07 07:30:00,97.345,97.36,97.31,97.325,571600000.0
2008-11-07 07:31:00,97.325,97.425,97.325,97.42,388400000.0
2008-11-07 07:32:00,97.405,97.505,97.39,97.425,684800000.0
2008-11-07 07:33:00,97.42,97.465,97.42,97.435,269800001.0
2008-11-07 07:34:00,97.435,97.465,97.43,97.455,367599999.0
2008-11-07 07:35:00,97.455,97.46,97.445,97.455,270600000.0
2008-11-07 07:36:00,97.46,97.46,97.44,97.455,348999997.0
2008-11-07 07:37:00,97.455,97.455,97.39,97.395,422400000.0
2008-11-07 07:38:00,97.4,97.415,97.375,97.395,549400005.0
2008-11-07 07:39:00,97.39,97.415,97.39,97.415,375999998.0
2008-11-07 07:40:00,97.415,97.43,97.37,97.375,187799999.0
2008-11-07 07:41:00,97.375,97.4,97.35,97.39,463599997.0
2008-11-07 07:42:00,97.39,97.41,97.375,97.4,257800002.0
2008-11-07 07:43:00,97.4,97.415,97.375,97.415,172599999.0
2008-11-07 07:44:00,97.415,97.465,97.405,97.425,301600001.0
2008-11-07 07:45:00,97.425,97.425,97.375,97.415,256600000.0
2008-11-07 07:46:00,97.415,97.48,97.415,97.425,182400002.0
2008-11-07 07:47:00,97.425,97.465,97.415,97.445,290999998.0
2008-11-07 07:48:00,97.45,97.48,97.445,97.465,324600001.0
2008-11-07 07:49:00,97.465,97.475,97.46,97.475,158599999.0
2008-11-07 07:50:00,97.475,97.49,97.445,97.45,280199999.0
2008-11-07 07:51:00,97.455,97.465,97.445,97.445,373399995.0
2008-11-07 07:52:00,97.445,97.465,97.44,97.465,382199997.0
2008-11-07 07:53:00,97.465,97.465,97.44,97.445,291000002.0
2008-11-07 07:54:00,97.445,97.445,97.42,97.43,586000008.0
2008-11-07 07:55:00,97.43,97.45,97.43,97.445,252800000.0
2008-11-07 07:56:00,97.445,97.46,97.395,97.435,362799997.0
2008-11-07 07:57:00,97.435,97.435,97.415,97.435,190400000.0
2008-11-07 07:58:00,97.44,97.445,97.43,97.44,346799999.0
2008-11-07 07:59:00,97.44,97.48,97.44,97.48,492200001.0
2008-11-07 08:00:00,97.485,97.53,97.47,97.47,668200003.0
2008-11-07 08:01:00,97.47,97.47,97.45,97.45,385800001.0
2008-11-07 08:02:00,97.455,97.47,97.44,97.465,321000002.0
2008-11-07 08:03:00,97.465,97.47,97.465,97.465,109200000.0
2008-11-07 08:04:00,97.465,97.465,97.455,97.455,332800009.0
2008-11-07 08:05:00,97.455,97.455,97.45,97.455,223800004.0
2008-11-07 08:06:00,97.455,97.495,97.45,97.48,523600005.0
2008-11-07 08:07:00,97.48,97.565,97.48,97.54,825600006.0
2008-11-07 08:08:00,97.545,97.545,97.525,97.535,355000006.0
2008-11-07 08:09:00,97.545,97.545,97.515,97.52,635400010.0
2008-11-07 08:10:00,97.52,97.555,97.515,97.545,748600006.0
2008-11-07 08:11:00,97.545,97.575,97.53,97.57,518200002.0
2008-11-07 08:12:00,97.57,97.595,97.555,97.555,466000003.0
2008-11-07 08:13:00,97.555,97.56,97.525,97.53,592400004.0
2008-11-07 08:14:00,97.53,97.545,97.515,97.52,254400001.0
2008-11-07 08:15:00,97.52,97.52,97.505,97.51,771200016.0
2008-11-07 08:16:00,97.51,97.515,97.505,97.505,236800000.0
2008-11-07 08:17:00,97.51,97.52,97.51,97.51,230600001.0
2008-11-07 08:18:00,97.515,97.515,97.505,97.505,86400002.0
2008-11-07 08:19:00,97.505,97.55,97.495,97.54,340200005.0
2008-11-07 08:20:00,97.54,97.54,97.525,97.525,105200000.0
2008-11-07 08:21:00,97.525,97.525,97.495,97.495,486999997.0
2008-11-07 08:22:00,97.49,97.5,97.445,97.47,724200001.0
2008-11-07 08:23:00,97.47,97.47,97.415,97.415,329800001.0
2008-11-07 08:24:00,97.415,97.43,97.405,97.41,645199985.0
2008-11-07 08:25:00,97.41,97.42,97.365,97.405,415200000.0
2008-11-07 08:26:00,97.415,97.445,97.415,97.445,220800002.0
2008-11-07 08:27:00,97.445,97.47,97.44,97.47,200599999.0
2008-11-07 08:28:00,97.47,97.495,97.46,97.47,375200000.0
2008-11-07 08:29:00,97.47,97.47,97.465,97.465,58400000.0
2008-11-07 08:30:00,97.465,97.47,97.45,97.46,163200001.0
2008-11-07 08:31:00,97.455,97.455,97.445,97.45,98400001.0
2008-11-07 08:32:00,97.45,97.45,97.445,97.445,34200000.0
2008-11-07 08:33:00,97.44,97.44,97.43,97.43,298600000.0
2008-11-07 08:34:00,97.43,97.45,97.425,97.425,385800002.0
2008-11-07 08:35:00,97.42,97.425,97.415,97.425,456800002.0
2008-11-07 08:36:00,97.425,97.43,97.425,97.43,384000008.0
2008-11-07 08:37:00,97.425,97.445,97.42,97.44,349200002.0
2008-11-07 08:38:00,97.44,97.44,97.42,97.435,457200005.0
2008-11-07 08:39:00,97.435,97.44,97.42,97.42,689000014.0
2008-11-07 08:40:00,97.43,97.43,97.4,97.405,518200009.0
2008-11-07 08:41:00,97.41,97.41,97.39,97.405,597200006.0
2008-11-07 08:42:00,97.405,97.42,97.4,97.4,754600004.0
2008-11-07 08:43:00,97.41,97.43,97.41,97.41,387200000.0
2008-11-07 08:44:00,97.41,97.425,97.405,97.42,400200005.0
2008-11-07 08:45:00,97.42,97.43,97.4,97.4,481000008.0
2008-11-07 08:46:00,97.4,97.4,97.34,97.355,439100001.0
2008-11-07 08:47:00,97.355,97.37,97.35,97.36,312600000.0
2008-11-07 08:48:00,97.36,97.405,97.35,97.375,541199998.0
2008-11-07 08:49:00,97.375,97.395,97.375,97.385,342800001.0
2008-11-07 08:50:00,97.385,97.385,97.35,97.36,173200001.0
2008-11-07 08:51:00,97.35,97.37,97.34,97.37,557800003.0
2008-11-07 08:52:00,97.365,97.37,97.36,97.36,164600000.0
2008-11-07 08:53:00,97.36,97.385,97.36,97.385,183100000.0
2008-11-07 08:54:00,97.385,97.425,97.385,97.425,726600007.0
2008-11-07 08:55:00,97.425,97.425,97.39,97.4,698500000.0
2008-11-07 08:56:00,97.4,97.405,97.35,97.35,516500006.0
2008-11-07 08:57:00,97.36,97.37,97.325,97.355,483800000.0
2008-11-07 08:58:00,97.355,97.355,97.325,97.325,204000000.0
2008-11-07 08:59:00,97.325,97.405,97.315,97.365,904000010.0
2008-11-07 09:00:00,97.38,97.385,97.34,97.37,808500005.0
2008-11-07 09:01:00,97.365,97.395,97.355,97.38,702000005.0
2008-11-07 09:02:00,97.375,97.39,97.36,97.375,583899999.0
2008-11-07 09:03:00,97.375,97.425,97.365,97.425,631800000.0
2008-11-07 09:04:00,97.425,97.44,97.41,97.44,264799998.0
2008-11-07 09:05:00,97.44,97.45,97.42,97.435,361200001.0
2008-11-07 09:06:00,97.435,97.495,97.415,97.49,468699998.0
2008-11-07 09:07:00,97.49,97.535,97.485,97.51,805499995.0
2008-11-07 09:08:00,97.51,97.525,97.5,97.52,455200001.0
2008-11-07 09:09:00,97.52,97.52,97.505,97.52,438199997.0
2008-11-07 09:10:00,97.535,97.57,97.53,97.54,679700000.0
2008-11-07 09:11:00,97.545,97.575,97.54,97.54,628399996.0
2008-11-07 09:12:00,97.54,97.55,97.52,97.535,1003799998.0
2008-11-07 09:13:00,97.54,97.65,97.535,97.635,899300001.0
2008-11-07 09:14:00,97.635,97.65,97.615,97.625,871200001.0
2008-11-07 09:15:00,97.63,97.735,97.62,97.655,876700004.0
2008-11-07 09:16:00,97.65,97.72,97.63,97.715,1086100007.0
2008-11-07 09:17:00,97.715,97.78,97.7,97.78,929900003.0
2008-11-07 09:18:00,97.78,97.81,97.7,97.735,1067399994.0
2008-11-07 09:19:00,97.73,97.73,97.655,97.68,1293599996.0
2008-11-07 09:20:00,97.685,97.7,97.655,97.66,976600003.0
2008-11-07 09:21:00,97.66,97.66,97.595,97.605,979300002.0
2008-11-07 09:22:00,97.605,97.695,97.605,97.665,1084400000.0
2008-11-07 09:23:00,97.67,97.695,97.64,97.645,919999999.0
2008-11-07 09:24:00,97.64,97.665,97.635,97.645,811199999.0
2008-11-07 09:25:00,97.65,97.655,97.585,97.6,965000008.0
2008-11-07 09:26:00,97.595,97.63,97.59,97.615,756000006.0
2008-11-07 09:27:00,97.61,97.635,97.61,97.625,1361900007.0
2008-11-07 09:28:00,97.63,97.63,97.595,97.62,1274000014.0
2008-11-07 09:29:00,97.62,97.625,97.595,97.61,1045700017.0
2008-11-07 09:30:00,97.61,97.65,97.6,97.605,957499999.0
2008-11-07 09:31:00,97.605,97.63,97.605,97.625,725500003.0
2008-11-07 09:32:00,97.62,97.635,97.55,97.57,683000002.0
2008-11-07 09:33:00,97.565,97.615,97.55,97.615,646299999.0
2008-11-07 09:34:00,97.61,97.625,97.58,97.585,468100002.0
2008-11-07 09:35:00,97.58,97.59,97.53,97.54,664199994.0
2008-11-07 09:36:00,97.535,97.545,97.515,97.53,488700000.0
2008-11-07 09:37:00,97.525,97.535,97.515,97.515,468700001.0
2008-11-07 09:38:00,97.515,97.515,97.47,97.48,774999997.0
2008-11-07 09:39:00,97.48,97.54,97.475,97.485,980999997.0
2008-11-07 09:40:00,97.49,97.505,97.465,97.505,499400000.0
2008-11-07 09:41:00,97.5,97.525,97.485,97.52,443400000.0
2008-11-07 09:42:00,97.52,97.54,97.5,97.54,895800002.0
2008-11-07 09:43:00,97.54,97.57,97.465,97.475,896800007.0
2008-11-07 09:44:00,97.475,97.555,97.475,97.505,1199799999.0
2008-11-07 09:45:00,97.505,97.515,97.45,97.46,733199999.0
2008-11-07 09:46:00,97.455,97.465,97.355,97.405,1343300002.0
2008-11-07 09:47:00,97.4,97.48,97.38,97.46,867599999.0
2008-11-07 09:48:00,97.465,97.48,97.445,97.445,543000001.0
2008-11-07 09:49:00,97.445,97.445,97.36,97.4,906899999.0
2008-11-07 09:50:00,97.395,97.495,97.395,97.46,685600000.0
2008-11-07 09:51:00,97.46,97.46,97.415,97.44,337505996.0
2008-11-07 09:52:00,97.44,97.6,97.435,97.505,529999999.0
2008-11-07 09:53:00,97.505,97.555,97.5,97.51,212100000.0
2008-11-07 09:54:00,97.51,97.57,97.5,97.55,282500000.0
2008-11-07 09:55:00,97.56,97.56,97.5,97.51,592599999.0
2008-11-07 09:56:00,97.505,97.555,97.505,97.53,465999996.0
2008-11-07 09:57:00,97.54,97.615,97.54,97.595,607499999.0
2008-11-07 09:58:00,97.595,97.615,97.595,97.6,505000001.0
2008-11-07 09:59:00,97.6,97.625,97.565,97.59,636499999.0
2008-11-07 10:00:00,97.585,97.635,97.555,97.615,584700000.0
2008-11-07 10:01:00,97.615,97.62,97.515,97.53,817800000.0
2008-11-07 10:02:00,97.53,97.565,97.525,97.535,556800000.0
2008-11-07 10:03:00,97.535,97.55,97.465,97.5,644200000.0
2008-11-07 10:04:00,97.5,97.525,97.47,97.495,873299996.0
2008-11-07 10:05:00,97.495,97.565,97.495,97.545,1001500003.0
2008-11-07 10:06:00,97.54,97.555,97.5,97.5,1338399999.0
2008-11-07 10:07:00,97.495,97.585,97.495,97.58,1090200000.0
2008-11-07 10:08:00,97.58,97.58,97.48,97.5,1126999997.0
2008-11-07 10:09:00,97.505,97.545,97.455,97.46,1129199995.0
2008-11-07 10:10:00,97.465,97.465,97.4,97.405,1260399990.0
2008-11-07 10:11:00,97.405,97.44,97.365,97.38,869599996.0
2008-11-07 10:12:00,97.38,97.435,97.38,97.43,612099999.0
2008-11-07 10:13:00,97.43,97.475,97.405,97.46,716500001.0
2008-11-07 10:14:00,97.45,97.455,97.35,97.39,1009600001.0
2008-11-07 10:15:00,97.385,97.41,97.34,97.35,676799999.0
2008-11-07 10:16:00,97.35,97.385,97.28,97.375,943700002.0
2008-11-07 10:17:00,97.38,97.43,97.375,97.41,937500003.0
2008-11-07 10:18:00,97.41,97.44,97.36,97.395,746100001.0
2008-11-07 10:19:00,97.4,97.435,97.375,97.405,731800002.0
2008-11-07 10:20:00,97.405,97.44,97.4,97.43,672600001.0
2008-11-07 10:21:00,97.43,97.515,97.42,97.43,931199994.0
2008-11-07 10:22:00,97.415,97.42,97.36,97.405,1367500003.0
2008-11-07 10:23:00,97.405,97.435,97.385,97.385,704199998.0
2008-11-07 10:24:00,97.38,97.395,97.315,97.315,984400004.0
2008-11-07 10:25:00,97.31,97.345,97.27,97.285,1283499999.0
2008-11-07 10:26:00,97.285,97.33,97.26,97.28,1008800001.0
2008-11-07 10:27:00,97.275,97.28,97.24,97.265,1075699996.0
2008-11-07 10:28:00,97.265,97.305,97.25,97.305,463199997.0
2008-11-07 10:29:00,97.305,97.32,97.27,97.285,579700000.0
2008-11-07 10:30:00,97.285,97.295,97.245,97.245,591400000.0
2008-11-07 10:31:00,97.25,97.3,97.245,97.29,881299994.0
2008-11-07 10:32:00,97.3,97.31,97.275,97.285,716600000.0
2008-11-07 10:33:00,97.29,97.3,97.21,97.23,747699999.0
2008-11-07 10:34:00,97.235,97.285,97.225,97.27,601100001.0
2008-11-07 10:35:00,97.265,97.27,97.21,97.21,890899988.0
2008-11-07 10:36:00,97.21,97.265,97.205,97.26,974099986.0
2008-11-07 10:37:00,97.265,97.265,97.255,97.265,357599999.0
2008-11-07 10:38:00,97.27,97.295,97.27,97.285,641799991.0
2008-11-07 10:39:00,97.285,97.3,97.28,97.295,766000003.0
2008-11-07 10:40:00,97.295,97.295,97.275,97.275,786300008.0
2008-11-07 10:41:00,97.275,97.28,97.26,97.26,502899998.0
2008-11-07 10:42:00,97.255,97.28,97.23,97.255,460400000.0
2008-11-07 10:43:00,97.255,97.265,97.23,97.235,812699995.0
2008-11-07 10:44:00,97.23,97.245,97.205,97.23,547599998.0
2008-11-07 10:45:00,97.23,97.305,97.23,97.3,564399998.0
2008-11-07 10:46:00,97.3,97.34,97.295,97.315,314399999.0
2008-11-07 10:47:00,97.315,97.325,97.295,97.325,1328300003.0
2008-11-07 10:48:00,97.325,97.375,97.315,97.37,1004699999.0
2008-11-07 10:49:00,97.37,97.37,97.335,97.335,686600002.0
2008-11-07 10:50:00,97.335,97.34,97.275,97.28,401999998.0
2008-11-07 10:51:00,97.28,97.315,97.275,97.29,945500002.0
2008-11-07 10:52:00,97.29,97.345,97.27,97.34,1455199989.0
2008-11-07 10:53:00,97.34,97.42,97.34,97.42,963000006.0
2008-11-07 10:54:00,97.42,97.42,97.35,97.385,1056560005.0
2008-11-07 10:55:00,97.385,97.395,97.365,97.365,737999999.0
2008-11-07 10:56:00,97.365,97.405,97.35,97.365,820999997.0
2008-11-07 10:57:00,97.365,97.4,97.335,97.39,1027899997.0
2008-11-07 10:58:00,97.39,97.405,97.345,97.365,749800002.0
2008-11-07 10:59:00,97.355,97.39,97.35,97.375,900400000.0
2008-11-07 11:00:00,97.375,97.39,97.36,97.365,919900000.0
2008-11-07 11:01:00,97.365,97.44,97.36,97.42,949199997.0
2008-11-07 11:02:00,97.435,97.44,97.405,97.425,564100000.0
2008-11-07 11:03:00,97.425,97.445,97.405,97.44,556399998.0
2008-11-07 11:04:00,97.435,97.485,97.435,97.475,526600000.0
2008-11-07 11:05:00,97.47,97.485,97.395,97.455,866400003.0
2008-11-07 11:06:00,97.455,97.505,97.44,97.485,728100000.0
2008-11-07 11:07:00,97.485,97.525,97.455,97.455,676600002.0
2008-11-07 11:08:00,97.455,97.505,97.395,97.48,1165600010.0
2008-11-07 11:09:00,97.48,97.535,97.47,97.53,998799997.0
2008-11-07 11:10:00,97.53,97.55,97.465,97.475,589099999.0
2008-11-07 11:11:00,97.475,97.475,97.415,97.425,709900000.0
2008-11-07 11:12:00,97.425,97.45,97.375,97.38,629699997.0
2008-11-07 11:13:00,97.38,97.405,97.345,97.38,520599997.0
2008-11-07 11:14:00,97.385,97.39,97.375,97.39,386300004.0
2008-11-07 11:15:00,97.39,97.395,97.375,97.385,331500000.0
2008-11-07 11:16:00,97.39,97.39,97.365,97.375,346600000.0
2008-11-07 11:17:00,97.375,97.375,97.355,97.36,757900002.0
2008-11-07 11:18:00,97.36,97.365,97.35,97.355,589000001.0
2008-11-07 11:19:00,97.36,97.37,97.32,97.32,729900001.0
2008-11-07 11:20:00,97.315,97.35,97.315,97.33,429000000.0
2008-11-07 11:21:00,97.335,97.345,97.325,97.325,447799999.0
2008-11-07 11:22:00,97.33,97.365,97.325,97.365,274300001.0
2008-11-07 11:23:00,97.36,97.365,97.325,97.335,382800000.0
2008-11-07 11:24:00,97.335,97.345,97.325,97.335,276900000.0
2008-11-07 11:25:00,97.34,97.35,97.335,97.34,439700000.0
2008-11-07 11:26:00,97.34,97.34,97.285,97.295,753099997.0
2008-11-07 11:27:00,97.295,97.315,97.29,97.31,353800000.0
2008-11-07 11:28:00,97.31,97.315,97.245,97.245,723900001.0
2008-11-07 11:29:00,97.245,97.265,97.24,97.245,616499998.0
2008-11-07 11:30:00,97.245,97.31,97.245,97.295,1129799995.0
2008-11-07 11:31:00,97.295,97.315,97.245,97.315,1042700001.0
2008-11-07 11:32:00,97.315,97.35,97.29,97.34,616400001.0
2008-11-07 11:33:00,97.34,97.42,97.335,97.35,863299999.0
2008-11-07 11:34:00,97.35,97.355,97.32,97.33,750699995.0
2008-11-07 11:35:00,97.33,97.345,97.325,97.325,825399998.0
2008-11-07 11:36:00,97.325,97.34,97.305,97.31,701399995.0
2008-11-07 11:37:00,97.31,97.335,97.31,97.335,113199999.0
2008-11-07 11:38:00,97.335,97.365,97.33,97.36,221500000.0
2008-11-07 11:39:00,97.36,97.375,97.355,97.37,144700000.0
2008-11-07 11:40:00,97.37,97.425,97.37,97.425,167400000.0
2008-11-07 11:41:00,97.425,97.5,97.425,97.495,461599999.0
2008-11-07 11:42:00,97.495,97.535,97.47,97.47,560900001.0
2008-11-07 11:43:00,97.47,97.47,97.415,97.435,767200001.0
2008-11-07 11:44:00,97.445,97.475,97.42,97.43,906900000.0
2008-11-07 11:45:00,97.435,97.455,97.41,97.42,785599999.0
2008-11-07 11:46:00,97.415,97.415,97.27,97.28,1533600002.0
2008-11-07 11:47:00,97.29,97.33,97.275,97.285,1227200000.0
2008-11-07 11:48:00,97.285,97.315,97.28,97.3,467100000.0
2008-11-07 11:49:00,97.3,97.305,97.285,97.3,722700001.0
2008-11-07 11:50:00,97.305,97.36,97.305,97.35,966299998.0
2008-11-07 11:51:00,97.345,97.435,97.345,97.43,619600002.0
2008-11-07 11:52:00,97.43,97.45,97.41,97.44,822000001.0
2008-11-07 11:53:00,97.435,97.44,97.375,97.39,871199999.0
2008-11-07 11:54:00,97.395,97.455,97.385,97.445,860400000.0
2008-11-07 11:55:00,97.45,97.515,97.445,97.485,1269899997.0
2008-11-07 11:56:00,97.485,97.49,97.445,97.45,741899997.0
2008-11-07 11:57:00,97.455,97.465,97.42,97.445,1133100010.0
2008-11-07 11:58:00,97.445,97.465,97.44,97.445,654199997.0
2008-11-07 11:59:00,97.44,97.445,97.42,97.44,185400000.0
2008-11-07 12:00:00,97.44,97.455,97.425,97.44,604100000.0
2008-11-07 12:01:00,97.445,97.45,97.385,97.395,409000000.0
2008-11-07 12:02:00,97.4,97.52,97.4,97.52,932799998.0
2008-11-07 12:03:00,97.515,97.515,97.4,97.4,1260700000.0
2008-11-07 12:04:00,97.4,97.42,97.395,97.415,1188600002.0
2008-11-07 12:05:00,97.415,97.475,97.405,97.475,982099999.0
2008-11-07 12:06:00,97.485,97.5,97.44,97.47,1081599999.0
2008-11-07 12:07:00,97.475,97.495,97.465,97.47,784300005.0
2008-11-07 12:08:00,97.47,97.47,97.425,97.455,1116400002.0
2008-11-07 12:09:00,97.455,97.485,97.45,97.48,886500005.0
2008-11-07 12:10:00,97.48,97.505,97.44,97.46,1272800004.0
2008-11-07 12:11:00,97.46,97.475,97.42,97.42,779000001.0
2008-11-07 12:12:00,97.425,97.45,97.42,97.435,850000003.0
2008-11-07 12:13:00,97.435,97.435,97.365,97.365,773100003.0
2008-11-07 12:14:00,97.365,97.375,97.34,97.35,731300004.0
2008-11-07 12:15:00,97.35,97.355,97.285,97.3,544799999.0
2008-11-07 12:16:00,97.305,97.365,97.3,97.355,834500000.0
2008-11-07 12:17:00,97.355,97.385,97.345,97.375,780899994.0
2008-11-07 12:18:00,97.375,97.425,97.37,97.42,660200004.0
2008-11-07 12:19:00,97.42,97.425,97.375,97.375,819800005.0
2008-11-07 12:20:00,97.375,97.435,97.37,97.42,751500001.0
2008-11-07 12:21:00,97.42,97.435,97.39,97.415,829900001.0
2008-11-07 12:22:00,97.415,97.42,97.375,97.39,720699996.0
2008-11-07 12:23:00,97.395,97.4,97.39,97.395,176800001.0
2008-11-07 12:24:00,97.395,97.41,97.39,97.39,431100000.0
2008-11-07 12:25:00,97.395,97.41,97.38,97.39,593400002.0
2008-11-07 12:26:00,97.395,97.41,97.39,97.39,439700000.0
2008-11-07 12:27:00,97.39,97.41,97.38,97.38,558100000.0
2008-11-07 12:28:00,97.385,97.4,97.38,97.395,216200000.0
2008-11-07 12:29:00,97.395,97.43,97.39,97.41,381000001.0
2008-11-07 12:30:00,97.41,97.42,97.38,97.38,403800000.0
2008-11-07 12:31:00,97.38,97.43,97.375,97.42,611300001.0
2008-11-07 12:32:00,97.42,97.43,97.36,97.38,558800001.0
2008-11-07 12:33:00,97.38,97.4,97.37,97.385,433400002.0
2008-11-07 12:34:00,97.39,97.4,97.375,97.385,651100000.0
2008-11-07 12:35:00,97.385,97.4,97.35,97.39,798600002.0
2008-11-07 12:36:00,97.39,97.435,97.38,97.43,696000002.0
2008-11-07 12:37:00,97.425,97.44,97.39,97.435,645900004.0
2008-11-07 12:38:00,97.43,97.44,97.41,97.42,523000001.0
2008-11-07 12:39:00,97.42,97.42,97.365,97.42,524800002.0
2008-11-07 12:40:00,97.435,97.45,97.43,97.43,834300014.0
2008-11-07 12:41:00,97.43,97.44,97.4,97.4,641500002.0
2008-11-07 12:42:00,97.4,97.43,97.395,97.4,952200001.0
2008-11-07 12:43:00,97.4,97.41,97.37,97.385,975000002.0
2008-11-07 12:44:00,97.385,97.39,97.335,97.335,817100000.0
2008-11-07 12:45:00,97.345,97.37,97.325,97.325,612800001.0
2008-11-07 12:46:00,97.325,97.4,97.325,97.38,589400004.0
2008-11-07 12:47:00,97.38,97.39,97.36,97.36,365000000.0
2008-11-07 12:48:00,97.36,97.36,97.34,97.35,689400006.0
2008-11-07 12:49:00,97.35,97.36,97.305,97.34,991000002.0
2008-11-07 12:50:00,97.335,97.37,97.32,97.365,662100007.0
2008-11-07 12:51:00,97.365,97.39,97.35,97.39,231500006.0
2008-11-07 12:52:00,97.39,97.39,97.34,97.35,986400006.0
2008-11-07 12:53:00,97.345,97.35,97.335,97.34,680900006.0
2008-11-07 12:54:00,97.345,97.37,97.325,97.36,712100007.0
2008-11-07 12:55:00,97.365,97.37,97.335,97.34,631700010.0
2008-11-07 12:56:00,97.34,97.36,97.33,97.36,660300014.0
2008-11-07 12:57:00,97.36,97.405,97.36,97.4,558900009.0
2008-11-07 12:58:00,97.4,97.41,97.345,97.355,427300001.0
2008-11-07 12:59:00,97.355,97.39,97.355,97.39,519000001.0
2008-11-07 13:00:00,97.405,97.43,97.385,97.385,910600001.0
2008-11-07 13:01:00,97.385,97.41,97.375,97.4,538700001.0
2008-11-07 13:02:00,97.395,97.42,97.39,97.39,401099999.0
2008-11-07 13:03:00,97.39,97.39,97.36,97.37,277199999.0
2008-11-07 13:04:00,97.37,97.41,97.37,97.385,382900000.0
2008-11-07 13:05:00,97.38,97.39,97.37,97.38,314099999.0
2008-11-07 13:06:00,97.38,97.4,97.365,97.4,461000000.0
2008-11-07 13:07:00,97.4,97.405,97.39,97.405,680300005.0
2008-11-07 13:08:00,97.405,97.445,97.395,97.43,755400004.0
2008-11-07 13:09:00,97.44,97.445,97.385,97.4,560900002.0
2008-11-07 13:10:00,97.395,97.395,97.325,97.34,399500004.0
2008-11-07 13:11:00,97.345,97.38,97.325,97.35,582300002.0
2008-11-07 13:12:00,97.35,97.39,97.35,97.35,608300000.0
2008-11-07 13:13:00,97.35,97.36,97.34,97.35,404800003.0
2008-11-07 13:14:00,97.35,97.39,97.34,97.385,515700007.0
2008-11-07 13:15:00,97.39,97.405,97.35,97.36,804399998.0
2008-11-07 13:16:00,97.36,97.36,97.35,97.36,377700000.0
2008-11-07 13:17:00,97.355,97.36,97.35,97.355,170299999.0
2008-11-07 13:18:00,97.355,97.395,97.355,97.39,465900004.0
2008-11-07 13:19:00,97.39,97.455,97.385,97.45,736400001.0
2008-11-07 13:20:00,97.45,97.45,97.37,97.38,831899997.0
2008-11-07 13:21:00,97.38,97.38,97.35,97.36,593500000.0
2008-11-07 13:22:00,97.36,97.36,97.28,97.29,832700004.0
2008-11-07 13:23:00,97.29,97.295,97.255,97.27,804900000.0
2008-11-07 13:24:00,97.27,97.28,97.24,97.26,621100000.0
2008-11-07 13:25:00,97.26,97.26,97.24,97.255,538800000.0
2008-11-07 13:26:00,97.255,97.295,97.255,97.295,626099994.0
2008-11-07 13:27:00,97.295,97.295,97.265,97.27,416300001.0
2008-11-07 13:28:00,97.265,97.295,97.265,97.29,326899999.0
2008-11-07 13:29:00,97.295,97.31,97.29,97.3,183299999.0
2008-11-07 13:30:00,97.3,97.3,97.275,97.29,240600003.0
2008-11-07 13:31:00,97.29,97.295,97.26,97.27,328899996.0
2008-11-07 13:32:00,97.27,97.32,97.27,97.3,514999995.0
2008-11-07 13:33:00,97.3,97.3,97.26,97.265,703899992.0
2008-11-07 13:34:00,97.26,97.32,97.255,97.32,604799998.0
2008-11-07 13:35:00,97.32,97.39,97.305,97.38,714899995.0
2008-11-07 13:36:00,97.375,97.38,97.3,97.31,562699999.0
2008-11-07 13:37:00,97.31,97.31,97.29,97.3,262000001.0
2008-11-07 13:38:00,97.3,97.32,97.29,97.3,470700000.0
2008-11-07 13:39:00,97.3,97.345,97.3,97.31,662300001.0
2008-11-07 13:40:00,97.31,97.33,97.31,97.32,785300001.0
2008-11-07 13:41:00,97.33,97.335,97.315,97.32,309899998.0
2008-11-07 13:42:00,97.32,97.33,97.315,97.32,284800002.0
2008-11-07 13:43:00,97.325,97.33,97.325,97.33,179600000.0
2008-11-07 13:44:00,97.33,97.37,97.33,97.37,363699993.0
2008-11-07 13:45:00,97.37,97.37,97.355,97.36,500699996.0
2008-11-07 13:46:00,97.36,97.37,97.345,97.35,366999998.0
2008-11-07 13:47:00,97.35,97.36,97.325,97.335,420800000.0
2008-11-07 13:48:00,97.33,97.33,97.325,97.33,124900000.0
2008-11-07 13:49:00,97.33,97.33,97.32,97.325,59199999.0
2008-11-07 13:50:00,97.325,97.325,97.32,97.32,429699998.0
2008-11-07 13:51:00,97.32,97.32,97.285,97.29,524800003.0
2008-11-07 13:52:00,97.29,97.355,97.29,97.34,240700000.0
2008-11-07 13:53:00,97.34,97.34,97.3,97.3,358900000.0
2008-11-07 13:54:00,97.305,97.31,97.29,97.31,508799999.0
2008-11-07 13:55:00,97.31,97.32,97.3,97.3,399700000.0
2008-11-07 13:56:00,97.3,97.32,97.18,97.185,740200000.0
2008-11-07 13:57:00,97.19,97.23,97.18,97.23,779399999.0
2008-11-07 13:58:00,97.225,97.26,97.2,97.26,729499998.0
2008-11-07 13:59:00,97.26,97.265,97.24,97.26,709100000.0
2008-11-07 14:00:00,97.26,97.265,97.21,97.225,524499998.0
2008-11-07 14:01:00,97.22,97.255,97.22,97.23,534699999.0
2008-11-07 14:02:00,97.23,97.27,97.215,97.27,559500001.0
2008-11-07 14:03:00,97.27,97.28,97.26,97.28,578800000.0
2008-11-07 14:04:00,97.28,97.285,97.26,97.28,1018900002.0
2008-11-07 14:05:00,97.28,97.29,97.27,97.27,734499980.0
2008-11-07 14:06:00,97.27,97.31,97.27,97.29,525799999.0
2008-11-07 14:07:00,97.29,97.29,97.27,97.27,727399990.0
2008-11-07 14:08:00,97.27,97.28,97.265,97.275,291599998.0
2008-11-07 14:09:00,97.275,97.31,97.275,97.285,396300000.0
2008-11-07 14:10:00,97.29,97.29,97.25,97.255,851500000.0
2008-11-07 14:11:00,97.255,97.265,97.245,97.26,539099999.0
2008-11-07 14:12:00,97.26,97.285,97.255,97.255,737100000.0
2008-11-07 14:13:00,97.255,97.255,97.245,97.25,441099996.0
2008-11-07 14:14:00,97.25,97.255,97.245,97.255,402099988.0
2008-11-07 14:15:00,97.25,97.265,97.245,97.25,676799997.0
2008-11-07 14:16:00,97.25,97.255,97.25,97.25,438899990.0
2008-11-07 14:17:00,97.25,97.26,97.25,97.25,674399987.0
2008-11-07 14:18:00,97.255,97.26,97.25,97.26,699599995.0
2008-11-07 14:19:00,97.26,97.3,97.255,97.3,598199998.0
2008-11-07 14:20:00,97.3,97.34,97.295,97.34,303100000.0
2008-11-07 14:21:00,97.34,97.36,97.32,97.33,496400002.0
2008-11-07 14:22:00,97.33,97.33,97.28,97.3,541599995.0
2008-11-07 14:23:00,97.305,97.34,97.3,97.33,376100000.0
2008-11-07 14:24:00,97.325,97.325,97.25,97.26,567900000.0
2008-11-07 14:25:00,97.26,97.26,97.23,97.25,753099996.0
2008-11-07 14:26:00,97.25,97.33,97.24,97.32,757599995.0
2008-11-07 14:27:00,97.32,97.33,97.3,97.32,481800003.0
2008-11-07 14:28:00,97.335,97.41,97.33,97.4,367800000.0
2008-11-07 14:29:00,97.4,97.4,97.37,97.39,853099996.0
2008-11-07 14:30:00,97.39,97.41,97.26,97.27,845899998.0
2008-11-07 14:31:00,97.27,97.305,97.22,97.3,738799999.0
2008-11-07 14:32:00,97.3,97.31,97.28,97.29,608100000.0
2008-11-07 14:33:00,97.29,97.29,97.26,97.28,507000001.0
2008-11-07 14:34:00,97.28,97.29,97.23,97.27,937100002.0
2008-11-07 14:35:00,97.275,97.29,97.25,97.27,374899999.0
2008-11-07 14:36:00,97.27,97.33,97.27,97.32,530500001.0
2008-11-07 14:37:00,97.32,97.35,97.25,97.35,754300002.0
2008-11-07 14:38:00,97.35,97.37,97.34,97.36,818099992.0
2008-11-07 14:39:00,97.36,97.39,97.335,97.38,550699999.0
2008-11-07 14:40:00,97.38,97.42,97.36,97.365,803599996.0
2008-11-07 14:41:00,97.365,97.405,97.315,97.4,799900000.0
2008-11-07 14:42:00,97.395,97.42,97.38,97.38,568700000.0
2008-11-07 14:43:00,97.38,97.39,97.33,97.37,560000000.0
2008-11-07 14:44:00,97.36,97.37,97.335,97.34,347400000.0
2008-11-07 14:45:00,97.34,97.37,97.34,97.37,383400000.0
2008-11-07 14:46:00,97.37,97.375,97.35,97.36,366900000.0
2008-11-07 14:47:00,97.36,97.4,97.35,97.35,894199998.0
2008-11-07 14:48:00,97.35,97.365,97.35,97.35,613800000.0
2008-11-07 14:49:00,97.35,97.37,97.35,97.35,413700000.0
2008-11-07 14:50:00,97.35,97.37,97.3,97.31,536400000.0
2008-11-07 14:51:00,97.31,97.35,97.28,97.33,508799998.0
2008-11-07 14:52:00,97.33,97.33,97.305,97.31,571900001.0
2008-11-07 14:53:00,97.31,97.4,97.31,97.4,691800004.0
2008-11-07 14:54:00,97.405,97.41,97.37,97.37,485800000.0
2008-11-07 14:55:00,97.37,97.38,97.37,97.37,523199999.0
2008-11-07 14:56:00,97.37,97.4,97.355,97.4,522300000.0
2008-11-07 14:57:00,97.4,97.42,97.39,97.39,519200000.0
2008-11-07 14:58:00,97.39,97.41,97.39,97.41,420000001.0
2008-11-07 14:59:00,97.41,97.42,97.38,97.4,571700000.0
2008-11-07 15:00:00,97.39,97.4,97.35,97.36,517200005.0
2008-11-07 15:01:00,97.365,97.38,97.35,97.35,484800000.0
2008-11-07 15:02:00,97.36,97.36,97.32,97.33,632800003.0
2008-11-07 15:03:00,97.33,97.37,97.32,97.37,444600000.0
2008-11-07 15:04:00,97.37,97.375,97.36,97.37,313200001.0
2008-11-07 15:05:00,97.375,97.38,97.35,97.36,438000002.0
2008-11-07 15:06:00,97.36,97.44,97.345,97.43,385800000.0
2008-11-07 15:07:00,97.43,97.46,97.41,97.41,438600001.0
2008-11-07 15:08:00,97.415,97.42,97.335,97.335,586600002.0
2008-11-07 15:09:00,97.345,97.375,97.34,97.35,561400002.0
2008-11-07 15:10:00,97.35,97.35,97.31,97.33,712399998.0
2008-11-07 15:11:00,97.33,97.365,97.32,97.34,384600000.0
2008-11-07 15:12:00,97.34,97.35,97.33,97.34,292799999.0
2008-11-07 15:13:00,97.345,97.4,97.345,97.38,456600000.0
2008-11-07 15:14:00,97.38,97.4,97.355,97.4,198000001.0
2008-11-07 15:15:00,97.4,97.45,97.395,97.435,414600002.0
2008-11-07 15:16:00,97.43,97.435,97.41,97.42,411000004.0
2008-11-07 15:17:00,97.425,97.48,97.42,97.46,352200001.0
2008-11-07 15:18:00,97.47,97.52,97.43,97.48,482400002.0
2008-11-07 15:19:00,97.485,97.58,97.465,97.58,924400006.0
2008-11-07 15:20:00,97.585,97.635,97.58,97.61,849000007.0
2008-11-07 15:21:00,97.61,97.61,97.525,97.53,918000005.0
2008-11-07 15:22:00,97.53,97.615,97.53,97.6,603000007.0
2008-11-07 15:23:00,97.6,97.6,97.54,97.56,618400001.0
2008-11-07 15:24:00,97.56,97.655,97.56,97.6,1072200008.0
2008-11-07 15:25:00,97.6,97.63,97.58,97.585,619200001.0
2008-11-07 15:26:00,97.585,97.59,97.525,97.53,471300000.0
2008-11-07 15:27:00,97.53,97.565,97.515,97.565,1013099994.0
2008-11-07 15:28:00,97.56,97.56,97.405,97.45,529500002.0
2008-11-07 15:29:00,97.465,97.57,97.345,97.385,508200002.0
2008-11-07 15:30:00,97.39,97.39,96.96,96.96,448200000.0
2008-11-07 15:31:00,96.965,97.06,96.9,97.045,758599999.0
2008-11-07 15:32:00,97.015,97.35,97.015,97.26,868800001.0
2008-11-07 15:33:00,97.245,97.26,97.145,97.195,782000001.0
2008-11-07 15:34:00,97.2,97.35,97.2,97.275,674700001.0
2008-11-07 15:35:00,97.275,97.315,97.24,97.275,812600004.0
2008-11-07 15:36:00,97.285,97.39,97.235,97.37,648499998.0
2008-11-07 15:37:00,97.365,97.54,97.34,97.495,723400001.0
2008-11-07 15:38:00,97.5,97.54,97.295,97.315,1091300000.0
2008-11-07 15:39:00,97.315,97.41,97.315,97.385,898500003.0
2008-11-07 15:40:00,97.385,97.435,97.34,97.365,987600003.0
2008-11-07 15:41:00,97.37,97.41,97.275,97.4,1035400000.0
2008-11-07 15:42:00,97.405,97.42,97.37,97.375,767999999.0
2008-11-07 15:43:00,97.37,97.475,97.34,97.465,881000002.0
2008-11-07 15:44:00,97.465,97.54,97.415,97.5,954600004.0
2008-11-07 15:45:00,97.5,97.5,97.425,97.455,634900001.0
2008-11-07 15:46:00,97.465,97.49,97.35,97.35,763200001.0
2008-11-07 15:47:00,97.355,97.4,97.35,97.37,736800002.0
2008-11-07 15:48:00,97.365,97.39,97.35,97.39,674300001.0
2008-11-07 15:49:00,97.39,97.465,97.37,97.405,977600002.0
2008-11-07 15:50:00,97.405,97.435,97.25,97.275,739299996.0
2008-11-07 15:51:00,97.275,97.355,97.255,97.35,853599998.0
2008-11-07 15:52:00,97.35,97.355,97.28,97.33,790800003.0
2008-11-07 15:53:00,97.33,97.33,97.255,97.275,689500000.0
2008-11-07 15:54:00,97.27,97.365,97.265,97.335,762200005.0
2008-11-07 15:55:00,97.33,97.36,97.295,97.3,848000002.0
2008-11-07 15:56:00,97.3,97.31,97.26,97.275,836600000.0
2008-11-07 15:57:00,97.275,97.275,97.16,97.225,680399998.0
2008-11-07 15:58:00,97.225,97.335,97.22,97.275,603100001.0
2008-11-07 15:59:00,97.275,97.275,97.17,97.255,689200001.0
2008-11-07 16:00:00,97.265,97.31,97.22,97.305,767099997.0
2008-11-07 16:01:00,97.31,97.31,97.19,97.24,689599999.0
2008-11-07 16:02:00,97.24,97.265,97.2,97.25,458200000.0
2008-11-07 16:03:00,97.255,97.265,97.22,97.26,664400000.0
2008-11-07 16:04:00,97.255,97.33,97.255,97.305,563500000.0
2008-11-07 16:05:00,97.305,97.44,97.295,97.435,735700001.0
2008-11-07 16:06:00,97.435,97.435,97.325,97.355,704600000.0
2008-11-07 16:07:00,97.355,97.445,97.355,97.4,599700000.0
2008-11-07 16:08:00,97.4,97.425,97.345,97.415,713100000.0
2008-11-07 16:09:00,97.42,97.445,97.395,97.415,717300000.0
2008-11-07 16:10:00,97.415,97.505,97.405,97.465,756400001.0
2008-11-07 16:11:00,97.465,97.505,97.455,97.465,836299998.0
2008-11-07 16:12:00,97.465,97.51,97.435,97.435,839199999.0
2008-11-07 16:13:00,97.43,97.45,97.36,97.37,776100000.0
2008-11-07 16:14:00,97.355,97.385,97.295,97.305,768900000.0
2008-11-07 16:15:00,97.305,97.335,97.275,97.31,741400000.0
2008-11-07 16:16:00,97.325,97.345,97.28,97.34,556400001.0
2008-11-07 16:17:00,97.34,97.445,97.325,97.405,725600000.0
2008-11-07 16:18:00,97.405,97.465,97.375,97.46,575600001.0
2008-11-07 16:19:00,97.46,97.465,97.395,97.42,541500000.0
2008-11-07 16:20:00,97.415,97.42,97.35,97.35,450700000.0
2008-11-07 16:21:00,97.35,97.38,97.335,97.38,779300000.0
2008-11-07 16:22:00,97.38,97.42,97.33,97.345,531400000.0
2008-11-07 16:23:00,97.35,97.485,97.35,97.46,580300000.0
2008-11-07 16:24:00,97.465,97.51,97.415,97.465,597300000.0
2008-11-07 16:25:00,97.475,97.52,97.46,97.505,661100000.0
2008-11-07 16:26:00,97.505,97.515,97.475,97.5,810600002.0
2008-11-07 16:27:00,97.5,97.585,97.5,97.55,824400001.0
2008-11-07 16:28:00,97.55,97.58,97.53,97.535,600300002.0
2008-11-07 16:29:00,97.56,97.67,97.55,97.65,1069699992.0
2008-11-07 16:30:00,97.64,97.705,97.63,97.7,793499996.0
2008-11-07 16:31:00,97.7,97.705,97.595,97.62,660599999.0
2008-11-07 16:32:00,97.63,97.645,97.6,97.63,690799999.0
2008-11-07 16:33:00,97.635,97.91,97.63,97.865,747800000.0
2008-11-07 16:34:00,97.865,97.95,97.845,97.925,835200000.0
2008-11-07 16:35:00,97.93,97.935,97.845,97.86,806799999.0
2008-11-07 16:36:00,97.86,97.86,97.81,97.81,722800001.0
2008-11-07 16:37:00,97.81,97.89,97.8,97.87,755800001.0
2008-11-07 16:38:00,97.86,97.875,97.77,97.79,850000002.0
2008-11-07 16:39:00,97.785,97.81,97.77,97.8,856900002.0
2008-11-07 16:40:00,97.8,97.88,97.785,97.85,929000005.0
2008-11-07 16:41:00,97.845,97.845,97.715,97.72,728300002.0
2008-11-07 16:42:00,97.72,97.78,97.66,97.675,662399999.0
2008-11-07 16:43:00,97.675,97.735,97.63,97.71,604100000.0
2008-11-07 16:44:00,97.71,97.735,97.68,97.69,731300000.0
2008-11-07 16:45:00,97.69,97.765,97.69,97.725,680299999.0
2008-11-07 16:46:00,97.725,97.77,97.685,97.73,794000000.0
2008-11-07 16:47:00,97.73,97.74,97.66,97.695,777499999.0
2008-11-07 16:48:00,97.69,97.695,97.615,97.615,757399997.0
2008-11-07 16:49:00,97.62,97.72,97.6,97.7,756599998.0
2008-11-07 16:50:00,97.7,97.73,97.665,97.695,665500000.0
2008-11-07 16:51:00,97.695,97.755,97.66,97.75,767200000.0
2008-11-07 16:52:00,97.74,97.84,97.725,97.84,878699997.0
2008-11-07 16:53:00,97.84,97.865,97.815,97.82,797399999.0
2008-11-07 16:54:00,97.82,97.875,97.8,97.85,982099995.0
2008-11-07 16:55:00,97.85,97.86,97.8,97.84,1035900003.0
2008-11-07 16:56:00,97.84,97.92,97.84,97.915,836100000.0
2008-11-07 16:57:00,97.915,97.98,97.91,97.92,911400000.0
2008-11-07 16:58:00,97.925,97.94,97.89,97.93,851300001.0
2008-11-07 16:59:00,97.94,97.94,97.895,97.915,802900000.0
2008-11-07 17:00:00,97.93,98.01,97.89,98.005,964900000.0
2008-11-07 17:01:00,98.0,98.01,97.885,97.9,933000003.0
2008-11-07 17:02:00,97.9,97.95,97.885,97.945,618900005.0
2008-11-07 17:03:00,97.945,97.965,97.865,97.94,569400001.0
2008-11-07 17:04:00,97.94,98.04,97.935,98.035,433900000.0
2008-11-07 17:05:00,98.03,98.12,98.025,98.07,591400001.0
2008-11-07 17:06:00,98.06,98.115,98.0,98.0,597699999.0
2008-11-07 17:07:00,98.0,98.12,98.0,98.09,714500001.0
2008-11-07 17:08:00,98.09,98.095,98.015,98.04,775600002.0
2008-11-07 17:09:00,98.045,98.17,98.045,98.145,831100000.0
2008-11-07 17:10:00,98.15,98.16,98.07,98.1,581400000.0
2008-11-07 17:11:00,98.105,98.105,98.05,98.055,318100000.0
2008-11-07 17:12:00,98.055,98.175,98.055,98.16,258500000.0
2008-11-07 17:13:00,98.16,98.265,98.145,98.205,344200000.0
2008-11-07 17:14:00,98.21,98.235,98.12,98.235,556199999.0
2008-11-07 17:15:00,98.235,98.28,98.2,98.255,552799995.0
2008-11-07 17:16:00,98.265,98.28,98.225,98.24,513600001.0
2008-11-07 17:17:00,98.24,98.255,98.2,98.205,744800003.0
2008-11-07 17:18:00,98.21,98.26,98.19,98.22,898200004.0
2008-11-07 17:19:00,98.22,98.28,98.195,98.25,772200003.0
2008-11-07 17:20:00,98.255,98.31,98.235,98.285,767900006.0
2008-11-07 17:21:00,98.29,98.32,98.275,98.315,459600002.0
2008-11-07 17:22:00,98.315,98.335,98.28,98.33,533499998.0
2008-11-07 17:23:00,98.33,98.415,98.33,98.415,457199999.0
2008-11-07 17:24:00,98.42,98.46,98.4,98.41,693700001.0
2008-11-07 17:25:00,98.41,98.49,98.41,98.42,803699999.0
2008-11-07 17:26:00,98.42,98.46,98.345,98.38,902499997.0
2008-11-07 17:27:00,98.38,98.385,98.33,98.33,807499998.0
2008-11-07 17:28:00,98.34,98.34,98.24,98.24,627800000.0
2008-11-07 17:29:00,98.24,98.28,98.2,98.23,745799996.0
2008-11-07 17:30:00,98.23,98.28,98.22,98.26,780299999.0
2008-11-07 17:31:00,98.26,98.28,98.215,98.25,901500000.0
2008-11-07 17:32:00,98.255,98.275,98.24,98.27,1054199999.0
2008-11-07 17:33:00,98.26,98.28,98.23,98.27,913900000.0
2008-11-07 17:34:00,98.27,98.305,98.25,98.305,947600003.0
2008-11-07 17:35:00,98.31,98.34,98.22,98.22,813499998.0
2008-11-07 17:36:00,98.225,98.275,98.21,98.27,909100003.0
2008-11-07 17:37:00,98.27,98.32,98.26,98.29,869300009.0
2008-11-07 17:38:00,98.285,98.35,98.245,98.28,1011000001.0
2008-11-07 17:39:00,98.28,98.285,98.22,98.28,793300004.0
2008-11-07 17:40:00,98.28,98.28,98.19,98.225,846000002.0
2008-11-07 17:41:00,98.22,98.265,98.19,98.2,861199999.0
2008-11-07 17:42:00,98.205,98.28,98.195,98.25,836399999.0
2008-11-07 17:43:00,98.25,98.25,98.185,98.21,722100000.0
2008-11-07 17:44:00,98.205,98.26,98.185,98.23,773699999.0
2008-11-07 17:45:00,98.23,98.28,98.22,98.275,761200000.0
2008-11-07 17:46:00,98.27,98.285,98.19,98.2,646500000.0
2008-11-07 17:47:00,98.205,98.26,98.16,98.255,913799993.0
2008-11-07 17:48:00,98.255,98.26,98.165,98.165,742600000.0
2008-11-07 17:49:00,98.17,98.19,98.155,98.165,861500000.0
2008-11-07 17:50:00,98.17,98.25,98.165,98.2,775200001.0
2008-11-07 17:51:00,98.2,98.21,98.16,98.16,823300000.0
2008-11-07 17:52:00,98.165,98.205,98.16,98.2,730700000.0
2008-11-07 17:53:00,98.2,98.23,98.15,98.17,1008900001.0
2008-11-07 17:54:00,98.17,98.2,98.12,98.18,904300000.0
2008-11-07 17:55:00,98.18,98.21,98.175,98.21,782700001.0
2008-11-07 17:56:00,98.21,98.21,98.17,98.19,729400001.0
2008-11-07 17:57:00,98.19,98.2,98.15,98.15,774300002.0
2008-11-07 17:58:00,98.15,98.2,98.145,98.16,446600001.0
2008-11-07 17:59:00,98.16,98.23,98.145,98.23,535399999.0
2008-11-07 18:00:00,98.23,98.23,98.18,98.22,794600000.0
2008-11-07 18:01:00,98.22,98.24,98.195,98.21,804700005.0
2008-11-07 18:02:00,98.21,98.21,98.12,98.155,835999999.0
2008-11-07 18:03:00,98.155,98.16,98.105,98.115,627800000.0
2008-11-07 18:04:00,98.115,98.135,98.07,98.07,689600001.0
2008-11-07 18:05:00,98.07,98.125,98.055,98.06,643200000.0
2008-11-07 18:06:00,98.06,98.09,98.06,98.08,519700000.0
2008-11-07 18:07:00,98.08,98.085,98.02,98.025,892600000.0
2008-11-07 18:08:00,98.035,98.06,97.98,97.98,860200000.0
2008-11-07 18:09:00,97.98,98.0,97.965,97.97,829600003.0
2008-11-07 18:10:00,97.96,97.98,97.955,97.97,679500000.0
2008-11-07 18:11:00,97.97,98.005,97.965,97.99,809700000.0
2008-11-07 18:12:00,97.99,98.045,97.985,98.04,375100000.0
2008-11-07 18:13:00,98.045,98.055,97.96,98.0,616800001.0
2008-11-07 18:14:00,98.0,98.03,97.98,98.02,493100000.0
2008-11-07 18:15:00,98.025,98.05,97.995,98.025,646699999.0
2008-11-07 18:16:00,98.025,98.03,97.99,98.01,665700000.0
2008-11-07 18:17:00,98.015,98.06,98.015,98.05,686200000.0
2008-11-07 18:18:00,98.055,98.075,97.97,97.975,443000000.0
2008-11-07 18:19:00,97.97,98.03,97.88,98.03,716400000.0
2008-11-07 18:20:00,98.03,98.03,97.9,97.91,838800000.0
2008-11-07 18:21:00,97.91,97.945,97.845,97.87,673099999.0
2008-11-07 18:22:00,97.87,97.875,97.785,97.83,566000000.0
2008-11-07 18:23:00,97.83,97.935,97.83,97.9,656600000.0
2008-11-07 18:24:00,97.915,97.935,97.89,97.9,577900000.0
2008-11-07 18:25:00,97.9,97.9,97.805,97.805,703700000.0
2008-11-07 18:26:00,97.815,97.82,97.785,97.785,846099998.0
2008-11-07 18:27:00,97.785,97.845,97.78,97.845,543999998.0
2008-11-07 18:28:00,97.845,97.86,97.805,97.815,602000000.0
2008-11-07 18:29:00,97.815,97.845,97.81,97.84,759900000.0
2008-11-07 18:30:00,97.84,97.86,97.795,97.805,506700000.0
2008-11-07 18:31:00,97.805,97.83,97.795,97.83,499500000.0
2008-11-07 18:32:00,97.83,97.895,97.83,97.895,637600000.0
2008-11-07 18:33:00,97.895,97.915,97.855,97.88,655700000.0
2008-11-07 18:34:00,97.88,97.925,97.86,97.92,1037999998.0
2008-11-07 18:35:00,97.92,97.945,97.865,97.92,910999996.0
2008-11-07 18:36:00,97.92,98.015,97.92,97.97,341500000.0
2008-11-07 18:37:00,97.97,98.075,97.96,98.045,336200001.0
2008-11-07 18:38:00,98.045,98.06,98.01,98.04,664599995.0
2008-11-07 18:39:00,98.045,98.065,98.01,98.01,700899996.0
2008-11-07 18:40:00,98.015,98.015,97.96,97.97,694100001.0
2008-11-07 18:41:00,97.97,98.035,97.965,98.01,712699997.0
2008-11-07 18:42:00,98.01,98.015,97.975,97.985,450900001.0
2008-11-07 18:43:00,97.98,98.04,97.975,98.03,715500002.0
2008-11-07 18:44:00,98.03,98.12,98.03,98.095,330800000.0
2008-11-07 18:45:00,98.095,98.11,98.065,98.085,536000000.0
2008-11-07 18:46:00,98.085,98.125,98.085,98.11,335700000.0
2008-11-07 18:47:00,98.11,98.14,98.11,98.125,423300000.0
2008-11-07 18:48:00,98.12,98.22,98.12,98.145,375400000.0
2008-11-07 18:49:00,98.145,98.165,98.12,98.15,660499999.0
2008-11-07 18:50:00,98.14,98.14,98.11,98.12,731500000.0
2008-11-07 18:51:00,98.12,98.14,98.11,98.11,564300000.0
2008-11-07 18:52:00,98.11,98.11,98.015,98.025,563000000.0
2008-11-07 18:53:00,98.025,98.12,98.025,98.095,493800000.0
2008-11-07 18:54:00,98.09,98.16,98.05,98.125,530999999.0
2008-11-07 18:55:00,98.125,98.125,98.05,98.065,350899999.0
2008-11-07 18:56:00,98.07,98.14,98.065,98.1,713800001.0
2008-11-07 18:57:00,98.1,98.14,98.1,98.12,850799995.0
2008-11-07 18:58:00,98.12,98.17,98.11,98.16,591600001.0
2008-11-07 18:59:00,98.16,98.175,98.145,98.15,438700000.0
2008-11-07 19:00:00,98.15,98.15,98.115,98.115,808400001.0
2008-11-07 19:01:00,98.11,98.11,98.08,98.08,514200000.0
2008-11-07 19:02:00,98.08,98.12,98.075,98.12,469500000.0
2008-11-07 19:03:00,98.125,98.2,98.125,98.2,528200000.0
2008-11-07 19:04:00,98.205,98.255,98.2,98.24,664600000.0
2008-11-07 19:05:00,98.24,98.295,98.24,98.26,846300001.0
2008-11-07 19:06:00,98.26,98.28,98.205,98.205,802400000.0
2008-11-07 19:07:00,98.21,98.22,98.19,98.19,462000000.0
2008-11-07 19:08:00,98.19,98.195,98.16,98.175,467100000.0
2008-11-07 19:09:00,98.17,98.18,98.135,98.14,430100000.0
2008-11-07 19:10:00,98.14,98.17,98.125,98.17,669900000.0
2008-11-07 19:11:00,98.165,98.175,98.135,98.14,360600000.0
2008-11-07 19:12:00,98.145,98.18,98.145,98.17,337800000.0
2008-11-07 19:13:00,98.17,98.175,98.13,98.14,407200000.0
2008-11-07 19:14:00,98.14,98.14,98.1,98.1,221200000.0
2008-11-07 19:15:00,98.1,98.12,98.095,98.1,430000000.0
2008-11-07 19:16:00,98.1,98.105,98.01,98.03,683800000.0
2008-11-07 19:17:00,98.03,98.05,97.955,97.98,450200000.0
2008-11-07 19:18:00,97.98,97.995,97.935,97.97,486300000.0
2008-11-07 19:19:00,97.97,97.98,97.95,97.96,509000000.0
2008-11-07 19:20:00,97.96,98.02,97.96,97.98,497900000.0
2008-11-07 19:21:00,97.98,97.98,97.93,97.94,656100000.0
2008-11-07 19:22:00,97.945,97.965,97.925,97.955,309900001.0
2008-11-07 19:23:00,97.975,98.03,97.95,97.96,280600000.0
2008-11-07 19:24:00,97.96,97.995,97.95,97.98,216900000.0
2008-11-07 19:25:00,97.985,98.015,97.97,98.005,195300000.0
2008-11-07 19:26:00,98.01,98.035,98.0,98.015,176800000.0
2008-11-07 19:27:00,98.025,98.055,98.01,98.045,337800000.0
2008-11-07 19:28:00,98.04,98.045,97.945,97.95,584600000.0
2008-11-07 19:29:00,97.96,97.96,97.935,97.95,368900000.0
2008-11-07 19:30:00,97.95,97.995,97.95,97.97,448400000.0
2008-11-07 19:31:00,97.97,97.995,97.92,97.935,386800000.0
2008-11-07 19:32:00,97.93,97.96,97.915,97.925,453000000.0
2008-11-07 19:33:00,97.925,97.97,97.92,97.935,311900000.0
2008-11-07 19:34:00,97.935,97.945,97.91,97.935,109400000.0
2008-11-07 19:35:00,97.935,97.945,97.905,97.945,263999999.0
2008-11-07 19:36:00,97.945,97.995,97.93,97.96,231100000.0
2008-11-07 19:37:00,97.97,98.02,97.97,98.005,255800000.0
2008-11-07 19:38:00,98.0,98.015,98.0,98.005,13200000.0
2008-11-07 19:39:00,98.0,98.02,97.99,98.005,67300000.0
2008-11-07 19:40:00,98.015,98.085,98.0,98.05,309100000.0
2008-11-07 19:41:00,98.045,98.11,98.035,98.09,381000000.0
2008-11-07 19:42:00,98.09,98.125,98.08,98.12,265400000.0
2008-11-07 19:43:00,98.12,98.13,98.055,98.075,369300000.0
2008-11-07 19:44:00,98.07,98.08,98.055,98.065,161000000.0
2008-11-07 19:45:00,98.065,98.12,98.055,98.08,337500000.0
2008-11-07 19:46:00,98.085,98.095,98.045,98.055,375900000.0
2008-11-07 19:47:00,98.05,98.07,98.04,98.04,302200000.0
2008-11-07 19:48:00,98.04,98.04,97.975,97.99,385900000.0
2008-11-07 19:49:00,97.99,98.015,97.98,97.985,172900000.0
2008-11-07 19:50:00,97.99,98.07,97.985,98.01,339400000.0
2008-11-07 19:51:00,98.01,98.015,97.94,97.95,221300000.0
2008-11-07 19:52:00,97.95,97.975,97.95,97.975,278600000.0
2008-11-07 19:53:00,97.985,98.005,97.965,97.99,401100000.0
2008-11-07 19:54:00,97.99,97.995,97.98,97.98,434800000.0
2008-11-07 19:55:00,97.995,98.03,97.995,98.03,403300000.0
2008-11-07 19:56:00,98.03,98.07,98.02,98.04,414600000.0
2008-11-07 19:57:00,98.04,98.105,98.035,98.08,494600000.0
2008-11-07 19:58:00,98.08,98.08,98.045,98.045,264700000.0
2008-11-07 19:59:00,98.05,98.06,98.03,98.03,380900000.0
2008-11-07 20:00:00,98.035,98.065,98.035,98.045,467600000.0
2008-11-07 20:01:00,98.045,98.11,98.045,98.105,572400000.0
2008-11-07 20:02:00,98.105,98.105,98.08,98.08,146400000.0
2008-11-07 20:03:00,98.08,98.08,98.05,98.06,373500000.0
2008-11-07 20:04:00,98.06,98.07,98.055,98.06,311900000.0
2008-11-07 20:05:00,98.06,98.085,98.03,98.05,535800000.0
2008-11-07 20:06:00,98.05,98.08,98.045,98.05,344400000.0
2008-11-07 20:07:00,98.06,98.07,98.04,98.05,344200000.0
2008-11-07 20:08:00,98.05,98.05,97.975,97.975,308800000.0
2008-11-07 20:09:00,97.975,98.01,97.97,98.01,167200000.0
2008-11-07 20:10:00,98.01,98.025,97.975,97.995,204400000.0
2008-11-07 20:11:00,97.995,98.01,97.995,98.0,145800000.0
2008-11-07 20:12:00,98.0,98.03,98.0,98.03,208900000.0
2008-11-07 20:13:00,98.03,98.08,98.025,98.08,292700000.0
2008-11-07 20:14:00,98.08,98.1,98.07,98.07,278800000.0
2008-11-07 20:15:00,98.075,98.095,98.07,98.095,222800000.0
2008-11-07 20:16:00,98.095,98.1,98.055,98.065,273900000.0
2008-11-07 20:17:00,98.065,98.095,98.04,98.09,420300000.0
2008-11-07 20:18:00,98.09,98.13,98.085,98.11,412000000.0
2008-11-07 20:19:00,98.11,98.12,98.08,98.09,590000000.0
2008-11-07 20:20:00,98.09,98.115,98.08,98.115,359500000.0
2008-11-07 20:21:00,98.11,98.11,98.09,98.09,285700000.0
2008-11-07 20:22:00,98.105,98.115,98.09,98.09,337300001.0
2008-11-07 20:23:00,98.09,98.115,98.09,98.115,359300000.0
2008-11-07 20:24:00,98.105,98.125,98.055,98.06,241400000.0
2008-11-07 20:25:00,98.065,98.09,98.055,98.065,184600000.0
2008-11-07 20:26:00,98.07,98.1,98.065,98.095,216900000.0
2008-11-07 20:27:00,98.09,98.11,98.07,98.1,458600000.0
2008-11-07 20:28:00,98.1,98.125,98.09,98.115,276700000.0
2008-11-07 20:29:00,98.12,98.165,98.12,98.165,497900000.0
2008-11-07 20:30:00,98.165,98.175,98.125,98.15,442800000.0
2008-11-07 20:31:00,98.145,98.16,98.145,98.145,165200000.0
2008-11-07 20:32:00,98.15,98.15,98.11,98.11,256700000.0
2008-11-07 20:33:00,98.11,98.11,98.08,98.095,449000000.0
2008-11-07 20:34:00,98.085,98.115,98.065,98.065,473900000.0
2008-11-07 20:35:00,98.06,98.08,98.03,98.08,406800000.0
2008-11-07 20:36:00,98.075,98.08,98.045,98.045,246800000.0
2008-11-07 20:37:00,98.045,98.045,98.01,98.015,355200000.0
2008-11-07 20:38:00,98.02,98.15,98.015,98.14,531900001.0
2008-11-07 20:39:00,98.14,98.16,98.125,98.155,215700000.0
2008-11-07 20:40:00,98.15,98.155,98.12,98.125,179300000.0
2008-11-07 20:41:00,98.12,98.12,98.11,98.115,115500000.0
2008-11-07 20:42:00,98.115,98.12,98.1,98.11,133200000.0
2008-11-07 20:43:00,98.11,98.125,98.06,98.075,200700000.0
2008-11-07 20:44:00,98.075,98.115,98.05,98.095,462300000.0
2008-11-07 20:45:00,98.095,98.125,98.07,98.12,290999999.0
2008-11-07 20:46:00,98.12,98.16,98.115,98.16,244100000.0
2008-11-07 20:47:00,98.16,98.175,98.145,98.165,333100000.0
2008-11-07 20:48:00,98.17,98.195,98.145,98.165,654500000.0
2008-11-07 20:49:00,98.165,98.195,98.165,98.175,361200000.0
2008-11-07 20:50:00,98.18,98.215,98.18,98.2,230100000.0
2008-11-07 20:51:00,98.205,98.23,98.19,98.215,269400000.0
2008-11-07 20:52:00,98.215,98.27,98.21,98.225,424200000.0
2008-11-07 20:53:00,98.225,98.25,98.22,98.245,326700000.0
2008-11-07 20:54:00,98.245,98.245,98.195,98.2,366600000.0
2008-11-07 20:55:00,98.2,98.22,98.19,98.21,300600000.0
2008-11-07 20:56:00,98.21,98.235,98.205,98.225,266200000.0
2008-11-07 20:57:00,98.23,98.275,98.23,98.26,296900000.0
2008-11-07 20:58:00,98.26,98.285,98.26,98.285,398000000.0
2008-11-07 20:59:00,98.285,98.32,98.245,98.305,431200000.0
2008-11-07 21:00:00,98.31,98.33,98.28,98.285,455300005.0
2008-11-07 21:01:00,98.29,98.31,98.235,98.305,466700000.0
2008-11-07 21:02:00,98.3,98.36,98.295,98.33,513900000.0
2008-11-07 21:03:00,98.33,98.37,98.3,98.32,400400000.0
2008-11-07 21:04:00,98.32,98.335,98.31,98.31,281400000.0
2008-11-07 21:05:00,98.315,98.315,98.27,98.3,280600000.0
2008-11-07 21:06:00,98.3,98.315,98.295,98.315,157800000.0
2008-11-07 21:07:00,98.315,98.325,98.27,98.28,411900000.0
2008-11-07 21:08:00,98.28,98.28,98.255,98.26,144100000.0
2008-11-07 21:09:00,98.26,98.26,98.24,98.25,176700000.0
2008-11-07 21:10:00,98.25,98.255,98.235,98.25,207000000.0
2008-11-07 21:11:00,98.25,98.29,98.25,98.265,227400000.0
2008-11-07 21:12:00,98.265,98.27,98.24,98.255,186600000.0
2008-11-07 21:13:00,98.255,98.28,98.245,98.265,191800000.0
2008-11-07 21:14:00,98.27,98.28,98.26,98.26,228200001.0
2008-11-07 21:15:00,98.26,98.26,98.215,98.255,536500001.0
2008-11-07 21:16:00,98.255,98.285,98.25,98.285,268200000.0
2008-11-07 21:17:00,98.285,98.32,98.255,98.255,317700001.0
2008-11-07 21:18:00,98.265,98.285,98.26,98.285,149000001.0
2008-11-07 21:19:00,98.285,98.29,98.26,98.265,88000000.0
2008-11-07 21:20:00,98.265,98.295,98.265,98.27,166000000.0
2008-11-07 21:21:00,98.27,98.3,98.26,98.29,340800000.0
2008-11-07 21:22:00,98.29,98.3,98.255,98.26,253800000.0
2008-11-07 21:23:00,98.26,98.29,98.26,98.26,337000000.0
2008-11-07 21:24:00,98.26,98.305,98.22,98.22,427600000.0
2008-11-07 21:25:00,98.22,98.24,98.205,98.235,288100000.0
2008-11-07 21:26:00,98.235,98.245,98.235,98.245,149200000.0
2008-11-07 21:27:00,98.25,98.265,98.245,98.255,174500000.0
2008-11-07 21:28:00,98.26,98.265,98.255,98.265,208700000.0
2008-11-07 21:29:00,98.265,98.265,98.245,98.255,179300000.0
2008-11-07 21:30:00,98.26,98.325,98.26,98.31,224400000.0
2008-11-07 21:31:00,98.31,98.335,98.305,98.33,292000000.0
2008-11-07 21:32:00,98.33,98.335,98.32,98.32,167500000.0
2008-11-07 21:33:00,98.32,98.32,98.305,98.32,233599999.0
2008-11-07 21:34:00,98.325,98.345,98.325,98.34,169200000.0
2008-11-07 21:35:00,98.34,98.36,98.34,98.355,225300000.0
2008-11-07 21:36:00,98.355,98.38,98.345,98.37,326100000.0
2008-11-07 21:37:00,98.375,98.385,98.36,98.36,312200001.0
2008-11-07 21:38:00,98.365,98.385,98.36,98.37,336100002.0
2008-11-07 21:39:00,98.37,98.51,98.365,98.51,373300000.0
2008-11-07 21:40:00,98.535,98.575,98.51,98.55,606900000.0
2008-11-07 21:41:00,98.55,98.62,98.54,98.57,597900002.0
2008-11-07 21:42:00,98.57,98.67,98.57,98.6,823800003.0
2008-11-07 21:43:00,98.6,98.6,98.485,98.52,444700001.0
2008-11-07 21:44:00,98.52,98.535,98.495,98.515,420100000.0
2008-11-07 21:45:00,98.51,98.515,98.495,98.5,262300000.0
2008-11-07 21:46:00,98.495,98.51,98.46,98.51,377400000.0
2008-11-07 21:47:00,98.51,98.54,98.47,98.5,429500000.0
2008-11-07 21:48:00,98.5,98.54,98.495,98.525,335900000.0
2008-11-07 21:49:00,98.525,98.525,98.48,98.48,421300000.0
2008-11-07 21:50:00,98.485,98.49,98.43,98.43,377700000.0
2008-11-07 21:51:00,98.43,98.495,98.395,98.475,541500000.0
2008-11-07 21:52:00,98.48,98.53,98.435,98.505,355700000.0
2008-11-07 21:53:00,98.515,98.525,98.38,98.39,507100000.0
2008-11-07 21:54:00,98.4,98.4,98.0,98.36,585800000.0
2008-11-07 21:55:00,98.36,98.36,98.045,98.17,817300001.0
2008-11-07 21:56:00,98.16,98.29,98.16,98.25,600300000.0
2008-11-07 21:57:00,98.25,98.28,98.215,98.215,514300000.0
2008-11-07 21:58:00,98.225,98.225,98.105,98.135,670000000.0
2008-11-07 21:59:00,98.14,98.215,98.05,98.055,684800001.0
2008-11-07 22:00:00,98.04,98.125,98.0,98.065,746800000.0
2008-11-07 22:01:00,98.055,98.125,98.055,98.095,443700000.0
2008-11-07 22:02:00,98.105,98.165,98.08,98.14,333900000.0
2008-11-07 22:03:00,98.145,98.175,98.13,98.14,305600000.0
2008-11-07 22:04:00,98.145,98.165,98.065,98.065,279500000.0
2008-11-07 22:05:00,98.075,98.1,98.03,98.03,476500000.0
2008-11-07 22:06:00,98.03,98.13,98.02,98.13,412600000.0
2008-11-07 22:07:00,98.135,98.15,98.095,98.095,292600000.0
2008-11-07 22:08:00,98.095,98.13,98.085,98.1,388400000.0
2008-11-07 22:09:00,98.1,98.16,98.075,98.13,532000000.0
2008-11-07 22:10:00,98.13,98.16,98.12,98.12,292700000.0
2008-11-07 22:11:00,98.115,98.15,98.105,98.135,348900000.0
2008-11-07 22:12:00,98.14,98.27,98.13,98.235,286300000.0
2008-11-07 22:13:00,98.24,98.28,98.105,98.175,434500000.0
2008-11-07 22:14:00,98.175,98.21,98.15,98.18,342100000.0
2008-11-07 22:15:00,98.175,98.25,98.155,98.25,358400000.0
2008-11-07 22:16:00,98.25,98.25,98.22,98.22,87300000.0
2008-11-07 22:17:00,98.22,98.245,98.17,98.17,348399999.0
2008-11-07 22:18:00,98.17,98.19,98.135,98.175,322200000.0
2008-11-07 22:19:00,98.175,98.22,98.145,98.145,286400000.0
2008-11-07 22:20:00,98.145,98.175,98.11,98.15,380800000.0
2008-11-07 22:21:00,98.15,98.17,98.05,98.06,252000000.0
2008-11-07 22:22:00,98.065,98.135,98.02,98.08,526800000.0
2008-11-07 22:23:00,98.08,98.09,98.025,98.025,257800000.0
2008-11-07 22:24:00,98.02,98.09,97.93,98.08,425000000.0
2008-11-07 22:25:00,98.08,98.105,98.03,98.08,425100000.0
2008-11-07 22:26:00,98.085,98.1,98.06,98.085,340400002.0
2008-11-07 22:27:00,98.08,98.085,98.02,98.045,399500000.0
2008-11-07 22:28:00,98.04,98.055,98.0,98.025,356900000.0
2008-11-07 22:29:00,98.03,98.095,98.01,98.075,434500000.0
2008-11-07 22:30:00,98.075,98.1,98.025,98.07,275500000.0
2008-11-07 22:31:00,98.07,98.16,98.07,98.16,199000000.0
2008-11-07 22:32:00,98.185,98.225,98.145,98.22,297100000.0
2008-11-07 22:33:00,98.22,98.255,98.195,98.235,442600000.0
2008-11-07 22:34:00,98.245,98.25,98.15,98.18,399800000.0
2008-11-07 22:35:00,98.185,98.225,98.185,98.21,169900000.0
2008-11-07 22:36:00,98.21,98.21,98.11,98.16,350400000.0
2008-11-07 22:37:00,98.155,98.195,98.13,98.165,265600000.0
2008-11-07 22:38:00,98.16,98.16,98.1,98.12,336600000.0
2008-11-07 22:39:00,98.12,98.14,98.1,98.1,207400000.0
2008-11-07 22:40:00,98.1,98.255,98.1,98.13,438400000.0
2008-11-07 22:41:00,98.13,98.215,98.115,98.115,542400000.0
2008-11-07 22:42:00,98.125,98.155,98.11,98.125,203200000.0
2008-11-07 22:43:00,98.125,98.15,98.125,98.125,210300000.0
2008-11-07 22:44:00,98.12,98.13,98.07,98.115,414600000.0
2008-11-07 22:45:00,98.12,98.16,98.105,98.125,228700000.0
2008-11-07 22:46:00,98.13,98.205,98.11,98.155,262500000.0
2008-11-07 22:47:00,98.155,98.165,98.08,98.145,290500000.0
2008-11-07 22:48:00,98.16,98.16,98.11,98.135,291600000.0
2008-11-07 22:49:00,98.13,98.14,98.08,98.12,217000000.0
2008-11-07 22:50:00,98.125,98.125,98.085,98.105,61300000.0
2008-11-07 22:51:00,98.115,98.125,98.09,98.105,240500000.0
2008-11-07 22:52:00,98.105,98.115,98.095,98.11,221500000.0
2008-11-07 22:53:00,98.11,98.18,98.11,98.18,236300000.0
2008-11-07 22:54:00,98.18,98.24,98.18,98.24,182100000.0
2008-11-07 22:55:00,98.235,98.24,98.205,98.22,137100000.0
2008-11-07 22:56:00,98.22,98.27,98.205,98.255,170300000.0
2008-11-07 22:57:00,98.25,98.305,98.24,98.28,217000000.0
2008-11-07 22:58:00,98.29,98.305,98.265,98.295,142300000.0
2008-11-07 22:59:00,98.305,98.32,98.29,98.32,125900000.0
2008-11-07 23:00:00,98.32,98.325,98.26,98.27,213000000.0
2008-11-07 23:01:00,98.27,98.32,98.27,98.31,165100000.0
2008-11-07 23:02:00,98.32,98.325,98.305,98.325,62700000.0
2008-11-07 23:03:00,98.33,98.37,98.325,98.345,93000000.0
2008-11-07 23:04:00,98.37,98.4,98.365,98.4,115400000.0
2008-11-07 23:05:00,98.385,98.4,98.34,98.365,185600000.0
2008-11-07 23:06:00,98.365,98.375,98.355,98.375,182300000.0
2008-11-07 23:07:00,98.39,98.4,98.38,98.395,83800000.0
2008-11-07 23:08:00,98.39,98.465,98.39,98.435,175500000.0
2008-11-07 23:09:00,98.44,98.46,98.44,98.445,77000000.0
2008-11-07 23:10:00,98.445,98.47,98.435,98.445,50300000.0
2008-11-07 23:11:00,98.445,98.465,98.445,98.46,50000000.0
2008-11-07 23:12:00,98.455,98.455,98.425,98.43,123200000.0
2008-11-07 23:13:00,98.435,98.44,98.41,98.425,114700000.0
2008-11-07 23:14:00,98.43,98.43,98.405,98.425,103700000.0
2008-11-07 23:15:00,98.425,98.445,98.405,98.42,98700000.0
2008-11-07 23:16:00,98.415,98.415,98.28,98.28,145700000.0
2008-11-07 23:17:00,98.275,98.295,98.235,98.29,170400000.0
2008-11-07 23:18:00,98.29,98.335,98.26,98.325,96000000.0
2008-11-07 23:19:00,98.29,98.315,98.26,98.265,237599998.0
2008-11-07 23:20:00,98.27,98.295,98.245,98.29,109000000.0
2008-11-07 23:21:00,98.295,98.315,98.27,98.29,83800000.0
2008-11-07 23:22:00,98.3,98.315,98.285,98.305,78000000.0
2008-11-07 23:23:00,98.305,98.32,98.29,98.32,34800000.0
2008-11-07 23:24:00,98.3,98.32,98.285,98.295,205000000.0
2008-11-07 23:25:00,98.3,98.325,98.3,98.315,47000000.0
2008-11-07 23:26:00,98.32,98.335,98.32,98.325,16800000.0
2008-11-07 23:27:00,98.325,98.335,98.325,98.325,34800000.0
2008-11-07 23:28:00,98.325,98.33,98.305,98.305,32400000.0
2008-11-07 23:29:00,98.305,98.325,98.275,98.305,84200000.0
2008-11-07 23:30:00,98.305,98.335,98.29,98.315,103300000.0
2008-11-07 23:31:00,98.295,98.315,98.29,98.315,16200000.0
2008-11-07 23:32:00,98.315,98.315,98.29,98.315,30600000.0
2008-11-07 23:33:00,98.315,98.325,98.29,98.305,66400000.0
2008-11-07 23:34:00,98.3,98.315,98.3,98.31,148300000.0
2008-11-07 23:35:00,98.3,98.32,98.3,98.31,124100000.0
2008-11-07 23:36:00,98.295,98.33,98.295,98.33,145400000.0
2008-11-07 23:37:00,98.33,98.355,98.315,98.345,37300000.0
2008-11-07 23:38:00,98.345,98.345,98.32,98.32,70200000.0
2008-11-07 23:39:00,98.32,98.32,98.295,98.295,120000000.0
2008-11-07 23:40:00,98.305,98.32,98.305,98.32,30000000.0
2008-11-07 23:41:00,98.32,98.32,98.31,98.31,31200000.0
2008-11-07 23:42:00,98.325,98.34,98.325,98.33,46800000.0
2008-11-07 23:43:00,98.335,98.34,98.33,98.33,99600000.0
2008-11-07 23:44:00,98.33,98.33,98.31,98.31,153000000.0
2008-11-07 23:45:00,98.31,98.31,98.23,98.24,377400000.0
2008-11-07 23:46:00,98.23,98.25,98.205,98.205,265800000.0
2008-11-07 23:47:00,98.21,98.21,98.19,98.19,73200000.0
2008-11-07 23:48:00,98.2,98.23,98.2,98.23,90000000.0
2008-11-07 23:49:00,98.245,98.26,98.245,98.26,69600000.0
2008-11-07 23:50:00,98.25,98.25,98.21,98.21,104400000.0
2008-11-07 23:51:00,98.215,98.24,98.215,98.24,31800000.0
2008-11-07 23:52:00,98.24,98.24,98.21,98.22,120000000.0
2008-11-07 23:53:00,98.22,98.22,98.21,98.22,52800000.0
2008-11-07 23:54:00,98.22,98.22,98.21,98.21,51600000.0
2008-11-07 23:55:00,98.21,98.21,98.21,98.21,9800000.0
2008-11-07 23:56:00,98.185,98.215,98.185,98.19,96000000.0
2008-11-07 23:57:00,98.2,98.21,98.2,98.2,35400000.0
2008-11-07 23:58:00,98.19,98.215,98.19,98.205,60000000.0
2008-11-07 23:59:00,98.21,98.215,98.2,98.2,127800000.0
2008-11-10 00:00:00,98.94,98.95,98.93,98.93,45000000.0
2008-11-10 00:01:00,99.135,99.205,99.13,99.14,45000000.0
2008-11-10 00:02:00,99.14,99.19,99.095,99.11,109600000.0
2008-11-10 00:03:00,99.11,99.115,99.05,99.075,45800000.0
2008-11-10 00:04:00,99.08,99.08,99.015,99.045,51200000.0
2008-11-10 00:05:00,99.045,99.06,99.035,99.05,37200000.0
2008-11-10 00:06:00,99.055,99.06,98.955,98.99,82800000.0
2008-11-10 00:07:00,98.995,99.05,98.985,99.02,27600000.0
2008-11-10 00:08:00,99.02,99.02,98.92,98.995,55800000.0
2008-11-10 00:09:00,98.99,99.02,98.99,99.01,29800000.0
2008-11-10 00:10:00,99.005,99.005,98.985,98.985,7200000.0
2008-11-10 00:11:00,98.99,98.99,98.95,98.965,81000000.0
2008-11-10 00:12:00,98.96,98.965,98.945,98.965,39000000.0
2008-11-10 00:13:00,98.97,98.975,98.95,98.965,34800000.0
2008-11-10 00:14:00,98.97,98.97,98.84,98.86,141200000.0
2008-11-10 00:15:00,98.86,98.88,98.85,98.86,84200000.0
2008-11-10 00:16:00,98.86,98.86,98.82,98.83,50900000.0
2008-11-10 00:17:00,98.83,98.83,98.765,98.77,66500000.0
2008-11-10 00:18:00,98.77,98.77,98.725,98.725,30300000.0
2008-11-10 00:19:00,98.72,98.73,98.63,98.725,121900000.0
2008-11-10 00:20:00,98.725,98.735,98.725,98.735,72000000.0
2008-11-10 00:21:00,98.74,98.755,98.71,98.745,167500000.0
2008-11-10 00:22:00,98.74,98.75,98.73,98.73,155900000.0
2008-11-10 00:23:00,98.735,98.745,98.705,98.745,175400000.0
2008-11-10 00:24:00,98.745,98.75,98.73,98.745,82800000.0
2008-11-10 00:25:00,99.17,99.18,99.16,99.16,16000000.0
2008-11-10 00:26:00,98.75,98.75,98.75,98.75,16000000.0
2008-11-10 00:27:00,98.76,98.81,98.715,98.8,157300000.0
2008-11-10 00:28:00,98.8,98.8,98.8,98.8,70800000.0
2008-11-10 00:29:00,98.8,98.8,98.76,98.76,81300000.0
2008-11-10 00:30:00,98.76,98.76,98.76,98.76,1200000.0
2008-11-10 00:31:00,98.76,98.78,98.76,98.78,22200000.0
2008-11-10 00:32:00,98.78,98.835,98.78,98.81,86900000.0
2008-11-10 00:33:00,98.81,98.82,98.795,98.8,41400000.0
2008-11-10 00:34:00,98.81,98.82,98.8,98.82,88900000.0
2008-11-10 00:35:00,98.825,98.835,98.825,98.825,53700000.0
2008-11-10 00:36:00,98.825,98.83,98.82,98.825,42400000.0
2008-11-10 00:37:00,98.825,98.845,98.825,98.845,80900000.0
2008-11-10 00:38:00,98.845,98.845,98.795,98.8,92700000.0
2008-11-10 00:39:00,98.805,98.86,98.805,98.85,96600000.0
2008-11-10 00:40:00,98.855,98.86,98.85,98.855,47600000.0
2008-11-10 00:41:00,98.86,98.86,98.855,98.86,24100000.0
2008-11-10 00:42:00,98.87,98.895,98.84,98.875,103100000.0
2008-11-10 00:43:00,98.88,98.935,98.88,98.935,34300000.0
2008-11-10 00:44:00,98.935,99.075,98.935,99.045,107300000.0
2008-11-10 00:45:00,99.045,99.055,99.005,99.015,27800000.0
2008-11-10 00:46:00,98.92,98.92,98.9,98.9,14400000.0
2008-11-10 00:47:00,98.89,98.93,98.89,98.93,14400000.0
2008-11-10 00:48:00,99.02,99.02,99.01,99.01,14400000.0
2008-11-10 00:49:00,99.015,99.045,99.01,99.045,19000000.0
2008-11-10 00:50:00,99.04,99.085,99.04,99.07,60900000.0
2008-11-10 00:51:00,99.085,99.085,99.055,99.055,35000000.0
2008-11-10 00:52:00,99.055,99.055,98.95,98.97,61700000.0
2008-11-10 00:53:00,98.98,99.0,98.98,99.0,25200000.0
2008-11-10 00:54:00,98.995,99.0,98.955,98.975,62600000.0
2008-11-10 00:55:00,98.985,98.995,98.95,98.985,60000000.0
2008-11-10 00:56:00,98.98,98.995,98.955,98.97,46000000.0
2008-11-10 00:57:00,98.985,98.995,98.925,98.94,41400000.0
2008-11-10 00:58:00,98.95,98.95,98.94,98.945,38200000.0
2008-11-10 00:59:00,98.95,98.965,98.95,98.965,8000000.0
2008-11-10 01:00:00,98.965,98.965,98.915,98.92,90300000.0
2008-11-10 01:01:00,98.92,98.92,98.86,98.905,137300000.0
2008-11-10 01:02:00,98.905,98.95,98.87,98.94,85300000.0
2008-11-10 01:03:00,98.915,99.065,98.915,99.0,220000000.0
2008-11-10 01:04:00,99.0,99.05,98.99,99.0,49400000.0
2008-11-10 01:05:00,99.01,99.04,99.01,99.04,17900000.0
2008-11-10 01:06:00,99.03,99.06,99.025,99.06,82900000.0
2008-11-10 01:07:00,99.035,99.065,99.025,99.06,131800000.0
2008-11-10 01:08:00,99.06,99.11,99.06,99.09,89700000.0
2008-11-10 01:09:00,99.085,99.09,99.08,99.09,31800000.0
2008-11-10 01:10:00,99.09,99.11,99.065,99.08,184900000.0
2008-11-10 01:11:00,99.07,99.08,99.04,99.06,54100000.0
2008-11-10 01:12:00,99.06,99.06,99.035,99.04,38200000.0
2008-11-10 01:13:00,99.04,99.04,99.005,99.015,21600000.0
2008-11-10 01:14:00,99.045,99.045,99.045,99.045,9000000.0
2008-11-10 01:15:00,99.045,99.045,99.025,99.025,18600000.0
2008-11-10 01:16:00,99.025,99.03,99.025,99.025,11200000.0
2008-11-10 01:17:00,99.025,99.04,99.025,99.04,9400000.0
2008-11-10 01:18:00,99.045,99.05,99.04,99.04,23800000.0
2008-11-10 01:19:00,99.04,99.085,99.035,99.085,156800000.0
2008-11-10 01:20:00,99.085,99.175,99.075,99.13,293400000.0
2008-11-10 01:21:00,99.135,99.165,99.13,99.155,273000001.0
2008-11-10 01:22:00,99.15,99.16,99.15,99.155,102200000.0
2008-11-10 01:23:00,99.155,99.2,99.155,99.185,262599999.0
2008-11-10 01:24:00,99.185,99.185,99.16,99.175,151000000.0
2008-11-10 01:25:00,99.175,99.175,99.155,99.16,304300000.0
2008-11-10 01:26:00,99.165,99.165,99.16,99.16,8400000.0
2008-11-10 01:27:00,99.16,99.16,99.12,99.13,86400000.0
2008-11-10 01:28:00,99.135,99.135,99.05,99.11,349600000.0
2008-11-10 01:29:00,99.11,99.11,99.02,99.025,246900000.0
2008-11-10 01:30:00,99.015,99.035,98.97,99.0,361600000.0
2008-11-10 01:31:00,99.0,99.0,98.935,98.965,234900000.0
2008-11-10 01:32:00,98.965,98.965,98.9,98.95,125400000.0
2008-11-10 01:33:00,98.95,98.95,98.925,98.95,147600000.0
2008-11-10 01:34:00,98.95,98.95,98.9,98.94,132800000.0
2008-11-10 01:35:00,98.935,98.945,98.915,98.93,200500000.0
2008-11-10 01:36:00,98.93,98.955,98.895,98.955,379799997.0
2008-11-10 01:37:00,98.96,98.96,98.91,98.92,244500000.0
2008-11-10 01:38:00,98.92,98.93,98.9,98.9,224900000.0
2008-11-10 01:39:00,98.9,98.905,98.9,98.9,454900000.0
2008-11-10 01:40:00,98.9,98.935,98.9,98.925,408000000.0
2008-11-10 01:41:00,98.925,98.955,98.925,98.94,227000000.0
2008-11-10 01:42:00,98.94,98.945,98.935,98.935,86800000.0
2008-11-10 01:43:00,98.935,98.935,98.9,98.905,214199999.0
2008-11-10 01:44:00,98.905,98.915,98.9,98.9,356399997.0
2008-11-10 01:45:00,98.9,98.915,98.88,98.91,282299999.0
2008-11-10 01:46:00,98.915,98.915,98.9,98.9,94400000.0
2008-11-10 01:47:00,98.9,98.94,98.9,98.94,524900001.0
2008-11-10 01:48:00,98.94,98.95,98.91,98.93,262400001.0
2008-11-10 01:49:00,98.93,98.935,98.92,98.93,74000000.0
2008-11-10 01:50:00,98.935,98.935,98.925,98.925,30300000.0
2008-11-10 01:51:00,98.92,98.95,98.91,98.95,173700000.0
2008-11-10 01:52:00,98.945,98.995,98.945,98.995,72600000.0
2008-11-10 01:53:00,98.995,99.005,98.975,98.98,90400000.0
2008-11-10 01:54:00,98.98,98.99,98.975,98.99,54700000.0
2008-11-10 01:55:00,98.99,99.005,98.97,98.975,102500000.0
2008-11-10 01:56:00,98.975,99.015,98.96,98.98,340700000.0
2008-11-10 01:57:00,98.98,99.0,98.98,98.99,105200000.0
2008-11-10 01:58:00,98.985,98.995,98.97,98.98,96600000.0
2008-11-10 01:59:00,98.98,99.025,98.98,99.0,137200001.0
2008-11-10 02:00:00,99.005,99.02,99.0,99.0,168300000.0
2008-11-10 02:01:00,99.0,99.0,98.925,98.94,311300000.0
2008-11-10 02:02:00,98.94,98.96,98.93,98.94,311100002.0
2008-11-10 02:03:00,98.94,98.985,98.9,98.965,382600002.0
2008-11-10 02:04:00,98.965,98.99,98.94,98.96,517500001.0
2008-11-10 02:05:00,98.96,98.96,98.9,98.9,348000000.0
2008-11-10 02:06:00,98.9,98.9,98.85,98.855,323100000.0
2008-11-10 02:07:00,98.855,98.92,98.85,98.875,482200000.0
2008-11-10 02:08:00,98.875,98.91,98.845,98.895,457300001.0
2008-11-10 02:09:00,98.895,98.925,98.88,98.92,165200000.0
2008-11-10 02:10:00,98.92,98.92,98.89,98.895,347600000.0
2008-11-10 02:11:00,98.895,98.91,98.885,98.905,275700000.0
2008-11-10 02:12:00,98.905,98.92,98.88,98.89,164500000.0
2008-11-10 02:13:00,98.89,98.9,98.85,98.86,364600000.0
2008-11-10 02:14:00,98.86,98.91,98.86,98.91,251500000.0
2008-11-10 02:15:00,98.91,98.925,98.905,98.92,343200000.0
2008-11-10 02:16:00,98.92,98.96,98.915,98.92,518700000.0
2008-11-10 02:17:00,98.92,98.975,98.92,98.975,386600000.0
2008-11-10 02:18:00,98.98,98.98,98.96,98.97,261100000.0
2008-11-10 02:19:00,98.97,99.0,98.915,99.0,410000000.0
2008-11-10 02:20:00,99.0,99.0,98.98,98.99,104700000.0
2008-11-10 02:21:00,98.99,99.055,98.985,99.04,342600000.0
2008-11-10 02:22:00,99.04,99.11,99.04,99.08,493800000.0
2008-11-10 02:23:00,99.08,99.08,99.055,99.06,187200000.0
2008-11-10 02:24:00,99.06,99.12,99.06,99.105,169700000.0
2008-11-10 02:25:00,99.11,99.13,99.055,99.065,489600000.0
2008-11-10 02:26:00,99.065,99.075,99.01,99.015,320200000.0
2008-11-10 02:27:00,99.01,99.055,99.01,99.045,177000000.0
2008-11-10 02:28:00,99.04,99.055,99.03,99.04,287300000.0
2008-11-10 02:29:00,99.04,99.04,99.03,99.03,128800000.0
2008-11-10 02:30:00,99.03,99.05,99.03,99.05,264700000.0
2008-11-10 02:31:00,99.05,99.08,99.05,99.05,201000000.0
2008-11-10 02:32:00,99.05,99.055,99.03,99.03,68200000.0
2008-11-10 02:33:00,99.04,99.045,99.02,99.025,135500000.0
2008-11-10 02:34:00,99.03,99.045,99.025,99.045,56900000.0
2008-11-10 02:35:00,99.045,99.065,99.025,99.065,103000000.0
2008-11-10 02:36:00,99.07,99.105,99.065,99.1,148100000.0
2008-11-10 02:37:00,99.105,99.115,99.06,99.09,218600000.0
2008-11-10 02:38:00,99.09,99.13,99.065,99.12,410200000.0
2008-11-10 02:39:00,99.12,99.16,99.105,99.15,444800000.0
2008-11-10 02:40:00,99.15,99.16,99.115,99.135,465800000.0
2008-11-10 02:41:00,99.145,99.23,99.13,99.21,554099998.0
2008-11-10 02:42:00,99.21,99.25,99.2,99.215,440100000.0
2008-11-10 02:43:00,99.215,99.22,99.115,99.2,406500000.0
2008-11-10 02:44:00,99.195,99.225,99.185,99.21,405000000.0
2008-11-10 02:45:00,99.21,99.21,99.185,99.195,247100000.0
2008-11-10 02:46:00,99.195,99.2,99.19,99.19,176000000.0
2008-11-10 02:47:00,99.195,99.195,99.11,99.12,104106162.0
2008-11-10 02:48:00,99.12,99.15,99.105,99.12,433400000.0
2008-11-10 02:49:00,99.12,99.15,99.105,99.14,398900000.0
2008-11-10 02:50:00,99.145,99.18,99.145,99.16,338600000.0
2008-11-10 02:51:00,99.16,99.2,99.155,99.16,341900000.0
2008-11-10 02:52:00,99.165,99.17,99.125,99.14,151600000.0
2008-11-10 02:53:00,99.14,99.18,99.13,99.175,240600000.0
2008-11-10 02:54:00,99.17,99.18,99.15,99.18,287500000.0
2008-11-10 02:55:00,99.18,99.195,99.16,99.175,292600000.0
2008-11-10 02:56:00,99.175,99.2,99.16,99.185,396400000.0
2008-11-10 02:57:00,99.185,99.21,99.185,99.21,225100000.0
2008-11-10 02:58:00,99.21,99.21,99.175,99.2,140100000.0
2008-11-10 02:59:00,99.2,99.225,99.17,99.17,203300000.0
2008-11-10 03:00:00,99.17,99.185,99.165,99.18,161200000.0
2008-11-10 03:01:00,99.19,99.21,99.16,99.16,317300000.0
2008-11-10 03:02:00,99.17,99.17,99.125,99.13,219600000.0
2008-11-10 03:03:00,99.135,99.14,99.1,99.1,295899999.0
2008-11-10 03:04:00,99.1,99.115,99.075,99.105,519100000.0
2008-11-10 03:05:00,99.1,99.11,99.085,99.105,416900000.0
2008-11-10 03:06:00,99.1,99.185,99.085,99.155,309700000.0
2008-11-10 03:07:00,99.16,99.16,99.14,99.14,228200000.0
2008-11-10 03:08:00,99.145,99.185,99.14,99.14,255800000.0
2008-11-10 03:09:00,99.14,99.15,99.115,99.13,180000000.0
2008-11-10 03:10:00,99.13,99.13,99.11,99.115,214800000.0
2008-11-10 03:11:00,99.115,99.13,99.085,99.11,418800000.0
2008-11-10 03:12:00,99.11,99.12,99.09,99.1,248800000.0
2008-11-10 03:13:00,99.095,99.105,99.07,99.09,156000000.0
2008-11-10 03:14:00,99.09,99.14,99.09,99.1,285600000.0
2008-11-10 03:15:00,99.1,99.115,99.095,99.105,169400000.0
2008-11-10 03:16:00,99.105,99.115,99.075,99.08,165800000.0
2008-11-10 03:17:00,99.08,99.08,99.055,99.07,190300000.0
2008-11-10 03:18:00,99.065,99.08,99.065,99.07,78100000.0
2008-11-10 03:19:00,99.07,99.095,99.045,99.05,265800000.0
2008-11-10 03:20:00,99.05,99.11,99.03,99.09,443300000.0
2008-11-10 03:21:00,99.09,99.095,99.04,99.085,374300002.0
2008-11-10 03:22:00,99.08,99.085,99.035,99.055,379800000.0
2008-11-10 03:23:00,99.055,99.07,99.055,99.065,44100000.0
2008-11-10 03:24:00,99.06,99.06,99.035,99.06,129500000.0
2008-11-10 03:25:00,99.06,99.085,99.055,99.06,166800000.0
2008-11-10 03:26:00,99.06,99.07,99.06,99.06,126400000.0
2008-11-10 03:27:00,99.065,99.095,99.065,99.08,294600000.0
2008-11-10 03:28:00,99.08,99.085,99.075,99.08,58500000.0
2008-11-10 03:29:00,99.08,99.115,99.08,99.1,241200000.0
2008-11-10 03:30:00,99.1,99.11,99.085,99.095,142600000.0
2008-11-10 03:31:00,99.085,99.095,99.075,99.075,59400000.0
2008-11-10 03:32:00,99.075,99.075,99.05,99.06,187000000.0
2008-11-10 03:33:00,99.06,99.11,99.06,99.08,109400000.0
2008-11-10 03:34:00,99.08,99.095,99.08,99.085,67800000.0
2008-11-10 03:35:00,99.085,99.135,99.085,99.135,218100000.0
2008-11-10 03:36:00,99.135,99.14,99.115,99.13,270600000.0
2008-11-10 03:37:00,99.135,99.16,99.13,99.16,328700000.0
2008-11-10 03:38:00,99.16,99.18,99.16,99.18,129800000.0
2008-11-10 03:39:00,99.18,99.185,99.1,99.13,382000000.0
2008-11-10 03:40:00,99.13,99.17,99.125,99.16,294800000.0
2008-11-10 03:41:00,99.16,99.17,99.12,99.145,274600000.0
2008-11-10 03:42:00,99.145,99.17,99.105,99.12,387900000.0
2008-11-10 03:43:00,99.12,99.145,99.085,99.12,252300000.0
2008-11-10 03:44:00,99.11,99.125,99.11,99.12,92800000.0
2008-11-10 03:45:00,99.12,99.135,99.12,99.13,81700000.0
2008-11-10 03:46:00,99.13,99.13,99.08,99.1,141700000.0
2008-11-10 03:47:00,99.1,99.12,99.08,99.08,238500000.0
2008-11-10 03:48:00,99.08,99.08,99.02,99.03,312600000.0
2008-11-10 03:49:00,99.03,99.06,99.03,99.05,180400000.0
2008-11-10 03:50:00,99.05,99.06,99.04,99.04,303200000.0
2008-11-10 03:51:00,99.04,99.085,99.04,99.06,339600000.0
2008-11-10 03:52:00,99.065,99.095,99.06,99.095,118500000.0
2008-11-10 03:53:00,99.095,99.11,99.075,99.08,303700001.0
2008-11-10 03:54:00,99.08,99.08,99.04,99.055,268200000.0
2008-11-10 03:55:00,99.055,99.08,99.04,99.08,173700001.0
2008-11-10 03:56:00,99.08,99.09,99.08,99.08,142600000.0
2008-11-10 03:57:00,99.08,99.085,99.08,99.08,111100000.0
2008-11-10 03:58:00,99.08,99.13,99.08,99.11,186799999.0
2008-11-10 03:59:00,99.115,99.125,99.11,99.12,71000000.0
2008-11-10 04:00:00,99.12,99.12,99.11,99.11,138000000.0
2008-11-10 04:01:00,99.11,99.115,99.1,99.1,220200000.0
2008-11-10 04:02:00,99.1,99.115,99.1,99.11,72000000.0
2008-11-10 04:03:00,99.11,99.115,99.095,99.1,83200000.0
2008-11-10 04:04:00,99.1,99.105,99.09,99.1,164200000.0
2008-11-10 04:05:00,99.1,99.115,99.085,99.115,92800000.0
2008-11-10 04:06:00,99.115,99.135,99.1,99.125,164100000.0
2008-11-10 04:07:00,99.12,99.13,99.1,99.115,174400000.0
2008-11-10 04:08:00,99.12,99.125,99.105,99.115,119400000.0
2008-11-10 04:09:00,99.115,99.12,99.105,99.11,82200000.0
2008-11-10 04:10:00,99.11,99.115,99.11,99.11,76800000.0
2008-11-10 04:11:00,99.115,99.185,99.11,99.14,464200000.0
2008-11-10 04:12:00,99.14,99.175,99.14,99.165,339800000.0
2008-11-10 04:13:00,99.16,99.18,99.14,99.18,242000000.0
2008-11-10 04:14:00,99.18,99.215,99.18,99.2,191100000.0
2008-11-10 04:15:00,99.21,99.215,99.19,99.19,207000000.0
2008-11-10 04:16:00,99.19,99.2,99.19,99.19,316200000.0
2008-11-10 04:17:00,99.19,99.19,99.18,99.18,154000000.0
2008-11-10 04:18:00,99.18,99.18,99.175,99.18,117900000.0
2008-11-10 04:19:00,99.175,99.18,99.16,99.16,457599999.0
2008-11-10 04:20:00,99.16,99.18,99.145,99.145,571700001.0
2008-11-10 04:21:00,99.145,99.155,99.14,99.14,167100000.0
2008-11-10 04:22:00,99.14,99.165,99.135,99.15,182500000.0
2008-11-10 04:23:00,99.15,99.15,99.125,99.125,264099999.0
2008-11-10 04:24:00,99.125,99.135,99.11,99.11,196200001.0
2008-11-10 04:25:00,99.11,99.13,99.105,99.12,624900000.0
2008-11-10 04:26:00,99.12,99.13,99.12,99.13,156100000.0
2008-11-10 04:27:00,99.13,99.13,99.105,99.11,207400000.0
2008-11-10 04:28:00,99.105,99.12,99.105,99.12,228099998.0
2008-11-10 04:29:00,99.12,99.175,99.115,99.17,368700000.0
2008-11-10 04:30:00,99.17,99.19,99.17,99.185,337000000.0
2008-11-10 04:31:00,99.185,99.2,99.17,99.18,376400000.0
2008-11-10 04:32:00,99.18,99.18,99.16,99.17,354400000.0
2008-11-10 04:33:00,99.17,99.17,99.15,99.155,336199998.0
2008-11-10 04:34:00,99.155,99.16,99.15,99.15,320599992.0
2008-11-10 04:35:00,99.145,99.155,99.145,99.15,97900000.0
2008-11-10 04:36:00,99.145,99.155,99.135,99.155,239200000.0
2008-11-10 04:37:00,99.16,99.18,99.145,99.16,127400000.0
2008-11-10 04:38:00,99.165,99.17,99.15,99.165,231700000.0
2008-11-10 04:39:00,99.16,99.2,99.16,99.175,358700000.0
2008-11-10 04:40:00,99.17,99.18,99.155,99.17,405700000.0
2008-11-10 04:41:00,99.17,99.19,99.17,99.175,146900000.0
2008-11-10 04:42:00,99.17,99.19,99.165,99.19,152900000.0
2008-11-10 04:43:00,99.195,99.195,99.175,99.185,76800000.0
2008-11-10 04:44:00,99.18,99.185,99.17,99.18,151100000.0
2008-11-10 04:45:00,99.18,99.185,99.175,99.18,45600000.0
2008-11-10 04:46:00,99.18,99.185,99.16,99.17,144000000.0
2008-11-10 04:47:00,99.17,99.185,99.17,99.18,80400000.0
2008-11-10 04:48:00,99.185,99.185,99.175,99.18,84600000.0
2008-11-10 04:49:00,99.18,99.18,99.16,99.17,91100000.0
2008-11-10 04:50:00,99.17,99.18,99.16,99.18,296499999.0
2008-11-10 04:51:00,99.18,99.18,99.16,99.16,308400000.0
2008-11-10 04:52:00,99.16,99.17,99.16,99.16,297300000.0
2008-11-10 04:53:00,99.16,99.17,99.155,99.16,116500000.0
2008-11-10 04:54:00,99.16,99.16,99.14,99.16,250499998.0
2008-11-10 04:55:00,99.16,99.16,99.14,99.15,565000000.0
2008-11-10 04:56:00,99.15,99.17,99.15,99.16,198100000.0
2008-11-10 04:57:00,99.16,99.195,99.155,99.195,449700000.0
2008-11-10 04:58:00,99.195,99.205,99.155,99.16,278400001.0
2008-11-10 04:59:00,99.16,99.18,99.14,99.14,442100000.0
2008-11-10 05:00:00,99.14,99.15,99.135,99.135,301100000.0
2008-11-10 05:01:00,99.135,99.135,99.12,99.12,197600000.0
2008-11-10 05:02:00,99.12,99.12,99.08,99.1,407000000.0
2008-11-10 05:03:00,99.105,99.105,99.09,99.095,267900000.0
2008-11-10 05:04:00,99.095,99.135,99.095,99.13,199200000.0
2008-11-10 05:05:00,99.13,99.15,99.12,99.15,272300000.0
2008-11-10 05:06:00,99.15,99.15,99.12,99.12,288700000.0
2008-11-10 05:07:00,99.12,99.15,99.12,99.15,244500001.0
2008-11-10 05:08:00,99.15,99.18,99.14,99.14,241300000.0
2008-11-10 05:09:00,99.14,99.16,99.135,99.16,256399999.0
2008-11-10 05:10:00,99.16,99.17,99.15,99.16,197700000.0
2008-11-10 05:11:00,99.16,99.17,99.16,99.16,106800000.0
2008-11-10 05:12:00,99.16,99.175,99.16,99.17,281999996.0
2008-11-10 05:13:00,99.17,99.175,99.125,99.13,360900000.0
2008-11-10 05:14:00,99.13,99.135,99.095,99.1,236100000.0
2008-11-10 05:15:00,99.1,99.1,99.095,99.1,49900000.0
2008-11-10 05:16:00,99.1,99.105,99.075,99.075,184100000.0
2008-11-10 05:17:00,99.08,99.08,99.005,99.005,514200000.0
2008-11-10 05:18:00,99.005,99.025,98.96,98.97,569200000.0
2008-11-10 05:19:00,98.97,98.985,98.96,98.975,606700000.0
2008-11-10 05:20:00,98.975,98.995,98.975,98.98,97700000.0
2008-11-10 05:21:00,98.98,99.05,98.98,99.05,449600000.0
2008-11-10 05:22:00,99.05,99.06,99.0,99.0,516999998.0
2008-11-10 05:23:00,99.005,99.005,98.92,98.92,359099999.0
2008-11-10 05:24:00,98.92,98.99,98.91,98.98,391800000.0
2008-11-10 05:25:00,98.98,98.98,98.945,98.95,128400001.0
2008-11-10 05:26:00,98.945,98.95,98.89,98.905,403799998.0
2008-11-10 05:27:00,98.905,98.94,98.885,98.935,285600000.0
2008-11-10 05:28:00,98.935,99.005,98.92,98.93,356900000.0
2008-11-10 05:29:00,98.93,98.95,98.89,98.95,428900000.0
2008-11-10 05:30:00,98.95,98.95,98.915,98.93,133400000.0
2008-11-10 05:31:00,98.93,98.935,98.905,98.91,344600000.0
2008-11-10 05:32:00,98.91,98.925,98.865,98.865,156000000.0
2008-11-10 05:33:00,98.86,98.865,98.835,98.86,215300000.0
2008-11-10 05:34:00,98.86,98.89,98.86,98.88,118200000.0
2008-11-10 05:35:00,98.875,98.88,98.87,98.87,50400000.0
2008-11-10 05:36:00,98.87,98.87,98.86,98.86,57200001.0
2008-11-10 05:37:00,98.865,98.9,98.865,98.895,103400000.0
2008-11-10 05:38:00,98.895,98.905,98.89,98.89,288400000.0
2008-11-10 05:39:00,98.89,98.9,98.885,98.89,101300000.0
2008-11-10 05:40:00,98.89,98.905,98.865,98.87,330800000.0
2008-11-10 05:41:00,98.875,98.89,98.87,98.87,104200000.0
2008-11-10 05:42:00,98.885,98.905,98.87,98.905,151300000.0
2008-11-10 05:43:00,98.91,98.925,98.89,98.895,215400000.0
2008-11-10 05:44:00,98.895,98.905,98.885,98.89,127500000.0
2008-11-10 05:45:00,98.89,98.9,98.885,98.89,105800000.0
2008-11-10 05:46:00,98.895,98.92,98.895,98.92,100600000.0
2008-11-10 05:47:00,98.91,98.925,98.91,98.925,68500001.0
2008-11-10 05:48:00,98.925,98.98,98.925,98.97,222200000.0
2008-11-10 05:49:00,98.97,98.975,98.89,98.89,260000001.0
2008-11-10 05:50:00,98.89,98.895,98.87,98.885,149900000.0
2008-11-10 05:51:00,98.88,98.91,98.88,98.89,359999999.0
2008-11-10 05:52:00,98.89,98.9,98.88,98.89,202000002.0
2008-11-10 05:53:00,98.89,98.96,98.885,98.96,251900000.0
2008-11-10 05:54:00,98.965,98.97,98.87,98.875,470500000.0
2008-11-10 05:55:00,98.875,98.895,98.845,98.855,276700000.0
2008-11-10 05:56:00,98.86,98.87,98.755,98.76,370900000.0
2008-11-10 05:57:00,98.755,98.765,98.705,98.745,571700000.0
2008-11-10 05:58:00,98.755,98.805,98.745,98.765,245700001.0
2008-11-10 05:59:00,98.765,98.775,98.75,98.77,294800000.0
2008-11-10 06:00:00,98.77,98.77,98.72,98.735,407000000.0
2008-11-10 06:01:00,98.74,98.815,98.74,98.775,327200001.0
2008-11-10 06:02:00,98.775,98.81,98.765,98.81,345800001.0
2008-11-10 06:03:00,98.81,98.835,98.8,98.82,232500000.0
2008-11-10 06:04:00,98.82,98.845,98.805,98.84,309000000.0
2008-11-10 06:05:00,98.805,98.815,98.775,98.8,337900000.0
2008-11-10 06:06:00,98.795,98.815,98.785,98.8,68700000.0
2008-11-10 06:07:00,98.79,98.81,98.79,98.8,92300000.0
2008-11-10 06:08:00,98.81,98.84,98.81,98.835,81000000.0
2008-11-10 06:09:00,98.835,98.84,98.82,98.835,40800000.0
2008-11-10 06:10:00,98.835,98.835,98.82,98.83,21600000.0
2008-11-10 06:11:00,98.83,98.86,98.825,98.83,78300000.0
2008-11-10 06:12:00,98.83,98.835,98.815,98.815,57500000.0
2008-11-10 06:13:00,98.815,98.84,98.805,98.81,250200000.0
2008-11-10 06:14:00,98.81,98.81,98.76,98.76,143100000.0
2008-11-10 06:15:00,98.76,98.79,98.76,98.78,156400000.0
2008-11-10 06:16:00,98.78,98.785,98.775,98.78,126400000.0
2008-11-10 06:17:00,98.785,98.785,98.775,98.775,38400000.0
2008-11-10 06:18:00,98.775,98.78,98.76,98.77,165800000.0
2008-11-10 06:19:00,98.77,98.78,98.76,98.78,367200000.0
2008-11-10 06:20:00,98.78,98.81,98.765,98.78,320100000.0
2008-11-10 06:21:00,98.78,98.83,98.77,98.77,369500000.0
2008-11-10 06:22:00,98.77,98.795,98.755,98.78,490600000.0
2008-11-10 06:23:00,98.78,98.79,98.775,98.78,143800000.0
2008-11-10 06:24:00,98.785,98.81,98.775,98.775,369300000.0
2008-11-10 06:25:00,98.78,98.78,98.77,98.775,199200000.0
2008-11-10 06:26:00,98.78,98.81,98.78,98.81,142300000.0
2008-11-10 06:27:00,98.81,98.86,98.785,98.86,487600000.0
2008-11-10 06:28:00,98.85,98.95,98.85,98.87,449700000.0
2008-11-10 06:29:00,98.87,98.895,98.87,98.89,268600000.0
2008-11-10 06:30:00,98.89,98.895,98.88,98.89,200500000.0
2008-11-10 06:31:00,98.89,98.89,98.88,98.885,158500000.0
2008-11-10 06:32:00,98.895,98.895,98.875,98.88,169200000.0
2008-11-10 06:33:00,98.88,98.92,98.87,98.9,278400000.0
2008-11-10 06:34:00,98.9,98.91,98.895,98.9,162300000.0
2008-11-10 06:35:00,98.9,98.94,98.9,98.94,380100000.0
2008-11-10 06:36:00,98.94,98.995,98.93,98.955,443100000.0
2008-11-10 06:37:00,98.965,99.01,98.96,99.0,276700000.0
2008-11-10 06:38:00,99.0,99.02,98.955,99.015,518500000.0
2008-11-10 06:39:00,99.0,99.055,98.99,99.04,592599999.0
2008-11-10 06:40:00,99.04,99.04,99.01,99.02,301200001.0
2008-11-10 06:41:00,99.02,99.045,99.01,99.025,269200002.0
2008-11-10 06:42:00,99.025,99.04,99.015,99.02,273000000.0
2008-11-10 06:43:00,99.015,99.03,98.98,99.01,308800000.0
2008-11-10 06:44:00,99.01,99.045,99.0,99.04,444600000.0
2008-11-10 06:45:00,99.03,99.05,98.935,98.935,532100000.0
2008-11-10 06:46:00,98.93,98.95,98.92,98.92,442700000.0
2008-11-10 06:47:00,98.92,98.95,98.905,98.93,512000000.0
2008-11-10 06:48:00,98.93,98.98,98.93,98.94,600200000.0
2008-11-10 06:49:00,98.94,98.975,98.935,98.94,327399998.0
2008-11-10 06:50:00,98.94,98.96,98.94,98.95,158700000.0
2008-11-10 06:51:00,98.95,98.95,98.91,98.92,193300000.0
2008-11-10 06:52:00,98.92,98.97,98.92,98.95,445300000.0
2008-11-10 06:53:00,98.95,98.96,98.95,98.95,404000000.0
2008-11-10 06:54:00,98.95,98.95,98.94,98.94,136700000.0
2008-11-10 06:55:00,98.94,98.945,98.93,98.94,230300002.0
2008-11-10 06:56:00,98.94,98.94,98.88,98.9,821299995.0
2008-11-10 06:57:00,98.9,98.91,98.9,98.91,287499999.0
2008-11-10 06:58:00,98.91,98.91,98.91,98.91,16600000.0
2008-11-10 06:59:00,98.91,98.915,98.91,98.915,97600000.0
2008-11-10 07:00:00,98.92,98.945,98.92,98.94,105800000.0
2008-11-10 07:01:00,98.945,98.945,98.94,98.94,13600000.0
2008-11-10 07:02:00,98.94,98.945,98.915,98.915,177500000.0
2008-11-10 07:03:00,98.91,98.925,98.91,98.925,108300000.0
2008-11-10 07:04:00,98.915,98.92,98.9,98.905,83300000.0
2008-11-10 07:05:00,98.905,98.915,98.905,98.91,88500000.0
2008-11-10 07:06:00,98.915,98.95,98.905,98.93,376000000.0
2008-11-10 07:07:00,98.93,98.95,98.93,98.95,162600000.0
2008-11-10 07:08:00,98.95,98.96,98.95,98.95,94600000.0
2008-11-10 07:09:00,98.95,98.95,98.935,98.945,191000000.0
2008-11-10 07:10:00,98.95,98.98,98.945,98.98,217000000.0
2008-11-10 07:11:00,98.98,98.99,98.97,98.98,375899999.0
2008-11-10 07:12:00,98.98,98.99,98.93,98.97,462400001.0
2008-11-10 07:13:00,98.97,98.995,98.97,98.97,576400002.0
2008-11-10 07:14:00,98.97,98.995,98.97,98.97,287999999.0
2008-11-10 07:15:00,98.97,98.98,98.96,98.96,165700000.0
2008-11-10 07:16:00,98.96,98.975,98.955,98.96,292400000.0
2008-11-10 07:17:00,98.96,98.96,98.96,98.96,85400000.0
2008-11-10 07:18:00,98.96,98.96,98.96,98.96,14400000.0
2008-11-10 07:19:00,98.96,98.96,98.925,98.94,335400000.0
2008-11-10 07:20:00,98.94,98.94,98.88,98.885,310499999.0
2008-11-10 07:21:00,98.89,98.895,98.89,98.89,327700003.0
2008-11-10 07:22:00,98.89,98.905,98.855,98.855,259200000.0
2008-11-10 07:23:00,98.86,98.87,98.825,98.865,398800000.0
2008-11-10 07:24:00,98.865,98.9,98.86,98.9,214200000.0
2008-11-10 07:25:00,98.89,98.96,98.89,98.94,404200000.0
2008-11-10 07:26:00,98.94,98.94,98.895,98.9,182700000.0
2008-11-10 07:27:00,98.925,98.96,98.91,98.93,437399999.0
2008-11-10 07:28:00,98.92,98.94,98.92,98.93,151799999.0
2008-11-10 07:29:00,98.93,98.945,98.925,98.945,286300000.0
2008-11-10 07:30:00,98.94,98.945,98.88,98.92,303800000.0
2008-11-10 07:31:00,98.925,98.925,98.87,98.87,335600000.0
2008-11-10 07:32:00,98.87,98.88,98.835,98.855,383000000.0
2008-11-10 07:33:00,98.855,98.93,98.85,98.91,629300001.0
2008-11-10 07:34:00,98.91,98.91,98.9,98.905,534199999.0
2008-11-10 07:35:00,98.905,98.97,98.905,98.96,348000002.0
2008-11-10 07:36:00,98.965,98.965,98.91,98.92,560100001.0
2008-11-10 07:37:00,98.92,98.93,98.92,98.925,81600000.0
2008-11-10 07:38:00,98.92,98.925,98.855,98.88,510499999.0
2008-11-10 07:39:00,98.885,98.925,98.885,98.92,253900000.0
2008-11-10 07:40:00,98.92,98.94,98.92,98.935,100200000.0
2008-11-10 07:41:00,98.94,98.94,98.91,98.91,205799998.0
2008-11-10 07:42:00,98.915,98.93,98.88,98.88,373700001.0
2008-11-10 07:43:00,98.88,98.92,98.875,98.88,250600000.0
2008-11-10 07:44:00,98.88,98.89,98.88,98.89,130400001.0
2008-11-10 07:45:00,98.89,98.91,98.88,98.905,193100002.0
2008-11-10 07:46:00,98.9,98.92,98.9,98.91,194600000.0
2008-11-10 07:47:00,98.905,98.935,98.905,98.93,120700000.0
2008-11-10 07:48:00,98.93,98.935,98.91,98.925,112100000.0
2008-11-10 07:49:00,98.93,98.94,98.925,98.94,79600000.0
2008-11-10 07:50:00,98.93,98.94,98.925,98.935,56600000.0
2008-11-10 07:51:00,98.935,98.935,98.905,98.91,53000000.0
2008-11-10 07:52:00,98.915,98.92,98.905,98.905,72400000.0
2008-11-10 07:53:00,98.915,98.935,98.915,98.935,32000000.0
2008-11-10 07:54:00,98.935,98.97,98.935,98.97,134400000.0
2008-11-10 07:55:00,98.97,98.97,98.945,98.97,184800002.0
2008-11-10 07:56:00,98.98,98.99,98.95,98.97,381200003.0
2008-11-10 07:57:00,98.97,98.97,98.95,98.96,130800000.0
2008-11-10 07:58:00,98.96,98.96,98.94,98.95,339499995.0
2008-11-10 07:59:00,98.95,98.99,98.94,98.99,465800000.0
2008-11-10 08:00:00,98.99,98.99,98.97,98.975,454799998.0
2008-11-10 08:01:00,98.98,99.02,98.97,98.99,562699999.0
2008-11-10 08:02:00,99.005,99.015,98.98,99.005,339200000.0
2008-11-10 08:03:00,99.0,99.035,98.96,98.975,317400001.0
2008-11-10 08:04:00,98.97,98.995,98.97,98.98,261400001.0
2008-11-10 08:05:00,98.98,98.99,98.97,98.975,341899998.0
2008-11-10 08:06:00,98.975,99.01,98.97,99.0,287200000.0
2008-11-10 08:07:00,99.0,99.01,99.0,99.01,338800000.0
2008-11-10 08:08:00,99.01,99.01,98.995,99.0,297000000.0
2008-11-10 08:09:00,99.0,99.0,98.98,98.98,173200000.0
2008-11-10 08:10:00,98.99,98.99,98.985,98.99,53200000.0
2008-11-10 08:11:00,98.99,98.99,98.98,98.99,95900000.0
2008-11-10 08:12:00,98.99,99.01,98.955,98.955,248900000.0
2008-11-10 08:13:00,98.96,98.975,98.91,98.91,387800000.0
2008-11-10 08:14:00,98.91,98.92,98.87,98.91,740599999.0
2008-11-10 08:15:00,98.91,98.91,98.9,98.9,284200000.0
2008-11-10 08:16:00,98.9,98.905,98.885,98.895,103900000.0
2008-11-10 08:17:00,98.895,98.91,98.89,98.91,292700001.0
2008-11-10 08:18:00,98.915,98.935,98.91,98.925,252000000.0
2008-11-10 08:19:00,98.925,98.94,98.92,98.935,164900000.0
2008-11-10 08:20:00,98.935,98.96,98.935,98.945,220100000.0
2008-11-10 08:21:00,98.945,98.965,98.945,98.955,56200000.0
2008-11-10 08:22:00,98.955,98.955,98.91,98.92,330900000.0
2008-11-10 08:23:00,98.915,98.925,98.9,98.92,173400000.0
2008-11-10 08:24:00,98.92,98.925,98.88,98.895,224700000.0
2008-11-10 08:25:00,98.895,98.91,98.875,98.885,480600000.0
2008-11-10 08:26:00,98.885,98.9,98.825,98.835,398000000.0
2008-11-10 08:27:00,98.835,98.86,98.825,98.855,306600001.0
2008-11-10 08:28:00,98.86,98.905,98.85,98.89,319000000.0
2008-11-10 08:29:00,98.89,98.92,98.87,98.89,510900001.0
2008-11-10 08:30:00,98.89,98.905,98.82,98.87,517000000.0
2008-11-10 08:31:00,98.87,98.965,98.87,98.925,430200000.0
2008-11-10 08:32:00,98.925,98.93,98.92,98.92,452800000.0
2008-11-10 08:33:00,98.92,99.0,98.92,98.99,406000000.0
2008-11-10 08:34:00,98.99,99.01,98.98,99.01,348400002.0
2008-11-10 08:35:00,99.01,99.01,98.98,99.01,259800000.0
2008-11-10 08:36:00,99.01,99.01,98.99,99.0,193300000.0
2008-11-10 08:37:00,99.0,99.03,99.0,99.02,418700001.0
2008-11-10 08:38:00,99.025,99.025,99.02,99.025,26200000.0
2008-11-10 08:39:00,99.025,99.025,99.0,99.0,279700000.0
2008-11-10 08:40:00,98.99,99.02,98.99,99.01,150800002.0
2008-11-10 08:41:00,99.01,99.03,99.0,99.01,409800001.0
2008-11-10 08:42:00,99.01,99.02,99.01,99.01,91200000.0
2008-11-10 08:43:00,99.01,99.01,98.995,99.01,289600000.0
2008-11-10 08:44:00,99.01,99.02,98.97,98.99,691200004.0
2008-11-10 08:45:00,98.98,99.0,98.98,99.0,234200001.0
2008-11-10 08:46:00,99.01,99.01,99.0,99.01,88800000.0
2008-11-10 08:47:00,99.01,99.01,98.98,99.0,228000000.0
2008-11-10 08:48:00,99.0,99.0,98.92,98.96,517399999.0
2008-11-10 08:49:00,98.96,99.02,98.95,99.015,574199999.0
2008-11-10 08:50:00,99.015,99.03,99.01,99.02,289100000.0
2008-11-10 08:51:00,99.02,99.03,99.02,99.03,226799999.0
2008-11-10 08:52:00,99.03,99.03,99.01,99.02,262399999.0
2008-11-10 08:53:00,99.02,99.02,98.995,99.0,378199997.0
2008-11-10 08:54:00,99.0,99.005,98.99,99.0,215600000.0
2008-11-10 08:55:00,99.0,99.01,98.99,99.005,369799999.0
2008-11-10 08:56:00,99.005,99.015,99.005,99.01,78000002.0
2008-11-10 08:57:00,99.01,99.01,98.995,99.0,284800000.0
2008-11-10 08:58:00,99.005,99.01,98.995,99.01,209100000.0
2008-11-10 08:59:00,99.01,99.06,98.995,99.05,772600009.0
2008-11-10 09:00:00,99.04,99.07,99.02,99.04,688900001.0
2008-11-10 09:01:00,99.04,99.05,99.025,99.03,514000000.0
2008-11-10 09:02:00,99.03,99.03,99.015,99.02,213400000.0
2008-11-10 09:03:00,99.02,99.02,98.98,99.0,464700000.0
2008-11-10 09:04:00,99.0,99.025,99.0,99.015,423100000.0
2008-11-10 09:05:00,99.015,99.015,99.0,99.015,376099998.0
2008-11-10 09:06:00,99.015,99.055,99.015,99.055,612400001.0
2008-11-10 09:07:00,99.055,99.07,99.01,99.045,679200009.0
2008-11-10 09:08:00,99.045,99.075,99.045,99.06,512200000.0
2008-11-10 09:09:00,99.065,99.07,99.045,99.05,126600000.0
2008-11-10 09:10:00,99.03,99.055,99.02,99.045,492900000.0
2008-11-10 09:11:00,99.045,99.05,99.03,99.04,858300004.0
2008-11-10 09:12:00,99.05,99.05,99.03,99.045,518000001.0
2008-11-10 09:13:00,99.045,99.05,99.035,99.04,346800000.0
2008-11-10 09:14:00,99.045,99.045,99.02,99.04,481199999.0
2008-11-10 09:15:00,99.04,99.06,99.02,99.04,415000000.0
2008-11-10 09:16:00,99.04,99.06,99.04,99.055,159000000.0
2008-11-10 09:17:00,99.065,99.07,99.05,99.05,287100000.0
2008-11-10 09:18:00,99.05,99.05,99.035,99.04,148800000.0
2008-11-10 09:19:00,99.04,99.05,99.03,99.045,687300003.0
2008-11-10 09:20:00,99.045,99.045,99.02,99.03,486600000.0
2008-11-10 09:21:00,99.03,99.035,99.02,99.03,546600000.0
2008-11-10 09:22:00,99.03,99.04,99.01,99.03,551200001.0
2008-11-10 09:23:00,99.035,99.06,99.025,99.05,521000000.0
2008-11-10 09:24:00,99.05,99.07,99.045,99.065,525300005.0
2008-11-10 09:25:00,99.065,99.125,99.06,99.125,448200000.0
2008-11-10 09:26:00,99.13,99.14,99.095,99.095,926299998.0
2008-11-10 09:27:00,99.1,99.14,99.095,99.14,604100002.0
2008-11-10 09:28:00,99.145,99.175,99.14,99.155,554900000.0
2008-11-10 09:29:00,99.155,99.17,99.135,99.15,536100000.0
2008-11-10 09:30:00,99.15,99.195,99.145,99.18,367499999.0
2008-11-10 09:31:00,99.18,99.195,99.145,99.17,738500000.0
2008-11-10 09:32:00,99.17,99.175,99.14,99.14,413300000.0
2008-11-10 09:33:00,99.135,99.16,99.115,99.15,537000000.0
2008-11-10 09:34:00,99.15,99.15,99.115,99.115,336200000.0
2008-11-10 09:35:00,99.115,99.12,99.035,99.07,490500000.0
2008-11-10 09:36:00,99.07,99.085,99.03,99.08,809000001.0
2008-11-10 09:37:00,99.08,99.135,99.08,99.12,570100001.0
2008-11-10 09:38:00,99.115,99.12,99.095,99.1,462800000.0
2008-11-10 09:39:00,99.1,99.105,99.07,99.08,434300000.0
2008-11-10 09:40:00,99.08,99.1,99.07,99.08,584900000.0
2008-11-10 09:41:00,99.08,99.13,99.08,99.13,911400001.0
2008-11-10 09:42:00,99.13,99.185,99.13,99.165,606000000.0
2008-11-10 09:43:00,99.175,99.175,99.145,99.145,606099998.0
2008-11-10 09:44:00,99.145,99.17,99.115,99.17,595100000.0
2008-11-10 09:45:00,99.17,99.17,99.13,99.13,762800001.0
2008-11-10 09:46:00,99.13,99.135,99.09,99.1,1041899996.0
2008-11-10 09:47:00,99.1,99.11,99.04,99.06,720100001.0
2008-11-10 09:48:00,99.06,99.09,99.055,99.085,579000000.0
2008-11-10 09:49:00,99.08,99.105,99.06,99.1,252899999.0
2008-11-10 09:50:00,99.1,99.105,99.05,99.055,251800000.0
2008-11-10 09:51:00,99.055,99.09,99.035,99.08,147600000.0
2008-11-10 09:52:00,99.075,99.09,99.075,99.09,197300000.0
2008-11-10 09:53:00,99.09,99.09,99.06,99.085,212800000.0
2008-11-10 09:54:00,99.085,99.14,99.085,99.135,242700000.0
2008-11-10 09:55:00,99.14,99.155,99.1,99.14,587200000.0
2008-11-10 09:56:00,99.14,99.155,99.115,99.115,193599999.0
2008-11-10 09:57:00,99.115,99.13,99.115,99.125,195500000.0
2008-11-10 09:58:00,99.125,99.13,99.105,99.13,566299997.0
2008-11-10 09:59:00,99.13,99.14,99.105,99.11,355400000.0
2008-11-10 10:00:00,99.11,99.12,99.09,99.1,306100000.0
2008-11-10 10:01:00,99.1,99.11,99.015,99.035,451500000.0
2008-11-10 10:02:00,99.035,99.05,98.96,98.97,541600000.0
2008-11-10 10:03:00,98.98,99.03,98.955,99.02,470300000.0
2008-11-10 10:04:00,99.02,99.035,98.95,98.955,491500001.0
2008-11-10 10:05:00,98.96,99.03,98.95,99.005,389300000.0
2008-11-10 10:06:00,99.005,99.05,98.98,98.98,406199998.0
2008-11-10 10:07:00,98.995,99.03,98.945,99.02,480599999.0
2008-11-10 10:08:00,99.02,99.02,98.985,98.995,576999998.0
2008-11-10 10:09:00,99.0,99.025,98.98,99.005,371600000.0
2008-11-10 10:10:00,99.005,99.005,98.98,98.98,137400000.0
2008-11-10 10:11:00,98.98,98.995,98.925,98.99,323800000.0
2008-11-10 10:12:00,98.99,99.005,98.975,98.995,260500000.0
2008-11-10 10:13:00,99.005,99.015,98.995,99.015,373799999.0
2008-11-10 10:14:00,99.01,99.02,98.99,98.99,788699993.0
2008-11-10 10:15:00,98.99,99.01,98.985,99.0,171200000.0
2008-11-10 10:16:00,99.0,99.02,98.99,98.99,413000000.0
2008-11-10 10:17:00,98.99,99.01,98.985,98.985,367500000.0
2008-11-10 10:18:00,98.985,99.01,98.98,98.99,506699998.0
2008-11-10 10:19:00,98.995,99.0,98.97,98.98,243000000.0
2008-11-10 10:20:00,98.98,99.02,98.97,99.005,527700000.0
2008-11-10 10:21:00,99.01,99.06,98.975,99.04,730799998.0
2008-11-10 10:22:00,99.035,99.035,98.985,99.005,341200000.0
2008-11-10 10:23:00,99.005,99.05,98.975,99.0,493100000.0
2008-11-10 10:24:00,99.0,99.03,98.995,99.0,569300000.0
2008-11-10 10:25:00,99.0,99.045,99.0,99.045,518999998.0
2008-11-10 10:26:00,99.045,99.05,99.005,99.02,537400001.0
2008-11-10 10:27:00,99.025,99.04,99.02,99.035,331700000.0
2008-11-10 10:28:00,99.035,99.065,99.035,99.065,308000000.0
2008-11-10 10:29:00,99.065,99.065,99.005,99.03,282100000.0
2008-11-10 10:30:00,99.025,99.035,99.01,99.015,293600000.0
2008-11-10 10:31:00,99.01,99.08,99.01,99.05,594399999.0
2008-11-10 10:32:00,99.05,99.06,99.03,99.04,305799999.0
2008-11-10 10:33:00,99.04,99.05,99.03,99.04,255400001.0
2008-11-10 10:34:00,99.04,99.07,99.04,99.06,658299997.0
2008-11-10 10:35:00,99.06,99.06,99.05,99.05,326999999.0
2008-11-10 10:36:00,99.05,99.05,99.005,99.015,421799999.0
2008-11-10 10:37:00,99.015,99.05,99.005,99.045,450300000.0
2008-11-10 10:38:00,99.045,99.085,99.04,99.085,347500000.0
2008-11-10 10:39:00,99.085,99.085,99.01,99.055,379099998.0
2008-11-10 10:40:00,99.055,99.055,99.035,99.05,304700000.0
2008-11-10 10:41:00,99.045,99.105,99.035,99.085,370300000.0
2008-11-10 10:42:00,99.085,99.14,99.08,99.13,475500000.0
2008-11-10 10:43:00,99.13,99.155,99.07,99.075,716400002.0
2008-11-10 10:44:00,99.075,99.115,99.06,99.1,475099999.0
2008-11-10 10:45:00,99.085,99.12,99.08,99.12,498200000.0
2008-11-10 10:46:00,99.11,99.145,99.08,99.145,837799996.0
2008-11-10 10:47:00,99.145,99.15,99.08,99.09,655599998.0
2008-11-10 10:48:00,99.095,99.145,99.06,99.085,867700000.0
2008-11-10 10:49:00,99.085,99.155,99.06,99.11,659799998.0
2008-11-10 10:50:00,99.1,99.14,99.095,99.14,447200000.0
2008-11-10 10:51:00,99.14,99.16,99.13,99.15,655999997.0
2008-11-10 10:52:00,99.15,99.15,99.14,99.15,248500000.0
2008-11-10 10:53:00,99.145,99.16,99.13,99.15,940799986.0
2008-11-10 10:54:00,99.15,99.165,99.145,99.15,671399982.0
2008-11-10 10:55:00,99.15,99.16,99.135,99.145,615199991.0
2008-11-10 10:56:00,99.14,99.155,99.14,99.14,382199997.0
2008-11-10 10:57:00,99.145,99.18,99.145,99.165,683599997.0
2008-11-10 10:58:00,99.165,99.18,99.15,99.165,1296300002.0
2008-11-10 10:59:00,99.165,99.175,99.12,99.13,1042099999.0
2008-11-10 11:00:00,99.135,99.165,99.085,99.085,1077099998.0
2008-11-10 11:01:00,99.085,99.1,99.05,99.065,797699999.0
2008-11-10 11:02:00,99.07,99.075,99.015,99.075,811500000.0
2008-11-10 11:03:00,99.07,99.14,99.06,99.08,1162799998.0
2008-11-10 11:04:00,99.08,99.1,99.055,99.075,711700000.0
2008-11-10 11:05:00,99.075,99.125,99.065,99.115,570700000.0
2008-11-10 11:06:00,99.105,99.11,99.085,99.105,337300000.0
2008-11-10 11:07:00,99.1,99.13,99.1,99.11,372300000.0
2008-11-10 11:08:00,99.12,99.12,99.055,99.055,558700000.0
2008-11-10 11:09:00,99.055,99.09,99.045,99.09,321900000.0
2008-11-10 11:10:00,99.09,99.09,99.065,99.08,405100000.0
2008-11-10 11:11:00,99.075,99.12,99.075,99.115,372800000.0
2008-11-10 11:12:00,99.115,99.115,99.08,99.095,264900000.0
2008-11-10 11:13:00,99.095,99.095,99.035,99.035,270100000.0
2008-11-10 11:14:00,99.035,99.085,99.025,99.085,349300000.0
2008-11-10 11:15:00,99.09,99.09,99.045,99.045,299299999.0
2008-11-10 11:16:00,99.045,99.055,99.025,99.03,301700000.0
2008-11-10 11:17:00,99.03,99.05,99.025,99.04,484000000.0
2008-11-10 11:18:00,99.04,99.06,99.035,99.06,331400000.0
2008-11-10 11:19:00,99.06,99.11,99.05,99.11,351300000.0
2008-11-10 11:20:00,99.11,99.15,99.11,99.115,282300000.0
2008-11-10 11:21:00,99.115,99.145,99.115,99.125,182800000.0
2008-11-10 11:22:00,99.13,99.13,99.1,99.105,229800000.0
2008-11-10 11:23:00,99.105,99.13,99.1,99.13,392600000.0
2008-11-10 11:24:00,99.14,99.15,99.13,99.135,299200000.0
2008-11-10 11:25:00,99.135,99.14,99.12,99.125,220799998.0
2008-11-10 11:26:00,99.12,99.13,99.105,99.105,172800000.0
2008-11-10 11:27:00,99.1,99.115,99.09,99.11,215400000.0
2008-11-10 11:28:00,99.11,99.13,99.11,99.115,199600000.0
2008-11-10 11:29:00,99.11,99.16,99.11,99.16,274000000.0
2008-11-10 11:30:00,99.155,99.16,99.135,99.135,455399999.0
2008-11-10 11:31:00,99.135,99.17,99.12,99.165,463199998.0
2008-11-10 11:32:00,99.16,99.17,99.15,99.16,167200000.0
2008-11-10 11:33:00,99.16,99.19,99.16,99.18,287400000.0
2008-11-10 11:34:00,99.18,99.18,99.165,99.17,355200000.0
2008-11-10 11:35:00,99.17,99.19,99.16,99.18,252600000.0
2008-11-10 11:36:00,99.18,99.19,99.165,99.165,318300001.0
2008-11-10 11:37:00,99.165,99.18,99.165,99.17,143400000.0
2008-11-10 11:38:00,99.17,99.18,99.165,99.165,84600000.0
2008-11-10 11:39:00,99.165,99.19,99.165,99.18,189000000.0
2008-11-10 11:40:00,99.175,99.23,99.175,99.22,440500000.0
2008-11-10 11:41:00,99.215,99.29,99.21,99.285,637700001.0
2008-11-10 11:42:00,99.28,99.285,99.23,99.24,488700001.0
2008-11-10 11:43:00,99.24,99.285,99.24,99.285,402800001.0
2008-11-10 11:44:00,99.29,99.31,99.27,99.275,686100003.0
2008-11-10 11:45:00,99.28,99.285,99.19,99.21,447300000.0
2008-11-10 11:46:00,99.21,99.27,99.2,99.235,324100000.0
2008-11-10 11:47:00,99.24,99.26,99.215,99.22,204400000.0
2008-11-10 11:48:00,99.22,99.24,99.21,99.215,304400000.0
2008-11-10 11:49:00,99.215,99.26,99.21,99.245,298999999.0
2008-11-10 11:50:00,99.24,99.285,99.24,99.27,182300000.0
2008-11-10 11:51:00,99.27,99.29,99.23,99.285,325000000.0
2008-11-10 11:52:00,99.29,99.31,99.29,99.305,489799999.0
2008-11-10 11:53:00,99.31,99.325,99.3,99.325,318199999.0
2008-11-10 11:54:00,99.32,99.325,99.245,99.25,188900000.0
2008-11-10 11:55:00,99.25,99.25,99.205,99.23,197000000.0
2008-11-10 11:56:00,99.23,99.29,99.2,99.21,318200000.0
2008-11-10 11:57:00,99.21,99.265,99.205,99.205,213100000.0
2008-11-10 11:58:00,99.205,99.21,99.12,99.18,277200000.0
2008-11-10 11:59:00,99.185,99.225,99.185,99.21,161400000.0
2008-11-10 12:00:00,99.21,99.21,99.19,99.2,95800000.0
2008-11-10 12:01:00,99.195,99.21,99.175,99.18,136400000.0
2008-11-10 12:02:00,99.18,99.18,99.11,99.12,393299999.0
2008-11-10 12:03:00,99.12,99.14,99.12,99.125,152200000.0
2008-11-10 12:04:00,99.125,99.13,99.105,99.11,164200000.0
2008-11-10 12:05:00,99.11,99.14,99.105,99.11,142400000.0
2008-11-10 12:06:00,99.115,99.115,99.065,99.08,181400000.0
2008-11-10 12:07:00,99.07,99.12,99.07,99.12,96300000.0
2008-11-10 12:08:00,99.125,99.155,99.125,99.13,99900000.0
2008-11-10 12:09:00,99.13,99.14,99.13,99.14,51100000.0
2008-11-10 12:10:00,99.135,99.145,99.135,99.14,16200000.0
2008-11-10 12:11:00,99.14,99.17,99.14,99.16,134400000.0
2008-11-10 12:12:00,99.165,99.165,99.14,99.14,132200000.0
2008-11-10 12:13:00,99.14,99.17,99.135,99.135,84800000.0
2008-11-10 12:14:00,99.135,99.185,99.135,99.175,107300000.0
2008-11-10 12:15:00,99.175,99.195,99.165,99.195,67800000.0
2008-11-10 12:16:00,99.195,99.235,99.19,99.225,138200000.0
2008-11-10 12:17:00,99.225,99.285,99.215,99.245,200600000.0
2008-11-10 12:18:00,99.245,99.25,99.19,99.235,272200000.0
2008-11-10 12:19:00,99.235,99.265,99.22,99.26,233500000.0
2008-11-10 12:20:00,99.26,99.285,99.255,99.27,131900000.0
2008-11-10 12:21:00,99.265,99.29,99.26,99.26,208700000.0
2008-11-10 12:22:00,99.26,99.26,99.23,99.23,297500000.0
2008-11-10 12:23:00,99.23,99.28,99.215,99.28,160900000.0
2008-11-10 12:24:00,99.28,99.3,99.265,99.28,193400000.0
2008-11-10 12:25:00,99.28,99.295,99.275,99.295,131200000.0
2008-11-10 12:26:00,99.29,99.29,99.235,99.255,213800000.0
2008-11-10 12:27:00,99.25,99.26,99.23,99.24,305700000.0
2008-11-10 12:28:00,99.24,99.27,99.23,99.25,234799998.0
2008-11-10 12:29:00,99.25,99.27,99.25,99.265,290000002.0
2008-11-10 12:30:00,99.265,99.29,99.26,99.285,196300000.0
2008-11-10 12:31:00,99.285,99.3,99.275,99.28,139300001.0
2008-11-10 12:32:00,99.28,99.3,99.265,99.295,310300003.0
2008-11-10 12:33:00,99.295,99.3,99.26,99.265,173200003.0
2008-11-10 12:34:00,99.265,99.27,99.24,99.24,161600000.0
2008-11-10 12:35:00,99.23,99.245,99.23,99.23,77800000.0
2008-11-10 12:36:00,99.23,99.26,99.225,99.26,226300000.0
2008-11-10 12:37:00,99.26,99.285,99.255,99.28,160000000.0
2008-11-10 12:38:00,99.28,99.335,99.275,99.325,614900002.0
2008-11-10 12:39:00,99.32,99.375,99.305,99.375,798799997.0
2008-11-10 12:40:00,99.38,99.475,99.38,99.445,504999999.0
2008-11-10 12:41:00,99.455,99.47,99.44,99.445,443699999.0
2008-11-10 12:42:00,99.445,99.45,99.335,99.36,457899999.0
2008-11-10 12:43:00,99.36,99.375,99.345,99.375,322400000.0
2008-11-10 12:44:00,99.375,99.38,99.37,99.37,147199999.0
2008-11-10 12:45:00,99.375,99.44,99.365,99.435,276400000.0
2008-11-10 12:46:00,99.43,99.45,99.43,99.445,152400000.0
2008-11-10 12:47:00,99.445,99.45,99.435,99.45,186400000.0
2008-11-10 12:48:00,99.45,99.46,99.44,99.445,272000000.0
2008-11-10 12:49:00,99.445,99.46,99.43,99.45,245700000.0
2008-11-10 12:50:00,99.455,99.465,99.44,99.46,119600000.0
2008-11-10 12:51:00,99.46,99.47,99.445,99.445,270300000.0
2008-11-10 12:52:00,99.445,99.45,99.415,99.42,339200000.0
2008-11-10 12:53:00,99.43,99.455,99.415,99.415,327000000.0
2008-11-10 12:54:00,99.415,99.435,99.415,99.42,186000001.0
2008-11-10 12:55:00,99.42,99.42,99.41,99.42,257800000.0
2008-11-10 12:56:00,99.42,99.42,99.39,99.395,255799999.0
2008-11-10 12:57:00,99.395,99.4,99.355,99.36,192300000.0
2008-11-10 12:58:00,99.36,99.36,99.34,99.345,223899999.0
2008-11-10 12:59:00,99.35,99.37,99.345,99.37,170800000.0
2008-11-10 13:00:00,99.375,99.42,99.365,99.375,307600000.0
2008-11-10 13:01:00,99.375,99.38,99.35,99.36,354899999.0
2008-11-10 13:02:00,99.36,99.36,99.34,99.345,210100000.0
2008-11-10 13:03:00,99.35,99.4,99.35,99.37,215000000.0
2008-11-10 13:04:00,99.37,99.375,99.34,99.34,245099999.0
2008-11-10 13:05:00,99.34,99.34,99.32,99.325,145699999.0
2008-11-10 13:06:00,99.33,99.39,99.33,99.38,232300001.0
2008-11-10 13:07:00,99.38,99.38,99.315,99.325,361200000.0
2008-11-10 13:08:00,99.325,99.345,99.325,99.34,108500000.0
2008-11-10 13:09:00,99.34,99.365,99.325,99.36,277700000.0
2008-11-10 13:10:00,99.36,99.36,99.315,99.32,240700000.0
2008-11-10 13:11:00,99.33,99.39,99.33,99.375,290300000.0
2008-11-10 13:12:00,99.375,99.375,99.32,99.33,216400000.0
2008-11-10 13:13:00,99.33,99.37,99.33,99.34,382000000.0
2008-11-10 13:14:00,99.34,99.35,99.34,99.345,196000000.0
2008-11-10 13:15:00,99.345,99.415,99.345,99.415,405600001.0
2008-11-10 13:16:00,99.415,99.445,99.41,99.43,118000000.0
2008-11-10 13:17:00,99.43,99.44,99.41,99.42,254499999.0
2008-11-10 13:18:00,99.43,99.43,99.405,99.425,229700000.0
2008-11-10 13:19:00,99.425,99.425,99.375,99.375,111000000.0
2008-11-10 13:20:00,99.375,99.38,99.365,99.375,111900000.0
2008-11-10 13:21:00,99.375,99.41,99.36,99.38,354100000.0
2008-11-10 13:22:00,99.38,99.41,99.36,99.36,376400002.0
2008-11-10 13:23:00,99.36,99.385,99.355,99.38,426099999.0
2008-11-10 13:24:00,99.38,99.385,99.335,99.35,284000000.0
2008-11-10 13:25:00,99.35,99.355,99.28,99.285,295100000.0
2008-11-10 13:26:00,99.285,99.33,99.285,99.325,354000000.0
2008-11-10 13:27:00,99.325,99.38,99.325,99.37,310700001.0
2008-11-10 13:28:00,99.365,99.37,99.35,99.37,306500000.0
2008-11-10 13:29:00,99.37,99.39,99.36,99.36,89100000.0
2008-11-10 13:30:00,99.36,99.37,99.345,99.355,239800000.0
2008-11-10 13:31:00,99.355,99.37,99.355,99.365,58900000.0
2008-11-10 13:32:00,99.365,99.39,99.365,99.37,99200000.0
2008-11-10 13:33:00,99.37,99.37,99.35,99.35,164700000.0
2008-11-10 13:34:00,99.35,99.36,99.35,99.355,153700000.0
2008-11-10 13:35:00,99.355,99.36,99.335,99.34,114200000.0
2008-11-10 13:36:00,99.34,99.35,99.33,99.34,203200000.0
2008-11-10 13:37:00,99.335,99.365,99.33,99.365,148399999.0
2008-11-10 13:38:00,99.365,99.38,99.36,99.365,172500000.0
2008-11-10 13:39:00,99.37,99.395,99.365,99.365,185800000.0
2008-11-10 13:40:00,99.365,99.365,99.34,99.36,169800000.0
2008-11-10 13:41:00,99.36,99.37,99.355,99.37,257799999.0
2008-11-10 13:42:00,99.37,99.37,99.35,99.35,261900000.0
2008-11-10 13:43:00,99.355,99.37,99.34,99.355,340800000.0
2008-11-10 13:44:00,99.355,99.36,99.335,99.335,67800000.0
2008-11-10 13:45:00,99.335,99.34,99.31,99.31,232800000.0
2008-11-10 13:46:00,99.31,99.33,99.3,99.315,316200000.0
2008-11-10 13:47:00,99.315,99.32,99.3,99.305,117100000.0
2008-11-10 13:48:00,99.305,99.31,99.255,99.27,242500000.0
2008-11-10 13:49:00,99.27,99.28,99.235,99.265,231900000.0
2008-11-10 13:50:00,99.265,99.27,99.235,99.24,256600000.0
2008-11-10 13:51:00,99.24,99.25,99.23,99.235,85200000.0
2008-11-10 13:52:00,99.235,99.235,99.21,99.21,133000000.0
2008-11-10 13:53:00,99.21,99.21,99.185,99.185,175600000.0
2008-11-10 13:54:00,99.185,99.24,99.185,99.24,169100000.0
2008-11-10 13:55:00,99.245,99.29,99.24,99.25,299300000.0
2008-11-10 13:56:00,99.255,99.255,99.24,99.245,88000000.0
2008-11-10 13:57:00,99.245,99.245,99.22,99.22,157300000.0
2008-11-10 13:58:00,99.22,99.26,99.21,99.26,140100000.0
2008-11-10 13:59:00,99.26,99.26,99.225,99.23,145200000.0
2008-11-10 14:00:00,99.23,99.23,99.215,99.225,185300000.0
2008-11-10 14:01:00,99.225,99.255,99.22,99.22,184200000.0
2008-11-10 14:02:00,99.21,99.21,99.17,99.175,91800000.0
2008-11-10 14:03:00,99.18,99.18,99.16,99.17,191000000.0
2008-11-10 14:04:00,99.17,99.17,99.155,99.16,72100000.0
2008-11-10 14:05:00,99.16,99.16,99.15,99.16,80600000.0
2008-11-10 14:06:00,99.165,99.26,99.165,99.23,293000000.0
2008-11-10 14:07:00,99.23,99.23,99.215,99.215,125600000.0
2008-11-10 14:08:00,99.215,99.255,99.215,99.245,261200000.0
2008-11-10 14:09:00,99.245,99.25,99.24,99.25,108100000.0
2008-11-10 14:10:00,99.25,99.26,99.24,99.25,265300002.0
2008-11-10 14:11:00,99.25,99.26,99.24,99.25,167899999.0
2008-11-10 14:12:00,99.25,99.255,99.245,99.245,62400000.0
2008-11-10 14:13:00,99.25,99.255,99.25,99.25,64800000.0
2008-11-10 14:14:00,99.25,99.25,99.22,99.225,130700000.0
2008-11-10 14:15:00,99.225,99.225,99.14,99.185,141500000.0
2008-11-10 14:16:00,99.185,99.205,99.18,99.205,199600000.0
2008-11-10 14:17:00,99.205,99.22,99.185,99.2,170200000.0
2008-11-10 14:18:00,99.2,99.22,99.175,99.205,371000000.0
2008-11-10 14:19:00,99.21,99.21,99.205,99.205,30000000.0
2008-11-10 14:20:00,99.205,99.205,99.17,99.17,114600000.0
2008-11-10 14:21:00,99.17,99.175,99.155,99.16,101100000.0
2008-11-10 14:22:00,99.16,99.18,99.125,99.125,145600000.0
2008-11-10 14:23:00,99.125,99.16,99.12,99.13,265700000.0
2008-11-10 14:24:00,99.135,99.15,99.13,99.13,93400000.0
2008-11-10 14:25:00,99.13,99.15,99.13,99.14,186300000.0
2008-11-10 14:26:00,99.14,99.145,99.11,99.11,164900000.0
2008-11-10 14:27:00,99.105,99.12,99.105,99.115,76500000.0
2008-11-10 14:28:00,99.115,99.13,99.105,99.105,162600000.0
2008-11-10 14:29:00,99.1,99.1,99.045,99.07,327200000.0
2008-11-10 14:30:00,99.075,99.1,99.075,99.1,282000000.0
2008-11-10 14:31:00,99.09,99.095,99.06,99.07,169800000.0
2008-11-10 14:32:00,99.075,99.075,99.015,99.035,365900000.0
2008-11-10 14:33:00,99.04,99.085,99.025,99.08,357299999.0
2008-11-10 14:34:00,99.075,99.08,99.02,99.03,290100000.0
2008-11-10 14:35:00,99.03,99.07,99.03,99.055,172900000.0
2008-11-10 14:36:00,99.055,99.06,99.05,99.06,88700000.0
2008-11-10 14:37:00,99.06,99.075,99.055,99.07,119100000.0
2008-11-10 14:38:00,99.075,99.095,99.07,99.08,105800000.0
2008-11-10 14:39:00,99.08,99.085,99.065,99.085,261400000.0
2008-11-10 14:40:00,99.085,99.145,99.085,99.13,126600000.0
2008-11-10 14:41:00,99.13,99.15,99.125,99.145,152000000.0
2008-11-10 14:42:00,99.145,99.16,99.14,99.145,136700000.0
2008-11-10 14:43:00,99.145,99.2,99.145,99.16,193200000.0
2008-11-10 14:44:00,99.16,99.175,99.14,99.17,236700001.0
2008-11-10 14:45:00,99.175,99.245,99.175,99.24,439100001.0
2008-11-10 14:46:00,99.24,99.25,99.21,99.215,208700000.0
2008-11-10 14:47:00,99.215,99.215,99.18,99.185,275100000.0
2008-11-10 14:48:00,99.19,99.2,99.175,99.185,196500000.0
2008-11-10 14:49:00,99.185,99.21,99.185,99.21,203400000.0
2008-11-10 14:50:00,99.205,99.21,99.19,99.2,201300000.0
2008-11-10 14:51:00,99.2,99.21,99.195,99.2,150600000.0
2008-11-10 14:52:00,99.2,99.21,99.19,99.2,162600000.0
2008-11-10 14:53:00,99.2,99.205,99.19,99.2,70800000.0
2008-11-10 14:54:00,99.205,99.21,99.2,99.2,46200000.0
2008-11-10 14:55:00,99.2,99.205,99.145,99.145,229700000.0
2008-11-10 14:56:00,99.145,99.15,99.065,99.12,265200000.0
2008-11-10 14:57:00,99.125,99.165,99.12,99.155,366000000.0
2008-11-10 14:58:00,99.155,99.205,99.155,99.195,218300000.0
2008-11-10 14:59:00,99.195,99.24,99.18,99.185,224700000.0
2008-11-10 15:00:00,99.19,99.23,99.18,99.215,360800000.0
2008-11-10 15:01:00,99.22,99.235,99.21,99.23,119100000.0
2008-11-10 15:02:00,99.23,99.24,99.22,99.235,186200000.0
2008-11-10 15:03:00,99.23,99.25,99.23,99.24,253700000.0
2008-11-10 15:04:00,99.24,99.25,99.16,99.18,236100000.0
2008-11-10 15:05:00,99.175,99.175,99.15,99.16,197700000.0
2008-11-10 15:06:00,99.16,99.17,99.155,99.16,60100000.0
2008-11-10 15:07:00,99.16,99.16,99.15,99.15,82200000.0
2008-11-10 15:08:00,99.15,99.17,99.15,99.165,144899999.0
2008-11-10 15:09:00,99.165,99.17,99.16,99.165,61700000.0
2008-11-10 15:10:00,99.165,99.17,99.16,99.17,114500000.0
2008-11-10 15:11:00,99.165,99.17,99.165,99.165,93100000.0
2008-11-10 15:12:00,99.165,99.18,99.135,99.18,397999999.0
2008-11-10 15:13:00,99.175,99.185,99.165,99.18,131600000.0
2008-11-10 15:14:00,99.185,99.19,99.18,99.19,179499999.0
2008-11-10 15:15:00,99.19,99.19,99.17,99.18,181000000.0
2008-11-10 15:16:00,99.18,99.185,99.16,99.185,296499999.0
2008-11-10 15:17:00,99.185,99.19,99.17,99.185,108100000.0
2008-11-10 15:18:00,99.185,99.185,99.175,99.175,273499999.0
2008-11-10 15:19:00,99.175,99.18,99.16,99.16,206300000.0
2008-11-10 15:20:00,99.16,99.16,99.105,99.12,323300000.0
2008-11-10 15:21:00,99.12,99.17,99.08,99.085,511600000.0
2008-11-10 15:22:00,99.085,99.09,99.035,99.06,322200000.0
2008-11-10 15:23:00,99.06,99.085,99.04,99.04,179600000.0
2008-11-10 15:24:00,99.04,99.04,99.005,99.015,562700000.0
2008-11-10 15:25:00,99.015,99.025,99.0,99.01,958900001.0
2008-11-10 15:26:00,99.01,99.03,98.995,99.02,880199997.0
2008-11-10 15:27:00,99.02,99.065,99.02,99.05,897199992.0
2008-11-10 15:28:00,99.05,99.055,99.035,99.04,675299995.0
2008-11-10 15:29:00,99.035,99.05,99.005,99.03,649399998.0
2008-11-10 15:30:00,99.025,99.06,99.01,99.015,427800000.0
2008-11-10 15:31:00,99.01,99.06,99.01,99.05,389300000.0
2008-11-10 15:32:00,99.05,99.07,99.05,99.065,365500001.0
2008-11-10 15:33:00,99.065,99.085,99.05,99.05,225100000.0
2008-11-10 15:34:00,99.055,99.055,99.015,99.045,262700000.0
2008-11-10 15:35:00,99.045,99.065,99.005,99.005,327700000.0
2008-11-10 15:36:00,99.005,99.035,99.005,99.02,273300000.0
2008-11-10 15:37:00,99.02,99.08,99.015,99.05,615299999.0
2008-11-10 15:38:00,99.05,99.08,99.005,99.05,641999999.0
2008-11-10 15:39:00,99.045,99.075,99.035,99.045,427500000.0
2008-11-10 15:40:00,99.045,99.075,99.035,99.04,439500002.0
2008-11-10 15:41:00,99.04,99.075,99.025,99.075,589700000.0
2008-11-10 15:42:00,99.075,99.095,99.075,99.08,165200000.0
2008-11-10 15:43:00,99.085,99.1,99.07,99.1,249700000.0
2008-11-10 15:44:00,99.105,99.135,99.095,99.115,508999998.0
2008-11-10 15:45:00,99.115,99.125,99.09,99.105,810299999.0
2008-11-10 15:46:00,99.105,99.13,99.095,99.12,661200002.0
2008-11-10 15:47:00,99.12,99.155,99.12,99.145,323900000.0
2008-11-10 15:48:00,99.14,99.15,99.115,99.12,534499998.0
2008-11-10 15:49:00,99.12,99.14,99.11,99.125,324899999.0
2008-11-10 15:50:00,99.125,99.14,99.11,99.13,190200000.0
2008-11-10 15:51:00,99.13,99.155,99.12,99.14,600400000.0
2008-11-10 15:52:00,99.14,99.14,99.11,99.115,204100000.0
2008-11-10 15:53:00,99.115,99.115,99.095,99.095,261900000.0
2008-11-10 15:54:00,99.095,99.105,99.085,99.085,453900000.0
2008-11-10 15:55:00,99.09,99.12,99.09,99.09,584900000.0
2008-11-10 15:56:00,99.1,99.11,99.075,99.075,738299998.0
2008-11-10 15:57:00,99.075,99.09,99.04,99.045,666799996.0
2008-11-10 15:58:00,99.045,99.06,99.035,99.04,606999998.0
2008-11-10 15:59:00,99.04,99.055,99.035,99.035,450799999.0
2008-11-10 16:00:00,99.035,99.04,99.0,99.01,526399997.0
2008-11-10 16:01:00,99.01,99.01,98.95,99.0,750700000.0
2008-11-10 16:02:00,99.0,99.04,98.99,99.025,480699997.0
2008-11-10 16:03:00,99.025,99.025,98.985,99.005,744699996.0
2008-11-10 16:04:00,99.005,99.01,98.97,98.985,219700000.0
2008-11-10 16:05:00,98.99,98.99,98.95,98.96,397000000.0
2008-11-10 16:06:00,98.96,98.98,98.955,98.98,312600000.0
2008-11-10 16:07:00,98.98,99.0,98.965,99.0,433600000.0
2008-11-10 16:08:00,99.0,99.03,99.0,99.015,740399994.0
2008-11-10 16:09:00,99.015,99.02,98.99,98.99,551599997.0
2008-11-10 16:10:00,98.99,99.01,98.98,98.98,367500000.0
2008-11-10 16:11:00,98.98,98.985,98.97,98.97,336100000.0
2008-11-10 16:12:00,98.97,98.98,98.925,98.935,547100001.0
2008-11-10 16:13:00,98.93,99.01,98.925,99.01,762000002.0
2008-11-10 16:14:00,99.01,99.035,98.995,99.0,381400000.0
2008-11-10 16:15:00,99.0,99.02,98.995,99.01,378500000.0
2008-11-10 16:16:00,99.01,99.02,98.985,99.02,326300000.0
2008-11-10 16:17:00,99.02,99.085,99.015,99.06,247700000.0
2008-11-10 16:18:00,99.065,99.12,99.06,99.09,834500000.0
2008-11-10 16:19:00,99.08,99.12,99.075,99.11,796700000.0
2008-11-10 16:20:00,99.11,99.11,99.06,99.07,833499997.0
2008-11-10 16:21:00,99.075,99.075,98.975,98.99,595300000.0
2008-11-10 16:22:00,98.99,99.01,98.96,99.01,362600000.0
2008-11-10 16:23:00,99.01,99.035,98.995,99.025,196100000.0
2008-11-10 16:24:00,99.025,99.025,99.005,99.02,175400000.0
2008-11-10 16:25:00,99.02,99.05,99.02,99.025,389200000.0
2008-11-10 16:26:00,99.025,99.045,99.02,99.045,236400001.0
2008-11-10 16:27:00,99.045,99.045,99.015,99.025,406399999.0
2008-11-10 16:28:00,99.03,99.04,99.01,99.01,645699993.0
2008-11-10 16:29:00,99.01,99.015,98.96,98.965,633799998.0
2008-11-10 16:30:00,98.965,98.99,98.945,98.95,918999996.0
2008-11-10 16:31:00,98.955,98.98,98.95,98.97,785700000.0
2008-11-10 16:32:00,98.975,99.035,98.97,99.03,937099997.0
2008-11-10 16:33:00,99.03,99.09,99.015,99.075,1025599996.0
2008-11-10 16:34:00,99.075,99.1,99.04,99.07,916499997.0
2008-11-10 16:35:00,99.065,99.095,98.975,98.985,799900001.0
2008-11-10 16:36:00,98.985,98.99,98.935,98.985,586600000.0
2008-11-10 16:37:00,98.985,99.06,98.97,99.055,642800000.0
2008-11-10 16:38:00,99.05,99.05,98.935,98.945,969999999.0
2008-11-10 16:39:00,98.945,99.015,98.945,98.975,747400000.0
2008-11-10 16:40:00,98.975,99.02,98.96,99.005,854800000.0
2008-11-10 16:41:00,99.005,99.005,98.97,99.0,1010600000.0
2008-11-10 16:42:00,99.0,99.0,98.97,98.99,820299998.0
2008-11-10 16:43:00,98.99,98.99,98.96,98.97,604200000.0
2008-11-10 16:44:00,98.965,98.99,98.955,98.975,839699995.0
2008-11-10 16:45:00,98.975,99.0,98.95,98.965,1007999999.0
2008-11-10 16:46:00,98.965,99.015,98.955,98.99,803899999.0
2008-11-10 16:47:00,98.99,98.995,98.945,98.95,770199998.0
2008-11-10 16:48:00,98.955,98.955,98.875,98.94,1068099994.0
2008-11-10 16:49:00,98.94,98.94,98.9,98.905,662399998.0
2008-11-10 16:50:00,98.905,98.92,98.785,98.82,949299997.0
2008-11-10 16:51:00,98.825,98.865,98.815,98.85,841999997.0
2008-11-10 16:52:00,98.835,98.87,98.82,98.835,835100000.0
2008-11-10 16:53:00,98.835,98.9,98.835,98.89,810499997.0
2008-11-10 16:54:00,98.895,98.91,98.86,98.87,803300002.0
2008-11-10 16:55:00,98.875,98.875,98.775,98.785,687199999.0
2008-11-10 16:56:00,98.785,98.8,98.745,98.77,829899999.0
2008-11-10 16:57:00,98.77,98.77,98.705,98.74,861099998.0
2008-11-10 16:58:00,98.745,98.75,98.71,98.71,772199998.0
2008-11-10 16:59:00,98.71,98.78,98.7,98.77,880700000.0
2008-11-10 17:00:00,98.77,98.825,98.74,98.75,1167799987.0
2008-11-10 17:01:00,98.74,98.82,98.74,98.815,874399992.0
2008-11-10 17:02:00,98.82,98.83,98.725,98.725,788300000.0
2008-11-10 17:03:00,98.725,98.77,98.725,98.755,558199999.0
2008-11-10 17:04:00,98.76,98.76,98.74,98.74,734500000.0
2008-11-10 17:05:00,98.74,98.76,98.73,98.76,570600000.0
2008-11-10 17:06:00,98.76,98.785,98.745,98.765,703399996.0
2008-11-10 17:07:00,98.78,98.83,98.755,98.815,819999997.0
2008-11-10 17:08:00,98.81,98.84,98.805,98.835,783699996.0
2008-11-10 17:09:00,98.835,98.86,98.83,98.86,704600000.0
2008-11-10 17:10:00,98.85,98.895,98.85,98.88,755499993.0
2008-11-10 17:11:00,98.87,98.875,98.825,98.84,522600000.0
2008-11-10 17:12:00,98.845,98.85,98.83,98.845,617600001.0
2008-11-10 17:13:00,98.85,98.855,98.835,98.835,244600000.0
2008-11-10 17:14:00,98.835,98.875,98.835,98.87,450399999.0
2008-11-10 17:15:00,98.87,98.88,98.86,98.86,324400000.0
2008-11-10 17:16:00,98.86,98.87,98.845,98.865,426000000.0
2008-11-10 17:17:00,98.865,98.87,98.83,98.83,569200000.0
2008-11-10 17:18:00,98.83,98.86,98.83,98.86,441800000.0
2008-11-10 17:19:00,98.855,98.855,98.775,98.78,781599993.0
2008-11-10 17:20:00,98.78,98.82,98.775,98.785,473700000.0
2008-11-10 17:21:00,98.785,98.785,98.735,98.775,585599998.0
2008-11-10 17:22:00,98.77,98.84,98.77,98.835,505600000.0
2008-11-10 17:23:00,98.835,98.87,98.83,98.855,432800000.0
2008-11-10 17:24:00,98.855,98.88,98.84,98.84,784699999.0
2008-11-10 17:25:00,98.835,98.91,98.805,98.91,865199998.0
2008-11-10 17:26:00,98.91,98.915,98.845,98.865,872899999.0
2008-11-10 17:27:00,98.865,98.875,98.815,98.835,441199999.0
2008-11-10 17:28:00,98.835,98.845,98.79,98.79,449400000.0
2008-11-10 17:29:00,98.795,98.815,98.79,98.805,520699999.0
2008-11-10 17:30:00,98.805,98.835,98.805,98.825,506600000.0
2008-11-10 17:31:00,98.825,98.825,98.79,98.8,561699999.0
2008-11-10 17:32:00,98.79,98.805,98.77,98.775,689100000.0
2008-11-10 17:33:00,98.78,98.8,98.77,98.8,685299995.0
2008-11-10 17:34:00,98.8,98.8,98.755,98.79,697499999.0
2008-11-10 17:35:00,98.79,98.79,98.755,98.76,499800000.0
2008-11-10 17:36:00,98.755,98.785,98.745,98.77,634400001.0
2008-11-10 17:37:00,98.765,98.78,98.735,98.775,550100000.0
2008-11-10 17:38:00,98.775,98.775,98.745,98.75,708600003.0
2008-11-10 17:39:00,98.75,98.76,98.71,98.73,711299997.0
2008-11-10 17:40:00,98.73,98.75,98.71,98.745,562500000.0
2008-11-10 17:41:00,98.75,98.75,98.715,98.715,1007200000.0
2008-11-10 17:42:00,98.72,98.795,98.715,98.78,760100000.0
2008-11-10 17:43:00,98.78,98.8,98.77,98.8,807999999.0
2008-11-10 17:44:00,98.8,98.845,98.77,98.77,1091099999.0
2008-11-10 17:45:00,98.77,98.79,98.77,98.79,629099998.0
2008-11-10 17:46:00,98.785,98.805,98.725,98.735,715899999.0
2008-11-10 17:47:00,98.74,98.8,98.735,98.795,858699998.0
2008-11-10 17:48:00,98.795,98.795,98.725,98.755,604900000.0
2008-11-10 17:49:00,98.75,98.76,98.63,98.665,1051999998.0
2008-11-10 17:50:00,98.665,98.72,98.665,98.7,826399992.0
2008-11-10 17:51:00,98.7,98.72,98.66,98.715,719299996.0
2008-11-10 17:52:00,98.72,98.74,98.695,98.73,716299999.0
2008-11-10 17:53:00,98.725,98.755,98.705,98.71,691600001.0
2008-11-10 17:54:00,98.715,98.72,98.645,98.645,846099996.0
2008-11-10 17:55:00,98.645,98.645,98.505,98.6,1148500000.0
2008-11-10 17:56:00,98.6,98.625,98.575,98.605,1008299994.0
2008-11-10 17:57:00,98.605,98.61,98.54,98.545,608499998.0
2008-11-10 17:58:00,98.55,98.6,98.545,98.575,904500000.0
2008-11-10 17:59:00,98.58,98.625,98.555,98.6,907099995.0
2008-11-10 18:00:00,98.605,98.61,98.515,98.545,698099998.0
2008-11-10 18:01:00,98.545,98.56,98.52,98.53,780800000.0
2008-11-10 18:02:00,98.53,98.54,98.515,98.515,846000003.0
2008-11-10 18:03:00,98.515,98.53,98.365,98.365,1020899997.0
2008-11-10 18:04:00,98.38,98.4,98.345,98.38,860899992.0
2008-11-10 18:05:00,98.38,98.43,98.36,98.405,857000000.0
2008-11-10 18:06:00,98.405,98.41,98.325,98.34,952700000.0
2008-11-10 18:07:00,98.34,98.34,98.245,98.255,803000000.0
2008-11-10 18:08:00,98.27,98.35,98.265,98.335,955499999.0
2008-11-10 18:09:00,98.35,98.4,98.33,98.35,906399997.0
2008-11-10 18:10:00,98.345,98.37,98.325,98.36,909099996.0
2008-11-10 18:11:00,98.35,98.38,98.305,98.355,798800000.0
2008-11-10 18:12:00,98.355,98.405,98.34,98.37,865600000.0
2008-11-10 18:13:00,98.365,98.39,98.35,98.365,964399996.0
2008-11-10 18:14:00,98.365,98.42,98.365,98.395,1057399999.0
2008-11-10 18:15:00,98.395,98.405,98.345,98.35,1046699996.0
2008-11-10 18:16:00,98.35,98.36,98.325,98.34,951399998.0
2008-11-10 18:17:00,98.34,98.34,98.3,98.315,694899997.0
2008-11-10 18:18:00,98.315,98.405,98.31,98.385,647100000.0
2008-11-10 18:19:00,98.385,98.425,98.38,98.41,625700000.0
2008-11-10 18:20:00,98.41,98.44,98.385,98.415,823299996.0
2008-11-10 18:21:00,98.41,98.455,98.405,98.44,810199997.0
2008-11-10 18:22:00,98.445,98.48,98.415,98.48,688000000.0
2008-11-10 18:23:00,98.48,98.5,98.465,98.475,829399997.0
2008-11-10 18:24:00,98.475,98.54,98.455,98.515,940299999.0
2008-11-10 18:25:00,98.52,98.56,98.485,98.515,634100000.0
2008-11-10 18:26:00,98.51,98.535,98.485,98.525,958899998.0
2008-11-10 18:27:00,98.53,98.545,98.465,98.53,760599999.0
2008-11-10 18:28:00,98.53,98.535,98.48,98.5,782499998.0
2008-11-10 18:29:00,98.5,98.51,98.435,98.44,509200000.0
2008-11-10 18:30:00,98.44,98.54,98.44,98.525,774199998.0
2008-11-10 18:31:00,98.525,98.525,98.39,98.4,820499994.0
2008-11-10 18:32:00,98.4,98.425,98.385,98.4,840500000.0
2008-11-10 18:33:00,98.39,98.415,98.385,98.405,659799999.0
2008-11-10 18:34:00,98.41,98.415,98.385,98.41,493500000.0
2008-11-10 18:35:00,98.4,98.43,98.375,98.375,574300000.0
2008-11-10 18:36:00,98.37,98.395,98.325,98.395,896399999.0
2008-11-10 18:37:00,98.39,98.48,98.385,98.465,599400000.0
2008-11-10 18:38:00,98.48,98.505,98.425,98.44,762600000.0
2008-11-10 18:39:00,98.445,98.475,98.44,98.46,416400000.0
2008-11-10 18:40:00,98.46,98.47,98.415,98.46,400700000.0
2008-11-10 18:41:00,98.46,98.46,98.41,98.41,505400000.0
2008-11-10 18:42:00,98.41,98.455,98.41,98.42,678700000.0
2008-11-10 18:43:00,98.42,98.46,98.39,98.405,626200000.0
2008-11-10 18:44:00,98.405,98.42,98.365,98.365,723399998.0
2008-11-10 18:45:00,98.37,98.375,98.33,98.335,388100000.0
2008-11-10 18:46:00,98.335,98.385,98.325,98.35,383700000.0
2008-11-10 18:47:00,98.345,98.345,98.265,98.28,865499996.0
2008-11-10 18:48:00,98.28,98.29,98.225,98.255,806899999.0
2008-11-10 18:49:00,98.26,98.29,98.24,98.245,924399998.0
2008-11-10 18:50:00,98.245,98.25,98.15,98.225,944400000.0
2008-11-10 18:51:00,98.22,98.22,98.16,98.16,716199999.0
2008-11-10 18:52:00,98.16,98.2,98.155,98.195,896100000.0
2008-11-10 18:53:00,98.2,98.22,98.12,98.12,585600000.0
2008-11-10 18:54:00,98.12,98.12,98.035,98.035,752000000.0
2008-11-10 18:55:00,98.035,98.095,98.03,98.04,898099996.0
2008-11-10 18:56:00,98.04,98.095,98.0,98.01,936400000.0
2008-11-10 18:57:00,98.015,98.08,98.015,98.055,887799997.0
2008-11-10 18:58:00,98.05,98.08,98.0,98.03,752000000.0
2008-11-10 18:59:00,98.03,98.03,97.925,97.95,890600000.0
2008-11-10 19:00:00,97.95,98.0,97.9,97.92,636100000.0
2008-11-10 19:01:00,97.915,97.955,97.91,97.94,652900000.0
2008-11-10 19:02:00,97.93,97.94,97.89,97.93,854200001.0
2008-11-10 19:03:00,97.935,97.975,97.93,97.965,711700000.0
2008-11-10 19:04:00,97.97,98.025,97.96,98.025,628399998.0
2008-11-10 19:05:00,98.025,98.065,98.0,98.05,654400000.0
2008-11-10 19:06:00,98.05,98.07,98.03,98.05,464600000.0
2008-11-10 19:07:00,98.055,98.08,98.045,98.075,365400000.0
2008-11-10 19:08:00,98.075,98.12,98.06,98.105,605500000.0
2008-11-10 19:09:00,98.105,98.13,98.09,98.11,475199999.0
2008-11-10 19:10:00,98.11,98.135,98.11,98.125,330399999.0
2008-11-10 19:11:00,98.13,98.13,98.1,98.115,382500000.0
2008-11-10 19:12:00,98.115,98.125,98.115,98.125,238500000.0
2008-11-10 19:13:00,98.125,98.14,98.12,98.125,245100000.0
2008-11-10 19:14:00,98.125,98.13,98.07,98.075,337400000.0
2008-11-10 19:15:00,98.075,98.09,98.05,98.085,261200000.0
2008-11-10 19:16:00,98.085,98.105,98.075,98.09,412600001.0
2008-11-10 19:17:00,98.085,98.09,98.06,98.065,323100000.0
2008-11-10 19:18:00,98.07,98.075,98.035,98.04,472000000.0
2008-11-10 19:19:00,98.04,98.04,97.925,97.94,778300000.0
2008-11-10 19:20:00,97.94,98.02,97.935,98.0,715499999.0
2008-11-10 19:21:00,98.0,98.0,97.935,97.97,654900000.0
2008-11-10 19:22:00,97.97,97.97,97.94,97.96,567300000.0
2008-11-10 19:23:00,97.96,98.04,97.96,97.995,557100000.0
2008-11-10 19:24:00,98.0,98.01,97.945,97.985,830899998.0
2008-11-10 19:25:00,97.99,98.08,97.98,98.05,890999996.0
2008-11-10 19:26:00,98.05,98.06,97.99,98.0,839999993.0
2008-11-10 19:27:00,98.0,98.005,97.96,97.98,695600000.0
2008-11-10 19:28:00,97.98,97.98,97.94,97.95,394000000.0
2008-11-10 19:29:00,97.95,97.955,97.93,97.955,325700000.0
2008-11-10 19:30:00,97.95,98.0,97.95,97.965,460199997.0
2008-11-10 19:31:00,97.97,97.975,97.95,97.955,285399999.0
2008-11-10 19:32:00,97.96,97.97,97.935,97.95,525599999.0
2008-11-10 19:33:00,97.945,97.98,97.945,97.965,433100000.0
2008-11-10 19:34:00,97.965,97.98,97.915,97.915,455399999.0
2008-11-10 19:35:00,97.91,97.93,97.855,97.93,523699996.0
2008-11-10 19:36:00,97.93,97.93,97.85,97.86,557699997.0
2008-11-10 19:37:00,97.86,97.915,97.855,97.905,528099997.0
2008-11-10 19:38:00,97.905,97.905,97.865,97.875,447999992.0
2008-11-10 19:39:00,97.875,97.92,97.865,97.875,444700000.0
2008-11-10 19:40:00,97.875,97.89,97.815,97.815,547699999.0
2008-11-10 19:41:00,97.82,97.82,97.705,97.77,828199999.0
2008-11-10 19:42:00,97.775,97.79,97.715,97.715,655400000.0
2008-11-10 19:43:00,97.715,97.73,97.655,97.67,1180700000.0
2008-11-10 19:44:00,97.665,97.68,97.615,97.675,780800000.0
2008-11-10 19:45:00,97.675,97.71,97.61,97.665,845800000.0
2008-11-10 19:46:00,97.665,97.685,97.65,97.66,669300000.0
2008-11-10 19:47:00,97.65,97.665,97.625,97.635,546700000.0
2008-11-10 19:48:00,97.64,97.705,97.63,97.695,570900000.0
2008-11-10 19:49:00,97.695,97.7,97.64,97.67,528800000.0
2008-11-10 19:50:00,97.67,97.67,97.585,97.62,518000000.0
2008-11-10 19:51:00,97.615,97.64,97.61,97.62,857500000.0
2008-11-10 19:52:00,97.615,97.63,97.615,97.62,449300000.0
2008-11-10 19:53:00,97.625,97.67,97.62,97.655,727799999.0
2008-11-10 19:54:00,97.66,97.665,97.625,97.64,437300000.0
2008-11-10 19:55:00,97.635,97.715,97.635,97.705,840000000.0
2008-11-10 19:56:00,97.71,97.75,97.71,97.735,596100000.0
2008-11-10 19:57:00,97.74,97.79,97.74,97.775,1038500000.0
2008-11-10 19:58:00,97.775,97.79,97.76,97.765,557900000.0
2008-11-10 19:59:00,97.765,97.77,97.725,97.73,433800000.0
2008-11-10 20:00:00,97.73,97.74,97.725,97.735,384700000.0
2008-11-10 20:01:00,97.74,97.755,97.725,97.73,520600000.0
2008-11-10 20:02:00,97.73,97.74,97.705,97.74,642700000.0
2008-11-10 20:03:00,97.74,97.74,97.71,97.71,422700000.0
2008-11-10 20:04:00,97.71,97.72,97.695,97.71,546499999.0
2008-11-10 20:05:00,97.7,97.765,97.7,97.73,862800000.0
2008-11-10 20:06:00,97.725,97.78,97.715,97.78,548400000.0
2008-11-10 20:07:00,97.78,97.8,97.78,97.79,523000000.0
2008-11-10 20:08:00,97.79,97.82,97.76,97.8,778400000.0
2008-11-10 20:09:00,97.8,97.835,97.785,97.835,588900000.0
2008-11-10 20:10:00,97.835,97.84,97.8,97.8,804200000.0
2008-11-10 20:11:00,97.8,97.81,97.745,97.75,726400000.0
2008-11-10 20:12:00,97.745,97.79,97.745,97.78,408600001.0
2008-11-10 20:13:00,97.78,97.79,97.76,97.76,691600000.0
2008-11-10 20:14:00,97.76,97.825,97.76,97.815,427600000.0
2008-11-10 20:15:00,97.82,97.82,97.78,97.78,186400000.0
2008-11-10 20:16:00,97.78,97.79,97.76,97.76,790000000.0
2008-11-10 20:17:00,97.76,97.76,97.7,97.72,474300000.0
2008-11-10 20:18:00,97.715,97.79,97.715,97.79,409300001.0
2008-11-10 20:19:00,97.79,97.86,97.785,97.815,806600000.0
2008-11-10 20:20:00,97.815,97.87,97.815,97.87,602300000.0
2008-11-10 20:21:00,97.87,97.92,97.865,97.9,573199999.0
2008-11-10 20:22:00,97.9,97.965,97.9,97.93,539499999.0
2008-11-10 20:23:00,97.93,97.93,97.895,97.9,347600000.0
2008-11-10 20:24:00,97.9,97.91,97.845,97.865,439800000.0
2008-11-10 20:25:00,97.86,97.89,97.855,97.875,887300000.0
2008-11-10 20:26:00,97.875,97.92,97.875,97.92,518599998.0
2008-11-10 20:27:00,97.92,98.04,97.92,98.04,860299999.0
2008-11-10 20:28:00,98.04,98.055,97.995,98.02,724700000.0
2008-11-10 20:29:00,98.035,98.05,98.005,98.03,513050000.0
2008-11-10 20:30:00,98.03,98.05,98.005,98.045,733999999.0
2008-11-10 20:31:00,98.045,98.07,98.04,98.05,705899992.0
2008-11-10 20:32:00,98.05,98.055,98.02,98.04,454699997.0
2008-11-10 20:33:00,98.04,98.04,98.015,98.035,479899999.0
2008-11-10 20:34:00,98.025,98.04,97.995,98.015,429500000.0
2008-11-10 20:35:00,98.02,98.025,97.98,97.99,635099999.0
2008-11-10 20:36:00,98.005,98.07,97.985,98.065,563699998.0
2008-11-10 20:37:00,98.07,98.08,98.035,98.08,583999999.0
2008-11-10 20:38:00,98.07,98.08,98.06,98.07,428200000.0
2008-11-10 20:39:00,98.06,98.075,98.06,98.07,225200000.0
2008-11-10 20:40:00,98.06,98.07,98.02,98.05,370099999.0
2008-11-10 20:41:00,98.05,98.06,98.03,98.06,591399995.0
2008-11-10 20:42:00,98.06,98.08,98.055,98.065,238400000.0
2008-11-10 20:43:00,98.065,98.065,98.04,98.04,363000000.0
2008-11-10 20:44:00,98.04,98.045,98.015,98.015,266650000.0
2008-11-10 20:45:00,98.02,98.02,97.95,97.97,640150000.0
2008-11-10 20:46:00,97.965,97.965,97.915,97.915,375699999.0
2008-11-10 20:47:00,97.92,97.945,97.92,97.94,328800000.0
2008-11-10 20:48:00,97.935,97.945,97.905,97.915,429199998.0
2008-11-10 20:49:00,97.915,97.96,97.89,97.94,603599997.0
2008-11-10 20:50:00,97.935,97.94,97.935,97.935,120499997.0
2008-11-10 20:51:00,97.935,97.965,97.93,97.95,233799999.0
2008-11-10 20:52:00,97.96,98.02,97.925,97.975,736399997.0
2008-11-10 20:53:00,97.975,98.01,97.96,98.01,605099996.0
2008-11-10 20:54:00,98.01,98.02,97.955,98.015,519600000.0
2008-11-10 20:55:00,98.015,98.06,97.995,98.055,455800000.0
2008-11-10 20:56:00,98.055,98.08,98.025,98.03,611099993.0
2008-11-10 20:57:00,98.03,98.04,98.025,98.025,189900000.0
2008-11-10 20:58:00,98.025,98.045,98.015,98.045,368899996.0
2008-11-10 20:59:00,98.045,98.05,98.015,98.025,472649999.0
2008-11-10 21:00:00,98.025,98.04,98.0,98.03,523900000.0
2008-11-10 21:01:00,98.015,98.06,98.005,98.025,420900000.0
2008-11-10 21:02:00,98.025,98.045,98.015,98.03,451400000.0
2008-11-10 21:03:00,98.03,98.04,98.015,98.025,451499997.0
2008-11-10 21:04:00,98.03,98.04,98.015,98.04,299400000.0
2008-11-10 21:05:00,98.03,98.06,98.025,98.06,289600000.0
2008-11-10 21:06:00,98.07,98.07,98.055,98.07,292900000.0
2008-11-10 21:07:00,98.07,98.105,98.055,98.08,490300000.0
2008-11-10 21:08:00,98.095,98.1,98.07,98.075,357600000.0
2008-11-10 21:09:00,98.08,98.08,98.06,98.07,396599998.0
2008-11-10 21:10:00,98.07,98.07,98.05,98.05,270400000.0
2008-11-10 21:11:00,98.05,98.11,98.05,98.09,686400000.0
2008-11-10 21:12:00,98.075,98.105,98.065,98.075,585899998.0
2008-11-10 21:13:00,98.085,98.11,98.085,98.1,499099999.0
2008-11-10 21:14:00,98.105,98.11,98.07,98.085,403399998.0
2008-11-10 21:15:00,98.09,98.125,98.085,98.12,319500000.0
2008-11-10 21:16:00,98.12,98.12,98.095,98.1,160800000.0
2008-11-10 21:17:00,98.1,98.1,98.025,98.03,254350000.0
2008-11-10 21:18:00,98.03,98.03,97.945,97.975,649700000.0
2008-11-10 21:19:00,97.98,98.025,97.98,98.02,493899999.0
2008-11-10 21:20:00,98.015,98.04,97.995,98.01,592399996.0
2008-11-10 21:21:00,98.01,98.01,97.97,97.98,338900000.0
2008-11-10 21:22:00,97.98,98.05,97.98,98.025,387900000.0
2008-11-10 21:23:00,98.025,98.045,98.025,98.045,429700000.0
2008-11-10 21:24:00,98.05,98.05,98.015,98.04,335300000.0
2008-11-10 21:25:00,98.035,98.04,97.98,97.99,376500000.0
2008-11-10 21:26:00,97.985,98.04,97.985,98.025,410200000.0
2008-11-10 21:27:00,98.03,98.06,98.02,98.03,250900000.0
2008-11-10 21:28:00,98.03,98.06,98.005,98.045,515500000.0
2008-11-10 21:29:00,98.045,98.045,97.985,98.005,573800000.0
2008-11-10 21:30:00,98.01,98.04,98.005,98.015,680099993.0
2008-11-10 21:31:00,98.02,98.03,98.015,98.03,303999999.0
2008-11-10 21:32:00,98.03,98.03,97.93,97.945,641100000.0
2008-11-10 21:33:00,97.95,97.95,97.925,97.935,563999998.0
2008-11-10 21:34:00,97.93,97.965,97.93,97.935,401400000.0
2008-11-10 21:35:00,97.945,97.97,97.935,97.94,543500000.0
2008-11-10 21:36:00,97.94,97.955,97.925,97.945,476500000.0
2008-11-10 21:37:00,97.95,97.99,97.945,97.975,319900000.0
2008-11-10 21:38:00,97.98,97.98,97.935,97.965,344900000.0
2008-11-10 21:39:00,97.965,98.005,97.965,98.005,392600000.0
2008-11-10 21:40:00,98.0,98.035,97.985,98.005,717300000.0
2008-11-10 21:41:00,98.01,98.01,97.98,97.985,386000000.0
2008-11-10 21:42:00,97.995,98.035,97.935,97.96,907900000.0
2008-11-10 21:43:00,97.96,97.975,97.955,97.955,469299996.0
2008-11-10 21:44:00,97.965,97.97,97.955,97.97,147100000.0
2008-11-10 21:45:00,97.97,98.01,97.965,97.985,401000000.0
2008-11-10 21:46:00,97.985,98.0,97.965,97.97,315299999.0
2008-11-10 21:47:00,97.975,97.98,97.91,97.93,575050000.0
2008-11-10 21:48:00,97.93,97.93,97.895,97.92,420999999.0
2008-11-10 21:49:00,97.92,97.92,97.89,97.89,673499995.0
2008-11-10 21:50:00,97.9,97.9,97.845,97.845,575599998.0
2008-11-10 21:51:00,97.85,97.85,97.835,97.845,332600001.0
2008-11-10 21:52:00,97.845,97.89,97.84,97.88,337400000.0
2008-11-10 21:53:00,97.885,97.915,97.88,97.9,316549999.0
2008-11-10 21:54:00,97.915,97.96,97.915,97.955,452599999.0
2008-11-10 21:55:00,97.955,97.97,97.95,97.97,206200000.0
2008-11-10 21:56:00,97.975,97.98,97.94,97.94,394800000.0
2008-11-10 21:57:00,97.94,97.945,97.91,97.92,251199999.0
2008-11-10 21:58:00,97.92,97.92,97.885,97.89,321200000.0
2008-11-10 21:59:00,97.89,97.92,97.88,97.91,175500000.0
2008-11-10 22:00:00,97.905,97.92,97.855,97.855,710799996.0
2008-11-10 22:01:00,97.855,97.855,97.795,97.8,649249926.0
2008-11-10 22:02:00,97.8,97.84,97.8,97.83,488899995.0
2008-11-10 22:03:00,97.83,97.835,97.765,97.77,551400000.0
2008-11-10 22:04:00,97.78,97.845,97.775,97.8,630899998.0
2008-11-10 22:05:00,97.8,97.845,97.795,97.835,419100000.0
2008-11-10 22:06:00,97.84,97.85,97.78,97.785,596599993.0
2008-11-10 22:07:00,97.785,97.785,97.725,97.76,524999999.0
2008-11-10 22:08:00,97.76,97.835,97.73,97.805,579999998.0
2008-11-10 22:09:00,97.805,97.805,97.745,97.77,584400000.0
2008-11-10 22:10:00,97.765,97.83,97.75,97.78,833899999.0
2008-11-10 22:11:00,97.795,97.8,97.72,97.73,679799996.0
2008-11-10 22:12:00,97.73,97.77,97.715,97.74,426700001.0
2008-11-10 22:13:00,97.74,97.75,97.675,97.72,298900000.0
2008-11-10 22:14:00,97.715,97.76,97.695,97.745,259000001.0
2008-11-10 22:15:00,97.745,97.78,97.705,97.725,291200000.0
2008-11-10 22:16:00,97.715,97.73,97.665,97.715,220700000.0
2008-11-10 22:17:00,97.69,97.71,97.675,97.695,149300000.0
2008-11-10 22:18:00,97.69,97.72,97.685,97.705,122900000.0
2008-11-10 22:19:00,97.705,97.84,97.705,97.76,348300000.0
2008-11-10 22:20:00,97.76,97.775,97.705,97.745,222600000.0
2008-11-10 22:21:00,97.745,97.745,97.71,97.715,226499997.0
2008-11-10 22:22:00,97.72,97.72,97.63,97.645,342899997.0
2008-11-10 22:23:00,97.63,97.665,97.63,97.64,252700000.0
2008-11-10 22:24:00,97.65,97.675,97.645,97.665,350400000.0
2008-11-10 22:25:00,97.66,97.7,97.65,97.685,248000000.0
2008-11-10 22:26:00,97.685,97.685,97.645,97.66,434000003.0
2008-11-10 22:27:00,97.66,97.695,97.635,97.65,316000000.0
2008-11-10 22:28:00,97.65,97.65,97.605,97.625,312100000.0
2008-11-10 22:29:00,97.605,97.665,97.6,97.625,439000000.0
2008-11-10 22:30:00,97.625,97.69,97.61,97.69,324800000.0
2008-11-10 22:31:00,97.68,97.745,97.665,97.71,426999999.0
2008-11-10 22:32:00,97.675,97.735,97.655,97.71,420000000.0
2008-11-10 22:33:00,97.715,97.74,97.705,97.73,307200000.0
2008-11-10 22:34:00,97.73,97.73,97.685,97.705,280400000.0
2008-11-10 22:35:00,97.705,97.76,97.69,97.69,414700000.0
2008-11-10 22:36:00,97.685,97.78,97.665,97.75,461800000.0
2008-11-10 22:37:00,97.745,97.76,97.705,97.705,423600000.0
2008-11-10 22:38:00,97.705,97.71,97.68,97.7,205800000.0
2008-11-10 22:39:00,97.705,97.715,97.645,97.645,296199999.0
2008-11-10 22:40:00,97.66,97.75,97.63,97.665,548400000.0
2008-11-10 22:41:00,97.675,97.7,97.655,97.675,599700000.0
2008-11-10 22:42:00,97.675,97.685,97.67,97.675,320000000.0
2008-11-10 22:43:00,97.675,97.77,97.675,97.755,449000000.0
2008-11-10 22:44:00,97.755,97.785,97.725,97.75,517600000.0
2008-11-10 22:45:00,97.75,97.76,97.645,97.67,557700000.0
2008-11-10 22:46:00,97.665,97.745,97.665,97.73,297300000.0
2008-11-10 22:47:00,97.73,97.735,97.685,97.685,405700000.0
2008-11-10 22:48:00,97.685,97.76,97.665,97.725,533500000.0
2008-11-10 22:49:00,97.725,97.73,97.7,97.725,243200000.0
2008-11-10 22:50:00,97.725,97.75,97.705,97.75,286400000.0
2008-11-10 22:51:00,97.75,97.83,97.75,97.785,565000000.0
2008-11-10 22:52:00,97.785,97.81,97.745,97.805,663100000.0
2008-11-10 22:53:00,97.805,97.835,97.805,97.81,225100000.0
2008-11-10 22:54:00,97.805,97.815,97.765,97.78,256000000.0
2008-11-10 22:55:00,97.78,97.825,97.78,97.805,84000000.0
2008-11-10 22:56:00,97.805,97.815,97.775,97.8,227100000.0
2008-11-10 22:57:00,97.805,97.81,97.78,97.805,134500000.0
2008-11-10 22:58:00,97.815,97.84,97.815,97.83,59100000.0
2008-11-10 22:59:00,97.835,97.855,97.825,97.85,185800000.0
2008-11-10 23:00:00,97.845,97.895,97.845,97.895,237300000.0
2008-11-10 23:01:00,97.9,97.91,97.845,97.855,98600000.0
2008-11-10 23:02:00,97.855,97.855,97.855,97.855,12100000.0
2008-11-10 23:03:00,97.86,97.885,97.845,97.845,167400000.0
2008-11-10 23:04:00,97.84,97.84,97.84,97.84,8400000.0
2008-11-10 23:05:00,97.85,97.85,97.845,97.85,25300000.0
2008-11-10 23:06:00,97.855,97.89,97.85,97.89,118700000.0
2008-11-10 23:07:00,97.89,97.89,97.875,97.88,138600000.0
2008-11-10 23:08:00,97.885,97.895,97.875,97.895,96400000.0
2008-11-10 23:09:00,97.895,97.915,97.895,97.895,117900000.0
2008-11-10 23:10:00,97.895,97.91,97.885,97.91,64900000.0
2008-11-10 23:11:00,97.915,97.96,97.915,97.96,180800001.0
2008-11-10 23:12:00,97.955,98.01,97.955,98.005,342400001.0
2008-11-10 23:13:00,98.005,98.005,97.98,97.99,231600000.0
2008-11-10 23:14:00,97.99,97.99,97.975,97.975,67000000.0
2008-11-10 23:15:00,97.99,97.995,97.98,97.985,154800000.0
2008-11-10 23:16:00,97.995,98.0,97.99,97.99,96000000.0
2008-11-10 23:17:00,97.995,98.005,97.99,97.99,104000000.0
2008-11-10 23:18:00,97.99,97.99,97.99,97.99,14400000.0
2008-11-10 23:19:00,97.995,97.995,97.985,97.99,64600001.0
2008-11-10 23:20:00,97.99,97.99,97.97,97.97,43800000.0
2008-11-10 23:21:00,97.97,97.97,97.97,97.97,9600000.0
2008-11-10 23:22:00,97.97,97.97,97.97,97.97,9600000.0
2008-11-10 23:23:00,97.93,97.93,97.87,97.88,32500000.0
2008-11-10 23:24:00,97.97,97.97,97.955,97.955,32500000.0
2008-11-10 23:25:00,97.955,97.96,97.935,97.935,150500000.0
2008-11-10 23:26:00,97.935,97.945,97.93,97.945,61000000.0
2008-11-10 23:27:00,97.94,97.94,97.9,97.9,151900000.0
2008-11-10 23:28:00,97.9,97.9,97.865,97.885,133900000.0
2008-11-10 23:29:00,97.89,97.965,97.88,97.965,130900000.0
2008-11-10 23:30:00,97.965,97.99,97.91,97.92,157400000.0
2008-11-10 23:31:00,97.92,97.925,97.92,97.925,34000000.0
2008-11-10 23:32:00,97.915,97.96,97.915,97.96,88300000.0
2008-11-10 23:33:00,97.965,98.02,97.965,98.005,137500000.0
2008-11-10 23:34:00,98.005,98.005,97.975,97.995,56600000.0
2008-11-10 23:35:00,97.995,98.015,97.995,98.005,163500000.0
2008-11-10 23:36:00,98.005,98.015,98.0,98.015,67400000.0
2008-11-10 23:37:00,98.015,98.02,98.01,98.015,457300000.0
2008-11-10 23:38:00,98.015,98.015,97.94,97.99,294100000.0
2008-11-10 23:39:00,97.94,97.98,97.93,97.975,145600000.0
2008-11-10 23:40:00,97.975,97.975,97.975,97.975,21400000.0
2008-11-10 23:41:00,97.985,98.01,97.975,98.0,119900000.0
2008-11-10 23:42:00,98.0,98.01,97.985,98.0,116400000.0
2008-11-10 23:43:00,98.0,98.01,98.0,98.005,49300000.0
2008-11-10 23:44:00,98.01,98.01,98.005,98.005,20500000.0
2008-11-10 23:45:00,98.01,98.03,98.005,98.005,189600000.0
2008-11-10 23:46:00,98.01,98.02,98.01,98.02,51600000.0
2008-11-10 23:47:00,97.84,97.93,97.83,97.93,87100000.0
2008-11-10 23:48:00,98.025,98.025,98.025,98.025,87100000.0
2008-11-10 23:49:00,98.025,98.025,98.015,98.015,44800000.0
2008-11-10 23:50:00,98.015,98.015,98.005,98.005,48200000.0
2008-11-10 23:51:00,98.02,98.03,97.995,97.995,115100000.0
2008-11-10 23:52:00,98.0,98.005,97.995,97.995,92600000.0
2008-11-10 23:53:00,97.995,97.995,97.995,97.995,42500000.0
2008-11-10 23:54:00,97.995,97.995,97.98,97.99,52700000.0
2008-11-10 23:55:00,98.0,98.01,98.0,98.01,28900000.0
2008-11-10 23:56:00,98.015,98.04,98.015,98.025,151000000.0
2008-11-10 23:57:00,98.035,98.035,98.035,98.035,10400000.0
2008-11-10 23:58:00,98.03,98.03,97.975,97.99,82200000.0
2008-11-10 23:59:00,97.995,98.01,97.99,97.99,138200001.0
2008-11-11 00:00:00,97.99,97.995,97.985,97.99,39600000.0
2008-11-11 00:01:00,97.985,98.005,97.965,97.985,84000000.0
2008-11-11 00:02:00,97.985,97.99,97.955,97.98,42000000.0
2008-11-11 00:03:00,97.99,97.995,97.985,97.985,21600000.0
2008-11-11 00:04:00,97.99,97.99,97.965,97.99,55200000.0
2008-11-11 00:05:00,97.99,97.99,97.965,97.965,56400000.0
2008-11-11 00:06:00,97.965,97.965,97.965,97.965,9600000.0
2008-11-11 00:07:00,97.97,97.97,97.92,97.95,76800000.0
2008-11-11 00:08:00,97.95,97.96,97.925,97.935,70800000.0
2008-11-11 00:09:00,97.935,97.935,97.935,97.935,19200000.0
2008-11-11 00:10:00,97.95,97.95,97.95,97.95,25200000.0
2008-11-11 00:11:00,97.935,97.935,97.935,97.935,25200000.0
2008-11-11 00:12:00,97.94,97.94,97.925,97.93,184800000.0
2008-11-11 00:13:00,97.93,97.93,97.93,97.93,190800000.0
2008-11-11 00:14:00,97.93,97.93,97.93,97.93,81600000.0
2008-11-11 00:15:00,97.93,97.935,97.905,97.93,288000000.0
2008-11-11 00:16:00,97.93,97.935,97.92,97.93,66300000.0
2008-11-11 00:17:00,97.93,97.935,97.93,97.93,20500000.0
2008-11-11 00:18:00,97.93,97.93,97.895,97.905,45400000.0
2008-11-11 00:19:00,97.905,97.91,97.9,97.9,9900000.0
2008-11-11 00:20:00,97.9,97.91,97.885,97.9,67000001.0
2008-11-11 00:21:00,97.9,97.9,97.89,97.9,34200000.0
2008-11-11 00:22:00,97.91,97.92,97.905,97.905,115200000.0
2008-11-11 00:23:00,97.915,97.92,97.89,97.895,327100002.0
2008-11-11 00:24:00,97.895,97.9,97.885,97.9,92600001.0
2008-11-11 00:25:00,97.9,97.92,97.9,97.92,39600000.0
2008-11-11 00:26:00,97.93,97.94,97.92,97.92,132700000.0
2008-11-11 00:27:00,97.92,97.93,97.915,97.92,165300000.0
2008-11-11 00:28:00,97.915,97.93,97.915,97.915,151700000.0
2008-11-11 00:29:00,97.92,97.94,97.915,97.93,80000000.0
2008-11-11 00:30:00,97.935,97.94,97.93,97.935,110800000.0
2008-11-11 00:31:00,97.93,97.955,97.925,97.95,130800000.0
2008-11-11 00:32:00,97.95,97.95,97.935,97.94,53200000.0
2008-11-11 00:33:00,97.94,97.94,97.935,97.935,202200000.0
2008-11-11 00:34:00,97.935,97.95,97.935,97.94,107100000.0
2008-11-11 00:35:00,97.95,97.96,97.92,97.93,263000001.0
2008-11-11 00:36:00,97.93,97.93,97.92,97.92,43800000.0
2008-11-11 00:37:00,97.92,97.95,97.92,97.95,165600000.0
2008-11-11 00:38:00,97.95,97.95,97.89,97.915,95800000.0
2008-11-11 00:39:00,97.905,97.915,97.855,97.86,235200000.0
2008-11-11 00:40:00,97.86,97.86,97.825,97.825,158800000.0
2008-11-11 00:41:00,97.84,97.84,97.795,97.805,164600000.0
2008-11-11 00:42:00,97.805,97.82,97.795,97.82,103900000.0
2008-11-11 00:43:00,97.82,97.82,97.82,97.82,3600000.0
2008-11-11 00:44:00,97.815,97.835,97.815,97.815,114000000.0
2008-11-11 00:45:00,97.825,97.83,97.825,97.825,157500000.0
2008-11-11 00:46:00,97.825,97.825,97.825,97.825,14400000.0
2008-11-11 00:47:00,97.83,97.91,97.83,97.91,125600000.0
2008-11-11 00:48:00,97.915,97.92,97.9,97.915,54000000.0
2008-11-11 00:49:00,98.0,98.02,98.0,98.0,36000000.0
2008-11-11 00:50:00,97.915,97.93,97.915,97.93,36000000.0
2008-11-11 00:51:00,97.97,98.0,97.95,97.99,86500000.0
2008-11-11 00:52:00,97.98,97.99,97.98,97.99,86500000.0
2008-11-11 00:53:00,97.945,97.95,97.925,97.925,86500000.0
2008-11-11 00:54:00,97.945,97.965,97.905,97.955,118200000.0
2008-11-11 00:55:00,97.965,97.97,97.96,97.965,163200000.0
2008-11-11 00:56:00,97.96,97.965,97.95,97.965,42100000.0
2008-11-11 00:57:00,97.965,97.965,97.965,97.965,11800000.0
2008-11-11 00:58:00,97.965,97.97,97.965,97.97,15100000.0
2008-11-11 00:59:00,97.985,98.0,97.965,97.99,177500000.0
2008-11-11 01:00:00,97.99,97.99,97.99,97.99,4200000.0
2008-11-11 01:01:00,97.99,97.99,97.99,97.99,8700000.0
2008-11-11 01:02:00,97.995,98.01,97.99,97.995,44100000.0
2008-11-11 01:03:00,97.995,98.01,97.995,98.0,61900000.0
2008-11-11 01:04:00,98.01,98.03,98.0,98.01,155700000.0
2008-11-11 01:05:00,98.01,98.015,98.01,98.01,119000000.0
2008-11-11 01:06:00,98.01,98.01,98.01,98.01,26000000.0
2008-11-11 01:07:00,98.01,98.01,97.995,98.0,87300000.0
2008-11-11 01:08:00,98.0,98.0,98.0,98.0,8100000.0
2008-11-11 01:09:00,98.0,98.0,97.95,97.95,196000001.0
2008-11-11 01:10:00,97.94,97.94,97.935,97.935,13000000.0
2008-11-11 01:11:00,97.94,97.96,97.94,97.955,157400000.0
2008-11-11 01:12:00,97.955,97.955,97.95,97.95,36100000.0
2008-11-11 01:13:00,97.95,97.955,97.95,97.955,65600000.0
2008-11-11 01:14:00,97.955,97.955,97.945,97.955,95100000.0
2008-11-11 01:15:00,97.955,97.955,97.95,97.95,87800000.0
2008-11-11 01:16:00,97.95,97.955,97.945,97.945,133000000.0
2008-11-11 01:17:00,97.945,97.945,97.93,97.94,103100000.0
2008-11-11 01:18:00,97.94,97.94,97.94,97.94,3300000.0
2008-11-11 01:19:00,97.94,97.96,97.935,97.945,102800000.0
2008-11-11 01:20:00,97.945,97.98,97.94,97.955,373900000.0
2008-11-11 01:21:00,97.98,98.0,97.955,97.98,252700000.0
2008-11-11 01:22:00,97.98,98.0,97.98,97.985,141000000.0
2008-11-11 01:23:00,97.99,98.0,97.985,97.99,112000000.0
2008-11-11 01:24:00,97.99,98.0,97.985,97.985,51100000.0
2008-11-11 01:25:00,97.995,98.03,97.995,98.02,212300000.0
2008-11-11 01:26:00,98.03,98.04,98.025,98.04,105700000.0
2008-11-11 01:27:00,98.03,98.04,98.02,98.02,82600000.0
2008-11-11 01:28:00,98.015,98.05,98.015,98.045,159200000.0
2008-11-11 01:29:00,98.05,98.06,98.02,98.03,114900000.0
2008-11-11 01:30:00,98.025,98.03,97.955,97.98,199300000.0
2008-11-11 01:31:00,97.975,98.01,97.955,97.98,122100000.0
2008-11-11 01:32:00,97.975,97.99,97.975,97.98,100900000.0
2008-11-11 01:33:00,97.78,97.78,97.75,97.75,263200000.0
2008-11-11 01:34:00,97.74,97.78,97.74,97.74,263200000.0
2008-11-11 01:35:00,97.975,98.03,97.975,98.015,263200000.0
2008-11-11 01:36:00,98.015,98.04,98.015,98.025,125700000.0
2008-11-11 01:37:00,98.03,98.05,98.025,98.025,59400000.0
2008-11-11 01:38:00,98.04,98.09,98.025,98.085,307800000.0
2008-11-11 01:39:00,98.085,98.09,98.08,98.08,137100000.0
2008-11-11 01:40:00,98.08,98.085,98.08,98.085,120700000.0
2008-11-11 01:41:00,98.085,98.095,98.085,98.085,74200000.0
2008-11-11 01:42:00,98.085,98.105,98.075,98.075,148400000.0
2008-11-11 01:43:00,98.08,98.09,98.08,98.09,79800000.0
2008-11-11 01:44:00,98.085,98.09,98.08,98.085,253600000.0
2008-11-11 01:45:00,98.09,98.09,98.045,98.045,128700000.0
2008-11-11 01:46:00,98.05,98.07,98.05,98.06,56000000.0
2008-11-11 01:47:00,98.06,98.06,98.04,98.045,451800000.0
2008-11-11 01:48:00,98.04,98.045,97.98,98.0,190100000.0
2008-11-11 01:49:00,98.0,98.005,97.965,97.965,120900000.0
2008-11-11 01:50:00,97.975,97.98,97.95,97.965,68400000.0
2008-11-11 01:51:00,97.97,97.99,97.95,97.98,335300000.0
2008-11-11 01:52:00,97.965,97.985,97.965,97.98,128500000.0
2008-11-11 01:53:00,97.98,97.99,97.98,97.985,45700000.0
2008-11-11 01:54:00,97.99,98.015,97.98,97.98,330300000.0
2008-11-11 01:55:00,97.98,98.005,97.98,98.0,95100000.0
2008-11-11 01:56:00,98.0,98.01,97.995,97.995,86100000.0
2008-11-11 01:57:00,97.99,98.0,97.975,97.99,74600000.0
2008-11-11 01:58:00,97.99,98.0,97.965,97.965,48100000.0
2008-11-11 01:59:00,97.975,98.0,97.97,97.97,87500000.0
2008-11-11 02:00:00,97.97,97.98,97.97,97.98,52500000.0
2008-11-11 02:01:00,97.975,97.98,97.97,97.975,21700000.0
2008-11-11 02:02:00,97.97,97.975,97.945,97.965,96900000.0
2008-11-11 02:03:00,97.97,97.985,97.945,97.985,176200000.0
2008-11-11 02:04:00,97.985,97.985,97.96,97.965,180200000.0
2008-11-11 02:05:00,97.975,97.98,97.965,97.975,84800000.0
2008-11-11 02:06:00,97.975,97.99,97.925,97.935,302300000.0
2008-11-11 02:07:00,97.935,97.95,97.85,97.935,468599999.0
2008-11-11 02:08:00,97.935,97.97,97.84,97.855,386299999.0
2008-11-11 02:09:00,97.855,97.875,97.815,97.875,241200000.0
2008-11-11 02:10:00,97.875,97.89,97.865,97.875,125300000.0
2008-11-11 02:11:00,97.88,97.88,97.845,97.85,392000000.0
2008-11-11 02:12:00,97.855,97.9,97.855,97.875,237500000.0
2008-11-11 02:13:00,97.875,97.875,97.83,97.845,184500000.0
2008-11-11 02:14:00,97.84,97.85,97.815,97.82,199600000.0
2008-11-11 02:15:00,97.82,97.82,97.795,97.8,212500000.0
2008-11-11 02:16:00,97.795,97.835,97.76,97.815,351800000.0
2008-11-11 02:17:00,97.815,97.82,97.795,97.805,148800000.0
2008-11-11 02:18:00,97.81,97.81,97.74,97.755,248000000.0
2008-11-11 02:19:00,97.75,97.77,97.72,97.765,484700000.0
2008-11-11 02:20:00,97.765,97.805,97.765,97.785,262300000.0
2008-11-11 02:21:00,97.78,97.795,97.765,97.79,190300000.0
2008-11-11 02:22:00,97.785,97.8,97.735,97.735,418100000.0
2008-11-11 02:23:00,97.735,97.77,97.735,97.755,239800000.0
2008-11-11 02:24:00,97.76,97.8,97.755,97.78,256600000.0
2008-11-11 02:25:00,97.78,97.81,97.765,97.805,253000000.0
2008-11-11 02:26:00,97.795,97.81,97.795,97.805,139800000.0
2008-11-11 02:27:00,97.81,97.825,97.805,97.825,331000000.0
2008-11-11 02:28:00,97.82,97.83,97.82,97.82,34500000.0
2008-11-11 02:29:00,97.82,97.86,97.815,97.85,237000000.0
2008-11-11 02:30:00,97.85,97.85,97.765,97.77,331800000.0
2008-11-11 02:31:00,97.775,97.79,97.745,97.765,344200001.0
2008-11-11 02:32:00,97.77,97.78,97.755,97.765,295600000.0
2008-11-11 02:33:00,97.77,97.78,97.75,97.75,192200000.0
2008-11-11 02:34:00,97.75,97.78,97.735,97.735,340700000.0
2008-11-11 02:35:00,97.735,97.78,97.685,97.765,350800000.0
2008-11-11 02:36:00,97.775,97.8,97.745,97.78,365900000.0
2008-11-11 02:37:00,97.79,97.795,97.725,97.735,286199999.0
2008-11-11 02:38:00,97.735,97.78,97.68,97.68,372600000.0
2008-11-11 02:39:00,97.685,97.71,97.66,97.7,434400000.0
2008-11-11 02:40:00,97.7,97.79,97.69,97.745,391600000.0
2008-11-11 02:41:00,97.745,97.76,97.68,97.69,468000000.0
2008-11-11 02:42:00,97.7,97.76,97.685,97.71,274200000.0
2008-11-11 02:43:00,97.725,97.795,97.705,97.79,344300000.0
2008-11-11 02:44:00,97.785,97.82,97.775,97.805,424700000.0
2008-11-11 02:45:00,97.805,97.81,97.785,97.81,92600000.0
2008-11-11 02:46:00,97.81,97.82,97.79,97.8,202100000.0
2008-11-11 02:47:00,97.8,97.82,97.785,97.805,261200000.0
2008-11-11 02:48:00,97.805,97.82,97.745,97.755,277400000.0
2008-11-11 02:49:00,97.765,97.77,97.705,97.71,209700000.0
2008-11-11 02:50:00,97.72,97.73,97.695,97.705,317800000.0
2008-11-11 02:51:00,97.705,97.72,97.665,97.675,390900000.0
2008-11-11 02:52:00,97.68,97.68,97.615,97.615,357900000.0
2008-11-11 02:53:00,97.62,97.62,97.585,97.595,627600000.0
2008-11-11 02:54:00,97.605,97.62,97.5,97.515,245600000.0
2008-11-11 02:55:00,97.5,97.585,97.48,97.52,311900000.0
2008-11-11 02:56:00,97.52,97.62,97.5,97.585,397900000.0
2008-11-11 02:57:00,97.575,97.62,97.545,97.55,433000000.0
2008-11-11 02:58:00,97.55,97.58,97.515,97.58,303000000.0
2008-11-11 02:59:00,97.58,97.72,97.565,97.645,492000000.0
2008-11-11 03:00:00,97.645,97.65,97.58,97.585,304600000.0
2008-11-11 03:01:00,97.59,97.645,97.58,97.61,366700000.0
2008-11-11 03:02:00,97.615,97.71,97.615,97.675,380600000.0
2008-11-11 03:03:00,97.675,97.685,97.6,97.605,270800000.0
2008-11-11 03:04:00,97.61,97.62,97.605,97.62,192700000.0
2008-11-11 03:05:00,97.62,97.665,97.62,97.665,291500000.0
2008-11-11 03:06:00,97.665,97.675,97.645,97.645,230200000.0
2008-11-11 03:07:00,97.66,97.66,97.615,97.615,320400000.0
2008-11-11 03:08:00,97.615,97.645,97.61,97.61,467200000.0
2008-11-11 03:09:00,97.61,97.65,97.605,97.64,369800000.0
2008-11-11 03:10:00,97.645,97.71,97.645,97.69,356200000.0
2008-11-11 03:11:00,97.69,97.725,97.685,97.715,246800000.0
2008-11-11 03:12:00,97.72,97.73,97.695,97.715,352100000.0
2008-11-11 03:13:00,97.72,97.72,97.695,97.705,206300000.0
2008-11-11 03:14:00,97.705,97.72,97.695,97.72,286400000.0
2008-11-11 03:15:00,97.73,97.77,97.73,97.745,323700000.0
2008-11-11 03:16:00,97.76,97.78,97.7,97.71,374000000.0
2008-11-11 03:17:00,97.705,97.74,97.695,97.73,206200000.0
2008-11-11 03:18:00,97.73,97.78,97.73,97.77,255300000.0
2008-11-11 03:19:00,97.77,97.83,97.765,97.83,290100000.0
2008-11-11 03:20:00,97.83,97.83,97.77,97.8,363200000.0
2008-11-11 03:21:00,97.8,97.8,97.77,97.785,272200000.0
2008-11-11 03:22:00,97.8,97.8,97.725,97.735,231000000.0
2008-11-11 03:23:00,97.735,97.78,97.725,97.77,544400000.0
2008-11-11 03:24:00,97.755,97.83,97.745,97.795,319000000.0
2008-11-11 03:25:00,97.8,97.87,97.785,97.795,429100000.0
2008-11-11 03:26:00,97.795,97.86,97.795,97.81,267400000.0
2008-11-11 03:27:00,97.81,97.81,97.755,97.765,152900000.0
2008-11-11 03:28:00,97.755,97.84,97.755,97.825,159400000.0
2008-11-11 03:29:00,97.84,97.88,97.805,97.82,250700000.0
2008-11-11 03:30:00,97.815,97.82,97.8,97.8,56700000.0
2008-11-11 03:31:00,97.795,97.8,97.775,97.79,247800000.0
2008-11-11 03:32:00,97.79,97.79,97.76,97.78,132700000.0
2008-11-11 03:33:00,97.78,97.8,97.775,97.785,274300000.0
2008-11-11 03:34:00,97.785,97.83,97.78,97.805,293900000.0
2008-11-11 03:35:00,97.81,97.81,97.77,97.77,132200000.0
2008-11-11 03:36:00,97.77,97.79,97.765,97.77,229600000.0
2008-11-11 03:37:00,97.765,97.78,97.745,97.76,168700000.0
2008-11-11 03:38:00,97.76,97.84,97.755,97.79,312800000.0
2008-11-11 03:39:00,97.785,97.79,97.735,97.74,267000000.0
2008-11-11 03:40:00,97.725,97.73,97.685,97.69,304100000.0
2008-11-11 03:41:00,97.69,97.71,97.685,97.7,219100000.0
2008-11-11 03:42:00,97.7,97.71,97.695,97.71,173600000.0
2008-11-11 03:43:00,97.705,97.8,97.705,97.75,315800000.0
2008-11-11 03:44:00,97.75,97.75,97.725,97.75,64500000.0
2008-11-11 03:45:00,97.745,97.8,97.745,97.795,116200000.0
2008-11-11 03:46:00,97.8,97.805,97.765,97.77,118300000.0
2008-11-11 03:47:00,97.765,97.79,97.765,97.775,122600000.0
2008-11-11 03:48:00,97.775,97.87,97.775,97.82,136800000.0
2008-11-11 03:49:00,97.82,97.82,97.77,97.79,348800000.0
2008-11-11 03:50:00,97.79,97.79,97.745,97.765,269400000.0
2008-11-11 03:51:00,97.765,97.785,97.75,97.75,421100000.0
2008-11-11 03:52:00,97.75,97.775,97.74,97.76,343500001.0
2008-11-11 03:53:00,97.765,97.765,97.75,97.75,49800000.0
2008-11-11 03:54:00,97.75,97.765,97.75,97.75,91100000.0
2008-11-11 03:55:00,97.755,97.775,97.69,97.69,182700000.0
2008-11-11 03:56:00,97.69,97.73,97.69,97.7,290500000.0
2008-11-11 03:57:00,97.71,97.71,97.645,97.675,538100000.0
2008-11-11 03:58:00,97.675,97.7,97.67,97.685,82000000.0
2008-11-11 03:59:00,97.685,97.725,97.665,97.675,218100000.0
2008-11-11 04:00:00,97.67,97.72,97.67,97.705,152200000.0
2008-11-11 04:01:00,97.705,97.73,97.705,97.725,142900000.0
2008-11-11 04:02:00,97.725,97.77,97.715,97.75,234700000.0
2008-11-11 04:03:00,97.755,97.78,97.745,97.765,598300000.0
2008-11-11 04:04:00,97.765,97.77,97.75,97.75,223900000.0
2008-11-11 04:05:00,97.75,97.75,97.7,97.71,335600000.0
2008-11-11 04:06:00,97.71,97.74,97.71,97.735,127700000.0
2008-11-11 04:07:00,97.735,97.76,97.72,97.76,528000000.0
2008-11-11 04:08:00,97.76,97.765,97.73,97.745,257799999.0
2008-11-11 04:09:00,97.75,97.75,97.74,97.745,179400000.0
2008-11-11 04:10:00,97.745,97.745,97.73,97.74,96500000.0
2008-11-11 04:11:00,97.74,97.75,97.735,97.745,162000000.0
2008-11-11 04:12:00,97.75,97.76,97.745,97.75,233100000.0
2008-11-11 04:13:00,97.75,97.81,97.745,97.795,366300000.0
2008-11-11 04:14:00,97.805,97.87,97.775,97.795,521800000.0
2008-11-11 04:15:00,97.795,97.82,97.795,97.82,317599999.0
2008-11-11 04:16:00,97.82,97.82,97.77,97.78,401000000.0
2008-11-11 04:17:00,97.78,97.845,97.775,97.845,250200000.0
2008-11-11 04:18:00,97.845,97.86,97.81,97.845,362800000.0
2008-11-11 04:19:00,97.845,97.85,97.845,97.845,79800000.0
2008-11-11 04:20:00,97.845,97.92,97.84,97.88,551000000.0
2008-11-11 04:21:00,97.875,97.885,97.855,97.875,274700000.0
2008-11-11 04:22:00,97.875,97.88,97.84,97.855,486800000.0
2008-11-11 04:23:00,97.845,97.875,97.845,97.87,321600000.0
2008-11-11 04:24:00,97.87,97.87,97.845,97.85,437900000.0
2008-11-11 04:25:00,97.85,97.895,97.85,97.885,662400000.0
2008-11-11 04:26:00,97.895,97.91,97.885,97.885,582900000.0
2008-11-11 04:27:00,97.885,97.92,97.875,97.89,759000000.0
2008-11-11 04:28:00,97.875,97.875,97.79,97.83,410900000.0
2008-11-11 04:29:00,97.83,97.835,97.805,97.835,310500000.0
2008-11-11 04:30:00,97.83,97.835,97.815,97.815,165800000.0
2008-11-11 04:31:00,97.815,97.825,97.81,97.815,347700000.0
2008-11-11 04:32:00,97.815,97.825,97.8,97.805,287700000.0
2008-11-11 04:33:00,97.81,97.85,97.81,97.825,505800000.0
2008-11-11 04:34:00,97.825,97.855,97.825,97.84,523300000.0
2008-11-11 04:35:00,97.84,97.875,97.84,97.85,511300000.0
2008-11-11 04:36:00,97.85,97.88,97.85,97.855,531200000.0
2008-11-11 04:37:00,97.855,97.86,97.805,97.82,263800000.0
2008-11-11 04:38:00,97.82,97.835,97.815,97.815,373700000.0
2008-11-11 04:39:00,97.82,97.83,97.82,97.82,136300000.0
2008-11-11 04:40:00,97.82,97.84,97.795,97.805,213400000.0
2008-11-11 04:41:00,97.805,97.82,97.795,97.795,307800001.0
2008-11-11 04:42:00,97.79,97.82,97.79,97.81,176600000.0
2008-11-11 04:43:00,97.805,97.82,97.795,97.795,371800000.0
2008-11-11 04:44:00,97.795,97.81,97.755,97.765,266000000.0
2008-11-11 04:45:00,97.765,97.78,97.75,97.775,192300000.0
2008-11-11 04:46:00,97.775,97.81,97.775,97.79,85800000.0
2008-11-11 04:47:00,97.79,97.79,97.765,97.765,106400000.0
2008-11-11 04:48:00,97.765,97.77,97.765,97.77,60900000.0
2008-11-11 04:49:00,97.77,97.79,97.77,97.77,228900000.0
2008-11-11 04:50:00,97.77,97.77,97.745,97.76,426700000.0
2008-11-11 04:51:00,97.76,97.825,97.76,97.825,314100001.0
2008-11-11 04:52:00,97.83,97.83,97.81,97.815,396900000.0
2008-11-11 04:53:00,97.815,97.825,97.815,97.815,182600000.0
2008-11-11 04:54:00,97.815,97.82,97.765,97.78,336600000.0
2008-11-11 04:55:00,97.78,97.835,97.77,97.825,484300000.0
2008-11-11 04:56:00,97.825,97.825,97.755,97.805,462100000.0
2008-11-11 04:57:00,97.815,97.825,97.805,97.825,157200000.0
2008-11-11 04:58:00,97.825,97.825,97.825,97.825,12000000.0
2008-11-11 04:59:00,97.825,97.825,97.825,97.825,30000000.0
2008-11-11 05:00:00,97.82,97.885,97.79,97.875,703400000.0
2008-11-11 05:01:00,97.885,97.895,97.845,97.895,647500000.0
2008-11-11 05:02:00,97.895,97.905,97.875,97.88,321100000.0
2008-11-11 05:03:00,97.88,97.91,97.88,97.89,342500000.0
2008-11-11 05:04:00,97.89,97.91,97.845,97.865,452200000.0
2008-11-11 05:05:00,97.86,97.9,97.85,97.88,393800000.0
2008-11-11 05:06:00,97.88,97.905,97.875,97.875,212000000.0
2008-11-11 05:07:00,97.875,97.88,97.875,97.88,113600000.0
2008-11-11 05:08:00,97.87,97.88,97.855,97.875,236600000.0
2008-11-11 05:09:00,97.865,97.885,97.865,97.88,400200000.0
2008-11-11 05:10:00,97.88,97.9,97.875,97.9,216300000.0
2008-11-11 05:11:00,97.89,97.9,97.875,97.88,233500000.0
2008-11-11 05:12:00,97.88,97.905,97.88,97.88,395200000.0
2008-11-11 05:13:00,97.88,97.9,97.88,97.885,413000000.0
2008-11-11 05:14:00,97.885,97.89,97.88,97.88,120800000.0
2008-11-11 05:15:00,97.88,97.88,97.88,97.88,14100000.0
2008-11-11 05:16:00,97.885,97.89,97.88,97.88,244200000.0
2008-11-11 05:17:00,97.88,97.885,97.855,97.855,694400000.0
2008-11-11 05:18:00,97.855,97.87,97.855,97.855,139900000.0
2008-11-11 05:19:00,97.855,97.865,97.84,97.84,168700000.0
2008-11-11 05:20:00,97.84,97.85,97.83,97.835,220100000.0
2008-11-11 05:21:00,97.835,97.845,97.82,97.825,346800000.0
2008-11-11 05:22:00,97.825,97.925,97.815,97.92,365500000.0
2008-11-11 05:23:00,97.92,97.92,97.87,97.87,310600000.0
2008-11-11 05:24:00,97.865,97.88,97.865,97.87,163300000.0
2008-11-11 05:25:00,97.87,97.88,97.865,97.87,102100000.0
2008-11-11 05:26:00,97.87,97.875,97.865,97.87,55900000.0
2008-11-11 05:27:00,97.87,97.87,97.845,97.865,419100000.0
2008-11-11 05:28:00,97.87,97.95,97.87,97.945,450000000.0
2008-11-11 05:29:00,97.95,98.0,97.95,97.95,490200000.0
2008-11-11 05:30:00,97.965,97.99,97.95,97.965,433000000.0
2008-11-11 05:31:00,97.965,98.025,97.955,98.025,703400000.0
2008-11-11 05:32:00,98.015,98.05,98.005,98.05,715199999.0
2008-11-11 05:33:00,98.04,98.05,97.96,98.02,580500000.0
2008-11-11 05:34:00,98.03,98.08,98.03,98.065,422300000.0
2008-11-11 05:35:00,98.065,98.07,98.01,98.035,485400001.0
2008-11-11 05:36:00,98.035,98.04,98.025,98.025,310500000.0
2008-11-11 05:37:00,98.025,98.03,98.015,98.025,353000003.0
2008-11-11 05:38:00,98.025,98.035,98.02,98.035,48200000.0
2008-11-11 05:39:00,98.035,98.04,98.005,98.04,467700000.0
2008-11-11 05:40:00,98.04,98.055,98.035,98.045,593200000.0
2008-11-11 05:41:00,98.045,98.055,98.02,98.03,543400000.0
2008-11-11 05:42:00,98.03,98.04,98.01,98.03,475300001.0
2008-11-11 05:43:00,98.03,98.04,98.025,98.025,358000000.0
2008-11-11 05:44:00,98.025,98.04,98.025,98.03,243400000.0
2008-11-11 05:45:00,98.025,98.03,97.975,98.01,445500000.0
2008-11-11 05:46:00,98.015,98.03,98.01,98.015,247600000.0
2008-11-11 05:47:00,98.01,98.015,97.985,97.985,409300000.0
2008-11-11 05:48:00,97.985,98.0,97.96,97.96,533600000.0
2008-11-11 05:49:00,97.96,97.98,97.945,97.96,327200002.0
2008-11-11 05:50:00,97.955,97.965,97.945,97.95,389100000.0
2008-11-11 05:51:00,97.95,97.96,97.945,97.95,394400001.0
2008-11-11 05:52:00,97.955,97.97,97.95,97.965,749300006.0
2008-11-11 05:53:00,97.965,97.98,97.95,97.965,747200005.0
2008-11-11 05:54:00,97.965,98.01,97.96,97.98,631400000.0
2008-11-11 05:55:00,97.975,97.98,97.965,97.98,273400001.0
2008-11-11 05:56:00,97.98,98.0,97.975,97.985,588900001.0
2008-11-11 05:57:00,97.99,98.055,97.99,98.045,673700003.0
2008-11-11 05:58:00,98.045,98.1,98.025,98.06,470000000.0
2008-11-11 05:59:00,98.06,98.165,98.06,98.125,874000000.0
2008-11-11 06:00:00,98.125,98.185,98.12,98.155,723700000.0
2008-11-11 06:01:00,98.165,98.19,98.155,98.16,377900000.0
2008-11-11 06:02:00,98.16,98.18,98.15,98.165,323900000.0
2008-11-11 06:03:00,98.18,98.23,98.16,98.225,465699999.0
2008-11-11 06:04:00,98.225,98.24,98.2,98.215,345800000.0
2008-11-11 06:05:00,98.23,98.265,98.21,98.25,537500000.0
2008-11-11 06:06:00,98.25,98.295,98.25,98.28,472500000.0
2008-11-11 06:07:00,98.28,98.285,98.21,98.245,603300000.0
2008-11-11 06:08:00,98.255,98.265,98.225,98.245,755000000.0
2008-11-11 06:09:00,98.255,98.26,98.215,98.24,683100000.0
2008-11-11 06:10:00,98.24,98.28,98.23,98.275,724500001.0
2008-11-11 06:11:00,98.275,98.28,98.18,98.18,684000000.0
2008-11-11 06:12:00,98.18,98.21,98.115,98.175,720800000.0
2008-11-11 06:13:00,98.17,98.17,98.15,98.15,207500000.0
2008-11-11 06:14:00,98.15,98.18,98.15,98.16,675000000.0
2008-11-11 06:15:00,98.165,98.175,98.135,98.145,577700000.0
2008-11-11 06:16:00,98.145,98.15,98.125,98.145,541000000.0
2008-11-11 06:17:00,98.145,98.16,98.14,98.14,245600000.0
2008-11-11 06:18:00,98.14,98.15,98.12,98.12,420600000.0
2008-11-11 06:19:00,98.12,98.12,98.115,98.115,248300000.0
2008-11-11 06:20:00,98.115,98.16,98.11,98.15,378900000.0
2008-11-11 06:21:00,98.16,98.185,98.15,98.185,567700000.0
2008-11-11 06:22:00,98.185,98.2,98.125,98.15,818400000.0
2008-11-11 06:23:00,98.15,98.15,98.12,98.125,777600000.0
2008-11-11 06:24:00,98.125,98.145,98.115,98.12,689300000.0
2008-11-11 06:25:00,98.115,98.13,98.095,98.095,191800000.0
2008-11-11 06:26:00,98.115,98.115,98.065,98.075,457000000.0
2008-11-11 06:27:00,98.075,98.085,98.075,98.085,124000000.0
2008-11-11 06:28:00,98.09,98.1,98.07,98.09,256200000.0
2008-11-11 06:29:00,98.09,98.11,98.075,98.09,426100000.0
2008-11-11 06:30:00,98.09,98.12,98.075,98.085,471400000.0
2008-11-11 06:31:00,98.085,98.1,98.07,98.085,316800000.0
2008-11-11 06:32:00,98.09,98.14,98.09,98.135,493100001.0
2008-11-11 06:33:00,98.135,98.21,98.135,98.145,630099998.0
2008-11-11 06:34:00,98.145,98.235,98.125,98.23,474100000.0
2008-11-11 06:35:00,98.23,98.26,98.185,98.22,678100000.0
2008-11-11 06:36:00,98.225,98.24,98.215,98.235,647000000.0
2008-11-11 06:37:00,98.24,98.29,98.235,98.285,520500000.0
2008-11-11 06:38:00,98.285,98.29,98.2,98.245,570600000.0
2008-11-11 06:39:00,98.255,98.255,98.22,98.23,285800001.0
2008-11-11 06:40:00,98.23,98.245,98.205,98.235,534499999.0
2008-11-11 06:41:00,98.235,98.245,98.195,98.22,224700000.0
2008-11-11 06:42:00,98.205,98.21,98.13,98.13,433100000.0
2008-11-11 06:43:00,98.125,98.13,98.095,98.095,427400000.0
2008-11-11 06:44:00,98.095,98.13,98.095,98.13,362300000.0
2008-11-11 06:45:00,98.135,98.15,98.075,98.1,633399999.0
2008-11-11 06:46:00,98.1,98.14,98.095,98.12,642500000.0
2008-11-11 06:47:00,98.12,98.13,98.105,98.105,415000000.0
2008-11-11 06:48:00,98.11,98.175,98.11,98.16,637600000.0
2008-11-11 06:49:00,98.155,98.17,98.115,98.115,385800000.0
2008-11-11 06:50:00,98.13,98.14,98.095,98.095,516600000.0
2008-11-11 06:51:00,98.1,98.135,98.09,98.135,595100000.0
2008-11-11 06:52:00,98.135,98.135,98.085,98.085,150800000.0
2008-11-11 06:53:00,98.09,98.13,98.085,98.115,390300000.0
2008-11-11 06:54:00,98.115,98.12,98.035,98.05,923400000.0
2008-11-11 06:55:00,98.05,98.09,98.045,98.075,717600000.0
2008-11-11 06:56:00,98.075,98.09,98.075,98.08,158200000.0
2008-11-11 06:57:00,98.08,98.125,98.07,98.09,440799999.0
2008-11-11 06:58:00,98.09,98.12,98.09,98.09,505100000.0
2008-11-11 06:59:00,98.09,98.105,98.09,98.105,81500000.0
2008-11-11 07:00:00,98.1,98.1,98.07,98.07,174100000.0
2008-11-11 07:01:00,98.07,98.09,98.06,98.06,363700000.0
2008-11-11 07:02:00,98.06,98.065,98.01,98.01,665200000.0
2008-11-11 07:03:00,98.01,98.055,98.01,98.02,879700000.0
2008-11-11 07:04:00,98.02,98.04,97.975,97.995,471500000.0
2008-11-11 07:05:00,97.99,98.045,97.99,98.02,385900000.0
2008-11-11 07:06:00,98.025,98.04,97.98,97.99,522799999.0
2008-11-11 07:07:00,97.995,98.015,97.96,97.975,536100000.0
2008-11-11 07:08:00,97.975,98.025,97.965,97.975,510100000.0
2008-11-11 07:09:00,97.98,98.01,97.97,98.0,610300000.0
2008-11-11 07:10:00,98.0,98.05,97.985,98.01,370800000.0
2008-11-11 07:11:00,98.01,98.035,98.005,98.035,71800000.0
2008-11-11 07:12:00,98.045,98.06,98.025,98.04,233700000.0
2008-11-11 07:13:00,98.04,98.05,98.025,98.03,298300000.0
2008-11-11 07:14:00,98.03,98.035,98.03,98.03,91500000.0
2008-11-11 07:15:00,98.03,98.03,97.99,98.015,284800000.0
2008-11-11 07:16:00,98.01,98.01,97.975,97.975,334300000.0
2008-11-11 07:17:00,97.975,98.0,97.95,97.955,257300000.0
2008-11-11 07:18:00,97.96,97.96,97.955,97.96,96900000.0
2008-11-11 07:19:00,97.97,98.015,97.97,97.98,234200000.0
2008-11-11 07:20:00,97.98,97.98,97.955,97.955,96300000.0
2008-11-11 07:21:00,97.955,97.995,97.955,97.995,167500000.0
2008-11-11 07:22:00,97.995,98.0,97.98,97.98,199800000.0
2008-11-11 07:23:00,97.98,97.99,97.98,97.98,204100000.0
2008-11-11 07:24:00,97.99,97.99,97.975,97.975,117600000.0
2008-11-11 07:25:00,97.975,97.975,97.95,97.95,317700000.0
2008-11-11 07:26:00,97.955,97.99,97.94,97.99,409400000.0
2008-11-11 07:27:00,97.985,97.99,97.94,97.955,496900000.0
2008-11-11 07:28:00,97.95,97.95,97.925,97.93,413500000.0
2008-11-11 07:29:00,97.93,97.93,97.91,97.915,260300000.0
2008-11-11 07:30:00,97.915,97.93,97.915,97.925,183200000.0
2008-11-11 07:31:00,97.925,97.93,97.925,97.925,181100000.0
2008-11-11 07:32:00,97.925,97.94,97.92,97.92,304900000.0
2008-11-11 07:33:00,97.92,97.93,97.905,97.91,364900000.0
2008-11-11 07:34:00,97.915,97.95,97.905,97.91,342700000.0
2008-11-11 07:35:00,97.905,97.95,97.905,97.94,475700000.0
2008-11-11 07:36:00,97.94,97.945,97.91,97.915,475700000.0
2008-11-11 07:37:00,97.915,97.93,97.91,97.91,265600000.0
2008-11-11 07:38:00,97.91,97.915,97.905,97.905,99300000.0
2008-11-11 07:39:00,97.905,97.91,97.86,97.88,346500000.0
2008-11-11 07:40:00,97.88,97.88,97.825,97.835,502700000.0
2008-11-11 07:41:00,97.845,97.86,97.835,97.845,361400000.0
2008-11-11 07:42:00,97.84,97.91,97.84,97.895,447500000.0
2008-11-11 07:43:00,97.9,97.91,97.875,97.875,601800000.0
2008-11-11 07:44:00,97.875,97.92,97.875,97.91,423500000.0
2008-11-11 07:45:00,97.91,97.91,97.865,97.88,255400000.0
2008-11-11 07:46:00,97.885,97.935,97.88,97.92,245600000.0
2008-11-11 07:47:00,97.92,97.94,97.9,97.9,286800000.0
2008-11-11 07:48:00,97.9,97.93,97.875,97.9,489700000.0
2008-11-11 07:49:00,97.91,97.92,97.9,97.905,247800000.0
2008-11-11 07:50:00,97.91,97.93,97.91,97.93,185900000.0
2008-11-11 07:51:00,97.93,97.965,97.92,97.96,322100000.0
2008-11-11 07:52:00,97.96,97.97,97.92,97.93,374700000.0
2008-11-11 07:53:00,97.93,97.95,97.925,97.925,318600000.0
2008-11-11 07:54:00,97.925,97.935,97.91,97.925,446400000.0
2008-11-11 07:55:00,97.915,97.97,97.905,97.97,555400000.0
2008-11-11 07:56:00,97.96,97.965,97.93,97.955,257400000.0
2008-11-11 07:57:00,97.96,97.97,97.95,97.96,140200000.0
2008-11-11 07:58:00,97.96,97.975,97.95,97.965,244500000.0
2008-11-11 07:59:00,97.975,97.975,97.965,97.965,53800000.0
2008-11-11 08:00:00,97.975,97.985,97.965,97.975,290300000.0
2008-11-11 08:01:00,97.97,97.98,97.965,97.965,172500000.0
2008-11-11 08:02:00,97.965,97.97,97.945,97.97,297400000.0
2008-11-11 08:03:00,97.97,98.01,97.96,98.0,441000000.0
2008-11-11 08:04:00,98.005,98.015,97.94,97.96,553500000.0
2008-11-11 08:05:00,97.965,97.98,97.96,97.96,268700000.0
2008-11-11 08:06:00,97.96,97.965,97.925,97.94,311600000.0
2008-11-11 08:07:00,97.945,97.99,97.9,97.9,523600000.0
2008-11-11 08:08:00,97.9,97.92,97.895,97.9,411600000.0
2008-11-11 08:09:00,97.905,97.91,97.885,97.9,293600000.0
2008-11-11 08:10:00,97.895,97.91,97.885,97.895,457800000.0
2008-11-11 08:11:00,97.885,97.91,97.885,97.91,287200000.0
2008-11-11 08:12:00,97.905,97.915,97.89,97.91,128400000.0
2008-11-11 08:13:00,97.91,97.915,97.905,97.91,66800000.0
2008-11-11 08:14:00,97.91,97.95,97.91,97.915,181000000.0
2008-11-11 08:15:00,97.92,97.98,97.92,97.975,220400000.0
2008-11-11 08:16:00,97.975,98.06,97.965,98.025,387400001.0
2008-11-11 08:17:00,98.015,98.02,97.985,97.99,139100000.0
2008-11-11 08:18:00,97.99,97.99,97.97,97.975,339000000.0
2008-11-11 08:19:00,97.975,97.99,97.97,97.985,131400000.0
2008-11-11 08:20:00,97.985,97.99,97.96,97.96,244700000.0
2008-11-11 08:21:00,97.96,97.975,97.925,97.93,483000000.0
2008-11-11 08:22:00,97.925,97.955,97.925,97.955,225000000.0
2008-11-11 08:23:00,97.955,97.965,97.95,97.96,201400000.0
2008-11-11 08:24:00,97.96,97.96,97.95,97.955,44300000.0
2008-11-11 08:25:00,97.955,97.97,97.955,97.97,90300000.0
2008-11-11 08:26:00,97.965,97.975,97.965,97.975,20800000.0
2008-11-11 08:27:00,97.98,97.98,97.98,97.98,2700000.0
2008-11-11 08:28:00,97.98,97.98,97.97,97.98,117200000.0
2008-11-11 08:29:00,97.98,97.98,97.97,97.97,117500000.0
2008-11-11 08:30:00,97.97,97.985,97.965,97.97,137700000.0
2008-11-11 08:31:00,97.97,97.975,97.97,97.97,94400000.0
2008-11-11 08:32:00,97.97,97.98,97.97,97.98,153400000.0
2008-11-11 08:33:00,97.98,97.995,97.97,97.975,270100000.0
2008-11-11 08:34:00,97.975,97.98,97.975,97.98,113300000.0
2008-11-11 08:35:00,97.98,97.995,97.975,97.995,126700000.0
2008-11-11 08:36:00,97.995,98.01,97.995,98.005,66400000.0
2008-11-11 08:37:00,98.005,98.055,98.005,98.045,310800000.0
2008-11-11 08:38:00,98.035,98.055,98.035,98.05,342800000.0
2008-11-11 08:39:00,98.045,98.06,98.045,98.045,216900000.0
2008-11-11 08:40:00,98.045,98.045,97.99,98.005,480200000.0
2008-11-11 08:41:00,98.005,98.015,97.955,97.965,359400000.0
2008-11-11 08:42:00,97.965,97.97,97.965,97.965,106000000.0
2008-11-11 08:43:00,97.965,97.97,97.96,97.97,96200000.0
2008-11-11 08:44:00,97.975,97.99,97.975,97.985,82000000.0
2008-11-11 08:45:00,97.99,97.99,97.97,97.97,386200000.0
2008-11-11 08:46:00,97.97,97.97,97.965,97.965,64400000.0
2008-11-11 08:47:00,97.965,97.975,97.945,97.945,181200000.0
2008-11-11 08:48:00,97.945,97.945,97.92,97.935,220800000.0
2008-11-11 08:49:00,97.935,97.945,97.93,97.94,205500000.0
2008-11-11 08:50:00,97.935,97.965,97.93,97.96,469800000.0
2008-11-11 08:51:00,97.96,97.97,97.95,97.97,354500000.0
2008-11-11 08:52:00,97.97,97.98,97.95,97.96,215800000.0
2008-11-11 08:53:00,97.965,97.965,97.95,97.95,269500000.0
2008-11-11 08:54:00,97.95,97.96,97.95,97.95,182500000.0
2008-11-11 08:55:00,97.95,97.95,97.935,97.94,317100000.0
2008-11-11 08:56:00,97.94,97.94,97.895,97.9,500899999.0
2008-11-11 08:57:00,97.9,97.91,97.885,97.885,242000000.0
2008-11-11 08:58:00,97.885,97.89,97.85,97.855,465200000.0
2008-11-11 08:59:00,97.855,97.925,97.855,97.92,447500000.0
2008-11-11 09:00:00,97.92,97.96,97.91,97.91,586800000.0
2008-11-11 09:01:00,97.91,97.91,97.865,97.885,514900000.0
2008-11-11 09:02:00,97.885,97.93,97.885,97.92,578600000.0
2008-11-11 09:03:00,97.93,97.94,97.915,97.93,369000000.0
2008-11-11 09:04:00,97.925,97.93,97.865,97.875,628899999.0
2008-11-11 09:05:00,97.875,97.88,97.865,97.865,530500000.0
2008-11-11 09:06:00,97.865,97.865,97.845,97.86,483500000.0
2008-11-11 09:07:00,97.86,97.91,97.86,97.88,442100000.0
2008-11-11 09:08:00,97.88,97.89,97.855,97.875,620100000.0
2008-11-11 09:09:00,97.875,97.885,97.865,97.875,611300000.0
2008-11-11 09:10:00,97.875,97.91,97.875,97.89,728900000.0
2008-11-11 09:11:00,97.885,97.89,97.86,97.87,483900000.0
2008-11-11 09:12:00,97.87,97.87,97.83,97.855,373900000.0
2008-11-11 09:13:00,97.855,97.865,97.845,97.855,408900000.0
2008-11-11 09:14:00,97.855,97.855,97.845,97.85,297700000.0
2008-11-11 09:15:00,97.85,97.87,97.85,97.87,264299998.0
2008-11-11 09:16:00,97.865,97.88,97.86,97.865,326800000.0
2008-11-11 09:17:00,97.865,97.87,97.835,97.845,460100000.0
2008-11-11 09:18:00,97.84,97.88,97.835,97.865,464600000.0
2008-11-11 09:19:00,97.865,97.89,97.865,97.87,642600000.0
2008-11-11 09:20:00,97.87,97.88,97.85,97.87,678800000.0
2008-11-11 09:21:00,97.87,97.875,97.85,97.855,623099999.0
2008-11-11 09:22:00,97.855,97.91,97.85,97.9,857500000.0
2008-11-11 09:23:00,97.9,97.9,97.86,97.875,800400000.0
2008-11-11 09:24:00,97.875,97.88,97.855,97.87,593100000.0
2008-11-11 09:25:00,97.87,97.9,97.865,97.865,889900000.0
2008-11-11 09:26:00,97.865,97.88,97.855,97.87,671000000.0
2008-11-11 09:27:00,97.87,97.885,97.855,97.86,465800000.0
2008-11-11 09:28:00,97.87,97.87,97.855,97.86,425500000.0
2008-11-11 09:29:00,97.86,97.895,97.86,97.885,423200000.0
2008-11-11 09:30:00,97.89,97.92,97.885,97.905,865600000.0
2008-11-11 09:31:00,97.905,97.905,97.885,97.89,1019600000.0
2008-11-11 09:32:00,97.895,97.9,97.86,97.875,495500000.0
2008-11-11 09:33:00,97.875,97.88,97.85,97.855,444200000.0
2008-11-11 09:34:00,97.86,97.87,97.85,97.865,445400000.0
2008-11-11 09:35:00,97.865,97.865,97.855,97.865,262600000.0
2008-11-11 09:36:00,97.865,97.865,97.86,97.86,231600000.0
2008-11-11 09:37:00,97.87,97.87,97.855,97.86,149400000.0
2008-11-11 09:38:00,97.855,97.865,97.78,97.78,750400000.0
2008-11-11 09:39:00,97.78,97.84,97.775,97.805,756200000.0
2008-11-11 09:40:00,97.805,97.83,97.735,97.77,867500000.0
2008-11-11 09:41:00,97.77,97.78,97.73,97.75,511800000.0
2008-11-11 09:42:00,97.75,97.79,97.745,97.78,526700000.0
2008-11-11 09:43:00,97.78,97.79,97.72,97.74,641000001.0
2008-11-11 09:44:00,97.73,97.76,97.73,97.755,484700000.0
2008-11-11 09:45:00,97.755,97.765,97.745,97.755,528100000.0
2008-11-11 09:46:00,97.76,97.765,97.755,97.76,420900000.0
2008-11-11 09:47:00,97.76,97.83,97.76,97.825,733500000.0
2008-11-11 09:48:00,97.825,97.84,97.805,97.805,398700000.0
2008-11-11 09:49:00,97.795,97.825,97.79,97.825,735400000.0
2008-11-11 09:50:00,97.825,97.85,97.78,97.795,581200000.0
2008-11-11 09:51:00,97.795,97.85,97.785,97.85,629000000.0
2008-11-11 09:52:00,97.845,97.85,97.77,97.78,643899999.0
2008-11-11 09:53:00,97.78,97.82,97.765,97.77,662900000.0
2008-11-11 09:54:00,97.77,97.77,97.735,97.75,761400000.0
2008-11-11 09:55:00,97.75,97.775,97.68,97.7,627299999.0
2008-11-11 09:56:00,97.705,97.71,97.66,97.665,779299999.0
2008-11-11 09:57:00,97.66,97.675,97.63,97.63,527600000.0
2008-11-11 09:58:00,97.635,97.67,97.635,97.64,645000000.0
2008-11-11 09:59:00,97.635,97.64,97.62,97.64,504600000.0
2008-11-11 10:00:00,97.64,97.645,97.555,97.555,653799999.0
2008-11-11 10:01:00,97.565,97.64,97.56,97.63,593900000.0
2008-11-11 10:02:00,97.625,97.64,97.595,97.635,471600000.0
2008-11-11 10:03:00,97.635,97.675,97.6,97.615,744800000.0
2008-11-11 10:04:00,97.61,97.685,97.61,97.66,737400000.0
2008-11-11 10:05:00,97.665,97.68,97.65,97.665,708700000.0
2008-11-11 10:06:00,97.675,97.71,97.655,97.705,703300000.0
2008-11-11 10:07:00,97.705,97.77,97.705,97.76,732600000.0
2008-11-11 10:08:00,97.745,97.755,97.73,97.735,466900000.0
2008-11-11 10:09:00,97.74,97.775,97.735,97.755,491100000.0
2008-11-11 10:10:00,97.755,97.785,97.74,97.785,985500000.0
2008-11-11 10:11:00,97.78,97.82,97.765,97.77,515000000.0
2008-11-11 10:12:00,97.77,97.8,97.73,97.755,752600000.0
2008-11-11 10:13:00,97.755,97.76,97.725,97.73,769600000.0
2008-11-11 10:14:00,97.73,97.805,97.73,97.8,394600000.0
2008-11-11 10:15:00,97.8,97.8,97.755,97.765,526200000.0
2008-11-11 10:16:00,97.765,97.78,97.74,97.765,515700000.0
2008-11-11 10:17:00,97.76,97.77,97.725,97.73,658700000.0
2008-11-11 10:18:00,97.73,97.795,97.73,97.785,520800000.0
2008-11-11 10:19:00,97.785,97.815,97.78,97.8,606300000.0
2008-11-11 10:20:00,97.815,97.815,97.78,97.8,636000001.0
2008-11-11 10:21:00,97.795,97.81,97.785,97.785,334300000.0
2008-11-11 10:22:00,97.785,97.81,97.78,97.795,581699999.0
2008-11-11 10:23:00,97.795,97.81,97.765,97.78,651999996.0
2008-11-11 10:24:00,97.785,97.81,97.765,97.765,494500000.0
2008-11-11 10:25:00,97.765,97.775,97.75,97.75,508399999.0
2008-11-11 10:26:00,97.755,97.775,97.755,97.755,422400000.0
2008-11-11 10:27:00,97.755,97.765,97.73,97.74,459000000.0
2008-11-11 10:28:00,97.74,97.745,97.675,97.705,569600000.0
2008-11-11 10:29:00,97.705,97.74,97.705,97.73,390700000.0
2008-11-11 10:30:00,97.73,97.76,97.73,97.76,762299998.0
2008-11-11 10:31:00,97.76,97.775,97.745,97.77,592100000.0
2008-11-11 10:32:00,97.77,97.78,97.75,97.76,445800000.0
2008-11-11 10:33:00,97.76,97.765,97.75,97.76,505200000.0
2008-11-11 10:34:00,97.765,97.765,97.735,97.75,616200000.0
2008-11-11 10:35:00,97.75,97.75,97.68,97.735,417899999.0
2008-11-11 10:36:00,97.74,97.74,97.665,97.705,605600000.0
2008-11-11 10:37:00,97.705,97.735,97.695,97.715,303400000.0
2008-11-11 10:38:00,97.715,97.715,97.675,97.68,475900000.0
2008-11-11 10:39:00,97.675,97.73,97.675,97.705,475700000.0
2008-11-11 10:40:00,97.705,97.74,97.69,97.73,635499999.0
2008-11-11 10:41:00,97.74,97.74,97.72,97.72,589800000.0
2008-11-11 10:42:00,97.73,97.745,97.71,97.73,569099998.0
2008-11-11 10:43:00,97.73,97.75,97.715,97.725,779400000.0
2008-11-11 10:44:00,97.72,97.725,97.68,97.695,770500000.0
2008-11-11 10:45:00,97.695,97.695,97.67,97.685,526000000.0
2008-11-11 10:46:00,97.685,97.7,97.67,97.695,454000000.0
2008-11-11 10:47:00,97.695,97.7,97.635,97.65,681700000.0
2008-11-11 10:48:00,97.65,97.69,97.64,97.68,778799999.0
2008-11-11 10:49:00,97.675,97.73,97.67,97.715,415300000.0
2008-11-11 10:50:00,97.715,97.715,97.67,97.7,572499999.0
2008-11-11 10:51:00,97.695,97.71,97.68,97.7,398900000.0
2008-11-11 10:52:00,97.7,97.74,97.685,97.73,501300000.0
2008-11-11 10:53:00,97.715,97.735,97.705,97.715,558500000.0
2008-11-11 10:54:00,97.715,97.74,97.705,97.735,790700000.0
2008-11-11 10:55:00,97.74,97.765,97.725,97.765,559199999.0
2008-11-11 10:56:00,97.77,97.775,97.755,97.765,1035099991.0
2008-11-11 10:57:00,97.76,97.77,97.725,97.74,701999997.0
2008-11-11 10:58:00,97.74,97.755,97.73,97.735,727699999.0
2008-11-11 10:59:00,97.735,97.79,97.73,97.785,717899999.0
2008-11-11 11:00:00,97.785,97.795,97.72,97.75,923699996.0
2008-11-11 11:01:00,97.75,97.8,97.745,97.785,859099992.0
2008-11-11 11:02:00,97.785,97.88,97.785,97.87,879099997.0
2008-11-11 11:03:00,97.88,97.91,97.84,97.91,787600000.0
2008-11-11 11:04:00,97.9,97.98,97.895,97.925,753999999.0
2008-11-11 11:05:00,97.925,97.93,97.855,97.895,934199995.0
2008-11-11 11:06:00,97.885,97.885,97.865,97.87,929299994.0
2008-11-11 11:07:00,97.87,97.9,97.845,97.885,701599999.0
2008-11-11 11:08:00,97.885,97.89,97.815,97.845,796499996.0
2008-11-11 11:09:00,97.85,97.87,97.84,97.85,739099996.0
2008-11-11 11:10:00,97.855,97.9,97.855,97.895,506099993.0
2008-11-11 11:11:00,97.9,97.91,97.89,97.89,445499996.0
2008-11-11 11:12:00,97.89,97.89,97.835,97.86,715099995.0
2008-11-11 11:13:00,97.86,97.88,97.835,97.875,504099997.0
2008-11-11 11:14:00,97.875,97.88,97.84,97.86,522099997.0
2008-11-11 11:15:00,97.86,97.87,97.785,97.8,1010599990.0
2008-11-11 11:16:00,97.805,97.805,97.775,97.775,854699995.0
2008-11-11 11:17:00,97.775,97.79,97.775,97.78,261100000.0
2008-11-11 11:18:00,97.78,97.79,97.775,97.785,423799999.0
2008-11-11 11:19:00,97.785,97.81,97.775,97.785,507199999.0
2008-11-11 11:20:00,97.79,97.79,97.775,97.78,406700000.0
2008-11-11 11:21:00,97.78,97.79,97.73,97.76,665000000.0
2008-11-11 11:22:00,97.76,97.765,97.755,97.76,551400004.0
2008-11-11 11:23:00,97.76,97.76,97.745,97.75,821700004.0
2008-11-11 11:24:00,97.75,97.75,97.725,97.73,443200004.0
2008-11-11 11:25:00,97.74,97.74,97.725,97.735,382200001.0
2008-11-11 11:26:00,97.735,97.74,97.725,97.735,620700019.0
2008-11-11 11:27:00,97.735,97.735,97.7,97.7,739300007.0
2008-11-11 11:28:00,97.69,97.7,97.68,97.69,476900001.0
2008-11-11 11:29:00,97.69,97.705,97.675,97.705,562000001.0
2008-11-11 11:30:00,97.695,97.71,97.68,97.695,480600003.0
2008-11-11 11:31:00,97.695,97.705,97.675,97.705,214400000.0
2008-11-11 11:32:00,97.72,97.745,97.71,97.745,393800004.0
2008-11-11 11:33:00,97.745,97.75,97.67,97.71,608800001.0
2008-11-11 11:34:00,97.71,97.73,97.705,97.73,397100000.0
2008-11-11 11:35:00,97.73,97.745,97.725,97.74,342200006.0
2008-11-11 11:36:00,97.74,97.76,97.74,97.75,526600009.0
2008-11-11 11:37:00,97.75,97.78,97.735,97.735,828500005.0
2008-11-11 11:38:00,97.745,97.75,97.715,97.725,538800001.0
2008-11-11 11:39:00,97.725,97.735,97.72,97.73,438600001.0
2008-11-11 11:40:00,97.725,97.74,97.7,97.73,762900000.0
2008-11-11 11:41:00,97.735,97.795,97.735,97.745,625800003.0
2008-11-11 11:42:00,97.75,97.76,97.735,97.76,476800001.0
2008-11-11 11:43:00,97.76,97.76,97.75,97.755,490600000.0
2008-11-11 11:44:00,97.76,97.83,97.75,97.83,596000001.0
2008-11-11 11:45:00,97.83,97.835,97.745,97.745,845199999.0
2008-11-11 11:46:00,97.75,97.8,97.75,97.775,718000000.0
2008-11-11 11:47:00,97.78,97.81,97.77,97.795,406700001.0
2008-11-11 11:48:00,97.795,97.81,97.77,97.795,607900000.0
2008-11-11 11:49:00,97.79,97.8,97.72,97.72,812400000.0
2008-11-11 11:50:00,97.72,97.74,97.72,97.735,351000000.0
2008-11-11 11:51:00,97.735,97.785,97.73,97.765,518200002.0
2008-11-11 11:52:00,97.76,97.775,97.74,97.75,588000000.0
2008-11-11 11:53:00,97.75,97.75,97.695,97.7,517400001.0
2008-11-11 11:54:00,97.7,97.715,97.7,97.7,357499996.0
2008-11-11 11:55:00,97.71,97.715,97.695,97.7,665600008.0
2008-11-11 11:56:00,97.7,97.735,97.7,97.72,523500009.0
2008-11-11 11:57:00,97.72,97.74,97.71,97.735,872400000.0
2008-11-11 11:58:00,97.73,97.76,97.7,97.7,727600002.0
2008-11-11 11:59:00,97.7,97.775,97.695,97.76,651300008.0
2008-11-11 12:00:00,97.755,97.77,97.695,97.695,552400000.0
2008-11-11 12:01:00,97.7,97.72,97.69,97.705,430800003.0
2008-11-11 12:02:00,97.72,97.73,97.685,97.715,569399999.0
2008-11-11 12:03:00,97.715,97.72,97.625,97.63,841700001.0
2008-11-11 12:04:00,97.64,97.74,97.64,97.705,688700002.0
2008-11-11 12:05:00,97.705,97.72,97.685,97.71,523600000.0
2008-11-11 12:06:00,97.71,97.725,97.705,97.715,464400000.0
2008-11-11 12:07:00,97.705,97.715,97.605,97.62,462900000.0
2008-11-11 12:08:00,97.62,97.675,97.615,97.65,844000002.0
2008-11-11 12:09:00,97.65,97.65,97.615,97.62,428599998.0
2008-11-11 12:10:00,97.62,97.65,97.62,97.645,242800000.0
2008-11-11 12:11:00,97.645,97.86,97.645,97.77,821600000.0
2008-11-11 12:12:00,97.77,97.795,97.755,97.795,637799999.0
2008-11-11 12:13:00,97.8,97.82,97.795,97.795,535300000.0
2008-11-11 12:14:00,97.795,97.8,97.76,97.79,614000001.0
2008-11-11 12:15:00,97.79,97.795,97.755,97.77,328099999.0
2008-11-11 12:16:00,97.77,97.855,97.77,97.825,896799999.0
2008-11-11 12:17:00,97.825,97.85,97.805,97.835,802099999.0
2008-11-11 12:18:00,97.84,97.9,97.835,97.875,742100005.0
2008-11-11 12:19:00,97.875,97.88,97.855,97.855,945100000.0
2008-11-11 12:20:00,97.855,97.875,97.8,97.825,684499995.0
2008-11-11 12:21:00,97.83,97.85,97.82,97.825,710099999.0
2008-11-11 12:22:00,97.825,97.835,97.815,97.825,152899999.0
2008-11-11 12:23:00,97.825,97.86,97.815,97.83,465900000.0
2008-11-11 12:24:00,97.83,97.85,97.705,97.745,602099998.0
2008-11-11 12:25:00,97.75,97.79,97.745,97.77,677899997.0
2008-11-11 12:26:00,97.775,97.785,97.765,97.775,650899997.0
2008-11-11 12:27:00,97.77,97.805,97.765,97.8,496200000.0
2008-11-11 12:28:00,97.8,97.83,97.795,97.825,459899997.0
2008-11-11 12:29:00,97.825,97.83,97.745,97.755,683200001.0
2008-11-11 12:30:00,97.755,97.765,97.735,97.755,517699998.0
2008-11-11 12:31:00,97.755,97.755,97.655,97.7,585800001.0
2008-11-11 12:32:00,97.7,97.77,97.7,97.745,751600000.0
2008-11-11 12:33:00,97.75,97.805,97.75,97.785,798199991.0
2008-11-11 12:34:00,97.785,97.805,97.78,97.805,318299997.0
2008-11-11 12:35:00,97.79,97.81,97.785,97.79,632300000.0
2008-11-11 12:36:00,97.79,97.825,97.79,97.82,192099999.0
2008-11-11 12:37:00,97.82,97.84,97.82,97.83,199700000.0
2008-11-11 12:38:00,97.83,97.835,97.745,97.755,420400003.0
2008-11-11 12:39:00,97.76,97.78,97.725,97.74,317800004.0
2008-11-11 12:40:00,97.735,97.755,97.73,97.735,592999999.0
2008-11-11 12:41:00,97.735,97.77,97.735,97.745,606399998.0
2008-11-11 12:42:00,97.735,97.755,97.73,97.735,505299996.0
2008-11-11 12:43:00,97.735,97.755,97.73,97.755,609899997.0
2008-11-11 12:44:00,97.755,97.79,97.745,97.77,845900000.0
2008-11-11 12:45:00,97.77,97.78,97.765,97.77,643299999.0
2008-11-11 12:46:00,97.775,97.79,97.75,97.755,563699995.0
2008-11-11 12:47:00,97.755,97.78,97.745,97.775,601800000.0
2008-11-11 12:48:00,97.775,97.8,97.765,97.78,787699998.0
2008-11-11 12:49:00,97.79,97.82,97.78,97.815,527099995.0
2008-11-11 12:50:00,97.815,97.825,97.75,97.755,684100002.0
2008-11-11 12:51:00,97.755,97.78,97.735,97.745,562800004.0
2008-11-11 12:52:00,97.755,97.89,97.755,97.83,841200000.0
2008-11-11 12:53:00,97.835,97.835,97.77,97.78,379600001.0
2008-11-11 12:54:00,97.78,97.81,97.78,97.78,765099998.0
2008-11-11 12:55:00,97.78,97.81,97.76,97.8,675400004.0
2008-11-11 12:56:00,97.805,97.82,97.8,97.815,470999999.0
2008-11-11 12:57:00,97.825,97.825,97.775,97.795,549400000.0
2008-11-11 12:58:00,97.79,97.82,97.79,97.795,383900000.0
2008-11-11 12:59:00,97.795,97.805,97.79,97.795,320099998.0
2008-11-11 13:00:00,97.805,97.835,97.795,97.81,512999999.0
2008-11-11 13:01:00,97.815,97.825,97.775,97.79,503500000.0
2008-11-11 13:02:00,97.8,97.8,97.765,97.775,609999998.0
2008-11-11 13:03:00,97.775,97.81,97.775,97.795,465500003.0
2008-11-11 13:04:00,97.795,97.8,97.77,97.79,497400002.0
2008-11-11 13:05:00,97.79,97.825,97.79,97.82,236200000.0
2008-11-11 13:06:00,97.825,97.87,97.82,97.855,387300000.0
2008-11-11 13:07:00,97.86,97.865,97.855,97.86,221800000.0
2008-11-11 13:08:00,97.865,97.895,97.825,97.87,595400000.0
2008-11-11 13:09:00,97.88,97.905,97.875,97.885,349199999.0
2008-11-11 13:10:00,97.885,97.93,97.865,97.865,434400000.0
2008-11-11 13:11:00,97.87,97.885,97.845,97.885,232300000.0
2008-11-11 13:12:00,97.88,97.895,97.845,97.865,311900000.0
2008-11-11 13:13:00,97.865,97.92,97.855,97.92,267500000.0
2008-11-11 13:14:00,97.92,97.92,97.845,97.855,259200000.0
2008-11-11 13:15:00,97.855,97.885,97.85,97.87,313800000.0
2008-11-11 13:16:00,97.875,97.88,97.85,97.85,241800000.0
2008-11-11 13:17:00,97.86,97.875,97.785,97.865,440900000.0
2008-11-11 13:18:00,97.865,97.88,97.845,97.87,190799999.0
2008-11-11 13:19:00,97.875,97.89,97.875,97.89,366199998.0
2008-11-11 13:20:00,97.9,97.925,97.895,97.92,533800000.0
2008-11-11 13:21:00,97.92,97.925,97.9,97.905,108000001.0
2008-11-11 13:22:00,97.905,97.91,97.89,97.895,414799997.0
2008-11-11 13:23:00,97.895,97.91,97.885,97.89,607300003.0
2008-11-11 13:24:00,97.89,97.895,97.88,97.88,272999998.0
2008-11-11 13:25:00,97.885,97.895,97.875,97.885,408999999.0
2008-11-11 13:26:00,97.88,97.955,97.88,97.955,908700000.0
2008-11-11 13:27:00,97.97,97.98,97.93,97.935,365600000.0
2008-11-11 13:28:00,97.935,97.96,97.935,97.96,214600000.0
2008-11-11 13:29:00,97.96,97.965,97.94,97.96,282199999.0
2008-11-11 13:30:00,97.955,97.97,97.93,97.95,279000003.0
2008-11-11 13:31:00,97.94,97.95,97.93,97.935,355900008.0
2008-11-11 13:32:00,97.935,97.94,97.93,97.93,327200000.0
2008-11-11 13:33:00,97.93,97.95,97.925,97.93,263100000.0
2008-11-11 13:34:00,97.93,97.95,97.93,97.93,349000000.0
2008-11-11 13:35:00,97.93,97.94,97.905,97.915,643000000.0
2008-11-11 13:36:00,97.92,97.93,97.915,97.92,293099998.0
2008-11-11 13:37:00,97.92,97.935,97.92,97.935,76700000.0
2008-11-11 13:38:00,97.93,97.95,97.925,97.935,426800000.0
2008-11-11 13:39:00,97.93,97.94,97.93,97.93,184200000.0
2008-11-11 13:40:00,97.94,97.94,97.93,97.93,110200000.0
2008-11-11 13:41:00,97.93,97.93,97.92,97.92,141100000.0
2008-11-11 13:42:00,97.92,97.93,97.915,97.92,342099998.0
2008-11-11 13:43:00,97.92,97.93,97.91,97.915,169600000.0
2008-11-11 13:44:00,97.92,97.925,97.905,97.91,184200000.0
2008-11-11 13:45:00,97.91,97.93,97.91,97.915,362299998.0
2008-11-11 13:46:00,97.915,97.96,97.915,97.95,368300000.0
2008-11-11 13:47:00,97.95,97.95,97.94,97.95,225300000.0
2008-11-11 13:48:00,97.95,97.95,97.935,97.95,323699999.0
2008-11-11 13:49:00,97.94,97.96,97.94,97.95,437000000.0
2008-11-11 13:50:00,97.95,97.96,97.91,97.915,323399998.0
2008-11-11 13:51:00,97.915,97.915,97.89,97.89,493699999.0
2008-11-11 13:52:00,97.89,97.92,97.885,97.905,675699996.0
2008-11-11 13:53:00,97.905,97.92,97.895,97.9,189700000.0
2008-11-11 13:54:00,97.905,97.91,97.885,97.89,555700000.0
2008-11-11 13:55:00,97.885,97.9,97.875,97.89,707299999.0
2008-11-11 13:56:00,97.89,97.89,97.85,97.85,327599999.0
2008-11-11 13:57:00,97.85,97.87,97.835,97.84,430900000.0
2008-11-11 13:58:00,97.84,97.865,97.825,97.85,391100000.0
2008-11-11 13:59:00,97.84,97.87,97.825,97.87,641200000.0
2008-11-11 14:00:00,97.87,97.89,97.84,97.84,366100000.0
2008-11-11 14:01:00,97.84,97.86,97.83,97.83,320600000.0
2008-11-11 14:02:00,97.83,97.84,97.825,97.835,150900000.0
2008-11-11 14:03:00,97.835,97.835,97.815,97.82,359100000.0
2008-11-11 14:04:00,97.82,97.88,97.82,97.88,255899999.0
2008-11-11 14:05:00,97.885,97.895,97.845,97.845,437899996.0
2008-11-11 14:06:00,97.85,97.88,97.83,97.875,578299997.0
2008-11-11 14:07:00,97.875,97.89,97.855,97.855,592899997.0
2008-11-11 14:08:00,97.855,97.865,97.825,97.845,475999999.0
2008-11-11 14:09:00,97.845,97.855,97.83,97.85,461499997.0
2008-11-11 14:10:00,97.85,97.85,97.815,97.83,357099998.0
2008-11-11 14:11:00,97.815,97.815,97.77,97.77,567899995.0
2008-11-11 14:12:00,97.77,97.78,97.755,97.775,666299999.0
2008-11-11 14:13:00,97.77,97.775,97.745,97.755,511800001.0
2008-11-11 14:14:00,97.75,97.805,97.745,97.8,442399996.0
2008-11-11 14:15:00,97.805,97.805,97.78,97.78,410499998.0
2008-11-11 14:16:00,97.785,97.785,97.785,97.785,18900000.0
2008-11-11 14:17:00,97.785,97.8,97.775,97.775,504899998.0
2008-11-11 14:18:00,97.775,97.78,97.725,97.765,485800000.0
2008-11-11 14:19:00,97.77,97.78,97.765,97.77,177599998.0
2008-11-11 14:20:00,97.77,97.785,97.745,97.76,529899998.0
2008-11-11 14:21:00,97.765,97.78,97.725,97.77,652299998.0
2008-11-11 14:22:00,97.77,97.785,97.755,97.765,439900001.0
2008-11-11 14:23:00,97.765,97.82,97.76,97.8,607800000.0
2008-11-11 14:24:00,97.8,97.81,97.78,97.78,452600003.0
2008-11-11 14:25:00,97.78,97.825,97.78,97.8,623199999.0
2008-11-11 14:26:00,97.8,97.815,97.76,97.81,929100009.0
2008-11-11 14:27:00,97.82,97.87,97.79,97.87,629199999.0
2008-11-11 14:28:00,97.86,97.885,97.84,97.865,563300006.0
2008-11-11 14:29:00,97.865,97.885,97.865,97.87,476100002.0
2008-11-11 14:30:00,97.87,97.91,97.87,97.885,715900003.0
2008-11-11 14:31:00,97.885,97.885,97.835,97.86,719300003.0
2008-11-11 14:32:00,97.86,97.86,97.845,97.855,432999998.0
2008-11-11 14:33:00,97.86,97.865,97.79,97.8,849400001.0
2008-11-11 14:34:00,97.805,97.815,97.77,97.795,967900007.0
2008-11-11 14:35:00,97.8,97.82,97.79,97.795,507400007.0
2008-11-11 14:36:00,97.8,97.8,97.765,97.775,592500004.0
2008-11-11 14:37:00,97.785,97.82,97.765,97.81,596000001.0
2008-11-11 14:38:00,97.81,97.83,97.795,97.82,461800000.0
2008-11-11 14:39:00,97.835,97.88,97.835,97.87,603100002.0
2008-11-11 14:40:00,97.87,97.88,97.86,97.87,389600000.0
2008-11-11 14:41:00,97.87,97.89,97.855,97.89,297500003.0
2008-11-11 14:42:00,97.89,97.93,97.885,97.915,456600000.0
2008-11-11 14:43:00,97.915,97.915,97.885,97.9,256400000.0
2008-11-11 14:44:00,97.9,97.905,97.89,97.89,246900000.0
2008-11-11 14:45:00,97.885,97.885,97.875,97.88,180200000.0
2008-11-11 14:46:00,97.875,97.905,97.865,97.905,400400002.0
2008-11-11 14:47:00,97.905,97.91,97.87,97.87,474300001.0
2008-11-11 14:48:00,97.87,97.895,97.865,97.88,416700001.0
2008-11-11 14:49:00,97.88,97.905,97.88,97.89,564100000.0
2008-11-11 14:50:00,97.89,97.915,97.885,97.91,550700003.0
2008-11-11 14:51:00,97.91,97.91,97.875,97.9,544200001.0
2008-11-11 14:52:00,97.9,97.91,97.885,97.91,726200001.0
2008-11-11 14:53:00,97.91,97.93,97.89,97.9,627500000.0
2008-11-11 14:54:00,97.9,97.94,97.9,97.9,541300000.0
2008-11-11 14:55:00,97.9,97.92,97.895,97.91,286800000.0
2008-11-11 14:56:00,97.91,97.93,97.91,97.91,520800000.0
2008-11-11 14:57:00,97.91,97.93,97.91,97.91,240500000.0
2008-11-11 14:58:00,97.915,97.94,97.91,97.93,460900000.0
2008-11-11 14:59:00,97.93,97.93,97.895,97.9,365800000.0
2008-11-11 15:00:00,97.9,97.92,97.875,97.875,402800001.0
2008-11-11 15:01:00,97.885,97.9,97.855,97.855,362500001.0
2008-11-11 15:02:00,97.86,97.865,97.845,97.865,479600003.0
2008-11-11 15:03:00,97.865,97.935,97.865,97.915,839799997.0
2008-11-11 15:04:00,97.915,97.97,97.915,97.965,804499998.0
2008-11-11 15:05:00,97.97,98.0,97.96,97.995,641799999.0
2008-11-11 15:06:00,98.0,98.0,97.95,97.97,928000000.0
2008-11-11 15:07:00,97.975,97.99,97.905,97.905,867300000.0
2008-11-11 15:08:00,97.905,97.94,97.9,97.935,856800001.0
2008-11-11 15:09:00,97.94,97.945,97.915,97.92,392700000.0
2008-11-11 15:10:00,97.92,97.94,97.905,97.93,273799997.0
2008-11-11 15:11:00,97.93,97.94,97.905,97.915,369900000.0
2008-11-11 15:12:00,97.91,97.92,97.885,97.905,352800000.0
2008-11-11 15:13:00,97.905,97.905,97.855,97.855,302700000.0
2008-11-11 15:14:00,97.855,97.89,97.855,97.885,300700000.0
2008-11-11 15:15:00,97.885,97.92,97.875,97.89,556799998.0
2008-11-11 15:16:00,97.89,97.89,97.875,97.885,225700001.0
2008-11-11 15:17:00,97.885,97.91,97.885,97.89,256800001.0
2008-11-11 15:18:00,97.89,97.93,97.89,97.925,422600000.0
2008-11-11 15:19:00,97.925,97.94,97.92,97.93,206100000.0
2008-11-11 15:20:00,97.92,97.94,97.92,97.925,333000000.0
2008-11-11 15:21:00,97.93,97.95,97.905,97.91,637500000.0
2008-11-11 15:22:00,97.92,97.95,97.915,97.94,343100000.0
2008-11-11 15:23:00,97.945,97.97,97.925,97.955,398400000.0
2008-11-11 15:24:00,97.96,97.99,97.945,97.98,588400000.0
2008-11-11 15:25:00,97.98,97.995,97.965,97.965,357400000.0
2008-11-11 15:26:00,97.965,97.98,97.955,97.97,544199998.0
2008-11-11 15:27:00,97.97,97.975,97.935,97.945,385000000.0
2008-11-11 15:28:00,97.945,97.96,97.905,97.93,534000000.0
2008-11-11 15:29:00,97.925,97.925,97.885,97.89,367900001.0
2008-11-11 15:30:00,97.9,97.975,97.885,97.895,611799999.0
2008-11-11 15:31:00,97.905,97.93,97.89,97.92,661600000.0
2008-11-11 15:32:00,97.92,97.94,97.915,97.925,333000000.0
2008-11-11 15:33:00,97.925,97.935,97.905,97.915,252700000.0
2008-11-11 15:34:00,97.905,97.92,97.905,97.905,421300000.0
2008-11-11 15:35:00,97.905,97.93,97.9,97.9,402600002.0
2008-11-11 15:36:00,97.9,97.91,97.89,97.9,348900000.0
2008-11-11 15:37:00,97.9,97.91,97.875,97.88,277500000.0
2008-11-11 15:38:00,97.88,97.93,97.88,97.905,706799998.0
2008-11-11 15:39:00,97.905,97.92,97.905,97.92,266300000.0
2008-11-11 15:40:00,97.92,97.92,97.91,97.91,408900000.0
2008-11-11 15:41:00,97.915,97.98,97.915,97.97,476099999.0
2008-11-11 15:42:00,97.975,98.0,97.955,97.985,535199999.0
2008-11-11 15:43:00,97.985,98.01,97.98,97.98,371099999.0
2008-11-11 15:44:00,97.98,98.0,97.98,97.99,412000000.0
2008-11-11 15:45:00,97.99,98.03,97.985,98.015,839600000.0
2008-11-11 15:46:00,98.015,98.04,98.015,98.02,484500000.0
2008-11-11 15:47:00,98.02,98.04,98.015,98.02,836999999.0
2008-11-11 15:48:00,98.02,98.025,97.975,98.01,872800000.0
2008-11-11 15:49:00,98.005,98.025,98.0,98.02,349200000.0
2008-11-11 15:50:00,98.02,98.04,98.005,98.035,673800000.0
2008-11-11 15:51:00,98.04,98.04,98.03,98.03,861200001.0
2008-11-11 15:52:00,98.03,98.04,98.025,98.03,771100000.0
2008-11-11 15:53:00,98.03,98.035,98.005,98.01,646300000.0
2008-11-11 15:54:00,98.01,98.02,98.01,98.015,662800000.0
2008-11-11 15:55:00,98.015,98.025,97.96,97.975,551700000.0
2008-11-11 15:56:00,97.975,97.98,97.945,97.96,297100000.0
2008-11-11 15:57:00,97.96,97.97,97.945,97.96,299700000.0
2008-11-11 15:58:00,97.96,97.99,97.96,97.99,327700000.0
2008-11-11 15:59:00,97.99,97.99,97.97,97.975,146400000.0
2008-11-11 16:00:00,97.975,98.03,97.97,98.015,790700000.0
2008-11-11 16:01:00,98.015,98.02,97.975,97.975,519399999.0
2008-11-11 16:02:00,97.975,97.99,97.965,97.965,500199998.0
2008-11-11 16:03:00,97.975,97.985,97.975,97.98,127200000.0
2008-11-11 16:04:00,97.985,98.01,97.97,97.975,595000000.0
2008-11-11 16:05:00,97.97,98.02,97.97,98.0,474200000.0
2008-11-11 16:06:00,98.005,98.02,97.93,97.93,469500000.0
2008-11-11 16:07:00,97.94,97.975,97.935,97.94,434700000.0
2008-11-11 16:08:00,97.95,97.965,97.94,97.955,269600000.0
2008-11-11 16:09:00,97.955,97.97,97.95,97.955,187900000.0
2008-11-11 16:10:00,97.95,97.96,97.94,97.945,108800000.0
2008-11-11 16:11:00,97.955,97.955,97.925,97.925,220000000.0
2008-11-11 16:12:00,97.925,97.935,97.915,97.92,376899999.0
2008-11-11 16:13:00,97.935,98.02,97.93,98.02,705699999.0
2008-11-11 16:14:00,98.01,98.015,97.985,98.0,536400000.0
2008-11-11 16:15:00,98.0,98.015,97.98,97.98,591399994.0
2008-11-11 16:16:00,97.98,97.99,97.95,97.955,484199999.0
2008-11-11 16:17:00,97.955,97.975,97.935,97.96,682800000.0
2008-11-11 16:18:00,97.96,97.96,97.89,97.95,873299999.0
2008-11-11 16:19:00,97.96,97.97,97.93,97.955,694700000.0
2008-11-11 16:20:00,97.955,97.99,97.935,97.95,536900000.0
2008-11-11 16:21:00,97.95,97.99,97.95,97.98,377900000.0
2008-11-11 16:22:00,97.965,97.995,97.965,97.985,154400000.0
2008-11-11 16:23:00,97.985,98.0,97.975,98.0,143700000.0
2008-11-11 16:24:00,98.005,98.02,98.005,98.01,135900000.0
2008-11-11 16:25:00,98.0,98.02,97.965,97.985,397100000.0
2008-11-11 16:26:00,97.985,98.0,97.98,97.985,277800000.0
2008-11-11 16:27:00,97.98,97.99,97.955,97.955,252400000.0
2008-11-11 16:28:00,97.955,97.99,97.955,97.99,291900000.0
2008-11-11 16:29:00,97.99,97.99,97.91,97.925,245000000.0
2008-11-11 16:30:00,97.915,97.97,97.915,97.955,332100000.0
2008-11-11 16:31:00,97.955,97.96,97.87,97.875,425000000.0
2008-11-11 16:32:00,97.87,97.88,97.86,97.87,375400000.0
2008-11-11 16:33:00,97.86,97.88,97.775,97.8,387200000.0
2008-11-11 16:34:00,97.8,97.835,97.77,97.82,390300000.0
2008-11-11 16:35:00,97.825,97.835,97.795,97.81,593800000.0
2008-11-11 16:36:00,97.81,97.85,97.8,97.83,705900000.0
2008-11-11 16:37:00,97.83,97.84,97.805,97.83,552700000.0
2008-11-11 16:38:00,97.82,97.875,97.785,97.85,461100000.0
2008-11-11 16:39:00,97.85,97.895,97.83,97.86,462200000.0
2008-11-11 16:40:00,97.86,97.865,97.805,97.845,598100000.0
2008-11-11 16:41:00,97.845,97.845,97.77,97.775,375800000.0
2008-11-11 16:42:00,97.775,97.785,97.755,97.77,580700000.0
2008-11-11 16:43:00,97.77,97.84,97.77,97.83,398400000.0
2008-11-11 16:44:00,97.84,97.875,97.835,97.865,594200000.0
2008-11-11 16:45:00,97.875,97.895,97.825,97.85,639400000.0
2008-11-11 16:46:00,97.85,97.86,97.805,97.84,414800000.0
2008-11-11 16:47:00,97.83,97.85,97.795,97.8,646400000.0
2008-11-11 16:48:00,97.8,97.8,97.72,97.73,485700000.0
2008-11-11 16:49:00,97.74,97.76,97.72,97.76,699600000.0
2008-11-11 16:50:00,97.75,97.78,97.66,97.695,867800000.0
2008-11-11 16:51:00,97.695,97.74,97.685,97.735,617600000.0
2008-11-11 16:52:00,97.735,97.75,97.67,97.685,528599996.0
2008-11-11 16:53:00,97.685,97.71,97.68,97.68,943799991.0
2008-11-11 16:54:00,97.69,97.72,97.685,97.7,595000000.0
2008-11-11 16:55:00,97.705,97.72,97.63,97.635,689600000.0
2008-11-11 16:56:00,97.64,97.64,97.6,97.635,970800000.0
2008-11-11 16:57:00,97.635,97.635,97.55,97.55,985500000.0
2008-11-11 16:58:00,97.55,97.555,97.485,97.5,979299997.0
2008-11-11 16:59:00,97.5,97.54,97.485,97.53,831200000.0
2008-11-11 17:00:00,97.53,97.545,97.48,97.53,934500000.0
2008-11-11 17:01:00,97.545,97.62,97.54,97.62,1069899996.0
2008-11-11 17:02:00,97.62,97.635,97.605,97.62,946699997.0
2008-11-11 17:03:00,97.625,97.67,97.61,97.66,860799992.0
2008-11-11 17:04:00,97.66,97.67,97.64,97.65,920399994.0
2008-11-11 17:05:00,97.65,97.66,97.605,97.605,795900002.0
2008-11-11 17:06:00,97.615,97.665,97.595,97.645,1025699993.0
2008-11-11 17:07:00,97.65,97.665,97.615,97.665,764299997.0
2008-11-11 17:08:00,97.67,97.68,97.62,97.645,917600004.0
2008-11-11 17:09:00,97.645,97.66,97.635,97.655,852200001.0
2008-11-11 17:10:00,97.66,97.72,97.65,97.685,709600000.0
2008-11-11 17:11:00,97.685,97.69,97.655,97.66,767500000.0
2008-11-11 17:12:00,97.66,97.66,97.615,97.625,821200000.0
2008-11-11 17:13:00,97.62,97.665,97.585,97.645,969099998.0
2008-11-11 17:14:00,97.645,97.69,97.64,97.655,1028000003.0
2008-11-11 17:15:00,97.655,97.655,97.59,97.59,1006200000.0
2008-11-11 17:16:00,97.585,97.61,97.575,97.58,798400007.0
2008-11-11 17:17:00,97.58,97.62,97.55,97.62,733000000.0
2008-11-11 17:18:00,97.595,97.62,97.595,97.605,553700001.0
2008-11-11 17:19:00,97.605,97.62,97.565,97.595,733000000.0
2008-11-11 17:20:00,97.605,97.67,97.6,97.665,698000000.0
2008-11-11 17:21:00,97.665,97.665,97.595,97.6,741600000.0
2008-11-11 17:22:00,97.61,97.69,97.595,97.675,724999999.0
2008-11-11 17:23:00,97.67,97.71,97.665,97.68,846400000.0
2008-11-11 17:24:00,97.685,97.7,97.675,97.7,537900000.0
2008-11-11 17:25:00,97.715,97.72,97.67,97.705,498400000.0
2008-11-11 17:26:00,97.705,97.73,97.655,97.69,665899999.0
2008-11-11 17:27:00,97.685,97.7,97.655,97.655,547400002.0
2008-11-11 17:28:00,97.655,97.655,97.585,97.585,905100000.0
2008-11-11 17:29:00,97.585,97.625,97.585,97.62,876199998.0
2008-11-11 17:30:00,97.605,97.61,97.575,97.58,746599998.0
2008-11-11 17:31:00,97.575,97.63,97.575,97.625,620099996.0
2008-11-11 17:32:00,97.635,97.645,97.6,97.62,788699997.0
2008-11-11 17:33:00,97.62,97.635,97.6,97.6,719299999.0
2008-11-11 17:34:00,97.6,97.68,97.585,97.675,1008500002.0
2008-11-11 17:35:00,97.675,97.675,97.625,97.635,804999993.0
2008-11-11 17:36:00,97.635,97.655,97.615,97.64,674799996.0
2008-11-11 17:37:00,97.64,97.67,97.585,97.59,999799995.0
2008-11-11 17:38:00,97.585,97.6,97.525,97.53,1029599996.0
2008-11-11 17:39:00,97.525,97.535,97.485,97.515,1033900001.0
2008-11-11 17:40:00,97.505,97.525,97.42,97.44,994800000.0
2008-11-11 17:41:00,97.45,97.505,97.425,97.505,595200000.0
2008-11-11 17:42:00,97.505,97.555,97.5,97.545,804200004.0
2008-11-11 17:43:00,97.545,97.55,97.5,97.54,901099997.0
2008-11-11 17:44:00,97.54,97.54,97.475,97.49,990999996.0
2008-11-11 17:45:00,97.485,97.525,97.405,97.415,1373499996.0
2008-11-11 17:46:00,97.415,97.435,97.405,97.415,744700005.0
2008-11-11 17:47:00,97.42,97.455,97.405,97.415,1154800005.0
2008-11-11 17:48:00,97.405,97.425,97.395,97.415,1086700008.0
2008-11-11 17:49:00,97.42,97.435,97.395,97.41,1045699999.0
2008-11-11 17:50:00,97.41,97.49,97.41,97.48,313500000.0
2008-11-11 17:51:00,97.49,97.56,97.485,97.51,767299995.0
2008-11-11 17:52:00,97.51,97.54,97.455,97.465,657900006.0
2008-11-11 17:53:00,97.465,97.55,97.465,97.51,322700002.0
2008-11-11 17:54:00,97.51,97.58,97.51,97.535,678599999.0
2008-11-11 17:55:00,97.54,97.56,97.485,97.49,326300002.0
2008-11-11 17:56:00,97.5,97.51,97.43,97.44,355700000.0
2008-11-11 17:57:00,97.44,97.455,97.385,97.4,638799999.0
2008-11-11 17:58:00,97.4,97.475,97.395,97.415,963900008.0
2008-11-11 17:59:00,97.415,97.47,97.405,97.435,971800001.0
2008-11-11 18:00:00,97.435,97.475,97.435,97.445,921400000.0
2008-11-11 18:01:00,97.445,97.45,97.385,97.395,1006100002.0
2008-11-11 18:02:00,97.395,97.42,97.36,97.41,1006200003.0
2008-11-11 18:03:00,97.41,97.45,97.355,97.37,898000000.0
2008-11-11 18:04:00,97.38,97.385,97.325,97.345,875100007.0
2008-11-11 18:05:00,97.34,97.435,97.305,97.435,848300000.0
2008-11-11 18:06:00,97.435,97.44,97.355,97.375,879800000.0
2008-11-11 18:07:00,97.375,97.39,97.315,97.39,1260500007.0
2008-11-11 18:08:00,97.38,97.38,97.35,97.355,655800000.0
2008-11-11 18:09:00,97.355,97.37,97.34,97.365,713000000.0
2008-11-11 18:10:00,97.37,97.385,97.335,97.36,856200002.0
2008-11-11 18:11:00,97.355,97.41,97.345,97.37,746700002.0
2008-11-11 18:12:00,97.37,97.41,97.36,97.405,918900005.0
2008-11-11 18:13:00,97.41,97.45,97.41,97.435,695200005.0
2008-11-11 18:14:00,97.435,97.48,97.425,97.45,885100004.0
2008-11-11 18:15:00,97.45,97.57,97.45,97.555,874700003.0
2008-11-11 18:16:00,97.555,97.575,97.495,97.575,1075400002.0
2008-11-11 18:17:00,97.575,97.61,97.545,97.56,911800001.0
2008-11-11 18:18:00,97.55,97.59,97.55,97.57,562800006.0
2008-11-11 18:19:00,97.57,97.615,97.555,97.575,677699997.0
2008-11-11 18:20:00,97.575,97.595,97.56,97.595,700899992.0
2008-11-11 18:21:00,97.595,97.76,97.585,97.74,918999998.0
2008-11-11 18:22:00,97.74,97.77,97.735,97.755,388300000.0
2008-11-11 18:23:00,97.755,97.76,97.67,97.7,531199999.0
2008-11-11 18:24:00,97.7,97.73,97.655,97.67,555500000.0
2008-11-11 18:25:00,97.665,97.695,97.655,97.68,650600001.0
2008-11-11 18:26:00,97.68,97.695,97.65,97.675,845700000.0
2008-11-11 18:27:00,97.685,97.715,97.645,97.715,692800000.0
2008-11-11 18:28:00,97.715,97.72,97.685,97.685,237200001.0
2008-11-11 18:29:00,97.685,97.69,97.665,97.665,522199998.0
2008-11-11 18:30:00,97.665,97.74,97.655,97.72,907600001.0
2008-11-11 18:31:00,97.715,97.72,97.635,97.64,732499995.0
2008-11-11 18:32:00,97.64,97.655,97.545,97.555,910900004.0
2008-11-11 18:33:00,97.555,97.555,97.48,97.5,804700000.0
2008-11-11 18:34:00,97.5,97.51,97.435,97.51,909700001.0
2008-11-11 18:35:00,97.51,97.525,97.51,97.525,386900000.0
2008-11-11 18:36:00,97.52,97.56,97.5,97.56,334300000.0
2008-11-11 18:37:00,97.575,97.61,97.56,97.58,214100000.0
2008-11-11 18:38:00,97.58,97.63,97.58,97.615,124000000.0
2008-11-11 18:39:00,97.615,97.675,97.615,97.66,1082199995.0
2008-11-11 18:40:00,97.675,97.695,97.615,97.695,852700001.0
2008-11-11 18:41:00,97.695,97.75,97.66,97.735,822500003.0
2008-11-11 18:42:00,97.735,97.78,97.72,97.78,807599995.0
2008-11-11 18:43:00,97.78,97.79,97.735,97.755,565800000.0
2008-11-11 18:44:00,97.745,97.795,97.745,97.79,768499998.0
2008-11-11 18:45:00,97.79,97.865,97.775,97.845,906899997.0
2008-11-11 18:46:00,97.845,97.855,97.775,97.805,919799994.0
2008-11-11 18:47:00,97.795,97.855,97.785,97.83,920799999.0
2008-11-11 18:48:00,97.825,97.84,97.74,97.74,794700000.0
2008-11-11 18:49:00,97.745,97.77,97.74,97.745,986300003.0
2008-11-11 18:50:00,97.745,97.75,97.675,97.685,386000001.0
2008-11-11 18:51:00,97.685,97.7,97.65,97.655,717700002.0
2008-11-11 18:52:00,97.655,97.725,97.655,97.715,449500000.0
2008-11-11 18:53:00,97.725,97.73,97.715,97.72,364100000.0
2008-11-11 18:54:00,97.72,97.88,97.715,97.825,606299998.0
2008-11-11 18:55:00,97.825,97.83,97.73,97.73,665400000.0
2008-11-11 18:56:00,97.73,97.735,97.695,97.71,737600000.0
2008-11-11 18:57:00,97.71,97.765,97.71,97.735,691200004.0
2008-11-11 18:58:00,97.74,97.76,97.725,97.73,503200000.0
2008-11-11 18:59:00,97.73,97.73,97.705,97.715,380700000.0
2008-11-11 19:00:00,97.71,97.72,97.685,97.695,395200003.0
2008-11-11 19:01:00,97.7,97.74,97.685,97.715,389799993.0
2008-11-11 19:02:00,97.715,97.74,97.715,97.73,490599992.0
2008-11-11 19:03:00,97.725,97.745,97.715,97.73,452400000.0
2008-11-11 19:04:00,97.73,97.73,97.67,97.675,387000003.0
2008-11-11 19:05:00,97.69,97.69,97.665,97.67,307600000.0
2008-11-11 19:06:00,97.68,97.69,97.67,97.68,462300000.0
2008-11-11 19:07:00,97.68,97.68,97.645,97.645,617200001.0
2008-11-11 19:08:00,97.645,97.65,97.585,97.585,418000002.0
2008-11-11 19:09:00,97.585,97.59,97.52,97.575,592800001.0
2008-11-11 19:10:00,97.565,97.59,97.565,97.575,307900000.0
2008-11-11 19:11:00,97.575,97.615,97.575,97.605,406100000.0
2008-11-11 19:12:00,97.605,97.625,97.575,97.585,549400000.0
2008-11-11 19:13:00,97.585,97.585,97.54,97.555,290700000.0
2008-11-11 19:14:00,97.555,97.59,97.52,97.525,460599998.0
2008-11-11 19:15:00,97.535,97.58,97.525,97.55,359200000.0
2008-11-11 19:16:00,97.56,97.6,97.55,97.58,418999996.0
2008-11-11 19:17:00,97.575,97.685,97.575,97.685,319899997.0
2008-11-11 19:18:00,97.685,97.69,97.66,97.67,323399999.0
2008-11-11 19:19:00,97.665,97.665,97.585,97.59,434399998.0
2008-11-11 19:20:00,97.59,97.615,97.585,97.615,455099999.0
2008-11-11 19:21:00,97.62,97.635,97.61,97.62,433400000.0
2008-11-11 19:22:00,97.625,97.625,97.55,97.555,433400000.0
2008-11-11 19:23:00,97.555,97.57,97.515,97.535,389100000.0
2008-11-11 19:24:00,97.525,97.535,97.515,97.515,254300000.0
2008-11-11 19:25:00,97.52,97.535,97.505,97.53,213000000.0
2008-11-11 19:26:00,97.53,97.635,97.53,97.625,305400000.0
2008-11-11 19:27:00,97.61,97.615,97.565,97.575,362799999.0
2008-11-11 19:28:00,97.575,97.59,97.57,97.575,84100000.0
2008-11-11 19:29:00,97.58,97.595,97.56,97.57,257100000.0
2008-11-11 19:30:00,97.575,97.655,97.555,97.61,520900002.0
2008-11-11 19:31:00,97.6,97.61,97.575,97.595,364200001.0
2008-11-11 19:32:00,97.6,97.6,97.55,97.57,708499998.0
2008-11-11 19:33:00,97.565,97.585,97.56,97.575,714199991.0
2008-11-11 19:34:00,97.58,97.585,97.555,97.56,243000005.0
2008-11-11 19:35:00,97.56,97.565,97.535,97.545,480699993.0
2008-11-11 19:36:00,97.545,97.6,97.545,97.585,342000001.0
2008-11-11 19:37:00,97.59,97.655,97.59,97.645,553700003.0
2008-11-11 19:38:00,97.635,97.66,97.63,97.64,70600000.0
2008-11-11 19:39:00,97.655,97.655,97.59,97.6,315300001.0
2008-11-11 19:40:00,97.61,97.625,97.575,97.625,270500000.0
2008-11-11 19:41:00,97.625,97.69,97.625,97.69,290600001.0
2008-11-11 19:42:00,97.69,97.73,97.665,97.665,356500001.0
2008-11-11 19:43:00,97.665,97.68,97.61,97.665,383500000.0
2008-11-11 19:44:00,97.665,97.675,97.64,97.65,431500000.0
2008-11-11 19:45:00,97.64,97.655,97.635,97.64,204999997.0
2008-11-11 19:46:00,97.64,97.65,97.595,97.605,316699999.0
2008-11-11 19:47:00,97.605,97.62,97.595,97.61,165399999.0
2008-11-11 19:48:00,97.6,97.705,97.6,97.705,501499997.0
2008-11-11 19:49:00,97.71,97.71,97.68,97.695,318500000.0
2008-11-11 19:50:00,97.695,97.705,97.655,97.655,328900000.0
2008-11-11 19:51:00,97.655,97.655,97.605,97.62,519700000.0
2008-11-11 19:52:00,97.62,97.67,97.62,97.625,349799998.0
2008-11-11 19:53:00,97.625,97.67,97.625,97.655,509399991.0
2008-11-11 19:54:00,97.655,97.705,97.655,97.7,395199991.0
2008-11-11 19:55:00,97.7,97.715,97.68,97.7,232800000.0
2008-11-11 19:56:00,97.7,97.7,97.645,97.675,376299990.0
2008-11-11 19:57:00,97.675,97.7,97.67,97.685,253299998.0
2008-11-11 19:58:00,97.685,97.7,97.685,97.685,119000000.0
2008-11-11 19:59:00,97.685,97.735,97.685,97.73,258899997.0
2008-11-11 20:00:00,97.73,97.745,97.69,97.695,451900000.0
2008-11-11 20:01:00,97.695,97.7,97.61,97.63,283900000.0
2008-11-11 20:02:00,97.63,97.695,97.62,97.69,514799999.0
2008-11-11 20:03:00,97.7,97.735,97.695,97.735,247000000.0
2008-11-11 20:04:00,97.74,97.745,97.68,97.695,305200000.0
2008-11-11 20:05:00,97.69,97.705,97.67,97.675,424900000.0
2008-11-11 20:06:00,97.695,97.72,97.675,97.72,175800000.0
2008-11-11 20:07:00,97.71,97.755,97.71,97.745,276600000.0
2008-11-11 20:08:00,97.755,97.795,97.745,97.79,396000000.0
2008-11-11 20:09:00,97.78,97.79,97.765,97.775,169100000.0
2008-11-11 20:10:00,97.775,97.785,97.75,97.775,302199999.0
2008-11-11 20:11:00,97.775,97.79,97.725,97.735,356300000.0
2008-11-11 20:12:00,97.735,97.75,97.7,97.705,358799997.0
2008-11-11 20:13:00,97.71,97.725,97.62,97.67,499500000.0
2008-11-11 20:14:00,97.67,97.67,97.625,97.625,532700000.0
2008-11-11 20:15:00,97.635,97.645,97.635,97.635,558700000.0
2008-11-11 20:16:00,97.635,97.65,97.625,97.64,476600000.0
2008-11-11 20:17:00,97.64,97.64,97.64,97.64,198000000.0
2008-11-11 20:18:00,97.64,97.675,97.63,97.655,428100000.0
2008-11-11 20:19:00,97.67,97.685,97.605,97.615,432700001.0
2008-11-11 20:20:00,97.625,97.71,97.625,97.695,398200001.0
2008-11-11 20:21:00,97.695,97.72,97.69,97.69,551700000.0
2008-11-11 20:22:00,97.69,97.69,97.66,97.665,567800000.0
2008-11-11 20:23:00,97.665,97.67,97.625,97.645,655100000.0
2008-11-11 20:24:00,97.65,97.65,97.62,97.62,656100000.0
2008-11-11 20:25:00,97.62,97.635,97.585,97.595,449900000.0
2008-11-11 20:26:00,97.595,97.625,97.565,97.625,433200000.0
2008-11-11 20:27:00,97.625,97.625,97.59,97.615,351900000.0
2008-11-11 20:28:00,97.615,97.63,97.615,97.625,311299994.0
2008-11-11 20:29:00,97.625,97.625,97.59,97.59,303400000.0
2008-11-11 20:30:00,97.59,97.59,97.57,97.575,274899996.0
2008-11-11 20:31:00,97.58,97.58,97.555,97.555,633099983.0
2008-11-11 20:32:00,97.555,97.56,97.545,97.545,382299987.0
2008-11-11 20:33:00,97.545,97.565,97.545,97.555,309300000.0
2008-11-11 20:34:00,97.555,97.57,97.485,97.485,357600001.0
2008-11-11 20:35:00,97.49,97.585,97.485,97.555,360100000.0
2008-11-11 20:36:00,97.55,97.55,97.48,97.485,371800000.0
2008-11-11 20:37:00,97.485,97.52,97.475,97.51,177800000.0
2008-11-11 20:38:00,97.51,97.55,97.49,97.55,322700000.0
2008-11-11 20:39:00,97.545,97.55,97.49,97.49,259700000.0
2008-11-11 20:40:00,97.49,97.51,97.485,97.51,117099999.0
2008-11-11 20:41:00,97.51,97.535,97.5,97.515,188400000.0
2008-11-11 20:42:00,97.515,97.565,97.515,97.555,254000000.0
2008-11-11 20:43:00,97.555,97.555,97.505,97.505,139200000.0
2008-11-11 20:44:00,97.5,97.51,97.475,97.505,229800000.0
2008-11-11 20:45:00,97.505,97.52,97.505,97.505,242300000.0
2008-11-11 20:46:00,97.505,97.52,97.5,97.505,192000000.0
2008-11-11 20:47:00,97.505,97.54,97.505,97.535,171600000.0
2008-11-11 20:48:00,97.53,97.55,97.5,97.5,257300000.0
2008-11-11 20:49:00,97.51,97.52,97.5,97.5,323000000.0
2008-11-11 20:50:00,97.5,97.55,97.5,97.535,278500000.0
2008-11-11 20:51:00,97.54,97.6,97.52,97.59,219300000.0
2008-11-11 20:52:00,97.595,97.64,97.595,97.62,446199999.0
2008-11-11 20:53:00,97.62,97.68,97.62,97.66,675999997.0
2008-11-11 20:54:00,97.67,97.725,97.655,97.72,619599999.0
2008-11-11 20:55:00,97.73,97.73,97.625,97.695,543399998.0
2008-11-11 20:56:00,97.7,97.74,97.695,97.71,401400000.0
2008-11-11 20:57:00,97.72,97.72,97.67,97.675,201099999.0
2008-11-11 20:58:00,97.67,97.72,97.65,97.72,354399999.0
2008-11-11 20:59:00,97.715,97.78,97.705,97.77,382700000.0
2008-11-11 21:00:00,97.77,97.81,97.72,97.8,464300001.0
2008-11-11 21:01:00,97.8,97.825,97.76,97.77,479500000.0
2008-11-11 21:02:00,97.765,97.825,97.72,97.815,344600000.0
2008-11-11 21:03:00,97.825,97.85,97.795,97.805,415200000.0
2008-11-11 21:04:00,97.8,97.805,97.705,97.71,485200001.0
2008-11-11 21:05:00,97.71,97.73,97.645,97.665,428900000.0
2008-11-11 21:06:00,97.665,97.765,97.665,97.75,368000000.0
2008-11-11 21:07:00,97.75,97.76,97.655,97.665,333500001.0
2008-11-11 21:08:00,97.665,97.69,97.625,97.625,230200000.0
2008-11-11 21:09:00,97.63,97.65,97.57,97.63,408100000.0
2008-11-11 21:10:00,97.63,97.705,97.625,97.7,197100000.0
2008-11-11 21:11:00,97.7,97.71,97.695,97.71,154300000.0
2008-11-11 21:12:00,97.71,97.725,97.705,97.715,210200000.0
2008-11-11 21:13:00,97.715,97.76,97.715,97.735,209100001.0
2008-11-11 21:14:00,97.745,97.775,97.745,97.765,167700000.0
2008-11-11 21:15:00,97.765,97.77,97.71,97.72,164900000.0
2008-11-11 21:16:00,97.715,97.785,97.705,97.785,290600000.0
2008-11-11 21:17:00,97.78,97.785,97.725,97.765,217900000.0
2008-11-11 21:18:00,97.79,97.825,97.755,97.785,355100000.0
2008-11-11 21:19:00,97.785,97.82,97.78,97.815,132000000.0
2008-11-11 21:20:00,97.815,97.975,97.815,97.92,482500000.0
2008-11-11 21:21:00,97.92,97.945,97.9,97.9,246900000.0
2008-11-11 21:22:00,97.895,97.895,97.79,97.88,363800000.0
2008-11-11 21:23:00,97.875,97.875,97.775,97.795,427800001.0
2008-11-11 21:24:00,97.8,97.815,97.75,97.78,399400000.0
2008-11-11 21:25:00,97.785,97.875,97.78,97.875,278300000.0
2008-11-11 21:26:00,97.875,97.925,97.805,97.825,374300000.0
2008-11-11 21:27:00,97.825,97.85,97.795,97.85,272600000.0
2008-11-11 21:28:00,97.885,97.9,97.865,97.885,214300000.0
2008-11-11 21:29:00,97.89,97.91,97.875,97.89,166500000.0
2008-11-11 21:30:00,97.89,97.95,97.875,97.915,380700000.0
2008-11-11 21:31:00,97.91,97.92,97.855,97.885,259000000.0
2008-11-11 21:32:00,97.86,97.9,97.86,97.89,366800000.0
2008-11-11 21:33:00,97.895,97.98,97.88,97.96,321000000.0
2008-11-11 21:34:00,97.97,98.01,97.96,98.0,405100000.0
2008-11-11 21:35:00,97.99,98.01,97.925,97.94,562800000.0
2008-11-11 21:36:00,97.935,97.935,97.88,97.88,406100000.0
2008-11-11 21:37:00,97.88,97.9,97.83,97.835,341700000.0
2008-11-11 21:38:00,97.84,97.87,97.755,97.805,308100000.0
2008-11-11 21:39:00,97.805,97.805,97.745,97.755,191000000.0
2008-11-11 21:40:00,97.755,97.76,97.705,97.76,226500000.0
2008-11-11 21:41:00,97.755,97.785,97.73,97.755,257300000.0
2008-11-11 21:42:00,97.76,97.775,97.74,97.775,320200000.0
2008-11-11 21:43:00,97.76,97.775,97.735,97.735,245200000.0
2008-11-11 21:44:00,97.74,97.75,97.71,97.715,134600000.0
2008-11-11 21:45:00,97.715,97.775,97.7,97.76,296400000.0
2008-11-11 21:46:00,97.755,97.845,97.755,97.81,153600000.0
2008-11-11 21:47:00,97.815,97.815,97.75,97.755,172900000.0
2008-11-11 21:48:00,97.755,97.79,97.74,97.755,332000000.0
2008-11-11 21:49:00,97.75,97.815,97.745,97.795,295500000.0
2008-11-11 21:50:00,97.79,97.79,97.62,97.64,241500000.0
2008-11-11 21:51:00,97.645,97.68,97.63,97.635,240400000.0
2008-11-11 21:52:00,97.635,97.655,97.625,97.635,258900000.0
2008-11-11 21:53:00,97.635,97.675,97.63,97.67,297300000.0
2008-11-11 21:54:00,97.67,97.67,97.625,97.645,307400001.0
2008-11-11 21:55:00,97.65,97.715,97.635,97.695,390300000.0
2008-11-11 21:56:00,97.685,97.715,97.645,97.655,183700000.0
2008-11-11 21:57:00,97.66,97.665,97.62,97.635,245000000.0
2008-11-11 21:58:00,97.635,97.695,97.63,97.665,232400000.0
2008-11-11 21:59:00,97.66,97.69,97.63,97.63,186400000.0
2008-11-11 22:00:00,97.635,97.69,97.63,97.65,175900000.0
2008-11-11 22:01:00,97.645,97.745,97.645,97.74,329700000.0
2008-11-11 22:02:00,97.735,97.74,97.695,97.715,252300000.0
2008-11-11 22:03:00,97.715,97.735,97.705,97.735,190200000.0
2008-11-11 22:04:00,97.73,97.81,97.73,97.8,239700000.0
2008-11-11 22:05:00,97.79,97.86,97.77,97.85,376900000.0
2008-11-11 22:06:00,97.845,97.85,97.805,97.84,270800000.0
2008-11-11 22:07:00,97.84,97.88,97.815,97.815,324700001.0
2008-11-11 22:08:00,97.815,97.815,97.745,97.765,402300000.0
2008-11-11 22:09:00,97.755,97.765,97.725,97.73,313100000.0
2008-11-11 22:10:00,97.73,97.79,97.715,97.79,319200000.0
2008-11-11 22:11:00,97.785,97.805,97.745,97.745,277500000.0
2008-11-11 22:12:00,97.745,97.745,97.7,97.715,311500001.0
2008-11-11 22:13:00,97.73,97.765,97.715,97.76,395600000.0
2008-11-11 22:14:00,97.76,97.795,97.755,97.795,263600000.0
2008-11-11 22:15:00,97.795,97.8,97.76,97.785,348700001.0
2008-11-11 22:16:00,97.785,97.82,97.775,97.81,336500000.0
2008-11-11 22:17:00,97.815,97.88,97.815,97.83,335400000.0
2008-11-11 22:18:00,97.83,97.91,97.83,97.905,429600000.0
2008-11-11 22:19:00,97.905,97.905,97.87,97.87,190800000.0
2008-11-11 22:20:00,97.87,97.89,97.825,97.84,199300000.0
2008-11-11 22:21:00,97.875,97.895,97.86,97.88,412600000.0
2008-11-11 22:22:00,97.885,97.9,97.865,97.89,545200000.0
2008-11-11 22:23:00,97.88,97.89,97.85,97.865,146900000.0
2008-11-11 22:24:00,97.865,97.865,97.855,97.865,77500001.0
2008-11-11 22:25:00,97.865,97.88,97.86,97.865,104400000.0
2008-11-11 22:26:00,97.865,97.875,97.795,97.845,380600001.0
2008-11-11 22:27:00,97.845,97.86,97.845,97.85,132000000.0
2008-11-11 22:28:00,97.85,97.855,97.81,97.81,163400000.0
2008-11-11 22:29:00,97.81,97.86,97.795,97.845,181400000.0
2008-11-11 22:30:00,97.845,97.845,97.84,97.845,118600000.0
2008-11-11 22:31:00,97.845,97.845,97.82,97.825,364200000.0
2008-11-11 22:32:00,97.82,97.85,97.82,97.84,217900000.0
2008-11-11 22:33:00,97.825,97.825,97.78,97.785,329299999.0
2008-11-11 22:34:00,97.785,97.79,97.735,97.74,288400000.0
2008-11-11 22:35:00,97.745,97.745,97.705,97.725,344200000.0
2008-11-11 22:36:00,97.725,97.735,97.685,97.69,252000000.0
2008-11-11 22:37:00,97.69,97.69,97.645,97.645,295000001.0
2008-11-11 22:38:00,97.665,97.68,97.65,97.665,132000000.0
2008-11-11 22:39:00,97.665,97.675,97.635,97.66,211000000.0
2008-11-11 22:40:00,97.675,97.745,97.65,97.725,472700000.0
2008-11-11 22:41:00,97.73,97.78,97.695,97.71,290000000.0
2008-11-11 22:42:00,97.72,97.73,97.695,97.73,210300000.0
2008-11-11 22:43:00,97.725,97.75,97.725,97.745,139500000.0
2008-11-11 22:44:00,97.755,97.765,97.71,97.725,393600000.0
2008-11-11 22:45:00,97.725,97.775,97.715,97.735,245900000.0
2008-11-11 22:46:00,97.735,97.735,97.685,97.72,103100000.0
2008-11-11 22:47:00,97.72,97.795,97.72,97.775,211700000.0
2008-11-11 22:48:00,97.775,97.785,97.74,97.765,89000000.0
2008-11-11 22:49:00,97.765,97.8,97.735,97.8,88500000.0
2008-11-11 22:50:00,97.8,97.825,97.795,97.825,129200000.0
2008-11-11 22:51:00,97.83,97.835,97.795,97.795,83700000.0
2008-11-11 22:52:00,97.81,97.81,97.79,97.795,51600000.0
2008-11-11 22:53:00,97.785,97.81,97.775,97.8,122200000.0
2008-11-11 22:54:00,97.81,97.82,97.785,97.805,95200000.0
2008-11-11 22:55:00,97.83,97.885,97.815,97.875,216500000.0
2008-11-11 22:56:00,97.85,97.89,97.85,97.875,99700000.0
2008-11-11 22:57:00,97.875,97.91,97.875,97.9,140900000.0
2008-11-11 22:58:00,97.905,97.92,97.885,97.895,160200000.0
2008-11-11 22:59:00,97.9,97.9,97.855,97.855,105800000.0
2008-11-11 23:00:00,97.855,97.865,97.84,97.84,153700000.0
2008-11-11 23:01:00,97.84,97.84,97.77,97.77,139400000.0
2008-11-11 23:02:00,97.77,97.785,97.77,97.77,43900000.0
2008-11-11 23:03:00,97.78,97.82,97.78,97.82,63000000.0
2008-11-11 23:04:00,97.825,97.825,97.825,97.825,13200000.0
2008-11-11 23:05:00,97.825,97.83,97.82,97.82,14400000.0
2008-11-11 23:06:00,97.82,97.825,97.79,97.8,126900000.0
2008-11-11 23:07:00,97.8,97.82,97.8,97.8,70300000.0
2008-11-11 23:08:00,97.8,97.8,97.77,97.775,35500000.0
2008-11-11 23:09:00,97.77,97.78,97.76,97.765,172200002.0
2008-11-11 23:10:00,97.765,97.775,97.745,97.745,264000000.0
2008-11-11 23:11:00,97.745,97.75,97.725,97.725,15600000.0
2008-11-11 23:12:00,97.72,97.72,97.705,97.705,23500000.0
2008-11-11 23:13:00,97.705,97.705,97.68,97.69,25500000.0
2008-11-11 23:14:00,97.68,97.68,97.665,97.67,45300000.0
2008-11-11 23:15:00,97.68,97.68,97.67,97.67,21600000.0
2008-11-11 23:16:00,97.69,97.73,97.685,97.715,137800000.0
2008-11-11 23:17:00,97.72,97.72,97.7,97.705,72600000.0
2008-11-11 23:18:00,97.7,97.705,97.695,97.7,77700000.0
2008-11-11 23:19:00,97.7,97.7,97.7,97.7,7800000.0
2008-11-11 23:20:00,97.7,97.7,97.64,97.64,124300000.0
2008-11-11 23:21:00,97.64,97.67,97.64,97.65,59200000.0
2008-11-11 23:22:00,97.65,97.695,97.65,97.665,137900000.0
2008-11-11 23:23:00,97.67,97.69,97.67,97.69,30000000.0
2008-11-11 23:24:00,97.69,97.69,97.685,97.69,15600000.0
2008-11-11 23:25:00,97.65,97.66,97.65,97.65,27000000.0
2008-11-11 23:26:00,97.685,97.685,97.68,97.68,27000000.0
2008-11-11 23:27:00,97.68,97.68,97.64,97.655,138000000.0
2008-11-11 23:28:00,97.665,97.67,97.665,97.67,15600000.0
2008-11-11 23:29:00,97.66,97.67,97.66,97.67,129600000.0
2008-11-11 23:30:00,97.67,97.69,97.665,97.69,129600000.0
2008-11-11 23:31:00,97.685,97.695,97.685,97.685,74000000.0
2008-11-11 23:32:00,97.695,97.695,97.64,97.64,173600000.0
2008-11-11 23:33:00,97.635,97.64,97.625,97.63,143700000.0
2008-11-11 23:34:00,97.635,97.635,97.63,97.63,98700000.0
2008-11-11 23:35:00,97.63,97.63,97.63,97.63,3600000.0
2008-11-11 23:36:00,97.635,97.635,97.625,97.625,21400000.0
2008-11-11 23:37:00,97.635,97.635,97.635,97.635,14400000.0
2008-11-11 23:38:00,97.61,97.61,97.6,97.6,119500000.0
2008-11-11 23:39:00,97.635,97.635,97.57,97.57,119500000.0
2008-11-11 23:40:00,97.565,97.57,97.555,97.555,67900000.0
2008-11-11 23:41:00,97.565,97.59,97.555,97.56,115400000.0
2008-11-11 23:42:00,97.56,97.56,97.55,97.55,28000000.0
2008-11-11 23:43:00,97.555,97.56,97.52,97.53,114700000.0
2008-11-11 23:44:00,97.52,97.54,97.515,97.52,51600000.0
2008-11-11 23:45:00,97.525,97.7,97.525,97.7,291600000.0
2008-11-11 23:46:00,97.705,97.71,97.675,97.705,113900000.0
2008-11-11 23:47:00,97.71,97.75,97.685,97.695,123800000.0
2008-11-11 23:48:00,97.695,97.695,97.63,97.655,137900000.0
2008-11-11 23:49:00,97.665,97.67,97.665,97.67,16600000.0
2008-11-11 23:50:00,97.57,97.58,97.56,97.56,19800000.0
2008-11-11 23:51:00,97.57,97.57,97.55,97.57,19800000.0
2008-11-11 23:52:00,97.675,97.68,97.67,97.68,19800000.0
2008-11-11 23:53:00,97.67,97.68,97.67,97.67,111000000.0
2008-11-11 23:54:00,97.67,97.685,97.67,97.685,13200000.0
2008-11-11 23:55:00,97.69,97.69,97.645,97.645,161800000.0
2008-11-11 23:56:00,97.66,97.66,97.56,97.61,225200000.0
2008-11-11 23:57:00,97.61,97.645,97.61,97.64,100000000.0
2008-11-11 23:58:00,97.63,97.65,97.63,97.63,223600000.0
2008-11-11 23:59:00,97.63,97.655,97.63,97.635,107200000.0
2008-11-12 00:00:00,97.635,97.64,97.635,97.64,49600000.0
2008-11-12 00:01:00,97.64,97.64,97.625,97.64,34200000.0
2008-11-12 00:02:00,97.64,97.65,97.63,97.65,13600000.0
2008-11-12 00:03:00,97.65,97.65,97.645,97.65,11400000.0
2008-11-12 00:04:00,97.65,97.65,97.65,97.65,34000000.0
2008-11-12 00:05:00,97.645,97.665,97.64,97.64,51800000.0
2008-11-12 00:06:00,97.645,97.65,97.635,97.65,91600000.0
2008-11-12 00:07:00,97.65,97.65,97.625,97.625,114400000.0
2008-11-12 00:08:00,97.635,97.655,97.615,97.62,180000000.0
2008-11-12 00:09:00,97.615,97.62,97.595,97.595,102200000.0
2008-11-12 00:10:00,97.61,97.61,97.53,97.54,121400000.0
2008-11-12 00:11:00,97.54,97.55,97.54,97.545,99000000.0
2008-11-12 00:12:00,97.555,97.575,97.54,97.545,184200000.0
2008-11-12 00:13:00,97.545,97.59,97.545,97.59,210800000.0
2008-11-12 00:14:00,97.555,97.555,97.555,97.555,15400000.0
2008-11-12 00:15:00,97.6,97.6,97.555,97.555,67000000.0
2008-11-12 00:16:00,97.57,97.59,97.57,97.59,93200000.0
2008-11-12 00:17:00,97.585,97.6,97.585,97.59,22400000.0
2008-11-12 00:18:00,97.59,97.59,97.59,97.59,6000000.0
2008-11-12 00:19:00,97.59,97.6,97.59,97.6,57200000.0
2008-11-12 00:20:00,97.6,97.6,97.6,97.6,9200000.0
2008-11-12 00:21:00,97.595,97.61,97.595,97.595,26400000.0
2008-11-12 00:22:00,97.6,97.61,97.595,97.605,94200000.0
2008-11-12 00:23:00,97.61,97.63,97.605,97.62,196800000.0
2008-11-12 00:24:00,97.62,97.625,97.62,97.625,23400000.0
2008-11-12 00:25:00,97.64,97.65,97.64,97.64,59200000.0
2008-11-12 00:26:00,97.645,97.65,97.645,97.65,21600000.0
2008-11-12 00:27:00,97.66,97.665,97.655,97.655,25200000.0
2008-11-12 00:28:00,97.655,97.66,97.65,97.655,48000000.0
2008-11-12 00:29:00,97.53,97.53,97.49,97.52,40800000.0
2008-11-12 00:30:00,97.655,97.66,97.65,97.655,40800000.0
2008-11-12 00:31:00,97.655,97.655,97.595,97.605,137600000.0
2008-11-12 00:32:00,97.61,97.65,97.61,97.62,167600000.0
2008-11-12 00:33:00,97.62,97.64,97.615,97.625,200400000.0
2008-11-12 00:34:00,97.625,97.63,97.58,97.58,121900000.0
2008-11-12 00:35:00,97.58,97.605,97.58,97.605,83100000.0
2008-11-12 00:36:00,97.61,97.61,97.595,97.6,89600000.0
2008-11-12 00:37:00,97.24,97.24,97.2,97.23,27600000.0
2008-11-12 00:38:00,97.6,97.6,97.595,97.595,27600000.0
2008-11-12 00:39:00,97.6,97.6,97.59,97.59,9400000.0
2008-11-12 00:40:00,97.59,97.595,97.59,97.595,60600000.0
2008-11-12 00:41:00,97.595,97.605,97.595,97.605,62600000.0
2008-11-12 00:42:00,97.31,97.31,97.26,97.27,74200000.0
2008-11-12 00:43:00,97.605,97.605,97.605,97.605,74200000.0
2008-11-12 00:44:00,97.605,97.61,97.6,97.6,64800000.0
2008-11-12 00:45:00,97.6,97.6,97.57,97.57,27400000.0
2008-11-12 00:46:00,97.57,97.575,97.55,97.565,67000000.0
2008-11-12 00:47:00,97.565,97.565,97.565,97.565,74400000.0
2008-11-12 00:48:00,97.565,97.565,97.54,97.545,82400000.0
2008-11-12 00:49:00,97.55,97.57,97.535,97.57,124600000.0
2008-11-12 00:50:00,97.565,97.57,97.555,97.555,68600000.0
2008-11-12 00:51:00,97.555,97.555,97.555,97.555,25000000.0
2008-11-12 00:52:00,97.555,97.555,97.555,97.555,40200000.0
2008-11-12 00:53:00,97.555,97.57,97.535,97.555,185000000.0
2008-11-12 00:54:00,97.555,97.57,97.555,97.555,58800000.0
2008-11-12 00:55:00,97.55,97.605,97.55,97.59,74200000.0
2008-11-12 00:56:00,97.59,97.59,97.59,97.59,10200000.0
2008-11-12 00:57:00,97.59,97.59,97.59,97.59,6800000.0
2008-11-12 00:58:00,97.59,97.6,97.585,97.585,54000000.0
2008-11-12 00:59:00,97.585,97.59,97.585,97.585,58200000.0
2008-11-12 01:00:00,97.6,97.61,97.585,97.59,121600000.0
2008-11-12 01:01:00,97.59,97.61,97.59,97.6,244600000.0
2008-11-12 01:02:00,97.6,97.6,97.56,97.565,103600000.0
2008-11-12 01:03:00,97.57,97.59,97.57,97.59,21400000.0
2008-11-12 01:04:00,97.59,97.59,97.54,97.55,36200000.0
2008-11-12 01:05:00,97.55,97.55,97.55,97.55,2400000.0
2008-11-12 01:06:00,97.55,97.56,97.545,97.55,64600000.0
2008-11-12 01:07:00,97.55,97.555,97.455,97.48,377700000.0
2008-11-12 01:08:00,97.485,97.55,97.465,97.55,428600000.0
2008-11-12 01:09:00,97.55,97.57,97.525,97.53,201400000.0
2008-11-12 01:10:00,97.535,97.585,97.515,97.56,270400000.0
2008-11-12 01:11:00,97.56,97.575,97.56,97.57,116200000.0
2008-11-12 01:12:00,97.57,97.575,97.565,97.57,112400000.0
2008-11-12 01:13:00,97.565,97.59,97.565,97.59,88400000.0
2008-11-12 01:14:00,97.59,97.62,97.59,97.62,192600000.0
2008-11-12 01:15:00,97.62,97.65,97.585,97.62,303800000.0
2008-11-12 01:16:00,97.62,97.63,97.605,97.615,318800000.0
2008-11-12 01:17:00,97.62,97.62,97.575,97.575,235800000.0
2008-11-12 01:18:00,97.59,97.59,97.565,97.57,177400000.0
2008-11-12 01:19:00,97.57,97.57,97.57,97.57,22200000.0
2008-11-12 01:20:00,97.57,97.57,97.57,97.57,39000000.0
2008-11-12 01:21:00,97.57,97.57,97.515,97.515,141600000.0
2008-11-12 01:22:00,97.515,97.545,97.5,97.505,313400000.0
2008-11-12 01:23:00,97.51,97.51,97.435,97.45,354400000.0
2008-11-12 01:24:00,97.45,97.48,97.45,97.48,111600000.0
2008-11-12 01:25:00,97.475,97.525,97.47,97.495,519400000.0
2008-11-12 01:26:00,97.49,97.515,97.49,97.5,186200000.0
2008-11-12 01:27:00,97.505,97.51,97.495,97.5,255200000.0
2008-11-12 01:28:00,97.5,97.515,97.5,97.515,62400000.0
2008-11-12 01:29:00,97.515,97.54,97.48,97.51,310500000.0
2008-11-12 01:30:00,97.51,97.515,97.44,97.455,156500000.0
2008-11-12 01:31:00,97.445,97.455,97.29,97.3,441500001.0
2008-11-12 01:32:00,97.3,97.3,97.25,97.265,516800000.0
2008-11-12 01:33:00,97.26,97.275,97.255,97.27,185200000.0
2008-11-12 01:34:00,97.28,97.305,97.26,97.26,183100000.0
2008-11-12 01:35:00,97.29,97.33,97.27,97.27,240300000.0
2008-11-12 01:36:00,97.26,97.26,97.195,97.225,619900000.0
2008-11-12 01:37:00,97.22,97.235,97.2,97.23,277700000.0
2008-11-12 01:38:00,97.23,97.315,97.225,97.295,317000000.0
2008-11-12 01:39:00,97.285,97.325,97.28,97.295,534300000.0
2008-11-12 01:40:00,97.305,97.335,97.295,97.31,310000000.0
2008-11-12 01:41:00,97.32,97.325,97.285,97.29,359900000.0
2008-11-12 01:42:00,97.29,97.31,97.255,97.265,372000000.0
2008-11-12 01:43:00,97.265,97.325,97.265,97.28,495800000.0
2008-11-12 01:44:00,97.285,97.32,97.255,97.255,575300000.0
2008-11-12 01:45:00,97.255,97.265,97.195,97.22,405600000.0
2008-11-12 01:46:00,97.22,97.22,97.17,97.17,494700000.0
2008-11-12 01:47:00,97.175,97.175,97.145,97.155,576800000.0
2008-11-12 01:48:00,97.155,97.17,97.155,97.17,50400000.0
2008-11-12 01:49:00,97.165,97.19,97.16,97.17,140000000.0
2008-11-12 01:50:00,97.185,97.195,97.17,97.175,100200000.0
2008-11-12 01:51:00,97.175,97.22,97.165,97.21,256600000.0
2008-11-12 01:52:00,97.22,97.235,97.185,97.215,144300000.0
2008-11-12 01:53:00,97.22,97.22,97.205,97.215,129400000.0
2008-11-12 01:54:00,97.21,97.245,97.21,97.21,277500000.0
2008-11-12 01:55:00,97.21,97.225,97.185,97.185,309200000.0
2008-11-12 01:56:00,97.19,97.215,97.18,97.2,223200000.0
2008-11-12 01:57:00,97.2,97.26,97.2,97.235,217900000.0
2008-11-12 01:58:00,97.23,97.295,97.23,97.295,206700000.0
2008-11-12 01:59:00,97.295,97.305,97.255,97.275,137500000.0
2008-11-12 02:00:00,97.285,97.315,97.24,97.305,294600000.0
2008-11-12 02:01:00,97.31,97.325,97.27,97.29,513600000.0
2008-11-12 02:02:00,97.29,97.3,97.265,97.295,198900000.0
2008-11-12 02:03:00,97.29,97.295,97.235,97.235,453300000.0
2008-11-12 02:04:00,97.24,97.3,97.22,97.3,537700000.0
2008-11-12 02:05:00,97.3,97.31,97.27,97.29,351000000.0
2008-11-12 02:06:00,97.29,97.29,97.235,97.235,492900000.0
2008-11-12 02:07:00,97.24,97.29,97.235,97.28,626100000.0
2008-11-12 02:08:00,97.27,97.29,97.235,97.245,485800000.0
2008-11-12 02:09:00,97.245,97.27,97.245,97.26,377700000.0
2008-11-12 02:10:00,97.25,97.305,97.25,97.275,671000000.0
2008-11-12 02:11:00,97.28,97.3,97.275,97.3,383200000.0
2008-11-12 02:12:00,97.275,97.3,97.27,97.29,223500000.0
2008-11-12 02:13:00,97.29,97.32,97.275,97.31,503800000.0
2008-11-12 02:14:00,97.31,97.335,97.295,97.335,236100000.0
2008-11-12 02:15:00,97.335,97.355,97.325,97.335,457100000.0
2008-11-12 02:16:00,97.335,97.36,97.32,97.325,331600000.0
2008-11-12 02:17:00,97.33,97.36,97.325,97.35,194200000.0
2008-11-12 02:18:00,97.345,97.405,97.345,97.4,272300000.0
2008-11-12 02:19:00,97.39,97.4,97.36,97.39,374300000.0
2008-11-12 02:20:00,97.39,97.4,97.37,97.39,338500000.0
2008-11-12 02:21:00,97.39,97.415,97.375,97.39,333600000.0
2008-11-12 02:22:00,97.38,97.425,97.375,97.41,133300000.0
2008-11-12 02:23:00,97.41,97.43,97.405,97.415,360300000.0
2008-11-12 02:24:00,97.41,97.475,97.41,97.47,399900000.0
2008-11-12 02:25:00,97.47,97.485,97.42,97.45,275200000.0
2008-11-12 02:26:00,97.445,97.515,97.44,97.495,375100000.0
2008-11-12 02:27:00,97.495,97.525,97.465,97.5,468900000.0
2008-11-12 02:28:00,97.5,97.5,97.395,97.41,462600000.0
2008-11-12 02:29:00,97.41,97.46,97.405,97.45,552400000.0
2008-11-12 02:30:00,97.445,97.47,97.425,97.465,129200000.0
2008-11-12 02:31:00,97.465,97.475,97.465,97.465,145200000.0
2008-11-12 02:32:00,97.465,97.475,97.455,97.46,71500000.0
2008-11-12 02:33:00,97.46,97.485,97.455,97.475,272900000.0
2008-11-12 02:34:00,97.49,97.515,97.485,97.515,182200000.0
2008-11-12 02:35:00,97.515,97.52,97.475,97.5,258500000.0
2008-11-12 02:36:00,97.5,97.56,97.5,97.505,292000000.0
2008-11-12 02:37:00,97.505,97.55,97.49,97.55,297700000.0
2008-11-12 02:38:00,97.55,97.57,97.54,97.57,259800000.0
2008-11-12 02:39:00,97.575,97.625,97.575,97.605,316000000.0
2008-11-12 02:40:00,97.605,97.615,97.555,97.555,250900000.0
2008-11-12 02:41:00,97.575,97.59,97.56,97.57,127900000.0
2008-11-12 02:42:00,97.56,97.575,97.53,97.57,295200000.0
2008-11-12 02:43:00,97.57,97.58,97.54,97.575,328900000.0
2008-11-12 02:44:00,97.58,97.615,97.56,97.575,287600000.0
2008-11-12 02:45:00,97.575,97.59,97.565,97.575,184000000.0
2008-11-12 02:46:00,97.575,97.615,97.575,97.615,153000000.0
2008-11-12 02:47:00,97.62,97.62,97.585,97.6,192900000.0
2008-11-12 02:48:00,97.595,97.6,97.58,97.59,112700000.0
2008-11-12 02:49:00,97.59,97.6,97.575,97.6,219500000.0
2008-11-12 02:50:00,97.6,97.61,97.585,97.6,363500000.0
2008-11-12 02:51:00,97.605,97.625,97.6,97.62,583600000.0
2008-11-12 02:52:00,97.61,97.61,97.575,97.585,378700000.0
2008-11-12 02:53:00,97.58,97.58,97.505,97.52,360200000.0
2008-11-12 02:54:00,97.505,97.54,97.5,97.54,393000000.0
2008-11-12 02:55:00,97.53,97.535,97.485,97.515,635100000.0
2008-11-12 02:56:00,97.52,97.53,97.485,97.5,561000000.0
2008-11-12 02:57:00,97.5,97.53,97.495,97.505,427100000.0
2008-11-12 02:58:00,97.5,97.52,97.45,97.455,398300000.0
2008-11-12 02:59:00,97.465,97.48,97.405,97.405,355200000.0
2008-11-12 03:00:00,97.41,97.48,97.365,97.47,349800000.0
2008-11-12 03:01:00,97.47,97.47,97.42,97.43,397200000.0
2008-11-12 03:02:00,97.435,97.47,97.425,97.455,197500000.0
2008-11-12 03:03:00,97.46,97.505,97.455,97.5,445500000.0
2008-11-12 03:04:00,97.485,97.525,97.485,97.525,199500000.0
2008-11-12 03:05:00,97.525,97.54,97.515,97.515,242100000.0
2008-11-12 03:06:00,97.515,97.57,97.515,97.545,216800000.0
2008-11-12 03:07:00,97.545,97.555,97.515,97.515,213700000.0
2008-11-12 03:08:00,97.505,97.52,97.505,97.515,191800000.0
2008-11-12 03:09:00,97.515,97.55,97.495,97.51,245700000.0
2008-11-12 03:10:00,97.505,97.54,97.505,97.53,158600000.0
2008-11-12 03:11:00,97.53,97.53,97.46,97.465,133300000.0
2008-11-12 03:12:00,97.47,97.545,97.46,97.475,305800000.0
2008-11-12 03:13:00,97.475,97.505,97.465,97.505,332500000.0
2008-11-12 03:14:00,97.5,97.565,97.5,97.535,293700000.0
2008-11-12 03:15:00,97.54,97.55,97.5,97.505,198600000.0
2008-11-12 03:16:00,97.51,97.53,97.51,97.52,204600000.0
2008-11-12 03:17:00,97.515,97.555,97.505,97.55,378400000.0
2008-11-12 03:18:00,97.535,97.55,97.52,97.53,355300000.0
2008-11-12 03:19:00,97.53,97.57,97.525,97.565,244700000.0
2008-11-12 03:20:00,97.555,97.56,97.545,97.545,142700000.0
2008-11-12 03:21:00,97.545,97.595,97.545,97.595,186300000.0
2008-11-12 03:22:00,97.59,97.61,97.585,97.6,302400001.0
2008-11-12 03:23:00,97.605,97.63,97.595,97.595,131900000.0
2008-11-12 03:24:00,97.6,97.635,97.595,97.63,408700000.0
2008-11-12 03:25:00,97.63,97.64,97.615,97.625,109900000.0
2008-11-12 03:26:00,97.625,97.625,97.58,97.59,375100000.0
2008-11-12 03:27:00,97.59,97.6,97.57,97.575,307400000.0
2008-11-12 03:28:00,97.58,97.595,97.57,97.585,330600000.0
2008-11-12 03:29:00,97.59,97.61,97.575,97.575,247200000.0
2008-11-12 03:30:00,97.59,97.61,97.575,97.585,178100000.0
2008-11-12 03:31:00,97.585,97.645,97.585,97.62,230400000.0
2008-11-12 03:32:00,97.615,97.625,97.595,97.62,247700000.0
2008-11-12 03:33:00,97.62,97.63,97.61,97.62,99600000.0
2008-11-12 03:34:00,97.61,97.68,97.61,97.63,460600000.0
2008-11-12 03:35:00,97.63,97.68,97.625,97.67,228700000.0
2008-11-12 03:36:00,97.67,97.71,97.67,97.71,304200000.0
2008-11-12 03:37:00,97.71,97.71,97.68,97.7,182900000.0
2008-11-12 03:38:00,97.69,97.7,97.595,97.6,381800000.0
2008-11-12 03:39:00,97.6,97.68,97.6,97.68,380500000.0
2008-11-12 03:40:00,97.67,97.68,97.65,97.67,357300000.0
2008-11-12 03:41:00,97.68,97.68,97.605,97.635,169800000.0
2008-11-12 03:42:00,97.635,97.67,97.635,97.67,462000000.0
2008-11-12 03:43:00,97.67,97.72,97.65,97.715,206400000.0
2008-11-12 03:44:00,97.71,97.72,97.675,97.685,171700000.0
2008-11-12 03:45:00,97.69,97.7,97.615,97.67,380800000.0
2008-11-12 03:46:00,97.67,97.68,97.64,97.67,369900000.0
2008-11-12 03:47:00,97.66,97.73,97.655,97.73,307900000.0
2008-11-12 03:48:00,97.73,97.765,97.72,97.75,292900000.0
2008-11-12 03:49:00,97.76,97.76,97.725,97.725,444500000.0
2008-11-12 03:50:00,97.725,97.75,97.725,97.745,446700000.0
2008-11-12 03:51:00,97.745,97.75,97.715,97.73,533500000.0
2008-11-12 03:52:00,97.73,97.74,97.715,97.735,161800000.0
2008-11-12 03:53:00,97.735,97.77,97.735,97.755,235900000.0
2008-11-12 03:54:00,97.755,97.81,97.755,97.785,444300000.0
2008-11-12 03:55:00,97.79,97.81,97.75,97.79,421200000.0
2008-11-12 03:56:00,97.79,97.79,97.745,97.75,276200000.0
2008-11-12 03:57:00,97.75,97.77,97.73,97.73,325400000.0
2008-11-12 03:58:00,97.735,97.77,97.735,97.765,517500000.0
2008-11-12 03:59:00,97.765,97.84,97.765,97.825,606500000.0
2008-11-12 04:00:00,97.825,97.87,97.825,97.825,777800000.0
2008-11-12 04:01:00,97.83,97.85,97.825,97.85,462499998.0
2008-11-12 04:02:00,97.84,97.86,97.825,97.845,784600000.0
2008-11-12 04:03:00,97.845,97.85,97.78,97.78,300300000.0
2008-11-12 04:04:00,97.79,97.82,97.785,97.815,515300000.0
2008-11-12 04:05:00,97.815,97.865,97.815,97.825,711600000.0
2008-11-12 04:06:00,97.825,97.865,97.81,97.825,688799999.0
2008-11-12 04:07:00,97.825,97.85,97.825,97.85,179500000.0
2008-11-12 04:08:00,97.845,97.86,97.825,97.825,403600000.0
2008-11-12 04:09:00,97.825,97.83,97.805,97.815,356300000.0
2008-11-12 04:10:00,97.815,97.825,97.75,97.76,317400000.0
2008-11-12 04:11:00,97.76,97.8,97.76,97.79,277300000.0
2008-11-12 04:12:00,97.79,97.79,97.755,97.775,463000000.0
2008-11-12 04:13:00,97.775,97.78,97.745,97.745,755800000.0
2008-11-12 04:14:00,97.745,97.745,97.705,97.71,311100000.0
2008-11-12 04:15:00,97.705,97.785,97.695,97.725,425200000.0
2008-11-12 04:16:00,97.725,97.745,97.715,97.745,132200000.0
2008-11-12 04:17:00,97.735,97.75,97.72,97.72,139400000.0
2008-11-12 04:18:00,97.72,97.725,97.7,97.705,74300000.0
2008-11-12 04:19:00,97.7,97.795,97.7,97.78,464300000.0
2008-11-12 04:20:00,97.78,97.81,97.715,97.73,922200001.0
2008-11-12 04:21:00,97.73,97.74,97.715,97.73,427300000.0
2008-11-12 04:22:00,97.73,97.79,97.725,97.76,551200000.0
2008-11-12 04:23:00,97.76,97.76,97.715,97.72,452600000.0
2008-11-12 04:24:00,97.72,97.73,97.7,97.7,389600000.0
2008-11-12 04:25:00,97.7,97.76,97.695,97.75,526500000.0
2008-11-12 04:26:00,97.745,97.78,97.735,97.77,273600000.0
2008-11-12 04:27:00,97.76,97.76,97.73,97.735,362300000.0
2008-11-12 04:28:00,97.74,97.745,97.72,97.725,149700000.0
2008-11-12 04:29:00,97.725,97.73,97.715,97.72,160500000.0
2008-11-12 04:30:00,97.72,97.72,97.71,97.72,34200000.0
2008-11-12 04:31:00,97.72,97.72,97.705,97.71,260800000.0
2008-11-12 04:32:00,97.7,97.73,97.7,97.73,287700000.0
2008-11-12 04:33:00,97.72,97.75,97.72,97.74,298800000.0
2008-11-12 04:34:00,97.74,97.765,97.74,97.76,430700000.0
2008-11-12 04:35:00,97.76,97.77,97.745,97.75,291600000.0
2008-11-12 04:36:00,97.76,97.765,97.72,97.72,756600000.0
2008-11-12 04:37:00,97.725,97.735,97.715,97.715,520000000.0
2008-11-12 04:38:00,97.715,97.75,97.715,97.735,367500000.0
2008-11-12 04:39:00,97.74,97.76,97.725,97.725,506500000.0
2008-11-12 04:40:00,97.725,97.75,97.725,97.745,514200000.0
2008-11-12 04:41:00,97.75,97.75,97.72,97.73,193900000.0
2008-11-12 04:42:00,97.72,97.73,97.705,97.705,411300000.0
2008-11-12 04:43:00,97.71,97.725,97.705,97.72,490100000.0
2008-11-12 04:44:00,97.725,97.735,97.705,97.725,397800000.0
2008-11-12 04:45:00,97.725,97.75,97.72,97.74,243200000.0
2008-11-12 04:46:00,97.74,97.74,97.715,97.73,123600000.0
2008-11-12 04:47:00,97.73,97.73,97.715,97.725,139300000.0
2008-11-12 04:48:00,97.73,97.73,97.71,97.71,204200000.0
2008-11-12 04:49:00,97.71,97.725,97.7,97.7,144500000.0
2008-11-12 04:50:00,97.695,97.72,97.695,97.705,354700000.0
2008-11-12 04:51:00,97.71,97.725,97.705,97.715,230900000.0
2008-11-12 04:52:00,97.715,97.72,97.715,97.715,153600000.0
2008-11-12 04:53:00,97.715,97.745,97.715,97.725,548800000.0
2008-11-12 04:54:00,97.725,97.74,97.72,97.725,124800000.0
2008-11-12 04:55:00,97.725,97.77,97.725,97.735,301300000.0
2008-11-12 04:56:00,97.735,97.74,97.725,97.74,85600000.0
2008-11-12 04:57:00,97.745,97.745,97.745,97.745,199400000.0
2008-11-12 04:58:00,97.75,97.845,97.75,97.815,712000000.0
2008-11-12 04:59:00,97.815,97.82,97.76,97.795,349200000.0
2008-11-12 05:00:00,97.785,97.835,97.775,97.795,605500000.0
2008-11-12 05:01:00,97.795,97.84,97.795,97.805,438500000.0
2008-11-12 05:02:00,97.805,97.82,97.765,97.775,783200000.0
2008-11-12 05:03:00,97.775,97.82,97.775,97.81,450800000.0
2008-11-12 05:04:00,97.805,97.81,97.78,97.78,266700000.0
2008-11-12 05:05:00,97.78,97.83,97.78,97.825,446700000.0
2008-11-12 05:06:00,97.825,97.83,97.765,97.785,594600000.0
2008-11-12 05:07:00,97.79,97.8,97.765,97.8,698300000.0
2008-11-12 05:08:00,97.79,97.805,97.78,97.805,347800000.0
2008-11-12 05:09:00,97.81,97.815,97.79,97.815,286100000.0
2008-11-12 05:10:00,97.82,97.84,97.765,97.78,501800000.0
2008-11-12 05:11:00,97.78,97.81,97.78,97.79,447900000.0
2008-11-12 05:12:00,97.775,97.81,97.765,97.79,367400000.0
2008-11-12 05:13:00,97.8,97.8,97.78,97.79,248200000.0
2008-11-12 05:14:00,97.79,97.8,97.78,97.79,301400000.0
2008-11-12 05:15:00,97.79,97.8,97.78,97.79,421000000.0
2008-11-12 05:16:00,97.79,97.8,97.78,97.79,445500000.0
2008-11-12 05:17:00,97.79,97.81,97.775,97.81,605700000.0
2008-11-12 05:18:00,97.795,97.825,97.79,97.805,688000000.0
2008-11-12 05:19:00,97.805,97.81,97.79,97.79,220300000.0
2008-11-12 05:20:00,97.79,97.79,97.775,97.775,53600000.0
2008-11-12 05:21:00,97.78,97.78,97.72,97.735,458500000.0
2008-11-12 05:22:00,97.735,97.78,97.735,97.78,469100000.0
2008-11-12 05:23:00,97.79,97.81,97.765,97.765,385800000.0
2008-11-12 05:24:00,97.765,97.77,97.72,97.755,338000000.0
2008-11-12 05:25:00,97.755,97.765,97.75,97.755,111500000.0
2008-11-12 05:26:00,97.76,97.76,97.73,97.745,214300000.0
2008-11-12 05:27:00,97.74,97.74,97.72,97.73,178800000.0
2008-11-12 05:28:00,97.73,97.74,97.73,97.73,144600000.0
2008-11-12 05:29:00,97.73,97.74,97.72,97.72,171900000.0
2008-11-12 05:30:00,97.72,97.74,97.72,97.73,163000000.0
2008-11-12 05:31:00,97.74,97.74,97.7,97.705,445500006.0
2008-11-12 05:32:00,97.705,97.71,97.695,97.71,301900000.0
2008-11-12 05:33:00,97.715,97.745,97.71,97.745,398700000.0
2008-11-12 05:34:00,97.745,97.76,97.73,97.76,215400000.0
2008-11-12 05:35:00,97.76,97.78,97.725,97.76,641000000.0
2008-11-12 05:36:00,97.765,97.765,97.75,97.765,332200000.0
2008-11-12 05:37:00,97.765,97.775,97.75,97.765,320100000.0
2008-11-12 05:38:00,97.765,97.78,97.75,97.76,380900000.0
2008-11-12 05:39:00,97.76,97.76,97.75,97.75,196400000.0
2008-11-12 05:40:00,97.75,97.78,97.75,97.78,341400000.0
2008-11-12 05:41:00,97.77,97.77,97.68,97.715,356100000.0
2008-11-12 05:42:00,97.7,97.73,97.695,97.7,379200000.0
2008-11-12 05:43:00,97.7,97.715,97.67,97.685,450300000.0
2008-11-12 05:44:00,97.685,97.7,97.615,97.635,705700000.0
2008-11-12 05:45:00,97.635,97.755,97.62,97.745,794100001.0
2008-11-12 05:46:00,97.75,97.76,97.695,97.71,378300000.0
2008-11-12 05:47:00,97.705,97.74,97.705,97.715,385800000.0
2008-11-12 05:48:00,97.715,97.74,97.705,97.705,359600000.0
2008-11-12 05:49:00,97.71,97.73,97.695,97.695,199400000.0
2008-11-12 05:50:00,97.69,97.72,97.61,97.645,430700000.0
2008-11-12 05:51:00,97.645,97.68,97.605,97.63,718900000.0
2008-11-12 05:52:00,97.63,97.68,97.63,97.665,770900000.0
2008-11-12 05:53:00,97.665,97.67,97.645,97.65,609400000.0
2008-11-12 05:54:00,97.65,97.65,97.565,97.57,517500000.0
2008-11-12 05:55:00,97.56,97.6,97.56,97.59,422400000.0
2008-11-12 05:56:00,97.585,97.6,97.545,97.57,510900000.0
2008-11-12 05:57:00,97.56,97.605,97.555,97.565,473200000.0
2008-11-12 05:58:00,97.575,97.575,97.555,97.575,301200000.0
2008-11-12 05:59:00,97.575,97.58,97.56,97.565,539000000.0
2008-11-12 06:00:00,97.57,97.59,97.57,97.58,200100000.0
2008-11-12 06:01:00,97.59,97.635,97.585,97.63,661700000.0
2008-11-12 06:02:00,97.62,97.64,97.62,97.63,147100000.0
2008-11-12 06:03:00,97.625,97.63,97.575,97.62,318000000.0
2008-11-12 06:04:00,97.62,97.64,97.605,97.605,447900000.0
2008-11-12 06:05:00,97.605,97.62,97.605,97.605,212600000.0
2008-11-12 06:06:00,97.605,97.64,97.605,97.635,476800000.0
2008-11-12 06:07:00,97.635,97.64,97.605,97.605,358000000.0
2008-11-12 06:08:00,97.605,97.64,97.605,97.64,172300000.0
2008-11-12 06:09:00,97.64,97.68,97.64,97.645,314900001.0
2008-11-12 06:10:00,97.65,97.67,97.615,97.665,301000000.0
2008-11-12 06:11:00,97.67,97.67,97.645,97.65,274200000.0
2008-11-12 06:12:00,97.655,97.66,97.62,97.62,174200000.0
2008-11-12 06:13:00,97.625,97.64,97.625,97.625,386600000.0
2008-11-12 06:14:00,97.625,97.64,97.625,97.635,258600000.0
2008-11-12 06:15:00,97.63,97.64,97.625,97.64,144000000.0
2008-11-12 06:16:00,97.64,97.66,97.64,97.655,673500001.0
2008-11-12 06:17:00,97.655,97.66,97.655,97.66,318600000.0
2008-11-12 06:18:00,97.66,97.68,97.655,97.675,400000000.0
2008-11-12 06:19:00,97.68,97.69,97.675,97.675,375800000.0
2008-11-12 06:20:00,97.675,97.7,97.675,97.69,298800000.0
2008-11-12 06:21:00,97.69,97.715,97.67,97.67,395800000.0
2008-11-12 06:22:00,97.665,97.69,97.655,97.675,224600000.0
2008-11-12 06:23:00,97.675,97.71,97.67,97.68,308300000.0
2008-11-12 06:24:00,97.68,97.71,97.67,97.67,438800000.0
2008-11-12 06:25:00,97.675,97.68,97.645,97.645,272400000.0
2008-11-12 06:26:00,97.65,97.69,97.635,97.665,541800000.0
2008-11-12 06:27:00,97.66,97.66,97.645,97.65,202500000.0
2008-11-12 06:28:00,97.655,97.655,97.64,97.655,229900000.0
2008-11-12 06:29:00,97.655,97.655,97.64,97.65,260500000.0
2008-11-12 06:30:00,97.65,97.66,97.64,97.65,164500000.0
2008-11-12 06:31:00,97.65,97.65,97.615,97.625,349400000.0
2008-11-12 06:32:00,97.62,97.625,97.615,97.625,201800000.0
2008-11-12 06:33:00,97.625,97.725,97.62,97.645,516100000.0
2008-11-12 06:34:00,97.645,97.7,97.645,97.69,518000000.0
2008-11-12 06:35:00,97.695,97.7,97.66,97.66,664700000.0
2008-11-12 06:36:00,97.655,97.675,97.655,97.665,233500000.0
2008-11-12 06:37:00,97.67,97.68,97.655,97.66,196700000.0
2008-11-12 06:38:00,97.66,97.67,97.66,97.67,126200000.0
2008-11-12 06:39:00,97.675,97.7,97.655,97.66,805900000.0
2008-11-12 06:40:00,97.66,97.69,97.65,97.68,356400000.0
2008-11-12 06:41:00,97.68,97.695,97.67,97.68,420700000.0
2008-11-12 06:42:00,97.68,97.7,97.675,97.695,164800000.0
2008-11-12 06:43:00,97.685,97.72,97.685,97.71,498200000.0
2008-11-12 06:44:00,97.71,97.71,97.69,97.7,431600000.0
2008-11-12 06:45:00,97.7,97.72,97.68,97.71,442700000.0
2008-11-12 06:46:00,97.71,97.715,97.705,97.705,257000000.0
2008-11-12 06:47:00,97.71,97.75,97.71,97.75,142400000.0
2008-11-12 06:48:00,97.75,97.765,97.73,97.74,374400000.0
2008-11-12 06:49:00,97.74,97.755,97.74,97.75,247200000.0
2008-11-12 06:50:00,97.75,97.75,97.705,97.735,488300000.0
2008-11-12 06:51:00,97.735,97.735,97.72,97.725,453900000.0
2008-11-12 06:52:00,97.725,97.765,97.695,97.725,815800001.0
2008-11-12 06:53:00,97.725,97.73,97.71,97.71,113400000.0
2008-11-12 06:54:00,97.71,97.74,97.705,97.73,475200000.0
2008-11-12 06:55:00,97.73,97.73,97.725,97.725,281800000.0
2008-11-12 06:56:00,97.73,97.74,97.725,97.73,505800000.0
2008-11-12 06:57:00,97.735,97.735,97.725,97.73,249700000.0
2008-11-12 06:58:00,97.73,97.735,97.705,97.72,396000000.0
2008-11-12 06:59:00,97.725,97.725,97.685,97.685,521600000.0
2008-11-12 07:00:00,97.685,97.695,97.67,97.69,446300000.0
2008-11-12 07:01:00,97.69,97.695,97.68,97.685,166200000.0
2008-11-12 07:02:00,97.685,97.705,97.68,97.68,280300000.0
2008-11-12 07:03:00,97.68,97.685,97.67,97.68,229100000.0
2008-11-12 07:04:00,97.685,97.705,97.68,97.695,122300000.0
2008-11-12 07:05:00,97.695,97.705,97.68,97.705,275100000.0
2008-11-12 07:06:00,97.7,97.725,97.7,97.715,234600000.0
2008-11-12 07:07:00,97.72,97.725,97.695,97.72,551200000.0
2008-11-12 07:08:00,97.72,97.725,97.71,97.715,146800000.0
2008-11-12 07:09:00,97.715,97.73,97.705,97.71,301400000.0
2008-11-12 07:10:00,97.705,97.72,97.7,97.71,229200000.0
2008-11-12 07:11:00,97.71,97.715,97.71,97.715,62200000.0
2008-11-12 07:12:00,97.715,97.725,97.71,97.715,135300000.0
2008-11-12 07:13:00,97.715,97.72,97.695,97.695,588200000.0
2008-11-12 07:14:00,97.7,97.705,97.655,97.665,509600000.0
2008-11-12 07:15:00,97.665,97.685,97.65,97.65,373600000.0
2008-11-12 07:16:00,97.65,97.74,97.65,97.72,533799999.0
2008-11-12 07:17:00,97.72,97.73,97.695,97.695,474700000.0
2008-11-12 07:18:00,97.695,97.695,97.695,97.695,46800000.0
2008-11-12 07:19:00,97.695,97.7,97.695,97.7,96400000.0
2008-11-12 07:20:00,97.7,97.72,97.675,97.69,265200000.0
2008-11-12 07:21:00,97.69,97.72,97.69,97.69,291000000.0
2008-11-12 07:22:00,97.695,97.705,97.675,97.685,197400000.0
2008-11-12 07:23:00,97.685,97.74,97.685,97.715,307200000.0
2008-11-12 07:24:00,97.71,97.715,97.705,97.71,176400000.0
2008-11-12 07:25:00,97.715,97.715,97.715,97.715,23100000.0
2008-11-12 07:26:00,97.71,97.71,97.71,97.71,20900000.0
2008-11-12 07:27:00,97.705,97.705,97.695,97.705,80000000.0
2008-11-12 07:28:00,97.705,97.705,97.695,97.7,38500000.0
2008-11-12 07:29:00,97.7,97.705,97.7,97.7,49400000.0
2008-11-12 07:30:00,97.7,97.7,97.675,97.68,460900000.0
2008-11-12 07:31:00,97.69,97.69,97.675,97.675,230700000.0
2008-11-12 07:32:00,97.675,97.68,97.61,97.615,589100000.0
2008-11-12 07:33:00,97.61,97.65,97.57,97.59,485000000.0
2008-11-12 07:34:00,97.59,97.655,97.58,97.645,480200000.0
2008-11-12 07:35:00,97.635,97.645,97.61,97.62,411500000.0
2008-11-12 07:36:00,97.615,97.67,97.555,97.67,683200000.0
2008-11-12 07:37:00,97.655,97.655,97.58,97.615,345000000.0
2008-11-12 07:38:00,97.615,97.67,97.59,97.67,474000000.0
2008-11-12 07:39:00,97.665,97.67,97.655,97.655,425000002.0
2008-11-12 07:40:00,97.65,97.665,97.645,97.65,228200000.0
2008-11-12 07:41:00,97.655,97.67,97.58,97.625,747600000.0
2008-11-12 07:42:00,97.625,97.63,97.6,97.62,219900000.0
2008-11-12 07:43:00,97.62,97.67,97.62,97.635,443500000.0
2008-11-12 07:44:00,97.635,97.64,97.61,97.61,370200000.0
2008-11-12 07:45:00,97.605,97.62,97.59,97.605,353600000.0
2008-11-12 07:46:00,97.605,97.615,97.6,97.61,71600000.0
2008-11-12 07:47:00,97.62,97.665,97.61,97.665,184300000.0
2008-11-12 07:48:00,97.665,97.665,97.61,97.62,231000000.0
2008-11-12 07:49:00,97.615,97.625,97.615,97.62,617900000.0
2008-11-12 07:50:00,97.62,97.635,97.62,97.635,93800000.0
2008-11-12 07:51:00,97.645,97.68,97.645,97.66,447100000.0
2008-11-12 07:52:00,97.66,97.67,97.625,97.665,347500000.0
2008-11-12 07:53:00,97.665,97.675,97.665,97.665,229000000.0
2008-11-12 07:54:00,97.665,97.67,97.64,97.655,645200001.0
2008-11-12 07:55:00,97.655,97.66,97.655,97.66,47200000.0
2008-11-12 07:56:00,97.675,97.695,97.66,97.675,271500000.0
2008-11-12 07:57:00,97.69,97.69,97.66,97.67,357100000.0
2008-11-12 07:58:00,97.68,97.685,97.665,97.665,203900000.0
2008-11-12 07:59:00,97.67,97.72,97.665,97.7,453000001.0
2008-11-12 08:00:00,97.7,97.715,97.69,97.705,426400000.0
2008-11-12 08:01:00,97.705,97.725,97.69,97.715,807500001.0
2008-11-12 08:02:00,97.72,97.76,97.715,97.76,411500000.0
2008-11-12 08:03:00,97.765,97.765,97.705,97.715,208600000.0
2008-11-12 08:04:00,97.71,97.715,97.68,97.7,231800000.0
2008-11-12 08:05:00,97.7,97.71,97.675,97.68,240500000.0
2008-11-12 08:06:00,97.685,97.705,97.685,97.7,125600000.0
2008-11-12 08:07:00,97.7,97.73,97.7,97.715,335300000.0
2008-11-12 08:08:00,97.715,97.73,97.705,97.705,214000000.0
2008-11-12 08:09:00,97.71,97.715,97.705,97.705,93000000.0
2008-11-12 08:10:00,97.715,97.72,97.705,97.715,132000000.0
2008-11-12 08:11:00,97.715,97.73,97.685,97.685,471600000.0
2008-11-12 08:12:00,97.69,97.71,97.685,97.7,196400000.0
2008-11-12 08:13:00,97.7,97.72,97.69,97.71,234500000.0
2008-11-12 08:14:00,97.71,97.72,97.7,97.72,252800000.0
2008-11-12 08:15:00,97.72,97.725,97.68,97.705,212000000.0
2008-11-12 08:16:00,97.71,97.715,97.69,97.7,165700000.0
2008-11-12 08:17:00,97.7,97.715,97.695,97.695,371300000.0
2008-11-12 08:18:00,97.7,97.71,97.68,97.68,326300000.0
2008-11-12 08:19:00,97.695,97.705,97.69,97.705,373500000.0
2008-11-12 08:20:00,97.7,97.715,97.7,97.71,167300000.0
2008-11-12 08:21:00,97.71,97.73,97.705,97.73,199500000.0
2008-11-12 08:22:00,97.72,97.73,97.72,97.73,12800000.0
2008-11-12 08:23:00,97.73,97.73,97.715,97.715,103600000.0
2008-11-12 08:24:00,97.715,97.74,97.715,97.73,112500000.0
2008-11-12 08:25:00,97.725,97.74,97.7,97.71,350100000.0
2008-11-12 08:26:00,97.715,97.73,97.7,97.71,781100000.0
2008-11-12 08:27:00,97.71,97.72,97.7,97.705,141200000.0
2008-11-12 08:28:00,97.705,97.71,97.67,97.71,488700000.0
2008-11-12 08:29:00,97.71,97.765,97.705,97.705,458300000.0
2008-11-12 08:30:00,97.71,97.74,97.71,97.74,211900000.0
2008-11-12 08:31:00,97.74,97.755,97.735,97.735,367100000.0
2008-11-12 08:32:00,97.74,97.74,97.73,97.735,104400000.0
2008-11-12 08:33:00,97.735,97.74,97.73,97.73,99200000.0
2008-11-12 08:34:00,97.74,97.74,97.725,97.725,157900000.0
2008-11-12 08:35:00,97.725,97.74,97.7,97.7,288500000.0
2008-11-12 08:36:00,97.7,97.73,97.7,97.73,185000000.0
2008-11-12 08:37:00,97.725,97.73,97.715,97.715,113900000.0
2008-11-12 08:38:00,97.715,97.73,97.7,97.7,217800000.0
2008-11-12 08:39:00,97.705,97.73,97.705,97.73,408800000.0
2008-11-12 08:40:00,97.725,97.73,97.725,97.73,60800000.0
2008-11-12 08:41:00,97.73,97.81,97.73,97.755,541100000.0
2008-11-12 08:42:00,97.755,97.775,97.75,97.765,272700000.0
2008-11-12 08:43:00,97.775,97.78,97.755,97.775,342700000.0
2008-11-12 08:44:00,97.765,97.78,97.76,97.775,432900000.0
2008-11-12 08:45:00,97.775,97.79,97.775,97.79,250500000.0
2008-11-12 08:46:00,97.79,97.8,97.78,97.795,205000000.0
2008-11-12 08:47:00,97.795,97.81,97.79,97.805,207700000.0
2008-11-12 08:48:00,97.805,97.81,97.77,97.775,236300000.0
2008-11-12 08:49:00,97.78,97.8,97.775,97.795,219100000.0
2008-11-12 08:50:00,97.795,97.805,97.785,97.79,286100000.0
2008-11-12 08:51:00,97.795,97.8,97.795,97.795,164500000.0
2008-11-12 08:52:00,97.795,97.8,97.785,97.795,273700000.0
2008-11-12 08:53:00,97.795,97.795,97.755,97.765,300700000.0
2008-11-12 08:54:00,97.765,97.77,97.715,97.715,441300000.0
2008-11-12 08:55:00,97.725,97.74,97.725,97.73,222500000.0
2008-11-12 08:56:00,97.73,97.74,97.73,97.735,373100000.0
2008-11-12 08:57:00,97.735,97.765,97.735,97.765,378300000.0
2008-11-12 08:58:00,97.775,97.81,97.775,97.8,297900000.0
2008-11-12 08:59:00,97.815,97.815,97.755,97.77,293600000.0
2008-11-12 09:00:00,97.755,97.775,97.72,97.755,533300000.0
2008-11-12 09:01:00,97.755,97.76,97.755,97.76,151800000.0
2008-11-12 09:02:00,97.765,97.765,97.73,97.73,340200000.0
2008-11-12 09:03:00,97.73,97.77,97.73,97.765,282900000.0
2008-11-12 09:04:00,97.765,97.78,97.765,97.775,136100000.0
2008-11-12 09:05:00,97.78,97.8,97.775,97.78,472000000.0
2008-11-12 09:06:00,97.78,97.78,97.745,97.76,550000000.0
2008-11-12 09:07:00,97.76,97.76,97.745,97.76,236700000.0
2008-11-12 09:08:00,97.765,97.77,97.76,97.76,276100000.0
2008-11-12 09:09:00,97.76,97.81,97.76,97.785,564600000.0
2008-11-12 09:10:00,97.79,97.795,97.78,97.795,489000000.0
2008-11-12 09:11:00,97.795,97.8,97.755,97.765,282700000.0
2008-11-12 09:12:00,97.765,97.795,97.765,97.795,403400000.0
2008-11-12 09:13:00,97.795,97.8,97.785,97.79,755899997.0
2008-11-12 09:14:00,97.795,97.8,97.78,97.795,227000000.0
2008-11-12 09:15:00,97.79,97.81,97.79,97.795,327799998.0
2008-11-12 09:16:00,97.795,97.85,97.795,97.84,610500001.0
2008-11-12 09:17:00,97.84,97.85,97.825,97.83,606300002.0
2008-11-12 09:18:00,97.835,97.86,97.83,97.845,601000001.0
2008-11-12 09:19:00,97.845,97.85,97.84,97.85,359000001.0
2008-11-12 09:20:00,97.85,97.915,97.84,97.905,593000004.0
2008-11-12 09:21:00,97.905,97.965,97.9,97.965,831299998.0
2008-11-12 09:22:00,97.97,97.97,97.905,97.905,649899998.0
2008-11-12 09:23:00,97.905,97.98,97.9,97.97,793999998.0
2008-11-12 09:24:00,97.97,98.02,97.96,97.97,1247399994.0
2008-11-12 09:25:00,97.935,97.965,97.92,97.96,764800001.0
2008-11-12 09:26:00,97.96,98.005,97.96,97.995,925499999.0
2008-11-12 09:27:00,97.995,98.015,97.97,97.975,1014599993.0
2008-11-12 09:28:00,97.98,97.98,97.945,97.95,582499994.0
2008-11-12 09:29:00,97.95,97.955,97.92,97.925,734599999.0
2008-11-12 09:30:00,97.925,97.96,97.925,97.945,788399996.0
2008-11-12 09:31:00,97.945,97.98,97.94,97.97,1054599996.0
2008-11-12 09:32:00,97.965,97.975,97.935,97.935,517099999.0
2008-11-12 09:33:00,97.935,97.98,97.93,97.98,535999999.0
2008-11-12 09:34:00,97.965,97.98,97.955,97.98,425999998.0
2008-11-12 09:35:00,97.97,97.98,97.95,97.95,939199988.0
2008-11-12 09:36:00,97.95,98.0,97.95,97.98,517699999.0
2008-11-12 09:37:00,97.98,98.02,97.98,98.005,693099998.0
2008-11-12 09:38:00,98.01,98.07,98.005,98.06,1047899999.0
2008-11-12 09:39:00,98.07,98.07,97.99,98.0,931300001.0
2008-11-12 09:40:00,98.0,98.025,97.965,97.97,783100000.0
2008-11-12 09:41:00,97.945,97.96,97.905,97.915,967800000.0
2008-11-12 09:42:00,97.92,97.98,97.915,97.945,841700000.0
2008-11-12 09:43:00,97.945,98.04,97.945,98.015,951800000.0
2008-11-12 09:44:00,98.005,98.01,97.935,97.95,609800002.0
2008-11-12 09:45:00,97.95,98.035,97.945,97.945,882199998.0
2008-11-12 09:46:00,97.945,97.99,97.915,97.965,926900001.0
2008-11-12 09:47:00,97.96,98.0,97.96,97.99,589299998.0
2008-11-12 09:48:00,97.995,98.01,97.95,97.98,727200000.0
2008-11-12 09:49:00,97.98,97.99,97.97,97.975,797000000.0
2008-11-12 09:50:00,97.98,98.0,97.965,97.98,581400002.0
2008-11-12 09:51:00,97.98,97.985,97.91,97.93,605900000.0
2008-11-12 09:52:00,97.92,97.985,97.915,97.925,329800000.0
2008-11-12 09:53:00,97.93,97.93,97.905,97.905,603600000.0
2008-11-12 09:54:00,97.905,97.92,97.885,97.91,790500000.0
2008-11-12 09:55:00,97.91,97.91,97.895,97.895,490500000.0
2008-11-12 09:56:00,97.895,97.94,97.895,97.91,783499999.0
2008-11-12 09:57:00,97.91,97.96,97.905,97.94,785300001.0
2008-11-12 09:58:00,97.94,97.95,97.915,97.925,801000002.0
2008-11-12 09:59:00,97.925,97.98,97.92,97.945,864300000.0
2008-11-12 10:00:00,97.955,97.97,97.915,97.935,919800000.0
2008-11-12 10:01:00,97.935,97.94,97.92,97.92,809900000.0
2008-11-12 10:02:00,97.92,97.96,97.9,97.935,871800000.0
2008-11-12 10:03:00,97.93,97.96,97.92,97.935,1032000000.0
2008-11-12 10:04:00,97.935,97.995,97.93,97.995,908800000.0
2008-11-12 10:05:00,97.985,97.99,97.935,97.955,809800000.0
2008-11-12 10:06:00,97.955,97.96,97.93,97.935,700500000.0
2008-11-12 10:07:00,97.935,97.94,97.915,97.93,470200000.0
2008-11-12 10:08:00,97.93,97.95,97.915,97.93,719000000.0
2008-11-12 10:09:00,97.93,97.93,97.91,97.93,728400000.0
2008-11-12 10:10:00,97.92,97.93,97.905,97.93,634500001.0
2008-11-12 10:11:00,97.935,97.95,97.93,97.93,594800000.0
2008-11-12 10:12:00,97.925,97.965,97.875,97.935,950800002.0
2008-11-12 10:13:00,97.935,97.965,97.925,97.93,1186300001.0
2008-11-12 10:14:00,97.935,97.95,97.86,97.87,700700001.0
2008-11-12 10:15:00,97.865,97.88,97.855,97.865,742100000.0
2008-11-12 10:16:00,97.86,97.86,97.805,97.815,1010500002.0
2008-11-12 10:17:00,97.815,97.87,97.795,97.82,771699999.0
2008-11-12 10:18:00,97.82,97.87,97.81,97.87,812899996.0
2008-11-12 10:19:00,97.87,97.935,97.86,97.89,689100000.0
2008-11-12 10:20:00,97.895,97.895,97.825,97.845,459600000.0
2008-11-12 10:21:00,97.845,97.89,97.84,97.86,763900000.0
2008-11-12 10:22:00,97.87,97.92,97.86,97.87,565700000.0
2008-11-12 10:23:00,97.87,97.87,97.83,97.845,500400000.0
2008-11-12 10:24:00,97.845,97.865,97.825,97.835,366200000.0
2008-11-12 10:25:00,97.84,97.855,97.825,97.84,570900001.0
2008-11-12 10:26:00,97.84,97.86,97.84,97.845,771299998.0
2008-11-12 10:27:00,97.85,97.88,97.845,97.865,487800000.0
2008-11-12 10:28:00,97.87,97.87,97.85,97.865,566100000.0
2008-11-12 10:29:00,97.865,97.88,97.865,97.87,315400000.0
2008-11-12 10:30:00,97.87,97.89,97.85,97.885,510199997.0
2008-11-12 10:31:00,97.885,97.9,97.845,97.87,706500000.0
2008-11-12 10:32:00,97.865,97.875,97.85,97.875,645300002.0
2008-11-12 10:33:00,97.87,97.875,97.745,97.745,443800000.0
2008-11-12 10:34:00,97.745,97.805,97.74,97.79,1178600014.0
2008-11-12 10:35:00,97.79,97.85,97.79,97.825,966300002.0
2008-11-12 10:36:00,97.825,97.835,97.815,97.815,346900000.0
2008-11-12 10:37:00,97.815,97.84,97.815,97.84,271700001.0
2008-11-12 10:38:00,97.84,97.845,97.775,97.81,661400000.0
2008-11-12 10:39:00,97.825,97.825,97.795,97.81,552000003.0
2008-11-12 10:40:00,97.8,97.81,97.75,97.775,501399997.0
2008-11-12 10:41:00,97.785,97.84,97.775,97.8,343700000.0
2008-11-12 10:42:00,97.805,97.855,97.765,97.795,659400001.0
2008-11-12 10:43:00,97.795,97.8,97.72,97.72,601600001.0
2008-11-12 10:44:00,97.72,97.805,97.72,97.78,712300000.0
2008-11-12 10:45:00,97.77,97.78,97.7,97.7,677999998.0
2008-11-12 10:46:00,97.7,97.715,97.68,97.71,593400002.0
2008-11-12 10:47:00,97.71,97.72,97.67,97.68,585900000.0
2008-11-12 10:48:00,97.68,97.73,97.675,97.725,733799999.0
2008-11-12 10:49:00,97.725,97.73,97.655,97.67,637599999.0
2008-11-12 10:50:00,97.665,97.68,97.61,97.64,652300000.0
2008-11-12 10:51:00,97.64,97.69,97.635,97.685,577900003.0
2008-11-12 10:52:00,97.685,97.685,97.625,97.675,454100001.0
2008-11-12 10:53:00,97.675,97.7,97.625,97.65,580600000.0
2008-11-12 10:54:00,97.635,97.64,97.6,97.605,942700001.0
2008-11-12 10:55:00,97.605,97.605,97.51,97.57,854600001.0
2008-11-12 10:56:00,97.57,97.67,97.57,97.64,744100001.0
2008-11-12 10:57:00,97.64,97.65,97.57,97.575,1044399996.0
2008-11-12 10:58:00,97.58,97.67,97.575,97.65,627900003.0
2008-11-12 10:59:00,97.65,97.65,97.535,97.565,920500001.0
2008-11-12 11:00:00,97.56,97.58,97.555,97.58,239600000.0
2008-11-12 11:01:00,97.58,97.58,97.51,97.545,904300001.0
2008-11-12 11:02:00,97.545,97.6,97.54,97.56,781200001.0
2008-11-12 11:03:00,97.535,97.57,97.53,97.53,597100000.0
2008-11-12 11:04:00,97.53,97.56,97.51,97.53,995400000.0
2008-11-12 11:05:00,97.53,97.53,97.475,97.475,1068000000.0
2008-11-12 11:06:00,97.485,97.505,97.48,97.5,702600000.0
2008-11-12 11:07:00,97.505,97.525,97.495,97.515,697300000.0
2008-11-12 11:08:00,97.515,97.52,97.485,97.515,955100000.0
2008-11-12 11:09:00,97.515,97.555,97.51,97.54,698700000.0
2008-11-12 11:10:00,97.54,97.6,97.54,97.59,800900000.0
2008-11-12 11:11:00,97.59,97.61,97.53,97.555,512300000.0
2008-11-12 11:12:00,97.555,97.595,97.555,97.57,220500000.0
2008-11-12 11:13:00,97.56,97.58,97.51,97.58,658000000.0
2008-11-12 11:14:00,97.575,97.58,97.56,97.57,106800000.0
2008-11-12 11:15:00,97.58,97.58,97.56,97.565,123400000.0
2008-11-12 11:16:00,97.57,97.575,97.515,97.535,252900000.0
2008-11-12 11:17:00,97.535,97.555,97.535,97.54,128800000.0
2008-11-12 11:18:00,97.54,97.575,97.54,97.56,337400000.0
2008-11-12 11:19:00,97.56,97.59,97.545,97.585,382000000.0
2008-11-12 11:20:00,97.59,97.66,97.565,97.62,603999999.0
2008-11-12 11:21:00,97.62,97.67,97.62,97.655,608599999.0
2008-11-12 11:22:00,97.66,97.665,97.6,97.66,651499999.0
2008-11-12 11:23:00,97.665,97.68,97.645,97.66,450500000.0
2008-11-12 11:24:00,97.665,97.685,97.655,97.665,557500000.0
2008-11-12 11:25:00,97.665,97.675,97.645,97.665,452600000.0
2008-11-12 11:26:00,97.665,97.685,97.655,97.68,574400000.0
2008-11-12 11:27:00,97.68,97.72,97.65,97.655,893400000.0
2008-11-12 11:28:00,97.655,97.685,97.65,97.67,587600000.0
2008-11-12 11:29:00,97.67,97.75,97.67,97.675,822300000.0
2008-11-12 11:30:00,97.68,97.74,97.675,97.735,795299999.0
2008-11-12 11:31:00,97.74,97.745,97.7,97.7,769300001.0
2008-11-12 11:32:00,97.71,97.71,97.66,97.67,680499996.0
2008-11-12 11:33:00,97.66,97.68,97.655,97.66,648600001.0
2008-11-12 11:34:00,97.66,97.675,97.615,97.65,889399999.0
2008-11-12 11:35:00,97.65,97.67,97.63,97.65,1103899990.0
2008-11-12 11:36:00,97.65,97.69,97.645,97.645,963099993.0
2008-11-12 11:37:00,97.645,97.66,97.605,97.605,579700000.0
2008-11-12 11:38:00,97.6,97.635,97.6,97.61,661800001.0
2008-11-12 11:39:00,97.61,97.61,97.585,97.6,573299997.0
2008-11-12 11:40:00,97.6,97.63,97.585,97.62,520300001.0
2008-11-12 11:41:00,97.625,97.64,97.585,97.585,607399998.0
2008-11-12 11:42:00,97.59,97.59,97.555,97.555,550999999.0
2008-11-12 11:43:00,97.55,97.555,97.535,97.55,791600002.0
2008-11-12 11:44:00,97.555,97.6,97.55,97.585,655700000.0
2008-11-12 11:45:00,97.585,97.6,97.575,97.58,416000000.0
2008-11-12 11:46:00,97.58,97.585,97.545,97.565,769799993.0
2008-11-12 11:47:00,97.565,97.57,97.47,97.505,860200000.0
2008-11-12 11:48:00,97.505,97.53,97.47,97.47,734100000.0
2008-11-12 11:49:00,97.48,97.48,97.42,97.44,818999998.0
2008-11-12 11:50:00,97.43,97.475,97.43,97.47,575700000.0
2008-11-12 11:51:00,97.465,97.48,97.415,97.465,925599999.0
2008-11-12 11:52:00,97.47,97.475,97.415,97.42,977500003.0
2008-11-12 11:53:00,97.42,97.45,97.34,97.36,875300001.0
2008-11-12 11:54:00,97.365,97.41,97.32,97.36,990700002.0
2008-11-12 11:55:00,97.36,97.37,97.245,97.335,897900003.0
2008-11-12 11:56:00,97.31,97.35,97.245,97.285,982900000.0
2008-11-12 11:57:00,97.285,97.325,97.275,97.29,1079700002.0
2008-11-12 11:58:00,97.295,97.31,97.195,97.275,1039600003.0
2008-11-12 11:59:00,97.28,97.32,97.245,97.31,1004100000.0
2008-11-12 12:00:00,97.31,97.31,97.255,97.305,691299999.0
2008-11-12 12:01:00,97.305,97.33,97.22,97.255,788400002.0
2008-11-12 12:02:00,97.26,97.35,97.255,97.345,925400000.0
2008-11-12 12:03:00,97.345,97.36,97.26,97.265,847399995.0
2008-11-12 12:04:00,97.265,97.29,97.15,97.285,1200099999.0
2008-11-12 12:05:00,97.285,97.29,97.195,97.195,1114600003.0
2008-11-12 12:06:00,97.195,97.27,97.145,97.265,998200000.0
2008-11-12 12:07:00,97.27,97.27,97.185,97.185,1087799994.0
2008-11-12 12:08:00,97.185,97.225,97.18,97.185,514199999.0
2008-11-12 12:09:00,97.185,97.225,97.185,97.21,754400000.0
2008-11-12 12:10:00,97.215,97.23,97.1,97.125,762300000.0
2008-11-12 12:11:00,97.125,97.14,97.11,97.125,860899999.0
2008-11-12 12:12:00,97.13,97.165,97.125,97.135,604700000.0
2008-11-12 12:13:00,97.135,97.17,97.12,97.165,781800000.0
2008-11-12 12:14:00,97.17,97.25,97.125,97.175,922400002.0
2008-11-12 12:15:00,97.175,97.24,97.16,97.22,573599998.0
2008-11-12 12:16:00,97.23,97.26,97.22,97.235,737600000.0
2008-11-12 12:17:00,97.235,97.25,97.175,97.23,610999999.0
2008-11-12 12:18:00,97.23,97.25,97.195,97.245,684900001.0
2008-11-12 12:19:00,97.245,97.265,97.19,97.19,651499997.0
2008-11-12 12:20:00,97.2,97.26,97.2,97.255,425600000.0
2008-11-12 12:21:00,97.255,97.26,97.215,97.255,368000000.0
2008-11-12 12:22:00,97.255,97.26,97.23,97.245,366000000.0
2008-11-12 12:23:00,97.245,97.25,97.245,97.245,543900000.0
2008-11-12 12:24:00,97.25,97.27,97.21,97.21,540200000.0
2008-11-12 12:25:00,97.21,97.24,97.19,97.205,596500000.0
2008-11-12 12:26:00,97.205,97.205,97.155,97.2,704800000.0
2008-11-12 12:27:00,97.195,97.28,97.195,97.24,731999996.0
2008-11-12 12:28:00,97.24,97.345,97.24,97.32,1017699991.0
2008-11-12 12:29:00,97.315,97.355,97.305,97.34,786700000.0
2008-11-12 12:30:00,97.34,97.415,97.335,97.385,589099999.0
2008-11-12 12:31:00,97.385,97.41,97.315,97.325,638899999.0
2008-11-12 12:32:00,97.325,97.33,97.275,97.29,971300002.0
2008-11-12 12:33:00,97.29,97.34,97.275,97.29,727300004.0
2008-11-12 12:34:00,97.295,97.365,97.29,97.335,984900006.0
2008-11-12 12:35:00,97.335,97.36,97.295,97.325,668899999.0
2008-11-12 12:36:00,97.325,97.325,97.235,97.24,726300002.0
2008-11-12 12:37:00,97.235,97.335,97.225,97.23,988800001.0
2008-11-12 12:38:00,97.245,97.245,97.155,97.2,667000000.0
2008-11-12 12:39:00,97.195,97.26,97.19,97.26,697700000.0
2008-11-12 12:40:00,97.26,97.26,97.17,97.2,905199998.0
2008-11-12 12:41:00,97.2,97.27,97.2,97.255,755300000.0
2008-11-12 12:42:00,97.25,97.315,97.25,97.27,776900002.0
2008-11-12 12:43:00,97.27,97.285,97.215,97.225,632100000.0
2008-11-12 12:44:00,97.225,97.235,97.17,97.175,608500001.0
2008-11-12 12:45:00,97.18,97.22,97.175,97.21,704199999.0
2008-11-12 12:46:00,97.215,97.23,97.205,97.215,358100000.0
2008-11-12 12:47:00,97.22,97.26,97.22,97.245,398200000.0
2008-11-12 12:48:00,97.245,97.275,97.205,97.275,839699997.0
2008-11-12 12:49:00,97.275,97.31,97.27,97.285,744000000.0
2008-11-12 12:50:00,97.29,97.29,97.205,97.22,724200000.0
2008-11-12 12:51:00,97.22,97.225,97.17,97.21,598400000.0
2008-11-12 12:52:00,97.21,97.23,97.175,97.175,808499998.0
2008-11-12 12:53:00,97.18,97.215,97.18,97.205,460700000.0
2008-11-12 12:54:00,97.195,97.245,97.195,97.24,280600000.0
2008-11-12 12:55:00,97.245,97.28,97.22,97.25,283500000.0
2008-11-12 12:56:00,97.25,97.265,97.24,97.245,79600000.0
2008-11-12 12:57:00,97.245,97.255,97.225,97.255,316000000.0
2008-11-12 12:58:00,97.255,97.275,97.25,97.26,343700000.0
2008-11-12 12:59:00,97.26,97.29,97.225,97.26,387600001.0
2008-11-12 13:00:00,97.265,97.28,97.235,97.265,471800000.0
2008-11-12 13:01:00,97.265,97.295,97.23,97.265,232600000.0
2008-11-12 13:02:00,97.265,97.285,97.22,97.23,457200000.0
2008-11-12 13:03:00,97.225,97.225,97.115,97.12,852700001.0
2008-11-12 13:04:00,97.13,97.15,97.115,97.12,610500000.0
2008-11-12 13:05:00,97.12,97.135,97.03,97.125,895400001.0
2008-11-12 13:06:00,97.14,97.18,97.125,97.16,654600005.0
2008-11-12 13:07:00,97.16,97.21,97.12,97.2,643600003.0
2008-11-12 13:08:00,97.2,97.225,97.145,97.195,924100004.0
2008-11-12 13:09:00,97.2,97.2,97.14,97.155,519200002.0
2008-11-12 13:10:00,97.155,97.2,97.15,97.19,406499999.0
2008-11-12 13:11:00,97.205,97.23,97.17,97.215,751300002.0
2008-11-12 13:12:00,97.215,97.24,97.135,97.205,651500000.0
2008-11-12 13:13:00,97.205,97.245,97.2,97.23,646600004.0
2008-11-12 13:14:00,97.225,97.32,97.225,97.265,661300001.0
2008-11-12 13:15:00,97.265,97.275,97.145,97.145,661200000.0
2008-11-12 13:16:00,97.155,97.17,97.15,97.15,395300003.0
2008-11-12 13:17:00,97.13,97.2,97.13,97.175,698900002.0
2008-11-12 13:18:00,97.17,97.18,97.15,97.155,686200002.0
2008-11-12 13:19:00,97.16,97.2,97.15,97.19,725400003.0
2008-11-12 13:20:00,97.195,97.24,97.175,97.21,794800000.0
2008-11-12 13:21:00,97.21,97.23,97.2,97.205,634000000.0
2008-11-12 13:22:00,97.215,97.28,97.215,97.265,647700000.0
2008-11-12 13:23:00,97.265,97.27,97.215,97.245,627300001.0
2008-11-12 13:24:00,97.245,97.255,97.215,97.24,291000000.0
2008-11-12 13:25:00,97.24,97.335,97.24,97.325,703800006.0
2008-11-12 13:26:00,97.33,97.43,97.315,97.42,742700004.0
2008-11-12 13:27:00,97.425,97.425,97.355,97.37,640600000.0
2008-11-12 13:28:00,97.365,97.415,97.355,97.41,787500004.0
2008-11-12 13:29:00,97.405,97.485,97.38,97.48,746500005.0
2008-11-12 13:30:00,97.48,97.49,97.42,97.46,555300002.0
2008-11-12 13:31:00,97.47,97.48,97.375,97.375,611799995.0
2008-11-12 13:32:00,97.375,97.38,97.335,97.365,360899997.0
2008-11-12 13:33:00,97.355,97.36,97.33,97.33,293400000.0
2008-11-12 13:34:00,97.33,97.415,97.33,97.385,492599995.0
2008-11-12 13:35:00,97.39,97.425,97.375,97.415,316200000.0
2008-11-12 13:36:00,97.42,97.445,97.385,97.4,635099998.0
2008-11-12 13:37:00,97.395,97.43,97.365,97.38,392000000.0
2008-11-12 13:38:00,97.375,97.42,97.365,97.385,880299992.0
2008-11-12 13:39:00,97.385,97.39,97.37,97.375,715899998.0
2008-11-12 13:40:00,97.38,97.39,97.375,97.385,329800002.0
2008-11-12 13:41:00,97.385,97.425,97.375,97.4,662509099.0
2008-11-12 13:42:00,97.395,97.41,97.38,97.39,264999999.0
2008-11-12 13:43:00,97.4,97.46,97.4,97.42,429599999.0
2008-11-12 13:44:00,97.415,97.415,97.37,97.38,360999997.0
2008-11-12 13:45:00,97.38,97.41,97.38,97.39,238900000.0
2008-11-12 13:46:00,97.39,97.405,97.37,97.375,394900000.0
2008-11-12 13:47:00,97.375,97.47,97.35,97.46,592800000.0
2008-11-12 13:48:00,97.47,97.48,97.435,97.44,647900003.0
2008-11-12 13:49:00,97.445,97.515,97.425,97.515,534900002.0
2008-11-12 13:50:00,97.52,97.58,97.52,97.565,786199994.0
2008-11-12 13:51:00,97.565,97.565,97.52,97.54,848400000.0
2008-11-12 13:52:00,97.54,97.575,97.525,97.565,665500000.0
2008-11-12 13:53:00,97.565,97.595,97.565,97.58,471600000.0
2008-11-12 13:54:00,97.58,97.655,97.58,97.625,982199995.0
2008-11-12 13:55:00,97.63,97.665,97.6,97.61,833899999.0
2008-11-12 13:56:00,97.61,97.61,97.585,97.59,566900001.0
2008-11-12 13:57:00,97.59,97.595,97.55,97.565,599500001.0
2008-11-12 13:58:00,97.565,97.58,97.56,97.57,596300001.0
2008-11-12 13:59:00,97.57,97.61,97.565,97.595,707799998.0
2008-11-12 14:00:00,97.595,97.7,97.59,97.63,884299999.0
2008-11-12 14:01:00,97.63,97.675,97.63,97.64,744099997.0
2008-11-12 14:02:00,97.645,97.68,97.615,97.655,559400001.0
2008-11-12 14:03:00,97.66,97.675,97.6,97.61,561999997.0
2008-11-12 14:04:00,97.605,97.625,97.59,97.62,760600003.0
2008-11-12 14:05:00,97.62,97.63,97.6,97.6,467399997.0
2008-11-12 14:06:00,97.61,97.64,97.6,97.605,663499999.0
2008-11-12 14:07:00,97.605,97.605,97.585,97.585,544500001.0
2008-11-12 14:08:00,97.57,97.58,97.555,97.575,718799997.0
2008-11-12 14:09:00,97.57,97.64,97.54,97.55,648299998.0
2008-11-12 14:10:00,97.55,97.605,97.54,97.595,539299997.0
2008-11-12 14:11:00,97.595,97.6,97.57,97.575,227000000.0
2008-11-12 14:12:00,97.575,97.6,97.57,97.59,428899998.0
2008-11-12 14:13:00,97.58,97.615,97.57,97.585,615700000.0
2008-11-12 14:14:00,97.585,97.64,97.555,97.635,650999998.0
2008-11-12 14:15:00,97.65,97.7,97.645,97.665,963199996.0
2008-11-12 14:16:00,97.665,97.705,97.615,97.615,848299997.0
2008-11-12 14:17:00,97.62,97.645,97.6,97.6,558000001.0
2008-11-12 14:18:00,97.61,97.64,97.6,97.6,487799998.0
2008-11-12 14:19:00,97.6,97.62,97.585,97.615,683399998.0
2008-11-12 14:20:00,97.615,97.66,97.605,97.61,678299999.0
2008-11-12 14:21:00,97.605,97.705,97.605,97.69,638699996.0
2008-11-12 14:22:00,97.69,97.7,97.65,97.67,855099989.0
2008-11-12 14:23:00,97.67,97.685,97.615,97.67,1189200002.0
2008-11-12 14:24:00,97.67,97.67,97.6,97.605,612099997.0
2008-11-12 14:25:00,97.605,97.615,97.575,97.59,306900000.0
2008-11-12 14:26:00,97.585,97.59,97.575,97.58,457100001.0
2008-11-12 14:27:00,97.58,97.58,97.555,97.57,736800002.0
2008-11-12 14:28:00,97.57,97.575,97.535,97.545,565499999.0
2008-11-12 14:29:00,97.545,97.545,97.5,97.52,1183700003.0
2008-11-12 14:30:00,97.515,97.555,97.5,97.535,657199998.0
2008-11-12 14:31:00,97.535,97.555,97.51,97.515,716199994.0
2008-11-12 14:32:00,97.515,97.515,97.45,97.46,682400001.0
2008-11-12 14:33:00,97.475,97.49,97.45,97.455,532300001.0
2008-11-12 14:34:00,97.46,97.465,97.435,97.455,505100000.0
2008-11-12 14:35:00,97.45,97.455,97.425,97.43,627000001.0
2008-11-12 14:36:00,97.425,97.47,97.425,97.45,754099998.0
2008-11-12 14:37:00,97.455,97.47,97.425,97.46,885299999.0
2008-11-12 14:38:00,97.46,97.485,97.45,97.45,541099999.0
2008-11-12 14:39:00,97.445,97.445,97.36,97.37,810499995.0
2008-11-12 14:40:00,97.37,97.46,97.37,97.46,753399999.0
2008-11-12 14:41:00,97.45,97.47,97.445,97.45,528000003.0
2008-11-12 14:42:00,97.45,97.45,97.35,97.355,677499996.0
2008-11-12 14:43:00,97.355,97.37,97.3,97.365,749200000.0
2008-11-12 14:44:00,97.365,97.405,97.35,97.35,585100002.0
2008-11-12 14:45:00,97.35,97.39,97.305,97.385,909400002.0
2008-11-12 14:46:00,97.39,97.4,97.35,97.375,777800000.0
2008-11-12 14:47:00,97.375,97.405,97.355,97.4,752600002.0
2008-11-12 14:48:00,97.405,97.465,97.365,97.465,815400005.0
2008-11-12 14:49:00,97.46,97.48,97.405,97.45,809100006.0
2008-11-12 14:50:00,97.46,97.475,97.44,97.465,609600000.0
2008-11-12 14:51:00,97.465,97.52,97.46,97.5,789300002.0
2008-11-12 14:52:00,97.5,97.53,97.485,97.53,536399998.0
2008-11-12 14:53:00,97.53,97.53,97.46,97.47,626300000.0
2008-11-12 14:54:00,97.465,97.505,97.465,97.475,517300000.0
2008-11-12 14:55:00,97.475,97.51,97.46,97.49,553600000.0
2008-11-12 14:56:00,97.49,97.5,97.405,97.405,954600000.0
2008-11-12 14:57:00,97.39,97.39,97.3,97.36,935599998.0
2008-11-12 14:58:00,97.345,97.375,97.26,97.3,1047399997.0
2008-11-12 14:59:00,97.305,97.37,97.305,97.32,856800001.0
2008-11-12 15:00:00,97.32,97.375,97.3,97.335,1075699997.0
2008-11-12 15:01:00,97.335,97.35,97.29,97.325,826600005.0
2008-11-12 15:02:00,97.325,97.36,97.275,97.285,975600001.0
2008-11-12 15:03:00,97.29,97.37,97.29,97.345,891200002.0
2008-11-12 15:04:00,97.35,97.415,97.34,97.34,737400001.0
2008-11-12 15:05:00,97.34,97.435,97.34,97.415,964799995.0
2008-11-12 15:06:00,97.415,97.42,97.365,97.365,739300001.0
2008-11-12 15:07:00,97.37,97.37,97.27,97.295,1098599994.0
2008-11-12 15:08:00,97.295,97.325,97.295,97.32,1019699996.0
2008-11-12 15:09:00,97.32,97.33,97.3,97.305,710000002.0
2008-11-12 15:10:00,97.305,97.37,97.275,97.305,1066599991.0
2008-11-12 15:11:00,97.305,97.35,97.275,97.3,1200699994.0
2008-11-12 15:12:00,97.3,97.34,97.235,97.255,1090599992.0
2008-11-12 15:13:00,97.255,97.29,97.23,97.235,1119599999.0
2008-11-12 15:14:00,97.235,97.25,97.185,97.185,735799999.0
2008-11-12 15:15:00,97.195,97.22,97.17,97.175,861799999.0
2008-11-12 15:16:00,97.18,97.19,97.135,97.15,767100000.0
2008-11-12 15:17:00,97.15,97.19,97.14,97.185,1019399993.0
2008-11-12 15:18:00,97.185,97.215,97.18,97.205,457300000.0
2008-11-12 15:19:00,97.215,97.23,97.18,97.185,508099999.0
2008-11-12 15:20:00,97.185,97.23,97.18,97.205,574899999.0
2008-11-12 15:21:00,97.21,97.26,97.21,97.225,508200000.0
2008-11-12 15:22:00,97.215,97.26,97.205,97.24,327299999.0
2008-11-12 15:23:00,97.24,97.26,97.225,97.235,710000000.0
2008-11-12 15:24:00,97.235,97.3,97.23,97.295,602400000.0
2008-11-12 15:25:00,97.295,97.31,97.28,97.285,415200000.0
2008-11-12 15:26:00,97.285,97.31,97.255,97.295,635999999.0
2008-11-12 15:27:00,97.29,97.33,97.265,97.305,880000000.0
2008-11-12 15:28:00,97.305,97.335,97.26,97.3,1018200004.0
2008-11-12 15:29:00,97.3,97.32,97.265,97.265,1067699993.0
2008-11-12 15:30:00,97.27,97.295,97.265,97.295,487399999.0
2008-11-12 15:31:00,97.295,97.305,97.26,97.285,797899989.0
2008-11-12 15:32:00,97.29,97.29,97.24,97.24,737999996.0
2008-11-12 15:33:00,97.24,97.3,97.23,97.28,1052800003.0
2008-11-12 15:34:00,97.285,97.32,97.265,97.27,1104599998.0
2008-11-12 15:35:00,97.27,97.31,97.265,97.3,807399992.0
2008-11-12 15:36:00,97.295,97.34,97.285,97.325,642700000.0
2008-11-12 15:37:00,97.32,97.35,97.295,97.3,1017899991.0
2008-11-12 15:38:00,97.295,97.325,97.275,97.28,662499999.0
2008-11-12 15:39:00,97.28,97.285,97.225,97.27,890999999.0
2008-11-12 15:40:00,97.27,97.315,97.26,97.31,725400001.0
2008-11-12 15:41:00,97.31,97.32,97.255,97.255,573299999.0
2008-11-12 15:42:00,97.255,97.265,97.19,97.23,1094900000.0
2008-11-12 15:43:00,97.23,97.23,97.16,97.19,753899999.0
2008-11-12 15:44:00,97.185,97.2,97.17,97.17,602099995.0
2008-11-12 15:45:00,97.17,97.225,97.14,97.2,1134099995.0
2008-11-12 15:46:00,97.2,97.22,97.17,97.18,769899993.0
2008-11-12 15:47:00,97.18,97.2,97.13,97.135,961899986.0
2008-11-12 15:48:00,97.14,97.15,97.08,97.085,943299997.0
2008-11-12 15:49:00,97.075,97.165,97.06,97.145,860900001.0
2008-11-12 15:50:00,97.135,97.205,97.135,97.18,863799997.0
2008-11-12 15:51:00,97.18,97.185,97.145,97.17,986400001.0
2008-11-12 15:52:00,97.17,97.17,97.11,97.125,884700004.0
2008-11-12 15:53:00,97.12,97.14,97.115,97.12,936299997.0
2008-11-12 15:54:00,97.12,97.14,97.0,97.0,938399996.0
2008-11-12 15:55:00,96.985,97.085,96.985,97.055,775600000.0
2008-11-12 15:56:00,97.055,97.07,97.03,97.03,937999999.0
2008-11-12 15:57:00,97.04,97.045,96.92,96.92,1389206688.0
2008-11-12 15:58:00,96.92,96.925,96.85,96.865,1379900008.0
2008-11-12 15:59:00,96.87,96.89,96.81,96.84,1059799999.0
2008-11-12 16:00:00,96.84,96.88,96.825,96.87,1092500000.0
2008-11-12 16:01:00,96.85,96.86,96.685,96.685,1313499996.0
2008-11-12 16:02:00,96.69,96.715,96.615,96.62,1103099998.0
2008-11-12 16:03:00,96.63,96.675,96.535,96.56,1033299999.0
2008-11-12 16:04:00,96.56,96.57,96.505,96.51,1047200006.0
2008-11-12 16:05:00,96.5,96.5,96.385,96.46,1066799998.0
2008-11-12 16:06:00,96.465,96.47,96.375,96.455,859599998.0
2008-11-12 16:07:00,96.46,96.585,96.455,96.53,743900001.0
2008-11-12 16:08:00,96.52,96.54,96.48,96.51,666699999.0
2008-11-12 16:09:00,96.505,96.51,96.315,96.33,752700003.0
2008-11-12 16:10:00,96.33,96.46,96.325,96.435,1108399997.0
2008-11-12 16:11:00,96.435,96.515,96.42,96.515,1161600003.0
2008-11-12 16:12:00,96.505,96.545,96.47,96.495,752600000.0
2008-11-12 16:13:00,96.49,96.58,96.49,96.55,778199998.0
2008-11-12 16:14:00,96.55,96.59,96.545,96.56,814599998.0
2008-11-12 16:15:00,96.575,96.63,96.57,96.625,968000001.0
2008-11-12 16:16:00,96.625,96.65,96.605,96.635,957200003.0
2008-11-12 16:17:00,96.64,96.66,96.615,96.645,1067500000.0
2008-11-12 16:18:00,96.635,96.67,96.635,96.655,867299997.0
2008-11-12 16:19:00,96.655,96.68,96.635,96.64,913299993.0
2008-11-12 16:20:00,96.65,96.65,96.565,96.575,859099995.0
2008-11-12 16:21:00,96.58,96.58,96.535,96.545,1210499982.0
2008-11-12 16:22:00,96.545,96.62,96.545,96.62,854299999.0
2008-11-12 16:23:00,96.61,96.64,96.59,96.62,849899999.0
2008-11-12 16:24:00,96.62,96.625,96.59,96.6,333500000.0
2008-11-12 16:25:00,96.6,96.615,96.57,96.575,760999999.0
2008-11-12 16:26:00,96.575,96.595,96.565,96.565,746499995.0
2008-11-12 16:27:00,96.56,96.605,96.56,96.595,651299996.0
2008-11-12 16:28:00,96.595,96.61,96.595,96.595,354000000.0
2008-11-12 16:29:00,96.59,96.6,96.57,96.59,562999999.0
2008-11-12 16:30:00,96.585,96.615,96.545,96.585,758799996.0
2008-11-12 16:31:00,96.58,96.58,96.465,96.48,716999995.0
2008-11-12 16:32:00,96.475,96.48,96.39,96.4,1111299991.0
2008-11-12 16:33:00,96.4,96.405,96.29,96.29,950899997.0
2008-11-12 16:34:00,96.285,96.4,96.285,96.33,742999998.0
2008-11-12 16:35:00,96.34,96.38,96.335,96.35,1051799995.0
2008-11-12 16:36:00,96.35,96.37,96.305,96.365,681199999.0
2008-11-12 16:37:00,96.37,96.45,96.37,96.42,871499999.0
2008-11-12 16:38:00,96.42,96.46,96.38,96.39,709500000.0
2008-11-12 16:39:00,96.38,96.485,96.365,96.48,411100000.0
2008-11-12 16:40:00,96.495,96.52,96.44,96.45,351100000.0
2008-11-12 16:41:00,96.44,96.47,96.415,96.455,964199997.0
2008-11-12 16:42:00,96.45,96.45,96.38,96.43,991399999.0
2008-11-12 16:43:00,96.425,96.435,96.35,96.395,1010399999.0
2008-11-12 16:44:00,96.395,96.405,96.33,96.375,842100000.0
2008-11-12 16:45:00,96.37,96.375,96.32,96.33,717100004.0
2008-11-12 16:46:00,96.315,96.375,96.315,96.37,803200005.0
2008-11-12 16:47:00,96.375,96.395,96.36,96.37,569899999.0
2008-11-12 16:48:00,96.37,96.455,96.37,96.45,887199988.0
2008-11-12 16:49:00,96.45,96.47,96.375,96.4,619600000.0
2008-11-12 16:50:00,96.4,96.455,96.39,96.39,423200000.0
2008-11-12 16:51:00,96.39,96.465,96.39,96.465,682700000.0
2008-11-12 16:52:00,96.465,96.5,96.465,96.475,703600006.0
2008-11-12 16:53:00,96.48,96.555,96.48,96.545,889300005.0
2008-11-12 16:54:00,96.55,96.565,96.515,96.54,979700003.0
2008-11-12 16:55:00,96.545,96.575,96.54,96.57,764299998.0
2008-11-12 16:56:00,96.565,96.575,96.53,96.56,963900001.0
2008-11-12 16:57:00,96.56,96.575,96.53,96.57,892399997.0
2008-11-12 16:58:00,96.565,96.575,96.52,96.525,833599999.0
2008-11-12 16:59:00,96.53,96.535,96.37,96.4,932300001.0
2008-11-12 17:00:00,96.395,96.435,96.38,96.39,910400001.0
2008-11-12 17:01:00,96.39,96.5,96.39,96.42,677600000.0
2008-11-12 17:02:00,96.42,96.49,96.38,96.485,501300000.0
2008-11-12 17:03:00,96.485,96.51,96.455,96.47,473800000.0
2008-11-12 17:04:00,96.47,96.49,96.435,96.475,331200000.0
2008-11-12 17:05:00,96.475,96.475,96.4,96.425,556500000.0
2008-11-12 17:06:00,96.425,96.435,96.385,96.42,467500000.0
2008-11-12 17:07:00,96.425,96.425,96.365,96.38,643300000.0
2008-11-12 17:08:00,96.385,96.41,96.34,96.36,524000000.0
2008-11-12 17:09:00,96.36,96.365,96.31,96.31,766499999.0
2008-11-12 17:10:00,96.31,96.35,96.305,96.35,855399999.0
2008-11-12 17:11:00,96.35,96.395,96.315,96.39,896600007.0
2008-11-12 17:12:00,96.385,96.425,96.375,96.38,851200001.0
2008-11-12 17:13:00,96.39,96.44,96.36,96.435,799700002.0
2008-11-12 17:14:00,96.435,96.435,96.36,96.38,818600000.0
2008-11-12 17:15:00,96.38,96.435,96.375,96.43,872400000.0
2008-11-12 17:16:00,96.43,96.445,96.37,96.38,860399998.0
2008-11-12 17:17:00,96.345,96.37,96.325,96.35,650000000.0
2008-11-12 17:18:00,96.35,96.35,96.27,96.275,866600000.0
2008-11-12 17:19:00,96.275,96.345,96.27,96.345,853999998.0
2008-11-12 17:20:00,96.345,96.365,96.295,96.31,735400001.0
2008-11-12 17:21:00,96.305,96.32,96.205,96.22,795999999.0
2008-11-12 17:22:00,96.22,96.305,96.21,96.29,825400004.0
2008-11-12 17:23:00,96.29,96.315,96.275,96.315,876900000.0
2008-11-12 17:24:00,96.325,96.33,96.275,96.285,641099999.0
2008-11-12 17:25:00,96.285,96.315,96.26,96.27,649000000.0
2008-11-12 17:26:00,96.275,96.285,96.22,96.22,754099999.0
2008-11-12 17:27:00,96.215,96.25,96.2,96.21,912200000.0
2008-11-12 17:28:00,96.21,96.25,96.155,96.155,1089200001.0
2008-11-12 17:29:00,96.16,96.21,96.155,96.2,1040599997.0
2008-11-12 17:30:00,96.205,96.205,96.07,96.105,852500000.0
2008-11-12 17:31:00,96.095,96.125,96.06,96.09,863199999.0
2008-11-12 17:32:00,96.085,96.13,96.025,96.05,681900001.0
2008-11-12 17:33:00,96.05,96.09,96.015,96.055,974500000.0
2008-11-12 17:34:00,96.055,96.125,96.025,96.04,820100001.0
2008-11-12 17:35:00,96.045,96.045,95.935,95.975,904800000.0
2008-11-12 17:36:00,95.975,96.005,95.85,95.855,1052099999.0
2008-11-12 17:37:00,95.855,95.87,95.765,95.79,740900000.0
2008-11-12 17:38:00,95.795,95.81,95.595,95.63,689900000.0
2008-11-12 17:39:00,95.635,95.635,95.28,95.365,850499999.0
2008-11-12 17:40:00,95.355,95.45,95.355,95.43,818099998.0
2008-11-12 17:41:00,95.425,95.46,95.315,95.33,769999999.0
2008-11-12 17:42:00,95.33,95.4,95.325,95.39,594000001.0
2008-11-12 17:43:00,95.395,95.51,95.38,95.47,654500001.0
2008-11-12 17:44:00,95.475,95.58,95.455,95.58,713400000.0
2008-11-12 17:45:00,95.58,95.615,95.55,95.58,717600000.0
2008-11-12 17:46:00,95.58,95.6,95.475,95.515,594500000.0
2008-11-12 17:47:00,95.515,95.55,95.48,95.51,525600000.0
2008-11-12 17:48:00,95.505,95.54,95.44,95.505,739400000.0
2008-11-12 17:49:00,95.5,95.52,95.435,95.495,614200000.0
2008-11-12 17:50:00,95.495,95.505,95.39,95.48,635500000.0
2008-11-12 17:51:00,95.48,95.555,95.475,95.55,593000000.0
2008-11-12 17:52:00,95.555,95.64,95.505,95.635,555300000.0
2008-11-12 17:53:00,95.625,95.65,95.62,95.64,610400001.0
2008-11-12 17:54:00,95.64,95.64,95.59,95.595,908099996.0
2008-11-12 17:55:00,95.595,95.65,95.55,95.625,777300000.0
2008-11-12 17:56:00,95.63,95.665,95.565,95.595,661800000.0
2008-11-12 17:57:00,95.595,95.62,95.53,95.59,717600000.0
2008-11-12 17:58:00,95.59,95.635,95.555,95.6,892500002.0
2008-11-12 17:59:00,95.605,95.645,95.465,95.48,732400000.0
2008-11-12 18:00:00,95.51,95.575,95.49,95.54,590600000.0
2008-11-12 18:01:00,95.54,95.545,95.43,95.49,715199998.0
2008-11-12 18:02:00,95.495,95.495,95.285,95.395,576900000.0
2008-11-12 18:03:00,95.395,95.395,95.21,95.22,590700000.0
2008-11-12 18:04:00,95.22,95.335,95.18,95.19,748000000.0
2008-11-12 18:05:00,95.22,95.22,95.175,95.185,684400000.0
2008-11-12 18:06:00,95.185,95.2,95.005,95.005,885200002.0
2008-11-12 18:07:00,95.02,95.17,94.925,95.16,664100000.0
2008-11-12 18:08:00,95.16,95.2,95.11,95.135,331900000.0
2008-11-12 18:09:00,95.13,95.175,95.085,95.155,782500001.0
2008-11-12 18:10:00,95.15,95.165,95.1,95.125,579500002.0
2008-11-12 18:11:00,95.125,95.14,94.95,94.96,693200000.0
2008-11-12 18:12:00,94.96,94.96,94.745,94.76,655300000.0
2008-11-12 18:13:00,94.765,94.765,94.465,94.575,733800000.0
2008-11-12 18:14:00,94.585,94.68,94.58,94.68,595200000.0
2008-11-12 18:15:00,94.68,94.83,94.68,94.805,635600000.0
2008-11-12 18:16:00,94.805,95.0,94.805,94.985,386500000.0
2008-11-12 18:17:00,94.97,95.21,94.96,95.175,431900000.0
2008-11-12 18:18:00,95.17,95.205,94.875,94.92,762600000.0
2008-11-12 18:19:00,94.915,95.16,94.915,95.115,570099999.0
2008-11-12 18:20:00,95.07,95.115,95.0,95.045,644600000.0
2008-11-12 18:21:00,95.02,95.045,94.955,94.985,560900000.0
2008-11-12 18:22:00,94.98,95.095,94.965,95.08,703100000.0
2008-11-12 18:23:00,95.095,95.15,94.96,95.12,709600000.0
2008-11-12 18:24:00,95.12,95.23,95.12,95.22,700800001.0
2008-11-12 18:25:00,95.23,95.275,95.205,95.23,733499999.0
2008-11-12 18:26:00,95.225,95.23,95.19,95.205,591300001.0
2008-11-12 18:27:00,95.205,95.23,95.14,95.165,671000000.0
2008-11-12 18:28:00,95.165,95.215,95.15,95.2,669800000.0
2008-11-12 18:29:00,95.205,95.24,95.15,95.215,840300000.0
2008-11-12 18:30:00,95.22,95.23,95.175,95.205,853199999.0
2008-11-12 18:31:00,95.205,95.21,95.135,95.16,734599999.0
2008-11-12 18:32:00,95.16,95.2,95.075,95.085,657500001.0
2008-11-12 18:33:00,95.085,95.095,94.955,95.01,879699999.0
2008-11-12 18:34:00,95.015,95.1,94.93,94.935,933000000.0
2008-11-12 18:35:00,94.93,95.095,94.915,95.045,736300000.0
2008-11-12 18:36:00,95.03,95.035,94.93,95.015,762200000.0
2008-11-12 18:37:00,95.01,95.1,94.96,95.095,782199999.0
2008-11-12 18:38:00,95.1,95.21,95.075,95.21,798399997.0
2008-11-12 18:39:00,95.205,95.235,95.15,95.17,862299999.0
2008-11-12 18:40:00,95.165,95.22,95.135,95.15,883199996.0
2008-11-12 18:41:00,95.15,95.17,95.13,95.13,824499995.0
2008-11-12 18:42:00,95.135,95.17,95.12,95.165,630199997.0
2008-11-12 18:43:00,95.165,95.2,95.165,95.175,392500000.0
2008-11-12 18:44:00,95.175,95.175,95.115,95.12,594699996.0
2008-11-12 18:45:00,95.115,95.12,95.085,95.095,914099994.0
2008-11-12 18:46:00,95.1,95.1,95.03,95.04,684000001.0
2008-11-12 18:47:00,95.04,95.05,94.965,95.01,884099996.0
2008-11-12 18:48:00,95.01,95.045,94.975,95.025,645999998.0
2008-11-12 18:49:00,95.03,95.13,95.03,95.085,756699996.0
2008-11-12 18:50:00,95.085,95.13,95.08,95.12,825199993.0
2008-11-12 18:51:00,95.115,95.13,95.04,95.13,913899998.0
2008-11-12 18:52:00,95.13,95.14,95.1,95.12,685900000.0
2008-11-12 18:53:00,95.125,95.2,95.125,95.2,773699998.0
2008-11-12 18:54:00,95.2,95.24,95.2,95.235,595799999.0
2008-11-12 18:55:00,95.235,95.44,95.23,95.43,762999997.0
2008-11-12 18:56:00,95.43,95.635,95.41,95.625,1043799999.0
2008-11-12 18:57:00,95.65,95.73,95.565,95.58,999999997.0
2008-11-12 18:58:00,95.585,95.65,95.555,95.6,837699998.0
2008-11-12 18:59:00,95.6,95.6,95.515,95.52,961399995.0
2008-11-12 19:00:00,95.515,95.63,95.49,95.595,593299998.0
2008-11-12 19:01:00,95.595,95.595,95.545,95.58,682500000.0
2008-11-12 19:02:00,95.575,95.615,95.57,95.59,382600000.0
2008-11-12 19:03:00,95.6,95.665,95.585,95.655,384000000.0
2008-11-12 19:04:00,95.655,95.675,95.57,95.675,613900001.0
2008-11-12 19:05:00,95.68,95.685,95.655,95.655,260099999.0
2008-11-12 19:06:00,95.655,95.67,95.53,95.53,506199997.0
2008-11-12 19:07:00,95.535,95.56,95.515,95.55,473000000.0
2008-11-12 19:08:00,95.55,95.565,95.535,95.545,527000000.0
2008-11-12 19:09:00,95.55,95.61,95.55,95.605,393000000.0
2008-11-12 19:10:00,95.605,95.65,95.605,95.64,265000000.0
2008-11-12 19:11:00,95.64,95.64,95.6,95.6,323700001.0
2008-11-12 19:12:00,95.6,95.605,95.55,95.56,478900000.0
2008-11-12 19:13:00,95.56,95.63,95.54,95.63,320100000.0
2008-11-12 19:14:00,95.635,95.64,95.58,95.59,332899999.0
2008-11-12 19:15:00,95.58,95.58,95.505,95.52,427000000.0
2008-11-12 19:16:00,95.525,95.585,95.5,95.5,759799997.0
2008-11-12 19:17:00,95.495,95.515,95.485,95.49,327299999.0
2008-11-12 19:18:00,95.495,95.51,95.485,95.505,340200000.0
2008-11-12 19:19:00,95.5,95.525,95.49,95.5,349299998.0
2008-11-12 19:20:00,95.49,95.495,95.44,95.46,304100000.0
2008-11-12 19:21:00,95.46,95.475,95.445,95.46,164900000.0
2008-11-12 19:22:00,95.46,95.535,95.415,95.525,576900000.0
2008-11-12 19:23:00,95.54,95.56,95.485,95.53,549399999.0
2008-11-12 19:24:00,95.53,95.545,95.505,95.545,313399999.0
2008-11-12 19:25:00,95.545,95.555,95.54,95.54,280999999.0
2008-11-12 19:26:00,95.54,95.56,95.465,95.56,696599998.0
2008-11-12 19:27:00,95.56,95.6,95.555,95.58,471899996.0
2008-11-12 19:28:00,95.58,95.615,95.58,95.615,398100000.0
2008-11-12 19:29:00,95.62,95.62,95.565,95.59,476599999.0
2008-11-12 19:30:00,95.595,95.665,95.595,95.65,442199999.0
2008-11-12 19:31:00,95.65,95.655,95.625,95.63,542599999.0
2008-11-12 19:32:00,95.63,95.665,95.63,95.63,561799993.0
2008-11-12 19:33:00,95.63,95.65,95.605,95.61,322099998.0
2008-11-12 19:34:00,95.61,95.61,95.59,95.6,282600000.0
2008-11-12 19:35:00,95.595,95.655,95.595,95.625,401500001.0
2008-11-12 19:36:00,95.625,95.63,95.62,95.62,236599998.0
2008-11-12 19:37:00,95.625,95.77,95.625,95.765,587700001.0
2008-11-12 19:38:00,95.77,95.785,95.715,95.725,755099996.0
2008-11-12 19:39:00,95.72,95.72,95.65,95.67,593199996.0
2008-11-12 19:40:00,95.67,95.685,95.67,95.675,445300000.0
2008-11-12 19:41:00,95.675,95.68,95.645,95.65,466799999.0
2008-11-12 19:42:00,95.655,95.665,95.62,95.625,470199997.0
2008-11-12 19:43:00,95.625,95.63,95.52,95.55,825499999.0
2008-11-12 19:44:00,95.545,95.585,95.545,95.57,415800000.0
2008-11-12 19:45:00,95.57,95.62,95.56,95.615,396299999.0
2008-11-12 19:46:00,95.615,95.615,95.585,95.61,482799996.0
2008-11-12 19:47:00,95.61,95.61,95.585,95.59,412399999.0
2008-11-12 19:48:00,95.59,95.62,95.59,95.615,231800000.0
2008-11-12 19:49:00,95.625,95.645,95.625,95.625,368999997.0
2008-11-12 19:50:00,95.625,95.645,95.555,95.605,650499996.0
2008-11-12 19:51:00,95.61,95.615,95.57,95.6,606099995.0
2008-11-12 19:52:00,95.605,95.65,95.575,95.64,425599992.0
2008-11-12 19:53:00,95.64,95.65,95.615,95.64,278199997.0
2008-11-12 19:54:00,95.655,95.66,95.605,95.625,399699999.0
2008-11-12 19:55:00,95.62,95.675,95.615,95.65,379199997.0
2008-11-12 19:56:00,95.655,95.69,95.63,95.685,219200000.0
2008-11-12 19:57:00,95.695,95.755,95.69,95.735,344600000.0
2008-11-12 19:58:00,95.735,95.86,95.735,95.86,617599997.0
2008-11-12 19:59:00,95.855,95.93,95.855,95.925,633500000.0
2008-11-12 20:00:00,95.915,95.93,95.855,95.855,674399993.0
2008-11-12 20:01:00,95.86,95.86,95.77,95.815,837500000.0
2008-11-12 20:02:00,95.815,95.855,95.815,95.85,652600000.0
2008-11-12 20:03:00,95.85,95.855,95.815,95.83,576700000.0
2008-11-12 20:04:00,95.835,95.85,95.805,95.82,951599994.0
2008-11-12 20:05:00,95.825,95.84,95.815,95.83,446299995.0
2008-11-12 20:06:00,95.83,95.835,95.805,95.815,319000000.0
2008-11-12 20:07:00,95.815,95.845,95.815,95.825,679500002.0
2008-11-12 20:08:00,95.82,95.82,95.735,95.74,612799996.0
2008-11-12 20:09:00,95.745,95.75,95.72,95.72,532099994.0
2008-11-12 20:10:00,95.72,95.74,95.71,95.715,427499999.0
2008-11-12 20:11:00,95.715,95.715,95.675,95.695,552199996.0
2008-11-12 20:12:00,95.7,95.7,95.645,95.665,486500001.0
2008-11-12 20:13:00,95.66,95.7,95.65,95.685,700699993.0
2008-11-12 20:14:00,95.69,95.69,95.615,95.615,736899999.0
2008-11-12 20:15:00,95.615,95.64,95.59,95.63,649399997.0
2008-11-12 20:16:00,95.63,95.63,95.585,95.595,494800001.0
2008-11-12 20:17:00,95.595,95.6,95.545,95.55,691000001.0
2008-11-12 20:18:00,95.55,95.55,95.425,95.435,737799997.0
2008-11-12 20:19:00,95.435,95.505,95.435,95.505,629599999.0
2008-11-12 20:20:00,95.505,95.555,95.5,95.55,784999992.0
2008-11-12 20:21:00,95.55,95.555,95.495,95.495,641799998.0
2008-11-12 20:22:00,95.49,95.495,95.355,95.4,802000001.0
2008-11-12 20:23:00,95.4,95.42,95.295,95.4,789899994.0
2008-11-12 20:24:00,95.4,95.41,95.385,95.41,630600000.0
2008-11-12 20:25:00,95.41,95.41,95.38,95.39,424599999.0
2008-11-12 20:26:00,95.385,95.395,95.355,95.38,444899999.0
2008-11-12 20:27:00,95.38,95.455,95.33,95.455,923799995.0
2008-11-12 20:28:00,95.455,95.48,95.45,95.47,543299993.0
2008-11-12 20:29:00,95.47,95.48,95.46,95.465,531399994.0
2008-11-12 20:30:00,95.47,95.48,95.415,95.43,576099999.0
2008-11-12 20:31:00,95.43,95.43,95.38,95.425,665700002.0
2008-11-12 20:32:00,95.425,95.475,95.425,95.465,576900000.0
2008-11-12 20:33:00,95.465,95.465,95.35,95.36,686500003.0
2008-11-12 20:34:00,95.36,95.36,95.24,95.265,808799996.0
2008-11-12 20:35:00,95.265,95.27,95.165,95.21,824299998.0
2008-11-12 20:36:00,95.21,95.28,95.205,95.27,896199997.0
2008-11-12 20:37:00,95.26,95.31,95.26,95.295,1048799977.0
2008-11-12 20:38:00,95.295,95.3,95.225,95.275,1089500001.0
2008-11-12 20:39:00,95.275,95.3,95.245,95.29,894199991.0
2008-11-12 20:40:00,95.29,95.29,95.17,95.23,849300002.0
2008-11-12 20:41:00,95.23,95.415,95.23,95.415,879199995.0
2008-11-12 20:42:00,95.415,95.415,95.255,95.36,818299998.0
2008-11-12 20:43:00,95.36,95.375,95.28,95.355,785200004.0
2008-11-12 20:44:00,95.365,95.37,95.325,95.335,425599999.0
2008-11-12 20:45:00,95.335,95.34,95.285,95.29,632299998.0
2008-11-12 20:46:00,95.295,95.295,95.26,95.27,652199991.0
2008-11-12 20:47:00,95.27,95.335,95.265,95.325,807099988.0
2008-11-12 20:48:00,95.325,95.345,95.315,95.325,697799994.0
2008-11-12 20:49:00,95.33,95.375,95.32,95.37,413199998.0
2008-11-12 20:50:00,95.365,95.38,95.34,95.355,752499990.0
2008-11-12 20:51:00,95.36,95.37,95.325,95.33,659100000.0
2008-11-12 20:52:00,95.33,95.35,95.315,95.335,504700000.0
2008-11-12 20:53:00,95.33,95.33,95.28,95.295,1001899992.0
2008-11-12 20:54:00,95.3,95.305,95.26,95.27,707799998.0
2008-11-12 20:55:00,95.265,95.295,95.23,95.28,631800001.0
2008-11-12 20:56:00,95.28,95.3,95.28,95.28,417800000.0
2008-11-12 20:57:00,95.28,95.31,95.265,95.305,412399999.0
2008-11-12 20:58:00,95.305,95.32,95.255,95.265,644799997.0
2008-11-12 20:59:00,95.265,95.37,95.265,95.355,632899998.0
2008-11-12 21:00:00,95.355,95.4,95.34,95.39,433700001.0
2008-11-12 21:01:00,95.39,95.45,95.375,95.45,433599997.0
2008-11-12 21:02:00,95.45,95.46,95.385,95.385,713699999.0
2008-11-12 21:03:00,95.39,95.425,95.36,95.36,653799999.0
2008-11-12 21:04:00,95.355,95.425,95.34,95.425,584900000.0
2008-11-12 21:05:00,95.42,95.425,95.345,95.365,509499999.0
2008-11-12 21:06:00,95.37,95.385,95.36,95.365,335799998.0
2008-11-12 21:07:00,95.365,95.365,95.285,95.305,502900000.0
2008-11-12 21:08:00,95.305,95.33,95.285,95.32,642800000.0
2008-11-12 21:09:00,95.32,95.34,95.32,95.335,418400000.0
2008-11-12 21:10:00,95.335,95.35,95.305,95.33,378400000.0
2008-11-12 21:11:00,95.34,95.35,95.34,95.35,285400000.0
2008-11-12 21:12:00,95.355,95.375,95.305,95.37,434100000.0
2008-11-12 21:13:00,95.37,95.405,95.365,95.4,551200000.0
2008-11-12 21:14:00,95.4,95.41,95.345,95.345,418199998.0
2008-11-12 21:15:00,95.355,95.47,95.355,95.46,567000000.0
2008-11-12 21:16:00,95.475,95.52,95.47,95.48,655800000.0
2008-11-12 21:17:00,95.48,95.485,95.455,95.46,358800001.0
2008-11-12 21:18:00,95.46,95.54,95.46,95.52,719600003.0
2008-11-12 21:19:00,95.525,95.6,95.525,95.595,552899999.0
2008-11-12 21:20:00,95.58,95.595,95.52,95.565,491799999.0
2008-11-12 21:21:00,95.565,95.615,95.565,95.6,436799997.0
2008-11-12 21:22:00,95.6,95.6,95.545,95.58,310800001.0
2008-11-12 21:23:00,95.58,95.585,95.545,95.565,661699995.0
2008-11-12 21:24:00,95.57,95.615,95.57,95.6,417099998.0
2008-11-12 21:25:00,95.6,95.615,95.585,95.595,572200001.0
2008-11-12 21:26:00,95.585,95.675,95.585,95.65,468999999.0
2008-11-12 21:27:00,95.635,95.67,95.6,95.64,483199998.0
2008-11-12 21:28:00,95.64,95.655,95.595,95.605,351500000.0
2008-11-12 21:29:00,95.615,95.62,95.575,95.58,218600000.0
2008-11-12 21:30:00,95.58,95.595,95.56,95.58,504699999.0
2008-11-12 21:31:00,95.58,95.595,95.57,95.59,461400000.0
2008-11-12 21:32:00,95.59,95.595,95.585,95.59,187800000.0
2008-11-12 21:33:00,95.59,95.65,95.59,95.62,773400000.0
2008-11-12 21:34:00,95.625,95.64,95.57,95.57,535600000.0
2008-11-12 21:35:00,95.575,95.6,95.565,95.595,301800000.0
2008-11-12 21:36:00,95.595,95.62,95.58,95.615,411900001.0
2008-11-12 21:37:00,95.61,95.615,95.585,95.585,303700000.0
2008-11-12 21:38:00,95.585,95.605,95.51,95.51,550600001.0
2008-11-12 21:39:00,95.51,95.515,95.49,95.51,554899999.0
2008-11-12 21:40:00,95.515,95.555,95.515,95.54,320900000.0
2008-11-12 21:41:00,95.545,95.55,95.5,95.52,528800000.0
2008-11-12 21:42:00,95.52,95.54,95.5,95.525,357900001.0
2008-11-12 21:43:00,95.53,95.595,95.53,95.585,581300003.0
2008-11-12 21:44:00,95.58,95.625,95.57,95.625,408499998.0
2008-11-12 21:45:00,95.625,95.635,95.615,95.63,306299999.0
2008-11-12 21:46:00,95.63,95.63,95.595,95.625,434800000.0
2008-11-12 21:47:00,95.625,95.68,95.625,95.675,313100001.0
2008-11-12 21:48:00,95.675,95.675,95.585,95.585,310200001.0
2008-11-12 21:49:00,95.59,95.595,95.56,95.56,460000001.0
2008-11-12 21:50:00,95.56,95.605,95.54,95.555,602600000.0
2008-11-12 21:51:00,95.555,95.565,95.52,95.52,287500000.0
2008-11-12 21:52:00,95.52,95.535,95.5,95.535,644000001.0
2008-11-12 21:53:00,95.53,95.545,95.51,95.51,272600000.0
2008-11-12 21:54:00,95.515,95.545,95.515,95.545,453500002.0
2008-11-12 21:55:00,95.545,95.55,95.53,95.55,328500000.0
2008-11-12 21:56:00,95.54,95.575,95.54,95.56,288000001.0
2008-11-12 21:57:00,95.56,95.56,95.51,95.53,740599999.0
2008-11-12 21:58:00,95.53,95.57,95.53,95.555,591900000.0
2008-11-12 21:59:00,95.55,95.585,95.535,95.56,505600000.0
2008-11-12 22:00:00,95.56,95.565,95.505,95.515,496900000.0
2008-11-12 22:01:00,95.52,95.52,95.415,95.42,563200000.0
2008-11-12 22:02:00,95.43,95.44,95.42,95.42,237400000.0
2008-11-12 22:03:00,95.42,95.485,95.41,95.46,537400000.0
2008-11-12 22:04:00,95.455,95.475,95.435,95.475,520000000.0
2008-11-12 22:05:00,95.475,95.485,95.405,95.425,410700001.0
2008-11-12 22:06:00,95.435,95.435,95.41,95.41,199400000.0
2008-11-12 22:07:00,95.415,95.415,95.33,95.335,583000003.0
2008-11-12 22:08:00,95.34,95.395,95.325,95.385,465000002.0
2008-11-12 22:09:00,95.37,95.375,95.28,95.285,433500001.0
2008-11-12 22:10:00,95.275,95.28,95.18,95.24,508500001.0
2008-11-12 22:11:00,95.24,95.24,95.17,95.19,418200000.0
2008-11-12 22:12:00,95.19,95.265,95.16,95.245,402200001.0
2008-11-12 22:13:00,95.24,95.25,95.165,95.18,424200000.0
2008-11-12 22:14:00,95.17,95.215,95.145,95.19,567700001.0
2008-11-12 22:15:00,95.195,95.195,95.12,95.16,280900000.0
2008-11-12 22:16:00,95.14,95.255,95.13,95.22,385700001.0
2008-11-12 22:17:00,95.215,95.295,95.215,95.25,420000000.0
2008-11-12 22:18:00,95.25,95.255,95.22,95.235,129400000.0
2008-11-12 22:19:00,95.235,95.255,95.2,95.225,492199999.0
2008-11-12 22:20:00,95.225,95.23,95.15,95.17,322300000.0
2008-11-12 22:21:00,95.17,95.185,95.105,95.125,269200000.0
2008-11-12 22:22:00,95.13,95.15,95.085,95.125,580200000.0
2008-11-12 22:23:00,95.13,95.135,95.095,95.115,368300000.0
2008-11-12 22:24:00,95.12,95.125,95.05,95.11,425100002.0
2008-11-12 22:25:00,95.095,95.145,95.095,95.13,281600000.0
2008-11-12 22:26:00,95.145,95.145,95.09,95.11,195300000.0
2008-11-12 22:27:00,95.105,95.125,95.06,95.075,545900000.0
2008-11-12 22:28:00,95.08,95.11,95.055,95.075,394100001.0
2008-11-12 22:29:00,95.08,95.105,95.045,95.05,266100001.0
2008-11-12 22:30:00,95.05,95.05,95.025,95.045,369100000.0
2008-11-12 22:31:00,95.05,95.12,95.04,95.07,501899998.0
2008-11-12 22:32:00,95.07,95.08,95.05,95.065,260499999.0
2008-11-12 22:33:00,95.055,95.095,95.045,95.065,264599998.0
2008-11-12 22:34:00,95.075,95.16,95.045,95.16,664699999.0
2008-11-12 22:35:00,95.15,95.175,95.15,95.155,295400000.0
2008-11-12 22:36:00,95.155,95.18,95.1,95.12,442699998.0
2008-11-12 22:37:00,95.115,95.15,95.095,95.105,472599998.0
2008-11-12 22:38:00,95.11,95.14,95.095,95.115,574300000.0
2008-11-12 22:39:00,95.12,95.15,95.11,95.15,246000000.0
2008-11-12 22:40:00,95.15,95.15,95.03,95.05,517099999.0
2008-11-12 22:41:00,95.05,95.085,95.04,95.085,247499999.0
2008-11-12 22:42:00,95.1,95.11,95.025,95.025,491600000.0
2008-11-12 22:43:00,95.025,95.025,94.91,94.915,642400001.0
2008-11-12 22:44:00,94.915,94.99,94.855,94.98,762000000.0
2008-11-12 22:45:00,94.97,95.09,94.97,95.05,738100000.0
2008-11-12 22:46:00,95.05,95.06,94.95,94.95,304700000.0
2008-11-12 22:47:00,94.95,94.975,94.905,94.97,398599999.0
2008-11-12 22:48:00,94.965,95.02,94.94,95.0,505600000.0
2008-11-12 22:49:00,95.005,95.045,94.925,94.965,547900000.0
2008-11-12 22:50:00,94.97,95.005,94.95,94.975,595899999.0
2008-11-12 22:51:00,94.985,95.03,94.985,95.03,477500000.0
2008-11-12 22:52:00,95.0,95.05,94.96,95.01,340500000.0
2008-11-12 22:53:00,95.015,95.015,94.94,94.945,353600000.0
2008-11-12 22:54:00,94.945,94.995,94.94,94.96,429200000.0
2008-11-12 22:55:00,94.965,94.98,94.905,94.905,451200000.0
2008-11-12 22:56:00,94.91,94.965,94.91,94.935,334500000.0
2008-11-12 22:57:00,94.925,94.935,94.915,94.925,184000000.0
2008-11-12 22:58:00,94.925,94.935,94.915,94.93,187100000.0
2008-11-12 22:59:00,94.935,94.945,94.9,94.93,308000000.0
2008-11-12 23:00:00,94.94,94.955,94.92,94.95,314400000.0
2008-11-12 23:01:00,94.96,94.96,94.94,94.94,183000000.0
2008-11-12 23:02:00,94.94,94.945,94.865,94.885,272699999.0
2008-11-12 23:03:00,94.875,94.875,94.81,94.815,239500000.0
2008-11-12 23:04:00,94.82,94.875,94.815,94.855,315400000.0
2008-11-12 23:05:00,94.86,94.865,94.825,94.835,324200000.0
2008-11-12 23:06:00,94.835,94.845,94.79,94.795,452100000.0
2008-11-12 23:07:00,94.79,94.805,94.78,94.795,533299998.0
2008-11-12 23:08:00,94.805,94.805,94.795,94.805,187900000.0
2008-11-12 23:09:00,94.81,94.855,94.81,94.855,292000000.0
2008-11-12 23:10:00,94.855,94.865,94.84,94.84,301300000.0
2008-11-12 23:11:00,94.84,94.86,94.825,94.825,208500000.0
2008-11-12 23:12:00,94.83,94.855,94.825,94.855,138800000.0
2008-11-12 23:13:00,94.86,94.885,94.855,94.885,242100000.0
2008-11-12 23:14:00,94.885,94.9,94.885,94.885,110700000.0
2008-11-12 23:15:00,94.89,94.89,94.875,94.875,16200000.0
2008-11-12 23:16:00,94.89,94.89,94.88,94.88,43800000.0
2008-11-12 23:17:00,94.88,94.885,94.865,94.875,99200001.0
2008-11-12 23:18:00,94.88,94.88,94.835,94.855,165400000.0
2008-11-12 23:19:00,94.86,94.86,94.835,94.835,164500000.0
2008-11-12 23:20:00,94.83,94.85,94.825,94.835,53400000.0
2008-11-12 23:21:00,94.835,94.835,94.815,94.815,126200000.0
2008-11-12 23:22:00,94.825,94.83,94.82,94.825,92200000.0
2008-11-12 23:23:00,94.83,94.84,94.815,94.815,169400000.0
2008-11-12 23:24:00,94.825,94.83,94.825,94.83,20100000.0
2008-11-12 23:25:00,94.83,94.845,94.815,94.835,151500000.0
2008-11-12 23:26:00,94.84,94.86,94.835,94.845,181700000.0
2008-11-12 23:27:00,94.85,94.88,94.845,94.86,278400000.0
2008-11-12 23:28:00,94.86,94.875,94.86,94.86,187600000.0
2008-11-12 23:29:00,94.865,94.865,94.845,94.86,84200000.0
2008-11-12 23:30:00,94.87,94.88,94.86,94.87,174600000.0
2008-11-12 23:31:00,94.865,94.885,94.865,94.875,62200000.0
2008-11-12 23:32:00,94.87,94.95,94.865,94.935,140500000.0
2008-11-12 23:33:00,94.935,94.94,94.9,94.9,244000000.0
2008-11-12 23:34:00,94.905,95.02,94.905,95.02,298400000.0
2008-11-12 23:35:00,95.025,95.05,94.99,95.005,558500000.0
2008-11-12 23:36:00,95.01,95.02,94.995,95.005,72700000.0
2008-11-12 23:37:00,95.01,95.05,95.01,95.04,143000000.0
2008-11-12 23:38:00,95.035,95.055,95.035,95.035,50400000.0
2008-11-12 23:39:00,95.04,95.04,95.035,95.04,46200000.0
2008-11-12 23:40:00,95.035,95.035,94.99,94.99,93500000.0
2008-11-12 23:41:00,94.995,95.03,94.99,95.005,196000000.0
2008-11-12 23:42:00,94.79,94.87,94.74,94.75,162200000.0
2008-11-12 23:43:00,95.0,95.025,94.995,95.01,162200000.0
2008-11-12 23:44:00,95.0,95.02,95.0,95.005,203800001.0
2008-11-12 23:45:00,95.01,95.04,94.98,94.98,343200001.0
2008-11-12 23:46:00,94.98,94.995,94.92,94.95,402100000.0
2008-11-12 23:47:00,94.95,94.96,94.915,94.93,302700000.0
2008-11-12 23:48:00,94.93,94.94,94.91,94.935,194000001.0
2008-11-12 23:49:00,94.945,94.965,94.945,94.965,64500000.0
2008-11-12 23:50:00,94.68,94.68,94.62,94.63,26800000.0
2008-11-12 23:51:00,94.965,94.98,94.965,94.98,26800000.0
2008-11-12 23:52:00,94.98,95.015,94.975,95.015,206800001.0
2008-11-12 23:53:00,95.02,95.04,95.02,95.02,148400000.0
2008-11-12 23:54:00,95.025,95.04,95.02,95.02,116200000.0
2008-11-12 23:55:00,95.025,95.025,94.985,95.0,165900000.0
2008-11-12 23:56:00,95.0,95.0,94.995,94.995,79200000.0
2008-11-12 23:57:00,94.995,95.0,94.985,94.985,56000000.0
2008-11-12 23:58:00,94.98,94.995,94.97,94.995,135200000.0
2008-11-12 23:59:00,94.995,95.025,94.995,94.995,87200000.0
2008-11-13 00:00:00,94.995,94.995,94.995,94.995,12000000.0
2008-11-13 00:01:00,94.7,94.73,94.69,94.7,6000000.0
2008-11-13 00:02:00,94.71,94.71,94.62,94.69,6000000.0
2008-11-13 00:03:00,94.68,94.7,94.65,94.66,6000000.0
2008-11-13 00:04:00,94.635,94.635,94.635,94.635,6000000.0
2008-11-13 00:05:00,94.635,94.64,94.56,94.56,231400000.0
2008-11-13 00:06:00,94.55,94.56,94.495,94.56,343900000.0
2008-11-13 00:07:00,94.56,94.565,94.525,94.545,244800000.0
2008-11-13 00:08:00,94.545,94.625,94.545,94.605,184000000.0
2008-11-13 00:09:00,94.615,94.69,94.605,94.645,298200000.0
2008-11-13 00:10:00,94.665,94.795,94.665,94.78,351400000.0
2008-11-13 00:11:00,94.79,94.835,94.79,94.81,307800000.0
2008-11-13 00:12:00,94.81,94.81,94.795,94.805,347200000.0
2008-11-13 00:13:00,94.805,94.81,94.8,94.805,381400000.0
2008-11-13 00:14:00,94.8,94.805,94.795,94.795,562100000.0
2008-11-13 00:15:00,94.795,94.8,94.75,94.78,309800000.0
2008-11-13 00:16:00,94.775,94.775,94.76,94.77,29700000.0
2008-11-13 00:17:00,94.77,94.79,94.765,94.775,64000000.0
2008-11-13 00:18:00,94.775,94.83,94.775,94.8,251100000.0
2008-11-13 00:19:00,94.8,94.8,94.8,94.8,1200000.0
2008-11-13 00:20:00,94.81,94.82,94.785,94.8,21500000.0
2008-11-13 00:21:00,94.8,94.83,94.8,94.8,51100000.0
2008-11-13 00:22:00,94.8,94.8,94.8,94.8,2400000.0
2008-11-13 00:23:00,94.81,94.825,94.81,94.825,248600000.0
2008-11-13 00:24:00,94.82,94.82,94.805,94.81,81100000.0
2008-11-13 00:25:00,94.81,94.84,94.805,94.84,46600000.0
2008-11-13 00:26:00,94.835,94.835,94.835,94.835,3800000.0
2008-11-13 00:27:00,94.85,94.855,94.85,94.855,13300000.0
2008-11-13 00:28:00,94.85,94.855,94.84,94.845,32100000.0
2008-11-13 00:29:00,94.855,94.86,94.855,94.86,5700000.0
2008-11-13 00:30:00,94.865,94.93,94.86,94.93,54200000.0
2008-11-13 00:31:00,94.93,94.93,94.895,94.905,13600000.0
2008-11-13 00:32:00,94.925,94.93,94.895,94.93,17200000.0
2008-11-13 00:33:00,94.93,94.94,94.925,94.935,38400000.0
2008-11-13 00:34:00,94.94,94.94,94.9,94.9,45600000.0
2008-11-13 00:35:00,94.9,94.93,94.88,94.895,28000000.0
2008-11-13 00:36:00,94.91,94.91,94.83,94.88,72400000.0
2008-11-13 00:37:00,94.89,94.905,94.89,94.89,81600000.0
2008-11-13 00:38:00,94.9,94.905,94.875,94.875,85200000.0
2008-11-13 00:39:00,94.89,94.895,94.87,94.87,88100000.0
2008-11-13 00:40:00,94.865,94.89,94.865,94.89,75000000.0
2008-11-13 00:41:00,94.88,94.9,94.75,94.75,113300000.0
2008-11-13 00:42:00,94.76,94.84,94.72,94.735,352300000.0
2008-11-13 00:43:00,94.735,94.785,94.695,94.765,159499999.0
2008-11-13 00:44:00,94.765,94.78,94.75,94.765,120600000.0
2008-11-13 00:45:00,94.76,94.76,94.725,94.725,73800000.0
2008-11-13 00:46:00,94.735,94.74,94.735,94.74,14100000.0
2008-11-13 00:47:00,94.735,94.75,94.735,94.75,9600000.0
2008-11-13 00:48:00,94.75,94.75,94.7,94.7,67300000.0
2008-11-13 00:49:00,94.7,94.715,94.66,94.68,136800000.0
2008-11-13 00:50:00,94.68,94.68,94.6,94.605,152000000.0
2008-11-13 00:51:00,94.61,94.74,94.58,94.64,364500000.0
2008-11-13 00:52:00,94.64,94.64,94.585,94.59,256800000.0
2008-11-13 00:53:00,94.59,94.605,94.55,94.565,451399993.0
2008-11-13 00:54:00,94.565,94.58,94.555,94.56,531699994.0
2008-11-13 00:55:00,94.565,94.65,94.565,94.65,227500000.0
2008-11-13 00:56:00,94.645,94.7,94.615,94.66,424700000.0
2008-11-13 00:57:00,94.67,94.685,94.64,94.645,343600000.0
2008-11-13 00:58:00,94.645,94.65,94.55,94.625,420699995.0
2008-11-13 00:59:00,94.625,94.625,94.605,94.62,87200000.0
2008-11-13 01:00:00,94.62,94.685,94.62,94.67,232300000.0
2008-11-13 01:01:00,94.675,94.715,94.665,94.665,262700000.0
2008-11-13 01:02:00,94.685,94.69,94.63,94.665,315300000.0
2008-11-13 01:03:00,94.665,94.68,94.635,94.635,350799996.0
2008-11-13 01:04:00,94.635,94.645,94.625,94.63,136500000.0
2008-11-13 01:05:00,94.625,94.645,94.595,94.61,344900000.0
2008-11-13 01:06:00,94.625,94.645,94.585,94.625,249200000.0
2008-11-13 01:07:00,94.615,94.65,94.615,94.65,171600000.0
2008-11-13 01:08:00,94.65,94.65,94.635,94.64,51500000.0
2008-11-13 01:09:00,94.64,94.695,94.64,94.67,107099999.0
2008-11-13 01:10:00,94.67,94.7,94.65,94.68,279200000.0
2008-11-13 01:11:00,94.68,94.7,94.67,94.69,146000000.0
2008-11-13 01:12:00,94.7,94.74,94.7,94.735,126400000.0
2008-11-13 01:13:00,94.735,94.77,94.735,94.755,321200000.0
2008-11-13 01:14:00,94.755,94.77,94.75,94.765,322100000.0
2008-11-13 01:15:00,94.765,94.765,94.7,94.73,760599998.0
2008-11-13 01:16:00,94.73,94.77,94.725,94.77,374499997.0
2008-11-13 01:17:00,94.77,94.77,94.74,94.77,121999999.0
2008-11-13 01:18:00,94.755,94.77,94.755,94.77,152000001.0
2008-11-13 01:19:00,94.76,94.775,94.76,94.765,179700002.0
2008-11-13 01:20:00,94.765,94.775,94.765,94.77,156000000.0
2008-11-13 01:21:00,94.77,94.805,94.755,94.805,262500002.0
2008-11-13 01:22:00,94.805,94.84,94.805,94.84,307499999.0
2008-11-13 01:23:00,94.84,94.885,94.83,94.885,292899998.0
2008-11-13 01:24:00,94.89,94.945,94.89,94.94,168099997.0
2008-11-13 01:25:00,94.945,94.975,94.925,94.96,352800000.0
2008-11-13 01:26:00,94.96,94.975,94.92,94.955,233700000.0
2008-11-13 01:27:00,94.95,94.95,94.875,94.91,471400000.0
2008-11-13 01:28:00,94.915,94.935,94.875,94.905,475700000.0
2008-11-13 01:29:00,94.905,94.92,94.895,94.905,197299998.0
2008-11-13 01:30:00,94.905,94.92,94.85,94.85,361900000.0
2008-11-13 01:31:00,94.88,94.905,94.88,94.89,159000000.0
2008-11-13 01:32:00,94.895,94.905,94.895,94.9,61300000.0
2008-11-13 01:33:00,94.9,94.94,94.9,94.94,225599999.0
2008-11-13 01:34:00,94.94,94.975,94.905,94.97,324499999.0
2008-11-13 01:35:00,94.97,94.97,94.91,94.95,361700002.0
2008-11-13 01:36:00,94.95,94.965,94.94,94.95,149600000.0
2008-11-13 01:37:00,94.95,94.965,94.95,94.96,91600000.0
2008-11-13 01:38:00,94.96,95.015,94.95,95.01,224900000.0
2008-11-13 01:39:00,95.015,95.025,94.975,95.005,401800003.0
2008-11-13 01:40:00,95.005,95.035,95.0,95.035,431899998.0
2008-11-13 01:41:00,95.035,95.035,94.985,94.99,161600000.0
2008-11-13 01:42:00,94.99,95.03,94.99,95.015,413499997.0
2008-11-13 01:43:00,95.025,95.05,95.01,95.04,348100000.0
2008-11-13 01:44:00,95.04,95.115,95.04,95.105,439200000.0
2008-11-13 01:45:00,95.1,95.105,95.06,95.075,521499996.0
2008-11-13 01:46:00,95.075,95.11,95.065,95.09,430800000.0
2008-11-13 01:47:00,95.08,95.125,95.075,95.11,297699996.0
2008-11-13 01:48:00,95.11,95.14,95.105,95.14,410300000.0
2008-11-13 01:49:00,95.14,95.15,95.1,95.11,313700000.0
2008-11-13 01:50:00,95.115,95.14,95.115,95.125,127600000.0
2008-11-13 01:51:00,95.125,95.125,95.04,95.075,935199997.0
2008-11-13 01:52:00,95.08,95.125,95.075,95.105,570000000.0
2008-11-13 01:53:00,95.11,95.11,95.075,95.09,462400000.0
2008-11-13 01:54:00,95.09,95.1,95.055,95.075,520200000.0
2008-11-13 01:55:00,95.07,95.07,95.045,95.05,125600001.0
2008-11-13 01:56:00,95.045,95.06,94.96,94.96,386200000.0
2008-11-13 01:57:00,94.96,94.96,94.92,94.92,217200000.0
2008-11-13 01:58:00,94.93,94.94,94.865,94.865,381899998.0
2008-11-13 01:59:00,94.865,94.865,94.785,94.805,333100000.0
2008-11-13 02:00:00,94.795,94.855,94.795,94.84,207800001.0
2008-11-13 02:01:00,94.84,95.005,94.84,94.99,578300000.0
2008-11-13 02:02:00,95.0,95.105,94.965,95.085,791200005.0
2008-11-13 02:03:00,95.09,95.14,95.09,95.13,379000000.0
2008-11-13 02:04:00,95.135,95.14,95.065,95.095,246500000.0
2008-11-13 02:05:00,95.095,95.22,95.095,95.17,505000001.0
2008-11-13 02:06:00,95.17,95.19,95.08,95.19,978400001.0
2008-11-13 02:07:00,95.185,95.28,95.165,95.245,255900000.0
2008-11-13 02:08:00,95.245,95.385,95.16,95.33,990800001.0
2008-11-13 02:09:00,95.33,95.375,95.245,95.315,751799999.0
2008-11-13 02:10:00,95.33,95.33,95.235,95.29,848600000.0
2008-11-13 02:11:00,95.3,95.305,95.205,95.225,625500001.0
2008-11-13 02:12:00,95.225,95.255,95.195,95.25,820600000.0
2008-11-13 02:13:00,95.25,95.32,95.21,95.32,595100000.0
2008-11-13 02:14:00,95.325,95.405,95.305,95.325,483000001.0
2008-11-13 02:15:00,95.32,95.345,95.295,95.3,527500000.0
2008-11-13 02:16:00,95.305,95.31,95.255,95.265,486200001.0
2008-11-13 02:17:00,95.265,95.325,95.26,95.32,303400000.0
2008-11-13 02:18:00,95.315,95.35,95.275,95.32,512700001.0
2008-11-13 02:19:00,95.32,95.35,95.315,95.335,633000004.0
2008-11-13 02:20:00,95.34,95.35,95.315,95.32,269400001.0
2008-11-13 02:21:00,95.325,95.345,95.315,95.335,185000000.0
2008-11-13 02:22:00,95.335,95.335,95.315,95.33,150000000.0
2008-11-13 02:23:00,95.32,95.33,95.27,95.28,913200012.0
2008-11-13 02:24:00,95.285,95.285,95.24,95.255,741500005.0
2008-11-13 02:25:00,95.26,95.33,95.255,95.33,150600000.0
2008-11-13 02:26:00,95.33,95.33,95.295,95.32,190000000.0
2008-11-13 02:27:00,95.315,95.33,95.27,95.305,294700000.0
2008-11-13 02:28:00,95.305,95.315,95.27,95.315,376400000.0
2008-11-13 02:29:00,95.315,95.315,95.25,95.265,612600002.0
2008-11-13 02:30:00,95.265,95.345,95.265,95.325,739200001.0
2008-11-13 02:31:00,95.325,95.355,95.3,95.345,721200001.0
2008-11-13 02:32:00,95.345,95.4,95.32,95.38,917600006.0
2008-11-13 02:33:00,95.38,95.43,95.355,95.41,1288200014.0
2008-11-13 02:34:00,95.425,95.5,95.395,95.43,794099998.0
2008-11-13 02:35:00,95.43,95.51,95.43,95.47,742500003.0
2008-11-13 02:36:00,95.465,95.6,95.465,95.59,597300001.0
2008-11-13 02:37:00,95.58,95.665,95.565,95.665,421300000.0
2008-11-13 02:38:00,95.66,95.67,95.52,95.59,452700000.0
2008-11-13 02:39:00,95.6,95.675,95.59,95.63,320399999.0
2008-11-13 02:40:00,95.63,95.635,95.56,95.56,399800000.0
2008-11-13 02:41:00,95.565,95.655,95.56,95.635,750200002.0
2008-11-13 02:42:00,95.645,95.645,95.5,95.53,993400004.0
2008-11-13 02:43:00,95.53,95.545,95.525,95.54,502400001.0
2008-11-13 02:44:00,95.54,95.59,95.54,95.545,543699999.0
2008-11-13 02:45:00,95.54,95.56,95.495,95.545,754400003.0
2008-11-13 02:46:00,95.55,95.65,95.55,95.615,289499999.0
2008-11-13 02:47:00,95.61,95.615,95.545,95.57,473400002.0
2008-11-13 02:48:00,95.57,95.57,95.55,95.57,596900001.0
2008-11-13 02:49:00,95.565,95.605,95.55,95.59,210000000.0
2008-11-13 02:50:00,95.59,95.65,95.575,95.635,336500001.0
2008-11-13 02:51:00,95.635,95.68,95.635,95.66,938400003.0
2008-11-13 02:52:00,95.66,95.68,95.6,95.61,693000001.0
2008-11-13 02:53:00,95.61,95.66,95.605,95.635,890600003.0
2008-11-13 02:54:00,95.635,95.645,95.585,95.61,1367600010.0
2008-11-13 02:55:00,95.61,95.63,95.57,95.61,646900000.0
2008-11-13 02:56:00,95.61,95.61,95.535,95.55,617800000.0
2008-11-13 02:57:00,95.54,95.61,95.54,95.59,287299999.0
2008-11-13 02:58:00,95.585,95.61,95.585,95.595,378700000.0
2008-11-13 02:59:00,95.605,95.63,95.59,95.625,278400000.0
2008-11-13 03:00:00,95.625,95.63,95.615,95.62,261900001.0
2008-11-13 03:01:00,95.615,95.615,95.595,95.61,170900000.0
2008-11-13 03:02:00,95.615,95.625,95.615,95.62,213600001.0
2008-11-13 03:03:00,95.62,95.68,95.62,95.67,363900001.0
2008-11-13 03:04:00,95.67,95.685,95.645,95.665,228899999.0
2008-11-13 03:05:00,95.665,95.665,95.655,95.66,153399999.0
2008-11-13 03:06:00,95.665,95.67,95.645,95.655,432899997.0
2008-11-13 03:07:00,95.65,95.675,95.64,95.66,347000002.0
2008-11-13 03:08:00,95.665,95.82,95.65,95.81,555099999.0
2008-11-13 03:09:00,95.81,95.845,95.79,95.84,411000000.0
2008-11-13 03:10:00,95.84,96.075,95.835,95.97,683800001.0
2008-11-13 03:11:00,95.97,96.0,95.885,95.905,794800004.0
2008-11-13 03:12:00,95.91,95.92,95.845,95.86,727600002.0
2008-11-13 03:13:00,95.86,95.92,95.86,95.89,489800001.0
2008-11-13 03:14:00,95.89,95.89,95.815,95.82,649700002.0
2008-11-13 03:15:00,95.815,95.83,95.775,95.81,535100002.0
2008-11-13 03:16:00,95.815,95.84,95.765,95.79,392800000.0
2008-11-13 03:17:00,95.785,95.795,95.73,95.73,482699997.0
2008-11-13 03:18:00,95.73,95.74,95.595,95.615,1657699999.0
2008-11-13 03:19:00,95.615,95.625,95.55,95.625,579799999.0
2008-11-13 03:20:00,95.625,95.655,95.595,95.6,455600001.0
2008-11-13 03:21:00,95.595,95.61,95.555,95.555,423200000.0
2008-11-13 03:22:00,95.555,95.605,95.545,95.555,491599999.0
2008-11-13 03:23:00,95.55,95.57,95.54,95.56,292600000.0
2008-11-13 03:24:00,95.565,95.585,95.55,95.565,577500004.0
2008-11-13 03:25:00,95.57,95.67,95.565,95.61,424300001.0
2008-11-13 03:26:00,95.605,95.655,95.6,95.61,304799999.0
2008-11-13 03:27:00,95.605,95.65,95.6,95.645,609200000.0
2008-11-13 03:28:00,95.645,95.655,95.61,95.64,397499999.0
2008-11-13 03:29:00,95.645,95.645,95.62,95.62,289700001.0
2008-11-13 03:30:00,95.62,95.63,95.555,95.59,1072800008.0
2008-11-13 03:31:00,95.59,95.605,95.59,95.6,665199998.0
2008-11-13 03:32:00,95.595,95.625,95.595,95.615,692000004.0
2008-11-13 03:33:00,95.615,95.655,95.595,95.6,1509699999.0
2008-11-13 03:34:00,95.605,95.615,95.58,95.595,396000003.0
2008-11-13 03:35:00,95.6,95.66,95.575,95.66,962000001.0
2008-11-13 03:36:00,95.625,95.645,95.6,95.63,978200007.0
2008-11-13 03:37:00,95.63,95.63,95.605,95.62,693400000.0
2008-11-13 03:38:00,95.62,95.625,95.615,95.615,181800000.0
2008-11-13 03:39:00,95.62,95.63,95.57,95.585,310199999.0
2008-11-13 03:40:00,95.585,95.605,95.55,95.55,299600000.0
2008-11-13 03:41:00,95.55,95.575,95.52,95.555,226400000.0
2008-11-13 03:42:00,95.555,95.575,95.54,95.56,315900000.0
2008-11-13 03:43:00,95.55,95.56,95.51,95.55,539000000.0
2008-11-13 03:44:00,95.545,95.605,95.54,95.55,780000007.0
2008-11-13 03:45:00,95.555,95.63,95.54,95.565,1121800003.0
2008-11-13 03:46:00,95.57,95.59,95.51,95.56,792900003.0
2008-11-13 03:47:00,95.56,95.61,95.56,95.59,1493899999.0
2008-11-13 03:48:00,95.59,95.59,95.55,95.575,1109000004.0
2008-11-13 03:49:00,95.575,95.585,95.53,95.54,1133500001.0
2008-11-13 03:50:00,95.545,95.575,95.54,95.565,808400001.0
2008-11-13 03:51:00,95.565,95.605,95.56,95.58,688299993.0
2008-11-13 03:52:00,95.58,95.59,95.52,95.52,999199992.0
2008-11-13 03:53:00,95.515,95.55,95.505,95.51,623800001.0
2008-11-13 03:54:00,95.515,95.515,95.495,95.5,317800000.0
2008-11-13 03:55:00,95.5,95.575,95.5,95.56,536000002.0
2008-11-13 03:56:00,95.56,95.57,95.54,95.565,917000005.0
2008-11-13 03:57:00,95.565,95.585,95.535,95.54,635400003.0
2008-11-13 03:58:00,95.54,95.55,95.535,95.54,527399996.0
2008-11-13 03:59:00,95.54,95.555,95.53,95.555,212999999.0
2008-11-13 04:00:00,95.555,95.555,95.515,95.54,353599999.0
2008-11-13 04:01:00,95.54,95.54,95.51,95.52,521800002.0
2008-11-13 04:02:00,95.515,95.53,95.51,95.51,612500002.0
2008-11-13 04:03:00,95.515,95.515,95.49,95.495,1321200000.0
2008-11-13 04:04:00,95.495,95.53,95.495,95.515,679800002.0
2008-11-13 04:05:00,95.52,95.55,95.52,95.55,265600000.0
2008-11-13 04:06:00,95.55,95.575,95.545,95.55,387800000.0
2008-11-13 04:07:00,95.56,95.565,95.52,95.53,250200000.0
2008-11-13 04:08:00,95.525,95.575,95.51,95.57,692599999.0
2008-11-13 04:09:00,95.57,95.61,95.56,95.565,514600000.0
2008-11-13 04:10:00,95.565,95.565,95.545,95.545,542400007.0
2008-11-13 04:11:00,95.54,95.54,95.515,95.515,571600003.0
2008-11-13 04:12:00,95.515,95.54,95.515,95.525,605000004.0
2008-11-13 04:13:00,95.53,95.55,95.505,95.54,945000007.0
2008-11-13 04:14:00,95.54,95.545,95.535,95.535,418400002.0
2008-11-13 04:15:00,95.535,95.56,95.535,95.545,687200006.0
2008-11-13 04:16:00,95.55,95.56,95.545,95.555,641000010.0
2008-11-13 04:17:00,95.555,95.61,95.55,95.58,530100003.0
2008-11-13 04:18:00,95.58,95.59,95.555,95.59,536500002.0
2008-11-13 04:19:00,95.59,95.59,95.57,95.57,208000000.0
2008-11-13 04:20:00,95.565,95.585,95.565,95.575,163000000.0
2008-11-13 04:21:00,95.575,95.625,95.575,95.605,796900002.0
2008-11-13 04:22:00,95.605,95.605,95.575,95.595,387900001.0
2008-11-13 04:23:00,95.595,95.605,95.58,95.59,551900002.0
2008-11-13 04:24:00,95.59,95.61,95.55,95.58,624999998.0
2008-11-13 04:25:00,95.595,95.625,95.595,95.625,493500001.0
2008-11-13 04:26:00,95.625,95.645,95.62,95.63,122400000.0
2008-11-13 04:27:00,95.645,95.65,95.62,95.62,555900000.0
2008-11-13 04:28:00,95.635,95.665,95.63,95.65,397400000.0
2008-11-13 04:29:00,95.645,95.67,95.625,95.655,475100001.0
2008-11-13 04:30:00,95.67,95.68,95.655,95.655,392300000.0
2008-11-13 04:31:00,95.67,95.68,95.655,95.66,443999999.0
2008-11-13 04:32:00,95.665,95.675,95.65,95.665,290199997.0
2008-11-13 04:33:00,95.665,95.67,95.65,95.665,231799998.0
2008-11-13 04:34:00,95.665,95.715,95.665,95.695,357200001.0
2008-11-13 04:35:00,95.69,95.72,95.685,95.71,998600002.0
2008-11-13 04:36:00,95.715,95.745,95.705,95.74,806500006.0
2008-11-13 04:37:00,95.74,95.75,95.645,95.68,923700001.0
2008-11-13 04:38:00,95.68,95.72,95.68,95.7,542600002.0
2008-11-13 04:39:00,95.7,95.715,95.69,95.695,331200001.0
2008-11-13 04:40:00,95.69,95.69,95.66,95.675,158200000.0
2008-11-13 04:41:00,95.675,95.71,95.67,95.69,416700004.0
2008-11-13 04:42:00,95.69,95.745,95.685,95.695,540700007.0
2008-11-13 04:43:00,95.7,95.715,95.68,95.685,944400005.0
2008-11-13 04:44:00,95.69,95.715,95.685,95.7,850300015.0
2008-11-13 04:45:00,95.7,95.75,95.7,95.715,369800002.0
2008-11-13 04:46:00,95.705,95.715,95.655,95.665,806800003.0
2008-11-13 04:47:00,95.67,95.7,95.67,95.695,465400002.0
2008-11-13 04:48:00,95.695,95.695,95.675,95.675,249400004.0
2008-11-13 04:49:00,95.68,95.695,95.65,95.655,822700011.0
2008-11-13 04:50:00,95.655,95.675,95.655,95.675,218400000.0
2008-11-13 04:51:00,95.68,95.695,95.645,95.645,480600003.0
2008-11-13 04:52:00,95.645,95.655,95.63,95.63,826699998.0
2008-11-13 04:53:00,95.64,95.71,95.63,95.65,1065500004.0
2008-11-13 04:54:00,95.65,95.7,95.65,95.665,686100000.0
2008-11-13 04:55:00,95.66,95.665,95.62,95.64,1009200000.0
2008-11-13 04:56:00,95.64,95.665,95.635,95.66,435200001.0
2008-11-13 04:57:00,95.665,95.67,95.65,95.66,880300004.0
2008-11-13 04:58:00,95.66,95.665,95.625,95.64,998400009.0
2008-11-13 04:59:00,95.645,95.645,95.63,95.63,366000000.0
2008-11-13 05:00:00,95.64,95.645,95.63,95.635,157200000.0
2008-11-13 05:01:00,95.63,95.63,95.6,95.615,668400002.0
2008-11-13 05:02:00,95.615,95.64,95.605,95.64,351399999.0
2008-11-13 05:03:00,95.635,95.68,95.63,95.66,235200000.0
2008-11-13 05:04:00,95.665,95.665,95.625,95.635,459900002.0
2008-11-13 05:05:00,95.635,95.65,95.635,95.65,455900003.0
2008-11-13 05:06:00,95.66,95.66,95.6,95.605,352000000.0
2008-11-13 05:07:00,95.595,95.64,95.595,95.625,546500001.0
2008-11-13 05:08:00,95.625,95.645,95.62,95.635,330499997.0
2008-11-13 05:09:00,95.635,95.645,95.625,95.63,447600005.0
2008-11-13 05:10:00,95.635,95.66,95.635,95.645,672799998.0
2008-11-13 05:11:00,95.645,95.66,95.645,95.66,67400000.0
2008-11-13 05:12:00,95.67,95.675,95.64,95.655,105800000.0
2008-11-13 05:13:00,95.655,95.665,95.63,95.63,161200000.0
2008-11-13 05:14:00,95.63,95.66,95.63,95.64,258000000.0
2008-11-13 05:15:00,95.64,95.675,95.64,95.66,710499995.0
2008-11-13 05:16:00,95.655,95.675,95.645,95.645,690999999.0
2008-11-13 05:17:00,95.645,95.67,95.645,95.66,234900000.0
2008-11-13 05:18:00,95.66,95.66,95.655,95.66,198400000.0
2008-11-13 05:19:00,95.66,95.67,95.66,95.67,61800000.0
2008-11-13 05:20:00,95.67,95.725,95.665,95.725,115400000.0
2008-11-13 05:21:00,95.725,95.73,95.72,95.73,83200000.0
2008-11-13 05:22:00,95.72,95.73,95.695,95.715,449200000.0
2008-11-13 05:23:00,95.705,95.72,95.705,95.72,172600001.0
2008-11-13 05:24:00,95.72,95.72,95.71,95.72,150000000.0
2008-11-13 05:25:00,95.715,95.725,95.71,95.725,96400000.0
2008-11-13 05:26:00,95.72,95.73,95.72,95.73,73200000.0
2008-11-13 05:27:00,95.725,95.8,95.72,95.78,377600001.0
2008-11-13 05:28:00,95.795,95.805,95.77,95.79,364100002.0
2008-11-13 05:29:00,95.795,95.82,95.765,95.8,299600000.0
2008-11-13 05:30:00,95.815,95.85,95.8,95.825,614800001.0
2008-11-13 05:31:00,95.82,95.83,95.77,95.77,487700001.0
2008-11-13 05:32:00,95.775,95.825,95.77,95.82,159400000.0
2008-11-13 05:33:00,95.82,95.855,95.81,95.815,466700000.0
2008-11-13 05:34:00,95.815,95.825,95.795,95.805,553000001.0
2008-11-13 05:35:00,95.805,95.875,95.805,95.875,533899999.0
2008-11-13 05:36:00,95.865,95.945,95.85,95.915,654799998.0
2008-11-13 05:37:00,95.915,95.95,95.915,95.94,1760400004.0
2008-11-13 05:38:00,95.94,95.995,95.935,95.98,1210400002.0
2008-11-13 05:39:00,95.98,96.045,95.93,95.955,899100005.0
2008-11-13 05:40:00,95.955,95.97,95.915,95.92,860499993.0
2008-11-13 05:41:00,95.92,95.92,95.845,95.86,811699998.0
2008-11-13 05:42:00,95.85,95.88,95.845,95.875,682199998.0
2008-11-13 05:43:00,95.875,95.875,95.83,95.835,482600001.0
2008-11-13 05:44:00,95.835,95.845,95.83,95.84,161099999.0
2008-11-13 05:45:00,95.84,95.87,95.84,95.855,212200000.0
2008-11-13 05:46:00,95.855,95.925,95.855,95.9,464400000.0
2008-11-13 05:47:00,95.905,95.97,95.865,95.895,524800001.0
2008-11-13 05:48:00,95.895,95.915,95.86,95.9,988099994.0
2008-11-13 05:49:00,95.9,95.93,95.89,95.89,467000001.0
2008-11-13 05:50:00,95.89,95.89,95.855,95.86,451999997.0
2008-11-13 05:51:00,95.86,95.875,95.845,95.87,159000000.0
2008-11-13 05:52:00,95.87,95.88,95.825,95.835,276500002.0
2008-11-13 05:53:00,95.845,95.855,95.825,95.855,60100000.0
2008-11-13 05:54:00,95.855,95.855,95.84,95.85,107900000.0
2008-11-13 05:55:00,95.845,95.845,95.825,95.835,317000000.0
2008-11-13 05:56:00,95.83,95.83,95.81,95.82,69300000.0
2008-11-13 05:57:00,95.825,95.86,95.82,95.845,349100000.0
2008-11-13 05:58:00,95.85,95.86,95.815,95.82,526800000.0
2008-11-13 05:59:00,95.825,95.83,95.815,95.825,137100000.0
2008-11-13 06:00:00,95.825,95.825,95.79,95.8,685999995.0
2008-11-13 06:01:00,95.795,95.8,95.79,95.79,170200000.0
2008-11-13 06:02:00,95.79,95.79,95.655,95.665,946499993.0
2008-11-13 06:03:00,95.67,95.695,95.65,95.665,348100000.0
2008-11-13 06:04:00,95.67,95.72,95.64,95.69,860800001.0
2008-11-13 06:05:00,95.69,95.7,95.675,95.685,566100002.0
2008-11-13 06:06:00,95.69,95.695,95.59,95.64,1294700004.0
2008-11-13 06:07:00,95.64,95.705,95.61,95.69,479500000.0
2008-11-13 06:08:00,95.695,95.695,95.625,95.67,1454800002.0
2008-11-13 06:09:00,95.67,95.67,95.625,95.635,854299999.0
2008-11-13 06:10:00,95.64,95.72,95.625,95.685,410600000.0
2008-11-13 06:11:00,95.675,95.7,95.65,95.68,406000005.0
2008-11-13 06:12:00,95.675,95.695,95.67,95.685,141100000.0
2008-11-13 06:13:00,95.685,95.685,95.645,95.65,457199996.0
2008-11-13 06:14:00,95.65,95.68,95.61,95.615,517200001.0
2008-11-13 06:15:00,95.62,95.68,95.615,95.665,231300000.0
2008-11-13 06:16:00,95.665,95.75,95.635,95.67,1163100001.0
2008-11-13 06:17:00,95.66,95.675,95.63,95.665,426700001.0
2008-11-13 06:18:00,95.665,95.665,95.62,95.635,393799998.0
2008-11-13 06:19:00,95.64,95.745,95.635,95.72,558200002.0
2008-11-13 06:20:00,95.73,95.73,95.69,95.69,612499994.0
2008-11-13 06:21:00,95.69,95.7,95.655,95.665,541200001.0
2008-11-13 06:22:00,95.675,95.685,95.65,95.655,340599999.0
2008-11-13 06:23:00,95.66,95.685,95.66,95.665,793800000.0
2008-11-13 06:24:00,95.665,95.715,95.66,95.715,338399998.0
2008-11-13 06:25:00,95.71,95.71,95.685,95.7,616400003.0
2008-11-13 06:26:00,95.7,95.73,95.68,95.68,282600003.0
2008-11-13 06:27:00,95.67,95.685,95.625,95.63,671599999.0
2008-11-13 06:28:00,95.63,95.635,95.625,95.625,302600000.0
2008-11-13 06:29:00,95.62,95.625,95.595,95.62,335599998.0
2008-11-13 06:30:00,95.615,95.63,95.595,95.605,276999998.0
2008-11-13 06:31:00,95.61,95.615,95.53,95.54,430800000.0
2008-11-13 06:32:00,95.54,95.555,95.525,95.555,365100000.0
2008-11-13 06:33:00,95.56,95.56,95.525,95.545,551000000.0
2008-11-13 06:34:00,95.55,95.6,95.54,95.575,823800002.0
2008-11-13 06:35:00,95.57,95.575,95.48,95.485,1498399994.0
2008-11-13 06:36:00,95.49,95.54,95.455,95.48,1407800003.0
2008-11-13 06:37:00,95.48,95.495,95.45,95.465,749900000.0
2008-11-13 06:38:00,95.46,95.48,95.46,95.465,789199998.0
2008-11-13 06:39:00,95.48,95.525,95.47,95.515,779800002.0
2008-11-13 06:40:00,95.52,95.52,95.485,95.495,1053100007.0
2008-11-13 06:41:00,95.495,95.525,95.465,95.5,1309400007.0
2008-11-13 06:42:00,95.505,95.515,95.475,95.48,899500001.0
2008-11-13 06:43:00,95.48,95.5,95.465,95.47,1027399992.0
2008-11-13 06:44:00,95.485,95.525,95.465,95.52,939700005.0
2008-11-13 06:45:00,95.52,95.545,95.505,95.53,882600018.0
2008-11-13 06:46:00,95.53,95.53,95.5,95.51,1055300000.0
2008-11-13 06:47:00,95.515,95.52,95.505,95.51,750800001.0
2008-11-13 06:48:00,95.51,95.515,95.485,95.505,382500002.0
2008-11-13 06:49:00,95.505,95.55,95.5,95.52,403400001.0
2008-11-13 06:50:00,95.52,95.56,95.515,95.525,305399999.0
2008-11-13 06:51:00,95.525,95.555,95.52,95.555,415100000.0
2008-11-13 06:52:00,95.555,95.61,95.55,95.61,449099997.0
2008-11-13 06:53:00,95.61,95.61,95.565,95.565,349299999.0
2008-11-13 06:54:00,95.565,95.6,95.53,95.59,318499999.0
2008-11-13 06:55:00,95.595,95.61,95.575,95.59,318399999.0
2008-11-13 06:56:00,95.585,95.605,95.585,95.6,371000000.0
2008-11-13 06:57:00,95.6,95.61,95.56,95.58,845099994.0
2008-11-13 06:58:00,95.58,95.59,95.56,95.565,992499999.0
2008-11-13 06:59:00,95.575,95.59,95.545,95.575,1052499995.0
2008-11-13 07:00:00,95.575,95.605,95.555,95.565,913100000.0
2008-11-13 07:01:00,95.565,95.58,95.555,95.565,803299991.0
2008-11-13 07:02:00,95.565,95.575,95.555,95.565,619400000.0
2008-11-13 07:03:00,95.57,95.585,95.56,95.57,130400000.0
2008-11-13 07:04:00,95.57,95.58,95.565,95.565,32700000.0
2008-11-13 07:05:00,95.57,95.57,95.555,95.555,46500000.0
2008-11-13 07:06:00,95.555,95.555,95.515,95.515,197500000.0
2008-11-13 07:07:00,95.505,95.505,95.495,95.505,146400000.0
2008-11-13 07:08:00,95.505,95.545,95.495,95.51,484800000.0
2008-11-13 07:09:00,95.51,95.535,95.51,95.525,258300000.0
2008-11-13 07:10:00,95.525,95.535,95.51,95.515,507899998.0
2008-11-13 07:11:00,95.51,95.53,95.51,95.52,527499997.0
2008-11-13 07:12:00,95.52,95.535,95.515,95.52,523499997.0
2008-11-13 07:13:00,95.53,95.53,95.475,95.5,627100000.0
2008-11-13 07:14:00,95.5,95.5,95.475,95.49,507700000.0
2008-11-13 07:15:00,95.49,95.495,95.48,95.485,223100000.0
2008-11-13 07:16:00,95.485,95.495,95.46,95.475,705200000.0
2008-11-13 07:17:00,95.475,95.48,95.44,95.45,411400000.0
2008-11-13 07:18:00,95.45,95.51,95.45,95.485,628400000.0
2008-11-13 07:19:00,95.485,95.485,95.47,95.48,494199999.0
2008-11-13 07:20:00,95.48,95.515,95.47,95.515,342900000.0
2008-11-13 07:21:00,95.52,95.575,95.52,95.545,498200003.0
2008-11-13 07:22:00,95.545,95.565,95.54,95.55,215200000.0
2008-11-13 07:23:00,95.55,95.55,95.53,95.545,999200000.0
2008-11-13 07:24:00,95.545,95.59,95.545,95.565,876500002.0
2008-11-13 07:25:00,95.565,95.59,95.565,95.59,1009599998.0
2008-11-13 07:26:00,95.59,95.605,95.565,95.565,603800000.0
2008-11-13 07:27:00,95.565,95.565,95.56,95.56,195299998.0
2008-11-13 07:28:00,95.56,95.605,95.52,95.605,578400001.0
2008-11-13 07:29:00,95.605,95.605,95.595,95.595,306600002.0
2008-11-13 07:30:00,95.595,95.615,95.595,95.615,156400000.0
2008-11-13 07:31:00,95.62,95.635,95.615,95.625,39400000.0
2008-11-13 07:32:00,95.62,95.63,95.6,95.61,155399999.0
2008-11-13 07:33:00,95.61,95.615,95.565,95.565,538199993.0
2008-11-13 07:34:00,95.57,95.58,95.56,95.575,320100002.0
2008-11-13 07:35:00,95.575,95.64,95.575,95.63,352200000.0
2008-11-13 07:36:00,95.63,95.715,95.61,95.69,963200004.0
2008-11-13 07:37:00,95.69,95.745,95.685,95.745,826899996.0
2008-11-13 07:38:00,95.745,95.8,95.745,95.765,611100000.0
2008-11-13 07:39:00,95.765,95.77,95.74,95.74,493400000.0
2008-11-13 07:40:00,95.735,95.74,95.725,95.735,902999995.0
2008-11-13 07:41:00,95.73,95.74,95.7,95.71,639199997.0
2008-11-13 07:42:00,95.71,95.715,95.68,95.68,291199998.0
2008-11-13 07:43:00,95.68,95.725,95.67,95.705,425900000.0
2008-11-13 07:44:00,95.71,95.745,95.71,95.745,221300001.0
2008-11-13 07:45:00,95.745,95.765,95.745,95.765,79800000.0
2008-11-13 07:46:00,95.76,95.765,95.73,95.76,858200000.0
2008-11-13 07:47:00,95.76,95.775,95.745,95.775,373600001.0
2008-11-13 07:48:00,95.77,95.77,95.735,95.74,531600004.0
2008-11-13 07:49:00,95.75,95.75,95.72,95.74,577100001.0
2008-11-13 07:50:00,95.74,95.745,95.73,95.735,187700000.0
2008-11-13 07:51:00,95.735,95.74,95.715,95.715,269400003.0
2008-11-13 07:52:00,95.72,95.72,95.715,95.72,216900000.0
2008-11-13 07:53:00,95.72,95.745,95.72,95.74,281500000.0
2008-11-13 07:54:00,95.73,95.75,95.725,95.725,200499995.0
2008-11-13 07:55:00,95.735,95.735,95.72,95.72,190799999.0
2008-11-13 07:56:00,95.725,95.725,95.72,95.72,161900000.0
2008-11-13 07:57:00,95.72,95.72,95.695,95.695,324800001.0
2008-11-13 07:58:00,95.705,95.705,95.635,95.64,523000000.0
2008-11-13 07:59:00,95.64,95.65,95.63,95.635,477500000.0
2008-11-13 08:00:00,95.635,95.66,95.63,95.635,318200000.0
2008-11-13 08:01:00,95.63,95.635,95.605,95.61,256300000.0
2008-11-13 08:02:00,95.615,95.67,95.615,95.66,503100000.0
2008-11-13 08:03:00,95.66,95.66,95.65,95.66,103200000.0
2008-11-13 08:04:00,95.655,95.66,95.64,95.645,277400000.0
2008-11-13 08:05:00,95.645,95.65,95.625,95.63,106400000.0
2008-11-13 08:06:00,95.63,95.68,95.63,95.675,221600000.0
2008-11-13 08:07:00,95.675,95.75,95.66,95.685,954200001.0
2008-11-13 08:08:00,95.695,95.76,95.69,95.76,906300001.0
2008-11-13 08:09:00,95.76,95.76,95.69,95.735,1099799998.0
2008-11-13 08:10:00,95.735,95.75,95.72,95.735,447999999.0
2008-11-13 08:11:00,95.74,95.745,95.705,95.715,978600002.0
2008-11-13 08:12:00,95.715,95.715,95.7,95.71,609399998.0
2008-11-13 08:13:00,95.705,95.715,95.7,95.715,227099994.0
2008-11-13 08:14:00,95.7,95.735,95.7,95.735,266499999.0
2008-11-13 08:15:00,95.735,95.77,95.735,95.76,134000000.0
2008-11-13 08:16:00,95.76,95.8,95.76,95.77,587900000.0
2008-11-13 08:17:00,95.77,95.81,95.76,95.765,1071800002.0
2008-11-13 08:18:00,95.775,95.805,95.755,95.805,461500001.0
2008-11-13 08:19:00,95.805,95.81,95.78,95.78,372700000.0
2008-11-13 08:20:00,95.775,95.78,95.75,95.765,449499999.0
2008-11-13 08:21:00,95.765,95.775,95.765,95.765,189100000.0
2008-11-13 08:22:00,95.765,95.78,95.755,95.755,240300000.0
2008-11-13 08:23:00,95.76,95.76,95.745,95.76,225200000.0
2008-11-13 08:24:00,95.755,95.765,95.755,95.76,120600000.0
2008-11-13 08:25:00,95.76,95.86,95.76,95.845,381600000.0
2008-11-13 08:26:00,95.845,95.845,95.815,95.825,254400000.0
2008-11-13 08:27:00,95.825,95.88,95.825,95.86,491100000.0
2008-11-13 08:28:00,95.855,95.955,95.855,95.945,1004399998.0
2008-11-13 08:29:00,95.945,95.965,95.93,95.955,1374899993.0
2008-11-13 08:30:00,95.955,95.955,95.905,95.91,1101300002.0
2008-11-13 08:31:00,95.905,95.92,95.89,95.905,430899999.0
2008-11-13 08:32:00,95.905,95.905,95.85,95.855,823700004.0
2008-11-13 08:33:00,95.855,95.86,95.855,95.86,316200001.0
2008-11-13 08:34:00,95.855,95.855,95.825,95.84,582700000.0
2008-11-13 08:35:00,95.83,95.855,95.825,95.83,318900001.0
2008-11-13 08:36:00,95.83,95.875,95.83,95.875,469000000.0
2008-11-13 08:37:00,95.875,95.905,95.845,95.885,264500001.0
2008-11-13 08:38:00,95.885,95.885,95.84,95.86,314100000.0
2008-11-13 08:39:00,95.86,95.865,95.855,95.86,151400000.0
2008-11-13 08:40:00,95.86,95.86,95.83,95.855,471100000.0
2008-11-13 08:41:00,95.855,95.865,95.845,95.85,278000001.0
2008-11-13 08:42:00,95.85,95.855,95.85,95.855,23200000.0
2008-11-13 08:43:00,95.855,95.855,95.85,95.85,19400000.0
2008-11-13 08:44:00,95.845,95.855,95.845,95.845,113499999.0
2008-11-13 08:45:00,95.85,95.85,95.78,95.79,607899999.0
2008-11-13 08:46:00,95.785,95.785,95.745,95.745,353899999.0
2008-11-13 08:47:00,95.745,95.765,95.73,95.735,362300000.0
2008-11-13 08:48:00,95.74,95.76,95.715,95.75,190700000.0
2008-11-13 08:49:00,95.75,95.76,95.72,95.735,508700000.0
2008-11-13 08:50:00,95.735,95.74,95.655,95.655,657100001.0
2008-11-13 08:51:00,95.655,95.665,95.645,95.665,124800000.0
2008-11-13 08:52:00,95.66,95.665,95.625,95.645,651000007.0
2008-11-13 08:53:00,95.655,95.68,95.64,95.675,528200000.0
2008-11-13 08:54:00,95.675,95.69,95.675,95.69,137200000.0
2008-11-13 08:55:00,95.69,95.73,95.685,95.725,182300000.0
2008-11-13 08:56:00,95.72,95.72,95.68,95.7,451800000.0
2008-11-13 08:57:00,95.695,95.71,95.69,95.695,195100000.0
2008-11-13 08:58:00,95.7,95.7,95.665,95.67,1117300002.0
2008-11-13 08:59:00,95.67,95.69,95.635,95.67,478500001.0
2008-11-13 09:00:00,95.665,95.675,95.605,95.61,533300001.0
2008-11-13 09:01:00,95.61,95.61,95.515,95.525,791900000.0
2008-11-13 09:02:00,95.53,95.53,95.48,95.49,868300000.0
2008-11-13 09:03:00,95.495,95.5,95.475,95.5,819800000.0
2008-11-13 09:04:00,95.505,95.59,95.495,95.585,739900000.0
2008-11-13 09:05:00,95.595,95.6,95.55,95.565,788399999.0
2008-11-13 09:06:00,95.565,95.625,95.56,95.62,509200000.0
2008-11-13 09:07:00,95.62,95.62,95.525,95.565,736100001.0
2008-11-13 09:08:00,95.565,95.61,95.565,95.61,619999997.0
2008-11-13 09:09:00,95.615,95.62,95.58,95.61,370100001.0
2008-11-13 09:10:00,95.61,95.655,95.61,95.635,348200000.0
2008-11-13 09:11:00,95.635,95.635,95.625,95.625,126800000.0
2008-11-13 09:12:00,95.625,95.635,95.6,95.615,211000000.0
2008-11-13 09:13:00,95.615,95.62,95.545,95.58,634400000.0
2008-11-13 09:14:00,95.595,95.595,95.555,95.57,475099999.0
2008-11-13 09:15:00,95.575,95.595,95.565,95.58,321100000.0
2008-11-13 09:16:00,95.58,95.635,95.58,95.63,498399999.0
2008-11-13 09:17:00,95.625,95.63,95.615,95.625,281000000.0
2008-11-13 09:18:00,95.62,95.655,95.56,95.59,757999993.0
2008-11-13 09:19:00,95.59,95.59,95.525,95.55,680899997.0
2008-11-13 09:20:00,95.55,95.595,95.545,95.565,1079900004.0
2008-11-13 09:21:00,95.565,95.61,95.525,95.605,899599999.0
2008-11-13 09:22:00,95.6,95.605,95.55,95.59,796100000.0
2008-11-13 09:23:00,95.595,95.625,95.595,95.605,635899999.0
2008-11-13 09:24:00,95.61,95.61,95.59,95.6,380500000.0
2008-11-13 09:25:00,95.6,95.615,95.59,95.6,459899999.0
2008-11-13 09:26:00,95.6,95.6,95.59,95.6,208600001.0
2008-11-13 09:27:00,95.605,95.635,95.605,95.625,302500002.0
2008-11-13 09:28:00,95.63,95.63,95.585,95.585,362999999.0
2008-11-13 09:29:00,95.585,95.615,95.565,95.59,431200000.0
2008-11-13 09:30:00,95.59,95.59,95.53,95.575,902500005.0
2008-11-13 09:31:00,95.57,95.59,95.57,95.585,627600000.0
2008-11-13 09:32:00,95.58,95.605,95.575,95.58,552300000.0
2008-11-13 09:33:00,95.58,95.61,95.53,95.535,713700002.0
2008-11-13 09:34:00,95.54,95.545,95.48,95.49,950799997.0
2008-11-13 09:35:00,95.495,95.5,95.415,95.43,940400000.0
2008-11-13 09:36:00,95.43,95.555,95.43,95.55,945199999.0
2008-11-13 09:37:00,95.545,95.56,95.495,95.505,736999999.0
2008-11-13 09:38:00,95.51,95.525,95.505,95.51,591699998.0
2008-11-13 09:39:00,95.51,95.535,95.48,95.49,984299999.0
2008-11-13 09:40:00,95.49,95.5,95.42,95.495,905799999.0
2008-11-13 09:41:00,95.495,95.495,95.43,95.46,867199991.0
2008-11-13 09:42:00,95.465,95.53,95.455,95.52,858799990.0
2008-11-13 09:43:00,95.52,95.54,95.51,95.54,631699998.0
2008-11-13 09:44:00,95.535,95.565,95.525,95.56,1145699981.0
2008-11-13 09:45:00,95.555,95.555,95.485,95.51,1384299989.0
2008-11-13 09:46:00,95.51,95.525,95.495,95.495,735699999.0
2008-11-13 09:47:00,95.505,95.53,95.505,95.505,645199997.0
2008-11-13 09:48:00,95.51,95.52,95.495,95.505,804599989.0
2008-11-13 09:49:00,95.51,95.605,95.505,95.595,1186699995.0
2008-11-13 09:50:00,95.6,95.64,95.585,95.625,835000000.0
2008-11-13 09:51:00,95.62,95.755,95.62,95.725,899500003.0
2008-11-13 09:52:00,95.725,95.725,95.615,95.615,432499998.0
2008-11-13 09:53:00,95.615,95.65,95.575,95.58,745100000.0
2008-11-13 09:54:00,95.59,95.59,95.455,95.525,879299999.0
2008-11-13 09:55:00,95.53,95.55,95.49,95.515,990299995.0
2008-11-13 09:56:00,95.53,95.53,95.48,95.525,1154399993.0
2008-11-13 09:57:00,95.525,95.545,95.47,95.525,1116599999.0
2008-11-13 09:58:00,95.53,95.61,95.525,95.575,1459799999.0
2008-11-13 09:59:00,95.575,95.66,95.575,95.65,1393500001.0
2008-11-13 10:00:00,95.65,95.695,95.555,95.555,1550199998.0
2008-11-13 10:01:00,95.565,95.59,95.56,95.565,967200000.0
2008-11-13 10:02:00,95.565,95.645,95.56,95.6,597700000.0
2008-11-13 10:03:00,95.595,95.66,95.585,95.655,876800001.0
2008-11-13 10:04:00,95.655,95.685,95.645,95.675,1162300002.0
2008-11-13 10:05:00,95.67,95.675,95.615,95.615,1025600003.0
2008-11-13 10:06:00,95.63,95.69,95.605,95.675,1298499998.0
2008-11-13 10:07:00,95.675,95.78,95.66,95.735,1158299998.0
2008-11-13 10:08:00,95.735,95.795,95.735,95.77,1164600002.0
2008-11-13 10:09:00,95.77,95.79,95.765,95.775,992399998.0
2008-11-13 10:10:00,95.775,95.84,95.77,95.84,557000000.0
2008-11-13 10:11:00,95.84,95.86,95.825,95.84,1032600000.0
2008-11-13 10:12:00,95.85,95.86,95.78,95.81,972400000.0
2008-11-13 10:13:00,95.81,95.895,95.8,95.845,862900000.0
2008-11-13 10:14:00,95.85,95.915,95.825,95.9,856800001.0
2008-11-13 10:15:00,95.9,95.91,95.84,95.88,699500001.0
2008-11-13 10:16:00,95.88,95.915,95.875,95.89,943899999.0
2008-11-13 10:17:00,95.9,95.9,95.86,95.875,1032099997.0
2008-11-13 10:18:00,95.875,95.96,95.84,95.94,1298899996.0
2008-11-13 10:19:00,95.935,96.035,95.935,95.96,1017100001.0
2008-11-13 10:20:00,95.96,95.975,95.93,95.945,969200002.0
2008-11-13 10:21:00,95.945,95.985,95.94,95.96,686299997.0
2008-11-13 10:22:00,95.965,95.965,95.9,95.925,1033500000.0
2008-11-13 10:23:00,95.92,95.93,95.87,95.9,1246200004.0
2008-11-13 10:24:00,95.9,95.95,95.82,95.935,1525700000.0
2008-11-13 10:25:00,95.945,95.975,95.905,95.955,1310199997.0
2008-11-13 10:26:00,95.955,95.97,95.925,95.95,1024300002.0
2008-11-13 10:27:00,95.95,96.02,95.925,96.005,683499999.0
2008-11-13 10:28:00,96.005,96.04,95.98,95.995,843000000.0
2008-11-13 10:29:00,95.99,96.22,95.975,96.2,1138899999.0
2008-11-13 10:30:00,96.2,96.22,96.105,96.115,1151499998.0
2008-11-13 10:31:00,96.115,96.16,96.08,96.11,874200002.0
2008-11-13 10:32:00,96.11,96.115,95.945,95.975,953200002.0
2008-11-13 10:33:00,95.975,95.995,95.96,95.975,678199999.0
2008-11-13 10:34:00,95.975,96.0,95.965,95.98,342800000.0
2008-11-13 10:35:00,95.985,96.005,95.965,95.985,607600000.0
2008-11-13 10:36:00,95.995,96.125,95.995,96.065,801900002.0
2008-11-13 10:37:00,96.07,96.105,96.025,96.105,631499998.0
2008-11-13 10:38:00,96.11,96.16,96.1,96.1,586200001.0
2008-11-13 10:39:00,96.1,96.165,96.03,96.135,552600002.0
2008-11-13 10:40:00,96.15,96.155,96.035,96.05,978900000.0
2008-11-13 10:41:00,96.05,96.08,96.025,96.025,1077700009.0
2008-11-13 10:42:00,96.025,96.065,96.01,96.055,635700009.0
2008-11-13 10:43:00,96.06,96.065,95.98,96.025,696400002.0
2008-11-13 10:44:00,96.03,96.095,95.975,95.985,800700000.0
2008-11-13 10:45:00,95.985,96.02,95.975,96.01,641600001.0
2008-11-13 10:46:00,96.01,96.045,95.97,95.98,932900005.0
2008-11-13 10:47:00,95.975,95.98,95.93,95.95,552400001.0
2008-11-13 10:48:00,95.955,96.0,95.94,95.95,650100001.0
2008-11-13 10:49:00,95.95,96.01,95.925,95.95,591000005.0
2008-11-13 10:50:00,95.955,95.96,95.915,95.93,555700008.0
2008-11-13 10:51:00,95.925,95.93,95.89,95.925,731200001.0
2008-11-13 10:52:00,95.915,95.925,95.905,95.905,198100000.0
2008-11-13 10:53:00,95.905,95.905,95.845,95.855,625300003.0
2008-11-13 10:54:00,95.85,95.855,95.78,95.79,985500015.0
2008-11-13 10:55:00,95.79,95.83,95.79,95.805,465800009.0
2008-11-13 10:56:00,95.8,95.82,95.795,95.815,594600003.0
2008-11-13 10:57:00,95.81,95.81,95.745,95.755,1125200005.0
2008-11-13 10:58:00,95.755,95.775,95.66,95.7,739500000.0
2008-11-13 10:59:00,95.7,95.735,95.69,95.705,746400003.0
2008-11-13 11:00:00,95.705,95.75,95.68,95.68,845900005.0
2008-11-13 11:01:00,95.685,95.71,95.68,95.695,592000004.0
2008-11-13 11:02:00,95.7,95.8,95.695,95.78,1001500000.0
2008-11-13 11:03:00,95.775,95.835,95.775,95.825,576199999.0
2008-11-13 11:04:00,95.825,95.94,95.82,95.91,817700000.0
2008-11-13 11:05:00,95.905,95.92,95.87,95.875,651799999.0
2008-11-13 11:06:00,95.88,95.95,95.855,95.875,686900000.0
2008-11-13 11:07:00,95.875,95.98,95.87,95.9,1078099999.0
2008-11-13 11:08:00,95.905,95.925,95.855,95.865,729600000.0
2008-11-13 11:09:00,95.87,95.88,95.845,95.855,736300000.0
2008-11-13 11:10:00,95.855,95.855,95.825,95.83,546500001.0
2008-11-13 11:11:00,95.83,95.885,95.81,95.84,796800000.0
2008-11-13 11:12:00,95.84,95.845,95.81,95.84,516800000.0
2008-11-13 11:13:00,95.84,95.88,95.84,95.865,599399998.0
2008-11-13 11:14:00,95.865,95.925,95.86,95.905,531000000.0
2008-11-13 11:15:00,95.905,95.98,95.905,95.94,816699997.0
2008-11-13 11:16:00,95.94,96.03,95.92,96.03,698400000.0
2008-11-13 11:17:00,96.025,96.025,95.975,96.005,809699996.0
2008-11-13 11:18:00,96.0,96.01,95.96,95.96,906999997.0
2008-11-13 11:19:00,95.955,96.04,95.955,95.995,746400000.0
2008-11-13 11:20:00,95.99,96.0,95.95,95.95,527899999.0
2008-11-13 11:21:00,95.955,96.015,95.955,95.995,464200000.0
2008-11-13 11:22:00,95.995,96.02,95.985,96.01,346400000.0
2008-11-13 11:23:00,96.01,96.04,95.995,96.035,523700000.0
2008-11-13 11:24:00,96.035,96.05,96.01,96.01,604200000.0
2008-11-13 11:25:00,96.01,96.025,95.97,95.97,608699999.0
2008-11-13 11:26:00,95.97,95.995,95.9,95.99,857499997.0
2008-11-13 11:27:00,95.99,96.015,95.985,96.015,502299996.0
2008-11-13 11:28:00,96.02,96.065,96.02,96.025,605600000.0
2008-11-13 11:29:00,96.035,96.035,96.01,96.02,347299999.0
2008-11-13 11:30:00,96.02,96.045,95.975,95.995,643900000.0
2008-11-13 11:31:00,95.995,96.035,95.995,96.015,491199999.0
2008-11-13 11:32:00,96.015,96.02,95.975,95.975,728899997.0
2008-11-13 11:33:00,95.975,95.99,95.945,95.98,808200000.0
2008-11-13 11:34:00,95.98,95.98,95.935,95.945,632499995.0
2008-11-13 11:35:00,95.945,95.97,95.9,95.945,951299998.0
2008-11-13 11:36:00,95.945,95.97,95.945,95.965,743299986.0
2008-11-13 11:37:00,95.965,95.97,95.96,95.965,240899998.0
2008-11-13 11:38:00,95.97,95.995,95.965,95.985,769999995.0
2008-11-13 11:39:00,95.985,96.0,95.915,95.925,457999998.0
2008-11-13 11:40:00,95.92,96.005,95.915,96.0,342900000.0
2008-11-13 11:41:00,96.0,96.03,96.0,96.0,428199998.0
2008-11-13 11:42:00,96.0,96.015,96.0,96.005,293800000.0
2008-11-13 11:43:00,96.005,96.02,96.005,96.02,425800000.0
2008-11-13 11:44:00,96.025,96.025,96.015,96.02,63300000.0
2008-11-13 11:45:00,96.02,96.04,96.0,96.015,537199997.0
2008-11-13 11:46:00,96.015,96.02,95.98,96.0,610100000.0
2008-11-13 11:47:00,96.0,96.025,96.0,96.02,305200001.0
2008-11-13 11:48:00,96.02,96.135,96.01,96.1,925499997.0
2008-11-13 11:49:00,96.1,96.1,96.05,96.07,519699995.0
2008-11-13 11:50:00,96.07,96.11,96.07,96.105,300399999.0
2008-11-13 11:51:00,96.105,96.165,96.105,96.135,662799997.0
2008-11-13 11:52:00,96.14,96.18,96.135,96.165,844799996.0
2008-11-13 11:53:00,96.165,96.165,96.145,96.15,418700000.0
2008-11-13 11:54:00,96.15,96.22,96.15,96.195,726799997.0
2008-11-13 11:55:00,96.195,96.235,96.18,96.23,630800001.0
2008-11-13 11:56:00,96.23,96.235,96.16,96.165,890699995.0
2008-11-13 11:57:00,96.165,96.175,96.09,96.15,1267699998.0
2008-11-13 11:58:00,96.15,96.15,96.1,96.15,819099998.0
2008-11-13 11:59:00,96.15,96.21,96.14,96.175,994200000.0
2008-11-13 12:00:00,96.175,96.19,96.13,96.13,695399999.0
2008-11-13 12:01:00,96.13,96.135,96.11,96.13,585100000.0
2008-11-13 12:02:00,96.135,96.225,96.125,96.225,377500000.0
2008-11-13 12:03:00,96.23,96.235,96.175,96.185,904799998.0
2008-11-13 12:04:00,96.185,96.19,96.15,96.17,741300000.0
2008-11-13 12:05:00,96.165,96.185,96.16,96.18,538800000.0
2008-11-13 12:06:00,96.18,96.21,96.17,96.19,502100000.0
2008-11-13 12:07:00,96.195,96.235,96.085,96.115,593999999.0
2008-11-13 12:08:00,96.115,96.195,96.115,96.145,948999996.0
2008-11-13 12:09:00,96.155,96.16,96.09,96.12,832099993.0
2008-11-13 12:10:00,96.115,96.14,96.055,96.065,619700000.0
2008-11-13 12:11:00,96.065,96.085,96.025,96.03,637700005.0
2008-11-13 12:12:00,96.035,96.06,96.025,96.06,556100003.0
2008-11-13 12:13:00,96.06,96.125,96.055,96.12,679600001.0
2008-11-13 12:14:00,96.125,96.155,96.08,96.13,1110400013.0
2008-11-13 12:15:00,96.13,96.14,96.055,96.07,909700006.0
2008-11-13 12:16:00,96.07,96.105,96.05,96.095,924800012.0
2008-11-13 12:17:00,96.085,96.085,95.965,96.01,1298200014.0
2008-11-13 12:18:00,96.01,96.01,95.92,95.96,842900000.0
2008-11-13 12:19:00,95.965,95.98,95.885,95.895,922999999.0
2008-11-13 12:20:00,95.9,95.9,95.82,95.87,778900000.0
2008-11-13 12:21:00,95.865,95.92,95.855,95.895,682300001.0
2008-11-13 12:22:00,95.89,95.91,95.875,95.905,661800000.0
2008-11-13 12:23:00,95.905,95.935,95.9,95.915,478799999.0
2008-11-13 12:24:00,95.915,95.915,95.88,95.895,338100000.0
2008-11-13 12:25:00,95.895,95.925,95.89,95.925,452699999.0
2008-11-13 12:26:00,95.925,95.93,95.89,95.89,302899999.0
2008-11-13 12:27:00,95.89,95.89,95.855,95.865,421700000.0
2008-11-13 12:28:00,95.87,95.875,95.82,95.825,553000000.0
2008-11-13 12:29:00,95.83,95.865,95.815,95.815,663999999.0
2008-11-13 12:30:00,95.81,95.82,95.8,95.8,505299999.0
2008-11-13 12:31:00,95.8,95.83,95.8,95.825,197700000.0
2008-11-13 12:32:00,95.835,95.9,95.835,95.885,414500000.0
2008-11-13 12:33:00,95.895,95.905,95.825,95.855,520799997.0
2008-11-13 12:34:00,95.855,95.87,95.84,95.84,765499994.0
2008-11-13 12:35:00,95.855,95.875,95.845,95.86,854999998.0
2008-11-13 12:36:00,95.86,95.875,95.83,95.84,469799993.0
2008-11-13 12:37:00,95.85,95.865,95.765,95.795,912899995.0
2008-11-13 12:38:00,95.795,95.81,95.745,95.785,968399996.0
2008-11-13 12:39:00,95.785,95.79,95.74,95.78,705199996.0
2008-11-13 12:40:00,95.77,95.785,95.695,95.705,911199997.0
2008-11-13 12:41:00,95.705,95.705,95.555,95.64,766499995.0
2008-11-13 12:42:00,95.625,95.63,95.555,95.58,1094199998.0
2008-11-13 12:43:00,95.575,95.62,95.575,95.6,832499999.0
2008-11-13 12:44:00,95.6,95.605,95.575,95.58,517899999.0
2008-11-13 12:45:00,95.58,95.66,95.575,95.59,935699997.0
2008-11-13 12:46:00,95.585,95.625,95.545,95.55,799900004.0
2008-11-13 12:47:00,95.56,95.585,95.55,95.565,692900001.0
2008-11-13 12:48:00,95.57,95.575,95.44,95.535,689000000.0
2008-11-13 12:49:00,95.54,95.62,95.53,95.615,667799998.0
2008-11-13 12:50:00,95.59,95.595,95.475,95.545,597599999.0
2008-11-13 12:51:00,95.56,95.625,95.535,95.545,525299999.0
2008-11-13 12:52:00,95.54,95.55,95.465,95.465,552600000.0
2008-11-13 12:53:00,95.465,95.55,95.465,95.54,500300000.0
2008-11-13 12:54:00,95.535,95.57,95.52,95.535,647100000.0
2008-11-13 12:55:00,95.545,95.545,95.49,95.52,802000000.0
2008-11-13 12:56:00,95.525,95.535,95.5,95.53,563100000.0
2008-11-13 12:57:00,95.53,95.545,95.505,95.525,582600000.0
2008-11-13 12:58:00,95.525,95.56,95.525,95.545,664500000.0
2008-11-13 12:59:00,95.545,95.595,95.53,95.585,961000000.0
2008-11-13 13:00:00,95.585,95.605,95.565,95.575,916999992.0
2008-11-13 13:01:00,95.575,95.595,95.565,95.58,880499993.0
2008-11-13 13:02:00,95.575,95.59,95.55,95.57,948499997.0
2008-11-13 13:03:00,95.56,95.605,95.56,95.59,542799999.0
2008-11-13 13:04:00,95.59,95.625,95.59,95.625,482599999.0
2008-11-13 13:05:00,95.625,95.715,95.615,95.7,512600000.0
2008-11-13 13:06:00,95.695,95.7,95.63,95.68,618399995.0
2008-11-13 13:07:00,95.675,95.695,95.66,95.675,733999995.0
2008-11-13 13:08:00,95.69,95.695,95.675,95.68,407799998.0
2008-11-13 13:09:00,95.68,95.7,95.64,95.66,591300000.0
2008-11-13 13:10:00,95.65,95.66,95.615,95.64,716699998.0
2008-11-13 13:11:00,95.645,95.675,95.625,95.64,681899999.0
2008-11-13 13:12:00,95.645,95.655,95.605,95.63,716599999.0
2008-11-13 13:13:00,95.625,95.635,95.57,95.57,532400000.0
2008-11-13 13:14:00,95.57,95.63,95.57,95.63,187500000.0
2008-11-13 13:15:00,95.63,95.63,95.61,95.62,364199999.0
2008-11-13 13:16:00,95.62,95.635,95.58,95.625,804999999.0
2008-11-13 13:17:00,95.625,95.63,95.595,95.6,612800001.0
2008-11-13 13:18:00,95.6,95.675,95.595,95.605,1178699999.0
2008-11-13 13:19:00,95.615,95.665,95.605,95.665,842899996.0
2008-11-13 13:20:00,95.665,95.72,95.655,95.705,1222799997.0
2008-11-13 13:21:00,95.705,95.74,95.69,95.71,353099998.0
2008-11-13 13:22:00,95.705,95.72,95.65,95.71,431400000.0
2008-11-13 13:23:00,95.71,95.715,95.655,95.69,381600000.0
2008-11-13 13:24:00,95.68,95.7,95.675,95.69,220700000.0
2008-11-13 13:25:00,95.675,95.68,95.675,95.675,39600000.0
2008-11-13 13:26:00,95.68,95.68,95.655,95.655,50200000.0
2008-11-13 13:27:00,95.655,95.69,95.635,95.67,303699999.0
2008-11-13 13:28:00,95.67,95.725,95.67,95.71,228300000.0
2008-11-13 13:29:00,95.71,95.72,95.675,95.68,222800000.0
2008-11-13 13:30:00,95.685,95.695,95.67,95.67,470799998.0
2008-11-13 13:31:00,95.665,95.71,95.665,95.69,440600000.0
2008-11-13 13:32:00,95.695,95.75,95.695,95.75,727199997.0
2008-11-13 13:33:00,95.755,95.785,95.735,95.755,592699999.0
2008-11-13 13:34:00,95.75,95.755,95.71,95.755,892399995.0
2008-11-13 13:35:00,95.755,95.755,95.695,95.7,580500000.0
2008-11-13 13:36:00,95.715,95.725,95.68,95.7,350400000.0
2008-11-13 13:37:00,95.7,95.74,95.695,95.715,690700000.0
2008-11-13 13:38:00,95.69,95.715,95.625,95.63,699500000.0
2008-11-13 13:39:00,95.62,95.67,95.615,95.625,483899999.0
2008-11-13 13:40:00,95.625,95.66,95.625,95.655,504200000.0
2008-11-13 13:41:00,95.665,95.69,95.66,95.685,569199999.0
2008-11-13 13:42:00,95.68,95.69,95.64,95.665,737999997.0
2008-11-13 13:43:00,95.665,95.72,95.665,95.68,488800001.0
2008-11-13 13:44:00,95.695,95.77,95.685,95.765,502700001.0
2008-11-13 13:45:00,95.765,95.775,95.725,95.755,824899999.0
2008-11-13 13:46:00,95.76,95.88,95.76,95.835,879199998.0
2008-11-13 13:47:00,95.83,95.845,95.81,95.84,823799999.0
2008-11-13 13:48:00,95.835,95.86,95.825,95.855,979000000.0
2008-11-13 13:49:00,95.86,95.885,95.845,95.85,998999999.0
2008-11-13 13:50:00,95.855,95.89,95.815,95.815,1082100001.0
2008-11-13 13:51:00,95.825,95.84,95.755,95.765,1031099998.0
2008-11-13 13:52:00,95.76,95.765,95.71,95.725,745699999.0
2008-11-13 13:53:00,95.73,95.755,95.695,95.7,447800000.0
2008-11-13 13:54:00,95.7,95.72,95.665,95.71,492400000.0
2008-11-13 13:55:00,95.71,95.765,95.705,95.765,577174998.0
2008-11-13 13:56:00,95.77,95.775,95.685,95.685,1055199997.0
2008-11-13 13:57:00,95.695,95.75,95.69,95.735,609400000.0
2008-11-13 13:58:00,95.735,95.765,95.72,95.72,544700001.0
2008-11-13 13:59:00,95.735,95.745,95.715,95.725,380900000.0
2008-11-13 14:00:00,95.72,95.77,95.705,95.765,628100000.0
2008-11-13 14:01:00,95.765,95.89,95.765,95.88,640100000.0
2008-11-13 14:02:00,95.885,95.885,95.8,95.805,410200000.0
2008-11-13 14:03:00,95.805,95.89,95.805,95.89,312800000.0
2008-11-13 14:04:00,95.89,95.905,95.88,95.905,396600000.0
2008-11-13 14:05:00,95.91,95.93,95.855,95.92,875100000.0
2008-11-13 14:06:00,95.92,95.955,95.915,95.92,782700000.0
2008-11-13 14:07:00,95.92,95.925,95.86,95.92,738399996.0
2008-11-13 14:08:00,95.925,95.925,95.875,95.88,543900000.0
2008-11-13 14:09:00,95.875,95.95,95.875,95.93,681200000.0
2008-11-13 14:10:00,95.935,95.945,95.92,95.93,273100001.0
2008-11-13 14:11:00,95.93,95.94,95.895,95.94,449200001.0
2008-11-13 14:12:00,95.94,95.94,95.855,95.87,476899999.0
2008-11-13 14:13:00,95.875,95.925,95.875,95.92,392400000.0
2008-11-13 14:14:00,95.915,95.955,95.915,95.945,329500000.0
2008-11-13 14:15:00,95.945,95.945,95.935,95.94,165700000.0
2008-11-13 14:16:00,95.935,95.975,95.935,95.97,491299999.0
2008-11-13 14:17:00,95.97,95.975,95.945,95.96,561399996.0
2008-11-13 14:18:00,95.96,95.99,95.955,95.97,384200000.0
2008-11-13 14:19:00,95.975,95.995,95.97,95.985,183900000.0
2008-11-13 14:20:00,95.985,96.035,95.985,96.02,463500000.0
2008-11-13 14:21:00,96.02,96.02,95.995,96.015,468500000.0
2008-11-13 14:22:00,96.01,96.025,95.985,95.99,507700000.0
2008-11-13 14:23:00,95.99,96.01,95.985,96.0,417099998.0
2008-11-13 14:24:00,96.0,96.01,95.96,96.01,448199999.0
2008-11-13 14:25:00,96.015,96.07,96.015,96.07,703300000.0
2008-11-13 14:26:00,96.07,96.115,96.06,96.06,848400000.0
2008-11-13 14:27:00,96.055,96.06,95.98,96.0,677400001.0
2008-11-13 14:28:00,96.005,96.02,95.975,95.98,703900000.0
2008-11-13 14:29:00,95.98,96.09,95.975,96.09,668200000.0
2008-11-13 14:30:00,96.075,96.13,96.045,96.065,933799999.0
2008-11-13 14:31:00,96.065,96.105,96.035,96.085,814700000.0
2008-11-13 14:32:00,96.085,96.085,95.99,96.02,697900002.0
2008-11-13 14:33:00,96.02,96.02,95.98,95.99,422100000.0
2008-11-13 14:34:00,95.995,96.025,95.94,95.955,824699999.0
2008-11-13 14:35:00,95.955,95.97,95.945,95.97,623599999.0
2008-11-13 14:36:00,95.97,96.02,95.955,95.98,674100000.0
2008-11-13 14:37:00,95.98,96.005,95.97,95.985,463900000.0
2008-11-13 14:38:00,95.975,96.025,95.955,96.025,619700000.0
2008-11-13 14:39:00,96.025,96.085,96.025,96.06,690700000.0
2008-11-13 14:40:00,96.055,96.085,96.015,96.035,825199999.0
2008-11-13 14:41:00,96.035,96.12,96.035,96.11,547600000.0
2008-11-13 14:42:00,96.105,96.105,96.015,96.035,667699999.0
2008-11-13 14:43:00,96.035,96.04,96.005,96.005,360300000.0
2008-11-13 14:44:00,96.0,96.055,95.98,96.055,503400000.0
2008-11-13 14:45:00,96.055,96.055,96.035,96.055,423100000.0
2008-11-13 14:46:00,96.065,96.145,96.065,96.09,690900001.0
2008-11-13 14:47:00,96.095,96.13,96.09,96.115,378600000.0
2008-11-13 14:48:00,96.115,96.13,96.1,96.115,468099999.0
2008-11-13 14:49:00,96.125,96.145,96.115,96.115,445499999.0
2008-11-13 14:50:00,96.11,96.115,96.065,96.09,327600000.0
2008-11-13 14:51:00,96.095,96.105,96.085,96.105,223500000.0
2008-11-13 14:52:00,96.115,96.12,96.085,96.085,562400000.0
2008-11-13 14:53:00,96.08,96.095,96.015,96.03,798700000.0
2008-11-13 14:54:00,96.03,96.03,95.91,95.97,828199998.0
2008-11-13 14:55:00,95.975,96.075,95.965,96.055,455500001.0
2008-11-13 14:56:00,96.05,96.07,96.005,96.025,643399998.0
2008-11-13 14:57:00,96.03,96.035,96.015,96.015,362700000.0
2008-11-13 14:58:00,96.015,96.035,96.0,96.035,358000000.0
2008-11-13 14:59:00,96.03,96.04,95.97,95.97,426200000.0
2008-11-13 15:00:00,95.97,95.97,95.91,95.935,783600000.0
2008-11-13 15:01:00,95.93,95.94,95.89,95.895,553600000.0
2008-11-13 15:02:00,95.9,95.955,95.9,95.945,508100000.0
2008-11-13 15:03:00,95.94,96.07,95.94,96.04,738399998.0
2008-11-13 15:04:00,96.04,96.04,95.95,95.995,765400000.0
2008-11-13 15:05:00,95.995,96.025,95.97,95.995,508099999.0
2008-11-13 15:06:00,95.995,96.015,95.98,95.995,700799999.0
2008-11-13 15:07:00,95.995,96.085,95.99,96.05,719700000.0
2008-11-13 15:08:00,96.05,96.09,96.05,96.08,552199998.0
2008-11-13 15:09:00,96.08,96.09,96.045,96.05,648999999.0
2008-11-13 15:10:00,96.05,96.055,95.98,95.985,348200000.0
2008-11-13 15:11:00,95.985,96.06,95.985,96.045,803700000.0
2008-11-13 15:12:00,96.04,96.12,96.025,96.065,965700001.0
2008-11-13 15:13:00,96.07,96.11,95.975,96.04,813700003.0
2008-11-13 15:14:00,96.04,96.055,96.035,96.055,406400000.0
2008-11-13 15:15:00,96.055,96.08,96.055,96.07,297599999.0
2008-11-13 15:16:00,96.07,96.095,96.065,96.075,567300000.0
2008-11-13 15:17:00,96.075,96.075,96.02,96.03,384600000.0
2008-11-13 15:18:00,96.03,96.055,96.025,96.03,718199998.0
2008-11-13 15:19:00,96.025,96.05,95.99,95.99,744500000.0
2008-11-13 15:20:00,95.98,96.06,95.98,96.015,968199999.0
2008-11-13 15:21:00,96.015,96.065,96.005,96.03,531799999.0
2008-11-13 15:22:00,96.03,96.055,96.015,96.045,467099998.0
2008-11-13 15:23:00,96.045,96.06,96.015,96.05,805700001.0
2008-11-13 15:24:00,96.05,96.055,96.01,96.01,447499998.0
2008-11-13 15:25:00,96.015,96.03,95.99,95.99,498200000.0
2008-11-13 15:26:00,95.995,96.02,95.97,95.975,767300000.0
2008-11-13 15:27:00,95.98,96.0,95.96,95.97,547200000.0
2008-11-13 15:28:00,95.97,96.075,95.97,96.0,673900000.0
2008-11-13 15:29:00,96.0,96.02,95.975,96.01,509999999.0
2008-11-13 15:30:00,96.01,96.01,95.885,95.89,598900000.0
2008-11-13 15:31:00,95.89,96.03,95.89,95.995,1058599999.0
2008-11-13 15:32:00,95.995,96.01,95.94,95.99,597500001.0
2008-11-13 15:33:00,95.99,96.005,95.97,95.99,375700001.0
2008-11-13 15:34:00,95.99,95.99,95.92,95.93,677300001.0
2008-11-13 15:35:00,95.93,96.02,95.93,96.005,498199999.0
2008-11-13 15:36:00,96.005,96.055,96.005,96.04,618499999.0
2008-11-13 15:37:00,96.025,96.025,95.97,95.985,572499998.0
2008-11-13 15:38:00,95.99,96.02,95.93,95.98,846299998.0
2008-11-13 15:39:00,95.98,96.015,95.97,96.01,789699999.0
2008-11-13 15:40:00,96.01,96.015,95.975,95.985,733800001.0
2008-11-13 15:41:00,95.985,95.995,95.965,95.98,551000000.0
2008-11-13 15:42:00,95.98,95.985,95.93,95.97,581500000.0
2008-11-13 15:43:00,95.98,95.98,95.955,95.97,737699992.0
2008-11-13 15:44:00,95.97,95.995,95.95,95.955,466200001.0
2008-11-13 15:45:00,95.955,95.975,95.93,95.97,548299994.0
2008-11-13 15:46:00,95.97,95.975,95.96,95.96,193900000.0
2008-11-13 15:47:00,95.96,95.97,95.96,95.97,207599996.0
2008-11-13 15:48:00,95.97,95.97,95.93,95.96,561699996.0
2008-11-13 15:49:00,95.96,95.96,95.93,95.95,695199997.0
2008-11-13 15:50:00,95.95,95.955,95.82,95.82,935699993.0
2008-11-13 15:51:00,95.82,95.885,95.82,95.85,459599999.0
2008-11-13 15:52:00,95.855,95.865,95.825,95.865,385100000.0
2008-11-13 15:53:00,95.865,95.875,95.805,95.815,436099999.0
2008-11-13 15:54:00,95.805,95.845,95.775,95.78,675299998.0
2008-11-13 15:55:00,95.775,95.78,95.745,95.75,904999996.0
2008-11-13 15:56:00,95.76,95.79,95.74,95.75,589999999.0
2008-11-13 15:57:00,95.745,95.79,95.745,95.78,523300000.0
2008-11-13 15:58:00,95.78,95.795,95.755,95.78,262500000.0
2008-11-13 15:59:00,95.78,95.78,95.74,95.78,354600000.0
2008-11-13 16:00:00,95.78,95.84,95.75,95.78,358900000.0
2008-11-13 16:01:00,95.78,95.79,95.755,95.775,130500000.0
2008-11-13 16:02:00,95.78,95.825,95.77,95.825,413399999.0
2008-11-13 16:03:00,95.83,95.935,95.83,95.93,753799994.0
2008-11-13 16:04:00,95.925,95.93,95.89,95.905,370799995.0
2008-11-13 16:05:00,95.9,95.915,95.87,95.87,175400000.0
2008-11-13 16:06:00,95.87,95.885,95.84,95.845,344600000.0
2008-11-13 16:07:00,95.85,95.9,95.835,95.87,281600000.0
2008-11-13 16:08:00,95.865,95.865,95.835,95.855,243500000.0
2008-11-13 16:09:00,95.865,95.88,95.855,95.875,241900000.0
2008-11-13 16:10:00,95.88,95.895,95.875,95.885,114400000.0
2008-11-13 16:11:00,95.885,95.91,95.84,95.905,274100000.0
2008-11-13 16:12:00,95.92,95.955,95.915,95.955,165600000.0
2008-11-13 16:13:00,95.945,95.97,95.935,95.955,216300000.0
2008-11-13 16:14:00,95.955,95.955,95.925,95.925,149600000.0
2008-11-13 16:15:00,95.925,95.975,95.92,95.975,372200000.0
2008-11-13 16:16:00,95.975,95.975,95.915,95.925,247114000.0
2008-11-13 16:17:00,95.935,95.955,95.935,95.935,111000000.0
2008-11-13 16:18:00,95.935,95.935,95.91,95.91,54600000.0
2008-11-13 16:19:00,95.92,95.93,95.915,95.92,122700000.0
2008-11-13 16:20:00,95.925,95.97,95.925,95.965,131900000.0
2008-11-13 16:21:00,95.965,95.97,95.94,95.96,139800000.0
2008-11-13 16:22:00,95.965,96.03,95.96,96.02,202800000.0
2008-11-13 16:23:00,96.015,96.09,96.015,96.085,178300000.0
2008-11-13 16:24:00,96.085,96.11,96.07,96.085,296600000.0
2008-11-13 16:25:00,96.085,96.11,96.065,96.08,294100000.0
2008-11-13 16:26:00,96.085,96.09,96.05,96.055,115400000.0
2008-11-13 16:27:00,96.06,96.14,96.055,96.125,177300000.0
2008-11-13 16:28:00,96.13,96.185,96.125,96.16,168500000.0
2008-11-13 16:29:00,96.16,96.165,96.115,96.14,121800000.0
2008-11-13 16:30:00,96.135,96.18,96.125,96.155,225200000.0
2008-11-13 16:31:00,96.15,96.34,96.15,96.34,266200001.0
2008-11-13 16:32:00,96.345,96.4,96.3,96.36,475700000.0
2008-11-13 16:33:00,96.32,96.4,96.31,96.345,409500000.0
2008-11-13 16:34:00,96.34,96.34,96.265,96.275,505300000.0
2008-11-13 16:35:00,96.275,96.29,96.23,96.23,417799999.0
2008-11-13 16:36:00,96.225,96.25,96.205,96.24,280700000.0
2008-11-13 16:37:00,96.255,96.285,96.21,96.22,490000000.0
2008-11-13 16:38:00,96.23,96.26,96.215,96.24,442000000.0
2008-11-13 16:39:00,96.245,96.26,96.225,96.235,420000000.0
2008-11-13 16:40:00,96.225,96.25,96.085,96.095,405400000.0
2008-11-13 16:41:00,96.105,96.135,96.045,96.125,417600000.0
2008-11-13 16:42:00,96.125,96.185,96.115,96.17,296400000.0
2008-11-13 16:43:00,96.18,96.215,96.105,96.11,364900000.0
2008-11-13 16:44:00,96.105,96.155,96.06,96.11,490400000.0
2008-11-13 16:45:00,96.12,96.145,96.065,96.065,409400000.0
2008-11-13 16:46:00,96.065,96.065,95.94,95.965,291400000.0
2008-11-13 16:47:00,95.975,96.0,95.93,95.97,366499999.0
2008-11-13 16:48:00,95.965,95.99,95.935,95.945,213800000.0
2008-11-13 16:49:00,95.935,95.935,95.88,95.89,345500000.0
2008-11-13 16:50:00,95.895,95.985,95.885,95.975,406600000.0
2008-11-13 16:51:00,95.975,96.005,95.935,95.935,396800000.0
2008-11-13 16:52:00,95.935,95.955,95.885,95.89,393100000.0
2008-11-13 16:53:00,95.895,95.975,95.895,95.945,332600000.0
2008-11-13 16:54:00,95.945,95.955,95.875,95.935,482000000.0
2008-11-13 16:55:00,95.935,96.0,95.935,95.96,392100000.0
2008-11-13 16:56:00,95.955,95.965,95.915,95.925,220100000.0
2008-11-13 16:57:00,95.93,95.945,95.84,95.84,366300000.0
2008-11-13 16:58:00,95.835,95.865,95.8,95.81,533800000.0
2008-11-13 16:59:00,95.815,95.855,95.785,95.85,411600000.0
2008-11-13 17:00:00,95.855,95.92,95.835,95.875,345100000.0
2008-11-13 17:01:00,95.875,95.885,95.83,95.88,385000000.0
2008-11-13 17:02:00,95.88,95.925,95.875,95.895,372300000.0
2008-11-13 17:03:00,95.9,95.96,95.9,95.925,279800000.0
2008-11-13 17:04:00,95.935,95.94,95.885,95.89,344600000.0
2008-11-13 17:05:00,95.9,96.01,95.885,95.98,254600000.0
2008-11-13 17:06:00,95.975,96.015,95.93,95.93,257514000.0
2008-11-13 17:07:00,95.92,95.975,95.905,95.965,260500000.0
2008-11-13 17:08:00,95.965,95.99,95.91,95.955,350600000.0
2008-11-13 17:09:00,95.955,95.955,95.865,95.925,455900000.0
2008-11-13 17:10:00,95.935,95.945,95.89,95.935,379400000.0
2008-11-13 17:11:00,95.935,95.995,95.915,95.96,260000000.0
2008-11-13 17:12:00,95.955,96.015,95.95,96.005,248100000.0
2008-11-13 17:13:00,96.005,96.015,95.975,96.015,198700000.0
2008-11-13 17:14:00,96.015,96.065,96.01,96.05,337500000.0
2008-11-13 17:15:00,96.05,96.115,96.005,96.09,327300000.0
2008-11-13 17:16:00,96.09,96.16,96.04,96.145,269800000.0
2008-11-13 17:17:00,96.15,96.18,96.14,96.14,504300000.0
2008-11-13 17:18:00,96.135,96.23,96.135,96.17,492600000.0
2008-11-13 17:19:00,96.17,96.24,96.135,96.16,295914000.0
2008-11-13 17:20:00,96.16,96.285,96.15,96.265,324200000.0
2008-11-13 17:21:00,96.26,96.275,96.17,96.195,573100000.0
2008-11-13 17:22:00,96.21,96.22,96.11,96.185,397200000.0
2008-11-13 17:23:00,96.185,96.25,96.185,96.22,472200000.0
2008-11-13 17:24:00,96.205,96.215,96.135,96.165,434000000.0
2008-11-13 17:25:00,96.165,96.185,96.11,96.125,314600000.0
2008-11-13 17:26:00,96.125,96.175,96.12,96.14,312000000.0
2008-11-13 17:27:00,96.14,96.21,96.115,96.135,372400000.0
2008-11-13 17:28:00,96.125,96.225,96.09,96.205,276600000.0
2008-11-13 17:29:00,96.205,96.215,96.1,96.105,586299999.0
2008-11-13 17:30:00,96.105,96.2,96.105,96.135,336800000.0
2008-11-13 17:31:00,96.125,96.135,96.095,96.13,352500000.0
2008-11-13 17:32:00,96.125,96.195,96.115,96.185,551700000.0
2008-11-13 17:33:00,96.185,96.19,96.065,96.065,383400000.0
2008-11-13 17:34:00,96.08,96.135,96.08,96.115,308200000.0
2008-11-13 17:35:00,96.11,96.145,96.095,96.095,505500000.0
2008-11-13 17:36:00,96.09,96.1,96.06,96.08,252900000.0
2008-11-13 17:37:00,96.07,96.085,95.97,95.975,515900000.0
2008-11-13 17:38:00,95.985,96.03,95.975,96.03,312500000.0
2008-11-13 17:39:00,96.015,96.095,96.015,96.085,349100000.0
2008-11-13 17:40:00,96.085,96.12,96.02,96.115,210300000.0
2008-11-13 17:41:00,96.105,96.115,96.05,96.1,364900000.0
2008-11-13 17:42:00,96.095,96.13,96.065,96.085,505800000.0
2008-11-13 17:43:00,96.09,96.095,95.99,96.015,672999999.0
2008-11-13 17:44:00,96.02,96.105,96.005,96.065,312100000.0
2008-11-13 17:45:00,96.065,96.075,95.955,95.965,554100000.0
2008-11-13 17:46:00,95.97,96.005,95.935,95.95,342800000.0
2008-11-13 17:47:00,95.95,95.96,95.91,95.95,295400000.0
2008-11-13 17:48:00,95.94,95.995,95.915,95.965,485700000.0
2008-11-13 17:49:00,95.96,95.965,95.92,95.925,229500000.0
2008-11-13 17:50:00,95.92,95.98,95.92,95.96,415200000.0
2008-11-13 17:51:00,95.96,95.975,95.94,95.955,362514000.0
2008-11-13 17:52:00,95.955,95.97,95.92,95.95,290400000.0
2008-11-13 17:53:00,95.95,96.0,95.93,95.98,197600000.0
2008-11-13 17:54:00,95.975,96.035,95.975,96.005,199500000.0
2008-11-13 17:55:00,96.0,96.035,95.985,96.02,62400000.0
2008-11-13 17:56:00,96.025,96.065,96.015,96.055,133100000.0
2008-11-13 17:57:00,96.055,96.065,96.0,96.005,107300000.0
2008-11-13 17:58:00,96.0,96.01,95.965,95.965,126500000.0
2008-11-13 17:59:00,95.965,95.98,95.925,95.935,313100000.0
2008-11-13 18:00:00,95.93,96.0,95.88,95.985,348600000.0
2008-11-13 18:01:00,95.975,96.025,95.97,96.005,434700000.0
2008-11-13 18:02:00,96.005,96.04,95.995,96.03,282500000.0
2008-11-13 18:03:00,96.035,96.035,96.0,96.015,382100000.0
2008-11-13 18:04:00,96.015,96.03,96.005,96.015,251600000.0
2008-11-13 18:05:00,96.02,96.03,96.005,96.01,326200000.0
2008-11-13 18:06:00,96.015,96.015,95.925,95.95,166300000.0
2008-11-13 18:07:00,95.955,95.96,95.82,95.845,400700000.0
2008-11-13 18:08:00,95.86,95.86,95.715,95.715,460800000.0
2008-11-13 18:09:00,95.725,95.77,95.72,95.755,541100000.0
2008-11-13 18:10:00,95.755,95.755,95.63,95.665,554200000.0
2008-11-13 18:11:00,95.66,95.68,95.65,95.68,110100000.0
2008-11-13 18:12:00,95.675,95.675,95.605,95.63,530599999.0
2008-11-13 18:13:00,95.635,95.75,95.62,95.71,916700000.0
2008-11-13 18:14:00,95.715,95.825,95.715,95.825,474100000.0
2008-11-13 18:15:00,95.825,95.825,95.695,95.755,548800000.0
2008-11-13 18:16:00,95.75,95.805,95.715,95.755,331600000.0
2008-11-13 18:17:00,95.755,95.825,95.745,95.815,508700000.0
2008-11-13 18:18:00,95.81,95.875,95.81,95.855,451400000.0
2008-11-13 18:19:00,95.865,95.87,95.74,95.76,395800000.0
2008-11-13 18:20:00,95.74,95.785,95.69,95.73,389600000.0
2008-11-13 18:21:00,95.725,95.785,95.695,95.695,299100000.0
2008-11-13 18:22:00,95.695,95.825,95.695,95.81,492300001.0
2008-11-13 18:23:00,95.805,95.82,95.79,95.805,345200000.0
2008-11-13 18:24:00,95.805,95.885,95.8,95.865,535600000.0
2008-11-13 18:25:00,95.855,95.95,95.855,95.885,449300000.0
2008-11-13 18:26:00,95.875,95.905,95.83,95.855,566700000.0
2008-11-13 18:27:00,95.865,95.875,95.82,95.86,412500000.0
2008-11-13 18:28:00,95.86,95.935,95.855,95.905,221200000.0
2008-11-13 18:29:00,95.9,95.975,95.85,95.975,543900000.0
2008-11-13 18:30:00,95.975,96.065,95.975,96.04,475400000.0
2008-11-13 18:31:00,96.035,96.055,95.945,95.965,387800000.0
2008-11-13 18:32:00,95.96,95.96,95.905,95.905,413699999.0
2008-11-13 18:33:00,95.905,95.91,95.87,95.875,534299998.0
2008-11-13 18:34:00,95.875,95.905,95.85,95.855,516900000.0
2008-11-13 18:35:00,95.855,95.87,95.825,95.84,473000000.0
2008-11-13 18:36:00,95.84,95.895,95.815,95.815,532300000.0
2008-11-13 18:37:00,95.805,95.815,95.755,95.765,403300001.0
2008-11-13 18:38:00,95.765,95.77,95.685,95.685,419299999.0
2008-11-13 18:39:00,95.685,95.695,95.625,95.66,208500000.0
2008-11-13 18:40:00,95.665,95.75,95.665,95.75,343714000.0
2008-11-13 18:41:00,95.745,95.78,95.71,95.78,298900000.0
2008-11-13 18:42:00,95.785,95.85,95.765,95.845,214400000.0
2008-11-13 18:43:00,95.845,95.865,95.755,95.78,289614000.0
2008-11-13 18:44:00,95.785,95.825,95.765,95.765,496000000.0
2008-11-13 18:45:00,95.77,95.805,95.755,95.795,248799999.0
2008-11-13 18:46:00,95.8,95.9,95.8,95.88,508099999.0
2008-11-13 18:47:00,95.885,95.905,95.855,95.865,375300000.0
2008-11-13 18:48:00,95.87,95.925,95.85,95.89,432500000.0
2008-11-13 18:49:00,95.885,95.925,95.885,95.895,246300000.0
2008-11-13 18:50:00,95.91,95.975,95.91,95.965,374200000.0
2008-11-13 18:51:00,95.955,95.965,95.885,95.9,424800000.0
2008-11-13 18:52:00,95.9,95.925,95.885,95.925,188100000.0
2008-11-13 18:53:00,95.93,95.965,95.9,95.965,464600001.0
2008-11-13 18:54:00,95.965,95.965,95.825,95.875,672900000.0
2008-11-13 18:55:00,95.87,95.87,95.79,95.865,458399998.0
2008-11-13 18:56:00,95.87,95.91,95.835,95.835,419800001.0
2008-11-13 18:57:00,95.845,95.935,95.825,95.91,501600000.0
2008-11-13 18:58:00,95.91,95.93,95.875,95.915,318200000.0
2008-11-13 18:59:00,95.905,95.955,95.905,95.955,157300000.0
2008-11-13 19:00:00,95.965,96.01,95.96,95.965,402000000.0
2008-11-13 19:01:00,95.96,95.98,95.935,95.965,257200000.0
2008-11-13 19:02:00,95.965,96.0,95.925,95.935,281100000.0
2008-11-13 19:03:00,95.935,95.95,95.885,95.885,295000000.0
2008-11-13 19:04:00,95.89,95.905,95.865,95.885,187000000.0
2008-11-13 19:05:00,95.89,95.89,95.825,95.83,197400000.0
2008-11-13 19:06:00,95.835,95.945,95.825,95.875,324300001.0
2008-11-13 19:07:00,95.885,95.89,95.835,95.845,235200000.0
2008-11-13 19:08:00,95.845,95.88,95.845,95.875,155800000.0
2008-11-13 19:09:00,95.88,95.905,95.855,95.855,159700000.0
2008-11-13 19:10:00,95.855,95.875,95.825,95.825,283200000.0
2008-11-13 19:11:00,95.82,95.82,95.775,95.795,128500000.0
2008-11-13 19:12:00,95.795,95.845,95.795,95.835,266000000.0
2008-11-13 19:13:00,95.83,95.835,95.775,95.795,463200003.0
2008-11-13 19:14:00,95.8,95.805,95.715,95.745,351200001.0
2008-11-13 19:15:00,95.745,95.75,95.675,95.685,338600000.0
2008-11-13 19:16:00,95.685,95.7,95.595,95.68,281800000.0
2008-11-13 19:17:00,95.68,95.72,95.655,95.72,173600000.0
2008-11-13 19:18:00,95.72,95.735,95.69,95.71,345800000.0
2008-11-13 19:19:00,95.71,95.72,95.675,95.715,335800000.0
2008-11-13 19:20:00,95.725,95.725,95.685,95.69,139000000.0
2008-11-13 19:21:00,95.685,95.69,95.655,95.655,219100000.0
2008-11-13 19:22:00,95.65,95.72,95.62,95.715,333700000.0
2008-11-13 19:23:00,95.705,95.775,95.7,95.765,196900000.0
2008-11-13 19:24:00,95.75,95.78,95.715,95.715,199199999.0
2008-11-13 19:25:00,95.715,95.735,95.715,95.725,200400000.0
2008-11-13 19:26:00,95.725,95.73,95.66,95.66,155500000.0
2008-11-13 19:27:00,95.645,95.645,95.54,95.59,400700000.0
2008-11-13 19:28:00,95.59,95.73,95.575,95.73,398900000.0
2008-11-13 19:29:00,95.725,95.725,95.56,95.575,393600000.0
2008-11-13 19:30:00,95.575,95.605,95.56,95.6,420100000.0
2008-11-13 19:31:00,95.605,95.67,95.605,95.63,666600001.0
2008-11-13 19:32:00,95.635,95.64,95.56,95.56,559600000.0
2008-11-13 19:33:00,95.56,95.61,95.555,95.595,436700000.0
2008-11-13 19:34:00,95.59,95.69,95.59,95.69,355599999.0
2008-11-13 19:35:00,95.69,95.725,95.685,95.72,302400000.0
2008-11-13 19:36:00,95.72,95.765,95.72,95.735,533100000.0
2008-11-13 19:37:00,95.735,95.735,95.62,95.65,674400000.0
2008-11-13 19:38:00,95.65,95.68,95.595,95.62,489999999.0
2008-11-13 19:39:00,95.615,95.63,95.575,95.625,475500003.0
2008-11-13 19:40:00,95.63,95.705,95.63,95.68,381500000.0
2008-11-13 19:41:00,95.695,95.7,95.605,95.625,641900000.0
2008-11-13 19:42:00,95.62,95.62,95.57,95.59,283599999.0
2008-11-13 19:43:00,95.59,95.63,95.565,95.62,444299999.0
2008-11-13 19:44:00,95.63,95.63,95.55,95.565,573700001.0
2008-11-13 19:45:00,95.565,95.66,95.565,95.64,434700000.0
2008-11-13 19:46:00,95.64,95.64,95.59,95.59,268400000.0
2008-11-13 19:47:00,95.595,95.615,95.555,95.555,488699999.0
2008-11-13 19:48:00,95.555,95.56,95.515,95.52,755000000.0
2008-11-13 19:49:00,95.52,95.53,95.4,95.4,809199999.0
2008-11-13 19:50:00,95.4,95.415,95.345,95.345,661400002.0
2008-11-13 19:51:00,95.35,95.385,95.345,95.37,454200001.0
2008-11-13 19:52:00,95.36,95.38,95.265,95.305,675200001.0
2008-11-13 19:53:00,95.315,95.315,95.26,95.285,474799999.0
2008-11-13 19:54:00,95.295,95.43,95.295,95.4,847428478.0
2008-11-13 19:55:00,95.4,95.41,95.31,95.315,597600000.0
2008-11-13 19:56:00,95.315,95.325,95.285,95.285,562000000.0
2008-11-13 19:57:00,95.29,95.3,95.2,95.235,654500000.0
2008-11-13 19:58:00,95.245,95.305,95.2,95.22,823299999.0
2008-11-13 19:59:00,95.205,95.345,95.2,95.345,786900002.0
2008-11-13 20:00:00,95.335,95.335,95.25,95.33,848600002.0
2008-11-13 20:01:00,95.33,95.37,95.225,95.3,802800000.0
2008-11-13 20:02:00,95.305,95.32,95.2,95.23,1009000003.0
2008-11-13 20:03:00,95.225,95.255,95.16,95.22,654100000.0
2008-11-13 20:04:00,95.22,95.26,95.165,95.255,779300002.0
2008-11-13 20:05:00,95.26,95.275,95.155,95.17,796699999.0
2008-11-13 20:06:00,95.17,95.225,95.13,95.22,637800000.0
2008-11-13 20:07:00,95.22,95.35,95.21,95.305,678400001.0
2008-11-13 20:08:00,95.29,95.345,95.21,95.3,717100002.0
2008-11-13 20:09:00,95.305,95.44,95.305,95.385,593300000.0
2008-11-13 20:10:00,95.38,95.4,95.275,95.335,638599996.0
2008-11-13 20:11:00,95.33,95.405,95.315,95.405,538000000.0
2008-11-13 20:12:00,95.415,95.425,95.34,95.345,317000000.0
2008-11-13 20:13:00,95.34,95.41,95.325,95.41,370000001.0
2008-11-13 20:14:00,95.41,95.435,95.37,95.39,536500002.0
2008-11-13 20:15:00,95.39,95.425,95.39,95.41,250900000.0
2008-11-13 20:16:00,95.41,95.455,95.41,95.455,448500000.0
2008-11-13 20:17:00,95.465,95.5,95.44,95.495,362700000.0
2008-11-13 20:18:00,95.51,95.605,95.5,95.595,735300001.0
2008-11-13 20:19:00,95.6,95.61,95.425,95.425,577199999.0
2008-11-13 20:20:00,95.43,95.445,95.385,95.385,555700000.0
2008-11-13 20:21:00,95.385,95.425,95.35,95.4,568399999.0
2008-11-13 20:22:00,95.4,95.4,95.29,95.29,483300001.0
2008-11-13 20:23:00,95.295,95.355,95.245,95.35,772600000.0
2008-11-13 20:24:00,95.35,95.36,95.215,95.23,829300001.0
2008-11-13 20:25:00,95.23,95.34,95.225,95.34,689900003.0
2008-11-13 20:26:00,95.34,95.395,95.275,95.325,615100000.0
2008-11-13 20:27:00,95.325,95.34,95.24,95.24,682300000.0
2008-11-13 20:28:00,95.235,95.38,95.225,95.38,839300003.0
2008-11-13 20:29:00,95.385,95.455,95.35,95.455,810299999.0
2008-11-13 20:30:00,95.47,95.52,95.425,95.45,819400000.0
2008-11-13 20:31:00,95.45,95.535,95.45,95.5,619100002.0
2008-11-13 20:32:00,95.5,95.535,95.43,95.435,710900000.0
2008-11-13 20:33:00,95.44,95.45,95.335,95.335,665100000.0
2008-11-13 20:34:00,95.335,95.445,95.335,95.42,711700001.0
2008-11-13 20:35:00,95.43,95.505,95.42,95.435,548900000.0
2008-11-13 20:36:00,95.435,95.44,95.375,95.395,770300000.0
2008-11-13 20:37:00,95.395,95.495,95.38,95.485,499600000.0
2008-11-13 20:38:00,95.485,95.6,95.46,95.55,577599999.0
2008-11-13 20:39:00,95.555,95.64,95.515,95.52,601900000.0
2008-11-13 20:40:00,95.525,95.615,95.525,95.58,451100000.0
2008-11-13 20:41:00,95.57,95.605,95.535,95.545,627200002.0
2008-11-13 20:42:00,95.54,95.54,95.435,95.44,454800000.0
2008-11-13 20:43:00,95.45,95.555,95.43,95.53,669600000.0
2008-11-13 20:44:00,95.53,95.785,95.495,95.78,563500000.0
2008-11-13 20:45:00,95.785,95.825,95.725,95.79,821500003.0
2008-11-13 20:46:00,95.79,95.85,95.73,95.745,974200001.0
2008-11-13 20:47:00,95.745,95.78,95.695,95.7,699800002.0
2008-11-13 20:48:00,95.7,95.75,95.64,95.73,670500001.0
2008-11-13 20:49:00,95.73,95.73,95.66,95.67,720300004.0
2008-11-13 20:50:00,95.665,95.795,95.63,95.765,749100000.0
2008-11-13 20:51:00,95.765,95.77,95.65,95.74,663700000.0
2008-11-13 20:52:00,95.74,95.885,95.74,95.88,522900002.0
2008-11-13 20:53:00,95.88,95.98,95.85,95.9,863100001.0
2008-11-13 20:54:00,95.91,96.14,95.91,96.0,896700002.0
2008-11-13 20:55:00,96.0,96.01,95.89,95.93,839200001.0
2008-11-13 20:56:00,95.935,95.955,95.87,95.87,642000000.0
2008-11-13 20:57:00,95.87,95.955,95.815,95.89,892500000.0
2008-11-13 20:58:00,95.895,95.95,95.82,95.83,812000000.0
2008-11-13 20:59:00,95.825,95.85,95.765,95.77,507600000.0
2008-11-13 21:00:00,95.78,95.885,95.735,95.845,773599999.0
2008-11-13 21:01:00,95.845,95.915,95.835,95.905,533500000.0
2008-11-13 21:02:00,95.905,95.905,95.815,95.845,666100001.0
2008-11-13 21:03:00,95.84,95.92,95.795,95.825,566599999.0
2008-11-13 21:04:00,95.82,95.92,95.805,95.92,524800000.0
2008-11-13 21:05:00,95.92,95.92,95.82,95.9,880700003.0
2008-11-13 21:06:00,95.905,95.905,95.84,95.855,521700000.0
2008-11-13 21:07:00,95.855,96.005,95.855,95.955,827900000.0
2008-11-13 21:08:00,95.955,96.075,95.955,95.975,832900000.0
2008-11-13 21:09:00,96.005,96.075,95.96,96.045,698200000.0
2008-11-13 21:10:00,96.03,96.16,95.995,96.12,817300000.0
2008-11-13 21:11:00,96.115,96.12,96.02,96.035,651000000.0
2008-11-13 21:12:00,96.045,96.055,96.015,96.015,636700000.0
2008-11-13 21:13:00,96.015,96.045,96.0,96.015,509800000.0
2008-11-13 21:14:00,96.015,96.015,95.91,95.92,663700000.0
2008-11-13 21:15:00,95.915,96.085,95.905,96.075,727700000.0
2008-11-13 21:16:00,96.08,96.08,96.02,96.05,652800000.0
2008-11-13 21:17:00,96.05,96.08,95.97,96.04,871400000.0
2008-11-13 21:18:00,96.04,96.04,95.885,95.885,744800000.0
2008-11-13 21:19:00,95.885,95.915,95.84,95.845,605600000.0
2008-11-13 21:20:00,95.845,95.95,95.845,95.875,513100000.0
2008-11-13 21:21:00,95.875,95.995,95.875,95.97,709900000.0
2008-11-13 21:22:00,95.97,96.065,95.935,95.975,864399999.0
2008-11-13 21:23:00,95.98,96.12,95.98,96.105,603200000.0
2008-11-13 21:24:00,96.105,96.125,96.005,96.06,536600000.0
2008-11-13 21:25:00,96.06,96.08,95.975,96.05,582800000.0
2008-11-13 21:26:00,96.05,96.17,96.05,96.16,612000000.0
2008-11-13 21:27:00,96.175,96.21,96.12,96.2,554200000.0
2008-11-13 21:28:00,96.21,96.38,96.17,96.38,512500000.0
2008-11-13 21:29:00,96.385,96.585,96.385,96.445,554600002.0
2008-11-13 21:30:00,96.445,96.57,96.445,96.57,602800000.0
2008-11-13 21:31:00,96.57,96.63,96.52,96.57,660599999.0
2008-11-13 21:32:00,96.57,96.58,96.395,96.42,805600000.0
2008-11-13 21:33:00,96.415,96.475,96.385,96.4,799500000.0
2008-11-13 21:34:00,96.405,96.435,96.28,96.295,627100000.0
2008-11-13 21:35:00,96.31,96.385,96.275,96.385,770300000.0
2008-11-13 21:36:00,96.38,96.605,96.38,96.55,606100000.0
2008-11-13 21:37:00,96.55,96.915,96.55,96.815,443400001.0
2008-11-13 21:38:00,96.82,96.84,96.7,96.75,547000000.0
2008-11-13 21:39:00,96.75,96.83,96.69,96.69,660700001.0
2008-11-13 21:40:00,96.69,96.74,96.585,96.715,616300000.0
2008-11-13 21:41:00,96.715,96.74,96.63,96.73,622100001.0
2008-11-13 21:42:00,96.74,96.775,96.7,96.72,553800000.0
2008-11-13 21:43:00,96.72,96.78,96.705,96.71,405900000.0
2008-11-13 21:44:00,96.705,96.73,96.69,96.7,362500000.0
2008-11-13 21:45:00,96.7,96.735,96.67,96.71,623700000.0
2008-11-13 21:46:00,96.72,96.76,96.705,96.745,520900000.0
2008-11-13 21:47:00,96.75,96.785,96.72,96.78,593300000.0
2008-11-13 21:48:00,96.79,96.84,96.74,96.77,556600000.0
2008-11-13 21:49:00,96.765,96.79,96.7,96.7,619499999.0
2008-11-13 21:50:00,96.7,96.81,96.66,96.8,648500001.0
2008-11-13 21:51:00,96.8,96.805,96.715,96.715,781500000.0
2008-11-13 21:52:00,96.71,96.715,96.62,96.63,565200000.0
2008-11-13 21:53:00,96.63,96.665,96.6,96.6,348200000.0
2008-11-13 21:54:00,96.6,96.605,96.465,96.535,666600000.0
2008-11-13 21:55:00,96.535,96.535,96.465,96.485,481100001.0
2008-11-13 21:56:00,96.48,96.53,96.41,96.465,631300000.0
2008-11-13 21:57:00,96.46,96.54,96.445,96.53,465300000.0
2008-11-13 21:58:00,96.525,96.545,96.46,96.465,583500000.0
2008-11-13 21:59:00,96.465,96.47,96.4,96.445,619200000.0
2008-11-13 22:00:00,96.445,96.53,96.41,96.41,692600000.0
2008-11-13 22:01:00,96.41,96.42,96.345,96.405,439700000.0
2008-11-13 22:02:00,96.41,96.43,96.34,96.37,381300000.0
2008-11-13 22:03:00,96.37,96.375,96.205,96.29,480000001.0
2008-11-13 22:04:00,96.285,96.355,96.285,96.34,460100000.0
2008-11-13 22:05:00,96.345,96.38,96.305,96.305,235300000.0
2008-11-13 22:06:00,96.3,96.325,96.215,96.25,389100000.0
2008-11-13 22:07:00,96.235,96.26,96.13,96.16,455900000.0
2008-11-13 22:08:00,96.16,96.2,96.11,96.2,673000000.0
2008-11-13 22:09:00,96.2,96.2,95.96,96.075,589900000.0
2008-11-13 22:10:00,96.075,96.21,96.075,96.185,750900000.0
2008-11-13 22:11:00,96.19,96.285,96.14,96.28,525300000.0
2008-11-13 22:12:00,96.285,96.33,96.22,96.22,642300003.0
2008-11-13 22:13:00,96.23,96.325,96.195,96.315,630000000.0
2008-11-13 22:14:00,96.315,96.335,96.245,96.305,289900000.0
2008-11-13 22:15:00,96.3,96.315,96.195,96.27,520600000.0
2008-11-13 22:16:00,96.285,96.29,96.16,96.255,449400000.0
2008-11-13 22:17:00,96.27,96.385,96.255,96.36,504000001.0
2008-11-13 22:18:00,96.36,96.635,96.36,96.58,617699998.0
2008-11-13 22:19:00,96.58,96.6,96.56,96.57,426900000.0
2008-11-13 22:20:00,96.565,96.57,96.5,96.5,468300000.0
2008-11-13 22:21:00,96.505,96.62,96.48,96.595,557000000.0
2008-11-13 22:22:00,96.605,96.69,96.605,96.69,593800000.0
2008-11-13 22:23:00,96.7,96.83,96.7,96.79,612400001.0
2008-11-13 22:24:00,96.79,96.87,96.78,96.87,355300000.0
2008-11-13 22:25:00,96.87,97.06,96.87,97.035,461200000.0
2008-11-13 22:26:00,97.055,97.055,96.93,97.015,683500000.0
2008-11-13 22:27:00,97.01,97.08,96.995,97.08,398200001.0
2008-11-13 22:28:00,97.07,97.155,97.04,97.05,761500001.0
2008-11-13 22:29:00,97.05,97.17,97.025,97.17,460500000.0
2008-11-13 22:30:00,97.17,97.265,97.165,97.19,648500000.0
2008-11-13 22:31:00,97.2,97.245,97.155,97.245,522400000.0
2008-11-13 22:32:00,97.245,97.32,97.24,97.295,578300000.0
2008-11-13 22:33:00,97.29,97.34,97.27,97.28,531800000.0
2008-11-13 22:34:00,97.295,97.305,97.25,97.265,591800003.0
2008-11-13 22:35:00,97.265,97.275,97.205,97.215,458600002.0
2008-11-13 22:36:00,97.225,97.335,97.215,97.335,540300000.0
2008-11-13 22:37:00,97.335,97.57,97.335,97.56,593100000.0
2008-11-13 22:38:00,97.56,97.57,97.39,97.415,642400000.0
2008-11-13 22:39:00,97.41,97.445,97.395,97.42,412800000.0
2008-11-13 22:40:00,97.435,97.55,97.425,97.52,651600000.0
2008-11-13 22:41:00,97.53,97.805,97.515,97.625,648599999.0
2008-11-13 22:42:00,97.6,97.695,97.595,97.655,637400000.0
2008-11-13 22:43:00,97.655,97.68,97.605,97.615,493900000.0
2008-11-13 22:44:00,97.615,97.67,97.55,97.65,559600000.0
2008-11-13 22:45:00,97.66,97.765,97.65,97.68,654300000.0
2008-11-13 22:46:00,97.685,97.965,97.685,97.955,551200000.0
2008-11-13 22:47:00,97.96,98.045,97.87,97.87,645200000.0
2008-11-13 22:48:00,97.865,97.965,97.76,97.965,552400000.0
2008-11-13 22:49:00,97.95,97.965,97.8,97.815,535200000.0
2008-11-13 22:50:00,97.81,97.88,97.775,97.86,351600000.0
2008-11-13 22:51:00,97.86,97.905,97.78,97.905,470900000.0
2008-11-13 22:52:00,97.905,97.925,97.845,97.87,446700000.0
2008-11-13 22:53:00,97.88,97.9,97.85,97.88,319400000.0
2008-11-13 22:54:00,97.875,97.88,97.855,97.875,136400000.0
2008-11-13 22:55:00,97.88,97.92,97.875,97.895,325600000.0
2008-11-13 22:56:00,97.905,98.265,97.895,98.045,347000000.0
2008-11-13 22:57:00,98.055,98.135,97.935,98.045,411200000.0
2008-11-13 22:58:00,98.035,98.05,97.84,97.865,387300000.0
2008-11-13 22:59:00,97.86,97.915,97.815,97.815,340611559.0
2008-11-13 23:00:00,97.815,97.815,97.61,97.655,328600001.0
2008-11-13 23:01:00,97.645,97.795,97.64,97.79,313600000.0
2008-11-13 23:02:00,97.795,97.87,97.795,97.86,317600000.0
2008-11-13 23:03:00,97.86,97.885,97.85,97.855,310200000.0
2008-11-13 23:04:00,97.85,97.855,97.605,97.605,454799999.0
2008-11-13 23:05:00,97.595,97.74,97.595,97.68,569400000.0
2008-11-13 23:06:00,97.675,97.725,97.66,97.68,150000000.0
2008-11-13 23:07:00,97.685,97.69,97.6,97.605,234400000.0
2008-11-13 23:08:00,97.605,97.615,97.445,97.53,383999999.0
2008-11-13 23:09:00,97.525,97.56,97.51,97.52,195800000.0
2008-11-13 23:10:00,97.52,97.535,97.495,97.5,313000001.0
2008-11-13 23:11:00,97.515,97.59,97.51,97.55,454800000.0
2008-11-13 23:12:00,97.55,97.56,97.525,97.55,256299997.0
2008-11-13 23:13:00,97.555,97.595,97.555,97.56,169000000.0
2008-11-13 23:14:00,97.565,97.61,97.54,97.565,217999999.0
2008-11-13 23:15:00,97.57,97.59,97.515,97.565,196600000.0
2008-11-13 23:16:00,97.57,97.63,97.57,97.615,187100000.0
2008-11-13 23:17:00,97.615,97.64,97.595,97.61,235700000.0
2008-11-13 23:18:00,97.625,97.66,97.51,97.66,339600000.0
2008-11-13 23:19:00,97.645,97.67,97.605,97.625,230500000.0
2008-11-13 23:20:00,97.635,97.68,97.635,97.65,202600000.0
2008-11-13 23:21:00,97.65,97.65,97.64,97.65,62000000.0
2008-11-13 23:22:00,97.65,97.65,97.605,97.645,104499999.0
2008-11-13 23:23:00,97.655,97.655,97.625,97.655,335999998.0
2008-11-13 23:24:00,97.65,97.655,97.63,97.65,118400000.0
2008-11-13 23:25:00,97.65,97.67,97.65,97.67,41200000.0
2008-11-13 23:26:00,97.67,97.75,97.66,97.75,197800000.0
2008-11-13 23:27:00,97.75,97.82,97.745,97.79,108600000.0
2008-11-13 23:28:00,97.795,97.795,97.795,97.795,7000000.0
2008-11-13 23:29:00,97.795,97.795,97.705,97.725,113400000.0
2008-11-13 23:30:00,97.74,97.74,97.61,97.615,245999999.0
2008-11-13 23:31:00,97.625,97.64,97.61,97.63,199400000.0
2008-11-13 23:32:00,97.64,97.645,97.64,97.645,15000000.0
2008-11-13 23:33:00,97.645,97.68,97.615,97.615,244000000.0
2008-11-13 23:34:00,97.625,97.645,97.62,97.62,49200000.0
2008-11-13 23:35:00,97.63,97.63,97.63,97.63,11400000.0
2008-11-13 23:36:00,97.625,97.625,97.625,97.625,5400000.0
2008-11-13 23:37:00,97.63,97.645,97.63,97.63,53900000.0
2008-11-13 23:38:00,97.63,97.66,97.595,97.66,419100000.0
2008-11-13 23:39:00,97.665,97.87,97.665,97.865,278100000.0
2008-11-13 23:40:00,97.87,97.87,97.815,97.82,102600000.0
2008-11-13 23:41:00,97.82,97.855,97.82,97.84,73800000.0
2008-11-13 23:42:00,97.83,97.84,97.805,97.805,39400000.0
2008-11-13 23:43:00,97.815,97.815,97.785,97.785,76900000.0
2008-11-13 23:44:00,97.78,97.78,97.74,97.74,73200000.0
2008-11-13 23:45:00,97.74,97.755,97.72,97.735,65500000.0
2008-11-13 23:46:00,97.735,97.74,97.665,97.68,110900000.0
2008-11-13 23:47:00,97.705,97.705,97.66,97.66,126500000.0
2008-11-13 23:48:00,97.66,97.66,97.655,97.655,30000000.0
2008-11-13 23:49:00,97.66,97.66,97.655,97.655,6400000.0
2008-11-13 23:50:00,97.65,97.655,97.64,97.65,67300000.0
2008-11-13 23:51:00,97.645,97.645,97.645,97.645,6000000.0
2008-11-13 23:52:00,97.635,97.64,97.635,97.64,12700000.0
2008-11-13 23:53:00,97.64,97.655,97.635,97.64,96600000.0
2008-11-13 23:54:00,97.64,97.655,97.64,97.64,49200000.0
2008-11-13 23:55:00,97.635,97.645,97.605,97.63,57900000.0
2008-11-13 23:56:00,97.64,97.72,97.63,97.7,231300000.0
2008-11-13 23:57:00,97.7,97.715,97.655,97.67,179200000.0
2008-11-13 23:58:00,97.67,97.67,97.66,97.67,28200000.0
2008-11-13 23:59:00,97.685,97.735,97.65,97.69,131200000.0
2008-11-14 00:00:00,97.69,97.725,97.63,97.685,104000000.0
2008-11-14 00:01:00,97.72,97.72,97.68,97.68,145600000.0
2008-11-14 00:02:00,97.7,97.765,97.7,97.73,145600000.0
2008-11-14 00:03:00,97.745,97.75,97.705,97.715,92000000.0
2008-11-14 00:04:00,97.735,97.755,97.735,97.755,21600000.0
2008-11-14 00:05:00,97.755,97.77,97.745,97.745,34800000.0
2008-11-14 00:06:00,97.76,97.86,97.76,97.805,76400000.0
2008-11-14 00:07:00,97.84,97.89,97.84,97.89,81600000.0
2008-11-14 00:08:00,97.91,97.94,97.91,97.92,157000000.0
2008-11-14 00:09:00,97.795,97.815,97.795,97.81,52400000.0
2008-11-14 00:10:00,97.81,97.81,97.81,97.81,17200001.0
2008-11-14 00:11:00,97.815,97.815,97.8,97.81,62000000.0
2008-11-14 00:12:00,97.81,97.84,97.81,97.835,35200000.0
2008-11-14 00:13:00,97.85,97.85,97.845,97.85,28200000.0
2008-11-14 00:14:00,97.845,97.845,97.82,97.825,61800000.0
2008-11-14 00:15:00,97.825,97.89,97.825,97.88,126500000.0
2008-11-14 00:16:00,97.89,97.89,97.89,97.89,10800000.0
2008-11-14 00:17:00,97.88,97.88,97.855,97.875,47300000.0
2008-11-14 00:18:00,97.87,97.915,97.865,97.9,94200000.0
2008-11-14 00:19:00,97.9,97.9,97.895,97.895,16900000.0
2008-11-14 00:20:00,97.885,97.885,97.88,97.885,33700000.0
2008-11-14 00:21:00,97.88,97.88,97.86,97.875,46100000.0
2008-11-14 00:22:00,97.875,97.875,97.835,97.835,79600000.0
2008-11-14 00:23:00,97.77,97.77,97.77,97.77,101200000.0
2008-11-14 00:24:00,97.85,97.875,97.835,97.865,101200000.0
2008-11-14 00:25:00,97.855,97.855,97.695,97.715,253000000.0
2008-11-14 00:26:00,97.715,97.755,97.705,97.755,70900000.0
2008-11-14 00:27:00,97.755,97.755,97.72,97.72,176400000.0
2008-11-14 00:28:00,97.72,97.775,97.705,97.74,122000000.0
2008-11-14 00:29:00,97.74,97.74,97.66,97.68,183400000.0
2008-11-14 00:30:00,97.655,97.71,97.655,97.685,110200000.0
2008-11-14 00:31:00,97.685,97.7,97.68,97.7,216700000.0
2008-11-14 00:32:00,97.7,97.715,97.685,97.685,285000000.0
2008-11-14 00:33:00,97.685,97.69,97.64,97.65,197800000.0
2008-11-14 00:34:00,97.65,97.67,97.635,97.655,243600000.0
2008-11-14 00:35:00,97.62,97.65,97.605,97.62,181599999.0
2008-11-14 00:36:00,97.62,97.71,97.615,97.705,333600000.0
2008-11-14 00:37:00,97.705,97.715,97.705,97.715,73400000.0
2008-11-14 00:38:00,98.01,98.01,98.0,98.0,6900000.0
2008-11-14 00:39:00,97.715,97.715,97.715,97.715,6900000.0
2008-11-14 00:40:00,97.715,97.73,97.705,97.72,78100000.0
2008-11-14 00:41:00,97.725,97.765,97.69,97.76,141000000.0
2008-11-14 00:42:00,97.75,97.75,97.695,97.705,488400002.0
2008-11-14 00:43:00,97.705,97.705,97.665,97.695,124600000.0
2008-11-14 00:44:00,97.695,97.72,97.65,97.695,180400000.0
2008-11-14 00:45:00,97.695,97.695,97.67,97.68,108600000.0
2008-11-14 00:46:00,97.68,97.7,97.68,97.7,43600000.0
2008-11-14 00:47:00,97.7,97.705,97.695,97.695,67700000.0
2008-11-14 00:48:00,97.705,97.705,97.66,97.68,105200000.0
2008-11-14 00:49:00,97.685,97.69,97.65,97.665,196700000.0
2008-11-14 00:50:00,97.67,97.67,97.655,97.665,72200000.0
2008-11-14 00:51:00,97.67,97.67,97.66,97.665,34000000.0
2008-11-14 00:52:00,97.665,97.67,97.645,97.665,201200001.0
2008-11-14 00:53:00,97.665,97.67,97.665,97.67,51800000.0
2008-11-14 00:54:00,97.67,97.695,97.63,97.63,226599998.0
2008-11-14 00:55:00,97.64,97.655,97.635,97.65,262099999.0
2008-11-14 00:56:00,97.655,97.695,97.625,97.685,212900000.0
2008-11-14 00:57:00,97.685,97.695,97.635,97.695,111500000.0
2008-11-14 00:58:00,97.67,97.67,97.56,97.59,20000000.0
2008-11-14 00:59:00,97.7,97.71,97.675,97.675,20000000.0
2008-11-14 01:00:00,97.685,97.7,97.68,97.69,130000000.0
2008-11-14 01:01:00,97.7,97.7,97.665,97.67,216800000.0
2008-11-14 01:02:00,97.67,97.68,97.61,97.65,138200000.0
2008-11-14 01:03:00,97.65,97.66,97.635,97.66,179600000.0
2008-11-14 01:04:00,97.66,97.665,97.655,97.66,225500000.0
2008-11-14 01:05:00,97.66,97.665,97.64,97.65,161900000.0
2008-11-14 01:06:00,97.65,97.7,97.65,97.665,170199999.0
2008-11-14 01:07:00,97.665,97.665,97.665,97.665,63900000.0
2008-11-14 01:08:00,97.67,97.67,97.665,97.665,74000000.0
2008-11-14 01:09:00,97.67,97.67,97.655,97.66,75200000.0
2008-11-14 01:10:00,97.66,97.67,97.65,97.67,145700000.0
2008-11-14 01:11:00,97.67,97.67,97.665,97.665,22400000.0
2008-11-14 01:12:00,97.665,97.71,97.65,97.65,444500000.0
2008-11-14 01:13:00,97.65,97.675,97.6,97.625,512799999.0
2008-11-14 01:14:00,97.645,97.645,97.605,97.605,260900000.0
2008-11-14 01:15:00,97.61,97.65,97.605,97.625,210600000.0
2008-11-14 01:16:00,97.64,97.685,97.62,97.66,275000000.0
2008-11-14 01:17:00,97.675,97.7,97.645,97.655,193800000.0
2008-11-14 01:18:00,97.665,97.675,97.64,97.67,146900000.0
2008-11-14 01:19:00,97.67,97.69,97.67,97.69,163100000.0
2008-11-14 01:20:00,97.69,97.745,97.67,97.71,222400000.0
2008-11-14 01:21:00,97.71,97.72,97.7,97.72,79400000.0
2008-11-14 01:22:00,97.735,97.78,97.72,97.75,416500000.0
2008-11-14 01:23:00,97.75,97.765,97.75,97.755,52100000.0
2008-11-14 01:24:00,97.755,97.775,97.755,97.765,80600000.0
2008-11-14 01:25:00,97.77,97.78,97.76,97.775,172600000.0
2008-11-14 01:26:00,97.775,97.885,97.775,97.885,526900001.0
2008-11-14 01:27:00,97.885,97.905,97.865,97.905,264900000.0
2008-11-14 01:28:00,97.905,97.95,97.9,97.915,369900004.0
2008-11-14 01:29:00,97.915,97.94,97.885,97.9,243100000.0
2008-11-14 01:30:00,97.9,97.905,97.89,97.89,168000000.0
2008-11-14 01:31:00,97.885,97.93,97.85,97.915,221000000.0
2008-11-14 01:32:00,97.905,97.965,97.905,97.935,799200001.0
2008-11-14 01:33:00,97.94,98.03,97.9,98.01,636000001.0
2008-11-14 01:34:00,98.01,98.075,98.01,98.05,582000001.0
2008-11-14 01:35:00,98.05,98.055,97.975,98.025,408100000.0
2008-11-14 01:36:00,98.025,98.035,97.995,98.0,345900000.0
2008-11-14 01:37:00,98.0,98.02,97.995,98.01,171300000.0
2008-11-14 01:38:00,98.0,98.01,97.985,97.99,235200000.0
2008-11-14 01:39:00,97.985,98.025,97.965,98.025,274800001.0
2008-11-14 01:40:00,98.025,98.03,97.99,97.99,336600000.0
2008-11-14 01:41:00,97.985,98.01,97.95,98.0,214300000.0
2008-11-14 01:42:00,98.0,98.005,97.98,98.0,141000000.0
2008-11-14 01:43:00,97.995,98.0,97.995,97.995,128400000.0
2008-11-14 01:44:00,98.0,98.0,97.995,97.995,66000000.0
2008-11-14 01:45:00,97.995,98.005,97.995,98.0,95400000.0
2008-11-14 01:46:00,98.0,98.0,97.98,97.98,109800000.0
2008-11-14 01:47:00,97.98,97.99,97.95,97.965,182100000.0
2008-11-14 01:48:00,97.98,97.99,97.95,97.96,141000000.0
2008-11-14 01:49:00,97.96,97.975,97.81,97.87,411800000.0
2008-11-14 01:50:00,97.855,97.945,97.83,97.87,385300000.0
2008-11-14 01:51:00,97.88,97.885,97.835,97.84,428400001.0
2008-11-14 01:52:00,97.855,97.855,97.775,97.79,257100000.0
2008-11-14 01:53:00,97.79,97.805,97.7,97.745,644100000.0
2008-11-14 01:54:00,97.75,97.76,97.735,97.745,540400000.0
2008-11-14 01:55:00,97.745,97.76,97.685,97.7,476700000.0
2008-11-14 01:56:00,97.7,97.715,97.66,97.71,360400000.0
2008-11-14 01:57:00,97.7,97.72,97.65,97.66,301300001.0
2008-11-14 01:58:00,97.65,97.67,97.545,97.575,424700000.0
2008-11-14 01:59:00,97.575,97.615,97.545,97.59,349500000.0
2008-11-14 02:00:00,97.595,97.655,97.565,97.605,410900001.0
2008-11-14 02:01:00,97.605,97.605,97.515,97.55,280100000.0
2008-11-14 02:02:00,97.545,97.55,97.505,97.525,263100000.0
2008-11-14 02:03:00,97.53,97.55,97.485,97.485,381900000.0
2008-11-14 02:04:00,97.49,97.49,97.32,97.33,605800000.0
2008-11-14 02:05:00,97.33,97.41,97.295,97.41,329000001.0
2008-11-14 02:06:00,97.41,97.485,97.405,97.48,610700000.0
2008-11-14 02:07:00,97.48,97.55,97.47,97.55,517599997.0
2008-11-14 02:08:00,97.55,97.55,97.435,97.475,381400000.0
2008-11-14 02:09:00,97.47,97.54,97.355,97.43,506500001.0
2008-11-14 02:10:00,97.43,97.49,97.375,97.455,537699998.0
2008-11-14 02:11:00,97.47,97.58,97.465,97.56,456100000.0
2008-11-14 02:12:00,97.56,97.565,97.495,97.53,439599999.0
2008-11-14 02:13:00,97.555,97.575,97.46,97.5,700500000.0
2008-11-14 02:14:00,97.51,97.51,97.425,97.5,356500000.0
2008-11-14 02:15:00,97.505,97.52,97.44,97.45,490500000.0
2008-11-14 02:16:00,97.46,97.5,97.445,97.47,316900000.0
2008-11-14 02:17:00,97.485,97.5,97.455,97.46,99400000.0
2008-11-14 02:18:00,97.465,97.485,97.46,97.47,98800000.0
2008-11-14 02:19:00,97.475,97.48,97.39,97.39,277699998.0
2008-11-14 02:20:00,97.39,97.43,97.385,97.42,281600000.0
2008-11-14 02:21:00,97.415,97.425,97.3,97.315,672900001.0
2008-11-14 02:22:00,97.31,97.365,97.31,97.35,396100001.0
2008-11-14 02:23:00,97.345,97.38,97.33,97.36,193400000.0
2008-11-14 02:24:00,97.365,97.37,97.31,97.345,464400002.0
2008-11-14 02:25:00,97.345,97.44,97.335,97.42,535299999.0
2008-11-14 02:26:00,97.42,97.42,97.335,97.37,278500000.0
2008-11-14 02:27:00,97.37,97.375,97.325,97.37,168000000.0
2008-11-14 02:28:00,97.37,97.375,97.31,97.33,172400000.0
2008-11-14 02:29:00,97.34,97.34,97.275,97.275,170600000.0
2008-11-14 02:30:00,97.27,97.3,97.245,97.25,330500000.0
2008-11-14 02:31:00,97.25,97.29,97.25,97.255,358099998.0
2008-11-14 02:32:00,97.255,97.275,97.245,97.25,302900000.0
2008-11-14 02:33:00,97.25,97.3,97.245,97.255,333900000.0
2008-11-14 02:34:00,97.26,97.31,97.26,97.285,354000000.0
2008-11-14 02:35:00,97.28,97.29,97.28,97.285,59300000.0
2008-11-14 02:36:00,97.285,97.3,97.275,97.29,113200000.0
2008-11-14 02:37:00,97.3,97.3,97.26,97.27,256900000.0
2008-11-14 02:38:00,97.275,97.33,97.26,97.325,192800000.0
2008-11-14 02:39:00,97.33,97.34,97.31,97.32,211500000.0
2008-11-14 02:40:00,97.32,97.32,97.315,97.315,29500000.0
2008-11-14 02:41:00,97.315,97.33,97.255,97.27,291600000.0
2008-11-14 02:42:00,97.275,97.275,97.265,97.27,218300000.0
2008-11-14 02:43:00,97.25,97.26,97.2,97.205,211400000.0
2008-11-14 02:44:00,97.205,97.28,97.2,97.21,402200000.0
2008-11-14 02:45:00,97.2,97.21,97.195,97.2,91500000.0
2008-11-14 02:46:00,97.165,97.2,97.07,97.07,635300000.0
2008-11-14 02:47:00,97.07,97.1,97.04,97.085,628199999.0
2008-11-14 02:48:00,97.095,97.165,97.075,97.15,630500000.0
2008-11-14 02:49:00,97.15,97.16,96.95,96.95,417900000.0
2008-11-14 02:50:00,96.955,97.08,96.935,97.08,558699999.0
2008-11-14 02:51:00,97.09,97.11,97.04,97.08,819000000.0
2008-11-14 02:52:00,97.08,97.1,97.02,97.065,550200000.0
2008-11-14 02:53:00,97.07,97.115,97.06,97.105,435000000.0
2008-11-14 02:54:00,97.1,97.13,97.07,97.13,328300000.0
2008-11-14 02:55:00,97.135,97.19,97.12,97.165,402000000.0
2008-11-14 02:56:00,97.17,97.195,97.15,97.17,188200000.0
2008-11-14 02:57:00,97.185,97.21,97.145,97.21,284200000.0
2008-11-14 02:58:00,97.2,97.21,97.13,97.13,416400000.0
2008-11-14 02:59:00,97.12,97.15,97.11,97.12,192600000.0
2008-11-14 03:00:00,97.12,97.15,97.12,97.13,213700000.0
2008-11-14 03:01:00,97.115,97.13,97.055,97.07,324600000.0
2008-11-14 03:02:00,97.075,97.13,97.07,97.105,221200000.0
2008-11-14 03:03:00,97.11,97.11,97.055,97.07,141100000.0
2008-11-14 03:04:00,97.06,97.08,97.0,97.01,292800002.0
2008-11-14 03:05:00,97.01,97.015,96.96,97.01,464100000.0
2008-11-14 03:06:00,97.005,97.055,97.005,97.035,438600001.0
2008-11-14 03:07:00,97.04,97.055,96.99,97.025,426700000.0
2008-11-14 03:08:00,97.03,97.12,97.02,97.1,204600000.0
2008-11-14 03:09:00,97.1,97.1,97.035,97.05,297700000.0
2008-11-14 03:10:00,97.055,97.11,97.035,97.08,303200000.0
2008-11-14 03:11:00,97.085,97.125,97.075,97.1,325800000.0
2008-11-14 03:12:00,97.1,97.105,97.08,97.08,92300000.0
2008-11-14 03:13:00,97.08,97.15,97.08,97.12,515000000.0
2008-11-14 03:14:00,97.12,97.2,97.1,97.18,276100000.0
2008-11-14 03:15:00,97.18,97.18,97.1,97.12,324000000.0
2008-11-14 03:16:00,97.12,97.2,97.12,97.15,234200000.0
2008-11-14 03:17:00,97.16,97.18,97.125,97.14,663300000.0
2008-11-14 03:18:00,97.14,97.14,97.095,97.12,437200000.0
2008-11-14 03:19:00,97.12,97.19,97.12,97.145,279600001.0
2008-11-14 03:20:00,97.14,97.18,97.14,97.18,150800000.0
2008-11-14 03:21:00,97.18,97.215,97.16,97.185,486100000.0
2008-11-14 03:22:00,97.185,97.205,97.18,97.205,257600000.0
2008-11-14 03:23:00,97.2,97.235,97.195,97.22,193200000.0
2008-11-14 03:24:00,97.23,97.235,97.2,97.22,123400000.0
2008-11-14 03:25:00,97.22,97.235,97.21,97.235,51100000.0
2008-11-14 03:26:00,97.235,97.265,97.22,97.24,155300000.0
2008-11-14 03:27:00,97.24,97.255,97.23,97.24,40200000.0
2008-11-14 03:28:00,97.24,97.27,97.24,97.265,102500000.0
2008-11-14 03:29:00,97.265,97.31,97.25,97.28,230700000.0
2008-11-14 03:30:00,97.27,97.33,97.27,97.33,196800000.0
2008-11-14 03:31:00,97.335,97.37,97.215,97.305,425100000.0
2008-11-14 03:32:00,97.305,97.31,97.295,97.31,225800000.0
2008-11-14 03:33:00,97.315,97.32,97.28,97.3,303500000.0
2008-11-14 03:34:00,97.275,97.305,97.27,97.305,144300000.0
2008-11-14 03:35:00,97.31,97.32,97.285,97.305,200900000.0
2008-11-14 03:36:00,97.305,97.305,97.25,97.29,168200000.0
2008-11-14 03:37:00,97.29,97.31,97.27,97.27,87700000.0
2008-11-14 03:38:00,97.27,97.285,97.24,97.28,143300000.0
2008-11-14 03:39:00,97.28,97.295,97.24,97.24,169000000.0
2008-11-14 03:40:00,97.24,97.24,97.13,97.14,204200000.0
2008-11-14 03:41:00,97.14,97.18,97.14,97.15,265000000.0
2008-11-14 03:42:00,97.15,97.15,97.14,97.14,46000000.0
2008-11-14 03:43:00,97.13,97.17,97.12,97.155,145100000.0
2008-11-14 03:44:00,97.155,97.19,97.14,97.14,198500000.0
2008-11-14 03:45:00,97.14,97.15,97.11,97.14,214500000.0
2008-11-14 03:46:00,97.135,97.14,97.1,97.11,213800000.0
2008-11-14 03:47:00,97.11,97.135,97.1,97.12,283600000.0
2008-11-14 03:48:00,97.12,97.175,97.11,97.175,111400000.0
2008-11-14 03:49:00,97.175,97.175,97.105,97.11,139099999.0
2008-11-14 03:50:00,97.12,97.14,97.12,97.13,164200000.0
2008-11-14 03:51:00,97.135,97.145,97.1,97.13,167800000.0
2008-11-14 03:52:00,97.125,97.13,97.12,97.12,64500000.0
2008-11-14 03:53:00,97.12,97.135,97.12,97.12,69900000.0
2008-11-14 03:54:00,97.12,97.125,97.1,97.115,140600000.0
2008-11-14 03:55:00,97.12,97.225,97.12,97.17,506600000.0
2008-11-14 03:56:00,97.165,97.175,97.14,97.14,196200000.0
2008-11-14 03:57:00,97.125,97.13,97.04,97.04,386100001.0
2008-11-14 03:58:00,97.04,97.045,96.99,97.035,692899999.0
2008-11-14 03:59:00,97.02,97.075,97.0,97.0,730300000.0
2008-11-14 04:00:00,97.0,97.035,96.99,97.02,410300000.0
2008-11-14 04:01:00,97.015,97.035,97.01,97.015,284300000.0
2008-11-14 04:02:00,97.015,97.035,97.015,97.035,241599999.0
2008-11-14 04:03:00,97.035,97.07,97.03,97.04,344000000.0
2008-11-14 04:04:00,97.045,97.045,97.03,97.04,244900001.0
2008-11-14 04:05:00,97.04,97.04,97.03,97.04,114200000.0
2008-11-14 04:06:00,97.04,97.085,97.04,97.06,202800000.0
2008-11-14 04:07:00,97.06,97.06,97.06,97.06,18600000.0
2008-11-14 04:08:00,97.06,97.06,97.0,97.015,339400001.0
2008-11-14 04:09:00,97.02,97.02,97.01,97.01,279800000.0
2008-11-14 04:10:00,97.01,97.02,97.01,97.01,94600000.0
2008-11-14 04:11:00,97.01,97.065,96.96,97.035,678899999.0
2008-11-14 04:12:00,97.025,97.03,96.98,96.985,312200000.0
2008-11-14 04:13:00,96.985,97.005,96.98,96.99,265000000.0
2008-11-14 04:14:00,96.995,97.0,96.825,96.915,529299998.0
2008-11-14 04:15:00,96.925,96.935,96.86,96.91,427500002.0
2008-11-14 04:16:00,96.915,96.92,96.885,96.9,324099999.0
2008-11-14 04:17:00,96.905,96.995,96.905,96.965,377800000.0
2008-11-14 04:18:00,96.975,97.0,96.95,96.95,297000000.0
2008-11-14 04:19:00,96.95,96.96,96.915,96.925,690899995.0
2008-11-14 04:20:00,96.93,96.935,96.915,96.92,148500000.0
2008-11-14 04:21:00,96.915,96.97,96.905,96.955,236200000.0
2008-11-14 04:22:00,96.965,97.035,96.965,96.99,422400000.0
2008-11-14 04:23:00,96.995,97.025,96.99,97.02,209800000.0
2008-11-14 04:24:00,97.02,97.045,97.02,97.035,131800000.0
2008-11-14 04:25:00,97.035,97.035,96.95,96.97,229499998.0
2008-11-14 04:26:00,96.97,96.98,96.95,96.98,150500001.0
2008-11-14 04:27:00,96.995,97.01,96.96,96.96,279600000.0
2008-11-14 04:28:00,96.96,96.96,96.93,96.93,179600000.0
2008-11-14 04:29:00,96.93,96.93,96.915,96.93,98700000.0
2008-11-14 04:30:00,96.93,96.975,96.925,96.96,299700000.0
2008-11-14 04:31:00,96.96,96.96,96.925,96.95,166900000.0
2008-11-14 04:32:00,96.955,97.01,96.955,96.97,361200000.0
2008-11-14 04:33:00,96.975,97.005,96.965,97.005,246900000.0
2008-11-14 04:34:00,97.005,97.02,97.005,97.01,142600000.0
2008-11-14 04:35:00,97.0,97.0,96.985,96.99,142099999.0
2008-11-14 04:36:00,96.99,97.015,96.985,97.005,254100000.0
2008-11-14 04:37:00,97.005,97.03,97.005,97.025,133800000.0
2008-11-14 04:38:00,97.025,97.035,97.02,97.035,30200000.0
2008-11-14 04:39:00,97.045,97.075,97.045,97.05,356900001.0
2008-11-14 04:40:00,97.05,97.06,97.045,97.05,232700000.0
2008-11-14 04:41:00,97.05,97.06,97.015,97.03,528199999.0
2008-11-14 04:42:00,97.045,97.065,97.03,97.06,261299997.0
2008-11-14 04:43:00,97.065,97.065,97.025,97.045,571299993.0
2008-11-14 04:44:00,97.045,97.1,97.03,97.08,554799997.0
2008-11-14 04:45:00,97.075,97.11,97.075,97.08,205400000.0
2008-11-14 04:46:00,97.08,97.105,97.08,97.105,145600000.0
2008-11-14 04:47:00,97.1,97.1,97.06,97.07,294399998.0
2008-11-14 04:48:00,97.065,97.08,97.01,97.025,634799997.0
2008-11-14 04:49:00,97.03,97.095,97.025,97.055,521299998.0
2008-11-14 04:50:00,97.045,97.045,97.025,97.03,421599997.0
2008-11-14 04:51:00,97.03,97.075,97.02,97.06,745899987.0
2008-11-14 04:52:00,97.065,97.07,97.04,97.04,443199998.0
2008-11-14 04:53:00,97.045,97.045,97.03,97.03,74400000.0
2008-11-14 04:54:00,97.025,97.04,96.965,97.03,370399997.0
2008-11-14 04:55:00,97.015,97.045,97.01,97.045,334899998.0
2008-11-14 04:56:00,97.045,97.075,97.04,97.075,438900000.0
2008-11-14 04:57:00,97.075,97.125,97.06,97.125,485400000.0
2008-11-14 04:58:00,97.12,97.13,97.095,97.095,360599999.0
2008-11-14 04:59:00,97.095,97.1,97.07,97.1,417000000.0
2008-11-14 05:00:00,97.1,97.115,97.095,97.115,226400000.0
2008-11-14 05:01:00,97.115,97.145,97.105,97.11,238800000.0
2008-11-14 05:02:00,97.11,97.135,97.095,97.1,480399999.0
2008-11-14 05:03:00,97.115,97.12,97.1,97.1,279200000.0
2008-11-14 05:04:00,97.105,97.105,97.085,97.09,48000000.0
2008-11-14 05:05:00,97.09,97.13,97.09,97.13,163800000.0
2008-11-14 05:06:00,97.125,97.16,97.11,97.15,441100000.0
2008-11-14 05:07:00,97.145,97.145,97.095,97.115,230600000.0
2008-11-14 05:08:00,97.12,97.15,97.11,97.15,572399998.0
2008-11-14 05:09:00,97.15,97.17,97.14,97.16,475999997.0
2008-11-14 05:10:00,97.165,97.175,97.14,97.15,456900000.0
2008-11-14 05:11:00,97.15,97.155,97.135,97.145,150100000.0
2008-11-14 05:12:00,97.14,97.14,97.125,97.13,108400000.0
2008-11-14 05:13:00,97.13,97.14,97.13,97.14,17600000.0
2008-11-14 05:14:00,97.14,97.155,97.14,97.15,223400000.0
2008-11-14 05:15:00,97.15,97.15,97.15,97.15,21000000.0
2008-11-14 05:16:00,97.15,97.15,97.12,97.13,191300000.0
2008-11-14 05:17:00,97.13,97.16,97.13,97.15,375999997.0
2008-11-14 05:18:00,97.15,97.16,97.1,97.11,472400000.0
2008-11-14 05:19:00,97.11,97.12,97.1,97.1,370000000.0
2008-11-14 05:20:00,97.1,97.11,97.1,97.1,20400000.0
2008-11-14 05:21:00,97.095,97.1,97.07,97.08,305899998.0
2008-11-14 05:22:00,97.075,97.09,97.05,97.055,293600000.0
2008-11-14 05:23:00,97.05,97.08,97.045,97.075,324200000.0
2008-11-14 05:24:00,97.075,97.09,97.06,97.09,262999999.0
2008-11-14 05:25:00,97.09,97.105,97.09,97.105,85700000.0
2008-11-14 05:26:00,97.1,97.11,97.08,97.095,170600000.0
2008-11-14 05:27:00,97.095,97.095,97.095,97.095,14400000.0
2008-11-14 05:28:00,97.095,97.095,97.07,97.07,78400000.0
2008-11-14 05:29:00,97.07,97.07,97.065,97.07,64300000.0
2008-11-14 05:30:00,97.075,97.09,97.07,97.075,322699999.0
2008-11-14 05:31:00,97.08,97.09,97.07,97.09,62300000.0
2008-11-14 05:32:00,97.09,97.15,97.09,97.105,607599999.0
2008-11-14 05:33:00,97.1,97.105,97.07,97.07,351600000.0
2008-11-14 05:34:00,97.075,97.08,97.065,97.07,142500000.0
2008-11-14 05:35:00,97.07,97.075,97.065,97.065,43100000.0
2008-11-14 05:36:00,97.07,97.075,97.045,97.045,228700000.0
2008-11-14 05:37:00,97.05,97.07,97.05,97.07,81100000.0
2008-11-14 05:38:00,97.065,97.09,97.065,97.08,145500000.0
2008-11-14 05:39:00,97.08,97.145,97.08,97.13,268800000.0
2008-11-14 05:40:00,97.13,97.14,97.07,97.08,318099998.0
2008-11-14 05:41:00,97.08,97.14,97.08,97.14,363000000.0
2008-11-14 05:42:00,97.135,97.17,97.13,97.15,233899999.0
2008-11-14 05:43:00,97.15,97.17,97.12,97.13,577799993.0
2008-11-14 05:44:00,97.14,97.145,97.135,97.14,43200000.0
2008-11-14 05:45:00,97.135,97.175,97.1,97.125,452000000.0
2008-11-14 05:46:00,97.125,97.15,97.095,97.135,344800000.0
2008-11-14 05:47:00,97.135,97.14,97.12,97.12,83000000.0
2008-11-14 05:48:00,97.12,97.13,97.115,97.115,78500000.0
2008-11-14 05:49:00,97.12,97.13,97.1,97.1,207000000.0
2008-11-14 05:50:00,97.11,97.13,97.11,97.13,41000000.0
2008-11-14 05:51:00,97.13,97.14,97.11,97.12,176600000.0
2008-11-14 05:52:00,97.12,97.13,97.11,97.12,45600000.0
2008-11-14 05:53:00,97.12,97.13,97.115,97.13,42200000.0
2008-11-14 05:54:00,97.125,97.135,97.12,97.13,82900000.0
2008-11-14 05:55:00,97.13,97.13,97.125,97.13,55800000.0
2008-11-14 05:56:00,97.13,97.16,97.12,97.145,150400000.0
2008-11-14 05:57:00,97.145,97.145,97.135,97.145,43000000.0
2008-11-14 05:58:00,97.15,97.175,97.15,97.17,99600000.0
2008-11-14 05:59:00,97.17,97.175,97.16,97.17,87900000.0
2008-11-14 06:00:00,97.17,97.195,97.16,97.19,304299999.0
2008-11-14 06:01:00,97.19,97.2,97.13,97.185,375299996.0
2008-11-14 06:02:00,97.19,97.19,97.19,97.19,3600000.0
2008-11-14 06:03:00,97.19,97.2,97.17,97.18,105700000.0
2008-11-14 06:04:00,97.18,97.2,97.175,97.19,99100000.0
2008-11-14 06:05:00,97.195,97.195,97.16,97.17,246500000.0
2008-11-14 06:06:00,97.165,97.215,97.16,97.19,193400000.0
2008-11-14 06:07:00,97.19,97.195,97.17,97.18,116200000.0
2008-11-14 06:08:00,97.185,97.185,97.17,97.17,302200000.0
2008-11-14 06:09:00,97.17,97.18,97.145,97.155,203300000.0
2008-11-14 06:10:00,97.155,97.205,97.155,97.18,340400001.0
2008-11-14 06:11:00,97.18,97.185,97.18,97.18,73200000.0
2008-11-14 06:12:00,97.18,97.18,97.18,97.18,1800000.0
2008-11-14 06:13:00,97.18,97.2,97.18,97.2,108000000.0
2008-11-14 06:14:00,97.175,97.2,97.175,97.19,345300000.0
2008-11-14 06:15:00,97.19,97.21,97.18,97.19,186800000.0
2008-11-14 06:16:00,97.19,97.2,97.19,97.195,109400002.0
2008-11-14 06:17:00,97.195,97.195,97.175,97.175,79899999.0
2008-11-14 06:18:00,97.18,97.205,97.18,97.185,137500000.0
2008-11-14 06:19:00,97.185,97.195,97.15,97.15,67300000.0
2008-11-14 06:20:00,97.165,97.18,97.135,97.14,436100000.0
2008-11-14 06:21:00,97.15,97.17,97.145,97.17,186600000.0
2008-11-14 06:22:00,97.165,97.17,97.115,97.12,241000000.0
2008-11-14 06:23:00,97.13,97.13,97.055,97.055,290600000.0
2008-11-14 06:24:00,97.05,97.11,97.05,97.1,401200000.0
2008-11-14 06:25:00,97.1,97.115,97.085,97.085,108800000.0
2008-11-14 06:26:00,97.085,97.105,97.085,97.1,167100000.0
2008-11-14 06:27:00,97.105,97.115,97.105,97.115,93900000.0
2008-11-14 06:28:00,97.11,97.145,97.11,97.135,182900000.0
2008-11-14 06:29:00,97.13,97.145,97.07,97.085,308999999.0
2008-11-14 06:30:00,97.09,97.13,97.085,97.13,303100000.0
2008-11-14 06:31:00,97.13,97.16,97.125,97.14,349899998.0
2008-11-14 06:32:00,97.14,97.16,97.13,97.145,367599998.0
2008-11-14 06:33:00,97.115,97.16,97.105,97.16,657299999.0
2008-11-14 06:34:00,97.16,97.17,97.155,97.16,94400000.0
2008-11-14 06:35:00,97.16,97.17,97.105,97.11,286800002.0
2008-11-14 06:36:00,97.11,97.13,97.11,97.11,176200000.0
2008-11-14 06:37:00,97.105,97.105,97.085,97.1,105300000.0
2008-11-14 06:38:00,97.095,97.095,97.06,97.07,160800000.0
2008-11-14 06:39:00,97.07,97.14,97.055,97.095,693400000.0
2008-11-14 06:40:00,97.095,97.11,97.045,97.055,940199999.0
2008-11-14 06:41:00,97.06,97.08,97.055,97.07,313699999.0
2008-11-14 06:42:00,97.07,97.115,97.06,97.06,440900000.0
2008-11-14 06:43:00,97.06,97.07,96.98,97.01,503700000.0
2008-11-14 06:44:00,97.015,97.03,97.0,97.005,183199999.0
2008-11-14 06:45:00,97.005,97.015,97.005,97.005,137400000.0
2008-11-14 06:46:00,97.005,97.015,97.0,97.01,222000000.0
2008-11-14 06:47:00,97.01,97.01,96.975,97.01,185100000.0
2008-11-14 06:48:00,97.01,97.015,96.96,96.96,274400000.0
2008-11-14 06:49:00,96.955,96.97,96.905,96.95,470500000.0
2008-11-14 06:50:00,96.95,97.005,96.95,96.995,426100000.0
2008-11-14 06:51:00,96.99,97.035,96.985,97.03,352900000.0
2008-11-14 06:52:00,97.03,97.06,96.985,96.995,468500000.0
2008-11-14 06:53:00,96.995,97.055,96.995,97.05,497200000.0
2008-11-14 06:54:00,97.05,97.05,97.03,97.03,600199994.0
2008-11-14 06:55:00,97.03,97.055,97.03,97.055,67000000.0
2008-11-14 06:56:00,97.06,97.06,97.03,97.04,210899998.0
2008-11-14 06:57:00,97.04,97.045,97.035,97.035,88000000.0
2008-11-14 06:58:00,97.04,97.09,97.04,97.07,291600000.0
2008-11-14 06:59:00,97.065,97.085,97.045,97.07,74200000.0
2008-11-14 07:00:00,97.07,97.1,97.07,97.09,196500000.0
2008-11-14 07:01:00,97.085,97.105,97.085,97.1,132100000.0
2008-11-14 07:02:00,97.1,97.15,97.095,97.135,494200000.0
2008-11-14 07:03:00,97.135,97.17,97.09,97.14,361500000.0
2008-11-14 07:04:00,97.14,97.14,97.14,97.14,78600000.0
2008-11-14 07:05:00,97.155,97.16,97.115,97.12,330299999.0
2008-11-14 07:06:00,97.11,97.115,97.085,97.1,450700000.0
2008-11-14 07:07:00,97.11,97.12,97.1,97.11,78000000.0
2008-11-14 07:08:00,97.11,97.125,97.1,97.1,307499998.0
2008-11-14 07:09:00,97.1,97.11,97.1,97.1,88800000.0
2008-11-14 07:10:00,97.09,97.1,97.09,97.09,50400000.0
2008-11-14 07:11:00,97.08,97.09,97.08,97.08,195300000.0
2008-11-14 07:12:00,97.075,97.1,97.06,97.06,335500000.0
2008-11-14 07:13:00,97.06,97.08,97.06,97.06,290300000.0
2008-11-14 07:14:00,97.06,97.1,97.06,97.1,180399999.0
2008-11-14 07:15:00,97.1,97.1,97.07,97.08,106200000.0
2008-11-14 07:16:00,97.085,97.09,97.08,97.08,72500000.0
2008-11-14 07:17:00,97.08,97.08,97.025,97.055,257200000.0
2008-11-14 07:18:00,97.055,97.06,97.045,97.06,70900000.0
2008-11-14 07:19:00,97.06,97.08,97.06,97.08,53200000.0
2008-11-14 07:20:00,97.08,97.08,97.05,97.05,192199999.0
2008-11-14 07:21:00,97.05,97.06,97.03,97.06,375299999.0
2008-11-14 07:22:00,97.06,97.07,97.03,97.07,465599999.0
2008-11-14 07:23:00,97.07,97.08,97.07,97.08,114000000.0
2008-11-14 07:24:00,97.08,97.13,97.08,97.1,273700000.0
2008-11-14 07:25:00,97.1,97.12,97.095,97.095,237100000.0
2008-11-14 07:26:00,97.1,97.145,97.1,97.125,643199999.0
2008-11-14 07:27:00,97.13,97.145,97.13,97.145,80100000.0
2008-11-14 07:28:00,97.145,97.145,97.11,97.11,135200000.0
2008-11-14 07:29:00,97.115,97.125,97.11,97.12,120700000.0
2008-11-14 07:30:00,97.125,97.13,97.11,97.11,278000000.0
2008-11-14 07:31:00,97.11,97.13,97.11,97.11,131499999.0
2008-11-14 07:32:00,97.11,97.12,97.11,97.12,141600000.0
2008-11-14 07:33:00,97.115,97.115,97.11,97.11,26700000.0
2008-11-14 07:34:00,97.12,97.13,97.11,97.125,75299999.0
2008-11-14 07:35:00,97.12,97.12,97.11,97.11,92100000.0
2008-11-14 07:36:00,97.11,97.11,97.11,97.11,32700000.0
2008-11-14 07:37:00,97.11,97.11,97.11,97.11,1800000.0
2008-11-14 07:38:00,97.25,97.3,97.25,97.28,50200000.0
2008-11-14 07:39:00,97.115,97.115,97.1,97.11,50200000.0
2008-11-14 07:40:00,97.11,97.12,97.08,97.12,201000000.0
2008-11-14 07:41:00,97.12,97.13,97.12,97.13,128100000.0
2008-11-14 07:42:00,97.13,97.13,97.12,97.12,159000000.0
2008-11-14 07:43:00,97.12,97.12,97.05,97.08,375100000.0
2008-11-14 07:44:00,97.075,97.08,97.06,97.07,255400000.0
2008-11-14 07:45:00,97.06,97.06,97.055,97.06,82200000.0
2008-11-14 07:46:00,97.06,97.08,97.06,97.07,76700000.0
2008-11-14 07:47:00,97.07,97.08,97.07,97.08,177400000.0
2008-11-14 07:48:00,97.08,97.09,97.08,97.09,10800000.0
2008-11-14 07:49:00,97.08,97.08,97.05,97.055,349099997.0
2008-11-14 07:50:00,97.055,97.06,97.045,97.06,60100000.0
2008-11-14 07:51:00,97.06,97.085,97.055,97.07,267999996.0
2008-11-14 07:52:00,97.07,97.1,97.07,97.09,141000000.0
2008-11-14 07:53:00,97.09,97.095,97.065,97.07,283800000.0
2008-11-14 07:54:00,97.07,97.09,97.07,97.08,33600000.0
2008-11-14 07:55:00,97.08,97.08,97.07,97.07,11400000.0
2008-11-14 07:56:00,97.075,97.08,97.07,97.08,15700000.0
2008-11-14 07:57:00,97.065,97.07,97.06,97.07,144899998.0
2008-11-14 07:58:00,97.07,97.08,97.055,97.06,87000000.0
2008-11-14 07:59:00,97.06,97.07,97.06,97.06,90900000.0
2008-11-14 08:00:00,97.065,97.07,97.06,97.065,402600000.0
2008-11-14 08:01:00,97.07,97.12,97.07,97.12,235700000.0
2008-11-14 08:02:00,97.12,97.155,97.12,97.155,287900000.0
2008-11-14 08:03:00,97.155,97.16,97.14,97.15,236500000.0
2008-11-14 08:04:00,97.15,97.165,97.145,97.155,187199999.0
2008-11-14 08:05:00,97.15,97.15,97.135,97.14,272999997.0
2008-11-14 08:06:00,97.145,97.155,97.145,97.155,65500000.0
2008-11-14 08:07:00,97.16,97.16,97.14,97.16,83500000.0
2008-11-14 08:08:00,97.16,97.165,97.13,97.13,101400000.0
2008-11-14 08:09:00,97.125,97.13,97.115,97.125,166700000.0
2008-11-14 08:10:00,97.13,97.14,97.13,97.13,166300000.0
2008-11-14 08:11:00,97.12,97.135,97.11,97.13,202800000.0
2008-11-14 08:12:00,97.13,97.13,97.11,97.12,36700000.0
2008-11-14 08:13:00,97.125,97.135,97.075,97.09,427900000.0
2008-11-14 08:14:00,97.095,97.095,97.08,97.09,271400000.0
2008-11-14 08:15:00,97.085,97.145,97.08,97.11,440699999.0
2008-11-14 08:16:00,97.12,97.135,97.105,97.115,342999999.0
2008-11-14 08:17:00,97.115,97.13,97.1,97.11,491399998.0
2008-11-14 08:18:00,97.11,97.12,97.105,97.11,224899999.0
2008-11-14 08:19:00,97.12,97.13,97.11,97.12,260100000.0
2008-11-14 08:20:00,97.13,97.215,97.12,97.165,519499998.0
2008-11-14 08:21:00,97.165,97.17,97.15,97.15,174000000.0
2008-11-14 08:22:00,97.15,97.15,97.115,97.12,426500000.0
2008-11-14 08:23:00,97.135,97.135,97.1,97.11,149500000.0
2008-11-14 08:24:00,97.105,97.115,97.09,97.11,139500000.0
2008-11-14 08:25:00,97.105,97.13,97.105,97.12,140900000.0
2008-11-14 08:26:00,97.115,97.12,97.11,97.12,178799998.0
2008-11-14 08:27:00,97.125,97.135,97.11,97.125,326299998.0
2008-11-14 08:28:00,97.125,97.155,97.125,97.15,385799999.0
2008-11-14 08:29:00,97.15,97.185,97.15,97.17,350300000.0
2008-11-14 08:30:00,97.18,97.205,97.18,97.19,664599998.0
2008-11-14 08:31:00,97.19,97.225,97.19,97.215,236000001.0
2008-11-14 08:32:00,97.215,97.215,97.2,97.215,115200000.0
2008-11-14 08:33:00,97.21,97.29,97.2,97.29,564099998.0
2008-11-14 08:34:00,97.3,97.325,97.3,97.32,340499998.0
2008-11-14 08:35:00,97.32,97.335,97.28,97.3,353500000.0
2008-11-14 08:36:00,97.3,97.3,97.195,97.235,503899999.0
2008-11-14 08:37:00,97.235,97.26,97.23,97.25,367100003.0
2008-11-14 08:38:00,97.25,97.295,97.25,97.275,359200000.0
2008-11-14 08:39:00,97.275,97.295,97.265,97.28,354399999.0
2008-11-14 08:40:00,97.28,97.28,97.255,97.255,246700000.0
2008-11-14 08:41:00,97.255,97.275,97.245,97.25,263200000.0
2008-11-14 08:42:00,97.25,97.25,97.135,97.135,717800002.0
2008-11-14 08:43:00,97.13,97.165,97.105,97.165,334399997.0
2008-11-14 08:44:00,97.165,97.225,97.13,97.13,326800000.0
2008-11-14 08:45:00,97.135,97.14,97.12,97.12,135999999.0
2008-11-14 08:46:00,97.12,97.18,97.115,97.16,341499998.0
2008-11-14 08:47:00,97.16,97.165,97.15,97.15,150499999.0
2008-11-14 08:48:00,97.15,97.15,97.13,97.135,249599998.0
2008-11-14 08:49:00,97.135,97.14,97.12,97.14,199800000.0
2008-11-14 08:50:00,97.145,97.165,97.145,97.16,203700000.0
2008-11-14 08:51:00,97.16,97.165,97.12,97.125,179900000.0
2008-11-14 08:52:00,97.105,97.125,97.09,97.12,223800000.0
2008-11-14 08:53:00,97.12,97.16,97.12,97.12,252500000.0
2008-11-14 08:54:00,97.12,97.12,97.05,97.065,285500000.0
2008-11-14 08:55:00,97.06,97.11,97.06,97.11,107900000.0
2008-11-14 08:56:00,97.115,97.125,97.09,97.11,298800002.0
2008-11-14 08:57:00,97.11,97.11,97.02,97.045,364600000.0
2008-11-14 08:58:00,97.06,97.08,97.055,97.08,202999999.0
2008-11-14 08:59:00,97.075,97.095,97.07,97.09,213200000.0
2008-11-14 09:00:00,97.05,97.115,97.025,97.03,537800003.0
2008-11-14 09:01:00,97.02,97.085,97.015,97.07,468600001.0
2008-11-14 09:02:00,97.07,97.07,97.055,97.065,284700000.0
2008-11-14 09:03:00,97.065,97.08,97.055,97.08,331200001.0
2008-11-14 09:04:00,97.085,97.09,97.075,97.075,434700001.0
2008-11-14 09:05:00,97.075,97.09,97.06,97.08,558900003.0
2008-11-14 09:06:00,97.08,97.08,97.06,97.065,275900003.0
2008-11-14 09:07:00,97.055,97.06,97.03,97.055,383700000.0
2008-11-14 09:08:00,97.05,97.06,97.03,97.06,422899999.0
2008-11-14 09:09:00,97.06,97.105,97.06,97.105,548800002.0
2008-11-14 09:10:00,97.1,97.14,97.1,97.11,300700003.0
2008-11-14 09:11:00,97.11,97.165,97.11,97.145,601700000.0
2008-11-14 09:12:00,97.12,97.12,97.055,97.08,545000000.0
2008-11-14 09:13:00,97.08,97.125,97.055,97.11,528400002.0
2008-11-14 09:14:00,97.105,97.105,97.09,97.095,74400000.0
2008-11-14 09:15:00,97.09,97.11,97.065,97.105,137200000.0
2008-11-14 09:16:00,97.11,97.155,97.105,97.135,333100001.0
2008-11-14 09:17:00,97.14,97.225,97.135,97.225,462900001.0
2008-11-14 09:18:00,97.225,97.255,97.21,97.21,517300000.0
2008-11-14 09:19:00,97.21,97.21,97.155,97.19,721200012.0
2008-11-14 09:20:00,97.19,97.19,97.145,97.17,438400000.0
2008-11-14 09:21:00,97.175,97.24,97.165,97.235,344500000.0
2008-11-14 09:22:00,97.23,97.28,97.205,97.265,555100003.0
2008-11-14 09:23:00,97.28,97.29,97.23,97.25,324800001.0
2008-11-14 09:24:00,97.25,97.27,97.235,97.255,437400000.0
2008-11-14 09:25:00,97.27,97.305,97.225,97.295,404000003.0
2008-11-14 09:26:00,97.31,97.31,97.27,97.27,159700000.0
2008-11-14 09:27:00,97.28,97.29,97.225,97.225,332800002.0
2008-11-14 09:28:00,97.235,97.26,97.235,97.235,129700000.0
2008-11-14 09:29:00,97.23,97.27,97.225,97.26,245300000.0
2008-11-14 09:30:00,97.255,97.27,97.25,97.265,76300001.0
2008-11-14 09:31:00,97.265,97.265,97.205,97.225,368999999.0
2008-11-14 09:32:00,97.23,97.24,97.215,97.23,165200000.0
2008-11-14 09:33:00,97.23,97.25,97.225,97.245,107800000.0
2008-11-14 09:34:00,97.245,97.245,97.22,97.235,113700000.0
2008-11-14 09:35:00,97.23,97.24,97.215,97.23,180100000.0
2008-11-14 09:36:00,97.23,97.295,97.215,97.285,387700001.0
2008-11-14 09:37:00,97.29,97.295,97.225,97.225,440000002.0
2008-11-14 09:38:00,97.225,97.255,97.195,97.205,317200000.0
2008-11-14 09:39:00,97.205,97.21,97.175,97.175,427400000.0
2008-11-14 09:40:00,97.18,97.2,97.16,97.165,317500000.0
2008-11-14 09:41:00,97.16,97.175,97.135,97.17,462000000.0
2008-11-14 09:42:00,97.17,97.17,97.085,97.105,453000002.0
2008-11-14 09:43:00,97.105,97.16,97.105,97.145,388400001.0
2008-11-14 09:44:00,97.14,97.14,97.095,97.105,363100003.0
2008-11-14 09:45:00,97.11,97.13,97.065,97.125,676800005.0
2008-11-14 09:46:00,97.125,97.135,97.1,97.1,231100000.0
2008-11-14 09:47:00,97.095,97.095,97.045,97.085,193800000.0
2008-11-14 09:48:00,97.075,97.09,97.075,97.085,330500000.0
2008-11-14 09:49:00,97.085,97.135,97.065,97.135,500600002.0
2008-11-14 09:50:00,97.135,97.145,97.065,97.08,403800000.0
2008-11-14 09:51:00,97.08,97.08,97.0,97.035,706200002.0
2008-11-14 09:52:00,97.03,97.07,97.01,97.02,484600000.0
2008-11-14 09:53:00,97.015,97.045,96.97,96.985,604800001.0
2008-11-14 09:54:00,96.995,97.015,96.965,96.975,381000000.0
2008-11-14 09:55:00,96.97,97.02,96.97,97.015,158000000.0
2008-11-14 09:56:00,97.02,97.035,96.97,96.995,341099999.0
2008-11-14 09:57:00,96.995,97.07,96.975,96.995,356100000.0
2008-11-14 09:58:00,97.005,97.01,96.93,96.96,417000000.0
2008-11-14 09:59:00,96.955,97.0,96.835,96.835,530800000.0
2008-11-14 10:00:00,96.835,96.925,96.83,96.91,598900002.0
2008-11-14 10:01:00,96.915,96.92,96.78,96.805,516500001.0
2008-11-14 10:02:00,96.81,96.835,96.8,96.83,413500000.0
2008-11-14 10:03:00,96.835,96.94,96.83,96.94,281900000.0
2008-11-14 10:04:00,96.94,97.015,96.935,96.98,435900000.0
2008-11-14 10:05:00,96.99,97.085,96.965,97.08,393099999.0
2008-11-14 10:06:00,97.08,97.085,97.0,97.005,575900000.0
2008-11-14 10:07:00,97.005,97.025,96.895,96.945,405200000.0
2008-11-14 10:08:00,96.955,96.995,96.905,96.94,581100001.0
2008-11-14 10:09:00,96.945,96.965,96.875,96.885,635700001.0
2008-11-14 10:10:00,96.885,96.955,96.885,96.955,896299999.0
2008-11-14 10:11:00,96.96,96.96,96.925,96.945,345600000.0
2008-11-14 10:12:00,96.945,96.95,96.9,96.905,307700001.0
2008-11-14 10:13:00,96.905,96.935,96.88,96.905,482400000.0
2008-11-14 10:14:00,96.905,96.915,96.89,96.89,235300000.0
2008-11-14 10:15:00,96.885,96.91,96.85,96.905,302600000.0
2008-11-14 10:16:00,96.905,96.95,96.905,96.93,348200000.0
2008-11-14 10:17:00,96.93,96.945,96.865,96.89,543899999.0
2008-11-14 10:18:00,96.88,96.965,96.865,96.965,354699999.0
2008-11-14 10:19:00,96.965,96.97,96.865,96.955,420200000.0
2008-11-14 10:20:00,96.955,96.97,96.91,96.91,316200000.0
2008-11-14 10:21:00,96.915,96.96,96.895,96.955,436500000.0
2008-11-14 10:22:00,96.965,96.965,96.895,96.91,668500000.0
2008-11-14 10:23:00,96.91,96.955,96.86,96.94,579200002.0
2008-11-14 10:24:00,96.94,96.975,96.915,96.97,621400002.0
2008-11-14 10:25:00,96.965,97.035,96.965,97.015,569799999.0
2008-11-14 10:26:00,97.015,97.055,96.995,97.055,842599999.0
2008-11-14 10:27:00,97.06,97.135,97.055,97.115,463299999.0
2008-11-14 10:28:00,97.125,97.125,96.935,96.935,600500001.0
2008-11-14 10:29:00,96.925,96.96,96.875,96.895,834300000.0
2008-11-14 10:30:00,96.885,96.92,96.855,96.915,552799999.0
2008-11-14 10:31:00,96.915,96.92,96.865,96.885,416000000.0
2008-11-14 10:32:00,96.895,96.895,96.805,96.855,391600000.0
2008-11-14 10:33:00,96.855,96.925,96.855,96.91,399700000.0
2008-11-14 10:34:00,96.91,96.915,96.855,96.855,510900000.0
2008-11-14 10:35:00,96.855,96.855,96.805,96.815,365100000.0
2008-11-14 10:36:00,96.81,96.86,96.8,96.855,426200000.0
2008-11-14 10:37:00,96.855,96.855,96.815,96.855,275000000.0
2008-11-14 10:38:00,96.855,96.855,96.785,96.835,312700002.0
2008-11-14 10:39:00,96.845,96.89,96.845,96.865,294400000.0
2008-11-14 10:40:00,96.865,96.87,96.85,96.855,201000000.0
2008-11-14 10:41:00,96.865,96.995,96.8,96.925,562999999.0
2008-11-14 10:42:00,96.92,96.965,96.895,96.945,337699999.0
2008-11-14 10:43:00,96.94,96.975,96.94,96.965,230500000.0
2008-11-14 10:44:00,96.97,96.985,96.945,96.985,287100000.0
2008-11-14 10:45:00,96.98,96.98,96.96,96.98,546999998.0
2008-11-14 10:46:00,96.975,96.985,96.925,96.96,571800000.0
2008-11-14 10:47:00,96.955,96.965,96.905,96.93,532100002.0
2008-11-14 10:48:00,96.93,96.945,96.85,96.87,817400002.0
2008-11-14 10:49:00,96.875,96.915,96.875,96.885,516300005.0
2008-11-14 10:50:00,96.885,96.91,96.88,96.9,301000000.0
2008-11-14 10:51:00,96.895,96.925,96.835,96.84,544200000.0
2008-11-14 10:52:00,96.84,96.885,96.83,96.885,602800000.0
2008-11-14 10:53:00,96.88,96.97,96.88,96.955,349400001.0
2008-11-14 10:54:00,96.955,96.955,96.95,96.955,19800000.0
2008-11-14 10:55:00,96.955,96.97,96.95,96.95,172000000.0
2008-11-14 10:56:00,96.955,97.03,96.955,97.025,520100000.0
2008-11-14 10:57:00,97.02,97.055,97.02,97.02,414800000.0
2008-11-14 10:58:00,97.01,97.02,96.925,96.95,584100001.0
2008-11-14 10:59:00,96.945,96.95,96.915,96.925,277200000.0
2008-11-14 11:00:00,96.925,96.94,96.89,96.91,157800000.0
2008-11-14 11:01:00,96.905,96.905,96.855,96.855,214200000.0
2008-11-14 11:02:00,96.855,96.91,96.855,96.91,197700000.0
2008-11-14 11:03:00,96.91,96.93,96.895,96.9,343000000.0
2008-11-14 11:04:00,96.9,97.0,96.9,96.995,308500000.0
2008-11-14 11:05:00,96.985,97.05,96.985,97.0,452500000.0
2008-11-14 11:06:00,96.99,97.02,96.99,97.005,193500001.0
2008-11-14 11:07:00,97.005,97.045,97.0,97.045,256400000.0
2008-11-14 11:08:00,97.045,97.045,97.03,97.04,78400000.0
2008-11-14 11:09:00,97.04,97.045,96.955,97.005,218499999.0
2008-11-14 11:10:00,97.005,97.015,96.985,96.99,140100000.0
2008-11-14 11:11:00,96.995,97.005,96.985,96.995,271400000.0
2008-11-14 11:12:00,97.0,97.04,96.985,97.04,166900000.0
2008-11-14 11:13:00,97.04,97.08,97.04,97.06,112500000.0
2008-11-14 11:14:00,97.06,97.09,97.05,97.055,253700000.0
2008-11-14 11:15:00,97.055,97.09,97.055,97.075,341500000.0
2008-11-14 11:16:00,97.075,97.075,97.055,97.06,51000000.0
2008-11-14 11:17:00,97.06,97.07,97.035,97.055,147700000.0
2008-11-14 11:18:00,97.055,97.14,97.045,97.14,130000000.0
2008-11-14 11:19:00,97.125,97.175,97.1,97.13,602000001.0
2008-11-14 11:20:00,97.135,97.15,97.1,97.135,324899999.0
2008-11-14 11:21:00,97.135,97.135,97.105,97.12,591300002.0
2008-11-14 11:22:00,97.12,97.12,97.09,97.105,573500003.0
2008-11-14 11:23:00,97.105,97.12,97.075,97.085,566200004.0
2008-11-14 11:24:00,97.08,97.15,97.075,97.125,625600000.0
2008-11-14 11:25:00,97.125,97.15,97.12,97.12,319300001.0
2008-11-14 11:26:00,97.12,97.12,97.085,97.1,405000002.0
2008-11-14 11:27:00,97.095,97.18,97.085,97.155,282600000.0
2008-11-14 11:28:00,97.145,97.16,97.085,97.095,266400000.0
2008-11-14 11:29:00,97.09,97.09,97.05,97.055,138800000.0
2008-11-14 11:30:00,97.055,97.1,97.035,97.075,310900002.0
2008-11-14 11:31:00,97.075,97.12,97.07,97.11,542700006.0
2008-11-14 11:32:00,97.105,97.125,97.045,97.07,367800001.0
2008-11-14 11:33:00,97.07,97.14,97.07,97.14,139800000.0
2008-11-14 11:34:00,97.14,97.145,97.1,97.125,213400000.0
2008-11-14 11:35:00,97.125,97.135,97.125,97.125,204300000.0
2008-11-14 11:36:00,97.12,97.135,97.095,97.135,174600000.0
2008-11-14 11:37:00,97.135,97.135,97.07,97.085,221000000.0
2008-11-14 11:38:00,97.09,97.105,97.075,97.105,294500000.0
2008-11-14 11:39:00,97.105,97.105,97.095,97.1,93500000.0
2008-11-14 11:40:00,97.09,97.105,97.07,97.07,82200000.0
2008-11-14 11:41:00,97.06,97.06,97.015,97.04,318900000.0
2008-11-14 11:42:00,97.03,97.065,97.005,97.055,273800000.0
2008-11-14 11:43:00,97.045,97.06,97.045,97.045,194800000.0
2008-11-14 11:44:00,97.055,97.09,97.055,97.085,150200000.0
2008-11-14 11:45:00,97.075,97.105,97.075,97.1,295800000.0
2008-11-14 11:46:00,97.1,97.1,97.005,97.06,383700002.0
2008-11-14 11:47:00,97.06,97.13,97.045,97.13,413600002.0
2008-11-14 11:48:00,97.135,97.145,97.095,97.105,283400001.0
2008-11-14 11:49:00,97.105,97.11,97.09,97.1,118300000.0
2008-11-14 11:50:00,97.095,97.115,97.095,97.11,126000000.0
2008-11-14 11:51:00,97.11,97.11,97.08,97.08,94200000.0
2008-11-14 11:52:00,97.075,97.135,97.07,97.105,300100001.0
2008-11-14 11:53:00,97.105,97.13,97.09,97.125,393900001.0
2008-11-14 11:54:00,97.13,97.145,97.12,97.12,291300002.0
2008-11-14 11:55:00,97.12,97.12,97.095,97.105,268700000.0
2008-11-14 11:56:00,97.095,97.145,97.09,97.12,343400000.0
2008-11-14 11:57:00,97.095,97.12,97.09,97.095,293800001.0
2008-11-14 11:58:00,97.11,97.12,97.09,97.115,191000000.0
2008-11-14 11:59:00,97.115,97.12,97.085,97.085,211100000.0
2008-11-14 12:00:00,97.085,97.115,97.08,97.09,268000002.0
2008-11-14 12:01:00,97.09,97.09,97.06,97.075,334100000.0
2008-11-14 12:02:00,97.08,97.11,97.075,97.105,379200002.0
2008-11-14 12:03:00,97.105,97.125,97.105,97.11,339100002.0
2008-11-14 12:04:00,97.11,97.12,97.1,97.105,231300002.0
2008-11-14 12:05:00,97.105,97.15,97.09,97.105,448200000.0
2008-11-14 12:06:00,97.1,97.15,97.095,97.135,348199999.0
2008-11-14 12:07:00,97.135,97.16,97.135,97.14,374500001.0
2008-11-14 12:08:00,97.14,97.14,97.105,97.125,260400000.0
2008-11-14 12:09:00,97.13,97.17,97.105,97.135,373400003.0
2008-11-14 12:10:00,97.135,97.165,97.135,97.16,597000002.0
2008-11-14 12:11:00,97.155,97.16,97.135,97.155,215900000.0
2008-11-14 12:12:00,97.15,97.22,97.145,97.205,279600000.0
2008-11-14 12:13:00,97.205,97.22,97.15,97.16,223900000.0
2008-11-14 12:14:00,97.155,97.16,97.135,97.155,351000004.0
2008-11-14 12:15:00,97.155,97.17,97.135,97.155,475700001.0
2008-11-14 12:16:00,97.155,97.155,97.13,97.135,218000000.0
2008-11-14 12:17:00,97.135,97.15,97.12,97.13,376700000.0
2008-11-14 12:18:00,97.135,97.15,97.12,97.125,216200000.0
2008-11-14 12:19:00,97.125,97.14,97.125,97.135,41700000.0
2008-11-14 12:20:00,97.14,97.155,97.135,97.14,114000000.0
2008-11-14 12:21:00,97.14,97.145,97.125,97.14,370300000.0
2008-11-14 12:22:00,97.14,97.165,97.125,97.16,236099999.0
2008-11-14 12:23:00,97.145,97.15,97.12,97.13,189000000.0
2008-11-14 12:24:00,97.13,97.15,97.125,97.14,564500000.0
2008-11-14 12:25:00,97.14,97.15,97.14,97.145,203900000.0
2008-11-14 12:26:00,97.145,97.145,97.12,97.125,268200000.0
2008-11-14 12:27:00,97.135,97.16,97.13,97.16,202500000.0
2008-11-14 12:28:00,97.155,97.185,97.155,97.155,420700001.0
2008-11-14 12:29:00,97.155,97.18,97.15,97.175,246699999.0
2008-11-14 12:30:00,97.175,97.19,97.175,97.18,197400000.0
2008-11-14 12:31:00,97.185,97.24,97.18,97.215,261300000.0
2008-11-14 12:32:00,97.21,97.225,97.2,97.215,98900000.0
2008-11-14 12:33:00,97.215,97.215,97.165,97.17,160100000.0
2008-11-14 12:34:00,97.165,97.215,97.165,97.205,267100002.0
2008-11-14 12:35:00,97.205,97.215,97.175,97.2,258699999.0
2008-11-14 12:36:00,97.2,97.2,97.16,97.17,250200000.0
2008-11-14 12:37:00,97.17,97.185,97.155,97.165,221100000.0
2008-11-14 12:38:00,97.165,97.17,97.135,97.15,364900000.0
2008-11-14 12:39:00,97.155,97.16,97.1,97.11,351500000.0
2008-11-14 12:40:00,97.115,97.135,97.105,97.12,205800000.0
2008-11-14 12:41:00,97.115,97.155,97.115,97.14,188200000.0
2008-11-14 12:42:00,97.14,97.14,97.135,97.135,57600000.0
2008-11-14 12:43:00,97.14,97.14,97.105,97.125,204000000.0
2008-11-14 12:44:00,97.12,97.13,97.12,97.12,249400000.0
2008-11-14 12:45:00,97.12,97.125,97.115,97.115,135000000.0
2008-11-14 12:46:00,97.12,97.135,97.115,97.12,71500000.0
2008-11-14 12:47:00,97.125,97.125,97.115,97.115,103900000.0
2008-11-14 12:48:00,97.11,97.14,97.11,97.135,145000000.0
2008-11-14 12:49:00,97.14,97.145,97.13,97.13,132900000.0
2008-11-14 12:50:00,97.135,97.135,97.07,97.08,169100000.0
2008-11-14 12:51:00,97.08,97.1,97.075,97.09,156500000.0
2008-11-14 12:52:00,97.1,97.135,97.1,97.135,67200000.0
2008-11-14 12:53:00,97.135,97.14,97.125,97.125,54500000.0
2008-11-14 12:54:00,97.125,97.14,97.125,97.135,65500000.0
2008-11-14 12:55:00,97.13,97.205,97.13,97.18,124500000.0
2008-11-14 12:56:00,97.17,97.205,97.145,97.145,523600001.0
2008-11-14 12:57:00,97.145,97.15,97.14,97.145,190700000.0
2008-11-14 12:58:00,97.145,97.15,97.13,97.15,184500000.0
2008-11-14 12:59:00,97.155,97.155,97.135,97.145,291200000.0
2008-11-14 13:00:00,97.15,97.17,97.14,97.155,389800001.0
2008-11-14 13:01:00,97.16,97.175,97.145,97.15,394299998.0
2008-11-14 13:02:00,97.16,97.18,97.14,97.15,230500000.0
2008-11-14 13:03:00,97.145,97.16,97.145,97.155,125700000.0
2008-11-14 13:04:00,97.15,97.155,97.13,97.14,194900000.0
2008-11-14 13:05:00,97.14,97.14,97.09,97.095,160300000.0
2008-11-14 13:06:00,97.095,97.18,97.095,97.155,243800000.0
2008-11-14 13:07:00,97.15,97.16,97.13,97.135,212000000.0
2008-11-14 13:08:00,97.14,97.16,97.125,97.145,437400000.0
2008-11-14 13:09:00,97.15,97.155,97.145,97.145,181099999.0
2008-11-14 13:10:00,97.14,97.155,97.135,97.145,170700001.0
2008-11-14 13:11:00,97.145,97.16,97.145,97.16,31800000.0
2008-11-14 13:12:00,97.17,97.17,97.145,97.155,61500000.0
2008-11-14 13:13:00,97.155,97.155,97.14,97.145,131100000.0
2008-11-14 13:14:00,97.15,97.15,97.125,97.125,70200000.0
2008-11-14 13:15:00,97.125,97.155,97.12,97.14,307000001.0
2008-11-14 13:16:00,97.135,97.16,97.125,97.13,271600000.0
2008-11-14 13:17:00,97.13,97.135,97.125,97.135,91300000.0
2008-11-14 13:18:00,97.13,97.13,97.08,97.095,338400000.0
2008-11-14 13:19:00,97.1,97.11,97.09,97.11,79600000.0
2008-11-14 13:20:00,97.12,97.12,97.1,97.115,158800000.0
2008-11-14 13:21:00,97.115,97.12,97.11,97.115,137500000.0
2008-11-14 13:22:00,97.115,97.13,97.1,97.115,165700000.0
2008-11-14 13:23:00,97.115,97.135,97.115,97.135,303700000.0
2008-11-14 13:24:00,97.135,97.15,97.13,97.13,401200000.0
2008-11-14 13:25:00,97.13,97.14,97.075,97.085,321300001.0
2008-11-14 13:26:00,97.075,97.085,97.06,97.065,293700000.0
2008-11-14 13:27:00,97.075,97.1,97.02,97.02,600000000.0
2008-11-14 13:28:00,97.025,97.04,96.965,97.0,617800001.0
2008-11-14 13:29:00,96.995,97.055,96.99,97.055,389500001.0
2008-11-14 13:30:00,97.05,97.07,97.0,97.025,544300003.0
2008-11-14 13:31:00,97.025,97.03,97.0,97.015,427500000.0
2008-11-14 13:32:00,97.015,97.035,97.01,97.015,262300000.0
2008-11-14 13:33:00,97.015,97.015,97.0,97.005,171700001.0
2008-11-14 13:34:00,97.005,97.01,96.99,96.99,51200000.0
2008-11-14 13:35:00,96.995,96.995,96.96,96.97,335700000.0
2008-11-14 13:36:00,96.975,96.975,96.925,96.93,257600000.0
2008-11-14 13:37:00,96.93,96.99,96.93,96.955,421900000.0
2008-11-14 13:38:00,96.95,97.005,96.945,96.975,508399999.0
2008-11-14 13:39:00,96.985,96.995,96.955,96.99,266800000.0
2008-11-14 13:40:00,96.985,96.985,96.945,96.945,187500001.0
2008-11-14 13:41:00,96.945,96.96,96.94,96.95,203800000.0
2008-11-14 13:42:00,96.96,96.965,96.945,96.955,131900000.0
2008-11-14 13:43:00,96.95,97.0,96.945,96.99,213400000.0
2008-11-14 13:44:00,96.99,96.995,96.925,96.955,235600000.0
2008-11-14 13:45:00,96.95,96.955,96.905,96.915,264900000.0
2008-11-14 13:46:00,96.915,96.935,96.91,96.93,299800000.0
2008-11-14 13:47:00,96.93,96.95,96.925,96.94,224900000.0
2008-11-14 13:48:00,96.94,96.95,96.94,96.945,86100000.0
2008-11-14 13:49:00,96.945,96.95,96.945,96.945,34800000.0
2008-11-14 13:50:00,96.95,97.005,96.945,96.97,265400000.0
2008-11-14 13:51:00,96.97,96.995,96.95,96.955,66800000.0
2008-11-14 13:52:00,96.97,96.995,96.935,96.945,319200000.0
2008-11-14 13:53:00,96.945,96.995,96.945,96.98,166200000.0
2008-11-14 13:54:00,96.98,97.0,96.98,96.985,319700000.0
2008-11-14 13:55:00,96.995,96.995,96.96,96.96,237800000.0
2008-11-14 13:56:00,96.955,96.96,96.95,96.96,42200000.0
2008-11-14 13:57:00,96.45,96.45,96.33,96.34,25400000.0
2008-11-14 13:58:00,96.96,96.965,96.935,96.935,25400000.0
2008-11-14 13:59:00,96.935,96.98,96.935,96.955,142400000.0
2008-11-14 14:00:00,96.96,96.985,96.945,96.945,99700000.0
2008-11-14 14:01:00,96.94,96.95,96.915,96.915,216100000.0
2008-11-14 14:02:00,96.925,96.945,96.905,96.92,286799999.0
2008-11-14 14:03:00,96.915,96.915,96.85,96.85,185600001.0
2008-11-14 14:04:00,96.85,96.875,96.805,96.87,363000000.0
2008-11-14 14:05:00,96.875,96.9,96.865,96.885,166700000.0
2008-11-14 14:06:00,96.885,96.895,96.875,96.895,216100000.0
2008-11-14 14:07:00,96.895,96.91,96.89,96.895,93200000.0
2008-11-14 14:08:00,96.9,96.9,96.645,96.69,289100000.0
2008-11-14 14:09:00,96.68,96.685,96.515,96.58,557900000.0
2008-11-14 14:10:00,96.585,96.585,96.5,96.555,421000004.0
2008-11-14 14:11:00,96.555,96.615,96.55,96.605,450999999.0
2008-11-14 14:12:00,96.605,96.615,96.56,96.605,391000001.0
2008-11-14 14:13:00,96.605,96.665,96.595,96.66,284300000.0
2008-11-14 14:14:00,96.655,96.66,96.615,96.625,411400000.0
2008-11-14 14:15:00,96.625,96.655,96.62,96.64,236200000.0
2008-11-14 14:16:00,96.63,96.66,96.625,96.65,302900000.0
2008-11-14 14:17:00,96.65,96.66,96.545,96.555,365300000.0
2008-11-14 14:18:00,96.555,96.57,96.47,96.47,336600000.0
2008-11-14 14:19:00,96.475,96.575,96.475,96.5,385700000.0
2008-11-14 14:20:00,96.5,96.505,96.475,96.5,430400000.0
2008-11-14 14:21:00,96.505,96.555,96.415,96.42,384600002.0
2008-11-14 14:22:00,96.405,96.425,96.38,96.425,366199999.0
2008-11-14 14:23:00,96.425,96.43,96.26,96.315,477070778.0
2008-11-14 14:24:00,96.325,96.355,96.275,96.355,768300002.0
2008-11-14 14:25:00,96.35,96.43,96.35,96.425,425700000.0
2008-11-14 14:26:00,96.44,96.49,96.44,96.485,423000000.0
2008-11-14 14:27:00,96.49,96.535,96.48,96.48,658000000.0
2008-11-14 14:28:00,96.48,96.51,96.47,96.49,370800001.0
2008-11-14 14:29:00,96.5,96.51,96.48,96.485,416400000.0
2008-11-14 14:30:00,96.485,96.485,96.425,96.465,470600000.0
2008-11-14 14:31:00,96.47,96.515,96.47,96.505,431500001.0
2008-11-14 14:32:00,96.5,96.5,96.425,96.435,814899997.0
2008-11-14 14:33:00,96.435,96.44,96.355,96.385,607799998.0
2008-11-14 14:34:00,96.38,96.38,96.315,96.325,548000000.0
2008-11-14 14:35:00,96.325,96.365,96.315,96.315,439100002.0
2008-11-14 14:36:00,96.315,96.395,96.315,96.375,231000000.0
2008-11-14 14:37:00,96.375,96.375,96.32,96.365,294700000.0
2008-11-14 14:38:00,96.355,96.36,96.295,96.295,464000000.0
2008-11-14 14:39:00,96.3,96.31,96.285,96.3,249400000.0
2008-11-14 14:40:00,96.315,96.455,96.315,96.45,321100000.0
2008-11-14 14:41:00,96.45,96.46,96.365,96.38,153200000.0
2008-11-14 14:42:00,96.375,96.4,96.33,96.33,264000000.0
2008-11-14 14:43:00,96.335,96.395,96.335,96.395,501900001.0
2008-11-14 14:44:00,96.395,96.5,96.39,96.5,311500000.0
2008-11-14 14:45:00,96.5,96.505,96.47,96.49,290800000.0
2008-11-14 14:46:00,96.5,96.585,96.49,96.575,176700000.0
2008-11-14 14:47:00,96.57,96.605,96.57,96.585,171600001.0
2008-11-14 14:48:00,96.58,96.58,96.465,96.545,271500000.0
2008-11-14 14:49:00,96.54,96.555,96.48,96.505,335900000.0
2008-11-14 14:50:00,96.5,96.53,96.47,96.485,290200000.0
2008-11-14 14:51:00,96.485,96.51,96.465,96.505,210100000.0
2008-11-14 14:52:00,96.505,96.525,96.49,96.505,88200000.0
2008-11-14 14:53:00,96.505,96.505,96.43,96.45,216900001.0
2008-11-14 14:54:00,96.455,96.51,96.455,96.46,220400000.0
2008-11-14 14:55:00,96.465,96.475,96.455,96.47,285100001.0
2008-11-14 14:56:00,96.47,96.495,96.45,96.45,192799999.0
2008-11-14 14:57:00,96.44,96.44,96.325,96.34,512399999.0
2008-11-14 14:58:00,96.345,96.38,96.32,96.34,619200000.0
2008-11-14 14:59:00,96.33,96.365,96.3,96.315,563900000.0
2008-11-14 15:00:00,96.315,96.315,96.215,96.245,886300000.0
2008-11-14 15:01:00,96.25,96.39,96.235,96.375,765600001.0
2008-11-14 15:02:00,96.375,96.375,96.305,96.35,785699999.0
2008-11-14 15:03:00,96.35,96.365,96.325,96.365,390900000.0
2008-11-14 15:04:00,96.375,96.41,96.375,96.405,214400000.0
2008-11-14 15:05:00,96.405,96.41,96.38,96.39,449600000.0
2008-11-14 15:06:00,96.39,96.405,96.315,96.35,688600000.0
2008-11-14 15:07:00,96.35,96.36,96.3,96.345,526100000.0
2008-11-14 15:08:00,96.345,96.36,96.335,96.355,79600000.0
2008-11-14 15:09:00,96.36,96.39,96.335,96.365,270000000.0
2008-11-14 15:10:00,96.365,96.42,96.345,96.42,303800000.0
2008-11-14 15:11:00,96.42,96.435,96.385,96.395,179700000.0
2008-11-14 15:12:00,96.4,96.44,96.385,96.41,344500000.0
2008-11-14 15:13:00,96.405,96.405,96.38,96.385,386400000.0
2008-11-14 15:14:00,96.385,96.395,96.35,96.37,332800000.0
2008-11-14 15:15:00,96.375,96.38,96.345,96.375,520499999.0
2008-11-14 15:16:00,96.375,96.42,96.355,96.42,585900000.0
2008-11-14 15:17:00,96.425,96.43,96.33,96.355,555900002.0
2008-11-14 15:18:00,96.355,96.355,96.3,96.315,388600000.0
2008-11-14 15:19:00,96.315,96.325,96.28,96.3,523200000.0
2008-11-14 15:20:00,96.3,96.345,96.27,96.31,592800000.0
2008-11-14 15:21:00,96.305,96.35,96.29,96.345,688800000.0
2008-11-14 15:22:00,96.345,96.38,96.31,96.375,594799998.0
2008-11-14 15:23:00,96.375,96.385,96.365,96.38,327000001.0
2008-11-14 15:24:00,96.38,96.42,96.275,96.34,615899999.0
2008-11-14 15:25:00,96.335,96.34,96.3,96.315,400400000.0
2008-11-14 15:26:00,96.32,96.35,96.32,96.33,85700000.0
2008-11-14 15:27:00,96.335,96.38,96.31,96.31,107500000.0
2008-11-14 15:28:00,96.32,96.345,96.285,96.33,222200000.0
2008-11-14 15:29:00,96.325,96.335,96.29,96.29,220400000.0
2008-11-14 15:30:00,96.29,96.325,96.05,96.23,574700000.0
2008-11-14 15:31:00,96.225,96.245,96.175,96.23,385900000.0
2008-11-14 15:32:00,96.23,96.395,96.195,96.38,349000000.0
2008-11-14 15:33:00,96.38,96.465,96.365,96.45,405100000.0
2008-11-14 15:34:00,96.445,96.485,96.365,96.42,453600000.0
2008-11-14 15:35:00,96.41,96.445,96.38,96.39,306800000.0
2008-11-14 15:36:00,96.395,96.395,96.32,96.335,200400000.0
2008-11-14 15:37:00,96.335,96.435,96.335,96.425,314400000.0
2008-11-14 15:38:00,96.42,96.43,96.335,96.41,345500000.0
2008-11-14 15:39:00,96.415,96.46,96.385,96.405,398700000.0
2008-11-14 15:40:00,96.405,96.405,96.33,96.355,509000000.0
2008-11-14 15:41:00,96.355,96.395,96.285,96.285,334200000.0
2008-11-14 15:42:00,96.285,96.325,96.26,96.295,236300000.0
2008-11-14 15:43:00,96.3,96.34,96.3,96.325,120400000.0
2008-11-14 15:44:00,96.325,96.35,96.305,96.34,234500000.0
2008-11-14 15:45:00,96.345,96.37,96.31,96.335,231700000.0
2008-11-14 15:46:00,96.34,96.37,96.325,96.355,142600000.0
2008-11-14 15:47:00,96.36,96.415,96.36,96.405,207600000.0
2008-11-14 15:48:00,96.395,96.435,96.375,96.385,337000000.0
2008-11-14 15:49:00,96.385,96.425,96.375,96.41,186800000.0
2008-11-14 15:50:00,96.415,96.415,96.36,96.37,179100000.0
2008-11-14 15:51:00,96.375,96.39,96.355,96.37,160000000.0
2008-11-14 15:52:00,96.36,96.38,96.35,96.38,127300000.0
2008-11-14 15:53:00,96.385,96.425,96.375,96.415,233500000.0
2008-11-14 15:54:00,96.42,96.425,96.4,96.405,213500000.0
2008-11-14 15:55:00,96.405,96.43,96.39,96.425,119600000.0
2008-11-14 15:56:00,96.425,96.46,96.415,96.435,197500000.0
2008-11-14 15:57:00,96.425,96.62,96.415,96.61,256600000.0
2008-11-14 15:58:00,96.605,96.62,96.555,96.585,249700000.0
2008-11-14 15:59:00,96.585,96.66,96.58,96.595,275400000.0
2008-11-14 16:00:00,96.595,96.6,96.525,96.545,228300000.0
2008-11-14 16:01:00,96.555,96.595,96.545,96.555,222200000.0
2008-11-14 16:02:00,96.56,96.565,96.525,96.545,218100000.0
2008-11-14 16:03:00,96.535,96.58,96.51,96.58,219900000.0
2008-11-14 16:04:00,96.545,96.555,96.5,96.525,182000000.0
2008-11-14 16:05:00,96.52,96.53,96.485,96.49,117600000.0
2008-11-14 16:06:00,96.485,96.495,96.47,96.475,146300000.0
2008-11-14 16:07:00,96.48,96.555,96.475,96.54,277500000.0
2008-11-14 16:08:00,96.545,96.545,96.44,96.44,167200000.0
2008-11-14 16:09:00,96.455,96.53,96.435,96.485,176200000.0
2008-11-14 16:10:00,96.485,96.485,96.415,96.445,150400000.0
2008-11-14 16:11:00,96.445,96.515,96.43,96.505,425700000.0
2008-11-14 16:12:00,96.505,96.505,96.41,96.43,210400000.0
2008-11-14 16:13:00,96.435,96.505,96.435,96.5,300400000.0
2008-11-14 16:14:00,96.485,96.485,96.425,96.425,238300000.0
2008-11-14 16:15:00,96.425,96.445,96.42,96.44,166100000.0
2008-11-14 16:16:00,96.44,96.445,96.425,96.425,125600000.0
2008-11-14 16:17:00,96.42,96.455,96.41,96.45,272000000.0
2008-11-14 16:18:00,96.455,96.455,96.41,96.43,119800000.0
2008-11-14 16:19:00,96.425,96.43,96.4,96.405,89900000.0
2008-11-14 16:20:00,96.405,96.425,96.375,96.395,146200000.0
2008-11-14 16:21:00,96.395,96.4,96.37,96.375,245700000.0
2008-11-14 16:22:00,96.385,96.39,96.35,96.365,186800000.0
2008-11-14 16:23:00,96.365,96.405,96.355,96.355,163900000.0
2008-11-14 16:24:00,96.36,96.385,96.355,96.375,67600000.0
2008-11-14 16:25:00,96.39,96.445,96.375,96.435,102700000.0
2008-11-14 16:26:00,96.435,96.435,96.375,96.385,132900000.0
2008-11-14 16:27:00,96.39,96.425,96.37,96.395,223000000.0
2008-11-14 16:28:00,96.395,96.41,96.38,96.385,61100000.0
2008-11-14 16:29:00,96.39,96.415,96.38,96.41,137500000.0
2008-11-14 16:30:00,96.41,96.41,96.355,96.355,251200000.0
2008-11-14 16:31:00,96.355,96.415,96.34,96.4,272200000.0
2008-11-14 16:32:00,96.4,96.43,96.385,96.43,276000000.0
2008-11-14 16:33:00,96.435,96.505,96.435,96.475,297200000.0
2008-11-14 16:34:00,96.47,96.6,96.47,96.52,265300000.0
2008-11-14 16:35:00,96.525,96.61,96.525,96.525,298400000.0
2008-11-14 16:36:00,96.52,96.53,96.47,96.52,413400000.0
2008-11-14 16:37:00,96.51,96.53,96.455,96.48,369800000.0
2008-11-14 16:38:00,96.485,96.505,96.465,96.5,440736999.0
2008-11-14 16:39:00,96.5,96.57,96.49,96.555,239700000.0
2008-11-14 16:40:00,96.56,96.63,96.55,96.58,303300000.0
2008-11-14 16:41:00,96.585,96.635,96.565,96.605,332800000.0
2008-11-14 16:42:00,96.6,96.795,96.585,96.795,273700000.0
2008-11-14 16:43:00,96.8,97.03,96.775,97.025,353800000.0
2008-11-14 16:44:00,97.01,97.17,97.005,97.08,481800000.0
2008-11-14 16:45:00,97.075,97.25,97.065,97.095,491300000.0
2008-11-14 16:46:00,97.095,97.175,97.06,97.06,325700000.0
2008-11-14 16:47:00,97.065,97.135,97.04,97.125,345120000.0
2008-11-14 16:48:00,97.125,97.125,97.025,97.095,351000000.0
2008-11-14 16:49:00,97.105,97.165,97.065,97.1,390640000.0
2008-11-14 16:50:00,97.105,97.17,97.085,97.17,390140000.0
2008-11-14 16:51:00,97.165,97.265,97.105,97.23,468800001.0
2008-11-14 16:52:00,97.23,97.255,97.17,97.2,438300000.0
2008-11-14 16:53:00,97.2,97.255,97.165,97.19,356500000.0
2008-11-14 16:54:00,97.22,97.285,97.165,97.26,379500000.0
2008-11-14 16:55:00,97.265,97.535,97.255,97.52,386000000.0
2008-11-14 16:56:00,97.525,97.525,97.42,97.465,305100000.0
2008-11-14 16:57:00,97.47,97.48,97.395,97.455,300800000.0
2008-11-14 16:58:00,97.465,97.47,97.31,97.325,295900000.0
2008-11-14 16:59:00,97.335,97.345,97.25,97.28,247307836.0
2008-11-14 17:00:00,97.32,97.46,97.265,97.425,325800000.0
2008-11-14 17:01:00,97.435,97.515,97.415,97.48,317400000.0
2008-11-14 17:02:00,97.48,97.49,97.28,97.28,339900000.0
2008-11-14 17:03:00,97.305,97.385,97.305,97.38,349300001.0
2008-11-14 17:04:00,97.375,97.38,97.2,97.225,326340000.0
2008-11-14 17:05:00,97.215,97.28,97.175,97.275,290200000.0
2008-11-14 17:06:00,97.275,97.275,97.03,97.075,259640000.0
2008-11-14 17:07:00,97.07,97.08,96.905,96.955,320100000.0
2008-11-14 17:08:00,96.955,97.05,96.945,96.955,294340000.0
2008-11-14 17:09:00,96.945,96.995,96.865,96.935,290900000.0
2008-11-14 17:10:00,96.92,96.94,96.86,96.895,355300000.0
2008-11-14 17:11:00,96.89,96.94,96.875,96.905,438000000.0
2008-11-14 17:12:00,96.905,96.955,96.78,96.865,385140000.0
2008-11-14 17:13:00,96.855,96.985,96.815,96.98,266200000.0
2008-11-14 17:14:00,96.985,96.985,96.79,96.845,444560000.0
2008-11-14 17:15:00,96.84,96.9,96.775,96.9,407900000.0
2008-11-14 17:16:00,96.91,97.035,96.91,96.975,356800000.0
2008-11-14 17:17:00,96.98,97.06,96.965,97.045,327200000.0
2008-11-14 17:18:00,97.045,97.05,96.845,96.9,354900000.0
2008-11-14 17:19:00,96.9,96.935,96.78,96.79,357900000.0
2008-11-14 17:20:00,96.785,96.915,96.745,96.825,450100000.0
2008-11-14 17:21:00,96.835,96.905,96.8,96.88,334800000.0
2008-11-14 17:22:00,96.88,96.935,96.845,96.92,308000000.0
2008-11-14 17:23:00,96.92,96.935,96.85,96.92,552400000.0
2008-11-14 17:24:00,96.92,96.92,96.8,96.885,402000000.0
2008-11-14 17:25:00,96.89,97.045,96.85,97.025,310700000.0
2008-11-14 17:26:00,97.025,97.05,96.92,96.99,296900000.0
2008-11-14 17:27:00,96.985,97.065,96.985,97.035,245700000.0
2008-11-14 17:28:00,97.035,97.065,96.97,97.005,379900000.0
2008-11-14 17:29:00,97.005,97.085,97.005,97.085,359799999.0
2008-11-14 17:30:00,97.085,97.085,97.03,97.06,230000000.0
2008-11-14 17:31:00,97.05,97.07,96.975,96.995,179700000.0
2008-11-14 17:32:00,96.99,97.115,96.94,96.965,421100000.0
2008-11-14 17:33:00,96.965,96.995,96.875,96.905,298000000.0
2008-11-14 17:34:00,96.915,96.92,96.84,96.84,398005906.0
2008-11-14 17:35:00,96.845,96.885,96.795,96.87,312500000.0
2008-11-14 17:36:00,96.865,96.955,96.83,96.925,277400000.0
2008-11-14 17:37:00,96.935,96.95,96.785,96.785,343600000.0
2008-11-14 17:38:00,96.795,96.81,96.745,96.755,386800000.0
2008-11-14 17:39:00,96.735,96.74,96.675,96.685,271900000.0
2008-11-14 17:40:00,96.685,96.715,96.63,96.665,410700000.0
2008-11-14 17:41:00,96.66,96.8,96.635,96.745,197900000.0
2008-11-14 17:42:00,96.73,96.775,96.655,96.705,402400000.0
2008-11-14 17:43:00,96.695,96.78,96.685,96.755,278000000.0
2008-11-14 17:44:00,96.755,96.765,96.69,96.74,330200000.0
2008-11-14 17:45:00,96.715,96.715,96.625,96.695,337700000.0
2008-11-14 17:46:00,96.695,96.72,96.655,96.69,315400000.0
2008-11-14 17:47:00,96.705,96.785,96.69,96.77,352900000.0
2008-11-14 17:48:00,96.77,96.815,96.75,96.76,447800001.0
2008-11-14 17:49:00,96.76,96.825,96.755,96.805,461700000.0
2008-11-14 17:50:00,96.81,96.865,96.775,96.775,352900000.0
2008-11-14 17:51:00,96.785,96.82,96.735,96.745,459500000.0
2008-11-14 17:52:00,96.745,96.755,96.635,96.72,351300000.0
2008-11-14 17:53:00,96.735,96.805,96.725,96.79,183900000.0
2008-11-14 17:54:00,96.79,96.81,96.7,96.795,490200000.0
2008-11-14 17:55:00,96.795,96.795,96.735,96.775,340100000.0
2008-11-14 17:56:00,96.775,96.785,96.655,96.73,284600000.0
2008-11-14 17:57:00,96.74,96.795,96.67,96.695,468700000.0
2008-11-14 17:58:00,96.7,96.755,96.68,96.755,569100001.0
2008-11-14 17:59:00,96.755,96.855,96.755,96.78,267100000.0
2008-11-14 18:00:00,96.785,96.835,96.745,96.78,301700000.0
2008-11-14 18:01:00,96.785,96.785,96.71,96.75,308300000.0
2008-11-14 18:02:00,96.745,96.745,96.665,96.69,336800000.0
2008-11-14 18:03:00,96.695,96.765,96.685,96.76,172300000.0
2008-11-14 18:04:00,96.765,96.775,96.685,96.765,228600000.0
2008-11-14 18:05:00,96.76,96.76,96.69,96.745,227600000.0
2008-11-14 18:06:00,96.745,96.745,96.72,96.74,171100000.0
2008-11-14 18:07:00,96.735,96.87,96.735,96.84,222600000.0
2008-11-14 18:08:00,96.85,96.91,96.85,96.885,426100000.0
2008-11-14 18:09:00,96.88,96.9,96.825,96.855,227700000.0
2008-11-14 18:10:00,96.855,96.87,96.82,96.82,409200000.0
2008-11-14 18:11:00,96.83,96.89,96.775,96.835,319100000.0
2008-11-14 18:12:00,96.85,96.93,96.795,96.865,378800000.0
2008-11-14 18:13:00,96.865,96.905,96.855,96.895,250900000.0
2008-11-14 18:14:00,96.895,96.935,96.86,96.93,243600000.0
2008-11-14 18:15:00,96.935,96.98,96.89,96.895,307000000.0
2008-11-14 18:16:00,96.895,96.905,96.865,96.885,371899999.0
2008-11-14 18:17:00,96.885,96.91,96.875,96.9,316200000.0
2008-11-14 18:18:00,96.89,96.99,96.845,96.985,346900000.0
2008-11-14 18:19:00,96.99,97.03,96.955,97.0,252100000.0
2008-11-14 18:20:00,97.01,97.025,96.935,96.94,305500000.0
2008-11-14 18:21:00,96.945,96.945,96.875,96.93,347300000.0
2008-11-14 18:22:00,96.925,96.985,96.9,96.96,263800000.0
2008-11-14 18:23:00,96.96,97.005,96.94,96.995,367400000.0
2008-11-14 18:24:00,96.99,97.01,96.965,96.97,317800000.0
2008-11-14 18:25:00,96.97,97.02,96.965,97.015,350400000.0
2008-11-14 18:26:00,97.015,97.115,97.015,97.065,351600000.0
2008-11-14 18:27:00,97.08,97.13,97.055,97.09,511500001.0
2008-11-14 18:28:00,97.095,97.105,97.01,97.01,544600001.0
2008-11-14 18:29:00,96.985,97.01,96.9,96.905,521100003.0
2008-11-14 18:30:00,96.925,96.955,96.855,96.955,482800001.0
2008-11-14 18:31:00,96.94,96.985,96.9,96.92,592200000.0
2008-11-14 18:32:00,96.92,96.965,96.89,96.955,376100000.0
2008-11-14 18:33:00,96.945,96.955,96.865,96.935,472800000.0
2008-11-14 18:34:00,96.935,96.955,96.86,96.9,354600000.0
2008-11-14 18:35:00,96.905,96.995,96.895,96.955,369699999.0
2008-11-14 18:36:00,96.955,97.0,96.955,96.98,598900002.0
2008-11-14 18:37:00,96.93,96.98,96.875,96.91,550599999.0
2008-11-14 18:38:00,96.91,96.92,96.785,96.815,398900000.0
2008-11-14 18:39:00,96.825,96.95,96.815,96.95,211700000.0
2008-11-14 18:40:00,96.935,96.955,96.89,96.925,368600000.0
2008-11-14 18:41:00,96.925,96.925,96.805,96.825,352200000.0
2008-11-14 18:42:00,96.825,96.9,96.815,96.84,341200000.0
2008-11-14 18:43:00,96.83,96.865,96.815,96.845,180800000.0
2008-11-14 18:44:00,96.835,96.93,96.83,96.89,483500000.0
2008-11-14 18:45:00,96.89,96.895,96.81,96.825,397800000.0
2008-11-14 18:46:00,96.825,96.83,96.795,96.8,271099999.0
2008-11-14 18:47:00,96.81,96.815,96.705,96.725,397400000.0
2008-11-14 18:48:00,96.735,96.79,96.72,96.77,451700000.0
2008-11-14 18:49:00,96.77,96.845,96.74,96.825,458300001.0
2008-11-14 18:50:00,96.805,96.87,96.79,96.805,307400000.0
2008-11-14 18:51:00,96.81,96.82,96.76,96.785,415200001.0
2008-11-14 18:52:00,96.785,96.81,96.735,96.735,453500000.0
2008-11-14 18:53:00,96.74,96.755,96.725,96.755,455900000.0
2008-11-14 18:54:00,96.755,96.79,96.73,96.775,505700001.0
2008-11-14 18:55:00,96.775,96.775,96.7,96.765,476900003.0
2008-11-14 18:56:00,96.765,96.775,96.71,96.74,502100002.0
2008-11-14 18:57:00,96.74,96.765,96.695,96.72,341100000.0
2008-11-14 18:58:00,96.725,96.725,96.6,96.635,347199999.0
2008-11-14 18:59:00,96.635,96.73,96.63,96.665,216300000.0
2008-11-14 19:00:00,96.665,96.695,96.555,96.58,441900001.0
2008-11-14 19:01:00,96.565,96.62,96.555,96.605,324400001.0
2008-11-14 19:02:00,96.6,96.61,96.57,96.57,402499999.0
2008-11-14 19:03:00,96.57,96.575,96.525,96.53,460300001.0
2008-11-14 19:04:00,96.53,96.55,96.475,96.535,456599999.0
2008-11-14 19:05:00,96.54,96.59,96.535,96.565,246000000.0
2008-11-14 19:06:00,96.56,96.58,96.485,96.515,350400000.0
2008-11-14 19:07:00,96.515,96.615,96.505,96.6,577800000.0
2008-11-14 19:08:00,96.605,96.635,96.565,96.58,412900000.0
2008-11-14 19:09:00,96.575,96.675,96.57,96.65,382800000.0
2008-11-14 19:10:00,96.65,96.65,96.6,96.65,352300000.0
2008-11-14 19:11:00,96.65,96.665,96.64,96.655,141500001.0
2008-11-14 19:12:00,96.655,96.66,96.61,96.625,455900000.0
2008-11-14 19:13:00,96.63,96.69,96.62,96.69,506900002.0
2008-11-14 19:14:00,96.685,96.705,96.615,96.685,609600000.0
2008-11-14 19:15:00,96.695,96.695,96.63,96.63,325500000.0
2008-11-14 19:16:00,96.635,96.645,96.55,96.56,373900000.0
2008-11-14 19:17:00,96.565,96.565,96.475,96.51,393200000.0
2008-11-14 19:18:00,96.515,96.56,96.465,96.49,538200000.0
2008-11-14 19:19:00,96.485,96.5,96.41,96.445,583900000.0
2008-11-14 19:20:00,96.44,96.505,96.415,96.495,499700000.0
2008-11-14 19:21:00,96.495,96.55,96.42,96.545,582100001.0
2008-11-14 19:22:00,96.55,96.6,96.545,96.59,532900000.0
2008-11-14 19:23:00,96.59,96.59,96.51,96.52,409400000.0
2008-11-14 19:24:00,96.52,96.545,96.51,96.525,358700000.0
2008-11-14 19:25:00,96.525,96.58,96.505,96.58,411400001.0
2008-11-14 19:26:00,96.58,96.595,96.55,96.595,459300001.0
2008-11-14 19:27:00,96.595,96.655,96.56,96.65,411400000.0
2008-11-14 19:28:00,96.65,96.685,96.635,96.665,457199998.0
2008-11-14 19:29:00,96.66,96.675,96.605,96.62,317100000.0
2008-11-14 19:30:00,96.625,96.635,96.61,96.62,156400000.0
2008-11-14 19:31:00,96.62,96.65,96.62,96.65,143100000.0
2008-11-14 19:32:00,96.655,96.68,96.58,96.6,539800000.0
2008-11-14 19:33:00,96.615,96.665,96.605,96.635,370400001.0
2008-11-14 19:34:00,96.635,96.66,96.62,96.62,291200000.0
2008-11-14 19:35:00,96.62,96.63,96.58,96.62,633400001.0
2008-11-14 19:36:00,96.62,96.71,96.605,96.71,663200002.0
2008-11-14 19:37:00,96.715,96.765,96.685,96.74,527100000.0
2008-11-14 19:38:00,96.745,96.77,96.74,96.755,414900000.0
2008-11-14 19:39:00,96.75,96.76,96.72,96.75,488000002.0
2008-11-14 19:40:00,96.75,96.815,96.75,96.76,541800003.0
2008-11-14 19:41:00,96.755,96.755,96.7,96.7,458300001.0
2008-11-14 19:42:00,96.7,96.7,96.63,96.63,256100001.0
2008-11-14 19:43:00,96.63,96.65,96.605,96.625,281600000.0
2008-11-14 19:44:00,96.625,96.635,96.6,96.63,188000000.0
2008-11-14 19:45:00,96.635,96.66,96.625,96.655,309100000.0
2008-11-14 19:46:00,96.65,96.735,96.65,96.735,283500000.0
2008-11-14 19:47:00,96.725,96.73,96.6,96.605,524200000.0
2008-11-14 19:48:00,96.605,96.615,96.595,96.605,172900000.0
2008-11-14 19:49:00,96.595,96.62,96.595,96.605,318400000.0
2008-11-14 19:50:00,96.605,96.655,96.595,96.635,229300000.0
2008-11-14 19:51:00,96.65,96.675,96.6,96.61,447500001.0
2008-11-14 19:52:00,96.61,96.64,96.61,96.63,337600001.0
2008-11-14 19:53:00,96.63,96.635,96.57,96.605,541599997.0
2008-11-14 19:54:00,96.595,96.61,96.52,96.555,527200003.0
2008-11-14 19:55:00,96.545,96.67,96.545,96.645,556399999.0
2008-11-14 19:56:00,96.65,96.65,96.61,96.64,665699999.0
2008-11-14 19:57:00,96.64,96.665,96.595,96.625,597699999.0
2008-11-14 19:58:00,96.625,96.66,96.6,96.62,450299996.0
2008-11-14 19:59:00,96.62,96.74,96.62,96.675,573899997.0
2008-11-14 20:00:00,96.665,96.675,96.645,96.65,486799999.0
2008-11-14 20:01:00,96.655,96.655,96.63,96.64,469599997.0
2008-11-14 20:02:00,96.64,96.64,96.58,96.605,369399999.0
2008-11-14 20:03:00,96.595,96.595,96.55,96.58,280800000.0
2008-11-14 20:04:00,96.57,96.585,96.555,96.57,229500001.0
2008-11-14 20:05:00,96.57,96.595,96.55,96.58,251500000.0
2008-11-14 20:06:00,96.59,96.59,96.55,96.565,360299999.0
2008-11-14 20:07:00,96.565,96.575,96.54,96.56,400299998.0
2008-11-14 20:08:00,96.55,96.63,96.55,96.6,386600000.0
2008-11-14 20:09:00,96.6,96.615,96.59,96.605,248299999.0
2008-11-14 20:10:00,96.605,96.625,96.585,96.62,281200001.0
2008-11-14 20:11:00,96.61,96.635,96.575,96.585,420099999.0
2008-11-14 20:12:00,96.57,96.585,96.54,96.55,504700000.0
2008-11-14 20:13:00,96.55,96.55,96.49,96.515,377099999.0
2008-11-14 20:14:00,96.515,96.545,96.475,96.53,488200001.0
2008-11-14 20:15:00,96.525,96.55,96.51,96.55,226600000.0
2008-11-14 20:16:00,96.55,96.645,96.55,96.63,312400000.0
2008-11-14 20:17:00,96.63,96.7,96.63,96.69,450200000.0
2008-11-14 20:18:00,96.685,96.785,96.665,96.78,465200000.0
2008-11-14 20:19:00,96.775,96.785,96.75,96.77,198800000.0
2008-11-14 20:20:00,96.77,96.77,96.73,96.75,232600001.0
2008-11-14 20:21:00,96.745,96.785,96.74,96.77,412000000.0
2008-11-14 20:22:00,96.77,96.78,96.7,96.705,451800000.0
2008-11-14 20:23:00,96.715,96.83,96.715,96.83,379600000.0
2008-11-14 20:24:00,96.835,96.925,96.835,96.925,509000000.0
2008-11-14 20:25:00,96.915,96.985,96.9,96.98,423400000.0
2008-11-14 20:26:00,96.99,96.99,96.94,96.94,309800000.0
2008-11-14 20:27:00,96.94,96.945,96.84,96.865,203600001.0
2008-11-14 20:28:00,96.87,97.065,96.87,97.02,616400000.0
2008-11-14 20:29:00,97.025,97.03,96.995,97.005,259500000.0
2008-11-14 20:30:00,97.0,97.015,96.945,96.995,370799999.0
2008-11-14 20:31:00,96.99,97.06,96.98,97.02,585300000.0
2008-11-14 20:32:00,97.025,97.06,96.995,96.995,398800000.0
2008-11-14 20:33:00,96.99,96.995,96.945,96.945,285200000.0
2008-11-14 20:34:00,96.94,97.04,96.91,96.92,606800000.0
2008-11-14 20:35:00,96.92,96.935,96.87,96.93,439900000.0
2008-11-14 20:36:00,96.93,96.94,96.905,96.935,300200000.0
2008-11-14 20:37:00,96.94,96.97,96.94,96.97,105800000.0
2008-11-14 20:38:00,96.98,97.01,96.89,96.905,580200000.0
2008-11-14 20:39:00,96.905,96.93,96.88,96.895,285000001.0
2008-11-14 20:40:00,96.91,97.0,96.9,96.93,602200002.0
2008-11-14 20:41:00,96.93,96.995,96.93,96.98,484800001.0
2008-11-14 20:42:00,96.98,96.98,96.91,96.93,349600000.0
2008-11-14 20:43:00,96.93,96.965,96.93,96.96,114800000.0
2008-11-14 20:44:00,96.95,96.95,96.87,96.875,237400000.0
2008-11-14 20:45:00,96.875,96.895,96.825,96.83,398700000.0
2008-11-14 20:46:00,96.83,96.83,96.785,96.8,258600000.0
2008-11-14 20:47:00,96.805,96.84,96.805,96.82,174200000.0
2008-11-14 20:48:00,96.82,96.91,96.82,96.9,393600000.0
2008-11-14 20:49:00,96.895,96.97,96.84,96.955,408200000.0
2008-11-14 20:50:00,96.95,96.98,96.94,96.95,354600001.0
2008-11-14 20:51:00,96.95,96.98,96.95,96.98,304400000.0
2008-11-14 20:52:00,96.98,97.045,96.975,97.035,399800001.0
2008-11-14 20:53:00,97.05,97.055,96.895,96.9,475199998.0
2008-11-14 20:54:00,96.91,97.0,96.905,96.985,377600000.0
2008-11-14 20:55:00,96.985,97.02,96.975,97.0,245600000.0
2008-11-14 20:56:00,97.0,97.025,96.96,96.96,365600000.0
2008-11-14 20:57:00,96.96,96.96,96.9,96.9,571399997.0
2008-11-14 20:58:00,96.905,96.92,96.815,96.83,517599997.0
2008-11-14 20:59:00,96.83,96.86,96.78,96.79,315200000.0
2008-11-14 21:00:00,96.79,96.79,96.72,96.73,558399996.0
2008-11-14 21:01:00,96.73,96.76,96.7,96.75,563599996.0
2008-11-14 21:02:00,96.755,96.83,96.755,96.805,472999999.0
2008-11-14 21:03:00,96.8,96.84,96.775,96.84,261600000.0
2008-11-14 21:04:00,96.84,96.855,96.815,96.825,369600000.0
2008-11-14 21:05:00,96.83,96.925,96.83,96.89,506800000.0
2008-11-14 21:06:00,96.89,96.94,96.875,96.925,529800000.0
2008-11-14 21:07:00,96.925,96.98,96.925,96.965,469599999.0
2008-11-14 21:08:00,96.965,96.98,96.905,96.945,403800000.0
2008-11-14 21:09:00,96.94,96.94,96.85,96.86,652200000.0
2008-11-14 21:10:00,96.86,96.885,96.84,96.86,347199999.0
2008-11-14 21:11:00,96.86,96.875,96.82,96.87,662399998.0
2008-11-14 21:12:00,96.87,96.94,96.865,96.92,640599999.0
2008-11-14 21:13:00,96.92,96.925,96.88,96.88,353999999.0
2008-11-14 21:14:00,96.875,96.885,96.8,96.835,390400000.0
2008-11-14 21:15:00,96.835,96.895,96.83,96.885,222000000.0
2008-11-14 21:16:00,96.885,96.98,96.885,96.97,656399999.0
2008-11-14 21:17:00,96.975,97.04,96.94,97.03,584600000.0
2008-11-14 21:18:00,97.045,97.085,97.0,97.08,694399999.0
2008-11-14 21:19:00,97.08,97.21,97.07,97.21,563700000.0
2008-11-14 21:20:00,97.21,97.25,97.145,97.175,439100000.0
2008-11-14 21:21:00,97.175,97.195,97.155,97.175,242800000.0
2008-11-14 21:22:00,97.175,97.31,97.165,97.265,362300000.0
2008-11-14 21:23:00,97.27,97.285,97.175,97.235,439300000.0
2008-11-14 21:24:00,97.235,97.335,97.225,97.32,584799999.0
2008-11-14 21:25:00,97.33,97.41,97.33,97.36,486400000.0
2008-11-14 21:26:00,97.36,97.375,97.295,97.33,647800001.0
2008-11-14 21:27:00,97.33,97.36,97.285,97.285,539799999.0
2008-11-14 21:28:00,97.29,97.3,97.245,97.275,588299998.0
2008-11-14 21:29:00,97.27,97.345,97.25,97.32,478599998.0
2008-11-14 21:30:00,97.33,97.335,97.245,97.245,699399996.0
2008-11-14 21:31:00,97.245,97.245,97.16,97.19,584599999.0
2008-11-14 21:32:00,97.19,97.2,97.02,97.155,689000000.0
2008-11-14 21:33:00,97.155,97.215,97.145,97.19,587600000.0
2008-11-14 21:34:00,97.185,97.2,97.14,97.17,501399999.0
2008-11-14 21:35:00,97.175,97.24,97.17,97.24,563599997.0
2008-11-14 21:36:00,97.24,97.315,97.175,97.315,697400000.0
2008-11-14 21:37:00,97.325,97.34,97.265,97.34,586599999.0
2008-11-14 21:38:00,97.34,97.39,97.315,97.34,557799999.0
2008-11-14 21:39:00,97.345,97.345,97.25,97.27,303600000.0
2008-11-14 21:40:00,97.27,97.39,97.27,97.39,535000000.0
2008-11-14 21:41:00,97.38,97.42,97.36,97.39,508200000.0
2008-11-14 21:42:00,97.405,97.42,97.315,97.385,462100000.0
2008-11-14 21:43:00,97.38,97.4,97.37,97.4,447200001.0
2008-11-14 21:44:00,97.4,97.43,97.325,97.4,785600000.0
2008-11-14 21:45:00,97.415,97.465,97.4,97.465,387600000.0
2008-11-14 21:46:00,97.455,97.475,97.42,97.42,569599999.0
2008-11-14 21:47:00,97.42,97.45,97.385,97.42,672800000.0
2008-11-14 21:48:00,97.405,97.475,97.405,97.415,649099999.0
2008-11-14 21:49:00,97.415,97.47,97.4,97.43,567200000.0
2008-11-14 21:50:00,97.425,97.44,97.375,97.38,655399998.0
2008-11-14 21:51:00,97.395,97.43,97.37,97.43,568800000.0
2008-11-14 21:52:00,97.44,97.48,97.42,97.45,533000000.0
2008-11-14 21:53:00,97.465,97.465,97.425,97.43,429000000.0
2008-11-14 21:54:00,97.43,97.465,97.42,97.445,549199998.0
2008-11-14 21:55:00,97.46,97.485,97.44,97.46,652399999.0
2008-11-14 21:56:00,97.46,97.495,97.43,97.43,560500000.0
2008-11-14 21:57:00,97.435,97.455,97.405,97.43,708599998.0
2008-11-14 21:58:00,97.43,97.555,97.43,97.535,583299999.0
2008-11-14 21:59:00,97.535,97.59,97.48,97.575,641200000.0
2008-11-14 22:00:00,97.575,97.67,97.555,97.57,598400000.0
2008-11-14 22:01:00,97.57,97.57,97.505,97.555,520599997.0
2008-11-14 22:02:00,97.555,97.565,97.53,97.54,620699999.0
2008-11-14 22:03:00,97.545,97.585,97.53,97.545,483500000.0
2008-11-14 22:04:00,97.545,97.545,97.42,97.475,658999999.0
2008-11-14 22:05:00,97.48,97.5,97.385,97.41,618900001.0
2008-11-14 22:06:00,97.415,97.43,97.365,97.42,528700000.0
2008-11-14 22:07:00,97.435,97.55,97.415,97.53,538400000.0
2008-11-14 22:08:00,97.535,97.56,97.52,97.555,438500000.0
2008-11-14 22:09:00,97.55,97.57,97.515,97.53,605600000.0
2008-11-14 22:10:00,97.525,97.62,97.525,97.59,333400000.0
2008-11-14 22:11:00,97.565,97.615,97.55,97.55,323900000.0
2008-11-14 22:12:00,97.555,97.595,97.475,97.585,611800000.0
2008-11-14 22:13:00,97.6,97.66,97.57,97.58,498600001.0
2008-11-14 22:14:00,97.57,97.62,97.53,97.535,561000000.0
2008-11-14 22:15:00,97.535,97.635,97.535,97.635,350300000.0
2008-11-14 22:16:00,97.635,97.675,97.6,97.65,872800001.0
2008-11-14 22:17:00,97.65,97.73,97.605,97.705,561000000.0
2008-11-14 22:18:00,97.705,97.705,97.585,97.585,395000000.0
2008-11-14 22:19:00,97.58,97.615,97.545,97.545,569400002.0
2008-11-14 22:20:00,97.545,97.64,97.545,97.62,327100000.0
2008-11-14 22:21:00,97.625,97.655,97.61,97.635,267100000.0
2008-11-14 22:22:00,97.63,97.74,97.625,97.735,535800003.0
2008-11-14 22:23:00,97.72,97.74,97.615,97.615,474800003.0
2008-11-14 22:24:00,97.62,97.66,97.51,97.51,547000001.0
2008-11-14 22:25:00,97.525,97.585,97.495,97.565,368100001.0
2008-11-14 22:26:00,97.565,97.61,97.515,97.555,482400000.0
2008-11-14 22:27:00,97.56,97.56,97.405,97.405,409500001.0
2008-11-14 22:28:00,97.38,97.42,97.335,97.39,522800000.0
2008-11-14 22:29:00,97.39,97.465,97.365,97.425,381700000.0
2008-11-14 22:30:00,97.42,97.435,97.4,97.415,331200000.0
2008-11-14 22:31:00,97.415,97.42,97.37,97.37,358600000.0
2008-11-14 22:32:00,97.37,97.37,97.215,97.24,448800000.0
2008-11-14 22:33:00,97.235,97.335,97.23,97.33,338200000.0
2008-11-14 22:34:00,97.315,97.38,97.275,97.375,445900000.0
2008-11-14 22:35:00,97.37,97.43,97.3,97.415,526300000.0
2008-11-14 22:36:00,97.42,97.565,97.385,97.525,538800000.0
2008-11-14 22:37:00,97.525,97.525,97.47,97.495,539600000.0
2008-11-14 22:38:00,97.495,97.51,97.385,97.475,497000001.0
2008-11-14 22:39:00,97.475,97.49,97.395,97.47,398900001.0
2008-11-14 22:40:00,97.48,97.49,97.42,97.46,296100000.0
2008-11-14 22:41:00,97.46,97.47,97.435,97.44,215600000.0
2008-11-14 22:42:00,97.435,97.435,97.255,97.315,612900000.0
2008-11-14 22:43:00,97.305,97.365,97.25,97.265,525400000.0
2008-11-14 22:44:00,97.265,97.33,97.23,97.27,541900000.0
2008-11-14 22:45:00,97.285,97.345,97.27,97.31,402300000.0
2008-11-14 22:46:00,97.31,97.345,97.31,97.33,236600000.0
2008-11-14 22:47:00,97.33,97.445,97.33,97.445,237500000.0
2008-11-14 22:48:00,97.45,97.47,97.405,97.47,374800000.0
2008-11-14 22:49:00,97.47,97.645,97.465,97.56,356800000.0
2008-11-14 22:50:00,97.555,97.555,97.495,97.51,229500000.0
2008-11-14 22:51:00,97.515,97.56,97.49,97.52,477700000.0
2008-11-14 22:52:00,97.52,97.565,97.47,97.475,475400000.0
2008-11-14 22:53:00,97.48,97.495,97.425,97.43,398800000.0
2008-11-14 22:54:00,97.43,97.45,97.33,97.355,570600000.0
2008-11-14 22:55:00,97.355,97.37,97.28,97.28,466800000.0
2008-11-14 22:56:00,97.28,97.285,97.185,97.215,426599999.0
2008-11-14 22:57:00,97.22,97.245,97.215,97.215,265000000.0
2008-11-14 22:58:00,97.21,97.21,97.115,97.13,273800000.0
2008-11-14 22:59:00,97.135,97.14,97.06,97.07,548600000.0
2008-11-14 23:00:00,97.065,97.095,97.0,97.03,547800000.0
2008-11-14 23:01:00,97.02,97.02,96.96,96.995,384900000.0
2008-11-14 23:02:00,97.0,97.03,96.98,96.98,217300000.0
2008-11-14 23:03:00,96.955,97.0,96.9,96.91,376000003.0
2008-11-14 23:04:00,96.905,96.905,96.815,96.84,275200000.0
2008-11-14 23:05:00,96.85,96.865,96.805,96.82,279600000.0
2008-11-14 23:06:00,96.82,96.82,96.76,96.78,185800000.0
2008-11-14 23:07:00,96.775,96.8,96.76,96.795,321600000.0
2008-11-14 23:08:00,96.795,96.845,96.755,96.81,221600000.0
2008-11-14 23:09:00,96.81,96.875,96.81,96.875,183000000.0
2008-11-14 23:10:00,96.875,96.935,96.875,96.915,248200000.0
2008-11-14 23:11:00,96.93,96.955,96.93,96.955,132400000.0
2008-11-14 23:12:00,96.955,96.995,96.935,96.985,239600000.0
2008-11-14 23:13:00,96.995,97.025,96.995,97.01,85200000.0
2008-11-14 23:14:00,97.02,97.095,97.02,97.055,307800000.0
2008-11-14 23:15:00,97.055,97.08,96.975,96.975,255800000.0
2008-11-14 23:16:00,97.015,97.03,96.94,96.98,241600000.0
2008-11-14 23:17:00,96.98,96.98,96.925,96.93,243400000.0
2008-11-14 23:18:00,96.925,96.93,96.875,96.875,129000000.0
2008-11-14 23:19:00,96.875,96.875,96.87,96.87,82000000.0
2008-11-14 23:20:00,96.87,96.905,96.845,96.87,153200000.0
2008-11-14 23:21:00,96.86,96.95,96.825,96.825,494800000.0
2008-11-14 23:22:00,96.83,96.85,96.805,96.835,424100000.0
2008-11-14 23:23:00,96.835,96.88,96.81,96.875,206800000.0
2008-11-14 23:24:00,96.875,96.97,96.87,96.97,322700000.0
2008-11-14 23:25:00,96.97,97.045,96.965,97.035,238800000.0
2008-11-14 23:26:00,97.03,97.03,97.005,97.01,93800000.0
2008-11-14 23:27:00,97.01,97.07,97.01,97.07,156700000.0
2008-11-14 23:28:00,97.065,97.115,97.05,97.09,184400000.0
2008-11-14 23:29:00,97.09,97.135,97.06,97.085,282700000.0
2008-11-14 23:30:00,97.085,97.145,97.065,97.07,379200002.0
2008-11-14 23:31:00,97.065,97.12,97.065,97.105,222000000.0
2008-11-14 23:32:00,97.07,97.09,97.06,97.07,30400000.0
2008-11-14 23:33:00,97.09,97.16,97.09,97.16,37900000.0
2008-11-14 23:34:00,97.16,97.175,97.11,97.12,191400002.0
2008-11-14 23:35:00,97.13,97.13,97.04,97.07,184700000.0
2008-11-14 23:36:00,97.065,97.08,97.065,97.08,63200000.0
2008-11-14 23:37:00,97.075,97.08,97.04,97.045,166000000.0
2008-11-14 23:38:00,97.045,97.05,96.965,96.98,222000000.0
2008-11-14 23:39:00,96.995,97.04,96.965,97.0,246800000.0
2008-11-14 23:40:00,97.0,97.04,96.975,97.025,214800000.0
2008-11-14 23:41:00,97.02,97.04,96.995,97.03,119400000.0
2008-11-14 23:42:00,97.01,97.1,97.01,97.06,136800001.0
2008-11-14 23:43:00,97.105,97.11,97.045,97.07,55200000.0
2008-11-14 23:44:00,97.09,97.14,97.07,97.105,49800000.0
2008-11-14 23:45:00,97.12,97.165,97.12,97.13,22400000.0
2008-11-14 23:46:00,97.13,97.13,97.13,97.13,6000000.0
2008-11-14 23:47:00,97.13,97.205,97.09,97.185,115800000.0
2008-11-14 23:48:00,97.185,97.19,97.125,97.125,81200000.0
2008-11-14 23:49:00,97.125,97.19,97.125,97.14,136200000.0
2008-11-14 23:50:00,97.14,97.14,97.075,97.075,211800000.0
2008-11-14 23:51:00,97.07,97.07,97.07,97.07,78000000.0
2008-11-14 23:52:00,97.07,97.07,96.955,97.01,60600000.0
2008-11-14 23:53:00,97.01,97.015,97.0,97.015,27000000.0
2008-11-14 23:54:00,97.02,97.06,96.985,97.02,172600000.0
2008-11-14 23:55:00,96.985,97.0,96.96,96.995,34600000.0
2008-11-14 23:56:00,97.02,97.135,97.01,97.04,120600000.0
2008-11-14 23:57:00,97.04,97.115,97.025,97.025,52800000.0
2008-11-14 23:58:00,97.045,97.13,97.015,97.06,77300000.0
2008-11-14 23:59:00,97.08,97.095,97.015,97.035,31200000.0
2008-11-17 00:00:00,96.27,96.28,96.27,96.28,9000000.0
2008-11-17 00:01:00,96.31,96.31,96.29,96.3,9000000.0
2008-11-17 00:02:00,95.89,95.89,95.885,95.89,9000000.0
2008-11-17 00:03:00,95.91,95.94,95.885,95.93,54000000.0
2008-11-17 00:04:00,95.935,95.97,95.93,95.97,27000000.0
2008-11-17 00:05:00,95.965,96.045,95.95,95.99,64800000.0
2008-11-17 00:06:00,95.995,96.03,95.975,95.99,118200000.0
2008-11-17 00:07:00,95.99,96.005,95.99,95.99,100200000.0
2008-11-17 00:08:00,95.99,95.99,95.99,95.99,28800000.0
2008-11-17 00:09:00,95.99,95.99,95.99,95.99,57600000.0
2008-11-17 00:10:00,95.99,95.99,95.955,95.98,38400000.0
2008-11-17 00:11:00,95.985,95.985,95.98,95.985,12600000.0
2008-11-17 00:12:00,95.985,95.99,95.985,95.985,18600000.0
2008-11-17 00:13:00,95.985,96.005,95.975,96.005,40200000.0
2008-11-17 00:14:00,96.01,96.01,95.975,96.005,22800000.0
2008-11-17 00:15:00,95.995,96.06,95.995,96.03,81600000.0
2008-11-17 00:16:00,96.03,96.11,96.025,96.085,60200000.0
2008-11-17 00:17:00,96.09,96.265,96.09,96.265,54600000.0
2008-11-17 00:18:00,96.27,96.345,96.27,96.315,55800000.0
2008-11-17 00:19:00,96.32,96.43,96.32,96.41,64200000.0
2008-11-17 00:20:00,96.41,96.41,96.365,96.38,89800000.0
2008-11-17 00:21:00,96.38,96.385,96.3,96.37,54200000.0
2008-11-17 00:22:00,96.355,96.395,96.315,96.395,48200000.0
2008-11-17 00:23:00,96.395,96.415,96.365,96.415,92800000.0
2008-11-17 00:24:00,96.42,96.6,96.36,96.595,165100000.0
2008-11-17 00:25:00,96.585,96.595,96.585,96.59,46600000.0
2008-11-17 00:26:00,96.585,96.6,96.535,96.59,59200000.0
2008-11-17 00:27:00,96.59,96.655,96.59,96.655,78000000.0
2008-11-17 00:28:00,96.685,96.81,96.665,96.79,208800000.0
2008-11-17 00:29:00,96.775,96.795,96.655,96.67,97400000.0
2008-11-17 00:30:00,96.685,96.685,96.49,96.605,130800000.0
2008-11-17 00:31:00,96.6,96.6,96.505,96.515,55800000.0
2008-11-17 00:32:00,96.515,96.575,96.515,96.575,59600000.0
2008-11-17 00:33:00,96.575,96.575,96.495,96.56,54200000.0
2008-11-17 00:34:00,96.555,96.56,96.545,96.545,7800000.0
2008-11-17 00:35:00,96.545,96.545,96.47,96.515,216300001.0
2008-11-17 00:36:00,96.505,96.515,96.425,96.515,94000000.0
2008-11-17 00:37:00,96.515,96.555,96.485,96.495,31200000.0
2008-11-17 00:38:00,96.515,96.575,96.485,96.51,177600000.0
2008-11-17 00:39:00,96.495,96.515,96.455,96.46,50200000.0
2008-11-17 00:40:00,96.46,96.46,96.31,96.32,149200000.0
2008-11-17 00:41:00,96.325,96.345,96.315,96.335,144600000.0
2008-11-17 00:42:00,96.345,96.345,96.3,96.31,54800000.0
2008-11-17 00:43:00,96.31,96.32,96.295,96.3,163800000.0
2008-11-17 00:44:00,96.305,96.315,96.3,96.315,16200000.0
2008-11-17 00:45:00,96.315,96.315,96.3,96.3,29600000.0
2008-11-17 00:46:00,96.3,96.305,96.3,96.305,42800000.0
2008-11-17 00:47:00,96.3,96.315,96.3,96.3,58600000.0
2008-11-17 00:48:00,96.31,96.31,96.275,96.275,40600000.0
2008-11-17 00:49:00,96.295,96.295,96.2,96.21,108400000.0
2008-11-17 00:50:00,96.215,96.24,96.215,96.22,85000000.0
2008-11-17 00:51:00,96.22,96.24,96.215,96.22,67200000.0
2008-11-17 00:52:00,96.22,96.235,96.18,96.18,230000000.0
2008-11-17 00:53:00,96.18,96.195,96.18,96.19,84000000.0
2008-11-17 00:54:00,96.195,96.195,96.195,96.195,13400000.0
2008-11-17 00:55:00,96.2,96.205,96.2,96.205,53200000.0
2008-11-17 00:56:00,96.205,96.21,96.2,96.205,54400000.0
2008-11-17 00:57:00,96.205,96.23,96.205,96.23,39600000.0
2008-11-17 00:58:00,96.23,96.23,96.215,96.23,15000000.0
2008-11-17 00:59:00,96.23,96.235,96.23,96.23,17000000.0
2008-11-17 01:00:00,96.245,96.295,96.245,96.295,36800000.0
2008-11-17 01:01:00,96.29,96.335,96.28,96.315,94100000.0
2008-11-17 01:02:00,96.31,96.355,96.29,96.345,56600000.0
2008-11-17 01:03:00,96.345,96.44,96.345,96.425,125400000.0
2008-11-17 01:04:00,96.43,96.465,96.42,96.465,60700000.0
2008-11-17 01:05:00,96.47,96.585,96.47,96.58,91300000.0
2008-11-17 01:06:00,96.58,96.58,96.43,96.445,174600000.0
2008-11-17 01:07:00,96.445,96.465,96.345,96.39,187400000.0
2008-11-17 01:08:00,96.385,96.385,96.325,96.33,209300000.0
2008-11-17 01:09:00,96.325,96.33,96.31,96.31,135700000.0
2008-11-17 01:10:00,96.31,96.315,96.275,96.29,226000000.0
2008-11-17 01:11:00,96.285,96.31,96.285,96.31,25800000.0
2008-11-17 01:12:00,96.295,96.295,96.295,96.295,3000000.0
2008-11-17 01:13:00,96.29,96.325,96.285,96.295,65100000.0
2008-11-17 01:14:00,96.315,96.4,96.315,96.4,245800000.0
2008-11-17 01:15:00,96.4,96.51,96.4,96.475,300300000.0
2008-11-17 01:16:00,96.475,96.475,96.355,96.37,313400000.0
2008-11-17 01:17:00,96.365,96.405,96.36,96.39,82000000.0
2008-11-17 01:18:00,96.385,96.435,96.37,96.405,176400000.0
2008-11-17 01:19:00,96.41,96.43,96.405,96.41,241800000.0
2008-11-17 01:20:00,96.41,96.415,96.29,96.32,260400000.0
2008-11-17 01:21:00,96.31,96.35,96.295,96.35,232900000.0
2008-11-17 01:22:00,96.36,96.36,96.25,96.26,120000000.0
2008-11-17 01:23:00,96.25,96.32,96.25,96.32,138600000.0
2008-11-17 01:24:00,96.32,96.32,96.265,96.275,49000000.0
2008-11-17 01:25:00,96.29,96.295,96.29,96.295,18000000.0
2008-11-17 01:26:00,96.295,96.295,96.205,96.22,92500000.0
2008-11-17 01:27:00,96.22,96.22,96.18,96.185,199300000.0
2008-11-17 01:28:00,96.19,96.22,96.15,96.185,250800000.0
2008-11-17 01:29:00,96.185,96.23,96.185,96.21,99600000.0
2008-11-17 01:30:00,96.21,96.31,96.205,96.295,204600000.0
2008-11-17 01:31:00,96.3,96.32,96.28,96.295,213200000.0
2008-11-17 01:32:00,96.295,96.33,96.295,96.305,235500000.0
2008-11-17 01:33:00,96.31,96.32,96.3,96.3,104400000.0
2008-11-17 01:34:00,96.295,96.295,96.265,96.265,126400000.0
2008-11-17 01:35:00,96.265,96.295,96.265,96.295,152800000.0
2008-11-17 01:36:00,96.295,96.34,96.22,96.26,441800000.0
2008-11-17 01:37:00,96.26,96.28,96.24,96.28,93000000.0
2008-11-17 01:38:00,96.28,96.28,96.215,96.215,142700000.0
2008-11-17 01:39:00,96.215,96.22,96.15,96.19,322100000.0
2008-11-17 01:40:00,96.19,96.2,96.19,96.19,30000000.0
2008-11-17 01:41:00,96.2,96.2,96.11,96.12,598700000.0
2008-11-17 01:42:00,96.11,96.135,95.94,95.97,943900000.0
2008-11-17 01:43:00,95.965,96.02,95.915,96.02,625800000.0
2008-11-17 01:44:00,96.025,96.035,96.005,96.03,291700000.0
2008-11-17 01:45:00,96.03,96.135,96.03,96.085,408600000.0
2008-11-17 01:46:00,96.085,96.09,96.015,96.055,298400000.0
2008-11-17 01:47:00,96.06,96.06,95.995,95.995,160800000.0
2008-11-17 01:48:00,95.995,96.05,95.985,96.04,176400000.0
2008-11-17 01:49:00,96.03,96.095,96.0,96.075,147900000.0
2008-11-17 01:50:00,96.05,96.14,96.03,96.14,295100000.0
2008-11-17 01:51:00,96.14,96.16,96.13,96.16,305700000.0
2008-11-17 01:52:00,96.17,96.255,96.16,96.24,337700000.0
2008-11-17 01:53:00,96.245,96.25,96.195,96.21,560800000.0
2008-11-17 01:54:00,96.19,96.26,96.16,96.23,637500000.0
2008-11-17 01:55:00,96.22,96.25,96.205,96.235,188200001.0
2008-11-17 01:56:00,96.23,96.24,96.21,96.21,133600000.0
2008-11-17 01:57:00,96.21,96.215,96.155,96.175,411100003.0
2008-11-17 01:58:00,96.18,96.195,96.145,96.16,258100000.0
2008-11-17 01:59:00,96.175,96.22,96.175,96.22,94800000.0
2008-11-17 02:00:00,96.21,96.23,96.21,96.23,124800000.0
2008-11-17 02:01:00,96.23,96.285,96.23,96.285,73800000.0
2008-11-17 02:02:00,96.28,96.28,96.265,96.265,63600000.0
2008-11-17 02:03:00,96.26,96.275,96.235,96.25,237300000.0
2008-11-17 02:04:00,96.25,96.3,96.245,96.275,160300000.0
2008-11-17 02:05:00,96.29,96.335,96.28,96.32,255000000.0
2008-11-17 02:06:00,96.33,96.37,96.31,96.31,144600000.0
2008-11-17 02:07:00,96.3,96.3,96.25,96.255,177800000.0
2008-11-17 02:08:00,96.26,96.26,96.235,96.25,143600000.0
2008-11-17 02:09:00,96.25,96.25,96.205,96.22,181000000.0
2008-11-17 02:10:00,96.23,96.245,96.155,96.175,189000000.0
2008-11-17 02:11:00,96.175,96.175,96.1,96.115,215100000.0
2008-11-17 02:12:00,96.115,96.13,96.0,96.0,400400000.0
2008-11-17 02:13:00,96.01,96.085,96.01,96.07,300100000.0
2008-11-17 02:14:00,96.07,96.16,96.07,96.1,183900000.0
2008-11-17 02:15:00,96.1,96.2,96.08,96.16,660600000.0
2008-11-17 02:16:00,96.15,96.19,96.15,96.18,261400000.0
2008-11-17 02:17:00,96.18,96.275,96.18,96.25,353300000.0
2008-11-17 02:18:00,96.275,96.275,96.24,96.24,74100000.0
2008-11-17 02:19:00,96.25,96.25,96.17,96.2,402200001.0
2008-11-17 02:20:00,96.21,96.225,96.175,96.18,238000000.0
2008-11-17 02:21:00,96.195,96.255,96.18,96.22,566400000.0
2008-11-17 02:22:00,96.22,96.22,96.175,96.21,170500000.0
2008-11-17 02:23:00,96.21,96.295,96.195,96.295,662300000.0
2008-11-17 02:24:00,96.29,96.29,96.25,96.29,340400000.0
2008-11-17 02:25:00,96.28,96.3,96.25,96.3,308700000.0
2008-11-17 02:26:00,96.3,96.3,96.24,96.24,190900000.0
2008-11-17 02:27:00,96.24,96.27,96.21,96.27,240100000.0
2008-11-17 02:28:00,96.27,96.275,96.23,96.24,249200000.0
2008-11-17 02:29:00,96.24,96.275,96.24,96.275,126900000.0
2008-11-17 02:30:00,96.275,96.33,96.245,96.33,382100000.0
2008-11-17 02:31:00,96.325,96.325,96.25,96.265,359900000.0
2008-11-17 02:32:00,96.255,96.26,96.18,96.195,547700000.0
2008-11-17 02:33:00,96.165,96.2,96.155,96.18,666100000.0
2008-11-17 02:34:00,96.18,96.215,96.17,96.18,424500000.0
2008-11-17 02:35:00,96.19,96.205,96.175,96.2,113400000.0
2008-11-17 02:36:00,96.2,96.22,96.175,96.18,340000000.0
2008-11-17 02:37:00,96.18,96.195,96.165,96.185,201900000.0
2008-11-17 02:38:00,96.19,96.2,96.185,96.195,113500000.0
2008-11-17 02:39:00,96.19,96.22,96.175,96.19,226300000.0
2008-11-17 02:40:00,96.195,96.21,96.185,96.185,107900000.0
2008-11-17 02:41:00,96.195,96.2,96.195,96.2,47400000.0
2008-11-17 02:42:00,96.205,96.235,96.2,96.215,227800000.0
2008-11-17 02:43:00,96.21,96.23,96.195,96.21,171200000.0
2008-11-17 02:44:00,96.22,96.235,96.2,96.22,187900000.0
2008-11-17 02:45:00,96.22,96.22,96.22,96.22,36000000.0
2008-11-17 02:46:00,96.22,96.25,96.22,96.25,115700000.0
2008-11-17 02:47:00,96.265,96.29,96.26,96.29,150500000.0
2008-11-17 02:48:00,96.26,96.295,96.255,96.295,95700000.0
2008-11-17 02:49:00,96.3,96.33,96.3,96.325,193700000.0
2008-11-17 02:50:00,96.325,96.35,96.315,96.32,208400000.0
2008-11-17 02:51:00,96.33,96.475,96.32,96.465,627200000.0
2008-11-17 02:52:00,96.465,96.47,96.355,96.4,694800000.0
2008-11-17 02:53:00,96.4,96.5,96.4,96.495,450400000.0
2008-11-17 02:54:00,96.495,96.5,96.44,96.5,621400000.0
2008-11-17 02:55:00,96.505,96.52,96.47,96.485,531500000.0
2008-11-17 02:56:00,96.49,96.495,96.455,96.48,446400000.0
2008-11-17 02:57:00,96.475,96.53,96.47,96.525,429000000.0
2008-11-17 02:58:00,96.52,96.56,96.52,96.525,357700000.0
2008-11-17 02:59:00,96.53,96.55,96.465,96.5,519600000.0
2008-11-17 03:00:00,96.49,96.495,96.47,96.48,128000000.0
2008-11-17 03:01:00,96.48,96.5,96.475,96.49,216500000.0
2008-11-17 03:02:00,96.49,96.49,96.46,96.48,193400000.0
2008-11-17 03:03:00,96.48,96.485,96.45,96.46,307200000.0
2008-11-17 03:04:00,96.455,96.51,96.455,96.51,223700000.0
2008-11-17 03:05:00,96.5,96.5,96.445,96.47,361500000.0
2008-11-17 03:06:00,96.46,96.46,96.45,96.45,143400000.0
2008-11-17 03:07:00,96.45,96.45,96.42,96.45,104500000.0
2008-11-17 03:08:00,96.46,96.47,96.45,96.46,45000000.0
2008-11-17 03:09:00,96.47,96.505,96.47,96.49,270300000.0
2008-11-17 03:10:00,96.49,96.52,96.49,96.51,50000000.0
2008-11-17 03:11:00,96.51,96.53,96.51,96.52,90700000.0
2008-11-17 03:12:00,96.52,96.52,96.48,96.51,387500000.0
2008-11-17 03:13:00,96.51,96.515,96.49,96.49,67400000.0
2008-11-17 03:14:00,96.49,96.495,96.47,96.48,55100000.0
2008-11-17 03:15:00,96.49,96.535,96.49,96.505,180800000.0
2008-11-17 03:16:00,96.505,96.53,96.5,96.53,42300000.0
2008-11-17 03:17:00,96.54,96.63,96.54,96.6,242100000.0
2008-11-17 03:18:00,96.61,96.67,96.595,96.65,409599999.0
2008-11-17 03:19:00,96.65,96.75,96.64,96.74,427100000.0
2008-11-17 03:20:00,96.735,96.75,96.665,96.665,755399996.0
2008-11-17 03:21:00,96.665,96.675,96.6,96.61,441200000.0
2008-11-17 03:22:00,96.6,96.66,96.6,96.64,287100000.0
2008-11-17 03:23:00,96.64,96.67,96.625,96.64,246300000.0
2008-11-17 03:24:00,96.65,96.68,96.63,96.63,230400000.0
2008-11-17 03:25:00,96.62,96.66,96.61,96.66,136200000.0
2008-11-17 03:26:00,96.65,96.695,96.65,96.67,119000000.0
2008-11-17 03:27:00,96.67,96.74,96.67,96.74,74600000.0
2008-11-17 03:28:00,96.75,96.75,96.68,96.69,412800001.0
2008-11-17 03:29:00,96.69,96.73,96.69,96.7,144200000.0
2008-11-17 03:30:00,96.7,96.73,96.7,96.715,173000000.0
2008-11-17 03:31:00,96.715,96.715,96.665,96.675,317100000.0
2008-11-17 03:32:00,96.66,96.69,96.655,96.67,107200000.0
2008-11-17 03:33:00,96.67,96.68,96.63,96.63,193200000.0
2008-11-17 03:34:00,96.63,96.64,96.63,96.63,55800000.0
2008-11-17 03:35:00,96.64,96.65,96.63,96.65,54000000.0
2008-11-17 03:36:00,96.65,96.67,96.65,96.665,80800000.0
2008-11-17 03:37:00,96.67,96.78,96.67,96.775,145700000.0
2008-11-17 03:38:00,96.78,96.805,96.75,96.795,387900000.0
2008-11-17 03:39:00,96.805,96.805,96.77,96.77,263500000.0
2008-11-17 03:40:00,96.785,96.8,96.735,96.8,371600000.0
2008-11-17 03:41:00,96.8,96.8,96.755,96.79,101600000.0
2008-11-17 03:42:00,96.78,96.85,96.78,96.84,297500000.0
2008-11-17 03:43:00,96.84,96.95,96.82,96.92,558300000.0
2008-11-17 03:44:00,96.92,96.935,96.89,96.93,659500003.0
2008-11-17 03:45:00,96.93,96.96,96.92,96.92,221000001.0
2008-11-17 03:46:00,96.915,96.93,96.89,96.92,159000001.0
2008-11-17 03:47:00,96.92,96.94,96.84,96.85,313600002.0
2008-11-17 03:48:00,96.85,96.875,96.83,96.87,275000000.0
2008-11-17 03:49:00,96.87,96.88,96.845,96.845,406200000.0
2008-11-17 03:50:00,96.84,96.87,96.84,96.87,297500000.0
2008-11-17 03:51:00,96.87,96.87,96.835,96.835,386700001.0
2008-11-17 03:52:00,96.835,96.85,96.82,96.82,349800000.0
2008-11-17 03:53:00,96.815,96.835,96.77,96.795,573600001.0
2008-11-17 03:54:00,96.8,96.85,96.775,96.85,598800000.0
2008-11-17 03:55:00,96.85,96.9,96.81,96.9,621900001.0
2008-11-17 03:56:00,96.9,96.925,96.88,96.9,429300000.0
2008-11-17 03:57:00,96.895,97.03,96.88,96.99,484800000.0
2008-11-17 03:58:00,96.99,97.04,96.96,96.96,439500000.0
2008-11-17 03:59:00,96.96,97.04,96.95,97.03,454500002.0
2008-11-17 04:00:00,97.03,97.07,97.01,97.02,498200001.0
2008-11-17 04:01:00,97.01,97.1,97.01,97.07,455200000.0
2008-11-17 04:02:00,97.07,97.08,97.025,97.025,223000000.0
2008-11-17 04:03:00,97.03,97.05,96.995,97.015,279899999.0
2008-11-17 04:04:00,97.0,97.01,96.97,96.97,188900000.0
2008-11-17 04:05:00,96.97,96.985,96.95,96.98,147100000.0
2008-11-17 04:06:00,96.98,97.02,96.95,96.95,449100001.0
2008-11-17 04:07:00,96.95,96.99,96.94,96.98,429100002.0
2008-11-17 04:08:00,96.98,96.99,96.92,96.92,382600002.0
2008-11-17 04:09:00,96.92,96.92,96.9,96.91,245899999.0
2008-11-17 04:10:00,96.9,96.9,96.88,96.88,52600000.0
2008-11-17 04:11:00,96.88,96.88,96.81,96.81,249800000.0
2008-11-17 04:12:00,96.82,96.85,96.8,96.83,448700006.0
2008-11-17 04:13:00,96.845,96.97,96.845,96.91,348000000.0
2008-11-17 04:14:00,96.91,97.02,96.91,97.02,366800002.0
2008-11-17 04:15:00,97.02,97.03,96.965,96.98,346500004.0
2008-11-17 04:16:00,96.985,96.995,96.97,96.98,222700000.0
2008-11-17 04:17:00,96.98,96.98,96.97,96.98,43100000.0
2008-11-17 04:18:00,96.98,96.98,96.92,96.95,319500003.0
2008-11-17 04:19:00,96.95,97.0,96.945,96.99,495100000.0
2008-11-17 04:20:00,96.99,97.01,96.96,96.985,298900000.0
2008-11-17 04:21:00,96.985,97.02,96.965,96.97,115200001.0
2008-11-17 04:22:00,96.975,96.98,96.96,96.97,81000000.0
2008-11-17 04:23:00,96.97,97.02,96.97,97.01,366600001.0
2008-11-17 04:24:00,97.01,97.02,96.995,96.995,150500000.0
2008-11-17 04:25:00,96.995,96.995,96.98,96.98,310400000.0
2008-11-17 04:26:00,96.98,96.99,96.915,96.925,392700001.0
2008-11-17 04:27:00,96.94,96.94,96.9,96.9,140800000.0
2008-11-17 04:28:00,96.9,96.97,96.9,96.97,186700000.0
2008-11-17 04:29:00,96.97,96.98,96.935,96.98,117200000.0
2008-11-17 04:30:00,96.97,96.98,96.97,96.97,66900000.0
2008-11-17 04:31:00,96.96,96.96,96.905,96.91,89000000.0
2008-11-17 04:32:00,96.92,96.93,96.915,96.92,162300000.0
2008-11-17 04:33:00,96.92,96.935,96.915,96.915,253200001.0
2008-11-17 04:34:00,96.915,96.92,96.88,96.9,192900000.0
2008-11-17 04:35:00,96.9,96.915,96.9,96.9,87800000.0
2008-11-17 04:36:00,96.9,96.91,96.9,96.9,31900000.0
2008-11-17 04:37:00,96.9,96.93,96.9,96.9,323300000.0
2008-11-17 04:38:00,96.9,96.9,96.9,96.9,18800000.0
2008-11-17 04:39:00,96.9,96.98,96.9,96.96,262600001.0
2008-11-17 04:40:00,96.96,96.97,96.915,96.93,198800000.0
2008-11-17 04:41:00,96.93,96.93,96.93,96.93,43900000.0
2008-11-17 04:42:00,96.93,96.93,96.88,96.88,121100000.0
2008-11-17 04:43:00,96.87,96.88,96.86,96.86,37800000.0
2008-11-17 04:44:00,96.86,96.91,96.86,96.9,102000000.0
2008-11-17 04:45:00,96.9,96.9,96.835,96.84,209500000.0
2008-11-17 04:46:00,96.84,96.85,96.81,96.83,241200000.0
2008-11-17 04:47:00,96.82,96.845,96.815,96.84,242100001.0
2008-11-17 04:48:00,96.835,96.87,96.835,96.865,199200000.0
2008-11-17 04:49:00,96.865,96.87,96.86,96.86,151700000.0
2008-11-17 04:50:00,96.86,96.87,96.86,96.87,61200000.0
2008-11-17 04:51:00,96.87,96.895,96.87,96.88,177700000.0
2008-11-17 04:52:00,96.88,96.965,96.88,96.94,441400000.0
2008-11-17 04:53:00,96.935,96.97,96.93,96.93,235500000.0
2008-11-17 04:54:00,96.93,96.95,96.92,96.94,358600001.0
2008-11-17 04:55:00,96.94,96.95,96.935,96.95,167100000.0
2008-11-17 04:56:00,96.95,96.96,96.92,96.93,142200000.0
2008-11-17 04:57:00,96.93,96.94,96.92,96.92,49100000.0
2008-11-17 04:58:00,96.92,96.92,96.88,96.91,118100000.0
2008-11-17 04:59:00,96.91,96.91,96.9,96.905,68400000.0
2008-11-17 05:00:00,96.91,96.91,96.905,96.91,16800000.0
2008-11-17 05:01:00,96.92,96.92,96.91,96.91,68900000.0
2008-11-17 05:02:00,96.92,96.92,96.86,96.88,293600000.0
2008-11-17 05:03:00,96.89,96.9,96.88,96.9,222100000.0
2008-11-17 05:04:00,96.9,96.91,96.88,96.88,259800000.0
2008-11-17 05:05:00,96.875,96.9,96.875,96.9,99400000.0
2008-11-17 05:06:00,96.89,96.95,96.89,96.95,229800000.0
2008-11-17 05:07:00,96.95,96.96,96.91,96.95,285700002.0
2008-11-17 05:08:00,96.95,96.96,96.94,96.95,82600000.0
2008-11-17 05:09:00,96.95,96.96,96.95,96.95,34300000.0
2008-11-17 05:10:00,96.95,96.95,96.94,96.94,19000000.0
2008-11-17 05:11:00,96.94,96.98,96.93,96.95,213200000.0
2008-11-17 05:12:00,96.95,97.05,96.93,97.02,337800000.0
2008-11-17 05:13:00,97.025,97.09,97.015,97.04,306400000.0
2008-11-17 05:14:00,97.04,97.07,97.015,97.04,249700000.0
2008-11-17 05:15:00,97.04,97.055,97.01,97.04,288900001.0
2008-11-17 05:16:00,97.04,97.155,97.01,97.155,277500000.0
2008-11-17 05:17:00,97.15,97.18,97.125,97.16,286800000.0
2008-11-17 05:18:00,97.15,97.155,97.14,97.14,237500000.0
2008-11-17 05:19:00,97.14,97.15,97.13,97.13,255900000.0
2008-11-17 05:20:00,97.13,97.13,97.075,97.075,176600002.0
2008-11-17 05:21:00,97.08,97.1,97.075,97.08,120700000.0
2008-11-17 05:22:00,97.08,97.13,97.08,97.12,128600000.0
2008-11-17 05:23:00,97.12,97.12,97.055,97.085,580200000.0
2008-11-17 05:24:00,97.09,97.145,97.09,97.13,352800000.0
2008-11-17 05:25:00,97.14,97.215,97.14,97.18,384200001.0
2008-11-17 05:26:00,97.185,97.21,97.17,97.185,380200000.0
2008-11-17 05:27:00,97.185,97.26,97.185,97.26,181600001.0
2008-11-17 05:28:00,97.26,97.265,97.24,97.255,241000000.0
2008-11-17 05:29:00,97.255,97.27,97.235,97.27,171600000.0
2008-11-17 05:30:00,97.28,97.315,97.25,97.3,409400000.0
2008-11-17 05:31:00,97.31,97.31,97.275,97.29,405200000.0
2008-11-17 05:32:00,97.29,97.305,97.26,97.27,398600000.0
2008-11-17 05:33:00,97.265,97.27,97.26,97.26,111000000.0
2008-11-17 05:34:00,97.26,97.26,97.2,97.23,172600000.0
2008-11-17 05:35:00,97.225,97.25,97.22,97.235,242200000.0
2008-11-17 05:36:00,97.235,97.24,97.23,97.23,74200000.0
2008-11-17 05:37:00,97.23,97.28,97.21,97.25,279300000.0
2008-11-17 05:38:00,97.26,97.3,97.26,97.29,139300000.0
2008-11-17 05:39:00,97.28,97.29,97.265,97.29,172200000.0
2008-11-17 05:40:00,97.265,97.29,97.26,97.29,145200000.0
2008-11-17 05:41:00,97.29,97.3,97.28,97.29,108199999.0
2008-11-17 05:42:00,97.285,97.3,97.285,97.285,170400000.0
2008-11-17 05:43:00,97.285,97.29,97.275,97.275,89800001.0
2008-11-17 05:44:00,97.275,97.3,97.275,97.295,136000000.0
2008-11-17 05:45:00,97.295,97.34,97.295,97.335,458400000.0
2008-11-17 05:46:00,97.335,97.35,97.325,97.35,224200001.0
2008-11-17 05:47:00,97.35,97.35,97.32,97.345,166000000.0
2008-11-17 05:48:00,97.345,97.415,97.345,97.415,147800000.0
2008-11-17 05:49:00,97.42,97.44,97.385,97.385,255200000.0
2008-11-17 05:50:00,97.385,97.415,97.38,97.41,141800000.0
2008-11-17 05:51:00,97.415,97.54,97.41,97.515,412000000.0
2008-11-17 05:52:00,97.515,97.535,97.475,97.49,366600000.0
2008-11-17 05:53:00,97.49,97.495,97.445,97.48,361000001.0
2008-11-17 05:54:00,97.48,97.485,97.455,97.47,241800000.0
2008-11-17 05:55:00,97.465,97.485,97.455,97.475,273700000.0
2008-11-17 05:56:00,97.475,97.475,97.45,97.47,227800000.0
2008-11-17 05:57:00,97.47,97.515,97.46,97.48,293400000.0
2008-11-17 05:58:00,97.48,97.5,97.48,97.48,123200000.0
2008-11-17 05:59:00,97.475,97.475,97.4,97.4,253600000.0
2008-11-17 06:00:00,97.4,97.435,97.38,97.41,128000000.0
2008-11-17 06:01:00,97.425,97.47,97.41,97.47,150400000.0
2008-11-17 06:02:00,97.47,97.485,97.455,97.485,114000000.0
2008-11-17 06:03:00,97.495,97.535,97.485,97.485,255600000.0
2008-11-17 06:04:00,97.485,97.5,97.455,97.46,591200001.0
2008-11-17 06:05:00,97.46,97.46,97.395,97.45,350400001.0
2008-11-17 06:06:00,97.45,97.47,97.435,97.47,193200000.0
2008-11-17 06:07:00,97.47,97.495,97.47,97.495,285000001.0
2008-11-17 06:08:00,97.49,97.535,97.485,97.51,266000000.0
2008-11-17 06:09:00,97.51,97.535,97.51,97.53,160200000.0
2008-11-17 06:10:00,97.53,97.54,97.5,97.51,298000001.0
2008-11-17 06:11:00,97.51,97.515,97.435,97.45,616600002.0
2008-11-17 06:12:00,97.45,97.49,97.44,97.49,212900000.0
2008-11-17 06:13:00,97.485,97.485,97.46,97.475,69200000.0
2008-11-17 06:14:00,97.475,97.475,97.445,97.46,229200000.0
2008-11-17 06:15:00,97.46,97.48,97.46,97.475,134400000.0
2008-11-17 06:16:00,97.475,97.495,97.46,97.46,153000000.0
2008-11-17 06:17:00,97.465,97.465,97.465,97.465,10600000.0
2008-11-17 06:18:00,97.47,97.495,97.45,97.46,409800000.0
2008-11-17 06:19:00,97.455,97.46,97.43,97.46,207000000.0
2008-11-17 06:20:00,97.46,97.48,97.44,97.48,163200000.0
2008-11-17 06:21:00,97.48,97.485,97.42,97.42,299400000.0
2008-11-17 06:22:00,97.42,97.42,97.385,97.4,268400001.0
2008-11-17 06:23:00,97.4,97.43,97.39,97.4,239400000.0
2008-11-17 06:24:00,97.4,97.4,97.34,97.345,424600001.0
2008-11-17 06:25:00,97.34,97.35,97.315,97.33,201600001.0
2008-11-17 06:26:00,97.33,97.335,97.285,97.3,289800001.0
2008-11-17 06:27:00,97.3,97.32,97.285,97.29,339400001.0
2008-11-17 06:28:00,97.29,97.3,97.25,97.25,388600000.0
2008-11-17 06:29:00,97.25,97.265,97.23,97.25,719200000.0
2008-11-17 06:30:00,97.27,97.31,97.26,97.31,235400000.0
2008-11-17 06:31:00,97.305,97.415,97.295,97.41,420800000.0
2008-11-17 06:32:00,97.405,97.455,97.405,97.415,284200001.0
2008-11-17 06:33:00,97.42,97.47,97.415,97.45,233400003.0
2008-11-17 06:34:00,97.45,97.455,97.42,97.42,246400003.0
2008-11-17 06:35:00,97.415,97.42,97.36,97.36,279000001.0
2008-11-17 06:36:00,97.355,97.375,97.355,97.37,68600000.0
2008-11-17 06:37:00,97.37,97.37,97.36,97.36,29400000.0
2008-11-17 06:38:00,97.36,97.425,97.35,97.4,373400000.0
2008-11-17 06:39:00,97.4,97.47,97.4,97.425,309000000.0
2008-11-17 06:40:00,97.425,97.43,97.4,97.4,90800000.0
2008-11-17 06:41:00,97.41,97.41,97.395,97.4,76800000.0
2008-11-17 06:42:00,97.41,97.42,97.395,97.42,115800000.0
2008-11-17 06:43:00,97.425,97.43,97.405,97.405,24200000.0
2008-11-17 06:44:00,97.4,97.4,97.4,97.4,24600000.0
2008-11-17 06:45:00,97.395,97.395,97.36,97.36,205800000.0
2008-11-17 06:46:00,97.36,97.36,97.36,97.36,5400000.0
2008-11-17 06:47:00,97.36,97.435,97.345,97.42,225000000.0
2008-11-17 06:48:00,97.42,97.43,97.42,97.42,24400000.0
2008-11-17 06:49:00,97.42,97.42,97.39,97.39,59800000.0
2008-11-17 06:50:00,97.39,97.395,97.38,97.395,45000000.0
2008-11-17 06:51:00,97.39,97.39,97.38,97.39,244600000.0
2008-11-17 06:52:00,97.4,97.41,97.39,97.39,128000000.0
2008-11-17 06:53:00,97.39,97.39,97.35,97.36,58200000.0
2008-11-17 06:54:00,97.36,97.36,97.35,97.35,41400000.0
2008-11-17 06:55:00,97.35,97.35,97.31,97.31,142800000.0
2008-11-17 06:56:00,97.31,97.325,97.3,97.32,52400000.0
2008-11-17 06:57:00,97.325,97.325,97.29,97.305,133800000.0
2008-11-17 06:58:00,97.305,97.31,97.28,97.31,198800000.0
2008-11-17 06:59:00,97.31,97.33,97.31,97.33,123600000.0
2008-11-17 07:00:00,97.33,97.34,97.3,97.31,168200000.0
2008-11-17 07:01:00,97.315,97.375,97.315,97.37,196800000.0
2008-11-17 07:02:00,97.36,97.36,97.315,97.33,404600000.0
2008-11-17 07:03:00,97.34,97.35,97.33,97.34,31800000.0
2008-11-17 07:04:00,97.34,97.35,97.33,97.34,41600000.0
2008-11-17 07:05:00,97.33,97.35,97.33,97.35,36000000.0
2008-11-17 07:06:00,97.34,97.34,97.33,97.33,37800000.0
2008-11-17 07:07:00,97.34,97.34,97.32,97.33,93400000.0
2008-11-17 07:08:00,97.33,97.34,97.33,97.33,19800000.0
2008-11-17 07:09:00,97.34,97.35,97.34,97.34,10800000.0
2008-11-17 07:10:00,97.34,97.35,97.33,97.34,82600000.0
2008-11-17 07:11:00,97.35,97.36,97.34,97.35,55200000.0
2008-11-17 07:12:00,97.35,97.425,97.35,97.405,94600000.0
2008-11-17 07:13:00,97.4,97.43,97.38,97.42,352000000.0
2008-11-17 07:14:00,97.43,97.455,97.4,97.42,360000000.0
2008-11-17 07:15:00,97.415,97.415,97.34,97.34,220600000.0
2008-11-17 07:16:00,97.335,97.35,97.295,97.31,196600000.0
2008-11-17 07:17:00,97.31,97.325,97.28,97.3,361800001.0
2008-11-17 07:18:00,97.3,97.3,97.25,97.25,70200000.0
2008-11-17 07:19:00,97.25,97.25,97.125,97.13,327400000.0
2008-11-17 07:20:00,97.12,97.145,97.11,97.125,253200000.0
2008-11-17 07:21:00,97.125,97.205,97.12,97.175,488800000.0
2008-11-17 07:22:00,97.165,97.18,97.15,97.155,195600000.0
2008-11-17 07:23:00,97.155,97.185,97.155,97.16,140200000.0
2008-11-17 07:24:00,97.165,97.17,97.15,97.155,358600000.0
2008-11-17 07:25:00,97.155,97.17,97.15,97.16,233800000.0
2008-11-17 07:26:00,97.17,97.185,97.16,97.18,171400000.0
2008-11-17 07:27:00,97.175,97.18,97.14,97.15,186600000.0
2008-11-17 07:28:00,97.15,97.17,97.15,97.17,119600000.0
2008-11-17 07:29:00,97.17,97.205,97.16,97.18,379800000.0
2008-11-17 07:30:00,97.18,97.18,97.16,97.17,51600000.0
2008-11-17 07:31:00,97.165,97.18,97.145,97.165,271400001.0
2008-11-17 07:32:00,97.17,97.18,97.125,97.135,214400001.0
2008-11-17 07:33:00,97.14,97.14,97.105,97.11,277800000.0
2008-11-17 07:34:00,97.105,97.11,97.09,97.09,97200000.0
2008-11-17 07:35:00,97.09,97.1,97.06,97.06,135200000.0
2008-11-17 07:36:00,97.065,97.09,97.055,97.07,263200000.0
2008-11-17 07:37:00,97.07,97.07,97.005,97.01,282800001.0
2008-11-17 07:38:00,97.015,97.045,96.97,96.995,317900000.0
2008-11-17 07:39:00,96.99,97.04,96.99,97.02,348200000.0
2008-11-17 07:40:00,97.04,97.04,97.0,97.0,318400000.0
2008-11-17 07:41:00,96.99,97.0,96.985,97.0,176000000.0
2008-11-17 07:42:00,97.0,97.06,97.0,97.06,240000000.0
2008-11-17 07:43:00,97.06,97.08,97.05,97.055,367400000.0
2008-11-17 07:44:00,97.05,97.065,97.05,97.05,53200000.0
2008-11-17 07:45:00,97.05,97.085,97.05,97.085,189000000.0
2008-11-17 07:46:00,97.085,97.085,97.07,97.07,125000000.0
2008-11-17 07:47:00,97.075,97.075,97.03,97.05,183400000.0
2008-11-17 07:48:00,97.045,97.07,97.04,97.07,149800000.0
2008-11-17 07:49:00,97.08,97.09,97.02,97.02,290400000.0
2008-11-17 07:50:00,97.02,97.02,96.94,96.94,231200000.0
2008-11-17 07:51:00,96.945,96.97,96.91,96.935,223000000.0
2008-11-17 07:52:00,96.93,96.93,96.89,96.92,143600000.0
2008-11-17 07:53:00,96.92,96.93,96.91,96.92,124800000.0
2008-11-17 07:54:00,96.93,96.95,96.93,96.94,171800000.0
2008-11-17 07:55:00,96.93,96.93,96.925,96.93,31600000.0
2008-11-17 07:56:00,96.925,96.97,96.925,96.96,53400000.0
2008-11-17 07:57:00,96.96,96.96,96.89,96.89,314199999.0
2008-11-17 07:58:00,96.89,96.91,96.86,96.86,159900000.0
2008-11-17 07:59:00,96.86,96.895,96.815,96.885,317800000.0
2008-11-17 08:00:00,96.895,96.9,96.85,96.895,306200000.0
2008-11-17 08:01:00,96.9,96.91,96.85,96.86,380700000.0
2008-11-17 08:02:00,96.87,96.88,96.83,96.86,174800000.0
2008-11-17 08:03:00,96.86,96.86,96.83,96.85,173200000.0
2008-11-17 08:04:00,96.85,96.96,96.85,96.95,161800000.0
2008-11-17 08:05:00,96.93,96.995,96.93,96.98,184600000.0
2008-11-17 08:06:00,96.98,96.98,96.91,96.92,238400000.0
2008-11-17 08:07:00,96.92,96.93,96.88,96.9,158000000.0
2008-11-17 08:08:00,96.9,96.93,96.9,96.905,174200000.0
2008-11-17 08:09:00,96.905,96.925,96.9,96.925,187600000.0
2008-11-17 08:10:00,96.92,96.95,96.92,96.94,145000000.0
2008-11-17 08:11:00,96.94,96.965,96.94,96.96,71400000.0
2008-11-17 08:12:00,96.96,97.02,96.96,97.02,94800000.0
2008-11-17 08:13:00,97.015,97.015,96.98,96.985,199400000.0
2008-11-17 08:14:00,96.98,96.98,96.96,96.97,73400000.0
2008-11-17 08:15:00,96.97,96.97,96.95,96.96,127600000.0
2008-11-17 08:16:00,96.96,96.97,96.94,96.97,270200000.0
2008-11-17 08:17:00,96.96,96.97,96.93,96.93,81800000.0
2008-11-17 08:18:00,96.94,96.95,96.935,96.94,73600000.0
2008-11-17 08:19:00,96.94,96.96,96.94,96.955,134400000.0
2008-11-17 08:20:00,96.955,96.96,96.95,96.96,65400001.0
2008-11-17 08:21:00,96.955,96.96,96.94,96.94,140000000.0
2008-11-17 08:22:00,96.94,96.965,96.94,96.965,41400000.0
2008-11-17 08:23:00,96.96,96.99,96.96,96.97,42400000.0
2008-11-17 08:24:00,96.98,96.98,96.965,96.965,57400000.0
2008-11-17 08:25:00,96.97,96.98,96.96,96.98,92400000.0
2008-11-17 08:26:00,96.98,96.99,96.98,96.98,137800000.0
2008-11-17 08:27:00,96.98,96.98,96.915,96.96,249800000.0
2008-11-17 08:28:00,96.97,96.97,96.95,96.95,9600000.0
2008-11-17 08:29:00,96.95,96.985,96.93,96.95,185200000.0
2008-11-17 08:30:00,96.95,96.95,96.93,96.93,67800000.0
2008-11-17 08:31:00,96.94,96.96,96.92,96.95,161400000.0
2008-11-17 08:32:00,96.965,97.02,96.955,97.02,220400000.0
2008-11-17 08:33:00,97.01,97.04,96.995,97.03,156800000.0
2008-11-17 08:34:00,97.04,97.04,97.01,97.03,61800000.0
2008-11-17 08:35:00,97.04,97.04,97.01,97.03,96600000.0
2008-11-17 08:36:00,97.03,97.03,97.01,97.02,69600000.0
2008-11-17 08:37:00,97.02,97.03,96.98,96.995,71600000.0
2008-11-17 08:38:00,96.995,97.025,96.985,97.015,177800000.0
2008-11-17 08:39:00,97.015,97.025,96.995,97.0,149800000.0
2008-11-17 08:40:00,97.0,97.08,97.0,97.06,158600000.0
2008-11-17 08:41:00,97.06,97.08,97.055,97.07,150000000.0
2008-11-17 08:42:00,97.07,97.07,96.94,97.0,530800000.0
2008-11-17 08:43:00,97.0,97.0,96.95,96.955,280000001.0
2008-11-17 08:44:00,96.955,96.97,96.95,96.97,79200000.0
2008-11-17 08:45:00,96.97,96.97,96.96,96.97,104400000.0
2008-11-17 08:46:00,96.97,96.97,96.94,96.95,176400000.0
2008-11-17 08:47:00,96.95,96.95,96.91,96.93,98600000.0
2008-11-17 08:48:00,96.95,96.97,96.9,96.91,119000000.0
2008-11-17 08:49:00,96.91,96.925,96.9,96.915,216000000.0
2008-11-17 08:50:00,96.92,96.92,96.91,96.92,84200000.0
2008-11-17 08:51:00,96.915,96.92,96.9,96.9,231100000.0
2008-11-17 08:52:00,96.9,96.9,96.85,96.875,182700000.0
2008-11-17 08:53:00,96.88,96.88,96.85,96.88,130600000.0
2008-11-17 08:54:00,96.87,96.87,96.85,96.87,112200000.0
2008-11-17 08:55:00,96.87,96.94,96.87,96.94,49200000.0
2008-11-17 08:56:00,96.945,96.995,96.945,96.995,125600000.0
2008-11-17 08:57:00,96.995,97.025,96.98,96.995,176600000.0
2008-11-17 08:58:00,96.995,97.04,96.99,97.03,236000000.0
2008-11-17 08:59:00,97.03,97.1,97.0,97.1,276200000.0
2008-11-17 09:00:00,97.1,97.15,97.07,97.125,405300000.0
2008-11-17 09:01:00,97.12,97.14,97.12,97.14,191000000.0
2008-11-17 09:02:00,97.145,97.17,97.14,97.165,202000000.0
2008-11-17 09:03:00,97.155,97.17,97.135,97.165,344400000.0
2008-11-17 09:04:00,97.165,97.2,97.155,97.195,191800000.0
2008-11-17 09:05:00,97.2,97.205,97.17,97.175,251400000.0
2008-11-17 09:06:00,97.18,97.18,97.16,97.175,186000000.0
2008-11-17 09:07:00,97.175,97.175,97.15,97.155,188200000.0
2008-11-17 09:08:00,97.155,97.165,97.15,97.155,89000000.0
2008-11-17 09:09:00,97.165,97.185,97.155,97.185,68400000.0
2008-11-17 09:10:00,97.19,97.27,97.19,97.265,233100000.0
2008-11-17 09:11:00,97.26,97.3,97.255,97.285,348600000.0
2008-11-17 09:12:00,97.285,97.285,97.27,97.275,161000000.0
2008-11-17 09:13:00,97.275,97.28,97.265,97.265,87200000.0
2008-11-17 09:14:00,97.265,97.265,97.25,97.25,109000000.0
2008-11-17 09:15:00,97.255,97.27,97.24,97.245,221600000.0
2008-11-17 09:16:00,97.24,97.24,97.155,97.155,157200000.0
2008-11-17 09:17:00,97.155,97.235,97.145,97.215,325800000.0
2008-11-17 09:18:00,97.22,97.27,97.175,97.255,593700000.0
2008-11-17 09:19:00,97.265,97.275,97.17,97.275,384600000.0
2008-11-17 09:20:00,97.275,97.305,97.265,97.285,189800000.0
2008-11-17 09:21:00,97.285,97.29,97.275,97.285,63400000.0
2008-11-17 09:22:00,97.285,97.285,97.255,97.26,84100000.0
2008-11-17 09:23:00,97.255,97.26,97.25,97.25,19200000.0
2008-11-17 09:24:00,97.255,97.3,97.255,97.28,141400000.0
2008-11-17 09:25:00,97.28,97.28,97.235,97.27,266400000.0
2008-11-17 09:26:00,97.27,97.27,97.235,97.25,111800000.0
2008-11-17 09:27:00,97.245,97.245,97.19,97.19,172200000.0
2008-11-17 09:28:00,97.19,97.205,97.185,97.185,43800000.0
2008-11-17 09:29:00,97.175,97.19,97.175,97.19,107200000.0
2008-11-17 09:30:00,97.19,97.205,97.185,97.2,67600000.0
2008-11-17 09:31:00,97.2,97.275,97.2,97.265,248800000.0
2008-11-17 09:32:00,97.265,97.27,97.255,97.265,168600000.0
2008-11-17 09:33:00,97.265,97.265,97.145,97.17,304600000.0
2008-11-17 09:34:00,97.165,97.17,97.105,97.105,154000000.0
2008-11-17 09:35:00,97.105,97.14,97.075,97.105,254200001.0
2008-11-17 09:36:00,97.1,97.12,97.035,97.055,244200000.0
2008-11-17 09:37:00,97.045,97.055,97.03,97.045,162600000.0
2008-11-17 09:38:00,97.03,97.135,97.03,97.135,245000000.0
2008-11-17 09:39:00,97.14,97.14,97.105,97.105,259200000.0
2008-11-17 09:40:00,97.105,97.19,97.105,97.13,194000000.0
2008-11-17 09:41:00,97.13,97.22,97.13,97.22,262400000.0
2008-11-17 09:42:00,97.195,97.205,97.165,97.18,304400000.0
2008-11-17 09:43:00,97.17,97.175,97.165,97.165,100200000.0
2008-11-17 09:44:00,97.165,97.175,97.16,97.175,177000000.0
2008-11-17 09:45:00,97.165,97.185,97.1,97.115,275000000.0
2008-11-17 09:46:00,97.12,97.14,97.1,97.125,243800000.0
2008-11-17 09:47:00,97.13,97.13,97.11,97.11,24200000.0
2008-11-17 09:48:00,97.11,97.12,97.1,97.1,60400000.0
2008-11-17 09:49:00,97.09,97.12,97.07,97.085,309600001.0
2008-11-17 09:50:00,97.085,97.095,97.055,97.085,321200000.0
2008-11-17 09:51:00,97.085,97.1,97.06,97.095,261400000.0
2008-11-17 09:52:00,97.1,97.12,97.08,97.095,210900000.0
2008-11-17 09:53:00,97.095,97.1,97.045,97.055,129200000.0
2008-11-17 09:54:00,97.055,97.07,97.05,97.065,121600000.0
2008-11-17 09:55:00,97.07,97.155,97.07,97.13,331000000.0
2008-11-17 09:56:00,97.13,97.185,97.115,97.175,374000000.0
2008-11-17 09:57:00,97.175,97.22,97.155,97.195,445800000.0
2008-11-17 09:58:00,97.19,97.195,97.06,97.065,240600000.0
2008-11-17 09:59:00,97.065,97.115,97.035,97.115,257200000.0
2008-11-17 10:00:00,97.115,97.115,97.035,97.045,296800000.0
2008-11-17 10:01:00,97.045,97.185,97.035,97.17,642800000.0
2008-11-17 10:02:00,97.17,97.17,97.1,97.1,94800000.0
2008-11-17 10:03:00,97.095,97.14,97.095,97.125,356800000.0
2008-11-17 10:04:00,97.13,97.195,97.12,97.195,353800000.0
2008-11-17 10:05:00,97.195,97.2,97.12,97.17,323300000.0
2008-11-17 10:06:00,97.17,97.17,97.09,97.09,307800000.0
2008-11-17 10:07:00,97.085,97.235,97.085,97.23,435300000.0
2008-11-17 10:08:00,97.24,97.24,97.155,97.16,430300000.0
2008-11-17 10:09:00,97.165,97.165,97.11,97.115,342400000.0
2008-11-17 10:10:00,97.11,97.165,97.08,97.14,531800001.0
2008-11-17 10:11:00,97.13,97.19,97.11,97.14,547000002.0
2008-11-17 10:12:00,97.14,97.14,97.085,97.095,355800001.0
2008-11-17 10:13:00,97.095,97.115,97.075,97.09,190800000.0
2008-11-17 10:14:00,97.085,97.105,97.085,97.09,57200000.0
2008-11-17 10:15:00,97.095,97.095,97.065,97.085,231400000.0
2008-11-17 10:16:00,97.09,97.11,97.085,97.09,329200000.0
2008-11-17 10:17:00,97.095,97.105,97.08,97.105,213800000.0
2008-11-17 10:18:00,97.105,97.12,97.085,97.105,342800000.0
2008-11-17 10:19:00,97.1,97.11,97.09,97.09,127400000.0
2008-11-17 10:20:00,97.08,97.145,97.07,97.115,344800002.0
2008-11-17 10:21:00,97.115,97.145,97.11,97.14,123600000.0
2008-11-17 10:22:00,97.145,97.2,97.145,97.185,359100000.0
2008-11-17 10:23:00,97.18,97.18,97.13,97.155,172000000.0
2008-11-17 10:24:00,97.155,97.17,97.155,97.155,482799999.0
2008-11-17 10:25:00,97.155,97.185,97.15,97.165,319800000.0
2008-11-17 10:26:00,97.16,97.185,97.16,97.185,130800000.0
2008-11-17 10:27:00,97.185,97.195,97.175,97.185,190800000.0
2008-11-17 10:28:00,97.185,97.185,97.075,97.13,263000000.0
2008-11-17 10:29:00,97.12,97.145,97.105,97.135,435900000.0
2008-11-17 10:30:00,97.135,97.155,97.12,97.145,426400000.0
2008-11-17 10:31:00,97.15,97.155,97.13,97.145,538299997.0
2008-11-17 10:32:00,97.15,97.15,97.13,97.135,166200000.0
2008-11-17 10:33:00,97.135,97.145,97.13,97.145,224800000.0
2008-11-17 10:34:00,97.145,97.15,97.135,97.145,384400000.0
2008-11-17 10:35:00,97.135,97.145,97.135,97.135,99600000.0
2008-11-17 10:36:00,97.14,97.165,97.135,97.155,127800000.0
2008-11-17 10:37:00,97.155,97.16,97.145,97.155,277000002.0
2008-11-17 10:38:00,97.155,97.17,97.13,97.135,261000003.0
2008-11-17 10:39:00,97.135,97.145,97.1,97.115,419900000.0
2008-11-17 10:40:00,97.115,97.16,97.115,97.115,537300001.0
2008-11-17 10:41:00,97.115,97.155,97.105,97.125,798000002.0
2008-11-17 10:42:00,97.13,97.155,97.13,97.155,289600000.0
2008-11-17 10:43:00,97.155,97.205,97.155,97.155,700299999.0
2008-11-17 10:44:00,97.17,97.18,97.145,97.155,284700000.0
2008-11-17 10:45:00,97.155,97.175,97.13,97.15,391900000.0
2008-11-17 10:46:00,97.145,97.185,97.135,97.16,386800000.0
2008-11-17 10:47:00,97.16,97.175,97.16,97.165,249000000.0
2008-11-17 10:48:00,97.165,97.17,97.155,97.16,90000000.0
2008-11-17 10:49:00,97.155,97.175,97.155,97.165,246000000.0
2008-11-17 10:50:00,97.165,97.185,97.165,97.17,288500000.0
2008-11-17 10:51:00,97.17,97.24,97.17,97.21,312100000.0
2008-11-17 10:52:00,97.205,97.21,97.185,97.19,243200000.0
2008-11-17 10:53:00,97.2,97.2,97.17,97.18,220000000.0
2008-11-17 10:54:00,97.185,97.2,97.175,97.2,397000001.0
2008-11-17 10:55:00,97.2,97.22,97.17,97.215,435200000.0
2008-11-17 10:56:00,97.215,97.22,97.185,97.215,771899999.0
2008-11-17 10:57:00,97.21,97.23,97.2,97.205,222200001.0
2008-11-17 10:58:00,97.2,97.205,97.195,97.195,225400000.0
2008-11-17 10:59:00,97.195,97.23,97.195,97.22,366400000.0
2008-11-17 11:00:00,97.21,97.21,97.19,97.195,210900000.0
2008-11-17 11:01:00,97.195,97.2,97.185,97.185,91000000.0
2008-11-17 11:02:00,97.185,97.185,97.105,97.105,197500000.0
2008-11-17 11:03:00,97.105,97.115,97.09,97.095,159600000.0
2008-11-17 11:04:00,97.1,97.16,97.095,97.155,164400000.0
2008-11-17 11:05:00,97.15,97.19,97.13,97.165,334700000.0
2008-11-17 11:06:00,97.17,97.175,97.115,97.125,353400000.0
2008-11-17 11:07:00,97.13,97.14,97.125,97.135,109200000.0
2008-11-17 11:08:00,97.135,97.14,97.12,97.12,240400000.0
2008-11-17 11:09:00,97.125,97.13,97.11,97.12,62000000.0
2008-11-17 11:10:00,97.115,97.165,97.115,97.16,146200000.0
2008-11-17 11:11:00,97.155,97.16,97.115,97.125,302300000.0
2008-11-17 11:12:00,97.125,97.155,97.125,97.145,177100000.0
2008-11-17 11:13:00,97.145,97.175,97.145,97.175,108600000.0
2008-11-17 11:14:00,97.185,97.2,97.16,97.165,217600000.0
2008-11-17 11:15:00,97.165,97.165,97.085,97.095,370400000.0
2008-11-17 11:16:00,97.1,97.12,97.085,97.105,252500000.0
2008-11-17 11:17:00,97.105,97.125,96.99,97.005,491500000.0
2008-11-17 11:18:00,97.005,97.015,96.965,97.01,304199999.0
2008-11-17 11:19:00,97.015,97.06,97.0,97.0,553600003.0
2008-11-17 11:20:00,97.01,97.02,97.01,97.015,98400000.0
2008-11-17 11:21:00,97.015,97.03,97.01,97.015,164000000.0
2008-11-17 11:22:00,97.015,97.025,96.985,96.985,213400000.0
2008-11-17 11:23:00,96.985,97.0,96.965,96.995,389399998.0
2008-11-17 11:24:00,96.995,97.05,96.995,97.04,594500000.0
2008-11-17 11:25:00,97.04,97.05,97.025,97.035,249200000.0
2008-11-17 11:26:00,97.035,97.045,97.0,97.01,521799999.0
2008-11-17 11:27:00,97.005,97.05,96.99,97.05,542600000.0
2008-11-17 11:28:00,97.04,97.075,97.025,97.065,707499998.0
2008-11-17 11:29:00,97.06,97.075,97.025,97.035,341099999.0
2008-11-17 11:30:00,97.035,97.045,97.005,97.005,317799999.0
2008-11-17 11:31:00,97.005,97.02,96.935,96.945,443299999.0
2008-11-17 11:32:00,96.945,96.955,96.845,96.875,746799998.0
2008-11-17 11:33:00,96.875,96.905,96.86,96.9,518999999.0
2008-11-17 11:34:00,96.905,96.955,96.905,96.945,496100000.0
2008-11-17 11:35:00,96.945,96.96,96.93,96.945,630800000.0
2008-11-17 11:36:00,96.945,96.96,96.94,96.94,175400000.0
2008-11-17 11:37:00,96.94,96.94,96.825,96.825,245400000.0
2008-11-17 11:38:00,96.825,96.84,96.8,96.825,401500000.0
2008-11-17 11:39:00,96.825,96.835,96.815,96.815,202800000.0
2008-11-17 11:40:00,96.815,96.825,96.75,96.8,443499999.0
2008-11-17 11:41:00,96.8,96.815,96.68,96.685,530499999.0
2008-11-17 11:42:00,96.695,96.785,96.69,96.745,685000001.0
2008-11-17 11:43:00,96.745,96.93,96.735,96.785,962600000.0
2008-11-17 11:44:00,96.795,96.855,96.79,96.835,738000000.0
2008-11-17 11:45:00,96.835,96.865,96.8,96.81,325600000.0
2008-11-17 11:46:00,96.81,96.835,96.75,96.755,485600000.0
2008-11-17 11:47:00,96.755,96.79,96.72,96.78,276300000.0
2008-11-17 11:48:00,96.78,96.83,96.775,96.82,175000000.0
2008-11-17 11:49:00,96.825,96.835,96.8,96.8,295599999.0
2008-11-17 11:50:00,96.805,96.81,96.785,96.785,190000001.0
2008-11-17 11:51:00,96.785,96.795,96.705,96.76,853300000.0
2008-11-17 11:52:00,96.76,96.785,96.75,96.75,351200002.0
2008-11-17 11:53:00,96.765,96.78,96.725,96.73,346400001.0
2008-11-17 11:54:00,96.735,96.78,96.73,96.775,731600000.0
2008-11-17 11:55:00,96.775,96.785,96.76,96.765,444200000.0
2008-11-17 11:56:00,96.765,96.795,96.76,96.76,415000000.0
2008-11-17 11:57:00,96.76,96.765,96.745,96.75,392400000.0
2008-11-17 11:58:00,96.75,96.785,96.745,96.775,262800000.0
2008-11-17 11:59:00,96.78,96.795,96.755,96.765,434500001.0
2008-11-17 12:00:00,96.765,96.785,96.765,96.775,366400000.0
2008-11-17 12:01:00,96.775,96.785,96.76,96.77,251800000.0
2008-11-17 12:02:00,96.76,96.82,96.76,96.78,718700001.0
2008-11-17 12:03:00,96.79,96.83,96.785,96.805,612300000.0
2008-11-17 12:04:00,96.81,96.815,96.775,96.775,341200000.0
2008-11-17 12:05:00,96.775,96.785,96.765,96.775,271400000.0
2008-11-17 12:06:00,96.78,96.79,96.755,96.765,316000000.0
2008-11-17 12:07:00,96.765,96.78,96.75,96.775,301200000.0
2008-11-17 12:08:00,96.775,96.785,96.75,96.75,311300000.0
2008-11-17 12:09:00,96.75,96.755,96.69,96.695,153500000.0
2008-11-17 12:10:00,96.695,96.74,96.695,96.73,412800000.0
2008-11-17 12:11:00,96.73,96.74,96.695,96.705,376300000.0
2008-11-17 12:12:00,96.705,96.78,96.7,96.725,439000000.0
2008-11-17 12:13:00,96.73,96.74,96.72,96.725,175100000.0
2008-11-17 12:14:00,96.735,96.74,96.72,96.725,180500000.0
2008-11-17 12:15:00,96.725,96.74,96.725,96.73,64100000.0
2008-11-17 12:16:00,96.725,96.73,96.67,96.685,172700000.0
2008-11-17 12:17:00,96.68,96.7,96.65,96.685,530500000.0
2008-11-17 12:18:00,96.685,96.685,96.625,96.64,448400000.0
2008-11-17 12:19:00,96.635,96.655,96.6,96.64,478500000.0
2008-11-17 12:20:00,96.64,96.66,96.64,96.645,117200000.0
2008-11-17 12:21:00,96.645,96.675,96.625,96.645,399100000.0
2008-11-17 12:22:00,96.64,96.665,96.61,96.66,123900000.0
2008-11-17 12:23:00,96.66,96.67,96.63,96.635,326099999.0
2008-11-17 12:24:00,96.63,96.695,96.63,96.69,327400001.0
2008-11-17 12:25:00,96.7,96.715,96.675,96.705,381300001.0
2008-11-17 12:26:00,96.705,96.73,96.695,96.725,71000000.0
2008-11-17 12:27:00,96.73,96.755,96.69,96.72,340199998.0
2008-11-17 12:28:00,96.73,96.73,96.695,96.695,178100001.0
2008-11-17 12:29:00,96.695,96.7,96.67,96.685,184600000.0
2008-11-17 12:30:00,96.685,96.685,96.6,96.64,510400000.0
2008-11-17 12:31:00,96.64,96.7,96.635,96.645,427300000.0
2008-11-17 12:32:00,96.645,96.73,96.64,96.715,329199998.0
2008-11-17 12:33:00,96.72,96.725,96.68,96.7,576399999.0
2008-11-17 12:34:00,96.69,96.705,96.675,96.705,262300001.0
2008-11-17 12:35:00,96.705,96.705,96.555,96.555,407800001.0
2008-11-17 12:36:00,96.57,96.68,96.565,96.63,738799999.0
2008-11-17 12:37:00,96.625,96.64,96.6,96.625,220400000.0
2008-11-17 12:38:00,96.625,96.685,96.62,96.675,470099998.0
2008-11-17 12:39:00,96.675,96.71,96.675,96.695,221400000.0
2008-11-17 12:40:00,96.695,96.695,96.655,96.695,269800000.0
2008-11-17 12:41:00,96.695,96.71,96.69,96.695,76000000.0
2008-11-17 12:42:00,96.695,96.695,96.655,96.665,196800000.0
2008-11-17 12:43:00,96.67,96.68,96.645,96.66,156200000.0
2008-11-17 12:44:00,96.665,96.685,96.635,96.685,175999999.0
2008-11-17 12:45:00,96.675,96.68,96.635,96.635,485399999.0
2008-11-17 12:46:00,96.635,96.66,96.62,96.645,519200001.0
2008-11-17 12:47:00,96.64,96.655,96.635,96.65,262299999.0
2008-11-17 12:48:00,96.65,96.685,96.65,96.665,333800000.0
2008-11-17 12:49:00,96.67,96.685,96.66,96.66,73000000.0
2008-11-17 12:50:00,96.675,96.675,96.62,96.625,497900001.0
2008-11-17 12:51:00,96.625,96.655,96.62,96.64,498000000.0
2008-11-17 12:52:00,96.64,96.665,96.63,96.665,571799999.0
2008-11-17 12:53:00,96.66,96.71,96.635,96.685,623699999.0
2008-11-17 12:54:00,96.685,96.72,96.675,96.695,266800000.0
2008-11-17 12:55:00,96.695,96.705,96.67,96.67,195199996.0
2008-11-17 12:56:00,96.665,96.67,96.635,96.67,290800000.0
2008-11-17 12:57:00,96.675,96.695,96.655,96.665,249600000.0
2008-11-17 12:58:00,96.665,96.675,96.635,96.635,370900000.0
2008-11-17 12:59:00,96.625,96.625,96.555,96.575,498500001.0
2008-11-17 13:00:00,96.575,96.64,96.575,96.635,496899999.0
2008-11-17 13:01:00,96.635,96.68,96.625,96.665,419300000.0
2008-11-17 13:02:00,96.665,96.68,96.65,96.65,175800000.0
2008-11-17 13:03:00,96.65,96.66,96.635,96.635,92800000.0
2008-11-17 13:04:00,96.635,96.645,96.605,96.615,359300000.0
2008-11-17 13:05:00,96.61,96.615,96.57,96.585,322500000.0
2008-11-17 13:06:00,96.585,96.635,96.585,96.6,454800000.0
2008-11-17 13:07:00,96.59,96.605,96.565,96.565,440700001.0
2008-11-17 13:08:00,96.565,96.575,96.5,96.5,292500000.0
2008-11-17 13:09:00,96.495,96.545,96.43,96.53,717200000.0
2008-11-17 13:10:00,96.525,96.55,96.505,96.515,869600002.0
2008-11-17 13:11:00,96.52,96.54,96.415,96.425,514700001.0
2008-11-17 13:12:00,96.43,96.485,96.425,96.485,502100001.0
2008-11-17 13:13:00,96.48,96.49,96.435,96.445,298300000.0
2008-11-17 13:14:00,96.445,96.455,96.415,96.42,547700000.0
2008-11-17 13:15:00,96.42,96.47,96.365,96.45,898600000.0
2008-11-17 13:16:00,96.45,96.485,96.44,96.485,334300000.0
2008-11-17 13:17:00,96.485,96.485,96.46,96.47,240200000.0
2008-11-17 13:18:00,96.47,96.47,96.415,96.415,135700000.0
2008-11-17 13:19:00,96.415,96.43,96.375,96.4,601500000.0
2008-11-17 13:20:00,96.4,96.405,96.37,96.405,437200000.0
2008-11-17 13:21:00,96.4,96.41,96.375,96.375,362000000.0
2008-11-17 13:22:00,96.375,96.385,96.365,96.37,234200000.0
2008-11-17 13:23:00,96.37,96.385,96.32,96.34,405400000.0
2008-11-17 13:24:00,96.345,96.375,96.335,96.35,425300000.0
2008-11-17 13:25:00,96.355,96.39,96.35,96.38,453200000.0
2008-11-17 13:26:00,96.375,96.425,96.375,96.425,353899999.0
2008-11-17 13:27:00,96.425,96.43,96.39,96.395,100399999.0
2008-11-17 13:28:00,96.395,96.435,96.395,96.4,440600000.0
2008-11-17 13:29:00,96.405,96.41,96.39,96.395,188400000.0
2008-11-17 13:30:00,96.405,96.425,96.39,96.415,135500000.0
2008-11-17 13:31:00,96.415,96.44,96.415,96.42,202600000.0
2008-11-17 13:32:00,96.425,96.43,96.405,96.41,207200000.0
2008-11-17 13:33:00,96.405,96.41,96.39,96.395,98000000.0
2008-11-17 13:34:00,96.395,96.415,96.375,96.405,344800000.0
2008-11-17 13:35:00,96.405,96.43,96.395,96.415,379600000.0
2008-11-17 13:36:00,96.42,96.43,96.405,96.425,251099999.0
2008-11-17 13:37:00,96.425,96.46,96.425,96.44,103000000.0
2008-11-17 13:38:00,96.44,96.46,96.435,96.445,186500000.0
2008-11-17 13:39:00,96.445,96.45,96.41,96.42,347400000.0
2008-11-17 13:40:00,96.42,96.465,96.42,96.455,544600000.0
2008-11-17 13:41:00,96.455,96.46,96.455,96.455,149600000.0
2008-11-17 13:42:00,96.455,96.455,96.41,96.415,240500000.0
2008-11-17 13:43:00,96.415,96.44,96.415,96.425,312900000.0
2008-11-17 13:44:00,96.44,96.44,96.405,96.44,197200000.0
2008-11-17 13:45:00,96.44,96.44,96.405,96.405,190400000.0
2008-11-17 13:46:00,96.405,96.415,96.38,96.395,227400000.0
2008-11-17 13:47:00,96.395,96.395,96.34,96.345,371900001.0
2008-11-17 13:48:00,96.345,96.35,96.325,96.34,313200000.0
2008-11-17 13:49:00,96.34,96.42,96.34,96.375,215000000.0
2008-11-17 13:50:00,96.375,96.395,96.365,96.365,195800000.0
2008-11-17 13:51:00,96.365,96.425,96.365,96.425,173100000.0
2008-11-17 13:52:00,96.445,96.505,96.425,96.43,393499999.0
2008-11-17 13:53:00,96.445,96.47,96.41,96.425,394400000.0
2008-11-17 13:54:00,96.425,96.465,96.415,96.445,262900000.0
2008-11-17 13:55:00,96.445,96.49,96.445,96.49,288800000.0
2008-11-17 13:56:00,96.49,96.49,96.455,96.455,154500000.0
2008-11-17 13:57:00,96.455,96.46,96.41,96.435,162900000.0
2008-11-17 13:58:00,96.425,96.47,96.415,96.455,316500000.0
2008-11-17 13:59:00,96.455,96.465,96.445,96.455,272000000.0
2008-11-17 14:00:00,96.455,96.465,96.44,96.445,247800000.0
2008-11-17 14:01:00,96.445,96.535,96.445,96.52,517599999.0
2008-11-17 14:02:00,96.52,96.56,96.515,96.545,677899999.0
2008-11-17 14:03:00,96.555,96.56,96.54,96.545,676100006.0
2008-11-17 14:04:00,96.545,96.545,96.52,96.54,787599998.0
2008-11-17 14:05:00,96.545,96.555,96.545,96.555,136200000.0
2008-11-17 14:06:00,96.555,96.57,96.555,96.57,166400000.0
2008-11-17 14:07:00,96.57,96.575,96.515,96.515,517799999.0
2008-11-17 14:08:00,96.515,96.55,96.485,96.53,666599999.0
2008-11-17 14:09:00,96.53,96.55,96.52,96.53,377900000.0
2008-11-17 14:10:00,96.53,96.565,96.53,96.565,250500000.0
2008-11-17 14:11:00,96.565,96.59,96.55,96.575,421400001.0
2008-11-17 14:12:00,96.575,96.58,96.53,96.57,717900001.0
2008-11-17 14:13:00,96.57,96.57,96.535,96.56,651000001.0
2008-11-17 14:14:00,96.56,96.59,96.555,96.575,537000000.0
2008-11-17 14:15:00,96.575,96.615,96.575,96.615,260900000.0
2008-11-17 14:16:00,96.61,96.63,96.595,96.62,309700000.0
2008-11-17 14:17:00,96.62,96.665,96.62,96.65,95000000.0
2008-11-17 14:18:00,96.65,96.66,96.63,96.65,348000000.0
2008-11-17 14:19:00,96.655,96.66,96.54,96.545,758300000.0
2008-11-17 14:20:00,96.545,96.55,96.525,96.545,609299998.0
2008-11-17 14:21:00,96.545,96.58,96.535,96.575,525100003.0
2008-11-17 14:22:00,96.58,96.66,96.58,96.65,890400006.0
2008-11-17 14:23:00,96.65,96.67,96.61,96.61,602599997.0
2008-11-17 14:24:00,96.61,96.61,96.56,96.595,596500000.0
2008-11-17 14:25:00,96.59,96.605,96.55,96.555,595600000.0
2008-11-17 14:26:00,96.555,96.585,96.54,96.555,312000000.0
2008-11-17 14:27:00,96.555,96.585,96.54,96.585,308800000.0
2008-11-17 14:28:00,96.585,96.615,96.585,96.605,48700000.0
2008-11-17 14:29:00,96.605,96.62,96.545,96.56,278200001.0
2008-11-17 14:30:00,96.565,96.565,96.52,96.54,277299999.0
2008-11-17 14:31:00,96.535,96.535,96.46,96.47,288500000.0
2008-11-17 14:32:00,96.465,96.495,96.46,96.495,296300000.0
2008-11-17 14:33:00,96.495,96.52,96.495,96.505,186600000.0
2008-11-17 14:34:00,96.51,96.515,96.455,96.465,288800000.0
2008-11-17 14:35:00,96.47,96.47,96.465,96.47,55800000.0
2008-11-17 14:36:00,96.47,96.47,96.465,96.465,41400000.0
2008-11-17 14:37:00,96.47,96.5,96.465,96.495,175800000.0
2008-11-17 14:38:00,96.495,96.525,96.49,96.51,80100000.0
2008-11-17 14:39:00,96.515,96.535,96.51,96.535,157000000.0
2008-11-17 14:40:00,96.53,96.55,96.53,96.545,40800000.0
2008-11-17 14:41:00,96.54,96.565,96.54,96.565,69800000.0
2008-11-17 14:42:00,96.57,96.575,96.455,96.505,289900000.0
2008-11-17 14:43:00,96.505,96.55,96.505,96.525,293500000.0
2008-11-17 14:44:00,96.525,96.53,96.5,96.505,120500000.0
2008-11-17 14:45:00,96.505,96.545,96.495,96.525,459200001.0
2008-11-17 14:46:00,96.53,96.545,96.5,96.52,651200003.0
2008-11-17 14:47:00,96.525,96.525,96.46,96.495,396499998.0
2008-11-17 14:48:00,96.495,96.495,96.475,96.49,84200000.0
2008-11-17 14:49:00,96.49,96.525,96.48,96.485,148900000.0
2008-11-17 14:50:00,96.48,96.48,96.435,96.435,194000000.0
2008-11-17 14:51:00,96.44,96.485,96.4,96.485,466399999.0
2008-11-17 14:52:00,96.485,96.525,96.445,96.455,452100000.0
2008-11-17 14:53:00,96.455,96.475,96.44,96.455,311200000.0
2008-11-17 14:54:00,96.455,96.46,96.425,96.445,198500000.0
2008-11-17 14:55:00,96.435,96.505,96.425,96.475,220800001.0
2008-11-17 14:56:00,96.48,96.49,96.475,96.485,79600000.0
2008-11-17 14:57:00,96.485,96.495,96.445,96.45,176100001.0
2008-11-17 14:58:00,96.45,96.47,96.44,96.465,183700000.0
2008-11-17 14:59:00,96.46,96.47,96.445,96.45,145100000.0
2008-11-17 15:00:00,96.45,96.455,96.44,96.445,106400000.0
2008-11-17 15:01:00,96.445,96.455,96.44,96.445,175100002.0
2008-11-17 15:02:00,96.445,96.465,96.445,96.455,143500000.0
2008-11-17 15:03:00,96.455,96.455,96.435,96.44,112600000.0
2008-11-17 15:04:00,96.44,96.44,96.42,96.425,211800000.0
2008-11-17 15:05:00,96.43,96.455,96.37,96.395,524999997.0
2008-11-17 15:06:00,96.4,96.41,96.38,96.385,166700000.0
2008-11-17 15:07:00,96.385,96.395,96.355,96.355,150300000.0
2008-11-17 15:08:00,96.355,96.385,96.355,96.38,142600000.0
2008-11-17 15:09:00,96.38,96.38,96.37,96.375,140300000.0
2008-11-17 15:10:00,96.375,96.405,96.37,96.385,148400000.0
2008-11-17 15:11:00,96.385,96.385,96.35,96.355,195700000.0
2008-11-17 15:12:00,96.355,96.375,96.355,96.375,123900000.0
2008-11-17 15:13:00,96.38,96.46,96.35,96.455,498500001.0
2008-11-17 15:14:00,96.455,96.465,96.335,96.345,551100000.0
2008-11-17 15:15:00,96.345,96.4,96.31,96.35,984000000.0
2008-11-17 15:16:00,96.37,96.4,96.325,96.395,779700001.0
2008-11-17 15:17:00,96.4,96.44,96.37,96.44,289300000.0
2008-11-17 15:18:00,96.435,96.51,96.425,96.425,447299999.0
2008-11-17 15:19:00,96.435,96.48,96.395,96.405,371900001.0
2008-11-17 15:20:00,96.405,96.455,96.4,96.42,684300000.0
2008-11-17 15:21:00,96.42,96.505,96.42,96.485,613199999.0
2008-11-17 15:22:00,96.485,96.485,96.41,96.41,469599998.0
2008-11-17 15:23:00,96.42,96.505,96.42,96.495,516499999.0
2008-11-17 15:24:00,96.495,96.52,96.47,96.495,355200000.0
2008-11-17 15:25:00,96.495,96.54,96.485,96.51,470899999.0
2008-11-17 15:26:00,96.51,96.51,96.445,96.455,168000000.0
2008-11-17 15:27:00,96.455,96.455,96.43,96.44,218500000.0
2008-11-17 15:28:00,96.445,96.5,96.445,96.475,220700000.0
2008-11-17 15:29:00,96.475,96.475,96.365,96.365,391600000.0
2008-11-17 15:30:00,96.385,96.485,96.365,96.425,674000000.0
2008-11-17 15:31:00,96.435,96.47,96.425,96.425,252600000.0
2008-11-17 15:32:00,96.435,96.445,96.395,96.395,407699999.0
2008-11-17 15:33:00,96.405,96.41,96.365,96.385,360200000.0
2008-11-17 15:34:00,96.385,96.385,96.355,96.37,355600000.0
2008-11-17 15:35:00,96.375,96.38,96.315,96.335,159200000.0
2008-11-17 15:36:00,96.32,96.34,96.3,96.305,246900000.0
2008-11-17 15:37:00,96.305,96.425,96.205,96.34,634600000.0
2008-11-17 15:38:00,96.37,96.445,96.335,96.425,702499998.0
2008-11-17 15:39:00,96.425,96.485,96.39,96.46,411200000.0
2008-11-17 15:40:00,96.46,96.46,96.365,96.37,406900000.0
2008-11-17 15:41:00,96.375,96.47,96.375,96.465,488800000.0
2008-11-17 15:42:00,96.465,96.465,96.395,96.41,444200000.0
2008-11-17 15:43:00,96.405,96.435,96.395,96.405,316600000.0
2008-11-17 15:44:00,96.405,96.405,96.315,96.32,270300000.0
2008-11-17 15:45:00,96.32,96.365,96.32,96.335,339400002.0
2008-11-17 15:46:00,96.34,96.36,96.33,96.335,231600000.0
2008-11-17 15:47:00,96.335,96.345,96.305,96.31,258200000.0
2008-11-17 15:48:00,96.31,96.345,96.31,96.32,397300000.0
2008-11-17 15:49:00,96.325,96.33,96.32,96.33,261000000.0
2008-11-17 15:50:00,96.325,96.325,96.255,96.255,436000000.0
2008-11-17 15:51:00,96.255,96.3,96.24,96.275,652999999.0
2008-11-17 15:52:00,96.265,96.265,96.24,96.255,164600000.0
2008-11-17 15:53:00,96.245,96.295,96.245,96.265,405700001.0
2008-11-17 15:54:00,96.27,96.29,96.255,96.265,308700000.0
2008-11-17 15:55:00,96.265,96.285,96.245,96.275,479900000.0
2008-11-17 15:56:00,96.275,96.31,96.275,96.3,394100000.0
2008-11-17 15:57:00,96.3,96.345,96.3,96.325,273199999.0
2008-11-17 15:58:00,96.325,96.36,96.32,96.335,273300000.0
2008-11-17 15:59:00,96.335,96.36,96.29,96.36,338100000.0
2008-11-17 16:00:00,96.35,96.395,96.335,96.375,166700000.0
2008-11-17 16:01:00,96.375,96.42,96.355,96.395,236200000.0
2008-11-17 16:02:00,96.395,96.405,96.315,96.355,367400001.0
2008-11-17 16:03:00,96.36,96.395,96.345,96.365,465500001.0
2008-11-17 16:04:00,96.37,96.41,96.365,96.385,348400000.0
2008-11-17 16:05:00,96.385,96.4,96.37,96.395,137600000.0
2008-11-17 16:06:00,96.405,96.405,96.335,96.375,533100000.0
2008-11-17 16:07:00,96.375,96.405,96.37,96.38,196500000.0
2008-11-17 16:08:00,96.375,96.44,96.375,96.44,138200000.0
2008-11-17 16:09:00,96.435,96.46,96.415,96.44,222300000.0
2008-11-17 16:10:00,96.435,96.49,96.41,96.475,287800000.0
2008-11-17 16:11:00,96.48,96.515,96.48,96.505,395500000.0
2008-11-17 16:12:00,96.505,96.575,96.5,96.575,178500000.0
2008-11-17 16:13:00,96.58,96.605,96.56,96.59,308200000.0
2008-11-17 16:14:00,96.595,96.65,96.575,96.585,290600000.0
2008-11-17 16:15:00,96.595,96.655,96.54,96.555,470000000.0
2008-11-17 16:16:00,96.555,96.68,96.555,96.665,475099999.0
2008-11-17 16:17:00,96.665,96.72,96.655,96.675,451345651.0
2008-11-17 16:18:00,96.68,96.7,96.645,96.655,404000000.0
2008-11-17 16:19:00,96.655,96.665,96.615,96.615,574500002.0
2008-11-17 16:20:00,96.615,96.64,96.565,96.64,321500000.0
2008-11-17 16:21:00,96.64,96.685,96.635,96.655,497800000.0
2008-11-17 16:22:00,96.65,96.8,96.65,96.76,356700000.0
2008-11-17 16:23:00,96.76,96.85,96.735,96.81,567600000.0
2008-11-17 16:24:00,96.805,96.825,96.77,96.815,509900000.0
2008-11-17 16:25:00,96.825,96.84,96.8,96.805,411300000.0
2008-11-17 16:26:00,96.815,96.82,96.785,96.805,468700000.0
2008-11-17 16:27:00,96.81,96.82,96.795,96.81,286499999.0
2008-11-17 16:28:00,96.81,96.82,96.795,96.815,157500000.0
2008-11-17 16:29:00,96.82,96.835,96.795,96.815,345800000.0
2008-11-17 16:30:00,96.81,96.84,96.8,96.815,702200002.0
2008-11-17 16:31:00,96.82,96.865,96.815,96.86,739500000.0
2008-11-17 16:32:00,96.855,96.87,96.795,96.825,674200001.0
2008-11-17 16:33:00,96.83,96.83,96.68,96.68,882500000.0
2008-11-17 16:34:00,96.675,96.715,96.645,96.685,775100000.0
2008-11-17 16:35:00,96.68,96.72,96.66,96.69,942299998.0
2008-11-17 16:36:00,96.685,96.785,96.665,96.775,867300000.0
2008-11-17 16:37:00,96.775,96.785,96.69,96.785,843600000.0
2008-11-17 16:38:00,96.785,96.815,96.745,96.745,1009899998.0
2008-11-17 16:39:00,96.765,96.81,96.72,96.73,861200000.0
2008-11-17 16:40:00,96.735,96.74,96.625,96.695,1023699999.0
2008-11-17 16:41:00,96.695,96.74,96.59,96.7,965000000.0
2008-11-17 16:42:00,96.685,96.72,96.655,96.7,936000001.0
2008-11-17 16:43:00,96.72,96.76,96.64,96.655,956300000.0
2008-11-17 16:44:00,96.67,96.72,96.62,96.72,999100000.0
2008-11-17 16:45:00,96.715,96.72,96.625,96.665,967999999.0
2008-11-17 16:46:00,96.67,96.69,96.59,96.59,933799997.0
2008-11-17 16:47:00,96.595,96.66,96.595,96.625,1004499999.0
2008-11-17 16:48:00,96.625,96.7,96.625,96.67,897699997.0
2008-11-17 16:49:00,96.67,96.7,96.64,96.66,952300001.0
2008-11-17 16:50:00,96.665,96.7,96.64,96.685,956400000.0
2008-11-17 16:51:00,96.685,96.72,96.67,96.68,1031799998.0
2008-11-17 16:52:00,96.695,96.79,96.665,96.775,898399996.0
2008-11-17 16:53:00,96.775,96.79,96.71,96.75,796800000.0
2008-11-17 16:54:00,96.755,96.77,96.72,96.73,807000000.0
2008-11-17 16:55:00,96.73,96.74,96.7,96.705,547800000.0
2008-11-17 16:56:00,96.7,96.79,96.7,96.765,724700000.0
2008-11-17 16:57:00,96.765,96.815,96.735,96.805,575400000.0
2008-11-17 16:58:00,96.805,96.875,96.795,96.875,700200000.0
2008-11-17 16:59:00,96.87,96.89,96.765,96.79,850000000.0
2008-11-17 17:00:00,96.805,96.83,96.775,96.81,753200000.0
2008-11-17 17:01:00,96.81,96.815,96.77,96.795,648400000.0
2008-11-17 17:02:00,96.795,96.825,96.79,96.815,509800000.0
2008-11-17 17:03:00,96.815,96.845,96.78,96.795,659700000.0
2008-11-17 17:04:00,96.79,96.875,96.79,96.86,748600000.0
2008-11-17 17:05:00,96.87,96.885,96.82,96.845,866500000.0
2008-11-17 17:06:00,96.845,96.87,96.81,96.83,1081399998.0
2008-11-17 17:07:00,96.825,96.825,96.775,96.785,721900000.0
2008-11-17 17:08:00,96.785,96.795,96.775,96.795,602900001.0
2008-11-17 17:09:00,96.79,96.84,96.785,96.82,931599999.0
2008-11-17 17:10:00,96.82,96.83,96.785,96.795,909900001.0
2008-11-17 17:11:00,96.795,96.81,96.75,96.77,961099998.0
2008-11-17 17:12:00,96.775,96.78,96.745,96.755,718399999.0
2008-11-17 17:13:00,96.755,96.77,96.73,96.75,934799996.0
2008-11-17 17:14:00,96.75,96.82,96.745,96.79,1066600000.0
2008-11-17 17:15:00,96.79,96.8,96.755,96.765,879500001.0
2008-11-17 17:16:00,96.765,96.805,96.74,96.805,873300000.0
2008-11-17 17:17:00,96.795,96.795,96.705,96.73,869499999.0
2008-11-17 17:18:00,96.73,96.73,96.67,96.71,1016499999.0
2008-11-17 17:19:00,96.71,96.71,96.595,96.625,947699999.0
2008-11-17 17:20:00,96.625,96.635,96.535,96.57,893700000.0
2008-11-17 17:21:00,96.565,96.63,96.545,96.63,1017099998.0
2008-11-17 17:22:00,96.63,96.665,96.605,96.61,849699998.0
2008-11-17 17:23:00,96.61,96.685,96.61,96.655,907400002.0
2008-11-17 17:24:00,96.67,96.675,96.63,96.66,668300000.0
2008-11-17 17:25:00,96.665,96.685,96.635,96.68,234700000.0
2008-11-17 17:26:00,96.675,96.705,96.6,96.635,414100000.0
2008-11-17 17:27:00,96.635,96.685,96.62,96.65,276500000.0
2008-11-17 17:28:00,96.65,96.715,96.64,96.715,310300000.0
2008-11-17 17:29:00,96.715,96.715,96.675,96.675,308800000.0
2008-11-17 17:30:00,96.67,96.675,96.575,96.645,370600000.0
2008-11-17 17:31:00,96.645,96.675,96.585,96.625,301300000.0
2008-11-17 17:32:00,96.625,96.725,96.625,96.725,298200000.0
2008-11-17 17:33:00,96.73,96.73,96.65,96.665,277900000.0
2008-11-17 17:34:00,96.655,96.68,96.65,96.665,253700000.0
2008-11-17 17:35:00,96.665,96.67,96.615,96.615,277300000.0
2008-11-17 17:36:00,96.62,96.635,96.595,96.605,175400000.0
2008-11-17 17:37:00,96.605,96.67,96.595,96.665,559400000.0
2008-11-17 17:38:00,96.66,96.675,96.615,96.675,383900000.0
2008-11-17 17:39:00,96.67,96.67,96.635,96.66,397000000.0
2008-11-17 17:40:00,96.66,96.68,96.63,96.645,535600000.0
2008-11-17 17:41:00,96.645,96.67,96.61,96.64,588400000.0
2008-11-17 17:42:00,96.635,96.675,96.61,96.67,529599999.0
2008-11-17 17:43:00,96.665,96.705,96.645,96.695,347900000.0
2008-11-17 17:44:00,96.695,96.705,96.655,96.66,277400000.0
2008-11-17 17:45:00,96.665,96.705,96.64,96.645,495300000.0
2008-11-17 17:46:00,96.645,96.665,96.62,96.64,486400000.0
2008-11-17 17:47:00,96.635,96.645,96.585,96.595,755800000.0
2008-11-17 17:48:00,96.605,96.645,96.555,96.635,482000000.0
2008-11-17 17:49:00,96.635,96.64,96.59,96.59,501400000.0
2008-11-17 17:50:00,96.59,96.64,96.575,96.59,515000000.0
2008-11-17 17:51:00,96.595,96.64,96.585,96.635,296300001.0
2008-11-17 17:52:00,96.645,96.665,96.6,96.63,540799998.0
2008-11-17 17:53:00,96.635,96.645,96.575,96.585,655199999.0
2008-11-17 17:54:00,96.565,96.61,96.555,96.585,797600003.0
2008-11-17 17:55:00,96.57,96.6,96.535,96.565,683300001.0
2008-11-17 17:56:00,96.56,96.57,96.54,96.555,397100000.0
2008-11-17 17:57:00,96.555,96.565,96.51,96.555,439500000.0
2008-11-17 17:58:00,96.55,96.555,96.48,96.55,346700000.0
2008-11-17 17:59:00,96.55,96.595,96.55,96.58,321306570.0
2008-11-17 18:00:00,96.575,96.59,96.555,96.565,262000000.0
2008-11-17 18:01:00,96.56,96.635,96.55,96.635,149000000.0
2008-11-17 18:02:00,96.635,96.635,96.54,96.56,507900000.0
2008-11-17 18:03:00,96.565,96.595,96.565,96.575,392000000.0
2008-11-17 18:04:00,96.585,96.65,96.585,96.615,361300000.0
2008-11-17 18:05:00,96.625,96.685,96.62,96.665,490500000.0
2008-11-17 18:06:00,96.665,96.68,96.625,96.635,459900000.0
2008-11-17 18:07:00,96.64,96.665,96.575,96.615,426799999.0
2008-11-17 18:08:00,96.615,96.64,96.61,96.635,404899999.0
2008-11-17 18:09:00,96.635,96.66,96.625,96.655,306000000.0
2008-11-17 18:10:00,96.655,96.765,96.65,96.74,535800000.0
2008-11-17 18:11:00,96.73,96.75,96.705,96.73,500600000.0
2008-11-17 18:12:00,96.735,96.77,96.725,96.755,249200000.0
2008-11-17 18:13:00,96.755,96.755,96.66,96.665,245800000.0
2008-11-17 18:14:00,96.665,96.675,96.605,96.63,225200000.0
2008-11-17 18:15:00,96.635,96.705,96.615,96.705,351600000.0
2008-11-17 18:16:00,96.705,96.715,96.635,96.695,416200000.0
2008-11-17 18:17:00,96.7,96.77,96.7,96.765,160800000.0
2008-11-17 18:18:00,96.755,96.755,96.625,96.675,391400000.0
2008-11-17 18:19:00,96.675,96.765,96.665,96.725,624400000.0
2008-11-17 18:20:00,96.735,96.765,96.72,96.74,274900000.0
2008-11-17 18:21:00,96.735,96.745,96.67,96.67,299400000.0
2008-11-17 18:22:00,96.67,96.715,96.665,96.69,454800000.0
2008-11-17 18:23:00,96.695,96.705,96.665,96.69,387000000.0
2008-11-17 18:24:00,96.695,96.7,96.67,96.695,137700000.0
2008-11-17 18:25:00,96.705,96.745,96.68,96.685,219600000.0
2008-11-17 18:26:00,96.685,96.725,96.675,96.7,399650346.0
2008-11-17 18:27:00,96.69,96.695,96.665,96.675,253800000.0
2008-11-17 18:28:00,96.685,96.73,96.685,96.705,248700000.0
2008-11-17 18:29:00,96.705,96.72,96.68,96.705,319400000.0
2008-11-17 18:30:00,96.705,96.715,96.64,96.705,564000000.0
2008-11-17 18:31:00,96.7,96.77,96.7,96.72,208500000.0
2008-11-17 18:32:00,96.715,96.78,96.715,96.775,225300000.0
2008-11-17 18:33:00,96.78,96.78,96.725,96.725,273600000.0
2008-11-17 18:34:00,96.725,96.735,96.685,96.725,381100000.0
2008-11-17 18:35:00,96.72,96.75,96.7,96.7,254500000.0
2008-11-17 18:36:00,96.695,96.755,96.69,96.705,406600001.0
2008-11-17 18:37:00,96.705,96.765,96.695,96.755,543100001.0
2008-11-17 18:38:00,96.765,96.835,96.765,96.825,411100000.0
2008-11-17 18:39:00,96.825,96.865,96.805,96.84,289200000.0
2008-11-17 18:40:00,96.845,96.85,96.755,96.795,185700000.0
2008-11-17 18:41:00,96.785,96.795,96.75,96.755,492900000.0
2008-11-17 18:42:00,96.755,96.78,96.705,96.715,273699999.0
2008-11-17 18:43:00,96.715,96.74,96.68,96.725,367500000.0
2008-11-17 18:44:00,96.715,96.735,96.7,96.735,277200000.0
2008-11-17 18:45:00,96.735,96.815,96.73,96.805,422100000.0
2008-11-17 18:46:00,96.81,96.81,96.73,96.805,222100000.0
2008-11-17 18:47:00,96.805,96.825,96.795,96.815,170100000.0
2008-11-17 18:48:00,96.83,96.98,96.805,96.95,444700000.0
2008-11-17 18:49:00,96.945,97.005,96.92,97.0,344800000.0
2008-11-17 18:50:00,97.0,97.015,96.98,96.99,521000000.0
2008-11-17 18:51:00,96.995,97.05,96.995,97.05,620200000.0
2008-11-17 18:52:00,97.055,97.14,97.055,97.1,673900000.0
2008-11-17 18:53:00,97.095,97.165,97.09,97.14,692500000.0
2008-11-17 18:54:00,97.135,97.18,97.1,97.16,521600000.0
2008-11-17 18:55:00,97.155,97.16,97.05,97.08,524000000.0
2008-11-17 18:56:00,97.085,97.11,97.045,97.06,517900000.0
2008-11-17 18:57:00,97.07,97.105,97.04,97.1,636100000.0
2008-11-17 18:58:00,97.1,97.11,97.07,97.09,546100000.0
2008-11-17 18:59:00,97.09,97.095,97.025,97.03,452900000.0
2008-11-17 19:00:00,97.015,97.095,97.01,97.06,531100000.0
2008-11-17 19:01:00,97.06,97.07,96.96,96.96,402300000.0
2008-11-17 19:02:00,96.965,97.02,96.96,97.0,464200000.0
2008-11-17 19:03:00,97.005,97.005,96.91,96.91,721700000.0
2008-11-17 19:04:00,96.91,96.94,96.895,96.92,587100000.0
2008-11-17 19:05:00,96.92,96.985,96.915,96.965,480000000.0
2008-11-17 19:06:00,96.965,96.965,96.935,96.935,365100000.0
2008-11-17 19:07:00,96.935,96.975,96.935,96.975,300200000.0
2008-11-17 19:08:00,96.98,97.03,96.965,97.015,728200000.0
2008-11-17 19:09:00,97.015,97.135,97.01,97.135,591900000.0
2008-11-17 19:10:00,97.135,97.21,97.125,97.175,369000000.0
2008-11-17 19:11:00,97.17,97.17,97.055,97.11,557500000.0
2008-11-17 19:12:00,97.11,97.135,97.075,97.075,236400000.0
2008-11-17 19:13:00,97.085,97.165,97.06,97.165,286200000.0
2008-11-17 19:14:00,97.15,97.17,97.135,97.17,447400000.0
2008-11-17 19:15:00,97.17,97.21,97.155,97.17,541600000.0
2008-11-17 19:16:00,97.165,97.18,97.115,97.18,496300000.0
2008-11-17 19:17:00,97.185,97.195,97.155,97.18,387200000.0
2008-11-17 19:18:00,97.175,97.205,97.125,97.195,388200000.0
2008-11-17 19:19:00,97.2,97.235,97.185,97.205,274500000.0
2008-11-17 19:20:00,97.205,97.205,97.165,97.185,312000000.0
2008-11-17 19:21:00,97.18,97.23,97.17,97.2,438400000.0
2008-11-17 19:22:00,97.2,97.23,97.165,97.23,553400000.0
2008-11-17 19:23:00,97.24,97.24,97.125,97.145,401800000.0
2008-11-17 19:24:00,97.145,97.205,97.14,97.14,373500000.0
2008-11-17 19:25:00,97.14,97.16,97.12,97.14,334200000.0
2008-11-17 19:26:00,97.14,97.165,97.12,97.125,424200000.0
2008-11-17 19:27:00,97.125,97.135,97.035,97.035,527699999.0
2008-11-17 19:28:00,97.04,97.1,97.025,97.075,432000000.0
2008-11-17 19:29:00,97.075,97.15,97.045,97.12,288000000.0
2008-11-17 19:30:00,97.105,97.155,97.105,97.155,484500000.0
2008-11-17 19:31:00,97.165,97.195,97.13,97.135,370800000.0
2008-11-17 19:32:00,97.135,97.17,97.115,97.145,454600000.0
2008-11-17 19:33:00,97.145,97.18,97.13,97.14,636800000.0
2008-11-17 19:34:00,97.14,97.16,97.11,97.12,402400000.0
2008-11-17 19:35:00,97.12,97.13,97.08,97.095,231500000.0
2008-11-17 19:36:00,97.075,97.085,97.045,97.085,321099999.0
2008-11-17 19:37:00,97.075,97.075,97.02,97.025,368200000.0
2008-11-17 19:38:00,97.02,97.025,96.98,96.985,385000000.0
2008-11-17 19:39:00,96.985,96.985,96.89,96.9,395900000.0
2008-11-17 19:40:00,96.9,96.96,96.895,96.96,192600000.0
2008-11-17 19:41:00,96.965,96.995,96.965,96.995,100200000.0
2008-11-17 19:42:00,96.995,96.995,96.895,96.92,416100000.0
2008-11-17 19:43:00,96.92,96.97,96.915,96.965,426100000.0
2008-11-17 19:44:00,96.975,97.02,96.975,97.0,537000000.0
2008-11-17 19:45:00,97.0,97.03,96.98,97.0,637800000.0
2008-11-17 19:46:00,97.0,97.06,96.995,97.015,260100000.0
2008-11-17 19:47:00,97.025,97.08,97.025,97.075,201900000.0
2008-11-17 19:48:00,97.07,97.105,97.045,97.1,308700000.0
2008-11-17 19:49:00,97.1,97.11,97.09,97.09,378100000.0
2008-11-17 19:50:00,97.09,97.09,97.015,97.03,496500000.0
2008-11-17 19:51:00,97.025,97.035,97.02,97.035,142800000.0
2008-11-17 19:52:00,97.035,97.075,97.03,97.035,451800000.0
2008-11-17 19:53:00,97.035,97.055,97.025,97.025,531200000.0
2008-11-17 19:54:00,97.025,97.025,97.02,97.02,263700000.0
2008-11-17 19:55:00,97.025,97.025,96.915,96.935,262800000.0
2008-11-17 19:56:00,96.94,96.98,96.93,96.98,479100000.0
2008-11-17 19:57:00,96.98,96.98,96.91,96.925,388500000.0
2008-11-17 19:58:00,96.92,96.985,96.915,96.985,317500000.0
2008-11-17 19:59:00,96.985,97.005,96.98,96.98,376900000.0
2008-11-17 20:00:00,96.98,96.98,96.915,96.97,286900000.0
2008-11-17 20:01:00,96.965,96.97,96.88,96.89,465799999.0
2008-11-17 20:02:00,96.89,96.91,96.87,96.87,282199999.0
2008-11-17 20:03:00,96.87,96.945,96.86,96.925,632300000.0
2008-11-17 20:04:00,96.93,96.94,96.86,96.86,600600000.0
2008-11-17 20:05:00,96.855,96.87,96.83,96.84,510800000.0
2008-11-17 20:06:00,96.845,96.855,96.81,96.83,559299999.0
2008-11-17 20:07:00,96.83,96.88,96.83,96.855,635600000.0
2008-11-17 20:08:00,96.855,96.855,96.83,96.835,544799999.0
2008-11-17 20:09:00,96.835,96.895,96.83,96.87,576300000.0
2008-11-17 20:10:00,96.87,96.92,96.87,96.905,528600000.0
2008-11-17 20:11:00,96.905,96.905,96.83,96.84,598700000.0
2008-11-17 20:12:00,96.84,96.905,96.83,96.865,621399996.0
2008-11-17 20:13:00,96.865,96.915,96.865,96.88,428200000.0
2008-11-17 20:14:00,96.88,96.91,96.855,96.865,657800000.0
2008-11-17 20:15:00,96.875,96.89,96.82,96.825,650500000.0
2008-11-17 20:16:00,96.83,96.855,96.81,96.81,536000000.0
2008-11-17 20:17:00,96.81,96.845,96.81,96.825,410300000.0
2008-11-17 20:18:00,96.82,96.835,96.79,96.79,330600000.0
2008-11-17 20:19:00,96.79,96.855,96.77,96.85,542799999.0
2008-11-17 20:20:00,96.85,96.915,96.84,96.865,665300000.0
2008-11-17 20:21:00,96.855,96.9,96.84,96.84,612500000.0
2008-11-17 20:22:00,96.825,96.855,96.82,96.82,102100000.0
2008-11-17 20:23:00,96.82,96.83,96.795,96.805,395800001.0
2008-11-17 20:24:00,96.805,96.835,96.765,96.77,443299999.0
2008-11-17 20:25:00,96.77,96.81,96.715,96.78,500000001.0
2008-11-17 20:26:00,96.78,96.88,96.765,96.875,738100003.0
2008-11-17 20:27:00,96.875,96.94,96.875,96.94,396300001.0
2008-11-17 20:28:00,96.935,96.94,96.905,96.93,446800004.0
2008-11-17 20:29:00,96.93,96.95,96.91,96.93,398900001.0
2008-11-17 20:30:00,96.93,96.975,96.925,96.975,491300004.0
2008-11-17 20:31:00,96.985,97.025,96.965,97.005,373900000.0
2008-11-17 20:32:00,97.0,97.0,96.92,96.925,386200002.0
2008-11-17 20:33:00,96.92,96.95,96.92,96.925,140200000.0
2008-11-17 20:34:00,96.925,96.925,96.85,96.855,535700001.0
2008-11-17 20:35:00,96.855,96.865,96.825,96.835,188700000.0
2008-11-17 20:36:00,96.835,96.835,96.78,96.78,530600001.0
2008-11-17 20:37:00,96.785,96.81,96.745,96.81,651600001.0
2008-11-17 20:38:00,96.815,96.83,96.81,96.82,183600000.0
2008-11-17 20:39:00,96.825,96.88,96.825,96.88,572300000.0
2008-11-17 20:40:00,96.875,96.895,96.825,96.855,438800000.0
2008-11-17 20:41:00,96.855,96.885,96.85,96.865,545000003.0
2008-11-17 20:42:00,96.865,96.885,96.86,96.88,398700001.0
2008-11-17 20:43:00,96.88,96.88,96.845,96.865,453800000.0
2008-11-17 20:44:00,96.86,96.865,96.845,96.85,516900003.0
2008-11-17 20:45:00,96.855,96.91,96.85,96.91,527900002.0
2008-11-17 20:46:00,96.905,96.91,96.885,96.895,930400005.0
2008-11-17 20:47:00,96.895,96.895,96.865,96.87,532700002.0
2008-11-17 20:48:00,96.875,96.92,96.87,96.92,430300001.0
2008-11-17 20:49:00,96.925,96.95,96.9,96.92,742200004.0
2008-11-17 20:50:00,96.92,96.925,96.855,96.875,739100002.0
2008-11-17 20:51:00,96.875,96.895,96.855,96.89,425300001.0
2008-11-17 20:52:00,96.89,96.97,96.89,96.945,596600003.0
2008-11-17 20:53:00,96.945,96.965,96.925,96.95,530300003.0
2008-11-17 20:54:00,96.95,96.995,96.95,96.98,581800006.0
2008-11-17 20:55:00,96.98,97.04,96.97,97.025,652000009.0
2008-11-17 20:56:00,97.02,97.025,96.99,97.0,554500007.0
2008-11-17 20:57:00,97.0,97.015,96.995,97.0,322700009.0
2008-11-17 20:58:00,97.0,97.03,96.995,97.025,536500005.0
2008-11-17 20:59:00,97.04,97.075,97.025,97.035,726100004.0
2008-11-17 21:00:00,97.035,97.06,97.025,97.025,541200004.0
2008-11-17 21:01:00,97.04,97.045,97.0,97.0,592200000.0
2008-11-17 21:02:00,97.0,97.025,97.0,97.01,452400000.0
2008-11-17 21:03:00,97.02,97.02,97.005,97.015,208800002.0
2008-11-17 21:04:00,97.015,97.015,96.955,96.99,716700000.0
2008-11-17 21:05:00,96.99,97.06,96.99,97.05,711100000.0
2008-11-17 21:06:00,97.05,97.07,97.04,97.07,359400000.0
2008-11-17 21:07:00,97.07,97.095,97.035,97.08,475103686.0
2008-11-17 21:08:00,97.075,97.09,97.065,97.075,625400000.0
2008-11-17 21:09:00,97.075,97.1,97.055,97.1,409900000.0
2008-11-17 21:10:00,97.1,97.1,97.045,97.045,506700000.0
2008-11-17 21:11:00,97.045,97.05,97.035,97.04,298400000.0
2008-11-17 21:12:00,97.04,97.05,97.03,97.03,272900002.0
2008-11-17 21:13:00,97.04,97.105,97.03,97.095,454400000.0
2008-11-17 21:14:00,97.095,97.16,97.09,97.125,752300000.0
2008-11-17 21:15:00,97.125,97.165,97.125,97.155,407500000.0
2008-11-17 21:16:00,97.155,97.175,97.14,97.17,476500000.0
2008-11-17 21:17:00,97.16,97.19,97.13,97.13,780500000.0
2008-11-17 21:18:00,97.125,97.16,97.095,97.095,499299999.0
2008-11-17 21:19:00,97.095,97.145,97.075,97.145,482400000.0
2008-11-17 21:20:00,97.145,97.17,97.145,97.165,422199999.0
2008-11-17 21:21:00,97.165,97.185,97.13,97.13,385799999.0
2008-11-17 21:22:00,97.13,97.13,97.09,97.095,326000000.0
2008-11-17 21:23:00,97.09,97.095,97.07,97.095,449499998.0
2008-11-17 21:24:00,97.09,97.095,97.0,97.005,484100000.0
2008-11-17 21:25:00,97.0,97.025,96.98,96.98,404900000.0
2008-11-17 21:26:00,96.975,97.035,96.96,97.005,721400001.0
2008-11-17 21:27:00,97.005,97.02,96.965,96.975,638700000.0
2008-11-17 21:28:00,96.98,97.005,96.97,96.97,679799999.0
2008-11-17 21:29:00,96.97,96.99,96.94,96.99,444500000.0
2008-11-17 21:30:00,96.99,97.06,96.99,97.025,707400000.0
2008-11-17 21:31:00,97.025,97.05,96.975,97.025,696900000.0
2008-11-17 21:32:00,97.025,97.025,96.975,97.02,685000000.0
2008-11-17 21:33:00,97.02,97.03,96.985,96.985,539200000.0
2008-11-17 21:34:00,96.985,97.11,96.985,97.065,763900000.0
2008-11-17 21:35:00,97.06,97.09,97.05,97.075,830799999.0
2008-11-17 21:36:00,97.07,97.125,96.99,97.125,789800001.0
2008-11-17 21:37:00,97.12,97.155,97.075,97.145,918300000.0
2008-11-17 21:38:00,97.14,97.16,97.09,97.16,593799999.0
2008-11-17 21:39:00,97.16,97.165,97.11,97.11,1028299998.0
2008-11-17 21:40:00,97.11,97.12,97.065,97.08,534800000.0
2008-11-17 21:41:00,97.08,97.1,97.035,97.055,584399999.0
2008-11-17 21:42:00,97.055,97.105,97.05,97.09,282800000.0
2008-11-17 21:43:00,97.09,97.145,97.09,97.12,519900000.0
2008-11-17 21:44:00,97.12,97.16,97.11,97.14,656600002.0
2008-11-17 21:45:00,97.14,97.155,97.035,97.14,771500000.0
2008-11-17 21:46:00,97.135,97.135,97.0,97.015,621600000.0
2008-11-17 21:47:00,97.015,97.08,97.015,97.05,555500000.0
2008-11-17 21:48:00,97.05,97.065,97.015,97.05,481400000.0
2008-11-17 21:49:00,97.05,97.075,96.96,97.05,670100000.0
2008-11-17 21:50:00,97.045,97.045,96.975,96.975,730699999.0
2008-11-17 21:51:00,96.975,97.04,96.97,97.025,512900000.0
2008-11-17 21:52:00,97.025,97.025,96.945,97.015,543200000.0
2008-11-17 21:53:00,97.01,97.01,96.965,97.0,767300000.0
2008-11-17 21:54:00,97.0,97.0,96.965,96.985,541600000.0
2008-11-17 21:55:00,96.985,97.005,96.955,96.96,565199999.0
2008-11-17 21:56:00,96.96,97.03,96.955,97.02,577000000.0
2008-11-17 21:57:00,97.03,97.045,97.005,97.035,443000000.0
2008-11-17 21:58:00,97.04,97.04,96.975,96.98,391502000.0
2008-11-17 21:59:00,96.985,96.985,96.9,96.955,465900000.0
2008-11-17 22:00:00,96.95,96.99,96.94,96.94,639000000.0
2008-11-17 22:01:00,96.94,96.95,96.87,96.89,695899998.0
2008-11-17 22:02:00,96.895,96.945,96.895,96.93,476500000.0
2008-11-17 22:03:00,96.93,97.025,96.93,97.02,750000000.0
2008-11-17 22:04:00,97.015,97.03,96.995,97.015,502400000.0
2008-11-17 22:05:00,97.01,97.035,96.955,96.98,457499999.0
2008-11-17 22:06:00,96.97,96.98,96.95,96.965,445499998.0
2008-11-17 22:07:00,96.965,96.965,96.93,96.95,435399999.0
2008-11-17 22:08:00,96.95,96.96,96.9,96.93,1094299997.0
2008-11-17 22:09:00,96.945,96.99,96.945,96.96,570500002.0
2008-11-17 22:10:00,96.96,96.96,96.92,96.94,678899998.0
2008-11-17 22:11:00,96.94,96.945,96.895,96.93,950100000.0
2008-11-17 22:12:00,96.92,96.97,96.905,96.93,976199999.0
2008-11-17 22:13:00,96.93,96.95,96.925,96.93,656999998.0
2008-11-17 22:14:00,96.935,96.96,96.92,96.94,633600001.0
2008-11-17 22:15:00,96.94,96.99,96.93,96.955,919299997.0
2008-11-17 22:16:00,96.945,96.96,96.925,96.94,483299998.0
2008-11-17 22:17:00,96.93,96.965,96.93,96.965,479099999.0
2008-11-17 22:18:00,96.955,96.99,96.93,96.94,585314994.0
2008-11-17 22:19:00,96.93,96.965,96.93,96.935,455400003.0
2008-11-17 22:20:00,96.95,96.97,96.93,96.95,743399997.0
2008-11-17 22:21:00,96.95,96.975,96.94,96.955,471600001.0
2008-11-17 22:22:00,96.955,96.96,96.925,96.93,672299996.0
2008-11-17 22:23:00,96.93,96.95,96.8,96.825,717399998.0
2008-11-17 22:24:00,96.825,96.905,96.805,96.865,799999998.0
2008-11-17 22:25:00,96.865,96.865,96.755,96.775,973700000.0
2008-11-17 22:26:00,96.795,96.845,96.77,96.805,422800000.0
2008-11-17 22:27:00,96.805,96.875,96.785,96.875,504500000.0
2008-11-17 22:28:00,96.88,96.885,96.845,96.855,698599993.0
2008-11-17 22:29:00,96.855,96.87,96.785,96.86,860799992.0
2008-11-17 22:30:00,96.85,96.89,96.83,96.85,570600000.0
2008-11-17 22:31:00,96.86,96.89,96.81,96.84,830200000.0
2008-11-17 22:32:00,96.84,96.885,96.835,96.865,410100001.0
2008-11-17 22:33:00,96.86,96.86,96.78,96.78,543900001.0
2008-11-17 22:34:00,96.77,96.815,96.77,96.77,461399999.0
2008-11-17 22:35:00,96.775,96.825,96.77,96.805,473199998.0
2008-11-17 22:36:00,96.81,96.815,96.77,96.775,368599999.0
2008-11-17 22:37:00,96.775,96.78,96.65,96.65,646800000.0
2008-11-17 22:38:00,96.645,96.68,96.61,96.625,722599999.0
2008-11-17 22:39:00,96.625,96.71,96.625,96.71,424600000.0
2008-11-17 22:40:00,96.72,96.78,96.675,96.675,770100000.0
2008-11-17 22:41:00,96.67,96.7,96.645,96.685,487399999.0
2008-11-17 22:42:00,96.69,96.765,96.685,96.735,627200000.0
2008-11-17 22:43:00,96.75,96.75,96.675,96.715,505800000.0
2008-11-17 22:44:00,96.715,96.77,96.715,96.735,463800000.0
2008-11-17 22:45:00,96.735,96.75,96.72,96.72,214400000.0
2008-11-17 22:46:00,96.725,96.775,96.725,96.755,418400000.0
2008-11-17 22:47:00,96.755,96.755,96.75,96.75,57000000.0
2008-11-17 22:48:00,96.75,96.75,96.66,96.665,448600000.0
2008-11-17 22:49:00,96.66,96.71,96.66,96.7,330500000.0
2008-11-17 22:50:00,96.69,96.71,96.685,96.7,284600000.0
2008-11-17 22:51:00,96.71,96.72,96.695,96.7,289199998.0
2008-11-17 22:52:00,96.7,96.71,96.685,96.695,421999995.0
2008-11-17 22:53:00,96.695,96.73,96.68,96.68,487800000.0
2008-11-17 22:54:00,96.685,96.7,96.62,96.65,469800000.0
2008-11-17 22:55:00,96.65,96.66,96.58,96.585,557800000.0
2008-11-17 22:56:00,96.585,96.585,96.515,96.58,759399998.0
2008-11-17 22:57:00,96.58,96.58,96.495,96.51,628600000.0
2008-11-17 22:58:00,96.51,96.51,96.41,96.43,672099999.0
2008-11-17 22:59:00,96.43,96.44,96.415,96.415,365200000.0
2008-11-17 23:00:00,96.41,96.445,96.395,96.43,517800000.0
2008-11-17 23:01:00,96.43,96.45,96.4,96.425,326000000.0
2008-11-17 23:02:00,96.425,96.43,96.4,96.4,195400000.0
2008-11-17 23:03:00,96.4,96.425,96.4,96.42,203700000.0
2008-11-17 23:04:00,96.415,96.43,96.415,96.415,199500000.0
2008-11-17 23:05:00,96.415,96.44,96.395,96.425,295400000.0
2008-11-17 23:06:00,96.42,96.45,96.4,96.405,256800000.0
2008-11-17 23:07:00,96.405,96.405,96.365,96.385,579199999.0
2008-11-17 23:08:00,96.385,96.435,96.385,96.42,261400000.0
2008-11-17 23:09:00,96.425,96.465,96.42,96.43,286600000.0
2008-11-17 23:10:00,96.435,96.435,96.375,96.385,188000000.0
2008-11-17 23:11:00,96.38,96.405,96.34,96.37,331800000.0
2008-11-17 23:12:00,96.37,96.37,96.36,96.365,222600003.0
2008-11-17 23:13:00,96.36,96.405,96.36,96.39,299800001.0
2008-11-17 23:14:00,96.39,96.415,96.385,96.395,461400000.0
2008-11-17 23:15:00,96.4,96.4,96.39,96.39,139600000.0
2008-11-17 23:16:00,96.385,96.39,96.37,96.38,173399999.0
2008-11-17 23:17:00,96.375,96.41,96.36,96.38,286200000.0
2008-11-17 23:18:00,96.38,96.395,96.38,96.38,45400000.0
2008-11-17 23:19:00,96.39,96.39,96.375,96.375,123600000.0
2008-11-17 23:21:00,96.37,96.4,96.33,96.33,370000001.0
2008-11-17 23:22:00,96.345,96.375,96.325,96.335,567299997.0
2008-11-17 23:23:00,96.33,96.33,96.24,96.275,628600001.0
2008-11-17 23:24:00,96.27,96.28,96.23,96.265,425500000.0
2008-11-17 23:25:00,96.26,96.265,96.245,96.245,62700000.0
2008-11-17 23:26:00,96.255,96.29,96.25,96.285,76200000.0
2008-11-17 23:27:00,96.285,96.32,96.285,96.32,63600000.0
2008-11-17 23:28:00,96.32,96.355,96.31,96.34,214200000.0
2008-11-17 23:29:00,96.335,96.355,96.33,96.35,214600000.0
2008-11-17 23:30:00,96.345,96.375,96.34,96.375,164600000.0
2008-11-17 23:31:00,96.375,96.385,96.34,96.36,404200000.0
2008-11-17 23:32:00,96.37,96.375,96.34,96.35,276200000.0
2008-11-17 23:33:00,96.345,96.35,96.335,96.335,72800000.0
2008-11-17 23:34:00,96.325,96.335,96.315,96.325,97400000.0
2008-11-17 23:35:00,96.325,96.345,96.325,96.345,56000000.0
2008-11-17 23:36:00,96.345,96.345,96.32,96.32,238400001.0
2008-11-17 23:37:00,96.32,96.325,96.32,96.325,28000000.0
2008-11-17 23:38:00,96.33,96.35,96.33,96.34,114200000.0
2008-11-17 23:39:00,96.345,96.37,96.345,96.37,48000000.0
2008-11-17 23:40:00,96.37,96.37,96.36,96.36,7600000.0
2008-11-17 23:41:00,96.355,96.36,96.355,96.355,20000000.0
2008-11-17 23:42:00,96.355,96.375,96.35,96.375,112600000.0
2008-11-17 23:43:00,96.375,96.425,96.375,96.425,172000001.0
2008-11-17 23:44:00,96.425,96.445,96.415,96.43,550199998.0
2008-11-17 23:45:00,96.43,96.465,96.415,96.465,247400000.0
2008-11-17 23:46:00,96.455,96.46,96.445,96.46,46600000.0
2008-11-17 23:47:00,96.455,96.46,96.44,96.46,97200000.0
2008-11-17 23:48:00,96.455,96.46,96.445,96.445,193200000.0
2008-11-17 23:49:00,96.46,96.51,96.46,96.495,74800000.0
2008-11-17 23:50:00,96.5,96.51,96.47,96.505,171600000.0
2008-11-17 23:51:00,96.5,96.515,96.46,96.465,156800000.0
2008-11-17 23:52:00,96.465,96.465,96.46,96.465,38800000.0
2008-11-17 23:53:00,96.48,96.485,96.455,96.485,94800000.0
2008-11-17 23:54:00,96.485,96.485,96.45,96.455,151600000.0
2008-11-17 23:55:00,96.44,96.455,96.43,96.445,94599999.0
2008-11-17 23:56:00,96.45,96.45,96.41,96.415,307800000.0
2008-11-17 23:57:00,96.415,96.415,96.405,96.405,12000000.0
2008-11-17 23:58:00,96.4,96.415,96.4,96.415,67200000.0
2008-11-17 23:59:00,96.41,96.455,96.4,96.415,216600000.0
2008-11-18 00:00:00,96.415,96.425,96.415,96.425,24000000.0
2008-11-18 00:01:00,96.43,96.435,96.395,96.405,56400000.0
2008-11-18 00:02:00,96.42,96.44,96.395,96.415,82200000.0
2008-11-18 00:03:00,96.405,96.415,96.39,96.39,124800000.0
2008-11-18 00:04:00,96.4,96.405,96.4,96.4,30000000.0
2008-11-18 00:05:00,96.39,96.39,96.39,96.39,98400000.0
2008-11-18 00:06:00,96.395,96.42,96.395,96.415,35800000.0
2008-11-18 00:07:00,96.425,96.435,96.4,96.415,76800000.0
2008-11-18 00:08:00,96.415,96.415,96.4,96.4,7200000.0
2008-11-18 00:09:00,96.4,96.425,96.39,96.39,161000000.0
2008-11-18 00:10:00,96.39,96.405,96.39,96.39,19800000.0
2008-11-18 00:11:00,96.35,96.37,96.35,96.37,34000000.0
2008-11-18 00:12:00,96.39,96.395,96.39,96.395,34000000.0
2008-11-18 00:13:00,96.39,96.4,96.365,96.39,260800000.0
2008-11-18 00:14:00,96.39,96.39,96.36,96.36,86000000.0
2008-11-18 00:15:00,96.36,96.36,96.27,96.28,135400000.0
2008-11-18 00:16:00,96.31,96.33,96.285,96.305,182800000.0
2008-11-18 00:17:00,96.31,96.32,96.31,96.32,18000000.0
2008-11-18 00:18:00,96.31,96.375,96.31,96.345,187200000.0
2008-11-18 00:19:00,96.36,96.36,96.355,96.355,24000000.0
2008-11-18 00:20:00,96.4,96.41,96.38,96.38,6000000.0
2008-11-18 00:21:00,96.355,96.355,96.355,96.355,6000000.0
2008-11-18 00:22:00,96.355,96.355,96.355,96.355,12000000.0
2008-11-18 00:23:00,96.41,96.42,96.4,96.4,143399999.0
2008-11-18 00:24:00,96.355,96.36,96.34,96.34,143399999.0
2008-11-18 00:25:00,96.34,96.36,96.34,96.34,81000000.0
2008-11-18 00:26:00,96.34,96.35,96.315,96.33,113000001.0
2008-11-18 00:27:00,96.33,96.35,96.33,96.335,62200001.0
2008-11-18 00:28:00,96.34,96.36,96.34,96.36,39200000.0
2008-11-18 00:29:00,96.41,96.41,96.4,96.41,9200000.0
2008-11-18 00:30:00,96.36,96.36,96.36,96.36,9200000.0
2008-11-18 00:31:00,96.36,96.39,96.36,96.38,127800000.0
2008-11-18 00:32:00,96.38,96.385,96.375,96.385,36000000.0
2008-11-18 00:33:00,96.39,96.44,96.385,96.405,302900000.0
2008-11-18 00:34:00,96.41,96.42,96.4,96.405,447600003.0
2008-11-18 00:35:00,96.4,96.42,96.4,96.41,212400003.0
2008-11-18 00:36:00,96.42,96.44,96.4,96.435,232000000.0
2008-11-18 00:37:00,96.435,96.455,96.435,96.45,144600000.0
2008-11-18 00:38:00,96.445,96.485,96.44,96.45,154000001.0
2008-11-18 00:39:00,96.45,96.45,96.425,96.425,26800000.0
2008-11-18 00:40:00,96.42,96.425,96.41,96.415,228600000.0
2008-11-18 00:41:00,96.42,96.425,96.41,96.42,66400000.0
2008-11-18 00:42:00,96.425,96.425,96.415,96.415,76800000.0
2008-11-18 00:43:00,96.415,96.42,96.415,96.42,82000000.0
2008-11-18 00:44:00,96.42,96.42,96.41,96.415,252800000.0
2008-11-18 00:45:00,96.41,96.42,96.405,96.405,124800000.0
2008-11-18 00:46:00,96.4,96.42,96.255,96.33,614100001.0
2008-11-18 00:47:00,96.34,96.37,96.33,96.34,248000000.0
2008-11-18 00:48:00,96.35,96.355,96.315,96.34,219000000.0
2008-11-18 00:49:00,96.34,96.34,96.33,96.33,24800000.0
2008-11-18 00:50:00,96.335,96.34,96.315,96.315,238000000.0
2008-11-18 00:51:00,96.305,96.33,96.295,96.305,368000000.0
2008-11-18 00:52:00,96.305,96.345,96.3,96.34,177600000.0
2008-11-18 00:53:00,96.335,96.335,96.335,96.335,26400000.0
2008-11-18 00:54:00,96.33,96.33,96.33,96.33,9200000.0
2008-11-18 00:55:00,96.33,96.335,96.33,96.33,26400000.0
2008-11-18 00:56:00,96.305,96.315,96.23,96.255,247400000.0
2008-11-18 00:57:00,96.255,96.26,96.21,96.23,190000000.0
2008-11-18 00:58:00,96.245,96.27,96.235,96.25,333000000.0
2008-11-18 00:59:00,96.25,96.27,96.25,96.27,46000000.0
2008-11-18 01:00:00,96.27,96.27,96.27,96.27,14000000.0
2008-11-18 01:01:00,96.27,96.27,96.255,96.255,38200000.0
2008-11-18 01:02:00,96.265,96.27,96.255,96.255,87600000.0
2008-11-18 01:03:00,96.255,96.275,96.255,96.26,114800000.0
2008-11-18 01:04:00,96.275,96.275,96.26,96.26,12400000.0
2008-11-18 01:05:00,96.275,96.28,96.26,96.27,91600000.0
2008-11-18 01:06:00,96.275,96.295,96.27,96.29,85600000.0
2008-11-18 01:07:00,96.29,96.355,96.28,96.35,122400000.0
2008-11-18 01:08:00,96.34,96.34,96.34,96.34,8000000.0
2008-11-18 01:09:00,96.345,96.345,96.34,96.34,22000000.0
2008-11-18 01:10:00,96.35,96.36,96.325,96.355,119600000.0
2008-11-18 01:11:00,96.355,96.355,96.35,96.355,48800000.0
2008-11-18 01:12:00,96.35,96.405,96.345,96.405,137200000.0
2008-11-18 01:13:00,96.405,96.405,96.4,96.405,158400000.0
2008-11-18 01:14:00,96.405,96.405,96.36,96.385,214800000.0
2008-11-18 01:15:00,96.38,96.39,96.36,96.37,100500001.0
2008-11-18 01:16:00,96.375,96.415,96.375,96.415,100000000.0
2008-11-18 01:17:00,96.415,96.415,96.415,96.415,48000000.0
2008-11-18 01:18:00,96.415,96.445,96.405,96.415,246400000.0
2008-11-18 01:19:00,96.415,96.42,96.395,96.415,274300000.0
2008-11-18 01:20:00,96.415,96.43,96.33,96.395,366000000.0
2008-11-18 01:21:00,96.405,96.425,96.36,96.425,300800000.0
2008-11-18 01:22:00,96.42,96.425,96.42,96.425,72600000.0
2008-11-18 01:23:00,96.425,96.43,96.405,96.405,207900000.0
2008-11-18 01:24:00,96.405,96.42,96.4,96.41,240000000.0
2008-11-18 01:25:00,96.4,96.42,96.4,96.41,123300000.0
2008-11-18 01:26:00,96.41,96.41,96.41,96.41,77400000.0
2008-11-18 01:27:00,96.41,96.43,96.405,96.425,75600001.0
2008-11-18 01:28:00,96.425,96.43,96.385,96.405,213600000.0
2008-11-18 01:29:00,96.405,96.41,96.39,96.39,189600002.0
2008-11-18 01:30:00,96.39,96.395,96.34,96.34,409800002.0
2008-11-18 01:31:00,96.34,96.36,96.33,96.33,157600000.0
2008-11-18 01:32:00,96.335,96.34,96.305,96.31,203400001.0
2008-11-18 01:33:00,96.315,96.32,96.31,96.31,50200000.0
2008-11-18 01:34:00,96.31,96.325,96.31,96.32,136600000.0
2008-11-18 01:35:00,96.32,96.32,96.32,96.32,82400000.0
2008-11-18 01:36:00,96.32,96.345,96.32,96.34,156600001.0
2008-11-18 01:37:00,96.345,96.355,96.34,96.34,105000001.0
2008-11-18 01:38:00,96.355,96.38,96.34,96.345,191600000.0
2008-11-18 01:39:00,96.34,96.355,96.3,96.325,211600000.0
2008-11-18 01:40:00,96.315,96.33,96.315,96.315,41400000.0
2008-11-18 01:41:00,96.325,96.345,96.325,96.345,153000000.0
2008-11-18 01:42:00,96.35,96.375,96.34,96.355,257400000.0
2008-11-18 01:43:00,96.355,96.39,96.355,96.37,88200000.0
2008-11-18 01:44:00,96.375,96.375,96.35,96.35,211000000.0
2008-11-18 01:45:00,96.36,96.375,96.355,96.375,219100002.0
2008-11-18 01:46:00,96.375,96.39,96.375,96.375,51600000.0
2008-11-18 01:47:00,96.375,96.4,96.35,96.375,214800000.0
2008-11-18 01:48:00,96.375,96.385,96.375,96.385,371400000.0
2008-11-18 01:49:00,96.39,96.4,96.375,96.385,277900000.0
2008-11-18 01:50:00,96.385,96.395,96.355,96.36,178000000.0
2008-11-18 01:51:00,96.36,96.395,96.355,96.37,249500000.0
2008-11-18 01:52:00,96.36,96.375,96.36,96.37,133000000.0
2008-11-18 01:53:00,96.375,96.4,96.37,96.39,266400000.0
2008-11-18 01:54:00,96.39,96.395,96.355,96.365,420600000.0
2008-11-18 01:55:00,96.36,96.385,96.36,96.385,59100000.0
2008-11-18 01:56:00,96.385,96.43,96.385,96.42,154100000.0
2008-11-18 01:57:00,96.42,96.47,96.42,96.47,279600000.0
2008-11-18 01:58:00,96.46,96.47,96.445,96.445,142800000.0
2008-11-18 01:59:00,96.43,96.46,96.375,96.39,292800001.0
2008-11-18 02:00:00,96.395,96.42,96.355,96.4,230800000.0
2008-11-18 02:01:00,96.425,96.43,96.39,96.425,87000000.0
2008-11-18 02:02:00,96.415,96.47,96.415,96.455,117000000.0
2008-11-18 02:03:00,96.46,96.49,96.455,96.49,219600001.0
2008-11-18 02:04:00,96.475,96.5,96.455,96.48,277200000.0
2008-11-18 02:05:00,96.47,96.5,96.435,96.49,395500000.0
2008-11-18 02:06:00,96.48,96.5,96.45,96.46,359800000.0
2008-11-18 02:07:00,96.465,96.515,96.45,96.505,422499998.0
2008-11-18 02:08:00,96.51,96.525,96.495,96.505,359399999.0
2008-11-18 02:09:00,96.51,96.6,96.51,96.575,250600000.0
2008-11-18 02:10:00,96.58,96.59,96.58,96.585,60000000.0
2008-11-18 02:11:00,96.585,96.595,96.515,96.56,298799999.0
2008-11-18 02:12:00,96.56,96.57,96.52,96.55,278700000.0
2008-11-18 02:13:00,96.545,96.59,96.525,96.59,250500000.0
2008-11-18 02:14:00,96.585,96.585,96.55,96.57,159200000.0
2008-11-18 02:15:00,96.57,96.575,96.55,96.57,243800000.0
2008-11-18 02:16:00,96.57,96.61,96.555,96.585,424599998.0
2008-11-18 02:17:00,96.595,96.615,96.575,96.58,305899999.0
2008-11-18 02:18:00,96.575,96.58,96.56,96.56,210000000.0
2008-11-18 02:19:00,96.565,96.565,96.545,96.565,122100000.0
2008-11-18 02:20:00,96.56,96.56,96.535,96.54,73100000.0
2008-11-18 02:21:00,96.535,96.56,96.525,96.545,356600000.0
2008-11-18 02:22:00,96.545,96.57,96.52,96.545,471900000.0
2008-11-18 02:23:00,96.555,96.555,96.475,96.475,388200002.0
2008-11-18 02:24:00,96.48,96.51,96.46,96.51,308799999.0
2008-11-18 02:25:00,96.51,96.535,96.5,96.535,262000000.0
2008-11-18 02:26:00,96.53,96.54,96.525,96.53,135400000.0
2008-11-18 02:27:00,96.53,96.55,96.515,96.515,137900000.0
2008-11-18 02:28:00,96.52,96.56,96.51,96.52,351200000.0
2008-11-18 02:29:00,96.52,96.53,96.515,96.515,158800000.0
2008-11-18 02:30:00,96.515,96.52,96.46,96.475,151100000.0
2008-11-18 02:31:00,96.475,96.48,96.41,96.43,419400001.0
2008-11-18 02:32:00,96.43,96.45,96.415,96.45,94300000.0
2008-11-18 02:33:00,96.45,96.46,96.45,96.455,143200000.0
2008-11-18 02:34:00,96.465,96.47,96.43,96.46,168500000.0
2008-11-18 02:35:00,96.46,96.46,96.375,96.42,314900000.0
2008-11-18 02:36:00,96.405,96.425,96.37,96.4,447800000.0
2008-11-18 02:37:00,96.4,96.445,96.4,96.44,373400000.0
2008-11-18 02:38:00,96.41,96.44,96.37,96.39,500300000.0
2008-11-18 02:39:00,96.395,96.465,96.395,96.455,298100000.0
2008-11-18 02:40:00,96.46,96.48,96.45,96.475,278900000.0
2008-11-18 02:41:00,96.485,96.5,96.465,96.49,373799998.0
2008-11-18 02:42:00,96.495,96.52,96.455,96.5,295400000.0
2008-11-18 02:43:00,96.49,96.51,96.475,96.48,362100000.0
2008-11-18 02:44:00,96.49,96.5,96.48,96.49,121500000.0
2008-11-18 02:45:00,96.49,96.515,96.485,96.505,258600000.0
2008-11-18 02:46:00,96.5,96.5,96.46,96.485,236300000.0
2008-11-18 02:47:00,96.48,96.49,96.44,96.44,310300000.0
2008-11-18 02:48:00,96.455,96.455,96.425,96.435,138000000.0
2008-11-18 02:49:00,96.435,96.46,96.435,96.45,126000000.0
2008-11-18 02:50:00,96.45,96.5,96.45,96.48,246300000.0
2008-11-18 02:51:00,96.475,96.49,96.475,96.48,90800000.0
2008-11-18 02:52:00,96.49,96.5,96.485,96.49,70600000.0
2008-11-18 02:53:00,96.49,96.49,96.475,96.48,102600000.0
2008-11-18 02:54:00,96.48,96.48,96.43,96.445,322600000.0
2008-11-18 02:55:00,96.45,96.5,96.45,96.485,178300000.0
2008-11-18 02:56:00,96.48,96.485,96.455,96.485,94800000.0
2008-11-18 02:57:00,96.48,96.515,96.48,96.5,321100001.0
2008-11-18 02:58:00,96.51,96.52,96.47,96.47,404400001.0
2008-11-18 02:59:00,96.47,96.47,96.435,96.435,239000000.0
2008-11-18 03:00:00,96.435,96.45,96.36,96.37,358600000.0
2008-11-18 03:01:00,96.365,96.42,96.36,96.39,302300000.0
2008-11-18 03:02:00,96.39,96.4,96.39,96.39,141800000.0
2008-11-18 03:03:00,96.385,96.4,96.37,96.38,160900000.0
2008-11-18 03:04:00,96.38,96.435,96.37,96.42,312800000.0
2008-11-18 03:05:00,96.42,96.45,96.4,96.415,270100000.0
2008-11-18 03:06:00,96.43,96.455,96.415,96.425,321200000.0
2008-11-18 03:07:00,96.425,96.45,96.42,96.43,131000000.0
2008-11-18 03:08:00,96.43,96.475,96.43,96.47,294900002.0
2008-11-18 03:09:00,96.47,96.485,96.46,96.465,153600000.0
2008-11-18 03:10:00,96.48,96.5,96.47,96.48,273000000.0
2008-11-18 03:11:00,96.475,96.48,96.46,96.46,77100000.0
2008-11-18 03:12:00,96.46,96.5,96.46,96.49,241900000.0
2008-11-18 03:13:00,96.49,96.51,96.485,96.5,163800000.0
2008-11-18 03:14:00,96.51,96.515,96.485,96.49,93900000.0
2008-11-18 03:15:00,96.49,96.495,96.485,96.49,57700000.0
2008-11-18 03:16:00,96.49,96.51,96.49,96.51,342400001.0
2008-11-18 03:17:00,96.51,96.515,96.5,96.5,86600000.0
2008-11-18 03:18:00,96.5,96.51,96.5,96.5,63100000.0
2008-11-18 03:19:00,96.5,96.53,96.495,96.51,78500000.0
2008-11-18 03:20:00,96.51,96.52,96.495,96.495,113700000.0
2008-11-18 03:21:00,96.5,96.515,96.5,96.515,100300000.0
2008-11-18 03:22:00,96.515,96.515,96.505,96.505,26900000.0
2008-11-18 03:23:00,96.51,96.52,96.505,96.52,28500000.0
2008-11-18 03:24:00,96.525,96.525,96.505,96.51,99800000.0
2008-11-18 03:25:00,96.515,96.515,96.5,96.51,39300000.0
2008-11-18 03:26:00,96.7,96.7,96.67,96.68,98100001.0
2008-11-18 03:27:00,96.51,96.51,96.475,96.49,98100001.0
2008-11-18 03:28:00,96.49,96.49,96.47,96.49,227900000.0
2008-11-18 03:29:00,96.49,96.5,96.49,96.49,53800000.0
2008-11-18 03:30:00,96.49,96.49,96.455,96.46,113200000.0
2008-11-18 03:31:00,96.475,96.475,96.435,96.44,130900000.0
2008-11-18 03:32:00,96.445,96.475,96.44,96.445,204900000.0
2008-11-18 03:33:00,96.445,96.485,96.445,96.48,103300000.0
2008-11-18 03:34:00,96.48,96.5,96.48,96.49,52500000.0
2008-11-18 03:35:00,96.49,96.5,96.49,96.495,45400000.0
2008-11-18 03:36:00,96.495,96.51,96.49,96.51,62100000.0
2008-11-18 03:37:00,96.51,96.535,96.51,96.52,101900000.0
2008-11-18 03:38:00,96.52,96.53,96.505,96.52,88300000.0
2008-11-18 03:39:00,96.51,96.56,96.51,96.56,71900000.0
2008-11-18 03:40:00,96.56,96.575,96.545,96.555,314600000.0
2008-11-18 03:41:00,96.56,96.56,96.55,96.55,88700000.0
2008-11-18 03:42:00,96.55,96.55,96.53,96.54,64800000.0
2008-11-18 03:43:00,96.54,96.56,96.54,96.56,28800000.0
2008-11-18 03:44:00,96.56,96.57,96.51,96.51,179300000.0
2008-11-18 03:45:00,96.505,96.505,96.45,96.46,262900001.0
2008-11-18 03:46:00,96.46,96.515,96.46,96.515,157300000.0
2008-11-18 03:47:00,96.52,96.52,96.505,96.505,82500000.0
2008-11-18 03:48:00,96.51,96.54,96.51,96.54,171600000.0
2008-11-18 03:49:00,96.54,96.58,96.54,96.575,320500000.0
2008-11-18 03:50:00,96.575,96.6,96.565,96.595,328300000.0
2008-11-18 03:51:00,96.59,96.655,96.58,96.655,348100000.0
2008-11-18 03:52:00,96.655,96.66,96.625,96.63,509499997.0
2008-11-18 03:53:00,96.63,96.665,96.63,96.64,651600000.0
2008-11-18 03:54:00,96.64,96.665,96.62,96.625,371100000.0
2008-11-18 03:55:00,96.62,96.625,96.61,96.615,314400000.0
2008-11-18 03:56:00,96.615,96.63,96.61,96.61,147700000.0
2008-11-18 03:57:00,96.61,96.61,96.575,96.585,321900000.0
2008-11-18 03:58:00,96.585,96.63,96.585,96.63,143300000.0
2008-11-18 03:59:00,96.625,96.625,96.6,96.61,211500001.0
2008-11-18 04:00:00,96.61,96.65,96.61,96.65,130300000.0
2008-11-18 04:01:00,96.65,96.65,96.62,96.625,257700000.0
2008-11-18 04:02:00,96.63,96.65,96.625,96.625,216800000.0
2008-11-18 04:03:00,96.63,96.64,96.62,96.62,93000000.0
2008-11-18 04:04:00,96.62,96.69,96.62,96.67,353000000.0
2008-11-18 04:05:00,96.68,96.78,96.675,96.76,835499999.0
2008-11-18 04:06:00,96.755,96.78,96.735,96.76,268700000.0
2008-11-18 04:07:00,96.76,96.76,96.72,96.745,411200001.0
2008-11-18 04:08:00,96.745,96.75,96.72,96.73,138000001.0
2008-11-18 04:09:00,96.73,96.745,96.73,96.73,174600000.0
2008-11-18 04:10:00,96.73,96.745,96.725,96.74,140700000.0
2008-11-18 04:11:00,96.73,96.73,96.72,96.72,63100000.0
2008-11-18 04:12:00,96.72,96.73,96.71,96.71,52500000.0
2008-11-18 04:13:00,96.71,96.71,96.68,96.68,191000002.0
2008-11-18 04:14:00,96.685,96.71,96.685,96.71,83200000.0
2008-11-18 04:15:00,96.71,96.71,96.66,96.665,170700000.0
2008-11-18 04:16:00,96.675,96.685,96.665,96.68,156600000.0
2008-11-18 04:17:00,96.68,96.68,96.655,96.665,174600000.0
2008-11-18 04:18:00,96.66,96.67,96.655,96.66,257500000.0
2008-11-18 04:19:00,96.675,96.69,96.675,96.68,61900000.0
2008-11-18 04:20:00,96.68,96.69,96.65,96.67,142000001.0
2008-11-18 04:21:00,96.67,96.71,96.665,96.67,335900000.0
2008-11-18 04:22:00,96.67,96.68,96.67,96.67,210600000.0
2008-11-18 04:23:00,96.67,96.675,96.66,96.665,202500000.0
2008-11-18 04:24:00,96.67,96.675,96.67,96.67,61200000.0
2008-11-18 04:25:00,96.665,96.695,96.655,96.695,98700000.0
2008-11-18 04:26:00,96.7,96.7,96.675,96.68,69900000.0
2008-11-18 04:27:00,96.68,96.685,96.665,96.68,109400000.0
2008-11-18 04:28:00,96.68,96.69,96.64,96.64,146900000.0
2008-11-18 04:29:00,96.64,96.67,96.615,96.625,285800000.0
2008-11-18 04:30:00,96.63,96.66,96.62,96.65,153500001.0
2008-11-18 04:31:00,96.65,96.655,96.63,96.64,85600000.0
2008-11-18 04:32:00,96.64,96.66,96.625,96.65,124300000.0
2008-11-18 04:33:00,96.64,96.66,96.63,96.66,304600000.0
2008-11-18 04:34:00,96.655,96.67,96.655,96.655,292700000.0
2008-11-18 04:35:00,96.66,96.66,96.635,96.635,114000000.0
2008-11-18 04:36:00,96.635,96.66,96.63,96.66,96300000.0
2008-11-18 04:37:00,96.66,96.66,96.645,96.66,64500000.0
2008-11-18 04:38:00,96.66,96.66,96.66,96.66,3900000.0
2008-11-18 04:39:00,96.66,96.69,96.66,96.69,53500000.0
2008-11-18 04:40:00,96.69,96.69,96.67,96.68,54900000.0
2008-11-18 04:41:00,96.68,96.68,96.64,96.665,149500000.0
2008-11-18 04:42:00,96.66,96.725,96.66,96.69,294000000.0
2008-11-18 04:43:00,96.69,96.7,96.67,96.685,302900000.0
2008-11-18 04:44:00,96.685,96.69,96.685,96.69,38000000.0
2008-11-18 04:45:00,96.69,96.71,96.69,96.705,131800000.0
2008-11-18 04:46:00,96.705,96.73,96.685,96.69,533299998.0
2008-11-18 04:47:00,96.69,96.71,96.69,96.705,322100000.0
2008-11-18 04:48:00,96.705,96.705,96.705,96.705,4200000.0
2008-11-18 04:49:00,96.705,96.705,96.705,96.705,8400000.0
2008-11-18 04:50:00,96.71,96.71,96.68,96.685,265800000.0
2008-11-18 04:51:00,96.685,96.69,96.68,96.685,416100001.0
2008-11-18 04:52:00,96.69,96.705,96.685,96.705,65900000.0
2008-11-18 04:53:00,96.7,96.7,96.69,96.7,211800000.0
2008-11-18 04:54:00,96.7,96.7,96.695,96.7,181200000.0
2008-11-18 04:55:00,96.7,96.705,96.7,96.705,16600000.0
2008-11-18 04:56:00,96.705,96.705,96.705,96.705,27300000.0
2008-11-18 04:57:00,96.705,96.71,96.655,96.665,300000000.0
2008-11-18 04:58:00,96.665,96.695,96.665,96.69,231500000.0
2008-11-18 04:59:00,96.7,96.71,96.7,96.71,45600000.0
2008-11-18 05:00:00,96.71,96.715,96.685,96.71,188700001.0
2008-11-18 05:01:00,96.71,96.71,96.69,96.705,200100002.0
2008-11-18 05:02:00,96.705,96.705,96.705,96.705,34200000.0
2008-11-18 05:03:00,96.705,96.72,96.7,96.7,79300000.0
2008-11-18 05:04:00,96.7,96.7,96.7,96.7,12400000.0
2008-11-18 05:05:00,96.705,96.705,96.705,96.705,21000000.0
2008-11-18 05:06:00,96.705,96.72,96.7,96.71,354200000.0
2008-11-18 05:07:00,96.71,96.72,96.7,96.71,338700000.0
2008-11-18 05:08:00,96.71,96.71,96.69,96.7,353599999.0
2008-11-18 05:09:00,96.695,96.7,96.685,96.7,110400000.0
2008-11-18 05:10:00,96.7,96.7,96.695,96.7,103100000.0
2008-11-18 05:11:00,96.705,96.71,96.685,96.69,169900000.0
2008-11-18 05:12:00,96.69,96.7,96.68,96.695,81500000.0
2008-11-18 05:13:00,96.695,96.71,96.695,96.7,137500000.0
2008-11-18 05:14:00,96.7,96.705,96.695,96.705,48900000.0
2008-11-18 05:15:00,96.71,96.725,96.705,96.72,45000000.0
2008-11-18 05:16:00,96.72,96.725,96.71,96.71,49200000.0
2008-11-18 05:17:00,96.71,96.725,96.7,96.725,299200000.0
2008-11-18 05:18:00,96.725,96.725,96.715,96.72,30600000.0
2008-11-18 05:19:00,96.715,96.725,96.715,96.725,161100000.0
2008-11-18 05:20:00,96.72,96.72,96.72,96.72,1800000.0
2008-11-18 05:21:00,96.72,96.725,96.715,96.725,12900000.0
2008-11-18 05:22:00,96.725,96.73,96.725,96.73,5700000.0
2008-11-18 05:23:00,96.72,96.73,96.72,96.73,13200000.0
2008-11-18 05:24:00,96.73,96.73,96.72,96.73,14400000.0
2008-11-18 05:25:00,96.73,96.73,96.72,96.73,51600000.0
2008-11-18 05:26:00,96.73,96.755,96.71,96.75,229400000.0
2008-11-18 05:27:00,96.75,96.75,96.73,96.735,137300000.0
2008-11-18 05:28:00,96.73,96.75,96.73,96.75,111200000.0
2008-11-18 05:29:00,96.75,96.755,96.73,96.75,95000000.0
2008-11-18 05:30:00,96.745,96.75,96.7,96.745,163800000.0
2008-11-18 05:31:00,96.745,96.745,96.7,96.73,289900000.0
2008-11-18 05:32:00,96.735,96.77,96.715,96.765,420299999.0
2008-11-18 05:33:00,96.765,96.77,96.725,96.725,217700000.0
2008-11-18 05:34:00,96.73,96.76,96.725,96.76,256400000.0
2008-11-18 05:35:00,96.765,96.765,96.725,96.725,88500000.0
2008-11-18 05:36:00,96.725,96.75,96.725,96.735,293500000.0
2008-11-18 05:37:00,96.73,96.75,96.715,96.735,345000001.0
2008-11-18 05:38:00,96.745,96.745,96.72,96.725,281500000.0
2008-11-18 05:39:00,96.73,96.73,96.71,96.71,183900000.0
2008-11-18 05:40:00,96.71,96.73,96.71,96.725,63600000.0
2008-11-18 05:41:00,96.725,96.73,96.725,96.73,65700000.0
2008-11-18 05:42:00,96.73,96.73,96.695,96.715,286400000.0
2008-11-18 05:43:00,96.71,96.73,96.71,96.715,416200000.0
2008-11-18 05:44:00,96.715,96.72,96.665,96.665,591200000.0
2008-11-18 05:45:00,96.67,96.68,96.665,96.675,339900000.0
2008-11-18 05:46:00,96.675,96.7,96.655,96.695,194000000.0
2008-11-18 05:47:00,96.69,96.7,96.68,96.685,114400000.0
2008-11-18 05:48:00,96.685,96.685,96.66,96.66,223500000.0
2008-11-18 05:49:00,96.65,96.675,96.615,96.655,333600000.0
2008-11-18 05:50:00,96.65,96.66,96.64,96.64,246000001.0
2008-11-18 05:51:00,96.64,96.65,96.64,96.645,67200000.0
2008-11-18 05:52:00,96.645,96.675,96.645,96.665,155000000.0
2008-11-18 05:53:00,96.665,96.68,96.655,96.655,58500000.0
2008-11-18 05:54:00,96.655,96.68,96.65,96.68,202200000.0
2008-11-18 05:55:00,96.68,96.68,96.67,96.67,48100000.0
2008-11-18 05:56:00,96.67,96.67,96.64,96.655,222299999.0
2008-11-18 05:57:00,96.655,96.655,96.57,96.58,667500005.0
2008-11-18 05:58:00,96.58,96.62,96.58,96.595,178100000.0
2008-11-18 05:59:00,96.6,96.61,96.595,96.61,98200000.0
2008-11-18 06:00:00,96.6,96.625,96.59,96.61,451800000.0
2008-11-18 06:01:00,96.61,96.62,96.6,96.605,38300000.0
2008-11-18 06:02:00,96.615,96.625,96.605,96.62,99500000.0
2008-11-18 06:03:00,96.62,96.64,96.62,96.625,97200000.0
2008-11-18 06:04:00,96.625,96.64,96.62,96.625,45800000.0
2008-11-18 06:05:00,96.625,96.625,96.61,96.62,67000000.0
2008-11-18 06:06:00,96.62,96.66,96.615,96.66,162700000.0
2008-11-18 06:07:00,96.66,96.665,96.63,96.64,56800000.0
2008-11-18 06:08:00,96.64,96.645,96.61,96.615,375800000.0
2008-11-18 06:09:00,96.61,96.61,96.59,96.6,69400000.0
2008-11-18 06:10:00,96.6,96.625,96.59,96.615,167100000.0
2008-11-18 06:11:00,96.61,96.61,96.59,96.605,102600000.0
2008-11-18 06:12:00,96.605,96.655,96.6,96.645,150100000.0
2008-11-18 06:13:00,96.645,96.65,96.61,96.635,292000000.0
2008-11-18 06:14:00,96.64,96.68,96.635,96.675,277800000.0
2008-11-18 06:15:00,96.675,96.675,96.655,96.66,75900000.0
2008-11-18 06:16:00,96.65,96.65,96.62,96.62,456000000.0
2008-11-18 06:17:00,96.66,96.66,96.61,96.62,456000000.0
2008-11-18 06:18:00,96.625,96.625,96.59,96.615,131300000.0
2008-11-18 06:19:00,96.6,96.615,96.585,96.59,75000000.0
2008-11-18 06:20:00,96.585,96.61,96.575,96.6,165100000.0
2008-11-18 06:21:00,96.595,96.595,96.575,96.58,146400000.0
2008-11-18 06:22:00,96.59,96.595,96.575,96.585,300399999.0
2008-11-18 06:23:00,96.59,96.59,96.565,96.58,383200000.0
2008-11-18 06:24:00,96.58,96.58,96.545,96.565,213600000.0
2008-11-18 06:25:00,96.565,96.58,96.56,96.58,99600000.0
2008-11-18 06:26:00,96.58,96.61,96.57,96.59,258800000.0
2008-11-18 06:27:00,96.58,96.61,96.58,96.61,170400000.0
2008-11-18 06:28:00,96.61,96.61,96.6,96.6,128200000.0
2008-11-18 06:29:00,96.605,96.62,96.58,96.585,260800000.0
2008-11-18 06:30:00,96.58,96.61,96.58,96.61,235399999.0
2008-11-18 06:31:00,96.61,96.62,96.58,96.585,164700000.0
2008-11-18 06:32:00,96.59,96.595,96.56,96.59,354400000.0
2008-11-18 06:33:00,96.595,96.6,96.565,96.58,355900000.0
2008-11-18 06:34:00,96.58,96.58,96.57,96.575,123700000.0
2008-11-18 06:35:00,96.58,96.6,96.57,96.6,218400000.0
2008-11-18 06:36:00,96.605,96.61,96.605,96.61,17000000.0
2008-11-18 06:37:00,96.61,96.61,96.585,96.6,110400000.0
2008-11-18 06:38:00,96.6,96.6,96.59,96.6,130400000.0
2008-11-18 06:39:00,96.605,96.61,96.6,96.61,38400000.0
2008-11-18 06:40:00,96.615,96.675,96.615,96.64,309200000.0
2008-11-18 06:41:00,96.64,96.675,96.64,96.675,103000001.0
2008-11-18 06:42:00,96.675,96.685,96.645,96.67,133500000.0
2008-11-18 06:43:00,96.67,96.67,96.66,96.665,14700000.0
2008-11-18 06:44:00,96.66,96.665,96.63,96.655,172200000.0
2008-11-18 06:45:00,96.655,96.655,96.63,96.63,163299999.0
2008-11-18 06:46:00,96.63,96.65,96.63,96.64,56100000.0
2008-11-18 06:47:00,96.64,96.65,96.63,96.64,216300000.0
2008-11-18 06:48:00,96.65,96.66,96.63,96.65,125400000.0
2008-11-18 06:49:00,96.65,96.65,96.64,96.64,12800000.0
2008-11-18 06:50:00,96.64,96.64,96.605,96.61,215600000.0
2008-11-18 06:51:00,96.61,96.65,96.6,96.65,238800000.0
2008-11-18 06:52:00,96.65,96.65,96.61,96.61,304200000.0
2008-11-18 06:53:00,96.61,96.63,96.61,96.61,353800000.0
2008-11-18 06:54:00,96.61,96.62,96.605,96.605,109400000.0
2008-11-18 06:55:00,96.605,96.61,96.595,96.61,63700000.0
2008-11-18 06:56:00,96.61,96.63,96.605,96.625,82300000.0
2008-11-18 06:57:00,96.63,96.635,96.61,96.615,195800000.0
2008-11-18 06:58:00,96.615,96.62,96.61,96.62,47200000.0
2008-11-18 06:59:00,96.63,96.65,96.625,96.65,59800000.0
2008-11-18 07:00:00,96.645,96.65,96.645,96.645,10100000.0
2008-11-18 07:01:00,96.645,96.66,96.645,96.655,21000000.0
2008-11-18 07:02:00,96.65,96.65,96.65,96.65,25100000.0
2008-11-18 07:03:00,96.655,96.655,96.64,96.65,25800000.0
2008-11-18 07:04:00,96.645,96.645,96.63,96.64,57000000.0
2008-11-18 07:05:00,96.64,96.64,96.64,96.64,57100000.0
2008-11-18 07:06:00,96.645,96.645,96.645,96.645,7500000.0
2008-11-18 07:07:00,96.64,96.64,96.635,96.635,53500000.0
2008-11-18 07:08:00,96.63,96.63,96.63,96.63,1800000.0
2008-11-18 07:09:00,96.63,96.65,96.63,96.645,35400000.0
2008-11-18 07:10:00,96.64,96.645,96.635,96.64,119200000.0
2008-11-18 07:11:00,96.645,96.66,96.635,96.655,169200000.0
2008-11-18 07:12:00,96.66,96.66,96.645,96.655,80900000.0
2008-11-18 07:13:00,96.65,96.655,96.65,96.65,11800000.0
2008-11-18 07:14:00,96.655,96.66,96.635,96.64,50800000.0
2008-11-18 07:15:00,96.64,96.645,96.635,96.64,17700000.0
2008-11-18 07:16:00,96.64,96.645,96.605,96.61,119800000.0
2008-11-18 07:17:00,96.61,96.615,96.61,96.615,7200000.0
2008-11-18 07:18:00,96.61,96.615,96.605,96.615,15600000.0
2008-11-18 07:19:00,96.615,96.62,96.595,96.595,70700000.0
2008-11-18 07:20:00,96.6,96.605,96.595,96.605,17500000.0
2008-11-18 07:21:00,96.6,96.6,96.6,96.6,17700000.0
2008-11-18 07:22:00,96.605,96.63,96.605,96.62,159599999.0
2008-11-18 07:23:00,96.62,96.63,96.62,96.625,111700000.0
2008-11-18 07:24:00,96.625,96.625,96.61,96.62,128700000.0
2008-11-18 07:25:00,96.62,96.65,96.615,96.64,119900000.0
2008-11-18 07:26:00,96.65,96.65,96.635,96.65,109700000.0
2008-11-18 07:27:00,96.65,96.685,96.645,96.67,101200000.0
2008-11-18 07:28:00,96.67,96.685,96.645,96.68,146800000.0
2008-11-18 07:29:00,96.68,96.695,96.64,96.64,120900000.0
2008-11-18 07:30:00,96.655,96.66,96.64,96.645,143100000.0
2008-11-18 07:31:00,96.65,96.65,96.625,96.635,112300000.0
2008-11-18 07:32:00,96.64,96.64,96.63,96.64,211400000.0
2008-11-18 07:33:00,96.645,96.675,96.635,96.645,268000000.0
2008-11-18 07:34:00,96.645,96.66,96.645,96.655,40100000.0
2008-11-18 07:35:00,96.655,96.655,96.65,96.65,15700000.0
2008-11-18 07:36:00,96.645,96.655,96.64,96.64,84000000.0
2008-11-18 07:37:00,96.64,96.655,96.64,96.65,178300000.0
2008-11-18 07:38:00,96.65,96.66,96.64,96.65,172600000.0
2008-11-18 07:39:00,96.645,96.66,96.645,96.655,159700000.0
2008-11-18 07:40:00,96.65,96.66,96.65,96.65,111200000.0
2008-11-18 07:41:00,96.655,96.67,96.65,96.65,325400000.0
2008-11-18 07:42:00,96.65,96.65,96.65,96.65,53700000.0
2008-11-18 07:43:00,96.65,96.665,96.64,96.665,51100000.0
2008-11-18 07:44:00,96.665,96.71,96.665,96.685,262400000.0
2008-11-18 07:45:00,96.685,96.685,96.67,96.68,50900000.0
2008-11-18 07:46:00,96.68,96.69,96.665,96.67,167000000.0
2008-11-18 07:47:00,96.67,96.675,96.67,96.675,14700000.0
2008-11-18 07:48:00,96.68,96.68,96.65,96.655,233200000.0
2008-11-18 07:49:00,96.655,96.66,96.65,96.655,53100000.0
2008-11-18 07:50:00,96.655,96.66,96.65,96.655,66400000.0
2008-11-18 07:51:00,96.655,96.655,96.655,96.655,7200000.0
2008-11-18 07:52:00,96.655,96.67,96.655,96.67,56900000.0
2008-11-18 07:53:00,96.67,96.67,96.66,96.66,75100000.0
2008-11-18 07:54:00,96.66,96.675,96.66,96.675,68200000.0
2008-11-18 07:55:00,96.67,96.67,96.66,96.66,116300000.0
2008-11-18 07:56:00,96.66,96.665,96.66,96.665,77600000.0
2008-11-18 07:57:00,96.665,96.705,96.665,96.685,117100000.0
2008-11-18 07:58:00,96.685,96.685,96.68,96.68,73100000.0
2008-11-18 07:59:00,96.68,96.74,96.68,96.72,105700000.0
2008-11-18 08:00:00,96.72,96.73,96.66,96.675,426399998.0
2008-11-18 08:01:00,96.67,96.68,96.665,96.67,133899999.0
2008-11-18 08:02:00,96.67,96.675,96.65,96.655,286199999.0
2008-11-18 08:03:00,96.655,96.67,96.65,96.66,619099999.0
2008-11-18 08:04:00,96.66,96.67,96.65,96.66,604999998.0
2008-11-18 08:05:00,96.655,96.665,96.64,96.665,400800000.0
2008-11-18 08:06:00,96.665,96.67,96.65,96.65,283800000.0
2008-11-18 08:07:00,96.65,96.665,96.64,96.665,152400000.0
2008-11-18 08:08:00,96.665,96.67,96.66,96.665,90000000.0
2008-11-18 08:09:00,96.665,96.675,96.65,96.665,310200000.0
2008-11-18 08:10:00,96.665,96.7,96.66,96.68,411500000.0
2008-11-18 08:11:00,96.68,96.68,96.65,96.65,137700000.0
2008-11-18 08:12:00,96.665,96.675,96.655,96.665,132300000.0
2008-11-18 08:13:00,96.665,96.665,96.645,96.66,115000000.0
2008-11-18 08:14:00,96.655,96.675,96.655,96.665,199600000.0
2008-11-18 08:15:00,96.665,96.675,96.66,96.67,133799999.0
2008-11-18 08:16:00,96.665,96.665,96.655,96.66,77700000.0
2008-11-18 08:17:00,96.655,96.66,96.65,96.655,104900000.0
2008-11-18 08:18:00,96.655,96.66,96.64,96.655,58600000.0
2008-11-18 08:19:00,96.655,96.66,96.65,96.655,128400000.0
2008-11-18 08:20:00,96.655,96.665,96.65,96.66,49900000.0
2008-11-18 08:21:00,96.66,96.665,96.66,96.66,75400000.0
2008-11-18 08:22:00,96.66,96.66,96.64,96.65,71700000.0
2008-11-18 08:23:00,96.645,96.655,96.64,96.645,258000000.0
2008-11-18 08:24:00,96.645,96.67,96.645,96.65,105500000.0
2008-11-18 08:25:00,96.65,96.67,96.65,96.665,118500000.0
2008-11-18 08:26:00,96.665,96.665,96.635,96.65,231500000.0
2008-11-18 08:27:00,96.645,96.66,96.64,96.645,57600000.0
2008-11-18 08:28:00,96.645,96.66,96.64,96.66,77700000.0
2008-11-18 08:29:00,96.66,96.67,96.64,96.665,111600000.0
2008-11-18 08:30:00,96.665,96.665,96.65,96.65,30900000.0
2008-11-18 08:31:00,96.655,96.655,96.655,96.655,9000000.0
2008-11-18 08:32:00,96.64,96.67,96.605,96.605,189900000.0
2008-11-18 08:33:00,96.605,96.62,96.545,96.57,268500000.0
2008-11-18 08:34:00,96.57,96.585,96.5,96.515,446200000.0
2008-11-18 08:35:00,96.52,96.555,96.52,96.545,272600000.0
2008-11-18 08:36:00,96.54,96.56,96.515,96.55,207000000.0
2008-11-18 08:37:00,96.55,96.575,96.55,96.57,151500000.0
2008-11-18 08:38:00,96.57,96.585,96.565,96.57,300700000.0
2008-11-18 08:39:00,96.565,96.58,96.565,96.57,180200000.0
2008-11-18 08:40:00,96.57,96.57,96.54,96.54,151900000.0
2008-11-18 08:41:00,96.545,96.55,96.54,96.55,76600000.0
2008-11-18 08:42:00,96.54,96.555,96.49,96.49,406599999.0
2008-11-18 08:43:00,96.49,96.52,96.49,96.51,276800000.0
2008-11-18 08:44:00,96.51,96.51,96.485,96.5,374800000.0
2008-11-18 08:45:00,96.5,96.56,96.485,96.55,132200000.0
2008-11-18 08:46:00,96.55,96.555,96.525,96.53,133100000.0
2008-11-18 08:47:00,96.54,96.545,96.53,96.535,193300000.0
2008-11-18 08:48:00,96.54,96.555,96.52,96.525,342400000.0
2008-11-18 08:49:00,96.525,96.525,96.48,96.485,249100000.0
2008-11-18 08:50:00,96.49,96.5,96.485,96.49,102000000.0
2008-11-18 08:51:00,96.49,96.495,96.48,96.485,163800000.0
2008-11-18 08:52:00,96.485,96.51,96.47,96.5,259600000.0
2008-11-18 08:53:00,96.5,96.55,96.495,96.54,263200000.0
2008-11-18 08:54:00,96.54,96.55,96.53,96.535,202500000.0
2008-11-18 08:55:00,96.54,96.55,96.525,96.545,123700001.0
2008-11-18 08:56:00,96.545,96.555,96.535,96.555,186000000.0
2008-11-18 08:57:00,96.555,96.58,96.555,96.58,94099999.0
2008-11-18 08:58:00,96.58,96.61,96.58,96.595,196100000.0
2008-11-18 08:59:00,96.595,96.595,96.56,96.56,192600000.0
2008-11-18 09:00:00,96.565,96.57,96.51,96.51,234800000.0
2008-11-18 09:01:00,96.505,96.535,96.505,96.525,456000000.0
2008-11-18 09:02:00,96.525,96.535,96.52,96.53,337800001.0
2008-11-18 09:03:00,96.52,96.525,96.45,96.495,605699999.0
2008-11-18 09:04:00,96.495,96.53,96.48,96.485,559199999.0
2008-11-18 09:05:00,96.475,96.49,96.455,96.46,1115600003.0
2008-11-18 09:06:00,96.46,96.48,96.42,96.45,912000003.0
2008-11-18 09:07:00,96.44,96.46,96.44,96.46,119900000.0
2008-11-18 09:08:00,96.465,96.48,96.465,96.47,192900001.0
2008-11-18 09:09:00,96.475,96.49,96.47,96.485,99700000.0
2008-11-18 09:10:00,96.485,96.5,96.465,96.475,320000000.0
2008-11-18 09:11:00,96.475,96.49,96.47,96.485,123400001.0
2008-11-18 09:12:00,96.485,96.49,96.47,96.475,116999999.0
2008-11-18 09:13:00,96.475,96.49,96.47,96.48,255100000.0
2008-11-18 09:14:00,96.485,96.5,96.48,96.495,86600000.0
2008-11-18 09:15:00,96.5,96.5,96.485,96.485,343900000.0
2008-11-18 09:16:00,96.485,96.51,96.44,96.5,594800000.0
2008-11-18 09:17:00,96.5,96.555,96.49,96.545,767900000.0
2008-11-18 09:18:00,96.545,96.55,96.5,96.535,346700000.0
2008-11-18 09:19:00,96.535,96.545,96.485,96.525,612099999.0
2008-11-18 09:20:00,96.525,96.535,96.5,96.52,523499999.0
2008-11-18 09:21:00,96.515,96.56,96.515,96.525,383200000.0
2008-11-18 09:22:00,96.525,96.565,96.515,96.545,355300000.0
2008-11-18 09:23:00,96.545,96.57,96.545,96.565,330800000.0
2008-11-18 09:24:00,96.57,96.58,96.525,96.58,311600000.0
2008-11-18 09:25:00,96.585,96.59,96.555,96.585,293300000.0
2008-11-18 09:26:00,96.58,96.615,96.57,96.615,157600000.0
2008-11-18 09:27:00,96.615,96.635,96.575,96.635,367400000.0
2008-11-18 09:28:00,96.635,96.635,96.615,96.62,195400000.0
2008-11-18 09:29:00,96.61,96.62,96.605,96.61,148100000.0
2008-11-18 09:30:00,96.61,96.62,96.595,96.6,264400000.0
2008-11-18 09:31:00,96.6,96.605,96.58,96.58,236900000.0
2008-11-18 09:32:00,96.585,96.6,96.585,96.595,105300000.0
2008-11-18 09:33:00,96.595,96.595,96.56,96.575,151000000.0
2008-11-18 09:34:00,96.57,96.57,96.55,96.555,214600000.0
2008-11-18 09:35:00,96.55,96.555,96.475,96.52,412900000.0
2008-11-18 09:36:00,96.52,96.57,96.505,96.54,419100001.0
2008-11-18 09:37:00,96.545,96.58,96.545,96.56,472800000.0
2008-11-18 09:38:00,96.56,96.605,96.545,96.595,617799999.0
2008-11-18 09:39:00,96.6,96.605,96.59,96.595,365700001.0
2008-11-18 09:40:00,96.6,96.6,96.545,96.595,310000002.0
2008-11-18 09:41:00,96.595,96.61,96.57,96.6,153799999.0
2008-11-18 09:42:00,96.6,96.6,96.585,96.59,127600000.0
2008-11-18 09:43:00,96.59,96.595,96.565,96.575,77400000.0
2008-11-18 09:44:00,96.575,96.575,96.555,96.565,170200001.0
2008-11-18 09:45:00,96.56,96.61,96.555,96.605,188900001.0
2008-11-18 09:46:00,96.605,96.605,96.59,96.59,76200000.0
2008-11-18 09:47:00,96.59,96.6,96.58,96.58,86400000.0
2008-11-18 09:48:00,96.58,96.61,96.58,96.605,69200000.0
2008-11-18 09:49:00,96.605,96.605,96.585,96.59,57600000.0
2008-11-18 09:50:00,96.585,96.6,96.585,96.595,40200000.0
2008-11-18 09:51:00,96.595,96.6,96.59,96.595,59400000.0
2008-11-18 09:52:00,96.59,96.59,96.57,96.58,127700000.0
2008-11-18 09:53:00,96.58,96.58,96.55,96.555,174000000.0
2008-11-18 09:54:00,96.555,96.57,96.555,96.57,338600000.0
2008-11-18 09:55:00,96.57,96.57,96.555,96.57,164900000.0
2008-11-18 09:56:00,96.57,96.57,96.54,96.545,224200000.0
2008-11-18 09:57:00,96.55,96.585,96.55,96.575,262100000.0
2008-11-18 09:58:00,96.575,96.585,96.565,96.58,108400000.0
2008-11-18 09:59:00,96.585,96.605,96.545,96.6,304000003.0
2008-11-18 10:00:00,96.6,96.64,96.595,96.605,588699999.0
2008-11-18 10:01:00,96.615,96.645,96.61,96.63,137900000.0
2008-11-18 10:02:00,96.63,96.645,96.6,96.62,344000000.0
2008-11-18 10:03:00,96.62,96.645,96.61,96.625,397800000.0
2008-11-18 10:04:00,96.62,96.725,96.615,96.705,540400000.0
2008-11-18 10:05:00,96.705,96.75,96.655,96.71,469800000.0
2008-11-18 10:06:00,96.71,96.72,96.675,96.695,257500000.0
2008-11-18 10:07:00,96.69,96.705,96.65,96.675,307499999.0
2008-11-18 10:08:00,96.675,96.675,96.655,96.665,226100000.0
2008-11-18 10:09:00,96.665,96.72,96.665,96.705,316700000.0
2008-11-18 10:10:00,96.715,96.73,96.695,96.725,294600000.0
2008-11-18 10:11:00,96.725,96.75,96.715,96.745,183800000.0
2008-11-18 10:12:00,96.745,96.75,96.69,96.69,263700000.0
2008-11-18 10:13:00,96.69,96.705,96.655,96.705,571499999.0
2008-11-18 10:14:00,96.705,96.735,96.655,96.73,463700002.0
2008-11-18 10:15:00,96.72,96.73,96.695,96.705,635200001.0
2008-11-18 10:16:00,96.705,96.72,96.655,96.665,608099999.0
2008-11-18 10:17:00,96.66,96.715,96.655,96.685,407799999.0
2008-11-18 10:18:00,96.685,96.72,96.685,96.715,416000006.0
2008-11-18 10:19:00,96.72,96.72,96.685,96.685,160300000.0
2008-11-18 10:20:00,96.68,96.695,96.675,96.695,141700000.0
2008-11-18 10:21:00,96.705,96.71,96.685,96.695,377499998.0
2008-11-18 10:22:00,96.695,96.72,96.67,96.715,278500000.0
2008-11-18 10:23:00,96.71,96.71,96.685,96.685,183200000.0
2008-11-18 10:24:00,96.685,96.685,96.655,96.655,260200000.0
2008-11-18 10:25:00,96.66,96.69,96.655,96.675,173600001.0
2008-11-18 10:26:00,96.675,96.69,96.665,96.69,191000000.0
2008-11-18 10:27:00,96.675,96.685,96.665,96.675,248200000.0
2008-11-18 10:28:00,96.675,96.685,96.635,96.645,562399998.0
2008-11-18 10:29:00,96.65,96.665,96.645,96.66,168900000.0
2008-11-18 10:30:00,96.66,96.66,96.62,96.65,240900000.0
2008-11-18 10:31:00,96.645,96.675,96.625,96.645,336699997.0
2008-11-18 10:32:00,96.65,96.665,96.62,96.625,434999999.0
2008-11-18 10:33:00,96.64,96.695,96.63,96.665,318399997.0
2008-11-18 10:34:00,96.665,96.67,96.65,96.665,474699997.0
2008-11-18 10:35:00,96.665,96.665,96.65,96.655,117000000.0
2008-11-18 10:36:00,96.655,96.655,96.63,96.64,246600000.0
2008-11-18 10:37:00,96.645,96.675,96.645,96.665,261200000.0
2008-11-18 10:38:00,96.66,96.665,96.65,96.65,219699999.0
2008-11-18 10:39:00,96.645,96.645,96.61,96.62,187800000.0
2008-11-18 10:40:00,96.615,96.62,96.605,96.615,192600000.0
2008-11-18 10:41:00,96.62,96.63,96.61,96.63,35800000.0
2008-11-18 10:42:00,96.63,96.64,96.625,96.625,361999998.0
2008-11-18 10:43:00,96.625,96.635,96.605,96.625,251900000.0
2008-11-18 10:44:00,96.625,96.625,96.59,96.6,128100000.0
2008-11-18 10:45:00,96.6,96.655,96.585,96.615,363100000.0
2008-11-18 10:46:00,96.615,96.615,96.57,96.61,398199998.0
2008-11-18 10:47:00,96.605,96.62,96.53,96.53,418300001.0
2008-11-18 10:48:00,96.535,96.605,96.535,96.595,480699999.0
2008-11-18 10:49:00,96.595,96.605,96.54,96.585,530999999.0
2008-11-18 10:50:00,96.585,96.595,96.53,96.545,464399995.0
2008-11-18 10:51:00,96.545,96.56,96.5,96.515,731999998.0
2008-11-18 10:52:00,96.515,96.545,96.48,96.51,637099999.0
2008-11-18 10:53:00,96.5,96.505,96.42,96.455,819999999.0
2008-11-18 10:54:00,96.455,96.485,96.42,96.48,439699997.0
2008-11-18 10:55:00,96.47,96.485,96.38,96.4,756000000.0
2008-11-18 10:56:00,96.4,96.42,96.305,96.34,731399998.0
2008-11-18 10:57:00,96.345,96.4,96.345,96.39,1169099998.0
2008-11-18 10:58:00,96.39,96.415,96.365,96.4,973699999.0
2008-11-18 10:59:00,96.41,96.41,96.295,96.33,1082399992.0
2008-11-18 11:00:00,96.335,96.395,96.29,96.365,966900001.0
2008-11-18 11:01:00,96.36,96.425,96.36,96.41,921200000.0
2008-11-18 11:02:00,96.41,96.42,96.275,96.295,944600004.0
2008-11-18 11:03:00,96.3,96.3,96.21,96.225,933200000.0
2008-11-18 11:04:00,96.225,96.33,96.225,96.285,1183699999.0
2008-11-18 11:05:00,96.285,96.305,96.255,96.26,804999999.0
2008-11-18 11:06:00,96.26,96.345,96.26,96.285,1026200001.0
2008-11-18 11:07:00,96.285,96.325,96.25,96.25,965000001.0
2008-11-18 11:08:00,96.255,96.305,96.255,96.28,730900000.0
2008-11-18 11:09:00,96.28,96.305,96.27,96.295,708699997.0
2008-11-18 11:10:00,96.29,96.295,96.165,96.215,1001099997.0
2008-11-18 11:11:00,96.21,96.25,96.21,96.245,635300000.0
2008-11-18 11:12:00,96.25,96.32,96.245,96.32,873900002.0
2008-11-18 11:13:00,96.32,96.32,96.285,96.305,595199998.0
2008-11-18 11:14:00,96.305,96.325,96.24,96.325,655099998.0
2008-11-18 11:15:00,96.325,96.335,96.225,96.305,510900001.0
2008-11-18 11:16:00,96.3,96.3,96.265,96.28,457399999.0
2008-11-18 11:17:00,96.27,96.29,96.27,96.275,316399999.0
2008-11-18 11:18:00,96.275,96.325,96.23,96.295,502099998.0
2008-11-18 11:19:00,96.3,96.335,96.295,96.31,714399997.0
2008-11-18 11:20:00,96.31,96.33,96.31,96.315,93400000.0
2008-11-18 11:21:00,96.32,96.32,96.295,96.305,585700000.0
2008-11-18 11:22:00,96.305,96.32,96.265,96.305,488100000.0
2008-11-18 11:23:00,96.305,96.32,96.28,96.305,509799999.0
2008-11-18 11:24:00,96.305,96.36,96.305,96.36,310600000.0
2008-11-18 11:25:00,96.36,96.44,96.36,96.42,556800000.0
2008-11-18 11:26:00,96.415,96.425,96.385,96.39,362400000.0
2008-11-18 11:27:00,96.39,96.405,96.385,96.405,258200000.0
2008-11-18 11:28:00,96.405,96.41,96.375,96.375,213599999.0
2008-11-18 11:29:00,96.385,96.385,96.37,96.375,123000000.0
2008-11-18 11:30:00,96.375,96.425,96.355,96.36,644199998.0
2008-11-18 11:31:00,96.36,96.42,96.35,96.42,743100004.0
2008-11-18 11:32:00,96.41,96.42,96.365,96.415,842200001.0
2008-11-18 11:33:00,96.415,96.475,96.375,96.46,742500001.0
2008-11-18 11:34:00,96.455,96.5,96.435,96.465,786300001.0
2008-11-18 11:35:00,96.465,96.49,96.45,96.48,433000002.0
2008-11-18 11:36:00,96.48,96.495,96.45,96.465,461400000.0
2008-11-18 11:37:00,96.465,96.48,96.46,96.46,101300000.0
2008-11-18 11:38:00,96.465,96.605,96.465,96.585,642199998.0
2008-11-18 11:39:00,96.585,96.59,96.45,96.465,684799999.0
2008-11-18 11:40:00,96.45,96.48,96.45,96.455,360899996.0
2008-11-18 11:41:00,96.455,96.475,96.43,96.455,935299999.0
2008-11-18 11:42:00,96.455,96.56,96.435,96.51,862200001.0
2008-11-18 11:43:00,96.51,96.515,96.47,96.485,945500004.0
2008-11-18 11:44:00,96.475,96.505,96.45,96.485,722600002.0
2008-11-18 11:45:00,96.5,96.535,96.47,96.485,509300000.0
2008-11-18 11:46:00,96.495,96.505,96.48,96.495,286700000.0
2008-11-18 11:47:00,96.495,96.5,96.475,96.475,223400000.0
2008-11-18 11:48:00,96.475,96.475,96.435,96.435,118400000.0
2008-11-18 11:49:00,96.435,96.435,96.405,96.42,179599999.0
2008-11-18 11:50:00,96.42,96.435,96.335,96.36,549400000.0
2008-11-18 11:51:00,96.365,96.425,96.365,96.395,527900000.0
2008-11-18 11:52:00,96.405,96.435,96.38,96.405,420100000.0
2008-11-18 11:53:00,96.4,96.415,96.37,96.375,302400000.0
2008-11-18 11:54:00,96.39,96.52,96.38,96.51,481399999.0
2008-11-18 11:55:00,96.51,96.525,96.475,96.515,371900000.0
2008-11-18 11:56:00,96.505,96.525,96.5,96.5,140300000.0
2008-11-18 11:57:00,96.5,96.51,96.5,96.5,43000000.0
2008-11-18 11:58:00,96.5,96.5,96.48,96.485,68400000.0
2008-11-18 11:59:00,96.485,96.505,96.47,96.485,193700000.0
2008-11-18 12:00:00,96.49,96.495,96.41,96.41,184800000.0
2008-11-18 12:01:00,96.415,96.415,96.385,96.395,353400004.0
2008-11-18 12:02:00,96.385,96.51,96.38,96.51,267100000.0
2008-11-18 12:03:00,96.51,96.53,96.51,96.52,124600000.0
2008-11-18 12:04:00,96.52,96.56,96.52,96.535,218400000.0
2008-11-18 12:05:00,96.535,96.535,96.42,96.445,471899997.0
2008-11-18 12:06:00,96.445,96.455,96.42,96.43,384400000.0
2008-11-18 12:07:00,96.43,96.46,96.41,96.46,404099998.0
2008-11-18 12:08:00,96.45,96.465,96.41,96.435,779099994.0
2008-11-18 12:09:00,96.445,96.46,96.415,96.43,217600000.0
2008-11-18 12:10:00,96.435,96.45,96.43,96.44,136700000.0
2008-11-18 12:11:00,96.43,96.455,96.43,96.445,239100002.0
2008-11-18 12:12:00,96.445,96.445,96.4,96.415,384799999.0
2008-11-18 12:13:00,96.415,96.435,96.38,96.415,818499999.0
2008-11-18 12:14:00,96.42,96.425,96.39,96.395,487699999.0
2008-11-18 12:15:00,96.395,96.41,96.38,96.39,306000001.0
2008-11-18 12:16:00,96.39,96.41,96.375,96.41,259199999.0
2008-11-18 12:17:00,96.405,96.44,96.405,96.425,233200000.0
2008-11-18 12:18:00,96.425,96.435,96.425,96.425,96300000.0
2008-11-18 12:19:00,96.425,96.455,96.425,96.455,128999999.0
2008-11-18 12:20:00,96.46,96.465,96.44,96.44,149299999.0
2008-11-18 12:21:00,96.445,96.47,96.445,96.465,81400000.0
2008-11-18 12:22:00,96.46,96.48,96.455,96.455,385599998.0
2008-11-18 12:23:00,96.455,96.475,96.455,96.465,40000000.0
2008-11-18 12:24:00,96.465,96.485,96.425,96.435,267499998.0
2008-11-18 12:25:00,96.435,96.475,96.435,96.435,342599999.0
2008-11-18 12:26:00,96.435,96.455,96.425,96.425,311900000.0
2008-11-18 12:27:00,96.44,96.465,96.425,96.425,181000000.0
2008-11-18 12:28:00,96.425,96.425,96.41,96.41,26700000.0
2008-11-18 12:29:00,96.41,96.415,96.405,96.405,32400000.0
2008-11-18 12:30:00,96.405,96.415,96.385,96.415,106300000.0
2008-11-18 12:31:00,96.415,96.45,96.415,96.45,83400000.0
2008-11-18 12:32:00,96.445,96.455,96.41,96.42,314700000.0
2008-11-18 12:33:00,96.415,96.425,96.365,96.405,326200000.0
2008-11-18 12:34:00,96.405,96.425,96.4,96.405,271600000.0
2008-11-18 12:35:00,96.41,96.425,96.405,96.415,182400000.0
2008-11-18 12:36:00,96.41,96.41,96.4,96.4,73800000.0
2008-11-18 12:37:00,96.4,96.4,96.32,96.325,274100000.0
2008-11-18 12:38:00,96.33,96.385,96.32,96.355,403099999.0
2008-11-18 12:39:00,96.355,96.4,96.355,96.385,258699999.0
2008-11-18 12:40:00,96.385,96.385,96.35,96.355,324699998.0
2008-11-18 12:41:00,96.355,96.355,96.285,96.355,491799998.0
2008-11-18 12:42:00,96.35,96.37,96.305,96.31,527099998.0
2008-11-18 12:43:00,96.315,96.34,96.29,96.295,291400000.0
2008-11-18 12:44:00,96.295,96.31,96.285,96.29,289099997.0
2008-11-18 12:45:00,96.29,96.295,96.255,96.265,411800000.0
2008-11-18 12:46:00,96.265,96.305,96.265,96.305,631799999.0
2008-11-18 12:47:00,96.305,96.315,96.28,96.295,420600000.0
2008-11-18 12:48:00,96.305,96.325,96.3,96.305,605100000.0
2008-11-18 12:49:00,96.305,96.315,96.29,96.295,414399999.0
2008-11-18 12:50:00,96.29,96.305,96.285,96.295,276400000.0
2008-11-18 12:51:00,96.295,96.31,96.285,96.3,424499999.0
2008-11-18 12:52:00,96.305,96.335,96.3,96.31,296300000.0
2008-11-18 12:53:00,96.315,96.335,96.31,96.325,117900000.0
2008-11-18 12:54:00,96.325,96.34,96.325,96.325,199200000.0
2008-11-18 12:55:00,96.325,96.35,96.31,96.32,309000000.0
2008-11-18 12:56:00,96.32,96.34,96.315,96.34,367099998.0
2008-11-18 12:57:00,96.34,96.37,96.335,96.36,315300002.0
2008-11-18 12:58:00,96.355,96.355,96.32,96.32,345400000.0
2008-11-18 12:59:00,96.32,96.33,96.27,96.275,337199999.0
2008-11-18 13:00:00,96.275,96.31,96.27,96.31,176600000.0
2008-11-18 13:01:00,96.315,96.325,96.3,96.305,217100000.0
2008-11-18 13:02:00,96.3,96.31,96.295,96.295,347399999.0
2008-11-18 13:03:00,96.3,96.345,96.3,96.325,221700000.0
2008-11-18 13:04:00,96.33,96.33,96.28,96.29,298600000.0
2008-11-18 13:05:00,96.29,96.3,96.27,96.295,312200000.0
2008-11-18 13:06:00,96.295,96.35,96.285,96.34,177400000.0
2008-11-18 13:07:00,96.34,96.37,96.3,96.31,372100000.0
2008-11-18 13:08:00,96.305,96.335,96.3,96.32,424200000.0
2008-11-18 13:09:00,96.32,96.34,96.29,96.31,295899998.0
2008-11-18 13:10:00,96.31,96.34,96.31,96.34,182500000.0
2008-11-18 13:11:00,96.34,96.36,96.325,96.345,257200000.0
2008-11-18 13:12:00,96.35,96.35,96.325,96.335,238999996.0
2008-11-18 13:13:00,96.335,96.345,96.315,96.315,81700000.0
2008-11-18 13:14:00,96.315,96.325,96.28,96.3,300199997.0
2008-11-18 13:15:00,96.3,96.36,96.3,96.36,305200000.0
2008-11-18 13:16:00,96.365,96.375,96.315,96.37,239000000.0
2008-11-18 13:17:00,96.37,96.37,96.335,96.35,154500000.0
2008-11-18 13:18:00,96.35,96.355,96.335,96.335,156800000.0
2008-11-18 13:19:00,96.335,96.39,96.335,96.355,239700000.0
2008-11-18 13:20:00,96.355,96.395,96.355,96.37,312400000.0
2008-11-18 13:21:00,96.37,96.375,96.355,96.355,282000000.0
2008-11-18 13:22:00,96.355,96.355,96.29,96.31,319099999.0
2008-11-18 13:23:00,96.305,96.315,96.25,96.25,312600000.0
2008-11-18 13:24:00,96.25,96.26,96.19,96.215,431800000.0
2008-11-18 13:25:00,96.215,96.23,96.175,96.18,270400000.0
2008-11-18 13:26:00,96.18,96.235,96.16,96.235,378900000.0
2008-11-18 13:27:00,96.24,96.26,96.235,96.24,197700000.0
2008-11-18 13:28:00,96.24,96.24,96.215,96.22,67800000.0
2008-11-18 13:29:00,96.22,96.23,96.175,96.23,155900000.0
2008-11-18 13:30:00,96.23,96.23,96.215,96.22,91000000.0
2008-11-18 13:31:00,96.215,96.215,96.17,96.185,182200000.0
2008-11-18 13:32:00,96.185,96.19,96.115,96.13,199200000.0
2008-11-18 13:33:00,96.125,96.17,96.125,96.145,218800000.0
2008-11-18 13:34:00,96.145,96.145,96.05,96.065,263100000.0
2008-11-18 13:35:00,96.065,96.075,96.02,96.04,364124590.0
2008-11-18 13:36:00,96.045,96.1,96.025,96.09,737399996.0
2008-11-18 13:37:00,96.105,96.115,96.035,96.085,587900001.0
2008-11-18 13:38:00,96.075,96.145,96.075,96.135,362700000.0
2008-11-18 13:39:00,96.135,96.15,96.12,96.13,541799996.0
2008-11-18 13:40:00,96.125,96.14,96.085,96.105,381999999.0
2008-11-18 13:41:00,96.105,96.125,96.105,96.125,229800000.0
2008-11-18 13:42:00,96.125,96.16,96.115,96.115,484899998.0
2008-11-18 13:43:00,96.12,96.14,96.11,96.125,377700003.0
2008-11-18 13:44:00,96.12,96.16,96.12,96.155,171200000.0
2008-11-18 13:45:00,96.155,96.2,96.155,96.2,403799999.0
2008-11-18 13:46:00,96.195,96.2,96.17,96.18,281999999.0
2008-11-18 13:47:00,96.18,96.185,96.145,96.145,267300000.0
2008-11-18 13:48:00,96.15,96.175,96.145,96.155,153400000.0
2008-11-18 13:49:00,96.15,96.165,96.14,96.145,204499999.0
2008-11-18 13:50:00,96.155,96.165,96.13,96.14,307499999.0
2008-11-18 13:51:00,96.14,96.185,96.125,96.18,235500000.0
2008-11-18 13:52:00,96.18,96.18,96.155,96.175,173500000.0
2008-11-18 13:53:00,96.17,96.2,96.17,96.185,157900000.0
2008-11-18 13:54:00,96.185,96.245,96.18,96.245,329700001.0
2008-11-18 13:55:00,96.245,96.25,96.215,96.22,378299997.0
2008-11-18 13:56:00,96.22,96.235,96.195,96.195,222900000.0
2008-11-18 13:57:00,96.19,96.195,96.12,96.17,447499998.0
2008-11-18 13:58:00,96.18,96.2,96.145,96.145,397700000.0
2008-11-18 13:59:00,96.145,96.195,96.135,96.15,524700000.0
2008-11-18 14:00:00,96.15,96.2,96.135,96.19,453000000.0
2008-11-18 14:01:00,96.19,96.215,96.16,96.175,343899999.0
2008-11-18 14:02:00,96.165,96.185,96.14,96.175,553299994.0
2008-11-18 14:03:00,96.175,96.235,96.145,96.215,303400000.0
2008-11-18 14:04:00,96.23,96.23,96.115,96.215,454899999.0
2008-11-18 14:05:00,96.215,96.23,96.14,96.14,540400001.0
2008-11-18 14:06:00,96.145,96.145,96.06,96.12,340100001.0
2008-11-18 14:07:00,96.125,96.165,96.12,96.14,423200000.0
2008-11-18 14:08:00,96.135,96.16,96.135,96.135,177400001.0
2008-11-18 14:09:00,96.135,96.15,96.135,96.145,47400000.0
2008-11-18 14:10:00,96.145,96.165,96.12,96.16,263100000.0
2008-11-18 14:11:00,96.16,96.16,96.125,96.135,246200000.0
2008-11-18 14:12:00,96.13,96.145,96.12,96.13,94200000.0
2008-11-18 14:13:00,96.13,96.135,96.12,96.12,77500000.0
2008-11-18 14:14:00,96.125,96.145,96.12,96.125,239900000.0
2008-11-18 14:15:00,96.125,96.14,96.12,96.13,102600000.0
2008-11-18 14:16:00,96.13,96.155,96.13,96.155,72700000.0
2008-11-18 14:17:00,96.155,96.19,96.14,96.175,203900000.0
2008-11-18 14:18:00,96.175,96.18,96.09,96.135,192300000.0
2008-11-18 14:19:00,96.14,96.16,96.13,96.155,183800000.0
2008-11-18 14:20:00,96.15,96.23,96.15,96.23,346799998.0
2008-11-18 14:21:00,96.235,96.27,96.195,96.195,422600000.0
2008-11-18 14:22:00,96.185,96.215,96.185,96.215,176600000.0
2008-11-18 14:23:00,96.215,96.225,96.175,96.205,169900000.0
2008-11-18 14:24:00,96.205,96.205,96.185,96.185,193899998.0
2008-11-18 14:25:00,96.185,96.19,96.125,96.19,284100000.0
2008-11-18 14:26:00,96.19,96.2,96.19,96.195,170600000.0
2008-11-18 14:27:00,96.195,96.225,96.17,96.185,444299999.0
2008-11-18 14:28:00,96.185,96.215,96.185,96.205,221600001.0
2008-11-18 14:29:00,96.205,96.205,96.195,96.2,116899999.0
2008-11-18 14:30:00,96.205,96.225,96.2,96.21,250600000.0
2008-11-18 14:31:00,96.21,96.215,96.18,96.19,256900000.0
2008-11-18 14:32:00,96.195,96.245,96.195,96.235,109900000.0
2008-11-18 14:33:00,96.235,96.265,96.195,96.195,190300000.0
2008-11-18 14:34:00,96.195,96.215,96.18,96.195,201800000.0
2008-11-18 14:35:00,96.195,96.25,96.185,96.235,441800000.0
2008-11-18 14:36:00,96.235,96.265,96.215,96.24,164500000.0
2008-11-18 14:37:00,96.24,96.24,96.225,96.23,145600000.0
2008-11-18 14:38:00,96.235,96.25,96.23,96.235,95000000.0
2008-11-18 14:39:00,96.24,96.27,96.23,96.23,190700001.0
2008-11-18 14:40:00,96.235,96.245,96.185,96.205,209800000.0
2008-11-18 14:41:00,96.205,96.215,96.185,96.215,111100000.0
2008-11-18 14:42:00,96.215,96.23,96.2,96.215,146399999.0
2008-11-18 14:43:00,96.21,96.215,96.2,96.2,27400000.0
2008-11-18 14:44:00,96.2,96.205,96.19,96.2,63400000.0
2008-11-18 14:45:00,96.195,96.21,96.195,96.205,114900000.0
2008-11-18 14:46:00,96.205,96.21,96.2,96.2,75800000.0
2008-11-18 14:47:00,96.2,96.205,96.17,96.185,191200000.0
2008-11-18 14:48:00,96.185,96.19,96.175,96.19,142600000.0
2008-11-18 14:49:00,96.185,96.19,96.18,96.185,49200000.0
2008-11-18 14:50:00,96.185,96.235,96.18,96.205,255200000.0
2008-11-18 14:51:00,96.21,96.22,96.21,96.21,59700000.0
2008-11-18 14:52:00,96.215,96.215,96.16,96.175,143600000.0
2008-11-18 14:53:00,96.175,96.215,96.175,96.215,98200000.0
2008-11-18 14:54:00,96.215,96.235,96.205,96.225,193500000.0
2008-11-18 14:55:00,96.225,96.285,96.225,96.285,207400000.0
2008-11-18 14:56:00,96.31,96.345,96.2,96.215,438100000.0
2008-11-18 14:57:00,96.215,96.275,96.215,96.275,234000000.0
2008-11-18 14:58:00,96.275,96.28,96.25,96.25,233800001.0
2008-11-18 14:59:00,96.25,96.255,96.245,96.245,175299998.0
2008-11-18 15:00:00,96.255,96.265,96.195,96.25,347799999.0
2008-11-18 15:01:00,96.25,96.29,96.25,96.275,376699999.0
2008-11-18 15:02:00,96.28,96.415,96.265,96.28,602000000.0
2008-11-18 15:03:00,96.29,96.355,96.27,96.335,753700001.0
2008-11-18 15:04:00,96.335,96.37,96.305,96.315,727399998.0
2008-11-18 15:05:00,96.32,96.36,96.315,96.34,846799996.0
2008-11-18 15:06:00,96.335,96.365,96.335,96.365,590199996.0
2008-11-18 15:07:00,96.375,96.44,96.375,96.38,1274699999.0
2008-11-18 15:08:00,96.38,96.495,96.38,96.495,1188400000.0
2008-11-18 15:09:00,96.495,96.495,96.41,96.47,1214299996.0
2008-11-18 15:10:00,96.485,96.5,96.455,96.48,1129500002.0
2008-11-18 15:11:00,96.48,96.5,96.445,96.455,1147200005.0
2008-11-18 15:12:00,96.455,96.465,96.375,96.39,791000002.0
2008-11-18 15:13:00,96.4,96.425,96.37,96.375,789499996.0
2008-11-18 15:14:00,96.38,96.435,96.38,96.42,821400000.0
2008-11-18 15:15:00,96.415,96.415,96.36,96.385,876500000.0
2008-11-18 15:16:00,96.39,96.41,96.38,96.39,662299997.0
2008-11-18 15:17:00,96.39,96.47,96.39,96.455,1231399993.0
2008-11-18 15:18:00,96.445,96.475,96.37,96.395,971699998.0
2008-11-18 15:19:00,96.395,96.42,96.32,96.355,703800001.0
2008-11-18 15:20:00,96.355,96.36,96.305,96.325,588300000.0
2008-11-18 15:21:00,96.325,96.35,96.305,96.315,745800000.0
2008-11-18 15:22:00,96.325,96.395,96.32,96.365,806400001.0
2008-11-18 15:23:00,96.365,96.37,96.315,96.325,356800000.0
2008-11-18 15:24:00,96.325,96.36,96.275,96.29,810100001.0
2008-11-18 15:25:00,96.29,96.345,96.28,96.29,838099999.0
2008-11-18 15:26:00,96.29,96.325,96.29,96.295,731299999.0
2008-11-18 15:27:00,96.3,96.37,96.3,96.37,416200000.0
2008-11-18 15:28:00,96.385,96.39,96.36,96.38,218900001.0
2008-11-18 15:29:00,96.375,96.415,96.36,96.39,284400001.0
2008-11-18 15:30:00,96.39,96.39,96.28,96.295,553600000.0
2008-11-18 15:31:00,96.295,96.37,96.265,96.34,456500000.0
2008-11-18 15:32:00,96.34,96.35,96.29,96.315,354200000.0
2008-11-18 15:33:00,96.32,96.36,96.32,96.32,533300000.0
2008-11-18 15:34:00,96.32,96.375,96.32,96.365,541499999.0
2008-11-18 15:35:00,96.365,96.455,96.355,96.45,829000000.0
2008-11-18 15:36:00,96.45,96.62,96.43,96.55,1090600000.0
2008-11-18 15:37:00,96.565,96.58,96.52,96.525,1001199996.0
2008-11-18 15:38:00,96.53,96.53,96.495,96.5,851999999.0
2008-11-18 15:39:00,96.5,96.58,96.5,96.545,870799999.0
2008-11-18 15:40:00,96.545,96.615,96.545,96.58,832500001.0
2008-11-18 15:41:00,96.585,96.7,96.585,96.69,1044399999.0
2008-11-18 15:42:00,96.685,96.74,96.675,96.725,848799999.0
2008-11-18 15:43:00,96.725,96.91,96.725,96.81,995400000.0
2008-11-18 15:44:00,96.815,96.91,96.805,96.865,1216600003.0
2008-11-18 15:45:00,96.865,96.865,96.78,96.825,892800000.0
2008-11-18 15:46:00,96.83,96.855,96.8,96.835,964799999.0
2008-11-18 15:47:00,96.835,96.84,96.775,96.83,802499997.0
2008-11-18 15:48:00,96.83,96.85,96.805,96.84,936000000.0
2008-11-18 15:49:00,96.835,96.89,96.82,96.83,967000000.0
2008-11-18 15:50:00,96.83,96.875,96.825,96.845,717000002.0
2008-11-18 15:51:00,96.845,96.845,96.78,96.79,567399999.0
2008-11-18 15:52:00,96.79,96.79,96.75,96.76,859100000.0
2008-11-18 15:53:00,96.76,96.78,96.745,96.75,952300000.0
2008-11-18 15:54:00,96.75,96.76,96.695,96.705,684500000.0
2008-11-18 15:55:00,96.705,96.715,96.695,96.715,630400000.0
2008-11-18 15:56:00,96.715,96.72,96.685,96.69,598900000.0
2008-11-18 15:57:00,96.695,96.705,96.655,96.685,620900000.0
2008-11-18 15:58:00,96.68,96.68,96.615,96.63,545000000.0
2008-11-18 15:59:00,96.63,96.665,96.62,96.665,489200000.0
2008-11-18 16:00:00,96.655,96.725,96.65,96.705,566700000.0
2008-11-18 16:01:00,96.705,96.715,96.66,96.68,881000002.0
2008-11-18 16:02:00,96.685,96.73,96.68,96.73,515300000.0
2008-11-18 16:03:00,96.715,96.75,96.675,96.73,877699998.0
2008-11-18 16:04:00,96.73,96.775,96.69,96.755,675300000.0
2008-11-18 16:05:00,96.75,96.77,96.73,96.77,839599995.0
2008-11-18 16:06:00,96.765,96.935,96.765,96.915,577200000.0
2008-11-18 16:07:00,96.91,96.93,96.845,96.905,1052899995.0
2008-11-18 16:08:00,96.9,96.96,96.89,96.945,783499997.0
2008-11-18 16:09:00,96.95,96.97,96.915,96.94,726399997.0
2008-11-18 16:10:00,96.955,96.975,96.925,96.93,450700001.0
2008-11-18 16:11:00,96.93,96.955,96.885,96.895,839899999.0
2008-11-18 16:12:00,96.895,96.915,96.885,96.905,774599994.0
2008-11-18 16:13:00,96.905,96.91,96.86,96.885,536099998.0
2008-11-18 16:14:00,96.895,96.915,96.865,96.905,817799998.0
2008-11-18 16:15:00,96.915,96.965,96.915,96.94,881199999.0
2008-11-18 16:16:00,96.94,96.98,96.93,96.965,605600003.0
2008-11-18 16:17:00,96.965,97.105,96.955,97.09,932599999.0
2008-11-18 16:18:00,97.08,97.13,97.08,97.12,910799999.0
2008-11-18 16:19:00,97.12,97.17,97.095,97.11,833000001.0
2008-11-18 16:20:00,97.105,97.11,97.075,97.075,796199996.0
2008-11-18 16:21:00,97.08,97.09,97.065,97.075,597800000.0
2008-11-18 16:22:00,97.075,97.09,96.965,97.02,839799999.0
2008-11-18 16:23:00,97.025,97.025,96.935,96.96,721100001.0
2008-11-18 16:24:00,96.96,96.96,96.915,96.935,749899999.0
2008-11-18 16:25:00,96.935,96.945,96.935,96.94,325999999.0
2008-11-18 16:26:00,96.94,96.95,96.905,96.915,916900000.0
2008-11-18 16:27:00,96.915,96.94,96.9,96.905,545199999.0
2008-11-18 16:28:00,96.91,96.91,96.82,96.875,820999999.0
2008-11-18 16:29:00,96.875,96.935,96.875,96.92,654900000.0
2008-11-18 16:30:00,96.92,96.96,96.775,96.78,938299999.0
2008-11-18 16:31:00,96.78,96.87,96.76,96.87,712699998.0
2008-11-18 16:32:00,96.875,96.93,96.815,96.9,479600000.0
2008-11-18 16:33:00,96.9,96.915,96.835,96.85,370700000.0
2008-11-18 16:34:00,96.85,96.885,96.83,96.865,398100000.0
2008-11-18 16:35:00,96.865,96.955,96.865,96.945,432500000.0
2008-11-18 16:36:00,96.94,97.01,96.935,96.955,440300000.0
2008-11-18 16:37:00,96.955,96.975,96.9,96.945,429300000.0
2008-11-18 16:38:00,96.945,97.075,96.925,97.055,477000000.0
2008-11-18 16:39:00,97.05,97.05,96.965,97.01,453600000.0
2008-11-18 16:40:00,97.01,97.075,97.01,97.065,404400000.0
2008-11-18 16:41:00,97.065,97.14,97.065,97.095,354700000.0
2008-11-18 16:42:00,97.08,97.09,97.01,97.04,560799999.0
2008-11-18 16:43:00,97.045,97.05,96.96,97.015,535600000.0
2008-11-18 16:44:00,97.005,97.01,96.925,96.935,634499995.0
2008-11-18 16:45:00,96.935,96.96,96.89,96.94,530400001.0
2008-11-18 16:46:00,96.945,96.975,96.89,96.89,331600000.0
2008-11-18 16:47:00,96.89,96.975,96.88,96.94,365500000.0
2008-11-18 16:48:00,96.945,97.01,96.945,97.005,231300000.0
2008-11-18 16:49:00,97.005,97.005,96.905,96.98,369200000.0
2008-11-18 16:50:00,96.98,96.995,96.905,96.95,451199999.0
2008-11-18 16:51:00,96.945,96.95,96.885,96.915,511100000.0
2008-11-18 16:52:00,96.92,96.95,96.88,96.895,428900000.0
2008-11-18 16:53:00,96.895,96.93,96.82,96.835,390900000.0
2008-11-18 16:54:00,96.835,96.85,96.8,96.805,303600000.0
2008-11-18 16:55:00,96.81,96.84,96.775,96.84,418800000.0
2008-11-18 16:56:00,96.835,96.84,96.725,96.77,348900000.0
2008-11-18 16:57:00,96.775,96.83,96.76,96.765,474900000.0
2008-11-18 16:58:00,96.765,96.83,96.75,96.83,487300000.0
2008-11-18 16:59:00,96.83,96.86,96.775,96.83,696000000.0
2008-11-18 17:00:00,96.825,96.845,96.79,96.8,416700000.0
2008-11-18 17:01:00,96.8,96.805,96.75,96.795,293800000.0
2008-11-18 17:02:00,96.8,96.835,96.745,96.775,438300000.0
2008-11-18 17:03:00,96.78,96.785,96.665,96.705,476100000.0
2008-11-18 17:04:00,96.705,96.72,96.66,96.695,429100000.0
2008-11-18 17:05:00,96.695,96.745,96.695,96.745,233400000.0
2008-11-18 17:06:00,96.745,96.745,96.685,96.715,221900000.0
2008-11-18 17:07:00,96.71,96.725,96.665,96.665,289900000.0
2008-11-18 17:08:00,96.67,96.73,96.67,96.73,206700000.0
2008-11-18 17:09:00,96.725,96.75,96.715,96.725,337700000.0
2008-11-18 17:10:00,96.73,96.8,96.7,96.78,313799999.0
2008-11-18 17:11:00,96.785,96.795,96.75,96.75,286500000.0
2008-11-18 17:12:00,96.76,96.8,96.75,96.79,396100000.0
2008-11-18 17:13:00,96.79,96.845,96.775,96.845,400900000.0
2008-11-18 17:14:00,96.83,96.83,96.78,96.785,306300000.0
2008-11-18 17:15:00,96.785,96.83,96.78,96.825,213700000.0
2008-11-18 17:16:00,96.825,96.89,96.785,96.865,479600000.0
2008-11-18 17:17:00,96.865,96.885,96.835,96.885,288800000.0
2008-11-18 17:18:00,96.885,96.94,96.88,96.9,290800000.0
2008-11-18 17:19:00,96.905,96.91,96.86,96.9,364700000.0
2008-11-18 17:20:00,96.895,96.985,96.895,96.935,456800000.0
2008-11-18 17:21:00,96.935,96.96,96.915,96.935,329700000.0
2008-11-18 17:22:00,96.94,97.005,96.905,96.97,272300000.0
2008-11-18 17:23:00,96.975,97.0,96.9,96.905,451700000.0
2008-11-18 17:24:00,96.91,97.0,96.91,96.925,377800000.0
2008-11-18 17:25:00,96.915,96.96,96.89,96.96,463700000.0
2008-11-18 17:26:00,96.965,96.97,96.935,96.95,485700000.0
2008-11-18 17:27:00,96.96,97.08,96.95,97.06,255700000.0
2008-11-18 17:28:00,97.06,97.115,97.025,97.115,308100000.0
2008-11-18 17:29:00,97.115,97.13,97.09,97.115,414400000.0
2008-11-18 17:30:00,97.11,97.12,97.01,97.01,600400000.0
2008-11-18 17:31:00,97.01,97.045,96.97,97.035,613500000.0
2008-11-18 17:32:00,97.04,97.07,97.0,97.015,616500000.0
2008-11-18 17:33:00,97.02,97.065,97.01,97.03,669700000.0
2008-11-18 17:34:00,97.025,97.025,96.945,96.965,460200000.0
2008-11-18 17:35:00,96.96,97.04,96.93,97.005,671199998.0
2008-11-18 17:36:00,97.005,97.045,96.985,97.005,599900000.0
2008-11-18 17:37:00,97.0,97.035,96.965,97.005,602000000.0
2008-11-18 17:38:00,97.015,97.095,97.015,97.085,578800000.0
2008-11-18 17:39:00,97.08,97.12,97.065,97.095,584200000.0
2008-11-18 17:40:00,97.09,97.24,97.07,97.23,688500000.0
2008-11-18 17:41:00,97.23,97.35,97.23,97.285,691900001.0
2008-11-18 17:42:00,97.285,97.285,97.17,97.17,625100000.0
2008-11-18 17:43:00,97.165,97.185,97.125,97.125,636400000.0
2008-11-18 17:44:00,97.115,97.155,97.095,97.105,595300000.0
2008-11-18 17:45:00,97.1,97.16,97.095,97.125,695700000.0
2008-11-18 17:46:00,97.125,97.125,97.095,97.12,710600000.0
2008-11-18 17:47:00,97.115,97.135,97.085,97.11,548700000.0
2008-11-18 17:48:00,97.12,97.16,97.11,97.13,541800001.0
2008-11-18 17:49:00,97.135,97.23,97.13,97.22,550400000.0
2008-11-18 17:50:00,97.22,97.22,97.17,97.19,359700000.0
2008-11-18 17:51:00,97.185,97.22,97.155,97.205,420300000.0
2008-11-18 17:52:00,97.205,97.27,97.195,97.22,472000000.0
2008-11-18 17:53:00,97.22,97.26,97.19,97.225,596400000.0
2008-11-18 17:54:00,97.235,97.295,97.22,97.26,712899999.0
2008-11-18 17:55:00,97.255,97.31,97.255,97.305,562900000.0
2008-11-18 17:56:00,97.305,97.345,97.28,97.305,574599999.0
2008-11-18 17:57:00,97.305,97.35,97.27,97.35,585600000.0
2008-11-18 17:58:00,97.34,97.405,97.335,97.38,561799999.0
2008-11-18 17:59:00,97.385,97.41,97.34,97.385,573900000.0
2008-11-18 18:00:00,97.385,97.395,97.315,97.325,510200000.0
2008-11-18 18:01:00,97.32,97.335,97.29,97.305,673500000.0
2008-11-18 18:02:00,97.305,97.335,97.265,97.28,538400000.0
2008-11-18 18:03:00,97.28,97.29,97.245,97.26,643300000.0
2008-11-18 18:04:00,97.26,97.295,97.225,97.24,677100000.0
2008-11-18 18:05:00,97.24,97.27,97.195,97.25,684900000.0
2008-11-18 18:06:00,97.25,97.27,97.19,97.21,625399999.0
2008-11-18 18:07:00,97.215,97.235,97.175,97.205,760100002.0
2008-11-18 18:08:00,97.205,97.265,97.2,97.21,780000000.0
2008-11-18 18:09:00,97.215,97.255,97.185,97.23,411100000.0
2008-11-18 18:10:00,97.215,97.255,97.215,97.24,535500000.0
2008-11-18 18:11:00,97.24,97.325,97.235,97.285,415400000.0
2008-11-18 18:12:00,97.28,97.28,97.215,97.235,484800000.0
2008-11-18 18:13:00,97.25,97.265,97.215,97.225,458499999.0
2008-11-18 18:14:00,97.235,97.3,97.22,97.275,446700000.0
2008-11-18 18:15:00,97.275,97.315,97.275,97.285,351700000.0
2008-11-18 18:16:00,97.285,97.325,97.285,97.285,400600000.0
2008-11-18 18:17:00,97.285,97.295,97.245,97.285,438800000.0
2008-11-18 18:18:00,97.28,97.315,97.25,97.26,315900000.0
2008-11-18 18:19:00,97.265,97.3,97.25,97.27,482900000.0
2008-11-18 18:20:00,97.265,97.3,97.265,97.275,783299999.0
2008-11-18 18:21:00,97.275,97.29,97.22,97.245,793100001.0
2008-11-18 18:22:00,97.245,97.265,97.225,97.245,449100000.0
2008-11-18 18:23:00,97.245,97.285,97.215,97.265,664099998.0
2008-11-18 18:24:00,97.265,97.275,97.205,97.23,765500000.0
2008-11-18 18:25:00,97.23,97.265,97.205,97.225,678999999.0
2008-11-18 18:26:00,97.225,97.25,97.21,97.22,516200000.0
2008-11-18 18:27:00,97.22,97.225,97.175,97.205,474300000.0
2008-11-18 18:28:00,97.215,97.25,97.205,97.245,269499999.0
2008-11-18 18:29:00,97.245,97.28,97.235,97.245,645700000.0
2008-11-18 18:30:00,97.245,97.27,97.225,97.245,546900000.0
2008-11-18 18:31:00,97.245,97.275,97.195,97.27,452599999.0
2008-11-18 18:32:00,97.27,97.33,97.27,97.3,525300000.0
2008-11-18 18:33:00,97.305,97.35,97.28,97.315,512700000.0
2008-11-18 18:34:00,97.315,97.315,97.265,97.275,440799999.0
2008-11-18 18:35:00,97.285,97.32,97.275,97.31,666700004.0
2008-11-18 18:36:00,97.31,97.415,97.285,97.395,875500001.0
2008-11-18 18:37:00,97.395,97.395,97.31,97.32,728299997.0
2008-11-18 18:38:00,97.32,97.33,97.24,97.245,880499997.0
2008-11-18 18:39:00,97.245,97.29,97.245,97.28,642200002.0
2008-11-18 18:40:00,97.28,97.28,97.24,97.255,338100000.0
2008-11-18 18:41:00,97.255,97.26,97.225,97.225,245400000.0
2008-11-18 18:42:00,97.225,97.27,97.205,97.25,492500000.0
2008-11-18 18:43:00,97.24,97.26,97.185,97.22,493000000.0
2008-11-18 18:44:00,97.22,97.255,97.2,97.215,300100000.0
2008-11-18 18:45:00,97.215,97.345,97.21,97.33,825200001.0
2008-11-18 18:46:00,97.33,97.33,97.245,97.255,587800000.0
2008-11-18 18:47:00,97.25,97.29,97.24,97.25,536500000.0
2008-11-18 18:48:00,97.25,97.28,97.23,97.26,549700000.0
2008-11-18 18:49:00,97.255,97.295,97.255,97.295,454900000.0
2008-11-18 18:50:00,97.295,97.325,97.285,97.31,485700000.0
2008-11-18 18:51:00,97.315,97.36,97.29,97.31,595799999.0
2008-11-18 18:52:00,97.31,97.34,97.275,97.29,694700001.0
2008-11-18 18:53:00,97.29,97.33,97.285,97.32,592900001.0
2008-11-18 18:54:00,97.315,97.335,97.275,97.275,531600000.0
2008-11-18 18:55:00,97.28,97.33,97.275,97.31,540400000.0
2008-11-18 18:56:00,97.31,97.325,97.29,97.295,530799999.0
2008-11-18 18:57:00,97.295,97.31,97.27,97.275,447300000.0
2008-11-18 18:58:00,97.265,97.285,97.26,97.28,420600000.0
2008-11-18 18:59:00,97.28,97.38,97.28,97.38,450900000.0
2008-11-18 19:00:00,97.385,97.395,97.28,97.32,696499999.0
2008-11-18 19:01:00,97.325,97.33,97.28,97.28,464300000.0
2008-11-18 19:02:00,97.285,97.31,97.26,97.28,487300000.0
2008-11-18 19:03:00,97.28,97.28,97.22,97.24,695699999.0
2008-11-18 19:04:00,97.24,97.25,97.195,97.21,694300003.0
2008-11-18 19:05:00,97.215,97.245,97.185,97.2,757100000.0
2008-11-18 19:06:00,97.2,97.22,97.17,97.2,798600000.0
2008-11-18 19:07:00,97.21,97.24,97.185,97.23,618100003.0
2008-11-18 19:08:00,97.225,97.225,97.195,97.21,534300001.0
2008-11-18 19:09:00,97.215,97.215,97.145,97.155,842499999.0
2008-11-18 19:10:00,97.155,97.165,97.135,97.155,459500000.0
2008-11-18 19:11:00,97.155,97.185,97.12,97.14,531000000.0
2008-11-18 19:12:00,97.14,97.155,97.11,97.125,495000000.0
2008-11-18 19:13:00,97.125,97.155,97.115,97.145,542700001.0
2008-11-18 19:14:00,97.14,97.14,97.075,97.125,465900000.0
2008-11-18 19:15:00,97.125,97.15,97.115,97.115,408500000.0
2008-11-18 19:16:00,97.12,97.14,97.1,97.11,302400000.0
2008-11-18 19:17:00,97.11,97.125,97.095,97.1,453100000.0
2008-11-18 19:18:00,97.095,97.12,97.09,97.1,427900000.0
2008-11-18 19:19:00,97.1,97.1,97.03,97.04,590300001.0
2008-11-18 19:20:00,97.045,97.045,96.995,97.04,459300000.0
2008-11-18 19:21:00,97.04,97.05,97.015,97.02,369800000.0
2008-11-18 19:22:00,97.02,97.09,97.02,97.045,588600000.0
2008-11-18 19:23:00,97.05,97.065,96.99,97.035,563699999.0
2008-11-18 19:24:00,97.04,97.045,97.0,97.035,378699998.0
2008-11-18 19:25:00,97.03,97.03,96.905,96.915,612900000.0
2008-11-18 19:26:00,96.915,96.93,96.88,96.905,697600002.0
2008-11-18 19:27:00,96.9,96.96,96.885,96.945,446200000.0
2008-11-18 19:28:00,96.945,96.965,96.91,96.93,395700000.0
2008-11-18 19:29:00,96.935,97.005,96.93,96.965,415700000.0
2008-11-18 19:30:00,96.98,96.99,96.91,96.965,420299999.0
2008-11-18 19:31:00,96.95,96.96,96.905,96.945,563999999.0
2008-11-18 19:32:00,96.95,96.96,96.915,96.92,357300000.0
2008-11-18 19:33:00,96.93,96.96,96.905,96.945,598300000.0
2008-11-18 19:34:00,96.93,96.98,96.93,96.96,397899999.0
2008-11-18 19:35:00,96.965,96.965,96.935,96.945,329500001.0
2008-11-18 19:36:00,96.935,96.95,96.905,96.95,703599992.0
2008-11-18 19:37:00,96.95,96.96,96.92,96.935,473100000.0
2008-11-18 19:38:00,96.945,96.96,96.92,96.935,689499995.0
2008-11-18 19:39:00,96.94,97.005,96.92,96.99,525900000.0
2008-11-18 19:40:00,97.0,97.04,97.0,97.03,620999996.0
2008-11-18 19:41:00,97.02,97.04,97.01,97.025,339800000.0
2008-11-18 19:42:00,97.04,97.075,97.01,97.04,540300000.0
2008-11-18 19:43:00,97.04,97.065,96.995,97.0,752299996.0
2008-11-18 19:44:00,97.005,97.05,97.005,97.03,443099997.0
2008-11-18 19:45:00,97.035,97.035,96.975,97.0,423299999.0
2008-11-18 19:46:00,96.985,97.005,96.9,96.91,513700000.0
2008-11-18 19:47:00,96.905,96.945,96.9,96.93,475700003.0
2008-11-18 19:48:00,96.92,96.94,96.92,96.935,253700000.0
2008-11-18 19:49:00,96.935,96.95,96.92,96.93,653800002.0
2008-11-18 19:50:00,96.93,96.935,96.9,96.925,377600000.0
2008-11-18 19:51:00,96.93,96.96,96.87,96.885,669300003.0
2008-11-18 19:52:00,96.89,96.925,96.885,96.915,840599998.0
2008-11-18 19:53:00,96.915,96.92,96.89,96.915,386800001.0
2008-11-18 19:54:00,96.92,96.93,96.88,96.93,533299998.0
2008-11-18 19:55:00,96.92,96.99,96.91,96.94,612000002.0
2008-11-18 19:56:00,96.95,96.97,96.94,96.955,289900001.0
2008-11-18 19:57:00,96.97,97.02,96.955,96.955,530700000.0
2008-11-18 19:58:00,96.965,96.985,96.955,96.965,232299999.0
2008-11-18 19:59:00,96.955,96.975,96.95,96.96,340099999.0
2008-11-18 20:00:00,96.96,96.965,96.875,96.9,934000002.0
2008-11-18 20:01:00,96.9,96.9,96.805,96.82,946900002.0
2008-11-18 20:02:00,96.825,96.875,96.81,96.86,743100002.0
2008-11-18 20:03:00,96.86,96.885,96.825,96.83,642200003.0
2008-11-18 20:04:00,96.83,96.85,96.8,96.845,1128799999.0
2008-11-18 20:05:00,96.835,96.85,96.795,96.795,973700000.0
2008-11-18 20:06:00,96.8,96.835,96.755,96.79,764700000.0
2008-11-18 20:07:00,96.79,96.8,96.705,96.705,772600000.0
2008-11-18 20:08:00,96.71,96.755,96.69,96.71,858900000.0
2008-11-18 20:09:00,96.71,96.735,96.7,96.715,594500000.0
2008-11-18 20:10:00,96.715,96.775,96.71,96.77,528600000.0
2008-11-18 20:11:00,96.77,96.77,96.715,96.73,866600000.0
2008-11-18 20:12:00,96.73,96.74,96.66,96.695,827700000.0
2008-11-18 20:13:00,96.69,96.695,96.62,96.62,791299999.0
2008-11-18 20:14:00,96.62,96.685,96.62,96.685,692100000.0
2008-11-18 20:15:00,96.68,96.7,96.655,96.665,670500000.0
2008-11-18 20:16:00,96.665,96.71,96.655,96.675,641200000.0
2008-11-18 20:17:00,96.675,96.675,96.58,96.635,772700000.0
2008-11-18 20:18:00,96.63,96.66,96.595,96.645,740100000.0
2008-11-18 20:19:00,96.645,96.67,96.63,96.665,956100001.0
2008-11-18 20:20:00,96.67,96.675,96.645,96.67,592600000.0
2008-11-18 20:21:00,96.67,96.7,96.66,96.67,506300000.0
2008-11-18 20:22:00,96.67,96.69,96.655,96.68,737700000.0
2008-11-18 20:23:00,96.685,96.75,96.685,96.74,615500000.0
2008-11-18 20:24:00,96.735,96.78,96.725,96.745,793199999.0
2008-11-18 20:25:00,96.74,96.82,96.735,96.785,634000000.0
2008-11-18 20:26:00,96.79,96.84,96.78,96.795,517699999.0
2008-11-18 20:27:00,96.8,96.81,96.775,96.8,480200000.0
2008-11-18 20:28:00,96.8,96.825,96.765,96.8,586400000.0
2008-11-18 20:29:00,96.8,96.81,96.77,96.785,503600000.0
2008-11-18 20:30:00,96.785,96.8,96.735,96.745,777300000.0
2008-11-18 20:31:00,96.745,96.75,96.67,96.68,489300002.0
2008-11-18 20:32:00,96.67,96.685,96.635,96.655,555762120.0
2008-11-18 20:33:00,96.66,96.705,96.655,96.7,679400000.0
2008-11-18 20:34:00,96.7,96.81,96.695,96.765,663800001.0
2008-11-18 20:35:00,96.77,96.79,96.73,96.75,791900000.0
2008-11-18 20:36:00,96.76,96.76,96.695,96.72,790400001.0
2008-11-18 20:37:00,96.715,96.725,96.655,96.72,563200000.0
2008-11-18 20:38:00,96.72,96.735,96.68,96.695,598199999.0
2008-11-18 20:39:00,96.7,96.7,96.615,96.665,760499999.0
2008-11-18 20:40:00,96.665,96.695,96.65,96.695,589000000.0
2008-11-18 20:41:00,96.705,96.74,96.705,96.725,685000000.0
2008-11-18 20:42:00,96.725,96.765,96.705,96.705,622500000.0
2008-11-18 20:43:00,96.69,96.715,96.675,96.705,606600000.0
2008-11-18 20:44:00,96.715,96.72,96.68,96.685,280900000.0
2008-11-18 20:45:00,96.68,96.7,96.65,96.655,658600000.0
2008-11-18 20:46:00,96.655,96.69,96.55,96.555,829500000.0
2008-11-18 20:47:00,96.55,96.595,96.465,96.5,702300000.0
2008-11-18 20:48:00,96.5,96.545,96.495,96.505,726599999.0
2008-11-18 20:49:00,96.505,96.515,96.44,96.46,775700001.0
2008-11-18 20:50:00,96.465,96.5,96.435,96.5,874900000.0
2008-11-18 20:51:00,96.5,96.525,96.47,96.49,737799999.0
2008-11-18 20:52:00,96.49,96.54,96.465,96.515,756900000.0
2008-11-18 20:53:00,96.52,96.52,96.465,96.485,485700000.0
2008-11-18 20:54:00,96.48,96.53,96.48,96.515,702100000.0
2008-11-18 20:55:00,96.515,96.535,96.475,96.515,344300000.0
2008-11-18 20:56:00,96.515,96.55,96.51,96.515,670599998.0
2008-11-18 20:57:00,96.52,96.56,96.515,96.56,807300000.0
2008-11-18 20:58:00,96.56,96.575,96.52,96.525,669599998.0
2008-11-18 20:59:00,96.53,96.585,96.5,96.545,533700000.0
2008-11-18 21:00:00,96.545,96.55,96.48,96.505,660999999.0
2008-11-18 21:01:00,96.505,96.525,96.46,96.485,572400000.0
2008-11-18 21:02:00,96.48,96.555,96.475,96.55,484500000.0
2008-11-18 21:03:00,96.55,96.625,96.525,96.56,957800000.0
2008-11-18 21:04:00,96.56,96.58,96.46,96.515,747599999.0
2008-11-18 21:05:00,96.51,96.515,96.445,96.47,755499999.0
2008-11-18 21:06:00,96.485,96.485,96.415,96.475,561999999.0
2008-11-18 21:07:00,96.47,96.48,96.43,96.46,453600000.0
2008-11-18 21:08:00,96.455,96.48,96.375,96.39,854200000.0
2008-11-18 21:09:00,96.405,96.415,96.32,96.345,741099999.0
2008-11-18 21:10:00,96.345,96.4,96.325,96.4,772900000.0
2008-11-18 21:11:00,96.395,96.495,96.39,96.48,669399999.0
2008-11-18 21:12:00,96.48,96.55,96.48,96.545,531299999.0
2008-11-18 21:13:00,96.545,96.545,96.5,96.505,805499998.0
2008-11-18 21:14:00,96.51,96.53,96.465,96.515,675399999.0
2008-11-18 21:15:00,96.515,96.56,96.485,96.525,1030400000.0
2008-11-18 21:16:00,96.525,96.56,96.495,96.53,838200000.0
2008-11-18 21:17:00,96.53,96.555,96.495,96.515,604999999.0
2008-11-18 21:18:00,96.515,96.6,96.5,96.6,582199999.0
2008-11-18 21:19:00,96.595,96.595,96.54,96.545,570100000.0
2008-11-18 21:20:00,96.545,96.545,96.47,96.47,758900000.0
2008-11-18 21:21:00,96.47,96.495,96.44,96.48,702999996.0
2008-11-18 21:22:00,96.48,96.505,96.465,96.5,930700000.0
2008-11-18 21:23:00,96.5,96.57,96.5,96.57,572400000.0
2008-11-18 21:24:00,96.575,96.625,96.525,96.53,736700000.0
2008-11-18 21:25:00,96.53,96.595,96.53,96.59,837499999.0
2008-11-18 21:26:00,96.59,96.63,96.59,96.605,793300000.0
2008-11-18 21:27:00,96.605,96.635,96.58,96.625,766800000.0
2008-11-18 21:28:00,96.625,96.625,96.575,96.58,658600000.0
2008-11-18 21:29:00,96.585,96.59,96.555,96.575,549800000.0
2008-11-18 21:30:00,96.575,96.585,96.51,96.51,726500000.0
2008-11-18 21:31:00,96.505,96.515,96.415,96.485,892600000.0
2008-11-18 21:32:00,96.48,96.54,96.475,96.475,704999998.0
2008-11-18 21:33:00,96.47,96.515,96.4,96.495,1140299999.0
2008-11-18 21:34:00,96.495,96.5,96.455,96.49,843800000.0
2008-11-18 21:35:00,96.485,96.535,96.485,96.5,752300000.0
2008-11-18 21:36:00,96.505,96.545,96.505,96.545,402300000.0
2008-11-18 21:37:00,96.53,96.6,96.525,96.57,502700000.0
2008-11-18 21:38:00,96.575,96.59,96.545,96.545,588800000.0
2008-11-18 21:39:00,96.55,96.56,96.52,96.55,419700000.0
2008-11-18 21:40:00,96.555,96.595,96.55,96.555,589000000.0
2008-11-18 21:41:00,96.55,96.555,96.525,96.555,355000000.0
2008-11-18 21:42:00,96.555,96.59,96.555,96.58,502000000.0
2008-11-18 21:43:00,96.58,96.595,96.555,96.56,727600000.0
2008-11-18 21:44:00,96.56,96.56,96.465,96.495,724699999.0
2008-11-18 21:45:00,96.49,96.495,96.39,96.415,765400000.0
2008-11-18 21:46:00,96.415,96.43,96.345,96.35,782000000.0
2008-11-18 21:47:00,96.35,96.44,96.345,96.42,684500000.0
2008-11-18 21:48:00,96.42,96.46,96.38,96.405,642900000.0
2008-11-18 21:49:00,96.385,96.44,96.385,96.43,594000000.0
2008-11-18 21:50:00,96.43,96.44,96.395,96.41,645300000.0
2008-11-18 21:51:00,96.415,96.44,96.39,96.395,609000001.0
2008-11-18 21:52:00,96.4,96.45,96.385,96.39,687500000.0
2008-11-18 21:53:00,96.39,96.4,96.34,96.355,711000000.0
2008-11-18 21:54:00,96.355,96.435,96.355,96.405,572000000.0
2008-11-18 21:55:00,96.405,96.41,96.34,96.39,651500000.0
2008-11-18 21:56:00,96.385,96.435,96.38,96.415,624400002.0
2008-11-18 21:57:00,96.415,96.465,96.405,96.435,713100000.0
2008-11-18 21:58:00,96.435,96.46,96.385,96.435,681400000.0
2008-11-18 21:59:00,96.435,96.44,96.395,96.42,576000000.0
2008-11-18 22:00:00,96.405,96.47,96.4,96.465,818100000.0
2008-11-18 22:01:00,96.465,96.535,96.45,96.51,539100000.0
2008-11-18 22:02:00,96.51,96.51,96.45,96.48,496200000.0
2008-11-18 22:03:00,96.48,96.49,96.445,96.45,461300000.0
2008-11-18 22:04:00,96.445,96.45,96.375,96.405,750200000.0
2008-11-18 22:05:00,96.395,96.46,96.385,96.445,758099998.0
2008-11-18 22:06:00,96.45,96.545,96.445,96.545,734600000.0
2008-11-18 22:07:00,96.54,96.59,96.515,96.515,906299999.0
2008-11-18 22:08:00,96.515,96.595,96.515,96.565,541600000.0
2008-11-18 22:09:00,96.58,96.655,96.565,96.63,608300000.0
2008-11-18 22:10:00,96.635,96.655,96.575,96.59,652400000.0
2008-11-18 22:11:00,96.59,96.745,96.59,96.65,847399999.0
2008-11-18 22:12:00,96.65,96.66,96.605,96.62,735300000.0
2008-11-18 22:13:00,96.62,96.645,96.58,96.605,823800000.0
2008-11-18 22:14:00,96.615,96.615,96.545,96.545,656900001.0
2008-11-18 22:15:00,96.555,96.565,96.515,96.525,548100000.0
2008-11-18 22:16:00,96.525,96.535,96.49,96.515,555800000.0
2008-11-18 22:17:00,96.515,96.525,96.48,96.505,624599999.0
2008-11-18 22:18:00,96.515,96.595,96.505,96.595,636200000.0
2008-11-18 22:19:00,96.595,96.645,96.585,96.63,462400000.0
2008-11-18 22:20:00,96.63,96.635,96.58,96.61,601400000.0
2008-11-18 22:21:00,96.615,96.67,96.61,96.64,595200000.0
2008-11-18 22:22:00,96.655,96.76,96.655,96.755,770000000.0
2008-11-18 22:23:00,96.76,96.76,96.62,96.635,803300000.0
2008-11-18 22:24:00,96.64,96.64,96.59,96.6,476900000.0
2008-11-18 22:25:00,96.6,96.6,96.505,96.525,470600000.0
2008-11-18 22:26:00,96.53,96.555,96.48,96.495,572600000.0
2008-11-18 22:27:00,96.5,96.58,96.495,96.565,493600001.0
2008-11-18 22:28:00,96.565,96.57,96.52,96.535,442600000.0
2008-11-18 22:29:00,96.535,96.635,96.53,96.57,566000000.0
2008-11-18 22:30:00,96.57,96.57,96.51,96.545,618700000.0
2008-11-18 22:31:00,96.545,96.56,96.52,96.52,480800000.0
2008-11-18 22:32:00,96.53,96.54,96.445,96.455,387200000.0
2008-11-18 22:33:00,96.455,96.49,96.45,96.465,255200000.0
2008-11-18 22:34:00,96.465,96.535,96.465,96.48,227800000.0
2008-11-18 22:35:00,96.485,96.55,96.485,96.55,285600000.0
2008-11-18 22:36:00,96.54,96.61,96.54,96.595,699000000.0
2008-11-18 22:37:00,96.59,96.605,96.545,96.57,470900000.0
2008-11-18 22:38:00,96.565,96.655,96.565,96.595,407200000.0
2008-11-18 22:39:00,96.595,96.63,96.55,96.61,625300000.0
2008-11-18 22:40:00,96.61,96.685,96.61,96.675,668100000.0
2008-11-18 22:41:00,96.675,96.78,96.675,96.755,546900000.0
2008-11-18 22:42:00,96.75,96.81,96.7,96.81,422600000.0
2008-11-18 22:43:00,96.81,96.82,96.62,96.62,431600000.0
2008-11-18 22:44:00,96.62,96.63,96.59,96.595,159700000.0
2008-11-18 22:45:00,96.6,96.715,96.6,96.7,534900000.0
2008-11-18 22:46:00,96.71,96.755,96.69,96.735,492800000.0
2008-11-18 22:47:00,96.74,96.765,96.69,96.71,487300000.0
2008-11-18 22:48:00,96.71,96.795,96.695,96.78,378400000.0
2008-11-18 22:49:00,96.79,96.825,96.76,96.795,553900000.0
2008-11-18 22:50:00,96.805,96.865,96.79,96.825,370900000.0
2008-11-18 22:51:00,96.825,96.84,96.77,96.775,261500000.0
2008-11-18 22:52:00,96.77,96.82,96.75,96.78,366100000.0
2008-11-18 22:53:00,96.785,96.835,96.77,96.835,336800000.0
2008-11-18 22:54:00,96.81,96.835,96.8,96.825,320000000.0
2008-11-18 22:55:00,96.825,96.885,96.825,96.855,285600000.0
2008-11-18 22:56:00,96.855,96.88,96.84,96.855,412800000.0
2008-11-18 22:57:00,96.855,96.86,96.78,96.825,487200000.0
2008-11-18 22:58:00,96.83,96.83,96.73,96.78,454700000.0
2008-11-18 22:59:00,96.795,96.835,96.795,96.805,231800000.0
2008-11-18 23:00:00,96.795,96.83,96.79,96.825,206900000.0
2008-11-18 23:01:00,96.83,96.85,96.825,96.83,106800000.0
2008-11-18 23:02:00,96.825,96.865,96.825,96.865,127900000.0
2008-11-18 23:03:00,96.865,96.92,96.845,96.875,335100000.0
2008-11-18 23:04:00,96.89,96.9,96.845,96.85,162700000.0
2008-11-18 23:05:00,96.855,96.875,96.845,96.845,91800000.0
2008-11-18 23:06:00,96.865,96.9,96.865,96.89,250800000.0
2008-11-18 23:07:00,96.89,96.89,96.86,96.865,127100000.0
2008-11-18 23:08:00,96.87,96.91,96.87,96.91,254900000.0
2008-11-18 23:09:00,96.91,96.92,96.895,96.895,106600000.0
2008-11-18 23:10:00,96.895,96.95,96.895,96.93,133000000.0
2008-11-18 23:11:00,96.945,96.985,96.94,96.98,158200000.0
2008-11-18 23:12:00,96.98,96.98,96.935,96.94,228600000.0
2008-11-18 23:13:00,96.94,96.96,96.93,96.96,165500000.0
2008-11-18 23:14:00,96.965,96.97,96.94,96.95,116200000.0
2008-11-18 23:15:00,96.96,96.98,96.925,96.96,81200000.0
2008-11-18 23:16:00,96.965,96.965,96.955,96.965,43800000.0
2008-11-18 23:17:00,96.965,96.965,96.965,96.965,13800000.0
2008-11-18 23:18:00,96.965,97.055,96.965,97.045,287300000.0
2008-11-18 23:19:00,97.045,97.095,97.04,97.075,214800000.0
2008-11-18 23:20:00,97.08,97.11,97.02,97.035,336000000.0
2008-11-18 23:21:00,97.045,97.06,97.02,97.06,168400000.0
2008-11-18 23:22:00,97.06,97.115,97.055,97.08,145900000.0
2008-11-18 23:23:00,97.085,97.15,97.085,97.145,225600000.0
2008-11-18 23:24:00,97.145,97.15,97.115,97.13,83300000.0
2008-11-18 23:25:00,97.13,97.155,97.125,97.13,114400000.0
2008-11-18 23:26:00,97.125,97.13,97.125,97.13,58200000.0
2008-11-18 23:27:00,97.105,97.105,97.085,97.085,8200000.0
2008-11-18 23:28:00,97.09,97.1,97.045,97.065,211700000.0
2008-11-18 23:29:00,97.06,97.08,97.045,97.06,353400000.0
2008-11-18 23:30:00,97.06,97.065,96.97,96.985,322600000.0
2008-11-18 23:31:00,96.975,96.975,96.965,96.965,95400000.0
2008-11-18 23:32:00,96.96,96.98,96.96,96.975,169200000.0
2008-11-18 23:33:00,96.98,96.98,96.905,96.915,205800000.0
2008-11-18 23:34:00,96.93,96.95,96.915,96.915,259200000.0
2008-11-18 23:35:00,96.915,96.93,96.905,96.92,105300000.0
2008-11-18 23:36:00,96.925,96.93,96.905,96.905,103600000.0
2008-11-18 23:37:00,96.91,96.925,96.91,96.915,55200000.0
2008-11-18 23:38:00,96.92,96.92,96.92,96.92,8400000.0
2008-11-18 23:39:00,96.92,96.935,96.92,96.93,120400000.0
2008-11-18 23:40:00,96.935,96.935,96.915,96.92,119800000.0
2008-11-18 23:41:00,96.92,96.92,96.915,96.92,94800000.0
2008-11-18 23:42:00,96.925,96.93,96.91,96.915,105000000.0
2008-11-18 23:43:00,96.92,96.925,96.89,96.9,229400000.0
2008-11-18 23:44:00,96.9,96.92,96.9,96.9,229000000.0
2008-11-18 23:45:00,96.905,96.95,96.9,96.935,481999993.0
2008-11-18 23:46:00,96.935,96.94,96.92,96.935,198400000.0
2008-11-18 23:47:00,96.94,96.94,96.935,96.935,33600000.0
2008-11-18 23:48:00,96.94,96.94,96.92,96.935,159000000.0
2008-11-18 23:49:00,96.935,96.935,96.93,96.935,139800000.0
2008-11-18 23:50:00,96.94,97.0,96.94,96.96,167200000.0
2008-11-18 23:51:00,96.97,96.985,96.955,96.97,342400000.0
2008-11-18 23:52:00,96.89,96.9,96.88,96.89,123000000.0
2008-11-18 23:53:00,96.965,96.995,96.955,96.995,123000000.0
2008-11-18 23:54:00,96.985,96.99,96.98,96.985,30400000.0
2008-11-18 23:55:00,96.99,97.005,96.975,97.005,147300000.0
2008-11-18 23:56:00,97.005,97.005,97.005,97.005,79800000.0
2008-11-18 23:57:00,97.005,97.01,97.0,97.01,63000000.0
2008-11-18 23:58:00,97.005,97.005,96.99,96.99,18200000.0
2008-11-18 23:59:00,96.99,97.015,96.99,97.015,19500000.0
2008-11-19 00:00:00,96.97,97.06,96.97,97.03,159600000.0
2008-11-19 00:01:00,97.03,97.03,96.92,96.965,103200000.0
2008-11-19 00:02:00,96.97,96.98,96.915,96.965,165000000.0
2008-11-19 00:03:00,96.965,96.97,96.93,96.965,73800000.0
2008-11-19 00:04:00,96.97,97.02,96.97,97.0,117600000.0
2008-11-19 00:05:00,97.01,97.035,96.96,97.015,186000000.0
2008-11-19 00:06:00,97.01,97.015,97.01,97.015,15600000.0
2008-11-19 00:07:00,97.03,97.035,96.985,97.0,85200000.0
2008-11-19 00:08:00,97.015,97.035,97.015,97.025,36000000.0
2008-11-19 00:09:00,97.03,97.055,96.95,97.03,292200000.0
2008-11-19 00:10:00,97.035,97.13,97.035,97.07,187000000.0
2008-11-19 00:11:00,97.055,97.07,97.055,97.065,82200000.0
2008-11-19 00:12:00,97.07,97.1,97.055,97.1,230999999.0
2008-11-19 00:13:00,97.1,97.1,97.045,97.095,309500000.0
2008-11-19 00:14:00,97.09,97.14,97.085,97.13,194500000.0
2008-11-19 00:15:00,97.115,97.115,97.1,97.1,257400000.0
2008-11-19 00:16:00,97.1,97.11,97.1,97.11,69300000.0
2008-11-19 00:17:00,97.115,97.135,97.11,97.11,107200000.0
2008-11-19 00:18:00,97.11,97.115,97.075,97.075,292599999.0
2008-11-19 00:19:00,97.08,97.095,97.075,97.095,82200000.0
2008-11-19 00:20:00,97.1,97.1,97.095,97.095,14400000.0
2008-11-19 00:21:00,97.105,97.105,97.045,97.045,91800000.0
2008-11-19 00:22:00,97.045,97.05,97.015,97.015,48400000.0
2008-11-19 00:23:00,97.015,97.02,97.015,97.015,56700000.0
2008-11-19 00:24:00,97.02,97.025,96.985,96.99,97400000.0
2008-11-19 00:25:00,96.985,97.0,96.915,96.935,444600000.0
2008-11-19 00:26:00,96.935,96.935,96.935,96.935,18000000.0
2008-11-19 00:27:00,96.95,96.95,96.95,96.95,6000000.0
2008-11-19 00:28:00,96.95,96.965,96.875,96.89,309700001.0
2008-11-19 00:29:00,96.89,96.905,96.815,96.84,210999999.0
2008-11-19 00:30:00,96.84,96.84,96.795,96.81,257700000.0
2008-11-19 00:31:00,96.81,96.815,96.775,96.81,76800000.0
2008-11-19 00:32:00,96.805,96.81,96.715,96.75,288700000.0
2008-11-19 00:33:00,96.75,96.765,96.735,96.75,132100000.0
2008-11-19 00:34:00,96.75,96.805,96.75,96.78,242100000.0
2008-11-19 00:35:00,96.79,96.81,96.785,96.805,150300000.0
2008-11-19 00:36:00,96.805,96.805,96.795,96.8,46000000.0
2008-11-19 00:37:00,96.8,96.85,96.8,96.85,170500000.0
2008-11-19 00:38:00,96.865,96.93,96.85,96.88,260299999.0
2008-11-19 00:39:00,96.9,96.9,96.895,96.895,8200000.0
2008-11-19 00:40:00,96.74,96.74,96.71,96.71,14200000.0
2008-11-19 00:41:00,96.7,96.73,96.68,96.73,14200000.0
2008-11-19 00:42:00,96.71,96.72,96.67,96.68,14200000.0
2008-11-19 00:43:00,96.9,96.905,96.9,96.905,14200000.0
2008-11-19 00:44:00,96.905,96.915,96.905,96.915,77700000.0
2008-11-19 00:45:00,96.915,96.915,96.915,96.915,12000000.0
2008-11-19 00:46:00,96.91,96.915,96.9,96.9,53300000.0
2008-11-19 00:47:00,96.9,96.9,96.9,96.9,10200000.0
2008-11-19 00:48:00,96.905,96.905,96.9,96.9,19000000.0
2008-11-19 00:49:00,96.9,96.9,96.875,96.875,28200000.0
2008-11-19 00:50:00,96.875,96.88,96.875,96.875,120700000.0
2008-11-19 00:51:00,96.875,96.875,96.875,96.875,18000000.0
2008-11-19 00:52:00,96.875,96.885,96.875,96.875,112200000.0
2008-11-19 00:53:00,96.885,96.885,96.885,96.885,24000000.0
2008-11-19 00:54:00,96.885,96.885,96.88,96.885,54800000.0
2008-11-19 00:55:00,96.89,96.905,96.865,96.885,82200000.0
2008-11-19 00:56:00,96.885,96.885,96.885,96.885,12000000.0
2008-11-19 00:57:00,96.885,96.885,96.885,96.885,12000000.0
2008-11-19 00:58:00,96.885,96.885,96.885,96.885,24000000.0
2008-11-19 00:59:00,96.91,96.93,96.87,96.87,39600000.0
2008-11-19 01:00:00,96.885,96.935,96.875,96.935,218100000.0
2008-11-19 01:01:00,96.93,96.93,96.915,96.915,99100000.0
2008-11-19 01:02:00,96.905,96.945,96.865,96.88,176400000.0
2008-11-19 01:03:00,96.875,96.895,96.845,96.88,213500000.0
2008-11-19 01:04:00,96.875,96.895,96.855,96.88,141900000.0
2008-11-19 01:05:00,96.88,96.88,96.805,96.83,146100000.0
2008-11-19 01:06:00,96.83,96.83,96.75,96.75,257400000.0
2008-11-19 01:07:00,96.75,96.755,96.75,96.755,72900000.0
2008-11-19 01:08:00,96.755,96.795,96.74,96.795,238600000.0
2008-11-19 01:09:00,96.79,96.8,96.76,96.785,61300000.0
2008-11-19 01:10:00,96.775,96.78,96.765,96.765,69700000.0
2008-11-19 01:11:00,96.775,96.775,96.775,96.775,1000000.0
2008-11-19 01:12:00,96.775,96.775,96.775,96.775,5000000.0
2008-11-19 01:13:00,96.765,96.77,96.76,96.76,38400000.0
2008-11-19 01:14:00,96.765,96.765,96.765,96.765,27400000.0
2008-11-19 01:15:00,96.765,96.795,96.765,96.78,53800000.0
2008-11-19 01:16:00,96.78,96.78,96.775,96.775,83300000.0
2008-11-19 01:17:00,96.77,96.77,96.76,96.76,36000000.0
2008-11-19 01:18:00,96.76,96.765,96.76,96.76,21800000.0
2008-11-19 01:19:00,96.76,96.765,96.76,96.765,32700000.0
2008-11-19 01:20:00,96.765,96.785,96.765,96.77,163300000.0
2008-11-19 01:21:00,96.77,96.81,96.77,96.81,188900000.0
2008-11-19 01:22:00,96.805,96.82,96.805,96.81,98699999.0
2008-11-19 01:23:00,96.81,96.82,96.81,96.815,18400000.0
2008-11-19 01:24:00,96.82,96.82,96.82,96.82,2500000.0
2008-11-19 01:25:00,96.82,96.82,96.81,96.81,39700000.0
2008-11-19 01:26:00,96.81,96.82,96.785,96.805,204000001.0
2008-11-19 01:27:00,96.805,96.85,96.8,96.84,86300000.0
2008-11-19 01:28:00,96.84,96.85,96.805,96.805,97900000.0
2008-11-19 01:29:00,96.81,96.82,96.775,96.775,129100000.0
2008-11-19 01:30:00,96.775,96.775,96.76,96.775,140100000.0
2008-11-19 01:31:00,96.775,96.775,96.77,96.775,18600000.0
2008-11-19 01:32:00,96.765,96.78,96.755,96.78,68700000.0
2008-11-19 01:33:00,96.78,96.78,96.78,96.78,2200000.0
2008-11-19 01:34:00,96.78,96.78,96.78,96.78,1000000.0
2008-11-19 01:35:00,96.78,96.78,96.78,96.78,1000000.0
2008-11-19 01:36:00,96.78,96.79,96.78,96.78,73000000.0
2008-11-19 01:37:00,96.78,96.79,96.78,96.785,84100000.0
2008-11-19 01:38:00,96.785,96.785,96.735,96.74,136200000.0
2008-11-19 01:39:00,96.74,96.74,96.735,96.74,56700000.0
2008-11-19 01:40:00,96.735,96.74,96.705,96.725,263900000.0
2008-11-19 01:41:00,96.725,96.725,96.67,96.715,385100001.0
2008-11-19 01:42:00,96.705,96.71,96.66,96.67,287200000.0
2008-11-19 01:43:00,96.67,96.705,96.64,96.705,245200000.0
2008-11-19 01:44:00,96.705,96.705,96.685,96.685,124200000.0
2008-11-19 01:45:00,96.68,96.73,96.67,96.72,340500000.0
2008-11-19 01:46:00,96.735,96.78,96.735,96.755,162700000.0
2008-11-19 01:47:00,96.755,96.765,96.755,96.755,57200000.0
2008-11-19 01:48:00,96.75,96.75,96.725,96.73,188000000.0
2008-11-19 01:49:00,96.73,96.73,96.715,96.715,54900000.0
2008-11-19 01:50:00,96.71,96.72,96.705,96.715,74800000.0
2008-11-19 01:51:00,96.72,96.735,96.685,96.7,264600000.0
2008-11-19 01:52:00,96.69,96.7,96.675,96.7,340800000.0
2008-11-19 01:53:00,96.7,96.72,96.695,96.715,147500000.0
2008-11-19 01:54:00,96.72,96.735,96.71,96.735,77000000.0
2008-11-19 01:55:00,96.71,96.75,96.71,96.73,90800000.0
2008-11-19 01:56:00,96.735,96.74,96.735,96.74,16300000.0
2008-11-19 01:57:00,96.735,96.74,96.735,96.74,3700000.0
2008-11-19 01:58:00,96.74,96.765,96.735,96.755,62700000.0
2008-11-19 01:59:00,96.755,96.775,96.735,96.75,143100000.0
2008-11-19 02:00:00,96.75,96.765,96.71,96.715,103700000.0
2008-11-19 02:01:00,96.71,96.715,96.68,96.68,113100000.0
2008-11-19 02:02:00,96.675,96.685,96.67,96.685,68100000.0
2008-11-19 02:03:00,96.685,96.7,96.66,96.685,99700000.0
2008-11-19 02:04:00,96.685,96.69,96.66,96.69,162700000.0
2008-11-19 02:05:00,96.695,96.72,96.68,96.7,322800000.0
2008-11-19 02:06:00,96.705,96.705,96.69,96.695,34600000.0
2008-11-19 02:07:00,96.695,96.745,96.675,96.7,319300000.0
2008-11-19 02:08:00,96.705,96.73,96.68,96.73,178400000.0
2008-11-19 02:09:00,96.72,96.72,96.68,96.695,148700000.0
2008-11-19 02:10:00,96.69,96.695,96.685,96.685,19100000.0
2008-11-19 02:11:00,96.685,96.71,96.67,96.695,190800000.0
2008-11-19 02:12:00,96.695,96.725,96.69,96.69,186200000.0
2008-11-19 02:13:00,96.69,96.69,96.625,96.64,381600000.0
2008-11-19 02:14:00,96.64,96.655,96.605,96.645,229300000.0
2008-11-19 02:15:00,96.645,96.645,96.62,96.63,62700000.0
2008-11-19 02:16:00,96.63,96.65,96.625,96.65,76900000.0
2008-11-19 02:17:00,96.65,96.655,96.645,96.655,27500000.0
2008-11-19 02:18:00,96.655,96.655,96.585,96.59,88000000.0
2008-11-19 02:19:00,96.595,96.64,96.595,96.64,71000000.0
2008-11-19 02:20:00,96.64,96.64,96.625,96.625,43400000.0
2008-11-19 02:21:00,96.63,96.635,96.625,96.635,75700000.0
2008-11-19 02:22:00,96.635,96.64,96.605,96.615,171000000.0
2008-11-19 02:23:00,96.615,96.625,96.615,96.625,39400000.0
2008-11-19 02:24:00,96.62,96.63,96.62,96.63,32400000.0
2008-11-19 02:25:00,96.625,96.66,96.625,96.655,43700000.0
2008-11-19 02:26:00,96.66,96.695,96.655,96.69,98600000.0
2008-11-19 02:27:00,96.695,96.695,96.68,96.685,85700000.0
2008-11-19 02:28:00,96.685,96.71,96.685,96.695,97000000.0
2008-11-19 02:29:00,96.69,96.7,96.69,96.7,26900000.0
2008-11-19 02:30:00,96.7,96.7,96.655,96.655,45700000.0
2008-11-19 02:31:00,96.655,96.69,96.645,96.68,132400000.0
2008-11-19 02:32:00,96.68,96.69,96.67,96.68,124200000.0
2008-11-19 02:33:00,96.69,96.71,96.66,96.695,161300000.0
2008-11-19 02:34:00,96.69,96.7,96.675,96.675,108400000.0
2008-11-19 02:35:00,96.675,96.705,96.655,96.705,212000000.0
2008-11-19 02:36:00,96.705,96.715,96.665,96.675,166800000.0
2008-11-19 02:37:00,96.675,96.7,96.67,96.67,103800000.0
2008-11-19 02:38:00,96.675,96.69,96.61,96.62,354200000.0
2008-11-19 02:39:00,96.62,96.63,96.595,96.62,230500000.0
2008-11-19 02:40:00,96.625,96.645,96.615,96.64,130500000.0
2008-11-19 02:41:00,96.64,96.65,96.635,96.645,128700000.0
2008-11-19 02:42:00,96.645,96.645,96.605,96.63,146300000.0
2008-11-19 02:43:00,96.63,96.645,96.555,96.555,217800000.0
2008-11-19 02:44:00,96.565,96.57,96.5,96.55,192000000.0
2008-11-19 02:45:00,96.55,96.55,96.53,96.54,89900000.0
2008-11-19 02:46:00,96.545,96.575,96.515,96.515,251300000.0
2008-11-19 02:47:00,96.52,96.53,96.51,96.52,100600000.0
2008-11-19 02:48:00,96.525,96.53,96.505,96.51,107000000.0
2008-11-19 02:49:00,96.51,96.53,96.51,96.515,56400000.0
2008-11-19 02:50:00,96.51,96.52,96.51,96.515,52200000.0
2008-11-19 02:51:00,96.515,96.57,96.515,96.565,189800000.0
2008-11-19 02:52:00,96.56,96.565,96.53,96.535,88400000.0
2008-11-19 02:53:00,96.54,96.56,96.53,96.555,198000000.0
2008-11-19 02:54:00,96.545,96.555,96.485,96.54,358200000.0
2008-11-19 02:55:00,96.54,96.54,96.455,96.51,264400000.0
2008-11-19 02:56:00,96.51,96.52,96.47,96.485,208800000.0
2008-11-19 02:57:00,96.485,96.53,96.48,96.52,213800000.0
2008-11-19 02:58:00,96.52,96.54,96.515,96.52,178000000.0
2008-11-19 02:59:00,96.535,96.56,96.495,96.52,272600000.0
2008-11-19 03:00:00,96.52,96.525,96.49,96.5,192600000.0
2008-11-19 03:01:00,96.5,96.535,96.5,96.525,224400000.0
2008-11-19 03:02:00,96.53,96.535,96.505,96.515,169800000.0
2008-11-19 03:03:00,96.515,96.555,96.515,96.525,221800000.0
2008-11-19 03:04:00,96.515,96.535,96.51,96.52,182200000.0
2008-11-19 03:05:00,96.525,96.545,96.525,96.53,88400000.0
2008-11-19 03:06:00,96.525,96.54,96.52,96.52,64000000.0
2008-11-19 03:07:00,96.52,96.53,96.505,96.505,118600000.0
2008-11-19 03:08:00,96.505,96.51,96.485,96.5,159400000.0
2008-11-19 03:09:00,96.5,96.525,96.5,96.5,230600000.0
2008-11-19 03:10:00,96.505,96.51,96.495,96.51,138800000.0
2008-11-19 03:11:00,96.515,96.52,96.495,96.51,151600000.0
2008-11-19 03:12:00,96.515,96.515,96.515,96.515,1000000.0
2008-11-19 03:13:00,96.515,96.54,96.515,96.53,185600000.0
2008-11-19 03:14:00,96.53,96.545,96.53,96.54,107200000.0
2008-11-19 03:15:00,96.54,96.54,96.515,96.53,183900000.0
2008-11-19 03:16:00,96.52,96.62,96.52,96.62,121000000.0
2008-11-19 03:17:00,96.62,96.62,96.555,96.61,436400000.0
2008-11-19 03:18:00,96.62,96.635,96.605,96.625,295800000.0
2008-11-19 03:19:00,96.625,96.63,96.61,96.61,105400000.0
2008-11-19 03:20:00,96.6,96.635,96.595,96.635,157400000.0
2008-11-19 03:21:00,96.635,96.64,96.6,96.61,166800000.0
2008-11-19 03:22:00,96.61,96.645,96.605,96.645,213600000.0
2008-11-19 03:23:00,96.635,96.68,96.635,96.67,223800000.0
2008-11-19 03:24:00,96.67,96.67,96.63,96.65,277800001.0
2008-11-19 03:25:00,96.645,96.66,96.61,96.61,211600000.0
2008-11-19 03:26:00,96.61,96.615,96.575,96.595,261200000.0
2008-11-19 03:27:00,96.595,96.595,96.57,96.58,195800000.0
2008-11-19 03:28:00,96.585,96.62,96.57,96.57,165400000.0
2008-11-19 03:29:00,96.565,96.58,96.535,96.535,175600000.0
2008-11-19 03:30:00,96.545,96.55,96.53,96.54,87200000.0
2008-11-19 03:31:00,96.545,96.57,96.545,96.56,110000000.0
2008-11-19 03:32:00,96.56,96.58,96.56,96.58,143200000.0
2008-11-19 03:33:00,96.59,96.605,96.585,96.6,168600000.0
2008-11-19 03:34:00,96.595,96.615,96.595,96.615,79200000.0
2008-11-19 03:35:00,96.615,96.615,96.575,96.59,116600000.0
2008-11-19 03:36:00,96.585,96.59,96.58,96.58,57800000.0
2008-11-19 03:37:00,96.59,96.59,96.55,96.56,71400000.0
2008-11-19 03:38:00,96.56,96.58,96.555,96.58,85800000.0
2008-11-19 03:39:00,96.58,96.61,96.57,96.595,295000000.0
2008-11-19 03:40:00,96.595,96.615,96.585,96.59,98400000.0
2008-11-19 03:41:00,96.6,96.615,96.6,96.6,72400000.0
2008-11-19 03:42:00,96.6,96.62,96.595,96.62,54000000.0
2008-11-19 03:43:00,96.62,96.63,96.6,96.61,94400000.0
2008-11-19 03:44:00,96.62,96.62,96.615,96.62,51800000.0
2008-11-19 03:45:00,96.625,96.625,96.62,96.62,6400000.0
2008-11-19 03:46:00,96.62,96.645,96.61,96.64,334400000.0
2008-11-19 03:47:00,96.645,96.655,96.62,96.635,187900000.0
2008-11-19 03:48:00,96.63,96.64,96.605,96.605,201600000.0
2008-11-19 03:49:00,96.6,96.605,96.6,96.605,24400000.0
2008-11-19 03:50:00,96.605,96.61,96.585,96.59,96800000.0
2008-11-19 03:51:00,96.6,96.62,96.6,96.61,65400000.0
2008-11-19 03:52:00,96.61,96.61,96.59,96.59,119200003.0
2008-11-19 03:53:00,96.59,96.59,96.59,96.59,27800000.0
2008-11-19 03:54:00,96.59,96.6,96.59,96.595,194400000.0
2008-11-19 03:55:00,96.6,96.6,96.59,96.6,40600000.0
2008-11-19 03:56:00,96.6,96.625,96.6,96.625,182200000.0
2008-11-19 03:57:00,96.625,96.625,96.605,96.605,301200000.0
2008-11-19 03:58:00,96.595,96.6,96.515,96.54,568400002.0
2008-11-19 03:59:00,96.53,96.585,96.52,96.58,292700000.0
2008-11-19 04:00:00,96.58,96.6,96.555,96.575,404400001.0
2008-11-19 04:01:00,96.575,96.585,96.565,96.585,150000000.0
2008-11-19 04:02:00,96.585,96.615,96.575,96.595,126200000.0
2008-11-19 04:03:00,96.59,96.59,96.56,96.565,524400001.0
2008-11-19 04:04:00,96.565,96.57,96.535,96.55,320600000.0
2008-11-19 04:05:00,96.545,96.56,96.54,96.555,237600000.0
2008-11-19 04:06:00,96.555,96.565,96.55,96.565,294800000.0
2008-11-19 04:07:00,96.565,96.6,96.565,96.6,58600000.0
2008-11-19 04:08:00,96.595,96.595,96.575,96.58,187200000.0
2008-11-19 04:09:00,96.58,96.585,96.57,96.57,97200000.0
2008-11-19 04:10:00,96.575,96.575,96.57,96.57,68000000.0
2008-11-19 04:11:00,96.57,96.58,96.565,96.57,92600000.0
2008-11-19 04:12:00,96.58,96.585,96.575,96.575,74600000.0
2008-11-19 04:13:00,96.575,96.575,96.575,96.575,4200000.0
2008-11-19 04:14:00,96.57,96.61,96.57,96.605,233600000.0
2008-11-19 04:15:00,96.605,96.61,96.58,96.605,140000000.0
2008-11-19 04:16:00,96.61,96.61,96.6,96.6,16200000.0
2008-11-19 04:17:00,96.605,96.61,96.585,96.585,102800000.0
2008-11-19 04:18:00,96.58,96.585,96.58,96.585,9600000.0
2008-11-19 04:19:00,96.595,96.605,96.595,96.6,45600000.0
2008-11-19 04:20:00,96.6,96.6,96.585,96.585,89200000.0
2008-11-19 04:21:00,96.585,96.6,96.585,96.59,41600000.0
2008-11-19 04:22:00,96.59,96.595,96.58,96.59,169000000.0
2008-11-19 04:23:00,96.59,96.59,96.58,96.58,269600000.0
2008-11-19 04:24:00,96.58,96.59,96.58,96.585,138200000.0
2008-11-19 04:25:00,96.59,96.59,96.555,96.555,336000000.0
2008-11-19 04:26:00,96.555,96.575,96.54,96.545,548400000.0
2008-11-19 04:27:00,96.55,96.56,96.545,96.555,271600000.0
2008-11-19 04:28:00,96.55,96.575,96.545,96.57,229200000.0
2008-11-19 04:29:00,96.57,96.585,96.57,96.585,121700000.0
2008-11-19 04:30:00,96.58,96.61,96.58,96.605,132200000.0
2008-11-19 04:31:00,96.61,96.62,96.605,96.615,94400000.0
2008-11-19 04:32:00,96.62,96.625,96.61,96.625,310200000.0
2008-11-19 04:33:00,96.615,96.665,96.6,96.605,730300000.0
2008-11-19 04:34:00,96.61,96.635,96.605,96.63,163800000.0
2008-11-19 04:35:00,96.62,96.635,96.6,96.615,353400000.0
2008-11-19 04:36:00,96.615,96.635,96.61,96.625,317200000.0
2008-11-19 04:37:00,96.625,96.625,96.61,96.625,254600000.0
2008-11-19 04:38:00,96.625,96.625,96.595,96.61,536800000.0
2008-11-19 04:39:00,96.61,96.61,96.565,96.565,300000000.0
2008-11-19 04:40:00,96.565,96.565,96.565,96.565,18600000.0
2008-11-19 04:41:00,96.565,96.57,96.555,96.56,220800000.0
2008-11-19 04:42:00,96.555,96.56,96.545,96.545,281800000.0
2008-11-19 04:43:00,96.545,96.55,96.545,96.545,114200000.0
2008-11-19 04:44:00,96.55,96.55,96.54,96.54,155800000.0
2008-11-19 04:45:00,96.54,96.545,96.54,96.545,340600000.0
2008-11-19 04:46:00,96.545,96.58,96.545,96.575,296400001.0
2008-11-19 04:47:00,96.575,96.595,96.565,96.58,210600000.0
2008-11-19 04:48:00,96.58,96.59,96.58,96.59,13800000.0
2008-11-19 04:49:00,96.58,96.58,96.56,96.57,292400000.0
2008-11-19 04:50:00,96.575,96.575,96.55,96.565,61400000.0
2008-11-19 04:51:00,96.56,96.565,96.55,96.565,96800000.0
2008-11-19 04:52:00,96.57,96.57,96.545,96.56,230000000.0
2008-11-19 04:53:00,96.56,96.575,96.56,96.575,238200000.0
2008-11-19 04:54:00,96.575,96.575,96.545,96.545,305600000.0
2008-11-19 04:55:00,96.555,96.56,96.545,96.545,210200000.0
2008-11-19 04:56:00,96.545,96.56,96.54,96.55,283200000.0
2008-11-19 04:57:00,96.55,96.57,96.53,96.565,328200002.0
2008-11-19 04:58:00,96.56,96.56,96.53,96.535,374200000.0
2008-11-19 04:59:00,96.535,96.545,96.53,96.54,380000000.0
2008-11-19 05:00:00,96.54,96.595,96.54,96.57,297600000.0
2008-11-19 05:01:00,96.57,96.575,96.515,96.525,519600000.0
2008-11-19 05:02:00,96.525,96.53,96.515,96.525,212800000.0
2008-11-19 05:03:00,96.525,96.59,96.525,96.57,264100000.0
2008-11-19 05:04:00,96.57,96.57,96.555,96.56,185800000.0
2008-11-19 05:05:00,96.56,96.58,96.555,96.56,187800000.0
2008-11-19 05:06:00,96.56,96.56,96.515,96.525,230200000.0
2008-11-19 05:07:00,96.52,96.545,96.52,96.545,64800000.0
2008-11-19 05:08:00,96.545,96.55,96.515,96.525,146800000.0
2008-11-19 05:09:00,96.53,96.53,96.52,96.53,95000000.0
2008-11-19 05:10:00,96.53,96.535,96.525,96.525,25800000.0
2008-11-19 05:11:00,96.53,96.53,96.525,96.525,6400000.0
2008-11-19 05:12:00,96.53,96.535,96.525,96.535,34400000.0
2008-11-19 05:13:00,96.535,96.55,96.525,96.55,220000000.0
2008-11-19 05:14:00,96.545,96.55,96.53,96.535,55600000.0
2008-11-19 05:15:00,96.52,96.52,96.51,96.51,33800000.0
2008-11-19 05:16:00,96.53,96.535,96.525,96.53,33800000.0
2008-11-19 05:17:00,96.525,96.535,96.525,96.535,46000000.0
2008-11-19 05:18:00,96.535,96.545,96.52,96.53,127800000.0
2008-11-19 05:19:00,96.53,96.53,96.515,96.515,97200000.0
2008-11-19 05:20:00,96.525,96.53,96.495,96.495,302000000.0
2008-11-19 05:21:00,96.5,96.505,96.47,96.475,313200000.0
2008-11-19 05:22:00,96.47,96.53,96.465,96.52,467000000.0
2008-11-19 05:23:00,96.52,96.525,96.475,96.485,310000001.0
2008-11-19 05:24:00,96.485,96.5,96.475,96.485,168200000.0
2008-11-19 05:25:00,96.49,96.505,96.475,96.5,216600000.0
2008-11-19 05:26:00,96.5,96.5,96.465,96.47,112200000.0
2008-11-19 05:27:00,96.465,96.48,96.42,96.43,440800001.0
2008-11-19 05:28:00,96.425,96.46,96.425,96.455,311600000.0
2008-11-19 05:29:00,96.455,96.455,96.445,96.45,148000000.0
2008-11-19 05:30:00,96.45,96.45,96.4,96.4,280400000.0
2008-11-19 05:31:00,96.395,96.415,96.38,96.39,363300000.0
2008-11-19 05:32:00,96.39,96.405,96.36,96.37,213700000.0
2008-11-19 05:33:00,96.37,96.385,96.33,96.37,399400000.0
2008-11-19 05:34:00,96.375,96.38,96.37,96.38,116700000.0
2008-11-19 05:35:00,96.38,96.4,96.35,96.36,396699999.0
2008-11-19 05:36:00,96.355,96.385,96.35,96.38,209700000.0
2008-11-19 05:37:00,96.38,96.43,96.38,96.415,272500000.0
2008-11-19 05:38:00,96.41,96.435,96.405,96.43,202500000.0
2008-11-19 05:39:00,96.43,96.45,96.42,96.42,397500000.0
2008-11-19 05:40:00,96.42,96.42,96.395,96.405,206300000.0
2008-11-19 05:41:00,96.405,96.43,96.405,96.41,240200000.0
2008-11-19 05:42:00,96.415,96.425,96.41,96.425,147000000.0
2008-11-19 05:43:00,96.42,96.44,96.405,96.415,412800000.0
2008-11-19 05:44:00,96.415,96.43,96.415,96.42,196500000.0
2008-11-19 05:45:00,96.42,96.42,96.41,96.415,117300000.0
2008-11-19 05:46:00,96.415,96.43,96.375,96.39,365999999.0
2008-11-19 05:47:00,96.39,96.405,96.39,96.4,325300000.0
2008-11-19 05:48:00,96.4,96.41,96.39,96.405,252700000.0
2008-11-19 05:49:00,96.42,96.42,96.395,96.405,181299999.0
2008-11-19 05:50:00,96.405,96.405,96.4,96.405,46300000.0
2008-11-19 05:51:00,96.405,96.405,96.395,96.405,61500000.0
2008-11-19 05:52:00,96.405,96.415,96.405,96.405,42400000.0
2008-11-19 05:53:00,96.41,96.415,96.405,96.415,37600000.0
2008-11-19 05:54:00,96.415,96.42,96.405,96.415,94300000.0
2008-11-19 05:55:00,96.415,96.415,96.41,96.41,31300000.0
2008-11-19 05:56:00,96.41,96.44,96.4,96.415,489600000.0
2008-11-19 05:57:00,96.415,96.48,96.415,96.48,500400000.0
2008-11-19 05:58:00,96.47,96.49,96.465,96.48,338100000.0
2008-11-19 05:59:00,96.48,96.525,96.475,96.485,584300001.0
2008-11-19 06:00:00,96.49,96.495,96.48,96.48,389400000.0
2008-11-19 06:01:00,96.485,96.485,96.445,96.475,327900000.0
2008-11-19 06:02:00,96.47,96.5,96.47,96.5,100600000.0
2008-11-19 06:03:00,96.51,96.54,96.5,96.51,360200000.0
2008-11-19 06:04:00,96.515,96.535,96.505,96.525,477300000.0
2008-11-19 06:05:00,96.525,96.54,96.525,96.53,210700000.0
2008-11-19 06:06:00,96.53,96.535,96.515,96.525,163600000.0
2008-11-19 06:07:00,96.52,96.53,96.52,96.53,83700000.0
2008-11-19 06:08:00,96.525,96.55,96.52,96.54,161100000.0
2008-11-19 06:09:00,96.54,96.565,96.535,96.56,475300000.0
2008-11-19 06:10:00,96.56,96.57,96.535,96.54,365100000.0
2008-11-19 06:11:00,96.54,96.56,96.535,96.535,289200000.0
2008-11-19 06:12:00,96.54,96.545,96.54,96.54,127100000.0
2008-11-19 06:13:00,96.54,96.54,96.53,96.535,368900000.0
2008-11-19 06:14:00,96.535,96.535,96.52,96.525,325900000.0
2008-11-19 06:15:00,96.53,96.53,96.505,96.505,191600000.0
2008-11-19 06:16:00,96.505,96.545,96.505,96.53,693000000.0
2008-11-19 06:17:00,96.54,96.545,96.525,96.525,426000000.0
2008-11-19 06:18:00,96.52,96.525,96.51,96.515,176600000.0
2008-11-19 06:19:00,96.525,96.53,96.515,96.52,144400000.0
2008-11-19 06:20:00,96.525,96.55,96.52,96.525,95700000.0
2008-11-19 06:21:00,96.525,96.53,96.52,96.52,49700000.0
2008-11-19 06:22:00,96.52,96.55,96.52,96.525,370900000.0
2008-11-19 06:23:00,96.535,96.54,96.525,96.525,205000000.0
2008-11-19 06:24:00,96.53,96.53,96.505,96.51,290900000.0
2008-11-19 06:25:00,96.51,96.52,96.485,96.485,369900000.0
2008-11-19 06:26:00,96.485,96.51,96.485,96.495,388200000.0
2008-11-19 06:27:00,96.495,96.51,96.47,96.475,277899999.0
2008-11-19 06:28:00,96.475,96.5,96.475,96.495,95000000.0
2008-11-19 06:29:00,96.495,96.51,96.495,96.505,133200000.0
2008-11-19 06:30:00,96.5,96.51,96.495,96.505,150500001.0
2008-11-19 06:31:00,96.505,96.505,96.5,96.505,39700000.0
2008-11-19 06:32:00,96.505,96.505,96.5,96.5,84100000.0
2008-11-19 06:33:00,96.505,96.505,96.42,96.47,266300000.0
2008-11-19 06:34:00,96.48,96.49,96.445,96.445,284500000.0
2008-11-19 06:35:00,96.45,96.485,96.44,96.485,123400000.0
2008-11-19 06:36:00,96.485,96.515,96.485,96.51,137500000.0
2008-11-19 06:37:00,96.52,96.525,96.51,96.51,79900000.0
2008-11-19 06:38:00,96.51,96.51,96.455,96.48,436700000.0
2008-11-19 06:39:00,96.485,96.56,96.475,96.525,523400000.0
2008-11-19 06:40:00,96.525,96.53,96.52,96.52,254600000.0
2008-11-19 06:41:00,96.525,96.525,96.51,96.51,86300000.0
2008-11-19 06:42:00,96.51,96.52,96.5,96.52,163199999.0
2008-11-19 06:43:00,96.525,96.525,96.51,96.515,161200000.0
2008-11-19 06:44:00,96.515,96.545,96.515,96.54,190800000.0
2008-11-19 06:45:00,96.54,96.54,96.53,96.53,98399999.0
2008-11-19 06:46:00,96.53,96.53,96.53,96.53,32900000.0
2008-11-19 06:47:00,96.53,96.54,96.53,96.53,114599999.0
2008-11-19 06:48:00,96.53,96.53,96.53,96.53,51200000.0
2008-11-19 06:49:00,96.535,96.545,96.525,96.54,141100000.0
2008-11-19 06:50:00,96.54,96.55,96.54,96.55,116300000.0
2008-11-19 06:51:00,96.55,96.55,96.535,96.535,41100000.0
2008-11-19 06:52:00,96.535,96.535,96.535,96.535,2000000.0
2008-11-19 06:53:00,96.525,96.53,96.525,96.525,54300000.0
2008-11-19 06:54:00,96.525,96.525,96.525,96.525,9700000.0
2008-11-19 06:55:00,96.525,96.53,96.52,96.525,34300000.0
2008-11-19 06:56:00,96.52,96.525,96.52,96.525,7500000.0
2008-11-19 06:57:00,96.525,96.54,96.52,96.52,352200000.0
2008-11-19 06:58:00,96.525,96.525,96.52,96.525,28200000.0
2008-11-19 06:59:00,96.53,96.54,96.525,96.53,227900000.0
2008-11-19 07:00:00,96.53,96.555,96.53,96.555,178199997.0
2008-11-19 07:01:00,96.54,96.58,96.54,96.56,415000001.0
2008-11-19 07:02:00,96.56,96.56,96.545,96.56,284700001.0
2008-11-19 07:03:00,96.56,96.57,96.555,96.555,164400000.0
2008-11-19 07:04:00,96.56,96.56,96.545,96.545,129200000.0
2008-11-19 07:05:00,96.545,96.55,96.545,96.545,155400000.0
2008-11-19 07:06:00,96.545,96.545,96.545,96.545,33500000.0
2008-11-19 07:07:00,96.545,96.555,96.545,96.55,56600000.0
2008-11-19 07:08:00,96.55,96.55,96.52,96.525,227000000.0
2008-11-19 07:09:00,96.53,96.53,96.515,96.52,392800000.0
2008-11-19 07:10:00,96.525,96.53,96.525,96.53,75100000.0
2008-11-19 07:11:00,96.535,96.54,96.53,96.53,56900000.0
2008-11-19 07:12:00,96.53,96.53,96.52,96.53,129700000.0
2008-11-19 07:13:00,96.53,96.54,96.52,96.53,95600000.0
2008-11-19 07:14:00,96.53,96.54,96.52,96.525,96100000.0
2008-11-19 07:15:00,96.525,96.525,96.515,96.515,59200000.0
2008-11-19 07:16:00,96.51,96.55,96.51,96.545,194900000.0
2008-11-19 07:17:00,96.55,96.55,96.535,96.535,85900000.0
2008-11-19 07:18:00,96.535,96.54,96.535,96.535,51300000.0
2008-11-19 07:19:00,96.535,96.535,96.525,96.525,21000000.0
2008-11-19 07:20:00,96.52,96.525,96.5,96.525,388500000.0
2008-11-19 07:21:00,96.51,96.53,96.51,96.525,360000001.0
2008-11-19 07:22:00,96.52,96.545,96.52,96.53,354000001.0
2008-11-19 07:23:00,96.53,96.54,96.525,96.54,282700000.0
2008-11-19 07:24:00,96.54,96.555,96.535,96.555,88900000.0
2008-11-19 07:25:00,96.545,96.555,96.545,96.555,127799999.0
2008-11-19 07:26:00,96.555,96.555,96.535,96.535,222900000.0
2008-11-19 07:27:00,96.535,96.54,96.525,96.525,267700000.0
2008-11-19 07:28:00,96.525,96.525,96.515,96.525,116400000.0
2008-11-19 07:29:00,96.525,96.53,96.52,96.525,196399999.0
2008-11-19 07:30:00,96.525,96.54,96.52,96.53,141600000.0
2008-11-19 07:31:00,96.54,96.54,96.52,96.535,39500000.0
2008-11-19 07:32:00,96.53,96.535,96.52,96.53,177500000.0
2008-11-19 07:33:00,96.53,96.54,96.52,96.54,164400000.0
2008-11-19 07:34:00,96.54,96.54,96.54,96.54,32800000.0
2008-11-19 07:35:00,96.54,96.54,96.52,96.53,121700000.0
2008-11-19 07:36:00,96.53,96.535,96.525,96.535,88100000.0
2008-11-19 07:37:00,96.535,96.535,96.53,96.535,38800000.0
2008-11-19 07:38:00,96.53,96.56,96.52,96.55,206500000.0
2008-11-19 07:39:00,96.555,96.57,96.555,96.565,114300000.0
2008-11-19 07:40:00,96.56,96.565,96.555,96.56,156000000.0
2008-11-19 07:41:00,96.565,96.58,96.555,96.575,229200000.0
2008-11-19 07:42:00,96.575,96.585,96.57,96.585,194600000.0
2008-11-19 07:43:00,96.585,96.6,96.58,96.585,102500000.0
2008-11-19 07:44:00,96.59,96.595,96.57,96.585,135300000.0
2008-11-19 07:45:00,96.59,96.61,96.58,96.6,216500000.0
2008-11-19 07:46:00,96.6,96.6,96.595,96.595,133600000.0
2008-11-19 07:47:00,96.595,96.6,96.57,96.595,214700000.0
2008-11-19 07:48:00,96.595,96.605,96.59,96.59,244399999.0
2008-11-19 07:49:00,96.59,96.59,96.57,96.58,396799999.0
2008-11-19 07:50:00,96.58,96.61,96.58,96.595,318900000.0
2008-11-19 07:51:00,96.6,96.61,96.59,96.595,73299999.0
2008-11-19 07:52:00,96.595,96.605,96.595,96.595,142900000.0
2008-11-19 07:53:00,96.595,96.6,96.59,96.595,68300000.0
2008-11-19 07:54:00,96.595,96.595,96.59,96.59,71400000.0
2008-11-19 07:55:00,96.595,96.595,96.59,96.59,43800000.0
2008-11-19 07:56:00,96.595,96.595,96.59,96.59,98100000.0
2008-11-19 07:57:00,96.59,96.595,96.585,96.585,91600000.0
2008-11-19 07:58:00,96.585,96.59,96.565,96.575,172500000.0
2008-11-19 07:59:00,96.575,96.59,96.575,96.58,172099999.0
2008-11-19 08:00:00,96.58,96.58,96.56,96.58,410300000.0
2008-11-19 08:01:00,96.58,96.58,96.57,96.575,165600000.0
2008-11-19 08:02:00,96.57,96.58,96.565,96.565,149400000.0
2008-11-19 08:03:00,96.56,96.57,96.56,96.56,190200000.0
2008-11-19 08:04:00,96.565,96.585,96.565,96.57,143600000.0
2008-11-19 08:05:00,96.565,96.585,96.565,96.575,181700000.0
2008-11-19 08:06:00,96.575,96.595,96.575,96.59,297899996.0
2008-11-19 08:07:00,96.59,96.6,96.58,96.59,182899995.0
2008-11-19 08:08:00,96.58,96.59,96.58,96.58,169299999.0
2008-11-19 08:09:00,96.59,96.59,96.59,96.59,5000000.0
2008-11-19 08:10:00,96.59,96.59,96.59,96.59,3800000.0
2008-11-19 08:11:00,96.59,96.59,96.575,96.585,41900000.0
2008-11-19 08:12:00,96.585,96.585,96.58,96.58,7300000.0
2008-11-19 08:13:00,96.585,96.595,96.58,96.585,113100000.0
2008-11-19 08:14:00,96.585,96.585,96.58,96.585,77600000.0
2008-11-19 08:15:00,96.585,96.59,96.575,96.58,168400000.0
2008-11-19 08:16:00,96.58,96.58,96.575,96.58,50600000.0
2008-11-19 08:17:00,96.58,96.585,96.58,96.585,78500000.0
2008-11-19 08:18:00,96.59,96.59,96.58,96.58,40800000.0
2008-11-19 08:19:00,96.585,96.585,96.58,96.585,29900000.0
2008-11-19 08:20:00,96.58,96.585,96.58,96.58,22000000.0
2008-11-19 08:21:00,96.585,96.59,96.585,96.59,17000000.0
2008-11-19 08:22:00,96.59,96.59,96.58,96.585,78100000.0
2008-11-19 08:23:00,96.58,96.58,96.575,96.575,93400000.0
2008-11-19 08:24:00,96.575,96.575,96.575,96.575,18200000.0
2008-11-19 08:25:00,96.59,96.59,96.575,96.585,53700000.0
2008-11-19 08:26:00,96.575,96.575,96.575,96.575,84800000.0
2008-11-19 08:27:00,96.58,96.585,96.58,96.585,61900000.0
2008-11-19 08:28:00,96.585,96.595,96.585,96.595,32800000.0
2008-11-19 08:29:00,96.595,96.665,96.595,96.635,442200000.0
2008-11-19 08:30:00,96.64,96.655,96.615,96.625,337500000.0
2008-11-19 08:31:00,96.625,96.63,96.62,96.625,108700000.0
2008-11-19 08:32:00,96.63,96.665,96.62,96.66,360000000.0
2008-11-19 08:33:00,96.655,96.655,96.635,96.645,357499999.0
2008-11-19 08:34:00,96.64,96.655,96.635,96.65,174700000.0
2008-11-19 08:35:00,96.645,96.67,96.635,96.655,279200000.0
2008-11-19 08:36:00,96.655,96.67,96.65,96.665,479600000.0
2008-11-19 08:37:00,96.66,96.665,96.655,96.66,73600000.0
2008-11-19 08:38:00,96.655,96.66,96.65,96.66,183900000.0
2008-11-19 08:39:00,96.655,96.665,96.64,96.65,196600001.0
2008-11-19 08:40:00,96.65,96.655,96.64,96.655,99900000.0
2008-11-19 08:41:00,96.655,96.655,96.65,96.655,42000000.0
2008-11-19 08:42:00,96.655,96.665,96.655,96.66,59000000.0
2008-11-19 08:43:00,96.66,96.67,96.66,96.67,61600000.0
2008-11-19 08:44:00,96.67,96.71,96.665,96.69,377900000.0
2008-11-19 08:45:00,96.685,96.725,96.68,96.725,505899999.0
2008-11-19 08:46:00,96.725,96.77,96.715,96.765,478600000.0
2008-11-19 08:47:00,96.765,96.765,96.75,96.755,364400000.0
2008-11-19 08:48:00,96.75,96.76,96.73,96.73,404200000.0
2008-11-19 08:49:00,96.735,96.76,96.72,96.75,515900001.0
2008-11-19 08:50:00,96.75,96.76,96.725,96.745,603500000.0
2008-11-19 08:51:00,96.745,96.75,96.715,96.72,374200001.0
2008-11-19 08:52:00,96.72,96.73,96.715,96.725,283400000.0
2008-11-19 08:53:00,96.72,96.73,96.715,96.73,188200000.0
2008-11-19 08:54:00,96.725,96.735,96.72,96.73,116000000.0
2008-11-19 08:55:00,96.735,96.735,96.72,96.72,208400000.0
2008-11-19 08:56:00,96.73,96.73,96.72,96.725,155900000.0
2008-11-19 08:57:00,96.73,96.735,96.715,96.73,480700002.0
2008-11-19 08:58:00,96.73,96.735,96.72,96.725,127900000.0
2008-11-19 08:59:00,96.73,96.73,96.71,96.72,145200000.0
2008-11-19 09:00:00,96.715,96.73,96.71,96.73,191200000.0
2008-11-19 09:01:00,96.735,96.745,96.73,96.74,387199999.0
2008-11-19 09:02:00,96.735,96.745,96.71,96.725,289100000.0
2008-11-19 09:03:00,96.725,96.725,96.69,96.69,637400000.0
2008-11-19 09:04:00,96.705,96.705,96.665,96.665,284300000.0
2008-11-19 09:05:00,96.67,96.725,96.665,96.725,392100000.0
2008-11-19 09:06:00,96.73,96.735,96.715,96.72,387300001.0
2008-11-19 09:07:00,96.725,96.755,96.72,96.745,412900000.0
2008-11-19 09:08:00,96.745,96.755,96.74,96.755,360600000.0
2008-11-19 09:09:00,96.755,96.755,96.725,96.745,560500000.0
2008-11-19 09:10:00,96.745,96.765,96.745,96.75,371300002.0
2008-11-19 09:11:00,96.755,96.805,96.745,96.765,717100003.0
2008-11-19 09:12:00,96.77,96.79,96.76,96.78,281700002.0
2008-11-19 09:13:00,96.785,96.785,96.77,96.775,210700001.0
2008-11-19 09:14:00,96.775,96.775,96.745,96.755,277299999.0
2008-11-19 09:15:00,96.745,96.755,96.735,96.745,397800000.0
2008-11-19 09:16:00,96.745,96.745,96.73,96.735,206500000.0
2008-11-19 09:17:00,96.735,96.74,96.715,96.72,596500001.0
2008-11-19 09:18:00,96.72,96.72,96.675,96.68,321900000.0
2008-11-19 09:19:00,96.68,96.695,96.67,96.675,442100000.0
2008-11-19 09:20:00,96.67,96.685,96.655,96.665,397299999.0
2008-11-19 09:21:00,96.67,96.68,96.66,96.66,366099998.0
2008-11-19 09:22:00,96.655,96.655,96.615,96.64,740899998.0
2008-11-19 09:23:00,96.635,96.675,96.63,96.67,386800000.0
2008-11-19 09:24:00,96.665,96.665,96.655,96.655,248300000.0
2008-11-19 09:25:00,96.66,96.685,96.66,96.675,309899998.0
2008-11-19 09:26:00,96.68,96.69,96.675,96.685,227299998.0
2008-11-19 09:27:00,96.67,96.685,96.665,96.675,522999996.0
2008-11-19 09:28:00,96.675,96.675,96.65,96.66,161600000.0
2008-11-19 09:29:00,96.65,96.675,96.65,96.66,202400001.0
2008-11-19 09:30:00,96.66,96.69,96.66,96.675,370999997.0
2008-11-19 09:31:00,96.675,96.705,96.67,96.695,556199994.0
2008-11-19 09:32:00,96.69,96.725,96.685,96.695,278199998.0
2008-11-19 09:33:00,96.7,96.73,96.695,96.715,313699999.0
2008-11-19 09:34:00,96.715,96.73,96.685,96.725,385499999.0
2008-11-19 09:35:00,96.715,96.755,96.715,96.725,213300000.0
2008-11-19 09:36:00,96.725,96.725,96.715,96.725,108800000.0
2008-11-19 09:37:00,96.715,96.74,96.71,96.73,148199999.0
2008-11-19 09:38:00,96.735,96.735,96.72,96.725,377899998.0
2008-11-19 09:39:00,96.725,96.735,96.705,96.725,266000000.0
2008-11-19 09:40:00,96.73,96.755,96.72,96.745,347799999.0
2008-11-19 09:41:00,96.755,96.755,96.725,96.735,340700000.0
2008-11-19 09:42:00,96.745,96.765,96.735,96.765,494899999.0
2008-11-19 09:43:00,96.765,96.79,96.75,96.775,430500004.0
2008-11-19 09:44:00,96.775,96.775,96.75,96.76,210700000.0
2008-11-19 09:45:00,96.76,96.78,96.745,96.77,409200000.0
2008-11-19 09:46:00,96.775,96.855,96.76,96.84,748099999.0
2008-11-19 09:47:00,96.83,96.84,96.78,96.795,496600002.0
2008-11-19 09:48:00,96.795,96.83,96.79,96.795,674399999.0
2008-11-19 09:49:00,96.795,96.82,96.77,96.81,914199999.0
2008-11-19 09:50:00,96.81,96.81,96.77,96.77,663200000.0
2008-11-19 09:51:00,96.775,96.79,96.77,96.775,358200000.0
2008-11-19 09:52:00,96.765,96.77,96.74,96.755,766600005.0
2008-11-19 09:53:00,96.755,96.765,96.735,96.745,558900003.0
2008-11-19 09:54:00,96.745,96.75,96.73,96.73,671000004.0
2008-11-19 09:55:00,96.73,96.765,96.72,96.72,531300007.0
2008-11-19 09:56:00,96.715,96.74,96.715,96.735,547600000.0
2008-11-19 09:57:00,96.73,96.735,96.71,96.72,549600001.0
2008-11-19 09:58:00,96.72,96.735,96.705,96.735,488400003.0
2008-11-19 09:59:00,96.73,96.75,96.715,96.735,563900001.0
2008-11-19 10:00:00,96.735,96.745,96.695,96.7,685200010.0
2008-11-19 10:01:00,96.705,96.71,96.65,96.69,778200004.0
2008-11-19 10:02:00,96.69,96.715,96.685,96.715,407900000.0
2008-11-19 10:03:00,96.725,96.75,96.695,96.73,625300001.0
2008-11-19 10:04:00,96.73,96.75,96.705,96.735,511000000.0
2008-11-19 10:05:00,96.73,96.765,96.73,96.75,670800001.0
2008-11-19 10:06:00,96.765,96.79,96.75,96.765,639100001.0
2008-11-19 10:07:00,96.765,96.765,96.715,96.745,628900000.0
2008-11-19 10:08:00,96.75,96.755,96.735,96.755,402500000.0
2008-11-19 10:09:00,96.76,96.775,96.73,96.745,518900000.0
2008-11-19 10:10:00,96.75,96.77,96.74,96.745,263200000.0
2008-11-19 10:11:00,96.745,96.745,96.715,96.715,342700000.0
2008-11-19 10:12:00,96.715,96.72,96.675,96.695,722600002.0
2008-11-19 10:13:00,96.695,96.74,96.69,96.74,722600000.0
2008-11-19 10:14:00,96.74,96.79,96.735,96.755,677300000.0
2008-11-19 10:15:00,96.77,96.775,96.73,96.73,475100001.0
2008-11-19 10:16:00,96.725,96.73,96.7,96.7,309100005.0
2008-11-19 10:17:00,96.7,96.73,96.7,96.705,670900000.0
2008-11-19 10:18:00,96.705,96.725,96.7,96.71,315000006.0
2008-11-19 10:19:00,96.71,96.71,96.7,96.7,105000000.0
2008-11-19 10:20:00,96.7,96.7,96.685,96.685,360500000.0
2008-11-19 10:21:00,96.685,96.735,96.685,96.72,445600000.0
2008-11-19 10:22:00,96.725,96.75,96.715,96.725,397199998.0
2008-11-19 10:23:00,96.725,96.725,96.665,96.695,485999999.0
2008-11-19 10:24:00,96.7,96.7,96.675,96.685,217400001.0
2008-11-19 10:25:00,96.69,96.74,96.69,96.74,402500002.0
2008-11-19 10:26:00,96.74,96.78,96.735,96.78,619300001.0
2008-11-19 10:27:00,96.78,96.785,96.755,96.76,290800001.0
2008-11-19 10:28:00,96.76,96.79,96.75,96.785,374399999.0
2008-11-19 10:29:00,96.785,96.82,96.75,96.765,791800000.0
2008-11-19 10:30:00,96.775,96.86,96.775,96.825,809600002.0
2008-11-19 10:31:00,96.83,96.835,96.76,96.81,671999999.0
2008-11-19 10:32:00,96.81,96.815,96.775,96.795,553200000.0
2008-11-19 10:33:00,96.795,96.795,96.765,96.765,332300001.0
2008-11-19 10:34:00,96.775,96.82,96.765,96.785,617800000.0
2008-11-19 10:35:00,96.79,96.805,96.785,96.805,657899999.0
2008-11-19 10:36:00,96.805,96.815,96.785,96.785,557900001.0
2008-11-19 10:37:00,96.785,96.815,96.76,96.81,561499999.0
2008-11-19 10:38:00,96.795,96.82,96.785,96.815,319600000.0
2008-11-19 10:39:00,96.82,96.825,96.795,96.795,754500000.0
2008-11-19 10:40:00,96.795,96.825,96.795,96.815,389100001.0
2008-11-19 10:41:00,96.815,96.82,96.78,96.78,445299999.0
2008-11-19 10:42:00,96.78,96.79,96.68,96.72,919800001.0
2008-11-19 10:43:00,96.72,96.745,96.71,96.745,549200001.0
2008-11-19 10:44:00,96.745,96.75,96.705,96.71,426000001.0
2008-11-19 10:45:00,96.715,96.72,96.7,96.705,341600000.0
2008-11-19 10:46:00,96.705,96.725,96.695,96.715,582300000.0
2008-11-19 10:47:00,96.715,96.725,96.68,96.695,485799999.0
2008-11-19 10:48:00,96.695,96.695,96.675,96.695,466399998.0
2008-11-19 10:49:00,96.695,96.695,96.64,96.66,741099998.0
2008-11-19 10:50:00,96.66,96.66,96.625,96.625,460300000.0
2008-11-19 10:51:00,96.625,96.625,96.585,96.615,654799999.0
2008-11-19 10:52:00,96.615,96.65,96.61,96.645,509800000.0
2008-11-19 10:53:00,96.645,96.71,96.645,96.69,464000000.0
2008-11-19 10:54:00,96.69,96.7,96.68,96.69,672900000.0
2008-11-19 10:55:00,96.69,96.73,96.69,96.71,591000002.0
2008-11-19 10:56:00,96.705,96.705,96.695,96.695,383000001.0
2008-11-19 10:57:00,96.695,96.695,96.655,96.665,699500003.0
2008-11-19 10:58:00,96.67,96.69,96.625,96.65,305000000.0
2008-11-19 10:59:00,96.645,96.67,96.565,96.57,711800000.0
2008-11-19 11:00:00,96.57,96.65,96.56,96.565,831600001.0
2008-11-19 11:01:00,96.56,96.63,96.555,96.605,572600001.0
2008-11-19 11:02:00,96.61,96.64,96.575,96.6,311600000.0
2008-11-19 11:03:00,96.605,96.635,96.555,96.58,454600003.0
2008-11-19 11:04:00,96.58,96.61,96.575,96.595,611200002.0
2008-11-19 11:05:00,96.6,96.65,96.565,96.64,586999996.0
2008-11-19 11:06:00,96.64,96.665,96.61,96.655,665400001.0
2008-11-19 11:07:00,96.655,96.655,96.61,96.625,506400000.0
2008-11-19 11:08:00,96.625,96.665,96.625,96.655,378400000.0
2008-11-19 11:09:00,96.66,96.67,96.585,96.645,621000001.0
2008-11-19 11:10:00,96.645,96.67,96.635,96.665,565800000.0
2008-11-19 11:11:00,96.67,96.72,96.64,96.72,575700001.0
2008-11-19 11:12:00,96.725,96.725,96.655,96.67,711200004.0
2008-11-19 11:13:00,96.67,96.675,96.655,96.67,487600000.0
2008-11-19 11:14:00,96.675,96.675,96.655,96.675,394100001.0
2008-11-19 11:15:00,96.675,96.72,96.675,96.7,602100000.0
2008-11-19 11:16:00,96.695,96.695,96.655,96.675,763500008.0
2008-11-19 11:17:00,96.675,96.685,96.665,96.68,747700000.0
2008-11-19 11:18:00,96.68,96.705,96.68,96.7,360300000.0
2008-11-19 11:19:00,96.7,96.705,96.695,96.7,297000000.0
2008-11-19 11:20:00,96.7,96.725,96.69,96.705,430400000.0
2008-11-19 11:21:00,96.705,96.705,96.69,96.7,150099999.0
2008-11-19 11:22:00,96.705,96.705,96.705,96.705,41600000.0
2008-11-19 11:23:00,96.705,96.705,96.675,96.685,141500000.0
2008-11-19 11:24:00,96.685,96.715,96.665,96.695,271600000.0
2008-11-19 11:25:00,96.695,96.705,96.665,96.685,300900000.0
2008-11-19 11:26:00,96.685,96.725,96.685,96.715,245600000.0
2008-11-19 11:27:00,96.705,96.705,96.695,96.695,74100000.0
2008-11-19 11:28:00,96.695,96.705,96.695,96.705,65400000.0
2008-11-19 11:29:00,96.705,96.755,96.695,96.73,393700000.0
2008-11-19 11:30:00,96.735,96.735,96.685,96.705,355900000.0
2008-11-19 11:31:00,96.705,96.74,96.695,96.735,294600000.0
2008-11-19 11:32:00,96.735,96.735,96.725,96.725,168500000.0
2008-11-19 11:33:00,96.735,96.75,96.725,96.725,252200000.0
2008-11-19 11:34:00,96.735,96.745,96.725,96.74,222500000.0
2008-11-19 11:35:00,96.74,96.75,96.725,96.745,306800001.0
2008-11-19 11:36:00,96.755,96.82,96.755,96.795,700400000.0
2008-11-19 11:37:00,96.795,96.795,96.785,96.795,273100001.0
2008-11-19 11:38:00,96.795,96.795,96.765,96.785,218100000.0
2008-11-19 11:39:00,96.785,96.79,96.775,96.785,173100000.0
2008-11-19 11:40:00,96.79,96.795,96.775,96.79,173700000.0
2008-11-19 11:41:00,96.79,96.79,96.775,96.775,83100000.0
2008-11-19 11:42:00,96.775,96.78,96.765,96.775,197100000.0
2008-11-19 11:43:00,96.775,96.795,96.775,96.795,228600000.0
2008-11-19 11:44:00,96.805,96.865,96.8,96.825,440500000.0
2008-11-19 11:45:00,96.825,96.845,96.81,96.835,387200000.0
2008-11-19 11:46:00,96.835,96.84,96.815,96.825,388000000.0
2008-11-19 11:47:00,96.82,96.825,96.805,96.82,264100000.0
2008-11-19 11:48:00,96.815,96.815,96.795,96.815,278800000.0
2008-11-19 11:49:00,96.815,96.825,96.81,96.81,182600000.0
2008-11-19 11:50:00,96.81,96.83,96.805,96.805,290500001.0
2008-11-19 11:51:00,96.805,96.825,96.805,96.815,191000000.0
2008-11-19 11:52:00,96.815,96.825,96.815,96.825,65400000.0
2008-11-19 11:53:00,96.825,96.825,96.815,96.815,12000000.0
2008-11-19 11:54:00,96.815,96.815,96.79,96.805,239300000.0
2008-11-19 11:55:00,96.805,96.805,96.77,96.795,448900000.0
2008-11-19 11:56:00,96.795,96.805,96.77,96.775,272600000.0
2008-11-19 11:57:00,96.775,96.78,96.77,96.77,240800001.0
2008-11-19 11:58:00,96.77,96.77,96.76,96.76,149900000.0
2008-11-19 11:59:00,96.76,96.765,96.745,96.755,412100000.0
2008-11-19 12:00:00,96.755,96.755,96.75,96.755,138300000.0
2008-11-19 12:01:00,96.755,96.765,96.755,96.755,42600000.0
2008-11-19 12:02:00,96.755,96.795,96.755,96.785,141900000.0
2008-11-19 12:03:00,96.795,96.815,96.795,96.805,94200000.0
2008-11-19 12:04:00,96.805,96.805,96.805,96.805,40200000.0
2008-11-19 12:05:00,96.805,96.815,96.795,96.805,32400000.0
2008-11-19 12:06:00,96.805,96.805,96.795,96.805,105000000.0
2008-11-19 12:07:00,96.805,96.805,96.785,96.785,113300000.0
2008-11-19 12:08:00,96.785,96.785,96.755,96.765,50800000.0
2008-11-19 12:09:00,96.765,96.765,96.755,96.765,77400000.0
2008-11-19 12:10:00,96.765,96.785,96.755,96.755,185400000.0
2008-11-19 12:11:00,96.755,96.775,96.75,96.755,116000000.0
2008-11-19 12:12:00,96.755,96.755,96.715,96.715,89800000.0
2008-11-19 12:13:00,96.725,96.745,96.705,96.725,369100000.0
2008-11-19 12:14:00,96.725,96.725,96.68,96.685,303200000.0
2008-11-19 12:15:00,96.68,96.725,96.675,96.725,369400000.0
2008-11-19 12:16:00,96.725,96.74,96.675,96.68,366000000.0
2008-11-19 12:17:00,96.68,96.7,96.68,96.7,327099999.0
2008-11-19 12:18:00,96.7,96.725,96.695,96.71,366700000.0
2008-11-19 12:19:00,96.71,96.71,96.68,96.68,364400000.0
2008-11-19 12:20:00,96.68,96.7,96.67,96.69,313600000.0
2008-11-19 12:21:00,96.69,96.72,96.69,96.69,466799999.0
2008-11-19 12:22:00,96.685,96.695,96.67,96.685,384700000.0
2008-11-19 12:23:00,96.685,96.695,96.68,96.695,71500000.0
2008-11-19 12:24:00,96.695,96.75,96.675,96.735,450800000.0
2008-11-19 12:25:00,96.725,96.725,96.715,96.725,227300000.0
2008-11-19 12:26:00,96.715,96.72,96.68,96.69,208300000.0
2008-11-19 12:27:00,96.695,96.735,96.68,96.725,421499999.0
2008-11-19 12:28:00,96.725,96.735,96.715,96.715,132600000.0
2008-11-19 12:29:00,96.715,96.735,96.715,96.735,141800000.0
2008-11-19 12:30:00,96.735,96.765,96.725,96.725,253500000.0
2008-11-19 12:31:00,96.725,96.745,96.725,96.735,118900000.0
2008-11-19 12:32:00,96.735,96.755,96.725,96.755,293900000.0
2008-11-19 12:33:00,96.755,96.76,96.725,96.745,217700000.0
2008-11-19 12:34:00,96.745,96.77,96.745,96.755,170600000.0
2008-11-19 12:35:00,96.755,96.805,96.755,96.795,337600000.0
2008-11-19 12:36:00,96.795,96.825,96.785,96.785,241999999.0
2008-11-19 12:37:00,96.785,96.79,96.775,96.775,68600000.0
2008-11-19 12:38:00,96.78,96.785,96.775,96.775,129600000.0
2008-11-19 12:39:00,96.775,96.815,96.775,96.815,245400000.0
2008-11-19 12:40:00,96.815,96.825,96.815,96.825,32400000.0
2008-11-19 12:41:00,96.825,96.825,96.805,96.805,244400000.0
2008-11-19 12:42:00,96.805,96.865,96.8,96.855,358600000.0
2008-11-19 12:43:00,96.85,96.89,96.84,96.865,492400000.0
2008-11-19 12:44:00,96.865,96.87,96.855,96.86,290399999.0
2008-11-19 12:45:00,96.86,96.865,96.845,96.845,151500000.0
2008-11-19 12:46:00,96.845,96.865,96.845,96.865,139800000.0
2008-11-19 12:47:00,96.865,96.87,96.84,96.845,167500000.0
2008-11-19 12:48:00,96.845,96.855,96.835,96.855,227000000.0
2008-11-19 12:49:00,96.845,96.85,96.84,96.84,121400000.0
2008-11-19 12:50:00,96.84,96.855,96.835,96.855,160500000.0
2008-11-19 12:51:00,96.85,96.87,96.845,96.87,163500000.0
2008-11-19 12:52:00,96.865,96.875,96.835,96.835,314200001.0
2008-11-19 12:53:00,96.83,96.87,96.78,96.87,583500000.0
2008-11-19 12:54:00,96.855,96.905,96.855,96.89,593999999.0
2008-11-19 12:55:00,96.895,96.95,96.895,96.925,377200001.0
2008-11-19 12:56:00,96.92,96.925,96.865,96.865,419900005.0
2008-11-19 12:57:00,96.88,96.9,96.85,96.855,555800001.0
2008-11-19 12:58:00,96.855,96.875,96.835,96.86,497899999.0
2008-11-19 12:59:00,96.86,96.895,96.855,96.88,329600001.0
2008-11-19 13:00:00,96.88,96.92,96.875,96.915,664900000.0
2008-11-19 13:01:00,96.915,96.925,96.875,96.875,487700001.0
2008-11-19 13:02:00,96.875,96.885,96.86,96.86,213600000.0
2008-11-19 13:03:00,96.86,96.86,96.855,96.86,126500000.0
2008-11-19 13:04:00,96.86,96.875,96.855,96.875,110500000.0
2008-11-19 13:05:00,96.875,96.9,96.875,96.9,302100000.0
2008-11-19 13:06:00,96.9,96.915,96.865,96.885,385400000.0
2008-11-19 13:07:00,96.885,96.925,96.865,96.885,550400000.0
2008-11-19 13:08:00,96.885,96.925,96.86,96.9,629400000.0
2008-11-19 13:09:00,96.905,96.905,96.865,96.875,306400000.0
2008-11-19 13:10:00,96.875,96.875,96.87,96.875,221500000.0
2008-11-19 13:11:00,96.875,96.905,96.87,96.89,239200000.0
2008-11-19 13:12:00,96.89,96.945,96.89,96.935,551800000.0
2008-11-19 13:13:00,96.935,96.935,96.9,96.935,636800002.0
2008-11-19 13:14:00,96.935,96.935,96.905,96.91,568300002.0
2008-11-19 13:15:00,96.91,96.925,96.89,96.895,300000000.0
2008-11-19 13:16:00,96.895,96.935,96.895,96.915,218200000.0
2008-11-19 13:17:00,96.915,96.945,96.88,96.895,495400000.0
2008-11-19 13:18:00,96.895,96.91,96.885,96.905,244000000.0
2008-11-19 13:19:00,96.905,96.905,96.87,96.875,279500000.0
2008-11-19 13:20:00,96.87,96.87,96.845,96.855,348400000.0
2008-11-19 13:21:00,96.855,96.895,96.83,96.885,282200001.0
2008-11-19 13:22:00,96.885,96.935,96.875,96.89,391600000.0
2008-11-19 13:23:00,96.895,96.895,96.87,96.87,356300003.0
2008-11-19 13:24:00,96.87,96.875,96.865,96.875,342500002.0
2008-11-19 13:25:00,96.875,96.885,96.875,96.875,267300000.0
2008-11-19 13:26:00,96.875,96.89,96.865,96.865,251099999.0
2008-11-19 13:27:00,96.86,96.875,96.855,96.855,498399999.0
2008-11-19 13:28:00,96.855,96.865,96.845,96.845,157499999.0
2008-11-19 13:29:00,96.845,96.88,96.84,96.88,289700000.0
2008-11-19 13:30:00,96.87,96.885,96.825,96.835,494899999.0
2008-11-19 13:31:00,96.85,96.85,96.83,96.84,185200000.0
2008-11-19 13:32:00,96.84,96.855,96.835,96.855,124900000.0
2008-11-19 13:33:00,96.855,96.86,96.845,96.845,127900000.0
2008-11-19 13:34:00,96.855,96.855,96.83,96.83,192100000.0
2008-11-19 13:35:00,96.83,96.835,96.825,96.825,183600001.0
2008-11-19 13:36:00,96.825,96.825,96.825,96.825,55200000.0
2008-11-19 13:37:00,96.825,96.83,96.805,96.825,487900000.0
2008-11-19 13:38:00,96.825,96.83,96.745,96.76,778800001.0
2008-11-19 13:39:00,96.765,96.775,96.73,96.76,537600001.0
2008-11-19 13:40:00,96.76,96.78,96.76,96.775,580600001.0
2008-11-19 13:41:00,96.775,96.84,96.775,96.815,514800000.0
2008-11-19 13:42:00,96.815,96.83,96.81,96.81,278900000.0
2008-11-19 13:43:00,96.815,96.815,96.79,96.79,140100000.0
2008-11-19 13:44:00,96.785,96.795,96.775,96.795,413299999.0
2008-11-19 13:45:00,96.795,96.795,96.78,96.78,137900001.0
2008-11-19 13:46:00,96.78,96.78,96.755,96.765,301200001.0
2008-11-19 13:47:00,96.77,96.77,96.76,96.76,107700000.0
2008-11-19 13:48:00,96.76,96.775,96.745,96.755,463100000.0
2008-11-19 13:49:00,96.755,96.77,96.715,96.735,558400001.0
2008-11-19 13:50:00,96.735,96.83,96.735,96.765,581700000.0
2008-11-19 13:51:00,96.76,96.825,96.76,96.795,536700000.0
2008-11-19 13:52:00,96.795,96.81,96.765,96.775,316700000.0
2008-11-19 13:53:00,96.775,96.775,96.735,96.735,256700000.0
2008-11-19 13:54:00,96.735,96.735,96.735,96.735,12600000.0
2008-11-19 13:55:00,96.745,96.76,96.745,96.76,182000000.0
2008-11-19 13:56:00,96.76,96.76,96.745,96.745,130800000.0
2008-11-19 13:57:00,96.745,96.76,96.745,96.75,231900000.0
2008-11-19 13:58:00,96.75,96.76,96.725,96.745,186800000.0
2008-11-19 13:59:00,96.745,96.745,96.735,96.74,147000000.0
2008-11-19 14:00:00,96.74,96.755,96.735,96.74,247000000.0
2008-11-19 14:01:00,96.74,96.75,96.74,96.745,348999999.0
2008-11-19 14:02:00,96.745,96.745,96.72,96.72,247700000.0
2008-11-19 14:03:00,96.715,96.745,96.715,96.745,149800000.0
2008-11-19 14:04:00,96.75,96.75,96.735,96.735,193600000.0
2008-11-19 14:05:00,96.735,96.765,96.73,96.765,225900000.0
2008-11-19 14:06:00,96.765,96.835,96.765,96.805,331400000.0
2008-11-19 14:07:00,96.805,96.81,96.8,96.8,298300000.0
2008-11-19 14:08:00,96.8,96.8,96.76,96.775,382899998.0
2008-11-19 14:09:00,96.775,96.78,96.745,96.755,187900000.0
2008-11-19 14:10:00,96.755,96.755,96.755,96.755,19000000.0
2008-11-19 14:11:00,96.75,96.77,96.75,96.77,118600000.0
2008-11-19 14:12:00,96.77,96.785,96.755,96.775,315200000.0
2008-11-19 14:13:00,96.77,96.785,96.76,96.78,201100000.0
2008-11-19 14:14:00,96.78,96.785,96.775,96.78,261800000.0
2008-11-19 14:15:00,96.78,96.85,96.78,96.835,439300000.0
2008-11-19 14:16:00,96.835,96.905,96.835,96.855,606900000.0
2008-11-19 14:17:00,96.855,96.87,96.855,96.865,167200000.0
2008-11-19 14:18:00,96.865,96.865,96.805,96.815,244600000.0
2008-11-19 14:19:00,96.815,96.825,96.805,96.815,223100000.0
2008-11-19 14:20:00,96.815,96.835,96.775,96.785,394999999.0
2008-11-19 14:21:00,96.785,96.82,96.785,96.805,147700000.0
2008-11-19 14:22:00,96.805,96.865,96.775,96.865,475300000.0
2008-11-19 14:23:00,96.87,96.87,96.83,96.835,279800001.0
2008-11-19 14:24:00,96.835,96.84,96.82,96.82,270700000.0
2008-11-19 14:25:00,96.825,96.83,96.795,96.795,421800000.0
2008-11-19 14:26:00,96.795,96.795,96.775,96.785,343400001.0
2008-11-19 14:27:00,96.785,96.795,96.775,96.775,433600000.0
2008-11-19 14:28:00,96.775,96.8,96.775,96.795,220400000.0
2008-11-19 14:29:00,96.795,96.805,96.79,96.795,285100000.0
2008-11-19 14:30:00,96.79,96.795,96.785,96.795,81800000.0
2008-11-19 14:31:00,96.795,96.795,96.785,96.785,30600000.0
2008-11-19 14:32:00,96.79,96.79,96.785,96.785,139400000.0
2008-11-19 14:33:00,96.785,96.825,96.785,96.81,225800000.0
2008-11-19 14:34:00,96.81,96.85,96.8,96.805,521500000.0
2008-11-19 14:35:00,96.8,96.8,96.785,96.79,137400000.0
2008-11-19 14:36:00,96.79,96.79,96.78,96.78,125599999.0
2008-11-19 14:37:00,96.785,96.79,96.775,96.785,173300000.0
2008-11-19 14:38:00,96.79,96.8,96.79,96.795,256900000.0
2008-11-19 14:39:00,96.795,96.825,96.775,96.825,357700000.0
2008-11-19 14:40:00,96.825,96.84,96.785,96.785,279500000.0
2008-11-19 14:41:00,96.785,96.805,96.77,96.79,386499999.0
2008-11-19 14:42:00,96.795,96.805,96.77,96.795,362600000.0
2008-11-19 14:43:00,96.795,96.83,96.79,96.82,619900000.0
2008-11-19 14:44:00,96.805,96.815,96.77,96.79,998000000.0
2008-11-19 14:45:00,96.765,96.785,96.745,96.775,846300000.0
2008-11-19 14:46:00,96.785,96.785,96.775,96.78,219900000.0
2008-11-19 14:47:00,96.78,96.78,96.735,96.76,708200000.0
2008-11-19 14:48:00,96.755,96.76,96.73,96.75,384600000.0
2008-11-19 14:49:00,96.75,96.78,96.745,96.755,418800000.0
2008-11-19 14:50:00,96.755,96.785,96.755,96.78,352999999.0
2008-11-19 14:51:00,96.785,96.785,96.755,96.755,285800000.0
2008-11-19 14:52:00,96.755,96.765,96.73,96.745,527800000.0
2008-11-19 14:53:00,96.745,96.755,96.735,96.735,174500000.0
2008-11-19 14:54:00,96.745,96.745,96.72,96.725,257900000.0
2008-11-19 14:55:00,96.725,96.73,96.705,96.705,230700000.0
2008-11-19 14:56:00,96.71,96.73,96.68,96.71,664499999.0
2008-11-19 14:57:00,96.7,96.73,96.7,96.72,708599998.0
2008-11-19 14:58:00,96.72,96.73,96.705,96.72,521099999.0
2008-11-19 14:59:00,96.72,96.73,96.665,96.685,919200002.0
2008-11-19 15:00:00,96.68,96.68,96.575,96.575,703000003.0
2008-11-19 15:01:00,96.57,96.655,96.57,96.64,698600000.0
2008-11-19 15:02:00,96.64,96.65,96.63,96.635,613799999.0
2008-11-19 15:03:00,96.635,96.64,96.585,96.585,700700001.0
2008-11-19 15:04:00,96.585,96.6,96.57,96.59,594500001.0
2008-11-19 15:05:00,96.585,96.63,96.565,96.605,526000001.0
2008-11-19 15:06:00,96.61,96.635,96.6,96.605,856100002.0
2008-11-19 15:07:00,96.605,96.62,96.6,96.61,755399997.0
2008-11-19 15:08:00,96.6,96.63,96.595,96.605,585400001.0
2008-11-19 15:09:00,96.605,96.64,96.595,96.615,387800000.0
2008-11-19 15:10:00,96.615,96.625,96.61,96.615,191600000.0
2008-11-19 15:11:00,96.615,96.655,96.61,96.64,538300000.0
2008-11-19 15:12:00,96.655,96.66,96.64,96.655,536300000.0
2008-11-19 15:13:00,96.66,96.665,96.635,96.635,622500002.0
2008-11-19 15:14:00,96.64,96.66,96.615,96.625,716300000.0
2008-11-19 15:15:00,96.625,96.64,96.585,96.6,407799998.0
2008-11-19 15:16:00,96.6,96.615,96.56,96.61,566000000.0
2008-11-19 15:17:00,96.61,96.62,96.58,96.605,183800000.0
2008-11-19 15:18:00,96.605,96.635,96.595,96.635,226000000.0
2008-11-19 15:19:00,96.635,96.65,96.615,96.615,524399999.0
2008-11-19 15:20:00,96.62,96.685,96.615,96.675,740599998.0
2008-11-19 15:21:00,96.665,96.725,96.665,96.725,1209099996.0
2008-11-19 15:22:00,96.725,96.74,96.685,96.73,505900001.0
2008-11-19 15:23:00,96.74,96.775,96.735,96.74,328400000.0
2008-11-19 15:24:00,96.74,96.74,96.735,96.735,152000000.0
2008-11-19 15:25:00,96.74,96.755,96.73,96.73,168500000.0
2008-11-19 15:26:00,96.73,96.75,96.73,96.735,181600000.0
2008-11-19 15:27:00,96.735,96.735,96.7,96.71,167900000.0
2008-11-19 15:28:00,96.71,96.73,96.71,96.71,197000000.0
2008-11-19 15:29:00,96.71,96.73,96.655,96.67,553200000.0
2008-11-19 15:30:00,96.675,96.77,96.67,96.765,547000000.0
2008-11-19 15:31:00,96.75,96.9,96.73,96.83,503400001.0
2008-11-19 15:32:00,96.83,96.855,96.805,96.85,442200000.0
2008-11-19 15:33:00,96.855,96.87,96.815,96.865,337999999.0
2008-11-19 15:34:00,96.86,96.915,96.855,96.905,359200000.0
2008-11-19 15:35:00,96.92,96.92,96.835,96.84,325800000.0
2008-11-19 15:36:00,96.84,96.87,96.835,96.865,352900000.0
2008-11-19 15:37:00,96.865,96.87,96.845,96.865,260700000.0
2008-11-19 15:38:00,96.865,96.865,96.83,96.835,220200000.0
2008-11-19 15:39:00,96.835,96.835,96.815,96.825,228999999.0
2008-11-19 15:40:00,96.825,96.855,96.815,96.825,493099999.0
2008-11-19 15:41:00,96.825,96.835,96.82,96.82,258700000.0
2008-11-19 15:42:00,96.81,96.81,96.725,96.77,347500000.0
2008-11-19 15:43:00,96.775,96.775,96.665,96.715,452300001.0
2008-11-19 15:44:00,96.715,96.78,96.7,96.78,325400000.0
2008-11-19 15:45:00,96.765,96.77,96.74,96.75,140200000.0
2008-11-19 15:46:00,96.76,96.76,96.73,96.755,112000000.0
2008-11-19 15:47:00,96.755,96.755,96.7,96.715,290700000.0
2008-11-19 15:48:00,96.715,96.715,96.7,96.71,110600000.0
2008-11-19 15:49:00,96.705,96.72,96.67,96.685,429300000.0
2008-11-19 15:50:00,96.685,96.71,96.65,96.655,448000000.0
2008-11-19 15:51:00,96.655,96.685,96.635,96.685,498100000.0
2008-11-19 15:52:00,96.68,96.705,96.67,96.67,346000001.0
2008-11-19 15:53:00,96.675,96.72,96.665,96.705,570299999.0
2008-11-19 15:54:00,96.71,96.745,96.705,96.735,277000001.0
2008-11-19 15:55:00,96.735,96.74,96.705,96.705,184400001.0
2008-11-19 15:56:00,96.715,96.715,96.685,96.685,348000001.0
2008-11-19 15:57:00,96.685,96.705,96.66,96.695,319700000.0
2008-11-19 15:58:00,96.685,96.7,96.65,96.67,317900001.0
2008-11-19 15:59:00,96.67,96.685,96.665,96.685,237800001.0
2008-11-19 16:00:00,96.69,96.71,96.645,96.66,283100000.0
2008-11-19 16:01:00,96.66,96.705,96.65,96.7,611000001.0
2008-11-19 16:02:00,96.7,96.74,96.7,96.73,436000001.0
2008-11-19 16:03:00,96.73,96.735,96.715,96.725,95000000.0
2008-11-19 16:04:00,96.725,96.75,96.72,96.72,284599998.0
2008-11-19 16:05:00,96.725,96.755,96.725,96.735,271600000.0
2008-11-19 16:06:00,96.74,96.77,96.74,96.765,204100001.0
2008-11-19 16:07:00,96.765,96.78,96.765,96.775,67400000.0
2008-11-19 16:08:00,96.775,96.775,96.73,96.73,246400000.0
2008-11-19 16:09:00,96.735,96.735,96.655,96.66,309000000.0
2008-11-19 16:10:00,96.645,96.705,96.64,96.685,310300000.0
2008-11-19 16:11:00,96.7,96.705,96.67,96.675,454400001.0
2008-11-19 16:12:00,96.675,96.68,96.64,96.655,338400000.0
2008-11-19 16:13:00,96.665,96.675,96.59,96.595,337399211.0
2008-11-19 16:14:00,96.595,96.61,96.56,96.56,429100000.0
2008-11-19 16:15:00,96.57,96.595,96.535,96.535,435100000.0
2008-11-19 16:16:00,96.525,96.525,96.46,96.485,309100000.0
2008-11-19 16:17:00,96.485,96.605,96.465,96.585,461000000.0
2008-11-19 16:18:00,96.575,96.685,96.57,96.685,443800000.0
2008-11-19 16:19:00,96.685,96.7,96.645,96.67,530800000.0
2008-11-19 16:20:00,96.675,96.725,96.675,96.685,501200001.0
2008-11-19 16:21:00,96.685,96.83,96.675,96.82,305300000.0
2008-11-19 16:22:00,96.82,96.82,96.71,96.785,297200000.0
2008-11-19 16:23:00,96.785,96.8,96.775,96.775,298800000.0
2008-11-19 16:24:00,96.775,96.81,96.77,96.795,388500001.0
2008-11-19 16:25:00,96.795,96.8,96.77,96.775,137600000.0
2008-11-19 16:26:00,96.77,96.78,96.75,96.75,153300000.0
2008-11-19 16:27:00,96.755,96.76,96.695,96.715,381499999.0
2008-11-19 16:28:00,96.715,96.755,96.715,96.75,167700000.0
2008-11-19 16:29:00,96.75,96.755,96.69,96.705,207999999.0
2008-11-19 16:30:00,96.705,96.78,96.68,96.78,504500000.0
2008-11-19 16:31:00,96.78,96.78,96.695,96.705,429500000.0
2008-11-19 16:32:00,96.705,96.715,96.685,96.685,236400000.0
2008-11-19 16:33:00,96.695,96.695,96.65,96.665,227800000.0
2008-11-19 16:34:00,96.665,96.755,96.66,96.735,201400000.0
2008-11-19 16:35:00,96.735,96.735,96.655,96.71,395700000.0
2008-11-19 16:36:00,96.71,96.785,96.705,96.775,494799999.0
2008-11-19 16:37:00,96.77,96.93,96.77,96.925,515100000.0
2008-11-19 16:38:00,96.925,96.945,96.865,96.92,561200000.0
2008-11-19 16:39:00,96.935,97.045,96.905,96.99,464000000.0
2008-11-19 16:40:00,96.985,97.09,96.985,97.07,369900000.0
2008-11-19 16:41:00,97.055,97.075,96.955,96.96,414000000.0
2008-11-19 16:42:00,96.955,96.99,96.955,96.965,417300000.0
2008-11-19 16:43:00,96.97,97.005,96.955,96.965,309500000.0
2008-11-19 16:44:00,96.965,96.99,96.935,96.95,301600000.0
2008-11-19 16:45:00,96.95,97.04,96.945,97.04,431400000.0
2008-11-19 16:46:00,97.03,97.035,96.935,96.96,386400000.0
2008-11-19 16:47:00,96.97,96.97,96.885,96.915,536200001.0
2008-11-19 16:48:00,96.915,96.945,96.875,96.9,484999999.0
2008-11-19 16:49:00,96.895,96.985,96.895,96.97,423000000.0
2008-11-19 16:50:00,96.97,96.99,96.915,96.955,577900001.0
2008-11-19 16:51:00,96.95,96.95,96.885,96.895,539900001.0
2008-11-19 16:52:00,96.9,96.925,96.825,96.855,541399999.0
2008-11-19 16:53:00,96.855,96.865,96.835,96.855,380300000.0
2008-11-19 16:54:00,96.85,96.905,96.82,96.82,495200000.0
2008-11-19 16:55:00,96.825,96.825,96.74,96.785,730700002.0
2008-11-19 16:56:00,96.785,96.81,96.74,96.775,810600004.0
2008-11-19 16:57:00,96.78,96.785,96.715,96.73,805000002.0
2008-11-19 16:58:00,96.735,96.785,96.715,96.735,717099996.0
2008-11-19 16:59:00,96.74,96.8,96.715,96.79,563499999.0
2008-11-19 17:00:00,96.78,96.82,96.755,96.77,839600004.0
2008-11-19 17:01:00,96.77,96.85,96.76,96.775,485000003.0
2008-11-19 17:02:00,96.775,96.84,96.755,96.795,596100005.0
2008-11-19 17:03:00,96.81,96.83,96.77,96.78,629500000.0
2008-11-19 17:04:00,96.77,96.865,96.77,96.855,685600001.0
2008-11-19 17:05:00,96.86,96.88,96.82,96.855,673300000.0
2008-11-19 17:06:00,96.855,96.89,96.78,96.785,694500000.0
2008-11-19 17:07:00,96.79,96.845,96.775,96.825,569400001.0
2008-11-19 17:08:00,96.825,96.885,96.805,96.875,453499999.0
2008-11-19 17:09:00,96.88,96.965,96.865,96.935,611300000.0
2008-11-19 17:10:00,96.94,96.97,96.905,96.97,401199999.0
2008-11-19 17:11:00,96.97,96.99,96.895,96.895,372800000.0
2008-11-19 17:12:00,96.905,96.915,96.815,96.815,377400000.0
2008-11-19 17:13:00,96.82,96.885,96.805,96.87,429400000.0
2008-11-19 17:14:00,96.865,96.87,96.8,96.82,412900000.0
2008-11-19 17:15:00,96.815,96.85,96.79,96.82,413800000.0
2008-11-19 17:16:00,96.83,96.855,96.785,96.825,548100001.0
2008-11-19 17:17:00,96.825,96.87,96.785,96.795,551600000.0
2008-11-19 17:18:00,96.795,96.895,96.79,96.825,598700000.0
2008-11-19 17:19:00,96.825,96.865,96.805,96.805,468700000.0
2008-11-19 17:20:00,96.805,96.87,96.805,96.84,344800000.0
2008-11-19 17:21:00,96.845,96.85,96.795,96.805,384000000.0
2008-11-19 17:22:00,96.805,96.865,96.79,96.84,344300000.0
2008-11-19 17:23:00,96.835,96.855,96.7,96.7,381000000.0
2008-11-19 17:24:00,96.705,96.765,96.685,96.75,454200000.0
2008-11-19 17:25:00,96.755,96.76,96.665,96.685,520800000.0
2008-11-19 17:26:00,96.67,96.765,96.655,96.755,524999999.0
2008-11-19 17:27:00,96.75,96.785,96.715,96.785,562100000.0
2008-11-19 17:28:00,96.795,96.835,96.755,96.765,407000000.0
2008-11-19 17:29:00,96.765,96.85,96.765,96.84,330700000.0
2008-11-19 17:30:00,96.84,96.84,96.775,96.775,653499999.0
2008-11-19 17:31:00,96.79,96.845,96.77,96.845,462800000.0
2008-11-19 17:32:00,96.835,96.84,96.77,96.815,431200000.0
2008-11-19 17:33:00,96.81,96.835,96.775,96.785,477199998.0
2008-11-19 17:34:00,96.785,96.82,96.775,96.815,360500000.0
2008-11-19 17:35:00,96.815,96.815,96.74,96.78,472200001.0
2008-11-19 17:36:00,96.77,96.785,96.725,96.75,558800000.0
2008-11-19 17:37:00,96.75,96.78,96.7,96.78,538100000.0
2008-11-19 17:38:00,96.775,96.79,96.755,96.76,496400000.0
2008-11-19 17:39:00,96.765,96.79,96.75,96.76,197400000.0
2008-11-19 17:40:00,96.765,96.775,96.735,96.75,266800000.0
2008-11-19 17:41:00,96.755,96.81,96.735,96.8,322600000.0
2008-11-19 17:42:00,96.8,96.835,96.785,96.79,222000000.0
2008-11-19 17:43:00,96.78,96.825,96.775,96.82,178700000.0
2008-11-19 17:44:00,96.815,96.925,96.815,96.905,350700000.0
2008-11-19 17:45:00,96.905,96.905,96.815,96.855,265700000.0
2008-11-19 17:46:00,96.85,96.86,96.79,96.86,220500000.0
2008-11-19 17:47:00,96.87,96.87,96.805,96.815,168800000.0
2008-11-19 17:48:00,96.815,96.84,96.8,96.825,312800000.0
2008-11-19 17:49:00,96.825,96.86,96.825,96.86,226100000.0
2008-11-19 17:50:00,96.865,96.9,96.845,96.89,177630000.0
2008-11-19 17:51:00,96.885,96.885,96.815,96.835,279900000.0
2008-11-19 17:52:00,96.84,96.88,96.815,96.835,451300001.0
2008-11-19 17:53:00,96.835,96.845,96.805,96.82,286000000.0
2008-11-19 17:54:00,96.82,96.835,96.805,96.815,357700000.0
2008-11-19 17:55:00,96.81,96.855,96.8,96.85,370400000.0
2008-11-19 17:56:00,96.855,96.9,96.835,96.88,300900000.0
2008-11-19 17:57:00,96.875,96.91,96.845,96.855,253500000.0
2008-11-19 17:58:00,96.86,96.89,96.84,96.85,291500000.0
2008-11-19 17:59:00,96.85,96.91,96.85,96.895,320700000.0
2008-11-19 18:00:00,96.9,96.905,96.86,96.88,322400000.0
2008-11-19 18:01:00,96.885,96.89,96.855,96.865,367500000.0
2008-11-19 18:02:00,96.865,96.92,96.865,96.905,237100000.0
2008-11-19 18:03:00,96.9,96.905,96.875,96.9,381800000.0
2008-11-19 18:04:00,96.905,96.91,96.84,96.85,450500000.0
2008-11-19 18:05:00,96.855,96.87,96.845,96.865,286500000.0
2008-11-19 18:06:00,96.86,96.87,96.81,96.815,378700000.0
2008-11-19 18:07:00,96.815,96.865,96.81,96.83,385999999.0
2008-11-19 18:08:00,96.815,96.84,96.805,96.805,335700000.0
2008-11-19 18:09:00,96.805,96.825,96.78,96.825,322100000.0
2008-11-19 18:10:00,96.825,96.865,96.81,96.865,254200000.0
2008-11-19 18:11:00,96.865,96.865,96.815,96.835,236000000.0
2008-11-19 18:12:00,96.83,96.85,96.805,96.825,279600000.0
2008-11-19 18:13:00,96.825,96.85,96.81,96.83,445300000.0
2008-11-19 18:14:00,96.835,96.855,96.81,96.825,338500000.0
2008-11-19 18:15:00,96.825,96.865,96.805,96.84,396500000.0
2008-11-19 18:16:00,96.845,96.85,96.79,96.835,379800000.0
2008-11-19 18:17:00,96.85,96.89,96.845,96.875,433700000.0
2008-11-19 18:18:00,96.88,96.91,96.845,96.905,225400000.0
2008-11-19 18:19:00,96.905,96.94,96.905,96.915,391800000.0
2008-11-19 18:20:00,96.915,96.925,96.89,96.895,195300000.0
2008-11-19 18:21:00,96.895,96.93,96.88,96.895,420300000.0
2008-11-19 18:22:00,96.895,96.92,96.85,96.85,315600000.0
2008-11-19 18:23:00,96.85,96.885,96.8,96.8,432700000.0
2008-11-19 18:24:00,96.81,96.86,96.795,96.85,460600000.0
2008-11-19 18:25:00,96.845,96.89,96.72,96.72,607400000.0
2008-11-19 18:26:00,96.715,96.79,96.71,96.73,875799998.0
2008-11-19 18:27:00,96.73,96.765,96.71,96.725,394100000.0
2008-11-19 18:28:00,96.72,96.735,96.685,96.685,515300000.0
2008-11-19 18:29:00,96.695,96.715,96.67,96.69,557800001.0
2008-11-19 18:30:00,96.69,96.735,96.67,96.69,645300000.0
2008-11-19 18:31:00,96.685,96.76,96.68,96.76,652000000.0
2008-11-19 18:32:00,96.745,96.845,96.72,96.845,636299999.0
2008-11-19 18:33:00,96.85,96.85,96.735,96.75,729400001.0
2008-11-19 18:34:00,96.755,96.78,96.705,96.745,670799999.0
2008-11-19 18:35:00,96.74,96.75,96.68,96.68,617500000.0
2008-11-19 18:36:00,96.685,96.73,96.68,96.69,470600000.0
2008-11-19 18:37:00,96.69,96.745,96.69,96.725,445899999.0
2008-11-19 18:38:00,96.745,96.755,96.675,96.73,581099999.0
2008-11-19 18:39:00,96.72,96.795,96.715,96.78,731700001.0
2008-11-19 18:40:00,96.785,96.805,96.765,96.785,676300000.0
2008-11-19 18:41:00,96.785,96.815,96.77,96.81,467299997.0
2008-11-19 18:42:00,96.795,96.825,96.79,96.805,389799997.0
2008-11-19 18:43:00,96.81,96.835,96.75,96.835,534300001.0
2008-11-19 18:44:00,96.82,96.825,96.78,96.8,626599995.0
2008-11-19 18:45:00,96.79,96.805,96.775,96.795,325699997.0
2008-11-19 18:46:00,96.795,96.81,96.755,96.755,300700000.0
2008-11-19 18:47:00,96.76,96.77,96.73,96.77,282700000.0
2008-11-19 18:48:00,96.78,96.81,96.76,96.8,598199995.0
2008-11-19 18:49:00,96.805,96.825,96.76,96.815,549900000.0
2008-11-19 18:50:00,96.815,96.845,96.78,96.8,677599995.0
2008-11-19 18:51:00,96.805,96.845,96.805,96.825,288599997.0
2008-11-19 18:52:00,96.835,96.85,96.815,96.83,427099996.0
2008-11-19 18:53:00,96.83,96.835,96.775,96.825,396700001.0
2008-11-19 18:54:00,96.815,96.845,96.79,96.795,336799999.0
2008-11-19 18:55:00,96.78,96.8,96.745,96.765,310800000.0
2008-11-19 18:56:00,96.77,96.805,96.75,96.785,304499999.0
2008-11-19 18:57:00,96.785,96.825,96.765,96.825,493199997.0
2008-11-19 18:58:00,96.805,96.82,96.75,96.775,585400001.0
2008-11-19 18:59:00,96.78,96.815,96.745,96.75,675799998.0
2008-11-19 19:00:00,96.75,96.785,96.73,96.755,469799997.0
2008-11-19 19:01:00,96.745,96.775,96.725,96.73,495299996.0
2008-11-19 19:02:00,96.73,96.75,96.72,96.74,301999997.0
2008-11-19 19:03:00,96.73,96.79,96.71,96.765,750399997.0
2008-11-19 19:04:00,96.765,96.765,96.65,96.73,682500002.0
2008-11-19 19:05:00,96.735,96.75,96.66,96.715,1048299997.0
2008-11-19 19:06:00,96.715,96.715,96.675,96.69,747599996.0
2008-11-19 19:07:00,96.68,96.71,96.66,96.685,575800005.0
2008-11-19 19:08:00,96.69,96.695,96.655,96.675,624099999.0
2008-11-19 19:09:00,96.68,96.685,96.66,96.67,576099997.0
2008-11-19 19:10:00,96.68,96.68,96.585,96.585,713499996.0
2008-11-19 19:11:00,96.575,96.61,96.525,96.56,633300000.0
2008-11-19 19:12:00,96.565,96.575,96.51,96.575,570899999.0
2008-11-19 19:13:00,96.565,96.59,96.51,96.51,785400001.0
2008-11-19 19:14:00,96.52,96.57,96.51,96.56,498900000.0
2008-11-19 19:15:00,96.565,96.575,96.52,96.565,546999997.0
2008-11-19 19:16:00,96.57,96.57,96.535,96.54,152600000.0
2008-11-19 19:17:00,96.53,96.535,96.43,96.46,246300001.0
2008-11-19 19:18:00,96.46,96.46,96.38,96.39,323900000.0
2008-11-19 19:19:00,96.395,96.46,96.385,96.385,470800000.0
2008-11-19 19:20:00,96.395,96.435,96.395,96.43,394100000.0
2008-11-19 19:21:00,96.43,96.455,96.4,96.455,379700000.0
2008-11-19 19:22:00,96.455,96.485,96.445,96.46,214100000.0
2008-11-19 19:23:00,96.46,96.47,96.405,96.43,480700000.0
2008-11-19 19:24:00,96.425,96.495,96.425,96.46,532900000.0
2008-11-19 19:25:00,96.47,96.48,96.445,96.465,121200000.0
2008-11-19 19:26:00,96.47,96.535,96.47,96.51,595900000.0
2008-11-19 19:27:00,96.515,96.52,96.445,96.445,533600000.0
2008-11-19 19:28:00,96.44,96.465,96.415,96.45,417300000.0
2008-11-19 19:29:00,96.45,96.525,96.45,96.505,585399998.0
2008-11-19 19:30:00,96.505,96.535,96.455,96.465,617799998.0
2008-11-19 19:31:00,96.465,96.505,96.46,96.495,489999999.0
2008-11-19 19:32:00,96.495,96.495,96.42,96.42,661500002.0
2008-11-19 19:33:00,96.425,96.455,96.405,96.455,546100000.0
2008-11-19 19:34:00,96.445,96.5,96.445,96.495,432099999.0
2008-11-19 19:35:00,96.495,96.595,96.495,96.56,716700003.0
2008-11-19 19:36:00,96.56,96.565,96.5,96.51,483899997.0
2008-11-19 19:37:00,96.51,96.525,96.5,96.515,353900000.0
2008-11-19 19:38:00,96.515,96.56,96.51,96.555,338300000.0
2008-11-19 19:39:00,96.555,96.66,96.54,96.635,549400000.0
2008-11-19 19:40:00,96.64,96.645,96.615,96.63,535299999.0
2008-11-19 19:41:00,96.625,96.635,96.61,96.615,417000000.0
2008-11-19 19:42:00,96.62,96.64,96.6,96.615,396199998.0
2008-11-19 19:43:00,96.61,96.615,96.565,96.575,381200000.0
2008-11-19 19:44:00,96.575,96.59,96.57,96.57,273100000.0
2008-11-19 19:45:00,96.575,96.645,96.565,96.625,302300000.0
2008-11-19 19:46:00,96.625,96.67,96.62,96.64,581499999.0
2008-11-19 19:47:00,96.64,96.64,96.595,96.61,255400000.0
2008-11-19 19:48:00,96.605,96.615,96.585,96.605,285100000.0
2008-11-19 19:49:00,96.605,96.605,96.59,96.6,116200000.0
2008-11-19 19:50:00,96.595,96.63,96.59,96.61,134200000.0
2008-11-19 19:51:00,96.61,96.625,96.56,96.57,314800000.0
2008-11-19 19:52:00,96.57,96.595,96.535,96.55,404399999.0
2008-11-19 19:53:00,96.55,96.55,96.515,96.54,352100000.0
2008-11-19 19:54:00,96.54,96.585,96.52,96.56,365600000.0
2008-11-19 19:55:00,96.57,96.59,96.555,96.57,261900000.0
2008-11-19 19:56:00,96.575,96.605,96.565,96.605,144099999.0
2008-11-19 19:57:00,96.6,96.605,96.575,96.595,233700000.0
2008-11-19 19:58:00,96.595,96.645,96.595,96.625,574400000.0
2008-11-19 19:59:00,96.625,96.63,96.57,96.57,303000000.0
2008-11-19 20:00:00,96.57,96.605,96.565,96.57,365099999.0
2008-11-19 20:01:00,96.565,96.57,96.495,96.56,461600000.0
2008-11-19 20:02:00,96.56,96.625,96.56,96.605,546800000.0
2008-11-19 20:03:00,96.605,96.625,96.585,96.585,567199997.0
2008-11-19 20:04:00,96.585,96.685,96.585,96.645,359600000.0
2008-11-19 20:05:00,96.65,96.72,96.605,96.71,223200000.0
2008-11-19 20:06:00,96.715,96.72,96.66,96.685,381300000.0
2008-11-19 20:07:00,96.67,96.68,96.63,96.66,171400000.0
2008-11-19 20:08:00,96.66,96.66,96.63,96.635,257100000.0
2008-11-19 20:09:00,96.635,96.64,96.585,96.61,336000000.0
2008-11-19 20:10:00,96.61,96.64,96.595,96.605,283600000.0
2008-11-19 20:11:00,96.615,96.69,96.615,96.69,325900000.0
2008-11-19 20:12:00,96.695,96.71,96.615,96.615,323700000.0
2008-11-19 20:13:00,96.605,96.645,96.6,96.635,203900000.0
2008-11-19 20:14:00,96.635,96.65,96.625,96.64,152500000.0
2008-11-19 20:15:00,96.64,96.64,96.625,96.63,221500000.0
2008-11-19 20:16:00,96.63,96.63,96.545,96.565,226100000.0
2008-11-19 20:17:00,96.57,96.57,96.505,96.505,343200000.0
2008-11-19 20:18:00,96.505,96.52,96.48,96.495,380200000.0
2008-11-19 20:19:00,96.49,96.51,96.475,96.49,214900000.0
2008-11-19 20:20:00,96.49,96.505,96.48,96.5,186800000.0
2008-11-19 20:21:00,96.495,96.51,96.475,96.475,273400000.0
2008-11-19 20:22:00,96.485,96.49,96.46,96.475,213799999.0
2008-11-19 20:23:00,96.475,96.495,96.465,96.485,344600000.0
2008-11-19 20:24:00,96.48,96.51,96.44,96.46,422600000.0
2008-11-19 20:25:00,96.465,96.47,96.42,96.435,320500000.0
2008-11-19 20:26:00,96.44,96.445,96.415,96.42,371100000.0
2008-11-19 20:27:00,96.415,96.435,96.365,96.385,576699999.0
2008-11-19 20:28:00,96.395,96.41,96.37,96.375,374800000.0
2008-11-19 20:29:00,96.375,96.425,96.365,96.365,457700000.0
2008-11-19 20:30:00,96.365,96.39,96.35,96.365,554200002.0
2008-11-19 20:31:00,96.355,96.43,96.355,96.37,661599999.0
2008-11-19 20:32:00,96.375,96.405,96.365,96.37,329500000.0
2008-11-19 20:33:00,96.38,96.38,96.265,96.285,549499999.0
2008-11-19 20:34:00,96.285,96.305,96.195,96.215,500800000.0
2008-11-19 20:35:00,96.215,96.28,96.195,96.265,556400000.0
2008-11-19 20:36:00,96.26,96.275,96.225,96.235,225000000.0
2008-11-19 20:37:00,96.24,96.28,96.225,96.28,397100000.0
2008-11-19 20:38:00,96.28,96.28,96.25,96.265,182600000.0
2008-11-19 20:39:00,96.265,96.335,96.255,96.32,327900000.0
2008-11-19 20:40:00,96.315,96.39,96.315,96.35,370900000.0
2008-11-19 20:41:00,96.35,96.5,96.345,96.5,367400000.0
2008-11-19 20:42:00,96.525,96.535,96.455,96.495,466100000.0
2008-11-19 20:43:00,96.5,96.5,96.31,96.335,497400000.0
2008-11-19 20:44:00,96.34,96.38,96.34,96.355,231600000.0
2008-11-19 20:45:00,96.355,96.4,96.325,96.395,199900000.0
2008-11-19 20:46:00,96.385,96.45,96.37,96.45,299600000.0
2008-11-19 20:47:00,96.46,96.53,96.455,96.5,406500000.0
2008-11-19 20:48:00,96.5,96.5,96.435,96.435,268200000.0
2008-11-19 20:49:00,96.44,96.44,96.375,96.375,230600000.0
2008-11-19 20:50:00,96.38,96.38,96.235,96.315,391800000.0
2008-11-19 20:51:00,96.32,96.345,96.315,96.34,222299999.0
2008-11-19 20:52:00,96.34,96.365,96.34,96.34,181000000.0
2008-11-19 20:53:00,96.34,96.38,96.34,96.365,66700000.0
2008-11-19 20:54:00,96.37,96.43,96.35,96.405,234600000.0
2008-11-19 20:55:00,96.405,96.51,96.405,96.51,394500000.0
2008-11-19 20:56:00,96.51,96.545,96.48,96.49,460500000.0
2008-11-19 20:57:00,96.49,96.49,96.42,96.43,343400000.0
2008-11-19 20:58:00,96.43,96.445,96.43,96.435,59800000.0
2008-11-19 20:59:00,96.435,96.435,96.395,96.4,203300000.0
2008-11-19 21:00:00,96.375,96.39,96.215,96.23,268276226.0
2008-11-19 21:01:00,96.23,96.3,96.215,96.3,470500000.0
2008-11-19 21:02:00,96.315,96.355,96.3,96.33,384700000.0
2008-11-19 21:03:00,96.325,96.33,96.255,96.255,275600000.0
2008-11-19 21:04:00,96.265,96.275,96.08,96.08,583199998.0
2008-11-19 21:05:00,96.08,96.14,96.06,96.08,437800000.0
2008-11-19 21:06:00,96.08,96.08,96.01,96.03,367200000.0
2008-11-19 21:07:00,96.045,96.085,96.02,96.07,395400001.0
2008-11-19 21:08:00,96.085,96.205,96.07,96.18,559900000.0
2008-11-19 21:09:00,96.18,96.27,96.15,96.26,523600003.0
2008-11-19 21:10:00,96.26,96.305,96.235,96.3,378300000.0
2008-11-19 21:11:00,96.3,96.33,96.19,96.195,404700000.0
2008-11-19 21:12:00,96.19,96.25,96.18,96.2,223600000.0
2008-11-19 21:13:00,96.195,96.345,96.175,96.345,326100000.0
2008-11-19 21:14:00,96.35,96.37,96.305,96.315,206900000.0
2008-11-19 21:15:00,96.31,96.345,96.205,96.275,521700001.0
2008-11-19 21:16:00,96.27,96.295,96.155,96.165,411000000.0
2008-11-19 21:17:00,96.17,96.24,96.155,96.165,604399999.0
2008-11-19 21:18:00,96.165,96.165,96.065,96.1,573800000.0
2008-11-19 21:19:00,96.11,96.15,96.06,96.075,562000001.0
2008-11-19 21:20:00,96.075,96.11,96.045,96.1,363900000.0
2008-11-19 21:21:00,96.105,96.135,96.08,96.135,395499999.0
2008-11-19 21:22:00,96.14,96.17,96.105,96.11,223300000.0
2008-11-19 21:23:00,96.105,96.12,96.085,96.105,266099999.0
2008-11-19 21:24:00,96.1,96.13,96.055,96.06,385464501.0
2008-11-19 21:25:00,96.07,96.16,96.065,96.11,428400000.0
2008-11-19 21:26:00,96.11,96.245,96.105,96.21,305900000.0
2008-11-19 21:27:00,96.215,96.3,96.18,96.18,383000000.0
2008-11-19 21:28:00,96.18,96.265,96.175,96.195,324200000.0
2008-11-19 21:29:00,96.19,96.19,96.1,96.1,316300000.0
2008-11-19 21:30:00,96.1,96.205,96.1,96.185,215300000.0
2008-11-19 21:31:00,96.185,96.2,96.16,96.165,242400000.0
2008-11-19 21:32:00,96.165,96.195,96.15,96.15,224200000.0
2008-11-19 21:33:00,96.15,96.19,96.145,96.18,146100000.0
2008-11-19 21:34:00,96.175,96.175,96.12,96.12,203700000.0
2008-11-19 21:35:00,96.12,96.12,96.055,96.065,382800000.0
2008-11-19 21:36:00,96.065,96.125,96.035,96.125,370000000.0
2008-11-19 21:37:00,96.13,96.2,96.13,96.155,364500000.0
2008-11-19 21:38:00,96.165,96.22,96.14,96.2,269000000.0
2008-11-19 21:39:00,96.2,96.2,96.105,96.105,307700000.0
2008-11-19 21:40:00,96.115,96.175,96.11,96.155,305800000.0
2008-11-19 21:41:00,96.155,96.195,96.155,96.18,366600000.0
2008-11-19 21:42:00,96.18,96.26,96.17,96.21,446100000.0
2008-11-19 21:43:00,96.21,96.36,96.21,96.305,293800000.0
2008-11-19 21:44:00,96.305,96.31,96.215,96.285,574899999.0
2008-11-19 21:45:00,96.295,96.335,96.255,96.265,490800000.0
2008-11-19 21:46:00,96.245,96.305,96.225,96.27,437900001.0
2008-11-19 21:47:00,96.275,96.395,96.27,96.365,507900000.0
2008-11-19 21:48:00,96.37,96.45,96.37,96.385,483600000.0
2008-11-19 21:49:00,96.36,96.39,96.305,96.355,321300000.0
2008-11-19 21:50:00,96.36,96.365,96.3,96.3,188700000.0
2008-11-19 21:51:00,96.285,96.425,96.28,96.42,282100000.0
2008-11-19 21:52:00,96.42,96.42,96.355,96.36,367400000.0
2008-11-19 21:53:00,96.365,96.375,96.315,96.375,360800000.0
2008-11-19 21:54:00,96.375,96.415,96.275,96.28,732000004.0
2008-11-19 21:55:00,96.285,96.3,96.25,96.265,462400001.0
2008-11-19 21:56:00,96.265,96.315,96.26,96.295,544200002.0
2008-11-19 21:57:00,96.305,96.335,96.25,96.335,291100001.0
2008-11-19 21:58:00,96.34,96.385,96.33,96.365,249599999.0
2008-11-19 21:59:00,96.365,96.425,96.35,96.405,482800005.0
2008-11-19 22:00:00,96.395,96.405,96.32,96.33,436099999.0
2008-11-19 22:01:00,96.335,96.335,96.24,96.28,662299998.0
2008-11-19 22:02:00,96.28,96.28,96.255,96.265,143800000.0
2008-11-19 22:03:00,96.265,96.365,96.255,96.355,168300000.0
2008-11-19 22:04:00,96.345,96.415,96.335,96.365,444900000.0
2008-11-19 22:05:00,96.365,96.375,96.325,96.335,391500000.0
2008-11-19 22:06:00,96.335,96.355,96.33,96.345,259200001.0
2008-11-19 22:07:00,96.345,96.365,96.335,96.355,210600000.0
2008-11-19 22:08:00,96.36,96.395,96.35,96.365,195300000.0
2008-11-19 22:09:00,96.37,96.42,96.37,96.405,274400000.0
2008-11-19 22:10:00,96.405,96.405,96.325,96.33,331000000.0
2008-11-19 22:11:00,96.335,96.385,96.325,96.345,222000000.0
2008-11-19 22:12:00,96.365,96.38,96.355,96.375,171000000.0
2008-11-19 22:13:00,96.375,96.41,96.345,96.345,279000000.0
2008-11-19 22:14:00,96.345,96.365,96.315,96.355,171600000.0
2008-11-19 22:15:00,96.365,96.39,96.32,96.335,342500000.0
2008-11-19 22:16:00,96.33,96.34,96.3,96.335,286700000.0
2008-11-19 22:17:00,96.335,96.335,96.285,96.285,295400000.0
2008-11-19 22:18:00,96.285,96.305,96.16,96.16,474699999.0
2008-11-19 22:19:00,96.165,96.185,96.145,96.15,272800000.0
2008-11-19 22:20:00,96.155,96.155,96.11,96.115,541500001.0
2008-11-19 22:21:00,96.115,96.205,96.115,96.16,339700000.0
2008-11-19 22:22:00,96.17,96.185,96.115,96.165,295800000.0
2008-11-19 22:23:00,96.165,96.19,96.15,96.185,293400000.0
2008-11-19 22:24:00,96.19,96.21,96.12,96.155,439400000.0
2008-11-19 22:25:00,96.155,96.185,96.155,96.17,195800001.0
2008-11-19 22:26:00,96.17,96.185,96.11,96.135,231900000.0
2008-11-19 22:27:00,96.14,96.17,96.14,96.165,251700000.0
2008-11-19 22:28:00,96.17,96.245,96.165,96.23,365800000.0
2008-11-19 22:29:00,96.23,96.255,96.2,96.255,235700000.0
2008-11-19 22:30:00,96.245,96.25,96.175,96.185,241700000.0
2008-11-19 22:31:00,96.185,96.215,96.175,96.195,289000000.0
2008-11-19 22:32:00,96.195,96.195,96.16,96.17,181700000.0
2008-11-19 22:33:00,96.165,96.185,96.125,96.17,207000000.0
2008-11-19 22:34:00,96.17,96.28,96.135,96.28,506199997.0
2008-11-19 22:35:00,96.285,96.33,96.205,96.22,347900000.0
2008-11-19 22:36:00,96.22,96.24,96.14,96.145,395100001.0
2008-11-19 22:37:00,96.125,96.125,96.01,96.06,401800000.0
2008-11-19 22:38:00,96.055,96.09,95.955,95.955,687299998.0
2008-11-19 22:39:00,95.945,95.965,95.845,95.925,586799999.0
2008-11-19 22:40:00,95.93,96.045,95.915,96.045,656399998.0
2008-11-19 22:41:00,96.06,96.08,96.03,96.065,420200001.0
2008-11-19 22:42:00,96.065,96.105,95.985,95.985,425999999.0
2008-11-19 22:43:00,95.985,96.04,95.97,95.97,302500000.0
2008-11-19 22:44:00,95.985,96.01,95.95,95.955,430100000.0
2008-11-19 22:45:00,95.97,95.975,95.875,95.905,434500000.0
2008-11-19 22:46:00,95.91,95.945,95.87,95.9,388799999.0
2008-11-19 22:47:00,95.9,95.9,95.795,95.8,337600000.0
2008-11-19 22:48:00,95.785,95.925,95.72,95.895,470600000.0
2008-11-19 22:49:00,95.905,95.935,95.9,95.9,348300000.0
2008-11-19 22:50:00,95.9,95.955,95.865,95.91,478799999.0
2008-11-19 22:51:00,95.905,95.98,95.88,95.95,491099997.0
2008-11-19 22:52:00,95.95,95.97,95.925,95.95,209299998.0
2008-11-19 22:53:00,95.95,95.95,95.925,95.94,270700000.0
2008-11-19 22:54:00,95.935,95.97,95.875,95.885,280086999.0
2008-11-19 22:55:00,95.885,95.885,95.83,95.83,243400000.0
2008-11-19 22:56:00,95.82,95.84,95.745,95.78,324599999.0
2008-11-19 22:57:00,95.78,95.785,95.715,95.77,340000000.0
2008-11-19 22:58:00,95.775,95.78,95.69,95.69,279000000.0
2008-11-19 22:59:00,95.695,95.715,95.675,95.715,453400000.0
2008-11-19 23:00:00,95.715,95.82,95.715,95.8,298500000.0
2008-11-19 23:01:00,95.795,95.8,95.765,95.785,352200001.0
2008-11-19 23:02:00,95.785,95.825,95.77,95.815,362600003.0
2008-11-19 23:03:00,95.81,95.81,95.79,95.795,252700000.0
2008-11-19 23:04:00,95.805,95.82,95.79,95.81,110700000.0
2008-11-19 23:05:00,95.81,95.815,95.79,95.79,114600000.0
2008-11-19 23:06:00,95.795,95.8,95.785,95.8,187100000.0
2008-11-19 23:07:00,95.795,95.83,95.79,95.81,164000000.0
2008-11-19 23:08:00,95.81,95.865,95.79,95.8,313600000.0
2008-11-19 23:09:00,95.8,95.85,95.8,95.835,157900000.0
2008-11-19 23:10:00,95.84,95.9,95.84,95.89,322500000.0
2008-11-19 23:11:00,95.885,95.97,95.885,95.97,537900001.0
2008-11-19 23:12:00,95.97,95.98,95.93,95.93,507500000.0
2008-11-19 23:13:00,95.93,95.945,95.93,95.94,285100002.0
2008-11-19 23:14:00,95.93,95.94,95.905,95.905,394200002.0
2008-11-19 23:15:00,95.905,95.92,95.9,95.91,295100000.0
2008-11-19 23:16:00,95.905,95.945,95.905,95.94,66400000.0
2008-11-19 23:17:00,95.935,95.945,95.925,95.925,179700000.0
2008-11-19 23:18:00,95.925,95.93,95.91,95.91,50400000.0
2008-11-19 23:19:00,95.91,95.92,95.89,95.89,359499999.0
2008-11-19 23:20:00,95.895,95.895,95.865,95.875,86700000.0
2008-11-19 23:21:00,95.875,95.885,95.835,95.86,180500000.0
2008-11-19 23:22:00,95.865,95.905,95.865,95.905,95800000.0
2008-11-19 23:23:00,95.905,95.925,95.895,95.91,129600000.0
2008-11-19 23:24:00,95.915,95.935,95.91,95.925,163500000.0
2008-11-19 23:25:00,95.935,95.965,95.93,95.955,99400000.0
2008-11-19 23:26:00,95.96,95.96,95.905,95.93,194300000.0
2008-11-19 23:27:00,95.92,95.955,95.915,95.945,70700000.0
2008-11-19 23:28:00,95.945,95.97,95.935,95.96,145300000.0
2008-11-19 23:29:00,95.955,95.96,95.89,95.95,283299998.0
2008-11-19 23:30:00,95.95,95.95,95.945,95.945,37600000.0
2008-11-19 23:31:00,95.955,95.955,95.905,95.91,199300000.0
2008-11-19 23:32:00,95.92,95.92,95.87,95.88,319600000.0
2008-11-19 23:33:00,95.875,95.88,95.83,95.83,338500000.0
2008-11-19 23:34:00,95.84,95.885,95.84,95.86,238500000.0
2008-11-19 23:35:00,95.865,95.87,95.85,95.87,44500000.0
2008-11-19 23:36:00,95.87,95.87,95.825,95.85,103875000.0
2008-11-19 23:37:00,95.855,95.88,95.855,95.86,109500000.0
2008-11-19 23:38:00,95.87,95.87,95.82,95.83,65400000.0
2008-11-19 23:39:00,95.83,95.86,95.83,95.86,48000000.0
2008-11-19 23:40:00,95.845,95.855,95.845,95.855,15300000.0
2008-11-19 23:41:00,95.855,95.855,95.8,95.825,149200000.0
2008-11-19 23:42:00,95.825,95.83,95.76,95.795,249400000.0
2008-11-19 23:43:00,95.81,95.87,95.795,95.85,213100000.0
2008-11-19 23:44:00,95.85,95.86,95.835,95.86,148900000.0
2008-11-19 23:45:00,95.875,95.9,95.86,95.88,403900000.0
2008-11-19 23:46:00,95.89,95.895,95.86,95.87,142200000.0
2008-11-19 23:47:00,95.875,95.875,95.87,95.875,22800000.0
2008-11-19 23:48:00,95.88,95.89,95.86,95.86,141600000.0
2008-11-19 23:49:00,95.85,95.865,95.84,95.84,32000000.0
2008-11-19 23:50:00,95.84,95.855,95.84,95.855,32400000.0
2008-11-19 23:51:00,95.86,95.885,95.835,95.835,101600000.0
2008-11-19 23:52:00,95.835,95.875,95.815,95.86,201400000.0
2008-11-19 23:53:00,95.86,95.86,95.73,95.73,240399999.0
2008-11-19 23:54:00,95.73,95.805,95.725,95.79,227999999.0
2008-11-19 23:55:00,95.78,95.78,95.735,95.74,171700000.0
2008-11-19 23:56:00,95.745,95.755,95.7,95.71,263499999.0
2008-11-19 23:57:00,95.71,95.715,95.65,95.7,279900000.0
2008-11-19 23:58:00,95.71,95.715,95.65,95.665,224600000.0
2008-11-19 23:59:00,95.68,95.72,95.665,95.7,156599999.0
2008-11-20 00:00:00,95.715,95.72,95.655,95.665,286200000.0
2008-11-20 00:01:00,95.685,95.685,95.66,95.68,62200000.0
2008-11-20 00:02:00,95.68,95.69,95.65,95.655,195900000.0
2008-11-20 00:03:00,95.66,95.71,95.625,95.655,351400000.0
2008-11-20 00:04:00,95.645,95.67,95.6,95.615,294000000.0
2008-11-20 00:05:00,95.615,95.62,95.585,95.615,305399997.0
2008-11-20 00:06:00,95.605,95.625,95.545,95.595,661500000.0
2008-11-20 00:07:00,95.595,95.61,95.54,95.54,343599998.0
2008-11-20 00:08:00,95.55,95.57,95.545,95.545,193799999.0
2008-11-20 00:09:00,95.555,95.57,95.545,95.57,197999996.0
2008-11-20 00:10:00,95.575,95.61,95.57,95.61,132300001.0
2008-11-20 00:11:00,95.63,95.695,95.595,95.685,210600000.0
2008-11-20 00:12:00,95.685,95.81,95.67,95.79,243200000.0
2008-11-20 00:13:00,95.795,95.805,95.785,95.805,100500000.0
2008-11-20 00:14:00,95.805,95.81,95.785,95.805,243700000.0
2008-11-20 00:15:00,95.815,95.86,95.815,95.84,299100000.0
2008-11-20 00:16:00,95.84,95.85,95.8,95.84,469500002.0
2008-11-20 00:17:00,95.825,95.84,95.795,95.81,415300005.0
2008-11-20 00:18:00,95.795,95.83,95.775,95.795,335000000.0
2008-11-20 00:19:00,95.795,95.825,95.78,95.79,277000000.0
2008-11-20 00:20:00,95.81,95.81,95.77,95.79,360100001.0
2008-11-20 00:21:00,95.79,95.81,95.77,95.805,300999999.0
2008-11-20 00:22:00,95.795,95.83,95.775,95.795,380300002.0
2008-11-20 00:23:00,95.785,95.79,95.765,95.79,127700001.0
2008-11-20 00:24:00,95.78,95.825,95.775,95.815,334600001.0
2008-11-20 00:25:00,95.82,95.83,95.8,95.83,137100000.0
2008-11-20 00:26:00,95.855,95.88,95.8,95.81,264500000.0
2008-11-20 00:27:00,95.81,95.825,95.76,95.785,255500000.0
2008-11-20 00:28:00,95.755,95.78,95.73,95.74,80100000.0
2008-11-20 00:29:00,95.74,95.755,95.66,95.675,233800000.0
2008-11-20 00:30:00,95.675,95.675,95.655,95.67,35700000.0
2008-11-20 00:31:00,95.67,95.675,95.665,95.67,55200000.0
2008-11-20 00:32:00,95.67,95.67,95.63,95.66,64900000.0
2008-11-20 00:33:00,95.65,95.67,95.625,95.655,76600000.0
2008-11-20 00:34:00,95.635,95.67,95.635,95.665,227399998.0
2008-11-20 00:35:00,95.67,95.695,95.645,95.67,202900000.0
2008-11-20 00:36:00,95.67,95.71,95.655,95.685,68200000.0
2008-11-20 00:37:00,95.665,95.685,95.665,95.67,29100000.0
2008-11-20 00:38:00,95.685,95.715,95.685,95.685,9600000.0
2008-11-20 00:39:00,95.665,95.665,95.665,95.665,12700000.0
2008-11-20 00:40:00,95.675,95.685,95.675,95.675,41500000.0
2008-11-20 00:41:00,95.695,95.695,95.675,95.685,23000000.0
2008-11-20 00:42:00,95.685,95.685,95.685,95.685,8600000.0
2008-11-20 00:43:00,95.7,95.715,95.67,95.69,53700000.0
2008-11-20 00:44:00,95.7,95.755,95.695,95.7,159400000.0
2008-11-20 00:45:00,95.715,95.73,95.7,95.73,57100000.0
2008-11-20 00:46:00,95.74,95.74,95.73,95.73,5700000.0
2008-11-20 00:47:00,95.9,95.9,95.84,95.85,33900000.0
2008-11-20 00:48:00,95.86,95.9,95.82,95.85,33900000.0
2008-11-20 00:49:00,95.745,95.745,95.73,95.735,33900000.0
2008-11-20 00:50:00,95.735,95.735,95.725,95.735,24800000.0
2008-11-20 00:51:00,95.735,95.735,95.725,95.73,52500000.0
2008-11-20 00:52:00,95.735,95.735,95.735,95.735,6400000.0
2008-11-20 00:53:00,95.735,95.735,95.735,95.735,23100000.0
2008-11-20 00:54:00,95.745,95.755,95.745,95.755,42700000.0
2008-11-20 00:55:00,95.9,95.91,95.89,95.9,61000000.0
2008-11-20 00:56:00,95.755,95.775,95.755,95.77,61000000.0
2008-11-20 00:57:00,95.775,95.775,95.76,95.765,71200000.0
2008-11-20 00:58:00,95.77,95.79,95.76,95.77,115900000.0
2008-11-20 00:59:00,95.77,95.77,95.75,95.755,60500000.0
2008-11-20 01:00:00,95.76,95.795,95.76,95.785,82700000.0
2008-11-20 01:01:00,95.785,95.805,95.785,95.805,40500000.0
2008-11-20 01:02:00,95.8,95.82,95.8,95.805,8600000.0
2008-11-20 01:03:00,95.805,95.81,95.79,95.8,39100000.0
2008-11-20 01:04:00,95.8,95.805,95.8,95.805,17100000.0
2008-11-20 01:05:00,95.81,95.83,95.805,95.82,130300000.0
2008-11-20 01:06:00,95.825,95.83,95.82,95.82,37100000.0
2008-11-20 01:07:00,95.835,95.86,95.83,95.85,360100002.0
2008-11-20 01:08:00,95.86,95.86,95.845,95.85,31600000.0
2008-11-20 01:09:00,95.85,95.85,95.815,95.825,126700000.0
2008-11-20 01:10:00,95.825,95.87,95.825,95.86,82900000.0
2008-11-20 01:11:00,95.86,95.86,95.86,95.86,46800000.0
2008-11-20 01:12:00,95.865,95.87,95.85,95.87,53200000.0
2008-11-20 01:13:00,95.87,95.905,95.865,95.895,55800000.0
2008-11-20 01:14:00,95.895,95.92,95.89,95.92,147199999.0
2008-11-20 01:15:00,95.92,95.92,95.905,95.915,35400000.0
2008-11-20 01:16:00,95.915,95.96,95.915,95.925,80900000.0
2008-11-20 01:17:00,95.93,95.93,95.92,95.925,19800000.0
2008-11-20 01:18:00,95.925,95.93,95.91,95.915,52300000.0
2008-11-20 01:19:00,95.915,95.925,95.91,95.925,64400000.0
2008-11-20 01:20:00,95.92,95.93,95.915,95.93,30000000.0
2008-11-20 01:21:00,95.945,95.96,95.945,95.945,22000000.0
2008-11-20 01:22:00,95.935,95.98,95.915,95.93,280700000.0
2008-11-20 01:23:00,95.935,95.955,95.935,95.95,88600000.0
2008-11-20 01:24:00,95.95,95.96,95.92,95.935,103100000.0
2008-11-20 01:25:00,95.935,95.935,95.935,95.935,9600000.0
2008-11-20 01:26:00,95.935,95.94,95.89,95.89,311900001.0
2008-11-20 01:27:00,95.89,95.915,95.86,95.865,275500000.0
2008-11-20 01:28:00,95.87,95.875,95.85,95.85,83600000.0
2008-11-20 01:29:00,95.85,95.855,95.85,95.85,19100000.0
2008-11-20 01:30:00,95.86,95.86,95.82,95.83,267900000.0
2008-11-20 01:31:00,95.83,95.86,95.83,95.84,87500000.0
2008-11-20 01:32:00,95.845,95.855,95.845,95.855,14500000.0
2008-11-20 01:33:00,95.87,95.875,95.84,95.87,352200001.0
2008-11-20 01:34:00,95.875,95.88,95.865,95.875,171800000.0
2008-11-20 01:35:00,95.865,95.875,95.845,95.845,133300000.0
2008-11-20 01:36:00,95.845,95.87,95.845,95.855,104800000.0
2008-11-20 01:37:00,95.865,95.9,95.865,95.88,142700000.0
2008-11-20 01:38:00,95.885,95.92,95.87,95.905,337000000.0
2008-11-20 01:39:00,95.905,95.93,95.875,95.875,97599999.0
2008-11-20 01:40:00,95.885,95.905,95.885,95.9,142100001.0
2008-11-20 01:41:00,95.9,95.9,95.855,95.86,147900000.0
2008-11-20 01:42:00,95.855,95.87,95.855,95.87,100900000.0
2008-11-20 01:43:00,95.87,95.895,95.855,95.865,484400000.0
2008-11-20 01:44:00,95.865,95.9,95.865,95.87,275700001.0
2008-11-20 01:45:00,95.875,95.9,95.87,95.9,254000000.0
2008-11-20 01:46:00,95.9,95.91,95.865,95.9,353500000.0
2008-11-20 01:47:00,95.9,95.9,95.82,95.84,223000002.0
2008-11-20 01:48:00,95.84,95.89,95.825,95.84,390800001.0
2008-11-20 01:49:00,95.845,95.91,95.845,95.845,147400000.0
2008-11-20 01:50:00,95.855,95.855,95.805,95.82,205800000.0
2008-11-20 01:51:00,95.82,95.845,95.8,95.815,448300000.0
2008-11-20 01:52:00,95.825,95.845,95.82,95.84,224600001.0
2008-11-20 01:53:00,95.84,95.895,95.825,95.895,703699998.0
2008-11-20 01:54:00,95.89,95.91,95.885,95.895,315699998.0
2008-11-20 01:55:00,95.895,95.895,95.88,95.88,138700000.0
2008-11-20 01:56:00,95.88,95.9,95.88,95.9,203699998.0
2008-11-20 01:57:00,95.895,95.94,95.895,95.94,271700000.0
2008-11-20 01:58:00,95.935,95.95,95.93,95.945,110300000.0
2008-11-20 01:59:00,95.94,96.03,95.935,96.03,399600000.0
2008-11-20 02:00:00,96.03,96.03,95.96,95.97,331000000.0
2008-11-20 02:01:00,95.955,96.07,95.95,96.06,207600000.0
2008-11-20 02:02:00,96.06,96.1,96.06,96.06,293299999.0
2008-11-20 02:03:00,96.06,96.09,96.04,96.055,400499999.0
2008-11-20 02:04:00,96.055,96.055,95.96,95.96,390300002.0
2008-11-20 02:05:00,95.96,96.01,95.935,95.96,441099999.0
2008-11-20 02:06:00,95.96,95.96,95.875,95.885,447399999.0
2008-11-20 02:07:00,95.89,95.93,95.835,95.895,350099999.0
2008-11-20 02:08:00,95.895,95.91,95.855,95.865,264300000.0
2008-11-20 02:09:00,95.87,95.9,95.865,95.885,173900000.0
2008-11-20 02:10:00,95.89,95.895,95.805,95.815,291899998.0
2008-11-20 02:11:00,95.815,95.815,95.775,95.81,218199999.0
2008-11-20 02:12:00,95.81,95.86,95.81,95.86,180500000.0
2008-11-20 02:13:00,95.865,95.865,95.83,95.84,246300000.0
2008-11-20 02:14:00,95.835,95.94,95.83,95.87,194500000.0
2008-11-20 02:15:00,95.865,95.875,95.84,95.85,120000000.0
2008-11-20 02:16:00,95.84,95.96,95.82,95.92,339300000.0
2008-11-20 02:17:00,95.92,95.925,95.835,95.86,358200000.0
2008-11-20 02:18:00,95.87,95.905,95.86,95.895,195799999.0
2008-11-20 02:19:00,95.895,95.9,95.79,95.825,292000000.0
2008-11-20 02:20:00,95.825,95.855,95.8,95.825,294700000.0
2008-11-20 02:21:00,95.825,95.84,95.79,95.79,248300000.0
2008-11-20 02:22:00,95.8,95.8,95.7,95.715,290600000.0
2008-11-20 02:23:00,95.73,95.815,95.725,95.78,296000000.0
2008-11-20 02:24:00,95.78,95.81,95.775,95.805,244300000.0
2008-11-20 02:25:00,95.8,95.8,95.725,95.73,210800000.0
2008-11-20 02:26:00,95.735,95.77,95.725,95.755,127500000.0
2008-11-20 02:27:00,95.755,95.76,95.735,95.745,84400000.0
2008-11-20 02:28:00,95.745,95.76,95.74,95.74,128400000.0
2008-11-20 02:29:00,95.75,95.775,95.75,95.765,60300000.0
2008-11-20 02:30:00,95.765,95.765,95.71,95.725,100200000.0
2008-11-20 02:31:00,95.725,95.755,95.72,95.755,61200000.0
2008-11-20 02:32:00,95.755,95.76,95.745,95.755,86500000.0
2008-11-20 02:33:00,95.755,95.77,95.725,95.725,165100000.0
2008-11-20 02:34:00,95.725,95.73,95.69,95.69,102400000.0
2008-11-20 02:35:00,95.69,95.72,95.69,95.705,284900000.0
2008-11-20 02:36:00,95.705,95.735,95.695,95.715,258600000.0
2008-11-20 02:37:00,95.715,95.74,95.69,95.72,257300000.0
2008-11-20 02:38:00,95.72,95.785,95.72,95.785,158700000.0
2008-11-20 02:39:00,95.8,95.805,95.785,95.795,69700000.0
2008-11-20 02:40:00,95.795,95.8,95.77,95.8,200400000.0
2008-11-20 02:41:00,95.8,95.85,95.8,95.8,300800000.0
2008-11-20 02:42:00,95.81,95.83,95.78,95.82,292100000.0
2008-11-20 02:43:00,95.83,95.87,95.83,95.84,202600000.0
2008-11-20 02:44:00,95.845,95.85,95.82,95.82,138300000.0
2008-11-20 02:45:00,95.82,95.82,95.745,95.77,325600000.0
2008-11-20 02:46:00,95.77,95.795,95.77,95.795,78100000.0
2008-11-20 02:47:00,95.795,95.815,95.795,95.81,101000000.0
2008-11-20 02:48:00,95.81,95.83,95.81,95.82,56400000.0
2008-11-20 02:49:00,95.815,95.82,95.8,95.81,40800000.0
2008-11-20 02:50:00,95.815,95.83,95.78,95.785,155700000.0
2008-11-20 02:51:00,95.785,95.8,95.78,95.8,133600000.0
2008-11-20 02:52:00,95.8,95.86,95.8,95.85,149700000.0
2008-11-20 02:53:00,95.85,95.855,95.81,95.82,105300000.0
2008-11-20 02:54:00,95.82,95.83,95.82,95.82,71100000.0
2008-11-20 02:55:00,95.81,95.81,95.77,95.8,245600000.0
2008-11-20 02:56:00,95.8,95.8,95.78,95.78,80700000.0
2008-11-20 02:57:00,95.775,95.8,95.77,95.8,145000000.0
2008-11-20 02:58:00,95.8,95.81,95.78,95.79,89400000.0
2008-11-20 02:59:00,95.78,95.8,95.78,95.79,112200000.0
2008-11-20 03:00:00,95.785,95.81,95.785,95.785,116400000.0
2008-11-20 03:01:00,95.785,95.795,95.785,95.79,60000000.0
2008-11-20 03:02:00,95.78,95.79,95.78,95.78,77500000.0
2008-11-20 03:03:00,95.78,95.79,95.78,95.79,24900000.0
2008-11-20 03:04:00,95.79,95.8,95.79,95.795,62100000.0
2008-11-20 03:05:00,95.795,95.82,95.795,95.8,109600000.0
2008-11-20 03:06:00,95.795,95.795,95.76,95.76,161400000.0
2008-11-20 03:07:00,95.76,95.78,95.73,95.775,245800000.0
2008-11-20 03:08:00,95.775,95.8,95.775,95.8,125100000.0
2008-11-20 03:09:00,95.81,95.81,95.8,95.8,5400000.0
2008-11-20 03:10:00,95.8,95.88,95.8,95.86,102800000.0
2008-11-20 03:11:00,95.855,95.865,95.81,95.84,197900000.0
2008-11-20 03:12:00,95.85,95.855,95.84,95.84,64500000.0
2008-11-20 03:13:00,95.85,95.85,95.82,95.83,121500000.0
2008-11-20 03:14:00,95.84,95.87,95.83,95.87,139800000.0
2008-11-20 03:15:00,95.87,95.88,95.86,95.88,55200000.0
2008-11-20 03:16:00,95.89,95.9,95.86,95.865,90600000.0
2008-11-20 03:17:00,95.86,95.9,95.86,95.9,111400000.0
2008-11-20 03:18:00,95.915,95.94,95.905,95.91,132900000.0
2008-11-20 03:19:00,95.91,95.92,95.9,95.9,139200000.0
2008-11-20 03:20:00,95.9,95.9,95.89,95.89,40900000.0
2008-11-20 03:21:00,95.89,95.89,95.86,95.86,130100000.0
2008-11-20 03:22:00,95.86,95.875,95.86,95.875,85200000.0
2008-11-20 03:23:00,95.88,95.88,95.86,95.86,42300000.0
2008-11-20 03:24:00,95.87,95.89,95.87,95.89,103300000.0
2008-11-20 03:25:00,95.89,95.9,95.865,95.87,74700000.0
2008-11-20 03:26:00,95.87,95.87,95.86,95.86,47600000.0
2008-11-20 03:27:00,95.86,95.87,95.86,95.86,52500000.0
2008-11-20 03:28:00,95.86,95.875,95.855,95.87,113100000.0
2008-11-20 03:29:00,95.88,95.88,95.865,95.87,152600000.0
2008-11-20 03:30:00,95.87,95.87,95.84,95.85,176100000.0
2008-11-20 03:31:00,95.85,95.88,95.85,95.87,145500000.0
2008-11-20 03:32:00,95.88,95.88,95.85,95.86,139500000.0
2008-11-20 03:33:00,95.85,95.86,95.795,95.815,237100000.0
2008-11-20 03:34:00,95.81,95.82,95.785,95.785,67200000.0
2008-11-20 03:35:00,95.785,95.82,95.785,95.82,221400000.0
2008-11-20 03:36:00,95.82,95.87,95.805,95.815,213000000.0
2008-11-20 03:37:00,95.82,95.86,95.78,95.815,202500000.0
2008-11-20 03:38:00,95.815,95.815,95.79,95.8,108100000.0
2008-11-20 03:39:00,95.795,95.81,95.79,95.79,155700000.0
2008-11-20 03:40:00,95.79,95.79,95.765,95.79,78900000.0
2008-11-20 03:41:00,95.775,95.8,95.77,95.78,165000000.0
2008-11-20 03:42:00,95.78,95.79,95.76,95.76,131600000.0
2008-11-20 03:43:00,95.76,95.77,95.74,95.75,59100000.0
2008-11-20 03:44:00,95.75,95.75,95.745,95.75,42000000.0
2008-11-20 03:45:00,95.75,95.77,95.75,95.75,63600000.0
2008-11-20 03:46:00,95.76,95.78,95.76,95.76,63600000.0
2008-11-20 03:47:00,95.76,95.775,95.75,95.76,107600000.0
2008-11-20 03:48:00,95.76,95.79,95.76,95.765,88200000.0
2008-11-20 03:49:00,95.76,95.785,95.76,95.765,92100000.0
2008-11-20 03:50:00,95.78,95.8,95.765,95.77,133500000.0
2008-11-20 03:51:00,95.77,95.795,95.77,95.78,77000000.0
2008-11-20 03:52:00,95.78,95.82,95.78,95.785,190800000.0
2008-11-20 03:53:00,95.79,95.81,95.785,95.785,54400000.0
2008-11-20 03:54:00,95.785,95.785,95.775,95.78,47100000.0
2008-11-20 03:55:00,95.78,95.8,95.78,95.8,53100000.0
2008-11-20 03:56:00,95.8,95.81,95.79,95.79,112500000.0
2008-11-20 03:57:00,95.79,95.8,95.79,95.8,45600000.0
2008-11-20 03:58:00,95.8,95.82,95.8,95.81,69300000.0
2008-11-20 03:59:00,95.81,95.81,95.78,95.785,191200001.0
2008-11-20 04:00:00,95.795,95.8,95.75,95.75,239600000.0
2008-11-20 04:01:00,95.755,95.78,95.75,95.775,166300000.0
2008-11-20 04:02:00,95.77,95.78,95.76,95.76,90600000.0
2008-11-20 04:03:00,95.76,95.76,95.72,95.72,86100000.0
2008-11-20 04:04:00,95.72,95.73,95.7,95.73,107200000.0
2008-11-20 04:05:00,95.72,95.735,95.71,95.715,230100000.0
2008-11-20 04:06:00,95.71,95.795,95.685,95.745,439500000.0
2008-11-20 04:07:00,95.745,95.785,95.68,95.715,405900000.0
2008-11-20 04:08:00,95.715,95.72,95.685,95.69,69300000.0
2008-11-20 04:09:00,95.69,95.74,95.69,95.73,106300000.0
2008-11-20 04:10:00,95.72,95.77,95.715,95.76,85900000.0
2008-11-20 04:11:00,95.76,95.76,95.715,95.75,321400000.0
2008-11-20 04:12:00,95.74,95.74,95.715,95.72,247700000.0
2008-11-20 04:13:00,95.72,95.72,95.67,95.67,345500000.0
2008-11-20 04:14:00,95.67,95.67,95.625,95.64,267300000.0
2008-11-20 04:15:00,95.64,95.685,95.62,95.67,345200000.0
2008-11-20 04:16:00,95.67,95.695,95.665,95.68,72100000.0
2008-11-20 04:17:00,95.68,95.685,95.675,95.675,15900000.0
2008-11-20 04:18:00,95.675,95.685,95.675,95.685,47700000.0
2008-11-20 04:19:00,95.68,95.73,95.68,95.72,374300000.0
2008-11-20 04:20:00,95.72,95.73,95.69,95.7,256200000.0
2008-11-20 04:21:00,95.7,95.7,95.7,95.7,102000000.0
2008-11-20 04:22:00,95.7,95.73,95.7,95.73,177300000.0
2008-11-20 04:23:00,95.73,95.73,95.715,95.72,254400001.0
2008-11-20 04:24:00,95.72,95.73,95.71,95.73,96300000.0
2008-11-20 04:25:00,95.72,95.725,95.72,95.725,12900000.0
2008-11-20 04:26:00,95.73,95.74,95.73,95.74,58300000.0
2008-11-20 04:27:00,95.75,95.75,95.735,95.735,36900000.0
2008-11-20 04:28:00,95.735,95.74,95.735,95.74,37800000.0
2008-11-20 04:29:00,95.74,95.755,95.73,95.75,137500000.0
2008-11-20 04:30:00,95.75,95.76,95.735,95.74,115000000.0
2008-11-20 04:31:00,95.74,95.74,95.71,95.73,169300000.0
2008-11-20 04:32:00,95.72,95.72,95.7,95.705,101800000.0
2008-11-20 04:33:00,95.7,95.705,95.69,95.695,46200000.0
2008-11-20 04:34:00,95.72,95.77,95.69,95.75,23100000.0
2008-11-20 04:35:00,95.695,95.695,95.69,95.695,23100000.0
2008-11-20 04:36:00,95.7,95.73,95.695,95.695,136900000.0
2008-11-20 04:37:00,95.695,95.705,95.69,95.705,54600000.0
2008-11-20 04:38:00,95.7,95.715,95.68,95.68,382200000.0
2008-11-20 04:39:00,95.68,95.69,95.64,95.665,337400000.0
2008-11-20 04:40:00,95.66,95.66,95.635,95.645,524000000.0
2008-11-20 04:41:00,95.66,95.665,95.645,95.66,132000000.0
2008-11-20 04:42:00,95.66,95.72,95.66,95.715,235600000.0
2008-11-20 04:43:00,95.715,95.715,95.685,95.7,235200000.0
2008-11-20 04:44:00,95.7,95.73,95.67,95.685,242200001.0
2008-11-20 04:45:00,95.7,95.715,95.68,95.7,231900000.0
2008-11-20 04:46:00,95.71,95.71,95.68,95.69,297000000.0
2008-11-20 04:47:00,95.69,95.705,95.68,95.7,274900000.0
2008-11-20 04:48:00,95.705,95.75,95.705,95.74,66200000.0
2008-11-20 04:49:00,95.75,95.75,95.73,95.73,102700000.0
2008-11-20 04:50:00,95.72,95.735,95.705,95.73,130600000.0
2008-11-20 04:51:00,95.73,95.74,95.72,95.73,159100000.0
2008-11-20 04:52:00,95.73,95.75,95.73,95.75,146700000.0
2008-11-20 04:53:00,95.76,95.77,95.745,95.745,140100000.0
2008-11-20 04:54:00,95.745,95.755,95.735,95.74,140400000.0
2008-11-20 04:55:00,95.74,95.75,95.74,95.75,97000000.0
2008-11-20 04:56:00,95.75,95.76,95.74,95.75,164100000.0
2008-11-20 04:57:00,95.75,95.765,95.73,95.73,54600000.0
2008-11-20 04:58:00,95.735,95.75,95.735,95.75,144000000.0
2008-11-20 04:59:00,95.75,95.75,95.72,95.725,73200000.0
2008-11-20 05:00:00,95.72,95.725,95.72,95.725,7800000.0
2008-11-20 05:01:00,95.735,95.735,95.72,95.72,229200000.0
2008-11-20 05:02:00,95.72,95.72,95.71,95.72,87500000.0
2008-11-20 05:03:00,95.73,95.73,95.715,95.72,106600000.0
2008-11-20 05:04:00,95.72,95.73,95.72,95.725,23700000.0
2008-11-20 05:05:00,95.725,95.725,95.725,95.725,2400000.0
2008-11-20 05:06:00,95.725,95.73,95.72,95.725,42300000.0
2008-11-20 05:07:00,95.56,95.61,95.55,95.56,54600000.0
2008-11-20 05:08:00,95.725,95.74,95.72,95.74,54600000.0
2008-11-20 05:09:00,95.74,95.74,95.74,95.74,1800000.0
2008-11-20 05:10:00,95.74,95.74,95.73,95.73,48600000.0
2008-11-20 05:11:00,95.73,95.73,95.73,95.73,120000000.0
2008-11-20 05:12:00,95.73,95.73,95.72,95.72,87700000.0
2008-11-20 05:13:00,95.72,95.725,95.72,95.72,64300000.0
2008-11-20 05:14:00,95.5,95.52,95.48,95.49,187600000.0
2008-11-20 05:15:00,95.725,95.78,95.725,95.76,187600000.0
2008-11-20 05:16:00,95.76,95.76,95.71,95.72,470200000.0
2008-11-20 05:17:00,95.72,95.725,95.72,95.725,31500000.0
2008-11-20 05:18:00,95.42,95.42,95.39,95.4,211300000.0
2008-11-20 05:19:00,95.725,95.76,95.715,95.72,211300000.0
2008-11-20 05:20:00,95.72,95.72,95.66,95.7,219599998.0
2008-11-20 05:21:00,95.7,95.7,95.65,95.695,289600000.0
2008-11-20 05:22:00,95.69,95.71,95.68,95.7,256200000.0
2008-11-20 05:23:00,95.7,95.7,95.7,95.7,75600000.0
2008-11-20 05:24:00,95.7,95.7,95.7,95.7,25200000.0
2008-11-20 05:25:00,95.7,95.71,95.7,95.7,111000000.0
2008-11-20 05:26:00,95.7,95.71,95.7,95.7,96000000.0
2008-11-20 05:27:00,95.7,95.705,95.68,95.68,117900001.0
2008-11-20 05:28:00,95.68,95.69,95.68,95.68,39300000.0
2008-11-20 05:29:00,95.68,95.7,95.68,95.685,206100000.0
2008-11-20 05:30:00,95.69,95.69,95.69,95.69,19200000.0
2008-11-20 05:31:00,95.69,95.7,95.67,95.67,280600001.0
2008-11-20 05:32:00,95.67,95.705,95.66,95.695,278300002.0
2008-11-20 05:33:00,95.695,95.74,95.69,95.73,259500000.0
2008-11-20 05:34:00,95.73,95.755,95.705,95.745,323800000.0
2008-11-20 05:35:00,95.74,95.75,95.71,95.72,540400000.0
2008-11-20 05:36:00,95.72,95.76,95.72,95.76,132900000.0
2008-11-20 05:37:00,95.76,95.77,95.76,95.76,177400000.0
2008-11-20 05:38:00,95.76,95.76,95.745,95.75,131700000.0
2008-11-20 05:39:00,95.76,95.765,95.75,95.75,78600000.0
2008-11-20 05:40:00,95.75,95.75,95.73,95.73,198300000.0
2008-11-20 05:41:00,95.735,95.75,95.72,95.74,285400000.0
2008-11-20 05:42:00,95.74,95.745,95.74,95.74,26400000.0
2008-11-20 05:43:00,95.74,95.75,95.74,95.75,118200000.0
2008-11-20 05:44:00,95.75,95.75,95.75,95.75,9600000.0
2008-11-20 05:45:00,95.745,95.76,95.73,95.75,213600000.0
2008-11-20 05:46:00,95.745,95.76,95.715,95.72,133600000.0
2008-11-20 05:47:00,95.72,95.74,95.71,95.73,165000000.0
2008-11-20 05:48:00,95.73,95.74,95.72,95.725,83500000.0
2008-11-20 05:49:00,95.725,95.725,95.72,95.72,70000000.0
2008-11-20 05:50:00,95.72,95.74,95.72,95.73,174500000.0
2008-11-20 05:51:00,95.73,95.73,95.7,95.7,142800000.0
2008-11-20 05:52:00,95.7,95.7,95.685,95.69,49200000.0
2008-11-20 05:53:00,95.69,95.69,95.685,95.685,11400000.0
2008-11-20 05:54:00,95.685,95.695,95.68,95.685,67500000.0
2008-11-20 05:55:00,95.68,95.69,95.675,95.675,47200000.0
2008-11-20 05:56:00,95.68,95.69,95.66,95.665,85100000.0
2008-11-20 05:57:00,95.67,95.675,95.66,95.66,590400000.0
2008-11-20 05:58:00,95.66,95.68,95.65,95.67,508700000.0
2008-11-20 05:59:00,95.66,95.675,95.65,95.66,249000000.0
2008-11-20 06:00:00,95.66,95.66,95.64,95.64,260500000.0
2008-11-20 06:01:00,95.635,95.64,95.61,95.61,456200000.0
2008-11-20 06:02:00,95.61,95.62,95.58,95.595,196900000.0
2008-11-20 06:03:00,95.595,95.595,95.535,95.56,468400000.0
2008-11-20 06:04:00,95.555,95.56,95.51,95.545,510000001.0
2008-11-20 06:05:00,95.545,95.56,95.53,95.545,371500001.0
2008-11-20 06:06:00,95.55,95.63,95.545,95.555,358400000.0
2008-11-20 06:07:00,95.56,95.61,95.56,95.56,236100000.0
2008-11-20 06:08:00,95.565,95.57,95.535,95.56,354000000.0
2008-11-20 06:09:00,95.56,95.585,95.56,95.58,124500000.0
2008-11-20 06:10:00,95.58,95.61,95.575,95.59,309100001.0
2008-11-20 06:11:00,95.59,95.595,95.55,95.555,522500008.0
2008-11-20 06:12:00,95.555,95.555,95.515,95.53,207600000.0
2008-11-20 06:13:00,95.53,95.53,95.48,95.505,624800001.0
2008-11-20 06:14:00,95.505,95.52,95.48,95.49,495000007.0
2008-11-20 06:15:00,95.48,95.51,95.47,95.475,355900000.0
2008-11-20 06:16:00,95.475,95.48,95.45,95.455,423700000.0
2008-11-20 06:17:00,95.455,95.465,95.405,95.415,250900000.0
2008-11-20 06:18:00,95.415,95.415,95.385,95.4,319300000.0
2008-11-20 06:19:00,95.395,95.4,95.34,95.34,332700000.0
2008-11-20 06:20:00,95.34,95.355,95.315,95.335,389400000.0
2008-11-20 06:21:00,95.335,95.35,95.285,95.325,326600001.0
2008-11-20 06:22:00,95.33,95.395,95.305,95.375,270300001.0
2008-11-20 06:23:00,95.375,95.435,95.37,95.435,310000000.0
2008-11-20 06:24:00,95.435,95.435,95.415,95.42,147900000.0
2008-11-20 06:25:00,95.42,95.435,95.375,95.38,300000000.0
2008-11-20 06:26:00,95.38,95.385,95.33,95.335,278300000.0
2008-11-20 06:27:00,95.335,95.335,95.29,95.325,171600000.0
2008-11-20 06:28:00,95.325,95.33,95.29,95.3,163400000.0
2008-11-20 06:29:00,95.295,95.31,95.285,95.31,345500000.0
2008-11-20 06:30:00,95.31,95.33,95.295,95.315,259300000.0
2008-11-20 06:31:00,95.32,95.33,95.32,95.32,46700000.0
2008-11-20 06:32:00,95.325,95.35,95.325,95.34,122100000.0
2008-11-20 06:33:00,95.34,95.36,95.33,95.345,115900000.0
2008-11-20 06:34:00,95.34,95.34,95.315,95.315,126400000.0
2008-11-20 06:35:00,95.315,95.35,95.315,95.33,181300000.0
2008-11-20 06:36:00,95.325,95.33,95.265,95.28,329400000.0
2008-11-20 06:37:00,95.28,95.28,95.25,95.26,428200000.0
2008-11-20 06:38:00,95.25,95.26,95.23,95.25,150100000.0
2008-11-20 06:39:00,95.25,95.25,95.22,95.23,73200000.0
2008-11-20 06:40:00,95.23,95.24,95.2,95.21,257300000.0
2008-11-20 06:41:00,95.22,95.24,95.21,95.22,136500000.0
2008-11-20 06:42:00,95.22,95.25,95.22,95.245,251400001.0
2008-11-20 06:43:00,95.24,95.26,95.235,95.25,172900000.0
2008-11-20 06:44:00,95.25,95.27,95.25,95.255,155500000.0
2008-11-20 06:45:00,95.25,95.26,95.23,95.24,119700000.0
2008-11-20 06:46:00,95.24,95.24,95.23,95.235,81900000.0
2008-11-20 06:47:00,95.24,95.24,95.2,95.2,89200000.0
2008-11-20 06:48:00,95.2,95.21,95.19,95.19,157000000.0
2008-11-20 06:49:00,95.19,95.215,95.19,95.2,143900000.0
2008-11-20 06:50:00,95.2,95.2,95.14,95.16,290000000.0
2008-11-20 06:51:00,95.16,95.16,95.095,95.12,304600001.0
2008-11-20 06:52:00,95.12,95.125,95.05,95.06,433300000.0
2008-11-20 06:53:00,95.06,95.08,95.045,95.06,428800000.0
2008-11-20 06:54:00,95.06,95.085,95.025,95.045,346200000.0
2008-11-20 06:55:00,95.045,95.11,95.045,95.055,376500001.0
2008-11-20 06:56:00,95.05,95.145,95.05,95.145,133000000.0
2008-11-20 06:57:00,95.145,95.17,95.105,95.16,353300000.0
2008-11-20 06:58:00,95.15,95.19,95.15,95.19,184000000.0
2008-11-20 06:59:00,95.195,95.195,95.145,95.17,132900000.0
2008-11-20 07:00:00,95.17,95.18,95.15,95.16,178300000.0
2008-11-20 07:01:00,95.165,95.205,95.165,95.205,342400001.0
2008-11-20 07:02:00,95.205,95.22,95.205,95.22,168000000.0
2008-11-20 07:03:00,95.23,95.23,95.205,95.21,51100000.0
2008-11-20 07:04:00,95.21,95.225,95.18,95.19,224699999.0
2008-11-20 07:05:00,95.195,95.2,95.16,95.18,146000000.0
2008-11-20 07:06:00,95.18,95.18,95.155,95.165,186099999.0
2008-11-20 07:07:00,95.165,95.175,95.165,95.165,55500000.0
2008-11-20 07:08:00,95.17,95.195,95.165,95.18,157600001.0
2008-11-20 07:09:00,95.17,95.17,95.17,95.17,125500000.0
2008-11-20 07:10:00,95.17,95.18,95.155,95.16,102900000.0
2008-11-20 07:11:00,95.165,95.19,95.16,95.18,159700001.0
2008-11-20 07:12:00,95.18,95.18,95.16,95.17,192500000.0
2008-11-20 07:13:00,95.17,95.17,95.14,95.15,180900000.0
2008-11-20 07:14:00,95.135,95.16,95.135,95.16,80900000.0
2008-11-20 07:15:00,95.16,95.16,95.125,95.14,135300000.0
2008-11-20 07:16:00,95.14,95.15,95.13,95.15,134400000.0
2008-11-20 07:17:00,95.15,95.15,95.055,95.065,240799998.0
2008-11-20 07:18:00,95.055,95.08,95.025,95.045,316800002.0
2008-11-20 07:19:00,95.035,95.075,95.035,95.035,210700000.0
2008-11-20 07:20:00,95.03,95.07,95.01,95.055,283000000.0
2008-11-20 07:21:00,95.06,95.08,95.06,95.07,105100000.0
2008-11-20 07:22:00,95.08,95.085,95.06,95.065,243400000.0
2008-11-20 07:23:00,95.065,95.11,95.065,95.105,135200000.0
2008-11-20 07:24:00,95.11,95.12,95.085,95.085,195100000.0
2008-11-20 07:25:00,95.085,95.11,95.085,95.095,160100000.0
2008-11-20 07:26:00,95.1,95.105,95.06,95.065,133000000.0
2008-11-20 07:27:00,95.08,95.08,95.055,95.06,85500000.0
2008-11-20 07:28:00,95.055,95.06,95.04,95.06,74300000.0
2008-11-20 07:29:00,95.06,95.06,95.045,95.05,79400000.0
2008-11-20 07:30:00,95.045,95.055,95.04,95.05,117200000.0
2008-11-20 07:31:00,95.05,95.07,95.04,95.04,154700000.0
2008-11-20 07:32:00,95.04,95.045,95.025,95.03,205100000.0
2008-11-20 07:33:00,95.025,95.05,95.025,95.05,63300000.0
2008-11-20 07:34:00,95.05,95.06,95.05,95.05,51000000.0
2008-11-20 07:35:00,95.05,95.065,95.035,95.035,87900000.0
2008-11-20 07:36:00,95.035,95.035,95.03,95.035,24600000.0
2008-11-20 07:37:00,95.03,95.04,95.005,95.005,70000000.0
2008-11-20 07:38:00,95.015,95.03,95.015,95.02,198700000.0
2008-11-20 07:39:00,95.025,95.035,95.005,95.015,221400000.0
2008-11-20 07:40:00,95.015,95.035,94.99,94.99,729399999.0
2008-11-20 07:41:00,94.99,95.04,94.99,95.025,628000001.0
2008-11-20 07:42:00,95.025,95.06,95.0,95.06,308700000.0
2008-11-20 07:43:00,95.05,95.085,95.05,95.05,200900000.0
2008-11-20 07:44:00,95.05,95.05,95.025,95.025,135000000.0
2008-11-20 07:45:00,95.025,95.025,94.97,95.01,227800000.0
2008-11-20 07:46:00,95.01,95.025,94.985,95.025,218300000.0
2008-11-20 07:47:00,95.03,95.04,95.01,95.035,67500000.0
2008-11-20 07:48:00,95.035,95.11,95.03,95.05,361000000.0
2008-11-20 07:49:00,95.05,95.07,95.05,95.065,60900000.0
2008-11-20 07:50:00,95.065,95.085,95.05,95.08,210200000.0
2008-11-20 07:51:00,95.08,95.08,95.07,95.07,27000000.0
2008-11-20 07:52:00,95.07,95.15,95.07,95.1,167000000.0
2008-11-20 07:53:00,95.1,95.12,95.08,95.095,172300000.0
2008-11-20 07:54:00,95.1,95.1,95.08,95.095,170500000.0
2008-11-20 07:55:00,95.095,95.12,95.095,95.11,105300000.0
2008-11-20 07:56:00,95.11,95.16,95.11,95.16,232600001.0
2008-11-20 07:57:00,95.15,95.205,95.15,95.2,190100000.0
2008-11-20 07:58:00,95.21,95.265,95.2,95.265,388000001.0
2008-11-20 07:59:00,95.27,95.27,95.195,95.24,643699997.0
2008-11-20 08:00:00,95.24,95.25,95.22,95.23,309799999.0
2008-11-20 08:01:00,95.245,95.245,95.185,95.21,502200000.0
2008-11-20 08:02:00,95.205,95.22,95.195,95.22,327699999.0
2008-11-20 08:03:00,95.225,95.255,95.21,95.245,373599996.0
2008-11-20 08:04:00,95.245,95.26,95.235,95.25,351000000.0
2008-11-20 08:05:00,95.25,95.28,95.25,95.28,340200002.0
2008-11-20 08:06:00,95.28,95.295,95.26,95.26,226100000.0
2008-11-20 08:07:00,95.26,95.28,95.25,95.27,322799999.0
2008-11-20 08:08:00,95.265,95.28,95.205,95.205,320299997.0
2008-11-20 08:09:00,95.2,95.22,95.17,95.22,324999999.0
2008-11-20 08:10:00,95.22,95.23,95.195,95.21,445700000.0
2008-11-20 08:11:00,95.21,95.215,95.195,95.205,224300000.0
2008-11-20 08:12:00,95.21,95.225,95.21,95.215,129600000.0
2008-11-20 08:13:00,95.21,95.27,95.21,95.27,119100000.0
2008-11-20 08:14:00,95.28,95.32,95.195,95.205,466599999.0
2008-11-20 08:15:00,95.215,95.255,95.215,95.23,238000000.0
2008-11-20 08:16:00,95.225,95.23,95.165,95.175,351599996.0
2008-11-20 08:17:00,95.185,95.195,95.155,95.175,355400000.0
2008-11-20 08:18:00,95.17,95.18,95.145,95.15,249800000.0
2008-11-20 08:19:00,95.15,95.185,95.15,95.18,237899999.0
2008-11-20 08:20:00,95.18,95.185,95.145,95.185,294600000.0
2008-11-20 08:21:00,95.18,95.185,95.17,95.17,112000000.0
2008-11-20 08:22:00,95.17,95.18,95.155,95.16,128800000.0
2008-11-20 08:23:00,95.15,95.155,95.07,95.07,403899999.0
2008-11-20 08:24:00,95.07,95.11,95.06,95.105,321400000.0
2008-11-20 08:25:00,95.115,95.155,95.075,95.09,212400000.0
2008-11-20 08:26:00,95.095,95.095,95.07,95.08,130300000.0
2008-11-20 08:27:00,95.08,95.11,95.08,95.11,115600000.0
2008-11-20 08:28:00,95.11,95.145,95.11,95.13,192000000.0
2008-11-20 08:29:00,95.125,95.14,95.07,95.085,276800000.0
2008-11-20 08:30:00,95.08,95.13,95.075,95.115,278300000.0
2008-11-20 08:31:00,95.115,95.13,95.09,95.13,295500000.0
2008-11-20 08:32:00,95.13,95.16,95.11,95.16,316399999.0
2008-11-20 08:33:00,95.16,95.16,95.11,95.11,509500000.0
2008-11-20 08:34:00,95.11,95.15,95.105,95.14,569599998.0
2008-11-20 08:35:00,95.13,95.165,95.13,95.165,301099999.0
2008-11-20 08:36:00,95.175,95.225,95.16,95.225,320599998.0
2008-11-20 08:37:00,95.225,95.235,95.215,95.23,127400000.0
2008-11-20 08:38:00,95.23,95.32,95.23,95.31,596999997.0
2008-11-20 08:39:00,95.31,95.31,95.26,95.26,331399999.0
2008-11-20 08:40:00,95.26,95.28,95.24,95.26,251399999.0
2008-11-20 08:41:00,95.25,95.29,95.25,95.28,652199999.0
2008-11-20 08:42:00,95.28,95.285,95.255,95.275,422200000.0
2008-11-20 08:43:00,95.265,95.27,95.185,95.25,633299999.0
2008-11-20 08:44:00,95.25,95.29,95.23,95.27,633099991.0
2008-11-20 08:45:00,95.27,95.28,95.225,95.24,453599999.0
2008-11-20 08:46:00,95.24,95.27,95.235,95.235,375900001.0
2008-11-20 08:47:00,95.245,95.275,95.235,95.245,342400000.0
2008-11-20 08:48:00,95.245,95.285,95.23,95.26,369499999.0
2008-11-20 08:49:00,95.265,95.31,95.265,95.295,337800000.0
2008-11-20 08:50:00,95.3,95.36,95.295,95.345,372800000.0
2008-11-20 08:51:00,95.34,95.34,95.29,95.33,513799999.0
2008-11-20 08:52:00,95.33,95.345,95.29,95.305,587699998.0
2008-11-20 08:53:00,95.305,95.35,95.305,95.325,470800000.0
2008-11-20 08:54:00,95.325,95.375,95.325,95.36,320699999.0
2008-11-20 08:55:00,95.36,95.36,95.245,95.245,445000002.0
2008-11-20 08:56:00,95.245,95.245,95.17,95.225,391400000.0
2008-11-20 08:57:00,95.225,95.25,95.225,95.245,188900000.0
2008-11-20 08:58:00,95.245,95.285,95.215,95.26,513899998.0
2008-11-20 08:59:00,95.255,95.29,95.25,95.25,463799998.0
2008-11-20 09:00:00,95.25,95.26,95.22,95.235,322799999.0
2008-11-20 09:01:00,95.235,95.26,95.215,95.25,403800000.0
2008-11-20 09:02:00,95.235,95.255,95.23,95.24,357800000.0
2008-11-20 09:03:00,95.245,95.26,95.225,95.26,361300000.0
2008-11-20 09:04:00,95.26,95.285,95.245,95.285,269200000.0
2008-11-20 09:05:00,95.235,95.265,95.17,95.22,748599999.0
2008-11-20 09:06:00,95.235,95.245,95.205,95.23,394900000.0
2008-11-20 09:07:00,95.23,95.26,95.225,95.225,369300000.0
2008-11-20 09:08:00,95.22,95.27,95.215,95.27,206100000.0
2008-11-20 09:09:00,95.27,95.27,95.22,95.255,257000001.0
2008-11-20 09:10:00,95.255,95.265,95.23,95.23,517400000.0
2008-11-20 09:11:00,95.23,95.23,95.17,95.205,373399999.0
2008-11-20 09:12:00,95.205,95.225,95.17,95.225,309500000.0
2008-11-20 09:13:00,95.225,95.245,95.195,95.195,313600000.0
2008-11-20 09:14:00,95.195,95.225,95.175,95.205,392699999.0
2008-11-20 09:15:00,95.21,95.22,95.19,95.215,312900000.0
2008-11-20 09:16:00,95.21,95.235,95.185,95.215,505200000.0
2008-11-20 09:17:00,95.215,95.255,95.21,95.245,252100000.0
2008-11-20 09:18:00,95.24,95.245,95.215,95.23,80200000.0
2008-11-20 09:19:00,95.23,95.265,95.225,95.235,271900000.0
2008-11-20 09:20:00,95.24,95.255,95.22,95.255,172100000.0
2008-11-20 09:21:00,95.255,95.27,95.245,95.265,222200000.0
2008-11-20 09:22:00,95.27,95.28,95.26,95.275,250700000.0
2008-11-20 09:23:00,95.275,95.32,95.275,95.31,225700000.0
2008-11-20 09:24:00,95.315,95.33,95.27,95.285,383000000.0
2008-11-20 09:25:00,95.285,95.29,95.255,95.265,170000000.0
2008-11-20 09:26:00,95.265,95.32,95.255,95.315,313900001.0
2008-11-20 09:27:00,95.305,95.32,95.29,95.305,300200000.0
2008-11-20 09:28:00,95.305,95.31,95.27,95.285,338000000.0
2008-11-20 09:29:00,95.285,95.335,95.285,95.325,376600001.0
2008-11-20 09:30:00,95.315,95.365,95.315,95.365,369299999.0
2008-11-20 09:31:00,95.365,95.365,95.27,95.325,550700002.0
2008-11-20 09:32:00,95.315,95.315,95.285,95.305,383399999.0
2008-11-20 09:33:00,95.29,95.31,95.26,95.28,564900001.0
2008-11-20 09:34:00,95.285,95.3,95.265,95.275,490300000.0
2008-11-20 09:35:00,95.275,95.285,95.27,95.285,187499999.0
2008-11-20 09:36:00,95.285,95.325,95.285,95.315,187100000.0
2008-11-20 09:37:00,95.315,95.325,95.315,95.315,182700000.0
2008-11-20 09:38:00,95.32,95.355,95.305,95.315,252500000.0
2008-11-20 09:39:00,95.315,95.34,95.315,95.33,320800000.0
2008-11-20 09:40:00,95.33,95.34,95.33,95.335,46800000.0
2008-11-20 09:41:00,95.335,95.335,95.33,95.335,36600000.0
2008-11-20 09:42:00,95.335,95.34,95.31,95.315,138200000.0
2008-11-20 09:43:00,95.315,95.315,95.265,95.265,380100000.0
2008-11-20 09:44:00,95.27,95.29,95.22,95.235,218300000.0
2008-11-20 09:45:00,95.23,95.24,95.21,95.225,230400000.0
2008-11-20 09:46:00,95.23,95.23,95.21,95.215,100600000.0
2008-11-20 09:47:00,95.215,95.225,95.175,95.19,210300000.0
2008-11-20 09:48:00,95.19,95.24,95.165,95.23,348700000.0
2008-11-20 09:49:00,95.235,95.28,95.235,95.275,490600000.0
2008-11-20 09:50:00,95.29,95.36,95.275,95.345,491500000.0
2008-11-20 09:51:00,95.355,95.355,95.26,95.26,427400000.0
2008-11-20 09:52:00,95.275,95.305,95.23,95.265,552900000.0
2008-11-20 09:53:00,95.265,95.32,95.255,95.295,520800000.0
2008-11-20 09:54:00,95.3,95.325,95.295,95.305,386900000.0
2008-11-20 09:55:00,95.315,95.365,95.25,95.34,406700000.0
2008-11-20 09:56:00,95.34,95.34,95.295,95.315,394500000.0
2008-11-20 09:57:00,95.315,95.34,95.285,95.315,270600000.0
2008-11-20 09:58:00,95.315,95.32,95.26,95.275,466700000.0
2008-11-20 09:59:00,95.27,95.3,95.23,95.23,529600000.0
2008-11-20 10:00:00,95.23,95.31,95.215,95.28,626100000.0
2008-11-20 10:01:00,95.28,95.285,95.21,95.225,700300000.0
2008-11-20 10:02:00,95.235,95.25,95.215,95.225,560600000.0
2008-11-20 10:03:00,95.225,95.27,95.19,95.205,491600000.0
2008-11-20 10:04:00,95.205,95.215,95.075,95.14,494700000.0
2008-11-20 10:05:00,95.14,95.15,95.075,95.105,491700000.0
2008-11-20 10:06:00,95.11,95.11,95.015,95.015,652500000.0
2008-11-20 10:07:00,95.025,95.11,95.025,95.08,478900000.0
2008-11-20 10:08:00,95.065,95.13,95.065,95.12,819500001.0
2008-11-20 10:09:00,95.12,95.13,95.105,95.11,705600000.0
2008-11-20 10:10:00,95.115,95.16,95.075,95.13,835400002.0
2008-11-20 10:11:00,95.145,95.235,95.14,95.235,526099999.0
2008-11-20 10:12:00,95.235,95.235,95.19,95.215,399600000.0
2008-11-20 10:13:00,95.215,95.235,95.2,95.21,202000000.0
2008-11-20 10:14:00,95.21,95.23,95.2,95.205,756300002.0
2008-11-20 10:15:00,95.2,95.23,95.2,95.215,662200000.0
2008-11-20 10:16:00,95.215,95.215,95.19,95.2,312600000.0
2008-11-20 10:17:00,95.205,95.235,95.2,95.21,543800000.0
2008-11-20 10:18:00,95.205,95.205,95.14,95.19,648600000.0
2008-11-20 10:19:00,95.175,95.185,95.17,95.18,334900000.0
2008-11-20 10:20:00,95.18,95.22,95.175,95.22,506299999.0
2008-11-20 10:21:00,95.23,95.24,95.205,95.24,273200000.0
2008-11-20 10:22:00,95.235,95.285,95.23,95.275,87500000.0
2008-11-20 10:23:00,95.275,95.275,95.23,95.245,137000000.0
2008-11-20 10:24:00,95.245,95.255,95.24,95.24,173400000.0
2008-11-20 10:25:00,95.245,95.245,95.21,95.245,156900000.0
2008-11-20 10:26:00,95.245,95.295,95.245,95.26,335300000.0
2008-11-20 10:27:00,95.265,95.32,95.245,95.275,228900000.0
2008-11-20 10:28:00,95.275,95.295,95.235,95.255,307200000.0
2008-11-20 10:29:00,95.255,95.305,95.255,95.305,75000000.0
2008-11-20 10:30:00,95.305,95.31,95.285,95.295,249200000.0
2008-11-20 10:31:00,95.29,95.295,95.265,95.275,135300000.0
2008-11-20 10:32:00,95.275,95.29,95.27,95.275,96500000.0
2008-11-20 10:33:00,95.275,95.315,95.26,95.295,357100000.0
2008-11-20 10:34:00,95.295,95.3,95.23,95.23,394500000.0
2008-11-20 10:35:00,95.23,95.235,95.17,95.23,418200000.0
2008-11-20 10:36:00,95.23,95.25,95.22,95.22,191600001.0
2008-11-20 10:37:00,95.225,95.23,95.175,95.195,162500000.0
2008-11-20 10:38:00,95.195,95.195,95.16,95.19,267600000.0
2008-11-20 10:39:00,95.18,95.205,95.18,95.195,150400001.0
2008-11-20 10:40:00,95.195,95.215,95.185,95.19,308000000.0
2008-11-20 10:41:00,95.19,95.23,95.185,95.205,264499999.0
2008-11-20 10:42:00,95.205,95.21,95.14,95.18,420100001.0
2008-11-20 10:43:00,95.19,95.195,95.155,95.155,170200000.0
2008-11-20 10:44:00,95.155,95.255,95.15,95.25,274000000.0
2008-11-20 10:45:00,95.25,95.29,95.24,95.265,205600000.0
2008-11-20 10:46:00,95.275,95.315,95.275,95.3,231300000.0
2008-11-20 10:47:00,95.3,95.305,95.295,95.3,108600000.0
2008-11-20 10:48:00,95.3,95.305,95.29,95.3,108600000.0
2008-11-20 10:49:00,95.3,95.36,95.295,95.36,168800000.0
2008-11-20 10:50:00,95.36,95.365,95.33,95.365,226400000.0
2008-11-20 10:51:00,95.365,95.365,95.32,95.335,185700000.0
2008-11-20 10:52:00,95.335,95.365,95.335,95.35,241599999.0
2008-11-20 10:53:00,95.35,95.35,95.305,95.335,312500000.0
2008-11-20 10:54:00,95.335,95.36,95.315,95.35,265800000.0
2008-11-20 10:55:00,95.35,95.36,95.32,95.335,314400000.0
2008-11-20 10:56:00,95.335,95.34,95.315,95.325,114800000.0
2008-11-20 10:57:00,95.325,95.325,95.285,95.29,186300000.0
2008-11-20 10:58:00,95.295,95.325,95.28,95.325,107300000.0
2008-11-20 10:59:00,95.325,95.345,95.315,95.335,163300000.0
2008-11-20 11:00:00,95.335,95.4,95.335,95.38,247300000.0
2008-11-20 11:01:00,95.385,95.39,95.34,95.355,358200000.0
2008-11-20 11:02:00,95.355,95.42,95.355,95.415,173000000.0
2008-11-20 11:03:00,95.405,95.44,95.36,95.37,601000000.0
2008-11-20 11:04:00,95.36,95.37,95.315,95.345,433200000.0
2008-11-20 11:05:00,95.345,95.345,95.27,95.32,347000000.0
2008-11-20 11:06:00,95.315,95.335,95.265,95.265,463300000.0
2008-11-20 11:07:00,95.26,95.305,95.26,95.305,369400000.0
2008-11-20 11:08:00,95.305,95.315,95.28,95.29,107700000.0
2008-11-20 11:09:00,95.295,95.305,95.285,95.305,140400000.0
2008-11-20 11:10:00,95.305,95.305,95.27,95.29,221700000.0
2008-11-20 11:11:00,95.29,95.315,95.285,95.285,195600000.0
2008-11-20 11:12:00,95.285,95.3,95.28,95.28,63100000.0
2008-11-20 11:13:00,95.275,95.28,95.265,95.275,182000000.0
2008-11-20 11:14:00,95.275,95.28,95.255,95.265,117100000.0
2008-11-20 11:15:00,95.265,95.28,95.265,95.28,157500000.0
2008-11-20 11:16:00,95.27,95.27,95.25,95.265,114200000.0
2008-11-20 11:17:00,95.27,95.27,95.255,95.265,90700000.0
2008-11-20 11:18:00,95.265,95.28,95.235,95.25,347900000.0
2008-11-20 11:19:00,95.255,95.285,95.25,95.285,212700000.0
2008-11-20 11:20:00,95.285,95.29,95.275,95.285,156700000.0
2008-11-20 11:21:00,95.285,95.305,95.275,95.305,200400000.0
2008-11-20 11:22:00,95.305,95.33,95.305,95.33,120000000.0
2008-11-20 11:23:00,95.33,95.4,95.275,95.365,320200000.0
2008-11-20 11:24:00,95.365,95.4,95.35,95.355,446100000.0
2008-11-20 11:25:00,95.355,95.365,95.28,95.34,430600000.0
2008-11-20 11:26:00,95.34,95.4,95.335,95.385,200300000.0
2008-11-20 11:27:00,95.39,95.39,95.365,95.37,165300000.0
2008-11-20 11:28:00,95.365,95.385,95.355,95.355,277000000.0
2008-11-20 11:29:00,95.36,95.385,95.36,95.36,520300000.0
2008-11-20 11:30:00,95.365,95.465,95.365,95.465,593200000.0
2008-11-20 11:31:00,95.45,95.505,95.405,95.485,524000000.0
2008-11-20 11:32:00,95.485,95.5,95.45,95.45,216200000.0
2008-11-20 11:33:00,95.45,95.485,95.415,95.48,467700000.0
2008-11-20 11:34:00,95.48,95.49,95.425,95.425,78400000.0
2008-11-20 11:35:00,95.435,95.435,95.395,95.43,359600000.0
2008-11-20 11:36:00,95.415,95.485,95.415,95.445,595500000.0
2008-11-20 11:37:00,95.445,95.45,95.42,95.43,289400000.0
2008-11-20 11:38:00,95.43,95.53,95.425,95.48,424499998.0
2008-11-20 11:39:00,95.48,95.48,95.425,95.435,490900000.0
2008-11-20 11:40:00,95.435,95.455,95.43,95.435,282700000.0
2008-11-20 11:41:00,95.435,95.435,95.39,95.39,200800000.0
2008-11-20 11:42:00,95.395,95.41,95.395,95.395,211000000.0
2008-11-20 11:43:00,95.395,95.42,95.395,95.415,175500000.0
2008-11-20 11:44:00,95.415,95.43,95.405,95.425,165100000.0
2008-11-20 11:45:00,95.425,95.43,95.405,95.425,89100000.0
2008-11-20 11:46:00,95.42,95.42,95.365,95.38,275400000.0
2008-11-20 11:47:00,95.38,95.405,95.355,95.365,258500001.0
2008-11-20 11:48:00,95.375,95.405,95.375,95.38,233300000.0
2008-11-20 11:49:00,95.38,95.38,95.35,95.355,77800000.0
2008-11-20 11:50:00,95.355,95.415,95.355,95.415,176800000.0
2008-11-20 11:51:00,95.415,95.44,95.37,95.385,525300000.0
2008-11-20 11:52:00,95.37,95.385,95.335,95.37,202200000.0
2008-11-20 11:53:00,95.37,95.405,95.37,95.4,347700000.0
2008-11-20 11:54:00,95.405,95.43,95.405,95.41,207300000.0
2008-11-20 11:55:00,95.415,95.43,95.405,95.405,86000000.0
2008-11-20 11:56:00,95.405,95.405,95.375,95.385,128100000.0
2008-11-20 11:57:00,95.385,95.41,95.37,95.41,288700000.0
2008-11-20 11:58:00,95.41,95.455,95.395,95.45,508500001.0
2008-11-20 11:59:00,95.45,95.46,95.415,95.45,204700000.0
2008-11-20 12:00:00,95.455,95.475,95.445,95.45,66600000.0
2008-11-20 12:01:00,95.455,95.455,95.435,95.435,128900000.0
2008-11-20 12:02:00,95.445,95.45,95.435,95.445,75100000.0
2008-11-20 12:03:00,95.445,95.455,95.435,95.445,116700000.0
2008-11-20 12:04:00,95.445,95.47,95.44,95.465,135000000.0
2008-11-20 12:05:00,95.465,95.465,95.45,95.455,58200000.0
2008-11-20 12:06:00,95.46,95.46,95.45,95.45,37800000.0
2008-11-20 12:07:00,95.455,95.455,95.45,95.45,80200000.0
2008-11-20 12:08:00,95.45,95.455,95.445,95.455,29700000.0
2008-11-20 12:09:00,95.45,95.455,95.45,95.455,26100000.0
2008-11-20 12:10:00,95.46,95.465,95.455,95.46,54000000.0
2008-11-20 12:11:00,95.465,95.47,95.46,95.465,68800000.0
2008-11-20 12:12:00,95.465,95.48,95.46,95.465,108100000.0
2008-11-20 12:13:00,95.47,95.47,95.445,95.445,108500000.0
2008-11-20 12:14:00,95.45,95.46,95.425,95.46,80800000.0
2008-11-20 12:15:00,95.46,95.47,95.455,95.455,42900000.0
2008-11-20 12:16:00,95.455,95.455,95.425,95.425,64800000.0
2008-11-20 12:17:00,95.425,95.44,95.41,95.415,94300000.0
2008-11-20 12:18:00,95.415,95.42,95.405,95.415,87600000.0
2008-11-20 12:19:00,95.415,95.415,95.395,95.395,73900000.0
2008-11-20 12:20:00,95.39,95.44,95.38,95.425,274700000.0
2008-11-20 12:21:00,95.425,95.455,95.425,95.455,80600000.0
2008-11-20 12:22:00,95.455,95.455,95.425,95.43,319400000.0
2008-11-20 12:23:00,95.43,95.43,95.4,95.4,365500000.0
2008-11-20 12:24:00,95.405,95.405,95.395,95.405,236600000.0
2008-11-20 12:25:00,95.405,95.405,95.355,95.355,338800000.0
2008-11-20 12:26:00,95.345,95.37,95.315,95.325,439800000.0
2008-11-20 12:27:00,95.325,95.375,95.325,95.355,286300000.0
2008-11-20 12:28:00,95.355,95.405,95.355,95.4,338700000.0
2008-11-20 12:29:00,95.41,95.44,95.375,95.42,487600000.0
2008-11-20 12:30:00,95.425,95.44,95.395,95.425,299600000.0
2008-11-20 12:31:00,95.425,95.43,95.365,95.375,325200000.0
2008-11-20 12:32:00,95.37,95.4,95.36,95.39,373200000.0
2008-11-20 12:33:00,95.385,95.405,95.375,95.39,171100000.0
2008-11-20 12:34:00,95.385,95.41,95.38,95.39,108300000.0
2008-11-20 12:35:00,95.385,95.395,95.365,95.375,305400000.0
2008-11-20 12:36:00,95.375,95.405,95.365,95.4,373200000.0
2008-11-20 12:37:00,95.405,95.435,95.385,95.425,313499999.0
2008-11-20 12:38:00,95.425,95.46,95.425,95.445,128700000.0
2008-11-20 12:39:00,95.445,95.445,95.415,95.415,61800000.0
2008-11-20 12:40:00,95.415,95.425,95.41,95.415,48100000.0
2008-11-20 12:41:00,95.415,95.425,95.4,95.405,140100000.0
2008-11-20 12:42:00,95.405,95.42,95.405,95.42,45600000.0
2008-11-20 12:43:00,95.42,95.43,95.395,95.415,206000000.0
2008-11-20 12:44:00,95.405,95.41,95.375,95.385,475600001.0
2008-11-20 12:45:00,95.38,95.385,95.355,95.36,246400000.0
2008-11-20 12:46:00,95.355,95.36,95.34,95.34,73500000.0
2008-11-20 12:47:00,95.345,95.355,95.345,95.355,90300000.0
2008-11-20 12:48:00,95.355,95.37,95.355,95.36,190200000.0
2008-11-20 12:49:00,95.355,95.36,95.35,95.36,97000000.0
2008-11-20 12:50:00,95.355,95.365,95.355,95.36,58900000.0
2008-11-20 12:51:00,95.36,95.365,95.35,95.36,182600000.0
2008-11-20 12:52:00,95.36,95.415,95.36,95.365,186700000.0
2008-11-20 12:53:00,95.365,95.375,95.365,95.375,55800000.0
2008-11-20 12:54:00,95.375,95.42,95.32,95.395,224700000.0
2008-11-20 12:55:00,95.395,95.47,95.39,95.465,161600000.0
2008-11-20 12:56:00,95.465,95.465,95.405,95.405,175100000.0
2008-11-20 12:57:00,95.405,95.405,95.365,95.395,400100000.0
2008-11-20 12:58:00,95.4,95.41,95.375,95.39,518200000.0
2008-11-20 12:59:00,95.38,95.4,95.37,95.38,358100002.0
2008-11-20 13:00:00,95.385,95.4,95.385,95.385,144000000.0
2008-11-20 13:01:00,95.395,95.405,95.365,95.395,316300000.0
2008-11-20 13:02:00,95.385,95.4,95.365,95.37,449600003.0
2008-11-20 13:03:00,95.375,95.42,95.375,95.405,491000000.0
2008-11-20 13:04:00,95.405,95.43,95.4,95.42,271900000.0
2008-11-20 13:05:00,95.425,95.44,95.41,95.425,264700004.0
2008-11-20 13:06:00,95.425,95.425,95.425,95.425,32100000.0
2008-11-20 13:07:00,95.425,95.44,95.42,95.425,58800000.0
2008-11-20 13:08:00,95.425,95.445,95.425,95.435,249600001.0
2008-11-20 13:09:00,95.435,95.445,95.43,95.445,184400000.0
2008-11-20 13:10:00,95.445,95.455,95.405,95.42,238700000.0
2008-11-20 13:11:00,95.425,95.425,95.415,95.425,248700000.0
2008-11-20 13:12:00,95.425,95.43,95.4,95.41,467000000.0
2008-11-20 13:13:00,95.425,95.43,95.405,95.43,243700000.0
2008-11-20 13:14:00,95.425,95.425,95.405,95.41,101500000.0
2008-11-20 13:15:00,95.405,95.415,95.4,95.405,265300000.0
2008-11-20 13:16:00,95.395,95.43,95.39,95.405,340700000.0
2008-11-20 13:17:00,95.405,95.415,95.395,95.4,151800000.0
2008-11-20 13:18:00,95.4,95.42,95.395,95.405,620100001.0
2008-11-20 13:19:00,95.415,95.425,95.405,95.42,268200000.0
2008-11-20 13:20:00,95.42,95.42,95.42,95.42,78600000.0
2008-11-20 13:21:00,95.42,95.435,95.42,95.435,49200000.0
2008-11-20 13:22:00,95.435,95.46,95.42,95.44,283100000.0
2008-11-20 13:23:00,95.44,95.445,95.415,95.425,615400000.0
2008-11-20 13:24:00,95.425,95.445,95.425,95.435,212200000.0
2008-11-20 13:25:00,95.435,95.445,95.425,95.425,98500000.0
2008-11-20 13:26:00,95.425,95.425,95.425,95.425,58800000.0
2008-11-20 13:27:00,95.425,95.425,95.405,95.405,77800000.0
2008-11-20 13:28:00,95.405,95.425,95.39,95.4,148500000.0
2008-11-20 13:29:00,95.4,95.41,95.395,95.405,53700000.0
2008-11-20 13:30:00,95.4,95.42,95.385,95.39,261700000.0
2008-11-20 13:31:00,95.39,95.405,95.37,95.385,156600000.0
2008-11-20 13:32:00,95.395,95.405,95.365,95.375,430100000.0
2008-11-20 13:33:00,95.38,95.38,95.355,95.355,85800000.0
2008-11-20 13:34:00,95.355,95.39,95.355,95.375,228800000.0
2008-11-20 13:35:00,95.385,95.395,95.385,95.385,50000000.0
2008-11-20 13:36:00,95.39,95.395,95.385,95.39,53200000.0
2008-11-20 13:37:00,95.39,95.39,95.385,95.385,43800000.0
2008-11-20 13:38:00,95.385,95.39,95.385,95.385,20400000.0
2008-11-20 13:39:00,95.385,95.39,95.385,95.385,24000000.0
2008-11-20 13:40:00,95.39,95.415,95.375,95.395,312100000.0
2008-11-20 13:41:00,95.395,95.425,95.385,95.415,183200000.0
2008-11-20 13:42:00,95.415,95.435,95.415,95.425,155500000.0
2008-11-20 13:43:00,95.425,95.435,95.415,95.435,79200000.0
2008-11-20 13:44:00,95.435,95.455,95.43,95.455,143300000.0
2008-11-20 13:45:00,95.455,95.465,95.435,95.465,155200000.0
2008-11-20 13:46:00,95.465,95.485,95.465,95.47,101000000.0
2008-11-20 13:47:00,95.47,95.49,95.46,95.485,224200000.0
2008-11-20 13:48:00,95.48,95.485,95.465,95.47,187600000.0
2008-11-20 13:49:00,95.465,95.48,95.465,95.475,129400000.0
2008-11-20 13:50:00,95.48,95.535,95.475,95.515,203000000.0
2008-11-20 13:51:00,95.515,95.535,95.495,95.505,77900000.0
2008-11-20 13:52:00,95.5,95.545,95.5,95.535,114200000.0
2008-11-20 13:53:00,95.535,95.55,95.525,95.55,85800000.0
2008-11-20 13:54:00,95.555,95.575,95.53,95.54,153100000.0
2008-11-20 13:55:00,95.54,95.555,95.535,95.54,162800000.0
2008-11-20 13:56:00,95.54,95.57,95.54,95.555,229800000.0
2008-11-20 13:57:00,95.555,95.595,95.55,95.595,327200000.0
2008-11-20 13:58:00,95.595,95.625,95.585,95.62,211600000.0
2008-11-20 13:59:00,95.625,95.67,95.615,95.64,312100000.0
2008-11-20 14:00:00,95.635,95.665,95.63,95.665,274100000.0
2008-11-20 14:01:00,95.66,95.755,95.655,95.69,711100000.0
2008-11-20 14:02:00,95.69,95.82,95.69,95.805,592700001.0
2008-11-20 14:03:00,95.805,95.87,95.775,95.87,391300000.0
2008-11-20 14:04:00,95.865,95.865,95.755,95.755,405400001.0
2008-11-20 14:05:00,95.765,95.78,95.645,95.645,292500000.0
2008-11-20 14:06:00,95.65,95.675,95.555,95.64,341000000.0
2008-11-20 14:07:00,95.64,95.655,95.595,95.625,255000000.0
2008-11-20 14:08:00,95.63,95.65,95.605,95.615,150600000.0
2008-11-20 14:09:00,95.62,95.65,95.61,95.635,256900000.0
2008-11-20 14:10:00,95.635,95.665,95.625,95.665,253500000.0
2008-11-20 14:11:00,95.665,95.72,95.665,95.72,449100000.0
2008-11-20 14:12:00,95.725,95.8,95.725,95.795,322500000.0
2008-11-20 14:13:00,95.8,95.885,95.775,95.785,555499999.0
2008-11-20 14:14:00,95.785,95.795,95.75,95.755,274400001.0
2008-11-20 14:15:00,95.755,95.79,95.7,95.775,250800000.0
2008-11-20 14:16:00,95.775,95.835,95.775,95.825,398900000.0
2008-11-20 14:17:00,95.825,95.85,95.785,95.8,307200000.0
2008-11-20 14:18:00,95.815,95.82,95.775,95.79,246000000.0
2008-11-20 14:19:00,95.795,95.795,95.755,95.755,216200000.0
2008-11-20 14:20:00,95.755,95.76,95.74,95.75,151300000.0
2008-11-20 14:21:00,95.75,95.76,95.74,95.745,163300000.0
2008-11-20 14:22:00,95.745,95.75,95.72,95.725,197000000.0
2008-11-20 14:23:00,95.725,95.77,95.725,95.755,458300000.0
2008-11-20 14:24:00,95.755,95.79,95.75,95.77,214099999.0
2008-11-20 14:25:00,95.775,95.825,95.775,95.79,226400000.0
2008-11-20 14:26:00,95.79,95.82,95.76,95.77,124200000.0
2008-11-20 14:27:00,95.78,95.82,95.78,95.785,221800000.0
2008-11-20 14:28:00,95.785,95.785,95.78,95.78,143400000.0
2008-11-20 14:29:00,95.785,95.83,95.78,95.795,191500000.0
2008-11-20 14:30:00,95.795,95.8,95.74,95.75,159500000.0
2008-11-20 14:31:00,95.75,95.785,95.735,95.735,409399999.0
2008-11-20 14:32:00,95.73,95.75,95.685,95.695,314500000.0
2008-11-20 14:33:00,95.695,95.76,95.695,95.745,200700000.0
2008-11-20 14:34:00,95.745,95.75,95.725,95.735,93200000.0
2008-11-20 14:35:00,95.735,95.76,95.73,95.76,151600000.0
2008-11-20 14:36:00,95.755,95.755,95.705,95.715,230200000.0
2008-11-20 14:37:00,95.715,95.73,95.65,95.655,311000000.0
2008-11-20 14:38:00,95.66,95.67,95.6,95.605,396999999.0
2008-11-20 14:39:00,95.61,95.64,95.53,95.535,576000000.0
2008-11-20 14:40:00,95.54,95.555,95.485,95.49,447800000.0
2008-11-20 14:41:00,95.485,95.545,95.47,95.48,352600000.0
2008-11-20 14:42:00,95.47,95.485,95.425,95.485,454000000.0
2008-11-20 14:43:00,95.485,95.54,95.475,95.54,343600000.0
2008-11-20 14:44:00,95.545,95.595,95.54,95.595,329300000.0
2008-11-20 14:45:00,95.6,95.64,95.565,95.605,348600000.0
2008-11-20 14:46:00,95.61,95.635,95.6,95.635,273000000.0
2008-11-20 14:47:00,95.635,95.665,95.605,95.615,485000000.0
2008-11-20 14:48:00,95.62,95.62,95.51,95.535,263700000.0
2008-11-20 14:49:00,95.545,95.575,95.53,95.565,511900000.0
2008-11-20 14:50:00,95.555,95.605,95.545,95.565,244500000.0
2008-11-20 14:51:00,95.565,95.57,95.545,95.555,385200000.0
2008-11-20 14:52:00,95.55,95.6,95.55,95.595,288800001.0
2008-11-20 14:53:00,95.585,95.615,95.54,95.605,593799999.0
2008-11-20 14:54:00,95.62,95.62,95.545,95.585,325500000.0
2008-11-20 14:55:00,95.585,95.605,95.575,95.595,184300000.0
2008-11-20 14:56:00,95.6,95.62,95.56,95.615,164799999.0
2008-11-20 14:57:00,95.61,95.62,95.58,95.59,245700000.0
2008-11-20 14:58:00,95.585,95.625,95.58,95.625,272700000.0
2008-11-20 14:59:00,95.625,95.665,95.61,95.625,455000000.0
2008-11-20 15:00:00,95.63,95.635,95.565,95.57,195800000.0
2008-11-20 15:01:00,95.565,95.58,95.555,95.565,259100000.0
2008-11-20 15:02:00,95.565,95.57,95.545,95.565,202900000.0
2008-11-20 15:03:00,95.565,95.57,95.525,95.53,372000000.0
2008-11-20 15:04:00,95.54,95.56,95.53,95.555,171600000.0
2008-11-20 15:05:00,95.555,95.565,95.555,95.565,139700000.0
2008-11-20 15:06:00,95.565,95.575,95.555,95.575,237400000.0
2008-11-20 15:07:00,95.575,95.58,95.575,95.58,45400000.0
2008-11-20 15:08:00,95.58,95.605,95.575,95.595,226400000.0
2008-11-20 15:09:00,95.6,95.63,95.575,95.575,297700000.0
2008-11-20 15:10:00,95.585,95.605,95.575,95.575,250000000.0
2008-11-20 15:11:00,95.59,95.61,95.565,95.595,413600000.0
2008-11-20 15:12:00,95.595,95.65,95.575,95.58,238500000.0
2008-11-20 15:13:00,95.58,95.605,95.545,95.555,461800001.0
2008-11-20 15:14:00,95.555,95.62,95.555,95.56,331000000.0
2008-11-20 15:15:00,95.565,95.615,95.565,95.605,232400000.0
2008-11-20 15:16:00,95.605,95.62,95.595,95.615,222000000.0
2008-11-20 15:17:00,95.61,95.62,95.6,95.62,104900000.0
2008-11-20 15:18:00,95.62,95.64,95.61,95.625,435900001.0
2008-11-20 15:19:00,95.625,95.625,95.605,95.625,408899999.0
2008-11-20 15:20:00,95.625,95.655,95.605,95.635,434400001.0
2008-11-20 15:21:00,95.635,95.645,95.59,95.625,208400000.0
2008-11-20 15:22:00,95.64,95.65,95.615,95.62,285700000.0
2008-11-20 15:23:00,95.625,95.63,95.56,95.56,259200000.0
2008-11-20 15:24:00,95.565,95.58,95.56,95.565,125500000.0
2008-11-20 15:25:00,95.57,95.575,95.545,95.55,212900000.0
2008-11-20 15:26:00,95.545,95.545,95.48,95.5,250700000.0
2008-11-20 15:27:00,95.5,95.515,95.5,95.515,251600000.0
2008-11-20 15:28:00,95.51,95.545,95.51,95.54,182400000.0
2008-11-20 15:29:00,95.54,95.545,95.495,95.515,362299999.0
2008-11-20 15:30:00,95.52,95.52,95.275,95.34,578700000.0
2008-11-20 15:31:00,95.345,95.36,95.29,95.325,345200000.0
2008-11-20 15:32:00,95.325,95.39,95.32,95.365,250700000.0
2008-11-20 15:33:00,95.365,95.43,95.33,95.4,286600000.0
2008-11-20 15:34:00,95.405,95.41,95.33,95.335,199800000.0
2008-11-20 15:35:00,95.325,95.345,95.3,95.32,371600000.0
2008-11-20 15:36:00,95.315,95.38,95.315,95.345,199500000.0
2008-11-20 15:37:00,95.35,95.395,95.34,95.355,278500000.0
2008-11-20 15:38:00,95.355,95.48,95.355,95.45,244700000.0
2008-11-20 15:39:00,95.425,95.46,95.395,95.445,305900000.0
2008-11-20 15:40:00,95.45,95.45,95.385,95.415,212700000.0
2008-11-20 15:41:00,95.42,95.46,95.405,95.435,208900000.0
2008-11-20 15:42:00,95.425,95.435,95.36,95.36,183199999.0
2008-11-20 15:43:00,95.365,95.395,95.295,95.295,259700000.0
2008-11-20 15:44:00,95.295,95.32,95.26,95.275,242200000.0
2008-11-20 15:45:00,95.27,95.3,95.26,95.27,156900000.0
2008-11-20 15:46:00,95.275,95.34,95.275,95.32,261100000.0
2008-11-20 15:47:00,95.31,95.325,95.275,95.32,263200000.0
2008-11-20 15:48:00,95.32,95.33,95.27,95.28,201500000.0
2008-11-20 15:49:00,95.27,95.3,95.225,95.275,186400000.0
2008-11-20 15:50:00,95.275,95.285,95.23,95.235,167600000.0
2008-11-20 15:51:00,95.235,95.235,95.165,95.225,403800000.0
2008-11-20 15:52:00,95.225,95.255,95.17,95.18,318500000.0
2008-11-20 15:53:00,95.18,95.18,95.1,95.105,234600000.0
2008-11-20 15:54:00,95.105,95.13,95.075,95.09,283200000.0
2008-11-20 15:55:00,95.09,95.1,94.965,95.005,403500000.0
2008-11-20 15:56:00,95.025,95.06,95.005,95.05,196800000.0
2008-11-20 15:57:00,95.05,95.08,95.02,95.07,206800000.0
2008-11-20 15:58:00,95.075,95.155,95.075,95.13,379700000.0
2008-11-20 15:59:00,95.125,95.125,95.04,95.045,231900001.0
2008-11-20 16:00:00,95.045,95.09,95.005,95.05,352400000.0
2008-11-20 16:01:00,95.05,95.06,94.975,95.01,353200000.0
2008-11-20 16:02:00,95.01,95.04,95.0,95.005,218500000.0
2008-11-20 16:03:00,95.005,95.09,95.005,95.09,237200000.0
2008-11-20 16:04:00,95.09,95.12,95.055,95.065,326400000.0
2008-11-20 16:05:00,95.065,95.09,95.035,95.085,192900000.0
2008-11-20 16:06:00,95.1,95.105,95.035,95.06,182399999.0
2008-11-20 16:07:00,95.07,95.1,95.04,95.04,355400000.0
2008-11-20 16:08:00,95.03,95.04,94.975,94.975,360400000.0
2008-11-20 16:09:00,94.975,94.975,94.86,94.86,428100000.0
2008-11-20 16:10:00,94.86,94.86,94.74,94.74,292600000.0
2008-11-20 16:11:00,94.735,94.755,94.665,94.69,346800000.0
2008-11-20 16:12:00,94.69,94.715,94.63,94.715,414700001.0
2008-11-20 16:13:00,94.715,94.765,94.685,94.725,509100000.0
2008-11-20 16:14:00,94.725,94.765,94.705,94.73,448999999.0
2008-11-20 16:15:00,94.725,94.74,94.705,94.725,367900000.0
2008-11-20 16:16:00,94.725,94.75,94.725,94.75,258800000.0
2008-11-20 16:17:00,94.75,94.81,94.75,94.76,247000000.0
2008-11-20 16:18:00,94.76,94.795,94.75,94.76,445900000.0
2008-11-20 16:19:00,94.765,94.785,94.665,94.67,290400000.0
2008-11-20 16:20:00,94.67,94.675,94.475,94.475,377700000.0
2008-11-20 16:21:00,94.465,94.585,94.435,94.475,557899999.0
2008-11-20 16:22:00,94.48,94.56,94.465,94.52,449699999.0
2008-11-20 16:23:00,94.515,94.52,94.315,94.33,459199999.0
2008-11-20 16:24:00,94.32,94.42,94.305,94.345,518700000.0
2008-11-20 16:25:00,94.34,94.415,94.335,94.41,615699999.0
2008-11-20 16:26:00,94.4,94.47,94.4,94.435,580699999.0
2008-11-20 16:27:00,94.435,94.465,94.395,94.465,660600000.0
2008-11-20 16:28:00,94.47,94.47,94.39,94.465,822300003.0
2008-11-20 16:29:00,94.465,94.565,94.445,94.555,550000000.0
2008-11-20 16:30:00,94.55,94.57,94.495,94.495,594800000.0
2008-11-20 16:31:00,94.495,94.58,94.485,94.58,451400000.0
2008-11-20 16:32:00,94.575,94.675,94.575,94.675,656800000.0
2008-11-20 16:33:00,94.675,94.765,94.64,94.745,766999998.0
2008-11-20 16:34:00,94.745,94.81,94.72,94.735,627800000.0
2008-11-20 16:35:00,94.735,94.775,94.685,94.685,634799999.0
2008-11-20 16:36:00,94.68,94.68,94.545,94.595,534699999.0
2008-11-20 16:37:00,94.6,94.73,94.6,94.615,703000000.0
2008-11-20 16:38:00,94.625,94.7,94.595,94.685,857899997.0
2008-11-20 16:39:00,94.685,94.715,94.565,94.58,781399999.0
2008-11-20 16:40:00,94.58,94.6,94.375,94.395,656899998.0
2008-11-20 16:41:00,94.395,94.455,94.375,94.405,593400001.0
2008-11-20 16:42:00,94.4,94.475,94.365,94.455,481500000.0
2008-11-20 16:43:00,94.455,94.52,94.455,94.48,515500000.0
2008-11-20 16:44:00,94.48,94.48,94.37,94.4,411800000.0
2008-11-20 16:45:00,94.405,94.53,94.4,94.47,714199999.0
2008-11-20 16:46:00,94.475,94.685,94.46,94.685,542799999.0
2008-11-20 16:47:00,94.68,94.685,94.59,94.6,526900000.0
2008-11-20 16:48:00,94.595,94.69,94.58,94.62,640399999.0
2008-11-20 16:49:00,94.625,94.7,94.585,94.68,398900000.0
2008-11-20 16:50:00,94.685,94.725,94.665,94.715,482100002.0
2008-11-20 16:51:00,94.715,94.765,94.66,94.685,573000000.0
2008-11-20 16:52:00,94.685,94.695,94.61,94.625,499400000.0
2008-11-20 16:53:00,94.625,94.665,94.61,94.64,468300001.0
2008-11-20 16:54:00,94.63,94.645,94.57,94.59,488000000.0
2008-11-20 16:55:00,94.595,94.625,94.565,94.575,382100000.0
2008-11-20 16:56:00,94.575,94.64,94.575,94.635,366400000.0
2008-11-20 16:57:00,94.635,94.65,94.615,94.65,249600000.0
2008-11-20 16:58:00,94.665,94.685,94.63,94.665,334200000.0
2008-11-20 16:59:00,94.665,94.715,94.61,94.715,374600000.0
2008-11-20 17:00:00,94.705,94.705,94.585,94.705,373400000.0
2008-11-20 17:01:00,94.71,94.71,94.615,94.69,245600000.0
2008-11-20 17:02:00,94.69,94.76,94.615,94.76,310000000.0
2008-11-20 17:03:00,94.765,94.765,94.66,94.73,395600000.0
2008-11-20 17:04:00,94.73,94.765,94.675,94.705,376500000.0
2008-11-20 17:05:00,94.71,94.75,94.68,94.72,335700000.0
2008-11-20 17:06:00,94.715,94.745,94.68,94.725,287700000.0
2008-11-20 17:07:00,94.73,94.85,94.73,94.775,238800000.0
2008-11-20 17:08:00,94.77,94.77,94.66,94.675,304300000.0
2008-11-20 17:09:00,94.675,94.72,94.65,94.65,313400000.0
2008-11-20 17:10:00,94.645,94.655,94.545,94.555,332200000.0
2008-11-20 17:11:00,94.555,94.605,94.535,94.555,415600000.0
2008-11-20 17:12:00,94.555,94.555,94.435,94.435,356600000.0
2008-11-20 17:13:00,94.435,94.52,94.42,94.505,349000000.0
2008-11-20 17:14:00,94.505,94.585,94.495,94.52,367400000.0
2008-11-20 17:15:00,94.515,94.56,94.47,94.535,332500000.0
2008-11-20 17:16:00,94.535,94.545,94.43,94.455,289700000.0
2008-11-20 17:17:00,94.455,94.47,94.405,94.405,280800000.0
2008-11-20 17:18:00,94.405,94.47,94.37,94.375,266800000.0
2008-11-20 17:19:00,94.375,94.375,94.285,94.36,287900000.0
2008-11-20 17:20:00,94.355,94.435,94.32,94.375,376500000.0
2008-11-20 17:21:00,94.375,94.53,94.375,94.51,343600000.0
2008-11-20 17:22:00,94.515,94.535,94.45,94.505,347700000.0
2008-11-20 17:23:00,94.515,94.525,94.45,94.455,258800000.0
2008-11-20 17:24:00,94.455,94.52,94.435,94.485,256200000.0
2008-11-20 17:25:00,94.48,94.495,94.36,94.435,410400000.0
2008-11-20 17:26:00,94.435,94.435,94.34,94.385,249200000.0
2008-11-20 17:27:00,94.38,94.465,94.37,94.45,363300000.0
2008-11-20 17:28:00,94.445,94.48,94.405,94.435,310000000.0
2008-11-20 17:29:00,94.435,94.535,94.43,94.51,344500000.0
2008-11-20 17:30:00,94.51,94.565,94.48,94.515,329300000.0
2008-11-20 17:31:00,94.51,94.63,94.505,94.63,420900000.0
2008-11-20 17:32:00,94.62,94.635,94.525,94.58,310900000.0
2008-11-20 17:33:00,94.575,94.64,94.545,94.545,442300000.0
2008-11-20 17:34:00,94.545,94.56,94.5,94.515,264900000.0
2008-11-20 17:35:00,94.505,94.52,94.475,94.485,239400000.0
2008-11-20 17:36:00,94.485,94.485,94.415,94.415,291400000.0
2008-11-20 17:37:00,94.415,94.475,94.405,94.475,288100000.0
2008-11-20 17:38:00,94.48,94.49,94.415,94.45,239000000.0
2008-11-20 17:39:00,94.44,94.45,94.405,94.43,210500000.0
2008-11-20 17:40:00,94.435,94.45,94.4,94.42,259500000.0
2008-11-20 17:41:00,94.41,94.435,94.38,94.425,240300000.0
2008-11-20 17:42:00,94.435,94.535,94.435,94.535,276000000.0
2008-11-20 17:43:00,94.525,94.575,94.48,94.54,327500000.0
2008-11-20 17:44:00,94.54,94.67,94.515,94.655,336600000.0
2008-11-20 17:45:00,94.655,94.84,94.645,94.81,324500000.0
2008-11-20 17:46:00,94.805,94.82,94.67,94.67,278700000.0
2008-11-20 17:47:00,94.665,94.68,94.605,94.615,266400000.0
2008-11-20 17:48:00,94.625,94.71,94.615,94.7,286600000.0
2008-11-20 17:49:00,94.71,94.74,94.655,94.73,349300000.0
2008-11-20 17:50:00,94.705,94.705,94.59,94.615,264200000.0
2008-11-20 17:51:00,94.62,94.685,94.585,94.635,269000000.0
2008-11-20 17:52:00,94.635,94.635,94.595,94.615,276300000.0
2008-11-20 17:53:00,94.615,94.735,94.61,94.655,317500000.0
2008-11-20 17:54:00,94.665,94.79,94.665,94.79,242400000.0
2008-11-20 17:55:00,94.8,94.855,94.725,94.81,339499999.0
2008-11-20 17:56:00,94.815,94.88,94.755,94.835,355900000.0
2008-11-20 17:57:00,94.835,94.88,94.77,94.835,337100000.0
2008-11-20 17:58:00,94.83,94.88,94.805,94.875,270800000.0
2008-11-20 17:59:00,94.875,95.025,94.865,95.025,288200000.0
2008-11-20 18:00:00,95.035,95.08,95.0,95.04,406300000.0
2008-11-20 18:01:00,95.045,95.08,95.0,95.075,281100000.0
2008-11-20 18:02:00,95.075,95.12,94.99,94.995,281100000.0
2008-11-20 18:03:00,94.985,95.05,94.915,95.025,424700000.0
2008-11-20 18:04:00,95.025,95.14,94.975,95.125,376000000.0
2008-11-20 18:05:00,95.125,95.15,95.07,95.12,284400000.0
2008-11-20 18:06:00,95.12,95.12,94.995,95.005,259200000.0
2008-11-20 18:07:00,95.005,95.115,94.985,95.115,248900000.0
2008-11-20 18:08:00,95.12,95.135,95.035,95.035,407000000.0
2008-11-20 18:09:00,95.035,95.105,94.98,94.985,314200000.0
2008-11-20 18:10:00,94.985,94.985,94.895,94.955,381000000.0
2008-11-20 18:11:00,94.955,95.055,94.925,94.98,328800000.0
2008-11-20 18:12:00,95.0,95.075,94.995,95.045,383200000.0
2008-11-20 18:13:00,95.04,95.1,94.99,95.085,299800000.0
2008-11-20 18:14:00,95.085,95.15,95.025,95.095,315300000.0
2008-11-20 18:15:00,95.09,95.115,95.015,95.07,295600000.0
2008-11-20 18:16:00,95.075,95.105,95.055,95.075,221200000.0
2008-11-20 18:17:00,95.075,95.135,95.075,95.085,234600000.0
2008-11-20 18:18:00,95.085,95.11,95.015,95.015,214000000.0
2008-11-20 18:19:00,95.005,95.085,94.99,95.045,336700000.0
2008-11-20 18:20:00,95.045,95.085,95.015,95.06,378600000.0
2008-11-20 18:21:00,95.05,95.095,95.015,95.02,433300000.0
2008-11-20 18:22:00,95.025,95.055,95.0,95.03,314500000.0
2008-11-20 18:23:00,95.04,95.06,94.98,94.995,516200000.0
2008-11-20 18:24:00,95.0,95.04,94.995,95.015,501200000.0
2008-11-20 18:25:00,95.02,95.025,94.985,95.02,303900000.0
2008-11-20 18:26:00,95.025,95.08,95.0,95.02,314100000.0
2008-11-20 18:27:00,95.02,95.1,95.0,95.045,528200000.0
2008-11-20 18:28:00,95.045,95.065,95.0,95.035,476800000.0
2008-11-20 18:29:00,95.03,95.06,95.01,95.045,193900000.0
2008-11-20 18:30:00,95.035,95.035,94.99,94.995,190200000.0
2008-11-20 18:31:00,94.985,95.0,94.925,94.925,176500000.0
2008-11-20 18:32:00,94.92,94.94,94.91,94.915,183400000.0
2008-11-20 18:33:00,94.92,95.0,94.91,94.985,337300000.0
2008-11-20 18:34:00,94.985,95.035,94.97,95.025,196600000.0
2008-11-20 18:35:00,95.025,95.025,94.97,94.975,245100000.0
2008-11-20 18:36:00,94.97,94.975,94.93,94.955,230700000.0
2008-11-20 18:37:00,94.955,95.005,94.93,95.0,220800000.0
2008-11-20 18:38:00,95.0,95.065,94.97,95.055,228900000.0
2008-11-20 18:39:00,95.055,95.055,95.0,95.015,222300000.0
2008-11-20 18:40:00,95.015,95.015,94.965,95.005,271600000.0
2008-11-20 18:41:00,95.005,95.03,94.95,94.965,396500000.0
2008-11-20 18:42:00,94.975,95.01,94.955,94.995,258500000.0
2008-11-20 18:43:00,94.99,94.995,94.95,94.99,232400000.0
2008-11-20 18:44:00,94.985,95.0,94.975,94.995,169200000.0
2008-11-20 18:45:00,94.99,95.035,94.965,95.03,204400000.0
2008-11-20 18:46:00,95.02,95.03,94.97,94.975,479800000.0
2008-11-20 18:47:00,94.985,95.025,94.975,94.985,354600000.0
2008-11-20 18:48:00,94.985,95.07,94.975,95.07,215800000.0
2008-11-20 18:49:00,95.065,95.085,95.035,95.06,225800000.0
2008-11-20 18:50:00,95.075,95.08,95.02,95.02,275200000.0
2008-11-20 18:51:00,95.015,95.025,94.965,95.025,295200000.0
2008-11-20 18:52:00,95.035,95.09,95.015,95.06,337100000.0
2008-11-20 18:53:00,95.055,95.08,95.035,95.055,309100000.0
2008-11-20 18:54:00,95.055,95.1,95.045,95.065,214600000.0
2008-11-20 18:55:00,95.06,95.065,94.975,95.0,467200001.0
2008-11-20 18:56:00,94.995,95.04,94.985,95.035,383400000.0
2008-11-20 18:57:00,95.04,95.06,95.005,95.005,268000000.0
2008-11-20 18:58:00,95.005,95.03,94.99,95.01,190600000.0
2008-11-20 18:59:00,95.005,95.005,94.955,94.985,194400000.0
2008-11-20 19:00:00,94.985,94.985,94.91,94.92,165800000.0
2008-11-20 19:01:00,94.915,94.915,94.84,94.865,181600000.0
2008-11-20 19:02:00,94.865,94.895,94.845,94.87,283500000.0
2008-11-20 19:03:00,94.87,94.87,94.75,94.75,379400000.0
2008-11-20 19:04:00,94.745,94.8,94.735,94.785,361000000.0
2008-11-20 19:05:00,94.785,94.94,94.785,94.935,366000000.0
2008-11-20 19:06:00,94.935,94.945,94.91,94.925,245099999.0
2008-11-20 19:07:00,94.925,94.99,94.92,94.945,363400000.0
2008-11-20 19:08:00,94.945,94.975,94.925,94.945,240600000.0
2008-11-20 19:09:00,94.945,94.945,94.9,94.91,82200000.0
2008-11-20 19:10:00,94.915,94.965,94.885,94.93,260600000.0
2008-11-20 19:11:00,94.925,94.955,94.89,94.94,308400000.0
2008-11-20 19:12:00,94.925,95.0,94.915,94.985,214800000.0
2008-11-20 19:13:00,94.985,94.985,94.93,94.935,299200000.0
2008-11-20 19:14:00,94.945,95.005,94.935,94.985,271800000.0
2008-11-20 19:15:00,94.985,95.03,94.985,95.025,133600000.0
2008-11-20 19:16:00,95.025,95.035,94.925,94.985,343600000.0
2008-11-20 19:17:00,94.975,95.03,94.975,95.015,202300000.0
2008-11-20 19:18:00,95.015,95.075,95.01,95.045,219000000.0
2008-11-20 19:19:00,95.04,95.04,94.97,95.03,319200000.0
2008-11-20 19:20:00,95.025,95.175,95.025,95.165,329000000.0
2008-11-20 19:21:00,95.165,95.2,95.11,95.165,256600000.0
2008-11-20 19:22:00,95.165,95.205,95.15,95.16,331000000.0
2008-11-20 19:23:00,95.17,95.2,95.155,95.185,334900000.0
2008-11-20 19:24:00,95.185,95.43,95.185,95.375,424000000.0
2008-11-20 19:25:00,95.375,95.515,95.325,95.515,289200000.0
2008-11-20 19:26:00,95.525,95.565,95.505,95.535,395800000.0
2008-11-20 19:27:00,95.54,95.72,95.515,95.715,404500000.0
2008-11-20 19:28:00,95.72,95.845,95.72,95.8,579000000.0
2008-11-20 19:29:00,95.805,95.83,95.75,95.76,463500000.0
2008-11-20 19:30:00,95.755,95.8,95.7,95.795,482900000.0
2008-11-20 19:31:00,95.8,95.95,95.795,95.945,381200000.0
2008-11-20 19:32:00,95.935,95.955,95.89,95.895,406200000.0
2008-11-20 19:33:00,95.9,95.905,95.835,95.845,364500000.0
2008-11-20 19:34:00,95.845,95.875,95.785,95.79,230800000.0
2008-11-20 19:35:00,95.79,95.79,95.63,95.66,272200000.0
2008-11-20 19:36:00,95.66,95.825,95.66,95.825,397800000.0
2008-11-20 19:37:00,95.825,95.825,95.64,95.64,304300000.0
2008-11-20 19:38:00,95.615,95.7,95.6,95.685,286800000.0
2008-11-20 19:39:00,95.675,95.755,95.66,95.7,310300000.0
2008-11-20 19:40:00,95.705,95.755,95.665,95.7,366000000.0
2008-11-20 19:41:00,95.69,95.74,95.67,95.725,239800000.0
2008-11-20 19:42:00,95.735,95.775,95.725,95.775,232600000.0
2008-11-20 19:43:00,95.775,95.855,95.74,95.855,342399999.0
2008-11-20 19:44:00,95.85,95.85,95.78,95.815,282600000.0
2008-11-20 19:45:00,95.805,95.805,95.725,95.765,244900000.0
2008-11-20 19:46:00,95.77,95.935,95.76,95.935,429500000.0
2008-11-20 19:47:00,95.92,96.035,95.91,95.985,360299998.0
2008-11-20 19:48:00,95.985,96.14,95.985,96.09,421600000.0
2008-11-20 19:49:00,96.085,96.15,96.075,96.13,486200000.0
2008-11-20 19:50:00,96.13,96.155,96.075,96.155,360400000.0
2008-11-20 19:51:00,96.17,96.235,96.135,96.135,657600001.0
2008-11-20 19:52:00,96.135,96.205,96.08,96.205,363299999.0
2008-11-20 19:53:00,96.22,96.22,95.985,95.985,426700001.0
2008-11-20 19:54:00,95.99,96.07,95.98,96.03,348800000.0
2008-11-20 19:55:00,96.03,96.03,95.9,95.96,443899999.0
2008-11-20 19:56:00,95.965,96.115,95.95,96.06,580200001.0
2008-11-20 19:57:00,96.06,96.06,95.975,95.99,500999999.0
2008-11-20 19:58:00,95.99,96.005,95.93,95.985,508500000.0
2008-11-20 19:59:00,95.985,95.99,95.925,95.97,520400000.0
2008-11-20 20:00:00,95.955,95.96,95.88,95.92,504800000.0
2008-11-20 20:01:00,95.915,95.915,95.775,95.775,482600000.0
2008-11-20 20:02:00,95.775,95.85,95.775,95.83,369400000.0
2008-11-20 20:03:00,95.835,95.845,95.745,95.75,440100000.0
2008-11-20 20:04:00,95.75,95.755,95.575,95.645,379100000.0
2008-11-20 20:05:00,95.65,95.73,95.63,95.7,375400000.0
2008-11-20 20:06:00,95.705,95.8,95.685,95.715,313400000.0
2008-11-20 20:07:00,95.715,95.775,95.675,95.71,340000000.0
2008-11-20 20:08:00,95.71,95.795,95.695,95.78,327599999.0
2008-11-20 20:09:00,95.775,95.81,95.745,95.775,157900000.0
2008-11-20 20:10:00,95.78,95.82,95.705,95.785,262000000.0
2008-11-20 20:11:00,95.785,95.83,95.715,95.715,394799999.0
2008-11-20 20:12:00,95.725,95.755,95.65,95.74,244500000.0
2008-11-20 20:13:00,95.745,95.785,95.715,95.715,261600000.0
2008-11-20 20:14:00,95.71,95.775,95.705,95.765,214499998.0
2008-11-20 20:15:00,95.765,95.875,95.74,95.875,221500000.0
2008-11-20 20:16:00,95.88,95.885,95.85,95.87,244399999.0
2008-11-20 20:17:00,95.89,95.89,95.75,95.755,439699998.0
2008-11-20 20:18:00,95.755,95.81,95.745,95.765,592699999.0
2008-11-20 20:19:00,95.775,95.78,95.485,95.495,430400000.0
2008-11-20 20:20:00,95.495,95.51,95.365,95.38,511499998.0
2008-11-20 20:21:00,95.38,95.58,95.3,95.565,402400000.0
2008-11-20 20:22:00,95.575,95.725,95.565,95.675,334400000.0
2008-11-20 20:23:00,95.67,95.81,95.655,95.805,333300000.0
2008-11-20 20:24:00,95.8,95.8,95.655,95.765,349700000.0
2008-11-20 20:25:00,95.765,95.785,95.67,95.76,343700000.0
2008-11-20 20:26:00,95.755,95.755,95.63,95.69,303300000.0
2008-11-20 20:27:00,95.685,95.785,95.68,95.7,490000000.0
2008-11-20 20:28:00,95.685,95.705,95.605,95.665,374700000.0
2008-11-20 20:29:00,95.665,95.68,95.635,95.635,329200000.0
2008-11-20 20:30:00,95.63,95.685,95.605,95.61,254300000.0
2008-11-20 20:31:00,95.61,95.665,95.595,95.655,328500000.0
2008-11-20 20:32:00,95.655,95.655,95.615,95.615,272000000.0
2008-11-20 20:33:00,95.615,95.805,95.615,95.795,326000000.0
2008-11-20 20:34:00,95.79,95.855,95.755,95.785,267200000.0
2008-11-20 20:35:00,95.8,95.8,95.525,95.575,345800000.0
2008-11-20 20:36:00,95.575,95.65,95.465,95.465,355800000.0
2008-11-20 20:37:00,95.455,95.595,95.42,95.545,445500000.0
2008-11-20 20:38:00,95.545,95.675,95.54,95.63,349500000.0
2008-11-20 20:39:00,95.615,95.63,95.535,95.595,349500000.0
2008-11-20 20:40:00,95.59,95.635,95.555,95.615,359600001.0
2008-11-20 20:41:00,95.6,95.69,95.59,95.64,284200000.0
2008-11-20 20:42:00,95.645,95.675,95.5,95.51,208800000.0
2008-11-20 20:43:00,95.51,95.615,95.475,95.605,244600000.0
2008-11-20 20:44:00,95.615,95.675,95.565,95.595,306400000.0
2008-11-20 20:45:00,95.585,95.645,95.575,95.58,235600000.0
2008-11-20 20:46:00,95.58,95.68,95.57,95.665,166900000.0
2008-11-20 20:47:00,95.665,95.665,95.575,95.595,138900000.0
2008-11-20 20:48:00,95.595,95.695,95.595,95.635,282400000.0
2008-11-20 20:49:00,95.635,95.665,95.605,95.62,285900000.0
2008-11-20 20:50:00,95.62,95.655,95.575,95.625,199300000.0
2008-11-20 20:51:00,95.615,95.665,95.605,95.655,275600000.0
2008-11-20 20:52:00,95.665,95.725,95.66,95.675,173800000.0
2008-11-20 20:53:00,95.675,95.715,95.675,95.685,233100000.0
2008-11-20 20:54:00,95.685,95.755,95.645,95.665,263400000.0
2008-11-20 20:55:00,95.665,95.745,95.64,95.655,280900000.0
2008-11-20 20:56:00,95.655,95.675,95.605,95.675,205200000.0
2008-11-20 20:57:00,95.675,95.675,95.61,95.66,382100001.0
2008-11-20 20:58:00,95.65,95.72,95.6,95.675,333200000.0
2008-11-20 20:59:00,95.665,95.77,95.66,95.715,343599999.0
2008-11-20 21:00:00,95.72,95.765,95.64,95.655,282200000.0
2008-11-20 21:01:00,95.66,95.695,95.645,95.685,239100000.0
2008-11-20 21:02:00,95.685,95.685,95.545,95.635,368600000.0
2008-11-20 21:03:00,95.635,95.635,95.55,95.555,390100000.0
2008-11-20 21:04:00,95.555,95.555,95.485,95.495,311600000.0
2008-11-20 21:05:00,95.495,95.575,95.495,95.575,285500000.0
2008-11-20 21:06:00,95.575,95.58,95.535,95.57,342900000.0
2008-11-20 21:07:00,95.57,95.625,95.545,95.575,361400000.0
2008-11-20 21:08:00,95.575,95.58,95.46,95.485,393300000.0
2008-11-20 21:09:00,95.485,95.505,95.43,95.44,426500000.0
2008-11-20 21:10:00,95.45,95.495,95.43,95.475,342300000.0
2008-11-20 21:11:00,95.465,95.525,95.445,95.485,177900000.0
2008-11-20 21:12:00,95.5,95.525,95.465,95.515,292800000.0
2008-11-20 21:13:00,95.515,95.515,95.46,95.48,176300000.0
2008-11-20 21:14:00,95.47,95.49,95.41,95.415,263200000.0
2008-11-20 21:15:00,95.4,95.485,95.4,95.465,339800000.0
2008-11-20 21:16:00,95.45,95.485,95.395,95.445,254200000.0
2008-11-20 21:17:00,95.43,95.475,95.4,95.475,281600000.0
2008-11-20 21:18:00,95.475,95.485,95.385,95.395,217100000.0
2008-11-20 21:19:00,95.405,95.415,95.355,95.365,220900000.0
2008-11-20 21:20:00,95.365,95.39,95.22,95.225,411700000.0
2008-11-20 21:21:00,95.23,95.315,95.22,95.285,338600000.0
2008-11-20 21:22:00,95.285,95.315,95.27,95.315,247000000.0
2008-11-20 21:23:00,95.315,95.315,95.215,95.255,356500000.0
2008-11-20 21:24:00,95.225,95.265,95.195,95.235,322500000.0
2008-11-20 21:25:00,95.235,95.27,95.21,95.215,240600000.0
2008-11-20 21:26:00,95.22,95.245,95.215,95.225,191100000.0
2008-11-20 21:27:00,95.225,95.25,95.205,95.205,240300000.0
2008-11-20 21:28:00,95.19,95.21,95.125,95.135,207200000.0
2008-11-20 21:29:00,95.135,95.155,95.11,95.135,193300000.0
2008-11-20 21:30:00,95.15,95.19,95.075,95.085,275500000.0
2008-11-20 21:31:00,95.095,95.105,95.06,95.08,136000000.0
2008-11-20 21:32:00,95.085,95.09,94.945,94.96,207900000.0
2008-11-20 21:33:00,94.965,95.015,94.965,94.985,217900000.0
2008-11-20 21:34:00,94.975,94.99,94.9,94.975,204700000.0
2008-11-20 21:35:00,94.975,95.02,94.955,94.985,294800000.0
2008-11-20 21:36:00,94.985,95.12,94.98,95.12,213900000.0
2008-11-20 21:37:00,95.115,95.17,95.095,95.095,264000000.0
2008-11-20 21:38:00,95.095,95.15,95.085,95.085,331800000.0
2008-11-20 21:39:00,95.085,95.085,95.005,95.005,228600000.0
2008-11-20 21:40:00,95.01,95.08,95.005,95.055,207600000.0
2008-11-20 21:41:00,95.065,95.095,95.025,95.04,197400000.0
2008-11-20 21:42:00,95.045,95.135,95.045,95.1,241800000.0
2008-11-20 21:43:00,95.105,95.145,95.075,95.075,211800000.0
2008-11-20 21:44:00,95.08,95.11,94.955,94.96,237600000.0
2008-11-20 21:45:00,94.975,95.045,94.96,94.96,153600000.0
2008-11-20 21:46:00,94.96,94.985,94.885,94.92,232100000.0
2008-11-20 21:47:00,94.915,94.93,94.865,94.865,150600000.0
2008-11-20 21:48:00,94.88,94.9,94.805,94.855,209600000.0
2008-11-20 21:49:00,94.865,94.89,94.825,94.87,225600000.0
2008-11-20 21:50:00,94.865,94.93,94.865,94.925,202600000.0
2008-11-20 21:51:00,94.92,95.02,94.92,95.015,138000000.0
2008-11-20 21:52:00,95.025,95.035,95.015,95.025,148800000.0
2008-11-20 21:53:00,95.025,95.025,94.925,94.925,245400000.0
2008-11-20 21:54:00,94.925,94.96,94.915,94.925,172800000.0
2008-11-20 21:55:00,94.935,94.94,94.85,94.875,187000000.0
2008-11-20 21:56:00,94.89,94.895,94.825,94.835,193600000.0
2008-11-20 21:57:00,94.835,94.835,94.69,94.715,235400000.0
2008-11-20 21:58:00,94.72,94.735,94.68,94.705,193800000.0
2008-11-20 21:59:00,94.7,94.79,94.68,94.785,218000000.0
2008-11-20 22:00:00,94.785,94.875,94.745,94.765,278400000.0
2008-11-20 22:01:00,94.775,94.875,94.77,94.875,225000000.0
2008-11-20 22:02:00,94.865,94.88,94.765,94.805,308400000.0
2008-11-20 22:03:00,94.815,94.85,94.745,94.775,204200000.0
2008-11-20 22:04:00,94.775,94.775,94.64,94.655,225700000.0
2008-11-20 22:05:00,94.655,94.695,94.575,94.69,260200000.0
2008-11-20 22:06:00,94.69,94.715,94.655,94.695,221100000.0
2008-11-20 22:07:00,94.695,94.755,94.685,94.7,202600000.0
2008-11-20 22:08:00,94.705,94.73,94.635,94.675,369800000.0
2008-11-20 22:09:00,94.65,94.75,94.595,94.725,277600000.0
2008-11-20 22:10:00,94.725,94.78,94.71,94.765,329400000.0
2008-11-20 22:11:00,94.775,94.795,94.67,94.735,262400000.0
2008-11-20 22:12:00,94.735,94.815,94.715,94.815,315000000.0
2008-11-20 22:13:00,94.825,94.855,94.695,94.695,269000000.0
2008-11-20 22:14:00,94.695,94.735,94.67,94.695,146700000.0
2008-11-20 22:15:00,94.695,94.785,94.695,94.725,258300000.0
2008-11-20 22:16:00,94.725,94.735,94.625,94.625,169500000.0
2008-11-20 22:17:00,94.635,94.67,94.605,94.625,207400000.0
2008-11-20 22:18:00,94.625,94.675,94.605,94.645,273200000.0
2008-11-20 22:19:00,94.64,94.655,94.53,94.55,311700000.0
2008-11-20 22:20:00,94.545,94.63,94.54,94.605,219000000.0
2008-11-20 22:21:00,94.605,94.715,94.585,94.665,131500000.0
2008-11-20 22:22:00,94.665,94.715,94.525,94.525,225800000.0
2008-11-20 22:23:00,94.525,94.59,94.455,94.475,277500000.0
2008-11-20 22:24:00,94.475,94.48,94.42,94.47,219900000.0
2008-11-20 22:25:00,94.465,94.47,94.43,94.43,107800000.0
2008-11-20 22:26:00,94.44,94.49,94.43,94.46,198400000.0
2008-11-20 22:27:00,94.44,94.465,94.335,94.34,203400000.0
2008-11-20 22:28:00,94.345,94.4,94.345,94.4,158000000.0
2008-11-20 22:29:00,94.405,94.495,94.37,94.495,215600000.0
2008-11-20 22:30:00,94.495,94.585,94.455,94.55,283600000.0
2008-11-20 22:31:00,94.55,94.55,94.485,94.535,189600000.0
2008-11-20 22:32:00,94.535,94.58,94.52,94.55,205200000.0
2008-11-20 22:33:00,94.55,94.55,94.32,94.325,287400000.0
2008-11-20 22:34:00,94.34,94.34,94.225,94.23,277900000.0
2008-11-20 22:35:00,94.23,94.245,94.115,94.195,331000000.0
2008-11-20 22:36:00,94.19,94.195,94.065,94.09,248200000.0
2008-11-20 22:37:00,94.09,94.155,94.07,94.14,270100000.0
2008-11-20 22:38:00,94.14,94.15,94.045,94.06,314100000.0
2008-11-20 22:39:00,94.05,94.05,94.01,94.035,276700000.0
2008-11-20 22:40:00,94.035,94.065,94.01,94.045,222800000.0
2008-11-20 22:41:00,94.05,94.135,94.04,94.085,367200000.0
2008-11-20 22:42:00,94.08,94.1,93.95,93.96,303000000.0
2008-11-20 22:43:00,93.96,94.03,93.92,94.0,372000000.0
2008-11-20 22:44:00,93.995,94.03,93.935,93.965,335200000.0
2008-11-20 22:45:00,93.98,94.075,93.96,94.03,312800000.0
2008-11-20 22:46:00,94.04,94.15,94.04,94.15,293300000.0
2008-11-20 22:47:00,94.15,94.16,94.035,94.11,369000000.0
2008-11-20 22:48:00,94.12,94.17,94.11,94.145,302400000.0
2008-11-20 22:49:00,94.14,94.14,94.01,94.015,93200000.0
2008-11-20 22:50:00,94.02,94.02,93.93,93.955,236500000.0
2008-11-20 22:51:00,93.95,94.01,93.92,94.0,255300000.0
2008-11-20 22:52:00,94.005,94.02,93.95,93.995,224600000.0
2008-11-20 22:53:00,93.995,94.01,93.955,93.96,196800000.0
2008-11-20 22:54:00,93.96,93.96,93.815,93.83,237600000.0
2008-11-20 22:55:00,93.82,93.835,93.805,93.815,171600000.0
2008-11-20 22:56:00,93.805,93.825,93.725,93.725,291400000.0
2008-11-20 22:57:00,93.73,93.775,93.72,93.745,233600000.0
2008-11-20 22:58:00,93.745,93.955,93.745,93.955,281200000.0
2008-11-20 22:59:00,93.955,94.13,93.935,94.055,297600000.0
2008-11-20 23:00:00,94.045,94.14,94.02,94.05,203200000.0
2008-11-20 23:01:00,94.05,94.215,94.05,94.06,318000000.0
2008-11-20 23:02:00,94.07,94.13,94.06,94.11,136600000.0
2008-11-20 23:03:00,94.115,94.115,94.01,94.035,139300000.0
2008-11-20 23:04:00,94.03,94.09,94.01,94.09,154000000.0
2008-11-20 23:05:00,94.105,94.11,94.055,94.06,141200000.0
2008-11-20 23:06:00,94.06,94.075,94.06,94.07,108600000.0
2008-11-20 23:07:00,94.075,94.08,94.06,94.07,37200000.0
2008-11-20 23:08:00,94.06,94.18,94.06,94.14,270800000.0
2008-11-20 23:09:00,94.13,94.23,94.13,94.23,91800000.0
2008-11-20 23:10:00,94.23,94.23,94.18,94.18,177100000.0
2008-11-20 23:11:00,94.18,94.2,94.17,94.17,61200000.0
2008-11-20 23:12:00,94.17,94.17,94.075,94.125,166000000.0
2008-11-20 23:13:00,94.125,94.125,94.09,94.11,117000000.0
2008-11-20 23:14:00,94.085,94.115,94.075,94.11,108200000.0
2008-11-20 23:15:00,94.12,94.14,94.12,94.12,105200000.0
2008-11-20 23:16:00,94.12,94.125,94.08,94.1,76700000.0
2008-11-20 23:17:00,94.115,94.12,94.005,94.035,136900000.0
2008-11-20 23:18:00,94.03,94.085,93.99,94.03,196200000.0
2008-11-20 23:19:00,94.05,94.105,94.05,94.05,60800000.0
2008-11-20 23:20:00,94.06,94.095,94.06,94.095,25200000.0
2008-11-20 23:21:00,94.1,94.115,94.1,94.11,16800000.0
2008-11-20 23:22:00,94.105,94.105,94.05,94.055,79600000.0
2008-11-20 23:23:00,94.06,94.065,94.01,94.015,112400000.0
2008-11-20 23:24:00,94.015,94.03,93.915,93.915,148600000.0
2008-11-20 23:25:00,93.925,93.925,93.805,93.855,141600000.0
2008-11-20 23:26:00,93.86,93.865,93.82,93.845,129200000.0
2008-11-20 23:27:00,93.86,93.935,93.86,93.91,99800000.0
2008-11-20 23:28:00,93.915,93.93,93.915,93.92,12000000.0
2008-11-20 23:29:00,93.92,93.93,93.91,93.91,59900000.0
2008-11-20 23:30:00,93.91,93.91,93.835,93.86,187200000.0
2008-11-20 23:31:00,93.86,93.98,93.85,93.875,240200000.0
2008-11-20 23:32:00,93.88,93.9,93.825,93.835,148400000.0
2008-11-20 23:33:00,93.835,93.87,93.765,93.78,169200000.0
2008-11-20 23:34:00,93.78,93.81,93.755,93.78,170100000.0
2008-11-20 23:35:00,93.78,93.88,93.78,93.84,163300000.0
2008-11-20 23:36:00,93.84,93.87,93.795,93.81,160300000.0
2008-11-20 23:37:00,93.815,93.84,93.715,93.715,235000000.0
2008-11-20 23:38:00,93.725,93.74,93.635,93.66,274099999.0
2008-11-20 23:39:00,93.645,93.67,93.61,93.655,210900000.0
2008-11-20 23:40:00,93.655,93.67,93.61,93.625,210100000.0
2008-11-20 23:41:00,93.63,93.635,93.6,93.62,130300000.0
2008-11-20 23:42:00,93.605,93.62,93.56,93.58,176800000.0
2008-11-20 23:43:00,93.58,93.61,93.55,93.57,120800000.0
2008-11-20 23:44:00,93.57,93.62,93.565,93.575,154000000.0
2008-11-20 23:45:00,93.595,93.61,93.55,93.565,125100000.0
2008-11-20 23:46:00,93.565,93.58,93.565,93.57,57600000.0
2008-11-20 23:47:00,93.575,93.61,93.575,93.58,141100000.0
2008-11-20 23:48:00,93.585,93.605,93.565,93.565,116500000.0
2008-11-20 23:49:00,93.58,93.605,93.575,93.605,45900000.0
2008-11-20 23:50:00,93.605,93.66,93.605,93.64,213000000.0
2008-11-20 23:51:00,93.63,93.65,93.57,93.57,197800000.0
2008-11-20 23:52:00,93.565,93.595,93.565,93.575,42200000.0
2008-11-20 23:53:00,93.585,93.585,93.565,93.565,19100000.0
2008-11-20 23:54:00,93.58,93.61,93.58,93.61,28000000.0
2008-11-20 23:55:00,93.625,93.7,93.6,93.69,158100000.0
2008-11-20 23:56:00,93.7,93.705,93.68,93.705,59900000.0
2008-11-20 23:57:00,93.71,93.725,93.7,93.71,68700000.0
2008-11-20 23:58:00,93.71,93.725,93.71,93.715,27600000.0
2008-11-20 23:59:00,93.715,93.715,93.67,93.67,14400000.0
2008-11-21 00:00:00,93.67,93.705,93.605,93.67,30800000.0
2008-11-21 00:01:00,94.14,94.15,94.14,94.14,51000000.0
2008-11-21 00:02:00,94.13,94.18,94.1,94.17,51000000.0
2008-11-21 00:03:00,94.15,94.16,94.14,94.16,51000000.0
2008-11-21 00:04:00,93.69,93.71,93.69,93.705,51000000.0
2008-11-21 00:05:00,93.715,93.715,93.715,93.715,1800000.0
2008-11-21 00:06:00,93.73,93.795,93.73,93.79,40600000.0
2008-11-21 00:07:00,93.795,93.835,93.75,93.8,66000000.0
2008-11-21 00:08:00,93.81,93.81,93.735,93.76,66000000.0
2008-11-21 00:09:00,93.745,93.795,93.745,93.795,14400000.0
2008-11-21 00:10:00,93.81,93.845,93.735,93.765,115400000.0
2008-11-21 00:11:00,93.775,93.775,93.74,93.765,7800000.0
2008-11-21 00:12:00,93.74,93.775,93.74,93.775,13200000.0
2008-11-21 00:13:00,94.22,94.26,94.22,94.26,1800000.0
2008-11-21 00:14:00,93.765,93.765,93.765,93.765,1800000.0
2008-11-21 00:15:00,93.765,94.06,93.755,93.765,33500000.0
2008-11-21 00:16:00,93.955,94.025,93.76,93.985,128000000.0
2008-11-21 00:17:00,93.995,93.995,93.895,93.945,73000000.0
2008-11-21 00:18:00,93.945,93.95,93.91,93.93,67800000.0
2008-11-21 00:19:00,93.93,93.93,93.865,93.875,241800003.0
2008-11-21 00:20:00,93.875,93.89,93.875,93.875,7200000.0
2008-11-21 00:21:00,93.885,93.925,93.885,93.89,7800000.0
2008-11-21 00:22:00,93.875,93.89,93.875,93.89,6600000.0
2008-11-21 00:23:00,93.92,93.96,93.92,93.96,15700000.0
2008-11-21 00:24:00,93.965,94.0,93.95,94.0,40200000.0
2008-11-21 00:25:00,94.0,94.0,94.0,94.0,12000000.0
2008-11-21 00:26:00,94.0,94.085,94.0,94.045,226400000.0
2008-11-21 00:27:00,94.04,94.04,93.99,94.015,122800000.0
2008-11-21 00:28:00,94.015,94.095,94.015,94.07,200400000.0
2008-11-21 00:29:00,94.07,94.085,94.035,94.045,75500000.0
2008-11-21 00:30:00,94.045,94.06,94.03,94.03,90500000.0
2008-11-21 00:31:00,94.03,94.03,94.005,94.01,82400000.0
2008-11-21 00:32:00,94.01,94.025,94.01,94.01,95200000.0
2008-11-21 00:33:00,94.01,94.015,93.985,93.995,111200000.0
2008-11-21 00:34:00,93.99,93.995,93.985,93.995,44900000.0
2008-11-21 00:35:00,93.985,93.995,93.96,93.965,82800000.0
2008-11-21 00:36:00,93.975,93.98,93.95,93.97,68000000.0
2008-11-21 00:37:00,93.975,93.995,93.975,93.99,21400000.0
2008-11-21 00:38:00,93.99,93.99,93.975,93.975,6600000.0
2008-11-21 00:39:00,93.975,93.995,93.97,93.995,43000000.0
2008-11-21 00:40:00,93.99,94.0,93.975,93.975,13900000.0
2008-11-21 00:41:00,93.99,94.025,93.98,94.025,96400000.0
2008-11-21 00:42:00,94.025,94.045,94.02,94.025,86600000.0
2008-11-21 00:43:00,94.035,94.055,94.03,94.04,85000000.0
2008-11-21 00:44:00,94.045,94.065,94.045,94.065,72300000.0
2008-11-21 00:45:00,94.07,94.08,94.065,94.065,23000000.0
2008-11-21 00:46:00,94.07,94.095,94.07,94.095,49800000.0
2008-11-21 00:47:00,94.095,94.095,94.065,94.065,90000000.0
2008-11-21 00:48:00,94.065,94.07,94.065,94.07,17000000.0
2008-11-21 00:49:00,94.07,94.09,94.07,94.07,38100000.0
2008-11-21 00:50:00,94.075,94.09,94.07,94.075,48700000.0
2008-11-21 00:51:00,94.075,94.075,94.065,94.065,8400000.0
2008-11-21 00:52:00,94.08,94.08,94.08,94.08,1200000.0
2008-11-21 00:53:00,94.07,94.085,94.065,94.075,66600000.0
2008-11-21 00:54:00,94.075,94.11,94.075,94.11,38300000.0
2008-11-21 00:55:00,94.11,94.165,94.105,94.12,76000000.0
2008-11-21 00:56:00,94.115,94.18,94.09,94.105,57600000.0
2008-11-21 00:57:00,94.12,94.135,94.075,94.13,31800000.0
2008-11-21 00:58:00,94.14,94.185,94.125,94.165,90400000.0
2008-11-21 00:59:00,94.17,94.185,94.14,94.14,37200000.0
2008-11-21 01:00:00,94.14,94.14,94.11,94.13,80400000.0
2008-11-21 01:01:00,94.135,94.135,94.125,94.125,26500000.0
2008-11-21 01:02:00,94.125,94.16,94.085,94.14,112000000.0
2008-11-21 01:03:00,94.14,94.145,94.135,94.145,28200000.0
2008-11-21 01:04:00,94.145,94.165,94.14,94.145,160300000.0
2008-11-21 01:05:00,94.145,94.185,94.14,94.18,92700000.0
2008-11-21 01:06:00,94.18,94.19,94.18,94.19,16000000.0
2008-11-21 01:07:00,94.19,94.21,94.165,94.18,57700000.0
2008-11-21 01:08:00,94.19,94.19,94.17,94.185,87200000.0
2008-11-21 01:09:00,94.185,94.235,94.175,94.22,164400000.0
2008-11-21 01:10:00,94.225,94.32,94.21,94.31,199500000.0
2008-11-21 01:11:00,94.305,94.315,94.28,94.3,125600000.0
2008-11-21 01:12:00,94.3,94.345,94.215,94.215,203800000.0
2008-11-21 01:13:00,94.22,94.24,94.215,94.24,103900000.0
2008-11-21 01:14:00,94.24,94.245,94.23,94.23,62100000.0
2008-11-21 01:15:00,94.245,94.255,94.23,94.245,68500000.0
2008-11-21 01:16:00,94.25,94.25,94.25,94.25,2400000.0
2008-11-21 01:17:00,94.245,94.25,94.245,94.25,29300000.0
2008-11-21 01:18:00,94.255,94.255,94.245,94.25,52000000.0
2008-11-21 01:19:00,94.26,94.29,94.21,94.215,191900000.0
2008-11-21 01:20:00,94.215,94.235,94.145,94.205,164900000.0
2008-11-21 01:21:00,94.205,94.24,94.195,94.205,105000000.0
2008-11-21 01:22:00,94.23,94.255,94.195,94.22,114800000.0
2008-11-21 01:23:00,94.235,94.235,94.22,94.22,15000000.0
2008-11-21 01:24:00,94.22,94.22,94.185,94.2,163400000.0
2008-11-21 01:25:00,94.215,94.22,94.205,94.205,81800000.0
2008-11-21 01:26:00,94.205,94.205,94.155,94.175,83700000.0
2008-11-21 01:27:00,94.175,94.18,94.13,94.165,92900000.0
2008-11-21 01:28:00,94.165,94.18,94.165,94.165,61200000.0
2008-11-21 01:29:00,94.165,94.17,94.16,94.165,46900000.0
2008-11-21 01:30:00,94.165,94.165,94.13,94.14,57200000.0
2008-11-21 01:31:00,94.14,94.14,94.07,94.08,128100000.0
2008-11-21 01:32:00,94.08,94.09,94.025,94.03,66100000.0
2008-11-21 01:33:00,94.025,94.03,93.94,93.94,101500000.0
2008-11-21 01:34:00,93.965,93.975,93.92,93.95,119500001.0
2008-11-21 01:35:00,93.95,93.97,93.905,93.92,132300000.0
2008-11-21 01:36:00,93.9,93.905,93.87,93.88,160300000.0
2008-11-21 01:37:00,93.88,93.91,93.845,93.885,178400000.0
2008-11-21 01:38:00,93.875,93.905,93.855,93.865,137500000.0
2008-11-21 01:39:00,93.855,93.87,93.77,93.77,116800000.0
2008-11-21 01:40:00,93.77,93.775,93.64,93.665,278000000.0
2008-11-21 01:41:00,93.665,93.67,93.64,93.65,159100000.0
2008-11-21 01:42:00,93.65,93.735,93.65,93.735,290200000.0
2008-11-21 01:43:00,93.735,93.8,93.695,93.7,438400000.0
2008-11-21 01:44:00,93.7,93.8,93.7,93.75,257900000.0
2008-11-21 01:45:00,93.77,93.78,93.705,93.745,241400000.0
2008-11-21 01:46:00,93.745,93.815,93.685,93.795,349900000.0
2008-11-21 01:47:00,93.795,93.82,93.71,93.76,289400000.0
2008-11-21 01:48:00,93.75,93.81,93.73,93.81,229400000.0
2008-11-21 01:49:00,93.81,93.82,93.775,93.785,327300000.0
2008-11-21 01:50:00,93.785,93.895,93.75,93.895,293300000.0
2008-11-21 01:51:00,93.895,94.025,93.835,93.88,246400000.0
2008-11-21 01:52:00,93.875,93.93,93.875,93.93,116300000.0
2008-11-21 01:53:00,93.93,93.96,93.915,93.955,126500000.0
2008-11-21 01:54:00,93.945,93.965,93.94,93.96,64600000.0
2008-11-21 01:55:00,93.96,93.98,93.96,93.975,104600000.0
2008-11-21 01:56:00,93.975,94.0,93.97,93.975,250200000.0
2008-11-21 01:57:00,93.99,94.01,93.97,94.01,99800000.0
2008-11-21 01:58:00,93.995,94.075,93.985,94.05,135400000.0
2008-11-21 01:59:00,94.065,94.07,94.035,94.055,36600000.0
2008-11-21 02:00:00,94.055,94.06,93.97,93.975,115900000.0
2008-11-21 02:01:00,93.99,94.025,93.975,94.025,86500000.0
2008-11-21 02:02:00,94.025,94.065,94.02,94.04,116100000.0
2008-11-21 02:03:00,94.04,94.045,93.98,94.025,192700000.0
2008-11-21 02:04:00,94.025,94.06,93.995,94.05,182900000.0
2008-11-21 02:05:00,94.05,94.115,94.04,94.09,197299999.0
2008-11-21 02:06:00,94.09,94.145,94.09,94.145,260800000.0
2008-11-21 02:07:00,94.15,94.175,94.11,94.115,207600000.0
2008-11-21 02:08:00,94.105,94.14,94.105,94.14,72400000.0
2008-11-21 02:09:00,94.15,94.205,94.15,94.165,72400000.0
2008-11-21 02:10:00,94.175,94.205,94.14,94.175,78600000.0
2008-11-21 02:11:00,94.17,94.195,94.17,94.18,53400000.0
2008-11-21 02:12:00,94.185,94.245,94.185,94.22,92400000.0
2008-11-21 02:13:00,94.205,94.215,94.085,94.085,301000000.0
2008-11-21 02:14:00,94.08,94.09,94.005,94.02,260000000.0
2008-11-21 02:15:00,94.02,94.06,93.975,93.975,366600000.0
2008-11-21 02:16:00,93.985,94.03,93.97,94.03,157000000.0
2008-11-21 02:17:00,94.03,94.055,93.95,93.96,252300000.0
2008-11-21 02:18:00,93.965,93.99,93.96,93.99,54600000.0
2008-11-21 02:19:00,93.98,94.0,93.865,93.905,185600000.0
2008-11-21 02:20:00,93.905,93.97,93.885,93.95,230400000.0
2008-11-21 02:21:00,93.95,93.955,93.875,93.94,248000000.0
2008-11-21 02:22:00,93.935,93.95,93.875,93.9,219900000.0
2008-11-21 02:23:00,93.9,93.94,93.9,93.91,173100000.0
2008-11-21 02:24:00,93.91,93.91,93.825,93.885,108200000.0
2008-11-21 02:25:00,93.87,93.88,93.81,93.825,200300000.0
2008-11-21 02:26:00,93.84,93.93,93.81,93.895,244700000.0
2008-11-21 02:27:00,93.9,93.965,93.88,93.94,227900000.0
2008-11-21 02:28:00,93.935,93.98,93.91,93.95,245900001.0
2008-11-21 02:29:00,93.95,93.965,93.925,93.95,265100000.0
2008-11-21 02:30:00,93.95,93.97,93.93,93.965,184500000.0
2008-11-21 02:31:00,93.965,93.995,93.95,93.98,88800000.0
2008-11-21 02:32:00,93.98,93.985,93.95,93.97,106900000.0
2008-11-21 02:33:00,93.98,94.04,93.95,94.015,329900000.0
2008-11-21 02:34:00,94.02,94.045,93.98,93.99,177300000.0
2008-11-21 02:35:00,93.995,94.045,93.98,93.99,192300000.0
2008-11-21 02:36:00,93.995,94.0,93.95,93.985,137400000.0
2008-11-21 02:37:00,93.99,94.005,93.95,93.985,250800000.0
2008-11-21 02:38:00,93.985,94.03,93.97,94.02,288300000.0
2008-11-21 02:39:00,94.02,94.04,94.0,94.04,72700000.0
2008-11-21 02:40:00,94.03,94.04,93.97,93.97,191502506.0
2008-11-21 02:41:00,93.97,94.0,93.96,93.99,168600000.0
2008-11-21 02:42:00,93.99,94.0,93.95,93.99,166300000.0
2008-11-21 02:43:00,93.99,94.005,93.99,94.0,70200000.0
2008-11-21 02:44:00,94.025,94.055,94.0,94.04,156100000.0
2008-11-21 02:45:00,94.055,94.095,94.055,94.085,63100000.0
2008-11-21 02:46:00,94.085,94.12,94.065,94.085,162602547.0
2008-11-21 02:47:00,94.075,94.125,94.075,94.115,63900000.0
2008-11-21 02:48:00,94.115,94.125,94.08,94.08,26600000.0
2008-11-21 02:49:00,94.08,94.11,94.075,94.11,78700000.0
2008-11-21 02:50:00,94.1,94.16,94.09,94.16,150200000.0
2008-11-21 02:51:00,94.16,94.215,94.155,94.205,170600000.0
2008-11-21 02:52:00,94.2,94.22,94.195,94.215,142800000.0
2008-11-21 02:53:00,94.22,94.26,94.215,94.25,83100000.0
2008-11-21 02:54:00,94.26,94.26,94.18,94.19,185100000.0
2008-11-21 02:55:00,94.18,94.19,94.095,94.115,194200000.0
2008-11-21 02:56:00,94.115,94.13,94.08,94.1,245600000.0
2008-11-21 02:57:00,94.095,94.1,94.02,94.02,279400000.0
2008-11-21 02:58:00,94.02,94.065,93.995,94.02,203500000.0
2008-11-21 02:59:00,94.02,94.045,93.985,94.0,221900000.0
2008-11-21 03:00:00,94.0,94.025,94.0,94.01,131200000.0
2008-11-21 03:01:00,94.01,94.03,94.01,94.03,83100000.0
2008-11-21 03:02:00,94.03,94.06,94.025,94.05,139700000.0
2008-11-21 03:03:00,94.045,94.1,94.035,94.1,200300000.0
2008-11-21 03:04:00,94.1,94.175,94.1,94.175,106246812.0
2008-11-21 03:05:00,94.175,94.175,94.1,94.1,208000000.0
2008-11-21 03:06:00,94.1,94.165,94.065,94.16,166200000.0
2008-11-21 03:07:00,94.16,94.165,94.13,94.145,140100000.0
2008-11-21 03:08:00,94.15,94.16,94.115,94.16,78200000.0
2008-11-21 03:09:00,94.16,94.16,94.125,94.145,138100000.0
2008-11-21 03:10:00,94.14,94.16,94.135,94.14,44700000.0
2008-11-21 03:11:00,94.14,94.195,94.14,94.19,98700000.0
2008-11-21 03:12:00,94.19,94.205,94.16,94.165,112310576.0
2008-11-21 03:13:00,94.165,94.18,94.16,94.16,84000000.0
2008-11-21 03:14:00,94.16,94.165,94.15,94.16,132700000.0
2008-11-21 03:15:00,94.16,94.16,94.13,94.135,85800000.0
2008-11-21 03:16:00,94.135,94.15,94.13,94.15,106800000.0
2008-11-21 03:17:00,94.155,94.165,94.125,94.13,161100000.0
2008-11-21 03:18:00,94.13,94.145,94.115,94.13,99000000.0
2008-11-21 03:19:00,94.13,94.16,94.07,94.15,190600000.0
2008-11-21 03:20:00,94.15,94.185,94.115,94.16,135800000.0
2008-11-21 03:21:00,94.16,94.165,94.15,94.15,180900000.0
2008-11-21 03:22:00,94.15,94.2,94.15,94.19,287500000.0
2008-11-21 03:23:00,94.18,94.21,94.175,94.2,85500000.0
2008-11-21 03:24:00,94.2,94.22,94.2,94.21,110100000.0
2008-11-21 03:25:00,94.2,94.21,94.19,94.2,27000000.0
2008-11-21 03:26:00,94.2,94.205,94.18,94.195,58800000.0
2008-11-21 03:27:00,94.195,94.225,94.19,94.21,108400000.0
2008-11-21 03:28:00,94.21,94.23,94.21,94.22,35500000.0
2008-11-21 03:29:00,94.22,94.265,94.21,94.22,183800000.0
2008-11-21 03:30:00,94.225,94.23,94.2,94.23,116700000.0
2008-11-21 03:31:00,94.23,94.23,94.19,94.205,68200000.0
2008-11-21 03:32:00,94.205,94.205,94.205,94.205,10800000.0
2008-11-21 03:33:00,94.21,94.21,94.17,94.17,32800000.0
2008-11-21 03:34:00,94.17,94.2,94.15,94.155,148300000.0
2008-11-21 03:35:00,94.155,94.17,94.14,94.16,190200000.0
2008-11-21 03:36:00,94.16,94.195,94.15,94.19,214400000.0
2008-11-21 03:37:00,94.19,94.2,94.18,94.19,85900000.0
2008-11-21 03:38:00,94.19,94.23,94.19,94.23,46800000.0
2008-11-21 03:39:00,94.23,94.23,94.22,94.22,51300000.0
2008-11-21 03:40:00,94.215,94.24,94.21,94.24,154600000.0
2008-11-21 03:41:00,94.24,94.24,94.215,94.22,93500000.0
2008-11-21 03:42:00,94.22,94.22,94.185,94.205,184300000.0
2008-11-21 03:43:00,94.205,94.225,94.2,94.225,83000000.0
2008-11-21 03:44:00,94.225,94.255,94.225,94.25,63300000.0
2008-11-21 03:45:00,94.25,94.25,94.2,94.21,103800000.0
2008-11-21 03:46:00,94.215,94.215,94.205,94.205,38500000.0
2008-11-21 03:47:00,94.205,94.215,94.2,94.215,33800000.0
2008-11-21 03:48:00,94.21,94.21,94.19,94.19,89600000.0
2008-11-21 03:49:00,94.19,94.21,94.185,94.195,97100000.0
2008-11-21 03:50:00,94.2,94.2,94.16,94.16,107300000.0
2008-11-21 03:51:00,94.16,94.26,94.16,94.25,234000000.0
2008-11-21 03:52:00,94.255,94.255,94.205,94.21,101400000.0
2008-11-21 03:53:00,94.21,94.225,94.205,94.22,49800000.0
2008-11-21 03:54:00,94.22,94.24,94.22,94.24,23700000.0
2008-11-21 03:55:00,94.235,94.235,94.175,94.175,94300000.0
2008-11-21 03:56:00,94.18,94.19,94.15,94.18,121700000.0
2008-11-21 03:57:00,94.175,94.175,94.135,94.14,130700000.0
2008-11-21 03:58:00,94.14,94.165,94.14,94.155,72800000.0
2008-11-21 03:59:00,94.155,94.155,94.15,94.15,15800000.0
2008-11-21 04:00:00,94.15,94.155,94.125,94.13,134700000.0
2008-11-21 04:01:00,94.13,94.16,94.115,94.12,163200000.0
2008-11-21 04:02:00,94.115,94.13,94.11,94.12,148500000.0
2008-11-21 04:03:00,94.12,94.13,94.11,94.12,80500000.0
2008-11-21 04:04:00,94.12,94.17,94.1,94.1,216800000.0
2008-11-21 04:05:00,94.1,94.12,94.095,94.11,70900000.0
2008-11-21 04:06:00,94.105,94.12,94.1,94.1,94200000.0
2008-11-21 04:07:00,94.1,94.12,94.1,94.11,83100000.0
2008-11-21 04:08:00,94.12,94.18,94.12,94.14,168400000.0
2008-11-21 04:09:00,94.14,94.18,94.14,94.175,102300000.0
2008-11-21 04:10:00,94.175,94.2,94.175,94.2,56300000.0
2008-11-21 04:11:00,94.2,94.22,94.2,94.2,92400000.0
2008-11-21 04:12:00,94.185,94.21,94.17,94.18,226400000.0
2008-11-21 04:13:00,94.18,94.2,94.17,94.19,100100000.0
2008-11-21 04:14:00,94.2,94.22,94.19,94.2,108300000.0
2008-11-21 04:15:00,94.215,94.315,94.205,94.275,208200000.0
2008-11-21 04:16:00,94.295,94.42,94.275,94.38,246900000.0
2008-11-21 04:17:00,94.395,94.4,94.35,94.365,187800000.0
2008-11-21 04:18:00,94.37,94.37,94.35,94.355,140800000.0
2008-11-21 04:19:00,94.355,94.355,94.325,94.355,174300000.0
2008-11-21 04:20:00,94.355,94.37,94.32,94.345,250200000.0
2008-11-21 04:21:00,94.35,94.375,94.35,94.37,132900000.0
2008-11-21 04:22:00,94.375,94.41,94.365,94.39,248300000.0
2008-11-21 04:23:00,94.395,94.4,94.36,94.36,169100000.0
2008-11-21 04:24:00,94.355,94.39,94.35,94.375,152500000.0
2008-11-21 04:25:00,94.38,94.385,94.36,94.375,54600000.0
2008-11-21 04:26:00,94.375,94.41,94.37,94.375,140500000.0
2008-11-21 04:27:00,94.38,94.45,94.38,94.405,365800000.0
2008-11-21 04:28:00,94.4,94.445,94.4,94.44,175400000.0
2008-11-21 04:29:00,94.435,94.455,94.395,94.395,114800000.0
2008-11-21 04:30:00,94.395,94.405,94.37,94.39,95600000.0
2008-11-21 04:31:00,94.39,94.39,94.375,94.39,84600000.0
2008-11-21 04:32:00,94.385,94.385,94.36,94.37,120100000.0
2008-11-21 04:33:00,94.37,94.37,94.33,94.335,115600000.0
2008-11-21 04:34:00,94.335,94.335,94.3,94.325,139700000.0
2008-11-21 04:35:00,94.325,94.36,94.325,94.36,128600000.0
2008-11-21 04:36:00,94.36,94.37,94.35,94.35,44700000.0
2008-11-21 04:37:00,94.35,94.35,94.315,94.34,107100000.0
2008-11-21 04:38:00,94.34,94.36,94.34,94.35,114000000.0
2008-11-21 04:39:00,94.36,94.36,94.35,94.35,13800000.0
2008-11-21 04:40:00,94.36,94.375,94.35,94.37,89900000.0
2008-11-21 04:41:00,94.365,94.365,94.33,94.34,87400000.0
2008-11-21 04:42:00,94.34,94.355,94.32,94.335,125500000.0
2008-11-21 04:43:00,94.34,94.35,94.325,94.335,91300000.0
2008-11-21 04:44:00,94.34,94.38,94.325,94.36,78100000.0
2008-11-21 04:45:00,94.36,94.36,94.35,94.36,59400000.0
2008-11-21 04:46:00,94.36,94.39,94.36,94.37,69000000.0
2008-11-21 04:47:00,94.37,94.42,94.37,94.42,94400000.0
2008-11-21 04:48:00,94.42,94.43,94.215,94.31,263400000.0
2008-11-21 04:49:00,94.275,94.37,94.26,94.33,167100000.0
2008-11-21 04:50:00,94.33,94.35,94.33,94.35,115300000.0
2008-11-21 04:51:00,94.35,94.37,94.345,94.37,73300000.0
2008-11-21 04:52:00,94.37,94.37,94.36,94.36,77400000.0
2008-11-21 04:53:00,94.36,94.39,94.36,94.39,81600000.0
2008-11-21 04:54:00,94.38,94.39,94.35,94.35,58800000.0
2008-11-21 04:55:00,94.35,94.37,94.35,94.36,25300000.0
2008-11-21 04:56:00,94.36,94.38,94.36,94.37,65000000.0
2008-11-21 04:57:00,94.37,94.39,94.36,94.36,108000000.0
2008-11-21 04:58:00,94.36,94.37,94.35,94.35,56000000.0
2008-11-21 04:59:00,94.35,94.35,94.33,94.35,46500000.0
2008-11-21 05:00:00,94.35,94.35,94.35,94.35,19800000.0
2008-11-21 05:01:00,94.35,94.35,94.34,94.34,41700000.0
2008-11-21 05:02:00,94.35,94.36,94.34,94.35,66800000.0
2008-11-21 05:03:00,94.35,94.36,94.32,94.32,33600000.0
2008-11-21 05:04:00,94.32,94.37,94.32,94.37,79000000.0
2008-11-21 05:05:00,94.38,94.38,94.34,94.35,162000000.0
2008-11-21 05:06:00,94.35,94.35,94.33,94.33,60600000.0
2008-11-21 05:07:00,94.33,94.33,94.32,94.33,32000000.0
2008-11-21 05:08:00,94.33,94.345,94.33,94.33,9000000.0
2008-11-21 05:09:00,94.345,94.345,94.325,94.33,16200000.0
2008-11-21 05:10:00,94.33,94.34,94.325,94.33,55900000.0
2008-11-21 05:11:00,94.33,94.35,94.33,94.335,40900000.0
2008-11-21 05:12:00,94.34,94.34,94.33,94.33,80200000.0
2008-11-21 05:13:00,94.33,94.35,94.33,94.34,191400000.0
2008-11-21 05:14:00,94.34,94.36,94.34,94.36,99400000.0
2008-11-21 05:15:00,94.36,94.37,94.335,94.34,77900000.0
2008-11-21 05:16:00,94.34,94.345,94.335,94.345,23500000.0
2008-11-21 05:17:00,94.345,94.38,94.345,94.37,104000000.0
2008-11-21 05:18:00,94.37,94.37,94.35,94.35,40500000.0
2008-11-21 05:19:00,94.36,94.36,94.35,94.36,8400000.0
2008-11-21 05:20:00,94.36,94.36,94.35,94.35,60200000.0
2008-11-21 05:21:00,94.35,94.35,94.35,94.35,1800000.0
2008-11-21 05:22:00,94.34,94.34,94.34,94.34,28800000.0
2008-11-21 05:23:00,94.34,94.34,94.335,94.335,9100000.0
2008-11-21 05:24:00,94.34,94.35,94.33,94.33,51800000.0
2008-11-21 05:25:00,94.335,94.35,94.29,94.29,105100000.0
2008-11-21 05:26:00,94.29,94.305,94.29,94.29,111600000.0
2008-11-21 05:27:00,94.29,94.295,94.115,94.13,282200001.0
2008-11-21 05:28:00,94.135,94.2,94.13,94.2,286700000.0
2008-11-21 05:29:00,94.2,94.285,94.2,94.24,199000000.0
2008-11-21 05:30:00,94.24,94.255,94.21,94.25,256700000.0
2008-11-21 05:31:00,94.24,94.245,94.2,94.2,122500000.0
2008-11-21 05:32:00,94.205,94.225,94.19,94.22,62000000.0
2008-11-21 05:33:00,94.22,94.26,94.215,94.26,239200000.0
2008-11-21 05:34:00,94.26,94.28,94.245,94.28,250500000.0
2008-11-21 05:35:00,94.28,94.31,94.28,94.31,245400000.0
2008-11-21 05:36:00,94.31,94.31,94.255,94.265,94500000.0
2008-11-21 05:37:00,94.265,94.265,94.25,94.26,218100000.0
2008-11-21 05:38:00,94.26,94.26,94.18,94.19,219000000.0
2008-11-21 05:39:00,94.2,94.26,94.2,94.23,261200000.0
2008-11-21 05:40:00,94.23,94.265,94.23,94.25,189800000.0
2008-11-21 05:41:00,94.25,94.26,94.25,94.26,91000000.0
2008-11-21 05:42:00,94.26,94.31,94.23,94.27,289100000.0
2008-11-21 05:43:00,94.27,94.28,94.265,94.27,60100000.0
2008-11-21 05:44:00,94.27,94.29,94.25,94.28,198900000.0
2008-11-21 05:45:00,94.28,94.28,94.25,94.265,102700000.0
2008-11-21 05:46:00,94.27,94.29,94.27,94.275,163800000.0
2008-11-21 05:47:00,94.27,94.275,94.27,94.275,61400000.0
2008-11-21 05:48:00,94.275,94.275,94.25,94.25,66100000.0
2008-11-21 05:49:00,94.25,94.275,94.22,94.235,353500000.0
2008-11-21 05:50:00,94.23,94.245,94.23,94.24,63900000.0
2008-11-21 05:51:00,94.24,94.24,94.2,94.21,98400000.0
2008-11-21 05:52:00,94.22,94.26,94.21,94.25,307400000.0
2008-11-21 05:53:00,94.26,94.28,94.25,94.26,135800000.0
2008-11-21 05:54:00,94.26,94.315,94.26,94.315,125300000.0
2008-11-21 05:55:00,94.32,94.35,94.315,94.34,131500000.0
2008-11-21 05:56:00,94.34,94.365,94.32,94.36,157100000.0
2008-11-21 05:57:00,94.36,94.36,94.34,94.36,94900000.0
2008-11-21 05:58:00,94.355,94.355,94.35,94.35,42000000.0
2008-11-21 05:59:00,94.36,94.37,94.35,94.36,126600000.0
2008-11-21 06:00:00,94.36,94.38,94.35,94.37,103400000.0
2008-11-21 06:01:00,94.36,94.36,94.355,94.36,99000000.0
2008-11-21 06:02:00,94.36,94.375,94.34,94.355,102500000.0
2008-11-21 06:03:00,94.365,94.415,94.345,94.41,264500000.0
2008-11-21 06:04:00,94.405,94.475,94.4,94.46,445500000.0
2008-11-21 06:05:00,94.46,94.48,94.445,94.45,231900000.0
2008-11-21 06:06:00,94.45,94.475,94.385,94.41,159700000.0
2008-11-21 06:07:00,94.405,94.435,94.405,94.43,217500000.0
2008-11-21 06:08:00,94.43,94.43,94.39,94.41,353000000.0
2008-11-21 06:09:00,94.41,94.41,94.38,94.38,132000000.0
2008-11-21 06:10:00,94.39,94.4,94.37,94.395,223200000.0
2008-11-21 06:11:00,94.4,94.42,94.4,94.415,116400000.0
2008-11-21 06:12:00,94.415,94.42,94.39,94.42,213400000.0
2008-11-21 06:13:00,94.42,94.47,94.42,94.44,407500000.0
2008-11-21 06:14:00,94.44,94.475,94.44,94.46,134400000.0
2008-11-21 06:15:00,94.46,94.535,94.46,94.52,192200000.0
2008-11-21 06:16:00,94.515,94.74,94.515,94.675,414500000.0
2008-11-21 06:17:00,94.685,94.685,94.625,94.685,235700000.0
2008-11-21 06:18:00,94.705,94.73,94.665,94.73,297600001.0
2008-11-21 06:19:00,94.73,94.83,94.71,94.825,439800000.0
2008-11-21 06:20:00,94.835,94.88,94.775,94.785,602000000.0
2008-11-21 06:21:00,94.785,94.79,94.74,94.76,491200000.0
2008-11-21 06:22:00,94.765,94.805,94.745,94.795,344600000.0
2008-11-21 06:23:00,94.795,94.8,94.765,94.795,199500000.0
2008-11-21 06:24:00,94.795,94.81,94.765,94.795,277400000.0
2008-11-21 06:25:00,94.795,94.845,94.795,94.83,296000000.0
2008-11-21 06:26:00,94.825,94.825,94.755,94.755,256300000.0
2008-11-21 06:27:00,94.76,94.79,94.76,94.785,199700000.0
2008-11-21 06:28:00,94.785,94.79,94.745,94.77,482900000.0
2008-11-21 06:29:00,94.775,94.79,94.745,94.745,567400000.0
2008-11-21 06:30:00,94.75,94.765,94.725,94.75,554700000.0
2008-11-21 06:31:00,94.75,94.765,94.65,94.65,335700000.0
2008-11-21 06:32:00,94.66,94.66,94.605,94.615,367800000.0
2008-11-21 06:33:00,94.62,94.67,94.615,94.635,398500000.0
2008-11-21 06:34:00,94.635,94.635,94.585,94.6,201600000.0
2008-11-21 06:35:00,94.6,94.6,94.54,94.54,317000000.0
2008-11-21 06:36:00,94.54,94.57,94.495,94.565,305700000.0
2008-11-21 06:37:00,94.565,94.605,94.53,94.54,218600000.0
2008-11-21 06:38:00,94.54,94.55,94.5,94.51,154500000.0
2008-11-21 06:39:00,94.515,94.56,94.515,94.555,148400000.0
2008-11-21 06:40:00,94.555,94.605,94.55,94.605,125400000.0
2008-11-21 06:41:00,94.605,94.665,94.565,94.58,350300000.0
2008-11-21 06:42:00,94.58,94.6,94.57,94.6,108400000.0
2008-11-21 06:43:00,94.61,94.62,94.61,94.62,15700000.0
2008-11-21 06:44:00,94.62,94.62,94.6,94.6,20100000.0
2008-11-21 06:45:00,94.6,94.605,94.6,94.6,34700000.0
2008-11-21 06:46:00,94.605,94.605,94.56,94.6,224900000.0
2008-11-21 06:47:00,94.61,94.61,94.6,94.6,23400000.0
2008-11-21 06:48:00,94.6,94.65,94.57,94.63,234099999.0
2008-11-21 06:49:00,94.625,94.66,94.605,94.66,247700000.0
2008-11-21 06:50:00,94.635,94.675,94.615,94.675,187600000.0
2008-11-21 06:51:00,94.675,94.68,94.635,94.635,144800000.0
2008-11-21 06:52:00,94.635,94.635,94.595,94.6,278000000.0
2008-11-21 06:53:00,94.6,94.61,94.56,94.565,316300000.0
2008-11-21 06:54:00,94.56,94.585,94.55,94.57,205600000.0
2008-11-21 06:55:00,94.57,94.57,94.525,94.53,275100000.0
2008-11-21 06:56:00,94.53,94.555,94.525,94.54,275500000.0
2008-11-21 06:57:00,94.555,94.58,94.545,94.555,118800000.0
2008-11-21 06:58:00,94.55,94.6,94.55,94.59,242800000.0
2008-11-21 06:59:00,94.6,94.64,94.6,94.64,41800000.0
2008-11-21 07:00:00,94.625,94.625,94.575,94.575,243300001.0
2008-11-21 07:01:00,94.58,94.59,94.555,94.56,359100000.0
2008-11-21 07:02:00,94.565,94.58,94.525,94.575,551800001.0
2008-11-21 07:03:00,94.575,94.58,94.535,94.55,523300000.0
2008-11-21 07:04:00,94.575,94.575,94.44,94.46,528500000.0
2008-11-21 07:05:00,94.45,94.485,94.345,94.355,389600001.0
2008-11-21 07:06:00,94.355,94.45,94.35,94.41,376000000.0
2008-11-21 07:07:00,94.415,94.455,94.415,94.445,107000000.0
2008-11-21 07:08:00,94.45,94.45,94.39,94.415,275600000.0
2008-11-21 07:09:00,94.415,94.44,94.41,94.43,128200000.0
2008-11-21 07:10:00,94.44,94.46,94.425,94.45,157800000.0
2008-11-21 07:11:00,94.455,94.49,94.455,94.47,177300000.0
2008-11-21 07:12:00,94.47,94.48,94.46,94.47,114600000.0
2008-11-21 07:13:00,94.47,94.48,94.46,94.48,128600000.0
2008-11-21 07:14:00,94.485,94.49,94.44,94.445,198900000.0
2008-11-21 07:15:00,94.445,94.45,94.41,94.44,322200000.0
2008-11-21 07:16:00,94.44,94.49,94.44,94.46,205300000.0
2008-11-21 07:17:00,94.46,94.49,94.455,94.48,240600001.0
2008-11-21 07:18:00,94.48,94.515,94.445,94.445,215800000.0
2008-11-21 07:19:00,94.455,94.48,94.44,94.47,186200001.0
2008-11-21 07:20:00,94.47,94.515,94.47,94.51,169600000.0
2008-11-21 07:21:00,94.51,94.53,94.5,94.52,91400000.0
2008-11-21 07:22:00,94.52,94.555,94.52,94.545,302800001.0
2008-11-21 07:23:00,94.545,94.545,94.52,94.53,185200000.0
2008-11-21 07:24:00,94.535,94.58,94.535,94.58,117200000.0
2008-11-21 07:25:00,94.58,94.61,94.58,94.61,172300000.0
2008-11-21 07:26:00,94.615,94.62,94.57,94.57,103200000.0
2008-11-21 07:27:00,94.57,94.59,94.565,94.565,163700000.0
2008-11-21 07:28:00,94.565,94.6,94.555,94.6,87800000.0
2008-11-21 07:29:00,94.6,94.6,94.58,94.59,92100000.0
2008-11-21 07:30:00,94.59,94.62,94.59,94.61,233400000.0
2008-11-21 07:31:00,94.61,94.62,94.6,94.61,90900000.0
2008-11-21 07:32:00,94.62,94.69,94.6,94.675,372600000.0
2008-11-21 07:33:00,94.675,94.72,94.66,94.715,188600000.0
2008-11-21 07:34:00,94.715,94.73,94.705,94.72,91100000.0
2008-11-21 07:35:00,94.72,94.75,94.705,94.75,174400000.0
2008-11-21 07:36:00,94.74,94.775,94.73,94.74,231400000.0
2008-11-21 07:37:00,94.735,94.8,94.735,94.8,101400000.0
2008-11-21 07:38:00,94.8,94.8,94.755,94.755,82800000.0
2008-11-21 07:39:00,94.75,94.75,94.72,94.745,74700000.0
2008-11-21 07:40:00,94.745,94.775,94.74,94.76,260900000.0
2008-11-21 07:41:00,94.76,94.795,94.735,94.795,169700000.0
2008-11-21 07:42:00,94.795,94.8,94.77,94.77,134000000.0
2008-11-21 07:43:00,94.785,94.835,94.765,94.81,124600000.0
2008-11-21 07:44:00,94.805,94.825,94.78,94.82,330199999.0
2008-11-21 07:45:00,94.825,94.9,94.82,94.9,336800000.0
2008-11-21 07:46:00,94.905,94.975,94.905,94.97,292900000.0
2008-11-21 07:47:00,94.965,94.975,94.95,94.97,327600004.0
2008-11-21 07:48:00,94.98,95.02,94.965,94.965,401600000.0
2008-11-21 07:49:00,94.965,95.015,94.96,94.99,515299999.0
2008-11-21 07:50:00,94.99,95.01,94.985,95.01,237600000.0
2008-11-21 07:51:00,95.01,95.025,94.97,94.99,376900000.0
2008-11-21 07:52:00,94.98,95.005,94.9,94.9,581200000.0
2008-11-21 07:53:00,94.905,94.935,94.895,94.9,448700000.0
2008-11-21 07:54:00,94.9,94.94,94.885,94.92,472600000.0
2008-11-21 07:55:00,94.92,94.925,94.9,94.925,263100000.0
2008-11-21 07:56:00,94.92,94.935,94.835,94.88,397700002.0
2008-11-21 07:57:00,94.875,94.89,94.86,94.88,137700000.0
2008-11-21 07:58:00,94.88,94.88,94.88,94.88,63600000.0
2008-11-21 07:59:00,94.87,94.895,94.825,94.87,189300000.0
2008-11-21 08:00:00,94.87,94.87,94.825,94.84,253000000.0
2008-11-21 08:01:00,94.835,94.84,94.78,94.78,363400000.0
2008-11-21 08:02:00,94.79,94.79,94.7,94.72,374500001.0
2008-11-21 08:03:00,94.72,94.75,94.72,94.74,128800000.0
2008-11-21 08:04:00,94.745,94.745,94.73,94.745,133700000.0
2008-11-21 08:05:00,94.745,94.77,94.74,94.745,101000000.0
2008-11-21 08:06:00,94.745,94.76,94.74,94.75,63700000.0
2008-11-21 08:07:00,94.75,94.76,94.735,94.755,147400000.0
2008-11-21 08:08:00,94.755,94.805,94.755,94.805,154800000.0
2008-11-21 08:09:00,94.81,94.85,94.76,94.78,354100000.0
2008-11-21 08:10:00,94.78,94.78,94.775,94.78,36000000.0
2008-11-21 08:11:00,94.79,94.825,94.78,94.825,173500001.0
2008-11-21 08:12:00,94.82,94.84,94.82,94.82,137500000.0
2008-11-21 08:13:00,94.82,94.82,94.79,94.8,328600000.0
2008-11-21 08:14:00,94.79,94.81,94.77,94.77,298700000.0
2008-11-21 08:15:00,94.77,94.785,94.75,94.75,125600000.0
2008-11-21 08:16:00,94.76,94.77,94.715,94.755,162300000.0
2008-11-21 08:17:00,94.75,94.82,94.75,94.81,410100001.0
2008-11-21 08:18:00,94.81,94.81,94.765,94.79,217000000.0
2008-11-21 08:19:00,94.79,94.81,94.775,94.785,431000000.0
2008-11-21 08:20:00,94.785,94.805,94.76,94.8,326000001.0
2008-11-21 08:21:00,94.8,94.835,94.74,94.83,431900000.0
2008-11-21 08:22:00,94.835,94.845,94.8,94.81,385300001.0
2008-11-21 08:23:00,94.815,94.82,94.815,94.82,39600000.0
2008-11-21 08:24:00,94.825,94.98,94.825,94.97,376800000.0
2008-11-21 08:25:00,94.97,94.98,94.93,94.955,457000000.0
2008-11-21 08:26:00,94.955,95.015,94.955,94.995,459800001.0
2008-11-21 08:27:00,95.0,95.065,94.99,95.05,313500000.0
2008-11-21 08:28:00,95.05,95.125,95.04,95.075,711699998.0
2008-11-21 08:29:00,95.08,95.08,95.035,95.035,373499999.0
2008-11-21 08:30:00,95.035,95.035,94.99,94.99,204100000.0
2008-11-21 08:31:00,94.99,95.02,94.99,94.99,149400000.0
2008-11-21 08:32:00,94.99,95.005,94.99,95.0,95300000.0
2008-11-21 08:33:00,95.0,95.02,95.0,95.0,133500000.0
2008-11-21 08:34:00,95.015,95.025,95.0,95.025,124200000.0
2008-11-21 08:35:00,95.03,95.065,95.025,95.03,286000000.0
2008-11-21 08:36:00,95.03,95.045,95.005,95.04,320700000.0
2008-11-21 08:37:00,95.045,95.055,95.03,95.05,269500000.0
2008-11-21 08:38:00,95.05,95.05,95.015,95.04,134700000.0
2008-11-21 08:39:00,95.04,95.075,95.04,95.075,148600000.0
2008-11-21 08:40:00,95.07,95.115,95.07,95.09,155300000.0
2008-11-21 08:41:00,95.1,95.14,95.09,95.14,539400000.0
2008-11-21 08:42:00,95.14,95.145,95.11,95.115,123000000.0
2008-11-21 08:43:00,95.115,95.13,95.105,95.13,73900000.0
2008-11-21 08:44:00,95.13,95.15,95.105,95.12,145300000.0
2008-11-21 08:45:00,95.12,95.12,95.02,95.03,294199999.0
2008-11-21 08:46:00,95.03,95.04,95.005,95.03,166200000.0
2008-11-21 08:47:00,95.04,95.055,94.99,94.99,225900000.0
2008-11-21 08:48:00,94.99,95.015,94.985,95.005,73800000.0
2008-11-21 08:49:00,95.01,95.01,94.905,94.915,193300000.0
2008-11-21 08:50:00,94.92,95.015,94.915,94.995,369900001.0
2008-11-21 08:51:00,94.99,95.0,94.965,94.995,241000000.0
2008-11-21 08:52:00,94.99,95.0,94.99,95.0,78400000.0
2008-11-21 08:53:00,95.0,95.0,94.995,94.995,43200000.0
2008-11-21 08:54:00,94.995,94.995,94.98,94.98,34900000.0
2008-11-21 08:55:00,94.975,94.975,94.865,94.875,354599999.0
2008-11-21 08:56:00,94.88,94.93,94.88,94.925,182200000.0
2008-11-21 08:57:00,94.925,94.995,94.925,94.955,177400000.0
2008-11-21 08:58:00,94.955,94.98,94.955,94.97,146700000.0
2008-11-21 08:59:00,94.97,94.975,94.915,94.93,257700000.0
2008-11-21 09:00:00,94.925,94.925,94.9,94.92,112900000.0
2008-11-21 09:01:00,94.915,94.96,94.905,94.96,116600000.0
2008-11-21 09:02:00,94.96,94.96,94.925,94.93,80200000.0
2008-11-21 09:03:00,94.925,94.93,94.9,94.9,119000000.0
2008-11-21 09:04:00,94.9,94.955,94.89,94.95,361300000.0
2008-11-21 09:05:00,94.945,94.96,94.925,94.93,316400000.0
2008-11-21 09:06:00,94.925,94.965,94.92,94.955,234000000.0
2008-11-21 09:07:00,94.965,94.975,94.935,94.955,266400000.0
2008-11-21 09:08:00,94.96,94.965,94.93,94.965,140900000.0
2008-11-21 09:09:00,94.965,94.975,94.955,94.965,130900000.0
2008-11-21 09:10:00,94.97,94.97,94.925,94.96,186300000.0
2008-11-21 09:11:00,94.965,94.97,94.935,94.955,171100000.0
2008-11-21 09:12:00,94.955,94.955,94.925,94.935,219900000.0
2008-11-21 09:13:00,94.935,94.965,94.935,94.945,170800000.0
2008-11-21 09:14:00,94.96,94.99,94.945,94.98,204900000.0
2008-11-21 09:15:00,94.98,94.995,94.975,94.995,300700000.0
2008-11-21 09:16:00,94.995,95.015,94.995,95.015,125100000.0
2008-11-21 09:17:00,95.005,95.005,94.96,94.97,130800000.0
2008-11-21 09:18:00,94.97,95.025,94.955,95.015,112300000.0
2008-11-21 09:19:00,95.025,95.065,94.995,95.02,273700000.0
2008-11-21 09:20:00,95.015,95.085,95.015,95.065,395300000.0
2008-11-21 09:21:00,95.075,95.075,95.05,95.06,225099999.0
2008-11-21 09:22:00,95.065,95.085,95.045,95.045,313500000.0
2008-11-21 09:23:00,95.035,95.05,94.96,95.01,286099999.0
2008-11-21 09:24:00,95.01,95.01,94.95,94.975,338800000.0
2008-11-21 09:25:00,94.97,94.995,94.96,94.995,163400000.0
2008-11-21 09:26:00,94.995,95.0,94.98,94.98,75300000.0
2008-11-21 09:27:00,94.98,94.98,94.97,94.97,91600000.0
2008-11-21 09:28:00,94.965,94.965,94.93,94.935,177100000.0
2008-11-21 09:29:00,94.95,94.99,94.93,94.99,320700000.0
2008-11-21 09:30:00,94.985,95.035,94.975,94.975,194500000.0
2008-11-21 09:31:00,94.975,94.975,94.91,94.925,293600000.0
2008-11-21 09:32:00,94.925,94.94,94.895,94.92,392700000.0
2008-11-21 09:33:00,94.935,94.94,94.92,94.925,234400000.0
2008-11-21 09:34:00,94.925,94.925,94.86,94.86,165500000.0
2008-11-21 09:35:00,94.865,94.9,94.85,94.885,250300000.0
2008-11-21 09:36:00,94.89,94.905,94.875,94.9,203900000.0
2008-11-21 09:37:00,94.905,94.935,94.9,94.905,141800000.0
2008-11-21 09:38:00,94.905,94.915,94.89,94.895,137700000.0
2008-11-21 09:39:00,94.9,94.925,94.885,94.925,218700000.0
2008-11-21 09:40:00,94.93,94.96,94.93,94.935,128500000.0
2008-11-21 09:41:00,94.92,94.935,94.905,94.91,79200000.0
2008-11-21 09:42:00,94.915,94.96,94.91,94.935,466999997.0
2008-11-21 09:43:00,94.935,94.955,94.93,94.955,140599999.0
2008-11-21 09:44:00,94.955,94.965,94.905,94.945,220599999.0
2008-11-21 09:45:00,94.945,94.965,94.9,94.915,293300000.0
2008-11-21 09:46:00,94.915,94.925,94.865,94.875,349599999.0
2008-11-21 09:47:00,94.875,94.91,94.865,94.91,310399999.0
2008-11-21 09:48:00,94.915,94.945,94.895,94.93,338399999.0
2008-11-21 09:49:00,94.93,94.98,94.92,94.975,326099999.0
2008-11-21 09:50:00,94.97,95.03,94.97,95.03,256400000.0
2008-11-21 09:51:00,95.035,95.055,95.025,95.025,296900000.0
2008-11-21 09:52:00,95.025,95.08,95.025,95.07,600500000.0
2008-11-21 09:53:00,95.065,95.08,95.025,95.045,398499999.0
2008-11-21 09:54:00,95.04,95.105,95.035,95.055,168799999.0
2008-11-21 09:55:00,95.045,95.045,94.985,95.015,358500000.0
2008-11-21 09:56:00,95.015,95.03,94.985,94.99,146600000.0
2008-11-21 09:57:00,94.99,95.045,94.98,95.005,210600000.0
2008-11-21 09:58:00,95.005,95.07,95.005,95.065,155000000.0
2008-11-21 09:59:00,95.065,95.065,94.975,94.99,176800000.0
2008-11-21 10:00:00,95.005,95.01,94.955,94.985,206000000.0
2008-11-21 10:01:00,94.99,95.065,94.985,95.035,374000000.0
2008-11-21 10:02:00,95.035,95.055,95.03,95.055,139300000.0
2008-11-21 10:03:00,95.055,95.07,94.965,94.975,193300000.0
2008-11-21 10:04:00,94.975,95.01,94.965,95.005,182100000.0
2008-11-21 10:05:00,95.005,95.075,95.005,95.075,285000000.0
2008-11-21 10:06:00,95.075,95.08,95.05,95.06,98600000.0
2008-11-21 10:07:00,95.06,95.065,95.005,95.02,155000000.0
2008-11-21 10:08:00,95.015,95.015,94.99,94.995,106500000.0
2008-11-21 10:09:00,94.99,94.995,94.93,94.985,207500000.0
2008-11-21 10:10:00,94.975,95.04,94.97,95.025,171900000.0
2008-11-21 10:11:00,95.03,95.03,94.97,94.975,128000000.0
2008-11-21 10:12:00,94.97,95.03,94.955,95.03,235800000.0
2008-11-21 10:13:00,95.035,95.045,95.005,95.025,221300000.0
2008-11-21 10:14:00,95.025,95.06,95.015,95.055,193000000.0
2008-11-21 10:15:00,95.055,95.07,95.025,95.07,202900000.0
2008-11-21 10:16:00,95.065,95.085,95.01,95.08,254600000.0
2008-11-21 10:17:00,95.08,95.095,95.035,95.065,291800000.0
2008-11-21 10:18:00,95.065,95.14,95.065,95.095,362100000.0
2008-11-21 10:19:00,95.105,95.12,95.07,95.105,151500000.0
2008-11-21 10:20:00,95.105,95.105,95.02,95.025,137300000.0
2008-11-21 10:21:00,95.025,95.06,95.025,95.045,303400000.0
2008-11-21 10:22:00,95.045,95.05,95.025,95.045,335600000.0
2008-11-21 10:23:00,95.05,95.08,95.035,95.055,263400000.0
2008-11-21 10:24:00,95.05,95.11,95.045,95.095,318800000.0
2008-11-21 10:25:00,95.095,95.105,95.015,95.055,285300000.0
2008-11-21 10:26:00,95.06,95.11,95.055,95.085,307000000.0
2008-11-21 10:27:00,95.085,95.14,95.065,95.135,239600000.0
2008-11-21 10:28:00,95.125,95.185,95.125,95.165,220600000.0
2008-11-21 10:29:00,95.165,95.175,95.145,95.16,115800000.0
2008-11-21 10:30:00,95.175,95.175,95.115,95.165,186100000.0
2008-11-21 10:31:00,95.16,95.18,95.155,95.18,91200000.0
2008-11-21 10:32:00,95.18,95.195,95.165,95.185,133600000.0
2008-11-21 10:33:00,95.185,95.2,95.145,95.165,197300000.0
2008-11-21 10:34:00,95.165,95.175,95.155,95.16,111000000.0
2008-11-21 10:35:00,95.16,95.18,95.125,95.175,135900000.0
2008-11-21 10:36:00,95.175,95.21,95.16,95.205,209300000.0
2008-11-21 10:37:00,95.205,95.24,95.205,95.235,205400000.0
2008-11-21 10:38:00,95.225,95.275,95.2,95.27,221300000.0
2008-11-21 10:39:00,95.265,95.34,95.25,95.335,247200000.0
2008-11-21 10:40:00,95.335,95.335,95.255,95.265,177700000.0
2008-11-21 10:41:00,95.255,95.285,95.215,95.235,180700000.0
2008-11-21 10:42:00,95.24,95.25,95.235,95.245,40200000.0
2008-11-21 10:43:00,95.245,95.25,95.215,95.215,189100000.0
2008-11-21 10:44:00,95.215,95.225,95.18,95.19,163500000.0
2008-11-21 10:45:00,95.195,95.23,95.195,95.215,438100000.0
2008-11-21 10:46:00,95.225,95.25,95.165,95.205,357400000.0
2008-11-21 10:47:00,95.2,95.21,95.17,95.175,447099999.0
2008-11-21 10:48:00,95.16,95.185,95.16,95.165,579500000.0
2008-11-21 10:49:00,95.18,95.195,95.165,95.195,515800001.0
2008-11-21 10:50:00,95.205,95.255,95.18,95.195,436800000.0
2008-11-21 10:51:00,95.19,95.22,95.19,95.205,207200001.0
2008-11-21 10:52:00,95.21,95.24,95.2,95.205,349700000.0
2008-11-21 10:53:00,95.205,95.22,95.2,95.205,157300000.0
2008-11-21 10:54:00,95.205,95.255,95.205,95.25,180800000.0
2008-11-21 10:55:00,95.25,95.255,95.185,95.21,337600000.0
2008-11-21 10:56:00,95.215,95.23,95.2,95.205,314900000.0
2008-11-21 10:57:00,95.21,95.235,95.2,95.205,173700000.0
2008-11-21 10:58:00,95.205,95.23,95.205,95.23,230500000.0
2008-11-21 10:59:00,95.23,95.245,95.215,95.225,143800000.0
2008-11-21 11:00:00,95.235,95.24,95.205,95.205,337699997.0
2008-11-21 11:01:00,95.215,95.215,95.185,95.19,179600000.0
2008-11-21 11:02:00,95.18,95.21,95.16,95.21,301300000.0
2008-11-21 11:03:00,95.2,95.21,95.155,95.17,379800001.0
2008-11-21 11:04:00,95.17,95.195,95.145,95.175,335700001.0
2008-11-21 11:05:00,95.175,95.205,95.16,95.205,255300000.0
2008-11-21 11:06:00,95.205,95.225,95.195,95.225,340499997.0
2008-11-21 11:07:00,95.21,95.23,95.2,95.23,451599998.0
2008-11-21 11:08:00,95.225,95.255,95.22,95.255,245400000.0
2008-11-21 11:09:00,95.245,95.265,95.23,95.235,339900003.0
2008-11-21 11:10:00,95.245,95.27,95.23,95.265,359900002.0
2008-11-21 11:11:00,95.265,95.265,95.22,95.245,475700001.0
2008-11-21 11:12:00,95.245,95.29,95.235,95.275,236100000.0
2008-11-21 11:13:00,95.28,95.285,95.255,95.265,179700002.0
2008-11-21 11:14:00,95.27,95.305,95.255,95.285,194400000.0
2008-11-21 11:15:00,95.29,95.33,95.275,95.325,542300001.0
2008-11-21 11:16:00,95.315,95.32,95.305,95.31,181400001.0
2008-11-21 11:17:00,95.315,95.37,95.315,95.36,251699999.0
2008-11-21 11:18:00,95.36,95.38,95.34,95.345,717600002.0
2008-11-21 11:19:00,95.345,95.345,95.315,95.335,272800000.0
2008-11-21 11:20:00,95.34,95.385,95.34,95.385,711300002.0
2008-11-21 11:21:00,95.375,95.39,95.355,95.37,327899999.0
2008-11-21 11:22:00,95.375,95.385,95.32,95.32,795399999.0
2008-11-21 11:23:00,95.325,95.355,95.31,95.33,645600000.0
2008-11-21 11:24:00,95.335,95.355,95.33,95.35,469000002.0
2008-11-21 11:25:00,95.35,95.355,95.325,95.345,573900002.0
2008-11-21 11:26:00,95.35,95.4,95.35,95.385,416200004.0
2008-11-21 11:27:00,95.395,95.4,95.34,95.375,682500008.0
2008-11-21 11:28:00,95.375,95.385,95.365,95.375,368899998.0
2008-11-21 11:29:00,95.375,95.39,95.345,95.38,373900000.0
2008-11-21 11:30:00,95.38,95.385,95.345,95.36,498400001.0
2008-11-21 11:31:00,95.36,95.415,95.36,95.395,403500000.0
2008-11-21 11:32:00,95.395,95.395,95.325,95.33,689700000.0
2008-11-21 11:33:00,95.33,95.375,95.325,95.345,439400000.0
2008-11-21 11:34:00,95.345,95.36,95.3,95.315,462600000.0
2008-11-21 11:35:00,95.31,95.365,95.29,95.315,569800000.0
2008-11-21 11:36:00,95.315,95.33,95.29,95.305,478200000.0
2008-11-21 11:37:00,95.305,95.34,95.305,95.315,457900000.0
2008-11-21 11:38:00,95.305,95.325,95.305,95.305,235100000.0
2008-11-21 11:39:00,95.305,95.315,95.3,95.305,140600000.0
2008-11-21 11:40:00,95.3,95.31,95.275,95.295,368000000.0
2008-11-21 11:41:00,95.295,95.345,95.295,95.34,401600000.0
2008-11-21 11:42:00,95.34,95.355,95.34,95.355,290000000.0
2008-11-21 11:43:00,95.36,95.405,95.355,95.395,453900000.0
2008-11-21 11:44:00,95.395,95.465,95.395,95.46,407000000.0
2008-11-21 11:45:00,95.46,95.485,95.455,95.465,354900000.0
2008-11-21 11:46:00,95.455,95.46,95.425,95.445,519000000.0
2008-11-21 11:47:00,95.445,95.46,95.42,95.43,326700000.0
2008-11-21 11:48:00,95.425,95.45,95.42,95.445,298600001.0
2008-11-21 11:49:00,95.445,95.445,95.425,95.425,147700000.0
2008-11-21 11:50:00,95.425,95.425,95.37,95.385,405700001.0
2008-11-21 11:51:00,95.375,95.38,95.34,95.36,352400000.0
2008-11-21 11:52:00,95.365,95.365,95.355,95.355,177600000.0
2008-11-21 11:53:00,95.355,95.37,95.35,95.35,381300000.0
2008-11-21 11:54:00,95.35,95.415,95.35,95.41,252200000.0
2008-11-21 11:55:00,95.425,95.43,95.405,95.405,286000000.0
2008-11-21 11:56:00,95.415,95.425,95.365,95.385,355000000.0
2008-11-21 11:57:00,95.385,95.41,95.38,95.41,167400001.0
2008-11-21 11:58:00,95.395,95.41,95.385,95.405,175900000.0
2008-11-21 11:59:00,95.405,95.405,95.295,95.305,399700000.0
2008-11-21 12:00:00,95.305,95.395,95.305,95.385,253900000.0
2008-11-21 12:01:00,95.375,95.395,95.355,95.39,819600003.0
2008-11-21 12:02:00,95.4,95.405,95.345,95.395,496000000.0
2008-11-21 12:03:00,95.395,95.455,95.395,95.45,475900000.0
2008-11-21 12:04:00,95.45,95.455,95.435,95.44,457600000.0
2008-11-21 12:05:00,95.44,95.445,95.335,95.34,266800000.0
2008-11-21 12:06:00,95.34,95.5,95.34,95.49,652600000.0
2008-11-21 12:07:00,95.475,95.485,95.435,95.445,623999999.0
2008-11-21 12:08:00,95.45,95.455,95.4,95.415,768400001.0
2008-11-21 12:09:00,95.405,95.425,95.355,95.365,735500001.0
2008-11-21 12:10:00,95.365,95.365,95.325,95.35,550500000.0
2008-11-21 12:11:00,95.345,95.355,95.325,95.34,794900000.0
2008-11-21 12:12:00,95.34,95.34,95.31,95.32,336800000.0
2008-11-21 12:13:00,95.295,95.355,95.28,95.355,502500000.0
2008-11-21 12:14:00,95.355,95.365,95.315,95.345,511100000.0
2008-11-21 12:15:00,95.345,95.39,95.34,95.34,764400002.0
2008-11-21 12:16:00,95.34,95.35,95.3,95.3,283100001.0
2008-11-21 12:17:00,95.3,95.32,95.295,95.3,399399998.0
2008-11-21 12:18:00,95.31,95.315,95.3,95.305,662200003.0
2008-11-21 12:19:00,95.305,95.305,95.285,95.295,573400000.0
2008-11-21 12:20:00,95.295,95.31,95.27,95.27,593599998.0
2008-11-21 12:21:00,95.27,95.27,95.135,95.15,603700000.0
2008-11-21 12:22:00,95.15,95.2,95.145,95.175,675399999.0
2008-11-21 12:23:00,95.175,95.175,95.075,95.09,601800000.0
2008-11-21 12:24:00,95.085,95.16,95.085,95.155,548100000.0
2008-11-21 12:25:00,95.155,95.22,95.145,95.195,734700001.0
2008-11-21 12:26:00,95.19,95.23,95.18,95.18,277000000.0
2008-11-21 12:27:00,95.18,95.245,95.18,95.235,199400000.0
2008-11-21 12:28:00,95.23,95.245,95.19,95.2,120800000.0
2008-11-21 12:29:00,95.185,95.195,95.16,95.175,342200000.0
2008-11-21 12:30:00,95.175,95.195,95.155,95.18,373600000.0
2008-11-21 12:31:00,95.185,95.19,95.165,95.175,52200000.0
2008-11-21 12:32:00,95.175,95.185,95.135,95.145,274200000.0
2008-11-21 12:33:00,95.145,95.17,95.145,95.16,231300000.0
2008-11-21 12:34:00,95.16,95.175,95.16,95.17,199300000.0
2008-11-21 12:35:00,95.17,95.185,95.14,95.145,150100000.0
2008-11-21 12:36:00,95.145,95.175,95.1,95.16,314400000.0
2008-11-21 12:37:00,95.16,95.185,95.095,95.125,274899999.0
2008-11-21 12:38:00,95.125,95.14,95.085,95.14,358800000.0
2008-11-21 12:39:00,95.14,95.2,95.135,95.185,628800000.0
2008-11-21 12:40:00,95.185,95.19,95.145,95.16,185100000.0
2008-11-21 12:41:00,95.165,95.185,95.16,95.18,118400000.0
2008-11-21 12:42:00,95.18,95.195,95.17,95.17,254100000.0
2008-11-21 12:43:00,95.17,95.17,95.15,95.15,245700000.0
2008-11-21 12:44:00,95.155,95.175,95.145,95.165,336200000.0
2008-11-21 12:45:00,95.165,95.175,95.135,95.155,229600000.0
2008-11-21 12:46:00,95.155,95.18,95.15,95.175,248500000.0
2008-11-21 12:47:00,95.175,95.18,95.135,95.15,360300000.0
2008-11-21 12:48:00,95.155,95.175,95.145,95.17,546700001.0
2008-11-21 12:49:00,95.155,95.17,95.095,95.145,754900000.0
2008-11-21 12:50:00,95.14,95.14,95.095,95.115,670000003.0
2008-11-21 12:51:00,95.115,95.12,95.09,95.1,587599999.0
2008-11-21 12:52:00,95.095,95.125,95.095,95.1,425700000.0
2008-11-21 12:53:00,95.095,95.095,95.085,95.085,155900000.0
2008-11-21 12:54:00,95.085,95.085,95.045,95.065,481799998.0
2008-11-21 12:55:00,95.055,95.08,95.05,95.055,536200000.0
2008-11-21 12:56:00,95.055,95.11,95.055,95.095,361100000.0
2008-11-21 12:57:00,95.095,95.125,95.09,95.125,377800001.0
2008-11-21 12:58:00,95.135,95.155,95.115,95.12,516100000.0
2008-11-21 12:59:00,95.135,95.135,95.105,95.125,467900000.0
2008-11-21 13:00:00,95.13,95.155,95.13,95.15,385800000.0
2008-11-21 13:01:00,95.15,95.19,95.145,95.185,192000000.0
2008-11-21 13:02:00,95.18,95.195,95.18,95.19,255000000.0
2008-11-21 13:03:00,95.19,95.19,95.145,95.155,447699999.0
2008-11-21 13:04:00,95.155,95.18,95.15,95.175,400600000.0
2008-11-21 13:05:00,95.175,95.18,95.15,95.155,273099999.0
2008-11-21 13:06:00,95.155,95.155,95.14,95.14,59500000.0
2008-11-21 13:07:00,95.14,95.16,95.14,95.15,320700000.0
2008-11-21 13:08:00,95.15,95.15,95.14,95.15,210600000.0
2008-11-21 13:09:00,95.15,95.175,95.135,95.17,317400000.0
2008-11-21 13:10:00,95.17,95.175,95.14,95.15,355800002.0
2008-11-21 13:11:00,95.15,95.175,95.15,95.165,361200000.0
2008-11-21 13:12:00,95.165,95.17,95.14,95.155,537800000.0
2008-11-21 13:13:00,95.155,95.155,95.1,95.1,473800000.0
2008-11-21 13:14:00,95.1,95.11,95.015,95.025,520200001.0
2008-11-21 13:15:00,95.025,95.03,94.93,95.0,713100001.0
2008-11-21 13:16:00,95.0,95.02,94.96,94.96,494799998.0
2008-11-21 13:17:00,94.96,95.025,94.96,94.995,577400000.0
2008-11-21 13:18:00,94.995,95.045,94.975,95.005,769100001.0
2008-11-21 13:19:00,95.01,95.035,94.995,95.0,482400001.0
2008-11-21 13:20:00,94.995,95.035,94.995,95.025,522900000.0
2008-11-21 13:21:00,95.025,95.085,95.025,95.06,519400000.0
2008-11-21 13:22:00,95.06,95.065,95.055,95.06,122400000.0
2008-11-21 13:23:00,95.065,95.085,95.055,95.08,318500000.0
2008-11-21 13:24:00,95.085,95.09,95.06,95.07,437500002.0
2008-11-21 13:25:00,95.07,95.075,95.03,95.04,690500005.0
2008-11-21 13:26:00,95.04,95.04,94.985,95.02,585700004.0
2008-11-21 13:27:00,95.02,95.055,95.01,95.015,646700003.0
2008-11-21 13:28:00,95.015,95.03,95.01,95.01,252199999.0
2008-11-21 13:29:00,95.01,95.025,95.005,95.015,535300000.0
2008-11-21 13:30:00,95.015,95.03,95.01,95.02,244900000.0
2008-11-21 13:31:00,95.02,95.045,95.015,95.04,248900000.0
2008-11-21 13:32:00,95.04,95.055,95.01,95.015,700099999.0
2008-11-21 13:33:00,95.015,95.015,94.99,94.995,653900000.0
2008-11-21 13:34:00,94.995,95.035,94.985,95.02,866799999.0
2008-11-21 13:35:00,95.02,95.055,95.02,95.045,550200000.0
2008-11-21 13:36:00,95.045,95.05,95.01,95.015,614500000.0
2008-11-21 13:37:00,95.015,95.03,94.945,94.955,377900000.0
2008-11-21 13:38:00,94.955,94.97,94.9,94.935,607200000.0
2008-11-21 13:39:00,94.935,94.96,94.855,94.855,464400000.0
2008-11-21 13:40:00,94.855,94.905,94.85,94.89,560100000.0
2008-11-21 13:41:00,94.89,94.925,94.88,94.905,545400000.0
2008-11-21 13:42:00,94.91,94.975,94.895,94.91,771800000.0
2008-11-21 13:43:00,94.91,94.985,94.9,94.965,587100000.0
2008-11-21 13:44:00,94.965,94.98,94.91,94.93,500300000.0
2008-11-21 13:45:00,94.93,94.935,94.91,94.91,581900000.0
2008-11-21 13:46:00,94.91,94.915,94.87,94.87,303499999.0
2008-11-21 13:47:00,94.87,94.915,94.865,94.895,531300000.0
2008-11-21 13:48:00,94.89,94.89,94.855,94.875,742500000.0
2008-11-21 13:49:00,94.875,94.88,94.825,94.83,334000000.0
2008-11-21 13:50:00,94.83,94.89,94.805,94.87,556500000.0
2008-11-21 13:51:00,94.87,94.885,94.85,94.865,436600000.0
2008-11-21 13:52:00,94.87,94.875,94.815,94.85,417900000.0
2008-11-21 13:53:00,94.85,94.885,94.845,94.87,341600000.0
2008-11-21 13:54:00,94.87,94.875,94.825,94.825,205600000.0
2008-11-21 13:55:00,94.82,94.855,94.81,94.845,517199999.0
2008-11-21 13:56:00,94.85,94.87,94.82,94.86,368800000.0
2008-11-21 13:57:00,94.865,94.89,94.845,94.845,412100000.0
2008-11-21 13:58:00,94.84,94.87,94.795,94.86,507100000.0
2008-11-21 13:59:00,94.86,94.875,94.855,94.86,268500000.0
2008-11-21 14:00:00,94.86,94.865,94.85,94.85,200000000.0
2008-11-21 14:01:00,94.85,94.88,94.845,94.87,412000001.0
2008-11-21 14:02:00,94.86,94.88,94.84,94.865,545800000.0
2008-11-21 14:03:00,94.855,94.86,94.795,94.85,706300002.0
2008-11-21 14:04:00,94.85,94.86,94.835,94.85,596400000.0
2008-11-21 14:05:00,94.85,94.85,94.8,94.81,527100001.0
2008-11-21 14:06:00,94.815,94.84,94.8,94.84,614000004.0
2008-11-21 14:07:00,94.84,94.845,94.825,94.825,165000000.0
2008-11-21 14:08:00,94.825,94.83,94.785,94.805,108600000.0
2008-11-21 14:09:00,94.805,94.825,94.795,94.825,153100000.0
2008-11-21 14:10:00,94.825,94.84,94.815,94.84,57700000.0
2008-11-21 14:11:00,94.84,94.845,94.815,94.845,194900000.0
2008-11-21 14:12:00,94.845,94.855,94.83,94.84,47400000.0
2008-11-21 14:13:00,94.84,94.87,94.84,94.865,155400000.0
2008-11-21 14:14:00,94.865,94.865,94.865,94.865,24000000.0
2008-11-21 14:15:00,94.865,94.88,94.865,94.875,117800000.0
2008-11-21 14:16:00,94.875,94.885,94.845,94.865,194600000.0
2008-11-21 14:17:00,94.865,94.905,94.865,94.875,410600000.0
2008-11-21 14:18:00,94.87,94.89,94.86,94.875,392799999.0
2008-11-21 14:19:00,94.875,94.875,94.865,94.875,76600000.0
2008-11-21 14:20:00,94.875,94.875,94.845,94.845,123500000.0
2008-11-21 14:21:00,94.845,94.86,94.845,94.845,113000000.0
2008-11-21 14:22:00,94.845,94.86,94.845,94.845,228200000.0
2008-11-21 14:23:00,94.86,94.86,94.795,94.805,374700000.0
2008-11-21 14:24:00,94.815,94.815,94.79,94.79,253200000.0
2008-11-21 14:25:00,94.79,94.79,94.665,94.695,422200000.0
2008-11-21 14:26:00,94.7,94.715,94.635,94.635,206700000.0
2008-11-21 14:27:00,94.635,94.64,94.615,94.62,469300000.0
2008-11-21 14:28:00,94.62,94.635,94.615,94.62,236400000.0
2008-11-21 14:29:00,94.62,94.62,94.615,94.62,187700000.0
2008-11-21 14:30:00,94.61,94.61,94.48,94.48,400899999.0
2008-11-21 14:31:00,94.475,94.495,94.435,94.475,632900000.0
2008-11-21 14:32:00,94.475,94.485,94.445,94.45,502600000.0
2008-11-21 14:33:00,94.45,94.47,94.42,94.465,419100000.0
2008-11-21 14:34:00,94.47,94.58,94.455,94.575,437900000.0
2008-11-21 14:35:00,94.58,94.58,94.53,94.545,441900001.0
2008-11-21 14:36:00,94.55,94.63,94.55,94.63,264100000.0
2008-11-21 14:37:00,94.635,94.65,94.585,94.605,193200000.0
2008-11-21 14:38:00,94.61,94.65,94.61,94.64,462099999.0
2008-11-21 14:39:00,94.635,94.65,94.6,94.605,173000000.0
2008-11-21 14:40:00,94.605,94.615,94.595,94.595,64000000.0
2008-11-21 14:41:00,94.6,94.61,94.6,94.605,42000000.0
2008-11-21 14:42:00,94.61,94.665,94.61,94.655,221100000.0
2008-11-21 14:43:00,94.655,94.715,94.64,94.69,189200000.0
2008-11-21 14:44:00,94.69,94.725,94.685,94.7,293200000.0
2008-11-21 14:45:00,94.685,94.745,94.68,94.745,126400000.0
2008-11-21 14:46:00,94.745,94.745,94.66,94.68,385200000.0
2008-11-21 14:47:00,94.685,94.73,94.665,94.73,310800000.0
2008-11-21 14:48:00,94.725,94.77,94.72,94.745,172600000.0
2008-11-21 14:49:00,94.75,94.76,94.715,94.725,181400000.0
2008-11-21 14:50:00,94.725,94.725,94.685,94.705,217700000.0
2008-11-21 14:51:00,94.705,94.735,94.695,94.735,90200000.0
2008-11-21 14:52:00,94.75,94.81,94.75,94.77,186000000.0
2008-11-21 14:53:00,94.77,94.78,94.765,94.77,70900000.0
2008-11-21 14:54:00,94.77,94.77,94.725,94.735,203000000.0
2008-11-21 14:55:00,94.75,94.75,94.715,94.73,165900000.0
2008-11-21 14:56:00,94.73,94.805,94.73,94.765,146600000.0
2008-11-21 14:57:00,94.765,94.775,94.735,94.735,141400000.0
2008-11-21 14:58:00,94.735,94.735,94.725,94.725,62200000.0
2008-11-21 14:59:00,94.725,94.735,94.7,94.705,73600000.0
2008-11-21 15:00:00,94.705,94.75,94.695,94.72,164900000.0
2008-11-21 15:01:00,94.72,94.74,94.72,94.73,260400000.0
2008-11-21 15:02:00,94.73,94.825,94.705,94.81,409000000.0
2008-11-21 15:03:00,94.81,94.835,94.775,94.78,503500000.0
2008-11-21 15:04:00,94.78,94.785,94.72,94.72,447500000.0
2008-11-21 15:05:00,94.715,94.75,94.685,94.745,368300000.0
2008-11-21 15:06:00,94.75,94.755,94.715,94.715,397600000.0
2008-11-21 15:07:00,94.715,94.725,94.705,94.705,145000000.0
2008-11-21 15:08:00,94.705,94.725,94.63,94.71,326100000.0
2008-11-21 15:09:00,94.71,94.715,94.665,94.665,240000000.0
2008-11-21 15:10:00,94.665,94.715,94.645,94.705,218200000.0
2008-11-21 15:11:00,94.705,94.72,94.66,94.665,219100000.0
2008-11-21 15:12:00,94.68,94.72,94.675,94.705,233799999.0
2008-11-21 15:13:00,94.705,94.725,94.685,94.685,95200000.0
2008-11-21 15:14:00,94.685,94.735,94.665,94.665,185000000.0
2008-11-21 15:15:00,94.665,94.68,94.615,94.675,239800000.0
2008-11-21 15:16:00,94.675,94.72,94.645,94.68,400699999.0
2008-11-21 15:17:00,94.68,94.715,94.675,94.7,235000000.0
2008-11-21 15:18:00,94.7,94.7,94.7,94.7,14400000.0
2008-11-21 15:19:00,94.695,94.72,94.69,94.71,146200000.0
2008-11-21 15:20:00,94.71,94.795,94.71,94.79,276300000.0
2008-11-21 15:21:00,94.79,94.79,94.74,94.75,382800001.0
2008-11-21 15:22:00,94.75,94.765,94.735,94.76,283500000.0
2008-11-21 15:23:00,94.755,94.82,94.74,94.765,620400000.0
2008-11-21 15:24:00,94.765,94.815,94.765,94.815,307000000.0
2008-11-21 15:25:00,94.81,94.96,94.805,94.955,537700000.0
2008-11-21 15:26:00,94.95,94.95,94.88,94.92,459200000.0
2008-11-21 15:27:00,94.92,94.945,94.885,94.9,597000000.0
2008-11-21 15:28:00,94.905,94.945,94.88,94.895,443900000.0
2008-11-21 15:29:00,94.89,94.89,94.855,94.885,289700000.0
2008-11-21 15:30:00,94.885,94.89,94.855,94.88,267700000.0
2008-11-21 15:31:00,94.88,94.925,94.875,94.9,511300000.0
2008-11-21 15:32:00,94.895,94.975,94.895,94.975,553600000.0
2008-11-21 15:33:00,94.98,95.11,94.975,95.03,498700000.0
2008-11-21 15:34:00,95.035,95.06,94.985,95.005,559100000.0
2008-11-21 15:35:00,95.005,95.025,94.97,95.02,405000000.0
2008-11-21 15:36:00,95.02,95.02,94.92,94.94,574000000.0
2008-11-21 15:37:00,94.94,94.99,94.91,94.96,440600000.0
2008-11-21 15:38:00,94.96,95.055,94.96,94.97,560200000.0
2008-11-21 15:39:00,94.97,95.085,94.965,95.045,541400000.0
2008-11-21 15:40:00,95.04,95.09,95.005,95.05,671100000.0
2008-11-21 15:41:00,95.04,95.055,95.015,95.02,456399999.0
2008-11-21 15:42:00,95.02,95.06,94.985,95.055,613799998.0
2008-11-21 15:43:00,95.055,95.145,95.05,95.1,563600000.0
2008-11-21 15:44:00,95.1,95.1,94.99,95.065,476300000.0
2008-11-21 15:45:00,95.055,95.145,95.035,95.105,520000000.0
2008-11-21 15:46:00,95.1,95.1,95.05,95.065,501600000.0
2008-11-21 15:47:00,95.06,95.07,94.995,95.04,518000002.0
2008-11-21 15:48:00,95.045,95.045,94.975,94.995,827799998.0
2008-11-21 15:49:00,94.995,95.055,94.985,95.055,326800000.0
2008-11-21 15:50:00,95.055,95.105,95.045,95.105,206200000.0
2008-11-21 15:51:00,95.105,95.105,94.985,94.985,184000000.0
2008-11-21 15:52:00,94.995,95.035,94.995,95.035,170800000.0
2008-11-21 15:53:00,95.025,95.12,95.0,95.015,350000000.0
2008-11-21 15:54:00,95.015,95.03,94.995,95.025,280600000.0
2008-11-21 15:55:00,95.025,95.065,94.945,94.945,494900000.0
2008-11-21 15:56:00,94.94,95.035,94.94,95.0,757400000.0
2008-11-21 15:57:00,95.0,95.05,94.99,95.035,526799999.0
2008-11-21 15:58:00,95.035,95.08,95.035,95.075,670200000.0
2008-11-21 15:59:00,95.08,95.08,94.985,94.99,319200000.0
2008-11-21 16:00:00,94.99,95.065,94.99,95.05,607200000.0
2008-11-21 16:01:00,95.05,95.05,94.99,94.99,483800001.0
2008-11-21 16:02:00,94.995,95.01,94.91,94.93,407600000.0
2008-11-21 16:03:00,94.93,95.035,94.93,95.035,413800000.0
2008-11-21 16:04:00,95.035,95.035,95.02,95.02,235200000.0
2008-11-21 16:05:00,95.015,95.035,94.955,94.96,377000001.0
2008-11-21 16:06:00,94.965,95.0,94.935,94.975,393200000.0
2008-11-21 16:07:00,94.975,94.995,94.88,94.88,515200002.0
2008-11-21 16:08:00,94.88,94.88,94.815,94.815,469800001.0
2008-11-21 16:09:00,94.815,94.935,94.735,94.87,628300000.0
2008-11-21 16:10:00,94.87,94.97,94.87,94.89,498000000.0
2008-11-21 16:11:00,94.89,94.955,94.89,94.94,304000000.0
2008-11-21 16:12:00,94.94,94.97,94.935,94.955,344400000.0
2008-11-21 16:13:00,94.955,95.02,94.945,95.01,287000000.0
2008-11-21 16:14:00,95.015,95.02,94.935,94.955,343200000.0
2008-11-21 16:15:00,94.95,94.95,94.91,94.925,211200000.0
2008-11-21 16:16:00,94.93,94.98,94.925,94.945,196800000.0
2008-11-21 16:17:00,94.945,95.025,94.945,94.985,230800000.0
2008-11-21 16:18:00,94.985,95.01,94.96,94.995,291200000.0
2008-11-21 16:19:00,94.995,95.005,94.965,94.975,175200000.0
2008-11-21 16:20:00,94.97,95.005,94.935,94.935,319600000.0
2008-11-21 16:21:00,94.94,94.955,94.89,94.915,426000000.0
2008-11-21 16:22:00,94.915,94.945,94.905,94.94,146000000.0
2008-11-21 16:23:00,94.935,94.935,94.905,94.935,398600000.0
2008-11-21 16:24:00,94.93,95.05,94.93,95.04,250200000.0
2008-11-21 16:25:00,95.045,95.055,95.02,95.045,218000000.0
2008-11-21 16:26:00,95.045,95.045,95.02,95.025,222700000.0
2008-11-21 16:27:00,95.035,95.04,95.005,95.005,173400000.0
2008-11-21 16:28:00,95.01,95.105,94.995,95.105,319400000.0
2008-11-21 16:29:00,95.105,95.105,95.055,95.065,236600000.0
2008-11-21 16:30:00,95.08,95.09,95.03,95.05,483600000.0
2008-11-21 16:31:00,95.05,95.07,94.97,95.07,357200001.0
2008-11-21 16:32:00,95.07,95.27,95.07,95.17,485800000.0
2008-11-21 16:33:00,95.155,95.155,95.065,95.11,303000000.0
2008-11-21 16:34:00,95.125,95.145,95.045,95.125,344600000.0
2008-11-21 16:35:00,95.125,95.22,95.125,95.205,490200000.0
2008-11-21 16:36:00,95.2,95.2,95.1,95.1,399600000.0
2008-11-21 16:37:00,95.09,95.145,95.03,95.04,474800001.0
2008-11-21 16:38:00,95.04,95.085,95.02,95.055,427999999.0
2008-11-21 16:39:00,95.055,95.055,94.875,94.875,339400000.0
2008-11-21 16:40:00,94.87,94.915,94.855,94.895,434400000.0
2008-11-21 16:41:00,94.895,94.925,94.86,94.92,654999998.0
2008-11-21 16:42:00,94.92,94.93,94.81,94.865,494300000.0
2008-11-21 16:43:00,94.86,94.985,94.845,94.985,456600000.0
2008-11-21 16:44:00,94.975,95.02,94.905,95.02,396800000.0
2008-11-21 16:45:00,95.015,95.045,94.985,95.025,401200000.0
2008-11-21 16:46:00,95.025,95.085,95.02,95.075,407800000.0
2008-11-21 16:47:00,95.075,95.105,95.045,95.075,404200000.0
2008-11-21 16:48:00,95.075,95.12,95.055,95.09,350799999.0
2008-11-21 16:49:00,95.085,95.155,95.005,95.005,352400000.0
2008-11-21 16:50:00,95.01,95.135,95.01,95.065,454600000.0
2008-11-21 16:51:00,95.07,95.125,95.025,95.035,398400000.0
2008-11-21 16:52:00,95.035,95.035,94.97,94.99,338400000.0
2008-11-21 16:53:00,94.985,95.02,94.915,94.945,337000000.0
2008-11-21 16:54:00,94.95,95.005,94.93,94.94,445200000.0
2008-11-21 16:55:00,94.94,94.945,94.88,94.915,356300000.0
2008-11-21 16:56:00,94.915,94.975,94.895,94.905,304800000.0
2008-11-21 16:57:00,94.915,94.965,94.89,94.935,417499999.0
2008-11-21 16:58:00,94.94,94.975,94.875,94.93,378200001.0
2008-11-21 16:59:00,94.945,94.97,94.89,94.97,247600000.0
2008-11-21 17:00:00,94.98,94.98,94.905,94.92,473000000.0
2008-11-21 17:01:00,94.91,94.935,94.86,94.885,315200000.0
2008-11-21 17:02:00,94.885,94.885,94.72,94.855,445900000.0
2008-11-21 17:03:00,94.87,94.87,94.775,94.805,425000000.0
2008-11-21 17:04:00,94.82,94.9,94.775,94.775,397200000.0
2008-11-21 17:05:00,94.785,94.83,94.765,94.815,572200000.0
2008-11-21 17:06:00,94.815,94.835,94.775,94.785,346199999.0
2008-11-21 17:07:00,94.79,94.86,94.76,94.845,337200000.0
2008-11-21 17:08:00,94.845,94.915,94.845,94.915,388399999.0
2008-11-21 17:09:00,94.92,94.96,94.885,94.91,358400000.0
2008-11-21 17:10:00,94.905,94.935,94.86,94.925,455400001.0
2008-11-21 17:11:00,94.925,94.935,94.87,94.875,337600000.0
2008-11-21 17:12:00,94.88,94.94,94.855,94.89,347400000.0
2008-11-21 17:13:00,94.885,94.965,94.855,94.94,423000000.0
2008-11-21 17:14:00,94.94,94.94,94.88,94.885,253800000.0
2008-11-21 17:15:00,94.88,94.885,94.81,94.845,270000000.0
2008-11-21 17:16:00,94.845,94.855,94.785,94.85,439200000.0
2008-11-21 17:17:00,94.855,94.885,94.815,94.835,677000001.0
2008-11-21 17:18:00,94.835,94.89,94.795,94.875,558200001.0
2008-11-21 17:19:00,94.875,94.955,94.85,94.925,386400000.0
2008-11-21 17:20:00,94.925,94.975,94.88,94.885,453200000.0
2008-11-21 17:21:00,94.885,94.965,94.88,94.92,450600000.0
2008-11-21 17:22:00,94.925,94.975,94.915,94.96,536799999.0
2008-11-21 17:23:00,94.96,94.97,94.93,94.95,236200000.0
2008-11-21 17:24:00,94.95,94.96,94.91,94.92,306000000.0
2008-11-21 17:25:00,94.925,94.975,94.835,94.865,456800000.0
2008-11-21 17:26:00,94.855,94.955,94.835,94.905,387400000.0
2008-11-21 17:27:00,94.915,94.935,94.88,94.88,414800000.0
2008-11-21 17:28:00,94.88,94.93,94.83,94.93,480400000.0
2008-11-21 17:29:00,94.915,94.925,94.835,94.855,650800001.0
2008-11-21 17:30:00,94.855,94.92,94.835,94.915,520000000.0
2008-11-21 17:31:00,94.91,94.955,94.875,94.93,327400000.0
2008-11-21 17:32:00,94.93,94.95,94.905,94.915,373900001.0
2008-11-21 17:33:00,94.915,94.915,94.84,94.84,167200000.0
2008-11-21 17:34:00,94.835,94.835,94.735,94.735,376600000.0
2008-11-21 17:35:00,94.74,94.825,94.73,94.815,352400000.0
2008-11-21 17:36:00,94.815,94.91,94.815,94.86,464800000.0
2008-11-21 17:37:00,94.865,94.965,94.865,94.935,329800000.0
2008-11-21 17:38:00,94.935,95.005,94.925,94.955,391600000.0
2008-11-21 17:39:00,94.955,95.02,94.945,95.005,352400000.0
2008-11-21 17:40:00,95.02,95.025,94.935,95.0,357400000.0
2008-11-21 17:41:00,95.0,95.085,94.995,95.005,395399999.0
2008-11-21 17:42:00,94.995,95.025,94.96,94.985,459200000.0
2008-11-21 17:43:00,94.975,95.015,94.955,94.955,376800002.0
2008-11-21 17:44:00,94.965,95.005,94.91,94.945,436200001.0
2008-11-21 17:45:00,94.945,94.985,94.935,94.96,466200000.0
2008-11-21 17:46:00,94.955,95.07,94.94,95.055,313800001.0
2008-11-21 17:47:00,95.05,95.11,94.99,95.06,373600000.0
2008-11-21 17:48:00,95.06,95.075,94.985,95.035,391000000.0
2008-11-21 17:49:00,95.035,95.045,94.99,94.995,445200000.0
2008-11-21 17:50:00,94.995,95.035,94.965,95.01,254200000.0
2008-11-21 17:51:00,95.01,95.015,94.93,94.93,212600000.0
2008-11-21 17:52:00,94.94,94.94,94.885,94.885,192500000.0
2008-11-21 17:53:00,94.885,94.96,94.87,94.875,389999999.0
2008-11-21 17:54:00,94.88,94.975,94.875,94.905,479200000.0
2008-11-21 17:55:00,94.905,94.985,94.885,94.91,332600000.0
2008-11-21 17:56:00,94.905,94.97,94.86,94.86,344600000.0
2008-11-21 17:57:00,94.86,94.865,94.765,94.77,315000000.0
2008-11-21 17:58:00,94.765,94.825,94.765,94.805,284200000.0
2008-11-21 17:59:00,94.8,94.955,94.785,94.955,292600000.0
2008-11-21 18:00:00,94.955,95.065,94.955,95.04,469600000.0
2008-11-21 18:01:00,95.035,95.07,95.01,95.035,342800001.0
2008-11-21 18:02:00,95.035,95.05,94.955,94.955,300400000.0
2008-11-21 18:03:00,94.97,94.985,94.94,94.94,136800000.0
2008-11-21 18:04:00,94.93,94.98,94.885,94.89,410700001.0
2008-11-21 18:05:00,94.895,94.96,94.895,94.925,502800000.0
2008-11-21 18:06:00,94.935,94.96,94.88,94.88,291000000.0
2008-11-21 18:07:00,94.88,94.905,94.815,94.885,675800000.0
2008-11-21 18:08:00,94.895,94.905,94.83,94.86,573600004.0
2008-11-21 18:09:00,94.87,94.905,94.86,94.885,570400003.0
2008-11-21 18:10:00,94.885,94.93,94.87,94.885,467400001.0
2008-11-21 18:11:00,94.89,94.93,94.88,94.885,398199999.0
2008-11-21 18:12:00,94.895,94.915,94.855,94.865,394999999.0
2008-11-21 18:13:00,94.87,94.935,94.87,94.925,351000000.0
2008-11-21 18:14:00,94.915,94.915,94.86,94.875,235600000.0
2008-11-21 18:15:00,94.87,94.91,94.87,94.875,308800000.0
2008-11-21 18:16:00,94.885,94.915,94.875,94.895,215600000.0
2008-11-21 18:17:00,94.9,95.0,94.895,94.96,329000000.0
2008-11-21 18:18:00,94.955,94.98,94.92,94.98,446600000.0
2008-11-21 18:19:00,94.98,95.015,94.955,94.995,360000000.0
2008-11-21 18:20:00,94.995,95.055,94.935,94.965,772600000.0
2008-11-21 18:21:00,94.975,95.18,94.975,95.17,547800000.0
2008-11-21 18:22:00,95.165,95.21,95.12,95.135,361400000.0
2008-11-21 18:23:00,95.13,95.165,95.075,95.085,424200000.0
2008-11-21 18:24:00,95.09,95.26,95.09,95.2,350400000.0
2008-11-21 18:25:00,95.205,95.28,95.205,95.245,374600001.0
2008-11-21 18:26:00,95.25,95.28,95.225,95.275,308600000.0
2008-11-21 18:27:00,95.27,95.32,95.25,95.305,186000000.0
2008-11-21 18:28:00,95.305,95.37,95.255,95.255,391200000.0
2008-11-21 18:29:00,95.255,95.26,95.19,95.23,345400000.0
2008-11-21 18:30:00,95.225,95.225,95.185,95.2,290400000.0
2008-11-21 18:31:00,95.195,95.25,95.18,95.245,273600000.0
2008-11-21 18:32:00,95.245,95.25,95.15,95.15,273800000.0
2008-11-21 18:33:00,95.14,95.205,95.065,95.095,395000002.0
2008-11-21 18:34:00,95.105,95.205,95.095,95.16,260800000.0
2008-11-21 18:35:00,95.12,95.165,95.05,95.06,540800002.0
2008-11-21 18:36:00,95.06,95.08,95.005,95.02,330000000.0
2008-11-21 18:37:00,95.01,95.085,94.995,95.08,287200000.0
2008-11-21 18:38:00,95.085,95.15,95.05,95.065,419200000.0
2008-11-21 18:39:00,95.055,95.155,95.055,95.09,714000002.0
2008-11-21 18:40:00,95.095,95.16,95.095,95.16,364200000.0
2008-11-21 18:41:00,95.165,95.175,95.145,95.155,305600000.0
2008-11-21 18:42:00,95.155,95.265,95.13,95.25,443400000.0
2008-11-21 18:43:00,95.255,95.275,95.205,95.22,217800000.0
2008-11-21 18:44:00,95.22,95.28,95.215,95.215,378800000.0
2008-11-21 18:45:00,95.21,95.275,95.195,95.23,271400000.0
2008-11-21 18:46:00,95.225,95.235,95.175,95.225,412400000.0
2008-11-21 18:47:00,95.23,95.235,95.185,95.205,300800000.0
2008-11-21 18:48:00,95.2,95.275,95.175,95.265,354000000.0
2008-11-21 18:49:00,95.265,95.275,95.155,95.195,322800000.0
2008-11-21 18:50:00,95.19,95.26,95.175,95.255,445600000.0
2008-11-21 18:51:00,95.255,95.27,95.19,95.205,352200000.0
2008-11-21 18:52:00,95.205,95.265,95.2,95.245,294100000.0
2008-11-21 18:53:00,95.24,95.275,95.16,95.185,251800000.0
2008-11-21 18:54:00,95.185,95.2,95.155,95.16,348200000.0
2008-11-21 18:55:00,95.155,95.205,95.145,95.205,346600000.0
2008-11-21 18:56:00,95.215,95.245,95.2,95.245,247800000.0
2008-11-21 18:57:00,95.245,95.285,95.235,95.275,411400000.0
2008-11-21 18:58:00,95.275,95.315,95.195,95.315,452800001.0
2008-11-21 18:59:00,95.32,95.435,95.305,95.42,336000000.0
2008-11-21 19:00:00,95.405,95.43,95.34,95.355,455799999.0
2008-11-21 19:01:00,95.355,95.355,95.21,95.275,437000000.0
2008-11-21 19:02:00,95.275,95.295,95.27,95.275,176600000.0
2008-11-21 19:03:00,95.275,95.335,95.275,95.32,207200000.0
2008-11-21 19:04:00,95.32,95.365,95.31,95.345,308800000.0
2008-11-21 19:05:00,95.345,95.39,95.335,95.385,198400000.0
2008-11-21 19:06:00,95.41,95.45,95.385,95.385,361800000.0
2008-11-21 19:07:00,95.39,95.52,95.37,95.51,364000000.0
2008-11-21 19:08:00,95.505,95.57,95.485,95.535,319599999.0
2008-11-21 19:09:00,95.535,95.535,95.485,95.495,203400000.0
2008-11-21 19:10:00,95.495,95.505,95.405,95.425,283200001.0
2008-11-21 19:11:00,95.425,95.44,95.405,95.425,215600001.0
2008-11-21 19:12:00,95.43,95.535,95.43,95.515,262800000.0
2008-11-21 19:13:00,95.505,95.565,95.505,95.51,305800000.0
2008-11-21 19:14:00,95.505,95.52,95.47,95.48,294600000.0
2008-11-21 19:15:00,95.48,95.57,95.48,95.53,279600001.0
2008-11-21 19:16:00,95.525,95.57,95.525,95.53,233200000.0
2008-11-21 19:17:00,95.525,95.54,95.47,95.475,252000000.0
2008-11-21 19:18:00,95.475,95.48,95.45,95.45,83200000.0
2008-11-21 19:19:00,95.435,95.51,95.425,95.505,250600000.0
2008-11-21 19:20:00,95.505,95.57,95.46,95.57,259400000.0
2008-11-21 19:21:00,95.575,95.585,95.525,95.545,389200000.0
2008-11-21 19:22:00,95.545,95.635,95.53,95.625,314200000.0
2008-11-21 19:23:00,95.625,95.625,95.505,95.535,317800000.0
2008-11-21 19:24:00,95.535,95.565,95.485,95.535,287800000.0
2008-11-21 19:25:00,95.535,95.64,95.535,95.615,368000000.0
2008-11-21 19:26:00,95.62,95.635,95.54,95.55,237300000.0
2008-11-21 19:27:00,95.53,95.55,95.515,95.525,313000000.0
2008-11-21 19:28:00,95.525,95.535,95.48,95.48,164200000.0
2008-11-21 19:29:00,95.495,95.585,95.495,95.555,237600000.0
2008-11-21 19:30:00,95.56,95.57,95.44,95.45,316400000.0
2008-11-21 19:31:00,95.455,95.5,95.455,95.5,103600000.0
2008-11-21 19:32:00,95.51,95.515,95.43,95.43,203200000.0
2008-11-21 19:33:00,95.435,95.46,95.435,95.445,161800000.0
2008-11-21 19:34:00,95.445,95.455,95.425,95.43,186000000.0
2008-11-21 19:35:00,95.43,95.505,95.425,95.49,201800000.0
2008-11-21 19:36:00,95.495,95.495,95.415,95.47,260200000.0
2008-11-21 19:37:00,95.475,95.48,95.45,95.475,162600000.0
2008-11-21 19:38:00,95.48,95.48,95.415,95.425,176200000.0
2008-11-21 19:39:00,95.425,95.475,95.42,95.425,306200000.0
2008-11-21 19:40:00,95.425,95.445,95.415,95.425,230400000.0
2008-11-21 19:41:00,95.425,95.475,95.41,95.465,172800000.0
2008-11-21 19:42:00,95.465,95.47,95.345,95.345,297800000.0
2008-11-21 19:43:00,95.345,95.36,95.32,95.36,216800000.0
2008-11-21 19:44:00,95.36,95.4,95.35,95.365,203200000.0
2008-11-21 19:45:00,95.365,95.45,95.35,95.445,274000000.0
2008-11-21 19:46:00,95.435,95.49,95.425,95.455,189800000.0
2008-11-21 19:47:00,95.45,95.455,95.435,95.435,166800000.0
2008-11-21 19:48:00,95.435,95.435,95.36,95.365,248800001.0
2008-11-21 19:49:00,95.365,95.38,95.28,95.31,269800000.0
2008-11-21 19:50:00,95.305,95.35,95.295,95.31,181200000.0
2008-11-21 19:51:00,95.31,95.435,95.31,95.435,225400000.0
2008-11-21 19:52:00,95.43,95.44,95.41,95.42,258399999.0
2008-11-21 19:53:00,95.42,95.44,95.41,95.425,207200000.0
2008-11-21 19:54:00,95.435,95.475,95.42,95.455,303200000.0
2008-11-21 19:55:00,95.445,95.475,95.435,95.44,133800000.0
2008-11-21 19:56:00,95.44,95.45,95.395,95.405,216400000.0
2008-11-21 19:57:00,95.405,95.415,95.345,95.38,416400000.0
2008-11-21 19:58:00,95.38,95.43,95.365,95.375,237000000.0
2008-11-21 19:59:00,95.36,95.39,95.335,95.355,211400000.0
2008-11-21 20:00:00,95.355,95.385,95.345,95.345,86200000.0
2008-11-21 20:01:00,95.34,95.34,95.25,95.275,293000000.0
2008-11-21 20:02:00,95.27,95.27,95.205,95.205,291400000.0
2008-11-21 20:03:00,95.205,95.225,95.175,95.175,238200000.0
2008-11-21 20:04:00,95.175,95.18,95.06,95.08,538000000.0
2008-11-21 20:05:00,95.085,95.11,95.045,95.09,359600000.0
2008-11-21 20:06:00,95.09,95.115,95.04,95.04,282800000.0
2008-11-21 20:07:00,95.045,95.075,94.93,94.965,541400000.0
2008-11-21 20:08:00,94.975,94.975,94.87,94.935,431400000.0
2008-11-21 20:09:00,94.93,94.965,94.925,94.965,252800001.0
2008-11-21 20:10:00,94.965,95.05,94.965,95.025,496800000.0
2008-11-21 20:11:00,95.03,95.1,95.025,95.09,494400000.0
2008-11-21 20:12:00,95.09,95.13,95.04,95.11,428200000.0
2008-11-21 20:13:00,95.11,95.125,95.035,95.055,530599999.0
2008-11-21 20:14:00,95.055,95.125,95.05,95.095,516800001.0
2008-11-21 20:15:00,95.105,95.165,95.105,95.135,544800000.0
2008-11-21 20:16:00,95.135,95.145,95.1,95.1,295600000.0
2008-11-21 20:17:00,95.105,95.105,95.015,95.06,398900001.0
2008-11-21 20:18:00,95.055,95.075,95.045,95.055,252000000.0
2008-11-21 20:19:00,95.07,95.085,95.055,95.085,204000000.0
2008-11-21 20:20:00,95.085,95.085,94.995,95.02,248400000.0
2008-11-21 20:21:00,95.02,95.04,94.925,94.935,221599999.0
2008-11-21 20:22:00,94.935,94.945,94.86,94.915,429600000.0
2008-11-21 20:23:00,94.91,94.915,94.85,94.86,237000000.0
2008-11-21 20:24:00,94.86,94.905,94.86,94.895,178800000.0
2008-11-21 20:25:00,94.895,94.92,94.87,94.885,185200000.0
2008-11-21 20:26:00,94.885,94.9,94.815,94.84,402800000.0
2008-11-21 20:27:00,94.85,94.86,94.81,94.85,202000000.0
2008-11-21 20:28:00,94.855,94.91,94.845,94.89,199200000.0
2008-11-21 20:29:00,94.89,94.92,94.89,94.9,202900000.0
2008-11-21 20:30:00,94.91,94.94,94.89,94.895,222000001.0
2008-11-21 20:31:00,94.895,94.95,94.89,94.91,250400000.0
2008-11-21 20:32:00,94.915,94.93,94.895,94.905,140800000.0
2008-11-21 20:33:00,94.905,94.93,94.9,94.93,261600000.0
2008-11-21 20:34:00,94.925,94.93,94.845,94.845,263200000.0
2008-11-21 20:35:00,94.85,94.86,94.825,94.84,240000000.0
2008-11-21 20:36:00,94.845,94.845,94.785,94.805,125900000.0
2008-11-21 20:37:00,94.81,94.905,94.81,94.85,323000000.0
2008-11-21 20:38:00,94.86,94.91,94.81,94.83,464600000.0
2008-11-21 20:39:00,94.835,94.875,94.81,94.845,362800000.0
2008-11-21 20:40:00,94.845,94.855,94.805,94.83,476399999.0
2008-11-21 20:41:00,94.825,94.92,94.815,94.92,290800000.0
2008-11-21 20:42:00,94.92,94.93,94.89,94.93,311200000.0
2008-11-21 20:43:00,94.935,95.005,94.935,94.995,296400000.0
2008-11-21 20:44:00,94.995,94.995,94.92,94.92,291600000.0
2008-11-21 20:45:00,94.915,94.99,94.915,94.965,269400000.0
2008-11-21 20:46:00,94.965,95.025,94.96,94.995,287400000.0
2008-11-21 20:47:00,94.995,95.03,94.955,95.025,149200000.0
2008-11-21 20:48:00,95.03,95.04,95.015,95.035,260800000.0
2008-11-21 20:49:00,95.035,95.085,95.02,95.045,329600000.0
2008-11-21 20:50:00,95.04,95.07,95.025,95.055,539200003.0
2008-11-21 20:51:00,95.055,95.07,95.02,95.02,313000000.0
2008-11-21 20:52:00,95.02,95.025,94.945,94.96,414000000.0
2008-11-21 20:53:00,94.985,95.095,94.985,95.075,334000000.0
2008-11-21 20:54:00,95.075,95.085,95.045,95.055,292500000.0
2008-11-21 20:55:00,95.05,95.06,95.015,95.03,348000000.0
2008-11-21 20:56:00,95.03,95.035,94.93,94.955,278000000.0
2008-11-21 20:57:00,94.955,95.045,94.955,95.025,535600000.0
2008-11-21 20:58:00,95.015,95.025,94.935,94.96,397399999.0
2008-11-21 20:59:00,94.96,94.975,94.885,94.885,276000000.0
2008-11-21 21:00:00,94.885,94.91,94.825,94.86,551600000.0
2008-11-21 21:01:00,94.865,94.97,94.865,94.96,606000001.0
2008-11-21 21:02:00,94.96,95.005,94.96,95.0,625199999.0
2008-11-21 21:03:00,95.0,95.02,94.965,94.975,724800001.0
2008-11-21 21:04:00,94.97,94.975,94.925,94.965,631400000.0
2008-11-21 21:05:00,94.96,94.96,94.895,94.95,747600001.0
2008-11-21 21:06:00,94.945,94.95,94.88,94.93,802200002.0
2008-11-21 21:07:00,94.93,94.945,94.91,94.92,525000002.0
2008-11-21 21:08:00,94.92,94.965,94.92,94.935,785400003.0
2008-11-21 21:09:00,94.94,94.95,94.91,94.93,405000000.0
2008-11-21 21:10:00,94.925,94.975,94.915,94.975,544600001.0
2008-11-21 21:11:00,94.975,94.98,94.935,94.945,414000000.0
2008-11-21 21:12:00,94.945,94.965,94.935,94.945,216000000.0
2008-11-21 21:13:00,94.95,94.95,94.905,94.925,309200000.0
2008-11-21 21:14:00,94.92,94.945,94.875,94.925,230400000.0
2008-11-21 21:15:00,94.925,94.94,94.87,94.88,461300000.0
2008-11-21 21:16:00,94.885,94.945,94.84,94.94,506400000.0
2008-11-21 21:17:00,94.935,94.97,94.92,94.94,512399999.0
2008-11-21 21:18:00,94.94,94.975,94.94,94.95,365400000.0
2008-11-21 21:19:00,94.95,95.025,94.935,95.01,453200000.0
2008-11-21 21:20:00,95.01,95.1,95.0,95.1,417600000.0
2008-11-21 21:21:00,95.1,95.1,95.075,95.1,315600000.0
2008-11-21 21:22:00,95.1,95.2,95.1,95.2,572000000.0
2008-11-21 21:23:00,95.2,95.22,95.135,95.16,513000000.0
2008-11-21 21:24:00,95.16,95.18,95.13,95.155,496000000.0
2008-11-21 21:25:00,95.13,95.185,95.1,95.185,338600000.0
2008-11-21 21:26:00,95.185,95.2,95.02,95.065,452600001.0
2008-11-21 21:27:00,95.07,95.125,95.06,95.085,596200000.0
2008-11-21 21:28:00,95.09,95.145,95.065,95.135,533800001.0
2008-11-21 21:29:00,95.135,95.165,95.125,95.13,366600001.0
2008-11-21 21:30:00,95.13,95.145,95.085,95.125,650000001.0
2008-11-21 21:31:00,95.13,95.17,95.125,95.13,433600000.0
2008-11-21 21:32:00,95.125,95.17,95.12,95.15,568600000.0
2008-11-21 21:33:00,95.15,95.2,95.14,95.185,463400001.0
2008-11-21 21:34:00,95.19,95.225,95.18,95.19,354000000.0
2008-11-21 21:35:00,95.18,95.18,95.1,95.14,554800001.0
2008-11-21 21:36:00,95.135,95.15,95.105,95.105,354200000.0
2008-11-21 21:37:00,95.105,95.185,95.1,95.1,668600002.0
2008-11-21 21:38:00,95.105,95.16,95.095,95.155,501600000.0
2008-11-21 21:39:00,95.15,95.175,95.11,95.14,418000000.0
2008-11-21 21:40:00,95.14,95.185,95.115,95.155,548600000.0
2008-11-21 21:41:00,95.15,95.175,95.125,95.125,379400000.0
2008-11-21 21:42:00,95.13,95.17,95.1,95.135,560400000.0
2008-11-21 21:43:00,95.135,95.215,95.11,95.215,467800000.0
2008-11-21 21:44:00,95.2,95.255,95.165,95.255,544699999.0
2008-11-21 21:45:00,95.255,95.315,95.23,95.315,447800001.0
2008-11-21 21:46:00,95.315,95.325,95.25,95.275,546400000.0
2008-11-21 21:47:00,95.275,95.425,95.275,95.41,496400000.0
2008-11-21 21:48:00,95.41,95.425,95.33,95.415,440000000.0
2008-11-21 21:49:00,95.41,95.425,95.395,95.395,372000000.0
2008-11-21 21:50:00,95.395,95.425,95.27,95.415,354400000.0
2008-11-21 21:51:00,95.415,95.435,95.355,95.375,371800000.0
2008-11-21 21:52:00,95.375,95.38,95.31,95.315,540700000.0
2008-11-21 21:53:00,95.32,95.36,95.285,95.345,480000000.0
2008-11-21 21:54:00,95.35,95.4,95.34,95.37,367400000.0
2008-11-21 21:55:00,95.355,95.425,95.325,95.325,469600000.0
2008-11-21 21:56:00,95.315,95.385,95.31,95.355,188600000.0
2008-11-21 21:57:00,95.355,95.355,95.275,95.275,361600000.0
2008-11-21 21:58:00,95.27,95.275,95.195,95.215,343199999.0
2008-11-21 21:59:00,95.215,95.285,95.2,95.275,494200000.0
2008-11-21 22:00:00,95.27,95.46,95.26,95.425,355000000.0
2008-11-21 22:01:00,95.415,95.43,95.35,95.4,464200000.0
2008-11-21 22:02:00,95.4,95.475,95.39,95.47,430000000.0
2008-11-21 22:03:00,95.475,95.56,95.44,95.505,463599999.0
2008-11-21 22:04:00,95.505,95.57,95.46,95.57,573599998.0
2008-11-21 22:05:00,95.57,95.59,95.545,95.545,386100000.0
2008-11-21 22:06:00,95.545,95.67,95.51,95.65,522199999.0
2008-11-21 22:07:00,95.65,95.775,95.615,95.735,410400000.0
2008-11-21 22:08:00,95.735,95.745,95.655,95.725,427799999.0
2008-11-21 22:09:00,95.725,95.765,95.66,95.665,715400002.0
2008-11-21 22:10:00,95.67,95.67,95.545,95.55,489800000.0
2008-11-21 22:11:00,95.565,95.71,95.565,95.68,490200000.0
2008-11-21 22:12:00,95.68,95.775,95.68,95.775,446599999.0
2008-11-21 22:13:00,95.775,95.785,95.62,95.71,577799999.0
2008-11-21 22:14:00,95.71,95.83,95.695,95.78,775200000.0
2008-11-21 22:15:00,95.785,95.785,95.625,95.635,446400000.0
2008-11-21 22:16:00,95.635,95.675,95.555,95.595,424400001.0
2008-11-21 22:17:00,95.595,95.63,95.545,95.565,350000000.0
2008-11-21 22:18:00,95.57,95.68,95.565,95.655,474100001.0
2008-11-21 22:19:00,95.66,95.74,95.64,95.64,494900000.0
2008-11-21 22:20:00,95.64,95.645,95.605,95.625,306200000.0
2008-11-21 22:21:00,95.63,95.71,95.625,95.645,493000000.0
2008-11-21 22:22:00,95.655,95.655,95.545,95.565,314200000.0
2008-11-21 22:23:00,95.55,95.59,95.475,95.51,617900000.0
2008-11-21 22:24:00,95.515,95.64,95.51,95.635,378600000.0
2008-11-21 22:25:00,95.625,95.635,95.545,95.625,456600001.0
2008-11-21 22:26:00,95.625,95.69,95.545,95.675,658000000.0
2008-11-21 22:27:00,95.675,95.7,95.555,95.63,543000001.0
2008-11-21 22:28:00,95.63,95.68,95.555,95.555,663199998.0
2008-11-21 22:29:00,95.56,95.695,95.555,95.685,587400000.0
2008-11-21 22:30:00,95.68,95.685,95.565,95.645,432599999.0
2008-11-21 22:31:00,95.64,95.73,95.625,95.725,320799999.0
2008-11-21 22:32:00,95.74,95.8,95.695,95.755,682999998.0
2008-11-21 22:33:00,95.77,95.81,95.75,95.76,351200000.0
2008-11-21 22:34:00,95.765,95.795,95.72,95.745,742800000.0
2008-11-21 22:35:00,95.745,95.785,95.6,95.655,720300000.0
2008-11-21 22:36:00,95.65,95.78,95.65,95.77,761999996.0
2008-11-21 22:37:00,95.765,95.83,95.725,95.82,622599999.0
2008-11-21 22:38:00,95.82,95.935,95.82,95.915,591600000.0
2008-11-21 22:39:00,95.93,95.93,95.785,95.845,643200000.0
2008-11-21 22:40:00,95.845,95.87,95.8,95.845,478800000.0
2008-11-21 22:41:00,95.845,95.85,95.58,95.615,545799999.0
2008-11-21 22:42:00,95.625,95.74,95.605,95.7,563400000.0
2008-11-21 22:43:00,95.705,95.745,95.66,95.675,387199999.0
2008-11-21 22:44:00,95.67,95.68,95.56,95.6,328800000.0
2008-11-21 22:45:00,95.61,95.645,95.575,95.63,463199998.0
2008-11-21 22:46:00,95.645,95.78,95.6,95.71,586600000.0
2008-11-21 22:47:00,95.705,95.78,95.655,95.76,983599995.0
2008-11-21 22:48:00,95.76,95.795,95.665,95.715,684799999.0
2008-11-21 22:49:00,95.715,95.76,95.67,95.74,617800000.0
2008-11-21 22:50:00,95.75,95.76,95.66,95.745,735900001.0
2008-11-21 22:51:00,95.745,95.765,95.68,95.76,555200000.0
2008-11-21 22:52:00,95.765,95.815,95.75,95.79,672799999.0
2008-11-21 22:53:00,95.795,95.875,95.795,95.81,765099996.0
2008-11-21 22:54:00,95.8,95.84,95.79,95.83,586799994.0
2008-11-21 22:55:00,95.83,95.9,95.83,95.85,950199999.0
2008-11-21 22:56:00,95.845,95.905,95.82,95.9,797200000.0
2008-11-21 22:57:00,95.905,95.925,95.9,95.92,588000006.0
2008-11-21 22:58:00,95.915,95.97,95.915,95.96,963899996.0
2008-11-21 22:59:00,95.96,95.97,95.94,95.965,801600002.0
2008-11-21 23:00:00,95.965,95.965,95.89,95.89,791200001.0
2008-11-21 23:01:00,95.89,95.92,95.865,95.875,250000000.0
2008-11-21 23:02:00,95.875,95.885,95.85,95.85,252000000.0
2008-11-21 23:03:00,95.855,95.855,95.765,95.78,541400000.0
2008-11-21 23:04:00,95.78,95.85,95.76,95.77,585199998.0
2008-11-21 23:05:00,95.77,95.805,95.74,95.77,258800000.0
2008-11-21 23:06:00,95.79,95.865,95.79,95.865,383199999.0
2008-11-21 23:07:00,95.865,95.87,95.815,95.815,197200001.0
2008-11-21 23:08:00,95.82,95.89,95.82,95.88,244000000.0
2008-11-21 23:09:00,95.875,95.9,95.845,95.855,402199999.0
2008-11-21 23:10:00,95.85,95.885,95.83,95.86,432999999.0
2008-11-21 23:11:00,95.865,95.88,95.865,95.865,70400000.0
2008-11-21 23:12:00,95.855,95.86,95.855,95.855,30800000.0
2008-11-21 23:13:00,95.86,95.91,95.86,95.91,102000000.0
2008-11-21 23:14:00,95.905,95.92,95.875,95.875,218800000.0
2008-11-21 23:15:00,95.88,95.88,95.87,95.88,103600000.0
2008-11-21 23:16:00,95.875,95.935,95.875,95.935,180800000.0
2008-11-21 23:17:00,95.93,95.94,95.92,95.92,240599999.0
2008-11-21 23:18:00,95.93,95.955,95.905,95.94,117200000.0
2008-11-21 23:19:00,95.94,95.955,95.935,95.95,62400000.0
2008-11-21 23:20:00,95.94,95.96,95.93,95.95,120800000.0
2008-11-21 23:21:00,95.94,95.95,95.905,95.915,292400000.0
2008-11-21 23:22:00,95.92,95.93,95.91,95.915,53400000.0
2008-11-21 23:23:00,95.91,95.92,95.905,95.915,76400000.0
2008-11-21 23:24:00,95.915,95.925,95.915,95.925,72800000.0
2008-11-21 23:25:00,95.92,95.92,95.895,95.91,23200000.0
2008-11-21 23:26:00,95.905,95.925,95.895,95.925,58800000.0
2008-11-21 23:27:00,95.92,95.95,95.92,95.94,75200000.0
2008-11-21 23:28:00,95.955,95.955,95.935,95.95,78400000.0
2008-11-21 23:29:00,95.935,95.965,95.935,95.955,74000000.0
2008-11-21 23:30:00,95.945,95.955,95.935,95.935,86800000.0
2008-11-21 23:31:00,95.935,95.935,95.925,95.93,64000000.0
2008-11-21 23:32:00,95.93,95.93,95.91,95.91,151400000.0
2008-11-21 23:33:00,95.91,95.92,95.91,95.915,166400000.0
2008-11-21 23:34:00,95.92,95.925,95.865,95.88,100000000.0
2008-11-21 23:35:00,95.88,95.885,95.88,95.88,20000000.0
2008-11-21 23:36:00,95.885,95.9,95.875,95.885,92400000.0
2008-11-21 23:37:00,95.88,95.88,95.82,95.825,228000000.0
2008-11-21 23:38:00,95.82,95.865,95.82,95.845,104000000.0
2008-11-21 23:39:00,95.845,95.845,95.845,95.845,8000000.0
2008-11-21 23:40:00,95.845,95.845,95.845,95.845,8000000.0
2008-11-21 23:41:00,95.845,95.85,95.815,95.82,89800000.0
2008-11-21 23:42:00,95.835,95.86,95.825,95.825,55200000.0
2008-11-21 23:43:00,95.84,95.84,95.825,95.84,22800000.0
2008-11-21 23:44:00,95.825,95.865,95.825,95.86,70000000.0
2008-11-21 23:45:00,95.855,95.855,95.815,95.82,82800000.0
2008-11-21 23:46:00,95.82,95.835,95.81,95.81,87600000.0
2008-11-21 23:47:00,95.82,95.84,95.82,95.83,42800000.0
2008-11-21 23:48:00,95.84,95.875,95.83,95.875,179400000.0
2008-11-21 23:49:00,95.875,95.895,95.875,95.895,152199999.0
2008-11-21 23:50:00,95.895,95.9,95.895,95.9,57600000.0
2008-11-21 23:51:00,95.9,95.9,95.895,95.9,24800000.0
2008-11-21 23:52:00,95.9,95.92,95.9,95.905,106800000.0
2008-11-21 23:53:00,95.92,95.92,95.905,95.905,25600000.0
2008-11-21 23:54:00,95.905,95.905,95.9,95.9,12000000.0
2008-11-21 23:55:00,95.89,95.9,95.845,95.89,274400000.0
2008-11-21 23:56:00,95.89,95.89,95.85,95.86,278600000.0
2008-11-21 23:57:00,95.865,95.865,95.855,95.855,26400000.0
2008-11-21 23:58:00,95.855,95.89,95.825,95.89,95800000.0
2008-11-21 23:59:00,95.89,95.935,95.85,95.935,101600000.0
2008-11-24 00:00:00,95.825,95.84,95.81,95.825,16800000.0
2008-11-24 00:02:00,95.83,95.83,95.83,95.83,2400000.0
2008-11-24 00:03:00,95.835,95.835,95.81,95.82,33600000.0
2008-11-24 00:04:00,95.98,95.99,95.98,95.99,4800000.0
2008-11-24 00:05:00,95.825,95.83,95.825,95.83,4800000.0
2008-11-24 00:06:00,95.83,95.84,95.805,95.805,9600000.0
2008-11-24 00:07:00,95.815,95.825,95.815,95.815,19200000.0
2008-11-24 00:08:00,95.825,95.825,95.825,95.825,2400000.0
2008-11-24 00:11:00,95.97,95.99,95.96,95.97,4800000.0
2008-11-24 00:12:00,95.835,95.835,95.825,95.825,4800000.0
2008-11-24 00:13:00,95.815,95.825,95.815,95.825,9600000.0
2008-11-24 00:14:00,95.825,95.825,95.81,95.82,14400000.0
2008-11-24 00:15:00,95.81,95.815,95.81,95.815,14400000.0
2008-11-24 00:16:00,95.83,95.84,95.83,95.84,4800000.0
2008-11-24 00:17:00,95.84,95.84,95.765,95.8,93000000.0
2008-11-24 00:18:00,95.805,95.815,95.795,95.795,26400000.0
2008-11-24 00:19:00,95.78,95.78,95.78,95.78,2400000.0
2008-11-24 00:20:00,95.785,95.795,95.785,95.795,14400000.0
2008-11-24 00:21:00,95.795,95.84,95.78,95.78,33600000.0
2008-11-24 00:22:00,95.79,95.825,95.79,95.8,16800000.0
2008-11-24 00:23:00,95.805,95.805,95.8,95.8,4800000.0
2008-11-24 00:24:00,95.805,95.805,95.805,95.805,2400000.0
2008-11-24 00:25:00,95.8,95.8,95.8,95.8,7200000.0
2008-11-24 00:26:00,95.795,95.825,95.795,95.82,60000000.0
2008-11-24 00:27:00,95.805,95.82,95.785,95.815,48800000.0
2008-11-24 00:28:00,96.04,96.04,96.02,96.02,12000000.0
2008-11-24 00:29:00,95.82,95.82,95.815,95.815,12000000.0
2008-11-24 00:30:00,95.82,95.82,95.815,95.82,7200000.0
2008-11-24 00:31:00,95.82,95.82,95.815,95.815,12000000.0
2008-11-24 00:32:00,95.82,95.82,95.815,95.815,7200000.0
2008-11-24 00:33:00,96.01,96.01,96.0,96.0,9600000.0
2008-11-24 00:34:00,95.99,96.01,95.97,96.01,9600000.0
2008-11-24 00:35:00,95.815,95.82,95.815,95.82,9600000.0
2008-11-24 00:36:00,95.99,96.01,95.99,96.0,2400000.0
2008-11-24 00:37:00,95.825,95.825,95.825,95.825,2400000.0
2008-11-24 00:38:00,95.825,95.825,95.825,95.825,7200000.0
2008-11-24 00:39:00,96.04,96.06,96.01,96.02,47200000.0
2008-11-24 00:40:00,96.01,96.04,95.96,95.97,47200000.0
2008-11-24 00:41:00,95.96,95.96,95.81,95.81,47200000.0
2008-11-24 00:42:00,95.815,95.815,95.815,95.815,47200000.0
2008-11-24 00:43:00,95.815,95.845,95.815,95.845,16000000.0
2008-11-24 00:44:00,95.845,95.905,95.845,95.895,99800000.0
2008-11-24 00:45:00,95.895,95.96,95.895,95.96,83000000.0
2008-11-24 00:46:00,95.96,95.965,95.935,95.965,55200000.0
2008-11-24 00:47:00,95.96,95.965,95.955,95.96,40000000.0
2008-11-24 00:48:00,95.965,95.965,95.96,95.965,21600000.0
2008-11-24 00:49:00,95.955,95.96,95.955,95.96,32800000.0
2008-11-24 00:50:00,95.955,95.96,95.95,95.955,24800000.0
2008-11-24 00:51:00,95.95,95.95,95.95,95.95,6400000.0
2008-11-24 00:52:00,95.955,95.96,95.955,95.96,4800000.0
2008-11-24 00:53:00,95.955,95.955,95.945,95.945,55200000.0
2008-11-24 00:54:00,95.945,95.965,95.94,95.965,56000000.0
2008-11-24 00:55:00,95.965,95.975,95.945,95.96,61600000.0
2008-11-24 00:56:00,95.96,95.965,95.96,95.96,34400000.0
2008-11-24 00:57:00,95.96,95.965,95.96,95.965,18400000.0
2008-11-24 00:58:00,95.96,95.965,95.96,95.96,24800000.0
2008-11-24 00:59:00,95.96,95.96,95.96,95.96,4000000.0
2008-11-24 01:00:00,95.98,95.99,95.94,95.96,13600000.0
2008-11-24 01:01:00,95.96,95.96,95.96,95.96,13600000.0
2008-11-24 01:02:00,95.96,95.97,95.96,95.965,32000000.0
2008-11-24 01:03:00,95.965,95.965,95.965,95.965,62400000.0
2008-11-24 01:04:00,95.965,95.965,95.965,95.965,24000000.0
2008-11-24 01:05:00,95.965,95.975,95.965,95.975,36000000.0
2008-11-24 01:06:00,95.975,95.975,95.975,95.975,4800000.0
2008-11-24 01:07:00,95.97,95.98,95.97,95.97,19200000.0
2008-11-24 01:08:00,95.97,95.98,95.97,95.97,26400000.0
2008-11-24 01:09:00,95.97,95.98,95.97,95.98,23200000.0
2008-11-24 01:10:00,95.98,95.98,95.97,95.97,16800000.0
2008-11-24 01:11:00,95.97,95.98,95.96,95.96,89600000.0
2008-11-24 01:12:00,95.96,95.96,95.95,95.96,34400000.0
2008-11-24 01:13:00,95.96,95.97,95.905,95.94,106400000.0
2008-11-24 01:14:00,95.94,95.96,95.88,95.935,124800000.0
2008-11-24 01:15:00,95.94,95.95,95.92,95.93,90800000.0
2008-11-24 01:16:00,95.94,95.95,95.93,95.93,220800000.0
2008-11-24 01:17:00,95.92,95.92,95.92,95.92,10400000.0
2008-11-24 01:18:00,95.92,95.92,95.92,95.92,16000000.0
2008-11-24 01:19:00,95.915,95.925,95.915,95.92,32000000.0
2008-11-24 01:20:00,95.92,95.92,95.915,95.915,71200000.0
2008-11-24 01:21:00,95.92,95.92,95.915,95.915,55200000.0
2008-11-24 01:22:00,95.91,95.975,95.91,95.96,177600000.0
2008-11-24 01:23:00,95.96,95.995,95.96,95.99,26600000.0
2008-11-24 01:24:00,95.99,96.0,95.965,96.0,137000000.0
2008-11-24 01:25:00,95.99,96.04,95.99,96.02,131200000.0
2008-11-24 01:26:00,96.02,96.025,96.01,96.025,64000000.0
2008-11-24 01:27:00,96.02,96.02,96.01,96.015,23200000.0
2008-11-24 01:28:00,96.015,96.03,96.015,96.02,70800000.0
2008-11-24 01:29:00,96.03,96.07,96.03,96.05,84000000.0
2008-11-24 01:30:00,96.05,96.07,96.05,96.06,37600000.0
2008-11-24 01:31:00,96.07,96.07,96.05,96.065,64400000.0
2008-11-24 01:32:00,96.065,96.065,95.975,95.975,247200000.0
2008-11-24 01:33:00,95.98,96.0,95.98,96.0,191200000.0
2008-11-24 01:34:00,95.985,95.995,95.97,95.995,262800000.0
2008-11-24 01:35:00,95.995,96.005,95.995,95.995,80000000.0
2008-11-24 01:36:00,95.98,96.01,95.97,95.985,198800000.0
2008-11-24 01:37:00,95.985,96.015,95.985,96.01,184000000.0
2008-11-24 01:38:00,96.005,96.04,96.005,96.02,72800000.0
2008-11-24 01:39:00,96.02,96.045,95.995,96.005,316800000.0
2008-11-24 01:40:00,96.005,96.025,95.94,95.955,412400000.0
2008-11-24 01:41:00,95.955,95.955,95.8,95.835,427200000.0
2008-11-24 01:42:00,95.84,95.875,95.81,95.86,391800000.0
2008-11-24 01:43:00,95.855,95.915,95.85,95.915,219200000.0
2008-11-24 01:44:00,95.9,96.0,95.9,95.985,392000000.0
2008-11-24 01:45:00,95.985,95.985,95.965,95.97,258000000.0
2008-11-24 01:46:00,95.965,96.0,95.965,96.0,324800000.0
2008-11-24 01:47:00,96.0,96.03,96.0,96.01,181600000.0
2008-11-24 01:48:00,96.01,96.01,96.0,96.0,69600000.0
2008-11-24 01:49:00,96.0,96.0,96.0,96.0,54400000.0
2008-11-24 01:50:00,96.0,96.0,96.0,96.0,54400000.0
2008-11-24 01:51:00,96.0,96.0,95.955,95.955,85600000.0
2008-11-24 01:52:00,95.96,95.995,95.915,95.99,367600000.0
2008-11-24 01:53:00,95.96,95.985,95.945,95.96,262400000.0
2008-11-24 01:54:00,95.97,95.975,95.955,95.97,222400000.0
2008-11-24 01:55:00,95.97,95.995,95.95,95.955,228000000.0
2008-11-24 01:56:00,95.955,95.98,95.955,95.98,26400000.0
2008-11-24 01:57:00,95.98,95.98,95.95,95.97,81600000.0
2008-11-24 01:58:00,95.97,95.98,95.965,95.98,62400000.0
2008-11-24 01:59:00,95.965,95.97,95.95,95.955,101200001.0
2008-11-24 02:00:00,95.97,95.97,95.92,95.95,269600001.0
2008-11-24 02:01:00,95.935,95.935,95.825,95.835,288000000.0
2008-11-24 02:02:00,95.835,95.85,95.69,95.7,255800000.0
2008-11-24 02:03:00,95.695,95.74,95.695,95.7,198400000.0
2008-11-24 02:04:00,95.7,95.71,95.7,95.7,24000000.0
2008-11-24 02:05:00,95.7,95.7,95.585,95.59,163400000.0
2008-11-24 02:06:00,95.59,95.59,95.53,95.53,191800000.0
2008-11-24 02:07:00,95.53,95.55,95.53,95.55,52800000.0
2008-11-24 02:08:00,95.54,95.54,95.495,95.5,227200000.0
2008-11-24 02:09:00,95.5,95.5,95.455,95.455,84000000.0
2008-11-24 02:10:00,95.455,95.48,95.38,95.395,179000000.0
2008-11-24 02:11:00,95.4,95.505,95.4,95.47,230000000.0
2008-11-24 02:12:00,95.47,95.525,95.445,95.51,359000000.0
2008-11-24 02:13:00,95.505,95.58,95.49,95.55,263400000.0
2008-11-24 02:14:00,95.56,95.62,95.525,95.575,314800000.0
2008-11-24 02:15:00,95.575,95.6,95.565,95.6,212800000.0
2008-11-24 02:16:00,95.6,95.6,95.55,95.55,120000000.0
2008-11-24 02:17:00,95.55,95.59,95.55,95.575,83200000.0
2008-11-24 02:18:00,95.565,95.59,95.565,95.58,64400000.0
2008-11-24 02:19:00,95.575,95.575,95.545,95.555,104000000.0
2008-11-24 02:20:00,95.555,95.555,95.525,95.53,73200000.0
2008-11-24 02:21:00,95.52,95.545,95.515,95.54,118800000.0
2008-11-24 02:22:00,95.53,95.575,95.53,95.56,100400000.0
2008-11-24 02:23:00,95.56,95.595,95.555,95.585,157600000.0
2008-11-24 02:24:00,95.59,95.595,95.57,95.57,101600000.0
2008-11-24 02:25:00,95.57,95.585,95.56,95.58,156000000.0
2008-11-24 02:26:00,95.58,95.615,95.54,95.61,110000000.0
2008-11-24 02:27:00,95.61,95.62,95.6,95.61,98400000.0
2008-11-24 02:28:00,95.6,95.6,95.59,95.59,44800000.0
2008-11-24 02:29:00,95.59,95.595,95.395,95.42,256400000.0
2008-11-24 02:30:00,95.42,95.425,95.41,95.425,220800000.0
2008-11-24 02:31:00,95.425,95.505,95.425,95.505,116800000.0
2008-11-24 02:32:00,95.505,95.505,95.455,95.475,136000003.0
2008-11-24 02:33:00,95.48,95.48,95.455,95.46,31200000.0
2008-11-24 02:34:00,95.465,95.465,95.42,95.455,97599999.0
2008-11-24 02:35:00,95.455,95.47,95.43,95.445,62800000.0
2008-11-24 02:36:00,95.44,95.44,95.42,95.43,81600000.0
2008-11-24 02:37:00,95.425,95.455,95.425,95.445,34800000.0
2008-11-24 02:38:00,95.445,95.465,95.425,95.45,86400000.0
2008-11-24 02:39:00,95.45,95.455,95.42,95.425,63200000.0
2008-11-24 02:40:00,95.43,95.43,95.395,95.395,40400000.0
2008-11-24 02:41:00,95.4,95.405,95.39,95.395,68600000.0
2008-11-24 02:42:00,95.41,95.41,95.39,95.395,35800000.0
2008-11-24 02:43:00,95.4,95.42,95.395,95.4,72000000.0
2008-11-24 02:44:00,95.42,95.425,95.39,95.4,85600000.0
2008-11-24 02:45:00,95.4,95.4,95.345,95.375,71600000.0
2008-11-24 02:46:00,95.375,95.375,95.315,95.33,59600000.0
2008-11-24 02:47:00,95.325,95.325,95.22,95.265,169800000.0
2008-11-24 02:48:00,95.265,95.325,95.26,95.295,120800000.0
2008-11-24 02:49:00,95.295,95.33,95.295,95.315,34400000.0
2008-11-24 02:50:00,95.315,95.315,95.28,95.285,33600000.0
2008-11-24 02:51:00,95.275,95.275,95.25,95.26,31800000.0
2008-11-24 02:52:00,95.26,95.26,95.205,95.225,50200000.0
2008-11-24 02:53:00,95.215,95.265,95.18,95.265,103200000.0
2008-11-24 02:54:00,95.26,95.265,95.23,95.265,66000000.0
2008-11-24 02:55:00,95.265,95.265,95.23,95.23,62000000.0
2008-11-24 02:56:00,95.245,95.255,95.175,95.255,111200000.0
2008-11-24 02:57:00,95.25,95.255,95.2,95.2,111800000.0
2008-11-24 02:58:00,95.195,95.195,95.185,95.19,21600000.0
2008-11-24 02:59:00,95.185,95.185,95.115,95.12,121600000.0
2008-11-24 03:00:00,95.115,95.135,95.095,95.135,133600000.0
2008-11-24 03:01:00,95.135,95.2,95.135,95.175,176000000.0
2008-11-24 03:02:00,95.19,95.225,95.175,95.225,198800000.0
2008-11-24 03:03:00,95.24,95.25,95.18,95.19,100400000.0
2008-11-24 03:04:00,95.185,95.185,95.17,95.17,70400000.0
2008-11-24 03:05:00,95.16,95.165,95.155,95.155,16000000.0
2008-11-24 03:06:00,95.15,95.175,95.15,95.17,19200000.0
2008-11-24 03:07:00,95.185,95.205,95.185,95.185,33600000.0
2008-11-24 03:08:00,95.175,95.175,95.125,95.135,129200000.0
2008-11-24 03:09:00,95.125,95.125,95.06,95.105,175200000.0
2008-11-24 03:10:00,95.1,95.11,95.085,95.1,75200000.0
2008-11-24 03:11:00,95.1,95.11,95.035,95.05,77400000.0
2008-11-24 03:12:00,95.045,95.08,95.035,95.055,75200000.0
2008-11-24 03:13:00,95.065,95.07,95.02,95.045,92400000.0
2008-11-24 03:14:00,95.045,95.055,95.01,95.015,119600000.0
2008-11-24 03:15:00,95.015,95.045,94.995,95.04,130800000.0
2008-11-24 03:16:00,95.04,95.05,95.005,95.005,113200000.0
2008-11-24 03:17:00,95.005,95.005,95.0,95.0,14400000.0
2008-11-24 03:18:00,95.005,95.04,95.005,95.02,98800000.0
2008-11-24 03:19:00,95.015,95.025,95.01,95.01,65600000.0
2008-11-24 03:20:00,95.005,95.01,95.0,95.005,27200000.0
2008-11-24 03:21:00,95.0,95.005,95.0,95.005,4800000.0
2008-11-24 03:22:00,95.005,95.03,95.005,95.025,96000000.0
2008-11-24 03:23:00,95.04,95.1,95.015,95.075,246600000.0
2008-11-24 03:24:00,95.075,95.2,95.075,95.195,181200000.0
2008-11-24 03:25:00,95.19,95.225,95.165,95.185,180000000.0
2008-11-24 03:26:00,95.185,95.23,95.175,95.22,105600000.0
2008-11-24 03:27:00,95.205,95.21,95.055,95.075,264800000.0
2008-11-24 03:28:00,95.07,95.125,95.05,95.065,151600000.0
2008-11-24 03:29:00,95.065,95.115,95.055,95.09,180800000.0
2008-11-24 03:30:00,95.09,95.11,95.075,95.09,95800000.0
2008-11-24 03:31:00,95.095,95.12,95.095,95.12,50400000.0
2008-11-24 03:32:00,95.12,95.21,95.12,95.135,169000000.0
2008-11-24 03:33:00,95.135,95.16,95.135,95.145,83200000.0
2008-11-24 03:34:00,95.135,95.18,95.13,95.155,131200000.0
2008-11-24 03:35:00,95.165,95.165,95.115,95.14,40800000.0
2008-11-24 03:36:00,95.15,95.165,95.105,95.105,84800000.0
2008-11-24 03:37:00,95.095,95.115,95.09,95.105,55200000.0
2008-11-24 03:38:00,95.105,95.115,95.105,95.105,32800000.0
2008-11-24 03:39:00,95.11,95.12,95.065,95.1,94800000.0
2008-11-24 03:40:00,95.095,95.115,95.085,95.105,101600000.0
2008-11-24 03:41:00,95.095,95.115,95.06,95.105,163000000.0
2008-11-24 03:42:00,95.1,95.115,95.1,95.11,48000000.0
2008-11-24 03:43:00,95.115,95.115,95.055,95.065,118000000.0
2008-11-24 03:44:00,95.075,95.115,95.065,95.085,85200000.0
2008-11-24 03:45:00,95.075,95.12,95.075,95.085,138600000.0
2008-11-24 03:46:00,95.085,95.105,95.085,95.1,28800000.0
2008-11-24 03:47:00,95.095,95.095,95.085,95.085,16800000.0
2008-11-24 03:48:00,95.085,95.085,95.07,95.07,51200000.0
2008-11-24 03:49:00,95.055,95.075,95.055,95.055,109600000.0
2008-11-24 03:50:00,95.055,95.11,95.055,95.11,124800000.0
2008-11-24 03:51:00,95.105,95.105,95.055,95.055,149200000.0
2008-11-24 03:52:00,95.065,95.085,95.055,95.085,139200000.0
2008-11-24 03:53:00,95.075,95.105,95.065,95.095,168400000.0
2008-11-24 03:54:00,95.105,95.175,95.095,95.175,175200000.0
2008-11-24 03:55:00,95.17,95.185,95.055,95.085,526999998.0
2008-11-24 03:56:00,95.085,95.105,95.055,95.065,200800000.0
2008-11-24 03:57:00,95.06,95.07,95.06,95.06,32000000.0
2008-11-24 03:58:00,95.065,95.115,95.065,95.09,730399996.0
2008-11-24 03:59:00,95.09,95.105,95.075,95.085,153999999.0
2008-11-24 04:00:00,95.085,95.09,95.075,95.075,220800000.0
2008-11-24 04:01:00,95.075,95.125,95.07,95.105,158400000.0
2008-11-24 04:02:00,95.105,95.105,95.075,95.075,109599999.0
2008-11-24 04:03:00,95.075,95.085,95.07,95.075,78400000.0
2008-11-24 04:04:00,95.08,95.11,95.07,95.085,64000000.0
2008-11-24 04:05:00,95.08,95.09,95.06,95.06,155999998.0
2008-11-24 04:06:00,95.06,95.085,95.06,95.085,148799998.0
2008-11-24 04:07:00,95.085,95.085,95.065,95.075,84400000.0
2008-11-24 04:08:00,95.055,95.08,95.05,95.055,222800000.0
2008-11-24 04:09:00,95.055,95.055,95.015,95.015,151600000.0
2008-11-24 04:10:00,95.015,95.05,95.015,95.035,185600000.0
2008-11-24 04:11:00,95.035,95.035,95.025,95.025,25600000.0
2008-11-24 04:12:00,95.025,95.025,95.025,95.025,2400000.0
2008-11-24 04:13:00,95.025,95.045,95.025,95.035,179600000.0
2008-11-24 04:14:00,95.035,95.035,95.025,95.035,29600000.0
2008-11-24 04:15:00,95.035,95.05,95.035,95.05,52800000.0
2008-11-24 04:16:00,95.055,95.055,95.055,95.055,4800000.0
2008-11-24 04:17:00,95.055,95.055,95.02,95.035,86400000.0
2008-11-24 04:18:00,95.035,95.065,95.035,95.065,47200000.0
2008-11-24 04:19:00,95.065,95.125,95.065,95.125,212800000.0
2008-11-24 04:20:00,95.13,95.155,95.125,95.125,292800000.0
2008-11-24 04:21:00,95.125,95.135,95.085,95.09,163200000.0
2008-11-24 04:22:00,95.095,95.1,95.085,95.085,26400000.0
2008-11-24 04:23:00,95.09,95.095,95.085,95.085,14400000.0
2008-11-24 04:24:00,95.06,95.1,95.06,95.1,53600000.0
2008-11-24 04:25:00,95.085,95.085,95.07,95.07,53600000.0
2008-11-24 04:26:00,95.08,95.085,95.08,95.085,19200000.0
2008-11-24 04:27:00,95.085,95.085,95.085,95.085,19200000.0
2008-11-24 04:28:00,95.085,95.095,95.085,95.095,22400000.0
2008-11-24 04:29:00,95.095,95.105,95.085,95.085,76400000.0
2008-11-24 04:30:00,95.17,95.17,95.16,95.16,17600000.0
2008-11-24 04:31:00,95.085,95.09,95.085,95.085,17600000.0
2008-11-24 04:32:00,95.1,95.1,95.1,95.1,4800000.0
2008-11-24 04:33:00,95.09,95.175,95.085,95.14,253200000.0
2008-11-24 04:34:00,95.145,95.45,95.145,95.435,597800000.0
2008-11-24 04:35:00,95.435,95.45,95.125,95.135,839900000.0
2008-11-24 04:36:00,95.155,95.18,95.115,95.145,571799999.0
2008-11-24 04:37:00,95.145,95.18,95.14,95.16,394200000.0
2008-11-24 04:38:00,95.165,95.24,95.165,95.22,445999997.0
2008-11-24 04:39:00,95.23,95.235,95.205,95.215,81600000.0
2008-11-24 04:40:00,95.215,95.265,95.21,95.265,50400000.0
2008-11-24 04:41:00,95.26,95.265,95.25,95.255,24000000.0
2008-11-24 04:42:00,95.25,95.25,95.24,95.24,12000000.0
2008-11-24 04:43:00,95.245,95.275,95.24,95.26,182800000.0
2008-11-24 04:44:00,95.26,95.295,95.255,95.295,168800000.0
2008-11-24 04:45:00,95.305,95.32,95.29,95.295,165600000.0
2008-11-24 04:46:00,95.295,95.355,95.295,95.33,182400000.0
2008-11-24 04:47:00,95.345,95.395,95.345,95.385,322800000.0
2008-11-24 04:48:00,95.38,95.39,95.325,95.355,378599998.0
2008-11-24 04:49:00,95.355,95.355,95.285,95.295,357199998.0
2008-11-24 04:50:00,95.295,95.34,95.285,95.305,453799999.0
2008-11-24 04:51:00,95.305,95.365,95.305,95.355,431999998.0
2008-11-24 04:52:00,95.355,95.375,95.35,95.375,84800000.0
2008-11-24 04:53:00,95.375,95.385,95.305,95.325,114800000.0
2008-11-24 04:54:00,95.325,95.33,95.315,95.315,96400000.0
2008-11-24 04:55:00,95.31,95.335,95.31,95.335,74400000.0
2008-11-24 04:56:00,95.37,95.4,95.365,95.365,73600000.0
2008-11-24 04:57:00,95.365,95.41,95.345,95.345,220200000.0
2008-11-24 04:58:00,95.355,95.365,95.26,95.265,145600000.0
2008-11-24 04:59:00,95.255,95.31,95.255,95.29,327400000.0
2008-11-24 05:00:00,95.265,95.325,95.265,95.285,406400000.0
2008-11-24 05:01:00,95.285,95.3,95.225,95.225,130800000.0
2008-11-24 05:02:00,95.225,95.24,95.185,95.24,256400000.0
2008-11-24 05:03:00,95.235,95.235,95.18,95.195,292000000.0
2008-11-24 05:04:00,95.195,95.205,95.195,95.205,51600000.0
2008-11-24 05:05:00,95.205,95.23,95.185,95.205,115600000.0
2008-11-24 05:06:00,95.205,95.205,95.185,95.185,174000002.0
2008-11-24 05:07:00,95.2,95.205,95.2,95.205,8800000.0
2008-11-24 05:08:00,95.21,95.23,95.195,95.205,102000000.0
2008-11-24 05:09:00,95.22,95.22,95.205,95.205,51599999.0
2008-11-24 05:10:00,95.205,95.22,95.205,95.205,31600000.0
2008-11-24 05:11:00,95.205,95.205,95.205,95.205,4800000.0
2008-11-24 05:12:00,95.21,95.215,95.205,95.21,40800000.0
2008-11-24 05:13:00,95.205,95.205,95.195,95.195,16800000.0
2008-11-24 05:14:00,95.2,95.21,95.19,95.195,45600000.0
2008-11-24 05:15:00,95.19,95.19,95.105,95.13,323600000.0
2008-11-24 05:16:00,95.135,95.135,95.05,95.06,467800000.0
2008-11-24 05:17:00,95.055,95.06,94.925,94.945,334599999.0
2008-11-24 05:18:00,94.95,95.075,94.95,95.06,312000000.0
2008-11-24 05:19:00,95.065,95.095,94.995,95.01,470599997.0
2008-11-24 05:20:00,95.01,95.01,94.975,94.985,199200000.0
2008-11-24 05:21:00,94.985,94.985,94.965,94.965,29600000.0
2008-11-24 05:22:00,94.965,95.005,94.95,95.005,117200000.0
2008-11-24 05:23:00,95.005,95.06,95.005,95.06,252400000.0
2008-11-24 05:24:00,95.055,95.09,95.055,95.09,82400000.0
2008-11-24 05:25:00,95.095,95.145,95.095,95.125,459800000.0
2008-11-24 05:26:00,95.125,95.135,95.115,95.125,94000000.0
2008-11-24 05:27:00,95.125,95.185,95.125,95.18,360400000.0
2008-11-24 05:28:00,95.165,95.165,95.145,95.145,59200000.0
2008-11-24 05:29:00,95.145,95.175,95.145,95.155,166000000.0
2008-11-24 05:30:00,95.165,95.17,95.155,95.16,14400000.0
2008-11-24 05:31:00,95.165,95.165,95.165,95.165,9600000.0
2008-11-24 05:32:00,95.155,95.155,95.12,95.125,198000000.0
2008-11-24 05:33:00,95.14,95.165,95.14,95.165,82400000.0
2008-11-24 05:34:00,95.165,95.22,95.165,95.205,59200000.0
2008-11-24 05:35:00,95.205,95.205,95.205,95.205,2400000.0
2008-11-24 05:36:00,95.33,95.38,95.32,95.38,7200000.0
2008-11-24 05:37:00,95.2,95.21,95.2,95.21,7200000.0
2008-11-24 05:38:00,95.205,95.205,95.195,95.205,26400000.0
2008-11-24 05:39:00,95.195,95.205,95.18,95.205,37600000.0
2008-11-24 05:40:00,95.195,95.205,95.175,95.205,300800000.0
2008-11-24 05:41:00,95.21,95.21,95.195,95.195,12000000.0
2008-11-24 05:42:00,95.205,95.205,95.17,95.19,84400000.0
2008-11-24 05:43:00,95.42,95.43,95.4,95.41,35200000.0
2008-11-24 05:44:00,95.4,95.41,95.39,95.41,35200000.0
2008-11-24 05:45:00,95.205,95.205,95.205,95.205,35200000.0
2008-11-24 05:46:00,95.205,95.23,95.205,95.205,108200000.0
2008-11-24 05:47:00,95.205,95.215,95.205,95.215,14400000.0
2008-11-24 05:48:00,95.215,95.235,95.215,95.225,164800000.0
2008-11-24 05:49:00,95.23,95.27,95.23,95.255,287600000.0
2008-11-24 05:50:00,95.25,95.265,95.25,95.265,28000000.0
2008-11-24 05:51:00,95.26,95.27,95.255,95.255,37600000.0
2008-11-24 05:52:00,95.255,95.255,95.24,95.245,102400000.0
2008-11-24 05:53:00,95.245,95.25,95.205,95.205,340800000.0
2008-11-24 05:54:00,95.205,95.215,95.205,95.215,131200000.0
2008-11-24 05:55:00,95.215,95.22,95.21,95.215,48000000.0
2008-11-24 05:56:00,95.215,95.215,95.21,95.215,33600000.0
2008-11-24 05:57:00,95.215,95.215,95.215,95.215,9600000.0
2008-11-24 05:58:00,95.23,95.24,95.225,95.23,38200000.0
2008-11-24 05:59:00,95.23,95.23,95.23,95.23,12800000.0
2008-11-24 06:00:00,95.23,95.235,95.23,95.235,61800000.0
2008-11-24 06:01:00,95.23,95.23,95.205,95.215,25800000.0
2008-11-24 06:02:00,95.21,95.21,95.21,95.21,2400000.0
2008-11-24 06:03:00,95.205,95.205,95.2,95.2,4800000.0
2008-11-24 06:04:00,95.205,95.205,95.155,95.16,124600002.0
2008-11-24 06:05:00,95.165,95.18,95.165,95.17,224000000.0
2008-11-24 06:06:00,95.165,95.185,95.165,95.175,32000000.0
2008-11-24 06:07:00,95.17,95.18,95.17,95.18,20800000.0
2008-11-24 06:08:00,95.165,95.185,95.16,95.17,95600000.0
2008-11-24 06:09:00,95.165,95.18,95.165,95.18,19200000.0
2008-11-24 06:10:00,95.17,95.17,95.165,95.165,46800000.0
2008-11-24 06:11:00,95.165,95.185,95.165,95.185,12400000.0
2008-11-24 06:12:00,95.4,95.4,95.39,95.39,14400000.0
2008-11-24 06:13:00,95.18,95.185,95.18,95.185,14400000.0
2008-11-24 06:14:00,95.36,95.38,95.35,95.36,2400000.0
2008-11-24 06:15:00,95.19,95.19,95.19,95.19,2400000.0
2008-11-24 06:16:00,95.195,95.195,95.195,95.195,22000000.0
2008-11-24 06:17:00,95.205,95.27,95.205,95.255,74800000.0
2008-11-24 06:18:00,95.255,95.265,95.23,95.265,352200000.0
2008-11-24 06:19:00,95.26,95.275,95.25,95.25,86800001.0
2008-11-24 06:20:00,95.25,95.25,95.225,95.225,80800000.0
2008-11-24 06:21:00,95.225,95.235,95.225,95.235,76000000.0
2008-11-24 06:22:00,95.24,95.24,95.24,95.24,4800000.0
2008-11-24 06:23:00,95.23,95.235,95.23,95.235,9600000.0
2008-11-24 06:25:00,95.235,95.24,95.235,95.24,108400000.0
2008-11-24 06:26:00,95.24,95.25,95.235,95.235,104000000.0
2008-11-24 06:27:00,95.245,95.245,95.245,95.245,7200000.0
2008-11-24 06:28:00,95.24,95.25,95.24,95.245,19200000.0
2008-11-24 06:29:00,95.43,95.47,95.43,95.47,104000000.0
2008-11-24 06:30:00,95.235,95.255,95.235,95.255,104000000.0
2008-11-24 06:31:00,95.26,95.305,95.255,95.275,160800000.0
2008-11-24 06:32:00,95.275,95.32,95.225,95.225,353999999.0
2008-11-24 06:33:00,95.245,95.3,95.24,95.3,354200000.0
2008-11-24 06:34:00,95.305,95.345,95.285,95.315,213600000.0
2008-11-24 06:35:00,95.325,95.34,95.305,95.315,244200000.0
2008-11-24 06:36:00,95.315,95.375,95.315,95.375,209600000.0
2008-11-24 06:37:00,95.375,95.395,95.335,95.335,144600000.0
2008-11-24 06:38:00,95.345,95.375,95.285,95.335,138400000.0
2008-11-24 06:39:00,95.32,95.325,95.26,95.295,164000000.0
2008-11-24 06:40:00,95.28,95.395,95.28,95.385,200800000.0
2008-11-24 06:41:00,95.385,95.405,95.375,95.395,389200000.0
2008-11-24 06:42:00,95.395,95.43,95.395,95.405,262799999.0
2008-11-24 06:43:00,95.4,95.425,95.4,95.405,184400000.0
2008-11-24 06:44:00,95.405,95.41,95.4,95.4,26000000.0
2008-11-24 06:45:00,95.41,95.425,95.39,95.42,125800000.0
2008-11-24 06:46:00,95.425,95.44,95.425,95.44,87600000.0
2008-11-24 06:47:00,95.445,95.465,95.415,95.425,260400000.0
2008-11-24 06:48:00,95.425,95.475,95.425,95.465,157200000.0
2008-11-24 06:49:00,95.47,95.47,95.435,95.45,133600000.0
2008-11-24 06:50:00,95.46,95.465,95.41,95.465,193700000.0
2008-11-24 06:51:00,95.465,95.51,95.46,95.5,680199998.0
2008-11-24 06:52:00,95.5,95.565,95.49,95.5,759400000.0
2008-11-24 06:53:00,95.5,95.505,95.485,95.485,437200000.0
2008-11-24 06:54:00,95.49,95.505,95.465,95.465,377199998.0
2008-11-24 06:55:00,95.465,95.465,95.41,95.415,221100000.0
2008-11-24 06:56:00,95.395,95.41,95.385,95.385,178600002.0
2008-11-24 06:57:00,95.375,95.405,95.36,95.385,377000000.0
2008-11-24 06:58:00,95.38,95.405,95.38,95.405,22400000.0
2008-11-24 06:59:00,95.45,95.45,95.44,95.44,68800000.0
2008-11-24 07:00:00,95.405,95.415,95.405,95.41,68800000.0
2008-11-24 07:01:00,95.41,95.415,95.41,95.41,13600000.0
2008-11-24 07:02:00,95.415,95.44,95.415,95.425,50400000.0
2008-11-24 07:03:00,95.44,95.44,95.425,95.425,16000000.0
2008-11-24 07:04:00,95.435,95.435,95.42,95.42,10400000.0
2008-11-24 07:05:00,95.42,95.42,95.4,95.405,52400000.0
2008-11-24 07:06:00,95.4,95.4,95.355,95.39,115000000.0
2008-11-24 07:07:00,95.395,95.405,95.35,95.385,272000000.0
2008-11-24 07:08:00,95.395,95.395,95.355,95.375,203800000.0
2008-11-24 07:09:00,95.385,95.385,95.355,95.37,103800000.0
2008-11-24 07:10:00,95.385,95.39,95.345,95.355,253900000.0
2008-11-24 07:11:00,95.355,95.385,95.355,95.385,125600000.0
2008-11-24 07:12:00,95.385,95.395,95.385,95.385,204400000.0
2008-11-24 07:13:00,95.375,95.39,95.355,95.36,127200000.0
2008-11-24 07:14:00,95.36,95.365,95.36,95.36,176000000.0
2008-11-24 07:15:00,95.355,95.355,95.32,95.345,166400000.0
2008-11-24 07:16:00,95.345,95.38,95.34,95.365,173200000.0
2008-11-24 07:17:00,95.38,95.385,95.365,95.385,152400000.0
2008-11-24 07:18:00,95.385,95.405,95.385,95.395,71000000.0
2008-11-24 07:19:00,95.4,95.405,95.39,95.39,126200000.0
2008-11-24 07:20:00,95.39,95.475,95.39,95.435,295600001.0
2008-11-24 07:21:00,95.435,95.45,95.41,95.41,198200000.0
2008-11-24 07:22:00,95.41,95.42,95.385,95.39,180800000.0
2008-11-24 07:23:00,95.39,95.425,95.39,95.425,36600000.0
2008-11-24 07:24:00,95.37,95.38,95.37,95.37,81600000.0
2008-11-24 07:25:00,95.425,95.445,95.425,95.44,81600000.0
2008-11-24 07:26:00,95.435,95.435,95.405,95.415,283600000.0
2008-11-24 07:27:00,95.415,95.415,95.405,95.415,95600000.0
2008-11-24 07:28:00,95.41,95.425,95.41,95.415,207200000.0
2008-11-24 07:29:00,95.415,95.465,95.415,95.465,112600000.0
2008-11-24 07:30:00,95.33,95.33,95.33,95.33,69200000.0
2008-11-24 07:31:00,95.465,95.51,95.465,95.51,69200000.0
2008-11-24 07:32:00,95.51,95.525,95.485,95.495,158800000.0
2008-11-24 07:33:00,95.495,95.505,95.485,95.49,217200000.0
2008-11-24 07:34:00,95.485,95.485,95.485,95.485,7200000.0
2008-11-24 07:35:00,95.49,95.49,95.415,95.43,218200000.0
2008-11-24 07:36:00,95.43,95.45,95.425,95.45,207800000.0
2008-11-24 07:37:00,95.455,95.465,95.455,95.465,68400000.0
2008-11-24 07:38:00,95.465,95.47,95.395,95.405,384800003.0
2008-11-24 07:39:00,95.405,95.41,95.37,95.405,351000000.0
2008-11-24 07:40:00,95.405,95.42,95.385,95.405,262200000.0
2008-11-24 07:41:00,95.405,95.455,95.405,95.435,338200000.0
2008-11-24 07:42:00,95.435,95.475,95.435,95.475,185600000.0
2008-11-24 07:43:00,95.48,95.48,95.475,95.475,45600000.0
2008-11-24 07:44:00,95.485,95.495,95.47,95.475,137800000.0
2008-11-24 07:45:00,95.49,95.49,95.475,95.485,50400000.0
2008-11-24 07:46:00,95.475,95.485,95.42,95.435,273400000.0
2008-11-24 07:47:00,95.43,95.44,95.365,95.395,184000000.0
2008-11-24 07:48:00,95.385,95.4,95.375,95.375,118400000.0
2008-11-24 07:49:00,95.375,95.41,95.37,95.41,102700000.0
2008-11-24 07:50:00,95.405,95.44,95.405,95.425,148800000.0
2008-11-24 07:51:00,95.425,95.44,95.425,95.44,95600000.0
2008-11-24 07:52:00,95.44,95.475,95.44,95.445,181200000.0
2008-11-24 07:53:00,95.445,95.485,95.445,95.455,101200000.0
2008-11-24 07:54:00,95.455,95.465,95.45,95.455,24400000.0
2008-11-24 07:55:00,95.46,95.46,95.46,95.46,14400000.0
2008-11-24 07:56:00,95.465,95.475,95.455,95.455,112800000.0
2008-11-24 07:57:00,95.455,95.455,95.455,95.455,19200000.0
2008-11-24 07:58:00,95.455,95.455,95.425,95.425,78200000.0
2008-11-24 07:59:00,95.435,95.45,95.425,95.425,90200000.0
2008-11-24 08:00:00,95.44,95.445,95.42,95.44,43600000.0
2008-11-24 08:01:00,95.435,95.45,95.425,95.435,86800000.0
2008-11-24 08:02:00,95.43,95.445,95.415,95.415,331800000.0
2008-11-24 08:03:00,95.415,95.445,95.415,95.445,168600000.0
2008-11-24 08:04:00,95.445,95.445,95.415,95.415,246200000.0
2008-11-24 08:05:00,95.415,95.45,95.415,95.43,265600000.0
2008-11-24 08:06:00,95.415,95.425,95.345,95.395,272200000.0
2008-11-24 08:07:00,95.4,95.425,95.395,95.425,87600000.0
2008-11-24 08:08:00,95.425,95.435,95.405,95.405,80000000.0
2008-11-24 08:09:00,95.405,95.405,95.405,95.405,13200000.0
2008-11-24 08:10:00,95.405,95.415,95.405,95.41,59200000.0
2008-11-24 08:11:00,95.41,95.41,95.41,95.41,4000000.0
2008-11-24 08:12:00,95.26,95.31,95.25,95.29,11200000.0
2008-11-24 08:13:00,95.415,95.425,95.415,95.425,11200000.0
2008-11-24 08:14:00,95.415,95.425,95.415,95.415,133200000.0
2008-11-24 08:15:00,95.415,95.415,95.4,95.4,252400000.0
2008-11-24 08:16:00,95.395,95.395,95.38,95.38,137000000.0
2008-11-24 08:17:00,95.375,95.385,95.375,95.385,27200000.0
2008-11-24 08:18:00,95.395,95.405,95.275,95.275,358600000.0
2008-11-24 08:19:00,95.275,95.295,95.215,95.285,483000002.0
2008-11-24 08:20:00,95.3,95.36,95.265,95.33,453000000.0
2008-11-24 08:21:00,95.325,95.345,95.325,95.335,141600000.0
2008-11-24 08:22:00,95.335,95.34,95.33,95.335,118000000.0
2008-11-24 08:23:00,95.335,95.375,95.335,95.37,395200000.0
2008-11-24 08:24:00,95.37,95.38,95.36,95.36,168800000.0
2008-11-24 08:25:00,95.355,95.375,95.34,95.35,279400000.0
2008-11-24 08:26:00,95.365,95.365,95.26,95.265,573999999.0
2008-11-24 08:27:00,95.28,95.29,95.28,95.28,71200000.0
2008-11-24 08:28:00,95.28,95.29,95.28,95.285,34800000.0
2008-11-24 08:29:00,95.29,95.355,95.29,95.34,220000000.0
2008-11-24 08:30:00,95.34,95.34,95.325,95.325,28000000.0
2008-11-24 08:31:00,95.325,95.325,95.325,95.325,30000000.0
2008-11-24 08:32:00,95.315,95.32,95.27,95.27,156000000.0
2008-11-24 08:33:00,95.27,95.28,95.265,95.28,41200000.0
2008-11-24 08:34:00,95.285,95.315,95.255,95.295,218800000.0
2008-11-24 08:35:00,95.29,95.395,95.255,95.255,535500000.0
2008-11-24 08:36:00,95.255,95.255,95.255,95.255,52800000.0
2008-11-24 08:37:00,95.255,95.28,95.255,95.275,139800000.0
2008-11-24 08:38:00,95.275,95.29,95.27,95.285,50400000.0
2008-11-24 08:39:00,95.275,95.285,95.25,95.26,265400000.0
2008-11-24 08:40:00,95.265,95.275,95.255,95.275,76800000.0
2008-11-24 08:41:00,95.265,95.275,95.26,95.275,186600000.0
2008-11-24 08:42:00,95.275,95.3,95.265,95.3,158400000.0
2008-11-24 08:43:00,95.305,95.31,95.26,95.285,525399998.0
2008-11-24 08:44:00,95.275,95.33,95.275,95.315,285999999.0
2008-11-24 08:45:00,95.315,95.335,95.31,95.335,60400000.0
2008-11-24 08:46:00,95.33,95.335,95.315,95.335,80400000.0
2008-11-24 08:47:00,95.335,95.38,95.335,95.375,222000000.0
2008-11-24 08:48:00,95.37,95.425,95.365,95.425,318000000.0
2008-11-24 08:49:00,95.425,95.44,95.405,95.415,392800001.0
2008-11-24 08:50:00,95.415,95.475,95.415,95.475,403200000.0
2008-11-24 08:51:00,95.475,95.5,95.47,95.485,127600000.0
2008-11-24 08:52:00,95.495,95.52,95.465,95.465,128000001.0
2008-11-24 08:53:00,95.465,95.505,95.465,95.505,117200000.0
2008-11-24 08:54:00,95.505,95.515,95.46,95.485,313600001.0
2008-11-24 08:55:00,95.49,95.49,95.44,95.445,228400001.0
2008-11-24 08:56:00,95.45,95.465,95.42,95.425,234600002.0
2008-11-24 08:57:00,95.435,95.45,95.36,95.4,260400001.0
2008-11-24 08:58:00,95.405,95.43,95.35,95.355,480600002.0
2008-11-24 08:59:00,95.355,95.43,95.35,95.365,558600004.0
2008-11-24 09:00:00,95.365,95.39,95.34,95.355,173800000.0
2008-11-24 09:01:00,95.36,95.39,95.36,95.375,194600000.0
2008-11-24 09:02:00,95.375,95.375,95.365,95.365,12000000.0
2008-11-24 09:03:00,95.365,95.37,95.36,95.365,53200000.0
2008-11-24 09:04:00,95.375,95.375,95.325,95.335,156000000.0
2008-11-24 09:05:00,95.335,95.335,95.28,95.285,122800000.0
2008-11-24 09:06:00,95.285,95.305,95.285,95.305,44400000.0
2008-11-24 09:07:00,95.305,95.315,95.285,95.305,192600000.0
2008-11-24 09:08:00,95.305,95.305,95.255,95.285,295400000.0
2008-11-24 09:09:00,95.285,95.29,95.26,95.26,295200000.0
2008-11-24 09:10:00,95.26,95.275,95.215,95.25,348400000.0
2008-11-24 09:11:00,95.235,95.245,95.225,95.245,418600000.0
2008-11-24 09:12:00,95.245,95.305,95.245,95.285,326400000.0
2008-11-24 09:13:00,95.285,95.305,95.26,95.3,433200000.0
2008-11-24 09:14:00,95.29,95.29,95.27,95.275,184000000.0
2008-11-24 09:15:00,95.275,95.28,95.25,95.27,277600001.0
2008-11-24 09:16:00,95.255,95.3,95.255,95.29,371800000.0
2008-11-24 09:17:00,95.285,95.29,95.285,95.285,38400000.0
2008-11-24 09:18:00,95.28,95.28,95.24,95.245,243000000.0
2008-11-24 09:19:00,95.24,95.24,95.205,95.205,200600001.0
2008-11-24 09:20:00,95.22,95.235,95.19,95.195,407600000.0
2008-11-24 09:21:00,95.195,95.225,95.19,95.215,291800000.0
2008-11-24 09:22:00,95.215,95.275,95.205,95.265,341800000.0
2008-11-24 09:23:00,95.26,95.28,95.245,95.245,323000000.0
2008-11-24 09:24:00,95.245,95.255,95.225,95.225,926599998.0
2008-11-24 09:25:00,95.225,95.235,95.21,95.235,481799998.0
2008-11-24 09:26:00,95.245,95.245,95.225,95.225,440200000.0
2008-11-24 09:27:00,95.225,95.25,95.215,95.25,453799998.0
2008-11-24 09:28:00,95.25,95.255,95.24,95.255,53200000.0
2008-11-24 09:29:00,95.26,95.28,95.26,95.28,124000000.0
2008-11-24 09:30:00,95.28,95.31,95.275,95.295,394400000.0
2008-11-24 09:31:00,95.295,95.365,95.29,95.295,638200000.0
2008-11-24 09:32:00,95.295,95.335,95.27,95.33,296600001.0
2008-11-24 09:33:00,95.33,95.37,95.33,95.345,254000000.0
2008-11-24 09:34:00,95.345,95.345,95.295,95.3,526799999.0
2008-11-24 09:35:00,95.3,95.325,95.27,95.29,730000002.0
2008-11-24 09:36:00,95.29,95.31,95.285,95.31,268800001.0
2008-11-24 09:37:00,95.31,95.31,95.285,95.295,327400000.0
2008-11-24 09:38:00,95.295,95.295,95.285,95.285,159599998.0
2008-11-24 09:39:00,95.285,95.285,95.26,95.275,532000001.0
2008-11-24 09:40:00,95.27,95.28,95.265,95.27,249600000.0
2008-11-24 09:41:00,95.27,95.31,95.27,95.3,528800000.0
2008-11-24 09:42:00,95.3,95.31,95.285,95.285,314400000.0
2008-11-24 09:43:00,95.285,95.29,95.255,95.275,713000001.0
2008-11-24 09:44:00,95.27,95.31,95.27,95.31,658200003.0
2008-11-24 09:45:00,95.31,95.37,95.305,95.37,670400003.0
2008-11-24 09:46:00,95.37,95.385,95.32,95.325,436600001.0
2008-11-24 09:47:00,95.325,95.33,95.295,95.3,362800000.0
2008-11-24 09:48:00,95.305,95.32,95.295,95.295,253600000.0
2008-11-24 09:49:00,95.295,95.31,95.285,95.29,362200002.0
2008-11-24 09:50:00,95.29,95.31,95.265,95.27,784800003.0
2008-11-24 09:51:00,95.27,95.29,95.27,95.285,396600004.0
2008-11-24 09:52:00,95.28,95.29,95.21,95.21,304200000.0
2008-11-24 09:53:00,95.21,95.235,95.195,95.205,476200001.0
2008-11-24 09:54:00,95.2,95.205,95.175,95.18,470400002.0
2008-11-24 09:55:00,95.18,95.195,95.13,95.185,509300002.0
2008-11-24 09:56:00,95.195,95.205,95.15,95.205,463900000.0
2008-11-24 09:57:00,95.2,95.205,95.14,95.14,566900000.0
2008-11-24 09:58:00,95.14,95.145,95.125,95.13,702199997.0
2008-11-24 09:59:00,95.135,95.155,95.13,95.145,490000000.0
2008-11-24 10:00:00,95.15,95.16,95.09,95.16,813800001.0
2008-11-24 10:01:00,95.165,95.18,95.165,95.17,289900000.0
2008-11-24 10:02:00,95.17,95.205,95.16,95.2,554600003.0
2008-11-24 10:03:00,95.2,95.24,95.18,95.18,721199999.0
2008-11-24 10:04:00,95.185,95.21,95.135,95.14,455700000.0
2008-11-24 10:05:00,95.145,95.21,95.135,95.19,348199999.0
2008-11-24 10:06:00,95.19,95.195,95.17,95.175,266799999.0
2008-11-24 10:07:00,95.175,95.175,95.12,95.12,573900000.0
2008-11-24 10:08:00,95.11,95.13,95.1,95.13,830199998.0
2008-11-24 10:09:00,95.13,95.14,95.12,95.135,644800002.0
2008-11-24 10:10:00,95.135,95.19,95.13,95.19,1075200008.0
2008-11-24 10:11:00,95.19,95.24,95.175,95.175,1009600005.0
2008-11-24 10:12:00,95.185,95.22,95.175,95.21,753400007.0
2008-11-24 10:13:00,95.2,95.23,95.2,95.23,484399998.0
2008-11-24 10:14:00,95.23,95.23,95.19,95.205,650800003.0
2008-11-24 10:15:00,95.205,95.27,95.205,95.27,983200006.0
2008-11-24 10:16:00,95.27,95.31,95.27,95.285,1015600003.0
2008-11-24 10:17:00,95.28,95.29,95.24,95.28,243799999.0
2008-11-24 10:18:00,95.28,95.295,95.175,95.21,224000000.0
2008-11-24 10:19:00,95.205,95.24,95.18,95.235,551999999.0
2008-11-24 10:20:00,95.235,95.26,95.225,95.23,808600001.0
2008-11-24 10:21:00,95.23,95.3,95.23,95.24,993000000.0
2008-11-24 10:22:00,95.24,95.275,95.23,95.25,1117600002.0
2008-11-24 10:23:00,95.25,95.28,95.245,95.25,1051800001.0
2008-11-24 10:24:00,95.25,95.25,95.18,95.19,1094900002.0
2008-11-24 10:25:00,95.19,95.21,95.19,95.2,515399999.0
2008-11-24 10:26:00,95.2,95.205,95.19,95.205,132400000.0
2008-11-24 10:27:00,95.2,95.25,95.2,95.25,339000000.0
2008-11-24 10:28:00,95.25,95.255,95.215,95.22,737100006.0
2008-11-24 10:29:00,95.22,95.26,95.22,95.25,715999994.0
2008-11-24 10:30:00,95.255,95.26,95.25,95.26,177200000.0
2008-11-24 10:31:00,95.255,95.26,95.215,95.215,562600000.0
2008-11-24 10:32:00,95.22,95.26,95.21,95.22,879599999.0
2008-11-24 10:33:00,95.22,95.22,95.21,95.21,657999996.0
2008-11-24 10:34:00,95.21,95.245,95.21,95.23,738400003.0
2008-11-24 10:35:00,95.22,95.22,95.2,95.2,747199996.0
2008-11-24 10:36:00,95.2,95.24,95.2,95.225,658999999.0
2008-11-24 10:37:00,95.22,95.24,95.22,95.23,593200007.0
2008-11-24 10:38:00,95.23,95.24,95.22,95.235,360000001.0
2008-11-24 10:39:00,95.235,95.245,95.22,95.235,298000000.0
2008-11-24 10:40:00,95.235,95.245,95.235,95.245,67400000.0
2008-11-24 10:41:00,95.25,95.26,95.23,95.25,319800001.0
2008-11-24 10:42:00,95.25,95.28,95.245,95.28,464000001.0
2008-11-24 10:43:00,95.27,95.27,95.225,95.25,730800000.0
2008-11-24 10:44:00,95.25,95.25,95.23,95.235,765200000.0
2008-11-24 10:45:00,95.24,95.255,95.205,95.24,661400000.0
2008-11-24 10:46:00,95.24,95.24,95.2,95.24,410299999.0
2008-11-24 10:47:00,95.245,95.27,95.24,95.255,306400000.0
2008-11-24 10:48:00,95.26,95.275,95.23,95.235,490600002.0
2008-11-24 10:49:00,95.235,95.245,95.23,95.235,351200002.0
2008-11-24 10:50:00,95.235,95.25,95.22,95.23,785200003.0
2008-11-24 10:51:00,95.23,95.29,95.225,95.27,540599999.0
2008-11-24 10:52:00,95.27,95.275,95.255,95.265,279000002.0
2008-11-24 10:53:00,95.265,95.295,95.24,95.24,586300003.0
2008-11-24 10:54:00,95.24,95.24,95.21,95.23,556500001.0
2008-11-24 10:55:00,95.225,95.255,95.22,95.255,265000000.0
2008-11-24 10:56:00,95.255,95.29,95.255,95.27,556300004.0
2008-11-24 10:57:00,95.27,95.305,95.27,95.285,298200000.0
2008-11-24 10:58:00,95.29,95.29,95.24,95.25,918700002.0
2008-11-24 10:59:00,95.25,95.255,95.25,95.25,329200000.0
2008-11-24 11:00:00,95.25,95.25,95.17,95.23,879200000.0
2008-11-24 11:01:00,95.23,95.25,95.205,95.225,721600000.0
2008-11-24 11:02:00,95.225,95.26,95.185,95.24,774700001.0
2008-11-24 11:03:00,95.24,95.24,95.2,95.235,538100001.0
2008-11-24 11:04:00,95.235,95.235,95.17,95.17,517700002.0
2008-11-24 11:05:00,95.175,95.205,95.17,95.205,298300001.0
2008-11-24 11:06:00,95.205,95.23,95.205,95.205,220800000.0
2008-11-24 11:07:00,95.21,95.225,95.2,95.22,360900002.0
2008-11-24 11:08:00,95.225,95.225,95.16,95.16,502900000.0
2008-11-24 11:09:00,95.16,95.22,95.16,95.21,856700000.0
2008-11-24 11:10:00,95.21,95.215,95.17,95.185,802700001.0
2008-11-24 11:11:00,95.185,95.19,95.155,95.165,500500000.0
2008-11-24 11:12:00,95.165,95.29,95.165,95.215,712200004.0
2008-11-24 11:13:00,95.21,95.245,95.205,95.22,572800002.0
2008-11-24 11:14:00,95.22,95.23,95.17,95.23,1104000006.0
2008-11-24 11:15:00,95.23,95.255,95.23,95.24,785200002.0
2008-11-24 11:16:00,95.24,95.29,95.22,95.29,1097800008.0
2008-11-24 11:17:00,95.28,95.305,95.23,95.285,1084800008.0
2008-11-24 11:18:00,95.285,95.3,95.285,95.29,513299999.0
2008-11-24 11:19:00,95.285,95.29,95.275,95.28,345200000.0
2008-11-24 11:20:00,95.28,95.28,95.28,95.28,171200001.0
2008-11-24 11:21:00,95.28,95.3,95.28,95.295,249500001.0
2008-11-24 11:22:00,95.295,95.335,95.295,95.31,659300002.0
2008-11-24 11:23:00,95.31,95.325,95.29,95.325,499599999.0
2008-11-24 11:24:00,95.33,95.35,95.325,95.345,721600000.0
2008-11-24 11:25:00,95.345,95.395,95.335,95.36,422199999.0
2008-11-24 11:26:00,95.37,95.395,95.355,95.395,720500002.0
2008-11-24 11:27:00,95.395,95.395,95.38,95.385,634400000.0
2008-11-24 11:28:00,95.385,95.4,95.375,95.38,570800001.0
2008-11-24 11:29:00,95.375,95.395,95.37,95.375,690800000.0
2008-11-24 11:30:00,95.37,95.385,95.365,95.38,213900000.0
2008-11-24 11:31:00,95.385,95.395,95.37,95.38,448900000.0
2008-11-24 11:32:00,95.38,95.39,95.365,95.38,408000000.0
2008-11-24 11:33:00,95.38,95.395,95.38,95.39,334800002.0
2008-11-24 11:34:00,95.39,95.41,95.38,95.385,653000000.0
2008-11-24 11:35:00,95.385,95.4,95.35,95.36,762000003.0
2008-11-24 11:36:00,95.36,95.42,95.35,95.4,723400003.0
2008-11-24 11:37:00,95.4,95.43,95.36,95.42,868800001.0
2008-11-24 11:38:00,95.42,95.435,95.4,95.4,776800003.0
2008-11-24 11:39:00,95.4,95.4,95.39,95.39,712200000.0
2008-11-24 11:40:00,95.39,95.39,95.365,95.365,610800000.0
2008-11-24 11:41:00,95.365,95.42,95.35,95.41,697200000.0
2008-11-24 11:42:00,95.41,95.41,95.39,95.39,832200002.0
2008-11-24 11:43:00,95.39,95.42,95.39,95.415,401200001.0
2008-11-24 11:44:00,95.415,95.42,95.39,95.41,426600000.0
2008-11-24 11:45:00,95.41,95.43,95.39,95.415,944999999.0
2008-11-24 11:46:00,95.415,95.46,95.41,95.43,1196600008.0
2008-11-24 11:47:00,95.435,95.44,95.415,95.435,671600005.0
2008-11-24 11:48:00,95.435,95.47,95.415,95.47,552200001.0
2008-11-24 11:49:00,95.47,95.47,95.45,95.465,824699993.0
2008-11-24 11:50:00,95.465,95.475,95.46,95.47,955400004.0
2008-11-24 11:51:00,95.465,95.465,95.44,95.45,489199999.0
2008-11-24 11:52:00,95.45,95.46,95.38,95.4,840000005.0
2008-11-24 11:53:00,95.4,95.42,95.39,95.415,916200002.0
2008-11-24 11:54:00,95.41,95.43,95.37,95.37,1080600005.0
2008-11-24 11:55:00,95.37,95.37,95.295,95.35,1035800000.0
2008-11-24 11:56:00,95.34,95.405,95.325,95.4,1034400008.0
2008-11-24 11:57:00,95.395,95.4,95.355,95.37,931299999.0
2008-11-24 11:58:00,95.365,95.365,95.32,95.355,415200000.0
2008-11-24 11:59:00,95.355,95.37,95.325,95.37,346900000.0
2008-11-24 12:00:00,95.37,95.39,95.365,95.39,446400000.0
2008-11-24 12:01:00,95.39,95.39,95.37,95.39,277100000.0
2008-11-24 12:02:00,95.39,95.39,95.355,95.38,577400000.0
2008-11-24 12:03:00,95.38,95.385,95.36,95.36,405900000.0
2008-11-24 12:04:00,95.355,95.38,95.355,95.37,306600000.0
2008-11-24 12:05:00,95.37,95.37,95.345,95.35,246800000.0
2008-11-24 12:06:00,95.35,95.36,95.35,95.355,95200000.0
2008-11-24 12:07:00,95.355,95.355,95.335,95.335,156900000.0
2008-11-24 12:08:00,95.335,95.34,95.32,95.325,191400000.0
2008-11-24 12:09:00,95.325,95.37,95.295,95.37,448500000.0
2008-11-24 12:10:00,95.37,95.375,95.305,95.335,684400000.0
2008-11-24 12:11:00,95.335,95.38,95.32,95.36,459800000.0
2008-11-24 12:12:00,95.36,95.38,95.34,95.36,498600000.0
2008-11-24 12:13:00,95.365,95.4,95.365,95.38,545000000.0
2008-11-24 12:14:00,95.37,95.4,95.365,95.38,439200000.0
2008-11-24 12:15:00,95.38,95.43,95.345,95.42,726300000.0
2008-11-24 12:16:00,95.415,95.44,95.41,95.42,350200000.0
2008-11-24 12:17:00,95.42,95.425,95.39,95.39,492600000.0
2008-11-24 12:18:00,95.39,95.395,95.37,95.37,422000000.0
2008-11-24 12:19:00,95.375,95.385,95.33,95.38,511400000.0
2008-11-24 12:20:00,95.385,95.385,95.345,95.36,719600000.0
2008-11-24 12:21:00,95.36,95.4,95.355,95.39,735200001.0
2008-11-24 12:22:00,95.39,95.395,95.345,95.35,519400000.0
2008-11-24 12:23:00,95.345,95.37,95.34,95.365,323200001.0
2008-11-24 12:24:00,95.36,95.37,95.35,95.35,325600000.0
2008-11-24 12:25:00,95.355,95.355,95.355,95.355,16800000.0
2008-11-24 12:26:00,95.355,95.36,95.35,95.35,300000000.0
2008-11-24 12:27:00,95.35,95.35,95.3,95.31,497199999.0
2008-11-24 12:28:00,95.315,95.325,95.31,95.32,270400000.0
2008-11-24 12:29:00,95.32,95.33,95.315,95.32,235200000.0
2008-11-24 12:30:00,95.32,95.32,95.265,95.27,543200000.0
2008-11-24 12:31:00,95.28,95.285,95.28,95.28,603400001.0
2008-11-24 12:32:00,95.28,95.29,95.275,95.29,646000001.0
2008-11-24 12:33:00,95.285,95.29,95.28,95.285,208400000.0
2008-11-24 12:34:00,95.285,95.285,95.26,95.26,356000000.0
2008-11-24 12:35:00,95.26,95.26,95.21,95.25,638600000.0
2008-11-24 12:36:00,95.25,95.25,95.21,95.23,737200000.0
2008-11-24 12:37:00,95.23,95.23,95.2,95.21,541600000.0
2008-11-24 12:38:00,95.21,95.21,95.17,95.17,434400000.0
2008-11-24 12:39:00,95.17,95.215,95.17,95.215,529999998.0
2008-11-24 12:40:00,95.22,95.24,95.22,95.23,223600000.0
2008-11-24 12:41:00,95.22,95.235,95.22,95.23,174800000.0
2008-11-24 12:42:00,95.23,95.24,95.205,95.24,828000003.0
2008-11-24 12:43:00,95.23,95.245,95.225,95.23,429400004.0
2008-11-24 12:44:00,95.23,95.235,95.22,95.22,341600002.0
2008-11-24 12:45:00,95.22,95.24,95.215,95.24,400000000.0
2008-11-24 12:46:00,95.24,95.265,95.23,95.25,220400000.0
2008-11-24 12:47:00,95.25,95.27,95.23,95.24,349599999.0
2008-11-24 12:48:00,95.24,95.26,95.235,95.245,323700000.0
2008-11-24 12:49:00,95.24,95.255,95.24,95.25,103200000.0
2008-11-24 12:50:00,95.245,95.265,95.245,95.265,116000000.0
2008-11-24 12:51:00,95.255,95.26,95.255,95.26,32000000.0
2008-11-24 12:52:00,95.26,95.265,95.255,95.26,153600000.0
2008-11-24 12:53:00,95.255,95.255,95.2,95.24,544400001.0
2008-11-24 12:54:00,95.24,95.25,95.24,95.245,533600000.0
2008-11-24 12:55:00,95.245,95.25,95.18,95.185,456000003.0
2008-11-24 12:56:00,95.185,95.195,95.18,95.185,349200001.0
2008-11-24 12:57:00,95.185,95.2,95.185,95.185,489600000.0
2008-11-24 12:58:00,95.185,95.185,95.155,95.17,400599999.0
2008-11-24 12:59:00,95.175,95.2,95.155,95.155,495500001.0
2008-11-24 13:00:00,95.15,95.21,95.15,95.2,415499999.0
2008-11-24 13:01:00,95.2,95.23,95.195,95.23,199799999.0
2008-11-24 13:02:00,95.23,95.265,95.19,95.2,670600000.0
2008-11-24 13:03:00,95.2,95.205,95.185,95.195,501999999.0
2008-11-24 13:04:00,95.195,95.25,95.195,95.245,822600000.0
2008-11-24 13:05:00,95.245,95.265,95.24,95.265,402200001.0
2008-11-24 13:06:00,95.26,95.265,95.245,95.25,372400000.0
2008-11-24 13:07:00,95.25,95.25,95.2,95.23,744000000.0
2008-11-24 13:08:00,95.23,95.265,95.22,95.265,454800005.0
2008-11-24 13:09:00,95.265,95.305,95.255,95.28,611800000.0
2008-11-24 13:10:00,95.275,95.305,95.255,95.3,618800000.0
2008-11-24 13:11:00,95.305,95.325,95.28,95.31,801000002.0
2008-11-24 13:12:00,95.285,95.315,95.28,95.3,458800000.0
2008-11-24 13:13:00,95.295,95.37,95.295,95.35,512400001.0
2008-11-24 13:14:00,95.35,95.35,95.325,95.34,308800000.0
2008-11-24 13:15:00,95.34,95.365,95.34,95.35,248000000.0
2008-11-24 13:16:00,95.355,95.355,95.315,95.32,325600000.0
2008-11-24 13:17:00,95.325,95.35,95.325,95.335,633599999.0
2008-11-24 13:18:00,95.335,95.34,95.32,95.335,409200000.0
2008-11-24 13:19:00,95.335,95.34,95.295,95.305,431400000.0
2008-11-24 13:20:00,95.31,95.34,95.31,95.325,448200001.0
2008-11-24 13:21:00,95.325,95.355,95.315,95.335,659199998.0
2008-11-24 13:22:00,95.34,95.35,95.31,95.31,641199999.0
2008-11-24 13:23:00,95.31,95.34,95.31,95.335,343600000.0
2008-11-24 13:24:00,95.335,95.345,95.31,95.315,654799999.0
2008-11-24 13:25:00,95.31,95.325,95.3,95.305,556800000.0
2008-11-24 13:26:00,95.305,95.345,95.295,95.315,363200001.0
2008-11-24 13:27:00,95.315,95.35,95.31,95.32,561000001.0
2008-11-24 13:28:00,95.32,95.36,95.31,95.32,513600000.0
2008-11-24 13:29:00,95.32,95.335,95.3,95.31,819800000.0
2008-11-24 13:30:00,95.31,95.32,95.29,95.31,524000000.0
2008-11-24 13:31:00,95.31,95.31,95.285,95.29,325200000.0
2008-11-24 13:32:00,95.29,95.3,95.28,95.29,387600000.0
2008-11-24 13:33:00,95.285,95.29,95.265,95.265,368000000.0
2008-11-24 13:34:00,95.265,95.34,95.265,95.29,545000000.0
2008-11-24 13:35:00,95.29,95.3,95.28,95.295,337999999.0
2008-11-24 13:36:00,95.295,95.32,95.295,95.295,334900000.0
2008-11-24 13:37:00,95.295,95.355,95.295,95.355,590400007.0
2008-11-24 13:38:00,95.355,95.4,95.345,95.4,568200000.0
2008-11-24 13:39:00,95.4,95.415,95.335,95.36,545600002.0
2008-11-24 13:40:00,95.355,95.365,95.335,95.345,530000000.0
2008-11-24 13:41:00,95.345,95.36,95.345,95.36,224800000.0
2008-11-24 13:42:00,95.36,95.36,95.335,95.345,515599998.0
2008-11-24 13:43:00,95.34,95.36,95.335,95.36,290399999.0
2008-11-24 13:44:00,95.36,95.36,95.34,95.345,231599999.0
2008-11-24 13:45:00,95.345,95.35,95.28,95.285,397600000.0
2008-11-24 13:46:00,95.285,95.33,95.285,95.305,653200000.0
2008-11-24 13:47:00,95.305,95.34,95.305,95.33,343800000.0
2008-11-24 13:48:00,95.33,95.36,95.325,95.355,266000000.0
2008-11-24 13:49:00,95.35,95.37,95.315,95.37,424800000.0
2008-11-24 13:50:00,95.37,95.375,95.355,95.355,341599999.0
2008-11-24 13:51:00,95.36,95.385,95.35,95.36,621799995.0
2008-11-24 13:52:00,95.365,95.365,95.31,95.34,419200000.0
2008-11-24 13:53:00,95.34,95.38,95.34,95.38,323999997.0
2008-11-24 13:54:00,95.385,95.44,95.385,95.395,651999999.0
2008-11-24 13:55:00,95.395,95.43,95.38,95.42,485200000.0
2008-11-24 13:56:00,95.42,95.45,95.41,95.41,414400000.0
2008-11-24 13:57:00,95.4,95.41,95.365,95.38,609800000.0
2008-11-24 13:58:00,95.385,95.425,95.385,95.41,376000000.0
2008-11-24 13:59:00,95.41,95.445,95.395,95.435,342600000.0
2008-11-24 14:00:00,95.45,95.47,95.44,95.46,517399998.0
2008-11-24 14:01:00,95.46,95.465,95.4,95.455,642500000.0
2008-11-24 14:02:00,95.455,95.48,95.45,95.47,930000000.0
2008-11-24 14:03:00,95.47,95.475,95.445,95.47,266600000.0
2008-11-24 14:04:00,95.47,95.47,95.445,95.455,466599996.0
2008-11-24 14:05:00,95.455,95.47,95.45,95.465,550599996.0
2008-11-24 14:06:00,95.465,95.575,95.465,95.52,1055800000.0
2008-11-24 14:07:00,95.525,95.535,95.48,95.52,531599997.0
2008-11-24 14:08:00,95.52,95.565,95.51,95.55,691299999.0
2008-11-24 14:09:00,95.53,95.57,95.52,95.545,946099999.0
2008-11-24 14:10:00,95.535,95.56,95.53,95.56,667200004.0
2008-11-24 14:11:00,95.56,95.56,95.545,95.545,216999998.0
2008-11-24 14:12:00,95.555,95.555,95.535,95.55,404200002.0
2008-11-24 14:13:00,95.56,95.575,95.55,95.555,335999999.0
2008-11-24 14:14:00,95.555,95.575,95.53,95.56,626300007.0
2008-11-24 14:15:00,95.56,95.58,95.55,95.565,535200000.0
2008-11-24 14:16:00,95.565,95.58,95.55,95.55,439799999.0
2008-11-24 14:17:00,95.55,95.55,95.5,95.505,310100001.0
2008-11-24 14:18:00,95.5,95.52,95.46,95.52,760500000.0
2008-11-24 14:19:00,95.515,95.545,95.51,95.535,404600000.0
2008-11-24 14:20:00,95.54,95.54,95.535,95.535,61800000.0
2008-11-24 14:21:00,95.535,95.565,95.535,95.55,300800000.0
2008-11-24 14:22:00,95.55,95.55,95.505,95.51,389800001.0
2008-11-24 14:23:00,95.51,95.52,95.5,95.515,461800000.0
2008-11-24 14:24:00,95.51,95.515,95.47,95.515,644800004.0
2008-11-24 14:25:00,95.515,95.545,95.515,95.545,391200000.0
2008-11-24 14:26:00,95.55,95.56,95.53,95.555,535800000.0
2008-11-24 14:27:00,95.555,95.555,95.5,95.51,533800001.0
2008-11-24 14:28:00,95.51,95.515,95.46,95.49,880600000.0
2008-11-24 14:29:00,95.49,95.51,95.48,95.5,425000000.0
2008-11-24 14:30:00,95.5,95.555,95.5,95.555,446800000.0
2008-11-24 14:31:00,95.565,95.58,95.545,95.56,1137200002.0
2008-11-24 14:32:00,95.56,95.655,95.55,95.645,735400003.0
2008-11-24 14:33:00,95.645,95.71,95.64,95.685,939199997.0
2008-11-24 14:34:00,95.685,95.685,95.635,95.67,741999995.0
2008-11-24 14:35:00,95.67,95.675,95.63,95.66,755399993.0
2008-11-24 14:36:00,95.665,95.71,95.64,95.69,1019999991.0
2008-11-24 14:37:00,95.69,95.71,95.675,95.71,1029799992.0
2008-11-24 14:38:00,95.71,95.715,95.625,95.655,833599999.0
2008-11-24 14:39:00,95.655,95.67,95.64,95.66,670399995.0
2008-11-24 14:40:00,95.66,95.66,95.615,95.63,732199999.0
2008-11-24 14:41:00,95.63,95.68,95.62,95.665,873999993.0
2008-11-24 14:42:00,95.655,95.7,95.64,95.68,873799996.0
2008-11-24 14:43:00,95.685,95.685,95.67,95.68,510199998.0
2008-11-24 14:44:00,95.68,95.8,95.68,95.79,687399996.0
2008-11-24 14:45:00,95.79,95.89,95.77,95.86,1066600000.0
2008-11-24 14:46:00,95.855,95.9,95.805,95.89,916100000.0
2008-11-24 14:47:00,95.895,95.93,95.86,95.86,718099999.0
2008-11-24 14:48:00,95.85,95.85,95.765,95.765,765999997.0
2008-11-24 14:49:00,95.765,95.785,95.725,95.725,620200000.0
2008-11-24 14:50:00,95.725,95.74,95.72,95.72,360600000.0
2008-11-24 14:51:00,95.72,95.755,95.705,95.735,430600000.0
2008-11-24 14:52:00,95.735,95.75,95.715,95.715,364900000.0
2008-11-24 14:53:00,95.735,95.785,95.715,95.78,427799999.0
2008-11-24 14:54:00,95.78,95.795,95.725,95.74,341199999.0
2008-11-24 14:55:00,95.725,95.74,95.71,95.72,362199999.0
2008-11-24 14:56:00,95.72,96.055,95.72,95.76,671300001.0
2008-11-24 14:57:00,95.76,95.81,95.74,95.79,863400000.0
2008-11-24 14:58:00,95.79,95.8,95.75,95.76,1062399999.0
2008-11-24 14:59:00,95.76,95.785,95.755,95.775,762999998.0
2008-11-24 15:00:00,95.785,95.83,95.78,95.79,1011799996.0
2008-11-24 15:01:00,95.79,95.795,95.76,95.77,649199996.0
2008-11-24 15:02:00,95.77,95.78,95.755,95.76,586799999.0
2008-11-24 15:03:00,95.76,95.845,95.755,95.82,775399999.0
2008-11-24 15:04:00,95.82,95.87,95.805,95.86,558200000.0
2008-11-24 15:05:00,95.86,95.875,95.825,95.875,572499999.0
2008-11-24 15:06:00,95.87,95.935,95.865,95.935,330400000.0
2008-11-24 15:07:00,95.93,95.935,95.85,95.88,670899998.0
2008-11-24 15:08:00,95.895,95.91,95.85,95.86,621500000.0
2008-11-24 15:09:00,95.86,95.935,95.86,95.91,522200000.0
2008-11-24 15:10:00,95.905,95.93,95.885,95.92,451800000.0
2008-11-24 15:11:00,95.92,95.975,95.905,95.96,694900000.0
2008-11-24 15:12:00,95.96,95.965,95.935,95.935,566600002.0
2008-11-24 15:13:00,95.94,95.96,95.915,95.92,626599999.0
2008-11-24 15:14:00,95.925,95.93,95.89,95.9,589200000.0
2008-11-24 15:15:00,95.91,95.92,95.89,95.905,279599998.0
2008-11-24 15:16:00,95.905,95.905,95.87,95.89,569600000.0
2008-11-24 15:17:00,95.89,95.905,95.86,95.89,472000000.0
2008-11-24 15:18:00,95.89,95.89,95.81,95.835,361200001.0
2008-11-24 15:19:00,95.835,95.85,95.82,95.84,398600000.0
2008-11-24 15:20:00,95.84,95.86,95.815,95.85,590400000.0
2008-11-24 15:21:00,95.85,95.895,95.85,95.885,657999999.0
2008-11-24 15:22:00,95.885,95.93,95.88,95.92,563200000.0
2008-11-24 15:23:00,95.92,95.935,95.91,95.935,496800000.0
2008-11-24 15:24:00,95.935,95.97,95.93,95.94,359200000.0
2008-11-24 15:25:00,95.94,95.94,95.885,95.89,306800000.0
2008-11-24 15:26:00,95.89,95.91,95.89,95.91,225200000.0
2008-11-24 15:27:00,95.91,95.91,95.87,95.875,497600002.0
2008-11-24 15:28:00,95.875,95.875,95.85,95.86,504999996.0
2008-11-24 15:29:00,95.86,95.86,95.795,95.84,796200001.0
2008-11-24 15:30:00,95.84,95.86,95.8,95.82,735000004.0
2008-11-24 15:31:00,95.82,95.84,95.77,95.825,579800000.0
2008-11-24 15:32:00,95.825,95.825,95.755,95.79,760600001.0
2008-11-24 15:33:00,95.79,95.79,95.735,95.755,669400000.0
2008-11-24 15:34:00,95.75,95.75,95.73,95.74,338399999.0
2008-11-24 15:35:00,95.74,95.745,95.69,95.7,591799999.0
2008-11-24 15:36:00,95.7,95.73,95.675,95.72,609800000.0
2008-11-24 15:37:00,95.72,95.735,95.685,95.685,794400000.0
2008-11-24 15:38:00,95.675,95.685,95.65,95.675,447000000.0
2008-11-24 15:39:00,95.68,95.75,95.665,95.73,660399999.0
2008-11-24 15:40:00,95.73,95.75,95.715,95.74,346800002.0
2008-11-24 15:41:00,95.74,95.74,95.73,95.735,213200001.0
2008-11-24 15:42:00,95.74,95.755,95.73,95.74,251600001.0
2008-11-24 15:43:00,95.74,95.785,95.74,95.765,335999998.0
2008-11-24 15:44:00,95.77,95.77,95.73,95.74,477199999.0
2008-11-24 15:45:00,95.74,95.755,95.715,95.72,328600000.0
2008-11-24 15:46:00,95.73,95.73,95.705,95.715,303000000.0
2008-11-24 15:47:00,95.715,95.725,95.705,95.715,316000000.0
2008-11-24 15:48:00,95.715,95.725,95.71,95.715,201400000.0
2008-11-24 15:49:00,95.715,95.72,95.705,95.715,366200000.0
2008-11-24 15:50:00,95.715,95.715,95.695,95.695,327800000.0
2008-11-24 15:51:00,95.695,95.72,95.695,95.71,250000000.0
2008-11-24 15:52:00,95.71,95.745,95.71,95.73,507700000.0
2008-11-24 15:53:00,95.725,95.82,95.725,95.8,746699999.0
2008-11-24 15:54:00,95.775,95.84,95.775,95.825,305600000.0
2008-11-24 15:55:00,95.825,95.87,95.825,95.865,267000000.0
2008-11-24 15:56:00,95.87,95.87,95.835,95.84,236000000.0
2008-11-24 15:57:00,95.84,95.84,95.81,95.82,422200000.0
2008-11-24 15:58:00,95.82,95.825,95.815,95.82,245200000.0
2008-11-24 15:59:00,95.82,95.83,95.815,95.815,159200000.0
2008-11-24 16:00:00,95.815,95.815,95.75,95.75,463000000.0
2008-11-24 16:01:00,95.75,95.775,95.735,95.77,299800000.0
2008-11-24 16:02:00,95.77,95.775,95.73,95.73,688400001.0
2008-11-24 16:03:00,95.735,95.735,95.655,95.66,716599999.0
2008-11-24 16:04:00,95.66,95.705,95.655,95.68,559999998.0
2008-11-24 16:05:00,95.68,95.705,95.68,95.69,454800002.0
2008-11-24 16:06:00,95.69,95.725,95.68,95.725,285700000.0
2008-11-24 16:07:00,95.725,95.74,95.72,95.74,335600000.0
2008-11-24 16:08:00,95.74,95.775,95.73,95.77,324000000.0
2008-11-24 16:09:00,95.77,95.77,95.735,95.745,357199999.0
2008-11-24 16:10:00,95.745,95.755,95.72,95.72,472600000.0
2008-11-24 16:11:00,95.72,95.765,95.72,95.74,328000000.0
2008-11-24 16:12:00,95.74,95.765,95.73,95.755,522199999.0
2008-11-24 16:13:00,95.755,95.855,95.745,95.815,723400000.0
2008-11-24 16:14:00,95.815,95.84,95.81,95.84,396000000.0
2008-11-24 16:15:00,95.84,95.86,95.81,95.855,450400000.0
2008-11-24 16:16:00,95.855,95.9,95.83,95.845,457600001.0
2008-11-24 16:17:00,95.845,95.87,95.84,95.86,371400000.0
2008-11-24 16:18:00,95.855,95.87,95.845,95.85,387800000.0
2008-11-24 16:19:00,95.85,95.85,95.82,95.845,437200001.0
2008-11-24 16:20:00,95.835,95.885,95.835,95.855,335600000.0
2008-11-24 16:21:00,95.855,95.89,95.83,95.89,482200000.0
2008-11-24 16:22:00,95.885,95.93,95.875,95.915,547600001.0
2008-11-24 16:23:00,95.915,95.96,95.915,95.955,375200001.0
2008-11-24 16:24:00,95.955,95.98,95.95,95.96,318400000.0
2008-11-24 16:25:00,95.96,95.965,95.95,95.96,156200000.0
2008-11-24 16:26:00,95.96,95.96,95.94,95.94,217000000.0
2008-11-24 16:27:00,95.94,95.94,95.93,95.93,81600000.0
2008-11-24 16:28:00,95.93,95.95,95.93,95.95,142400000.0
2008-11-24 16:29:00,95.95,95.95,95.925,95.925,116000000.0
2008-11-24 16:30:00,95.925,95.98,95.92,95.98,514000000.0
2008-11-24 16:31:00,95.98,95.98,95.92,95.95,493599999.0
2008-11-24 16:32:00,95.955,95.965,95.93,95.94,574800000.0
2008-11-24 16:33:00,95.94,95.945,95.825,95.865,482200000.0
2008-11-24 16:34:00,95.87,95.87,95.815,95.84,522800000.0
2008-11-24 16:35:00,95.845,95.87,95.815,95.84,551400001.0
2008-11-24 16:36:00,95.84,95.86,95.785,95.815,541599999.0
2008-11-24 16:37:00,95.815,95.84,95.785,95.83,620799997.0
2008-11-24 16:38:00,95.83,95.905,95.83,95.87,563200000.0
2008-11-24 16:39:00,95.87,95.895,95.815,95.83,760800000.0
2008-11-24 16:40:00,95.83,95.84,95.765,95.78,761199999.0
2008-11-24 16:41:00,95.785,95.785,95.74,95.75,527200000.0
2008-11-24 16:42:00,95.755,95.78,95.71,95.735,700400001.0
2008-11-24 16:43:00,95.735,95.77,95.675,95.755,704199997.0
2008-11-24 16:44:00,95.755,95.84,95.73,95.775,731200000.0
2008-11-24 16:45:00,95.775,95.84,95.735,95.78,877600000.0
2008-11-24 16:46:00,95.78,95.81,95.735,95.77,888200000.0
2008-11-24 16:47:00,95.77,95.79,95.675,95.69,881399999.0
2008-11-24 16:48:00,95.69,95.755,95.67,95.73,738999999.0
2008-11-24 16:49:00,95.73,95.74,95.69,95.725,509800001.0
2008-11-24 16:50:00,95.725,95.79,95.705,95.755,660800000.0
2008-11-24 16:51:00,95.755,95.805,95.735,95.785,575800000.0
2008-11-24 16:52:00,95.785,95.81,95.775,95.775,336799999.0
2008-11-24 16:53:00,95.775,95.78,95.755,95.77,491200000.0
2008-11-24 16:54:00,95.77,95.78,95.76,95.765,430799999.0
2008-11-24 16:55:00,95.765,95.765,95.7,95.755,600200000.0
2008-11-24 16:56:00,95.755,95.775,95.715,95.74,550200000.0
2008-11-24 16:57:00,95.74,95.77,95.71,95.755,471200000.0
2008-11-24 16:58:00,95.75,95.83,95.75,95.82,482800000.0
2008-11-24 16:59:00,95.825,95.83,95.78,95.81,662600000.0
2008-11-24 17:00:00,95.81,95.95,95.81,95.935,452599999.0
2008-11-24 17:01:00,95.94,95.98,95.9,95.92,571499999.0
2008-11-24 17:02:00,95.915,95.95,95.905,95.94,579200000.0
2008-11-24 17:03:00,95.94,96.02,95.94,95.985,830800001.0
2008-11-24 17:04:00,95.995,96.0,95.93,95.935,648800000.0
2008-11-24 17:05:00,95.935,96.02,95.935,95.97,1040000000.0
2008-11-24 17:06:00,95.97,96.025,95.95,95.985,855999999.0
2008-11-24 17:07:00,95.985,95.99,95.91,95.96,756000005.0
2008-11-24 17:08:00,95.965,96.01,95.96,95.99,591200000.0
2008-11-24 17:09:00,95.99,96.025,95.985,96.015,442700000.0
2008-11-24 17:10:00,96.01,96.025,95.99,96.015,506199999.0
2008-11-24 17:11:00,96.015,96.025,95.98,96.005,648200000.0
2008-11-24 17:12:00,96.005,96.03,95.97,96.0,719200000.0
2008-11-24 17:13:00,95.995,95.995,95.94,95.94,559599999.0
2008-11-24 17:14:00,95.94,96.01,95.94,96.005,486800000.0
2008-11-24 17:15:00,96.0,96.005,95.91,95.96,847800001.0
2008-11-24 17:16:00,95.96,96.0,95.92,95.965,560400000.0
2008-11-24 17:17:00,95.965,95.97,95.94,95.95,544000000.0
2008-11-24 17:18:00,95.94,95.97,95.915,95.915,729599999.0
2008-11-24 17:19:00,95.93,96.005,95.92,96.005,620200000.0
2008-11-24 17:20:00,96.01,96.05,96.01,96.02,661399999.0
2008-11-24 17:21:00,96.02,96.04,96.0,96.03,545399999.0
2008-11-24 17:22:00,96.02,96.08,96.01,96.055,552499998.0
2008-11-24 17:23:00,96.055,96.065,96.02,96.045,588399999.0
2008-11-24 17:24:00,96.055,96.08,96.045,96.07,801199999.0
2008-11-24 17:25:00,96.07,96.23,96.065,96.23,889400001.0
2008-11-24 17:26:00,96.235,96.28,96.19,96.205,914599998.0
2008-11-24 17:27:00,96.205,96.25,96.18,96.215,940800001.0
2008-11-24 17:28:00,96.22,96.285,96.22,96.25,867000000.0
2008-11-24 17:29:00,96.25,96.26,96.225,96.25,871800002.0
2008-11-24 17:30:00,96.25,96.28,96.245,96.27,673200000.0
2008-11-24 17:31:00,96.27,96.29,96.255,96.27,630000000.0
2008-11-24 17:32:00,96.275,96.28,96.24,96.255,745600000.0
2008-11-24 17:33:00,96.255,96.255,96.215,96.245,804000000.0
2008-11-24 17:34:00,96.245,96.25,96.225,96.225,805599999.0
2008-11-24 17:35:00,96.23,96.265,96.185,96.205,771600001.0
2008-11-24 17:36:00,96.205,96.205,96.15,96.165,627200000.0
2008-11-24 17:37:00,96.165,96.21,96.16,96.185,604400002.0
2008-11-24 17:38:00,96.185,96.19,96.13,96.13,612600000.0
2008-11-24 17:39:00,96.13,96.165,96.12,96.14,827699997.0
2008-11-24 17:40:00,96.135,96.18,96.13,96.17,813300001.0
2008-11-24 17:41:00,96.17,96.24,96.17,96.21,1012800002.0
2008-11-24 17:42:00,96.21,96.27,96.205,96.27,832399999.0
2008-11-24 17:43:00,96.27,96.385,96.27,96.375,982600000.0
2008-11-24 17:44:00,96.38,96.44,96.38,96.405,659600000.0
2008-11-24 17:45:00,96.405,96.43,96.325,96.37,1119600001.0
2008-11-24 17:46:00,96.36,96.415,96.28,96.395,1148600000.0
2008-11-24 17:47:00,96.395,96.4,96.31,96.385,853799999.0
2008-11-24 17:48:00,96.38,96.415,96.335,96.335,825600000.0
2008-11-24 17:49:00,96.335,96.335,96.26,96.275,657200000.0
2008-11-24 17:50:00,96.275,96.32,96.26,96.265,723600001.0
2008-11-24 17:51:00,96.265,96.275,96.25,96.255,573200000.0
2008-11-24 17:52:00,96.255,96.3,96.25,96.26,609999999.0
2008-11-24 17:53:00,96.265,96.27,96.22,96.23,566800000.0
2008-11-24 17:54:00,96.225,96.25,96.21,96.25,542399998.0
2008-11-24 17:55:00,96.245,96.26,96.21,96.25,1044999999.0
2008-11-24 17:56:00,96.25,96.32,96.24,96.32,785599999.0
2008-11-24 17:57:00,96.31,96.33,96.27,96.28,768800001.0
2008-11-24 17:58:00,96.28,96.32,96.28,96.31,686800000.0
2008-11-24 17:59:00,96.31,96.39,96.31,96.37,799600000.0
2008-11-24 18:00:00,96.37,96.42,96.35,96.355,849600000.0
2008-11-24 18:01:00,96.355,96.375,96.33,96.35,716000000.0
2008-11-24 18:02:00,96.35,96.405,96.33,96.4,727199999.0
2008-11-24 18:03:00,96.395,96.44,96.395,96.4,795599999.0
2008-11-24 18:04:00,96.4,96.42,96.33,96.33,962600001.0
2008-11-24 18:05:00,96.335,96.4,96.325,96.37,957599998.0
2008-11-24 18:06:00,96.37,96.405,96.34,96.375,623000000.0
2008-11-24 18:07:00,96.375,96.38,96.325,96.35,752400000.0
2008-11-24 18:08:00,96.35,96.36,96.32,96.35,976399998.0
2008-11-24 18:09:00,96.34,96.405,96.325,96.4,823200000.0
2008-11-24 18:10:00,96.405,96.415,96.35,96.35,687000000.0
2008-11-24 18:11:00,96.345,96.36,96.32,96.355,464800001.0
2008-11-24 18:12:00,96.36,96.43,96.35,96.43,698800000.0
2008-11-24 18:13:00,96.425,96.445,96.405,96.41,756800001.0
2008-11-24 18:14:00,96.41,96.425,96.405,96.41,638799999.0
2008-11-24 18:15:00,96.41,96.53,96.385,96.52,1000799999.0
2008-11-24 18:16:00,96.52,96.52,96.435,96.475,1036200002.0
2008-11-24 18:17:00,96.48,96.5,96.425,96.465,1200599998.0
2008-11-24 18:18:00,96.47,96.505,96.455,96.5,766799999.0
2008-11-24 18:19:00,96.5,96.5,96.39,96.395,1099999997.0
2008-11-24 18:20:00,96.395,96.43,96.37,96.37,639999998.0
2008-11-24 18:21:00,96.37,96.4,96.36,96.395,626599997.0
2008-11-24 18:22:00,96.385,96.44,96.38,96.43,857000000.0
2008-11-24 18:23:00,96.435,96.495,96.425,96.47,1214600004.0
2008-11-24 18:24:00,96.47,96.525,96.455,96.49,1143799996.0
2008-11-24 18:25:00,96.495,96.51,96.475,96.48,1072399999.0
2008-11-24 18:26:00,96.485,96.485,96.4,96.445,1201800002.0
2008-11-24 18:27:00,96.445,96.46,96.4,96.4,818000002.0
2008-11-24 18:28:00,96.4,96.415,96.385,96.41,918000001.0
2008-11-24 18:29:00,96.4,96.41,96.345,96.345,1030400004.0
2008-11-24 18:30:00,96.35,96.385,96.29,96.3,1077799994.0
2008-11-24 18:31:00,96.305,96.36,96.295,96.325,1229399992.0
2008-11-24 18:32:00,96.315,96.36,96.315,96.335,981599996.0
2008-11-24 18:33:00,96.34,96.37,96.325,96.34,1205199989.0
2008-11-24 18:34:00,96.355,96.385,96.335,96.38,1038600001.0
2008-11-24 18:35:00,96.38,96.395,96.33,96.36,1071799997.0
2008-11-24 18:36:00,96.36,96.4,96.335,96.36,1157200006.0
2008-11-24 18:37:00,96.37,96.415,96.37,96.405,1116499999.0
2008-11-24 18:38:00,96.405,96.41,96.335,96.335,1383300007.0
2008-11-24 18:39:00,96.335,96.37,96.325,96.36,867800006.0
2008-11-24 18:40:00,96.365,96.39,96.31,96.315,722600000.0
2008-11-24 18:41:00,96.315,96.34,96.305,96.335,849200002.0
2008-11-24 18:42:00,96.335,96.36,96.315,96.33,635200001.0
2008-11-24 18:43:00,96.335,96.375,96.325,96.37,778800004.0
2008-11-24 18:44:00,96.37,96.435,96.36,96.425,815499993.0
2008-11-24 18:45:00,96.425,96.44,96.39,96.39,766600000.0
2008-11-24 18:46:00,96.395,96.425,96.38,96.4,1010600000.0
2008-11-24 18:47:00,96.395,96.41,96.385,96.395,385600001.0
2008-11-24 18:48:00,96.395,96.47,96.395,96.45,782000001.0
2008-11-24 18:49:00,96.45,96.47,96.41,96.45,706600000.0
2008-11-24 18:50:00,96.44,96.46,96.435,96.445,712899997.0
2008-11-24 18:51:00,96.45,96.52,96.445,96.515,532400000.0
2008-11-24 18:52:00,96.505,96.51,96.46,96.495,739799998.0
2008-11-24 18:53:00,96.495,96.56,96.485,96.545,836699999.0
2008-11-24 18:54:00,96.54,96.56,96.505,96.56,682600000.0
2008-11-24 18:55:00,96.565,96.63,96.55,96.61,725000001.0
2008-11-24 18:56:00,96.62,96.64,96.6,96.61,497400000.0
2008-11-24 18:57:00,96.61,96.635,96.59,96.63,564400001.0
2008-11-24 18:58:00,96.635,96.705,96.635,96.665,645200001.0
2008-11-24 18:59:00,96.665,96.72,96.66,96.7,417400000.0
2008-11-24 19:00:00,96.7,96.71,96.68,96.705,455600000.0
2008-11-24 19:01:00,96.705,96.76,96.695,96.75,435000000.0
2008-11-24 19:02:00,96.76,96.765,96.735,96.74,559800002.0
2008-11-24 19:03:00,96.74,96.75,96.725,96.74,324200000.0
2008-11-24 19:04:00,96.74,96.74,96.665,96.67,595800000.0
2008-11-24 19:05:00,96.67,96.68,96.65,96.65,425600000.0
2008-11-24 19:06:00,96.65,96.69,96.62,96.68,488600001.0
2008-11-24 19:07:00,96.67,96.685,96.665,96.685,157800002.0
2008-11-24 19:08:00,96.69,96.75,96.685,96.75,617800000.0
2008-11-24 19:09:00,96.745,96.765,96.74,96.76,391500001.0
2008-11-24 19:10:00,96.76,96.76,96.705,96.705,313000000.0
2008-11-24 19:11:00,96.705,96.74,96.69,96.74,406700003.0
2008-11-24 19:12:00,96.735,96.74,96.685,96.69,472600002.0
2008-11-24 19:13:00,96.69,96.725,96.67,96.725,604000004.0
2008-11-24 19:14:00,96.725,96.76,96.695,96.75,860000012.0
2008-11-24 19:15:00,96.75,96.76,96.705,96.75,923800014.0
2008-11-24 19:16:00,96.74,96.75,96.71,96.73,554700000.0
2008-11-24 19:17:00,96.72,96.72,96.64,96.64,851400000.0
2008-11-24 19:18:00,96.64,96.65,96.595,96.6,808400005.0
2008-11-24 19:19:00,96.6,96.69,96.59,96.64,1010200000.0
2008-11-24 19:20:00,96.615,96.64,96.54,96.575,1062200002.0
2008-11-24 19:21:00,96.57,96.57,96.38,96.39,1091099999.0
2008-11-24 19:22:00,96.39,96.39,96.305,96.33,730400000.0
2008-11-24 19:23:00,96.33,96.395,96.33,96.385,615600001.0
2008-11-24 19:24:00,96.375,96.41,96.375,96.4,987000012.0
2008-11-24 19:25:00,96.4,96.43,96.39,96.425,918799996.0
2008-11-24 19:26:00,96.425,96.445,96.37,96.395,736000004.0
2008-11-24 19:27:00,96.39,96.415,96.37,96.4,959600007.0
2008-11-24 19:28:00,96.39,96.41,96.33,96.33,779300006.0
2008-11-24 19:29:00,96.335,96.37,96.295,96.31,880600008.0
2008-11-24 19:30:00,96.31,96.41,96.3,96.41,765200008.0
2008-11-24 19:31:00,96.41,96.465,96.41,96.45,729800008.0
2008-11-24 19:32:00,96.455,96.52,96.44,96.52,821400005.0
2008-11-24 19:33:00,96.52,96.53,96.34,96.345,831600001.0
2008-11-24 19:34:00,96.35,96.46,96.345,96.45,915900005.0
2008-11-24 19:35:00,96.45,96.52,96.425,96.51,955600006.0
2008-11-24 19:36:00,96.515,96.52,96.47,96.49,528200005.0
2008-11-24 19:37:00,96.49,96.51,96.48,96.48,430399999.0
2008-11-24 19:38:00,96.48,96.49,96.475,96.475,415200001.0
2008-11-24 19:39:00,96.48,96.48,96.36,96.36,637400000.0
2008-11-24 19:40:00,96.36,96.405,96.36,96.405,826800007.0
2008-11-24 19:41:00,96.41,96.41,96.39,96.39,848000014.0
2008-11-24 19:42:00,96.38,96.44,96.38,96.4,648400000.0
2008-11-24 19:43:00,96.405,96.42,96.37,96.37,1118600001.0
2008-11-24 19:44:00,96.37,96.41,96.35,96.37,1033200000.0
2008-11-24 19:45:00,96.37,96.37,96.305,96.32,686000000.0
2008-11-24 19:46:00,96.32,96.35,96.3,96.33,836400000.0
2008-11-24 19:47:00,96.32,96.34,96.31,96.33,714400000.0
2008-11-24 19:48:00,96.33,96.35,96.28,96.29,1036600001.0
2008-11-24 19:49:00,96.29,96.32,96.26,96.28,1140000000.0
2008-11-24 19:50:00,96.28,96.38,96.27,96.38,1106400000.0
2008-11-24 19:51:00,96.38,96.38,96.32,96.36,984400000.0
2008-11-24 19:52:00,96.36,96.405,96.35,96.39,1029399997.0
2008-11-24 19:53:00,96.39,96.405,96.37,96.375,948800015.0
2008-11-24 19:54:00,96.375,96.42,96.37,96.405,795000003.0
2008-11-24 19:55:00,96.41,96.415,96.37,96.39,694800006.0
2008-11-24 19:56:00,96.39,96.42,96.39,96.41,431399999.0
2008-11-24 19:57:00,96.41,96.51,96.41,96.51,790000005.0
2008-11-24 19:58:00,96.5,96.5,96.46,96.48,593200004.0
2008-11-24 19:59:00,96.485,96.485,96.38,96.43,646400005.0
2008-11-24 20:00:00,96.425,96.46,96.41,96.415,893600007.0
2008-11-24 20:01:00,96.41,96.585,96.41,96.58,692000006.0
2008-11-24 20:02:00,96.59,96.68,96.585,96.66,590400002.0
2008-11-24 20:03:00,96.66,96.68,96.66,96.66,468000001.0
2008-11-24 20:04:00,96.66,96.81,96.655,96.8,1072800005.0
2008-11-24 20:05:00,96.795,96.815,96.77,96.79,910300003.0
2008-11-24 20:06:00,96.79,96.81,96.77,96.79,836400009.0
2008-11-24 20:07:00,96.79,96.79,96.73,96.75,938800000.0
2008-11-24 20:08:00,96.75,96.78,96.7,96.7,859200001.0
2008-11-24 20:09:00,96.7,96.71,96.665,96.68,1422200001.0
2008-11-24 20:10:00,96.695,96.71,96.67,96.68,1388800000.0
2008-11-24 20:11:00,96.69,96.69,96.63,96.63,944800001.0
2008-11-24 20:12:00,96.63,96.75,96.535,96.73,959000001.0
2008-11-24 20:13:00,96.73,96.73,96.66,96.66,813200001.0
2008-11-24 20:14:00,96.66,96.665,96.62,96.665,858500002.0
2008-11-24 20:15:00,96.655,96.685,96.64,96.67,495800001.0
2008-11-24 20:16:00,96.67,96.67,96.65,96.65,335000000.0
2008-11-24 20:17:00,96.65,96.65,96.525,96.555,863600003.0
2008-11-24 20:18:00,96.555,96.6,96.555,96.595,351400001.0
2008-11-24 20:19:00,96.595,96.705,96.595,96.67,528800000.0
2008-11-24 20:20:00,96.665,96.68,96.625,96.675,512600001.0
2008-11-24 20:21:00,96.67,96.67,96.62,96.67,385000000.0
2008-11-24 20:22:00,96.665,96.715,96.665,96.71,207800000.0
2008-11-24 20:23:00,96.705,96.71,96.655,96.675,467600000.0
2008-11-24 20:24:00,96.67,96.68,96.63,96.66,716200000.0
2008-11-24 20:25:00,96.66,96.7,96.63,96.675,602200000.0
2008-11-24 20:26:00,96.68,96.755,96.675,96.755,496000000.0
2008-11-24 20:27:00,96.755,96.77,96.735,96.765,446400000.0
2008-11-24 20:28:00,96.765,96.795,96.76,96.795,430800001.0
2008-11-24 20:29:00,96.8,96.85,96.74,96.835,824600001.0
2008-11-24 20:30:00,96.835,96.88,96.825,96.865,454900003.0
2008-11-24 20:31:00,96.865,96.875,96.845,96.845,146000000.0
2008-11-24 20:32:00,96.845,96.855,96.82,96.835,465800001.0
2008-11-24 20:33:00,96.845,96.845,96.835,96.835,294200000.0
2008-11-24 20:34:00,96.83,96.85,96.815,96.85,348600000.0
2008-11-24 20:35:00,96.85,96.88,96.815,96.86,709000000.0
2008-11-24 20:36:00,96.87,96.87,96.85,96.86,301600000.0
2008-11-24 20:37:00,96.86,96.875,96.845,96.85,277100000.0
2008-11-24 20:38:00,96.85,96.855,96.825,96.83,324600000.0
2008-11-24 20:39:00,96.83,96.845,96.8,96.82,602599999.0
2008-11-24 20:40:00,96.82,96.825,96.79,96.82,445199999.0
2008-11-24 20:41:00,96.82,96.845,96.815,96.82,618000000.0
2008-11-24 20:42:00,96.82,96.845,96.82,96.825,455200000.0
2008-11-24 20:43:00,96.83,96.83,96.815,96.815,172000000.0
2008-11-24 20:44:00,96.825,96.825,96.795,96.795,200200000.0
2008-11-24 20:45:00,96.795,96.81,96.75,96.75,551000001.0
2008-11-24 20:46:00,96.755,96.785,96.74,96.77,567799998.0
2008-11-24 20:47:00,96.77,96.78,96.75,96.78,356400001.0
2008-11-24 20:48:00,96.78,96.785,96.75,96.75,399400000.0
2008-11-24 20:49:00,96.755,96.77,96.74,96.74,428600000.0
2008-11-24 20:50:00,96.74,96.82,96.74,96.82,715000000.0
2008-11-24 20:51:00,96.81,96.82,96.77,96.77,654599999.0
2008-11-24 20:52:00,96.775,96.8,96.77,96.785,462000000.0
2008-11-24 20:53:00,96.785,96.8,96.77,96.785,264400001.0
2008-11-24 20:54:00,96.785,96.795,96.77,96.785,471199999.0
2008-11-24 20:55:00,96.785,96.8,96.765,96.775,736400001.0
2008-11-24 20:56:00,96.78,96.855,96.78,96.84,435199999.0
2008-11-24 20:57:00,96.84,96.91,96.835,96.905,562399999.0
2008-11-24 20:58:00,96.905,96.915,96.88,96.905,556199999.0
2008-11-24 20:59:00,96.91,96.92,96.9,96.92,404799999.0
2008-11-24 21:00:00,96.92,96.93,96.9,96.905,655400000.0
2008-11-24 21:01:00,96.905,96.915,96.88,96.885,405199999.0
2008-11-24 21:02:00,96.89,96.895,96.84,96.85,311200000.0
2008-11-24 21:03:00,96.845,96.845,96.77,96.8,395800000.0
2008-11-24 21:04:00,96.795,96.795,96.735,96.75,590000003.0
2008-11-24 21:05:00,96.75,96.755,96.725,96.735,545399998.0
2008-11-24 21:06:00,96.735,96.785,96.715,96.78,760399994.0
2008-11-24 21:07:00,96.775,96.81,96.76,96.76,512000000.0
2008-11-24 21:08:00,96.76,96.78,96.74,96.77,613799997.0
2008-11-24 21:09:00,96.77,96.77,96.74,96.76,670999999.0
2008-11-24 21:10:00,96.76,96.775,96.75,96.77,785199999.0
2008-11-24 21:11:00,96.77,96.78,96.72,96.755,1001800002.0
2008-11-24 21:12:00,96.755,96.8,96.725,96.8,527799999.0
2008-11-24 21:13:00,96.8,96.83,96.79,96.82,764000000.0
2008-11-24 21:14:00,96.82,96.82,96.775,96.8,839199998.0
2008-11-24 21:15:00,96.805,96.82,96.77,96.78,966399993.0
2008-11-24 21:16:00,96.78,96.78,96.76,96.78,929399997.0
2008-11-24 21:17:00,96.78,96.87,96.77,96.87,797599997.0
2008-11-24 21:18:00,96.865,96.88,96.83,96.87,971799996.0
2008-11-24 21:19:00,96.86,96.87,96.83,96.85,755599991.0
2008-11-24 21:20:00,96.85,96.97,96.85,96.92,1176300001.0
2008-11-24 21:21:00,96.92,96.94,96.91,96.93,963799998.0
2008-11-24 21:22:00,96.93,96.93,96.9,96.9,315999998.0
2008-11-24 21:23:00,96.9,96.9,96.87,96.9,730399998.0
2008-11-24 21:24:00,96.9,96.925,96.89,96.91,913599996.0
2008-11-24 21:25:00,96.91,96.91,96.85,96.85,452800003.0
2008-11-24 21:26:00,96.85,96.85,96.815,96.84,1108799997.0
2008-11-24 21:27:00,96.84,96.865,96.815,96.86,784400002.0
2008-11-24 21:28:00,96.86,96.91,96.85,96.88,919799999.0
2008-11-24 21:29:00,96.88,96.9,96.84,96.86,713999999.0
2008-11-24 21:30:00,96.865,96.93,96.86,96.925,957399999.0
2008-11-24 21:31:00,96.93,96.935,96.895,96.9,765399997.0
2008-11-24 21:32:00,96.905,96.91,96.865,96.875,822599991.0
2008-11-24 21:33:00,96.875,96.92,96.865,96.885,542600001.0
2008-11-24 21:34:00,96.885,96.885,96.83,96.86,689800000.0
2008-11-24 21:35:00,96.86,96.88,96.85,96.855,356400000.0
2008-11-24 21:36:00,96.855,96.855,96.83,96.845,292799999.0
2008-11-24 21:37:00,96.845,96.86,96.83,96.84,507799999.0
2008-11-24 21:38:00,96.845,96.865,96.835,96.865,564199999.0
2008-11-24 21:39:00,96.865,96.89,96.85,96.885,657399998.0
2008-11-24 21:40:00,96.885,96.905,96.86,96.885,663399997.0
2008-11-24 21:41:00,96.88,96.9,96.875,96.88,311399999.0
2008-11-24 21:42:00,96.88,96.88,96.85,96.86,548000000.0
2008-11-24 21:43:00,96.86,96.86,96.82,96.835,774199998.0
2008-11-24 21:44:00,96.835,96.855,96.83,96.84,763200000.0
2008-11-24 21:45:00,96.845,96.88,96.84,96.86,729000001.0
2008-11-24 21:46:00,96.86,96.86,96.83,96.85,501199999.0
2008-11-24 21:47:00,96.855,96.86,96.82,96.835,910399999.0
2008-11-24 21:48:00,96.84,96.84,96.79,96.81,1103000002.0
2008-11-24 21:49:00,96.81,96.82,96.8,96.81,937600001.0
2008-11-24 21:50:00,96.81,96.835,96.8,96.835,1051900003.0
2008-11-24 21:51:00,96.83,96.83,96.81,96.81,718400004.0
2008-11-24 21:52:00,96.815,96.825,96.805,96.81,514200007.0
2008-11-24 21:53:00,96.81,96.835,96.805,96.825,541199999.0
2008-11-24 21:54:00,96.825,96.85,96.815,96.83,722600002.0
2008-11-24 21:55:00,96.83,96.87,96.83,96.865,506999998.0
2008-11-24 21:56:00,96.86,96.865,96.835,96.86,520000000.0
2008-11-24 21:57:00,96.86,96.86,96.825,96.86,687600003.0
2008-11-24 21:58:00,96.86,96.86,96.84,96.85,325600000.0
2008-11-24 21:59:00,96.85,96.86,96.85,96.85,332800000.0
2008-11-24 22:00:00,96.85,96.86,96.82,96.83,880800000.0
2008-11-24 22:01:00,96.83,96.915,96.82,96.915,662200000.0
2008-11-24 22:02:00,96.915,96.95,96.91,96.92,512999999.0
2008-11-24 22:03:00,96.915,96.92,96.895,96.9,762800000.0
2008-11-24 22:04:00,96.905,96.93,96.9,96.92,850799999.0
2008-11-24 22:05:00,96.92,96.92,96.9,96.91,493600002.0
2008-11-24 22:06:00,96.91,96.93,96.91,96.91,701600000.0
2008-11-24 22:07:00,96.91,96.915,96.9,96.9,627800004.0
2008-11-24 22:08:00,96.9,96.93,96.83,96.92,736400002.0
2008-11-24 22:09:00,96.92,96.95,96.905,96.94,687799995.0
2008-11-24 22:10:00,96.945,96.95,96.89,96.89,860999999.0
2008-11-24 22:11:00,96.905,96.94,96.895,96.94,507400000.0
2008-11-24 22:12:00,96.94,96.94,96.9,96.91,600500000.0
2008-11-24 22:13:00,96.91,96.92,96.895,96.905,430000000.0
2008-11-24 22:14:00,96.92,96.93,96.855,96.885,790200000.0
2008-11-24 22:15:00,96.885,96.89,96.85,96.875,485600002.0
2008-11-24 22:16:00,96.875,96.88,96.855,96.86,351200001.0
2008-11-24 22:17:00,96.86,96.9,96.85,96.89,458000000.0
2008-11-24 22:18:00,96.89,96.9,96.825,96.85,602800000.0
2008-11-24 22:19:00,96.845,96.87,96.805,96.83,677700000.0
2008-11-24 22:20:00,96.825,96.855,96.81,96.84,656100000.0
2008-11-24 22:21:00,96.84,96.855,96.805,96.815,386900000.0
2008-11-24 22:22:00,96.82,96.91,96.815,96.91,824200000.0
2008-11-24 22:23:00,96.91,96.95,96.88,96.935,660600002.0
2008-11-24 22:24:00,96.935,96.95,96.885,96.94,485199999.0
2008-11-24 22:25:00,96.935,96.98,96.925,96.96,609000001.0
2008-11-24 22:26:00,96.96,97.0,96.96,96.99,1102999999.0
2008-11-24 22:27:00,96.99,97.01,96.975,96.98,1201000003.0
2008-11-24 22:28:00,96.98,96.98,96.915,96.915,518200002.0
2008-11-24 22:29:00,96.92,96.98,96.92,96.98,628400001.0
2008-11-24 22:30:00,96.98,96.995,96.96,96.98,724399998.0
2008-11-24 22:31:00,96.98,96.98,96.94,96.94,365200001.0
2008-11-24 22:32:00,96.94,96.95,96.89,96.9,876800002.0
2008-11-24 22:33:00,96.9,96.91,96.89,96.9,356600001.0
2008-11-24 22:34:00,96.9,96.965,96.885,96.935,752500000.0
2008-11-24 22:35:00,96.945,97.0,96.945,96.97,689600002.0
2008-11-24 22:36:00,96.97,96.99,96.95,96.97,527800000.0
2008-11-24 22:37:00,96.97,96.99,96.965,96.97,627000000.0
2008-11-24 22:38:00,96.97,97.0,96.95,96.99,783099997.0
2008-11-24 22:39:00,96.99,97.0,96.96,96.98,610599998.0
2008-11-24 22:40:00,96.975,97.02,96.975,97.02,874799998.0
2008-11-24 22:41:00,97.02,97.02,96.99,97.0,772999999.0
2008-11-24 22:42:00,97.005,97.04,96.98,97.035,720600000.0
2008-11-24 22:43:00,97.04,97.065,97.025,97.055,774999998.0
2008-11-24 22:44:00,97.06,97.07,97.01,97.01,778899995.0
2008-11-24 22:45:00,97.01,97.03,96.99,97.02,966600002.0
2008-11-24 22:46:00,97.02,97.06,97.01,97.015,549399999.0
2008-11-24 22:47:00,97.025,97.04,96.97,97.0,821800004.0
2008-11-24 22:48:00,97.0,97.055,96.99,97.04,794800000.0
2008-11-24 22:49:00,97.04,97.05,97.005,97.005,708800004.0
2008-11-24 22:50:00,97.015,97.02,96.99,97.01,375800003.0
2008-11-24 22:51:00,97.01,97.02,96.945,96.95,840600001.0
2008-11-24 22:52:00,96.95,96.95,96.87,96.885,1045900000.0
2008-11-24 22:53:00,96.88,96.97,96.875,96.93,1168999991.0
2008-11-24 22:54:00,96.93,96.97,96.885,96.94,1056800000.0
2008-11-24 22:55:00,96.95,96.99,96.93,96.97,882000001.0
2008-11-24 22:56:00,96.97,96.98,96.94,96.95,882600007.0
2008-11-24 22:57:00,96.94,96.985,96.92,96.93,703400002.0
2008-11-24 22:58:00,96.93,97.035,96.93,97.025,603800000.0
2008-11-24 22:59:00,97.025,97.035,96.98,96.995,697800000.0
2008-11-24 23:00:00,97.0,97.045,96.98,97.01,637200000.0
2008-11-24 23:01:00,97.02,97.035,97.01,97.025,281400000.0
2008-11-24 23:02:00,97.02,97.02,96.995,97.005,434600000.0
2008-11-24 23:03:00,97.005,97.005,96.975,96.985,361199999.0
2008-11-24 23:04:00,96.99,96.995,96.97,96.97,256600000.0
2008-11-24 23:05:00,96.975,97.01,96.955,97.005,375199999.0
2008-11-24 23:06:00,97.005,97.02,97.0,97.01,466400000.0
2008-11-24 23:07:00,97.01,97.045,97.005,97.03,532600001.0
2008-11-24 23:08:00,97.03,97.035,97.01,97.02,588600001.0
2008-11-24 23:09:00,97.02,97.025,97.005,97.025,178400000.0
2008-11-24 23:10:00,97.025,97.035,97.02,97.02,289599999.0
2008-11-24 23:11:00,97.02,97.02,97.0,97.0,191000000.0
2008-11-24 23:12:00,97.0,97.015,97.0,97.01,333000001.0
2008-11-24 23:13:00,97.01,97.025,97.005,97.015,314400000.0
2008-11-24 23:14:00,97.015,97.03,97.015,97.025,158800000.0
2008-11-24 23:15:00,97.02,97.04,97.01,97.015,373000000.0
2008-11-24 23:16:00,97.015,97.035,97.005,97.035,335400001.0
2008-11-24 23:17:00,97.04,97.04,97.025,97.025,140800001.0
2008-11-24 23:18:00,97.03,97.05,97.02,97.035,136000001.0
2008-11-24 23:19:00,97.03,97.045,97.02,97.045,156600001.0
2008-11-24 23:20:00,97.05,97.075,97.04,97.065,221400000.0
2008-11-24 23:21:00,97.07,97.075,97.06,97.07,102200000.0
2008-11-24 23:22:00,97.07,97.07,97.06,97.07,70400000.0
2008-11-24 23:23:00,97.07,97.07,97.015,97.035,397100003.0
2008-11-24 23:24:00,97.035,97.05,96.98,96.99,531800001.0
2008-11-24 23:25:00,96.99,97.04,96.97,97.02,262400000.0
2008-11-24 23:26:00,97.02,97.05,97.005,97.01,319000001.0
2008-11-24 23:27:00,97.015,97.04,97.01,97.015,125000000.0
2008-11-24 23:28:00,97.015,97.07,96.995,97.06,199400000.0
2008-11-24 23:29:00,97.07,97.1,97.05,97.065,185600000.0
2008-11-24 23:30:00,97.065,97.07,97.05,97.05,131800000.0
2008-11-24 23:31:00,97.06,97.06,97.03,97.03,184200000.0
2008-11-24 23:32:00,97.025,97.07,97.01,97.02,486400001.0
2008-11-24 23:33:00,97.02,97.07,97.01,97.055,223600000.0
2008-11-24 23:34:00,97.06,97.08,97.01,97.035,252700000.0
2008-11-24 23:35:00,97.04,97.04,97.015,97.02,144800000.0
2008-11-24 23:36:00,97.01,97.04,97.0,97.04,138200000.0
2008-11-24 23:37:00,97.06,97.1,97.05,97.075,431200000.0
2008-11-24 23:38:00,97.075,97.1,97.06,97.075,351999999.0
2008-11-24 23:39:00,97.08,97.1,97.07,97.07,525400002.0
2008-11-24 23:40:00,97.07,97.08,97.05,97.05,650800001.0
2008-11-24 23:41:00,97.05,97.06,97.05,97.05,85400000.0
2008-11-24 23:42:00,97.05,97.07,97.04,97.07,305200001.0
2008-11-24 23:43:00,97.07,97.07,97.06,97.07,176800000.0
2008-11-24 23:44:00,97.07,97.07,97.06,97.06,55200000.0
2008-11-24 23:45:00,97.06,97.06,97.04,97.04,253000000.0
2008-11-24 23:46:00,97.04,97.04,97.005,97.02,473399998.0
2008-11-24 23:47:00,97.035,97.08,97.035,97.08,221200000.0
2008-11-24 23:48:00,97.08,97.11,97.055,97.1,961000001.0
2008-11-24 23:49:00,97.1,97.105,97.055,97.1,802000002.0
2008-11-24 23:50:00,97.105,97.11,97.08,97.09,314399997.0
2008-11-24 23:51:00,97.09,97.12,97.08,97.1,423199998.0
2008-11-24 23:52:00,97.1,97.1,97.06,97.1,472000000.0
2008-11-24 23:53:00,97.095,97.2,97.09,97.19,842600000.0
2008-11-24 23:54:00,97.185,97.25,97.155,97.22,581200000.0
2008-11-24 23:55:00,97.22,97.22,97.2,97.22,391200000.0
2008-11-24 23:56:00,97.22,97.225,97.21,97.22,465600000.0
2008-11-24 23:57:00,97.22,97.23,97.195,97.21,566399997.0
2008-11-24 23:58:00,97.21,97.33,97.21,97.27,882399985.0
2008-11-24 23:59:00,97.28,97.345,97.265,97.34,576799994.0
2008-11-25 00:00:00,97.34,97.41,97.33,97.345,437800000.0
2008-11-25 00:01:00,97.35,97.375,97.34,97.35,334400000.0
2008-11-25 00:02:00,97.355,97.36,97.34,97.34,178399999.0
2008-11-25 00:03:00,97.34,97.38,97.34,97.38,236799995.0
2008-11-25 00:04:00,97.38,97.42,97.35,97.37,249600000.0
2008-11-25 00:05:00,97.37,97.41,97.32,97.34,252200000.0
2008-11-25 00:06:00,97.34,97.35,97.33,97.33,347200000.0
2008-11-25 00:07:00,97.34,97.36,97.285,97.3,255600000.0
2008-11-25 00:08:00,97.3,97.33,97.25,97.275,278400000.0
2008-11-25 00:09:00,97.27,97.29,97.26,97.27,238400001.0
2008-11-25 00:10:00,97.275,97.32,97.27,97.285,123200000.0
2008-11-25 00:11:00,97.285,97.295,97.25,97.255,152800000.0
2008-11-25 00:12:00,97.26,97.27,97.225,97.25,205800000.0
2008-11-25 00:13:00,97.25,97.275,97.24,97.26,111200001.0
2008-11-25 00:14:00,97.26,97.26,97.245,97.245,176799999.0
2008-11-25 00:15:00,97.245,97.25,97.2,97.21,252800000.0
2008-11-25 00:16:00,97.21,97.21,97.155,97.155,99600000.0
2008-11-25 00:17:00,97.16,97.18,97.11,97.15,412999998.0
2008-11-25 00:18:00,97.15,97.15,97.1,97.11,628300002.0
2008-11-25 00:19:00,97.11,97.12,97.045,97.12,280000000.0
2008-11-25 00:20:00,97.12,97.12,97.11,97.11,140800000.0
2008-11-25 00:21:00,97.11,97.17,97.11,97.16,175400000.0
2008-11-25 00:22:00,97.12,97.12,97.12,97.12,6000000.0
2008-11-25 00:23:00,97.13,97.17,97.13,97.17,103600000.0
2008-11-25 00:24:00,97.17,97.17,97.15,97.15,78000000.0
2008-11-25 00:25:00,97.15,97.18,97.12,97.155,227200000.0
2008-11-25 00:26:00,97.145,97.16,97.14,97.155,108400001.0
2008-11-25 00:27:00,97.155,97.155,97.11,97.12,182200001.0
2008-11-25 00:28:00,97.115,97.13,97.115,97.13,167400000.0
2008-11-25 00:29:00,97.13,97.14,97.125,97.125,117600000.0
2008-11-25 00:30:00,97.13,97.135,97.12,97.12,110800000.0
2008-11-25 00:31:00,97.12,97.12,97.11,97.12,122000000.0
2008-11-25 00:32:00,97.12,97.13,97.115,97.125,184200000.0
2008-11-25 00:33:00,97.13,97.135,97.125,97.135,62800000.0
2008-11-25 00:34:00,97.14,97.14,97.09,97.11,249800000.0
2008-11-25 00:35:00,97.115,97.125,97.105,97.12,124400000.0
2008-11-25 00:36:00,97.115,97.13,97.11,97.11,365600000.0
2008-11-25 00:37:00,97.11,97.11,97.11,97.11,149600000.0
2008-11-25 00:38:00,97.11,97.115,97.1,97.11,53600000.0
2008-11-25 00:39:00,97.11,97.11,97.09,97.11,242400000.0
2008-11-25 00:40:00,97.11,97.11,97.095,97.11,46600000.0
2008-11-25 00:41:00,97.1,97.11,97.1,97.11,46000000.0
2008-11-25 00:42:00,97.11,97.11,97.1,97.1,88800000.0
2008-11-25 00:43:00,97.1,97.105,97.08,97.1,176600000.0
2008-11-25 00:44:00,97.1,97.1,97.1,97.1,45200000.0
2008-11-25 00:45:00,97.11,97.11,97.1,97.1,43200000.0
2008-11-25 00:46:00,97.105,97.105,97.1,97.1,43600000.0
2008-11-25 00:47:00,96.88,96.88,96.87,96.88,6000000.0
2008-11-25 00:48:00,97.1,97.1,97.1,97.1,6000000.0
2008-11-25 00:49:00,97.1,97.1,97.1,97.1,7600000.0
2008-11-25 00:50:00,97.1,97.105,97.1,97.105,14600000.0
2008-11-25 00:51:00,97.105,97.105,97.105,97.105,11200000.0
2008-11-25 00:52:00,97.105,97.105,97.09,97.09,18000000.0
2008-11-25 00:53:00,97.09,97.11,97.055,97.1,159600000.0
2008-11-25 00:54:00,96.88,96.88,96.82,96.82,163600000.0
2008-11-25 00:55:00,97.1,97.12,97.09,97.11,163600000.0
2008-11-25 00:56:00,97.115,97.115,97.06,97.08,246400000.0
2008-11-25 00:57:00,97.08,97.08,97.065,97.08,117599999.0
2008-11-25 00:58:00,97.08,97.08,97.08,97.08,10000000.0
2008-11-25 00:59:00,97.08,97.08,97.075,97.075,42000000.0
2008-11-25 01:00:00,97.075,97.075,97.05,97.05,85200000.0
2008-11-25 01:01:00,97.05,97.05,97.05,97.05,183000000.0
2008-11-25 01:02:00,97.05,97.05,97.03,97.03,47200000.0
2008-11-25 01:03:00,97.03,97.03,97.0,97.005,66800000.0
2008-11-25 01:04:00,97.0,97.0,96.95,96.95,171800000.0
2008-11-25 01:05:00,96.95,96.95,96.895,96.92,284400000.0
2008-11-25 01:06:00,96.92,96.925,96.92,96.925,182800000.0
2008-11-25 01:07:00,96.925,96.93,96.92,96.92,91200000.0
2008-11-25 01:08:00,96.935,96.965,96.92,96.965,294400000.0
2008-11-25 01:09:00,96.965,97.05,96.95,97.05,240400000.0
2008-11-25 01:10:00,97.055,97.075,97.005,97.03,389200000.0
2008-11-25 01:11:00,97.03,97.035,96.99,97.01,69400000.0
2008-11-25 01:12:00,97.01,97.01,97.005,97.01,24200000.0
2008-11-25 01:13:00,97.0,97.0,96.945,96.95,202600000.0
2008-11-25 01:14:00,96.95,96.95,96.95,96.95,65200000.0
2008-11-25 01:15:00,96.95,96.96,96.95,96.96,66000000.0
2008-11-25 01:16:00,96.96,96.97,96.925,96.925,134600000.0
2008-11-25 01:17:00,96.935,96.95,96.925,96.935,151400000.0
2008-11-25 01:18:00,96.93,96.96,96.925,96.96,106800000.0
2008-11-25 01:19:00,96.96,96.96,96.91,96.93,85200000.0
2008-11-25 01:20:00,96.925,96.965,96.925,96.95,164000000.0
2008-11-25 01:21:00,96.955,96.98,96.94,96.98,170600000.0
2008-11-25 01:22:00,96.975,97.005,96.97,96.995,258400000.0
2008-11-25 01:23:00,96.995,96.995,96.965,96.98,201200000.0
2008-11-25 01:24:00,96.995,96.995,96.995,96.995,21600000.0
2008-11-25 01:25:00,96.995,97.0,96.99,97.0,31200000.0
2008-11-25 01:26:00,97.0,97.01,96.995,97.0,29600000.0
2008-11-25 01:27:00,97.0,97.0,96.985,96.99,103800000.0
2008-11-25 01:28:00,96.99,96.995,96.965,96.965,55000000.0
2008-11-25 01:29:00,96.97,96.98,96.965,96.98,44200000.0
2008-11-25 01:30:00,96.995,97.005,96.98,97.0,65400000.0
2008-11-25 01:31:00,97.0,97.0,97.0,97.0,40000000.0
2008-11-25 01:32:00,97.0,97.0,97.0,97.0,13600000.0
2008-11-25 01:33:00,97.0,97.015,96.96,96.96,118400000.0
2008-11-25 01:34:00,96.965,96.97,96.965,96.97,4000000.0
2008-11-25 01:35:00,96.97,96.97,96.9,96.9,119800000.0
2008-11-25 01:36:00,96.895,96.905,96.865,96.905,191400000.0
2008-11-25 01:37:00,96.905,96.915,96.88,96.885,120600000.0
2008-11-25 01:38:00,96.9,96.935,96.885,96.92,120600000.0
2008-11-25 01:39:00,96.93,96.935,96.92,96.92,86600000.0
2008-11-25 01:40:00,96.925,96.935,96.92,96.92,54400000.0
2008-11-25 01:41:00,96.925,96.925,96.9,96.905,66400000.0
2008-11-25 01:42:00,96.9,96.92,96.88,96.885,234200000.0
2008-11-25 01:43:00,96.885,96.905,96.885,96.905,152600001.0
2008-11-25 01:44:00,96.91,96.915,96.9,96.905,48000000.0
2008-11-25 01:45:00,96.9,96.905,96.88,96.88,70400000.0
2008-11-25 01:46:00,96.88,96.9,96.87,96.89,131200000.0
2008-11-25 01:47:00,96.89,96.89,96.855,96.88,60000000.0
2008-11-25 01:48:00,96.875,96.895,96.875,96.885,54800000.0
2008-11-25 01:49:00,96.875,96.89,96.86,96.88,44000000.0
2008-11-25 01:50:00,96.89,96.89,96.845,96.89,154600000.0
2008-11-25 01:51:00,96.89,96.9,96.875,96.89,200000000.0
2008-11-25 01:52:00,96.89,96.895,96.88,96.885,54200000.0
2008-11-25 01:53:00,96.885,96.915,96.865,96.875,145600000.0
2008-11-25 01:54:00,96.875,96.88,96.835,96.84,80800000.0
2008-11-25 01:55:00,96.8,96.855,96.79,96.855,211600000.0
2008-11-25 01:56:00,96.855,96.855,96.825,96.835,163800000.0
2008-11-25 01:57:00,96.84,96.885,96.84,96.88,124600000.0
2008-11-25 01:58:00,96.885,96.885,96.85,96.865,98400000.0
2008-11-25 01:59:00,96.865,96.88,96.855,96.88,41600000.0
2008-11-25 02:00:00,96.885,96.92,96.87,96.895,168600000.0
2008-11-25 02:01:00,96.9,96.9,96.84,96.86,223600000.0
2008-11-25 02:02:00,96.86,96.885,96.855,96.885,109000000.0
2008-11-25 02:03:00,96.885,96.905,96.855,96.9,119000000.0
2008-11-25 02:04:00,96.905,96.925,96.9,96.915,61600000.0
2008-11-25 02:05:00,96.925,96.925,96.9,96.9,120800000.0
2008-11-25 02:06:00,96.905,96.925,96.9,96.905,91200000.0
2008-11-25 02:07:00,96.905,96.905,96.775,96.815,267000000.0
2008-11-25 02:08:00,96.815,96.845,96.8,96.825,149200000.0
2008-11-25 02:09:00,96.825,96.83,96.795,96.8,86800000.0
2008-11-25 02:10:00,96.805,96.805,96.725,96.74,214200000.0
2008-11-25 02:11:00,96.74,96.775,96.715,96.74,223800000.0
2008-11-25 02:12:00,96.745,96.765,96.74,96.745,177600000.0
2008-11-25 02:13:00,96.745,96.76,96.72,96.755,102300000.0
2008-11-25 02:14:00,96.75,96.77,96.73,96.75,181400000.0
2008-11-25 02:15:00,96.76,96.78,96.745,96.77,88600000.0
2008-11-25 02:16:00,96.775,96.805,96.77,96.805,100000000.0
2008-11-25 02:17:00,96.8,96.8,96.795,96.795,5600000.0
2008-11-25 02:18:00,96.795,96.835,96.795,96.835,93000000.0
2008-11-25 02:19:00,96.825,96.835,96.765,96.79,188400000.0
2008-11-25 02:20:00,96.79,96.825,96.78,96.805,203400000.0
2008-11-25 02:21:00,96.805,96.855,96.795,96.82,244600000.0
2008-11-25 02:22:00,96.815,96.86,96.815,96.815,147600000.0
2008-11-25 02:23:00,96.81,96.81,96.775,96.805,153600000.0
2008-11-25 02:24:00,96.805,96.875,96.795,96.855,165800000.0
2008-11-25 02:25:00,96.845,96.845,96.785,96.815,149400000.0
2008-11-25 02:26:00,96.825,96.85,96.81,96.85,118000000.0
2008-11-25 02:27:00,96.85,96.895,96.83,96.89,112600000.0
2008-11-25 02:28:00,96.89,96.915,96.885,96.895,175000000.0
2008-11-25 02:29:00,96.9,96.935,96.885,96.885,220000000.0
2008-11-25 02:30:00,96.885,96.885,96.855,96.875,149000000.0
2008-11-25 02:31:00,96.87,96.875,96.805,96.82,191500000.0
2008-11-25 02:32:00,96.815,96.865,96.815,96.82,232599998.0
2008-11-25 02:33:00,96.82,96.83,96.815,96.82,96899999.0
2008-11-25 02:34:00,96.82,96.83,96.785,96.79,91100000.0
2008-11-25 02:35:00,96.79,96.79,96.75,96.76,71400000.0
2008-11-25 02:36:00,96.755,96.775,96.745,96.77,103400000.0
2008-11-25 02:37:00,96.76,96.775,96.755,96.77,108600000.0
2008-11-25 02:38:00,96.775,96.835,96.775,96.785,232200000.0
2008-11-25 02:39:00,96.795,96.82,96.775,96.785,101600000.0
2008-11-25 02:40:00,96.8,96.8,96.755,96.77,162700000.0
2008-11-25 02:41:00,96.77,96.815,96.755,96.755,195600000.0
2008-11-25 02:42:00,96.755,96.775,96.725,96.735,151400000.0
2008-11-25 02:43:00,96.725,96.785,96.725,96.775,290300000.0
2008-11-25 02:44:00,96.775,96.79,96.75,96.755,201000000.0
2008-11-25 02:45:00,96.755,96.795,96.755,96.78,76000000.0
2008-11-25 02:46:00,96.775,96.78,96.775,96.78,12000000.0
2008-11-25 02:47:00,96.785,96.815,96.785,96.805,110600000.0
2008-11-25 02:48:00,96.81,96.815,96.785,96.79,159400000.0
2008-11-25 02:49:00,96.795,96.795,96.75,96.755,157800000.0
2008-11-25 02:50:00,96.765,96.765,96.725,96.735,238800000.0
2008-11-25 02:51:00,96.735,96.785,96.735,96.78,164000000.0
2008-11-25 02:52:00,96.785,96.785,96.735,96.75,382000000.0
2008-11-25 02:53:00,96.75,96.775,96.73,96.73,276600000.0
2008-11-25 02:54:00,96.73,96.73,96.635,96.635,347600000.0
2008-11-25 02:55:00,96.64,96.685,96.605,96.66,380800000.0
2008-11-25 02:56:00,96.66,96.695,96.66,96.67,229600000.0
2008-11-25 02:57:00,96.67,96.695,96.665,96.68,148000000.0
2008-11-25 02:58:00,96.68,96.685,96.665,96.68,200600000.0
2008-11-25 02:59:00,96.68,96.71,96.675,96.71,150200000.0
2008-11-25 03:00:00,96.71,96.715,96.69,96.7,98600000.0
2008-11-25 03:01:00,96.705,96.71,96.69,96.705,137200000.0
2008-11-25 03:02:00,96.715,96.73,96.685,96.7,117600000.0
2008-11-25 03:03:00,96.7,96.71,96.68,96.695,144400000.0
2008-11-25 03:04:00,96.695,96.705,96.675,96.685,158200000.0
2008-11-25 03:05:00,96.685,96.715,96.685,96.695,101100000.0
2008-11-25 03:06:00,96.695,96.705,96.68,96.685,59000000.0
2008-11-25 03:07:00,96.69,96.69,96.655,96.665,104200000.0
2008-11-25 03:08:00,96.67,96.67,96.6,96.615,176700000.0
2008-11-25 03:09:00,96.615,96.625,96.48,96.515,265000000.0
2008-11-25 03:10:00,96.515,96.605,96.515,96.525,228500000.0
2008-11-25 03:11:00,96.525,96.53,96.5,96.525,147400000.0
2008-11-25 03:12:00,96.525,96.575,96.515,96.575,211600000.0
2008-11-25 03:13:00,96.575,96.59,96.54,96.545,118600000.0
2008-11-25 03:14:00,96.545,96.555,96.515,96.535,197000000.0
2008-11-25 03:15:00,96.535,96.575,96.53,96.57,172800000.0
2008-11-25 03:16:00,96.575,96.585,96.575,96.585,82200000.0
2008-11-25 03:17:00,96.59,96.6,96.575,96.6,136800000.0
2008-11-25 03:18:00,96.595,96.6,96.575,96.575,122600000.0
2008-11-25 03:19:00,96.585,96.585,96.555,96.565,73600000.0
2008-11-25 03:20:00,96.56,96.58,96.54,96.56,69600000.0
2008-11-25 03:21:00,96.575,96.575,96.54,96.545,82700000.0
2008-11-25 03:22:00,96.54,96.57,96.54,96.56,84500000.0
2008-11-25 03:23:00,96.56,96.6,96.56,96.59,290600000.0
2008-11-25 03:24:00,96.575,96.615,96.575,96.605,198200000.0
2008-11-25 03:25:00,96.59,96.615,96.59,96.605,156400000.0
2008-11-25 03:26:00,96.605,96.645,96.605,96.635,129000000.0
2008-11-25 03:27:00,96.635,96.64,96.62,96.63,40600000.0
2008-11-25 03:28:00,96.625,96.66,96.625,96.635,117800000.0
2008-11-25 03:29:00,96.635,96.665,96.635,96.655,73600000.0
2008-11-25 03:30:00,96.65,96.69,96.65,96.66,157500000.0
2008-11-25 03:31:00,96.675,96.675,96.65,96.655,166400000.0
2008-11-25 03:32:00,96.66,96.66,96.615,96.635,135700000.0
2008-11-25 03:33:00,96.64,96.665,96.625,96.625,144000000.0
2008-11-25 03:34:00,96.625,96.65,96.625,96.645,145200000.0
2008-11-25 03:35:00,96.65,96.665,96.645,96.665,104000000.0
2008-11-25 03:36:00,96.67,96.675,96.645,96.655,178200000.0
2008-11-25 03:37:00,96.655,96.675,96.655,96.66,265800000.0
2008-11-25 03:38:00,96.655,96.685,96.655,96.675,138800000.0
2008-11-25 03:39:00,96.675,96.675,96.605,96.605,196000000.0
2008-11-25 03:40:00,96.615,96.64,96.61,96.625,130400000.0
2008-11-25 03:41:00,96.65,96.675,96.64,96.675,186000000.0
2008-11-25 03:42:00,96.675,96.675,96.66,96.66,61200000.0
2008-11-25 03:43:00,96.655,96.655,96.6,96.605,239600000.0
2008-11-25 03:44:00,96.605,96.61,96.59,96.59,129600000.0
2008-11-25 03:45:00,96.595,96.615,96.575,96.615,105800000.0
2008-11-25 03:46:00,96.62,96.635,96.6,96.63,142600000.0
2008-11-25 03:47:00,96.625,96.65,96.625,96.635,235800000.0
2008-11-25 03:48:00,96.62,96.62,96.575,96.58,146100000.0
2008-11-25 03:49:00,96.575,96.58,96.565,96.58,130200000.0
2008-11-25 03:50:00,96.58,96.595,96.58,96.585,130200000.0
2008-11-25 03:51:00,96.58,96.585,96.56,96.565,213200001.0
2008-11-25 03:52:00,96.575,96.575,96.555,96.555,77200000.0
2008-11-25 03:53:00,96.56,96.58,96.555,96.555,143000000.0
2008-11-25 03:54:00,96.55,96.555,96.54,96.555,94600000.0
2008-11-25 03:55:00,96.545,96.585,96.535,96.575,294600000.0
2008-11-25 03:56:00,96.575,96.585,96.555,96.555,89200000.0
2008-11-25 03:57:00,96.555,96.565,96.54,96.54,138400000.0
2008-11-25 03:58:00,96.545,96.58,96.54,96.58,226800000.0
2008-11-25 03:59:00,96.575,96.585,96.56,96.585,124200000.0
2008-11-25 04:00:00,96.585,96.605,96.58,96.605,180600000.0
2008-11-25 04:01:00,96.605,96.605,96.59,96.595,64600000.0
2008-11-25 04:02:00,96.59,96.63,96.59,96.63,142200000.0
2008-11-25 04:03:00,96.63,96.635,96.615,96.625,304600000.0
2008-11-25 04:04:00,96.625,96.63,96.615,96.63,144200000.0
2008-11-25 04:05:00,96.635,96.635,96.615,96.625,45000000.0
2008-11-25 04:06:00,96.625,96.635,96.62,96.63,76400000.0
2008-11-25 04:07:00,96.63,96.675,96.62,96.66,235000000.0
2008-11-25 04:08:00,96.655,96.66,96.62,96.655,395600002.0
2008-11-25 04:09:00,96.65,96.66,96.635,96.635,97800000.0
2008-11-25 04:10:00,96.625,96.65,96.62,96.65,217800000.0
2008-11-25 04:11:00,96.645,96.67,96.64,96.665,330600000.0
2008-11-25 04:12:00,96.665,96.69,96.66,96.67,308200000.0
2008-11-25 04:13:00,96.67,96.675,96.64,96.67,376200000.0
2008-11-25 04:14:00,96.67,96.725,96.67,96.715,244200001.0
2008-11-25 04:15:00,96.715,96.77,96.71,96.745,255000000.0
2008-11-25 04:16:00,96.75,96.755,96.74,96.745,157600000.0
2008-11-25 04:17:00,96.745,96.745,96.715,96.715,163400000.0
2008-11-25 04:18:00,96.725,96.73,96.69,96.72,203600000.0
2008-11-25 04:19:00,96.72,96.745,96.715,96.725,188800000.0
2008-11-25 04:20:00,96.725,96.725,96.705,96.715,39200000.0
2008-11-25 04:21:00,96.72,96.745,96.71,96.725,128000001.0
2008-11-25 04:22:00,96.72,96.73,96.72,96.725,48000000.0
2008-11-25 04:23:00,96.725,96.75,96.72,96.72,205200000.0
2008-11-25 04:24:00,96.72,96.74,96.72,96.735,58400000.0
2008-11-25 04:25:00,96.725,96.73,96.72,96.725,78400000.0
2008-11-25 04:26:00,96.725,96.77,96.725,96.765,139000000.0
2008-11-25 04:27:00,96.75,96.76,96.75,96.755,101200000.0
2008-11-25 04:28:00,96.755,96.76,96.75,96.755,79200000.0
2008-11-25 04:29:00,96.755,96.78,96.755,96.775,134400000.0
2008-11-25 04:30:00,96.77,96.77,96.74,96.745,83400000.0
2008-11-25 04:31:00,96.745,96.765,96.745,96.765,29200000.0
2008-11-25 04:32:00,96.755,96.755,96.75,96.755,42000000.0
2008-11-25 04:33:00,96.755,96.76,96.74,96.755,43200000.0
2008-11-25 04:34:00,96.75,96.76,96.745,96.755,132000000.0
2008-11-25 04:35:00,96.755,96.77,96.755,96.765,73000000.0
2008-11-25 04:36:00,96.76,96.76,96.74,96.745,169200000.0
2008-11-25 04:37:00,96.74,96.75,96.74,96.75,204800000.0
2008-11-25 04:38:00,96.745,96.75,96.74,96.74,75400000.0
2008-11-25 04:39:00,96.74,96.76,96.74,96.745,80200000.0
2008-11-25 04:40:00,96.74,96.74,96.73,96.73,140400000.0
2008-11-25 04:41:00,96.73,96.73,96.71,96.715,178700000.0
2008-11-25 04:42:00,96.71,96.725,96.71,96.725,46000000.0
2008-11-25 04:43:00,96.72,96.73,96.715,96.725,97800000.0
2008-11-25 04:44:00,96.725,96.73,96.72,96.73,91500000.0
2008-11-25 04:45:00,96.725,96.725,96.715,96.715,33200000.0
2008-11-25 04:46:00,96.715,96.72,96.71,96.71,79300000.0
2008-11-25 04:47:00,96.71,96.72,96.71,96.71,97600000.0
2008-11-25 04:48:00,96.705,96.71,96.7,96.7,54400000.0
2008-11-25 04:49:00,96.7,96.705,96.7,96.705,86200000.0
2008-11-25 04:50:00,96.7,96.71,96.7,96.705,69200000.0
2008-11-25 04:51:00,96.705,96.71,96.69,96.69,74000000.0
2008-11-25 04:52:00,96.69,96.7,96.69,96.69,41400000.0
2008-11-25 04:53:00,96.69,96.69,96.655,96.66,96200000.0
2008-11-25 04:54:00,96.665,96.675,96.64,96.65,196000000.0
2008-11-25 04:55:00,96.645,96.645,96.625,96.625,150200000.0
2008-11-25 04:56:00,96.63,96.65,96.63,96.645,70400000.0
2008-11-25 04:57:00,96.64,96.645,96.64,96.64,48800000.0
2008-11-25 04:58:00,96.635,96.645,96.625,96.625,99000000.0
2008-11-25 04:59:00,96.625,96.64,96.625,96.625,37400000.0
2008-11-25 05:00:00,96.63,96.64,96.625,96.625,93400000.0
2008-11-25 05:01:00,96.625,96.63,96.625,96.625,14200000.0
2008-11-25 05:02:00,96.625,96.63,96.625,96.63,11800000.0
2008-11-25 05:03:00,96.625,96.65,96.625,96.65,72800000.0
2008-11-25 05:04:00,96.65,96.685,96.65,96.685,128600000.0
2008-11-25 05:05:00,96.685,96.69,96.67,96.68,63400000.0
2008-11-25 05:06:00,96.675,96.68,96.66,96.675,158800000.0
2008-11-25 05:07:00,96.68,96.68,96.64,96.655,97600000.0
2008-11-25 05:08:00,96.655,96.66,96.645,96.66,47800000.0
2008-11-25 05:09:00,96.65,96.66,96.65,96.65,36600000.0
2008-11-25 05:10:00,96.66,96.66,96.645,96.645,62000000.0
2008-11-25 05:11:00,96.645,96.67,96.645,96.66,43400000.0
2008-11-25 05:12:00,96.66,96.69,96.66,96.685,46600000.0
2008-11-25 05:13:00,96.68,96.69,96.645,96.655,80400000.0
2008-11-25 05:14:00,96.65,96.655,96.635,96.635,200200000.0
2008-11-25 05:15:00,96.635,96.665,96.62,96.64,122500000.0
2008-11-25 05:16:00,96.645,96.655,96.635,96.655,46800000.0
2008-11-25 05:17:00,96.65,96.665,96.645,96.665,62400000.0
2008-11-25 05:18:00,96.67,96.67,96.645,96.645,62400000.0
2008-11-25 05:19:00,96.655,96.67,96.655,96.665,77600000.0
2008-11-25 05:20:00,96.66,96.665,96.645,96.66,70800000.0
2008-11-25 05:21:00,96.66,96.66,96.655,96.66,35200000.0
2008-11-25 05:22:00,96.66,96.66,96.655,96.66,33600000.0
2008-11-25 05:23:00,96.66,96.66,96.66,96.66,12800000.0
2008-11-25 05:24:00,96.655,96.655,96.615,96.64,133600000.0
2008-11-25 05:25:00,96.645,96.65,96.635,96.64,51200000.0
2008-11-25 05:26:00,96.64,96.64,96.615,96.625,113800000.0
2008-11-25 05:27:00,96.625,96.63,96.615,96.615,105800000.0
2008-11-25 05:28:00,96.61,96.62,96.6,96.605,146800000.0
2008-11-25 05:29:00,96.6,96.615,96.595,96.6,234000000.0
2008-11-25 05:30:00,96.6,96.605,96.59,96.59,177600000.0
2008-11-25 05:31:00,96.59,96.59,96.56,96.575,422800001.0
2008-11-25 05:32:00,96.575,96.59,96.52,96.525,224400000.0
2008-11-25 05:33:00,96.525,96.57,96.485,96.55,527200002.0
2008-11-25 05:34:00,96.55,96.555,96.535,96.55,411000000.0
2008-11-25 05:35:00,96.55,96.555,96.53,96.535,457200000.0
2008-11-25 05:36:00,96.535,96.55,96.51,96.54,496400000.0
2008-11-25 05:37:00,96.54,96.56,96.54,96.555,103200000.0
2008-11-25 05:38:00,96.555,96.56,96.535,96.55,155800000.0
2008-11-25 05:39:00,96.55,96.55,96.53,96.54,100200000.0
2008-11-25 05:40:00,96.54,96.54,96.48,96.505,326400000.0
2008-11-25 05:41:00,96.505,96.51,96.475,96.5,341600002.0
2008-11-25 05:42:00,96.5,96.51,96.395,96.425,675000000.0
2008-11-25 05:43:00,96.43,96.455,96.405,96.405,356400000.0
2008-11-25 05:44:00,96.41,96.455,96.36,96.44,459200000.0
2008-11-25 05:45:00,96.44,96.45,96.43,96.44,471200000.0
2008-11-25 05:46:00,96.44,96.46,96.43,96.46,368400000.0
2008-11-25 05:47:00,96.46,96.53,96.46,96.525,339200000.0
2008-11-25 05:48:00,96.525,96.535,96.515,96.52,148200000.0
2008-11-25 05:49:00,96.52,96.525,96.495,96.5,573600005.0
2008-11-25 05:50:00,96.5,96.5,96.46,96.465,516400002.0
2008-11-25 05:51:00,96.465,96.465,96.365,96.395,511400000.0
2008-11-25 05:52:00,96.395,96.425,96.395,96.405,272800000.0
2008-11-25 05:53:00,96.405,96.415,96.365,96.37,508600000.0
2008-11-25 05:54:00,96.375,96.4,96.37,96.38,620600000.0
2008-11-25 05:55:00,96.375,96.395,96.365,96.37,136800000.0
2008-11-25 05:56:00,96.37,96.375,96.35,96.37,317400000.0
2008-11-25 05:57:00,96.365,96.365,96.295,96.305,642600000.0
2008-11-25 05:58:00,96.31,96.345,96.305,96.34,483200000.0
2008-11-25 05:59:00,96.34,96.345,96.315,96.32,390600000.0
2008-11-25 06:00:00,96.32,96.355,96.32,96.35,472400000.0
2008-11-25 06:01:00,96.35,96.355,96.315,96.355,547800000.0
2008-11-25 06:02:00,96.35,96.365,96.335,96.365,386200000.0
2008-11-25 06:03:00,96.365,96.385,96.36,96.375,50800000.0
2008-11-25 06:04:00,96.38,96.52,96.375,96.505,340400000.0
2008-11-25 06:05:00,96.52,96.53,96.455,96.455,289400000.0
2008-11-25 06:06:00,96.455,96.465,96.41,96.42,266000000.0
2008-11-25 06:07:00,96.42,96.505,96.42,96.485,518000000.0
2008-11-25 06:08:00,96.485,96.49,96.445,96.445,366600000.0
2008-11-25 06:09:00,96.44,96.44,96.415,96.43,198200000.0
2008-11-25 06:10:00,96.43,96.48,96.43,96.46,168600000.0
2008-11-25 06:11:00,96.46,96.48,96.455,96.475,137600000.0
2008-11-25 06:12:00,96.475,96.475,96.43,96.44,187600000.0
2008-11-25 06:13:00,96.445,96.45,96.435,96.45,84600000.0
2008-11-25 06:14:00,96.45,96.46,96.435,96.445,155400000.0
2008-11-25 06:15:00,96.445,96.445,96.43,96.44,392800000.0
2008-11-25 06:16:00,96.44,96.455,96.43,96.44,279000000.0
2008-11-25 06:17:00,96.44,96.45,96.435,96.45,202400000.0
2008-11-25 06:18:00,96.455,96.46,96.455,96.46,82400000.0
2008-11-25 06:19:00,96.46,96.46,96.42,96.425,523400000.0
2008-11-25 06:20:00,96.425,96.43,96.41,96.43,212000000.0
2008-11-25 06:21:00,96.425,96.425,96.41,96.415,145200000.0
2008-11-25 06:22:00,96.415,96.42,96.365,96.37,300400000.0
2008-11-25 06:23:00,96.365,96.38,96.355,96.365,163800000.0
2008-11-25 06:24:00,96.365,96.44,96.365,96.365,264600000.0
2008-11-25 06:25:00,96.365,96.37,96.365,96.365,19600000.0
2008-11-25 06:26:00,96.375,96.385,96.365,96.385,61200000.0
2008-11-25 06:27:00,96.39,96.39,96.365,96.39,95400000.0
2008-11-25 06:28:00,96.395,96.4,96.375,96.375,70000000.0
2008-11-25 06:29:00,96.38,96.38,96.36,96.37,182600000.0
2008-11-25 06:30:00,96.37,96.37,96.32,96.32,141600000.0
2008-11-25 06:31:00,96.335,96.335,96.305,96.305,163000000.0
2008-11-25 06:32:00,96.305,96.305,96.245,96.27,428900000.0
2008-11-25 06:33:00,96.265,96.3,96.26,96.29,234600000.0
2008-11-25 06:34:00,96.29,96.305,96.28,96.295,203200000.0
2008-11-25 06:35:00,96.295,96.31,96.285,96.285,137900000.0
2008-11-25 06:36:00,96.285,96.285,96.25,96.25,259000000.0
2008-11-25 06:37:00,96.255,96.265,96.25,96.25,75200000.0
2008-11-25 06:38:00,96.25,96.27,96.235,96.255,384800000.0
2008-11-25 06:39:00,96.255,96.275,96.255,96.265,41600000.0
2008-11-25 06:40:00,96.27,96.285,96.27,96.28,60400000.0
2008-11-25 06:41:00,96.29,96.33,96.285,96.33,106000000.0
2008-11-25 06:42:00,96.33,96.365,96.325,96.345,121400000.0
2008-11-25 06:43:00,96.345,96.35,96.32,96.335,282400000.0
2008-11-25 06:44:00,96.335,96.34,96.325,96.325,106400000.0
2008-11-25 06:45:00,96.325,96.325,96.285,96.29,421800000.0
2008-11-25 06:46:00,96.295,96.31,96.285,96.31,257800000.0
2008-11-25 06:47:00,96.31,96.335,96.305,96.33,145200000.0
2008-11-25 06:48:00,96.33,96.345,96.33,96.335,172000000.0
2008-11-25 06:49:00,96.335,96.34,96.325,96.325,113600000.0
2008-11-25 06:50:00,96.325,96.335,96.325,96.325,45600000.0
2008-11-25 06:51:00,96.325,96.355,96.32,96.35,190400000.0
2008-11-25 06:52:00,96.355,96.355,96.33,96.33,76000000.0
2008-11-25 06:53:00,96.33,96.335,96.32,96.32,64800000.0
2008-11-25 06:54:00,96.32,96.32,96.315,96.315,49600000.0
2008-11-25 06:55:00,96.315,96.325,96.305,96.305,136600000.0
2008-11-25 06:56:00,96.305,96.305,96.29,96.29,115400000.0
2008-11-25 06:57:00,96.29,96.305,96.27,96.285,203200000.0
2008-11-25 06:58:00,96.28,96.285,96.27,96.28,98300000.0
2008-11-25 06:59:00,96.285,96.3,96.27,96.275,209400000.0
2008-11-25 07:00:00,96.275,96.29,96.265,96.285,80000000.0
2008-11-25 07:01:00,96.29,96.29,96.265,96.275,60000000.0
2008-11-25 07:02:00,96.275,96.285,96.265,96.285,68400000.0
2008-11-25 07:03:00,96.28,96.305,96.28,96.28,73400000.0
2008-11-25 07:04:00,96.285,96.29,96.28,96.285,130800000.0
2008-11-25 07:05:00,96.285,96.305,96.28,96.295,103600000.0
2008-11-25 07:06:00,96.295,96.295,96.285,96.295,40400000.0
2008-11-25 07:07:00,96.305,96.31,96.3,96.3,108800000.0
2008-11-25 07:08:00,96.305,96.305,96.27,96.27,211600000.0
2008-11-25 07:09:00,96.265,96.305,96.265,96.305,134800000.0
2008-11-25 07:10:00,96.31,96.32,96.3,96.305,93800000.0
2008-11-25 07:11:00,96.305,96.32,96.3,96.305,90800000.0
2008-11-25 07:12:00,96.31,96.335,96.31,96.33,167800000.0
2008-11-25 07:13:00,96.33,96.33,96.32,96.325,115800000.0
2008-11-25 07:14:00,96.325,96.335,96.32,96.33,113400000.0
2008-11-25 07:15:00,96.33,96.36,96.325,96.345,205200000.0
2008-11-25 07:16:00,96.345,96.37,96.345,96.36,246800000.0
2008-11-25 07:17:00,96.355,96.365,96.34,96.35,197200000.0
2008-11-25 07:18:00,96.35,96.36,96.335,96.345,150800000.0
2008-11-25 07:19:00,96.345,96.37,96.345,96.355,214400000.0
2008-11-25 07:20:00,96.35,96.37,96.345,96.365,226800000.0
2008-11-25 07:21:00,96.35,96.355,96.34,96.355,124400000.0
2008-11-25 07:22:00,96.355,96.355,96.345,96.345,45600000.0
2008-11-25 07:23:00,96.345,96.345,96.29,96.29,272200000.0
2008-11-25 07:24:00,96.285,96.295,96.27,96.285,212200000.0
2008-11-25 07:25:00,96.285,96.285,96.265,96.265,173800000.0
2008-11-25 07:26:00,96.27,96.3,96.265,96.285,165600000.0
2008-11-25 07:27:00,96.29,96.3,96.27,96.275,218400000.0
2008-11-25 07:28:00,96.285,96.305,96.275,96.3,229200000.0
2008-11-25 07:29:00,96.305,96.305,96.285,96.29,151400000.0
2008-11-25 07:30:00,96.305,96.31,96.285,96.305,102200000.0
2008-11-25 07:31:00,96.305,96.345,96.305,96.32,149200000.0
2008-11-25 07:32:00,96.325,96.365,96.325,96.355,114400000.0
2008-11-25 07:33:00,96.355,96.365,96.335,96.335,100800000.0
2008-11-25 07:34:00,96.345,96.345,96.29,96.305,213400000.0
2008-11-25 07:35:00,96.305,96.335,96.305,96.325,132800000.0
2008-11-25 07:36:00,96.33,96.33,96.305,96.305,66800000.0
2008-11-25 07:37:00,96.305,96.315,96.305,96.315,95600000.0
2008-11-25 07:38:00,96.315,96.315,96.305,96.305,23600000.0
2008-11-25 07:39:00,96.3,96.305,96.3,96.305,18800000.0
2008-11-25 07:40:00,96.31,96.31,96.305,96.305,34400000.0
2008-11-25 07:41:00,96.305,96.32,96.295,96.305,132400000.0
2008-11-25 07:42:00,96.3,96.31,96.29,96.305,206000000.0
2008-11-25 07:43:00,96.31,96.31,96.3,96.31,71000000.0
2008-11-25 07:44:00,96.315,96.35,96.315,96.335,210400000.0
2008-11-25 07:45:00,96.335,96.365,96.335,96.355,222400000.0
2008-11-25 07:46:00,96.355,96.37,96.355,96.365,170000000.0
2008-11-25 07:47:00,96.365,96.375,96.355,96.365,83600000.0
2008-11-25 07:48:00,96.365,96.365,96.335,96.35,125400000.0
2008-11-25 07:49:00,96.345,96.365,96.345,96.355,116200000.0
2008-11-25 07:50:00,96.36,96.365,96.345,96.355,99600000.0
2008-11-25 07:51:00,96.345,96.345,96.315,96.34,271400000.0
2008-11-25 07:52:00,96.335,96.34,96.32,96.335,159900000.0
2008-11-25 07:53:00,96.35,96.37,96.325,96.355,171000000.0
2008-11-25 07:54:00,96.365,96.365,96.34,96.355,86000000.0
2008-11-25 07:55:00,96.35,96.355,96.345,96.345,60400000.0
2008-11-25 07:56:00,96.34,96.36,96.32,96.33,210600000.0
2008-11-25 07:57:00,96.33,96.345,96.325,96.345,69200000.0
2008-11-25 07:58:00,96.345,96.36,96.34,96.36,46400000.0
2008-11-25 07:59:00,96.36,96.38,96.355,96.365,83600000.0
2008-11-25 08:00:00,96.36,96.375,96.355,96.365,319000000.0
2008-11-25 08:01:00,96.365,96.45,96.365,96.445,398800000.0
2008-11-25 08:02:00,96.445,96.515,96.435,96.465,450800002.0
2008-11-25 08:03:00,96.47,96.515,96.455,96.455,247300000.0
2008-11-25 08:04:00,96.46,96.505,96.45,96.485,204800000.0
2008-11-25 08:05:00,96.48,96.5,96.48,96.495,362600000.0
2008-11-25 08:06:00,96.5,96.525,96.5,96.505,157400000.0
2008-11-25 08:07:00,96.505,96.52,96.485,96.495,295200000.0
2008-11-25 08:08:00,96.495,96.505,96.49,96.5,131200000.0
2008-11-25 08:09:00,96.495,96.53,96.49,96.515,170600000.0
2008-11-25 08:10:00,96.52,96.525,96.515,96.515,118800000.0
2008-11-25 08:11:00,96.515,96.53,96.515,96.525,104000000.0
2008-11-25 08:12:00,96.53,96.545,96.515,96.515,239200000.0
2008-11-25 08:13:00,96.515,96.525,96.515,96.515,130400000.0
2008-11-25 08:14:00,96.515,96.55,96.515,96.545,181600000.0
2008-11-25 08:15:00,96.545,96.55,96.525,96.545,189600000.0
2008-11-25 08:16:00,96.545,96.545,96.49,96.49,334599999.0
2008-11-25 08:17:00,96.49,96.505,96.48,96.505,536499995.0
2008-11-25 08:18:00,96.5,96.505,96.475,96.5,228399999.0
2008-11-25 08:19:00,96.505,96.51,96.48,96.48,450400003.0
2008-11-25 08:20:00,96.485,96.485,96.47,96.48,157800000.0
2008-11-25 08:21:00,96.48,96.5,96.475,96.495,248600000.0
2008-11-25 08:22:00,96.49,96.515,96.48,96.515,420599999.0
2008-11-25 08:23:00,96.515,96.53,96.495,96.495,199200000.0
2008-11-25 08:24:00,96.495,96.505,96.495,96.495,168000000.0
2008-11-25 08:25:00,96.5,96.525,96.49,96.49,306800000.0
2008-11-25 08:26:00,96.48,96.48,96.46,96.47,230999999.0
2008-11-25 08:27:00,96.47,96.47,96.415,96.415,726400000.0
2008-11-25 08:28:00,96.415,96.46,96.39,96.455,458600000.0
2008-11-25 08:29:00,96.45,96.45,96.415,96.425,473200001.0
2008-11-25 08:30:00,96.42,96.425,96.39,96.395,524000000.0
2008-11-25 08:31:00,96.4,96.4,96.375,96.375,386000000.0
2008-11-25 08:32:00,96.375,96.38,96.35,96.375,468200000.0
2008-11-25 08:33:00,96.375,96.39,96.375,96.38,269800000.0
2008-11-25 08:34:00,96.38,96.415,96.38,96.4,204600000.0
2008-11-25 08:35:00,96.4,96.425,96.375,96.41,334600000.0
2008-11-25 08:36:00,96.41,96.45,96.405,96.45,410400000.0
2008-11-25 08:37:00,96.45,96.45,96.405,96.42,216200000.0
2008-11-25 08:38:00,96.42,96.43,96.41,96.42,279000000.0
2008-11-25 08:39:00,96.42,96.435,96.415,96.425,56800000.0
2008-11-25 08:40:00,96.415,96.445,96.415,96.445,59800000.0
2008-11-25 08:41:00,96.44,96.44,96.43,96.43,141600000.0
2008-11-25 08:42:00,96.43,96.43,96.39,96.4,302900001.0
2008-11-25 08:43:00,96.4,96.42,96.395,96.415,360800000.0
2008-11-25 08:44:00,96.41,96.435,96.41,96.425,327400000.0
2008-11-25 08:45:00,96.425,96.45,96.405,96.42,287799998.0
2008-11-25 08:46:00,96.42,96.445,96.4,96.43,492399998.0
2008-11-25 08:47:00,96.435,96.46,96.415,96.46,291599998.0
2008-11-25 08:48:00,96.46,96.47,96.46,96.465,128800000.0
2008-11-25 08:49:00,96.465,96.465,96.46,96.46,316000000.0
2008-11-25 08:50:00,96.46,96.47,96.46,96.47,169400001.0
2008-11-25 08:51:00,96.47,96.48,96.46,96.46,450700000.0
2008-11-25 08:52:00,96.46,96.465,96.44,96.45,717299996.0
2008-11-25 08:53:00,96.455,96.46,96.45,96.45,424800000.0
2008-11-25 08:54:00,96.455,96.455,96.44,96.44,126800000.0
2008-11-25 08:55:00,96.44,96.45,96.435,96.45,48000000.0
2008-11-25 08:56:00,96.45,96.465,96.45,96.45,168600001.0
2008-11-25 08:57:00,96.45,96.45,96.42,96.42,181700000.0
2008-11-25 08:58:00,96.42,96.42,96.41,96.41,65600000.0
2008-11-25 08:59:00,96.415,96.43,96.41,96.42,445600000.0
2008-11-25 09:00:00,96.42,96.42,96.385,96.41,463899999.0
2008-11-25 09:01:00,96.41,96.45,96.405,96.43,545999997.0
2008-11-25 09:02:00,96.43,96.435,96.42,96.43,354799998.0
2008-11-25 09:03:00,96.43,96.43,96.39,96.4,440399995.0
2008-11-25 09:04:00,96.39,96.43,96.37,96.37,487699999.0
2008-11-25 09:05:00,96.37,96.37,96.33,96.34,485999999.0
2008-11-25 09:06:00,96.34,96.355,96.325,96.355,289600000.0
2008-11-25 09:07:00,96.36,96.395,96.345,96.345,384700000.0
2008-11-25 09:08:00,96.35,96.355,96.335,96.355,445500000.0
2008-11-25 09:09:00,96.34,96.355,96.33,96.345,381799999.0
2008-11-25 09:10:00,96.34,96.345,96.33,96.345,336599998.0
2008-11-25 09:11:00,96.35,96.365,96.35,96.36,217000000.0
2008-11-25 09:12:00,96.37,96.42,96.36,96.385,839099994.0
2008-11-25 09:13:00,96.385,96.42,96.385,96.42,501399998.0
2008-11-25 09:14:00,96.425,96.43,96.375,96.385,439999999.0
2008-11-25 09:15:00,96.385,96.425,96.38,96.41,404999998.0
2008-11-25 09:16:00,96.41,96.415,96.39,96.41,406399998.0
2008-11-25 09:17:00,96.41,96.42,96.38,96.385,432800001.0
2008-11-25 09:18:00,96.385,96.42,96.385,96.4,419600000.0
2008-11-25 09:19:00,96.395,96.4,96.38,96.39,656500000.0
2008-11-25 09:20:00,96.39,96.41,96.385,96.41,399799998.0
2008-11-25 09:21:00,96.41,96.425,96.41,96.42,410200000.0
2008-11-25 09:22:00,96.42,96.42,96.395,96.42,302000000.0
2008-11-25 09:23:00,96.435,96.44,96.41,96.41,384999999.0
2008-11-25 09:24:00,96.405,96.41,96.38,96.405,350400000.0
2008-11-25 09:25:00,96.405,96.42,96.405,96.415,195200000.0
2008-11-25 09:26:00,96.415,96.43,96.39,96.39,230200000.0
2008-11-25 09:27:00,96.395,96.42,96.395,96.41,234600000.0
2008-11-25 09:28:00,96.42,96.445,96.41,96.43,753800002.0
2008-11-25 09:29:00,96.435,96.465,96.43,96.455,525400001.0
2008-11-25 09:30:00,96.45,96.46,96.445,96.45,336600000.0
2008-11-25 09:31:00,96.45,96.455,96.43,96.435,166400000.0
2008-11-25 09:32:00,96.435,96.455,96.43,96.435,551600000.0
2008-11-25 09:33:00,96.435,96.46,96.43,96.44,490999999.0
2008-11-25 09:34:00,96.44,96.445,96.43,96.44,442400000.0
2008-11-25 09:35:00,96.445,96.515,96.44,96.485,828000000.0
2008-11-25 09:36:00,96.49,96.52,96.465,96.52,973499998.0
2008-11-25 09:37:00,96.52,96.59,96.52,96.54,939299991.0
2008-11-25 09:38:00,96.54,96.565,96.525,96.545,583000001.0
2008-11-25 09:39:00,96.54,96.56,96.525,96.55,586700002.0
2008-11-25 09:40:00,96.55,96.555,96.535,96.555,543400001.0
2008-11-25 09:41:00,96.555,96.575,96.545,96.55,689200000.0
2008-11-25 09:42:00,96.555,96.555,96.555,96.555,46800000.0
2008-11-25 09:43:00,96.555,96.555,96.51,96.53,489499999.0
2008-11-25 09:44:00,96.535,96.58,96.52,96.555,619599999.0
2008-11-25 09:45:00,96.555,96.58,96.545,96.55,650200001.0
2008-11-25 09:46:00,96.55,96.57,96.53,96.555,810999999.0
2008-11-25 09:47:00,96.555,96.61,96.54,96.56,1295599997.0
2008-11-25 09:48:00,96.56,96.56,96.51,96.52,705999999.0
2008-11-25 09:49:00,96.52,96.53,96.51,96.525,302599999.0
2008-11-25 09:50:00,96.52,96.53,96.515,96.53,288199998.0
2008-11-25 09:51:00,96.53,96.53,96.515,96.52,510199999.0
2008-11-25 09:52:00,96.52,96.53,96.51,96.51,445999999.0
2008-11-25 09:53:00,96.51,96.54,96.51,96.535,307000000.0
2008-11-25 09:54:00,96.54,96.595,96.535,96.56,574399999.0
2008-11-25 09:55:00,96.56,96.57,96.555,96.56,358000000.0
2008-11-25 09:56:00,96.555,96.565,96.54,96.55,329600000.0
2008-11-25 09:57:00,96.54,96.565,96.51,96.52,346600000.0
2008-11-25 09:58:00,96.53,96.56,96.525,96.56,395600000.0
2008-11-25 09:59:00,96.565,96.585,96.54,96.575,614800001.0
2008-11-25 10:00:00,96.575,96.605,96.54,96.54,752600006.0
2008-11-25 10:01:00,96.54,96.57,96.525,96.54,803200000.0
2008-11-25 10:02:00,96.54,96.55,96.53,96.54,503000006.0
2008-11-25 10:03:00,96.54,96.625,96.54,96.62,740000000.0
2008-11-25 10:04:00,96.62,96.66,96.6,96.6,629700002.0
2008-11-25 10:05:00,96.595,96.63,96.58,96.62,664100003.0
2008-11-25 10:06:00,96.62,96.62,96.59,96.59,593999999.0
2008-11-25 10:07:00,96.59,96.6,96.57,96.57,578500004.0
2008-11-25 10:08:00,96.57,96.58,96.56,96.57,474800000.0
2008-11-25 10:09:00,96.57,96.585,96.52,96.535,594900002.0
2008-11-25 10:10:00,96.535,96.57,96.535,96.555,310600001.0
2008-11-25 10:11:00,96.555,96.555,96.545,96.545,278800000.0
2008-11-25 10:12:00,96.545,96.565,96.525,96.53,395700000.0
2008-11-25 10:13:00,96.53,96.535,96.515,96.525,147600000.0
2008-11-25 10:14:00,96.525,96.53,96.52,96.525,64000000.0
2008-11-25 10:15:00,96.52,96.54,96.52,96.53,274800000.0
2008-11-25 10:16:00,96.53,96.535,96.53,96.535,192400000.0
2008-11-25 10:17:00,96.535,96.545,96.53,96.535,222000000.0
2008-11-25 10:18:00,96.54,96.54,96.52,96.52,228600000.0
2008-11-25 10:19:00,96.52,96.535,96.48,96.515,422200000.0
2008-11-25 10:20:00,96.52,96.54,96.52,96.53,525400000.0
2008-11-25 10:21:00,96.54,96.55,96.52,96.53,410800000.0
2008-11-25 10:22:00,96.53,96.63,96.52,96.625,1044899999.0
2008-11-25 10:23:00,96.625,96.625,96.59,96.6,484800000.0
2008-11-25 10:24:00,96.6,96.615,96.565,96.605,627900000.0
2008-11-25 10:25:00,96.605,96.635,96.565,96.565,408000001.0
2008-11-25 10:26:00,96.57,96.58,96.405,96.475,667000001.0
2008-11-25 10:27:00,96.475,96.49,96.455,96.465,1038499998.0
2008-11-25 10:28:00,96.465,96.495,96.465,96.485,359000000.0
2008-11-25 10:29:00,96.48,96.49,96.46,96.465,366000000.0
2008-11-25 10:30:00,96.465,96.49,96.46,96.475,426300001.0
2008-11-25 10:31:00,96.475,96.51,96.475,96.505,610100000.0
2008-11-25 10:32:00,96.5,96.555,96.48,96.53,460399999.0
2008-11-25 10:33:00,96.54,96.55,96.49,96.505,573800001.0
2008-11-25 10:34:00,96.505,96.52,96.49,96.51,552200000.0
2008-11-25 10:35:00,96.51,96.545,96.51,96.535,512000000.0
2008-11-25 10:36:00,96.53,96.54,96.525,96.535,544400002.0
2008-11-25 10:37:00,96.535,96.545,96.53,96.54,275800001.0
2008-11-25 10:38:00,96.54,96.555,96.525,96.525,573200001.0
2008-11-25 10:39:00,96.525,96.535,96.455,96.48,465600000.0
2008-11-25 10:40:00,96.485,96.505,96.45,96.46,694000000.0
2008-11-25 10:41:00,96.465,96.47,96.455,96.46,231200000.0
2008-11-25 10:42:00,96.46,96.46,96.445,96.45,509600000.0
2008-11-25 10:43:00,96.45,96.46,96.43,96.43,322800000.0
2008-11-25 10:44:00,96.43,96.43,96.41,96.42,511800000.0
2008-11-25 10:45:00,96.42,96.425,96.405,96.41,506600000.0
2008-11-25 10:46:00,96.415,96.415,96.405,96.41,245800000.0
2008-11-25 10:47:00,96.41,96.415,96.345,96.345,474500000.0
2008-11-25 10:48:00,96.35,96.35,96.305,96.31,606200000.0
2008-11-25 10:49:00,96.31,96.345,96.305,96.32,590800000.0
2008-11-25 10:50:00,96.325,96.335,96.31,96.325,434000000.0
2008-11-25 10:51:00,96.325,96.33,96.305,96.32,462000000.0
2008-11-25 10:52:00,96.32,96.325,96.275,96.28,602800000.0
2008-11-25 10:53:00,96.28,96.3,96.275,96.28,352999999.0
2008-11-25 10:54:00,96.28,96.28,96.23,96.24,407400000.0
2008-11-25 10:55:00,96.24,96.275,96.24,96.275,526400000.0
2008-11-25 10:56:00,96.27,96.31,96.265,96.3,856400000.0
2008-11-25 10:57:00,96.3,96.31,96.26,96.285,704600000.0
2008-11-25 10:58:00,96.29,96.295,96.23,96.275,640000001.0
2008-11-25 10:59:00,96.275,96.285,96.26,96.27,499100001.0
2008-11-25 11:00:00,96.275,96.275,96.21,96.235,478300000.0
2008-11-25 11:01:00,96.235,96.24,96.22,96.23,386100000.0
2008-11-25 11:02:00,96.23,96.25,96.23,96.23,542600000.0
2008-11-25 11:03:00,96.235,96.24,96.23,96.23,426000001.0
2008-11-25 11:04:00,96.23,96.25,96.215,96.23,412400002.0
2008-11-25 11:05:00,96.23,96.24,96.215,96.225,396000000.0
2008-11-25 11:06:00,96.23,96.23,96.2,96.205,591600000.0
2008-11-25 11:07:00,96.205,96.22,96.185,96.21,497200002.0
2008-11-25 11:08:00,96.21,96.22,96.17,96.21,252400000.0
2008-11-25 11:09:00,96.215,96.235,96.185,96.225,409700000.0
2008-11-25 11:10:00,96.225,96.23,96.175,96.2,587800000.0
2008-11-25 11:11:00,96.2,96.205,96.185,96.2,297200001.0
2008-11-25 11:12:00,96.2,96.21,96.19,96.195,294400000.0
2008-11-25 11:13:00,96.19,96.2,96.165,96.17,205800000.0
2008-11-25 11:14:00,96.175,96.19,96.15,96.155,573799999.0
2008-11-25 11:15:00,96.15,96.155,96.08,96.08,654000001.0
2008-11-25 11:16:00,96.08,96.09,95.995,96.0,1097400001.0
2008-11-25 11:17:00,96.0,96.02,95.97,95.97,1247200007.0
2008-11-25 11:18:00,95.97,95.99,95.82,95.865,1141599998.0
2008-11-25 11:19:00,95.865,95.88,95.825,95.825,744900002.0
2008-11-25 11:20:00,95.825,95.845,95.765,95.785,663599997.0
2008-11-25 11:21:00,95.785,95.83,95.78,95.795,648400001.0
2008-11-25 11:22:00,95.795,95.85,95.78,95.835,957800004.0
2008-11-25 11:23:00,95.835,95.87,95.835,95.87,576200002.0
2008-11-25 11:24:00,95.87,95.91,95.845,95.85,838400002.0
2008-11-25 11:25:00,95.86,95.895,95.835,95.89,836300002.0
2008-11-25 11:26:00,95.895,95.925,95.89,95.915,477600001.0
2008-11-25 11:27:00,95.915,95.915,95.84,95.85,751800002.0
2008-11-25 11:28:00,95.85,95.865,95.83,95.865,716200002.0
2008-11-25 11:29:00,95.865,95.895,95.865,95.885,229999999.0
2008-11-25 11:30:00,95.885,95.96,95.88,95.95,672000000.0
2008-11-25 11:31:00,95.95,95.96,95.945,95.955,230600000.0
2008-11-25 11:32:00,95.955,95.96,95.885,95.895,267000000.0
2008-11-25 11:33:00,95.895,95.91,95.895,95.905,107600000.0
2008-11-25 11:34:00,95.9,95.93,95.9,95.925,421800002.0
2008-11-25 11:35:00,95.93,95.96,95.925,95.96,286600000.0
2008-11-25 11:36:00,95.955,95.96,95.945,95.95,287800000.0
2008-11-25 11:37:00,95.945,95.945,95.925,95.935,120000000.0
2008-11-25 11:38:00,95.945,95.955,95.935,95.935,175200000.0
2008-11-25 11:39:00,95.935,95.955,95.935,95.955,291000001.0
2008-11-25 11:40:00,95.955,95.955,95.93,95.935,288000000.0
2008-11-25 11:41:00,95.935,95.975,95.935,95.965,589599998.0
2008-11-25 11:42:00,95.965,95.985,95.96,95.97,343200000.0
2008-11-25 11:43:00,95.97,95.975,95.95,95.955,429600000.0
2008-11-25 11:44:00,95.955,95.955,95.94,95.94,408300000.0
2008-11-25 11:45:00,95.95,96.025,95.945,96.025,516800000.0
2008-11-25 11:46:00,96.025,96.03,96.0,96.015,355900000.0
2008-11-25 11:47:00,96.015,96.03,96.01,96.025,191200000.0
2008-11-25 11:48:00,96.035,96.045,96.015,96.035,427100001.0
2008-11-25 11:49:00,96.035,96.055,96.035,96.055,94000000.0
2008-11-25 11:50:00,96.055,96.055,96.035,96.04,265599999.0
2008-11-25 11:51:00,96.04,96.05,96.03,96.05,350000000.0
2008-11-25 11:52:00,96.05,96.055,96.045,96.045,436600000.0
2008-11-25 11:53:00,96.045,96.05,96.045,96.045,325800000.0
2008-11-25 11:54:00,96.03,96.03,95.91,95.945,579200005.0
2008-11-25 11:55:00,95.95,95.965,95.88,95.885,688999999.0
2008-11-25 11:56:00,95.885,95.915,95.875,95.89,634800000.0
2008-11-25 11:57:00,95.89,95.89,95.83,95.83,758800000.0
2008-11-25 11:58:00,95.83,95.89,95.83,95.88,388400001.0
2008-11-25 11:59:00,95.885,95.935,95.885,95.92,519200001.0
2008-11-25 12:00:00,95.92,95.96,95.91,95.96,437400001.0
2008-11-25 12:01:00,95.96,95.965,95.95,95.96,415800000.0
2008-11-25 12:02:00,95.965,95.965,95.93,95.94,299100003.0
2008-11-25 12:03:00,95.93,95.94,95.915,95.935,130900000.0
2008-11-25 12:04:00,95.935,95.955,95.935,95.95,108400000.0
2008-11-25 12:05:00,95.95,95.95,95.94,95.94,354400000.0
2008-11-25 12:06:00,95.94,95.945,95.905,95.905,405400001.0
2008-11-25 12:07:00,95.905,95.91,95.825,95.86,715699999.0
2008-11-25 12:08:00,95.855,95.865,95.785,95.795,896000001.0
2008-11-25 12:09:00,95.795,95.825,95.765,95.825,529400000.0
2008-11-25 12:10:00,95.825,95.855,95.805,95.85,241000000.0
2008-11-25 12:11:00,95.845,95.87,95.83,95.845,614600000.0
2008-11-25 12:12:00,95.845,95.865,95.825,95.86,593200004.0
2008-11-25 12:13:00,95.86,95.86,95.79,95.79,465200000.0
2008-11-25 12:14:00,95.795,95.795,95.645,95.695,995800002.0
2008-11-25 12:15:00,95.7,95.745,95.675,95.685,772399999.0
2008-11-25 12:16:00,95.69,95.73,95.685,95.7,376800000.0
2008-11-25 12:17:00,95.7,95.785,95.7,95.75,493400000.0
2008-11-25 12:18:00,95.75,95.83,95.745,95.83,702400000.0
2008-11-25 12:19:00,95.83,95.845,95.8,95.82,713799999.0
2008-11-25 12:20:00,95.825,95.83,95.775,95.81,459799999.0
2008-11-25 12:21:00,95.81,95.895,95.81,95.87,654099999.0
2008-11-25 12:22:00,95.865,95.87,95.735,95.735,700799999.0
2008-11-25 12:23:00,95.73,95.765,95.725,95.76,371800001.0
2008-11-25 12:24:00,95.76,95.83,95.76,95.83,894999998.0
2008-11-25 12:25:00,95.83,95.875,95.82,95.86,411099999.0
2008-11-25 12:26:00,95.86,95.875,95.84,95.845,286199998.0
2008-11-25 12:27:00,95.84,95.84,95.8,95.82,518599998.0
2008-11-25 12:28:00,95.81,95.825,95.67,95.675,1070700001.0
2008-11-25 12:29:00,95.675,95.78,95.675,95.75,1143300001.0
2008-11-25 12:30:00,95.75,95.835,95.75,95.81,976999998.0
2008-11-25 12:31:00,95.81,95.81,95.765,95.79,553599996.0
2008-11-25 12:32:00,95.79,95.855,95.79,95.835,505999999.0
2008-11-25 12:33:00,95.835,95.835,95.77,95.78,752200004.0
2008-11-25 12:34:00,95.77,95.81,95.77,95.81,231600004.0
2008-11-25 12:35:00,95.82,95.845,95.82,95.845,525200000.0
2008-11-25 12:36:00,95.845,95.85,95.815,95.815,426200002.0
2008-11-25 12:37:00,95.82,95.82,95.77,95.785,337799997.0
2008-11-25 12:38:00,95.785,95.8,95.785,95.795,192300000.0
2008-11-25 12:39:00,95.795,95.8,95.785,95.795,259000001.0
2008-11-25 12:40:00,95.795,95.81,95.785,95.785,468199995.0
2008-11-25 12:41:00,95.795,95.875,95.795,95.875,360000001.0
2008-11-25 12:42:00,95.875,95.9,95.845,95.87,530399999.0
2008-11-25 12:43:00,95.87,95.925,95.865,95.925,201300000.0
2008-11-25 12:44:00,95.925,95.925,95.905,95.91,102200000.0
2008-11-25 12:45:00,95.91,95.91,95.805,95.845,409100000.0
2008-11-25 12:46:00,95.85,95.87,95.845,95.865,325000000.0
2008-11-25 12:47:00,95.865,95.865,95.84,95.84,248800000.0
2008-11-25 12:48:00,95.84,95.84,95.84,95.84,72000000.0
2008-11-25 12:49:00,95.84,95.84,95.815,95.825,177000000.0
2008-11-25 12:50:00,95.825,95.83,95.82,95.83,96800000.0
2008-11-25 12:51:00,95.83,95.84,95.81,95.815,247700000.0
2008-11-25 12:52:00,95.82,95.85,95.82,95.83,249600000.0
2008-11-25 12:53:00,95.835,95.845,95.83,95.84,210200000.0
2008-11-25 12:54:00,95.84,95.84,95.825,95.825,75000000.0
2008-11-25 12:55:00,95.83,95.85,95.83,95.845,142200000.0
2008-11-25 12:56:00,95.845,95.85,95.81,95.82,415400000.0
2008-11-25 12:57:00,95.82,95.82,95.8,95.81,107800000.0
2008-11-25 12:58:00,95.81,95.815,95.8,95.805,288600000.0
2008-11-25 12:59:00,95.805,95.805,95.75,95.77,490099998.0
2008-11-25 13:00:00,95.77,95.815,95.765,95.81,422200000.0
2008-11-25 13:01:00,95.805,95.82,95.805,95.82,212100000.0
2008-11-25 13:02:00,95.825,95.855,95.825,95.855,217600000.0
2008-11-25 13:03:00,95.845,95.85,95.825,95.825,203600000.0
2008-11-25 13:04:00,95.83,95.855,95.805,95.82,691800000.0
2008-11-25 13:05:00,95.82,95.84,95.795,95.835,329600000.0
2008-11-25 13:06:00,95.835,95.84,95.795,95.8,101400000.0
2008-11-25 13:07:00,95.8,95.8,95.775,95.775,262700000.0
2008-11-25 13:08:00,95.775,95.78,95.77,95.775,322400000.0
2008-11-25 13:09:00,95.775,95.785,95.765,95.785,158600000.0
2008-11-25 13:10:00,95.785,95.79,95.775,95.785,115800000.0
2008-11-25 13:11:00,95.785,95.855,95.785,95.845,252400001.0
2008-11-25 13:12:00,95.845,95.845,95.84,95.84,116000000.0
2008-11-25 13:13:00,95.845,95.855,95.815,95.855,274300000.0
2008-11-25 13:14:00,95.855,95.99,95.855,95.95,649500002.0
2008-11-25 13:15:00,95.945,95.955,95.925,95.935,523400000.0
2008-11-25 13:16:00,95.935,95.95,95.915,95.95,193400000.0
2008-11-25 13:17:00,95.955,95.965,95.935,95.94,386400000.0
2008-11-25 13:18:00,95.94,95.955,95.935,95.935,193500000.0
2008-11-25 13:19:00,95.945,95.965,95.915,95.945,209300000.0
2008-11-25 13:20:00,95.945,95.945,95.875,95.94,530100000.0
2008-11-25 13:21:00,95.94,95.94,95.925,95.93,368300000.0
2008-11-25 13:22:00,95.93,95.935,95.915,95.93,261800000.0
2008-11-25 13:23:00,95.93,95.985,95.91,95.985,541400001.0
2008-11-25 13:24:00,95.98,95.98,95.935,95.935,309000000.0
2008-11-25 13:25:00,95.935,95.94,95.92,95.925,142000000.0
2008-11-25 13:26:00,95.925,95.97,95.92,95.97,219100000.0
2008-11-25 13:27:00,95.975,96.03,95.965,96.02,587699998.0
2008-11-25 13:28:00,96.02,96.04,96.01,96.025,417200001.0
2008-11-25 13:29:00,96.025,96.03,95.995,95.995,317400000.0
2008-11-25 13:30:00,95.995,96.01,95.99,96.0,215000000.0
2008-11-25 13:31:00,96.0,96.03,96.0,96.025,108200000.0
2008-11-25 13:32:00,96.02,96.06,96.02,96.02,389000000.0
2008-11-25 13:33:00,96.035,96.06,96.02,96.025,657299999.0
2008-11-25 13:34:00,96.03,96.045,96.005,96.025,297799998.0
2008-11-25 13:35:00,96.03,96.04,96.02,96.03,156000000.0
2008-11-25 13:36:00,96.03,96.105,96.02,96.065,496600000.0
2008-11-25 13:37:00,96.065,96.08,96.01,96.04,412399999.0
2008-11-25 13:38:00,96.035,96.085,96.035,96.085,363600000.0
2008-11-25 13:39:00,96.09,96.1,96.045,96.045,443400000.0
2008-11-25 13:40:00,96.045,96.085,96.045,96.08,405000000.0
2008-11-25 13:41:00,96.095,96.12,96.05,96.11,612400000.0
2008-11-25 13:42:00,96.11,96.175,96.1,96.175,483099999.0
2008-11-25 13:43:00,96.17,96.195,96.135,96.145,575300000.0
2008-11-25 13:44:00,96.15,96.18,96.15,96.175,587000000.0
2008-11-25 13:45:00,96.175,96.225,96.175,96.2,400600001.0
2008-11-25 13:46:00,96.205,96.21,96.16,96.16,585300000.0
2008-11-25 13:47:00,96.165,96.22,96.16,96.22,695200001.0
2008-11-25 13:48:00,96.22,96.26,96.215,96.245,744799995.0
2008-11-25 13:49:00,96.26,96.285,96.22,96.235,659000001.0
2008-11-25 13:50:00,96.24,96.29,96.24,96.25,688499999.0
2008-11-25 13:51:00,96.25,96.26,96.215,96.225,627400000.0
2008-11-25 13:52:00,96.225,96.25,96.21,96.22,587399998.0
2008-11-25 13:53:00,96.22,96.23,96.215,96.215,161200000.0
2008-11-25 13:54:00,96.225,96.315,96.21,96.295,339700000.0
2008-11-25 13:55:00,96.295,96.38,96.26,96.36,673800000.0
2008-11-25 13:56:00,96.36,96.365,96.32,96.325,565299998.0
2008-11-25 13:57:00,96.325,96.325,96.215,96.235,598500000.0
2008-11-25 13:58:00,96.23,96.27,96.225,96.25,369400001.0
2008-11-25 13:59:00,96.25,96.33,96.24,96.33,625399998.0
2008-11-25 14:00:00,96.315,96.335,96.28,96.285,524399999.0
2008-11-25 14:01:00,96.285,96.295,96.275,96.285,295200000.0
2008-11-25 14:02:00,96.285,96.315,96.28,96.29,638899996.0
2008-11-25 14:03:00,96.305,96.32,96.29,96.315,335600002.0
2008-11-25 14:04:00,96.315,96.315,96.29,96.29,362800002.0
2008-11-25 14:05:00,96.285,96.285,96.245,96.26,523299999.0
2008-11-25 14:06:00,96.255,96.26,96.225,96.225,186300000.0
2008-11-25 14:07:00,96.225,96.225,96.165,96.165,535200000.0
2008-11-25 14:08:00,96.175,96.175,96.145,96.145,259600000.0
2008-11-25 14:09:00,96.145,96.17,96.14,96.17,332700000.0
2008-11-25 14:10:00,96.17,96.175,96.13,96.16,690200001.0
2008-11-25 14:11:00,96.16,96.16,96.13,96.13,274200000.0
2008-11-25 14:12:00,96.13,96.16,96.125,96.145,268600000.0
2008-11-25 14:13:00,96.145,96.16,96.145,96.15,128400000.0
2008-11-25 14:14:00,96.15,96.19,96.145,96.16,413300000.0
2008-11-25 14:15:00,96.16,96.185,96.155,96.175,479399999.0
2008-11-25 14:16:00,96.175,96.205,96.17,96.175,398699998.0
2008-11-25 14:17:00,96.185,96.215,96.17,96.17,783100000.0
2008-11-25 14:18:00,96.17,96.185,96.17,96.175,213800000.0
2008-11-25 14:19:00,96.17,96.18,96.17,96.175,206400000.0
2008-11-25 14:20:00,96.175,96.185,96.16,96.16,127400000.0
2008-11-25 14:21:00,96.165,96.18,96.165,96.175,178000000.0
2008-11-25 14:22:00,96.175,96.195,96.175,96.185,249600000.0
2008-11-25 14:23:00,96.185,96.185,96.145,96.145,289100000.0
2008-11-25 14:24:00,96.145,96.15,96.13,96.135,259600000.0
2008-11-25 14:25:00,96.145,96.16,96.145,96.16,371599999.0
2008-11-25 14:26:00,96.16,96.225,96.16,96.225,386600000.0
2008-11-25 14:27:00,96.225,96.23,96.135,96.16,679900001.0
2008-11-25 14:28:00,96.16,96.18,96.16,96.16,425599999.0
2008-11-25 14:29:00,96.16,96.16,96.08,96.1,969100000.0
2008-11-25 14:30:00,96.1,96.12,96.1,96.105,410199999.0
2008-11-25 14:31:00,96.1,96.165,96.1,96.15,879000000.0
2008-11-25 14:32:00,96.15,96.16,96.12,96.125,863800001.0
2008-11-25 14:33:00,96.12,96.185,96.115,96.18,744799999.0
2008-11-25 14:34:00,96.18,96.205,96.17,96.19,480599999.0
2008-11-25 14:35:00,96.195,96.2,96.18,96.18,759399997.0
2008-11-25 14:36:00,96.18,96.195,96.125,96.14,914999988.0
2008-11-25 14:37:00,96.14,96.18,96.14,96.15,707400000.0
2008-11-25 14:38:00,96.15,96.18,96.14,96.17,577800000.0
2008-11-25 14:39:00,96.17,96.19,96.17,96.19,198800000.0
2008-11-25 14:40:00,96.195,96.195,96.185,96.185,194600000.0
2008-11-25 14:41:00,96.185,96.2,96.18,96.19,312800001.0
2008-11-25 14:42:00,96.195,96.21,96.185,96.19,458799999.0
2008-11-25 14:43:00,96.19,96.19,96.135,96.15,669200000.0
2008-11-25 14:44:00,96.15,96.19,96.145,96.155,720100001.0
2008-11-25 14:45:00,96.145,96.16,96.14,96.15,790400000.0
2008-11-25 14:46:00,96.15,96.15,95.99,95.99,934099997.0
2008-11-25 14:47:00,95.99,96.03,95.87,95.99,910800000.0
2008-11-25 14:48:00,95.99,96.015,95.9,96.0,1201899999.0
2008-11-25 14:49:00,95.995,96.04,95.955,96.025,1101199999.0
2008-11-25 14:50:00,96.025,96.055,96.0,96.01,1182600001.0
2008-11-25 14:51:00,96.01,96.01,95.96,95.97,905000000.0
2008-11-25 14:52:00,95.965,95.97,95.92,95.925,889899998.0
2008-11-25 14:53:00,95.925,95.945,95.92,95.925,635599999.0
2008-11-25 14:54:00,95.93,96.005,95.93,96.0,867800004.0
2008-11-25 14:55:00,96.0,96.015,95.98,95.985,1331400006.0
2008-11-25 14:56:00,95.985,96.005,95.985,95.995,342000000.0
2008-11-25 14:57:00,95.99,95.99,95.93,95.935,462600000.0
2008-11-25 14:58:00,95.935,95.96,95.93,95.94,679000002.0
2008-11-25 14:59:00,95.945,95.945,95.935,95.935,223200000.0
2008-11-25 15:00:00,95.93,95.98,95.93,95.94,574000000.0
2008-11-25 15:01:00,95.94,95.96,95.925,95.93,466600000.0
2008-11-25 15:02:00,95.925,95.96,95.905,95.945,362000000.0
2008-11-25 15:03:00,95.95,95.965,95.84,95.84,1060900009.0
2008-11-25 15:04:00,95.845,95.92,95.82,95.92,519000000.0
2008-11-25 15:05:00,95.925,95.925,95.885,95.885,236000001.0
2008-11-25 15:06:00,95.885,95.91,95.86,95.895,383600003.0
2008-11-25 15:07:00,95.895,95.925,95.89,95.92,282400002.0
2008-11-25 15:08:00,95.92,95.93,95.805,95.93,610400001.0
2008-11-25 15:09:00,95.93,95.94,95.92,95.93,601000000.0
2008-11-25 15:10:00,95.93,96.0,95.925,95.995,231200000.0
2008-11-25 15:11:00,95.99,95.99,95.945,95.945,535500000.0
2008-11-25 15:12:00,95.945,96.0,95.94,95.985,492199999.0
2008-11-25 15:13:00,95.99,96.005,95.985,96.0,448000000.0
2008-11-25 15:14:00,96.0,96.01,95.99,96.005,376000000.0
2008-11-25 15:15:00,96.01,96.425,96.01,96.425,1042900001.0
2008-11-25 15:16:00,96.43,96.43,96.305,96.365,560500000.0
2008-11-25 15:17:00,96.365,96.42,96.305,96.4,709800003.0
2008-11-25 15:18:00,96.405,96.41,96.235,96.31,424000000.0
2008-11-25 15:19:00,96.32,96.445,96.305,96.43,383400000.0
2008-11-25 15:20:00,96.425,96.555,96.425,96.515,611200000.0
2008-11-25 15:21:00,96.51,96.615,96.485,96.55,662599999.0
2008-11-25 15:22:00,96.545,96.59,96.49,96.515,543799999.0
2008-11-25 15:23:00,96.515,96.55,96.48,96.49,610600000.0
2008-11-25 15:24:00,96.49,96.56,96.475,96.475,400800000.0
2008-11-25 15:25:00,96.48,96.55,96.48,96.49,478800000.0
2008-11-25 15:26:00,96.5,96.515,96.44,96.45,608700000.0
2008-11-25 15:27:00,96.45,96.49,96.445,96.48,384800000.0
2008-11-25 15:28:00,96.48,96.545,96.47,96.525,556400001.0
2008-11-25 15:29:00,96.525,96.535,96.435,96.445,351300000.0
2008-11-25 15:30:00,96.45,96.615,96.435,96.575,321600000.0
2008-11-25 15:31:00,96.575,96.64,96.535,96.535,681200004.0
2008-11-25 15:32:00,96.55,96.675,96.535,96.675,734800000.0
2008-11-25 15:33:00,96.675,96.675,96.6,96.6,476800001.0
2008-11-25 15:34:00,96.6,96.68,96.585,96.62,599799999.0
2008-11-25 15:35:00,96.62,96.655,96.575,96.625,604600002.0
2008-11-25 15:36:00,96.625,96.64,96.605,96.605,352600000.0
2008-11-25 15:37:00,96.605,96.62,96.5,96.5,419000000.0
2008-11-25 15:38:00,96.5,96.5,96.425,96.435,536799999.0
2008-11-25 15:39:00,96.445,96.495,96.385,96.385,614999998.0
2008-11-25 15:40:00,96.385,96.385,96.245,96.255,617600003.0
2008-11-25 15:41:00,96.265,96.32,96.23,96.25,616200002.0
2008-11-25 15:42:00,96.25,96.25,96.07,96.135,818900001.0
2008-11-25 15:43:00,96.135,96.28,96.13,96.28,678800001.0
2008-11-25 15:44:00,96.295,96.315,96.245,96.26,796200002.0
2008-11-25 15:45:00,96.275,96.28,96.225,96.25,539800000.0
2008-11-25 15:46:00,96.25,96.32,96.235,96.275,736800000.0
2008-11-25 15:47:00,96.275,96.29,96.245,96.255,810400004.0
2008-11-25 15:48:00,96.255,96.26,96.22,96.22,332599999.0
2008-11-25 15:49:00,96.215,96.23,96.17,96.17,350100000.0
2008-11-25 15:50:00,96.175,96.22,96.115,96.21,472500000.0
2008-11-25 15:51:00,96.185,96.215,96.135,96.21,446500001.0
2008-11-25 15:52:00,96.21,96.26,96.185,96.21,396000001.0
2008-11-25 15:53:00,96.205,96.23,96.18,96.21,314000000.0
2008-11-25 15:54:00,96.21,96.21,96.11,96.145,461600000.0
2008-11-25 15:55:00,96.145,96.26,96.145,96.255,418400000.0
2008-11-25 15:56:00,96.255,96.28,96.215,96.235,394200000.0
2008-11-25 15:57:00,96.235,96.235,96.2,96.215,340200000.0
2008-11-25 15:58:00,96.22,96.255,96.12,96.195,478000001.0
2008-11-25 15:59:00,96.205,96.205,96.115,96.135,455800001.0
2008-11-25 16:00:00,96.145,96.15,96.07,96.09,361000000.0
2008-11-25 16:01:00,96.085,96.13,96.03,96.13,492399999.0
2008-11-25 16:02:00,96.13,96.14,96.035,96.085,320700000.0
2008-11-25 16:03:00,96.09,96.135,96.025,96.13,501800000.0
2008-11-25 16:04:00,96.13,96.135,96.06,96.065,422799999.0
2008-11-25 16:05:00,96.065,96.075,96.05,96.065,281600000.0
2008-11-25 16:06:00,96.065,96.13,96.065,96.065,299800000.0
2008-11-25 16:07:00,96.065,96.07,96.015,96.025,459200000.0
2008-11-25 16:08:00,96.025,96.09,96.025,96.085,363000000.0
2008-11-25 16:09:00,96.085,96.09,96.04,96.075,224200000.0
2008-11-25 16:10:00,96.075,96.13,96.075,96.09,333800000.0
2008-11-25 16:11:00,96.085,96.18,96.085,96.135,514800000.0
2008-11-25 16:12:00,96.16,96.3,96.16,96.26,389400000.0
2008-11-25 16:13:00,96.27,96.305,96.255,96.265,382600000.0
2008-11-25 16:14:00,96.265,96.29,96.25,96.275,352800000.0
2008-11-25 16:15:00,96.275,96.335,96.275,96.295,342600000.0
2008-11-25 16:16:00,96.285,96.35,96.28,96.3,400800001.0
2008-11-25 16:17:00,96.295,96.335,96.285,96.29,328200000.0
2008-11-25 16:18:00,96.29,96.29,96.22,96.225,192799998.0
2008-11-25 16:19:00,96.225,96.245,96.175,96.205,377900001.0
2008-11-25 16:20:00,96.205,96.285,96.2,96.24,478100000.0
2008-11-25 16:21:00,96.23,96.24,96.155,96.195,339100000.0
2008-11-25 16:22:00,96.195,96.205,96.115,96.155,347200000.0
2008-11-25 16:23:00,96.145,96.185,96.125,96.125,620900000.0
2008-11-25 16:24:00,96.125,96.165,96.125,96.165,423000000.0
2008-11-25 16:25:00,96.165,96.22,96.16,96.16,482400000.0
2008-11-25 16:26:00,96.16,96.175,96.11,96.175,428800000.0
2008-11-25 16:27:00,96.18,96.215,96.16,96.16,342600001.0
2008-11-25 16:28:00,96.16,96.16,96.145,96.15,211200000.0
2008-11-25 16:29:00,96.15,96.175,96.135,96.15,272000000.0
2008-11-25 16:30:00,96.15,96.185,96.135,96.17,503800000.0
2008-11-25 16:31:00,96.175,96.175,96.13,96.13,412000000.0
2008-11-25 16:32:00,96.13,96.145,96.095,96.105,489000000.0
2008-11-25 16:33:00,96.105,96.125,96.065,96.065,408800000.0
2008-11-25 16:34:00,96.065,96.095,96.045,96.045,289800000.0
2008-11-25 16:35:00,96.05,96.055,95.94,95.98,346900000.0
2008-11-25 16:36:00,95.985,96.03,95.86,95.95,663800000.0
2008-11-25 16:37:00,95.95,95.96,95.82,95.835,770999999.0
2008-11-25 16:38:00,95.84,95.875,95.81,95.84,588600002.0
2008-11-25 16:39:00,95.84,95.855,95.77,95.83,518600001.0
2008-11-25 16:40:00,95.83,95.87,95.785,95.855,594600000.0
2008-11-25 16:41:00,95.855,95.89,95.815,95.89,746999999.0
2008-11-25 16:42:00,95.89,95.905,95.825,95.895,692200003.0
2008-11-25 16:43:00,95.895,95.9,95.765,95.785,509600000.0
2008-11-25 16:44:00,95.785,95.79,95.73,95.745,581200000.0
2008-11-25 16:45:00,95.745,95.75,95.67,95.715,703699999.0
2008-11-25 16:46:00,95.715,95.715,95.66,95.715,673500002.0
2008-11-25 16:47:00,95.71,95.72,95.685,95.705,400600000.0
2008-11-25 16:48:00,95.7,95.815,95.7,95.785,548600001.0
2008-11-25 16:49:00,95.785,95.815,95.78,95.785,353000000.0
2008-11-25 16:50:00,95.795,95.88,95.78,95.865,597200004.0
2008-11-25 16:51:00,95.875,95.88,95.815,95.815,592399999.0
2008-11-25 16:52:00,95.81,95.815,95.74,95.79,638799999.0
2008-11-25 16:53:00,95.795,95.855,95.78,95.795,675600001.0
2008-11-25 16:54:00,95.79,95.795,95.66,95.68,701800001.0
2008-11-25 16:55:00,95.675,95.68,95.5,95.5,655999997.0
2008-11-25 16:56:00,95.505,95.55,95.42,95.47,580600000.0
2008-11-25 16:57:00,95.47,95.52,95.46,95.49,503600000.0
2008-11-25 16:58:00,95.48,95.515,95.455,95.48,394000001.0
2008-11-25 16:59:00,95.475,95.505,95.45,95.49,315200000.0
2008-11-25 17:00:00,95.51,95.64,95.51,95.64,367300000.0
2008-11-25 17:01:00,95.64,95.64,95.555,95.585,487800000.0
2008-11-25 17:02:00,95.585,95.685,95.565,95.605,393400000.0
2008-11-25 17:03:00,95.61,95.67,95.585,95.665,384200000.0
2008-11-25 17:04:00,95.665,95.69,95.61,95.615,350200000.0
2008-11-25 17:05:00,95.62,95.7,95.615,95.7,603400000.0
2008-11-25 17:06:00,95.695,95.85,95.695,95.84,489600000.0
2008-11-25 17:07:00,95.84,95.845,95.755,95.755,698800001.0
2008-11-25 17:08:00,95.755,95.84,95.73,95.83,739200001.0
2008-11-25 17:09:00,95.83,95.835,95.745,95.825,570700002.0
2008-11-25 17:10:00,95.81,95.825,95.735,95.75,734200000.0
2008-11-25 17:11:00,95.755,95.765,95.685,95.685,539800000.0
2008-11-25 17:12:00,95.685,95.7,95.6,95.645,692800000.0
2008-11-25 17:13:00,95.645,95.665,95.585,95.585,616400000.0
2008-11-25 17:14:00,95.585,95.67,95.555,95.65,530400001.0
2008-11-25 17:15:00,95.645,95.65,95.62,95.635,777400001.0
2008-11-25 17:16:00,95.635,95.635,95.525,95.525,528400000.0
2008-11-25 17:17:00,95.525,95.53,95.465,95.51,557000000.0
2008-11-25 17:18:00,95.51,95.555,95.51,95.535,545000000.0
2008-11-25 17:19:00,95.535,95.585,95.535,95.545,645200006.0
2008-11-25 17:20:00,95.535,95.59,95.53,95.56,674400002.0
2008-11-25 17:21:00,95.565,95.625,95.555,95.565,479000000.0
2008-11-25 17:22:00,95.565,95.6,95.535,95.535,527000001.0
2008-11-25 17:23:00,95.535,95.6,95.535,95.595,617600001.0
2008-11-25 17:24:00,95.595,95.605,95.54,95.555,679500000.0
2008-11-25 17:25:00,95.555,95.635,95.55,95.635,406600000.0
2008-11-25 17:26:00,95.625,95.67,95.565,95.645,741500001.0
2008-11-25 17:27:00,95.645,95.65,95.6,95.615,392500000.0
2008-11-25 17:28:00,95.615,95.69,95.605,95.655,646400000.0
2008-11-25 17:29:00,95.67,95.68,95.64,95.66,540000001.0
2008-11-25 17:30:00,95.66,95.67,95.64,95.655,255400000.0
2008-11-25 17:31:00,95.655,95.72,95.655,95.685,650200000.0
2008-11-25 17:32:00,95.69,95.695,95.625,95.66,558600000.0
2008-11-25 17:33:00,95.655,95.685,95.61,95.625,564800000.0
2008-11-25 17:34:00,95.625,95.635,95.57,95.605,489600000.0
2008-11-25 17:35:00,95.605,95.615,95.565,95.6,419000000.0
2008-11-25 17:36:00,95.6,95.635,95.575,95.585,365400000.0
2008-11-25 17:37:00,95.585,95.585,95.515,95.525,450400000.0
2008-11-25 17:38:00,95.525,95.54,95.485,95.5,404800000.0
2008-11-25 17:39:00,95.51,95.54,95.475,95.475,399200000.0
2008-11-25 17:40:00,95.475,95.485,95.36,95.375,495600000.0
2008-11-25 17:41:00,95.385,95.415,95.375,95.4,582200000.0
2008-11-25 17:42:00,95.4,95.41,95.36,95.36,837000001.0
2008-11-25 17:43:00,95.37,95.375,95.325,95.37,650600000.0
2008-11-25 17:44:00,95.37,95.41,95.325,95.365,939600001.0
2008-11-25 17:45:00,95.365,95.365,95.305,95.315,678600000.0
2008-11-25 17:46:00,95.32,95.345,95.255,95.275,694600002.0
2008-11-25 17:47:00,95.27,95.3,95.26,95.275,478400000.0
2008-11-25 17:48:00,95.275,95.28,95.165,95.24,391600000.0
2008-11-25 17:49:00,95.23,95.245,95.165,95.175,431200000.0
2008-11-25 17:50:00,95.175,95.265,95.165,95.23,488299999.0
2008-11-25 17:51:00,95.23,95.26,95.21,95.25,566000003.0
2008-11-25 17:52:00,95.245,95.255,95.215,95.255,284600000.0
2008-11-25 17:53:00,95.27,95.27,95.185,95.19,562400000.0
2008-11-25 17:54:00,95.19,95.23,95.19,95.2,430000000.0
2008-11-25 17:55:00,95.2,95.315,95.2,95.315,379800000.0
2008-11-25 17:56:00,95.32,95.37,95.3,95.37,377000000.0
2008-11-25 17:57:00,95.365,95.45,95.365,95.44,378700001.0
2008-11-25 17:58:00,95.435,95.445,95.41,95.43,327000000.0
2008-11-25 17:59:00,95.435,95.545,95.435,95.54,370800000.0
2008-11-25 18:00:00,95.53,95.55,95.47,95.53,321600000.0
2008-11-25 18:01:00,95.53,95.535,95.485,95.495,221000000.0
2008-11-25 18:02:00,95.495,95.505,95.47,95.49,182400000.0
2008-11-25 18:03:00,95.49,95.505,95.43,95.455,339800000.0
2008-11-25 18:04:00,95.455,95.465,95.42,95.425,368300000.0
2008-11-25 18:05:00,95.43,95.435,95.38,95.39,241100000.0
2008-11-25 18:06:00,95.395,95.395,95.33,95.36,349800000.0
2008-11-25 18:07:00,95.355,95.395,95.345,95.36,583800000.0
2008-11-25 18:08:00,95.36,95.37,95.325,95.34,656200001.0
2008-11-25 18:09:00,95.34,95.37,95.325,95.37,553600000.0
2008-11-25 18:10:00,95.37,95.45,95.365,95.42,763400001.0
2008-11-25 18:11:00,95.425,95.455,95.395,95.43,518200001.0
2008-11-25 18:12:00,95.425,95.45,95.4,95.415,475000000.0
2008-11-25 18:13:00,95.41,95.495,95.41,95.48,819600001.0
2008-11-25 18:14:00,95.48,95.505,95.46,95.47,444000000.0
2008-11-25 18:15:00,95.47,95.475,95.37,95.405,589000001.0
2008-11-25 18:16:00,95.4,95.445,95.395,95.425,667800000.0
2008-11-25 18:17:00,95.425,95.485,95.425,95.455,734400001.0
2008-11-25 18:18:00,95.455,95.53,95.455,95.455,819200000.0
2008-11-25 18:19:00,95.455,95.465,95.355,95.405,706400002.0
2008-11-25 18:20:00,95.405,95.445,95.375,95.395,801600001.0
2008-11-25 18:21:00,95.39,95.435,95.38,95.4,558200000.0
2008-11-25 18:22:00,95.395,95.425,95.36,95.365,640000000.0
2008-11-25 18:23:00,95.36,95.445,95.36,95.44,842200004.0
2008-11-25 18:24:00,95.44,95.49,95.425,95.455,712400002.0
2008-11-25 18:25:00,95.455,95.5,95.445,95.5,519200000.0
2008-11-25 18:26:00,95.505,95.565,95.475,95.525,648200000.0
2008-11-25 18:27:00,95.525,95.545,95.51,95.545,730600000.0
2008-11-25 18:28:00,95.55,95.595,95.515,95.535,842800000.0
2008-11-25 18:29:00,95.535,95.585,95.525,95.525,634000001.0
2008-11-25 18:30:00,95.525,95.565,95.525,95.555,651200000.0
2008-11-25 18:31:00,95.55,95.565,95.52,95.555,509200000.0
2008-11-25 18:32:00,95.56,95.605,95.51,95.545,453000000.0
2008-11-25 18:33:00,95.545,95.555,95.53,95.55,305200000.0
2008-11-25 18:34:00,95.55,95.555,95.47,95.485,501800000.0
2008-11-25 18:35:00,95.49,95.495,95.455,95.495,445200000.0
2008-11-25 18:36:00,95.5,95.525,95.495,95.525,305800000.0
2008-11-25 18:37:00,95.515,95.6,95.5,95.58,501999999.0
2008-11-25 18:38:00,95.585,95.6,95.53,95.565,330500000.0
2008-11-25 18:39:00,95.565,95.57,95.525,95.535,322800000.0
2008-11-25 18:40:00,95.535,95.565,95.525,95.545,460400000.0
2008-11-25 18:41:00,95.545,95.635,95.545,95.58,520400001.0
2008-11-25 18:42:00,95.575,95.61,95.56,95.56,378800000.0
2008-11-25 18:43:00,95.56,95.65,95.56,95.64,472799999.0
2008-11-25 18:44:00,95.635,95.635,95.565,95.595,593600000.0
2008-11-25 18:45:00,95.595,95.61,95.55,95.555,474400001.0
2008-11-25 18:46:00,95.555,95.565,95.525,95.555,461000000.0
2008-11-25 18:47:00,95.555,95.58,95.55,95.55,295400000.0
2008-11-25 18:48:00,95.545,95.555,95.52,95.535,482400000.0
2008-11-25 18:49:00,95.535,95.565,95.535,95.55,302600001.0
2008-11-25 18:50:00,95.55,95.55,95.515,95.535,439200000.0
2008-11-25 18:51:00,95.535,95.535,95.475,95.485,505000000.0
2008-11-25 18:52:00,95.485,95.575,95.485,95.57,273199999.0
2008-11-25 18:53:00,95.57,95.605,95.525,95.565,647400004.0
2008-11-25 18:54:00,95.565,95.6,95.525,95.585,453600000.0
2008-11-25 18:55:00,95.59,95.635,95.58,95.62,333200000.0
2008-11-25 18:56:00,95.62,95.64,95.61,95.62,248600000.0
2008-11-25 18:57:00,95.615,95.635,95.57,95.605,255200000.0
2008-11-25 18:58:00,95.605,95.605,95.57,95.605,350400000.0
2008-11-25 18:59:00,95.605,95.605,95.51,95.565,343600000.0
2008-11-25 19:00:00,95.565,95.61,95.565,95.61,272000000.0
2008-11-25 19:01:00,95.605,95.61,95.495,95.5,256500000.0
2008-11-25 19:02:00,95.5,95.575,95.485,95.575,401600000.0
2008-11-25 19:03:00,95.575,95.585,95.525,95.525,546200000.0
2008-11-25 19:04:00,95.525,95.525,95.455,95.455,320200000.0
2008-11-25 19:05:00,95.455,95.46,95.425,95.445,267700000.0
2008-11-25 19:06:00,95.44,95.45,95.405,95.415,566800000.0
2008-11-25 19:07:00,95.415,95.43,95.375,95.4,818800001.0
2008-11-25 19:08:00,95.4,95.48,95.4,95.44,819200000.0
2008-11-25 19:09:00,95.435,95.485,95.425,95.47,589600001.0
2008-11-25 19:10:00,95.47,95.51,95.46,95.5,657200000.0
2008-11-25 19:11:00,95.5,95.515,95.48,95.48,727200001.0
2008-11-25 19:12:00,95.485,95.485,95.405,95.405,662599999.0
2008-11-25 19:13:00,95.415,95.415,95.395,95.415,564200000.0
2008-11-25 19:14:00,95.405,95.42,95.385,95.405,702700000.0
2008-11-25 19:15:00,95.41,95.44,95.41,95.43,569200000.0
2008-11-25 19:16:00,95.435,95.455,95.43,95.435,510000003.0
2008-11-25 19:17:00,95.435,95.44,95.305,95.335,661200001.0
2008-11-25 19:18:00,95.335,95.395,95.32,95.355,733600000.0
2008-11-25 19:19:00,95.355,95.37,95.33,95.355,905400001.0
2008-11-25 19:20:00,95.355,95.375,95.315,95.315,911400000.0
2008-11-25 19:21:00,95.315,95.34,95.305,95.315,642100000.0
2008-11-25 19:22:00,95.31,95.335,95.305,95.31,228400000.0
2008-11-25 19:23:00,95.31,95.315,95.29,95.29,458200000.0
2008-11-25 19:24:00,95.29,95.29,95.075,95.14,486200000.0
2008-11-25 19:25:00,95.135,95.155,95.105,95.13,636800000.0
2008-11-25 19:26:00,95.125,95.155,95.105,95.105,658400000.0
2008-11-25 19:27:00,95.105,95.13,95.085,95.12,461900000.0
2008-11-25 19:28:00,95.12,95.145,95.12,95.135,459900000.0
2008-11-25 19:29:00,95.14,95.19,95.13,95.165,499000000.0
2008-11-25 19:30:00,95.165,95.19,95.135,95.145,508800001.0
2008-11-25 19:31:00,95.145,95.15,95.135,95.135,209200000.0
2008-11-25 19:32:00,95.14,95.16,95.14,95.155,372400000.0
2008-11-25 19:33:00,95.155,95.19,95.145,95.145,472000000.0
2008-11-25 19:34:00,95.145,95.185,95.135,95.185,537800000.0
2008-11-25 19:35:00,95.18,95.235,95.175,95.215,437800000.0
2008-11-25 19:36:00,95.215,95.28,95.215,95.275,490600000.0
2008-11-25 19:37:00,95.275,95.3,95.275,95.3,248400000.0
2008-11-25 19:38:00,95.3,95.37,95.3,95.345,330400000.0
2008-11-25 19:39:00,95.35,95.36,95.3,95.3,749000001.0
2008-11-25 19:40:00,95.3,95.34,95.285,95.305,785200000.0
2008-11-25 19:41:00,95.305,95.305,95.295,95.305,564000002.0
2008-11-25 19:42:00,95.305,95.375,95.305,95.355,437800000.0
2008-11-25 19:43:00,95.355,95.36,95.32,95.35,710399998.0
2008-11-25 19:44:00,95.355,95.355,95.285,95.29,595800001.0
2008-11-25 19:45:00,95.295,95.295,95.255,95.27,641600000.0
2008-11-25 19:46:00,95.27,95.28,95.185,95.28,691000000.0
2008-11-25 19:47:00,95.28,95.28,95.25,95.27,632200002.0
2008-11-25 19:48:00,95.27,95.28,95.26,95.27,488000001.0
2008-11-25 19:49:00,95.27,95.27,95.24,95.24,450400000.0
2008-11-25 19:50:00,95.24,95.26,95.205,95.25,393200000.0
2008-11-25 19:51:00,95.255,95.27,95.24,95.26,445400000.0
2008-11-25 19:52:00,95.26,95.265,95.225,95.23,528400000.0
2008-11-25 19:53:00,95.23,95.23,95.13,95.14,583399999.0
2008-11-25 19:54:00,95.14,95.145,95.12,95.12,689599999.0
2008-11-25 19:55:00,95.13,95.13,95.075,95.075,593599997.0
2008-11-25 19:56:00,95.065,95.13,95.06,95.11,568199999.0
2008-11-25 19:57:00,95.115,95.21,95.11,95.21,615999993.0
2008-11-25 19:58:00,95.21,95.23,95.185,95.22,687000000.0
2008-11-25 19:59:00,95.22,95.22,95.115,95.13,812399993.0
2008-11-25 20:00:00,95.125,95.145,95.095,95.095,854999988.0
2008-11-25 20:01:00,95.1,95.125,95.075,95.085,713599994.0
2008-11-25 20:02:00,95.085,95.085,95.03,95.035,750199994.0
2008-11-25 20:03:00,95.035,95.035,94.975,95.0,668599995.0
2008-11-25 20:04:00,94.995,95.01,94.94,94.945,569599999.0
2008-11-25 20:05:00,94.935,95.045,94.935,95.015,778599997.0
2008-11-25 20:06:00,95.015,95.03,95.0,95.025,282400000.0
2008-11-25 20:07:00,95.025,95.06,95.025,95.055,379999999.0
2008-11-25 20:08:00,95.055,95.1,95.025,95.1,424000000.0
2008-11-25 20:09:00,95.085,95.11,95.065,95.11,882399996.0
2008-11-25 20:10:00,95.11,95.18,95.11,95.155,480799998.0
2008-11-25 20:11:00,95.15,95.155,95.125,95.15,462399999.0
2008-11-25 20:12:00,95.15,95.195,95.15,95.18,465599997.0
2008-11-25 20:13:00,95.18,95.18,95.115,95.13,757599997.0
2008-11-25 20:14:00,95.13,95.155,95.095,95.095,648399997.0
2008-11-25 20:15:00,95.095,95.1,95.07,95.095,431599999.0
2008-11-25 20:16:00,95.09,95.1,95.045,95.055,401800000.0
2008-11-25 20:17:00,95.055,95.06,94.965,94.97,458399999.0
2008-11-25 20:18:00,94.97,95.095,94.97,95.09,632999998.0
2008-11-25 20:19:00,95.08,95.13,95.08,95.11,635199999.0
2008-11-25 20:20:00,95.115,95.145,95.11,95.135,504000000.0
2008-11-25 20:21:00,95.145,95.19,95.125,95.175,751599999.0
2008-11-25 20:22:00,95.18,95.225,95.14,95.22,487400000.0
2008-11-25 20:23:00,95.225,95.265,95.22,95.225,571199998.0
2008-11-25 20:24:00,95.225,95.225,95.15,95.165,633599996.0
2008-11-25 20:25:00,95.17,95.185,95.165,95.185,429600000.0
2008-11-25 20:26:00,95.18,95.215,95.165,95.215,407199999.0
2008-11-25 20:27:00,95.21,95.315,95.21,95.315,428000000.0
2008-11-25 20:28:00,95.31,95.365,95.31,95.35,383200000.0
2008-11-25 20:29:00,95.35,95.365,95.28,95.285,507799998.0
2008-11-25 20:30:00,95.285,95.415,95.285,95.415,430410000.0
2008-11-25 20:31:00,95.415,95.45,95.38,95.38,521599997.0
2008-11-25 20:32:00,95.38,95.385,95.345,95.37,480000000.0
2008-11-25 20:33:00,95.37,95.37,95.315,95.325,505399999.0
2008-11-25 20:34:00,95.325,95.37,95.325,95.37,515399997.0
2008-11-25 20:35:00,95.37,95.375,95.37,95.375,375799998.0
2008-11-25 20:36:00,95.375,95.395,95.35,95.375,431399997.0
2008-11-25 20:37:00,95.375,95.42,95.375,95.42,436599999.0
2008-11-25 20:38:00,95.405,95.425,95.39,95.4,663799998.0
2008-11-25 20:39:00,95.395,95.415,95.355,95.405,695199993.0
2008-11-25 20:40:00,95.41,95.43,95.4,95.425,524799993.0
2008-11-25 20:41:00,95.42,95.425,95.4,95.4,653399988.0
2008-11-25 20:42:00,95.4,95.4,95.38,95.395,519199994.0
2008-11-25 20:43:00,95.4,95.405,95.38,95.405,326399998.0
2008-11-25 20:44:00,95.405,95.415,95.37,95.37,919999983.0
2008-11-25 20:45:00,95.37,95.385,95.37,95.38,360199999.0
2008-11-25 20:46:00,95.38,95.43,95.38,95.4,683399994.0
2008-11-25 20:47:00,95.405,95.475,95.405,95.45,366400000.0
2008-11-25 20:48:00,95.45,95.47,95.44,95.455,553399995.0
2008-11-25 20:49:00,95.455,95.48,95.445,95.465,401800000.0
2008-11-25 20:50:00,95.465,95.465,95.43,95.45,543399998.0
2008-11-25 20:51:00,95.455,95.46,95.435,95.435,260400000.0
2008-11-25 20:52:00,95.435,95.465,95.435,95.465,246400000.0
2008-11-25 20:53:00,95.465,95.47,95.42,95.455,448200000.0
2008-11-25 20:54:00,95.46,95.52,95.46,95.465,651200000.0
2008-11-25 20:55:00,95.46,95.48,95.425,95.425,939799991.0
2008-11-25 20:56:00,95.425,95.455,95.425,95.45,538799999.0
2008-11-25 20:57:00,95.45,95.46,95.41,95.41,780799999.0
2008-11-25 20:58:00,95.415,95.42,95.37,95.385,640599998.0
2008-11-25 20:59:00,95.385,95.405,95.33,95.34,579999999.0
2008-11-25 21:00:00,95.34,95.35,95.285,95.295,705199997.0
2008-11-25 21:01:00,95.295,95.34,95.295,95.325,529999998.0
2008-11-25 21:02:00,95.32,95.365,95.305,95.34,617399999.0
2008-11-25 21:03:00,95.34,95.355,95.325,95.34,378800000.0
2008-11-25 21:04:00,95.355,95.38,95.335,95.335,438000000.0
2008-11-25 21:05:00,95.33,95.35,95.33,95.34,231999998.0
2008-11-25 21:06:00,95.35,95.355,95.33,95.33,318399997.0
2008-11-25 21:07:00,95.33,95.34,95.295,95.33,661399990.0
2008-11-25 21:08:00,95.33,95.335,95.26,95.265,375799999.0
2008-11-25 21:09:00,95.26,95.265,95.21,95.23,462799998.0
2008-11-25 21:10:00,95.23,95.25,95.205,95.205,347999997.0
2008-11-25 21:11:00,95.2,95.2,95.15,95.185,584599999.0
2008-11-25 21:12:00,95.185,95.3,95.18,95.3,808800000.0
2008-11-25 21:13:00,95.305,95.39,95.295,95.325,705600000.0
2008-11-25 21:14:00,95.325,95.35,95.29,95.33,420200000.0
2008-11-25 21:15:00,95.33,95.33,95.28,95.295,695799999.0
2008-11-25 21:16:00,95.29,95.315,95.245,95.25,594399998.0
2008-11-25 21:17:00,95.255,95.33,95.245,95.33,643200000.0
2008-11-25 21:18:00,95.33,95.365,95.31,95.33,495800000.0
2008-11-25 21:19:00,95.335,95.35,95.33,95.34,362400000.0
2008-11-25 21:20:00,95.34,95.345,95.315,95.325,349400000.0
2008-11-25 21:21:00,95.325,95.345,95.28,95.345,400800000.0
2008-11-25 21:22:00,95.345,95.36,95.325,95.325,409800001.0
2008-11-25 21:23:00,95.33,95.375,95.33,95.37,300800000.0
2008-11-25 21:24:00,95.37,95.37,95.34,95.365,332799999.0
2008-11-25 21:25:00,95.365,95.37,95.315,95.37,385800000.0
2008-11-25 21:26:00,95.37,95.385,95.34,95.36,414200000.0
2008-11-25 21:27:00,95.36,95.385,95.355,95.375,539999999.0
2008-11-25 21:28:00,95.375,95.39,95.315,95.325,267400000.0
2008-11-25 21:29:00,95.325,95.325,95.26,95.265,319600000.0
2008-11-25 21:30:00,95.265,95.325,95.24,95.285,409500000.0
2008-11-25 21:31:00,95.29,95.325,95.285,95.325,466199999.0
2008-11-25 21:32:00,95.325,95.33,95.3,95.32,351000000.0
2008-11-25 21:33:00,95.32,95.33,95.295,95.315,343800000.0
2008-11-25 21:34:00,95.325,95.36,95.32,95.325,272600000.0
2008-11-25 21:35:00,95.32,95.335,95.305,95.305,171600001.0
2008-11-25 21:36:00,95.31,95.35,95.31,95.345,392000000.0
2008-11-25 21:37:00,95.345,95.385,95.345,95.375,261600000.0
2008-11-25 21:38:00,95.375,95.385,95.365,95.385,195200000.0
2008-11-25 21:39:00,95.385,95.445,95.36,95.39,368600000.0
2008-11-25 21:40:00,95.39,95.405,95.335,95.365,226400000.0
2008-11-25 21:41:00,95.365,95.415,95.355,95.405,348800000.0
2008-11-25 21:42:00,95.405,95.425,95.37,95.425,450099999.0
2008-11-25 21:43:00,95.425,95.475,95.415,95.475,158400000.0
2008-11-25 21:44:00,95.47,95.47,95.425,95.425,82400000.0
2008-11-25 21:45:00,95.42,95.435,95.42,95.425,116800000.0
2008-11-25 21:46:00,95.425,95.425,95.395,95.405,151600000.0
2008-11-25 21:47:00,95.405,95.415,95.39,95.405,168000000.0
2008-11-25 21:48:00,95.405,95.455,95.405,95.445,461600000.0
2008-11-25 21:49:00,95.44,95.44,95.41,95.415,270400000.0
2008-11-25 21:50:00,95.415,95.43,95.39,95.43,386600000.0
2008-11-25 21:51:00,95.425,95.455,95.425,95.425,314200001.0
2008-11-25 21:52:00,95.43,95.435,95.405,95.425,243199998.0
2008-11-25 21:53:00,95.425,95.445,95.42,95.445,153600000.0
2008-11-25 21:54:00,95.445,95.505,95.435,95.49,384200000.0
2008-11-25 21:55:00,95.49,95.55,95.475,95.545,341000000.0
2008-11-25 21:56:00,95.54,95.61,95.54,95.605,328400000.0
2008-11-25 21:57:00,95.605,95.645,95.58,95.615,326000000.0
2008-11-25 21:58:00,95.615,95.705,95.605,95.695,417600000.0
2008-11-25 21:59:00,95.695,95.695,95.6,95.605,528199998.0
2008-11-25 22:00:00,95.605,95.7,95.605,95.625,636700000.0
2008-11-25 22:01:00,95.615,95.705,95.615,95.67,518800000.0
2008-11-25 22:02:00,95.67,95.68,95.625,95.635,538000000.0
2008-11-25 22:03:00,95.635,95.705,95.635,95.69,813400000.0
2008-11-25 22:04:00,95.695,95.745,95.67,95.695,669200000.0
2008-11-25 22:05:00,95.695,95.755,95.675,95.69,666200000.0
2008-11-25 22:06:00,95.69,95.715,95.65,95.675,810999999.0
2008-11-25 22:07:00,95.675,95.685,95.645,95.67,784599996.0
2008-11-25 22:08:00,95.67,95.67,95.57,95.575,764599999.0
2008-11-25 22:09:00,95.57,95.58,95.56,95.565,490799991.0
2008-11-25 22:10:00,95.55,95.59,95.54,95.59,645200001.0
2008-11-25 22:11:00,95.59,95.6,95.545,95.56,731999994.0
2008-11-25 22:12:00,95.56,95.56,95.515,95.53,712999998.0
2008-11-25 22:13:00,95.53,95.555,95.53,95.535,639199998.0
2008-11-25 22:14:00,95.535,95.615,95.52,95.615,649999998.0
2008-11-25 22:15:00,95.615,95.635,95.585,95.635,584399998.0
2008-11-25 22:16:00,95.635,95.64,95.61,95.62,789799994.0
2008-11-25 22:17:00,95.62,95.62,95.55,95.55,983599999.0
2008-11-25 22:18:00,95.55,95.575,95.545,95.545,1035399994.0
2008-11-25 22:19:00,95.545,95.585,95.545,95.575,681400000.0
2008-11-25 22:20:00,95.575,95.575,95.46,95.47,688799999.0
2008-11-25 22:21:00,95.47,95.535,95.465,95.52,775000000.0
2008-11-25 22:22:00,95.52,95.53,95.495,95.505,525800000.0
2008-11-25 22:23:00,95.51,95.525,95.385,95.4,563399999.0
2008-11-25 22:24:00,95.395,95.5,95.38,95.495,539800000.0
2008-11-25 22:25:00,95.495,95.545,95.48,95.48,503800000.0
2008-11-25 22:26:00,95.475,95.48,95.44,95.475,370599999.0
2008-11-25 22:27:00,95.485,95.52,95.465,95.49,505200000.0
2008-11-25 22:28:00,95.495,95.57,95.495,95.555,577800000.0
2008-11-25 22:29:00,95.55,95.59,95.545,95.565,504399998.0
2008-11-25 22:30:00,95.565,95.58,95.565,95.575,336599997.0
2008-11-25 22:31:00,95.57,95.585,95.565,95.575,368000000.0
2008-11-25 22:32:00,95.575,95.6,95.55,95.565,542400000.0
2008-11-25 22:33:00,95.56,95.585,95.555,95.58,348800000.0
2008-11-25 22:34:00,95.575,95.595,95.55,95.565,572800001.0
2008-11-25 22:35:00,95.57,95.605,95.56,95.585,468000000.0
2008-11-25 22:36:00,95.595,95.69,95.595,95.625,811600000.0
2008-11-25 22:37:00,95.625,95.655,95.615,95.645,591400000.0
2008-11-25 22:38:00,95.645,95.645,95.615,95.625,365599999.0
2008-11-25 22:39:00,95.625,95.625,95.59,95.62,794399998.0
2008-11-25 22:40:00,95.61,95.66,95.605,95.63,707000000.0
2008-11-25 22:41:00,95.63,95.65,95.615,95.63,712999997.0
2008-11-25 22:42:00,95.635,95.655,95.625,95.655,409600000.0
2008-11-25 22:43:00,95.65,95.72,95.645,95.705,616600000.0
2008-11-25 22:44:00,95.71,95.745,95.69,95.71,422200000.0
2008-11-25 22:45:00,95.71,95.715,95.655,95.7,620800000.0
2008-11-25 22:46:00,95.685,95.745,95.685,95.7,584000000.0
2008-11-25 22:47:00,95.7,95.72,95.67,95.685,604000000.0
2008-11-25 22:48:00,95.685,95.69,95.575,95.575,460810000.0
2008-11-25 22:49:00,95.57,95.615,95.515,95.615,390399999.0
2008-11-25 22:50:00,95.615,95.69,95.615,95.64,353000001.0
2008-11-25 22:51:00,95.645,95.655,95.575,95.59,378700000.0
2008-11-25 22:52:00,95.6,95.625,95.57,95.57,337600000.0
2008-11-25 22:53:00,95.57,95.575,95.545,95.545,186400000.0
2008-11-25 22:54:00,95.545,95.545,95.5,95.515,359000000.0
2008-11-25 22:55:00,95.51,95.515,95.46,95.48,278400000.0
2008-11-25 22:56:00,95.485,95.49,95.425,95.435,435800000.0
2008-11-25 22:57:00,95.435,95.475,95.38,95.38,451200001.0
2008-11-25 22:58:00,95.38,95.405,95.38,95.4,132000000.0
2008-11-25 22:59:00,95.4,95.495,95.4,95.475,378399999.0
2008-11-25 23:00:00,95.475,95.485,95.415,95.455,498200005.0
2008-11-25 23:01:00,95.455,95.475,95.43,95.46,285200000.0
2008-11-25 23:02:00,95.46,95.46,95.445,95.46,72000000.0
2008-11-25 23:03:00,95.465,95.485,95.465,95.475,116000000.0
2008-11-25 23:04:00,95.475,95.485,95.465,95.465,163200000.0
2008-11-25 23:05:00,95.47,95.47,95.465,95.47,68000000.0
2008-11-25 23:06:00,95.47,95.475,95.39,95.405,563999995.0
2008-11-25 23:07:00,95.4,95.445,95.385,95.425,492400000.0
2008-11-25 23:08:00,95.425,95.45,95.425,95.435,126400000.0
2008-11-25 23:09:00,95.435,95.435,95.395,95.395,60800000.0
2008-11-25 23:10:00,95.395,95.41,95.36,95.36,200000000.0
2008-11-25 23:11:00,95.36,95.395,95.325,95.33,297600000.0
2008-11-25 23:12:00,95.33,95.335,95.265,95.265,309400000.0
2008-11-25 23:13:00,95.265,95.305,95.255,95.28,318199999.0
2008-11-25 23:14:00,95.28,95.31,95.27,95.285,96000000.0
2008-11-25 23:15:00,95.305,95.305,95.285,95.3,39200000.0
2008-11-25 23:16:00,95.3,95.31,95.29,95.31,28000000.0
2008-11-25 23:17:00,95.3,95.3,95.275,95.275,69600000.0
2008-11-25 23:18:00,95.28,95.29,95.26,95.265,206800000.0
2008-11-25 23:19:00,95.26,95.265,95.255,95.255,79200000.0
2008-11-25 23:20:00,95.255,95.26,95.225,95.225,147600000.0
2008-11-25 23:21:00,95.23,95.25,95.225,95.245,258610000.0
2008-11-25 23:22:00,95.245,95.245,95.155,95.21,216300001.0
2008-11-25 23:23:00,95.21,95.21,95.185,95.185,132600000.0
2008-11-25 23:24:00,95.185,95.185,95.185,95.185,154400000.0
2008-11-25 23:25:00,95.185,95.185,95.15,95.15,145800000.0
2008-11-25 23:26:00,95.15,95.16,95.09,95.09,322600000.0
2008-11-25 23:27:00,95.085,95.09,95.065,95.08,152800000.0
2008-11-25 23:28:00,95.08,95.105,95.08,95.105,124000000.0
2008-11-25 23:29:00,95.11,95.11,95.065,95.07,216000000.0
2008-11-25 23:30:00,95.065,95.075,94.97,94.98,417599997.0
2008-11-25 23:31:00,94.98,95.035,94.98,95.035,232800000.0
2008-11-25 23:32:00,95.045,95.06,94.95,95.06,385799999.0
2008-11-25 23:33:00,95.06,95.125,95.035,95.125,192000000.0
2008-11-25 23:34:00,95.125,95.165,95.11,95.165,81400000.0
2008-11-25 23:35:00,95.165,95.215,95.155,95.21,176600000.0
2008-11-25 23:36:00,95.215,95.22,95.21,95.215,28400000.0
2008-11-25 23:37:00,95.21,95.27,95.21,95.27,92400000.0
2008-11-25 23:38:00,95.27,95.27,95.23,95.25,135200000.0
2008-11-25 23:39:00,95.25,95.25,95.22,95.245,167000000.0
2008-11-25 23:40:00,95.235,95.235,95.225,95.225,40200000.0
2008-11-25 23:41:00,95.225,95.23,95.215,95.225,55800000.0
2008-11-25 23:42:00,95.23,95.23,95.23,95.23,1600000.0
2008-11-25 23:43:00,95.27,95.31,95.27,95.29,14800000.0
2008-11-25 23:44:00,95.23,95.24,95.23,95.24,14800000.0
2008-11-25 23:45:00,95.235,95.28,95.225,95.27,65400000.0
2008-11-25 23:46:00,95.265,95.27,95.21,95.21,59400000.0
2008-11-25 23:47:00,95.215,95.25,95.215,95.245,60800000.0
2008-11-25 23:48:00,95.245,95.26,95.235,95.26,50200000.0
2008-11-25 23:49:00,95.255,95.255,95.24,95.25,87600000.0
2008-11-25 23:50:00,95.255,95.26,95.255,95.255,65800000.0
2008-11-25 23:51:00,95.255,95.265,95.255,95.26,35800000.0
2008-11-25 23:52:00,95.265,95.265,95.265,95.265,28000000.0
2008-11-25 23:53:00,95.27,95.3,95.265,95.29,78400000.0
2008-11-25 23:54:00,95.305,95.32,95.265,95.29,56400000.0
2008-11-25 23:55:00,95.29,95.29,95.24,95.245,93400000.0
2008-11-25 23:56:00,95.245,95.28,95.24,95.24,35000000.0
2008-11-25 23:57:00,95.24,95.245,95.24,95.245,25200000.0
2008-11-25 23:58:00,95.245,95.265,95.24,95.24,27200000.0
2008-11-25 23:59:00,95.245,95.245,95.215,95.23,28000000.0
2008-11-26 00:00:00,95.23,95.24,95.22,95.23,41600000.0
2008-11-26 00:01:00,95.35,95.35,95.3,95.3,4800000.0
2008-11-26 00:02:00,95.31,95.33,95.31,95.32,4800000.0
2008-11-26 00:03:00,95.22,95.225,95.22,95.225,4800000.0
2008-11-26 00:04:00,95.235,95.24,95.235,95.235,7200000.0
2008-11-26 00:05:00,95.24,95.245,95.24,95.245,4000000.0
2008-11-26 00:06:00,95.245,95.245,95.235,95.235,5600000.0
2008-11-26 00:07:00,95.24,95.245,95.235,95.235,17600000.0
2008-11-26 00:08:00,95.235,95.235,95.235,95.235,12800000.0
2008-11-26 00:09:00,95.235,95.24,95.21,95.21,25600000.0
2008-11-26 00:10:00,95.22,95.23,95.22,95.225,17600000.0
2008-11-26 00:11:00,95.2,95.24,95.2,95.24,45600000.0
2008-11-26 00:12:00,95.245,95.325,95.24,95.285,101600000.0
2008-11-26 00:13:00,95.285,95.29,95.27,95.29,68600000.0
2008-11-26 00:14:00,95.285,95.305,95.285,95.305,143200000.0
2008-11-26 00:15:00,95.31,95.355,95.305,95.305,123200000.0
2008-11-26 00:16:00,95.315,95.315,95.305,95.31,133200000.0
2008-11-26 00:17:00,95.31,95.315,95.31,95.315,3200000.0
2008-11-26 00:18:00,95.325,95.335,95.295,95.31,53800000.0
2008-11-26 00:19:00,95.31,95.335,95.31,95.335,117800000.0
2008-11-26 00:20:00,95.335,95.335,95.3,95.31,94400000.0
2008-11-26 00:21:00,95.305,95.31,95.305,95.305,115200000.0
2008-11-26 00:22:00,95.305,95.31,95.305,95.31,24000000.0
2008-11-26 00:23:00,95.31,95.31,95.305,95.305,30400000.0
2008-11-26 00:24:00,95.305,95.305,95.305,95.305,2400000.0
2008-11-26 00:25:00,95.305,95.315,95.305,95.315,7200000.0
2008-11-26 00:26:00,95.32,95.32,95.315,95.315,8000000.0
2008-11-26 00:27:00,95.315,95.315,95.3,95.31,100000002.0
2008-11-26 00:28:00,95.3,95.315,95.29,95.295,256200004.0
2008-11-26 00:29:00,95.3,95.345,95.3,95.345,55200000.0
2008-11-26 00:30:00,95.335,95.355,95.32,95.32,169600000.0
2008-11-26 00:31:00,95.32,95.335,95.32,95.33,255200000.0
2008-11-26 00:32:00,95.33,95.33,95.33,95.33,168000000.0
2008-11-26 00:33:00,95.33,95.33,95.33,95.33,222800000.0
2008-11-26 00:34:00,95.33,95.33,95.325,95.325,144000000.0
2008-11-26 00:35:00,95.33,95.33,95.33,95.33,204000000.0
2008-11-26 00:36:00,95.33,95.33,95.33,95.33,141600000.0
2008-11-26 00:37:00,95.33,95.33,95.305,95.31,147000000.0
2008-11-26 00:38:00,95.44,95.44,95.38,95.4,146800000.0
2008-11-26 00:39:00,95.305,95.315,95.265,95.295,146800000.0
2008-11-26 00:40:00,95.3,95.305,95.27,95.28,27200000.0
2008-11-26 00:41:00,95.43,95.43,95.42,95.43,1600000.0
2008-11-26 00:42:00,95.285,95.285,95.285,95.285,1600000.0
2008-11-26 00:43:00,95.285,95.31,95.27,95.275,144800000.0
2008-11-26 00:44:00,95.275,95.275,95.275,95.275,57600000.0
2008-11-26 00:45:00,95.275,95.275,95.275,95.275,112800000.0
2008-11-26 00:46:00,95.275,95.275,95.275,95.275,136800000.0
2008-11-26 00:47:00,95.275,95.275,95.275,95.275,18400000.0
2008-11-26 00:48:00,95.275,95.305,95.27,95.275,175400000.0
2008-11-26 00:49:00,95.275,95.295,95.275,95.275,184600000.0
2008-11-26 00:50:00,95.275,95.275,95.275,95.275,53600000.0
2008-11-26 00:51:00,95.275,95.285,95.275,95.275,15200000.0
2008-11-26 00:52:00,95.27,95.27,95.27,95.27,38400000.0
2008-11-26 00:53:00,95.27,95.28,95.27,95.28,27200000.0
2008-11-26 00:54:00,95.27,95.285,95.27,95.275,81600000.0
2008-11-26 00:55:00,95.275,95.275,95.275,95.275,7200000.0
2008-11-26 00:56:00,95.275,95.275,95.275,95.275,39200000.0
2008-11-26 00:57:00,95.47,95.48,95.47,95.48,51200000.0
2008-11-26 00:58:00,95.275,95.275,95.275,95.275,51200000.0
2008-11-26 00:59:00,95.275,95.28,95.275,95.28,22400000.0
2008-11-26 01:00:00,95.275,95.36,95.275,95.345,299600000.0
2008-11-26 01:01:00,95.345,95.345,95.28,95.285,176800000.0
2008-11-26 01:02:00,95.285,95.315,95.285,95.305,84200000.0
2008-11-26 01:03:00,95.295,95.31,95.275,95.28,183800000.0
2008-11-26 01:04:00,95.28,95.28,95.265,95.265,132200000.0
2008-11-26 01:05:00,95.275,95.275,95.25,95.255,47400000.0
2008-11-26 01:06:00,95.26,95.27,95.255,95.27,15400000.0
2008-11-26 01:07:00,95.27,95.295,95.26,95.26,80000000.0
2008-11-26 01:08:00,95.26,95.27,95.25,95.26,124800000.0
2008-11-26 01:09:00,95.26,95.27,95.25,95.26,96000000.0
2008-11-26 01:10:00,95.26,95.28,95.26,95.28,72000000.0
2008-11-26 01:11:00,95.28,95.28,95.275,95.275,8800000.0
2008-11-26 01:12:00,95.27,95.275,95.27,95.275,30400000.0
2008-11-26 01:13:00,95.28,95.28,95.275,95.28,39200000.0
2008-11-26 01:14:00,95.29,95.31,95.28,95.31,8200000.0
2008-11-26 01:15:00,95.275,95.3,95.275,95.3,8200000.0
2008-11-26 01:16:00,95.295,95.295,95.265,95.265,302600000.0
2008-11-26 01:17:00,95.28,95.305,95.27,95.27,90800000.0
2008-11-26 01:18:00,95.27,95.27,95.27,95.27,28800000.0
2008-11-26 01:19:00,95.27,95.27,95.27,95.27,19200000.0
2008-11-26 01:20:00,95.27,95.29,95.27,95.29,26400000.0
2008-11-26 01:21:00,95.295,95.295,95.25,95.25,100800000.0
2008-11-26 01:22:00,95.255,95.285,95.245,95.26,168800000.0
2008-11-26 01:23:00,95.255,95.285,95.255,95.285,101800000.0
2008-11-26 01:24:00,95.29,95.29,95.27,95.285,92000000.0
2008-11-26 01:25:00,95.29,95.295,95.255,95.265,175200000.0
2008-11-26 01:26:00,95.265,95.265,95.245,95.255,139200000.0
2008-11-26 01:27:00,95.255,95.3,95.255,95.3,114200000.0
2008-11-26 01:28:00,95.305,95.31,95.305,95.31,42400000.0
2008-11-26 01:29:00,95.31,95.325,95.31,95.31,51800000.0
2008-11-26 01:30:00,95.325,95.335,95.29,95.29,81600000.0
2008-11-26 01:31:00,95.29,95.315,95.29,95.315,79600000.0
2008-11-26 01:32:00,95.32,95.32,95.305,95.305,83200000.0
2008-11-26 01:33:00,95.305,95.315,95.305,95.315,43200000.0
2008-11-26 01:34:00,95.305,95.35,95.305,95.32,327600000.0
2008-11-26 01:35:00,95.315,95.365,95.31,95.365,224800000.0
2008-11-26 01:36:00,95.365,95.4,95.365,95.4,131200000.0
2008-11-26 01:37:00,95.4,95.425,95.395,95.42,225800000.0
2008-11-26 01:38:00,95.425,95.435,95.385,95.385,317200000.0
2008-11-26 01:39:00,95.395,95.41,95.385,95.405,232999999.0
2008-11-26 01:40:00,95.4,95.43,95.4,95.415,172000000.0
2008-11-26 01:41:00,95.415,95.425,95.415,95.425,100800000.0
2008-11-26 01:42:00,95.415,95.43,95.41,95.43,131200000.0
2008-11-26 01:43:00,95.43,95.43,95.425,95.425,20800000.0
2008-11-26 01:44:00,95.435,95.455,95.425,95.45,330800000.0
2008-11-26 01:45:00,95.45,95.485,95.445,95.485,207400000.0
2008-11-26 01:46:00,95.485,95.485,95.485,95.485,2400000.0
2008-11-26 01:47:00,95.48,95.52,95.47,95.515,128000000.0
2008-11-26 01:48:00,95.52,95.535,95.515,95.535,60000000.0
2008-11-26 01:49:00,95.535,95.555,95.53,95.545,98400000.0
2008-11-26 01:50:00,95.545,95.555,95.535,95.54,195200000.0
2008-11-26 01:51:00,95.54,95.54,95.535,95.535,44000000.0
2008-11-26 01:52:00,95.535,95.535,95.535,95.535,12000000.0
2008-11-26 01:53:00,95.535,95.545,95.535,95.545,74400000.0
2008-11-26 01:54:00,95.55,95.555,95.475,95.475,266400000.0
2008-11-26 01:55:00,95.475,95.5,95.475,95.485,90000000.0
2008-11-26 01:56:00,95.485,95.495,95.455,95.465,82000000.0
2008-11-26 01:57:00,95.465,95.475,95.455,95.47,79600000.0
2008-11-26 01:58:00,95.47,95.475,95.435,95.455,148000000.0
2008-11-26 01:59:00,95.455,95.46,95.435,95.45,100200000.0
2008-11-26 02:00:00,95.455,95.465,95.445,95.455,108000000.0
2008-11-26 02:01:00,95.465,95.49,95.455,95.465,175720000.0
2008-11-26 02:02:00,95.475,95.5,95.475,95.5,74200000.0
2008-11-26 02:03:00,95.5,95.51,95.47,95.485,230400000.0
2008-11-26 02:04:00,95.485,95.525,95.485,95.515,121000000.0
2008-11-26 02:05:00,95.505,95.51,95.465,95.49,105000000.0
2008-11-26 02:06:00,95.485,95.49,95.465,95.48,103300000.0
2008-11-26 02:07:00,95.485,95.495,95.475,95.485,54300000.0
2008-11-26 02:08:00,95.495,95.505,95.475,95.48,87200000.0
2008-11-26 02:09:00,95.49,95.49,95.36,95.38,238800000.0
2008-11-26 02:10:00,95.375,95.38,95.345,95.365,180800000.0
2008-11-26 02:11:00,95.37,95.4,95.365,95.395,256400000.0
2008-11-26 02:12:00,95.395,95.4,95.375,95.38,352800001.0
2008-11-26 02:13:00,95.38,95.38,95.29,95.3,529300000.0
2008-11-26 02:14:00,95.3,95.31,95.28,95.31,358800000.0
2008-11-26 02:15:00,95.31,95.31,95.235,95.26,398700000.0
2008-11-26 02:16:00,95.26,95.26,95.14,95.15,617900000.0
2008-11-26 02:17:00,95.15,95.22,95.14,95.22,510200001.0
2008-11-26 02:18:00,95.23,95.23,95.19,95.19,287400000.0
2008-11-26 02:19:00,95.19,95.19,95.16,95.175,384400000.0
2008-11-26 02:20:00,95.17,95.18,95.065,95.07,628000000.0
2008-11-26 02:21:00,95.07,95.08,95.015,95.05,801200000.0
2008-11-26 02:22:00,95.05,95.11,95.04,95.08,477600000.0
2008-11-26 02:23:00,95.075,95.11,95.07,95.08,342800000.0
2008-11-26 02:24:00,95.08,95.085,95.03,95.04,618000000.0
2008-11-26 02:25:00,95.04,95.05,94.975,94.975,707199996.0
2008-11-26 02:26:00,94.98,94.985,94.795,94.85,805100002.0
2008-11-26 02:27:00,94.85,94.97,94.84,94.96,629000000.0
2008-11-26 02:28:00,94.96,94.96,94.93,94.94,387400000.0
2008-11-26 02:29:00,94.93,95.0,94.93,94.995,452600000.0
2008-11-26 02:30:00,94.995,95.01,94.985,94.99,493900000.0
2008-11-26 02:31:00,94.99,95.01,94.99,95.01,421000000.0
2008-11-26 02:32:00,95.01,95.035,94.935,94.955,541900000.0
2008-11-26 02:33:00,94.95,95.02,94.945,95.0,251000000.0
2008-11-26 02:34:00,95.0,95.02,94.98,95.01,476410000.0
2008-11-26 02:35:00,95.01,95.01,94.975,94.98,323920000.0
2008-11-26 02:36:00,94.98,95.04,94.955,95.04,668200000.0
2008-11-26 02:37:00,95.04,95.07,94.97,95.01,616600000.0
2008-11-26 02:38:00,95.015,95.06,95.01,95.05,245700000.0
2008-11-26 02:39:00,95.05,95.08,95.04,95.07,337800000.0
2008-11-26 02:40:00,95.075,95.1,95.065,95.09,464400000.0
2008-11-26 02:41:00,95.09,95.1,95.065,95.085,242000000.0
2008-11-26 02:42:00,95.08,95.08,94.99,94.99,456800000.0
2008-11-26 02:43:00,94.99,95.03,94.99,95.03,232600000.0
2008-11-26 02:44:00,95.03,95.03,95.02,95.03,115000000.0
2008-11-26 02:45:00,95.03,95.04,94.98,95.01,442200000.0
2008-11-26 02:46:00,95.015,95.08,95.015,95.07,351400000.0
2008-11-26 02:47:00,95.07,95.1,95.05,95.07,478400000.0
2008-11-26 02:48:00,95.07,95.08,95.0,95.04,590520000.0
2008-11-26 02:49:00,95.04,95.05,95.04,95.05,144400000.0
2008-11-26 02:50:00,95.04,95.04,95.01,95.02,397800000.0
2008-11-26 02:51:00,95.02,95.02,94.98,94.99,569100000.0
2008-11-26 02:52:00,94.99,95.005,94.98,95.005,544200000.0
2008-11-26 02:53:00,95.005,95.045,94.99,95.045,344200000.0
2008-11-26 02:54:00,95.05,95.08,94.935,94.935,557500000.0
2008-11-26 02:55:00,94.965,95.06,94.955,95.06,591100000.0
2008-11-26 02:56:00,95.05,95.055,95.03,95.04,325000000.0
2008-11-26 02:57:00,95.04,95.055,95.025,95.05,445300000.0
2008-11-26 02:58:00,95.05,95.07,95.025,95.035,587800005.0
2008-11-26 02:59:00,95.04,95.04,95.03,95.04,126800000.0
2008-11-26 03:00:00,95.045,95.05,95.04,95.05,226400000.0
2008-11-26 03:01:00,95.05,95.06,95.03,95.05,369600000.0
2008-11-26 03:02:00,95.055,95.07,95.05,95.07,508800001.0
2008-11-26 03:03:00,95.07,95.08,95.055,95.06,460200000.0
2008-11-26 03:04:00,95.06,95.06,95.035,95.04,198600000.0
2008-11-26 03:05:00,95.04,95.05,95.03,95.035,283800000.0
2008-11-26 03:06:00,95.03,95.035,95.015,95.03,362700000.0
2008-11-26 03:07:00,95.02,95.02,95.01,95.015,199300000.0
2008-11-26 03:08:00,95.015,95.03,95.015,95.02,179400000.0
2008-11-26 03:09:00,95.02,95.03,95.02,95.02,64200000.0
2008-11-26 03:10:00,95.02,95.03,95.01,95.015,169800000.0
2008-11-26 03:11:00,95.01,95.03,95.01,95.03,225400000.0
2008-11-26 03:12:00,95.03,95.045,95.02,95.03,223400000.0
2008-11-26 03:13:00,95.035,95.04,95.02,95.02,97000000.0
2008-11-26 03:14:00,95.02,95.03,95.01,95.015,136800000.0
2008-11-26 03:15:00,95.01,95.015,94.99,95.01,281400000.0
2008-11-26 03:16:00,95.01,95.02,95.005,95.01,112400000.0
2008-11-26 03:17:00,95.015,95.015,95.015,95.015,2400000.0
2008-11-26 03:18:00,95.015,95.015,94.98,94.98,144600000.0
2008-11-26 03:19:00,94.98,95.0,94.98,95.0,176200000.0
2008-11-26 03:20:00,95.0,95.01,94.995,95.0,171800002.0
2008-11-26 03:21:00,95.0,95.01,94.99,95.0,274800000.0
2008-11-26 03:22:00,95.0,95.0,94.98,94.99,286800000.0
2008-11-26 03:23:00,94.99,94.99,94.97,94.98,343400000.0
2008-11-26 03:24:00,94.98,95.0,94.98,94.99,231200000.0
2008-11-26 03:25:00,94.99,94.99,94.98,94.99,142500000.0
2008-11-26 03:26:00,94.99,95.0,94.99,95.0,68800000.0
2008-11-26 03:27:00,95.0,95.01,94.99,95.0,319200000.0
2008-11-26 03:28:00,94.99,95.0,94.99,94.99,291600000.0
2008-11-26 03:29:00,94.995,95.01,94.99,94.99,303400000.0
2008-11-26 03:30:00,94.99,94.99,94.975,94.98,238200000.0
2008-11-26 03:31:00,94.98,94.99,94.97,94.98,137800000.0
2008-11-26 03:32:00,94.98,94.98,94.905,94.92,322820000.0
2008-11-26 03:33:00,94.925,94.93,94.885,94.92,435600000.0
2008-11-26 03:34:00,94.93,94.94,94.925,94.94,241600000.0
2008-11-26 03:35:00,94.94,94.98,94.94,94.965,274200000.0
2008-11-26 03:36:00,94.965,95.005,94.96,94.995,246300000.0
2008-11-26 03:37:00,94.995,94.995,94.965,94.98,140000000.0
2008-11-26 03:38:00,94.985,94.99,94.94,94.965,201000000.0
2008-11-26 03:39:00,94.965,94.98,94.96,94.97,211200000.0
2008-11-26 03:40:00,94.97,94.975,94.96,94.965,125400000.0
2008-11-26 03:41:00,94.97,95.015,94.97,94.995,468600000.0
2008-11-26 03:42:00,94.995,95.0,94.99,95.0,216800000.0
2008-11-26 03:43:00,95.005,95.01,94.985,94.985,189800000.0
2008-11-26 03:44:00,94.985,95.0,94.985,94.985,75000000.0
2008-11-26 03:45:00,94.98,94.99,94.97,94.99,165800000.0
2008-11-26 03:46:00,94.99,94.995,94.99,94.995,117400000.0
2008-11-26 03:47:00,94.99,95.02,94.99,95.02,347600000.0
2008-11-26 03:48:00,95.02,95.03,95.005,95.015,229000000.0
2008-11-26 03:49:00,95.02,95.04,95.02,95.03,231200000.0
2008-11-26 03:50:00,95.025,95.05,95.025,95.035,307599999.0
2008-11-26 03:51:00,95.04,95.04,95.025,95.035,198200000.0
2008-11-26 03:52:00,95.035,95.085,95.025,95.08,303000000.0
2008-11-26 03:53:00,95.08,95.09,95.06,95.08,286600000.0
2008-11-26 03:54:00,95.08,95.13,95.08,95.1,267000001.0
2008-11-26 03:55:00,95.1,95.1,95.07,95.07,286000000.0
2008-11-26 03:56:00,95.075,95.085,95.07,95.075,191800000.0
2008-11-26 03:57:00,95.08,95.095,95.08,95.095,96599999.0
2008-11-26 03:58:00,95.1,95.1,95.08,95.08,399599999.0
2008-11-26 03:59:00,95.085,95.1,95.085,95.085,285400000.0
2008-11-26 04:00:00,95.085,95.095,95.08,95.09,153299999.0
2008-11-26 04:01:00,95.09,95.09,95.08,95.08,95800000.0
2008-11-26 04:02:00,95.08,95.12,95.08,95.115,249000000.0
2008-11-26 04:03:00,95.11,95.115,95.08,95.095,248200000.0
2008-11-26 04:04:00,95.09,95.11,95.07,95.1,357800000.0
2008-11-26 04:05:00,95.1,95.12,95.08,95.12,284999999.0
2008-11-26 04:06:00,95.11,95.135,95.11,95.13,255500000.0
2008-11-26 04:07:00,95.13,95.13,95.08,95.1,256100000.0
2008-11-26 04:08:00,95.1,95.12,95.09,95.115,192400000.0
2008-11-26 04:09:00,95.11,95.115,95.1,95.11,178400000.0
2008-11-26 04:10:00,95.105,95.11,95.105,95.105,26600000.0
2008-11-26 04:11:00,95.105,95.105,95.085,95.085,112200000.0
2008-11-26 04:12:00,95.085,95.1,95.085,95.09,131799999.0
2008-11-26 04:13:00,95.095,95.095,95.085,95.085,42400000.0
2008-11-26 04:14:00,95.085,95.1,95.085,95.09,34800000.0
2008-11-26 04:15:00,95.09,95.11,95.09,95.1,131200000.0
2008-11-26 04:16:00,95.1,95.1,95.1,95.1,29400000.0
2008-11-26 04:17:00,95.1,95.1,95.1,95.1,78400000.0
2008-11-26 04:18:00,95.1,95.14,95.1,95.115,331000000.0
2008-11-26 04:19:00,95.12,95.13,95.11,95.13,356600000.0
2008-11-26 04:20:00,95.14,95.165,95.125,95.155,517099999.0
2008-11-26 04:21:00,95.16,95.16,95.09,95.13,358399999.0
2008-11-26 04:22:00,95.13,95.13,95.1,95.115,201600000.0
2008-11-26 04:23:00,95.11,95.11,95.11,95.11,7400000.0
2008-11-26 04:24:00,95.11,95.135,95.11,95.135,166800000.0
2008-11-26 04:25:00,95.135,95.15,95.135,95.14,257800000.0
2008-11-26 04:26:00,95.14,95.145,95.115,95.13,435800000.0
2008-11-26 04:27:00,95.13,95.155,95.13,95.15,371200000.0
2008-11-26 04:28:00,95.15,95.18,95.145,95.15,508399997.0
2008-11-26 04:29:00,95.155,95.165,95.145,95.16,80610000.0
2008-11-26 04:30:00,95.165,95.18,95.155,95.17,160800000.0
2008-11-26 04:31:00,95.165,95.17,95.14,95.155,331600000.0
2008-11-26 04:32:00,95.16,95.165,95.12,95.135,267599998.0
2008-11-26 04:33:00,95.135,95.14,95.105,95.11,309800000.0
2008-11-26 04:34:00,95.11,95.11,95.1,95.105,273400000.0
2008-11-26 04:35:00,95.105,95.105,95.1,95.105,92800000.0
2008-11-26 04:36:00,95.105,95.11,95.1,95.11,49800000.0
2008-11-26 04:37:00,95.12,95.12,95.1,95.1,384400000.0
2008-11-26 04:38:00,95.1,95.105,95.07,95.075,412599999.0
2008-11-26 04:39:00,95.075,95.09,95.075,95.09,281900000.0
2008-11-26 04:40:00,95.09,95.1,95.09,95.1,150000000.0
2008-11-26 04:41:00,95.1,95.1,95.085,95.085,44000000.0
2008-11-26 04:42:00,95.085,95.1,95.085,95.085,174599999.0
2008-11-26 04:43:00,95.085,95.12,95.085,95.12,292999998.0
2008-11-26 04:44:00,95.12,95.12,95.085,95.1,253400000.0
2008-11-26 04:45:00,95.1,95.105,95.09,95.105,403000000.0
2008-11-26 04:46:00,95.105,95.105,95.105,95.105,43200000.0
2008-11-26 04:47:00,95.1,95.105,95.09,95.09,276899999.0
2008-11-26 04:48:00,95.09,95.09,95.08,95.08,113999998.0
2008-11-26 04:49:00,95.08,95.08,95.07,95.08,128200000.0
2008-11-26 04:50:00,95.08,95.08,95.07,95.08,166400000.0
2008-11-26 04:51:00,95.08,95.09,95.07,95.08,201320000.0
2008-11-26 04:52:00,95.08,95.085,95.08,95.085,19400000.0
2008-11-26 04:53:00,95.08,95.085,95.07,95.075,75000000.0
2008-11-26 04:54:00,95.075,95.085,95.07,95.08,90200000.0
2008-11-26 04:55:00,95.075,95.085,95.065,95.08,116000000.0
2008-11-26 04:56:00,95.08,95.09,95.075,95.085,128100000.0
2008-11-26 04:57:00,95.08,95.09,95.08,95.09,87600000.0
2008-11-26 04:58:00,95.09,95.095,95.08,95.085,292800000.0
2008-11-26 04:59:00,95.085,95.1,95.08,95.1,367800000.0
2008-11-26 05:00:00,95.1,95.11,95.09,95.105,270399999.0
2008-11-26 05:01:00,95.11,95.11,95.085,95.09,105400000.0
2008-11-26 05:02:00,95.095,95.105,95.09,95.1,132400000.0
2008-11-26 05:03:00,95.095,95.095,95.095,95.095,6400000.0
2008-11-26 05:04:00,95.1,95.12,95.1,95.12,257400000.0
2008-11-26 05:05:00,95.13,95.13,95.105,95.125,161400000.0
2008-11-26 05:06:00,95.125,95.125,95.11,95.11,315300000.0
2008-11-26 05:07:00,95.11,95.11,95.11,95.11,29400000.0
2008-11-26 05:08:00,95.11,95.115,95.09,95.09,155800000.0
2008-11-26 05:09:00,95.09,95.105,95.085,95.09,251600000.0
2008-11-26 05:10:00,95.09,95.09,95.085,95.09,63800000.0
2008-11-26 05:11:00,95.09,95.1,95.085,95.09,143000000.0
2008-11-26 05:12:00,95.09,95.105,95.065,95.07,408410000.0
2008-11-26 05:13:00,95.065,95.07,95.01,95.015,291800000.0
2008-11-26 05:14:00,95.02,95.05,95.02,95.05,437400002.0
2008-11-26 05:15:00,95.04,95.05,95.0,95.01,585239999.0
2008-11-26 05:16:00,95.005,95.015,95.005,95.005,156100000.0
2008-11-26 05:17:00,95.01,95.01,94.97,94.97,233200000.0
2008-11-26 05:18:00,94.975,94.98,94.96,94.965,285720000.0
2008-11-26 05:19:00,94.965,94.975,94.93,94.97,373440000.0
2008-11-26 05:20:00,94.97,95.01,94.965,95.0,493500000.0
2008-11-26 05:21:00,95.005,95.03,95.0,95.02,288200001.0
2008-11-26 05:22:00,95.02,95.02,95.01,95.015,190600000.0
2008-11-26 05:23:00,95.015,95.04,95.01,95.04,220600000.0
2008-11-26 05:24:00,95.04,95.06,95.04,95.05,251000002.0
2008-11-26 05:25:00,95.05,95.055,95.03,95.045,172200000.0
2008-11-26 05:26:00,95.035,95.055,95.025,95.035,217800000.0
2008-11-26 05:27:00,95.035,95.05,95.03,95.03,87800000.0
2008-11-26 05:28:00,95.025,95.05,95.025,95.04,185900000.0
2008-11-26 05:29:00,95.04,95.04,95.025,95.03,127800000.0
2008-11-26 05:30:00,95.04,95.045,95.04,95.045,47800000.0
2008-11-26 05:31:00,95.06,95.11,95.05,95.105,482999999.0
2008-11-26 05:32:00,95.1,95.115,95.08,95.085,311800000.0
2008-11-26 05:33:00,95.085,95.085,95.05,95.08,240399999.0
2008-11-26 05:34:00,95.08,95.085,95.075,95.08,117200000.0
2008-11-26 05:35:00,95.08,95.13,95.08,95.1,582399999.0
2008-11-26 05:36:00,95.1,95.11,95.09,95.1,246000000.0
2008-11-26 05:37:00,95.11,95.12,95.09,95.1,363400000.0
2008-11-26 05:38:00,95.1,95.1,95.09,95.09,129200000.0
2008-11-26 05:39:00,95.09,95.1,95.09,95.1,243199999.0
2008-11-26 05:40:00,95.1,95.11,95.1,95.1,149600000.0
2008-11-26 05:41:00,95.105,95.12,95.1,95.105,200200000.0
2008-11-26 05:42:00,95.105,95.12,95.105,95.12,86100000.0
2008-11-26 05:43:00,95.12,95.185,95.12,95.18,564900000.0
2008-11-26 05:44:00,95.17,95.17,95.125,95.15,598500000.0
2008-11-26 05:45:00,95.165,95.185,95.155,95.17,601600001.0
2008-11-26 05:46:00,95.175,95.18,95.16,95.16,299800000.0
2008-11-26 05:47:00,95.16,95.16,95.16,95.16,59800000.0
2008-11-26 05:48:00,95.16,95.17,95.115,95.115,331400002.0
2008-11-26 05:49:00,95.115,95.12,95.085,95.095,370100000.0
2008-11-26 05:50:00,95.095,95.095,95.075,95.09,161400000.0
2008-11-26 05:51:00,95.09,95.12,95.09,95.105,145000000.0
2008-11-26 05:52:00,95.1,95.105,95.095,95.1,143600000.0
2008-11-26 05:53:00,95.1,95.12,95.1,95.105,143400000.0
2008-11-26 05:54:00,95.1,95.1,95.08,95.085,109600000.0
2008-11-26 05:55:00,95.09,95.105,95.085,95.105,248300000.0
2008-11-26 05:56:00,95.1,95.105,95.085,95.09,163600000.0
2008-11-26 05:57:00,95.095,95.095,95.075,95.075,148200000.0
2008-11-26 05:58:00,95.06,95.09,95.045,95.085,487399998.0
2008-11-26 05:59:00,95.085,95.085,95.065,95.07,105200000.0
2008-11-26 06:00:00,95.06,95.075,95.06,95.07,227999997.0
2008-11-26 06:01:00,95.075,95.075,95.07,95.075,118600000.0
2008-11-26 06:02:00,95.075,95.105,95.075,95.1,120399999.0
2008-11-26 06:03:00,95.1,95.1,95.08,95.09,148100000.0
2008-11-26 06:04:00,95.085,95.085,95.07,95.07,150400000.0
2008-11-26 06:05:00,95.07,95.085,95.07,95.085,118800000.0
2008-11-26 06:06:00,95.085,95.095,95.07,95.09,318600001.0
2008-11-26 06:07:00,95.09,95.09,95.075,95.085,301700000.0
2008-11-26 06:08:00,95.09,95.1,95.08,95.095,202600000.0
2008-11-26 06:09:00,95.095,95.1,95.095,95.1,24600000.0
2008-11-26 06:10:00,95.1,95.105,95.09,95.105,99200000.0
2008-11-26 06:11:00,95.105,95.155,95.105,95.13,260400000.0
2008-11-26 06:12:00,95.13,95.13,95.11,95.115,98900000.0
2008-11-26 06:13:00,95.12,95.125,95.115,95.12,119000000.0
2008-11-26 06:14:00,95.12,95.13,95.12,95.13,160400000.0
2008-11-26 06:15:00,95.13,95.14,95.13,95.135,59800000.0
2008-11-26 06:16:00,95.14,95.14,95.125,95.13,248800000.0
2008-11-26 06:17:00,95.13,95.14,95.125,95.135,139400000.0
2008-11-26 06:18:00,95.14,95.14,95.125,95.14,156000000.0
2008-11-26 06:19:00,95.14,95.14,95.125,95.135,62400000.0
2008-11-26 06:20:00,95.14,95.145,95.135,95.145,120800000.0
2008-11-26 06:21:00,95.15,95.17,95.15,95.17,101600000.0
2008-11-26 06:22:00,95.17,95.18,95.17,95.175,182800001.0
2008-11-26 06:23:00,95.175,95.2,95.17,95.2,510000001.0
2008-11-26 06:24:00,95.2,95.22,95.18,95.185,515600001.0
2008-11-26 06:25:00,95.18,95.18,95.13,95.145,638800000.0
2008-11-26 06:26:00,95.145,95.145,95.115,95.135,153900000.0
2008-11-26 06:27:00,95.13,95.13,95.1,95.1,162900000.0
2008-11-26 06:28:00,95.1,95.18,95.1,95.135,447400001.0
2008-11-26 06:29:00,95.135,95.15,95.135,95.145,137000000.0
2008-11-26 06:30:00,95.15,95.175,95.145,95.175,178000000.0
2008-11-26 06:31:00,95.18,95.18,95.15,95.155,58600000.0
2008-11-26 06:32:00,95.155,95.16,95.14,95.16,172800000.0
2008-11-26 06:33:00,95.16,95.18,95.155,95.17,295400000.0
2008-11-26 06:34:00,95.17,95.22,95.165,95.205,413700001.0
2008-11-26 06:35:00,95.2,95.2,95.16,95.18,156400000.0
2008-11-26 06:36:00,95.18,95.2,95.18,95.2,141400001.0
2008-11-26 06:37:00,95.2,95.2,95.16,95.17,223900000.0
2008-11-26 06:38:00,95.16,95.21,95.155,95.19,528599997.0
2008-11-26 06:39:00,95.19,95.19,95.18,95.18,221599999.0
2008-11-26 06:40:00,95.185,95.19,95.17,95.18,474000001.0
2008-11-26 06:41:00,95.175,95.175,95.145,95.155,289100000.0
2008-11-26 06:42:00,95.15,95.17,95.14,95.16,359399999.0
2008-11-26 06:43:00,95.16,95.17,95.155,95.165,166000000.0
2008-11-26 06:44:00,95.165,95.19,95.16,95.18,477400004.0
2008-11-26 06:45:00,95.18,95.18,95.155,95.16,225600000.0
2008-11-26 06:46:00,95.165,95.165,95.13,95.14,288000000.0
2008-11-26 06:47:00,95.14,95.14,95.12,95.12,203800000.0
2008-11-26 06:48:00,95.12,95.14,95.12,95.14,142400000.0
2008-11-26 06:49:00,95.145,95.155,95.14,95.145,108600000.0
2008-11-26 06:50:00,95.145,95.155,95.14,95.15,67400000.0
2008-11-26 06:51:00,95.155,95.16,95.15,95.16,113800000.0
2008-11-26 06:52:00,95.16,95.165,95.15,95.16,124999999.0
2008-11-26 06:53:00,95.165,95.17,95.165,95.17,273000002.0
2008-11-26 06:54:00,95.17,95.185,95.17,95.18,167600001.0
2008-11-26 06:55:00,95.175,95.2,95.17,95.2,97600000.0
2008-11-26 06:56:00,95.205,95.21,95.2,95.21,138400000.0
2008-11-26 06:57:00,95.21,95.21,95.205,95.21,50400000.0
2008-11-26 06:58:00,95.21,95.21,95.18,95.18,329400000.0
2008-11-26 06:59:00,95.18,95.22,95.17,95.22,373400000.0
2008-11-26 07:00:00,95.22,95.225,95.18,95.22,331200000.0
2008-11-26 07:01:00,95.215,95.23,95.205,95.225,586199998.0
2008-11-26 07:02:00,95.225,95.23,95.215,95.225,313600000.0
2008-11-26 07:03:00,95.225,95.23,95.21,95.215,199800000.0
2008-11-26 07:04:00,95.22,95.225,95.2,95.205,317300000.0
2008-11-26 07:05:00,95.205,95.205,95.16,95.165,147200000.0
2008-11-26 07:06:00,95.16,95.16,95.135,95.15,343499999.0
2008-11-26 07:07:00,95.155,95.19,95.15,95.17,220800001.0
2008-11-26 07:08:00,95.165,95.17,95.15,95.155,129200001.0
2008-11-26 07:09:00,95.155,95.16,95.13,95.14,164999999.0
2008-11-26 07:10:00,95.14,95.15,95.135,95.15,84200000.0
2008-11-26 07:11:00,95.155,95.17,95.155,95.155,41200000.0
2008-11-26 07:12:00,95.155,95.155,95.12,95.14,187800000.0
2008-11-26 07:13:00,95.14,95.14,95.11,95.11,329000001.0
2008-11-26 07:14:00,95.115,95.12,95.08,95.09,618199999.0
2008-11-26 07:15:00,95.09,95.12,95.09,95.11,512000000.0
2008-11-26 07:16:00,95.11,95.11,95.1,95.1,386600000.0
2008-11-26 07:17:00,95.1,95.11,95.04,95.065,514900000.0
2008-11-26 07:18:00,95.065,95.085,95.06,95.07,303400000.0
2008-11-26 07:19:00,95.075,95.1,95.06,95.09,306800000.0
2008-11-26 07:20:00,95.09,95.095,95.075,95.085,316000001.0
2008-11-26 07:21:00,95.085,95.1,95.085,95.095,132200000.0
2008-11-26 07:22:00,95.095,95.135,95.095,95.135,151600000.0
2008-11-26 07:23:00,95.135,95.16,95.135,95.15,74600000.0
2008-11-26 07:24:00,95.15,95.155,95.125,95.125,51000000.0
2008-11-26 07:25:00,95.125,95.155,95.085,95.125,322700000.0
2008-11-26 07:26:00,95.125,95.14,95.12,95.14,101000000.0
2008-11-26 07:27:00,95.135,95.15,95.12,95.135,250300000.0
2008-11-26 07:28:00,95.135,95.14,95.12,95.13,184000000.0
2008-11-26 07:29:00,95.13,95.13,95.07,95.08,123200000.0
2008-11-26 07:30:00,95.075,95.08,95.055,95.08,284800001.0
2008-11-26 07:31:00,95.08,95.09,95.075,95.075,68400000.0
2008-11-26 07:32:00,95.08,95.085,95.065,95.075,66600000.0
2008-11-26 07:33:00,95.075,95.105,95.07,95.09,343200000.0
2008-11-26 07:34:00,95.095,95.095,95.07,95.085,62400000.0
2008-11-26 07:35:00,95.085,95.085,95.065,95.07,48200000.0
2008-11-26 07:36:00,95.065,95.09,95.065,95.07,109200000.0
2008-11-26 07:37:00,95.075,95.1,95.075,95.085,83400000.0
2008-11-26 07:38:00,95.085,95.135,95.085,95.12,291000000.0
2008-11-26 07:39:00,95.12,95.12,95.09,95.1,297600000.0
2008-11-26 07:40:00,95.105,95.125,95.09,95.11,245400000.0
2008-11-26 07:41:00,95.11,95.125,95.11,95.125,72600000.0
2008-11-26 07:42:00,95.125,95.125,95.12,95.125,57400000.0
2008-11-26 07:43:00,95.125,95.15,95.125,95.14,230600000.0
2008-11-26 07:44:00,95.14,95.14,95.13,95.135,214800000.0
2008-11-26 07:45:00,95.135,95.15,95.135,95.14,169399999.0
2008-11-26 07:46:00,95.135,95.145,95.11,95.125,294800000.0
2008-11-26 07:47:00,95.12,95.125,95.11,95.12,319800000.0
2008-11-26 07:48:00,95.12,95.14,95.11,95.14,199000000.0
2008-11-26 07:49:00,95.14,95.14,95.12,95.125,203400000.0
2008-11-26 07:50:00,95.13,95.14,95.13,95.14,207600000.0
2008-11-26 07:51:00,95.14,95.15,95.14,95.14,162800001.0
2008-11-26 07:52:00,95.14,95.14,95.13,95.135,168600001.0
2008-11-26 07:53:00,95.135,95.14,95.13,95.13,171600000.0
2008-11-26 07:54:00,95.13,95.13,95.085,95.09,295400000.0
2008-11-26 07:55:00,95.09,95.1,95.075,95.08,327600000.0
2008-11-26 07:56:00,95.08,95.1,95.075,95.1,251800001.0
2008-11-26 07:57:00,95.1,95.11,95.09,95.11,427000001.0
2008-11-26 07:58:00,95.11,95.125,95.11,95.11,265800000.0
2008-11-26 07:59:00,95.11,95.12,95.1,95.115,259800000.0
2008-11-26 08:00:00,95.11,95.13,95.11,95.115,236200000.0
2008-11-26 08:01:00,95.115,95.12,95.11,95.115,188400000.0
2008-11-26 08:02:00,95.115,95.12,95.11,95.115,431999994.0
2008-11-26 08:03:00,95.11,95.125,95.09,95.125,398499999.0
2008-11-26 08:04:00,95.125,95.13,95.12,95.125,278799996.0
2008-11-26 08:05:00,95.125,95.125,95.06,95.07,440399999.0
2008-11-26 08:06:00,95.07,95.08,95.06,95.07,548599999.0
2008-11-26 08:07:00,95.07,95.075,95.05,95.05,398000000.0
2008-11-26 08:08:00,95.05,95.05,94.995,95.0,517799999.0
2008-11-26 08:09:00,95.0,95.02,95.0,95.02,753600000.0
2008-11-26 08:10:00,95.015,95.02,95.0,95.01,498400000.0
2008-11-26 08:11:00,95.01,95.015,95.0,95.01,267600000.0
2008-11-26 08:12:00,95.01,95.02,95.0,95.01,287399998.0
2008-11-26 08:13:00,94.72,94.74,94.71,94.74,509699999.0
2008-11-26 08:14:00,95.0,95.015,94.975,94.98,509699999.0
2008-11-26 08:15:00,94.975,94.975,94.93,94.955,511700000.0
2008-11-26 08:16:00,94.96,95.01,94.94,94.985,278400000.0
2008-11-26 08:17:00,94.985,94.985,94.925,94.925,276400000.0
2008-11-26 08:18:00,94.925,94.945,94.9,94.925,347400002.0
2008-11-26 08:19:00,94.92,94.96,94.92,94.95,502200003.0
2008-11-26 08:20:00,94.945,94.95,94.91,94.925,294800001.0
2008-11-26 08:21:00,94.925,94.95,94.925,94.945,213400001.0
2008-11-26 08:22:00,94.94,94.96,94.94,94.945,165600001.0
2008-11-26 08:23:00,94.945,94.96,94.945,94.955,76800000.0
2008-11-26 08:24:00,94.96,94.975,94.96,94.975,49400000.0
2008-11-26 08:25:00,94.97,95.0,94.96,94.995,390400001.0
2008-11-26 08:26:00,94.99,95.0,94.97,94.995,271600001.0
2008-11-26 08:27:00,94.995,94.995,94.985,94.995,112400000.0
2008-11-26 08:28:00,94.99,95.005,94.945,94.985,320000002.0
2008-11-26 08:29:00,94.98,95.0,94.98,94.99,218800000.0
2008-11-26 08:30:00,94.99,94.995,94.96,94.965,208200000.0
2008-11-26 08:31:00,94.965,94.975,94.955,94.96,327800003.0
2008-11-26 08:32:00,94.96,94.96,94.92,94.955,557400000.0
2008-11-26 08:33:00,94.955,94.98,94.95,94.97,249000000.0
2008-11-26 08:34:00,94.965,95.015,94.965,95.015,410600001.0
2008-11-26 08:35:00,95.01,95.035,95.005,95.02,406600005.0
2008-11-26 08:36:00,95.02,95.05,95.01,95.04,530400001.0
2008-11-26 08:37:00,95.03,95.03,95.0,95.0,464000004.0
2008-11-26 08:38:00,95.0,95.0,94.92,94.95,690500003.0
2008-11-26 08:39:00,94.95,94.955,94.88,94.88,450000002.0
2008-11-26 08:40:00,94.88,94.91,94.865,94.88,460800000.0
2008-11-26 08:41:00,94.88,94.89,94.84,94.87,402970000.0
2008-11-26 08:42:00,94.87,94.87,94.825,94.85,565200000.0
2008-11-26 08:43:00,94.85,94.865,94.845,94.85,406800002.0
2008-11-26 08:44:00,94.85,94.86,94.83,94.86,365800000.0
2008-11-26 08:45:00,94.86,94.875,94.84,94.875,79600000.0
2008-11-26 08:46:00,94.88,94.88,94.86,94.875,79000000.0
2008-11-26 08:47:00,94.875,94.905,94.875,94.9,281000001.0
2008-11-26 08:48:00,94.9,94.91,94.89,94.89,353000000.0
2008-11-26 08:49:00,94.89,94.89,94.87,94.88,264400000.0
2008-11-26 08:50:00,94.88,94.88,94.85,94.875,370200000.0
2008-11-26 08:51:00,94.87,94.87,94.85,94.855,133400000.0
2008-11-26 08:52:00,94.855,94.875,94.85,94.875,126000000.0
2008-11-26 08:53:00,94.87,94.88,94.87,94.88,151600000.0
2008-11-26 08:54:00,94.88,94.88,94.88,94.88,18600000.0
2008-11-26 08:55:00,94.87,94.875,94.86,94.875,142800000.0
2008-11-26 08:56:00,94.875,94.91,94.865,94.89,510200000.0
2008-11-26 08:57:00,94.89,94.9,94.865,94.88,718400006.0
2008-11-26 08:58:00,94.88,94.9,94.88,94.9,250200000.0
2008-11-26 08:59:00,94.9,94.92,94.9,94.92,336400000.0
2008-11-26 09:00:00,94.92,94.945,94.92,94.945,113600000.0
2008-11-26 09:01:00,94.945,94.975,94.94,94.975,284800000.0
2008-11-26 09:02:00,94.97,94.97,94.86,94.9,752400000.0
2008-11-26 09:03:00,94.9,94.905,94.88,94.9,679800001.0
2008-11-26 09:04:00,94.9,94.92,94.9,94.92,267799999.0
2008-11-26 09:05:00,94.92,94.92,94.86,94.87,770200001.0
2008-11-26 09:06:00,94.87,94.875,94.84,94.845,643900000.0
2008-11-26 09:07:00,94.85,94.855,94.845,94.85,312000000.0
2008-11-26 09:08:00,94.855,94.86,94.83,94.835,674100000.0
2008-11-26 09:09:00,94.84,94.84,94.815,94.82,486600000.0
2008-11-26 09:10:00,94.82,94.83,94.81,94.82,659500000.0
2008-11-26 09:11:00,94.82,94.82,94.8,94.81,546099998.0
2008-11-26 09:12:00,94.81,94.81,94.73,94.73,1160600000.0
2008-11-26 09:13:00,94.73,94.745,94.715,94.745,718200000.0
2008-11-26 09:14:00,94.745,94.77,94.74,94.76,712199998.0
2008-11-26 09:15:00,94.76,94.79,94.75,94.785,750199999.0
2008-11-26 09:16:00,94.785,94.81,94.775,94.78,542400000.0
2008-11-26 09:17:00,94.775,94.81,94.77,94.79,671670002.0
2008-11-26 09:18:00,94.79,94.835,94.78,94.835,716000000.0
2008-11-26 09:19:00,94.835,94.87,94.79,94.815,949800000.0
2008-11-26 09:20:00,94.815,94.835,94.78,94.835,652599999.0
2008-11-26 09:21:00,94.835,94.89,94.825,94.89,416399999.0
2008-11-26 09:22:00,94.89,94.9,94.86,94.86,556800000.0
2008-11-26 09:23:00,94.86,94.86,94.84,94.855,253200000.0
2008-11-26 09:24:00,94.84,94.86,94.815,94.86,331400000.0
2008-11-26 09:25:00,94.865,94.885,94.855,94.87,473000001.0
2008-11-26 09:26:00,94.87,94.89,94.865,94.87,475470000.0
2008-11-26 09:27:00,94.87,94.91,94.855,94.9,413000000.0
2008-11-26 09:28:00,94.895,94.96,94.885,94.89,479000000.0
2008-11-26 09:29:00,94.895,94.975,94.89,94.975,849400002.0
2008-11-26 09:30:00,94.975,94.975,94.875,94.89,669800000.0
2008-11-26 09:31:00,94.89,94.915,94.885,94.9,564599998.0
2008-11-26 09:32:00,94.895,94.905,94.87,94.87,715599996.0
2008-11-26 09:33:00,94.87,94.91,94.87,94.9,1051199995.0
2008-11-26 09:34:00,94.9,94.9,94.875,94.885,449000000.0
2008-11-26 09:35:00,94.885,94.89,94.845,94.89,718400001.0
2008-11-26 09:36:00,94.89,94.995,94.865,94.975,661900000.0
2008-11-26 09:37:00,94.975,94.98,94.88,94.88,936000000.0
2008-11-26 09:38:00,94.885,94.9,94.87,94.88,611100000.0
2008-11-26 09:39:00,94.885,94.97,94.865,94.945,619000001.0
2008-11-26 09:40:00,94.945,94.945,94.885,94.905,553300000.0
2008-11-26 09:41:00,94.905,94.91,94.87,94.88,484200000.0
2008-11-26 09:42:00,94.875,94.97,94.875,94.965,283600000.0
2008-11-26 09:43:00,94.965,95.005,94.93,94.96,656300000.0
2008-11-26 09:44:00,94.96,94.97,94.935,94.95,594500004.0
2008-11-26 09:45:00,94.95,94.97,94.92,94.92,341400000.0
2008-11-26 09:46:00,94.92,94.965,94.91,94.96,432500000.0
2008-11-26 09:47:00,94.96,94.96,94.935,94.94,368600000.0
2008-11-26 09:48:00,94.935,94.96,94.92,94.96,351700001.0
2008-11-26 09:49:00,94.965,94.98,94.96,94.98,277000000.0
2008-11-26 09:50:00,94.98,94.98,94.95,94.96,336800003.0
2008-11-26 09:51:00,94.96,94.975,94.88,94.945,458900003.0
2008-11-26 09:52:00,94.95,94.95,94.885,94.885,468100000.0
2008-11-26 09:53:00,94.89,94.93,94.885,94.915,569400000.0
2008-11-26 09:54:00,94.91,94.915,94.88,94.9,441099999.0
2008-11-26 09:55:00,94.905,94.92,94.89,94.89,290200000.0
2008-11-26 09:56:00,94.89,94.92,94.885,94.905,464000001.0
2008-11-26 09:57:00,94.905,94.94,94.905,94.925,282800000.0
2008-11-26 09:58:00,94.935,94.935,94.895,94.905,381000005.0
2008-11-26 09:59:00,94.9,94.94,94.895,94.925,406000000.0
2008-11-26 10:00:00,94.925,94.94,94.885,94.935,528599999.0
2008-11-26 10:01:00,94.935,94.935,94.87,94.91,501200002.0
2008-11-26 10:02:00,94.905,94.93,94.905,94.93,157400000.0
2008-11-26 10:03:00,94.93,94.93,94.91,94.93,229600001.0
2008-11-26 10:04:00,94.925,94.96,94.92,94.94,424600002.0
2008-11-26 10:05:00,94.94,94.97,94.935,94.97,322600000.0
2008-11-26 10:06:00,94.97,95.065,94.97,95.05,648600000.0
2008-11-26 10:07:00,95.05,95.07,95.01,95.03,204300000.0
2008-11-26 10:08:00,95.03,95.065,95.025,95.065,244500000.0
2008-11-26 10:09:00,95.065,95.13,95.035,95.045,238100000.0
2008-11-26 10:10:00,95.045,95.065,94.97,94.97,727300000.0
2008-11-26 10:11:00,94.975,95.045,94.97,95.045,434900001.0
2008-11-26 10:12:00,95.05,95.08,95.02,95.02,507400002.0
2008-11-26 10:13:00,95.025,95.075,95.02,95.05,540399999.0
2008-11-26 10:14:00,95.045,95.095,95.01,95.095,392200001.0
2008-11-26 10:15:00,95.095,95.12,95.07,95.08,401200001.0
2008-11-26 10:16:00,95.08,95.1,95.07,95.07,676999998.0
2008-11-26 10:17:00,95.07,95.08,95.02,95.04,645599997.0
2008-11-26 10:18:00,95.035,95.055,95.03,95.04,644600003.0
2008-11-26 10:19:00,95.04,95.05,94.98,94.98,455900004.0
2008-11-26 10:20:00,94.985,95.025,94.985,95.01,351199999.0
2008-11-26 10:21:00,95.015,95.08,95.01,95.075,428599998.0
2008-11-26 10:22:00,95.07,95.07,95.04,95.05,254000000.0
2008-11-26 10:23:00,95.045,95.065,95.025,95.05,354100000.0
2008-11-26 10:24:00,95.055,95.075,95.055,95.07,452300000.0
2008-11-26 10:25:00,95.065,95.075,95.015,95.03,416800000.0
2008-11-26 10:26:00,95.03,95.03,94.995,95.01,521600000.0
2008-11-26 10:27:00,95.01,95.01,94.96,94.97,645800000.0
2008-11-26 10:28:00,94.965,95.0,94.96,95.0,449800001.0
2008-11-26 10:29:00,95.0,95.015,94.97,94.98,476600000.0
2008-11-26 10:30:00,94.98,95.02,94.975,95.015,327400000.0
2008-11-26 10:31:00,95.015,95.045,94.98,94.98,359600000.0
2008-11-26 10:32:00,94.98,95.055,94.98,95.045,558400000.0
2008-11-26 10:33:00,95.045,95.055,95.01,95.015,131200000.0
2008-11-26 10:34:00,95.01,95.01,94.98,94.98,329800001.0
2008-11-26 10:35:00,94.98,94.985,94.955,94.96,337800000.0
2008-11-26 10:36:00,94.96,94.96,94.94,94.94,143800000.0
2008-11-26 10:37:00,94.945,94.98,94.94,94.955,566800000.0
2008-11-26 10:38:00,94.955,94.97,94.945,94.955,240000000.0
2008-11-26 10:39:00,94.955,94.955,94.915,94.93,393600000.0
2008-11-26 10:40:00,94.935,94.965,94.925,94.95,311200000.0
2008-11-26 10:41:00,94.945,94.97,94.945,94.96,427200000.0
2008-11-26 10:42:00,94.97,94.97,94.945,94.945,111200000.0
2008-11-26 10:43:00,94.94,94.945,94.915,94.93,374400000.0
2008-11-26 10:44:00,94.93,95.055,94.93,95.025,599200001.0
2008-11-26 10:45:00,95.02,95.08,95.015,95.025,589400003.0
2008-11-26 10:46:00,95.03,95.115,95.03,95.115,875600001.0
2008-11-26 10:47:00,95.12,95.185,95.09,95.175,784300000.0
2008-11-26 10:48:00,95.18,95.23,95.16,95.165,459099999.0
2008-11-26 10:49:00,95.165,95.18,95.14,95.14,737800012.0
2008-11-26 10:50:00,95.15,95.15,95.1,95.12,635600004.0
2008-11-26 10:51:00,95.12,95.185,95.12,95.185,716000011.0
2008-11-26 10:52:00,95.18,95.215,95.165,95.195,312600002.0
2008-11-26 10:53:00,95.195,95.24,95.185,95.23,387599999.0
2008-11-26 10:54:00,95.225,95.265,95.19,95.205,415000000.0
2008-11-26 10:55:00,95.205,95.225,95.2,95.2,532000002.0
2008-11-26 10:56:00,95.2,95.2,95.165,95.2,376400000.0
2008-11-26 10:57:00,95.2,95.245,95.2,95.24,637800006.0
2008-11-26 10:58:00,95.24,95.25,95.195,95.2,337900002.0
2008-11-26 10:59:00,95.19,95.225,95.18,95.225,481000004.0
2008-11-26 11:00:00,95.225,95.245,95.205,95.21,466600000.0
2008-11-26 11:01:00,95.21,95.22,95.2,95.205,343100000.0
2008-11-26 11:02:00,95.205,95.255,95.195,95.225,787800005.0
2008-11-26 11:03:00,95.225,95.245,95.185,95.23,454400000.0
2008-11-26 11:04:00,95.225,95.225,95.185,95.2,356800000.0
2008-11-26 11:05:00,95.195,95.195,95.095,95.095,729400004.0
2008-11-26 11:06:00,95.1,95.16,95.085,95.11,568000002.0
2008-11-26 11:07:00,95.11,95.115,95.075,95.085,369200002.0
2008-11-26 11:08:00,95.09,95.115,95.085,95.11,635899999.0
2008-11-26 11:09:00,95.11,95.12,95.095,95.095,298200000.0
2008-11-26 11:10:00,95.105,95.11,95.085,95.1,375799999.0
2008-11-26 11:11:00,95.1,95.11,95.05,95.06,433200000.0
2008-11-26 11:12:00,95.06,95.06,95.05,95.055,286800000.0
2008-11-26 11:13:00,95.055,95.055,95.02,95.03,561399999.0
2008-11-26 11:14:00,95.03,95.105,95.015,95.08,654600002.0
2008-11-26 11:15:00,95.08,95.12,95.08,95.095,857300002.0
2008-11-26 11:16:00,95.11,95.115,95.075,95.11,854100003.0
2008-11-26 11:17:00,95.1,95.115,95.065,95.1,662400003.0
2008-11-26 11:18:00,95.09,95.095,95.05,95.08,906600004.0
2008-11-26 11:19:00,95.08,95.09,95.08,95.09,637800001.0
2008-11-26 11:20:00,95.09,95.1,95.065,95.075,410199998.0
2008-11-26 11:21:00,95.065,95.075,95.045,95.075,557000001.0
2008-11-26 11:22:00,95.08,95.15,95.08,95.135,397999998.0
2008-11-26 11:23:00,95.145,95.15,95.075,95.12,654399997.0
2008-11-26 11:24:00,95.12,95.145,95.105,95.11,723899999.0
2008-11-26 11:25:00,95.11,95.12,95.065,95.085,676800001.0
2008-11-26 11:26:00,95.085,95.115,95.05,95.06,608999996.0
2008-11-26 11:27:00,95.06,95.11,95.045,95.105,282199998.0
2008-11-26 11:28:00,95.105,95.135,95.095,95.12,344399997.0
2008-11-26 11:29:00,95.12,95.12,95.075,95.1,615000000.0
2008-11-26 11:30:00,95.1,95.13,95.1,95.13,146800000.0
2008-11-26 11:31:00,95.13,95.14,95.105,95.135,323599999.0
2008-11-26 11:32:00,95.135,95.165,95.13,95.16,395800002.0
2008-11-26 11:33:00,95.16,95.16,95.135,95.145,643800007.0
2008-11-26 11:34:00,95.15,95.18,95.15,95.175,259200003.0
2008-11-26 11:35:00,95.175,95.18,95.155,95.165,291600000.0
2008-11-26 11:36:00,95.165,95.165,95.13,95.14,337999997.0
2008-11-26 11:37:00,95.15,95.16,95.1,95.12,647199995.0
2008-11-26 11:38:00,95.12,95.16,95.12,95.16,279199997.0
2008-11-26 11:39:00,95.16,95.16,95.075,95.085,447400003.0
2008-11-26 11:40:00,95.075,95.11,95.075,95.105,611400001.0
2008-11-26 11:41:00,95.095,95.11,95.095,95.105,307800001.0
2008-11-26 11:42:00,95.11,95.14,95.095,95.125,758400003.0
2008-11-26 11:43:00,95.135,95.14,95.075,95.1,937200006.0
2008-11-26 11:44:00,95.11,95.125,95.09,95.1,782800002.0
2008-11-26 11:45:00,95.1,95.115,95.1,95.115,72600001.0
2008-11-26 11:46:00,95.12,95.12,95.11,95.12,54800000.0
2008-11-26 11:47:00,95.12,95.165,95.12,95.165,375599996.0
2008-11-26 11:48:00,95.165,95.19,95.165,95.185,151000000.0
2008-11-26 11:49:00,95.185,95.2,95.12,95.135,844699999.0
2008-11-26 11:50:00,95.135,95.16,95.11,95.125,528499997.0
2008-11-26 11:51:00,95.135,95.195,95.12,95.195,541600001.0
2008-11-26 11:52:00,95.205,95.215,95.13,95.185,866600004.0
2008-11-26 11:53:00,95.19,95.195,95.15,95.17,543499996.0
2008-11-26 11:54:00,95.18,95.185,95.165,95.17,462700000.0
2008-11-26 11:55:00,95.14,95.155,95.105,95.13,927800004.0
2008-11-26 11:56:00,95.13,95.195,95.115,95.185,1220799991.0
2008-11-26 11:57:00,95.165,95.18,95.105,95.11,1091699992.0
2008-11-26 11:58:00,95.12,95.13,95.1,95.12,442599999.0
2008-11-26 11:59:00,95.12,95.15,95.11,95.15,261600000.0
2008-11-26 12:00:00,95.15,95.185,95.125,95.145,875799999.0
2008-11-26 12:01:00,95.15,95.155,95.1,95.12,505599999.0
2008-11-26 12:02:00,95.12,95.14,95.095,95.1,1088000002.0
2008-11-26 12:03:00,95.09,95.09,95.005,95.06,1265300005.0
2008-11-26 12:04:00,95.065,95.075,95.045,95.07,518399997.0
2008-11-26 12:05:00,95.07,95.08,95.035,95.06,410600003.0
2008-11-26 12:06:00,95.07,95.12,95.06,95.09,709199998.0
2008-11-26 12:07:00,95.09,95.11,95.075,95.1,528599997.0
2008-11-26 12:08:00,95.105,95.11,95.055,95.085,844000001.0
2008-11-26 12:09:00,95.085,95.085,95.02,95.025,840999999.0
2008-11-26 12:10:00,95.025,95.025,95.005,95.015,640700002.0
2008-11-26 12:11:00,95.015,95.02,95.005,95.01,830000000.0
2008-11-26 12:12:00,95.01,95.03,95.01,95.015,629199997.0
2008-11-26 12:13:00,95.01,95.09,94.965,95.04,1199200002.0
2008-11-26 12:14:00,95.04,95.05,95.035,95.035,658000008.0
2008-11-26 12:15:00,95.04,95.04,95.03,95.035,105200002.0
2008-11-26 12:16:00,95.035,95.08,95.025,95.08,414600000.0
2008-11-26 12:17:00,95.08,95.135,95.07,95.135,752599998.0
2008-11-26 12:18:00,95.135,95.175,95.11,95.175,680600001.0
2008-11-26 12:19:00,95.16,95.18,95.06,95.095,894599999.0
2008-11-26 12:20:00,95.1,95.11,95.07,95.11,411199999.0
2008-11-26 12:21:00,95.1,95.11,95.085,95.09,243000001.0
2008-11-26 12:22:00,95.095,95.1,95.095,95.1,88800000.0
2008-11-26 12:23:00,95.1,95.14,95.1,95.135,323600000.0
2008-11-26 12:24:00,95.135,95.135,95.085,95.12,589599999.0
2008-11-26 12:25:00,95.11,95.12,95.04,95.065,563199999.0
2008-11-26 12:26:00,95.065,95.075,95.055,95.07,299000000.0
2008-11-26 12:27:00,95.07,95.105,95.03,95.09,1028600005.0
2008-11-26 12:28:00,95.075,95.1,95.06,95.075,511000002.0
2008-11-26 12:29:00,95.075,95.09,95.015,95.08,1172699998.0
2008-11-26 12:30:00,95.08,95.125,95.06,95.065,794000002.0
2008-11-26 12:31:00,95.065,95.085,95.055,95.065,986800000.0
2008-11-26 12:32:00,95.07,95.15,95.055,95.14,1082399995.0
2008-11-26 12:33:00,95.14,95.155,95.085,95.135,709299999.0
2008-11-26 12:34:00,95.135,95.145,95.08,95.09,1147600006.0
2008-11-26 12:35:00,95.09,95.13,95.08,95.115,863800004.0
2008-11-26 12:36:00,95.12,95.15,95.1,95.15,732799998.0
2008-11-26 12:37:00,95.15,95.21,95.14,95.185,931800002.0
2008-11-26 12:38:00,95.195,95.225,95.165,95.17,898999999.0
2008-11-26 12:39:00,95.17,95.17,95.12,95.14,732200001.0
2008-11-26 12:40:00,95.13,95.14,95.115,95.13,776600005.0
2008-11-26 12:41:00,95.12,95.13,95.1,95.11,667599999.0
2008-11-26 12:42:00,95.115,95.15,95.105,95.15,595200004.0
2008-11-26 12:43:00,95.15,95.16,95.105,95.115,873600003.0
2008-11-26 12:44:00,95.115,95.145,95.115,95.135,717599999.0
2008-11-26 12:45:00,95.135,95.135,95.04,95.095,1062200006.0
2008-11-26 12:46:00,95.105,95.115,95.08,95.095,833200007.0
2008-11-26 12:47:00,95.095,95.1,95.07,95.085,862800001.0
2008-11-26 12:48:00,95.085,95.09,95.05,95.06,832600005.0
2008-11-26 12:49:00,95.06,95.14,95.06,95.135,786399997.0
2008-11-26 12:50:00,95.135,95.135,95.1,95.11,419400001.0
2008-11-26 12:51:00,95.1,95.12,95.095,95.11,500600007.0
2008-11-26 12:52:00,95.11,95.15,95.105,95.13,641200013.0
2008-11-26 12:53:00,95.135,95.15,95.125,95.15,405000000.0
2008-11-26 12:54:00,95.155,95.155,95.115,95.115,711200010.0
2008-11-26 12:55:00,95.12,95.13,95.11,95.125,364800005.0
2008-11-26 12:56:00,95.135,95.17,95.125,95.145,1082400009.0
2008-11-26 12:57:00,95.15,95.16,95.13,95.135,835900001.0
2008-11-26 12:58:00,95.14,95.175,95.13,95.165,700199999.0
2008-11-26 12:59:00,95.165,95.165,95.13,95.145,1039000009.0
2008-11-26 13:00:00,95.145,95.17,95.135,95.17,533600010.0
2008-11-26 13:01:00,95.175,95.18,95.15,95.155,851200030.0
2008-11-26 13:02:00,95.155,95.16,95.145,95.155,1339400025.0
2008-11-26 13:03:00,95.16,95.17,95.15,95.155,698200017.0
2008-11-26 13:04:00,95.155,95.175,95.115,95.16,1220200001.0
2008-11-26 13:05:00,95.165,95.185,95.15,95.175,906600000.0
2008-11-26 13:06:00,95.18,95.19,95.165,95.175,613999999.0
2008-11-26 13:07:00,95.165,95.19,95.155,95.175,1039000004.0
2008-11-26 13:08:00,95.175,95.23,95.165,95.2,1420200008.0
2008-11-26 13:09:00,95.2,95.23,95.165,95.165,1097800004.0
2008-11-26 13:10:00,95.17,95.195,95.145,95.175,768000012.0
2008-11-26 13:11:00,95.185,95.185,95.17,95.185,419199998.0
2008-11-26 13:12:00,95.175,95.185,95.175,95.18,256799999.0
2008-11-26 13:13:00,95.18,95.18,95.165,95.18,234400008.0
2008-11-26 13:14:00,95.18,95.185,95.16,95.175,312800000.0
2008-11-26 13:15:00,95.18,95.255,95.165,95.25,634600004.0
2008-11-26 13:16:00,95.25,95.26,95.225,95.235,335599997.0
2008-11-26 13:17:00,95.23,95.23,95.195,95.195,400699999.0
2008-11-26 13:18:00,95.2,95.205,95.17,95.185,562199998.0
2008-11-26 13:19:00,95.185,95.21,95.175,95.195,374400005.0
2008-11-26 13:20:00,95.195,95.205,95.18,95.195,477200009.0
2008-11-26 13:21:00,95.185,95.2,95.145,95.155,992400012.0
2008-11-26 13:22:00,95.155,95.16,95.13,95.16,609399998.0
2008-11-26 13:23:00,95.16,95.175,95.14,95.175,688399998.0
2008-11-26 13:24:00,95.175,95.23,95.165,95.19,551799998.0
2008-11-26 13:25:00,95.19,95.205,95.18,95.195,251600002.0
2008-11-26 13:26:00,95.185,95.195,95.175,95.195,166800002.0
2008-11-26 13:27:00,95.195,95.195,95.17,95.19,61000000.0
2008-11-26 13:28:00,95.19,95.19,95.145,95.165,339200001.0
2008-11-26 13:29:00,95.165,95.19,95.155,95.17,722400000.0
2008-11-26 13:30:00,95.16,95.17,95.135,95.155,430999999.0
2008-11-26 13:31:00,95.155,95.165,95.13,95.15,379200000.0
2008-11-26 13:32:00,95.15,95.17,95.15,95.155,483200012.0
2008-11-26 13:33:00,95.155,95.17,95.155,95.16,239399999.0
2008-11-26 13:34:00,95.16,95.16,95.135,95.155,262800002.0
2008-11-26 13:35:00,95.155,95.245,95.155,95.215,697400004.0
2008-11-26 13:36:00,95.215,95.235,95.175,95.175,726900001.0
2008-11-26 13:37:00,95.175,95.245,95.17,95.245,781600001.0
2008-11-26 13:38:00,95.245,95.245,95.22,95.235,421999998.0
2008-11-26 13:39:00,95.235,95.235,95.21,95.215,461000005.0
2008-11-26 13:40:00,95.215,95.225,95.21,95.215,118600000.0
2008-11-26 13:41:00,95.215,95.24,95.215,95.235,304999998.0
2008-11-26 13:42:00,95.245,95.265,95.23,95.255,681800008.0
2008-11-26 13:43:00,95.255,95.265,95.235,95.24,456400000.0
2008-11-26 13:44:00,95.24,95.26,95.22,95.235,680200004.0
2008-11-26 13:45:00,95.225,95.25,95.2,95.22,820400009.0
2008-11-26 13:46:00,95.225,95.235,95.21,95.22,530400004.0
2008-11-26 13:47:00,95.22,95.255,95.22,95.235,406600003.0
2008-11-26 13:48:00,95.235,95.245,95.22,95.22,619200003.0
2008-11-26 13:49:00,95.225,95.235,95.2,95.21,468600002.0
2008-11-26 13:50:00,95.22,95.225,95.205,95.21,441200001.0
2008-11-26 13:51:00,95.22,95.22,95.18,95.215,578000006.0
2008-11-26 13:52:00,95.205,95.24,95.185,95.23,451800001.0
2008-11-26 13:53:00,95.23,95.23,95.22,95.22,519599998.0
2008-11-26 13:54:00,95.225,95.315,95.22,95.285,1287400008.0
2008-11-26 13:55:00,95.275,95.45,95.275,95.42,1435000005.0
2008-11-26 13:56:00,95.4,95.41,95.38,95.385,972900007.0
2008-11-26 13:57:00,95.39,95.41,95.35,95.355,533199998.0
2008-11-26 13:58:00,95.365,95.385,95.36,95.385,505199998.0
2008-11-26 13:59:00,95.385,95.44,95.38,95.44,705200012.0
2008-11-26 14:00:00,95.45,95.46,95.41,95.425,831000006.0
2008-11-26 14:01:00,95.425,95.435,95.39,95.395,501800001.0
2008-11-26 14:02:00,95.405,95.415,95.395,95.4,417000002.0
2008-11-26 14:03:00,95.4,95.475,95.39,95.46,766799998.0
2008-11-26 14:04:00,95.46,95.465,95.415,95.425,781600008.0
2008-11-26 14:05:00,95.43,95.43,95.4,95.425,835800007.0
2008-11-26 14:06:00,95.425,95.43,95.395,95.4,623600004.0
2008-11-26 14:07:00,95.4,95.42,95.39,95.41,977400006.0
2008-11-26 14:08:00,95.41,95.44,95.4,95.435,733800005.0
2008-11-26 14:09:00,95.435,95.435,95.41,95.42,861600004.0
2008-11-26 14:10:00,95.42,95.42,95.35,95.36,1098599999.0
2008-11-26 14:11:00,95.36,95.37,95.345,95.365,563000004.0
2008-11-26 14:12:00,95.35,95.38,95.35,95.355,331600004.0
2008-11-26 14:13:00,95.355,95.37,95.33,95.345,924400010.0
2008-11-26 14:14:00,95.35,95.36,95.32,95.325,616599994.0
2008-11-26 14:15:00,95.335,95.345,95.32,95.34,562400004.0
2008-11-26 14:16:00,95.34,95.34,95.315,95.32,361000004.0
2008-11-26 14:17:00,95.32,95.32,95.285,95.315,598300001.0
2008-11-26 14:18:00,95.315,95.335,95.31,95.335,403200000.0
2008-11-26 14:19:00,95.335,95.375,95.315,95.365,504300006.0
2008-11-26 14:20:00,95.375,95.39,95.33,95.345,780200009.0
2008-11-26 14:21:00,95.35,95.36,95.27,95.305,753700004.0
2008-11-26 14:22:00,95.31,95.345,95.29,95.335,540100000.0
2008-11-26 14:23:00,95.335,95.34,95.315,95.315,122400000.0
2008-11-26 14:24:00,95.315,95.315,95.3,95.305,71000000.0
2008-11-26 14:25:00,95.295,95.305,95.29,95.3,138600000.0
2008-11-26 14:26:00,95.305,95.32,95.285,95.29,570600006.0
2008-11-26 14:27:00,95.29,95.315,95.29,95.305,800800001.0
2008-11-26 14:28:00,95.305,95.315,95.29,95.315,428000001.0
2008-11-26 14:29:00,95.315,95.315,95.29,95.295,410799999.0
2008-11-26 14:30:00,95.295,95.3,95.29,95.295,266399999.0
2008-11-26 14:31:00,95.295,95.3,95.275,95.3,682000003.0
2008-11-26 14:32:00,95.3,95.34,95.295,95.34,714200000.0
2008-11-26 14:33:00,95.34,95.38,95.28,95.295,898200010.0
2008-11-26 14:34:00,95.295,95.305,95.28,95.29,301400002.0
2008-11-26 14:35:00,95.295,95.305,95.29,95.295,473399998.0
2008-11-26 14:36:00,95.295,95.31,95.225,95.23,677200002.0
2008-11-26 14:37:00,95.23,95.275,95.215,95.27,797400001.0
2008-11-26 14:38:00,95.275,95.31,95.215,95.235,1029800005.0
2008-11-26 14:39:00,95.235,95.235,95.19,95.195,884800002.0
2008-11-26 14:40:00,95.195,95.23,95.175,95.21,700800002.0
2008-11-26 14:41:00,95.2,95.22,95.19,95.215,767599996.0
2008-11-26 14:42:00,95.215,95.235,95.205,95.235,272199997.0
2008-11-26 14:43:00,95.235,95.275,95.225,95.27,724000002.0
2008-11-26 14:44:00,95.26,95.28,95.255,95.275,329600000.0
2008-11-26 14:45:00,95.28,95.29,95.225,95.225,380800004.0
2008-11-26 14:46:00,95.21,95.24,95.2,95.21,445600004.0
2008-11-26 14:47:00,95.21,95.225,95.11,95.205,752800001.0
2008-11-26 14:48:00,95.205,95.205,95.14,95.145,1139200000.0
2008-11-26 14:49:00,95.145,95.175,95.12,95.14,1188600011.0
2008-11-26 14:50:00,95.13,95.165,95.12,95.145,387400004.0
2008-11-26 14:51:00,95.145,95.145,95.11,95.145,372200002.0
2008-11-26 14:52:00,95.145,95.145,95.12,95.135,389200003.0
2008-11-26 14:53:00,95.135,95.18,95.125,95.165,720199999.0
2008-11-26 14:54:00,95.165,95.165,95.12,95.135,891400003.0
2008-11-26 14:55:00,95.135,95.155,95.12,95.145,583799998.0
2008-11-26 14:56:00,95.145,95.175,95.14,95.155,451999998.0
2008-11-26 14:57:00,95.155,95.175,95.14,95.165,861999988.0
2008-11-26 14:58:00,95.165,95.22,95.165,95.165,828800002.0
2008-11-26 14:59:00,95.165,95.17,95.135,95.165,918400005.0
2008-11-26 15:00:00,95.155,95.19,95.135,95.135,545399999.0
2008-11-26 15:01:00,95.13,95.205,95.12,95.2,612800000.0
2008-11-26 15:02:00,95.205,95.21,95.155,95.19,957600002.0
2008-11-26 15:03:00,95.195,95.265,95.195,95.245,487399997.0
2008-11-26 15:04:00,95.245,95.265,95.235,95.26,433799998.0
2008-11-26 15:05:00,95.255,95.285,95.25,95.285,405400001.0
2008-11-26 15:06:00,95.285,95.285,95.255,95.26,332000000.0
2008-11-26 15:07:00,95.26,95.265,95.225,95.235,702400001.0
2008-11-26 15:08:00,95.235,95.26,95.23,95.255,266800000.0
2008-11-26 15:09:00,95.26,95.28,95.26,95.265,571200011.0
2008-11-26 15:10:00,95.265,95.28,95.23,95.235,787400001.0
2008-11-26 15:11:00,95.235,95.235,95.195,95.215,872800031.0
2008-11-26 15:12:00,95.215,95.255,95.215,95.245,404800004.0
2008-11-26 15:13:00,95.245,95.245,95.205,95.215,284400003.0
2008-11-26 15:14:00,95.215,95.225,95.175,95.175,450400001.0
2008-11-26 15:15:00,95.175,95.195,95.165,95.19,411200003.0
2008-11-26 15:16:00,95.19,95.205,95.18,95.195,211200000.0
2008-11-26 15:17:00,95.195,95.235,95.195,95.215,237600001.0
2008-11-26 15:18:00,95.225,95.235,95.21,95.225,273600002.0
2008-11-26 15:19:00,95.225,95.225,95.19,95.195,217399999.0
2008-11-26 15:20:00,95.195,95.195,95.14,95.17,545399999.0
2008-11-26 15:21:00,95.17,95.22,95.17,95.2,598799999.0
2008-11-26 15:22:00,95.205,95.235,95.205,95.225,414800000.0
2008-11-26 15:23:00,95.225,95.245,95.215,95.23,487400000.0
2008-11-26 15:24:00,95.23,95.23,95.2,95.205,475199998.0
2008-11-26 15:25:00,95.205,95.22,95.185,95.185,303000000.0
2008-11-26 15:26:00,95.19,95.19,95.155,95.165,494400001.0
2008-11-26 15:27:00,95.165,95.19,95.16,95.165,409599998.0
2008-11-26 15:28:00,95.165,95.185,95.16,95.165,559799997.0
2008-11-26 15:29:00,95.165,95.18,95.11,95.14,463399999.0
2008-11-26 15:30:00,95.15,95.15,94.835,95.085,602800000.0
2008-11-26 15:31:00,95.095,95.125,95.05,95.08,476099999.0
2008-11-26 15:32:00,95.085,95.175,95.075,95.145,409800000.0
2008-11-26 15:33:00,95.145,95.145,95.025,95.035,406600001.0
2008-11-26 15:34:00,95.035,95.065,95.015,95.065,305199999.0
2008-11-26 15:35:00,95.065,95.07,95.03,95.05,390800001.0
2008-11-26 15:36:00,95.05,95.12,95.02,95.11,372000000.0
2008-11-26 15:37:00,95.11,95.16,95.075,95.075,411200000.0
2008-11-26 15:38:00,95.075,95.145,95.06,95.14,352800002.0
2008-11-26 15:39:00,95.125,95.17,95.12,95.145,335199999.0
2008-11-26 15:40:00,95.145,95.29,95.145,95.29,626800000.0
2008-11-26 15:41:00,95.285,95.31,95.205,95.235,335200000.0
2008-11-26 15:42:00,95.235,95.27,95.155,95.16,444000001.0
2008-11-26 15:43:00,95.16,95.19,95.145,95.19,389399999.0
2008-11-26 15:44:00,95.19,95.255,95.185,95.255,532599996.0
2008-11-26 15:45:00,95.245,95.36,95.22,95.325,1002799992.0
2008-11-26 15:46:00,95.325,95.325,95.235,95.255,610599997.0
2008-11-26 15:47:00,95.255,95.255,95.215,95.23,522599992.0
2008-11-26 15:48:00,95.23,95.305,95.225,95.285,715799990.0
2008-11-26 15:49:00,95.28,95.3,95.265,95.285,811999991.0
2008-11-26 15:50:00,95.285,95.295,95.195,95.205,843000002.0
2008-11-26 15:51:00,95.205,95.285,95.205,95.285,1233099990.0
2008-11-26 15:52:00,95.285,95.31,95.22,95.23,827799997.0
2008-11-26 15:53:00,95.23,95.23,95.21,95.215,606399999.0
2008-11-26 15:54:00,95.22,95.22,95.175,95.18,482699999.0
2008-11-26 15:55:00,95.18,95.255,95.17,95.235,609899999.0
2008-11-26 15:56:00,95.235,95.235,95.21,95.21,668099997.0
2008-11-26 15:57:00,95.21,95.22,95.165,95.205,794399999.0
2008-11-26 15:58:00,95.21,95.24,95.205,95.23,469200000.0
2008-11-26 15:59:00,95.225,95.245,95.19,95.2,666600001.0
2008-11-26 16:00:00,95.2,95.28,95.2,95.24,1031000008.0
2008-11-26 16:01:00,95.245,95.275,95.23,95.275,891400005.0
2008-11-26 16:02:00,95.28,95.33,95.28,95.315,718500005.0
2008-11-26 16:03:00,95.31,95.31,95.275,95.275,1112800006.0
2008-11-26 16:04:00,95.275,95.3,95.26,95.26,1049200002.0
2008-11-26 16:05:00,95.255,95.345,95.25,95.32,544599999.0
2008-11-26 16:06:00,95.32,95.325,95.265,95.31,753199991.0
2008-11-26 16:07:00,95.31,95.32,95.265,95.265,818199988.0
2008-11-26 16:08:00,95.265,95.27,95.24,95.24,521200002.0
2008-11-26 16:09:00,95.24,95.25,95.225,95.24,638200008.0
2008-11-26 16:10:00,95.24,95.28,95.23,95.27,598600002.0
2008-11-26 16:11:00,95.27,95.28,95.2,95.2,1087400007.0
2008-11-26 16:12:00,95.2,95.24,95.2,95.235,537400000.0
2008-11-26 16:13:00,95.24,95.245,95.235,95.24,381200005.0
2008-11-26 16:14:00,95.24,95.245,95.19,95.195,395800000.0
2008-11-26 16:15:00,95.195,95.215,95.185,95.19,580799999.0
2008-11-26 16:16:00,95.19,95.225,95.19,95.205,357200000.0
2008-11-26 16:17:00,95.205,95.22,95.165,95.165,642599998.0
2008-11-26 16:18:00,95.165,95.2,95.155,95.165,771600006.0
2008-11-26 16:19:00,95.175,95.21,95.14,95.205,775600000.0
2008-11-26 16:20:00,95.21,95.275,95.21,95.245,1002799996.0
2008-11-26 16:21:00,95.245,95.255,95.2,95.22,879999995.0
2008-11-26 16:22:00,95.22,95.22,95.17,95.175,491000000.0
2008-11-26 16:23:00,95.18,95.18,95.135,95.135,1072399994.0
2008-11-26 16:24:00,95.14,95.18,95.135,95.14,998800002.0
2008-11-26 16:25:00,95.15,95.165,95.105,95.12,867800000.0
2008-11-26 16:26:00,95.12,95.165,95.11,95.15,495199999.0
2008-11-26 16:27:00,95.15,95.155,95.125,95.13,503399999.0
2008-11-26 16:28:00,95.135,95.135,95.12,95.125,144000000.0
2008-11-26 16:29:00,95.125,95.14,95.105,95.11,367200000.0
2008-11-26 16:30:00,95.1,95.135,95.06,95.135,727599999.0
2008-11-26 16:31:00,95.13,95.15,95.07,95.075,701799999.0
2008-11-26 16:32:00,95.075,95.09,94.97,94.995,612000000.0
2008-11-26 16:33:00,94.995,95.07,94.96,95.055,620000002.0
2008-11-26 16:34:00,95.055,95.07,95.0,95.03,619200000.0
2008-11-26 16:35:00,95.02,95.075,95.005,95.05,581800002.0
2008-11-26 16:36:00,95.06,95.115,94.99,95.035,603000001.0
2008-11-26 16:37:00,95.035,95.055,94.985,94.985,606600000.0
2008-11-26 16:38:00,94.985,95.035,94.97,95.025,629999999.0
2008-11-26 16:39:00,95.02,95.04,95.005,95.005,666300000.0
2008-11-26 16:40:00,95.005,95.01,94.92,94.965,494499999.0
2008-11-26 16:41:00,94.955,95.015,94.945,94.98,452800000.0
2008-11-26 16:42:00,94.955,95.015,94.955,94.965,375200000.0
2008-11-26 16:43:00,94.965,94.985,94.905,94.93,461999999.0
2008-11-26 16:44:00,94.935,94.95,94.855,94.905,409669999.0
2008-11-26 16:45:00,94.905,94.955,94.895,94.905,513599999.0
2008-11-26 16:46:00,94.905,94.955,94.905,94.93,558799997.0
2008-11-26 16:47:00,94.93,94.98,94.915,94.975,431800000.0
2008-11-26 16:48:00,94.985,95.04,94.95,95.035,351200000.0
2008-11-26 16:49:00,95.035,95.05,95.0,95.045,348000000.0
2008-11-26 16:50:00,95.045,95.09,95.045,95.075,475600000.0
2008-11-26 16:51:00,95.085,95.115,95.035,95.1,550199999.0
2008-11-26 16:52:00,95.095,95.16,95.085,95.15,350400000.0
2008-11-26 16:53:00,95.145,95.15,95.085,95.12,379600000.0
2008-11-26 16:54:00,95.12,95.125,95.09,95.095,310399998.0
2008-11-26 16:55:00,95.095,95.14,95.085,95.115,509799999.0
2008-11-26 16:56:00,95.125,95.125,95.02,95.055,406200001.0
2008-11-26 16:57:00,95.045,95.06,94.995,94.995,296599998.0
2008-11-26 16:58:00,94.995,95.025,94.98,95.02,450699999.0
2008-11-26 16:59:00,95.01,95.045,94.965,95.04,518499999.0
2008-11-26 17:00:00,95.05,95.065,94.98,94.98,794399997.0
2008-11-26 17:01:00,94.98,95.075,94.965,95.06,402400000.0
2008-11-26 17:02:00,95.06,95.075,95.035,95.05,598600000.0
2008-11-26 17:03:00,95.05,95.075,95.045,95.065,490800000.0
2008-11-26 17:04:00,95.065,95.065,95.015,95.025,535200000.0
2008-11-26 17:05:00,95.015,95.015,94.975,94.985,520000000.0
2008-11-26 17:06:00,94.985,95.03,94.965,95.025,384200000.0
2008-11-26 17:07:00,95.03,95.05,94.995,95.025,354000000.0
2008-11-26 17:08:00,95.025,95.055,95.015,95.045,244400001.0
2008-11-26 17:09:00,95.035,95.035,94.96,94.975,444200000.0
2008-11-26 17:10:00,94.985,95.005,94.93,94.955,439200000.0
2008-11-26 17:11:00,94.96,95.035,94.96,95.0,379200000.0
2008-11-26 17:12:00,95.0,95.0,94.845,94.915,465000001.0
2008-11-26 17:13:00,94.91,94.985,94.9,94.985,468199999.0
2008-11-26 17:14:00,94.98,94.98,94.855,94.875,367799999.0
2008-11-26 17:15:00,94.88,94.925,94.855,94.855,425800001.0
2008-11-26 17:16:00,94.855,94.94,94.855,94.93,441500000.0
2008-11-26 17:17:00,94.935,94.97,94.935,94.955,311400000.0
2008-11-26 17:18:00,94.955,94.97,94.935,94.955,318800000.0
2008-11-26 17:19:00,94.96,94.99,94.955,94.965,316400000.0
2008-11-26 17:20:00,94.965,95.02,94.955,95.01,385200000.0
2008-11-26 17:21:00,95.01,95.02,94.94,94.945,326000000.0
2008-11-26 17:22:00,94.95,94.955,94.855,94.855,471800000.0
2008-11-26 17:23:00,94.855,94.885,94.85,94.875,288800000.0
2008-11-26 17:24:00,94.87,94.905,94.81,94.815,717600003.0
2008-11-26 17:25:00,94.82,94.9,94.82,94.88,1030200005.0
2008-11-26 17:26:00,94.885,94.905,94.87,94.9,384800001.0
2008-11-26 17:27:00,94.9,94.93,94.88,94.915,535400001.0
2008-11-26 17:28:00,94.92,94.94,94.905,94.935,328800000.0
2008-11-26 17:29:00,94.95,94.965,94.915,94.915,421200001.0
2008-11-26 17:30:00,94.915,94.965,94.905,94.905,528399999.0
2008-11-26 17:31:00,94.905,94.915,94.875,94.89,467200000.0
2008-11-26 17:32:00,94.895,94.92,94.85,94.85,481400000.0
2008-11-26 17:33:00,94.855,94.9,94.84,94.88,424800000.0
2008-11-26 17:34:00,94.88,94.89,94.85,94.86,346600000.0
2008-11-26 17:35:00,94.855,94.855,94.75,94.755,527600000.0
2008-11-26 17:36:00,94.755,94.765,94.71,94.72,583799999.0
2008-11-26 17:37:00,94.72,94.73,94.605,94.715,790599996.0
2008-11-26 17:38:00,94.71,94.72,94.655,94.715,608800000.0
2008-11-26 17:39:00,94.715,94.76,94.695,94.72,500000000.0
2008-11-26 17:40:00,94.715,94.73,94.66,94.71,495200000.0
2008-11-26 17:41:00,94.71,94.745,94.685,94.74,615599999.0
2008-11-26 17:42:00,94.74,94.745,94.705,94.72,462400000.0
2008-11-26 17:43:00,94.72,94.77,94.715,94.765,367200000.0
2008-11-26 17:44:00,94.76,94.82,94.75,94.815,285599998.0
2008-11-26 17:45:00,94.82,94.855,94.815,94.815,300400000.0
2008-11-26 17:46:00,94.82,94.855,94.765,94.765,307900000.0
2008-11-26 17:47:00,94.765,94.78,94.735,94.735,352400000.0
2008-11-26 17:48:00,94.735,94.78,94.735,94.745,365000000.0
2008-11-26 17:49:00,94.745,94.785,94.74,94.77,208400000.0
2008-11-26 17:50:00,94.765,94.87,94.755,94.855,278000000.0
2008-11-26 17:51:00,94.855,94.865,94.815,94.83,319000000.0
2008-11-26 17:52:00,94.835,94.875,94.815,94.87,422800000.0
2008-11-26 17:53:00,94.88,94.97,94.88,94.94,556600001.0
2008-11-26 17:54:00,94.945,94.95,94.885,94.895,321600001.0
2008-11-26 17:55:00,94.9,95.02,94.9,94.97,524999998.0
2008-11-26 17:56:00,94.975,95.03,94.975,94.985,573599999.0
2008-11-26 17:57:00,94.99,95.01,94.955,95.01,829200004.0
2008-11-26 17:58:00,95.02,95.04,95.0,95.005,566400000.0
2008-11-26 17:59:00,94.995,95.065,94.985,95.03,695999998.0
2008-11-26 18:00:00,95.03,95.055,94.985,95.015,594400000.0
2008-11-26 18:01:00,95.01,95.04,94.98,94.98,420200001.0
2008-11-26 18:02:00,94.98,95.0,94.935,94.945,388400001.0
2008-11-26 18:03:00,94.94,95.005,94.94,94.965,398600000.0
2008-11-26 18:04:00,94.955,94.96,94.925,94.925,482800000.0
2008-11-26 18:05:00,94.935,94.97,94.885,94.965,676199999.0
2008-11-26 18:06:00,94.955,95.025,94.95,94.98,547799999.0
2008-11-26 18:07:00,94.985,95.035,94.985,95.005,336000001.0
2008-11-26 18:08:00,95.005,95.02,94.965,94.97,447999999.0
2008-11-26 18:09:00,94.96,95.005,94.935,95.0,563399999.0
2008-11-26 18:10:00,95.0,95.125,95.0,95.125,547400001.0
2008-11-26 18:11:00,95.125,95.22,95.1,95.205,459000001.0
2008-11-26 18:12:00,95.205,95.235,95.195,95.2,246000000.0
2008-11-26 18:13:00,95.2,95.34,95.15,95.29,616000000.0
2008-11-26 18:14:00,95.29,95.385,95.26,95.315,673799998.0
2008-11-26 18:15:00,95.325,95.505,95.31,95.445,535200000.0
2008-11-26 18:16:00,95.45,95.47,95.415,95.42,506200001.0
2008-11-26 18:17:00,95.42,95.42,95.34,95.345,349999999.0
2008-11-26 18:18:00,95.35,95.38,95.34,95.345,293800001.0
2008-11-26 18:19:00,95.345,95.45,95.34,95.435,333800000.0
2008-11-26 18:20:00,95.435,95.535,95.415,95.535,556999999.0
2008-11-26 18:21:00,95.535,95.585,95.465,95.48,363270000.0
2008-11-26 18:22:00,95.475,95.565,95.465,95.515,443199999.0
2008-11-26 18:23:00,95.515,95.55,95.505,95.545,295000000.0
2008-11-26 18:24:00,95.54,95.55,95.48,95.5,240400000.0
2008-11-26 18:25:00,95.515,95.545,95.5,95.5,416200000.0
2008-11-26 18:26:00,95.5,95.535,95.49,95.49,276400001.0
2008-11-26 18:27:00,95.49,95.505,95.475,95.495,178400000.0
2008-11-26 18:28:00,95.5,95.53,95.455,95.455,353199999.0
2008-11-26 18:29:00,95.455,95.455,95.335,95.37,406400000.0
2008-11-26 18:30:00,95.355,95.46,95.335,95.445,525399998.0
2008-11-26 18:31:00,95.445,95.49,95.435,95.465,336600000.0
2008-11-26 18:32:00,95.46,95.465,95.415,95.455,501199999.0
2008-11-26 18:33:00,95.45,95.455,95.385,95.385,379199999.0
2008-11-26 18:34:00,95.38,95.385,95.27,95.375,632399999.0
2008-11-26 18:35:00,95.375,95.42,95.345,95.39,441600000.0
2008-11-26 18:36:00,95.395,95.41,95.375,95.385,346800000.0
2008-11-26 18:37:00,95.385,95.41,95.345,95.4,577200001.0
2008-11-26 18:38:00,95.4,95.415,95.29,95.34,332599998.0
2008-11-26 18:39:00,95.34,95.385,95.325,95.365,313000000.0
2008-11-26 18:40:00,95.365,95.42,95.365,95.395,211000000.0
2008-11-26 18:41:00,95.39,95.425,95.365,95.375,362600000.0
2008-11-26 18:42:00,95.375,95.415,95.365,95.395,367200000.0
2008-11-26 18:43:00,95.4,95.415,95.37,95.375,285600000.0
2008-11-26 18:44:00,95.375,95.43,95.375,95.425,338299999.0
2008-11-26 18:45:00,95.425,95.43,95.36,95.365,270200000.0
2008-11-26 18:46:00,95.365,95.395,95.33,95.37,448199999.0
2008-11-26 18:47:00,95.375,95.415,95.375,95.395,307200000.0
2008-11-26 18:48:00,95.395,95.425,95.34,95.345,650200000.0
2008-11-26 18:49:00,95.35,95.46,95.35,95.455,623199998.0
2008-11-26 18:50:00,95.455,95.495,95.445,95.46,399199999.0
2008-11-26 18:51:00,95.46,95.47,95.42,95.455,500599999.0
2008-11-26 18:52:00,95.46,95.485,95.445,95.47,415199999.0
2008-11-26 18:53:00,95.47,95.475,95.455,95.46,319600000.0
2008-11-26 18:54:00,95.46,95.48,95.445,95.47,239200000.0
2008-11-26 18:55:00,95.465,95.515,95.465,95.495,354799999.0
2008-11-26 18:56:00,95.495,95.54,95.495,95.535,390600002.0
2008-11-26 18:57:00,95.535,95.55,95.525,95.535,360000000.0
2008-11-26 18:58:00,95.53,95.54,95.485,95.485,290399999.0
2008-11-26 18:59:00,95.485,95.485,95.46,95.465,232000000.0
2008-11-26 19:00:00,95.47,95.48,95.445,95.455,174800000.0
2008-11-26 19:01:00,95.455,95.47,95.44,95.44,145600000.0
2008-11-26 19:02:00,95.435,95.435,95.39,95.39,145600000.0
2008-11-26 19:03:00,95.395,95.425,95.39,95.425,68000000.0
2008-11-26 19:04:00,95.42,95.42,95.37,95.385,186800000.0
2008-11-26 19:05:00,95.385,95.405,95.38,95.405,114800000.0
2008-11-26 19:06:00,95.41,95.465,95.395,95.465,299800000.0
2008-11-26 19:07:00,95.465,95.465,95.415,95.415,89200000.0
2008-11-26 19:08:00,95.435,95.435,95.38,95.38,176600000.0
2008-11-26 19:09:00,95.385,95.425,95.385,95.39,161600000.0
2008-11-26 19:10:00,95.385,95.395,95.37,95.38,140400000.0
2008-11-26 19:11:00,95.385,95.395,95.375,95.385,198000000.0
2008-11-26 19:12:00,95.38,95.38,95.36,95.36,80000000.0
2008-11-26 19:13:00,95.36,95.365,95.35,95.365,107600000.0
2008-11-26 19:14:00,95.365,95.37,95.35,95.355,95600000.0
2008-11-26 19:15:00,95.355,95.375,95.355,95.365,159200000.0
2008-11-26 19:16:00,95.375,95.385,95.355,95.355,139600000.0
2008-11-26 19:17:00,95.365,95.375,95.355,95.365,255000000.0
2008-11-26 19:18:00,95.37,95.375,95.355,95.355,80000000.0
2008-11-26 19:19:00,95.355,95.37,95.35,95.36,50800000.0
2008-11-26 19:20:00,95.36,95.405,95.36,95.405,98400000.0
2008-11-26 19:21:00,95.405,95.42,95.375,95.385,152800000.0
2008-11-26 19:22:00,95.385,95.395,95.36,95.395,301600000.0
2008-11-26 19:23:00,95.39,95.425,95.385,95.425,129400000.0
2008-11-26 19:24:00,95.425,95.425,95.4,95.415,142400000.0
2008-11-26 19:25:00,95.405,95.425,95.385,95.4,235600000.0
2008-11-26 19:26:00,95.405,95.42,95.405,95.415,96400000.0
2008-11-26 19:27:00,95.415,95.42,95.405,95.42,138400000.0
2008-11-26 19:28:00,95.42,95.43,95.365,95.425,168000000.0
2008-11-26 19:29:00,95.425,95.505,95.425,95.475,187000000.0
2008-11-26 19:30:00,95.475,95.525,95.425,95.525,385000000.0
2008-11-26 19:31:00,95.535,95.625,95.535,95.555,320600000.0
2008-11-26 19:32:00,95.565,95.575,95.555,95.575,182800000.0
2008-11-26 19:33:00,95.565,95.565,95.545,95.545,201200000.0
2008-11-26 19:34:00,95.545,95.555,95.51,95.545,225600000.0
2008-11-26 19:35:00,95.545,95.555,95.525,95.545,117200000.0
2008-11-26 19:36:00,95.54,95.555,95.54,95.555,195600000.0
2008-11-26 19:37:00,95.565,95.595,95.565,95.57,214800000.0
2008-11-26 19:38:00,95.565,95.57,95.55,95.555,101200000.0
2008-11-26 19:39:00,95.565,95.565,95.545,95.555,72800000.0
2008-11-26 19:40:00,95.56,95.62,95.545,95.605,212800000.0
2008-11-26 19:41:00,95.605,95.615,95.575,95.59,195000000.0
2008-11-26 19:42:00,95.59,95.62,95.585,95.615,206000000.0
2008-11-26 19:43:00,95.615,95.66,95.6,95.625,251600000.0
2008-11-26 19:44:00,95.635,95.655,95.62,95.655,129800000.0
2008-11-26 19:45:00,95.67,95.755,95.655,95.705,316000000.0
2008-11-26 19:46:00,95.71,95.71,95.665,95.685,306800000.0
2008-11-26 19:47:00,95.685,95.71,95.66,95.665,219000000.0
2008-11-26 19:48:00,95.675,95.74,95.665,95.725,400800000.0
2008-11-26 19:49:00,95.725,95.73,95.685,95.69,321000000.0
2008-11-26 19:50:00,95.69,95.725,95.69,95.71,237600000.0
2008-11-26 19:51:00,95.705,95.725,95.68,95.72,319200002.0
2008-11-26 19:52:00,95.725,95.725,95.68,95.695,255800000.0
2008-11-26 19:53:00,95.695,95.695,95.64,95.645,364800000.0
2008-11-26 19:54:00,95.64,95.645,95.6,95.615,248200000.0
2008-11-26 19:55:00,95.615,95.625,95.5,95.505,369000000.0
2008-11-26 19:56:00,95.515,95.54,95.515,95.535,258200000.0
2008-11-26 19:57:00,95.53,95.56,95.515,95.545,181000000.0
2008-11-26 19:58:00,95.545,95.565,95.505,95.51,362200001.0
2008-11-26 19:59:00,95.51,95.51,95.445,95.485,349600000.0
2008-11-26 20:00:00,95.485,95.52,95.475,95.505,226600000.0
2008-11-26 20:01:00,95.495,95.505,95.49,95.495,114200000.0
2008-11-26 20:02:00,95.505,95.555,95.505,95.54,169000000.0
2008-11-26 20:03:00,95.54,95.575,95.54,95.575,201200000.0
2008-11-26 20:04:00,95.575,95.61,95.56,95.6,176600000.0
2008-11-26 20:05:00,95.595,95.605,95.56,95.58,209100001.0
2008-11-26 20:06:00,95.58,95.65,95.58,95.645,364000000.0
2008-11-26 20:07:00,95.635,95.65,95.61,95.65,266600000.0
2008-11-26 20:08:00,95.655,95.665,95.63,95.63,482600000.0
2008-11-26 20:09:00,95.625,95.625,95.555,95.565,250100001.0
2008-11-26 20:10:00,95.565,95.565,95.55,95.555,122000000.0
2008-11-26 20:11:00,95.555,95.585,95.55,95.555,375200000.0
2008-11-26 20:12:00,95.555,95.57,95.545,95.55,122200000.0
2008-11-26 20:13:00,95.55,95.57,95.535,95.565,205800000.0
2008-11-26 20:14:00,95.56,95.565,95.555,95.565,65200000.0
2008-11-26 20:15:00,95.565,95.565,95.555,95.555,40000000.0
2008-11-26 20:16:00,95.545,95.56,95.545,95.555,176600000.0
2008-11-26 20:17:00,95.565,95.6,95.565,95.6,136000000.0
2008-11-26 20:18:00,95.605,95.61,95.57,95.585,177200000.0
2008-11-26 20:19:00,95.6,95.6,95.585,95.585,34800000.0
2008-11-26 20:20:00,95.585,95.655,95.585,95.655,192800000.0
2008-11-26 20:21:00,95.655,95.665,95.61,95.61,264000000.0
2008-11-26 20:22:00,95.615,95.635,95.59,95.595,175100000.0
2008-11-26 20:23:00,95.59,95.59,95.54,95.545,171200000.0
2008-11-26 20:24:00,95.545,95.56,95.53,95.535,227600000.0
2008-11-26 20:25:00,95.535,95.535,95.475,95.515,316200000.0
2008-11-26 20:26:00,95.53,95.605,95.53,95.6,170800000.0
2008-11-26 20:27:00,95.605,95.605,95.555,95.565,182400000.0
2008-11-26 20:28:00,95.555,95.565,95.545,95.555,78600000.0
2008-11-26 20:29:00,95.555,95.565,95.545,95.55,94400000.0
2008-11-26 20:30:00,95.55,95.565,95.545,95.555,110200000.0
2008-11-26 20:31:00,95.555,95.555,95.505,95.505,112600000.0
2008-11-26 20:32:00,95.505,95.515,95.5,95.505,146400000.0
2008-11-26 20:33:00,95.505,95.505,95.47,95.47,130400000.0
2008-11-26 20:34:00,95.47,95.475,95.445,95.45,262600000.0
2008-11-26 20:35:00,95.45,95.47,95.43,95.44,262400000.0
2008-11-26 20:36:00,95.44,95.445,95.395,95.42,448000001.0
2008-11-26 20:37:00,95.42,95.46,95.42,95.455,428800001.0
2008-11-26 20:38:00,95.455,95.475,95.43,95.455,272799999.0
2008-11-26 20:39:00,95.455,95.475,95.45,95.46,156800000.0
2008-11-26 20:40:00,95.46,95.465,95.43,95.435,243400000.0
2008-11-26 20:41:00,95.445,95.455,95.425,95.43,428000000.0
2008-11-26 20:42:00,95.43,95.43,95.375,95.385,370999996.0
2008-11-26 20:43:00,95.385,95.405,95.375,95.405,267600000.0
2008-11-26 20:44:00,95.405,95.475,95.405,95.475,324599999.0
2008-11-26 20:45:00,95.475,95.515,95.46,95.495,320600000.0
2008-11-26 20:46:00,95.495,95.54,95.495,95.52,274600000.0
2008-11-26 20:47:00,95.535,95.535,95.52,95.53,124200000.0
2008-11-26 20:48:00,95.525,95.545,95.515,95.525,329399999.0
2008-11-26 20:49:00,95.525,95.525,95.485,95.525,443200003.0
2008-11-26 20:50:00,95.525,95.535,95.525,95.535,42400000.0
2008-11-26 20:51:00,95.535,95.58,95.535,95.58,334399998.0
2008-11-26 20:52:00,95.58,95.61,95.57,95.605,295600002.0
2008-11-26 20:53:00,95.605,95.625,95.56,95.58,418000003.0
2008-11-26 20:54:00,95.575,95.58,95.56,95.565,142400001.0
2008-11-26 20:55:00,95.57,95.58,95.56,95.56,196000000.0
2008-11-26 20:56:00,95.56,95.565,95.56,95.565,292800000.0
2008-11-26 20:57:00,95.565,95.58,95.565,95.58,173600000.0
2008-11-26 20:58:00,95.58,95.595,95.565,95.57,236000001.0
2008-11-26 20:59:00,95.57,95.575,95.56,95.575,45600000.0
2008-11-26 21:00:00,95.57,95.57,95.535,95.535,288200000.0
2008-11-26 21:01:00,95.535,95.54,95.515,95.525,140000000.0
2008-11-26 21:02:00,95.525,95.525,95.43,95.445,385400001.0
2008-11-26 21:03:00,95.445,95.48,95.44,95.48,284800000.0
2008-11-26 21:04:00,95.48,95.48,95.455,95.475,401599999.0
2008-11-26 21:05:00,95.475,95.485,95.455,95.46,203400000.0
2008-11-26 21:06:00,95.46,95.475,95.45,95.475,541800005.0
2008-11-26 21:07:00,95.47,95.48,95.455,95.46,224800000.0
2008-11-26 21:08:00,95.46,95.48,95.46,95.465,218600000.0
2008-11-26 21:09:00,95.47,95.52,95.46,95.51,194800000.0
2008-11-26 21:10:00,95.515,95.515,95.495,95.5,132400000.0
2008-11-26 21:11:00,95.51,95.52,95.5,95.505,463200000.0
2008-11-26 21:12:00,95.505,95.52,95.495,95.51,171600000.0
2008-11-26 21:13:00,95.51,95.515,95.5,95.505,126000000.0
2008-11-26 21:14:00,95.5,95.505,95.49,95.495,275200003.0
2008-11-26 21:15:00,95.51,95.51,95.485,95.495,135199999.0
2008-11-26 21:16:00,95.49,95.525,95.475,95.505,448000002.0
2008-11-26 21:17:00,95.505,95.605,95.5,95.605,675200006.0
2008-11-26 21:18:00,95.595,95.595,95.545,95.56,373800002.0
2008-11-26 21:19:00,95.555,95.58,95.53,95.575,299400003.0
2008-11-26 21:20:00,95.575,95.585,95.575,95.585,61200000.0
2008-11-26 21:21:00,95.585,95.595,95.545,95.55,255200003.0
2008-11-26 21:22:00,95.55,95.555,95.515,95.55,291599999.0
2008-11-26 21:23:00,95.565,95.62,95.555,95.555,496399999.0
2008-11-26 21:24:00,95.555,95.63,95.555,95.63,177400002.0
2008-11-26 21:25:00,95.63,95.635,95.61,95.61,102800000.0
2008-11-26 21:26:00,95.61,95.615,95.6,95.605,57600000.0
2008-11-26 21:27:00,95.605,95.62,95.585,95.62,132800001.0
2008-11-26 21:28:00,95.62,95.62,95.585,95.605,274000006.0
2008-11-26 21:29:00,95.605,95.62,95.535,95.555,1036400010.0
2008-11-26 21:30:00,95.56,95.64,95.56,95.635,254999999.0
2008-11-26 21:31:00,95.64,95.66,95.605,95.635,496199998.0
2008-11-26 21:32:00,95.62,95.67,95.62,95.655,353200002.0
2008-11-26 21:33:00,95.655,95.73,95.655,95.725,146600000.0
2008-11-26 21:34:00,95.72,95.725,95.645,95.665,377600002.0
2008-11-26 21:35:00,95.665,95.695,95.665,95.67,537400000.0
2008-11-26 21:36:00,95.67,95.695,95.665,95.69,149400000.0
2008-11-26 21:37:00,95.685,95.71,95.68,95.695,195600000.0
2008-11-26 21:38:00,95.695,95.715,95.69,95.705,153600000.0
2008-11-26 21:39:00,95.715,95.72,95.7,95.7,51000000.0
2008-11-26 21:40:00,95.71,95.71,95.7,95.7,47400000.0
2008-11-26 21:41:00,95.7,95.755,95.7,95.745,138800000.0
2008-11-26 21:42:00,95.75,95.92,95.75,95.92,449000000.0
2008-11-26 21:43:00,95.93,95.95,95.855,95.855,575000000.0
2008-11-26 21:44:00,95.855,95.88,95.845,95.86,239400000.0
2008-11-26 21:45:00,95.855,95.86,95.835,95.84,107800000.0
2008-11-26 21:46:00,95.84,95.845,95.825,95.825,412000000.0
2008-11-26 21:47:00,95.825,95.825,95.805,95.805,117800000.0
2008-11-26 21:48:00,95.815,95.825,95.785,95.79,180000000.0
2008-11-26 21:49:00,95.785,95.795,95.745,95.755,466600000.0
2008-11-26 21:50:00,95.77,95.78,95.75,95.77,316400000.0
2008-11-26 21:51:00,95.77,95.775,95.75,95.75,251600000.0
2008-11-26 21:52:00,95.745,95.77,95.745,95.77,217199999.0
2008-11-26 21:53:00,95.77,95.77,95.73,95.735,292199999.0
2008-11-26 21:54:00,95.735,95.745,95.725,95.73,227000000.0
2008-11-26 21:55:00,95.73,95.75,95.72,95.73,166600000.0
2008-11-26 21:56:00,95.73,95.755,95.72,95.74,148500000.0
2008-11-26 21:57:00,95.73,95.74,95.71,95.72,95200000.0
2008-11-26 21:58:00,95.72,95.75,95.715,95.735,164000000.0
2008-11-26 21:59:00,95.74,95.75,95.71,95.715,109400000.0
2008-11-26 22:00:00,95.72,95.72,95.7,95.71,106200000.0
2008-11-26 22:01:00,95.705,95.735,95.705,95.72,147600000.0
2008-11-26 22:02:00,95.72,95.72,95.695,95.7,93400000.0
2008-11-26 22:03:00,95.71,95.725,95.7,95.7,221000000.0
2008-11-26 22:04:00,95.7,95.735,95.7,95.715,187600000.0
2008-11-26 22:05:00,95.73,95.74,95.71,95.735,129600000.0
2008-11-26 22:06:00,95.735,95.745,95.715,95.715,76000000.0
2008-11-26 22:07:00,95.72,95.745,95.71,95.745,189800000.0
2008-11-26 22:08:00,95.75,95.75,95.71,95.72,142400000.0
2008-11-26 22:09:00,95.72,95.72,95.71,95.715,51600000.0
2008-11-26 22:10:00,95.715,95.73,95.715,95.725,113600000.0
2008-11-26 22:11:00,95.72,95.76,95.72,95.76,93000000.0
2008-11-26 22:12:00,95.775,95.795,95.745,95.775,222800000.0
2008-11-26 22:13:00,95.77,95.86,95.76,95.845,291000000.0
2008-11-26 22:14:00,95.845,95.845,95.775,95.795,167600000.0
2008-11-26 22:15:00,95.79,95.8,95.79,95.79,147000000.0
2008-11-26 22:16:00,95.79,95.815,95.79,95.805,75800000.0
2008-11-26 22:17:00,95.805,95.805,95.72,95.74,296300000.0
2008-11-26 22:18:00,95.735,95.75,95.735,95.735,160600000.0
2008-11-26 22:19:00,95.75,95.76,95.735,95.76,22400000.0
2008-11-26 22:20:00,95.76,95.785,95.735,95.77,86600000.0
2008-11-26 22:21:00,95.77,95.77,95.72,95.725,92600000.0
2008-11-26 22:22:00,95.73,95.745,95.725,95.745,24000000.0
2008-11-26 22:23:00,95.74,95.77,95.725,95.735,98800000.0
2008-11-26 22:24:00,95.735,95.74,95.73,95.73,103600000.0
2008-11-26 22:25:00,95.73,95.73,95.725,95.725,79200000.0
2008-11-26 22:26:00,95.725,95.75,95.725,95.74,78200000.0
2008-11-26 22:27:00,95.74,95.74,95.725,95.73,65800000.0
2008-11-26 22:28:00,95.735,95.735,95.705,95.73,155800000.0
2008-11-26 22:29:00,95.73,95.74,95.73,95.74,45000000.0
2008-11-26 22:30:00,95.73,95.74,95.725,95.74,80270000.0
2008-11-26 22:31:00,95.745,95.745,95.715,95.715,116400000.0
2008-11-26 22:32:00,95.715,95.725,95.7,95.71,87200000.0
2008-11-26 22:33:00,95.715,95.73,95.705,95.73,67000000.0
2008-11-26 22:34:00,95.74,95.76,95.72,95.755,123200000.0
2008-11-26 22:35:00,95.755,95.755,95.73,95.755,37800000.0
2008-11-26 22:36:00,95.755,95.785,95.755,95.765,72800000.0
2008-11-26 22:37:00,95.76,95.785,95.74,95.75,206400000.0
2008-11-26 22:38:00,95.76,95.76,95.745,95.755,24600000.0
2008-11-26 22:39:00,95.755,95.755,95.755,95.755,37600000.0
2008-11-26 22:40:00,95.745,95.755,95.735,95.735,47000000.0
2008-11-26 22:41:00,95.73,95.73,95.695,95.715,130400000.0
2008-11-26 22:42:00,95.73,95.735,95.715,95.715,59800000.0
2008-11-26 22:43:00,95.715,95.735,95.645,95.655,185200000.0
2008-11-26 22:44:00,95.655,95.665,95.65,95.655,72500000.0
2008-11-26 22:45:00,95.655,95.66,95.65,95.655,71700000.0
2008-11-26 22:46:00,95.655,95.665,95.62,95.635,80800000.0
2008-11-26 22:47:00,95.64,95.645,95.63,95.645,37800000.0
2008-11-26 22:48:00,95.635,95.64,95.63,95.63,25400000.0
2008-11-26 22:49:00,95.64,95.64,95.63,95.64,16000000.0
2008-11-26 22:50:00,95.64,95.64,95.565,95.565,70400000.0
2008-11-26 22:51:00,95.56,95.56,95.51,95.515,271400000.0
2008-11-26 22:52:00,95.515,95.53,95.51,95.53,76600000.0
2008-11-26 22:53:00,95.535,95.545,95.525,95.535,131600000.0
2008-11-26 22:54:00,95.525,95.535,95.515,95.515,81870000.0
2008-11-26 22:55:00,95.515,95.54,95.51,95.535,153000000.0
2008-11-26 22:56:00,95.535,95.555,95.53,95.555,91600000.0
2008-11-26 22:57:00,95.555,95.59,95.555,95.59,100400000.0
2008-11-26 22:58:00,95.59,95.59,95.57,95.585,92200000.0
2008-11-26 22:59:00,95.585,95.6,95.575,95.59,110000000.0
2008-11-26 23:00:00,95.59,95.59,95.585,95.585,22800000.0
2008-11-26 23:01:00,95.585,95.585,95.525,95.525,132570000.0
2008-11-26 23:02:00,95.52,95.555,95.515,95.555,68400000.0
2008-11-26 23:03:00,95.555,95.565,95.545,95.545,60600000.0
2008-11-26 23:04:00,95.545,95.55,95.52,95.55,170800000.0
2008-11-26 23:05:00,95.545,95.555,95.53,95.55,62800000.0
2008-11-26 23:06:00,95.55,95.61,95.55,95.58,187000000.0
2008-11-26 23:07:00,95.58,95.595,95.58,95.58,59070000.0
2008-11-26 23:08:00,95.585,95.6,95.585,95.585,43600000.0
2008-11-26 23:09:00,95.585,95.585,95.575,95.575,58800000.0
2008-11-26 23:10:00,95.575,95.605,95.575,95.595,53600000.0
2008-11-26 23:11:00,95.585,95.6,95.58,95.58,47000000.0
2008-11-26 23:12:00,95.58,95.605,95.575,95.595,65600000.0
2008-11-26 23:13:00,95.595,95.595,95.58,95.585,57800000.0
2008-11-26 23:14:00,95.585,95.625,95.585,95.615,80800000.0
2008-11-26 23:15:00,95.615,95.625,95.6,95.615,38200000.0
2008-11-26 23:16:00,95.605,95.615,95.59,95.605,37200000.0
2008-11-26 23:17:00,95.61,95.62,95.61,95.61,52800000.0
2008-11-26 23:18:00,95.61,95.61,95.605,95.605,60800000.0
2008-11-26 23:19:00,95.61,95.61,95.595,95.595,144800000.0
2008-11-26 23:20:00,95.595,95.6,95.59,95.59,38400000.0
2008-11-26 23:21:00,95.595,95.595,95.585,95.585,22800000.0
2008-11-26 23:22:00,95.585,95.585,95.575,95.575,131800000.0
2008-11-26 23:23:00,95.575,95.58,95.565,95.575,128000000.0
2008-11-26 23:24:00,95.575,95.585,95.57,95.58,199600000.0
2008-11-26 23:25:00,95.58,95.605,95.58,95.6,128400000.0
2008-11-26 23:26:00,95.6,95.615,95.6,95.615,25200000.0
2008-11-26 23:27:00,95.615,95.625,95.605,95.625,94800000.0
2008-11-26 23:28:00,95.63,95.63,95.615,95.615,76200000.0
2008-11-26 23:29:00,95.62,95.62,95.62,95.62,37400000.0
2008-11-26 23:30:00,95.62,95.655,95.615,95.65,163800000.0
2008-11-26 23:31:00,95.65,95.65,95.65,95.65,18000000.0
2008-11-26 23:32:00,95.64,95.64,95.635,95.635,55400000.0
2008-11-26 23:33:00,95.635,95.635,95.625,95.63,16200000.0
2008-11-26 23:34:00,95.625,95.63,95.62,95.63,81800000.0
2008-11-26 23:35:00,95.635,95.65,95.635,95.65,20400000.0
2008-11-26 23:36:00,95.655,95.66,95.655,95.66,8400000.0
2008-11-26 23:37:00,95.665,95.665,95.65,95.66,61800000.0
2008-11-26 23:38:00,95.66,95.68,95.655,95.665,126000000.0
2008-11-26 23:39:00,95.665,95.67,95.655,95.655,30200000.0
2008-11-26 23:40:00,95.655,95.655,95.6,95.61,97600000.0
2008-11-26 23:41:00,95.605,95.605,95.545,95.555,158400000.0
2008-11-26 23:42:00,95.555,95.555,95.55,95.55,55800000.0
2008-11-26 23:43:00,95.55,95.55,95.535,95.535,52200000.0
2008-11-26 23:44:00,95.53,95.55,95.53,95.535,30200000.0
2008-11-26 23:45:00,95.535,95.545,95.535,95.535,42800000.0
2008-11-26 23:46:00,95.53,95.53,95.52,95.52,19200000.0
2008-11-26 23:47:00,95.53,95.53,95.52,95.52,6000000.0
2008-11-26 23:48:00,95.535,95.535,95.52,95.535,39200000.0
2008-11-26 23:49:00,95.535,95.54,95.525,95.535,36800000.0
2008-11-26 23:50:00,95.525,95.525,95.515,95.515,6000000.0
2008-11-26 23:51:00,95.53,95.55,95.52,95.55,118900000.0
2008-11-26 23:52:00,95.555,95.555,95.51,95.525,86900000.0
2008-11-26 23:53:00,95.525,95.53,95.525,95.53,15200000.0
2008-11-26 23:54:00,95.535,95.58,95.535,95.58,62400000.0
2008-11-26 23:55:00,95.565,95.565,95.565,95.565,17600000.0
2008-11-26 23:56:00,95.55,95.655,95.55,95.655,161800000.0
2008-11-26 23:57:00,95.655,95.67,95.655,95.66,40600000.0
2008-11-26 23:58:00,95.655,95.655,95.64,95.645,39200000.0
2008-11-26 23:59:00,95.65,95.655,95.65,95.655,13600000.0
2008-11-27 00:00:00,95.64,95.64,95.63,95.635,41600000.0
2008-11-27 00:01:00,95.63,95.63,95.63,95.63,16000000.0
2008-11-27 00:02:00,95.635,95.635,95.6,95.605,21600000.0
2008-11-27 00:03:00,95.6,95.605,95.585,95.605,47200000.0
2008-11-27 00:04:00,95.605,95.605,95.605,95.605,7200000.0
2008-11-27 00:05:00,95.605,95.605,95.605,95.605,7200000.0
2008-11-27 00:06:00,95.595,95.595,95.565,95.585,36400000.0
2008-11-27 00:07:00,95.595,95.595,95.595,95.595,38400000.0
2008-11-27 00:08:00,95.595,95.595,95.595,95.595,4800000.0
2008-11-27 00:09:00,95.59,95.595,95.59,95.595,7200000.0
2008-11-27 00:10:00,95.59,95.59,95.57,95.57,92400001.0
2008-11-27 00:11:00,95.57,95.57,95.57,95.57,116800000.0
2008-11-27 00:12:00,95.57,95.585,95.57,95.585,66800000.0
2008-11-27 00:13:00,95.59,95.59,95.57,95.57,20400000.0
2008-11-27 00:14:00,95.57,95.57,95.555,95.555,84800000.0
2008-11-27 00:15:00,95.555,95.565,95.555,95.565,20000000.0
2008-11-27 00:16:00,95.565,95.565,95.555,95.565,86400000.0
2008-11-27 00:17:00,95.555,95.56,95.545,95.55,57200000.0
2008-11-27 00:18:00,95.54,95.54,95.525,95.54,59999998.0
2008-11-27 00:19:00,95.44,95.44,95.43,95.44,1000000.0
2008-11-27 00:20:00,95.54,95.54,95.54,95.54,1000000.0
2008-11-27 00:21:00,95.54,95.545,95.54,95.545,9000000.0
2008-11-27 00:22:00,95.545,95.555,95.545,95.555,6400000.0
2008-11-27 00:23:00,95.57,95.575,95.555,95.555,69600000.0
2008-11-27 00:24:00,95.555,95.555,95.555,95.555,11200000.0
2008-11-27 00:25:00,95.51,95.53,95.51,95.53,16000000.0
2008-11-27 00:26:00,95.56,95.575,95.56,95.575,16000000.0
2008-11-27 00:27:00,95.55,95.56,95.53,95.55,95200000.0
2008-11-27 00:28:00,95.56,95.56,95.54,95.55,95200000.0
2008-11-27 00:29:00,95.575,95.58,95.565,95.57,95200000.0
2008-11-27 00:30:00,95.565,95.57,95.565,95.57,16000000.0
2008-11-27 00:31:00,95.565,95.565,95.565,95.565,8000000.0
2008-11-27 00:32:00,95.565,95.58,95.565,95.58,42000000.0
2008-11-27 00:33:00,95.58,95.58,95.545,95.545,13600000.0
2008-11-27 00:34:00,95.56,95.57,95.555,95.57,66600000.0
2008-11-27 00:35:00,95.565,95.57,95.565,95.565,24000000.0
2008-11-27 00:36:00,95.56,95.56,95.56,95.56,7600000.0
2008-11-27 00:37:00,95.56,95.57,95.53,95.54,150800000.0
2008-11-27 00:38:00,95.54,95.54,95.465,95.465,544499996.0
2008-11-27 00:39:00,95.45,95.455,95.37,95.42,379400000.0
2008-11-27 00:40:00,95.42,95.445,95.415,95.445,129000000.0
2008-11-27 00:41:00,95.445,95.445,95.445,95.445,19200000.0
2008-11-27 00:42:00,95.445,95.455,95.435,95.455,50000000.0
2008-11-27 00:43:00,95.455,95.455,95.415,95.435,92800001.0
2008-11-27 00:44:00,95.435,95.435,95.435,95.435,21600000.0
2008-11-27 00:45:00,95.55,95.55,95.46,95.48,75600000.0
2008-11-27 00:46:00,95.43,95.44,95.425,95.43,75600000.0
2008-11-27 00:47:00,95.435,95.445,95.43,95.445,123200001.0
2008-11-27 00:48:00,95.445,95.445,95.43,95.435,82000000.0
2008-11-27 00:49:00,95.435,95.445,95.43,95.445,84000000.0
2008-11-27 00:50:00,95.445,95.445,95.445,95.445,7200000.0
2008-11-27 00:51:00,95.57,95.58,95.57,95.58,7200000.0
2008-11-27 00:52:00,95.445,95.445,95.445,95.445,7200000.0
2008-11-27 00:53:00,95.455,95.455,95.445,95.445,21600000.0
2008-11-27 00:54:00,95.445,95.445,95.415,95.415,27800000.0
2008-11-27 00:55:00,95.52,95.56,95.51,95.56,3200000.0
2008-11-27 00:56:00,95.55,95.58,95.54,95.58,3200000.0
2008-11-27 00:57:00,95.415,95.415,95.415,95.415,3200000.0
2008-11-27 00:58:00,95.415,95.415,95.415,95.415,9600000.0
2008-11-27 00:59:00,95.63,95.63,95.62,95.63,12800000.0
2008-11-27 01:00:00,95.62,95.62,95.56,95.62,12800000.0
2008-11-27 01:01:00,95.415,95.415,95.4,95.4,12800000.0
2008-11-27 01:02:00,95.405,95.405,95.385,95.395,42400000.0
2008-11-27 01:03:00,95.395,95.4,95.39,95.4,20000000.0
2008-11-27 01:04:00,95.41,95.43,95.41,95.415,36000000.0
2008-11-27 01:05:00,95.41,95.425,95.4,95.415,25600000.0
2008-11-27 01:06:00,95.425,95.435,95.42,95.43,66600000.0
2008-11-27 01:07:00,95.435,95.435,95.435,95.435,4800000.0
2008-11-27 01:08:00,95.425,95.435,95.425,95.435,16800000.0
2008-11-27 01:09:00,95.435,95.435,95.39,95.405,43200000.0
2008-11-27 01:10:00,95.395,95.405,95.39,95.405,27600000.0
2008-11-27 01:11:00,95.405,95.415,95.405,95.415,21600000.0
2008-11-27 01:12:00,95.415,95.425,95.405,95.425,16000000.0
2008-11-27 01:13:00,95.43,95.435,95.425,95.425,24000000.0
2008-11-27 01:14:00,95.425,95.425,95.425,95.425,14400000.0
2008-11-27 01:15:00,95.435,95.435,95.435,95.435,2400000.0
2008-11-27 01:16:00,95.65,95.67,95.64,95.66,51200000.0
2008-11-27 01:17:00,95.42,95.435,95.42,95.425,51200000.0
2008-11-27 01:18:00,95.425,95.44,95.425,95.435,68800000.0
2008-11-27 01:19:00,95.435,95.445,95.435,95.445,61600000.0
2008-11-27 01:20:00,95.445,95.55,95.445,95.545,295800000.0
2008-11-27 01:21:00,95.545,95.55,95.47,95.505,370800000.0
2008-11-27 01:22:00,95.505,95.52,95.495,95.505,156600000.0
2008-11-27 01:23:00,95.505,95.505,95.505,95.505,120800000.0
2008-11-27 01:24:00,95.505,95.52,95.5,95.51,110800000.0
2008-11-27 01:25:00,95.515,95.525,95.515,95.525,36800000.0
2008-11-27 01:26:00,95.54,95.565,95.54,95.565,24600000.0
2008-11-27 01:27:00,95.565,95.565,95.535,95.535,46600000.0
2008-11-27 01:28:00,95.55,95.55,95.535,95.535,25600000.0
2008-11-27 01:29:00,95.535,95.55,95.535,95.535,50400000.0
2008-11-27 01:30:00,95.535,95.535,95.525,95.525,70200000.0
2008-11-27 01:31:00,95.52,95.53,95.52,95.525,135400002.0
2008-11-27 01:32:00,95.525,95.525,95.525,95.525,42400000.0
2008-11-27 01:33:00,95.525,95.525,95.525,95.525,24000000.0
2008-11-27 01:34:00,95.525,95.525,95.525,95.525,91200000.0
2008-11-27 01:35:00,95.53,95.53,95.525,95.53,36200000.0
2008-11-27 01:36:00,95.525,95.525,95.455,95.465,116000000.0
2008-11-27 01:37:00,95.465,95.495,95.45,95.47,99800000.0
2008-11-27 01:38:00,95.455,95.47,95.455,95.47,38400000.0
2008-11-27 01:39:00,95.465,95.47,95.465,95.47,54400000.0
2008-11-27 01:40:00,95.455,95.48,95.455,95.475,249200000.0
2008-11-27 01:41:00,95.475,95.485,95.465,95.475,135200000.0
2008-11-27 01:42:00,95.475,95.475,95.465,95.465,77200000.0
2008-11-27 01:43:00,95.475,95.55,95.475,95.545,230000000.0
2008-11-27 01:44:00,95.545,95.56,95.54,95.56,237399999.0
2008-11-27 01:45:00,95.56,95.56,95.455,95.48,334400000.0
2008-11-27 01:46:00,95.485,95.52,95.485,95.51,148400001.0
2008-11-27 01:47:00,95.51,95.535,95.51,95.535,62800000.0
2008-11-27 01:48:00,95.535,95.57,95.535,95.56,126600000.0
2008-11-27 01:49:00,95.555,95.56,95.535,95.55,261400001.0
2008-11-27 01:50:00,95.555,95.56,95.545,95.555,201800001.0
2008-11-27 01:51:00,95.545,95.58,95.545,95.58,177799999.0
2008-11-27 01:52:00,95.58,95.58,95.565,95.565,86000000.0
2008-11-27 01:53:00,95.565,95.57,95.535,95.54,401600000.0
2008-11-27 01:54:00,95.535,95.54,95.525,95.525,336800000.0
2008-11-27 01:55:00,95.525,95.56,95.505,95.56,218800000.0
2008-11-27 01:56:00,95.56,95.575,95.55,95.575,406000000.0
2008-11-27 01:57:00,95.59,95.635,95.59,95.635,240100000.0
2008-11-27 01:58:00,95.625,95.635,95.625,95.635,138400000.0
2008-11-27 01:59:00,95.64,95.64,95.63,95.63,33600000.0
2008-11-27 02:00:00,95.63,95.63,95.555,95.62,364800000.0
2008-11-27 02:01:00,95.62,95.63,95.61,95.61,234000000.0
2008-11-27 02:02:00,95.61,95.63,95.61,95.63,244800000.0
2008-11-27 02:03:00,95.62,95.63,95.61,95.61,117400000.0
2008-11-27 02:04:00,95.61,95.635,95.61,95.625,178600000.0
2008-11-27 02:05:00,95.635,95.665,95.635,95.66,177800000.0
2008-11-27 02:06:00,95.665,95.705,95.665,95.695,340700000.0
2008-11-27 02:07:00,95.705,95.705,95.685,95.685,183400000.0
2008-11-27 02:08:00,95.685,95.705,95.685,95.69,221400000.0
2008-11-27 02:09:00,95.68,95.69,95.67,95.67,135600000.0
2008-11-27 02:10:00,95.665,95.68,95.665,95.675,183800000.0
2008-11-27 02:11:00,95.67,95.68,95.65,95.665,264400000.0
2008-11-27 02:12:00,95.665,95.7,95.665,95.695,214800000.0
2008-11-27 02:13:00,95.71,95.71,95.695,95.705,159000000.0
2008-11-27 02:14:00,95.705,95.705,95.68,95.685,116800000.0
2008-11-27 02:15:00,95.685,95.685,95.655,95.66,121900000.0
2008-11-27 02:16:00,95.66,95.67,95.645,95.66,209800000.0
2008-11-27 02:17:00,95.66,95.68,95.655,95.68,210600000.0
2008-11-27 02:18:00,95.68,95.68,95.665,95.67,54000000.0
2008-11-27 02:19:00,95.67,95.68,95.665,95.68,24800000.0
2008-11-27 02:20:00,95.67,95.7,95.67,95.675,247400000.0
2008-11-27 02:21:00,95.68,95.68,95.66,95.66,118400000.0
2008-11-27 02:22:00,95.66,95.67,95.615,95.62,383100000.0
2008-11-27 02:23:00,95.62,95.62,95.605,95.605,246200000.0
2008-11-27 02:24:00,95.605,95.625,95.545,95.555,474800000.0
2008-11-27 02:25:00,95.555,95.58,95.555,95.565,463800000.0
2008-11-27 02:26:00,95.56,95.59,95.55,95.59,166300000.0
2008-11-27 02:27:00,95.58,95.61,95.55,95.555,341600000.0
2008-11-27 02:28:00,95.555,95.565,95.545,95.555,130400000.0
2008-11-27 02:29:00,95.555,95.555,95.53,95.54,235600000.0
2008-11-27 02:30:00,95.54,95.56,95.52,95.545,230400000.0
2008-11-27 02:31:00,95.545,95.55,95.485,95.485,419100000.0
2008-11-27 02:32:00,95.495,95.5,95.475,95.48,259800000.0
2008-11-27 02:33:00,95.47,95.475,95.425,95.475,401500000.0
2008-11-27 02:34:00,95.475,95.475,95.475,95.475,34400000.0
2008-11-27 02:35:00,95.49,95.49,95.475,95.475,21200000.0
2008-11-27 02:36:00,95.475,95.49,95.46,95.475,193200000.0
2008-11-27 02:37:00,95.475,95.49,95.47,95.48,114200000.0
2008-11-27 02:38:00,95.48,95.5,95.47,95.5,161200000.0
2008-11-27 02:39:00,95.495,95.5,95.49,95.495,91400000.0
2008-11-27 02:40:00,95.52,95.52,95.465,95.465,199900000.0
2008-11-27 02:41:00,95.465,95.47,95.415,95.415,392800000.0
2008-11-27 02:42:00,95.42,95.43,95.415,95.415,228400000.0
2008-11-27 02:43:00,95.42,95.42,95.385,95.405,217600000.0
2008-11-27 02:44:00,95.405,95.42,95.35,95.355,422000000.0
2008-11-27 02:45:00,95.36,95.4,95.35,95.375,331600000.0
2008-11-27 02:46:00,95.37,95.375,95.35,95.375,150000000.0
2008-11-27 02:47:00,95.37,95.395,95.345,95.35,350000000.0
2008-11-27 02:48:00,95.345,95.37,95.315,95.34,482070000.0
2008-11-27 02:49:00,95.35,95.35,95.325,95.33,130000000.0
2008-11-27 02:50:00,95.335,95.34,95.315,95.325,299700000.0
2008-11-27 02:51:00,95.33,95.355,95.325,95.34,171500000.0
2008-11-27 02:52:00,95.34,95.35,95.33,95.33,157200000.0
2008-11-27 02:53:00,95.33,95.35,95.31,95.325,160200000.0
2008-11-27 02:54:00,95.325,95.37,95.315,95.35,446400000.0
2008-11-27 02:55:00,95.35,95.46,95.325,95.415,652900000.0
2008-11-27 02:56:00,95.41,95.43,95.37,95.405,287600000.0
2008-11-27 02:57:00,95.4,95.44,95.395,95.42,386200000.0
2008-11-27 02:58:00,95.425,95.435,95.41,95.425,241200000.0
2008-11-27 02:59:00,95.435,95.44,95.415,95.435,358600000.0
2008-11-27 03:00:00,95.435,95.465,95.43,95.45,390000000.0
2008-11-27 03:01:00,95.45,95.465,95.43,95.43,235400000.0
2008-11-27 03:02:00,95.435,95.45,95.425,95.445,226200000.0
2008-11-27 03:03:00,95.445,95.45,95.435,95.445,82800000.0
2008-11-27 03:04:00,95.445,95.45,95.445,95.45,73200000.0
2008-11-27 03:05:00,95.445,95.445,95.435,95.435,154800000.0
2008-11-27 03:06:00,95.44,95.445,95.43,95.43,130600000.0
2008-11-27 03:07:00,95.435,95.45,95.425,95.445,187400000.0
2008-11-27 03:08:00,95.45,95.45,95.43,95.44,121600000.0
2008-11-27 03:09:00,95.435,95.445,95.43,95.43,137600000.0
2008-11-27 03:10:00,95.435,95.435,95.415,95.425,177200000.0
2008-11-27 03:11:00,95.425,95.435,95.425,95.435,106400000.0
2008-11-27 03:12:00,95.425,95.455,95.425,95.455,243600000.0
2008-11-27 03:13:00,95.455,95.455,95.45,95.455,12000000.0
2008-11-27 03:14:00,95.16,95.16,95.15,95.15,487600000.0
2008-11-27 03:15:00,95.455,95.455,95.415,95.415,487600000.0
2008-11-27 03:16:00,95.42,95.435,95.415,95.425,432200000.0
2008-11-27 03:17:00,95.425,95.43,95.41,95.42,243000000.0
2008-11-27 03:18:00,95.415,95.445,95.41,95.425,318400000.0
2008-11-27 03:19:00,95.425,95.445,95.425,95.435,185800000.0
2008-11-27 03:20:00,95.44,95.445,95.43,95.445,75200000.0
2008-11-27 03:21:00,95.45,95.455,95.44,95.44,70000000.0
2008-11-27 03:22:00,95.435,95.44,95.42,95.435,106000000.0
2008-11-27 03:23:00,95.43,95.445,95.43,95.44,73200000.0
2008-11-27 03:24:00,95.44,95.44,95.425,95.425,51200000.0
2008-11-27 03:25:00,95.43,95.43,95.41,95.41,60800000.0
2008-11-27 03:26:00,95.415,95.42,95.41,95.42,94400000.0
2008-11-27 03:27:00,95.415,95.435,95.415,95.43,57600000.0
2008-11-27 03:28:00,95.425,95.425,95.41,95.415,44400000.0
2008-11-27 03:29:00,95.415,95.425,95.415,95.425,36400000.0
2008-11-27 03:30:00,95.425,95.425,95.415,95.415,37200000.0
2008-11-27 03:31:00,95.415,95.425,95.41,95.415,49000000.0
2008-11-27 03:32:00,95.415,95.415,95.405,95.415,99400000.0
2008-11-27 03:33:00,95.415,95.415,95.4,95.415,366100000.0
2008-11-27 03:34:00,95.41,95.43,95.4,95.415,302000000.0
2008-11-27 03:35:00,95.415,95.42,95.405,95.41,163600000.0
2008-11-27 03:36:00,95.405,95.425,95.405,95.41,228800000.0
2008-11-27 03:37:00,95.41,95.415,95.4,95.415,132800000.0
2008-11-27 03:38:00,95.41,95.43,95.4,95.425,122000000.0
2008-11-27 03:39:00,95.42,95.43,95.42,95.425,49200000.0
2008-11-27 03:40:00,95.425,95.43,95.42,95.42,61400000.0
2008-11-27 03:41:00,95.415,95.42,95.375,95.395,331400000.0
2008-11-27 03:42:00,95.385,95.405,95.385,95.39,101000000.0
2008-11-27 03:43:00,95.39,95.39,95.38,95.385,123600000.0
2008-11-27 03:44:00,95.385,95.395,95.38,95.385,288400000.0
2008-11-27 03:45:00,95.385,95.385,95.29,95.305,397900000.0
2008-11-27 03:46:00,95.31,95.35,95.29,95.315,342000000.0
2008-11-27 03:47:00,95.32,95.32,95.305,95.305,102400000.0
2008-11-27 03:48:00,95.3,95.305,95.275,95.3,301600000.0
2008-11-27 03:49:00,95.3,95.305,95.285,95.285,287000000.0
2008-11-27 03:50:00,95.29,95.315,95.245,95.3,805999999.0
2008-11-27 03:51:00,95.3,95.3,95.275,95.295,716400001.0
2008-11-27 03:52:00,95.3,95.3,95.29,95.295,238800000.0
2008-11-27 03:53:00,95.295,95.3,95.26,95.26,369600001.0
2008-11-27 03:54:00,95.255,95.28,95.255,95.275,536000001.0
2008-11-27 03:55:00,95.275,95.28,95.275,95.275,95600001.0
2008-11-27 03:56:00,95.28,95.28,95.27,95.27,258800000.0
2008-11-27 03:57:00,95.275,95.28,95.265,95.27,156800000.0
2008-11-27 03:58:00,95.27,95.27,95.215,95.23,294200000.0
2008-11-27 03:59:00,95.235,95.235,95.21,95.22,325400001.0
2008-11-27 04:00:00,95.225,95.23,95.21,95.21,245199999.0
2008-11-27 04:01:00,95.205,95.22,95.165,95.165,262900000.0
2008-11-27 04:02:00,95.17,95.205,95.165,95.18,472400001.0
2008-11-27 04:03:00,95.185,95.19,95.175,95.185,112000000.0
2008-11-27 04:04:00,95.18,95.19,95.18,95.185,160700000.0
2008-11-27 04:05:00,95.185,95.185,95.125,95.145,561159997.0
2008-11-27 04:06:00,95.155,95.165,95.14,95.155,289800001.0
2008-11-27 04:07:00,95.165,95.17,95.155,95.165,236600000.0
2008-11-27 04:08:00,95.165,95.18,95.155,95.17,553200004.0
2008-11-27 04:09:00,95.17,95.175,95.165,95.175,58200000.0
2008-11-27 04:10:00,95.19,95.19,95.165,95.17,227600001.0
2008-11-27 04:11:00,95.165,95.2,95.16,95.195,390229999.0
2008-11-27 04:12:00,95.195,95.195,95.16,95.165,410600001.0
2008-11-27 04:13:00,95.16,95.17,95.15,95.15,206200001.0
2008-11-27 04:14:00,95.15,95.165,95.15,95.155,256799998.0
2008-11-27 04:15:00,95.15,95.155,95.12,95.13,276330001.0
2008-11-27 04:16:00,95.125,95.13,95.115,95.125,250800001.0
2008-11-27 04:17:00,95.125,95.14,95.125,95.13,65200000.0
2008-11-27 04:18:00,95.13,95.165,95.13,95.15,467099999.0
2008-11-27 04:19:00,95.155,95.155,95.15,95.155,45700000.0
2008-11-27 04:20:00,95.15,95.16,95.15,95.15,78999999.0
2008-11-27 04:21:00,95.15,95.15,95.13,95.135,91800000.0
2008-11-27 04:22:00,95.135,95.165,95.135,95.165,435400000.0
2008-11-27 04:23:00,95.165,95.165,95.135,95.135,211799996.0
2008-11-27 04:24:00,95.15,95.17,95.125,95.17,323299997.0
2008-11-27 04:25:00,95.175,95.175,95.14,95.15,211999998.0
2008-11-27 04:26:00,95.15,95.165,95.14,95.165,94800000.0
2008-11-27 04:27:00,95.16,95.165,95.16,95.165,36800000.0
2008-11-27 04:28:00,95.17,95.18,95.165,95.18,86999999.0
2008-11-27 04:29:00,95.18,95.18,95.16,95.175,148600000.0
2008-11-27 04:30:00,95.185,95.19,95.17,95.18,124600000.0
2008-11-27 04:31:00,95.185,95.21,95.185,95.19,236200000.0
2008-11-27 04:32:00,95.19,95.23,95.19,95.22,276400000.0
2008-11-27 04:33:00,95.215,95.22,95.21,95.22,38000000.0
2008-11-27 04:34:00,95.22,95.23,95.21,95.22,96700000.0
2008-11-27 04:35:00,95.22,95.22,95.2,95.21,229900000.0
2008-11-27 04:36:00,95.21,95.225,95.195,95.205,307800000.0
2008-11-27 04:37:00,95.205,95.215,95.185,95.205,196199999.0
2008-11-27 04:38:00,95.205,95.22,95.205,95.22,219199999.0
2008-11-27 04:39:00,95.225,95.23,95.2,95.21,222400000.0
2008-11-27 04:40:00,95.21,95.21,95.18,95.18,182800000.0
2008-11-27 04:41:00,95.18,95.19,95.165,95.165,86000000.0
2008-11-27 04:42:00,95.165,95.205,95.165,95.185,126800000.0
2008-11-27 04:43:00,95.185,95.185,95.175,95.175,34800000.0
2008-11-27 04:44:00,95.175,95.205,95.175,95.195,187999998.0
2008-11-27 04:45:00,95.19,95.2,95.18,95.185,282999998.0
2008-11-27 04:46:00,95.19,95.2,95.18,95.18,239799994.0
2008-11-27 04:47:00,95.185,95.2,95.185,95.185,464899998.0
2008-11-27 04:48:00,95.2,95.2,95.18,95.185,249899999.0
2008-11-27 04:49:00,95.185,95.19,95.18,95.185,43800000.0
2008-11-27 04:50:00,95.185,95.185,95.175,95.185,6400000.0
2008-11-27 04:51:00,95.185,95.185,95.185,95.185,7200000.0
2008-11-27 04:52:00,95.185,95.185,95.17,95.175,79200000.0
2008-11-27 04:53:00,95.175,95.175,95.17,95.175,26400000.0
2008-11-27 04:54:00,95.175,95.175,95.17,95.175,29600000.0
2008-11-27 04:55:00,95.175,95.19,95.17,95.18,111200000.0
2008-11-27 04:56:00,95.18,95.19,95.18,95.185,392199993.0
2008-11-27 04:57:00,95.185,95.215,95.185,95.19,313800000.0
2008-11-27 04:58:00,95.185,95.19,95.175,95.175,222000000.0
2008-11-27 04:59:00,95.18,95.19,95.175,95.175,93399999.0
2008-11-27 05:00:00,95.185,95.185,95.185,95.185,112199998.0
2008-11-27 05:02:00,95.18,95.185,95.18,95.185,15200000.0
2008-11-27 05:03:00,95.18,95.205,95.18,95.205,111399999.0
2008-11-27 05:04:00,95.2,95.205,95.195,95.205,79400000.0
2008-11-27 05:05:00,95.205,95.215,95.205,95.205,42800000.0
2008-11-27 05:06:00,95.21,95.21,95.2,95.205,49000000.0
2008-11-27 05:07:00,95.205,95.22,95.205,95.22,62600000.0
2008-11-27 05:08:00,95.22,95.22,95.22,95.22,2400000.0
2008-11-27 05:09:00,95.215,95.215,95.2,95.205,94999999.0
2008-11-27 05:10:00,95.205,95.205,95.205,95.205,2400000.0
2008-11-27 05:11:00,95.205,95.21,95.205,95.205,16000000.0
2008-11-27 05:12:00,95.205,95.205,95.205,95.205,9600000.0
2008-11-27 05:13:00,95.205,95.22,95.205,95.22,33600000.0
2008-11-27 05:14:00,95.22,95.22,95.18,95.195,183560000.0
2008-11-27 05:15:00,95.19,95.19,95.175,95.175,75799999.0
2008-11-27 05:16:00,95.175,95.21,95.175,95.185,155399999.0
2008-11-27 05:17:00,95.195,95.195,95.195,95.195,7200000.0
2008-11-27 05:18:00,95.195,95.205,95.19,95.2,60000000.0
2008-11-27 05:19:00,95.2,95.215,95.2,95.215,55600000.0
2008-11-27 05:20:00,95.22,95.235,95.21,95.225,148400000.0
2008-11-27 05:21:00,95.23,95.25,95.225,95.25,265399999.0
2008-11-27 05:22:00,95.25,95.25,95.24,95.24,68000000.0
2008-11-27 05:23:00,95.245,95.245,95.24,95.245,58400000.0
2008-11-27 05:24:00,95.25,95.25,95.2,95.225,132000000.0
2008-11-27 05:25:00,95.225,95.235,95.225,95.225,141600000.0
2008-11-27 05:26:00,95.23,95.23,95.205,95.205,32200000.0
2008-11-27 05:27:00,95.21,95.225,95.21,95.22,36000000.0
2008-11-27 05:28:00,95.22,95.24,95.22,95.235,57600000.0
2008-11-27 05:29:00,95.23,95.23,95.205,95.205,143400000.0
2008-11-27 05:30:00,95.205,95.235,95.205,95.225,79200000.0
2008-11-27 05:31:00,95.22,95.225,95.21,95.225,85200000.0
2008-11-27 05:32:00,95.225,95.225,95.205,95.205,64400000.0
2008-11-27 05:33:00,95.205,95.21,95.2,95.205,22400000.0
2008-11-27 05:34:00,95.195,95.195,95.19,95.195,81200001.0
2008-11-27 05:35:00,95.2,95.21,95.195,95.2,80200001.0
2008-11-27 05:36:00,95.195,95.2,95.185,95.195,70000000.0
2008-11-27 05:37:00,95.2,95.21,95.185,95.19,164800000.0
2008-11-27 05:38:00,95.195,95.21,95.195,95.205,91000000.0
2008-11-27 05:39:00,95.2,95.2,95.175,95.175,123199999.0
2008-11-27 05:40:00,95.175,95.185,95.175,95.175,63000000.0
2008-11-27 05:41:00,95.18,95.185,95.165,95.165,137199999.0
2008-11-27 05:42:00,95.165,95.165,95.13,95.135,278119999.0
2008-11-27 05:43:00,95.135,95.165,95.11,95.155,362999999.0
2008-11-27 05:44:00,95.155,95.165,95.155,95.165,310199995.0
2008-11-27 05:45:00,95.16,95.185,95.155,95.17,802699992.0
2008-11-27 05:46:00,95.17,95.185,95.155,95.155,305199996.0
2008-11-27 05:47:00,95.155,95.16,95.15,95.155,148599995.0
2008-11-27 05:48:00,95.155,95.155,95.115,95.135,332200000.0
2008-11-27 05:49:00,95.15,95.165,95.13,95.145,305699997.0
2008-11-27 05:50:00,95.145,95.165,95.105,95.125,419299998.0
2008-11-27 05:51:00,95.115,95.145,95.11,95.135,178159999.0
2008-11-27 05:52:00,95.135,95.17,95.135,95.17,230199999.0
2008-11-27 05:53:00,95.165,95.17,95.155,95.155,203399997.0
2008-11-27 05:54:00,95.155,95.185,95.155,95.185,322399995.0
2008-11-27 05:55:00,95.185,95.185,95.155,95.165,722999995.0
2008-11-27 05:56:00,95.165,95.17,95.115,95.13,180299997.0
2008-11-27 05:57:00,95.125,95.16,95.125,95.125,254399994.0
2008-11-27 05:58:00,95.14,95.155,95.125,95.155,259999998.0
2008-11-27 05:59:00,95.155,95.17,95.155,95.16,243999998.0
2008-11-27 06:00:00,95.165,95.175,95.125,95.125,274799997.0
2008-11-27 06:01:00,95.125,95.135,95.125,95.135,51800000.0
2008-11-27 06:02:00,95.135,95.15,95.125,95.15,210599999.0
2008-11-27 06:03:00,95.155,95.16,95.135,95.145,391400001.0
2008-11-27 06:04:00,95.15,95.155,95.14,95.145,201800000.0
2008-11-27 06:05:00,95.14,95.145,95.125,95.145,262600000.0
2008-11-27 06:06:00,95.145,95.16,95.14,95.155,165999999.0
2008-11-27 06:07:00,95.155,95.16,95.14,95.145,172800000.0
2008-11-27 06:08:00,95.145,95.145,95.125,95.125,133800001.0
2008-11-27 06:09:00,95.14,95.14,95.06,95.075,581799997.0
2008-11-27 06:10:00,95.075,95.125,95.075,95.105,532599995.0
2008-11-27 06:11:00,95.105,95.125,95.105,95.125,149000000.0
2008-11-27 06:12:00,95.125,95.125,95.125,95.125,79000000.0
2008-11-27 06:13:00,95.125,95.125,95.105,95.11,210159998.0
2008-11-27 06:14:00,95.11,95.12,95.095,95.11,339599997.0
2008-11-27 06:15:00,95.11,95.115,95.1,95.105,169599999.0
2008-11-27 06:16:00,95.105,95.12,95.105,95.12,71600000.0
2008-11-27 06:17:00,95.125,95.13,95.105,95.11,506599996.0
2008-11-27 06:18:00,95.11,95.11,95.045,95.045,880699997.0
2008-11-27 06:19:00,95.045,95.11,95.04,95.065,673499997.0
2008-11-27 06:20:00,95.07,95.08,95.055,95.07,473799996.0
2008-11-27 06:21:00,95.07,95.075,95.06,95.075,116399999.0
2008-11-27 06:22:00,95.08,95.105,95.08,95.085,117800000.0
2008-11-27 06:23:00,95.085,95.105,95.07,95.085,361129996.0
2008-11-27 06:24:00,95.085,95.11,95.065,95.1,253500001.0
2008-11-27 06:25:00,95.1,95.11,95.085,95.095,332400000.0
2008-11-27 06:26:00,95.095,95.1,95.075,95.09,171100000.0
2008-11-27 06:27:00,95.095,95.1,95.065,95.08,207329999.0
2008-11-27 06:28:00,95.08,95.11,95.08,95.095,313300001.0
2008-11-27 06:29:00,95.09,95.11,95.085,95.105,219400001.0
2008-11-27 06:30:00,95.095,95.12,95.095,95.115,173200002.0
2008-11-27 06:31:00,95.12,95.12,95.105,95.11,69200000.0
2008-11-27 06:32:00,95.11,95.11,95.11,95.11,7400000.0
2008-11-27 06:33:00,95.12,95.125,95.105,95.115,221800000.0
2008-11-27 06:34:00,95.11,95.12,95.11,95.115,137600000.0
2008-11-27 06:35:00,95.115,95.13,95.105,95.12,218699999.0
2008-11-27 06:36:00,95.125,95.13,95.11,95.11,150799999.0
2008-11-27 06:37:00,95.115,95.12,95.11,95.12,127200000.0
2008-11-27 06:38:00,95.115,95.125,95.11,95.125,73200000.0
2008-11-27 06:39:00,95.12,95.125,95.12,95.125,111199997.0
2008-11-27 06:40:00,95.125,95.125,95.125,95.125,2400000.0
2008-11-27 06:41:00,95.12,95.12,95.115,95.115,72800000.0
2008-11-27 06:42:00,95.115,95.125,95.115,95.125,104400000.0
2008-11-27 06:43:00,95.13,95.13,95.09,95.09,200100000.0
2008-11-27 06:44:00,95.02,95.04,95.02,95.03,25400000.0
2008-11-27 06:45:00,95.09,95.1,95.09,95.1,25400000.0
2008-11-27 06:46:00,95.1,95.11,95.1,95.105,72000000.0
2008-11-27 06:47:00,95.105,95.12,95.105,95.12,64000000.0
2008-11-27 06:48:00,95.12,95.125,95.105,95.12,170799999.0
2008-11-27 06:49:00,95.125,95.135,95.11,95.125,417599997.0
2008-11-27 06:50:00,95.12,95.125,95.12,95.125,39200000.0
2008-11-27 06:51:00,95.12,95.125,95.105,95.115,276000002.0
2008-11-27 06:52:00,95.115,95.115,95.11,95.115,47600000.0
2008-11-27 06:53:00,95.11,95.115,95.11,95.11,15200000.0
2008-11-27 06:54:00,95.115,95.115,95.115,95.115,53400000.0
2008-11-27 06:55:00,95.115,95.115,95.085,95.085,86799999.0
2008-11-27 06:56:00,95.085,95.11,95.085,95.095,208500000.0
2008-11-27 06:57:00,95.1,95.1,95.09,95.095,44600000.0
2008-11-27 06:58:00,95.1,95.1,95.055,95.055,638999998.0
2008-11-27 06:59:00,95.065,95.075,95.055,95.07,155199997.0
2008-11-27 07:00:00,95.07,95.08,95.07,95.08,95999998.0
2008-11-27 07:01:00,95.075,95.075,95.07,95.075,63000000.0
2008-11-27 07:02:00,95.07,95.075,95.07,95.075,9600000.0
2008-11-27 07:03:00,95.065,95.065,95.035,95.035,136060000.0
2008-11-27 07:04:00,95.03,95.075,95.025,95.055,713599996.0
2008-11-27 07:05:00,95.055,95.07,95.035,95.055,329499998.0
2008-11-27 07:06:00,95.06,95.065,95.035,95.05,256900000.0
2008-11-27 07:07:00,95.045,95.05,95.04,95.045,144000000.0
2008-11-27 07:08:00,95.045,95.06,95.045,95.05,52000000.0
2008-11-27 07:09:00,95.05,95.05,95.015,95.025,357100000.0
2008-11-27 07:10:00,95.025,95.03,95.0,95.0,235800000.0
2008-11-27 07:11:00,95.01,95.035,95.005,95.025,466300004.0
2008-11-27 07:12:00,95.025,95.04,95.015,95.035,231400000.0
2008-11-27 07:13:00,95.045,95.07,95.035,95.055,342599998.0
2008-11-27 07:14:00,95.055,95.08,95.055,95.065,208799998.0
2008-11-27 07:15:00,95.07,95.095,95.065,95.095,239549998.0
2008-11-27 07:16:00,95.1,95.12,95.095,95.095,163179999.0
2008-11-27 07:17:00,95.095,95.1,95.06,95.06,484833769.0
2008-11-27 07:18:00,95.075,95.085,95.05,95.065,292899994.0
2008-11-27 07:19:00,95.065,95.075,95.045,95.07,358420000.0
2008-11-27 07:20:00,95.07,95.07,95.055,95.055,130599997.0
2008-11-27 07:21:00,95.06,95.06,95.035,95.04,213599999.0
2008-11-27 07:22:00,95.04,95.04,95.035,95.04,96800000.0
2008-11-27 07:23:00,95.04,95.065,95.015,95.02,298359999.0
2008-11-27 07:24:00,95.025,95.045,95.025,95.04,140200000.0
2008-11-27 07:25:00,95.035,95.035,95.015,95.015,256600000.0
2008-11-27 07:26:00,95.015,95.03,95.01,95.01,321000000.0
2008-11-27 07:27:00,95.01,95.035,95.01,95.015,343600001.0
2008-11-27 07:28:00,95.015,95.03,95.01,95.025,279499999.0
2008-11-27 07:29:00,95.025,95.05,94.99,95.02,585899999.0
2008-11-27 07:30:00,95.015,95.03,95.0,95.0,413600000.0
2008-11-27 07:31:00,94.995,95.005,94.99,95.005,198599998.0
2008-11-27 07:32:00,95.01,95.04,95.005,95.04,144900001.0
2008-11-27 07:33:00,95.025,95.03,95.005,95.015,286999998.0
2008-11-27 07:34:00,95.02,95.03,95.02,95.025,119600000.0
2008-11-27 07:35:00,95.03,95.035,95.025,95.035,58200000.0
2008-11-27 07:36:00,95.03,95.055,95.025,95.05,629799994.0
2008-11-27 07:37:00,95.05,95.075,95.05,95.065,112400000.0
2008-11-27 07:38:00,95.08,95.085,95.025,95.055,381799997.0
2008-11-27 07:39:00,95.055,95.055,95.03,95.03,398599998.0
2008-11-27 07:40:00,95.025,95.04,95.02,95.03,200700000.0
2008-11-27 07:41:00,95.025,95.045,95.015,95.035,322000000.0
2008-11-27 07:42:00,95.03,95.04,95.03,95.04,108200000.0
2008-11-27 07:43:00,95.04,95.04,95.035,95.035,34400000.0
2008-11-27 07:44:00,95.04,95.04,95.035,95.035,19400000.0
2008-11-27 07:46:00,95.04,95.05,95.04,95.04,44600000.0
2008-11-27 07:47:00,95.04,95.055,95.035,95.035,224200000.0
2008-11-27 07:48:00,95.035,95.045,95.03,95.045,170800000.0
2008-11-27 07:49:00,95.04,95.045,95.035,95.035,65400000.0
2008-11-27 07:50:00,95.045,95.045,95.045,95.045,7200000.0
2008-11-27 07:51:00,95.045,95.045,95.03,95.04,66400000.0
2008-11-27 07:52:00,95.045,95.045,95.03,95.035,136800000.0
2008-11-27 07:53:00,95.035,95.04,95.02,95.035,212600000.0
2008-11-27 07:54:00,95.04,95.05,95.04,95.05,28400000.0
2008-11-27 07:55:00,95.05,95.06,95.045,95.055,73600000.0
2008-11-27 07:56:00,95.055,95.07,95.055,95.07,190600000.0
2008-11-27 07:57:00,95.07,95.085,95.065,95.085,281800001.0
2008-11-27 07:58:00,95.1,95.11,95.095,95.105,328000000.0
2008-11-27 07:59:00,95.11,95.135,95.11,95.135,140000000.0
2008-11-27 08:00:00,95.13,95.145,95.12,95.145,96000000.0
2008-11-27 08:01:00,95.15,95.185,95.095,95.11,286200000.0
2008-11-27 08:02:00,95.11,95.13,95.11,95.13,95400000.0
2008-11-27 08:03:00,95.125,95.19,95.125,95.165,258299997.0
2008-11-27 08:04:00,95.17,95.175,95.17,95.175,66800000.0
2008-11-27 08:05:00,95.175,95.175,95.155,95.155,261999994.0
2008-11-27 08:06:00,95.155,95.165,95.145,95.165,127800000.0
2008-11-27 08:07:00,95.165,95.165,95.125,95.15,285899996.0
2008-11-27 08:08:00,95.145,95.155,95.11,95.115,536129998.0
2008-11-27 08:09:00,95.115,95.145,95.105,95.125,256199998.0
2008-11-27 08:10:00,95.115,95.14,95.115,95.12,166800000.0
2008-11-27 08:11:00,95.12,95.14,95.115,95.135,145400000.0
2008-11-27 08:12:00,95.14,95.165,95.14,95.165,403599992.0
2008-11-27 08:13:00,95.165,95.22,95.165,95.205,613099997.0
2008-11-27 08:14:00,95.205,95.25,95.205,95.225,507799997.0
2008-11-27 08:15:00,95.225,95.265,95.215,95.26,626799991.0
2008-11-27 08:16:00,95.245,95.245,95.225,95.235,106000000.0
2008-11-27 08:17:00,95.225,95.225,95.18,95.205,523799995.0
2008-11-27 08:18:00,95.205,95.24,95.185,95.225,447599999.0
2008-11-27 08:19:00,95.225,95.225,95.195,95.205,418999996.0
2008-11-27 08:20:00,95.205,95.21,95.2,95.205,225799993.0
2008-11-27 08:21:00,95.205,95.205,95.175,95.185,420699993.0
2008-11-27 08:22:00,95.185,95.185,95.155,95.16,375499997.0
2008-11-27 08:23:00,95.155,95.175,95.15,95.155,411899991.0
2008-11-27 08:24:00,95.165,95.17,95.165,95.165,17000000.0
2008-11-27 08:25:00,95.165,95.17,95.135,95.135,209799998.0
2008-11-27 08:26:00,95.135,95.14,95.125,95.125,406199997.0
2008-11-27 08:27:00,95.13,95.13,95.085,95.1,695099996.0
2008-11-27 08:28:00,95.1,95.1,95.075,95.075,405000000.0
2008-11-27 08:29:00,95.08,95.09,95.065,95.065,214799994.0
2008-11-27 08:30:00,95.065,95.085,95.06,95.085,103800000.0
2008-11-27 08:31:00,95.085,95.085,95.07,95.075,85000000.0
2008-11-27 08:32:00,95.075,95.08,95.075,95.075,78200000.0
2008-11-27 08:33:00,95.08,95.1,95.08,95.08,120000000.0
2008-11-27 08:34:00,95.07,95.08,95.065,95.075,93200000.0
2008-11-27 08:35:00,95.075,95.105,95.075,95.09,143000000.0
2008-11-27 08:36:00,95.09,95.105,95.085,95.085,118200000.0
2008-11-27 08:37:00,95.085,95.085,95.075,95.075,26600000.0
2008-11-27 08:38:00,95.075,95.1,95.075,95.1,52800000.0
2008-11-27 08:39:00,95.095,95.11,95.085,95.095,127900000.0
2008-11-27 08:40:00,95.095,95.105,95.095,95.095,61800000.0
2008-11-27 08:41:00,95.095,95.1,95.085,95.085,65400000.0
2008-11-27 08:42:00,95.085,95.095,95.08,95.09,135399998.0
2008-11-27 08:43:00,95.09,95.105,95.085,95.09,248999998.0
2008-11-27 08:44:00,95.09,95.09,95.09,95.09,4800000.0
2008-11-27 08:45:00,95.09,95.105,95.085,95.095,89200000.0
2008-11-27 08:46:00,95.095,95.105,95.09,95.095,58300000.0
2008-11-27 08:47:00,95.095,95.115,95.09,95.105,42400000.0
2008-11-27 08:48:00,95.105,95.11,95.09,95.095,160400000.0
2008-11-27 08:49:00,95.09,95.095,95.065,95.08,193199999.0
2008-11-27 08:50:00,95.06,95.08,95.06,95.06,157500000.0
2008-11-27 08:51:00,95.06,95.07,95.055,95.07,92500000.0
2008-11-27 08:52:00,95.07,95.095,95.07,95.085,220100000.0
2008-11-27 08:53:00,95.09,95.09,95.075,95.08,135700000.0
2008-11-27 08:54:00,95.08,95.095,95.075,95.075,185999998.0
2008-11-27 08:55:00,95.075,95.09,95.05,95.07,262500000.0
2008-11-27 08:56:00,95.065,95.065,95.05,95.06,202400000.0
2008-11-27 08:57:00,95.06,95.08,95.06,95.07,96200000.0
2008-11-27 08:58:00,95.075,95.09,95.075,95.08,132600000.0
2008-11-27 08:59:00,95.085,95.09,95.08,95.085,115800000.0
2008-11-27 09:00:00,95.085,95.085,95.065,95.07,90999999.0
2008-11-27 09:01:00,95.08,95.085,95.07,95.085,160600000.0
2008-11-27 09:02:00,95.085,95.1,95.085,95.095,308200000.0
2008-11-27 09:03:00,95.095,95.095,95.09,95.09,90600000.0
2008-11-27 09:04:00,95.085,95.09,95.085,95.09,41400000.0
2008-11-27 09:05:00,95.08,95.1,95.08,95.09,207000000.0
2008-11-27 09:06:00,95.095,95.105,95.085,95.105,164000000.0
2008-11-27 09:07:00,95.105,95.11,95.105,95.11,108000000.0
2008-11-27 09:08:00,95.105,95.13,95.09,95.115,434599999.0
2008-11-27 09:09:00,95.115,95.12,95.095,95.1,302000002.0
2008-11-27 09:10:00,95.1,95.1,95.09,95.095,133000000.0
2008-11-27 09:11:00,95.095,95.1,95.09,95.095,112400000.0
2008-11-27 09:12:00,95.09,95.105,95.09,95.1,96200000.0
2008-11-27 09:13:00,95.105,95.105,95.085,95.095,311300000.0
2008-11-27 09:14:00,95.095,95.105,95.09,95.105,147400000.0
2008-11-27 09:15:00,95.105,95.11,95.065,95.07,430699999.0
2008-11-27 09:16:00,95.075,95.105,95.075,95.1,363300000.0
2008-11-27 09:17:00,95.095,95.095,95.09,95.09,65600000.0
2008-11-27 09:18:00,95.085,95.1,95.08,95.095,180800000.0
2008-11-27 09:19:00,95.1,95.1,95.085,95.085,204000000.0
2008-11-27 09:20:00,95.085,95.115,95.085,95.115,200200000.0
2008-11-27 09:21:00,95.12,95.135,95.09,95.105,976800008.0
2008-11-27 09:22:00,95.105,95.12,95.085,95.105,567500003.0
2008-11-27 09:23:00,95.105,95.135,95.105,95.115,539300003.0
2008-11-27 09:24:00,95.115,95.14,95.11,95.115,480800001.0
2008-11-27 09:25:00,95.115,95.13,95.115,95.13,74600000.0
2008-11-27 09:26:00,95.125,95.145,95.11,95.145,470600000.0
2008-11-27 09:27:00,95.145,95.18,95.14,95.165,895200001.0
2008-11-27 09:28:00,95.155,95.175,95.125,95.175,982600000.0
2008-11-27 09:29:00,95.175,95.19,95.16,95.185,593899999.0
2008-11-27 09:30:00,95.185,95.19,95.15,95.155,761300002.0
2008-11-27 09:31:00,95.155,95.185,95.155,95.17,390400004.0
2008-11-27 09:32:00,95.165,95.195,95.155,95.18,798399996.0
2008-11-27 09:33:00,95.18,95.205,95.165,95.195,478399997.0
2008-11-27 09:34:00,95.195,95.27,95.175,95.255,662500000.0
2008-11-27 09:35:00,95.255,95.255,95.19,95.215,366100000.0
2008-11-27 09:36:00,95.215,95.215,95.185,95.185,198000001.0
2008-11-27 09:37:00,95.185,95.21,95.18,95.2,403399997.0
2008-11-27 09:38:00,95.2,95.235,95.18,95.235,213800000.0
2008-11-27 09:39:00,95.23,95.23,95.185,95.205,851500005.0
2008-11-27 09:40:00,95.2,95.215,95.185,95.195,568800000.0
2008-11-27 09:41:00,95.195,95.205,95.17,95.185,440300001.0
2008-11-27 09:42:00,95.18,95.195,95.16,95.195,366900001.0
2008-11-27 09:43:00,95.185,95.185,95.175,95.18,46600000.0
2008-11-27 09:44:00,95.18,95.185,95.17,95.175,302400001.0
2008-11-27 09:45:00,95.175,95.185,95.15,95.165,359400000.0
2008-11-27 09:46:00,95.155,95.165,95.15,95.155,439299997.0
2008-11-27 09:47:00,95.16,95.165,95.14,95.145,599399991.0
2008-11-27 09:48:00,95.15,95.175,95.15,95.175,595999997.0
2008-11-27 09:49:00,95.175,95.175,95.145,95.165,979700000.0
2008-11-27 09:50:00,95.165,95.18,95.165,95.165,501800002.0
2008-11-27 09:51:00,95.165,95.195,95.165,95.185,346200000.0
2008-11-27 09:52:00,95.185,95.215,95.175,95.205,386400001.0
2008-11-27 09:53:00,95.195,95.2,95.19,95.19,40600000.0
2008-11-27 09:54:00,95.195,95.195,95.185,95.185,279400002.0
2008-11-27 09:55:00,95.185,95.195,95.17,95.19,240000003.0
2008-11-27 09:56:00,95.185,95.19,95.15,95.155,516200004.0
2008-11-27 09:57:00,95.155,95.18,95.155,95.175,554800004.0
2008-11-27 09:58:00,95.175,95.18,95.135,95.135,690200010.0
2008-11-27 09:59:00,95.14,95.14,95.1,95.11,559799999.0
2008-11-27 10:00:00,95.115,95.16,95.095,95.155,571600001.0
2008-11-27 10:01:00,95.155,95.17,95.14,95.165,565099996.0
2008-11-27 10:02:00,95.16,95.175,95.16,95.175,65400000.0
2008-11-27 10:03:00,95.175,95.175,95.145,95.165,128200000.0
2008-11-27 10:04:00,95.165,95.17,95.135,95.145,630500002.0
2008-11-27 10:05:00,95.14,95.155,95.135,95.145,664400013.0
2008-11-27 10:06:00,95.145,95.16,95.14,95.145,385900003.0
2008-11-27 10:07:00,95.15,95.155,95.125,95.145,232500000.0
2008-11-27 10:08:00,95.145,95.17,95.145,95.17,108000001.0
2008-11-27 10:09:00,95.17,95.18,95.135,95.155,783999994.0
2008-11-27 10:10:00,95.155,95.155,95.11,95.12,468200002.0
2008-11-27 10:11:00,95.12,95.135,95.11,95.115,326200000.0
2008-11-27 10:12:00,95.115,95.12,95.08,95.12,722300001.0
2008-11-27 10:13:00,95.12,95.205,95.085,95.17,774700008.0
2008-11-27 10:14:00,95.18,95.18,95.125,95.155,311000001.0
2008-11-27 10:15:00,95.155,95.18,95.14,95.14,221399999.0
2008-11-27 10:16:00,95.14,95.16,95.125,95.155,994099991.0
2008-11-27 10:17:00,95.155,95.18,95.155,95.165,869400006.0
2008-11-27 10:18:00,95.165,95.195,95.15,95.185,589800008.0
2008-11-27 10:19:00,95.175,95.185,95.155,95.185,543600000.0
2008-11-27 10:20:00,95.185,95.19,95.15,95.16,503899998.0
2008-11-27 10:21:00,95.155,95.17,95.115,95.13,1192699991.0
2008-11-27 10:22:00,95.13,95.135,95.1,95.125,828799997.0
2008-11-27 10:23:00,95.125,95.125,95.125,95.125,130799999.0
2008-11-27 10:24:00,95.12,95.125,95.1,95.115,309599999.0
2008-11-27 10:25:00,95.115,95.12,95.105,95.12,167199999.0
2008-11-27 10:26:00,95.12,95.12,95.1,95.105,191000000.0
2008-11-27 10:27:00,95.105,95.12,95.105,95.105,352999999.0
2008-11-27 10:28:00,95.1,95.105,95.055,95.055,184999998.0
2008-11-27 10:29:00,95.045,95.1,95.04,95.085,848200000.0
2008-11-27 10:30:00,95.085,95.095,95.06,95.075,650599997.0
2008-11-27 10:31:00,95.075,95.13,95.055,95.065,1215400000.0
2008-11-27 10:32:00,95.07,95.085,95.07,95.085,44999999.0
2008-11-27 10:33:00,95.085,95.11,95.085,95.1,202199999.0
2008-11-27 10:34:00,95.11,95.135,95.095,95.13,584099997.0
2008-11-27 10:35:00,95.13,95.14,95.115,95.14,189199998.0
2008-11-27 10:36:00,95.14,95.165,95.14,95.155,430999994.0
2008-11-27 10:37:00,95.15,95.155,95.14,95.145,73100000.0
2008-11-27 10:38:00,95.15,95.15,95.145,95.145,30400000.0
2008-11-27 10:39:00,95.145,95.145,95.13,95.14,227399998.0
2008-11-27 10:40:00,95.14,95.14,95.095,95.095,504999998.0
2008-11-27 10:41:00,95.095,95.095,95.07,95.08,180700001.0
2008-11-27 10:42:00,95.08,95.085,95.065,95.085,193800001.0
2008-11-27 10:43:00,95.085,95.125,95.08,95.125,279800001.0
2008-11-27 10:44:00,95.125,95.155,95.12,95.155,250600003.0
2008-11-27 10:45:00,95.155,95.155,95.14,95.14,153800000.0
2008-11-27 10:46:00,95.14,95.14,95.125,95.125,744199978.0
2008-11-27 10:47:00,95.125,95.135,95.09,95.11,385999998.0
2008-11-27 10:48:00,95.105,95.11,95.105,95.11,310800005.0
2008-11-27 10:49:00,95.11,95.11,95.095,95.105,600799999.0
2008-11-27 10:50:00,95.105,95.11,95.09,95.09,416400007.0
2008-11-27 10:51:00,95.09,95.105,95.055,95.1,722900005.0
2008-11-27 10:52:00,95.1,95.11,95.09,95.11,97800000.0
2008-11-27 10:53:00,95.11,95.15,95.095,95.1,829899995.0
2008-11-27 10:54:00,95.1,95.125,95.07,95.115,489600001.0
2008-11-27 10:55:00,95.115,95.115,95.09,95.11,155700000.0
2008-11-27 10:56:00,95.115,95.13,95.105,95.12,235000000.0
2008-11-27 10:57:00,95.125,95.13,95.115,95.12,86800000.0
2008-11-27 10:58:00,95.12,95.12,95.085,95.085,120400001.0
2008-11-27 10:59:00,95.085,95.135,95.085,95.12,712399989.0
2008-11-27 11:00:00,95.12,95.135,95.095,95.115,861000001.0
2008-11-27 11:01:00,95.115,95.12,95.105,95.115,241800000.0
2008-11-27 11:02:00,95.12,95.14,95.12,95.125,143000000.0
2008-11-27 11:03:00,95.125,95.145,95.125,95.135,322599994.0
2008-11-27 11:04:00,95.15,95.15,95.12,95.14,464799992.0
2008-11-27 11:05:00,95.14,95.15,95.125,95.125,792999968.0
2008-11-27 11:06:00,95.125,95.16,95.125,95.14,549599982.0
2008-11-27 11:07:00,95.14,95.14,95.13,95.135,235399992.0
2008-11-27 11:08:00,95.14,95.16,95.14,95.15,122499998.0
2008-11-27 11:09:00,95.15,95.17,95.15,95.155,278599992.0
2008-11-27 11:10:00,95.155,95.185,95.155,95.17,374999996.0
2008-11-27 11:11:00,95.175,95.225,95.175,95.18,897699984.0
2008-11-27 11:12:00,95.18,95.195,95.17,95.175,293299995.0
2008-11-27 11:13:00,95.175,95.18,95.17,95.18,79900000.0
2008-11-27 11:14:00,95.17,95.21,95.17,95.2,496799993.0
2008-11-27 11:15:00,95.205,95.205,95.17,95.175,244399992.0
2008-11-27 11:16:00,95.185,95.185,95.18,95.185,130599998.0
2008-11-27 11:17:00,95.185,95.22,95.185,95.215,671099986.0
2008-11-27 11:18:00,95.215,95.24,95.215,95.23,706099978.0
2008-11-27 11:19:00,95.23,95.23,95.18,95.18,893999984.0
2008-11-27 11:20:00,95.18,95.21,95.18,95.18,496499996.0
2008-11-27 11:21:00,95.18,95.2,95.17,95.175,401499999.0
2008-11-27 11:22:00,95.175,95.21,95.16,95.205,554999992.0
2008-11-27 11:23:00,95.205,95.22,95.175,95.185,950600000.0
2008-11-27 11:24:00,95.185,95.185,95.175,95.18,530599996.0
2008-11-27 11:25:00,95.19,95.21,95.18,95.185,689399999.0
2008-11-27 11:26:00,95.17,95.21,95.15,95.155,748699996.0
2008-11-27 11:27:00,95.155,95.18,95.155,95.18,227400000.0
2008-11-27 11:28:00,95.18,95.18,95.165,95.18,253800002.0
2008-11-27 11:29:00,95.18,95.21,95.17,95.185,957399990.0
2008-11-27 11:30:00,95.19,95.2,95.18,95.19,1321199985.0
2008-11-27 11:31:00,95.2,95.2,95.18,95.2,1138099984.0
2008-11-27 11:32:00,95.195,95.2,95.155,95.155,1047699993.0
2008-11-27 11:33:00,95.16,95.17,95.155,95.16,922600001.0
2008-11-27 11:34:00,95.16,95.18,95.155,95.175,484599998.0
2008-11-27 11:35:00,95.175,95.18,95.165,95.175,201199999.0
2008-11-27 11:36:00,95.18,95.18,95.14,95.15,404799999.0
2008-11-27 11:37:00,95.15,95.17,95.14,95.165,261500000.0
2008-11-27 11:38:00,95.165,95.17,95.135,95.135,298400000.0
2008-11-27 11:39:00,95.14,95.165,95.125,95.145,454499996.0
2008-11-27 11:40:00,95.15,95.155,95.135,95.135,559900002.0
2008-11-27 11:41:00,95.135,95.19,95.135,95.19,760000004.0
2008-11-27 11:42:00,95.185,95.23,95.17,95.215,844499995.0
2008-11-27 11:43:00,95.215,95.24,95.205,95.22,767999997.0
2008-11-27 11:44:00,95.225,95.28,95.225,95.24,603429999.0
2008-11-27 11:45:00,95.24,95.27,95.23,95.255,792299999.0
2008-11-27 11:46:00,95.255,95.275,95.245,95.245,379599991.0
2008-11-27 11:47:00,95.245,95.33,95.245,95.295,508699995.0
2008-11-27 11:48:00,95.295,95.35,95.285,95.345,770899994.0
2008-11-27 11:49:00,95.345,95.4,95.335,95.355,804300005.0
2008-11-27 11:50:00,95.34,95.375,95.34,95.345,547000005.0
2008-11-27 11:51:00,95.35,95.38,95.33,95.35,1138700004.0
2008-11-27 11:52:00,95.355,95.365,95.315,95.32,641899998.0
2008-11-27 11:53:00,95.32,95.34,95.31,95.31,260800002.0
2008-11-27 11:54:00,95.31,95.335,95.275,95.275,805000005.0
2008-11-27 11:55:00,95.275,95.28,95.26,95.265,716400001.0
2008-11-27 11:56:00,95.265,95.325,95.255,95.325,440399999.0
2008-11-27 11:57:00,95.325,95.33,95.28,95.28,684200001.0
2008-11-27 11:58:00,95.28,95.335,95.28,95.32,740999991.0
2008-11-27 11:59:00,95.32,95.335,95.3,95.325,299400000.0
2008-11-27 12:00:00,95.325,95.345,95.3,95.3,531399998.0
2008-11-27 12:01:00,95.3,95.31,95.29,95.295,443000007.0
2008-11-27 12:02:00,95.295,95.3,95.26,95.26,780000001.0
2008-11-27 12:03:00,95.27,95.295,95.255,95.26,623000003.0
2008-11-27 12:04:00,95.26,95.27,95.255,95.26,282600000.0
2008-11-27 12:05:00,95.265,95.27,95.215,95.215,404400007.0
2008-11-27 12:06:00,95.21,95.245,95.21,95.235,431800000.0
2008-11-27 12:07:00,95.235,95.275,95.235,95.255,471999996.0
2008-11-27 12:08:00,95.27,95.29,95.255,95.285,427299999.0
2008-11-27 12:09:00,95.285,95.29,95.275,95.285,30400000.0
2008-11-27 12:10:00,95.285,95.305,95.28,95.295,81400000.0
2008-11-27 12:11:00,95.295,95.3,95.295,95.3,6400000.0
2008-11-27 12:12:00,95.3,95.3,95.285,95.295,52600000.0
2008-11-27 12:13:00,95.295,95.36,95.285,95.36,247100000.0
2008-11-27 12:14:00,95.365,95.435,95.365,95.405,670999997.0
2008-11-27 12:15:00,95.405,95.405,95.34,95.37,486300004.0
2008-11-27 12:16:00,95.37,95.375,95.335,95.35,292500000.0
2008-11-27 12:17:00,95.35,95.385,95.345,95.345,450600008.0
2008-11-27 12:18:00,95.345,95.365,95.33,95.35,702500001.0
2008-11-27 12:19:00,95.355,95.39,95.345,95.375,529800000.0
2008-11-27 12:20:00,95.375,95.375,95.355,95.36,225500003.0
2008-11-27 12:21:00,95.36,95.37,95.355,95.36,170599998.0
2008-11-27 12:22:00,95.355,95.38,95.355,95.365,338800000.0
2008-11-27 12:23:00,95.36,95.37,95.335,95.345,269000006.0
2008-11-27 12:24:00,95.345,95.39,95.345,95.355,558299997.0
2008-11-27 12:25:00,95.355,95.365,95.325,95.345,382500000.0
2008-11-27 12:26:00,95.345,95.345,95.32,95.325,194799997.0
2008-11-27 12:27:00,95.325,95.335,95.25,95.275,469799995.0
2008-11-27 12:28:00,95.275,95.315,95.265,95.295,646399989.0
2008-11-27 12:29:00,95.295,95.315,95.295,95.3,233999997.0
2008-11-27 12:30:00,95.3,95.3,95.275,95.295,402399995.0
2008-11-27 12:31:00,95.29,95.32,95.285,95.295,274599998.0
2008-11-27 12:32:00,95.285,95.295,95.275,95.275,273200000.0
2008-11-27 12:33:00,95.275,95.285,95.265,95.285,321399996.0
2008-11-27 12:34:00,95.285,95.285,95.26,95.265,387899993.0
2008-11-27 12:35:00,95.265,95.295,95.265,95.295,236999997.0
2008-11-27 12:36:00,95.29,95.295,95.285,95.295,361199993.0
2008-11-27 12:37:00,95.31,95.315,95.295,95.305,216800000.0
2008-11-27 12:38:00,95.305,95.305,95.295,95.295,16000000.0
2008-11-27 12:39:00,95.3,95.315,95.295,95.315,86400000.0
2008-11-27 12:40:00,95.32,95.32,95.305,95.305,339099993.0
2008-11-27 12:41:00,95.315,95.315,95.285,95.285,301799996.0
2008-11-27 12:42:00,95.285,95.29,95.285,95.29,102799999.0
2008-11-27 12:43:00,95.29,95.29,95.27,95.275,171800000.0
2008-11-27 12:44:00,95.275,95.28,95.275,95.28,368200000.0
2008-11-27 12:45:00,95.28,95.29,95.275,95.29,91600000.0
2008-11-27 12:46:00,95.29,95.29,95.285,95.29,153400000.0
2008-11-27 12:47:00,95.285,95.285,95.275,95.275,86600001.0
2008-11-27 12:48:00,95.275,95.275,95.27,95.275,117200002.0
2008-11-27 12:49:00,95.27,95.285,95.27,95.285,141800003.0
2008-11-27 12:50:00,95.28,95.28,95.27,95.27,160400003.0
2008-11-27 12:51:00,95.275,95.315,95.265,95.285,840700004.0
2008-11-27 12:52:00,95.295,95.325,95.29,95.32,469799998.0
2008-11-27 12:53:00,95.315,95.325,95.31,95.325,209600001.0
2008-11-27 12:54:00,95.325,95.335,95.31,95.32,353800001.0
2008-11-27 12:55:00,95.32,95.37,95.32,95.32,369600000.0
2008-11-27 12:56:00,95.32,95.37,95.32,95.355,223800000.0
2008-11-27 12:57:00,95.355,95.36,95.355,95.355,265400001.0
2008-11-27 12:58:00,95.355,95.385,95.355,95.37,271600000.0
2008-11-27 12:59:00,95.38,95.385,95.355,95.365,460400000.0
2008-11-27 13:00:00,95.365,95.365,95.325,95.34,141500001.0
2008-11-27 13:01:00,95.34,95.355,95.33,95.34,293600002.0
2008-11-27 13:02:00,95.335,95.345,95.3,95.345,443400003.0
2008-11-27 13:03:00,95.345,95.355,95.335,95.345,428200006.0
2008-11-27 13:04:00,95.345,95.375,95.33,95.33,298500005.0
2008-11-27 13:05:00,95.33,95.36,95.33,95.36,241600002.0
2008-11-27 13:06:00,95.365,95.365,95.345,95.35,357700007.0
2008-11-27 13:07:00,95.355,95.365,95.32,95.34,402600005.0
2008-11-27 13:08:00,95.34,95.35,95.335,95.335,282700000.0
2008-11-27 13:09:00,95.33,95.35,95.33,95.34,220799998.0
2008-11-27 13:10:00,95.34,95.34,95.33,95.335,94000000.0
2008-11-27 13:11:00,95.335,95.335,95.315,95.32,79800000.0
2008-11-27 13:12:00,95.315,95.33,95.315,95.325,365300005.0
2008-11-27 13:13:00,95.325,95.34,95.31,95.33,248200005.0
2008-11-27 13:14:00,95.335,95.335,95.32,95.325,234000000.0
2008-11-27 13:15:00,95.325,95.335,95.32,95.325,196400001.0
2008-11-27 13:16:00,95.325,95.355,95.325,95.35,250000003.0
2008-11-27 13:17:00,95.355,95.36,95.355,95.355,220800005.0
2008-11-27 13:18:00,95.355,95.365,95.335,95.365,259600001.0
2008-11-27 13:19:00,95.365,95.375,95.335,95.34,562699999.0
2008-11-27 13:20:00,95.34,95.35,95.205,95.255,668400000.0
2008-11-27 13:21:00,95.26,95.285,95.255,95.275,590299998.0
2008-11-27 13:22:00,95.275,95.355,95.275,95.33,390900000.0
2008-11-27 13:23:00,95.33,95.35,95.275,95.3,399800000.0
2008-11-27 13:24:00,95.3,95.325,95.27,95.28,294300000.0
2008-11-27 13:25:00,95.275,95.295,95.27,95.275,266200002.0
2008-11-27 13:26:00,95.27,95.275,95.22,95.27,462099999.0
2008-11-27 13:27:00,95.28,95.29,95.225,95.26,458499999.0
2008-11-27 13:28:00,95.255,95.265,95.215,95.24,228800000.0
2008-11-27 13:29:00,95.235,95.245,95.23,95.23,34400000.0
2008-11-27 13:30:00,95.23,95.29,95.23,95.255,268400000.0
2008-11-27 13:31:00,95.26,95.265,95.255,95.26,57600000.0
2008-11-27 13:32:00,95.25,95.255,95.22,95.22,215400000.0
2008-11-27 13:33:00,95.22,95.225,95.215,95.215,170800000.0
2008-11-27 13:34:00,95.215,95.245,95.215,95.24,179100000.0
2008-11-27 13:35:00,95.23,95.245,95.225,95.24,37900000.0
2008-11-27 13:36:00,95.24,95.25,95.235,95.24,64000000.0
2008-11-27 13:37:00,95.24,95.285,95.24,95.28,218900000.0
2008-11-27 13:38:00,95.27,95.28,95.26,95.265,45200000.0
2008-11-27 13:39:00,95.255,95.29,95.255,95.275,188600000.0
2008-11-27 13:40:00,95.275,95.285,95.275,95.285,130000000.0
2008-11-27 13:41:00,95.3,95.305,95.285,95.285,146400000.0
2008-11-27 13:42:00,95.285,95.285,95.28,95.28,37600000.0
2008-11-27 13:43:00,95.28,95.28,95.27,95.27,108100000.0
2008-11-27 13:44:00,95.27,95.275,95.27,95.27,169600000.0
2008-11-27 13:45:00,95.27,95.275,95.255,95.26,257200000.0
2008-11-27 13:46:00,95.255,95.265,95.255,95.26,474100000.0
2008-11-27 13:47:00,95.265,95.265,95.255,95.265,233200000.0
2008-11-27 13:48:00,95.265,95.27,95.245,95.245,447000000.0
2008-11-27 13:49:00,95.245,95.28,95.245,95.28,404399999.0
2008-11-27 13:50:00,95.29,95.305,95.28,95.285,356999999.0
2008-11-27 13:51:00,95.295,95.305,95.29,95.305,249000000.0
2008-11-27 13:52:00,95.305,95.315,95.295,95.31,67400000.0
2008-11-27 13:53:00,95.31,95.32,95.3,95.31,114000000.0
2008-11-27 13:54:00,95.305,95.305,95.29,95.3,114000000.0
2008-11-27 13:55:00,95.31,95.32,95.31,95.32,237800000.0
2008-11-27 13:56:00,95.31,95.345,95.31,95.31,237800000.0
2008-11-27 13:57:00,95.315,95.35,95.31,95.35,158300000.0
2008-11-27 13:58:00,95.35,95.365,95.305,95.305,440599998.0
2008-11-27 13:59:00,95.305,95.315,95.295,95.305,145299998.0
2008-11-27 14:00:00,95.305,95.305,95.265,95.3,395500000.0
2008-11-27 14:01:00,95.3,95.345,95.295,95.325,473399998.0
2008-11-27 14:02:00,95.31,95.34,95.28,95.3,778500005.0
2008-11-27 14:03:00,95.315,95.325,95.285,95.3,320799999.0
2008-11-27 14:04:00,95.3,95.315,95.28,95.315,190600000.0
2008-11-27 14:05:00,95.315,95.335,95.3,95.33,195600000.0
2008-11-27 14:06:00,95.32,95.325,95.3,95.31,148600001.0
2008-11-27 14:07:00,95.31,95.315,95.3,95.305,92599999.0
2008-11-27 14:08:00,95.305,95.31,95.285,95.295,127000000.0
2008-11-27 14:09:00,95.295,95.295,95.265,95.275,312800001.0
2008-11-27 14:10:00,95.285,95.29,95.255,95.255,225600000.0
2008-11-27 14:11:00,95.265,95.29,95.255,95.29,183099998.0
2008-11-27 14:12:00,95.28,95.325,95.28,95.315,167399999.0
2008-11-27 14:13:00,95.315,95.355,95.315,95.355,188400000.0
2008-11-27 14:14:00,95.35,95.35,95.285,95.285,268200000.0
2008-11-27 14:15:00,95.285,95.29,95.23,95.23,682200000.0
2008-11-27 14:16:00,95.23,95.275,95.225,95.245,449600001.0
2008-11-27 14:17:00,95.245,95.245,95.23,95.235,496200006.0
2008-11-27 14:18:00,95.24,95.24,95.225,95.24,220400000.0
2008-11-27 14:19:00,95.235,95.245,95.23,95.23,227400002.0
2008-11-27 14:20:00,95.24,95.24,95.22,95.22,493600003.0
2008-11-27 14:21:00,95.22,95.26,95.215,95.235,343800000.0
2008-11-27 14:22:00,95.235,95.245,95.23,95.235,252200000.0
2008-11-27 14:23:00,95.245,95.29,95.235,95.285,223000000.0
2008-11-27 14:24:00,95.285,95.34,95.285,95.295,529699999.0
2008-11-27 14:25:00,95.285,95.3,95.285,95.3,195200000.0
2008-11-27 14:26:00,95.295,95.295,95.26,95.26,205999998.0
2008-11-27 14:27:00,95.265,95.285,95.265,95.285,142800000.0
2008-11-27 14:28:00,95.285,95.285,95.285,95.285,71200000.0
2008-11-27 14:29:00,95.285,95.285,95.285,95.285,32600000.0
2008-11-27 14:30:00,95.28,95.305,95.28,95.3,693200002.0
2008-11-27 14:31:00,95.305,95.31,95.28,95.28,319400001.0
2008-11-27 14:32:00,95.28,95.29,95.28,95.28,374200000.0
2008-11-27 14:33:00,95.285,95.31,95.285,95.305,239600005.0
2008-11-27 14:34:00,95.305,95.305,95.305,95.305,4800000.0
2008-11-27 14:35:00,95.3,95.31,95.295,95.3,462800004.0
2008-11-27 14:36:00,95.3,95.31,95.29,95.305,398800000.0
2008-11-27 14:37:00,95.305,95.305,95.305,95.305,13200000.0
2008-11-27 14:38:00,95.305,95.305,95.305,95.305,140000000.0
2008-11-27 14:39:00,95.305,95.31,95.26,95.3,635000002.0
2008-11-27 14:40:00,95.3,95.305,95.285,95.295,178200001.0
2008-11-27 14:41:00,95.3,95.31,95.3,95.3,31400000.0
2008-11-27 14:42:00,95.3,95.315,95.3,95.31,37800000.0
2008-11-27 14:43:00,95.31,95.32,95.305,95.305,91800000.0
2008-11-27 14:44:00,95.31,95.32,95.305,95.305,167400000.0
2008-11-27 14:45:00,95.295,95.305,95.29,95.305,241300000.0
2008-11-27 14:46:00,95.305,95.305,95.305,95.305,318800001.0
2008-11-27 14:47:00,95.305,95.315,95.3,95.305,119099998.0
2008-11-27 14:48:00,95.305,95.305,95.305,95.305,2400000.0
2008-11-27 14:49:00,95.35,95.37,95.35,95.36,68800000.0
2008-11-27 14:50:00,95.3,95.3,95.285,95.3,68800000.0
2008-11-27 14:51:00,95.32,95.36,95.32,95.35,104399999.0
2008-11-27 14:52:00,95.3,95.31,95.3,95.305,104399999.0
2008-11-27 14:53:00,95.305,95.32,95.305,95.305,318800000.0
2008-11-27 14:54:00,95.31,95.325,95.31,95.325,96600000.0
2008-11-27 14:55:00,95.325,95.325,95.31,95.315,109800000.0
2008-11-27 14:56:00,95.315,95.315,95.285,95.31,223999999.0
2008-11-27 14:57:00,95.31,95.31,95.275,95.285,87000000.0
2008-11-27 14:58:00,95.29,95.295,95.28,95.29,193700000.0
2008-11-27 14:59:00,95.295,95.295,95.285,95.29,195399998.0
2008-11-27 15:00:00,95.29,95.32,95.29,95.305,330599999.0
2008-11-27 15:01:00,95.305,95.31,95.27,95.295,389799996.0
2008-11-27 15:02:00,95.295,95.3,95.285,95.3,224999997.0
2008-11-27 15:03:00,95.29,95.3,95.29,95.29,183000000.0
2008-11-27 15:04:00,95.29,95.295,95.285,95.295,357200000.0
2008-11-27 15:05:00,95.295,95.3,95.285,95.29,294000001.0
2008-11-27 15:06:00,95.29,95.305,95.29,95.305,157600002.0
2008-11-27 15:07:00,95.305,95.32,95.305,95.31,439400000.0
2008-11-27 15:08:00,95.315,95.36,95.31,95.335,406200000.0
2008-11-27 15:09:00,95.34,95.365,95.315,95.365,346599995.0
2008-11-27 15:10:00,95.37,95.38,95.355,95.38,694100006.0
2008-11-27 15:11:00,95.38,95.38,95.365,95.365,140400001.0
2008-11-27 15:12:00,95.365,95.37,95.36,95.37,189800000.0
2008-11-27 15:13:00,95.375,95.405,95.375,95.4,598800003.0
2008-11-27 15:14:00,95.385,95.385,95.375,95.375,66599999.0
2008-11-27 15:15:00,95.385,95.385,95.365,95.38,31200000.0
2008-11-27 15:16:00,95.385,95.385,95.375,95.385,89600000.0
2008-11-27 15:18:00,95.385,95.385,95.375,95.375,14600000.0
2008-11-27 15:19:00,95.385,95.4,95.38,95.395,56400000.0
2008-11-27 15:20:00,95.4,95.405,95.375,95.375,57800000.0
2008-11-27 15:21:00,95.375,95.385,95.375,95.375,71800000.0
2008-11-27 15:22:00,95.375,95.39,95.375,95.375,104700000.0
2008-11-27 15:23:00,95.385,95.4,95.385,95.395,84600000.0
2008-11-27 15:24:00,95.385,95.44,95.38,95.415,471899997.0
2008-11-27 15:25:00,95.415,95.455,95.395,95.425,357500000.0
2008-11-27 15:26:00,95.43,95.43,95.415,95.415,29100000.0
2008-11-27 15:27:00,95.41,95.43,95.405,95.42,89700000.0
2008-11-27 15:28:00,95.425,95.44,95.42,95.425,55900000.0
2008-11-27 15:29:00,95.435,95.435,95.39,95.405,253800000.0
2008-11-27 15:30:00,95.4,95.43,95.4,95.43,379300003.0
2008-11-27 15:31:00,95.435,95.435,95.415,95.42,226200000.0
2008-11-27 15:32:00,95.42,95.42,95.4,95.415,441800000.0
2008-11-27 15:33:00,95.415,95.415,95.415,95.415,28200000.0
2008-11-27 15:34:00,95.415,95.445,95.41,95.425,420600000.0
2008-11-27 15:35:00,95.425,95.43,95.41,95.42,480000000.0
2008-11-27 15:36:00,95.415,95.425,95.39,95.42,235600000.0
2008-11-27 15:37:00,95.42,95.425,95.39,95.395,236800000.0
2008-11-27 15:38:00,95.395,95.4,95.365,95.38,334199999.0
2008-11-27 15:39:00,95.38,95.395,95.375,95.38,88200000.0
2008-11-27 15:40:00,95.38,95.4,95.375,95.4,51000000.0
2008-11-27 15:41:00,95.4,95.405,95.4,95.4,57800000.0
2008-11-27 15:42:00,95.395,95.395,95.36,95.36,453930001.0
2008-11-27 15:43:00,95.36,95.36,95.325,95.335,255800000.0
2008-11-27 15:44:00,95.335,95.355,95.325,95.345,157600000.0
2008-11-27 15:45:00,95.35,95.365,95.32,95.325,321400000.0
2008-11-27 15:46:00,95.325,95.37,95.31,95.34,518400001.0
2008-11-27 15:47:00,95.35,95.375,95.33,95.355,253300000.0
2008-11-27 15:48:00,95.36,95.365,95.345,95.355,169400000.0
2008-11-27 15:49:00,95.36,95.365,95.345,95.35,141600000.0
2008-11-27 15:50:00,95.345,95.35,95.32,95.325,62600000.0
2008-11-27 15:51:00,95.325,95.36,95.325,95.355,99600000.0
2008-11-27 15:52:00,95.35,95.385,95.35,95.37,239000000.0
2008-11-27 15:53:00,95.37,95.38,95.37,95.38,49200000.0
2008-11-27 15:54:00,95.37,95.39,95.37,95.38,350799997.0
2008-11-27 15:55:00,95.38,95.42,95.38,95.42,318799999.0
2008-11-27 15:56:00,95.425,95.425,95.4,95.415,794399990.0
2008-11-27 15:57:00,95.405,95.42,95.405,95.415,218599999.0
2008-11-27 15:58:00,95.42,95.445,95.41,95.445,762199999.0
2008-11-27 15:59:00,95.44,95.465,95.44,95.445,427399996.0
2008-11-27 16:00:00,95.445,95.46,95.43,95.435,190400000.0
2008-11-27 16:01:00,95.435,95.47,95.435,95.465,163800000.0
2008-11-27 16:02:00,95.465,95.49,95.465,95.48,210900001.0
2008-11-27 16:03:00,95.48,95.48,95.435,95.445,323800003.0
2008-11-27 16:04:00,95.445,95.47,95.395,95.405,811000002.0
2008-11-27 16:05:00,95.385,95.4,95.38,95.39,98800002.0
2008-11-27 16:06:00,95.395,95.43,95.395,95.405,113300000.0
2008-11-27 16:07:00,95.415,95.415,95.405,95.415,34599999.0
2008-11-27 16:08:00,95.42,95.42,95.415,95.42,29400000.0
2008-11-27 16:09:00,95.415,95.42,95.375,95.375,319000000.0
2008-11-27 16:10:00,95.375,95.41,95.365,95.395,232600000.0
2008-11-27 16:11:00,95.395,95.405,95.38,95.39,228400002.0
2008-11-27 16:12:00,95.39,95.39,95.38,95.38,175200000.0
2008-11-27 16:13:00,95.38,95.38,95.32,95.325,349000000.0
2008-11-27 16:14:00,95.33,95.345,95.295,95.305,334000000.0
2008-11-27 16:15:00,95.305,95.335,95.305,95.335,189600000.0
2008-11-27 16:16:00,95.335,95.335,95.325,95.325,48200000.0
2008-11-27 16:17:00,95.325,95.325,95.32,95.32,50000000.0
2008-11-27 16:18:00,95.32,95.32,95.295,95.295,108600000.0
2008-11-27 16:19:00,95.3,95.305,95.275,95.285,141800000.0
2008-11-27 16:20:00,95.285,95.31,95.28,95.28,125000000.0
2008-11-27 16:21:00,95.28,95.29,95.265,95.265,46600000.0
2008-11-27 16:22:00,95.265,95.29,95.26,95.275,93000000.0
2008-11-27 16:23:00,95.27,95.315,95.27,95.305,147800000.0
2008-11-27 16:24:00,95.31,95.35,95.31,95.35,130200000.0
2008-11-27 16:25:00,95.35,95.375,95.35,95.36,217000000.0
2008-11-27 16:26:00,95.355,95.375,95.355,95.365,80600000.0
2008-11-27 16:27:00,95.375,95.39,95.355,95.355,99999999.0
2008-11-27 16:28:00,95.355,95.355,95.34,95.34,159000000.0
2008-11-27 16:29:00,95.34,95.36,95.34,95.355,54600000.0
2008-11-27 16:30:00,95.345,95.38,95.345,95.36,229000000.0
2008-11-27 16:31:00,95.365,95.365,95.345,95.35,41200000.0
2008-11-27 16:32:00,95.35,95.37,95.35,95.355,185999999.0
2008-11-27 16:33:00,95.365,95.365,95.355,95.365,90200000.0
2008-11-27 16:34:00,95.375,95.41,95.365,95.41,115400000.0
2008-11-27 16:35:00,95.41,95.415,95.41,95.415,18200000.0
2008-11-27 16:36:00,95.415,95.42,95.405,95.41,140800000.0
2008-11-27 16:37:00,95.405,95.415,95.395,95.41,156000000.0
2008-11-27 16:38:00,95.415,95.425,95.4,95.4,320200000.0
2008-11-27 16:39:00,95.4,95.41,95.38,95.39,290400000.0
2008-11-27 16:40:00,95.39,95.41,95.39,95.405,57000000.0
2008-11-27 16:41:00,95.38,95.42,95.37,95.4,321200001.0
2008-11-27 16:42:00,95.4,95.405,95.395,95.405,78800000.0
2008-11-27 16:43:00,95.405,95.435,95.405,95.435,203800001.0
2008-11-27 16:44:00,95.435,95.435,95.42,95.43,98400000.0
2008-11-27 16:45:00,95.43,95.43,95.43,95.43,4800000.0
2008-11-27 16:46:00,95.43,95.44,95.42,95.43,125200000.0
2008-11-27 16:47:00,95.43,95.435,95.395,95.4,75400000.0
2008-11-27 16:48:00,95.4,95.43,95.4,95.42,245000000.0
2008-11-27 16:49:00,95.435,95.44,95.425,95.43,133600000.0
2008-11-27 16:50:00,95.44,95.475,95.44,95.465,193600000.0
2008-11-27 16:51:00,95.465,95.51,95.465,95.51,382600000.0
2008-11-27 16:52:00,95.5,95.525,95.48,95.51,481400003.0
2008-11-27 16:53:00,95.5,95.51,95.46,95.47,359100001.0
2008-11-27 16:54:00,95.47,95.485,95.45,95.45,306200000.0
2008-11-27 16:55:00,95.45,95.45,95.425,95.43,222799999.0
2008-11-27 16:56:00,95.44,95.44,95.425,95.425,191400000.0
2008-11-27 16:57:00,95.42,95.43,95.415,95.42,217000000.0
2008-11-27 16:58:00,95.42,95.43,95.415,95.43,56400000.0
2008-11-27 16:59:00,95.425,95.435,95.425,95.43,308800000.0
2008-11-27 17:00:00,95.425,95.44,95.42,95.425,254600000.0
2008-11-27 17:01:00,95.425,95.43,95.405,95.405,178300000.0
2008-11-27 17:02:00,95.405,95.415,95.395,95.395,173200000.0
2008-11-27 17:03:00,95.395,95.395,95.345,95.375,194300000.0
2008-11-27 17:04:00,95.385,95.385,95.37,95.38,75000000.0
2008-11-27 17:05:00,95.38,95.38,95.36,95.375,85200000.0
2008-11-27 17:06:00,95.375,95.39,95.375,95.375,122200000.0
2008-11-27 17:07:00,95.38,95.405,95.37,95.395,196400000.0
2008-11-27 17:08:00,95.395,95.44,95.375,95.38,199200000.0
2008-11-27 17:09:00,95.385,95.385,95.37,95.37,35600000.0
2008-11-27 17:10:00,95.37,95.375,95.36,95.37,45000000.0
2008-11-27 17:11:00,95.365,95.38,95.365,95.375,20000000.0
2008-11-27 17:12:00,95.375,95.38,95.375,95.375,11200000.0
2008-11-27 17:13:00,95.375,95.375,95.365,95.37,23200000.0
2008-11-27 17:14:00,95.37,95.37,95.35,95.37,42100000.0
2008-11-27 17:15:00,95.365,95.39,95.365,95.38,16000000.0
2008-11-27 17:16:00,95.38,95.39,95.375,95.385,49900000.0
2008-11-27 17:17:00,95.38,95.415,95.38,95.395,126900000.0
2008-11-27 17:18:00,95.385,95.395,95.38,95.39,28800000.0
2008-11-27 17:19:00,95.39,95.4,95.375,95.4,91700000.0
2008-11-27 17:20:00,95.415,95.425,95.415,95.425,16000000.0
2008-11-27 17:21:00,95.41,95.42,95.4,95.4,59800000.0
2008-11-27 17:22:00,95.4,95.405,95.395,95.395,41200000.0
2008-11-27 17:23:00,95.395,95.395,95.385,95.385,48200000.0
2008-11-27 17:24:00,95.385,95.385,95.355,95.375,61700000.0
2008-11-27 17:25:00,95.375,95.38,95.365,95.365,35300000.0
2008-11-27 17:26:00,95.365,95.365,95.365,95.365,16400000.0
2008-11-27 17:27:00,95.365,95.395,95.365,95.395,111800001.0
2008-11-27 17:28:00,95.395,95.4,95.385,95.385,98799999.0
2008-11-27 17:29:00,95.385,95.405,95.385,95.405,78400000.0
2008-11-27 17:30:00,95.405,95.405,95.38,95.395,125900000.0
2008-11-27 17:31:00,95.39,95.4,95.35,95.39,108100000.0
2008-11-27 17:32:00,95.385,95.4,95.38,95.4,172400000.0
2008-11-27 17:33:00,95.4,95.43,95.4,95.43,133400000.0
2008-11-27 17:34:00,95.425,95.465,95.425,95.445,165200000.0
2008-11-27 17:35:00,95.45,95.45,95.41,95.415,146400000.0
2008-11-27 17:36:00,95.415,95.45,95.395,95.45,224000003.0
2008-11-27 17:37:00,95.44,95.445,95.395,95.41,118999999.0
2008-11-27 17:38:00,95.415,95.415,95.36,95.37,171400001.0
2008-11-27 17:39:00,95.36,95.375,95.36,95.365,86600000.0
2008-11-27 17:40:00,95.365,95.365,95.35,95.36,37200000.0
2008-11-27 17:41:00,95.355,95.425,95.35,95.425,319499997.0
2008-11-27 17:42:00,95.425,95.485,95.425,95.475,162200000.0
2008-11-27 17:43:00,95.475,95.475,95.455,95.47,71200001.0
2008-11-27 17:44:00,95.475,95.475,95.445,95.465,104100001.0
2008-11-27 17:45:00,95.465,95.47,95.455,95.455,42600000.0
2008-11-27 17:46:00,95.455,95.46,95.445,95.45,213800000.0
2008-11-27 17:47:00,95.46,95.46,95.45,95.45,32800000.0
2008-11-27 17:48:00,95.45,95.48,95.45,95.475,104400000.0
2008-11-27 17:49:00,95.475,95.495,95.465,95.495,193400000.0
2008-11-27 17:50:00,95.495,95.52,95.485,95.515,323800000.0
2008-11-27 17:51:00,95.52,95.59,95.52,95.56,463600004.0
2008-11-27 17:52:00,95.56,95.575,95.555,95.565,225000005.0
2008-11-27 17:53:00,95.565,95.57,95.54,95.545,493700005.0
2008-11-27 17:54:00,95.545,95.545,95.545,95.545,191400007.0
2008-11-27 17:55:00,95.545,95.56,95.535,95.54,195800002.0
2008-11-27 17:56:00,95.54,95.54,95.5,95.535,107399999.0
2008-11-27 17:57:00,95.535,95.565,95.52,95.545,532799992.0
2008-11-27 17:58:00,95.545,95.57,95.535,95.565,351000000.0
2008-11-27 17:59:00,95.56,95.58,95.545,95.57,344900000.0
2008-11-27 18:00:00,95.56,95.575,95.545,95.565,361599999.0
2008-11-27 18:01:00,95.565,95.57,95.51,95.51,131599999.0
2008-11-27 18:02:00,95.515,95.55,95.515,95.525,264800000.0
2008-11-27 18:03:00,95.515,95.555,95.515,95.535,352700000.0
2008-11-27 18:04:00,95.535,95.55,95.485,95.49,319700000.0
2008-11-27 18:05:00,95.505,95.515,95.495,95.5,126800000.0
2008-11-27 18:06:00,95.5,95.5,95.435,95.465,245599998.0
2008-11-27 18:07:00,95.48,95.52,95.445,95.46,294700000.0
2008-11-27 18:08:00,95.455,95.465,95.445,95.445,197800000.0
2008-11-27 18:09:00,95.445,95.47,95.445,95.47,156000000.0
2008-11-27 18:10:00,95.475,95.495,95.45,95.465,174600000.0
2008-11-27 18:11:00,95.47,95.545,95.465,95.485,246600000.0
2008-11-27 18:12:00,95.485,95.485,95.47,95.47,134400000.0
2008-11-27 18:13:00,95.47,95.475,95.46,95.46,43200000.0
2008-11-27 18:14:00,95.46,95.5,95.46,95.49,197200000.0
2008-11-27 18:15:00,95.49,95.5,95.48,95.49,203600000.0
2008-11-27 18:16:00,95.495,95.495,95.465,95.465,204600000.0
2008-11-27 18:17:00,95.47,95.495,95.465,95.475,225900000.0
2008-11-27 18:18:00,95.465,95.51,95.465,95.505,153600000.0
2008-11-27 18:19:00,95.52,95.555,95.5,95.555,278800000.0
2008-11-27 18:20:00,95.555,95.565,95.5,95.525,221030001.0
2008-11-27 18:21:00,95.52,95.52,95.52,95.52,13600000.0
2008-11-27 18:22:00,95.52,95.535,95.52,95.525,89599999.0
2008-11-27 18:23:00,95.525,95.535,95.515,95.535,61400000.0
2008-11-27 18:24:00,95.54,95.56,95.53,95.545,127400000.0
2008-11-27 18:25:00,95.55,95.55,95.445,95.485,190300000.0
2008-11-27 18:26:00,95.49,95.51,95.485,95.495,121700000.0
2008-11-27 18:27:00,95.495,95.51,95.495,95.51,28200000.0
2008-11-27 18:28:00,95.51,95.51,95.49,95.5,55400000.0
2008-11-27 18:29:00,95.5,95.525,95.485,95.525,109800000.0
2008-11-27 18:30:00,95.52,95.58,95.52,95.57,83800000.0
2008-11-27 18:31:00,95.57,95.58,95.565,95.565,77600000.0
2008-11-27 18:32:00,95.57,95.57,95.555,95.555,26000000.0
2008-11-27 18:33:00,95.555,95.57,95.545,95.56,60600000.0
2008-11-27 18:34:00,95.56,95.565,95.555,95.555,45800000.0
2008-11-27 18:35:00,95.555,95.56,95.555,95.555,29800000.0
2008-11-27 18:36:00,95.555,95.57,95.5,95.5,247600000.0
2008-11-27 18:37:00,95.505,95.52,95.495,95.495,92060000.0
2008-11-27 18:38:00,95.495,95.525,95.495,95.525,114400000.0
2008-11-27 18:39:00,95.525,95.525,95.5,95.515,122600001.0
2008-11-27 18:40:00,95.515,95.515,95.5,95.5,82000000.0
2008-11-27 18:41:00,95.43,95.43,95.43,95.43,21200000.0
2008-11-27 18:42:00,95.505,95.505,95.5,95.5,21200000.0
2008-11-27 18:43:00,95.505,95.555,95.505,95.555,74800000.0
2008-11-27 18:44:00,95.555,95.555,95.52,95.545,55000000.0
2008-11-27 18:45:00,95.565,95.565,95.52,95.555,35300000.0
2008-11-27 18:46:00,95.55,95.555,95.505,95.555,83200000.0
2008-11-27 18:47:00,95.55,95.565,95.525,95.555,91300000.0
2008-11-27 18:48:00,95.555,95.57,95.555,95.57,36800000.0
2008-11-27 18:49:00,95.575,95.575,95.535,95.54,145800000.0
2008-11-27 18:50:00,95.54,95.57,95.535,95.555,119600001.0
2008-11-27 18:51:00,95.555,95.555,95.53,95.54,118200000.0
2008-11-27 18:52:00,95.54,95.55,95.535,95.55,86400000.0
2008-11-27 18:53:00,95.535,95.535,95.535,95.535,5200000.0
2008-11-27 18:54:00,95.41,95.41,95.4,95.41,102400000.0
2008-11-27 18:55:00,95.54,95.585,95.54,95.58,102400000.0
2008-11-27 18:56:00,95.575,95.58,95.535,95.55,250600000.0
2008-11-27 18:57:00,95.55,95.56,95.54,95.555,67600000.0
2008-11-27 18:58:00,95.555,95.555,95.55,95.555,14400000.0
2008-11-27 18:59:00,95.555,95.555,95.495,95.495,99000001.0
2008-11-27 19:00:00,95.49,95.51,95.49,95.51,65400000.0
2008-11-27 19:01:00,95.44,95.48,95.44,95.48,2400000.0
2008-11-27 19:02:00,95.44,95.45,95.41,95.41,2400000.0
2008-11-27 19:03:00,95.43,95.43,95.43,95.43,2400000.0
2008-11-27 19:04:00,95.505,95.505,95.505,95.505,2400000.0
2008-11-27 19:05:00,95.505,95.505,95.505,95.505,5200000.0
2008-11-27 19:06:00,95.43,95.45,95.42,95.42,21600000.0
2008-11-27 19:07:00,95.505,95.505,95.495,95.495,21600000.0
2008-11-27 19:08:00,95.495,95.495,95.495,95.495,2400000.0
2008-11-27 19:09:00,95.5,95.5,95.495,95.5,7200000.0
2008-11-27 19:10:00,95.5,95.5,95.45,95.47,34200000.0
2008-11-27 19:11:00,95.475,95.475,95.475,95.475,25600000.0
2008-11-27 19:12:00,95.44,95.44,95.43,95.43,32000000.0
2008-11-27 19:13:00,95.475,95.485,95.475,95.475,32000000.0
2008-11-27 19:14:00,95.43,95.43,95.42,95.43,6000000.0
2008-11-27 19:15:00,95.475,95.49,95.475,95.49,6000000.0
2008-11-27 19:16:00,95.42,95.43,95.42,95.42,10000000.0
2008-11-27 19:17:00,95.43,95.43,95.42,95.42,10000000.0
2008-11-27 19:18:00,95.43,95.43,95.42,95.42,10000000.0
2008-11-27 19:19:00,95.43,95.43,95.41,95.41,10000000.0
2008-11-27 19:20:00,95.49,95.49,95.48,95.485,10000000.0
2008-11-27 19:21:00,95.47,95.47,95.43,95.45,91400000.0
2008-11-27 19:22:00,95.45,95.455,95.45,95.45,18000000.0
2008-11-27 19:23:00,95.445,95.455,95.445,95.455,60400000.0
2008-11-27 19:24:00,95.445,95.45,95.44,95.445,57600000.0
2008-11-27 19:25:00,95.45,95.45,95.45,95.45,7200000.0
2008-11-27 19:26:00,95.45,95.45,95.445,95.445,4800000.0
2008-11-27 19:28:00,95.445,95.445,95.41,95.43,33400000.0
2008-11-27 19:29:00,95.415,95.415,95.415,95.415,5200000.0
2008-11-27 19:30:00,95.43,95.43,95.415,95.415,15200000.0
2008-11-27 19:31:00,95.41,95.415,95.405,95.405,23200000.0
2008-11-27 19:32:00,95.405,95.41,95.4,95.4,28400000.0
2008-11-27 19:33:00,95.405,95.405,95.4,95.4,10000000.0
2008-11-27 19:35:00,95.41,95.41,95.4,95.405,23000000.0
2008-11-27 19:36:00,95.405,95.405,95.405,95.405,5200000.0
2008-11-27 19:37:00,95.405,95.41,95.405,95.41,8000000.0
2008-11-27 19:38:00,95.405,95.415,95.405,95.415,12800000.0
2008-11-27 19:40:00,95.42,95.42,95.415,95.415,4800000.0
2008-11-27 19:41:00,95.42,95.43,95.42,95.43,7600000.0
2008-11-27 19:42:00,95.41,95.43,95.41,95.43,4800000.0
2008-11-27 19:43:00,95.44,95.44,95.44,95.44,4800000.0
2008-11-27 19:44:00,95.41,95.43,95.41,95.43,12000000.0
2008-11-27 19:45:00,95.44,95.44,95.425,95.425,12000000.0
2008-11-27 19:46:00,95.425,95.44,95.42,95.42,35600000.0
2008-11-27 19:47:00,95.395,95.43,95.39,95.42,69200000.0
2008-11-27 19:48:00,95.42,95.42,95.41,95.41,24400000.0
2008-11-27 19:49:00,95.405,95.405,95.405,95.405,4800000.0
2008-11-27 19:50:00,95.43,95.43,95.43,95.43,16800000.0
2008-11-27 19:51:00,95.41,95.41,95.41,95.41,16800000.0
2008-11-27 19:52:00,95.405,95.405,95.405,95.405,2400000.0
2008-11-27 19:53:00,95.42,95.42,95.42,95.42,8400000.0
2008-11-27 19:55:00,95.43,95.43,95.42,95.43,8400000.0
2008-11-27 19:57:00,95.395,95.395,95.395,95.395,8400000.0
2008-11-27 19:58:00,95.425,95.45,95.425,95.44,48800000.0
2008-11-27 19:59:00,95.44,95.46,95.435,95.445,29400000.0
2008-11-27 20:00:00,95.45,95.46,95.445,95.445,34200000.0
2008-11-27 20:01:00,95.44,95.46,95.44,95.46,25200000.0
2008-11-27 20:02:00,95.465,95.47,95.4,95.42,133399999.0
2008-11-27 20:03:00,95.43,95.435,95.4,95.41,33600000.0
2008-11-27 20:04:00,95.425,95.435,95.41,95.41,28600000.0
2008-11-27 20:05:00,95.41,95.41,95.41,95.41,11200000.0
2008-11-27 20:06:00,95.435,95.435,95.405,95.405,92200000.0
2008-11-27 20:07:00,95.405,95.425,95.405,95.425,16800000.0
2008-11-27 20:08:00,95.415,95.43,95.405,95.415,43200000.0
2008-11-27 20:09:00,95.415,95.415,95.415,95.415,2400000.0
2008-11-27 20:10:00,95.415,95.415,95.405,95.405,15200000.0
2008-11-27 20:11:00,95.42,95.42,95.42,95.42,2400000.0
2008-11-27 20:12:00,95.43,95.43,95.425,95.425,9600000.0
2008-11-27 20:13:00,95.425,95.425,95.425,95.425,4800000.0
2008-11-27 20:14:00,95.42,95.42,95.41,95.41,10600000.0
2008-11-27 20:15:00,95.4,95.42,95.4,95.42,10600000.0
2008-11-27 20:16:00,95.41,95.41,95.41,95.41,10600000.0
2008-11-27 20:18:00,95.41,95.41,95.4,95.4,10600000.0
2008-11-27 20:19:00,95.41,95.415,95.405,95.405,6400000.0
2008-11-27 20:20:00,95.405,95.405,95.405,95.405,2400000.0
2008-11-27 20:21:00,95.41,95.42,95.41,95.41,3200000.0
2008-11-27 20:22:00,95.43,95.43,95.42,95.42,3200000.0
2008-11-27 20:23:00,95.43,95.43,95.42,95.42,3200000.0
2008-11-27 20:24:00,95.41,95.41,95.4,95.41,3200000.0
2008-11-27 20:25:00,95.4,95.41,95.4,95.41,3200000.0
2008-11-27 20:26:00,95.4,95.42,95.4,95.41,3200000.0
2008-11-27 20:28:00,95.42,95.42,95.41,95.41,3200000.0
2008-11-27 20:29:00,95.39,95.39,95.39,95.39,3200000.0
2008-11-27 20:30:00,95.39,95.39,95.39,95.39,1600000.0
2008-11-27 20:31:00,95.39,95.41,95.39,95.41,12000000.0
2008-11-27 20:32:00,95.41,95.41,95.405,95.405,4800000.0
2008-11-27 20:33:00,95.41,95.43,95.41,95.425,12000000.0
2008-11-27 20:34:00,95.41,95.43,95.41,95.43,20800000.0
2008-11-27 20:35:00,95.41,95.43,95.41,95.42,20800000.0
2008-11-27 20:36:00,95.42,95.42,95.395,95.405,20800000.0
2008-11-27 20:37:00,95.42,95.42,95.42,95.42,148800000.0
2008-11-27 20:38:00,95.405,95.435,95.405,95.42,148800000.0
2008-11-27 20:39:00,95.42,95.42,95.42,95.42,16000000.0
2008-11-27 20:40:00,95.42,95.42,95.385,95.385,53600000.0
2008-11-27 20:41:00,95.405,95.405,95.405,95.405,4800000.0
2008-11-27 20:42:00,95.405,95.415,95.405,95.415,7200000.0
2008-11-27 20:43:00,95.43,95.43,95.41,95.41,2400000.0
2008-11-27 20:44:00,95.42,95.43,95.38,95.41,2400000.0
2008-11-27 20:45:00,95.38,95.41,95.38,95.41,2400000.0
2008-11-27 20:46:00,95.425,95.425,95.425,95.425,2400000.0
2008-11-27 20:47:00,95.415,95.415,95.415,95.415,2400000.0
2008-11-27 20:48:00,95.4,95.42,95.4,95.42,7400000.0
2008-11-27 20:49:00,95.41,95.43,95.41,95.43,7400000.0
2008-11-27 20:50:00,95.41,95.43,95.41,95.43,7400000.0
2008-11-27 20:51:00,95.41,95.42,95.41,95.42,7400000.0
2008-11-27 20:52:00,95.4,95.4,95.4,95.4,7400000.0
2008-11-27 20:53:00,95.42,95.42,95.4,95.4,2400000.0
2008-11-27 20:54:00,95.43,95.43,95.41,95.41,2400000.0
2008-11-27 20:55:00,95.415,95.415,95.415,95.415,2400000.0
2008-11-27 20:56:00,95.42,95.42,95.42,95.42,2400000.0
2008-11-27 20:57:00,95.43,95.43,95.43,95.43,2400000.0
2008-11-27 20:59:00,95.4,95.42,95.39,95.4,2400000.0
2008-11-27 21:00:00,95.43,95.43,95.43,95.43,2400000.0
2008-11-27 21:02:00,95.43,95.43,95.43,95.43,2400000.0
2008-11-27 21:03:00,95.43,95.43,95.425,95.425,19200000.0
2008-11-27 21:04:00,95.425,95.425,95.425,95.425,12000000.0
2008-11-27 21:05:00,95.425,95.425,95.405,95.405,27200000.0
2008-11-27 21:06:00,95.415,95.415,95.415,95.415,2400000.0
2008-11-27 21:07:00,95.415,95.415,95.415,95.415,7200000.0
2008-11-27 21:08:00,95.41,95.43,95.4,95.4,12000000.0
2008-11-27 21:09:00,95.415,95.415,95.415,95.415,12000000.0
2008-11-27 21:10:00,95.405,95.42,95.405,95.42,12000000.0
2008-11-27 21:11:00,95.405,95.405,95.4,95.4,4800000.0
2008-11-27 21:13:00,95.4,95.405,95.4,95.405,40800000.0
2008-11-27 21:14:00,95.41,95.42,95.41,95.41,8000000.0
2008-11-27 21:15:00,95.42,95.42,95.4,95.4,8000000.0
2008-11-27 21:16:00,95.42,95.42,95.4,95.41,8000000.0
2008-11-27 21:17:00,95.42,95.42,95.41,95.41,8000000.0
2008-11-27 21:18:00,95.39,95.39,95.39,95.39,8000000.0
2008-11-27 21:19:00,95.39,95.39,95.39,95.39,8000000.0
2008-11-27 21:20:00,95.39,95.41,95.39,95.41,10400000.0
2008-11-27 21:21:00,95.42,95.42,95.42,95.42,2400000.0
2008-11-27 21:22:00,95.42,95.42,95.42,95.42,4800000.0
2008-11-27 21:23:00,95.42,95.42,95.42,95.42,2400000.0
2008-11-27 21:24:00,95.415,95.415,95.4,95.405,12000000.0
2008-11-27 21:25:00,95.41,95.42,95.41,95.42,4800000.0
2008-11-27 21:26:00,95.405,95.405,95.405,95.405,4800000.0
2008-11-27 21:28:00,95.41,95.41,95.41,95.41,2400000.0
2008-11-27 21:29:00,95.425,95.43,95.415,95.415,14400000.0
2008-11-27 21:30:00,95.42,95.42,95.42,95.42,4800000.0
2008-11-27 21:31:00,95.41,95.42,95.4,95.42,4800000.0
2008-11-27 21:32:00,95.43,95.43,95.37,95.37,4800000.0
2008-11-27 21:33:00,95.415,95.415,95.415,95.415,4800000.0
2008-11-27 21:34:00,95.415,95.415,95.415,95.415,2400000.0
2008-11-27 21:35:00,95.415,95.415,95.415,95.415,2400000.0
2008-11-27 21:36:00,95.37,95.38,95.37,95.38,12000000.0
2008-11-27 21:37:00,95.37,95.38,95.37,95.37,12000000.0
2008-11-27 21:38:00,95.38,95.38,95.37,95.38,12000000.0
2008-11-27 21:39:00,95.4,95.415,95.4,95.415,12000000.0
2008-11-27 21:40:00,95.36,95.38,95.36,95.37,4800000.0
2008-11-27 21:41:00,95.425,95.425,95.425,95.425,4800000.0
2008-11-27 21:42:00,95.425,95.425,95.425,95.425,4800000.0
2008-11-27 21:44:00,95.42,95.42,95.405,95.405,36000000.0
2008-11-27 21:45:00,95.405,95.405,95.4,95.4,21600000.0
2008-11-27 21:46:00,95.4,95.4,95.4,95.4,7200000.0
2008-11-27 21:47:00,95.405,95.405,95.405,95.405,2400000.0
2008-11-27 21:48:00,95.405,95.405,95.405,95.405,4800000.0
2008-11-27 21:49:00,95.42,95.42,95.42,95.42,2400000.0
2008-11-27 21:50:00,95.425,95.425,95.425,95.425,2400000.0
2008-11-27 21:51:00,95.425,95.425,95.4,95.4,4800000.0
2008-11-27 21:52:00,95.44,95.44,95.42,95.42,2400000.0
2008-11-27 21:53:00,95.405,95.405,95.405,95.405,2400000.0
2008-11-27 21:54:00,95.405,95.405,95.405,95.405,2400000.0
2008-11-27 21:55:00,95.4,95.4,95.4,95.4,1600000.0
2008-11-27 21:56:00,95.4,95.4,95.4,95.4,1600000.0
2008-11-27 21:57:00,95.4,95.4,95.4,95.4,3200000.0
2008-11-27 21:59:00,95.4,95.4,95.4,95.4,17600000.0
2008-11-27 22:00:00,95.4,95.4,95.4,95.4,9600000.0
2008-11-27 22:01:00,95.4,95.4,95.4,95.4,3200000.0
2008-11-27 22:04:00,95.4,95.4,95.4,95.4,1600000.0
2008-11-27 22:05:00,95.4,95.43,95.4,95.415,44200000.0
2008-11-27 22:06:00,95.4,95.41,95.4,95.41,2400000.0
2008-11-27 22:07:00,95.415,95.415,95.415,95.415,2400000.0
2008-11-27 22:08:00,95.415,95.415,95.405,95.405,19200000.0
2008-11-27 22:09:00,95.405,95.405,95.405,95.405,14400000.0
2008-11-27 22:10:00,95.42,95.42,95.41,95.41,7200000.0
2008-11-27 22:11:00,95.405,95.405,95.405,95.405,7200000.0
2008-11-27 22:12:00,95.42,95.42,95.4,95.4,1600000.0
2008-11-27 22:13:00,95.41,95.42,95.41,95.42,1600000.0
2008-11-27 22:14:00,95.4,95.4,95.4,95.4,1600000.0
2008-11-27 22:15:00,95.4,95.4,95.4,95.4,6400000.0
2008-11-27 22:16:00,95.4,95.4,95.4,95.4,3200000.0
2008-11-27 22:18:00,95.4,95.4,95.4,95.4,4800000.0
2008-11-27 22:19:00,95.4,95.4,95.4,95.4,4800000.0
2008-11-27 22:20:00,95.415,95.415,95.415,95.415,4800000.0
2008-11-27 22:21:00,95.39,95.39,95.39,95.39,2400000.0
2008-11-27 22:22:00,95.4,95.41,95.39,95.4,2400000.0
2008-11-27 22:23:00,95.39,95.39,95.39,95.39,2400000.0
2008-11-27 22:24:00,95.415,95.415,95.415,95.415,2400000.0
2008-11-27 22:25:00,95.4,95.4,95.39,95.4,8800000.0
2008-11-27 22:26:00,95.39,95.4,95.39,95.39,8800000.0
2008-11-27 22:27:00,95.4,95.4,95.38,95.38,8800000.0
2008-11-27 22:28:00,95.39,95.4,95.38,95.4,8800000.0
2008-11-27 22:29:00,95.4,95.4,95.4,95.4,8800000.0
2008-11-27 22:30:00,95.415,95.415,95.405,95.405,12000000.0
2008-11-27 22:31:00,95.405,95.405,95.405,95.405,2400000.0
2008-11-27 22:32:00,95.395,95.395,95.345,95.345,16200000.0
2008-11-27 22:33:00,95.41,95.41,95.41,95.41,2400000.0
2008-11-27 22:34:00,95.4,95.41,95.4,95.41,2400000.0
2008-11-27 22:35:00,95.37,95.37,95.37,95.37,2400000.0
2008-11-27 22:36:00,95.35,95.365,95.35,95.365,16800000.0
2008-11-27 22:37:00,95.375,95.375,95.375,95.375,2400000.0
2008-11-27 22:38:00,95.4,95.4,95.39,95.39,83800000.0
2008-11-27 22:39:00,95.38,95.4,95.38,95.39,83800000.0
2008-11-27 22:40:00,95.38,95.41,95.38,95.41,83800000.0
2008-11-27 22:41:00,95.4,95.41,95.37,95.41,83800000.0
2008-11-27 22:42:00,95.36,95.375,95.36,95.365,83800000.0
2008-11-27 22:44:00,95.365,95.375,95.365,95.375,16800000.0
2008-11-27 22:45:00,95.41,95.41,95.4,95.4,2400000.0
2008-11-27 22:46:00,95.39,95.41,95.39,95.39,2400000.0
2008-11-27 22:48:00,95.375,95.375,95.375,95.375,2400000.0
2008-11-27 22:49:00,95.38,95.38,95.37,95.37,16800000.0
2008-11-27 22:50:00,95.375,95.395,95.37,95.395,16800000.0
2008-11-27 22:51:00,95.38,95.38,95.32,95.35,39600001.0
2008-11-27 22:52:00,95.405,95.42,95.405,95.405,39600001.0
2008-11-27 22:53:00,95.34,95.35,95.33,95.35,138999997.0
2008-11-27 22:54:00,95.4,95.4,95.375,95.38,138999997.0
2008-11-27 22:55:00,95.35,95.35,95.32,95.32,53799999.0
2008-11-27 22:56:00,95.38,95.38,95.38,95.38,53799999.0
2008-11-27 22:57:00,95.31,95.31,95.31,95.31,48000000.0
2008-11-27 22:58:00,95.28,95.31,95.25,95.27,48000000.0
2008-11-27 22:59:00,95.24,95.26,95.15,95.15,48000000.0
2008-11-27 23:00:00,95.38,95.38,95.38,95.38,48000000.0
2008-11-27 23:01:00,95.38,95.395,95.38,95.395,26400000.0
2008-11-27 23:02:00,95.17,95.27,95.17,95.27,4800000.0
2008-11-27 23:03:00,95.29,95.3,95.29,95.3,4800000.0
2008-11-27 23:04:00,95.28,95.29,95.28,95.29,4800000.0
2008-11-27 23:05:00,95.27,95.3,95.27,95.3,4800000.0
2008-11-27 23:06:00,95.405,95.405,95.405,95.405,4800000.0
2008-11-27 23:07:00,95.33,95.37,95.32,95.37,1600000.0
2008-11-27 23:08:00,95.36,95.37,95.35,95.35,1600000.0
2008-11-27 23:11:00,95.4,95.4,95.4,95.4,1600000.0
2008-11-27 23:12:00,95.385,95.395,95.375,95.375,57200000.0
2008-11-27 23:13:00,95.375,95.395,95.375,95.395,18600000.0
2008-11-27 23:14:00,95.395,95.395,95.375,95.375,49200000.0
2008-11-27 23:15:00,95.36,95.36,95.23,95.25,8200000.0
2008-11-27 23:16:00,95.38,95.38,95.375,95.375,8200000.0
2008-11-27 23:17:00,95.26,95.26,95.26,95.26,2400000.0
2008-11-27 23:18:00,95.3,95.32,95.24,95.24,2400000.0
2008-11-27 23:19:00,95.385,95.385,95.385,95.385,2400000.0
2008-11-27 23:20:00,95.375,95.395,95.375,95.375,36199999.0
2008-11-27 23:21:00,95.29,95.32,95.27,95.27,19200000.0
2008-11-27 23:22:00,95.395,95.395,95.37,95.37,19200000.0
2008-11-27 23:23:00,95.28,95.28,95.27,95.27,2400000.0
2008-11-27 23:24:00,95.28,95.28,95.27,95.28,2400000.0
2008-11-27 23:25:00,95.385,95.385,95.385,95.385,2400000.0
2008-11-27 23:26:00,95.31,95.34,95.31,95.31,14400000.0
2008-11-27 23:27:00,95.385,95.385,95.385,95.385,14400000.0
2008-11-27 23:28:00,95.385,95.385,95.385,95.385,4800000.0
2008-11-27 23:29:00,95.385,95.385,95.385,95.385,2400000.0
2008-11-27 23:30:00,95.375,95.405,95.375,95.405,6400000.0
2008-11-27 23:31:00,95.4,95.4,95.39,95.39,10000000.0
2008-11-27 23:32:00,95.365,95.4,95.365,95.4,5200000.0
2008-11-27 23:33:00,95.405,95.405,95.405,95.405,2400000.0
2008-11-27 23:35:00,95.32,95.36,95.32,95.35,1600000.0
2008-11-27 23:36:00,95.34,95.35,95.34,95.35,1600000.0
2008-11-27 23:37:00,95.34,95.35,95.34,95.35,1600000.0
2008-11-27 23:38:00,95.4,95.4,95.4,95.4,1600000.0
2008-11-27 23:39:00,95.4,95.4,95.4,95.4,3200000.0
2008-11-27 23:40:00,95.405,95.405,95.405,95.405,2400000.0
2008-11-27 23:41:00,95.4,95.405,95.34,95.405,16800000.0
2008-11-27 23:42:00,95.36,95.37,95.35,95.36,76800000.0
2008-11-27 23:43:00,95.35,95.36,95.35,95.36,76800000.0
2008-11-27 23:44:00,95.35,95.36,95.35,95.35,76800000.0
2008-11-27 23:45:00,95.34,95.35,95.33,95.35,76800000.0
2008-11-27 23:46:00,95.38,95.395,95.35,95.35,76800000.0
2008-11-27 23:47:00,95.36,95.36,95.36,95.36,16000000.0
2008-11-27 23:48:00,95.36,95.37,95.36,95.37,32000000.0
2008-11-27 23:49:00,95.375,95.375,95.36,95.36,37600000.0
2008-11-27 23:50:00,95.365,95.365,95.36,95.36,18400000.0
2008-11-27 23:51:00,95.365,95.365,95.295,95.315,80400000.0
2008-11-27 23:52:00,95.35,95.35,95.35,95.35,111999999.0
2008-11-27 23:53:00,95.315,95.32,95.29,95.315,111999999.0
2008-11-27 23:54:00,95.32,95.32,95.31,95.31,13800000.0
2008-11-27 23:55:00,95.315,95.315,95.29,95.29,51800001.0
2008-11-27 23:56:00,95.3,95.305,95.295,95.295,58800002.0
2008-11-27 23:57:00,95.295,95.295,95.295,95.295,10600000.0
2008-11-27 23:58:00,95.29,95.29,95.23,95.27,990999999.0
2008-11-27 23:59:00,95.29,95.29,95.155,95.155,232100002.0
2008-11-28 00:00:00,95.145,95.28,95.125,95.28,144600000.0
2008-11-28 00:01:00,95.29,95.3,95.15,95.155,87300000.0
2008-11-28 00:02:00,95.15,95.245,95.15,95.245,79400000.0
2008-11-28 00:03:00,95.25,95.265,95.245,95.265,57400000.0
2008-11-28 00:04:00,95.275,95.275,95.265,95.265,21800000.0
2008-11-28 00:05:00,95.275,95.275,95.275,95.275,21800000.0
2008-11-28 00:06:00,95.28,95.28,95.28,95.28,8000000.0
2008-11-28 00:07:00,95.3,95.34,95.3,95.34,28000000.0
2008-11-28 00:08:00,95.345,95.35,95.32,95.325,100999999.0
2008-11-28 00:09:00,95.41,95.45,95.4,95.45,27600000.0
2008-11-28 00:10:00,95.42,95.43,95.41,95.42,27600000.0
2008-11-28 00:11:00,95.315,95.32,95.295,95.295,27600000.0
2008-11-28 00:12:00,95.44,95.45,95.43,95.45,208400000.0
2008-11-28 00:13:00,95.3,95.3,95.245,95.295,208400000.0
2008-11-28 00:14:00,95.295,95.33,95.27,95.33,230800000.0
2008-11-28 00:15:00,95.325,95.325,95.215,95.225,239000001.0
2008-11-28 00:16:00,95.24,95.255,95.235,95.25,81000001.0
2008-11-28 00:17:00,95.45,95.45,95.41,95.44,44200000.0
2008-11-28 00:18:00,95.27,95.29,95.235,95.235,44200000.0
2008-11-28 00:19:00,95.235,95.255,95.235,95.255,12800000.0
2008-11-28 00:20:00,95.26,95.32,95.26,95.31,237600000.0
2008-11-28 00:21:00,95.305,95.305,95.28,95.28,97900000.0
2008-11-28 00:22:00,95.41,95.42,95.41,95.42,21000000.0
2008-11-28 00:23:00,95.41,95.42,95.41,95.42,21000000.0
2008-11-28 00:24:00,95.41,95.42,95.4,95.4,21000000.0
2008-11-28 00:25:00,95.41,95.41,95.4,95.4,21000000.0
2008-11-28 00:26:00,95.305,95.31,95.305,95.31,21000000.0
2008-11-28 00:27:00,95.31,95.31,95.305,95.31,44400000.0
2008-11-28 00:28:00,95.31,95.31,95.28,95.295,92400000.0
2008-11-28 00:29:00,95.31,95.31,95.285,95.295,19200000.0
2008-11-28 00:30:00,95.295,95.31,95.295,95.3,27200000.0
2008-11-28 00:31:00,95.295,95.31,95.295,95.31,42400000.0
2008-11-28 00:32:00,95.315,95.315,95.315,95.315,41400000.0
2008-11-28 00:33:00,95.315,95.315,95.315,95.315,55200000.0
2008-11-28 00:34:00,95.315,95.315,95.315,95.315,27600000.0
2008-11-28 00:35:00,95.315,95.345,95.31,95.335,147999998.0
2008-11-28 00:36:00,95.335,95.335,95.33,95.335,9600000.0
2008-11-28 00:37:00,95.335,95.335,95.325,95.335,21600000.0
2008-11-28 00:38:00,95.335,95.34,95.33,95.34,11200000.0
2008-11-28 00:39:00,95.34,95.345,95.3,95.345,16800000.0
2008-11-28 00:40:00,95.355,95.37,95.35,95.35,12000000.0
2008-11-28 00:41:00,95.345,95.36,95.335,95.355,31400000.0
2008-11-28 00:42:00,95.36,95.37,95.335,95.345,41800000.0
2008-11-28 00:43:00,95.345,95.36,95.335,95.355,53400000.0
2008-11-28 00:44:00,95.355,95.355,95.35,95.35,4800000.0
2008-11-28 00:45:00,95.345,95.345,95.325,95.335,20000000.0
2008-11-28 00:46:00,95.335,95.335,95.31,95.325,39200000.0
2008-11-28 00:47:00,95.335,95.335,95.305,95.305,60800000.0
2008-11-28 00:48:00,95.305,95.33,95.305,95.33,60000000.0
2008-11-28 00:49:00,95.325,95.34,95.315,95.34,18200000.0
2008-11-28 00:50:00,95.42,95.44,95.41,95.43,4800000.0
2008-11-28 00:51:00,95.35,95.35,95.35,95.35,4800000.0
2008-11-28 00:52:00,95.345,95.345,95.345,95.345,2400000.0
2008-11-28 00:53:00,95.43,95.44,95.43,95.43,27200000.0
2008-11-28 00:54:00,95.34,95.34,95.31,95.31,27200000.0
2008-11-28 00:55:00,95.325,95.325,95.325,95.325,8000000.0
2008-11-28 00:56:00,95.325,95.33,95.325,95.33,3200000.0
2008-11-28 00:57:00,95.33,95.33,95.29,95.305,24800000.0
2008-11-28 00:58:00,95.305,95.305,95.305,95.305,4800000.0
2008-11-28 00:59:00,95.305,95.305,95.305,95.305,4800000.0
2008-11-28 01:00:00,95.305,95.345,95.305,95.345,21200000.0
2008-11-28 01:01:00,95.335,95.355,95.335,95.355,39200000.0
2008-11-28 01:02:00,95.345,95.345,95.335,95.345,30400000.0
2008-11-28 01:03:00,95.36,95.43,95.36,95.42,90400000.0
2008-11-28 01:04:00,95.435,95.445,95.405,95.405,95400000.0
2008-11-28 01:05:00,95.405,95.41,95.395,95.405,57400000.0
2008-11-28 01:06:00,95.395,95.405,95.39,95.395,44000000.0
2008-11-28 01:07:00,95.395,95.41,95.395,95.395,42300000.0
2008-11-28 01:08:00,95.395,95.4,95.39,95.4,8200000.0
2008-11-28 01:09:00,95.4,95.42,95.395,95.42,27200000.0
2008-11-28 01:10:00,95.42,95.42,95.395,95.405,40400000.0
2008-11-28 01:11:00,95.395,95.42,95.395,95.42,36200000.0
2008-11-28 01:12:00,95.425,95.44,95.42,95.44,101200000.0
2008-11-28 01:13:00,95.44,95.455,95.42,95.44,118400000.0
2008-11-28 01:14:00,95.43,95.43,95.39,95.39,74400000.0
2008-11-28 01:15:00,95.4,95.43,95.4,95.42,83400000.0
2008-11-28 01:16:00,95.42,95.43,95.41,95.43,22000000.0
2008-11-28 01:17:00,95.43,95.44,95.4,95.43,50200000.0
2008-11-28 01:18:00,95.43,95.445,95.43,95.435,152000001.0
2008-11-28 01:19:00,95.435,95.435,95.41,95.42,104200000.0
2008-11-28 01:20:00,95.42,95.425,95.42,95.425,6400000.0
2008-11-28 01:21:00,95.42,95.42,95.41,95.41,36000000.0
2008-11-28 01:22:00,95.42,95.42,95.41,95.41,12400000.0
2008-11-28 01:23:00,95.42,95.42,95.41,95.415,34400000.0
2008-11-28 01:24:00,95.405,95.42,95.395,95.395,138500000.0
2008-11-28 01:25:00,95.4,95.405,95.4,95.405,15000000.0
2008-11-28 01:26:00,95.41,95.41,95.41,95.41,5800000.0
2008-11-28 01:27:00,95.405,95.41,95.395,95.395,39600000.0
2008-11-28 01:28:00,95.395,95.41,95.395,95.41,205800000.0
2008-11-28 01:29:00,95.41,95.41,95.395,95.395,59600000.0
2008-11-28 01:30:00,95.38,95.4,95.32,95.4,93200000.0
2008-11-28 01:31:00,95.405,95.41,95.405,95.41,19600000.0
2008-11-28 01:32:00,95.405,95.405,95.405,95.405,8200000.0
2008-11-28 01:33:00,95.405,95.41,95.395,95.405,125400000.0
2008-11-28 01:34:00,95.405,95.42,95.405,95.405,40400000.0
2008-11-28 01:35:00,95.4,95.4,95.4,95.4,5200000.0
2008-11-28 01:36:00,95.37,95.37,95.35,95.36,223200000.0
2008-11-28 01:37:00,95.395,95.46,95.395,95.4,223200000.0
2008-11-28 01:38:00,95.395,95.41,95.395,95.405,29400000.0
2008-11-28 01:39:00,95.41,95.42,95.405,95.415,98000000.0
2008-11-28 01:40:00,95.42,95.42,95.405,95.405,15600000.0
2008-11-28 01:41:00,95.415,95.42,95.415,95.42,21400000.0
2008-11-28 01:42:00,95.415,95.42,95.41,95.42,181800000.0
2008-11-28 01:43:00,95.42,95.43,95.405,95.42,66800000.0
2008-11-28 01:44:00,95.42,95.425,95.39,95.41,135100000.0
2008-11-28 01:45:00,95.41,95.42,95.41,95.42,20600000.0
2008-11-28 01:46:00,95.42,95.425,95.42,95.425,7200000.0
2008-11-28 01:47:00,95.43,95.43,95.425,95.425,16400000.0
2008-11-28 01:48:00,95.425,95.425,95.42,95.42,14000000.0
2008-11-28 01:49:00,95.425,95.425,95.42,95.42,18200000.0
2008-11-28 01:50:00,95.43,95.43,95.42,95.43,109600000.0
2008-11-28 01:51:00,95.43,95.44,95.43,95.43,66200000.0
2008-11-28 01:52:00,95.42,95.45,95.4,95.44,7200000.0
2008-11-28 01:53:00,95.43,95.43,95.43,95.43,7200000.0
2008-11-28 01:54:00,95.5,95.51,95.46,95.5,18200000.0
2008-11-28 01:55:00,95.43,95.44,95.43,95.44,18200000.0
2008-11-28 01:56:00,95.43,95.445,95.43,95.435,30600000.0
2008-11-28 01:57:00,95.43,95.435,95.42,95.435,63800000.0
2008-11-28 01:58:00,95.44,95.445,95.44,95.445,20400000.0
2008-11-28 01:59:00,95.435,95.44,95.435,95.44,137600000.0
2008-11-28 02:00:00,95.44,95.445,95.385,95.395,478400000.0
2008-11-28 02:01:00,95.4,95.405,95.385,95.405,89400000.0
2008-11-28 02:02:00,95.41,95.46,95.41,95.455,105300000.0
2008-11-28 02:03:00,95.45,95.455,95.45,95.455,20000000.0
2008-11-28 02:04:00,95.46,95.47,95.46,95.47,25600000.0
2008-11-28 02:05:00,95.465,95.47,95.445,95.45,117800000.0
2008-11-28 02:06:00,95.435,95.44,95.435,95.44,24000000.0
2008-11-28 02:07:00,95.445,95.475,95.445,95.475,63500000.0
2008-11-28 02:08:00,95.475,95.48,95.43,95.43,166030000.0
2008-11-28 02:09:00,95.43,95.45,95.425,95.425,86200000.0
2008-11-28 02:10:00,95.425,95.435,95.4,95.415,143100000.0
2008-11-28 02:11:00,95.42,95.43,95.395,95.425,129500000.0
2008-11-28 02:12:00,95.43,95.44,95.39,95.39,171900000.0
2008-11-28 02:13:00,95.4,95.415,95.37,95.41,197430000.0
2008-11-28 02:14:00,95.41,95.41,95.395,95.4,61800000.0
2008-11-28 02:15:00,95.4,95.4,95.375,95.38,170200000.0
2008-11-28 02:16:00,95.38,95.38,95.36,95.38,115600000.0
2008-11-28 02:17:00,95.39,95.39,95.35,95.365,197800000.0
2008-11-28 02:18:00,95.365,95.38,95.365,95.365,59800000.0
2008-11-28 02:19:00,95.365,95.42,95.35,95.415,238800000.0
2008-11-28 02:20:00,95.41,95.415,95.4,95.415,96600000.0
2008-11-28 02:21:00,95.42,95.42,95.415,95.415,29400000.0
2008-11-28 02:22:00,95.41,95.415,95.41,95.415,20000000.0
2008-11-28 02:23:00,95.41,95.41,95.345,95.39,337200000.0
2008-11-28 02:24:00,95.38,95.38,95.365,95.365,116500000.0
2008-11-28 02:25:00,95.365,95.375,95.365,95.375,56200000.0
2008-11-28 02:26:00,95.38,95.415,95.38,95.395,256700000.0
2008-11-28 02:27:00,95.395,95.395,95.365,95.38,326100000.0
2008-11-28 02:28:00,95.38,95.38,95.365,95.365,72400000.0
2008-11-28 02:29:00,95.365,95.37,95.365,95.365,124000000.0
2008-11-28 02:30:00,95.38,95.41,95.38,95.38,220030000.0
2008-11-28 02:31:00,95.38,95.39,95.325,95.355,360800000.0
2008-11-28 02:32:00,95.355,95.355,95.35,95.355,22200000.0
2008-11-28 02:33:00,95.355,95.405,95.355,95.385,135400000.0
2008-11-28 02:34:00,95.385,95.39,95.375,95.375,143600000.0
2008-11-28 02:35:00,95.365,95.38,95.355,95.365,236200000.0
2008-11-28 02:36:00,95.365,95.37,95.355,95.365,173400000.0
2008-11-28 02:37:00,95.365,95.385,95.355,95.375,159100000.0
2008-11-28 02:38:00,95.375,95.405,95.375,95.385,152400000.0
2008-11-28 02:39:00,95.385,95.395,95.385,95.395,139200000.0
2008-11-28 02:40:00,95.385,95.395,95.375,95.375,141600000.0
2008-11-28 02:41:00,95.375,95.395,95.375,95.39,166000000.0
2008-11-28 02:42:00,95.385,95.39,95.375,95.39,114200000.0
2008-11-28 02:43:00,95.385,95.405,95.385,95.395,129800000.0
2008-11-28 02:44:00,95.395,95.45,95.395,95.445,236400000.0
2008-11-28 02:45:00,95.445,95.45,95.445,95.445,62800000.0
2008-11-28 02:46:00,95.44,95.45,95.355,95.37,481800000.0
2008-11-28 02:47:00,95.37,95.39,95.345,95.375,176200000.0
2008-11-28 02:48:00,95.38,95.4,95.38,95.4,101800000.0
2008-11-28 02:49:00,95.4,95.4,95.385,95.4,155800000.0
2008-11-28 02:50:00,95.4,95.4,95.385,95.39,84000000.0
2008-11-28 02:51:00,95.39,95.43,95.385,95.41,619799998.0
2008-11-28 02:52:00,95.405,95.45,95.395,95.44,542200000.0
2008-11-28 02:53:00,95.435,95.51,95.435,95.495,405760000.0
2008-11-28 02:54:00,95.495,95.52,95.455,95.505,521500000.0
2008-11-28 02:55:00,95.525,95.545,95.475,95.49,479000000.0
2008-11-28 02:56:00,95.495,95.5,95.465,95.5,401800000.0
2008-11-28 02:57:00,95.495,95.5,95.48,95.49,252000000.0
2008-11-28 02:58:00,95.5,95.5,95.485,95.495,66580000.0
2008-11-28 02:59:00,95.49,95.49,95.475,95.485,271000000.0
2008-11-28 03:00:00,95.485,95.505,95.485,95.5,434999999.0
2008-11-28 03:01:00,95.51,95.52,95.495,95.5,403099999.0
2008-11-28 03:02:00,95.495,95.5,95.475,95.475,145200000.0
2008-11-28 03:03:00,95.48,95.48,95.465,95.48,93800000.0
2008-11-28 03:04:00,95.48,95.5,95.465,95.5,253200000.0
2008-11-28 03:05:00,95.48,95.5,95.48,95.5,218800000.0
2008-11-28 03:06:00,95.495,95.5,95.485,95.5,254600000.0
2008-11-28 03:07:00,95.49,95.5,95.475,95.475,324800000.0
2008-11-28 03:08:00,95.475,95.49,95.46,95.485,442000000.0
2008-11-28 03:09:00,95.485,95.51,95.475,95.505,236800000.0
2008-11-28 03:10:00,95.505,95.52,95.495,95.5,544600000.0
2008-11-28 03:11:00,95.5,95.5,95.48,95.49,235400000.0
2008-11-28 03:12:00,95.49,95.5,95.48,95.5,56200000.0
2008-11-28 03:13:00,95.485,95.5,95.485,95.495,335600000.0
2008-11-28 03:14:00,95.5,95.51,95.49,95.5,59200000.0
2008-11-28 03:15:00,95.5,95.5,95.475,95.48,72800000.0
2008-11-28 03:16:00,95.475,95.5,95.475,95.5,262000000.0
2008-11-28 03:17:00,95.5,95.5,95.49,95.495,78800000.0
2008-11-28 03:18:00,95.5,95.51,95.485,95.485,96000000.0
2008-11-28 03:19:00,95.49,95.53,95.485,95.51,303200000.0
2008-11-28 03:20:00,95.51,95.56,95.505,95.53,384700000.0
2008-11-28 03:21:00,95.53,95.54,95.505,95.515,437000000.0
2008-11-28 03:22:00,95.515,95.53,95.505,95.515,566600000.0
2008-11-28 03:23:00,95.515,95.54,95.515,95.53,445600000.0
2008-11-28 03:24:00,95.53,95.54,95.525,95.54,158800000.0
2008-11-28 03:25:00,95.535,95.55,95.535,95.545,134000000.0
2008-11-28 03:26:00,95.56,95.595,95.555,95.59,470900000.0
2008-11-28 03:27:00,95.575,95.6,95.555,95.58,317900000.0
2008-11-28 03:28:00,95.58,95.58,95.515,95.55,240000000.0
2008-11-28 03:29:00,95.545,95.56,95.53,95.54,246200001.0
2008-11-28 03:30:00,95.535,95.56,95.535,95.56,297000000.0
2008-11-28 03:31:00,95.56,95.57,95.545,95.55,266800000.0
2008-11-28 03:32:00,95.56,95.56,95.545,95.55,158400000.0
2008-11-28 03:33:00,95.545,95.57,95.545,95.57,127200000.0
2008-11-28 03:34:00,95.575,95.58,95.565,95.575,202200000.0
2008-11-28 03:35:00,95.575,95.58,95.545,95.545,143200000.0
2008-11-28 03:36:00,95.55,95.55,95.545,95.545,50000000.0
2008-11-28 03:37:00,95.56,95.56,95.55,95.555,148800000.0
2008-11-28 03:38:00,95.555,95.565,95.52,95.525,347600000.0
2008-11-28 03:39:00,95.52,95.54,95.49,95.54,222600000.0
2008-11-28 03:40:00,95.54,95.54,95.51,95.51,135200000.0
2008-11-28 03:41:00,95.51,95.51,95.49,95.495,58800000.0
2008-11-28 03:42:00,95.495,95.505,95.48,95.485,235600000.0
2008-11-28 03:43:00,95.49,95.49,95.45,95.47,177600000.0
2008-11-28 03:44:00,95.465,95.47,95.45,95.455,157800000.0
2008-11-28 03:45:00,95.46,95.47,95.45,95.455,82400000.0
2008-11-28 03:46:00,95.455,95.465,95.455,95.455,106800000.0
2008-11-28 03:47:00,95.455,95.455,95.435,95.435,76800000.0
2008-11-28 03:48:00,95.43,95.46,95.43,95.46,125600000.0
2008-11-28 03:49:00,95.46,95.465,95.455,95.455,97600000.0
2008-11-28 03:50:00,95.45,95.455,95.43,95.435,155200000.0
2008-11-28 03:51:00,95.435,95.465,95.43,95.45,140800000.0
2008-11-28 03:52:00,95.45,95.45,95.415,95.44,267200000.0
2008-11-28 03:53:00,95.44,95.45,95.435,95.445,97600000.0
2008-11-28 03:54:00,95.45,95.45,95.435,95.435,38000000.0
2008-11-28 03:55:00,95.435,95.455,95.425,95.425,142300000.0
2008-11-28 03:56:00,95.425,95.465,95.415,95.425,199200000.0
2008-11-28 03:57:00,95.42,95.435,95.42,95.435,71600000.0
2008-11-28 03:58:00,95.435,95.47,95.435,95.47,206800000.0
2008-11-28 03:59:00,95.47,95.48,95.465,95.465,107800000.0
2008-11-28 04:00:00,95.47,95.475,95.465,95.465,76600000.0
2008-11-28 04:01:00,95.47,95.48,95.465,95.47,51000000.0
2008-11-28 04:02:00,95.465,95.47,95.465,95.47,12200000.0
2008-11-28 04:03:00,95.455,95.455,95.415,95.435,97000000.0
2008-11-28 04:04:00,95.43,95.45,95.43,95.43,91400000.0
2008-11-28 04:05:00,95.43,95.43,95.415,95.42,54200000.0
2008-11-28 04:06:00,95.405,95.405,95.39,95.4,139400001.0
2008-11-28 04:07:00,95.4,95.41,95.395,95.395,172600000.0
2008-11-28 04:08:00,95.395,95.405,95.395,95.395,35200000.0
2008-11-28 04:09:00,95.39,95.395,95.39,95.395,22400000.0
2008-11-28 04:10:00,95.39,95.4,95.39,95.395,9600000.0
2008-11-28 04:11:00,95.4,95.4,95.39,95.395,21600000.0
2008-11-28 04:12:00,95.39,95.395,95.37,95.385,175900000.0
2008-11-28 04:13:00,95.39,95.39,95.385,95.385,43200000.0
2008-11-28 04:14:00,95.385,95.385,95.35,95.365,158400000.0
2008-11-28 04:15:00,95.375,95.39,95.365,95.385,65000000.0
2008-11-28 04:16:00,95.38,95.38,95.38,95.38,10800000.0
2008-11-28 04:17:00,95.38,95.385,95.37,95.375,40000000.0
2008-11-28 04:18:00,95.37,95.375,95.355,95.37,63900000.0
2008-11-28 04:19:00,95.37,95.38,95.355,95.36,119600000.0
2008-11-28 04:20:00,95.37,95.375,95.355,95.365,149200000.0
2008-11-28 04:21:00,95.365,95.375,95.365,95.365,76200000.0
2008-11-28 04:22:00,95.365,95.37,95.365,95.37,40000000.0
2008-11-28 04:23:00,95.375,95.375,95.375,95.375,90800000.0
2008-11-28 04:24:00,95.375,95.38,95.365,95.37,279600000.0
2008-11-28 04:25:00,95.365,95.37,95.365,95.365,29600000.0
2008-11-28 04:26:00,95.375,95.39,95.365,95.39,233300000.0
2008-11-28 04:27:00,95.385,95.395,95.355,95.375,237800000.0
2008-11-28 04:28:00,95.37,95.385,95.37,95.385,66800000.0
2008-11-28 04:29:00,95.37,95.385,95.34,95.34,242600000.0
2008-11-28 04:30:00,95.34,95.355,95.34,95.35,183600000.0
2008-11-28 04:31:00,95.35,95.365,95.34,95.36,191100000.0
2008-11-28 04:32:00,95.36,95.38,95.36,95.37,43800000.0
2008-11-28 04:33:00,95.37,95.375,95.365,95.375,37600000.0
2008-11-28 04:34:00,95.37,95.38,95.36,95.36,96400000.0
2008-11-28 04:35:00,95.36,95.36,95.34,95.345,97000000.0
2008-11-28 04:36:00,95.355,95.355,95.295,95.295,400600000.0
2008-11-28 04:37:00,95.295,95.315,95.285,95.29,374400000.0
2008-11-28 04:38:00,95.29,95.29,95.245,95.25,110600000.0
2008-11-28 04:39:00,95.255,95.26,95.245,95.25,188400000.0
2008-11-28 04:40:00,95.255,95.26,95.245,95.25,118600000.0
2008-11-28 04:41:00,95.255,95.26,95.235,95.245,95200000.0
2008-11-28 04:42:00,95.245,95.245,95.215,95.225,85200000.0
2008-11-28 04:43:00,95.225,95.25,95.225,95.225,120600000.0
2008-11-28 04:44:00,95.23,95.23,95.22,95.225,124800000.0
2008-11-28 04:45:00,95.23,95.23,95.165,95.205,472300000.0
2008-11-28 04:46:00,95.205,95.215,95.15,95.205,658200000.0
2008-11-28 04:47:00,95.205,95.215,95.195,95.205,256400000.0
2008-11-28 04:48:00,95.205,95.24,95.195,95.235,278600000.0
2008-11-28 04:49:00,95.225,95.26,95.225,95.245,347800000.0
2008-11-28 04:50:00,95.235,95.25,95.235,95.245,288799999.0
2008-11-28 04:51:00,95.245,95.255,95.245,95.25,114000000.0
2008-11-28 04:52:00,95.255,95.275,95.255,95.275,37800000.0
2008-11-28 04:53:00,95.27,95.27,95.26,95.27,141400000.0
2008-11-28 04:54:00,95.27,95.28,95.26,95.28,114000000.0
2008-11-28 04:55:00,95.27,95.27,95.25,95.255,102100000.0
2008-11-28 04:56:00,95.25,95.25,95.235,95.245,181000000.0
2008-11-28 04:57:00,95.245,95.25,95.21,95.22,263200000.0
2008-11-28 04:58:00,95.21,95.22,95.205,95.205,132200000.0
2008-11-28 04:59:00,95.21,95.225,95.205,95.225,87600000.0
2008-11-28 05:00:00,95.23,95.265,95.23,95.265,111700000.0
2008-11-28 05:01:00,95.26,95.265,95.25,95.26,54800000.0
2008-11-28 05:02:00,95.255,95.26,95.22,95.22,64000000.0
2008-11-28 05:03:00,95.22,95.255,95.22,95.24,50600000.0
2008-11-28 05:04:00,95.245,95.255,95.24,95.255,30600000.0
2008-11-28 05:05:00,95.26,95.27,95.26,95.265,15600000.0
2008-11-28 05:06:00,95.26,95.26,95.23,95.25,60800000.0
2008-11-28 05:07:00,95.26,95.265,95.255,95.26,29000000.0
2008-11-28 05:08:00,95.26,95.27,95.25,95.255,85200000.0
2008-11-28 05:09:00,95.26,95.26,95.255,95.255,5000000.0
2008-11-28 05:10:00,95.27,95.27,95.26,95.27,23800000.0
2008-11-28 05:11:00,95.255,95.255,95.25,95.25,23800000.0
2008-11-28 05:12:00,95.255,95.275,95.25,95.275,151800000.0
2008-11-28 05:13:00,95.275,95.28,95.27,95.28,202500000.0
2008-11-28 05:14:00,95.28,95.29,95.28,95.29,14400000.0
2008-11-28 05:15:00,95.29,95.31,95.29,95.295,61200000.0
2008-11-28 05:16:00,95.295,95.31,95.295,95.3,74200000.0
2008-11-28 05:17:00,95.295,95.31,95.285,95.29,121600000.0
2008-11-28 05:18:00,95.29,95.29,95.28,95.28,11200000.0
2008-11-28 05:19:00,95.285,95.29,95.255,95.255,142400000.0
2008-11-28 05:20:00,95.28,95.28,95.27,95.27,39800000.0
2008-11-28 05:21:00,95.25,95.26,95.25,95.26,39800000.0
2008-11-28 05:22:00,95.265,95.27,95.255,95.26,51200000.0
2008-11-28 05:23:00,95.26,95.275,95.25,95.275,126400000.0
2008-11-28 05:24:00,95.275,95.275,95.265,95.265,72000000.0
2008-11-28 05:25:00,95.265,95.275,95.265,95.27,32800000.0
2008-11-28 05:26:00,95.27,95.27,95.255,95.265,66400000.0
2008-11-28 05:27:00,95.26,95.27,95.26,95.27,18200000.0
2008-11-28 05:28:00,95.27,95.27,95.255,95.255,31600000.0
2008-11-28 05:29:00,95.255,95.265,95.235,95.245,253199999.0
2008-11-28 05:30:00,95.25,95.25,95.225,95.245,183600000.0
2008-11-28 05:31:00,95.235,95.26,95.235,95.26,168400000.0
2008-11-28 05:32:00,95.26,95.275,95.235,95.24,132000000.0
2008-11-28 05:33:00,95.245,95.245,95.225,95.235,84000000.0
2008-11-28 05:34:00,95.23,95.24,95.23,95.23,31200000.0
2008-11-28 05:35:00,95.23,95.23,95.22,95.23,42200000.0
2008-11-28 05:36:00,95.23,95.24,95.23,95.24,38800000.0
2008-11-28 05:37:00,95.24,95.265,95.24,95.265,29800000.0
2008-11-28 05:38:00,95.26,95.26,95.235,95.245,217000000.0
2008-11-28 05:39:00,95.24,95.27,95.24,95.265,280900000.0
2008-11-28 05:40:00,95.26,95.275,95.26,95.275,116800000.0
2008-11-28 05:41:00,95.28,95.3,95.28,95.295,145800000.0
2008-11-28 05:42:00,95.29,95.32,95.29,95.305,268700000.0
2008-11-28 05:43:00,95.305,95.305,95.265,95.265,238000000.0
2008-11-28 05:44:00,95.275,95.29,95.255,95.255,181000000.0
2008-11-28 05:45:00,95.27,95.29,95.26,95.275,287200000.0
2008-11-28 05:46:00,95.27,95.285,95.27,95.275,64800000.0
2008-11-28 05:47:00,95.29,95.29,95.275,95.285,126400000.0
2008-11-28 05:48:00,95.29,95.29,95.285,95.285,53600000.0
2008-11-28 05:49:00,95.285,95.295,95.275,95.275,185400000.0
2008-11-28 05:50:00,95.275,95.275,95.275,95.275,76000000.0
2008-11-28 05:51:00,95.27,95.3,95.27,95.295,132000000.0
2008-11-28 05:52:00,95.3,95.31,95.28,95.3,120800000.0
2008-11-28 05:53:00,95.295,95.295,95.28,95.28,41200000.0
2008-11-28 05:54:00,95.28,95.295,95.28,95.29,36000000.0
2008-11-28 05:55:00,95.29,95.3,95.29,95.295,21600000.0
2008-11-28 05:56:00,95.29,95.29,95.29,95.29,4800000.0
2008-11-28 05:57:00,95.29,95.295,95.28,95.28,28400000.0
2008-11-28 05:58:00,95.28,95.295,95.275,95.28,73600000.0
2008-11-28 05:59:00,95.285,95.285,95.275,95.275,30400000.0
2008-11-28 06:00:00,95.275,95.275,95.255,95.265,168800000.0
2008-11-28 06:01:00,95.265,95.28,95.26,95.275,120800000.0
2008-11-28 06:02:00,95.27,95.275,95.26,95.27,172600000.0
2008-11-28 06:03:00,95.27,95.27,95.27,95.27,9600000.0
2008-11-28 06:04:00,95.27,95.27,95.27,95.27,4800000.0
2008-11-28 06:05:00,95.27,95.29,95.265,95.27,219800000.0
2008-11-28 06:06:00,95.27,95.27,95.265,95.27,41400000.0
2008-11-28 06:07:00,95.265,95.275,95.26,95.275,167000000.0
2008-11-28 06:08:00,95.275,95.285,95.275,95.275,61400000.0
2008-11-28 06:09:00,95.275,95.275,95.265,95.265,50000000.0
2008-11-28 06:10:00,95.275,95.275,95.265,95.265,147400000.0
2008-11-28 06:11:00,95.275,95.28,95.275,95.28,42400000.0
2008-11-28 06:12:00,95.275,95.275,95.27,95.275,32800000.0
2008-11-28 06:13:00,95.275,95.285,95.27,95.285,40400000.0
2008-11-28 06:14:00,95.285,95.285,95.27,95.275,176800000.0
2008-11-28 06:15:00,95.275,95.285,95.275,95.275,71200000.0
2008-11-28 06:16:00,95.28,95.28,95.27,95.27,46000000.0
2008-11-28 06:17:00,95.275,95.28,95.275,95.275,120800000.0
2008-11-28 06:18:00,95.28,95.285,95.27,95.275,121600000.0
2008-11-28 06:19:00,95.275,95.275,95.27,95.275,30400000.0
2008-11-28 06:20:00,95.28,95.285,95.275,95.275,89600000.0
2008-11-28 06:21:00,95.275,95.275,95.275,95.275,7200000.0
2008-11-28 06:22:00,95.27,95.275,95.26,95.265,153400000.0
2008-11-28 06:23:00,95.265,95.265,95.25,95.255,170600000.0
2008-11-28 06:24:00,95.265,95.27,95.265,95.265,29600000.0
2008-11-28 06:25:00,95.265,95.265,95.265,95.265,2600000.0
2008-11-28 06:26:00,95.265,95.28,95.265,95.275,43400000.0
2008-11-28 06:27:00,95.27,95.27,95.265,95.265,46400000.0
2008-11-28 06:28:00,95.275,95.275,95.265,95.265,18400000.0
2008-11-28 06:29:00,95.265,95.28,95.26,95.265,155800000.0
2008-11-28 06:30:00,95.265,95.275,95.26,95.265,132000000.0
2008-11-28 06:31:00,95.27,95.27,95.235,95.24,90700000.0
2008-11-28 06:32:00,95.25,95.27,95.24,95.25,183700000.0
2008-11-28 06:33:00,95.255,95.27,95.245,95.26,176700000.0
2008-11-28 06:34:00,95.26,95.275,95.25,95.255,116800000.0
2008-11-28 06:35:00,95.255,95.265,95.255,95.265,72800000.0
2008-11-28 06:36:00,95.265,95.265,95.25,95.265,132800000.0
2008-11-28 06:37:00,95.255,95.265,95.245,95.245,80800000.0
2008-11-28 06:38:00,95.24,95.26,95.24,95.26,23200000.0
2008-11-28 06:39:00,95.26,95.26,95.26,95.26,7200000.0
2008-11-28 06:40:00,95.265,95.265,95.26,95.26,19200000.0
2008-11-28 06:41:00,95.28,95.28,95.25,95.26,71000000.0
2008-11-28 06:42:00,95.27,95.29,95.26,95.29,71000000.0
2008-11-28 06:43:00,95.26,95.275,95.25,95.26,71000000.0
2008-11-28 06:44:00,95.26,95.265,95.26,95.265,9800000.0
2008-11-28 06:45:00,95.265,95.265,95.245,95.255,227800000.0
2008-11-28 06:46:00,95.25,95.26,95.24,95.255,190800000.0
2008-11-28 06:47:00,95.25,95.265,95.245,95.245,208800000.0
2008-11-28 06:48:00,95.245,95.26,95.235,95.245,309200000.0
2008-11-28 06:49:00,95.25,95.255,95.225,95.225,110800000.0
2008-11-28 06:50:00,95.225,95.23,95.215,95.215,59800000.0
2008-11-28 06:51:00,95.215,95.215,95.21,95.21,44600000.0
2008-11-28 06:52:00,95.21,95.21,95.185,95.21,178200000.0
2008-11-28 06:53:00,95.21,95.22,95.195,95.215,235800000.0
2008-11-28 06:54:00,95.215,95.225,95.205,95.22,184600000.0
2008-11-28 06:55:00,95.22,95.23,95.215,95.23,52800000.0
2008-11-28 06:56:00,95.23,95.23,95.215,95.22,163200000.0
2008-11-28 06:57:00,95.22,95.23,95.22,95.23,61400000.0
2008-11-28 06:58:00,95.225,95.235,95.22,95.225,58100000.0
2008-11-28 06:59:00,95.225,95.235,95.22,95.235,82400000.0
2008-11-28 07:00:00,95.235,95.24,95.21,95.235,133000000.0
2008-11-28 07:01:00,95.235,95.235,95.225,95.235,23200000.0
2008-11-28 07:02:00,95.235,95.24,95.225,95.235,38400000.0
2008-11-28 07:03:00,95.235,95.24,95.23,95.24,61600000.0
2008-11-28 07:04:00,95.235,95.24,95.205,95.22,117800000.0
2008-11-28 07:05:00,95.22,95.225,95.21,95.225,90400000.0
2008-11-28 07:06:00,95.235,95.245,95.225,95.225,126000000.0
2008-11-28 07:07:00,95.225,95.25,95.225,95.245,79000000.0
2008-11-28 07:08:00,95.245,95.245,95.235,95.235,13000000.0
2008-11-28 07:09:00,95.235,95.265,95.235,95.26,157800000.0
2008-11-28 07:10:00,95.26,95.28,95.235,95.245,366800000.0
2008-11-28 07:11:00,95.245,95.26,95.235,95.26,287000000.0
2008-11-28 07:12:00,95.26,95.265,95.25,95.265,156400000.0
2008-11-28 07:13:00,95.265,95.265,95.235,95.235,132400000.0
2008-11-28 07:14:00,95.23,95.24,95.22,95.235,204300000.0
2008-11-28 07:15:00,95.24,95.24,95.2,95.22,128600000.0
2008-11-28 07:16:00,95.205,95.23,95.205,95.215,71400000.0
2008-11-28 07:17:00,95.22,95.235,95.215,95.235,44200000.0
2008-11-28 07:18:00,95.23,95.24,95.23,95.23,84000000.0
2008-11-28 07:19:00,95.23,95.24,95.225,95.235,43400000.0
2008-11-28 07:20:00,95.235,95.245,95.235,95.245,80200000.0
2008-11-28 07:21:00,95.255,95.27,95.255,95.26,129600000.0
2008-11-28 07:22:00,95.27,95.275,95.26,95.26,44000000.0
2008-11-28 07:23:00,95.26,95.27,95.26,95.27,70400000.0
2008-11-28 07:24:00,95.27,95.28,95.27,95.27,21800000.0
2008-11-28 07:25:00,95.28,95.28,95.26,95.27,98200000.0
2008-11-28 07:26:00,95.29,95.3,95.28,95.28,85300000.0
2008-11-28 07:27:00,95.28,95.285,95.28,95.285,33600000.0
2008-11-28 07:28:00,95.285,95.285,95.255,95.26,216200000.0
2008-11-28 07:29:00,95.26,95.26,95.25,95.255,124200000.0
2008-11-28 07:30:00,95.25,95.265,95.25,95.265,110200000.0
2008-11-28 07:31:00,95.275,95.275,95.265,95.265,380800000.0
2008-11-28 07:32:00,95.265,95.28,95.265,95.275,408800000.0
2008-11-28 07:33:00,95.275,95.29,95.275,95.275,286000000.0
2008-11-28 07:34:00,95.285,95.305,95.275,95.29,116400000.0
2008-11-28 07:35:00,95.29,95.305,95.29,95.29,171200000.0
2008-11-28 07:36:00,95.285,95.29,95.28,95.29,69400000.0
2008-11-28 07:37:00,95.285,95.285,95.275,95.28,56200000.0
2008-11-28 07:38:00,95.285,95.31,95.275,95.3,203100000.0
2008-11-28 07:39:00,95.305,95.325,95.3,95.305,158000000.0
2008-11-28 07:40:00,95.305,95.31,95.285,95.29,372500000.0
2008-11-28 07:41:00,95.29,95.29,95.25,95.265,301100000.0
2008-11-28 07:42:00,95.265,95.285,95.26,95.285,181600000.0
2008-11-28 07:43:00,95.285,95.305,95.275,95.285,225400000.0
2008-11-28 07:44:00,95.29,95.3,95.285,95.3,104800000.0
2008-11-28 07:45:00,95.295,95.295,95.29,95.29,12000000.0
2008-11-28 07:46:00,95.29,95.29,95.285,95.285,87000000.0
2008-11-28 07:47:00,95.295,95.3,95.285,95.285,41800000.0
2008-11-28 07:48:00,95.295,95.3,95.27,95.27,172000000.0
2008-11-28 07:49:00,95.275,95.285,95.27,95.28,72000000.0
2008-11-28 07:50:00,95.28,95.285,95.28,95.285,39000000.0
2008-11-28 07:51:00,95.28,95.28,95.26,95.26,91400000.0
2008-11-28 07:52:00,95.27,95.275,95.265,95.275,65800000.0
2008-11-28 07:53:00,95.275,95.275,95.265,95.265,102000000.0
2008-11-28 07:54:00,95.265,95.27,95.26,95.265,35400000.0
2008-11-28 07:55:00,95.275,95.275,95.265,95.265,46000000.0
2008-11-28 07:56:00,95.27,95.285,95.27,95.28,31400000.0
2008-11-28 07:57:00,95.285,95.29,95.285,95.29,38400000.0
2008-11-28 07:58:00,95.29,95.29,95.285,95.285,78400000.0
2008-11-28 07:59:00,95.29,95.32,95.29,95.31,207000000.0
2008-11-28 08:00:00,95.31,95.33,95.29,95.3,298600000.0
2008-11-28 08:01:00,95.295,95.3,95.28,95.3,70600000.0
2008-11-28 08:02:00,95.305,95.325,95.3,95.32,81800000.0
2008-11-28 08:03:00,95.315,95.325,95.305,95.31,181000000.0
2008-11-28 08:04:00,95.31,95.31,95.3,95.305,62200000.0
2008-11-28 08:05:00,95.31,95.34,95.305,95.325,341500002.0
2008-11-28 08:06:00,95.33,95.34,95.315,95.315,375600001.0
2008-11-28 08:07:00,95.32,95.33,95.31,95.32,292800000.0
2008-11-28 08:08:00,95.32,95.34,95.3,95.31,313900000.0
2008-11-28 08:09:00,95.31,95.325,95.305,95.31,247200000.0
2008-11-28 08:10:00,95.31,95.325,95.31,95.325,121200000.0
2008-11-28 08:11:00,95.33,95.33,95.315,95.33,75600000.0
2008-11-28 08:12:00,95.325,95.33,95.31,95.33,72200000.0
2008-11-28 08:13:00,95.325,95.35,95.325,95.34,111600000.0
2008-11-28 08:14:00,95.34,95.34,95.33,95.33,43500000.0
2008-11-28 08:15:00,95.325,95.33,95.31,95.31,194700000.0
2008-11-28 08:16:00,95.31,95.335,95.305,95.32,306500000.0
2008-11-28 08:17:00,95.32,95.33,95.31,95.32,168000000.0
2008-11-28 08:18:00,95.315,95.35,95.305,95.34,113400000.0
2008-11-28 08:19:00,95.34,95.36,95.335,95.35,350300000.0
2008-11-28 08:20:00,95.35,95.375,95.345,95.37,277600000.0
2008-11-28 08:21:00,95.37,95.37,95.335,95.335,395999999.0
2008-11-28 08:22:00,95.335,95.355,95.335,95.355,328600000.0
2008-11-28 08:23:00,95.355,95.355,95.345,95.345,89400000.0
2008-11-28 08:24:00,95.34,95.35,95.315,95.345,336400000.0
2008-11-28 08:25:00,95.23,95.29,95.23,95.28,77200000.0
2008-11-28 08:26:00,95.345,95.35,95.335,95.345,77200000.0
2008-11-28 08:27:00,95.35,95.36,95.345,95.35,216800001.0
2008-11-28 08:28:00,95.345,95.35,95.305,95.32,373200000.0
2008-11-28 08:29:00,95.32,95.37,95.3,95.355,539299997.0
2008-11-28 08:30:00,95.355,95.365,95.35,95.36,159599999.0
2008-11-28 08:31:00,95.36,95.365,95.36,95.365,4800000.0
2008-11-28 08:32:00,95.365,95.365,95.355,95.365,51199999.0
2008-11-28 08:33:00,95.36,95.36,95.355,95.355,103999999.0
2008-11-28 08:34:00,95.36,95.36,95.35,95.35,79600000.0
2008-11-28 08:35:00,95.35,95.355,95.35,95.35,12000000.0
2008-11-28 08:36:00,95.35,95.35,95.325,95.335,136800000.0
2008-11-28 08:37:00,95.26,95.27,95.26,95.27,163200000.0
2008-11-28 08:38:00,95.33,95.33,95.31,95.31,163200000.0
2008-11-28 08:39:00,95.315,95.32,95.31,95.32,128400000.0
2008-11-28 08:40:00,95.315,95.315,95.3,95.305,75200000.0
2008-11-28 08:41:00,95.305,95.31,95.29,95.29,133800000.0
2008-11-28 08:42:00,95.29,95.29,95.29,95.29,9800000.0
2008-11-28 08:43:00,95.29,95.29,95.28,95.28,102600000.0
2008-11-28 08:44:00,95.28,95.28,95.27,95.275,48600000.0
2008-11-28 08:45:00,95.28,95.29,95.28,95.29,31200000.0
2008-11-28 08:46:00,95.29,95.3,95.29,95.29,164899998.0
2008-11-28 08:47:00,95.29,95.29,95.285,95.285,29200000.0
2008-11-28 08:48:00,95.285,95.285,95.26,95.27,55800000.0
2008-11-28 08:49:00,95.27,95.27,95.26,95.265,157600001.0
2008-11-28 08:50:00,95.265,95.275,95.265,95.265,121599999.0
2008-11-28 08:51:00,95.27,95.28,95.265,95.28,43400000.0
2008-11-28 08:52:00,95.285,95.285,95.275,95.275,348400002.0
2008-11-28 08:53:00,95.275,95.29,95.275,95.275,89400002.0
2008-11-28 08:54:00,95.28,95.285,95.27,95.275,68300000.0
2008-11-28 08:55:00,95.27,95.28,95.27,95.275,40000000.0
2008-11-28 08:56:00,95.28,95.29,95.265,95.27,173400001.0
2008-11-28 08:57:00,95.27,95.29,95.265,95.275,107200000.0
2008-11-28 08:58:00,95.27,95.28,95.265,95.28,242200000.0
2008-11-28 08:59:00,95.285,95.33,95.28,95.325,297699999.0
2008-11-28 09:00:00,95.325,95.34,95.32,95.32,339599997.0
2008-11-28 09:01:00,95.31,95.32,95.295,95.305,271399997.0
2008-11-28 09:02:00,95.305,95.305,95.3,95.305,69500000.0
2008-11-28 09:03:00,95.31,95.325,95.305,95.31,205700000.0
2008-11-28 09:04:00,95.32,95.32,95.28,95.28,234800001.0
2008-11-28 09:05:00,95.285,95.305,95.285,95.3,220400000.0
2008-11-28 09:06:00,95.3,95.3,95.285,95.285,149000000.0
2008-11-28 09:07:00,95.275,95.305,95.27,95.3,154900000.0
2008-11-28 09:08:00,95.295,95.31,95.29,95.305,227599999.0
2008-11-28 09:09:00,95.305,95.305,95.295,95.305,41900000.0
2008-11-28 09:10:00,95.3,95.31,95.295,95.295,136999999.0
2008-11-28 09:11:00,95.295,95.3,95.28,95.29,195099999.0
2008-11-28 09:12:00,95.28,95.29,95.27,95.28,357799997.0
2008-11-28 09:13:00,95.28,95.28,95.255,95.26,613299992.0
2008-11-28 09:14:00,95.255,95.27,95.25,95.25,669600000.0
2008-11-28 09:15:00,95.25,95.255,95.245,95.255,155600000.0
2008-11-28 09:16:00,95.25,95.31,95.25,95.275,500400000.0
2008-11-28 09:17:00,95.275,95.28,95.24,95.24,300900000.0
2008-11-28 09:18:00,95.24,95.265,95.24,95.265,143800000.0
2008-11-28 09:19:00,95.27,95.27,95.24,95.26,234399999.0
2008-11-28 09:20:00,95.26,95.26,95.255,95.255,107800000.0
2008-11-28 09:21:00,95.255,95.255,95.23,95.245,123000000.0
2008-11-28 09:22:00,95.24,95.245,95.23,95.235,178600000.0
2008-11-28 09:23:00,95.235,95.25,95.235,95.245,105000000.0
2008-11-28 09:24:00,95.245,95.25,95.215,95.24,459000000.0
2008-11-28 09:25:00,95.24,95.29,95.235,95.285,286399999.0
2008-11-28 09:26:00,95.285,95.285,95.25,95.255,115200000.0
2008-11-28 09:27:00,95.26,95.26,95.235,95.26,209600000.0
2008-11-28 09:28:00,95.26,95.265,95.24,95.245,518600000.0
2008-11-28 09:29:00,95.245,95.29,95.245,95.28,265400000.0
2008-11-28 09:30:00,95.275,95.3,95.27,95.27,284999999.0
2008-11-28 09:31:00,95.265,95.265,95.24,95.24,319999998.0
2008-11-28 09:32:00,95.245,95.26,95.245,95.25,91199999.0
2008-11-28 09:33:00,95.25,95.255,95.24,95.255,98999999.0
2008-11-28 09:34:00,95.255,95.27,95.255,95.27,31200000.0
2008-11-28 09:35:00,95.265,95.27,95.265,95.265,138399996.0
2008-11-28 09:36:00,95.27,95.275,95.265,95.275,180399995.0
2008-11-28 09:37:00,95.27,95.275,95.265,95.265,137399997.0
2008-11-28 09:38:00,95.275,95.28,95.275,95.275,81400000.0
2008-11-28 09:39:00,95.275,95.28,95.255,95.255,368600000.0
2008-11-28 09:40:00,95.255,95.26,95.25,95.255,122800000.0
2008-11-28 09:41:00,95.26,95.28,95.255,95.265,373999997.0
2008-11-28 09:42:00,95.255,95.27,95.255,95.26,99800000.0
2008-11-28 09:43:00,95.26,95.28,95.26,95.28,183199999.0
2008-11-28 09:44:00,95.29,95.325,95.29,95.315,292399998.0
2008-11-28 09:45:00,95.315,95.33,95.255,95.26,826800000.0
2008-11-28 09:46:00,95.26,95.3,95.255,95.285,208200001.0
2008-11-28 09:47:00,95.285,95.305,95.255,95.29,378800000.0
2008-11-28 09:48:00,95.295,95.32,95.285,95.3,700700004.0
2008-11-28 09:49:00,95.295,95.32,95.295,95.305,508100000.0
2008-11-28 09:50:00,95.305,95.33,95.305,95.315,520800002.0
2008-11-28 09:51:00,95.315,95.34,95.315,95.315,348900002.0
2008-11-28 09:52:00,95.315,95.325,95.305,95.315,186599999.0
2008-11-28 09:53:00,95.315,95.335,95.315,95.33,547999999.0
2008-11-28 09:54:00,95.325,95.335,95.325,95.33,59700000.0
2008-11-28 09:55:00,95.325,95.34,95.325,95.325,187600000.0
2008-11-28 09:56:00,95.325,95.325,95.315,95.315,19200000.0
2008-11-28 09:57:00,95.315,95.33,95.315,95.325,40000000.0
2008-11-28 09:58:00,95.33,95.33,95.29,95.295,74400000.0
2008-11-28 09:59:00,95.29,95.305,95.29,95.3,149200000.0
2008-11-28 10:00:00,95.305,95.34,95.305,95.305,312800000.0
2008-11-28 10:01:00,95.305,95.32,95.3,95.31,147600000.0
2008-11-28 10:02:00,95.305,95.315,95.3,95.305,95600000.0
2008-11-28 10:03:00,95.305,95.315,95.265,95.305,180600000.0
2008-11-28 10:04:00,95.305,95.31,95.29,95.305,90200000.0
2008-11-28 10:05:00,95.305,95.315,95.275,95.275,121800000.0
2008-11-28 10:06:00,95.28,95.295,95.28,95.285,160400000.0
2008-11-28 10:07:00,95.285,95.29,95.265,95.265,247400000.0
2008-11-28 10:08:00,95.265,95.28,95.24,95.265,377400000.0
2008-11-28 10:09:00,95.27,95.27,95.26,95.27,30200000.0
2008-11-28 10:10:00,95.27,95.305,95.27,95.285,290400000.0
2008-11-28 10:11:00,95.295,95.295,95.285,95.295,73800000.0
2008-11-28 10:12:00,95.29,95.295,95.28,95.29,114200000.0
2008-11-28 10:13:00,95.285,95.305,95.285,95.285,98200000.0
2008-11-28 10:14:00,95.28,95.295,95.275,95.275,130800000.0
2008-11-28 10:15:00,95.28,95.28,95.24,95.26,142700000.0
2008-11-28 10:16:00,95.265,95.27,95.255,95.26,49800000.0
2008-11-28 10:17:00,95.255,95.28,95.255,95.275,181800000.0
2008-11-28 10:18:00,95.275,95.295,95.275,95.29,228000000.0
2008-11-28 10:19:00,95.29,95.31,95.285,95.305,209000001.0
2008-11-28 10:20:00,95.305,95.325,95.305,95.315,99200000.0
2008-11-28 10:21:00,95.315,95.325,95.295,95.305,290200001.0
2008-11-28 10:22:00,95.305,95.305,95.285,95.285,158200000.0
2008-11-28 10:23:00,95.29,95.3,95.285,95.29,95400000.0
2008-11-28 10:24:00,95.295,95.31,95.285,95.3,192200000.0
2008-11-28 10:25:00,95.3,95.3,95.285,95.295,222400000.0
2008-11-28 10:26:00,95.295,95.295,95.295,95.295,4800000.0
2008-11-28 10:27:00,95.29,95.29,95.28,95.29,131200000.0
2008-11-28 10:28:00,95.29,95.3,95.29,95.29,59000000.0
2008-11-28 10:29:00,95.29,95.3,95.29,95.3,138000000.0
2008-11-28 10:30:00,95.29,95.29,95.24,95.26,216400000.0
2008-11-28 10:31:00,95.26,95.29,95.25,95.28,311800000.0
2008-11-28 10:32:00,95.28,95.29,95.275,95.275,65600000.0
2008-11-28 10:33:00,95.28,95.31,95.28,95.3,363000000.0
2008-11-28 10:34:00,95.3,95.31,95.24,95.265,289600000.0
2008-11-28 10:35:00,95.265,95.275,95.24,95.24,349099999.0
2008-11-28 10:36:00,95.24,95.26,95.23,95.23,868099999.0
2008-11-28 10:37:00,95.225,95.225,95.205,95.225,394200000.0
2008-11-28 10:38:00,95.225,95.26,95.225,95.26,376800000.0
2008-11-28 10:39:00,95.26,95.29,95.24,95.25,901000000.0
2008-11-28 10:40:00,95.255,95.26,95.245,95.25,549199998.0
2008-11-28 10:41:00,95.25,95.25,95.205,95.25,772299998.0
2008-11-28 10:42:00,95.255,95.27,95.215,95.225,653799994.0
2008-11-28 10:43:00,95.225,95.23,95.2,95.21,680399999.0
2008-11-28 10:44:00,95.21,95.22,95.19,95.2,474300001.0
2008-11-28 10:45:00,95.19,95.215,95.19,95.2,394600002.0
2008-11-28 10:46:00,95.2,95.225,95.2,95.22,112400000.0
2008-11-28 10:47:00,95.22,95.26,95.22,95.24,219799998.0
2008-11-28 10:48:00,95.235,95.26,95.23,95.26,219699999.0
2008-11-28 10:49:00,95.255,95.29,95.225,95.225,847500002.0
2008-11-28 10:50:00,95.23,95.23,95.215,95.22,314600000.0
2008-11-28 10:51:00,95.22,95.225,95.175,95.175,192200000.0
2008-11-28 10:52:00,95.18,95.225,95.165,95.195,624700001.0
2008-11-28 10:53:00,95.195,95.23,95.195,95.22,444799999.0
2008-11-28 10:54:00,95.225,95.235,95.205,95.22,635000002.0
2008-11-28 10:55:00,95.22,95.255,95.21,95.245,305199999.0
2008-11-28 10:56:00,95.25,95.265,95.245,95.255,255400000.0
2008-11-28 10:57:00,95.26,95.3,95.235,95.235,792299997.0
2008-11-28 10:58:00,95.24,95.275,95.23,95.26,291599999.0
2008-11-28 10:59:00,95.26,95.285,95.26,95.27,203000000.0
2008-11-28 11:00:00,95.28,95.29,95.26,95.26,842800001.0
2008-11-28 11:01:00,95.26,95.26,95.24,95.25,426400001.0
2008-11-28 11:02:00,95.25,95.28,95.25,95.27,382800000.0
2008-11-28 11:03:00,95.275,95.28,95.205,95.24,593700002.0
2008-11-28 11:04:00,95.24,95.245,95.22,95.23,250000000.0
2008-11-28 11:05:00,95.23,95.245,95.225,95.23,351200000.0
2008-11-28 11:06:00,95.23,95.245,95.23,95.245,323200001.0
2008-11-28 11:07:00,95.235,95.27,95.235,95.255,140800000.0
2008-11-28 11:08:00,95.245,95.25,95.225,95.23,150800000.0
2008-11-28 11:09:00,95.23,95.24,95.22,95.23,131300000.0
2008-11-28 11:10:00,95.23,95.26,95.23,95.245,205200000.0
2008-11-28 11:11:00,95.23,95.245,95.225,95.235,151200000.0
2008-11-28 11:12:00,95.235,95.245,95.21,95.245,254400000.0
2008-11-28 11:13:00,95.235,95.25,95.22,95.22,120800000.0
2008-11-28 11:14:00,95.225,95.235,95.2,95.215,480000000.0
2008-11-28 11:15:00,95.215,95.245,95.205,95.22,423200001.0
2008-11-28 11:16:00,95.22,95.235,95.215,95.225,250700000.0
2008-11-28 11:17:00,95.22,95.235,95.22,95.225,179700000.0
2008-11-28 11:18:00,95.225,95.235,95.21,95.215,336900001.0
2008-11-28 11:19:00,95.22,95.25,95.22,95.245,132000001.0
2008-11-28 11:20:00,95.24,95.27,95.24,95.26,212100000.0
2008-11-28 11:21:00,95.255,95.285,95.255,95.26,206400000.0
2008-11-28 11:22:00,95.265,95.285,95.25,95.265,262800001.0
2008-11-28 11:23:00,95.255,95.28,95.255,95.27,224000001.0
2008-11-28 11:24:00,95.275,95.29,95.265,95.275,238000000.0
2008-11-28 11:25:00,95.26,95.29,95.26,95.275,76400000.0
2008-11-28 11:26:00,95.275,95.3,95.275,95.285,176399999.0
2008-11-28 11:27:00,95.275,95.275,95.25,95.26,148400000.0
2008-11-28 11:28:00,95.265,95.28,95.255,95.275,354000003.0
2008-11-28 11:29:00,95.26,95.275,95.255,95.26,234000002.0
2008-11-28 11:30:00,95.265,95.29,95.255,95.26,368000000.0
2008-11-28 11:31:00,95.25,95.29,95.25,95.28,336399999.0
2008-11-28 11:32:00,95.285,95.285,95.285,95.285,16800000.0
2008-11-28 11:33:00,95.285,95.295,95.27,95.28,229600000.0
2008-11-28 11:34:00,95.28,95.28,95.27,95.28,145600000.0
2008-11-28 11:35:00,95.28,95.28,95.265,95.27,151400000.0
2008-11-28 11:36:00,95.275,95.285,95.27,95.28,253800000.0
2008-11-28 11:37:00,95.28,95.305,95.245,95.275,447600000.0
2008-11-28 11:38:00,95.29,95.315,95.275,95.305,246300000.0
2008-11-28 11:39:00,95.305,95.315,95.28,95.28,95200000.0
2008-11-28 11:40:00,95.275,95.275,95.255,95.275,324400000.0
2008-11-28 11:41:00,95.27,95.275,95.255,95.275,200800000.0
2008-11-28 11:42:00,95.275,95.275,95.26,95.265,78500000.0
2008-11-28 11:43:00,95.265,95.305,95.265,95.275,241000000.0
2008-11-28 11:44:00,95.275,95.285,95.255,95.26,123200000.0
2008-11-28 11:45:00,95.255,95.26,95.25,95.25,52800000.0
2008-11-28 11:46:00,95.25,95.285,95.245,95.255,392000001.0
2008-11-28 11:47:00,95.255,95.27,95.255,95.265,233600000.0
2008-11-28 11:48:00,95.255,95.27,95.25,95.255,222200000.0
2008-11-28 11:49:00,95.255,95.305,95.245,95.29,301900000.0
2008-11-28 11:50:00,95.285,95.295,95.27,95.275,249000000.0
2008-11-28 11:51:00,95.275,95.275,95.265,95.265,75400000.0
2008-11-28 11:52:00,95.255,95.285,95.245,95.285,377400002.0
2008-11-28 11:53:00,95.285,95.29,95.28,95.285,20000000.0
2008-11-28 11:54:00,95.285,95.285,95.265,95.28,99600000.0
2008-11-28 11:55:00,95.275,95.28,95.26,95.265,295800000.0
2008-11-28 11:56:00,95.265,95.275,95.265,95.275,16800000.0
2008-11-28 11:57:00,95.275,95.28,95.27,95.275,44400000.0
2008-11-28 11:58:00,95.275,95.28,95.26,95.26,148700000.0
2008-11-28 11:59:00,95.26,95.28,95.245,95.255,360300000.0
2008-11-28 12:00:00,95.255,95.255,95.255,95.255,22400000.0
2008-11-28 12:01:00,95.255,95.265,95.25,95.25,52600000.0
2008-11-28 12:02:00,95.245,95.26,95.24,95.26,99000000.0
2008-11-28 12:03:00,95.265,95.275,95.265,95.265,73600000.0
2008-11-28 12:04:00,95.27,95.27,95.265,95.265,64000000.0
2008-11-28 12:05:00,95.27,95.27,95.26,95.265,43200000.0
2008-11-28 12:06:00,95.27,95.275,95.27,95.275,25000000.0
2008-11-28 12:07:00,95.275,95.275,95.27,95.27,15200000.0
2008-11-28 12:08:00,95.27,95.285,95.27,95.275,127900000.0
2008-11-28 12:09:00,95.28,95.28,95.255,95.265,157600000.0
2008-11-28 12:10:00,95.265,95.27,95.255,95.26,76600001.0
2008-11-28 12:11:00,95.265,95.275,95.26,95.275,57000000.0
2008-11-28 12:12:00,95.275,95.28,95.27,95.275,47200000.0
2008-11-28 12:13:00,95.265,95.27,95.255,95.255,223200000.0
2008-11-28 12:14:00,95.26,95.27,95.25,95.27,390600000.0
2008-11-28 12:15:00,95.28,95.28,95.26,95.26,330600000.0
2008-11-28 12:16:00,95.26,95.265,95.255,95.255,337600000.0
2008-11-28 12:17:00,95.255,95.26,95.245,95.245,194400000.0
2008-11-28 12:18:00,95.25,95.255,95.245,95.245,270000000.0
2008-11-28 12:19:00,95.25,95.265,95.245,95.255,173200000.0
2008-11-28 12:20:00,95.255,95.26,95.25,95.26,151400001.0
2008-11-28 12:21:00,95.25,95.26,95.24,95.25,257900000.0
2008-11-28 12:22:00,95.245,95.265,95.21,95.265,665200001.0
2008-11-28 12:23:00,95.265,95.27,95.22,95.225,322400000.0
2008-11-28 12:24:00,95.225,95.24,95.195,95.24,466700000.0
2008-11-28 12:25:00,95.23,95.235,95.115,95.175,458800001.0
2008-11-28 12:26:00,95.165,95.175,95.155,95.165,408599999.0
2008-11-28 12:27:00,95.17,95.18,95.155,95.175,637400003.0
2008-11-28 12:28:00,95.175,95.185,95.16,95.175,788200005.0
2008-11-28 12:29:00,95.175,95.24,95.175,95.18,489600001.0
2008-11-28 12:30:00,95.175,95.225,95.16,95.215,526600000.0
2008-11-28 12:31:00,95.2,95.255,95.185,95.2,567600003.0
2008-11-28 12:32:00,95.195,95.225,95.19,95.215,338400003.0
2008-11-28 12:33:00,95.225,95.225,95.19,95.205,156400000.0
2008-11-28 12:34:00,95.22,95.24,95.22,95.24,462700001.0
2008-11-28 12:35:00,95.23,95.25,95.225,95.25,481000001.0
2008-11-28 12:36:00,95.24,95.25,95.215,95.235,448799999.0
2008-11-28 12:37:00,95.225,95.24,95.21,95.24,510900001.0
2008-11-28 12:38:00,95.24,95.24,95.22,95.235,237799998.0
2008-11-28 12:39:00,95.235,95.245,95.23,95.245,158000000.0
2008-11-28 12:40:00,95.245,95.255,95.235,95.245,162599997.0
2008-11-28 12:41:00,95.25,95.26,95.24,95.245,174200000.0
2008-11-28 12:42:00,95.25,95.305,95.245,95.29,357400000.0
2008-11-28 12:43:00,95.285,95.305,95.26,95.275,319699999.0
2008-11-28 12:44:00,95.275,95.285,95.27,95.285,116500000.0
2008-11-28 12:45:00,95.285,95.305,95.27,95.295,171500000.0
2008-11-28 12:46:00,95.29,95.305,95.29,95.29,119400000.0
2008-11-28 12:47:00,95.285,95.295,95.285,95.285,141400000.0
2008-11-28 12:48:00,95.285,95.285,95.28,95.285,80800000.0
2008-11-28 12:49:00,95.285,95.305,95.28,95.305,120900000.0
2008-11-28 12:50:00,95.3,95.305,95.27,95.27,191600000.0
2008-11-28 12:51:00,95.27,95.285,95.27,95.285,78200000.0
2008-11-28 12:52:00,95.285,95.31,95.275,95.295,172200000.0
2008-11-28 12:53:00,95.295,95.295,95.27,95.275,201000000.0
2008-11-28 12:54:00,95.275,95.28,95.24,95.24,124800000.0
2008-11-28 12:55:00,95.25,95.255,95.235,95.245,272900001.0
2008-11-28 12:56:00,95.245,95.245,95.215,95.245,194999998.0
2008-11-28 12:57:00,95.245,95.25,95.22,95.25,234000000.0
2008-11-28 12:58:00,95.25,95.255,95.24,95.255,189200000.0
2008-11-28 12:59:00,95.255,95.3,95.255,95.27,211700000.0
2008-11-28 13:00:00,95.265,95.27,95.25,95.255,108600000.0
2008-11-28 13:01:00,95.25,95.255,95.225,95.24,168000000.0
2008-11-28 13:02:00,95.24,95.25,95.23,95.235,203500000.0
2008-11-28 13:03:00,95.235,95.25,95.22,95.225,108800000.0
2008-11-28 13:04:00,95.23,95.245,95.23,95.235,91900000.0
2008-11-28 13:05:00,95.245,95.255,95.22,95.23,267200001.0
2008-11-28 13:06:00,95.23,95.235,95.225,95.23,183800000.0
2008-11-28 13:07:00,95.235,95.25,95.23,95.245,285400000.0
2008-11-28 13:08:00,95.245,95.25,95.23,95.235,119200000.0
2008-11-28 13:09:00,95.235,95.235,95.215,95.23,173600000.0
2008-11-28 13:10:00,95.23,95.235,95.175,95.195,605200000.0
2008-11-28 13:11:00,95.195,95.22,95.17,95.17,398800000.0
2008-11-28 13:12:00,95.175,95.24,95.17,95.225,386300001.0
2008-11-28 13:13:00,95.23,95.245,95.21,95.23,385800003.0
2008-11-28 13:14:00,95.235,95.24,95.225,95.23,158199997.0
2008-11-28 13:15:00,95.23,95.235,95.225,95.235,77399999.0
2008-11-28 13:16:00,95.235,95.245,95.21,95.215,113000001.0
2008-11-28 13:17:00,95.225,95.24,95.21,95.235,94400000.0
2008-11-28 13:18:00,95.235,95.24,95.23,95.235,22000000.0
2008-11-28 13:19:00,95.225,95.255,95.225,95.255,85500000.0
2008-11-28 13:20:00,95.255,95.265,95.23,95.23,142500000.0
2008-11-28 13:21:00,95.245,95.25,95.19,95.205,423099999.0
2008-11-28 13:22:00,95.205,95.215,95.185,95.185,75100000.0
2008-11-28 13:23:00,95.18,95.2,95.17,95.19,35200000.0
2008-11-28 13:24:00,95.19,95.19,95.175,95.185,104700000.0
2008-11-28 13:25:00,95.185,95.205,95.175,95.195,192800000.0
2008-11-28 13:26:00,95.2,95.22,95.195,95.22,116100000.0
2008-11-28 13:27:00,95.215,95.25,95.215,95.25,107800000.0
2008-11-28 13:28:00,95.25,95.26,95.235,95.245,161900002.0
2008-11-28 13:29:00,95.245,95.25,95.235,95.245,137000003.0
2008-11-28 13:30:00,95.235,95.25,95.235,95.24,340000004.0
2008-11-28 13:31:00,95.24,95.24,95.22,95.23,152700000.0
2008-11-28 13:32:00,95.225,95.255,95.225,95.245,169700000.0
2008-11-28 13:33:00,95.24,95.26,95.235,95.245,219100000.0
2008-11-28 13:34:00,95.245,95.25,95.225,95.225,290700000.0
2008-11-28 13:35:00,95.25,95.28,95.22,95.265,310199999.0
2008-11-28 13:36:00,95.28,95.285,95.245,95.265,293600000.0
2008-11-28 13:37:00,95.265,95.285,95.255,95.275,236800001.0
2008-11-28 13:38:00,95.275,95.28,95.265,95.28,51200000.0
2008-11-28 13:39:00,95.28,95.285,95.265,95.265,237200000.0
2008-11-28 13:40:00,95.265,95.285,95.25,95.26,199800000.0
2008-11-28 13:41:00,95.255,95.26,95.255,95.26,50200000.0
2008-11-28 13:42:00,95.255,95.265,95.24,95.24,89500000.0
2008-11-28 13:43:00,95.24,95.26,95.225,95.26,224000000.0
2008-11-28 13:44:00,95.26,95.26,95.185,95.245,156700001.0
2008-11-28 13:45:00,95.245,95.26,95.225,95.245,276700000.0
2008-11-28 13:46:00,95.255,95.26,95.23,95.255,144800002.0
2008-11-28 13:47:00,95.26,95.28,95.255,95.255,50600000.0
2008-11-28 13:48:00,95.255,95.28,95.25,95.28,142800000.0
2008-11-28 13:49:00,95.28,95.3,95.28,95.285,231000000.0
2008-11-28 13:50:00,95.285,95.31,95.285,95.285,223600000.0
2008-11-28 13:51:00,95.295,95.305,95.28,95.305,217400000.0
2008-11-28 13:52:00,95.295,95.305,95.285,95.285,294800000.0
2008-11-28 13:53:00,95.285,95.33,95.285,95.305,626999999.0
2008-11-28 13:54:00,95.32,95.32,95.295,95.295,402800000.0
2008-11-28 13:55:00,95.295,95.32,95.285,95.32,384400000.0
2008-11-28 13:56:00,95.305,95.33,95.29,95.3,551499998.0
2008-11-28 13:57:00,95.31,95.315,95.275,95.31,517200000.0
2008-11-28 13:58:00,95.3,95.32,95.285,95.305,250699999.0
2008-11-28 13:59:00,95.32,95.32,95.28,95.285,349200001.0
2008-11-28 14:00:00,95.285,95.335,95.285,95.305,338400000.0
2008-11-28 14:01:00,95.315,95.34,95.3,95.32,806000000.0
2008-11-28 14:02:00,95.325,95.335,95.31,95.325,85200000.0
2008-11-28 14:03:00,95.325,95.33,95.31,95.325,137600000.0
2008-11-28 14:04:00,95.325,95.335,95.31,95.315,199500000.0
2008-11-28 14:05:00,95.315,95.315,95.315,95.315,6400000.0
2008-11-28 14:06:00,95.315,95.325,95.315,95.32,196300000.0
2008-11-28 14:07:00,95.33,95.33,95.3,95.305,241300000.0
2008-11-28 14:08:00,95.31,95.355,95.305,95.335,213600000.0
2008-11-28 14:09:00,95.335,95.36,95.335,95.34,227600000.0
2008-11-28 14:10:00,95.34,95.35,95.315,95.325,394500001.0
2008-11-28 14:11:00,95.32,95.325,95.295,95.3,465799999.0
2008-11-28 14:12:00,95.305,95.345,95.305,95.335,305100001.0
2008-11-28 14:13:00,95.33,95.345,95.325,95.335,423600001.0
2008-11-28 14:14:00,95.345,95.355,95.315,95.335,340100002.0
2008-11-28 14:15:00,95.335,95.345,95.325,95.325,144000000.0
2008-11-28 14:16:00,95.335,95.35,95.33,95.33,116900000.0
2008-11-28 14:17:00,95.33,95.36,95.325,95.36,174400001.0
2008-11-28 14:18:00,95.35,95.37,95.34,95.355,236400001.0
2008-11-28 14:19:00,95.355,95.355,95.335,95.335,110400000.0
2008-11-28 14:20:00,95.335,95.35,95.325,95.335,174200000.0
2008-11-28 14:21:00,95.335,95.355,95.31,95.33,385800002.0
2008-11-28 14:22:00,95.33,95.34,95.305,95.31,417000000.0
2008-11-28 14:23:00,95.31,95.33,95.3,95.315,348000002.0
2008-11-28 14:24:00,95.315,95.33,95.305,95.32,144000000.0
2008-11-28 14:25:00,95.325,95.345,95.315,95.335,490000000.0
2008-11-28 14:26:00,95.345,95.365,95.335,95.365,298300000.0
2008-11-28 14:27:00,95.365,95.365,95.34,95.355,117600000.0
2008-11-28 14:28:00,95.355,95.365,95.35,95.355,177600000.0
2008-11-28 14:29:00,95.355,95.38,95.355,95.365,204000000.0
2008-11-28 14:30:00,95.375,95.385,95.36,95.385,736000000.0
2008-11-28 14:31:00,95.39,95.42,95.39,95.405,744599999.0
2008-11-28 14:32:00,95.405,95.43,95.405,95.425,766600001.0
2008-11-28 14:33:00,95.425,95.44,95.4,95.415,584400000.0
2008-11-28 14:34:00,95.415,95.53,95.415,95.495,673099999.0
2008-11-28 14:35:00,95.49,95.525,95.49,95.5,361400000.0
2008-11-28 14:36:00,95.5,95.535,95.49,95.525,540800000.0
2008-11-28 14:37:00,95.525,95.555,95.525,95.555,216400000.0
2008-11-28 14:38:00,95.55,95.555,95.515,95.515,493799999.0
2008-11-28 14:39:00,95.52,95.52,95.485,95.49,240400000.0
2008-11-28 14:40:00,95.485,95.49,95.465,95.465,218200000.0
2008-11-28 14:41:00,95.465,95.475,95.425,95.43,207600000.0
2008-11-28 14:42:00,95.435,95.45,95.435,95.445,402399994.0
2008-11-28 14:43:00,95.445,95.485,95.445,95.485,468200000.0
2008-11-28 14:44:00,95.485,95.49,95.455,95.455,340000000.0
2008-11-28 14:45:00,95.46,95.465,95.455,95.46,254800000.0
2008-11-28 14:46:00,95.46,95.48,95.46,95.475,609400000.0
2008-11-28 14:47:00,95.475,95.495,95.475,95.495,476200000.0
2008-11-28 14:48:00,95.495,95.53,95.495,95.52,551600001.0
2008-11-28 14:49:00,95.515,95.535,95.5,95.5,445999998.0
2008-11-28 14:50:00,95.505,95.52,95.495,95.515,518599999.0
2008-11-28 14:51:00,95.51,95.51,95.475,95.505,477200000.0
2008-11-28 14:52:00,95.505,95.52,95.49,95.5,518999999.0
2008-11-28 14:53:00,95.5,95.5,95.48,95.48,465400000.0
2008-11-28 14:54:00,95.495,95.505,95.485,95.485,528999999.0
2008-11-28 14:55:00,95.485,95.515,95.47,95.505,623800001.0
2008-11-28 14:56:00,95.505,95.505,95.465,95.48,616199997.0
2008-11-28 14:57:00,95.48,95.48,95.39,95.42,596399999.0
2008-11-28 14:58:00,95.425,95.44,95.42,95.43,594999996.0
2008-11-28 14:59:00,95.435,95.45,95.425,95.435,468799995.0
2008-11-28 15:00:00,95.44,95.485,95.435,95.485,834799998.0
2008-11-28 15:01:00,95.48,95.49,95.465,95.465,507799999.0
2008-11-28 15:02:00,95.47,95.47,95.44,95.455,341200000.0
2008-11-28 15:03:00,95.455,95.49,95.445,95.47,588200000.0
2008-11-28 15:04:00,95.475,95.505,95.46,95.48,1146200000.0
2008-11-28 15:05:00,95.48,95.505,95.47,95.495,724999998.0
2008-11-28 15:06:00,95.495,95.495,95.45,95.455,502400001.0
2008-11-28 15:07:00,95.455,95.47,95.44,95.47,363899999.0
2008-11-28 15:08:00,95.47,95.475,95.44,95.45,553299997.0
2008-11-28 15:09:00,95.46,95.46,95.41,95.41,591600001.0
2008-11-28 15:10:00,95.415,95.42,95.405,95.41,149600001.0
2008-11-28 15:11:00,95.415,95.42,95.405,95.405,227200001.0
2008-11-28 15:12:00,95.41,95.41,95.395,95.405,68900000.0
2008-11-28 15:13:00,95.41,95.425,95.41,95.425,167200001.0
2008-11-28 15:14:00,95.43,95.44,95.42,95.425,356000001.0
2008-11-28 15:15:00,95.43,95.44,95.42,95.44,164199999.0
2008-11-28 15:16:00,95.43,95.44,95.425,95.435,337399997.0
2008-11-28 15:17:00,95.435,95.47,95.425,95.455,548800000.0
2008-11-28 15:18:00,95.455,95.47,95.45,95.455,549299997.0
2008-11-28 15:19:00,95.455,95.485,95.45,95.485,408900000.0
2008-11-28 15:20:00,95.485,95.485,95.45,95.455,297999999.0
2008-11-28 15:21:00,95.445,95.47,95.44,95.45,409800001.0
2008-11-28 15:22:00,95.465,95.465,95.45,95.455,340599999.0
2008-11-28 15:23:00,95.455,95.455,95.44,95.45,96600000.0
2008-11-28 15:24:00,95.45,95.45,95.44,95.445,65400000.0
2008-11-28 15:25:00,95.445,95.45,95.445,95.45,14400000.0
2008-11-28 15:26:00,95.455,95.455,95.445,95.45,144000000.0
2008-11-28 15:27:00,95.45,95.46,95.445,95.46,262600001.0
2008-11-28 15:28:00,95.455,95.465,95.45,95.455,374800000.0
2008-11-28 15:29:00,95.465,95.485,95.465,95.475,76000000.0
2008-11-28 15:30:00,95.465,95.475,95.455,95.455,276800000.0
2008-11-28 15:31:00,95.455,95.46,95.45,95.46,61000000.0
2008-11-28 15:32:00,95.465,95.47,95.46,95.465,158200000.0
2008-11-28 15:33:00,95.47,95.485,95.46,95.465,327200002.0
2008-11-28 15:34:00,95.465,95.47,95.45,95.455,260000000.0
2008-11-28 15:35:00,95.455,95.455,95.45,95.455,20000000.0
2008-11-28 15:36:00,95.455,95.46,95.45,95.46,179000000.0
2008-11-28 15:37:00,95.46,95.465,95.46,95.46,13600000.0
2008-11-28 15:38:00,95.46,95.46,95.44,95.44,135600000.0
2008-11-28 15:39:00,95.445,95.45,95.42,95.435,131600000.0
2008-11-28 15:40:00,95.435,95.435,95.405,95.415,218700000.0
2008-11-28 15:41:00,95.41,95.43,95.41,95.43,72400000.0
2008-11-28 15:42:00,95.43,95.43,95.425,95.425,165600000.0
2008-11-28 15:43:00,95.425,95.455,95.415,95.44,465800003.0
2008-11-28 15:44:00,95.435,95.44,95.405,95.41,313999999.0
2008-11-28 15:45:00,95.41,95.42,95.385,95.395,280100000.0
2008-11-28 15:46:00,95.395,95.44,95.395,95.435,287800000.0
2008-11-28 15:47:00,95.435,95.44,95.425,95.435,210400000.0
2008-11-28 15:48:00,95.435,95.44,95.415,95.435,192800000.0
2008-11-28 15:49:00,95.44,95.46,95.435,95.455,340599998.0
2008-11-28 15:50:00,95.455,95.46,95.445,95.46,166800000.0
2008-11-28 15:51:00,95.46,95.46,95.44,95.455,98200000.0
2008-11-28 15:52:00,95.455,95.47,95.455,95.465,84800000.0
2008-11-28 15:53:00,95.46,95.46,95.455,95.455,17600000.0
2008-11-28 15:54:00,95.455,95.455,95.45,95.45,35200000.0
2008-11-28 15:55:00,95.45,95.45,95.405,95.42,437400000.0
2008-11-28 15:56:00,95.42,95.425,95.415,95.415,206200001.0
2008-11-28 15:57:00,95.415,95.415,95.375,95.375,509999999.0
2008-11-28 15:58:00,95.375,95.405,95.365,95.385,319999999.0
2008-11-28 15:59:00,95.395,95.405,95.385,95.39,118500000.0
2008-11-28 16:00:00,95.39,95.4,95.38,95.4,89800000.0
2008-11-28 16:01:00,95.4,95.44,95.4,95.44,494500001.0
2008-11-28 16:02:00,95.45,95.46,95.425,95.45,438500000.0
2008-11-28 16:03:00,95.45,95.465,95.445,95.455,454799999.0
2008-11-28 16:04:00,95.46,95.48,95.455,95.465,314200000.0
2008-11-28 16:05:00,95.465,95.47,95.455,95.46,191800000.0
2008-11-28 16:06:00,95.475,95.48,95.46,95.465,279799999.0
2008-11-28 16:07:00,95.465,95.48,95.455,95.47,635199998.0
2008-11-28 16:08:00,95.46,95.485,95.46,95.475,328400000.0
2008-11-28 16:09:00,95.475,95.495,95.46,95.485,854400000.0
2008-11-28 16:10:00,95.49,95.49,95.47,95.475,732400001.0
2008-11-28 16:11:00,95.475,95.49,95.455,95.455,838799999.0
2008-11-28 16:12:00,95.465,95.48,95.455,95.465,273399999.0
2008-11-28 16:13:00,95.47,95.48,95.465,95.465,202800000.0
2008-11-28 16:14:00,95.465,95.47,95.46,95.46,125600000.0
2008-11-28 16:15:00,95.46,95.465,95.455,95.455,356400000.0
2008-11-28 16:16:00,95.455,95.46,95.45,95.46,99000000.0
2008-11-28 16:17:00,95.45,95.46,95.435,95.445,214200000.0
2008-11-28 16:18:00,95.445,95.445,95.415,95.435,562200000.0
2008-11-28 16:19:00,95.43,95.45,95.425,95.44,797400000.0
2008-11-28 16:20:00,95.44,95.44,95.39,95.425,835200007.0
2008-11-28 16:21:00,95.43,95.44,95.405,95.435,763999998.0
2008-11-28 16:22:00,95.435,95.45,95.42,95.435,825300001.0
2008-11-28 16:23:00,95.44,95.445,95.42,95.42,146200000.0
2008-11-28 16:24:00,95.42,95.435,95.415,95.425,319000002.0
2008-11-28 16:25:00,95.425,95.44,95.425,95.43,412000004.0
2008-11-28 16:26:00,95.43,95.435,95.43,95.435,145000000.0
2008-11-28 16:27:00,95.435,95.45,95.43,95.43,321200002.0
2008-11-28 16:28:00,95.43,95.445,95.43,95.43,348799999.0
2008-11-28 16:29:00,95.43,95.45,95.43,95.435,529600001.0
2008-11-28 16:30:00,95.44,95.445,95.425,95.425,302800000.0
2008-11-28 16:31:00,95.43,95.44,95.43,95.435,87600000.0
2008-11-28 16:32:00,95.435,95.45,95.425,95.435,366800000.0
2008-11-28 16:33:00,95.435,95.445,95.41,95.415,303600000.0
2008-11-28 16:34:00,95.415,95.45,95.415,95.445,316699999.0
2008-11-28 16:35:00,95.44,95.495,95.435,95.495,660200000.0
2008-11-28 16:36:00,95.49,95.495,95.475,95.475,324500000.0
2008-11-28 16:37:00,95.475,95.525,95.475,95.525,378700000.0
2008-11-28 16:38:00,95.53,95.535,95.485,95.49,352800000.0
2008-11-28 16:39:00,95.485,95.485,95.455,95.475,430700000.0
2008-11-28 16:40:00,95.475,95.485,95.475,95.48,477599999.0
2008-11-28 16:41:00,95.48,95.49,95.435,95.445,793000004.0
2008-11-28 16:42:00,95.45,95.465,95.42,95.43,843800011.0
2008-11-28 16:43:00,95.43,95.44,95.415,95.42,973399996.0
2008-11-28 16:44:00,95.42,95.435,95.4,95.42,559399999.0
2008-11-28 16:45:00,95.42,95.475,95.42,95.46,788800000.0
2008-11-28 16:46:00,95.46,95.47,95.45,95.45,557800000.0
2008-11-28 16:47:00,95.45,95.46,95.445,95.45,350000000.0
2008-11-28 16:48:00,95.45,95.455,95.42,95.425,454800000.0
2008-11-28 16:49:00,95.425,95.455,95.425,95.44,835600000.0
2008-11-28 16:50:00,95.44,95.47,95.43,95.45,569199999.0
2008-11-28 16:51:00,95.45,95.465,95.425,95.46,784999998.0
2008-11-28 16:52:00,95.465,95.52,95.46,95.51,769199997.0
2008-11-28 16:53:00,95.5,95.515,95.5,95.51,193600000.0
2008-11-28 16:54:00,95.505,95.515,95.485,95.5,439800000.0
2008-11-28 16:55:00,95.505,95.535,95.495,95.505,625400000.0
2008-11-28 16:56:00,95.505,95.51,95.46,95.46,556600001.0
2008-11-28 16:57:00,95.465,95.495,95.455,95.485,317200000.0
2008-11-28 16:58:00,95.485,95.53,95.485,95.505,445800000.0
2008-11-28 16:59:00,95.505,95.53,95.505,95.52,577799999.0
2008-11-28 17:00:00,95.515,95.545,95.51,95.525,263400000.0
2008-11-28 17:01:00,95.525,95.535,95.5,95.515,366800001.0
2008-11-28 17:02:00,95.515,95.52,95.5,95.515,168200000.0
2008-11-28 17:03:00,95.515,95.515,95.5,95.51,161100000.0
2008-11-28 17:04:00,95.51,95.52,95.49,95.515,467999998.0
2008-11-28 17:05:00,95.515,95.53,95.505,95.505,650399998.0
2008-11-28 17:06:00,95.505,95.52,95.47,95.48,604199998.0
2008-11-28 17:07:00,95.48,95.52,95.48,95.52,1007200000.0
2008-11-28 17:08:00,95.515,95.53,95.49,95.515,953499996.0
2008-11-28 17:09:00,95.515,95.52,95.505,95.51,125200000.0
2008-11-28 17:10:00,95.51,95.52,95.505,95.52,145600000.0
2008-11-28 17:11:00,95.525,95.525,95.5,95.5,196200000.0
2008-11-28 17:12:00,95.505,95.505,95.475,95.485,361600000.0
2008-11-28 17:13:00,95.485,95.485,95.47,95.47,272400000.0
2008-11-28 17:14:00,95.475,95.49,95.47,95.485,211600000.0
2008-11-28 17:15:00,95.485,95.5,95.475,95.48,197200000.0
2008-11-28 17:16:00,95.485,95.51,95.48,95.485,341300000.0
2008-11-28 17:17:00,95.485,95.5,95.48,95.485,250000000.0
2008-11-28 17:18:00,95.485,95.5,95.485,95.49,112800000.0
2008-11-28 17:19:00,95.495,95.535,95.495,95.525,306000000.0
2008-11-28 17:20:00,95.525,95.59,95.525,95.59,738199997.0
2008-11-28 17:21:00,95.59,95.595,95.56,95.56,669200001.0
2008-11-28 17:22:00,95.56,95.565,95.515,95.555,657400000.0
2008-11-28 17:23:00,95.555,95.555,95.495,95.505,566799998.0
2008-11-28 17:24:00,95.515,95.52,95.495,95.515,392700000.0
2008-11-28 17:25:00,95.515,95.555,95.505,95.505,596200000.0
2008-11-28 17:26:00,95.5,95.55,95.495,95.54,343799998.0
2008-11-28 17:27:00,95.545,95.57,95.545,95.56,457999998.0
2008-11-28 17:28:00,95.555,95.57,95.555,95.565,57600000.0
2008-11-28 17:29:00,95.565,95.57,95.555,95.565,160600000.0
2008-11-28 17:30:00,95.565,95.565,95.495,95.495,581699999.0
2008-11-28 17:31:00,95.505,95.535,95.505,95.515,434799999.0
2008-11-28 17:32:00,95.515,95.525,95.495,95.51,691399999.0
2008-11-28 17:33:00,95.5,95.525,95.49,95.51,570599995.0
2008-11-28 17:34:00,95.51,95.53,95.5,95.525,400399995.0
2008-11-28 17:35:00,95.525,95.54,95.525,95.54,439199998.0
2008-11-28 17:36:00,95.54,95.59,95.525,95.575,651399996.0
2008-11-28 17:37:00,95.57,95.6,95.57,95.59,381300004.0
2008-11-28 17:38:00,95.59,95.59,95.495,95.51,729199997.0
2008-11-28 17:39:00,95.5,95.525,95.485,95.5,632500000.0
2008-11-28 17:40:00,95.505,95.535,95.47,95.535,806799996.0
2008-11-28 17:41:00,95.52,95.555,95.52,95.545,705799994.0
2008-11-28 17:42:00,95.545,95.545,95.515,95.525,654200001.0
2008-11-28 17:43:00,95.525,95.55,95.525,95.54,702199995.0
2008-11-28 17:44:00,95.54,95.585,95.54,95.585,697999999.0
2008-11-28 17:45:00,95.585,95.745,95.57,95.695,563700001.0
2008-11-28 17:46:00,95.695,95.7,95.62,95.635,425299999.0
2008-11-28 17:47:00,95.635,95.65,95.495,95.55,966199991.0
2008-11-28 17:48:00,95.55,95.595,95.55,95.585,297999999.0
2008-11-28 17:49:00,95.585,95.595,95.58,95.58,233000000.0
2008-11-28 17:50:00,95.59,95.615,95.555,95.575,519199999.0
2008-11-28 17:51:00,95.575,95.59,95.555,95.565,469200000.0
2008-11-28 17:52:00,95.565,95.595,95.565,95.585,242200000.0
2008-11-28 17:53:00,95.585,95.605,95.57,95.58,395600000.0
2008-11-28 17:54:00,95.585,95.595,95.525,95.525,539200000.0
2008-11-28 17:55:00,95.54,95.55,95.505,95.51,532600002.0
2008-11-28 17:56:00,95.51,95.52,95.49,95.495,414300000.0
2008-11-28 17:57:00,95.49,95.575,95.49,95.575,814600006.0
2008-11-28 17:58:00,95.57,95.59,95.47,95.495,625000000.0
2008-11-28 17:59:00,95.505,95.555,95.16,95.16,846099998.0
2008-11-28 18:00:00,95.175,95.245,95.15,95.225,1189600000.0
2008-11-28 18:01:00,95.215,95.24,95.205,95.24,772099999.0
2008-11-28 18:02:00,95.235,95.265,95.235,95.25,557700000.0
2008-11-28 18:03:00,95.26,95.27,95.195,95.245,540899999.0
2008-11-28 18:04:00,95.24,95.28,95.235,95.265,632099997.0
2008-11-28 18:05:00,95.265,95.295,95.25,95.29,701299998.0
2008-11-28 18:06:00,95.285,95.34,95.275,95.34,723499999.0
2008-11-28 18:07:00,95.34,95.34,95.28,95.29,317200000.0
2008-11-28 18:08:00,95.29,95.305,95.205,95.225,481200000.0
2008-11-28 18:09:00,95.22,95.265,95.22,95.245,445900000.0
2008-11-28 18:10:00,95.25,95.33,95.235,95.305,585800000.0
2008-11-28 18:11:00,95.3,95.32,95.295,95.32,319400001.0
2008-11-28 18:12:00,95.31,95.345,95.275,95.345,735300002.0
2008-11-28 18:13:00,95.335,95.365,95.235,95.24,383200003.0
2008-11-28 18:14:00,95.245,95.25,95.165,95.24,649299999.0
2008-11-28 18:15:00,95.235,95.255,95.205,95.235,273400000.0
2008-11-28 18:16:00,95.23,95.24,95.215,95.225,296000000.0
2008-11-28 18:17:00,95.225,95.25,95.215,95.235,777499999.0
2008-11-28 18:18:00,95.235,95.26,95.235,95.255,319400000.0
2008-11-28 18:19:00,95.245,95.265,95.245,95.265,488800000.0
2008-11-28 18:20:00,95.26,95.285,95.255,95.265,472800004.0
2008-11-28 18:21:00,95.265,95.275,95.235,95.25,600399994.0
2008-11-28 18:22:00,95.265,95.295,95.265,95.29,542599998.0
2008-11-28 18:23:00,95.28,95.295,95.275,95.29,258000000.0
2008-11-28 18:24:00,95.295,95.35,95.295,95.335,393800001.0
2008-11-28 18:25:00,95.335,95.34,95.325,95.325,151599999.0
2008-11-28 18:26:00,95.325,95.335,95.315,95.325,337999999.0
2008-11-28 18:27:00,95.325,95.33,95.275,95.295,546099999.0
2008-11-28 18:28:00,95.3,95.31,95.255,95.285,825800000.0
2008-11-28 18:29:00,95.285,95.315,95.22,95.285,935200001.0
2008-11-28 18:30:00,95.305,95.35,95.26,95.285,674700002.0
2008-11-28 18:31:00,95.285,95.32,95.27,95.29,445999998.0
2008-11-28 18:32:00,95.295,95.305,95.275,95.3,350699999.0
2008-11-28 18:33:00,95.3,95.3,95.26,95.26,398800001.0
2008-11-28 18:34:00,95.26,95.28,95.255,95.27,535500000.0
2008-11-28 18:35:00,95.27,95.295,95.27,95.28,700200000.0
2008-11-28 18:36:00,95.29,95.3,95.275,95.29,281499999.0
2008-11-28 18:37:00,95.285,95.32,95.27,95.315,282400001.0
2008-11-28 18:38:00,95.31,95.345,95.305,95.335,439400000.0
2008-11-28 18:39:00,95.335,95.37,95.32,95.36,724799999.0
2008-11-28 18:40:00,95.365,95.37,95.355,95.365,442199998.0
2008-11-28 18:41:00,95.365,95.37,95.295,95.31,466799997.0
2008-11-28 18:42:00,95.31,95.335,95.305,95.31,516999997.0
2008-11-28 18:43:00,95.305,95.365,95.305,95.355,905500002.0
2008-11-28 18:44:00,95.36,95.365,95.305,95.325,723500001.0
2008-11-28 18:45:00,95.325,95.345,95.32,95.345,584800003.0
2008-11-28 18:46:00,95.35,95.36,95.32,95.335,837699997.0
2008-11-28 18:47:00,95.335,95.365,95.33,95.33,177799999.0
2008-11-28 18:48:00,95.33,95.35,95.3,95.32,486399998.0
2008-11-28 18:49:00,95.32,95.325,95.29,95.3,549299998.0
2008-11-28 18:50:00,95.305,95.35,95.305,95.345,378600000.0
2008-11-28 18:51:00,95.345,95.35,95.335,95.34,108000000.0
2008-11-28 18:52:00,95.34,95.355,95.295,95.335,473700000.0
2008-11-28 18:53:00,95.335,95.36,95.325,95.34,447000000.0
2008-11-28 18:54:00,95.34,95.37,95.335,95.36,405399999.0
2008-11-28 18:55:00,95.365,95.37,95.325,95.36,763699997.0
2008-11-28 18:56:00,95.36,95.37,95.34,95.355,412200000.0
2008-11-28 18:57:00,95.37,95.385,95.35,95.375,513500001.0
2008-11-28 18:58:00,95.375,95.4,95.375,95.4,324500000.0
2008-11-28 18:59:00,95.4,95.455,95.39,95.455,594400002.0
2008-11-28 19:00:00,95.455,95.48,95.42,95.435,612600001.0
2008-11-28 19:01:00,95.43,95.47,95.415,95.43,218500000.0
2008-11-28 19:02:00,95.435,95.485,95.425,95.475,398800000.0
2008-11-28 19:03:00,95.49,95.51,95.46,95.51,479200000.0
2008-11-28 19:04:00,95.51,95.51,95.465,95.495,248599999.0
2008-11-28 19:05:00,95.5,95.505,95.485,95.485,339399998.0
2008-11-28 19:06:00,95.49,95.53,95.49,95.505,382600000.0
2008-11-28 19:07:00,95.505,95.51,95.5,95.51,269600000.0
2008-11-28 19:08:00,95.51,95.51,95.5,95.505,334000000.0
2008-11-28 19:09:00,95.505,95.505,95.475,95.48,286200000.0
2008-11-28 19:10:00,95.48,95.485,95.435,95.435,147999999.0
2008-11-28 19:11:00,95.44,95.48,95.435,95.48,129000000.0
2008-11-28 19:12:00,95.48,95.495,95.465,95.475,428000001.0
2008-11-28 19:13:00,95.485,95.505,95.465,95.5,185199999.0
2008-11-28 19:14:00,95.5,95.52,95.485,95.5,428399999.0
2008-11-28 19:15:00,95.5,95.555,95.5,95.53,685200000.0
2008-11-28 19:16:00,95.53,95.545,95.525,95.53,332800000.0
2008-11-28 19:17:00,95.53,95.53,95.49,95.52,489700000.0
2008-11-28 19:18:00,95.52,95.52,95.495,95.505,162799998.0
2008-11-28 19:19:00,95.51,95.51,95.5,95.51,179200000.0
2008-11-28 19:20:00,95.51,95.525,95.495,95.51,379800002.0
2008-11-28 19:21:00,95.51,95.555,95.51,95.55,432800000.0
2008-11-28 19:22:00,95.55,95.555,95.525,95.525,110400000.0
2008-11-28 19:23:00,95.525,95.545,95.51,95.535,498300002.0
2008-11-28 19:24:00,95.535,95.55,95.525,95.545,212000000.0
2008-11-28 19:25:00,95.555,95.56,95.515,95.515,293800001.0
2008-11-28 19:26:00,95.515,95.54,95.51,95.54,413399998.0
2008-11-28 19:27:00,95.535,95.535,95.495,95.515,482200002.0
2008-11-28 19:28:00,95.51,95.53,95.505,95.505,210600000.0
2008-11-28 19:29:00,95.505,95.505,95.495,95.505,414400001.0
2008-11-28 19:30:00,95.505,95.505,95.485,95.5,194400000.0
2008-11-28 19:31:00,95.495,95.51,95.485,95.485,270600001.0
2008-11-28 19:32:00,95.485,95.565,95.485,95.55,159000000.0
2008-11-28 19:33:00,95.555,95.58,95.525,95.545,447400001.0
2008-11-28 19:34:00,95.54,95.54,95.51,95.515,184000000.0
2008-11-28 19:35:00,95.515,95.52,95.5,95.505,74800000.0
2008-11-28 19:36:00,95.505,95.545,95.5,95.54,185400000.0
2008-11-28 19:37:00,95.535,95.55,95.535,95.54,94000000.0
2008-11-28 19:38:00,95.545,95.545,95.535,95.54,66000000.0
2008-11-28 19:39:00,95.54,95.54,95.52,95.525,95800001.0
2008-11-28 19:40:00,95.525,95.555,95.525,95.55,122600000.0
2008-11-28 19:41:00,95.55,95.55,95.515,95.52,137600001.0
2008-11-28 19:42:00,95.525,95.535,95.515,95.525,203599999.0
2008-11-28 19:43:00,95.52,95.52,95.505,95.505,166000000.0
2008-11-28 19:44:00,95.51,95.51,95.495,95.495,280400000.0
2008-11-28 19:45:00,95.49,95.5,95.49,95.5,117800000.0
2008-11-28 19:46:00,95.5,95.51,95.49,95.495,433400000.0
2008-11-28 19:47:00,95.495,95.51,95.495,95.505,209200001.0
2008-11-28 19:48:00,95.515,95.525,95.51,95.515,224400001.0
2008-11-28 19:49:00,95.515,95.525,95.51,95.515,306400001.0
2008-11-28 19:50:00,95.52,95.535,95.51,95.535,409600002.0
2008-11-28 19:51:00,95.535,95.535,95.5,95.515,224000000.0
2008-11-28 19:52:00,95.52,95.52,95.505,95.515,434400000.0
2008-11-28 19:53:00,95.515,95.535,95.495,95.535,335000001.0
2008-11-28 19:54:00,95.535,95.545,95.5,95.52,385999998.0
2008-11-28 19:55:00,95.51,95.535,95.495,95.535,307000000.0
2008-11-28 19:56:00,95.535,95.535,95.5,95.505,218199999.0
2008-11-28 19:57:00,95.505,95.535,95.505,95.535,337199998.0
2008-11-28 19:58:00,95.535,95.575,95.525,95.555,316800000.0
2008-11-28 19:59:00,95.555,95.575,95.535,95.575,462500000.0
2008-11-28 20:00:00,95.56,95.58,95.545,95.55,297800001.0
2008-11-28 20:01:00,95.555,95.585,95.555,95.57,92000000.0
2008-11-28 20:02:00,95.565,95.59,95.565,95.58,113800000.0
2008-11-28 20:03:00,95.58,95.605,95.565,95.585,360200000.0
2008-11-28 20:04:00,95.585,95.6,95.565,95.57,443200001.0
2008-11-28 20:05:00,95.57,95.615,95.545,95.595,474400001.0
2008-11-28 20:06:00,95.6,95.61,95.575,95.585,365000000.0
2008-11-28 20:07:00,95.585,95.6,95.565,95.565,290900001.0
2008-11-28 20:08:00,95.565,95.61,95.565,95.59,414600001.0
2008-11-28 20:09:00,95.59,95.595,95.55,95.565,640600004.0
2008-11-28 20:10:00,95.565,95.6,95.555,95.595,401200000.0
2008-11-28 20:11:00,95.595,95.6,95.585,95.585,47400000.0
2008-11-28 20:12:00,95.59,95.62,95.55,95.55,216800002.0
2008-11-28 20:13:00,95.55,95.55,95.53,95.53,172400000.0
2008-11-28 20:14:00,95.54,95.6,95.54,95.595,314000002.0
2008-11-28 20:15:00,95.595,95.61,95.575,95.6,227000001.0
2008-11-28 20:16:00,95.61,95.625,95.58,95.615,285800000.0
2008-11-28 20:17:00,95.615,95.65,95.615,95.63,148400000.0
2008-11-28 20:18:00,95.63,95.64,95.615,95.63,338600001.0
2008-11-28 20:19:00,95.63,95.655,95.63,95.645,119800000.0
2008-11-28 20:20:00,95.645,95.65,95.635,95.64,236600000.0
2008-11-28 20:21:00,95.655,95.655,95.64,95.645,26400000.0
2008-11-28 20:22:00,95.65,95.66,95.615,95.655,450600003.0
2008-11-28 20:23:00,95.66,95.66,95.605,95.605,1122199992.0
2008-11-28 20:24:00,95.605,95.61,95.59,95.6,172200000.0
2008-11-28 20:25:00,95.6,95.615,95.59,95.595,115400001.0
2008-11-28 20:26:00,95.585,95.61,95.585,95.6,124200000.0
2008-11-28 20:27:00,95.6,95.605,95.6,95.605,12000000.0
2008-11-28 20:28:00,95.6,95.6,95.585,95.585,22400000.0
2008-11-28 20:29:00,95.585,95.6,95.585,95.595,46600000.0
2008-11-28 20:30:00,95.595,95.605,95.595,95.605,29600000.0
2008-11-28 20:31:00,95.605,95.605,95.59,95.605,49400000.0
2008-11-28 20:32:00,95.595,95.6,95.585,95.6,46600000.0
2008-11-28 20:33:00,95.6,95.6,95.595,95.6,24000000.0
2008-11-28 20:34:00,95.6,95.6,95.6,95.6,4800000.0
2008-11-28 20:35:00,95.6,95.6,95.59,95.59,36800000.0
2008-11-28 20:36:00,95.59,95.6,95.585,95.585,26400000.0
2008-11-28 20:37:00,95.59,95.59,95.58,95.585,24000000.0
2008-11-28 20:38:00,95.585,95.59,95.555,95.585,54400000.0
2008-11-28 20:39:00,95.58,95.58,95.555,95.56,59000000.0
2008-11-28 20:40:00,95.565,95.58,95.565,95.58,23400000.0
2008-11-28 20:41:00,95.58,95.58,95.575,95.575,14400000.0
2008-11-28 20:42:00,95.575,95.59,95.57,95.58,121600000.0
2008-11-28 20:43:00,95.71,95.71,95.68,95.68,167899998.0
2008-11-28 20:44:00,95.575,95.6,95.575,95.585,167899998.0
2008-11-28 20:45:00,95.585,95.585,95.565,95.575,45000000.0
2008-11-28 20:46:00,95.585,95.585,95.57,95.57,16800000.0
2008-11-28 20:47:00,95.67,95.69,95.66,95.69,289000001.0
2008-11-28 20:48:00,95.57,95.6,95.56,95.565,289000001.0
2008-11-28 20:49:00,95.58,95.59,95.575,95.58,86000000.0
2008-11-28 20:50:00,95.575,95.595,95.575,95.59,33600000.0
2008-11-28 20:51:00,95.67,95.68,95.67,95.68,17600000.0
2008-11-28 20:52:00,95.595,95.595,95.595,95.595,17600000.0
2008-11-28 20:53:00,95.64,95.66,95.64,95.66,16800000.0
2008-11-28 20:54:00,95.595,95.605,95.595,95.605,16800000.0
2008-11-28 20:55:00,95.605,95.655,95.605,95.625,316800001.0
2008-11-28 20:56:00,95.625,95.625,95.625,95.625,4800000.0
2008-11-28 20:57:00,95.625,95.665,95.625,95.665,341399998.0
2008-11-28 20:58:00,95.67,95.67,95.62,95.62,56800000.0
2008-11-28 20:59:00,95.63,95.635,95.63,95.635,184600000.0
2008-11-28 21:00:00,95.635,95.635,95.615,95.625,64000000.0
2008-11-28 21:01:00,95.625,95.625,95.625,95.625,28000000.0
2008-11-28 21:02:00,95.625,95.635,95.625,95.635,14400000.0
2008-11-28 21:03:00,95.635,95.635,95.63,95.63,9800000.0
2008-11-28 21:04:00,95.63,95.635,95.63,95.635,110800000.0
2008-11-28 21:05:00,95.635,95.635,95.635,95.635,265600000.0
2008-11-28 21:06:00,95.635,95.635,95.63,95.63,310800000.0
2008-11-28 21:07:00,95.635,95.635,95.625,95.63,110900000.0
2008-11-28 21:08:00,95.63,95.63,95.615,95.625,83600000.0
2008-11-28 21:09:00,95.625,95.625,95.62,95.62,23200000.0
2008-11-28 21:10:00,95.615,95.615,95.615,95.615,49800000.0
2008-11-28 21:11:00,95.615,95.615,95.61,95.61,17600000.0
2008-11-28 21:12:00,95.615,95.615,95.615,95.615,5600000.0
2008-11-28 21:13:00,95.615,95.615,95.615,95.615,11200000.0
2008-11-28 21:14:00,95.61,95.64,95.61,95.64,44800000.0
2008-11-28 21:15:00,95.615,95.615,95.615,95.615,44800000.0
2008-11-28 21:16:00,95.615,95.615,95.615,95.615,5600000.0
2008-11-28 21:17:00,95.61,95.615,95.61,95.615,6500000.0
2008-11-28 21:18:00,95.615,95.615,95.605,95.61,52800000.0
2008-11-28 21:19:00,95.61,95.615,95.61,95.615,22600000.0
2008-11-28 21:20:00,95.62,95.63,95.61,95.61,144900000.0
2008-11-28 21:21:00,95.615,95.65,95.615,95.65,149700000.0
2008-11-28 21:22:00,95.65,95.65,95.605,95.64,209500001.0
2008-11-28 21:23:00,95.655,95.685,95.63,95.645,292600001.0
2008-11-28 21:24:00,95.655,95.685,95.64,95.64,85600001.0
2008-11-28 21:25:00,95.665,95.7,95.665,95.675,311600002.0
2008-11-28 21:26:00,95.68,95.68,95.66,95.66,97800000.0
2008-11-28 21:27:00,95.66,95.66,95.66,95.66,2400000.0
2008-11-28 21:28:00,95.64,95.645,95.64,95.645,17600000.0
2008-11-28 21:29:00,95.635,95.635,95.6,95.62,234200000.0
2008-11-28 21:30:00,95.62,95.62,95.6,95.62,80800000.0
2008-11-28 21:31:00,95.62,95.625,95.62,95.625,38600001.0
2008-11-28 21:32:00,95.64,95.645,95.62,95.625,111600000.0
2008-11-28 21:33:00,95.625,95.68,95.625,95.665,210399998.0
2008-11-28 21:34:00,95.67,95.67,95.62,95.645,117000001.0
2008-11-28 21:35:00,95.645,95.645,95.625,95.63,64000000.0
2008-11-28 21:36:00,95.635,95.64,95.635,95.64,73000000.0
2008-11-28 21:37:00,95.64,95.68,95.62,95.675,214599999.0
2008-11-28 21:38:00,95.685,95.725,95.685,95.705,93600000.0
2008-11-28 21:39:00,95.705,95.715,95.705,95.715,21600000.0
2008-11-28 21:40:00,95.705,95.705,95.68,95.705,71200000.0
2008-11-28 21:41:00,95.705,95.705,95.685,95.685,25200000.0
2008-11-28 21:42:00,95.7,95.705,95.69,95.7,44800000.0
2008-11-28 21:43:00,95.7,95.705,95.695,95.695,41600000.0
2008-11-28 21:44:00,95.695,95.695,95.69,95.69,13200000.0
2008-11-28 21:45:00,95.685,95.695,95.67,95.675,439400003.0
2008-11-28 21:46:00,95.675,95.69,95.66,95.69,151200000.0
2008-11-28 21:47:00,95.675,95.69,95.66,95.685,209799999.0
2008-11-28 21:48:00,95.675,95.68,95.675,95.68,27400000.0
2008-11-28 21:49:00,95.57,95.58,95.57,95.57,43600000.0
2008-11-28 21:50:00,95.58,95.58,95.57,95.58,43600000.0
2008-11-28 21:51:00,95.57,95.58,95.57,95.58,43600000.0
2008-11-28 21:52:00,95.685,95.685,95.66,95.665,43600000.0
2008-11-28 21:53:00,95.65,95.655,95.64,95.655,36600000.0
2008-11-28 21:54:00,95.57,95.57,95.52,95.54,40600000.0
2008-11-28 21:55:00,95.645,95.65,95.645,95.65,40600000.0
2008-11-28 21:56:00,95.655,95.665,95.655,95.665,53000001.0
2008-11-28 21:58:00,95.67,95.67,95.655,95.66,56800001.0
2008-11-28 21:59:00,95.66,95.66,95.64,95.64,112199999.0
2008-11-28 22:00:00,95.645,95.655,95.625,95.655,37000000.0
2008-11-28 22:01:00,95.66,95.66,95.62,95.64,48400001.0
2008-11-28 22:02:00,95.655,95.66,95.655,95.66,3200000.0
2008-11-28 22:03:00,95.64,95.66,95.64,95.66,6400000.0
2008-11-28 22:04:00,95.65,95.665,95.65,95.665,14400000.0
2008-11-28 22:05:00,95.665,95.665,95.645,95.66,44200000.0
2008-11-28 22:06:00,95.66,95.67,95.625,95.64,31200000.0
2008-11-28 22:07:00,95.56,95.57,95.55,95.55,8200000.0
2008-11-28 22:08:00,95.645,95.655,95.645,95.655,8200000.0
2008-11-28 22:09:00,95.645,95.645,95.645,95.645,22799999.0
2008-11-28 22:10:00,95.53,95.53,95.49,95.51,578600013.0
2008-11-28 22:11:00,95.65,95.655,95.62,95.625,578600013.0
2008-11-28 22:12:00,95.625,95.63,95.62,95.625,227200003.0
2008-11-28 22:13:00,95.625,95.625,95.615,95.615,37199999.0
2008-11-28 22:14:00,95.605,95.635,95.605,95.635,141800001.0
2008-11-28 22:15:00,95.635,95.635,95.635,95.635,11400000.0
2008-11-28 22:16:00,95.62,95.625,95.595,95.6,56200000.0
2008-11-28 22:17:00,95.6,95.605,95.595,95.605,24000000.0
2008-11-28 22:18:00,95.615,95.67,95.585,95.61,254600002.0
2008-11-28 22:19:00,95.6,95.605,95.6,95.605,32600001.0
2008-11-28 22:20:00,95.615,95.625,95.615,95.625,140000002.0
2008-11-28 22:21:00,95.625,95.625,95.6,95.605,282600001.0
2008-11-28 22:22:00,95.605,95.61,95.6,95.6,59000001.0
2008-11-28 22:23:00,95.61,95.61,95.6,95.6,24400001.0
2008-11-28 22:24:00,95.61,95.61,95.61,95.61,3200000.0
2008-11-28 22:25:00,95.61,95.61,95.61,95.61,3200000.0
2008-11-28 22:26:00,95.48,95.48,95.48,95.48,39000001.0
2008-11-28 22:27:00,95.6,95.61,95.6,95.61,39000001.0
2008-11-28 22:28:00,95.6,95.605,95.56,95.565,177300002.0
2008-11-28 22:29:00,95.565,95.58,95.565,95.58,14400000.0
2008-11-28 22:30:00,95.58,95.63,95.58,95.605,179200001.0
2008-11-28 22:31:00,95.605,95.605,95.605,95.605,40600002.0
2008-11-28 22:32:00,95.61,95.62,95.6,95.6,85399999.0
2008-11-28 22:33:00,95.605,95.605,95.59,95.595,46600000.0
2008-11-28 22:34:00,95.595,95.6,95.595,95.6,17800000.0
2008-11-28 22:35:00,95.605,95.615,95.57,95.59,57200000.0
2008-11-28 22:36:00,95.59,95.6,95.59,95.6,14600000.0
2008-11-28 22:37:00,95.6,95.6,95.59,95.595,16000000.0
2008-11-28 22:38:00,95.585,95.585,95.575,95.575,27200000.0
2008-11-28 22:39:00,95.58,95.595,95.58,95.585,30400000.0
2008-11-28 22:40:00,95.59,95.595,95.575,95.585,50400000.0
2008-11-28 22:41:00,95.585,95.585,95.585,95.585,12800000.0
2008-11-28 22:42:00,95.585,95.59,95.575,95.59,47000000.0
2008-11-28 22:43:00,95.58,95.59,95.58,95.59,149400001.0
2008-11-28 22:44:00,95.59,95.59,95.575,95.575,68800000.0
2008-11-28 22:45:00,95.58,95.595,95.575,95.575,59400000.0
2008-11-28 22:46:00,95.585,95.585,95.585,95.585,18600000.0
2008-11-28 22:47:00,95.585,95.585,95.565,95.57,118399999.0
2008-11-28 22:48:00,95.585,95.595,95.56,95.575,56400000.0
2008-11-28 22:49:00,95.575,95.575,95.565,95.565,24200001.0
2008-11-28 22:50:00,95.58,95.58,95.58,95.58,5600000.0
2008-11-28 22:51:00,95.54,95.54,95.54,95.54,116600000.0
2008-11-28 22:52:00,95.59,95.59,95.55,95.565,116600000.0
2008-11-28 22:53:00,95.57,95.57,95.545,95.545,61000000.0
2008-11-28 22:54:00,95.57,95.57,95.5,95.535,130200001.0
2008-11-28 22:55:00,95.54,95.54,95.52,95.52,14400000.0
2008-11-28 22:56:00,95.51,95.59,95.51,95.52,14400000.0
2008-11-28 22:57:00,95.5,95.54,95.5,95.54,14400000.0
2008-11-28 22:58:00,95.54,95.54,95.53,95.53,14400000.0
2008-11-28 22:59:00,95.54,95.54,95.54,95.54,3200000.0
2008-11-28 23:00:00,95.54,95.545,95.51,95.525,102600000.0
2008-11-28 23:01:00,95.53,95.53,95.515,95.525,37600000.0
2008-11-28 23:02:00,95.515,95.525,95.515,95.515,9800000.0
2008-11-28 23:03:00,95.525,95.525,95.525,95.525,12800000.0
2008-11-28 23:04:00,95.525,95.525,95.525,95.525,9600000.0
2008-11-28 23:05:00,95.525,95.535,95.515,95.535,37600000.0
2008-11-28 23:06:00,95.535,95.555,95.51,95.535,121400000.0
2008-11-28 23:07:00,95.55,95.575,95.545,95.565,82999999.0
2008-11-28 23:08:00,95.555,95.56,95.555,95.56,8800000.0
2008-11-28 23:09:00,95.56,95.56,95.52,95.52,44000000.0
2008-11-28 23:10:00,95.525,95.525,95.485,95.5,278199999.0
2008-11-28 23:11:00,95.5,95.515,95.465,95.485,187600000.0
2008-11-28 23:12:00,95.485,95.5,95.485,95.5,24800000.0
2008-11-28 23:13:00,95.5,95.5,95.5,95.5,16000000.0
2008-11-28 23:14:00,95.5,95.5,95.5,95.5,3200000.0
2008-11-28 23:15:00,95.5,95.51,95.475,95.475,59200000.0
2008-11-28 23:16:00,95.48,95.485,95.475,95.485,27200000.0
2008-11-28 23:17:00,95.475,95.485,95.47,95.47,104200000.0
2008-11-28 23:18:00,95.475,95.5,95.475,95.5,32400000.0
2008-11-28 23:19:00,95.49,95.505,95.49,95.5,22000000.0
2008-11-28 23:21:00,95.49,95.495,95.49,95.495,6600000.0
2008-11-28 23:25:00,95.475,95.48,95.475,95.48,19400001.0
2008-11-28 23:26:00,95.48,95.48,95.48,95.48,3200000.0
2008-11-28 23:27:00,95.48,95.48,95.46,95.465,92000000.0
2008-11-28 23:28:00,95.475,95.475,95.465,95.475,194400000.0
2008-11-28 23:29:00,95.465,95.48,95.46,95.465,137600001.0
2008-11-28 23:30:00,95.47,95.505,95.46,95.475,213800000.0
2008-11-28 23:31:00,95.46,95.465,95.46,95.465,6600000.0
2008-11-28 23:32:00,95.465,95.465,95.455,95.465,17800000.0
2008-11-28 23:33:00,95.46,95.46,95.46,95.46,3200000.0
2008-11-28 23:34:00,95.46,95.46,95.46,95.46,6400000.0
2008-11-28 23:35:00,95.46,95.46,95.435,95.45,57000000.0
2008-11-28 23:36:00,95.45,95.47,95.445,95.445,32800000.0
2008-11-28 23:39:00,95.45,95.45,95.445,95.445,20000000.0
2008-11-28 23:40:00,95.445,95.455,95.445,95.455,12800000.0
2008-11-28 23:41:00,95.455,95.505,95.455,95.505,208200000.0
2008-11-28 23:43:00,95.505,95.505,95.495,95.495,27400000.0
2008-11-28 23:45:00,95.49,95.525,95.485,95.525,68000000.0
2008-11-28 23:46:00,95.525,95.525,95.485,95.505,25600000.0
2008-11-28 23:48:00,95.505,95.505,95.505,95.505,41600000.0
2008-11-28 23:49:00,95.515,95.515,95.515,95.515,2400000.0
2008-11-28 23:50:00,95.54,95.575,95.51,95.51,57600000.0
2008-11-28 23:52:00,95.545,95.59,95.525,95.59,174599999.0
2008-11-28 23:53:00,95.59,95.59,95.565,95.575,176200000.0
2008-11-28 23:54:00,95.575,95.575,95.53,95.54,106400000.0
2008-11-28 23:55:00,95.54,95.54,95.505,95.515,124800000.0
2008-11-28 23:56:00,95.49,95.55,95.475,95.51,190600000.0
2008-11-28 23:57:00,95.495,95.51,95.48,95.5,70600000.0
2008-11-28 23:58:00,95.475,95.505,95.475,95.505,25000000.0
2008-11-28 23:59:00,95.505,95.51,95.475,95.485,85000000.0
2008-12-01 00:01:00,95.48,95.48,95.47,95.47,4800000.0
2008-12-01 00:02:00,95.48,95.48,95.48,95.48,2400000.0
2008-12-01 00:03:00,95.48,95.495,95.48,95.485,16800000.0
2008-12-01 00:04:00,95.47,95.52,95.44,95.5,84000000.0
2008-12-01 00:05:00,95.505,95.505,95.5,95.5,4800000.0
2008-12-01 00:06:00,95.505,95.505,95.495,95.495,12000000.0
2008-12-01 00:07:00,95.495,95.51,95.43,95.51,36000000.0
2008-12-01 00:08:00,95.525,95.535,95.465,95.505,40800000.0
2008-12-01 00:09:00,95.54,95.55,95.53,95.55,31200000.0
2008-12-01 00:10:00,95.54,95.54,95.48,95.5,31200000.0
2008-12-01 00:11:00,95.505,95.51,95.5,95.5,31200000.0
2008-12-01 00:12:00,95.51,95.53,95.5,95.53,2400000.0
2008-12-01 00:13:00,95.54,95.54,95.52,95.52,2400000.0
2008-12-01 00:14:00,95.53,95.53,95.52,95.53,2400000.0
2008-12-01 00:15:00,95.505,95.505,95.505,95.505,2400000.0
2008-12-01 00:16:00,95.55,95.55,95.54,95.54,2400000.0
2008-12-01 00:17:00,95.55,95.55,95.54,95.54,2400000.0
2008-12-01 00:18:00,95.505,95.505,95.505,95.505,2400000.0
2008-12-01 00:19:00,95.54,95.54,95.51,95.51,9800000.0
2008-12-01 00:20:00,95.5,95.51,95.5,95.5,9800000.0
2008-12-01 00:21:00,95.49,95.51,95.49,95.5,9800000.0
2008-12-01 00:22:00,95.5,95.5,95.475,95.48,9800000.0
2008-12-01 00:23:00,95.475,95.48,95.47,95.48,12000000.0
2008-12-01 00:24:00,95.495,95.51,95.475,95.475,16800000.0
2008-12-01 00:25:00,95.5,95.51,95.5,95.51,4800000.0
2008-12-01 00:26:00,95.495,95.5,95.495,95.5,4800000.0
2008-12-01 00:27:00,95.5,95.51,95.48,95.49,4800000.0
2008-12-01 00:28:00,95.51,95.51,95.5,95.5,4800000.0
2008-12-01 00:29:00,95.49,95.51,95.49,95.5,2400000.0
2008-12-01 00:30:00,95.49,95.49,95.49,95.49,2400000.0
2008-12-01 00:31:00,95.485,95.485,95.485,95.485,2400000.0
2008-12-01 00:32:00,95.52,95.52,95.51,95.51,2400000.0
2008-12-01 00:33:00,95.495,95.495,95.495,95.495,2400000.0
2008-12-01 00:34:00,95.49,95.49,95.49,95.49,22400000.0
2008-12-01 00:35:00,95.5,95.5,95.47,95.47,22400000.0
2008-12-01 00:36:00,95.44,95.45,95.44,95.44,22400000.0
2008-12-01 00:37:00,95.45,95.48,95.44,95.48,22400000.0
2008-12-01 00:38:00,95.485,95.495,95.455,95.475,22400000.0
2008-12-01 00:39:00,95.485,95.485,95.485,95.485,2400000.0
2008-12-01 00:40:00,95.45,95.45,95.45,95.45,10400000.0
2008-12-01 00:41:00,95.44,95.45,95.44,95.45,10400000.0
2008-12-01 00:42:00,95.485,95.495,95.485,95.495,10400000.0
2008-12-01 00:43:00,95.49,95.515,95.485,95.505,41800000.0
2008-12-01 00:44:00,95.515,95.515,95.505,95.505,9600000.0
2008-12-01 00:45:00,95.46,95.47,95.46,95.47,12000000.0
2008-12-01 00:46:00,95.5,95.5,95.5,95.5,12000000.0
2008-12-01 00:47:00,95.5,95.5,95.5,95.5,2400000.0
2008-12-01 00:48:00,95.47,95.47,95.42,95.43,16800000.0
2008-12-01 00:49:00,95.44,95.44,95.42,95.42,16800000.0
2008-12-01 00:50:00,95.5,95.505,95.5,95.5,16800000.0
2008-12-01 00:51:00,95.5,95.505,95.5,95.505,7200000.0
2008-12-01 00:52:00,95.5,95.53,95.5,95.53,48600000.0
2008-12-01 00:53:00,95.53,95.53,95.53,95.53,7200000.0
2008-12-01 00:54:00,95.42,95.42,95.39,95.4,21600000.0
2008-12-01 00:55:00,95.39,95.39,95.34,95.34,21600000.0
2008-12-01 00:56:00,95.53,95.555,95.53,95.55,21600000.0
2008-12-01 00:57:00,95.545,95.545,95.545,95.545,7200000.0
2008-12-01 00:58:00,95.545,95.545,95.535,95.535,12000000.0
2008-12-01 00:59:00,95.53,95.53,95.53,95.53,2400000.0
2008-12-01 01:00:00,95.535,95.535,95.535,95.535,2400000.0
2008-12-01 01:01:00,95.54,95.54,95.54,95.54,12800000.0
2008-12-01 01:02:00,95.545,95.545,95.54,95.54,16000000.0
2008-12-01 01:03:00,95.39,95.39,95.34,95.34,63200000.0
2008-12-01 01:04:00,95.54,95.54,95.5,95.53,63200000.0
2008-12-01 01:05:00,95.525,95.53,95.52,95.53,24000000.0
2008-12-01 01:06:00,95.525,95.525,95.505,95.515,44800000.0
2008-12-01 01:07:00,95.52,95.525,95.52,95.525,16000000.0
2008-12-01 01:08:00,95.525,95.525,95.52,95.52,232000000.0
2008-12-01 01:09:00,95.535,95.545,95.535,95.545,40800000.0
2008-12-01 01:10:00,95.545,95.545,95.505,95.52,126400000.0
2008-12-01 01:11:00,95.52,95.52,95.465,95.5,212200000.0
2008-12-01 01:12:00,95.51,95.535,95.51,95.535,192200000.0
2008-12-01 01:13:00,95.53,95.535,95.525,95.525,155200000.0
2008-12-01 01:14:00,95.525,95.535,95.525,95.53,134400000.0
2008-12-01 01:15:00,95.545,95.555,95.535,95.55,103200000.0
2008-12-01 01:16:00,95.28,95.3,95.27,95.29,4800000.0
2008-12-01 01:17:00,95.545,95.55,95.545,95.55,4800000.0
2008-12-01 01:18:00,95.545,95.545,95.53,95.53,69600000.0
2008-12-01 01:19:00,95.53,95.53,95.52,95.52,85600000.0
2008-12-01 01:20:00,95.52,95.52,95.5,95.5,152000000.0
2008-12-01 01:21:00,95.5,95.5,95.5,95.5,72000000.0
2008-12-01 01:22:00,95.5,95.5,95.49,95.49,192000000.0
2008-12-01 01:23:00,95.49,95.505,95.485,95.505,84800000.0
2008-12-01 01:24:00,95.3,95.32,95.29,95.31,41600000.0
2008-12-01 01:25:00,95.5,95.5,95.5,95.5,41600000.0
2008-12-01 01:26:00,95.27,95.3,95.26,95.3,282400000.0
2008-12-01 01:27:00,95.5,95.5,95.475,95.495,282400000.0
2008-12-01 01:28:00,95.485,95.5,95.48,95.5,143200000.0
2008-12-01 01:29:00,95.5,95.515,95.48,95.5,144800000.0
2008-12-01 01:30:00,95.495,95.5,95.495,95.495,24000000.0
2008-12-01 01:31:00,95.5,95.515,95.5,95.515,86600000.0
2008-12-01 01:32:00,95.515,95.525,95.51,95.51,81600000.0
2008-12-01 01:33:00,95.5,95.51,95.485,95.485,293600000.0
2008-12-01 01:34:00,95.485,95.495,95.485,95.49,103200000.0
2008-12-01 01:35:00,95.495,95.495,95.455,95.455,92000000.0
2008-12-01 01:36:00,95.45,95.45,95.45,95.45,2400000.0
2008-12-01 01:37:00,95.45,95.49,95.45,95.49,69000000.0
2008-12-01 01:38:00,95.5,95.52,95.49,95.49,196400000.0
2008-12-01 01:39:00,95.49,95.49,95.45,95.45,200600000.0
2008-12-01 01:40:00,95.3,95.33,95.3,95.31,15200000.0
2008-12-01 01:41:00,95.32,95.32,95.3,95.3,15200000.0
2008-12-01 01:42:00,95.31,95.31,95.24,95.24,15200000.0
2008-12-01 01:43:00,95.455,95.455,95.455,95.455,15200000.0
2008-12-01 01:44:00,95.46,95.465,95.46,95.465,170200000.0
2008-12-01 01:45:00,95.465,95.48,95.46,95.48,461400000.0
2008-12-01 01:46:00,95.48,95.48,95.465,95.47,202400000.0
2008-12-01 01:47:00,95.47,95.47,95.455,95.465,185600000.0
2008-12-01 01:48:00,95.465,95.465,95.415,95.43,369700001.0
2008-12-01 01:49:00,95.435,95.44,95.42,95.43,304200000.0
2008-12-01 01:50:00,95.42,95.455,95.415,95.455,351600000.0
2008-12-01 01:51:00,95.455,95.465,95.445,95.45,170799999.0
2008-12-01 01:52:00,95.445,95.45,95.365,95.39,609700002.0
2008-12-01 01:53:00,95.39,95.43,95.365,95.43,387400001.0
2008-12-01 01:54:00,95.41,95.43,95.375,95.385,544500001.0
2008-12-01 01:55:00,95.385,95.39,95.335,95.345,181800000.0
2008-12-01 01:56:00,95.355,95.36,95.35,95.355,74800000.0
2008-12-01 01:57:00,95.355,95.39,95.355,95.39,54400000.0
2008-12-01 01:58:00,95.385,95.395,95.38,95.38,83200000.0
2008-12-01 01:59:00,95.38,95.38,95.335,95.36,241600000.0
2008-12-01 02:00:00,95.335,95.375,95.315,95.33,125600000.0
2008-12-01 02:01:00,95.33,95.355,95.33,95.355,42400000.0
2008-12-01 02:02:00,95.355,95.405,95.355,95.39,168700000.0
2008-12-01 02:03:00,95.39,95.395,95.33,95.345,402600000.0
2008-12-01 02:04:00,95.335,95.38,95.325,95.365,562400000.0
2008-12-01 02:05:00,95.37,95.37,95.335,95.355,135400000.0
2008-12-01 02:06:00,95.355,95.355,95.335,95.34,99000000.0
2008-12-01 02:07:00,95.335,95.345,95.29,95.305,334000000.0
2008-12-01 02:08:00,95.305,95.33,95.3,95.305,233600000.0
2008-12-01 02:09:00,95.305,95.325,95.305,95.305,255200000.0
2008-12-01 02:10:00,95.305,95.32,95.29,95.305,257800000.0
2008-12-01 02:11:00,95.31,95.325,95.285,95.32,372800000.0
2008-12-01 02:12:00,95.31,95.31,95.295,95.31,118400000.0
2008-12-01 02:13:00,95.31,95.33,95.275,95.305,409300000.0
2008-12-01 02:14:00,95.295,95.3,95.26,95.3,158600000.0
2008-12-01 02:15:00,95.305,95.31,95.265,95.275,223200000.0
2008-12-01 02:16:00,95.285,95.305,95.26,95.295,487800000.0
2008-12-01 02:17:00,95.305,95.32,95.295,95.305,173600000.0
2008-12-01 02:18:00,95.305,95.305,95.275,95.285,116800000.0
2008-12-01 02:19:00,95.29,95.315,95.285,95.305,107400000.0
2008-12-01 02:20:00,95.305,95.305,95.285,95.295,129900000.0
2008-12-01 02:21:00,95.3,95.3,95.285,95.295,127600000.0
2008-12-01 02:22:00,95.3,95.3,95.26,95.265,231700000.0
2008-12-01 02:23:00,95.26,95.305,95.24,95.295,392400000.0
2008-12-01 02:24:00,95.295,95.325,95.285,95.31,196400000.0
2008-12-01 02:25:00,95.31,95.31,95.275,95.28,168600000.0
2008-12-01 02:26:00,95.28,95.31,95.275,95.295,187000000.0
2008-12-01 02:27:00,95.305,95.36,95.305,95.345,239000000.0
2008-12-01 02:28:00,95.345,95.365,95.27,95.295,430800000.0
2008-12-01 02:29:00,95.295,95.305,95.29,95.29,102100000.0
2008-12-01 02:30:00,95.29,95.29,95.265,95.265,207800000.0
2008-12-01 02:31:00,95.265,95.28,95.265,95.275,113400000.0
2008-12-01 02:32:00,95.275,95.285,95.275,95.28,56800000.0
2008-12-01 02:33:00,95.28,95.28,95.25,95.25,285200000.0
2008-12-01 02:34:00,95.255,95.26,95.25,95.255,26400000.0
2008-12-01 02:35:00,95.25,95.255,95.245,95.25,66400000.0
2008-12-01 02:36:00,95.25,95.275,95.24,95.275,240100000.0
2008-12-01 02:37:00,95.28,95.325,95.28,95.32,219400000.0
2008-12-01 02:38:00,95.305,95.34,95.29,95.335,349900000.0
2008-12-01 02:39:00,95.34,95.34,95.315,95.32,64000000.0
2008-12-01 02:40:00,95.32,95.34,95.285,95.315,243000000.0
2008-12-01 02:41:00,95.315,95.325,95.285,95.31,415000000.0
2008-12-01 02:42:00,95.305,95.305,95.235,95.245,475900000.0
2008-12-01 02:43:00,95.235,95.26,95.22,95.25,222600000.0
2008-12-01 02:44:00,95.25,95.26,95.22,95.22,89000000.0
2008-12-01 02:45:00,95.22,95.24,95.175,95.205,346000000.0
2008-12-01 02:46:00,95.21,95.25,95.21,95.25,61600000.0
2008-12-01 02:47:00,95.255,95.265,95.245,95.255,354600000.0
2008-12-01 02:48:00,95.245,95.25,95.205,95.225,381400000.0
2008-12-01 02:49:00,95.225,95.24,95.21,95.215,82800000.0
2008-12-01 02:50:00,95.215,95.25,95.215,95.25,221500000.0
2008-12-01 02:51:00,95.25,95.255,95.25,95.255,37800000.0
2008-12-01 02:52:00,95.255,95.255,95.2,95.25,295400000.0
2008-12-01 02:53:00,95.245,95.285,95.245,95.28,176000000.0
2008-12-01 02:54:00,95.285,95.34,95.265,95.31,337200000.0
2008-12-01 02:55:00,95.31,95.31,95.27,95.28,218800000.0
2008-12-01 02:56:00,95.285,95.305,95.285,95.285,127200000.0
2008-12-01 02:57:00,95.285,95.295,95.27,95.285,145800000.0
2008-12-01 02:58:00,95.285,95.295,95.275,95.29,255200000.0
2008-12-01 02:59:00,95.295,95.295,95.28,95.285,44200000.0
2008-12-01 03:00:00,95.28,95.305,95.28,95.305,24200000.0
2008-12-01 03:01:00,95.295,95.295,95.27,95.275,184600000.0
2008-12-01 03:02:00,95.28,95.305,95.275,95.285,138400000.0
2008-12-01 03:03:00,95.285,95.29,95.245,95.25,262400000.0
2008-12-01 03:04:00,95.245,95.27,95.245,95.265,266800000.0
2008-12-01 03:05:00,95.26,95.26,95.255,95.26,20200000.0
2008-12-01 03:06:00,95.255,95.28,95.255,95.27,219199999.0
2008-12-01 03:07:00,95.27,95.3,95.265,95.28,241900000.0
2008-12-01 03:08:00,95.28,95.29,95.275,95.28,138800000.0
2008-12-01 03:09:00,95.28,95.28,95.265,95.28,161600000.0
2008-12-01 03:10:00,95.28,95.28,95.27,95.275,72800000.0
2008-12-01 03:11:00,95.275,95.305,95.27,95.305,66400000.0
2008-12-01 03:12:00,95.305,95.31,95.275,95.29,216000000.0
2008-12-01 03:13:00,95.29,95.3,95.28,95.295,75200000.0
2008-12-01 03:14:00,95.295,95.295,95.275,95.275,36800000.0
2008-12-01 03:15:00,95.27,95.29,95.26,95.275,216200000.0
2008-12-01 03:16:00,95.28,95.28,95.255,95.255,580200000.0
2008-12-01 03:17:00,95.245,95.255,95.23,95.235,622000000.0
2008-12-01 03:18:00,95.24,95.245,95.225,95.23,273700000.0
2008-12-01 03:19:00,95.23,95.23,95.195,95.2,380700000.0
2008-12-01 03:20:00,95.21,95.23,95.175,95.215,473100000.0
2008-12-01 03:21:00,95.215,95.22,95.185,95.2,437300000.0
2008-12-01 03:22:00,95.2,95.22,95.165,95.2,365300000.0
2008-12-01 03:23:00,95.2,95.22,95.195,95.21,504400000.0
2008-12-01 03:24:00,95.21,95.215,95.205,95.21,92400000.0
2008-12-01 03:25:00,95.215,95.25,95.195,95.24,197200000.0
2008-12-01 03:26:00,95.25,95.255,95.235,95.255,84800000.0
2008-12-01 03:27:00,95.255,95.255,95.23,95.245,271800000.0
2008-12-01 03:28:00,95.245,95.255,95.235,95.245,317800000.0
2008-12-01 03:29:00,95.25,95.28,95.24,95.245,233000000.0
2008-12-01 03:30:00,95.265,95.275,95.255,95.275,221800000.0
2008-12-01 03:31:00,95.28,95.28,95.255,95.26,108200000.0
2008-12-01 03:32:00,95.255,95.29,95.255,95.275,106400000.0
2008-12-01 03:33:00,95.275,95.275,95.265,95.27,160000000.0
2008-12-01 03:34:00,95.27,95.275,95.27,95.275,5800000.0
2008-12-01 03:35:00,95.275,95.38,95.275,95.38,227200000.0
2008-12-01 03:36:00,95.375,95.385,95.355,95.365,373400000.0
2008-12-01 03:37:00,95.37,95.37,95.335,95.34,110800000.0
2008-12-01 03:38:00,95.335,95.34,95.325,95.33,49600000.0
2008-12-01 03:39:00,95.33,95.335,95.305,95.32,99000000.0
2008-12-01 03:40:00,95.32,95.375,95.3,95.325,377700000.0
2008-12-01 03:41:00,95.325,95.35,95.325,95.345,63100000.0
2008-12-01 03:42:00,95.35,95.4,95.35,95.37,263000000.0
2008-12-01 03:43:00,95.375,95.385,95.36,95.36,267300000.0
2008-12-01 03:44:00,95.36,95.365,95.35,95.36,246600000.0
2008-12-01 03:45:00,95.36,95.37,95.315,95.325,485100000.0
2008-12-01 03:46:00,95.315,95.32,95.31,95.31,201000000.0
2008-12-01 03:47:00,95.31,95.325,95.31,95.32,94600000.0
2008-12-01 03:48:00,95.32,95.33,95.315,95.32,217800000.0
2008-12-01 03:49:00,95.325,95.335,95.325,95.325,298500000.0
2008-12-01 03:50:00,95.33,95.35,95.325,95.345,149600000.0
2008-12-01 03:51:00,95.34,95.37,95.34,95.355,310500001.0
2008-12-01 03:52:00,95.36,95.37,95.355,95.355,150799999.0
2008-12-01 03:53:00,95.355,95.39,95.355,95.375,293199999.0
2008-12-01 03:54:00,95.375,95.375,95.35,95.375,145000000.0
2008-12-01 03:55:00,95.37,95.375,95.35,95.36,315600001.0
2008-12-01 03:56:00,95.355,95.37,95.35,95.37,98200000.0
2008-12-01 03:57:00,95.365,95.405,95.365,95.385,472100000.0
2008-12-01 03:58:00,95.385,95.415,95.375,95.395,486800000.0
2008-12-01 03:59:00,95.39,95.405,95.375,95.375,75600000.0
2008-12-01 04:00:00,95.38,95.38,95.365,95.375,75000000.0
2008-12-01 04:01:00,95.375,95.375,95.355,95.355,127700000.0
2008-12-01 04:02:00,95.355,95.365,95.35,95.365,139200000.0
2008-12-01 04:03:00,95.365,95.365,95.345,95.345,55200000.0
2008-12-01 04:04:00,95.345,95.37,95.34,95.355,351799999.0
2008-12-01 04:05:00,95.355,95.355,95.33,95.33,465100000.0
2008-12-01 04:06:00,95.33,95.34,95.305,95.305,456000004.0
2008-12-01 04:07:00,95.31,95.315,95.295,95.3,351799997.0
2008-12-01 04:08:00,95.295,95.31,95.295,95.305,138800001.0
2008-12-01 04:09:00,95.31,95.34,95.305,95.325,488400002.0
2008-12-01 04:10:00,95.325,95.33,95.32,95.325,108800001.0
2008-12-01 04:11:00,95.32,95.325,95.295,95.295,153800000.0
2008-12-01 04:12:00,95.3,95.305,95.295,95.295,94000000.0
2008-12-01 04:13:00,95.3,95.3,95.28,95.28,308300000.0
2008-12-01 04:14:00,95.28,95.28,95.265,95.27,463399991.0
2008-12-01 04:15:00,95.265,95.27,95.265,95.27,205399991.0
2008-12-01 04:16:00,95.27,95.285,95.27,95.275,70400000.0
2008-12-01 04:17:00,95.28,95.3,95.28,95.3,157999999.0
2008-12-01 04:18:00,95.32,95.32,95.3,95.31,95600001.0
2008-12-01 04:19:00,95.3,95.305,95.295,95.305,95600001.0
2008-12-01 04:20:00,95.305,95.31,95.3,95.3,62199999.0
2008-12-01 04:21:00,95.3,95.305,95.295,95.305,339399991.0
2008-12-01 04:22:00,95.305,95.315,95.275,95.275,609599993.0
2008-12-01 04:23:00,95.285,95.3,95.28,95.29,383000001.0
2008-12-01 04:24:00,95.295,95.295,95.285,95.295,73799999.0
2008-12-01 04:25:00,95.295,95.3,95.29,95.295,191199999.0
2008-12-01 04:26:00,95.3,95.305,95.295,95.3,178600000.0
2008-12-01 04:27:00,95.3,95.3,95.29,95.295,162399997.0
2008-12-01 04:28:00,95.295,95.295,95.28,95.29,344200000.0
2008-12-01 04:29:00,95.295,95.305,95.275,95.285,248800001.0
2008-12-01 04:30:00,95.28,95.295,95.275,95.295,220600000.0
2008-12-01 04:31:00,95.3,95.305,95.3,95.305,115600000.0
2008-12-01 04:32:00,95.305,95.32,95.285,95.285,471599999.0
2008-12-01 04:33:00,95.29,95.3,95.29,95.295,104400000.0
2008-12-01 04:34:00,95.3,95.3,95.285,95.285,64200000.0
2008-12-01 04:35:00,95.285,95.295,95.285,95.29,44000000.0
2008-12-01 04:36:00,95.295,95.295,95.28,95.28,50600000.0
2008-12-01 04:37:00,95.275,95.29,95.27,95.275,371399996.0
2008-12-01 04:38:00,95.28,95.295,95.28,95.285,140500000.0
2008-12-01 04:39:00,95.285,95.295,95.28,95.295,101400000.0
2008-12-01 04:40:00,95.295,95.295,95.295,95.295,2400000.0
2008-12-01 04:41:00,95.295,95.305,95.295,95.305,123200000.0
2008-12-01 04:42:00,95.305,95.305,95.28,95.295,456000002.0
2008-12-01 04:43:00,95.295,95.295,95.28,95.285,188400000.0
2008-12-01 04:44:00,95.28,95.285,95.27,95.275,184999998.0
2008-12-01 04:45:00,95.275,95.3,95.275,95.29,84200000.0
2008-12-01 04:46:00,95.285,95.29,95.285,95.29,39600000.0
2008-12-01 04:47:00,95.29,95.305,95.29,95.305,16400000.0
2008-12-01 04:48:00,95.305,95.345,95.305,95.335,336799999.0
2008-12-01 04:49:00,95.325,95.33,95.295,95.325,375300001.0
2008-12-01 04:50:00,95.325,95.325,95.325,95.325,70400000.0
2008-12-01 04:51:00,95.325,95.35,95.32,95.35,26400000.0
2008-12-01 04:52:00,95.345,95.365,95.335,95.365,162400000.0
2008-12-01 04:53:00,95.355,95.355,95.31,95.34,271200000.0
2008-12-01 04:54:00,95.325,95.325,95.325,95.325,62400000.0
2008-12-01 04:55:00,95.33,95.36,95.33,95.355,514200000.0
2008-12-01 04:56:00,95.355,95.36,95.345,95.35,552800000.0
2008-12-01 04:57:00,95.345,95.35,95.31,95.335,252700000.0
2008-12-01 04:58:00,95.33,95.345,95.33,95.34,55600000.0
2008-12-01 04:59:00,95.345,95.36,95.34,95.36,94800000.0
2008-12-01 05:00:00,95.355,95.37,95.35,95.35,130400002.0
2008-12-01 05:01:00,95.35,95.35,95.34,95.345,110400000.0
2008-12-01 05:02:00,95.335,95.335,95.335,95.335,28800000.0
2008-12-01 05:03:00,95.27,95.28,95.27,95.27,376699999.0
2008-12-01 05:04:00,95.335,95.335,95.31,95.325,376699999.0
2008-12-01 05:05:00,95.325,95.325,95.29,95.295,224200000.0
2008-12-01 05:06:00,95.295,95.305,95.295,95.295,44200000.0
2008-12-01 05:07:00,95.295,95.31,95.295,95.31,160000000.0
2008-12-01 05:08:00,95.3,95.31,95.29,95.29,463400002.0
2008-12-01 05:09:00,95.29,95.3,95.28,95.3,331600000.0
2008-12-01 05:10:00,95.285,95.31,95.285,95.3,132200001.0
2008-12-01 05:11:00,95.295,95.295,95.295,95.295,88799999.0
2008-12-01 05:12:00,95.295,95.305,95.295,95.305,61800001.0
2008-12-01 05:13:00,95.31,95.31,95.3,95.305,44800000.0
2008-12-01 05:14:00,95.305,95.305,95.285,95.295,115800000.0
2008-12-01 05:15:00,95.295,95.305,95.295,95.3,155400000.0
2008-12-01 05:16:00,95.3,95.31,95.3,95.3,60600000.0
2008-12-01 05:17:00,95.305,95.325,95.305,95.32,148600000.0
2008-12-01 05:18:00,95.32,95.32,95.305,95.315,87599999.0
2008-12-01 05:19:00,95.32,95.325,95.305,95.305,179999999.0
2008-12-01 05:20:00,95.305,95.325,95.305,95.325,293000001.0
2008-12-01 05:21:00,95.325,95.33,95.305,95.315,86200000.0
2008-12-01 05:22:00,95.31,95.31,95.31,95.31,27000000.0
2008-12-01 05:23:00,95.315,95.33,95.285,95.29,292799999.0
2008-12-01 05:24:00,95.285,95.295,95.285,95.29,61400000.0
2008-12-01 05:25:00,95.29,95.31,95.29,95.31,56400000.0
2008-12-01 05:26:00,95.305,95.305,95.295,95.305,228600004.0
2008-12-01 05:27:00,95.305,95.31,95.295,95.295,65000000.0
2008-12-01 05:28:00,95.29,95.3,95.29,95.295,106200000.0
2008-12-01 05:29:00,95.295,95.325,95.295,95.305,187600000.0
2008-12-01 05:30:00,95.305,95.31,95.295,95.3,27500000.0
2008-12-01 05:31:00,95.305,95.31,95.305,95.31,7400000.0
2008-12-01 05:32:00,95.31,95.325,95.31,95.31,89400000.0
2008-12-01 05:33:00,95.315,95.315,95.285,95.305,290599998.0
2008-12-01 05:34:00,95.305,95.305,95.295,95.295,364399998.0
2008-12-01 05:35:00,95.295,95.31,95.29,95.3,578799995.0
2008-12-01 05:36:00,95.295,95.305,95.255,95.305,385399999.0
2008-12-01 05:37:00,95.3,95.3,95.275,95.275,106700000.0
2008-12-01 05:38:00,95.275,95.285,95.255,95.255,152800000.0
2008-12-01 05:39:00,95.25,95.27,95.25,95.26,238000001.0
2008-12-01 05:40:00,95.26,95.28,95.26,95.28,69600000.0
2008-12-01 05:41:00,95.275,95.28,95.275,95.28,4800000.0
2008-12-01 05:42:00,95.28,95.285,95.28,95.28,18400000.0
2008-12-01 05:43:00,95.28,95.285,95.28,95.28,16800000.0
2008-12-01 05:44:00,95.33,95.33,95.33,95.33,34400000.0
2008-12-01 05:45:00,95.275,95.28,95.27,95.28,34400000.0
2008-12-01 05:46:00,95.275,95.29,95.27,95.285,125400000.0
2008-12-01 05:47:00,95.285,95.29,95.28,95.285,117400000.0
2008-12-01 05:48:00,95.285,95.29,95.285,95.29,19800000.0
2008-12-01 05:49:00,95.29,95.29,95.27,95.27,157800000.0
2008-12-01 05:50:00,95.27,95.295,95.27,95.28,202600001.0
2008-12-01 05:51:00,95.285,95.29,95.27,95.28,239800001.0
2008-12-01 05:52:00,95.29,95.29,95.27,95.285,217600000.0
2008-12-01 05:53:00,95.28,95.29,95.28,95.285,98400000.0
2008-12-01 05:54:00,95.33,95.34,95.31,95.31,81800000.0
2008-12-01 05:55:00,95.275,95.29,95.275,95.285,81800000.0
2008-12-01 05:56:00,95.28,95.29,95.28,95.29,16800000.0
2008-12-01 05:57:00,95.285,95.29,95.285,95.285,32800000.0
2008-12-01 05:58:00,95.285,95.29,95.275,95.285,127900000.0
2008-12-01 05:59:00,95.29,95.29,95.28,95.28,30400000.0
2008-12-01 06:00:00,95.285,95.285,95.265,95.285,202599999.0
2008-12-01 06:01:00,95.285,95.285,95.285,95.285,36600000.0
2008-12-01 06:02:00,95.285,95.29,95.28,95.285,68400000.0
2008-12-01 06:04:00,95.29,95.295,95.285,95.295,21600000.0
2008-12-01 06:05:00,95.295,95.295,95.29,95.295,33600000.0
2008-12-01 06:06:00,95.305,95.31,95.295,95.3,70400000.0
2008-12-01 06:07:00,95.3,95.31,95.28,95.285,149600000.0
2008-12-01 06:08:00,95.275,95.29,95.275,95.29,99400000.0
2008-12-01 06:09:00,95.285,95.315,95.285,95.31,84600000.0
2008-12-01 06:10:00,95.31,95.31,95.285,95.3,99000000.0
2008-12-01 06:11:00,95.31,95.32,95.31,95.32,27600000.0
2008-12-01 06:12:00,95.32,95.32,95.31,95.31,74400000.0
2008-12-01 06:13:00,95.31,95.325,95.31,95.31,97200000.0
2008-12-01 06:14:00,95.32,95.32,95.315,95.315,75200000.0
2008-12-01 06:15:00,95.32,95.34,95.32,95.33,57600000.0
2008-12-01 06:16:00,95.33,95.33,95.315,95.325,80000000.0
2008-12-01 06:17:00,95.325,95.33,95.29,95.315,321200001.0
2008-12-01 06:18:00,95.315,95.315,95.305,95.305,36800000.0
2008-12-01 06:19:00,95.295,95.295,95.295,95.295,80000000.0
2008-12-01 06:20:00,95.295,95.295,95.29,95.29,25600000.0
2008-12-01 06:21:00,95.29,95.295,95.285,95.29,194000000.0
2008-12-01 06:22:00,95.285,95.29,95.275,95.29,147600000.0
2008-12-01 06:23:00,95.29,95.305,95.285,95.295,187200001.0
2008-12-01 06:24:00,95.295,95.31,95.295,95.305,43400000.0
2008-12-01 06:25:00,95.3,95.305,95.295,95.3,441200000.0
2008-12-01 06:26:00,95.295,95.305,95.295,95.305,388000000.0
2008-12-01 06:27:00,95.305,95.305,95.28,95.295,455200000.0
2008-12-01 06:28:00,95.295,95.305,95.295,95.305,583199999.0
2008-12-01 06:29:00,95.305,95.31,95.275,95.275,200200000.0
2008-12-01 06:30:00,95.275,95.3,95.275,95.285,316399996.0
2008-12-01 06:31:00,95.29,95.29,95.28,95.285,173600000.0
2008-12-01 06:32:00,95.285,95.285,95.285,95.285,48800000.0
2008-12-01 06:33:00,95.285,95.3,95.285,95.29,547600001.0
2008-12-01 06:34:00,95.295,95.305,95.295,95.305,138400000.0
2008-12-01 06:35:00,95.305,95.305,95.29,95.295,223000000.0
2008-12-01 06:36:00,95.295,95.295,95.29,95.29,77000000.0
2008-12-01 06:37:00,95.29,95.34,95.29,95.33,40800000.0
2008-12-01 06:38:00,95.33,95.33,95.305,95.315,224800000.0
2008-12-01 06:39:00,95.315,95.32,95.295,95.295,236800000.0
2008-12-01 06:40:00,95.305,95.32,95.29,95.32,325800000.0
2008-12-01 06:41:00,95.315,95.33,95.31,95.32,147200000.0
2008-12-01 06:42:00,95.32,95.32,95.315,95.32,64000000.0
2008-12-01 06:43:00,95.315,95.325,95.315,95.325,25600000.0
2008-12-01 06:44:00,95.33,95.33,95.33,95.33,11200000.0
2008-12-01 06:45:00,95.325,95.33,95.315,95.33,126400000.0
2008-12-01 06:46:00,95.325,95.33,95.325,95.33,21600000.0
2008-12-01 06:47:00,95.33,95.33,95.325,95.325,6000000.0
2008-12-01 06:48:00,95.325,95.33,95.32,95.32,94800000.0
2008-12-01 06:49:00,95.21,95.22,95.2,95.2,2400000.0
2008-12-01 06:50:00,95.32,95.32,95.32,95.32,2400000.0
2008-12-01 06:51:00,95.33,95.335,95.325,95.325,32000000.0
2008-12-01 06:52:00,95.32,95.33,95.315,95.315,119200001.0
2008-12-01 06:53:00,95.315,95.335,95.315,95.335,161600001.0
2008-12-01 06:54:00,95.335,95.34,95.315,95.315,517800000.0
2008-12-01 06:55:00,95.325,95.33,95.315,95.315,248400000.0
2008-12-01 06:56:00,95.315,95.33,95.315,95.325,83200000.0
2008-12-01 06:57:00,95.325,95.325,95.325,95.325,172800000.0
2008-12-01 06:58:00,95.325,95.33,95.325,95.325,143800000.0
2008-12-01 06:59:00,95.325,95.33,95.325,95.325,100800000.0
2008-12-01 07:00:00,95.33,95.34,95.33,95.335,95600000.0
2008-12-01 07:01:00,95.33,95.33,95.305,95.315,434600001.0
2008-12-01 07:02:00,95.315,95.345,95.31,95.335,206600000.0
2008-12-01 07:03:00,95.335,95.335,95.335,95.335,12800000.0
2008-12-01 07:04:00,95.22,95.23,95.21,95.21,84800000.0
2008-12-01 07:05:00,95.335,95.34,95.335,95.34,84800000.0
2008-12-01 07:06:00,95.34,95.34,95.31,95.315,245000000.0
2008-12-01 07:07:00,95.315,95.315,95.305,95.305,77400000.0
2008-12-01 07:08:00,95.3,95.305,95.295,95.305,20400000.0
2008-12-01 07:09:00,95.3,95.305,95.295,95.305,173800000.0
2008-12-01 07:10:00,95.305,95.31,95.3,95.305,68000000.0
2008-12-01 07:11:00,95.3,95.305,95.27,95.275,243600000.0
2008-12-01 07:12:00,95.275,95.285,95.25,95.255,196200000.0
2008-12-01 07:13:00,95.255,95.28,95.245,95.28,261400000.0
2008-12-01 07:14:00,95.275,95.29,95.27,95.275,121000000.0
2008-12-01 07:15:00,95.285,95.285,95.285,95.285,7200000.0
2008-12-01 07:16:00,95.28,95.285,95.27,95.27,59600000.0
2008-12-01 07:17:00,95.275,95.275,95.275,95.275,9600000.0
2008-12-01 07:18:00,95.275,95.28,95.275,95.28,7200000.0
2008-12-01 07:19:00,95.28,95.29,95.275,95.285,151800000.0
2008-12-01 07:20:00,95.28,95.29,95.265,95.29,84600001.0
2008-12-01 07:21:00,95.285,95.285,95.265,95.265,145200000.0
2008-12-01 07:22:00,95.265,95.275,95.265,95.265,116000000.0
2008-12-01 07:23:00,95.21,95.22,95.21,95.22,165000000.0
2008-12-01 07:24:00,95.265,95.275,95.265,95.265,165000000.0
2008-12-01 07:25:00,95.265,95.29,95.26,95.285,231100001.0
2008-12-01 07:26:00,95.285,95.285,95.275,95.275,164399998.0
2008-12-01 07:27:00,95.275,95.275,95.25,95.26,131200000.0
2008-12-01 07:28:00,95.26,95.26,95.235,95.255,202700000.0
2008-12-01 07:29:00,95.255,95.255,95.255,95.255,7200000.0
2008-12-01 07:30:00,95.26,95.26,95.26,95.26,4800000.0
2008-12-01 07:31:00,95.255,95.255,95.21,95.23,334400000.0
2008-12-01 07:32:00,95.23,95.26,95.23,95.235,210100000.0
2008-12-01 07:33:00,95.23,95.24,95.205,95.215,257600000.0
2008-12-01 07:34:00,95.215,95.225,95.205,95.205,122800000.0
2008-12-01 07:35:00,95.205,95.205,95.205,95.205,13600000.0
2008-12-01 07:36:00,95.2,95.21,95.19,95.21,167400000.0
2008-12-01 07:37:00,95.21,95.235,95.2,95.22,410800000.0
2008-12-01 07:38:00,95.215,95.23,95.215,95.23,191000000.0
2008-12-01 07:39:00,95.23,95.25,95.23,95.25,78800000.0
2008-12-01 07:40:00,95.245,95.25,95.24,95.24,19600000.0
2008-12-01 07:41:00,95.24,95.25,95.24,95.24,29400000.0
2008-12-01 07:42:00,95.235,95.24,95.23,95.23,19800000.0
2008-12-01 07:43:00,95.23,95.23,95.205,95.22,260900000.0
2008-12-01 07:44:00,95.225,95.225,95.205,95.225,93600001.0
2008-12-01 07:45:00,95.215,95.22,95.185,95.195,208800001.0
2008-12-01 07:46:00,95.195,95.2,95.19,95.2,59600000.0
2008-12-01 07:47:00,95.2,95.235,95.2,95.22,110400000.0
2008-12-01 07:48:00,95.22,95.23,95.22,95.225,70400000.0
2008-12-01 07:49:00,95.215,95.23,95.205,95.205,69600000.0
2008-12-01 07:50:00,95.21,95.21,95.195,95.205,111200000.0
2008-12-01 07:51:00,95.2,95.22,95.2,95.215,97600000.0
2008-12-01 07:52:00,95.215,95.22,95.21,95.22,60000000.0
2008-12-01 07:53:00,95.215,95.22,95.21,95.215,127400000.0
2008-12-01 07:54:00,95.215,95.22,95.21,95.21,104000000.0
2008-12-01 07:55:00,95.21,95.225,95.205,95.215,164400000.0
2008-12-01 07:56:00,95.22,95.23,95.215,95.215,83000000.0
2008-12-01 07:57:00,95.215,95.225,95.215,95.225,98600000.0
2008-12-01 07:58:00,95.225,95.25,95.225,95.235,537800001.0
2008-12-01 07:59:00,95.235,95.245,95.22,95.22,226200000.0
2008-12-01 08:00:00,95.235,95.24,95.2,95.205,504200001.0
2008-12-01 08:01:00,95.21,95.235,95.21,95.235,72700000.0
2008-12-01 08:02:00,95.235,95.235,95.205,95.21,346200002.0
2008-12-01 08:03:00,95.22,95.23,95.21,95.22,365800000.0
2008-12-01 08:04:00,95.22,95.24,95.22,95.22,306800000.0
2008-12-01 08:05:00,95.22,95.245,95.215,95.245,285600001.0
2008-12-01 08:06:00,95.235,95.24,95.225,95.225,349800000.0
2008-12-01 08:07:00,95.22,95.225,95.195,95.225,159700000.0
2008-12-01 08:08:00,95.225,95.23,95.21,95.215,336400000.0
2008-12-01 08:09:00,95.225,95.24,95.205,95.22,304400000.0
2008-12-01 08:10:00,95.215,95.215,95.19,95.21,180400000.0
2008-12-01 08:11:00,95.215,95.24,95.21,95.23,424699999.0
2008-12-01 08:12:00,95.225,95.23,95.19,95.19,202400000.0
2008-12-01 08:13:00,95.19,95.2,95.185,95.185,100800000.0
2008-12-01 08:14:00,95.185,95.205,95.18,95.18,169400001.0
2008-12-01 08:15:00,95.19,95.19,95.18,95.185,63800000.0
2008-12-01 08:16:00,95.18,95.2,95.18,95.195,134800000.0
2008-12-01 08:17:00,95.195,95.21,95.185,95.195,195800000.0
2008-12-01 08:18:00,95.19,95.205,95.175,95.2,364000000.0
2008-12-01 08:19:00,95.2,95.205,95.19,95.19,93200000.0
2008-12-01 08:20:00,95.19,95.2,95.18,95.2,260400000.0
2008-12-01 08:21:00,95.2,95.21,95.19,95.205,213400000.0
2008-12-01 08:22:00,95.215,95.215,95.2,95.205,88800000.0
2008-12-01 08:23:00,95.205,95.225,95.2,95.225,79200000.0
2008-12-01 08:24:00,95.225,95.225,95.205,95.205,53200000.0
2008-12-01 08:25:00,95.215,95.255,95.215,95.255,78600000.0
2008-12-01 08:26:00,95.255,95.255,95.235,95.245,286200001.0
2008-12-01 08:27:00,95.245,95.26,95.245,95.255,172000001.0
2008-12-01 08:28:00,95.255,95.255,95.23,95.245,368000000.0
2008-12-01 08:29:00,95.26,95.29,95.255,95.29,154800000.0
2008-12-01 08:30:00,95.285,95.285,95.235,95.265,238200000.0
2008-12-01 08:31:00,95.27,95.28,95.26,95.265,128200001.0
2008-12-01 08:32:00,95.265,95.265,95.265,95.265,54400000.0
2008-12-01 08:33:00,95.265,95.265,95.26,95.26,62600000.0
2008-12-01 08:34:00,95.26,95.26,95.24,95.24,89400000.0
2008-12-01 08:35:00,95.245,95.25,95.24,95.245,37800001.0
2008-12-01 08:36:00,95.245,95.255,95.245,95.25,132400000.0
2008-12-01 08:37:00,95.255,95.26,95.255,95.255,194400000.0
2008-12-01 08:38:00,95.255,95.27,95.25,95.26,268800001.0
2008-12-01 08:39:00,95.26,95.265,95.26,95.265,67000000.0
2008-12-01 08:40:00,95.255,95.26,95.245,95.25,138400000.0
2008-12-01 08:41:00,95.26,95.265,95.25,95.265,115200000.0
2008-12-01 08:42:00,95.265,95.275,95.26,95.265,91000000.0
2008-12-01 08:43:00,95.265,95.275,95.26,95.265,244600005.0
2008-12-01 08:44:00,95.275,95.275,95.275,95.275,14400000.0
2008-12-01 08:45:00,95.275,95.285,95.275,95.285,38400000.0
2008-12-01 08:46:00,95.285,95.295,95.255,95.265,379400001.0
2008-12-01 08:47:00,95.27,95.275,95.255,95.255,408200000.0
2008-12-01 08:48:00,95.255,95.295,95.255,95.275,249600000.0
2008-12-01 08:49:00,95.275,95.275,95.265,95.265,72800000.0
2008-12-01 08:50:00,95.265,95.295,95.265,95.275,104000000.0
2008-12-01 08:51:00,95.275,95.285,95.275,95.285,96000000.0
2008-12-01 08:52:00,95.285,95.29,95.28,95.285,56000000.0
2008-12-01 08:53:00,95.28,95.295,95.275,95.285,50400000.0
2008-12-01 08:54:00,95.285,95.3,95.285,95.285,30400000.0
2008-12-01 08:55:00,95.28,95.285,95.28,95.28,31200000.0
2008-12-01 08:56:00,95.28,95.28,95.27,95.27,60400000.0
2008-12-01 08:57:00,95.27,95.27,95.265,95.27,73600000.0
2008-12-01 08:58:00,95.265,95.27,95.26,95.26,159400001.0
2008-12-01 08:59:00,95.26,95.265,95.26,95.265,31200000.0
2008-12-01 09:00:00,95.265,95.275,95.25,95.26,173000000.0
2008-12-01 09:01:00,95.26,95.26,95.225,95.225,395700000.0
2008-12-01 09:02:00,95.23,95.245,95.225,95.23,224600000.0
2008-12-01 09:03:00,95.235,95.24,95.235,95.235,133000000.0
2008-12-01 09:04:00,95.24,95.245,95.235,95.24,90000000.0
2008-12-01 09:05:00,95.24,95.24,95.24,95.24,13600000.0
2008-12-01 09:06:00,95.24,95.255,95.22,95.245,284500000.0
2008-12-01 09:07:00,95.25,95.27,95.25,95.27,113200000.0
2008-12-01 09:08:00,95.265,95.27,95.26,95.265,108800000.0
2008-12-01 09:09:00,95.265,95.265,95.24,95.24,96100000.0
2008-12-01 09:10:00,95.24,95.265,95.23,95.265,328399999.0
2008-12-01 09:11:00,95.26,95.27,95.25,95.255,243700000.0
2008-12-01 09:12:00,95.255,95.26,95.25,95.25,44800000.0
2008-12-01 09:13:00,95.255,95.26,95.25,95.255,106000000.0
2008-12-01 09:14:00,95.26,95.28,95.25,95.28,182999999.0
2008-12-01 09:15:00,95.28,95.29,95.27,95.275,322600000.0
2008-12-01 09:16:00,95.275,95.28,95.27,95.275,267999997.0
2008-12-01 09:17:00,95.28,95.28,95.265,95.275,179400000.0
2008-12-01 09:18:00,95.27,95.275,95.26,95.26,173600000.0
2008-12-01 09:19:00,95.26,95.285,95.26,95.28,267600000.0
2008-12-01 09:20:00,95.28,95.3,95.28,95.295,148700000.0
2008-12-01 09:21:00,95.295,95.295,95.275,95.285,151700000.0
2008-12-01 09:22:00,95.29,95.305,95.285,95.295,269799999.0
2008-12-01 09:23:00,95.295,95.3,95.29,95.29,94200000.0
2008-12-01 09:24:00,95.29,95.3,95.28,95.29,152000000.0
2008-12-01 09:25:00,95.29,95.29,95.285,95.29,70400000.0
2008-12-01 09:26:00,95.285,95.295,95.27,95.285,59100000.0
2008-12-01 09:27:00,95.29,95.3,95.275,95.285,160500000.0
2008-12-01 09:28:00,95.285,95.295,95.28,95.29,84200000.0
2008-12-01 09:29:00,95.285,95.3,95.285,95.29,146000000.0
2008-12-01 09:30:00,95.285,95.3,95.285,95.295,38800000.0
2008-12-01 09:31:00,95.295,95.32,95.29,95.29,234000001.0
2008-12-01 09:32:00,95.295,95.3,95.285,95.285,234200000.0
2008-12-01 09:33:00,95.285,95.295,95.275,95.28,269600000.0
2008-12-01 09:34:00,95.28,95.285,95.27,95.285,81000000.0
2008-12-01 09:35:00,95.285,95.3,95.27,95.29,233600002.0
2008-12-01 09:36:00,95.29,95.29,95.28,95.285,82000000.0
2008-12-01 09:37:00,95.275,95.295,95.275,95.29,219800001.0
2008-12-01 09:38:00,95.29,95.295,95.285,95.29,293200001.0
2008-12-01 09:39:00,95.29,95.29,95.28,95.28,178099999.0
2008-12-01 09:40:00,95.28,95.28,95.27,95.27,122500000.0
2008-12-01 09:41:00,95.27,95.28,95.26,95.275,212300000.0
2008-12-01 09:42:00,95.275,95.275,95.26,95.265,236700000.0
2008-12-01 09:43:00,95.265,95.265,95.24,95.24,159400000.0
2008-12-01 09:44:00,95.235,95.235,95.23,95.235,80000000.0
2008-12-01 09:45:00,95.235,95.235,95.215,95.215,84000000.0
2008-12-01 09:46:00,95.215,95.235,95.215,95.235,68000000.0
2008-12-01 09:47:00,95.23,95.24,95.23,95.24,157800000.0
2008-12-01 09:48:00,95.24,95.245,95.235,95.245,107200000.0
2008-12-01 09:49:00,95.245,95.245,95.215,95.215,108800000.0
2008-12-01 09:50:00,95.225,95.225,95.215,95.225,141999999.0
2008-12-01 09:51:00,95.225,95.23,95.22,95.22,60000000.0
2008-12-01 09:52:00,95.22,95.22,95.195,95.215,181399999.0
2008-12-01 09:53:00,95.21,95.225,95.19,95.215,346900003.0
2008-12-01 09:54:00,95.215,95.225,95.18,95.185,337000003.0
2008-12-01 09:55:00,95.18,95.18,95.145,95.155,313300000.0
2008-12-01 09:56:00,95.15,95.175,95.11,95.135,721999994.0
2008-12-01 09:57:00,95.14,95.15,95.075,95.075,513400001.0
2008-12-01 09:58:00,95.075,95.1,95.06,95.08,560000001.0
2008-12-01 09:59:00,95.07,95.08,95.05,95.065,758999998.0
2008-12-01 10:00:00,95.065,95.14,95.045,95.115,1019700006.0
2008-12-01 10:01:00,95.115,95.165,95.115,95.13,444700000.0
2008-12-01 10:02:00,95.13,95.13,95.07,95.09,346800002.0
2008-12-01 10:03:00,95.105,95.13,95.09,95.1,372200000.0
2008-12-01 10:04:00,95.1,95.115,95.09,95.115,381700000.0
2008-12-01 10:05:00,95.1,95.11,95.09,95.09,201800000.0
2008-12-01 10:06:00,95.1,95.11,95.09,95.1,152800000.0
2008-12-01 10:07:00,95.095,95.125,95.095,95.12,107800000.0
2008-12-01 10:08:00,95.12,95.12,95.085,95.085,443400002.0
2008-12-01 10:09:00,95.095,95.095,95.02,95.025,482199999.0
2008-12-01 10:10:00,95.025,95.06,95.015,95.035,486100003.0
2008-12-01 10:11:00,95.04,95.045,95.005,95.035,635600001.0
2008-12-01 10:12:00,95.035,95.09,95.025,95.035,471400000.0
2008-12-01 10:13:00,95.04,95.055,95.035,95.035,437000000.0
2008-12-01 10:14:00,95.035,95.08,95.02,95.075,363200000.0
2008-12-01 10:15:00,95.07,95.075,95.0,95.005,435699999.0
2008-12-01 10:16:00,95.005,95.005,94.99,94.99,150599999.0
2008-12-01 10:17:00,94.985,94.99,94.86,94.9,655399999.0
2008-12-01 10:18:00,94.91,94.92,94.87,94.885,557200001.0
2008-12-01 10:19:00,94.885,94.885,94.755,94.815,831800001.0
2008-12-01 10:20:00,94.815,94.85,94.815,94.845,389600000.0
2008-12-01 10:21:00,94.84,94.845,94.82,94.82,499900000.0
2008-12-01 10:22:00,94.825,94.825,94.685,94.685,902699999.0
2008-12-01 10:23:00,94.675,94.685,94.585,94.675,644000000.0
2008-12-01 10:24:00,94.675,94.705,94.65,94.695,681700002.0
2008-12-01 10:25:00,94.7,94.735,94.69,94.73,491099999.0
2008-12-01 10:26:00,94.73,94.73,94.67,94.685,484000000.0
2008-12-01 10:27:00,94.685,94.705,94.68,94.685,320700000.0
2008-12-01 10:28:00,94.69,94.69,94.64,94.645,400700000.0
2008-12-01 10:29:00,94.645,94.68,94.63,94.65,821000001.0
2008-12-01 10:30:00,94.65,94.7,94.635,94.68,402800000.0
2008-12-01 10:31:00,94.675,94.675,94.62,94.62,383400000.0
2008-12-01 10:32:00,94.62,94.695,94.615,94.695,319200001.0
2008-12-01 10:33:00,94.695,94.71,94.65,94.675,520400000.0
2008-12-01 10:34:00,94.675,94.695,94.67,94.67,185799999.0
2008-12-01 10:35:00,94.67,94.67,94.64,94.655,190600000.0
2008-12-01 10:36:00,94.655,94.705,94.655,94.695,455999999.0
2008-12-01 10:37:00,94.7,94.755,94.7,94.735,581500000.0
2008-12-01 10:38:00,94.74,94.79,94.73,94.75,661700000.0
2008-12-01 10:39:00,94.75,94.77,94.735,94.755,397900000.0
2008-12-01 10:40:00,94.76,94.805,94.73,94.785,367200001.0
2008-12-01 10:41:00,94.785,94.83,94.755,94.8,693400001.0
2008-12-01 10:42:00,94.8,94.815,94.765,94.815,667399997.0
2008-12-01 10:43:00,94.815,94.82,94.755,94.76,583099998.0
2008-12-01 10:44:00,94.76,94.79,94.745,94.765,500799997.0
2008-12-01 10:45:00,94.77,94.77,94.745,94.76,206000000.0
2008-12-01 10:46:00,94.755,94.785,94.755,94.77,347700001.0
2008-12-01 10:47:00,94.77,94.815,94.765,94.78,451400001.0
2008-12-01 10:48:00,94.785,94.815,94.765,94.815,615199997.0
2008-12-01 10:49:00,94.815,94.85,94.785,94.8,495699997.0
2008-12-01 10:50:00,94.8,94.8,94.75,94.75,272799999.0
2008-12-01 10:51:00,94.75,94.78,94.715,94.765,281400000.0
2008-12-01 10:52:00,94.765,94.775,94.76,94.76,89599999.0
2008-12-01 10:53:00,94.765,94.785,94.76,94.76,106600000.0
2008-12-01 10:54:00,94.76,94.765,94.725,94.73,252200000.0
2008-12-01 10:55:00,94.73,94.765,94.73,94.75,256500002.0
2008-12-01 10:56:00,94.75,94.755,94.735,94.735,149300000.0
2008-12-01 10:57:00,94.735,94.74,94.725,94.725,147800000.0
2008-12-01 10:58:00,94.73,94.74,94.725,94.725,82000000.0
2008-12-01 10:59:00,94.72,94.72,94.675,94.675,177100000.0
2008-12-01 11:00:00,94.68,94.68,94.66,94.68,239000000.0
2008-12-01 11:01:00,94.68,94.68,94.645,94.645,248600000.0
2008-12-01 11:02:00,94.64,94.645,94.56,94.6,428100000.0
2008-12-01 11:03:00,94.605,94.605,94.53,94.55,748000001.0
2008-12-01 11:04:00,94.55,94.57,94.55,94.56,191500000.0
2008-12-01 11:05:00,94.565,94.64,94.56,94.63,474200000.0
2008-12-01 11:06:00,94.63,94.63,94.585,94.61,736699998.0
2008-12-01 11:07:00,94.605,94.605,94.485,94.485,863099997.0
2008-12-01 11:08:00,94.49,94.505,94.435,94.445,546299998.0
2008-12-01 11:09:00,94.45,94.455,94.305,94.39,779499998.0
2008-12-01 11:10:00,94.38,94.41,94.38,94.39,551099999.0
2008-12-01 11:11:00,94.395,94.42,94.38,94.415,250400000.0
2008-12-01 11:12:00,94.415,94.44,94.365,94.375,651099998.0
2008-12-01 11:13:00,94.385,94.46,94.375,94.38,688899998.0
2008-12-01 11:14:00,94.385,94.39,94.29,94.325,531300000.0
2008-12-01 11:15:00,94.32,94.37,94.305,94.37,450000000.0
2008-12-01 11:16:00,94.365,94.365,94.325,94.355,424000000.0
2008-12-01 11:17:00,94.355,94.385,94.355,94.375,307100001.0
2008-12-01 11:18:00,94.375,94.43,94.375,94.385,365099998.0
2008-12-01 11:19:00,94.38,94.385,94.28,94.3,547300001.0
2008-12-01 11:20:00,94.3,94.32,94.2,94.2,684100000.0
2008-12-01 11:21:00,94.205,94.205,94.16,94.18,513900001.0
2008-12-01 11:22:00,94.175,94.195,94.165,94.18,245800000.0
2008-12-01 11:23:00,94.18,94.25,94.18,94.225,412300000.0
2008-12-01 11:24:00,94.23,94.265,94.225,94.24,492000000.0
2008-12-01 11:25:00,94.24,94.25,94.225,94.235,225100000.0
2008-12-01 11:26:00,94.225,94.3,94.225,94.29,703200000.0
2008-12-01 11:27:00,94.29,94.29,94.24,94.25,436200000.0
2008-12-01 11:28:00,94.255,94.295,94.185,94.19,608300001.0
2008-12-01 11:29:00,94.195,94.22,94.19,94.195,474000000.0
2008-12-01 11:30:00,94.205,94.22,94.16,94.16,602199998.0
2008-12-01 11:31:00,94.165,94.17,94.13,94.16,488800001.0
2008-12-01 11:32:00,94.165,94.175,94.125,94.14,341300001.0
2008-12-01 11:33:00,94.14,94.14,94.05,94.055,386100001.0
2008-12-01 11:34:00,94.04,94.045,94.005,94.015,624400001.0
2008-12-01 11:35:00,94.015,94.03,93.93,93.955,599500000.0
2008-12-01 11:36:00,93.955,94.06,93.93,94.05,914100001.0
2008-12-01 11:37:00,94.05,94.06,94.02,94.05,243700000.0
2008-12-01 11:38:00,94.05,94.11,94.05,94.065,288100001.0
2008-12-01 11:39:00,94.06,94.075,94.03,94.035,344600000.0
2008-12-01 11:40:00,94.035,94.105,94.025,94.075,396800000.0
2008-12-01 11:41:00,94.08,94.09,94.065,94.075,338199997.0
2008-12-01 11:42:00,94.075,94.11,94.075,94.105,663999999.0
2008-12-01 11:43:00,94.105,94.13,94.1,94.11,535600000.0
2008-12-01 11:44:00,94.1,94.115,94.025,94.095,574000000.0
2008-12-01 11:45:00,94.1,94.12,94.065,94.105,599500000.0
2008-12-01 11:46:00,94.105,94.105,94.085,94.095,234699999.0
2008-12-01 11:47:00,94.095,94.11,94.085,94.105,151700000.0
2008-12-01 11:48:00,94.11,94.175,94.1,94.175,552600001.0
2008-12-01 11:49:00,94.175,94.215,94.145,94.21,637599999.0
2008-12-01 11:50:00,94.21,94.23,94.19,94.19,583399997.0
2008-12-01 11:51:00,94.19,94.19,94.145,94.175,500799993.0
2008-12-01 11:52:00,94.175,94.2,94.175,94.175,371600001.0
2008-12-01 11:53:00,94.18,94.215,94.18,94.205,254199999.0
2008-12-01 11:54:00,94.205,94.215,94.19,94.21,211600000.0
2008-12-01 11:55:00,94.21,94.215,94.16,94.17,307400000.0
2008-12-01 11:56:00,94.175,94.21,94.115,94.125,325799999.0
2008-12-01 11:57:00,94.125,94.21,94.125,94.18,353100000.0
2008-12-01 11:58:00,94.185,94.195,94.175,94.19,328800000.0
2008-12-01 11:59:00,94.19,94.19,94.105,94.125,414800002.0
2008-12-01 12:00:00,94.125,94.125,94.045,94.065,534899999.0
2008-12-01 12:01:00,94.065,94.065,93.97,94.0,595699992.0
2008-12-01 12:02:00,94.005,94.04,93.96,93.96,584400000.0
2008-12-01 12:03:00,93.95,93.995,93.94,93.985,558000000.0
2008-12-01 12:04:00,93.985,94.03,93.945,94.02,435900000.0
2008-12-01 12:05:00,94.025,94.065,93.99,94.035,450999999.0
2008-12-01 12:06:00,94.035,94.035,93.995,94.005,270500000.0
2008-12-01 12:07:00,94.0,94.025,93.995,94.01,202600000.0
2008-12-01 12:08:00,94.01,94.055,94.005,94.015,488799999.0
2008-12-01 12:09:00,94.02,94.045,94.015,94.04,213399999.0
2008-12-01 12:10:00,94.04,94.095,94.035,94.035,377200000.0
2008-12-01 12:11:00,94.035,94.07,94.035,94.065,157400000.0
2008-12-01 12:12:00,94.05,94.05,94.015,94.035,310199999.0
2008-12-01 12:13:00,94.035,94.045,94.01,94.02,582899998.0
2008-12-01 12:14:00,94.02,94.025,93.995,94.0,309599998.0
2008-12-01 12:15:00,94.0,94.02,93.94,93.94,520400000.0
2008-12-01 12:16:00,93.93,93.935,93.81,93.83,531399998.0
2008-12-01 12:17:00,93.83,93.84,93.695,93.71,664300001.0
2008-12-01 12:18:00,93.71,93.76,93.615,93.74,983699998.0
2008-12-01 12:19:00,93.75,93.79,93.74,93.76,519100000.0
2008-12-01 12:20:00,93.765,93.79,93.76,93.775,630199998.0
2008-12-01 12:21:00,93.78,93.795,93.76,93.775,612299999.0
2008-12-01 12:22:00,93.765,93.8,93.735,93.8,755600001.0
2008-12-01 12:23:00,93.8,93.885,93.795,93.84,532400000.0
2008-12-01 12:24:00,93.84,93.88,93.83,93.875,517400000.0
2008-12-01 12:25:00,93.87,93.885,93.86,93.88,202900000.0
2008-12-01 12:26:00,93.88,93.88,93.82,93.835,363600001.0
2008-12-01 12:27:00,93.84,93.85,93.825,93.825,394200002.0
2008-12-01 12:28:00,93.83,93.87,93.83,93.865,207200000.0
2008-12-01 12:29:00,93.86,93.87,93.8,93.805,482500000.0
2008-12-01 12:30:00,93.8,93.805,93.725,93.745,873700001.0
2008-12-01 12:31:00,93.745,93.76,93.735,93.745,500200000.0
2008-12-01 12:32:00,93.75,93.78,93.735,93.74,289800000.0
2008-12-01 12:33:00,93.74,93.74,93.59,93.63,1161099998.0
2008-12-01 12:34:00,93.635,93.695,93.62,93.665,475399996.0
2008-12-01 12:35:00,93.675,93.69,93.645,93.685,512000002.0
2008-12-01 12:36:00,93.685,93.685,93.61,93.665,674599991.0
2008-12-01 12:37:00,93.67,93.67,93.61,93.615,787600000.0
2008-12-01 12:38:00,93.6,93.63,93.565,93.6,595800001.0
2008-12-01 12:39:00,93.56,93.67,93.525,93.63,592700000.0
2008-12-01 12:40:00,93.63,93.65,93.615,93.625,395999999.0
2008-12-01 12:41:00,93.615,93.675,93.585,93.675,474000003.0
2008-12-01 12:42:00,93.67,93.73,93.66,93.73,720799999.0
2008-12-01 12:43:00,93.73,93.77,93.73,93.74,483300000.0
2008-12-01 12:44:00,93.735,93.735,93.69,93.695,319000000.0
2008-12-01 12:45:00,93.69,93.73,93.69,93.705,743099998.0
2008-12-01 12:46:00,93.705,93.725,93.685,93.705,270900001.0
2008-12-01 12:47:00,93.695,93.705,93.695,93.7,171200000.0
2008-12-01 12:48:00,93.7,93.735,93.64,93.73,284800000.0
2008-12-01 12:49:00,93.71,93.755,93.71,93.745,154400000.0
2008-12-01 12:50:00,93.755,93.765,93.745,93.745,314100001.0
2008-12-01 12:51:00,93.745,93.745,93.675,93.69,245500001.0
2008-12-01 12:52:00,93.695,93.705,93.69,93.695,472200005.0
2008-12-01 12:53:00,93.695,93.755,93.69,93.735,266000000.0
2008-12-01 12:54:00,93.74,93.74,93.705,93.705,319599995.0
2008-12-01 12:55:00,93.705,93.73,93.695,93.725,661999995.0
2008-12-01 12:56:00,93.73,93.77,93.72,93.765,451799998.0
2008-12-01 12:57:00,93.76,93.775,93.755,93.76,235799997.0
2008-12-01 12:58:00,93.76,93.79,93.76,93.785,183600000.0
2008-12-01 12:59:00,93.785,93.83,93.785,93.81,146000000.0
2008-12-01 13:00:00,93.81,93.82,93.81,93.815,432400000.0
2008-12-01 13:01:00,93.815,93.86,93.795,93.85,517400000.0
2008-12-01 13:02:00,93.85,93.97,93.845,93.96,665000000.0
2008-12-01 13:03:00,93.96,93.965,93.93,93.93,579900001.0
2008-12-01 13:04:00,93.93,93.94,93.895,93.915,307899999.0
2008-12-01 13:05:00,93.92,93.965,93.92,93.955,118600000.0
2008-12-01 13:06:00,93.955,93.96,93.93,93.93,345199998.0
2008-12-01 13:07:00,93.935,93.965,93.935,93.955,681699997.0
2008-12-01 13:08:00,93.955,94.03,93.95,94.015,599999996.0
2008-12-01 13:09:00,94.01,94.035,93.95,93.96,731500000.0
2008-12-01 13:10:00,93.96,93.97,93.945,93.965,369900001.0
2008-12-01 13:11:00,93.965,93.965,93.95,93.955,162800000.0
2008-12-01 13:12:00,93.96,93.96,93.955,93.96,124000000.0
2008-12-01 13:13:00,93.96,93.98,93.945,93.98,445399999.0
2008-12-01 13:14:00,93.985,94.01,93.975,94.0,230000000.0
2008-12-01 13:15:00,93.995,94.015,93.99,94.0,432200000.0
2008-12-01 13:16:00,93.995,94.02,93.99,94.005,209000000.0
2008-12-01 13:17:00,94.01,94.02,93.985,93.985,192800000.0
2008-12-01 13:18:00,93.985,94.04,93.98,94.035,120000000.0
2008-12-01 13:19:00,94.03,94.075,94.03,94.06,286800000.0
2008-12-01 13:20:00,94.065,94.07,94.04,94.04,217400000.0
2008-12-01 13:21:00,94.04,94.07,94.025,94.055,274800000.0
2008-12-01 13:22:00,94.045,94.085,94.025,94.045,434800001.0
2008-12-01 13:23:00,94.045,94.055,94.015,94.025,386400001.0
2008-12-01 13:24:00,94.02,94.025,93.995,94.005,256599999.0
2008-12-01 13:25:00,94.005,94.015,93.995,94.015,153000000.0
2008-12-01 13:26:00,94.015,94.015,93.93,93.95,366000000.0
2008-12-01 13:27:00,93.94,93.98,93.935,93.965,432400001.0
2008-12-01 13:28:00,93.965,93.99,93.96,93.98,283800001.0
2008-12-01 13:29:00,93.98,93.985,93.97,93.97,41400000.0
2008-12-01 13:30:00,93.97,93.99,93.97,93.985,154600000.0
2008-12-01 13:31:00,93.985,94.01,93.985,93.985,274699999.0
2008-12-01 13:32:00,93.98,93.985,93.975,93.985,47800000.0
2008-12-01 13:33:00,93.985,93.99,93.94,93.945,371600000.0
2008-12-01 13:34:00,93.945,93.95,93.885,93.885,921699998.0
2008-12-01 13:35:00,93.89,93.92,93.87,93.92,522999994.0
2008-12-01 13:36:00,93.92,93.93,93.87,93.87,570700000.0
2008-12-01 13:37:00,93.87,93.88,93.865,93.875,466799999.0
2008-12-01 13:38:00,93.875,93.93,93.865,93.9,521199999.0
2008-12-01 13:39:00,93.885,93.89,93.87,93.885,593599999.0
2008-12-01 13:40:00,93.89,93.91,93.89,93.905,245200000.0
2008-12-01 13:41:00,93.91,93.93,93.9,93.915,265200001.0
2008-12-01 13:42:00,93.92,93.94,93.915,93.92,555999997.0
2008-12-01 13:43:00,93.92,93.935,93.915,93.915,336000000.0
2008-12-01 13:44:00,93.915,93.94,93.915,93.935,267999998.0
2008-12-01 13:45:00,93.935,93.935,93.885,93.89,407599998.0
2008-12-01 13:46:00,93.89,93.91,93.87,93.875,197400000.0
2008-12-01 13:47:00,93.875,93.88,93.835,93.835,427000001.0
2008-12-01 13:48:00,93.835,93.875,93.835,93.87,440199999.0
2008-12-01 13:49:00,93.87,93.89,93.845,93.86,727799994.0
2008-12-01 13:50:00,93.855,93.88,93.83,93.865,645899997.0
2008-12-01 13:51:00,93.865,93.875,93.865,93.875,48800000.0
2008-12-01 13:52:00,93.875,93.875,93.855,93.87,216199999.0
2008-12-01 13:53:00,93.87,93.94,93.87,93.915,495999999.0
2008-12-01 13:54:00,93.915,93.925,93.885,93.895,207600000.0
2008-12-01 13:55:00,93.895,93.915,93.895,93.91,108800000.0
2008-12-01 13:56:00,93.91,93.93,93.91,93.925,248800000.0
2008-12-01 13:57:00,93.925,93.925,93.925,93.925,104800000.0
2008-12-01 13:58:00,93.93,93.935,93.875,93.875,552899999.0
2008-12-01 13:59:00,93.875,93.89,93.835,93.85,368000000.0
2008-12-01 14:00:00,93.85,93.875,93.845,93.87,173400000.0
2008-12-01 14:01:00,93.87,93.9,93.865,93.89,321600000.0
2008-12-01 14:02:00,93.89,93.925,93.885,93.9,210600000.0
2008-12-01 14:03:00,93.9,93.91,93.895,93.91,131600000.0
2008-12-01 14:04:00,93.91,93.91,93.895,93.895,123200000.0
2008-12-01 14:05:00,93.895,93.91,93.89,93.895,102400000.0
2008-12-01 14:06:00,93.9,93.905,93.89,93.895,124400000.0
2008-12-01 14:07:00,93.9,93.92,93.9,93.92,57600000.0
2008-12-01 14:08:00,93.92,93.925,93.895,93.915,211200000.0
2008-12-01 14:09:00,93.92,93.96,93.915,93.94,270199999.0
2008-12-01 14:10:00,93.94,93.95,93.905,93.93,676000000.0
2008-12-01 14:11:00,93.93,93.93,93.93,93.93,15200000.0
2008-12-01 14:12:00,93.93,93.93,93.9,93.915,135200000.0
2008-12-01 14:13:00,93.915,93.925,93.88,93.905,432600000.0
2008-12-01 14:14:00,93.905,93.935,93.895,93.91,398199998.0
2008-12-01 14:15:00,93.905,93.94,93.905,93.935,617599999.0
2008-12-01 14:16:00,93.935,93.94,93.895,93.925,403599999.0
2008-12-01 14:17:00,93.93,93.935,93.915,93.925,550999999.0
2008-12-01 14:18:00,93.93,93.935,93.865,93.87,578500001.0
2008-12-01 14:19:00,93.87,93.88,93.87,93.88,209400000.0
2008-12-01 14:20:00,93.88,93.92,93.875,93.915,240600000.0
2008-12-01 14:21:00,93.92,93.92,93.905,93.915,123600002.0
2008-12-01 14:22:00,93.915,93.935,93.915,93.935,178200000.0
2008-12-01 14:23:00,93.935,93.94,93.89,93.94,302600000.0
2008-12-01 14:24:00,93.94,93.94,93.87,93.87,170800000.0
2008-12-01 14:25:00,93.87,93.885,93.845,93.845,301900000.0
2008-12-01 14:26:00,93.845,93.87,93.83,93.855,166000000.0
2008-12-01 14:27:00,93.855,93.9,93.845,93.855,716999998.0
2008-12-01 14:28:00,93.84,93.875,93.84,93.85,629800001.0
2008-12-01 14:29:00,93.85,93.865,93.845,93.85,109200001.0
2008-12-01 14:30:00,93.845,93.86,93.84,93.845,140800000.0
2008-12-01 14:31:00,93.85,93.87,93.815,93.84,399199998.0
2008-12-01 14:32:00,93.84,93.84,93.81,93.825,314800000.0
2008-12-01 14:33:00,93.83,93.84,93.815,93.815,268799999.0
2008-12-01 14:34:00,93.815,93.825,93.805,93.805,167200000.0
2008-12-01 14:35:00,93.805,93.815,93.78,93.79,583899996.0
2008-12-01 14:36:00,93.785,93.82,93.775,93.815,464800000.0
2008-12-01 14:37:00,93.815,93.825,93.785,93.785,627199999.0
2008-12-01 14:38:00,93.8,93.805,93.765,93.795,491400001.0
2008-12-01 14:39:00,93.795,93.795,93.755,93.755,260700000.0
2008-12-01 14:40:00,93.75,93.755,93.72,93.725,401399999.0
2008-12-01 14:41:00,93.725,93.75,93.725,93.75,153800000.0
2008-12-01 14:42:00,93.75,93.75,93.74,93.745,186800000.0
2008-12-01 14:43:00,93.745,93.79,93.74,93.78,186200000.0
2008-12-01 14:44:00,93.785,93.84,93.785,93.82,195400000.0
2008-12-01 14:45:00,93.825,93.86,93.82,93.83,218400000.0
2008-12-01 14:46:00,93.835,93.84,93.82,93.835,186200000.0
2008-12-01 14:47:00,93.835,93.855,93.825,93.845,113000000.0
2008-12-01 14:48:00,93.85,93.89,93.85,93.865,761699996.0
2008-12-01 14:49:00,93.865,93.87,93.835,93.845,765400002.0
2008-12-01 14:50:00,93.835,93.85,93.785,93.795,413000000.0
2008-12-01 14:51:00,93.805,93.85,93.8,93.85,431400001.0
2008-12-01 14:52:00,93.85,93.865,93.84,93.84,298800001.0
2008-12-01 14:53:00,93.845,93.875,93.84,93.865,350000000.0
2008-12-01 14:54:00,93.87,93.875,93.86,93.865,380799999.0
2008-12-01 14:55:00,93.865,93.885,93.865,93.885,165799999.0
2008-12-01 14:56:00,93.875,93.88,93.84,93.85,251200001.0
2008-12-01 14:57:00,93.85,93.87,93.845,93.855,113600000.0
2008-12-01 14:58:00,93.855,93.89,93.855,93.885,398600000.0
2008-12-01 14:59:00,93.885,93.94,93.885,93.915,346800001.0
2008-12-01 15:00:00,93.92,93.92,93.905,93.915,222199999.0
2008-12-01 15:01:00,93.905,93.915,93.875,93.875,514199999.0
2008-12-01 15:02:00,93.875,93.885,93.85,93.855,263999998.0
2008-12-01 15:03:00,93.855,93.88,93.855,93.875,487399998.0
2008-12-01 15:04:00,93.875,93.875,93.865,93.875,321000000.0
2008-12-01 15:05:00,93.88,93.88,93.865,93.88,251600000.0
2008-12-01 15:06:00,93.875,93.89,93.875,93.89,257399999.0
2008-12-01 15:07:00,93.89,93.92,93.89,93.91,348399998.0
2008-12-01 15:08:00,93.92,93.92,93.9,93.905,408599992.0
2008-12-01 15:09:00,93.905,93.92,93.875,93.88,429599998.0
2008-12-01 15:10:00,93.885,93.895,93.875,93.885,394599999.0
2008-12-01 15:11:00,93.885,93.915,93.875,93.915,455600001.0
2008-12-01 15:12:00,93.915,93.92,93.87,93.88,435799999.0
2008-12-01 15:13:00,93.875,93.88,93.86,93.865,287500002.0
2008-12-01 15:14:00,93.87,93.885,93.86,93.88,174400000.0
2008-12-01 15:15:00,93.89,93.9,93.88,93.9,305100001.0
2008-12-01 15:16:00,93.88,93.93,93.88,93.915,903000001.0
2008-12-01 15:17:00,93.915,93.96,93.91,93.94,415399996.0
2008-12-01 15:18:00,93.945,93.97,93.945,93.955,563499996.0
2008-12-01 15:19:00,93.955,93.97,93.945,93.965,506700001.0
2008-12-01 15:20:00,93.965,94.005,93.96,93.975,631999998.0
2008-12-01 15:21:00,93.965,94.015,93.965,94.0,462199996.0
2008-12-01 15:22:00,94.005,94.01,93.94,93.945,888199999.0
2008-12-01 15:23:00,93.95,94.0,93.945,93.955,235400001.0
2008-12-01 15:24:00,93.945,94.015,93.915,94.0,717200005.0
2008-12-01 15:25:00,93.99,94.0,93.98,93.985,394600003.0
2008-12-01 15:26:00,93.99,93.995,93.97,93.995,302600001.0
2008-12-01 15:27:00,93.995,94.0,93.98,93.985,152800000.0
2008-12-01 15:28:00,93.985,94.005,93.97,93.98,344299998.0
2008-12-01 15:29:00,93.98,93.98,93.98,93.98,43200000.0
2008-12-01 15:30:00,93.965,93.975,93.95,93.96,300599998.0
2008-12-01 15:31:00,93.965,93.98,93.955,93.955,398599994.0
2008-12-01 15:32:00,93.955,93.99,93.955,93.975,191800000.0
2008-12-01 15:33:00,93.98,94.005,93.98,93.995,235199999.0
2008-12-01 15:34:00,94.0,94.035,93.99,94.03,275400001.0
2008-12-01 15:35:00,94.03,94.04,94.015,94.02,122800000.0
2008-12-01 15:36:00,94.015,94.04,94.0,94.035,402699999.0
2008-12-01 15:37:00,94.035,94.065,94.015,94.035,669800002.0
2008-12-01 15:38:00,94.035,94.055,93.995,94.01,460299997.0
2008-12-01 15:39:00,94.01,94.015,93.98,93.985,309200000.0
2008-12-01 15:40:00,93.985,94.01,93.985,94.005,680400003.0
2008-12-01 15:41:00,94.005,94.07,94.005,94.065,546600001.0
2008-12-01 15:42:00,94.065,94.065,94.005,94.015,401500000.0
2008-12-01 15:43:00,94.015,94.035,93.99,94.025,272800000.0
2008-12-01 15:44:00,94.035,94.085,94.035,94.075,216399999.0
2008-12-01 15:45:00,94.075,94.08,94.035,94.035,443899999.0
2008-12-01 15:46:00,94.035,94.04,94.005,94.035,615800001.0
2008-12-01 15:47:00,94.035,94.035,93.99,94.005,321999999.0
2008-12-01 15:48:00,94.005,94.015,93.95,93.955,464299998.0
2008-12-01 15:49:00,93.965,93.965,93.905,93.905,377400000.0
2008-12-01 15:50:00,93.915,93.93,93.9,93.91,368899997.0
2008-12-01 15:51:00,93.92,93.985,93.91,93.985,405400000.0
2008-12-01 15:52:00,93.985,94.01,93.945,93.98,856900002.0
2008-12-01 15:53:00,93.965,93.985,93.95,93.97,663200001.0
2008-12-01 15:54:00,93.97,93.97,93.945,93.95,317599995.0
2008-12-01 15:55:00,93.955,94.0,93.95,93.995,784399997.0
2008-12-01 15:56:00,93.995,94.035,93.99,94.0,798899997.0
2008-12-01 15:57:00,94.005,94.05,94.0,94.04,316999998.0
2008-12-01 15:58:00,94.05,94.065,94.045,94.06,361199998.0
2008-12-01 15:59:00,94.055,94.12,94.055,94.065,404800000.0
2008-12-01 16:00:00,94.065,94.1,94.055,94.065,430999998.0
2008-12-01 16:01:00,94.075,94.09,94.055,94.06,366099998.0
2008-12-01 16:02:00,94.06,94.08,94.06,94.065,178400000.0
2008-12-01 16:03:00,94.075,94.11,94.055,94.11,428800000.0
2008-12-01 16:04:00,94.11,94.11,94.065,94.07,643700002.0
2008-12-01 16:05:00,94.07,94.155,94.07,94.135,468000000.0
2008-12-01 16:06:00,94.15,94.18,94.135,94.165,361700000.0
2008-12-01 16:07:00,94.165,94.175,94.165,94.165,95700000.0
2008-12-01 16:08:00,94.165,94.18,94.16,94.18,194200000.0
2008-12-01 16:09:00,94.175,94.255,94.175,94.24,558699999.0
2008-12-01 16:10:00,94.255,94.255,94.195,94.195,284800000.0
2008-12-01 16:11:00,94.2,94.215,94.13,94.14,375400000.0
2008-12-01 16:12:00,94.15,94.175,94.135,94.145,254799999.0
2008-12-01 16:13:00,94.14,94.19,94.135,94.16,428000000.0
2008-12-01 16:14:00,94.16,94.16,94.105,94.12,359400001.0
2008-12-01 16:15:00,94.12,94.14,94.11,94.115,637799998.0
2008-12-01 16:16:00,94.115,94.135,94.11,94.135,212600000.0
2008-12-01 16:17:00,94.135,94.135,94.115,94.115,393500000.0
2008-12-01 16:18:00,94.115,94.125,94.11,94.115,339800000.0
2008-12-01 16:19:00,94.115,94.115,94.08,94.08,164300000.0
2008-12-01 16:20:00,94.08,94.095,94.07,94.075,327999999.0
2008-12-01 16:21:00,94.075,94.12,94.075,94.1,519400000.0
2008-12-01 16:22:00,94.1,94.145,94.095,94.13,392400001.0
2008-12-01 16:23:00,94.13,94.135,94.08,94.105,264400000.0
2008-12-01 16:24:00,94.115,94.125,94.105,94.105,177200000.0
2008-12-01 16:25:00,94.105,94.12,94.07,94.09,214199999.0
2008-12-01 16:26:00,94.09,94.115,94.07,94.115,289800001.0
2008-12-01 16:27:00,94.12,94.125,94.07,94.105,213700000.0
2008-12-01 16:28:00,94.12,94.17,94.085,94.13,484800000.0
2008-12-01 16:29:00,94.135,94.15,94.13,94.14,198600000.0
2008-12-01 16:30:00,94.14,94.165,94.12,94.135,849000000.0
2008-12-01 16:31:00,94.125,94.18,94.095,94.115,679600002.0
2008-12-01 16:32:00,94.12,94.145,94.095,94.105,717799997.0
2008-12-01 16:33:00,94.105,94.12,94.055,94.055,693999996.0
2008-12-01 16:34:00,94.055,94.055,93.98,93.985,789499996.0
2008-12-01 16:35:00,93.99,94.03,93.975,94.005,556100000.0
2008-12-01 16:36:00,94.005,94.025,93.995,93.995,547000004.0
2008-12-01 16:37:00,93.995,94.025,93.925,93.975,677000000.0
2008-12-01 16:38:00,93.975,94.065,93.965,93.995,859600002.0
2008-12-01 16:39:00,94.0,94.01,93.925,93.945,579300003.0
2008-12-01 16:40:00,93.95,93.975,93.865,93.9,731200001.0
2008-12-01 16:41:00,93.89,93.905,93.825,93.865,717599998.0
2008-12-01 16:42:00,93.865,93.885,93.835,93.835,641400000.0
2008-12-01 16:43:00,93.845,93.865,93.815,93.835,686399999.0
2008-12-01 16:44:00,93.835,93.84,93.765,93.795,703000000.0
2008-12-01 16:45:00,93.79,93.805,93.745,93.775,778100001.0
2008-12-01 16:46:00,93.785,93.825,93.775,93.81,525600000.0
2008-12-01 16:47:00,93.81,93.83,93.805,93.81,377300000.0
2008-12-01 16:48:00,93.81,93.845,93.8,93.845,306300000.0
2008-12-01 16:49:00,93.84,93.895,93.84,93.865,362900000.0
2008-12-01 16:50:00,93.875,93.89,93.84,93.84,367999999.0
2008-12-01 16:51:00,93.835,93.895,93.825,93.85,605000001.0
2008-12-01 16:52:00,93.845,93.86,93.825,93.825,425700001.0
2008-12-01 16:53:00,93.825,93.845,93.81,93.82,290000001.0
2008-12-01 16:54:00,93.815,93.83,93.77,93.78,611200000.0
2008-12-01 16:55:00,93.785,93.8,93.76,93.785,512600001.0
2008-12-01 16:56:00,93.795,93.815,93.75,93.755,619599999.0
2008-12-01 16:57:00,93.755,93.76,93.73,93.75,490200000.0
2008-12-01 16:58:00,93.745,93.755,93.72,93.745,360499999.0
2008-12-01 16:59:00,93.735,93.745,93.675,93.7,339300000.0
2008-12-01 17:00:00,93.7,93.755,93.67,93.715,367399999.0
2008-12-01 17:01:00,93.715,93.725,93.63,93.655,513800001.0
2008-12-01 17:02:00,93.655,93.675,93.6,93.655,454600001.0
2008-12-01 17:03:00,93.655,93.755,93.645,93.73,419200001.0
2008-12-01 17:04:00,93.745,93.79,93.715,93.735,468200000.0
2008-12-01 17:05:00,93.735,93.77,93.665,93.685,384000000.0
2008-12-01 17:06:00,93.685,93.81,93.685,93.775,557500000.0
2008-12-01 17:07:00,93.775,93.775,93.735,93.735,308100000.0
2008-12-01 17:08:00,93.735,93.82,93.72,93.805,532200000.0
2008-12-01 17:09:00,93.815,93.83,93.765,93.82,430599999.0
2008-12-01 17:10:00,93.81,93.82,93.795,93.8,332300000.0
2008-12-01 17:11:00,93.81,93.825,93.73,93.74,345200000.0
2008-12-01 17:12:00,93.73,93.775,93.725,93.75,482500000.0
2008-12-01 17:13:00,93.76,93.84,93.75,93.82,490700000.0
2008-12-01 17:14:00,93.82,93.825,93.775,93.82,618600002.0
2008-12-01 17:15:00,93.825,93.835,93.795,93.83,267900000.0
2008-12-01 17:16:00,93.825,94.0,93.815,94.0,463099999.0
2008-12-01 17:17:00,94.0,94.035,93.97,93.99,541500000.0
2008-12-01 17:18:00,93.99,93.99,93.935,93.955,544300000.0
2008-12-01 17:19:00,93.955,93.96,93.88,93.895,353600000.0
2008-12-01 17:20:00,93.895,93.895,93.86,93.875,301600000.0
2008-12-01 17:21:00,93.885,93.91,93.865,93.865,225000000.0
2008-12-01 17:22:00,93.88,93.91,93.83,93.86,489800000.0
2008-12-01 17:23:00,93.855,93.89,93.845,93.885,509000000.0
2008-12-01 17:24:00,93.875,93.925,93.865,93.895,560799996.0
2008-12-01 17:25:00,93.895,93.925,93.855,93.89,585099998.0
2008-12-01 17:26:00,93.895,93.93,93.86,93.865,760999996.0
2008-12-01 17:27:00,93.875,93.935,93.875,93.935,656299999.0
2008-12-01 17:28:00,93.935,93.95,93.89,93.91,700400007.0
2008-12-01 17:29:00,93.915,93.965,93.91,93.91,586999999.0
2008-12-01 17:30:00,93.91,93.94,93.895,93.925,886100000.0
2008-12-01 17:31:00,93.93,93.96,93.91,93.915,588299999.0
2008-12-01 17:32:00,93.91,93.965,93.89,93.96,603099999.0
2008-12-01 17:33:00,93.955,93.97,93.93,93.965,413400001.0
2008-12-01 17:34:00,93.965,93.965,93.94,93.945,309599998.0
2008-12-01 17:35:00,93.945,93.955,93.94,93.945,404799998.0
2008-12-01 17:36:00,93.945,94.03,93.945,94.03,539000000.0
2008-12-01 17:37:00,94.03,94.035,93.985,93.985,454600000.0
2008-12-01 17:38:00,93.985,94.01,93.98,93.985,367200000.0
2008-12-01 17:39:00,93.99,94.01,93.985,93.995,426999998.0
2008-12-01 17:40:00,93.99,94.025,93.975,94.015,254700001.0
2008-12-01 17:41:00,94.015,94.075,94.005,94.055,391299999.0
2008-12-01 17:42:00,94.06,94.09,94.04,94.045,624800000.0
2008-12-01 17:43:00,94.04,94.07,94.0,94.005,510400000.0
2008-12-01 17:44:00,94.005,94.045,93.985,94.015,873600006.0
2008-12-01 17:45:00,94.015,94.04,93.985,93.985,680100000.0
2008-12-01 17:46:00,93.995,94.03,93.955,93.955,550200000.0
2008-12-01 17:47:00,93.955,94.0,93.945,93.985,299799998.0
2008-12-01 17:48:00,93.985,93.99,93.96,93.98,265000000.0
2008-12-01 17:49:00,93.985,94.01,93.975,93.975,207200000.0
2008-12-01 17:50:00,93.975,94.005,93.975,93.975,636900001.0
2008-12-01 17:51:00,93.975,93.995,93.975,93.985,511100000.0
2008-12-01 17:52:00,93.985,94.01,93.965,93.985,481200001.0
2008-12-01 17:53:00,93.99,94.005,93.965,94.005,422800001.0
2008-12-01 17:54:00,94.005,94.025,93.995,93.995,324000000.0
2008-12-01 17:55:00,93.995,94.0,93.96,93.965,273200000.0
2008-12-01 17:56:00,93.965,94.015,93.95,93.955,267700000.0
2008-12-01 17:57:00,93.955,93.965,93.935,93.95,867900001.0
2008-12-01 17:58:00,93.945,93.95,93.915,93.93,553399999.0
2008-12-01 17:59:00,93.93,93.945,93.83,93.83,309100000.0
2008-12-01 18:00:00,93.83,93.835,93.795,93.795,547200000.0
2008-12-01 18:01:00,93.795,93.83,93.76,93.795,389900000.0
2008-12-01 18:02:00,93.785,93.785,93.745,93.755,383600000.0
2008-12-01 18:03:00,93.755,93.765,93.615,93.64,659699998.0
2008-12-01 18:04:00,93.65,93.735,93.65,93.73,592200000.0
2008-12-01 18:05:00,93.725,93.74,93.7,93.705,384300001.0
2008-12-01 18:06:00,93.705,93.705,93.68,93.685,644600001.0
2008-12-01 18:07:00,93.685,93.72,93.675,93.705,738100001.0
2008-12-01 18:08:00,93.71,93.72,93.675,93.7,491200000.0
2008-12-01 18:09:00,93.705,93.705,93.67,93.69,516400003.0
2008-12-01 18:10:00,93.695,93.775,93.685,93.75,299800000.0
2008-12-01 18:11:00,93.745,93.79,93.725,93.785,185800000.0
2008-12-01 18:12:00,93.785,93.8,93.785,93.8,150100000.0
2008-12-01 18:13:00,93.795,93.825,93.795,93.815,148400000.0
2008-12-01 18:14:00,93.815,93.86,93.815,93.855,314600001.0
2008-12-01 18:15:00,93.855,93.88,93.84,93.88,282300000.0
2008-12-01 18:16:00,93.87,93.88,93.835,93.835,288800000.0
2008-12-01 18:17:00,93.835,93.855,93.835,93.845,275400002.0
2008-12-01 18:18:00,93.845,93.865,93.82,93.845,252600000.0
2008-12-01 18:19:00,93.845,93.885,93.84,93.855,260800000.0
2008-12-01 18:20:00,93.85,93.88,93.835,93.845,157800000.0
2008-12-01 18:21:00,93.84,93.85,93.78,93.79,257599999.0
2008-12-01 18:22:00,93.81,93.81,93.735,93.755,685400001.0
2008-12-01 18:23:00,93.755,93.755,93.695,93.705,742400010.0
2008-12-01 18:24:00,93.705,93.705,93.68,93.685,821300007.0
2008-12-01 18:25:00,93.685,93.695,93.665,93.675,350200002.0
2008-12-01 18:26:00,93.675,93.68,93.635,93.67,281300000.0
2008-12-01 18:27:00,93.665,93.715,93.655,93.705,294900000.0
2008-12-01 18:28:00,93.705,93.71,93.675,93.685,201500000.0
2008-12-01 18:29:00,93.685,93.685,93.65,93.675,249800000.0
2008-12-01 18:30:00,93.68,93.715,93.65,93.655,616599999.0
2008-12-01 18:31:00,93.665,93.685,93.655,93.67,158500000.0
2008-12-01 18:32:00,93.665,93.73,93.65,93.73,366300000.0
2008-12-01 18:33:00,93.72,93.725,93.695,93.7,240000000.0
2008-12-01 18:34:00,93.705,93.75,93.7,93.715,202900000.0
2008-12-01 18:35:00,93.71,93.765,93.705,93.755,211100000.0
2008-12-01 18:36:00,93.755,93.805,93.745,93.78,221600000.0
2008-12-01 18:37:00,93.775,93.775,93.72,93.745,320500000.0
2008-12-01 18:38:00,93.745,93.785,93.745,93.76,417600003.0
2008-12-01 18:39:00,93.76,93.775,93.76,93.765,302400000.0
2008-12-01 18:40:00,93.765,93.805,93.75,93.775,621200000.0
2008-12-01 18:41:00,93.775,93.8,93.77,93.785,712200000.0
2008-12-01 18:42:00,93.78,93.79,93.755,93.775,487800001.0
2008-12-01 18:43:00,93.775,93.795,93.765,93.785,204799999.0
2008-12-01 18:44:00,93.785,93.79,93.765,93.765,193800000.0
2008-12-01 18:45:00,93.765,93.805,93.76,93.785,415100001.0
2008-12-01 18:46:00,93.79,93.815,93.785,93.795,495400001.0
2008-12-01 18:47:00,93.795,93.805,93.77,93.775,546100000.0
2008-12-01 18:48:00,93.78,93.8,93.78,93.79,293300000.0
2008-12-01 18:49:00,93.785,93.785,93.755,93.765,234400000.0
2008-12-01 18:50:00,93.765,93.77,93.75,93.755,246200000.0
2008-12-01 18:51:00,93.755,93.755,93.725,93.735,145200000.0
2008-12-01 18:52:00,93.73,93.73,93.68,93.695,390200000.0
2008-12-01 18:53:00,93.7,93.71,93.695,93.705,587400001.0
2008-12-01 18:54:00,93.715,93.725,93.69,93.705,428600000.0
2008-12-01 18:55:00,93.705,93.73,93.705,93.715,801600000.0
2008-12-01 18:56:00,93.715,93.725,93.7,93.72,117400000.0
2008-12-01 18:57:00,93.72,93.795,93.695,93.795,248100000.0
2008-12-01 18:58:00,93.785,93.785,93.745,93.755,379500001.0
2008-12-01 18:59:00,93.755,93.755,93.7,93.71,471200002.0
2008-12-01 19:00:00,93.71,93.71,93.655,93.685,661600010.0
2008-12-01 19:01:00,93.685,93.69,93.66,93.675,485700005.0
2008-12-01 19:02:00,93.675,93.69,93.645,93.67,270600001.0
2008-12-01 19:03:00,93.675,93.675,93.65,93.67,848600005.0
2008-12-01 19:04:00,93.67,93.675,93.645,93.665,417600003.0
2008-12-01 19:05:00,93.665,93.685,93.665,93.675,664400007.0
2008-12-01 19:06:00,93.675,93.695,93.665,93.665,446400002.0
2008-12-01 19:07:00,93.665,93.705,93.665,93.685,480600002.0
2008-12-01 19:08:00,93.69,93.69,93.645,93.66,216399998.0
2008-12-01 19:09:00,93.66,93.68,93.625,93.645,737800006.0
2008-12-01 19:10:00,93.645,93.695,93.635,93.685,416200003.0
2008-12-01 19:11:00,93.685,93.71,93.635,93.645,758800002.0
2008-12-01 19:12:00,93.655,93.74,93.65,93.725,587000002.0
2008-12-01 19:13:00,93.725,93.735,93.705,93.725,443200001.0
2008-12-01 19:14:00,93.725,93.735,93.715,93.725,542400006.0
2008-12-01 19:15:00,93.725,93.73,93.68,93.685,414700001.0
2008-12-01 19:16:00,93.685,93.695,93.655,93.655,355399999.0
2008-12-01 19:17:00,93.655,93.67,93.625,93.655,696100000.0
2008-12-01 19:18:00,93.655,93.675,93.625,93.645,248400001.0
2008-12-01 19:19:00,93.645,93.675,93.625,93.635,704800005.0
2008-12-01 19:20:00,93.635,93.645,93.605,93.615,865600001.0
2008-12-01 19:21:00,93.615,93.62,93.605,93.615,179400001.0
2008-12-01 19:22:00,93.62,93.665,93.62,93.635,431999999.0
2008-12-01 19:23:00,93.64,93.65,93.61,93.645,335000003.0
2008-12-01 19:24:00,93.635,93.645,93.595,93.625,638700001.0
2008-12-01 19:25:00,93.635,93.635,93.445,93.46,1129999991.0
2008-12-01 19:26:00,93.47,93.51,93.44,93.485,732200003.0
2008-12-01 19:27:00,93.49,93.495,93.435,93.44,716099997.0
2008-12-01 19:28:00,93.455,93.455,93.385,93.395,1001900002.0
2008-12-01 19:29:00,93.385,93.435,93.365,93.365,620900000.0
2008-12-01 19:30:00,93.365,93.38,93.18,93.18,985800002.0
2008-12-01 19:31:00,93.185,93.195,93.115,93.15,609100000.0
2008-12-01 19:32:00,93.16,93.205,93.14,93.185,513000001.0
2008-12-01 19:33:00,93.195,93.235,93.18,93.23,369199998.0
2008-12-01 19:34:00,93.225,93.25,93.225,93.25,397700000.0
2008-12-01 19:35:00,93.25,93.295,93.25,93.275,317000000.0
2008-12-01 19:36:00,93.275,93.275,93.19,93.19,244500001.0
2008-12-01 19:37:00,93.19,93.23,93.19,93.22,285800000.0
2008-12-01 19:38:00,93.22,93.23,93.195,93.195,522500001.0
2008-12-01 19:39:00,93.21,93.21,93.145,93.15,669200003.0
2008-12-01 19:40:00,93.145,93.145,93.13,93.145,193600000.0
2008-12-01 19:41:00,93.145,93.2,93.145,93.185,235600000.0
2008-12-01 19:42:00,93.18,93.18,93.13,93.155,566800002.0
2008-12-01 19:43:00,93.155,93.165,93.135,93.16,402400000.0
2008-12-01 19:44:00,93.165,93.185,93.155,93.18,303400000.0
2008-12-01 19:45:00,93.185,93.195,93.18,93.195,224800002.0
2008-12-01 19:46:00,93.195,93.205,93.19,93.195,157800000.0
2008-12-01 19:47:00,93.195,93.2,93.13,93.13,241200002.0
2008-12-01 19:48:00,93.125,93.135,93.12,93.13,237000000.0
2008-12-01 19:49:00,93.135,93.17,93.13,93.155,281200000.0
2008-12-01 19:50:00,93.15,93.165,93.145,93.15,255800002.0
2008-12-01 19:51:00,93.15,93.15,93.11,93.115,290200000.0
2008-12-01 19:52:00,93.11,93.12,93.1,93.1,426800004.0
2008-12-01 19:53:00,93.1,93.1,93.06,93.06,201100001.0
2008-12-01 19:54:00,93.065,93.12,93.065,93.115,210599999.0
2008-12-01 19:55:00,93.105,93.125,93.075,93.12,801400008.0
2008-12-01 19:56:00,93.12,93.15,93.115,93.145,729000003.0
2008-12-01 19:57:00,93.14,93.16,93.115,93.125,451000001.0
2008-12-01 19:58:00,93.13,93.155,93.125,93.155,610300000.0
2008-12-01 19:59:00,93.145,93.175,93.135,93.175,771800009.0
2008-12-01 20:00:00,93.17,93.215,93.16,93.205,383400004.0
2008-12-01 20:01:00,93.205,93.265,93.205,93.265,424400000.0
2008-12-01 20:02:00,93.26,93.285,93.255,93.26,636300002.0
2008-12-01 20:03:00,93.255,93.26,93.235,93.26,121399999.0
2008-12-01 20:04:00,93.265,93.265,93.2,93.225,182600000.0
2008-12-01 20:05:00,93.215,93.25,93.215,93.245,349200002.0
2008-12-01 20:06:00,93.25,93.255,93.205,93.23,355700000.0
2008-12-01 20:07:00,93.23,93.255,93.23,93.235,610200004.0
2008-12-01 20:08:00,93.235,93.245,93.225,93.23,258800003.0
2008-12-01 20:09:00,93.22,93.235,93.215,93.235,167400000.0
2008-12-01 20:10:00,93.24,93.3,93.24,93.3,372799995.0
2008-12-01 20:11:00,93.3,93.355,93.3,93.35,187000001.0
2008-12-01 20:12:00,93.355,93.395,93.345,93.39,487600004.0
2008-12-01 20:13:00,93.39,93.4,93.355,93.355,354000000.0
2008-12-01 20:14:00,93.35,93.365,93.35,93.365,54000000.0
2008-12-01 20:15:00,93.37,93.38,93.36,93.365,171099999.0
2008-12-01 20:16:00,93.355,93.365,93.345,93.345,185599998.0
2008-12-01 20:17:00,93.35,93.355,93.345,93.35,38600001.0
2008-12-01 20:18:00,93.34,93.445,93.33,93.43,337800001.0
2008-12-01 20:19:00,93.435,93.455,93.395,93.415,592600001.0
2008-12-01 20:20:00,93.42,93.425,93.405,93.42,371800001.0
2008-12-01 20:21:00,93.42,93.43,93.39,93.39,754400005.0
2008-12-01 20:22:00,93.4,93.4,93.37,93.37,495399993.0
2008-12-01 20:23:00,93.375,93.375,93.32,93.325,535600000.0
2008-12-01 20:24:00,93.325,93.325,93.305,93.315,230000000.0
2008-12-01 20:25:00,93.315,93.315,93.28,93.31,533500002.0
2008-12-01 20:26:00,93.31,93.36,93.3,93.33,776100002.0
2008-12-01 20:27:00,93.335,93.335,93.29,93.29,425100004.0
2008-12-01 20:28:00,93.29,93.29,93.26,93.28,275799999.0
2008-12-01 20:29:00,93.275,93.29,93.275,93.28,328000001.0
2008-12-01 20:30:00,93.28,93.37,93.25,93.365,710600004.0
2008-12-01 20:31:00,93.355,93.355,93.34,93.355,414400000.0
2008-12-01 20:32:00,93.345,93.355,93.325,93.345,1133500010.0
2008-12-01 20:33:00,93.36,93.37,93.34,93.365,482000003.0
2008-12-01 20:34:00,93.365,93.39,93.355,93.36,550399999.0
2008-12-01 20:35:00,93.355,93.355,93.345,93.345,596600011.0
2008-12-01 20:36:00,93.345,93.365,93.345,93.345,455800003.0
2008-12-01 20:37:00,93.345,93.35,93.31,93.315,335300002.0
2008-12-01 20:38:00,93.31,93.32,93.3,93.31,319600000.0
2008-12-01 20:39:00,93.31,93.375,93.31,93.32,705600004.0
2008-12-01 20:40:00,93.325,93.34,93.315,93.315,986900017.0
2008-12-01 20:41:00,93.325,93.33,93.315,93.315,494000005.0
2008-12-01 20:42:00,93.315,93.325,93.305,93.315,397000005.0
2008-12-01 20:43:00,93.31,93.31,93.285,93.305,441600008.0
2008-12-01 20:44:00,93.295,93.32,93.195,93.205,934000006.0
2008-12-01 20:45:00,93.205,93.265,93.175,93.225,640400005.0
2008-12-01 20:46:00,93.215,93.22,93.16,93.17,555000002.0
2008-12-01 20:47:00,93.165,93.175,93.125,93.155,296399999.0
2008-12-01 20:48:00,93.165,93.185,93.14,93.165,312199999.0
2008-12-01 20:49:00,93.175,93.195,93.125,93.125,412900000.0
2008-12-01 20:50:00,93.13,93.235,93.12,93.185,563200001.0
2008-12-01 20:51:00,93.18,93.185,93.12,93.185,401199999.0
2008-12-01 20:52:00,93.19,93.205,93.175,93.195,288800002.0
2008-12-01 20:53:00,93.195,93.195,93.16,93.185,541600006.0
2008-12-01 20:54:00,93.18,93.185,93.14,93.14,154400000.0
2008-12-01 20:55:00,93.145,93.15,93.055,93.065,475200000.0
2008-12-01 20:56:00,93.075,93.105,93.05,93.055,350799999.0
2008-12-01 20:57:00,93.055,93.135,93.055,93.125,378400000.0
2008-12-01 20:58:00,93.125,93.165,93.125,93.165,424600003.0
2008-12-01 20:59:00,93.17,93.295,93.155,93.27,583900002.0
2008-12-01 21:00:00,93.275,93.315,93.24,93.245,459300007.0
2008-12-01 21:01:00,93.255,93.26,93.24,93.245,200100002.0
2008-12-01 21:02:00,93.245,93.275,93.155,93.165,730000007.0
2008-12-01 21:03:00,93.165,93.185,93.155,93.175,406100003.0
2008-12-01 21:04:00,93.175,93.195,93.175,93.18,257200000.0
2008-12-01 21:05:00,93.185,93.185,93.155,93.165,354800000.0
2008-12-01 21:06:00,93.165,93.175,93.09,93.12,418100003.0
2008-12-01 21:07:00,93.115,93.18,93.105,93.175,216000001.0
2008-12-01 21:08:00,93.175,93.275,93.17,93.265,364400000.0
2008-12-01 21:09:00,93.265,93.265,93.185,93.205,523000006.0
2008-12-01 21:10:00,93.195,93.205,93.18,93.18,184800000.0
2008-12-01 21:11:00,93.185,93.185,93.125,93.175,421000002.0
2008-12-01 21:12:00,93.175,93.205,93.15,93.205,413200002.0
2008-12-01 21:13:00,93.215,93.235,93.15,93.16,599600005.0
2008-12-01 21:14:00,93.175,93.18,93.16,93.165,127600000.0
2008-12-01 21:15:00,93.145,93.155,93.07,93.125,310700000.0
2008-12-01 21:16:00,93.125,93.235,93.115,93.165,577000002.0
2008-12-01 21:17:00,93.165,93.165,93.13,93.145,272800001.0
2008-12-01 21:18:00,93.14,93.18,93.125,93.125,461000001.0
2008-12-01 21:19:00,93.13,93.135,93.085,93.125,336200000.0
2008-12-01 21:20:00,93.13,93.145,93.095,93.125,221800001.0
2008-12-01 21:21:00,93.125,93.125,93.08,93.09,184500000.0
2008-12-01 21:22:00,93.09,93.115,93.055,93.07,399400000.0
2008-12-01 21:23:00,93.065,93.105,93.055,93.105,333800001.0
2008-12-01 21:24:00,93.1,93.175,93.1,93.175,546200002.0
2008-12-01 21:25:00,93.175,93.22,93.115,93.14,654800004.0
2008-12-01 21:26:00,93.145,93.185,93.145,93.15,389600003.0
2008-12-01 21:27:00,93.145,93.145,93.065,93.08,450800001.0
2008-12-01 21:28:00,93.085,93.125,93.085,93.125,164400000.0
2008-12-01 21:29:00,93.125,93.135,93.085,93.115,369400000.0
2008-12-01 21:30:00,93.105,93.125,93.07,93.08,467600000.0
2008-12-01 21:31:00,93.075,93.145,93.075,93.135,997400004.0
2008-12-01 21:32:00,93.125,93.225,93.125,93.19,798000007.0
2008-12-01 21:33:00,93.19,93.22,93.175,93.175,751400001.0
2008-12-01 21:34:00,93.175,93.185,93.125,93.145,387800002.0
2008-12-01 21:35:00,93.155,93.185,93.12,93.185,412799999.0
2008-12-01 21:36:00,93.175,93.185,93.14,93.165,308900000.0
2008-12-01 21:37:00,93.155,93.185,93.145,93.175,342299999.0
2008-12-01 21:38:00,93.17,93.175,93.13,93.13,253900000.0
2008-12-01 21:39:00,93.135,93.185,93.125,93.155,396900000.0
2008-12-01 21:40:00,93.15,93.175,93.13,93.165,320500000.0
2008-12-01 21:41:00,93.165,93.24,93.16,93.24,446100007.0
2008-12-01 21:42:00,93.24,93.295,93.23,93.295,509200002.0
2008-12-01 21:43:00,93.295,93.335,93.29,93.325,649800003.0
2008-12-01 21:44:00,93.325,93.335,93.305,93.305,409800000.0
2008-12-01 21:45:00,93.31,93.34,93.29,93.315,641300002.0
2008-12-01 21:46:00,93.315,93.345,93.305,93.335,593600004.0
2008-12-01 21:47:00,93.335,93.355,93.305,93.32,323200000.0
2008-12-01 21:48:00,93.32,93.36,93.315,93.355,357400001.0
2008-12-01 21:49:00,93.355,93.38,93.335,93.335,465600002.0
2008-12-01 21:50:00,93.335,93.405,93.325,93.405,429300005.0
2008-12-01 21:51:00,93.405,93.435,93.405,93.425,323800002.0
2008-12-01 21:52:00,93.425,93.44,93.365,93.375,586600011.0
2008-12-01 21:53:00,93.375,93.38,93.32,93.365,667500006.0
2008-12-01 21:54:00,93.365,93.45,93.365,93.45,432800005.0
2008-12-01 21:55:00,93.45,93.5,93.415,93.415,862500004.0
2008-12-01 21:56:00,93.415,93.415,93.37,93.385,669900001.0
2008-12-01 21:57:00,93.385,93.41,93.375,93.405,1007300009.0
2008-12-01 21:58:00,93.4,93.405,93.335,93.345,641600002.0
2008-12-01 21:59:00,93.345,93.345,93.28,93.28,755500006.0
2008-12-01 22:00:00,93.29,93.41,93.27,93.41,980099995.0
2008-12-01 22:01:00,93.4,93.4,93.365,93.38,433899992.0
2008-12-01 22:02:00,93.38,93.385,93.355,93.355,559199995.0
2008-12-01 22:03:00,93.345,93.36,93.285,93.295,511399998.0
2008-12-01 22:04:00,93.285,93.305,93.28,93.295,299800000.0
2008-12-01 22:05:00,93.295,93.355,93.275,93.335,457399998.0
2008-12-01 22:06:00,93.325,93.355,93.3,93.315,510000000.0
2008-12-01 22:07:00,93.31,93.34,93.285,93.32,937999997.0
2008-12-01 22:08:00,93.315,93.325,93.24,93.255,609399998.0
2008-12-01 22:09:00,93.255,93.27,93.25,93.255,316399999.0
2008-12-01 22:10:00,93.255,93.265,93.22,93.26,549800000.0
2008-12-01 22:11:00,93.265,93.305,93.265,93.3,493599996.0
2008-12-01 22:12:00,93.3,93.375,93.285,93.32,681499998.0
2008-12-01 22:13:00,93.305,93.345,93.305,93.335,431799999.0
2008-12-01 22:14:00,93.335,93.335,93.305,93.315,337400000.0
2008-12-01 22:15:00,93.315,93.315,93.285,93.295,406500003.0
2008-12-01 22:16:00,93.31,93.335,93.31,93.315,210399999.0
2008-12-01 22:17:00,93.315,93.315,93.27,93.275,234300001.0
2008-12-01 22:18:00,93.27,93.285,93.245,93.255,387400000.0
2008-12-01 22:19:00,93.255,93.265,93.21,93.26,297300000.0
2008-12-01 22:20:00,93.26,93.26,93.205,93.22,385400001.0
2008-12-01 22:21:00,93.215,93.225,93.205,93.225,224399998.0
2008-12-01 22:22:00,93.225,93.235,93.205,93.225,293000000.0
2008-12-01 22:23:00,93.22,93.225,93.18,93.185,324799999.0
2008-12-01 22:24:00,93.19,93.19,93.115,93.115,464700001.0
2008-12-01 22:25:00,93.115,93.18,93.115,93.145,836400001.0
2008-12-01 22:26:00,93.145,93.145,93.125,93.13,240800001.0
2008-12-01 22:27:00,93.125,93.155,93.125,93.135,228600000.0
2008-12-01 22:28:00,93.145,93.22,93.14,93.21,289200000.0
2008-12-01 22:29:00,93.21,93.22,93.165,93.165,530999999.0
2008-12-01 22:30:00,93.165,93.19,93.165,93.17,425400000.0
2008-12-01 22:31:00,93.17,93.19,93.135,93.155,429699996.0
2008-12-01 22:32:00,93.155,93.205,93.155,93.2,430599997.0
2008-12-01 22:33:00,93.2,93.2,93.12,93.16,498200001.0
2008-12-01 22:34:00,93.16,93.19,93.14,93.185,357200003.0
2008-12-01 22:35:00,93.175,93.235,93.175,93.19,205400000.0
2008-12-01 22:36:00,93.19,93.21,93.165,93.17,424599999.0
2008-12-01 22:37:00,93.165,93.175,93.135,93.135,178200000.0
2008-12-01 22:38:00,93.135,93.175,93.135,93.175,92600000.0
2008-12-01 22:39:00,93.17,93.17,93.135,93.135,278000000.0
2008-12-01 22:40:00,93.135,93.145,93.095,93.105,697600003.0
2008-12-01 22:41:00,93.105,93.125,93.095,93.095,259500000.0
2008-12-01 22:42:00,93.095,93.155,93.095,93.155,313200000.0
2008-12-01 22:43:00,93.145,93.155,93.075,93.155,432400002.0
2008-12-01 22:44:00,93.15,93.17,93.09,93.105,276400001.0
2008-12-01 22:45:00,93.105,93.15,93.05,93.07,686500004.0
2008-12-01 22:46:00,93.075,93.125,93.055,93.105,414399999.0
2008-12-01 22:47:00,93.115,93.175,93.115,93.17,606800002.0
2008-12-01 22:48:00,93.17,93.22,93.125,93.205,664400000.0
2008-12-01 22:49:00,93.205,93.22,93.165,93.185,385000001.0
2008-12-01 22:50:00,93.2,93.2,93.175,93.195,362999999.0
2008-12-01 22:51:00,93.205,93.205,93.16,93.19,501999997.0
2008-12-01 22:52:00,93.185,93.19,93.125,93.135,474000001.0
2008-12-01 22:53:00,93.135,93.14,93.12,93.12,175600000.0
2008-12-01 22:54:00,93.115,93.125,93.055,93.075,556600005.0
2008-12-01 22:55:00,93.085,93.13,93.07,93.12,428799999.0
2008-12-01 22:56:00,93.125,93.13,93.08,93.09,347699999.0
2008-12-01 22:57:00,93.105,93.125,93.085,93.085,352800000.0
2008-12-01 22:58:00,93.085,93.14,93.085,93.135,205200000.0
2008-12-01 22:59:00,93.145,93.22,93.135,93.215,532499996.0
2008-12-01 23:00:00,93.215,93.215,93.15,93.155,238999999.0
2008-12-01 23:01:00,93.155,93.175,93.155,93.175,224900000.0
2008-12-01 23:02:00,93.175,93.185,93.165,93.165,77400000.0
2008-12-01 23:03:00,93.165,93.165,93.155,93.155,85199998.0
2008-12-01 23:04:00,93.155,93.185,93.15,93.15,103399999.0
2008-12-01 23:05:00,93.145,93.165,93.145,93.15,141400000.0
2008-12-01 23:06:00,93.15,93.16,93.15,93.155,159400000.0
2008-12-01 23:07:00,93.165,93.205,93.165,93.205,79600000.0
2008-12-01 23:08:00,93.205,93.215,93.185,93.185,229000000.0
2008-12-01 23:09:00,93.185,93.195,93.185,93.185,105800000.0
2008-12-01 23:10:00,93.19,93.205,93.165,93.175,344399999.0
2008-12-01 23:11:00,93.17,93.19,93.165,93.19,83399999.0
2008-12-01 23:12:00,93.19,93.19,93.185,93.185,14400000.0
2008-12-01 23:13:00,93.175,93.18,93.17,93.175,42700000.0
2008-12-01 23:14:00,93.175,93.185,93.175,93.18,63000000.0
2008-12-01 23:15:00,93.185,93.185,93.18,93.18,14400000.0
2008-12-01 23:16:00,93.185,93.185,93.185,93.185,2400000.0
2008-12-01 23:17:00,93.19,93.21,93.19,93.21,32800000.0
2008-12-01 23:18:00,93.21,93.22,93.205,93.21,38400000.0
2008-12-01 23:19:00,93.21,93.23,93.18,93.225,186600000.0
2008-12-01 23:20:00,93.23,93.235,93.225,93.225,50200000.0
2008-12-01 23:21:00,93.195,93.23,93.145,93.215,357200001.0
2008-12-01 23:22:00,93.2,93.225,93.19,93.225,258800000.0
2008-12-01 23:23:00,93.225,93.245,93.21,93.215,192600001.0
2008-12-01 23:24:00,93.23,93.24,93.225,93.235,44800000.0
2008-12-01 23:25:00,93.235,93.24,93.23,93.23,28800000.0
2008-12-01 23:26:00,93.235,93.235,93.235,93.235,62400000.0
2008-12-01 23:27:00,93.235,93.235,93.19,93.2,330500002.0
2008-12-01 23:28:00,93.205,93.22,93.175,93.185,283600001.0
2008-12-01 23:29:00,93.19,93.19,93.18,93.18,24600001.0
2008-12-01 23:30:00,93.185,93.2,93.11,93.11,517700002.0
2008-12-01 23:31:00,93.055,93.155,93.055,93.115,585700002.0
2008-12-01 23:32:00,93.115,93.165,93.08,93.08,632300001.0
2008-12-01 23:33:00,93.085,93.145,93.075,93.125,478500003.0
2008-12-01 23:34:00,93.11,93.12,93.11,93.12,34600000.0
2008-12-01 23:35:00,93.135,93.155,93.11,93.145,96800000.0
2008-12-01 23:36:00,93.145,93.145,93.145,93.145,16800000.0
2008-12-01 23:37:00,93.145,93.16,93.135,93.155,56800000.0
2008-12-01 23:38:00,93.16,93.175,93.14,93.165,280000002.0
2008-12-01 23:39:00,93.165,93.165,93.115,93.115,96399998.0
2008-12-01 23:40:00,92.97,92.98,92.96,92.98,237999999.0
2008-12-01 23:41:00,93.125,93.14,93.11,93.135,237999999.0
2008-12-01 23:42:00,93.125,93.17,93.12,93.155,237600001.0
2008-12-01 23:43:00,93.155,93.16,93.125,93.13,77800001.0
2008-12-01 23:44:00,93.135,93.145,93.125,93.125,60800000.0
2008-12-01 23:45:00,93.13,93.22,93.125,93.215,333600000.0
2008-12-01 23:46:00,93.22,93.23,93.14,93.15,461499999.0
2008-12-01 23:47:00,93.15,93.17,93.125,93.145,162300000.0
2008-12-01 23:48:00,93.145,93.15,93.13,93.135,117599999.0
2008-12-01 23:49:00,93.135,93.155,93.135,93.155,99600000.0
2008-12-01 23:50:00,93.17,93.185,93.14,93.14,172000000.0
2008-12-01 23:51:00,93.145,93.155,93.135,93.155,95199999.0
2008-12-01 23:52:00,93.155,93.175,93.15,93.15,125000000.0
2008-12-01 23:53:00,93.16,93.165,93.155,93.155,54999999.0
2008-12-01 23:54:00,93.17,93.185,93.17,93.185,143200001.0
2008-12-01 23:55:00,93.175,93.175,93.175,93.175,10400000.0
2008-12-01 23:56:00,93.19,93.215,93.185,93.215,164400003.0
2008-12-01 23:57:00,93.225,93.265,93.225,93.245,341200001.0
2008-12-01 23:58:00,93.245,93.245,93.17,93.175,73099999.0
2008-12-01 23:59:00,93.185,93.19,93.18,93.18,46200000.0
2008-12-02 00:00:00,93.175,93.215,93.175,93.205,36600000.0
2008-12-02 00:01:00,93.215,93.22,93.21,93.21,24000000.0
2008-12-02 00:02:00,93.09,93.12,93.05,93.07,40000000.0
2008-12-02 00:03:00,93.08,93.1,93.05,93.06,40000000.0
2008-12-02 00:04:00,93.18,93.205,93.18,93.205,40000000.0
2008-12-02 00:05:00,93.225,93.255,93.225,93.255,44800000.0
2008-12-02 00:06:00,93.28,93.285,93.205,93.22,152600000.0
2008-12-02 00:07:00,93.23,93.25,93.23,93.24,58400000.0
2008-12-02 00:08:00,93.25,93.25,93.165,93.175,179200000.0
2008-12-02 00:09:00,93.185,93.215,93.165,93.165,120400000.0
2008-12-02 00:10:00,93.165,93.195,93.155,93.185,158200000.0
2008-12-02 00:11:00,93.19,93.19,93.15,93.155,107200000.0
2008-12-02 00:12:00,93.155,93.18,93.15,93.155,173400000.0
2008-12-02 00:13:00,93.165,93.175,93.135,93.165,278100000.0
2008-12-02 00:14:00,93.155,93.17,93.15,93.16,135300000.0
2008-12-02 00:15:00,93.175,93.18,93.16,93.165,95600000.0
2008-12-02 00:16:00,93.165,93.165,93.055,93.115,255500000.0
2008-12-02 00:17:00,93.095,93.12,93.08,93.095,115900000.0
2008-12-02 00:18:00,93.095,93.1,93.04,93.1,125400000.0
2008-12-02 00:19:00,93.105,93.14,93.095,93.13,161600000.0
2008-12-02 00:20:00,93.135,93.155,93.135,93.155,49600000.0
2008-12-02 00:21:00,93.165,93.17,93.11,93.13,389899997.0
2008-12-02 00:22:00,93.135,93.135,93.075,93.08,173000000.0
2008-12-02 00:23:00,93.085,93.085,93.085,93.085,27800000.0
2008-12-02 00:24:00,93.085,93.105,93.065,93.105,143800000.0
2008-12-02 00:25:00,93.09,93.09,92.94,92.985,502200000.0
2008-12-02 00:26:00,92.985,93.005,92.965,92.98,448700000.0
2008-12-02 00:27:00,92.98,92.99,92.97,92.99,57600000.0
2008-12-02 00:28:00,92.995,93.025,92.995,93.005,181200000.0
2008-12-02 00:29:00,93.01,93.01,92.96,92.995,222600000.0
2008-12-02 00:30:00,92.995,93.005,92.9,92.92,375200000.0
2008-12-02 00:31:00,92.92,92.93,92.91,92.91,237400001.0
2008-12-02 00:32:00,92.92,92.935,92.885,92.895,692999998.0
2008-12-02 00:33:00,92.895,92.905,92.865,92.89,364999999.0
2008-12-02 00:34:00,92.9,92.9,92.88,92.885,142800000.0
2008-12-02 00:35:00,92.89,92.965,92.89,92.95,202599999.0
2008-12-02 00:36:00,92.935,92.965,92.92,92.92,82400000.0
2008-12-02 00:37:00,92.955,92.955,92.955,92.955,20800000.0
2008-12-02 00:38:00,92.97,92.98,92.95,92.98,246400000.0
2008-12-02 00:39:00,92.985,93.015,92.98,92.985,256000000.0
2008-12-02 00:40:00,92.985,92.985,92.96,92.98,95399999.0
2008-12-02 00:41:00,92.985,93.0,92.925,92.985,216300000.0
2008-12-02 00:42:00,92.985,92.995,92.965,92.985,171000001.0
2008-12-02 00:43:00,92.985,92.995,92.985,92.995,28800000.0
2008-12-02 00:44:00,92.98,92.99,92.95,92.965,181800001.0
2008-12-02 00:45:00,92.965,92.965,92.95,92.96,111000001.0
2008-12-02 00:46:00,92.96,92.98,92.955,92.965,168800000.0
2008-12-02 00:47:00,92.975,92.995,92.975,92.995,60800000.0
2008-12-02 00:48:00,92.98,92.995,92.98,92.995,90800000.0
2008-12-02 00:49:00,93.0,93.015,93.0,93.015,86800000.0
2008-12-02 00:50:00,93.015,93.015,93.0,93.0,65600000.0
2008-12-02 00:51:00,93.01,93.015,93.0,93.005,71200000.0
2008-12-02 00:52:00,93.01,93.06,93.0,93.06,167000000.0
2008-12-02 00:53:00,93.065,93.065,93.0,93.03,238199999.0
2008-12-02 00:54:00,93.035,93.035,93.035,93.035,2400000.0
2008-12-02 00:55:00,93.025,93.03,93.025,93.03,32400000.0
2008-12-02 00:56:00,93.02,93.025,92.99,93.015,162200000.0
2008-12-02 00:57:00,93.2,93.21,93.17,93.21,9600000.0
2008-12-02 00:58:00,93.03,93.03,93.01,93.01,9600000.0
2008-12-02 00:59:00,93.01,93.01,93.0,93.0,32000000.0
2008-12-02 01:00:00,93.0,93.005,92.98,93.005,166399999.0
2008-12-02 01:01:00,93.01,93.11,93.01,93.1,320600000.0
2008-12-02 01:02:00,93.105,93.13,93.05,93.07,380199999.0
2008-12-02 01:03:00,93.09,93.105,93.035,93.065,363599999.0
2008-12-02 01:04:00,93.065,93.075,93.055,93.065,127799999.0
2008-12-02 01:05:00,93.07,93.1,93.06,93.1,148599999.0
2008-12-02 01:06:00,93.1,93.145,93.09,93.13,173400000.0
2008-12-02 01:07:00,93.14,93.15,93.135,93.135,54800000.0
2008-12-02 01:08:00,93.155,93.165,93.13,93.13,167599999.0
2008-12-02 01:09:00,93.14,93.14,93.1,93.125,196999998.0
2008-12-02 01:10:00,93.14,93.155,93.14,93.145,90000002.0
2008-12-02 01:11:00,93.145,93.155,93.14,93.155,116400000.0
2008-12-02 01:12:00,93.16,93.175,93.16,93.175,8000000.0
2008-12-02 01:13:00,93.165,93.175,93.15,93.175,67199999.0
2008-12-02 01:14:00,93.16,93.18,93.15,93.18,141600000.0
2008-12-02 01:15:00,93.17,93.17,93.12,93.145,397600000.0
2008-12-02 01:16:00,93.155,93.165,93.105,93.14,286799998.0
2008-12-02 01:17:00,93.14,93.18,93.14,93.165,223600000.0
2008-12-02 01:18:00,93.17,93.215,93.15,93.17,199600000.0
2008-12-02 01:19:00,93.17,93.185,93.16,93.16,184800000.0
2008-12-02 01:20:00,93.175,93.21,93.165,93.18,220199999.0
2008-12-02 01:21:00,93.18,93.215,93.175,93.215,521700001.0
2008-12-02 01:22:00,93.215,93.215,93.16,93.175,247999999.0
2008-12-02 01:23:00,93.175,93.195,93.16,93.17,270800000.0
2008-12-02 01:24:00,93.17,93.205,93.165,93.175,256600000.0
2008-12-02 01:25:00,93.165,93.19,93.165,93.175,174400000.0
2008-12-02 01:26:00,93.175,93.19,93.16,93.19,305600000.0
2008-12-02 01:27:00,93.19,93.195,93.18,93.185,145600000.0
2008-12-02 01:28:00,93.2,93.23,93.17,93.21,367600000.0
2008-12-02 01:29:00,93.215,93.24,93.195,93.215,231000000.0
2008-12-02 01:30:00,93.215,93.23,93.195,93.195,223599998.0
2008-12-02 01:31:00,93.21,93.215,93.2,93.205,224600000.0
2008-12-02 01:32:00,93.205,93.205,93.15,93.16,279400000.0
2008-12-02 01:33:00,93.165,93.255,93.16,93.185,406800002.0
2008-12-02 01:34:00,93.185,93.2,93.185,93.2,40800000.0
2008-12-02 01:35:00,93.205,93.21,93.17,93.185,263699999.0
2008-12-02 01:36:00,93.185,93.185,93.165,93.17,221400001.0
2008-12-02 01:37:00,93.17,93.18,93.17,93.18,24800000.0
2008-12-02 01:38:00,93.18,93.185,93.17,93.185,363600000.0
2008-12-02 01:39:00,93.175,93.185,93.165,93.175,247800001.0
2008-12-02 01:40:00,93.175,93.185,93.15,93.16,258800000.0
2008-12-02 01:41:00,93.16,93.16,93.14,93.15,70199999.0
2008-12-02 01:42:00,93.15,93.16,93.145,93.15,220599999.0
2008-12-02 01:43:00,93.16,93.22,93.155,93.2,394800002.0
2008-12-02 01:44:00,93.205,93.265,93.205,93.22,354999999.0
2008-12-02 01:45:00,93.23,93.23,93.155,93.155,427699999.0
2008-12-02 01:46:00,93.16,93.215,93.16,93.205,193600000.0
2008-12-02 01:47:00,93.205,93.23,93.18,93.185,281799999.0
2008-12-02 01:48:00,93.2,93.21,93.185,93.2,149600000.0
2008-12-02 01:49:00,93.215,93.225,93.2,93.215,427600000.0
2008-12-02 01:50:00,93.205,93.215,93.18,93.215,204600000.0
2008-12-02 01:51:00,93.215,93.23,93.2,93.215,270600000.0
2008-12-02 01:52:00,93.215,93.22,93.21,93.215,26400000.0
2008-12-02 01:53:00,93.215,93.23,93.19,93.205,205000000.0
2008-12-02 01:54:00,93.21,93.22,93.2,93.215,76800000.0
2008-12-02 01:55:00,93.65,93.68,93.65,93.67,21600000.0
2008-12-02 01:56:00,93.225,93.225,93.21,93.21,21600000.0
2008-12-02 01:57:00,93.21,93.21,93.16,93.205,195300000.0
2008-12-02 01:58:00,93.215,93.23,93.2,93.205,31000000.0
2008-12-02 01:59:00,93.205,93.21,93.19,93.21,38000000.0
2008-12-02 02:00:00,93.195,93.22,93.135,93.195,411800003.0
2008-12-02 02:01:00,93.185,93.215,93.16,93.195,402000000.0
2008-12-02 02:02:00,93.2,93.22,93.19,93.215,119999999.0
2008-12-02 02:03:00,93.22,93.23,93.21,93.225,155400000.0
2008-12-02 02:04:00,93.225,93.275,93.225,93.275,193600001.0
2008-12-02 02:05:00,93.26,93.3,93.245,93.3,560199999.0
2008-12-02 02:06:00,93.29,93.31,93.19,93.2,651600002.0
2008-12-02 02:07:00,93.2,93.225,93.195,93.225,106400000.0
2008-12-02 02:08:00,93.225,93.235,93.205,93.225,643800001.0
2008-12-02 02:09:00,93.21,93.235,93.21,93.235,277600000.0
2008-12-02 02:10:00,93.235,93.275,93.23,93.275,276000001.0
2008-12-02 02:11:00,93.275,93.285,93.24,93.255,304800002.0
2008-12-02 02:12:00,93.26,93.31,93.25,93.295,593200003.0
2008-12-02 02:13:00,93.295,93.355,93.29,93.345,287000001.0
2008-12-02 02:14:00,93.345,93.475,93.335,93.415,461600002.0
2008-12-02 02:15:00,93.415,93.435,93.375,93.42,524800000.0
2008-12-02 02:16:00,93.425,93.44,93.405,93.42,436200000.0
2008-12-02 02:17:00,93.425,93.425,93.4,93.405,244000000.0
2008-12-02 02:18:00,93.4,93.425,93.4,93.405,122800000.0
2008-12-02 02:19:00,93.415,93.425,93.405,93.425,80800000.0
2008-12-02 02:20:00,93.43,93.52,93.405,93.5,968399997.0
2008-12-02 02:21:00,93.5,93.58,93.455,93.56,514800000.0
2008-12-02 02:22:00,93.565,93.59,93.515,93.575,368000000.0
2008-12-02 02:23:00,93.575,93.59,93.555,93.56,240000000.0
2008-12-02 02:24:00,93.555,93.555,93.505,93.525,310200000.0
2008-12-02 02:25:00,93.525,93.53,93.505,93.505,144200000.0
2008-12-02 02:26:00,93.51,93.51,93.485,93.505,223700000.0
2008-12-02 02:27:00,93.51,93.515,93.5,93.51,126400000.0
2008-12-02 02:28:00,93.505,93.51,93.485,93.5,156900000.0
2008-12-02 02:29:00,93.5,93.52,93.48,93.485,222200000.0
2008-12-02 02:30:00,93.485,93.54,93.485,93.535,187400000.0
2008-12-02 02:31:00,93.535,93.545,93.52,93.545,240000000.0
2008-12-02 02:32:00,93.55,93.55,93.54,93.54,43600000.0
2008-12-02 02:33:00,93.54,93.575,93.535,93.575,249200000.0
2008-12-02 02:34:00,93.575,93.75,93.565,93.71,386700000.0
2008-12-02 02:35:00,93.685,93.72,93.67,93.7,406400000.0
2008-12-02 02:36:00,93.705,93.77,93.705,93.725,617700000.0
2008-12-02 02:37:00,93.73,93.73,93.675,93.7,538800000.0
2008-12-02 02:38:00,93.7,93.73,93.685,93.725,211800000.0
2008-12-02 02:39:00,93.725,93.73,93.695,93.705,185400000.0
2008-12-02 02:40:00,93.7,93.73,93.685,93.695,380700000.0
2008-12-02 02:41:00,93.695,93.715,93.695,93.71,76600000.0
2008-12-02 02:42:00,93.7,93.71,93.675,93.675,234900000.0
2008-12-02 02:43:00,93.68,93.705,93.66,93.675,290000000.0
2008-12-02 02:44:00,93.675,93.71,93.675,93.695,349900000.0
2008-12-02 02:45:00,93.695,93.71,93.685,93.705,191300000.0
2008-12-02 02:46:00,93.705,93.72,93.695,93.72,280200000.0
2008-12-02 02:47:00,93.72,93.76,93.715,93.745,306600000.0
2008-12-02 02:48:00,93.74,93.78,93.735,93.775,252800000.0
2008-12-02 02:49:00,93.78,93.82,93.765,93.795,378200000.0
2008-12-02 02:50:00,93.805,93.815,93.755,93.755,350200000.0
2008-12-02 02:51:00,93.755,93.755,93.71,93.72,175000000.0
2008-12-02 02:52:00,93.73,93.745,93.705,93.73,137000000.0
2008-12-02 02:53:00,93.73,93.755,93.72,93.72,192200000.0
2008-12-02 02:54:00,93.73,93.735,93.635,93.665,272399998.0
2008-12-02 02:55:00,93.665,93.685,93.655,93.665,329599999.0
2008-12-02 02:56:00,93.67,93.675,93.635,93.645,409400000.0
2008-12-02 02:57:00,93.645,93.655,93.635,93.65,282000000.0
2008-12-02 02:58:00,93.65,93.65,93.58,93.61,431800000.0
2008-12-02 02:59:00,93.61,93.66,93.605,93.66,219400000.0
2008-12-02 03:00:00,93.66,93.705,93.66,93.675,295800000.0
2008-12-02 03:01:00,93.67,93.68,93.64,93.64,254000000.0
2008-12-02 03:02:00,93.645,93.66,93.64,93.655,133900000.0
2008-12-02 03:03:00,93.67,93.675,93.655,93.665,147800000.0
2008-12-02 03:04:00,93.665,93.665,93.665,93.665,47000000.0
2008-12-02 03:05:00,93.665,93.68,93.665,93.68,48600000.0
2008-12-02 03:06:00,93.675,93.695,93.65,93.66,163200000.0
2008-12-02 03:07:00,93.66,93.71,93.66,93.695,396900000.0
2008-12-02 03:08:00,93.695,93.725,93.695,93.715,261800000.0
2008-12-02 03:09:00,93.715,93.715,93.615,93.655,260400000.0
2008-12-02 03:10:00,93.655,93.66,93.61,93.615,495900000.0
2008-12-02 03:11:00,93.615,93.615,93.585,93.585,375500000.0
2008-12-02 03:12:00,93.585,93.625,93.58,93.615,260400000.0
2008-12-02 03:13:00,93.61,93.61,93.58,93.58,240800000.0
2008-12-02 03:14:00,93.58,93.625,93.58,93.605,311300000.0
2008-12-02 03:15:00,93.605,93.61,93.58,93.585,211400000.0
2008-12-02 03:16:00,93.58,93.63,93.57,93.585,413500000.0
2008-12-02 03:17:00,93.585,93.61,93.58,93.6,112000000.0
2008-12-02 03:18:00,93.6,93.61,93.575,93.61,234000000.0
2008-12-02 03:19:00,93.615,93.62,93.6,93.615,138200000.0
2008-12-02 03:20:00,93.615,93.665,93.61,93.665,218500000.0
2008-12-02 03:21:00,93.665,93.705,93.645,93.705,375800000.0
2008-12-02 03:22:00,93.705,93.715,93.67,93.685,248200000.0
2008-12-02 03:23:00,93.685,93.7,93.66,93.665,191300000.0
2008-12-02 03:24:00,93.67,93.69,93.665,93.675,274200000.0
2008-12-02 03:25:00,93.675,93.695,93.665,93.69,207700000.0
2008-12-02 03:26:00,93.7,93.7,93.685,93.685,130000000.0
2008-12-02 03:27:00,93.69,93.71,93.68,93.695,125000000.0
2008-12-02 03:28:00,93.695,93.695,93.69,93.695,32600000.0
2008-12-02 03:29:00,93.695,93.695,93.695,93.695,6400000.0
2008-12-02 03:30:00,93.695,93.695,93.695,93.695,65400000.0
2008-12-02 03:31:00,93.695,93.725,93.695,93.725,160600000.0
2008-12-02 03:32:00,93.725,93.74,93.715,93.715,180000000.0
2008-12-02 03:33:00,93.715,93.73,93.705,93.705,82200000.0
2008-12-02 03:34:00,93.71,93.71,93.695,93.705,133200000.0
2008-12-02 03:35:00,93.705,93.705,93.675,93.685,202000000.0
2008-12-02 03:36:00,93.685,93.705,93.685,93.685,71500000.0
2008-12-02 03:37:00,93.675,93.685,93.67,93.685,203200000.0
2008-12-02 03:38:00,93.68,93.69,93.68,93.685,100200000.0
2008-12-02 03:39:00,93.68,93.69,93.675,93.68,61800000.0
2008-12-02 03:40:00,93.685,93.685,93.66,93.665,126200000.0
2008-12-02 03:41:00,93.67,93.705,93.67,93.695,424400000.0
2008-12-02 03:42:00,93.69,93.705,93.685,93.69,187100000.0
2008-12-02 03:43:00,93.695,93.695,93.67,93.67,83400000.0
2008-12-02 03:44:00,93.675,93.68,93.67,93.675,43400000.0
2008-12-02 03:45:00,93.67,93.68,93.67,93.675,36400000.0
2008-12-02 03:46:00,93.67,93.68,93.67,93.68,32200000.0
2008-12-02 03:47:00,93.675,93.675,93.665,93.675,87000000.0
2008-12-02 03:48:00,93.675,93.7,93.675,93.695,127200000.0
2008-12-02 03:49:00,93.69,93.695,93.69,93.695,12000000.0
2008-12-02 03:50:00,93.69,93.705,93.69,93.695,46400000.0
2008-12-02 03:51:00,93.7,93.71,93.695,93.705,24000000.0
2008-12-02 03:52:00,93.705,93.715,93.695,93.705,99600000.0
2008-12-02 03:53:00,93.705,93.71,93.705,93.705,84200000.0
2008-12-02 03:54:00,93.705,93.72,93.69,93.69,190300000.0
2008-12-02 03:55:00,93.69,93.705,93.69,93.705,95100000.0
2008-12-02 03:56:00,93.705,93.715,93.705,93.715,57800000.0
2008-12-02 03:57:00,93.71,93.725,93.665,93.665,340500000.0
2008-12-02 03:58:00,93.665,93.705,93.665,93.69,164000001.0
2008-12-02 03:59:00,93.695,93.7,93.68,93.685,201700000.0
2008-12-02 04:00:00,93.685,93.685,93.67,93.675,203399998.0
2008-12-02 04:01:00,93.68,93.705,93.675,93.705,134800001.0
2008-12-02 04:02:00,93.705,93.705,93.705,93.705,4800000.0
2008-12-02 04:03:00,93.705,93.715,93.705,93.715,23600000.0
2008-12-02 04:04:00,93.72,93.73,93.72,93.725,115800000.0
2008-12-02 04:05:00,93.73,93.73,93.705,93.715,85800001.0
2008-12-02 04:06:00,93.715,93.73,93.715,93.725,165200000.0
2008-12-02 04:07:00,93.725,93.73,93.71,93.725,300800001.0
2008-12-02 04:08:00,93.72,93.725,93.715,93.72,77400001.0
2008-12-02 04:09:00,93.72,93.72,93.705,93.715,107000001.0
2008-12-02 04:10:00,93.71,93.72,93.71,93.72,67400001.0
2008-12-02 04:11:00,93.715,93.72,93.71,93.72,121400003.0
2008-12-02 04:12:00,93.58,93.62,93.58,93.61,89800000.0
2008-12-02 04:13:00,93.72,93.735,93.72,93.735,89800000.0
2008-12-02 04:14:00,93.73,93.735,93.72,93.725,226200000.0
2008-12-02 04:15:00,93.725,93.745,93.725,93.745,182800000.0
2008-12-02 04:16:00,93.745,93.775,93.735,93.76,288800002.0
2008-12-02 04:17:00,93.755,93.76,93.73,93.735,216600001.0
2008-12-02 04:18:00,93.735,93.745,93.7,93.71,204400000.0
2008-12-02 04:19:00,93.72,93.72,93.69,93.705,113500000.0
2008-12-02 04:20:00,93.71,93.71,93.69,93.695,109500000.0
2008-12-02 04:21:00,93.7,93.705,93.695,93.695,68700000.0
2008-12-02 04:22:00,93.7,93.71,93.7,93.705,45900000.0
2008-12-02 04:23:00,93.71,93.72,93.71,93.72,40000000.0
2008-12-02 04:24:00,93.725,93.735,93.715,93.715,40800000.0
2008-12-02 04:25:00,93.715,93.725,93.71,93.715,58600000.0
2008-12-02 04:26:00,93.72,93.74,93.72,93.725,131200000.0
2008-12-02 04:27:00,93.73,93.73,93.71,93.715,116100001.0
2008-12-02 04:28:00,93.715,93.735,93.715,93.735,34600000.0
2008-12-02 04:29:00,93.73,93.735,93.72,93.72,25900000.0
2008-12-02 04:30:00,93.72,93.74,93.72,93.74,52800000.0
2008-12-02 04:31:00,93.73,93.73,93.72,93.725,55600000.0
2008-12-02 04:32:00,93.725,93.725,93.72,93.725,15600000.0
2008-12-02 04:33:00,93.715,93.715,93.67,93.685,204200000.0
2008-12-02 04:34:00,93.685,93.7,93.685,93.695,24000000.0
2008-12-02 04:35:00,93.69,93.695,93.685,93.685,16800000.0
2008-12-02 04:36:00,93.69,93.69,93.68,93.685,16800000.0
2008-12-02 04:37:00,93.68,93.68,93.625,93.645,340600001.0
2008-12-02 04:38:00,93.65,93.655,93.64,93.655,216600000.0
2008-12-02 04:39:00,93.655,93.66,93.65,93.65,133200000.0
2008-12-02 04:40:00,93.655,93.66,93.65,93.66,33800000.0
2008-12-02 04:41:00,93.65,93.655,93.635,93.65,234200000.0
2008-12-02 04:42:00,93.655,93.66,93.65,93.65,103600000.0
2008-12-02 04:43:00,93.65,93.65,93.64,93.65,113000000.0
2008-12-02 04:44:00,93.645,93.65,93.635,93.64,64600001.0
2008-12-02 04:45:00,93.635,93.64,93.615,93.615,149600001.0
2008-12-02 04:46:00,93.62,93.625,93.62,93.62,43800000.0
2008-12-02 04:47:00,93.625,93.63,93.595,93.61,221400003.0
2008-12-02 04:48:00,93.61,93.61,93.58,93.585,131599999.0
2008-12-02 04:49:00,93.59,93.59,93.565,93.58,122400000.0
2008-12-02 04:50:00,93.585,93.605,93.585,93.605,181800004.0
2008-12-02 04:51:00,93.595,93.61,93.595,93.605,254000009.0
2008-12-02 04:52:00,93.605,93.605,93.59,93.59,66800000.0
2008-12-02 04:53:00,93.59,93.605,93.555,93.56,344800004.0
2008-12-02 04:54:00,93.56,93.565,93.535,93.545,612000008.0
2008-12-02 04:55:00,93.545,93.575,93.545,93.56,157200002.0
2008-12-02 04:56:00,93.56,93.565,93.56,93.56,61600000.0
2008-12-02 04:57:00,93.565,93.565,93.55,93.55,74000000.0
2008-12-02 04:58:00,93.555,93.565,93.545,93.555,219600005.0
2008-12-02 04:59:00,93.555,93.555,93.555,93.555,31800000.0
2008-12-02 05:00:00,93.555,93.56,93.55,93.555,229500002.0
2008-12-02 05:01:00,93.555,93.555,93.555,93.555,49400002.0
2008-12-02 05:02:00,93.56,93.575,93.56,93.575,129600002.0
2008-12-02 05:03:00,93.575,93.585,93.565,93.565,186100003.0
2008-12-02 05:04:00,93.56,93.575,93.55,93.565,250300002.0
2008-12-02 05:05:00,93.555,93.555,93.535,93.545,218400002.0
2008-12-02 05:06:00,93.54,93.56,93.54,93.56,45200000.0
2008-12-02 05:07:00,93.555,93.56,93.54,93.555,142900000.0
2008-12-02 05:08:00,93.55,93.56,93.55,93.56,32200000.0
2008-12-02 05:09:00,93.56,93.585,93.56,93.575,176200000.0
2008-12-02 05:10:00,93.565,93.575,93.56,93.575,36200000.0
2008-12-02 05:11:00,93.58,93.585,93.575,93.58,84600001.0
2008-12-02 05:12:00,93.585,93.625,93.585,93.615,246000000.0
2008-12-02 05:13:00,93.62,93.63,93.615,93.62,105000000.0
2008-12-02 05:14:00,93.62,93.625,93.605,93.615,311000003.0
2008-12-02 05:15:00,93.62,93.62,93.605,93.605,65600001.0
2008-12-02 05:16:00,93.605,93.605,93.59,93.595,103000002.0
2008-12-02 05:17:00,93.595,93.605,93.585,93.605,118000000.0
2008-12-02 05:18:00,93.61,93.61,93.595,93.61,71600002.0
2008-12-02 05:19:00,93.61,93.61,93.59,93.595,161200001.0
2008-12-02 05:20:00,93.595,93.595,93.55,93.555,294500000.0
2008-12-02 05:21:00,93.555,93.555,93.525,93.525,267400003.0
2008-12-02 05:22:00,93.535,93.535,93.525,93.535,204400003.0
2008-12-02 05:23:00,93.535,93.54,93.525,93.535,183999999.0
2008-12-02 05:24:00,93.535,93.535,93.47,93.49,71500000.0
2008-12-02 05:25:00,93.49,93.535,93.49,93.5,412100002.0
2008-12-02 05:26:00,93.5,93.52,93.48,93.51,110700000.0
2008-12-02 05:27:00,93.51,93.51,93.465,93.47,453800000.0
2008-12-02 05:28:00,93.465,93.48,93.46,93.47,327400000.0
2008-12-02 05:29:00,93.47,93.53,93.465,93.525,481199997.0
2008-12-02 05:30:00,93.525,93.53,93.455,93.465,468099999.0
2008-12-02 05:31:00,93.465,93.48,93.465,93.48,101000000.0
2008-12-02 05:32:00,93.475,93.53,93.475,93.53,195399999.0
2008-12-02 05:33:00,93.525,93.535,93.515,93.53,115200000.0
2008-12-02 05:34:00,93.525,93.555,93.5,93.555,158000000.0
2008-12-02 05:35:00,93.555,93.57,93.555,93.56,162200000.0
2008-12-02 05:36:00,93.555,93.57,93.555,93.56,132600000.0
2008-12-02 05:37:00,93.57,93.57,93.555,93.555,62200000.0
2008-12-02 05:38:00,93.555,93.59,93.555,93.58,146500000.0
2008-12-02 05:39:00,93.58,93.59,93.565,93.585,263600000.0
2008-12-02 05:40:00,93.585,93.585,93.55,93.555,141800000.0
2008-12-02 05:41:00,93.56,93.56,93.55,93.555,53800000.0
2008-12-02 05:42:00,93.56,93.575,93.56,93.57,87400000.0
2008-12-02 05:43:00,93.57,93.595,93.565,93.575,149200000.0
2008-12-02 05:44:00,93.585,93.625,93.575,93.605,325599998.0
2008-12-02 05:45:00,93.605,93.605,93.575,93.595,84600000.0
2008-12-02 05:46:00,93.595,93.605,93.58,93.595,44800000.0
2008-12-02 05:47:00,93.595,93.6,93.59,93.59,37600000.0
2008-12-02 05:48:00,93.595,93.595,93.525,93.565,143000001.0
2008-12-02 05:49:00,93.565,93.575,93.565,93.565,133400000.0
2008-12-02 05:50:00,93.56,93.58,93.555,93.555,52600000.0
2008-12-02 05:51:00,93.555,93.56,93.49,93.515,164199999.0
2008-12-02 05:52:00,93.515,93.515,93.485,93.5,185800000.0
2008-12-02 05:53:00,93.495,93.505,93.485,93.505,125600000.0
2008-12-02 05:54:00,93.505,93.515,93.5,93.5,248400000.0
2008-12-02 05:55:00,93.495,93.505,93.47,93.495,85600000.0
2008-12-02 05:56:00,93.49,93.525,93.49,93.525,73800000.0
2008-12-02 05:57:00,93.525,93.525,93.505,93.505,78100000.0
2008-12-02 05:58:00,93.5,93.5,93.475,93.485,122400000.0
2008-12-02 05:59:00,93.48,93.51,93.48,93.5,50200000.0
2008-12-02 06:00:00,93.51,93.51,93.47,93.475,79800000.0
2008-12-02 06:01:00,93.475,93.485,93.47,93.48,47000000.0
2008-12-02 06:02:00,93.49,93.49,93.405,93.41,132000000.0
2008-12-02 06:03:00,93.41,93.465,93.385,93.465,175800000.0
2008-12-02 06:04:00,93.47,93.475,93.42,93.42,115600000.0
2008-12-02 06:05:00,93.42,93.43,93.385,93.4,231100000.0
2008-12-02 06:06:00,93.4,93.43,93.4,93.41,214800000.0
2008-12-02 06:07:00,93.405,93.405,93.38,93.395,118600000.0
2008-12-02 06:08:00,93.4,93.45,93.39,93.435,233600000.0
2008-12-02 06:09:00,93.435,93.455,93.435,93.445,106400000.0
2008-12-02 06:10:00,93.455,93.49,93.44,93.44,238600002.0
2008-12-02 06:11:00,93.44,93.455,93.44,93.455,44800000.0
2008-12-02 06:12:00,93.455,93.455,93.44,93.44,55700000.0
2008-12-02 06:13:00,93.44,93.485,93.435,93.485,113000000.0
2008-12-02 06:14:00,93.475,93.485,93.45,93.465,128899999.0
2008-12-02 06:15:00,93.47,93.47,93.445,93.455,46000000.0
2008-12-02 06:16:00,93.455,93.455,93.435,93.445,131000000.0
2008-12-02 06:17:00,93.445,93.46,93.445,93.445,185000000.0
2008-12-02 06:18:00,93.445,93.45,93.445,93.445,68000000.0
2008-12-02 06:19:00,93.445,93.445,93.435,93.435,57799999.0
2008-12-02 06:20:00,93.43,93.445,93.43,93.44,109800001.0
2008-12-02 06:21:00,93.435,93.445,93.425,93.445,249000003.0
2008-12-02 06:22:00,93.44,93.44,93.43,93.435,85600000.0
2008-12-02 06:23:00,93.44,93.455,93.44,93.44,88500000.0
2008-12-02 06:24:00,93.45,93.455,93.44,93.445,176400000.0
2008-12-02 06:25:00,93.45,93.455,93.435,93.435,40400000.0
2008-12-02 06:26:00,93.435,93.435,93.405,93.405,241800006.0
2008-12-02 06:27:00,93.41,93.42,93.41,93.415,53400001.0
2008-12-02 06:28:00,93.42,93.435,93.41,93.41,210200002.0
2008-12-02 06:29:00,93.405,93.43,93.405,93.425,412200001.0
2008-12-02 06:30:00,93.425,93.49,93.425,93.47,566000006.0
2008-12-02 06:31:00,93.47,93.485,93.455,93.47,311400004.0
2008-12-02 06:32:00,93.475,93.485,93.465,93.485,262400005.0
2008-12-02 06:33:00,93.485,93.485,93.465,93.475,242400005.0
2008-12-02 06:34:00,93.465,93.47,93.46,93.46,132400004.0
2008-12-02 06:35:00,93.465,93.465,93.465,93.465,41800001.0
2008-12-02 06:36:00,93.465,93.48,93.465,93.475,52000000.0
2008-12-02 06:37:00,93.48,93.48,93.465,93.47,87000002.0
2008-12-02 06:38:00,93.47,93.47,93.465,93.465,31900001.0
2008-12-02 06:39:00,93.475,93.48,93.47,93.47,54400000.0
2008-12-02 06:40:00,93.465,93.47,93.455,93.465,386800003.0
2008-12-02 06:41:00,93.465,93.48,93.455,93.46,254400000.0
2008-12-02 06:42:00,93.46,93.47,93.46,93.46,213200005.0
2008-12-02 06:43:00,93.46,93.465,93.44,93.45,319600000.0
2008-12-02 06:44:00,93.45,93.46,93.43,93.44,314800001.0
2008-12-02 06:45:00,93.44,93.46,93.43,93.455,221800002.0
2008-12-02 06:46:00,93.455,93.465,93.455,93.465,116800001.0
2008-12-02 06:47:00,93.465,93.47,93.455,93.46,136800002.0
2008-12-02 06:48:00,93.465,93.475,93.465,93.47,32400000.0
2008-12-02 06:49:00,93.47,93.47,93.455,93.465,126200000.0
2008-12-02 06:50:00,93.47,93.475,93.465,93.465,65800000.0
2008-12-02 06:51:00,93.465,93.465,93.45,93.455,60800000.0
2008-12-02 06:52:00,93.46,93.47,93.45,93.46,154900000.0
2008-12-02 06:53:00,93.46,93.46,93.435,93.44,101600001.0
2008-12-02 06:54:00,93.445,93.455,93.44,93.445,88200000.0
2008-12-02 06:55:00,93.14,93.15,93.13,93.13,230200006.0
2008-12-02 06:56:00,93.45,93.465,93.45,93.465,230200006.0
2008-12-02 06:57:00,93.475,93.475,93.455,93.47,280400005.0
2008-12-02 06:58:00,93.455,93.52,93.455,93.515,175600002.0
2008-12-02 06:59:00,93.515,93.525,93.505,93.505,270000000.0
2008-12-02 07:00:00,93.505,93.505,93.48,93.48,227399999.0
2008-12-02 07:01:00,93.48,93.505,93.475,93.505,161400000.0
2008-12-02 07:02:00,93.505,93.53,93.5,93.525,331000002.0
2008-12-02 07:03:00,93.525,93.53,93.485,93.495,163499998.0
2008-12-02 07:04:00,93.485,93.52,93.48,93.485,275600000.0
2008-12-02 07:05:00,93.48,93.49,93.465,93.485,317000001.0
2008-12-02 07:06:00,93.485,93.485,93.48,93.48,4800000.0
2008-12-02 07:07:00,93.48,93.48,93.465,93.47,87400001.0
2008-12-02 07:08:00,93.47,93.475,93.455,93.46,259100001.0
2008-12-02 07:09:00,93.46,93.465,93.455,93.46,238600000.0
2008-12-02 07:10:00,93.46,93.47,93.45,93.455,117599999.0
2008-12-02 07:11:00,93.465,93.465,93.445,93.46,143200000.0
2008-12-02 07:12:00,93.465,93.465,93.425,93.44,198200000.0
2008-12-02 07:13:00,93.435,93.44,93.425,93.44,67900000.0
2008-12-02 07:14:00,93.425,93.465,93.425,93.455,289400000.0
2008-12-02 07:15:00,93.455,93.455,93.4,93.415,317500000.0
2008-12-02 07:16:00,93.415,93.42,93.4,93.405,101400000.0
2008-12-02 07:17:00,93.41,93.415,93.4,93.405,184200000.0
2008-12-02 07:18:00,93.405,93.43,93.405,93.425,216200000.0
2008-12-02 07:19:00,93.42,93.42,93.41,93.42,119200000.0
2008-12-02 07:20:00,93.42,93.42,93.415,93.415,93400000.0
2008-12-02 07:21:00,93.42,93.42,93.415,93.42,51200000.0
2008-12-02 07:22:00,93.42,93.42,93.41,93.415,136000000.0
2008-12-02 07:23:00,93.41,93.42,93.4,93.42,226600000.0
2008-12-02 07:24:00,93.415,93.45,93.415,93.45,242800000.0
2008-12-02 07:25:00,93.445,93.465,93.44,93.465,195000000.0
2008-12-02 07:26:00,93.465,93.47,93.435,93.435,316000000.0
2008-12-02 07:27:00,93.435,93.46,93.42,93.42,453100000.0
2008-12-02 07:28:00,93.42,93.43,93.41,93.425,170200000.0
2008-12-02 07:29:00,93.425,93.43,93.42,93.42,75000000.0
2008-12-02 07:30:00,93.42,93.42,93.41,93.415,64000000.0
2008-12-02 07:31:00,93.415,93.415,93.39,93.39,306200000.0
2008-12-02 07:32:00,93.385,93.41,93.385,93.4,1026500000.0
2008-12-02 07:33:00,93.4,93.4,93.39,93.395,79000000.0
2008-12-02 07:34:00,93.395,93.395,93.315,93.345,527700001.0
2008-12-02 07:35:00,93.35,93.35,93.32,93.335,319400000.0
2008-12-02 07:36:00,93.335,93.355,93.335,93.345,158800000.0
2008-12-02 07:37:00,93.345,93.365,93.345,93.355,195800000.0
2008-12-02 07:38:00,93.355,93.395,93.355,93.385,205000000.0
2008-12-02 07:39:00,93.395,93.395,93.365,93.375,186600000.0
2008-12-02 07:40:00,93.375,93.385,93.375,93.385,91000000.0
2008-12-02 07:41:00,93.385,93.395,93.315,93.335,363300000.0
2008-12-02 07:42:00,93.335,93.335,93.175,93.185,515600000.0
2008-12-02 07:43:00,93.185,93.25,93.185,93.245,495500000.0
2008-12-02 07:44:00,93.25,93.255,93.215,93.225,370500000.0
2008-12-02 07:45:00,93.225,93.235,93.225,93.235,176000000.0
2008-12-02 07:46:00,93.235,93.245,93.19,93.195,308000000.0
2008-12-02 07:47:00,93.19,93.205,93.185,93.185,144400000.0
2008-12-02 07:48:00,93.18,93.18,93.13,93.135,317900000.0
2008-12-02 07:49:00,93.135,93.17,93.12,93.145,332900000.0
2008-12-02 07:50:00,93.155,93.205,93.15,93.195,439100000.0
2008-12-02 07:51:00,93.195,93.21,93.16,93.17,386800000.0
2008-12-02 07:52:00,93.165,93.185,93.135,93.145,341600000.0
2008-12-02 07:53:00,93.145,93.155,93.13,93.13,390000004.0
2008-12-02 07:54:00,93.135,93.15,93.125,93.14,759800005.0
2008-12-02 07:55:00,93.14,93.15,93.13,93.13,301800000.0
2008-12-02 07:56:00,93.125,93.13,93.055,93.07,669300000.0
2008-12-02 07:57:00,93.07,93.105,93.06,93.08,610200003.0
2008-12-02 07:58:00,93.085,93.12,93.055,93.105,976000004.0
2008-12-02 07:59:00,93.105,93.125,93.09,93.12,646200000.0
2008-12-02 08:00:00,93.11,93.15,93.11,93.125,690399999.0
2008-12-02 08:01:00,93.125,93.19,93.125,93.145,528999999.0
2008-12-02 08:02:00,93.145,93.16,93.135,93.16,222800000.0
2008-12-02 08:03:00,93.17,93.175,93.15,93.155,256600000.0
2008-12-02 08:04:00,93.155,93.155,93.145,93.155,101000000.0
2008-12-02 08:05:00,93.155,93.175,93.155,93.175,278100000.0
2008-12-02 08:06:00,93.185,93.22,93.185,93.195,284400002.0
2008-12-02 08:07:00,93.195,93.215,93.19,93.19,188400000.0
2008-12-02 08:08:00,93.195,93.23,93.195,93.21,241400000.0
2008-12-02 08:09:00,93.21,93.23,93.21,93.225,62800000.0
2008-12-02 08:10:00,93.225,93.225,93.175,93.21,505600000.0
2008-12-02 08:11:00,93.205,93.225,93.2,93.205,496300002.0
2008-12-02 08:12:00,93.205,93.22,93.195,93.2,307000000.0
2008-12-02 08:13:00,93.2,93.205,93.155,93.165,443800002.0
2008-12-02 08:14:00,93.165,93.175,93.145,93.155,658000000.0
2008-12-02 08:15:00,93.155,93.155,93.135,93.14,479200000.0
2008-12-02 08:16:00,93.14,93.15,93.13,93.135,355300000.0
2008-12-02 08:17:00,93.135,93.185,93.13,93.155,773300002.0
2008-12-02 08:18:00,93.155,93.175,93.15,93.17,164700000.0
2008-12-02 08:19:00,93.17,93.23,93.165,93.205,516200001.0
2008-12-02 08:20:00,93.205,93.215,93.17,93.175,607200001.0
2008-12-02 08:21:00,93.175,93.2,93.175,93.175,259600000.0
2008-12-02 08:22:00,93.175,93.175,93.13,93.135,443000000.0
2008-12-02 08:23:00,93.135,93.14,93.13,93.135,131400000.0
2008-12-02 08:24:00,93.13,93.13,93.095,93.105,438700000.0
2008-12-02 08:25:00,93.105,93.115,93.06,93.06,329100000.0
2008-12-02 08:26:00,93.055,93.095,93.05,93.075,455699999.0
2008-12-02 08:27:00,93.075,93.09,93.03,93.065,695500000.0
2008-12-02 08:28:00,93.065,93.085,93.055,93.085,406600001.0
2008-12-02 08:29:00,93.085,93.135,93.065,93.075,583299999.0
2008-12-02 08:30:00,93.07,93.1,93.07,93.075,660800000.0
2008-12-02 08:31:00,93.075,93.08,92.995,92.995,579000004.0
2008-12-02 08:32:00,92.99,93.025,92.98,93.015,733200003.0
2008-12-02 08:33:00,93.015,93.045,93.015,93.025,207600001.0
2008-12-02 08:34:00,93.025,93.08,93.025,93.075,188000002.0
2008-12-02 08:35:00,93.07,93.095,93.065,93.085,178500001.0
2008-12-02 08:36:00,93.075,93.095,93.07,93.095,150400000.0
2008-12-02 08:37:00,93.095,93.175,93.075,93.165,549600001.0
2008-12-02 08:38:00,93.18,93.205,93.12,93.125,929800004.0
2008-12-02 08:39:00,93.14,93.18,93.12,93.165,318900000.0
2008-12-02 08:40:00,93.165,93.21,93.165,93.175,491799999.0
2008-12-02 08:41:00,93.175,93.215,93.175,93.2,412800000.0
2008-12-02 08:42:00,93.185,93.19,93.155,93.155,351199997.0
2008-12-02 08:43:00,93.155,93.16,93.105,93.14,412000004.0
2008-12-02 08:44:00,93.135,93.155,93.115,93.13,296399999.0
2008-12-02 08:45:00,93.13,93.18,93.13,93.18,370600003.0
2008-12-02 08:46:00,93.18,93.21,93.175,93.195,291000002.0
2008-12-02 08:47:00,93.2,93.225,93.195,93.22,252600000.0
2008-12-02 08:48:00,93.215,93.215,93.195,93.195,172000000.0
2008-12-02 08:49:00,93.195,93.21,93.18,93.19,389200002.0
2008-12-02 08:50:00,93.2,93.205,93.185,93.195,272599999.0
2008-12-02 08:51:00,93.2,93.22,93.185,93.2,312799999.0
2008-12-02 08:52:00,93.2,93.215,93.19,93.215,158800000.0
2008-12-02 08:53:00,93.215,93.215,93.17,93.17,459000000.0
2008-12-02 08:54:00,93.17,93.185,93.125,93.155,487799997.0
2008-12-02 08:55:00,93.17,93.21,93.16,93.205,296400001.0
2008-12-02 08:56:00,93.205,93.225,93.205,93.215,146400000.0
2008-12-02 08:57:00,93.215,93.215,93.18,93.18,238800000.0
2008-12-02 08:58:00,93.175,93.185,93.16,93.165,357600000.0
2008-12-02 08:59:00,93.17,93.195,93.135,93.195,389599999.0
2008-12-02 09:00:00,93.19,93.21,93.14,93.14,510200000.0
2008-12-02 09:01:00,93.14,93.145,93.1,93.14,311000000.0
2008-12-02 09:02:00,93.14,93.14,93.085,93.125,358399997.0
2008-12-02 09:03:00,93.13,93.14,93.13,93.135,85999999.0
2008-12-02 09:04:00,93.14,93.17,93.14,93.145,391600000.0
2008-12-02 09:05:00,93.145,93.15,93.14,93.15,92800000.0
2008-12-02 09:06:00,93.15,93.165,93.13,93.14,195400000.0
2008-12-02 09:07:00,93.14,93.145,93.125,93.14,422399998.0
2008-12-02 09:08:00,93.135,93.175,93.125,93.155,661000001.0
2008-12-02 09:09:00,93.155,93.185,93.15,93.165,322600000.0
2008-12-02 09:10:00,93.165,93.19,93.165,93.165,423000000.0
2008-12-02 09:11:00,93.165,93.185,93.16,93.175,227599999.0
2008-12-02 09:12:00,93.175,93.185,93.16,93.17,389999996.0
2008-12-02 09:13:00,93.185,93.215,93.165,93.195,300699999.0
2008-12-02 09:14:00,93.19,93.205,93.18,93.185,232400000.0
2008-12-02 09:15:00,93.185,93.195,93.185,93.195,244000000.0
2008-12-02 09:16:00,93.195,93.195,93.15,93.165,426700002.0
2008-12-02 09:17:00,93.165,93.17,93.165,93.165,81800000.0
2008-12-02 09:18:00,93.165,93.2,93.16,93.185,231200000.0
2008-12-02 09:19:00,93.185,93.2,93.175,93.195,229400001.0
2008-12-02 09:20:00,93.195,93.195,93.15,93.155,438200003.0
2008-12-02 09:21:00,93.155,93.2,93.15,93.2,322200000.0
2008-12-02 09:22:00,93.2,93.2,93.19,93.2,43800000.0
2008-12-02 09:23:00,93.2,93.22,93.195,93.215,171600000.0
2008-12-02 09:24:00,93.215,93.22,93.215,93.22,56400000.0
2008-12-02 09:25:00,93.22,93.225,93.205,93.22,196600000.0
2008-12-02 09:26:00,93.22,93.23,93.215,93.23,100800000.0
2008-12-02 09:27:00,93.225,93.24,93.215,93.24,147600000.0
2008-12-02 09:28:00,93.25,93.275,93.25,93.255,701799997.0
2008-12-02 09:29:00,93.25,93.255,93.21,93.225,413500000.0
2008-12-02 09:30:00,93.225,93.265,93.225,93.26,164800000.0
2008-12-02 09:31:00,93.27,93.285,93.26,93.28,555899998.0
2008-12-02 09:32:00,93.28,93.355,93.28,93.295,648800001.0
2008-12-02 09:33:00,93.295,93.305,93.285,93.285,555000003.0
2008-12-02 09:34:00,93.285,93.305,93.265,93.27,501499999.0
2008-12-02 09:35:00,93.27,93.31,93.265,93.285,381600000.0
2008-12-02 09:36:00,93.295,93.3,93.28,93.28,233200001.0
2008-12-02 09:37:00,93.28,93.335,93.28,93.29,530400000.0
2008-12-02 09:38:00,93.295,93.325,93.28,93.305,392000000.0
2008-12-02 09:39:00,93.305,93.32,93.29,93.295,761800002.0
2008-12-02 09:40:00,93.295,93.305,93.285,93.285,226600000.0
2008-12-02 09:41:00,93.295,93.295,93.285,93.285,585400001.0
2008-12-02 09:42:00,93.29,93.33,93.29,93.305,314199999.0
2008-12-02 09:43:00,93.305,93.31,93.29,93.3,293800000.0
2008-12-02 09:44:00,93.305,93.34,93.305,93.325,556400002.0
2008-12-02 09:45:00,93.33,93.33,93.28,93.28,458000001.0
2008-12-02 09:46:00,93.28,93.29,93.225,93.225,430900000.0
2008-12-02 09:47:00,93.235,93.235,93.195,93.205,408400000.0
2008-12-02 09:48:00,93.205,93.215,93.175,93.205,383700001.0
2008-12-02 09:49:00,93.205,93.235,93.205,93.22,215100000.0
2008-12-02 09:50:00,93.23,93.23,93.22,93.225,83000000.0
2008-12-02 09:51:00,93.225,93.245,93.215,93.245,554200002.0
2008-12-02 09:52:00,93.245,93.26,93.23,93.24,702800002.0
2008-12-02 09:53:00,93.24,93.275,93.225,93.255,433499998.0
2008-12-02 09:54:00,93.26,93.27,93.255,93.265,284599999.0
2008-12-02 09:55:00,93.27,93.285,93.265,93.28,240800002.0
2008-12-02 09:56:00,93.285,93.315,93.285,93.295,340400001.0
2008-12-02 09:57:00,93.295,93.315,93.28,93.315,144600000.0
2008-12-02 09:58:00,93.315,93.325,93.285,93.285,383600001.0
2008-12-02 09:59:00,93.285,93.295,93.255,93.275,438300001.0
2008-12-02 10:00:00,93.275,93.36,93.255,93.36,510300000.0
2008-12-02 10:01:00,93.37,93.385,93.32,93.325,510000004.0
2008-12-02 10:02:00,93.335,93.385,93.335,93.385,374900000.0
2008-12-02 10:03:00,93.385,93.385,93.325,93.325,461800003.0
2008-12-02 10:04:00,93.325,93.335,93.275,93.305,559000001.0
2008-12-02 10:05:00,93.305,93.34,93.28,93.295,649799999.0
2008-12-02 10:06:00,93.295,93.3,93.26,93.26,759000002.0
2008-12-02 10:07:00,93.265,93.27,93.205,93.22,860500002.0
2008-12-02 10:08:00,93.21,93.22,93.185,93.195,592400001.0
2008-12-02 10:09:00,93.205,93.21,93.165,93.175,607699997.0
2008-12-02 10:10:00,93.175,93.195,93.04,93.08,1063499998.0
2008-12-02 10:11:00,93.085,93.125,93.065,93.095,732100002.0
2008-12-02 10:12:00,93.09,93.11,93.07,93.07,524200002.0
2008-12-02 10:13:00,93.07,93.075,93.03,93.04,802800005.0
2008-12-02 10:14:00,93.04,93.04,92.995,93.015,694300000.0
2008-12-02 10:15:00,93.0,93.065,92.96,93.065,797099997.0
2008-12-02 10:16:00,93.065,93.095,93.05,93.065,403099999.0
2008-12-02 10:17:00,93.07,93.07,92.925,92.925,529700000.0
2008-12-02 10:18:00,92.925,92.955,92.9,92.95,725599997.0
2008-12-02 10:19:00,92.945,92.965,92.92,92.95,464900000.0
2008-12-02 10:20:00,92.95,92.98,92.905,92.925,560000002.0
2008-12-02 10:21:00,92.935,92.945,92.89,92.895,323200001.0
2008-12-02 10:22:00,92.895,92.895,92.815,92.825,1246199995.0
2008-12-02 10:23:00,92.825,92.87,92.825,92.87,866000001.0
2008-12-02 10:24:00,92.875,92.9,92.855,92.855,624000004.0
2008-12-02 10:25:00,92.85,92.855,92.825,92.835,303799999.0
2008-12-02 10:26:00,92.83,92.83,92.775,92.795,637799998.0
2008-12-02 10:27:00,92.79,92.79,92.73,92.745,579800000.0
2008-12-02 10:28:00,92.745,92.76,92.67,92.68,768699998.0
2008-12-02 10:29:00,92.68,92.69,92.63,92.69,1185000004.0
2008-12-02 10:30:00,92.685,92.78,92.685,92.74,644299999.0
2008-12-02 10:31:00,92.745,92.78,92.74,92.75,515100000.0
2008-12-02 10:32:00,92.745,92.76,92.72,92.75,593999999.0
2008-12-02 10:33:00,92.755,92.83,92.755,92.825,315100000.0
2008-12-02 10:34:00,92.825,92.88,92.815,92.88,435900000.0
2008-12-02 10:35:00,92.875,92.9,92.85,92.88,661500001.0
2008-12-02 10:36:00,92.88,92.895,92.86,92.865,154800000.0
2008-12-02 10:37:00,92.865,92.865,92.825,92.865,356300001.0
2008-12-02 10:38:00,92.87,92.87,92.83,92.86,429800001.0
2008-12-02 10:39:00,92.86,92.94,92.83,92.86,567900000.0
2008-12-02 10:40:00,92.86,92.915,92.855,92.885,561599998.0
2008-12-02 10:41:00,92.885,92.905,92.87,92.9,485399999.0
2008-12-02 10:42:00,92.9,92.915,92.88,92.885,547300001.0
2008-12-02 10:43:00,92.895,92.93,92.89,92.89,403999999.0
2008-12-02 10:44:00,92.895,92.93,92.89,92.905,584400001.0
2008-12-02 10:45:00,92.905,92.935,92.89,92.905,466700000.0
2008-12-02 10:46:00,92.905,92.925,92.885,92.885,611000001.0
2008-12-02 10:47:00,92.88,92.895,92.84,92.84,581299999.0
2008-12-02 10:48:00,92.84,92.85,92.825,92.845,337000000.0
2008-12-02 10:49:00,92.845,92.885,92.845,92.865,525200000.0
2008-12-02 10:50:00,92.87,92.885,92.845,92.865,549800002.0
2008-12-02 10:51:00,92.865,92.885,92.86,92.865,299000000.0
2008-12-02 10:52:00,92.865,92.88,92.86,92.87,584799999.0
2008-12-02 10:53:00,92.855,92.865,92.8,92.835,716900000.0
2008-12-02 10:54:00,92.835,92.87,92.835,92.835,328399999.0
2008-12-02 10:55:00,92.84,92.865,92.84,92.865,372799999.0
2008-12-02 10:56:00,92.865,92.865,92.85,92.855,62200000.0
2008-12-02 10:57:00,92.86,92.86,92.85,92.855,76800000.0
2008-12-02 10:58:00,92.855,92.875,92.82,92.875,252400000.0
2008-12-02 10:59:00,92.88,92.89,92.845,92.855,330500001.0
2008-12-02 11:00:00,92.845,92.865,92.845,92.865,178400000.0
2008-12-02 11:01:00,92.865,92.89,92.845,92.865,504099997.0
2008-12-02 11:02:00,92.855,92.935,92.855,92.905,611899999.0
2008-12-02 11:03:00,92.9,92.9,92.855,92.865,111600000.0
2008-12-02 11:04:00,92.865,92.875,92.825,92.825,524899999.0
2008-12-02 11:05:00,92.83,92.915,92.825,92.9,449099998.0
2008-12-02 11:06:00,92.895,92.995,92.895,92.99,452799999.0
2008-12-02 11:07:00,92.995,93.045,92.975,93.035,552399998.0
2008-12-02 11:08:00,93.035,93.04,92.94,92.945,587500000.0
2008-12-02 11:09:00,92.945,93.04,92.925,93.025,572700000.0
2008-12-02 11:10:00,93.025,93.09,93.01,93.08,827000003.0
2008-12-02 11:11:00,93.075,93.1,93.055,93.07,631199999.0
2008-12-02 11:12:00,93.075,93.1,93.03,93.035,564699999.0
2008-12-02 11:13:00,93.035,93.045,93.005,93.025,655800000.0
2008-12-02 11:14:00,93.025,93.035,92.98,93.005,913799993.0
2008-12-02 11:15:00,93.005,93.09,93.005,93.085,620200002.0
2008-12-02 11:16:00,93.085,93.085,93.045,93.045,663100000.0
2008-12-02 11:17:00,93.05,93.05,93.025,93.04,538800000.0
2008-12-02 11:18:00,93.05,93.065,93.035,93.045,475500000.0
2008-12-02 11:19:00,93.045,93.06,93.015,93.015,467899999.0
2008-12-02 11:20:00,93.025,93.14,93.015,93.135,593800000.0
2008-12-02 11:21:00,93.135,93.19,93.125,93.16,482900000.0
2008-12-02 11:22:00,93.155,93.16,93.115,93.13,572499999.0
2008-12-02 11:23:00,93.135,93.17,93.13,93.155,555200000.0
2008-12-02 11:24:00,93.155,93.17,93.125,93.135,215800001.0
2008-12-02 11:25:00,93.13,93.205,93.12,93.205,250700000.0
2008-12-02 11:26:00,93.205,93.22,93.175,93.185,511400000.0
2008-12-02 11:27:00,93.185,93.22,93.18,93.22,311600000.0
2008-12-02 11:28:00,93.21,93.21,93.17,93.18,362200001.0
2008-12-02 11:29:00,93.165,93.185,93.145,93.175,578600000.0
2008-12-02 11:30:00,93.17,93.18,93.15,93.15,528000002.0
2008-12-02 11:31:00,93.15,93.15,93.105,93.11,645600001.0
2008-12-02 11:32:00,93.105,93.13,93.105,93.115,397200001.0
2008-12-02 11:33:00,93.12,93.13,93.105,93.105,182400000.0
2008-12-02 11:34:00,93.105,93.105,93.055,93.075,326000000.0
2008-12-02 11:35:00,93.07,93.085,93.015,93.02,490900000.0
2008-12-02 11:36:00,93.015,93.07,93.005,93.01,561700001.0
2008-12-02 11:37:00,93.015,93.045,93.005,93.005,684200006.0
2008-12-02 11:38:00,93.015,93.03,93.0,93.02,162100000.0
2008-12-02 11:39:00,93.025,93.025,92.925,92.965,611000004.0
2008-12-02 11:40:00,92.965,93.015,92.965,92.975,499000000.0
2008-12-02 11:41:00,92.975,92.99,92.975,92.975,186300000.0
2008-12-02 11:42:00,92.975,92.985,92.935,92.98,394300003.0
2008-12-02 11:43:00,92.98,93.015,92.965,92.97,266800000.0
2008-12-02 11:44:00,92.98,93.0,92.975,92.985,404800000.0
2008-12-02 11:45:00,92.985,93.005,92.96,92.975,483700001.0
2008-12-02 11:46:00,92.975,92.975,92.93,92.935,424300000.0
2008-12-02 11:47:00,92.95,92.985,92.935,92.965,403700000.0
2008-12-02 11:48:00,92.975,93.02,92.935,92.94,371000001.0
2008-12-02 11:49:00,92.94,92.955,92.935,92.955,264400001.0
2008-12-02 11:50:00,92.955,92.985,92.95,92.985,191599999.0
2008-12-02 11:51:00,92.985,92.985,92.94,92.97,231900000.0
2008-12-02 11:52:00,92.97,92.98,92.895,92.915,247500000.0
2008-12-02 11:53:00,92.91,92.935,92.9,92.915,548700000.0
2008-12-02 11:54:00,92.915,92.99,92.915,92.965,563600000.0
2008-12-02 11:55:00,92.965,92.99,92.955,92.99,198800001.0
2008-12-02 11:56:00,92.985,93.01,92.98,92.985,328500000.0
2008-12-02 11:57:00,92.985,92.995,92.965,92.98,638999994.0
2008-12-02 11:58:00,92.985,93.01,92.985,93.005,136799998.0
2008-12-02 11:59:00,93.005,93.04,93.005,93.03,226400000.0
2008-12-02 12:00:00,93.03,93.035,93.01,93.025,274300000.0
2008-12-02 12:01:00,93.025,93.05,93.02,93.04,148700000.0
2008-12-02 12:02:00,93.04,93.045,93.035,93.04,87200000.0
2008-12-02 12:03:00,93.04,93.04,92.995,92.995,513300007.0
2008-12-02 12:04:00,92.99,93.09,92.97,93.09,407000000.0
2008-12-02 12:05:00,93.09,93.145,93.09,93.135,906399996.0
2008-12-02 12:06:00,93.135,93.14,93.08,93.115,501299999.0
2008-12-02 12:07:00,93.11,93.135,93.085,93.09,538200000.0
2008-12-02 12:08:00,93.09,93.09,93.065,93.065,359500001.0
2008-12-02 12:09:00,93.065,93.085,93.06,93.075,234300001.0
2008-12-02 12:10:00,93.075,93.085,93.03,93.03,320600000.0
2008-12-02 12:11:00,93.035,93.04,93.025,93.03,218900000.0
2008-12-02 12:12:00,93.03,93.055,93.0,93.055,379100000.0
2008-12-02 12:13:00,93.055,93.08,93.045,93.08,334200000.0
2008-12-02 12:14:00,93.08,93.15,93.07,93.095,484000001.0
2008-12-02 12:15:00,93.095,93.17,93.095,93.17,401300000.0
2008-12-02 12:16:00,93.175,93.195,93.07,93.07,466300001.0
2008-12-02 12:17:00,93.065,93.165,93.065,93.1,458999998.0
2008-12-02 12:18:00,93.1,93.11,93.07,93.105,210200000.0
2008-12-02 12:19:00,93.065,93.125,93.065,93.125,556199998.0
2008-12-02 12:20:00,93.125,93.145,93.085,93.105,520300000.0
2008-12-02 12:21:00,93.105,93.15,93.105,93.125,518900000.0
2008-12-02 12:22:00,93.125,93.14,93.055,93.085,461899998.0
2008-12-02 12:23:00,93.085,93.155,93.085,93.105,464600003.0
2008-12-02 12:24:00,93.105,93.11,93.08,93.085,746400001.0
2008-12-02 12:25:00,93.085,93.125,93.06,93.11,658000000.0
2008-12-02 12:26:00,93.11,93.15,93.1,93.12,523499997.0
2008-12-02 12:27:00,93.125,93.17,93.125,93.165,507300001.0
2008-12-02 12:28:00,93.17,93.225,93.155,93.215,659500001.0
2008-12-02 12:29:00,93.215,93.225,93.165,93.175,399900000.0
2008-12-02 12:30:00,93.175,93.22,93.175,93.205,587600000.0
2008-12-02 12:31:00,93.205,93.205,93.185,93.185,261800005.0
2008-12-02 12:32:00,93.195,93.2,93.15,93.16,371400001.0
2008-12-02 12:33:00,93.165,93.17,93.135,93.145,629000000.0
2008-12-02 12:34:00,93.145,93.205,93.135,93.185,911500001.0
2008-12-02 12:35:00,93.185,93.19,93.12,93.12,453199998.0
2008-12-02 12:36:00,93.125,93.21,93.125,93.15,486800000.0
2008-12-02 12:37:00,93.14,93.17,93.14,93.155,481299997.0
2008-12-02 12:38:00,93.15,93.175,93.145,93.165,336599999.0
2008-12-02 12:39:00,93.175,93.185,93.145,93.165,490000000.0
2008-12-02 12:40:00,93.165,93.165,93.13,93.145,303000000.0
2008-12-02 12:41:00,93.14,93.15,93.085,93.11,481699998.0
2008-12-02 12:42:00,93.105,93.18,93.105,93.17,479399999.0
2008-12-02 12:43:00,93.17,93.175,93.14,93.165,370799998.0
2008-12-02 12:44:00,93.165,93.185,93.155,93.155,639500007.0
2008-12-02 12:45:00,93.155,93.175,93.145,93.165,546100004.0
2008-12-02 12:46:00,93.165,93.185,93.16,93.175,248200002.0
2008-12-02 12:47:00,93.185,93.185,93.145,93.165,403400002.0
2008-12-02 12:48:00,93.155,93.155,93.105,93.125,202299999.0
2008-12-02 12:49:00,93.125,93.15,93.115,93.15,72400000.0
2008-12-02 12:50:00,93.145,93.17,93.125,93.17,417600001.0
2008-12-02 12:51:00,93.16,93.16,93.135,93.14,197400000.0
2008-12-02 12:52:00,93.14,93.165,93.14,93.145,490399993.0
2008-12-02 12:53:00,93.15,93.155,93.11,93.14,426200000.0
2008-12-02 12:54:00,93.135,93.155,93.135,93.155,148200002.0
2008-12-02 12:55:00,93.155,93.17,93.13,93.15,394000001.0
2008-12-02 12:56:00,93.155,93.155,93.125,93.125,442600000.0
2008-12-02 12:57:00,93.125,93.125,93.075,93.08,519800000.0
2008-12-02 12:58:00,93.075,93.085,93.065,93.08,149200000.0
2008-12-02 12:59:00,93.09,93.1,93.065,93.07,473400000.0
2008-12-02 13:00:00,93.07,93.1,93.035,93.045,483600000.0
2008-12-02 13:01:00,93.05,93.08,93.025,93.025,375899998.0
2008-12-02 13:02:00,93.03,93.07,93.025,93.04,869900003.0
2008-12-02 13:03:00,93.04,93.05,93.01,93.01,715600003.0
2008-12-02 13:04:00,93.01,93.015,93.0,93.015,504800003.0
2008-12-02 13:05:00,93.0,93.07,93.0,93.055,278400000.0
2008-12-02 13:06:00,93.055,93.07,93.055,93.065,198600000.0
2008-12-02 13:07:00,93.065,93.145,93.065,93.125,562600000.0
2008-12-02 13:08:00,93.125,93.145,93.09,93.105,819099999.0
2008-12-02 13:09:00,93.12,93.145,93.105,93.145,448999993.0
2008-12-02 13:10:00,93.145,93.26,93.145,93.24,479000000.0
2008-12-02 13:11:00,93.24,93.24,93.21,93.22,175999998.0
2008-12-02 13:12:00,93.22,93.22,93.165,93.165,411299998.0
2008-12-02 13:13:00,93.155,93.165,93.11,93.115,378199993.0
2008-12-02 13:14:00,93.115,93.14,93.095,93.1,644799997.0
2008-12-02 13:15:00,93.095,93.15,93.07,93.105,820399996.0
2008-12-02 13:16:00,93.11,93.125,93.095,93.125,380199998.0
2008-12-02 13:17:00,93.13,93.175,93.13,93.175,281999998.0
2008-12-02 13:18:00,93.175,93.21,93.155,93.195,751200000.0
2008-12-02 13:19:00,93.195,93.205,93.135,93.135,242000000.0
2008-12-02 13:20:00,93.13,93.16,93.125,93.145,514000000.0
2008-12-02 13:21:00,93.15,93.17,93.145,93.155,209600000.0
2008-12-02 13:22:00,93.155,93.19,93.155,93.175,261600000.0
2008-12-02 13:23:00,93.19,93.21,93.19,93.195,162100000.0
2008-12-02 13:24:00,93.195,93.24,93.19,93.215,328700000.0
2008-12-02 13:25:00,93.215,93.25,93.215,93.215,419199999.0
2008-12-02 13:26:00,93.215,93.23,93.175,93.185,215200000.0
2008-12-02 13:27:00,93.185,93.185,93.085,93.105,361399998.0
2008-12-02 13:28:00,93.105,93.145,93.1,93.13,551199998.0
2008-12-02 13:29:00,93.13,93.15,93.13,93.14,426199998.0
2008-12-02 13:30:00,93.14,93.15,93.135,93.145,443600001.0
2008-12-02 13:31:00,93.15,93.175,93.12,93.15,348000000.0
2008-12-02 13:32:00,93.15,93.215,93.14,93.19,255900000.0
2008-12-02 13:33:00,93.19,93.195,93.14,93.14,370800000.0
2008-12-02 13:34:00,93.14,93.16,93.115,93.145,315200000.0
2008-12-02 13:35:00,93.135,93.16,93.125,93.16,145400000.0
2008-12-02 13:36:00,93.165,93.195,93.16,93.19,168300000.0
2008-12-02 13:37:00,93.19,93.205,93.155,93.2,229100000.0
2008-12-02 13:38:00,93.19,93.23,93.19,93.22,239600000.0
2008-12-02 13:39:00,93.22,93.255,93.205,93.255,409599999.0
2008-12-02 13:40:00,93.245,93.26,93.235,93.245,391599995.0
2008-12-02 13:41:00,93.245,93.255,93.215,93.255,362799998.0
2008-12-02 13:42:00,93.245,93.255,93.19,93.22,460999997.0
2008-12-02 13:43:00,93.22,93.235,93.19,93.2,474200000.0
2008-12-02 13:44:00,93.2,93.22,93.195,93.205,318800000.0
2008-12-02 13:45:00,93.205,93.225,93.2,93.21,353800000.0
2008-12-02 13:46:00,93.21,93.23,93.205,93.23,229999997.0
2008-12-02 13:47:00,93.23,93.295,93.2,93.295,977199999.0
2008-12-02 13:48:00,93.295,93.34,93.24,93.26,1075299995.0
2008-12-02 13:49:00,93.26,93.285,93.25,93.275,433399997.0
2008-12-02 13:50:00,93.275,93.275,93.205,93.22,477100000.0
2008-12-02 13:51:00,93.225,93.25,93.225,93.23,586000000.0
2008-12-02 13:52:00,93.23,93.245,93.195,93.23,802800001.0
2008-12-02 13:53:00,93.23,93.245,93.21,93.23,426600000.0
2008-12-02 13:54:00,93.225,93.225,93.195,93.2,286599999.0
2008-12-02 13:55:00,93.205,93.21,93.19,93.205,131400000.0
2008-12-02 13:56:00,93.205,93.205,93.18,93.195,278900000.0
2008-12-02 13:57:00,93.2,93.205,93.18,93.2,358599996.0
2008-12-02 13:58:00,93.205,93.21,93.19,93.19,117800000.0
2008-12-02 13:59:00,93.19,93.2,93.175,93.195,127200000.0
2008-12-02 14:00:00,93.195,93.22,93.195,93.215,319600000.0
2008-12-02 14:01:00,93.215,93.23,93.205,93.225,460999994.0
2008-12-02 14:02:00,93.225,93.23,93.205,93.205,244000000.0
2008-12-02 14:03:00,93.2,93.22,93.19,93.19,241399999.0
2008-12-02 14:04:00,93.19,93.205,93.185,93.205,262400000.0
2008-12-02 14:05:00,93.205,93.22,93.2,93.2,239200000.0
2008-12-02 14:06:00,93.205,93.23,93.205,93.23,166400000.0
2008-12-02 14:07:00,93.23,93.25,93.225,93.245,141200000.0
2008-12-02 14:08:00,93.245,93.25,93.235,93.25,217600000.0
2008-12-02 14:09:00,93.25,93.26,93.245,93.255,204099998.0
2008-12-02 14:10:00,93.255,93.26,93.25,93.255,78800001.0
2008-12-02 14:11:00,93.255,93.27,93.25,93.255,80800000.0
2008-12-02 14:12:00,93.255,93.28,93.255,93.265,260400000.0
2008-12-02 14:13:00,93.265,93.3,93.265,93.295,360800001.0
2008-12-02 14:14:00,93.295,93.355,93.295,93.335,433600000.0
2008-12-02 14:15:00,93.335,93.34,93.3,93.305,393599997.0
2008-12-02 14:16:00,93.305,93.335,93.305,93.32,222200000.0
2008-12-02 14:17:00,93.32,93.32,93.295,93.31,298200000.0
2008-12-02 14:18:00,93.305,93.39,93.305,93.37,439399998.0
2008-12-02 14:19:00,93.365,93.37,93.345,93.37,414600000.0
2008-12-02 14:20:00,93.365,93.365,93.315,93.365,311600000.0
2008-12-02 14:21:00,93.365,93.39,93.36,93.385,543599998.0
2008-12-02 14:22:00,93.39,93.39,93.33,93.345,690400002.0
2008-12-02 14:23:00,93.35,93.375,93.34,93.36,798600001.0
2008-12-02 14:24:00,93.35,93.355,93.26,93.265,756199994.0
2008-12-02 14:25:00,93.265,93.305,93.25,93.295,991000000.0
2008-12-02 14:26:00,93.29,93.325,93.27,93.325,611000002.0
2008-12-02 14:27:00,93.305,93.32,93.26,93.315,815199999.0
2008-12-02 14:28:00,93.305,93.315,93.245,93.27,745600000.0
2008-12-02 14:29:00,93.27,93.305,93.25,93.285,819800000.0
2008-12-02 14:30:00,93.275,93.28,93.225,93.235,690100001.0
2008-12-02 14:31:00,93.23,93.24,93.17,93.225,639200001.0
2008-12-02 14:32:00,93.225,93.25,93.2,93.23,1120600008.0
2008-12-02 14:33:00,93.25,93.265,93.235,93.255,415200004.0
2008-12-02 14:34:00,93.255,93.265,93.245,93.25,344999997.0
2008-12-02 14:35:00,93.255,93.28,93.25,93.265,499800004.0
2008-12-02 14:36:00,93.265,93.265,93.245,93.25,291200001.0
2008-12-02 14:37:00,93.25,93.25,93.215,93.245,582899994.0
2008-12-02 14:38:00,93.245,93.245,93.2,93.21,510000005.0
2008-12-02 14:39:00,93.22,93.23,93.185,93.19,646000002.0
2008-12-02 14:40:00,93.19,93.25,93.175,93.245,711399995.0
2008-12-02 14:41:00,93.245,93.3,93.24,93.3,562499996.0
2008-12-02 14:42:00,93.305,93.32,93.27,93.275,541199998.0
2008-12-02 14:43:00,93.275,93.315,93.275,93.305,407400003.0
2008-12-02 14:44:00,93.305,93.315,93.25,93.285,688899999.0
2008-12-02 14:45:00,93.285,93.3,93.2,93.23,481200000.0
2008-12-02 14:46:00,93.235,93.265,93.225,93.255,451000000.0
2008-12-02 14:47:00,93.25,93.305,93.25,93.285,389599998.0
2008-12-02 14:48:00,93.285,93.315,93.285,93.305,282799999.0
2008-12-02 14:49:00,93.3,93.305,93.275,93.29,362800006.0
2008-12-02 14:50:00,93.285,93.33,93.285,93.33,391099999.0
2008-12-02 14:51:00,93.325,93.35,93.305,93.32,553399992.0
2008-12-02 14:52:00,93.325,93.325,93.295,93.305,330399998.0
2008-12-02 14:53:00,93.305,93.325,93.265,93.285,727200001.0
2008-12-02 14:54:00,93.285,93.315,93.28,93.305,717999995.0
2008-12-02 14:55:00,93.31,93.315,93.265,93.29,609399993.0
2008-12-02 14:56:00,93.29,93.305,93.275,93.29,330800001.0
2008-12-02 14:57:00,93.29,93.33,93.285,93.305,506199999.0
2008-12-02 14:58:00,93.31,93.31,93.265,93.265,174400000.0
2008-12-02 14:59:00,93.26,93.285,93.25,93.285,574100003.0
2008-12-02 15:00:00,93.285,93.3,93.255,93.26,820699999.0
2008-12-02 15:01:00,93.265,93.28,93.26,93.27,574199992.0
2008-12-02 15:02:00,93.27,93.3,93.265,93.285,396799998.0
2008-12-02 15:03:00,93.285,93.29,93.255,93.26,733399992.0
2008-12-02 15:04:00,93.255,93.27,93.255,93.255,466999998.0
2008-12-02 15:05:00,93.255,93.26,93.23,93.25,595799999.0
2008-12-02 15:06:00,93.24,93.29,93.24,93.285,524000000.0
2008-12-02 15:07:00,93.285,93.29,93.275,93.29,417599999.0
2008-12-02 15:08:00,93.29,93.305,93.275,93.29,640499997.0
2008-12-02 15:09:00,93.285,93.425,93.275,93.375,600200003.0
2008-12-02 15:10:00,93.385,93.39,93.305,93.325,618799997.0
2008-12-02 15:11:00,93.32,93.45,93.32,93.43,737699996.0
2008-12-02 15:12:00,93.43,93.44,93.365,93.395,700700000.0
2008-12-02 15:13:00,93.395,93.405,93.37,93.385,635900000.0
2008-12-02 15:14:00,93.385,93.4,93.365,93.39,594400003.0
2008-12-02 15:15:00,93.385,93.425,93.37,93.425,474800002.0
2008-12-02 15:16:00,93.425,93.425,93.375,93.405,309599999.0
2008-12-02 15:17:00,93.405,93.425,93.385,93.405,454599998.0
2008-12-02 15:18:00,93.405,93.44,93.405,93.43,201599999.0
2008-12-02 15:19:00,93.43,93.43,93.375,93.375,342400000.0
2008-12-02 15:20:00,93.365,93.38,93.275,93.305,813000003.0
2008-12-02 15:21:00,93.3,93.335,93.28,93.315,880000004.0
2008-12-02 15:22:00,93.315,93.32,93.285,93.315,870399999.0
2008-12-02 15:23:00,93.315,93.325,93.27,93.29,481199999.0
2008-12-02 15:24:00,93.29,93.32,93.26,93.31,703399998.0
2008-12-02 15:25:00,93.31,93.31,93.265,93.29,475599999.0
2008-12-02 15:26:00,93.29,93.305,93.265,93.3,796000000.0
2008-12-02 15:27:00,93.305,93.35,93.295,93.335,882800000.0
2008-12-02 15:28:00,93.335,93.37,93.295,93.355,673800001.0
2008-12-02 15:29:00,93.355,93.36,93.325,93.36,527200000.0
2008-12-02 15:30:00,93.36,93.39,93.335,93.345,606599999.0
2008-12-02 15:31:00,93.345,93.35,93.335,93.345,789400001.0
2008-12-02 15:32:00,93.35,93.365,93.34,93.345,676600002.0
2008-12-02 15:33:00,93.345,93.38,93.345,93.36,554800011.0
2008-12-02 15:34:00,93.36,93.365,93.325,93.345,659100016.0
2008-12-02 15:35:00,93.345,93.43,93.325,93.425,759400003.0
2008-12-02 15:36:00,93.435,93.445,93.4,93.435,825500005.0
2008-12-02 15:37:00,93.435,93.445,93.385,93.385,728600004.0
2008-12-02 15:38:00,93.385,93.415,93.385,93.405,598399998.0
2008-12-02 15:39:00,93.405,93.425,93.37,93.405,645500000.0
2008-12-02 15:40:00,93.41,93.42,93.39,93.42,595300002.0
2008-12-02 15:41:00,93.42,93.43,93.4,93.43,701800004.0
2008-12-02 15:42:00,93.43,93.525,93.415,93.525,442400002.0
2008-12-02 15:43:00,93.54,93.56,93.495,93.54,660899998.0
2008-12-02 15:44:00,93.55,93.56,93.525,93.555,576600009.0
2008-12-02 15:45:00,93.555,93.6,93.555,93.57,478999999.0
2008-12-02 15:46:00,93.57,93.59,93.55,93.58,514899998.0
2008-12-02 15:47:00,93.575,93.63,93.565,93.62,416599998.0
2008-12-02 15:48:00,93.625,93.625,93.59,93.61,379900000.0
2008-12-02 15:49:00,93.61,93.615,93.59,93.605,430399999.0
2008-12-02 15:50:00,93.6,93.61,93.53,93.53,506999999.0
2008-12-02 15:51:00,93.54,93.58,93.535,93.58,426400000.0
2008-12-02 15:52:00,93.58,93.58,93.555,93.56,422200001.0
2008-12-02 15:53:00,93.56,93.56,93.535,93.55,380799997.0
2008-12-02 15:54:00,93.535,93.56,93.53,93.54,689800003.0
2008-12-02 15:55:00,93.54,93.54,93.495,93.505,689800001.0
2008-12-02 15:56:00,93.505,93.51,93.475,93.49,520999999.0
2008-12-02 15:57:00,93.48,93.5,93.47,93.485,831000000.0
2008-12-02 15:58:00,93.485,93.495,93.47,93.495,1162800005.0
2008-12-02 15:59:00,93.495,93.535,93.485,93.535,223199999.0
2008-12-02 16:00:00,93.535,93.55,93.515,93.55,688000009.0
2008-12-02 16:01:00,93.55,93.595,93.55,93.59,772500000.0
2008-12-02 16:02:00,93.6,93.61,93.53,93.555,956799997.0
2008-12-02 16:03:00,93.555,93.56,93.49,93.49,1059600004.0
2008-12-02 16:04:00,93.49,93.505,93.475,93.5,356000002.0
2008-12-02 16:05:00,93.505,93.515,93.495,93.515,286600001.0
2008-12-02 16:06:00,93.525,93.55,93.495,93.53,900800003.0
2008-12-02 16:07:00,93.53,93.54,93.5,93.515,529200006.0
2008-12-02 16:08:00,93.505,93.51,93.44,93.44,1263600005.0
2008-12-02 16:09:00,93.445,93.485,93.43,93.485,701400005.0
2008-12-02 16:10:00,93.475,93.485,93.405,93.425,715100003.0
2008-12-02 16:11:00,93.425,93.425,93.355,93.36,847400006.0
2008-12-02 16:12:00,93.36,93.37,93.315,93.325,375399996.0
2008-12-02 16:13:00,93.31,93.34,93.31,93.325,556600005.0
2008-12-02 16:14:00,93.325,93.37,93.315,93.37,701999999.0
2008-12-02 16:15:00,93.365,93.445,93.365,93.425,1011400002.0
2008-12-02 16:16:00,93.425,93.55,93.425,93.535,609000001.0
2008-12-02 16:17:00,93.54,93.58,93.51,93.57,855800000.0
2008-12-02 16:18:00,93.57,93.58,93.555,93.565,769600001.0
2008-12-02 16:19:00,93.565,93.57,93.54,93.545,570700000.0
2008-12-02 16:20:00,93.545,93.57,93.53,93.555,916699999.0
2008-12-02 16:21:00,93.555,93.59,93.54,93.545,328800002.0
2008-12-02 16:22:00,93.545,93.595,93.545,93.58,438599998.0
2008-12-02 16:23:00,93.58,93.58,93.5,93.505,653300001.0
2008-12-02 16:24:00,93.495,93.52,93.48,93.48,614799998.0
2008-12-02 16:25:00,93.48,93.5,93.445,93.47,544200002.0
2008-12-02 16:26:00,93.47,93.535,93.47,93.505,263100000.0
2008-12-02 16:27:00,93.505,93.51,93.45,93.465,280600003.0
2008-12-02 16:28:00,93.465,93.47,93.4,93.44,543199997.0
2008-12-02 16:29:00,93.445,93.455,93.41,93.445,413600001.0
2008-12-02 16:30:00,93.45,93.45,93.4,93.405,716399997.0
2008-12-02 16:31:00,93.405,93.475,93.35,93.355,542000001.0
2008-12-02 16:32:00,93.355,93.385,93.34,93.38,502500001.0
2008-12-02 16:33:00,93.38,93.425,93.36,93.395,663000004.0
2008-12-02 16:34:00,93.395,93.405,93.345,93.38,873400002.0
2008-12-02 16:35:00,93.38,93.43,93.38,93.395,769599995.0
2008-12-02 16:36:00,93.395,93.41,93.355,93.405,869599998.0
2008-12-02 16:37:00,93.405,93.49,93.405,93.475,788200000.0
2008-12-02 16:38:00,93.475,93.49,93.46,93.46,823300003.0
2008-12-02 16:39:00,93.46,93.49,93.445,93.485,824999994.0
2008-12-02 16:40:00,93.48,93.48,93.415,93.425,959099996.0
2008-12-02 16:41:00,93.43,93.43,93.32,93.34,755499997.0
2008-12-02 16:42:00,93.345,93.35,93.285,93.305,917399996.0
2008-12-02 16:43:00,93.305,93.375,93.305,93.345,792599998.0
2008-12-02 16:44:00,93.355,93.385,93.33,93.33,613399996.0
2008-12-02 16:45:00,93.33,93.34,93.275,93.305,679000003.0
2008-12-02 16:46:00,93.305,93.335,93.275,93.275,1197799993.0
2008-12-02 16:47:00,93.275,93.29,93.235,93.255,812200001.0
2008-12-02 16:48:00,93.26,93.315,93.255,93.29,678599997.0
2008-12-02 16:49:00,93.285,93.29,93.25,93.285,811500004.0
2008-12-02 16:50:00,93.285,93.335,93.245,93.315,666399998.0
2008-12-02 16:51:00,93.315,93.335,93.29,93.295,705799994.0
2008-12-02 16:52:00,93.295,93.36,93.295,93.36,855999996.0
2008-12-02 16:53:00,93.36,93.385,93.285,93.305,588099999.0
2008-12-02 16:54:00,93.315,93.32,93.265,93.265,785099997.0
2008-12-02 16:55:00,93.265,93.355,93.26,93.28,641199998.0
2008-12-02 16:56:00,93.295,93.385,93.28,93.295,1044099994.0
2008-12-02 16:57:00,93.295,93.305,93.28,93.305,433000000.0
2008-12-02 16:58:00,93.305,93.315,93.275,93.3,414300000.0
2008-12-02 16:59:00,93.3,93.34,93.295,93.335,864300000.0
2008-12-02 17:00:00,93.335,93.41,93.325,93.41,905000000.0
2008-12-02 17:01:00,93.41,93.41,93.31,93.355,685999998.0
2008-12-02 17:02:00,93.345,93.375,93.315,93.375,1207500000.0
2008-12-02 17:03:00,93.365,93.39,93.335,93.37,852799998.0
2008-12-02 17:04:00,93.37,93.495,93.365,93.475,461799999.0
2008-12-02 17:05:00,93.475,93.49,93.425,93.46,632400000.0
2008-12-02 17:06:00,93.465,93.49,93.435,93.435,593399997.0
2008-12-02 17:07:00,93.435,93.46,93.415,93.42,1044900000.0
2008-12-02 17:08:00,93.41,93.49,93.41,93.475,1048899996.0
2008-12-02 17:09:00,93.475,93.515,93.455,93.485,884399998.0
2008-12-02 17:10:00,93.485,93.56,93.44,93.525,757300001.0
2008-12-02 17:11:00,93.525,93.535,93.47,93.5,595200000.0
2008-12-02 17:12:00,93.495,93.555,93.47,93.515,902599992.0
2008-12-02 17:13:00,93.525,93.605,93.485,93.575,637000000.0
2008-12-02 17:14:00,93.57,93.62,93.54,93.555,736699998.0
2008-12-02 17:15:00,93.56,93.62,93.53,93.58,657700000.0
2008-12-02 17:16:00,93.575,93.62,93.53,93.55,960999997.0
2008-12-02 17:17:00,93.55,93.595,93.55,93.575,584199999.0
2008-12-02 17:18:00,93.57,93.57,93.5,93.515,922099990.0
2008-12-02 17:19:00,93.515,93.555,93.47,93.535,668399997.0
2008-12-02 17:20:00,93.535,93.535,93.465,93.505,582999995.0
2008-12-02 17:21:00,93.51,93.565,93.48,93.485,706899995.0
2008-12-02 17:22:00,93.485,93.485,93.405,93.425,629499998.0
2008-12-02 17:23:00,93.42,93.475,93.415,93.455,465199998.0
2008-12-02 17:24:00,93.455,93.535,93.455,93.495,735299998.0
2008-12-02 17:25:00,93.495,93.515,93.485,93.495,791600001.0
2008-12-02 17:26:00,93.495,93.54,93.47,93.485,959600000.0
2008-12-02 17:27:00,93.485,93.515,93.455,93.48,1024099999.0
2008-12-02 17:28:00,93.48,93.535,93.475,93.525,803499999.0
2008-12-02 17:29:00,93.53,93.54,93.505,93.505,694199998.0
2008-12-02 17:30:00,93.51,93.545,93.5,93.525,997199994.0
2008-12-02 17:31:00,93.515,93.575,93.515,93.575,1064799982.0
2008-12-02 17:32:00,93.575,93.6,93.56,93.585,981199995.0
2008-12-02 17:33:00,93.585,93.59,93.575,93.58,635500000.0
2008-12-02 17:34:00,93.585,93.59,93.54,93.555,733499998.0
2008-12-02 17:35:00,93.555,93.575,93.525,93.55,710999999.0
2008-12-02 17:36:00,93.555,93.605,93.525,93.585,954899995.0
2008-12-02 17:37:00,93.585,93.605,93.54,93.58,1112400005.0
2008-12-02 17:38:00,93.595,93.61,93.57,93.595,861599998.0
2008-12-02 17:39:00,93.595,93.625,93.585,93.605,574900000.0
2008-12-02 17:40:00,93.605,93.64,93.58,93.59,761400000.0
2008-12-02 17:41:00,93.595,93.63,93.595,93.615,759600002.0
2008-12-02 17:42:00,93.625,93.66,93.595,93.605,650599997.0
2008-12-02 17:43:00,93.605,93.61,93.555,93.58,408300001.0
2008-12-02 17:44:00,93.58,93.585,93.545,93.585,257400000.0
2008-12-02 17:45:00,93.58,93.62,93.56,93.605,355000000.0
2008-12-02 17:46:00,93.605,93.615,93.525,93.53,319500002.0
2008-12-02 17:47:00,93.535,93.595,93.535,93.565,718000000.0
2008-12-02 17:48:00,93.56,93.58,93.54,93.565,520000001.0
2008-12-02 17:49:00,93.565,93.6,93.555,93.57,796599995.0
2008-12-02 17:50:00,93.575,93.575,93.525,93.54,566600008.0
2008-12-02 17:51:00,93.545,93.56,93.475,93.5,918699996.0
2008-12-02 17:52:00,93.485,93.535,93.46,93.525,524399998.0
2008-12-02 17:53:00,93.53,93.535,93.49,93.5,584199995.0
2008-12-02 17:54:00,93.5,93.515,93.475,93.505,820400000.0
2008-12-02 17:55:00,93.505,93.515,93.485,93.505,435800000.0
2008-12-02 17:56:00,93.505,93.54,93.49,93.525,480400000.0
2008-12-02 17:57:00,93.525,93.57,93.515,93.545,783300005.0
2008-12-02 17:58:00,93.55,93.58,93.535,93.555,582000002.0
2008-12-02 17:59:00,93.555,93.59,93.555,93.575,332300000.0
2008-12-02 18:00:00,93.57,93.57,93.525,93.53,294800000.0
2008-12-02 18:01:00,93.54,93.56,93.48,93.485,500700000.0
2008-12-02 18:02:00,93.49,93.53,93.485,93.505,752199998.0
2008-12-02 18:03:00,93.505,93.535,93.505,93.515,516400003.0
2008-12-02 18:04:00,93.51,93.51,93.47,93.495,871600001.0
2008-12-02 18:05:00,93.49,93.495,93.44,93.485,570400002.0
2008-12-02 18:06:00,93.48,93.48,93.445,93.465,289900000.0
2008-12-02 18:07:00,93.465,93.48,93.455,93.455,360800003.0
2008-12-02 18:08:00,93.455,93.47,93.435,93.465,445200002.0
2008-12-02 18:09:00,93.465,93.5,93.455,93.465,500800004.0
2008-12-02 18:10:00,93.475,93.525,93.475,93.525,356200000.0
2008-12-02 18:11:00,93.525,93.525,93.465,93.485,614900003.0
2008-12-02 18:12:00,93.485,93.505,93.48,93.5,589400001.0
2008-12-02 18:13:00,93.5,93.51,93.445,93.475,402000000.0
2008-12-02 18:14:00,93.475,93.48,93.45,93.455,452400001.0
2008-12-02 18:15:00,93.455,93.48,93.435,93.475,277600000.0
2008-12-02 18:16:00,93.48,93.49,93.45,93.46,241600000.0
2008-12-02 18:17:00,93.46,93.46,93.415,93.435,508000002.0
2008-12-02 18:18:00,93.435,93.47,93.39,93.39,729200002.0
2008-12-02 18:19:00,93.39,93.455,93.35,93.425,495800003.0
2008-12-02 18:20:00,93.42,93.475,93.415,93.45,604899999.0
2008-12-02 18:21:00,93.445,93.495,93.445,93.455,363400001.0
2008-12-02 18:22:00,93.46,93.475,93.44,93.44,331800001.0
2008-12-02 18:23:00,93.445,93.475,93.4,93.465,513600000.0
2008-12-02 18:24:00,93.465,93.53,93.46,93.46,358000000.0
2008-12-02 18:25:00,93.46,93.52,93.455,93.505,624999999.0
2008-12-02 18:26:00,93.5,93.57,93.5,93.55,503100000.0
2008-12-02 18:27:00,93.55,93.55,93.525,93.535,373699999.0
2008-12-02 18:28:00,93.53,93.55,93.515,93.515,418600002.0
2008-12-02 18:29:00,93.515,93.525,93.48,93.49,576800002.0
2008-12-02 18:30:00,93.485,93.55,93.485,93.53,665400001.0
2008-12-02 18:31:00,93.535,93.535,93.475,93.525,616200002.0
2008-12-02 18:32:00,93.515,93.57,93.515,93.515,764200007.0
2008-12-02 18:33:00,93.515,93.515,93.48,93.505,266000000.0
2008-12-02 18:34:00,93.505,93.56,93.485,93.525,572600000.0
2008-12-02 18:35:00,93.535,93.54,93.505,93.525,431799997.0
2008-12-02 18:36:00,93.525,93.555,93.515,93.555,390799997.0
2008-12-02 18:37:00,93.555,93.555,93.52,93.535,756600005.0
2008-12-02 18:38:00,93.535,93.55,93.515,93.515,442600000.0
2008-12-02 18:39:00,93.515,93.525,93.5,93.505,374800001.0
2008-12-02 18:40:00,93.505,93.505,93.46,93.495,518000003.0
2008-12-02 18:41:00,93.495,93.52,93.475,93.52,432400000.0
2008-12-02 18:42:00,93.51,93.53,93.485,93.51,330000000.0
2008-12-02 18:43:00,93.515,93.555,93.495,93.545,444000002.0
2008-12-02 18:44:00,93.545,93.555,93.5,93.505,523200001.0
2008-12-02 18:45:00,93.5,93.535,93.475,93.5,450200003.0
2008-12-02 18:46:00,93.5,93.565,93.5,93.535,565600002.0
2008-12-02 18:47:00,93.55,93.585,93.535,93.57,340800001.0
2008-12-02 18:48:00,93.565,93.605,93.565,93.595,215400000.0
2008-12-02 18:49:00,93.6,93.61,93.57,93.585,451400000.0
2008-12-02 18:50:00,93.595,93.64,93.595,93.635,349600000.0
2008-12-02 18:51:00,93.64,93.67,93.625,93.645,464599999.0
2008-12-02 18:52:00,93.645,93.65,93.615,93.625,375600000.0
2008-12-02 18:53:00,93.64,93.65,93.6,93.635,322400000.0
2008-12-02 18:54:00,93.635,93.635,93.605,93.61,438000005.0
2008-12-02 18:55:00,93.605,93.625,93.6,93.615,524200003.0
2008-12-02 18:56:00,93.615,93.66,93.585,93.66,315700002.0
2008-12-02 18:57:00,93.66,93.67,93.635,93.665,385600002.0
2008-12-02 18:58:00,93.66,93.685,93.65,93.655,321800000.0
2008-12-02 18:59:00,93.655,93.66,93.63,93.645,330800000.0
2008-12-02 19:00:00,93.645,93.66,93.615,93.615,418200000.0
2008-12-02 19:01:00,93.625,93.625,93.57,93.585,253000000.0
2008-12-02 19:02:00,93.59,93.615,93.59,93.61,86600000.0
2008-12-02 19:03:00,93.605,93.615,93.595,93.605,139800000.0
2008-12-02 19:04:00,93.605,93.61,93.575,93.575,463200002.0
2008-12-02 19:05:00,93.575,93.59,93.56,93.585,302600000.0
2008-12-02 19:06:00,93.59,93.625,93.565,93.605,396000003.0
2008-12-02 19:07:00,93.595,93.595,93.56,93.575,516600001.0
2008-12-02 19:08:00,93.575,93.64,93.56,93.64,225600000.0
2008-12-02 19:09:00,93.65,93.68,93.635,93.665,293600000.0
2008-12-02 19:10:00,93.665,93.68,93.635,93.655,432000001.0
2008-12-02 19:11:00,93.655,93.665,93.59,93.605,183600000.0
2008-12-02 19:12:00,93.605,93.62,93.55,93.555,181000000.0
2008-12-02 19:13:00,93.555,93.575,93.54,93.575,291600000.0
2008-12-02 19:14:00,93.565,93.575,93.55,93.555,207200003.0
2008-12-02 19:15:00,93.57,93.59,93.555,93.575,351599999.0
2008-12-02 19:16:00,93.575,93.585,93.575,93.585,81200000.0
2008-12-02 19:17:00,93.585,93.6,93.585,93.585,139400000.0
2008-12-02 19:18:00,93.59,93.6,93.58,93.585,227599999.0
2008-12-02 19:19:00,93.585,93.595,93.57,93.575,420400003.0
2008-12-02 19:20:00,93.575,93.59,93.575,93.585,200399999.0
2008-12-02 19:21:00,93.585,93.605,93.585,93.585,160800000.0
2008-12-02 19:22:00,93.61,93.64,93.605,93.625,184400001.0
2008-12-02 19:23:00,93.63,93.64,93.58,93.595,151000000.0
2008-12-02 19:24:00,93.6,93.6,93.565,93.575,136199999.0
2008-12-02 19:25:00,93.575,93.635,93.575,93.62,315000000.0
2008-12-02 19:26:00,93.625,93.655,93.615,93.635,228600000.0
2008-12-02 19:27:00,93.635,93.635,93.61,93.625,159000000.0
2008-12-02 19:28:00,93.625,93.63,93.595,93.61,146000000.0
2008-12-02 19:29:00,93.61,93.62,93.55,93.565,227800001.0
2008-12-02 19:30:00,93.565,93.62,93.565,93.615,198400000.0
2008-12-02 19:31:00,93.63,93.655,93.62,93.635,312000000.0
2008-12-02 19:32:00,93.635,93.645,93.635,93.635,133600000.0
2008-12-02 19:33:00,93.635,93.635,93.575,93.575,252800002.0
2008-12-02 19:34:00,93.575,93.59,93.57,93.585,227200001.0
2008-12-02 19:35:00,93.585,93.61,93.575,93.595,333800001.0
2008-12-02 19:36:00,93.595,93.595,93.575,93.575,86200000.0
2008-12-02 19:37:00,93.575,93.58,93.555,93.555,268200002.0
2008-12-02 19:38:00,93.565,93.565,93.565,93.565,24000000.0
2008-12-02 19:39:00,93.57,93.58,93.545,93.555,331199999.0
2008-12-02 19:40:00,93.55,93.555,93.515,93.545,152000000.0
2008-12-02 19:41:00,93.545,93.545,93.525,93.525,122800000.0
2008-12-02 19:42:00,93.525,93.54,93.5,93.535,251000000.0
2008-12-02 19:43:00,93.545,93.545,93.5,93.525,181000000.0
2008-12-02 19:44:00,93.525,93.555,93.52,93.555,267400000.0
2008-12-02 19:45:00,93.555,93.56,93.525,93.555,138000000.0
2008-12-02 19:46:00,93.555,93.565,93.55,93.565,133600001.0
2008-12-02 19:47:00,93.575,93.59,93.555,93.565,124600000.0
2008-12-02 19:48:00,93.565,93.565,93.525,93.56,223000001.0
2008-12-02 19:49:00,93.565,93.575,93.555,93.575,50400000.0
2008-12-02 19:50:00,93.575,93.58,93.555,93.56,223200000.0
2008-12-02 19:51:00,93.555,93.555,93.485,93.485,442600000.0
2008-12-02 19:52:00,93.49,93.51,93.49,93.505,165800000.0
2008-12-02 19:53:00,93.505,93.535,93.485,93.485,287800001.0
2008-12-02 19:54:00,93.5,93.52,93.485,93.515,204400000.0
2008-12-02 19:55:00,93.515,93.52,93.49,93.505,238200000.0
2008-12-02 19:56:00,93.51,93.525,93.51,93.52,36000000.0
2008-12-02 19:57:00,93.515,93.545,93.515,93.535,258000000.0
2008-12-02 19:58:00,93.535,93.555,93.535,93.54,200400001.0
2008-12-02 19:59:00,93.54,93.575,93.535,93.555,378200001.0
2008-12-02 20:00:00,93.555,93.555,93.53,93.54,139600000.0
2008-12-02 20:01:00,93.54,93.57,93.54,93.565,70800000.0
2008-12-02 20:02:00,93.565,93.595,93.565,93.595,189000000.0
2008-12-02 20:03:00,93.585,93.595,93.565,93.575,234800000.0
2008-12-02 20:04:00,93.575,93.58,93.545,93.56,345400000.0
2008-12-02 20:05:00,93.565,93.575,93.555,93.575,136400001.0
2008-12-02 20:06:00,93.575,93.605,93.565,93.595,191800000.0
2008-12-02 20:07:00,93.605,93.605,93.55,93.56,212800000.0
2008-12-02 20:08:00,93.555,93.57,93.55,93.555,156800000.0
2008-12-02 20:09:00,93.555,93.555,93.535,93.555,156600000.0
2008-12-02 20:10:00,93.55,93.58,93.55,93.575,79600000.0
2008-12-02 20:11:00,93.575,93.58,93.555,93.56,144000000.0
2008-12-02 20:12:00,93.56,93.605,93.56,93.59,178800001.0
2008-12-02 20:13:00,93.595,93.62,93.59,93.61,162400000.0
2008-12-02 20:14:00,93.61,93.64,93.605,93.61,448800001.0
2008-12-02 20:15:00,93.61,93.615,93.605,93.605,60800000.0
2008-12-02 20:16:00,93.605,93.635,93.605,93.635,129400001.0
2008-12-02 20:17:00,93.635,93.64,93.635,93.64,44800000.0
2008-12-02 20:18:00,93.645,93.66,93.645,93.645,176400000.0
2008-12-02 20:19:00,93.625,93.635,93.615,93.615,491800000.0
2008-12-02 20:20:00,93.615,93.635,93.605,93.605,218800002.0
2008-12-02 20:21:00,93.605,93.615,93.585,93.6,201400000.0
2008-12-02 20:22:00,93.605,93.605,93.59,93.595,110000000.0
2008-12-02 20:23:00,93.6,93.605,93.6,93.605,46600000.0
2008-12-02 20:24:00,93.62,93.64,93.59,93.595,381200001.0
2008-12-02 20:25:00,93.6,93.6,93.56,93.575,161600000.0
2008-12-02 20:26:00,93.575,93.575,93.565,93.57,78800000.0
2008-12-02 20:27:00,93.57,93.575,93.565,93.575,33000000.0
2008-12-02 20:28:00,93.575,93.585,93.565,93.575,198600001.0
2008-12-02 20:29:00,93.575,93.585,93.57,93.575,468000001.0
2008-12-02 20:30:00,93.575,93.585,93.57,93.575,605200000.0
2008-12-02 20:31:00,93.575,93.575,93.515,93.515,511800001.0
2008-12-02 20:32:00,93.525,93.525,93.485,93.495,303600000.0
2008-12-02 20:33:00,93.495,93.515,93.48,93.485,365400001.0
2008-12-02 20:34:00,93.475,93.49,93.47,93.485,261000000.0
2008-12-02 20:35:00,93.485,93.52,93.475,93.505,479200001.0
2008-12-02 20:36:00,93.51,93.525,93.49,93.49,293400000.0
2008-12-02 20:37:00,93.49,93.5,93.47,93.47,272000001.0
2008-12-02 20:38:00,93.48,93.5,93.475,93.485,181000001.0
2008-12-02 20:39:00,93.48,93.485,93.445,93.455,253400000.0
2008-12-02 20:40:00,93.455,93.505,93.455,93.49,272400000.0
2008-12-02 20:41:00,93.49,93.495,93.455,93.465,494400001.0
2008-12-02 20:42:00,93.475,93.495,93.465,93.495,199800000.0
2008-12-02 20:43:00,93.485,93.51,93.475,93.475,421800001.0
2008-12-02 20:44:00,93.475,93.475,93.465,93.475,138000000.0
2008-12-02 20:45:00,93.465,93.5,93.465,93.495,379800000.0
2008-12-02 20:46:00,93.485,93.51,93.48,93.505,174800000.0
2008-12-02 20:47:00,93.51,93.52,93.475,93.475,234400000.0
2008-12-02 20:48:00,93.475,93.49,93.465,93.465,159000000.0
2008-12-02 20:49:00,93.465,93.485,93.455,93.455,297800000.0
2008-12-02 20:50:00,93.455,93.455,93.42,93.435,424600000.0
2008-12-02 20:51:00,93.43,93.46,93.425,93.425,414600000.0
2008-12-02 20:52:00,93.435,93.44,93.415,93.44,218400000.0
2008-12-02 20:53:00,93.45,93.45,93.385,93.385,642000001.0
2008-12-02 20:54:00,93.385,93.43,93.385,93.405,702800004.0
2008-12-02 20:55:00,93.405,93.41,93.38,93.4,496400000.0
2008-12-02 20:56:00,93.4,93.405,93.39,93.39,293200001.0
2008-12-02 20:57:00,93.39,93.405,93.37,93.38,446800002.0
2008-12-02 20:58:00,93.38,93.4,93.365,93.385,403800000.0
2008-12-02 20:59:00,93.385,93.405,93.375,93.39,297800001.0
2008-12-02 21:00:00,93.39,93.4,93.38,93.385,369200001.0
2008-12-02 21:01:00,93.38,93.405,93.375,93.385,428400001.0
2008-12-02 21:02:00,93.395,93.4,93.355,93.355,223800000.0
2008-12-02 21:03:00,93.36,93.36,93.225,93.23,540200000.0
2008-12-02 21:04:00,93.235,93.235,93.15,93.185,341800001.0
2008-12-02 21:05:00,93.19,93.205,93.16,93.16,430800002.0
2008-12-02 21:06:00,93.155,93.19,93.15,93.175,340500000.0
2008-12-02 21:07:00,93.17,93.19,93.16,93.175,288600000.0
2008-12-02 21:08:00,93.17,93.21,93.16,93.185,311200000.0
2008-12-02 21:09:00,93.195,93.195,93.075,93.09,496299998.0
2008-12-02 21:10:00,93.085,93.16,93.085,93.14,425000000.0
2008-12-02 21:11:00,93.14,93.16,93.105,93.145,612100002.0
2008-12-02 21:12:00,93.145,93.17,93.125,93.16,292800002.0
2008-12-02 21:13:00,93.165,93.185,93.16,93.185,174400000.0
2008-12-02 21:14:00,93.175,93.195,93.165,93.19,433400000.0
2008-12-02 21:15:00,93.195,93.24,93.185,93.225,260700003.0
2008-12-02 21:16:00,93.235,93.275,93.225,93.225,396000000.0
2008-12-02 21:17:00,93.225,93.235,93.165,93.165,367800000.0
2008-12-02 21:18:00,93.165,93.185,93.155,93.155,503200002.0
2008-12-02 21:19:00,93.165,93.165,93.11,93.155,303200000.0
2008-12-02 21:20:00,93.15,93.15,93.055,93.095,544099999.0
2008-12-02 21:21:00,93.1,93.11,93.06,93.1,686500000.0
2008-12-02 21:22:00,93.1,93.1,93.05,93.055,260200000.0
2008-12-02 21:23:00,93.05,93.06,93.035,93.035,333200000.0
2008-12-02 21:24:00,93.035,93.05,93.01,93.035,554300000.0
2008-12-02 21:25:00,93.03,93.035,92.95,92.985,387999999.0
2008-12-02 21:26:00,92.98,92.99,92.945,92.955,409800000.0
2008-12-02 21:27:00,92.955,92.98,92.95,92.96,444400000.0
2008-12-02 21:28:00,92.96,92.985,92.955,92.975,497199999.0
2008-12-02 21:29:00,92.99,92.995,92.97,92.995,289900000.0
2008-12-02 21:30:00,92.995,93.015,92.965,92.98,442000000.0
2008-12-02 21:31:00,92.975,93.005,92.975,92.985,388200002.0
2008-12-02 21:32:00,92.985,93.05,92.985,93.035,464799998.0
2008-12-02 21:33:00,93.035,93.1,93.035,93.085,388500000.0
2008-12-02 21:34:00,93.085,93.135,93.08,93.105,159800000.0
2008-12-02 21:35:00,93.11,93.135,93.085,93.085,288999999.0
2008-12-02 21:36:00,93.095,93.1,93.045,93.075,448700000.0
2008-12-02 21:37:00,93.07,93.095,93.055,93.095,336600001.0
2008-12-02 21:38:00,93.105,93.13,93.075,93.13,330200000.0
2008-12-02 21:39:00,93.135,93.155,93.13,93.155,215200000.0
2008-12-02 21:40:00,93.145,93.215,93.14,93.205,299100001.0
2008-12-02 21:41:00,93.205,93.205,93.175,93.18,191600000.0
2008-12-02 21:42:00,93.18,93.185,93.14,93.155,588200000.0
2008-12-02 21:43:00,93.15,93.155,93.09,93.095,292699998.0
2008-12-02 21:44:00,93.095,93.125,93.095,93.12,279000000.0
2008-12-02 21:45:00,93.115,93.125,93.08,93.125,409000000.0
2008-12-02 21:46:00,93.125,93.155,93.095,93.115,660699999.0
2008-12-02 21:47:00,93.115,93.155,93.105,93.105,646200000.0
2008-12-02 21:48:00,93.105,93.16,93.105,93.16,189600000.0
2008-12-02 21:49:00,93.165,93.165,93.11,93.125,122200000.0
2008-12-02 21:50:00,93.135,93.165,93.12,93.165,405799999.0
2008-12-02 21:51:00,93.165,93.2,93.165,93.17,388600000.0
2008-12-02 21:52:00,93.17,93.225,93.17,93.225,226800000.0
2008-12-02 21:53:00,93.225,93.225,93.19,93.195,367400001.0
2008-12-02 21:54:00,93.195,93.195,93.175,93.195,163000000.0
2008-12-02 21:55:00,93.195,93.225,93.195,93.205,311200000.0
2008-12-02 21:56:00,93.215,93.225,93.19,93.21,169000001.0
2008-12-02 21:57:00,93.21,93.235,93.21,93.235,104200003.0
2008-12-02 21:58:00,93.24,93.255,93.225,93.235,201799999.0
2008-12-02 21:59:00,93.23,93.235,93.215,93.215,88800000.0
2008-12-02 22:00:00,93.22,93.22,93.185,93.215,155600000.0
2008-12-02 22:01:00,93.21,93.215,93.125,93.165,277200000.0
2008-12-02 22:02:00,93.165,93.185,93.125,93.165,390400002.0
2008-12-02 22:03:00,93.16,93.19,93.155,93.18,334600002.0
2008-12-02 22:04:00,93.185,93.205,93.185,93.19,114200000.0
2008-12-02 22:05:00,93.19,93.215,93.145,93.175,217800001.0
2008-12-02 22:06:00,93.175,93.185,93.155,93.155,307800000.0
2008-12-02 22:07:00,93.16,93.175,93.09,93.125,336399997.0
2008-12-02 22:08:00,93.13,93.165,93.115,93.155,268400003.0
2008-12-02 22:09:00,93.155,93.185,93.12,93.165,240600001.0
2008-12-02 22:10:00,93.155,93.185,93.14,93.165,577800004.0
2008-12-02 22:11:00,93.165,93.175,93.09,93.175,382200002.0
2008-12-02 22:12:00,93.165,93.185,93.13,93.145,536600000.0
2008-12-02 22:13:00,93.145,93.205,93.13,93.205,379600003.0
2008-12-02 22:14:00,93.205,93.205,93.14,93.17,347200002.0
2008-12-02 22:15:00,93.17,93.21,93.17,93.21,280200003.0
2008-12-02 22:16:00,93.215,93.22,93.14,93.205,353199999.0
2008-12-02 22:17:00,93.21,93.225,93.155,93.175,441400003.0
2008-12-02 22:18:00,93.18,93.33,93.175,93.305,333600001.0
2008-12-02 22:19:00,93.295,93.315,93.255,93.285,567800001.0
2008-12-02 22:20:00,93.285,93.365,93.285,93.335,584400000.0
2008-12-02 22:21:00,93.34,93.34,93.24,93.255,360099999.0
2008-12-02 22:22:00,93.26,93.325,93.235,93.29,423800001.0
2008-12-02 22:23:00,93.29,93.365,93.27,93.355,287600000.0
2008-12-02 22:24:00,93.345,93.36,93.34,93.345,354200000.0
2008-12-02 22:25:00,93.355,93.37,93.31,93.325,221400001.0
2008-12-02 22:26:00,93.325,93.37,93.285,93.365,178800000.0
2008-12-02 22:27:00,93.36,93.36,93.225,93.245,225000000.0
2008-12-02 22:28:00,93.25,93.255,93.23,93.23,291400000.0
2008-12-02 22:29:00,93.235,93.245,93.225,93.245,218800000.0
2008-12-02 22:30:00,93.245,93.265,93.23,93.265,431100000.0
2008-12-02 22:31:00,93.265,93.325,93.245,93.305,521600000.0
2008-12-02 22:32:00,93.31,93.335,93.295,93.315,283400000.0
2008-12-02 22:33:00,93.31,93.31,93.245,93.305,292400000.0
2008-12-02 22:34:00,93.315,93.365,93.295,93.34,498400000.0
2008-12-02 22:35:00,93.34,93.365,93.315,93.355,552000001.0
2008-12-02 22:36:00,93.36,93.375,93.3,93.3,440200001.0
2008-12-02 22:37:00,93.285,93.34,93.265,93.265,553900001.0
2008-12-02 22:38:00,93.265,93.28,93.265,93.28,260000000.0
2008-12-02 22:39:00,93.32,93.32,93.265,93.28,512800000.0
2008-12-02 22:40:00,93.285,93.29,93.205,93.205,677600000.0
2008-12-02 22:41:00,93.21,93.285,93.205,93.275,403999999.0
2008-12-02 22:42:00,93.285,93.315,93.235,93.26,554800000.0
2008-12-02 22:43:00,93.255,93.255,93.195,93.2,291000000.0
2008-12-02 22:44:00,93.2,93.28,93.2,93.23,537800001.0
2008-12-02 22:45:00,93.23,93.27,93.21,93.215,422000000.0
2008-12-02 22:46:00,93.215,93.23,93.18,93.225,517900000.0
2008-12-02 22:47:00,93.225,93.225,93.15,93.155,492100001.0
2008-12-02 22:48:00,93.17,93.175,93.105,93.105,509000001.0
2008-12-02 22:49:00,93.115,93.16,93.05,93.1,775000000.0
2008-12-02 22:50:00,93.105,93.14,93.09,93.115,340000000.0
2008-12-02 22:51:00,93.105,93.165,93.105,93.155,591200000.0
2008-12-02 22:52:00,93.155,93.195,93.155,93.195,633200000.0
2008-12-02 22:53:00,93.195,93.24,93.12,93.17,860200001.0
2008-12-02 22:54:00,93.165,93.255,93.16,93.225,826400000.0
2008-12-02 22:55:00,93.23,93.255,93.225,93.245,447200000.0
2008-12-02 22:56:00,93.25,93.275,93.25,93.27,281600000.0
2008-12-02 22:57:00,93.26,93.305,93.26,93.305,385400001.0
2008-12-02 22:58:00,93.305,93.335,93.29,93.295,583600000.0
2008-12-02 22:59:00,93.305,93.33,93.28,93.29,602200001.0
2008-12-02 23:00:00,93.255,93.29,93.235,93.245,348200000.0
2008-12-02 23:01:00,93.245,93.255,93.245,93.255,52000000.0
2008-12-02 23:02:00,93.255,93.26,93.245,93.25,138400000.0
2008-12-02 23:03:00,93.255,93.27,93.245,93.245,72400000.0
2008-12-02 23:04:00,93.25,93.26,93.25,93.255,41200000.0
2008-12-02 23:05:00,93.255,93.27,93.255,93.26,48600000.0
2008-12-02 23:06:00,93.255,93.275,93.24,93.275,136900001.0
2008-12-02 23:07:00,93.275,93.275,93.265,93.27,13200000.0
2008-12-02 23:08:00,93.265,93.275,93.26,93.27,58600000.0
2008-12-02 23:09:00,93.285,93.285,93.27,93.28,37200000.0
2008-12-02 23:10:00,93.285,93.285,93.27,93.28,100800000.0
2008-12-02 23:11:00,93.285,93.285,93.285,93.285,25200000.0
2008-12-02 23:12:00,93.09,93.1,93.08,93.1,82000000.0
2008-12-02 23:13:00,93.285,93.3,93.28,93.295,82000000.0
2008-12-02 23:14:00,93.3,93.33,93.29,93.33,120200001.0
2008-12-02 23:15:00,93.335,93.345,93.32,93.32,102400000.0
2008-12-02 23:16:00,93.33,93.345,93.33,93.345,23600000.0
2008-12-02 23:17:00,93.345,93.345,93.345,93.345,92400000.0
2008-12-02 23:18:00,93.345,93.4,93.345,93.395,225800002.0
2008-12-02 23:19:00,93.395,93.41,93.385,93.4,273600000.0
2008-12-02 23:20:00,93.4,93.4,93.375,93.375,95200000.0
2008-12-02 23:21:00,93.385,93.41,93.385,93.395,209499999.0
2008-12-02 23:22:00,93.395,93.42,93.385,93.385,244999998.0
2008-12-02 23:23:00,93.385,93.395,93.385,93.385,96400000.0
2008-12-02 23:24:00,93.385,93.41,93.385,93.405,120800000.0
2008-12-02 23:25:00,93.405,93.41,93.39,93.39,80200000.0
2008-12-02 23:26:00,93.39,93.405,93.375,93.39,384899997.0
2008-12-02 23:27:00,93.4,93.4,93.36,93.385,195599999.0
2008-12-02 23:28:00,93.39,93.41,93.39,93.41,27200000.0
2008-12-02 23:29:00,93.405,93.41,93.375,93.375,127600000.0
2008-12-02 23:30:00,93.385,93.4,93.385,93.385,71400000.0
2008-12-02 23:31:00,93.39,93.39,93.365,93.375,42400000.0
2008-12-02 23:32:00,93.37,93.375,93.36,93.365,95200000.0
2008-12-02 23:33:00,93.365,93.365,93.365,93.365,12000000.0
2008-12-02 23:34:00,93.365,93.365,93.275,93.275,212400000.0
2008-12-02 23:35:00,93.285,93.3,93.275,93.295,56800000.0
2008-12-02 23:36:00,93.29,93.3,93.275,93.275,82000000.0
2008-12-02 23:37:00,93.275,93.295,93.275,93.295,17600000.0
2008-12-02 23:38:00,93.285,93.285,93.265,93.265,171600003.0
2008-12-02 23:39:00,93.265,93.265,93.265,93.265,12000000.0
2008-12-02 23:40:00,93.265,93.275,93.26,93.265,99999999.0
2008-12-02 23:41:00,93.28,93.285,93.28,93.285,42000000.0
2008-12-02 23:42:00,93.29,93.29,93.26,93.275,64000001.0
2008-12-02 23:43:00,93.275,93.29,93.275,93.285,30800000.0
2008-12-02 23:44:00,93.275,93.295,93.27,93.285,75100000.0
2008-12-02 23:45:00,93.29,93.29,93.285,93.285,16400000.0
2008-12-02 23:46:00,93.275,93.275,93.275,93.275,5200000.0
2008-12-02 23:47:00,93.29,93.29,93.275,93.29,80000000.0
2008-12-02 23:48:00,93.285,93.285,93.285,93.285,15200000.0
2008-12-02 23:49:00,93.16,93.16,93.14,93.16,4800000.0
2008-12-02 23:50:00,93.285,93.285,93.285,93.285,4800000.0
2008-12-02 23:51:00,93.275,93.275,93.23,93.23,284499995.0
2008-12-02 23:52:00,93.23,93.23,93.175,93.2,171899999.0
2008-12-02 23:53:00,93.18,93.205,93.175,93.185,277200000.0
2008-12-02 23:54:00,93.185,93.195,93.185,93.195,34400000.0
2008-12-02 23:55:00,93.185,93.205,93.135,93.145,270100001.0
2008-12-02 23:56:00,93.15,93.21,93.15,93.205,418000002.0
2008-12-02 23:57:00,93.205,93.205,93.185,93.185,203600002.0
2008-12-02 23:58:00,93.185,93.2,93.185,93.185,93600000.0
2008-12-02 23:59:00,93.185,93.185,93.145,93.155,68000000.0
2008-12-03 00:00:00,93.155,93.18,93.11,93.11,80000000.0
2008-12-03 00:01:00,93.17,93.17,93.16,93.17,192800000.0
2008-12-03 00:02:00,93.16,93.17,93.15,93.16,192800000.0
2008-12-03 00:03:00,93.17,93.17,93.17,93.17,192800000.0
2008-12-03 00:04:00,93.125,93.125,93.035,93.035,192800000.0
2008-12-03 00:05:00,93.04,93.05,92.95,92.995,594000000.0
2008-12-03 00:06:00,93.0,93.025,93.0,93.01,136200000.0
2008-12-03 00:07:00,93.01,93.03,92.985,93.02,286400002.0
2008-12-03 00:08:00,93.03,93.075,93.0,93.06,322400001.0
2008-12-03 00:09:00,93.06,93.07,93.015,93.06,384000000.0
2008-12-03 00:10:00,93.065,93.065,93.065,93.065,8000000.0
2008-12-03 00:11:00,93.06,93.11,93.06,93.1,195999999.0
2008-12-03 00:12:00,93.09,93.105,93.075,93.105,91200000.0
2008-12-03 00:13:00,93.11,93.11,93.085,93.09,32000000.0
2008-12-03 00:14:00,93.095,93.095,93.09,93.095,110400001.0
2008-12-03 00:15:00,93.1,93.105,93.1,93.105,26400000.0
2008-12-03 00:16:00,93.12,93.16,93.105,93.15,228799999.0
2008-12-03 00:17:00,93.155,93.155,93.155,93.155,15200000.0
2008-12-03 00:18:00,93.155,93.16,93.155,93.155,55199999.0
2008-12-03 00:19:00,93.155,93.175,93.155,93.165,192599999.0
2008-12-03 00:20:00,93.165,93.2,93.165,93.175,136600001.0
2008-12-03 00:21:00,93.175,93.205,93.16,93.2,371600000.0
2008-12-03 00:22:00,93.19,93.21,93.185,93.185,102399999.0
2008-12-03 00:23:00,93.19,93.19,93.14,93.18,149799997.0
2008-12-03 00:24:00,93.185,93.185,93.17,93.18,55200000.0
2008-12-03 00:25:00,93.18,93.21,93.18,93.2,119400000.0
2008-12-03 00:26:00,93.2,93.2,93.19,93.19,14000000.0
2008-12-03 00:27:00,93.3,93.31,93.28,93.29,85600000.0
2008-12-03 00:28:00,93.195,93.2,93.17,93.17,85600000.0
2008-12-03 00:29:00,93.17,93.17,93.155,93.155,143199998.0
2008-12-03 00:30:00,93.27,93.27,93.26,93.26,55600000.0
2008-12-03 00:31:00,93.16,93.175,93.16,93.175,55600000.0
2008-12-03 00:32:00,93.175,93.19,93.15,93.155,201800000.0
2008-12-03 00:33:00,93.165,93.185,93.155,93.185,114800000.0
2008-12-03 00:34:00,93.18,93.19,93.165,93.18,79500000.0
2008-12-03 00:35:00,93.165,93.17,93.155,93.155,44400000.0
2008-12-03 00:36:00,93.155,93.175,93.155,93.17,84799999.0
2008-12-03 00:37:00,93.17,93.175,93.135,93.135,97400002.0
2008-12-03 00:38:00,93.145,93.145,93.13,93.135,107800000.0
2008-12-03 00:39:00,93.25,93.25,93.21,93.24,17600000.0
2008-12-03 00:40:00,93.15,93.15,93.15,93.15,17600000.0
2008-12-03 00:41:00,93.155,93.16,93.145,93.15,242600004.0
2008-12-03 00:42:00,93.15,93.155,93.145,93.155,124200000.0
2008-12-03 00:43:00,93.155,93.155,93.155,93.155,8800000.0
2008-12-03 00:44:00,93.155,93.155,93.155,93.155,6400000.0
2008-12-03 00:45:00,93.155,93.155,93.155,93.155,6400000.0
2008-12-03 00:46:00,93.155,93.155,93.155,93.155,16800000.0
2008-12-03 00:47:00,93.155,93.155,93.15,93.15,210800004.0
2008-12-03 00:48:00,93.145,93.15,93.145,93.15,69999999.0
2008-12-03 00:49:00,93.155,93.165,93.155,93.165,12000000.0
2008-12-03 00:50:00,93.165,93.165,93.165,93.165,14400000.0
2008-12-03 00:51:00,93.165,93.165,93.15,93.15,33600000.0
2008-12-03 00:52:00,93.15,93.155,93.105,93.12,134699998.0
2008-12-03 00:53:00,93.12,93.135,93.12,93.13,44200000.0
2008-12-03 00:54:00,93.135,93.15,93.135,93.15,82000000.0
2008-12-03 00:55:00,93.15,93.15,93.15,93.15,12400000.0
2008-12-03 00:56:00,93.15,93.15,93.14,93.15,56000000.0
2008-12-03 00:57:00,93.145,93.145,93.145,93.145,14200000.0
2008-12-03 00:58:00,93.15,93.15,93.15,93.15,12400000.0
2008-12-03 00:59:00,93.155,93.16,93.155,93.155,46000000.0
2008-12-03 01:00:00,93.17,93.17,93.155,93.165,353600003.0
2008-12-03 01:01:00,93.165,93.165,93.155,93.165,44800000.0
2008-12-03 01:02:00,93.165,93.17,93.155,93.155,89200001.0
2008-12-03 01:03:00,93.155,93.165,93.155,93.165,51800000.0
2008-12-03 01:04:00,93.17,93.19,93.17,93.18,148400000.0
2008-12-03 01:05:00,93.18,93.215,93.18,93.205,294600000.0
2008-12-03 01:06:00,93.21,93.21,93.2,93.205,144400001.0
2008-12-03 01:07:00,93.205,93.22,93.205,93.215,107800000.0
2008-12-03 01:08:00,93.205,93.255,93.205,93.25,290800001.0
2008-12-03 01:09:00,93.25,93.265,93.24,93.265,226200000.0
2008-12-03 01:10:00,93.28,93.32,93.255,93.275,365000000.0
2008-12-03 01:11:00,93.275,93.29,93.265,93.265,127800000.0
2008-12-03 01:12:00,93.14,93.14,93.08,93.09,57800001.0
2008-12-03 01:13:00,93.265,93.275,93.265,93.275,57800001.0
2008-12-03 01:14:00,93.27,93.29,93.27,93.29,80000000.0
2008-12-03 01:15:00,93.29,93.305,93.275,93.28,184099999.0
2008-12-03 01:16:00,93.285,93.3,93.28,93.295,118200001.0
2008-12-03 01:17:00,93.31,93.33,93.305,93.315,200600002.0
2008-12-03 01:18:00,93.315,93.315,93.315,93.315,57400002.0
2008-12-03 01:19:00,93.315,93.32,93.295,93.295,127400000.0
2008-12-03 01:20:00,93.295,93.295,93.295,93.295,15800000.0
2008-12-03 01:21:00,93.295,93.3,93.265,93.265,69400001.0
2008-12-03 01:22:00,93.28,93.305,93.28,93.305,166800001.0
2008-12-03 01:23:00,93.305,93.325,93.3,93.3,93200000.0
2008-12-03 01:24:00,93.305,93.31,93.295,93.295,186400004.0
2008-12-03 01:25:00,93.08,93.08,93.06,93.06,30000000.0
2008-12-03 01:26:00,93.305,93.305,93.305,93.305,30000000.0
2008-12-03 01:27:00,93.315,93.315,93.28,93.29,100200000.0
2008-12-03 01:28:00,93.29,93.29,93.26,93.265,152500003.0
2008-12-03 01:29:00,92.97,92.98,92.96,92.96,99000000.0
2008-12-03 01:30:00,93.27,93.27,93.265,93.265,99000000.0
2008-12-03 01:31:00,93.255,93.26,93.25,93.25,85200000.0
2008-12-03 01:32:00,93.25,93.25,93.25,93.25,8000000.0
2008-12-03 01:33:00,93.245,93.26,93.245,93.25,75800000.0
2008-12-03 01:34:00,93.245,93.275,93.235,93.25,301200000.0
2008-12-03 01:35:00,93.25,93.25,93.245,93.245,214400000.0
2008-12-03 01:36:00,93.245,93.245,93.205,93.205,185100004.0
2008-12-03 01:37:00,93.205,93.22,93.195,93.21,414400007.0
2008-12-03 01:38:00,93.215,93.26,93.215,93.255,258800001.0
2008-12-03 01:39:00,93.245,93.245,93.22,93.245,367400003.0
2008-12-03 01:40:00,93.23,93.255,93.23,93.25,389800005.0
2008-12-03 01:41:00,93.245,93.275,93.245,93.245,362199999.0
2008-12-03 01:42:00,93.245,93.255,93.215,93.225,128500000.0
2008-12-03 01:43:00,93.22,93.23,93.215,93.23,123800000.0
2008-12-03 01:44:00,93.23,93.27,93.205,93.205,606699999.0
2008-12-03 01:45:00,93.205,93.24,93.205,93.215,197200000.0
2008-12-03 01:46:00,93.21,93.215,93.2,93.2,246799999.0
2008-12-03 01:47:00,93.2,93.21,93.16,93.18,554199997.0
2008-12-03 01:48:00,93.185,93.185,93.15,93.15,120800001.0
2008-12-03 01:49:00,93.155,93.155,93.15,93.15,28000000.0
2008-12-03 01:50:00,93.155,93.17,93.155,93.17,114800000.0
2008-12-03 01:51:00,93.17,93.185,93.11,93.16,393000003.0
2008-12-03 01:52:00,93.16,93.17,93.125,93.135,238800000.0
2008-12-03 01:53:00,93.135,93.16,93.125,93.15,437000000.0
2008-12-03 01:54:00,93.155,93.155,93.13,93.145,424000000.0
2008-12-03 01:55:00,93.145,93.18,93.14,93.175,387599998.0
2008-12-03 01:56:00,93.175,93.22,93.175,93.185,217000000.0
2008-12-03 01:57:00,93.185,93.185,93.135,93.15,127999999.0
2008-12-03 01:58:00,93.155,93.16,93.145,93.145,102000000.0
2008-12-03 01:59:00,93.15,93.165,93.15,93.16,80000000.0
2008-12-03 02:00:00,93.16,93.2,93.12,93.155,622400002.0
2008-12-03 02:01:00,93.155,93.18,93.15,93.16,109600000.0
2008-12-03 02:02:00,93.165,93.165,93.145,93.15,141600000.0
2008-12-03 02:03:00,93.15,93.15,93.125,93.125,55200000.0
2008-12-03 02:04:00,93.125,93.125,93.11,93.115,82800000.0
2008-12-03 02:05:00,93.115,93.12,93.06,93.06,93200000.0
2008-12-03 02:06:00,93.065,93.075,93.05,93.05,86000000.0
2008-12-03 02:07:00,93.05,93.105,93.005,93.07,402400000.0
2008-12-03 02:08:00,93.075,93.11,93.075,93.105,155200000.0
2008-12-03 02:09:00,93.105,93.145,93.095,93.14,486800000.0
2008-12-03 02:10:00,93.14,93.145,93.115,93.115,125200000.0
2008-12-03 02:11:00,93.115,93.13,93.115,93.125,304800000.0
2008-12-03 02:12:00,93.125,93.135,93.075,93.105,299600001.0
2008-12-03 02:13:00,93.105,93.115,93.105,93.105,94000000.0
2008-12-03 02:14:00,93.11,93.11,93.065,93.09,102800000.0
2008-12-03 02:15:00,93.08,93.1,93.075,93.085,45600000.0
2008-12-03 02:16:00,93.085,93.105,93.085,93.09,112400001.0
2008-12-03 02:17:00,93.09,93.135,93.08,93.13,187999999.0
2008-12-03 02:18:00,93.135,93.16,93.105,93.115,290400000.0
2008-12-03 02:19:00,93.115,93.14,93.105,93.115,189200001.0
2008-12-03 02:20:00,93.12,93.12,93.105,93.115,90800000.0
2008-12-03 02:21:00,93.115,93.12,93.11,93.12,60400000.0
2008-12-03 02:22:00,93.12,93.12,93.115,93.12,26400000.0
2008-12-03 02:23:00,93.125,93.135,93.09,93.095,169600000.0
2008-12-03 02:24:00,93.095,93.105,93.09,93.095,45600000.0
2008-12-03 02:25:00,93.095,93.095,93.065,93.065,73200000.0
2008-12-03 02:26:00,93.06,93.06,92.99,92.99,393200001.0
2008-12-03 02:27:00,92.99,92.99,92.95,92.96,1008000005.0
2008-12-03 02:28:00,92.96,92.985,92.96,92.965,250400001.0
2008-12-03 02:29:00,92.97,92.985,92.965,92.965,128000001.0
2008-12-03 02:30:00,92.965,93.02,92.96,92.995,119200000.0
2008-12-03 02:31:00,92.995,93.02,92.965,92.965,286800005.0
2008-12-03 02:32:00,92.97,93.015,92.97,92.975,116800000.0
2008-12-03 02:33:00,93.0,93.02,93.0,93.02,76000000.0
2008-12-03 02:34:00,93.02,93.055,93.02,93.045,138400000.0
2008-12-03 02:35:00,93.05,93.05,93.025,93.035,66000000.0
2008-12-03 02:36:00,93.03,93.03,92.985,92.985,94800000.0
2008-12-03 02:37:00,92.995,92.995,92.985,92.985,128400000.0
2008-12-03 02:38:00,92.98,93.005,92.98,93.005,130800000.0
2008-12-03 02:39:00,92.995,93.005,92.995,92.995,105600000.0
2008-12-03 02:40:00,93.005,93.015,92.995,93.005,57600000.0
2008-12-03 02:41:00,93.005,93.035,93.005,93.035,83200000.0
2008-12-03 02:42:00,93.035,93.055,93.025,93.045,88800000.0
2008-12-03 02:43:00,93.045,93.055,93.035,93.045,76000000.0
2008-12-03 02:44:00,93.04,93.055,93.01,93.025,69600000.0
2008-12-03 02:45:00,93.03,93.035,93.025,93.035,32800000.0
2008-12-03 02:46:00,93.04,93.07,93.04,93.06,50400000.0
2008-12-03 02:47:00,93.06,93.065,93.005,93.025,284200000.0
2008-12-03 02:48:00,93.02,93.02,93.0,93.005,136400001.0
2008-12-03 02:49:00,93.005,93.055,93.005,93.025,175200000.0
2008-12-03 02:50:00,93.015,93.025,93.0,93.01,175599999.0
2008-12-03 02:51:00,93.005,93.02,92.96,92.96,302000001.0
2008-12-03 02:52:00,92.95,92.96,92.85,92.89,471800002.0
2008-12-03 02:53:00,92.895,92.955,92.89,92.93,391200000.0
2008-12-03 02:54:00,92.93,92.975,92.93,92.975,185200000.0
2008-12-03 02:55:00,92.98,92.995,92.965,92.99,139600000.0
2008-12-03 02:56:00,92.985,92.99,92.95,92.965,426000000.0
2008-12-03 02:57:00,92.96,92.985,92.95,92.975,242000000.0
2008-12-03 02:58:00,92.98,92.98,92.97,92.975,37200000.0
2008-12-03 02:59:00,92.975,92.98,92.97,92.975,48000000.0
2008-12-03 03:00:00,92.965,92.98,92.96,92.96,187600001.0
2008-12-03 03:01:00,92.965,92.975,92.965,92.975,67200000.0
2008-12-03 03:02:00,92.97,92.99,92.965,92.985,130800000.0
2008-12-03 03:03:00,92.985,92.985,92.98,92.985,30000000.0
2008-12-03 03:04:00,92.99,93.02,92.99,93.005,90800000.0
2008-12-03 03:05:00,93.015,93.025,93.005,93.025,143800000.0
2008-12-03 03:06:00,93.015,93.02,92.975,92.975,204400001.0
2008-12-03 03:07:00,92.985,92.985,92.975,92.985,202000001.0
2008-12-03 03:08:00,92.985,93.005,92.98,92.99,71200000.0
2008-12-03 03:09:00,92.99,93.015,92.985,93.015,79200000.0
2008-12-03 03:10:00,93.015,93.03,92.99,92.99,211600000.0
2008-12-03 03:11:00,92.985,93.005,92.985,92.995,91600000.0
2008-12-03 03:12:00,92.995,93.005,92.97,92.975,230000000.0
2008-12-03 03:13:00,92.975,92.975,92.96,92.965,70000000.0
2008-12-03 03:14:00,92.97,92.97,92.955,92.96,79200000.0
2008-12-03 03:15:00,92.96,92.97,92.94,92.955,201000000.0
2008-12-03 03:16:00,92.955,92.97,92.945,92.955,212000001.0
2008-12-03 03:17:00,92.955,92.97,92.95,92.965,183600000.0
2008-12-03 03:18:00,92.965,92.965,92.925,92.96,214800000.0
2008-12-03 03:19:00,92.955,92.98,92.945,92.955,284800001.0
2008-12-03 03:20:00,92.95,92.96,92.945,92.955,192400000.0
2008-12-03 03:21:00,92.95,92.97,92.95,92.95,156799999.0
2008-12-03 03:22:00,92.955,92.96,92.95,92.96,236000001.0
2008-12-03 03:23:00,92.965,92.995,92.96,92.98,242000001.0
2008-12-03 03:24:00,92.98,92.99,92.96,92.965,401599999.0
2008-12-03 03:25:00,92.96,92.995,92.96,92.985,230000000.0
2008-12-03 03:26:00,92.985,92.985,92.975,92.975,111600000.0
2008-12-03 03:27:00,92.975,92.98,92.955,92.96,64000000.0
2008-12-03 03:28:00,92.965,92.99,92.965,92.98,279600000.0
2008-12-03 03:29:00,92.985,93.0,92.98,92.985,292200000.0
2008-12-03 03:30:00,92.99,93.025,92.965,93.02,384400000.0
2008-12-03 03:31:00,93.015,93.035,93.01,93.03,174000000.0
2008-12-03 03:32:00,93.03,93.06,93.03,93.04,269599999.0
2008-12-03 03:33:00,93.04,93.05,93.025,93.05,392399999.0
2008-12-03 03:34:00,93.045,93.06,93.025,93.05,149900000.0
2008-12-03 03:35:00,93.05,93.105,93.05,93.085,201800000.0
2008-12-03 03:36:00,93.085,93.1,93.085,93.085,155800000.0
2008-12-03 03:37:00,93.1,93.115,93.085,93.085,179200000.0
2008-12-03 03:38:00,93.085,93.105,93.085,93.095,142000000.0
2008-12-03 03:39:00,93.1,93.14,93.095,93.135,107900000.0
2008-12-03 03:40:00,93.14,93.19,93.115,93.155,220200000.0
2008-12-03 03:41:00,93.155,93.19,93.155,93.19,292200000.0
2008-12-03 03:42:00,93.19,93.19,93.165,93.165,74400000.0
2008-12-03 03:43:00,93.17,93.215,93.165,93.215,232200000.0
2008-12-03 03:44:00,93.215,93.24,93.19,93.195,314000000.0
2008-12-03 03:45:00,93.2,93.205,93.175,93.195,376300000.0
2008-12-03 03:46:00,93.195,93.205,93.17,93.205,160700000.0
2008-12-03 03:47:00,93.2,93.205,93.165,93.17,252400000.0
2008-12-03 03:48:00,93.17,93.185,93.155,93.185,207600000.0
2008-12-03 03:49:00,93.18,93.2,93.175,93.195,275200000.0
2008-12-03 03:50:00,93.195,93.25,93.195,93.23,844800000.0
2008-12-03 03:51:00,93.22,93.22,93.165,93.17,907200000.0
2008-12-03 03:52:00,93.17,93.17,93.15,93.165,731200000.0
2008-12-03 03:53:00,93.17,93.18,93.105,93.145,846800000.0
2008-12-03 03:54:00,93.14,93.165,93.135,93.16,328000000.0
2008-12-03 03:55:00,93.155,93.205,93.15,93.205,320700000.0
2008-12-03 03:56:00,93.205,93.22,93.175,93.2,737700000.0
2008-12-03 03:57:00,93.2,93.205,93.18,93.185,492700000.0
2008-12-03 03:58:00,93.185,93.215,93.185,93.205,252800000.0
2008-12-03 03:59:00,93.205,93.22,93.205,93.205,296000000.0
2008-12-03 04:00:00,93.2,93.205,93.185,93.2,580800000.0
2008-12-03 04:01:00,93.2,93.22,93.19,93.2,377600000.0
2008-12-03 04:02:00,93.2,93.2,93.185,93.2,198800000.0
2008-12-03 04:03:00,93.2,93.205,93.18,93.18,403600000.0
2008-12-03 04:04:00,93.18,93.205,93.17,93.205,283200000.0
2008-12-03 04:05:00,93.215,93.25,93.215,93.235,321600000.0
2008-12-03 04:06:00,93.235,93.235,93.215,93.22,148800000.0
2008-12-03 04:07:00,93.22,93.22,93.2,93.205,233500000.0
2008-12-03 04:08:00,93.205,93.23,93.2,93.215,270600000.0
2008-12-03 04:09:00,93.23,93.23,93.215,93.215,73600000.0
2008-12-03 04:10:00,93.215,93.24,93.215,93.24,225600000.0
2008-12-03 04:11:00,93.24,93.355,93.23,93.31,647900000.0
2008-12-03 04:12:00,93.31,93.325,93.3,93.315,548600000.0
2008-12-03 04:13:00,93.325,93.37,93.315,93.365,528800000.0
2008-12-03 04:14:00,93.37,93.425,93.36,93.37,735000000.0
2008-12-03 04:15:00,93.37,93.375,93.33,93.355,657900000.0
2008-12-03 04:16:00,93.35,93.355,93.32,93.33,590400000.0
2008-12-03 04:17:00,93.33,93.34,93.315,93.33,291100000.0
2008-12-03 04:18:00,93.33,93.355,93.33,93.345,278400000.0
2008-12-03 04:19:00,93.355,93.36,93.325,93.325,412700000.0
2008-12-03 04:20:00,93.315,93.325,93.31,93.315,353800000.0
2008-12-03 04:21:00,93.325,93.365,93.31,93.34,443100000.0
2008-12-03 04:22:00,93.34,93.355,93.34,93.355,187200000.0
2008-12-03 04:23:00,93.355,93.375,93.335,93.34,363200000.0
2008-12-03 04:24:00,93.34,93.345,93.31,93.34,429000000.0
2008-12-03 04:25:00,93.34,93.355,93.32,93.325,588000000.0
2008-12-03 04:26:00,93.325,93.325,93.295,93.325,337600000.0
2008-12-03 04:27:00,93.325,93.325,93.315,93.315,136000000.0
2008-12-03 04:28:00,93.315,93.315,93.265,93.31,370600000.0
2008-12-03 04:29:00,93.31,93.31,93.28,93.28,380800000.0
2008-12-03 04:30:00,93.28,93.3,93.28,93.29,209200000.0
2008-12-03 04:31:00,93.29,93.295,93.29,93.29,121600000.0
2008-12-03 04:32:00,93.29,93.37,93.29,93.37,418000000.0
2008-12-03 04:33:00,93.37,93.375,93.35,93.355,510400000.0
2008-12-03 04:34:00,93.355,93.355,93.34,93.34,113600000.0
2008-12-03 04:35:00,93.34,93.345,93.33,93.34,158400000.0
2008-12-03 04:36:00,93.33,93.355,93.325,93.34,325000000.0
2008-12-03 04:37:00,93.34,93.355,93.33,93.34,222400000.0
2008-12-03 04:38:00,93.34,93.34,93.325,93.33,284800000.0
2008-12-03 04:39:00,93.33,93.375,93.325,93.37,255200000.0
2008-12-03 04:40:00,93.37,93.395,93.355,93.375,423400000.0
2008-12-03 04:41:00,93.375,93.405,93.36,93.39,483200000.0
2008-12-03 04:42:00,93.39,93.43,93.375,93.42,840300000.0
2008-12-03 04:43:00,93.415,93.43,93.375,93.385,569600000.0
2008-12-03 04:44:00,93.375,93.46,93.375,93.45,584400000.0
2008-12-03 04:45:00,93.45,93.45,93.43,93.43,571200000.0
2008-12-03 04:46:00,93.435,93.45,93.405,93.405,746900000.0
2008-12-03 04:47:00,93.405,93.45,93.39,93.45,651200001.0
2008-12-03 04:48:00,93.465,93.49,93.42,93.42,440600000.0
2008-12-03 04:49:00,93.42,93.47,93.42,93.465,375200000.0
2008-12-03 04:50:00,93.465,93.51,93.455,93.48,664800000.0
2008-12-03 04:51:00,93.48,93.49,93.465,93.48,331400000.0
2008-12-03 04:52:00,93.48,93.5,93.465,93.48,429800000.0
2008-12-03 04:53:00,93.48,93.495,93.47,93.48,355800000.0
2008-12-03 04:54:00,93.47,93.48,93.46,93.465,219200000.0
2008-12-03 04:55:00,93.475,93.495,93.465,93.465,315200000.0
2008-12-03 04:56:00,93.475,93.475,93.45,93.45,276800000.0
2008-12-03 04:57:00,93.45,93.48,93.43,93.48,629200000.0
2008-12-03 04:58:00,93.47,93.48,93.45,93.465,550400000.0
2008-12-03 04:59:00,93.465,93.5,93.465,93.5,388800000.0
2008-12-03 05:00:00,93.515,93.515,93.45,93.45,555700000.0
2008-12-03 05:01:00,93.45,93.475,93.45,93.47,289600000.0
2008-12-03 05:02:00,93.47,93.475,93.45,93.45,353600000.0
2008-12-03 05:03:00,93.45,93.45,93.415,93.445,414400000.0
2008-12-03 05:04:00,93.445,93.465,93.435,93.45,425600000.0
2008-12-03 05:05:00,93.455,93.46,93.44,93.45,145600000.0
2008-12-03 05:06:00,93.45,93.45,93.415,93.43,337600000.0
2008-12-03 05:07:00,93.42,93.42,93.41,93.41,158400000.0
2008-12-03 05:08:00,93.41,93.43,93.41,93.43,161600000.0
2008-12-03 05:09:00,93.43,93.43,93.405,93.405,188800000.0
2008-12-03 05:10:00,93.4,93.4,93.375,93.385,358400000.0
2008-12-03 05:11:00,93.39,93.4,93.385,93.395,172800000.0
2008-12-03 05:12:00,93.405,93.41,93.375,93.4,118400000.0
2008-12-03 05:13:00,93.4,93.405,93.39,93.4,163200000.0
2008-12-03 05:14:00,93.4,93.4,93.39,93.39,56000000.0
2008-12-03 05:15:00,93.39,93.39,93.375,93.375,164800000.0
2008-12-03 05:16:00,93.375,93.375,93.36,93.375,156800000.0
2008-12-03 05:17:00,93.375,93.375,93.36,93.375,188200000.0
2008-12-03 05:18:00,93.385,93.385,93.36,93.36,232000000.0
2008-12-03 05:19:00,93.37,93.375,93.355,93.36,169600000.0
2008-12-03 05:20:00,93.36,93.36,93.34,93.34,262400000.0
2008-12-03 05:21:00,93.34,93.345,93.34,93.34,59200000.0
2008-12-03 05:22:00,93.345,93.355,93.34,93.355,16400000.0
2008-12-03 05:23:00,93.355,93.355,93.35,93.355,154400000.0
2008-12-03 05:24:00,93.355,93.365,93.355,93.355,48000000.0
2008-12-03 05:25:00,93.355,93.355,93.355,93.355,8200000.0
2008-12-03 05:26:00,93.355,93.355,93.345,93.35,19800000.0
2008-12-03 05:27:00,93.345,93.345,93.33,93.33,128800000.0
2008-12-03 05:28:00,93.335,93.37,93.315,93.34,363700000.0
2008-12-03 05:29:00,93.34,93.34,93.325,93.33,105800000.0
2008-12-03 05:30:00,93.325,93.34,93.325,93.34,81200000.0
2008-12-03 05:31:00,93.335,93.36,93.335,93.355,281400000.0
2008-12-03 05:32:00,93.36,93.375,93.345,93.365,215200000.0
2008-12-03 05:33:00,93.365,93.375,93.355,93.355,137200000.0
2008-12-03 05:34:00,93.355,93.385,93.355,93.375,160800000.0
2008-12-03 05:35:00,93.375,93.38,93.375,93.375,116600000.0
2008-12-03 05:36:00,93.375,93.405,93.375,93.405,244800000.0
2008-12-03 05:37:00,93.405,93.435,93.405,93.435,78200000.0
2008-12-03 05:38:00,93.435,93.475,93.425,93.465,203600000.0
2008-12-03 05:39:00,93.47,93.505,93.455,93.5,88800000.0
2008-12-03 05:40:00,93.5,93.525,93.49,93.515,175200000.0
2008-12-03 05:41:00,93.515,93.575,93.515,93.57,265800000.0
2008-12-03 05:42:00,93.57,93.615,93.55,93.555,387800000.0
2008-12-03 05:43:00,93.55,93.555,93.48,93.515,364800001.0
2008-12-03 05:44:00,93.51,93.535,93.43,93.44,370100000.0
2008-12-03 05:45:00,93.44,93.465,93.43,93.46,186600000.0
2008-12-03 05:46:00,93.46,93.485,93.405,93.405,131000000.0
2008-12-03 05:47:00,93.4,93.405,93.365,93.38,139200000.0
2008-12-03 05:48:00,93.38,93.405,93.37,93.405,153200000.0
2008-12-03 05:49:00,93.405,93.405,93.385,93.405,88800000.0
2008-12-03 05:50:00,93.395,93.4,93.37,93.37,89400000.0
2008-12-03 05:51:00,93.37,93.37,93.32,93.33,301800000.0
2008-12-03 05:52:00,93.33,93.385,93.33,93.365,345600000.0
2008-12-03 05:53:00,93.365,93.38,93.335,93.355,180200000.0
2008-12-03 05:54:00,93.355,93.365,93.285,93.31,261400000.0
2008-12-03 05:55:00,93.325,93.355,93.31,93.32,198100000.0
2008-12-03 05:56:00,93.315,93.325,93.3,93.325,59600000.0
2008-12-03 05:57:00,93.315,93.375,93.315,93.375,79000000.0
2008-12-03 05:58:00,93.375,93.42,93.355,93.42,126700000.0
2008-12-03 05:59:00,93.445,93.47,93.395,93.43,338400000.0
2008-12-03 06:00:00,93.43,93.44,93.395,93.405,350400000.0
2008-12-03 06:01:00,93.405,93.405,93.355,93.355,145000000.0
2008-12-03 06:02:00,93.355,93.36,93.29,93.3,351900000.0
2008-12-03 06:03:00,93.305,93.325,93.305,93.325,156600000.0
2008-12-03 06:04:00,93.33,93.4,93.33,93.395,272000000.0
2008-12-03 06:05:00,93.405,93.415,93.315,93.325,374000000.0
2008-12-03 06:06:00,93.335,93.34,93.325,93.335,40400000.0
2008-12-03 06:07:00,93.33,93.335,93.305,93.325,259800000.0
2008-12-03 06:08:00,93.325,93.37,93.315,93.34,410200000.0
2008-12-03 06:09:00,93.335,93.365,93.325,93.355,410400000.0
2008-12-03 06:10:00,93.36,93.375,93.355,93.375,224200000.0
2008-12-03 06:11:00,93.38,93.38,93.325,93.34,228000000.0
2008-12-03 06:12:00,93.34,93.34,93.285,93.29,261800000.0
2008-12-03 06:13:00,93.3,93.3,93.275,93.285,226200000.0
2008-12-03 06:14:00,93.28,93.295,93.27,93.29,279600000.0
2008-12-03 06:15:00,93.29,93.31,93.265,93.31,513900000.0
2008-12-03 06:16:00,93.315,93.315,93.285,93.295,215200000.0
2008-12-03 06:17:00,93.295,93.355,93.29,93.35,94400000.0
2008-12-03 06:18:00,93.355,93.37,93.35,93.355,133600000.0
2008-12-03 06:19:00,93.355,93.39,93.34,93.355,197500000.0
2008-12-03 06:20:00,93.345,93.355,93.34,93.355,49400000.0
2008-12-03 06:21:00,93.355,93.395,93.345,93.385,130600000.0
2008-12-03 06:22:00,93.385,93.405,93.365,93.38,198500000.0
2008-12-03 06:23:00,93.38,93.385,93.33,93.33,319900000.0
2008-12-03 06:24:00,93.33,93.335,93.33,93.33,125200000.0
2008-12-03 06:25:00,93.335,93.36,93.33,93.355,101800000.0
2008-12-03 06:26:00,93.36,93.36,93.33,93.33,129600000.0
2008-12-03 06:27:00,93.33,93.33,93.325,93.325,39800000.0
2008-12-03 06:28:00,93.33,93.33,93.3,93.315,161600000.0
2008-12-03 06:29:00,93.32,93.325,93.3,93.31,124600000.0
2008-12-03 06:30:00,93.315,93.32,93.305,93.31,110600000.0
2008-12-03 06:31:00,93.31,93.33,93.31,93.31,190600000.0
2008-12-03 06:32:00,93.31,93.325,93.305,93.315,232400000.0
2008-12-03 06:33:00,93.32,93.32,93.3,93.305,40000000.0
2008-12-03 06:34:00,93.31,93.34,93.31,93.325,127000000.0
2008-12-03 06:35:00,93.325,93.355,93.315,93.34,239400000.0
2008-12-03 06:36:00,93.34,93.365,93.335,93.345,141800000.0
2008-12-03 06:37:00,93.33,93.35,93.28,93.29,435200000.0
2008-12-03 06:38:00,93.29,93.29,93.235,93.25,562000000.0
2008-12-03 06:39:00,93.255,93.3,93.24,93.295,378800000.0
2008-12-03 06:40:00,93.3,93.315,93.25,93.28,305800000.0
2008-12-03 06:41:00,93.275,93.285,93.265,93.275,80900000.0
2008-12-03 06:42:00,93.275,93.305,93.25,93.255,293800000.0
2008-12-03 06:43:00,93.26,93.26,93.225,93.23,175100000.0
2008-12-03 06:44:00,93.235,93.255,93.205,93.205,380200000.0
2008-12-03 06:45:00,93.23,93.25,93.23,93.25,347200000.0
2008-12-03 06:46:00,93.25,93.25,93.25,93.25,114400000.0
2008-12-03 06:47:00,93.24,93.24,93.2,93.215,240600000.0
2008-12-03 06:48:00,93.22,93.22,93.205,93.21,309800000.0
2008-12-03 06:49:00,93.21,93.21,93.2,93.2,47200000.0
2008-12-03 06:50:00,93.2,93.205,93.185,93.195,320000000.0
2008-12-03 06:51:00,93.2,93.225,93.175,93.185,394800000.0
2008-12-03 06:52:00,93.185,93.26,93.185,93.235,255800000.0
2008-12-03 06:53:00,93.235,93.235,93.21,93.215,266000000.0
2008-12-03 06:54:00,93.225,93.23,93.22,93.225,138400000.0
2008-12-03 06:55:00,93.225,93.26,93.225,93.235,131800000.0
2008-12-03 06:56:00,93.24,93.265,93.23,93.255,109400000.0
2008-12-03 06:57:00,93.26,93.26,93.26,93.26,37400000.0
2008-12-03 06:58:00,93.26,93.26,93.225,93.235,128200000.0
2008-12-03 06:59:00,93.23,93.29,93.225,93.265,226400000.0
2008-12-03 07:00:00,93.265,93.265,93.25,93.265,143200000.0
2008-12-03 07:01:00,93.265,93.28,93.245,93.27,360000000.0
2008-12-03 07:02:00,93.27,93.275,93.26,93.26,53000000.0
2008-12-03 07:03:00,93.26,93.28,93.26,93.275,86800000.0
2008-12-03 07:04:00,93.275,93.285,93.265,93.265,32800000.0
2008-12-03 07:05:00,93.265,93.265,93.265,93.265,8800000.0
2008-12-03 07:06:00,93.265,93.265,93.24,93.245,50000000.0
2008-12-03 07:07:00,93.245,93.265,93.245,93.265,29600000.0
2008-12-03 07:08:00,93.27,93.285,93.255,93.26,158400000.0
2008-12-03 07:09:00,93.265,93.28,93.26,93.275,183400000.0
2008-12-03 07:10:00,93.275,93.275,93.275,93.275,11400000.0
2008-12-03 07:11:00,93.275,93.275,93.215,93.215,87200000.0
2008-12-03 07:12:00,93.22,93.24,93.22,93.235,120600000.0
2008-12-03 07:13:00,93.235,93.24,93.225,93.225,50600000.0
2008-12-03 07:14:00,93.23,93.23,93.2,93.215,190200000.0
2008-12-03 07:15:00,93.215,93.235,93.215,93.23,39200000.0
2008-12-03 07:16:00,93.23,93.23,93.21,93.215,62400000.0
2008-12-03 07:17:00,93.22,93.225,93.215,93.225,53600000.0
2008-12-03 07:18:00,93.22,93.22,93.185,93.195,201800000.0
2008-12-03 07:19:00,93.2,93.21,93.17,93.175,345800000.0
2008-12-03 07:20:00,93.18,93.205,93.17,93.205,196400000.0
2008-12-03 07:21:00,93.205,93.22,93.2,93.22,182600000.0
2008-12-03 07:22:00,93.215,93.215,93.19,93.195,209600000.0
2008-12-03 07:23:00,93.195,93.2,93.165,93.185,441800000.0
2008-12-03 07:24:00,93.175,93.2,93.175,93.185,200800000.0
2008-12-03 07:25:00,93.185,93.185,93.15,93.18,326400000.0
2008-12-03 07:26:00,93.175,93.175,93.135,93.145,128800000.0
2008-12-03 07:27:00,93.15,93.175,93.14,93.175,191400000.0
2008-12-03 07:28:00,93.175,93.18,93.155,93.155,86800000.0
2008-12-03 07:29:00,93.155,93.165,93.145,93.145,69800000.0
2008-12-03 07:30:00,93.14,93.165,93.14,93.165,74800000.0
2008-12-03 07:31:00,93.165,93.165,93.155,93.16,64400000.0
2008-12-03 07:32:00,93.155,93.16,93.145,93.16,124200000.0
2008-12-03 07:33:00,93.16,93.175,93.16,93.165,67000000.0
2008-12-03 07:34:00,93.16,93.215,93.155,93.185,236200000.0
2008-12-03 07:35:00,93.18,93.2,93.15,93.19,293800000.0
2008-12-03 07:36:00,93.19,93.215,93.185,93.21,126400000.0
2008-12-03 07:37:00,93.205,93.205,93.175,93.185,98800000.0
2008-12-03 07:38:00,93.185,93.19,93.17,93.185,70000000.0
2008-12-03 07:39:00,93.195,93.205,93.175,93.175,151400000.0
2008-12-03 07:40:00,93.18,93.195,93.175,93.19,132000000.0
2008-12-03 07:41:00,93.2,93.205,93.185,93.195,61000000.0
2008-12-03 07:42:00,93.19,93.2,93.175,93.175,120400000.0
2008-12-03 07:43:00,93.18,93.205,93.175,93.19,179800000.0
2008-12-03 07:44:00,93.185,93.19,93.16,93.175,74200000.0
2008-12-03 07:45:00,93.175,93.19,93.175,93.185,121600000.0
2008-12-03 07:46:00,93.19,93.195,93.165,93.185,150200000.0
2008-12-03 07:47:00,93.185,93.205,93.18,93.18,318200000.0
2008-12-03 07:48:00,93.18,93.2,93.175,93.175,108800000.0
2008-12-03 07:49:00,93.175,93.19,93.175,93.175,133000000.0
2008-12-03 07:50:00,93.185,93.2,93.18,93.18,58000000.0
2008-12-03 07:51:00,93.18,93.185,93.175,93.185,17600000.0
2008-12-03 07:52:00,93.19,93.19,93.185,93.185,9600000.0
2008-12-03 07:53:00,93.19,93.215,93.19,93.2,103400000.0
2008-12-03 07:54:00,93.205,93.225,93.205,93.225,69200000.0
2008-12-03 07:55:00,93.215,93.22,93.21,93.215,21400000.0
2008-12-03 07:56:00,93.215,93.25,93.215,93.245,95600000.0
2008-12-03 07:57:00,93.235,93.255,93.235,93.255,115600000.0
2008-12-03 07:58:00,93.255,93.255,93.245,93.245,74600000.0
2008-12-03 07:59:00,93.245,93.255,93.235,93.25,95800000.0
2008-12-03 08:00:00,93.25,93.25,93.235,93.25,49400000.0
2008-12-03 08:01:00,93.25,93.255,93.24,93.245,86200000.0
2008-12-03 08:02:00,93.24,93.245,93.24,93.245,16800000.0
2008-12-03 08:03:00,93.24,93.245,93.23,93.235,108800000.0
2008-12-03 08:04:00,93.235,93.255,93.235,93.245,43200000.0
2008-12-03 08:05:00,93.245,93.255,93.245,93.245,97600000.0
2008-12-03 08:06:00,93.25,93.25,93.235,93.235,22400000.0
2008-12-03 08:07:00,93.235,93.245,93.235,93.245,125600000.0
2008-12-03 08:08:00,93.245,93.245,93.225,93.225,23600000.0
2008-12-03 08:09:00,93.235,93.235,93.225,93.23,70800000.0
2008-12-03 08:10:00,93.235,93.245,93.225,93.235,133400000.0
2008-12-03 08:11:00,93.235,93.24,93.235,93.24,32000000.0
2008-12-03 08:12:00,93.24,93.24,93.23,93.23,17600000.0
2008-12-03 08:13:00,93.23,93.235,93.23,93.235,17600000.0
2008-12-03 08:14:00,93.23,93.24,93.23,93.235,77600000.0
2008-12-03 08:15:00,93.24,93.24,93.23,93.24,72200000.0
2008-12-03 08:16:00,93.24,93.24,93.23,93.24,61200000.0
2008-12-03 08:17:00,93.24,93.24,93.23,93.235,45600000.0
2008-12-03 08:18:00,93.235,93.24,93.235,93.24,4800000.0
2008-12-03 08:19:00,93.23,93.23,93.22,93.23,16800000.0
2008-12-03 08:20:00,93.235,93.24,93.235,93.235,16800000.0
2008-12-03 08:21:00,93.23,93.24,93.23,93.24,25200000.0
2008-12-03 08:22:00,93.24,93.24,93.23,93.23,7200000.0
2008-12-03 08:23:00,93.235,93.24,93.235,93.235,12000000.0
2008-12-03 08:24:00,93.235,93.24,93.235,93.24,7200000.0
2008-12-03 08:25:00,93.24,93.25,93.24,93.25,22400000.0
2008-12-03 08:26:00,93.245,93.335,93.245,93.325,284400000.0
2008-12-03 08:27:00,93.325,93.33,93.32,93.325,124200000.0
2008-12-03 08:28:00,93.325,93.355,93.325,93.355,196200000.0
2008-12-03 08:29:00,93.345,93.355,93.3,93.305,248600000.0
2008-12-03 08:30:00,93.305,93.31,93.295,93.295,184600000.0
2008-12-03 08:31:00,93.285,93.285,93.265,93.27,142600000.0
2008-12-03 08:32:00,93.27,93.29,93.27,93.275,166800000.0
2008-12-03 08:33:00,93.28,93.28,93.205,93.23,210200000.0
2008-12-03 08:34:00,93.225,93.235,93.22,93.22,66400000.0
2008-12-03 08:35:00,93.215,93.23,93.195,93.225,217999999.0
2008-12-03 08:36:00,93.22,93.23,93.215,93.225,101600000.0
2008-12-03 08:37:00,93.235,93.24,93.22,93.22,34800000.0
2008-12-03 08:38:00,93.22,93.225,93.17,93.185,301600000.0
2008-12-03 08:39:00,93.18,93.185,93.155,93.175,124800000.0
2008-12-03 08:40:00,93.18,93.24,93.18,93.24,148400000.0
2008-12-03 08:41:00,93.235,93.235,93.195,93.215,76200000.0
2008-12-03 08:42:00,93.215,93.24,93.215,93.23,184200000.0
2008-12-03 08:43:00,93.235,93.26,93.225,93.235,108200000.0
2008-12-03 08:44:00,93.235,93.245,93.23,93.23,85600000.0
2008-12-03 08:45:00,93.24,93.255,93.23,93.235,181400000.0
2008-12-03 08:46:00,93.235,93.25,93.225,93.235,120800000.0
2008-12-03 08:47:00,93.23,93.24,93.22,93.23,126000000.0
2008-12-03 08:48:00,93.23,93.23,93.205,93.205,83600000.0
2008-12-03 08:49:00,93.2,93.215,93.16,93.205,180200000.0
2008-12-03 08:50:00,93.22,93.22,93.2,93.205,145200000.0
2008-12-03 08:51:00,93.205,93.235,93.2,93.2,236200000.0
2008-12-03 08:52:00,93.205,93.22,93.205,93.205,173200000.0
2008-12-03 08:53:00,93.205,93.225,93.205,93.215,89800000.0
2008-12-03 08:54:00,93.215,93.255,93.215,93.24,87400000.0
2008-12-03 08:55:00,93.35,93.35,93.32,93.32,65200000.0
2008-12-03 08:56:00,93.235,93.245,93.225,93.235,65200000.0
2008-12-03 08:57:00,93.235,93.255,93.235,93.25,35200000.0
2008-12-03 08:58:00,93.255,93.26,93.25,93.25,55200000.0
2008-12-03 08:59:00,93.25,93.26,93.25,93.26,85600000.0
2008-12-03 09:00:00,93.255,93.26,93.24,93.245,56800000.0
2008-12-03 09:01:00,93.245,93.25,93.235,93.235,47400000.0
2008-12-03 09:02:00,93.24,93.245,93.235,93.245,148600000.0
2008-12-03 09:03:00,93.245,93.295,93.245,93.29,126600000.0
2008-12-03 09:04:00,93.29,93.3,93.275,93.285,104200000.0
2008-12-03 09:05:00,93.29,93.29,93.275,93.285,94200000.0
2008-12-03 09:06:00,93.28,93.28,93.24,93.25,256200000.0
2008-12-03 09:07:00,93.25,93.275,93.25,93.27,84800000.0
2008-12-03 09:08:00,93.27,93.295,93.26,93.285,399400000.0
2008-12-03 09:09:00,93.285,93.305,93.285,93.285,309600000.0
2008-12-03 09:10:00,93.285,93.285,93.265,93.27,135200000.0
2008-12-03 09:11:00,93.27,93.275,93.245,93.27,279200000.0
2008-12-03 09:12:00,93.27,93.28,93.26,93.275,50400000.0
2008-12-03 09:13:00,93.27,93.27,93.265,93.265,35000000.0
2008-12-03 09:14:00,93.265,93.265,93.245,93.26,101400000.0
2008-12-03 09:15:00,93.27,93.275,93.27,93.27,16800000.0
2008-12-03 09:16:00,93.27,93.27,93.225,93.235,50200000.0
2008-12-03 09:17:00,93.245,93.25,93.235,93.245,65600000.0
2008-12-03 09:18:00,93.24,93.24,93.23,93.23,81800000.0
2008-12-03 09:19:00,93.235,93.235,93.235,93.235,10200000.0
2008-12-03 09:20:00,93.235,93.24,93.23,93.235,44000000.0
2008-12-03 09:21:00,93.24,93.24,93.24,93.24,2400000.0
2008-12-03 09:22:00,93.235,93.245,93.235,93.235,169200000.0
2008-12-03 09:23:00,93.235,93.24,93.235,93.24,34400000.0
2008-12-03 09:24:00,93.245,93.27,93.245,93.255,143600000.0
2008-12-03 09:25:00,93.255,93.26,93.255,93.26,82600000.0
2008-12-03 09:26:00,93.26,93.265,93.255,93.265,58000000.0
2008-12-03 09:27:00,93.255,93.26,93.25,93.25,95000000.0
2008-12-03 09:28:00,93.25,93.315,93.245,93.315,285200000.0
2008-12-03 09:29:00,93.32,93.35,93.295,93.315,238000000.0
2008-12-03 09:30:00,93.315,93.315,93.27,93.295,207800000.0
2008-12-03 09:31:00,93.295,93.305,93.285,93.305,311200000.0
2008-12-03 09:32:00,93.305,93.315,93.305,93.305,139600000.0
2008-12-03 09:33:00,93.315,93.34,93.315,93.325,172400000.0
2008-12-03 09:34:00,93.325,93.335,93.3,93.335,238000000.0
2008-12-03 09:35:00,93.335,93.34,93.315,93.33,149000000.0
2008-12-03 09:36:00,93.325,93.36,93.32,93.355,268800000.0
2008-12-03 09:37:00,93.355,93.355,93.345,93.345,60800000.0
2008-12-03 09:38:00,93.345,93.36,93.34,93.355,210400000.0
2008-12-03 09:39:00,93.355,93.405,93.355,93.365,436800000.0
2008-12-03 09:40:00,93.365,93.365,93.33,93.345,333400000.0
2008-12-03 09:41:00,93.345,93.35,93.325,93.335,225400000.0
2008-12-03 09:42:00,93.33,93.335,93.305,93.31,390200000.0
2008-12-03 09:43:00,93.31,93.34,93.31,93.335,63200000.0
2008-12-03 09:44:00,93.335,93.38,93.32,93.365,378400000.0
2008-12-03 09:45:00,93.365,93.375,93.36,93.36,117600000.0
2008-12-03 09:46:00,93.36,93.365,93.35,93.365,284200000.0
2008-12-03 09:47:00,93.365,93.37,93.355,93.365,111200000.0
2008-12-03 09:48:00,93.37,93.39,93.365,93.375,161800000.0
2008-12-03 09:49:00,93.375,93.385,93.365,93.38,120800000.0
2008-12-03 09:50:00,93.38,93.38,93.355,93.38,139200000.0
2008-12-03 09:51:00,93.38,93.39,93.365,93.375,213600000.0
2008-12-03 09:52:00,93.375,93.375,93.355,93.37,93600000.0
2008-12-03 09:53:00,93.37,93.37,93.345,93.345,131400000.0
2008-12-03 09:54:00,93.345,93.345,93.325,93.34,156800000.0
2008-12-03 09:55:00,93.34,93.355,93.32,93.32,172000000.0
2008-12-03 09:56:00,93.32,93.32,93.28,93.3,321999999.0
2008-12-03 09:57:00,93.295,93.325,93.285,93.305,285799999.0
2008-12-03 09:58:00,93.315,93.315,93.29,93.305,281199998.0
2008-12-03 09:59:00,93.305,93.305,93.285,93.3,73000000.0
2008-12-03 10:00:00,93.3,93.325,93.27,93.325,310400000.0
2008-12-03 10:01:00,93.325,93.325,93.265,93.285,224600000.0
2008-12-03 10:02:00,93.29,93.305,93.265,93.3,475200001.0
2008-12-03 10:03:00,93.295,93.305,93.265,93.275,323399999.0
2008-12-03 10:04:00,93.275,93.28,93.23,93.245,464900000.0
2008-12-03 10:05:00,93.24,93.265,93.24,93.265,294599999.0
2008-12-03 10:06:00,93.255,93.265,93.255,93.265,85800000.0
2008-12-03 10:07:00,93.265,93.265,93.24,93.24,268599998.0
2008-12-03 10:08:00,93.24,93.245,93.21,93.21,157800000.0
2008-12-03 10:09:00,93.215,93.235,93.21,93.235,121800000.0
2008-12-03 10:10:00,93.235,93.24,93.22,93.235,110900000.0
2008-12-03 10:11:00,93.235,93.245,93.235,93.24,46400000.0
2008-12-03 10:12:00,93.235,93.235,93.21,93.225,263500001.0
2008-12-03 10:13:00,93.225,93.245,93.21,93.225,221400000.0
2008-12-03 10:14:00,93.22,93.235,93.21,93.225,275500000.0
2008-12-03 10:15:00,93.225,93.285,93.225,93.255,490800000.0
2008-12-03 10:16:00,93.255,93.255,93.245,93.245,52400000.0
2008-12-03 10:17:00,93.24,93.25,93.22,93.23,108400000.0
2008-12-03 10:18:00,93.23,93.23,93.22,93.225,57300000.0
2008-12-03 10:19:00,93.225,93.25,93.225,93.245,186900000.0
2008-12-03 10:20:00,93.245,93.245,93.13,93.14,676400000.0
2008-12-03 10:21:00,93.135,93.205,93.135,93.175,417400000.0
2008-12-03 10:22:00,93.185,93.205,93.165,93.165,166200000.0
2008-12-03 10:23:00,93.165,93.19,93.16,93.175,234000000.0
2008-12-03 10:24:00,93.18,93.18,93.09,93.09,646800001.0
2008-12-03 10:25:00,93.085,93.105,93.055,93.08,515000000.0
2008-12-03 10:26:00,93.085,93.105,93.055,93.055,349599999.0
2008-12-03 10:27:00,93.06,93.095,93.06,93.085,202400000.0
2008-12-03 10:28:00,93.08,93.09,93.06,93.06,153000000.0
2008-12-03 10:29:00,93.055,93.055,93.005,93.025,667100000.0
2008-12-03 10:30:00,93.03,93.04,93.0,93.025,369200000.0
2008-12-03 10:31:00,93.025,93.085,93.025,93.025,378900000.0
2008-12-03 10:32:00,93.035,93.075,93.025,93.065,280500000.0
2008-12-03 10:33:00,93.065,93.08,93.06,93.07,249500000.0
2008-12-03 10:34:00,93.075,93.125,93.075,93.105,273900000.0
2008-12-03 10:35:00,93.105,93.14,93.08,93.11,365100000.0
2008-12-03 10:36:00,93.115,93.13,93.085,93.11,322900000.0
2008-12-03 10:37:00,93.115,93.14,93.1,93.125,345800001.0
2008-12-03 10:38:00,93.125,93.125,92.99,93.015,521800002.0
2008-12-03 10:39:00,93.015,93.085,93.0,93.085,534800000.0
2008-12-03 10:40:00,93.09,93.105,93.035,93.045,390200000.0
2008-12-03 10:41:00,93.06,93.06,93.005,93.01,422400001.0
2008-12-03 10:42:00,93.01,93.025,92.94,92.97,434200001.0
2008-12-03 10:43:00,92.965,93.005,92.915,92.925,382600000.0
2008-12-03 10:44:00,92.925,92.96,92.925,92.955,303700000.0
2008-12-03 10:45:00,92.955,93.04,92.95,93.02,434800000.0
2008-12-03 10:46:00,93.02,93.035,92.985,93.0,280500000.0
2008-12-03 10:47:00,93.005,93.02,92.985,92.995,405000000.0
2008-12-03 10:48:00,93.0,93.03,93.0,93.01,210900000.0
2008-12-03 10:49:00,93.01,93.04,93.01,93.025,188000000.0
2008-12-03 10:50:00,93.025,93.03,92.985,92.995,243200000.0
2008-12-03 10:51:00,92.995,93.06,92.995,93.06,253700000.0
2008-12-03 10:52:00,93.05,93.07,93.045,93.065,165000000.0
2008-12-03 10:53:00,93.065,93.12,93.065,93.075,221200000.0
2008-12-03 10:54:00,93.075,93.085,93.005,93.035,362000000.0
2008-12-03 10:55:00,93.035,93.045,92.925,92.94,739500003.0
2008-12-03 10:56:00,92.945,92.96,92.86,92.9,957999996.0
2008-12-03 10:57:00,92.9,92.925,92.87,92.875,599199998.0
2008-12-03 10:58:00,92.88,92.93,92.83,92.905,445973652.0
2008-12-03 10:59:00,92.895,92.925,92.88,92.895,434899999.0
2008-12-03 11:00:00,92.89,92.91,92.805,92.805,559400000.0
2008-12-03 11:01:00,92.805,92.835,92.79,92.835,437000000.0
2008-12-03 11:02:00,92.84,92.89,92.825,92.89,200099999.0
2008-12-03 11:03:00,92.89,92.93,92.87,92.9,415800000.0
2008-12-03 11:04:00,92.895,92.955,92.895,92.955,182500001.0
2008-12-03 11:05:00,92.96,92.97,92.92,92.945,243000000.0
2008-12-03 11:06:00,92.945,92.945,92.9,92.905,121600000.0
2008-12-03 11:07:00,92.905,92.905,92.82,92.835,273000000.0
2008-12-03 11:08:00,92.835,92.865,92.835,92.855,321000000.0
2008-12-03 11:09:00,92.855,92.865,92.815,92.845,480600000.0
2008-12-03 11:10:00,92.845,92.85,92.825,92.825,280600000.0
2008-12-03 11:11:00,92.83,92.83,92.805,92.825,295200000.0
2008-12-03 11:12:00,92.825,92.88,92.82,92.875,172000000.0
2008-12-03 11:13:00,92.855,92.905,92.855,92.885,322599999.0
2008-12-03 11:14:00,92.885,92.89,92.83,92.835,349600000.0
2008-12-03 11:15:00,92.835,92.855,92.825,92.83,488500000.0
2008-12-03 11:16:00,92.825,92.825,92.72,92.765,491700001.0
2008-12-03 11:17:00,92.765,92.8,92.76,92.795,502900001.0
2008-12-03 11:18:00,92.79,92.88,92.79,92.86,516600000.0
2008-12-03 11:19:00,92.86,92.88,92.825,92.865,583899999.0
2008-12-03 11:20:00,92.865,92.895,92.825,92.87,259099999.0
2008-12-03 11:21:00,92.855,92.885,92.85,92.87,172300000.0
2008-12-03 11:22:00,92.87,92.89,92.865,92.87,219700000.0
2008-12-03 11:23:00,92.87,92.94,92.87,92.91,253800000.0
2008-12-03 11:24:00,92.915,92.94,92.9,92.915,214900000.0
2008-12-03 11:25:00,92.915,92.93,92.91,92.92,123100000.0
2008-12-03 11:26:00,92.92,92.92,92.875,92.895,258100000.0
2008-12-03 11:27:00,92.895,92.915,92.89,92.905,344799998.0
2008-12-03 11:28:00,92.915,92.95,92.915,92.94,235700000.0
2008-12-03 11:29:00,92.94,92.97,92.91,92.965,581799997.0
2008-12-03 11:30:00,92.965,93.02,92.96,92.985,658699999.0
2008-12-03 11:31:00,92.99,93.035,92.965,93.015,605899996.0
2008-12-03 11:32:00,93.02,93.05,93.01,93.015,483399999.0
2008-12-03 11:33:00,93.015,93.075,93.015,93.035,339899999.0
2008-12-03 11:34:00,93.05,93.07,93.035,93.05,454600001.0
2008-12-03 11:35:00,93.045,93.085,93.04,93.075,339199999.0
2008-12-03 11:36:00,93.075,93.1,93.03,93.05,633900001.0
2008-12-03 11:37:00,93.055,93.065,93.025,93.025,814699998.0
2008-12-03 11:38:00,93.03,93.03,92.985,93.0,585000002.0
2008-12-03 11:39:00,93.0,93.005,92.93,92.935,742600001.0
2008-12-03 11:40:00,92.93,92.985,92.925,92.985,637800001.0
2008-12-03 11:41:00,92.995,92.995,92.975,92.975,362999999.0
2008-12-03 11:42:00,92.98,92.98,92.95,92.96,243399998.0
2008-12-03 11:43:00,92.97,92.98,92.945,92.975,296100000.0
2008-12-03 11:44:00,92.98,93.025,92.965,93.0,589399998.0
2008-12-03 11:45:00,93.005,93.03,92.97,92.98,671400000.0
2008-12-03 11:46:00,92.98,93.04,92.955,93.025,375700000.0
2008-12-03 11:47:00,93.02,93.03,92.985,93.025,376800000.0
2008-12-03 11:48:00,93.025,93.09,93.01,93.065,256300000.0
2008-12-03 11:49:00,93.06,93.1,93.055,93.06,389799998.0
2008-12-03 11:50:00,93.05,93.065,93.005,93.045,346500000.0
2008-12-03 11:51:00,93.045,93.065,93.015,93.015,211400000.0
2008-12-03 11:52:00,93.015,93.055,93.005,93.015,351400000.0
2008-12-03 11:53:00,93.015,93.035,93.005,93.005,422200000.0
2008-12-03 11:54:00,93.015,93.025,92.98,93.005,542800000.0
2008-12-03 11:55:00,93.015,93.055,93.005,93.05,305500000.0
2008-12-03 11:56:00,93.05,93.055,93.04,93.055,228600000.0
2008-12-03 11:57:00,93.055,93.065,93.035,93.04,224000000.0
2008-12-03 11:58:00,93.045,93.045,92.985,92.985,323600000.0
2008-12-03 11:59:00,92.985,93.025,92.985,93.01,167600000.0
2008-12-03 12:00:00,93.01,93.03,93.01,93.03,280400000.0
2008-12-03 12:01:00,93.03,93.065,93.025,93.045,314200000.0
2008-12-03 12:02:00,93.01,93.01,92.98,92.985,298799999.0
2008-12-03 12:03:00,92.985,93.0,92.98,92.985,244399998.0
2008-12-03 12:04:00,92.995,92.995,92.98,92.995,81000000.0
2008-12-03 12:05:00,92.985,93.02,92.985,93.01,134800000.0
2008-12-03 12:06:00,93.015,93.045,92.99,93.035,335600003.0
2008-12-03 12:07:00,93.035,93.04,93.03,93.035,63200000.0
2008-12-03 12:08:00,93.035,93.04,93.015,93.02,252800000.0
2008-12-03 12:09:00,93.025,93.04,93.01,93.015,311199999.0
2008-12-03 12:10:00,93.015,93.015,92.985,92.99,238199998.0
2008-12-03 12:11:00,93.005,93.005,92.965,92.975,459199998.0
2008-12-03 12:12:00,92.975,93.015,92.965,92.975,409000000.0
2008-12-03 12:13:00,92.975,92.975,92.935,92.965,358800000.0
2008-12-03 12:14:00,92.965,92.98,92.945,92.955,484400001.0
2008-12-03 12:15:00,92.955,92.98,92.95,92.965,306199999.0
2008-12-03 12:16:00,92.965,92.985,92.955,92.97,396800002.0
2008-12-03 12:17:00,92.975,93.035,92.975,93.025,227000001.0
2008-12-03 12:18:00,93.03,93.03,92.995,92.995,352099999.0
2008-12-03 12:19:00,93.0,93.02,92.98,92.98,456399996.0
2008-12-03 12:20:00,92.98,93.0,92.95,92.975,467799999.0
2008-12-03 12:21:00,92.98,92.995,92.97,92.995,280400000.0
2008-12-03 12:22:00,92.995,93.07,92.995,93.045,408700000.0
2008-12-03 12:23:00,93.035,93.04,92.975,92.995,524999999.0
2008-12-03 12:24:00,92.995,93.03,92.97,92.97,299800000.0
2008-12-03 12:25:00,92.97,93.0,92.96,92.985,176800000.0
2008-12-03 12:26:00,93.0,93.0,92.95,92.96,661999995.0
2008-12-03 12:27:00,92.96,92.965,92.91,92.925,359500000.0
2008-12-03 12:28:00,92.925,92.935,92.92,92.93,101800000.0
2008-12-03 12:29:00,92.93,92.96,92.93,92.95,232200000.0
2008-12-03 12:30:00,92.95,92.955,92.945,92.955,127600000.0
2008-12-03 12:31:00,92.955,92.98,92.955,92.975,214000000.0
2008-12-03 12:32:00,92.975,93.015,92.975,93.005,211100000.0
2008-12-03 12:33:00,93.005,93.01,92.955,92.955,141200000.0
2008-12-03 12:34:00,92.955,92.98,92.945,92.975,131200000.0
2008-12-03 12:35:00,92.975,92.975,92.955,92.955,255600000.0
2008-12-03 12:36:00,92.955,92.965,92.94,92.965,74200000.0
2008-12-03 12:37:00,92.965,92.965,92.945,92.945,68800000.0
2008-12-03 12:38:00,92.945,92.965,92.945,92.955,160000000.0
2008-12-03 12:39:00,92.955,92.965,92.955,92.965,38400000.0
2008-12-03 12:40:00,92.965,92.995,92.965,92.995,132000000.0
2008-12-03 12:41:00,92.995,93.015,92.985,93.005,198800000.0
2008-12-03 12:42:00,93.005,93.015,93.005,93.01,44800000.0
2008-12-03 12:43:00,93.01,93.01,92.95,92.955,178400000.0
2008-12-03 12:44:00,92.955,92.99,92.955,92.975,269000000.0
2008-12-03 12:45:00,92.97,92.985,92.955,92.965,419000000.0
2008-12-03 12:46:00,92.965,92.97,92.965,92.965,148800000.0
2008-12-03 12:47:00,92.975,92.995,92.95,92.98,273100000.0
2008-12-03 12:48:00,92.98,92.985,92.95,92.955,132400000.0
2008-12-03 12:49:00,92.955,92.975,92.955,92.965,81800000.0
2008-12-03 12:50:00,92.965,92.97,92.95,92.965,115800000.0
2008-12-03 12:51:00,92.965,92.965,92.915,92.925,170800000.0
2008-12-03 12:52:00,92.92,92.925,92.895,92.925,199400000.0
2008-12-03 12:53:00,92.925,92.97,92.925,92.97,117200000.0
2008-12-03 12:54:00,92.97,92.975,92.955,92.955,62800000.0
2008-12-03 12:55:00,92.96,92.975,92.955,92.955,55400000.0
2008-12-03 12:56:00,92.955,92.965,92.955,92.965,104000000.0
2008-12-03 12:57:00,92.97,92.985,92.965,92.975,134800000.0
2008-12-03 12:58:00,92.965,92.98,92.96,92.965,180400000.0
2008-12-03 12:59:00,92.965,93.0,92.965,92.985,356500000.0
2008-12-03 13:00:00,92.985,93.015,92.985,93.015,296800000.0
2008-12-03 13:01:00,93.015,93.02,93.005,93.005,46400000.0
2008-12-03 13:02:00,93.005,93.005,92.995,93.005,63200000.0
2008-12-03 13:03:00,93.0,93.01,92.99,92.99,105600000.0
2008-12-03 13:04:00,92.995,93.01,92.995,92.995,230799999.0
2008-12-03 13:05:00,92.995,93.02,92.995,93.01,85200000.0
2008-12-03 13:06:00,93.02,93.025,93.0,93.02,158400000.0
2008-12-03 13:07:00,93.025,93.025,93.0,93.015,119600000.0
2008-12-03 13:08:00,93.02,93.02,93.0,93.0,42800000.0
2008-12-03 13:09:00,93.0,93.05,92.99,93.05,64000000.0
2008-12-03 13:10:00,93.05,93.08,93.01,93.025,282600000.0
2008-12-03 13:11:00,93.025,93.035,93.02,93.025,43200000.0
2008-12-03 13:12:00,93.035,93.045,93.025,93.025,92000000.0
2008-12-03 13:13:00,93.025,93.025,93.005,93.015,112000000.0
2008-12-03 13:14:00,93.015,93.045,93.015,93.025,72000000.0
2008-12-03 13:15:00,93.015,93.015,92.985,92.995,117799999.0
2008-12-03 13:16:00,92.985,92.995,92.98,92.985,251600000.0
2008-12-03 13:17:00,92.985,92.99,92.985,92.985,53600000.0
2008-12-03 13:18:00,92.985,93.0,92.98,92.985,217600000.0
2008-12-03 13:19:00,92.99,93.0,92.975,92.98,138800000.0
2008-12-03 13:20:00,92.975,92.98,92.965,92.965,166200000.0
2008-12-03 13:21:00,92.965,92.98,92.96,92.965,151000000.0
2008-12-03 13:22:00,92.97,93.025,92.965,92.985,232200000.0
2008-12-03 13:23:00,92.98,93.01,92.975,93.0,202800000.0
2008-12-03 13:24:00,93.005,93.005,93.0,93.0,65800000.0
2008-12-03 13:25:00,93.0,93.0,93.0,93.0,110399999.0
2008-12-03 13:26:00,93.0,93.015,93.0,93.005,119200000.0
2008-12-03 13:27:00,93.005,93.005,92.98,92.98,146800000.0
2008-12-03 13:28:00,92.985,93.0,92.98,92.995,140800000.0
2008-12-03 13:29:00,93.0,93.02,92.985,92.995,489000000.0
2008-12-03 13:30:00,93.0,93.035,93.0,93.005,270400000.0
2008-12-03 13:31:00,93.005,93.01,92.99,92.995,259600000.0
2008-12-03 13:32:00,93.0,93.015,92.975,93.005,312200000.0
2008-12-03 13:33:00,93.0,93.01,92.99,93.005,297799999.0
2008-12-03 13:34:00,93.005,93.005,92.955,92.995,337800001.0
2008-12-03 13:35:00,92.985,93.005,92.985,92.99,154000000.0
2008-12-03 13:36:00,92.985,92.995,92.985,92.995,77600000.0
2008-12-03 13:37:00,92.995,92.995,92.97,92.97,103000000.0
2008-12-03 13:38:00,92.97,92.97,92.97,92.97,16400000.0
2008-12-03 13:39:00,92.985,93.005,92.98,93.005,261200000.0
2008-12-03 13:40:00,93.005,93.005,92.97,92.98,165200000.0
2008-12-03 13:41:00,92.975,93.035,92.975,93.02,415200000.0
2008-12-03 13:42:00,93.02,93.08,93.02,93.055,348000000.0
2008-12-03 13:43:00,93.05,93.065,93.02,93.065,436600000.0
2008-12-03 13:44:00,93.07,93.09,93.065,93.075,205900000.0
2008-12-03 13:45:00,93.08,93.09,93.065,93.08,206000000.0
2008-12-03 13:46:00,93.08,93.085,93.07,93.08,351800000.0
2008-12-03 13:47:00,93.075,93.145,93.06,93.105,375400000.0
2008-12-03 13:48:00,93.105,93.125,93.065,93.08,364999999.0
2008-12-03 13:49:00,93.085,93.105,93.065,93.095,130400000.0
2008-12-03 13:50:00,93.1,93.105,93.095,93.095,115200000.0
2008-12-03 13:51:00,93.095,93.095,93.085,93.085,102400000.0
2008-12-03 13:52:00,93.085,93.085,93.015,93.05,446600003.0
2008-12-03 13:53:00,93.055,93.065,93.05,93.055,342400004.0
2008-12-03 13:54:00,93.05,93.05,93.045,93.045,168600003.0
2008-12-03 13:55:00,93.045,93.055,93.015,93.02,273200002.0
2008-12-03 13:56:00,93.025,93.065,93.02,93.06,196400000.0
2008-12-03 13:57:00,93.065,93.065,93.02,93.04,148300000.0
2008-12-03 13:58:00,93.04,93.06,93.02,93.02,203200004.0
2008-12-03 13:59:00,93.02,93.09,93.02,93.085,325400000.0
2008-12-03 14:00:00,93.09,93.125,93.065,93.075,266800000.0
2008-12-03 14:01:00,93.08,93.105,93.075,93.075,331200000.0
2008-12-03 14:02:00,93.08,93.085,93.075,93.075,191400003.0
2008-12-03 14:03:00,93.08,93.09,93.075,93.08,59700000.0
2008-12-03 14:04:00,93.08,93.125,93.08,93.115,194000001.0
2008-12-03 14:05:00,93.12,93.155,93.115,93.145,361600000.0
2008-12-03 14:06:00,93.145,93.145,93.115,93.115,265400000.0
2008-12-03 14:07:00,93.115,93.125,93.1,93.115,279800000.0
2008-12-03 14:08:00,93.115,93.13,93.11,93.13,92000000.0
2008-12-03 14:09:00,93.13,93.165,93.115,93.165,555600000.0
2008-12-03 14:10:00,93.165,93.165,93.115,93.125,334100000.0
2008-12-03 14:11:00,93.125,93.135,93.12,93.13,296400000.0
2008-12-03 14:12:00,93.13,93.16,93.13,93.15,490400000.0
2008-12-03 14:13:00,93.15,93.17,93.15,93.165,170400000.0
2008-12-03 14:14:00,93.165,93.205,93.155,93.195,603000000.0
2008-12-03 14:15:00,93.195,93.235,93.15,93.15,725800000.0
2008-12-03 14:16:00,93.145,93.17,93.14,93.17,400800000.0
2008-12-03 14:17:00,93.17,93.17,93.145,93.155,344200005.0
2008-12-03 14:18:00,93.155,93.155,93.12,93.15,393400001.0
2008-12-03 14:19:00,93.15,93.175,93.15,93.155,477400001.0
2008-12-03 14:20:00,93.155,93.18,93.15,93.175,443999999.0
2008-12-03 14:21:00,93.175,93.18,93.165,93.175,226800001.0
2008-12-03 14:22:00,93.18,93.235,93.18,93.23,245200000.0
2008-12-03 14:23:00,93.23,93.24,93.18,93.195,250200001.0
2008-12-03 14:24:00,93.2,93.22,93.185,93.215,637199996.0
2008-12-03 14:25:00,93.215,93.22,93.185,93.185,587200002.0
2008-12-03 14:26:00,93.185,93.235,93.18,93.225,450600001.0
2008-12-03 14:27:00,93.225,93.225,93.185,93.185,331800000.0
2008-12-03 14:28:00,93.185,93.21,93.185,93.205,159000000.0
2008-12-03 14:29:00,93.205,93.205,93.195,93.205,151600000.0
2008-12-03 14:30:00,93.205,93.205,93.125,93.13,324600002.0
2008-12-03 14:31:00,93.135,93.16,93.135,93.135,267200001.0
2008-12-03 14:32:00,93.135,93.165,93.135,93.145,256400000.0
2008-12-03 14:33:00,93.135,93.155,93.13,93.15,149400000.0
2008-12-03 14:34:00,93.145,93.15,93.145,93.145,25600000.0
2008-12-03 14:35:00,93.145,93.145,93.105,93.11,84800000.0
2008-12-03 14:36:00,93.11,93.12,93.105,93.12,134400000.0
2008-12-03 14:37:00,93.125,93.125,93.1,93.1,72800000.0
2008-12-03 14:38:00,93.095,93.095,93.08,93.085,81800000.0
2008-12-03 14:39:00,93.085,93.095,93.08,93.08,94000000.0
2008-12-03 14:40:00,93.08,93.09,93.06,93.07,201300000.0
2008-12-03 14:41:00,93.07,93.115,93.07,93.095,270600000.0
2008-12-03 14:42:00,93.095,93.115,93.04,93.04,184900000.0
2008-12-03 14:43:00,93.04,93.04,93.005,93.035,271999999.0
2008-12-03 14:44:00,93.035,93.045,93.015,93.04,251700000.0
2008-12-03 14:45:00,93.045,93.045,93.035,93.045,104400000.0
2008-12-03 14:46:00,93.045,93.05,93.03,93.035,197400001.0
2008-12-03 14:47:00,93.035,93.045,93.025,93.025,115000000.0
2008-12-03 14:48:00,93.025,93.035,92.975,93.015,429500000.0
2008-12-03 14:49:00,93.015,93.035,93.01,93.03,243300001.0
2008-12-03 14:50:00,93.035,93.055,93.015,93.015,154800000.0
2008-12-03 14:51:00,93.025,93.025,92.97,93.01,303400000.0
2008-12-03 14:52:00,93.01,93.02,92.935,92.945,387100000.0
2008-12-03 14:53:00,92.95,93.02,92.95,93.005,404099997.0
2008-12-03 14:54:00,93.005,93.005,92.955,93.0,322000000.0
2008-12-03 14:55:00,92.985,93.05,92.985,93.035,583599998.0
2008-12-03 14:56:00,93.035,93.045,92.96,92.965,296100001.0
2008-12-03 14:57:00,92.97,92.995,92.94,92.985,508700002.0
2008-12-03 14:58:00,92.975,93.02,92.975,92.985,634800000.0
2008-12-03 14:59:00,93.0,93.04,92.985,93.03,269800000.0
2008-12-03 15:00:00,93.035,93.055,93.03,93.045,212100000.0
2008-12-03 15:01:00,93.045,93.05,93.0,93.005,254099999.0
2008-12-03 15:02:00,93.02,93.045,93.015,93.045,191600000.0
2008-12-03 15:03:00,93.05,93.055,93.02,93.055,410600001.0
2008-12-03 15:04:00,93.055,93.1,93.055,93.095,351000000.0
2008-12-03 15:05:00,93.085,93.135,93.075,93.09,322300001.0
2008-12-03 15:06:00,93.085,93.105,93.07,93.08,354100000.0
2008-12-03 15:07:00,93.085,93.09,93.05,93.05,166000000.0
2008-12-03 15:08:00,93.055,93.055,93.005,93.015,128000000.0
2008-12-03 15:09:00,93.025,93.04,92.98,93.015,243699999.0
2008-12-03 15:10:00,93.015,93.03,92.98,93.0,235600000.0
2008-12-03 15:11:00,93.0,93.03,92.99,93.01,378200000.0
2008-12-03 15:12:00,92.99,93.015,92.96,92.985,307800000.0
2008-12-03 15:13:00,92.985,92.985,92.94,92.97,262200001.0
2008-12-03 15:14:00,92.97,92.98,92.93,92.945,247600000.0
2008-12-03 15:15:00,92.95,92.965,92.855,92.88,340000000.0
2008-12-03 15:16:00,92.88,92.91,92.855,92.855,378100000.0
2008-12-03 15:17:00,92.855,92.875,92.8,92.865,234700000.0
2008-12-03 15:18:00,92.87,92.945,92.87,92.945,231000000.0
2008-12-03 15:19:00,92.945,92.97,92.935,92.96,310900000.0
2008-12-03 15:20:00,92.965,92.965,92.905,92.905,221700000.0
2008-12-03 15:21:00,92.905,92.955,92.905,92.935,165600000.0
2008-12-03 15:22:00,92.925,92.93,92.885,92.885,152400000.0
2008-12-03 15:23:00,92.88,92.905,92.86,92.88,383399997.0
2008-12-03 15:24:00,92.88,92.94,92.86,92.89,463000000.0
2008-12-03 15:25:00,92.89,92.905,92.865,92.87,417799997.0
2008-12-03 15:26:00,92.88,92.885,92.865,92.87,357200000.0
2008-12-03 15:27:00,92.87,92.87,92.825,92.825,251200000.0
2008-12-03 15:28:00,92.835,92.84,92.76,92.76,394800000.0
2008-12-03 15:29:00,92.755,92.805,92.75,92.805,212800000.0
2008-12-03 15:30:00,92.81,92.86,92.805,92.83,253700000.0
2008-12-03 15:31:00,92.82,92.85,92.8,92.82,365000000.0
2008-12-03 15:32:00,92.825,92.905,92.82,92.885,332000000.0
2008-12-03 15:33:00,92.89,92.89,92.85,92.865,312400000.0
2008-12-03 15:34:00,92.855,92.905,92.855,92.88,598399995.0
2008-12-03 15:35:00,92.87,92.9,92.855,92.9,333600001.0
2008-12-03 15:36:00,92.885,92.91,92.885,92.895,357000000.0
2008-12-03 15:37:00,92.895,92.905,92.875,92.875,150400000.0
2008-12-03 15:38:00,92.88,92.91,92.875,92.9,333600000.0
2008-12-03 15:39:00,92.9,92.95,92.89,92.945,389000000.0
2008-12-03 15:40:00,92.945,92.965,92.92,92.925,397200000.0
2008-12-03 15:41:00,92.925,92.94,92.89,92.935,413000000.0
2008-12-03 15:42:00,92.94,92.965,92.89,92.905,312200000.0
2008-12-03 15:43:00,92.905,92.905,92.825,92.825,173200000.0
2008-12-03 15:44:00,92.825,92.85,92.805,92.805,440000000.0
2008-12-03 15:45:00,92.815,92.845,92.78,92.825,479900000.0
2008-12-03 15:46:00,92.825,92.85,92.815,92.845,303600001.0
2008-12-03 15:47:00,92.845,92.845,92.79,92.805,323100000.0
2008-12-03 15:48:00,92.815,92.86,92.805,92.855,304600000.0
2008-12-03 15:49:00,92.85,92.87,92.85,92.855,202500000.0
2008-12-03 15:50:00,92.86,92.91,92.815,92.865,325099999.0
2008-12-03 15:51:00,92.86,92.88,92.81,92.81,446599999.0
2008-12-03 15:52:00,92.81,92.825,92.805,92.825,192400001.0
2008-12-03 15:53:00,92.825,92.84,92.82,92.825,121600000.0
2008-12-03 15:54:00,92.825,92.85,92.825,92.845,235600000.0
2008-12-03 15:55:00,92.845,92.845,92.815,92.825,235600000.0
2008-12-03 15:56:00,92.83,92.855,92.83,92.855,176400000.0
2008-12-03 15:57:00,92.855,92.885,92.855,92.875,136900000.0
2008-12-03 15:58:00,92.875,92.895,92.87,92.88,134600000.0
2008-12-03 15:59:00,92.885,92.885,92.845,92.855,317000000.0
2008-12-03 16:00:00,92.855,92.855,92.825,92.83,254900000.0
2008-12-03 16:01:00,92.83,92.86,92.785,92.8,335899999.0
2008-12-03 16:02:00,92.8,92.835,92.795,92.835,155600000.0
2008-12-03 16:03:00,92.83,92.835,92.775,92.785,336100000.0
2008-12-03 16:04:00,92.79,92.79,92.7,92.76,436800000.0
2008-12-03 16:05:00,92.765,92.78,92.745,92.755,384600000.0
2008-12-03 16:06:00,92.755,92.775,92.74,92.74,219200000.0
2008-12-03 16:07:00,92.74,92.75,92.71,92.75,360999999.0
2008-12-03 16:08:00,92.745,92.78,92.735,92.78,387499999.0
2008-12-03 16:09:00,92.785,92.81,92.78,92.785,389500000.0
2008-12-03 16:10:00,92.79,92.81,92.785,92.8,373600000.0
2008-12-03 16:11:00,92.8,92.805,92.785,92.785,168200000.0
2008-12-03 16:12:00,92.79,92.79,92.705,92.725,408800000.0
2008-12-03 16:13:00,92.725,92.775,92.71,92.77,383200000.0
2008-12-03 16:14:00,92.775,92.84,92.77,92.805,567599999.0
2008-12-03 16:15:00,92.805,92.81,92.75,92.75,417200000.0
2008-12-03 16:16:00,92.75,92.75,92.715,92.715,248000000.0
2008-12-03 16:17:00,92.715,92.73,92.705,92.72,227300000.0
2008-12-03 16:18:00,92.725,92.74,92.7,92.71,304370000.0
2008-12-03 16:19:00,92.715,92.72,92.66,92.72,352400000.0
2008-12-03 16:20:00,92.725,92.765,92.705,92.755,515600000.0
2008-12-03 16:21:00,92.755,92.775,92.735,92.775,298000000.0
2008-12-03 16:22:00,92.775,92.825,92.775,92.795,375700000.0
2008-12-03 16:23:00,92.795,92.81,92.79,92.79,358200000.0
2008-12-03 16:24:00,92.795,92.84,92.785,92.825,417600000.0
2008-12-03 16:25:00,92.825,92.855,92.81,92.855,275800000.0
2008-12-03 16:26:00,92.86,92.895,92.855,92.875,251600000.0
2008-12-03 16:27:00,92.875,92.875,92.845,92.85,221600000.0
2008-12-03 16:28:00,92.845,92.865,92.825,92.845,296500000.0
2008-12-03 16:29:00,92.85,92.855,92.815,92.82,176800000.0
2008-12-03 16:30:00,92.815,92.845,92.755,92.76,299300000.0
2008-12-03 16:31:00,92.76,92.805,92.755,92.775,461400000.0
2008-12-03 16:32:00,92.775,92.845,92.77,92.805,407400000.0
2008-12-03 16:33:00,92.805,92.84,92.8,92.84,359000000.0
2008-12-03 16:34:00,92.85,92.88,92.84,92.845,305400001.0
2008-12-03 16:35:00,92.845,92.865,92.815,92.855,335700000.0
2008-12-03 16:36:00,92.855,92.875,92.82,92.83,442600000.0
2008-12-03 16:37:00,92.835,92.865,92.815,92.845,485200000.0
2008-12-03 16:38:00,92.845,92.85,92.825,92.835,298700000.0
2008-12-03 16:39:00,92.835,92.875,92.805,92.865,329199999.0
2008-12-03 16:40:00,92.865,92.88,92.815,92.82,300200000.0
2008-12-03 16:41:00,92.82,92.86,92.815,92.85,400400000.0
2008-12-03 16:42:00,92.85,92.86,92.775,92.785,565200000.0
2008-12-03 16:43:00,92.79,92.83,92.78,92.815,482000001.0
2008-12-03 16:44:00,92.82,92.885,92.82,92.875,480299999.0
2008-12-03 16:45:00,92.875,92.875,92.785,92.815,409100000.0
2008-12-03 16:46:00,92.825,92.86,92.795,92.85,610100000.0
2008-12-03 16:47:00,92.85,92.86,92.83,92.86,286600000.0
2008-12-03 16:48:00,92.86,92.885,92.775,92.775,468599999.0
2008-12-03 16:49:00,92.765,92.785,92.735,92.78,522200000.0
2008-12-03 16:50:00,92.78,92.78,92.725,92.725,273800000.0
2008-12-03 16:51:00,92.73,92.76,92.73,92.75,509700000.0
2008-12-03 16:52:00,92.755,92.755,92.685,92.715,454000000.0
2008-12-03 16:53:00,92.715,92.74,92.65,92.675,568400002.0
2008-12-03 16:54:00,92.68,92.685,92.56,92.595,1028999996.0
2008-12-03 16:55:00,92.595,92.61,92.54,92.6,405400000.0
2008-12-03 16:56:00,92.6,92.635,92.595,92.615,409200000.0
2008-12-03 16:57:00,92.615,92.63,92.605,92.615,329600000.0
2008-12-03 16:58:00,92.625,92.665,92.605,92.62,347800000.0
2008-12-03 16:59:00,92.625,92.67,92.62,92.67,244800000.0
2008-12-03 17:00:00,92.655,92.655,92.535,92.59,408600001.0
2008-12-03 17:01:00,92.58,92.585,92.535,92.565,503500000.0
2008-12-03 17:02:00,92.565,92.64,92.565,92.61,479200000.0
2008-12-03 17:03:00,92.61,92.64,92.605,92.63,404200000.0
2008-12-03 17:04:00,92.635,92.68,92.615,92.675,476300000.0
2008-12-03 17:05:00,92.685,92.77,92.67,92.74,569500002.0
2008-12-03 17:06:00,92.73,92.77,92.685,92.69,502600000.0
2008-12-03 17:07:00,92.685,92.695,92.66,92.685,334000000.0
2008-12-03 17:08:00,92.685,92.745,92.645,92.665,560599999.0
2008-12-03 17:09:00,92.665,92.685,92.645,92.66,332799999.0
2008-12-03 17:10:00,92.66,92.66,92.595,92.6,408000000.0
2008-12-03 17:11:00,92.6,92.62,92.555,92.615,434600000.0
2008-12-03 17:12:00,92.615,92.625,92.575,92.595,432400000.0
2008-12-03 17:13:00,92.585,92.62,92.57,92.615,355800000.0
2008-12-03 17:14:00,92.615,92.69,92.61,92.66,561600001.0
2008-12-03 17:15:00,92.67,92.735,92.67,92.67,847000004.0
2008-12-03 17:16:00,92.685,92.725,92.675,92.7,698200004.0
2008-12-03 17:17:00,92.69,92.695,92.65,92.665,696800005.0
2008-12-03 17:18:00,92.68,92.705,92.67,92.68,436000000.0
2008-12-03 17:19:00,92.675,92.705,92.645,92.655,493399999.0
2008-12-03 17:20:00,92.65,92.73,92.645,92.725,509800000.0
2008-12-03 17:21:00,92.725,92.735,92.655,92.655,467600000.0
2008-12-03 17:22:00,92.655,92.72,92.655,92.705,535600000.0
2008-12-03 17:23:00,92.705,92.715,92.68,92.68,248200000.0
2008-12-03 17:24:00,92.68,92.725,92.67,92.685,330400000.0
2008-12-03 17:25:00,92.685,92.72,92.65,92.69,396000000.0
2008-12-03 17:26:00,92.685,92.77,92.675,92.755,465799999.0
2008-12-03 17:27:00,92.765,92.81,92.745,92.81,396000000.0
2008-12-03 17:28:00,92.81,92.825,92.77,92.81,402400000.0
2008-12-03 17:29:00,92.81,92.84,92.805,92.815,296799999.0
2008-12-03 17:30:00,92.815,92.82,92.775,92.775,268200000.0
2008-12-03 17:31:00,92.785,92.795,92.75,92.75,252200000.0
2008-12-03 17:32:00,92.755,92.755,92.68,92.715,612500000.0
2008-12-03 17:33:00,92.72,92.73,92.695,92.725,250600000.0
2008-12-03 17:34:00,92.725,92.79,92.725,92.79,427999999.0
2008-12-03 17:35:00,92.79,92.84,92.785,92.785,394799999.0
2008-12-03 17:36:00,92.78,92.825,92.775,92.8,506999999.0
2008-12-03 17:37:00,92.805,92.85,92.785,92.84,400600000.0
2008-12-03 17:38:00,92.835,92.845,92.77,92.775,422400000.0
2008-12-03 17:39:00,92.775,92.785,92.77,92.77,204800000.0
2008-12-03 17:40:00,92.77,92.805,92.755,92.795,329600000.0
2008-12-03 17:41:00,92.79,92.84,92.775,92.825,689400001.0
2008-12-03 17:42:00,92.815,92.815,92.76,92.775,357000000.0
2008-12-03 17:43:00,92.775,92.865,92.775,92.85,476100001.0
2008-12-03 17:44:00,92.85,92.865,92.835,92.845,337800000.0
2008-12-03 17:45:00,92.845,92.975,92.83,92.96,332800000.0
2008-12-03 17:46:00,92.965,93.015,92.935,93.015,445200001.0
2008-12-03 17:47:00,93.015,93.025,92.98,93.015,488700000.0
2008-12-03 17:48:00,93.015,93.065,93.0,93.05,425400000.0
2008-12-03 17:49:00,93.055,93.09,93.04,93.055,401400000.0
2008-12-03 17:50:00,93.055,93.07,92.995,93.005,503200001.0
2008-12-03 17:51:00,93.01,93.08,93.0,93.065,522100000.0
2008-12-03 17:52:00,93.07,93.085,93.04,93.075,421999999.0
2008-12-03 17:53:00,93.07,93.075,93.04,93.05,209400000.0
2008-12-03 17:54:00,93.055,93.08,93.01,93.055,628100000.0
2008-12-03 17:55:00,93.055,93.06,93.02,93.035,463600000.0
2008-12-03 17:56:00,93.04,93.065,93.025,93.065,390400000.0
2008-12-03 17:57:00,93.065,93.12,93.045,93.11,542900000.0
2008-12-03 17:58:00,93.11,93.215,93.105,93.205,702100000.0
2008-12-03 17:59:00,93.195,93.35,93.175,93.315,543800000.0
2008-12-03 18:00:00,93.305,93.31,93.25,93.25,294800000.0
2008-12-03 18:01:00,93.25,93.25,93.175,93.185,362400000.0
2008-12-03 18:02:00,93.18,93.22,93.17,93.205,439600000.0
2008-12-03 18:03:00,93.205,93.22,93.165,93.195,380900000.0
2008-12-03 18:04:00,93.205,93.23,93.19,93.225,621799999.0
2008-12-03 18:05:00,93.225,93.25,93.195,93.205,360799999.0
2008-12-03 18:06:00,93.205,93.225,93.18,93.21,330900000.0
2008-12-03 18:07:00,93.205,93.205,93.16,93.185,378200000.0
2008-12-03 18:08:00,93.19,93.19,93.16,93.16,98400000.0
2008-12-03 18:09:00,93.16,93.2,93.14,93.175,277000001.0
2008-12-03 18:10:00,93.175,93.19,93.155,93.185,290800000.0
2008-12-03 18:11:00,93.185,93.22,93.175,93.21,482900002.0
2008-12-03 18:12:00,93.205,93.255,93.205,93.255,535700000.0
2008-12-03 18:13:00,93.255,93.275,93.22,93.265,592799998.0
2008-12-03 18:14:00,93.275,93.335,93.265,93.285,499600001.0
2008-12-03 18:15:00,93.285,93.315,93.27,93.275,463000000.0
2008-12-03 18:16:00,93.28,93.31,93.275,93.285,491800000.0
2008-12-03 18:17:00,93.285,93.38,93.285,93.365,514799999.0
2008-12-03 18:18:00,93.375,93.375,93.32,93.32,357200000.0
2008-12-03 18:19:00,93.32,93.32,93.28,93.285,348000000.0
2008-12-03 18:20:00,93.275,93.29,93.25,93.25,379899999.0
2008-12-03 18:21:00,93.25,93.25,93.21,93.235,319700000.0
2008-12-03 18:22:00,93.24,93.255,93.21,93.22,269500000.0
2008-12-03 18:23:00,93.225,93.275,93.21,93.255,322700000.0
2008-12-03 18:24:00,93.26,93.26,93.215,93.215,242000000.0
2008-12-03 18:25:00,93.215,93.26,93.205,93.26,369800000.0
2008-12-03 18:26:00,93.26,93.28,93.225,93.255,463399999.0
2008-12-03 18:27:00,93.245,93.245,93.19,93.205,519300000.0
2008-12-03 18:28:00,93.205,93.215,93.15,93.15,405800000.0
2008-12-03 18:29:00,93.14,93.15,93.115,93.12,383800000.0
2008-12-03 18:30:00,93.125,93.125,93.05,93.09,449599999.0
2008-12-03 18:31:00,93.095,93.15,93.05,93.11,514100000.0
2008-12-03 18:32:00,93.115,93.15,93.05,93.105,373000000.0
2008-12-03 18:33:00,93.11,93.125,93.085,93.105,301700000.0
2008-12-03 18:34:00,93.105,93.115,93.06,93.07,350900000.0
2008-12-03 18:35:00,93.055,93.075,93.03,93.06,500500000.0
2008-12-03 18:36:00,93.065,93.135,93.065,93.115,311700000.0
2008-12-03 18:37:00,93.115,93.155,93.105,93.155,469800001.0
2008-12-03 18:38:00,93.15,93.18,93.11,93.14,536800000.0
2008-12-03 18:39:00,93.145,93.165,93.105,93.165,301600000.0
2008-12-03 18:40:00,93.165,93.21,93.14,93.195,579000000.0
2008-12-03 18:41:00,93.195,93.235,93.19,93.195,487400000.0
2008-12-03 18:42:00,93.195,93.205,93.165,93.165,632800000.0
2008-12-03 18:43:00,93.165,93.2,93.145,93.18,386600000.0
2008-12-03 18:44:00,93.18,93.185,93.145,93.185,508600000.0
2008-12-03 18:45:00,93.185,93.2,93.145,93.18,564199998.0
2008-12-03 18:46:00,93.18,93.22,93.165,93.185,419600000.0
2008-12-03 18:47:00,93.19,93.21,93.175,93.175,556800000.0
2008-12-03 18:48:00,93.175,93.175,93.13,93.155,391700000.0
2008-12-03 18:49:00,93.155,93.215,93.155,93.215,706799999.0
2008-12-03 18:50:00,93.215,93.215,93.175,93.195,610000000.0
2008-12-03 18:51:00,93.19,93.215,93.15,93.155,640800000.0
2008-12-03 18:52:00,93.165,93.22,93.16,93.215,386399999.0
2008-12-03 18:53:00,93.215,93.23,93.215,93.225,230400000.0
2008-12-03 18:54:00,93.225,93.26,93.215,93.25,229599999.0
2008-12-03 18:55:00,93.25,93.265,93.235,93.235,370800000.0
2008-12-03 18:56:00,93.24,93.24,93.19,93.215,353799998.0
2008-12-03 18:57:00,93.215,93.265,93.215,93.245,336000000.0
2008-12-03 18:58:00,93.245,93.265,93.225,93.255,394400000.0
2008-12-03 18:59:00,93.255,93.285,93.25,93.255,364400000.0
2008-12-03 19:00:00,93.255,93.285,93.255,93.265,369600000.0
2008-12-03 19:01:00,93.255,93.255,93.2,93.225,209199999.0
2008-12-03 19:02:00,93.23,93.24,93.205,93.205,187200000.0
2008-12-03 19:03:00,93.2,93.215,93.185,93.185,195200000.0
2008-12-03 19:04:00,93.19,93.19,93.135,93.15,330200000.0
2008-12-03 19:05:00,93.16,93.165,93.14,93.155,219800000.0
2008-12-03 19:06:00,93.155,93.19,93.155,93.17,106800000.0
2008-12-03 19:07:00,93.165,93.175,93.115,93.135,363400001.0
2008-12-03 19:08:00,93.14,93.165,93.12,93.135,175200000.0
2008-12-03 19:09:00,93.145,93.17,93.11,93.12,308000000.0
2008-12-03 19:10:00,93.125,93.175,93.125,93.16,256000000.0
2008-12-03 19:11:00,93.165,93.205,93.165,93.195,112000000.0
2008-12-03 19:12:00,93.19,93.19,93.155,93.155,204800000.0
2008-12-03 19:13:00,93.155,93.185,93.15,93.175,144800000.0
2008-12-03 19:14:00,93.175,93.175,93.13,93.145,284800000.0
2008-12-03 19:15:00,93.15,93.185,93.145,93.175,443000000.0
2008-12-03 19:16:00,93.175,93.21,93.165,93.185,390400000.0
2008-12-03 19:17:00,93.185,93.2,93.175,93.185,196900000.0
2008-12-03 19:18:00,93.185,93.185,93.125,93.155,307000000.0
2008-12-03 19:19:00,93.155,93.155,93.14,93.145,307600000.0
2008-12-03 19:20:00,93.145,93.145,93.11,93.115,287200000.0
2008-12-03 19:21:00,93.115,93.14,93.115,93.13,215500000.0
2008-12-03 19:22:00,93.135,93.145,93.115,93.135,276600000.0
2008-12-03 19:23:00,93.135,93.165,93.135,93.16,408800000.0
2008-12-03 19:24:00,93.155,93.16,93.12,93.125,285800000.0
2008-12-03 19:25:00,93.125,93.155,93.115,93.125,265200000.0
2008-12-03 19:26:00,93.125,93.135,93.07,93.07,569100000.0
2008-12-03 19:27:00,93.075,93.125,93.07,93.11,236600000.0
2008-12-03 19:28:00,93.105,93.115,93.095,93.095,210100000.0
2008-12-03 19:29:00,93.095,93.115,93.09,93.095,168800000.0
2008-12-03 19:30:00,93.095,93.13,93.095,93.115,223200000.0
2008-12-03 19:31:00,93.125,93.16,93.115,93.145,296800000.0
2008-12-03 19:32:00,93.145,93.145,93.11,93.12,424800000.0
2008-12-03 19:33:00,93.125,93.145,93.12,93.12,241200000.0
2008-12-03 19:34:00,93.13,93.135,93.11,93.115,163800000.0
2008-12-03 19:35:00,93.115,93.155,93.105,93.155,311700000.0
2008-12-03 19:36:00,93.15,93.175,93.13,93.155,351600000.0
2008-12-03 19:37:00,93.155,93.155,93.11,93.12,336500000.0
2008-12-03 19:38:00,93.12,93.155,93.105,93.155,337600000.0
2008-12-03 19:39:00,93.155,93.18,93.135,93.135,366600000.0
2008-12-03 19:40:00,93.135,93.16,93.12,93.12,444100000.0
2008-12-03 19:41:00,93.11,93.11,93.07,93.085,195400000.0
2008-12-03 19:42:00,93.08,93.085,93.015,93.02,184200000.0
2008-12-03 19:43:00,93.02,93.02,92.985,92.985,222600000.0
2008-12-03 19:44:00,92.98,93.015,92.97,93.01,94800000.0
2008-12-03 19:45:00,93.015,93.055,93.01,93.055,140800000.0
2008-12-03 19:46:00,93.055,93.1,93.045,93.085,332400000.0
2008-12-03 19:47:00,93.085,93.085,93.005,93.06,522000000.0
2008-12-03 19:48:00,93.065,93.065,92.99,93.005,589200001.0
2008-12-03 19:49:00,92.995,93.035,92.995,93.025,372799995.0
2008-12-03 19:50:00,93.025,93.035,92.995,93.005,380000001.0
2008-12-03 19:51:00,93.005,93.01,92.975,92.985,164200000.0
2008-12-03 19:52:00,92.985,92.99,92.95,92.99,210100000.0
2008-12-03 19:53:00,93.0,93.01,92.965,92.995,420800000.0
2008-12-03 19:54:00,92.995,93.01,92.98,92.995,582000001.0
2008-12-03 19:55:00,92.995,93.075,92.98,93.035,661699999.0
2008-12-03 19:56:00,93.035,93.06,93.005,93.005,613600003.0
2008-12-03 19:57:00,93.0,93.035,93.0,93.015,401200002.0
2008-12-03 19:58:00,93.015,93.03,93.01,93.03,258800000.0
2008-12-03 19:59:00,93.03,93.03,92.975,93.025,574499998.0
2008-12-03 20:00:00,93.015,93.035,93.0,93.005,425199999.0
2008-12-03 20:01:00,93.005,93.035,92.995,93.0,322399999.0
2008-12-03 20:02:00,92.99,93.03,92.99,93.025,314600000.0
2008-12-03 20:03:00,93.03,93.05,92.99,93.015,539900001.0
2008-12-03 20:04:00,93.015,93.04,92.995,93.01,597899999.0
2008-12-03 20:05:00,93.015,93.015,92.99,92.99,236800000.0
2008-12-03 20:06:00,92.995,93.0,92.96,92.965,283999999.0
2008-12-03 20:07:00,92.97,92.985,92.91,92.92,393000001.0
2008-12-03 20:08:00,92.91,92.93,92.89,92.92,598999998.0
2008-12-03 20:09:00,92.92,92.92,92.885,92.905,330000000.0
2008-12-03 20:10:00,92.905,92.92,92.87,92.89,419000001.0
2008-12-03 20:11:00,92.89,92.9,92.87,92.885,398800001.0
2008-12-03 20:12:00,92.885,92.895,92.865,92.89,278400001.0
2008-12-03 20:13:00,92.875,92.895,92.87,92.88,296000001.0
2008-12-03 20:14:00,92.89,92.945,92.88,92.935,331599999.0
2008-12-03 20:15:00,92.925,92.935,92.9,92.915,240400000.0
2008-12-03 20:16:00,92.915,92.935,92.895,92.905,299000000.0
2008-12-03 20:17:00,92.905,92.935,92.895,92.935,430200000.0
2008-12-03 20:18:00,92.94,92.97,92.92,92.925,220800000.0
2008-12-03 20:19:00,92.925,92.93,92.91,92.92,237600000.0
2008-12-03 20:20:00,92.92,92.955,92.915,92.955,103200000.0
2008-12-03 20:21:00,92.955,93.01,92.95,93.01,215800001.0
2008-12-03 20:22:00,92.995,93.005,92.95,92.955,365600002.0
2008-12-03 20:23:00,92.955,92.965,92.94,92.945,271200000.0
2008-12-03 20:24:00,92.945,92.945,92.875,92.88,355600000.0
2008-12-03 20:25:00,92.885,92.905,92.815,92.825,391600000.0
2008-12-03 20:26:00,92.815,92.84,92.8,92.83,284200000.0
2008-12-03 20:27:00,92.83,92.885,92.825,92.855,339200000.0
2008-12-03 20:28:00,92.845,92.895,92.845,92.895,207200000.0
2008-12-03 20:29:00,92.89,92.895,92.865,92.875,351600000.0
2008-12-03 20:30:00,92.87,92.87,92.82,92.83,171000000.0
2008-12-03 20:31:00,92.825,92.845,92.825,92.835,478400000.0
2008-12-03 20:32:00,92.835,92.845,92.805,92.815,176800000.0
2008-12-03 20:33:00,92.815,92.83,92.8,92.8,209300000.0
2008-12-03 20:34:00,92.8,92.815,92.765,92.815,387000000.0
2008-12-03 20:35:00,92.815,92.815,92.775,92.775,250000000.0
2008-12-03 20:36:00,92.775,92.79,92.77,92.77,118000000.0
2008-12-03 20:37:00,92.765,92.77,92.725,92.745,289600000.0
2008-12-03 20:38:00,92.75,92.78,92.745,92.755,279400000.0
2008-12-03 20:39:00,92.755,92.765,92.725,92.745,208800000.0
2008-12-03 20:40:00,92.755,92.785,92.735,92.745,405600000.0
2008-12-03 20:41:00,92.74,92.745,92.71,92.735,246800000.0
2008-12-03 20:42:00,92.735,92.785,92.725,92.77,210000000.0
2008-12-03 20:43:00,92.77,92.78,92.71,92.715,215800000.0
2008-12-03 20:44:00,92.715,92.765,92.705,92.765,301800000.0
2008-12-03 20:45:00,92.765,92.77,92.74,92.75,249800000.0
2008-12-03 20:46:00,92.75,92.79,92.75,92.76,371600000.0
2008-12-03 20:47:00,92.76,92.775,92.75,92.755,194300000.0
2008-12-03 20:48:00,92.755,92.775,92.74,92.76,212600000.0
2008-12-03 20:49:00,92.765,92.805,92.755,92.805,146400000.0
2008-12-03 20:50:00,92.805,92.825,92.78,92.825,255200000.0
2008-12-03 20:51:00,92.825,92.84,92.795,92.81,385600000.0
2008-12-03 20:52:00,92.81,92.85,92.805,92.825,419400000.0
2008-12-03 20:53:00,92.825,92.84,92.775,92.785,415600000.0
2008-12-03 20:54:00,92.785,92.8,92.775,92.785,282200000.0
2008-12-03 20:55:00,92.785,92.785,92.77,92.78,44800000.0
2008-12-03 20:56:00,92.78,92.845,92.78,92.835,429000000.0
2008-12-03 20:57:00,92.835,92.845,92.785,92.795,368000000.0
2008-12-03 20:58:00,92.795,92.795,92.735,92.755,291200000.0
2008-12-03 20:59:00,92.76,92.775,92.755,92.775,145600000.0
2008-12-03 21:00:00,92.765,92.84,92.76,92.825,218000000.0
2008-12-03 21:01:00,92.825,92.845,92.79,92.795,342000000.0
2008-12-03 21:02:00,92.805,92.855,92.79,92.855,259999999.0
2008-12-03 21:03:00,92.845,92.855,92.82,92.855,216400000.0
2008-12-03 21:04:00,92.87,92.905,92.855,92.865,192800000.0
2008-12-03 21:05:00,92.865,92.865,92.825,92.865,339200000.0
2008-12-03 21:06:00,92.865,92.875,92.775,92.785,333200000.0
2008-12-03 21:07:00,92.785,92.785,92.75,92.765,247000000.0
2008-12-03 21:08:00,92.765,92.795,92.745,92.775,280400000.0
2008-12-03 21:09:00,92.77,92.825,92.75,92.795,330200000.0
2008-12-03 21:10:00,92.795,92.93,92.795,92.91,178200000.0
2008-12-03 21:11:00,92.915,92.915,92.875,92.885,272200000.0
2008-12-03 21:12:00,92.885,92.93,92.885,92.905,221800000.0
2008-12-03 21:13:00,92.915,92.945,92.885,92.89,285600000.0
2008-12-03 21:14:00,92.9,92.915,92.825,92.875,350800000.0
2008-12-03 21:15:00,92.875,92.915,92.845,92.915,276400000.0
2008-12-03 21:16:00,92.905,92.96,92.9,92.955,223800000.0
2008-12-03 21:17:00,92.95,92.975,92.92,92.94,240000000.0
2008-12-03 21:18:00,92.94,92.955,92.905,92.935,137000000.0
2008-12-03 21:19:00,92.93,92.945,92.885,92.915,313200000.0
2008-12-03 21:20:00,92.9,92.935,92.9,92.925,237200000.0
2008-12-03 21:21:00,92.925,92.925,92.875,92.875,156200000.0
2008-12-03 21:22:00,92.865,92.865,92.835,92.855,82000000.0
2008-12-03 21:23:00,92.855,92.895,92.835,92.895,202800000.0
2008-12-03 21:24:00,92.895,92.945,92.895,92.92,262800000.0
2008-12-03 21:25:00,92.915,93.04,92.915,93.04,275600000.0
2008-12-03 21:26:00,93.035,93.055,93.015,93.025,336400000.0
2008-12-03 21:27:00,93.015,93.03,92.975,92.98,292000000.0
2008-12-03 21:28:00,92.985,93.015,92.975,92.975,139600000.0
2008-12-03 21:29:00,92.975,92.98,92.915,92.935,258400000.0
2008-12-03 21:30:00,92.93,93.09,92.925,93.025,259800000.0
2008-12-03 21:31:00,93.025,93.065,92.98,93.035,334400000.0
2008-12-03 21:32:00,93.05,93.085,93.02,93.03,293200000.0
2008-12-03 21:33:00,93.02,93.025,92.96,93.005,267300000.0
2008-12-03 21:34:00,93.005,93.045,92.98,93.025,458800000.0
2008-12-03 21:35:00,93.025,93.08,93.01,93.055,307600000.0
2008-12-03 21:36:00,93.055,93.085,93.02,93.05,328400000.0
2008-12-03 21:37:00,93.05,93.085,93.0,93.02,202800000.0
2008-12-03 21:38:00,93.01,93.045,93.01,93.025,202800000.0
2008-12-03 21:39:00,93.025,93.025,92.94,92.965,316600000.0
2008-12-03 21:40:00,92.965,93.0,92.955,93.0,234000000.0
2008-12-03 21:41:00,93.005,93.095,93.005,93.095,332800000.0
2008-12-03 21:42:00,93.085,93.175,93.065,93.13,303400000.0
2008-12-03 21:43:00,93.13,93.135,93.105,93.13,218800000.0
2008-12-03 21:44:00,93.125,93.125,93.065,93.075,266000000.0
2008-12-03 21:45:00,93.085,93.13,93.085,93.125,254800000.0
2008-12-03 21:46:00,93.125,93.16,93.11,93.15,200800000.0
2008-12-03 21:47:00,93.155,93.16,93.125,93.135,151200000.0
2008-12-03 21:48:00,93.14,93.15,93.06,93.095,289000000.0
2008-12-03 21:49:00,93.095,93.12,93.055,93.095,192400000.0
2008-12-03 21:50:00,93.095,93.15,93.09,93.135,254000000.0
2008-12-03 21:51:00,93.135,93.17,93.13,93.15,331600000.0
2008-12-03 21:52:00,93.15,93.165,93.13,93.135,281400000.0
2008-12-03 21:53:00,93.14,93.16,93.13,93.145,165200000.0
2008-12-03 21:54:00,93.145,93.145,93.09,93.1,257400000.0
2008-12-03 21:55:00,93.1,93.13,93.09,93.095,234400000.0
2008-12-03 21:56:00,93.1,93.135,93.08,93.095,226800000.0
2008-12-03 21:57:00,93.095,93.12,93.055,93.085,340800001.0
2008-12-03 21:58:00,93.09,93.105,93.06,93.065,292000000.0
2008-12-03 21:59:00,93.065,93.08,93.05,93.055,118400000.0
2008-12-03 22:00:00,93.065,93.09,93.05,93.07,162000000.0
2008-12-03 22:01:00,93.07,93.085,93.055,93.065,139200000.0
2008-12-03 22:02:00,93.08,93.095,93.0,93.0,156800000.0
2008-12-03 22:03:00,93.005,93.065,92.99,93.055,252800000.0
2008-12-03 22:04:00,93.045,93.045,92.98,93.005,296400000.0
2008-12-03 22:05:00,93.0,93.08,92.995,93.08,217600000.0
2008-12-03 22:06:00,93.08,93.145,93.06,93.145,231600000.0
2008-12-03 22:07:00,93.14,93.17,93.125,93.135,299800000.0
2008-12-03 22:08:00,93.135,93.155,93.12,93.145,239800000.0
2008-12-03 22:09:00,93.145,93.145,93.075,93.115,200800000.0
2008-12-03 22:10:00,93.11,93.12,93.065,93.115,246800000.0
2008-12-03 22:11:00,93.115,93.155,93.1,93.135,259200000.0
2008-12-03 22:12:00,93.135,93.145,93.09,93.095,265200000.0
2008-12-03 22:13:00,93.09,93.105,93.06,93.09,254800000.0
2008-12-03 22:14:00,93.085,93.105,93.06,93.08,155000000.0
2008-12-03 22:15:00,93.08,93.12,93.075,93.085,189600000.0
2008-12-03 22:16:00,93.085,93.115,93.05,93.06,229600000.0
2008-12-03 22:17:00,93.06,93.075,93.035,93.06,175000000.0
2008-12-03 22:18:00,93.05,93.145,93.035,93.145,267800000.0
2008-12-03 22:19:00,93.15,93.16,93.12,93.125,210600000.0
2008-12-03 22:20:00,93.115,93.165,93.105,93.145,213800000.0
2008-12-03 22:21:00,93.15,93.23,93.15,93.225,231000000.0
2008-12-03 22:22:00,93.225,93.225,93.16,93.185,267400000.0
2008-12-03 22:23:00,93.18,93.205,93.165,93.18,149200000.0
2008-12-03 22:24:00,93.18,93.215,93.15,93.155,250000000.0
2008-12-03 22:25:00,93.155,93.18,93.12,93.145,154400000.0
2008-12-03 22:26:00,93.145,93.175,93.14,93.145,267600000.0
2008-12-03 22:27:00,93.14,93.195,93.125,93.16,162000000.0
2008-12-03 22:28:00,93.15,93.22,93.125,93.205,276800000.0
2008-12-03 22:29:00,93.215,93.225,93.185,93.21,214000000.0
2008-12-03 22:30:00,93.215,93.225,93.145,93.165,414400001.0
2008-12-03 22:31:00,93.165,93.185,93.165,93.165,124399999.0
2008-12-03 22:32:00,93.165,93.2,93.155,93.175,128800000.0
2008-12-03 22:33:00,93.17,93.22,93.165,93.2,182400000.0
2008-12-03 22:34:00,93.2,93.235,93.185,93.215,446000000.0
2008-12-03 22:35:00,93.215,93.235,93.205,93.22,323600000.0
2008-12-03 22:36:00,93.225,93.24,93.165,93.215,204400000.0
2008-12-03 22:37:00,93.21,93.275,93.21,93.25,269000000.0
2008-12-03 22:38:00,93.245,93.265,93.21,93.255,382599999.0
2008-12-03 22:39:00,93.255,93.3,93.245,93.265,479600000.0
2008-12-03 22:40:00,93.265,93.355,93.265,93.3,274000000.0
2008-12-03 22:41:00,93.3,93.36,93.3,93.36,366400000.0
2008-12-03 22:42:00,93.335,93.37,93.335,93.345,339000000.0
2008-12-03 22:43:00,93.35,93.355,93.275,93.3,567200001.0
2008-12-03 22:44:00,93.3,93.3,93.265,93.28,270000000.0
2008-12-03 22:45:00,93.28,93.28,93.225,93.235,295600000.0
2008-12-03 22:46:00,93.23,93.285,93.205,93.275,430000000.0
2008-12-03 22:47:00,93.275,93.305,93.225,93.25,265800000.0
2008-12-03 22:48:00,93.25,93.295,93.245,93.295,278400000.0
2008-12-03 22:49:00,93.295,93.295,93.255,93.255,411200000.0
2008-12-03 22:50:00,93.255,93.28,93.23,93.25,364600000.0
2008-12-03 22:51:00,93.25,93.33,93.24,93.33,350800000.0
2008-12-03 22:52:00,93.33,93.37,93.33,93.355,292799999.0
2008-12-03 22:53:00,93.355,93.37,93.335,93.36,261600000.0
2008-12-03 22:54:00,93.355,93.365,93.335,93.355,276800000.0
2008-12-03 22:55:00,93.355,93.37,93.345,93.365,181800000.0
2008-12-03 22:56:00,93.375,93.42,93.365,93.375,361200000.0
2008-12-03 22:57:00,93.38,93.42,93.38,93.41,369400000.0
2008-12-03 22:58:00,93.41,93.41,93.375,93.4,311400000.0
2008-12-03 22:59:00,93.4,93.425,93.4,93.405,369600000.0
2008-12-03 23:00:00,93.4,93.415,93.39,93.39,265600000.0
2008-12-03 23:01:00,93.39,93.4,93.385,93.4,198400000.0
2008-12-03 23:02:00,93.4,93.4,93.38,93.395,116400000.0
2008-12-03 23:03:00,93.395,93.4,93.38,93.39,132000000.0
2008-12-03 23:04:00,93.405,93.465,93.39,93.445,283200000.0
2008-12-03 23:05:00,93.445,93.455,93.435,93.435,237200000.0
2008-12-03 23:06:00,93.42,93.44,93.415,93.425,162400000.0
2008-12-03 23:07:00,93.425,93.425,93.4,93.41,196400000.0
2008-12-03 23:08:00,93.41,93.41,93.38,93.385,229000000.0
2008-12-03 23:09:00,93.38,93.385,93.375,93.385,102400000.0
2008-12-03 23:11:00,93.395,93.445,93.395,93.43,169600000.0
2008-12-03 23:12:00,93.43,93.43,93.395,93.4,185200000.0
2008-12-03 23:13:00,93.4,93.415,93.4,93.4,149600000.0
2008-12-03 23:14:00,93.405,93.43,93.395,93.395,73400000.0
2008-12-03 23:15:00,93.405,93.42,93.39,93.39,159200000.0
2008-12-03 23:16:00,93.395,93.4,93.39,93.395,56800000.0
2008-12-03 23:17:00,93.395,93.395,93.395,93.395,14000000.0
2008-12-03 23:18:00,93.39,93.39,93.355,93.365,119800000.0
2008-12-03 23:19:00,93.36,93.36,93.34,93.345,133200000.0
2008-12-03 23:20:00,93.345,93.35,93.335,93.345,173200000.0
2008-12-03 23:21:00,93.35,93.355,93.35,93.355,23200000.0
2008-12-03 23:22:00,93.355,93.36,93.355,93.355,70399999.0
2008-12-03 23:23:00,93.36,93.37,93.355,93.36,72000000.0
2008-12-03 23:24:00,93.365,93.365,93.36,93.36,32800000.0
2008-12-03 23:25:00,93.355,93.39,93.355,93.375,219999998.0
2008-12-03 23:26:00,93.38,93.38,93.36,93.36,78400000.0
2008-12-03 23:27:00,93.355,93.355,93.34,93.34,62800000.0
2008-12-03 23:28:00,93.34,93.34,93.34,93.34,38400000.0
2008-12-03 23:29:00,93.34,93.345,93.32,93.345,107200000.0
2008-12-03 23:30:00,93.345,93.35,93.335,93.345,46000000.0
2008-12-03 23:31:00,93.34,93.35,93.315,93.345,186400000.0
2008-12-03 23:32:00,93.345,93.37,93.32,93.335,161800000.0
2008-12-03 23:33:00,93.34,93.34,93.335,93.335,39600000.0
2008-12-03 23:34:00,93.335,93.335,93.32,93.32,50000000.0
2008-12-03 23:35:00,93.32,93.32,93.305,93.31,85800000.0
2008-12-03 23:36:00,93.31,93.31,93.275,93.29,188400000.0
2008-12-03 23:37:00,93.285,93.295,93.285,93.295,84400000.0
2008-12-03 23:38:00,93.305,93.305,93.285,93.3,144600000.0
2008-12-03 23:39:00,93.295,93.32,93.28,93.31,84800000.0
2008-12-03 23:40:00,93.305,93.31,93.3,93.31,29800000.0
2008-12-03 23:41:00,93.305,93.305,93.3,93.305,95200000.0
2008-12-03 23:42:00,93.305,93.305,93.3,93.3,164800000.0
2008-12-03 23:43:00,93.3,93.315,93.29,93.315,87200000.0
2008-12-03 23:44:00,93.32,93.32,93.295,93.305,113199999.0
2008-12-03 23:45:00,93.305,93.315,93.285,93.305,240000000.0
2008-12-03 23:46:00,93.3,93.31,93.295,93.305,109200000.0
2008-12-03 23:47:00,93.305,93.305,93.295,93.305,57600000.0
2008-12-03 23:48:00,93.31,93.315,93.31,93.31,38400000.0
2008-12-03 23:49:00,93.315,93.34,93.3,93.3,68800000.0
2008-12-03 23:50:00,93.305,93.31,93.285,93.285,90400000.0
2008-12-03 23:51:00,93.3,93.325,93.3,93.32,72800000.0
2008-12-03 23:52:00,93.32,93.32,93.295,93.31,32600000.0
2008-12-03 23:53:00,93.305,93.31,93.29,93.31,69600000.0
2008-12-03 23:54:00,93.29,93.29,93.27,93.28,15600000.0
2008-12-03 23:55:00,93.305,93.31,93.3,93.31,15600000.0
2008-12-03 23:56:00,93.31,93.31,93.26,93.27,88900000.0
2008-12-03 23:57:00,93.27,93.28,93.265,93.265,56800000.0
2008-12-03 23:58:00,93.265,93.285,93.265,93.285,89600000.0
2008-12-03 23:59:00,93.28,93.285,93.27,93.285,97600000.0
2008-12-04 00:00:00,93.28,93.295,93.265,93.29,119400000.0
2008-12-04 00:01:00,93.31,93.33,93.31,93.32,18400000.0
2008-12-04 00:02:00,93.28,93.295,93.28,93.295,18400000.0
2008-12-04 00:03:00,93.29,93.31,93.29,93.295,71200000.0
2008-12-04 00:04:00,93.295,93.295,93.255,93.28,126400000.0
2008-12-04 00:05:00,93.29,93.29,93.28,93.29,40000000.0
2008-12-04 00:06:00,93.3,93.3,93.285,93.29,84800000.0
2008-12-04 00:07:00,93.295,93.295,93.265,93.29,119200000.0
2008-12-04 00:08:00,93.28,93.28,93.28,93.28,9600000.0
2008-12-04 00:09:00,93.28,93.295,93.275,93.295,51200000.0
2008-12-04 00:10:00,93.29,93.29,93.28,93.29,62400000.0
2008-12-04 00:11:00,93.305,93.305,93.275,93.295,108000000.0
2008-12-04 00:12:00,93.31,93.44,93.295,93.38,238000000.0
2008-12-04 00:13:00,93.365,93.415,93.335,93.37,281200000.0
2008-12-04 00:14:00,93.38,93.415,93.355,93.38,295400000.0
2008-12-04 00:15:00,93.355,93.36,93.31,93.325,246200000.0
2008-12-04 00:16:00,93.325,93.325,93.285,93.285,109800000.0
2008-12-04 00:17:00,93.33,93.37,93.33,93.34,77600000.0
2008-12-04 00:18:00,93.335,93.335,93.305,93.305,40000000.0
2008-12-04 00:19:00,93.315,93.315,93.31,93.31,16000000.0
2008-12-04 00:20:00,93.325,93.35,93.31,93.34,180000000.0
2008-12-04 00:21:00,93.35,93.385,93.325,93.34,192600000.0
2008-12-04 00:22:00,93.34,93.345,93.33,93.33,71200000.0
2008-12-04 00:23:00,93.33,93.35,93.305,93.305,113800000.0
2008-12-04 00:24:00,93.315,93.33,93.295,93.305,233200000.0
2008-12-04 00:25:00,93.305,93.305,93.3,93.3,38600000.0
2008-12-04 00:26:00,93.305,93.305,93.275,93.285,43000000.0
2008-12-04 00:27:00,93.28,93.29,93.245,93.265,107800000.0
2008-12-04 00:28:00,93.265,93.275,93.26,93.265,55000000.0
2008-12-04 00:29:00,93.265,93.265,93.245,93.245,158800000.0
2008-12-04 00:30:00,93.25,93.265,93.25,93.26,69200000.0
2008-12-04 00:31:00,93.255,93.255,93.255,93.255,1000000.0
2008-12-04 00:32:00,93.255,93.26,93.255,93.26,10400000.0
2008-12-04 00:33:00,93.265,93.27,93.255,93.265,100600000.0
2008-12-04 00:34:00,93.265,93.27,93.255,93.265,96400000.0
2008-12-04 00:35:00,93.26,93.26,93.26,93.26,18400000.0
2008-12-04 00:36:00,93.26,93.26,93.235,93.25,133600000.0
2008-12-04 00:37:00,93.25,93.25,93.215,93.215,62600000.0
2008-12-04 00:38:00,93.22,93.25,93.205,93.25,85800000.0
2008-12-04 00:39:00,93.255,93.255,93.255,93.255,2000000.0
2008-12-04 00:40:00,93.25,93.25,93.25,93.25,10800000.0
2008-12-04 00:41:00,93.265,93.295,93.25,93.265,164800000.0
2008-12-04 00:42:00,93.265,93.265,93.265,93.265,52400000.0
2008-12-04 00:43:00,93.28,93.285,93.265,93.275,143200000.0
2008-12-04 00:44:00,93.28,93.28,93.27,93.27,33600000.0
2008-12-04 00:45:00,93.27,93.27,93.255,93.27,61200000.0
2008-12-04 00:46:00,93.275,93.29,93.275,93.28,76600000.0
2008-12-04 00:47:00,93.28,93.295,93.27,93.28,84200000.0
2008-12-04 00:48:00,93.28,93.28,93.28,93.28,16000000.0
2008-12-04 00:49:00,93.28,93.28,93.28,93.28,32000000.0
2008-12-04 00:50:00,93.28,93.28,93.265,93.27,71200000.0
2008-12-04 00:51:00,93.265,93.295,93.265,93.28,77600000.0
2008-12-04 00:52:00,93.28,93.28,93.28,93.28,24000000.0
2008-12-04 00:53:00,93.28,93.28,93.275,93.275,32000000.0
2008-12-04 00:54:00,93.285,93.285,93.28,93.28,28000000.0
2008-12-04 00:55:00,93.28,93.285,93.26,93.27,208200000.0
2008-12-04 00:56:00,93.28,93.28,93.28,93.28,16000000.0
2008-12-04 00:57:00,93.28,93.28,93.28,93.28,8000000.0
2008-12-04 00:59:00,93.295,93.31,93.295,93.31,40800000.0
2008-12-04 01:00:00,93.315,93.325,93.31,93.315,85600000.0
2008-12-04 01:01:00,93.315,93.33,93.315,93.32,222600000.0
2008-12-04 01:02:00,93.315,93.325,93.31,93.325,119200000.0
2008-12-04 01:03:00,93.325,93.365,93.3,93.365,195200000.0
2008-12-04 01:04:00,93.365,93.365,93.33,93.335,109600000.0
2008-12-04 01:05:00,93.335,93.335,93.335,93.335,9600000.0
2008-12-04 01:06:00,93.335,93.335,93.33,93.33,51200000.0
2008-12-04 01:07:00,93.12,93.13,93.1,93.12,18400000.0
2008-12-04 01:08:00,93.13,93.15,93.12,93.15,18400000.0
2008-12-04 01:09:00,93.335,93.335,93.33,93.335,18400000.0
2008-12-04 01:10:00,93.335,93.335,93.335,93.335,5200000.0
2008-12-04 01:11:00,93.19,93.19,93.17,93.17,78200000.0
2008-12-04 01:12:00,93.335,93.335,93.315,93.315,78200000.0
2008-12-04 01:13:00,93.31,93.33,93.305,93.33,127200000.0
2008-12-04 01:14:00,93.33,93.34,93.31,93.31,126600000.0
2008-12-04 01:15:00,93.31,93.31,93.31,93.31,32400000.0
2008-12-04 01:16:00,93.325,93.325,93.31,93.325,20800000.0
2008-12-04 01:17:00,93.31,93.31,93.31,93.31,32000000.0
2008-12-04 01:18:00,93.305,93.31,93.305,93.305,93000000.0
2008-12-04 01:19:00,93.305,93.31,93.305,93.31,11800000.0
2008-12-04 01:20:00,93.31,93.31,93.31,93.31,8000000.0
2008-12-04 01:21:00,93.305,93.305,93.305,93.305,10400000.0
2008-12-04 01:22:00,93.31,93.31,93.305,93.305,30400000.0
2008-12-04 01:23:00,93.305,93.305,93.305,93.305,10400000.0
2008-12-04 01:24:00,93.2,93.2,93.13,93.14,141600000.0
2008-12-04 01:25:00,93.32,93.32,93.305,93.305,141600000.0
2008-12-04 01:26:00,93.305,93.315,93.29,93.29,84800000.0
2008-12-04 01:27:00,93.29,93.295,93.28,93.29,134400000.0
2008-12-04 01:28:00,93.18,93.18,93.16,93.18,343200000.0
2008-12-04 01:29:00,93.295,93.31,93.265,93.265,343200000.0
2008-12-04 01:30:00,93.25,93.285,93.235,93.285,182700000.0
2008-12-04 01:31:00,93.28,93.285,93.28,93.28,28000000.0
2008-12-04 01:32:00,93.28,93.29,93.27,93.28,34400000.0
2008-12-04 01:33:00,93.28,93.28,93.28,93.28,4800000.0
2008-12-04 01:34:00,93.275,93.275,93.26,93.27,46000000.0
2008-12-04 01:35:00,93.27,93.275,93.27,93.275,59200000.0
2008-12-04 01:36:00,93.16,93.17,93.16,93.16,85600000.0
2008-12-04 01:37:00,93.275,93.29,93.27,93.29,85600000.0
2008-12-04 01:38:00,93.28,93.28,93.28,93.28,53600000.0
2008-12-04 01:39:00,93.275,93.28,93.215,93.215,317400000.0
2008-12-04 01:40:00,93.215,93.22,93.18,93.195,247100000.0
2008-12-04 01:41:00,93.2,93.235,93.18,93.235,111400000.0
2008-12-04 01:42:00,93.23,93.245,93.21,93.215,167600000.0
2008-12-04 01:43:00,93.215,93.22,93.17,93.175,156200000.0
2008-12-04 01:44:00,93.175,93.19,93.175,93.175,83200000.0
2008-12-04 01:45:00,93.175,93.195,93.165,93.18,60400000.0
2008-12-04 01:46:00,93.19,93.195,93.175,93.175,183600000.0
2008-12-04 01:47:00,93.175,93.185,93.175,93.175,22400000.0
2008-12-04 01:48:00,93.175,93.175,93.17,93.17,45200000.0
2008-12-04 01:49:00,93.17,93.18,93.16,93.175,298600000.0
2008-12-04 01:50:00,93.165,93.215,93.155,93.205,346800000.0
2008-12-04 01:51:00,93.205,93.205,93.2,93.2,55200000.0
2008-12-04 01:52:00,93.2,93.2,93.195,93.195,50400000.0
2008-12-04 01:53:00,93.195,93.195,93.195,93.195,7200000.0
2008-12-04 01:54:00,93.195,93.195,93.185,93.185,9600000.0
2008-12-04 01:55:00,93.18,93.18,93.15,93.15,37600000.0
2008-12-04 01:56:00,93.15,93.16,93.135,93.155,31400000.0
2008-12-04 01:57:00,93.155,93.165,93.135,93.135,85200000.0
2008-12-04 01:58:00,93.135,93.14,93.135,93.135,18400000.0
2008-12-04 01:59:00,93.135,93.155,93.135,93.145,41800000.0
2008-12-04 02:00:00,93.145,93.155,93.115,93.115,53400000.0
2008-12-04 02:01:00,93.115,93.12,93.09,93.1,130600000.0
2008-12-04 02:02:00,93.095,93.11,93.09,93.11,172600000.0
2008-12-04 02:03:00,93.11,93.115,93.1,93.105,111200000.0
2008-12-04 02:04:00,93.105,93.125,93.105,93.105,92000000.0
2008-12-04 02:05:00,93.1,93.115,93.03,93.105,207200000.0
2008-12-04 02:06:00,93.11,93.15,93.105,93.13,134000000.0
2008-12-04 02:07:00,93.125,93.125,93.1,93.12,151200000.0
2008-12-04 02:08:00,93.115,93.155,93.115,93.155,80000000.0
2008-12-04 02:09:00,93.155,93.17,93.15,93.16,156800000.0
2008-12-04 02:10:00,93.155,93.185,93.145,93.185,86000000.0
2008-12-04 02:11:00,93.185,93.185,93.17,93.175,52800000.0
2008-12-04 02:12:00,93.175,93.22,93.175,93.215,50400000.0
2008-12-04 02:13:00,93.215,93.235,93.205,93.215,52800000.0
2008-12-04 02:14:00,93.215,93.215,93.16,93.175,134800000.0
2008-12-04 02:15:00,93.175,93.19,93.15,93.185,138200000.0
2008-12-04 02:16:00,93.19,93.245,93.185,93.22,82800000.0
2008-12-04 02:17:00,93.225,93.255,93.215,93.215,173400000.0
2008-12-04 02:18:00,93.215,93.225,93.185,93.185,51200000.0
2008-12-04 02:19:00,93.185,93.2,93.185,93.2,40600000.0
2008-12-04 02:20:00,93.205,93.225,93.205,93.225,30800000.0
2008-12-04 02:21:00,93.22,93.24,93.215,93.24,38000000.0
2008-12-04 02:22:00,93.245,93.255,93.24,93.24,71000000.0
2008-12-04 02:23:00,93.245,93.245,93.19,93.19,143800000.0
2008-12-04 02:24:00,93.19,93.195,93.125,93.14,145800000.0
2008-12-04 02:25:00,93.15,93.165,93.15,93.165,29200000.0
2008-12-04 02:26:00,93.17,93.215,93.17,93.185,85400000.0
2008-12-04 02:27:00,93.185,93.195,93.185,93.195,10000000.0
2008-12-04 02:28:00,93.195,93.195,93.165,93.175,62800000.0
2008-12-04 02:29:00,93.175,93.185,93.175,93.185,7200000.0
2008-12-04 02:30:00,93.175,93.19,93.175,93.19,50000000.0
2008-12-04 02:31:00,93.19,93.2,93.165,93.175,129600000.0
2008-12-04 02:32:00,93.17,93.18,93.165,93.165,66400000.0
2008-12-04 02:33:00,93.17,93.175,93.155,93.17,93200000.0
2008-12-04 02:34:00,93.16,93.16,93.15,93.16,85600000.0
2008-12-04 02:35:00,93.155,93.16,93.155,93.16,30400000.0
2008-12-04 02:36:00,93.165,93.165,93.16,93.16,7200000.0
2008-12-04 02:37:00,93.165,93.165,93.15,93.15,26400000.0
2008-12-04 02:38:00,93.15,93.155,93.145,93.15,23200000.0
2008-12-04 02:39:00,93.155,93.165,93.15,93.15,56800000.0
2008-12-04 02:40:00,93.16,93.16,93.12,93.12,102000000.0
2008-12-04 02:41:00,93.125,93.135,93.125,93.13,27800000.0
2008-12-04 02:42:00,93.135,93.165,93.135,93.145,94800000.0
2008-12-04 02:43:00,93.145,93.155,93.145,93.145,43000000.0
2008-12-04 02:44:00,93.145,93.145,93.14,93.14,9600000.0
2008-12-04 02:45:00,93.145,93.145,93.13,93.13,22400000.0
2008-12-04 02:46:00,93.13,93.14,93.13,93.14,20400000.0
2008-12-04 02:47:00,93.145,93.155,93.125,93.125,137000000.0
2008-12-04 02:48:00,93.125,93.15,93.125,93.145,46000000.0
2008-12-04 02:49:00,93.15,93.16,93.145,93.16,43400000.0
2008-12-04 02:50:00,93.155,93.18,93.145,93.18,77000000.0
2008-12-04 02:51:00,93.185,93.185,93.155,93.165,88000000.0
2008-12-04 02:52:00,93.17,93.21,93.165,93.175,160000000.0
2008-12-04 02:53:00,93.185,93.205,93.165,93.19,101600000.0
2008-12-04 02:54:00,93.19,93.21,93.17,93.21,127400000.0
2008-12-04 02:55:00,93.21,93.25,93.19,93.25,151000000.0
2008-12-04 02:56:00,93.24,93.24,93.215,93.225,42800000.0
2008-12-04 02:57:00,93.225,93.255,93.225,93.245,52200000.0
2008-12-04 02:58:00,93.255,93.255,93.215,93.225,34600000.0
2008-12-04 02:59:00,93.225,93.225,93.21,93.22,80600000.0
2008-12-04 03:00:00,93.225,93.23,93.215,93.22,40200000.0
2008-12-04 03:01:00,93.225,93.25,93.225,93.245,46400000.0
2008-12-04 03:02:00,93.255,93.255,93.225,93.23,38600000.0
2008-12-04 03:03:00,93.225,93.225,93.225,93.225,9600000.0
2008-12-04 03:04:00,93.22,93.235,93.22,93.235,27600000.0
2008-12-04 03:05:00,93.225,93.245,93.225,93.245,10000000.0
2008-12-04 03:06:00,93.24,93.25,93.24,93.245,51200000.0
2008-12-04 03:07:00,93.24,93.25,93.24,93.25,33800000.0
2008-12-04 03:08:00,93.245,93.255,93.235,93.24,116400000.0
2008-12-04 03:09:00,93.24,93.25,93.235,93.24,38800000.0
2008-12-04 03:10:00,93.235,93.24,93.22,93.225,133200000.0
2008-12-04 03:11:00,93.225,93.235,93.21,93.21,70000000.0
2008-12-04 03:12:00,93.215,93.215,93.205,93.21,27400000.0
2008-12-04 03:13:00,93.21,93.235,93.21,93.235,40000000.0
2008-12-04 03:14:00,93.23,93.23,93.21,93.22,46800000.0
2008-12-04 03:15:00,93.23,93.23,93.22,93.225,40200000.0
2008-12-04 03:16:00,93.225,93.225,93.2,93.205,34000000.0
2008-12-04 03:17:00,93.195,93.21,93.195,93.205,57200000.0
2008-12-04 03:18:00,93.2,93.22,93.2,93.22,19600000.0
2008-12-04 03:19:00,93.22,93.24,93.215,93.235,60000000.0
2008-12-04 03:20:00,93.36,93.36,93.35,93.36,4800000.0
2008-12-04 03:21:00,93.235,93.235,93.235,93.235,4800000.0
2008-12-04 03:22:00,93.235,93.235,93.235,93.235,14400000.0
2008-12-04 03:23:00,93.235,93.235,93.225,93.235,72400000.0
2008-12-04 03:24:00,93.235,93.235,93.225,93.235,30800000.0
2008-12-04 03:25:00,93.235,93.235,93.225,93.235,90800000.0
2008-12-04 03:26:00,93.235,93.255,93.235,93.235,52000000.0
2008-12-04 03:27:00,93.235,93.255,93.235,93.245,44800000.0
2008-12-04 03:28:00,93.24,93.26,93.24,93.245,66400000.0
2008-12-04 03:29:00,93.25,93.25,93.245,93.25,7200000.0
2008-12-04 03:30:00,93.245,93.25,93.245,93.25,4800000.0
2008-12-04 03:31:00,93.255,93.255,93.24,93.245,42800000.0
2008-12-04 03:32:00,93.245,93.245,93.245,93.245,7600000.0
2008-12-04 03:33:00,93.24,93.245,93.24,93.245,7600000.0
2008-12-04 03:34:00,93.24,93.24,93.235,93.24,21200000.0
2008-12-04 03:35:00,93.24,93.255,93.23,93.245,143600000.0
2008-12-04 03:36:00,93.245,93.25,93.23,93.24,94400000.0
2008-12-04 03:37:00,93.24,93.285,93.24,93.28,220600000.0
2008-12-04 03:38:00,93.28,93.365,93.275,93.355,240000000.0
2008-12-04 03:39:00,93.35,93.395,93.335,93.395,168400000.0
2008-12-04 03:40:00,93.395,93.41,93.36,93.41,203600000.0
2008-12-04 03:41:00,93.405,93.405,93.325,93.35,228000000.0
2008-12-04 03:42:00,93.36,93.4,93.35,93.36,153400000.0
2008-12-04 03:43:00,93.36,93.38,93.36,93.365,63200000.0
2008-12-04 03:44:00,93.375,93.38,93.345,93.38,111800000.0
2008-12-04 03:45:00,93.385,93.4,93.375,93.385,88800000.0
2008-12-04 03:46:00,93.385,93.395,93.385,93.385,63200000.0
2008-12-04 03:47:00,93.375,93.385,93.35,93.36,68000000.0
2008-12-04 03:48:00,93.355,93.38,93.35,93.355,74000000.0
2008-12-04 03:49:00,93.365,93.365,93.335,93.35,59600000.0
2008-12-04 03:50:00,93.345,93.345,93.33,93.34,24000000.0
2008-12-04 03:51:00,93.34,93.365,93.335,93.36,58400000.0
2008-12-04 03:52:00,93.36,93.36,93.355,93.355,14400000.0
2008-12-04 03:53:00,93.355,93.385,93.355,93.375,106400000.0
2008-12-04 03:54:00,93.38,93.38,93.37,93.37,10800000.0
2008-12-04 03:55:00,93.365,93.37,93.365,93.37,29600000.0
2008-12-04 03:56:00,93.375,93.375,93.37,93.37,30400000.0
2008-12-04 03:57:00,93.365,93.365,93.35,93.36,99200000.0
2008-12-04 03:58:00,93.355,93.37,93.355,93.37,40000000.0
2008-12-04 03:59:00,93.37,93.38,93.35,93.36,68400000.0
2008-12-04 04:00:00,93.36,93.36,93.35,93.35,9600000.0
2008-12-04 04:01:00,93.35,93.36,93.345,93.36,174800000.0
2008-12-04 04:02:00,93.355,93.355,93.33,93.33,43200000.0
2008-12-04 04:03:00,93.33,93.33,93.285,93.31,103600000.0
2008-12-04 04:04:00,93.31,93.31,93.29,93.31,34000000.0
2008-12-04 04:05:00,93.305,93.31,93.295,93.295,93600000.0
2008-12-04 04:06:00,93.285,93.305,93.285,93.305,76600000.0
2008-12-04 04:07:00,93.31,93.31,93.29,93.305,82400000.0
2008-12-04 04:08:00,93.305,93.31,93.295,93.295,48600000.0
2008-12-04 04:09:00,93.295,93.315,93.285,93.305,232200000.0
2008-12-04 04:10:00,93.295,93.325,93.295,93.325,100700000.0
2008-12-04 04:11:00,93.315,93.325,93.305,93.31,117800000.0
2008-12-04 04:12:00,93.32,93.35,93.32,93.35,109200000.0
2008-12-04 04:13:00,93.34,93.37,93.34,93.36,137000000.0
2008-12-04 04:14:00,93.36,93.36,93.34,93.35,81600000.0
2008-12-04 04:15:00,93.34,93.375,93.34,93.365,115500000.0
2008-12-04 04:16:00,93.35,93.37,93.34,93.355,115400000.0
2008-12-04 04:17:00,93.36,93.365,93.35,93.36,52200000.0
2008-12-04 04:18:00,93.36,93.385,93.36,93.375,170000000.0
2008-12-04 04:19:00,93.37,93.385,93.365,93.365,169500000.0
2008-12-04 04:20:00,93.36,93.375,93.36,93.37,59900000.0
2008-12-04 04:21:00,93.375,93.395,93.375,93.39,51600000.0
2008-12-04 04:22:00,93.385,93.4,93.38,93.385,123600000.0
2008-12-04 04:23:00,93.385,93.385,93.355,93.375,56800000.0
2008-12-04 04:24:00,93.37,93.37,93.36,93.36,25600000.0
2008-12-04 04:25:00,93.365,93.37,93.33,93.335,221500000.0
2008-12-04 04:26:00,93.335,93.335,93.325,93.33,20400000.0
2008-12-04 04:27:00,93.335,93.335,93.32,93.33,44800000.0
2008-12-04 04:28:00,93.33,93.33,93.305,93.31,47600000.0
2008-12-04 04:29:00,93.31,93.31,93.29,93.295,86400000.0
2008-12-04 04:30:00,93.3,93.33,93.3,93.33,46400000.0
2008-12-04 04:31:00,93.325,93.365,93.32,93.345,94200000.0
2008-12-04 04:32:00,93.34,93.365,93.335,93.345,84400000.0
2008-12-04 04:33:00,93.345,93.355,93.325,93.355,44000000.0
2008-12-04 04:34:00,93.345,93.36,93.345,93.355,68600000.0
2008-12-04 04:35:00,93.345,93.36,93.345,93.345,57600000.0
2008-12-04 04:36:00,93.345,93.355,93.345,93.355,29600000.0
2008-12-04 04:37:00,93.35,93.355,93.34,93.35,107200000.0
2008-12-04 04:38:00,93.35,93.36,93.325,93.325,99600000.0
2008-12-04 04:39:00,93.32,93.33,93.3,93.315,188400000.0
2008-12-04 04:40:00,93.315,93.315,93.29,93.305,140600000.0
2008-12-04 04:41:00,93.3,93.315,93.295,93.295,115200000.0
2008-12-04 04:42:00,93.295,93.335,93.295,93.33,136400000.0
2008-12-04 04:43:00,93.32,93.33,93.305,93.32,129400000.0
2008-12-04 04:44:00,93.315,93.315,93.305,93.305,71200000.0
2008-12-04 04:45:00,93.305,93.305,93.28,93.285,55200000.0
2008-12-04 04:46:00,93.28,93.28,93.26,93.26,63000000.0
2008-12-04 04:47:00,93.27,93.275,93.265,93.27,39200000.0
2008-12-04 04:48:00,93.27,93.275,93.26,93.26,67800000.0
2008-12-04 04:49:00,93.265,93.27,93.255,93.265,62600000.0
2008-12-04 04:50:00,93.26,93.265,93.26,93.265,9600000.0
2008-12-04 04:51:00,93.26,93.27,93.255,93.26,37000000.0
2008-12-04 04:52:00,93.26,93.265,93.25,93.255,50200000.0
2008-12-04 04:53:00,93.255,93.27,93.255,93.27,57800000.0
2008-12-04 04:54:00,93.265,93.27,93.25,93.265,71400000.0
2008-12-04 04:55:00,93.26,93.265,93.26,93.26,16600000.0
2008-12-04 04:56:00,93.255,93.265,93.255,93.255,60400000.0
2008-12-04 04:57:00,93.26,93.265,93.255,93.255,41600000.0
2008-12-04 04:58:00,93.26,93.27,93.255,93.255,54200000.0
2008-12-04 04:59:00,93.25,93.27,93.25,93.27,49200000.0
2008-12-04 05:00:00,93.265,93.27,93.26,93.265,76000000.0
2008-12-04 05:01:00,93.26,93.26,93.26,93.26,12800000.0
2008-12-04 05:02:00,93.265,93.265,93.26,93.26,28800000.0
2008-12-04 05:03:00,93.265,93.265,93.23,93.24,90000000.0
2008-12-04 05:04:00,93.235,93.24,93.23,93.235,18000000.0
2008-12-04 05:05:00,93.235,93.235,93.225,93.235,19200000.0
2008-12-04 05:06:00,93.23,93.24,93.22,93.23,67600000.0
2008-12-04 05:07:00,93.225,93.225,93.225,93.225,2800000.0
2008-12-04 05:08:00,93.225,93.23,93.22,93.23,32000000.0
2008-12-04 05:09:00,93.23,93.265,93.23,93.265,92400000.0
2008-12-04 05:10:00,93.27,93.28,93.26,93.26,99000000.0
2008-12-04 05:11:00,93.18,93.18,93.18,93.18,12600000.0
2008-12-04 05:12:00,93.255,93.26,93.245,93.26,12600000.0
2008-12-04 05:13:00,93.255,93.255,93.245,93.245,21200000.0
2008-12-04 05:14:00,93.245,93.245,93.24,93.245,34600000.0
2008-12-04 05:15:00,93.245,93.26,93.245,93.25,93800000.0
2008-12-04 05:16:00,93.245,93.26,93.24,93.255,75800000.0
2008-12-04 05:17:00,93.255,93.27,93.255,93.265,35600000.0
2008-12-04 05:18:00,93.17,93.17,93.16,93.16,2400000.0
2008-12-04 05:19:00,93.265,93.265,93.265,93.265,2400000.0
2008-12-04 05:20:00,93.14,93.15,93.13,93.14,9600000.0
2008-12-04 05:21:00,93.26,93.265,93.26,93.265,9600000.0
2008-12-04 05:22:00,93.26,93.26,93.245,93.245,41200000.0
2008-12-04 05:23:00,93.245,93.245,93.24,93.24,7600000.0
2008-12-04 05:24:00,93.245,93.25,93.24,93.25,19600000.0
2008-12-04 05:25:00,93.255,93.255,93.25,93.255,21800000.0
2008-12-04 05:26:00,93.26,93.265,93.26,93.265,4800000.0
2008-12-04 05:27:00,93.26,93.27,93.245,93.245,91600000.0
2008-12-04 05:28:00,93.245,93.255,93.24,93.245,53800000.0
2008-12-04 05:29:00,93.13,93.13,93.1,93.1,32000000.0
2008-12-04 05:30:00,93.25,93.25,93.245,93.245,32000000.0
2008-12-04 05:31:00,93.24,93.245,93.235,93.235,27200000.0
2008-12-04 05:32:00,93.22,93.235,93.205,93.225,201000000.0
2008-12-04 05:33:00,93.225,93.225,93.21,93.21,34400000.0
2008-12-04 05:34:00,93.205,93.21,93.165,93.21,295800000.0
2008-12-04 05:35:00,93.215,93.215,93.18,93.18,66000000.0
2008-12-04 05:36:00,93.18,93.205,93.18,93.185,130400000.0
2008-12-04 05:37:00,93.185,93.19,93.185,93.19,29600000.0
2008-12-04 05:38:00,93.195,93.2,93.195,93.195,22000000.0
2008-12-04 05:39:00,93.195,93.195,93.195,93.195,36400000.0
2008-12-04 05:40:00,93.195,93.235,93.195,93.21,100600000.0
2008-12-04 05:41:00,93.215,93.22,93.21,93.21,28000000.0
2008-12-04 05:42:00,93.205,93.215,93.175,93.185,203400000.0
2008-12-04 05:43:00,93.19,93.2,93.175,93.185,178800001.0
2008-12-04 05:44:00,93.19,93.19,93.18,93.185,109400000.0
2008-12-04 05:45:00,93.19,93.195,93.19,93.195,22000000.0
2008-12-04 05:46:00,93.2,93.2,93.19,93.19,34000000.0
2008-12-04 05:47:00,93.195,93.195,93.18,93.185,84700000.0
2008-12-04 05:48:00,93.185,93.19,93.18,93.185,146200000.0
2008-12-04 05:49:00,93.09,93.1,93.08,93.08,68800001.0
2008-12-04 05:50:00,93.07,93.08,93.06,93.07,68800001.0
2008-12-04 05:51:00,93.08,93.1,93.08,93.1,68800001.0
2008-12-04 05:52:00,93.11,93.14,93.1,93.11,68800001.0
2008-12-04 05:53:00,93.1,93.12,93.1,93.11,68800001.0
2008-12-04 05:54:00,93.1,93.12,93.1,93.12,68800001.0
2008-12-04 05:55:00,93.13,93.13,93.12,93.13,68800001.0
2008-12-04 05:56:00,93.12,93.13,93.12,93.12,68800001.0
2008-12-04 05:57:00,93.13,93.13,93.12,93.12,68800001.0
2008-12-04 05:58:00,93.13,93.13,93.12,93.12,68800001.0
2008-12-04 05:59:00,93.11,93.12,93.08,93.08,68800001.0
2008-12-04 06:00:00,93.09,93.09,93.08,93.08,68800001.0
2008-12-04 06:01:00,93.07,93.09,93.05,93.05,68800001.0
2008-12-04 06:02:00,93.04,93.05,93.02,93.02,68800001.0
2008-12-04 06:03:00,93.01,93.04,93.01,93.03,68800001.0
2008-12-04 06:04:00,93.02,93.03,93.02,93.02,68800001.0
2008-12-04 06:05:00,93.0,93.01,92.99,93.01,68800001.0
2008-12-04 06:06:00,93.0,93.01,92.94,92.95,68800001.0
2008-12-04 06:07:00,92.96,92.97,92.94,92.97,68800001.0
2008-12-04 06:08:00,92.98,93.01,92.93,92.93,68800001.0
2008-12-04 06:09:00,92.92,92.92,92.91,92.91,68800001.0
2008-12-04 06:10:00,92.92,92.92,92.9,92.9,68800001.0
2008-12-04 06:11:00,92.91,92.91,92.89,92.89,68800001.0
2008-12-04 06:12:00,92.9,92.93,92.9,92.93,68800001.0
2008-12-04 06:13:00,92.94,92.99,92.94,92.99,68800001.0
2008-12-04 06:14:00,93.0,93.0,92.94,92.94,68800001.0
2008-12-04 06:15:00,92.95,92.98,92.94,92.98,68800001.0
2008-12-04 06:16:00,92.99,93.04,92.99,93.04,68800001.0
2008-12-04 06:17:00,93.05,93.1,93.05,93.07,68800001.0
2008-12-04 06:18:00,93.06,93.1,93.05,93.1,68800001.0
2008-12-04 06:19:00,93.09,93.09,93.06,93.07,68800001.0
2008-12-04 06:20:00,93.08,93.09,93.07,93.08,68800001.0
2008-12-04 06:21:00,93.07,93.08,93.06,93.06,68800001.0
2008-12-04 06:22:00,93.05,93.05,93.04,93.04,68800001.0
2008-12-04 06:23:00,93.02,93.05,93.02,93.05,68800001.0
2008-12-04 06:24:00,93.03,93.05,93.03,93.04,68800001.0
2008-12-04 06:25:00,93.05,93.05,93.04,93.04,68800001.0
2008-12-04 06:26:00,93.05,93.05,93.04,93.04,68800001.0
2008-12-04 06:27:00,93.03,93.03,93.02,93.02,68800001.0
2008-12-04 06:28:00,93.03,93.03,93.01,93.01,68800001.0
2008-12-04 06:29:00,93.0,93.0,92.98,92.99,68800001.0
2008-12-04 06:30:00,92.98,93.0,92.97,92.97,68800001.0
2008-12-04 06:31:00,92.98,92.99,92.93,92.93,68800001.0
2008-12-04 06:32:00,92.94,92.98,92.94,92.97,68800001.0
2008-12-04 06:33:00,92.98,93.01,92.96,93.0,68800001.0
2008-12-04 06:34:00,93.01,93.01,92.97,92.98,68800001.0
2008-12-04 06:35:00,92.97,92.98,92.96,92.97,68800001.0
2008-12-04 06:36:00,92.98,93.0,92.98,92.99,68800001.0
2008-12-04 06:37:00,93.0,93.05,92.99,93.02,68800001.0
2008-12-04 06:38:00,93.01,93.02,93.0,93.02,68800001.0
2008-12-04 06:39:00,93.01,93.02,93.01,93.02,68800001.0
2008-12-04 06:40:00,93.01,93.02,92.99,92.99,68800001.0
2008-12-04 06:41:00,93.0,93.02,92.99,93.02,68800001.0
2008-12-04 06:42:00,93.03,93.03,93.02,93.02,68800001.0
2008-12-04 06:43:00,93.03,93.03,93.02,93.02,68800001.0
2008-12-04 06:44:00,93.03,93.04,93.02,93.03,68800001.0
2008-12-04 06:45:00,93.02,93.04,93.02,93.03,68800001.0
2008-12-04 06:46:00,93.04,93.04,93.03,93.03,68800001.0
2008-12-04 06:47:00,93.04,93.06,93.04,93.04,68800001.0
2008-12-04 06:48:00,93.03,93.04,93.02,93.04,68800001.0
2008-12-04 06:49:00,93.03,93.04,93.02,93.02,68800001.0
2008-12-04 06:50:00,93.03,93.05,93.03,93.05,68800001.0
2008-12-04 06:51:00,93.04,93.05,93.04,93.04,68800001.0
2008-12-04 06:52:00,93.05,93.05,93.04,93.04,68800001.0
2008-12-04 06:53:00,93.05,93.05,93.04,93.05,68800001.0
2008-12-04 06:54:00,93.04,93.05,93.02,93.02,68800001.0
2008-12-04 06:55:00,93.03,93.03,93.02,93.02,68800001.0
2008-12-04 06:56:00,93.03,93.03,93.02,93.02,68800001.0
2008-12-04 06:57:00,93.03,93.05,93.02,93.04,68800001.0
2008-12-04 06:58:00,93.05,93.05,93.04,93.05,68800001.0
2008-12-04 06:59:00,93.06,93.06,93.02,93.03,68800001.0
2008-12-04 07:00:00,93.02,93.04,93.01,93.03,68800001.0
2008-12-04 07:01:00,93.04,93.04,93.02,93.02,68800001.0
2008-12-04 07:02:00,93.03,93.05,93.03,93.04,68800001.0
2008-12-04 07:03:00,93.03,93.05,93.03,93.05,68800001.0
2008-12-04 07:05:00,93.04,93.06,93.04,93.05,68800001.0
2008-12-04 07:06:00,93.04,93.05,93.04,93.04,68800001.0
2008-12-04 07:07:00,93.05,93.05,93.03,93.04,68800001.0
2008-12-04 07:08:00,93.03,93.03,93.02,93.02,68800001.0
2008-12-04 07:09:00,93.03,93.03,93.02,93.03,68800001.0
2008-12-04 07:10:00,93.04,93.04,93.03,93.03,68800001.0
2008-12-04 07:11:00,93.04,93.04,93.02,93.02,68800001.0
2008-12-04 07:12:00,93.03,93.04,93.02,93.02,68800001.0
2008-12-04 07:13:00,93.03,93.04,93.01,93.01,68800001.0
2008-12-04 07:14:00,93.0,93.01,93.0,93.01,68800001.0
2008-12-04 07:17:00,93.0,93.01,92.98,92.98,68800001.0
2008-12-04 07:18:00,92.97,92.97,92.93,92.96,68800001.0
2008-12-04 07:19:00,92.97,92.97,92.96,92.96,68800001.0
2008-12-04 07:20:00,92.97,93.0,92.95,93.0,68800001.0
2008-12-04 07:21:00,93.01,93.02,92.98,92.98,68800001.0
2008-12-04 07:22:00,92.97,92.99,92.96,92.98,68800001.0
2008-12-04 07:23:00,92.97,92.99,92.97,92.99,68800001.0
2008-12-04 07:24:00,92.98,93.01,92.98,92.99,68800001.0
2008-12-04 07:25:00,93.0,93.0,92.97,92.97,68800001.0
2008-12-04 07:26:00,93.045,93.045,93.045,93.045,68800001.0
2008-12-04 07:27:00,92.98,92.99,92.97,92.98,44800001.0
2008-12-04 07:28:00,92.99,92.99,92.97,92.97,44800001.0
2008-12-04 07:29:00,92.985,92.985,92.985,92.985,44800001.0
2008-12-04 07:30:00,92.98,92.99,92.97,92.98,77000000.0
2008-12-04 07:31:00,92.99,93.01,92.98,93.01,77000000.0
2008-12-04 07:32:00,93.0,93.0,92.99,92.99,77000000.0
2008-12-04 07:33:00,92.975,92.98,92.965,92.965,77000000.0
2008-12-04 07:34:00,92.98,93.0,92.98,92.99,161600000.0
2008-12-04 07:35:00,93.0,93.0,92.99,93.0,161600000.0
2008-12-04 07:36:00,92.97,92.995,92.97,92.995,161600000.0
2008-12-04 07:37:00,92.98,93.02,92.98,93.02,256000000.0
2008-12-04 07:38:00,93.01,93.02,93.01,93.01,256000000.0
2008-12-04 07:39:00,93.0,93.01,93.0,93.01,256000000.0
2008-12-04 07:40:00,93.015,93.015,92.985,92.99,256000000.0
2008-12-04 07:41:00,92.99,93.01,92.99,93.01,105599999.0
2008-12-04 07:42:00,93.0,93.01,93.0,93.01,105599999.0
2008-12-04 07:43:00,93.02,93.04,93.01,93.02,105599999.0
2008-12-04 07:44:00,93.03,93.04,93.03,93.03,105599999.0
2008-12-04 07:45:00,93.03,93.03,93.025,93.03,176000001.0
2008-12-04 07:46:00,93.03,93.045,93.025,93.03,485799998.0
2008-12-04 07:47:00,93.03,93.065,93.03,93.04,270400002.0
2008-12-04 07:48:00,93.04,93.045,93.015,93.03,571600003.0
2008-12-04 07:49:00,93.03,93.03,93.02,93.03,164800001.0
2008-12-04 07:50:00,93.03,93.045,93.03,93.045,120000000.0
2008-12-04 07:51:00,93.045,93.055,93.04,93.045,243400000.0
2008-12-04 07:52:00,93.045,93.06,93.03,93.04,387800002.0
2008-12-04 07:53:00,93.045,93.055,93.03,93.045,297800000.0
2008-12-04 07:54:00,93.045,93.045,93.015,93.02,357600003.0
2008-12-04 07:55:00,93.025,93.03,93.015,93.02,172200000.0
2008-12-04 07:56:00,93.03,93.03,93.015,93.015,126400000.0
2008-12-04 07:57:00,93.02,93.045,93.02,93.03,190600000.0
2008-12-04 07:58:00,93.045,93.045,93.045,93.045,148800000.0
2008-12-04 07:59:00,93.05,93.06,93.015,93.015,327200001.0
2008-12-04 08:00:00,93.015,93.035,93.01,93.035,892800000.0
2008-12-04 08:01:00,93.03,93.03,93.015,93.015,368600001.0
2008-12-04 08:02:00,93.02,93.045,93.02,93.04,372800001.0
2008-12-04 08:03:00,93.035,93.06,93.03,93.06,840200001.0
2008-12-04 08:04:00,93.05,93.05,93.045,93.045,72000000.0
2008-12-04 08:05:00,93.045,93.055,93.045,93.045,76800000.0
2008-12-04 08:06:00,93.045,93.055,93.035,93.04,288200000.0
2008-12-04 08:07:00,93.045,93.045,93.025,93.04,400000000.0
2008-12-04 08:08:00,93.035,93.04,93.015,93.025,387199999.0
2008-12-04 08:09:00,93.025,93.03,93.015,93.03,380800000.0
2008-12-04 08:10:00,93.03,93.04,93.025,93.03,227400000.0
2008-12-04 08:11:00,93.03,93.03,93.025,93.025,283200000.0
2008-12-04 08:12:00,93.03,93.04,93.025,93.03,401800001.0
2008-12-04 08:13:00,93.03,93.04,93.0,93.0,422600001.0
2008-12-04 08:14:00,93.005,93.015,93.0,93.01,261000000.0
2008-12-04 08:15:00,93.01,93.01,93.01,93.01,8000000.0
2008-12-04 08:16:00,93.01,93.01,93.01,93.01,49600000.0
2008-12-04 08:17:00,93.005,93.01,92.985,92.985,545800000.0
2008-12-04 08:18:00,92.985,92.985,92.925,92.965,848200000.0
2008-12-04 08:19:00,92.965,92.97,92.965,92.965,91200000.0
2008-12-04 08:20:00,92.955,93.0,92.95,93.0,981400004.0
2008-12-04 08:21:00,93.005,93.015,92.98,92.98,566799998.0
2008-12-04 08:22:00,92.98,92.985,92.955,92.98,630600002.0
2008-12-04 08:23:00,92.98,93.0,92.98,93.0,403200000.0
2008-12-04 08:24:00,93.0,93.01,92.975,92.995,770600003.0
2008-12-04 08:25:00,93.0,93.0,92.97,92.975,447200000.0
2008-12-04 08:26:00,92.975,93.015,92.97,92.98,676400003.0
2008-12-04 08:27:00,92.98,92.98,92.965,92.98,136000003.0
2008-12-04 08:28:00,92.98,92.98,92.965,92.965,666000002.0
2008-12-04 08:29:00,92.965,92.995,92.96,92.985,432000001.0
2008-12-04 08:30:00,92.985,92.99,92.97,92.98,192000000.0
2008-12-04 08:31:00,92.98,93.015,92.98,93.01,491600000.0
2008-12-04 08:32:00,93.01,93.01,92.985,92.985,374600000.0
2008-12-04 08:33:00,92.98,92.995,92.975,92.985,654399998.0
2008-12-04 08:34:00,92.985,93.015,92.98,92.98,495400000.0
2008-12-04 08:35:00,92.995,93.01,92.985,92.995,294399999.0
2008-12-04 08:36:00,93.01,93.01,92.98,92.985,300799999.0
2008-12-04 08:37:00,92.985,92.99,92.985,92.985,187200000.0
2008-12-04 08:38:00,93.01,93.02,93.0,93.005,713600001.0
2008-12-04 08:39:00,93.01,93.015,92.995,93.01,462800000.0
2008-12-04 08:40:00,93.005,93.01,92.975,93.0,523600000.0
2008-12-04 08:41:00,92.995,93.0,92.985,93.0,558400000.0
2008-12-04 08:42:00,93.005,93.015,93.0,93.005,227400000.0
2008-12-04 08:43:00,93.01,93.03,93.005,93.03,624600003.0
2008-12-04 08:44:00,93.03,93.04,93.03,93.03,67200000.0
2008-12-04 08:45:00,93.03,93.07,93.03,93.07,730199995.0
2008-12-04 08:46:00,93.07,93.07,93.03,93.03,355599999.0
2008-12-04 08:47:00,93.03,93.065,93.03,93.045,384800000.0
2008-12-04 08:48:00,93.04,93.045,93.025,93.025,640000001.0
2008-12-04 08:49:00,93.025,93.03,93.0,93.01,415199999.0
2008-12-04 08:50:00,93.01,93.025,92.975,93.02,690200003.0
2008-12-04 08:51:00,93.015,93.025,92.995,93.0,702000000.0
2008-12-04 08:52:00,93.0,93.005,92.98,92.99,528000002.0
2008-12-04 08:53:00,92.995,93.0,92.985,92.985,567200002.0
2008-12-04 08:54:00,92.985,92.99,92.93,92.95,1520800009.0
2008-12-04 08:55:00,92.95,92.985,92.945,92.955,775600000.0
2008-12-04 08:56:00,92.955,92.965,92.95,92.955,349000004.0
2008-12-04 08:57:00,92.96,92.965,92.93,92.94,579200000.0
2008-12-04 08:58:00,92.94,92.945,92.835,92.845,1497800007.0
2008-12-04 08:59:00,92.85,92.89,92.835,92.86,1078400004.0
2008-12-04 09:00:00,92.855,92.86,92.77,92.785,1629400000.0
2008-12-04 09:01:00,92.785,92.81,92.77,92.8,1248600001.0
2008-12-04 09:02:00,92.805,92.835,92.795,92.815,784200001.0
2008-12-04 09:03:00,92.815,92.82,92.75,92.76,1172400002.0
2008-12-04 09:04:00,92.765,92.765,92.685,92.755,1768400001.0
2008-12-04 09:05:00,92.755,92.785,92.73,92.735,1569599998.0
2008-12-04 09:06:00,92.735,92.755,92.705,92.72,917199998.0
2008-12-04 09:07:00,92.715,92.75,92.705,92.725,651400001.0
2008-12-04 09:08:00,92.725,92.735,92.68,92.695,891800002.0
2008-12-04 09:09:00,92.69,92.745,92.675,92.69,801600000.0
2008-12-04 09:10:00,92.69,92.73,92.66,92.73,963200001.0
2008-12-04 09:11:00,92.72,92.785,92.72,92.78,1195000002.0
2008-12-04 09:12:00,92.78,92.79,92.72,92.735,1373400002.0
2008-12-04 09:13:00,92.735,92.77,92.71,92.76,1198200005.0
2008-12-04 09:14:00,92.76,92.78,92.75,92.755,968800000.0
2008-12-04 09:15:00,92.75,92.75,92.715,92.735,1080200002.0
2008-12-04 09:16:00,92.74,92.745,92.665,92.67,1212900004.0
2008-12-04 09:17:00,92.67,92.74,92.67,92.735,1038800001.0
2008-12-04 09:18:00,92.74,92.785,92.735,92.785,1034399998.0
2008-12-04 09:19:00,92.785,92.8,92.775,92.79,754599995.0
2008-12-04 09:20:00,92.79,92.835,92.79,92.82,534599997.0
2008-12-04 09:21:00,92.82,92.83,92.765,92.785,567800000.0
2008-12-04 09:22:00,92.79,92.81,92.765,92.81,1128599995.0
2008-12-04 09:23:00,92.815,92.83,92.815,92.815,738599994.0
2008-12-04 09:24:00,92.81,92.83,92.81,92.815,362599999.0
2008-12-04 09:25:00,92.82,92.82,92.77,92.79,1061799993.0
2008-12-04 09:26:00,92.785,92.81,92.78,92.81,380399998.0
2008-12-04 09:27:00,92.815,92.855,92.81,92.83,918200000.0
2008-12-04 09:28:00,92.835,92.845,92.775,92.815,1503599987.0
2008-12-04 09:29:00,92.81,92.815,92.8,92.8,576399994.0
2008-12-04 09:30:00,92.805,92.82,92.805,92.81,370399998.0
2008-12-04 09:31:00,92.81,92.81,92.765,92.775,1016599991.0
2008-12-04 09:32:00,92.78,92.805,92.765,92.775,819599996.0
2008-12-04 09:33:00,92.775,92.825,92.775,92.8,957999988.0
2008-12-04 09:34:00,92.805,92.815,92.8,92.815,747399995.0
2008-12-04 09:35:00,92.81,92.835,92.775,92.785,865199998.0
2008-12-04 09:36:00,92.785,92.785,92.745,92.75,716600006.0
2008-12-04 09:37:00,92.75,92.77,92.73,92.77,1377999991.0
2008-12-04 09:38:00,92.77,92.79,92.77,92.79,176999999.0
2008-12-04 09:39:00,92.79,92.79,92.735,92.745,1223600000.0
2008-12-04 09:40:00,92.735,92.79,92.735,92.76,834399995.0
2008-12-04 09:41:00,92.77,92.825,92.77,92.805,1033999992.0
2008-12-04 09:42:00,92.805,92.84,92.805,92.83,928999997.0
2008-12-04 09:43:00,92.83,92.87,92.83,92.845,1433599991.0
2008-12-04 09:44:00,92.845,92.92,92.845,92.915,1522999992.0
2008-12-04 09:45:00,92.91,92.935,92.895,92.895,1946999998.0
2008-12-04 09:46:00,92.885,92.89,92.845,92.86,1405399993.0
2008-12-04 09:47:00,92.865,92.885,92.865,92.885,575199992.0
2008-12-04 09:48:00,92.875,92.88,92.835,92.85,1061399994.0
2008-12-04 09:49:00,92.85,92.87,92.85,92.865,424199996.0
2008-12-04 09:50:00,92.865,92.9,92.865,92.89,756599994.0
2008-12-04 09:51:00,92.89,92.905,92.885,92.89,552399996.0
2008-12-04 09:52:00,92.89,92.895,92.88,92.89,910799991.0
2008-12-04 09:53:00,92.89,92.89,92.875,92.88,247800000.0
2008-12-04 09:54:00,92.88,92.9,92.87,92.875,745399998.0
2008-12-04 09:55:00,92.875,92.9,92.835,92.9,771599999.0
2008-12-04 09:56:00,92.9,92.9,92.84,92.855,916000003.0
2008-12-04 09:57:00,92.855,92.87,92.84,92.86,1044400000.0
2008-12-04 09:58:00,92.86,92.86,92.82,92.84,763400002.0
2008-12-04 09:59:00,92.84,92.86,92.79,92.795,1129800003.0
2008-12-04 10:00:00,92.795,92.835,92.78,92.78,1452200002.0
2008-12-04 10:01:00,92.78,92.82,92.77,92.8,560400000.0
2008-12-04 10:02:00,92.805,92.88,92.8,92.87,968800004.0
2008-12-04 10:03:00,92.87,92.87,92.825,92.835,1092800002.0
2008-12-04 10:04:00,92.835,92.84,92.83,92.83,232000001.0
2008-12-04 10:05:00,92.835,92.835,92.825,92.835,189600001.0
2008-12-04 10:06:00,92.835,92.84,92.795,92.82,812999999.0
2008-12-04 10:07:00,92.815,92.83,92.815,92.82,367200001.0
2008-12-04 10:08:00,92.82,92.84,92.82,92.83,508400001.0
2008-12-04 10:09:00,92.83,92.83,92.815,92.83,449000006.0
2008-12-04 10:10:00,92.83,92.84,92.83,92.84,401600003.0
2008-12-04 10:11:00,92.84,92.9,92.84,92.855,895999992.0
2008-12-04 10:12:00,92.855,92.88,92.82,92.88,1219799991.0
2008-12-04 10:13:00,92.865,92.88,92.845,92.86,1081000010.0
2008-12-04 10:14:00,92.86,92.87,92.855,92.86,278800000.0
2008-12-04 10:15:00,92.86,92.885,92.86,92.875,1030600012.0
2008-12-04 10:16:00,92.875,92.885,92.86,92.865,473400008.0
2008-12-04 10:17:00,92.87,92.885,92.855,92.885,527000004.0
2008-12-04 10:18:00,92.895,92.91,92.81,92.84,1086800003.0
2008-12-04 10:19:00,92.84,92.965,92.83,92.955,1665000000.0
2008-12-04 10:20:00,92.955,92.955,92.91,92.925,813599999.0
2008-12-04 10:21:00,92.925,92.965,92.875,92.92,1034400003.0
2008-12-04 10:22:00,92.92,92.94,92.915,92.94,127800000.0
2008-12-04 10:23:00,92.945,92.945,92.9,92.92,807800002.0
2008-12-04 10:24:00,92.925,92.945,92.915,92.93,345999999.0
2008-12-04 10:25:00,92.93,92.935,92.915,92.92,441600000.0
2008-12-04 10:26:00,92.92,92.93,92.915,92.92,922199999.0
2008-12-04 10:27:00,92.92,92.94,92.915,92.935,1031800000.0
2008-12-04 10:28:00,92.935,92.965,92.9,92.93,944400000.0
2008-12-04 10:29:00,92.925,92.94,92.905,92.925,517800000.0
2008-12-04 10:30:00,92.91,93.015,92.91,92.975,1163600002.0
2008-12-04 10:31:00,92.975,93.005,92.95,92.975,1268399997.0
2008-12-04 10:32:00,92.975,93.035,92.975,93.03,920799996.0
2008-12-04 10:33:00,93.03,93.04,92.925,92.925,1112799999.0
2008-12-04 10:34:00,92.93,93.035,92.915,93.02,1084900000.0
2008-12-04 10:35:00,93.015,93.025,92.995,93.0,739399998.0
2008-12-04 10:36:00,93.0,93.01,92.895,92.9,1022400000.0
2008-12-04 10:37:00,92.91,92.965,92.885,92.945,446800000.0
2008-12-04 10:38:00,92.94,92.97,92.925,92.955,514200001.0
2008-12-04 10:39:00,92.965,92.97,92.91,92.94,543800000.0
2008-12-04 10:40:00,92.935,93.035,92.93,93.015,1013199997.0
2008-12-04 10:41:00,93.005,93.095,93.0,93.08,1431500000.0
2008-12-04 10:42:00,93.08,93.105,93.0,93.09,1666699997.0
2008-12-04 10:43:00,93.09,93.09,93.01,93.015,1633399996.0
2008-12-04 10:44:00,93.015,93.03,92.965,92.995,1366799998.0
2008-12-04 10:45:00,92.995,93.01,92.985,93.005,845400001.0
2008-12-04 10:46:00,93.005,93.01,92.955,92.985,779700001.0
2008-12-04 10:47:00,92.985,92.99,92.92,92.935,894599997.0
2008-12-04 10:48:00,92.92,92.985,92.885,92.965,789199998.0
2008-12-04 10:49:00,92.97,92.985,92.92,92.92,1121599992.0
2008-12-04 10:50:00,92.92,92.92,92.87,92.91,1302000001.0
2008-12-04 10:51:00,92.9,92.935,92.9,92.91,862400001.0
2008-12-04 10:52:00,92.91,92.91,92.895,92.91,422800001.0
2008-12-04 10:53:00,92.905,92.91,92.85,92.855,621099996.0
2008-12-04 10:54:00,92.855,92.885,92.83,92.865,569899998.0
2008-12-04 10:55:00,92.87,92.965,92.87,92.935,1403399998.0
2008-12-04 10:56:00,92.94,92.965,92.915,92.95,831299999.0
2008-12-04 10:57:00,92.95,92.975,92.89,92.895,926300001.0
2008-12-04 10:58:00,92.89,92.935,92.87,92.915,1338099996.0
2008-12-04 10:59:00,92.915,92.93,92.875,92.89,1638799991.0
2008-12-04 11:00:00,92.895,92.93,92.825,92.92,736099998.0
2008-12-04 11:01:00,92.91,92.91,92.825,92.83,749100001.0
2008-12-04 11:02:00,92.83,92.84,92.69,92.72,1123400002.0
2008-12-04 11:03:00,92.71,92.82,92.71,92.815,1118599999.0
2008-12-04 11:04:00,92.815,92.85,92.715,92.72,628399999.0
2008-12-04 11:05:00,92.71,92.74,92.67,92.71,827200000.0
2008-12-04 11:06:00,92.725,92.805,92.725,92.785,863200000.0
2008-12-04 11:07:00,92.785,92.81,92.745,92.8,576699999.0
2008-12-04 11:08:00,92.8,92.8,92.76,92.78,775999999.0
2008-12-04 11:09:00,92.78,92.815,92.775,92.8,640399999.0
2008-12-04 11:10:00,92.805,92.805,92.76,92.79,568600001.0
2008-12-04 11:11:00,92.785,92.79,92.75,92.77,1130900002.0
2008-12-04 11:12:00,92.77,92.77,92.75,92.76,665199996.0
2008-12-04 11:13:00,92.76,92.76,92.75,92.75,220800000.0
2008-12-04 11:14:00,92.75,92.78,92.715,92.73,605500001.0
2008-12-04 11:15:00,92.73,92.75,92.7,92.745,327300000.0
2008-12-04 11:16:00,92.74,92.77,92.7,92.75,444199998.0
2008-12-04 11:17:00,92.755,92.815,92.745,92.805,1124400003.0
2008-12-04 11:18:00,92.8,92.81,92.76,92.79,829600000.0
2008-12-04 11:19:00,92.8,92.885,92.79,92.87,607400006.0
2008-12-04 11:20:00,92.88,92.89,92.845,92.855,971599999.0
2008-12-04 11:21:00,92.855,92.875,92.815,92.83,1506200009.0
2008-12-04 11:22:00,92.835,92.86,92.805,92.855,479600002.0
2008-12-04 11:23:00,92.855,92.855,92.825,92.835,672199998.0
2008-12-04 11:24:00,92.84,92.85,92.835,92.845,402799996.0
2008-12-04 11:25:00,92.855,92.875,92.825,92.86,886200001.0
2008-12-04 11:26:00,92.86,92.885,92.84,92.86,693399999.0
2008-12-04 11:27:00,92.86,92.9,92.86,92.885,993100001.0
2008-12-04 11:28:00,92.88,92.91,92.85,92.875,1324500000.0
2008-12-04 11:29:00,92.89,92.89,92.82,92.85,300600001.0
2008-12-04 11:30:00,92.85,92.86,92.84,92.85,162199999.0
2008-12-04 11:31:00,92.855,92.895,92.85,92.86,592800004.0
2008-12-04 11:32:00,92.86,92.875,92.855,92.87,337299999.0
2008-12-04 11:33:00,92.87,92.89,92.87,92.88,345400002.0
2008-12-04 11:34:00,92.88,92.88,92.86,92.87,824200001.0
2008-12-04 11:35:00,92.87,92.87,92.825,92.835,727399998.0
2008-12-04 11:36:00,92.835,92.85,92.83,92.835,413100002.0
2008-12-04 11:37:00,92.835,92.85,92.83,92.835,432600002.0
2008-12-04 11:38:00,92.835,92.84,92.805,92.81,520400002.0
2008-12-04 11:39:00,92.805,92.83,92.805,92.83,643400006.0
2008-12-04 11:40:00,92.83,92.86,92.83,92.84,751800000.0
2008-12-04 11:41:00,92.84,92.85,92.81,92.81,297699998.0
2008-12-04 11:42:00,92.81,92.82,92.75,92.775,1167700002.0
2008-12-04 11:43:00,92.78,92.83,92.75,92.83,864400005.0
2008-12-04 11:44:00,92.82,92.845,92.775,92.78,487599998.0
2008-12-04 11:45:00,92.775,92.785,92.73,92.765,466400002.0
2008-12-04 11:46:00,92.765,92.845,92.76,92.825,782099999.0
2008-12-04 11:47:00,92.825,92.835,92.815,92.825,435199998.0
2008-12-04 11:48:00,92.82,92.84,92.81,92.81,512000002.0
2008-12-04 11:49:00,92.81,92.825,92.8,92.825,313299998.0
2008-12-04 11:50:00,92.825,92.83,92.805,92.81,270599996.0
2008-12-04 11:51:00,92.81,92.82,92.805,92.81,380599998.0
2008-12-04 11:52:00,92.815,92.825,92.805,92.815,175200000.0
2008-12-04 11:53:00,92.815,92.82,92.8,92.805,496299998.0
2008-12-04 11:54:00,92.805,92.815,92.8,92.81,84200000.0
2008-12-04 11:55:00,92.82,92.825,92.805,92.81,150400002.0
2008-12-04 11:56:00,92.81,92.815,92.74,92.755,199100002.0
2008-12-04 11:57:00,92.755,92.805,92.74,92.785,508300001.0
2008-12-04 11:58:00,92.785,92.835,92.785,92.815,324400001.0
2008-12-04 11:59:00,92.815,92.83,92.81,92.81,110600000.0
2008-12-04 12:00:00,92.825,92.855,92.82,92.85,397100002.0
2008-12-04 12:01:00,92.85,92.855,92.785,92.82,1109599998.0
2008-12-04 12:02:00,92.825,92.825,92.755,92.78,1277399998.0
2008-12-04 12:03:00,92.77,92.78,92.7,92.745,638500001.0
2008-12-04 12:04:00,92.745,92.76,92.73,92.735,320700003.0
2008-12-04 12:05:00,92.74,92.755,92.68,92.685,511099995.0
2008-12-04 12:06:00,92.685,92.72,92.685,92.71,482999997.0
2008-12-04 12:07:00,92.715,92.73,92.7,92.715,172199999.0
2008-12-04 12:08:00,92.72,92.765,92.72,92.745,209100000.0
2008-12-04 12:09:00,92.69,92.69,92.66,92.66,229699999.0
2008-12-04 12:10:00,92.67,92.67,92.6,92.66,229699999.0
2008-12-04 12:11:00,92.65,92.69,92.65,92.69,229699999.0
2008-12-04 12:12:00,92.68,92.68,92.66,92.68,229699999.0
2008-12-04 12:13:00,92.67,92.69,92.67,92.68,229699999.0
2008-12-04 12:14:00,92.67,92.68,92.66,92.68,229699999.0
2008-12-04 12:15:00,92.67,92.68,92.66,92.66,229699999.0
2008-12-04 12:16:00,92.65,92.66,92.65,92.66,229699999.0
2008-12-04 12:17:00,92.65,92.66,92.64,92.66,229699999.0
2008-12-04 12:18:00,92.65,92.66,92.63,92.63,229699999.0
2008-12-04 12:19:00,92.62,92.62,92.56,92.57,229699999.0
2008-12-04 12:20:00,92.55,92.57,92.54,92.57,229699999.0
2008-12-04 12:21:00,92.56,92.56,92.52,92.53,229699999.0
2008-12-04 12:22:00,92.54,92.62,92.53,92.6,229699999.0
2008-12-04 12:23:00,92.61,92.63,92.57,92.57,229699999.0
2008-12-04 12:24:00,92.58,92.58,92.43,92.46,229699999.0
2008-12-04 12:25:00,92.47,92.55,92.46,92.55,229699999.0
2008-12-04 12:26:00,92.54,92.54,92.5,92.51,229699999.0
2008-12-04 12:27:00,92.52,92.6,92.52,92.58,229699999.0
2008-12-04 12:28:00,92.6,92.61,92.57,92.6,229699999.0
2008-12-04 12:29:00,92.61,92.62,92.56,92.57,229699999.0
2008-12-04 12:30:00,92.58,92.69,92.58,92.69,229699999.0
2008-12-04 12:31:00,92.68,92.69,92.65,92.67,229699999.0
2008-12-04 12:32:00,92.66,92.66,92.65,92.65,229699999.0
2008-12-04 12:33:00,92.62,92.66,92.62,92.66,229699999.0
2008-12-04 12:34:00,92.67,92.71,92.66,92.67,229699999.0
2008-12-04 12:35:00,92.66,92.68,92.62,92.63,229699999.0
2008-12-04 12:36:00,92.64,92.65,92.63,92.65,229699999.0
2008-12-04 12:37:00,92.64,92.65,92.64,92.65,229699999.0
2008-12-04 12:38:00,92.64,92.64,92.63,92.64,229699999.0
2008-12-04 12:39:00,92.63,92.63,92.56,92.56,229699999.0
2008-12-04 12:40:00,92.57,92.58,92.55,92.57,229699999.0
2008-12-04 12:41:00,92.58,92.62,92.58,92.6,229699999.0
2008-12-04 12:42:00,92.59,92.59,92.57,92.57,229699999.0
2008-12-04 12:43:00,92.56,92.62,92.56,92.6,229699999.0
2008-12-04 12:44:00,92.61,92.62,92.61,92.61,229699999.0
2008-12-04 12:45:00,92.75,92.755,92.69,92.71,229699999.0
2008-12-04 12:46:00,92.71,92.715,92.69,92.695,190900000.0
2008-12-04 12:47:00,92.58,92.6,92.58,92.59,321799996.0
2008-12-04 12:48:00,92.6,92.61,92.59,92.6,321799996.0
2008-12-04 12:49:00,92.61,92.66,92.61,92.63,321799996.0
2008-12-04 12:50:00,92.64,92.65,92.62,92.63,321799996.0
2008-12-04 12:51:00,92.62,92.63,92.61,92.62,321799996.0
2008-12-04 12:52:00,92.63,92.65,92.63,92.64,321799996.0
2008-12-04 12:53:00,92.65,92.65,92.61,92.61,321799996.0
2008-12-04 12:54:00,92.62,92.66,92.62,92.65,321799996.0
2008-12-04 12:55:00,92.66,92.66,92.65,92.66,321799996.0
2008-12-04 12:56:00,92.65,92.68,92.64,92.64,321799996.0
2008-12-04 12:57:00,92.65,92.67,92.65,92.65,321799996.0
2008-12-04 12:58:00,92.66,92.67,92.65,92.65,321799996.0
2008-12-04 12:59:00,92.64,92.66,92.6,92.62,321799996.0
2008-12-04 13:00:00,92.63,92.63,92.59,92.62,321799996.0
2008-12-04 13:01:00,92.63,92.63,92.6,92.61,321799996.0
2008-12-04 13:02:00,92.62,92.63,92.57,92.58,321799996.0
2008-12-04 13:03:00,92.76,92.77,92.735,92.735,321799996.0
2008-12-04 13:04:00,92.745,92.78,92.73,92.765,489599997.0
2008-12-04 13:05:00,92.765,92.79,92.765,92.775,755199999.0
2008-12-04 13:06:00,92.775,92.78,92.755,92.76,652200001.0
2008-12-04 13:07:00,92.76,92.765,92.685,92.75,1436499994.0
2008-12-04 13:08:00,92.755,92.765,92.695,92.695,1065299997.0
2008-12-04 13:09:00,92.69,92.705,92.66,92.67,573899999.0
2008-12-04 13:10:00,92.675,92.675,92.605,92.655,711299996.0
2008-12-04 13:11:00,92.655,92.69,92.65,92.68,334500000.0
2008-12-04 13:12:00,92.675,92.685,92.655,92.68,363300000.0
2008-12-04 13:13:00,92.675,92.705,92.675,92.68,562600000.0
2008-12-04 13:14:00,92.675,92.68,92.655,92.675,329200000.0
2008-12-04 13:15:00,92.675,92.68,92.665,92.665,200800000.0
2008-12-04 13:16:00,92.665,92.67,92.65,92.655,343200000.0
2008-12-04 13:17:00,92.655,92.665,92.635,92.655,262400000.0
2008-12-04 13:18:00,92.655,92.67,92.615,92.625,417000000.0
2008-12-04 13:19:00,92.635,92.635,92.56,92.585,438800000.0
2008-12-04 13:20:00,92.585,92.585,92.535,92.575,366700000.0
2008-12-04 13:21:00,92.575,92.575,92.53,92.545,274400000.0
2008-12-04 13:22:00,92.545,92.635,92.53,92.635,612900000.0
2008-12-04 13:23:00,92.62,92.63,92.575,92.575,743600004.0
2008-12-04 13:24:00,92.575,92.58,92.42,92.495,561500001.0
2008-12-04 13:25:00,92.5,92.56,92.465,92.55,632400000.0
2008-12-04 13:26:00,92.555,92.555,92.495,92.52,557700000.0
2008-12-04 13:27:00,92.52,92.605,92.52,92.6,366000000.0
2008-12-04 13:28:00,92.6,92.635,92.565,92.61,386700000.0
2008-12-04 13:29:00,92.61,92.62,92.555,92.58,567600001.0
2008-12-04 13:30:00,92.58,92.7,92.58,92.665,1038500000.0
2008-12-04 13:31:00,92.67,92.695,92.655,92.665,593600000.0
2008-12-04 13:32:00,92.665,92.665,92.65,92.655,360200000.0
2008-12-04 13:33:00,92.65,92.67,92.62,92.66,567800001.0
2008-12-04 13:34:00,92.665,92.725,92.66,92.66,728600000.0
2008-12-04 13:35:00,92.66,92.675,92.61,92.64,557000001.0
2008-12-04 13:36:00,92.64,92.66,92.625,92.645,418600000.0
2008-12-04 13:37:00,92.645,92.655,92.645,92.655,108200000.0
2008-12-04 13:38:00,92.65,92.655,92.635,92.635,64400000.0
2008-12-04 13:39:00,92.635,92.635,92.56,92.56,408000000.0
2008-12-04 13:40:00,92.565,92.595,92.56,92.585,371900000.0
2008-12-04 13:41:00,92.59,92.625,92.585,92.6,316700000.0
2008-12-04 13:42:00,92.6,92.6,92.57,92.57,357800000.0
2008-12-04 13:43:00,92.565,92.62,92.565,92.615,608600001.0
2008-12-04 13:44:00,92.615,92.63,92.61,92.615,257800000.0
2008-12-04 13:45:00,92.61,92.615,92.595,92.595,152000000.0
2008-12-04 13:46:00,92.595,92.61,92.585,92.59,221200001.0
2008-12-04 13:47:00,92.59,92.6,92.59,92.595,65200000.0
2008-12-04 13:48:00,92.595,92.615,92.59,92.615,257600000.0
2008-12-04 13:49:00,92.615,92.67,92.615,92.64,588800000.0
2008-12-04 13:50:00,92.645,92.66,92.62,92.63,331000000.0
2008-12-04 13:51:00,92.63,92.635,92.615,92.625,578099999.0
2008-12-04 13:52:00,92.625,92.645,92.625,92.645,235500000.0
2008-12-04 13:53:00,92.645,92.645,92.605,92.625,233900000.0
2008-12-04 13:54:00,92.625,92.655,92.625,92.655,300800000.0
2008-12-04 13:55:00,92.655,92.67,92.655,92.655,134200000.0
2008-12-04 13:56:00,92.655,92.68,92.65,92.655,57800000.0
2008-12-04 13:57:00,92.655,92.665,92.65,92.655,167000000.0
2008-12-04 13:58:00,92.655,92.665,92.65,92.65,182600000.0
2008-12-04 13:59:00,92.645,92.65,92.605,92.62,430000000.0
2008-12-04 14:00:00,92.62,92.635,92.585,92.625,626000000.0
2008-12-04 14:01:00,92.62,92.635,92.6,92.635,745500000.0
2008-12-04 14:02:00,92.63,92.635,92.57,92.58,665800000.0
2008-12-04 14:03:00,92.57,92.625,92.57,92.625,1021500001.0
2008-12-04 14:04:00,92.625,92.755,92.605,92.745,863400000.0
2008-12-04 14:05:00,92.755,92.855,92.715,92.84,1006400002.0
2008-12-04 14:06:00,92.83,92.84,92.76,92.775,891000002.0
2008-12-04 14:07:00,92.78,92.785,92.72,92.72,1123800003.0
2008-12-04 14:08:00,92.72,92.79,92.72,92.78,558799998.0
2008-12-04 14:09:00,92.78,92.84,92.77,92.77,1258000003.0
2008-12-04 14:10:00,92.77,92.77,92.72,92.73,736999999.0
2008-12-04 14:11:00,92.72,92.8,92.705,92.785,667199998.0
2008-12-04 14:12:00,92.785,92.805,92.755,92.785,697599995.0
2008-12-04 14:13:00,92.785,92.815,92.785,92.785,466800002.0
2008-12-04 14:14:00,92.785,92.785,92.735,92.785,345200003.0
2008-12-04 14:15:00,92.78,92.835,92.75,92.785,573100001.0
2008-12-04 14:16:00,92.785,92.835,92.785,92.825,713400004.0
2008-12-04 14:17:00,92.825,92.84,92.79,92.835,162600000.0
2008-12-04 14:18:00,92.835,92.835,92.78,92.83,228100000.0
2008-12-04 14:19:00,92.825,92.84,92.805,92.83,187800000.0
2008-12-04 14:20:00,92.82,92.865,92.785,92.865,442600002.0
2008-12-04 14:21:00,92.865,92.895,92.835,92.84,629199999.0
2008-12-04 14:22:00,92.84,92.865,92.83,92.86,451200000.0
2008-12-04 14:23:00,92.86,92.865,92.75,92.81,600999999.0
2008-12-04 14:24:00,92.805,92.82,92.8,92.81,414000001.0
2008-12-04 14:25:00,92.81,92.81,92.765,92.8,698800002.0
2008-12-04 14:26:00,92.8,92.835,92.79,92.83,322000000.0
2008-12-04 14:27:00,92.83,92.83,92.785,92.79,491800004.0
2008-12-04 14:28:00,92.785,92.835,92.785,92.805,776200003.0
2008-12-04 14:29:00,92.81,92.85,92.8,92.825,1136400005.0
2008-12-04 14:30:00,92.825,92.875,92.825,92.83,766400000.0
2008-12-04 14:31:00,92.84,92.84,92.775,92.815,764399996.0
2008-12-04 14:32:00,92.815,92.84,92.8,92.84,745099998.0
2008-12-04 14:33:00,92.835,92.885,92.82,92.82,583799999.0
2008-12-04 14:34:00,92.83,92.84,92.82,92.83,654600004.0
2008-12-04 14:35:00,92.83,92.87,92.825,92.86,421800001.0
2008-12-04 14:36:00,92.86,92.86,92.8,92.8,664399999.0
2008-12-04 14:37:00,92.8,92.84,92.8,92.825,602599999.0
2008-12-04 14:38:00,92.83,92.85,92.81,92.85,945599999.0
2008-12-04 14:39:00,92.85,92.89,92.84,92.88,518999999.0
2008-12-04 14:40:00,92.88,92.94,92.875,92.89,583200004.0
2008-12-04 14:41:00,92.88,92.885,92.835,92.855,606400000.0
2008-12-04 14:42:00,92.865,92.875,92.85,92.855,279200000.0
2008-12-04 14:43:00,92.86,92.89,92.845,92.855,279600000.0
2008-12-04 14:44:00,92.855,92.91,92.855,92.91,347800003.0
2008-12-04 14:45:00,92.905,93.03,92.905,92.93,390300000.0
2008-12-04 14:46:00,92.94,92.99,92.9,92.925,741500000.0
2008-12-04 14:47:00,92.925,92.95,92.875,92.905,574399999.0
2008-12-04 14:48:00,92.915,92.93,92.885,92.89,789000007.0
2008-12-04 14:49:00,92.895,92.905,92.845,92.865,666600004.0
2008-12-04 14:50:00,92.855,92.865,92.81,92.845,529000003.0
2008-12-04 14:51:00,92.845,92.865,92.84,92.855,349299999.0
2008-12-04 14:52:00,92.84,92.89,92.84,92.85,456299997.0
2008-12-04 14:53:00,92.84,92.895,92.835,92.895,532300002.0
2008-12-04 14:54:00,92.895,92.92,92.86,92.895,934400004.0
2008-12-04 14:55:00,92.87,93.04,92.87,92.965,408000001.0
2008-12-04 14:56:00,92.96,92.975,92.905,92.97,574800000.0
2008-12-04 14:57:00,92.97,92.985,92.93,92.93,527800001.0
2008-12-04 14:58:00,92.93,93.01,92.915,92.995,285600001.0
2008-12-04 14:59:00,92.995,93.0,92.975,92.985,519800002.0
2008-12-04 15:00:00,92.975,92.985,92.915,92.955,489599998.0
2008-12-04 15:01:00,92.965,92.985,92.945,92.965,676400001.0
2008-12-04 15:02:00,92.955,92.955,92.925,92.955,585600002.0
2008-12-04 15:03:00,92.955,92.97,92.9,92.9,483200000.0
2008-12-04 15:04:00,92.895,92.91,92.87,92.875,288799999.0
2008-12-04 15:05:00,92.88,92.88,92.85,92.865,215200000.0
2008-12-04 15:06:00,92.86,92.87,92.83,92.85,328900000.0
2008-12-04 15:07:00,92.855,92.86,92.805,92.82,659800004.0
2008-12-04 15:08:00,92.815,92.825,92.76,92.765,571299998.0
2008-12-04 15:09:00,92.76,92.825,92.755,92.805,589800001.0
2008-12-04 15:10:00,92.805,92.825,92.75,92.79,904600002.0
2008-12-04 15:11:00,92.795,92.855,92.785,92.845,644599999.0
2008-12-04 15:12:00,92.845,92.875,92.81,92.815,471799999.0
2008-12-04 15:13:00,92.83,92.83,92.76,92.81,361299999.0
2008-12-04 15:14:00,92.805,92.81,92.715,92.765,511500001.0
2008-12-04 15:15:00,92.765,92.86,92.765,92.86,481199998.0
2008-12-04 15:16:00,92.85,92.85,92.785,92.785,442399997.0
2008-12-04 15:17:00,92.785,92.84,92.785,92.795,786999994.0
2008-12-04 15:18:00,92.79,92.85,92.775,92.805,321600000.0
2008-12-04 15:19:00,92.805,92.835,92.79,92.81,357400000.0
2008-12-04 15:20:00,92.805,92.84,92.795,92.825,234600000.0
2008-12-04 15:21:00,92.82,92.825,92.775,92.795,428800000.0
2008-12-04 15:22:00,92.805,92.815,92.75,92.755,417800000.0
2008-12-04 15:23:00,92.755,92.765,92.715,92.72,551200003.0
2008-12-04 15:24:00,92.715,92.765,92.695,92.75,505199999.0
2008-12-04 15:25:00,92.745,92.745,92.695,92.72,533500000.0
2008-12-04 15:26:00,92.72,92.735,92.69,92.7,437999999.0
2008-12-04 15:27:00,92.695,92.725,92.665,92.68,1043500000.0
2008-12-04 15:28:00,92.68,92.74,92.68,92.715,530300000.0
2008-12-04 15:29:00,92.71,92.715,92.65,92.665,616199999.0
2008-12-04 15:30:00,92.69,92.825,92.68,92.775,540700000.0
2008-12-04 15:31:00,92.775,92.79,92.745,92.775,366499999.0
2008-12-04 15:32:00,92.775,92.775,92.74,92.745,311000001.0
2008-12-04 15:33:00,92.745,92.805,92.745,92.8,217500000.0
2008-12-04 15:34:00,92.805,92.81,92.775,92.775,188000000.0
2008-12-04 15:35:00,92.775,92.775,92.745,92.745,49400000.0
2008-12-04 15:36:00,92.755,92.805,92.755,92.785,297299998.0
2008-12-04 15:37:00,92.785,92.8,92.78,92.79,185899999.0
2008-12-04 15:38:00,92.79,92.82,92.78,92.79,159700000.0
2008-12-04 15:39:00,92.785,92.79,92.75,92.76,239700000.0
2008-12-04 15:40:00,92.76,92.76,92.715,92.73,271799999.0
2008-12-04 15:41:00,92.72,92.75,92.675,92.705,194600000.0
2008-12-04 15:42:00,92.7,92.78,92.65,92.775,569199996.0
2008-12-04 15:43:00,92.775,92.805,92.755,92.77,726799998.0
2008-12-04 15:44:00,92.775,92.795,92.77,92.78,523200002.0
2008-12-04 15:45:00,92.78,92.82,92.78,92.81,512200002.0
2008-12-04 15:46:00,92.815,92.855,92.795,92.825,773200000.0
2008-12-04 15:47:00,92.82,92.825,92.725,92.725,561600001.0
2008-12-04 15:48:00,92.725,92.785,92.725,92.77,572199998.0
2008-12-04 15:49:00,92.78,92.805,92.77,92.785,745200001.0
2008-12-04 15:50:00,92.775,92.81,92.755,92.8,722800001.0
2008-12-04 15:51:00,92.79,92.8,92.74,92.755,1155399999.0
2008-12-04 15:52:00,92.76,92.78,92.74,92.74,958500008.0
2008-12-04 15:53:00,92.745,92.77,92.735,92.745,627399999.0
2008-12-04 15:54:00,92.745,92.76,92.735,92.75,289200002.0
2008-12-04 15:55:00,92.75,92.76,92.715,92.72,582200001.0
2008-12-04 15:56:00,92.725,92.75,92.7,92.71,586600001.0
2008-12-04 15:57:00,92.725,92.76,92.725,92.75,515799998.0
2008-12-04 15:58:00,92.755,92.765,92.725,92.735,599999999.0
2008-12-04 15:59:00,92.735,92.77,92.63,92.65,699899998.0
2008-12-04 16:00:00,92.65,92.685,92.63,92.68,860000010.0
2008-12-04 16:01:00,92.68,92.68,92.65,92.655,283999999.0
2008-12-04 16:02:00,92.655,92.66,92.62,92.635,468600001.0
2008-12-04 16:03:00,92.635,92.635,92.465,92.535,911800003.0
2008-12-04 16:04:00,92.535,92.545,92.45,92.47,1361400002.0
2008-12-04 16:05:00,92.46,92.59,92.46,92.575,647600001.0
2008-12-04 16:06:00,92.575,92.6,92.565,92.595,543800001.0
2008-12-04 16:07:00,92.595,92.64,92.56,92.57,659600004.0
2008-12-04 16:08:00,92.575,92.58,92.545,92.545,374999997.0
2008-12-04 16:09:00,92.545,92.58,92.525,92.575,566399996.0
2008-12-04 16:10:00,92.575,92.63,92.575,92.63,477599996.0
2008-12-04 16:11:00,92.64,92.655,92.615,92.64,710799995.0
2008-12-04 16:12:00,92.645,92.655,92.635,92.645,159200000.0
2008-12-04 16:13:00,92.64,92.68,92.64,92.66,580600003.0
2008-12-04 16:14:00,92.66,92.72,92.655,92.7,685599999.0
2008-12-04 16:15:00,92.7,92.73,92.655,92.655,781000002.0
2008-12-04 16:16:00,92.655,92.655,92.625,92.635,452199998.0
2008-12-04 16:17:00,92.64,92.685,92.64,92.67,238600001.0
2008-12-04 16:18:00,92.665,92.67,92.625,92.625,547400002.0
2008-12-04 16:19:00,92.63,92.63,92.575,92.575,346600002.0
2008-12-04 16:20:00,92.575,92.625,92.575,92.61,451199999.0
2008-12-04 16:21:00,92.61,92.66,92.605,92.615,777600005.0
2008-12-04 16:22:00,92.615,92.685,92.59,92.68,598599999.0
2008-12-04 16:23:00,92.68,92.69,92.655,92.67,722000002.0
2008-12-04 16:24:00,92.67,92.69,92.655,92.68,508000000.0
2008-12-04 16:25:00,92.68,92.7,92.66,92.685,869600002.0
2008-12-04 16:26:00,92.675,92.695,92.67,92.68,743999996.0
2008-12-04 16:27:00,92.68,92.695,92.645,92.67,682600004.0
2008-12-04 16:28:00,92.66,92.665,92.605,92.61,880000001.0
2008-12-04 16:29:00,92.61,92.62,92.595,92.61,529799998.0
2008-12-04 16:30:00,92.61,92.66,92.585,92.645,1112200006.0
2008-12-04 16:31:00,92.645,92.7,92.635,92.69,1218800004.0
2008-12-04 16:32:00,92.69,92.74,92.66,92.725,554800004.0
2008-12-04 16:33:00,92.73,92.75,92.65,92.655,939999998.0
2008-12-04 16:34:00,92.65,92.725,92.65,92.66,786200000.0
2008-12-04 16:35:00,92.665,92.71,92.655,92.7,980199995.0
2008-12-04 16:36:00,92.7,92.705,92.64,92.64,551799999.0
2008-12-04 16:37:00,92.64,92.71,92.615,92.66,1271100010.0
2008-12-04 16:38:00,92.65,92.705,92.635,92.705,1205599987.0
2008-12-04 16:39:00,92.705,92.72,92.64,92.72,1192599999.0
2008-12-04 16:40:00,92.725,92.75,92.695,92.745,823800002.0
2008-12-04 16:41:00,92.745,92.755,92.725,92.75,597600001.0
2008-12-04 16:42:00,92.75,92.765,92.74,92.755,396600001.0
2008-12-04 16:43:00,92.765,92.795,92.735,92.795,1073199996.0
2008-12-04 16:44:00,92.795,92.795,92.745,92.775,1089100002.0
2008-12-04 16:45:00,92.78,92.815,92.755,92.77,992800000.0
2008-12-04 16:46:00,92.77,92.815,92.765,92.8,1033200001.0
2008-12-04 16:47:00,92.795,92.815,92.785,92.795,575199998.0
2008-12-04 16:48:00,92.8,92.83,92.785,92.81,1015800002.0
2008-12-04 16:49:00,92.81,92.845,92.785,92.805,1190000002.0
2008-12-04 16:50:00,92.805,92.815,92.795,92.805,453000003.0
2008-12-04 16:51:00,92.805,92.805,92.76,92.775,819200009.0
2008-12-04 16:52:00,92.775,92.775,92.755,92.765,774400001.0
2008-12-04 16:53:00,92.76,92.765,92.73,92.73,651600001.0
2008-12-04 16:54:00,92.73,92.74,92.7,92.705,785000000.0
2008-12-04 16:55:00,92.705,92.71,92.695,92.71,703799997.0
2008-12-04 16:56:00,92.71,92.775,92.71,92.775,957599995.0
2008-12-04 16:57:00,92.78,92.78,92.72,92.73,875799996.0
2008-12-04 16:58:00,92.73,92.735,92.695,92.695,825199997.0
2008-12-04 16:59:00,92.7,92.715,92.675,92.705,559199996.0
2008-12-04 17:00:00,92.695,92.725,92.67,92.675,532599999.0
2008-12-04 17:01:00,92.68,92.71,92.675,92.69,633600002.0
2008-12-04 17:02:00,92.7,92.78,92.69,92.745,815000000.0
2008-12-04 17:03:00,92.745,92.76,92.695,92.7,1208999996.0
2008-12-04 17:04:00,92.7,92.775,92.7,92.725,1319199997.0
2008-12-04 17:05:00,92.725,92.76,92.69,92.76,981599995.0
2008-12-04 17:06:00,92.76,92.76,92.705,92.71,1021800003.0
2008-12-04 17:07:00,92.71,92.725,92.655,92.655,687999994.0
2008-12-04 17:08:00,92.655,92.685,92.645,92.66,1406599999.0
2008-12-04 17:09:00,92.65,92.765,92.635,92.73,701799996.0
2008-12-04 17:10:00,92.73,92.79,92.71,92.735,625000001.0
2008-12-04 17:11:00,92.735,92.74,92.69,92.725,839999998.0
2008-12-04 17:12:00,92.735,92.74,92.685,92.71,873199999.0
2008-12-04 17:13:00,92.72,92.735,92.67,92.7,1260799998.0
2008-12-04 17:14:00,92.7,92.7,92.625,92.66,861399999.0
2008-12-04 17:15:00,92.665,92.705,92.655,92.68,1086200000.0
2008-12-04 17:16:00,92.685,92.69,92.65,92.655,580800000.0
2008-12-04 17:17:00,92.655,92.7,92.635,92.66,865799998.0
2008-12-04 17:18:00,92.665,92.725,92.665,92.68,580800000.0
2008-12-04 17:19:00,92.68,92.68,92.62,92.63,1045600003.0
2008-12-04 17:20:00,92.63,92.655,92.615,92.64,676200000.0
2008-12-04 17:21:00,92.64,92.695,92.63,92.665,619399998.0
2008-12-04 17:22:00,92.67,92.715,92.67,92.705,533599998.0
2008-12-04 17:23:00,92.715,92.725,92.68,92.685,1024399998.0
2008-12-04 17:24:00,92.685,92.71,92.645,92.675,820400003.0
2008-12-04 17:25:00,92.68,92.685,92.645,92.675,551199997.0
2008-12-04 17:26:00,92.675,92.68,92.655,92.68,486400000.0
2008-12-04 17:27:00,92.68,92.685,92.635,92.655,685999999.0
2008-12-04 17:28:00,92.655,92.665,92.61,92.64,738400002.0
2008-12-04 17:29:00,92.63,92.635,92.48,92.495,654800000.0
2008-12-04 17:30:00,92.5,92.53,92.45,92.495,720399997.0
2008-12-04 17:31:00,92.505,92.56,92.495,92.56,448800000.0
2008-12-04 17:32:00,92.545,92.59,92.53,92.585,287200000.0
2008-12-04 17:33:00,92.585,92.62,92.56,92.615,406900000.0
2008-12-04 17:34:00,92.61,92.685,92.59,92.68,452799999.0
2008-12-04 17:35:00,92.675,92.72,92.66,92.66,294900000.0
2008-12-04 17:36:00,92.66,92.69,92.645,92.655,1144199985.0
2008-12-04 17:37:00,92.65,92.65,92.625,92.625,894999999.0
2008-12-04 17:38:00,92.63,92.685,92.63,92.67,436199999.0
2008-12-04 17:39:00,92.67,92.75,92.67,92.715,636600001.0
2008-12-04 17:40:00,92.705,92.76,92.705,92.72,647600000.0
2008-12-04 17:41:00,92.71,92.735,92.69,92.715,894400001.0
2008-12-04 17:42:00,92.71,92.755,92.695,92.72,1149600000.0
2008-12-04 17:43:00,92.725,92.765,92.7,92.755,1292600003.0
2008-12-04 17:44:00,92.755,92.77,92.685,92.69,828999999.0
2008-12-04 17:45:00,92.69,92.705,92.645,92.66,998200003.0
2008-12-04 17:46:00,92.665,92.7,92.655,92.69,488000000.0
2008-12-04 17:47:00,92.69,92.695,92.605,92.645,737600000.0
2008-12-04 17:48:00,92.64,92.76,92.64,92.69,568200002.0
2008-12-04 17:49:00,92.67,92.755,92.67,92.725,642200000.0
2008-12-04 17:50:00,92.725,92.73,92.675,92.715,386400000.0
2008-12-04 17:51:00,92.71,92.73,92.685,92.715,487000000.0
2008-12-04 17:52:00,92.715,92.83,92.715,92.83,466400000.0
2008-12-04 17:53:00,92.815,92.91,92.805,92.865,704000000.0
2008-12-04 17:54:00,92.87,92.91,92.855,92.895,898599999.0
2008-12-04 17:55:00,92.9,92.915,92.86,92.87,1080400000.0
2008-12-04 17:56:00,92.87,92.875,92.815,92.82,836600000.0
2008-12-04 17:57:00,92.82,92.825,92.78,92.815,900800000.0
2008-12-04 17:58:00,92.815,92.87,92.8,92.84,1087600003.0
2008-12-04 17:59:00,92.84,92.84,92.765,92.8,1384600002.0
2008-12-04 18:00:00,92.8,92.805,92.73,92.745,1279400000.0
2008-12-04 18:01:00,92.745,92.745,92.7,92.7,937200001.0
2008-12-04 18:02:00,92.695,92.785,92.695,92.76,937200002.0
2008-12-04 18:03:00,92.76,92.815,92.745,92.785,1006200000.0
2008-12-04 18:04:00,92.79,92.88,92.79,92.87,378000001.0
2008-12-04 18:05:00,92.87,92.89,92.825,92.85,552100000.0
2008-12-04 18:06:00,92.855,92.86,92.795,92.795,371599999.0
2008-12-04 18:07:00,92.785,92.825,92.78,92.785,683200000.0
2008-12-04 18:08:00,92.785,92.795,92.765,92.775,519200000.0
2008-12-04 18:09:00,92.775,92.775,92.685,92.705,763599999.0
2008-12-04 18:10:00,92.705,92.725,92.69,92.725,457800000.0
2008-12-04 18:11:00,92.725,92.775,92.715,92.765,334400000.0
2008-12-04 18:12:00,92.765,92.765,92.69,92.735,416500001.0
2008-12-04 18:13:00,92.73,92.785,92.725,92.77,342400000.0
2008-12-04 18:14:00,92.765,92.83,92.765,92.815,408600000.0
2008-12-04 18:15:00,92.815,92.825,92.745,92.775,643800000.0
2008-12-04 18:16:00,92.775,92.78,92.695,92.725,437900001.0
2008-12-04 18:17:00,92.725,92.735,92.685,92.715,572800001.0
2008-12-04 18:18:00,92.705,92.725,92.655,92.72,591400000.0
2008-12-04 18:19:00,92.725,92.745,92.665,92.705,828599999.0
2008-12-04 18:20:00,92.705,92.78,92.705,92.765,719400000.0
2008-12-04 18:21:00,92.76,92.81,92.74,92.795,781800000.0
2008-12-04 18:22:00,92.795,92.815,92.765,92.81,950000000.0
2008-12-04 18:23:00,92.81,92.86,92.8,92.855,784199998.0
2008-12-04 18:24:00,92.855,92.97,92.855,92.97,875199998.0
2008-12-04 18:25:00,92.97,92.975,92.905,92.915,683000000.0
2008-12-04 18:26:00,92.91,92.915,92.875,92.88,789500000.0
2008-12-04 18:27:00,92.885,92.925,92.88,92.92,954999997.0
2008-12-04 18:28:00,92.92,92.985,92.885,92.94,803100000.0
2008-12-04 18:29:00,92.94,92.985,92.915,92.98,1028899995.0
2008-12-04 18:30:00,92.98,92.985,92.91,92.915,843799999.0
2008-12-04 18:31:00,92.915,92.92,92.825,92.86,821999996.0
2008-12-04 18:32:00,92.86,92.86,92.815,92.855,1054000001.0
2008-12-04 18:33:00,92.855,92.895,92.855,92.855,502399998.0
2008-12-04 18:34:00,92.855,92.955,92.85,92.93,448000000.0
2008-12-04 18:35:00,92.935,92.94,92.825,92.84,786000001.0
2008-12-04 18:36:00,92.845,92.85,92.77,92.81,565600000.0
2008-12-04 18:37:00,92.81,92.835,92.745,92.775,892900001.0
2008-12-04 18:38:00,92.77,92.78,92.68,92.72,764000001.0
2008-12-04 18:39:00,92.71,92.745,92.695,92.705,528799999.0
2008-12-04 18:40:00,92.705,92.745,92.665,92.73,1360399999.0
2008-12-04 18:41:00,92.735,92.775,92.72,92.755,1101399996.0
2008-12-04 18:42:00,92.76,92.77,92.72,92.76,1344499994.0
2008-12-04 18:43:00,92.76,92.79,92.715,92.745,890799995.0
2008-12-04 18:44:00,92.74,92.76,92.705,92.745,765199994.0
2008-12-04 18:45:00,92.745,92.75,92.695,92.705,1170199989.0
2008-12-04 18:46:00,92.705,92.775,92.705,92.775,1023599994.0
2008-12-04 18:47:00,92.775,92.775,92.735,92.765,557600001.0
2008-12-04 18:48:00,92.765,92.78,92.715,92.715,592399996.0
2008-12-04 18:49:00,92.715,92.735,92.715,92.715,427000002.0
2008-12-04 18:50:00,92.715,92.715,92.67,92.685,479800001.0
2008-12-04 18:51:00,92.685,92.735,92.68,92.735,601399999.0
2008-12-04 18:52:00,92.725,92.735,92.715,92.725,377600000.0
2008-12-04 18:53:00,92.725,92.765,92.7,92.755,662999997.0
2008-12-04 18:54:00,92.76,92.785,92.72,92.78,469600001.0
2008-12-04 18:55:00,92.78,92.85,92.78,92.815,638500000.0
2008-12-04 18:56:00,92.815,92.86,92.785,92.85,457200000.0
2008-12-04 18:57:00,92.85,92.88,92.84,92.87,1154200003.0
2008-12-04 18:58:00,92.875,92.88,92.795,92.8,607999998.0
2008-12-04 18:59:00,92.795,92.8,92.76,92.79,1396400000.0
2008-12-04 19:00:00,92.79,92.795,92.755,92.77,893999999.0
2008-12-04 19:01:00,92.77,92.775,92.7,92.7,820799993.0
2008-12-04 19:02:00,92.705,92.74,92.695,92.735,959799992.0
2008-12-04 19:03:00,92.735,92.745,92.705,92.71,920399993.0
2008-12-04 19:04:00,92.715,92.715,92.655,92.695,908999993.0
2008-12-04 19:05:00,92.685,92.69,92.615,92.62,833799991.0
2008-12-04 19:06:00,92.62,92.64,92.62,92.625,881999989.0
2008-12-04 19:07:00,92.625,92.665,92.615,92.665,1024999997.0
2008-12-04 19:08:00,92.665,92.715,92.665,92.67,1010999989.0
2008-12-04 19:09:00,92.68,92.725,92.665,92.715,775999983.0
2008-12-04 19:10:00,92.705,92.74,92.685,92.725,261799998.0
2008-12-04 19:11:00,92.725,92.75,92.725,92.75,400799993.0
2008-12-04 19:12:00,92.75,92.75,92.735,92.735,203999996.0
2008-12-04 19:13:00,92.75,92.75,92.695,92.7,308799998.0
2008-12-04 19:14:00,92.71,92.72,92.7,92.705,385999997.0
2008-12-04 19:15:00,92.71,92.74,92.7,92.715,446399993.0
2008-12-04 19:16:00,92.725,92.755,92.725,92.75,219199999.0
2008-12-04 19:17:00,92.745,92.78,92.695,92.695,501599999.0
2008-12-04 19:18:00,92.695,92.74,92.67,92.725,468799991.0
2008-12-04 19:19:00,92.725,92.74,92.67,92.675,554399990.0
2008-12-04 19:20:00,92.675,92.685,92.655,92.67,211999999.0
2008-12-04 19:21:00,92.665,92.705,92.655,92.7,347999998.0
2008-12-04 19:22:00,92.695,92.705,92.655,92.67,328399998.0
2008-12-04 19:23:00,92.665,92.675,92.64,92.665,691199990.0
2008-12-04 19:24:00,92.67,92.715,92.66,92.705,524799994.0
2008-12-04 19:25:00,92.705,92.715,92.7,92.705,163800000.0
2008-12-04 19:26:00,92.715,92.715,92.665,92.675,187199996.0
2008-12-04 19:27:00,92.67,92.71,92.665,92.705,199399999.0
2008-12-04 19:28:00,92.715,92.715,92.68,92.685,638799992.0
2008-12-04 19:29:00,92.685,92.685,92.65,92.655,483199990.0
2008-12-04 19:30:00,92.655,92.69,92.655,92.675,851399994.0
2008-12-04 19:31:00,92.675,92.69,92.66,92.665,301799999.0
2008-12-04 19:32:00,92.67,92.715,92.665,92.715,863399984.0
2008-12-04 19:33:00,92.715,92.725,92.675,92.675,271999999.0
2008-12-04 19:34:00,92.665,92.68,92.665,92.665,620599984.0
2008-12-04 19:35:00,92.665,92.685,92.63,92.635,492799997.0
2008-12-04 19:36:00,92.64,92.66,92.625,92.655,517599996.0
2008-12-04 19:37:00,92.655,92.695,92.63,92.63,516799991.0
2008-12-04 19:38:00,92.63,92.695,92.625,92.695,576799995.0
2008-12-04 19:39:00,92.695,92.715,92.685,92.69,282000000.0
2008-12-04 19:40:00,92.69,92.705,92.67,92.685,527199995.0
2008-12-04 19:41:00,92.685,92.705,92.675,92.69,192799999.0
2008-12-04 19:42:00,92.69,92.7,92.645,92.65,259200000.0
2008-12-04 19:43:00,92.655,92.72,92.65,92.705,274400000.0
2008-12-04 19:44:00,92.705,92.73,92.705,92.73,152800000.0
2008-12-04 19:45:00,92.73,92.745,92.72,92.735,291199998.0
2008-12-04 19:46:00,92.735,92.76,92.72,92.755,345600000.0
2008-12-04 19:47:00,92.755,92.76,92.725,92.735,373600000.0
2008-12-04 19:48:00,92.74,92.765,92.7,92.75,631399996.0
2008-12-04 19:49:00,92.75,92.78,92.73,92.76,679199992.0
2008-12-04 19:50:00,92.76,92.76,92.7,92.705,383799995.0
2008-12-04 19:51:00,92.705,92.72,92.705,92.715,175200000.0
2008-12-04 19:52:00,92.715,92.715,92.69,92.705,285599996.0
2008-12-04 19:53:00,92.705,92.72,92.69,92.695,324799999.0
2008-12-04 19:54:00,92.695,92.78,92.695,92.765,545799991.0
2008-12-04 19:55:00,92.765,92.825,92.75,92.81,439999996.0
2008-12-04 19:56:00,92.795,92.795,92.75,92.765,158200000.0
2008-12-04 19:57:00,92.765,92.785,92.745,92.755,336800000.0
2008-12-04 19:58:00,92.755,92.765,92.725,92.735,293599995.0
2008-12-04 19:59:00,92.765,92.765,92.725,92.735,299000000.0
2008-12-04 20:00:00,92.735,92.735,92.68,92.695,468000000.0
2008-12-04 20:01:00,92.695,92.735,92.695,92.725,343399997.0
2008-12-04 20:02:00,92.725,92.725,92.69,92.71,429599997.0
2008-12-04 20:03:00,92.71,92.71,92.695,92.7,404199998.0
2008-12-04 20:04:00,92.705,92.72,92.695,92.705,321799996.0
2008-12-04 20:05:00,92.705,92.725,92.705,92.725,251199992.0
2008-12-04 20:06:00,92.725,92.765,92.725,92.745,350199995.0
2008-12-04 20:07:00,92.755,92.765,92.72,92.735,333599999.0
2008-12-04 20:08:00,92.75,92.765,92.705,92.705,245599999.0
2008-12-04 20:09:00,92.705,92.72,92.695,92.695,210399997.0
2008-12-04 20:10:00,92.695,92.72,92.69,92.705,251199997.0
2008-12-04 20:11:00,92.705,92.715,92.67,92.69,177600000.0
2008-12-04 20:12:00,92.685,92.685,92.64,92.665,421800000.0
2008-12-04 20:13:00,92.65,92.675,92.62,92.675,307199995.0
2008-12-04 20:14:00,92.67,92.685,92.67,92.675,232999996.0
2008-12-04 20:15:00,92.68,92.68,92.64,92.665,360799995.0
2008-12-04 20:16:00,92.665,92.665,92.64,92.665,131999999.0
2008-12-04 20:17:00,92.665,92.705,92.66,92.695,333799992.0
2008-12-04 20:18:00,92.695,92.695,92.645,92.655,361199995.0
2008-12-04 20:19:00,92.655,92.655,92.625,92.625,250599993.0
2008-12-04 20:20:00,92.635,92.64,92.61,92.64,235999998.0
2008-12-04 20:21:00,92.64,92.685,92.64,92.685,612799983.0
2008-12-04 20:22:00,92.68,92.705,92.675,92.68,335999994.0
2008-12-04 20:23:00,92.68,92.68,92.625,92.625,400199999.0
2008-12-04 20:24:00,92.625,92.645,92.62,92.64,361799997.0
2008-12-04 20:25:00,92.635,92.66,92.605,92.605,718599993.0
2008-12-04 20:26:00,92.605,92.635,92.595,92.635,310399997.0
2008-12-04 20:27:00,92.635,92.635,92.605,92.63,123600000.0
2008-12-04 20:28:00,92.63,92.67,92.62,92.62,184000000.0
2008-12-04 20:29:00,92.62,92.65,92.53,92.54,447799999.0
2008-12-04 20:30:00,92.54,92.58,92.54,92.56,664799991.0
2008-12-04 20:31:00,92.565,92.58,92.56,92.565,577199988.0
2008-12-04 20:32:00,92.565,92.605,92.56,92.575,752799997.0
2008-12-04 20:33:00,92.575,92.64,92.57,92.64,764999988.0
2008-12-04 20:34:00,92.635,92.65,92.58,92.585,328999997.0
2008-12-04 20:35:00,92.58,92.625,92.555,92.6,564699995.0
2008-12-04 20:36:00,92.605,92.61,92.575,92.6,400999997.0
2008-12-04 20:37:00,92.6,92.615,92.585,92.595,391399997.0
2008-12-04 20:38:00,92.595,92.615,92.595,92.605,292799998.0
2008-12-04 20:39:00,92.595,92.64,92.59,92.62,544799999.0
2008-12-04 20:40:00,92.625,92.64,92.615,92.625,215200000.0
2008-12-04 20:41:00,92.63,92.66,92.63,92.66,46000000.0
2008-12-04 20:42:00,92.655,92.675,92.635,92.66,536199996.0
2008-12-04 20:43:00,92.66,92.675,92.65,92.675,580199991.0
2008-12-04 20:44:00,92.665,92.69,92.635,92.635,556200001.0
2008-12-04 20:45:00,92.63,92.645,92.59,92.625,423799999.0
2008-12-04 20:46:00,92.625,92.64,92.615,92.635,533799994.0
2008-12-04 20:47:00,92.645,92.68,92.63,92.655,389599996.0
2008-12-04 20:48:00,92.66,92.665,92.655,92.66,55800000.0
2008-12-04 20:49:00,92.66,92.66,92.65,92.65,93600000.0
2008-12-04 20:50:00,92.64,92.64,92.62,92.625,234399996.0
2008-12-04 20:51:00,92.63,92.695,92.625,92.675,430399994.0
2008-12-04 20:52:00,92.675,92.71,92.67,92.7,251600000.0
2008-12-04 20:53:00,92.705,92.715,92.695,92.695,227199997.0
2008-12-04 20:54:00,92.7,92.705,92.655,92.665,374399995.0
2008-12-04 20:55:00,92.665,92.675,92.665,92.675,223199992.0
2008-12-04 20:56:00,92.675,92.675,92.655,92.655,105599998.0
2008-12-04 20:57:00,92.655,92.655,92.62,92.645,311999998.0
2008-12-04 20:58:00,92.645,92.655,92.635,92.635,200799998.0
2008-12-04 20:59:00,92.635,92.635,92.585,92.585,192000000.0
2008-12-04 21:00:00,92.59,92.615,92.555,92.565,180799998.0
2008-12-04 21:01:00,92.565,92.61,92.565,92.61,163999999.0
2008-12-04 21:02:00,92.605,92.625,92.595,92.62,235999997.0
2008-12-04 21:03:00,92.625,92.645,92.62,92.64,175999998.0
2008-12-04 21:04:00,92.635,92.64,92.635,92.64,30000000.0
2008-12-04 21:05:00,92.64,92.69,92.63,92.69,543999990.0
2008-12-04 21:06:00,92.695,92.715,92.695,92.7,261399999.0
2008-12-04 21:07:00,92.7,92.705,92.665,92.67,679200000.0
2008-12-04 21:08:00,92.67,92.675,92.655,92.655,773400002.0
2008-12-04 21:09:00,92.655,92.66,92.63,92.64,581199995.0
2008-12-04 21:10:00,92.65,92.65,92.635,92.645,231199999.0
2008-12-04 21:11:00,92.64,92.675,92.635,92.65,369199993.0
2008-12-04 21:12:00,92.645,92.67,92.645,92.65,663199990.0
2008-12-04 21:13:00,92.65,92.65,92.63,92.645,439799990.0
2008-12-04 21:14:00,92.64,92.65,92.605,92.635,764999980.0
2008-12-04 21:15:00,92.64,92.645,92.605,92.62,385399997.0
2008-12-04 21:16:00,92.62,92.63,92.59,92.61,384599995.0
2008-12-04 21:17:00,92.62,92.64,92.59,92.625,127200000.0
2008-12-04 21:18:00,92.63,92.64,92.62,92.635,197200000.0
2008-12-04 21:19:00,92.635,92.635,92.615,92.63,294000000.0
2008-12-04 21:20:00,92.63,92.635,92.625,92.635,105600000.0
2008-12-04 21:21:00,92.64,92.665,92.635,92.655,139800000.0
2008-12-04 21:22:00,92.655,92.67,92.645,92.655,184600000.0
2008-12-04 21:23:00,92.655,92.68,92.65,92.65,217599998.0
2008-12-04 21:24:00,92.65,92.67,92.65,92.67,196800000.0
2008-12-04 21:25:00,92.675,92.675,92.625,92.635,279000000.0
2008-12-04 21:26:00,92.635,92.66,92.625,92.635,271199997.0
2008-12-04 21:27:00,92.63,92.64,92.59,92.605,228599999.0
2008-12-04 21:28:00,92.61,92.65,92.61,92.64,415999997.0
2008-12-04 21:29:00,92.65,92.65,92.6,92.63,522199991.0
2008-12-04 21:30:00,92.62,92.64,92.615,92.635,214400000.0
2008-12-04 21:31:00,92.64,92.64,92.61,92.61,214400000.0
2008-12-04 21:32:00,92.61,92.63,92.595,92.625,475199994.0
2008-12-04 21:33:00,92.625,92.645,92.62,92.635,587999996.0
2008-12-04 21:34:00,92.64,92.64,92.62,92.625,250000000.0
2008-12-04 21:35:00,92.62,92.635,92.615,92.625,194799999.0
2008-12-04 21:36:00,92.625,92.635,92.59,92.59,259000000.0
2008-12-04 21:37:00,92.585,92.6,92.58,92.59,213599996.0
2008-12-04 21:38:00,92.595,92.615,92.575,92.6,164600000.0
2008-12-04 21:39:00,92.6,92.62,92.59,92.595,139200000.0
2008-12-04 21:40:00,92.57,92.57,92.52,92.52,170600000.0
2008-12-04 21:41:00,92.535,92.55,92.52,92.53,102000000.0
2008-12-04 21:42:00,92.52,92.535,92.52,92.525,133400000.0
2008-12-04 21:43:00,92.52,92.525,92.475,92.51,483299995.0
2008-12-04 21:44:00,92.505,92.51,92.5,92.5,59200000.0
2008-12-04 21:45:00,92.5,92.5,92.36,92.36,322400000.0
2008-12-04 21:46:00,92.36,92.46,92.36,92.44,569199996.0
2008-12-04 21:47:00,92.44,92.445,92.37,92.44,372599999.0
2008-12-04 21:48:00,92.44,92.485,92.44,92.47,127200000.0
2008-12-04 21:49:00,92.465,92.47,92.41,92.43,242799999.0
2008-12-04 21:50:00,92.43,92.445,92.415,92.44,162400000.0
2008-12-04 21:51:00,92.44,92.455,92.42,92.42,211000000.0
2008-12-04 21:52:00,92.42,92.435,92.395,92.4,292200000.0
2008-12-04 21:53:00,92.395,92.4,92.39,92.395,246199995.0
2008-12-04 21:54:00,92.4,92.42,92.375,92.42,199200000.0
2008-12-04 21:55:00,92.425,92.475,92.425,92.47,196800000.0
2008-12-04 21:56:00,92.47,92.48,92.46,92.47,69600000.0
2008-12-04 21:57:00,92.45,92.455,92.425,92.45,206800000.0
2008-12-04 21:58:00,92.455,92.46,92.42,92.42,328799998.0
2008-12-04 21:59:00,92.42,92.445,92.36,92.36,956999997.0
2008-12-04 22:00:00,92.365,92.39,92.33,92.36,1030399992.0
2008-12-04 22:01:00,92.355,92.355,92.305,92.315,1035999995.0
2008-12-04 22:02:00,92.315,92.35,92.3,92.315,650599998.0
2008-12-04 22:03:00,92.315,92.335,92.305,92.325,370999999.0
2008-12-04 22:04:00,92.325,92.34,92.26,92.265,562299996.0
2008-12-04 22:05:00,92.26,92.29,92.25,92.255,204600000.0
2008-12-04 22:06:00,92.255,92.275,92.24,92.265,273300000.0
2008-12-04 22:07:00,92.27,92.29,92.255,92.28,221400000.0
2008-12-04 22:08:00,92.275,92.29,92.265,92.275,151800000.0
2008-12-04 22:09:00,92.275,92.315,92.265,92.29,226900000.0
2008-12-04 22:10:00,92.29,92.345,92.285,92.34,280399999.0
2008-12-04 22:11:00,92.34,92.395,92.32,92.36,294400000.0
2008-12-04 22:12:00,92.365,92.39,92.315,92.32,284899999.0
2008-12-04 22:13:00,92.32,92.32,92.26,92.265,279000000.0
2008-12-04 22:14:00,92.265,92.275,92.25,92.255,340799999.0
2008-12-04 22:15:00,92.255,92.265,92.24,92.26,407199998.0
2008-12-04 22:16:00,92.26,92.3,92.255,92.27,801199997.0
2008-12-04 22:17:00,92.27,92.305,92.265,92.29,1024000001.0
2008-12-04 22:18:00,92.295,92.305,92.27,92.275,1074899993.0
2008-12-04 22:19:00,92.275,92.3,92.25,92.3,1161999995.0
2008-12-04 22:20:00,92.305,92.335,92.265,92.275,972200002.0
2008-12-04 22:21:00,92.28,92.285,92.245,92.275,889200003.0
2008-12-04 22:22:00,92.275,92.275,92.235,92.25,851100004.0
2008-12-04 22:23:00,92.235,92.25,92.215,92.23,801600005.0
2008-12-04 22:24:00,92.23,92.265,92.225,92.24,836200002.0
2008-12-04 22:25:00,92.24,92.275,92.24,92.265,715600003.0
2008-12-04 22:26:00,92.265,92.265,92.23,92.245,440600000.0
2008-12-04 22:27:00,92.24,92.25,92.22,92.235,480000003.0
2008-12-04 22:28:00,92.235,92.235,92.2,92.225,591000001.0
2008-12-04 22:29:00,92.225,92.23,92.195,92.205,659800002.0
2008-12-04 22:30:00,92.205,92.24,92.205,92.235,349800000.0
2008-12-04 22:31:00,92.245,92.265,92.225,92.225,660300000.0
2008-12-04 22:32:00,92.23,92.235,92.2,92.225,417699999.0
2008-12-04 22:33:00,92.225,92.225,92.205,92.205,77400001.0
2008-12-04 22:34:00,92.205,92.21,92.115,92.14,804100003.0
2008-12-04 22:35:00,92.15,92.17,92.125,92.145,908399999.0
2008-12-04 22:36:00,92.14,92.15,92.11,92.115,858599999.0
2008-12-04 22:37:00,92.12,92.15,92.115,92.125,533300000.0
2008-12-04 22:38:00,92.13,92.15,92.105,92.12,475200001.0
2008-12-04 22:39:00,92.13,92.155,92.11,92.13,408200001.0
2008-12-04 22:40:00,92.13,92.135,92.11,92.125,479000000.0
2008-12-04 22:41:00,92.13,92.165,92.13,92.15,615000001.0
2008-12-04 22:42:00,92.145,92.165,92.125,92.145,1001400001.0
2008-12-04 22:43:00,92.145,92.21,92.135,92.19,705000001.0
2008-12-04 22:44:00,92.19,92.19,92.06,92.085,709800003.0
2008-12-04 22:45:00,92.08,92.12,92.065,92.095,553200000.0
2008-12-04 22:46:00,92.1,92.185,92.08,92.185,545700002.0
2008-12-04 22:47:00,92.195,92.21,92.16,92.18,616600003.0
2008-12-04 22:48:00,92.19,92.195,92.165,92.165,606700002.0
2008-12-04 22:49:00,92.17,92.21,92.165,92.21,334400000.0
2008-12-04 22:50:00,92.205,92.235,92.19,92.225,457300001.0
2008-12-04 22:51:00,92.225,92.235,92.2,92.215,379800005.0
2008-12-04 22:52:00,92.215,92.215,92.18,92.18,254900004.0
2008-12-04 22:53:00,92.19,92.19,92.125,92.125,316100002.0
2008-12-04 22:54:00,92.125,92.195,92.125,92.18,573700002.0
2008-12-04 22:55:00,92.18,92.255,92.16,92.245,507800003.0
2008-12-04 22:56:00,92.245,92.3,92.235,92.285,707600003.0
2008-12-04 22:57:00,92.29,92.33,92.285,92.305,898499993.0
2008-12-04 22:58:00,92.305,92.305,92.255,92.265,224100000.0
2008-12-04 22:59:00,92.265,92.275,92.26,92.265,164800001.0
2008-12-04 23:00:00,92.26,92.29,92.25,92.265,435799997.0
2008-12-04 23:01:00,92.265,92.295,92.265,92.27,147200000.0
2008-12-04 23:02:00,92.28,92.29,92.28,92.285,96800000.0
2008-12-04 23:03:00,92.29,92.3,92.28,92.3,165600000.0
2008-12-04 23:04:00,92.295,92.3,92.275,92.285,93200000.0
2008-12-04 23:05:00,92.285,92.295,92.28,92.29,106400000.0
2008-12-04 23:06:00,92.29,92.33,92.29,92.33,104800000.0
2008-12-04 23:07:00,92.33,92.335,92.325,92.325,59200000.0
2008-12-04 23:08:00,92.33,92.335,92.295,92.295,209600000.0
2008-12-04 23:09:00,92.285,92.315,92.285,92.295,264000000.0
2008-12-04 23:10:00,92.295,92.305,92.29,92.305,196000000.0
2008-12-04 23:11:00,92.305,92.305,92.29,92.3,204000000.0
2008-12-04 23:12:00,92.3,92.305,92.275,92.305,889799995.0
2008-12-04 23:13:00,92.3,92.335,92.255,92.255,381199996.0
2008-12-04 23:14:00,92.26,92.28,92.25,92.25,179999998.0
2008-12-04 23:15:00,92.25,92.25,92.23,92.25,206400000.0
2008-12-04 23:16:00,92.25,92.25,92.215,92.22,226400000.0
2008-12-04 23:17:00,92.22,92.23,92.17,92.175,522799994.0
2008-12-04 23:18:00,92.18,92.21,92.18,92.21,310200000.0
2008-12-04 23:19:00,92.2,92.2,92.185,92.19,123199999.0
2008-12-04 23:20:00,92.185,92.185,92.165,92.17,140399999.0
2008-12-04 23:21:00,92.17,92.17,92.17,92.17,2400000.0
2008-12-04 23:22:00,92.17,92.19,92.17,92.185,151200000.0
2008-12-04 23:23:00,92.19,92.205,92.18,92.19,187200000.0
2008-12-04 23:24:00,92.205,92.205,92.195,92.205,81000000.0
2008-12-04 23:25:00,92.2,92.2,92.195,92.2,56000000.0
2008-12-04 23:26:00,92.21,92.24,92.21,92.24,160799998.0
2008-12-04 23:27:00,92.2,92.225,92.2,92.205,160799998.0
2008-12-04 23:28:00,92.24,92.25,92.21,92.22,5800000.0
2008-12-04 23:29:00,92.21,92.225,92.21,92.225,5800000.0
2008-12-04 23:30:00,92.235,92.265,92.21,92.255,479399996.0
2008-12-04 23:31:00,92.26,92.275,92.225,92.23,397300000.0
2008-12-04 23:32:00,92.23,92.25,92.205,92.205,268199999.0
2008-12-04 23:33:00,92.215,92.215,92.195,92.205,132000000.0
2008-12-04 23:34:00,92.205,92.205,92.195,92.195,39200000.0
2008-12-04 23:35:00,92.205,92.21,92.205,92.205,62400000.0
2008-12-04 23:36:00,92.205,92.215,92.205,92.215,19200000.0
2008-12-04 23:37:00,92.19,92.19,92.18,92.19,99200000.0
2008-12-04 23:38:00,92.225,92.26,92.22,92.255,99200000.0
2008-12-04 23:39:00,92.27,92.285,92.265,92.265,88800000.0
2008-12-04 23:40:00,92.265,92.265,92.21,92.255,181600000.0
2008-12-04 23:41:00,92.255,92.265,92.25,92.26,138400000.0
2008-12-04 23:42:00,92.265,92.265,92.26,92.26,64799999.0
2008-12-04 23:43:00,92.26,92.265,92.26,92.265,129599998.0
2008-12-04 23:44:00,92.265,92.295,92.26,92.295,256399997.0
2008-12-04 23:45:00,92.3,92.3,92.275,92.28,434399991.0
2008-12-04 23:46:00,92.28,92.28,92.24,92.265,317600000.0
2008-12-04 23:47:00,92.27,92.295,92.27,92.295,312799999.0
2008-12-04 23:48:00,92.295,92.3,92.275,92.285,381599997.0
2008-12-04 23:49:00,92.285,92.295,92.275,92.275,171999999.0
2008-12-04 23:50:00,92.27,92.275,92.255,92.255,196799998.0
2008-12-04 23:51:00,92.26,92.26,92.235,92.245,161000000.0
2008-12-04 23:52:00,92.24,92.255,92.23,92.23,352199999.0
2008-12-04 23:53:00,92.23,92.245,92.215,92.235,215199997.0
2008-12-04 23:54:00,92.23,92.245,92.22,92.23,247199998.0
2008-12-04 23:55:00,92.23,92.23,92.19,92.225,240799999.0
2008-12-04 23:56:00,92.225,92.265,92.21,92.22,298399999.0
2008-12-04 23:57:00,92.235,92.24,92.2,92.2,311999996.0
2008-12-04 23:58:00,92.215,92.215,92.18,92.2,93600000.0
2008-12-04 23:59:00,92.205,92.27,92.205,92.205,132200000.0
2008-12-05 00:00:00,92.215,92.225,92.215,92.215,14400000.0
2008-12-05 00:01:00,92.215,92.215,92.19,92.21,48000000.0
2008-12-05 00:02:00,92.225,92.225,92.205,92.205,31200000.0
2008-12-05 00:03:00,92.205,92.21,92.205,92.205,50400000.0
2008-12-05 00:04:00,92.215,92.215,92.2,92.2,90400000.0
2008-12-05 00:05:00,92.19,92.205,92.185,92.185,72000000.0
2008-12-05 00:06:00,92.18,92.18,92.13,92.135,205800000.0
2008-12-05 00:07:00,92.145,92.155,92.085,92.12,178200000.0
2008-12-05 00:08:00,92.12,92.14,92.11,92.125,137200000.0
2008-12-05 00:09:00,92.145,92.155,92.08,92.095,169800000.0
2008-12-05 00:10:00,92.095,92.115,92.07,92.115,75400000.0
2008-12-05 00:11:00,92.125,92.13,92.105,92.125,97200000.0
2008-12-05 00:12:00,92.13,92.135,92.105,92.135,44600000.0
2008-12-05 00:13:00,92.14,92.18,92.14,92.175,198400000.0
2008-12-05 00:14:00,92.175,92.175,92.175,92.175,48000000.0
2008-12-05 00:15:00,92.185,92.185,92.175,92.175,9200000.0
2008-12-05 00:16:00,92.185,92.185,92.175,92.18,23000000.0
2008-12-05 00:17:00,92.18,92.2,92.15,92.18,111100000.0
2008-12-05 00:18:00,92.18,92.215,92.17,92.21,188200000.0
2008-12-05 00:19:00,92.215,92.215,92.175,92.215,188800000.0
2008-12-05 00:20:00,92.21,92.215,92.18,92.215,106000000.0
2008-12-05 00:21:00,92.215,92.215,92.17,92.2,188900000.0
2008-12-05 00:22:00,92.2,92.2,92.19,92.195,40000000.0
2008-12-05 00:23:00,92.205,92.215,92.19,92.205,242600000.0
2008-12-05 00:24:00,92.2,92.22,92.18,92.22,364600000.0
2008-12-05 00:25:00,92.22,92.225,92.195,92.215,129600000.0
2008-12-05 00:26:00,92.23,92.25,92.215,92.245,139000000.0
2008-12-05 00:27:00,92.245,92.265,92.235,92.235,93200000.0
2008-12-05 00:28:00,92.225,92.245,92.2,92.205,117900000.0
2008-12-05 00:29:00,92.215,92.215,92.17,92.17,40799999.0
2008-12-05 00:30:00,92.175,92.205,92.17,92.185,95000000.0
2008-12-05 00:31:00,92.185,92.205,92.18,92.195,120600000.0
2008-12-05 00:32:00,92.195,92.195,92.095,92.115,255900000.0
2008-12-05 00:33:00,92.13,92.145,92.12,92.125,129800000.0
2008-12-05 00:34:00,92.125,92.17,92.125,92.15,215600000.0
2008-12-05 00:35:00,92.155,92.17,92.155,92.17,171200000.0
2008-12-05 00:36:00,92.17,92.195,92.155,92.195,136800000.0
2008-12-05 00:37:00,92.195,92.195,92.185,92.185,11600000.0
2008-12-05 00:38:00,92.19,92.215,92.185,92.185,70600000.0
2008-12-05 00:39:00,92.19,92.205,92.19,92.2,39200000.0
2008-12-05 00:40:00,92.2,92.2,92.175,92.175,279800000.0
2008-12-05 00:41:00,92.215,92.215,92.19,92.19,146800000.0
2008-12-05 00:42:00,92.19,92.2,92.19,92.2,69200000.0
2008-12-05 00:43:00,92.2,92.23,92.185,92.23,79600000.0
2008-12-05 00:44:00,92.225,92.225,92.215,92.215,22000000.0
2008-12-05 00:45:00,92.22,92.235,92.215,92.235,69600001.0
2008-12-05 00:46:00,92.235,92.25,92.235,92.25,32000000.0
2008-12-05 00:47:00,92.255,92.265,92.23,92.25,145000000.0
2008-12-05 00:48:00,92.25,92.265,92.23,92.24,128600000.0
2008-12-05 00:49:00,92.245,92.265,92.23,92.23,123000000.0
2008-12-05 00:50:00,92.245,92.25,92.245,92.25,10800000.0
2008-12-05 00:51:00,92.245,92.245,92.23,92.23,20200000.0
2008-12-05 00:52:00,92.48,92.49,92.46,92.46,122800000.0
2008-12-05 00:53:00,92.225,92.25,92.215,92.245,122800000.0
2008-12-05 00:54:00,92.235,92.25,92.23,92.25,67400000.0
2008-12-05 00:55:00,92.25,92.265,92.25,92.265,11800000.0
2008-12-05 00:56:00,92.25,92.25,92.245,92.245,16200000.0
2008-12-05 00:57:00,92.245,92.285,92.245,92.245,35000000.0
2008-12-05 00:58:00,92.27,92.28,92.245,92.245,21200000.0
2008-12-05 00:59:00,92.26,92.265,92.26,92.26,11600000.0
2008-12-05 01:00:00,92.255,92.265,92.25,92.265,89000000.0
2008-12-05 01:01:00,92.26,92.31,92.26,92.295,299200000.0
2008-12-05 01:02:00,92.295,92.295,92.295,92.295,25600000.0
2008-12-05 01:03:00,92.285,92.29,92.285,92.29,11600000.0
2008-12-05 01:04:00,92.29,92.305,92.29,92.305,30200000.0
2008-12-05 01:05:00,92.305,92.355,92.305,92.335,195400000.0
2008-12-05 01:06:00,92.335,92.335,92.31,92.31,90600000.0
2008-12-05 01:07:00,92.315,92.36,92.305,92.315,137600000.0
2008-12-05 01:08:00,92.33,92.34,92.315,92.33,145000000.0
2008-12-05 01:09:00,92.34,92.355,92.335,92.345,58600000.0
2008-12-05 01:10:00,92.345,92.365,92.345,92.365,104900000.0
2008-12-05 01:11:00,92.365,92.365,92.355,92.355,140700000.0
2008-12-05 01:12:00,92.355,92.365,92.355,92.355,114000000.0
2008-12-05 01:13:00,92.355,92.355,92.355,92.355,14000000.0
2008-12-05 01:14:00,92.355,92.355,92.355,92.355,21000000.0
2008-12-05 01:15:00,92.355,92.36,92.355,92.355,57400000.0
2008-12-05 01:16:00,92.385,92.395,92.37,92.37,99800000.0
2008-12-05 01:17:00,92.365,92.385,92.365,92.37,90000000.0
2008-12-05 01:18:00,92.37,92.385,92.365,92.385,40000000.0
2008-12-05 01:19:00,92.395,92.405,92.385,92.385,102800000.0
2008-12-05 01:20:00,92.385,92.4,92.37,92.375,158600001.0
2008-12-05 01:21:00,92.375,92.39,92.375,92.39,52800000.0
2008-12-05 01:22:00,92.39,92.415,92.38,92.41,153800000.0
2008-12-05 01:23:00,92.405,92.445,92.4,92.43,262400000.0
2008-12-05 01:24:00,92.425,92.45,92.41,92.43,231800000.0
2008-12-05 01:25:00,92.43,92.45,92.425,92.425,71800000.0
2008-12-05 01:26:00,92.435,92.45,92.425,92.425,49800000.0
2008-12-05 01:27:00,92.435,92.445,92.43,92.435,71000000.0
2008-12-05 01:28:00,92.435,92.435,92.425,92.425,53200000.0
2008-12-05 01:29:00,92.43,92.45,92.43,92.445,99100000.0
2008-12-05 01:30:00,92.445,92.445,92.435,92.44,60200000.0
2008-12-05 01:31:00,92.44,92.45,92.435,92.435,123399999.0
2008-12-05 01:32:00,92.44,92.445,92.44,92.44,76800000.0
2008-12-05 01:33:00,92.44,92.445,92.44,92.445,32200000.0
2008-12-05 01:34:00,92.44,92.45,92.435,92.435,28300000.0
2008-12-05 01:35:00,92.45,92.45,92.435,92.435,40800000.0
2008-12-05 01:36:00,92.435,92.455,92.42,92.45,205799999.0
2008-12-05 01:37:00,92.45,92.45,92.45,92.45,5400000.0
2008-12-05 01:38:00,92.45,92.465,92.45,92.46,69800000.0
2008-12-05 01:39:00,92.46,92.465,92.45,92.45,101600000.0
2008-12-05 01:40:00,92.455,92.465,92.455,92.465,124000000.0
2008-12-05 01:41:00,92.465,92.47,92.465,92.465,26400000.0
2008-12-05 01:42:00,92.47,92.47,92.435,92.435,132199999.0
2008-12-05 01:43:00,92.45,92.45,92.43,92.45,70200000.0
2008-12-05 01:44:00,92.445,92.445,92.435,92.435,124000000.0
2008-12-05 01:45:00,92.435,92.455,92.42,92.435,169600000.0
2008-12-05 01:46:00,92.44,92.475,92.44,92.465,192799999.0
2008-12-05 01:47:00,92.465,92.525,92.465,92.495,200200000.0
2008-12-05 01:48:00,92.485,92.5,92.46,92.465,214200000.0
2008-12-05 01:49:00,92.465,92.465,92.45,92.45,81600000.0
2008-12-05 01:50:00,92.45,92.45,92.43,92.45,214400003.0
2008-12-05 01:51:00,92.45,92.495,92.45,92.495,463400003.0
2008-12-05 01:52:00,92.495,92.5,92.465,92.465,97000000.0
2008-12-05 01:53:00,92.465,92.48,92.45,92.47,79400000.0
2008-12-05 01:54:00,92.48,92.48,92.47,92.47,10000000.0
2008-12-05 01:55:00,92.47,92.49,92.47,92.48,116199999.0
2008-12-05 01:56:00,92.48,92.49,92.48,92.48,20000000.0
2008-12-05 01:57:00,92.48,92.48,92.48,92.48,2400000.0
2008-12-05 01:58:00,92.47,92.47,92.45,92.46,231999998.0
2008-12-05 01:59:00,92.48,92.48,92.445,92.45,231999998.0
2008-12-05 02:00:00,92.455,92.47,92.45,92.455,314400000.0
2008-12-05 02:01:00,92.46,92.515,92.46,92.495,124800000.0
2008-12-05 02:02:00,92.495,92.52,92.495,92.505,32800000.0
2008-12-05 02:03:00,92.495,92.495,92.47,92.485,132800000.0
2008-12-05 02:04:00,92.485,92.485,92.455,92.465,344399999.0
2008-12-05 02:05:00,92.47,92.51,92.47,92.51,87200000.0
2008-12-05 02:06:00,92.51,92.51,92.47,92.48,150400000.0
2008-12-05 02:07:00,92.48,92.49,92.465,92.47,124000001.0
2008-12-05 02:08:00,92.47,92.47,92.47,92.47,73600002.0
2008-12-05 02:09:00,92.47,92.475,92.46,92.475,94800001.0
2008-12-05 02:10:00,92.47,92.515,92.46,92.46,523199999.0
2008-12-05 02:11:00,92.455,92.475,92.44,92.455,220000000.0
2008-12-05 02:12:00,92.455,92.47,92.45,92.46,240000000.0
2008-12-05 02:13:00,92.465,92.49,92.465,92.485,155400000.0
2008-12-05 02:14:00,92.48,92.495,92.48,92.485,110600000.0
2008-12-05 02:15:00,92.485,92.505,92.48,92.485,220200000.0
2008-12-05 02:16:00,92.485,92.515,92.48,92.48,259800001.0
2008-12-05 02:17:00,92.475,92.495,92.465,92.495,84200000.0
2008-12-05 02:18:00,92.495,92.505,92.49,92.5,115200000.0
2008-12-05 02:19:00,92.495,92.5,92.47,92.475,61600000.0
2008-12-05 02:20:00,92.485,92.485,92.475,92.485,24000000.0
2008-12-05 02:21:00,92.485,92.485,92.485,92.485,7200000.0
2008-12-05 02:22:00,92.49,92.52,92.49,92.52,59600000.0
2008-12-05 02:23:00,92.515,92.525,92.505,92.505,111200000.0
2008-12-05 02:24:00,92.515,92.515,92.48,92.485,393000002.0
2008-12-05 02:25:00,92.48,92.48,92.455,92.47,231600000.0
2008-12-05 02:26:00,92.47,92.47,92.455,92.455,44800000.0
2008-12-05 02:27:00,92.46,92.46,92.42,92.43,228400002.0
2008-12-05 02:28:00,92.435,92.465,92.435,92.46,184800002.0
2008-12-05 02:29:00,92.465,92.465,92.46,92.465,64000000.0
2008-12-05 02:30:00,92.465,92.465,92.465,92.465,40000000.0
2008-12-05 02:31:00,92.465,92.465,92.405,92.425,173200000.0
2008-12-05 02:32:00,92.41,92.41,92.39,92.405,134000000.0
2008-12-05 02:33:00,92.395,92.4,92.375,92.4,238800000.0
2008-12-05 02:34:00,92.395,92.46,92.38,92.405,391199999.0
2008-12-05 02:35:00,92.4,92.405,92.38,92.4,344800000.0
2008-12-05 02:36:00,92.405,92.415,92.405,92.41,326400001.0
2008-12-05 02:37:00,92.41,92.415,92.395,92.405,246400001.0
2008-12-05 02:38:00,92.405,92.41,92.4,92.41,79000000.0
2008-12-05 02:39:00,92.415,92.43,92.415,92.425,52000000.0
2008-12-05 02:40:00,92.42,92.47,92.42,92.455,206400000.0
2008-12-05 02:41:00,92.45,92.465,92.45,92.45,91400000.0
2008-12-05 02:42:00,92.46,92.47,92.45,92.465,74400000.0
2008-12-05 02:43:00,92.46,92.505,92.46,92.47,326399999.0
2008-12-05 02:44:00,92.475,92.485,92.475,92.48,136000000.0
2008-12-05 02:45:00,92.495,92.525,92.48,92.485,208799999.0
2008-12-05 02:46:00,92.485,92.485,92.465,92.475,319200000.0
2008-12-05 02:47:00,92.48,92.505,92.48,92.495,120000000.0
2008-12-05 02:48:00,92.495,92.51,92.48,92.495,281200000.0
2008-12-05 02:49:00,92.485,92.485,92.475,92.475,76800000.0
2008-12-05 02:50:00,92.475,92.475,92.465,92.475,188800000.0
2008-12-05 02:51:00,92.475,92.48,92.47,92.475,188000000.0
2008-12-05 02:52:00,92.48,92.5,92.475,92.49,124000000.0
2008-12-05 02:53:00,92.49,92.51,92.49,92.505,45600000.0
2008-12-05 02:54:00,92.51,92.535,92.505,92.535,466200001.0
2008-12-05 02:55:00,92.535,92.535,92.495,92.525,715200000.0
2008-12-05 02:56:00,92.525,92.535,92.51,92.52,309200000.0
2008-12-05 02:57:00,92.515,92.515,92.465,92.47,501600002.0
2008-12-05 02:58:00,92.47,92.475,92.45,92.45,644800000.0
2008-12-05 02:59:00,92.455,92.47,92.45,92.46,356800001.0
2008-12-05 03:00:00,92.46,92.475,92.45,92.475,600000001.0
2008-12-05 03:01:00,92.475,92.49,92.47,92.485,232800000.0
2008-12-05 03:02:00,92.485,92.485,92.475,92.48,157600000.0
2008-12-05 03:03:00,92.475,92.475,92.465,92.47,40800000.0
2008-12-05 03:04:00,92.475,92.475,92.46,92.475,160800001.0
2008-12-05 03:05:00,92.47,92.47,92.465,92.47,21600000.0
2008-12-05 03:06:00,92.47,92.475,92.45,92.465,172000000.0
2008-12-05 03:07:00,92.465,92.47,92.45,92.46,143200000.0
2008-12-05 03:08:00,92.46,92.48,92.455,92.48,92000000.0
2008-12-05 03:09:00,92.49,92.51,92.49,92.5,70400000.0
2008-12-05 03:10:00,92.5,92.5,92.48,92.48,102000000.0
2008-12-05 03:11:00,92.48,92.48,92.48,92.48,16000000.0
2008-12-05 03:12:00,92.48,92.48,92.46,92.46,80700000.0
2008-12-05 03:13:00,92.46,92.48,92.455,92.46,248000001.0
2008-12-05 03:14:00,92.455,92.46,92.45,92.46,239200001.0
2008-12-05 03:15:00,92.46,92.465,92.435,92.44,133600000.0
2008-12-05 03:16:00,92.435,92.475,92.435,92.465,135200000.0
2008-12-05 03:17:00,92.47,92.475,92.465,92.465,16800000.0
2008-12-05 03:18:00,92.46,92.485,92.46,92.475,122400000.0
2008-12-05 03:19:00,92.475,92.48,92.47,92.475,85600000.0
2008-12-05 03:20:00,92.475,92.485,92.475,92.475,34400000.0
2008-12-05 03:21:00,92.475,92.485,92.47,92.485,122400000.0
2008-12-05 03:22:00,92.495,92.525,92.485,92.52,151200000.0
2008-12-05 03:23:00,92.515,92.53,92.51,92.515,38400000.0
2008-12-05 03:24:00,92.51,92.53,92.51,92.515,81600000.0
2008-12-05 03:25:00,92.52,92.535,92.515,92.515,212800000.0
2008-12-05 03:26:00,92.515,92.515,92.5,92.5,452000004.0
2008-12-05 03:27:00,92.5,92.51,92.495,92.505,232400001.0
2008-12-05 03:28:00,92.51,92.515,92.505,92.51,199200000.0
2008-12-05 03:29:00,92.51,92.51,92.505,92.505,44800000.0
2008-12-05 03:30:00,92.515,92.515,92.5,92.505,186800000.0
2008-12-05 03:31:00,92.515,92.52,92.505,92.51,76800000.0
2008-12-05 03:32:00,92.505,92.505,92.495,92.5,185600000.0
2008-12-05 03:33:00,92.505,92.51,92.5,92.5,283200002.0
2008-12-05 03:34:00,92.5,92.5,92.5,92.5,88000000.0
2008-12-05 03:35:00,92.5,92.505,92.5,92.505,213600001.0
2008-12-05 03:36:00,92.5,92.52,92.5,92.515,133600000.0
2008-12-05 03:37:00,92.515,92.515,92.505,92.51,78000000.0
2008-12-05 03:38:00,92.505,92.525,92.505,92.525,91600000.0
2008-12-05 03:39:00,92.52,92.53,92.52,92.525,62400000.0
2008-12-05 03:40:00,92.52,92.53,92.52,92.525,51200000.0
2008-12-05 03:41:00,92.52,92.525,92.51,92.51,158400000.0
2008-12-05 03:42:00,92.51,92.52,92.51,92.51,112000002.0
2008-12-05 03:43:00,92.51,92.53,92.51,92.515,97200000.0
2008-12-05 03:44:00,92.51,92.515,92.51,92.515,14400000.0
2008-12-05 03:45:00,92.52,92.52,92.505,92.515,63200000.0
2008-12-05 03:46:00,92.51,92.515,92.505,92.515,26400000.0
2008-12-05 03:47:00,92.515,92.52,92.51,92.515,40000000.0
2008-12-05 03:48:00,92.515,92.52,92.51,92.51,101600000.0
2008-12-05 03:49:00,92.515,92.515,92.485,92.49,277200000.0
2008-12-05 03:50:00,92.49,92.5,92.475,92.48,187600000.0
2008-12-05 03:51:00,92.475,92.485,92.47,92.485,100600000.0
2008-12-05 03:52:00,92.48,92.5,92.475,92.49,110200001.0
2008-12-05 03:53:00,92.49,92.49,92.48,92.485,102400000.0
2008-12-05 03:54:00,92.485,92.49,92.485,92.485,55200000.0
2008-12-05 03:55:00,92.485,92.495,92.485,92.495,44000000.0
2008-12-05 03:56:00,92.495,92.52,92.495,92.515,134000000.0
2008-12-05 03:57:00,92.515,92.53,92.505,92.515,151800000.0
2008-12-05 03:58:00,92.515,92.525,92.515,92.525,61400000.0
2008-12-05 03:59:00,92.535,92.565,92.51,92.55,220400000.0
2008-12-05 04:00:00,92.55,92.585,92.545,92.57,864200004.0
2008-12-05 04:01:00,92.575,92.58,92.545,92.545,119200000.0
2008-12-05 04:02:00,92.55,92.565,92.535,92.555,218800001.0
2008-12-05 04:03:00,92.555,92.555,92.52,92.545,607800005.0
2008-12-05 04:04:00,92.545,92.56,92.53,92.55,310699999.0
2008-12-05 04:05:00,92.55,92.555,92.55,92.555,78000001.0
2008-12-05 04:06:00,92.55,92.555,92.55,92.555,24800000.0
2008-12-05 04:07:00,92.48,92.5,92.48,92.49,65200000.0
2008-12-05 04:08:00,92.555,92.555,92.545,92.545,65200000.0
2008-12-05 04:09:00,92.545,92.56,92.545,92.555,77400000.0
2008-12-05 04:10:00,92.545,92.555,92.54,92.545,65400000.0
2008-12-05 04:11:00,92.545,92.55,92.525,92.525,64600000.0
2008-12-05 04:12:00,92.525,92.545,92.525,92.53,106600000.0
2008-12-05 04:13:00,92.525,92.54,92.525,92.54,87200000.0
2008-12-05 04:14:00,92.535,92.54,92.535,92.535,7200000.0
2008-12-05 04:15:00,92.54,92.54,92.53,92.535,27800000.0
2008-12-05 04:16:00,92.49,92.49,92.48,92.48,20800000.0
2008-12-05 04:18:00,92.53,92.535,92.53,92.535,20800000.0
2008-12-05 04:19:00,92.53,92.53,92.51,92.52,249000000.0
2008-12-05 04:20:00,92.525,92.565,92.525,92.535,254200000.0
2008-12-05 04:21:00,92.53,92.54,92.505,92.51,403200001.0
2008-12-05 04:22:00,92.51,92.515,92.485,92.505,458000000.0
2008-12-05 04:23:00,92.505,92.505,92.5,92.505,123400000.0
2008-12-05 04:24:00,92.505,92.51,92.495,92.51,113000000.0
2008-12-05 04:25:00,92.51,92.535,92.51,92.53,154199999.0
2008-12-05 04:26:00,92.53,92.53,92.505,92.515,200200000.0
2008-12-05 04:27:00,92.515,92.525,92.515,92.52,114800000.0
2008-12-05 04:28:00,92.535,92.565,92.52,92.53,446100000.0
2008-12-05 04:29:00,92.53,92.53,92.525,92.525,51800000.0
2008-12-05 04:30:00,92.53,92.545,92.525,92.545,73800000.0
2008-12-05 04:31:00,92.545,92.565,92.535,92.555,184800000.0
2008-12-05 04:32:00,92.565,92.57,92.545,92.56,131600000.0
2008-12-05 04:33:00,92.565,92.565,92.54,92.545,164000000.0
2008-12-05 04:34:00,92.545,92.545,92.53,92.535,126000000.0
2008-12-05 04:35:00,92.53,92.535,92.515,92.515,97200000.0
2008-12-05 04:36:00,92.51,92.52,92.5,92.5,283900000.0
2008-12-05 04:37:00,92.5,92.505,92.495,92.5,221800000.0
2008-12-05 04:38:00,92.5,92.525,92.5,92.51,200400000.0
2008-12-05 04:39:00,92.515,92.515,92.505,92.505,232600000.0
2008-12-05 04:40:00,92.505,92.51,92.505,92.51,30200000.0
2008-12-05 04:41:00,92.51,92.515,92.51,92.515,128800000.0
2008-12-05 04:42:00,92.51,92.51,92.505,92.51,36600000.0
2008-12-05 04:43:00,92.51,92.51,92.51,92.51,57400000.0
2008-12-05 04:44:00,92.51,92.52,92.505,92.52,157000000.0
2008-12-05 04:45:00,92.515,92.52,92.51,92.52,51400000.0
2008-12-05 04:46:00,92.52,92.54,92.52,92.535,39800000.0
2008-12-05 04:47:00,92.545,92.545,92.535,92.535,31200000.0
2008-12-05 04:48:00,92.535,92.535,92.52,92.52,149000000.0
2008-12-05 04:49:00,92.52,92.525,92.5,92.52,294200000.0
2008-12-05 04:50:00,92.52,92.52,92.52,92.52,21600000.0
2008-12-05 04:51:00,92.515,92.52,92.515,92.52,52000000.0
2008-12-05 04:52:00,92.52,92.52,92.515,92.515,34400000.0
2008-12-05 04:53:00,92.515,92.525,92.51,92.515,200800000.0
2008-12-05 04:54:00,92.515,92.52,92.5,92.5,121000000.0
2008-12-05 04:55:00,92.495,92.5,92.485,92.485,63400000.0
2008-12-05 04:56:00,92.485,92.485,92.485,92.485,88800000.0
2008-12-05 04:57:00,92.48,92.49,92.465,92.465,138400000.0
2008-12-05 04:58:00,92.465,92.48,92.465,92.48,41400000.0
2008-12-05 04:59:00,92.48,92.48,92.475,92.475,19200000.0
2008-12-05 05:00:00,92.48,92.49,92.47,92.475,120400000.0
2008-12-05 05:01:00,92.47,92.47,92.465,92.465,57600000.0
2008-12-05 05:02:00,92.465,92.47,92.445,92.445,250800000.0
2008-12-05 05:03:00,92.445,92.455,92.43,92.44,163800000.0
2008-12-05 05:04:00,92.44,92.455,92.44,92.455,69600000.0
2008-12-05 05:05:00,92.455,92.485,92.455,92.485,87200000.0
2008-12-05 05:06:00,92.485,92.515,92.485,92.485,111200000.0
2008-12-05 05:07:00,92.49,92.505,92.485,92.5,56800000.0
2008-12-05 05:08:00,92.5,92.515,92.5,92.505,52000000.0
2008-12-05 05:09:00,92.505,92.505,92.495,92.495,28800000.0
2008-12-05 05:10:00,92.495,92.505,92.495,92.495,34200000.0
2008-12-05 05:11:00,92.49,92.49,92.49,92.49,7200000.0
2008-12-05 05:12:00,92.49,92.49,92.485,92.485,16800000.0
2008-12-05 05:13:00,92.48,92.48,92.48,92.48,8600000.0
2008-12-05 05:14:00,92.485,92.485,92.485,92.485,2400000.0
2008-12-05 05:15:00,92.41,92.46,92.41,92.44,14400000.0
2008-12-05 05:16:00,92.485,92.49,92.485,92.485,14400000.0
2008-12-05 05:17:00,92.42,92.44,92.42,92.42,19200000.0
2008-12-05 05:18:00,92.485,92.49,92.485,92.49,19200000.0
2008-12-05 05:19:00,92.495,92.51,92.49,92.51,113400000.0
2008-12-05 05:20:00,92.505,92.505,92.495,92.5,113600000.0
2008-12-05 05:21:00,92.5,92.505,92.495,92.5,93200000.0
2008-12-05 05:22:00,92.505,92.505,92.5,92.5,7200000.0
2008-12-05 05:23:00,92.38,92.38,92.37,92.38,20800000.0
2008-12-05 05:24:00,92.495,92.495,92.495,92.495,20800000.0
2008-12-05 05:25:00,92.495,92.5,92.495,92.5,16800000.0
2008-12-05 05:26:00,92.41,92.41,92.4,92.4,58600000.0
2008-12-05 05:27:00,92.5,92.505,92.495,92.495,58600000.0
2008-12-05 05:28:00,92.495,92.495,92.495,92.495,12400000.0
2008-12-05 05:29:00,92.495,92.495,92.495,92.495,6200000.0
2008-12-05 05:30:00,92.495,92.51,92.485,92.485,274700000.0
2008-12-05 05:31:00,92.485,92.49,92.465,92.475,339200000.0
2008-12-05 05:32:00,92.475,92.485,92.475,92.485,229400000.0
2008-12-05 05:33:00,92.485,92.485,92.455,92.465,54200000.0
2008-12-05 05:34:00,92.465,92.465,92.455,92.455,28800000.0
2008-12-05 05:35:00,92.455,92.465,92.455,92.465,40800000.0
2008-12-05 05:36:00,92.465,92.47,92.455,92.465,100200000.0
2008-12-05 05:37:00,92.465,92.475,92.465,92.475,98200000.0
2008-12-05 05:38:00,92.475,92.475,92.45,92.455,57400000.0
2008-12-05 05:39:00,92.45,92.455,92.435,92.435,253400000.0
2008-12-05 05:40:00,92.445,92.455,92.435,92.44,182600000.0
2008-12-05 05:41:00,92.44,92.445,92.435,92.435,214400000.0
2008-12-05 05:42:00,92.44,92.445,92.44,92.445,12000000.0
2008-12-05 05:43:00,92.445,92.45,92.435,92.435,135600000.0
2008-12-05 05:44:00,92.44,92.465,92.44,92.455,183800000.0
2008-12-05 05:45:00,92.46,92.46,92.455,92.46,24000000.0
2008-12-05 05:46:00,92.465,92.475,92.465,92.475,87800000.0
2008-12-05 05:47:00,92.465,92.465,92.445,92.455,83400000.0
2008-12-05 05:48:00,92.4,92.4,92.37,92.39,157000000.0
2008-12-05 05:49:00,92.46,92.505,92.455,92.5,157000000.0
2008-12-05 05:50:00,92.495,92.5,92.47,92.49,86200000.0
2008-12-05 05:51:00,92.49,92.49,92.49,92.49,2400000.0
2008-12-05 05:52:00,92.495,92.505,92.495,92.495,280400000.0
2008-12-05 05:53:00,92.5,92.515,92.5,92.51,101600000.0
2008-12-05 05:54:00,92.51,92.51,92.5,92.5,7200000.0
2008-12-05 05:55:00,92.5,92.5,92.48,92.49,23200000.0
2008-12-05 05:56:00,92.495,92.5,92.485,92.495,67200000.0
2008-12-05 05:57:00,92.495,92.505,92.495,92.505,28800000.0
2008-12-05 05:58:00,92.51,92.535,92.505,92.505,322400000.0
2008-12-05 05:59:00,92.51,92.55,92.495,92.535,266400000.0
2008-12-05 06:00:00,92.535,92.535,92.515,92.515,121600000.0
2008-12-05 06:01:00,92.51,92.515,92.5,92.5,271200000.0
2008-12-05 06:02:00,92.495,92.5,92.49,92.495,162400000.0
2008-12-05 06:03:00,92.495,92.5,92.455,92.455,248000000.0
2008-12-05 06:04:00,92.45,92.465,92.44,92.45,225200000.0
2008-12-05 06:05:00,92.45,92.475,92.445,92.46,160600000.0
2008-12-05 06:06:00,92.46,92.465,92.44,92.455,130400000.0
2008-12-05 06:07:00,92.45,92.45,92.445,92.45,22400000.0
2008-12-05 06:08:00,92.45,92.46,92.44,92.445,73599999.0
2008-12-05 06:09:00,92.445,92.445,92.445,92.445,7200000.0
2008-12-05 06:10:00,92.445,92.445,92.43,92.43,98400000.0
2008-12-05 06:11:00,92.43,92.445,92.425,92.43,132800000.0
2008-12-05 06:12:00,92.43,92.435,92.405,92.41,299200000.0
2008-12-05 06:13:00,92.41,92.43,92.41,92.43,105600000.0
2008-12-05 06:14:00,92.43,92.455,92.41,92.425,131200000.0
2008-12-05 06:15:00,92.415,92.455,92.41,92.455,353200000.0
2008-12-05 06:16:00,92.45,92.46,92.425,92.435,588000000.0
2008-12-05 06:17:00,92.43,92.44,92.425,92.43,115200000.0
2008-12-05 06:18:00,92.435,92.44,92.43,92.43,269600000.0
2008-12-05 06:19:00,92.43,92.43,92.41,92.415,188800000.0
2008-12-05 06:20:00,92.42,92.42,92.405,92.405,60000000.0
2008-12-05 06:21:00,92.4,92.405,92.385,92.395,82400000.0
2008-12-05 06:22:00,92.395,92.4,92.36,92.375,212200000.0
2008-12-05 06:23:00,92.38,92.385,92.37,92.385,98400000.0
2008-12-05 06:24:00,92.38,92.38,92.37,92.38,104000000.0
2008-12-05 06:25:00,92.38,92.405,92.38,92.405,127200000.0
2008-12-05 06:26:00,92.4,92.41,92.4,92.405,100800000.0
2008-12-05 06:27:00,92.4,92.41,92.4,92.4,93600000.0
2008-12-05 06:28:00,92.405,92.41,92.405,92.41,32800000.0
2008-12-05 06:29:00,92.41,92.41,92.395,92.4,55200000.0
2008-12-05 06:30:00,92.4,92.415,92.4,92.415,85600000.0
2008-12-05 06:31:00,92.415,92.415,92.415,92.415,43200000.0
2008-12-05 06:32:00,92.42,92.42,92.405,92.41,56000000.0
2008-12-05 06:33:00,92.41,92.42,92.41,92.415,19200000.0
2008-12-05 06:34:00,92.405,92.405,92.405,92.405,119200000.0
2008-12-05 06:35:00,92.405,92.405,92.39,92.4,88000000.0
2008-12-05 06:36:00,92.395,92.4,92.39,92.4,36000000.0
2008-12-05 06:37:00,92.395,92.4,92.39,92.395,31200000.0
2008-12-05 06:38:00,92.39,92.4,92.39,92.395,31200000.0
2008-12-05 06:39:00,92.4,92.41,92.395,92.405,56000000.0
2008-12-05 06:40:00,92.41,92.42,92.405,92.42,215200000.0
2008-12-05 06:41:00,92.42,92.42,92.405,92.405,13600000.0
2008-12-05 06:42:00,92.405,92.41,92.4,92.4,87200000.0
2008-12-05 06:43:00,92.4,92.41,92.395,92.405,92800000.0
2008-12-05 06:44:00,92.405,92.415,92.405,92.405,136000000.0
2008-12-05 06:45:00,92.405,92.415,92.405,92.405,208800000.0
2008-12-05 06:46:00,92.405,92.405,92.4,92.405,78400000.0
2008-12-05 06:47:00,92.405,92.415,92.405,92.41,132000000.0
2008-12-05 06:48:00,92.41,92.41,92.375,92.39,459200000.0
2008-12-05 06:49:00,92.395,92.395,92.385,92.395,106400000.0
2008-12-05 06:50:00,92.395,92.405,92.395,92.405,47200000.0
2008-12-05 06:51:00,92.405,92.41,92.39,92.39,72800000.0
2008-12-05 06:52:00,92.28,92.3,92.28,92.28,320000000.0
2008-12-05 06:53:00,92.39,92.39,92.36,92.365,320000000.0
2008-12-05 06:54:00,92.37,92.37,92.34,92.34,178400000.0
2008-12-05 06:55:00,92.345,92.38,92.345,92.375,308800000.0
2008-12-05 06:56:00,92.365,92.365,92.36,92.36,52800000.0
2008-12-05 06:57:00,92.365,92.375,92.36,92.365,60000000.0
2008-12-05 06:58:00,92.36,92.36,92.355,92.355,64800000.0
2008-12-05 06:59:00,92.355,92.36,92.35,92.355,263200000.0
2008-12-05 07:00:00,92.355,92.355,92.34,92.34,241399998.0
2008-12-05 07:01:00,92.34,92.34,92.325,92.325,295999999.0
2008-12-05 07:02:00,92.33,92.35,92.32,92.335,153600000.0
2008-12-05 07:03:00,92.34,92.365,92.335,92.365,223200000.0
2008-12-05 07:04:00,92.355,92.37,92.335,92.335,347200000.0
2008-12-05 07:05:00,92.335,92.36,92.315,92.36,168000000.0
2008-12-05 07:06:00,92.365,92.365,92.355,92.355,20800000.0
2008-12-05 07:07:00,92.355,92.355,92.325,92.335,231200000.0
2008-12-05 07:08:00,92.335,92.335,92.32,92.335,60400000.0
2008-12-05 07:09:00,92.325,92.335,92.315,92.315,129600000.0
2008-12-05 07:10:00,92.32,92.335,92.315,92.33,119200000.0
2008-12-05 07:11:00,92.33,92.335,92.315,92.335,288000000.0
2008-12-05 07:12:00,92.335,92.335,92.335,92.335,16800000.0
2008-12-05 07:13:00,92.335,92.355,92.335,92.355,34000000.0
2008-12-05 07:14:00,92.355,92.36,92.345,92.355,82400000.0
2008-12-05 07:15:00,92.355,92.375,92.355,92.36,88800000.0
2008-12-05 07:16:00,92.35,92.36,92.33,92.355,77600000.0
2008-12-05 07:17:00,92.355,92.355,92.34,92.345,39200000.0
2008-12-05 07:18:00,92.35,92.35,92.34,92.345,24800000.0
2008-12-05 07:19:00,92.345,92.39,92.345,92.365,98400000.0
2008-12-05 07:20:00,92.365,92.365,92.34,92.34,108000000.0
2008-12-05 07:21:00,92.34,92.34,92.32,92.325,82400000.0
2008-12-05 07:22:00,92.335,92.335,92.325,92.325,24000000.0
2008-12-05 07:23:00,92.34,92.35,92.34,92.34,302000000.0
2008-12-05 07:24:00,92.345,92.355,92.34,92.345,102400000.0
2008-12-05 07:25:00,92.355,92.365,92.355,92.365,42400000.0
2008-12-05 07:26:00,92.365,92.365,92.365,92.365,4800000.0
2008-12-05 07:27:00,92.31,92.31,92.3,92.31,2400000.0
2008-12-05 07:28:00,92.365,92.365,92.365,92.365,2400000.0
2008-12-05 07:29:00,92.375,92.375,92.365,92.375,36800000.0
2008-12-05 07:30:00,92.375,92.4,92.375,92.395,116800000.0
2008-12-05 07:31:00,92.395,92.395,92.395,92.395,31200000.0
2008-12-05 07:32:00,92.395,92.4,92.385,92.39,40800000.0
2008-12-05 07:33:00,92.38,92.415,92.38,92.385,209600000.0
2008-12-05 07:34:00,92.37,92.385,92.365,92.37,62400000.0
2008-12-05 07:35:00,92.37,92.37,92.355,92.37,183200000.0
2008-12-05 07:36:00,92.36,92.375,92.35,92.36,120000000.0
2008-12-05 07:37:00,92.355,92.365,92.35,92.355,171200000.0
2008-12-05 07:38:00,92.355,92.365,92.35,92.35,34400000.0
2008-12-05 07:39:00,92.35,92.355,92.335,92.335,86000000.0
2008-12-05 07:40:00,92.34,92.34,92.315,92.34,236000000.0
2008-12-05 07:41:00,92.34,92.345,92.305,92.305,173000000.0
2008-12-05 07:42:00,92.305,92.32,92.305,92.315,196000000.0
2008-12-05 07:43:00,92.315,92.33,92.31,92.325,67200000.0
2008-12-05 07:44:00,92.325,92.34,92.32,92.325,117600000.0
2008-12-05 07:45:00,92.33,92.34,92.3,92.32,128400001.0
2008-12-05 07:46:00,92.31,92.31,92.28,92.305,222800000.0
2008-12-05 07:47:00,92.295,92.32,92.29,92.31,287200000.0
2008-12-05 07:48:00,92.3,92.31,92.29,92.295,170400000.0
2008-12-05 07:49:00,92.3,92.305,92.255,92.265,257200000.0
2008-12-05 07:50:00,92.255,92.285,92.235,92.28,171600000.0
2008-12-05 07:51:00,92.275,92.295,92.275,92.285,163200000.0
2008-12-05 07:52:00,92.285,92.315,92.275,92.285,317600001.0
2008-12-05 07:53:00,92.29,92.305,92.27,92.305,350800001.0
2008-12-05 07:54:00,92.3,92.305,92.295,92.295,152800000.0
2008-12-05 07:55:00,92.305,92.31,92.3,92.31,92800000.0
2008-12-05 07:56:00,92.305,92.31,92.305,92.31,181600000.0
2008-12-05 07:57:00,92.31,92.31,92.3,92.3,33600000.0
2008-12-05 07:58:00,92.295,92.305,92.295,92.3,103200000.0
2008-12-05 07:59:00,92.305,92.31,92.295,92.31,248800000.0
2008-12-05 08:00:00,92.31,92.32,92.305,92.315,290400000.0
2008-12-05 08:01:00,92.31,92.315,92.31,92.31,186400000.0
2008-12-05 08:02:00,92.325,92.325,92.31,92.31,111200000.0
2008-12-05 08:03:00,92.31,92.31,92.295,92.295,119200000.0
2008-12-05 08:04:00,92.3,92.315,92.295,92.315,262400000.0
2008-12-05 08:05:00,92.31,92.31,92.31,92.31,16000000.0
2008-12-05 08:06:00,92.295,92.305,92.265,92.28,703599999.0
2008-12-05 08:07:00,92.28,92.28,92.275,92.28,108800000.0
2008-12-05 08:08:00,92.28,92.29,92.265,92.285,301599999.0
2008-12-05 08:09:00,92.28,92.28,92.27,92.275,72800000.0
2008-12-05 08:10:00,92.27,92.27,92.265,92.265,140800002.0
2008-12-05 08:11:00,92.27,92.27,92.265,92.27,360800005.0
2008-12-05 08:12:00,92.27,92.275,92.26,92.265,213200002.0
2008-12-05 08:13:00,92.265,92.275,92.26,92.275,140700000.0
2008-12-05 08:14:00,92.265,92.305,92.265,92.29,293400000.0
2008-12-05 08:15:00,92.28,92.28,92.265,92.27,232800003.0
2008-12-05 08:16:00,92.265,92.27,92.255,92.26,571199998.0
2008-12-05 08:17:00,92.265,92.28,92.265,92.275,120800000.0
2008-12-05 08:18:00,92.275,92.275,92.265,92.265,149600002.0
2008-12-05 08:19:00,92.265,92.265,92.26,92.26,31200000.0
2008-12-05 08:20:00,92.265,92.285,92.265,92.28,42400000.0
2008-12-05 08:21:00,92.275,92.275,92.265,92.265,92000001.0
2008-12-05 08:22:00,92.27,92.295,92.265,92.295,168000000.0
2008-12-05 08:23:00,92.29,92.29,92.28,92.285,143599999.0
2008-12-05 08:24:00,92.285,92.3,92.285,92.3,104800000.0
2008-12-05 08:25:00,92.295,92.3,92.295,92.3,29600000.0
2008-12-05 08:26:00,92.295,92.305,92.295,92.305,72800000.0
2008-12-05 08:27:00,92.305,92.305,92.295,92.305,84800000.0
2008-12-05 08:28:00,92.31,92.32,92.31,92.315,18400000.0
2008-12-05 08:29:00,92.315,92.335,92.31,92.335,92400000.0
2008-12-05 08:30:00,92.335,92.335,92.315,92.32,36400000.0
2008-12-05 08:31:00,92.325,92.325,92.32,92.32,63200000.0
2008-12-05 08:32:00,92.32,92.325,92.31,92.315,103200000.0
2008-12-05 08:33:00,92.315,92.325,92.31,92.31,104000000.0
2008-12-05 08:34:00,92.31,92.34,92.3,92.335,272400000.0
2008-12-05 08:35:00,92.335,92.35,92.325,92.335,213600000.0
2008-12-05 08:36:00,92.34,92.34,92.315,92.315,48000000.0
2008-12-05 08:37:00,92.31,92.32,92.31,92.32,148800000.0
2008-12-05 08:38:00,92.32,92.32,92.315,92.315,14400000.0
2008-12-05 08:39:00,92.315,92.315,92.31,92.315,25600000.0
2008-12-05 08:40:00,92.31,92.315,92.305,92.305,83200000.0
2008-12-05 08:41:00,92.305,92.305,92.3,92.305,26400000.0
2008-12-05 08:42:00,92.27,92.27,92.25,92.26,356799998.0
2008-12-05 08:43:00,92.27,92.28,92.25,92.26,356799998.0
2008-12-05 08:44:00,92.3,92.33,92.295,92.33,356799998.0
2008-12-05 08:45:00,92.33,92.33,92.315,92.32,40800000.0
2008-12-05 08:46:00,92.32,92.325,92.315,92.315,28000000.0
2008-12-05 08:47:00,92.315,92.335,92.315,92.335,127200000.0
2008-12-05 08:48:00,92.34,92.34,92.315,92.325,194400002.0
2008-12-05 08:49:00,92.325,92.35,92.32,92.35,66400000.0
2008-12-05 08:50:00,92.345,92.35,92.335,92.345,44000000.0
2008-12-05 08:51:00,92.35,92.36,92.335,92.34,43200000.0
2008-12-05 08:52:00,92.335,92.36,92.325,92.36,91600001.0
2008-12-05 08:53:00,92.36,92.37,92.36,92.37,22400000.0
2008-12-05 08:54:00,92.38,92.38,92.375,92.38,33600000.0
2008-12-05 08:55:00,92.375,92.38,92.355,92.37,169600000.0
2008-12-05 08:56:00,92.37,92.38,92.365,92.38,159200000.0
2008-12-05 08:57:00,92.375,92.375,92.355,92.36,136000000.0
2008-12-05 08:58:00,92.355,92.365,92.355,92.36,108800001.0
2008-12-05 08:59:00,92.36,92.375,92.35,92.375,188800000.0
2008-12-05 09:00:00,92.37,92.38,92.35,92.35,431199997.0
2008-12-05 09:01:00,92.345,92.345,92.325,92.33,214400001.0
2008-12-05 09:02:00,92.33,92.345,92.33,92.335,444899998.0
2008-12-05 09:03:00,92.335,92.335,92.31,92.325,597600000.0
2008-12-05 09:04:00,92.325,92.335,92.31,92.32,388800001.0
2008-12-05 09:05:00,92.315,92.32,92.31,92.31,96000000.0
2008-12-05 09:06:00,92.31,92.31,92.29,92.295,367600002.0
2008-12-05 09:07:00,92.295,92.295,92.29,92.295,46400000.0
2008-12-05 09:08:00,92.29,92.29,92.265,92.27,275200000.0
2008-12-05 09:09:00,92.265,92.29,92.265,92.285,155200000.0
2008-12-05 09:10:00,92.29,92.3,92.275,92.28,394400000.0
2008-12-05 09:11:00,92.285,92.295,92.285,92.285,214400000.0
2008-12-05 09:12:00,92.28,92.28,92.26,92.26,289600000.0
2008-12-05 09:13:00,92.26,92.285,92.25,92.27,651599998.0
2008-12-05 09:14:00,92.27,92.305,92.255,92.295,305600000.0
2008-12-05 09:15:00,92.295,92.31,92.285,92.31,351800002.0
2008-12-05 09:16:00,92.305,92.31,92.295,92.295,145400000.0
2008-12-05 09:17:00,92.295,92.3,92.29,92.295,243200002.0
2008-12-05 09:18:00,92.295,92.355,92.295,92.315,862800012.0
2008-12-05 09:19:00,92.315,92.335,92.305,92.305,362200000.0
2008-12-05 09:20:00,92.305,92.34,92.305,92.33,278400000.0
2008-12-05 09:21:00,92.34,92.34,92.325,92.33,85600001.0
2008-12-05 09:22:00,92.33,92.345,92.33,92.345,118400000.0
2008-12-05 09:23:00,92.345,92.345,92.315,92.32,384800000.0
2008-12-05 09:24:00,92.325,92.345,92.32,92.335,296400000.0
2008-12-05 09:25:00,92.335,92.34,92.32,92.33,544800002.0
2008-12-05 09:26:00,92.33,92.34,92.315,92.32,306800002.0
2008-12-05 09:27:00,92.315,92.32,92.29,92.31,496800002.0
2008-12-05 09:28:00,92.31,92.315,92.29,92.295,226400000.0
2008-12-05 09:29:00,92.29,92.295,92.28,92.295,159200000.0
2008-12-05 09:30:00,92.295,92.315,92.28,92.295,271199999.0
2008-12-05 09:31:00,92.3,92.305,92.3,92.305,28000000.0
2008-12-05 09:32:00,92.315,92.335,92.295,92.3,321600000.0
2008-12-05 09:33:00,92.305,92.31,92.295,92.305,207600002.0
2008-12-05 09:34:00,92.305,92.305,92.26,92.275,422800001.0
2008-12-05 09:35:00,92.275,92.285,92.27,92.275,294400004.0
2008-12-05 09:36:00,92.275,92.29,92.275,92.29,174400004.0
2008-12-05 09:37:00,92.29,92.295,92.27,92.275,322400000.0
2008-12-05 09:38:00,92.27,92.275,92.26,92.265,115600000.0
2008-12-05 09:39:00,92.265,92.285,92.255,92.285,306400002.0
2008-12-05 09:40:00,92.28,92.28,92.27,92.275,127200000.0
2008-12-05 09:41:00,92.27,92.275,92.26,92.265,134800000.0
2008-12-05 09:42:00,92.265,92.27,92.26,92.27,52000000.0
2008-12-05 09:43:00,92.275,92.28,92.26,92.27,60800000.0
2008-12-05 09:44:00,92.265,92.275,92.26,92.265,155200000.0
2008-12-05 09:45:00,92.265,92.28,92.265,92.27,104000000.0
2008-12-05 09:46:00,92.27,92.27,92.27,92.27,32000000.0
2008-12-05 09:47:00,92.27,92.275,92.26,92.27,114800000.0
2008-12-05 09:48:00,92.265,92.27,92.26,92.27,136000000.0
2008-12-05 09:49:00,92.27,92.28,92.265,92.27,132000000.0
2008-12-05 09:50:00,92.265,92.27,92.255,92.255,97600000.0
2008-12-05 09:51:00,92.245,92.26,92.23,92.255,430400001.0
2008-12-05 09:52:00,92.255,92.275,92.255,92.265,98399999.0
2008-12-05 09:53:00,92.265,92.275,92.265,92.27,56800000.0
2008-12-05 09:54:00,92.27,92.275,92.265,92.27,76800000.0
2008-12-05 09:55:00,92.27,92.29,92.255,92.285,361899999.0
2008-12-05 09:56:00,92.285,92.295,92.28,92.285,256800000.0
2008-12-05 09:57:00,92.285,92.305,92.265,92.265,335200002.0
2008-12-05 09:58:00,92.265,92.275,92.25,92.25,403200002.0
2008-12-05 09:59:00,92.255,92.26,92.225,92.245,405600002.0
2008-12-05 10:00:00,92.245,92.25,92.195,92.235,537600000.0
2008-12-05 10:01:00,92.235,92.245,92.185,92.2,366400002.0
2008-12-05 10:02:00,92.2,92.2,92.17,92.185,269599998.0
2008-12-05 10:03:00,92.185,92.19,92.17,92.18,270400004.0
2008-12-05 10:04:00,92.18,92.2,92.175,92.175,207200002.0
2008-12-05 10:05:00,92.175,92.185,92.17,92.185,144799999.0
2008-12-05 10:06:00,92.185,92.215,92.185,92.205,289600003.0
2008-12-05 10:07:00,92.205,92.215,92.18,92.185,291200003.0
2008-12-05 10:08:00,92.185,92.215,92.185,92.21,323199999.0
2008-12-05 10:09:00,92.215,92.235,92.215,92.235,146399998.0
2008-12-05 10:10:00,92.235,92.245,92.23,92.24,69600000.0
2008-12-05 10:11:00,92.25,92.27,92.25,92.265,281600000.0
2008-12-05 10:12:00,92.26,92.275,92.22,92.225,367200007.0
2008-12-05 10:13:00,92.225,92.23,92.205,92.21,288800005.0
2008-12-05 10:14:00,92.195,92.205,92.165,92.205,340400000.0
2008-12-05 10:15:00,92.205,92.22,92.205,92.21,259200000.0
2008-12-05 10:16:00,92.215,92.225,92.185,92.225,148000000.0
2008-12-05 10:17:00,92.225,92.23,92.22,92.225,66400000.0
2008-12-05 10:18:00,92.225,92.26,92.22,92.26,206400001.0
2008-12-05 10:19:00,92.26,92.265,92.25,92.255,716800002.0
2008-12-05 10:20:00,92.26,92.265,92.255,92.265,687400004.0
2008-12-05 10:21:00,92.27,92.28,92.26,92.28,341600001.0
2008-12-05 10:22:00,92.28,92.295,92.26,92.26,656200002.0
2008-12-05 10:23:00,92.26,92.265,92.22,92.22,779800000.0
2008-12-05 10:24:00,92.23,92.23,92.12,92.15,642799997.0
2008-12-05 10:25:00,92.15,92.17,92.135,92.155,727999993.0
2008-12-05 10:26:00,92.16,92.185,92.155,92.155,323999998.0
2008-12-05 10:27:00,92.165,92.165,92.155,92.155,440799990.0
2008-12-05 10:28:00,92.165,92.235,92.135,92.165,513800001.0
2008-12-05 10:29:00,92.165,92.185,92.155,92.155,584800000.0
2008-12-05 10:30:00,92.155,92.175,92.125,92.165,575200000.0
2008-12-05 10:31:00,92.155,92.17,92.135,92.155,477199998.0
2008-12-05 10:32:00,92.155,92.165,92.15,92.16,363999992.0
2008-12-05 10:33:00,92.16,92.16,92.155,92.155,157600000.0
2008-12-05 10:34:00,92.155,92.165,92.115,92.13,704400002.0
2008-12-05 10:35:00,92.125,92.135,92.055,92.09,682399997.0
2008-12-05 10:36:00,92.095,92.095,92.055,92.07,482300002.0
2008-12-05 10:37:00,92.075,92.08,92.04,92.05,189500000.0
2008-12-05 10:38:00,92.04,92.075,92.035,92.055,446800000.0
2008-12-05 10:39:00,92.05,92.06,92.045,92.06,200399999.0
2008-12-05 10:40:00,92.06,92.075,92.02,92.02,343800001.0
2008-12-05 10:41:00,92.025,92.04,92.015,92.025,349600000.0
2008-12-05 10:42:00,92.025,92.03,92.015,92.015,427200001.0
2008-12-05 10:43:00,92.02,92.045,92.02,92.035,349199999.0
2008-12-05 10:44:00,92.035,92.045,92.02,92.02,469800003.0
2008-12-05 10:45:00,92.025,92.065,92.02,92.065,771600000.0
2008-12-05 10:46:00,92.065,92.075,92.045,92.065,418200000.0
2008-12-05 10:47:00,92.065,92.075,92.05,92.055,299600000.0
2008-12-05 10:48:00,92.055,92.11,92.055,92.09,530600001.0
2008-12-05 10:49:00,92.085,92.12,92.085,92.11,499199998.0
2008-12-05 10:50:00,92.11,92.125,92.105,92.125,299200000.0
2008-12-05 10:51:00,92.12,92.135,92.115,92.13,301200001.0
2008-12-05 10:52:00,92.125,92.13,92.09,92.105,489200000.0
2008-12-05 10:53:00,92.105,92.145,92.095,92.135,609600001.0
2008-12-05 10:54:00,92.14,92.165,92.125,92.15,830799998.0
2008-12-05 10:55:00,92.15,92.15,92.095,92.13,356199999.0
2008-12-05 10:56:00,92.145,92.175,92.135,92.135,488099999.0
2008-12-05 10:57:00,92.15,92.185,92.145,92.17,328300000.0
2008-12-05 10:58:00,92.165,92.165,92.13,92.13,260200000.0
2008-12-05 10:59:00,92.135,92.16,92.125,92.16,241600000.0
2008-12-05 11:00:00,92.155,92.16,92.12,92.145,504800000.0
2008-12-05 11:01:00,92.135,92.15,92.13,92.135,303700001.0
2008-12-05 11:02:00,92.135,92.165,92.125,92.155,357399999.0
2008-12-05 11:03:00,92.155,92.165,92.145,92.155,744000000.0
2008-12-05 11:04:00,92.155,92.16,92.13,92.135,327800000.0
2008-12-05 11:05:00,92.13,92.14,92.12,92.135,235200000.0
2008-12-05 11:06:00,92.135,92.14,92.11,92.12,181300001.0
2008-12-05 11:07:00,92.125,92.15,92.125,92.145,174600000.0
2008-12-05 11:08:00,92.145,92.145,92.12,92.125,157000000.0
2008-12-05 11:09:00,92.125,92.135,92.12,92.125,127900000.0
2008-12-05 11:10:00,92.125,92.135,92.115,92.12,135800000.0
2008-12-05 11:11:00,92.12,92.12,92.1,92.1,261399999.0
2008-12-05 11:12:00,92.105,92.12,92.105,92.115,150400001.0
2008-12-05 11:13:00,92.12,92.12,92.08,92.095,217000000.0
2008-12-05 11:14:00,92.095,92.095,92.075,92.075,210000000.0
2008-12-05 11:15:00,92.075,92.075,92.055,92.06,118800000.0
2008-12-05 11:16:00,92.065,92.08,92.055,92.07,88600000.0
2008-12-05 11:17:00,92.075,92.075,92.06,92.07,105600000.0
2008-12-05 11:18:00,92.07,92.07,92.045,92.06,300200000.0
2008-12-05 11:19:00,92.06,92.06,92.05,92.06,112800000.0
2008-12-05 11:20:00,92.055,92.055,92.03,92.03,157200000.0
2008-12-05 11:21:00,92.03,92.06,92.03,92.055,230600000.0
2008-12-05 11:22:00,92.06,92.06,92.035,92.04,277800000.0
2008-12-05 11:23:00,92.04,92.045,92.03,92.04,132600000.0
2008-12-05 11:24:00,92.04,92.04,92.015,92.015,443000001.0
2008-12-05 11:25:00,92.015,92.025,92.005,92.005,494300003.0
2008-12-05 11:26:00,92.015,92.05,92.015,92.035,611300004.0
2008-12-05 11:27:00,92.03,92.03,92.0,92.025,429999999.0
2008-12-05 11:28:00,92.025,92.035,92.01,92.02,279200001.0
2008-12-05 11:29:00,92.025,92.095,91.99,92.06,383100001.0
2008-12-05 11:30:00,92.055,92.1,92.05,92.075,473999999.0
2008-12-05 11:31:00,92.075,92.095,92.065,92.09,249000000.0
2008-12-05 11:32:00,92.095,92.13,92.085,92.12,432699999.0
2008-12-05 11:33:00,92.125,92.13,92.085,92.095,382700000.0
2008-12-05 11:34:00,92.1,92.13,92.095,92.125,755999998.0
2008-12-05 11:35:00,92.12,92.135,92.11,92.115,423500000.0
2008-12-05 11:36:00,92.115,92.125,92.05,92.06,1038800004.0
2008-12-05 11:37:00,92.06,92.06,92.035,92.035,498499999.0
2008-12-05 11:38:00,92.035,92.045,92.01,92.01,482700001.0
2008-12-05 11:39:00,92.02,92.03,92.015,92.02,784600002.0
2008-12-05 11:40:00,92.02,92.035,92.015,92.03,145900000.0
2008-12-05 11:41:00,92.03,92.035,91.95,91.995,1117500009.0
2008-12-05 11:42:00,91.995,92.02,91.955,91.965,390600002.0
2008-12-05 11:43:00,91.965,91.985,91.955,91.985,201599999.0
2008-12-05 11:44:00,91.98,92.08,91.975,92.075,607900001.0
2008-12-05 11:45:00,92.075,92.075,92.045,92.065,447999999.0
2008-12-05 11:46:00,92.07,92.085,92.06,92.075,148400000.0
2008-12-05 11:47:00,92.075,92.095,92.065,92.075,450700000.0
2008-12-05 11:48:00,92.075,92.075,92.045,92.06,308199999.0
2008-12-05 11:49:00,92.065,92.07,92.04,92.04,623400010.0
2008-12-05 11:50:00,92.045,92.055,91.99,92.02,1175000003.0
2008-12-05 11:51:00,92.025,92.035,91.98,91.985,677799999.0
2008-12-05 11:52:00,91.985,92.025,91.955,92.025,1447600005.0
2008-12-05 11:53:00,92.02,92.075,92.015,92.045,429000003.0
2008-12-05 11:54:00,92.05,92.06,92.025,92.03,811800001.0
2008-12-05 11:55:00,92.03,92.03,91.985,92.01,773200000.0
2008-12-05 11:56:00,92.01,92.02,91.995,92.0,751400001.0
2008-12-05 11:57:00,92.01,92.05,92.005,92.015,586800000.0
2008-12-05 11:58:00,92.015,92.05,92.015,92.035,351500000.0
2008-12-05 11:59:00,92.03,92.035,92.02,92.035,239000000.0
2008-12-05 12:00:00,92.035,92.075,92.035,92.05,274000000.0
2008-12-05 12:01:00,92.035,92.045,92.035,92.035,195600000.0
2008-12-05 12:02:00,92.04,92.045,92.015,92.045,333600001.0
2008-12-05 12:03:00,92.045,92.12,92.04,92.095,941200005.0
2008-12-05 12:04:00,92.095,92.155,92.095,92.155,403699999.0
2008-12-05 12:05:00,92.155,92.19,92.14,92.16,614999998.0
2008-12-05 12:06:00,92.16,92.18,92.155,92.155,555400003.0
2008-12-05 12:07:00,92.155,92.155,92.12,92.145,585200007.0
2008-12-05 12:08:00,92.145,92.165,92.145,92.145,617600004.0
2008-12-05 12:09:00,92.145,92.16,92.14,92.145,316200002.0
2008-12-05 12:10:00,92.145,92.17,92.135,92.165,754000001.0
2008-12-05 12:11:00,92.175,92.205,92.17,92.205,591400002.0
2008-12-05 12:12:00,92.205,92.265,92.205,92.225,724800002.0
2008-12-05 12:13:00,92.225,92.24,92.215,92.215,417600003.0
2008-12-05 12:14:00,92.215,92.235,92.21,92.235,344800002.0
2008-12-05 12:15:00,92.235,92.255,92.205,92.22,863300005.0
2008-12-05 12:16:00,92.225,92.225,92.19,92.205,912200000.0
2008-12-05 12:17:00,92.2,92.21,92.195,92.2,645699999.0
2008-12-05 12:18:00,92.205,92.21,92.2,92.205,474399999.0
2008-12-05 12:19:00,92.205,92.215,92.185,92.185,893699998.0
2008-12-05 12:20:00,92.185,92.205,92.185,92.19,490600000.0
2008-12-05 12:21:00,92.19,92.22,92.19,92.22,190200000.0
2008-12-05 12:22:00,92.22,92.225,92.19,92.21,155800001.0
2008-12-05 12:23:00,92.215,92.22,92.185,92.205,446100000.0
2008-12-05 12:24:00,92.215,92.22,92.195,92.22,284200003.0
2008-12-05 12:25:00,92.22,92.23,92.2,92.22,356000000.0
2008-12-05 12:26:00,92.22,92.23,92.215,92.23,262599999.0
2008-12-05 12:27:00,92.23,92.23,92.21,92.21,163400000.0
2008-12-05 12:28:00,92.21,92.215,92.155,92.16,458600000.0
2008-12-05 12:29:00,92.16,92.165,92.155,92.165,163600001.0
2008-12-05 12:30:00,92.165,92.19,92.16,92.165,532800000.0
2008-12-05 12:31:00,92.165,92.17,92.12,92.17,861799993.0
2008-12-05 12:32:00,92.17,92.17,92.155,92.16,343200006.0
2008-12-05 12:33:00,92.16,92.195,92.155,92.18,359000001.0
2008-12-05 12:34:00,92.18,92.185,92.165,92.165,113800001.0
2008-12-05 12:35:00,92.17,92.18,92.17,92.175,231999999.0
2008-12-05 12:36:00,92.175,92.195,92.155,92.19,285399999.0
2008-12-05 12:37:00,92.175,92.195,92.175,92.175,371300002.0
2008-12-05 12:38:00,92.175,92.19,92.155,92.155,690400003.0
2008-12-05 12:39:00,92.155,92.19,92.145,92.175,381000001.0
2008-12-05 12:40:00,92.175,92.19,92.165,92.185,535099999.0
2008-12-05 12:41:00,92.185,92.21,92.175,92.205,306200000.0
2008-12-05 12:42:00,92.195,92.205,92.18,92.195,322599999.0
2008-12-05 12:43:00,92.195,92.21,92.195,92.205,129800000.0
2008-12-05 12:44:00,92.205,92.205,92.185,92.195,217599999.0
2008-12-05 12:45:00,92.2,92.2,92.19,92.2,148800000.0
2008-12-05 12:46:00,92.2,92.2,92.2,92.2,50400001.0
2008-12-05 12:47:00,92.2,92.21,92.2,92.2,421200002.0
2008-12-05 12:48:00,92.2,92.215,92.2,92.21,306400002.0
2008-12-05 12:49:00,92.215,92.215,92.195,92.21,309099999.0
2008-12-05 12:50:00,92.205,92.21,92.2,92.21,179400000.0
2008-12-05 12:51:00,92.21,92.21,92.195,92.2,844400003.0
2008-12-05 12:52:00,92.2,92.23,92.195,92.215,786700002.0
2008-12-05 12:53:00,92.215,92.245,92.21,92.235,886600004.0
2008-12-05 12:54:00,92.235,92.27,92.225,92.235,1378400010.0
2008-12-05 12:55:00,92.235,92.26,92.235,92.255,867600006.0
2008-12-05 12:56:00,92.255,92.255,92.235,92.245,632200004.0
2008-12-05 12:57:00,92.245,92.275,92.245,92.27,598999999.0
2008-12-05 12:58:00,92.27,92.275,92.265,92.27,185800000.0
2008-12-05 12:59:00,92.275,92.275,92.265,92.265,425200003.0
2008-12-05 13:00:00,92.265,92.275,92.265,92.27,189399997.0
2008-12-05 13:01:00,92.275,92.285,92.27,92.285,364800000.0
2008-12-05 13:02:00,92.285,92.315,92.285,92.31,342800000.0
2008-12-05 13:03:00,92.31,92.31,92.31,92.31,80400000.0
2008-12-05 13:04:00,92.31,92.32,92.305,92.305,289400000.0
2008-12-05 13:05:00,92.305,92.315,92.285,92.29,491999999.0
2008-12-05 13:06:00,92.295,92.31,92.295,92.3,414399997.0
2008-12-05 13:07:00,92.3,92.315,92.24,92.26,527099999.0
2008-12-05 13:08:00,92.26,92.31,92.25,92.31,407400000.0
2008-12-05 13:09:00,92.305,92.305,92.27,92.295,529200002.0
2008-12-05 13:10:00,92.295,92.295,92.265,92.275,750399999.0
2008-12-05 13:11:00,92.275,92.275,92.245,92.255,412600001.0
2008-12-05 13:12:00,92.25,92.265,92.25,92.255,309600000.0
2008-12-05 13:13:00,92.255,92.27,92.23,92.235,443199998.0
2008-12-05 13:14:00,92.23,92.25,92.22,92.225,368000001.0
2008-12-05 13:15:00,92.225,92.25,92.225,92.25,218800001.0
2008-12-05 13:16:00,92.255,92.27,92.235,92.24,705600002.0
2008-12-05 13:17:00,92.24,92.26,92.235,92.245,570799999.0
2008-12-05 13:18:00,92.245,92.245,92.23,92.24,732399994.0
2008-12-05 13:19:00,92.235,92.26,92.235,92.245,565199997.0
2008-12-05 13:20:00,92.245,92.28,92.245,92.275,639999999.0
2008-12-05 13:21:00,92.275,92.275,92.235,92.255,794399996.0
2008-12-05 13:22:00,92.255,92.275,92.235,92.245,839200001.0
2008-12-05 13:23:00,92.25,92.28,92.24,92.265,398400001.0
2008-12-05 13:24:00,92.27,92.27,92.235,92.25,648799999.0
2008-12-05 13:25:00,92.245,92.275,92.24,92.255,598800000.0
2008-12-05 13:26:00,92.255,92.28,92.245,92.25,349600000.0
2008-12-05 13:27:00,92.265,92.28,92.255,92.28,191600000.0
2008-12-05 13:28:00,92.28,92.285,92.255,92.255,483600000.0
2008-12-05 13:29:00,92.255,92.28,92.25,92.27,610399999.0
2008-12-05 13:30:00,92.27,92.29,92.27,92.28,304400000.0
2008-12-05 13:31:00,92.28,92.28,92.235,92.24,259999999.0
2008-12-05 13:32:00,92.25,92.26,92.245,92.25,718799996.0
2008-12-05 13:33:00,92.25,92.265,92.245,92.255,368800001.0
2008-12-05 13:34:00,92.255,92.28,92.25,92.275,438799999.0
2008-12-05 13:35:00,92.275,92.285,92.265,92.265,197200000.0
2008-12-05 13:36:00,92.27,92.29,92.265,92.28,353800000.0
2008-12-05 13:37:00,92.28,92.29,92.275,92.275,89600000.0
2008-12-05 13:38:00,92.275,92.275,92.275,92.275,16800000.0
2008-12-05 13:39:00,92.275,92.28,92.27,92.275,48800000.0
2008-12-05 13:40:00,92.275,92.29,92.275,92.275,315200000.0
2008-12-05 13:41:00,92.28,92.29,92.255,92.26,413599998.0
2008-12-05 13:42:00,92.255,92.26,92.205,92.245,780800005.0
2008-12-05 13:43:00,92.25,92.29,92.24,92.26,293400000.0
2008-12-05 13:44:00,92.25,92.27,92.25,92.26,259600000.0
2008-12-05 13:45:00,92.26,92.27,92.26,92.265,58600000.0
2008-12-05 13:46:00,92.265,92.27,92.235,92.235,218200000.0
2008-12-05 13:47:00,92.235,92.24,92.205,92.22,223800000.0
2008-12-05 13:48:00,92.23,92.245,92.22,92.225,490800002.0
2008-12-05 13:49:00,92.225,92.26,92.22,92.255,514699998.0
2008-12-05 13:50:00,92.255,92.27,92.24,92.255,264500001.0
2008-12-05 13:51:00,92.255,92.27,92.24,92.25,155000001.0
2008-12-05 13:52:00,92.26,92.295,92.25,92.27,500599996.0
2008-12-05 13:53:00,92.27,92.295,92.255,92.26,395500000.0
2008-12-05 13:54:00,92.26,92.28,92.24,92.28,207400000.0
2008-12-05 13:55:00,92.28,92.28,92.265,92.28,142900000.0
2008-12-05 13:56:00,92.27,92.29,92.27,92.28,49800000.0
2008-12-05 13:57:00,92.28,92.285,92.265,92.265,169599999.0
2008-12-05 13:58:00,92.265,92.28,92.265,92.275,301199999.0
2008-12-05 13:59:00,92.275,92.28,92.275,92.28,54400000.0
2008-12-05 14:00:00,92.29,92.29,92.24,92.25,815800001.0
2008-12-05 14:01:00,92.26,92.275,92.25,92.275,320799996.0
2008-12-05 14:02:00,92.28,92.29,92.22,92.235,926299997.0
2008-12-05 14:03:00,92.235,92.25,92.23,92.24,394399999.0
2008-12-05 14:04:00,92.24,92.25,92.23,92.235,338600005.0
2008-12-05 14:05:00,92.245,92.26,92.23,92.24,389799997.0
2008-12-05 14:06:00,92.255,92.27,92.23,92.24,567400000.0
2008-12-05 14:07:00,92.245,92.245,92.23,92.235,440800003.0
2008-12-05 14:08:00,92.235,92.265,92.235,92.25,511799996.0
2008-12-05 14:09:00,92.25,92.25,92.22,92.24,389600000.0
2008-12-05 14:10:00,92.24,92.27,92.24,92.255,712799991.0
2008-12-05 14:11:00,92.255,92.265,92.245,92.26,372599995.0
2008-12-05 14:12:00,92.26,92.31,92.255,92.31,1042000003.0
2008-12-05 14:13:00,92.305,92.305,92.27,92.275,390600004.0
2008-12-05 14:14:00,92.28,92.285,92.26,92.26,310200002.0
2008-12-05 14:15:00,92.255,92.255,92.23,92.245,349399998.0
2008-12-05 14:16:00,92.245,92.245,92.225,92.235,270600002.0
2008-12-05 14:17:00,92.235,92.245,92.21,92.21,413000004.0
2008-12-05 14:18:00,92.21,92.215,92.205,92.205,290000000.0
2008-12-05 14:19:00,92.21,92.24,92.21,92.23,197600000.0
2008-12-05 14:20:00,92.23,92.24,92.21,92.21,214600002.0
2008-12-05 14:21:00,92.21,92.215,92.185,92.195,468600002.0
2008-12-05 14:22:00,92.195,92.22,92.195,92.22,353000002.0
2008-12-05 14:23:00,92.22,92.245,92.22,92.23,175000000.0
2008-12-05 14:24:00,92.235,92.235,92.215,92.225,99800000.0
2008-12-05 14:25:00,92.22,92.235,92.205,92.215,164600000.0
2008-12-05 14:26:00,92.215,92.22,92.17,92.18,320900000.0
2008-12-05 14:27:00,92.175,92.18,92.135,92.155,700800001.0
2008-12-05 14:28:00,92.16,92.2,92.14,92.16,952899997.0
2008-12-05 14:29:00,92.145,92.19,92.145,92.16,637200006.0
2008-12-05 14:30:00,92.16,92.21,92.145,92.18,1041300003.0
2008-12-05 14:31:00,92.195,92.23,92.185,92.22,680000001.0
2008-12-05 14:32:00,92.22,92.235,92.16,92.16,664799997.0
2008-12-05 14:33:00,92.17,92.205,92.155,92.205,719000007.0
2008-12-05 14:34:00,92.205,92.205,92.155,92.16,548000004.0
2008-12-05 14:35:00,92.16,92.17,92.155,92.16,285800002.0
2008-12-05 14:36:00,92.145,92.145,92.095,92.11,834900006.0
2008-12-05 14:37:00,92.115,92.12,92.105,92.11,671399999.0
2008-12-05 14:38:00,92.11,92.17,92.11,92.155,648800007.0
2008-12-05 14:39:00,92.155,92.165,92.155,92.155,101200001.0
2008-12-05 14:40:00,92.155,92.23,92.155,92.225,597600001.0
2008-12-05 14:41:00,92.235,92.255,92.215,92.22,724100000.0
2008-12-05 14:42:00,92.215,92.225,92.18,92.185,672799996.0
2008-12-05 14:43:00,92.185,92.215,92.185,92.2,931600001.0
2008-12-05 14:44:00,92.2,92.2,92.17,92.18,770599998.0
2008-12-05 14:45:00,92.185,92.19,92.175,92.19,412399998.0
2008-12-05 14:46:00,92.2,92.2,92.185,92.2,297400000.0
2008-12-05 14:47:00,92.2,92.205,92.185,92.185,534600002.0
2008-12-05 14:48:00,92.185,92.205,92.17,92.19,534600000.0
2008-12-05 14:49:00,92.19,92.2,92.19,92.2,463400000.0
2008-12-05 14:50:00,92.2,92.225,92.2,92.225,338400000.0
2008-12-05 14:51:00,92.225,92.235,92.205,92.21,221400000.0
2008-12-05 14:52:00,92.215,92.23,92.19,92.19,681200000.0
2008-12-05 14:53:00,92.19,92.195,92.13,92.195,589200002.0
2008-12-05 14:54:00,92.195,92.195,92.18,92.195,526000006.0
2008-12-05 14:55:00,92.2,92.23,92.195,92.215,795000004.0
2008-12-05 14:56:00,92.215,92.23,92.2,92.2,507600001.0
2008-12-05 14:57:00,92.205,92.23,92.18,92.2,1158600001.0
2008-12-05 14:58:00,92.2,92.2,92.155,92.155,721399998.0
2008-12-05 14:59:00,92.155,92.215,92.15,92.215,792200004.0
2008-12-05 15:00:00,92.205,92.23,92.175,92.22,623000004.0
2008-12-05 15:01:00,92.205,92.21,92.175,92.205,936100000.0
2008-12-05 15:02:00,92.205,92.225,92.205,92.22,460200000.0
2008-12-05 15:03:00,92.215,92.215,92.175,92.19,873300006.0
2008-12-05 15:04:00,92.185,92.2,92.18,92.185,782800005.0
2008-12-05 15:05:00,92.18,92.21,92.18,92.2,1080200008.0
2008-12-05 15:06:00,92.2,92.23,92.18,92.215,518600002.0
2008-12-05 15:07:00,92.215,92.25,92.205,92.23,663799991.0
2008-12-05 15:08:00,92.23,92.26,92.225,92.25,433800001.0
2008-12-05 15:09:00,92.25,92.26,92.23,92.24,563800006.0
2008-12-05 15:10:00,92.235,92.28,92.23,92.265,885800009.0
2008-12-05 15:11:00,92.265,92.27,92.255,92.27,332000005.0
2008-12-05 15:12:00,92.26,92.27,92.24,92.245,391200003.0
2008-12-05 15:13:00,92.245,92.245,92.225,92.235,640000000.0
2008-12-05 15:14:00,92.24,92.285,92.24,92.275,735000003.0
2008-12-05 15:15:00,92.27,92.31,92.265,92.31,1029000004.0
2008-12-05 15:16:00,92.31,92.315,92.275,92.275,695999997.0
2008-12-05 15:17:00,92.275,92.335,92.265,92.315,1266400005.0
2008-12-05 15:18:00,92.31,92.365,92.3,92.35,778600001.0
2008-12-05 15:19:00,92.345,92.35,92.295,92.3,1245600003.0
2008-12-05 15:20:00,92.295,92.3,92.265,92.265,1194200008.0
2008-12-05 15:21:00,92.265,92.28,92.25,92.28,986400001.0
2008-12-05 15:22:00,92.28,92.295,92.27,92.27,1097500006.0
2008-12-05 15:23:00,92.27,92.295,92.245,92.26,1194600002.0
2008-12-05 15:24:00,92.26,92.28,92.25,92.26,864400003.0
2008-12-05 15:25:00,92.26,92.27,92.235,92.265,1051200001.0
2008-12-05 15:26:00,92.265,92.285,92.235,92.235,509400001.0
2008-12-05 15:27:00,92.235,92.26,92.22,92.23,885600006.0
2008-12-05 15:28:00,92.23,92.245,92.185,92.225,1126600001.0
2008-12-05 15:29:00,92.225,92.26,92.075,92.14,629200000.0
2008-12-05 15:30:00,92.105,92.105,91.72,92.0,432614000.0
2008-12-05 15:31:00,92.0,92.045,91.885,92.045,1142400003.0
2008-12-05 15:32:00,92.045,92.225,92.035,92.16,1341600000.0
2008-12-05 15:33:00,92.165,92.2,92.07,92.085,1309599999.0
2008-12-05 15:34:00,92.085,92.185,92.08,92.15,1329000001.0
2008-12-05 15:35:00,92.15,92.195,92.01,92.04,1280000000.0
2008-12-05 15:36:00,92.04,92.055,91.965,91.97,1232000004.0
2008-12-05 15:37:00,91.965,91.975,91.735,91.82,1062200001.0
2008-12-05 15:38:00,91.83,91.885,91.795,91.88,1610600001.0
2008-12-05 15:39:00,91.88,91.9,91.85,91.875,998800003.0
2008-12-05 15:40:00,91.875,91.9,91.85,91.885,1290000001.0
2008-12-05 15:41:00,91.865,91.875,91.58,91.645,1290399998.0
2008-12-05 15:42:00,91.655,91.75,91.605,91.675,1224200000.0
2008-12-05 15:43:00,91.675,91.715,91.65,91.66,1521300009.0
2008-12-05 15:44:00,91.66,91.72,91.595,91.7,1314000003.0
2008-12-05 15:45:00,91.705,91.775,91.705,91.735,1089200004.0
2008-12-05 15:46:00,91.74,91.79,91.695,91.705,1015500003.0
2008-12-05 15:47:00,91.695,91.8,91.675,91.8,1390300007.0
2008-12-05 15:48:00,91.795,91.805,91.71,91.745,1205200005.0
2008-12-05 15:49:00,91.745,91.805,91.735,91.76,1396800000.0
2008-12-05 15:50:00,91.77,91.78,91.74,91.775,888399998.0
2008-12-05 15:51:00,91.775,91.865,91.75,91.865,1232599990.0
2008-12-05 15:52:00,91.875,91.875,91.765,91.795,1118700004.0
2008-12-05 15:53:00,91.785,91.84,91.745,91.83,1192600007.0
2008-12-05 15:54:00,91.83,91.86,91.81,91.835,1456400008.0
2008-12-05 15:55:00,91.84,91.845,91.76,91.81,1327400006.0
2008-12-05 15:56:00,91.81,91.855,91.78,91.805,905200005.0
2008-12-05 15:57:00,91.805,91.905,91.8,91.9,1053800005.0
2008-12-05 15:58:00,91.905,91.92,91.865,91.875,1025199994.0
2008-12-05 15:59:00,91.875,91.99,91.875,91.925,1089799994.0
2008-12-05 16:00:00,91.925,91.955,91.88,91.89,836799996.0
2008-12-05 16:01:00,91.88,91.88,91.805,91.87,649200000.0
2008-12-05 16:02:00,91.86,91.905,91.855,91.88,1012000003.0
2008-12-05 16:03:00,91.88,91.935,91.865,91.885,1448600002.0
2008-12-05 16:04:00,91.885,91.93,91.87,91.895,1399500007.0
2008-12-05 16:05:00,91.885,91.915,91.86,91.865,1290000009.0
2008-12-05 16:06:00,91.865,91.875,91.805,91.82,1203000010.0
2008-12-05 16:07:00,91.82,91.855,91.765,91.765,1503800006.0
2008-12-05 16:08:00,91.765,91.88,91.765,91.85,1210400002.0
2008-12-05 16:09:00,91.85,91.915,91.845,91.89,1190799998.0
2008-12-05 16:10:00,91.89,91.92,91.855,91.915,1229200004.0
2008-12-05 16:11:00,91.915,91.915,91.84,91.85,831400000.0
2008-12-05 16:12:00,91.855,91.885,91.83,91.87,1028800000.0
2008-12-05 16:13:00,91.865,91.89,91.86,91.89,635799999.0
2008-12-05 16:14:00,91.89,91.895,91.865,91.875,882400005.0
2008-12-05 16:15:00,91.88,91.885,91.845,91.875,1227099988.0
2008-12-05 16:16:00,91.875,91.92,91.87,91.905,699799998.0
2008-12-05 16:17:00,91.915,91.935,91.895,91.91,1392999996.0
2008-12-05 16:18:00,91.915,91.975,91.895,91.905,895199993.0
2008-12-05 16:19:00,91.905,91.945,91.905,91.93,1078600008.0
2008-12-05 16:20:00,91.935,91.96,91.885,91.91,999000003.0
2008-12-05 16:21:00,91.915,91.935,91.91,91.93,851799998.0
2008-12-05 16:22:00,91.935,92.09,91.93,92.08,1320200004.0
2008-12-05 16:23:00,92.075,92.085,92.01,92.01,1202000007.0
2008-12-05 16:24:00,92.0,92.02,91.95,91.95,1261799999.0
2008-12-05 16:25:00,91.95,92.005,91.93,91.985,617800000.0
2008-12-05 16:26:00,91.985,92.0,91.975,91.995,643200001.0
2008-12-05 16:27:00,91.995,91.995,91.95,91.96,457399999.0
2008-12-05 16:28:00,91.95,91.95,91.915,91.92,1007600005.0
2008-12-05 16:29:00,91.92,91.935,91.9,91.905,1020400007.0
2008-12-05 16:30:00,91.91,91.95,91.885,91.95,1505800006.0
2008-12-05 16:31:00,91.95,92.025,91.945,92.025,1168800008.0
2008-12-05 16:32:00,92.025,92.035,91.98,91.985,1191800015.0
2008-12-05 16:33:00,91.98,92.025,91.95,92.015,1225200001.0
2008-12-05 16:34:00,92.015,92.08,91.985,92.065,1690200003.0
2008-12-05 16:35:00,92.065,92.115,92.045,92.055,1152500002.0
2008-12-05 16:36:00,92.055,92.055,91.985,92.01,1495000004.0
2008-12-05 16:37:00,92.01,92.08,91.995,92.08,1564200006.0
2008-12-05 16:38:00,92.085,92.17,92.08,92.155,1552800005.0
2008-12-05 16:39:00,92.16,92.2,92.155,92.175,1359600005.0
2008-12-05 16:40:00,92.175,92.23,92.165,92.205,1546000003.0
2008-12-05 16:41:00,92.21,92.225,92.165,92.19,1884400006.0
2008-12-05 16:42:00,92.185,92.195,92.125,92.175,1510599998.0
2008-12-05 16:43:00,92.165,92.175,92.06,92.115,1334400000.0
2008-12-05 16:44:00,92.105,92.19,92.105,92.125,1730399993.0
2008-12-05 16:45:00,92.115,92.15,92.055,92.095,2104799994.0
2008-12-05 16:46:00,92.085,92.11,92.035,92.09,1790400005.0
2008-12-05 16:47:00,92.09,92.125,92.045,92.095,1906000013.0
2008-12-05 16:48:00,92.105,92.11,92.005,92.015,1595200004.0
2008-12-05 16:49:00,92.015,92.065,91.98,91.99,1439599999.0
2008-12-05 16:50:00,91.99,92.07,91.99,92.06,1481599998.0
2008-12-05 16:51:00,92.06,92.085,92.025,92.065,1796799998.0
2008-12-05 16:52:00,92.065,92.08,92.015,92.04,1690400000.0
2008-12-05 16:53:00,92.04,92.045,92.015,92.02,1453600011.0
2008-12-05 16:54:00,92.02,92.07,91.985,92.04,1338800004.0
2008-12-05 16:55:00,92.035,92.05,91.995,92.02,1056799998.0
2008-12-05 16:56:00,92.02,92.06,92.005,92.01,1402000009.0
2008-12-05 16:57:00,92.01,92.01,91.975,91.98,931400002.0
2008-12-05 16:58:00,91.98,92.025,91.965,92.015,1384399996.0
2008-12-05 16:59:00,92.025,92.035,91.96,91.985,1414000002.0
2008-12-05 17:00:00,91.985,91.985,91.925,91.93,1198200003.0
2008-12-05 17:01:00,91.935,91.995,91.92,91.995,861999996.0
2008-12-05 17:02:00,92.01,92.01,91.86,91.885,984399998.0
2008-12-05 17:03:00,91.895,91.935,91.895,91.925,1324599997.0
2008-12-05 17:04:00,91.925,91.945,91.86,91.89,1503199997.0
2008-12-05 17:05:00,91.885,91.96,91.885,91.94,1880999997.0
2008-12-05 17:06:00,91.94,91.94,91.915,91.92,1536000020.0
2008-12-05 17:07:00,91.91,91.915,91.88,91.895,1465200002.0
2008-12-05 17:08:00,91.895,91.95,91.885,91.925,944200005.0
2008-12-05 17:09:00,91.925,91.945,91.91,91.92,823999993.0
2008-12-05 17:10:00,91.92,91.925,91.905,91.915,1137199998.0
2008-12-05 17:11:00,91.92,91.925,91.875,91.885,345200004.0
2008-12-05 17:12:00,91.885,91.92,91.86,91.865,213200000.0
2008-12-05 17:13:00,91.865,91.88,91.815,91.845,1005400006.0
2008-12-05 17:14:00,91.845,91.85,91.825,91.825,818000000.0
2008-12-05 17:15:00,91.82,91.85,91.805,91.84,771599999.0
2008-12-05 17:16:00,91.845,91.86,91.805,91.82,1007999996.0
2008-12-05 17:17:00,91.82,91.82,91.765,91.785,1200599995.0
2008-12-05 17:18:00,91.79,91.92,91.775,91.905,1058199999.0
2008-12-05 17:19:00,91.895,91.925,91.85,91.88,1943600004.0
2008-12-05 17:20:00,91.88,91.92,91.865,91.905,1632200000.0
2008-12-05 17:21:00,91.895,91.925,91.88,91.89,1462400005.0
2008-12-05 17:22:00,91.895,91.9,91.84,91.845,1221799996.0
2008-12-05 17:23:00,91.845,91.86,91.825,91.825,1110699995.0
2008-12-05 17:24:00,91.835,91.87,91.835,91.87,1306700009.0
2008-12-05 17:25:00,91.87,91.9,91.84,91.88,1195800006.0
2008-12-05 17:26:00,91.89,91.935,91.875,91.92,1577200010.0
2008-12-05 17:27:00,91.92,91.945,91.885,91.9,1503200006.0
2008-12-05 17:28:00,91.9,91.96,91.9,91.96,1445399998.0
2008-12-05 17:29:00,91.945,92.0,91.935,91.985,1143400001.0
2008-12-05 17:30:00,91.99,91.995,91.93,91.945,1547699996.0
2008-12-05 17:31:00,91.95,92.01,91.95,92.01,1147200004.0
2008-12-05 17:32:00,92.01,92.025,91.98,92.0,1115200005.0
2008-12-05 17:33:00,92.0,92.025,91.98,92.025,1333199997.0
2008-12-05 17:34:00,92.025,92.03,92.0,92.015,1152200011.0
2008-12-05 17:35:00,92.005,92.01,91.94,91.95,1615200008.0
2008-12-05 17:36:00,91.955,91.985,91.945,91.955,1267000002.0
2008-12-05 17:37:00,91.96,91.985,91.95,91.985,697200004.0
2008-12-05 17:38:00,91.985,91.985,91.89,91.905,955000004.0
2008-12-05 17:39:00,91.91,91.925,91.895,91.915,1152399998.0
2008-12-05 17:40:00,91.9,91.905,91.89,91.9,871799993.0
2008-12-05 17:41:00,91.905,91.91,91.86,91.885,745000004.0
2008-12-05 17:42:00,91.895,91.895,91.875,91.885,798200005.0
2008-12-05 17:43:00,91.885,91.91,91.855,91.865,1011400004.0
2008-12-05 17:44:00,91.865,91.88,91.855,91.87,767800002.0
2008-12-05 17:45:00,91.86,91.915,91.855,91.89,881199999.0
2008-12-05 17:46:00,91.895,91.925,91.875,91.89,247000000.0
2008-12-05 17:47:00,91.9,91.99,91.9,91.99,799299993.0
2008-12-05 17:48:00,91.985,91.985,91.88,91.91,839400002.0
2008-12-05 17:49:00,91.905,91.915,91.895,91.91,1510999998.0
2008-12-05 17:50:00,91.905,91.915,91.88,91.91,860999998.0
2008-12-05 17:51:00,91.905,91.915,91.88,91.895,813400004.0
2008-12-05 17:52:00,91.9,91.965,91.895,91.94,299200000.0
2008-12-05 17:53:00,91.93,91.99,91.92,91.985,1036199996.0
2008-12-05 17:54:00,91.985,92.005,91.975,92.0,907399997.0
2008-12-05 17:55:00,91.99,92.025,91.985,92.025,948999997.0
2008-12-05 17:56:00,92.015,92.06,92.0,92.025,1002400001.0
2008-12-05 17:57:00,92.025,92.035,92.01,92.035,835999997.0
2008-12-05 17:58:00,92.035,92.065,92.035,92.035,979200000.0
2008-12-05 17:59:00,92.025,92.045,92.025,92.035,615200000.0
2008-12-05 18:00:00,92.035,92.045,91.985,91.985,1109199999.0
2008-12-05 18:01:00,91.995,92.035,91.985,92.015,867999999.0
2008-12-05 18:02:00,92.01,92.025,91.995,92.01,1346799997.0
2008-12-05 18:03:00,92.01,92.045,92.0,92.01,1447200000.0
2008-12-05 18:04:00,92.01,92.015,91.945,91.97,1415199997.0
2008-12-05 18:05:00,91.97,91.975,91.955,91.965,911199999.0
2008-12-05 18:06:00,91.965,91.975,91.945,91.955,634400000.0
2008-12-05 18:07:00,91.955,92.01,91.955,92.005,907200004.0
2008-12-05 18:08:00,92.005,92.005,91.965,91.985,1089600000.0
2008-12-05 18:09:00,91.985,92.03,91.98,92.0,1113199999.0
2008-12-05 18:10:00,91.995,92.015,91.96,91.99,1085600000.0
2008-12-05 18:11:00,91.995,92.075,91.985,92.075,1261599996.0
2008-12-05 18:12:00,92.06,92.085,92.055,92.075,1177599999.0
2008-12-05 18:13:00,92.065,92.08,92.055,92.08,1351999999.0
2008-12-05 18:14:00,92.08,92.09,92.015,92.045,1728000000.0
2008-12-05 18:15:00,92.045,92.055,91.98,91.995,1175199997.0
2008-12-05 18:16:00,91.995,91.995,91.95,91.965,1349600003.0
2008-12-05 18:17:00,91.965,91.975,91.945,91.96,1212800004.0
2008-12-05 18:18:00,91.96,91.975,91.935,91.955,1468000001.0
2008-12-05 18:19:00,91.955,91.975,91.94,91.965,1130000002.0
2008-12-05 18:20:00,91.965,91.975,91.945,91.975,1234200009.0
2008-12-05 18:21:00,91.97,91.975,91.955,91.955,645600003.0
2008-12-05 18:22:00,91.955,91.98,91.945,91.96,924200002.0
2008-12-05 18:23:00,91.965,91.98,91.955,91.965,1265599999.0
2008-12-05 18:24:00,91.965,91.965,91.925,91.945,1080799991.0
2008-12-05 18:25:00,91.955,91.965,91.935,91.935,741399998.0
2008-12-05 18:26:00,91.935,91.965,91.935,91.965,507800000.0
2008-12-05 18:27:00,91.965,91.99,91.955,91.99,199800000.0
2008-12-05 18:28:00,91.99,92.03,91.985,92.015,265600000.0
2008-12-05 18:29:00,92.015,92.055,92.005,92.04,481799994.0
2008-12-05 18:30:00,92.04,92.04,91.975,91.99,737299995.0
2008-12-05 18:31:00,92.0,92.0,91.94,91.985,581699999.0
2008-12-05 18:32:00,91.985,92.02,91.97,92.01,288099999.0
2008-12-05 18:33:00,92.005,92.065,91.985,92.045,322600000.0
2008-12-05 18:34:00,92.055,92.11,92.04,92.1,472800000.0
2008-12-05 18:35:00,92.1,92.11,92.05,92.055,1078200002.0
2008-12-05 18:36:00,92.055,92.075,92.03,92.05,1104399999.0
2008-12-05 18:37:00,92.05,92.085,92.015,92.025,1103399994.0
2008-12-05 18:38:00,92.03,92.06,92.02,92.04,1304199986.0
2008-12-05 18:39:00,92.03,92.13,92.025,92.13,1230599998.0
2008-12-05 18:40:00,92.13,92.165,92.1,92.15,1564500010.0
2008-12-05 18:41:00,92.15,92.185,92.13,92.14,1441999994.0
2008-12-05 18:42:00,92.13,92.15,92.12,92.14,833599995.0
2008-12-05 18:43:00,92.14,92.275,92.13,92.25,1617999996.0
2008-12-05 18:44:00,92.25,92.27,92.195,92.205,1391400004.0
2008-12-05 18:45:00,92.205,92.215,92.185,92.195,1095799991.0
2008-12-05 18:46:00,92.19,92.19,92.145,92.16,820800001.0
2008-12-05 18:47:00,92.16,92.185,92.155,92.18,669600002.0
2008-12-05 18:48:00,92.175,92.195,92.165,92.185,923199999.0
2008-12-05 18:49:00,92.185,92.19,92.18,92.185,312799998.0
2008-12-05 18:50:00,92.185,92.235,92.185,92.225,1102400001.0
2008-12-05 18:51:00,92.225,92.245,92.225,92.235,1110399993.0
2008-12-05 18:52:00,92.235,92.275,92.21,92.235,1035999997.0
2008-12-05 18:53:00,92.235,92.235,92.215,92.225,948399999.0
2008-12-05 18:54:00,92.225,92.285,92.225,92.265,1120000009.0
2008-12-05 18:55:00,92.265,92.265,92.215,92.225,1211200005.0
2008-12-05 18:56:00,92.235,92.235,92.185,92.2,1252400002.0
2008-12-05 18:57:00,92.195,92.2,92.185,92.185,835200003.0
2008-12-05 18:58:00,92.185,92.2,92.16,92.175,1068000002.0
2008-12-05 18:59:00,92.175,92.19,92.165,92.175,777400005.0
2008-12-05 19:00:00,92.17,92.195,92.17,92.195,802800002.0
2008-12-05 19:01:00,92.195,92.225,92.175,92.2,930799998.0
2008-12-05 19:02:00,92.2,92.225,92.2,92.2,1071199994.0
2008-12-05 19:03:00,92.205,92.235,92.2,92.22,825600000.0
2008-12-05 19:04:00,92.22,92.225,92.205,92.21,780000000.0
2008-12-05 19:05:00,92.21,92.225,92.2,92.225,802399999.0
2008-12-05 19:06:00,92.215,92.225,92.21,92.215,729599999.0
2008-12-05 19:07:00,92.215,92.225,92.205,92.205,926400005.0
2008-12-05 19:08:00,92.205,92.215,92.19,92.19,1356000013.0
2008-12-05 19:09:00,92.2,92.2,92.175,92.185,452000000.0
2008-12-05 19:10:00,92.185,92.185,92.155,92.155,794400000.0
2008-12-05 19:11:00,92.15,92.15,92.095,92.105,892800004.0
2008-12-05 19:12:00,92.105,92.11,92.055,92.055,1044000007.0
2008-12-05 19:13:00,92.055,92.105,92.055,92.105,1033600001.0
2008-12-05 19:14:00,92.095,92.12,92.095,92.115,1130600000.0
2008-12-05 19:15:00,92.12,92.135,92.1,92.1,660799998.0
2008-12-05 19:16:00,92.1,92.11,92.075,92.09,1059999998.0
2008-12-05 19:17:00,92.09,92.11,92.065,92.085,1245600004.0
2008-12-05 19:18:00,92.085,92.105,92.06,92.095,1004800003.0
2008-12-05 19:19:00,92.095,92.135,92.095,92.12,1088199997.0
2008-12-05 19:20:00,92.115,92.175,92.115,92.145,779999995.0
2008-12-05 19:21:00,92.145,92.17,92.145,92.145,730799995.0
2008-12-05 19:22:00,92.145,92.155,92.08,92.085,871699997.0
2008-12-05 19:23:00,92.09,92.1,92.08,92.085,587200002.0
2008-12-05 19:24:00,92.085,92.095,92.07,92.09,585600000.0
2008-12-05 19:25:00,92.1,92.12,92.09,92.1,677599996.0
2008-12-05 19:26:00,92.105,92.145,92.105,92.145,338400000.0
2008-12-05 19:27:00,92.145,92.15,92.13,92.14,909999997.0
2008-12-05 19:28:00,92.14,92.14,92.125,92.135,379200000.0
2008-12-05 19:29:00,92.13,92.15,92.125,92.135,502399999.0
2008-12-05 19:30:00,92.13,92.15,92.11,92.11,683999999.0
2008-12-05 19:31:00,92.11,92.11,92.065,92.07,798400000.0
2008-12-05 19:32:00,92.07,92.08,92.06,92.06,682400001.0
2008-12-05 19:33:00,92.06,92.07,92.025,92.06,1096800001.0
2008-12-05 19:34:00,92.06,92.08,92.06,92.065,577599995.0
2008-12-05 19:35:00,92.06,92.09,92.055,92.075,880799996.0
2008-12-05 19:36:00,92.075,92.09,92.07,92.075,560800001.0
2008-12-05 19:37:00,92.075,92.085,92.075,92.08,446400002.0
2008-12-05 19:38:00,92.08,92.105,92.08,92.105,507200002.0
2008-12-05 19:39:00,92.1,92.13,92.095,92.125,342399999.0
2008-12-05 19:40:00,92.115,92.12,92.075,92.085,668000001.0
2008-12-05 19:41:00,92.075,92.1,92.02,92.02,1188599993.0
2008-12-05 19:42:00,92.03,92.04,92.02,92.02,1201599996.0
2008-12-05 19:43:00,92.005,92.005,91.97,91.975,682400001.0
2008-12-05 19:44:00,91.98,92.045,91.975,92.045,944000000.0
2008-12-05 19:45:00,92.04,92.08,92.03,92.045,925600000.0
2008-12-05 19:46:00,92.04,92.055,92.02,92.02,573600004.0
2008-12-05 19:47:00,92.02,92.06,92.02,92.05,379999999.0
2008-12-05 19:48:00,92.04,92.055,92.01,92.035,883200000.0
2008-12-05 19:49:00,92.035,92.06,92.015,92.045,577299997.0
2008-12-05 19:50:00,92.045,92.05,92.0,92.0,341599999.0
2008-12-05 19:51:00,92.0,92.025,91.99,92.025,574399996.0
2008-12-05 19:52:00,92.025,92.035,91.98,91.98,716800000.0
2008-12-05 19:53:00,91.985,92.02,91.97,92.015,694400001.0
2008-12-05 19:54:00,92.015,92.025,92.005,92.015,497599997.0
2008-12-05 19:55:00,92.015,92.025,91.99,92.005,582399998.0
2008-12-05 19:56:00,91.99,91.995,91.965,91.98,685599996.0
2008-12-05 19:57:00,91.98,92.025,91.965,92.025,831999998.0
2008-12-05 19:58:00,92.025,92.045,92.01,92.04,833600001.0
2008-12-05 19:59:00,92.045,92.07,92.035,92.055,607999998.0
2008-12-05 20:00:00,92.065,92.065,92.045,92.05,348800001.0
2008-12-05 20:01:00,92.055,92.075,92.055,92.06,722800001.0
2008-12-05 20:02:00,92.06,92.075,92.055,92.06,236799999.0
2008-12-05 20:03:00,92.06,92.06,92.055,92.055,19200000.0
2008-12-05 20:04:00,92.055,92.075,92.045,92.045,574399991.0
2008-12-05 20:05:00,92.045,92.095,92.04,92.09,738400000.0
2008-12-05 20:06:00,92.09,92.125,92.085,92.09,1151999998.0
2008-12-05 20:07:00,92.09,92.115,92.015,92.045,1051399996.0
2008-12-05 20:08:00,92.045,92.045,92.0,92.015,969600000.0
2008-12-05 20:09:00,92.01,92.06,92.005,92.055,636799998.0
2008-12-05 20:10:00,92.055,92.095,92.045,92.075,864799998.0
2008-12-05 20:11:00,92.09,92.095,92.07,92.085,857599997.0
2008-12-05 20:12:00,92.09,92.13,92.085,92.125,868000005.0
2008-12-05 20:13:00,92.125,92.135,92.095,92.105,452000003.0
2008-12-05 20:14:00,92.105,92.14,92.105,92.12,558399999.0
2008-12-05 20:15:00,92.115,92.12,92.085,92.1,936000002.0
2008-12-05 20:16:00,92.105,92.105,92.05,92.065,645600001.0
2008-12-05 20:17:00,92.07,92.07,92.035,92.045,448000003.0
2008-12-05 20:18:00,92.035,92.065,92.025,92.025,671200003.0
2008-12-05 20:19:00,92.025,92.045,92.005,92.03,515200002.0
2008-12-05 20:20:00,92.035,92.08,92.035,92.07,395200000.0
2008-12-05 20:21:00,92.07,92.07,92.05,92.06,336000002.0
2008-12-05 20:22:00,92.055,92.065,92.03,92.035,536800006.0
2008-12-05 20:23:00,92.04,92.065,92.03,92.065,555199999.0
2008-12-05 20:24:00,92.07,92.07,92.025,92.03,807999998.0
2008-12-05 20:25:00,92.03,92.065,92.02,92.065,688000002.0
2008-12-05 20:26:00,92.065,92.08,92.065,92.07,269600000.0
2008-12-05 20:27:00,92.06,92.08,92.04,92.045,552000000.0
2008-12-05 20:28:00,92.05,92.055,92.01,92.015,923199995.0
2008-12-05 20:29:00,92.015,92.065,92.01,92.015,949799999.0
2008-12-05 20:30:00,92.015,92.065,92.0,92.065,530400003.0
2008-12-05 20:31:00,92.065,92.075,92.04,92.045,695999998.0
2008-12-05 20:32:00,92.035,92.065,92.025,92.06,672199996.0
2008-12-05 20:33:00,92.06,92.1,92.055,92.1,881599999.0
2008-12-05 20:34:00,92.105,92.105,92.07,92.075,736000002.0
2008-12-05 20:35:00,92.075,92.08,92.02,92.035,756000000.0
2008-12-05 20:36:00,92.035,92.05,92.015,92.045,690800003.0
2008-12-05 20:37:00,92.045,92.075,92.035,92.035,775999999.0
2008-12-05 20:38:00,92.035,92.095,92.03,92.065,1028000002.0
2008-12-05 20:39:00,92.065,92.105,92.055,92.105,748200000.0
2008-12-05 20:40:00,92.105,92.11,92.045,92.095,624800002.0
2008-12-05 20:41:00,92.1,92.135,92.085,92.085,819999997.0
2008-12-05 20:42:00,92.085,92.1,92.08,92.085,374399999.0
2008-12-05 20:43:00,92.09,92.13,92.08,92.125,637599996.0
2008-12-05 20:44:00,92.12,92.135,92.11,92.12,749399997.0
2008-12-05 20:45:00,92.12,92.16,92.12,92.15,1183199996.0
2008-12-05 20:46:00,92.13,92.22,92.105,92.195,1282399999.0
2008-12-05 20:47:00,92.205,92.235,92.185,92.195,939999996.0
2008-12-05 20:48:00,92.2,92.2,92.165,92.19,853599999.0
2008-12-05 20:49:00,92.19,92.23,92.185,92.225,850400000.0
2008-12-05 20:50:00,92.22,92.275,92.21,92.255,1018399995.0
2008-12-05 20:51:00,92.26,92.31,92.225,92.305,1597600003.0
2008-12-05 20:52:00,92.305,92.305,92.22,92.25,1183199993.0
2008-12-05 20:53:00,92.245,92.26,92.22,92.235,1006399996.0
2008-12-05 20:54:00,92.235,92.555,92.235,92.475,1789399997.0
2008-12-05 20:55:00,92.475,92.715,92.47,92.655,1799599996.0
2008-12-05 20:56:00,92.655,92.745,92.64,92.66,1504399992.0
2008-12-05 20:57:00,92.645,92.725,92.645,92.69,1278999999.0
2008-12-05 20:58:00,92.685,92.725,92.68,92.685,734199999.0
2008-12-05 20:59:00,92.68,92.68,92.625,92.635,1118399998.0
2008-12-05 21:00:00,92.635,92.775,92.625,92.775,1151200001.0
2008-12-05 21:01:00,92.775,92.78,92.745,92.755,1191399991.0
2008-12-05 21:02:00,92.755,92.76,92.695,92.735,895199996.0
2008-12-05 21:03:00,92.74,92.75,92.705,92.705,809600000.0
2008-12-05 21:04:00,92.705,92.715,92.675,92.705,976800006.0
2008-12-05 21:05:00,92.705,92.73,92.7,92.72,1167999997.0
2008-12-05 21:06:00,92.72,92.775,92.72,92.755,947999996.0
2008-12-05 21:07:00,92.75,92.76,92.685,92.685,948400000.0
2008-12-05 21:08:00,92.67,92.68,92.655,92.66,782199997.0
2008-12-05 21:09:00,92.66,92.665,92.595,92.6,1037599998.0
2008-12-05 21:10:00,92.6,92.605,92.57,92.59,1192399999.0
2008-12-05 21:11:00,92.59,92.595,92.555,92.56,1139100000.0
2008-12-05 21:12:00,92.56,92.57,92.525,92.57,1023399995.0
2008-12-05 21:13:00,92.565,92.605,92.54,92.605,1162399991.0
2008-12-05 21:14:00,92.605,92.635,92.585,92.63,1183199992.0
2008-12-05 21:15:00,92.625,92.67,92.61,92.64,1435999992.0
2008-12-05 21:16:00,92.645,92.665,92.605,92.61,1173999996.0
2008-12-05 21:17:00,92.615,92.63,92.555,92.57,1427799997.0
2008-12-05 21:18:00,92.565,92.585,92.545,92.575,713599996.0
2008-12-05 21:19:00,92.57,92.625,92.56,92.605,1050399990.0
2008-12-05 21:20:00,92.61,92.635,92.59,92.59,963999998.0
2008-12-05 21:21:00,92.595,92.67,92.595,92.665,1619999992.0
2008-12-05 21:22:00,92.665,92.685,92.64,92.66,899199995.0
2008-12-05 21:23:00,92.655,92.7,92.65,92.7,1227199993.0
2008-12-05 21:24:00,92.7,92.745,92.695,92.725,1428799985.0
2008-12-05 21:25:00,92.715,92.75,92.69,92.75,1167199998.0
2008-12-05 21:26:00,92.745,92.765,92.725,92.745,1094400000.0
2008-12-05 21:27:00,92.745,92.745,92.695,92.72,1421600001.0
2008-12-05 21:28:00,92.72,92.735,92.705,92.71,1288799997.0
2008-12-05 21:29:00,92.715,92.72,92.635,92.685,892800000.0
2008-12-05 21:30:00,92.69,92.695,92.625,92.66,1344399994.0
2008-12-05 21:31:00,92.66,92.69,92.61,92.665,1030399992.0
2008-12-05 21:32:00,92.675,92.68,92.65,92.68,1099999995.0
2008-12-05 21:33:00,92.685,92.735,92.675,92.725,1109999992.0
2008-12-05 21:34:00,92.73,92.775,92.71,92.76,1138400005.0
2008-12-05 21:35:00,92.755,92.775,92.75,92.755,1602800004.0
2008-12-05 21:36:00,92.745,92.825,92.745,92.805,1593200002.0
2008-12-05 21:37:00,92.795,92.82,92.775,92.775,1474399995.0
2008-12-05 21:38:00,92.775,92.81,92.77,92.78,1106599996.0
2008-12-05 21:39:00,92.775,92.895,92.775,92.89,1327199997.0
2008-12-05 21:40:00,92.895,93.015,92.895,93.01,1564400002.0
2008-12-05 21:41:00,93.015,93.045,92.985,93.005,1281999997.0
2008-12-05 21:42:00,93.005,93.175,92.98,93.165,1194600003.0
2008-12-05 21:43:00,93.17,93.275,93.17,93.265,1305800000.0
2008-12-05 21:44:00,93.265,93.265,93.13,93.165,1216399992.0
2008-12-05 21:45:00,93.165,93.275,93.15,93.195,1159399996.0
2008-12-05 21:46:00,93.21,93.265,93.17,93.175,742599995.0
2008-12-05 21:47:00,93.17,93.185,93.125,93.135,591200000.0
2008-12-05 21:48:00,93.135,93.225,93.125,93.225,689599999.0
2008-12-05 21:49:00,93.215,93.375,93.185,93.335,1315999998.0
2008-12-05 21:50:00,93.335,93.365,93.285,93.29,1073199999.0
2008-12-05 21:51:00,93.305,93.345,93.27,93.295,1009599996.0
2008-12-05 21:52:00,93.295,93.305,93.28,93.3,724799998.0
2008-12-05 21:53:00,93.3,93.305,93.255,93.265,1017799995.0
2008-12-05 21:54:00,93.265,93.265,93.205,93.205,1163999992.0
2008-12-05 21:55:00,93.205,93.24,93.195,93.24,746400000.0
2008-12-05 21:56:00,93.245,93.25,93.21,93.215,835200000.0
2008-12-05 21:57:00,93.215,93.225,93.175,93.185,1151999997.0
2008-12-05 21:58:00,93.185,93.185,93.05,93.05,1316399994.0
2008-12-05 21:59:00,93.045,93.055,93.0,93.055,998799994.0
2008-12-05 22:00:00,93.05,93.17,93.045,93.145,1173199999.0
2008-12-05 22:01:00,93.145,93.145,93.05,93.05,1371399996.0
2008-12-05 22:02:00,93.045,93.095,93.015,93.015,836799997.0
2008-12-05 22:03:00,93.015,93.015,92.945,92.945,1173600000.0
2008-12-05 22:04:00,92.955,92.965,92.895,92.925,1007999997.0
2008-12-05 22:05:00,92.935,93.02,92.935,93.005,831200000.0
2008-12-05 22:06:00,93.01,93.155,93.0,93.12,979199999.0
2008-12-05 22:07:00,93.115,93.15,93.045,93.045,691999998.0
2008-12-05 22:08:00,93.045,93.08,92.99,93.02,1033599998.0
2008-12-05 22:09:00,93.02,93.095,93.015,93.045,1151299998.0
2008-12-05 22:10:00,93.045,93.06,92.975,93.05,1040000000.0
2008-12-05 22:11:00,93.055,93.16,93.055,93.135,1111600001.0
2008-12-05 22:12:00,93.13,93.17,93.05,93.17,1133600000.0
2008-12-05 22:13:00,93.165,93.185,93.1,93.125,1083199998.0
2008-12-05 22:14:00,93.125,93.15,93.085,93.12,1250599994.0
2008-12-05 22:15:00,93.125,93.175,93.11,93.175,785599998.0
2008-12-05 22:16:00,93.17,93.22,93.17,93.22,836800001.0
2008-12-05 22:17:00,93.22,93.23,93.16,93.225,659200000.0
2008-12-05 22:18:00,93.225,93.23,93.155,93.18,940799998.0
2008-12-05 22:19:00,93.18,93.185,93.145,93.15,877599998.0
2008-12-05 22:20:00,93.15,93.165,93.08,93.1,863199999.0
2008-12-05 22:21:00,93.1,93.125,93.065,93.12,985599997.0
2008-12-05 22:22:00,93.12,93.125,93.055,93.11,698600001.0
2008-12-05 22:23:00,93.11,93.16,93.105,93.16,565600000.0
2008-12-05 22:24:00,93.15,93.16,93.1,93.115,779199998.0
2008-12-05 22:25:00,93.11,93.165,93.105,93.14,597600000.0
2008-12-05 22:26:00,93.145,93.165,93.11,93.165,480000000.0
2008-12-05 22:27:00,93.16,93.17,93.14,93.17,715999995.0
2008-12-05 22:28:00,93.165,93.165,93.13,93.145,762400000.0
2008-12-05 22:29:00,93.145,93.165,93.12,93.155,734399998.0
2008-12-05 22:30:00,93.17,93.17,93.12,93.13,488000000.0
2008-12-05 22:31:00,93.14,93.24,93.13,93.215,799999999.0
2008-12-05 22:32:00,93.215,93.245,93.195,93.235,945600000.0
2008-12-05 22:33:00,93.245,93.245,93.17,93.17,885599999.0
2008-12-05 22:34:00,93.17,93.17,93.13,93.145,734399999.0
2008-12-05 22:35:00,93.145,93.165,93.11,93.16,750399998.0
2008-12-05 22:36:00,93.16,93.165,93.145,93.145,319199999.0
2008-12-05 22:37:00,93.15,93.195,93.15,93.19,444000000.0
2008-12-05 22:38:00,93.19,93.19,93.135,93.19,691200000.0
2008-12-05 22:39:00,93.185,93.21,93.15,93.17,826399999.0
2008-12-05 22:40:00,93.17,93.21,93.155,93.195,944799997.0
2008-12-05 22:41:00,93.195,93.2,93.125,93.135,975199997.0
2008-12-05 22:42:00,93.135,93.135,93.08,93.085,1096399998.0
2008-12-05 22:43:00,93.08,93.14,93.08,93.11,662400000.0
2008-12-05 22:44:00,93.115,93.13,93.065,93.125,922399996.0
2008-12-05 22:45:00,93.095,93.135,93.095,93.115,561600000.0
2008-12-05 22:46:00,93.125,93.14,93.05,93.09,945799998.0
2008-12-05 22:47:00,93.095,93.135,93.085,93.085,1022399998.0
2008-12-05 22:48:00,93.08,93.095,93.065,93.065,573599990.0
2008-12-05 22:49:00,93.065,93.095,93.045,93.095,504799997.0
2008-12-05 22:50:00,93.095,93.105,93.085,93.09,359999998.0
2008-12-05 22:51:00,93.09,93.095,93.045,93.045,825599999.0
2008-12-05 22:52:00,93.045,93.045,92.985,92.995,720799995.0
2008-12-05 22:53:00,92.995,93.005,92.98,93.0,406400000.0
2008-12-05 22:54:00,93.0,93.005,92.995,93.005,275200000.0
2008-12-05 22:55:00,93.0,93.055,92.995,93.05,496000000.0
2008-12-05 22:56:00,93.055,93.095,93.015,93.025,780800000.0
2008-12-05 22:57:00,93.035,93.065,93.01,93.015,271199995.0
2008-12-05 22:58:00,93.02,93.035,93.015,93.025,358399997.0
2008-12-05 22:59:00,93.025,93.04,92.99,93.005,634399996.0
2008-12-05 23:00:00,93.01,93.01,92.955,92.97,565599999.0
2008-12-05 23:01:00,92.97,92.985,92.97,92.975,130399999.0
2008-12-05 23:02:00,92.985,92.985,92.97,92.98,19200000.0
2008-12-05 23:03:00,92.985,92.985,92.96,92.985,163600000.0
2008-12-05 23:04:00,92.98,92.985,92.98,92.985,13600000.0
2008-12-05 23:05:00,92.975,92.98,92.935,92.945,426399996.0
2008-12-05 23:06:00,92.945,92.945,92.915,92.93,240000000.0
2008-12-05 23:07:00,92.925,92.935,92.915,92.935,210399998.0
2008-12-05 23:08:00,92.93,92.95,92.925,92.945,392800000.0
2008-12-05 23:09:00,92.945,92.945,92.945,92.945,49600000.0
2008-12-05 23:10:00,92.945,92.965,92.945,92.955,220799999.0
2008-12-05 23:11:00,92.96,92.96,92.945,92.945,89600000.0
2008-12-05 23:12:00,92.945,92.955,92.945,92.945,231999999.0
2008-12-05 23:13:00,92.94,92.94,92.91,92.915,210399999.0
2008-12-05 23:14:00,92.915,92.955,92.915,92.955,284799999.0
2008-12-05 23:15:00,92.965,92.965,92.92,92.93,121600000.0
2008-12-05 23:16:00,92.93,92.93,92.895,92.9,336800000.0
2008-12-05 23:17:00,92.9,92.905,92.85,92.87,295200000.0
2008-12-05 23:18:00,92.87,92.905,92.86,92.875,323200000.0
2008-12-05 23:19:00,92.875,92.88,92.86,92.875,266399999.0
2008-12-05 23:20:00,92.88,92.895,92.88,92.89,156000000.0
2008-12-05 23:21:00,92.89,92.89,92.875,92.875,183200000.0
2008-12-05 23:23:00,92.875,92.875,92.875,92.875,15200000.0
2008-12-05 23:24:00,92.875,92.885,92.875,92.885,96800000.0
2008-12-05 23:25:00,92.875,92.885,92.875,92.885,82400000.0
2008-12-05 23:26:00,92.885,92.885,92.875,92.88,128000000.0
2008-12-05 23:27:00,92.88,92.885,92.875,92.88,220000000.0
2008-12-05 23:28:00,92.885,92.885,92.885,92.885,60800000.0
2008-12-05 23:29:00,92.88,92.885,92.875,92.885,219200000.0
2008-12-05 23:30:00,92.885,92.885,92.865,92.865,205599999.0
2008-12-05 23:31:00,92.87,92.87,92.865,92.865,128000000.0
2008-12-05 23:32:00,92.87,92.895,92.865,92.87,174400000.0
2008-12-05 23:33:00,92.875,92.875,92.875,92.875,28800000.0
2008-12-05 23:34:00,92.87,92.875,92.87,92.87,28800000.0
2008-12-05 23:35:00,92.875,92.885,92.85,92.86,265600000.0
2008-12-05 23:36:00,92.865,92.865,92.81,92.845,341899999.0
2008-12-05 23:37:00,92.845,92.855,92.84,92.855,319200000.0
2008-12-05 23:38:00,92.86,92.86,92.845,92.85,102800000.0
2008-12-05 23:39:00,92.85,92.865,92.85,92.865,198400000.0
2008-12-05 23:40:00,92.87,92.87,92.865,92.865,194400000.0
2008-12-05 23:41:00,92.865,92.865,92.855,92.855,107200000.0
2008-12-05 23:42:00,92.855,92.855,92.845,92.85,160000000.0
2008-12-05 23:43:00,92.855,92.885,92.855,92.86,252000000.0
2008-12-05 23:44:00,92.875,92.955,92.86,92.945,223400000.0
2008-12-05 23:45:00,92.945,92.95,92.865,92.865,312400000.0
2008-12-05 23:46:00,92.865,92.865,92.835,92.835,124800000.0
2008-12-05 23:47:00,92.835,92.845,92.825,92.825,167200000.0
2008-12-05 23:48:00,92.825,92.825,92.79,92.805,180000000.0
2008-12-05 23:49:00,92.805,92.815,92.79,92.795,135200000.0
2008-12-05 23:50:00,92.795,92.81,92.79,92.795,168400000.0
2008-12-05 23:51:00,92.795,92.795,92.72,92.75,264800000.0
2008-12-05 23:52:00,92.775,92.795,92.73,92.73,203999998.0
2008-12-05 23:53:00,92.73,92.735,92.705,92.715,147999999.0
2008-12-05 23:54:00,92.715,92.715,92.585,92.64,244000000.0
2008-12-05 23:55:00,92.635,92.675,92.635,92.655,153600000.0
2008-12-05 23:56:00,92.655,92.72,92.655,92.7,258000000.0
2008-12-05 23:57:00,92.7,92.825,92.67,92.825,274600000.0
2008-12-05 23:58:00,92.825,92.86,92.785,92.815,113700000.0
2008-12-05 23:59:00,92.81,92.955,92.8,92.84,149200000.0
2008-12-08 00:01:00,92.84,92.84,92.84,92.84,3600000.0
2008-12-08 00:02:00,92.85,92.85,92.83,92.845,46800000.0
2008-12-08 00:03:00,92.85,92.855,92.83,92.835,21600000.0
2008-12-08 00:04:00,92.835,92.845,92.835,92.835,12000000.0
2008-12-08 00:05:00,92.845,92.85,92.83,92.83,14400000.0
2008-12-08 00:06:00,92.835,92.885,92.835,92.845,34600000.0
2008-12-08 00:07:00,92.855,92.855,92.845,92.855,19200000.0
2008-12-08 00:08:00,92.855,92.86,92.855,92.855,7200000.0
2008-12-08 00:09:00,92.855,92.855,92.835,92.835,24000000.0
2008-12-08 00:10:00,92.835,92.845,92.835,92.845,28800000.0
2008-12-08 00:11:00,92.85,92.85,92.835,92.845,28800000.0
2008-12-08 00:12:00,92.845,92.85,92.845,92.85,28800000.0
2008-12-08 00:13:00,92.85,92.85,92.85,92.85,4800000.0
2008-12-08 00:14:00,92.855,92.87,92.855,92.86,37200000.0
2008-12-08 00:15:00,92.865,92.875,92.855,92.875,12000000.0
2008-12-08 00:16:00,92.865,92.88,92.86,92.86,16800000.0
2008-12-08 00:17:00,92.855,92.855,92.855,92.855,7200000.0
2008-12-08 00:18:00,92.86,92.865,92.86,92.865,4800000.0
2008-12-08 00:19:00,92.86,92.865,92.855,92.855,28800000.0
2008-12-08 00:20:00,92.85,92.87,92.85,92.87,25600000.0
2008-12-08 00:21:00,92.87,92.87,92.85,92.855,53200000.0
2008-12-08 00:22:00,92.855,92.865,92.855,92.865,26400000.0
2008-12-08 00:23:00,92.855,92.855,92.855,92.855,29600000.0
2008-12-08 00:26:00,92.72,92.72,92.71,92.71,20000000.0
2008-12-08 00:27:00,92.855,92.855,92.85,92.85,20000000.0
2008-12-08 00:28:00,92.85,92.85,92.85,92.85,1600000.0
2008-12-08 00:29:00,92.71,92.71,92.7,92.7,4800000.0
2008-12-08 00:30:00,92.855,92.855,92.855,92.855,4800000.0
2008-12-08 00:31:00,92.71,92.71,92.7,92.7,2400000.0
2008-12-08 00:32:00,92.86,92.86,92.86,92.86,2400000.0
2008-12-08 00:33:00,92.86,92.86,92.86,92.86,4800000.0
2008-12-08 00:34:00,92.87,92.87,92.85,92.86,38400000.0
2008-12-08 00:35:00,92.86,92.88,92.86,92.86,59400000.0
2008-12-08 00:36:00,92.865,92.865,92.865,92.865,2400000.0
2008-12-08 00:37:00,92.865,92.865,92.84,92.845,31200000.0
2008-12-08 00:38:00,92.84,92.845,92.835,92.84,33600000.0
2008-12-08 00:39:00,92.72,92.72,92.71,92.72,72600000.0
2008-12-08 00:40:00,92.835,92.835,92.805,92.82,72600000.0
2008-12-08 00:41:00,92.82,92.84,92.82,92.825,42800000.0
2008-12-08 00:42:00,92.83,92.845,92.82,92.845,37200000.0
2008-12-08 00:43:00,92.84,92.845,92.84,92.84,7200000.0
2008-12-08 00:44:00,92.73,92.73,92.71,92.72,26200000.0
2008-12-08 00:45:00,92.84,92.84,92.805,92.82,26200000.0
2008-12-08 00:46:00,92.825,92.825,92.805,92.815,23600000.0
2008-12-08 00:47:00,92.81,92.81,92.81,92.81,8400000.0
2008-12-08 00:48:00,92.815,92.815,92.815,92.815,2400000.0
2008-12-08 00:49:00,92.81,92.815,92.81,92.815,10600000.0
2008-12-08 00:50:00,92.81,92.81,92.8,92.8,49600000.0
2008-12-08 00:51:00,92.795,92.815,92.795,92.81,47200000.0
2008-12-08 00:52:00,92.805,92.81,92.74,92.745,76000000.0
2008-12-08 00:53:00,92.75,92.77,92.74,92.755,158200000.0
2008-12-08 00:54:00,92.75,92.755,92.72,92.73,48200000.0
2008-12-08 00:55:00,92.715,92.74,92.705,92.715,43600000.0
2008-12-08 00:56:00,92.72,92.73,92.715,92.715,14000000.0
2008-12-08 00:57:00,92.72,92.72,92.71,92.71,45600000.0
2008-12-08 00:58:00,92.72,92.72,92.72,92.72,6400000.0
2008-12-08 00:59:00,92.725,92.725,92.695,92.695,83200000.0
2008-12-08 01:00:00,92.7,92.7,92.69,92.69,12000000.0
2008-12-08 01:01:00,92.7,92.7,92.69,92.69,24000000.0
2008-12-08 01:02:00,92.69,92.69,92.69,92.69,4800000.0
2008-12-08 01:03:00,92.685,92.7,92.68,92.685,61600000.0
2008-12-08 01:04:00,92.7,92.7,92.68,92.685,16000000.0
2008-12-08 01:05:00,92.83,92.84,92.82,92.84,26400000.0
2008-12-08 01:06:00,92.685,92.7,92.68,92.7,26400000.0
2008-12-08 01:07:00,92.7,92.7,92.69,92.7,36000000.0
2008-12-08 01:08:00,92.705,92.715,92.7,92.715,32000000.0
2008-12-08 01:09:00,92.705,92.715,92.705,92.705,36200000.0
2008-12-08 01:10:00,92.715,92.725,92.7,92.7,75200000.0
2008-12-08 01:11:00,92.705,92.71,92.7,92.71,28800000.0
2008-12-08 01:12:00,92.71,92.71,92.71,92.71,24000000.0
2008-12-08 01:13:00,92.71,92.71,92.71,92.71,24000000.0
2008-12-08 01:14:00,92.725,92.725,92.705,92.705,70400000.0
2008-12-08 01:15:00,92.715,92.715,92.685,92.69,132000000.0
2008-12-08 01:16:00,92.69,92.69,92.68,92.68,16800000.0
2008-12-08 01:17:00,92.69,92.69,92.69,92.69,16800000.0
2008-12-08 01:18:00,92.685,92.69,92.685,92.69,28800000.0
2008-12-08 01:19:00,92.69,92.69,92.68,92.68,21600000.0
2008-12-08 01:20:00,92.69,92.7,92.69,92.7,21600000.0
2008-12-08 01:21:00,92.69,92.7,92.68,92.7,50400000.0
2008-12-08 01:22:00,92.7,92.7,92.7,92.7,4800000.0
2008-12-08 01:23:00,92.7,92.735,92.7,92.705,124000000.0
2008-12-08 01:24:00,92.705,92.705,92.705,92.705,9600000.0
2008-12-08 01:25:00,92.98,92.99,92.96,92.96,21600000.0
2008-12-08 01:26:00,92.715,92.715,92.7,92.7,21600000.0
2008-12-08 01:27:00,92.7,92.725,92.695,92.725,43200000.0
2008-12-08 01:28:00,92.725,92.725,92.705,92.705,16000000.0
2008-12-08 01:29:00,92.7,92.7,92.7,92.7,14400000.0
2008-12-08 01:30:00,92.7,92.7,92.685,92.695,84000000.0
2008-12-08 01:31:00,92.695,92.7,92.695,92.695,21600000.0
2008-12-08 01:32:00,92.7,92.705,92.695,92.695,14400000.0
2008-12-08 01:33:00,92.695,92.715,92.695,92.715,132400000.0
2008-12-08 01:34:00,92.715,92.715,92.695,92.705,69600000.0
2008-12-08 01:35:00,92.705,92.705,92.705,92.705,4800000.0
2008-12-08 01:36:00,92.705,92.705,92.685,92.7,81600000.0
2008-12-08 01:37:00,92.69,92.7,92.68,92.69,60400000.0
2008-12-08 01:38:00,92.7,92.73,92.7,92.73,60400000.0
2008-12-08 01:39:00,92.73,92.73,92.715,92.715,14400000.0
2008-12-08 01:40:00,92.715,92.72,92.715,92.72,28800000.0
2008-12-08 01:41:00,92.715,92.73,92.715,92.73,9600000.0
2008-12-08 01:42:00,92.73,92.75,92.72,92.73,62400000.0
2008-12-08 01:43:00,92.72,92.73,92.715,92.715,26400000.0
2008-12-08 01:44:00,92.72,92.72,92.715,92.715,19200000.0
2008-12-08 01:45:00,92.73,92.73,92.715,92.72,33600000.0
2008-12-08 01:46:00,92.715,92.715,92.705,92.705,26400000.0
2008-12-08 01:47:00,92.705,92.715,92.7,92.7,64000000.0
2008-12-08 01:48:00,92.705,92.73,92.695,92.73,213600000.0
2008-12-08 01:49:00,92.72,92.815,92.72,92.76,226000000.0
2008-12-08 01:50:00,92.77,92.78,92.755,92.765,62400000.0
2008-12-08 01:51:00,92.76,92.78,92.76,92.775,19200000.0
2008-12-08 01:52:00,92.765,92.765,92.76,92.765,28800000.0
2008-12-08 01:53:00,92.76,92.775,92.76,92.775,19200000.0
2008-12-08 01:54:00,92.78,92.79,92.765,92.78,57600000.0
2008-12-08 01:55:00,92.755,92.78,92.745,92.75,186200000.0
2008-12-08 01:56:00,92.755,92.765,92.745,92.765,108400000.0
2008-12-08 01:57:00,92.765,92.78,92.745,92.745,114600000.0
2008-12-08 01:58:00,92.75,92.775,92.75,92.775,139200000.0
2008-12-08 01:59:00,92.775,92.78,92.725,92.765,284400000.0
2008-12-08 02:00:00,92.76,92.795,92.76,92.785,121600000.0
2008-12-08 02:01:00,92.785,92.785,92.785,92.785,36000000.0
2008-12-08 02:02:00,92.785,92.815,92.785,92.795,223000000.0
2008-12-08 02:03:00,92.79,92.81,92.785,92.8,212800000.0
2008-12-08 02:04:00,92.805,92.835,92.805,92.815,187400000.0
2008-12-08 02:05:00,92.825,92.84,92.815,92.825,231600003.0
2008-12-08 02:06:00,92.825,92.895,92.825,92.885,231200002.0
2008-12-08 02:07:00,92.885,92.91,92.885,92.905,278800001.0
2008-12-08 02:08:00,92.895,92.895,92.875,92.885,293000002.0
2008-12-08 02:09:00,92.885,92.91,92.875,92.89,156600000.0
2008-12-08 02:10:00,92.885,92.92,92.885,92.92,98400000.0
2008-12-08 02:11:00,92.92,92.97,92.905,92.935,302000000.0
2008-12-08 02:12:00,92.935,92.945,92.935,92.945,36000000.0
2008-12-08 02:13:00,92.945,93.005,92.94,92.995,233200000.0
2008-12-08 02:14:00,92.99,92.995,92.95,92.96,225200000.0
2008-12-08 02:15:00,92.975,92.995,92.945,92.965,318800001.0
2008-12-08 02:16:00,92.965,92.975,92.925,92.955,256000000.0
2008-12-08 02:17:00,92.955,92.96,92.945,92.945,85400000.0
2008-12-08 02:18:00,92.945,92.965,92.94,92.945,125800000.0
2008-12-08 02:19:00,92.945,92.95,92.925,92.945,98400000.0
2008-12-08 02:20:00,92.935,92.975,92.925,92.97,116400000.0
2008-12-08 02:21:00,92.965,93.005,92.945,92.96,201600000.0
2008-12-08 02:22:00,92.98,93.005,92.95,92.975,186200000.0
2008-12-08 02:23:00,92.975,93.005,92.965,92.975,211800002.0
2008-12-08 02:24:00,92.975,92.99,92.955,92.955,253600000.0
2008-12-08 02:25:00,92.975,92.985,92.95,92.96,356000000.0
2008-12-08 02:26:00,92.955,92.96,92.855,92.87,416600001.0
2008-12-08 02:27:00,92.875,92.92,92.865,92.905,221600000.0
2008-12-08 02:28:00,92.905,92.905,92.815,92.825,449200000.0
2008-12-08 02:29:00,92.825,92.855,92.785,92.855,453200001.0
2008-12-08 02:30:00,92.875,92.875,92.815,92.835,223200000.0
2008-12-08 02:31:00,92.835,92.855,92.8,92.855,114800000.0
2008-12-08 02:32:00,92.855,92.855,92.79,92.805,134399999.0
2008-12-08 02:33:00,92.8,92.825,92.72,92.72,396600000.0
2008-12-08 02:34:00,92.72,92.72,92.605,92.635,390600000.0
2008-12-08 02:35:00,92.635,92.69,92.635,92.67,159800000.0
2008-12-08 02:36:00,92.675,92.7,92.66,92.7,144000000.0
2008-12-08 02:37:00,92.7,92.705,92.68,92.69,72000000.0
2008-12-08 02:38:00,92.69,92.69,92.68,92.68,38400000.0
2008-12-08 02:39:00,92.69,92.69,92.615,92.625,304600000.0
2008-12-08 02:40:00,92.625,92.635,92.575,92.615,581600001.0
2008-12-08 02:41:00,92.615,92.635,92.555,92.635,482600000.0
2008-12-08 02:42:00,92.635,92.695,92.625,92.685,246000000.0
2008-12-08 02:43:00,92.675,92.695,92.65,92.695,75200000.0
2008-12-08 02:44:00,92.685,92.695,92.67,92.695,64800000.0
2008-12-08 02:45:00,92.695,92.715,92.675,92.705,74000000.0
2008-12-08 02:46:00,92.705,92.725,92.69,92.69,100800000.0
2008-12-08 02:47:00,92.7,92.72,92.7,92.72,65200000.0
2008-12-08 02:48:00,92.71,92.72,92.62,92.66,167400000.0
2008-12-08 02:49:00,92.67,92.695,92.645,92.66,230200000.0
2008-12-08 02:50:00,92.655,92.69,92.655,92.67,196800000.0
2008-12-08 02:51:00,92.665,92.705,92.655,92.68,130000000.0
2008-12-08 02:52:00,92.675,92.695,92.665,92.675,44800000.0
2008-12-08 02:53:00,92.67,92.7,92.665,92.68,112800000.0
2008-12-08 02:54:00,92.685,92.72,92.68,92.71,113800000.0
2008-12-08 02:55:00,92.705,92.73,92.705,92.705,107200000.0
2008-12-08 02:56:00,92.715,92.715,92.705,92.705,224000000.0
2008-12-08 02:57:00,92.71,92.735,92.71,92.72,234400000.0
2008-12-08 02:58:00,92.715,92.745,92.71,92.735,210400000.0
2008-12-08 02:59:00,92.755,92.76,92.745,92.745,204400000.0
2008-12-08 03:00:00,92.755,92.79,92.745,92.775,365000000.0
2008-12-08 03:01:00,92.775,92.78,92.745,92.745,100200000.0
2008-12-08 03:02:00,92.75,92.77,92.725,92.755,612999999.0
2008-12-08 03:03:00,92.755,92.765,92.75,92.765,136000000.0
2008-12-08 03:04:00,92.765,92.765,92.745,92.745,68000000.0
2008-12-08 03:05:00,92.745,92.755,92.735,92.755,69600000.0
2008-12-08 03:06:00,92.755,92.755,92.735,92.745,148000000.0
2008-12-08 03:07:00,92.745,92.745,92.735,92.735,341000000.0
2008-12-08 03:08:00,92.735,92.755,92.735,92.735,84000000.0
2008-12-08 03:09:00,92.745,92.755,92.735,92.745,201600000.0
2008-12-08 03:10:00,92.745,92.755,92.74,92.745,162400000.0
2008-12-08 03:11:00,92.745,92.755,92.745,92.745,137600000.0
2008-12-08 03:12:00,92.745,92.75,92.735,92.745,111400000.0
2008-12-08 03:13:00,92.745,92.745,92.725,92.735,154400000.0
2008-12-08 03:14:00,92.73,92.735,92.72,92.72,190400000.0
2008-12-08 03:15:00,92.72,92.73,92.695,92.725,249800000.0
2008-12-08 03:16:00,92.715,92.715,92.685,92.69,431200000.0
2008-12-08 03:17:00,92.685,92.695,92.685,92.685,361600000.0
2008-12-08 03:18:00,92.695,92.715,92.685,92.685,404000000.0
2008-12-08 03:19:00,92.695,92.705,92.685,92.695,95200000.0
2008-12-08 03:20:00,92.695,92.705,92.695,92.695,122400000.0
2008-12-08 03:21:00,92.695,92.705,92.695,92.7,152800000.0
2008-12-08 03:22:00,92.7,92.715,92.7,92.71,138400000.0
2008-12-08 03:23:00,92.715,92.72,92.705,92.72,269600000.0
2008-12-08 03:24:00,92.72,92.725,92.705,92.705,157600000.0
2008-12-08 03:25:00,92.715,92.715,92.705,92.715,28800000.0
2008-12-08 03:26:00,92.715,92.715,92.695,92.695,123200000.0
2008-12-08 03:27:00,92.695,92.72,92.695,92.705,135200000.0
2008-12-08 03:28:00,92.71,92.715,92.705,92.705,46400000.0
2008-12-08 03:29:00,92.705,92.705,92.675,92.695,305600000.0
2008-12-08 03:30:00,92.695,92.705,92.695,92.695,170400000.0
2008-12-08 03:31:00,92.7,92.705,92.695,92.695,146400000.0
2008-12-08 03:32:00,92.69,92.695,92.685,92.69,123200000.0
2008-12-08 03:33:00,92.69,92.755,92.69,92.735,192000000.0
2008-12-08 03:34:00,92.73,92.755,92.715,92.725,191800000.0
2008-12-08 03:35:00,92.74,92.755,92.71,92.715,208400000.0
2008-12-08 03:36:00,92.71,92.735,92.705,92.72,232400000.0
2008-12-08 03:37:00,92.715,92.76,92.685,92.76,261799999.0
2008-12-08 03:38:00,92.75,92.755,92.72,92.725,137000001.0
2008-12-08 03:39:00,92.725,92.765,92.725,92.745,134400000.0
2008-12-08 03:40:00,92.745,92.745,92.745,92.745,68800000.0
2008-12-08 03:41:00,92.745,92.775,92.745,92.755,92000000.0
2008-12-08 03:42:00,92.77,92.795,92.75,92.775,285600000.0
2008-12-08 03:43:00,92.765,92.775,92.75,92.75,180800000.0
2008-12-08 03:44:00,92.755,92.755,92.725,92.725,167200000.0
2008-12-08 03:45:00,92.725,92.805,92.725,92.785,329000000.0
2008-12-08 03:46:00,92.785,92.815,92.77,92.815,309600000.0
2008-12-08 03:47:00,92.825,92.835,92.805,92.815,364800000.0
2008-12-08 03:48:00,92.815,92.815,92.795,92.795,146400000.0
2008-12-08 03:49:00,92.795,92.795,92.76,92.765,175199999.0
2008-12-08 03:50:00,92.765,92.77,92.755,92.77,202399999.0
2008-12-08 03:51:00,92.77,92.77,92.745,92.765,339999997.0
2008-12-08 03:52:00,92.765,92.78,92.735,92.735,359999998.0
2008-12-08 03:53:00,92.735,92.765,92.735,92.755,319999996.0
2008-12-08 03:54:00,92.75,92.76,92.745,92.755,222600000.0
2008-12-08 03:55:00,92.755,92.76,92.755,92.76,73600000.0
2008-12-08 03:56:00,92.765,92.785,92.765,92.765,239400000.0
2008-12-08 03:57:00,92.765,92.765,92.755,92.76,305999997.0
2008-12-08 03:58:00,92.755,92.785,92.755,92.775,343399998.0
2008-12-08 03:59:00,92.775,92.78,92.76,92.78,132800000.0
2008-12-08 04:00:00,92.78,92.78,92.755,92.765,360000000.0
2008-12-08 04:01:00,92.775,92.775,92.755,92.765,221600000.0
2008-12-08 04:02:00,92.765,92.775,92.755,92.765,311999998.0
2008-12-08 04:03:00,92.765,92.765,92.755,92.755,141600000.0
2008-12-08 04:04:00,92.755,92.76,92.755,92.76,24200000.0
2008-12-08 04:05:00,92.76,92.76,92.755,92.755,37400000.0
2008-12-08 04:06:00,92.76,92.765,92.755,92.76,62400000.0
2008-12-08 04:07:00,92.755,92.76,92.74,92.74,120100000.0
2008-12-08 04:08:00,92.745,92.76,92.74,92.755,132799999.0
2008-12-08 04:09:00,92.75,92.76,92.745,92.75,354399999.0
2008-12-08 04:10:00,92.75,92.765,92.75,92.755,160800000.0
2008-12-08 04:11:00,92.755,92.765,92.755,92.755,52000000.0
2008-12-08 04:12:00,92.755,92.755,92.71,92.71,367600000.0
2008-12-08 04:13:00,92.715,92.735,92.715,92.725,269599999.0
2008-12-08 04:14:00,92.725,92.75,92.725,92.75,156000000.0
2008-12-08 04:15:00,92.75,92.765,92.745,92.745,210399998.0
2008-12-08 04:16:00,92.755,92.77,92.73,92.75,427999997.0
2008-12-08 04:17:00,92.75,92.755,92.75,92.755,20000000.0
2008-12-08 04:18:00,92.76,92.76,92.745,92.755,177599999.0
2008-12-08 04:19:00,92.755,92.765,92.755,92.755,241600000.0
2008-12-08 04:20:00,92.775,92.795,92.765,92.79,434399995.0
2008-12-08 04:21:00,92.79,92.79,92.75,92.75,206399998.0
2008-12-08 04:22:00,92.75,92.77,92.75,92.77,117600000.0
2008-12-08 04:23:00,92.76,92.76,92.75,92.755,105600000.0
2008-12-08 04:24:00,92.75,92.755,92.75,92.755,39999999.0
2008-12-08 04:25:00,92.755,92.775,92.755,92.77,140200000.0
2008-12-08 04:26:00,92.77,92.77,92.755,92.755,72400000.0
2008-12-08 04:27:00,92.755,92.765,92.755,92.765,11200000.0
2008-12-08 04:28:00,92.755,92.755,92.74,92.745,200800001.0
2008-12-08 04:29:00,92.75,92.755,92.745,92.745,187200000.0
2008-12-08 04:30:00,92.745,92.75,92.72,92.725,358400000.0
2008-12-08 04:31:00,92.72,92.74,92.7,92.725,343200000.0
2008-12-08 04:32:00,92.725,92.73,92.72,92.72,159200000.0
2008-12-08 04:33:00,92.72,92.78,92.72,92.76,178400000.0
2008-12-08 04:34:00,92.76,92.77,92.75,92.75,140800001.0
2008-12-08 04:35:00,92.74,92.75,92.74,92.74,97600000.0
2008-12-08 04:36:00,92.74,92.74,92.74,92.74,37600000.0
2008-12-08 04:37:00,92.74,92.75,92.69,92.7,327300000.0
2008-12-08 04:38:00,92.7,92.72,92.7,92.71,112800000.0
2008-12-08 04:39:00,92.715,92.76,92.715,92.755,456800000.0
2008-12-08 04:40:00,92.75,92.75,92.72,92.73,348000002.0
2008-12-08 04:41:00,92.73,92.735,92.725,92.73,113600000.0
2008-12-08 04:42:00,92.725,92.73,92.725,92.73,44000000.0
2008-12-08 04:43:00,92.73,92.75,92.73,92.74,165600000.0
2008-12-08 04:44:00,92.735,92.74,92.735,92.74,12800000.0
2008-12-08 04:45:00,92.74,92.745,92.73,92.74,115200000.0
2008-12-08 04:46:00,92.745,92.765,92.745,92.755,166400000.0
2008-12-08 04:47:00,92.755,92.765,92.745,92.75,282399999.0
2008-12-08 04:48:00,92.75,92.76,92.75,92.755,209600000.0
2008-12-08 04:49:00,92.755,92.815,92.745,92.78,659199997.0
2008-12-08 04:50:00,92.775,92.775,92.76,92.775,189600000.0
2008-12-08 04:51:00,92.775,92.775,92.765,92.765,211199991.0
2008-12-08 04:52:00,92.765,92.765,92.765,92.765,105599998.0
2008-12-08 04:53:00,92.765,92.765,92.74,92.74,323199999.0
2008-12-08 04:54:00,92.745,92.765,92.74,92.765,237599997.0
2008-12-08 04:55:00,92.765,92.765,92.76,92.76,59199999.0
2008-12-08 04:56:00,92.94,92.94,92.91,92.92,61600000.0
2008-12-08 04:57:00,92.76,92.765,92.76,92.765,61600000.0
2008-12-08 04:58:00,92.765,92.765,92.765,92.765,130399997.0
2008-12-08 04:59:00,92.765,92.765,92.76,92.765,53600000.0
2008-12-08 05:00:00,92.765,92.77,92.76,92.76,89599999.0
2008-12-08 05:01:00,92.76,92.765,92.755,92.76,170399997.0
2008-12-08 05:02:00,92.76,92.76,92.76,92.76,118399998.0
2008-12-08 05:03:00,92.765,92.775,92.755,92.755,251199997.0
2008-12-08 05:04:00,92.755,92.775,92.725,92.725,214400000.0
2008-12-08 05:05:00,92.725,92.755,92.725,92.75,188999998.0
2008-12-08 05:06:00,92.755,92.765,92.74,92.74,270399999.0
2008-12-08 05:07:00,92.745,92.75,92.735,92.74,144000000.0
2008-12-08 05:08:00,92.75,92.75,92.73,92.74,208000001.0
2008-12-08 05:09:00,92.75,92.78,92.75,92.77,366400000.0
2008-12-08 05:10:00,92.76,92.77,92.76,92.77,142400000.0
2008-12-08 05:11:00,92.77,92.81,92.77,92.79,325600000.0
2008-12-08 05:12:00,92.79,92.82,92.79,92.79,379200000.0
2008-12-08 05:13:00,92.8,92.8,92.8,92.8,29600000.0
2008-12-08 05:14:00,92.8,92.8,92.775,92.775,221600000.0
2008-12-08 05:15:00,92.775,92.775,92.77,92.775,78399998.0
2008-12-08 05:16:00,92.775,92.78,92.775,92.78,71199999.0
2008-12-08 05:17:00,92.78,92.785,92.775,92.78,84000000.0
2008-12-08 05:18:00,92.78,92.785,92.78,92.785,25600000.0
2008-12-08 05:19:00,92.775,92.78,92.775,92.78,495200000.0
2008-12-08 05:20:00,92.78,92.78,92.775,92.78,134399999.0
2008-12-08 05:21:00,92.78,92.78,92.775,92.775,250399998.0
2008-12-08 05:22:00,92.78,92.81,92.78,92.805,257600000.0
2008-12-08 05:23:00,92.795,92.825,92.785,92.81,693600000.0
2008-12-08 05:24:00,92.81,92.835,92.805,92.82,512799993.0
2008-12-08 05:25:00,92.825,92.83,92.8,92.81,419199997.0
2008-12-08 05:26:00,92.805,92.835,92.805,92.825,259199991.0
2008-12-08 05:27:00,92.825,92.835,92.805,92.815,399999997.0
2008-12-08 05:28:00,92.815,92.815,92.785,92.79,288799999.0
2008-12-08 05:29:00,92.79,92.795,92.79,92.795,171199997.0
2008-12-08 05:30:00,92.795,92.81,92.78,92.78,404199998.0
2008-12-08 05:31:00,92.78,92.855,92.78,92.835,709599993.0
2008-12-08 05:32:00,92.835,92.88,92.835,92.855,676799998.0
2008-12-08 05:33:00,92.855,92.87,92.845,92.855,478399995.0
2008-12-08 05:34:00,92.855,92.855,92.825,92.83,563400001.0
2008-12-08 05:35:00,92.83,92.85,92.83,92.85,278400000.0
2008-12-08 05:36:00,92.845,92.845,92.825,92.84,283200000.0
2008-12-08 05:37:00,92.84,92.855,92.83,92.85,260000000.0
2008-12-08 05:38:00,92.85,92.895,92.825,92.875,497000002.0
2008-12-08 05:39:00,92.865,92.905,92.845,92.895,568800000.0
2008-12-08 05:40:00,92.9,92.905,92.87,92.875,663199985.0
2008-12-08 05:41:00,92.875,92.905,92.875,92.905,367999999.0
2008-12-08 05:42:00,92.905,92.915,92.825,92.825,863999994.0
2008-12-08 05:43:00,92.835,92.865,92.825,92.845,615999998.0
2008-12-08 05:44:00,92.845,92.855,92.815,92.855,464799997.0
2008-12-08 05:45:00,92.855,92.855,92.825,92.825,321599999.0
2008-12-08 05:46:00,92.825,92.83,92.815,92.825,138400000.0
2008-12-08 05:47:00,92.825,92.83,92.82,92.83,119200000.0
2008-12-08 05:48:00,92.825,92.83,92.825,92.825,227999997.0
2008-12-08 05:49:00,92.83,92.845,92.83,92.835,292800003.0
2008-12-08 05:50:00,92.835,92.835,92.835,92.835,14400000.0
2008-12-08 05:51:00,92.84,92.845,92.825,92.835,216800001.0
2008-12-08 05:52:00,92.835,92.835,92.835,92.835,40000000.0
2008-12-08 05:53:00,92.835,92.89,92.835,92.855,443999996.0
2008-12-08 05:54:00,92.855,92.885,92.855,92.885,299999997.0
2008-12-08 05:55:00,92.885,92.925,92.885,92.925,327200000.0
2008-12-08 05:56:00,92.935,92.935,92.905,92.915,516199997.0
2008-12-08 05:57:00,92.915,92.92,92.875,92.91,175199998.0
2008-12-08 05:58:00,92.9,92.91,92.9,92.91,90399999.0
2008-12-08 05:59:00,92.91,92.91,92.875,92.9,328000000.0
2008-12-08 06:00:00,92.9,92.92,92.86,92.91,353600001.0
2008-12-08 06:01:00,92.9,92.905,92.82,92.85,754800000.0
2008-12-08 06:02:00,92.85,92.87,92.85,92.865,115200000.0
2008-12-08 06:03:00,92.865,92.87,92.86,92.865,155199999.0
2008-12-08 06:04:00,92.865,92.91,92.865,92.875,301599998.0
2008-12-08 06:05:00,92.875,92.875,92.86,92.87,226399999.0
2008-12-08 06:06:00,92.865,92.875,92.855,92.86,209600000.0
2008-12-08 06:07:00,92.86,92.885,92.855,92.865,271200000.0
2008-12-08 06:08:00,92.865,92.88,92.825,92.855,431900001.0
2008-12-08 06:09:00,92.855,92.865,92.855,92.865,62399999.0
2008-12-08 06:10:00,92.865,92.87,92.845,92.855,134599999.0
2008-12-08 06:11:00,92.86,92.87,92.825,92.84,286399999.0
2008-12-08 06:12:00,92.83,92.84,92.83,92.83,196000000.0
2008-12-08 06:13:00,92.835,92.835,92.825,92.83,136800000.0
2008-12-08 06:14:00,92.83,92.85,92.83,92.84,199200000.0
2008-12-08 06:15:00,92.83,92.83,92.83,92.83,89600000.0
2008-12-08 06:16:00,92.83,92.84,92.805,92.815,290400000.0
2008-12-08 06:17:00,92.83,92.84,92.825,92.83,138400000.0
2008-12-08 06:18:00,92.845,92.86,92.83,92.85,210400000.0
2008-12-08 06:19:00,92.845,92.85,92.84,92.85,68000000.0
2008-12-08 06:20:00,92.85,92.86,92.84,92.85,190400000.0
2008-12-08 06:21:00,92.85,92.87,92.85,92.86,117600000.0
2008-12-08 06:22:00,92.865,92.895,92.84,92.84,347999999.0
2008-12-08 06:23:00,92.84,92.85,92.83,92.845,313600001.0
2008-12-08 06:24:00,92.835,92.865,92.835,92.855,438399999.0
2008-12-08 06:25:00,92.86,92.87,92.85,92.87,129600000.0
2008-12-08 06:26:00,92.87,92.87,92.86,92.86,155200000.0
2008-12-08 06:27:00,92.865,92.875,92.855,92.86,165599999.0
2008-12-08 06:28:00,92.86,92.865,92.85,92.86,79200000.0
2008-12-08 06:29:00,92.86,92.88,92.845,92.88,96400000.0
2008-12-08 06:30:00,92.855,92.87,92.845,92.87,115200000.0
2008-12-08 06:31:00,92.87,92.87,92.85,92.86,207200000.0
2008-12-08 06:32:00,92.86,92.86,92.85,92.855,60000000.0
2008-12-08 06:33:00,92.855,92.855,92.85,92.85,47200000.0
2008-12-08 06:34:00,92.85,92.86,92.85,92.85,38400000.0
2008-12-08 06:35:00,92.845,92.85,92.785,92.83,166400000.0
2008-12-08 06:36:00,92.83,92.855,92.82,92.825,135600000.0
2008-12-08 06:37:00,92.825,92.83,92.825,92.825,70400000.0
2008-12-08 06:38:00,92.825,92.825,92.82,92.82,115200000.0
2008-12-08 06:39:00,92.825,92.825,92.81,92.81,112800000.0
2008-12-08 06:40:00,92.8,92.85,92.79,92.81,394800000.0
2008-12-08 06:41:00,92.81,92.815,92.805,92.815,164000001.0
2008-12-08 06:42:00,92.815,92.815,92.8,92.8,94400000.0
2008-12-08 06:43:00,92.795,92.805,92.78,92.795,287200000.0
2008-12-08 06:44:00,92.8,92.8,92.77,92.775,231200000.0
2008-12-08 06:45:00,92.775,92.78,92.765,92.77,274400000.0
2008-12-08 06:46:00,92.755,92.775,92.75,92.77,626400000.0
2008-12-08 06:47:00,92.77,92.815,92.75,92.775,664799996.0
2008-12-08 06:48:00,92.77,92.775,92.715,92.735,931999997.0
2008-12-08 06:49:00,92.745,92.765,92.735,92.75,487999998.0
2008-12-08 06:50:00,92.75,92.775,92.745,92.775,499199992.0
2008-12-08 06:51:00,92.775,92.785,92.765,92.775,497599991.0
2008-12-08 06:52:00,92.775,92.775,92.77,92.775,405599989.0
2008-12-08 06:53:00,92.775,92.82,92.775,92.79,554399997.0
2008-12-08 06:54:00,92.79,92.81,92.78,92.8,404800000.0
2008-12-08 06:55:00,92.8,92.82,92.78,92.8,237599998.0
2008-12-08 06:56:00,92.8,92.8,92.79,92.8,39200000.0
2008-12-08 06:57:00,92.79,92.8,92.78,92.79,304400000.0
2008-12-08 06:58:00,92.785,92.795,92.775,92.775,238799998.0
2008-12-08 06:59:00,92.775,92.795,92.76,92.76,345599998.0
2008-12-08 07:00:00,92.765,92.765,92.745,92.75,442400000.0
2008-12-08 07:01:00,92.745,92.75,92.745,92.75,343200000.0
2008-12-08 07:02:00,92.75,92.75,92.715,92.745,325000001.0
2008-12-08 07:03:00,92.74,92.745,92.74,92.745,147200000.0
2008-12-08 07:04:00,92.745,92.755,92.745,92.75,60800000.0
2008-12-08 07:05:00,92.755,92.77,92.75,92.77,295200000.0
2008-12-08 07:06:00,92.78,92.8,92.78,92.8,168800000.0
2008-12-08 07:07:00,92.8,92.81,92.8,92.805,71200000.0
2008-12-08 07:08:00,92.8,92.81,92.775,92.78,406400002.0
2008-12-08 07:09:00,92.78,92.79,92.74,92.79,712799995.0
2008-12-08 07:10:00,92.79,92.795,92.765,92.78,383199996.0
2008-12-08 07:11:00,92.78,92.78,92.775,92.78,112000000.0
2008-12-08 07:12:00,92.78,92.8,92.775,92.8,301599998.0
2008-12-08 07:13:00,92.79,92.8,92.785,92.795,380800002.0
2008-12-08 07:14:00,92.795,92.82,92.79,92.82,385600000.0
2008-12-08 07:15:00,92.81,92.83,92.8,92.83,103200000.0
2008-12-08 07:16:00,92.83,92.84,92.8,92.8,327199999.0
2008-12-08 07:17:00,92.8,92.82,92.8,92.82,93600000.0
2008-12-08 07:18:00,92.82,92.82,92.795,92.81,224800000.0
2008-12-08 07:19:00,92.81,92.81,92.78,92.78,304000000.0
2008-12-08 07:20:00,92.78,92.795,92.77,92.775,273600000.0
2008-12-08 07:21:00,92.775,92.775,92.765,92.775,199999998.0
2008-12-08 07:22:00,92.775,92.795,92.765,92.785,186400000.0
2008-12-08 07:23:00,92.785,92.785,92.785,92.785,25600000.0
2008-12-08 07:24:00,92.795,92.8,92.79,92.795,145600000.0
2008-12-08 07:25:00,92.795,92.795,92.79,92.79,198400005.0
2008-12-08 07:26:00,92.79,92.79,92.78,92.78,123200000.0
2008-12-08 07:27:00,92.78,92.825,92.78,92.82,180800000.0
2008-12-08 07:28:00,92.82,92.82,92.75,92.79,492800000.0
2008-12-08 07:29:00,92.79,92.79,92.765,92.78,243200000.0
2008-12-08 07:30:00,92.79,92.8,92.765,92.77,146400000.0
2008-12-08 07:31:00,92.77,92.785,92.77,92.78,52800000.0
2008-12-08 07:32:00,92.785,92.785,92.77,92.775,68000000.0
2008-12-08 07:33:00,92.775,92.775,92.77,92.77,68800000.0
2008-12-08 07:34:00,92.775,92.775,92.775,92.775,62400000.0
2008-12-08 07:35:00,92.77,92.775,92.765,92.775,185600000.0
2008-12-08 07:36:00,92.775,92.775,92.775,92.775,53599999.0
2008-12-08 07:37:00,92.775,92.79,92.775,92.775,118400000.0
2008-12-08 07:38:00,92.775,92.815,92.775,92.795,210399999.0
2008-12-08 07:39:00,92.795,92.795,92.795,92.795,6400000.0
2008-12-08 07:40:00,92.795,92.805,92.79,92.795,321600001.0
2008-12-08 07:41:00,92.795,92.795,92.79,92.79,120000003.0
2008-12-08 07:42:00,92.8,92.8,92.79,92.79,74400000.0
2008-12-08 07:43:00,92.79,92.8,92.79,92.79,72800001.0
2008-12-08 07:44:00,92.79,92.79,92.79,92.79,188800000.0
2008-12-08 07:45:00,92.8,92.81,92.8,92.8,70400000.0
2008-12-08 07:46:00,92.8,92.815,92.8,92.8,43600000.0
2008-12-08 07:47:00,92.8,92.82,92.8,92.82,144000000.0
2008-12-08 07:48:00,92.825,92.83,92.82,92.83,90400000.0
2008-12-08 07:49:00,92.83,92.84,92.82,92.83,127200000.0
2008-12-08 07:50:00,92.83,92.85,92.83,92.84,431999999.0
2008-12-08 07:51:00,92.84,92.855,92.82,92.85,627999998.0
2008-12-08 07:52:00,92.85,92.89,92.85,92.89,341800001.0
2008-12-08 07:53:00,92.89,92.895,92.86,92.875,634400000.0
2008-12-08 07:54:00,92.875,92.885,92.865,92.87,878400000.0
2008-12-08 07:55:00,92.875,92.875,92.865,92.865,79200000.0
2008-12-08 07:56:00,92.865,92.875,92.865,92.875,95200000.0
2008-12-08 07:57:00,92.875,92.885,92.86,92.86,225599999.0
2008-12-08 07:58:00,92.86,92.875,92.86,92.875,101600000.0
2008-12-08 07:59:00,92.875,92.88,92.865,92.875,290399999.0
2008-12-08 08:00:00,92.875,92.885,92.85,92.865,593599995.0
2008-12-08 08:01:00,92.865,92.865,92.835,92.84,295599999.0
2008-12-08 08:02:00,92.845,92.85,92.835,92.84,268000000.0
2008-12-08 08:03:00,92.84,92.855,92.835,92.835,379200000.0
2008-12-08 08:04:00,92.84,92.845,92.835,92.835,200800000.0
2008-12-08 08:05:00,92.84,92.875,92.835,92.86,316799999.0
2008-12-08 08:06:00,92.86,92.905,92.86,92.895,436799996.0
2008-12-08 08:07:00,92.895,92.935,92.895,92.915,464799997.0
2008-12-08 08:08:00,92.915,92.925,92.865,92.875,492799993.0
2008-12-08 08:09:00,92.885,92.905,92.87,92.885,303199999.0
2008-12-08 08:10:00,92.885,92.92,92.875,92.89,432199998.0
2008-12-08 08:11:00,92.89,92.91,92.875,92.895,705599990.0
2008-12-08 08:12:00,92.895,92.925,92.885,92.915,688799995.0
2008-12-08 08:13:00,92.915,92.925,92.905,92.915,365199988.0
2008-12-08 08:14:00,92.915,92.925,92.905,92.915,547999988.0
2008-12-08 08:15:00,92.905,92.905,92.86,92.895,1013699990.0
2008-12-08 08:16:00,92.9,92.92,92.89,92.92,240799996.0
2008-12-08 08:17:00,92.915,92.92,92.885,92.91,435600000.0
2008-12-08 08:18:00,92.91,92.91,92.875,92.895,357999998.0
2008-12-08 08:19:00,92.895,92.905,92.885,92.9,369599998.0
2008-12-08 08:20:00,92.9,92.905,92.895,92.895,168000001.0
2008-12-08 08:21:00,92.895,92.91,92.89,92.895,708800015.0
2008-12-08 08:22:00,92.9,92.915,92.875,92.885,287199999.0
2008-12-08 08:23:00,92.875,92.895,92.845,92.855,765399987.0
2008-12-08 08:24:00,92.855,92.905,92.84,92.875,689599997.0
2008-12-08 08:25:00,92.87,92.875,92.85,92.865,266400000.0
2008-12-08 08:26:00,92.88,92.88,92.86,92.87,221699999.0
2008-12-08 08:27:00,92.87,92.9,92.865,92.9,188800000.0
2008-12-08 08:28:00,92.9,92.92,92.895,92.9,196599999.0
2008-12-08 08:29:00,92.9,92.905,92.895,92.895,149600000.0
2008-12-08 08:30:00,92.895,92.915,92.885,92.89,764400000.0
2008-12-08 08:31:00,92.895,92.895,92.875,92.885,1022399992.0
2008-12-08 08:32:00,92.885,92.895,92.865,92.885,745399995.0
2008-12-08 08:33:00,92.875,92.89,92.87,92.88,481599994.0
2008-12-08 08:34:00,92.88,92.89,92.81,92.82,743200000.0
2008-12-08 08:35:00,92.82,92.83,92.795,92.8,927999996.0
2008-12-08 08:36:00,92.8,92.83,92.795,92.815,799600008.0
2008-12-08 08:37:00,92.82,92.82,92.805,92.805,132799999.0
2008-12-08 08:38:00,92.81,92.84,92.805,92.82,290599996.0
2008-12-08 08:39:00,92.825,92.83,92.81,92.83,312799998.0
2008-12-08 08:40:00,92.83,92.83,92.81,92.815,351199997.0
2008-12-08 08:41:00,92.815,92.825,92.81,92.815,484999995.0
2008-12-08 08:42:00,92.805,92.845,92.805,92.845,704000000.0
2008-12-08 08:43:00,92.845,92.855,92.81,92.815,441600000.0
2008-12-08 08:44:00,92.815,92.82,92.77,92.78,425599998.0
2008-12-08 08:45:00,92.78,92.79,92.78,92.78,97600000.0
2008-12-08 08:46:00,92.775,92.78,92.775,92.78,98400000.0
2008-12-08 08:47:00,92.78,92.805,92.765,92.78,315199995.0
2008-12-08 08:48:00,92.785,92.785,92.77,92.775,177600000.0
2008-12-08 08:49:00,92.775,92.835,92.765,92.81,567999999.0
2008-12-08 08:50:00,92.805,92.815,92.795,92.795,554599996.0
2008-12-08 08:51:00,92.795,92.815,92.795,92.815,283199998.0
2008-12-08 08:52:00,92.815,92.825,92.785,92.79,717799992.0
2008-12-08 08:53:00,92.785,92.785,92.75,92.755,733999990.0
2008-12-08 08:54:00,92.755,92.765,92.745,92.765,893599980.0
2008-12-08 08:55:00,92.76,92.81,92.76,92.805,404000000.0
2008-12-08 08:56:00,92.815,92.815,92.775,92.775,409599999.0
2008-12-08 08:57:00,92.765,92.765,92.75,92.765,239999998.0
2008-12-08 08:58:00,92.765,92.77,92.76,92.765,187199999.0
2008-12-08 08:59:00,92.765,92.795,92.765,92.795,285599998.0
2008-12-08 09:00:00,92.795,92.8,92.75,92.775,349199998.0
2008-12-08 09:01:00,92.775,92.84,92.775,92.84,699199995.0
2008-12-08 09:02:00,92.845,92.865,92.81,92.825,580799995.0
2008-12-08 09:03:00,92.825,92.855,92.815,92.85,526399999.0
2008-12-08 09:04:00,92.855,92.86,92.84,92.845,286400002.0
2008-12-08 09:05:00,92.845,92.9,92.84,92.89,1003199989.0
2008-12-08 09:06:00,92.89,92.9,92.86,92.86,738000003.0
2008-12-08 09:07:00,92.86,92.89,92.86,92.88,609600007.0
2008-12-08 09:08:00,92.88,92.89,92.8,92.865,715999996.0
2008-12-08 09:09:00,92.865,92.87,92.82,92.84,717599997.0
2008-12-08 09:10:00,92.825,92.88,92.815,92.88,1194399983.0
2008-12-08 09:11:00,92.88,92.925,92.835,92.895,1314400002.0
2008-12-08 09:12:00,92.9,92.915,92.855,92.875,1368199982.0
2008-12-08 09:13:00,92.875,92.875,92.81,92.825,981999999.0
2008-12-08 09:14:00,92.825,92.845,92.82,92.82,660800004.0
2008-12-08 09:15:00,92.825,92.845,92.815,92.825,578386173.0
2008-12-08 09:16:00,92.83,92.84,92.8,92.81,685000003.0
2008-12-08 09:17:00,92.815,92.845,92.78,92.8,1296799997.0
2008-12-08 09:18:00,92.805,92.83,92.805,92.825,557200002.0
2008-12-08 09:19:00,92.825,92.84,92.815,92.83,665200000.0
2008-12-08 09:20:00,92.83,92.83,92.795,92.81,746399999.0
2008-12-08 09:21:00,92.81,92.835,92.775,92.775,934399995.0
2008-12-08 09:22:00,92.775,92.785,92.775,92.78,458400001.0
2008-12-08 09:23:00,92.78,92.785,92.76,92.775,627199990.0
2008-12-08 09:24:00,92.775,92.785,92.735,92.735,1292800005.0
2008-12-08 09:25:00,92.735,92.74,92.715,92.74,628000002.0
2008-12-08 09:26:00,92.75,92.755,92.73,92.735,439199997.0
2008-12-08 09:27:00,92.735,92.765,92.73,92.765,742399995.0
2008-12-08 09:28:00,92.765,92.78,92.76,92.76,635200000.0
2008-12-08 09:29:00,92.76,92.8,92.76,92.79,504900006.0
2008-12-08 09:30:00,92.795,92.82,92.775,92.78,398200005.0
2008-12-08 09:31:00,92.79,92.815,92.775,92.815,602600001.0
2008-12-08 09:32:00,92.83,92.875,92.81,92.825,680799994.0
2008-12-08 09:33:00,92.825,92.835,92.79,92.835,755399987.0
2008-12-08 09:34:00,92.83,92.875,92.83,92.83,914399994.0
2008-12-08 09:35:00,92.835,92.84,92.79,92.835,1136799993.0
2008-12-08 09:36:00,92.835,92.835,92.82,92.825,603999990.0
2008-12-08 09:37:00,92.825,92.87,92.825,92.87,656799991.0
2008-12-08 09:38:00,92.87,92.87,92.835,92.865,557599990.0
2008-12-08 09:39:00,92.86,92.885,92.83,92.85,811999995.0
2008-12-08 09:40:00,92.85,92.87,92.84,92.86,842399998.0
2008-12-08 09:41:00,92.86,92.9,92.855,92.88,742400000.0
2008-12-08 09:42:00,92.88,92.9,92.88,92.885,556000000.0
2008-12-08 09:43:00,92.885,92.9,92.875,92.895,970400001.0
2008-12-08 09:44:00,92.895,92.925,92.895,92.895,1448199995.0
2008-12-08 09:45:00,92.895,92.905,92.89,92.89,858400005.0
2008-12-08 09:46:00,92.89,92.905,92.86,92.865,928800002.0
2008-12-08 09:47:00,92.865,92.885,92.855,92.86,941999997.0
2008-12-08 09:48:00,92.865,92.88,92.83,92.85,1283200002.0
2008-12-08 09:49:00,92.85,92.9,92.85,92.875,1283599995.0
2008-12-08 09:50:00,92.885,92.93,92.865,92.92,1518600000.0
2008-12-08 09:51:00,92.93,92.945,92.91,92.925,1321000007.0
2008-12-08 09:52:00,92.93,92.955,92.925,92.93,841800003.0
2008-12-08 09:53:00,92.94,92.965,92.93,92.95,1185200007.0
2008-12-08 09:54:00,92.95,92.985,92.945,92.965,426400003.0
2008-12-08 09:55:00,92.975,92.98,92.945,92.965,407400002.0
2008-12-08 09:56:00,92.98,93.025,92.955,92.98,1050800001.0
2008-12-08 09:57:00,92.98,92.985,92.96,92.98,388200003.0
2008-12-08 09:58:00,92.98,93.035,92.98,93.02,575400001.0
2008-12-08 09:59:00,93.03,93.035,93.005,93.01,468800002.0
2008-12-08 10:00:00,93.01,93.125,93.0,93.105,1312800002.0
2008-12-08 10:01:00,93.11,93.2,93.095,93.165,1546800008.0
2008-12-08 10:02:00,93.165,93.21,93.14,93.2,1188000003.0
2008-12-08 10:03:00,93.2,93.215,93.17,93.17,1655599996.0
2008-12-08 10:04:00,93.17,93.18,93.145,93.165,1265600001.0
2008-12-08 10:05:00,93.165,93.205,93.165,93.19,1445599997.0
2008-12-08 10:06:00,93.19,93.2,93.13,93.185,1340400000.0
2008-12-08 10:07:00,93.18,93.205,93.165,93.2,727200000.0
2008-12-08 10:08:00,93.2,93.235,93.195,93.235,832000004.0
2008-12-08 10:09:00,93.235,93.28,93.23,93.265,1378399996.0
2008-12-08 10:10:00,93.265,93.3,93.265,93.3,1229600006.0
2008-12-08 10:11:00,93.305,93.305,93.265,93.265,1926400003.0
2008-12-08 10:12:00,93.265,93.265,93.215,93.215,1288400006.0
2008-12-08 10:13:00,93.215,93.23,93.21,93.23,720200000.0
2008-12-08 10:14:00,93.22,93.23,93.185,93.2,1084000006.0
2008-12-08 10:15:00,93.2,93.255,93.195,93.22,1641799991.0
2008-12-08 10:16:00,93.225,93.255,93.215,93.235,1381600004.0
2008-12-08 10:17:00,93.235,93.235,93.18,93.185,814000002.0
2008-12-08 10:18:00,93.185,93.205,93.145,93.19,1142000005.0
2008-12-08 10:19:00,93.195,93.22,93.18,93.19,989599994.0
2008-12-08 10:20:00,93.2,93.22,93.2,93.215,554100002.0
2008-12-08 10:21:00,93.215,93.28,93.2,93.255,1456400005.0
2008-12-08 10:22:00,93.255,93.325,93.255,93.31,1280199996.0
2008-12-08 10:23:00,93.3,93.31,93.285,93.3,1360999992.0
2008-12-08 10:24:00,93.295,93.54,93.295,93.53,1482400000.0
2008-12-08 10:25:00,93.53,93.68,93.48,93.68,1956899999.0
2008-12-08 10:26:00,93.7,93.76,93.665,93.75,1650199996.0
2008-12-08 10:27:00,93.75,93.86,93.71,93.84,1476599999.0
2008-12-08 10:28:00,93.84,93.905,93.79,93.79,1255999994.0
2008-12-08 10:29:00,93.785,93.835,93.76,93.76,1343399998.0
2008-12-08 10:30:00,93.765,93.765,93.69,93.71,1413900012.0
2008-12-08 10:31:00,93.705,93.72,93.685,93.69,1216000001.0
2008-12-08 10:32:00,93.69,93.735,93.67,93.7,2110500012.0
2008-12-08 10:33:00,93.7,93.745,93.68,93.745,1295200004.0
2008-12-08 10:34:00,93.75,93.75,93.645,93.67,1435200000.0
2008-12-08 10:35:00,93.67,93.67,93.625,93.655,787200003.0
2008-12-08 10:36:00,93.655,93.705,93.645,93.685,1116599993.0
2008-12-08 10:37:00,93.695,93.74,93.685,93.73,1013799994.0
2008-12-08 10:38:00,93.73,93.795,93.73,93.795,1168199987.0
2008-12-08 10:39:00,93.795,93.825,93.785,93.815,1054399993.0
2008-12-08 10:40:00,93.815,93.835,93.815,93.83,747200005.0
2008-12-08 10:41:00,93.825,93.84,93.79,93.8,385200005.0
2008-12-08 10:42:00,93.785,93.805,93.76,93.76,1107400003.0
2008-12-08 10:43:00,93.755,93.79,93.745,93.76,1088000000.0
2008-12-08 10:44:00,93.76,93.765,93.68,93.685,1021799993.0
2008-12-08 10:45:00,93.695,93.735,93.68,93.73,880999999.0
2008-12-08 10:46:00,93.73,93.73,93.695,93.72,1171599994.0
2008-12-08 10:47:00,93.72,93.735,93.705,93.71,1418599993.0
2008-12-08 10:48:00,93.715,93.72,93.685,93.72,871599995.0
2008-12-08 10:49:00,93.735,93.76,93.72,93.75,886599986.0
2008-12-08 10:50:00,93.75,93.755,93.74,93.745,535600004.0
2008-12-08 10:51:00,93.745,93.75,93.685,93.69,1489999991.0
2008-12-08 10:52:00,93.69,93.695,93.64,93.695,1025442702.0
2008-12-08 10:53:00,93.68,93.685,93.62,93.65,1040799994.0
2008-12-08 10:54:00,93.65,93.65,93.6,93.6,488800001.0
2008-12-08 10:55:00,93.6,93.615,93.54,93.545,1037899994.0
2008-12-08 10:56:00,93.545,93.6,93.535,93.59,1009900003.0
2008-12-08 10:57:00,93.59,93.59,93.525,93.545,1211099990.0
2008-12-08 10:58:00,93.535,93.595,93.535,93.545,668500000.0
2008-12-08 10:59:00,93.555,93.59,93.54,93.59,181200000.0
2008-12-08 11:00:00,93.585,93.605,93.545,93.555,1186999998.0
2008-12-08 11:01:00,93.555,93.575,93.535,93.535,941400002.0
2008-12-08 11:02:00,93.54,93.54,93.49,93.5,298899999.0
2008-12-08 11:03:00,93.495,93.495,93.425,93.445,726000000.0
2008-12-08 11:04:00,93.445,93.445,93.415,93.44,804599997.0
2008-12-08 11:05:00,93.44,93.47,93.43,93.47,604400006.0
2008-12-08 11:06:00,93.47,93.53,93.46,93.52,1410399991.0
2008-12-08 11:07:00,93.52,93.52,93.46,93.47,1097999999.0
2008-12-08 11:08:00,93.47,93.485,93.45,93.45,969599994.0
2008-12-08 11:09:00,93.45,93.45,93.41,93.42,586799993.0
2008-12-08 11:10:00,93.42,93.42,93.195,93.235,1067799992.0
2008-12-08 11:11:00,93.235,93.285,93.235,93.26,818399995.0
2008-12-08 11:12:00,93.26,93.295,93.26,93.275,1201200001.0
2008-12-08 11:13:00,93.275,93.29,93.23,93.285,1494553606.0
2008-12-08 11:14:00,93.29,93.305,93.285,93.285,891599997.0
2008-12-08 11:15:00,93.285,93.29,93.245,93.27,1164100012.0
2008-12-08 11:16:00,93.27,93.31,93.27,93.295,578999998.0
2008-12-08 11:17:00,93.295,93.31,93.29,93.29,349700001.0
2008-12-08 11:18:00,93.295,93.3,93.255,93.285,897599993.0
2008-12-08 11:19:00,93.285,93.305,93.28,93.295,387600002.0
2008-12-08 11:20:00,93.295,93.31,93.245,93.25,1189599993.0
2008-12-08 11:21:00,93.25,93.3,93.25,93.29,874399987.0
2008-12-08 11:22:00,93.29,93.29,93.235,93.25,699399997.0
2008-12-08 11:23:00,93.245,93.27,93.22,93.25,687600001.0
2008-12-08 11:24:00,93.25,93.26,93.25,93.25,535999993.0
2008-12-08 11:25:00,93.25,93.26,93.23,93.235,934000000.0
2008-12-08 11:26:00,93.235,93.25,93.215,93.25,882600003.0
2008-12-08 11:27:00,93.24,93.27,93.23,93.265,1213800001.0
2008-12-08 11:28:00,93.265,93.32,93.255,93.31,804600001.0
2008-12-08 11:29:00,93.315,93.385,93.31,93.36,176500000.0
2008-12-08 11:30:00,93.36,93.38,93.34,93.37,201199999.0
2008-12-08 11:31:00,93.37,93.38,93.36,93.365,130800000.0
2008-12-08 11:32:00,93.365,93.375,93.315,93.32,344800000.0
2008-12-08 11:33:00,93.31,93.33,93.26,93.26,681700002.0
2008-12-08 11:34:00,93.26,93.28,93.26,93.27,669400001.0
2008-12-08 11:35:00,93.27,93.3,93.27,93.29,330399999.0
2008-12-08 11:36:00,93.295,93.335,93.295,93.31,769600002.0
2008-12-08 11:37:00,93.31,93.32,93.28,93.285,421800001.0
2008-12-08 11:38:00,93.285,93.29,93.235,93.235,783400001.0
2008-12-08 11:39:00,93.235,93.26,93.215,93.23,1050299999.0
2008-12-08 11:40:00,93.23,93.245,93.225,93.235,861200000.0
2008-12-08 11:41:00,93.24,93.25,93.235,93.24,631200002.0
2008-12-08 11:42:00,93.24,93.28,93.235,93.265,988800003.0
2008-12-08 11:43:00,93.255,93.275,93.255,93.26,735800001.0
2008-12-08 11:44:00,93.26,93.325,93.26,93.325,788800002.0
2008-12-08 11:45:00,93.325,93.33,93.23,93.25,838400000.0
2008-12-08 11:46:00,93.25,93.26,93.215,93.23,670000000.0
2008-12-08 11:47:00,93.225,93.23,93.155,93.18,909199999.0
2008-12-08 11:48:00,93.18,93.19,93.175,93.18,713200004.0
2008-12-08 11:49:00,93.18,93.19,93.165,93.18,632200005.0
2008-12-08 11:50:00,93.175,93.18,93.11,93.11,569600001.0
2008-12-08 11:51:00,93.105,93.175,93.105,93.17,1070400001.0
2008-12-08 11:52:00,93.165,93.195,93.15,93.19,654000004.0
2008-12-08 11:53:00,93.195,93.215,93.195,93.205,695800004.0
2008-12-08 11:54:00,93.205,93.205,93.19,93.2,407200001.0
2008-12-08 11:55:00,93.2,93.205,93.19,93.2,704800006.0
2008-12-08 11:56:00,93.2,93.225,93.2,93.225,543999999.0
2008-12-08 11:57:00,93.235,93.26,93.225,93.235,1123399993.0
2008-12-08 11:58:00,93.235,93.29,93.225,93.28,1128000002.0
2008-12-08 11:59:00,93.28,93.285,93.255,93.285,896600005.0
2008-12-08 12:00:00,93.285,93.31,93.275,93.305,687600011.0
2008-12-08 12:01:00,93.305,93.315,93.265,93.275,686400005.0
2008-12-08 12:02:00,93.275,93.31,93.27,93.28,815200000.0
2008-12-08 12:03:00,93.275,93.28,93.25,93.255,294400001.0
2008-12-08 12:04:00,93.255,93.26,93.24,93.24,325600001.0
2008-12-08 12:05:00,93.245,93.245,93.185,93.195,927600003.0
2008-12-08 12:06:00,93.205,93.21,93.165,93.165,702200007.0
2008-12-08 12:07:00,93.165,93.215,93.165,93.215,1121400005.0
2008-12-08 12:08:00,93.21,93.215,93.19,93.2,361200001.0
2008-12-08 12:09:00,93.2,93.26,93.2,93.26,661199999.0
2008-12-08 12:10:00,93.26,93.29,93.22,93.23,553800000.0
2008-12-08 12:11:00,93.22,93.23,93.22,93.22,130600000.0
2008-12-08 12:12:00,93.22,93.23,93.18,93.195,605999999.0
2008-12-08 12:13:00,93.195,93.2,93.16,93.16,90200000.0
2008-12-08 12:14:00,93.16,93.18,93.16,93.175,264400001.0
2008-12-08 12:15:00,93.175,93.21,93.175,93.185,489400000.0
2008-12-08 12:16:00,93.185,93.215,93.185,93.205,300900001.0
2008-12-08 12:17:00,93.205,93.24,93.205,93.21,172199998.0
2008-12-08 12:18:00,93.22,93.22,93.195,93.195,189799998.0
2008-12-08 12:19:00,93.195,93.215,93.195,93.215,237000000.0
2008-12-08 12:20:00,93.215,93.23,93.205,93.225,466200000.0
2008-12-08 12:21:00,93.225,93.24,93.21,93.225,106400000.0
2008-12-08 12:22:00,93.225,93.225,93.215,93.215,38400000.0
2008-12-08 12:23:00,93.215,93.235,93.215,93.225,244200000.0
2008-12-08 12:24:00,93.225,93.225,93.205,93.205,30800000.0
2008-12-08 12:25:00,93.21,93.21,93.185,93.195,212399999.0
2008-12-08 12:26:00,93.195,93.235,93.195,93.2,199558193.0
2008-12-08 12:27:00,93.205,93.205,93.19,93.19,191400001.0
2008-12-08 12:28:00,93.18,93.195,93.165,93.19,339200000.0
2008-12-08 12:29:00,93.185,93.185,93.18,93.185,113600000.0
2008-12-08 12:30:00,93.185,93.19,93.18,93.185,210600000.0
2008-12-08 12:31:00,93.19,93.19,93.18,93.18,278800000.0
2008-12-08 12:32:00,93.18,93.2,93.18,93.185,312400000.0
2008-12-08 12:33:00,93.185,93.205,93.18,93.195,402200001.0
2008-12-08 12:34:00,93.195,93.195,93.17,93.17,253800000.0
2008-12-08 12:35:00,93.17,93.185,93.11,93.135,987200002.0
2008-12-08 12:36:00,93.145,93.155,93.135,93.155,447200000.0
2008-12-08 12:37:00,93.155,93.165,93.15,93.165,205400000.0
2008-12-08 12:38:00,93.165,93.215,93.15,93.195,547200002.0
2008-12-08 12:39:00,93.195,93.21,93.165,93.17,305600000.0
2008-12-08 12:40:00,93.17,93.22,93.17,93.195,275500000.0
2008-12-08 12:41:00,93.19,93.215,93.185,93.205,373400002.0
2008-12-08 12:42:00,93.205,93.215,93.205,93.21,361800004.0
2008-12-08 12:43:00,93.21,93.215,93.16,93.195,504800001.0
2008-12-08 12:44:00,93.185,93.21,93.185,93.195,497100002.0
2008-12-08 12:45:00,93.185,93.225,93.18,93.225,647400005.0
2008-12-08 12:46:00,93.23,93.255,93.23,93.235,696400003.0
2008-12-08 12:47:00,93.23,93.255,93.225,93.235,236200002.0
2008-12-08 12:48:00,93.23,93.245,93.215,93.225,459800000.0
2008-12-08 12:49:00,93.22,93.24,93.205,93.22,758000002.0
2008-12-08 12:50:00,93.22,93.24,93.22,93.235,356800001.0
2008-12-08 12:51:00,93.235,93.265,93.235,93.255,804800002.0
2008-12-08 12:52:00,93.255,93.255,93.24,93.245,95399999.0
2008-12-08 12:53:00,93.235,93.245,93.235,93.235,69800000.0
2008-12-08 12:54:00,93.235,93.235,93.22,93.225,92400001.0
2008-12-08 12:55:00,93.225,93.26,93.215,93.26,415199998.0
2008-12-08 12:56:00,93.265,93.295,93.26,93.28,541599999.0
2008-12-08 12:57:00,93.285,93.285,93.245,93.26,783399998.0
2008-12-08 12:58:00,93.265,93.29,93.26,93.275,617800000.0
2008-12-08 12:59:00,93.285,93.285,93.235,93.235,188400000.0
2008-12-08 13:00:00,93.235,93.25,93.235,93.245,51200000.0
2008-12-08 13:01:00,93.245,93.265,93.245,93.26,458000000.0
2008-12-08 13:02:00,93.26,93.26,93.255,93.255,107200000.0
2008-12-08 13:03:00,93.26,93.305,93.26,93.305,513600000.0
2008-12-08 13:04:00,93.305,93.305,93.255,93.255,456800000.0
2008-12-08 13:05:00,93.245,93.26,93.235,93.235,309600001.0
2008-12-08 13:06:00,93.24,93.24,93.23,93.24,58000000.0
2008-12-08 13:07:00,93.235,93.235,93.215,93.22,74000000.0
2008-12-08 13:08:00,93.215,93.24,93.205,93.235,187800001.0
2008-12-08 13:09:00,93.235,93.24,93.225,93.24,58600000.0
2008-12-08 13:10:00,93.245,93.255,93.24,93.255,52800000.0
2008-12-08 13:11:00,93.255,93.265,93.225,93.225,121400000.0
2008-12-08 13:12:00,93.225,93.235,93.215,93.235,88100000.0
2008-12-08 13:13:00,93.23,93.23,93.175,93.185,168100000.0
2008-12-08 13:14:00,93.185,93.205,93.185,93.195,68600000.0
2008-12-08 13:15:00,93.195,93.21,93.185,93.21,380800002.0
2008-12-08 13:16:00,93.215,93.225,93.185,93.19,292600000.0
2008-12-08 13:17:00,93.2,93.215,93.185,93.205,316100000.0
2008-12-08 13:18:00,93.205,93.225,93.195,93.225,585400000.0
2008-12-08 13:19:00,93.225,93.29,93.21,93.29,343200001.0
2008-12-08 13:20:00,93.29,93.29,93.265,93.265,143000000.0
2008-12-08 13:21:00,93.265,93.275,93.26,93.27,404800000.0
2008-12-08 13:22:00,93.27,93.27,93.26,93.27,341200000.0
2008-12-08 13:23:00,93.27,93.33,93.265,93.33,666200008.0
2008-12-08 13:24:00,93.33,93.33,93.315,93.33,689599999.0
2008-12-08 13:25:00,93.335,93.36,93.29,93.32,967400003.0
2008-12-08 13:26:00,93.32,93.37,93.315,93.335,612000000.0
2008-12-08 13:27:00,93.34,93.34,93.315,93.325,350100000.0
2008-12-08 13:28:00,93.325,93.33,93.315,93.315,85800000.0
2008-12-08 13:29:00,93.325,93.325,93.3,93.31,394500000.0
2008-12-08 13:30:00,93.31,93.32,93.305,93.32,478600000.0
2008-12-08 13:31:00,93.325,93.325,93.295,93.305,80800000.0
2008-12-08 13:32:00,93.305,93.305,93.305,93.305,9600000.0
2008-12-08 13:33:00,93.305,93.31,93.305,93.305,25000000.0
2008-12-08 13:34:00,93.31,93.37,93.31,93.335,149800000.0
2008-12-08 13:35:00,93.335,93.35,93.31,93.335,438000000.0
2008-12-08 13:36:00,93.335,93.345,93.33,93.345,56200000.0
2008-12-08 13:37:00,93.355,93.375,93.345,93.37,153500000.0
2008-12-08 13:38:00,93.375,93.395,93.365,93.365,538600002.0
2008-12-08 13:39:00,93.365,93.375,93.35,93.355,570199997.0
2008-12-08 13:40:00,93.355,93.355,93.325,93.345,254600000.0
2008-12-08 13:41:00,93.345,93.345,93.33,93.335,399000001.0
2008-12-08 13:42:00,93.345,93.355,93.335,93.345,250400000.0
2008-12-08 13:43:00,93.345,93.355,93.335,93.345,291000000.0
2008-12-08 13:44:00,93.345,93.365,93.345,93.36,136000000.0
2008-12-08 13:45:00,93.355,93.4,93.345,93.39,948899999.0
2008-12-08 13:46:00,93.39,93.395,93.355,93.375,1409400002.0
2008-12-08 13:47:00,93.375,93.385,93.345,93.375,1404000000.0
2008-12-08 13:48:00,93.375,93.405,93.34,93.39,1423600003.0
2008-12-08 13:49:00,93.39,93.395,93.36,93.385,1044000004.0
2008-12-08 13:50:00,93.4,93.42,93.39,93.4,357800002.0
2008-12-08 13:51:00,93.39,93.405,93.39,93.405,372200001.0
2008-12-08 13:52:00,93.41,93.42,93.41,93.415,326600000.0
2008-12-08 13:53:00,93.41,93.425,93.41,93.415,469000000.0
2008-12-08 13:54:00,93.415,93.43,93.41,93.415,105200000.0
2008-12-08 13:55:00,93.415,93.45,93.415,93.445,600799999.0
2008-12-08 13:56:00,93.445,93.475,93.43,93.47,577599994.0
2008-12-08 13:57:00,93.47,93.48,93.435,93.435,222600000.0
2008-12-08 13:58:00,93.425,93.425,93.405,93.415,318000000.0
2008-12-08 13:59:00,93.415,93.42,93.4,93.4,339800000.0
2008-12-08 14:00:00,93.405,93.455,93.385,93.455,388000000.0
2008-12-08 14:01:00,93.455,93.46,93.415,93.415,143100000.0
2008-12-08 14:02:00,93.41,93.455,93.41,93.445,332100000.0
2008-12-08 14:03:00,93.445,93.445,93.405,93.405,148600000.0
2008-12-08 14:04:00,93.405,93.415,93.395,93.395,318300000.0
2008-12-08 14:05:00,93.4,93.43,93.4,93.42,231700000.0
2008-12-08 14:06:00,93.43,93.435,93.42,93.425,110400000.0
2008-12-08 14:07:00,93.425,93.43,93.405,93.415,179800000.0
2008-12-08 14:08:00,93.415,93.42,93.41,93.41,55800000.0
2008-12-08 14:09:00,93.41,93.41,93.385,93.385,42800000.0
2008-12-08 14:10:00,93.385,93.41,93.385,93.41,67400000.0
2008-12-08 14:11:00,93.415,93.435,93.405,93.435,272600000.0
2008-12-08 14:12:00,93.435,93.44,93.43,93.435,139500000.0
2008-12-08 14:13:00,93.425,93.44,93.42,93.425,162600000.0
2008-12-08 14:14:00,93.43,93.445,93.42,93.44,138200000.0
2008-12-08 14:15:00,93.435,93.45,93.385,93.395,234900000.0
2008-12-08 14:16:00,93.395,93.415,93.395,93.405,219600000.0
2008-12-08 14:17:00,93.4,93.415,93.4,93.41,206800000.0
2008-12-08 14:18:00,93.41,93.41,93.4,93.4,393600000.0
2008-12-08 14:19:00,93.4,93.405,93.385,93.39,1045800002.0
2008-12-08 14:20:00,93.39,93.395,93.375,93.385,767600001.0
2008-12-08 14:21:00,93.385,93.385,93.34,93.35,374000000.0
2008-12-08 14:22:00,93.35,93.35,93.32,93.33,334200000.0
2008-12-08 14:23:00,93.33,93.34,93.325,93.33,276800000.0
2008-12-08 14:24:00,93.33,93.33,93.315,93.315,138600000.0
2008-12-08 14:25:00,93.315,93.33,93.275,93.295,571000000.0
2008-12-08 14:26:00,93.3,93.305,93.29,93.29,238400000.0
2008-12-08 14:27:00,93.28,93.285,93.24,93.245,400400000.0
2008-12-08 14:28:00,93.245,93.27,93.24,93.245,265100000.0
2008-12-08 14:29:00,93.245,93.245,93.2,93.21,699200001.0
2008-12-08 14:30:00,93.21,93.23,93.195,93.215,329100000.0
2008-12-08 14:31:00,93.22,93.22,93.145,93.18,423700000.0
2008-12-08 14:32:00,93.175,93.205,93.175,93.18,341600000.0
2008-12-08 14:33:00,93.18,93.23,93.17,93.23,356200000.0
2008-12-08 14:34:00,93.225,93.27,93.225,93.26,463600000.0
2008-12-08 14:35:00,93.265,93.27,93.25,93.27,250600001.0
2008-12-08 14:36:00,93.265,93.285,93.265,93.28,225000000.0
2008-12-08 14:37:00,93.28,93.285,93.265,93.275,115000000.0
2008-12-08 14:38:00,93.275,93.275,93.255,93.26,122800000.0
2008-12-08 14:39:00,93.255,93.255,93.215,93.23,110200000.0
2008-12-08 14:40:00,93.225,93.225,93.19,93.19,343800003.0
2008-12-08 14:41:00,93.19,93.225,93.14,93.185,1090299997.0
2008-12-08 14:42:00,93.18,93.21,93.165,93.205,321399999.0
2008-12-08 14:43:00,93.195,93.205,93.185,93.2,341199999.0
2008-12-08 14:44:00,93.195,93.23,93.17,93.19,669100002.0
2008-12-08 14:45:00,93.19,93.235,93.185,93.23,286700000.0
2008-12-08 14:46:00,93.23,93.235,93.21,93.215,177399999.0
2008-12-08 14:47:00,93.205,93.245,93.205,93.245,272600000.0
2008-12-08 14:48:00,93.245,93.29,93.24,93.26,619999994.0
2008-12-08 14:49:00,93.26,93.28,93.245,93.26,425100001.0
2008-12-08 14:50:00,93.26,93.26,93.225,93.255,202100000.0
2008-12-08 14:51:00,93.255,93.285,93.255,93.27,395800003.0
2008-12-08 14:52:00,93.275,93.28,93.255,93.255,167000000.0
2008-12-08 14:53:00,93.26,93.29,93.26,93.29,171200000.0
2008-12-08 14:54:00,93.295,93.32,93.295,93.305,386600002.0
2008-12-08 14:55:00,93.3,93.32,93.285,93.32,184300000.0
2008-12-08 14:56:00,93.315,93.34,93.3,93.325,425899998.0
2008-12-08 14:57:00,93.325,93.37,93.325,93.365,480000000.0
2008-12-08 14:58:00,93.37,93.385,93.335,93.365,322000001.0
2008-12-08 14:59:00,93.365,93.39,93.33,93.345,209600001.0
2008-12-08 15:00:00,93.34,93.365,93.335,93.335,107800000.0
2008-12-08 15:01:00,93.32,93.34,93.3,93.32,169000000.0
2008-12-08 15:02:00,93.32,93.365,93.315,93.355,76800000.0
2008-12-08 15:03:00,93.35,93.355,93.33,93.335,166600000.0
2008-12-08 15:04:00,93.335,93.345,93.33,93.335,145400000.0
2008-12-08 15:05:00,93.335,93.335,93.315,93.325,290600000.0
2008-12-08 15:06:00,93.325,93.39,93.32,93.355,532000000.0
2008-12-08 15:07:00,93.36,93.405,93.36,93.405,278600000.0
2008-12-08 15:08:00,93.405,93.42,93.375,93.395,818500001.0
2008-12-08 15:09:00,93.395,93.415,93.38,93.385,628699999.0
2008-12-08 15:10:00,93.385,93.4,93.385,93.395,174900000.0
2008-12-08 15:11:00,93.395,93.42,93.39,93.415,184400000.0
2008-12-08 15:12:00,93.415,93.53,93.405,93.46,786700000.0
2008-12-08 15:13:00,93.465,93.505,93.45,93.45,407400000.0
2008-12-08 15:14:00,93.45,93.47,93.43,93.435,354799999.0
2008-12-08 15:15:00,93.435,93.44,93.425,93.435,198399997.0
2008-12-08 15:16:00,93.435,93.465,93.435,93.445,380699999.0
2008-12-08 15:17:00,93.45,93.495,93.45,93.46,334800000.0
2008-12-08 15:18:00,93.455,93.46,93.43,93.43,199300000.0
2008-12-08 15:19:00,93.43,93.45,93.425,93.45,364200000.0
2008-12-08 15:20:00,93.445,93.45,93.41,93.41,278000000.0
2008-12-08 15:21:00,93.405,93.41,93.39,93.395,198400000.0
2008-12-08 15:22:00,93.39,93.4,93.365,93.375,611600000.0
2008-12-08 15:23:00,93.38,93.425,93.38,93.39,175600000.0
2008-12-08 15:24:00,93.395,93.405,93.385,93.395,199200000.0
2008-12-08 15:25:00,93.395,93.41,93.38,93.385,343800000.0
2008-12-08 15:26:00,93.38,93.405,93.375,93.405,226800000.0
2008-12-08 15:27:00,93.405,93.405,93.365,93.395,244800000.0
2008-12-08 15:28:00,93.395,93.4,93.36,93.37,200300000.0
2008-12-08 15:29:00,93.37,93.41,93.37,93.41,157600000.0
2008-12-08 15:30:00,93.41,93.415,93.37,93.38,403400000.0
2008-12-08 15:31:00,93.375,93.41,93.365,93.375,360400000.0
2008-12-08 15:32:00,93.375,93.395,93.345,93.345,1078200001.0
2008-12-08 15:33:00,93.345,93.365,93.335,93.335,672200001.0
2008-12-08 15:34:00,93.34,93.35,93.335,93.34,304000000.0
2008-12-08 15:35:00,93.34,93.36,93.33,93.36,372300000.0
2008-12-08 15:36:00,93.355,93.36,93.32,93.32,281200000.0
2008-12-08 15:37:00,93.325,93.35,93.325,93.35,178400000.0
2008-12-08 15:38:00,93.35,93.37,93.335,93.345,297600000.0
2008-12-08 15:39:00,93.345,93.345,93.32,93.325,167100000.0
2008-12-08 15:40:00,93.325,93.345,93.31,93.32,104000000.0
2008-12-08 15:41:00,93.315,93.34,93.31,93.315,199400000.0
2008-12-08 15:42:00,93.315,93.315,93.255,93.26,512200000.0
2008-12-08 15:43:00,93.26,93.285,93.22,93.265,595699999.0
2008-12-08 15:44:00,93.275,93.28,93.26,93.265,282200001.0
2008-12-08 15:45:00,93.265,93.28,93.26,93.265,303000000.0
2008-12-08 15:46:00,93.265,93.27,93.25,93.25,357099999.0
2008-12-08 15:47:00,93.245,93.29,93.24,93.275,555800003.0
2008-12-08 15:48:00,93.275,93.275,93.2,93.205,791400001.0
2008-12-08 15:49:00,93.2,93.235,93.2,93.22,383600000.0
2008-12-08 15:50:00,93.225,93.225,93.21,93.215,129500001.0
2008-12-08 15:51:00,93.22,93.225,93.205,93.205,356200000.0
2008-12-08 15:52:00,93.205,93.23,93.205,93.225,257800000.0
2008-12-08 15:53:00,93.225,93.27,93.22,93.27,383000000.0
2008-12-08 15:54:00,93.265,93.32,93.265,93.315,382000000.0
2008-12-08 15:55:00,93.315,93.315,93.25,93.255,915300004.0
2008-12-08 15:56:00,93.26,93.285,93.255,93.27,844200006.0
2008-12-08 15:57:00,93.265,93.305,93.265,93.305,347000001.0
2008-12-08 15:58:00,93.305,93.335,93.295,93.33,554800000.0
2008-12-08 15:59:00,93.32,93.325,93.29,93.315,353200000.0
2008-12-08 16:00:00,93.315,93.325,93.295,93.3,243600000.0
2008-12-08 16:01:00,93.3,93.3,93.26,93.27,128000000.0
2008-12-08 16:02:00,93.27,93.325,93.27,93.31,632800001.0
2008-12-08 16:03:00,93.315,93.335,93.305,93.325,364800000.0
2008-12-08 16:04:00,93.32,93.34,93.32,93.335,45600000.0
2008-12-08 16:05:00,93.335,93.35,93.32,93.335,303600002.0
2008-12-08 16:06:00,93.335,93.345,93.3,93.31,460600002.0
2008-12-08 16:07:00,93.31,93.31,93.28,93.295,570200002.0
2008-12-08 16:08:00,93.295,93.295,93.26,93.28,556700001.0
2008-12-08 16:09:00,93.285,93.29,93.245,93.245,476600000.0
2008-12-08 16:10:00,93.245,93.25,93.22,93.22,593400004.0
2008-12-08 16:11:00,93.22,93.23,93.195,93.215,321600000.0
2008-12-08 16:12:00,93.215,93.22,93.19,93.195,365199999.0
2008-12-08 16:13:00,93.2,93.205,93.17,93.185,407600001.0
2008-12-08 16:14:00,93.18,93.19,93.175,93.19,309600000.0
2008-12-08 16:15:00,93.19,93.2,93.16,93.19,403600000.0
2008-12-08 16:16:00,93.19,93.19,93.14,93.145,478400000.0
2008-12-08 16:17:00,93.15,93.185,93.145,93.145,315599999.0
2008-12-08 16:18:00,93.14,93.175,93.125,93.155,526499997.0
2008-12-08 16:19:00,93.17,93.21,93.16,93.19,461300002.0
2008-12-08 16:20:00,93.185,93.23,93.18,93.23,526200001.0
2008-12-08 16:21:00,93.22,93.23,93.205,93.21,215300001.0
2008-12-08 16:22:00,93.205,93.26,93.2,93.26,277200001.0
2008-12-08 16:23:00,93.265,93.275,93.245,93.265,411599998.0
2008-12-08 16:24:00,93.26,93.33,93.255,93.3,404800002.0
2008-12-08 16:25:00,93.3,93.32,93.29,93.295,470400004.0
2008-12-08 16:26:00,93.3,93.3,93.28,93.285,592799999.0
2008-12-08 16:27:00,93.285,93.3,93.27,93.295,326400000.0
2008-12-08 16:28:00,93.295,93.3,93.285,93.29,136800000.0
2008-12-08 16:29:00,93.285,93.3,93.275,93.275,193600000.0
2008-12-08 16:30:00,93.265,93.29,93.265,93.285,231600001.0
2008-12-08 16:31:00,93.285,93.3,93.27,93.285,352800000.0
2008-12-08 16:32:00,93.28,93.28,93.255,93.26,276400000.0
2008-12-08 16:33:00,93.26,93.3,93.255,93.27,574400002.0
2008-12-08 16:34:00,93.275,93.3,93.255,93.26,366400000.0
2008-12-08 16:35:00,93.265,93.285,93.255,93.275,661600002.0
2008-12-08 16:36:00,93.275,93.3,93.265,93.275,596600000.0
2008-12-08 16:37:00,93.275,93.295,93.26,93.295,629200000.0
2008-12-08 16:38:00,93.295,93.305,93.265,93.265,552800000.0
2008-12-08 16:39:00,93.265,93.3,93.25,93.265,810399989.0
2008-12-08 16:40:00,93.27,93.295,93.265,93.265,490200000.0
2008-12-08 16:41:00,93.26,93.285,93.26,93.265,670000006.0
2008-12-08 16:42:00,93.27,93.315,93.265,93.315,393400002.0
2008-12-08 16:43:00,93.315,93.315,93.28,93.285,647900005.0
2008-12-08 16:44:00,93.28,93.285,93.255,93.255,904199999.0
2008-12-08 16:45:00,93.255,93.265,93.255,93.255,346200000.0
2008-12-08 16:46:00,93.255,93.26,93.185,93.24,621000001.0
2008-12-08 16:47:00,93.24,93.24,93.205,93.22,552700002.0
2008-12-08 16:48:00,93.215,93.24,93.18,93.185,308800000.0
2008-12-08 16:49:00,93.19,93.245,93.17,93.19,398000001.0
2008-12-08 16:50:00,93.18,93.2,93.17,93.2,324800000.0
2008-12-08 16:51:00,93.19,93.2,93.185,93.19,125999999.0
2008-12-08 16:52:00,93.19,93.2,93.155,93.175,450800002.0
2008-12-08 16:53:00,93.165,93.17,93.145,93.155,246800001.0
2008-12-08 16:54:00,93.16,93.16,93.13,93.13,205999999.0
2008-12-08 16:55:00,93.13,93.15,93.115,93.145,418999998.0
2008-12-08 16:56:00,93.145,93.145,93.07,93.1,1210600002.0
2008-12-08 16:57:00,93.095,93.105,93.03,93.06,496600001.0
2008-12-08 16:58:00,93.06,93.08,93.035,93.045,272399999.0
2008-12-08 16:59:00,93.035,93.065,93.005,93.005,443000000.0
2008-12-08 17:00:00,93.02,93.04,92.965,92.965,438200002.0
2008-12-08 17:01:00,92.97,92.97,92.93,92.955,772800000.0
2008-12-08 17:02:00,92.955,92.955,92.91,92.915,405200000.0
2008-12-08 17:03:00,92.915,92.94,92.905,92.94,244899998.0
2008-12-08 17:04:00,92.945,92.955,92.91,92.95,517200000.0
2008-12-08 17:05:00,92.945,92.99,92.945,92.975,1005400004.0
2008-12-08 17:06:00,92.98,93.01,92.97,93.01,373200000.0
2008-12-08 17:07:00,93.005,93.075,93.0,93.07,889200004.0
2008-12-08 17:08:00,93.075,93.08,93.065,93.075,395000002.0
2008-12-08 17:09:00,93.075,93.12,93.075,93.095,484000002.0
2008-12-08 17:10:00,93.1,93.1,93.06,93.095,1029199997.0
2008-12-08 17:11:00,93.105,93.105,93.015,93.03,526100001.0
2008-12-08 17:12:00,93.02,93.045,93.0,93.015,455599999.0
2008-12-08 17:13:00,93.015,93.02,92.975,92.985,645800000.0
2008-12-08 17:14:00,92.985,92.995,92.94,92.955,798800001.0
2008-12-08 17:15:00,92.955,93.005,92.95,92.965,238099998.0
2008-12-08 17:16:00,92.965,93.005,92.96,92.965,456800003.0
2008-12-08 17:17:00,92.965,92.97,92.935,92.945,551199998.0
2008-12-08 17:18:00,92.945,92.96,92.915,92.96,316500002.0
2008-12-08 17:19:00,92.955,92.955,92.915,92.955,458300002.0
2008-12-08 17:20:00,92.955,93.015,92.945,92.99,491000000.0
2008-12-08 17:21:00,92.995,93.02,92.975,92.975,273200000.0
2008-12-08 17:22:00,92.975,93.075,92.975,93.065,637300002.0
2008-12-08 17:23:00,93.075,93.085,93.055,93.065,408400001.0
2008-12-08 17:24:00,93.06,93.115,93.06,93.115,334600001.0
2008-12-08 17:25:00,93.115,93.12,93.095,93.105,635200000.0
2008-12-08 17:26:00,93.105,93.14,93.045,93.08,838799994.0
2008-12-08 17:27:00,93.085,93.105,93.055,93.095,532200000.0
2008-12-08 17:28:00,93.095,93.115,93.08,93.095,334400001.0
2008-12-08 17:29:00,93.095,93.115,93.075,93.1,602400004.0
2008-12-08 17:30:00,93.105,93.12,93.085,93.085,438200002.0
2008-12-08 17:31:00,93.08,93.09,93.055,93.075,818400005.0
2008-12-08 17:32:00,93.075,93.095,93.07,93.085,320400000.0
2008-12-08 17:33:00,93.085,93.085,93.065,93.085,439200000.0
2008-12-08 17:34:00,93.085,93.085,93.065,93.075,242199999.0
2008-12-08 17:35:00,93.075,93.085,93.005,93.015,290400001.0
2008-12-08 17:36:00,93.015,93.02,92.98,92.99,384400000.0
2008-12-08 17:37:00,92.995,93.01,92.995,93.005,257600000.0
2008-12-08 17:38:00,93.005,93.01,92.985,92.99,398599999.0
2008-12-08 17:39:00,92.985,93.03,92.975,93.015,264200000.0
2008-12-08 17:40:00,93.015,93.045,93.0,93.045,508299999.0
2008-12-08 17:41:00,93.04,93.055,93.02,93.055,452199996.0
2008-12-08 17:42:00,93.055,93.095,93.045,93.095,408200003.0
2008-12-08 17:43:00,93.095,93.1,93.07,93.085,176200000.0
2008-12-08 17:44:00,93.085,93.12,93.085,93.12,310400000.0
2008-12-08 17:45:00,93.135,93.15,93.13,93.145,302800000.0
2008-12-08 17:46:00,93.145,93.165,93.115,93.115,550000002.0
2008-12-08 17:47:00,93.115,93.15,93.09,93.15,478000001.0
2008-12-08 17:48:00,93.155,93.18,93.15,93.16,926500002.0
2008-12-08 17:49:00,93.15,93.185,93.135,93.17,1001099999.0
2008-12-08 17:50:00,93.16,93.18,93.14,93.16,1209699998.0
2008-12-08 17:51:00,93.16,93.16,93.12,93.125,540000001.0
2008-12-08 17:52:00,93.12,93.135,93.085,93.11,367500000.0
2008-12-08 17:53:00,93.11,93.125,93.085,93.105,389900000.0
2008-12-08 17:54:00,93.1,93.115,93.02,93.02,865200003.0
2008-12-08 17:55:00,93.025,93.075,93.0,93.065,703700005.0
2008-12-08 17:56:00,93.055,93.115,93.055,93.11,612400001.0
2008-12-08 17:57:00,93.105,93.11,93.045,93.065,486000002.0
2008-12-08 17:58:00,93.065,93.065,93.02,93.02,344699998.0
2008-12-08 17:59:00,93.03,93.04,93.015,93.03,370500000.0
2008-12-08 18:00:00,93.035,93.075,93.03,93.055,421400000.0
2008-12-08 18:01:00,93.06,93.08,93.055,93.08,236200001.0
2008-12-08 18:02:00,93.08,93.12,93.065,93.115,372399998.0
2008-12-08 18:03:00,93.11,93.17,93.11,93.12,903599999.0
2008-12-08 18:04:00,93.12,93.135,93.095,93.1,1062800003.0
2008-12-08 18:05:00,93.1,93.12,93.075,93.115,1127200006.0
2008-12-08 18:06:00,93.115,93.12,93.08,93.08,679399998.0
2008-12-08 18:07:00,93.08,93.08,93.025,93.035,1506800007.0
2008-12-08 18:08:00,93.035,93.05,93.005,93.045,813000001.0
2008-12-08 18:09:00,93.045,93.065,92.98,93.01,1026399998.0
2008-12-08 18:10:00,93.01,93.02,93.0,93.01,544399991.0
2008-12-08 18:11:00,93.01,93.02,93.005,93.005,289999997.0
2008-12-08 18:12:00,93.005,93.015,93.0,93.005,635799999.0
2008-12-08 18:13:00,93.01,93.035,92.98,92.99,637500000.0
2008-12-08 18:14:00,92.985,92.985,92.925,92.95,1148599999.0
2008-12-08 18:15:00,92.94,92.975,92.94,92.96,413400000.0
2008-12-08 18:16:00,92.965,93.04,92.96,93.02,889400003.0
2008-12-08 18:17:00,93.02,93.02,92.985,93.005,1036999996.0
2008-12-08 18:18:00,93.005,93.02,92.995,92.995,375199998.0
2008-12-08 18:19:00,92.995,93.0,92.98,92.98,864400001.0
2008-12-08 18:20:00,92.98,92.99,92.965,92.975,843400000.0
2008-12-08 18:21:00,92.975,93.015,92.975,93.0,932600001.0
2008-12-08 18:22:00,93.0,93.025,92.985,92.985,350199999.0
2008-12-08 18:23:00,92.99,92.99,92.955,92.955,537600001.0
2008-12-08 18:24:00,92.955,92.975,92.955,92.965,269199997.0
2008-12-08 18:25:00,92.965,92.985,92.96,92.965,823000000.0
2008-12-08 18:26:00,92.965,92.97,92.95,92.95,714600000.0
2008-12-08 18:27:00,92.945,92.95,92.93,92.95,951399990.0
2008-12-08 18:28:00,92.95,92.95,92.93,92.94,816399998.0
2008-12-08 18:29:00,92.94,92.955,92.94,92.94,587599998.0
2008-12-08 18:30:00,92.94,92.95,92.925,92.94,804799996.0
2008-12-08 18:31:00,92.94,92.95,92.93,92.935,832099997.0
2008-12-08 18:32:00,92.935,92.97,92.935,92.965,1465200000.0
2008-12-08 18:33:00,92.965,92.98,92.955,92.955,1072600001.0
2008-12-08 18:34:00,92.96,92.96,92.93,92.935,612799999.0
2008-12-08 18:35:00,92.935,92.94,92.825,92.84,939599997.0
2008-12-08 18:36:00,92.845,92.845,92.745,92.75,1040999990.0
2008-12-08 18:37:00,92.725,92.725,92.545,92.645,1321700003.0
2008-12-08 18:38:00,92.64,92.675,92.615,92.665,1379499999.0
2008-12-08 18:39:00,92.665,92.705,92.625,92.705,924199998.0
2008-12-08 18:40:00,92.705,92.735,92.69,92.715,1293999988.0
2008-12-08 18:41:00,92.715,92.75,92.7,92.715,1100999999.0
2008-12-08 18:42:00,92.71,92.75,92.71,92.735,562599998.0
2008-12-08 18:43:00,92.735,92.83,92.71,92.81,1268800003.0
2008-12-08 18:44:00,92.81,92.81,92.745,92.745,604200001.0
2008-12-08 18:45:00,92.75,92.75,92.705,92.75,1113000004.0
2008-12-08 18:46:00,92.745,92.795,92.745,92.775,638199997.0
2008-12-08 18:47:00,92.775,92.795,92.745,92.75,1021600005.0
2008-12-08 18:48:00,92.75,92.755,92.71,92.73,850400006.0
2008-12-08 18:49:00,92.73,92.735,92.71,92.735,550000003.0
2008-12-08 18:50:00,92.74,92.755,92.735,92.75,573199997.0
2008-12-08 18:51:00,92.75,92.785,92.72,92.785,945599998.0
2008-12-08 18:52:00,92.79,92.815,92.77,92.77,1007399998.0
2008-12-08 18:53:00,92.78,92.805,92.775,92.79,939599992.0
2008-12-08 18:54:00,92.79,92.805,92.785,92.805,380399997.0
2008-12-08 18:55:00,92.8,92.82,92.795,92.795,637200001.0
2008-12-08 18:56:00,92.795,92.795,92.745,92.75,548200000.0
2008-12-08 18:57:00,92.755,92.755,92.72,92.73,812799999.0
2008-12-08 18:58:00,92.73,92.77,92.73,92.765,229200000.0
2008-12-08 18:59:00,92.765,92.78,92.75,92.78,246900000.0
2008-12-08 19:00:00,92.775,92.785,92.76,92.76,653800003.0
2008-12-08 19:01:00,92.76,92.8,92.76,92.79,579200008.0
2008-12-08 19:02:00,92.795,92.82,92.78,92.78,726400004.0
2008-12-08 19:03:00,92.78,92.795,92.775,92.79,623200004.0
2008-12-08 19:04:00,92.795,92.8,92.79,92.795,143600000.0
2008-12-08 19:05:00,92.795,92.815,92.795,92.795,197200001.0
2008-12-08 19:06:00,92.795,92.825,92.785,92.825,835599999.0
2008-12-08 19:07:00,92.825,92.845,92.755,92.765,1246000000.0
2008-12-08 19:08:00,92.765,92.765,92.75,92.755,504800004.0
2008-12-08 19:09:00,92.76,92.8,92.755,92.8,430399999.0
2008-12-08 19:10:00,92.8,92.805,92.765,92.77,615600000.0
2008-12-08 19:11:00,92.785,92.8,92.78,92.8,428399998.0
2008-12-08 19:12:00,92.805,92.825,92.805,92.825,565999998.0
2008-12-08 19:13:00,92.83,92.86,92.83,92.855,501200008.0
2008-12-08 19:14:00,92.855,92.92,92.855,92.9,892800005.0
2008-12-08 19:15:00,92.9,92.925,92.9,92.91,715999998.0
2008-12-08 19:16:00,92.915,92.95,92.915,92.94,546800003.0
2008-12-08 19:17:00,92.935,92.96,92.935,92.96,317200000.0
2008-12-08 19:18:00,92.96,92.96,92.945,92.95,461600003.0
2008-12-08 19:19:00,92.945,92.95,92.895,92.895,1227400004.0
2008-12-08 19:20:00,92.895,92.915,92.895,92.905,821200007.0
2008-12-08 19:21:00,92.905,92.975,92.905,92.975,720000014.0
2008-12-08 19:22:00,92.98,92.995,92.95,92.96,683200000.0
2008-12-08 19:23:00,92.96,92.97,92.95,92.95,354400000.0
2008-12-08 19:24:00,92.95,92.95,92.92,92.92,297800002.0
2008-12-08 19:25:00,92.93,92.93,92.92,92.92,193600000.0
2008-12-08 19:26:00,92.93,92.97,92.93,92.96,578400002.0
2008-12-08 19:27:00,92.96,92.97,92.96,92.96,378000003.0
2008-12-08 19:28:00,92.96,92.975,92.925,92.935,614400004.0
2008-12-08 19:29:00,92.935,92.965,92.93,92.965,691600003.0
2008-12-08 19:30:00,92.975,92.98,92.96,92.97,174600000.0
2008-12-08 19:31:00,92.97,93.015,92.97,93.01,696200001.0
2008-12-08 19:32:00,93.01,93.015,92.96,92.96,335200005.0
2008-12-08 19:33:00,92.96,92.965,92.96,92.96,104400000.0
2008-12-08 19:34:00,92.96,92.96,92.94,92.945,344000001.0
2008-12-08 19:35:00,92.945,92.945,92.93,92.945,515599999.0
2008-12-08 19:36:00,92.945,92.945,92.925,92.93,635599994.0
2008-12-08 19:37:00,92.93,92.93,92.9,92.9,832400001.0
2008-12-08 19:38:00,92.9,92.9,92.87,92.875,410599998.0
2008-12-08 19:39:00,92.88,92.93,92.88,92.92,1236000004.0
2008-12-08 19:40:00,92.92,92.935,92.915,92.93,270000001.0
2008-12-08 19:41:00,92.93,92.935,92.925,92.93,310000000.0
2008-12-08 19:42:00,92.93,92.93,92.91,92.91,392499998.0
2008-12-08 19:43:00,92.91,92.91,92.875,92.895,358800004.0
2008-12-08 19:44:00,92.895,92.895,92.87,92.88,273600000.0
2008-12-08 19:45:00,92.885,92.9,92.88,92.88,253200001.0
2008-12-08 19:46:00,92.885,92.915,92.86,92.86,745800002.0
2008-12-08 19:47:00,92.86,92.89,92.83,92.83,325600000.0
2008-12-08 19:48:00,92.83,92.835,92.81,92.82,281600000.0
2008-12-08 19:49:00,92.82,92.83,92.81,92.825,121600000.0
2008-12-08 19:50:00,92.83,92.845,92.82,92.84,303200001.0
2008-12-08 19:51:00,92.83,92.83,92.725,92.725,441600002.0
2008-12-08 19:52:00,92.73,92.75,92.72,92.73,601600001.0
2008-12-08 19:53:00,92.73,92.795,92.73,92.795,666400010.0
2008-12-08 19:54:00,92.8,92.8,92.77,92.78,117600002.0
2008-12-08 19:55:00,92.78,92.78,92.72,92.73,882400001.0
2008-12-08 19:56:00,92.73,92.77,92.73,92.76,237999999.0
2008-12-08 19:57:00,92.77,92.79,92.77,92.79,126400001.0
2008-12-08 19:58:00,92.78,92.79,92.75,92.75,630000004.0
2008-12-08 19:59:00,92.75,92.76,92.74,92.75,363599999.0
2008-12-08 20:00:00,92.76,92.79,92.755,92.79,356800006.0
2008-12-08 20:01:00,92.775,92.83,92.77,92.825,524400005.0
2008-12-08 20:02:00,92.83,92.84,92.81,92.82,416800000.0
2008-12-08 20:03:00,92.82,92.83,92.81,92.82,585600002.0
2008-12-08 20:04:00,92.82,92.82,92.81,92.82,286799999.0
2008-12-08 20:05:00,92.82,92.84,92.82,92.82,170800000.0
2008-12-08 20:06:00,92.82,92.83,92.82,92.82,75600000.0
2008-12-08 20:07:00,92.82,92.82,92.81,92.815,414400003.0
2008-12-08 20:08:00,92.815,92.83,92.805,92.82,443999999.0
2008-12-08 20:09:00,92.83,92.85,92.83,92.83,130400001.0
2008-12-08 20:10:00,92.83,92.87,92.82,92.86,372000007.0
2008-12-08 20:11:00,92.855,92.87,92.83,92.84,529600004.0
2008-12-08 20:12:00,92.85,92.85,92.825,92.84,623600004.0
2008-12-08 20:13:00,92.84,92.845,92.78,92.78,852000007.0
2008-12-08 20:14:00,92.795,92.81,92.79,92.8,225600000.0
2008-12-08 20:15:00,92.8,92.81,92.78,92.79,397600004.0
2008-12-08 20:16:00,92.8,92.82,92.8,92.81,288400003.0
2008-12-08 20:17:00,92.81,92.81,92.76,92.78,935600005.0
2008-12-08 20:18:00,92.78,92.8,92.77,92.78,483600003.0
2008-12-08 20:19:00,92.77,92.835,92.77,92.79,745600011.0
2008-12-08 20:20:00,92.8,92.805,92.75,92.76,1647600011.0
2008-12-08 20:21:00,92.76,92.78,92.76,92.775,1004000005.0
2008-12-08 20:22:00,92.775,92.835,92.775,92.815,1093200005.0
2008-12-08 20:23:00,92.815,92.815,92.78,92.79,249600001.0
2008-12-08 20:24:00,92.78,92.81,92.78,92.8,377599999.0
2008-12-08 20:25:00,92.8,92.82,92.8,92.805,1124400013.0
2008-12-08 20:26:00,92.81,92.88,92.81,92.87,923200010.0
2008-12-08 20:27:00,92.87,92.9,92.84,92.84,641600003.0
2008-12-08 20:28:00,92.84,92.845,92.795,92.815,942000002.0
2008-12-08 20:29:00,92.81,92.85,92.8,92.82,1467600013.0
2008-12-08 20:30:00,92.825,92.825,92.74,92.76,992800007.0
2008-12-08 20:31:00,92.76,92.79,92.725,92.74,697600002.0
2008-12-08 20:32:00,92.75,92.79,92.73,92.77,1136400009.0
2008-12-08 20:33:00,92.77,92.78,92.75,92.77,795400004.0
2008-12-08 20:34:00,92.77,92.785,92.765,92.77,721600006.0
2008-12-08 20:35:00,92.77,92.78,92.76,92.76,591200001.0
2008-12-08 20:36:00,92.765,92.77,92.76,92.77,367200000.0
2008-12-08 20:37:00,92.77,92.775,92.75,92.75,485200005.0
2008-12-08 20:38:00,92.75,92.8,92.74,92.795,1115200007.0
2008-12-08 20:39:00,92.795,92.825,92.75,92.77,300399999.0
2008-12-08 20:40:00,92.77,92.845,92.76,92.84,1024000008.0
2008-12-08 20:41:00,92.85,92.85,92.815,92.83,882400008.0
2008-12-08 20:42:00,92.83,92.83,92.775,92.775,582000004.0
2008-12-08 20:43:00,92.78,92.79,92.76,92.77,538800003.0
2008-12-08 20:44:00,92.77,92.785,92.72,92.78,1179200009.0
2008-12-08 20:45:00,92.78,92.78,92.73,92.74,650000000.0
2008-12-08 20:46:00,92.74,92.79,92.725,92.74,767200005.0
2008-12-08 20:47:00,92.755,92.755,92.74,92.75,340400001.0
2008-12-08 20:48:00,92.75,92.78,92.725,92.745,618000004.0
2008-12-08 20:49:00,92.745,92.795,92.745,92.79,638800006.0
2008-12-08 20:50:00,92.785,92.82,92.765,92.82,1207600014.0
2008-12-08 20:51:00,92.825,92.84,92.77,92.77,860400008.0
2008-12-08 20:52:00,92.77,92.77,92.76,92.765,772400003.0
2008-12-08 20:53:00,92.765,92.795,92.76,92.78,928800016.0
2008-12-08 20:54:00,92.78,92.79,92.765,92.78,827600002.0
2008-12-08 20:55:00,92.78,92.815,92.775,92.79,667600009.0
2008-12-08 20:56:00,92.78,92.785,92.73,92.765,731400009.0
2008-12-08 20:57:00,92.765,92.8,92.75,92.775,860800018.0
2008-12-08 20:58:00,92.775,92.8,92.775,92.8,712800012.0
2008-12-08 20:59:00,92.8,92.84,92.8,92.83,1045200019.0
2008-12-08 21:00:00,92.83,92.85,92.8,92.825,840000011.0
2008-12-08 21:01:00,92.825,92.845,92.775,92.775,582800007.0
2008-12-08 21:02:00,92.775,92.785,92.66,92.72,1330200000.0
2008-12-08 21:03:00,92.72,92.74,92.71,92.73,532800005.0
2008-12-08 21:04:00,92.73,92.765,92.73,92.765,383600001.0
2008-12-08 21:05:00,92.77,92.79,92.765,92.775,242800000.0
2008-12-08 21:06:00,92.775,92.795,92.77,92.79,209600000.0
2008-12-08 21:07:00,92.79,92.79,92.79,92.79,58400000.0
2008-12-08 21:08:00,92.79,92.795,92.775,92.795,156799998.0
2008-12-08 21:09:00,92.795,92.8,92.79,92.79,136400001.0
2008-12-08 21:10:00,92.79,92.81,92.79,92.8,239600002.0
2008-12-08 21:11:00,92.8,92.82,92.795,92.82,128400000.0
2008-12-08 21:12:00,92.81,92.84,92.81,92.825,443599999.0
2008-12-08 21:13:00,92.825,92.84,92.82,92.84,529200005.0
2008-12-08 21:14:00,92.84,92.84,92.815,92.815,30000000.0
2008-12-08 21:15:00,92.825,92.84,92.82,92.825,436799999.0
2008-12-08 21:16:00,92.825,92.84,92.825,92.825,443200002.0
2008-12-08 21:17:00,92.825,92.85,92.82,92.82,548000004.0
2008-12-08 21:18:00,92.82,92.83,92.82,92.83,71600002.0
2008-12-08 21:19:00,92.83,92.86,92.83,92.86,499200007.0
2008-12-08 21:20:00,92.86,92.9,92.86,92.88,1209600008.0
2008-12-08 21:21:00,92.895,92.92,92.875,92.89,432400002.0
2008-12-08 21:22:00,92.89,92.91,92.89,92.905,177200000.0
2008-12-08 21:23:00,92.905,92.91,92.86,92.86,356800003.0
2008-12-08 21:24:00,92.855,92.885,92.85,92.885,448400004.0
2008-12-08 21:25:00,92.89,92.92,92.88,92.92,474800002.0
2008-12-08 21:26:00,92.92,92.985,92.915,92.96,706800009.0
2008-12-08 21:27:00,92.96,92.96,92.92,92.92,331600000.0
2008-12-08 21:28:00,92.915,92.92,92.9,92.92,394800004.0
2008-12-08 21:29:00,92.91,92.94,92.85,92.94,791200007.0
2008-12-08 21:30:00,92.935,92.94,92.89,92.92,718800008.0
2008-12-08 21:31:00,92.925,92.935,92.915,92.93,628000002.0
2008-12-08 21:32:00,92.925,92.93,92.84,92.9,838800006.0
2008-12-08 21:33:00,92.9,92.91,92.89,92.9,446400003.0
2008-12-08 21:34:00,92.895,92.895,92.78,92.82,742400011.0
2008-12-08 21:35:00,92.82,92.885,92.815,92.86,700400010.0
2008-12-08 21:36:00,92.86,92.86,92.79,92.81,782400012.0
2008-12-08 21:37:00,92.815,92.825,92.805,92.82,522800006.0
2008-12-08 21:38:00,92.82,92.85,92.815,92.85,327600003.0
2008-12-08 21:39:00,92.85,92.92,92.85,92.87,576000005.0
2008-12-08 21:40:00,92.87,92.87,92.86,92.87,514400005.0
2008-12-08 21:41:00,92.87,92.885,92.855,92.86,294800002.0
2008-12-08 21:42:00,92.86,92.91,92.86,92.89,685600007.0
2008-12-08 21:43:00,92.895,92.945,92.89,92.945,752000007.0
2008-12-08 21:44:00,92.945,92.945,92.89,92.89,422400005.0
2008-12-08 21:45:00,92.89,92.92,92.89,92.915,433200002.0
2008-12-08 21:46:00,92.925,92.93,92.9,92.905,422800002.0
2008-12-08 21:47:00,92.91,92.95,92.91,92.95,602800006.0
2008-12-08 21:48:00,92.95,93.03,92.95,93.02,617600000.0
2008-12-08 21:49:00,93.02,93.05,92.99,93.0,795200011.0
2008-12-08 21:50:00,93.0,93.01,92.965,92.98,1038000009.0
2008-12-08 21:51:00,92.98,92.98,92.96,92.98,654000007.0
2008-12-08 21:52:00,92.98,92.99,92.95,92.95,851200014.0
2008-12-08 21:53:00,92.95,92.97,92.925,92.945,834800010.0
2008-12-08 21:54:00,92.95,92.96,92.93,92.94,168400001.0
2008-12-08 21:55:00,92.94,92.98,92.935,92.94,825600008.0
2008-12-08 21:56:00,92.94,92.97,92.91,92.94,666200005.0
2008-12-08 21:57:00,92.94,92.94,92.93,92.935,152400003.0
2008-12-08 21:58:00,92.95,92.955,92.925,92.93,127400001.0
2008-12-08 21:59:00,92.93,92.97,92.93,92.97,956000003.0
2008-12-08 22:00:00,92.975,92.99,92.95,92.95,723200007.0
2008-12-08 22:01:00,92.95,92.97,92.94,92.945,552800003.0
2008-12-08 22:02:00,92.94,92.97,92.94,92.97,713200005.0
2008-12-08 22:03:00,92.965,92.965,92.92,92.925,565200010.0
2008-12-08 22:04:00,92.925,92.99,92.925,92.99,687200014.0
2008-12-08 22:05:00,92.99,92.99,92.935,92.94,369600003.0
2008-12-08 22:06:00,92.94,92.94,92.905,92.935,378200002.0
2008-12-08 22:07:00,92.93,92.95,92.93,92.94,328000000.0
2008-12-08 22:08:00,92.94,92.97,92.93,92.97,625600002.0
2008-12-08 22:09:00,92.97,92.995,92.94,92.98,651200009.0
2008-12-08 22:10:00,92.98,93.0,92.97,92.995,409000010.0
2008-12-08 22:11:00,93.0,93.02,92.995,92.995,305000000.0
2008-12-08 22:12:00,92.995,93.0,92.96,92.96,598600010.0
2008-12-08 22:13:00,92.96,93.04,92.94,93.025,548000004.0
2008-12-08 22:14:00,93.035,93.04,93.0,93.015,352400001.0
2008-12-08 22:15:00,93.01,93.02,93.01,93.02,125600000.0
2008-12-08 22:16:00,93.02,93.02,92.965,92.98,464000001.0
2008-12-08 22:17:00,92.98,93.0,92.98,92.98,284800004.0
2008-12-08 22:18:00,92.98,93.0,92.96,92.995,516400007.0
2008-12-08 22:19:00,92.995,93.0,92.98,92.98,118400002.0
2008-12-08 22:20:00,92.985,93.02,92.985,93.01,270400006.0
2008-12-08 22:21:00,93.01,93.02,92.985,92.99,348000007.0
2008-12-08 22:22:00,92.985,92.985,92.945,92.97,280400003.0
2008-12-08 22:23:00,92.97,92.98,92.94,92.95,362800009.0
2008-12-08 22:24:00,92.945,92.965,92.945,92.96,389400003.0
2008-12-08 22:25:00,92.96,92.98,92.96,92.97,270800010.0
2008-12-08 22:26:00,92.965,92.965,92.935,92.94,426400003.0
2008-12-08 22:27:00,92.94,92.965,92.94,92.965,276400004.0
2008-12-08 22:28:00,92.96,92.98,92.96,92.97,224800003.0
2008-12-08 22:29:00,92.975,92.98,92.96,92.96,297000002.0
2008-12-08 22:30:00,92.96,92.97,92.955,92.955,170800000.0
2008-12-08 22:31:00,92.95,92.955,92.94,92.95,463600005.0
2008-12-08 22:32:00,92.95,92.96,92.94,92.95,235199999.0
2008-12-08 22:33:00,92.95,92.96,92.94,92.96,296399999.0
2008-12-08 22:34:00,92.955,92.955,92.93,92.945,215600000.0
2008-12-08 22:35:00,92.945,92.99,92.94,92.99,388400005.0
2008-12-08 22:36:00,93.0,93.05,93.0,93.005,657600010.0
2008-12-08 22:37:00,93.005,93.035,92.99,92.99,269800003.0
2008-12-08 22:38:00,92.995,93.02,92.97,93.005,574000011.0
2008-12-08 22:39:00,93.0,93.0,92.95,92.96,375600007.0
2008-12-08 22:40:00,92.965,93.0,92.965,92.995,526000004.0
2008-12-08 22:41:00,92.99,93.05,92.99,93.015,595200012.0
2008-12-08 22:42:00,93.015,93.015,92.93,92.93,830400007.0
2008-12-08 22:43:00,92.945,92.95,92.915,92.945,630200003.0
2008-12-08 22:44:00,92.955,93.005,92.955,92.975,498000003.0
2008-12-08 22:45:00,92.97,92.97,92.925,92.94,284800000.0
2008-12-08 22:46:00,92.93,92.93,92.89,92.92,576800005.0
2008-12-08 22:47:00,92.915,92.93,92.88,92.895,496200002.0
2008-12-08 22:48:00,92.9,92.91,92.89,92.9,308800007.0
2008-12-08 22:49:00,92.9,92.9,92.805,92.86,1215400018.0
2008-12-08 22:50:00,92.855,92.93,92.85,92.925,907000011.0
2008-12-08 22:51:00,92.925,92.965,92.92,92.945,475000012.0
2008-12-08 22:52:00,92.945,92.965,92.92,92.945,978400009.0
2008-12-08 22:53:00,92.93,93.005,92.93,93.005,671600008.0
2008-12-08 22:54:00,93.015,93.015,92.945,92.965,577600005.0
2008-12-08 22:55:00,92.965,93.03,92.965,93.03,794800021.0
2008-12-08 22:56:00,93.035,93.035,92.97,92.97,732800013.0
2008-12-08 22:57:00,92.975,92.995,92.975,92.99,624400006.0
2008-12-08 22:58:00,92.985,93.01,92.945,93.01,508000007.0
2008-12-08 22:59:00,93.015,93.02,92.97,92.97,400400007.0
2008-12-08 23:00:00,92.965,92.98,92.96,92.965,123600000.0
2008-12-08 23:01:00,92.965,92.975,92.965,92.975,76800000.0
2008-12-08 23:02:00,92.965,92.965,92.93,92.94,125600001.0
2008-12-08 23:03:00,92.94,92.94,92.94,92.94,19200000.0
2008-12-08 23:04:00,92.94,92.94,92.93,92.94,98400001.0
2008-12-08 23:05:00,92.94,92.95,92.94,92.945,105200000.0
2008-12-08 23:06:00,92.94,92.96,92.94,92.95,204799999.0
2008-12-08 23:07:00,92.95,92.955,92.935,92.95,72400000.0
2008-12-08 23:08:00,92.95,92.95,92.935,92.95,242400001.0
2008-12-08 23:09:00,92.965,92.965,92.935,92.95,512000000.0
2008-12-08 23:10:00,92.95,92.96,92.94,92.96,185000000.0
2008-12-08 23:11:00,92.955,92.97,92.94,92.97,121700000.0
2008-12-08 23:12:00,92.97,92.97,92.925,92.925,268000001.0
2008-12-08 23:13:00,92.925,92.925,92.9,92.9,104800000.0
2008-12-08 23:14:00,92.9,92.9,92.89,92.895,219999998.0
2008-12-08 23:15:00,92.89,92.9,92.89,92.9,55800000.0
2008-12-08 23:16:00,92.895,92.895,92.89,92.89,141199998.0
2008-12-08 23:17:00,92.89,92.895,92.88,92.89,599999996.0
2008-12-08 23:18:00,92.89,92.89,92.85,92.86,178600000.0
2008-12-08 23:19:00,92.86,92.865,92.85,92.85,48400000.0
2008-12-08 23:20:00,92.85,92.85,92.83,92.83,227400000.0
2008-12-08 23:21:00,92.835,92.84,92.835,92.84,64000000.0
2008-12-08 23:22:00,92.835,92.865,92.835,92.865,306400000.0
2008-12-08 23:23:00,92.86,92.905,92.855,92.9,428599999.0
2008-12-08 23:24:00,92.9,92.9,92.855,92.88,193400000.0
2008-12-08 23:25:00,92.89,92.89,92.875,92.875,160000000.0
2008-12-08 23:26:00,92.875,92.91,92.865,92.9,375299999.0
2008-12-08 23:27:00,92.895,92.9,92.885,92.9,130599999.0
2008-12-08 23:28:00,92.9,92.91,92.9,92.91,31600000.0
2008-12-08 23:29:00,92.91,92.91,92.895,92.895,19800000.0
2008-12-08 23:30:00,92.9,92.91,92.9,92.91,71400000.0
2008-12-08 23:31:00,92.905,92.905,92.865,92.865,214800000.0
2008-12-08 23:32:00,92.885,92.885,92.865,92.865,139799999.0
2008-12-08 23:33:00,92.85,92.86,92.83,92.84,48000000.0
2008-12-08 23:34:00,92.85,92.85,92.85,92.85,48000000.0
2008-12-08 23:35:00,92.85,92.85,92.85,92.85,122400000.0
2008-12-08 23:36:00,92.845,92.87,92.845,92.86,150200000.0
2008-12-08 23:37:00,92.855,92.855,92.85,92.85,142400000.0
2008-12-08 23:38:00,92.85,92.85,92.845,92.845,175200000.0
2008-12-08 23:39:00,92.845,92.845,92.84,92.845,84600000.0
2008-12-08 23:40:00,92.84,92.855,92.835,92.855,175800000.0
2008-12-08 23:41:00,92.855,92.855,92.855,92.855,19200000.0
2008-12-08 23:42:00,92.855,92.875,92.855,92.865,70400000.0
2008-12-08 23:43:00,92.86,92.86,92.86,92.86,25600000.0
2008-12-08 23:44:00,92.86,92.86,92.86,92.86,19200000.0
2008-12-08 23:45:00,92.86,92.865,92.84,92.84,314400000.0
2008-12-08 23:46:00,92.84,92.845,92.84,92.84,277600000.0
2008-12-08 23:47:00,92.84,92.855,92.84,92.85,559599996.0
2008-12-08 23:48:00,92.845,92.845,92.84,92.845,160800000.0
2008-12-08 23:49:00,92.84,92.845,92.84,92.845,63000000.0
2008-12-08 23:50:00,92.84,92.84,92.83,92.83,194199999.0
2008-12-08 23:51:00,92.83,92.835,92.81,92.825,327200000.0
2008-12-08 23:52:00,92.82,92.825,92.81,92.825,135800000.0
2008-12-08 23:53:00,92.825,92.825,92.815,92.815,332400000.0
2008-12-08 23:54:00,92.815,92.815,92.8,92.805,265899999.0
2008-12-08 23:55:00,92.805,92.83,92.805,92.82,262600000.0
2008-12-08 23:56:00,92.82,92.82,92.785,92.79,443600000.0
2008-12-08 23:57:00,92.79,92.805,92.79,92.8,318399999.0
2008-12-08 23:58:00,92.8,92.81,92.795,92.8,47000000.0
2008-12-08 23:59:00,92.795,92.81,92.795,92.795,189000000.0
2008-12-09 00:00:00,92.795,92.8,92.79,92.795,81000000.0
2008-12-09 00:01:00,92.79,92.81,92.745,92.76,117000000.0
2008-12-09 00:02:00,92.76,92.79,92.76,92.79,64800000.0
2008-12-09 00:03:00,92.785,92.785,92.755,92.76,54000000.0
2008-12-09 00:04:00,92.76,92.76,92.76,92.76,5400000.0
2008-12-09 00:05:00,92.765,92.77,92.75,92.75,26400000.0
2008-12-09 00:06:00,92.76,92.785,92.725,92.76,174800000.0
2008-12-09 00:07:00,92.765,92.77,92.76,92.77,58800000.0
2008-12-09 00:08:00,92.76,92.765,92.76,92.765,18000000.0
2008-12-09 00:09:00,92.77,92.77,92.77,92.77,2400000.0
2008-12-09 00:10:00,92.93,92.94,92.93,92.93,39200000.0
2008-12-09 00:11:00,92.77,92.79,92.77,92.78,39200000.0
2008-12-09 00:12:00,92.79,92.79,92.77,92.78,22400000.0
2008-12-09 00:13:00,92.93,92.95,92.93,92.94,30800000.0
2008-12-09 00:14:00,92.93,92.94,92.93,92.94,30800000.0
2008-12-09 00:15:00,92.93,92.94,92.93,92.93,30800000.0
2008-12-09 00:16:00,92.78,92.795,92.78,92.795,30800000.0
2008-12-09 00:17:00,92.795,92.795,92.79,92.79,10400000.0
2008-12-09 00:18:00,92.78,92.78,92.78,92.78,14000000.0
2008-12-09 00:19:00,92.78,92.78,92.78,92.78,51200000.0
2008-12-09 00:20:00,92.78,92.79,92.765,92.765,180400000.0
2008-12-09 00:21:00,92.765,92.795,92.76,92.795,47800000.0
2008-12-09 00:22:00,92.96,92.96,92.95,92.96,12800000.0
2008-12-09 00:23:00,92.795,92.795,92.795,92.795,12800000.0
2008-12-09 00:24:00,92.795,92.795,92.795,92.795,3200000.0
2008-12-09 00:25:00,92.795,92.795,92.775,92.795,21800000.0
2008-12-09 00:26:00,92.96,92.96,92.96,92.96,33200000.0
2008-12-09 00:27:00,92.795,92.82,92.795,92.82,33200000.0
2008-12-09 00:28:00,92.81,92.82,92.795,92.795,56400000.0
2008-12-09 00:29:00,92.95,92.96,92.94,92.95,175200000.0
2008-12-09 00:30:00,92.96,92.96,92.93,92.94,175200000.0
2008-12-09 00:31:00,92.795,92.83,92.795,92.815,175200000.0
2008-12-09 00:32:00,92.815,92.825,92.815,92.825,22000000.0
2008-12-09 00:33:00,92.83,92.855,92.825,92.84,96000001.0
2008-12-09 00:34:00,92.845,92.855,92.84,92.845,41200000.0
2008-12-09 00:35:00,92.85,92.855,92.85,92.855,16800000.0
2008-12-09 00:36:00,92.86,92.89,92.86,92.88,231600001.0
2008-12-09 00:37:00,92.895,92.935,92.895,92.92,236400000.0
2008-12-09 00:38:00,92.92,92.92,92.905,92.905,112800000.0
2008-12-09 00:39:00,92.905,92.905,92.865,92.89,191600000.0
2008-12-09 00:40:00,92.885,92.89,92.88,92.88,46800000.0
2008-12-09 00:41:00,92.88,92.935,92.88,92.88,126000000.0
2008-12-09 00:42:00,92.895,92.915,92.895,92.9,83200000.0
2008-12-09 00:43:00,92.9,92.905,92.9,92.905,55600000.0
2008-12-09 00:44:00,93.02,93.04,93.01,93.04,51200000.0
2008-12-09 00:45:00,93.03,93.03,93.0,93.01,51200000.0
2008-12-09 00:46:00,93.02,93.03,93.01,93.01,51200000.0
2008-12-09 00:47:00,92.905,92.915,92.905,92.905,51200000.0
2008-12-09 00:48:00,92.905,92.905,92.9,92.9,16800000.0
2008-12-09 00:49:00,92.9,92.9,92.89,92.89,27200000.0
2008-12-09 00:50:00,93.05,93.05,93.03,93.04,7600000.0
2008-12-09 00:51:00,92.9,92.9,92.9,92.9,7600000.0
2008-12-09 00:52:00,92.905,92.905,92.905,92.905,11600000.0
2008-12-09 00:53:00,92.915,92.94,92.915,92.93,35600000.0
2008-12-09 00:54:00,92.925,92.935,92.92,92.92,130000000.0
2008-12-09 00:55:00,92.92,92.92,92.9,92.9,200000000.0
2008-12-09 00:56:00,92.89,92.9,92.88,92.9,143600000.0
2008-12-09 00:57:00,92.905,92.915,92.905,92.915,22000000.0
2008-12-09 00:58:00,92.915,92.92,92.915,92.92,44000000.0
2008-12-09 00:59:00,92.92,92.92,92.92,92.92,5200000.0
2008-12-09 01:00:00,92.99,92.99,92.97,92.98,65200000.0
2008-12-09 01:01:00,92.92,92.92,92.91,92.91,65200000.0
2008-12-09 01:02:00,92.905,92.925,92.9,92.925,52400000.0
2008-12-09 01:03:00,92.93,92.965,92.925,92.935,220400000.0
2008-12-09 01:04:00,92.945,92.95,92.945,92.95,15600000.0
2008-12-09 01:05:00,92.95,92.96,92.95,92.955,32800000.0
2008-12-09 01:06:00,92.96,92.965,92.96,92.965,22400000.0
2008-12-09 01:07:00,92.955,92.965,92.955,92.96,33600000.0
2008-12-09 01:08:00,92.955,92.965,92.935,92.94,145600000.0
2008-12-09 01:09:00,92.945,92.945,92.94,92.94,29600000.0
2008-12-09 01:10:00,92.935,92.945,92.93,92.93,41200000.0
2008-12-09 01:11:00,92.93,92.95,92.915,92.935,188800000.0
2008-12-09 01:12:00,92.935,92.935,92.935,92.935,22000000.0
2008-12-09 01:13:00,92.94,92.945,92.935,92.94,33600000.0
2008-12-09 01:14:00,92.935,92.945,92.93,92.935,133600000.0
2008-12-09 01:15:00,92.93,92.935,92.925,92.93,176000000.0
2008-12-09 01:16:00,92.925,92.935,92.925,92.935,38800000.0
2008-12-09 01:17:00,92.94,92.96,92.94,92.96,27200000.0
2008-12-09 01:18:00,92.96,92.96,92.955,92.96,9600000.0
2008-12-09 01:19:00,92.95,92.96,92.95,92.96,18000000.0
2008-12-09 01:21:00,92.955,92.955,92.95,92.955,22400000.0
2008-12-09 01:22:00,92.95,92.965,92.95,92.96,75200000.0
2008-12-09 01:23:00,93.03,93.04,93.03,93.04,11200000.0
2008-12-09 01:24:00,92.96,92.96,92.96,92.96,11200000.0
2008-12-09 01:25:00,92.96,92.96,92.935,92.95,60400000.0
2008-12-09 01:26:00,92.97,92.98,92.96,92.97,30800000.0
2008-12-09 01:27:00,92.98,92.98,92.97,92.97,30800000.0
2008-12-09 01:28:00,92.98,92.99,92.98,92.99,30800000.0
2008-12-09 01:29:00,92.95,92.955,92.95,92.95,30800000.0
2008-12-09 01:30:00,92.95,92.96,92.93,92.94,132800000.0
2008-12-09 01:31:00,92.935,92.945,92.935,92.935,56000000.0
2008-12-09 01:32:00,92.945,92.945,92.935,92.945,22000000.0
2008-12-09 01:33:00,92.935,92.95,92.935,92.935,121600000.0
2008-12-09 01:34:00,92.935,92.955,92.935,92.955,58400000.0
2008-12-09 01:35:00,92.945,92.955,92.94,92.95,70000000.0
2008-12-09 01:36:00,92.95,92.965,92.95,92.955,105200000.0
2008-12-09 01:37:00,92.96,92.975,92.955,92.97,88000000.0
2008-12-09 01:38:00,92.965,92.985,92.965,92.985,97200000.0
2008-12-09 01:39:00,92.99,93.015,92.99,93.015,103600000.0
2008-12-09 01:40:00,93.01,93.02,93.0,93.0,158400000.0
2008-12-09 01:41:00,93.0,93.02,92.975,93.01,276000000.0
2008-12-09 01:42:00,93.01,93.035,93.005,93.03,295200000.0
2008-12-09 01:43:00,93.03,93.03,93.0,93.0,261200002.0
2008-12-09 01:44:00,93.0,93.04,93.0,93.04,166800000.0
2008-12-09 01:45:00,93.05,93.05,93.0,93.005,361200000.0
2008-12-09 01:46:00,93.01,93.025,93.01,93.01,132400000.0
2008-12-09 01:47:00,93.01,93.025,93.01,93.025,127600000.0
2008-12-09 01:48:00,93.03,93.045,93.03,93.03,283600000.0
2008-12-09 01:49:00,93.03,93.04,93.01,93.04,340000000.0
2008-12-09 01:50:00,93.055,93.055,93.02,93.03,147400000.0
2008-12-09 01:51:00,93.035,93.04,93.03,93.03,53200000.0
2008-12-09 01:52:00,93.03,93.03,93.03,93.03,27200000.0
2008-12-09 01:53:00,93.03,93.03,93.025,93.03,60800000.0
2008-12-09 01:54:00,93.045,93.045,93.03,93.04,73200000.0
2008-12-09 01:55:00,93.03,93.04,93.025,93.03,30400000.0
2008-12-09 01:56:00,93.025,93.035,93.0,93.005,105600000.0
2008-12-09 01:57:00,93.005,93.04,92.98,93.0,408800001.0
2008-12-09 01:58:00,93.0,93.0,92.98,92.98,105200000.0
2008-12-09 01:59:00,92.98,92.995,92.97,92.985,138399999.0
2008-12-09 02:00:00,92.985,92.995,92.97,92.985,197600000.0
2008-12-09 02:01:00,92.985,93.0,92.97,92.985,244000000.0
2008-12-09 02:02:00,92.985,92.995,92.975,92.99,70400000.0
2008-12-09 02:03:00,92.99,93.0,92.98,92.98,92800000.0
2008-12-09 02:04:00,92.98,92.99,92.96,92.98,112800000.0
2008-12-09 02:05:00,92.97,92.97,92.95,92.96,248000001.0
2008-12-09 02:06:00,92.96,92.97,92.95,92.96,92000000.0
2008-12-09 02:07:00,92.96,92.98,92.95,92.98,168000000.0
2008-12-09 02:08:00,92.98,92.985,92.97,92.975,15200000.0
2008-12-09 02:09:00,92.975,92.995,92.965,92.975,111200000.0
2008-12-09 02:10:00,92.975,92.99,92.96,92.98,498400006.0
2008-12-09 02:11:00,92.99,92.99,92.98,92.98,172800003.0
2008-12-09 02:12:00,92.98,92.99,92.98,92.98,144799999.0
2008-12-09 02:13:00,92.98,93.0,92.98,92.99,588000003.0
2008-12-09 02:14:00,92.99,93.0,92.965,92.965,395399999.0
2008-12-09 02:15:00,92.965,92.99,92.965,92.99,1183399996.0
2008-12-09 02:16:00,92.985,92.99,92.98,92.99,813799991.0
2008-12-09 02:17:00,92.99,93.01,92.99,92.995,1701599979.0
2008-12-09 02:18:00,92.995,93.005,92.985,92.985,496399996.0
2008-12-09 02:19:00,92.985,92.995,92.985,92.99,227200000.0
2008-12-09 02:20:00,92.99,92.99,92.99,92.99,188000005.0
2008-12-09 02:21:00,92.995,93.01,92.995,93.01,210600002.0
2008-12-09 02:22:00,93.01,93.02,93.005,93.01,483199997.0
2008-12-09 02:23:00,93.02,93.04,93.02,93.04,96799998.0
2008-12-09 02:24:00,93.04,93.055,93.0,93.0,688599998.0
2008-12-09 02:25:00,93.0,93.02,92.97,92.97,697800003.0
2008-12-09 02:26:00,92.97,92.98,92.97,92.98,501799997.0
2008-12-09 02:27:00,92.97,92.98,92.97,92.98,564399998.0
2008-12-09 02:28:00,92.98,92.99,92.98,92.99,926999998.0
2008-12-09 02:29:00,92.985,93.0,92.98,92.98,2022000006.0
2008-12-09 02:30:00,92.98,92.99,92.98,92.99,1103999995.0
2008-12-09 02:31:00,92.99,92.99,92.99,92.99,542399986.0
2008-12-09 02:32:00,92.99,92.99,92.99,92.99,395199988.0
2008-12-09 02:33:00,92.99,93.0,92.99,92.99,299999993.0
2008-12-09 02:34:00,92.99,93.0,92.97,92.99,622399999.0
2008-12-09 02:35:00,92.99,93.01,92.985,92.99,292000000.0
2008-12-09 02:36:00,92.995,93.005,92.99,93.0,128000000.0
2008-12-09 02:37:00,93.01,93.03,93.01,93.03,604999999.0
2008-12-09 02:38:00,93.03,93.04,93.03,93.03,51400000.0
2008-12-09 02:39:00,93.03,93.03,93.005,93.015,428000002.0
2008-12-09 02:40:00,93.015,93.02,93.01,93.02,285599999.0
2008-12-09 02:41:00,93.02,93.03,93.0,93.0,644800000.0
2008-12-09 02:42:00,93.0,93.01,93.0,93.01,515199994.0
2008-12-09 02:43:00,93.01,93.01,93.01,93.01,227999999.0
2008-12-09 02:44:00,93.01,93.01,93.0,93.01,807199998.0
2008-12-09 02:45:00,93.01,93.02,93.0,93.01,450400000.0
2008-12-09 02:46:00,93.01,93.01,92.98,92.98,188799998.0
2008-12-09 02:47:00,92.99,92.99,92.98,92.98,296000000.0
2008-12-09 02:48:00,92.98,93.0,92.98,92.99,359999998.0
2008-12-09 02:49:00,92.985,92.985,92.98,92.98,212799999.0
2008-12-09 02:50:00,92.98,92.99,92.975,92.98,662199998.0
2008-12-09 02:51:00,92.98,92.98,92.97,92.97,221599995.0
2008-12-09 02:52:00,92.97,92.97,92.95,92.96,353599999.0
2008-12-09 02:53:00,92.96,92.98,92.96,92.96,375199997.0
2008-12-09 02:54:00,92.97,92.97,92.955,92.955,457599992.0
2008-12-09 02:55:00,92.955,92.96,92.94,92.95,812000004.0
2008-12-09 02:56:00,92.95,92.95,92.84,92.855,806700012.0
2008-12-09 02:57:00,92.85,92.95,92.84,92.845,595900001.0
2008-12-09 02:58:00,92.84,92.84,92.77,92.77,615399994.0
2008-12-09 02:59:00,92.765,92.95,92.695,92.73,910350006.0
2008-12-09 03:00:00,92.74,92.95,92.73,92.795,273300001.0
2008-12-09 03:01:00,92.795,92.795,92.775,92.785,198800000.0
2008-12-09 03:02:00,92.79,92.835,92.79,92.835,357900000.0
2008-12-09 03:03:00,92.825,92.855,92.825,92.845,179300000.0
2008-12-09 03:04:00,92.86,92.865,92.84,92.85,235100000.0
2008-12-09 03:05:00,92.85,92.86,92.85,92.86,88800000.0
2008-12-09 03:06:00,92.86,92.95,92.845,92.845,71800000.0
2008-12-09 03:07:00,92.845,92.845,92.755,92.79,442699999.0
2008-12-09 03:08:00,92.78,92.95,92.78,92.78,596500011.0
2008-12-09 03:09:00,92.78,92.805,92.775,92.805,432500001.0
2008-12-09 03:10:00,92.805,92.81,92.8,92.8,178600000.0
2008-12-09 03:11:00,92.8,92.95,92.78,92.8,417600012.0
2008-12-09 03:12:00,92.8,92.95,92.79,92.79,614200000.0
2008-12-09 03:13:00,92.79,92.95,92.76,92.77,181400001.0
2008-12-09 03:14:00,92.76,92.76,92.745,92.745,38700000.0
2008-12-09 03:15:00,92.95,92.95,92.725,92.73,270000000.0
2008-12-09 03:16:00,92.73,92.95,92.72,92.73,227200000.0
2008-12-09 03:17:00,92.735,92.8,92.735,92.78,341000001.0
2008-12-09 03:18:00,92.78,92.78,92.77,92.775,174900000.0
2008-12-09 03:19:00,92.77,92.8,92.77,92.78,429900001.0
2008-12-09 03:20:00,92.78,92.78,92.76,92.77,392900002.0
2008-12-09 03:21:00,92.77,92.77,92.75,92.75,462399998.0
2008-12-09 03:22:00,92.75,92.75,92.75,92.75,260900000.0
2008-12-09 03:23:00,92.75,92.78,92.75,92.77,251700002.0
2008-12-09 03:24:00,92.77,92.95,92.75,92.77,377200006.0
2008-12-09 03:25:00,92.76,92.95,92.76,92.78,519499996.0
2008-12-09 03:26:00,92.78,92.81,92.78,92.8,235000000.0
2008-12-09 03:27:00,92.8,92.8,92.8,92.8,340800000.0
2008-12-09 03:28:00,92.8,92.95,92.79,92.8,275300000.0
2008-12-09 03:29:00,92.8,92.8,92.8,92.8,440200000.0
2008-12-09 03:30:00,92.8,92.95,92.8,92.81,129400000.0
2008-12-09 03:31:00,92.82,92.83,92.82,92.83,11200000.0
2008-12-09 03:32:00,92.84,92.84,92.82,92.82,11200000.0
2008-12-09 03:33:00,92.83,92.83,92.82,92.83,11200000.0
2008-12-09 03:34:00,92.84,92.84,92.84,92.84,11200000.0
2008-12-09 03:35:00,92.83,92.83,92.83,92.83,11200000.0
2008-12-09 03:36:00,92.82,92.82,92.82,92.82,11200000.0
2008-12-09 03:37:00,92.83,92.83,92.83,92.83,11200000.0
2008-12-09 03:38:00,92.82,92.84,92.82,92.83,11200000.0
2008-12-09 03:39:00,92.84,92.84,92.83,92.84,11200000.0
2008-12-09 03:40:00,92.83,92.84,92.83,92.83,11200000.0
2008-12-09 03:41:00,92.84,92.85,92.83,92.83,11200000.0
2008-12-09 03:42:00,92.84,92.85,92.8,92.8,11200000.0
2008-12-09 03:43:00,92.81,92.82,92.81,92.81,11200000.0
2008-12-09 03:44:00,92.82,92.82,92.81,92.82,11200000.0
2008-12-09 03:45:00,92.83,92.83,92.82,92.82,11200000.0
2008-12-09 03:46:00,92.8,92.81,92.8,92.81,11200000.0
2008-12-09 03:47:00,92.81,92.82,92.81,92.81,410000012.0
2008-12-09 03:48:00,92.8,92.8,92.75,92.75,410000012.0
2008-12-09 03:49:00,92.74,92.75,92.74,92.75,410000012.0
2008-12-09 03:50:00,92.76,92.77,92.76,92.77,410000012.0
2008-12-09 03:51:00,92.76,92.76,92.74,92.74,410000012.0
2008-12-09 03:52:00,92.73,92.74,92.73,92.73,410000012.0
2008-12-09 03:53:00,92.74,92.77,92.74,92.76,410000012.0
2008-12-09 03:54:00,92.77,92.77,92.77,92.77,410000012.0
2008-12-09 03:55:00,92.8,92.81,92.78,92.79,410000012.0
2008-12-09 03:56:00,92.79,92.82,92.79,92.79,842999997.0
2008-12-09 03:57:00,92.79,92.81,92.79,92.8,614799996.0
2008-12-09 03:58:00,92.81,92.845,92.8,92.81,1406000008.0
2008-12-09 03:59:00,92.81,92.82,92.78,92.79,828800001.0
2008-12-09 04:00:00,92.79,92.79,92.75,92.78,1775199987.0
2008-12-09 04:01:00,92.78,92.78,92.73,92.75,1428800008.0
2008-12-09 04:02:00,92.75,92.75,92.725,92.74,1375999999.0
2008-12-09 04:03:00,92.75,92.765,92.745,92.76,599599995.0
2008-12-09 04:04:00,92.76,92.79,92.76,92.79,564800000.0
2008-12-09 04:05:00,92.79,92.79,92.755,92.755,524799996.0
2008-12-09 04:06:00,92.765,92.795,92.765,92.77,472800000.0
2008-12-09 04:07:00,92.77,92.785,92.765,92.775,470400001.0
2008-12-09 04:08:00,92.78,92.795,92.775,92.79,1069600003.0
2008-12-09 04:09:00,92.79,92.815,92.79,92.81,677600001.0
2008-12-09 04:10:00,92.81,92.81,92.795,92.805,265600002.0
2008-12-09 04:11:00,92.805,92.825,92.805,92.815,880799995.0
2008-12-09 04:12:00,92.815,92.825,92.81,92.81,1263600008.0
2008-12-09 04:13:00,92.81,92.81,92.81,92.81,314399998.0
2008-12-09 04:14:00,92.81,92.82,92.81,92.82,259199996.0
2008-12-09 04:15:00,92.82,92.85,92.82,92.85,415999997.0
2008-12-09 04:16:00,92.85,92.86,92.85,92.86,157599997.0
2008-12-09 04:17:00,92.86,92.86,92.81,92.82,1040199996.0
2008-12-09 04:18:00,92.82,92.825,92.82,92.82,466799999.0
2008-12-09 04:19:00,92.82,92.82,92.82,92.82,999999995.0
2008-12-09 04:20:00,92.82,92.82,92.8,92.81,665199990.0
2008-12-09 04:21:00,92.805,92.815,92.805,92.815,169599997.0
2008-12-09 04:22:00,92.815,92.825,92.815,92.82,217600000.0
2008-12-09 04:23:00,92.82,92.83,92.82,92.82,427999996.0
2008-12-09 04:24:00,92.82,92.825,92.82,92.825,105599996.0
2008-12-09 04:25:00,92.825,92.825,92.825,92.825,12800000.0
2008-12-09 04:26:00,92.825,92.83,92.825,92.83,73600000.0
2008-12-09 04:27:00,92.825,92.85,92.825,92.85,227199998.0
2008-12-09 04:28:00,92.84,92.84,92.82,92.825,208000003.0
2008-12-09 04:29:00,92.82,92.84,92.82,92.82,468400000.0
2008-12-09 04:30:00,92.82,92.83,92.81,92.83,541400004.0
2008-12-09 04:31:00,92.83,92.83,92.83,92.83,1937600002.0
2008-12-09 04:32:00,92.83,92.84,92.83,92.84,1600599997.0
2008-12-09 04:33:00,92.84,92.84,92.83,92.84,275200005.0
2008-12-09 04:34:00,92.84,92.84,92.84,92.84,132800002.0
2008-12-09 04:35:00,92.84,92.84,92.84,92.84,76800004.0
2008-12-09 04:36:00,92.84,92.84,92.83,92.84,113200002.0
2008-12-09 04:37:00,92.75,92.76,92.72,92.72,248600000.0
2008-12-09 04:38:00,92.84,92.85,92.825,92.825,248600000.0
2008-12-09 04:39:00,92.83,92.84,92.83,92.84,56600000.0
2008-12-09 04:40:00,92.85,92.85,92.84,92.84,135200000.0
2008-12-09 04:41:00,92.84,92.85,92.84,92.84,617199998.0
2008-12-09 04:42:00,92.84,92.85,92.8,92.81,1362800001.0
2008-12-09 04:43:00,92.81,92.82,92.81,92.82,764000004.0
2008-12-09 04:44:00,92.82,92.82,92.81,92.82,209200000.0
2008-12-09 04:45:00,92.815,92.83,92.815,92.815,804000005.0
2008-12-09 04:46:00,92.815,92.825,92.81,92.81,204399998.0
2008-12-09 04:47:00,92.81,92.81,92.81,92.81,302399995.0
2008-12-09 04:48:00,92.81,92.81,92.74,92.74,1363599993.0
2008-12-09 04:49:00,92.74,92.76,92.74,92.76,660400007.0
2008-12-09 04:50:00,92.76,92.78,92.76,92.77,207200000.0
2008-12-09 04:51:00,92.77,92.77,92.735,92.74,359600002.0
2008-12-09 04:52:00,92.74,92.75,92.73,92.73,679199996.0
2008-12-09 04:53:00,92.735,92.78,92.725,92.76,1119600009.0
2008-12-09 04:54:00,92.76,92.765,92.76,92.765,241600002.0
2008-12-09 04:55:00,92.755,92.755,92.745,92.75,174800002.0
2008-12-09 04:56:00,92.75,92.75,92.75,92.75,309199995.0
2008-12-09 04:57:00,92.75,92.75,92.75,92.75,150000000.0
2008-12-09 04:58:00,92.75,92.78,92.75,92.78,416400000.0
2008-12-09 04:59:00,92.78,92.79,92.775,92.79,138400000.0
2008-12-09 05:00:00,92.79,92.79,92.78,92.78,340000000.0
2008-12-09 05:01:00,92.78,92.78,92.78,92.78,312400000.0
2008-12-09 05:02:00,92.78,92.78,92.78,92.78,198800000.0
2008-12-09 05:03:00,92.78,92.79,92.78,92.79,106800000.0
2008-12-09 05:04:00,92.79,92.79,92.78,92.79,241200003.0
2008-12-09 05:05:00,92.79,92.79,92.79,92.79,199199999.0
2008-12-09 05:06:00,92.79,92.82,92.79,92.82,311999998.0
2008-12-09 05:07:00,92.82,92.83,92.79,92.79,828800005.0
2008-12-09 05:08:00,92.79,92.81,92.79,92.8,466399996.0
2008-12-09 05:09:00,92.8,92.8,92.79,92.79,320399991.0
2008-12-09 05:10:00,92.79,92.79,92.785,92.785,389199998.0
2008-12-09 05:11:00,92.79,92.805,92.79,92.805,95200002.0
2008-12-09 05:12:00,92.805,92.805,92.76,92.76,231600002.0
2008-12-09 05:13:00,92.77,92.79,92.77,92.79,489600000.0
2008-12-09 05:14:00,92.79,92.79,92.79,92.79,107999999.0
2008-12-09 05:15:00,92.785,92.785,92.78,92.78,439199997.0
2008-12-09 05:16:00,92.79,92.79,92.78,92.78,251599996.0
2008-12-09 05:17:00,92.78,92.79,92.78,92.78,459599991.0
2008-12-09 05:18:00,92.78,92.78,92.78,92.78,304800000.0
2008-12-09 05:19:00,92.78,92.78,92.78,92.78,490800000.0
2008-12-09 05:20:00,92.78,92.79,92.78,92.79,252800000.0
2008-12-09 05:21:00,92.78,92.8,92.78,92.78,14400000.0
2008-12-09 05:22:00,92.79,92.79,92.79,92.79,14400000.0
2008-12-09 05:23:00,92.79,92.79,92.77,92.77,391199997.0
2008-12-09 05:24:00,92.77,92.77,92.75,92.75,592399995.0
2008-12-09 05:25:00,92.75,92.75,92.75,92.75,101600000.0
2008-12-09 05:26:00,92.75,92.75,92.745,92.745,190000000.0
2008-12-09 05:27:00,92.74,92.745,92.73,92.74,515200000.0
2008-12-09 05:28:00,92.74,92.74,92.73,92.74,178000000.0
2008-12-09 05:29:00,92.74,92.75,92.74,92.74,750800008.0
2008-12-09 05:30:00,92.74,92.74,92.73,92.73,304400000.0
2008-12-09 05:31:00,92.73,92.73,92.73,92.73,449999989.0
2008-12-09 05:32:00,92.73,92.74,92.73,92.74,63599999.0
2008-12-09 05:33:00,92.74,92.755,92.73,92.755,157200001.0
2008-12-09 05:34:00,92.755,92.775,92.745,92.775,212400000.0
2008-12-09 05:35:00,92.775,92.775,92.765,92.775,41200000.0
2008-12-09 05:36:00,92.775,92.775,92.755,92.76,168000000.0
2008-12-09 05:37:00,92.76,92.76,92.73,92.73,406000005.0
2008-12-09 05:38:00,92.73,92.74,92.715,92.715,729000011.0
2008-12-09 05:39:00,92.715,92.715,92.68,92.705,555200008.0
2008-12-09 05:40:00,92.705,92.715,92.685,92.69,305600000.0
2008-12-09 05:41:00,92.69,92.71,92.65,92.66,1257200003.0
2008-12-09 05:42:00,92.65,92.66,92.65,92.65,1291999990.0
2008-12-09 05:43:00,92.65,92.675,92.65,92.675,366000003.0
2008-12-09 05:44:00,92.675,92.675,92.66,92.66,164000002.0
2008-12-09 05:45:00,92.655,92.665,92.655,92.665,251200000.0
2008-12-09 05:46:00,92.675,92.685,92.665,92.675,234400002.0
2008-12-09 05:47:00,92.67,92.68,92.66,92.675,280200000.0
2008-12-09 05:48:00,92.675,92.675,92.665,92.665,210000000.0
2008-12-09 05:49:00,92.67,92.675,92.66,92.665,147600000.0
2008-12-09 05:50:00,92.665,92.665,92.62,92.63,404000002.0
2008-12-09 05:51:00,92.63,92.64,92.63,92.63,630600002.0
2008-12-09 05:52:00,92.635,92.645,92.62,92.63,733199997.0
2008-12-09 05:53:00,92.63,92.65,92.63,92.65,742799988.0
2008-12-09 05:54:00,92.645,92.67,92.64,92.66,669099999.0
2008-12-09 05:55:00,92.66,92.695,92.66,92.68,679200003.0
2008-12-09 05:56:00,92.68,92.69,92.68,92.69,429200004.0
2008-12-09 05:57:00,92.69,92.69,92.69,92.69,712000000.0
2008-12-09 05:58:00,92.69,92.735,92.69,92.725,367599999.0
2008-12-09 05:59:00,92.725,92.735,92.725,92.73,105200002.0
2008-12-09 06:00:00,92.73,92.73,92.73,92.73,398000015.0
2008-12-09 06:01:00,92.73,92.73,92.725,92.73,682000019.0
2008-12-09 06:02:00,92.73,92.74,92.73,92.73,219599999.0
2008-12-09 06:03:00,92.73,92.73,92.69,92.695,482799996.0
2008-12-09 06:04:00,92.695,92.72,92.69,92.705,401599998.0
2008-12-09 06:05:00,92.705,92.71,92.705,92.71,49600000.0
2008-12-09 06:06:00,92.71,92.71,92.705,92.71,327599999.0
2008-12-09 06:07:00,92.71,92.72,92.67,92.68,1013600005.0
2008-12-09 06:08:00,92.69,92.7,92.69,92.7,549600000.0
2008-12-09 06:09:00,92.7,92.72,92.69,92.71,754800002.0
2008-12-09 06:10:00,92.71,92.71,92.7,92.71,779799999.0
2008-12-09 06:11:00,92.71,92.72,92.705,92.72,606799997.0
2008-12-09 06:12:00,92.72,92.73,92.72,92.73,516400006.0
2008-12-09 06:13:00,92.73,92.75,92.73,92.75,734399993.0
2008-12-09 06:14:00,92.75,92.78,92.75,92.78,1221600001.0
2008-12-09 06:15:00,92.78,92.78,92.75,92.77,893600001.0
2008-12-09 06:16:00,92.77,92.78,92.76,92.775,899799999.0
2008-12-09 06:17:00,92.775,92.775,92.75,92.76,1167000009.0
2008-12-09 06:18:00,92.75,92.76,92.75,92.76,111600003.0
2008-12-09 06:19:00,92.76,92.77,92.75,92.75,310800003.0
2008-12-09 06:20:00,92.76,92.79,92.76,92.775,1028600008.0
2008-12-09 06:21:00,92.775,92.795,92.77,92.78,711999997.0
2008-12-09 06:22:00,92.79,92.81,92.785,92.79,302600000.0
2008-12-09 06:23:00,92.79,92.82,92.78,92.81,329199999.0
2008-12-09 06:24:00,92.81,92.815,92.785,92.79,1179400003.0
2008-12-09 06:25:00,92.79,92.79,92.78,92.79,379800003.0
2008-12-09 06:26:00,92.79,92.8,92.76,92.76,498999999.0
2008-12-09 06:27:00,92.77,92.8,92.765,92.8,654400000.0
2008-12-09 06:28:00,92.8,92.81,92.79,92.81,419199998.0
2008-12-09 06:29:00,92.82,92.825,92.805,92.82,639200003.0
2008-12-09 06:30:00,92.83,92.835,92.82,92.83,322800000.0
2008-12-09 06:31:00,92.84,92.84,92.83,92.83,304799995.0
2008-12-09 06:32:00,92.83,92.835,92.81,92.835,505599998.0
2008-12-09 06:33:00,92.835,92.835,92.795,92.81,816000001.0
2008-12-09 06:34:00,92.81,92.815,92.795,92.795,723000003.0
2008-12-09 06:35:00,92.795,92.8,92.785,92.79,497600003.0
2008-12-09 06:36:00,92.795,92.795,92.78,92.78,946400000.0
2008-12-09 06:37:00,92.785,92.785,92.765,92.765,281000003.0
2008-12-09 06:38:00,92.765,92.775,92.76,92.775,684200000.0
2008-12-09 06:39:00,92.775,92.785,92.765,92.785,338800003.0
2008-12-09 06:40:00,92.785,92.81,92.785,92.81,537600002.0
2008-12-09 06:41:00,92.815,92.815,92.805,92.81,272399995.0
2008-12-09 06:42:00,92.81,92.81,92.8,92.8,325999995.0
2008-12-09 06:43:00,92.805,92.805,92.765,92.775,500599998.0
2008-12-09 06:44:00,92.78,92.795,92.775,92.785,278600001.0
2008-12-09 06:45:00,92.79,92.79,92.77,92.77,571199993.0
2008-12-09 06:46:00,92.77,92.78,92.755,92.755,383200000.0
2008-12-09 06:47:00,92.755,92.76,92.73,92.75,732599999.0
2008-12-09 06:48:00,92.75,92.76,92.745,92.75,550000005.0
2008-12-09 06:49:00,92.76,92.77,92.755,92.755,214400003.0
2008-12-09 06:50:00,92.755,92.755,92.755,92.755,4000000.0
2008-12-09 06:51:00,92.77,92.77,92.76,92.765,390800002.0
2008-12-09 06:52:00,92.765,92.77,92.765,92.765,168800000.0
2008-12-09 06:53:00,92.765,92.77,92.76,92.77,194400001.0
2008-12-09 06:54:00,92.77,92.775,92.765,92.77,170400002.0
2008-12-09 06:55:00,92.775,92.775,92.775,92.775,38000001.0
2008-12-09 06:56:00,92.775,92.78,92.775,92.775,130800003.0
2008-12-09 06:57:00,92.775,92.78,92.775,92.78,71600000.0
2008-12-09 06:58:00,92.78,92.78,92.75,92.77,215200002.0
2008-12-09 06:59:00,92.775,92.78,92.725,92.735,503599999.0
2008-12-09 07:00:00,92.735,92.74,92.71,92.73,524500005.0
2008-12-09 07:01:00,92.73,92.73,92.69,92.695,643600001.0
2008-12-09 07:02:00,92.7,92.71,92.685,92.695,691000002.0
2008-12-09 07:03:00,92.7,92.71,92.69,92.7,181600001.0
2008-12-09 07:04:00,92.705,92.715,92.705,92.71,277600000.0
2008-12-09 07:05:00,92.71,92.73,92.71,92.72,402000002.0
2008-12-09 07:06:00,92.72,92.74,92.72,92.735,939200004.0
2008-12-09 07:07:00,92.735,92.74,92.73,92.73,148400000.0
2008-12-09 07:08:00,92.73,92.74,92.73,92.73,106800000.0
2008-12-09 07:09:00,92.73,92.735,92.73,92.735,93600000.0
2008-12-09 07:10:00,92.73,92.73,92.72,92.72,283200000.0
2008-12-09 07:11:00,92.72,92.72,92.705,92.705,233200000.0
2008-12-09 07:12:00,92.705,92.71,92.7,92.7,421200001.0
2008-12-09 07:13:00,92.7,92.725,92.7,92.725,475599998.0
2008-12-09 07:14:00,92.725,92.73,92.725,92.73,218800000.0
2008-12-09 07:15:00,92.73,92.74,92.725,92.725,194400000.0
2008-12-09 07:16:00,92.725,92.735,92.71,92.72,327600001.0
2008-12-09 07:17:00,92.73,92.73,92.69,92.69,474000000.0
2008-12-09 07:18:00,92.685,92.7,92.68,92.695,252400002.0
2008-12-09 07:19:00,92.7,92.7,92.66,92.66,500399999.0
2008-12-09 07:20:00,92.67,92.69,92.67,92.68,192000000.0
2008-12-09 07:21:00,92.68,92.7,92.67,92.7,318399997.0
2008-12-09 07:22:00,92.7,92.71,92.69,92.705,433600001.0
2008-12-09 07:23:00,92.71,92.71,92.615,92.615,639800000.0
2008-12-09 07:24:00,92.63,92.63,92.55,92.55,1146999997.0
2008-12-09 07:25:00,92.54,92.56,92.475,92.56,1104800003.0
2008-12-09 07:26:00,92.555,92.555,92.52,92.53,510399999.0
2008-12-09 07:27:00,92.525,92.53,92.485,92.505,1205200001.0
2008-12-09 07:28:00,92.51,92.51,92.425,92.44,943000002.0
2008-12-09 07:29:00,92.44,92.5,92.44,92.49,761200002.0
2008-12-09 07:30:00,92.49,92.5,92.45,92.455,513800001.0
2008-12-09 07:31:00,92.455,92.465,92.44,92.46,655599999.0
2008-12-09 07:32:00,92.46,92.485,92.455,92.485,313400001.0
2008-12-09 07:33:00,92.485,92.515,92.485,92.49,310200000.0
2008-12-09 07:34:00,92.49,92.505,92.49,92.505,416200000.0
2008-12-09 07:35:00,92.5,92.52,92.49,92.52,464600004.0
2008-12-09 07:36:00,92.52,92.52,92.51,92.51,329599999.0
2008-12-09 07:37:00,92.51,92.515,92.51,92.51,397199999.0
2008-12-09 07:38:00,92.51,92.52,92.48,92.49,400200003.0
2008-12-09 07:39:00,92.495,92.5,92.475,92.5,336300000.0
2008-12-09 07:40:00,92.5,92.505,92.415,92.43,914500005.0
2008-12-09 07:41:00,92.43,92.47,92.43,92.465,318399999.0
2008-12-09 07:42:00,92.46,92.47,92.435,92.465,415000002.0
2008-12-09 07:43:00,92.465,92.48,92.46,92.48,339400001.0
2008-12-09 07:44:00,92.48,92.485,92.435,92.45,504399997.0
2008-12-09 07:45:00,92.45,92.45,92.45,92.45,216000000.0
2008-12-09 07:46:00,92.45,92.5,92.45,92.49,571599991.0
2008-12-09 07:47:00,92.485,92.5,92.47,92.47,497600001.0
2008-12-09 07:48:00,92.47,92.5,92.47,92.475,257200000.0
2008-12-09 07:49:00,92.475,92.5,92.475,92.48,364800000.0
2008-12-09 07:50:00,92.48,92.48,92.47,92.48,169600002.0
2008-12-09 07:51:00,92.48,92.49,92.47,92.48,293800001.0
2008-12-09 07:52:00,92.475,92.48,92.46,92.46,218999999.0
2008-12-09 07:53:00,92.46,92.46,92.43,92.44,490400001.0
2008-12-09 07:54:00,92.44,92.45,92.42,92.44,531599999.0
2008-12-09 07:55:00,92.44,92.455,92.425,92.445,694600000.0
2008-12-09 07:56:00,92.445,92.445,92.42,92.425,979600008.0
2008-12-09 07:57:00,92.425,92.425,92.38,92.41,686399998.0
2008-12-09 07:58:00,92.415,92.435,92.4,92.43,803200000.0
2008-12-09 07:59:00,92.43,92.54,92.43,92.535,766399996.0
2008-12-09 08:00:00,92.53,92.54,92.47,92.495,596399999.0
2008-12-09 08:01:00,92.49,92.51,92.49,92.5,712000001.0
2008-12-09 08:02:00,92.5,92.5,92.49,92.5,480400002.0
2008-12-09 08:03:00,92.495,92.535,92.49,92.53,424000003.0
2008-12-09 08:04:00,92.53,92.55,92.52,92.54,507200005.0
2008-12-09 08:05:00,92.54,92.57,92.535,92.545,313799999.0
2008-12-09 08:06:00,92.545,92.565,92.535,92.535,438000001.0
2008-12-09 08:07:00,92.535,92.585,92.535,92.585,288000000.0
2008-12-09 08:08:00,92.585,92.605,92.565,92.585,427600000.0
2008-12-09 08:09:00,92.585,92.595,92.55,92.55,476799994.0
2008-12-09 08:10:00,92.56,92.575,92.54,92.56,598000000.0
2008-12-09 08:11:00,92.56,92.595,92.555,92.56,686200005.0
2008-12-09 08:12:00,92.56,92.56,92.53,92.54,395199998.0
2008-12-09 08:13:00,92.54,92.56,92.54,92.555,148800000.0
2008-12-09 08:14:00,92.555,92.555,92.55,92.55,193200000.0
2008-12-09 08:15:00,92.55,92.56,92.545,92.55,423999999.0
2008-12-09 08:16:00,92.55,92.58,92.55,92.58,393599999.0
2008-12-09 08:17:00,92.58,92.59,92.57,92.58,190800000.0
2008-12-09 08:18:00,92.58,92.58,92.555,92.565,378800000.0
2008-12-09 08:19:00,92.56,92.59,92.56,92.57,179600000.0
2008-12-09 08:20:00,92.57,92.57,92.55,92.55,141599999.0
2008-12-09 08:21:00,92.55,92.58,92.55,92.57,214599999.0
2008-12-09 08:22:00,92.57,92.575,92.57,92.57,87200000.0
2008-12-09 08:23:00,92.57,92.57,92.56,92.56,44000001.0
2008-12-09 08:24:00,92.56,92.575,92.56,92.565,163600000.0
2008-12-09 08:25:00,92.565,92.565,92.55,92.55,247999998.0
2008-12-09 08:26:00,92.555,92.56,92.55,92.55,371599991.0
2008-12-09 08:27:00,92.56,92.56,92.55,92.56,221600000.0
2008-12-09 08:28:00,92.56,92.56,92.56,92.56,203600000.0
2008-12-09 08:29:00,92.56,92.56,92.55,92.55,121200000.0
2008-12-09 08:30:00,92.55,92.555,92.54,92.54,234000000.0
2008-12-09 08:31:00,92.545,92.545,92.54,92.54,54800000.0
2008-12-09 08:32:00,92.54,92.56,92.54,92.555,251800000.0
2008-12-09 08:33:00,92.555,92.56,92.55,92.55,124800000.0
2008-12-09 08:34:00,92.55,92.56,92.55,92.56,42800000.0
2008-12-09 08:35:00,92.56,92.565,92.555,92.56,280200000.0
2008-12-09 08:36:00,92.565,92.565,92.55,92.56,65200000.0
2008-12-09 08:37:00,92.56,92.57,92.55,92.565,187400000.0
2008-12-09 08:38:00,92.565,92.575,92.555,92.575,195200003.0
2008-12-09 08:39:00,92.575,92.625,92.57,92.595,686199999.0
2008-12-09 08:40:00,92.595,92.62,92.585,92.62,328600000.0
2008-12-09 08:41:00,92.62,92.63,92.61,92.61,382800002.0
2008-12-09 08:42:00,92.61,92.62,92.59,92.6,329400001.0
2008-12-09 08:43:00,92.595,92.61,92.58,92.61,389199998.0
2008-12-09 08:44:00,92.61,92.62,92.605,92.61,130000000.0
2008-12-09 08:45:00,92.61,92.61,92.6,92.61,156399999.0
2008-12-09 08:46:00,92.605,92.62,92.595,92.61,353999998.0
2008-12-09 08:47:00,92.61,92.62,92.6,92.6,201200000.0
2008-12-09 08:48:00,92.6,92.605,92.6,92.6,43200000.0
2008-12-09 08:49:00,92.6,92.61,92.58,92.6,137600000.0
2008-12-09 08:50:00,92.605,92.61,92.6,92.605,133800000.0
2008-12-09 08:51:00,92.605,92.62,92.6,92.615,269200001.0
2008-12-09 08:52:00,92.615,92.635,92.615,92.625,243600000.0
2008-12-09 08:53:00,92.625,92.645,92.625,92.64,175600000.0
2008-12-09 08:54:00,92.64,92.65,92.64,92.64,258000001.0
2008-12-09 08:55:00,92.64,92.65,92.64,92.64,594800001.0
2008-12-09 08:56:00,92.64,92.64,92.61,92.61,358700000.0
2008-12-09 08:57:00,92.61,92.645,92.61,92.63,368599998.0
2008-12-09 08:58:00,92.63,92.64,92.63,92.64,277600000.0
2008-12-09 08:59:00,92.64,92.665,92.64,92.65,268000001.0
2008-12-09 09:00:00,92.65,92.65,92.64,92.64,360400008.0
2008-12-09 09:01:00,92.65,92.655,92.63,92.63,488600001.0
2008-12-09 09:02:00,92.63,92.635,92.62,92.625,279600004.0
2008-12-09 09:03:00,92.625,92.635,92.62,92.62,310400005.0
2008-12-09 09:04:00,92.62,92.64,92.62,92.64,643200007.0
2008-12-09 09:05:00,92.64,92.66,92.635,92.64,351400004.0
2008-12-09 09:06:00,92.64,92.64,92.64,92.64,64400000.0
2008-12-09 09:07:00,92.64,92.64,92.64,92.64,82800000.0
2008-12-09 09:08:00,92.635,92.65,92.63,92.64,653200000.0
2008-12-09 09:09:00,92.64,92.64,92.625,92.625,562400002.0
2008-12-09 09:10:00,92.625,92.635,92.61,92.62,1098599994.0
2008-12-09 09:11:00,92.625,92.635,92.615,92.615,541600002.0
2008-12-09 09:12:00,92.615,92.635,92.615,92.63,750400004.0
2008-12-09 09:13:00,92.635,92.655,92.635,92.645,527600002.0
2008-12-09 09:14:00,92.645,92.645,92.63,92.63,537800002.0
2008-12-09 09:15:00,92.63,92.64,92.63,92.64,288799997.0
2008-12-09 09:16:00,92.645,92.65,92.64,92.64,1146399997.0
2008-12-09 09:17:00,92.64,92.645,92.63,92.63,266200000.0
2008-12-09 09:18:00,92.63,92.63,92.615,92.62,332600002.0
2008-12-09 09:19:00,92.62,92.625,92.62,92.62,512600001.0
2008-12-09 09:20:00,92.62,92.635,92.62,92.635,490400007.0
2008-12-09 09:21:00,92.635,92.635,92.62,92.62,346800003.0
2008-12-09 09:22:00,92.62,92.625,92.615,92.62,52799999.0
2008-12-09 09:23:00,92.61,92.61,92.61,92.61,4300000.0
2008-12-09 09:24:00,92.615,92.62,92.615,92.62,11400000.0
2008-12-09 09:25:00,92.62,92.625,92.62,92.625,14400000.0
2008-12-09 09:26:00,92.625,92.635,92.62,92.63,24500000.0
2008-12-09 09:27:00,92.63,92.63,92.62,92.62,10300000.0
2008-12-09 09:28:00,92.62,92.625,92.61,92.615,310299999.0
2008-12-09 09:29:00,92.615,92.63,92.615,92.63,170800000.0
2008-12-09 09:30:00,92.63,92.63,92.61,92.62,468699998.0
2008-12-09 09:31:00,92.62,92.63,92.61,92.62,365499998.0
2008-12-09 09:32:00,92.62,92.62,92.61,92.615,338400001.0
2008-12-09 09:33:00,92.61,92.615,92.59,92.6,320799996.0
2008-12-09 09:34:00,92.6,92.6,92.575,92.58,391800000.0
2008-12-09 09:35:00,92.58,92.59,92.555,92.555,448799999.0
2008-12-09 09:36:00,92.555,92.555,92.505,92.515,627699998.0
2008-12-09 09:37:00,92.515,92.53,92.505,92.52,728799996.0
2008-12-09 09:38:00,92.52,92.53,92.51,92.525,236000000.0
2008-12-09 09:39:00,92.53,92.53,92.49,92.52,135600000.0
2008-12-09 09:40:00,92.52,92.535,92.5,92.525,414600000.0
2008-12-09 09:41:00,92.525,92.56,92.525,92.55,353200000.0
2008-12-09 09:42:00,92.55,92.57,92.53,92.545,377800000.0
2008-12-09 09:43:00,92.545,92.555,92.545,92.555,285600000.0
2008-12-09 09:44:00,92.555,92.565,92.54,92.54,483399994.0
2008-12-09 09:45:00,92.535,92.54,92.52,92.535,696800001.0
2008-12-09 09:46:00,92.535,92.56,92.53,92.56,554399998.0
2008-12-09 09:47:00,92.555,92.56,92.55,92.56,232000001.0
2008-12-09 09:48:00,92.56,92.57,92.56,92.57,202800000.0
2008-12-09 09:49:00,92.575,92.58,92.57,92.57,177199997.0
2008-12-09 09:50:00,92.57,92.61,92.57,92.61,658999998.0
2008-12-09 09:51:00,92.61,92.61,92.58,92.585,424800000.0
2008-12-09 09:52:00,92.585,92.585,92.575,92.575,48000000.0
2008-12-09 09:53:00,92.575,92.58,92.57,92.57,241599997.0
2008-12-09 09:54:00,92.57,92.57,92.505,92.54,771999989.0
2008-12-09 09:55:00,92.545,92.55,92.515,92.55,846200000.0
2008-12-09 09:56:00,92.55,92.57,92.54,92.54,408200000.0
2008-12-09 09:57:00,92.54,92.55,92.54,92.54,370000000.0
2008-12-09 09:58:00,92.54,92.545,92.53,92.53,282200001.0
2008-12-09 09:59:00,92.53,92.56,92.52,92.555,189800001.0
2008-12-09 10:00:00,92.555,92.56,92.49,92.55,674199998.0
2008-12-09 10:01:00,92.55,92.55,92.525,92.535,327000000.0
2008-12-09 10:02:00,92.535,92.565,92.53,92.55,148600000.0
2008-12-09 10:03:00,92.55,92.56,92.545,92.55,133400000.0
2008-12-09 10:04:00,92.55,92.55,92.545,92.55,111400000.0
2008-12-09 10:05:00,92.55,92.55,92.525,92.525,570000005.0
2008-12-09 10:06:00,92.525,92.53,92.52,92.52,286400001.0
2008-12-09 10:07:00,92.52,92.52,92.51,92.51,394399998.0
2008-12-09 10:08:00,92.51,92.51,92.49,92.51,512199998.0
2008-12-09 10:09:00,92.51,92.52,92.505,92.505,448999999.0
2008-12-09 10:10:00,92.505,92.51,92.5,92.5,584400006.0
2008-12-09 10:11:00,92.5,92.5,92.455,92.46,1137599987.0
2008-12-09 10:12:00,92.46,92.515,92.46,92.51,699799998.0
2008-12-09 10:13:00,92.505,92.51,92.485,92.49,375399999.0
2008-12-09 10:14:00,92.49,92.495,92.47,92.48,286300000.0
2008-12-09 10:15:00,92.48,92.5,92.43,92.435,1152600004.0
2008-12-09 10:16:00,92.44,92.44,92.36,92.4,722499998.0
2008-12-09 10:17:00,92.4,92.415,92.385,92.415,748399997.0
2008-12-09 10:18:00,92.415,92.425,92.4,92.4,570900000.0
2008-12-09 10:19:00,92.405,92.42,92.35,92.36,1446699992.0
2008-12-09 10:20:00,92.36,92.405,92.36,92.405,635600002.0
2008-12-09 10:21:00,92.405,92.46,92.4,92.405,744700000.0
2008-12-09 10:22:00,92.405,92.44,92.4,92.405,540200000.0
2008-12-09 10:23:00,92.405,92.41,92.405,92.405,251000000.0
2008-12-09 10:24:00,92.405,92.41,92.36,92.36,433199999.0
2008-12-09 10:25:00,92.365,92.375,92.335,92.335,1035999999.0
2008-12-09 10:26:00,92.335,92.35,92.315,92.32,702299997.0
2008-12-09 10:27:00,92.32,92.36,92.32,92.35,507400000.0
2008-12-09 10:28:00,92.35,92.35,92.325,92.325,236000002.0
2008-12-09 10:29:00,92.33,92.33,92.32,92.32,387999998.0
2008-12-09 10:30:00,92.32,92.325,92.295,92.3,578999998.0
2008-12-09 10:31:00,92.3,92.34,92.295,92.33,287100000.0
2008-12-09 10:32:00,92.32,92.34,92.32,92.33,261799999.0
2008-12-09 10:33:00,92.335,92.35,92.3,92.335,590499994.0
2008-12-09 10:34:00,92.335,92.37,92.32,92.32,454999999.0
2008-12-09 10:35:00,92.32,92.33,92.26,92.26,595900003.0
2008-12-09 10:36:00,92.265,92.28,92.26,92.275,375600002.0
2008-12-09 10:37:00,92.275,92.295,92.27,92.285,225200000.0
2008-12-09 10:38:00,92.285,92.31,92.28,92.295,155500000.0
2008-12-09 10:39:00,92.295,92.315,92.275,92.29,362200000.0
2008-12-09 10:40:00,92.29,92.33,92.25,92.32,555800001.0
2008-12-09 10:41:00,92.32,92.32,92.31,92.31,378200002.0
2008-12-09 10:42:00,92.305,92.33,92.305,92.33,386099998.0
2008-12-09 10:43:00,92.33,92.405,92.305,92.405,1235800003.0
2008-12-09 10:44:00,92.405,92.415,92.345,92.405,1045600003.0
2008-12-09 10:45:00,92.41,92.415,92.36,92.405,1004399996.0
2008-12-09 10:46:00,92.41,92.445,92.405,92.41,1210200005.0
2008-12-09 10:47:00,92.41,92.48,92.405,92.435,639799995.0
2008-12-09 10:48:00,92.43,92.45,92.41,92.435,224500001.0
2008-12-09 10:49:00,92.435,92.445,92.42,92.435,216500000.0
2008-12-09 10:50:00,92.435,92.44,92.43,92.44,91200000.0
2008-12-09 10:51:00,92.435,92.455,92.425,92.455,230600000.0
2008-12-09 10:52:00,92.455,92.48,92.43,92.48,312599999.0
2008-12-09 10:53:00,92.475,92.495,92.465,92.495,284100000.0
2008-12-09 10:54:00,92.49,92.5,92.47,92.47,73800000.0
2008-12-09 10:55:00,92.47,92.475,92.44,92.45,354700002.0
2008-12-09 10:56:00,92.44,92.46,92.395,92.395,494600005.0
2008-12-09 10:57:00,92.39,92.395,92.31,92.34,902000001.0
2008-12-09 10:58:00,92.34,92.34,92.31,92.34,525000000.0
2008-12-09 10:59:00,92.34,92.38,92.34,92.38,893599996.0
2008-12-09 11:00:00,92.375,92.395,92.37,92.39,103900000.0
2008-12-09 11:01:00,92.39,92.395,92.37,92.39,153000000.0
2008-12-09 11:02:00,92.39,92.43,92.39,92.425,150600000.0
2008-12-09 11:03:00,92.43,92.445,92.415,92.44,242700000.0
2008-12-09 11:04:00,92.44,92.475,92.44,92.47,488000002.0
2008-12-09 11:05:00,92.47,92.475,92.455,92.47,322299998.0
2008-12-09 11:06:00,92.47,92.51,92.465,92.49,417399999.0
2008-12-09 11:07:00,92.49,92.52,92.455,92.495,1691300003.0
2008-12-09 11:08:00,92.495,92.495,92.44,92.455,874599999.0
2008-12-09 11:09:00,92.455,92.455,92.45,92.45,328200003.0
2008-12-09 11:10:00,92.45,92.46,92.42,92.44,1164399997.0
2008-12-09 11:11:00,92.44,92.45,92.42,92.425,380400005.0
2008-12-09 11:12:00,92.42,92.45,92.365,92.44,893799998.0
2008-12-09 11:13:00,92.445,92.47,92.435,92.45,569900001.0
2008-12-09 11:14:00,92.45,92.49,92.45,92.48,1063200013.0
2008-12-09 11:15:00,92.48,92.48,92.445,92.455,433700002.0
2008-12-09 11:16:00,92.455,92.48,92.45,92.47,469999999.0
2008-12-09 11:17:00,92.47,92.49,92.465,92.48,294600000.0
2008-12-09 11:18:00,92.48,92.48,92.475,92.48,82200000.0
2008-12-09 11:19:00,92.48,92.49,92.44,92.48,400200001.0
2008-12-09 11:20:00,92.48,92.5,92.455,92.475,490599999.0
2008-12-09 11:21:00,92.47,92.48,92.465,92.47,489799999.0
2008-12-09 11:22:00,92.47,92.48,92.465,92.47,543200000.0
2008-12-09 11:23:00,92.47,92.485,92.47,92.48,378300000.0
2008-12-09 11:24:00,92.48,92.515,92.48,92.515,155800000.0
2008-12-09 11:25:00,92.51,92.54,92.495,92.52,736600002.0
2008-12-09 11:26:00,92.515,92.555,92.51,92.545,581199997.0
2008-12-09 11:27:00,92.545,92.545,92.505,92.51,729999999.0
2008-12-09 11:28:00,92.51,92.52,92.5,92.51,920600002.0
2008-12-09 11:29:00,92.51,92.525,92.505,92.515,528400000.0
2008-12-09 11:30:00,92.515,92.52,92.485,92.49,790500000.0
2008-12-09 11:31:00,92.495,92.5,92.47,92.48,230599999.0
2008-12-09 11:32:00,92.49,92.495,92.48,92.49,569599995.0
2008-12-09 11:33:00,92.495,92.535,92.49,92.53,706599999.0
2008-12-09 11:34:00,92.53,92.53,92.51,92.51,293400000.0
2008-12-09 11:35:00,92.515,92.515,92.505,92.515,277200000.0
2008-12-09 11:36:00,92.515,92.525,92.495,92.51,345399998.0
2008-12-09 11:37:00,92.51,92.52,92.505,92.51,330000000.0
2008-12-09 11:38:00,92.51,92.51,92.485,92.485,206400000.0
2008-12-09 11:39:00,92.485,92.51,92.485,92.5,456600000.0
2008-12-09 11:40:00,92.505,92.505,92.445,92.465,439299999.0
2008-12-09 11:41:00,92.46,92.47,92.44,92.45,616100000.0
2008-12-09 11:42:00,92.45,92.46,92.44,92.45,464300001.0
2008-12-09 11:43:00,92.445,92.45,92.44,92.445,108600000.0
2008-12-09 11:44:00,92.445,92.45,92.4,92.4,361700000.0
2008-12-09 11:45:00,92.4,92.455,92.395,92.405,1397799995.0
2008-12-09 11:46:00,92.405,92.43,92.4,92.43,667799995.0
2008-12-09 11:47:00,92.42,92.43,92.4,92.41,214800000.0
2008-12-09 11:48:00,92.41,92.415,92.4,92.41,129000000.0
2008-12-09 11:49:00,92.41,92.42,92.41,92.42,54600000.0
2008-12-09 11:50:00,92.42,92.43,92.41,92.43,100999999.0
2008-12-09 11:51:00,92.43,92.48,92.43,92.47,256600001.0
2008-12-09 11:52:00,92.47,92.48,92.46,92.48,157600000.0
2008-12-09 11:53:00,92.48,92.48,92.47,92.48,85400000.0
2008-12-09 11:54:00,92.48,92.485,92.455,92.48,113100000.0
2008-12-09 11:55:00,92.485,92.485,92.445,92.45,171400000.0
2008-12-09 11:56:00,92.45,92.465,92.425,92.435,380600000.0
2008-12-09 11:57:00,92.435,92.46,92.435,92.445,319300000.0
2008-12-09 11:58:00,92.445,92.445,92.435,92.435,236800000.0
2008-12-09 11:59:00,92.435,92.435,92.385,92.415,804000000.0
2008-12-09 12:00:00,92.405,92.48,92.405,92.48,922199995.0
2008-12-09 12:01:00,92.485,92.485,92.44,92.455,463600000.0
2008-12-09 12:02:00,92.465,92.465,92.445,92.46,362199997.0
2008-12-09 12:03:00,92.46,92.48,92.42,92.42,404799999.0
2008-12-09 12:04:00,92.415,92.435,92.41,92.42,225100000.0
2008-12-09 12:05:00,92.42,92.435,92.42,92.42,53200000.0
2008-12-09 12:06:00,92.42,92.435,92.415,92.42,67500000.0
2008-12-09 12:07:00,92.42,92.45,92.42,92.43,116500000.0
2008-12-09 12:08:00,92.43,92.43,92.4,92.4,305299999.0
2008-12-09 12:09:00,92.4,92.4,92.38,92.38,416500000.0
2008-12-09 12:10:00,92.39,92.42,92.39,92.42,164599999.0
2008-12-09 12:11:00,92.415,92.44,92.41,92.41,155700000.0
2008-12-09 12:12:00,92.41,92.435,92.41,92.425,100599999.0
2008-12-09 12:13:00,92.42,92.43,92.415,92.425,32200000.0
2008-12-09 12:14:00,92.425,92.44,92.41,92.44,68800000.0
2008-12-09 12:15:00,92.435,92.45,92.43,92.435,134200000.0
2008-12-09 12:16:00,92.435,92.45,92.43,92.43,55400000.0
2008-12-09 12:17:00,92.43,92.44,92.425,92.435,126499998.0
2008-12-09 12:18:00,92.44,92.455,92.435,92.455,63000000.0
2008-12-09 12:19:00,92.455,92.47,92.43,92.46,284100000.0
2008-12-09 12:20:00,92.465,92.49,92.465,92.47,173200000.0
2008-12-09 12:21:00,92.47,92.505,92.465,92.5,141300000.0
2008-12-09 12:22:00,92.5,92.52,92.485,92.51,179600000.0
2008-12-09 12:23:00,92.51,92.51,92.49,92.51,214299999.0
2008-12-09 12:24:00,92.51,92.525,92.51,92.52,231400000.0
2008-12-09 12:25:00,92.52,92.52,92.5,92.52,253999999.0
2008-12-09 12:26:00,92.52,92.52,92.505,92.51,216200002.0
2008-12-09 12:27:00,92.51,92.52,92.51,92.51,243600000.0
2008-12-09 12:28:00,92.51,92.515,92.505,92.515,122600000.0
2008-12-09 12:29:00,92.52,92.52,92.515,92.515,229600001.0
2008-12-09 12:30:00,92.52,92.555,92.52,92.555,316599999.0
2008-12-09 12:31:00,92.56,92.585,92.55,92.57,221800001.0
2008-12-09 12:32:00,92.565,92.57,92.56,92.565,80000000.0
2008-12-09 12:33:00,92.56,92.62,92.56,92.6,468000000.0
2008-12-09 12:34:00,92.6,92.62,92.545,92.555,914700003.0
2008-12-09 12:35:00,92.56,92.565,92.545,92.545,573999999.0
2008-12-09 12:36:00,92.55,92.555,92.51,92.545,963799999.0
2008-12-09 12:37:00,92.545,92.545,92.535,92.545,413000000.0
2008-12-09 12:38:00,92.545,92.55,92.535,92.535,267599997.0
2008-12-09 12:39:00,92.54,92.54,92.52,92.525,181100000.0
2008-12-09 12:40:00,92.53,92.54,92.52,92.54,122600000.0
2008-12-09 12:41:00,92.54,92.55,92.54,92.55,69000000.0
2008-12-09 12:42:00,92.55,92.55,92.545,92.545,51400000.0
2008-12-09 12:43:00,92.55,92.55,92.545,92.545,20800000.0
2008-12-09 12:44:00,92.545,92.58,92.545,92.56,99900000.0
2008-12-09 12:45:00,92.56,92.59,92.56,92.59,126800000.0
2008-12-09 12:46:00,92.59,92.65,92.59,92.65,203600000.0
2008-12-09 12:47:00,92.65,92.665,92.63,92.665,324500000.0
2008-12-09 12:48:00,92.66,92.67,92.65,92.665,299800000.0
2008-12-09 12:49:00,92.655,92.67,92.645,92.66,223600000.0
2008-12-09 12:50:00,92.66,92.68,92.66,92.68,140800000.0
2008-12-09 12:51:00,92.68,92.765,92.68,92.745,753900000.0
2008-12-09 12:52:00,92.745,92.745,92.68,92.685,972199999.0
2008-12-09 12:53:00,92.685,92.71,92.68,92.71,467200000.0
2008-12-09 12:54:00,92.705,92.71,92.685,92.695,566399998.0
2008-12-09 12:55:00,92.7,92.72,92.69,92.71,625799999.0
2008-12-09 12:56:00,92.71,92.76,92.7,92.75,579700000.0
2008-12-09 12:57:00,92.75,92.75,92.71,92.725,995100000.0
2008-12-09 12:58:00,92.725,92.77,92.72,92.755,654700000.0
2008-12-09 12:59:00,92.76,92.765,92.72,92.745,1234799999.0
2008-12-09 13:00:00,92.745,92.745,92.68,92.705,990200000.0
2008-12-09 13:01:00,92.705,92.73,92.67,92.67,456900000.0
2008-12-09 13:02:00,92.68,92.68,92.665,92.67,225900000.0
2008-12-09 13:03:00,92.67,92.705,92.67,92.705,157200000.0
2008-12-09 13:04:00,92.7,92.76,92.7,92.74,705400000.0
2008-12-09 13:05:00,92.74,92.74,92.685,92.69,489399999.0
2008-12-09 13:06:00,92.685,92.73,92.63,92.665,726399996.0
2008-12-09 13:07:00,92.665,92.7,92.66,92.7,1045600002.0
2008-12-09 13:08:00,92.7,92.73,92.69,92.725,314399999.0
2008-12-09 13:09:00,92.725,92.75,92.725,92.74,263600000.0
2008-12-09 13:10:00,92.745,92.745,92.71,92.73,369200001.0
2008-12-09 13:11:00,92.73,92.73,92.73,92.73,644399999.0
2008-12-09 13:12:00,92.735,92.74,92.71,92.71,372399999.0
2008-12-09 13:13:00,92.715,92.72,92.7,92.72,468900001.0
2008-12-09 13:14:00,92.725,92.735,92.68,92.68,877000000.0
2008-12-09 13:15:00,92.68,92.695,92.665,92.675,516400001.0
2008-12-09 13:16:00,92.68,92.77,92.68,92.715,776200002.0
2008-12-09 13:17:00,92.715,92.77,92.715,92.72,408400000.0
2008-12-09 13:18:00,92.72,92.75,92.72,92.73,264099999.0
2008-12-09 13:19:00,92.73,92.73,92.68,92.685,672800006.0
2008-12-09 13:20:00,92.69,92.71,92.685,92.705,568200000.0
2008-12-09 13:21:00,92.705,92.78,92.705,92.75,420600000.0
2008-12-09 13:22:00,92.745,92.77,92.74,92.745,361700000.0
2008-12-09 13:23:00,92.74,92.84,92.735,92.81,442900000.0
2008-12-09 13:24:00,92.81,92.86,92.79,92.84,711600001.0
2008-12-09 13:25:00,92.84,92.84,92.8,92.8,809899999.0
2008-12-09 13:26:00,92.8,92.835,92.795,92.83,527000002.0
2008-12-09 13:27:00,92.84,92.84,92.83,92.84,461000000.0
2008-12-09 13:28:00,92.835,92.835,92.81,92.81,139200000.0
2008-12-09 13:29:00,92.81,92.81,92.79,92.8,235900001.0
2008-12-09 13:30:00,92.8,92.825,92.8,92.825,174800000.0
2008-12-09 13:31:00,92.81,92.835,92.78,92.835,155500001.0
2008-12-09 13:32:00,92.84,92.84,92.795,92.835,238900000.0
2008-12-09 13:33:00,92.835,92.84,92.825,92.84,12800000.0
2008-12-09 13:34:00,92.835,92.845,92.83,92.835,33500000.0
2008-12-09 13:35:00,92.835,92.84,92.815,92.815,64800000.0
2008-12-09 13:36:00,92.815,92.815,92.78,92.79,131800000.0
2008-12-09 13:37:00,92.79,92.8,92.79,92.8,46900000.0
2008-12-09 13:38:00,92.8,92.855,92.8,92.835,298000000.0
2008-12-09 13:39:00,92.835,92.85,92.82,92.83,128600000.0
2008-12-09 13:40:00,92.83,92.835,92.82,92.82,215900000.0
2008-12-09 13:41:00,92.81,92.84,92.805,92.83,325899999.0
2008-12-09 13:42:00,92.83,92.84,92.81,92.83,228100000.0
2008-12-09 13:43:00,92.83,92.83,92.815,92.825,102400002.0
2008-12-09 13:44:00,92.83,92.835,92.825,92.835,21600000.0
2008-12-09 13:45:00,92.82,92.835,92.81,92.82,256200000.0
2008-12-09 13:46:00,92.82,92.84,92.8,92.815,228700000.0
2008-12-09 13:47:00,92.815,92.815,92.8,92.81,27200000.0
2008-12-09 13:48:00,92.81,92.81,92.795,92.795,38500000.0
2008-12-09 13:49:00,92.79,92.795,92.78,92.79,49200000.0
2008-12-09 13:50:00,92.79,92.84,92.79,92.805,112600000.0
2008-12-09 13:51:00,92.805,92.81,92.795,92.8,52800000.0
2008-12-09 13:52:00,92.79,92.8,92.78,92.79,183700001.0
2008-12-09 13:53:00,92.785,92.79,92.775,92.78,88100000.0
2008-12-09 13:54:00,92.78,92.78,92.73,92.77,587000001.0
2008-12-09 13:55:00,92.77,92.77,92.74,92.75,418700000.0
2008-12-09 13:56:00,92.75,92.76,92.745,92.76,62300000.0
2008-12-09 13:57:00,92.745,92.765,92.74,92.74,103900000.0
2008-12-09 13:58:00,92.74,92.74,92.725,92.725,41800000.0
2008-12-09 13:59:00,92.725,92.73,92.705,92.72,94200000.0
2008-12-09 14:00:00,92.72,92.73,92.69,92.69,246600000.0
2008-12-09 14:01:00,92.69,92.725,92.68,92.7,294800001.0
2008-12-09 14:02:00,92.7,92.73,92.7,92.71,233000000.0
2008-12-09 14:03:00,92.71,92.71,92.68,92.69,558799997.0
2008-12-09 14:04:00,92.685,92.7,92.68,92.695,207800000.0
2008-12-09 14:05:00,92.69,92.69,92.68,92.68,115400000.0
2008-12-09 14:06:00,92.68,92.7,92.68,92.695,129400000.0
2008-12-09 14:07:00,92.69,92.71,92.69,92.71,133600000.0
2008-12-09 14:08:00,92.71,92.71,92.71,92.71,33600000.0
2008-12-09 14:09:00,92.71,92.715,92.705,92.705,70400000.0
2008-12-09 14:10:00,92.705,92.705,92.685,92.685,41600000.0
2008-12-09 14:11:00,92.685,92.685,92.65,92.65,131900001.0
2008-12-09 14:12:00,92.655,92.67,92.655,92.665,99900000.0
2008-12-09 14:13:00,92.66,92.66,92.655,92.655,22400000.0
2008-12-09 14:14:00,92.655,92.655,92.65,92.655,16000000.0
2008-12-09 14:15:00,92.655,92.66,92.65,92.66,54000000.0
2008-12-09 14:16:00,92.655,92.66,92.64,92.64,48800000.0
2008-12-09 14:17:00,92.64,92.64,92.64,92.64,35200000.0
2008-12-09 14:18:00,92.63,92.64,92.63,92.63,107200000.0
2008-12-09 14:19:00,92.63,92.64,92.62,92.635,137899999.0
2008-12-09 14:20:00,92.635,92.65,92.63,92.635,141800000.0
2008-12-09 14:21:00,92.635,92.64,92.635,92.635,63200000.0
2008-12-09 14:22:00,92.64,92.64,92.615,92.615,82600000.0
2008-12-09 14:23:00,92.615,92.62,92.615,92.615,69600000.0
2008-12-09 14:24:00,92.62,92.65,92.61,92.63,225300000.0
2008-12-09 14:25:00,92.63,92.635,92.625,92.635,185800000.0
2008-12-09 14:26:00,92.635,92.64,92.61,92.61,426200003.0
2008-12-09 14:27:00,92.615,92.62,92.585,92.595,604399999.0
2008-12-09 14:28:00,92.585,92.63,92.585,92.61,624199998.0
2008-12-09 14:29:00,92.615,92.63,92.595,92.63,308799998.0
2008-12-09 14:30:00,92.62,92.655,92.62,92.64,565200001.0
2008-12-09 14:31:00,92.64,92.64,92.64,92.64,9400000.0
2008-12-09 14:32:00,92.64,92.64,92.62,92.62,96800000.0
2008-12-09 14:33:00,92.625,92.63,92.58,92.59,784999995.0
2008-12-09 14:34:00,92.59,92.6,92.565,92.575,509000000.0
2008-12-09 14:35:00,92.57,92.59,92.57,92.58,325900001.0
2008-12-09 14:36:00,92.58,92.59,92.58,92.58,250400000.0
2008-12-09 14:37:00,92.58,92.59,92.58,92.585,245400000.0
2008-12-09 14:38:00,92.58,92.6,92.58,92.59,152500000.0
2008-12-09 14:39:00,92.59,92.61,92.59,92.6,135800000.0
2008-12-09 14:40:00,92.595,92.6,92.585,92.595,261100000.0
2008-12-09 14:41:00,92.6,92.605,92.59,92.605,137400000.0
2008-12-09 14:42:00,92.6,92.615,92.595,92.61,177600000.0
2008-12-09 14:43:00,92.61,92.61,92.59,92.6,211800000.0
2008-12-09 14:44:00,92.6,92.61,92.59,92.605,62800000.0
2008-12-09 14:45:00,92.605,92.62,92.6,92.62,46000000.0
2008-12-09 14:46:00,92.62,92.655,92.62,92.645,300200000.0
2008-12-09 14:47:00,92.65,92.65,92.64,92.645,65200000.0
2008-12-09 14:48:00,92.645,92.65,92.645,92.65,13400000.0
2008-12-09 14:49:00,92.65,92.655,92.65,92.655,19000000.0
2008-12-09 14:50:00,92.65,92.66,92.65,92.65,115200000.0
2008-12-09 14:51:00,92.65,92.65,92.635,92.64,103800000.0
2008-12-09 14:52:00,92.64,92.67,92.635,92.67,204000000.0
2008-12-09 14:53:00,92.665,92.665,92.63,92.64,191000000.0
2008-12-09 14:54:00,92.635,92.655,92.635,92.65,147000000.0
2008-12-09 14:55:00,92.65,92.65,92.64,92.64,59800000.0
2008-12-09 14:56:00,92.64,92.645,92.635,92.64,34600000.0
2008-12-09 14:57:00,92.64,92.64,92.63,92.63,132200000.0
2008-12-09 14:58:00,92.63,92.635,92.63,92.63,129000000.0
2008-12-09 14:59:00,92.63,92.65,92.625,92.64,236100001.0
2008-12-09 15:00:00,92.645,92.65,92.62,92.62,370400001.0
2008-12-09 15:01:00,92.625,92.63,92.58,92.59,114200000.0
2008-12-09 15:02:00,92.6,92.61,92.57,92.575,341699998.0
2008-12-09 15:03:00,92.58,92.585,92.565,92.57,165400001.0
2008-12-09 15:04:00,92.57,92.6,92.57,92.59,437800000.0
2008-12-09 15:05:00,92.59,92.595,92.58,92.595,302300001.0
2008-12-09 15:06:00,92.595,92.6,92.59,92.595,184800001.0
2008-12-09 15:07:00,92.595,92.595,92.58,92.58,32800000.0
2008-12-09 15:08:00,92.58,92.6,92.58,92.59,114400000.0
2008-12-09 15:09:00,92.59,92.6,92.59,92.6,88200000.0
2008-12-09 15:10:00,92.6,92.6,92.59,92.59,36000000.0
2008-12-09 15:11:00,92.59,92.595,92.555,92.565,298200000.0
2008-12-09 15:12:00,92.56,92.57,92.56,92.57,99399999.0
2008-12-09 15:13:00,92.575,92.62,92.575,92.61,166200000.0
2008-12-09 15:14:00,92.61,92.61,92.565,92.57,806199995.0
2008-12-09 15:15:00,92.57,92.58,92.545,92.58,937199997.0
2008-12-09 15:16:00,92.57,92.585,92.565,92.585,354800000.0
2008-12-09 15:17:00,92.58,92.61,92.58,92.6,184400000.0
2008-12-09 15:18:00,92.6,92.6,92.58,92.58,124400000.0
2008-12-09 15:19:00,92.58,92.585,92.555,92.585,387700000.0
2008-12-09 15:20:00,92.59,92.59,92.58,92.58,319400000.0
2008-12-09 15:21:00,92.58,92.605,92.555,92.6,1072800003.0
2008-12-09 15:22:00,92.6,92.615,92.58,92.58,421400000.0
2008-12-09 15:23:00,92.585,92.585,92.555,92.57,445000000.0
2008-12-09 15:24:00,92.57,92.58,92.545,92.57,208000002.0
2008-12-09 15:25:00,92.57,92.59,92.57,92.59,97600000.0
2008-12-09 15:26:00,92.58,92.58,92.485,92.49,685799997.0
2008-12-09 15:27:00,92.485,92.53,92.48,92.51,429900000.0
2008-12-09 15:28:00,92.525,92.635,92.525,92.61,263100000.0
2008-12-09 15:29:00,92.61,92.625,92.58,92.6,328300000.0
2008-12-09 15:30:00,92.605,92.62,92.585,92.59,343700000.0
2008-12-09 15:31:00,92.59,92.62,92.57,92.585,1029100000.0
2008-12-09 15:32:00,92.59,92.615,92.58,92.615,864400003.0
2008-12-09 15:33:00,92.615,92.67,92.61,92.63,334599999.0
2008-12-09 15:34:00,92.63,92.63,92.6,92.625,290600000.0
2008-12-09 15:35:00,92.625,92.64,92.62,92.64,133100000.0
2008-12-09 15:36:00,92.64,92.675,92.64,92.65,250500000.0
2008-12-09 15:37:00,92.655,92.68,92.645,92.67,160000000.0
2008-12-09 15:38:00,92.67,92.71,92.67,92.71,539400002.0
2008-12-09 15:39:00,92.71,92.74,92.705,92.73,446800000.0
2008-12-09 15:40:00,92.725,92.735,92.68,92.7,398000002.0
2008-12-09 15:41:00,92.7,92.73,92.68,92.725,315200000.0
2008-12-09 15:42:00,92.725,92.73,92.695,92.7,248600000.0
2008-12-09 15:43:00,92.71,92.725,92.69,92.7,297600002.0
2008-12-09 15:44:00,92.69,92.7,92.675,92.68,429000004.0
2008-12-09 15:45:00,92.68,92.72,92.665,92.7,528799996.0
2008-12-09 15:46:00,92.7,92.7,92.665,92.68,374900001.0
2008-12-09 15:47:00,92.68,92.72,92.665,92.71,399199998.0
2008-12-09 15:48:00,92.71,92.71,92.685,92.69,260599997.0
2008-12-09 15:49:00,92.69,92.69,92.67,92.67,195200000.0
2008-12-09 15:50:00,92.675,92.68,92.62,92.63,456200002.0
2008-12-09 15:51:00,92.63,92.63,92.595,92.61,511400005.0
2008-12-09 15:52:00,92.61,92.635,92.595,92.61,308199998.0
2008-12-09 15:53:00,92.615,92.615,92.575,92.61,437799998.0
2008-12-09 15:54:00,92.615,92.625,92.575,92.61,530600002.0
2008-12-09 15:55:00,92.61,92.615,92.59,92.595,310400001.0
2008-12-09 15:56:00,92.6,92.6,92.565,92.58,380600000.0
2008-12-09 15:57:00,92.58,92.595,92.58,92.595,372200002.0
2008-12-09 15:58:00,92.585,92.63,92.585,92.62,369600004.0
2008-12-09 15:59:00,92.62,92.64,92.62,92.63,166599999.0
2008-12-09 16:00:00,92.635,92.64,92.615,92.63,143600000.0
2008-12-09 16:01:00,92.63,92.63,92.56,92.565,186600000.0
2008-12-09 16:02:00,92.56,92.58,92.55,92.56,393800000.0
2008-12-09 16:03:00,92.55,92.595,92.55,92.58,203600000.0
2008-12-09 16:04:00,92.58,92.595,92.555,92.595,186200002.0
2008-12-09 16:05:00,92.595,92.595,92.56,92.57,193400000.0
2008-12-09 16:06:00,92.57,92.58,92.55,92.55,240300000.0
2008-12-09 16:07:00,92.55,92.57,92.55,92.55,534100001.0
2008-12-09 16:08:00,92.55,92.56,92.525,92.545,556800000.0
2008-12-09 16:09:00,92.56,92.56,92.495,92.505,264100000.0
2008-12-09 16:10:00,92.505,92.535,92.46,92.46,262400000.0
2008-12-09 16:11:00,92.465,92.465,92.405,92.41,419299999.0
2008-12-09 16:12:00,92.41,92.415,92.34,92.345,425000001.0
2008-12-09 16:13:00,92.35,92.39,92.33,92.39,177900000.0
2008-12-09 16:14:00,92.39,92.45,92.39,92.45,205900000.0
2008-12-09 16:15:00,92.45,92.515,92.45,92.51,212200000.0
2008-12-09 16:16:00,92.51,92.515,92.435,92.44,391299998.0
2008-12-09 16:17:00,92.45,92.485,92.435,92.445,642600002.0
2008-12-09 16:18:00,92.44,92.46,92.44,92.445,537000001.0
2008-12-09 16:19:00,92.445,92.51,92.44,92.48,687400000.0
2008-12-09 16:20:00,92.48,92.52,92.48,92.51,235800000.0
2008-12-09 16:21:00,92.51,92.51,92.49,92.495,350400001.0
2008-12-09 16:22:00,92.495,92.52,92.495,92.52,244600000.0
2008-12-09 16:23:00,92.52,92.555,92.515,92.535,353900001.0
2008-12-09 16:24:00,92.535,92.56,92.52,92.56,264000000.0
2008-12-09 16:25:00,92.56,92.56,92.54,92.545,148700000.0
2008-12-09 16:26:00,92.545,92.56,92.545,92.56,208999998.0
2008-12-09 16:27:00,92.56,92.56,92.53,92.535,322799998.0
2008-12-09 16:28:00,92.535,92.54,92.525,92.53,144500000.0
2008-12-09 16:29:00,92.525,92.53,92.51,92.51,320200001.0
2008-12-09 16:30:00,92.51,92.51,92.44,92.44,809400002.0
2008-12-09 16:31:00,92.44,92.465,92.44,92.45,788099999.0
2008-12-09 16:32:00,92.445,92.45,92.425,92.425,706799999.0
2008-12-09 16:33:00,92.425,92.49,92.41,92.49,716499999.0
2008-12-09 16:34:00,92.49,92.5,92.435,92.45,883399999.0
2008-12-09 16:35:00,92.45,92.48,92.44,92.46,577800001.0
2008-12-09 16:36:00,92.46,92.51,92.45,92.5,332700000.0
2008-12-09 16:37:00,92.5,92.57,92.48,92.535,355300001.0
2008-12-09 16:38:00,92.535,92.535,92.475,92.485,700599999.0
2008-12-09 16:39:00,92.485,92.52,92.47,92.48,1343499986.0
2008-12-09 16:40:00,92.48,92.49,92.47,92.47,641200000.0
2008-12-09 16:41:00,92.455,92.475,92.44,92.46,1102000000.0
2008-12-09 16:42:00,92.465,92.51,92.465,92.5,953799998.0
2008-12-09 16:43:00,92.495,92.495,92.45,92.475,900999998.0
2008-12-09 16:44:00,92.48,92.525,92.475,92.51,435700000.0
2008-12-09 16:45:00,92.51,92.51,92.475,92.51,173900000.0
2008-12-09 16:46:00,92.51,92.54,92.47,92.525,336200000.0
2008-12-09 16:47:00,92.525,92.55,92.5,92.51,281600000.0
2008-12-09 16:48:00,92.505,92.51,92.455,92.455,707699997.0
2008-12-09 16:49:00,92.45,92.455,92.43,92.43,460999997.0
2008-12-09 16:50:00,92.43,92.45,92.43,92.43,1016199998.0
2008-12-09 16:51:00,92.44,92.5,92.44,92.48,1044600000.0
2008-12-09 16:52:00,92.48,92.48,92.4,92.4,502600000.0
2008-12-09 16:53:00,92.405,92.425,92.375,92.4,498200000.0
2008-12-09 16:54:00,92.4,92.44,92.38,92.42,651000002.0
2008-12-09 16:55:00,92.42,92.445,92.405,92.415,339600002.0
2008-12-09 16:56:00,92.415,92.43,92.405,92.41,363200000.0
2008-12-09 16:57:00,92.405,92.43,92.4,92.43,366599998.0
2008-12-09 16:58:00,92.43,92.44,92.41,92.435,408600000.0
2008-12-09 16:59:00,92.43,92.43,92.33,92.375,441500000.0
2008-12-09 17:00:00,92.37,92.48,92.37,92.45,970499997.0
2008-12-09 17:01:00,92.44,92.485,92.41,92.48,1102000001.0
2008-12-09 17:02:00,92.475,92.515,92.47,92.515,950700000.0
2008-12-09 17:03:00,92.51,92.515,92.45,92.47,657800001.0
2008-12-09 17:04:00,92.47,92.54,92.46,92.525,773500000.0
2008-12-09 17:05:00,92.525,92.53,92.48,92.5,765400001.0
2008-12-09 17:06:00,92.51,92.525,92.44,92.445,620599997.0
2008-12-09 17:07:00,92.445,92.485,92.44,92.47,419000000.0
2008-12-09 17:08:00,92.47,92.51,92.455,92.485,287300000.0
2008-12-09 17:09:00,92.49,92.515,92.44,92.46,459400000.0
2008-12-09 17:10:00,92.46,92.505,92.46,92.46,1275699997.0
2008-12-09 17:11:00,92.46,92.51,92.455,92.47,428600001.0
2008-12-09 17:12:00,92.47,92.48,92.445,92.475,191100000.0
2008-12-09 17:13:00,92.47,92.47,92.455,92.455,111800000.0
2008-12-09 17:14:00,92.455,92.52,92.44,92.5,167000000.0
2008-12-09 17:15:00,92.5,92.5,92.45,92.485,462400000.0
2008-12-09 17:16:00,92.49,92.58,92.49,92.57,642600001.0
2008-12-09 17:17:00,92.57,92.575,92.53,92.545,832200001.0
2008-12-09 17:18:00,92.54,92.57,92.535,92.555,969500002.0
2008-12-09 17:19:00,92.57,92.62,92.555,92.6,537900000.0
2008-12-09 17:20:00,92.6,92.64,92.59,92.625,1002200003.0
2008-12-09 17:21:00,92.625,92.66,92.62,92.64,611600002.0
2008-12-09 17:22:00,92.64,92.64,92.59,92.61,1159699997.0
2008-12-09 17:23:00,92.61,92.62,92.585,92.6,666699997.0
2008-12-09 17:24:00,92.6,92.605,92.57,92.59,468000000.0
2008-12-09 17:25:00,92.585,92.585,92.545,92.57,347900000.0
2008-12-09 17:26:00,92.57,92.58,92.53,92.54,186300000.0
2008-12-09 17:27:00,92.54,92.55,92.52,92.52,311800000.0
2008-12-09 17:28:00,92.52,92.525,92.51,92.525,209299999.0
2008-12-09 17:29:00,92.525,92.53,92.485,92.5,250100000.0
2008-12-09 17:30:00,92.49,92.535,92.49,92.525,288600000.0
2008-12-09 17:31:00,92.525,92.53,92.51,92.52,336600001.0
2008-12-09 17:32:00,92.52,92.57,92.52,92.57,328100000.0
2008-12-09 17:33:00,92.565,92.575,92.56,92.56,334600001.0
2008-12-09 17:34:00,92.56,92.56,92.52,92.54,517600001.0
2008-12-09 17:35:00,92.535,92.56,92.53,92.54,669600001.0
2008-12-09 17:36:00,92.54,92.555,92.53,92.53,291400001.0
2008-12-09 17:37:00,92.525,92.535,92.51,92.525,220800000.0
2008-12-09 17:38:00,92.53,92.53,92.51,92.52,255200002.0
2008-12-09 17:39:00,92.52,92.53,92.48,92.48,214900000.0
2008-12-09 17:40:00,92.48,92.55,92.48,92.54,567499999.0
2008-12-09 17:41:00,92.54,92.56,92.535,92.55,557699999.0
2008-12-09 17:42:00,92.55,92.62,92.55,92.61,1121599996.0
2008-12-09 17:43:00,92.61,92.64,92.585,92.59,560900000.0
2008-12-09 17:44:00,92.59,92.59,92.53,92.56,449700002.0
2008-12-09 17:45:00,92.56,92.635,92.56,92.615,436000000.0
2008-12-09 17:46:00,92.615,92.65,92.61,92.64,768200000.0
2008-12-09 17:47:00,92.64,92.65,92.625,92.635,734999999.0
2008-12-09 17:48:00,92.63,92.635,92.605,92.605,1116400002.0
2008-12-09 17:49:00,92.605,92.605,92.565,92.57,881200000.0
2008-12-09 17:50:00,92.57,92.66,92.57,92.625,811800000.0
2008-12-09 17:51:00,92.625,92.635,92.6,92.615,930400001.0
2008-12-09 17:52:00,92.62,92.62,92.57,92.595,744900000.0
2008-12-09 17:53:00,92.595,92.61,92.54,92.545,728200000.0
2008-12-09 17:54:00,92.54,92.56,92.535,92.555,1038799998.0
2008-12-09 17:55:00,92.555,92.57,92.54,92.545,614400002.0
2008-12-09 17:56:00,92.545,92.59,92.54,92.58,814399999.0
2008-12-09 17:57:00,92.58,92.6,92.575,92.59,724300002.0
2008-12-09 17:58:00,92.59,92.65,92.59,92.61,1106800000.0
2008-12-09 17:59:00,92.61,92.62,92.56,92.585,796199999.0
2008-12-09 18:00:00,92.585,92.64,92.58,92.64,461500001.0
2008-12-09 18:01:00,92.635,92.68,92.63,92.64,501900000.0
2008-12-09 18:02:00,92.645,92.66,92.6,92.62,454200000.0
2008-12-09 18:03:00,92.62,92.63,92.59,92.6,450600000.0
2008-12-09 18:04:00,92.6,92.62,92.565,92.575,465600001.0
2008-12-09 18:05:00,92.57,92.595,92.57,92.575,554600000.0
2008-12-09 18:06:00,92.575,92.58,92.54,92.545,619900001.0
2008-12-09 18:07:00,92.545,92.545,92.51,92.525,515399998.0
2008-12-09 18:08:00,92.52,92.54,92.515,92.515,806200001.0
2008-12-09 18:09:00,92.515,92.54,92.515,92.535,850600000.0
2008-12-09 18:10:00,92.535,92.59,92.535,92.55,308300001.0
2008-12-09 18:11:00,92.55,92.56,92.52,92.56,343500001.0
2008-12-09 18:12:00,92.565,92.59,92.565,92.57,213400001.0
2008-12-09 18:13:00,92.57,92.59,92.565,92.57,240200000.0
2008-12-09 18:14:00,92.57,92.58,92.535,92.54,412300000.0
2008-12-09 18:15:00,92.53,92.55,92.52,92.52,333800000.0
2008-12-09 18:16:00,92.53,92.53,92.515,92.53,433200000.0
2008-12-09 18:17:00,92.52,92.52,92.49,92.49,346700000.0
2008-12-09 18:18:00,92.49,92.5,92.48,92.485,727500001.0
2008-12-09 18:19:00,92.48,92.5,92.48,92.485,414200000.0
2008-12-09 18:20:00,92.485,92.495,92.46,92.47,474400000.0
2008-12-09 18:21:00,92.47,92.485,92.47,92.47,207400000.0
2008-12-09 18:22:00,92.47,92.49,92.465,92.48,508199999.0
2008-12-09 18:23:00,92.48,92.48,92.46,92.46,258600000.0
2008-12-09 18:24:00,92.46,92.495,92.46,92.47,313500001.0
2008-12-09 18:25:00,92.47,92.485,92.465,92.48,561500005.0
2008-12-09 18:26:00,92.48,92.49,92.47,92.485,345500000.0
2008-12-09 18:27:00,92.48,92.485,92.46,92.48,359600002.0
2008-12-09 18:28:00,92.485,92.5,92.475,92.48,404199999.0
2008-12-09 18:29:00,92.48,92.53,92.48,92.495,478999999.0
2008-12-09 18:30:00,92.495,92.535,92.49,92.52,237800001.0
2008-12-09 18:31:00,92.52,92.53,92.45,92.465,353999999.0
2008-12-09 18:32:00,92.465,92.48,92.46,92.47,491399994.0
2008-12-09 18:33:00,92.47,92.47,92.43,92.455,482100001.0
2008-12-09 18:34:00,92.455,92.47,92.44,92.45,241600000.0
2008-12-09 18:35:00,92.46,92.47,92.45,92.47,342000000.0
2008-12-09 18:36:00,92.47,92.5,92.46,92.49,359399999.0
2008-12-09 18:37:00,92.485,92.485,92.46,92.465,378400000.0
2008-12-09 18:38:00,92.465,92.465,92.41,92.43,328699999.0
2008-12-09 18:39:00,92.425,92.44,92.4,92.435,161700000.0
2008-12-09 18:40:00,92.44,92.48,92.42,92.435,170800000.0
2008-12-09 18:41:00,92.44,92.48,92.435,92.47,213599998.0
2008-12-09 18:42:00,92.47,92.48,92.43,92.43,190300000.0
2008-12-09 18:43:00,92.43,92.455,92.38,92.385,413200001.0
2008-12-09 18:44:00,92.39,92.45,92.38,92.41,466000000.0
2008-12-09 18:45:00,92.41,92.42,92.4,92.4,422899998.0
2008-12-09 18:46:00,92.4,92.42,92.4,92.41,370300000.0
2008-12-09 18:47:00,92.41,92.44,92.4,92.44,205399999.0
2008-12-09 18:48:00,92.44,92.455,92.425,92.44,565700004.0
2008-12-09 18:49:00,92.44,92.445,92.41,92.425,360300000.0
2008-12-09 18:50:00,92.425,92.435,92.41,92.435,397300002.0
2008-12-09 18:51:00,92.435,92.435,92.4,92.415,409700000.0
2008-12-09 18:52:00,92.42,92.47,92.42,92.45,537399997.0
2008-12-09 18:53:00,92.455,92.49,92.445,92.45,310100000.0
2008-12-09 18:54:00,92.45,92.455,92.44,92.445,217600000.0
2008-12-09 18:55:00,92.45,92.465,92.445,92.455,131400000.0
2008-12-09 18:56:00,92.45,92.505,92.44,92.495,277200000.0
2008-12-09 18:57:00,92.49,92.49,92.465,92.48,198600001.0
2008-12-09 18:58:00,92.48,92.49,92.47,92.48,481399998.0
2008-12-09 18:59:00,92.475,92.48,92.435,92.44,363399998.0
2008-12-09 19:00:00,92.44,92.46,92.44,92.45,615600000.0
2008-12-09 19:01:00,92.45,92.45,92.445,92.45,263799998.0
2008-12-09 19:02:00,92.45,92.45,92.425,92.44,694699999.0
2008-12-09 19:03:00,92.44,92.44,92.425,92.43,634800002.0
2008-12-09 19:04:00,92.435,92.46,92.435,92.455,656799998.0
2008-12-09 19:05:00,92.455,92.48,92.45,92.47,1009000006.0
2008-12-09 19:06:00,92.465,92.52,92.465,92.51,729700002.0
2008-12-09 19:07:00,92.51,92.52,92.48,92.48,1180399999.0
2008-12-09 19:08:00,92.48,92.5,92.48,92.49,536399999.0
2008-12-09 19:09:00,92.49,92.495,92.445,92.445,184199998.0
2008-12-09 19:10:00,92.45,92.46,92.435,92.46,1030599993.0
2008-12-09 19:11:00,92.46,92.48,92.455,92.465,873200002.0
2008-12-09 19:12:00,92.465,92.555,92.465,92.52,936000002.0
2008-12-09 19:13:00,92.515,92.515,92.43,92.43,873400002.0
2008-12-09 19:14:00,92.435,92.44,92.415,92.43,671799987.0
2008-12-09 19:15:00,92.43,92.435,92.415,92.42,996199998.0
2008-12-09 19:16:00,92.42,92.455,92.38,92.43,1190599992.0
2008-12-09 19:17:00,92.415,92.415,92.385,92.405,1388799987.0
2008-12-09 19:18:00,92.405,92.43,92.4,92.42,1040799994.0
2008-12-09 19:19:00,92.42,92.455,92.42,92.45,1169199982.0
2008-12-09 19:20:00,92.45,92.47,92.445,92.445,1008199987.0
2008-12-09 19:21:00,92.43,92.43,92.365,92.39,947399996.0
2008-12-09 19:22:00,92.38,92.38,92.26,92.27,1003199997.0
2008-12-09 19:23:00,92.27,92.35,92.27,92.325,592400001.0
2008-12-09 19:24:00,92.325,92.34,92.32,92.335,332999999.0
2008-12-09 19:25:00,92.33,92.35,92.33,92.34,465800000.0
2008-12-09 19:26:00,92.34,92.345,92.31,92.32,588199999.0
2008-12-09 19:27:00,92.32,92.33,92.29,92.305,799400000.0
2008-12-09 19:28:00,92.305,92.32,92.295,92.31,1059599995.0
2008-12-09 19:29:00,92.31,92.31,92.27,92.3,942800000.0
2008-12-09 19:30:00,92.305,92.32,92.275,92.29,1238099999.0
2008-12-09 19:31:00,92.295,92.325,92.285,92.31,802599998.0
2008-12-09 19:32:00,92.31,92.325,92.28,92.285,643600001.0
2008-12-09 19:33:00,92.285,92.325,92.28,92.305,1389200000.0
2008-12-09 19:34:00,92.305,92.31,92.265,92.28,1057600005.0
2008-12-09 19:35:00,92.285,92.31,92.28,92.295,381000000.0
2008-12-09 19:36:00,92.295,92.355,92.295,92.34,495400000.0
2008-12-09 19:37:00,92.34,92.36,92.32,92.34,1157000002.0
2008-12-09 19:38:00,92.34,92.34,92.31,92.33,1236900002.0
2008-12-09 19:39:00,92.33,92.35,92.325,92.33,564100001.0
2008-12-09 19:40:00,92.33,92.33,92.285,92.3,945200000.0
2008-12-09 19:41:00,92.3,92.33,92.3,92.305,717200000.0
2008-12-09 19:42:00,92.3,92.31,92.27,92.27,420800000.0
2008-12-09 19:43:00,92.28,92.295,92.27,92.29,825399998.0
2008-12-09 19:44:00,92.29,92.33,92.28,92.285,584199998.0
2008-12-09 19:45:00,92.285,92.305,92.27,92.275,1394099999.0
2008-12-09 19:46:00,92.275,92.32,92.275,92.32,921599999.0
2008-12-09 19:47:00,92.31,92.34,92.3,92.335,745799999.0
2008-12-09 19:48:00,92.33,92.335,92.29,92.29,1023999999.0
2008-12-09 19:49:00,92.29,92.31,92.285,92.3,704800000.0
2008-12-09 19:50:00,92.31,92.32,92.295,92.305,636200000.0
2008-12-09 19:51:00,92.305,92.31,92.295,92.295,963600006.0
2008-12-09 19:52:00,92.295,92.34,92.295,92.33,437600002.0
2008-12-09 19:53:00,92.34,92.35,92.31,92.32,826199997.0
2008-12-09 19:54:00,92.315,92.34,92.315,92.34,740400008.0
2008-12-09 19:55:00,92.34,92.34,92.29,92.29,1040200008.0
2008-12-09 19:56:00,92.29,92.295,92.27,92.295,724200003.0
2008-12-09 19:57:00,92.29,92.29,92.27,92.27,506200003.0
2008-12-09 19:58:00,92.27,92.32,92.26,92.31,1324499998.0
2008-12-09 19:59:00,92.315,92.32,92.265,92.275,786799997.0
2008-12-09 20:00:00,92.28,92.29,92.225,92.23,996999994.0
2008-12-09 20:01:00,92.24,92.27,92.23,92.255,770999992.0
2008-12-09 20:02:00,92.26,92.26,92.185,92.195,1082699993.0
2008-12-09 20:03:00,92.195,92.215,92.18,92.185,760199999.0
2008-12-09 20:04:00,92.185,92.22,92.18,92.215,1013399995.0
2008-12-09 20:05:00,92.215,92.22,92.175,92.19,765199991.0
2008-12-09 20:06:00,92.2,92.215,92.18,92.2,1007599999.0
2008-12-09 20:07:00,92.205,92.215,92.19,92.205,596399994.0
2008-12-09 20:08:00,92.205,92.235,92.195,92.23,792799999.0
2008-12-09 20:09:00,92.23,92.255,92.23,92.23,950699998.0
2008-12-09 20:10:00,92.23,92.25,92.205,92.21,1018799995.0
2008-12-09 20:11:00,92.21,92.24,92.205,92.23,914800001.0
2008-12-09 20:12:00,92.23,92.245,92.225,92.23,573000001.0
2008-12-09 20:13:00,92.24,92.245,92.22,92.22,995400003.0
2008-12-09 20:14:00,92.22,92.23,92.205,92.205,810599999.0
2008-12-09 20:15:00,92.195,92.24,92.185,92.22,1022400000.0
2008-12-09 20:16:00,92.22,92.24,92.18,92.19,1014600007.0
2008-12-09 20:17:00,92.2,92.2,92.175,92.175,1141599999.0
2008-12-09 20:18:00,92.175,92.205,92.175,92.19,1511199993.0
2008-12-09 20:19:00,92.19,92.195,92.175,92.175,970600004.0
2008-12-09 20:20:00,92.18,92.19,92.135,92.15,606400000.0
2008-12-09 20:21:00,92.15,92.185,92.145,92.145,1153599994.0
2008-12-09 20:22:00,92.155,92.155,92.115,92.12,1184399997.0
2008-12-09 20:23:00,92.12,92.14,92.115,92.13,941000001.0
2008-12-09 20:24:00,92.135,92.155,92.125,92.15,904200000.0
2008-12-09 20:25:00,92.145,92.165,92.145,92.165,1066600001.0
2008-12-09 20:26:00,92.165,92.18,92.155,92.16,339200003.0
2008-12-09 20:27:00,92.16,92.17,92.115,92.17,817299999.0
2008-12-09 20:28:00,92.17,92.18,92.1,92.12,606899999.0
2008-12-09 20:29:00,92.12,92.13,92.095,92.12,877000001.0
2008-12-09 20:30:00,92.12,92.16,92.12,92.135,513000000.0
2008-12-09 20:31:00,92.135,92.14,92.08,92.085,672799999.0
2008-12-09 20:32:00,92.085,92.09,92.03,92.05,1416000002.0
2008-12-09 20:33:00,92.045,92.07,92.015,92.02,907200000.0
2008-12-09 20:34:00,92.025,92.045,92.005,92.01,563400001.0
2008-12-09 20:35:00,92.01,92.02,91.975,91.975,491600001.0
2008-12-09 20:36:00,91.98,92.0,91.97,91.97,353200001.0
2008-12-09 20:37:00,91.985,91.99,91.965,91.98,361800002.0
2008-12-09 20:38:00,91.98,91.99,91.975,91.99,131800000.0
2008-12-09 20:39:00,91.99,92.06,91.985,92.05,664800001.0
2008-12-09 20:40:00,92.055,92.08,92.04,92.075,362200002.0
2008-12-09 20:41:00,92.075,92.1,92.07,92.09,501600000.0
2008-12-09 20:42:00,92.09,92.115,92.085,92.085,639800002.0
2008-12-09 20:43:00,92.09,92.09,92.055,92.055,680600002.0
2008-12-09 20:44:00,92.06,92.065,92.0,92.01,963600005.0
2008-12-09 20:45:00,92.01,92.06,92.01,92.03,559800001.0
2008-12-09 20:46:00,92.04,92.055,92.005,92.01,821800001.0
2008-12-09 20:47:00,92.015,92.12,92.005,92.09,1267000008.0
2008-12-09 20:48:00,92.095,92.095,92.065,92.075,715000002.0
2008-12-09 20:49:00,92.075,92.105,92.075,92.085,442600000.0
2008-12-09 20:50:00,92.085,92.1,92.07,92.07,545200004.0
2008-12-09 20:51:00,92.065,92.065,92.03,92.065,965200004.0
2008-12-09 20:52:00,92.06,92.06,92.015,92.03,1014000002.0
2008-12-09 20:53:00,92.045,92.07,92.015,92.05,769099999.0
2008-12-09 20:54:00,92.045,92.055,92.01,92.025,1141000002.0
2008-12-09 20:55:00,92.015,92.04,92.0,92.03,1207399994.0
2008-12-09 20:56:00,92.03,92.05,92.005,92.03,1245399995.0
2008-12-09 20:57:00,92.03,92.055,92.005,92.01,755399998.0
2008-12-09 20:58:00,92.01,92.02,91.995,92.015,980199997.0
2008-12-09 20:59:00,92.02,92.03,92.01,92.02,793199997.0
2008-12-09 21:00:00,92.02,92.045,92.005,92.045,805200002.0
2008-12-09 21:01:00,92.045,92.06,92.015,92.015,1441899997.0
2008-12-09 21:02:00,92.015,92.04,92.005,92.04,813399997.0
2008-12-09 21:03:00,92.045,92.05,92.005,92.03,677199999.0
2008-12-09 21:04:00,92.035,92.055,92.015,92.04,908600002.0
2008-12-09 21:05:00,92.04,92.04,92.005,92.005,1121400008.0
2008-12-09 21:06:00,92.005,92.01,91.98,92.0,675600001.0
2008-12-09 21:07:00,92.0,92.015,91.98,92.0,1132200002.0
2008-12-09 21:08:00,92.0,92.02,91.98,92.02,1468800012.0
2008-12-09 21:09:00,92.01,92.03,91.99,92.0,1038600003.0
2008-12-09 21:10:00,92.01,92.03,91.99,92.02,847200001.0
2008-12-09 21:11:00,92.025,92.05,92.015,92.02,747000000.0
2008-12-09 21:12:00,92.02,92.04,92.005,92.015,1000600001.0
2008-12-09 21:13:00,92.015,92.02,91.97,91.97,1181799997.0
2008-12-09 21:14:00,91.97,92.045,91.97,92.03,1698000002.0
2008-12-09 21:15:00,92.03,92.11,92.025,92.085,858400003.0
2008-12-09 21:16:00,92.085,92.1,92.055,92.07,993600003.0
2008-12-09 21:17:00,92.07,92.1,92.045,92.1,446800003.0
2008-12-09 21:18:00,92.1,92.1,92.085,92.09,504199997.0
2008-12-09 21:19:00,92.09,92.12,92.09,92.11,827799997.0
2008-12-09 21:20:00,92.11,92.11,92.08,92.09,1183800012.0
2008-12-09 21:21:00,92.09,92.1,92.08,92.08,1215600000.0
2008-12-09 21:22:00,92.075,92.075,92.04,92.06,725399999.0
2008-12-09 21:23:00,92.06,92.06,92.0,92.0,872999998.0
2008-12-09 21:24:00,92.0,92.035,91.995,92.035,697900000.0
2008-12-09 21:25:00,92.035,92.045,92.0,92.01,747499997.0
2008-12-09 21:26:00,92.01,92.06,92.01,92.05,705600002.0
2008-12-09 21:27:00,92.05,92.05,92.035,92.05,810600004.0
2008-12-09 21:28:00,92.045,92.07,92.02,92.02,1002200000.0
2008-12-09 21:29:00,92.02,92.07,92.01,92.06,647600006.0
2008-12-09 21:30:00,92.055,92.055,92.0,92.01,1057800002.0
2008-12-09 21:31:00,92.01,92.04,92.005,92.02,1072600003.0
2008-12-09 21:32:00,92.03,92.06,92.02,92.04,792999996.0
2008-12-09 21:33:00,92.045,92.05,92.02,92.035,715000002.0
2008-12-09 21:34:00,92.035,92.035,91.94,91.945,550600000.0
2008-12-09 21:35:00,91.95,91.985,91.95,91.97,720099998.0
2008-12-09 21:36:00,91.97,91.98,91.96,91.97,157800000.0
2008-12-09 21:37:00,91.97,91.97,91.94,91.94,234200000.0
2008-12-09 21:38:00,91.94,91.965,91.93,91.945,433399997.0
2008-12-09 21:39:00,91.94,91.975,91.94,91.95,483000001.0
2008-12-09 21:40:00,91.95,91.95,91.93,91.95,593199998.0
2008-12-09 21:41:00,91.94,91.99,91.94,91.96,665399996.0
2008-12-09 21:42:00,91.96,91.97,91.945,91.97,721399993.0
2008-12-09 21:43:00,91.97,91.98,91.94,91.955,498800009.0
2008-12-09 21:44:00,91.955,91.97,91.95,91.95,273800002.0
2008-12-09 21:45:00,91.96,91.96,91.94,91.945,675800000.0
2008-12-09 21:46:00,91.95,91.97,91.95,91.96,516800002.0
2008-12-09 21:47:00,91.97,92.03,91.96,92.03,578599999.0
2008-12-09 21:48:00,92.03,92.06,92.02,92.05,791599998.0
2008-12-09 21:49:00,92.05,92.105,92.04,92.08,1036999998.0
2008-12-09 21:50:00,92.07,92.1,92.07,92.09,404199996.0
2008-12-09 21:51:00,92.09,92.1,92.05,92.1,811800001.0
2008-12-09 21:52:00,92.075,92.09,92.055,92.06,905799999.0
2008-12-09 21:53:00,92.065,92.07,92.0,92.005,556599997.0
2008-12-09 21:54:00,92.005,92.055,92.0,92.055,1380199999.0
2008-12-09 21:55:00,92.055,92.09,92.05,92.09,1372000001.0
2008-12-09 21:56:00,92.09,92.135,92.085,92.095,1132800003.0
2008-12-09 21:57:00,92.1,92.11,92.09,92.1,1005400001.0
2008-12-09 21:58:00,92.1,92.1,92.035,92.05,708199998.0
2008-12-09 21:59:00,92.05,92.055,92.025,92.045,1277599997.0
2008-12-09 22:00:00,92.05,92.12,92.045,92.12,974399999.0
2008-12-09 22:01:00,92.115,92.175,92.1,92.165,1067399996.0
2008-12-09 22:02:00,92.165,92.165,92.125,92.14,796800005.0
2008-12-09 22:03:00,92.14,92.14,92.085,92.1,449200003.0
2008-12-09 22:04:00,92.1,92.115,92.09,92.095,391400000.0
2008-12-09 22:05:00,92.09,92.135,92.09,92.12,912599998.0
2008-12-09 22:06:00,92.12,92.125,92.03,92.035,643599998.0
2008-12-09 22:07:00,92.03,92.05,92.02,92.03,599800000.0
2008-12-09 22:08:00,92.035,92.08,92.035,92.06,555400001.0
2008-12-09 22:09:00,92.07,92.15,92.06,92.11,842600000.0
2008-12-09 22:10:00,92.115,92.12,92.03,92.075,1545200001.0
2008-12-09 22:11:00,92.08,92.09,91.985,91.985,1312899995.0
2008-12-09 22:12:00,91.985,92.025,91.965,92.0,1373200002.0
2008-12-09 22:13:00,92.0,92.01,91.965,92.0,1267600003.0
2008-12-09 22:14:00,92.0,92.01,91.96,92.0,1314200001.0
2008-12-09 22:15:00,91.995,92.03,91.985,92.02,1301400000.0
2008-12-09 22:16:00,92.02,92.045,91.985,92.02,1199200000.0
2008-12-09 22:17:00,92.02,92.05,92.015,92.03,786199998.0
2008-12-09 22:18:00,92.03,92.085,92.02,92.05,1165800005.0
2008-12-09 22:19:00,92.05,92.08,92.035,92.06,1194200002.0
2008-12-09 22:20:00,92.06,92.11,92.045,92.085,1131199997.0
2008-12-09 22:21:00,92.09,92.1,92.03,92.09,1112200002.0
2008-12-09 22:22:00,92.09,92.09,92.035,92.055,950200001.0
2008-12-09 22:23:00,92.06,92.075,92.04,92.06,1187600000.0
2008-12-09 22:24:00,92.06,92.075,92.035,92.055,733200003.0
2008-12-09 22:25:00,92.055,92.06,91.995,91.995,1465400004.0
2008-12-09 22:26:00,91.995,92.08,91.995,92.05,829800000.0
2008-12-09 22:27:00,92.05,92.05,92.005,92.05,1069600005.0
2008-12-09 22:28:00,92.035,92.04,91.99,92.025,734600000.0
2008-12-09 22:29:00,92.025,92.045,91.995,92.03,1023199987.0
2008-12-09 22:30:00,92.03,92.03,92.0,92.015,1248400001.0
2008-12-09 22:31:00,92.015,92.03,92.005,92.03,576600003.0
2008-12-09 22:32:00,92.03,92.045,92.005,92.03,766200004.0
2008-12-09 22:33:00,92.02,92.06,91.995,92.05,1081100004.0
2008-12-09 22:34:00,92.05,92.07,92.005,92.03,821399999.0
2008-12-09 22:35:00,92.025,92.05,92.02,92.05,860400001.0
2008-12-09 22:36:00,92.05,92.075,92.025,92.03,795600000.0
2008-12-09 22:37:00,92.03,92.085,92.02,92.035,1057300003.0
2008-12-09 22:38:00,92.035,92.07,92.035,92.055,619599999.0
2008-12-09 22:39:00,92.05,92.075,92.035,92.055,1154999999.0
2008-12-09 22:40:00,92.055,92.08,92.04,92.075,807600000.0
2008-12-09 22:41:00,92.085,92.155,92.085,92.115,1137200007.0
2008-12-09 22:42:00,92.12,92.135,92.105,92.12,739000002.0
2008-12-09 22:43:00,92.115,92.185,92.115,92.17,740600000.0
2008-12-09 22:44:00,92.17,92.17,92.115,92.12,795600001.0
2008-12-09 22:45:00,92.12,92.12,92.075,92.085,875600004.0
2008-12-09 22:46:00,92.085,92.115,92.08,92.08,868800003.0
2008-12-09 22:47:00,92.09,92.14,92.09,92.1,1232000000.0
2008-12-09 22:48:00,92.1,92.12,92.085,92.12,844399999.0
2008-12-09 22:49:00,92.1,92.105,92.095,92.105,523200002.0
2008-12-09 22:50:00,92.105,92.12,92.1,92.1,546000002.0
2008-12-09 22:51:00,92.11,92.115,92.1,92.11,540399994.0
2008-12-09 22:52:00,92.11,92.125,92.105,92.125,349200000.0
2008-12-09 22:53:00,92.125,92.155,92.125,92.13,694999999.0
2008-12-09 22:54:00,92.135,92.15,92.08,92.08,785200000.0
2008-12-09 22:55:00,92.08,92.1,92.075,92.095,869999996.0
2008-12-09 22:56:00,92.095,92.12,92.09,92.09,613000001.0
2008-12-09 22:57:00,92.085,92.11,92.085,92.09,436600000.0
2008-12-09 22:58:00,92.09,92.115,92.085,92.115,270799999.0
2008-12-09 22:59:00,92.115,92.12,92.1,92.11,797700002.0
2008-12-09 23:00:00,92.11,92.12,92.1,92.11,621200000.0
2008-12-09 23:01:00,92.11,92.125,92.11,92.12,33600000.0
2008-12-09 23:02:00,92.125,92.13,92.12,92.13,246800000.0
2008-12-09 23:03:00,92.13,92.14,92.105,92.105,611400000.0
2008-12-09 23:04:00,92.105,92.105,92.085,92.085,186400000.0
2008-12-09 23:05:00,92.085,92.09,92.08,92.09,93800000.0
2008-12-09 23:06:00,92.09,92.105,92.09,92.1,210400000.0
2008-12-09 23:07:00,92.1,92.105,92.085,92.09,87000000.0
2008-12-09 23:08:00,92.09,92.115,92.08,92.11,358199999.0
2008-12-09 23:09:00,92.11,92.12,92.1,92.105,108800000.0
2008-12-09 23:10:00,92.1,92.105,92.1,92.105,20800000.0
2008-12-09 23:11:00,92.11,92.12,92.105,92.11,304600000.0
2008-12-09 23:12:00,92.11,92.145,92.11,92.125,177600001.0
2008-12-09 23:13:00,92.12,92.15,92.11,92.115,451400000.0
2008-12-09 23:14:00,92.115,92.17,92.115,92.16,296600000.0
2008-12-09 23:15:00,92.16,92.16,92.1,92.115,363200000.0
2008-12-09 23:16:00,92.115,92.125,92.115,92.125,67600000.0
2008-12-09 23:17:00,92.125,92.135,92.12,92.12,143600001.0
2008-12-09 23:18:00,92.135,92.145,92.115,92.12,616400006.0
2008-12-09 23:19:00,92.135,92.16,92.115,92.15,510400001.0
2008-12-09 23:20:00,92.145,92.15,92.115,92.115,395600008.0
2008-12-09 23:21:00,92.12,92.14,92.12,92.13,175200002.0
2008-12-09 23:22:00,92.125,92.14,92.125,92.14,152000002.0
2008-12-09 23:23:00,92.15,92.16,92.145,92.145,381600000.0
2008-12-09 23:24:00,92.145,92.15,92.145,92.15,304800000.0
2008-12-09 23:25:00,92.155,92.175,92.13,92.155,229200003.0
2008-12-09 23:26:00,92.16,92.16,92.155,92.16,64800001.0
2008-12-09 23:27:00,92.155,92.18,92.15,92.155,86200000.0
2008-12-09 23:28:00,92.155,92.165,92.15,92.155,330800002.0
2008-12-09 23:29:00,92.16,92.16,92.155,92.155,188800000.0
2008-12-09 23:30:00,92.155,92.16,92.14,92.155,232600000.0
2008-12-09 23:31:00,92.155,92.165,92.13,92.16,492800002.0
2008-12-09 23:32:00,92.16,92.16,92.16,92.16,76800000.0
2008-12-09 23:33:00,92.16,92.18,92.16,92.16,378400004.0
2008-12-09 23:34:00,92.16,92.175,92.16,92.17,89200000.0
2008-12-09 23:35:00,92.17,92.185,92.165,92.175,217200003.0
2008-12-09 23:36:00,92.18,92.185,92.175,92.175,194400001.0
2008-12-09 23:37:00,92.18,92.215,92.18,92.19,257600000.0
2008-12-09 23:38:00,92.19,92.19,92.175,92.18,230400000.0
2008-12-09 23:39:00,92.185,92.195,92.175,92.175,272000000.0
2008-12-09 23:40:00,92.175,92.175,92.165,92.17,482400000.0
2008-12-09 23:41:00,92.17,92.175,92.165,92.17,470000001.0
2008-12-09 23:42:00,92.17,92.17,92.145,92.16,268000000.0
2008-12-09 23:43:00,92.16,92.16,92.16,92.16,71200000.0
2008-12-09 23:44:00,92.16,92.16,92.16,92.16,18400000.0
2008-12-09 23:45:00,92.17,92.17,92.16,92.17,94800000.0
2008-12-09 23:46:00,92.16,92.19,92.14,92.185,414000004.0
2008-12-09 23:47:00,92.18,92.2,92.18,92.2,130400000.0
2008-12-09 23:48:00,92.195,92.195,92.18,92.185,404799998.0
2008-12-09 23:49:00,92.185,92.21,92.18,92.205,320800001.0
2008-12-09 23:50:00,92.2,92.215,92.19,92.205,217600001.0
2008-12-09 23:51:00,92.205,92.21,92.165,92.18,138400000.0
2008-12-09 23:52:00,92.18,92.2,92.18,92.195,60400000.0
2008-12-09 23:53:00,92.205,92.21,92.205,92.21,44800000.0
2008-12-09 23:54:00,92.21,92.22,92.175,92.185,212000000.0
2008-12-09 23:55:00,92.185,92.195,92.155,92.155,479000004.0
2008-12-09 23:56:00,92.155,92.175,92.15,92.15,424400002.0
2008-12-09 23:57:00,92.14,92.15,92.12,92.13,346800003.0
2008-12-09 23:58:00,92.145,92.155,92.1,92.1,297600000.0
2008-12-09 23:59:00,92.12,92.12,92.105,92.11,88400000.0
2008-12-10 00:00:00,92.125,92.165,92.11,92.15,128000000.0
2008-12-10 00:01:00,92.15,92.17,92.1,92.12,68000000.0
2008-12-10 00:02:00,92.125,92.14,92.125,92.125,33600000.0
2008-12-10 00:03:00,92.13,92.13,92.12,92.13,26400000.0
2008-12-10 00:04:00,92.135,92.15,92.125,92.14,35600000.0
2008-12-10 00:05:00,92.15,92.15,92.135,92.14,17200000.0
2008-12-10 00:06:00,92.14,92.14,92.125,92.125,54600000.0
2008-12-10 00:07:00,92.115,92.135,92.115,92.12,27400000.0
2008-12-10 00:08:00,92.12,92.12,92.105,92.105,18000000.0
2008-12-10 00:09:00,92.105,92.125,92.1,92.115,38400000.0
2008-12-10 00:10:00,92.125,92.125,92.05,92.075,130000000.0
2008-12-10 00:11:00,92.075,92.105,92.065,92.105,64400000.0
2008-12-10 00:12:00,92.115,92.12,92.115,92.115,67600000.0
2008-12-10 00:13:00,92.115,92.13,92.115,92.13,16000000.0
2008-12-10 00:14:00,92.125,92.125,92.12,92.12,19200000.0
2008-12-10 00:15:00,92.12,92.12,92.105,92.115,79600000.0
2008-12-10 00:16:00,92.125,92.125,92.115,92.115,50400000.0
2008-12-10 00:17:00,92.13,92.13,92.115,92.115,17600000.0
2008-12-10 00:18:00,92.125,92.125,92.115,92.115,32800000.0
2008-12-10 00:20:00,92.11,92.125,92.105,92.12,33600000.0
2008-12-10 00:21:00,92.125,92.125,92.105,92.125,78400000.0
2008-12-10 00:22:00,92.125,92.145,92.125,92.14,65600000.0
2008-12-10 00:23:00,92.135,92.135,92.125,92.125,12000000.0
2008-12-10 00:24:00,92.135,92.14,92.135,92.14,28000000.0
2008-12-10 00:25:00,92.145,92.17,92.145,92.17,61600000.0
2008-12-10 00:26:00,92.17,92.195,92.165,92.185,119600000.0
2008-12-10 00:27:00,92.17,92.2,92.17,92.19,179600000.0
2008-12-10 00:28:00,92.2,92.22,92.185,92.2,309800000.0
2008-12-10 00:29:00,92.195,92.215,92.185,92.2,213200000.0
2008-12-10 00:30:00,92.2,92.22,92.185,92.2,418200000.0
2008-12-10 00:31:00,92.2,92.23,92.2,92.23,252599999.0
2008-12-10 00:32:00,92.23,92.28,92.185,92.255,451000000.0
2008-12-10 00:33:00,92.23,92.26,92.195,92.22,552000000.0
2008-12-10 00:34:00,92.22,92.22,92.2,92.22,370000000.0
2008-12-10 00:35:00,92.225,92.225,92.21,92.22,105000000.0
2008-12-10 00:36:00,92.22,92.22,92.2,92.2,82800000.0
2008-12-10 00:37:00,92.215,92.22,92.205,92.215,83200000.0
2008-12-10 00:38:00,92.215,92.215,92.175,92.2,136600000.0
2008-12-10 00:39:00,92.21,92.21,92.2,92.205,50000000.0
2008-12-10 00:40:00,92.2,92.215,92.2,92.2,150600000.0
2008-12-10 00:41:00,92.2,92.23,92.195,92.195,81200000.0
2008-12-10 00:42:00,92.205,92.21,92.205,92.205,61600000.0
2008-12-10 00:43:00,92.215,92.215,92.215,92.215,15600000.0
2008-12-10 00:44:00,92.215,92.235,92.215,92.23,172800002.0
2008-12-10 00:45:00,92.23,92.24,92.22,92.24,95800000.0
2008-12-10 00:46:00,92.24,92.265,92.24,92.265,110400000.0
2008-12-10 00:47:00,92.28,92.29,92.255,92.26,77800000.0
2008-12-10 00:48:00,92.26,92.26,92.26,92.26,15600000.0
2008-12-10 00:49:00,92.265,92.27,92.26,92.27,95600000.0
2008-12-10 00:50:00,92.275,92.285,92.27,92.275,164200000.0
2008-12-10 00:51:00,92.275,92.29,92.27,92.275,220000002.0
2008-12-10 00:52:00,92.275,92.28,92.27,92.27,56800000.0
2008-12-10 00:53:00,92.265,92.275,92.25,92.275,228000002.0
2008-12-10 00:54:00,92.275,92.275,92.255,92.255,162199999.0
2008-12-10 00:55:00,92.26,92.27,92.26,92.265,193200004.0
2008-12-10 00:56:00,92.265,92.295,92.26,92.295,133200000.0
2008-12-10 00:57:00,92.295,92.31,92.28,92.3,281200000.0
2008-12-10 00:58:00,92.3,92.3,92.27,92.28,177600000.0
2008-12-10 00:59:00,92.28,92.305,92.28,92.29,181600000.0
2008-12-10 01:00:00,92.29,92.29,92.265,92.27,252400000.0
2008-12-10 01:01:00,92.265,92.27,92.25,92.26,299800000.0
2008-12-10 01:02:00,92.26,92.265,92.245,92.245,161600000.0
2008-12-10 01:03:00,92.245,92.265,92.245,92.265,157800002.0
2008-12-10 01:04:00,92.265,92.275,92.26,92.275,142000001.0
2008-12-10 01:05:00,92.275,92.275,92.265,92.27,45200000.0
2008-12-10 01:06:00,92.265,92.27,92.265,92.27,19600000.0
2008-12-10 01:07:00,92.265,92.27,92.265,92.27,27600000.0
2008-12-10 01:08:00,92.265,92.27,92.265,92.27,14800000.0
2008-12-10 01:09:00,92.275,92.285,92.27,92.285,30600000.0
2008-12-10 01:10:00,92.295,92.295,92.265,92.27,75600000.0
2008-12-10 01:11:00,92.27,92.28,92.27,92.28,65600000.0
2008-12-10 01:12:00,92.28,92.29,92.28,92.28,51600000.0
2008-12-10 01:13:00,92.28,92.28,92.27,92.28,42800000.0
2008-12-10 01:14:00,92.28,92.28,92.28,92.28,84800002.0
2008-12-10 01:15:00,92.28,92.28,92.265,92.275,55600000.0
2008-12-10 01:16:00,92.275,92.29,92.275,92.29,90000000.0
2008-12-10 01:17:00,92.29,92.29,92.275,92.29,255399999.0
2008-12-10 01:18:00,92.295,92.315,92.28,92.29,117600002.0
2008-12-10 01:19:00,92.29,92.29,92.285,92.285,11200000.0
2008-12-10 01:20:00,92.285,92.295,92.285,92.285,25600000.0
2008-12-10 01:21:00,92.285,92.285,92.275,92.28,22800000.0
2008-12-10 01:22:00,92.275,92.28,92.275,92.28,36000000.0
2008-12-10 01:23:00,92.28,92.285,92.275,92.28,16000000.0
2008-12-10 01:24:00,92.275,92.28,92.265,92.265,160800002.0
2008-12-10 01:25:00,92.265,92.265,92.25,92.26,267200002.0
2008-12-10 01:26:00,92.265,92.265,92.255,92.265,80100000.0
2008-12-10 01:27:00,92.265,92.265,92.255,92.26,64800001.0
2008-12-10 01:28:00,92.26,92.26,92.245,92.245,68800001.0
2008-12-10 01:29:00,92.245,92.245,92.24,92.245,41600000.0
2008-12-10 01:30:00,92.245,92.265,92.24,92.255,168800000.0
2008-12-10 01:31:00,92.255,92.265,92.25,92.255,112800000.0
2008-12-10 01:32:00,92.255,92.26,92.245,92.25,61200001.0
2008-12-10 01:33:00,92.25,92.255,92.25,92.25,82000000.0
2008-12-10 01:34:00,92.25,92.25,92.25,92.25,1600000.0
2008-12-10 01:35:00,92.25,92.265,92.235,92.24,99300000.0
2008-12-10 01:36:00,92.24,92.24,92.215,92.22,369600000.0
2008-12-10 01:37:00,92.22,92.22,92.215,92.215,87600001.0
2008-12-10 01:38:00,92.215,92.22,92.215,92.215,171200004.0
2008-12-10 01:39:00,92.215,92.215,92.195,92.215,313599999.0
2008-12-10 01:40:00,92.22,92.22,92.185,92.19,286000000.0
2008-12-10 01:41:00,92.195,92.2,92.19,92.19,98400001.0
2008-12-10 01:42:00,92.19,92.195,92.19,92.19,156400000.0
2008-12-10 01:43:00,92.19,92.195,92.18,92.185,95600000.0
2008-12-10 01:44:00,92.185,92.2,92.185,92.2,105000000.0
2008-12-10 01:45:00,92.195,92.21,92.18,92.2,342000000.0
2008-12-10 01:46:00,92.2,92.2,92.2,92.2,18400000.0
2008-12-10 01:47:00,92.21,92.24,92.21,92.22,265200001.0
2008-12-10 01:48:00,92.23,92.23,92.22,92.23,86000000.0
2008-12-10 01:49:00,92.225,92.235,92.215,92.23,83800000.0
2008-12-10 01:50:00,92.235,92.24,92.23,92.24,85600000.0
2008-12-10 01:51:00,92.25,92.25,92.24,92.24,67600000.0
2008-12-10 01:52:00,92.25,92.27,92.24,92.255,120400000.0
2008-12-10 01:53:00,92.28,92.3,92.28,92.295,289600000.0
2008-12-10 01:54:00,92.295,92.33,92.29,92.3,211000000.0
2008-12-10 01:55:00,92.3,92.345,92.3,92.325,240800000.0
2008-12-10 01:56:00,92.325,92.335,92.305,92.305,108400000.0
2008-12-10 01:57:00,92.31,92.35,92.31,92.325,72400000.0
2008-12-10 01:58:00,92.325,92.33,92.325,92.325,35200000.0
2008-12-10 01:59:00,92.325,92.34,92.315,92.315,69600000.0
2008-12-10 02:00:00,92.315,92.32,92.305,92.315,233700000.0
2008-12-10 02:01:00,92.325,92.325,92.27,92.285,352600000.0
2008-12-10 02:02:00,92.295,92.31,92.28,92.305,360600000.0
2008-12-10 02:03:00,92.305,92.32,92.295,92.31,113600000.0
2008-12-10 02:04:00,92.315,92.325,92.3,92.32,345800000.0
2008-12-10 02:05:00,92.32,92.335,92.31,92.32,272199999.0
2008-12-10 02:06:00,92.32,92.37,92.32,92.35,587099998.0
2008-12-10 02:07:00,92.36,92.36,92.335,92.34,240000000.0
2008-12-10 02:08:00,92.345,92.365,92.33,92.33,466399998.0
2008-12-10 02:09:00,92.335,92.345,92.335,92.34,167199998.0
2008-12-10 02:10:00,92.345,92.38,92.34,92.37,331599999.0
2008-12-10 02:11:00,92.375,92.435,92.37,92.42,507999996.0
2008-12-10 02:12:00,92.415,92.42,92.39,92.41,374799997.0
2008-12-10 02:13:00,92.41,92.46,92.41,92.46,150600000.0
2008-12-10 02:14:00,92.45,92.46,92.415,92.435,322299998.0
2008-12-10 02:15:00,92.43,92.435,92.415,92.425,123600000.0
2008-12-10 02:16:00,92.42,92.43,92.41,92.41,145999999.0
2008-12-10 02:17:00,92.415,92.435,92.405,92.43,183700000.0
2008-12-10 02:18:00,92.425,92.45,92.415,92.42,357399998.0
2008-12-10 02:19:00,92.43,92.435,92.42,92.425,180800000.0
2008-12-10 02:20:00,92.425,92.435,92.415,92.435,155300000.0
2008-12-10 02:21:00,92.425,92.44,92.415,92.42,135900000.0
2008-12-10 02:22:00,92.425,92.43,92.405,92.41,183600000.0
2008-12-10 02:23:00,92.41,92.425,92.405,92.425,238599999.0
2008-12-10 02:24:00,92.425,92.43,92.415,92.42,323300000.0
2008-12-10 02:25:00,92.425,92.445,92.42,92.43,389200000.0
2008-12-10 02:26:00,92.43,92.435,92.425,92.425,95600000.0
2008-12-10 02:27:00,92.425,92.435,92.415,92.425,142200000.0
2008-12-10 02:28:00,92.425,92.425,92.405,92.415,267600000.0
2008-12-10 02:29:00,92.415,92.415,92.405,92.415,461800000.0
2008-12-10 02:30:00,92.415,92.445,92.415,92.445,149000000.0
2008-12-10 02:31:00,92.445,92.445,92.44,92.445,158400000.0
2008-12-10 02:32:00,92.445,92.445,92.41,92.43,604600000.0
2008-12-10 02:33:00,92.43,92.44,92.43,92.43,157000000.0
2008-12-10 02:34:00,92.43,92.435,92.425,92.435,60600000.0
2008-12-10 02:35:00,92.435,92.445,92.43,92.435,93600000.0
2008-12-10 02:36:00,92.445,92.445,92.43,92.435,145400000.0
2008-12-10 02:37:00,92.445,92.445,92.435,92.445,169200000.0
2008-12-10 02:38:00,92.445,92.46,92.44,92.455,269800000.0
2008-12-10 02:39:00,92.455,92.475,92.455,92.465,217000000.0
2008-12-10 02:40:00,92.465,92.52,92.455,92.52,268000001.0
2008-12-10 02:41:00,92.52,92.52,92.475,92.505,581399997.0
2008-12-10 02:42:00,92.505,92.515,92.485,92.505,169999999.0
2008-12-10 02:43:00,92.505,92.515,92.505,92.51,82600000.0
2008-12-10 02:44:00,92.51,92.535,92.5,92.525,265000000.0
2008-12-10 02:45:00,92.525,92.565,92.52,92.555,509399998.0
2008-12-10 02:46:00,92.56,92.565,92.55,92.56,228800000.0
2008-12-10 02:47:00,92.56,92.565,92.55,92.55,299500000.0
2008-12-10 02:48:00,92.55,92.55,92.525,92.54,404799998.0
2008-12-10 02:49:00,92.54,92.55,92.535,92.54,157100000.0
2008-12-10 02:50:00,92.535,92.555,92.535,92.545,379300000.0
2008-12-10 02:51:00,92.55,92.565,92.55,92.555,273800000.0
2008-12-10 02:52:00,92.56,92.575,92.555,92.565,436400000.0
2008-12-10 02:53:00,92.565,92.595,92.565,92.59,516000000.0
2008-12-10 02:54:00,92.59,92.615,92.58,92.595,451200000.0
2008-12-10 02:55:00,92.61,92.625,92.575,92.595,777499998.0
2008-12-10 02:56:00,92.59,92.595,92.575,92.59,547000000.0
2008-12-10 02:57:00,92.59,92.59,92.575,92.58,472799997.0
2008-12-10 02:58:00,92.58,92.58,92.555,92.555,419599999.0
2008-12-10 02:59:00,92.56,92.565,92.515,92.525,368200000.0
2008-12-10 03:00:00,92.525,92.555,92.52,92.555,607899996.0
2008-12-10 03:01:00,92.555,92.555,92.535,92.545,380599998.0
2008-12-10 03:02:00,92.55,92.565,92.545,92.545,282499998.0
2008-12-10 03:03:00,92.54,92.545,92.53,92.545,205199999.0
2008-12-10 03:04:00,92.54,92.545,92.485,92.495,648199999.0
2008-12-10 03:05:00,92.495,92.52,92.495,92.515,507399999.0
2008-12-10 03:06:00,92.515,92.515,92.495,92.495,168800000.0
2008-12-10 03:07:00,92.495,92.505,92.465,92.465,470899999.0
2008-12-10 03:08:00,92.465,92.495,92.465,92.475,560699998.0
2008-12-10 03:09:00,92.475,92.495,92.475,92.485,215999999.0
2008-12-10 03:10:00,92.485,92.485,92.485,92.485,27000000.0
2008-12-10 03:11:00,92.49,92.49,92.465,92.465,187199999.0
2008-12-10 03:12:00,92.47,92.48,92.465,92.475,395800000.0
2008-12-10 03:13:00,92.475,92.475,92.455,92.455,336400001.0
2008-12-10 03:14:00,92.455,92.455,92.43,92.435,312800001.0
2008-12-10 03:15:00,92.435,92.465,92.42,92.46,286000000.0
2008-12-10 03:16:00,92.46,92.49,92.445,92.485,427599998.0
2008-12-10 03:17:00,92.485,92.485,92.45,92.455,208399999.0
2008-12-10 03:18:00,92.445,92.495,92.445,92.495,336399998.0
2008-12-10 03:19:00,92.495,92.495,92.48,92.485,261299998.0
2008-12-10 03:20:00,92.485,92.505,92.48,92.49,265400000.0
2008-12-10 03:21:00,92.49,92.505,92.485,92.505,185200000.0
2008-12-10 03:22:00,92.51,92.52,92.51,92.515,147399997.0
2008-12-10 03:23:00,92.51,92.52,92.51,92.51,212599999.0
2008-12-10 03:24:00,92.51,92.515,92.475,92.48,332999998.0
2008-12-10 03:25:00,92.485,92.485,92.465,92.47,376000000.0
2008-12-10 03:26:00,92.47,92.485,92.47,92.48,159600000.0
2008-12-10 03:27:00,92.48,92.485,92.475,92.485,34000000.0
2008-12-10 03:28:00,92.485,92.485,92.475,92.48,146800001.0
2008-12-10 03:29:00,92.48,92.485,92.46,92.47,125399998.0
2008-12-10 03:30:00,92.465,92.475,92.46,92.46,110600000.0
2008-12-10 03:31:00,92.46,92.46,92.46,92.46,41200000.0
2008-12-10 03:32:00,92.47,92.48,92.47,92.475,126200000.0
2008-12-10 03:33:00,92.48,92.5,92.48,92.5,152600002.0
2008-12-10 03:34:00,92.5,92.505,92.495,92.495,122800000.0
2008-12-10 03:35:00,92.495,92.5,92.49,92.5,103599999.0
2008-12-10 03:36:00,92.5,92.505,92.5,92.5,22400000.0
2008-12-10 03:37:00,92.5,92.5,92.5,92.5,8800000.0
2008-12-10 03:38:00,92.5,92.52,92.49,92.51,145600001.0
2008-12-10 03:39:00,92.51,92.58,92.51,92.57,189199998.0
2008-12-10 03:40:00,92.57,92.6,92.57,92.59,407600000.0
2008-12-10 03:41:00,92.585,92.585,92.52,92.525,279699998.0
2008-12-10 03:42:00,92.525,92.555,92.52,92.545,299699998.0
2008-12-10 03:43:00,92.55,92.57,92.55,92.565,296999997.0
2008-12-10 03:44:00,92.57,92.57,92.55,92.55,259999996.0
2008-12-10 03:45:00,92.555,92.56,92.54,92.55,354999997.0
2008-12-10 03:46:00,92.565,92.57,92.555,92.56,222399999.0
2008-12-10 03:47:00,92.565,92.58,92.565,92.575,100400000.0
2008-12-10 03:48:00,92.57,92.575,92.56,92.565,169400000.0
2008-12-10 03:49:00,92.565,92.6,92.56,92.59,332000004.0
2008-12-10 03:50:00,92.6,92.6,92.59,92.6,58000000.0
2008-12-10 03:51:00,92.6,92.6,92.59,92.59,15600000.0
2008-12-10 03:52:00,92.585,92.585,92.565,92.575,452299999.0
2008-12-10 03:53:00,92.575,92.58,92.57,92.575,188800000.0
2008-12-10 03:54:00,92.575,92.585,92.575,92.585,71000000.0
2008-12-10 03:55:00,92.585,92.59,92.58,92.59,75799999.0
2008-12-10 03:56:00,92.585,92.595,92.585,92.595,177599999.0
2008-12-10 03:57:00,92.595,92.625,92.595,92.615,382599999.0
2008-12-10 03:58:00,92.61,92.615,92.59,92.59,262600001.0
2008-12-10 03:59:00,92.595,92.595,92.58,92.58,207399999.0
2008-12-10 04:00:00,92.575,92.605,92.565,92.605,468800000.0
2008-12-10 04:01:00,92.595,92.6,92.58,92.6,172800000.0
2008-12-10 04:02:00,92.6,92.605,92.6,92.605,147200000.0
2008-12-10 04:03:00,92.6,92.605,92.6,92.6,225600000.0
2008-12-10 04:04:00,92.6,92.615,92.59,92.605,324600001.0
2008-12-10 04:05:00,92.605,92.605,92.575,92.58,336600001.0
2008-12-10 04:06:00,92.575,92.595,92.575,92.58,367600000.0
2008-12-10 04:07:00,92.58,92.58,92.555,92.565,238200000.0
2008-12-10 04:08:00,92.565,92.565,92.555,92.565,216200001.0
2008-12-10 04:09:00,92.565,92.575,92.565,92.57,147600000.0
2008-12-10 04:10:00,92.57,92.57,92.56,92.56,91600001.0
2008-12-10 04:11:00,92.56,92.56,92.535,92.535,103799999.0
2008-12-10 04:12:00,92.535,92.535,92.5,92.5,275400000.0
2008-12-10 04:13:00,92.5,92.555,92.5,92.545,161600000.0
2008-12-10 04:14:00,92.545,92.555,92.545,92.555,88599999.0
2008-12-10 04:15:00,92.555,92.555,92.51,92.51,281200000.0
2008-12-10 04:16:00,92.52,92.52,92.51,92.52,167400000.0
2008-12-10 04:17:00,92.52,92.54,92.52,92.54,91400001.0
2008-12-10 04:18:00,92.535,92.54,92.53,92.53,123200000.0
2008-12-10 04:19:00,92.53,92.54,92.53,92.54,38800000.0
2008-12-10 04:20:00,92.535,92.535,92.53,92.53,44000001.0
2008-12-10 04:21:00,92.54,92.54,92.5,92.5,340800002.0
2008-12-10 04:22:00,92.5,92.5,92.48,92.48,129400000.0
2008-12-10 04:23:00,92.475,92.475,92.46,92.46,73600000.0
2008-12-10 04:24:00,92.47,92.475,92.45,92.46,137499999.0
2008-12-10 04:25:00,92.46,92.46,92.43,92.445,189800000.0
2008-12-10 04:26:00,92.445,92.465,92.44,92.44,242800000.0
2008-12-10 04:27:00,92.44,92.44,92.39,92.405,495700001.0
2008-12-10 04:28:00,92.41,92.435,92.405,92.435,268500000.0
2008-12-10 04:29:00,92.435,92.455,92.435,92.445,84800000.0
2008-12-10 04:30:00,92.445,92.455,92.445,92.445,137600000.0
2008-12-10 04:31:00,92.455,92.455,92.455,92.455,9600000.0
2008-12-10 04:32:00,92.455,92.455,92.445,92.455,75200000.0
2008-12-10 04:33:00,92.45,92.47,92.45,92.465,90600000.0
2008-12-10 04:34:00,92.46,92.47,92.44,92.44,413399998.0
2008-12-10 04:35:00,92.44,92.46,92.44,92.44,275599998.0
2008-12-10 04:36:00,92.44,92.46,92.44,92.46,131600000.0
2008-12-10 04:37:00,92.46,92.46,92.46,92.46,159400000.0
2008-12-10 04:38:00,92.46,92.47,92.46,92.47,82200000.0
2008-12-10 04:39:00,92.47,92.48,92.47,92.47,149600000.0
2008-12-10 04:40:00,92.47,92.48,92.47,92.48,61600000.0
2008-12-10 04:41:00,92.475,92.48,92.47,92.48,92600000.0
2008-12-10 04:42:00,92.45,92.45,92.45,92.45,34800000.0
2008-12-10 04:43:00,92.48,92.49,92.48,92.49,34800000.0
2008-12-10 04:44:00,92.49,92.49,92.46,92.46,277000000.0
2008-12-10 04:45:00,92.46,92.47,92.45,92.47,226200001.0
2008-12-10 04:46:00,92.47,92.47,92.45,92.47,281000003.0
2008-12-10 04:47:00,92.465,92.465,92.425,92.43,490600004.0
2008-12-10 04:48:00,92.425,92.46,92.42,92.43,640799999.0
2008-12-10 04:49:00,92.425,92.43,92.41,92.42,248800000.0
2008-12-10 04:50:00,92.43,92.435,92.42,92.43,294200001.0
2008-12-10 04:51:00,92.43,92.44,92.43,92.43,67600000.0
2008-12-10 04:52:00,92.43,92.43,92.43,92.43,32800000.0
2008-12-10 04:53:00,92.43,92.45,92.43,92.44,135200000.0
2008-12-10 04:54:00,92.45,92.45,92.43,92.43,266400000.0
2008-12-10 04:55:00,92.43,92.44,92.42,92.42,227800000.0
2008-12-10 04:56:00,92.42,92.425,92.41,92.41,287600001.0
2008-12-10 04:57:00,92.41,92.42,92.39,92.395,203500001.0
2008-12-10 04:58:00,92.395,92.4,92.39,92.39,100200000.0
2008-12-10 04:59:00,92.39,92.4,92.39,92.4,297200001.0
2008-12-10 05:00:00,92.4,92.405,92.39,92.39,182200001.0
2008-12-10 05:01:00,92.4,92.41,92.4,92.4,112000000.0
2008-12-10 05:02:00,92.4,92.405,92.38,92.385,233600000.0
2008-12-10 05:03:00,92.385,92.39,92.35,92.365,321200000.0
2008-12-10 05:04:00,92.365,92.37,92.35,92.37,161199999.0
2008-12-10 05:05:00,92.375,92.39,92.37,92.39,150000000.0
2008-12-10 05:06:00,92.39,92.4,92.38,92.39,155799999.0
2008-12-10 05:07:00,92.4,92.4,92.38,92.39,126600000.0
2008-12-10 05:08:00,92.39,92.39,92.39,92.39,30200000.0
2008-12-10 05:09:00,92.39,92.395,92.39,92.39,63200000.0
2008-12-10 05:11:00,92.39,92.39,92.38,92.38,69800000.0
2008-12-10 05:12:00,92.385,92.385,92.38,92.38,25800000.0
2008-12-10 05:13:00,92.385,92.39,92.385,92.39,88000000.0
2008-12-10 05:14:00,92.39,92.4,92.39,92.4,54200000.0
2008-12-10 05:15:00,92.39,92.39,92.39,92.39,15400000.0
2008-12-10 05:16:00,92.395,92.4,92.395,92.4,223200000.0
2008-12-10 05:17:00,92.4,92.4,92.4,92.4,17000000.0
2008-12-10 05:18:00,92.41,92.42,92.4,92.41,69600000.0
2008-12-10 05:19:00,92.42,92.43,92.42,92.43,142599999.0
2008-12-10 05:20:00,92.425,92.435,92.42,92.42,178599999.0
2008-12-10 05:21:00,92.42,92.425,92.41,92.41,243800000.0
2008-12-10 05:22:00,92.41,92.42,92.4,92.4,377800002.0
2008-12-10 05:23:00,92.405,92.415,92.4,92.4,265400001.0
2008-12-10 05:24:00,92.4,92.415,92.4,92.415,258800000.0
2008-12-10 05:25:00,92.415,92.42,92.415,92.42,99200000.0
2008-12-10 05:26:00,92.42,92.425,92.405,92.41,170200000.0
2008-12-10 05:27:00,92.41,92.41,92.39,92.395,516499999.0
2008-12-10 05:28:00,92.405,92.405,92.38,92.395,127700000.0
2008-12-10 05:29:00,92.405,92.405,92.405,92.405,7200000.0
2008-12-10 05:30:00,92.405,92.425,92.405,92.425,122200000.0
2008-12-10 05:31:00,92.425,92.445,92.425,92.445,72000000.0
2008-12-10 05:32:00,92.44,92.44,92.435,92.435,7200000.0
2008-12-10 05:33:00,92.435,92.435,92.435,92.435,12000000.0
2008-12-10 05:34:00,92.435,92.445,92.435,92.44,56400000.0
2008-12-10 05:35:00,92.445,92.46,92.44,92.46,95200000.0
2008-12-10 05:36:00,92.46,92.47,92.45,92.455,121200000.0
2008-12-10 05:37:00,92.455,92.455,92.45,92.45,39200000.0
2008-12-10 05:38:00,92.45,92.45,92.43,92.44,107600000.0
2008-12-10 05:39:00,92.445,92.455,92.44,92.455,51200000.0
2008-12-10 05:40:00,92.45,92.455,92.445,92.445,67200000.0
2008-12-10 05:41:00,92.45,92.45,92.445,92.445,20000000.0
2008-12-10 05:42:00,92.445,92.45,92.445,92.45,20800000.0
2008-12-10 05:43:00,92.445,92.45,92.435,92.435,126800000.0
2008-12-10 05:44:00,92.435,92.45,92.43,92.43,58400000.0
2008-12-10 05:45:00,92.43,92.44,92.43,92.43,38000000.0
2008-12-10 05:46:00,92.43,92.43,92.43,92.43,82800000.0
2008-12-10 05:47:00,92.425,92.43,92.42,92.42,128600000.0
2008-12-10 05:48:00,92.42,92.43,92.42,92.43,122000000.0
2008-12-10 05:49:00,92.43,92.47,92.43,92.46,272599999.0
2008-12-10 05:50:00,92.455,92.455,92.44,92.45,139400001.0
2008-12-10 05:51:00,92.445,92.47,92.445,92.46,173400002.0
2008-12-10 05:52:00,92.46,92.47,92.46,92.47,56000000.0
2008-12-10 05:53:00,92.47,92.485,92.46,92.475,82800000.0
2008-12-10 05:54:00,92.475,92.515,92.475,92.51,222200000.0
2008-12-10 05:55:00,92.51,92.515,92.5,92.515,217000000.0
2008-12-10 05:56:00,92.52,92.52,92.51,92.51,342600001.0
2008-12-10 05:57:00,92.515,92.535,92.51,92.535,177600000.0
2008-12-10 05:58:00,92.535,92.55,92.525,92.535,405600000.0
2008-12-10 05:59:00,92.545,92.595,92.53,92.575,504200000.0
2008-12-10 06:00:00,92.575,92.595,92.565,92.58,657400001.0
2008-12-10 06:01:00,92.58,92.58,92.565,92.565,298799999.0
2008-12-10 06:02:00,92.565,92.57,92.555,92.555,122000000.0
2008-12-10 06:03:00,92.555,92.575,92.545,92.575,290100000.0
2008-12-10 06:04:00,92.575,92.575,92.555,92.555,278200000.0
2008-12-10 06:05:00,92.55,92.555,92.55,92.555,88600000.0
2008-12-10 06:06:00,92.555,92.555,92.555,92.555,29200000.0
2008-12-10 06:07:00,92.555,92.56,92.535,92.535,209600000.0
2008-12-10 06:08:00,92.54,92.54,92.52,92.525,307599999.0
2008-12-10 06:09:00,92.525,92.525,92.525,92.525,27600000.0
2008-12-10 06:10:00,92.525,92.525,92.515,92.525,73800000.0
2008-12-10 06:11:00,92.535,92.54,92.53,92.53,140200001.0
2008-12-10 06:12:00,92.53,92.535,92.5,92.51,414400000.0
2008-12-10 06:13:00,92.51,92.515,92.505,92.515,95800000.0
2008-12-10 06:14:00,92.515,92.515,92.51,92.51,75200001.0
2008-12-10 06:15:00,92.51,92.52,92.505,92.52,146000000.0
2008-12-10 06:16:00,92.525,92.54,92.52,92.525,339800002.0
2008-12-10 06:17:00,92.53,92.565,92.53,92.56,376800001.0
2008-12-10 06:18:00,92.56,92.57,92.54,92.55,381000007.0
2008-12-10 06:19:00,92.545,92.55,92.53,92.55,244700002.0
2008-12-10 06:20:00,92.55,92.56,92.53,92.55,306200001.0
2008-12-10 06:21:00,92.55,92.56,92.54,92.54,220400000.0
2008-12-10 06:22:00,92.54,92.56,92.54,92.55,469600002.0
2008-12-10 06:23:00,92.56,92.56,92.55,92.56,97800000.0
2008-12-10 06:24:00,92.56,92.58,92.555,92.56,136000000.0
2008-12-10 06:25:00,92.57,92.57,92.55,92.56,200000000.0
2008-12-10 06:26:00,92.56,92.57,92.56,92.56,146400000.0
2008-12-10 06:27:00,92.56,92.56,92.55,92.55,37600000.0
2008-12-10 06:28:00,92.55,92.57,92.53,92.57,565400000.0
2008-12-10 06:29:00,92.57,92.57,92.55,92.56,130400000.0
2008-12-10 06:30:00,92.56,92.58,92.56,92.57,218800001.0
2008-12-10 06:31:00,92.56,92.565,92.56,92.56,94400000.0
2008-12-10 06:32:00,92.56,92.59,92.555,92.58,370000000.0
2008-12-10 06:33:00,92.59,92.59,92.555,92.56,355800000.0
2008-12-10 06:34:00,92.56,92.56,92.55,92.55,260800001.0
2008-12-10 06:35:00,92.55,92.56,92.525,92.56,367600003.0
2008-12-10 06:36:00,92.555,92.555,92.535,92.55,121000000.0
2008-12-10 06:37:00,92.55,92.55,92.53,92.535,219200000.0
2008-12-10 06:38:00,92.535,92.535,92.525,92.53,436000000.0
2008-12-10 06:39:00,92.535,92.545,92.53,92.545,191200000.0
2008-12-10 06:40:00,92.545,92.55,92.54,92.55,306000000.0
2008-12-10 06:41:00,92.545,92.55,92.54,92.545,185400001.0
2008-12-10 06:42:00,92.55,92.55,92.54,92.55,205800001.0
2008-12-10 06:43:00,92.545,92.56,92.54,92.55,362200002.0
2008-12-10 06:44:00,92.55,92.56,92.55,92.56,227200001.0
2008-12-10 06:45:00,92.56,92.58,92.55,92.57,640200001.0
2008-12-10 06:46:00,92.57,92.575,92.55,92.55,257399999.0
2008-12-10 06:47:00,92.55,92.565,92.54,92.54,450700001.0
2008-12-10 06:48:00,92.54,92.55,92.53,92.535,379400001.0
2008-12-10 06:49:00,92.53,92.54,92.53,92.54,240600000.0
2008-12-10 06:50:00,92.54,92.545,92.54,92.54,98200000.0
2008-12-10 06:51:00,92.545,92.55,92.535,92.535,120000000.0
2008-12-10 06:52:00,92.535,92.54,92.53,92.54,190600003.0
2008-12-10 06:53:00,92.54,92.57,92.54,92.57,388200000.0
2008-12-10 06:54:00,92.57,92.605,92.56,92.605,413000000.0
2008-12-10 06:55:00,92.605,92.66,92.605,92.645,469700000.0
2008-12-10 06:56:00,92.645,92.65,92.63,92.64,563800000.0
2008-12-10 06:57:00,92.64,92.645,92.63,92.635,348999999.0
2008-12-10 06:58:00,92.635,92.635,92.58,92.59,507499998.0
2008-12-10 06:59:00,92.585,92.6,92.575,92.595,325600001.0
2008-12-10 07:00:00,92.59,92.605,92.59,92.605,189800000.0
2008-12-10 07:01:00,92.6,92.6,92.56,92.565,549000001.0
2008-12-10 07:02:00,92.565,92.565,92.55,92.555,249200001.0
2008-12-10 07:03:00,92.555,92.56,92.53,92.53,310200000.0
2008-12-10 07:04:00,92.545,92.55,92.54,92.54,365800002.0
2008-12-10 07:05:00,92.54,92.55,92.53,92.545,236200000.0
2008-12-10 07:06:00,92.545,92.56,92.545,92.555,30000000.0
2008-12-10 07:07:00,92.555,92.575,92.555,92.565,149400000.0
2008-12-10 07:08:00,92.575,92.645,92.565,92.635,552500000.0
2008-12-10 07:09:00,92.635,92.635,92.62,92.62,312200001.0
2008-12-10 07:10:00,92.635,92.635,92.62,92.625,426399999.0
2008-12-10 07:11:00,92.62,92.63,92.62,92.625,244800001.0
2008-12-10 07:12:00,92.62,92.655,92.62,92.645,386400002.0
2008-12-10 07:13:00,92.65,92.65,92.63,92.645,427399999.0
2008-12-10 07:14:00,92.64,92.66,92.64,92.65,540899997.0
2008-12-10 07:15:00,92.65,92.65,92.64,92.645,410400003.0
2008-12-10 07:16:00,92.645,92.65,92.635,92.65,118400000.0
2008-12-10 07:17:00,92.645,92.66,92.64,92.64,163800000.0
2008-12-10 07:18:00,92.64,92.64,92.64,92.64,156000000.0
2008-12-10 07:19:00,92.64,92.64,92.635,92.635,83200000.0
2008-12-10 07:20:00,92.635,92.64,92.63,92.63,40600000.0
2008-12-10 07:21:00,92.63,92.63,92.58,92.6,131600000.0
2008-12-10 07:22:00,92.6,92.6,92.59,92.59,46000000.0
2008-12-10 07:23:00,92.6,92.6,92.57,92.575,123000000.0
2008-12-10 07:24:00,92.58,92.635,92.58,92.6,295800000.0
2008-12-10 07:25:00,92.605,92.605,92.585,92.585,171800000.0
2008-12-10 07:26:00,92.585,92.595,92.58,92.59,148600000.0
2008-12-10 07:27:00,92.59,92.61,92.59,92.595,164800001.0
2008-12-10 07:28:00,92.59,92.61,92.59,92.605,58400000.0
2008-12-10 07:29:00,92.6,92.61,92.59,92.6,147700000.0
2008-12-10 07:30:00,92.61,92.61,92.59,92.59,167200000.0
2008-12-10 07:31:00,92.59,92.59,92.54,92.55,301200000.0
2008-12-10 07:32:00,92.545,92.565,92.53,92.55,332199999.0
2008-12-10 07:33:00,92.555,92.575,92.55,92.555,306000000.0
2008-12-10 07:34:00,92.555,92.585,92.555,92.575,286200000.0
2008-12-10 07:35:00,92.575,92.58,92.56,92.58,319200000.0
2008-12-10 07:36:00,92.58,92.59,92.535,92.545,459199998.0
2008-12-10 07:37:00,92.55,92.555,92.54,92.555,490800000.0
2008-12-10 07:38:00,92.56,92.56,92.55,92.56,102600000.0
2008-12-10 07:39:00,92.56,92.56,92.535,92.535,178700000.0
2008-12-10 07:40:00,92.535,92.54,92.535,92.54,67000000.0
2008-12-10 07:41:00,92.54,92.54,92.535,92.535,15200000.0
2008-12-10 07:42:00,92.535,92.535,92.485,92.485,179300000.0
2008-12-10 07:43:00,92.49,92.515,92.49,92.515,271000000.0
2008-12-10 07:44:00,92.515,92.525,92.505,92.505,385600000.0
2008-12-10 07:45:00,92.505,92.515,92.5,92.51,117600000.0
2008-12-10 07:46:00,92.51,92.515,92.51,92.515,11800000.0
2008-12-10 07:47:00,92.515,92.52,92.515,92.52,93800000.0
2008-12-10 07:48:00,92.52,92.53,92.515,92.515,183900000.0
2008-12-10 07:49:00,92.515,92.52,92.51,92.52,75400000.0
2008-12-10 07:50:00,92.515,92.515,92.5,92.505,60600000.0
2008-12-10 07:51:00,92.5,92.5,92.485,92.5,87400000.0
2008-12-10 07:52:00,92.495,92.52,92.49,92.515,165400000.0
2008-12-10 07:53:00,92.515,92.52,92.5,92.5,292800000.0
2008-12-10 07:54:00,92.51,92.52,92.51,92.52,57200000.0
2008-12-10 07:55:00,92.52,92.53,92.515,92.525,149400000.0
2008-12-10 07:56:00,92.52,92.535,92.51,92.51,265200000.0
2008-12-10 07:57:00,92.51,92.515,92.5,92.515,184200000.0
2008-12-10 07:58:00,92.515,92.525,92.51,92.525,118200000.0
2008-12-10 07:59:00,92.525,92.58,92.525,92.58,420799999.0
2008-12-10 08:00:00,92.58,92.58,92.56,92.58,171000000.0
2008-12-10 08:01:00,92.58,92.59,92.55,92.59,310600000.0
2008-12-10 08:02:00,92.59,92.595,92.58,92.585,253800000.0
2008-12-10 08:03:00,92.585,92.595,92.565,92.565,86100000.0
2008-12-10 08:04:00,92.565,92.57,92.565,92.57,55200000.0
2008-12-10 08:05:00,92.57,92.575,92.57,92.57,42800000.0
2008-12-10 08:06:00,92.58,92.58,92.58,92.58,8800000.0
2008-12-10 08:07:00,92.58,92.61,92.58,92.6,235000000.0
2008-12-10 08:08:00,92.6,92.605,92.585,92.585,169600000.0
2008-12-10 08:09:00,92.585,92.605,92.58,92.59,122600000.0
2008-12-10 08:10:00,92.59,92.59,92.58,92.58,40800000.0
2008-12-10 08:11:00,92.58,92.6,92.58,92.6,80800000.0
2008-12-10 08:12:00,92.6,92.6,92.58,92.59,222800000.0
2008-12-10 08:13:00,92.595,92.605,92.59,92.59,41200000.0
2008-12-10 08:14:00,92.59,92.6,92.59,92.59,128200001.0
2008-12-10 08:15:00,92.59,92.61,92.59,92.61,77200000.0
2008-12-10 08:16:00,92.615,92.615,92.6,92.6,108800000.0
2008-12-10 08:17:00,92.6,92.6,92.6,92.6,24000000.0
2008-12-10 08:18:00,92.6,92.61,92.6,92.6,31600000.0
2008-12-10 08:19:00,92.6,92.61,92.6,92.61,32800000.0
2008-12-10 08:20:00,92.605,92.61,92.6,92.61,21200000.0
2008-12-10 08:21:00,92.61,92.61,92.6,92.61,14800000.0
2008-12-10 08:22:00,92.605,92.615,92.6,92.615,139400000.0
2008-12-10 08:23:00,92.61,92.62,92.6,92.61,86200000.0
2008-12-10 08:24:00,92.61,92.615,92.605,92.615,133200000.0
2008-12-10 08:25:00,92.615,92.63,92.605,92.625,416499999.0
2008-12-10 08:26:00,92.62,92.63,92.595,92.6,243900000.0
2008-12-10 08:27:00,92.605,92.625,92.605,92.62,365900000.0
2008-12-10 08:28:00,92.62,92.64,92.62,92.64,42800000.0
2008-12-10 08:29:00,92.64,92.65,92.625,92.635,344400000.0
2008-12-10 08:30:00,92.635,92.64,92.62,92.625,185200000.0
2008-12-10 08:31:00,92.625,92.625,92.62,92.62,18400000.0
2008-12-10 08:32:00,92.62,92.625,92.62,92.625,8000000.0
2008-12-10 08:33:00,92.625,92.63,92.62,92.62,63000000.0
2008-12-10 08:34:00,92.62,92.645,92.62,92.63,234000000.0
2008-12-10 08:35:00,92.63,92.63,92.62,92.625,383400005.0
2008-12-10 08:36:00,92.62,92.62,92.61,92.61,560200000.0
2008-12-10 08:37:00,92.61,92.63,92.61,92.63,370200001.0
2008-12-10 08:38:00,92.64,92.705,92.64,92.685,431600000.0
2008-12-10 08:39:00,92.685,92.72,92.68,92.72,560600001.0
2008-12-10 08:40:00,92.73,92.815,92.715,92.81,773000002.0
2008-12-10 08:41:00,92.81,92.82,92.78,92.815,444100000.0
2008-12-10 08:42:00,92.81,92.815,92.775,92.775,649600000.0
2008-12-10 08:43:00,92.775,92.835,92.775,92.83,687399998.0
2008-12-10 08:44:00,92.83,92.845,92.815,92.84,336000000.0
2008-12-10 08:45:00,92.84,92.845,92.79,92.79,424000000.0
2008-12-10 08:46:00,92.795,92.825,92.77,92.82,633800001.0
2008-12-10 08:47:00,92.82,92.84,92.81,92.82,187800000.0
2008-12-10 08:48:00,92.82,92.835,92.82,92.83,299200000.0
2008-12-10 08:49:00,92.83,92.85,92.83,92.85,88400000.0
2008-12-10 08:50:00,92.85,92.85,92.82,92.82,166000000.0
2008-12-10 08:51:00,92.82,92.83,92.745,92.745,534000000.0
2008-12-10 08:52:00,92.75,92.75,92.715,92.73,502999998.0
2008-12-10 08:53:00,92.73,92.78,92.73,92.765,501000000.0
2008-12-10 08:54:00,92.765,92.78,92.755,92.77,259600001.0
2008-12-10 08:55:00,92.77,92.78,92.75,92.76,460400002.0
2008-12-10 08:56:00,92.76,92.77,92.76,92.77,129600000.0
2008-12-10 08:57:00,92.765,92.835,92.76,92.82,511599998.0
2008-12-10 08:58:00,92.82,92.88,92.82,92.86,451000002.0
2008-12-10 08:59:00,92.86,92.89,92.86,92.87,593000002.0
2008-12-10 09:00:00,92.87,92.88,92.87,92.875,217800000.0
2008-12-10 09:01:00,92.875,92.89,92.86,92.86,385600001.0
2008-12-10 09:02:00,92.87,92.87,92.845,92.855,534199995.0
2008-12-10 09:03:00,92.85,92.88,92.845,92.85,433499998.0
2008-12-10 09:04:00,92.85,92.875,92.85,92.86,840599988.0
2008-12-10 09:05:00,92.86,92.87,92.83,92.84,354999998.0
2008-12-10 09:06:00,92.84,92.84,92.8,92.805,343999999.0
2008-12-10 09:07:00,92.805,92.815,92.795,92.805,900399995.0
2008-12-10 09:08:00,92.8,92.8,92.75,92.78,624799998.0
2008-12-10 09:09:00,92.78,92.8,92.78,92.79,453199994.0
2008-12-10 09:10:00,92.8,92.805,92.79,92.805,469199999.0
2008-12-10 09:11:00,92.81,92.81,92.78,92.79,362800003.0
2008-12-10 09:12:00,92.79,92.79,92.755,92.755,849500005.0
2008-12-10 09:13:00,92.755,92.775,92.755,92.765,861400003.0
2008-12-10 09:14:00,92.765,92.79,92.76,92.78,713400000.0
2008-12-10 09:15:00,92.78,92.82,92.78,92.795,494000000.0
2008-12-10 09:16:00,92.795,92.805,92.76,92.77,420200000.0
2008-12-10 09:17:00,92.77,92.78,92.765,92.77,363999998.0
2008-12-10 09:18:00,92.77,92.8,92.76,92.78,443100000.0
2008-12-10 09:19:00,92.78,92.79,92.7,92.7,936600002.0
2008-12-10 09:20:00,92.7,92.73,92.69,92.695,335300001.0
2008-12-10 09:21:00,92.695,92.72,92.69,92.72,178799999.0
2008-12-10 09:22:00,92.72,92.73,92.715,92.73,262599997.0
2008-12-10 09:23:00,92.73,92.73,92.685,92.685,546800000.0
2008-12-10 09:24:00,92.685,92.705,92.67,92.685,410599999.0
2008-12-10 09:25:00,92.69,92.69,92.675,92.675,110600000.0
2008-12-10 09:26:00,92.685,92.69,92.67,92.68,342199997.0
2008-12-10 09:27:00,92.68,92.73,92.68,92.73,243200000.0
2008-12-10 09:28:00,92.73,92.73,92.685,92.71,362200003.0
2008-12-10 09:29:00,92.71,92.73,92.7,92.72,403000000.0
2008-12-10 09:30:00,92.72,92.725,92.705,92.71,327800000.0
2008-12-10 09:31:00,92.71,92.71,92.695,92.695,228000000.0
2008-12-10 09:32:00,92.7,92.7,92.68,92.68,241699997.0
2008-12-10 09:33:00,92.68,92.69,92.665,92.68,260200000.0
2008-12-10 09:34:00,92.68,92.68,92.67,92.68,316200001.0
2008-12-10 09:35:00,92.675,92.69,92.675,92.69,228999998.0
2008-12-10 09:36:00,92.69,92.71,92.69,92.705,214000000.0
2008-12-10 09:37:00,92.705,92.735,92.7,92.73,379599995.0
2008-12-10 09:38:00,92.73,92.73,92.68,92.7,357800000.0
2008-12-10 09:39:00,92.7,92.715,92.68,92.71,367799998.0
2008-12-10 09:40:00,92.71,92.72,92.69,92.69,149200000.0
2008-12-10 09:41:00,92.69,92.69,92.6,92.61,651300001.0
2008-12-10 09:42:00,92.61,92.635,92.59,92.635,377700002.0
2008-12-10 09:43:00,92.625,92.66,92.62,92.63,578000001.0
2008-12-10 09:44:00,92.63,92.66,92.63,92.65,232800000.0
2008-12-10 09:45:00,92.64,92.66,92.635,92.655,223600001.0
2008-12-10 09:46:00,92.665,92.685,92.66,92.67,204300002.0
2008-12-10 09:47:00,92.67,92.675,92.66,92.67,198300001.0
2008-12-10 09:48:00,92.655,92.665,92.65,92.655,568800004.0
2008-12-10 09:49:00,92.65,92.655,92.63,92.63,671600004.0
2008-12-10 09:50:00,92.63,92.64,92.63,92.64,428600000.0
2008-12-10 09:51:00,92.64,92.655,92.64,92.655,427800003.0
2008-12-10 09:52:00,92.655,92.655,92.625,92.625,227600000.0
2008-12-10 09:53:00,92.625,92.63,92.595,92.595,337600001.0
2008-12-10 09:54:00,92.595,92.605,92.585,92.595,545599998.0
2008-12-10 09:55:00,92.585,92.605,92.585,92.605,407600000.0
2008-12-10 09:56:00,92.605,92.61,92.6,92.61,267600000.0
2008-12-10 09:57:00,92.615,92.615,92.48,92.51,1129399999.0
2008-12-10 09:58:00,92.52,92.52,92.42,92.42,1082699997.0
2008-12-10 09:59:00,92.42,92.53,92.42,92.53,1227399999.0
2008-12-10 10:00:00,92.53,92.53,92.46,92.51,480600000.0
2008-12-10 10:01:00,92.51,92.54,92.485,92.5,412599999.0
2008-12-10 10:02:00,92.5,92.56,92.495,92.56,155000000.0
2008-12-10 10:03:00,92.555,92.58,92.555,92.58,162200001.0
2008-12-10 10:04:00,92.57,92.58,92.55,92.56,94300000.0
2008-12-10 10:05:00,92.56,92.56,92.545,92.55,79400000.0
2008-12-10 10:06:00,92.555,92.575,92.555,92.565,50400000.0
2008-12-10 10:07:00,92.565,92.59,92.565,92.585,141300000.0
2008-12-10 10:08:00,92.585,92.615,92.585,92.61,95400000.0
2008-12-10 10:09:00,92.61,92.615,92.585,92.6,178999999.0
2008-12-10 10:10:00,92.605,92.645,92.6,92.63,303800000.0
2008-12-10 10:11:00,92.63,92.66,92.63,92.65,817400003.0
2008-12-10 10:12:00,92.65,92.66,92.64,92.64,446600000.0
2008-12-10 10:13:00,92.64,92.65,92.63,92.64,150400000.0
2008-12-10 10:14:00,92.64,92.65,92.64,92.645,355400001.0
2008-12-10 10:15:00,92.65,92.67,92.64,92.64,669400003.0
2008-12-10 10:16:00,92.64,92.64,92.605,92.605,726499999.0
2008-12-10 10:17:00,92.61,92.63,92.6,92.62,728000002.0
2008-12-10 10:18:00,92.62,92.63,92.6,92.62,1067200004.0
2008-12-10 10:19:00,92.62,92.65,92.61,92.63,762200002.0
2008-12-10 10:20:00,92.63,92.66,92.62,92.66,264200001.0
2008-12-10 10:21:00,92.66,92.66,92.605,92.64,380400002.0
2008-12-10 10:22:00,92.64,92.64,92.62,92.63,388400000.0
2008-12-10 10:23:00,92.64,92.655,92.605,92.615,700400005.0
2008-12-10 10:24:00,92.61,92.655,92.61,92.645,654400004.0
2008-12-10 10:25:00,92.645,92.675,92.645,92.66,125400001.0
2008-12-10 10:26:00,92.655,92.655,92.62,92.635,736500005.0
2008-12-10 10:27:00,92.63,92.67,92.625,92.665,586600006.0
2008-12-10 10:28:00,92.665,92.67,92.64,92.66,330000000.0
2008-12-10 10:29:00,92.66,92.66,92.625,92.64,461800000.0
2008-12-10 10:30:00,92.64,92.69,92.64,92.67,526999999.0
2008-12-10 10:31:00,92.67,92.69,92.67,92.67,633900006.0
2008-12-10 10:32:00,92.675,92.68,92.66,92.68,555500002.0
2008-12-10 10:33:00,92.68,92.7,92.68,92.69,110599999.0
2008-12-10 10:34:00,92.69,92.7,92.69,92.7,33399999.0
2008-12-10 10:35:00,92.7,92.72,92.7,92.72,220600000.0
2008-12-10 10:36:00,92.725,92.75,92.725,92.73,316400000.0
2008-12-10 10:37:00,92.73,92.77,92.71,92.75,820300001.0
2008-12-10 10:38:00,92.74,92.765,92.715,92.715,626900000.0
2008-12-10 10:39:00,92.72,92.735,92.67,92.72,556200002.0
2008-12-10 10:40:00,92.72,92.73,92.68,92.7,819100001.0
2008-12-10 10:41:00,92.7,92.7,92.625,92.625,865400000.0
2008-12-10 10:42:00,92.635,92.655,92.63,92.63,643299998.0
2008-12-10 10:43:00,92.64,92.64,92.6,92.61,589000000.0
2008-12-10 10:44:00,92.61,92.625,92.6,92.61,1015200000.0
2008-12-10 10:45:00,92.61,92.62,92.56,92.6,657199998.0
2008-12-10 10:46:00,92.6,92.61,92.575,92.605,364000000.0
2008-12-10 10:47:00,92.61,92.61,92.6,92.6,95800002.0
2008-12-10 10:48:00,92.595,92.595,92.57,92.57,490400000.0
2008-12-10 10:49:00,92.57,92.58,92.565,92.565,274999995.0
2008-12-10 10:50:00,92.57,92.575,92.545,92.55,843999998.0
2008-12-10 10:51:00,92.55,92.55,92.475,92.51,965800005.0
2008-12-10 10:52:00,92.51,92.53,92.475,92.48,814500005.0
2008-12-10 10:53:00,92.48,92.48,92.425,92.435,782300003.0
2008-12-10 10:54:00,92.435,92.44,92.35,92.35,1030499999.0
2008-12-10 10:55:00,92.365,92.475,92.32,92.47,329000000.0
2008-12-10 10:56:00,92.47,92.48,92.425,92.455,261600000.0
2008-12-10 10:57:00,92.455,92.485,92.445,92.475,173100000.0
2008-12-10 10:58:00,92.475,92.485,92.45,92.47,177100000.0
2008-12-10 10:59:00,92.47,92.52,92.46,92.52,141400000.0
2008-12-10 11:00:00,92.52,92.52,92.46,92.475,361300000.0
2008-12-10 11:01:00,92.465,92.49,92.465,92.48,614999995.0
2008-12-10 11:02:00,92.48,92.495,92.475,92.49,320200001.0
2008-12-10 11:03:00,92.49,92.5,92.455,92.48,723600001.0
2008-12-10 11:04:00,92.47,92.49,92.435,92.455,1118700004.0
2008-12-10 11:05:00,92.445,92.475,92.435,92.47,444000001.0
2008-12-10 11:06:00,92.47,92.475,92.465,92.465,482600003.0
2008-12-10 11:07:00,92.465,92.465,92.445,92.45,342100001.0
2008-12-10 11:08:00,92.455,92.455,92.45,92.45,329600005.0
2008-12-10 11:09:00,92.45,92.47,92.45,92.455,210600000.0
2008-12-10 11:10:00,92.455,92.5,92.455,92.495,383800000.0
2008-12-10 11:11:00,92.5,92.53,92.495,92.52,785600003.0
2008-12-10 11:12:00,92.52,92.52,92.5,92.5,644600006.0
2008-12-10 11:13:00,92.5,92.51,92.47,92.5,800799997.0
2008-12-10 11:14:00,92.51,92.51,92.495,92.495,516000000.0
2008-12-10 11:15:00,92.495,92.51,92.49,92.505,450200002.0
2008-12-10 11:16:00,92.51,92.51,92.47,92.48,483200003.0
2008-12-10 11:17:00,92.475,92.48,92.475,92.475,551400001.0
2008-12-10 11:18:00,92.48,92.505,92.475,92.505,588400002.0
2008-12-10 11:19:00,92.505,92.55,92.495,92.52,1572600001.0
2008-12-10 11:20:00,92.51,92.52,92.505,92.515,802800004.0
2008-12-10 11:21:00,92.515,92.555,92.515,92.555,876800002.0
2008-12-10 11:22:00,92.56,92.575,92.55,92.57,679700001.0
2008-12-10 11:23:00,92.57,92.585,92.56,92.57,987200006.0
2008-12-10 11:24:00,92.57,92.575,92.545,92.555,654800000.0
2008-12-10 11:25:00,92.555,92.555,92.545,92.55,133800002.0
2008-12-10 11:26:00,92.55,92.585,92.55,92.56,1003200001.0
2008-12-10 11:27:00,92.56,92.57,92.525,92.535,1079300004.0
2008-12-10 11:28:00,92.535,92.555,92.525,92.55,640300000.0
2008-12-10 11:29:00,92.55,92.55,92.54,92.55,223600002.0
2008-12-10 11:30:00,92.545,92.57,92.545,92.55,408800002.0
2008-12-10 11:31:00,92.55,92.55,92.54,92.545,323200001.0
2008-12-10 11:32:00,92.545,92.555,92.54,92.54,542800000.0
2008-12-10 11:33:00,92.55,92.55,92.53,92.53,564900003.0
2008-12-10 11:34:00,92.53,92.54,92.52,92.535,701800004.0
2008-12-10 11:35:00,92.53,92.535,92.53,92.535,234000000.0
2008-12-10 11:36:00,92.535,92.545,92.52,92.53,523000001.0
2008-12-10 11:37:00,92.53,92.61,92.53,92.58,1294200004.0
2008-12-10 11:38:00,92.58,92.595,92.57,92.59,1186400004.0
2008-12-10 11:39:00,92.59,92.62,92.585,92.6,683900002.0
2008-12-10 11:40:00,92.615,92.62,92.535,92.6,960600002.0
2008-12-10 11:41:00,92.6,92.62,92.575,92.6,1042700004.0
2008-12-10 11:42:00,92.6,92.635,92.57,92.62,1168799999.0
2008-12-10 11:43:00,92.615,92.625,92.55,92.56,751199998.0
2008-12-10 11:44:00,92.565,92.59,92.565,92.57,778000003.0
2008-12-10 11:45:00,92.57,92.585,92.565,92.58,648800005.0
2008-12-10 11:46:00,92.58,92.595,92.565,92.575,648000002.0
2008-12-10 11:47:00,92.57,92.58,92.53,92.545,621300003.0
2008-12-10 11:48:00,92.55,92.57,92.54,92.545,380800001.0
2008-12-10 11:49:00,92.54,92.55,92.52,92.55,899299999.0
2008-12-10 11:50:00,92.55,92.57,92.515,92.56,1317199999.0
2008-12-10 11:51:00,92.57,92.575,92.535,92.56,418200001.0
2008-12-10 11:52:00,92.56,92.56,92.55,92.555,207200004.0
2008-12-10 11:53:00,92.56,92.56,92.55,92.55,174800001.0
2008-12-10 11:54:00,92.55,92.55,92.55,92.55,57600000.0
2008-12-10 11:55:00,92.55,92.55,92.54,92.55,211200001.0
2008-12-10 11:56:00,92.55,92.57,92.55,92.555,449599999.0
2008-12-10 11:57:00,92.56,92.59,92.555,92.565,805800000.0
2008-12-10 11:58:00,92.57,92.57,92.55,92.555,1097800005.0
2008-12-10 11:59:00,92.555,92.565,92.54,92.545,639400004.0
2008-12-10 12:00:00,92.55,92.55,92.54,92.545,291400000.0
2008-12-10 12:01:00,92.54,92.56,92.54,92.56,199400000.0
2008-12-10 12:02:00,92.56,92.56,92.545,92.55,195600001.0
2008-12-10 12:03:00,92.545,92.575,92.545,92.545,503600002.0
2008-12-10 12:04:00,92.545,92.55,92.545,92.545,423000000.0
2008-12-10 12:05:00,92.555,92.56,92.545,92.56,78400000.0
2008-12-10 12:06:00,92.7,92.7,92.7,92.7,46600000.0
2008-12-10 12:07:00,92.55,92.56,92.55,92.56,46600000.0
2008-12-10 12:08:00,92.56,92.58,92.555,92.565,420299999.0
2008-12-10 12:09:00,92.57,92.585,92.56,92.565,611000001.0
2008-12-10 12:10:00,92.565,92.575,92.56,92.565,161800000.0
2008-12-10 12:11:00,92.57,92.575,92.565,92.565,250600000.0
2008-12-10 12:12:00,92.565,92.575,92.56,92.565,277200000.0
2008-12-10 12:13:00,92.565,92.57,92.56,92.56,212000000.0
2008-12-10 12:14:00,92.56,92.56,92.56,92.56,327200000.0
2008-12-10 12:15:00,92.56,92.56,92.56,92.56,182600000.0
2008-12-10 12:16:00,92.56,92.57,92.56,92.57,181000000.0
2008-12-10 12:17:00,92.57,92.57,92.56,92.56,352199999.0
2008-12-10 12:18:00,92.56,92.58,92.56,92.575,379600000.0
2008-12-10 12:19:00,92.575,92.59,92.57,92.59,90899999.0
2008-12-10 12:20:00,92.58,92.59,92.58,92.58,114200000.0
2008-12-10 12:21:00,92.575,92.585,92.56,92.57,200599999.0
2008-12-10 12:22:00,92.58,92.645,92.57,92.645,638200005.0
2008-12-10 12:23:00,92.645,92.67,92.62,92.62,942600005.0
2008-12-10 12:24:00,92.63,92.67,92.62,92.645,338600001.0
2008-12-10 12:25:00,92.645,92.65,92.635,92.65,264200001.0
2008-12-10 12:26:00,92.65,92.66,92.635,92.635,292599996.0
2008-12-10 12:27:00,92.635,92.725,92.635,92.67,449400000.0
2008-12-10 12:28:00,92.67,92.73,92.67,92.72,502000001.0
2008-12-10 12:29:00,92.73,92.735,92.705,92.72,461700001.0
2008-12-10 12:30:00,92.715,92.715,92.61,92.62,493499998.0
2008-12-10 12:31:00,92.62,92.65,92.615,92.635,831200001.0
2008-12-10 12:32:00,92.63,92.65,92.61,92.645,929999997.0
2008-12-10 12:33:00,92.645,92.67,92.635,92.67,836800003.0
2008-12-10 12:34:00,92.67,92.725,92.65,92.685,1476600003.0
2008-12-10 12:35:00,92.685,92.705,92.665,92.67,598799999.0
2008-12-10 12:36:00,92.67,92.675,92.67,92.67,351599997.0
2008-12-10 12:37:00,92.67,92.68,92.67,92.67,886500005.0
2008-12-10 12:38:00,92.68,92.68,92.64,92.65,140000000.0
2008-12-10 12:39:00,92.65,92.68,92.65,92.675,458799995.0
2008-12-10 12:40:00,92.675,92.68,92.67,92.67,569599991.0
2008-12-10 12:41:00,92.675,92.68,92.67,92.675,365000000.0
2008-12-10 12:42:00,92.675,92.68,92.645,92.65,215200001.0
2008-12-10 12:43:00,92.65,92.66,92.6,92.605,522900001.0
2008-12-10 12:44:00,92.605,92.61,92.5,92.56,1498499998.0
2008-12-10 12:45:00,92.565,92.59,92.545,92.58,1021800005.0
2008-12-10 12:46:00,92.58,92.59,92.58,92.58,276899999.0
2008-12-10 12:47:00,92.58,92.685,92.58,92.62,587800000.0
2008-12-10 12:48:00,92.62,92.645,92.61,92.635,397900000.0
2008-12-10 12:49:00,92.63,92.64,92.59,92.615,397899999.0
2008-12-10 12:50:00,92.61,92.62,92.59,92.62,328799997.0
2008-12-10 12:51:00,92.625,92.625,92.61,92.61,156500000.0
2008-12-10 12:52:00,92.61,92.615,92.605,92.605,23600000.0
2008-12-10 12:53:00,92.605,92.615,92.605,92.61,40800000.0
2008-12-10 12:54:00,92.615,92.625,92.61,92.615,88800000.0
2008-12-10 12:55:00,92.615,92.635,92.615,92.635,118000000.0
2008-12-10 12:56:00,92.625,92.655,92.62,92.645,236400000.0
2008-12-10 12:57:00,92.645,92.67,92.64,92.67,397200001.0
2008-12-10 12:58:00,92.67,92.67,92.66,92.67,278200001.0
2008-12-10 12:59:00,92.67,92.71,92.67,92.69,1037200007.0
2008-12-10 13:00:00,92.685,92.7,92.67,92.7,500599991.0
2008-12-10 13:01:00,92.7,92.73,92.7,92.705,779599999.0
2008-12-10 13:02:00,92.705,92.72,92.67,92.69,672400001.0
2008-12-10 13:03:00,92.69,92.74,92.69,92.69,657999997.0
2008-12-10 13:04:00,92.69,92.695,92.69,92.69,313600000.0
2008-12-10 13:05:00,92.69,92.72,92.685,92.71,955300006.0
2008-12-10 13:06:00,92.7,92.71,92.7,92.7,373000001.0
2008-12-10 13:07:00,92.7,92.71,92.7,92.7,111900001.0
2008-12-10 13:08:00,92.69,92.7,92.675,92.675,383200001.0
2008-12-10 13:09:00,92.66,92.67,92.66,92.67,206399999.0
2008-12-10 13:10:00,92.67,92.69,92.67,92.675,557999999.0
2008-12-10 13:11:00,92.675,92.74,92.67,92.67,830399997.0
2008-12-10 13:12:00,92.67,92.74,92.67,92.74,561000001.0
2008-12-10 13:13:00,92.735,92.75,92.725,92.735,419400001.0
2008-12-10 13:14:00,92.735,92.74,92.73,92.73,158600001.0
2008-12-10 13:15:00,92.73,92.74,92.73,92.74,178000001.0
2008-12-10 13:16:00,92.74,92.74,92.74,92.74,8800000.0
2008-12-10 13:17:00,92.74,92.75,92.735,92.74,236200001.0
2008-12-10 13:18:00,92.74,92.755,92.71,92.75,1220500004.0
2008-12-10 13:19:00,92.745,92.795,92.745,92.77,894000004.0
2008-12-10 13:20:00,92.77,92.82,92.77,92.805,1197699999.0
2008-12-10 13:21:00,92.8,92.8,92.76,92.78,683100001.0
2008-12-10 13:22:00,92.785,92.815,92.78,92.81,857699999.0
2008-12-10 13:23:00,92.81,92.87,92.81,92.835,1013900001.0
2008-12-10 13:24:00,92.835,92.845,92.82,92.82,484299999.0
2008-12-10 13:25:00,92.815,92.82,92.795,92.81,642400000.0
2008-12-10 13:26:00,92.81,92.845,92.81,92.84,536199996.0
2008-12-10 13:27:00,92.835,92.845,92.825,92.825,1009700003.0
2008-12-10 13:28:00,92.825,92.84,92.815,92.815,567399999.0
2008-12-10 13:29:00,92.82,92.84,92.815,92.84,613799996.0
2008-12-10 13:30:00,92.84,92.84,92.825,92.825,667199998.0
2008-12-10 13:31:00,92.83,92.84,92.83,92.84,282200000.0
2008-12-10 13:32:00,92.83,92.845,92.83,92.83,568200002.0
2008-12-10 13:33:00,92.83,92.84,92.82,92.82,550400002.0
2008-12-10 13:34:00,92.82,92.835,92.82,92.83,698400000.0
2008-12-10 13:35:00,92.83,92.84,92.81,92.82,453200000.0
2008-12-10 13:36:00,92.82,92.84,92.81,92.83,315000000.0
2008-12-10 13:37:00,92.83,92.83,92.8,92.81,795900003.0
2008-12-10 13:38:00,92.81,92.82,92.805,92.81,691699991.0
2008-12-10 13:39:00,92.81,92.82,92.8,92.815,427800001.0
2008-12-10 13:40:00,92.815,92.82,92.79,92.795,260600001.0
2008-12-10 13:41:00,92.795,92.81,92.795,92.8,399000001.0
2008-12-10 13:42:00,92.805,92.82,92.795,92.805,461500001.0
2008-12-10 13:43:00,92.805,92.815,92.79,92.79,106500000.0
2008-12-10 13:44:00,92.79,92.815,92.79,92.81,629499999.0
2008-12-10 13:45:00,92.81,92.825,92.76,92.77,717900001.0
2008-12-10 13:46:00,92.77,92.77,92.695,92.7,786700001.0
2008-12-10 13:47:00,92.7,92.72,92.685,92.7,1027400005.0
2008-12-10 13:48:00,92.71,92.735,92.7,92.725,528999998.0
2008-12-10 13:49:00,92.725,92.745,92.69,92.7,694200004.0
2008-12-10 13:50:00,92.705,92.77,92.705,92.735,631200000.0
2008-12-10 13:51:00,92.735,92.74,92.71,92.74,397599996.0
2008-12-10 13:52:00,92.74,92.74,92.74,92.74,60400000.0
2008-12-10 13:53:00,92.74,92.74,92.74,92.74,2400000.0
2008-12-10 13:54:00,92.74,92.76,92.74,92.75,389200000.0
2008-12-10 13:55:00,92.755,92.755,92.74,92.74,351799999.0
2008-12-10 13:56:00,92.74,92.76,92.74,92.745,240400001.0
2008-12-10 13:57:00,92.74,92.74,92.735,92.735,64200001.0
2008-12-10 13:58:00,92.74,92.755,92.73,92.755,587000000.0
2008-12-10 13:59:00,92.755,92.775,92.735,92.77,1174199994.0
2008-12-10 14:00:00,92.77,92.77,92.715,92.725,677500000.0
2008-12-10 14:01:00,92.725,92.74,92.725,92.73,636700005.0
2008-12-10 14:02:00,92.73,92.75,92.73,92.74,382200002.0
2008-12-10 14:03:00,92.74,92.75,92.74,92.75,278999998.0
2008-12-10 14:04:00,92.75,92.75,92.72,92.75,427599999.0
2008-12-10 14:05:00,92.75,92.76,92.73,92.74,266800002.0
2008-12-10 14:06:00,92.75,92.79,92.72,92.745,834200006.0
2008-12-10 14:07:00,92.745,92.75,92.74,92.75,177200000.0
2008-12-10 14:08:00,92.74,92.75,92.74,92.745,837999992.0
2008-12-10 14:09:00,92.745,92.745,92.715,92.715,285399999.0
2008-12-10 14:10:00,92.72,92.745,92.7,92.7,1150899988.0
2008-12-10 14:11:00,92.705,92.71,92.7,92.7,333200000.0
2008-12-10 14:12:00,92.7,92.705,92.69,92.695,309199996.0
2008-12-10 14:13:00,92.695,92.72,92.695,92.71,652100000.0
2008-12-10 14:14:00,92.71,92.71,92.7,92.7,1066399996.0
2008-12-10 14:15:00,92.69,92.71,92.69,92.7,182800002.0
2008-12-10 14:16:00,92.7,92.7,92.67,92.68,286200000.0
2008-12-10 14:17:00,92.68,92.68,92.67,92.67,753499995.0
2008-12-10 14:18:00,92.67,92.68,92.65,92.66,1013700002.0
2008-12-10 14:19:00,92.66,92.66,92.64,92.65,913800006.0
2008-12-10 14:20:00,92.65,92.67,92.645,92.655,681399994.0
2008-12-10 14:21:00,92.66,92.7,92.655,92.7,523100000.0
2008-12-10 14:22:00,92.7,92.7,92.675,92.68,410600002.0
2008-12-10 14:23:00,92.68,92.69,92.68,92.68,177800001.0
2008-12-10 14:24:00,92.675,92.68,92.67,92.675,379499999.0
2008-12-10 14:25:00,92.675,92.715,92.67,92.71,737400001.0
2008-12-10 14:26:00,92.71,92.715,92.68,92.69,218600002.0
2008-12-10 14:27:00,92.68,92.69,92.68,92.69,92200000.0
2008-12-10 14:28:00,92.69,92.725,92.69,92.705,588000008.0
2008-12-10 14:29:00,92.705,92.705,92.68,92.695,734999998.0
2008-12-10 14:30:00,92.695,92.705,92.67,92.685,507099998.0
2008-12-10 14:31:00,92.685,92.7,92.68,92.69,864200009.0
2008-12-10 14:32:00,92.69,92.7,92.69,92.69,187599999.0
2008-12-10 14:33:00,92.685,92.685,92.66,92.66,593599997.0
2008-12-10 14:34:00,92.66,92.675,92.66,92.66,702199999.0
2008-12-10 14:35:00,92.66,92.67,92.66,92.66,490400000.0
2008-12-10 14:36:00,92.66,92.67,92.65,92.665,548999998.0
2008-12-10 14:37:00,92.665,92.675,92.655,92.66,399600000.0
2008-12-10 14:38:00,92.66,92.665,92.64,92.64,488799999.0
2008-12-10 14:39:00,92.64,92.65,92.62,92.645,544799999.0
2008-12-10 14:40:00,92.645,92.66,92.63,92.66,914200002.0
2008-12-10 14:41:00,92.66,92.66,92.64,92.64,504900007.0
2008-12-10 14:42:00,92.64,92.67,92.64,92.65,532199999.0
2008-12-10 14:43:00,92.65,92.68,92.62,92.67,411000001.0
2008-12-10 14:44:00,92.67,92.67,92.64,92.64,356800001.0
2008-12-10 14:45:00,92.64,92.655,92.64,92.645,247400001.0
2008-12-10 14:46:00,92.645,92.655,92.625,92.63,611400003.0
2008-12-10 14:47:00,92.63,92.64,92.63,92.64,84800000.0
2008-12-10 14:48:00,92.635,92.67,92.635,92.66,290200001.0
2008-12-10 14:49:00,92.655,92.66,92.65,92.65,423400006.0
2008-12-10 14:50:00,92.65,92.675,92.6,92.625,753500000.0
2008-12-10 14:51:00,92.625,92.63,92.6,92.62,908500007.0
2008-12-10 14:52:00,92.625,92.64,92.61,92.64,851399996.0
2008-12-10 14:53:00,92.64,92.67,92.64,92.655,338400000.0
2008-12-10 14:54:00,92.66,92.67,92.655,92.66,843400003.0
2008-12-10 14:55:00,92.66,92.665,92.64,92.65,374400001.0
2008-12-10 14:56:00,92.65,92.66,92.635,92.66,359900000.0
2008-12-10 14:57:00,92.66,92.675,92.645,92.65,1346499999.0
2008-12-10 14:58:00,92.645,92.66,92.64,92.655,1416199993.0
2008-12-10 14:59:00,92.655,92.67,92.61,92.61,1147499999.0
2008-12-10 15:00:00,92.605,92.65,92.6,92.65,867199997.0
2008-12-10 15:01:00,92.65,92.66,92.64,92.645,883199994.0
2008-12-10 15:02:00,92.64,92.65,92.615,92.65,1041299990.0
2008-12-10 15:03:00,92.65,92.67,92.625,92.655,946499993.0
2008-12-10 15:04:00,92.66,92.68,92.655,92.67,909899995.0
2008-12-10 15:05:00,92.67,92.675,92.635,92.655,1289600002.0
2008-12-10 15:06:00,92.655,92.67,92.64,92.67,778399996.0
2008-12-10 15:07:00,92.665,92.665,92.605,92.62,753700003.0
2008-12-10 15:08:00,92.62,92.625,92.6,92.605,691599997.0
2008-12-10 15:09:00,92.605,92.615,92.6,92.615,672400001.0
2008-12-10 15:10:00,92.615,92.64,92.615,92.63,738000005.0
2008-12-10 15:11:00,92.63,92.695,92.63,92.665,1413400006.0
2008-12-10 15:12:00,92.68,92.69,92.66,92.665,1074599995.0
2008-12-10 15:13:00,92.67,92.675,92.645,92.65,798199999.0
2008-12-10 15:14:00,92.645,92.67,92.645,92.655,976300000.0
2008-12-10 15:15:00,92.655,92.67,92.65,92.65,685999993.0
2008-12-10 15:16:00,92.65,92.66,92.64,92.64,402600000.0
2008-12-10 15:17:00,92.64,92.65,92.63,92.64,459000000.0
2008-12-10 15:18:00,92.64,92.66,92.63,92.63,1005100000.0
2008-12-10 15:19:00,92.63,92.66,92.63,92.635,628400003.0
2008-12-10 15:20:00,92.635,92.7,92.635,92.685,879999997.0
2008-12-10 15:21:00,92.685,92.7,92.67,92.68,916799999.0
2008-12-10 15:22:00,92.68,92.7,92.67,92.69,615400002.0
2008-12-10 15:23:00,92.69,92.7,92.68,92.69,519199999.0
2008-12-10 15:24:00,92.69,92.715,92.69,92.7,739100000.0
2008-12-10 15:25:00,92.7,92.74,92.7,92.73,397900001.0
2008-12-10 15:26:00,92.73,92.74,92.705,92.71,1058100008.0
2008-12-10 15:27:00,92.71,92.755,92.71,92.745,862700005.0
2008-12-10 15:28:00,92.75,92.775,92.74,92.745,493200001.0
2008-12-10 15:29:00,92.745,92.76,92.74,92.75,585600002.0
2008-12-10 15:30:00,92.75,92.77,92.73,92.745,1076899991.0
2008-12-10 15:31:00,92.745,92.75,92.72,92.75,381499997.0
2008-12-10 15:32:00,92.75,92.75,92.73,92.74,454200003.0
2008-12-10 15:33:00,92.74,92.745,92.68,92.7,959000001.0
2008-12-10 15:34:00,92.7,92.715,92.7,92.7,252799998.0
2008-12-10 15:35:00,92.7,92.71,92.69,92.69,685299994.0
2008-12-10 15:36:00,92.69,92.71,92.68,92.695,731099998.0
2008-12-10 15:37:00,92.695,92.71,92.685,92.705,883400017.0
2008-12-10 15:38:00,92.71,92.72,92.68,92.7,770200006.0
2008-12-10 15:39:00,92.7,92.72,92.7,92.72,355200000.0
2008-12-10 15:40:00,92.72,92.725,92.71,92.72,180000000.0
2008-12-10 15:41:00,92.715,92.755,92.705,92.73,1002300000.0
2008-12-10 15:42:00,92.735,92.74,92.715,92.72,704400002.0
2008-12-10 15:43:00,92.72,92.73,92.71,92.71,405600001.0
2008-12-10 15:44:00,92.71,92.74,92.71,92.73,386800000.0
2008-12-10 15:45:00,92.73,92.74,92.7,92.705,998399990.0
2008-12-10 15:46:00,92.71,92.75,92.705,92.75,700700000.0
2008-12-10 15:47:00,92.75,92.77,92.725,92.73,720199990.0
2008-12-10 15:48:00,92.73,92.795,92.725,92.785,774899992.0
2008-12-10 15:49:00,92.79,92.825,92.765,92.82,641199999.0
2008-12-10 15:50:00,92.82,92.82,92.77,92.78,608699999.0
2008-12-10 15:51:00,92.78,92.81,92.78,92.795,1213200000.0
2008-12-10 15:52:00,92.795,92.805,92.76,92.77,896400002.0
2008-12-10 15:53:00,92.77,92.77,92.745,92.745,404400001.0
2008-12-10 15:54:00,92.75,92.76,92.74,92.76,704599995.0
2008-12-10 15:55:00,92.76,92.78,92.735,92.78,922800000.0
2008-12-10 15:56:00,92.78,92.81,92.78,92.8,568599999.0
2008-12-10 15:57:00,92.8,92.82,92.8,92.8,290000001.0
2008-12-10 15:58:00,92.8,92.8,92.765,92.775,473600001.0
2008-12-10 15:59:00,92.78,92.78,92.76,92.78,699699997.0
2008-12-10 16:00:00,92.775,92.785,92.765,92.785,681300002.0
2008-12-10 16:01:00,92.79,92.82,92.79,92.81,741900008.0
2008-12-10 16:02:00,92.81,92.835,92.8,92.825,707300001.0
2008-12-10 16:03:00,92.825,92.83,92.79,92.79,1212599996.0
2008-12-10 16:04:00,92.79,92.805,92.77,92.78,1308600010.0
2008-12-10 16:05:00,92.78,92.8,92.78,92.79,789599991.0
2008-12-10 16:06:00,92.79,92.795,92.775,92.775,550400000.0
2008-12-10 16:07:00,92.775,92.79,92.775,92.78,1079000008.0
2008-12-10 16:08:00,92.78,92.82,92.78,92.81,740799999.0
2008-12-10 16:09:00,92.81,92.82,92.79,92.79,1013800001.0
2008-12-10 16:10:00,92.79,92.8,92.785,92.785,437800000.0
2008-12-10 16:11:00,92.78,92.78,92.75,92.76,701599999.0
2008-12-10 16:12:00,92.77,92.78,92.755,92.775,731699999.0
2008-12-10 16:13:00,92.78,92.8,92.77,92.79,621900001.0
2008-12-10 16:14:00,92.785,92.83,92.775,92.825,1037200004.0
2008-12-10 16:15:00,92.825,92.825,92.795,92.8,731799991.0
2008-12-10 16:16:00,92.8,92.81,92.785,92.79,564399997.0
2008-12-10 16:17:00,92.79,92.805,92.785,92.805,447200002.0
2008-12-10 16:18:00,92.805,92.81,92.74,92.75,879099996.0
2008-12-10 16:19:00,92.755,92.765,92.725,92.735,568499998.0
2008-12-10 16:20:00,92.735,92.76,92.715,92.715,982000002.0
2008-12-10 16:21:00,92.715,92.755,92.715,92.72,1129800002.0
2008-12-10 16:22:00,92.72,92.755,92.705,92.73,701400001.0
2008-12-10 16:23:00,92.725,92.755,92.72,92.74,869699999.0
2008-12-10 16:24:00,92.735,92.735,92.72,92.73,535800004.0
2008-12-10 16:25:00,92.73,92.75,92.725,92.735,1164800010.0
2008-12-10 16:26:00,92.745,92.76,92.73,92.735,999599992.0
2008-12-10 16:27:00,92.735,92.735,92.71,92.725,933400001.0
2008-12-10 16:28:00,92.73,92.73,92.705,92.71,165199999.0
2008-12-10 16:29:00,92.71,92.71,92.7,92.7,88100000.0
2008-12-10 16:30:00,92.7,92.745,92.7,92.7,763000008.0
2008-12-10 16:31:00,92.705,92.72,92.68,92.68,701399997.0
2008-12-10 16:32:00,92.68,92.69,92.64,92.66,792100000.0
2008-12-10 16:33:00,92.665,92.7,92.66,92.665,611700004.0
2008-12-10 16:34:00,92.67,92.755,92.66,92.725,739600001.0
2008-12-10 16:35:00,92.725,92.73,92.7,92.7,504300000.0
2008-12-10 16:36:00,92.7,92.715,92.68,92.69,1085000004.0
2008-12-10 16:37:00,92.685,92.695,92.665,92.68,976600001.0
2008-12-10 16:38:00,92.68,92.705,92.66,92.66,650000005.0
2008-12-10 16:39:00,92.66,92.685,92.66,92.66,1062999998.0
2008-12-10 16:40:00,92.67,92.695,92.635,92.68,1255399998.0
2008-12-10 16:41:00,92.68,92.68,92.63,92.64,958800001.0
2008-12-10 16:42:00,92.64,92.65,92.62,92.62,519500001.0
2008-12-10 16:43:00,92.62,92.635,92.61,92.62,468999997.0
2008-12-10 16:44:00,92.62,92.66,92.61,92.66,849400005.0
2008-12-10 16:45:00,92.655,92.715,92.65,92.71,827100003.0
2008-12-10 16:46:00,92.71,92.73,92.685,92.73,462099999.0
2008-12-10 16:47:00,92.725,92.73,92.68,92.685,545800002.0
2008-12-10 16:48:00,92.68,92.7,92.635,92.66,882699997.0
2008-12-10 16:49:00,92.66,92.675,92.63,92.66,792500000.0
2008-12-10 16:50:00,92.66,92.7,92.65,92.67,879100000.0
2008-12-10 16:51:00,92.67,92.675,92.635,92.64,849600001.0
2008-12-10 16:52:00,92.64,92.645,92.62,92.63,928300000.0
2008-12-10 16:53:00,92.63,92.685,92.63,92.64,398200002.0
2008-12-10 16:54:00,92.645,92.65,92.62,92.63,772200006.0
2008-12-10 16:55:00,92.62,92.63,92.57,92.57,584100001.0
2008-12-10 16:56:00,92.57,92.63,92.565,92.63,764000001.0
2008-12-10 16:57:00,92.63,92.64,92.61,92.63,563400001.0
2008-12-10 16:58:00,92.63,92.655,92.62,92.63,907400000.0
2008-12-10 16:59:00,92.635,92.65,92.62,92.635,657600000.0
2008-12-10 17:00:00,92.635,92.655,92.62,92.63,499000001.0
2008-12-10 17:01:00,92.635,92.64,92.62,92.63,787199997.0
2008-12-10 17:02:00,92.63,92.67,92.63,92.67,660600000.0
2008-12-10 17:03:00,92.67,92.68,92.64,92.655,855000002.0
2008-12-10 17:04:00,92.655,92.68,92.635,92.675,842800004.0
2008-12-10 17:05:00,92.68,92.68,92.645,92.66,912200010.0
2008-12-10 17:06:00,92.66,92.71,92.645,92.7,663499999.0
2008-12-10 17:07:00,92.71,92.73,92.685,92.7,1053200001.0
2008-12-10 17:08:00,92.705,92.73,92.7,92.71,1208700003.0
2008-12-10 17:09:00,92.71,92.785,92.71,92.75,1058000001.0
2008-12-10 17:10:00,92.75,92.75,92.725,92.74,915600003.0
2008-12-10 17:11:00,92.74,92.755,92.725,92.745,687599997.0
2008-12-10 17:12:00,92.745,92.775,92.745,92.755,544299996.0
2008-12-10 17:13:00,92.755,92.755,92.695,92.7,988100005.0
2008-12-10 17:14:00,92.7,92.745,92.695,92.74,1371099999.0
2008-12-10 17:15:00,92.73,92.76,92.71,92.715,1514500001.0
2008-12-10 17:16:00,92.72,92.74,92.715,92.72,1289400005.0
2008-12-10 17:17:00,92.72,92.73,92.695,92.7,1067299997.0
2008-12-10 17:18:00,92.7,92.73,92.7,92.72,675199997.0
2008-12-10 17:19:00,92.72,92.73,92.705,92.715,1019400008.0
2008-12-10 17:20:00,92.72,92.78,92.72,92.74,965000005.0
2008-12-10 17:21:00,92.74,92.79,92.74,92.765,1672800006.0
2008-12-10 17:22:00,92.77,92.78,92.735,92.74,1341399996.0
2008-12-10 17:23:00,92.74,92.76,92.735,92.75,879899997.0
2008-12-10 17:24:00,92.75,92.76,92.725,92.73,1075200008.0
2008-12-10 17:25:00,92.735,92.735,92.68,92.68,1053900003.0
2008-12-10 17:26:00,92.68,92.69,92.665,92.69,612400000.0
2008-12-10 17:27:00,92.695,92.72,92.685,92.7,744800001.0
2008-12-10 17:28:00,92.695,92.7,92.67,92.68,1214599999.0
2008-12-10 17:29:00,92.68,92.73,92.68,92.715,918999998.0
2008-12-10 17:30:00,92.715,92.765,92.715,92.74,774099999.0
2008-12-10 17:31:00,92.74,92.75,92.7,92.75,654599999.0
2008-12-10 17:32:00,92.75,92.785,92.74,92.785,1304899991.0
2008-12-10 17:33:00,92.78,92.82,92.76,92.785,736500003.0
2008-12-10 17:34:00,92.78,92.83,92.78,92.795,703499999.0
2008-12-10 17:35:00,92.8,92.805,92.73,92.735,756199999.0
2008-12-10 17:36:00,92.74,92.795,92.74,92.78,655099999.0
2008-12-10 17:37:00,92.78,92.805,92.765,92.8,1346300004.0
2008-12-10 17:38:00,92.8,92.83,92.78,92.82,887000005.0
2008-12-10 17:39:00,92.82,92.83,92.78,92.79,781199997.0
2008-12-10 17:40:00,92.79,92.83,92.79,92.805,627999995.0
2008-12-10 17:41:00,92.8,92.8,92.75,92.76,890200000.0
2008-12-10 17:42:00,92.76,92.76,92.755,92.755,311400002.0
2008-12-10 17:43:00,92.75,92.75,92.71,92.725,552699999.0
2008-12-10 17:44:00,92.725,92.73,92.7,92.71,1047700002.0
2008-12-10 17:45:00,92.71,92.72,92.705,92.705,678800000.0
2008-12-10 17:46:00,92.7,92.715,92.69,92.715,638400000.0
2008-12-10 17:47:00,92.715,92.715,92.695,92.705,389600000.0
2008-12-10 17:48:00,92.705,92.72,92.7,92.71,173000000.0
2008-12-10 17:49:00,92.71,92.79,92.7,92.78,399100000.0
2008-12-10 17:50:00,92.785,92.795,92.755,92.755,359300000.0
2008-12-10 17:51:00,92.755,92.76,92.74,92.74,562800000.0
2008-12-10 17:52:00,92.74,92.74,92.72,92.74,344800000.0
2008-12-10 17:53:00,92.73,92.75,92.71,92.71,397400000.0
2008-12-10 17:54:00,92.71,92.71,92.65,92.675,523999999.0
2008-12-10 17:55:00,92.67,92.745,92.67,92.74,425100000.0
2008-12-10 17:56:00,92.74,92.76,92.73,92.76,529900000.0
2008-12-10 17:57:00,92.76,92.76,92.725,92.75,591600001.0
2008-12-10 17:58:00,92.76,92.77,92.73,92.75,602600001.0
2008-12-10 17:59:00,92.75,92.805,92.75,92.79,556000000.0
2008-12-10 18:00:00,92.795,92.8,92.76,92.78,454599998.0
2008-12-10 18:01:00,92.78,92.795,92.745,92.75,702800003.0
2008-12-10 18:02:00,92.75,92.78,92.745,92.76,652200004.0
2008-12-10 18:03:00,92.76,92.785,92.755,92.78,382999999.0
2008-12-10 18:04:00,92.78,92.82,92.78,92.81,582800001.0
2008-12-10 18:05:00,92.81,92.82,92.775,92.78,544000001.0
2008-12-10 18:06:00,92.78,92.81,92.755,92.81,696900002.0
2008-12-10 18:07:00,92.8,92.83,92.78,92.82,327100002.0
2008-12-10 18:08:00,92.81,92.825,92.775,92.81,388300000.0
2008-12-10 18:09:00,92.795,92.81,92.77,92.785,665299996.0
2008-12-10 18:10:00,92.79,92.8,92.775,92.8,331799999.0
2008-12-10 18:11:00,92.8,92.81,92.78,92.81,959000013.0
2008-12-10 18:12:00,92.81,92.815,92.79,92.8,913600002.0
2008-12-10 18:13:00,92.8,92.82,92.795,92.805,666599999.0
2008-12-10 18:14:00,92.815,92.82,92.795,92.81,566800003.0
2008-12-10 18:15:00,92.81,92.84,92.805,92.83,675599999.0
2008-12-10 18:16:00,92.835,92.84,92.805,92.82,840399995.0
2008-12-10 18:17:00,92.81,92.825,92.81,92.82,470000004.0
2008-12-10 18:18:00,92.82,92.86,92.815,92.845,799400000.0
2008-12-10 18:19:00,92.85,92.87,92.835,92.86,1120399999.0
2008-12-10 18:20:00,92.86,92.86,92.8,92.8,658199993.0
2008-12-10 18:21:00,92.81,92.825,92.775,92.825,1055499996.0
2008-12-10 18:22:00,92.825,92.87,92.815,92.825,786099997.0
2008-12-10 18:23:00,92.815,92.825,92.8,92.805,638599998.0
2008-12-10 18:24:00,92.815,92.85,92.805,92.85,863000002.0
2008-12-10 18:25:00,92.84,92.85,92.82,92.82,1485800002.0
2008-12-10 18:26:00,92.825,92.875,92.795,92.85,1395899998.0
2008-12-10 18:27:00,92.86,92.88,92.855,92.87,315000002.0
2008-12-10 18:28:00,92.86,92.87,92.845,92.86,636400003.0
2008-12-10 18:29:00,92.85,92.87,92.83,92.87,605799999.0
2008-12-10 18:30:00,92.865,92.88,92.855,92.87,254200001.0
2008-12-10 18:31:00,92.87,92.91,92.865,92.9,407599999.0
2008-12-10 18:32:00,92.9,92.905,92.875,92.89,558199997.0
2008-12-10 18:33:00,92.89,92.92,92.89,92.92,880100017.0
2008-12-10 18:34:00,92.915,92.93,92.875,92.91,1030700005.0
2008-12-10 18:35:00,92.91,92.915,92.885,92.89,870400003.0
2008-12-10 18:36:00,92.89,92.92,92.89,92.91,686299997.0
2008-12-10 18:37:00,92.915,92.915,92.88,92.885,870000003.0
2008-12-10 18:38:00,92.89,92.94,92.885,92.93,872700001.0
2008-12-10 18:39:00,92.935,92.98,92.925,92.94,593000001.0
2008-12-10 18:40:00,92.94,92.97,92.94,92.97,662999996.0
2008-12-10 18:41:00,92.97,92.98,92.96,92.965,451200002.0
2008-12-10 18:42:00,92.965,92.985,92.955,92.98,509400000.0
2008-12-10 18:43:00,92.98,92.985,92.96,92.98,225800000.0
2008-12-10 18:44:00,92.98,92.985,92.96,92.97,306800001.0
2008-12-10 18:45:00,92.97,92.98,92.96,92.97,492000003.0
2008-12-10 18:46:00,92.965,92.98,92.945,92.965,710699999.0
2008-12-10 18:47:00,92.96,92.965,92.94,92.94,819299999.0
2008-12-10 18:48:00,92.94,92.955,92.91,92.935,470399999.0
2008-12-10 18:49:00,92.935,92.96,92.935,92.945,409800000.0
2008-12-10 18:50:00,92.94,92.96,92.935,92.935,446399999.0
2008-12-10 18:51:00,92.935,92.935,92.885,92.9,563200001.0
2008-12-10 18:52:00,92.9,92.91,92.88,92.905,201499999.0
2008-12-10 18:53:00,92.905,92.95,92.885,92.945,438200000.0
2008-12-10 18:54:00,92.94,92.94,92.9,92.905,442299998.0
2008-12-10 18:55:00,92.91,92.92,92.91,92.91,237400000.0
2008-12-10 18:56:00,92.905,92.91,92.89,92.895,202500000.0
2008-12-10 18:57:00,92.895,92.9,92.87,92.87,711399994.0
2008-12-10 18:58:00,92.87,92.93,92.87,92.915,612699997.0
2008-12-10 18:59:00,92.92,92.95,92.91,92.93,475799999.0
2008-12-10 19:00:00,92.93,92.94,92.87,92.88,594400003.0
2008-12-10 19:01:00,92.88,92.915,92.88,92.9,810400016.0
2008-12-10 19:02:00,92.905,92.94,92.905,92.91,511600003.0
2008-12-10 19:03:00,92.91,92.915,92.88,92.88,724300001.0
2008-12-10 19:04:00,92.88,92.94,92.88,92.88,927800004.0
2008-12-10 19:05:00,92.88,92.91,92.88,92.89,959500016.0
2008-12-10 19:06:00,92.89,92.925,92.88,92.92,300000000.0
2008-12-10 19:07:00,92.91,92.92,92.86,92.86,775000007.0
2008-12-10 19:08:00,92.86,92.9,92.86,92.89,633000010.0
2008-12-10 19:09:00,92.89,92.905,92.87,92.885,401800000.0
2008-12-10 19:10:00,92.885,92.9,92.845,92.86,765200016.0
2008-12-10 19:11:00,92.85,92.86,92.84,92.84,870800007.0
2008-12-10 19:12:00,92.84,92.87,92.84,92.86,359599996.0
2008-12-10 19:13:00,92.86,92.89,92.86,92.89,485000001.0
2008-12-10 19:14:00,92.89,92.89,92.865,92.87,587700009.0
2008-12-10 19:15:00,92.87,92.88,92.865,92.87,248399996.0
2008-12-10 19:16:00,92.87,92.88,92.87,92.87,288599999.0
2008-12-10 19:17:00,92.86,92.895,92.86,92.89,509800001.0
2008-12-10 19:18:00,92.885,92.895,92.855,92.855,568200001.0
2008-12-10 19:19:00,92.855,92.86,92.82,92.86,649599999.0
2008-12-10 19:20:00,92.86,92.89,92.86,92.88,483800002.0
2008-12-10 19:21:00,92.875,92.88,92.805,92.815,478900000.0
2008-12-10 19:22:00,92.815,92.83,92.8,92.8,482599998.0
2008-12-10 19:23:00,92.8,92.805,92.755,92.765,537500001.0
2008-12-10 19:24:00,92.76,92.8,92.755,92.78,667600002.0
2008-12-10 19:25:00,92.78,92.81,92.775,92.79,600600003.0
2008-12-10 19:26:00,92.795,92.81,92.79,92.8,294599999.0
2008-12-10 19:27:00,92.805,92.81,92.79,92.79,471800003.0
2008-12-10 19:28:00,92.79,92.815,92.79,92.8,307799999.0
2008-12-10 19:29:00,92.8,92.83,92.79,92.82,422400000.0
2008-12-10 19:30:00,92.82,92.83,92.805,92.82,433199999.0
2008-12-10 19:31:00,92.82,92.83,92.795,92.805,711199994.0
2008-12-10 19:32:00,92.815,92.855,92.79,92.845,766700002.0
2008-12-10 19:33:00,92.83,92.915,92.83,92.91,681399994.0
2008-12-10 19:34:00,92.91,92.94,92.89,92.93,594800002.0
2008-12-10 19:35:00,92.92,92.92,92.865,92.87,370400001.0
2008-12-10 19:36:00,92.87,92.88,92.87,92.88,517600000.0
2008-12-10 19:37:00,92.88,92.88,92.87,92.87,359400001.0
2008-12-10 19:38:00,92.865,92.87,92.85,92.865,379399994.0
2008-12-10 19:39:00,92.86,92.885,92.85,92.88,585400009.0
2008-12-10 19:40:00,92.88,92.885,92.855,92.87,682600005.0
2008-12-10 19:41:00,92.87,92.87,92.85,92.85,136600003.0
2008-12-10 19:42:00,92.85,92.86,92.85,92.85,260200008.0
2008-12-10 19:43:00,92.86,92.875,92.85,92.87,450200005.0
2008-12-10 19:44:00,92.87,92.885,92.87,92.88,115800001.0
2008-12-10 19:45:00,92.875,92.89,92.87,92.875,323199995.0
2008-12-10 19:46:00,92.87,92.885,92.87,92.88,423000005.0
2008-12-10 19:47:00,92.88,92.88,92.87,92.875,272600008.0
2008-12-10 19:48:00,92.875,92.88,92.87,92.87,339600003.0
2008-12-10 19:49:00,92.875,92.91,92.875,92.91,308000001.0
2008-12-10 19:50:00,92.905,92.91,92.89,92.905,216600001.0
2008-12-10 19:51:00,92.91,92.92,92.905,92.91,100800000.0
2008-12-10 19:52:00,92.91,92.92,92.905,92.92,137400000.0
2008-12-10 19:53:00,92.92,92.92,92.9,92.91,298400003.0
2008-12-10 19:54:00,92.91,92.91,92.9,92.905,62000000.0
2008-12-10 19:55:00,92.905,92.905,92.88,92.885,381000011.0
2008-12-10 19:56:00,92.88,92.89,92.87,92.875,554200010.0
2008-12-10 19:57:00,92.875,92.885,92.85,92.86,664999995.0
2008-12-10 19:58:00,92.86,92.865,92.84,92.84,656400002.0
2008-12-10 19:59:00,92.845,92.87,92.84,92.86,246200001.0
2008-12-10 20:00:00,92.87,92.88,92.86,92.87,643400009.0
2008-12-10 20:01:00,92.87,92.91,92.87,92.91,393200005.0
2008-12-10 20:02:00,92.92,92.935,92.92,92.92,522000001.0
2008-12-10 20:03:00,92.92,92.96,92.92,92.94,509199999.0
2008-12-10 20:04:00,92.94,92.97,92.94,92.96,411000001.0
2008-12-10 20:05:00,92.96,92.96,92.93,92.945,535900004.0
2008-12-10 20:06:00,92.945,92.96,92.93,92.96,490800004.0
2008-12-10 20:07:00,92.96,92.96,92.93,92.96,587000000.0
2008-12-10 20:08:00,92.95,92.97,92.95,92.97,248500000.0
2008-12-10 20:09:00,92.965,92.99,92.96,92.98,409100000.0
2008-12-10 20:10:00,92.98,92.995,92.97,92.98,460400000.0
2008-12-10 20:11:00,92.98,93.0,92.935,92.96,604300001.0
2008-12-10 20:12:00,92.965,92.995,92.965,92.98,647200000.0
2008-12-10 20:13:00,92.98,92.99,92.975,92.98,383800006.0
2008-12-10 20:14:00,92.98,92.99,92.955,92.965,807200014.0
2008-12-10 20:15:00,92.97,92.98,92.955,92.965,787199991.0
2008-12-10 20:16:00,92.965,92.98,92.955,92.97,257899998.0
2008-12-10 20:17:00,92.975,93.03,92.97,93.02,735800006.0
2008-12-10 20:18:00,93.02,93.02,92.97,92.99,947800011.0
2008-12-10 20:19:00,92.99,93.0,92.905,92.905,541100008.0
2008-12-10 20:20:00,92.915,92.93,92.89,92.93,281600000.0
2008-12-10 20:21:00,92.925,92.93,92.88,92.905,471600001.0
2008-12-10 20:22:00,92.905,92.915,92.9,92.91,336199999.0
2008-12-10 20:23:00,92.91,92.92,92.905,92.905,395000003.0
2008-12-10 20:24:00,92.915,92.92,92.905,92.91,324200002.0
2008-12-10 20:25:00,92.905,92.93,92.905,92.91,261000002.0
2008-12-10 20:26:00,92.905,92.91,92.9,92.9,201800002.0
2008-12-10 20:27:00,92.9,92.91,92.89,92.9,452400007.0
2008-12-10 20:28:00,92.905,92.91,92.9,92.9,927800015.0
2008-12-10 20:29:00,92.905,92.915,92.895,92.9,330400000.0
2008-12-10 20:30:00,92.91,92.91,92.88,92.88,424600000.0
2008-12-10 20:31:00,92.87,92.89,92.87,92.89,571800008.0
2008-12-10 20:32:00,92.89,92.89,92.88,92.88,171800000.0
2008-12-10 20:33:00,92.88,92.91,92.875,92.88,285800005.0
2008-12-10 20:34:00,92.88,92.89,92.85,92.88,555600003.0
2008-12-10 20:35:00,92.89,92.9,92.87,92.87,530599999.0
2008-12-10 20:36:00,92.87,92.87,92.83,92.835,407900000.0
2008-12-10 20:37:00,92.835,92.84,92.78,92.79,312800001.0
2008-12-10 20:38:00,92.79,92.83,92.79,92.82,359800002.0
2008-12-10 20:39:00,92.82,92.85,92.81,92.815,389399999.0
2008-12-10 20:40:00,92.81,92.815,92.78,92.79,358200005.0
2008-12-10 20:41:00,92.79,92.79,92.715,92.715,606400005.0
2008-12-10 20:42:00,92.715,92.73,92.7,92.71,518600005.0
2008-12-10 20:43:00,92.71,92.73,92.705,92.73,457300007.0
2008-12-10 20:44:00,92.73,92.74,92.73,92.735,525000007.0
2008-12-10 20:45:00,92.73,92.75,92.73,92.74,415400008.0
2008-12-10 20:46:00,92.74,92.75,92.74,92.745,324600000.0
2008-12-10 20:47:00,92.745,92.78,92.745,92.775,615800000.0
2008-12-10 20:48:00,92.775,92.8,92.77,92.8,534100012.0
2008-12-10 20:49:00,92.8,92.805,92.765,92.77,543800008.0
2008-12-10 20:50:00,92.765,92.765,92.65,92.65,961900006.0
2008-12-10 20:51:00,92.65,92.665,92.615,92.63,666400003.0
2008-12-10 20:52:00,92.63,92.64,92.6,92.605,1044800019.0
2008-12-10 20:53:00,92.605,92.69,92.605,92.69,762400005.0
2008-12-10 20:54:00,92.69,92.69,92.67,92.67,363400003.0
2008-12-10 20:55:00,92.67,92.675,92.635,92.635,826600003.0
2008-12-10 20:56:00,92.635,92.635,92.59,92.59,878600003.0
2008-12-10 20:57:00,92.59,92.63,92.58,92.63,463800009.0
2008-12-10 20:58:00,92.63,92.67,92.625,92.665,225400004.0
2008-12-10 20:59:00,92.67,92.69,92.66,92.675,242600005.0
2008-12-10 21:00:00,92.675,92.675,92.625,92.645,312200004.0
2008-12-10 21:01:00,92.645,92.645,92.515,92.52,325500003.0
2008-12-10 21:02:00,92.52,92.55,92.515,92.525,283800004.0
2008-12-10 21:03:00,92.535,92.56,92.52,92.535,738400012.0
2008-12-10 21:04:00,92.53,92.535,92.52,92.535,328900006.0
2008-12-10 21:05:00,92.535,92.555,92.52,92.53,149800002.0
2008-12-10 21:06:00,92.53,92.545,92.48,92.48,604500000.0
2008-12-10 21:07:00,92.48,92.55,92.46,92.525,566400002.0
2008-12-10 21:08:00,92.525,92.545,92.52,92.54,361000006.0
2008-12-10 21:09:00,92.54,92.57,92.535,92.535,227100001.0
2008-12-10 21:10:00,92.535,92.545,92.535,92.54,135800001.0
2008-12-10 21:11:00,92.54,92.59,92.535,92.58,319700000.0
2008-12-10 21:12:00,92.58,92.59,92.555,92.56,745000014.0
2008-12-10 21:13:00,92.555,92.565,92.555,92.565,969400011.0
2008-12-10 21:14:00,92.555,92.56,92.55,92.56,414600004.0
2008-12-10 21:15:00,92.56,92.565,92.555,92.565,166800003.0
2008-12-10 21:16:00,92.565,92.58,92.555,92.575,95000001.0
2008-12-10 21:17:00,92.58,92.58,92.565,92.565,251000002.0
2008-12-10 21:18:00,92.6,92.61,92.6,92.61,335000004.0
2008-12-10 21:19:00,92.57,92.6,92.565,92.585,335000004.0
2008-12-10 21:20:00,92.585,92.585,92.55,92.56,374600006.0
2008-12-10 21:21:00,92.565,92.565,92.465,92.465,755600007.0
2008-12-10 21:22:00,92.465,92.49,92.44,92.47,969000012.0
2008-12-10 21:23:00,92.47,92.485,92.44,92.465,520400009.0
2008-12-10 21:24:00,92.475,92.495,92.435,92.495,971200018.0
2008-12-10 21:25:00,92.495,92.56,92.48,92.555,1047200009.0
2008-12-10 21:26:00,92.545,92.545,92.485,92.49,582800000.0
2008-12-10 21:27:00,92.495,92.525,92.48,92.525,683400009.0
2008-12-10 21:28:00,92.515,92.545,92.495,92.535,861200016.0
2008-12-10 21:29:00,92.53,92.535,92.525,92.53,650600005.0
2008-12-10 21:30:00,92.53,92.535,92.495,92.505,1161600018.0
2008-12-10 21:31:00,92.5,92.55,92.5,92.55,548000003.0
2008-12-10 21:32:00,92.55,92.57,92.51,92.525,932000016.0
2008-12-10 21:33:00,92.53,92.53,92.51,92.515,394800000.0
2008-12-10 21:34:00,92.525,92.58,92.525,92.55,380000000.0
2008-12-10 21:35:00,92.55,92.575,92.55,92.57,538899997.0
2008-12-10 21:36:00,92.565,92.605,92.56,92.595,391700002.0
2008-12-10 21:37:00,92.595,92.63,92.59,92.615,673800005.0
2008-12-10 21:38:00,92.62,92.655,92.62,92.655,489600000.0
2008-12-10 21:39:00,92.655,92.655,92.615,92.635,304399998.0
2008-12-10 21:40:00,92.635,92.635,92.62,92.62,484400001.0
2008-12-10 21:41:00,92.62,92.625,92.6,92.615,289599999.0
2008-12-10 21:42:00,92.61,92.645,92.605,92.645,436800001.0
2008-12-10 21:43:00,92.645,92.645,92.635,92.635,102199999.0
2008-12-10 21:44:00,92.63,92.63,92.615,92.62,950999999.0
2008-12-10 21:45:00,92.625,92.625,92.61,92.62,693600009.0
2008-12-10 21:46:00,92.62,92.625,92.615,92.62,338200006.0
2008-12-10 21:47:00,92.615,92.62,92.605,92.605,289000003.0
2008-12-10 21:48:00,92.61,92.61,92.57,92.585,619200012.0
2008-12-10 21:49:00,92.585,92.59,92.545,92.56,1026400004.0
2008-12-10 21:50:00,92.56,92.585,92.545,92.565,1290400002.0
2008-12-10 21:51:00,92.565,92.59,92.55,92.575,1042800009.0
2008-12-10 21:52:00,92.575,92.62,92.565,92.6,1111000008.0
2008-12-10 21:53:00,92.6,92.65,92.6,92.635,893200013.0
2008-12-10 21:54:00,92.64,92.665,92.63,92.645,759200013.0
2008-12-10 21:55:00,92.645,92.66,92.63,92.635,971000004.0
2008-12-10 21:56:00,92.63,92.655,92.61,92.65,516600002.0
2008-12-10 21:57:00,92.65,92.655,92.605,92.605,379200004.0
2008-12-10 21:58:00,92.61,92.61,92.58,92.58,440400005.0
2008-12-10 21:59:00,92.58,92.625,92.56,92.625,755000013.0
2008-12-10 22:00:00,92.625,92.66,92.625,92.63,561200004.0
2008-12-10 22:01:00,92.62,92.64,92.585,92.585,358400001.0
2008-12-10 22:02:00,92.585,92.6,92.57,92.58,550600001.0
2008-12-10 22:03:00,92.575,92.61,92.575,92.58,930000004.0
2008-12-10 22:04:00,92.58,92.595,92.57,92.57,711200002.0
2008-12-10 22:05:00,92.57,92.575,92.54,92.545,879800005.0
2008-12-10 22:06:00,92.545,92.565,92.54,92.56,726400004.0
2008-12-10 22:07:00,92.565,92.62,92.56,92.605,583400004.0
2008-12-10 22:08:00,92.605,92.62,92.585,92.6,666700003.0
2008-12-10 22:09:00,92.605,92.635,92.595,92.61,677000000.0
2008-12-10 22:10:00,92.605,92.615,92.585,92.59,335000000.0
2008-12-10 22:11:00,92.595,92.595,92.575,92.59,753800003.0
2008-12-10 22:12:00,92.59,92.605,92.585,92.6,473600003.0
2008-12-10 22:13:00,92.6,92.625,92.6,92.615,266800001.0
2008-12-10 22:14:00,92.615,92.625,92.605,92.62,367800004.0
2008-12-10 22:15:00,92.62,92.63,92.61,92.625,453599999.0
2008-12-10 22:16:00,92.605,92.625,92.605,92.615,371900005.0
2008-12-10 22:17:00,92.61,92.62,92.605,92.62,176200001.0
2008-12-10 22:18:00,92.62,92.62,92.605,92.605,219200000.0
2008-12-10 22:19:00,92.605,92.615,92.595,92.595,185800000.0
2008-12-10 22:20:00,92.595,92.595,92.575,92.595,667600008.0
2008-12-10 22:21:00,92.595,92.6,92.585,92.595,673200006.0
2008-12-10 22:22:00,92.595,92.595,92.58,92.58,267600000.0
2008-12-10 22:23:00,92.59,92.595,92.58,92.585,645200005.0
2008-12-10 22:24:00,92.59,92.6,92.585,92.59,139000001.0
2008-12-10 22:25:00,92.595,92.6,92.59,92.6,218000001.0
2008-12-10 22:26:00,92.595,92.595,92.58,92.585,435200000.0
2008-12-10 22:27:00,92.585,92.6,92.58,92.585,141100000.0
2008-12-10 22:28:00,92.59,92.61,92.585,92.605,177800000.0
2008-12-10 22:29:00,92.605,92.63,92.595,92.63,371000004.0
2008-12-10 22:30:00,92.63,92.665,92.63,92.665,538600003.0
2008-12-10 22:31:00,92.665,92.67,92.65,92.66,454400002.0
2008-12-10 22:32:00,92.66,92.665,92.645,92.655,518600006.0
2008-12-10 22:33:00,92.66,92.66,92.64,92.64,387999999.0
2008-12-10 22:34:00,92.64,92.64,92.605,92.62,677600000.0
2008-12-10 22:35:00,92.62,92.62,92.62,92.62,142200001.0
2008-12-10 22:36:00,92.625,92.65,92.615,92.64,287800002.0
2008-12-10 22:37:00,92.64,92.655,92.62,92.62,267299998.0
2008-12-10 22:38:00,92.62,92.645,92.615,92.62,232200000.0
2008-12-10 22:39:00,92.63,92.63,92.575,92.595,359300007.0
2008-12-10 22:40:00,92.605,92.64,92.605,92.62,469799999.0
2008-12-10 22:41:00,92.62,92.65,92.62,92.645,273399999.0
2008-12-10 22:42:00,92.645,92.655,92.63,92.63,699599996.0
2008-12-10 22:43:00,92.63,92.655,92.63,92.64,328599995.0
2008-12-10 22:44:00,92.635,92.66,92.635,92.65,212200000.0
2008-12-10 22:45:00,92.645,92.655,92.615,92.625,393200000.0
2008-12-10 22:46:00,92.63,92.65,92.625,92.635,392600000.0
2008-12-10 22:47:00,92.635,92.635,92.62,92.635,269400000.0
2008-12-10 22:48:00,92.635,92.65,92.625,92.635,262199999.0
2008-12-10 22:49:00,92.635,92.64,92.615,92.63,358399999.0
2008-12-10 22:50:00,92.625,92.63,92.61,92.625,220000001.0
2008-12-10 22:51:00,92.625,92.635,92.62,92.625,280400002.0
2008-12-10 22:52:00,92.625,92.625,92.615,92.62,265200001.0
2008-12-10 22:53:00,92.615,92.625,92.615,92.62,503200008.0
2008-12-10 22:54:00,92.62,92.635,92.615,92.615,220600004.0
2008-12-10 22:55:00,92.615,92.615,92.615,92.615,294400004.0
2008-12-10 22:56:00,92.615,92.635,92.615,92.625,369000004.0
2008-12-10 22:57:00,92.625,92.63,92.625,92.625,106800000.0
2008-12-10 22:58:00,92.625,92.64,92.625,92.63,130000000.0
2008-12-10 22:59:00,92.63,92.64,92.625,92.635,190400001.0
2008-12-10 23:00:00,92.635,92.645,92.62,92.635,355800002.0
2008-12-10 23:01:00,92.63,92.655,92.63,92.64,157200001.0
2008-12-10 23:02:00,92.655,92.665,92.65,92.665,36800000.0
2008-12-10 23:03:00,92.665,92.665,92.655,92.665,198600001.0
2008-12-10 23:04:00,92.665,92.665,92.66,92.66,59400000.0
2008-12-10 23:05:00,92.66,92.66,92.64,92.645,194800000.0
2008-12-10 23:06:00,92.65,92.65,92.635,92.64,266200003.0
2008-12-10 23:07:00,92.645,92.65,92.635,92.645,252800001.0
2008-12-10 23:08:00,92.645,92.645,92.645,92.645,22200000.0
2008-12-10 23:09:00,92.655,92.655,92.65,92.65,49000000.0
2008-12-10 23:10:00,92.86,92.87,92.8,92.84,96400000.0
2008-12-10 23:11:00,92.655,92.67,92.65,92.65,96400000.0
2008-12-10 23:12:00,92.65,92.655,92.65,92.655,39000000.0
2008-12-10 23:13:00,92.66,92.675,92.645,92.65,331600005.0
2008-12-10 23:14:00,92.655,92.66,92.61,92.62,255500004.0
2008-12-10 23:15:00,92.62,92.67,92.61,92.65,429600006.0
2008-12-10 23:16:00,92.65,92.66,92.63,92.63,139599999.0
2008-12-10 23:17:00,92.63,92.63,92.61,92.61,250800000.0
2008-12-10 23:18:00,92.61,92.625,92.605,92.62,476000004.0
2008-12-10 23:19:00,92.62,92.62,92.605,92.615,441599999.0
2008-12-10 23:20:00,92.615,92.62,92.615,92.62,122400000.0
2008-12-10 23:21:00,92.62,92.625,92.61,92.625,140800001.0
2008-12-10 23:22:00,92.625,92.655,92.625,92.65,175400000.0
2008-12-10 23:23:00,92.65,92.66,92.635,92.655,85600000.0
2008-12-10 23:24:00,92.655,92.66,92.655,92.66,124000000.0
2008-12-10 23:25:00,92.66,92.66,92.61,92.615,196500000.0
2008-12-10 23:26:00,92.625,92.635,92.615,92.63,179200000.0
2008-12-10 23:27:00,92.63,92.645,92.63,92.645,32000000.0
2008-12-10 23:28:00,92.64,92.64,92.63,92.64,29600000.0
2008-12-10 23:29:00,92.64,92.64,92.64,92.64,6400000.0
2008-12-10 23:30:00,92.64,92.64,92.61,92.61,167600001.0
2008-12-10 23:31:00,92.62,92.62,92.605,92.62,144600000.0
2008-12-10 23:32:00,92.62,92.63,92.62,92.63,115800001.0
2008-12-10 23:33:00,92.635,92.635,92.635,92.635,101000000.0
2008-12-10 23:34:00,92.64,92.65,92.64,92.64,256200000.0
2008-12-10 23:35:00,92.645,92.66,92.645,92.66,89800000.0
2008-12-10 23:36:00,92.655,92.67,92.65,92.66,352799998.0
2008-12-10 23:37:00,92.66,92.685,92.625,92.65,458200001.0
2008-12-10 23:38:00,92.65,92.65,92.65,92.65,66200000.0
2008-12-10 23:39:00,92.65,92.65,92.65,92.65,37800000.0
2008-12-10 23:40:00,92.65,92.65,92.64,92.65,115300000.0
2008-12-10 23:41:00,92.645,92.645,92.635,92.645,276400002.0
2008-12-10 23:42:00,92.64,92.64,92.64,92.64,40200001.0
2008-12-10 23:43:00,92.64,92.64,92.63,92.63,265600002.0
2008-12-10 23:44:00,92.635,92.64,92.63,92.64,52800000.0
2008-12-10 23:45:00,92.65,92.67,92.64,92.67,151000000.0
2008-12-10 23:46:00,92.67,92.75,92.67,92.73,584100002.0
2008-12-10 23:47:00,92.72,92.745,92.72,92.735,168800000.0
2008-12-10 23:48:00,92.73,92.74,92.715,92.74,395999999.0
2008-12-10 23:49:00,92.735,92.745,92.73,92.73,156200000.0
2008-12-10 23:50:00,92.73,92.74,92.725,92.735,284600000.0
2008-12-10 23:51:00,92.73,92.765,92.725,92.735,307399999.0
2008-12-10 23:52:00,92.75,92.795,92.745,92.785,579399997.0
2008-12-10 23:53:00,92.785,92.8,92.765,92.78,305799999.0
2008-12-10 23:54:00,92.775,92.79,92.77,92.775,295800001.0
2008-12-10 23:55:00,92.775,92.79,92.765,92.765,472000003.0
2008-12-10 23:56:00,92.765,92.765,92.73,92.755,705399999.0
2008-12-10 23:57:00,92.755,92.755,92.73,92.745,337399999.0
2008-12-10 23:58:00,92.745,92.745,92.725,92.73,143200000.0
2008-12-10 23:59:00,92.735,92.765,92.725,92.75,229000000.0
2008-12-11 00:00:00,92.75,92.76,92.715,92.725,70000000.0
2008-12-11 00:01:00,92.715,92.75,92.715,92.75,40000000.0
2008-12-11 00:02:00,92.735,92.765,92.725,92.765,85000000.0
2008-12-11 00:03:00,92.77,92.77,92.725,92.75,123600000.0
2008-12-11 00:04:00,92.76,92.765,92.76,92.765,17400000.0
2008-12-11 00:05:00,92.76,92.765,92.76,92.765,19800000.0
2008-12-11 00:06:00,92.78,92.805,92.76,92.795,211800000.0
2008-12-11 00:07:00,92.8,92.815,92.795,92.815,74200000.0
2008-12-11 00:08:00,92.81,92.845,92.81,92.825,114000000.0
2008-12-11 00:09:00,92.825,92.845,92.815,92.845,80800000.0
2008-12-11 00:10:00,92.855,92.865,92.805,92.825,169800000.0
2008-12-11 00:11:00,92.82,92.825,92.81,92.81,151000000.0
2008-12-11 00:12:00,92.815,92.825,92.815,92.825,35800000.0
2008-12-11 00:13:00,92.82,92.825,92.815,92.82,132000000.0
2008-12-11 00:14:00,92.82,92.825,92.815,92.82,194400002.0
2008-12-11 00:15:00,92.82,92.82,92.81,92.815,126400000.0
2008-12-11 00:16:00,92.815,92.815,92.79,92.805,204999999.0
2008-12-11 00:18:00,92.795,92.805,92.795,92.805,164599997.0
2008-12-11 00:19:00,92.805,92.805,92.79,92.79,58600000.0
2008-12-11 00:20:00,92.79,92.81,92.79,92.805,137600000.0
2008-12-11 00:21:00,92.78,92.8,92.77,92.78,18100000.0
2008-12-11 00:22:00,92.795,92.795,92.795,92.795,18100000.0
2008-12-11 00:23:00,92.78,92.78,92.74,92.74,97200000.0
2008-12-11 00:24:00,92.735,92.745,92.73,92.745,57799999.0
2008-12-11 00:25:00,92.745,92.745,92.735,92.735,11200000.0
2008-12-11 00:26:00,92.74,92.745,92.74,92.745,11200000.0
2008-12-11 00:27:00,92.745,92.745,92.735,92.735,11200000.0
2008-12-11 00:28:00,92.73,92.73,92.715,92.72,175399998.0
2008-12-11 00:29:00,92.715,92.715,92.655,92.665,225999999.0
2008-12-11 00:30:00,92.665,92.725,92.665,92.725,266000000.0
2008-12-11 00:31:00,92.74,92.76,92.72,92.73,158200000.0
2008-12-11 00:32:00,92.73,92.735,92.73,92.735,87600000.0
2008-12-11 00:33:00,92.85,92.85,92.85,92.85,17400000.0
2008-12-11 00:34:00,92.735,92.735,92.735,92.735,17400000.0
2008-12-11 00:35:00,92.735,92.735,92.735,92.735,76600000.0
2008-12-11 00:36:00,92.735,92.75,92.715,92.725,154400000.0
2008-12-11 00:37:00,92.725,92.725,92.71,92.71,50000000.0
2008-12-11 00:38:00,92.715,92.72,92.705,92.72,84399999.0
2008-12-11 00:39:00,92.71,92.72,92.71,92.72,9400000.0
2008-12-11 00:40:00,92.725,92.725,92.7,92.705,87399999.0
2008-12-11 00:41:00,92.705,92.715,92.68,92.71,196000000.0
2008-12-11 00:42:00,92.71,92.72,92.695,92.72,249799999.0
2008-12-11 00:43:00,92.725,92.735,92.72,92.73,106400000.0
2008-12-11 00:44:00,92.72,92.725,92.72,92.72,46800000.0
2008-12-11 00:45:00,92.72,92.725,92.71,92.72,151200000.0
2008-12-11 00:46:00,92.72,92.725,92.72,92.725,14000000.0
2008-12-11 00:47:00,92.725,92.725,92.725,92.725,14800000.0
2008-12-11 00:48:00,92.725,92.725,92.725,92.725,2400000.0
2008-12-11 00:49:00,92.725,92.725,92.725,92.725,4000000.0
2008-12-11 00:50:00,92.74,92.745,92.74,92.745,12000000.0
2008-12-11 00:51:00,92.745,92.745,92.745,92.745,7200000.0
2008-12-11 00:52:00,92.745,92.79,92.745,92.765,87200000.0
2008-12-11 00:53:00,92.76,92.795,92.75,92.76,73800000.0
2008-12-11 00:54:00,92.76,92.76,92.76,92.76,43600000.0
2008-12-11 00:55:00,92.76,92.76,92.76,92.76,16200000.0
2008-12-11 00:56:00,92.76,92.76,92.76,92.76,16200000.0
2008-12-11 00:57:00,92.76,92.76,92.76,92.76,37400000.0
2008-12-11 00:58:00,92.76,92.76,92.76,92.76,10000000.0
2008-12-11 00:59:00,92.76,92.77,92.75,92.77,38200000.0
2008-12-11 01:00:00,92.775,92.78,92.775,92.78,47200000.0
2008-12-11 01:01:00,92.78,92.78,92.78,92.78,10000000.0
2008-12-11 01:02:00,92.78,92.78,92.78,92.78,10000000.0
2008-12-11 01:03:00,92.78,92.78,92.77,92.77,23600000.0
2008-12-11 01:04:00,92.77,92.77,92.755,92.755,63600000.0
2008-12-11 01:05:00,92.75,92.755,92.75,92.755,67599999.0
2008-12-11 01:06:00,92.75,92.765,92.75,92.765,93999998.0
2008-12-11 01:07:00,92.76,92.76,92.75,92.75,180799997.0
2008-12-11 01:08:00,92.765,92.775,92.745,92.75,179399998.0
2008-12-11 01:09:00,92.76,92.775,92.75,92.755,126199998.0
2008-12-11 01:10:00,92.755,92.76,92.75,92.76,128599999.0
2008-12-11 01:11:00,92.76,92.76,92.75,92.76,44799999.0
2008-12-11 01:12:00,92.76,92.78,92.755,92.77,41200000.0
2008-12-11 01:13:00,92.765,92.77,92.75,92.755,133199999.0
2008-12-11 01:14:00,92.75,92.75,92.74,92.75,40800000.0
2008-12-11 01:15:00,92.76,92.76,92.76,92.76,5000000.0
2008-12-11 01:16:00,92.58,92.61,92.56,92.61,9800000.0
2008-12-11 01:17:00,92.765,92.765,92.765,92.765,9800000.0
2008-12-11 01:18:00,92.59,92.59,92.57,92.57,25800000.0
2008-12-11 01:19:00,92.58,92.59,92.58,92.59,25800000.0
2008-12-11 01:20:00,92.765,92.765,92.765,92.765,25800000.0
2008-12-11 01:21:00,92.765,92.79,92.765,92.78,85400000.0
2008-12-11 01:22:00,92.775,92.785,92.775,92.78,31000000.0
2008-12-11 01:23:00,92.79,92.835,92.785,92.805,129800000.0
2008-12-11 01:24:00,92.805,92.835,92.8,92.81,144200000.0
2008-12-11 01:25:00,92.81,92.81,92.81,92.81,51400000.0
2008-12-11 01:26:00,92.81,92.81,92.795,92.805,127800000.0
2008-12-11 01:27:00,92.805,92.805,92.805,92.805,9800000.0
2008-12-11 01:28:00,92.805,92.84,92.805,92.84,90200000.0
2008-12-11 01:29:00,92.845,92.87,92.83,92.83,349799996.0
2008-12-11 01:30:00,92.83,92.84,92.825,92.83,111800000.0
2008-12-11 01:31:00,92.84,92.855,92.835,92.855,91400000.0
2008-12-11 01:32:00,92.855,92.855,92.855,92.855,10000000.0
2008-12-11 01:33:00,92.855,92.86,92.845,92.855,87799999.0
2008-12-11 01:34:00,92.855,92.875,92.845,92.855,289400000.0
2008-12-11 01:35:00,92.855,92.86,92.855,92.855,105400000.0
2008-12-11 01:36:00,92.855,92.855,92.81,92.81,182199999.0
2008-12-11 01:37:00,92.81,92.825,92.79,92.795,316799997.0
2008-12-11 01:38:00,92.805,92.815,92.805,92.81,35600000.0
2008-12-11 01:39:00,92.81,92.825,92.81,92.825,183200000.0
2008-12-11 01:40:00,92.825,92.845,92.815,92.825,181800000.0
2008-12-11 01:41:00,92.835,92.865,92.83,92.845,147600000.0
2008-12-11 01:42:00,92.845,92.86,92.82,92.825,203600000.0
2008-12-11 01:43:00,92.83,92.835,92.825,92.835,151200000.0
2008-12-11 01:44:00,92.61,92.62,92.6,92.6,93500000.0
2008-12-11 01:45:00,92.835,92.86,92.83,92.835,93500000.0
2008-12-11 01:46:00,92.845,92.845,92.835,92.835,42800000.0
2008-12-11 01:47:00,92.835,92.845,92.835,92.84,40200000.0
2008-12-11 01:48:00,92.85,92.87,92.845,92.865,185000000.0
2008-12-11 01:49:00,92.855,92.855,92.855,92.855,31800000.0
2008-12-11 01:50:00,92.855,92.865,92.855,92.855,30000000.0
2008-12-11 01:51:00,92.855,92.855,92.845,92.845,67700000.0
2008-12-11 01:52:00,92.845,92.855,92.845,92.845,44200000.0
2008-12-11 01:53:00,92.855,92.855,92.845,92.845,35600000.0
2008-12-11 01:54:00,92.845,92.855,92.845,92.855,41200000.0
2008-12-11 01:55:00,92.855,92.855,92.855,92.855,67800000.0
2008-12-11 01:56:00,92.855,92.855,92.855,92.855,9400000.0
2008-12-11 01:57:00,92.85,92.855,92.815,92.825,130800000.0
2008-12-11 01:58:00,92.835,92.84,92.825,92.83,141400000.0
2008-12-11 01:59:00,92.835,92.84,92.825,92.83,74000000.0
2008-12-11 02:00:00,92.83,92.845,92.82,92.82,178800000.0
2008-12-11 02:01:00,92.83,92.835,92.82,92.82,59600000.0
2008-12-11 02:02:00,92.82,92.82,92.81,92.81,182199998.0
2008-12-11 02:03:00,92.81,92.81,92.765,92.78,418900000.0
2008-12-11 02:04:00,92.78,92.78,92.685,92.685,636200000.0
2008-12-11 02:05:00,92.69,92.72,92.69,92.7,242000001.0
2008-12-11 02:06:00,92.71,92.715,92.695,92.715,156400000.0
2008-12-11 02:07:00,92.72,92.73,92.72,92.73,135200000.0
2008-12-11 02:08:00,92.73,92.73,92.66,92.66,309799999.0
2008-12-11 02:09:00,92.66,92.66,92.625,92.63,443499999.0
2008-12-11 02:10:00,92.625,92.64,92.555,92.595,413100000.0
2008-12-11 02:11:00,92.585,92.605,92.545,92.565,235600000.0
2008-12-11 02:12:00,92.565,92.625,92.56,92.615,438400000.0
2008-12-11 02:13:00,92.62,92.645,92.615,92.625,317400001.0
2008-12-11 02:14:00,92.625,92.635,92.625,92.625,32400000.0
2008-12-11 02:15:00,92.625,92.635,92.565,92.565,170300001.0
2008-12-11 02:16:00,92.565,92.61,92.55,92.61,209100001.0
2008-12-11 02:17:00,92.615,92.615,92.585,92.585,100800000.0
2008-12-11 02:18:00,92.585,92.6,92.57,92.585,158400000.0
2008-12-11 02:19:00,92.585,92.605,92.58,92.585,79800000.0
2008-12-11 02:20:00,92.585,92.59,92.58,92.59,16600000.0
2008-12-11 02:21:00,92.585,92.615,92.585,92.605,149400000.0
2008-12-11 02:22:00,92.605,92.605,92.595,92.595,19200000.0
2008-12-11 02:23:00,92.585,92.595,92.56,92.565,177000000.0
2008-12-11 02:24:00,92.575,92.575,92.53,92.53,217800000.0
2008-12-11 02:25:00,92.525,92.535,92.515,92.525,160800000.0
2008-12-11 02:26:00,92.525,92.545,92.525,92.535,71800000.0
2008-12-11 02:27:00,92.535,92.555,92.53,92.555,134200000.0
2008-12-11 02:28:00,92.555,92.565,92.515,92.535,279600000.0
2008-12-11 02:29:00,92.535,92.545,92.525,92.545,171399999.0
2008-12-11 02:30:00,92.545,92.595,92.545,92.585,216400000.0
2008-12-11 02:31:00,92.585,92.625,92.585,92.615,400800000.0
2008-12-11 02:32:00,92.615,92.635,92.615,92.635,31600000.0
2008-12-11 02:33:00,92.635,92.635,92.615,92.615,205800000.0
2008-12-11 02:34:00,92.615,92.62,92.615,92.62,79399998.0
2008-12-11 02:35:00,92.62,92.62,92.605,92.605,68200000.0
2008-12-11 02:36:00,92.605,92.605,92.595,92.595,157799999.0
2008-12-11 02:37:00,92.595,92.625,92.595,92.625,84200000.0
2008-12-11 02:38:00,92.625,92.645,92.61,92.625,110600000.0
2008-12-11 02:39:00,92.625,92.625,92.59,92.605,123000000.0
2008-12-11 02:40:00,92.605,92.605,92.595,92.595,34800000.0
2008-12-11 02:41:00,92.605,92.605,92.595,92.605,83400000.0
2008-12-11 02:42:00,92.605,92.605,92.605,92.605,128000000.0
2008-12-11 02:43:00,92.615,92.635,92.605,92.605,168500000.0
2008-12-11 02:44:00,92.605,92.615,92.605,92.605,132999999.0
2008-12-11 02:45:00,92.605,92.63,92.585,92.605,183700000.0
2008-12-11 02:46:00,92.605,92.605,92.575,92.575,112400000.0
2008-12-11 02:47:00,92.575,92.625,92.575,92.625,186000000.0
2008-12-11 02:48:00,92.625,92.625,92.595,92.605,152399999.0
2008-12-11 02:49:00,92.605,92.61,92.6,92.61,92800000.0
2008-12-11 02:50:00,92.6,92.61,92.58,92.59,156599998.0
2008-12-11 02:51:00,92.59,92.6,92.59,92.59,159399997.0
2008-12-11 02:52:00,92.59,92.63,92.59,92.61,118800000.0
2008-12-11 02:53:00,92.605,92.61,92.6,92.61,168400000.0
2008-12-11 02:54:00,92.61,92.66,92.6,92.65,458200000.0
2008-12-11 02:55:00,92.65,92.66,92.63,92.64,323600000.0
2008-12-11 02:56:00,92.635,92.66,92.635,92.65,189600000.0
2008-12-11 02:57:00,92.645,92.65,92.63,92.64,207800000.0
2008-12-11 02:58:00,92.64,92.64,92.63,92.63,238800000.0
2008-12-11 02:59:00,92.63,92.64,92.58,92.585,577100000.0
2008-12-11 03:00:00,92.585,92.61,92.54,92.575,433600000.0
2008-12-11 03:01:00,92.58,92.58,92.57,92.58,104200000.0
2008-12-11 03:02:00,92.575,92.6,92.575,92.58,302000001.0
2008-12-11 03:03:00,92.57,92.59,92.57,92.585,160800000.0
2008-12-11 03:04:00,92.6,92.6,92.56,92.575,390600002.0
2008-12-11 03:05:00,92.575,92.58,92.565,92.575,131800000.0
2008-12-11 03:06:00,92.575,92.625,92.575,92.61,295800000.0
2008-12-11 03:07:00,92.605,92.605,92.595,92.595,66000000.0
2008-12-11 03:08:00,92.595,92.595,92.565,92.57,236000001.0
2008-12-11 03:09:00,92.575,92.575,92.56,92.56,84600000.0
2008-12-11 03:10:00,92.56,92.56,92.53,92.54,303200001.0
2008-12-11 03:11:00,92.54,92.54,92.515,92.515,113200000.0
2008-12-11 03:12:00,92.515,92.515,92.49,92.505,243700000.0
2008-12-11 03:13:00,92.505,92.51,92.485,92.495,232400000.0
2008-12-11 03:14:00,92.495,92.53,92.495,92.53,81000000.0
2008-12-11 03:15:00,92.525,92.53,92.515,92.525,223599999.0
2008-12-11 03:16:00,92.525,92.525,92.51,92.525,78400000.0
2008-12-11 03:17:00,92.525,92.54,92.525,92.54,123600000.0
2008-12-11 03:18:00,92.54,92.55,92.53,92.53,66400000.0
2008-12-11 03:19:00,92.52,92.52,92.5,92.5,85800000.0
2008-12-11 03:20:00,92.5,92.5,92.49,92.49,59000000.0
2008-12-11 03:21:00,92.49,92.49,92.48,92.49,57600000.0
2008-12-11 03:22:00,92.49,92.49,92.48,92.485,88000000.0
2008-12-11 03:23:00,92.485,92.515,92.475,92.515,131600000.0
2008-12-11 03:24:00,92.515,92.515,92.475,92.485,131799999.0
2008-12-11 03:25:00,92.485,92.525,92.48,92.49,231800000.0
2008-12-11 03:26:00,92.49,92.51,92.485,92.5,199000000.0
2008-12-11 03:27:00,92.5,92.5,92.495,92.5,108600000.0
2008-12-11 03:28:00,92.51,92.51,92.42,92.435,424899997.0
2008-12-11 03:29:00,92.43,92.44,92.39,92.41,536400000.0
2008-12-11 03:30:00,92.41,92.445,92.375,92.38,426800000.0
2008-12-11 03:31:00,92.39,92.4,92.37,92.4,151500000.0
2008-12-11 03:32:00,92.41,92.41,92.38,92.385,405100000.0
2008-12-11 03:33:00,92.38,92.39,92.36,92.38,265200000.0
2008-12-11 03:34:00,92.38,92.39,92.38,92.38,60000000.0
2008-12-11 03:35:00,92.39,92.4,92.38,92.39,135000000.0
2008-12-11 03:36:00,92.395,92.42,92.385,92.41,156600000.0
2008-12-11 03:37:00,92.425,92.425,92.4,92.41,176100000.0
2008-12-11 03:38:00,92.42,92.42,92.39,92.395,170000000.0
2008-12-11 03:39:00,92.405,92.41,92.395,92.4,101200000.0
2008-12-11 03:40:00,92.4,92.4,92.39,92.4,202200000.0
2008-12-11 03:41:00,92.4,92.4,92.37,92.39,136000000.0
2008-12-11 03:42:00,92.395,92.415,92.38,92.4,195600000.0
2008-12-11 03:43:00,92.405,92.45,92.405,92.41,402399999.0
2008-12-11 03:44:00,92.415,92.435,92.405,92.43,315600000.0
2008-12-11 03:45:00,92.43,92.435,92.41,92.41,322800000.0
2008-12-11 03:46:00,92.42,92.43,92.39,92.4,385200000.0
2008-12-11 03:47:00,92.4,92.4,92.39,92.4,77200001.0
2008-12-11 03:48:00,92.41,92.425,92.4,92.41,315000000.0
2008-12-11 03:49:00,92.405,92.42,92.4,92.4,365500001.0
2008-12-11 03:50:00,92.4,92.42,92.4,92.42,321800001.0
2008-12-11 03:51:00,92.42,92.435,92.42,92.425,246600000.0
2008-12-11 03:52:00,92.435,92.455,92.435,92.445,177100000.0
2008-12-11 03:53:00,92.445,92.505,92.435,92.505,492200000.0
2008-12-11 03:54:00,92.495,92.505,92.49,92.49,131200000.0
2008-12-11 03:55:00,92.49,92.49,92.45,92.46,228599999.0
2008-12-11 03:56:00,92.455,92.47,92.42,92.43,186300000.0
2008-12-11 03:57:00,92.43,92.44,92.43,92.43,161799999.0
2008-12-11 03:58:00,92.435,92.455,92.435,92.45,161600000.0
2008-12-11 03:59:00,92.45,92.5,92.45,92.48,205600000.0
2008-12-11 04:00:00,92.48,92.49,92.48,92.49,33400000.0
2008-12-11 04:01:00,92.48,92.49,92.47,92.48,278899998.0
2008-12-11 04:02:00,92.48,92.49,92.47,92.48,211299998.0
2008-12-11 04:03:00,92.48,92.48,92.48,92.48,27000000.0
2008-12-11 04:04:00,92.49,92.49,92.45,92.45,407399999.0
2008-12-11 04:05:00,92.45,92.46,92.45,92.45,172799998.0
2008-12-11 04:06:00,92.45,92.455,92.445,92.445,120399998.0
2008-12-11 04:07:00,92.45,92.47,92.445,92.46,160800000.0
2008-12-11 04:08:00,92.46,92.47,92.44,92.45,248600000.0
2008-12-11 04:09:00,92.45,92.45,92.44,92.44,78400000.0
2008-12-11 04:10:00,92.44,92.455,92.44,92.45,110599999.0
2008-12-11 04:11:00,92.45,92.47,92.45,92.46,104400000.0
2008-12-11 04:12:00,92.46,92.47,92.46,92.47,50200000.0
2008-12-11 04:13:00,92.47,92.475,92.47,92.47,105200000.0
2008-12-11 04:14:00,92.47,92.47,92.455,92.46,157000000.0
2008-12-11 04:15:00,92.46,92.46,92.445,92.45,60200000.0
2008-12-11 04:16:00,92.45,92.45,92.425,92.45,158400000.0
2008-12-11 04:17:00,92.45,92.45,92.44,92.44,38800000.0
2008-12-11 04:18:00,92.44,92.45,92.44,92.45,257200001.0
2008-12-11 04:19:00,92.45,92.45,92.43,92.435,248799999.0
2008-12-11 04:20:00,92.435,92.445,92.435,92.435,31800000.0
2008-12-11 04:21:00,92.435,92.435,92.42,92.42,198200001.0
2008-12-11 04:22:00,92.42,92.42,92.38,92.39,194400000.0
2008-12-11 04:23:00,92.395,92.395,92.395,92.395,54000000.0
2008-12-11 04:24:00,92.395,92.41,92.39,92.4,200500000.0
2008-12-11 04:25:00,92.4,92.41,92.4,92.41,67400000.0
2008-12-11 04:26:00,92.42,92.42,92.405,92.41,145899999.0
2008-12-11 04:27:00,92.41,92.41,92.41,92.41,61200000.0
2008-12-11 04:28:00,92.41,92.41,92.41,92.41,26800000.0
2008-12-11 04:29:00,92.405,92.405,92.38,92.395,202700001.0
2008-12-11 04:30:00,92.39,92.395,92.38,92.38,255700000.0
2008-12-11 04:31:00,92.38,92.39,92.375,92.39,88500000.0
2008-12-11 04:32:00,92.39,92.415,92.39,92.41,330799998.0
2008-12-11 04:33:00,92.41,92.41,92.39,92.39,205000000.0
2008-12-11 04:34:00,92.385,92.4,92.38,92.4,154800001.0
2008-12-11 04:35:00,92.395,92.395,92.38,92.39,121200000.0
2008-12-11 04:36:00,92.385,92.39,92.38,92.38,105800000.0
2008-12-11 04:37:00,92.37,92.38,92.33,92.38,471600000.0
2008-12-11 04:38:00,92.38,92.385,92.365,92.37,301500000.0
2008-12-11 04:39:00,92.375,92.39,92.365,92.37,275799999.0
2008-12-11 04:40:00,92.37,92.37,92.36,92.37,112400000.0
2008-12-11 04:41:00,92.37,92.39,92.37,92.38,135000001.0
2008-12-11 04:42:00,92.39,92.4,92.38,92.4,152999999.0
2008-12-11 04:43:00,92.4,92.4,92.39,92.39,76199999.0
2008-12-11 04:44:00,92.39,92.41,92.39,92.39,261799998.0
2008-12-11 04:45:00,92.39,92.41,92.39,92.41,171000000.0
2008-12-11 04:46:00,92.41,92.42,92.41,92.41,64000000.0
2008-12-11 04:47:00,92.41,92.41,92.405,92.41,65400000.0
2008-12-11 04:48:00,92.42,92.43,92.41,92.43,73199999.0
2008-12-11 04:49:00,92.43,92.45,92.42,92.45,112800000.0
2008-12-11 04:50:00,92.45,92.47,92.45,92.465,187800000.0
2008-12-11 04:51:00,92.465,92.475,92.465,92.465,42400000.0
2008-12-11 04:52:00,92.465,92.495,92.46,92.46,178000000.0
2008-12-11 04:53:00,92.46,92.46,92.46,92.46,24400000.0
2008-12-11 04:54:00,92.465,92.53,92.465,92.53,312400000.0
2008-12-11 04:55:00,92.53,92.555,92.53,92.54,249200000.0
2008-12-11 04:56:00,92.53,92.54,92.52,92.53,155900000.0
2008-12-11 04:57:00,92.53,92.54,92.52,92.53,71000000.0
2008-12-11 04:58:00,92.54,92.55,92.54,92.55,12000000.0
2008-12-11 04:59:00,92.57,92.57,92.555,92.565,196399999.0
2008-12-11 05:00:00,92.565,92.575,92.56,92.575,259400002.0
2008-12-11 05:01:00,92.565,92.565,92.565,92.565,107200002.0
2008-12-11 05:02:00,92.57,92.57,92.53,92.54,61600000.0
2008-12-11 05:03:00,92.535,92.54,92.52,92.525,193200000.0
2008-12-11 05:04:00,92.525,92.55,92.525,92.55,286900000.0
2008-12-11 05:05:00,92.55,92.55,92.535,92.545,104099998.0
2008-12-11 05:06:00,92.55,92.55,92.53,92.53,77400000.0
2008-12-11 05:07:00,92.525,92.53,92.5,92.51,262499999.0
2008-12-11 05:08:00,92.505,92.53,92.505,92.53,203000001.0
2008-12-11 05:09:00,92.525,92.53,92.5,92.5,145600000.0
2008-12-11 05:10:00,92.51,92.53,92.5,92.52,152999999.0
2008-12-11 05:11:00,92.42,92.45,92.42,92.45,11200000.0
2008-12-11 05:12:00,92.46,92.46,92.45,92.46,11200000.0
2008-12-11 05:13:00,92.525,92.53,92.52,92.53,11200000.0
2008-12-11 05:14:00,92.52,92.53,92.52,92.53,29400000.0
2008-12-11 05:15:00,92.52,92.53,92.52,92.525,68900000.0
2008-12-11 05:16:00,92.525,92.53,92.515,92.52,219400000.0
2008-12-11 05:17:00,92.515,92.53,92.515,92.525,195999998.0
2008-12-11 05:18:00,92.54,92.55,92.52,92.53,312399999.0
2008-12-11 05:19:00,92.53,92.54,92.53,92.53,84800001.0
2008-12-11 05:20:00,92.53,92.53,92.515,92.515,404799999.0
2008-12-11 05:21:00,92.515,92.515,92.515,92.515,302799999.0
2008-12-11 05:22:00,92.515,92.515,92.475,92.475,152000000.0
2008-12-11 05:23:00,92.48,92.49,92.48,92.48,71600000.0
2008-12-11 05:24:00,92.48,92.48,92.48,92.48,34400000.0
2008-12-11 05:25:00,92.48,92.485,92.48,92.485,65600000.0
2008-12-11 05:26:00,92.48,92.485,92.46,92.46,225800000.0
2008-12-11 05:27:00,92.455,92.455,92.435,92.45,244600000.0
2008-12-11 05:28:00,92.45,92.46,92.45,92.45,81199999.0
2008-12-11 05:29:00,92.44,92.45,92.44,92.45,50000000.0
2008-12-11 05:30:00,92.46,92.46,92.45,92.45,93000000.0
2008-12-11 05:31:00,92.45,92.46,92.45,92.455,52000000.0
2008-12-11 05:32:00,92.45,92.46,92.45,92.46,81000000.0
2008-12-11 05:33:00,92.45,92.46,92.45,92.46,16000000.0
2008-12-11 05:34:00,92.46,92.465,92.455,92.46,175200000.0
2008-12-11 05:35:00,92.46,92.47,92.46,92.47,249100000.0
2008-12-11 05:37:00,92.465,92.48,92.46,92.48,128700001.0
2008-12-11 05:38:00,92.48,92.48,92.48,92.48,84000000.0
2008-12-11 05:39:00,92.495,92.495,92.48,92.48,180599998.0
2008-12-11 05:40:00,92.485,92.49,92.48,92.48,181200000.0
2008-12-11 05:41:00,92.48,92.48,92.46,92.465,200900002.0
2008-12-11 05:42:00,92.46,92.47,92.45,92.46,256400000.0
2008-12-11 05:43:00,92.46,92.49,92.46,92.47,352800000.0
2008-12-11 05:44:00,92.47,92.48,92.47,92.47,132800000.0
2008-12-11 05:45:00,92.47,92.48,92.45,92.45,373399999.0
2008-12-11 05:46:00,92.45,92.465,92.45,92.45,196999999.0
2008-12-11 05:47:00,92.45,92.46,92.45,92.45,135599999.0
2008-12-11 05:48:00,92.455,92.455,92.44,92.45,251800001.0
2008-12-11 05:49:00,92.45,92.45,92.43,92.43,298800001.0
2008-12-11 05:50:00,92.43,92.44,92.43,92.44,234199997.0
2008-12-11 05:51:00,92.44,92.455,92.43,92.445,231800000.0
2008-12-11 05:52:00,92.445,92.455,92.445,92.445,101200000.0
2008-12-11 05:53:00,92.445,92.445,92.445,92.445,18800000.0
2008-12-11 05:54:00,92.445,92.465,92.445,92.445,59799999.0
2008-12-11 05:55:00,92.445,92.455,92.435,92.435,245999999.0
2008-12-11 05:56:00,92.435,92.455,92.435,92.455,75800000.0
2008-12-11 05:57:00,92.455,92.455,92.445,92.455,32000000.0
2008-12-11 05:58:00,92.465,92.465,92.455,92.455,9600000.0
2008-12-11 05:59:00,92.45,92.45,92.45,92.45,13600000.0
2008-12-11 06:00:00,92.45,92.46,92.435,92.445,397200001.0
2008-12-11 06:01:00,92.44,92.44,92.405,92.44,527199997.0
2008-12-11 06:02:00,92.435,92.44,92.415,92.43,339499999.0
2008-12-11 06:03:00,92.43,92.43,92.4,92.4,227400000.0
2008-12-11 06:04:00,92.4,92.41,92.4,92.4,92200000.0
2008-12-11 06:05:00,92.39,92.395,92.38,92.39,363600000.0
2008-12-11 06:06:00,92.39,92.4,92.39,92.4,135800000.0
2008-12-11 06:07:00,92.4,92.4,92.39,92.39,100800000.0
2008-12-11 06:08:00,92.39,92.4,92.39,92.4,31200000.0
2008-12-11 06:09:00,92.395,92.425,92.39,92.41,226500000.0
2008-12-11 06:10:00,92.42,92.45,92.42,92.43,309399999.0
2008-12-11 06:11:00,92.43,92.46,92.43,92.46,183000000.0
2008-12-11 06:12:00,92.455,92.47,92.45,92.47,74000000.0
2008-12-11 06:13:00,92.465,92.47,92.46,92.46,98900000.0
2008-12-11 06:14:00,92.47,92.47,92.435,92.435,262599998.0
2008-12-11 06:15:00,92.435,92.45,92.435,92.45,165599998.0
2008-12-11 06:16:00,92.45,92.455,92.44,92.45,197999999.0
2008-12-11 06:17:00,92.445,92.45,92.4,92.41,216999999.0
2008-12-11 06:18:00,92.41,92.41,92.41,92.41,7200000.0
2008-12-11 06:19:00,92.41,92.41,92.4,92.4,84000000.0
2008-12-11 06:20:00,92.4,92.4,92.39,92.39,138200000.0
2008-12-11 06:21:00,92.39,92.41,92.39,92.41,229600000.0
2008-12-11 06:22:00,92.41,92.415,92.4,92.41,485399999.0
2008-12-11 06:23:00,92.42,92.43,92.395,92.43,237799999.0
2008-12-11 06:24:00,92.43,92.44,92.415,92.435,278899998.0
2008-12-11 06:25:00,92.435,92.44,92.41,92.415,507799999.0
2008-12-11 06:26:00,92.43,92.46,92.43,92.46,204800000.0
2008-12-11 06:27:00,92.46,92.47,92.445,92.45,221800000.0
2008-12-11 06:28:00,92.45,92.46,92.44,92.44,77200000.0
2008-12-11 06:29:00,92.45,92.45,92.44,92.45,124199998.0
2008-12-11 06:30:00,92.45,92.45,92.445,92.45,64000000.0
2008-12-11 06:31:00,92.46,92.47,92.42,92.45,279499999.0
2008-12-11 06:32:00,92.45,92.485,92.43,92.47,486800001.0
2008-12-11 06:33:00,92.465,92.465,92.45,92.46,34400000.0
2008-12-11 06:34:00,92.37,92.41,92.37,92.4,52200000.0
2008-12-11 06:35:00,92.46,92.46,92.44,92.45,52200000.0
2008-12-11 06:36:00,92.44,92.45,92.44,92.445,197000000.0
2008-12-11 06:37:00,92.445,92.45,92.44,92.45,325600000.0
2008-12-11 06:38:00,92.45,92.46,92.45,92.46,103800000.0
2008-12-11 06:39:00,92.47,92.47,92.46,92.46,20200000.0
2008-12-11 06:40:00,92.455,92.46,92.44,92.45,161999999.0
2008-12-11 06:41:00,92.46,92.47,92.46,92.47,15800000.0
2008-12-11 06:42:00,92.47,92.47,92.46,92.46,102800000.0
2008-12-11 06:43:00,92.46,92.47,92.46,92.46,67200000.0
2008-12-11 06:44:00,92.46,92.48,92.46,92.475,98600000.0
2008-12-11 06:45:00,92.475,92.51,92.465,92.51,667100000.0
2008-12-11 06:46:00,92.51,92.52,92.495,92.52,378399994.0
2008-12-11 06:47:00,92.52,92.52,92.5,92.51,164800000.0
2008-12-11 06:48:00,92.52,92.52,92.5,92.51,128500000.0
2008-12-11 06:49:00,92.5,92.5,92.48,92.49,57999999.0
2008-12-11 06:50:00,92.49,92.49,92.48,92.48,25200000.0
2008-12-11 06:51:00,92.29,92.3,92.29,92.3,184999999.0
2008-12-11 06:52:00,92.48,92.5,92.47,92.49,184999999.0
2008-12-11 06:53:00,92.49,92.52,92.49,92.52,263399999.0
2008-12-11 06:54:00,92.52,92.52,92.51,92.52,143800000.0
2008-12-11 06:55:00,92.51,92.51,92.5,92.5,184599998.0
2008-12-11 06:56:00,92.5,92.51,92.5,92.5,257099992.0
2008-12-11 06:57:00,92.5,92.51,92.49,92.49,256599992.0
2008-12-11 06:58:00,92.49,92.49,92.47,92.47,223199999.0
2008-12-11 06:59:00,92.47,92.47,92.445,92.46,260400000.0
2008-12-11 07:00:00,92.46,92.48,92.46,92.48,150400000.0
2008-12-11 07:01:00,92.48,92.48,92.465,92.47,68199999.0
2008-12-11 07:02:00,92.47,92.48,92.47,92.47,48800000.0
2008-12-11 07:03:00,92.47,92.48,92.47,92.47,76999998.0
2008-12-11 07:04:00,92.47,92.49,92.47,92.48,266799998.0
2008-12-11 07:05:00,92.47,92.48,92.47,92.48,134399999.0
2008-12-11 07:07:00,92.48,92.48,92.47,92.47,12000000.0
2008-12-11 07:08:00,92.47,92.47,92.47,92.47,59400000.0
2008-12-11 07:09:00,92.47,92.47,92.46,92.465,209799999.0
2008-12-11 07:10:00,92.46,92.48,92.46,92.48,17000000.0
2008-12-11 07:11:00,92.48,92.48,92.47,92.47,168400000.0
2008-12-11 07:12:00,92.33,92.33,92.3,92.32,136799999.0
2008-12-11 07:13:00,92.47,92.485,92.46,92.47,136799999.0
2008-12-11 07:14:00,92.47,92.47,92.46,92.46,94600000.0
2008-12-11 07:15:00,92.47,92.47,92.44,92.46,432799999.0
2008-12-11 07:16:00,92.46,92.46,92.45,92.46,152199999.0
2008-12-11 07:17:00,92.46,92.46,92.43,92.46,377999994.0
2008-12-11 07:18:00,92.46,92.46,92.43,92.43,207999999.0
2008-12-11 07:19:00,92.43,92.45,92.43,92.45,215500002.0
2008-12-11 07:20:00,92.445,92.445,92.43,92.435,98400000.0
2008-12-11 07:21:00,92.43,92.435,92.425,92.435,128999998.0
2008-12-11 07:22:00,92.435,92.455,92.435,92.45,195800000.0
2008-12-11 07:23:00,92.45,92.45,92.43,92.43,133000000.0
2008-12-11 07:24:00,92.43,92.44,92.4,92.43,402200000.0
2008-12-11 07:25:00,92.435,92.435,92.4,92.4,326600000.0
2008-12-11 07:26:00,92.4,92.41,92.39,92.4,191400000.0
2008-12-11 07:27:00,92.4,92.4,92.38,92.385,662299997.0
2008-12-11 07:28:00,92.39,92.4,92.385,92.4,467399999.0
2008-12-11 07:29:00,92.4,92.41,92.395,92.395,365999999.0
2008-12-11 07:30:00,92.395,92.45,92.39,92.435,392400001.0
2008-12-11 07:31:00,92.435,92.435,92.375,92.38,800300003.0
2008-12-11 07:32:00,92.38,92.385,92.295,92.35,751900000.0
2008-12-11 07:33:00,92.345,92.38,92.325,92.365,682599998.0
2008-12-11 07:34:00,92.37,92.41,92.37,92.4,278000000.0
2008-12-11 07:35:00,92.395,92.4,92.315,92.345,516899997.0
2008-12-11 07:36:00,92.345,92.355,92.32,92.335,610599999.0
2008-12-11 07:37:00,92.335,92.335,92.31,92.32,326800000.0
2008-12-11 07:38:00,92.32,92.32,92.31,92.32,213000000.0
2008-12-11 07:39:00,92.32,92.345,92.315,92.335,390799999.0
2008-12-11 07:40:00,92.335,92.355,92.33,92.345,397199998.0
2008-12-11 07:41:00,92.345,92.36,92.325,92.325,369000000.0
2008-12-11 07:42:00,92.325,92.34,92.305,92.34,536800000.0
2008-12-11 07:43:00,92.34,92.36,92.34,92.345,484799998.0
2008-12-11 07:44:00,92.35,92.365,92.345,92.355,452599999.0
2008-12-11 07:45:00,92.355,92.355,92.335,92.345,347799999.0
2008-12-11 07:46:00,92.345,92.345,92.33,92.34,418399998.0
2008-12-11 07:47:00,92.34,92.34,92.33,92.33,71600000.0
2008-12-11 07:48:00,92.33,92.335,92.33,92.33,74800000.0
2008-12-11 07:49:00,92.325,92.34,92.31,92.315,298799998.0
2008-12-11 07:50:00,92.315,92.33,92.29,92.295,552599998.0
2008-12-11 07:51:00,92.29,92.305,92.29,92.3,161800000.0
2008-12-11 07:52:00,92.3,92.31,92.29,92.3,377999999.0
2008-12-11 07:53:00,92.31,92.33,92.3,92.33,380999997.0
2008-12-11 07:54:00,92.325,92.325,92.3,92.305,162000000.0
2008-12-11 07:55:00,92.305,92.31,92.29,92.29,327599998.0
2008-12-11 07:56:00,92.29,92.305,92.29,92.3,335200000.0
2008-12-11 07:57:00,92.3,92.305,92.295,92.3,237800000.0
2008-12-11 07:58:00,92.3,92.3,92.265,92.27,490400001.0
2008-12-11 07:59:00,92.285,92.305,92.27,92.305,201600000.0
2008-12-11 08:00:00,92.305,92.305,92.27,92.275,314400001.0
2008-12-11 08:01:00,92.275,92.3,92.27,92.3,527000001.0
2008-12-11 08:02:00,92.3,92.3,92.26,92.28,543199999.0
2008-12-11 08:03:00,92.28,92.35,92.265,92.31,600200001.0
2008-12-11 08:04:00,92.31,92.31,92.28,92.305,241599998.0
2008-12-11 08:05:00,92.305,92.315,92.3,92.3,241400000.0
2008-12-11 08:06:00,92.3,92.31,92.295,92.305,166200000.0
2008-12-11 08:07:00,92.305,92.325,92.305,92.315,101000000.0
2008-12-11 08:08:00,92.305,92.32,92.3,92.315,329799999.0
2008-12-11 08:09:00,92.32,92.33,92.29,92.29,500199998.0
2008-12-11 08:10:00,92.29,92.32,92.29,92.32,451000000.0
2008-12-11 08:11:00,92.32,92.33,92.3,92.325,341900000.0
2008-12-11 08:12:00,92.325,92.325,92.31,92.315,244599999.0
2008-12-11 08:13:00,92.32,92.335,92.32,92.33,204400000.0
2008-12-11 08:14:00,92.325,92.33,92.32,92.32,132400000.0
2008-12-11 08:15:00,92.32,92.32,92.3,92.31,284999999.0
2008-12-11 08:16:00,92.31,92.325,92.305,92.325,270799999.0
2008-12-11 08:17:00,92.325,92.325,92.31,92.32,366399997.0
2008-12-11 08:18:00,92.32,92.33,92.3,92.31,303800000.0
2008-12-11 08:19:00,92.31,92.31,92.31,92.31,154600000.0
2008-12-11 08:20:00,92.31,92.31,92.3,92.3,104200000.0
2008-12-11 08:21:00,92.3,92.335,92.3,92.335,90600000.0
2008-12-11 08:22:00,92.335,92.335,92.31,92.315,106800000.0
2008-12-11 08:23:00,92.315,92.34,92.31,92.32,451200002.0
2008-12-11 08:24:00,92.32,92.34,92.32,92.32,182000000.0
2008-12-11 08:25:00,92.33,92.345,92.325,92.335,107600000.0
2008-12-11 08:26:00,92.325,92.34,92.315,92.325,242200000.0
2008-12-11 08:27:00,92.33,92.35,92.315,92.32,534600001.0
2008-12-11 08:28:00,92.325,92.335,92.325,92.33,127800000.0
2008-12-11 08:29:00,92.33,92.335,92.31,92.325,129000000.0
2008-12-11 08:30:00,92.305,92.335,92.305,92.33,376400000.0
2008-12-11 08:31:00,92.33,92.4,92.33,92.375,375799999.0
2008-12-11 08:32:00,92.375,92.415,92.365,92.405,285800000.0
2008-12-11 08:33:00,92.4,92.475,92.4,92.47,637000000.0
2008-12-11 08:34:00,92.47,92.485,92.435,92.465,745199999.0
2008-12-11 08:35:00,92.465,92.48,92.46,92.465,807199994.0
2008-12-11 08:36:00,92.465,92.475,92.435,92.465,818399996.0
2008-12-11 08:37:00,92.465,92.465,92.41,92.42,475300000.0
2008-12-11 08:38:00,92.415,92.43,92.405,92.43,664499995.0
2008-12-11 08:39:00,92.43,92.45,92.41,92.43,565200000.0
2008-12-11 08:40:00,92.43,92.45,92.43,92.44,319599999.0
2008-12-11 08:41:00,92.44,92.44,92.425,92.43,213599999.0
2008-12-11 08:42:00,92.43,92.45,92.43,92.45,159200000.0
2008-12-11 08:43:00,92.455,92.455,92.445,92.45,218000000.0
2008-12-11 08:44:00,92.45,92.45,92.435,92.44,154900000.0
2008-12-11 08:45:00,92.44,92.475,92.43,92.455,671600000.0
2008-12-11 08:46:00,92.46,92.485,92.45,92.465,567600003.0
2008-12-11 08:47:00,92.465,92.49,92.465,92.48,368400000.0
2008-12-11 08:48:00,92.48,92.48,92.465,92.465,339000000.0
2008-12-11 08:49:00,92.47,92.47,92.455,92.46,125000000.0
2008-12-11 08:50:00,92.465,92.475,92.455,92.47,224999999.0
2008-12-11 08:51:00,92.475,92.51,92.475,92.49,484999996.0
2008-12-11 08:52:00,92.5,92.545,92.5,92.52,391200001.0
2008-12-11 08:53:00,92.535,92.57,92.52,92.525,327400000.0
2008-12-11 08:54:00,92.525,92.57,92.525,92.55,388600001.0
2008-12-11 08:55:00,92.545,92.57,92.51,92.515,563799997.0
2008-12-11 08:56:00,92.515,92.525,92.475,92.48,219199999.0
2008-12-11 08:57:00,92.48,92.48,92.44,92.455,207100000.0
2008-12-11 08:58:00,92.465,92.465,92.455,92.46,128999999.0
2008-12-11 08:59:00,92.455,92.465,92.45,92.45,173999998.0
2008-12-11 09:00:00,92.45,92.465,92.44,92.44,229000000.0
2008-12-11 09:01:00,92.45,92.45,92.415,92.415,108000001.0
2008-12-11 09:02:00,92.425,92.435,92.42,92.43,344000008.0
2008-12-11 09:03:00,92.44,92.44,92.415,92.415,180600002.0
2008-12-11 09:04:00,92.415,92.46,92.415,92.45,358400003.0
2008-12-11 09:05:00,92.45,92.455,92.435,92.44,276800002.0
2008-12-11 09:06:00,92.435,92.45,92.435,92.45,196400004.0
2008-12-11 09:07:00,92.445,92.445,92.43,92.445,127200002.0
2008-12-11 09:08:00,92.44,92.485,92.44,92.475,134800000.0
2008-12-11 09:09:00,92.475,92.485,92.465,92.48,213400004.0
2008-12-11 09:10:00,92.485,92.49,92.48,92.48,123000002.0
2008-12-11 09:11:00,92.51,92.52,92.51,92.52,91800002.0
2008-12-11 09:12:00,92.485,92.485,92.465,92.47,91800002.0
2008-12-11 09:13:00,92.465,92.48,92.46,92.47,210599999.0
2008-12-11 09:14:00,92.47,92.485,92.445,92.47,379199998.0
2008-12-11 09:15:00,92.47,92.47,92.455,92.465,294800006.0
2008-12-11 09:16:00,92.46,92.49,92.46,92.48,411500008.0
2008-12-11 09:17:00,92.49,92.52,92.485,92.495,504000001.0
2008-12-11 09:18:00,92.495,92.53,92.495,92.52,576800004.0
2008-12-11 09:19:00,92.52,92.56,92.5,92.53,318699999.0
2008-12-11 09:20:00,92.535,92.55,92.52,92.52,549599997.0
2008-12-11 09:21:00,92.525,92.525,92.5,92.5,418599996.0
2008-12-11 09:22:00,92.5,92.52,92.5,92.515,411800003.0
2008-12-11 09:23:00,92.515,92.515,92.505,92.51,59200000.0
2008-12-11 09:24:00,92.51,92.52,92.5,92.5,60600000.0
2008-12-11 09:25:00,92.495,92.5,92.49,92.495,114800000.0
2008-12-11 09:26:00,92.495,92.515,92.49,92.505,308200003.0
2008-12-11 09:27:00,92.51,92.51,92.485,92.485,251500000.0
2008-12-11 09:28:00,92.485,92.505,92.475,92.485,413400002.0
2008-12-11 09:29:00,92.485,92.485,92.475,92.48,192800001.0
2008-12-11 09:30:00,92.475,92.485,92.475,92.485,115199997.0
2008-12-11 09:31:00,92.485,92.5,92.485,92.495,70800000.0
2008-12-11 09:32:00,92.495,92.535,92.495,92.515,507299997.0
2008-12-11 09:33:00,92.515,92.53,92.505,92.525,546900000.0
2008-12-11 09:34:00,92.525,92.53,92.52,92.53,232400000.0
2008-12-11 09:35:00,92.525,92.55,92.52,92.52,622399995.0
2008-12-11 09:36:00,92.515,92.53,92.515,92.53,369200005.0
2008-12-11 09:37:00,92.52,92.53,92.5,92.505,447400001.0
2008-12-11 09:38:00,92.51,92.54,92.51,92.54,637399996.0
2008-12-11 09:39:00,92.545,92.56,92.53,92.54,450599998.0
2008-12-11 09:40:00,92.54,92.545,92.535,92.535,190200001.0
2008-12-11 09:41:00,92.54,92.57,92.53,92.56,586600000.0
2008-12-11 09:42:00,92.56,92.59,92.56,92.59,316400000.0
2008-12-11 09:43:00,92.59,92.59,92.545,92.545,454999992.0
2008-12-11 09:44:00,92.545,92.55,92.545,92.545,329599992.0
2008-12-11 09:45:00,92.545,92.545,92.515,92.52,367799995.0
2008-12-11 09:46:00,92.52,92.53,92.515,92.53,386400003.0
2008-12-11 09:47:00,92.53,92.545,92.52,92.52,92400000.0
2008-12-11 09:48:00,92.515,92.53,92.51,92.515,223200005.0
2008-12-11 09:49:00,92.515,92.52,92.505,92.505,510599996.0
2008-12-11 09:50:00,92.5,92.51,92.5,92.5,221800001.0
2008-12-11 09:51:00,92.5,92.5,92.495,92.495,41200000.0
2008-12-11 09:52:00,92.495,92.505,92.49,92.49,242400002.0
2008-12-11 09:53:00,92.49,92.51,92.49,92.51,252199996.0
2008-12-11 09:54:00,92.51,92.515,92.505,92.505,68200000.0
2008-12-11 09:55:00,92.505,92.51,92.5,92.505,81800000.0
2008-12-11 09:56:00,92.51,92.51,92.485,92.49,485400002.0
2008-12-11 09:57:00,92.49,92.495,92.48,92.485,280199999.0
2008-12-11 09:58:00,92.5,92.515,92.5,92.505,64400000.0
2008-12-11 09:59:00,92.505,92.515,92.505,92.515,286199995.0
2008-12-11 10:00:00,92.515,92.55,92.505,92.545,407299997.0
2008-12-11 10:01:00,92.545,92.545,92.53,92.53,237700000.0
2008-12-11 10:02:00,92.535,92.55,92.535,92.545,85400001.0
2008-12-11 10:03:00,92.545,92.56,92.54,92.545,199600002.0
2008-12-11 10:04:00,92.545,92.555,92.54,92.55,216800000.0
2008-12-11 10:05:00,92.55,92.55,92.535,92.54,118300000.0
2008-12-11 10:06:00,92.54,92.545,92.54,92.54,73600000.0
2008-12-11 10:07:00,92.54,92.545,92.535,92.54,88200000.0
2008-12-11 10:08:00,92.54,92.54,92.505,92.51,263799999.0
2008-12-11 10:09:00,92.51,92.54,92.505,92.53,173899996.0
2008-12-11 10:10:00,92.53,92.535,92.52,92.52,200199996.0
2008-12-11 10:11:00,92.525,92.53,92.515,92.515,81699999.0
2008-12-11 10:12:00,92.515,92.52,92.51,92.515,463299993.0
2008-12-11 10:13:00,92.52,92.535,92.515,92.535,174699999.0
2008-12-11 10:14:00,92.54,92.54,92.52,92.525,268799997.0
2008-12-11 10:15:00,92.525,92.525,92.525,92.525,94400000.0
2008-12-11 10:16:00,92.525,92.525,92.48,92.505,313399999.0
2008-12-11 10:17:00,92.505,92.505,92.43,92.435,420999997.0
2008-12-11 10:18:00,92.435,92.45,92.42,92.44,664099991.0
2008-12-11 10:19:00,92.44,92.455,92.43,92.44,204300000.0
2008-12-11 10:20:00,92.445,92.475,92.435,92.465,181800000.0
2008-12-11 10:21:00,92.46,92.47,92.415,92.415,112800000.0
2008-12-11 10:22:00,92.415,92.43,92.41,92.415,616799999.0
2008-12-11 10:23:00,92.42,92.425,92.385,92.415,725200000.0
2008-12-11 10:24:00,92.415,92.425,92.41,92.41,212700002.0
2008-12-11 10:25:00,92.415,92.415,92.37,92.39,426900002.0
2008-12-11 10:26:00,92.39,92.39,92.365,92.38,240300002.0
2008-12-11 10:27:00,92.38,92.38,92.37,92.375,133400001.0
2008-12-11 10:28:00,92.38,92.38,92.37,92.37,61000000.0
2008-12-11 10:29:00,92.37,92.37,92.37,92.37,39600000.0
2008-12-11 10:30:00,92.37,92.38,92.37,92.38,59600000.0
2008-12-11 10:31:00,92.375,92.405,92.375,92.405,199399999.0
2008-12-11 10:32:00,92.41,92.425,92.405,92.405,378200004.0
2008-12-11 10:33:00,92.415,92.415,92.38,92.385,446200002.0
2008-12-11 10:34:00,92.39,92.39,92.37,92.37,108600000.0
2008-12-11 10:35:00,92.365,92.365,92.355,92.36,35200000.0
2008-12-11 10:36:00,92.36,92.36,92.325,92.325,219100001.0
2008-12-11 10:37:00,92.33,92.335,92.315,92.325,362800003.0
2008-12-11 10:38:00,92.325,92.33,92.29,92.29,430500009.0
2008-12-11 10:39:00,92.29,92.3,92.21,92.215,447700004.0
2008-12-11 10:40:00,92.225,92.25,92.215,92.225,450600005.0
2008-12-11 10:41:00,92.225,92.23,92.175,92.185,396400002.0
2008-12-11 10:42:00,92.19,92.215,92.18,92.215,441499999.0
2008-12-11 10:43:00,92.215,92.255,92.21,92.21,643600007.0
2008-12-11 10:44:00,92.205,92.215,92.185,92.2,338300001.0
2008-12-11 10:45:00,92.2,92.24,92.175,92.235,475800006.0
2008-12-11 10:46:00,92.235,92.28,92.235,92.275,482500005.0
2008-12-11 10:47:00,92.265,92.265,92.215,92.225,483900011.0
2008-12-11 10:48:00,92.22,92.26,92.22,92.255,622800016.0
2008-12-11 10:49:00,92.26,92.26,92.225,92.235,852200010.0
2008-12-11 10:50:00,92.24,92.24,92.2,92.225,623800014.0
2008-12-11 10:51:00,92.225,92.225,92.175,92.22,805300003.0
2008-12-11 10:52:00,92.225,92.225,92.195,92.205,1141200004.0
2008-12-11 10:53:00,92.21,92.25,92.205,92.235,876500003.0
2008-12-11 10:54:00,92.24,92.25,92.215,92.235,296000001.0
2008-12-11 10:55:00,92.23,92.24,92.205,92.23,661600005.0
2008-12-11 10:56:00,92.23,92.245,92.215,92.235,661000009.0
2008-12-11 10:57:00,92.23,92.24,92.215,92.225,310799998.0
2008-12-11 10:58:00,92.22,92.24,92.215,92.235,404500001.0
2008-12-11 10:59:00,92.245,92.25,92.23,92.235,365099999.0
2008-12-11 11:00:00,92.235,92.27,92.235,92.26,260900005.0
2008-12-11 11:01:00,92.26,92.31,92.235,92.245,596400002.0
2008-12-11 11:02:00,92.245,92.27,92.245,92.265,495000004.0
2008-12-11 11:03:00,92.27,92.285,92.265,92.275,637799999.0
2008-12-11 11:04:00,92.275,92.31,92.275,92.3,256600001.0
2008-12-11 11:05:00,92.3,92.305,92.275,92.3,323100002.0
2008-12-11 11:06:00,92.295,92.31,92.295,92.295,346600008.0
2008-12-11 11:07:00,92.3,92.315,92.295,92.315,843599998.0
2008-12-11 11:08:00,92.315,92.315,92.295,92.295,782000022.0
2008-12-11 11:09:00,92.305,92.305,92.3,92.305,48200000.0
2008-12-11 11:10:00,92.305,92.305,92.3,92.305,43200000.0
2008-12-11 11:11:00,92.305,92.315,92.29,92.315,741999991.0
2008-12-11 11:12:00,92.315,92.315,92.305,92.305,385000001.0
2008-12-11 11:13:00,92.305,92.305,92.265,92.265,151799999.0
2008-12-11 11:14:00,92.265,92.28,92.265,92.275,206999998.0
2008-12-11 11:15:00,92.275,92.33,92.275,92.315,569999994.0
2008-12-11 11:16:00,92.315,92.345,92.31,92.335,676600011.0
2008-12-11 11:17:00,92.335,92.335,92.305,92.315,202000001.0
2008-12-11 11:18:00,92.32,92.32,92.305,92.305,297699999.0
2008-12-11 11:19:00,92.31,92.32,92.29,92.29,160900000.0
2008-12-11 11:20:00,92.295,92.315,92.295,92.305,369000001.0
2008-12-11 11:21:00,92.305,92.315,92.27,92.28,497400004.0
2008-12-11 11:22:00,92.28,92.305,92.26,92.305,520400002.0
2008-12-11 11:23:00,92.305,92.315,92.28,92.28,465200003.0
2008-12-11 11:24:00,92.275,92.275,92.26,92.26,104500001.0
2008-12-11 11:25:00,92.26,92.275,92.26,92.27,114600000.0
2008-12-11 11:26:00,92.275,92.275,92.26,92.26,89200001.0
2008-12-11 11:27:00,92.26,92.305,92.25,92.285,361900003.0
2008-12-11 11:28:00,92.285,92.3,92.285,92.295,100000000.0
2008-12-11 11:29:00,92.295,92.32,92.295,92.3,599700003.0
2008-12-11 11:30:00,92.305,92.315,92.27,92.275,402800000.0
2008-12-11 11:31:00,92.275,92.315,92.27,92.3,521600001.0
2008-12-11 11:32:00,92.3,92.37,92.295,92.295,612800002.0
2008-12-11 11:33:00,92.295,92.305,92.29,92.29,99200000.0
2008-12-11 11:34:00,92.29,92.295,92.285,92.295,168999999.0
2008-12-11 11:35:00,92.295,92.3,92.295,92.295,69600000.0
2008-12-11 11:36:00,92.295,92.295,92.285,92.285,47000000.0
2008-12-11 11:37:00,92.285,92.285,92.26,92.27,344800000.0
2008-12-11 11:38:00,92.265,92.265,92.165,92.185,582900003.0
2008-12-11 11:39:00,92.19,92.25,92.19,92.24,482100002.0
2008-12-11 11:40:00,92.24,92.25,92.235,92.235,361199995.0
2008-12-11 11:41:00,92.235,92.25,92.235,92.235,253299997.0
2008-12-11 11:42:00,92.235,92.245,92.215,92.24,241100001.0
2008-12-11 11:43:00,92.245,92.25,92.235,92.24,112999999.0
2008-12-11 11:44:00,92.245,92.245,92.205,92.245,649400007.0
2008-12-11 11:45:00,92.25,92.265,92.235,92.235,603400006.0
2008-12-11 11:46:00,92.235,92.245,92.215,92.225,712100003.0
2008-12-11 11:47:00,92.225,92.225,92.075,92.075,447000003.0
2008-12-11 11:48:00,92.065,92.15,92.065,92.095,827200015.0
2008-12-11 11:49:00,92.085,92.085,92.005,92.005,617600003.0
2008-12-11 11:50:00,92.01,92.03,91.99,92.0,483100000.0
2008-12-11 11:51:00,92.0,92.02,92.0,92.015,544700004.0
2008-12-11 11:52:00,92.01,92.015,91.975,91.995,645800002.0
2008-12-11 11:53:00,91.995,92.0,91.945,91.95,714500005.0
2008-12-11 11:54:00,91.945,91.945,91.915,91.925,433399998.0
2008-12-11 11:55:00,91.925,91.935,91.875,91.875,652799997.0
2008-12-11 11:56:00,91.875,91.885,91.855,91.865,670100002.0
2008-12-11 11:57:00,91.865,91.88,91.86,91.88,371800000.0
2008-12-11 11:58:00,91.88,91.96,91.88,91.945,488200003.0
2008-12-11 11:59:00,91.94,91.97,91.92,91.935,316300000.0
2008-12-11 12:00:00,91.93,91.955,91.925,91.955,359599997.0
2008-12-11 12:01:00,91.96,91.965,91.94,91.95,404500001.0
2008-12-11 12:02:00,91.945,91.975,91.91,91.97,653100002.0
2008-12-11 12:03:00,91.97,91.985,91.945,91.96,592400001.0
2008-12-11 12:04:00,91.96,91.975,91.955,91.955,288400000.0
2008-12-11 12:05:00,91.955,91.975,91.955,91.965,238600000.0
2008-12-11 12:06:00,91.965,91.985,91.96,91.97,729099998.0
2008-12-11 12:07:00,91.97,91.975,91.96,91.97,235599996.0
2008-12-11 12:08:00,91.965,91.97,91.955,91.96,194799998.0
2008-12-11 12:09:00,91.96,91.97,91.955,91.955,502000002.0
2008-12-11 12:10:00,91.955,91.965,91.89,91.92,570800003.0
2008-12-11 12:11:00,91.92,91.925,91.9,91.9,358799999.0
2008-12-11 12:12:00,91.9,91.91,91.89,91.905,482599999.0
2008-12-11 12:13:00,91.915,91.95,91.915,91.94,660200003.0
2008-12-11 12:14:00,91.94,91.99,91.94,91.98,875899999.0
2008-12-11 12:15:00,91.98,91.985,91.96,91.97,724699996.0
2008-12-11 12:16:00,91.97,92.05,91.965,92.045,713800002.0
2008-12-11 12:17:00,92.045,92.065,92.035,92.055,444000000.0
2008-12-11 12:18:00,92.06,92.065,92.005,92.05,523900002.0
2008-12-11 12:19:00,92.055,92.075,92.035,92.065,644600000.0
2008-12-11 12:20:00,92.065,92.07,92.055,92.055,694200005.0
2008-12-11 12:21:00,92.06,92.06,92.015,92.02,247200000.0
2008-12-11 12:22:00,92.03,92.045,92.03,92.045,136700001.0
2008-12-11 12:23:00,92.05,92.055,92.045,92.045,56800000.0
2008-12-11 12:24:00,92.045,92.045,92.045,92.045,70400000.0
2008-12-11 12:25:00,92.045,92.045,92.03,92.035,349299999.0
2008-12-11 12:26:00,92.035,92.04,92.025,92.035,486400001.0
2008-12-11 12:27:00,92.035,92.055,92.025,92.045,787800000.0
2008-12-11 12:28:00,92.045,92.07,92.025,92.065,506599998.0
2008-12-11 12:29:00,92.065,92.08,92.065,92.075,327199999.0
2008-12-11 12:30:00,92.075,92.09,92.07,92.085,118200000.0
2008-12-11 12:31:00,92.08,92.09,92.035,92.045,345400000.0
2008-12-11 12:32:00,92.05,92.135,92.045,92.09,402800001.0
2008-12-11 12:33:00,92.085,92.1,92.05,92.065,427800000.0
2008-12-11 12:34:00,92.065,92.08,92.06,92.075,206400000.0
2008-12-11 12:35:00,92.085,92.085,92.085,92.085,154200000.0
2008-12-11 12:36:00,92.085,92.115,92.075,92.075,517899994.0
2008-12-11 12:37:00,92.075,92.105,92.065,92.07,347299998.0
2008-12-11 12:38:00,92.07,92.08,92.06,92.06,226300000.0
2008-12-11 12:39:00,92.055,92.055,92.035,92.045,426200000.0
2008-12-11 12:40:00,92.045,92.045,92.01,92.035,747300002.0
2008-12-11 12:41:00,92.035,92.075,92.02,92.05,362600002.0
2008-12-11 12:42:00,92.055,92.075,92.045,92.065,481800000.0
2008-12-11 12:43:00,92.065,92.095,92.05,92.095,236600000.0
2008-12-11 12:44:00,92.095,92.1,92.07,92.095,520800003.0
2008-12-11 12:45:00,92.1,92.1,92.075,92.075,181200001.0
2008-12-11 12:46:00,92.075,92.085,92.075,92.075,169800000.0
2008-12-11 12:47:00,92.075,92.08,92.07,92.075,174800000.0
2008-12-11 12:48:00,92.075,92.085,92.07,92.075,243800002.0
2008-12-11 12:49:00,92.075,92.115,92.075,92.08,507299996.0
2008-12-11 12:50:00,92.09,92.095,92.075,92.08,271599999.0
2008-12-11 12:51:00,92.09,92.15,92.09,92.11,704999998.0
2008-12-11 12:52:00,92.11,92.115,92.095,92.105,641600005.0
2008-12-11 12:53:00,92.095,92.125,92.085,92.095,664899998.0
2008-12-11 12:54:00,92.095,92.095,92.085,92.09,314400008.0
2008-12-11 12:55:00,92.09,92.095,92.09,92.09,372000011.0
2008-12-11 12:56:00,92.095,92.115,92.095,92.115,242600000.0
2008-12-11 12:57:00,92.115,92.13,92.11,92.11,588799991.0
2008-12-11 12:58:00,92.12,92.125,92.105,92.125,330599998.0
2008-12-11 12:59:00,92.125,92.155,92.12,92.155,190300000.0
2008-12-11 13:00:00,92.16,92.17,92.135,92.155,202000000.0
2008-12-11 13:01:00,92.155,92.185,92.155,92.185,497800000.0
2008-12-11 13:02:00,92.19,92.205,92.125,92.135,1036600002.0
2008-12-11 13:03:00,92.135,92.145,92.125,92.135,649399984.0
2008-12-11 13:04:00,92.135,92.14,92.125,92.135,372999995.0
2008-12-11 13:05:00,92.135,92.14,92.12,92.13,298400000.0
2008-12-11 13:06:00,92.13,92.175,92.13,92.17,350200001.0
2008-12-11 13:07:00,92.175,92.265,92.175,92.255,427399997.0
2008-12-11 13:08:00,92.255,92.26,92.215,92.225,750999991.0
2008-12-11 13:09:00,92.225,92.255,92.215,92.23,682399998.0
2008-12-11 13:10:00,92.23,92.23,92.205,92.22,766799998.0
2008-12-11 13:11:00,92.215,92.25,92.205,92.245,1154100001.0
2008-12-11 13:12:00,92.245,92.25,92.235,92.235,268799997.0
2008-12-11 13:13:00,92.235,92.245,92.23,92.235,641999997.0
2008-12-11 13:14:00,92.235,92.25,92.235,92.25,634800000.0
2008-12-11 13:15:00,92.24,92.255,92.235,92.255,679000001.0
2008-12-11 13:16:00,92.255,92.255,92.235,92.245,1384899998.0
2008-12-11 13:17:00,92.25,92.25,92.225,92.24,1014200004.0
2008-12-11 13:18:00,92.235,92.305,92.225,92.28,1401800010.0
2008-12-11 13:19:00,92.28,92.305,92.275,92.28,965400004.0
2008-12-11 13:20:00,92.28,92.28,92.24,92.265,1097800001.0
2008-12-11 13:21:00,92.265,92.29,92.265,92.285,801800001.0
2008-12-11 13:22:00,92.275,92.275,92.27,92.27,290599998.0
2008-12-11 13:23:00,92.27,92.28,92.22,92.24,421399996.0
2008-12-11 13:24:00,92.24,92.265,92.215,92.245,440799996.0
2008-12-11 13:25:00,92.24,92.275,92.23,92.265,986699999.0
2008-12-11 13:26:00,92.26,92.265,92.245,92.245,489600006.0
2008-12-11 13:27:00,92.245,92.25,92.245,92.245,73400000.0
2008-12-11 13:28:00,92.245,92.265,92.24,92.24,212800000.0
2008-12-11 13:29:00,92.235,92.265,92.225,92.25,465799997.0
2008-12-11 13:30:00,92.25,92.255,92.235,92.245,516199999.0
2008-12-11 13:31:00,92.245,92.25,92.235,92.235,153800001.0
2008-12-11 13:32:00,92.245,92.25,92.235,92.235,179400001.0
2008-12-11 13:33:00,92.235,92.235,92.21,92.215,316800001.0
2008-12-11 13:34:00,92.215,92.225,92.21,92.22,129399998.0
2008-12-11 13:35:00,92.22,92.235,92.22,92.225,331199999.0
2008-12-11 13:36:00,92.225,92.235,92.18,92.195,781899997.0
2008-12-11 13:37:00,92.195,92.205,92.18,92.195,390399998.0
2008-12-11 13:38:00,92.2,92.205,92.175,92.175,458799993.0
2008-12-11 13:39:00,92.18,92.19,92.175,92.185,139399999.0
2008-12-11 13:40:00,92.185,92.205,92.185,92.205,593199997.0
2008-12-11 13:41:00,92.21,92.245,92.205,92.235,624399999.0
2008-12-11 13:42:00,92.24,92.24,92.205,92.24,327199999.0
2008-12-11 13:43:00,92.235,92.235,92.175,92.21,1040999994.0
2008-12-11 13:44:00,92.215,92.225,92.205,92.22,331199997.0
2008-12-11 13:45:00,92.22,92.23,92.175,92.185,861799998.0
2008-12-11 13:46:00,92.185,92.19,92.15,92.16,894299998.0
2008-12-11 13:47:00,92.16,92.17,92.135,92.135,378199998.0
2008-12-11 13:48:00,92.135,92.145,92.105,92.11,753199995.0
2008-12-11 13:49:00,92.115,92.13,92.115,92.125,415400000.0
2008-12-11 13:50:00,92.125,92.145,92.05,92.055,701899996.0
2008-12-11 13:51:00,92.05,92.075,92.025,92.035,621800001.0
2008-12-11 13:52:00,92.04,92.125,92.03,92.09,901600000.0
2008-12-11 13:53:00,92.085,92.095,92.035,92.035,422499998.0
2008-12-11 13:54:00,92.04,92.075,92.03,92.055,377299997.0
2008-12-11 13:55:00,92.055,92.065,92.035,92.05,394599996.0
2008-12-11 13:56:00,92.045,92.06,92.04,92.04,226000000.0
2008-12-11 13:57:00,92.035,92.045,91.96,91.96,798099998.0
2008-12-11 13:58:00,91.965,91.995,91.965,91.99,226600000.0
2008-12-11 13:59:00,91.995,92.085,91.99,92.08,909399990.0
2008-12-11 14:00:00,92.07,92.07,92.015,92.03,519399999.0
2008-12-11 14:01:00,92.025,92.045,91.95,91.965,837999993.0
2008-12-11 14:02:00,91.965,91.985,91.925,91.98,831999999.0
2008-12-11 14:03:00,91.98,92.0,91.96,91.985,668999997.0
2008-12-11 14:04:00,91.98,91.985,91.945,91.965,609399998.0
2008-12-11 14:05:00,91.96,92.015,91.96,91.985,608999995.0
2008-12-11 14:06:00,91.985,91.99,91.96,91.965,361999997.0
2008-12-11 14:07:00,91.965,91.99,91.965,91.965,480399996.0
2008-12-11 14:08:00,91.965,91.98,91.915,91.935,1110600003.0
2008-12-11 14:09:00,91.93,91.935,91.91,91.91,684200012.0
2008-12-11 14:10:00,91.91,91.92,91.86,91.915,537400000.0
2008-12-11 14:11:00,91.915,91.915,91.865,91.875,370200002.0
2008-12-11 14:12:00,91.875,91.875,91.835,91.85,844900004.0
2008-12-11 14:13:00,91.855,91.885,91.845,91.875,341800000.0
2008-12-11 14:14:00,91.875,91.9,91.87,91.885,240599999.0
2008-12-11 14:15:00,91.885,91.89,91.67,91.725,623999997.0
2008-12-11 14:16:00,91.725,91.77,91.705,91.715,732199994.0
2008-12-11 14:17:00,91.71,91.72,91.65,91.655,559999998.0
2008-12-11 14:18:00,91.655,91.67,91.505,91.505,880600001.0
2008-12-11 14:19:00,91.505,91.575,91.46,91.485,986699998.0
2008-12-11 14:20:00,91.485,91.575,91.485,91.55,586699999.0
2008-12-11 14:21:00,91.55,91.615,91.55,91.61,852400003.0
2008-12-11 14:22:00,91.605,91.645,91.605,91.64,410700002.0
2008-12-11 14:23:00,91.64,91.645,91.6,91.635,319999999.0
2008-12-11 14:24:00,91.635,91.66,91.63,91.65,198400001.0
2008-12-11 14:25:00,91.65,91.67,91.555,91.555,620900000.0
2008-12-11 14:26:00,91.56,91.605,91.56,91.59,624199997.0
2008-12-11 14:27:00,91.585,91.63,91.575,91.58,405600001.0
2008-12-11 14:28:00,91.58,91.61,91.56,91.61,353299999.0
2008-12-11 14:29:00,91.61,91.64,91.605,91.635,291200000.0
2008-12-11 14:30:00,91.635,91.645,91.62,91.63,926600002.0
2008-12-11 14:31:00,91.625,91.63,91.56,91.565,615399997.0
2008-12-11 14:32:00,91.565,91.565,91.39,91.395,1359899997.0
2008-12-11 14:33:00,91.4,91.405,91.32,91.37,829499995.0
2008-12-11 14:34:00,91.37,91.43,91.37,91.425,239500000.0
2008-12-11 14:35:00,91.42,91.425,91.335,91.335,616700001.0
2008-12-11 14:36:00,91.34,91.35,91.265,91.265,647999999.0
2008-12-11 14:37:00,91.27,91.375,91.265,91.34,835699999.0
2008-12-11 14:38:00,91.34,91.395,91.325,91.38,602300000.0
2008-12-11 14:39:00,91.38,91.46,91.365,91.45,648200001.0
2008-12-11 14:40:00,91.45,91.51,91.45,91.51,546299995.0
2008-12-11 14:41:00,91.52,91.55,91.51,91.52,676399995.0
2008-12-11 14:42:00,91.515,91.555,91.485,91.515,577000001.0
2008-12-11 14:43:00,91.52,91.555,91.515,91.515,316599999.0
2008-12-11 14:44:00,91.51,91.51,91.39,91.455,504700000.0
2008-12-11 14:45:00,91.455,91.515,91.455,91.495,96900000.0
2008-12-11 14:46:00,91.495,91.495,91.45,91.485,385100001.0
2008-12-11 14:47:00,91.49,91.525,91.485,91.515,371399999.0
2008-12-11 14:48:00,91.515,91.52,91.49,91.505,358199999.0
2008-12-11 14:49:00,91.505,91.505,91.445,91.445,290400000.0
2008-12-11 14:50:00,91.45,91.48,91.37,91.43,879799994.0
2008-12-11 14:51:00,91.43,91.43,91.37,91.38,646599993.0
2008-12-11 14:52:00,91.375,91.47,91.36,91.465,491300002.0
2008-12-11 14:53:00,91.46,91.47,91.395,91.4,566600000.0
2008-12-11 14:54:00,91.4,91.415,91.395,91.405,1018800002.0
2008-12-11 14:55:00,91.405,91.44,91.395,91.44,684599997.0
2008-12-11 14:56:00,91.445,91.46,91.415,91.425,414899997.0
2008-12-11 14:57:00,91.425,91.485,91.415,91.48,794800015.0
2008-12-11 14:58:00,91.485,91.49,91.47,91.485,353400003.0
2008-12-11 14:59:00,91.48,91.515,91.47,91.505,362900001.0
2008-12-11 15:00:00,91.495,91.505,91.41,91.415,1068500002.0
2008-12-11 15:01:00,91.415,91.44,91.405,91.405,315200000.0
2008-12-11 15:02:00,91.41,91.425,91.35,91.375,768199999.0
2008-12-11 15:03:00,91.36,91.365,91.29,91.305,397000000.0
2008-12-11 15:04:00,91.31,91.39,91.31,91.375,135800000.0
2008-12-11 15:05:00,91.375,91.4,91.355,91.365,244900001.0
2008-12-11 15:06:00,91.365,91.42,91.335,91.345,544400000.0
2008-12-11 15:07:00,91.335,91.37,91.315,91.315,723500000.0
2008-12-11 15:08:00,91.315,91.38,91.285,91.38,559200001.0
2008-12-11 15:09:00,91.37,91.415,91.345,91.39,295400000.0
2008-12-11 15:10:00,91.39,91.405,91.375,91.385,157800000.0
2008-12-11 15:11:00,91.385,91.39,91.365,91.37,270300001.0
2008-12-11 15:12:00,91.37,91.375,91.31,91.325,568400000.0
2008-12-11 15:13:00,91.325,91.385,91.31,91.345,415899999.0
2008-12-11 15:14:00,91.335,91.345,91.31,91.31,419200000.0
2008-12-11 15:15:00,91.305,91.325,91.245,91.315,766199998.0
2008-12-11 15:16:00,91.315,91.385,91.315,91.385,625999997.0
2008-12-11 15:17:00,91.385,91.4,91.325,91.385,807399997.0
2008-12-11 15:18:00,91.385,91.46,91.385,91.43,353800001.0
2008-12-11 15:19:00,91.435,91.46,91.39,91.455,456700001.0
2008-12-11 15:20:00,91.465,91.5,91.44,91.44,287100000.0
2008-12-11 15:21:00,91.435,91.48,91.435,91.465,300399999.0
2008-12-11 15:22:00,91.46,91.485,91.44,91.475,393499999.0
2008-12-11 15:23:00,91.475,91.48,91.445,91.445,266399999.0
2008-12-11 15:24:00,91.445,91.49,91.44,91.465,869899999.0
2008-12-11 15:25:00,91.465,91.505,91.46,91.505,344800004.0
2008-12-11 15:26:00,91.505,91.505,91.47,91.47,225700000.0
2008-12-11 15:27:00,91.47,91.48,91.47,91.475,60800000.0
2008-12-11 15:28:00,91.485,91.5,91.465,91.49,168400000.0
2008-12-11 15:29:00,91.49,91.505,91.45,91.505,228700000.0
2008-12-11 15:30:00,91.495,91.495,91.365,91.435,505700000.0
2008-12-11 15:31:00,91.435,91.435,91.17,91.21,664900002.0
2008-12-11 15:32:00,91.215,91.24,91.21,91.24,571399998.0
2008-12-11 15:33:00,91.24,91.34,91.24,91.335,624499998.0
2008-12-11 15:34:00,91.335,91.345,91.205,91.205,492100004.0
2008-12-11 15:35:00,91.205,91.225,91.155,91.18,581600004.0
2008-12-11 15:36:00,91.185,91.225,91.18,91.21,501300003.0
2008-12-11 15:37:00,91.21,91.225,91.205,91.22,320800002.0
2008-12-11 15:38:00,91.22,91.23,91.205,91.23,136200000.0
2008-12-11 15:39:00,91.235,91.275,91.2,91.205,273599998.0
2008-12-11 15:40:00,91.21,91.235,91.18,91.19,313200001.0
2008-12-11 15:41:00,91.205,91.22,91.185,91.19,695400000.0
2008-12-11 15:42:00,91.19,91.2,91.18,91.19,250400002.0
2008-12-11 15:43:00,91.19,91.22,91.19,91.215,579200000.0
2008-12-11 15:44:00,91.22,91.23,91.185,91.205,799200008.0
2008-12-11 15:45:00,91.205,91.22,91.18,91.195,473899998.0
2008-12-11 15:46:00,91.195,91.23,91.185,91.225,598200000.0
2008-12-11 15:47:00,91.225,91.235,91.22,91.23,144700002.0
2008-12-11 15:48:00,91.23,91.265,91.23,91.25,140300000.0
2008-12-11 15:49:00,91.25,91.25,91.18,91.21,204800000.0
2008-12-11 15:50:00,91.21,91.215,91.185,91.2,222700000.0
2008-12-11 15:51:00,91.2,91.2,91.165,91.2,201600000.0
2008-12-11 15:52:00,91.2,91.23,91.2,91.23,313399998.0
2008-12-11 15:53:00,91.23,91.3,91.215,91.28,601300003.0
2008-12-11 15:54:00,91.28,91.34,91.28,91.31,606199998.0
2008-12-11 15:55:00,91.315,91.34,91.285,91.31,352000002.0
2008-12-11 15:56:00,91.305,91.31,91.275,91.295,339999995.0
2008-12-11 15:57:00,91.285,91.325,91.28,91.315,222000000.0
2008-12-11 15:58:00,91.32,91.335,91.26,91.275,375299999.0
2008-12-11 15:59:00,91.28,91.28,91.225,91.235,204600000.0
2008-12-11 16:00:00,91.24,91.275,91.235,91.24,109100000.0
2008-12-11 16:01:00,91.235,91.245,91.195,91.215,253800000.0
2008-12-11 16:02:00,91.205,91.25,91.205,91.245,132400000.0
2008-12-11 16:03:00,91.24,91.245,91.23,91.235,66400000.0
2008-12-11 16:04:00,91.235,91.245,91.205,91.245,281199999.0
2008-12-11 16:05:00,91.235,91.295,91.235,91.295,171200000.0
2008-12-11 16:06:00,91.29,91.305,91.225,91.23,360300000.0
2008-12-11 16:07:00,91.225,91.24,91.225,91.24,240400000.0
2008-12-11 16:08:00,91.24,91.24,91.23,91.235,104000000.0
2008-12-11 16:09:00,91.235,91.24,91.215,91.22,86400000.0
2008-12-11 16:10:00,91.22,91.235,91.205,91.22,203800000.0
2008-12-11 16:11:00,91.225,91.245,91.215,91.215,52400000.0
2008-12-11 16:12:00,91.22,91.265,91.205,91.26,160900000.0
2008-12-11 16:13:00,91.255,91.255,91.17,91.17,295800000.0
2008-12-11 16:14:00,91.175,91.2,91.165,91.185,146800000.0
2008-12-11 16:15:00,91.19,91.19,91.16,91.18,424400000.0
2008-12-11 16:16:00,91.18,91.21,91.175,91.2,268800000.0
2008-12-11 16:17:00,91.2,91.225,91.2,91.215,360200001.0
2008-12-11 16:18:00,91.215,91.23,91.215,91.22,179500000.0
2008-12-11 16:19:00,91.22,91.24,91.195,91.21,392299999.0
2008-12-11 16:20:00,91.21,91.24,91.205,91.24,167000000.0
2008-12-11 16:21:00,91.235,91.25,91.225,91.245,383500004.0
2008-12-11 16:22:00,91.245,91.245,91.215,91.23,222100000.0
2008-12-11 16:23:00,91.235,91.27,91.23,91.26,249600001.0
2008-12-11 16:24:00,91.255,91.27,91.255,91.27,155000004.0
2008-12-11 16:25:00,91.27,91.285,91.27,91.27,174699999.0
2008-12-11 16:26:00,91.27,91.29,91.27,91.29,130000005.0
2008-12-11 16:27:00,91.29,91.305,91.28,91.28,145700000.0
2008-12-11 16:28:00,91.285,91.29,91.285,91.29,20200000.0
2008-12-11 16:29:00,91.29,91.32,91.28,91.3,208400002.0
2008-12-11 16:30:00,91.3,91.31,91.28,91.285,545900000.0
2008-12-11 16:31:00,91.275,91.275,91.24,91.24,275300000.0
2008-12-11 16:32:00,91.24,91.255,91.21,91.235,436000000.0
2008-12-11 16:33:00,91.245,91.26,91.21,91.255,862700001.0
2008-12-11 16:34:00,91.255,91.275,91.245,91.275,380899997.0
2008-12-11 16:35:00,91.28,91.295,91.265,91.28,391400003.0
2008-12-11 16:36:00,91.285,91.31,91.27,91.285,259199999.0
2008-12-11 16:37:00,91.285,91.33,91.28,91.32,146600000.0
2008-12-11 16:38:00,91.32,91.335,91.265,91.31,243400002.0
2008-12-11 16:39:00,91.305,91.315,91.295,91.3,144700000.0
2008-12-11 16:40:00,91.29,91.32,91.29,91.31,143000000.0
2008-12-11 16:41:00,91.31,91.34,91.305,91.32,104000000.0
2008-12-11 16:42:00,91.325,91.375,91.325,91.37,296500000.0
2008-12-11 16:43:00,91.37,91.37,91.345,91.37,223599999.0
2008-12-11 16:44:00,91.375,91.39,91.375,91.39,316100000.0
2008-12-11 16:45:00,91.385,91.435,91.375,91.435,358800000.0
2008-12-11 16:46:00,91.43,91.49,91.42,91.485,525700000.0
2008-12-11 16:47:00,91.485,91.5,91.475,91.48,816999995.0
2008-12-11 16:48:00,91.48,91.52,91.475,91.485,607700001.0
2008-12-11 16:49:00,91.485,91.52,91.48,91.485,521200000.0
2008-12-11 16:50:00,91.49,91.49,91.44,91.475,333599997.0
2008-12-11 16:51:00,91.48,91.52,91.475,91.49,224799999.0
2008-12-11 16:52:00,91.49,91.51,91.485,91.5,399699999.0
2008-12-11 16:53:00,91.5,91.515,91.49,91.515,187999999.0
2008-12-11 16:54:00,91.515,91.515,91.47,91.505,339400001.0
2008-12-11 16:55:00,91.505,91.535,91.49,91.53,297400003.0
2008-12-11 16:56:00,91.54,91.55,91.52,91.52,161600000.0
2008-12-11 16:57:00,91.525,91.525,91.465,91.49,184800004.0
2008-12-11 16:58:00,91.495,91.515,91.49,91.5,846600004.0
2008-12-11 16:59:00,91.505,91.57,91.5,91.52,586600000.0
2008-12-11 17:00:00,91.52,91.55,91.505,91.515,570900004.0
2008-12-11 17:01:00,91.525,91.53,91.49,91.505,505500002.0
2008-12-11 17:02:00,91.505,91.51,91.5,91.5,224000002.0
2008-12-11 17:03:00,91.505,91.57,91.49,91.57,384000002.0
2008-12-11 17:04:00,91.575,91.6,91.565,91.58,170600000.0
2008-12-11 17:05:00,91.58,91.58,91.515,91.535,446800002.0
2008-12-11 17:06:00,91.535,91.545,91.51,91.535,254800000.0
2008-12-11 17:07:00,91.54,91.56,91.485,91.56,416999999.0
2008-12-11 17:08:00,91.56,91.575,91.545,91.545,274000000.0
2008-12-11 17:09:00,91.545,91.59,91.535,91.59,366599997.0
2008-12-11 17:10:00,91.58,91.585,91.56,91.575,267600000.0
2008-12-11 17:11:00,91.57,91.57,91.54,91.565,384300001.0
2008-12-11 17:12:00,91.565,91.575,91.555,91.56,491799997.0
2008-12-11 17:13:00,91.565,91.57,91.53,91.54,362999997.0
2008-12-11 17:14:00,91.535,91.535,91.52,91.53,148999999.0
2008-12-11 17:15:00,91.535,91.575,91.535,91.565,271300000.0
2008-12-11 17:16:00,91.565,91.57,91.52,91.535,338000000.0
2008-12-11 17:17:00,91.535,91.55,91.515,91.52,591199998.0
2008-12-11 17:18:00,91.515,91.515,91.475,91.505,538200001.0
2008-12-11 17:19:00,91.505,91.515,91.47,91.475,306300000.0
2008-12-11 17:20:00,91.48,91.53,91.47,91.51,292199998.0
2008-12-11 17:21:00,91.52,91.53,91.5,91.505,363099998.0
2008-12-11 17:22:00,91.505,91.55,91.5,91.545,404399997.0
2008-12-11 17:23:00,91.545,91.555,91.505,91.525,663999992.0
2008-12-11 17:24:00,91.525,91.555,91.5,91.55,445500000.0
2008-12-11 17:25:00,91.55,91.595,91.53,91.56,460899999.0
2008-12-11 17:26:00,91.56,91.625,91.55,91.62,607800001.0
2008-12-11 17:27:00,91.62,91.62,91.56,91.565,642000003.0
2008-12-11 17:28:00,91.565,91.62,91.555,91.59,966600002.0
2008-12-11 17:29:00,91.595,91.625,91.575,91.605,741500002.0
2008-12-11 17:30:00,91.605,91.63,91.6,91.61,689600002.0
2008-12-11 17:31:00,91.605,91.615,91.58,91.58,462600000.0
2008-12-11 17:32:00,91.575,91.625,91.575,91.605,456999999.0
2008-12-11 17:33:00,91.605,91.645,91.605,91.625,404200000.0
2008-12-11 17:34:00,91.63,91.635,91.605,91.61,364700000.0
2008-12-11 17:35:00,91.605,91.62,91.58,91.615,661200000.0
2008-12-11 17:36:00,91.615,91.625,91.59,91.6,314600000.0
2008-12-11 17:37:00,91.605,91.61,91.57,91.57,463999999.0
2008-12-11 17:38:00,91.565,91.58,91.56,91.565,606099999.0
2008-12-11 17:39:00,91.565,91.58,91.535,91.55,325799999.0
2008-12-11 17:40:00,91.55,91.56,91.52,91.535,326000000.0
2008-12-11 17:41:00,91.54,91.545,91.505,91.51,384900002.0
2008-12-11 17:42:00,91.51,91.51,91.495,91.505,188500000.0
2008-12-11 17:43:00,91.505,91.515,91.49,91.505,198900000.0
2008-12-11 17:44:00,91.505,91.51,91.5,91.51,190600001.0
2008-12-11 17:45:00,91.515,91.555,91.51,91.555,510199997.0
2008-12-11 17:46:00,91.555,91.585,91.545,91.575,204399999.0
2008-12-11 17:47:00,91.575,91.63,91.555,91.63,527300000.0
2008-12-11 17:48:00,91.64,91.69,91.64,91.68,206800000.0
2008-12-11 17:49:00,91.675,91.7,91.64,91.65,491999998.0
2008-12-11 17:50:00,91.655,91.67,91.645,91.645,196600000.0
2008-12-11 17:51:00,91.645,91.655,91.635,91.65,147400000.0
2008-12-11 17:52:00,91.645,91.715,91.645,91.705,498999996.0
2008-12-11 17:53:00,91.705,91.745,91.705,91.73,438200002.0
2008-12-11 17:54:00,91.735,91.735,91.695,91.71,644000002.0
2008-12-11 17:55:00,91.705,91.705,91.675,91.68,205900001.0
2008-12-11 17:56:00,91.675,91.705,91.675,91.69,248899999.0
2008-12-11 17:57:00,91.695,91.715,91.685,91.71,122700000.0
2008-12-11 17:58:00,91.715,91.78,91.7,91.775,597199993.0
2008-12-11 17:59:00,91.78,91.805,91.765,91.78,982799998.0
2008-12-11 18:00:00,91.785,91.785,91.725,91.735,493799999.0
2008-12-11 18:01:00,91.74,91.755,91.725,91.755,335600000.0
2008-12-11 18:02:00,91.745,91.755,91.73,91.73,286900000.0
2008-12-11 18:03:00,91.735,91.755,91.725,91.745,218600000.0
2008-12-11 18:04:00,91.75,91.78,91.7,91.715,430799999.0
2008-12-11 18:05:00,91.715,91.75,91.715,91.735,385300000.0
2008-12-11 18:06:00,91.735,91.745,91.72,91.735,286800000.0
2008-12-11 18:07:00,91.735,91.735,91.69,91.705,194400000.0
2008-12-11 18:08:00,91.705,91.705,91.68,91.695,183100000.0
2008-12-11 18:09:00,91.7,91.745,91.7,91.72,320300003.0
2008-12-11 18:10:00,91.725,91.735,91.705,91.735,265200001.0
2008-12-11 18:11:00,91.745,91.755,91.72,91.72,358000000.0
2008-12-11 18:12:00,91.725,91.74,91.71,91.74,323100000.0
2008-12-11 18:13:00,91.74,91.765,91.73,91.735,251000000.0
2008-12-11 18:14:00,91.725,91.74,91.72,91.74,228799999.0
2008-12-11 18:15:00,91.75,91.755,91.725,91.73,542999998.0
2008-12-11 18:16:00,91.73,91.74,91.725,91.725,251899999.0
2008-12-11 18:17:00,91.725,91.725,91.675,91.69,320699996.0
2008-12-11 18:18:00,91.685,91.71,91.68,91.705,411999999.0
2008-12-11 18:19:00,91.705,91.715,91.69,91.705,214200002.0
2008-12-11 18:20:00,91.705,91.705,91.69,91.705,199199998.0
2008-12-11 18:21:00,91.695,91.75,91.695,91.725,927799993.0
2008-12-11 18:22:00,91.725,91.75,91.725,91.73,546199995.0
2008-12-11 18:23:00,91.73,91.735,91.705,91.71,564799997.0
2008-12-11 18:24:00,91.71,91.71,91.67,91.67,636400008.0
2008-12-11 18:25:00,91.67,91.68,91.67,91.675,110199999.0
2008-12-11 18:26:00,91.675,91.675,91.605,91.605,109600000.0
2008-12-11 18:27:00,91.605,91.615,91.585,91.61,234299999.0
2008-12-11 18:28:00,91.61,91.615,91.585,91.585,244300000.0
2008-12-11 18:29:00,91.585,91.61,91.575,91.605,583199999.0
2008-12-11 18:30:00,91.605,91.615,91.56,91.57,382599999.0
2008-12-11 18:31:00,91.57,91.62,91.57,91.605,188300001.0
2008-12-11 18:32:00,91.605,91.635,91.605,91.615,191800000.0
2008-12-11 18:33:00,91.61,91.62,91.57,91.59,263400000.0
2008-12-11 18:34:00,91.59,91.59,91.58,91.58,105400000.0
2008-12-11 18:35:00,91.575,91.575,91.535,91.54,598100000.0
2008-12-11 18:36:00,91.54,91.575,91.54,91.565,600700004.0
2008-12-11 18:37:00,91.565,91.565,91.54,91.555,503799992.0
2008-12-11 18:38:00,91.55,91.585,91.545,91.575,370900000.0
2008-12-11 18:39:00,91.575,91.65,91.575,91.64,343799999.0
2008-12-11 18:40:00,91.635,91.65,91.605,91.62,247000000.0
2008-12-11 18:41:00,91.625,91.625,91.565,91.595,594600001.0
2008-12-11 18:42:00,91.595,91.685,91.585,91.675,631800004.0
2008-12-11 18:43:00,91.67,91.825,91.67,91.82,1436699995.0
2008-12-11 18:44:00,91.82,91.875,91.81,91.81,1090800000.0
2008-12-11 18:45:00,91.81,91.84,91.785,91.84,1072199999.0
2008-12-11 18:46:00,91.84,91.84,91.81,91.825,735999997.0
2008-12-11 18:47:00,91.825,91.935,91.825,91.925,1250400005.0
2008-12-11 18:48:00,91.93,91.975,91.915,91.92,1260400001.0
2008-12-11 18:49:00,91.92,91.935,91.825,91.825,1549399977.0
2008-12-11 18:50:00,91.83,91.89,91.83,91.855,740299995.0
2008-12-11 18:51:00,91.855,91.905,91.845,91.9,428899997.0
2008-12-11 18:52:00,91.905,91.925,91.85,91.86,1351699985.0
2008-12-11 18:53:00,91.865,91.865,91.84,91.855,991400001.0
2008-12-11 18:54:00,91.855,91.915,91.845,91.9,1040499998.0
2008-12-11 18:55:00,91.915,91.985,91.915,91.975,630200001.0
2008-12-11 18:56:00,91.975,92.015,91.945,91.955,826699997.0
2008-12-11 18:57:00,91.95,91.99,91.94,91.99,563500006.0
2008-12-11 18:58:00,91.99,92.015,91.975,91.98,813899999.0
2008-12-11 18:59:00,91.98,91.98,91.955,91.955,771599997.0
2008-12-11 19:00:00,91.96,92.005,91.955,91.96,643800003.0
2008-12-11 19:01:00,91.96,91.985,91.96,91.965,124600000.0
2008-12-11 19:02:00,91.97,92.015,91.965,92.0,405199999.0
2008-12-11 19:03:00,92.0,92.02,91.975,91.975,206900001.0
2008-12-11 19:04:00,91.975,91.99,91.89,91.905,574900000.0
2008-12-11 19:05:00,91.905,91.92,91.865,91.88,1145000013.0
2008-12-11 19:06:00,91.885,91.95,91.88,91.935,1388200013.0
2008-12-11 19:07:00,91.935,91.965,91.93,91.93,1088000001.0
2008-12-11 19:08:00,91.93,91.93,91.885,91.885,917199992.0
2008-12-11 19:09:00,91.885,91.91,91.875,91.905,811599995.0
2008-12-11 19:10:00,91.905,91.905,91.88,91.895,694600000.0
2008-12-11 19:11:00,91.895,91.91,91.885,91.885,956799997.0
2008-12-11 19:12:00,91.885,91.965,91.875,91.965,825799993.0
2008-12-11 19:13:00,91.98,91.98,91.94,91.955,338999996.0
2008-12-11 19:14:00,91.955,91.965,91.93,91.935,325600002.0
2008-12-11 19:15:00,91.94,91.94,91.88,91.895,382400002.0
2008-12-11 19:16:00,91.895,91.93,91.895,91.915,251400000.0
2008-12-11 19:17:00,91.915,91.92,91.905,91.905,154799999.0
2008-12-11 19:18:00,91.905,91.905,91.85,91.855,284999998.0
2008-12-11 19:19:00,91.86,91.865,91.83,91.835,226799998.0
2008-12-11 19:20:00,91.835,91.85,91.79,91.79,511600008.0
2008-12-11 19:21:00,91.79,91.8,91.775,91.78,246200002.0
2008-12-11 19:22:00,91.785,91.795,91.76,91.76,238900001.0
2008-12-11 19:23:00,91.75,91.75,91.69,91.705,233000001.0
2008-12-11 19:24:00,91.705,91.705,91.665,91.675,351600000.0
2008-12-11 19:25:00,91.68,91.68,91.66,91.665,382200005.0
2008-12-11 19:26:00,91.665,91.67,91.63,91.67,204799998.0
2008-12-11 19:27:00,91.67,91.69,91.67,91.69,68400001.0
2008-12-11 19:28:00,91.69,91.695,91.655,91.675,203700001.0
2008-12-11 19:29:00,91.685,91.685,91.66,91.66,85500001.0
2008-12-11 19:30:00,91.66,91.685,91.66,91.68,282200000.0
2008-12-11 19:31:00,91.685,91.705,91.675,91.685,123900000.0
2008-12-11 19:32:00,91.685,91.71,91.665,91.7,493599998.0
2008-12-11 19:33:00,91.7,91.765,91.695,91.75,493199999.0
2008-12-11 19:34:00,91.75,91.76,91.74,91.74,251599996.0
2008-12-11 19:35:00,91.74,91.795,91.74,91.79,693499999.0
2008-12-11 19:36:00,91.795,91.795,91.715,91.72,821399995.0
2008-12-11 19:37:00,91.715,91.715,91.69,91.69,523800007.0
2008-12-11 19:38:00,91.69,91.725,91.69,91.715,559100011.0
2008-12-11 19:39:00,91.715,91.715,91.69,91.695,339600006.0
2008-12-11 19:40:00,91.695,91.705,91.68,91.695,244800001.0
2008-12-11 19:41:00,91.695,91.695,91.65,91.655,682799987.0
2008-12-11 19:42:00,91.655,91.685,91.655,91.685,565799993.0
2008-12-11 19:43:00,91.68,91.695,91.675,91.68,264199996.0
2008-12-11 19:44:00,91.68,91.695,91.67,91.67,214799995.0
2008-12-11 19:45:00,91.67,91.675,91.615,91.615,302900006.0
2008-12-11 19:46:00,91.615,91.635,91.605,91.605,248500002.0
2008-12-11 19:47:00,91.605,91.635,91.595,91.635,438999997.0
2008-12-11 19:48:00,91.62,91.635,91.595,91.595,670400000.0
2008-12-11 19:49:00,91.62,91.62,91.605,91.615,123799997.0
2008-12-11 19:50:00,91.615,91.62,91.605,91.615,74300000.0
2008-12-11 19:51:00,91.615,91.64,91.615,91.625,323000000.0
2008-12-11 19:52:00,91.625,91.625,91.6,91.605,268699999.0
2008-12-11 19:53:00,91.605,91.615,91.605,91.61,350499999.0
2008-12-11 19:54:00,91.62,91.655,91.62,91.64,598600000.0
2008-12-11 19:55:00,91.635,91.655,91.63,91.65,514499996.0
2008-12-11 19:56:00,91.645,91.645,91.595,91.605,985099990.0
2008-12-11 19:57:00,91.605,91.615,91.6,91.6,750099991.0
2008-12-11 19:58:00,91.6,91.6,91.515,91.515,526899998.0
2008-12-11 19:59:00,91.515,91.585,91.515,91.585,1108700002.0
2008-12-11 20:00:00,91.58,91.6,91.58,91.6,582400013.0
2008-12-11 20:01:00,91.6,91.615,91.51,91.52,1123499992.0
2008-12-11 20:02:00,91.52,91.535,91.475,91.525,989399989.0
2008-12-11 20:03:00,91.515,91.545,91.515,91.54,399400001.0
2008-12-11 20:04:00,91.545,91.62,91.545,91.595,1082600018.0
2008-12-11 20:05:00,91.59,91.59,91.55,91.565,700999998.0
2008-12-11 20:06:00,91.565,91.565,91.55,91.55,802000014.0
2008-12-11 20:07:00,91.55,91.575,91.53,91.575,825299999.0
2008-12-11 20:08:00,91.575,91.625,91.565,91.61,956800000.0
2008-12-11 20:09:00,91.61,91.61,91.585,91.585,543800007.0
2008-12-11 20:10:00,91.585,91.595,91.575,91.585,724600009.0
2008-12-11 20:11:00,91.585,91.615,91.585,91.615,415200007.0
2008-12-11 20:12:00,91.615,91.615,91.585,91.585,317200000.0
2008-12-11 20:13:00,91.585,91.59,91.58,91.58,44600000.0
2008-12-11 20:14:00,91.58,91.58,91.545,91.545,174999998.0
2008-12-11 20:15:00,91.545,91.555,91.515,91.525,559799997.0
2008-12-11 20:16:00,91.525,91.525,91.495,91.52,767000007.0
2008-12-11 20:17:00,91.525,91.575,91.5,91.575,1044000014.0
2008-12-11 20:18:00,91.575,91.615,91.57,91.61,957400007.0
2008-12-11 20:19:00,91.61,91.615,91.59,91.6,976000007.0
2008-12-11 20:20:00,91.595,91.595,91.575,91.58,341600004.0
2008-12-11 20:21:00,91.575,91.575,91.525,91.545,796200001.0
2008-12-11 20:22:00,91.545,91.555,91.515,91.53,1191400007.0
2008-12-11 20:23:00,91.53,91.595,91.53,91.58,983800011.0
2008-12-11 20:24:00,91.585,91.63,91.585,91.615,724800009.0
2008-12-11 20:25:00,91.615,91.615,91.545,91.545,877400008.0
2008-12-11 20:26:00,91.545,91.545,91.525,91.54,1004800006.0
2008-12-11 20:27:00,91.54,91.555,91.54,91.545,579799999.0
2008-12-11 20:28:00,91.545,91.545,91.535,91.535,323600003.0
2008-12-11 20:29:00,91.535,91.535,91.53,91.535,679200012.0
2008-12-11 20:30:00,91.535,91.535,91.525,91.535,1303400014.0
2008-12-11 20:31:00,91.535,91.545,91.48,91.48,796400003.0
2008-12-11 20:32:00,91.47,91.47,91.41,91.425,485599999.0
2008-12-11 20:33:00,91.425,91.535,91.415,91.535,1080800005.0
2008-12-11 20:34:00,91.525,91.525,91.5,91.505,653400007.0
2008-12-11 20:35:00,91.505,91.555,91.5,91.535,277000003.0
2008-12-11 20:36:00,91.535,91.555,91.515,91.55,523200004.0
2008-12-11 20:37:00,91.565,91.605,91.565,91.58,728000001.0
2008-12-11 20:38:00,91.58,91.64,91.58,91.625,963400007.0
2008-12-11 20:39:00,91.62,91.665,91.62,91.655,168799997.0
2008-12-11 20:40:00,91.655,91.685,91.635,91.685,163199999.0
2008-12-11 20:41:00,91.685,91.71,91.675,91.7,289400000.0
2008-12-11 20:42:00,91.695,91.705,91.68,91.68,135800003.0
2008-12-11 20:43:00,91.68,91.69,91.665,91.685,150799999.0
2008-12-11 20:44:00,91.675,91.685,91.67,91.685,106400002.0
2008-12-11 20:45:00,91.685,91.695,91.675,91.695,122200001.0
2008-12-11 20:46:00,91.695,91.695,91.685,91.695,96000003.0
2008-12-11 20:47:00,91.695,91.745,91.695,91.745,334400006.0
2008-12-11 20:48:00,91.745,91.75,91.735,91.75,90899999.0
2008-12-11 20:49:00,91.75,91.755,91.715,91.72,195800000.0
2008-12-11 20:50:00,91.715,91.725,91.695,91.695,169700000.0
2008-12-11 20:51:00,91.69,91.71,91.665,91.695,311800003.0
2008-12-11 20:52:00,91.695,91.705,91.695,91.7,14400000.0
2008-12-11 20:53:00,91.7,91.7,91.69,91.695,21600000.0
2008-12-11 20:54:00,91.695,91.695,91.67,91.67,175000003.0
2008-12-11 20:55:00,91.665,91.685,91.645,91.665,765600013.0
2008-12-11 20:56:00,91.665,91.685,91.66,91.67,211700001.0
2008-12-11 20:57:00,91.665,91.675,91.665,91.675,342200000.0
2008-12-11 20:58:00,91.675,91.71,91.675,91.7,95000001.0
2008-12-11 20:59:00,91.7,91.725,91.685,91.69,412100003.0
2008-12-11 21:00:00,91.685,91.7,91.685,91.695,167800002.0
2008-12-11 21:01:00,91.69,91.71,91.685,91.685,173200002.0
2008-12-11 21:02:00,91.685,91.685,91.665,91.67,160800000.0
2008-12-11 21:03:00,91.665,91.695,91.665,91.67,350600002.0
2008-12-11 21:04:00,91.675,91.69,91.675,91.69,30200001.0
2008-12-11 21:05:00,91.69,91.71,91.685,91.705,333700002.0
2008-12-11 21:06:00,91.695,91.71,91.695,91.71,129600000.0
2008-12-11 21:07:00,91.71,91.715,91.695,91.705,258600006.0
2008-12-11 21:08:00,91.705,91.735,91.705,91.725,261600003.0
2008-12-11 21:09:00,91.715,91.73,91.715,91.715,149399999.0
2008-12-11 21:10:00,91.715,91.725,91.705,91.705,218000000.0
2008-12-11 21:11:00,91.705,91.775,91.705,91.765,91600000.0
2008-12-11 21:12:00,91.765,91.765,91.745,91.745,73999999.0
2008-12-11 21:13:00,91.76,91.76,91.745,91.745,230200001.0
2008-12-11 21:14:00,91.745,91.745,91.725,91.745,72999999.0
2008-12-11 21:15:00,91.745,91.75,91.735,91.745,78000001.0
2008-12-11 21:16:00,91.735,91.735,91.72,91.72,143800001.0
2008-12-11 21:17:00,91.705,91.71,91.7,91.705,114000000.0
2008-12-11 21:18:00,91.71,91.73,91.71,91.725,44000000.0
2008-12-11 21:19:00,91.725,91.75,91.725,91.735,162800001.0
2008-12-11 21:20:00,91.735,91.76,91.73,91.735,91200000.0
2008-12-11 21:21:00,91.73,91.735,91.715,91.725,654000008.0
2008-12-11 21:22:00,91.72,91.725,91.7,91.705,228600000.0
2008-12-11 21:23:00,91.7,91.7,91.665,91.68,198000000.0
2008-12-11 21:24:00,91.685,91.73,91.685,91.725,266000002.0
2008-12-11 21:25:00,91.715,91.725,91.715,91.715,39000000.0
2008-12-11 21:26:00,91.71,91.725,91.705,91.705,320600002.0
2008-12-11 21:27:00,91.705,91.715,91.69,91.695,408300007.0
2008-12-11 21:28:00,91.695,91.7,91.685,91.695,186000004.0
2008-12-11 21:29:00,91.7,91.725,91.7,91.725,211200001.0
2008-12-11 21:30:00,91.72,91.725,91.715,91.715,153400003.0
2008-12-11 21:31:00,91.715,91.82,91.705,91.82,252800001.0
2008-12-11 21:32:00,91.825,91.89,91.78,91.88,446000005.0
2008-12-11 21:33:00,91.89,91.905,91.815,91.815,435800003.0
2008-12-11 21:34:00,91.815,91.875,91.815,91.87,492200003.0
2008-12-11 21:35:00,91.875,91.925,91.875,91.92,160800001.0
2008-12-11 21:36:00,91.935,91.955,91.92,91.94,194600003.0
2008-12-11 21:37:00,91.945,91.96,91.91,91.915,175400000.0
2008-12-11 21:38:00,91.91,91.91,91.855,91.865,145399999.0
2008-12-11 21:39:00,91.86,91.87,91.855,91.865,253400002.0
2008-12-11 21:40:00,91.875,91.905,91.865,91.895,140000000.0
2008-12-11 21:41:00,91.9,91.905,91.88,91.88,465800006.0
2008-12-11 21:42:00,91.885,91.905,91.88,91.895,373200002.0
2008-12-11 21:43:00,91.905,91.905,91.855,91.87,573500009.0
2008-12-11 21:44:00,91.86,91.875,91.815,91.83,473400003.0
2008-12-11 21:45:00,91.83,91.83,91.725,91.745,901800006.0
2008-12-11 21:46:00,91.745,91.805,91.73,91.795,922600010.0
2008-12-11 21:47:00,91.795,91.8,91.785,91.795,350200001.0
2008-12-11 21:48:00,91.795,91.795,91.76,91.785,482600004.0
2008-12-11 21:49:00,91.785,91.785,91.755,91.775,740200003.0
2008-12-11 21:50:00,91.775,91.785,91.765,91.78,414200006.0
2008-12-11 21:51:00,91.775,91.79,91.775,91.785,229000003.0
2008-12-11 21:52:00,91.785,91.795,91.775,91.795,366400002.0
2008-12-11 21:53:00,91.79,91.795,91.75,91.755,595000011.0
2008-12-11 21:54:00,91.755,91.755,91.705,91.725,803800006.0
2008-12-11 21:55:00,91.73,91.78,91.715,91.745,863400001.0
2008-12-11 21:56:00,91.74,91.775,91.725,91.75,1190699997.0
2008-12-11 21:57:00,91.75,91.78,91.74,91.765,952400000.0
2008-12-11 21:58:00,91.76,91.81,91.76,91.79,1035400004.0
2008-12-11 21:59:00,91.78,91.795,91.75,91.755,1165000009.0
2008-12-11 22:00:00,91.765,91.765,91.75,91.755,1095200012.0
2008-12-11 22:01:00,91.76,91.76,91.72,91.72,443400004.0
2008-12-11 22:02:00,91.72,91.74,91.71,91.71,544999997.0
2008-12-11 22:03:00,91.71,91.735,91.705,91.72,515400005.0
2008-12-11 22:04:00,91.715,91.74,91.7,91.735,472500002.0
2008-12-11 22:05:00,91.745,91.75,91.71,91.725,610899997.0
2008-12-11 22:06:00,91.73,91.745,91.7,91.71,653600007.0
2008-12-11 22:07:00,91.715,91.735,91.68,91.715,661199997.0
2008-12-11 22:08:00,91.715,91.725,91.685,91.715,704599992.0
2008-12-11 22:09:00,91.715,91.745,91.705,91.745,502799995.0
2008-12-11 22:10:00,91.75,91.785,91.705,91.72,472099996.0
2008-12-11 22:11:00,91.715,91.755,91.7,91.715,808399996.0
2008-12-11 22:12:00,91.715,91.735,91.675,91.675,618799995.0
2008-12-11 22:13:00,91.675,91.69,91.675,91.68,522599996.0
2008-12-11 22:14:00,91.675,91.7,91.665,91.675,707599986.0
2008-12-11 22:15:00,91.675,91.68,91.67,91.675,379599996.0
2008-12-11 22:16:00,91.675,91.7,91.67,91.69,706999990.0
2008-12-11 22:17:00,91.69,91.69,91.665,91.665,491399997.0
2008-12-11 22:18:00,91.67,91.685,91.665,91.67,530199996.0
2008-12-11 22:19:00,91.67,91.675,91.66,91.66,394599995.0
2008-12-11 22:20:00,91.66,91.66,91.63,91.655,366600000.0
2008-12-11 22:21:00,91.665,91.675,91.64,91.665,727200005.0
2008-12-11 22:22:00,91.665,91.665,91.595,91.595,746600005.0
2008-12-11 22:23:00,91.59,91.635,91.585,91.62,689000011.0
2008-12-11 22:24:00,91.62,91.63,91.61,91.615,183399999.0
2008-12-11 22:25:00,91.62,91.66,91.615,91.655,845199998.0
2008-12-11 22:26:00,91.645,91.665,91.63,91.64,509399993.0
2008-12-11 22:27:00,91.64,91.665,91.64,91.655,193999998.0
2008-12-11 22:28:00,91.655,91.665,91.65,91.655,329999992.0
2008-12-11 22:29:00,91.66,91.66,91.655,91.655,222799992.0
2008-12-11 22:30:00,91.655,91.68,91.625,91.635,501899990.0
2008-12-11 22:31:00,91.635,91.645,91.63,91.64,161399999.0
2008-12-11 22:32:00,91.645,91.645,91.64,91.64,33800000.0
2008-12-11 22:33:00,91.64,91.64,91.615,91.63,428599995.0
2008-12-11 22:34:00,91.63,91.635,91.61,91.615,409799993.0
2008-12-11 22:35:00,91.62,91.635,91.62,91.62,215399998.0
2008-12-11 22:36:00,91.625,91.64,91.61,91.615,500599996.0
2008-12-11 22:37:00,91.615,91.65,91.615,91.635,192200000.0
2008-12-11 22:38:00,91.635,91.635,91.615,91.62,250000000.0
2008-12-11 22:39:00,91.62,91.625,91.59,91.59,565000008.0
2008-12-11 22:40:00,91.595,91.63,91.595,91.63,388200000.0
2008-12-11 22:41:00,91.63,91.64,91.63,91.63,119200000.0
2008-12-11 22:42:00,91.625,91.625,91.605,91.605,314799996.0
2008-12-11 22:43:00,91.605,91.615,91.6,91.6,354999999.0
2008-12-11 22:44:00,91.605,91.62,91.59,91.615,567599998.0
2008-12-11 22:45:00,91.615,91.665,91.615,91.665,468999998.0
2008-12-11 22:46:00,91.66,91.68,91.65,91.67,637399993.0
2008-12-11 22:47:00,91.665,91.67,91.65,91.65,556799994.0
2008-12-11 22:48:00,91.65,91.665,91.635,91.65,688999993.0
2008-12-11 22:49:00,91.645,91.665,91.645,91.65,333199991.0
2008-12-11 22:50:00,91.65,91.67,91.65,91.655,582199988.0
2008-12-11 22:51:00,91.655,91.665,91.655,91.655,165400001.0
2008-12-11 22:52:00,91.66,91.67,91.65,91.65,343999996.0
2008-12-11 22:53:00,91.65,91.665,91.65,91.655,290599999.0
2008-12-11 22:54:00,91.655,91.67,91.65,91.67,156199998.0
2008-12-11 22:55:00,91.68,91.74,91.675,91.725,238600001.0
2008-12-11 22:56:00,91.725,91.725,91.705,91.71,217400002.0
2008-12-11 22:57:00,91.705,91.71,91.685,91.695,521800002.0
2008-12-11 22:58:00,91.7,91.71,91.685,91.69,315000004.0
2008-12-11 22:59:00,91.7,91.75,91.7,91.74,291400001.0
2008-12-11 23:00:00,91.75,91.76,91.675,91.75,438399998.0
2008-12-11 23:01:00,91.75,91.77,91.73,91.75,206100005.0
2008-12-11 23:02:00,91.755,91.78,91.725,91.76,412100004.0
2008-12-11 23:03:00,91.76,91.795,91.76,91.78,73800000.0
2008-12-11 23:04:00,91.765,91.765,91.745,91.75,361999996.0
2008-12-11 23:05:00,91.75,91.775,91.74,91.775,258299998.0
2008-12-11 23:06:00,91.775,91.775,91.75,91.77,371600008.0
2008-12-11 23:07:00,91.77,91.81,91.77,91.8,348200002.0
2008-12-11 23:08:00,91.8,91.8,91.75,91.76,329299998.0
2008-12-11 23:09:00,91.76,91.765,91.76,91.76,189399999.0
2008-12-11 23:10:00,91.75,91.76,91.74,91.745,73200000.0
2008-12-11 23:11:00,91.74,91.75,91.73,91.75,174200000.0
2008-12-11 23:12:00,91.75,91.75,91.705,91.735,160900000.0
2008-12-11 23:13:00,91.735,91.735,91.715,91.72,212200002.0
2008-12-11 23:14:00,91.72,91.73,91.705,91.725,558600002.0
2008-12-11 23:15:00,91.725,91.73,91.72,91.73,308000005.0
2008-12-11 23:16:00,91.73,91.73,91.72,91.73,281000000.0
2008-12-11 23:17:00,91.735,91.735,91.66,91.685,706300004.0
2008-12-11 23:18:00,91.685,91.69,91.68,91.685,103000000.0
2008-12-11 23:19:00,91.7,91.7,91.685,91.685,392199998.0
2008-12-11 23:20:00,91.685,91.685,91.675,91.68,127800000.0
2008-12-11 23:21:00,91.685,91.685,91.665,91.675,336299996.0
2008-12-11 23:22:00,91.675,91.73,91.67,91.7,629100000.0
2008-12-11 23:23:00,91.71,91.72,91.7,91.7,267600000.0
2008-12-11 23:24:00,91.7,91.715,91.7,91.715,77200000.0
2008-12-11 23:25:00,91.715,91.715,91.68,91.69,120200000.0
2008-12-11 23:26:00,91.69,91.695,91.65,91.65,251400001.0
2008-12-11 23:27:00,91.655,91.67,91.655,91.665,229400001.0
2008-12-11 23:28:00,91.665,91.665,91.63,91.635,431400009.0
2008-12-11 23:29:00,91.635,91.68,91.635,91.68,541000002.0
2008-12-11 23:30:00,91.68,91.68,91.65,91.65,188600000.0
2008-12-11 23:31:00,91.65,91.665,91.595,91.625,505599998.0
2008-12-11 23:32:00,91.63,91.64,91.595,91.625,271000001.0
2008-12-11 23:33:00,91.61,91.625,91.6,91.605,337599998.0
2008-12-11 23:34:00,91.61,91.62,91.585,91.605,207200000.0
2008-12-11 23:35:00,91.6,91.62,91.595,91.6,318200000.0
2008-12-11 23:36:00,91.595,91.595,91.595,91.595,15800000.0
2008-12-11 23:37:00,91.59,91.595,91.53,91.53,346399997.0
2008-12-11 23:38:00,91.525,91.545,91.51,91.51,254999998.0
2008-12-11 23:39:00,91.51,91.515,91.49,91.505,256399999.0
2008-12-11 23:40:00,91.495,91.51,91.475,91.49,459200000.0
2008-12-11 23:41:00,91.49,91.505,91.48,91.49,317599998.0
2008-12-11 23:42:00,91.485,91.485,91.48,91.48,117400000.0
2008-12-11 23:43:00,91.48,91.485,91.475,91.475,141600001.0
2008-12-11 23:44:00,91.48,91.48,91.455,91.455,205800000.0
2008-12-11 23:45:00,91.46,91.48,91.455,91.455,221800000.0
2008-12-11 23:46:00,91.455,91.455,91.425,91.425,184200000.0
2008-12-11 23:47:00,91.425,91.435,91.37,91.375,307300000.0
2008-12-11 23:48:00,91.385,91.415,91.345,91.375,612500000.0
2008-12-11 23:49:00,91.38,91.42,91.37,91.41,605799999.0
2008-12-11 23:50:00,91.42,91.43,91.4,91.405,268599998.0
2008-12-11 23:51:00,91.4,91.455,91.39,91.44,299600000.0
2008-12-11 23:52:00,91.435,91.435,91.425,91.425,117000001.0
2008-12-11 23:53:00,91.42,91.425,91.415,91.42,103000001.0
2008-12-11 23:54:00,91.42,91.42,91.41,91.41,40800000.0
2008-12-11 23:55:00,91.41,91.41,91.38,91.38,70800000.0
2008-12-11 23:56:00,91.38,91.4,91.375,91.385,769800002.0
2008-12-11 23:57:00,91.4,91.41,91.385,91.385,325199998.0
2008-12-11 23:58:00,91.385,91.415,91.385,91.39,280000000.0
2008-12-11 23:59:00,91.39,91.45,91.39,91.45,91200000.0
2008-12-12 00:00:00,91.45,91.48,91.425,91.475,132000000.0
2008-12-12 00:01:00,91.48,91.495,91.47,91.475,114000000.0
2008-12-12 00:02:00,91.425,91.525,91.415,91.5,92400000.0
2008-12-12 00:03:00,91.49,91.495,91.41,91.44,76800000.0
2008-12-12 00:04:00,91.445,91.525,91.41,91.5,154800000.0
2008-12-12 00:05:00,91.5,91.55,91.435,91.495,225600000.0
2008-12-12 00:06:00,91.5,91.5,91.47,91.47,51600000.0
2008-12-12 00:07:00,91.475,91.485,91.475,91.48,43200000.0
2008-12-12 00:08:00,91.495,91.495,91.47,91.47,76800000.0
2008-12-12 00:09:00,91.465,91.465,91.425,91.435,80800000.0
2008-12-12 00:10:00,91.44,91.44,91.44,91.44,6000000.0
2008-12-12 00:11:00,91.45,91.48,91.45,91.48,38400000.0
2008-12-12 00:12:00,91.48,91.48,91.47,91.48,64800000.0
2008-12-12 00:13:00,91.48,91.485,91.45,91.455,137200000.0
2008-12-12 00:14:00,91.465,91.465,91.455,91.465,66000000.0
2008-12-12 00:15:00,91.465,91.47,91.45,91.455,73200000.0
2008-12-12 00:16:00,91.46,91.495,91.46,91.495,32400000.0
2008-12-12 00:17:00,91.495,91.495,91.49,91.49,18400000.0
2008-12-12 00:18:00,91.49,91.53,91.49,91.505,193200000.0
2008-12-12 00:19:00,91.515,91.55,91.51,91.545,205599999.0
2008-12-12 00:20:00,91.56,91.56,91.505,91.53,286800002.0
2008-12-12 00:21:00,91.545,91.56,91.545,91.56,32400000.0
2008-12-12 00:22:00,91.57,91.595,91.56,91.595,140200000.0
2008-12-12 00:23:00,91.595,91.625,91.595,91.61,117000000.0
2008-12-12 00:24:00,91.61,91.615,91.595,91.595,106400001.0
2008-12-12 00:25:00,91.605,91.61,91.59,91.59,76000000.0
2008-12-12 00:26:00,91.575,91.575,91.575,91.575,30000000.0
2008-12-12 00:27:00,91.575,91.575,91.555,91.56,44000000.0
2008-12-12 00:28:00,91.575,91.575,91.56,91.56,18000000.0
2008-12-12 00:29:00,91.5,91.55,91.5,91.54,125800000.0
2008-12-12 00:30:00,91.56,91.59,91.56,91.56,125800000.0
2008-12-12 00:31:00,91.56,91.575,91.56,91.56,48000000.0
2008-12-12 00:32:00,91.56,91.56,91.56,91.56,24200000.0
2008-12-12 00:33:00,91.56,91.56,91.56,91.56,6000000.0
2008-12-12 00:34:00,91.56,91.57,91.56,91.56,57200000.0
2008-12-12 00:35:00,91.56,91.605,91.55,91.55,57200000.0
2008-12-12 00:36:00,91.56,91.56,91.54,91.54,66000000.0
2008-12-12 00:37:00,91.525,91.55,91.51,91.525,78000000.0
2008-12-12 00:38:00,91.53,91.555,91.53,91.545,94800000.0
2008-12-12 00:39:00,91.555,91.56,91.555,91.56,36000000.0
2008-12-12 00:40:00,91.56,91.56,91.56,91.56,18000000.0
2008-12-12 00:41:00,91.56,91.56,91.56,91.56,12000000.0
2008-12-12 00:42:00,91.565,91.565,91.565,91.565,6000000.0
2008-12-12 00:43:00,91.575,91.605,91.575,91.605,63400000.0
2008-12-12 00:44:00,91.61,91.61,91.555,91.575,171263000.0
2008-12-12 00:45:00,91.575,91.575,91.565,91.575,55800000.0
2008-12-12 00:46:00,91.575,91.58,91.56,91.56,79000000.0
2008-12-12 00:47:00,91.56,91.575,91.555,91.555,50200000.0
2008-12-12 00:48:00,91.54,91.54,91.5,91.51,67200000.0
2008-12-12 00:49:00,91.51,91.51,91.51,91.51,12200000.0
2008-12-12 00:50:00,91.515,91.57,91.515,91.53,165000000.0
2008-12-12 00:51:00,91.52,91.545,91.515,91.515,112200000.0
2008-12-12 00:52:00,91.515,91.515,91.51,91.51,124600000.0
2008-12-12 00:53:00,91.525,91.53,91.495,91.53,136800000.0
2008-12-12 00:54:00,91.53,91.54,91.525,91.525,48000000.0
2008-12-12 00:55:00,91.53,91.53,91.525,91.525,12000000.0
2008-12-12 00:56:00,91.515,91.53,91.515,91.53,48800000.0
2008-12-12 00:57:00,91.53,91.53,91.45,91.45,161200000.0
2008-12-12 00:58:00,91.51,91.52,91.49,91.49,24200000.0
2008-12-12 00:59:00,91.45,91.465,91.45,91.465,24200000.0
2008-12-12 01:00:00,91.46,91.46,91.39,91.4,263800000.0
2008-12-12 01:01:00,91.405,91.41,91.385,91.385,93800000.0
2008-12-12 01:02:00,91.385,91.42,91.38,91.41,153799999.0
2008-12-12 01:03:00,91.415,91.42,91.405,91.405,76400000.0
2008-12-12 01:04:00,91.42,91.42,91.375,91.375,447000001.0
2008-12-12 01:05:00,91.375,91.405,91.375,91.4,280600000.0
2008-12-12 01:06:00,91.4,91.405,91.39,91.39,293000000.0
2008-12-12 01:07:00,91.39,91.42,91.37,91.395,378600001.0
2008-12-12 01:08:00,91.41,91.41,91.395,91.4,61600000.0
2008-12-12 01:09:00,91.4,91.405,91.4,91.4,53000002.0
2008-12-12 01:10:00,91.4,91.4,91.4,91.4,8400000.0
2008-12-12 01:11:00,91.4,91.4,91.39,91.4,107000000.0
2008-12-12 01:12:00,91.4,91.4,91.38,91.39,116000000.0
2008-12-12 01:13:00,91.395,91.395,91.39,91.39,64000001.0
2008-12-12 01:14:00,91.4,91.41,91.4,91.41,39000001.0
2008-12-12 01:15:00,91.42,91.42,91.405,91.405,109200000.0
2008-12-12 01:16:00,91.41,91.435,91.395,91.435,193200004.0
2008-12-12 01:17:00,91.435,91.445,91.435,91.445,54600000.0
2008-12-12 01:18:00,91.455,91.455,91.435,91.445,79000000.0
2008-12-12 01:19:00,91.445,91.445,91.435,91.445,24200000.0
2008-12-12 01:20:00,91.45,91.485,91.45,91.485,96600000.0
2008-12-12 01:21:00,91.485,91.495,91.485,91.495,52600001.0
2008-12-12 01:22:00,91.39,91.39,91.36,91.37,9600000.0
2008-12-12 01:23:00,91.505,91.52,91.505,91.52,9600000.0
2008-12-12 01:24:00,91.515,91.53,91.515,91.525,81200000.0
2008-12-12 01:25:00,91.525,91.525,91.5,91.505,116999999.0
2008-12-12 01:26:00,91.505,91.505,91.48,91.485,120000000.0
2008-12-12 01:27:00,91.485,91.5,91.485,91.5,36600000.0
2008-12-12 01:28:00,91.505,91.505,91.495,91.505,46200000.0
2008-12-12 01:29:00,91.505,91.56,91.505,91.56,349400003.0
2008-12-12 01:30:00,91.565,91.575,91.555,91.56,173599999.0
2008-12-12 01:31:00,91.56,91.615,91.56,91.59,411799999.0
2008-12-12 01:32:00,91.59,91.59,91.56,91.56,65600000.0
2008-12-12 01:33:00,91.56,91.56,91.56,91.56,29800000.0
2008-12-12 01:34:00,91.56,91.565,91.56,91.565,61600000.0
2008-12-12 01:35:00,91.57,91.6,91.555,91.575,141000000.0
2008-12-12 01:36:00,91.58,91.63,91.555,91.555,228000001.0
2008-12-12 01:37:00,91.57,91.57,91.525,91.555,339000001.0
2008-12-12 01:38:00,91.555,91.575,91.555,91.56,224000000.0
2008-12-12 01:39:00,91.565,91.565,91.555,91.555,157400000.0
2008-12-12 01:40:00,91.555,91.56,91.555,91.56,38000000.0
2008-12-12 01:41:00,91.555,91.56,91.52,91.52,198100000.0
2008-12-12 01:42:00,91.515,91.525,91.455,91.515,276400000.0
2008-12-12 01:43:00,91.515,91.545,91.485,91.485,166200000.0
2008-12-12 01:44:00,91.48,91.5,91.445,91.5,330400000.0
2008-12-12 01:45:00,91.5,91.515,91.4,91.44,243200000.0
2008-12-12 01:46:00,91.44,91.465,91.38,91.395,262000001.0
2008-12-12 01:47:00,91.395,91.405,91.385,91.405,127000000.0
2008-12-12 01:48:00,91.405,91.465,91.385,91.435,314199999.0
2008-12-12 01:49:00,91.435,91.45,91.425,91.44,84400000.0
2008-12-12 01:50:00,91.44,91.44,91.43,91.435,88800000.0
2008-12-12 01:51:00,91.435,91.435,91.435,91.435,93600000.0
2008-12-12 01:52:00,91.45,91.45,91.435,91.44,51800000.0
2008-12-12 01:53:00,91.45,91.465,91.445,91.455,74400000.0
2008-12-12 01:54:00,91.465,91.465,91.465,91.465,12800000.0
2008-12-12 01:55:00,91.465,91.48,91.465,91.475,115000000.0
2008-12-12 01:56:00,91.475,91.475,91.475,91.475,6400000.0
2008-12-12 01:57:00,91.47,91.505,91.47,91.505,114000000.0
2008-12-12 01:58:00,91.51,91.52,91.49,91.505,81400000.0
2008-12-12 01:59:00,91.505,91.52,91.505,91.52,37200000.0
2008-12-12 02:00:00,91.515,91.545,91.515,91.525,105200000.0
2008-12-12 02:01:00,91.525,91.55,91.525,91.53,137400000.0
2008-12-12 02:02:00,91.53,91.56,91.53,91.56,264600000.0
2008-12-12 02:03:00,91.565,91.595,91.56,91.58,379199995.0
2008-12-12 02:04:00,91.59,91.59,91.57,91.57,290800000.0
2008-12-12 02:05:00,91.57,91.585,91.57,91.585,85000000.0
2008-12-12 02:06:00,91.58,91.585,91.565,91.575,114600000.0
2008-12-12 02:07:00,91.575,91.575,91.515,91.53,213000000.0
2008-12-12 02:08:00,91.515,91.55,91.515,91.545,317400000.0
2008-12-12 02:09:00,91.545,91.545,91.505,91.535,272600000.0
2008-12-12 02:10:00,91.53,91.535,91.49,91.495,380000000.0
2008-12-12 02:11:00,91.495,91.505,91.485,91.485,206100000.0
2008-12-12 02:12:00,91.485,91.485,91.43,91.435,290200000.0
2008-12-12 02:13:00,91.435,91.465,91.405,91.415,346200000.0
2008-12-12 02:14:00,91.425,91.445,91.425,91.435,311600001.0
2008-12-12 02:15:00,91.44,91.45,91.435,91.435,167800000.0
2008-12-12 02:16:00,91.435,91.435,91.39,91.39,157000000.0
2008-12-12 02:17:00,91.38,91.4,91.36,91.38,392600001.0
2008-12-12 02:18:00,91.38,91.39,91.365,91.375,291700000.0
2008-12-12 02:19:00,91.38,91.39,91.37,91.39,84800000.0
2008-12-12 02:20:00,91.4,91.415,91.375,91.405,323800000.0
2008-12-12 02:21:00,91.405,91.41,91.39,91.4,226000000.0
2008-12-12 02:22:00,91.395,91.4,91.345,91.365,213000000.0
2008-12-12 02:23:00,91.375,91.39,91.355,91.365,150600000.0
2008-12-12 02:24:00,91.365,91.415,91.365,91.41,283000000.0
2008-12-12 02:25:00,91.41,91.415,91.395,91.395,126400000.0
2008-12-12 02:26:00,91.405,91.405,91.405,91.405,7200000.0
2008-12-12 02:27:00,91.405,91.42,91.405,91.405,38200000.0
2008-12-12 02:28:00,91.42,91.445,91.42,91.445,239800000.0
2008-12-12 02:29:00,91.445,91.445,91.435,91.435,249600000.0
2008-12-12 02:30:00,91.445,91.445,91.42,91.425,108000000.0
2008-12-12 02:31:00,91.425,91.425,91.425,91.425,13400000.0
2008-12-12 02:32:00,91.425,91.455,91.425,91.455,146400000.0
2008-12-12 02:33:00,91.455,91.465,91.455,91.455,56600000.0
2008-12-12 02:34:00,91.455,91.455,91.42,91.44,152599999.0
2008-12-12 02:35:00,91.43,91.45,91.43,91.45,138000000.0
2008-12-12 02:36:00,91.445,91.45,91.43,91.45,163600000.0
2008-12-12 02:37:00,91.44,91.44,91.405,91.41,274400001.0
2008-12-12 02:38:00,91.41,91.41,91.385,91.405,127600000.0
2008-12-12 02:39:00,91.405,91.43,91.385,91.42,367199999.0
2008-12-12 02:40:00,91.43,91.44,91.42,91.42,127000000.0
2008-12-12 02:41:00,91.42,91.42,91.42,91.42,68200000.0
2008-12-12 02:42:00,91.43,91.435,91.425,91.435,57400000.0
2008-12-12 02:43:00,91.435,91.435,91.425,91.425,59000000.0
2008-12-12 02:44:00,91.425,91.455,91.425,91.455,242799999.0
2008-12-12 02:45:00,91.455,91.51,91.455,91.495,309999999.0
2008-12-12 02:46:00,91.495,91.505,91.465,91.495,299400000.0
2008-12-12 02:47:00,91.49,91.53,91.49,91.515,165600000.0
2008-12-12 02:48:00,91.515,91.565,91.48,91.49,326399998.0
2008-12-12 02:49:00,91.5,91.52,91.475,91.495,449800000.0
2008-12-12 02:50:00,91.48,91.48,91.44,91.45,262200000.0
2008-12-12 02:51:00,91.44,91.525,91.44,91.51,429199999.0
2008-12-12 02:52:00,91.51,91.52,91.47,91.49,504200002.0
2008-12-12 02:53:00,91.5,91.535,91.5,91.525,405199999.0
2008-12-12 02:54:00,91.525,91.55,91.52,91.545,463000001.0
2008-12-12 02:55:00,91.56,91.56,91.51,91.53,353800002.0
2008-12-12 02:56:00,91.535,91.535,91.48,91.505,359699999.0
2008-12-12 02:57:00,91.505,91.505,91.49,91.505,179200000.0
2008-12-12 02:58:00,91.505,91.505,91.5,91.505,107800000.0
2008-12-12 02:59:00,91.505,91.505,91.48,91.485,65800000.0
2008-12-12 03:00:00,91.49,91.51,91.49,91.5,287600001.0
2008-12-12 03:01:00,91.5,91.51,91.49,91.505,31799999.0
2008-12-12 03:02:00,91.505,91.525,91.505,91.515,238600002.0
2008-12-12 03:03:00,91.515,91.54,91.515,91.53,137400000.0
2008-12-12 03:04:00,91.53,91.53,91.52,91.53,84800000.0
2008-12-12 03:05:00,91.53,91.54,91.52,91.52,293800000.0
2008-12-12 03:06:00,91.52,91.525,91.52,91.52,144199998.0
2008-12-12 03:07:00,91.53,91.53,91.52,91.52,169600001.0
2008-12-12 03:08:00,91.525,91.54,91.525,91.54,61400000.0
2008-12-12 03:09:00,91.54,91.55,91.535,91.55,369199998.0
2008-12-12 03:10:00,91.54,91.555,91.535,91.535,261399999.0
2008-12-12 03:11:00,91.535,91.545,91.535,91.54,163600000.0
2008-12-12 03:12:00,91.55,91.55,91.54,91.54,81600000.0
2008-12-12 03:13:00,91.54,91.56,91.54,91.56,101800000.0
2008-12-12 03:14:00,91.555,91.6,91.55,91.58,407799998.0
2008-12-12 03:15:00,91.575,91.59,91.575,91.585,264399998.0
2008-12-12 03:16:00,91.585,91.585,91.575,91.58,224599998.0
2008-12-12 03:17:00,91.585,91.585,91.58,91.58,28800000.0
2008-12-12 03:18:00,91.575,91.585,91.575,91.58,383799999.0
2008-12-12 03:19:00,91.575,91.575,91.56,91.565,221999999.0
2008-12-12 03:20:00,91.565,91.59,91.565,91.58,216000001.0
2008-12-12 03:21:00,91.58,91.605,91.54,91.55,299000000.0
2008-12-12 03:22:00,91.54,91.55,91.5,91.51,253399999.0
2008-12-12 03:23:00,91.51,91.52,91.5,91.52,77799999.0
2008-12-12 03:24:00,91.52,91.55,91.52,91.53,190400001.0
2008-12-12 03:25:00,91.53,91.56,91.51,91.56,197000000.0
2008-12-12 03:26:00,91.56,91.56,91.53,91.54,176200000.0
2008-12-12 03:27:00,91.54,91.54,91.515,91.52,231400000.0
2008-12-12 03:28:00,91.52,91.525,91.52,91.525,133600001.0
2008-12-12 03:29:00,91.525,91.525,91.505,91.51,58800000.0
2008-12-12 03:30:00,91.52,91.54,91.51,91.53,225600000.0
2008-12-12 03:31:00,91.53,91.53,91.53,91.53,7200000.0
2008-12-12 03:32:00,91.53,91.545,91.525,91.525,165400000.0
2008-12-12 03:33:00,91.53,91.56,91.53,91.54,200200001.0
2008-12-12 03:34:00,91.55,91.565,91.55,91.565,168800000.0
2008-12-12 03:35:00,91.555,91.59,91.555,91.58,379200001.0
2008-12-12 03:36:00,91.59,91.59,91.545,91.56,217100000.0
2008-12-12 03:37:00,91.555,91.575,91.54,91.57,318400001.0
2008-12-12 03:38:00,91.57,91.58,91.55,91.57,590400000.0
2008-12-12 03:39:00,91.57,91.59,91.57,91.59,67600000.0
2008-12-12 03:40:00,91.56,91.58,91.56,91.56,40600000.0
2008-12-12 03:41:00,91.55,91.575,91.55,91.56,242800000.0
2008-12-12 03:42:00,91.56,91.59,91.56,91.58,124400000.0
2008-12-12 03:43:00,91.58,91.58,91.565,91.57,259200000.0
2008-12-12 03:44:00,91.57,91.59,91.57,91.59,43200000.0
2008-12-12 03:45:00,91.58,91.585,91.58,91.58,17600000.0
2008-12-12 03:46:00,91.58,91.595,91.57,91.57,196000000.0
2008-12-12 03:47:00,91.58,91.58,91.56,91.57,386800000.0
2008-12-12 03:48:00,91.585,91.67,91.585,91.67,382200001.0
2008-12-12 03:49:00,91.67,91.67,91.64,91.66,522999998.0
2008-12-12 03:50:00,91.67,91.675,91.65,91.66,246800000.0
2008-12-12 03:51:00,91.66,91.68,91.66,91.68,155599999.0
2008-12-12 03:52:00,91.68,91.69,91.675,91.675,25400000.0
2008-12-12 03:53:00,91.675,91.685,91.64,91.65,306800000.0
2008-12-12 03:54:00,91.65,91.675,91.64,91.675,261000000.0
2008-12-12 03:55:00,91.67,91.705,91.67,91.695,667000000.0
2008-12-12 03:56:00,91.695,91.7,91.69,91.7,206000000.0
2008-12-12 03:57:00,91.7,91.78,91.685,91.775,541800000.0
2008-12-12 03:58:00,91.77,91.78,91.72,91.735,530300001.0
2008-12-12 03:59:00,91.735,91.735,91.72,91.725,336000000.0
2008-12-12 04:00:00,91.72,91.72,91.69,91.715,341700000.0
2008-12-12 04:01:00,91.705,91.705,91.675,91.685,306400002.0
2008-12-12 04:02:00,91.685,91.69,91.645,91.67,570399999.0
2008-12-12 04:03:00,91.68,91.68,91.66,91.67,238800000.0
2008-12-12 04:04:00,91.67,91.67,91.66,91.66,252600000.0
2008-12-12 04:05:00,91.665,91.67,91.66,91.66,109000000.0
2008-12-12 04:06:00,91.67,91.67,91.66,91.66,95200000.0
2008-12-12 04:07:00,91.66,91.67,91.65,91.67,149300000.0
2008-12-12 04:08:00,91.67,91.735,91.67,91.735,315400000.0
2008-12-12 04:09:00,91.735,91.745,91.725,91.735,151200000.0
2008-12-12 04:10:00,91.735,91.74,91.7,91.72,452200000.0
2008-12-12 04:11:00,91.72,91.745,91.72,91.745,268200000.0
2008-12-12 04:12:00,91.745,91.755,91.74,91.755,139900000.0
2008-12-12 04:13:00,91.755,91.805,91.745,91.765,463000000.0
2008-12-12 04:14:00,91.765,91.775,91.76,91.77,297600000.0
2008-12-12 04:15:00,91.775,91.845,91.775,91.845,339400000.0
2008-12-12 04:16:00,91.83,91.835,91.82,91.83,170200000.0
2008-12-12 04:17:00,91.83,91.855,91.825,91.84,533400000.0
2008-12-12 04:18:00,91.83,91.83,91.79,91.8,367400000.0
2008-12-12 04:19:00,91.78,91.8,91.78,91.78,206299998.0
2008-12-12 04:20:00,91.78,91.795,91.77,91.79,564600000.0
2008-12-12 04:21:00,91.79,91.8,91.78,91.78,167500000.0
2008-12-12 04:22:00,91.78,91.78,91.77,91.77,89800000.0
2008-12-12 04:23:00,91.77,91.77,91.76,91.76,106400000.0
2008-12-12 04:24:00,91.76,91.76,91.74,91.745,190000000.0
2008-12-12 04:25:00,91.745,91.745,91.695,91.715,510100001.0
2008-12-12 04:26:00,91.71,91.72,91.7,91.7,313600000.0
2008-12-12 04:27:00,91.7,91.72,91.695,91.72,243400000.0
2008-12-12 04:28:00,91.72,91.725,91.715,91.72,191200000.0
2008-12-12 04:29:00,91.72,91.73,91.72,91.73,44400000.0
2008-12-12 04:30:00,91.73,91.74,91.72,91.72,100600000.0
2008-12-12 04:31:00,91.72,91.735,91.72,91.72,108400000.0
2008-12-12 04:32:00,91.73,91.75,91.73,91.74,113800000.0
2008-12-12 04:33:00,91.74,91.77,91.74,91.76,205800000.0
2008-12-12 04:34:00,91.77,91.77,91.75,91.75,194600000.0
2008-12-12 04:35:00,91.75,91.75,91.715,91.73,228000000.0
2008-12-12 04:36:00,91.73,91.74,91.72,91.74,159399999.0
2008-12-12 04:37:00,91.735,91.75,91.73,91.75,242800000.0
2008-12-12 04:38:00,91.75,91.75,91.68,91.7,263200000.0
2008-12-12 04:39:00,91.7,91.7,91.685,91.69,109600000.0
2008-12-12 04:40:00,91.685,91.685,91.66,91.67,65200000.0
2008-12-12 04:41:00,91.67,91.67,91.63,91.64,251400000.0
2008-12-12 04:42:00,91.65,91.665,91.64,91.65,147899999.0
2008-12-12 04:43:00,91.64,91.64,91.57,91.59,564800000.0
2008-12-12 04:44:00,91.58,91.59,91.56,91.56,417800000.0
2008-12-12 04:45:00,91.56,91.575,91.55,91.555,191800000.0
2008-12-12 04:46:00,91.555,91.56,91.51,91.545,373700000.0
2008-12-12 04:47:00,91.55,91.565,91.5,91.505,172000000.0
2008-12-12 04:48:00,91.505,91.565,91.495,91.565,340400000.0
2008-12-12 04:49:00,91.565,91.605,91.555,91.595,325100000.0
2008-12-12 04:50:00,91.595,91.595,91.565,91.575,243600001.0
2008-12-12 04:51:00,91.575,91.575,91.565,91.575,85200001.0
2008-12-12 04:52:00,91.575,91.58,91.57,91.575,219600000.0
2008-12-12 04:53:00,91.575,91.595,91.575,91.595,128200000.0
2008-12-12 04:54:00,91.59,91.59,91.585,91.585,44200000.0
2008-12-12 04:55:00,91.585,91.605,91.585,91.605,70000000.0
2008-12-12 04:56:00,91.605,91.625,91.585,91.625,260000000.0
2008-12-12 04:57:00,91.625,91.635,91.585,91.605,285000001.0
2008-12-12 04:58:00,91.605,91.605,91.595,91.605,37600000.0
2008-12-12 04:59:00,91.615,91.615,91.605,91.61,58200000.0
2008-12-12 05:00:00,91.61,91.61,91.595,91.6,119400000.0
2008-12-12 05:01:00,91.6,91.62,91.575,91.61,435800002.0
2008-12-12 05:02:00,91.61,91.61,91.61,91.61,146800000.0
2008-12-12 05:03:00,91.62,91.63,91.615,91.63,78800000.0
2008-12-12 05:04:00,91.63,91.63,91.63,91.63,29800000.0
2008-12-12 05:05:00,91.64,91.65,91.63,91.65,345200000.0
2008-12-12 05:06:00,91.65,91.66,91.62,91.625,282000000.0
2008-12-12 05:07:00,91.625,91.625,91.575,91.615,524000002.0
2008-12-12 05:08:00,91.615,91.62,91.575,91.605,349600000.0
2008-12-12 05:09:00,91.605,91.63,91.6,91.615,174300000.0
2008-12-12 05:10:00,91.615,91.62,91.61,91.62,40000000.0
2008-12-12 05:11:00,91.62,91.62,91.61,91.615,74200000.0
2008-12-12 05:12:00,91.62,91.62,91.575,91.59,427000000.0
2008-12-12 05:13:00,91.59,91.605,91.585,91.6,390000000.0
2008-12-12 05:14:00,91.6,91.6,91.54,91.555,594600000.0
2008-12-12 05:15:00,91.57,91.57,91.51,91.535,531599998.0
2008-12-12 05:16:00,91.535,91.545,91.51,91.535,823000002.0
2008-12-12 05:17:00,91.525,91.525,91.375,91.43,632900000.0
2008-12-12 05:18:00,91.43,91.455,91.41,91.425,364100001.0
2008-12-12 05:19:00,91.425,91.435,91.345,91.35,391800001.0
2008-12-12 05:20:00,91.345,91.35,91.265,91.265,878800005.0
2008-12-12 05:21:00,91.265,91.325,91.25,91.305,526400003.0
2008-12-12 05:22:00,91.305,91.355,91.255,91.28,727200000.0
2008-12-12 05:23:00,91.285,91.35,91.27,91.335,779199999.0
2008-12-12 05:24:00,91.325,91.42,91.325,91.375,793200002.0
2008-12-12 05:25:00,91.375,91.415,91.32,91.37,753699999.0
2008-12-12 05:26:00,91.37,91.37,91.27,91.31,473299999.0
2008-12-12 05:27:00,91.31,91.31,91.26,91.265,544199999.0
2008-12-12 05:28:00,91.26,91.265,91.22,91.22,642599998.0
2008-12-12 05:29:00,91.225,91.235,91.2,91.205,536400001.0
2008-12-12 05:30:00,91.2,91.2,91.12,91.175,734500002.0
2008-12-12 05:31:00,91.18,91.21,91.15,91.18,417600002.0
2008-12-12 05:32:00,91.18,91.31,91.17,91.245,673200002.0
2008-12-12 05:33:00,91.235,91.26,91.105,91.12,632199999.0
2008-12-12 05:34:00,91.12,91.19,91.12,91.15,553300004.0
2008-12-12 05:35:00,91.155,91.18,91.15,91.18,341600001.0
2008-12-12 05:36:00,91.175,91.195,91.15,91.165,314600000.0
2008-12-12 05:37:00,91.165,91.17,91.115,91.125,447000002.0
2008-12-12 05:38:00,91.12,91.125,91.08,91.09,528799999.0
2008-12-12 05:39:00,91.085,91.125,91.085,91.09,616999999.0
2008-12-12 05:40:00,91.085,91.095,91.06,91.075,489600004.0
2008-12-12 05:41:00,91.08,91.09,91.065,91.07,568500000.0
2008-12-12 05:42:00,91.075,91.105,91.07,91.095,371200000.0
2008-12-12 05:43:00,91.095,91.1,91.06,91.06,314599999.0
2008-12-12 05:44:00,91.055,91.075,91.045,91.055,809199999.0
2008-12-12 05:45:00,91.055,91.06,91.045,91.05,383800004.0
2008-12-12 05:46:00,91.045,91.045,90.8,90.895,819200002.0
2008-12-12 05:47:00,90.9,90.915,90.825,90.84,585999999.0
2008-12-12 05:48:00,90.845,90.865,90.725,90.725,625800001.0
2008-12-12 05:49:00,90.725,90.75,90.64,90.66,727999999.0
2008-12-12 05:50:00,90.66,90.68,90.61,90.63,546000001.0
2008-12-12 05:51:00,90.63,90.805,90.63,90.78,687400002.0
2008-12-12 05:52:00,90.775,90.78,90.705,90.745,657600001.0
2008-12-12 05:53:00,90.745,90.785,90.72,90.77,542599999.0
2008-12-12 05:54:00,90.775,90.79,90.765,90.77,469000001.0
2008-12-12 05:55:00,90.775,90.775,90.695,90.695,357600002.0
2008-12-12 05:56:00,90.7,90.7,90.63,90.66,644900008.0
2008-12-12 05:57:00,90.66,90.705,90.63,90.645,475200002.0
2008-12-12 05:58:00,90.64,90.64,90.55,90.57,310800001.0
2008-12-12 05:59:00,90.545,90.61,90.515,90.61,943200008.0
2008-12-12 06:00:00,90.605,90.66,90.605,90.645,468000005.0
2008-12-12 06:01:00,90.645,90.66,90.555,90.555,709399999.0
2008-12-12 06:02:00,90.555,90.555,90.405,90.43,734200005.0
2008-12-12 06:03:00,90.405,90.49,90.395,90.445,532600002.0
2008-12-12 06:04:00,90.44,90.48,90.43,90.45,623000001.0
2008-12-12 06:05:00,90.45,90.5,90.445,90.46,501600004.0
2008-12-12 06:06:00,90.46,90.505,90.455,90.505,477600001.0
2008-12-12 06:07:00,90.505,90.515,90.465,90.475,487200004.0
2008-12-12 06:08:00,90.46,90.475,90.385,90.415,776300002.0
2008-12-12 06:09:00,90.42,90.42,90.26,90.27,661200004.0
2008-12-12 06:10:00,90.255,90.27,90.075,90.1,1080000006.0
2008-12-12 06:11:00,90.105,90.255,90.07,90.255,627700001.0
2008-12-12 06:12:00,90.26,90.325,90.25,90.28,992700004.0
2008-12-12 06:13:00,90.28,90.295,90.165,90.165,773400001.0
2008-12-12 06:14:00,90.15,90.35,90.145,90.31,923800007.0
2008-12-12 06:15:00,90.325,90.33,90.2,90.2,703700001.0
2008-12-12 06:16:00,90.2,90.265,90.175,90.24,634400001.0
2008-12-12 06:17:00,90.265,90.265,90.075,90.085,1013000003.0
2008-12-12 06:18:00,90.08,90.14,90.075,90.105,729800003.0
2008-12-12 06:19:00,90.11,90.12,90.03,90.06,923500003.0
2008-12-12 06:20:00,90.06,90.105,89.85,89.89,869200001.0
2008-12-12 06:21:00,89.905,90.025,89.865,89.885,771100000.0
2008-12-12 06:22:00,89.885,90.03,89.865,90.03,509000001.0
2008-12-12 06:23:00,90.04,90.125,90.0,90.105,576399999.0
2008-12-12 06:24:00,90.12,90.14,90.04,90.055,594800003.0
2008-12-12 06:25:00,90.055,90.075,89.995,90.005,655900001.0
2008-12-12 06:26:00,90.015,90.075,89.9,89.935,643700000.0
2008-12-12 06:27:00,89.94,90.005,89.685,89.69,768200003.0
2008-12-12 06:28:00,89.695,89.7,89.17,89.18,696500000.0
2008-12-12 06:29:00,89.18,89.18,89.005,89.08,616200001.0
2008-12-12 06:30:00,89.075,89.085,88.06,88.355,720600000.0
2008-12-12 06:31:00,88.35,89.095,88.33,89.025,616799993.0
2008-12-12 06:32:00,89.025,89.12,88.81,89.05,413600000.0
2008-12-12 06:33:00,89.05,89.365,89.04,89.24,480400000.0
2008-12-12 06:34:00,89.24,89.26,88.995,89.005,543899999.0
2008-12-12 06:35:00,89.01,89.19,89.01,89.145,395700000.0
2008-12-12 06:36:00,89.145,89.2,89.095,89.095,530799999.0
2008-12-12 06:37:00,89.095,89.095,88.995,89.085,245600000.0
2008-12-12 06:38:00,89.075,89.085,88.99,89.045,255900000.0
2008-12-12 06:39:00,89.04,89.125,89.0,89.1,345500000.0
2008-12-12 06:40:00,89.1,89.425,89.1,89.25,529799999.0
2008-12-12 06:41:00,89.28,89.44,89.265,89.38,318600000.0
2008-12-12 06:42:00,89.37,89.375,89.23,89.335,333100000.0
2008-12-12 06:43:00,89.35,89.435,89.295,89.435,401999999.0
2008-12-12 06:44:00,89.455,89.71,89.455,89.645,467200000.0
2008-12-12 06:45:00,89.65,89.665,89.38,89.38,401600000.0
2008-12-12 06:46:00,89.41,89.495,89.35,89.395,580326000.0
2008-12-12 06:47:00,89.41,89.49,89.355,89.385,468200000.0
2008-12-12 06:48:00,89.375,89.415,89.34,89.39,338400000.0
2008-12-12 06:49:00,89.38,89.525,89.3,89.315,467700000.0
2008-12-12 06:50:00,89.32,89.425,89.295,89.395,405400000.0
2008-12-12 06:51:00,89.395,89.395,89.325,89.335,416900000.0
2008-12-12 06:52:00,89.335,89.345,89.275,89.28,303200000.0
2008-12-12 06:53:00,89.28,89.305,89.25,89.27,358000000.0
2008-12-12 06:54:00,89.28,89.335,89.255,89.29,237800000.0
2008-12-12 06:55:00,89.28,89.32,89.27,89.27,217000000.0
2008-12-12 06:56:00,89.28,89.315,89.26,89.29,381600000.0
2008-12-12 06:57:00,89.28,89.475,89.27,89.43,269600000.0
2008-12-12 06:58:00,89.42,89.47,89.34,89.35,492800002.0
2008-12-12 06:59:00,89.365,89.39,89.29,89.315,164300000.0
2008-12-12 07:00:00,89.33,89.4,89.32,89.365,194400000.0
2008-12-12 07:01:00,89.365,89.4,89.27,89.285,167600000.0
2008-12-12 07:02:00,89.285,89.335,89.285,89.32,109000000.0
2008-12-12 07:03:00,89.315,89.36,89.315,89.335,181800000.0
2008-12-12 07:04:00,89.345,89.41,89.335,89.4,116000000.0
2008-12-12 07:05:00,89.4,89.465,89.39,89.455,190000000.0
2008-12-12 07:06:00,89.455,89.64,89.45,89.625,252600000.0
2008-12-12 07:07:00,89.625,89.74,89.625,89.705,270200000.0
2008-12-12 07:08:00,89.695,89.76,89.675,89.745,307000000.0
2008-12-12 07:09:00,89.75,89.75,89.565,89.6,345400000.0
2008-12-12 07:10:00,89.6,89.635,89.545,89.63,273600000.0
2008-12-12 07:11:00,89.63,89.685,89.625,89.67,255600000.0
2008-12-12 07:12:00,89.675,89.705,89.645,89.655,170000000.0
2008-12-12 07:13:00,89.67,89.73,89.645,89.7,300200000.0
2008-12-12 07:14:00,89.695,89.71,89.635,89.645,263400000.0
2008-12-12 07:15:00,89.61,89.685,89.61,89.645,333800000.0
2008-12-12 07:16:00,89.66,89.68,89.645,89.68,129800000.0
2008-12-12 07:17:00,89.68,89.68,89.665,89.67,95200000.0
2008-12-12 07:18:00,89.67,89.71,89.665,89.71,185800000.0
2008-12-12 07:19:00,89.715,89.77,89.715,89.755,57400000.0
2008-12-12 07:20:00,89.755,89.77,89.725,89.765,176800000.0
2008-12-12 07:21:00,89.775,89.795,89.775,89.775,38400000.0
2008-12-12 07:22:00,89.775,89.785,89.665,89.665,207200000.0
2008-12-12 07:23:00,89.67,89.705,89.645,89.65,315800000.0
2008-12-12 07:24:00,89.655,89.68,89.655,89.665,279600000.0
2008-12-12 07:25:00,89.67,89.68,89.65,89.655,127400000.0
2008-12-12 07:26:00,89.655,89.7,89.61,89.63,443399999.0
2008-12-12 07:27:00,89.635,89.66,89.59,89.6,187600000.0
2008-12-12 07:28:00,89.6,89.61,89.54,89.595,245000000.0
2008-12-12 07:29:00,89.6,89.645,89.6,89.62,212600000.0
2008-12-12 07:30:00,89.63,89.64,89.6,89.6,262100000.0
2008-12-12 07:31:00,89.6,89.615,89.595,89.6,24600000.0
2008-12-12 07:32:00,89.63,89.66,89.615,89.66,113800000.0
2008-12-12 07:33:00,89.66,89.67,89.645,89.66,108600000.0
2008-12-12 07:34:00,89.66,89.67,89.625,89.635,80400000.0
2008-12-12 07:35:00,89.625,89.675,89.625,89.675,113800000.0
2008-12-12 07:36:00,89.675,89.805,89.665,89.805,166800000.0
2008-12-12 07:37:00,89.805,89.875,89.8,89.82,286800000.0
2008-12-12 07:38:00,89.83,89.855,89.815,89.855,159200000.0
2008-12-12 07:39:00,89.855,89.865,89.83,89.835,121200000.0
2008-12-12 07:40:00,89.845,89.855,89.82,89.825,102400000.0
2008-12-12 07:41:00,89.825,89.825,89.78,89.78,128200000.0
2008-12-12 07:42:00,89.775,89.775,89.675,89.71,242400001.0
2008-12-12 07:43:00,89.72,89.735,89.715,89.72,80000000.0
2008-12-12 07:44:00,89.72,89.72,89.655,89.68,204800001.0
2008-12-12 07:45:00,89.695,89.7,89.64,89.69,316800001.0
2008-12-12 07:46:00,89.69,89.69,89.6,89.67,371599999.0
2008-12-12 07:47:00,89.65,89.765,89.65,89.765,178000000.0
2008-12-12 07:48:00,89.75,89.765,89.71,89.72,332600000.0
2008-12-12 07:49:00,89.72,89.805,89.705,89.785,370000002.0
2008-12-12 07:50:00,89.81,89.81,89.765,89.8,180200001.0
2008-12-12 07:51:00,89.8,89.8,89.77,89.78,222200000.0
2008-12-12 07:52:00,89.775,89.785,89.76,89.765,229400000.0
2008-12-12 07:53:00,89.76,89.775,89.755,89.76,171800000.0
2008-12-12 07:54:00,89.77,89.77,89.72,89.72,214400000.0
2008-12-12 07:55:00,89.715,89.72,89.67,89.675,323000000.0
2008-12-12 07:56:00,89.675,89.725,89.645,89.705,344800000.0
2008-12-12 07:57:00,89.71,89.715,89.675,89.7,192100000.0
2008-12-12 07:58:00,89.695,89.715,89.69,89.715,179800000.0
2008-12-12 07:59:00,89.73,89.73,89.705,89.705,161600000.0
2008-12-12 08:00:00,89.705,89.715,89.695,89.695,162800000.0
2008-12-12 08:01:00,89.685,89.715,89.665,89.7,313600000.0
2008-12-12 08:02:00,89.695,89.72,89.695,89.72,267600000.0
2008-12-12 08:03:00,89.72,89.76,89.7,89.745,282400000.0
2008-12-12 08:04:00,89.75,89.835,89.75,89.8,304400000.0
2008-12-12 08:05:00,89.815,89.815,89.78,89.78,175400000.0
2008-12-12 08:06:00,89.78,89.8,89.78,89.79,104800000.0
2008-12-12 08:07:00,89.79,89.8,89.78,89.79,178200000.0
2008-12-12 08:08:00,89.8,89.805,89.785,89.805,34200000.0
2008-12-12 08:09:00,89.815,89.815,89.785,89.785,86400000.0
2008-12-12 08:10:00,89.795,89.795,89.76,89.76,68800000.0
2008-12-12 08:11:00,89.755,89.765,89.755,89.76,57600000.0
2008-12-12 08:12:00,89.755,89.755,89.725,89.725,238400000.0
2008-12-12 08:13:00,89.725,89.735,89.68,89.68,228200001.0
2008-12-12 08:14:00,89.68,89.68,89.62,89.645,290000001.0
2008-12-12 08:15:00,89.645,89.65,89.62,89.625,125000000.0
2008-12-12 08:16:00,89.625,89.625,89.6,89.61,115400000.0
2008-12-12 08:17:00,89.61,89.635,89.6,89.63,215399999.0
2008-12-12 08:18:00,89.63,89.645,89.61,89.645,199200000.0
2008-12-12 08:19:00,89.645,89.65,89.625,89.65,266800000.0
2008-12-12 08:20:00,89.665,89.68,89.645,89.67,270200000.0
2008-12-12 08:21:00,89.67,89.675,89.65,89.65,121200000.0
2008-12-12 08:22:00,89.65,89.65,89.64,89.65,57999999.0
2008-12-12 08:23:00,89.65,89.665,89.63,89.64,192400000.0
2008-12-12 08:24:00,89.64,89.65,89.63,89.635,408000000.0
2008-12-12 08:25:00,89.635,89.64,89.63,89.635,390400002.0
2008-12-12 08:26:00,89.63,89.655,89.63,89.655,388600002.0
2008-12-12 08:27:00,89.665,89.665,89.655,89.655,600999997.0
2008-12-12 08:28:00,89.665,89.675,89.65,89.65,322799999.0
2008-12-12 08:29:00,89.65,89.665,89.595,89.6,287799999.0
2008-12-12 08:30:00,89.6,89.625,89.54,89.545,269400000.0
2008-12-12 08:31:00,89.54,89.55,89.515,89.515,247200000.0
2008-12-12 08:32:00,89.515,89.525,89.5,89.515,265000000.0
2008-12-12 08:33:00,89.52,89.53,89.505,89.51,145600000.0
2008-12-12 08:34:00,89.51,89.51,89.505,89.505,30000000.0
2008-12-12 08:35:00,89.5,89.505,89.46,89.48,221800001.0
2008-12-12 08:36:00,89.485,89.52,89.485,89.51,273000001.0
2008-12-12 08:37:00,89.495,89.52,89.49,89.505,202200000.0
2008-12-12 08:38:00,89.49,89.495,89.46,89.49,215800000.0
2008-12-12 08:39:00,89.49,89.49,89.46,89.46,116400000.0
2008-12-12 08:40:00,89.46,89.49,89.46,89.49,71800000.0
2008-12-12 08:41:00,89.495,89.495,89.485,89.485,172800001.0
2008-12-12 08:42:00,89.485,89.525,89.485,89.515,242800000.0
2008-12-12 08:43:00,89.515,89.56,89.515,89.56,339000001.0
2008-12-12 08:44:00,89.575,89.77,89.575,89.77,413200000.0
2008-12-12 08:45:00,89.77,89.845,89.77,89.775,497000000.0
2008-12-12 08:46:00,89.775,89.785,89.735,89.745,440399999.0
2008-12-12 08:47:00,89.745,89.755,89.705,89.705,329800000.0
2008-12-12 08:48:00,89.705,89.71,89.585,89.595,497400000.0
2008-12-12 08:49:00,89.6,89.66,89.59,89.66,277400000.0
2008-12-12 08:50:00,89.665,89.72,89.65,89.65,502400000.0
2008-12-12 08:51:00,89.65,89.65,89.45,89.535,962200000.0
2008-12-12 08:52:00,89.535,89.59,89.505,89.59,829400000.0
2008-12-12 08:53:00,89.56,89.61,89.56,89.61,338500000.0
2008-12-12 08:54:00,89.61,89.655,89.61,89.655,397800000.0
2008-12-12 08:55:00,89.655,89.66,89.625,89.65,241000000.0
2008-12-12 08:56:00,89.655,89.74,89.65,89.715,348000000.0
2008-12-12 08:57:00,89.725,89.725,89.675,89.68,373600001.0
2008-12-12 08:58:00,89.675,89.68,89.625,89.655,250400000.0
2008-12-12 08:59:00,89.65,89.685,89.65,89.685,350800001.0
2008-12-12 09:00:00,89.7,89.735,89.7,89.735,245600001.0
2008-12-12 09:01:00,89.73,89.745,89.705,89.715,180400000.0
2008-12-12 09:02:00,89.73,89.79,89.715,89.79,218600000.0
2008-12-12 09:03:00,89.79,89.82,89.725,89.735,357600000.0
2008-12-12 09:04:00,89.735,89.765,89.725,89.735,92400000.0
2008-12-12 09:05:00,89.735,89.775,89.69,89.775,386800001.0
2008-12-12 09:06:00,89.78,89.785,89.755,89.775,293400002.0
2008-12-12 09:07:00,89.785,89.815,89.76,89.8,495799998.0
2008-12-12 09:08:00,89.805,89.82,89.75,89.765,408800002.0
2008-12-12 09:09:00,89.75,89.77,89.75,89.755,121599999.0
2008-12-12 09:10:00,89.745,89.75,89.725,89.745,61200000.0
2008-12-12 09:11:00,89.75,89.76,89.74,89.74,189000002.0
2008-12-12 09:12:00,89.745,89.745,89.71,89.725,461200007.0
2008-12-12 09:13:00,89.725,89.75,89.7,89.74,366600006.0
2008-12-12 09:14:00,89.73,89.745,89.72,89.725,320800001.0
2008-12-12 09:15:00,89.725,89.725,89.66,89.67,342200001.0
2008-12-12 09:16:00,89.655,89.665,89.63,89.665,613600004.0
2008-12-12 09:17:00,89.65,89.765,89.65,89.7,465000004.0
2008-12-12 09:18:00,89.7,89.705,89.615,89.615,892400004.0
2008-12-12 09:19:00,89.625,89.655,89.625,89.635,444000002.0
2008-12-12 09:20:00,89.64,89.695,89.64,89.68,585199998.0
2008-12-12 09:21:00,89.68,89.685,89.655,89.66,220600001.0
2008-12-12 09:22:00,89.66,89.66,89.64,89.655,90600000.0
2008-12-12 09:23:00,89.655,89.685,89.655,89.68,218900001.0
2008-12-12 09:24:00,89.67,89.735,89.67,89.69,766300000.0
2008-12-12 09:25:00,89.69,89.7,89.65,89.655,916900008.0
2008-12-12 09:26:00,89.65,89.665,89.635,89.655,765500010.0
2008-12-12 09:27:00,89.655,89.655,89.605,89.625,953200005.0
2008-12-12 09:28:00,89.635,89.655,89.62,89.63,363599998.0
2008-12-12 09:29:00,89.63,89.64,89.595,89.605,974100005.0
2008-12-12 09:30:00,89.595,89.635,89.565,89.625,1204200008.0
2008-12-12 09:31:00,89.62,89.63,89.56,89.565,760000003.0
2008-12-12 09:32:00,89.57,89.575,89.505,89.515,1333300003.0
2008-12-12 09:33:00,89.515,89.575,89.495,89.565,1075500007.0
2008-12-12 09:34:00,89.575,89.575,89.525,89.545,625800001.0
2008-12-12 09:35:00,89.545,89.555,89.525,89.545,489600004.0
2008-12-12 09:36:00,89.545,89.56,89.54,89.55,228400002.0
2008-12-12 09:37:00,89.555,89.555,89.515,89.535,565600000.0
2008-12-12 09:38:00,89.535,89.58,89.53,89.575,579199998.0
2008-12-12 09:39:00,89.575,89.59,89.575,89.59,302799999.0
2008-12-12 09:40:00,89.59,89.595,89.555,89.565,379999998.0
2008-12-12 09:41:00,89.565,89.565,89.53,89.535,425600005.0
2008-12-12 09:42:00,89.535,89.55,89.53,89.55,197199999.0
2008-12-12 09:43:00,89.54,89.545,89.48,89.48,203299997.0
2008-12-12 09:44:00,89.48,89.5,89.465,89.47,207600001.0
2008-12-12 09:45:00,89.47,89.485,89.455,89.475,362499999.0
2008-12-12 09:46:00,89.47,89.475,89.44,89.465,357400000.0
2008-12-12 09:47:00,89.465,89.47,89.415,89.425,281600001.0
2008-12-12 09:48:00,89.425,89.46,89.42,89.435,249000000.0
2008-12-12 09:49:00,89.44,89.44,89.425,89.44,339900000.0
2008-12-12 09:50:00,89.44,89.49,89.44,89.485,415299999.0
2008-12-12 09:51:00,89.49,89.57,89.47,89.56,442400000.0
2008-12-12 09:52:00,89.57,89.57,89.47,89.47,295399999.0
2008-12-12 09:53:00,89.47,89.5,89.45,89.49,379100000.0
2008-12-12 09:54:00,89.49,89.525,89.48,89.51,463000000.0
2008-12-12 09:55:00,89.505,89.505,89.47,89.485,607500005.0
2008-12-12 09:56:00,89.485,89.485,89.44,89.465,452600000.0
2008-12-12 09:57:00,89.455,89.54,89.455,89.53,662399997.0
2008-12-12 09:58:00,89.54,89.565,89.535,89.54,385899999.0
2008-12-12 09:59:00,89.545,89.585,89.52,89.575,302000001.0
2008-12-12 10:00:00,89.58,89.635,89.55,89.615,406000001.0
2008-12-12 10:01:00,89.62,89.65,89.58,89.65,499600000.0
2008-12-12 10:02:00,89.645,89.645,89.6,89.605,195300000.0
2008-12-12 10:03:00,89.605,89.645,89.6,89.64,311500000.0
2008-12-12 10:04:00,89.65,89.69,89.65,89.665,132200000.0
2008-12-12 10:05:00,89.665,89.685,89.645,89.675,169200000.0
2008-12-12 10:06:00,89.675,89.69,89.665,89.665,332400000.0
2008-12-12 10:07:00,89.665,89.67,89.65,89.65,133900000.0
2008-12-12 10:08:00,89.65,89.685,89.64,89.685,367600000.0
2008-12-12 10:09:00,89.685,89.765,89.68,89.705,349900000.0
2008-12-12 10:10:00,89.705,89.83,89.705,89.78,378699999.0
2008-12-12 10:11:00,89.785,89.965,89.78,89.955,407200000.0
2008-12-12 10:12:00,89.96,90.01,89.925,90.01,310200000.0
2008-12-12 10:13:00,90.01,90.01,89.955,89.97,349299999.0
2008-12-12 10:14:00,89.96,90.035,89.955,90.005,427299999.0
2008-12-12 10:15:00,90.005,90.005,89.92,89.985,487200001.0
2008-12-12 10:16:00,89.98,90.08,89.98,90.07,475099999.0
2008-12-12 10:17:00,90.065,90.065,89.97,90.03,615800000.0
2008-12-12 10:18:00,90.03,90.07,90.03,90.055,354700000.0
2008-12-12 10:19:00,90.055,90.155,90.055,90.155,426600000.0
2008-12-12 10:20:00,90.145,90.23,90.145,90.225,389100000.0
2008-12-12 10:21:00,90.225,90.25,90.175,90.18,297700000.0
2008-12-12 10:22:00,90.18,90.225,90.16,90.165,515899999.0
2008-12-12 10:23:00,90.165,90.165,90.105,90.12,556700001.0
2008-12-12 10:24:00,90.125,90.175,90.12,90.15,734600000.0
2008-12-12 10:25:00,90.16,90.195,90.13,90.145,441400000.0
2008-12-12 10:26:00,90.15,90.19,90.145,90.175,250500000.0
2008-12-12 10:27:00,90.185,90.205,90.135,90.145,352900000.0
2008-12-12 10:28:00,90.15,90.165,90.11,90.11,197200000.0
2008-12-12 10:29:00,90.105,90.11,90.08,90.105,223900000.0
2008-12-12 10:30:00,90.105,90.105,90.075,90.075,115600000.0
2008-12-12 10:31:00,90.085,90.085,90.015,90.06,502200000.0
2008-12-12 10:32:00,90.045,90.065,90.02,90.025,256000001.0
2008-12-12 10:33:00,90.025,90.04,90.005,90.015,558300000.0
2008-12-12 10:34:00,90.01,90.025,89.97,90.02,881599995.0
2008-12-12 10:35:00,90.02,90.12,90.015,90.08,458000003.0
2008-12-12 10:36:00,90.08,90.115,90.015,90.02,658800001.0
2008-12-12 10:37:00,90.03,90.035,89.985,90.01,542599996.0
2008-12-12 10:38:00,90.01,90.01,89.95,89.965,218999999.0
2008-12-12 10:39:00,89.965,90.035,89.955,90.025,468800001.0
2008-12-12 10:40:00,90.025,90.07,90.015,90.065,318800000.0
2008-12-12 10:41:00,90.065,90.075,90.025,90.035,358900000.0
2008-12-12 10:42:00,90.025,90.055,90.025,90.035,664799995.0
2008-12-12 10:43:00,90.035,90.045,90.0,90.005,210100002.0
2008-12-12 10:44:00,90.02,90.055,90.0,90.01,593200003.0
2008-12-12 10:45:00,90.01,90.035,89.995,90.025,238600000.0
2008-12-12 10:46:00,90.03,90.03,90.01,90.025,217400000.0
2008-12-12 10:47:00,90.025,90.05,90.015,90.045,209300000.0
2008-12-12 10:48:00,90.045,90.045,89.995,90.025,611399999.0
2008-12-12 10:49:00,90.025,90.085,90.01,90.055,291800002.0
2008-12-12 10:50:00,90.05,90.05,90.02,90.025,228700000.0
2008-12-12 10:51:00,90.025,90.055,90.025,90.055,174200000.0
2008-12-12 10:52:00,90.055,90.085,90.035,90.075,344100000.0
2008-12-12 10:53:00,90.075,90.075,90.055,90.055,227600000.0
2008-12-12 10:54:00,90.055,90.085,90.055,90.075,435700000.0
2008-12-12 10:55:00,90.075,90.1,90.075,90.085,416800000.0
2008-12-12 10:56:00,90.085,90.17,90.085,90.125,369999998.0
2008-12-12 10:57:00,90.125,90.18,90.085,90.145,756600001.0
2008-12-12 10:58:00,90.145,90.21,90.145,90.185,467700000.0
2008-12-12 10:59:00,90.185,90.36,90.175,90.35,534800000.0
2008-12-12 11:00:00,90.35,90.355,90.315,90.335,534700000.0
2008-12-12 11:01:00,90.335,90.355,90.305,90.32,371600001.0
2008-12-12 11:02:00,90.325,90.33,90.31,90.32,221800000.0
2008-12-12 11:03:00,90.315,90.315,90.3,90.305,648600003.0
2008-12-12 11:04:00,90.305,90.315,90.295,90.3,271600000.0
2008-12-12 11:05:00,90.295,90.31,90.255,90.27,284700000.0
2008-12-12 11:06:00,90.265,90.305,90.265,90.305,434800000.0
2008-12-12 11:07:00,90.305,90.305,90.245,90.25,625599996.0
2008-12-12 11:08:00,90.24,90.265,90.225,90.24,502900001.0
2008-12-12 11:09:00,90.225,90.26,90.225,90.245,436300000.0
2008-12-12 11:10:00,90.245,90.25,90.245,90.245,189200000.0
2008-12-12 11:11:00,90.245,90.28,90.235,90.255,214200000.0
2008-12-12 11:12:00,90.255,90.31,90.25,90.305,220200000.0
2008-12-12 11:13:00,90.305,90.385,90.305,90.365,455400000.0
2008-12-12 11:14:00,90.365,90.405,90.35,90.35,548800003.0
2008-12-12 11:15:00,90.345,90.345,90.32,90.335,436000002.0
2008-12-12 11:16:00,90.335,90.355,90.265,90.285,424300001.0
2008-12-12 11:17:00,90.285,90.365,90.285,90.355,602399999.0
2008-12-12 11:18:00,90.36,90.38,90.35,90.365,494399998.0
2008-12-12 11:19:00,90.365,90.385,90.345,90.35,220500001.0
2008-12-12 11:20:00,90.35,90.465,90.35,90.465,442900000.0
2008-12-12 11:21:00,90.465,90.485,90.415,90.44,432199997.0
2008-12-12 11:22:00,90.44,90.485,90.42,90.435,440100000.0
2008-12-12 11:23:00,90.435,90.445,90.385,90.405,192900000.0
2008-12-12 11:24:00,90.41,90.455,90.405,90.43,239500000.0
2008-12-12 11:25:00,90.44,90.44,90.365,90.435,449800000.0
2008-12-12 11:26:00,90.435,90.435,90.39,90.4,277200000.0
2008-12-12 11:27:00,90.405,90.435,90.39,90.435,182600000.0
2008-12-12 11:28:00,90.435,90.435,90.395,90.395,325900002.0
2008-12-12 11:29:00,90.4,90.435,90.395,90.425,365700001.0
2008-12-12 11:30:00,90.43,90.43,90.41,90.425,411800000.0
2008-12-12 11:31:00,90.425,90.46,90.405,90.455,358400000.0
2008-12-12 11:32:00,90.455,90.585,90.455,90.545,448300000.0
2008-12-12 11:33:00,90.545,90.64,90.51,90.62,450500000.0
2008-12-12 11:34:00,90.625,90.64,90.54,90.585,459800000.0
2008-12-12 11:35:00,90.585,90.655,90.575,90.63,589400001.0
2008-12-12 11:36:00,90.635,90.67,90.615,90.655,551200002.0
2008-12-12 11:37:00,90.66,90.675,90.625,90.645,344600000.0
2008-12-12 11:38:00,90.645,90.66,90.615,90.635,442600001.0
2008-12-12 11:39:00,90.63,90.65,90.63,90.645,199099999.0
2008-12-12 11:40:00,90.645,90.645,90.625,90.645,328300002.0
2008-12-12 11:41:00,90.645,90.66,90.635,90.645,192500000.0
2008-12-12 11:42:00,90.645,90.68,90.63,90.65,373400000.0
2008-12-12 11:43:00,90.655,90.68,90.62,90.67,311900000.0
2008-12-12 11:44:00,90.67,90.68,90.65,90.67,300800000.0
2008-12-12 11:45:00,90.675,90.675,90.64,90.655,377100000.0
2008-12-12 11:46:00,90.655,90.67,90.63,90.645,321900000.0
2008-12-12 11:47:00,90.645,90.65,90.62,90.62,309400001.0
2008-12-12 11:48:00,90.62,90.62,90.42,90.45,506600000.0
2008-12-12 11:49:00,90.45,90.46,90.41,90.445,508100000.0
2008-12-12 11:50:00,90.455,90.455,90.405,90.42,599900000.0
2008-12-12 11:51:00,90.42,90.455,90.41,90.42,346900001.0
2008-12-12 11:52:00,90.415,90.475,90.41,90.435,773000000.0
2008-12-12 11:53:00,90.43,90.46,90.395,90.415,731900002.0
2008-12-12 11:54:00,90.415,90.46,90.405,90.425,651800000.0
2008-12-12 11:55:00,90.43,90.455,90.425,90.44,458599998.0
2008-12-12 11:56:00,90.44,90.44,90.425,90.435,211000000.0
2008-12-12 11:57:00,90.435,90.445,90.4,90.4,209000000.0
2008-12-12 11:58:00,90.4,90.4,90.365,90.375,189300000.0
2008-12-12 11:59:00,90.37,90.375,90.365,90.375,186800000.0
2008-12-12 12:00:00,90.375,90.385,90.35,90.35,176400000.0
2008-12-12 12:01:00,90.355,90.355,90.275,90.285,434900000.0
2008-12-12 12:02:00,90.275,90.285,90.255,90.265,384300000.0
2008-12-12 12:03:00,90.265,90.265,90.225,90.24,376600000.0
2008-12-12 12:04:00,90.23,90.25,90.205,90.205,549800001.0
2008-12-12 12:05:00,90.205,90.24,90.205,90.24,320999998.0
2008-12-12 12:06:00,90.235,90.25,90.205,90.215,485000000.0
2008-12-12 12:07:00,90.215,90.365,90.215,90.325,748399997.0
2008-12-12 12:08:00,90.33,90.335,90.245,90.27,603200000.0
2008-12-12 12:09:00,90.265,90.29,90.265,90.275,192000000.0
2008-12-12 12:10:00,90.28,90.32,90.275,90.31,283200000.0
2008-12-12 12:11:00,90.31,90.32,90.28,90.295,289200000.0
2008-12-12 12:12:00,90.3,90.335,90.3,90.32,240800001.0
2008-12-12 12:13:00,90.31,90.36,90.31,90.355,232700000.0
2008-12-12 12:14:00,90.355,90.36,90.28,90.3,382500001.0
2008-12-12 12:15:00,90.305,90.32,90.3,90.31,481200000.0
2008-12-12 12:16:00,90.31,90.32,90.3,90.31,414200000.0
2008-12-12 12:17:00,90.31,90.32,90.305,90.315,270400000.0
2008-12-12 12:18:00,90.315,90.33,90.295,90.325,370300000.0
2008-12-12 12:19:00,90.315,90.315,90.255,90.295,286200000.0
2008-12-12 12:20:00,90.3,90.3,90.23,90.235,240500000.0
2008-12-12 12:21:00,90.235,90.255,90.235,90.245,177399997.0
2008-12-12 12:22:00,90.24,90.26,90.24,90.24,110600000.0
2008-12-12 12:23:00,90.24,90.25,90.24,90.25,57200000.0
2008-12-12 12:24:00,90.245,90.245,90.215,90.215,92100000.0
2008-12-12 12:25:00,90.215,90.22,90.2,90.22,119000000.0
2008-12-12 12:26:00,90.22,90.235,90.205,90.215,311400000.0
2008-12-12 12:27:00,90.21,90.22,90.2,90.21,135199999.0
2008-12-12 12:28:00,90.215,90.225,90.21,90.22,159200000.0
2008-12-12 12:29:00,90.215,90.23,90.205,90.23,227400000.0
2008-12-12 12:30:00,90.235,90.235,90.23,90.23,86700000.0
2008-12-12 12:31:00,90.24,90.24,90.21,90.225,147600000.0
2008-12-12 12:32:00,90.225,90.24,90.225,90.225,299000000.0
2008-12-12 12:33:00,90.225,90.225,90.18,90.19,211700000.0
2008-12-12 12:34:00,90.19,90.205,90.16,90.165,533500000.0
2008-12-12 12:35:00,90.16,90.165,90.055,90.08,407800000.0
2008-12-12 12:36:00,90.085,90.085,89.955,90.01,590700002.0
2008-12-12 12:37:00,90.005,90.09,90.005,90.055,581499999.0
2008-12-12 12:38:00,90.06,90.065,90.01,90.045,260700000.0
2008-12-12 12:39:00,90.05,90.07,90.03,90.06,339500000.0
2008-12-12 12:40:00,90.07,90.1,90.045,90.09,328200000.0
2008-12-12 12:41:00,90.085,90.105,90.055,90.095,431100000.0
2008-12-12 12:42:00,90.1,90.17,90.095,90.16,435099999.0
2008-12-12 12:43:00,90.16,90.23,90.16,90.21,333500000.0
2008-12-12 12:44:00,90.2,90.2,90.17,90.17,303300000.0
2008-12-12 12:45:00,90.175,90.2,90.14,90.155,476100000.0
2008-12-12 12:46:00,90.155,90.175,90.135,90.155,623700001.0
2008-12-12 12:47:00,90.155,90.16,90.135,90.14,433600002.0
2008-12-12 12:48:00,90.14,90.18,90.13,90.165,414200001.0
2008-12-12 12:49:00,90.16,90.16,90.11,90.135,370699998.0
2008-12-12 12:50:00,90.13,90.14,90.125,90.125,195400000.0
2008-12-12 12:51:00,90.13,90.185,90.13,90.18,256400000.0
2008-12-12 12:52:00,90.185,90.19,90.155,90.165,147700000.0
2008-12-12 12:53:00,90.16,90.18,90.13,90.16,316100000.0
2008-12-12 12:54:00,90.145,90.185,90.12,90.165,460800000.0
2008-12-12 12:55:00,90.165,90.165,90.12,90.155,413599998.0
2008-12-12 12:56:00,90.165,90.17,90.13,90.13,391300000.0
2008-12-12 12:57:00,90.125,90.14,90.08,90.095,439299999.0
2008-12-12 12:58:00,90.08,90.155,90.065,90.125,443399999.0
2008-12-12 12:59:00,90.125,90.155,90.075,90.15,367300000.0
2008-12-12 13:00:00,90.165,90.225,90.13,90.195,541699998.0
2008-12-12 13:01:00,90.205,90.255,90.19,90.245,259600000.0
2008-12-12 13:02:00,90.235,90.26,90.235,90.255,281799999.0
2008-12-12 13:03:00,90.255,90.445,90.255,90.405,797299998.0
2008-12-12 13:04:00,90.395,90.47,90.35,90.45,709300004.0
2008-12-12 13:05:00,90.45,90.455,90.33,90.355,464300000.0
2008-12-12 13:06:00,90.35,90.425,90.28,90.375,519099998.0
2008-12-12 13:07:00,90.375,90.395,90.34,90.35,348900000.0
2008-12-12 13:08:00,90.35,90.38,90.35,90.36,233400000.0
2008-12-12 13:09:00,90.355,90.41,90.335,90.39,735099999.0
2008-12-12 13:10:00,90.39,90.41,90.35,90.385,219999999.0
2008-12-12 13:11:00,90.385,90.41,90.375,90.385,243900000.0
2008-12-12 13:12:00,90.385,90.385,90.335,90.345,248100000.0
2008-12-12 13:13:00,90.345,90.37,90.345,90.365,399700000.0
2008-12-12 13:14:00,90.365,90.365,90.335,90.34,180300000.0
2008-12-12 13:15:00,90.335,90.335,90.285,90.305,320599997.0
2008-12-12 13:16:00,90.305,90.33,90.295,90.325,226999998.0
2008-12-12 13:17:00,90.33,90.33,90.285,90.285,122000000.0
2008-12-12 13:18:00,90.285,90.35,90.235,90.345,620700001.0
2008-12-12 13:19:00,90.35,90.38,90.345,90.365,363900001.0
2008-12-12 13:20:00,90.365,90.39,90.345,90.365,631300002.0
2008-12-12 13:21:00,90.35,90.375,90.34,90.365,340200000.0
2008-12-12 13:22:00,90.365,90.445,90.365,90.395,526300000.0
2008-12-12 13:23:00,90.395,90.4,90.36,90.395,289399999.0
2008-12-12 13:24:00,90.395,90.415,90.385,90.395,392200000.0
2008-12-12 13:25:00,90.395,90.43,90.37,90.405,600199996.0
2008-12-12 13:26:00,90.405,90.46,90.38,90.425,486200000.0
2008-12-12 13:27:00,90.425,90.435,90.395,90.435,596199998.0
2008-12-12 13:28:00,90.42,90.425,90.4,90.415,378599999.0
2008-12-12 13:29:00,90.415,90.475,90.415,90.47,487899999.0
2008-12-12 13:30:00,90.475,90.475,90.405,90.405,307599999.0
2008-12-12 13:31:00,90.41,90.415,90.41,90.415,33400000.0
2008-12-12 13:32:00,90.415,90.42,90.405,90.405,451400000.0
2008-12-12 13:33:00,90.405,90.47,90.395,90.435,343200000.0
2008-12-12 13:34:00,90.445,90.455,90.425,90.435,191200000.0
2008-12-12 13:35:00,90.44,90.485,90.435,90.475,319600000.0
2008-12-12 13:36:00,90.475,90.485,90.455,90.47,432200000.0
2008-12-12 13:37:00,90.48,90.48,90.455,90.475,204000000.0
2008-12-12 13:38:00,90.475,90.475,90.465,90.475,176500000.0
2008-12-12 13:39:00,90.48,90.49,90.46,90.485,311600000.0
2008-12-12 13:40:00,90.48,90.48,90.455,90.455,77000000.0
2008-12-12 13:41:00,90.465,90.48,90.45,90.465,440199999.0
2008-12-12 13:42:00,90.465,90.49,90.46,90.475,241199999.0
2008-12-12 13:43:00,90.48,90.54,90.475,90.525,415900000.0
2008-12-12 13:44:00,90.525,90.535,90.485,90.485,271700000.0
2008-12-12 13:45:00,90.485,90.485,90.445,90.465,163300000.0
2008-12-12 13:46:00,90.465,90.465,90.425,90.425,194699999.0
2008-12-12 13:47:00,90.42,90.43,90.415,90.425,379400005.0
2008-12-12 13:48:00,90.415,90.425,90.38,90.38,237700000.0
2008-12-12 13:49:00,90.38,90.38,90.34,90.36,581800000.0
2008-12-12 13:50:00,90.36,90.36,90.335,90.34,189600000.0
2008-12-12 13:51:00,90.345,90.375,90.34,90.355,295400000.0
2008-12-12 13:52:00,90.345,90.375,90.32,90.345,449600001.0
2008-12-12 13:53:00,90.365,90.395,90.34,90.395,426300000.0
2008-12-12 13:54:00,90.4,90.4,90.385,90.4,186200000.0
2008-12-12 13:55:00,90.4,90.445,90.345,90.4,516299999.0
2008-12-12 13:56:00,90.405,90.405,90.365,90.365,307100001.0
2008-12-12 13:57:00,90.37,90.37,90.335,90.345,203400000.0
2008-12-12 13:58:00,90.35,90.36,90.33,90.33,401900000.0
2008-12-12 13:59:00,90.325,90.37,90.285,90.36,519900000.0
2008-12-12 14:00:00,90.36,90.365,90.305,90.32,270700000.0
2008-12-12 14:01:00,90.315,90.345,90.31,90.32,329999999.0
2008-12-12 14:02:00,90.32,90.34,90.315,90.325,164400000.0
2008-12-12 14:03:00,90.33,90.36,90.31,90.335,358300000.0
2008-12-12 14:04:00,90.335,90.345,90.335,90.345,180199998.0
2008-12-12 14:05:00,90.345,90.36,90.315,90.335,322899998.0
2008-12-12 14:06:00,90.33,90.355,90.315,90.355,376500001.0
2008-12-12 14:07:00,90.355,90.385,90.355,90.37,273100000.0
2008-12-12 14:08:00,90.37,90.375,90.305,90.315,284800000.0
2008-12-12 14:09:00,90.315,90.355,90.31,90.35,542000002.0
2008-12-12 14:10:00,90.35,90.365,90.33,90.36,297400000.0
2008-12-12 14:11:00,90.365,90.375,90.365,90.365,124200000.0
2008-12-12 14:12:00,90.365,90.4,90.355,90.365,235200000.0
2008-12-12 14:13:00,90.365,90.375,90.35,90.375,383500000.0
2008-12-12 14:14:00,90.375,90.445,90.37,90.42,566299999.0
2008-12-12 14:15:00,90.42,90.425,90.39,90.415,382999999.0
2008-12-12 14:16:00,90.42,90.42,90.365,90.395,523899995.0
2008-12-12 14:17:00,90.395,90.395,90.39,90.39,85000000.0
2008-12-12 14:18:00,90.385,90.385,90.355,90.385,291700000.0
2008-12-12 14:19:00,90.385,90.405,90.38,90.405,187000000.0
2008-12-12 14:20:00,90.405,90.41,90.4,90.405,172000000.0
2008-12-12 14:21:00,90.405,90.455,90.405,90.45,413299998.0
2008-12-12 14:22:00,90.45,90.495,90.45,90.455,332299999.0
2008-12-12 14:23:00,90.46,90.505,90.435,90.485,564299998.0
2008-12-12 14:24:00,90.485,90.495,90.39,90.395,429700000.0
2008-12-12 14:25:00,90.41,90.48,90.39,90.435,323000000.0
2008-12-12 14:26:00,90.435,90.455,90.395,90.4,401000000.0
2008-12-12 14:27:00,90.4,90.41,90.365,90.385,404300000.0
2008-12-12 14:28:00,90.39,90.415,90.375,90.41,388600002.0
2008-12-12 14:29:00,90.405,90.405,90.315,90.315,255400000.0
2008-12-12 14:30:00,90.325,90.34,90.305,90.325,628599997.0
2008-12-12 14:31:00,90.325,90.34,90.285,90.31,837400007.0
2008-12-12 14:32:00,90.31,90.345,90.305,90.34,315600001.0
2008-12-12 14:33:00,90.335,90.36,90.335,90.335,128700000.0
2008-12-12 14:34:00,90.335,90.36,90.315,90.345,253500000.0
2008-12-12 14:35:00,90.345,90.355,90.34,90.345,89100000.0
2008-12-12 14:36:00,90.36,90.36,90.34,90.345,111000000.0
2008-12-12 14:37:00,90.345,90.345,90.34,90.345,58300000.0
2008-12-12 14:38:00,90.345,90.345,90.3,90.3,269700000.0
2008-12-12 14:39:00,90.3,90.325,90.26,90.26,433299999.0
2008-12-12 14:40:00,90.26,90.29,90.23,90.255,546499999.0
2008-12-12 14:41:00,90.255,90.255,90.205,90.205,288200000.0
2008-12-12 14:42:00,90.195,90.22,90.185,90.205,252700000.0
2008-12-12 14:43:00,90.205,90.24,90.205,90.23,143200000.0
2008-12-12 14:44:00,90.23,90.24,90.23,90.235,151700000.0
2008-12-12 14:45:00,90.24,90.255,90.195,90.23,339500001.0
2008-12-12 14:46:00,90.215,90.22,90.19,90.205,446400002.0
2008-12-12 14:47:00,90.21,90.22,90.195,90.205,293999999.0
2008-12-12 14:48:00,90.2,90.21,90.19,90.205,93400000.0
2008-12-12 14:49:00,90.19,90.19,90.165,90.175,242800000.0
2008-12-12 14:50:00,90.175,90.19,90.17,90.19,198000000.0
2008-12-12 14:51:00,90.19,90.19,90.14,90.14,377600000.0
2008-12-12 14:52:00,90.145,90.16,90.14,90.15,249900000.0
2008-12-12 14:53:00,90.145,90.18,90.145,90.18,341599999.0
2008-12-12 14:54:00,90.18,90.195,90.17,90.175,304399998.0
2008-12-12 14:55:00,90.18,90.2,90.17,90.195,181800000.0
2008-12-12 14:56:00,90.185,90.195,90.185,90.19,188600000.0
2008-12-12 14:57:00,90.18,90.185,90.175,90.175,143800000.0
2008-12-12 14:58:00,90.175,90.185,90.175,90.175,133000000.0
2008-12-12 14:59:00,90.18,90.195,90.18,90.19,108600000.0
2008-12-12 15:00:00,90.19,90.19,90.175,90.175,137000000.0
2008-12-12 15:01:00,90.175,90.175,90.13,90.13,343400000.0
2008-12-12 15:02:00,90.125,90.18,90.125,90.15,646100000.0
2008-12-12 15:03:00,90.16,90.175,90.14,90.165,532400000.0
2008-12-12 15:04:00,90.165,90.175,90.13,90.135,300299999.0
2008-12-12 15:05:00,90.14,90.145,90.13,90.13,276300001.0
2008-12-12 15:06:00,90.14,90.155,90.11,90.125,313099998.0
2008-12-12 15:07:00,90.125,90.125,90.11,90.11,114300000.0
2008-12-12 15:08:00,90.115,90.12,90.105,90.115,145600000.0
2008-12-12 15:09:00,90.12,90.135,90.055,90.055,387400000.0
2008-12-12 15:10:00,90.055,90.09,90.05,90.08,237800000.0
2008-12-12 15:11:00,90.085,90.095,90.065,90.085,246700000.0
2008-12-12 15:12:00,90.085,90.1,90.085,90.09,211800000.0
2008-12-12 15:13:00,90.085,90.105,90.085,90.095,293600000.0
2008-12-12 15:14:00,90.105,90.105,90.095,90.105,142200000.0
2008-12-12 15:15:00,90.105,90.105,90.08,90.085,284899998.0
2008-12-12 15:16:00,90.085,90.1,90.085,90.09,117800000.0
2008-12-12 15:17:00,90.09,90.09,90.075,90.085,135799999.0
2008-12-12 15:18:00,90.1,90.1,90.085,90.095,257400001.0
2008-12-12 15:19:00,90.085,90.12,90.085,90.12,151100000.0
2008-12-12 15:20:00,90.12,90.13,90.11,90.12,296299999.0
2008-12-12 15:21:00,90.125,90.135,90.12,90.125,130400000.0
2008-12-12 15:22:00,90.125,90.17,90.12,90.15,240700000.0
2008-12-12 15:23:00,90.15,90.18,90.125,90.17,221300000.0
2008-12-12 15:24:00,90.17,90.175,90.15,90.155,136600000.0
2008-12-12 15:25:00,90.155,90.18,90.145,90.145,347800000.0
2008-12-12 15:26:00,90.145,90.175,90.145,90.17,263600000.0
2008-12-12 15:27:00,90.19,90.22,90.18,90.18,482200002.0
2008-12-12 15:28:00,90.175,90.19,90.16,90.16,170000000.0
2008-12-12 15:29:00,90.16,90.185,90.135,90.135,203600001.0
2008-12-12 15:30:00,90.14,90.28,90.135,90.275,624400003.0
2008-12-12 15:31:00,90.285,90.315,90.21,90.305,595100001.0
2008-12-12 15:32:00,90.305,90.31,90.17,90.175,589500001.0
2008-12-12 15:33:00,90.175,90.255,90.175,90.19,690500003.0
2008-12-12 15:34:00,90.19,90.19,90.145,90.16,493900000.0
2008-12-12 15:35:00,90.165,90.19,90.125,90.19,320900000.0
2008-12-12 15:36:00,90.19,90.25,90.185,90.235,300100000.0
2008-12-12 15:37:00,90.235,90.25,90.2,90.235,433800000.0
2008-12-12 15:38:00,90.235,90.265,90.225,90.265,346200000.0
2008-12-12 15:39:00,90.265,90.29,90.245,90.245,656600004.0
2008-12-12 15:40:00,90.245,90.245,90.215,90.23,160200000.0
2008-12-12 15:41:00,90.23,90.24,90.205,90.215,204900000.0
2008-12-12 15:42:00,90.215,90.23,90.2,90.215,226600000.0
2008-12-12 15:43:00,90.22,90.225,90.18,90.185,179100000.0
2008-12-12 15:44:00,90.185,90.23,90.175,90.225,303100000.0
2008-12-12 15:45:00,90.225,90.23,90.22,90.225,51300000.0
2008-12-12 15:46:00,90.225,90.235,90.21,90.22,248400000.0
2008-12-12 15:47:00,90.22,90.225,90.175,90.225,390200000.0
2008-12-12 15:48:00,90.225,90.235,90.195,90.21,234400000.0
2008-12-12 15:49:00,90.21,90.21,90.18,90.18,87200000.0
2008-12-12 15:50:00,90.18,90.235,90.18,90.225,224300000.0
2008-12-12 15:51:00,90.225,90.25,90.22,90.25,74600000.0
2008-12-12 15:52:00,90.25,90.26,90.24,90.24,61900000.0
2008-12-12 15:53:00,90.235,90.245,90.235,90.235,242800000.0
2008-12-12 15:54:00,90.235,90.25,90.225,90.25,89400000.0
2008-12-12 15:55:00,90.25,90.25,90.185,90.205,592400008.0
2008-12-12 15:56:00,90.195,90.24,90.195,90.23,444999998.0
2008-12-12 15:57:00,90.24,90.29,90.225,90.245,600599998.0
2008-12-12 15:58:00,90.25,90.305,90.235,90.29,469199997.0
2008-12-12 15:59:00,90.29,90.3,90.21,90.21,662899996.0
2008-12-12 16:00:00,90.2,90.245,90.18,90.185,667599998.0
2008-12-12 16:01:00,90.185,90.215,90.18,90.215,337399999.0
2008-12-12 16:02:00,90.21,90.225,90.195,90.205,539499997.0
2008-12-12 16:03:00,90.205,90.205,90.17,90.17,201000000.0
2008-12-12 16:04:00,90.17,90.24,90.11,90.24,388300000.0
2008-12-12 16:05:00,90.235,90.365,90.155,90.365,622100000.0
2008-12-12 16:06:00,90.365,90.43,90.285,90.43,672999999.0
2008-12-12 16:07:00,90.42,90.51,90.405,90.415,714500000.0
2008-12-12 16:08:00,90.42,90.465,90.405,90.465,571300000.0
2008-12-12 16:09:00,90.48,90.57,90.48,90.515,604199999.0
2008-12-12 16:10:00,90.515,90.535,90.445,90.445,623099998.0
2008-12-12 16:11:00,90.445,90.465,90.405,90.41,540800000.0
2008-12-12 16:12:00,90.405,90.45,90.37,90.37,837800000.0
2008-12-12 16:13:00,90.375,90.405,90.35,90.35,555200000.0
2008-12-12 16:14:00,90.35,90.355,90.32,90.345,484800000.0
2008-12-12 16:15:00,90.345,90.45,90.325,90.45,459400000.0
2008-12-12 16:16:00,90.455,90.47,90.335,90.335,528899999.0
2008-12-12 16:17:00,90.34,90.37,90.3,90.335,468999999.0
2008-12-12 16:18:00,90.335,90.415,90.325,90.405,266200000.0
2008-12-12 16:19:00,90.4,90.405,90.335,90.335,283900000.0
2008-12-12 16:20:00,90.335,90.455,90.33,90.455,382000000.0
2008-12-12 16:21:00,90.46,90.465,90.37,90.455,492900001.0
2008-12-12 16:22:00,90.465,90.47,90.375,90.4,505800000.0
2008-12-12 16:23:00,90.405,90.43,90.365,90.395,578700000.0
2008-12-12 16:24:00,90.39,90.43,90.345,90.4,389199999.0
2008-12-12 16:25:00,90.4,90.415,90.385,90.415,555199999.0
2008-12-12 16:26:00,90.425,90.43,90.35,90.37,449699998.0
2008-12-12 16:27:00,90.375,90.435,90.345,90.35,640100000.0
2008-12-12 16:28:00,90.35,90.365,90.345,90.355,385600000.0
2008-12-12 16:29:00,90.365,90.385,90.24,90.3,587099997.0
2008-12-12 16:30:00,90.305,90.35,90.29,90.3,932000003.0
2008-12-12 16:31:00,90.3,90.335,90.285,90.305,652399998.0
2008-12-12 16:32:00,90.305,90.32,90.235,90.245,543999997.0
2008-12-12 16:33:00,90.245,90.355,90.245,90.335,391500000.0
2008-12-12 16:34:00,90.335,90.36,90.295,90.3,509100000.0
2008-12-12 16:35:00,90.31,90.43,90.285,90.43,430300000.0
2008-12-12 16:36:00,90.43,90.445,90.35,90.445,553800000.0
2008-12-12 16:37:00,90.45,90.55,90.425,90.465,645299999.0
2008-12-12 16:38:00,90.45,90.465,90.395,90.435,517300001.0
2008-12-12 16:39:00,90.45,90.45,90.38,90.445,669699999.0
2008-12-12 16:40:00,90.435,90.495,90.425,90.46,463000000.0
2008-12-12 16:41:00,90.455,90.455,90.39,90.405,549100000.0
2008-12-12 16:42:00,90.4,90.455,90.375,90.4,507300000.0
2008-12-12 16:43:00,90.395,90.46,90.385,90.4,601100000.0
2008-12-12 16:44:00,90.4,90.45,90.395,90.44,406200000.0
2008-12-12 16:45:00,90.43,90.455,90.4,90.405,873700008.0
2008-12-12 16:46:00,90.4,90.4,90.325,90.375,462100000.0
2008-12-12 16:47:00,90.375,90.375,90.31,90.32,471900000.0
2008-12-12 16:48:00,90.32,90.345,90.29,90.295,310200000.0
2008-12-12 16:49:00,90.295,90.39,90.295,90.39,328500001.0
2008-12-12 16:50:00,90.39,90.44,90.37,90.415,644500000.0
2008-12-12 16:51:00,90.41,90.435,90.39,90.425,282000000.0
2008-12-12 16:52:00,90.43,90.43,90.375,90.415,344400000.0
2008-12-12 16:53:00,90.42,90.425,90.36,90.41,303700000.0
2008-12-12 16:54:00,90.405,90.45,90.405,90.43,361600002.0
2008-12-12 16:55:00,90.445,90.525,90.42,90.44,601600002.0
2008-12-12 16:56:00,90.445,90.47,90.425,90.455,451300002.0
2008-12-12 16:57:00,90.455,90.56,90.455,90.525,571000000.0
2008-12-12 16:58:00,90.525,90.565,90.515,90.55,443000000.0
2008-12-12 16:59:00,90.55,90.58,90.54,90.55,461000000.0
2008-12-12 17:00:00,90.55,90.595,90.545,90.56,497399999.0
2008-12-12 17:01:00,90.56,90.56,90.505,90.525,514400001.0
2008-12-12 17:02:00,90.535,90.61,90.535,90.605,472599999.0
2008-12-12 17:03:00,90.605,90.665,90.605,90.635,406700001.0
2008-12-12 17:04:00,90.635,90.65,90.62,90.65,368500000.0
2008-12-12 17:05:00,90.65,90.68,90.635,90.67,374300000.0
2008-12-12 17:06:00,90.67,90.68,90.645,90.68,303500000.0
2008-12-12 17:07:00,90.685,90.72,90.655,90.665,476300000.0
2008-12-12 17:08:00,90.665,90.67,90.64,90.655,265700000.0
2008-12-12 17:09:00,90.655,90.67,90.625,90.655,520300000.0
2008-12-12 17:10:00,90.655,90.675,90.645,90.645,528399998.0
2008-12-12 17:11:00,90.645,90.665,90.585,90.635,504000000.0
2008-12-12 17:12:00,90.63,90.64,90.565,90.6,572400001.0
2008-12-12 17:13:00,90.6,90.68,90.58,90.66,544700002.0
2008-12-12 17:14:00,90.66,90.71,90.655,90.685,490599999.0
2008-12-12 17:15:00,90.675,90.69,90.64,90.645,288200001.0
2008-12-12 17:16:00,90.645,90.7,90.635,90.695,510000004.0
2008-12-12 17:17:00,90.7,90.73,90.685,90.725,535600000.0
2008-12-12 17:18:00,90.725,90.785,90.715,90.77,530799998.0
2008-12-12 17:19:00,90.77,90.78,90.755,90.755,737800001.0
2008-12-12 17:20:00,90.755,90.78,90.755,90.77,426300000.0
2008-12-12 17:21:00,90.775,90.81,90.765,90.795,456500000.0
2008-12-12 17:22:00,90.795,90.8,90.775,90.79,217300000.0
2008-12-12 17:23:00,90.79,90.79,90.745,90.765,580099999.0
2008-12-12 17:24:00,90.765,90.79,90.735,90.785,420300000.0
2008-12-12 17:25:00,90.785,90.815,90.765,90.78,260000000.0
2008-12-12 17:26:00,90.785,90.805,90.775,90.795,147100000.0
2008-12-12 17:27:00,90.79,90.82,90.775,90.805,292300000.0
2008-12-12 17:28:00,90.805,90.82,90.8,90.805,244600000.0
2008-12-12 17:29:00,90.805,90.88,90.805,90.88,377600000.0
2008-12-12 17:30:00,90.87,90.92,90.86,90.88,451399999.0
2008-12-12 17:31:00,90.885,90.915,90.875,90.89,500700000.0
2008-12-12 17:32:00,90.89,90.915,90.825,90.845,399900000.0
2008-12-12 17:33:00,90.84,90.865,90.83,90.865,349500001.0
2008-12-12 17:34:00,90.855,90.86,90.78,90.85,615800003.0
2008-12-12 17:35:00,90.845,90.875,90.83,90.87,418800000.0
2008-12-12 17:36:00,90.87,90.88,90.835,90.875,172000000.0
2008-12-12 17:37:00,90.875,90.905,90.85,90.895,328900000.0
2008-12-12 17:38:00,90.89,90.905,90.865,90.88,324499999.0
2008-12-12 17:39:00,90.885,90.925,90.885,90.925,284000000.0
2008-12-12 17:40:00,90.92,90.93,90.895,90.9,261500000.0
2008-12-12 17:41:00,90.9,90.96,90.9,90.96,265599999.0
2008-12-12 17:42:00,90.965,90.99,90.96,90.97,502900000.0
2008-12-12 17:43:00,90.97,90.98,90.955,90.97,321800000.0
2008-12-12 17:44:00,90.97,91.0,90.94,90.98,407400001.0
2008-12-12 17:45:00,90.98,90.995,90.965,90.99,413200000.0
2008-12-12 17:46:00,90.99,91.005,90.955,90.955,312700000.0
2008-12-12 17:47:00,90.96,90.995,90.96,90.965,362800000.0
2008-12-12 17:48:00,90.97,90.985,90.95,90.985,237200000.0
2008-12-12 17:49:00,90.98,91.005,90.97,90.985,252600000.0
2008-12-12 17:50:00,90.995,91.01,90.98,91.01,224100000.0
2008-12-12 17:51:00,91.01,91.02,90.995,90.995,197000001.0
2008-12-12 17:52:00,91.0,91.055,90.995,91.055,264300000.0
2008-12-12 17:53:00,91.055,91.17,91.04,91.13,450900000.0
2008-12-12 17:54:00,91.135,91.23,91.12,91.215,635099999.0
2008-12-12 17:55:00,91.215,91.37,91.215,91.37,473200000.0
2008-12-12 17:56:00,91.38,91.405,91.35,91.355,543400000.0
2008-12-12 17:57:00,91.355,91.395,91.35,91.385,575200000.0
2008-12-12 17:58:00,91.375,91.395,91.34,91.375,470300000.0
2008-12-12 17:59:00,91.38,91.42,91.335,91.335,480900000.0
2008-12-12 18:00:00,91.33,91.33,91.27,91.31,352600001.0
2008-12-12 18:01:00,91.31,91.33,91.26,91.265,250300000.0
2008-12-12 18:02:00,91.265,91.27,91.245,91.25,281000000.0
2008-12-12 18:03:00,91.25,91.28,91.23,91.275,321600000.0
2008-12-12 18:04:00,91.275,91.375,91.27,91.345,548100000.0
2008-12-12 18:05:00,91.35,91.395,91.345,91.355,575500001.0
2008-12-12 18:06:00,91.365,91.43,91.36,91.425,299800000.0
2008-12-12 18:07:00,91.42,91.44,91.41,91.44,459100000.0
2008-12-12 18:08:00,91.43,91.55,91.43,91.53,531700000.0
2008-12-12 18:09:00,91.53,91.57,91.515,91.555,934700004.0
2008-12-12 18:10:00,91.555,91.565,91.46,91.465,823200002.0
2008-12-12 18:11:00,91.465,91.49,91.395,91.395,473900000.0
2008-12-12 18:12:00,91.37,91.385,91.325,91.325,610000000.0
2008-12-12 18:13:00,91.32,91.32,91.14,91.25,658500000.0
2008-12-12 18:14:00,91.255,91.295,91.235,91.235,352600000.0
2008-12-12 18:15:00,91.235,91.24,91.18,91.23,438100000.0
2008-12-12 18:16:00,91.225,91.25,91.215,91.23,136700000.0
2008-12-12 18:17:00,91.23,91.23,91.17,91.2,276900000.0
2008-12-12 18:18:00,91.205,91.215,91.16,91.16,324600000.0
2008-12-12 18:19:00,91.16,91.24,91.16,91.235,393800000.0
2008-12-12 18:20:00,91.24,91.29,91.235,91.255,255400000.0
2008-12-12 18:21:00,91.255,91.285,91.245,91.265,651100000.0
2008-12-12 18:22:00,91.265,91.31,91.255,91.31,328600000.0
2008-12-12 18:23:00,91.315,91.315,91.285,91.285,200800000.0
2008-12-12 18:24:00,91.285,91.3,91.27,91.285,156800000.0
2008-12-12 18:25:00,91.28,91.29,91.27,91.285,398800003.0
2008-12-12 18:26:00,91.295,91.295,91.275,91.285,349600001.0
2008-12-12 18:27:00,91.28,91.285,91.265,91.27,561000000.0
2008-12-12 18:28:00,91.275,91.275,91.22,91.23,428100000.0
2008-12-12 18:29:00,91.225,91.285,91.22,91.245,429000001.0
2008-12-12 18:30:00,91.245,91.245,91.185,91.19,421700000.0
2008-12-12 18:31:00,91.19,91.195,91.15,91.19,503000000.0
2008-12-12 18:32:00,91.19,91.265,91.185,91.26,377500001.0
2008-12-12 18:33:00,91.25,91.25,91.2,91.2,319200000.0
2008-12-12 18:34:00,91.2,91.25,91.195,91.23,293200002.0
2008-12-12 18:35:00,91.235,91.275,91.235,91.25,165200000.0
2008-12-12 18:36:00,91.255,91.26,91.21,91.215,265300000.0
2008-12-12 18:37:00,91.215,91.245,91.205,91.245,454500001.0
2008-12-12 18:38:00,91.235,91.235,91.15,91.16,387299998.0
2008-12-12 18:39:00,91.16,91.185,91.145,91.17,263700000.0
2008-12-12 18:40:00,91.17,91.19,91.135,91.155,369900000.0
2008-12-12 18:41:00,91.155,91.23,91.155,91.175,427000000.0
2008-12-12 18:42:00,91.175,91.175,91.12,91.135,318400001.0
2008-12-12 18:43:00,91.125,91.18,91.095,91.14,380800000.0
2008-12-12 18:44:00,91.14,91.145,91.085,91.135,615699999.0
2008-12-12 18:45:00,91.135,91.215,91.115,91.175,445400000.0
2008-12-12 18:46:00,91.175,91.19,91.15,91.155,231900000.0
2008-12-12 18:47:00,91.15,91.17,91.1,91.125,485700000.0
2008-12-12 18:48:00,91.125,91.18,91.105,91.18,241800000.0
2008-12-12 18:49:00,91.18,91.185,91.115,91.115,312200000.0
2008-12-12 18:50:00,91.115,91.155,91.115,91.155,439500003.0
2008-12-12 18:51:00,91.155,91.19,91.145,91.175,167200000.0
2008-12-12 18:52:00,91.185,91.215,91.165,91.205,384000000.0
2008-12-12 18:53:00,91.205,91.23,91.18,91.215,415400000.0
2008-12-12 18:54:00,91.215,91.23,91.21,91.22,149300000.0
2008-12-12 18:55:00,91.22,91.3,91.22,91.285,442300001.0
2008-12-12 18:56:00,91.285,91.31,91.24,91.26,365000000.0
2008-12-12 18:57:00,91.27,91.27,91.215,91.235,479600001.0
2008-12-12 18:58:00,91.235,91.235,91.21,91.21,223000000.0
2008-12-12 18:59:00,91.205,91.26,91.2,91.26,421200000.0
2008-12-12 19:00:00,91.26,91.32,91.26,91.32,343000000.0
2008-12-12 19:01:00,91.32,91.34,91.31,91.32,167600000.0
2008-12-12 19:02:00,91.32,91.32,91.275,91.3,311400000.0
2008-12-12 19:03:00,91.3,91.325,91.28,91.28,597600000.0
2008-12-12 19:04:00,91.275,91.315,91.275,91.315,481400000.0
2008-12-12 19:05:00,91.315,91.34,91.305,91.325,169200000.0
2008-12-12 19:06:00,91.325,91.325,91.29,91.3,387800000.0
2008-12-12 19:07:00,91.3,91.31,91.28,91.28,798000001.0
2008-12-12 19:08:00,91.28,91.31,91.275,91.3,235200000.0
2008-12-12 19:09:00,91.3,91.31,91.28,91.28,197100000.0
2008-12-12 19:10:00,91.285,91.32,91.28,91.295,159200001.0
2008-12-12 19:11:00,91.295,91.3,91.28,91.29,212200000.0
2008-12-12 19:12:00,91.29,91.315,91.29,91.305,211600000.0
2008-12-12 19:13:00,91.305,91.315,91.295,91.295,338200000.0
2008-12-12 19:14:00,91.285,91.285,91.28,91.28,41000000.0
2008-12-12 19:15:00,91.285,91.285,91.255,91.255,76800000.0
2008-12-12 19:16:00,91.26,91.275,91.245,91.265,273000000.0
2008-12-12 19:17:00,91.265,91.275,91.235,91.26,307000000.0
2008-12-12 19:18:00,91.265,91.275,91.265,91.275,72000000.0
2008-12-12 19:19:00,91.275,91.32,91.275,91.295,333500000.0
2008-12-12 19:20:00,91.295,91.305,91.28,91.295,197200000.0
2008-12-12 19:21:00,91.295,91.3,91.255,91.255,171000000.0
2008-12-12 19:22:00,91.255,91.265,91.235,91.255,463200000.0
2008-12-12 19:23:00,91.255,91.305,91.255,91.305,245000000.0
2008-12-12 19:24:00,91.305,91.32,91.275,91.28,314800000.0
2008-12-12 19:25:00,91.28,91.29,91.26,91.26,122000000.0
2008-12-12 19:26:00,91.26,91.26,91.25,91.26,222800000.0
2008-12-12 19:27:00,91.26,91.26,91.2,91.21,586400002.0
2008-12-12 19:28:00,91.195,91.225,91.195,91.22,770799999.0
2008-12-12 19:29:00,91.22,91.25,91.215,91.245,739600000.0
2008-12-12 19:30:00,91.235,91.245,91.205,91.21,481400000.0
2008-12-12 19:31:00,91.21,91.23,91.2,91.2,916600001.0
2008-12-12 19:32:00,91.2,91.22,91.2,91.21,256800000.0
2008-12-12 19:33:00,91.215,91.265,91.21,91.255,438400000.0
2008-12-12 19:34:00,91.26,91.35,91.26,91.315,509800000.0
2008-12-12 19:35:00,91.315,91.355,91.31,91.33,416599999.0
2008-12-12 19:36:00,91.325,91.345,91.315,91.315,170400000.0
2008-12-12 19:37:00,91.315,91.355,91.315,91.345,407800002.0
2008-12-12 19:38:00,91.345,91.37,91.34,91.365,216200000.0
2008-12-12 19:39:00,91.365,91.37,91.335,91.36,266200000.0
2008-12-12 19:40:00,91.36,91.375,91.315,91.315,310600000.0
2008-12-12 19:41:00,91.31,91.325,91.305,91.325,213200000.0
2008-12-12 19:42:00,91.315,91.325,91.305,91.315,147800000.0
2008-12-12 19:43:00,91.31,91.31,91.205,91.25,317000000.0
2008-12-12 19:44:00,91.25,91.295,91.25,91.26,476600000.0
2008-12-12 19:45:00,91.265,91.265,91.215,91.23,702400001.0
2008-12-12 19:46:00,91.23,91.25,91.22,91.25,342200002.0
2008-12-12 19:47:00,91.25,91.305,91.25,91.265,384200000.0
2008-12-12 19:48:00,91.26,91.265,91.255,91.26,149600000.0
2008-12-12 19:49:00,91.255,91.255,91.225,91.23,315400002.0
2008-12-12 19:50:00,91.225,91.235,91.215,91.23,228600000.0
2008-12-12 19:51:00,91.23,91.255,91.22,91.25,629600000.0
2008-12-12 19:52:00,91.255,91.255,91.22,91.225,249999999.0
2008-12-12 19:53:00,91.225,91.25,91.225,91.235,264600000.0
2008-12-12 19:54:00,91.235,91.28,91.23,91.26,587900000.0
2008-12-12 19:55:00,91.265,91.325,91.25,91.29,291600000.0
2008-12-12 19:56:00,91.295,91.33,91.29,91.315,216000000.0
2008-12-12 19:57:00,91.315,91.355,91.315,91.325,311800001.0
2008-12-12 19:58:00,91.325,91.325,91.29,91.305,361400000.0
2008-12-12 19:59:00,91.305,91.315,91.3,91.305,136600000.0
2008-12-12 20:00:00,91.305,91.34,91.305,91.315,188600001.0
2008-12-12 20:01:00,91.325,91.325,91.285,91.295,217600000.0
2008-12-12 20:02:00,91.295,91.3,91.285,91.295,73600000.0
2008-12-12 20:03:00,91.295,91.315,91.29,91.305,226000000.0
2008-12-12 20:04:00,91.31,91.35,91.31,91.315,193199998.0
2008-12-12 20:05:00,91.32,91.335,91.315,91.315,122400000.0
2008-12-12 20:06:00,91.315,91.315,91.26,91.265,350600000.0
2008-12-12 20:07:00,91.265,91.275,91.255,91.265,166200000.0
2008-12-12 20:08:00,91.265,91.275,91.25,91.26,180800001.0
2008-12-12 20:09:00,91.26,91.315,91.25,91.315,355600000.0
2008-12-12 20:10:00,91.315,91.32,91.255,91.255,265600001.0
2008-12-12 20:11:00,91.255,91.295,91.255,91.285,255800000.0
2008-12-12 20:12:00,91.285,91.285,91.255,91.265,116200000.0
2008-12-12 20:13:00,91.26,91.285,91.26,91.265,208200000.0
2008-12-12 20:14:00,91.27,91.285,91.265,91.265,316400000.0
2008-12-12 20:15:00,91.265,91.28,91.25,91.255,104200000.0
2008-12-12 20:16:00,91.255,91.265,91.235,91.26,165200000.0
2008-12-12 20:17:00,91.255,91.255,91.245,91.245,138800000.0
2008-12-12 20:18:00,91.245,91.275,91.24,91.24,297400000.0
2008-12-12 20:19:00,91.245,91.26,91.24,91.25,115000000.0
2008-12-12 20:20:00,91.26,91.31,91.25,91.285,303400000.0
2008-12-12 20:21:00,91.285,91.285,91.225,91.24,130800000.0
2008-12-12 20:22:00,91.245,91.245,91.21,91.225,169000000.0
2008-12-12 20:23:00,91.22,91.235,91.205,91.235,65000000.0
2008-12-12 20:24:00,91.245,91.25,91.205,91.225,174000000.0
2008-12-12 20:25:00,91.23,91.235,91.205,91.225,238000001.0
2008-12-12 20:26:00,91.215,91.235,91.205,91.205,145800001.0
2008-12-12 20:27:00,91.205,91.205,91.08,91.08,297200000.0
2008-12-12 20:28:00,91.075,91.095,91.02,91.025,404000000.0
2008-12-12 20:29:00,91.025,91.045,91.0,91.045,203800000.0
2008-12-12 20:30:00,91.05,91.075,91.05,91.065,145600000.0
2008-12-12 20:31:00,91.065,91.075,91.05,91.05,180600000.0
2008-12-12 20:32:00,91.05,91.05,91.01,91.015,178800000.0
2008-12-12 20:33:00,91.015,91.015,91.0,91.005,240200000.0
2008-12-12 20:34:00,91.005,91.005,90.965,90.97,240100000.0
2008-12-12 20:35:00,90.975,90.975,90.955,90.955,90200000.0
2008-12-12 20:36:00,90.955,90.96,90.915,90.93,234800000.0
2008-12-12 20:37:00,90.93,90.95,90.92,90.94,221400000.0
2008-12-12 20:38:00,90.945,90.96,90.925,90.955,223900000.0
2008-12-12 20:39:00,90.955,90.97,90.935,90.955,141600000.0
2008-12-12 20:40:00,90.955,90.955,90.905,90.91,253200000.0
2008-12-12 20:41:00,90.915,90.935,90.915,90.915,159600001.0
2008-12-12 20:42:00,90.915,90.93,90.905,90.905,177800001.0
2008-12-12 20:43:00,90.905,90.925,90.845,90.845,350800000.0
2008-12-12 20:44:00,90.84,90.855,90.83,90.85,141400000.0
2008-12-12 20:45:00,90.855,90.86,90.795,90.825,219600000.0
2008-12-12 20:46:00,90.815,90.855,90.805,90.85,230999999.0
2008-12-12 20:47:00,90.86,90.86,90.82,90.85,182400000.0
2008-12-12 20:48:00,90.84,90.845,90.815,90.83,188100000.0
2008-12-12 20:49:00,90.835,90.86,90.815,90.845,276400001.0
2008-12-12 20:50:00,90.82,90.855,90.82,90.855,311000001.0
2008-12-12 20:51:00,90.845,90.855,90.81,90.845,327600000.0
2008-12-12 20:52:00,90.835,90.91,90.835,90.895,381000000.0
2008-12-12 20:53:00,90.895,90.945,90.895,90.945,178400000.0
2008-12-12 20:54:00,90.95,91.06,90.95,91.05,266800000.0
2008-12-12 20:55:00,91.045,91.05,91.035,91.045,72800000.0
2008-12-12 20:56:00,91.045,91.06,91.03,91.035,209500000.0
2008-12-12 20:57:00,91.035,91.075,91.035,91.045,199400000.0
2008-12-12 20:58:00,91.045,91.045,90.995,90.995,134099999.0
2008-12-12 20:59:00,90.995,90.995,90.935,90.935,356000002.0
2008-12-12 21:00:00,90.925,90.995,90.92,90.995,225100000.0
2008-12-12 21:01:00,90.995,91.065,90.995,91.06,340800002.0
2008-12-12 21:02:00,91.06,91.075,91.025,91.075,295000000.0
2008-12-12 21:03:00,91.065,91.075,91.035,91.04,98200000.0
2008-12-12 21:04:00,91.04,91.06,91.02,91.06,236400000.0
2008-12-12 21:05:00,91.06,91.09,91.06,91.09,154800000.0
2008-12-12 21:06:00,91.09,91.12,91.09,91.115,161600000.0
2008-12-12 21:07:00,91.115,91.115,91.105,91.105,90000000.0
2008-12-12 21:08:00,91.105,91.105,91.065,91.075,168800000.0
2008-12-12 21:09:00,91.085,91.085,91.06,91.075,59600000.0
2008-12-12 21:10:00,91.075,91.105,91.065,91.105,300200000.0
2008-12-12 21:11:00,91.105,91.115,91.105,91.105,36400000.0
2008-12-12 21:12:00,91.12,91.12,91.085,91.085,123800000.0
2008-12-12 21:13:00,91.085,91.09,91.08,91.09,111200000.0
2008-12-12 21:14:00,91.09,91.1,91.075,91.08,277000001.0
2008-12-12 21:15:00,91.08,91.095,91.075,91.09,470000001.0
2008-12-12 21:16:00,91.095,91.095,91.08,91.085,115800000.0
2008-12-12 21:17:00,91.085,91.11,91.075,91.105,308400000.0
2008-12-12 21:18:00,91.105,91.105,91.045,91.05,232600000.0
2008-12-12 21:19:00,91.05,91.05,90.95,90.95,295500000.0
2008-12-12 21:20:00,90.95,90.96,90.87,90.87,246200000.0
2008-12-12 21:21:00,90.86,90.88,90.845,90.875,259400000.0
2008-12-12 21:22:00,90.875,90.895,90.86,90.895,194800000.0
2008-12-12 21:23:00,90.89,90.94,90.89,90.94,266400000.0
2008-12-12 21:24:00,90.95,90.955,90.91,90.955,239200000.0
2008-12-12 21:25:00,90.955,90.96,90.92,90.945,253200000.0
2008-12-12 21:26:00,90.945,90.965,90.94,90.965,148000001.0
2008-12-12 21:27:00,90.965,90.965,90.925,90.925,130600000.0
2008-12-12 21:28:00,90.92,90.96,90.92,90.945,120000000.0
2008-12-12 21:29:00,90.945,90.955,90.925,90.945,381000001.0
2008-12-12 21:30:00,90.945,90.96,90.905,90.945,332600000.0
2008-12-12 21:31:00,90.945,90.945,90.855,90.855,194400000.0
2008-12-12 21:32:00,90.855,90.895,90.83,90.865,355200000.0
2008-12-12 21:33:00,90.855,90.87,90.835,90.855,401800000.0
2008-12-12 21:34:00,90.865,90.905,90.865,90.9,360500000.0
2008-12-12 21:35:00,90.9,90.91,90.845,90.91,559100000.0
2008-12-12 21:36:00,90.905,90.935,90.855,90.935,388800000.0
2008-12-12 21:37:00,90.93,90.935,90.865,90.88,400200001.0
2008-12-12 21:38:00,90.89,90.975,90.89,90.965,241800000.0
2008-12-12 21:39:00,90.965,90.965,90.94,90.945,319999999.0
2008-12-12 21:40:00,90.945,90.95,90.92,90.925,278200000.0
2008-12-12 21:41:00,90.935,91.02,90.935,90.975,316800002.0
2008-12-12 21:42:00,90.975,91.035,90.975,91.03,290600002.0
2008-12-12 21:43:00,91.03,91.06,91.02,91.025,237800000.0
2008-12-12 21:44:00,91.015,91.025,90.975,90.98,425400000.0
2008-12-12 21:45:00,90.98,91.01,90.975,90.995,463800000.0
2008-12-12 21:46:00,90.985,90.985,90.92,90.93,325800000.0
2008-12-12 21:47:00,90.935,90.975,90.93,90.955,239599999.0
2008-12-12 21:48:00,90.955,90.955,90.915,90.935,255000000.0
2008-12-12 21:49:00,90.935,90.98,90.93,90.96,460400001.0
2008-12-12 21:50:00,90.97,91.045,90.97,91.035,403800003.0
2008-12-12 21:51:00,91.03,91.05,91.01,91.015,404800002.0
2008-12-12 21:52:00,91.015,91.11,91.015,91.105,416600000.0
2008-12-12 21:53:00,91.105,91.115,91.09,91.105,269200000.0
2008-12-12 21:54:00,91.11,91.12,90.99,90.99,363799999.0
2008-12-12 21:55:00,91.0,91.03,90.98,91.015,575400001.0
2008-12-12 21:56:00,91.01,91.03,91.0,91.03,293400000.0
2008-12-12 21:57:00,91.025,91.055,90.985,90.985,301600001.0
2008-12-12 21:58:00,90.985,91.025,90.965,91.01,419000002.0
2008-12-12 21:59:00,91.015,91.065,91.015,91.065,285000000.0
2008-12-12 22:00:00,91.065,91.085,91.065,91.08,149600000.0
2008-12-12 22:01:00,91.08,91.135,91.08,91.125,208800000.0
2008-12-12 22:02:00,91.125,91.145,91.1,91.105,252000000.0
2008-12-12 22:03:00,91.105,91.105,91.005,91.025,272200000.0
2008-12-12 22:04:00,91.025,91.065,90.99,91.0,327100000.0
2008-12-12 22:05:00,91.0,91.025,91.0,91.02,151800000.0
2008-12-12 22:06:00,91.02,91.03,90.955,90.965,506600000.0
2008-12-12 22:07:00,90.955,91.005,90.945,90.955,605800001.0
2008-12-12 22:08:00,90.97,90.985,90.945,90.985,520800001.0
2008-12-12 22:09:00,90.985,91.005,90.955,90.985,302400000.0
2008-12-12 22:10:00,90.985,91.02,90.965,91.005,189800000.0
2008-12-12 22:11:00,91.005,91.025,91.005,91.01,175800000.0
2008-12-12 22:12:00,91.01,91.04,91.01,91.035,183600000.0
2008-12-12 22:13:00,91.04,91.04,91.015,91.025,221400000.0
2008-12-12 22:14:00,91.025,91.03,91.025,91.03,87000000.0
2008-12-12 22:15:00,91.03,91.05,91.0,91.0,276400000.0
2008-12-12 22:16:00,91.0,91.01,90.99,90.99,259800000.0
2008-12-12 22:17:00,90.99,91.005,90.97,90.98,292799999.0
2008-12-12 22:18:00,90.975,90.98,90.965,90.965,356600003.0
2008-12-12 22:19:00,90.965,90.97,90.86,90.86,484900000.0
2008-12-12 22:20:00,90.86,90.98,90.855,90.98,488000000.0
2008-12-12 22:21:00,90.98,91.015,90.96,90.98,501000000.0
2008-12-12 22:22:00,90.98,90.985,90.935,90.985,535000000.0
2008-12-12 22:23:00,90.98,90.98,90.895,90.95,535000000.0
2008-12-12 22:24:00,90.95,90.955,90.865,90.865,549100000.0
2008-12-12 22:25:00,90.865,90.945,90.82,90.945,877100001.0
2008-12-12 22:26:00,90.945,90.96,90.865,90.875,969200000.0
2008-12-12 22:27:00,90.89,90.985,90.87,90.955,574599999.0
2008-12-12 22:28:00,90.955,90.97,90.935,90.935,359000000.0
2008-12-12 22:29:00,90.935,90.955,90.935,90.95,54600000.0
2008-12-12 22:30:00,90.95,90.965,90.95,90.95,145000000.0
2008-12-12 22:31:00,90.945,90.95,90.93,90.93,112400000.0
2008-12-12 22:32:00,90.93,90.935,90.92,90.92,270000000.0
2008-12-12 22:33:00,90.92,90.95,90.905,90.925,537400000.0
2008-12-12 22:34:00,90.93,90.96,90.93,90.935,324400000.0
2008-12-12 22:35:00,90.935,90.945,90.89,90.89,327600000.0
2008-12-12 22:36:00,90.89,90.905,90.855,90.855,257800000.0
2008-12-12 22:37:00,90.87,90.915,90.87,90.915,69200000.0
2008-12-12 22:38:00,90.915,90.98,90.915,90.955,478800000.0
2008-12-12 22:39:00,90.95,90.98,90.95,90.95,443800000.0
2008-12-12 22:40:00,90.95,90.965,90.94,90.95,350600000.0
2008-12-12 22:41:00,90.95,90.95,90.94,90.94,468800000.0
2008-12-12 22:42:00,90.94,90.97,90.94,90.955,309600000.0
2008-12-12 22:43:00,90.955,90.965,90.95,90.955,267400000.0
2008-12-12 22:44:00,90.95,90.965,90.925,90.935,403500000.0
2008-12-12 22:45:00,90.94,90.965,90.935,90.95,462000002.0
2008-12-12 22:46:00,90.955,90.955,90.875,90.9,489000000.0
2008-12-12 22:47:00,90.9,90.905,90.84,90.855,745600009.0
2008-12-12 22:48:00,90.855,90.925,90.85,90.9,712300002.0
2008-12-12 22:49:00,90.9,90.905,90.87,90.885,457000003.0
2008-12-12 22:50:00,90.885,90.91,90.87,90.91,497200002.0
2008-12-12 22:51:00,90.93,90.95,90.905,90.95,343800000.0
2008-12-12 22:52:00,90.95,90.97,90.93,90.965,534600000.0
2008-12-12 22:53:00,90.965,90.97,90.955,90.965,450400004.0
2008-12-12 22:54:00,90.965,90.97,90.93,90.95,673000005.0
2008-12-12 22:55:00,90.955,90.99,90.955,90.97,343700000.0
2008-12-12 22:56:00,90.965,91.0,90.955,90.98,163000000.0
2008-12-12 22:57:00,90.98,90.995,90.965,90.995,166800000.0
2008-12-12 22:58:00,90.99,91.05,90.985,91.03,731599999.0
2008-12-12 22:59:00,91.035,91.04,91.025,91.03,136800000.0
2008-12-12 23:00:00,91.03,91.045,91.025,91.04,336600000.0
2008-12-12 23:01:00,91.035,91.04,91.01,91.02,239600000.0
2008-12-12 23:02:00,91.02,91.025,91.02,91.025,87200000.0
2008-12-12 23:03:00,91.03,91.055,91.02,91.045,512800003.0
2008-12-12 23:04:00,91.045,91.06,91.045,91.05,483000000.0
2008-12-12 23:05:00,91.055,91.095,91.045,91.095,382000000.0
2008-12-12 23:06:00,91.09,91.12,91.085,91.115,217600000.0
2008-12-12 23:07:00,91.115,91.125,91.105,91.115,174000000.0
2008-12-12 23:08:00,91.115,91.13,91.115,91.12,81400000.0
2008-12-12 23:09:00,91.12,91.12,91.09,91.09,204600000.0
2008-12-12 23:10:00,91.095,91.12,91.09,91.12,173000000.0
2008-12-12 23:11:00,91.115,91.12,91.115,91.12,94400000.0
2008-12-12 23:12:00,91.12,91.135,91.11,91.11,362599999.0
2008-12-12 23:13:00,91.11,91.11,91.11,91.11,48000000.0
2008-12-12 23:14:00,91.115,91.14,91.115,91.14,109600000.0
2008-12-12 23:15:00,91.14,91.145,91.125,91.13,163000000.0
2008-12-12 23:16:00,91.13,91.13,91.115,91.115,110200000.0
2008-12-12 23:18:00,91.115,91.115,91.115,91.115,15200000.0
2008-12-12 23:19:00,91.115,91.115,91.115,91.115,15200000.0
2008-12-12 23:20:00,91.115,91.12,91.09,91.09,382800000.0
2008-12-12 23:21:00,91.085,91.115,91.07,91.115,337000000.0
2008-12-12 23:22:00,91.105,91.115,91.095,91.115,159600001.0
2008-12-12 23:23:00,91.12,91.12,91.11,91.12,297600001.0
2008-12-12 23:24:00,91.12,91.12,91.12,91.12,123200000.0
2008-12-12 23:25:00,91.12,91.12,91.085,91.095,397800000.0
2008-12-12 23:26:00,91.09,91.095,91.07,91.07,158400001.0
2008-12-12 23:27:00,91.07,91.07,91.05,91.06,274000000.0
2008-12-12 23:28:00,91.06,91.065,91.04,91.045,162800000.0
2008-12-12 23:29:00,91.045,91.05,91.04,91.045,422800000.0
2008-12-12 23:30:00,91.045,91.07,91.045,91.06,460000000.0
2008-12-12 23:31:00,91.06,91.065,91.055,91.055,357400000.0
2008-12-12 23:32:00,91.065,91.07,91.065,91.065,62400000.0
2008-12-12 23:33:00,91.065,91.065,91.055,91.055,32000000.0
2008-12-12 23:34:00,91.055,91.06,91.05,91.06,138600000.0
2008-12-12 23:35:00,91.065,91.075,91.06,91.06,122400000.0
2008-12-12 23:36:00,91.065,91.075,91.06,91.06,45200000.0
2008-12-12 23:39:00,91.075,91.085,91.06,91.06,64800000.0
2008-12-12 23:40:00,91.06,91.06,91.045,91.055,75800000.0
2008-12-12 23:41:00,91.055,91.055,91.03,91.03,75600000.0
2008-12-12 23:42:00,91.04,91.08,91.025,91.06,587000000.0
2008-12-12 23:43:00,91.055,91.06,91.035,91.055,214400000.0
2008-12-12 23:44:00,91.055,91.07,91.055,91.07,31600000.0
2008-12-12 23:45:00,91.07,91.07,91.045,91.06,332800000.0
2008-12-12 23:46:00,91.06,91.075,91.06,91.075,97200000.0
2008-12-12 23:47:00,91.075,91.075,91.06,91.06,127600000.0
2008-12-12 23:48:00,91.07,91.08,91.07,91.08,465600000.0
2008-12-12 23:49:00,91.075,91.075,91.075,91.075,64800000.0
2008-12-12 23:50:00,91.075,91.075,91.06,91.06,83800000.0
2008-12-12 23:51:00,91.06,91.06,91.0,91.015,442000000.0
2008-12-12 23:52:00,91.015,91.025,91.005,91.015,173000000.0
2008-12-12 23:53:00,91.005,91.055,91.005,91.055,378799999.0
2008-12-12 23:54:00,91.055,91.055,91.0,91.005,285000001.0
2008-12-12 23:55:00,91.035,91.065,91.035,91.055,55800000.0
2008-12-12 23:56:00,91.06,91.075,91.05,91.07,86200000.0
2008-12-12 23:57:00,91.075,91.105,91.065,91.065,89600000.0
2008-12-12 23:58:00,91.075,91.095,91.065,91.095,113200000.0
2008-12-12 23:59:00,91.09,91.145,91.08,91.145,109800000.0
2008-12-15 00:01:00,91.305,91.305,91.295,91.295,4800000.0
2008-12-15 00:02:00,91.305,91.305,91.16,91.185,72000000.0
2008-12-15 00:03:00,91.185,91.195,91.155,91.155,24000000.0
2008-12-15 00:04:00,91.16,91.185,91.16,91.185,26400000.0
2008-12-15 00:05:00,91.2,91.2,91.2,91.2,2400000.0
2008-12-15 00:06:00,91.07,91.07,91.01,91.02,117000000.0
2008-12-15 00:07:00,91.2,91.245,91.155,91.155,117000000.0
2008-12-15 00:08:00,91.155,91.155,91.105,91.105,42400000.0
2008-12-15 00:09:00,91.105,91.105,91.09,91.095,43200000.0
2008-12-15 00:10:00,91.095,91.095,91.05,91.075,24000000.0
2008-12-15 00:11:00,91.075,91.075,90.985,91.04,43200000.0
2008-12-15 00:12:00,91.045,91.05,91.035,91.035,19200000.0
2008-12-15 00:13:00,91.03,91.03,90.985,91.005,62400000.0
2008-12-15 00:14:00,91.0,91.005,90.94,90.945,85599999.0
2008-12-15 00:15:00,90.945,90.96,90.945,90.96,33600000.0
2008-12-15 00:16:00,90.965,90.97,90.96,90.965,26400000.0
2008-12-15 00:17:00,90.96,90.96,90.905,90.915,14400000.0
2008-12-15 00:18:00,90.915,90.915,90.85,90.87,51200000.0
2008-12-15 00:19:00,90.865,90.97,90.845,90.895,90400000.0
2008-12-15 00:20:00,90.87,90.895,90.855,90.855,152800000.0
2008-12-15 00:21:00,90.865,90.915,90.855,90.905,54400000.0
2008-12-15 00:22:00,90.9,90.955,90.9,90.945,19200000.0
2008-12-15 00:23:00,90.94,90.94,90.93,90.93,8000000.0
2008-12-15 00:24:00,90.93,90.93,90.87,90.89,100799999.0
2008-12-15 00:25:00,90.89,90.89,90.87,90.88,48800000.0
2008-12-15 00:26:00,90.87,90.885,90.845,90.845,56000000.0
2008-12-15 00:27:00,90.855,90.95,90.85,90.93,88800000.0
2008-12-15 00:28:00,90.93,90.985,90.905,90.91,74400000.0
2008-12-15 00:29:00,90.935,90.98,90.935,90.95,52000000.0
2008-12-15 00:30:00,90.95,90.975,90.94,90.94,45600000.0
2008-12-15 00:31:00,90.965,90.99,90.88,90.95,117400000.0
2008-12-15 00:32:00,90.965,90.965,90.915,90.93,97400000.0
2008-12-15 00:33:00,90.92,90.935,90.915,90.935,14400000.0
2008-12-15 00:34:00,90.935,90.945,90.93,90.93,28800000.0
2008-12-15 00:35:00,90.935,90.935,90.935,90.935,2400000.0
2008-12-15 00:36:00,90.93,90.95,90.93,90.95,9600000.0
2008-12-15 00:37:00,90.95,90.95,90.95,90.95,7200000.0
2008-12-15 00:38:00,90.95,90.95,90.9,90.9,14400000.0
2008-12-15 00:39:00,90.905,90.905,90.905,90.905,31200000.0
2008-12-15 00:40:00,90.905,90.905,90.905,90.905,7200000.0
2008-12-15 00:41:00,90.905,90.92,90.905,90.92,12000000.0
2008-12-15 00:42:00,90.935,90.945,90.935,90.945,9600000.0
2008-12-15 00:43:00,90.945,90.945,90.945,90.945,19200000.0
2008-12-15 00:44:00,90.94,90.94,90.94,90.94,2400000.0
2008-12-15 00:45:00,90.93,90.93,90.915,90.915,27400000.0
2008-12-15 00:46:00,90.93,90.93,90.93,90.93,4800000.0
2008-12-15 00:47:00,90.94,90.94,90.915,90.915,81000000.0
2008-12-15 00:48:00,90.91,90.945,90.895,90.9,79000000.0
2008-12-15 00:49:00,90.9,90.9,90.89,90.89,54200000.0
2008-12-15 00:50:00,90.89,90.89,90.875,90.89,153800000.0
2008-12-15 00:51:00,90.89,90.9,90.875,90.9,98800000.0
2008-12-15 00:52:00,90.9,90.925,90.9,90.915,68000000.0
2008-12-15 00:53:00,90.925,90.925,90.915,90.915,6400000.0
2008-12-15 00:54:00,90.92,90.92,90.92,90.92,4800000.0
2008-12-15 00:55:00,90.92,90.935,90.89,90.89,107200000.0
2008-12-15 00:56:00,90.885,90.905,90.885,90.895,64000000.0
2008-12-15 00:57:00,90.89,90.94,90.89,90.905,197200000.0
2008-12-15 00:58:00,90.9,90.935,90.9,90.93,168000000.0
2008-12-15 00:59:00,90.93,90.965,90.91,90.955,226200000.0
2008-12-15 01:00:00,90.97,91.0,90.915,91.0,141600000.0
2008-12-15 01:01:00,90.955,91.01,90.94,90.985,312600000.0
2008-12-15 01:02:00,90.99,91.01,90.975,91.01,168400000.0
2008-12-15 01:03:00,91.01,91.02,91.0,91.0,79600000.0
2008-12-15 01:04:00,91.0,91.02,90.965,90.965,102400000.0
2008-12-15 01:05:00,90.99,91.06,90.945,91.05,234400000.0
2008-12-15 01:06:00,91.05,91.06,90.995,91.01,205600000.0
2008-12-15 01:07:00,91.01,91.025,90.99,90.99,158400000.0
2008-12-15 01:08:00,90.99,90.99,90.945,90.955,135200000.0
2008-12-15 01:09:00,90.955,90.955,90.955,90.955,10400000.0
2008-12-15 01:10:00,90.965,90.975,90.965,90.975,44800000.0
2008-12-15 01:11:00,90.96,90.97,90.95,90.955,99400000.0
2008-12-15 01:12:00,90.945,90.955,90.9,90.905,149600002.0
2008-12-15 01:13:00,90.92,90.92,90.905,90.905,19000000.0
2008-12-15 01:14:00,90.915,90.94,90.83,90.92,497200000.0
2008-12-15 01:15:00,90.935,90.945,90.845,90.865,530999999.0
2008-12-15 01:16:00,90.845,90.865,90.815,90.815,256600001.0
2008-12-15 01:17:00,90.825,90.86,90.825,90.86,189199999.0
2008-12-15 01:18:00,90.865,90.865,90.825,90.855,77000000.0
2008-12-15 01:19:00,90.845,90.85,90.71,90.75,317600000.0
2008-12-15 01:20:00,90.755,90.855,90.755,90.855,202000000.0
2008-12-15 01:21:00,90.83,90.89,90.8,90.85,420400000.0
2008-12-15 01:22:00,90.84,90.84,90.715,90.725,536300001.0
2008-12-15 01:23:00,90.725,90.765,90.72,90.725,484000000.0
2008-12-15 01:24:00,90.725,90.725,90.615,90.625,274400000.0
2008-12-15 01:25:00,90.61,90.625,90.5,90.535,410200000.0
2008-12-15 01:26:00,90.535,90.595,90.475,90.565,433400000.0
2008-12-15 01:27:00,90.57,90.57,90.555,90.555,77000000.0
2008-12-15 01:28:00,90.555,90.565,90.515,90.555,118000000.0
2008-12-15 01:29:00,90.545,90.555,90.54,90.55,25600000.0
2008-12-15 01:30:00,90.545,90.56,90.51,90.51,89400000.0
2008-12-15 01:31:00,90.505,90.52,90.45,90.49,217000000.0
2008-12-15 01:32:00,90.49,90.555,90.49,90.545,207200000.0
2008-12-15 01:33:00,90.55,90.58,90.515,90.565,248800000.0
2008-12-15 01:34:00,90.56,90.605,90.52,90.585,427600001.0
2008-12-15 01:35:00,90.6,90.65,90.58,90.6,211200000.0
2008-12-15 01:36:00,90.59,90.6,90.525,90.55,419200000.0
2008-12-15 01:37:00,90.55,90.575,90.51,90.575,119200000.0
2008-12-15 01:38:00,90.575,90.59,90.545,90.545,98400000.0
2008-12-15 01:39:00,90.545,90.575,90.545,90.565,88800000.0
2008-12-15 01:40:00,90.565,90.565,90.535,90.55,41600000.0
2008-12-15 01:41:00,90.57,90.61,90.545,90.585,170400000.0
2008-12-15 01:42:00,90.595,90.605,90.55,90.585,124800000.0
2008-12-15 01:43:00,90.585,90.625,90.585,90.625,43200000.0
2008-12-15 01:44:00,90.625,90.665,90.625,90.66,109600000.0
2008-12-15 01:45:00,90.66,90.66,90.625,90.66,140400000.0
2008-12-15 01:46:00,90.68,90.71,90.67,90.69,122200000.0
2008-12-15 01:47:00,90.695,90.695,90.6,90.635,278000000.0
2008-12-15 01:48:00,90.64,90.7,90.635,90.68,293400000.0
2008-12-15 01:49:00,90.695,90.73,90.59,90.66,197400000.0
2008-12-15 01:50:00,90.66,90.715,90.595,90.68,205199999.0
2008-12-15 01:51:00,90.7,90.795,90.665,90.78,218400000.0
2008-12-15 01:52:00,90.775,90.775,90.755,90.775,90600000.0
2008-12-15 01:53:00,90.775,90.775,90.75,90.77,54400000.0
2008-12-15 01:54:00,90.775,90.775,90.75,90.76,39200000.0
2008-12-15 01:55:00,90.76,90.775,90.755,90.76,16000000.0
2008-12-15 01:56:00,90.76,90.77,90.75,90.76,64000000.0
2008-12-15 01:57:00,90.76,90.76,90.69,90.71,51200000.0
2008-12-15 01:58:00,90.72,90.72,90.695,90.71,22400000.0
2008-12-15 01:59:00,90.7,90.715,90.69,90.7,152000000.0
2008-12-15 02:00:00,90.71,90.74,90.695,90.74,92800000.0
2008-12-15 02:01:00,90.74,90.775,90.72,90.775,63200000.0
2008-12-15 02:02:00,90.765,90.765,90.745,90.75,71600000.0
2008-12-15 02:03:00,90.745,90.765,90.745,90.765,30200000.0
2008-12-15 02:04:00,90.775,90.835,90.765,90.835,96600000.0
2008-12-15 02:05:00,90.835,90.865,90.82,90.825,117200000.0
2008-12-15 02:06:00,90.83,90.85,90.815,90.825,64600000.0
2008-12-15 02:07:00,90.825,90.855,90.805,90.845,142400000.0
2008-12-15 02:08:00,90.835,90.865,90.815,90.825,173400000.0
2008-12-15 02:09:00,90.825,90.835,90.795,90.815,67000000.0
2008-12-15 02:10:00,90.82,90.83,90.765,90.795,132400000.0
2008-12-15 02:11:00,90.795,90.815,90.79,90.805,85000000.0
2008-12-15 02:12:00,90.8,90.84,90.795,90.83,101200000.0
2008-12-15 02:13:00,90.845,90.89,90.845,90.87,188800000.0
2008-12-15 02:14:00,90.885,90.915,90.87,90.915,106200000.0
2008-12-15 02:15:00,90.91,90.91,90.895,90.895,84000000.0
2008-12-15 02:16:00,90.895,90.91,90.895,90.91,107000000.0
2008-12-15 02:17:00,90.91,90.955,90.91,90.935,158200000.0
2008-12-15 02:18:00,90.94,90.99,90.94,90.985,266000000.0
2008-12-15 02:19:00,90.985,91.05,90.975,90.995,180600000.0
2008-12-15 02:20:00,91.01,91.025,90.985,91.0,176800000.0
2008-12-15 02:21:00,91.0,91.01,90.98,90.99,168800000.0
2008-12-15 02:22:00,90.99,90.99,90.95,90.96,117600000.0
2008-12-15 02:23:00,90.95,90.975,90.95,90.97,103400000.0
2008-12-15 02:24:00,90.97,91.015,90.97,91.01,130600000.0
2008-12-15 02:25:00,91.01,91.025,91.0,91.01,130600000.0
2008-12-15 02:26:00,91.01,91.02,90.98,91.01,101600000.0
2008-12-15 02:27:00,91.01,91.045,91.01,91.045,108800000.0
2008-12-15 02:28:00,91.045,91.045,90.985,91.0,243800000.0
2008-12-15 02:29:00,91.01,91.04,91.01,91.02,130800000.0
2008-12-15 02:30:00,91.03,91.09,91.03,91.07,223000000.0
2008-12-15 02:31:00,91.07,91.155,91.07,91.155,289000000.0
2008-12-15 02:32:00,91.155,91.175,91.105,91.155,243000000.0
2008-12-15 02:33:00,91.16,91.245,91.16,91.245,150800000.0
2008-12-15 02:34:00,91.245,91.25,91.16,91.25,237800000.0
2008-12-15 02:35:00,91.26,91.315,91.25,91.3,219600000.0
2008-12-15 02:36:00,91.315,91.335,91.295,91.335,376000000.0
2008-12-15 02:37:00,91.335,91.345,91.295,91.305,243600000.0
2008-12-15 02:38:00,91.295,91.315,91.255,91.26,339400000.0
2008-12-15 02:39:00,91.265,91.28,91.24,91.265,554800000.0
2008-12-15 02:40:00,91.275,91.285,91.245,91.245,309900000.0
2008-12-15 02:41:00,91.255,91.26,91.195,91.215,317800000.0
2008-12-15 02:42:00,91.2,91.245,91.195,91.235,229200000.0
2008-12-15 02:43:00,91.23,91.25,91.215,91.24,160000000.0
2008-12-15 02:44:00,91.24,91.24,91.215,91.225,56000000.0
2008-12-15 02:45:00,91.225,91.235,91.21,91.225,194400000.0
2008-12-15 02:46:00,91.225,91.225,91.125,91.17,275600000.0
2008-12-15 02:47:00,91.18,91.18,91.125,91.135,404400000.0
2008-12-15 02:48:00,91.14,91.16,91.135,91.145,122600000.0
2008-12-15 02:49:00,91.14,91.145,91.125,91.145,164000000.0
2008-12-15 02:50:00,91.155,91.17,91.155,91.165,373400000.0
2008-12-15 02:51:00,91.17,91.17,91.15,91.16,93600000.0
2008-12-15 02:52:00,91.15,91.17,91.15,91.17,49600000.0
2008-12-15 02:53:00,91.18,91.19,91.145,91.15,134400000.0
2008-12-15 02:54:00,91.15,91.175,91.135,91.135,203200000.0
2008-12-15 02:55:00,91.135,91.14,90.99,91.005,596600000.0
2008-12-15 02:56:00,91.01,91.015,90.97,91.0,257400000.0
2008-12-15 02:57:00,91.01,91.025,91.005,91.015,95200000.0
2008-12-15 02:58:00,91.005,91.005,90.94,90.97,138800000.0
2008-12-15 02:59:00,90.975,90.995,90.97,90.995,52000000.0
2008-12-15 03:00:00,90.995,91.0,90.915,90.915,131200000.0
2008-12-15 03:01:00,90.905,90.925,90.885,90.925,156800000.0
2008-12-15 03:02:00,90.925,90.99,90.925,90.99,116000000.0
2008-12-15 03:03:00,90.995,91.005,90.985,90.995,66400000.0
2008-12-15 03:04:00,91.005,91.085,91.005,91.075,108000000.0
2008-12-15 03:05:00,91.075,91.115,91.075,91.09,126800000.0
2008-12-15 03:06:00,91.09,91.14,91.09,91.105,180000000.0
2008-12-15 03:07:00,91.11,91.145,91.095,91.115,128800000.0
2008-12-15 03:08:00,91.11,91.125,91.11,91.125,43400000.0
2008-12-15 03:09:00,91.13,91.19,91.13,91.185,134400000.0
2008-12-15 03:10:00,91.19,91.19,91.13,91.14,240000000.0
2008-12-15 03:11:00,91.14,91.16,91.14,91.15,203400000.0
2008-12-15 03:12:00,91.15,91.17,91.15,91.17,182000000.0
2008-12-15 03:13:00,91.17,91.175,91.15,91.165,87600000.0
2008-12-15 03:14:00,91.16,91.16,91.145,91.15,63200000.0
2008-12-15 03:15:00,91.15,91.15,91.14,91.14,20800000.0
2008-12-15 03:16:00,91.14,91.14,91.12,91.13,58400000.0
2008-12-15 03:17:00,91.13,91.14,91.12,91.13,59200000.0
2008-12-15 03:18:00,91.14,91.14,91.12,91.12,61800000.0
2008-12-15 03:19:00,91.12,91.13,91.12,91.12,72600000.0
2008-12-15 03:20:00,91.12,91.12,91.08,91.1,84800000.0
2008-12-15 03:21:00,91.1,91.1,91.07,91.07,54400000.0
2008-12-15 03:22:00,91.07,91.085,91.06,91.08,97600000.0
2008-12-15 03:23:00,91.06,91.06,91.025,91.035,94600000.0
2008-12-15 03:24:00,91.035,91.045,91.015,91.03,94400000.0
2008-12-15 03:25:00,91.03,91.03,90.995,90.995,81500000.0
2008-12-15 03:26:00,90.99,90.99,90.91,90.945,199400000.0
2008-12-15 03:27:00,90.945,90.965,90.935,90.945,212800000.0
2008-12-15 03:28:00,90.955,90.995,90.91,90.91,307000000.0
2008-12-15 03:29:00,90.91,90.915,90.83,90.86,393400000.0
2008-12-15 03:30:00,90.86,90.87,90.845,90.85,266000000.0
2008-12-15 03:31:00,90.85,90.855,90.83,90.835,108000000.0
2008-12-15 03:32:00,90.845,90.855,90.82,90.855,163600000.0
2008-12-15 03:33:00,90.855,90.865,90.805,90.85,200600000.0
2008-12-15 03:34:00,90.855,90.865,90.845,90.865,52000000.0
2008-12-15 03:35:00,90.865,90.9,90.86,90.89,209200000.0
2008-12-15 03:36:00,90.885,90.895,90.875,90.885,76800000.0
2008-12-15 03:37:00,90.88,90.885,90.88,90.88,20000000.0
2008-12-15 03:38:00,90.88,90.905,90.88,90.89,94400000.0
2008-12-15 03:39:00,90.89,90.89,90.815,90.83,221200000.0
2008-12-15 03:40:00,90.83,90.865,90.83,90.85,195800000.0
2008-12-15 03:41:00,90.86,90.86,90.845,90.845,56800000.0
2008-12-15 03:42:00,90.845,90.845,90.82,90.845,52800000.0
2008-12-15 03:43:00,90.845,90.925,90.845,90.915,216000000.0
2008-12-15 03:44:00,90.905,90.91,90.885,90.895,104000000.0
2008-12-15 03:45:00,90.885,90.905,90.885,90.895,115200000.0
2008-12-15 03:46:00,90.895,90.905,90.865,90.89,132800000.0
2008-12-15 03:47:00,90.9,90.925,90.895,90.92,232000000.0
2008-12-15 03:48:00,90.915,90.95,90.9,90.945,307800000.0
2008-12-15 03:49:00,90.94,90.95,90.91,90.92,242200000.0
2008-12-15 03:50:00,90.93,90.93,90.905,90.92,199800000.0
2008-12-15 03:51:00,90.92,90.93,90.865,90.91,606600001.0
2008-12-15 03:52:00,90.91,90.955,90.905,90.945,275400000.0
2008-12-15 03:53:00,90.945,90.945,90.92,90.93,100400000.0
2008-12-15 03:54:00,90.945,90.965,90.94,90.965,289200000.0
2008-12-15 03:55:00,90.95,90.95,90.93,90.93,198399999.0
2008-12-15 03:56:00,90.935,90.94,90.93,90.93,98400000.0
2008-12-15 03:57:00,90.93,90.94,90.93,90.94,121600000.0
2008-12-15 03:58:00,90.935,90.94,90.925,90.925,42800000.0
2008-12-15 03:59:00,90.935,90.94,90.915,90.925,106800000.0
2008-12-15 04:00:00,90.925,90.93,90.915,90.915,81800000.0
2008-12-15 04:01:00,90.915,90.925,90.915,90.92,42600000.0
2008-12-15 04:02:00,90.915,90.92,90.915,90.915,72200001.0
2008-12-15 04:03:00,90.915,90.925,90.9,90.925,255200001.0
2008-12-15 04:04:00,90.925,90.925,90.905,90.905,48000000.0
2008-12-15 04:05:00,90.91,90.915,90.9,90.905,250800002.0
2008-12-15 04:06:00,90.9,90.905,90.895,90.9,113600000.0
2008-12-15 04:07:00,90.895,90.905,90.88,90.9,278000001.0
2008-12-15 04:08:00,90.9,90.97,90.9,90.95,181800000.0
2008-12-15 04:09:00,90.945,90.95,90.9,90.915,234399997.0
2008-12-15 04:10:00,90.915,90.915,90.89,90.9,87400000.0
2008-12-15 04:11:00,90.89,90.905,90.89,90.9,258599994.0
2008-12-15 04:12:00,90.9,90.9,90.89,90.89,37000000.0
2008-12-15 04:13:00,90.89,90.9,90.89,90.89,280200001.0
2008-12-15 04:14:00,90.89,90.89,90.87,90.87,36200000.0
2008-12-15 04:15:00,90.88,90.88,90.88,90.88,2400000.0
2008-12-15 04:16:00,90.88,90.89,90.88,90.89,59000000.0
2008-12-15 04:17:00,90.89,90.89,90.89,90.89,107600000.0
2008-12-15 04:18:00,90.89,90.9,90.88,90.88,100000000.0
2008-12-15 04:19:00,90.88,90.88,90.88,90.88,4800000.0
2008-12-15 04:20:00,90.88,90.88,90.87,90.88,48800000.0
2008-12-15 04:21:00,90.87,90.87,90.87,90.87,8800000.0
2008-12-15 04:22:00,90.87,90.88,90.87,90.87,32400000.0
2008-12-15 04:23:00,90.88,90.88,90.88,90.88,2400000.0
2008-12-15 04:24:00,90.88,90.88,90.86,90.86,151000000.0
2008-12-15 04:25:00,90.86,90.87,90.86,90.87,46200000.0
2008-12-15 04:26:00,90.865,90.89,90.86,90.88,167600001.0
2008-12-15 04:27:00,90.87,90.88,90.865,90.87,135200000.0
2008-12-15 04:28:00,90.865,90.88,90.865,90.875,134400000.0
2008-12-15 04:29:00,90.88,90.88,90.865,90.88,32600000.0
2008-12-15 04:30:00,90.875,90.88,90.87,90.87,181400000.0
2008-12-15 04:31:00,90.87,90.89,90.87,90.87,44800000.0
2008-12-15 04:32:00,90.88,90.88,90.87,90.87,96000000.0
2008-12-15 04:33:00,90.87,90.88,90.87,90.88,126999999.0
2008-12-15 04:34:00,90.875,90.88,90.87,90.88,150399999.0
2008-12-15 04:35:00,90.875,90.875,90.87,90.87,25600000.0
2008-12-15 04:36:00,90.87,90.88,90.87,90.87,169400000.0
2008-12-15 04:37:00,90.88,90.88,90.87,90.87,93200000.0
2008-12-15 04:38:00,90.87,90.87,90.87,90.87,102800000.0
2008-12-15 04:39:00,90.87,90.875,90.87,90.875,120000000.0
2008-12-15 04:40:00,90.875,90.88,90.87,90.875,70200000.0
2008-12-15 04:41:00,90.875,90.88,90.87,90.875,53600000.0
2008-12-15 04:42:00,90.875,90.885,90.875,90.875,28000000.0
2008-12-15 04:43:00,90.875,90.875,90.875,90.875,7200000.0
2008-12-15 04:44:00,90.88,90.885,90.88,90.885,9600000.0
2008-12-15 04:45:00,90.89,90.9,90.885,90.885,120800000.0
2008-12-15 04:46:00,90.88,90.89,90.88,90.885,108400000.0
2008-12-15 04:47:00,90.885,90.89,90.885,90.89,21600001.0
2008-12-15 04:48:00,90.89,90.895,90.885,90.895,64399999.0
2008-12-15 04:49:00,90.9,90.9,90.9,90.9,46400000.0
2008-12-15 04:50:00,90.9,90.9,90.88,90.88,51400000.0
2008-12-15 04:51:00,90.89,90.89,90.88,90.89,37000000.0
2008-12-15 04:52:00,90.88,90.89,90.87,90.88,126400000.0
2008-12-15 04:53:00,90.88,90.895,90.88,90.89,80000000.0
2008-12-15 04:54:00,90.89,90.89,90.88,90.88,84600000.0
2008-12-15 04:55:00,90.89,90.89,90.89,90.89,9600000.0
2008-12-15 04:56:00,90.88,90.89,90.88,90.88,182000000.0
2008-12-15 04:57:00,90.89,90.895,90.875,90.88,78800000.0
2008-12-15 04:58:00,90.88,90.88,90.87,90.87,45399999.0
2008-12-15 04:59:00,90.87,90.88,90.87,90.87,113599999.0
2008-12-15 05:00:00,90.87,90.885,90.87,90.88,99999998.0
2008-12-15 05:01:00,90.875,90.875,90.875,90.875,2400000.0
2008-12-15 05:02:00,90.87,90.87,90.87,90.87,24000000.0
2008-12-15 05:03:00,90.87,90.9,90.87,90.885,85999999.0
2008-12-15 05:04:00,90.9,90.935,90.9,90.935,201800000.0
2008-12-15 05:05:00,90.935,90.945,90.92,90.92,124000000.0
2008-12-15 05:06:00,90.92,90.93,90.92,90.92,24800000.0
2008-12-15 05:07:00,90.93,90.93,90.91,90.91,121600000.0
2008-12-15 05:08:00,90.91,90.93,90.91,90.92,89600000.0
2008-12-15 05:09:00,90.92,90.945,90.92,90.945,52600000.0
2008-12-15 05:10:00,90.95,90.96,90.94,90.94,188399998.0
2008-12-15 05:11:00,90.94,90.94,90.92,90.92,153599998.0
2008-12-15 05:12:00,90.92,90.95,90.92,90.94,500799996.0
2008-12-15 05:13:00,90.94,90.945,90.93,90.93,32000000.0
2008-12-15 05:14:00,90.93,90.95,90.93,90.94,97600000.0
2008-12-15 05:15:00,90.95,90.95,90.95,90.95,29600000.0
2008-12-15 05:16:00,90.96,90.96,90.95,90.95,39200000.0
2008-12-15 05:17:00,90.96,90.96,90.91,90.92,109799998.0
2008-12-15 05:18:00,90.95,90.95,90.92,90.925,109799998.0
2008-12-15 05:19:00,90.92,90.93,90.92,90.925,35399999.0
2008-12-15 05:20:00,90.93,90.935,90.93,90.935,92800000.0
2008-12-15 05:21:00,90.93,90.93,90.93,90.93,15200000.0
2008-12-15 05:22:00,90.93,90.935,90.93,90.93,277799999.0
2008-12-15 05:23:00,90.94,90.94,90.93,90.93,56200000.0
2008-12-15 05:24:00,90.925,90.925,90.92,90.925,84600000.0
2008-12-15 05:25:00,90.92,90.94,90.92,90.94,213599998.0
2008-12-15 05:26:00,90.9,90.91,90.9,90.91,24000000.0
2008-12-15 05:27:00,90.9,90.91,90.89,90.9,24000000.0
2008-12-15 05:28:00,90.91,90.91,90.9,90.9,24000000.0
2008-12-15 05:29:00,90.93,90.93,90.93,90.93,24000000.0
2008-12-15 05:30:00,90.93,90.94,90.915,90.915,117400000.0
2008-12-15 05:31:00,90.915,90.92,90.905,90.92,132800000.0
2008-12-15 05:32:00,90.92,90.92,90.905,90.915,246800001.0
2008-12-15 05:33:00,90.92,90.92,90.91,90.91,83799999.0
2008-12-15 05:34:00,90.915,90.92,90.905,90.915,283200000.0
2008-12-15 05:35:00,90.915,90.915,90.915,90.915,34400000.0
2008-12-15 05:36:00,90.915,90.915,90.905,90.905,72800000.0
2008-12-15 05:37:00,90.905,90.915,90.905,90.91,232600000.0
2008-12-15 05:38:00,90.91,90.915,90.91,90.91,51000001.0
2008-12-15 05:39:00,90.925,90.93,90.91,90.92,217399999.0
2008-12-15 05:40:00,90.915,90.915,90.91,90.915,58000001.0
2008-12-15 05:41:00,90.915,90.93,90.915,90.93,171800000.0
2008-12-15 05:42:00,90.93,90.94,90.93,90.93,48800000.0
2008-12-15 05:43:00,90.93,90.94,90.93,90.93,166400000.0
2008-12-15 05:44:00,90.93,90.93,90.93,90.93,22400000.0
2008-12-15 05:45:00,90.94,90.94,90.93,90.93,21600000.0
2008-12-15 05:46:00,90.93,90.95,90.93,90.95,43200000.0
2008-12-15 05:47:00,90.95,90.97,90.93,90.93,178000000.0
2008-12-15 05:48:00,90.94,90.94,90.92,90.92,148799999.0
2008-12-15 05:49:00,90.915,90.915,90.91,90.915,120400003.0
2008-12-15 05:50:00,90.915,90.915,90.915,90.915,127000003.0
2008-12-15 05:51:00,90.915,90.915,90.915,90.915,53600002.0
2008-12-15 05:52:00,90.915,90.915,90.915,90.915,34400001.0
2008-12-15 05:53:00,90.915,90.93,90.915,90.93,397199998.0
2008-12-15 05:54:00,90.93,90.94,90.93,90.93,88800000.0
2008-12-15 05:55:00,90.935,90.945,90.935,90.94,68000000.0
2008-12-15 05:56:00,90.94,90.95,90.94,90.94,46400000.0
2008-12-15 05:57:00,90.94,90.945,90.935,90.94,96400001.0
2008-12-15 05:58:00,90.94,90.95,90.94,90.95,44600000.0
2008-12-15 05:59:00,90.95,90.95,90.94,90.95,96400000.0
2008-12-15 06:00:00,90.95,90.96,90.95,90.95,65600000.0
2008-12-15 06:01:00,90.95,90.96,90.94,90.94,92800000.0
2008-12-15 06:02:00,90.95,90.95,90.94,90.94,312199996.0
2008-12-15 06:03:00,90.94,90.94,90.93,90.94,374999989.0
2008-12-15 06:04:00,90.94,90.94,90.915,90.93,314799998.0
2008-12-15 06:05:00,90.93,90.94,90.915,90.94,397200000.0
2008-12-15 06:06:00,90.93,90.94,90.93,90.93,170600000.0
2008-12-15 06:07:00,90.93,90.94,90.93,90.93,111200000.0
2008-12-15 06:08:00,90.93,90.94,90.92,90.93,318399999.0
2008-12-15 06:09:00,90.93,90.94,90.93,90.94,232400000.0
2008-12-15 06:10:00,90.94,90.94,90.94,90.94,20800000.0
2008-12-15 06:11:00,90.94,90.99,90.94,90.98,309200000.0
2008-12-15 06:12:00,90.97,90.98,90.97,90.98,19800000.0
2008-12-15 06:13:00,90.98,90.99,90.98,90.98,128800000.0
2008-12-15 06:14:00,90.98,90.98,90.97,90.97,59200000.0
2008-12-15 06:15:00,90.97,90.97,90.97,90.97,33600000.0
2008-12-15 06:16:00,90.96,90.96,90.95,90.96,122399998.0
2008-12-15 06:17:00,90.96,90.96,90.92,90.92,370800000.0
2008-12-15 06:18:00,90.92,90.93,90.9,90.915,478999999.0
2008-12-15 06:19:00,90.925,90.96,90.91,90.935,228600000.0
2008-12-15 06:20:00,90.94,90.94,90.92,90.92,175199999.0
2008-12-15 06:21:00,90.93,90.95,90.915,90.915,338200001.0
2008-12-15 06:22:00,90.91,90.95,90.9,90.95,314999998.0
2008-12-15 06:23:00,90.94,90.95,90.895,90.92,440499999.0
2008-12-15 06:24:00,90.92,90.93,90.92,90.92,278000000.0
2008-12-15 06:25:00,90.92,90.925,90.91,90.91,307399996.0
2008-12-15 06:26:00,90.91,90.915,90.89,90.91,311799998.0
2008-12-15 06:27:00,90.91,90.92,90.895,90.9,309399996.0
2008-12-15 06:28:00,90.9,90.915,90.9,90.905,572200001.0
2008-12-15 06:29:00,90.905,90.91,90.905,90.91,73200001.0
2008-12-15 06:30:00,90.91,90.915,90.91,90.91,46400000.0
2008-12-15 06:31:00,90.91,90.91,90.905,90.905,473200000.0
2008-12-15 06:32:00,90.905,90.925,90.905,90.905,94600000.0
2008-12-15 06:33:00,90.905,90.905,90.9,90.905,72000000.0
2008-12-15 06:34:00,90.905,90.905,90.9,90.9,84000000.0
2008-12-15 06:35:00,90.905,90.925,90.905,90.925,306199998.0
2008-12-15 06:36:00,90.925,90.93,90.905,90.91,458600003.0
2008-12-15 06:37:00,90.91,90.91,90.9,90.9,270799998.0
2008-12-15 06:38:00,90.9,90.925,90.9,90.92,623799995.0
2008-12-15 06:39:00,90.92,90.925,90.915,90.915,228599999.0
2008-12-15 06:40:00,90.92,90.92,90.92,90.92,117000000.0
2008-12-15 06:41:00,90.92,90.92,90.915,90.92,113600000.0
2008-12-15 06:42:00,90.92,90.925,90.895,90.895,332600000.0
2008-12-15 06:43:00,90.895,90.92,90.895,90.92,286799999.0
2008-12-15 06:44:00,90.915,90.92,90.9,90.905,262799998.0
2008-12-15 06:45:00,90.91,90.91,90.91,90.91,69800000.0
2008-12-15 06:46:00,90.92,90.93,90.91,90.93,136200000.0
2008-12-15 06:47:00,90.92,90.93,90.9,90.93,329800002.0
2008-12-15 06:48:00,90.93,90.97,90.925,90.97,250799999.0
2008-12-15 06:49:00,90.965,90.965,90.925,90.94,81600000.0
2008-12-15 06:50:00,90.94,90.95,90.94,90.945,78400000.0
2008-12-15 06:51:00,90.81,90.84,90.81,90.83,19200000.0
2008-12-15 06:52:00,90.945,90.945,90.945,90.945,19200000.0
2008-12-15 06:53:00,90.945,90.955,90.945,90.955,67200000.0
2008-12-15 06:54:00,90.955,90.965,90.94,90.94,136600001.0
2008-12-15 06:55:00,90.94,90.945,90.93,90.94,60000000.0
2008-12-15 06:56:00,90.94,90.94,90.93,90.93,88800000.0
2008-12-15 06:57:00,90.93,90.93,90.92,90.92,48800001.0
2008-12-15 06:58:00,90.92,90.93,90.92,90.92,260799997.0
2008-12-15 06:59:00,90.92,90.92,90.91,90.915,43600000.0
2008-12-15 07:00:00,90.91,90.95,90.91,90.94,141600001.0
2008-12-15 07:01:00,90.925,90.93,90.92,90.92,141600001.0
2008-12-15 07:02:00,90.915,90.93,90.915,90.93,142800000.0
2008-12-15 07:03:00,90.93,90.93,90.92,90.92,173000000.0
2008-12-15 07:04:00,90.92,90.935,90.92,90.92,195799996.0
2008-12-15 07:05:00,90.93,90.93,90.92,90.925,40800000.0
2008-12-15 07:06:00,90.925,90.925,90.915,90.915,20000000.0
2008-12-15 07:07:00,90.915,90.925,90.915,90.915,35200000.0
2008-12-15 07:08:00,90.915,90.925,90.91,90.91,51400000.0
2008-12-15 07:09:00,90.91,90.92,90.895,90.905,290400000.0
2008-12-15 07:10:00,90.905,90.915,90.88,90.895,311799999.0
2008-12-15 07:11:00,90.89,90.915,90.89,90.91,112600000.0
2008-12-15 07:12:00,90.91,90.92,90.905,90.905,81599999.0
2008-12-15 07:13:00,90.905,90.905,90.89,90.905,77200000.0
2008-12-15 07:14:00,90.9,90.905,90.9,90.9,216200000.0
2008-12-15 07:15:00,90.9,90.91,90.9,90.9,205800000.0
2008-12-15 07:16:00,90.9,90.9,90.89,90.9,176799998.0
2008-12-15 07:17:00,90.89,90.9,90.89,90.9,113400002.0
2008-12-15 07:18:00,90.9,90.905,90.885,90.885,90200001.0
2008-12-15 07:19:00,90.885,90.89,90.87,90.87,334200000.0
2008-12-15 07:20:00,90.87,90.875,90.85,90.855,620599999.0
2008-12-15 07:21:00,90.86,90.88,90.86,90.87,253800000.0
2008-12-15 07:22:00,90.87,90.87,90.86,90.86,176799998.0
2008-12-15 07:23:00,90.87,90.885,90.86,90.86,361799998.0
2008-12-15 07:24:00,90.86,90.865,90.845,90.845,148999998.0
2008-12-15 07:25:00,90.845,90.875,90.845,90.875,196399999.0
2008-12-15 07:26:00,90.875,90.89,90.87,90.89,384999999.0
2008-12-15 07:27:00,90.89,90.89,90.85,90.87,212600000.0
2008-12-15 07:28:00,90.87,90.87,90.83,90.84,309000000.0
2008-12-15 07:29:00,90.84,90.85,90.82,90.82,565599998.0
2008-12-15 07:30:00,90.82,90.83,90.8,90.8,215600000.0
2008-12-15 07:31:00,90.81,90.82,90.78,90.79,259000000.0
2008-12-15 07:32:00,90.8,90.8,90.78,90.78,402199997.0
2008-12-15 07:33:00,90.785,90.81,90.78,90.8,385800000.0
2008-12-15 07:34:00,90.8,90.825,90.8,90.825,127200000.0
2008-12-15 07:35:00,90.825,90.83,90.8,90.8,331999997.0
2008-12-15 07:36:00,90.8,90.8,90.79,90.79,172400000.0
2008-12-15 07:37:00,90.79,90.795,90.785,90.795,265000001.0
2008-12-15 07:38:00,90.795,90.8,90.775,90.775,403399999.0
2008-12-15 07:39:00,90.775,90.8,90.775,90.79,287200002.0
2008-12-15 07:40:00,90.79,90.8,90.78,90.78,236200000.0
2008-12-15 07:41:00,90.78,90.79,90.76,90.765,903600001.0
2008-12-15 07:42:00,90.77,90.79,90.76,90.775,564399998.0
2008-12-15 07:43:00,90.775,90.78,90.77,90.77,60800000.0
2008-12-15 07:44:00,90.77,90.805,90.77,90.785,267999999.0
2008-12-15 07:45:00,90.79,90.825,90.79,90.825,160800000.0
2008-12-15 07:46:00,90.825,90.925,90.815,90.865,491199999.0
2008-12-15 07:47:00,90.865,90.89,90.845,90.855,311200000.0
2008-12-15 07:48:00,90.855,90.855,90.845,90.855,255800000.0
2008-12-15 07:49:00,90.855,90.86,90.845,90.845,142000000.0
2008-12-15 07:50:00,90.85,90.85,90.81,90.815,248400001.0
2008-12-15 07:51:00,90.825,90.83,90.815,90.83,270200000.0
2008-12-15 07:52:00,90.83,90.83,90.83,90.83,21600000.0
2008-12-15 07:53:00,90.83,90.85,90.83,90.84,164400000.0
2008-12-15 07:54:00,90.84,90.86,90.84,90.86,238999998.0
2008-12-15 07:55:00,90.855,90.885,90.855,90.885,315599998.0
2008-12-15 07:56:00,90.895,90.895,90.87,90.875,199400000.0
2008-12-15 07:57:00,90.875,90.89,90.87,90.88,262599999.0
2008-12-15 07:58:00,90.885,90.9,90.885,90.89,334400000.0
2008-12-15 07:59:00,90.89,90.925,90.885,90.925,496000002.0
2008-12-15 08:00:00,90.92,90.95,90.91,90.94,604800000.0
2008-12-15 08:01:00,90.94,90.96,90.93,90.95,234999999.0
2008-12-15 08:02:00,90.945,90.955,90.935,90.955,218000002.0
2008-12-15 08:03:00,90.95,90.95,90.935,90.94,334599998.0
2008-12-15 08:04:00,90.94,90.94,90.94,90.94,4800000.0
2008-12-15 08:05:00,90.935,90.935,90.9,90.905,154399999.0
2008-12-15 08:06:00,90.905,90.93,90.9,90.925,240799999.0
2008-12-15 08:07:00,90.92,90.93,90.92,90.93,40799999.0
2008-12-15 08:08:00,90.93,90.93,90.92,90.92,114399997.0
2008-12-15 08:09:00,90.92,90.96,90.92,90.95,220400000.0
2008-12-15 08:10:00,90.96,90.97,90.905,90.91,499199999.0
2008-12-15 08:11:00,90.92,90.93,90.915,90.92,207199999.0
2008-12-15 08:12:00,90.92,90.93,90.92,90.93,62400000.0
2008-12-15 08:13:00,90.92,90.925,90.915,90.915,89599999.0
2008-12-15 08:14:00,90.92,90.92,90.875,90.885,245600001.0
2008-12-15 08:15:00,90.88,90.885,90.855,90.87,591399994.0
2008-12-15 08:16:00,90.875,90.88,90.86,90.875,219400000.0
2008-12-15 08:17:00,90.875,90.875,90.87,90.87,9600000.0
2008-12-15 08:18:00,90.87,90.88,90.87,90.88,92800001.0
2008-12-15 08:19:00,90.88,90.88,90.88,90.88,52800000.0
2008-12-15 08:20:00,90.88,90.95,90.88,90.95,394799997.0
2008-12-15 08:21:00,90.94,90.94,90.915,90.92,378999996.0
2008-12-15 08:22:00,90.92,90.95,90.92,90.94,429200000.0
2008-12-15 08:23:00,90.94,90.945,90.92,90.945,533000001.0
2008-12-15 08:24:00,90.945,90.955,90.935,90.95,348199998.0
2008-12-15 08:25:00,90.95,90.955,90.93,90.945,277799999.0
2008-12-15 08:26:00,90.94,90.945,90.94,90.945,83600000.0
2008-12-15 08:27:00,90.94,90.955,90.94,90.95,195200001.0
2008-12-15 08:28:00,90.95,90.985,90.935,90.95,584599992.0
2008-12-15 08:29:00,90.95,90.98,90.95,90.965,130999999.0
2008-12-15 08:30:00,90.965,90.98,90.95,90.98,244199995.0
2008-12-15 08:31:00,90.97,90.98,90.95,90.95,406799994.0
2008-12-15 08:32:00,90.94,90.965,90.935,90.965,430799998.0
2008-12-15 08:33:00,90.965,90.965,90.95,90.96,64800000.0
2008-12-15 08:34:00,90.96,90.97,90.955,90.955,123000000.0
2008-12-15 08:35:00,90.955,90.995,90.955,90.99,550799999.0
2008-12-15 08:36:00,90.985,90.985,90.98,90.985,168600000.0
2008-12-15 08:37:00,90.99,90.995,90.99,90.99,137000000.0
2008-12-15 08:38:00,90.99,90.99,90.975,90.985,78400000.0
2008-12-15 08:39:00,90.985,90.985,90.97,90.985,135000000.0
2008-12-15 08:40:00,90.985,90.985,90.98,90.98,18400000.0
2008-12-15 08:41:00,90.98,90.98,90.98,90.98,45600000.0
2008-12-15 08:42:00,90.98,90.99,90.98,90.99,169599999.0
2008-12-15 08:43:00,90.99,90.99,90.985,90.985,70600000.0
2008-12-15 08:44:00,90.985,90.995,90.985,90.99,250400000.0
2008-12-15 08:45:00,90.99,91.01,90.96,90.965,552200001.0
2008-12-15 08:46:00,90.955,90.96,90.955,90.96,78000000.0
2008-12-15 08:47:00,90.96,90.965,90.945,90.945,270599999.0
2008-12-15 08:48:00,90.94,90.95,90.895,90.915,592199997.0
2008-12-15 08:49:00,90.915,90.93,90.915,90.92,486799995.0
2008-12-15 08:50:00,90.915,90.92,90.86,90.89,246500002.0
2008-12-15 08:51:00,90.89,90.91,90.89,90.9,380000000.0
2008-12-15 08:52:00,90.9,90.94,90.9,90.92,450599994.0
2008-12-15 08:53:00,90.925,90.96,90.925,90.945,223200000.0
2008-12-15 08:54:00,90.94,90.99,90.935,90.95,565600000.0
2008-12-15 08:55:00,90.96,90.975,90.945,90.965,503199998.0
2008-12-15 08:56:00,90.965,90.97,90.96,90.96,162800000.0
2008-12-15 08:57:00,90.95,90.965,90.95,90.955,481999997.0
2008-12-15 08:58:00,90.96,90.965,90.95,90.96,106600000.0
2008-12-15 08:59:00,90.96,90.98,90.95,90.97,226200000.0
2008-12-15 09:00:00,90.975,90.99,90.975,90.975,176200006.0
2008-12-15 09:01:00,90.975,90.99,90.97,90.99,144800002.0
2008-12-15 09:02:00,90.985,91.045,90.975,91.025,674800007.0
2008-12-15 09:03:00,91.025,91.04,91.02,91.035,456699993.0
2008-12-15 09:04:00,91.025,91.055,91.01,91.055,744199999.0
2008-12-15 09:05:00,91.055,91.055,91.01,91.01,513899989.0
2008-12-15 09:06:00,91.01,91.03,90.985,91.025,355500005.0
2008-12-15 09:07:00,91.025,91.025,91.005,91.005,326800000.0
2008-12-15 09:08:00,91.02,91.105,91.02,91.05,692800005.0
2008-12-15 09:09:00,91.055,91.08,91.045,91.07,370999996.0
2008-12-15 09:10:00,91.07,91.1,91.06,91.095,427199999.0
2008-12-15 09:11:00,91.09,91.09,91.07,91.075,134000001.0
2008-12-15 09:12:00,91.075,91.08,91.07,91.075,48600001.0
2008-12-15 09:13:00,91.075,91.075,91.04,91.04,172600003.0
2008-12-15 09:14:00,91.045,91.05,91.02,91.02,160799999.0
2008-12-15 09:15:00,91.02,91.02,91.0,91.02,72500000.0
2008-12-15 09:16:00,91.02,91.02,91.005,91.01,215200000.0
2008-12-15 09:17:00,91.015,91.015,91.015,91.015,6600000.0
2008-12-15 09:18:00,91.015,91.025,91.005,91.015,263399999.0
2008-12-15 09:19:00,91.015,91.025,91.005,91.01,311800000.0
2008-12-15 09:20:00,91.01,91.02,91.005,91.02,242100000.0
2008-12-15 09:21:00,91.02,91.02,91.01,91.015,81300000.0
2008-12-15 09:22:00,91.015,91.015,91.0,91.005,230000000.0
2008-12-15 09:23:00,91.015,91.02,91.005,91.005,54000000.0
2008-12-15 09:24:00,91.0,91.0,90.97,90.97,159000001.0
2008-12-15 09:25:00,90.97,91.0,90.965,90.99,330800002.0
2008-12-15 09:26:00,90.995,90.995,90.96,90.965,358700000.0
2008-12-15 09:27:00,90.965,90.985,90.96,90.985,205300001.0
2008-12-15 09:28:00,90.98,90.98,90.965,90.97,115400000.0
2008-12-15 09:29:00,90.965,90.98,90.95,90.965,319799999.0
2008-12-15 09:30:00,90.97,90.98,90.96,90.965,366600004.0
2008-12-15 09:31:00,90.975,90.975,90.965,90.975,96800001.0
2008-12-15 09:32:00,90.975,90.975,90.955,90.965,192800001.0
2008-12-15 09:33:00,90.97,90.98,90.96,90.975,476800000.0
2008-12-15 09:34:00,90.975,90.985,90.97,90.97,56600000.0
2008-12-15 09:35:00,90.97,90.97,90.97,90.97,8800000.0
2008-12-15 09:36:00,90.98,90.98,90.97,90.97,162000000.0
2008-12-15 09:37:00,90.97,90.975,90.965,90.97,402200001.0
2008-12-15 09:38:00,90.97,90.995,90.965,90.995,487000002.0
2008-12-15 09:39:00,90.995,91.01,90.98,91.01,295200001.0
2008-12-15 09:40:00,91.0,91.015,90.99,91.005,589400002.0
2008-12-15 09:41:00,91.0,91.02,90.99,91.005,531200005.0
2008-12-15 09:42:00,91.005,91.015,91.005,91.015,61000000.0
2008-12-15 09:43:00,91.01,91.02,90.995,91.005,132000000.0
2008-12-15 09:44:00,91.005,91.01,90.99,91.0,256200001.0
2008-12-15 09:45:00,91.005,91.01,90.995,91.005,97000000.0
2008-12-15 09:46:00,91.0,91.01,90.995,91.01,159700000.0
2008-12-15 09:47:00,91.01,91.01,90.995,90.995,315600001.0
2008-12-15 09:48:00,90.995,91.02,90.99,91.02,238200000.0
2008-12-15 09:49:00,91.015,91.015,91.005,91.015,115600000.0
2008-12-15 09:50:00,91.015,91.015,90.995,90.995,150000000.0
2008-12-15 09:51:00,91.0,91.0,90.98,90.99,205200000.0
2008-12-15 09:52:00,90.99,90.99,90.97,90.975,161000000.0
2008-12-15 09:53:00,90.97,90.99,90.97,90.985,165900000.0
2008-12-15 09:54:00,90.98,90.99,90.98,90.98,69000000.0
2008-12-15 09:55:00,90.98,90.98,90.97,90.98,124300001.0
2008-12-15 09:56:00,90.965,90.98,90.965,90.98,350200005.0
2008-12-15 09:57:00,90.965,90.975,90.95,90.97,519600002.0
2008-12-15 09:58:00,90.97,90.97,90.95,90.96,406800002.0
2008-12-15 09:59:00,90.96,90.97,90.95,90.965,210500000.0
2008-12-15 10:00:00,90.965,90.975,90.95,90.95,387599999.0
2008-12-15 10:01:00,90.95,90.95,90.89,90.905,749400007.0
2008-12-15 10:02:00,90.905,90.935,90.86,90.865,823700008.0
2008-12-15 10:03:00,90.86,90.875,90.815,90.85,832099999.0
2008-12-15 10:04:00,90.855,90.88,90.83,90.85,655599998.0
2008-12-15 10:05:00,90.85,90.86,90.85,90.85,66000000.0
2008-12-15 10:06:00,90.85,90.875,90.85,90.875,351200001.0
2008-12-15 10:07:00,90.875,90.875,90.845,90.85,218800000.0
2008-12-15 10:08:00,90.85,90.87,90.835,90.835,223000000.0
2008-12-15 10:09:00,90.84,90.88,90.84,90.875,393600000.0
2008-12-15 10:10:00,90.875,90.885,90.83,90.84,465200000.0
2008-12-15 10:11:00,90.84,90.85,90.83,90.84,267499998.0
2008-12-15 10:12:00,90.845,90.855,90.83,90.83,148200000.0
2008-12-15 10:13:00,90.825,90.835,90.775,90.82,825999999.0
2008-12-15 10:14:00,90.82,90.855,90.785,90.855,352700000.0
2008-12-15 10:15:00,90.855,90.865,90.835,90.84,201000001.0
2008-12-15 10:16:00,90.84,90.845,90.825,90.83,298499999.0
2008-12-15 10:17:00,90.83,90.855,90.815,90.83,408899998.0
2008-12-15 10:18:00,90.825,90.83,90.79,90.79,822999999.0
2008-12-15 10:19:00,90.785,90.795,90.765,90.765,374099996.0
2008-12-15 10:20:00,90.765,90.775,90.725,90.735,633799996.0
2008-12-15 10:21:00,90.74,90.745,90.72,90.72,359700000.0
2008-12-15 10:22:00,90.725,90.725,90.7,90.7,636800000.0
2008-12-15 10:23:00,90.7,90.705,90.66,90.685,504399996.0
2008-12-15 10:24:00,90.685,90.685,90.62,90.64,532600001.0
2008-12-15 10:25:00,90.635,90.675,90.63,90.65,875200007.0
2008-12-15 10:26:00,90.655,90.675,90.65,90.65,450800000.0
2008-12-15 10:27:00,90.65,90.67,90.65,90.67,878400001.0
2008-12-15 10:28:00,90.67,90.715,90.67,90.705,775200004.0
2008-12-15 10:29:00,90.7,90.725,90.7,90.715,740599995.0
2008-12-15 10:30:00,90.715,90.725,90.69,90.695,546399998.0
2008-12-15 10:31:00,90.695,90.705,90.66,90.67,462000000.0
2008-12-15 10:32:00,90.67,90.67,90.64,90.645,438900000.0
2008-12-15 10:33:00,90.65,90.665,90.63,90.655,367400001.0
2008-12-15 10:34:00,90.655,90.655,90.61,90.645,435800001.0
2008-12-15 10:35:00,90.645,90.655,90.63,90.655,823799994.0
2008-12-15 10:36:00,90.65,90.65,90.63,90.635,427799997.0
2008-12-15 10:37:00,90.63,90.64,90.605,90.635,783200006.0
2008-12-15 10:38:00,90.63,90.63,90.595,90.615,570199997.0
2008-12-15 10:39:00,90.605,90.625,90.59,90.595,802400003.0
2008-12-15 10:40:00,90.6,90.61,90.59,90.61,679600005.0
2008-12-15 10:41:00,90.61,90.635,90.61,90.625,1018800001.0
2008-12-15 10:42:00,90.635,90.635,90.61,90.615,751200006.0
2008-12-15 10:43:00,90.615,90.63,90.605,90.62,1023800003.0
2008-12-15 10:44:00,90.625,90.66,90.625,90.66,419800003.0
2008-12-15 10:45:00,90.65,90.66,90.615,90.615,1195799990.0
2008-12-15 10:46:00,90.615,90.635,90.61,90.615,697499991.0
2008-12-15 10:47:00,90.615,90.625,90.61,90.625,666299998.0
2008-12-15 10:48:00,90.625,90.64,90.625,90.625,261600001.0
2008-12-15 10:49:00,90.625,90.65,90.625,90.65,128600000.0
2008-12-15 10:50:00,90.635,90.685,90.625,90.68,365600000.0
2008-12-15 10:51:00,90.685,90.685,90.67,90.685,144000000.0
2008-12-15 10:52:00,90.685,90.685,90.67,90.67,326800003.0
2008-12-15 10:53:00,90.675,90.695,90.67,90.69,402400000.0
2008-12-15 10:54:00,90.69,90.69,90.63,90.65,1092599991.0
2008-12-15 10:55:00,90.65,90.66,90.64,90.645,505000003.0
2008-12-15 10:56:00,90.645,90.7,90.645,90.685,698000005.0
2008-12-15 10:57:00,90.69,90.69,90.63,90.645,604799994.0
2008-12-15 10:58:00,90.645,90.66,90.635,90.645,729700002.0
2008-12-15 10:59:00,90.645,90.69,90.645,90.68,610500001.0
2008-12-15 11:00:00,90.68,90.69,90.66,90.68,879800001.0
2008-12-15 11:01:00,90.68,90.725,90.675,90.715,923299999.0
2008-12-15 11:02:00,90.715,90.75,90.705,90.745,654600000.0
2008-12-15 11:03:00,90.75,90.75,90.74,90.74,266000001.0
2008-12-15 11:04:00,90.74,90.755,90.71,90.71,928199998.0
2008-12-15 11:05:00,90.71,90.72,90.695,90.695,330399998.0
2008-12-15 11:06:00,90.695,90.7,90.655,90.66,942499988.0
2008-12-15 11:07:00,90.66,90.67,90.615,90.65,1011700000.0
2008-12-15 11:08:00,90.64,90.64,90.6,90.605,501799999.0
2008-12-15 11:09:00,90.605,90.62,90.58,90.58,560399996.0
2008-12-15 11:10:00,90.585,90.63,90.57,90.615,1035899996.0
2008-12-15 11:11:00,90.62,90.63,90.575,90.6,957699990.0
2008-12-15 11:12:00,90.605,90.63,90.6,90.615,1071199993.0
2008-12-15 11:13:00,90.615,90.615,90.58,90.585,650499999.0
2008-12-15 11:14:00,90.585,90.585,90.565,90.575,427900001.0
2008-12-15 11:15:00,90.575,90.595,90.575,90.585,361600001.0
2008-12-15 11:16:00,90.575,90.64,90.575,90.63,1073900004.0
2008-12-15 11:17:00,90.63,90.63,90.595,90.62,1418199999.0
2008-12-15 11:18:00,90.61,90.64,90.61,90.625,360000001.0
2008-12-15 11:19:00,90.63,90.645,90.62,90.62,476199997.0
2008-12-15 11:20:00,90.625,90.63,90.6,90.61,1294500013.0
2008-12-15 11:21:00,90.615,90.635,90.6,90.625,1075500007.0
2008-12-15 11:22:00,90.625,90.68,90.625,90.64,272600000.0
2008-12-15 11:23:00,90.65,90.65,90.63,90.635,192900002.0
2008-12-15 11:24:00,90.635,90.645,90.615,90.615,716299999.0
2008-12-15 11:25:00,90.625,90.685,90.615,90.67,379999997.0
2008-12-15 11:26:00,90.68,90.685,90.64,90.645,859600000.0
2008-12-15 11:27:00,90.655,90.655,90.6,90.6,1529900009.0
2008-12-15 11:28:00,90.58,90.62,90.57,90.605,794299998.0
2008-12-15 11:29:00,90.605,90.63,90.605,90.615,846199993.0
2008-12-15 11:30:00,90.62,90.62,90.605,90.605,315999997.0
2008-12-15 11:31:00,90.605,90.625,90.565,90.585,833999990.0
2008-12-15 11:32:00,90.585,90.6,90.575,90.58,1308400006.0
2008-12-15 11:33:00,90.585,90.585,90.55,90.56,653199995.0
2008-12-15 11:34:00,90.56,90.575,90.5,90.51,843300007.0
2008-12-15 11:35:00,90.51,90.545,90.5,90.505,1006591011.0
2008-12-15 11:36:00,90.51,90.57,90.505,90.555,966400007.0
2008-12-15 11:37:00,90.555,90.57,90.535,90.56,932000013.0
2008-12-15 11:38:00,90.56,90.56,90.5,90.53,1258242050.0
2008-12-15 11:39:00,90.53,90.53,90.48,90.485,848890381.0
2008-12-15 11:40:00,90.485,90.53,90.485,90.52,1218200006.0
2008-12-15 11:41:00,90.52,90.55,90.505,90.535,1355200013.0
2008-12-15 11:42:00,90.53,90.565,90.525,90.565,446600008.0
2008-12-15 11:43:00,90.57,90.575,90.54,90.57,587600006.0
2008-12-15 11:44:00,90.585,90.59,90.575,90.585,187000001.0
2008-12-15 11:45:00,90.585,90.64,90.57,90.6,304100001.0
2008-12-15 11:46:00,90.595,90.605,90.56,90.565,564500000.0
2008-12-15 11:47:00,90.575,90.575,90.56,90.565,112200000.0
2008-12-15 11:48:00,90.565,90.61,90.565,90.585,349400001.0
2008-12-15 11:49:00,90.595,90.6,90.585,90.595,396000005.0
2008-12-15 11:50:00,90.6,90.655,90.6,90.655,803400007.0
2008-12-15 11:51:00,90.655,90.675,90.65,90.655,602000002.0
2008-12-15 11:52:00,90.655,90.665,90.625,90.64,633199998.0
2008-12-15 11:53:00,90.63,90.65,90.625,90.645,601200002.0
2008-12-15 11:54:00,90.655,90.705,90.645,90.655,1024199998.0
2008-12-15 11:55:00,90.655,90.695,90.655,90.685,951199999.0
2008-12-15 11:56:00,90.685,90.69,90.655,90.655,700900004.0
2008-12-15 11:57:00,90.655,90.67,90.645,90.67,865200003.0
2008-12-15 11:58:00,90.67,90.69,90.65,90.675,1705499996.0
2008-12-15 11:59:00,90.68,90.75,90.67,90.7,1759400003.0
2008-12-15 12:00:00,90.695,90.75,90.685,90.73,645100000.0
2008-12-15 12:01:00,90.725,90.755,90.68,90.69,261300000.0
2008-12-15 12:02:00,90.685,90.71,90.67,90.675,281600001.0
2008-12-15 12:03:00,90.68,90.695,90.655,90.695,194499999.0
2008-12-15 12:04:00,90.695,90.695,90.675,90.685,292200000.0
2008-12-15 12:05:00,90.685,90.785,90.675,90.715,571900001.0
2008-12-15 12:06:00,90.715,90.715,90.685,90.69,190200000.0
2008-12-15 12:07:00,90.7,90.7,90.69,90.69,137800000.0
2008-12-15 12:08:00,90.69,90.715,90.685,90.715,239800001.0
2008-12-15 12:09:00,90.715,90.73,90.695,90.73,560199998.0
2008-12-15 12:10:00,90.73,90.75,90.72,90.735,482999999.0
2008-12-15 12:11:00,90.74,90.765,90.735,90.76,310900003.0
2008-12-15 12:12:00,90.76,90.765,90.725,90.73,204199999.0
2008-12-15 12:13:00,90.73,90.745,90.705,90.705,374999998.0
2008-12-15 12:14:00,90.705,90.725,90.705,90.72,641000000.0
2008-12-15 12:15:00,90.72,90.72,90.685,90.71,1295800005.0
2008-12-15 12:16:00,90.71,90.725,90.695,90.705,1212000005.0
2008-12-15 12:17:00,90.705,90.72,90.7,90.715,666399995.0
2008-12-15 12:18:00,90.715,90.73,90.705,90.715,424999999.0
2008-12-15 12:19:00,90.715,90.765,90.71,90.76,679000000.0
2008-12-15 12:20:00,90.755,90.765,90.75,90.755,317600001.0
2008-12-15 12:21:00,90.755,90.77,90.725,90.76,312400000.0
2008-12-15 12:22:00,90.76,90.765,90.755,90.76,363800000.0
2008-12-15 12:23:00,90.755,90.755,90.755,90.755,24000000.0
2008-12-15 12:24:00,90.76,90.78,90.755,90.78,452600000.0
2008-12-15 12:25:00,90.775,90.78,90.775,90.775,98400000.0
2008-12-15 12:26:00,90.775,90.79,90.77,90.775,204700000.0
2008-12-15 12:27:00,90.765,90.825,90.765,90.81,259100000.0
2008-12-15 12:28:00,90.805,90.81,90.785,90.8,566600004.0
2008-12-15 12:29:00,90.8,90.815,90.795,90.81,805999997.0
2008-12-15 12:30:00,90.81,90.82,90.795,90.805,790999997.0
2008-12-15 12:31:00,90.805,90.83,90.805,90.825,715199991.0
2008-12-15 12:32:00,90.825,90.865,90.815,90.815,989199992.0
2008-12-15 12:33:00,90.815,90.815,90.8,90.805,298900004.0
2008-12-15 12:34:00,90.805,90.805,90.785,90.795,415900002.0
2008-12-15 12:35:00,90.795,90.835,90.785,90.835,663300003.0
2008-12-15 12:36:00,90.83,90.865,90.83,90.835,589999999.0
2008-12-15 12:37:00,90.84,90.855,90.82,90.825,1382799995.0
2008-12-15 12:38:00,90.825,90.835,90.805,90.825,1208599994.0
2008-12-15 12:39:00,90.825,90.835,90.81,90.82,558999998.0
2008-12-15 12:40:00,90.82,90.825,90.82,90.825,440100000.0
2008-12-15 12:41:00,90.825,90.84,90.825,90.835,633599996.0
2008-12-15 12:42:00,90.835,90.855,90.82,90.845,663200007.0
2008-12-15 12:43:00,90.845,90.86,90.83,90.83,580200002.0
2008-12-15 12:44:00,90.83,90.84,90.815,90.83,339599999.0
2008-12-15 12:45:00,90.83,90.84,90.82,90.825,156600000.0
2008-12-15 12:46:00,90.825,90.835,90.81,90.82,211200000.0
2008-12-15 12:47:00,90.82,90.825,90.785,90.785,336900000.0
2008-12-15 12:48:00,90.785,90.795,90.74,90.76,1066599999.0
2008-12-15 12:49:00,90.76,90.78,90.74,90.74,1016000001.0
2008-12-15 12:50:00,90.74,90.755,90.72,90.725,809599996.0
2008-12-15 12:51:00,90.725,90.755,90.725,90.75,619800001.0
2008-12-15 12:52:00,90.75,90.755,90.74,90.745,181500000.0
2008-12-15 12:53:00,90.745,90.795,90.745,90.78,845999999.0
2008-12-15 12:54:00,90.785,90.795,90.785,90.795,213600000.0
2008-12-15 12:55:00,90.795,90.805,90.77,90.805,266400000.0
2008-12-15 12:56:00,90.805,90.83,90.805,90.825,667300001.0
2008-12-15 12:57:00,90.82,90.9,90.82,90.845,739399999.0
2008-12-15 12:58:00,90.835,90.855,90.82,90.855,237400000.0
2008-12-15 12:59:00,90.845,90.87,90.845,90.87,331200001.0
2008-12-15 13:00:00,90.86,90.865,90.84,90.84,184000000.0
2008-12-15 13:01:00,90.84,90.84,90.82,90.83,303200000.0
2008-12-15 13:02:00,90.83,90.845,90.82,90.835,603200000.0
2008-12-15 13:03:00,90.835,90.84,90.83,90.835,262800000.0
2008-12-15 13:04:00,90.845,90.845,90.83,90.83,323000000.0
2008-12-15 13:05:00,90.83,90.895,90.83,90.885,715600001.0
2008-12-15 13:06:00,90.885,90.915,90.875,90.91,632999998.0
2008-12-15 13:07:00,90.91,90.935,90.905,90.935,622800002.0
2008-12-15 13:08:00,90.935,90.945,90.915,90.915,320200000.0
2008-12-15 13:09:00,90.915,90.92,90.9,90.905,264600001.0
2008-12-15 13:10:00,90.905,90.925,90.905,90.92,436800001.0
2008-12-15 13:11:00,90.92,90.99,90.915,90.96,281200000.0
2008-12-15 13:12:00,90.955,90.96,90.915,90.915,463899999.0
2008-12-15 13:13:00,90.915,90.92,90.865,90.905,782300001.0
2008-12-15 13:14:00,90.905,90.905,90.885,90.905,806000000.0
2008-12-15 13:15:00,90.905,90.92,90.89,90.905,680099998.0
2008-12-15 13:16:00,90.925,90.925,90.865,90.875,1684099992.0
2008-12-15 13:17:00,90.875,90.895,90.865,90.88,704899997.0
2008-12-15 13:18:00,90.885,90.9,90.86,90.885,699399997.0
2008-12-15 13:19:00,90.885,90.91,90.88,90.895,1004300000.0
2008-12-15 13:20:00,90.895,90.905,90.835,90.89,842399998.0
2008-12-15 13:21:00,90.89,90.91,90.88,90.89,690199998.0
2008-12-15 13:22:00,90.885,90.885,90.88,90.88,551799993.0
2008-12-15 13:23:00,90.885,90.885,90.84,90.865,506700002.0
2008-12-15 13:24:00,90.865,90.89,90.865,90.875,196899999.0
2008-12-15 13:25:00,90.875,90.875,90.85,90.855,432799999.0
2008-12-15 13:26:00,90.855,90.855,90.84,90.855,133000000.0
2008-12-15 13:27:00,90.855,90.88,90.855,90.865,187600000.0
2008-12-15 13:28:00,90.865,90.885,90.84,90.845,827099990.0
2008-12-15 13:29:00,90.845,90.855,90.84,90.845,551400003.0
2008-12-15 13:30:00,90.845,90.845,90.77,90.815,513599998.0
2008-12-15 13:31:00,90.805,90.815,90.805,90.805,695199999.0
2008-12-15 13:32:00,90.805,90.81,90.775,90.785,535800000.0
2008-12-15 13:33:00,90.785,90.79,90.755,90.785,739199999.0
2008-12-15 13:34:00,90.79,90.795,90.78,90.785,138799999.0
2008-12-15 13:35:00,90.785,90.785,90.785,90.785,38000000.0
2008-12-15 13:36:00,90.785,90.805,90.78,90.785,574200000.0
2008-12-15 13:37:00,90.795,90.82,90.785,90.81,548400000.0
2008-12-15 13:38:00,90.81,90.815,90.805,90.815,479400001.0
2008-12-15 13:39:00,90.81,90.825,90.805,90.81,276099999.0
2008-12-15 13:40:00,90.81,90.82,90.81,90.82,282000000.0
2008-12-15 13:41:00,90.81,90.825,90.805,90.815,334600001.0
2008-12-15 13:42:00,90.815,90.82,90.775,90.81,704799997.0
2008-12-15 13:43:00,90.81,90.835,90.8,90.83,794999993.0
2008-12-15 13:44:00,90.83,90.85,90.805,90.815,513400000.0
2008-12-15 13:45:00,90.815,90.82,90.785,90.79,309900000.0
2008-12-15 13:46:00,90.79,90.795,90.78,90.785,141999999.0
2008-12-15 13:47:00,90.785,90.79,90.77,90.785,554600004.0
2008-12-15 13:48:00,90.785,90.795,90.78,90.795,144599998.0
2008-12-15 13:49:00,90.795,90.8,90.78,90.785,209200001.0
2008-12-15 13:50:00,90.785,90.82,90.785,90.815,171599998.0
2008-12-15 13:51:00,90.815,90.83,90.79,90.795,345800000.0
2008-12-15 13:52:00,90.795,90.81,90.745,90.795,712999996.0
2008-12-15 13:53:00,90.795,90.795,90.775,90.79,306199999.0
2008-12-15 13:54:00,90.79,90.805,90.785,90.785,410399997.0
2008-12-15 13:55:00,90.785,90.795,90.77,90.785,796900000.0
2008-12-15 13:56:00,90.785,90.8,90.77,90.78,792799995.0
2008-12-15 13:57:00,90.785,90.785,90.77,90.775,177200003.0
2008-12-15 13:58:00,90.775,90.795,90.775,90.79,281799999.0
2008-12-15 13:59:00,90.785,90.81,90.77,90.8,269000001.0
2008-12-15 14:00:00,90.805,90.805,90.755,90.765,930400000.0
2008-12-15 14:01:00,90.765,90.765,90.75,90.755,488700002.0
2008-12-15 14:02:00,90.755,90.77,90.75,90.755,579000002.0
2008-12-15 14:03:00,90.755,90.755,90.745,90.75,525000002.0
2008-12-15 14:04:00,90.75,90.795,90.75,90.785,462899999.0
2008-12-15 14:05:00,90.785,90.79,90.775,90.785,304100000.0
2008-12-15 14:06:00,90.785,90.805,90.78,90.785,340200000.0
2008-12-15 14:07:00,90.785,90.785,90.755,90.755,251300001.0
2008-12-15 14:08:00,90.755,90.855,90.755,90.835,1141699999.0
2008-12-15 14:09:00,90.835,90.845,90.79,90.8,745800003.0
2008-12-15 14:10:00,90.805,90.855,90.79,90.845,380600002.0
2008-12-15 14:11:00,90.84,90.845,90.825,90.845,224800002.0
2008-12-15 14:12:00,90.845,90.845,90.825,90.835,230399999.0
2008-12-15 14:13:00,90.835,90.865,90.83,90.85,409900003.0
2008-12-15 14:14:00,90.85,90.85,90.79,90.79,575999994.0
2008-12-15 14:15:00,90.795,90.825,90.785,90.785,515500002.0
2008-12-15 14:16:00,90.785,90.795,90.77,90.775,162599998.0
2008-12-15 14:17:00,90.775,90.79,90.77,90.785,340799999.0
2008-12-15 14:18:00,90.78,90.78,90.77,90.77,61000001.0
2008-12-15 14:19:00,90.77,90.77,90.75,90.75,391200001.0
2008-12-15 14:20:00,90.75,90.765,90.735,90.76,633900000.0
2008-12-15 14:21:00,90.76,90.765,90.735,90.735,1031300001.0
2008-12-15 14:22:00,90.735,90.735,90.685,90.695,682299997.0
2008-12-15 14:23:00,90.7,90.73,90.685,90.73,551299998.0
2008-12-15 14:24:00,90.735,90.765,90.735,90.75,829299993.0
2008-12-15 14:25:00,90.75,90.76,90.745,90.745,534599998.0
2008-12-15 14:26:00,90.75,90.78,90.745,90.76,1025399993.0
2008-12-15 14:27:00,90.76,90.775,90.725,90.74,573899998.0
2008-12-15 14:28:00,90.745,90.765,90.73,90.745,543900001.0
2008-12-15 14:29:00,90.745,90.775,90.745,90.77,578400001.0
2008-12-15 14:30:00,90.765,90.785,90.76,90.765,629600000.0
2008-12-15 14:31:00,90.765,90.775,90.755,90.775,222200001.0
2008-12-15 14:32:00,90.78,90.78,90.77,90.77,106199999.0
2008-12-15 14:33:00,90.77,90.775,90.755,90.755,499200000.0
2008-12-15 14:34:00,90.76,90.78,90.76,90.77,223800003.0
2008-12-15 14:35:00,90.77,90.785,90.77,90.785,312799998.0
2008-12-15 14:36:00,90.785,90.79,90.765,90.765,925399996.0
2008-12-15 14:37:00,90.77,90.785,90.765,90.785,190199998.0
2008-12-15 14:38:00,90.785,90.79,90.785,90.785,138199998.0
2008-12-15 14:39:00,90.785,90.79,90.765,90.765,263400003.0
2008-12-15 14:40:00,90.77,90.78,90.765,90.775,198600002.0
2008-12-15 14:41:00,90.775,90.78,90.775,90.78,64800000.0
2008-12-15 14:42:00,90.775,90.775,90.765,90.77,36300000.0
2008-12-15 14:43:00,90.77,90.775,90.77,90.77,29800000.0
2008-12-15 14:44:00,90.775,90.775,90.775,90.775,77600000.0
2008-12-15 14:45:00,90.775,90.775,90.765,90.765,909199997.0
2008-12-15 14:46:00,90.765,90.79,90.74,90.775,567199999.0
2008-12-15 14:47:00,90.775,90.785,90.73,90.73,527100004.0
2008-12-15 14:48:00,90.735,90.765,90.735,90.745,186600002.0
2008-12-15 14:49:00,90.75,90.77,90.75,90.765,191600004.0
2008-12-15 14:50:00,90.765,90.765,90.73,90.735,97000000.0
2008-12-15 14:51:00,90.735,90.74,90.715,90.725,310400005.0
2008-12-15 14:52:00,90.725,90.725,90.72,90.72,135700002.0
2008-12-15 14:53:00,90.725,90.725,90.7,90.7,138799996.0
2008-12-15 14:54:00,90.705,90.72,90.69,90.7,216500002.0
2008-12-15 14:55:00,90.705,90.71,90.69,90.705,176200002.0
2008-12-15 14:56:00,90.7,90.7,90.67,90.685,565000013.0
2008-12-15 14:57:00,90.68,90.69,90.68,90.68,300599995.0
2008-12-15 14:58:00,90.68,90.69,90.67,90.67,270400002.0
2008-12-15 14:59:00,90.67,90.69,90.67,90.69,94300000.0
2008-12-15 15:00:00,90.685,90.69,90.645,90.67,398700002.0
2008-12-15 15:01:00,90.67,90.68,90.66,90.66,342600000.0
2008-12-15 15:02:00,90.66,90.66,90.64,90.65,508800002.0
2008-12-15 15:03:00,90.655,90.66,90.64,90.655,119100000.0
2008-12-15 15:04:00,90.655,90.67,90.65,90.66,544800004.0
2008-12-15 15:05:00,90.665,90.665,90.65,90.655,125200000.0
2008-12-15 15:06:00,90.655,90.675,90.64,90.64,544200001.0
2008-12-15 15:07:00,90.64,90.64,90.61,90.615,387200001.0
2008-12-15 15:08:00,90.61,90.61,90.59,90.6,304200001.0
2008-12-15 15:09:00,90.61,90.61,90.6,90.6,51200000.0
2008-12-15 15:10:00,90.595,90.615,90.59,90.605,217600001.0
2008-12-15 15:11:00,90.605,90.605,90.59,90.6,155799999.0
2008-12-15 15:12:00,90.6,90.61,90.59,90.595,280000002.0
2008-12-15 15:13:00,90.595,90.61,90.585,90.61,281899999.0
2008-12-15 15:14:00,90.61,90.64,90.6,90.615,566599995.0
2008-12-15 15:15:00,90.615,90.615,90.49,90.555,811199995.0
2008-12-15 15:16:00,90.565,90.575,90.495,90.5,629099993.0
2008-12-15 15:17:00,90.49,90.51,90.435,90.48,851400001.0
2008-12-15 15:18:00,90.48,90.505,90.46,90.465,547799992.0
2008-12-15 15:19:00,90.46,90.475,90.43,90.45,382500000.0
2008-12-15 15:20:00,90.445,90.445,90.385,90.385,940500005.0
2008-12-15 15:21:00,90.39,90.4,90.315,90.335,1232349999.0
2008-12-15 15:22:00,90.345,90.41,90.33,90.41,1204699996.0
2008-12-15 15:23:00,90.4,90.41,90.38,90.395,1016500000.0
2008-12-15 15:24:00,90.39,90.435,90.39,90.425,200400000.0
2008-12-15 15:25:00,90.425,90.44,90.385,90.385,639400007.0
2008-12-15 15:26:00,90.385,90.385,90.34,90.35,896799993.0
2008-12-15 15:27:00,90.35,90.37,90.34,90.36,784399997.0
2008-12-15 15:28:00,90.36,90.375,90.35,90.37,550399997.0
2008-12-15 15:29:00,90.37,90.375,90.34,90.345,400200000.0
2008-12-15 15:30:00,90.355,90.39,90.32,90.33,585200000.0
2008-12-15 15:31:00,90.33,90.355,90.305,90.305,741999995.0
2008-12-15 15:32:00,90.305,90.335,90.27,90.305,576799999.0
2008-12-15 15:33:00,90.31,90.345,90.285,90.325,516199997.0
2008-12-15 15:34:00,90.325,90.325,90.285,90.295,573000003.0
2008-12-15 15:35:00,90.295,90.315,90.27,90.315,416700003.0
2008-12-15 15:36:00,90.31,90.32,90.275,90.275,405400000.0
2008-12-15 15:37:00,90.275,90.29,90.255,90.275,238200000.0
2008-12-15 15:38:00,90.29,90.29,90.24,90.255,439800001.0
2008-12-15 15:39:00,90.255,90.295,90.255,90.285,555199996.0
2008-12-15 15:40:00,90.285,90.38,90.285,90.37,410999999.0
2008-12-15 15:41:00,90.37,90.37,90.3,90.35,509799996.0
2008-12-15 15:42:00,90.35,90.375,90.335,90.36,285200001.0
2008-12-15 15:43:00,90.355,90.41,90.355,90.41,391500001.0
2008-12-15 15:44:00,90.415,90.415,90.365,90.405,406700004.0
2008-12-15 15:45:00,90.405,90.41,90.4,90.405,105300000.0
2008-12-15 15:46:00,90.405,90.445,90.405,90.445,510400001.0
2008-12-15 15:47:00,90.445,90.46,90.41,90.435,388600000.0
2008-12-15 15:48:00,90.435,90.475,90.42,90.475,344000006.0
2008-12-15 15:49:00,90.475,90.475,90.42,90.46,303599998.0
2008-12-15 15:50:00,90.46,90.47,90.39,90.405,366400002.0
2008-12-15 15:51:00,90.405,90.41,90.39,90.39,298700002.0
2008-12-15 15:52:00,90.39,90.4,90.38,90.39,212600000.0
2008-12-15 15:53:00,90.39,90.4,90.335,90.34,566799997.0
2008-12-15 15:54:00,90.345,90.38,90.345,90.375,467700000.0
2008-12-15 15:55:00,90.37,90.375,90.3,90.31,1038999979.0
2008-12-15 15:56:00,90.31,90.335,90.295,90.315,818999994.0
2008-12-15 15:57:00,90.315,90.34,90.29,90.34,278800000.0
2008-12-15 15:58:00,90.335,90.375,90.33,90.33,408600002.0
2008-12-15 15:59:00,90.335,90.35,90.32,90.32,402200003.0
2008-12-15 16:00:00,90.315,90.32,90.29,90.3,231000000.0
2008-12-15 16:01:00,90.3,90.31,90.295,90.305,275100000.0
2008-12-15 16:02:00,90.305,90.32,90.3,90.305,227400000.0
2008-12-15 16:03:00,90.305,90.335,90.275,90.295,437000004.0
2008-12-15 16:04:00,90.295,90.31,90.29,90.305,299000002.0
2008-12-15 16:05:00,90.305,90.35,90.305,90.34,254100003.0
2008-12-15 16:06:00,90.34,90.365,90.335,90.365,229700004.0
2008-12-15 16:07:00,90.355,90.365,90.34,90.345,204700001.0
2008-12-15 16:08:00,90.34,90.355,90.325,90.355,689300006.0
2008-12-15 16:09:00,90.36,90.36,90.32,90.325,668000014.0
2008-12-15 16:10:00,90.32,90.355,90.315,90.355,709400002.0
2008-12-15 16:11:00,90.35,90.35,90.32,90.325,230500001.0
2008-12-15 16:12:00,90.325,90.325,90.305,90.305,440200007.0
2008-12-15 16:13:00,90.305,90.32,90.305,90.32,431199993.0
2008-12-15 16:14:00,90.315,90.315,90.3,90.305,40200000.0
2008-12-15 16:15:00,90.32,90.335,90.315,90.315,164800000.0
2008-12-15 16:16:00,90.315,90.35,90.315,90.345,263200000.0
2008-12-15 16:17:00,90.345,90.36,90.33,90.335,160700001.0
2008-12-15 16:18:00,90.33,90.33,90.31,90.315,180600000.0
2008-12-15 16:19:00,90.315,90.355,90.305,90.355,327400002.0
2008-12-15 16:20:00,90.355,90.37,90.335,90.37,310099999.0
2008-12-15 16:21:00,90.375,90.39,90.345,90.365,582200002.0
2008-12-15 16:22:00,90.365,90.45,90.365,90.445,989700000.0
2008-12-15 16:23:00,90.445,90.47,90.4,90.47,1264000003.0
2008-12-15 16:24:00,90.46,90.61,90.46,90.605,930300000.0
2008-12-15 16:25:00,90.605,90.605,90.55,90.59,811999999.0
2008-12-15 16:26:00,90.59,90.61,90.585,90.6,691799991.0
2008-12-15 16:27:00,90.595,90.615,90.585,90.6,560899998.0
2008-12-15 16:28:00,90.6,90.63,90.59,90.595,426300000.0
2008-12-15 16:29:00,90.595,90.6,90.59,90.59,102000000.0
2008-12-15 16:30:00,90.59,90.6,90.55,90.57,505600003.0
2008-12-15 16:31:00,90.58,90.58,90.54,90.54,440000005.0
2008-12-15 16:32:00,90.545,90.555,90.54,90.555,562999999.0
2008-12-15 16:33:00,90.555,90.6,90.555,90.58,947600005.0
2008-12-15 16:34:00,90.58,90.6,90.56,90.56,696000003.0
2008-12-15 16:35:00,90.56,90.58,90.535,90.54,567399997.0
2008-12-15 16:36:00,90.54,90.55,90.525,90.54,550100001.0
2008-12-15 16:37:00,90.54,90.55,90.53,90.54,578599993.0
2008-12-15 16:38:00,90.54,90.55,90.525,90.535,585800001.0
2008-12-15 16:39:00,90.53,90.54,90.46,90.475,722100000.0
2008-12-15 16:40:00,90.47,90.47,90.38,90.385,972199994.0
2008-12-15 16:41:00,90.385,90.415,90.38,90.38,422300004.0
2008-12-15 16:42:00,90.385,90.425,90.375,90.375,732599997.0
2008-12-15 16:43:00,90.375,90.395,90.34,90.365,351400003.0
2008-12-15 16:44:00,90.37,90.405,90.36,90.4,658600001.0
2008-12-15 16:45:00,90.38,90.43,90.36,90.405,709599997.0
2008-12-15 16:46:00,90.405,90.42,90.385,90.42,625200000.0
2008-12-15 16:47:00,90.415,90.435,90.405,90.405,404999994.0
2008-12-15 16:48:00,90.405,90.47,90.395,90.445,474199997.0
2008-12-15 16:49:00,90.45,90.455,90.405,90.425,346600001.0
2008-12-15 16:50:00,90.435,90.455,90.415,90.445,974399989.0
2008-12-15 16:51:00,90.435,90.525,90.435,90.515,903300004.0
2008-12-15 16:52:00,90.515,90.585,90.47,90.555,732900005.0
2008-12-15 16:53:00,90.555,90.555,90.53,90.535,889400007.0
2008-12-15 16:54:00,90.53,90.57,90.53,90.565,258300000.0
2008-12-15 16:55:00,90.56,90.565,90.515,90.535,1144299989.0
2008-12-15 16:56:00,90.535,90.535,90.47,90.47,876799987.0
2008-12-15 16:57:00,90.47,90.47,90.425,90.45,859800001.0
2008-12-15 16:58:00,90.45,90.455,90.42,90.435,843000000.0
2008-12-15 16:59:00,90.44,90.465,90.41,90.445,1169500000.0
2008-12-15 17:00:00,90.445,90.5,90.425,90.465,1180000000.0
2008-12-15 17:01:00,90.47,90.55,90.45,90.55,1132200005.0
2008-12-15 17:02:00,90.56,90.62,90.55,90.62,896200002.0
2008-12-15 17:03:00,90.62,90.65,90.605,90.61,1086499990.0
2008-12-15 17:04:00,90.6,90.66,90.59,90.65,1481399992.0
2008-12-15 17:05:00,90.65,90.73,90.65,90.705,756799996.0
2008-12-15 17:06:00,90.71,90.71,90.62,90.62,758600001.0
2008-12-15 17:07:00,90.62,90.63,90.595,90.615,499299999.0
2008-12-15 17:08:00,90.615,90.63,90.595,90.63,682799996.0
2008-12-15 17:09:00,90.63,90.645,90.605,90.605,698200001.0
2008-12-15 17:10:00,90.605,90.605,90.56,90.57,480999995.0
2008-12-15 17:11:00,90.565,90.585,90.55,90.57,354599997.0
2008-12-15 17:12:00,90.57,90.59,90.535,90.575,379199997.0
2008-12-15 17:13:00,90.575,90.58,90.505,90.525,826599990.0
2008-12-15 17:14:00,90.525,90.575,90.525,90.535,758699995.0
2008-12-15 17:15:00,90.535,90.535,90.5,90.505,399100002.0
2008-12-15 17:16:00,90.5,90.515,90.485,90.485,218000002.0
2008-12-15 17:17:00,90.48,90.495,90.455,90.465,415200000.0
2008-12-15 17:18:00,90.465,90.465,90.445,90.445,396999999.0
2008-12-15 17:19:00,90.445,90.455,90.415,90.43,820200007.0
2008-12-15 17:20:00,90.425,90.425,90.355,90.38,493800002.0
2008-12-15 17:21:00,90.385,90.49,90.385,90.465,426500001.0
2008-12-15 17:22:00,90.465,90.465,90.425,90.435,553500000.0
2008-12-15 17:23:00,90.45,90.45,90.4,90.41,795000000.0
2008-12-15 17:24:00,90.415,90.52,90.405,90.52,644400002.0
2008-12-15 17:25:00,90.52,90.53,90.44,90.45,759199999.0
2008-12-15 17:26:00,90.445,90.585,90.445,90.57,749900000.0
2008-12-15 17:27:00,90.58,90.595,90.505,90.55,609500001.0
2008-12-15 17:28:00,90.55,90.6,90.525,90.56,992600000.0
2008-12-15 17:29:00,90.56,90.585,90.545,90.545,734400003.0
2008-12-15 17:30:00,90.54,90.555,90.505,90.515,998600012.0
2008-12-15 17:31:00,90.51,90.585,90.51,90.565,693400002.0
2008-12-15 17:32:00,90.56,90.56,90.515,90.515,701100007.0
2008-12-15 17:33:00,90.515,90.515,90.5,90.505,715300000.0
2008-12-15 17:34:00,90.505,90.51,90.505,90.505,16000000.0
2008-12-15 17:35:00,90.505,90.505,90.445,90.46,403999998.0
2008-12-15 17:36:00,90.455,90.47,90.43,90.465,452500001.0
2008-12-15 17:37:00,90.46,90.53,90.46,90.515,706199999.0
2008-12-15 17:38:00,90.515,90.595,90.515,90.59,754200001.0
2008-12-15 17:39:00,90.59,90.605,90.545,90.595,1049900001.0
2008-12-15 17:40:00,90.595,90.595,90.53,90.54,887199997.0
2008-12-15 17:41:00,90.545,90.57,90.52,90.53,637300002.0
2008-12-15 17:42:00,90.52,90.575,90.52,90.57,425200003.0
2008-12-15 17:43:00,90.57,90.63,90.555,90.595,416300000.0
2008-12-15 17:44:00,90.595,90.63,90.545,90.61,789700002.0
2008-12-15 17:45:00,90.615,90.67,90.57,90.575,935299998.0
2008-12-15 17:46:00,90.585,90.595,90.555,90.575,728000000.0
2008-12-15 17:47:00,90.575,90.605,90.545,90.58,905800001.0
2008-12-15 17:48:00,90.58,90.595,90.54,90.565,470400001.0
2008-12-15 17:49:00,90.565,90.575,90.53,90.575,613399995.0
2008-12-15 17:50:00,90.57,90.575,90.525,90.565,749399998.0
2008-12-15 17:51:00,90.565,90.66,90.565,90.62,1084099998.0
2008-12-15 17:52:00,90.62,90.625,90.6,90.6,1375599978.0
2008-12-15 17:53:00,90.605,90.605,90.56,90.58,1209399982.0
2008-12-15 17:54:00,90.58,90.58,90.515,90.545,1264800002.0
2008-12-15 17:55:00,90.545,90.56,90.495,90.5,906600000.0
2008-12-15 17:56:00,90.5,90.535,90.495,90.495,449900001.0
2008-12-15 17:57:00,90.505,90.51,90.415,90.45,677599999.0
2008-12-15 17:58:00,90.45,90.47,90.44,90.45,487800005.0
2008-12-15 17:59:00,90.455,90.48,90.435,90.47,624600005.0
2008-12-15 18:00:00,90.48,90.495,90.47,90.48,484800002.0
2008-12-15 18:01:00,90.48,90.495,90.475,90.485,552199998.0
2008-12-15 18:02:00,90.485,90.495,90.47,90.495,410900001.0
2008-12-15 18:03:00,90.495,90.5,90.465,90.48,483200001.0
2008-12-15 18:04:00,90.48,90.49,90.465,90.485,370600004.0
2008-12-15 18:05:00,90.485,90.505,90.475,90.495,340800000.0
2008-12-15 18:06:00,90.495,90.515,90.49,90.51,466899997.0
2008-12-15 18:07:00,90.51,90.53,90.51,90.52,489199996.0
2008-12-15 18:08:00,90.52,90.585,90.515,90.585,875399998.0
2008-12-15 18:09:00,90.59,90.59,90.565,90.565,573599994.0
2008-12-15 18:10:00,90.57,90.575,90.56,90.575,357600000.0
2008-12-15 18:11:00,90.575,90.6,90.535,90.545,1198799994.0
2008-12-15 18:12:00,90.55,90.6,90.535,90.6,722799993.0
2008-12-15 18:13:00,90.605,90.63,90.595,90.595,1152899999.0
2008-12-15 18:14:00,90.6,90.61,90.59,90.61,441200001.0
2008-12-15 18:15:00,90.595,90.64,90.595,90.605,965199997.0
2008-12-15 18:16:00,90.605,90.675,90.575,90.58,507300002.0
2008-12-15 18:17:00,90.58,90.585,90.56,90.58,738800000.0
2008-12-15 18:18:00,90.58,90.59,90.56,90.565,332399995.0
2008-12-15 18:19:00,90.57,90.58,90.56,90.575,262399999.0
2008-12-15 18:20:00,90.575,90.58,90.555,90.57,340599998.0
2008-12-15 18:21:00,90.57,90.645,90.57,90.645,303300001.0
2008-12-15 18:22:00,90.645,90.66,90.635,90.64,530299999.0
2008-12-15 18:23:00,90.64,90.64,90.59,90.615,581599995.0
2008-12-15 18:24:00,90.615,90.62,90.605,90.615,1074600012.0
2008-12-15 18:25:00,90.615,90.615,90.605,90.61,371300010.0
2008-12-15 18:26:00,90.61,90.62,90.605,90.61,322600001.0
2008-12-15 18:27:00,90.61,90.62,90.605,90.61,269600000.0
2008-12-15 18:28:00,90.615,90.635,90.61,90.615,399099994.0
2008-12-15 18:29:00,90.62,90.625,90.605,90.61,1101700008.0
2008-12-15 18:30:00,90.61,90.61,90.595,90.6,144099998.0
2008-12-15 18:31:00,90.6,90.61,90.6,90.605,96800000.0
2008-12-15 18:32:00,90.61,90.63,90.61,90.615,471200004.0
2008-12-15 18:33:00,90.615,90.655,90.61,90.64,755200006.0
2008-12-15 18:34:00,90.64,90.65,90.61,90.61,727000006.0
2008-12-15 18:35:00,90.61,90.61,90.595,90.595,349200002.0
2008-12-15 18:36:00,90.595,90.605,90.595,90.605,1059000010.0
2008-12-15 18:37:00,90.61,90.615,90.605,90.61,562999997.0
2008-12-15 18:38:00,90.61,90.625,90.605,90.61,561599996.0
2008-12-15 18:39:00,90.61,90.645,90.61,90.62,566999994.0
2008-12-15 18:40:00,90.62,90.63,90.595,90.595,361199999.0
2008-12-15 18:41:00,90.595,90.595,90.55,90.55,517000000.0
2008-12-15 18:42:00,90.55,90.55,90.535,90.535,91399999.0
2008-12-15 18:43:00,90.535,90.565,90.535,90.56,388199999.0
2008-12-15 18:44:00,90.555,90.57,90.555,90.565,135700000.0
2008-12-15 18:45:00,90.56,90.565,90.555,90.555,400699997.0
2008-12-15 18:46:00,90.555,90.57,90.555,90.565,187400000.0
2008-12-15 18:47:00,90.565,90.585,90.565,90.575,114600001.0
2008-12-15 18:48:00,90.575,90.625,90.575,90.62,470200010.0
2008-12-15 18:49:00,90.625,90.665,90.62,90.665,561600007.0
2008-12-15 18:50:00,90.665,90.665,90.635,90.64,188000001.0
2008-12-15 18:51:00,90.645,90.705,90.64,90.705,418799999.0
2008-12-15 18:52:00,90.705,90.71,90.67,90.675,335000000.0
2008-12-15 18:53:00,90.675,90.725,90.665,90.705,504200001.0
2008-12-15 18:54:00,90.705,90.705,90.685,90.695,421299999.0
2008-12-15 18:55:00,90.69,90.7,90.685,90.7,110000001.0
2008-12-15 18:56:00,90.695,90.7,90.67,90.67,208600001.0
2008-12-15 18:57:00,90.67,90.685,90.635,90.645,471100000.0
2008-12-15 18:58:00,90.64,90.71,90.635,90.675,589500004.0
2008-12-15 18:59:00,90.675,90.7,90.67,90.7,272100003.0
2008-12-15 19:00:00,90.705,90.71,90.635,90.645,628600001.0
2008-12-15 19:01:00,90.655,90.68,90.64,90.675,470799996.0
2008-12-15 19:02:00,90.675,90.695,90.655,90.655,521199992.0
2008-12-15 19:03:00,90.655,90.66,90.65,90.66,73200000.0
2008-12-15 19:04:00,90.665,90.72,90.665,90.715,879399994.0
2008-12-15 19:05:00,90.725,90.725,90.685,90.685,174400000.0
2008-12-15 19:06:00,90.7,90.735,90.695,90.725,177700000.0
2008-12-15 19:07:00,90.735,90.735,90.715,90.725,171200000.0
2008-12-15 19:08:00,90.73,90.73,90.715,90.72,76800000.0
2008-12-15 19:09:00,90.725,90.735,90.715,90.735,80500000.0
2008-12-15 19:10:00,90.735,90.755,90.73,90.755,179200000.0
2008-12-15 19:11:00,90.75,90.785,90.735,90.77,136200000.0
2008-12-15 19:12:00,90.77,90.77,90.76,90.76,123400000.0
2008-12-15 19:13:00,90.755,90.765,90.745,90.755,135600000.0
2008-12-15 19:14:00,90.755,90.77,90.755,90.76,512000002.0
2008-12-15 19:15:00,90.77,90.8,90.76,90.8,115700000.0
2008-12-15 19:16:00,90.8,90.805,90.775,90.78,555699995.0
2008-12-15 19:17:00,90.78,90.78,90.73,90.74,422099999.0
2008-12-15 19:18:00,90.74,90.76,90.74,90.76,127200000.0
2008-12-15 19:19:00,90.755,90.76,90.745,90.75,155399999.0
2008-12-15 19:20:00,90.75,90.77,90.735,90.75,147099999.0
2008-12-15 19:21:00,90.75,90.815,90.75,90.805,382799999.0
2008-12-15 19:22:00,90.8,90.81,90.77,90.785,465599996.0
2008-12-15 19:23:00,90.785,90.82,90.785,90.82,343199996.0
2008-12-15 19:24:00,90.82,90.82,90.8,90.81,97400000.0
2008-12-15 19:25:00,90.81,90.825,90.79,90.81,460999999.0
2008-12-15 19:26:00,90.81,90.81,90.8,90.805,268199998.0
2008-12-15 19:27:00,90.81,90.815,90.805,90.81,258599997.0
2008-12-15 19:28:00,90.81,90.83,90.8,90.8,461699993.0
2008-12-15 19:29:00,90.8,90.815,90.8,90.81,239100000.0
2008-12-15 19:30:00,90.81,90.815,90.81,90.815,25600000.0
2008-12-15 19:31:00,90.815,90.815,90.79,90.815,336899997.0
2008-12-15 19:32:00,90.815,90.815,90.79,90.8,259999999.0
2008-12-15 19:33:00,90.8,90.8,90.79,90.79,122400000.0
2008-12-15 19:34:00,90.79,90.795,90.78,90.785,382000000.0
2008-12-15 19:35:00,90.785,90.785,90.75,90.75,173999999.0
2008-12-15 19:36:00,90.75,90.765,90.745,90.76,300999999.0
2008-12-15 19:37:00,90.765,90.77,90.75,90.75,33400000.0
2008-12-15 19:38:00,90.755,90.755,90.755,90.755,1600000.0
2008-12-15 19:39:00,90.75,90.755,90.735,90.735,30600000.0
2008-12-15 19:40:00,90.74,90.74,90.705,90.715,64000000.0
2008-12-15 19:41:00,90.705,90.705,90.675,90.675,183400000.0
2008-12-15 19:42:00,90.68,90.68,90.66,90.66,23600000.0
2008-12-15 19:43:00,90.665,90.705,90.665,90.7,155000000.0
2008-12-15 19:44:00,90.695,90.695,90.69,90.695,83600001.0
2008-12-15 19:45:00,90.695,90.7,90.69,90.7,29000000.0
2008-12-15 19:46:00,90.695,90.695,90.66,90.68,325800000.0
2008-12-15 19:47:00,90.68,90.68,90.675,90.68,31200000.0
2008-12-15 19:48:00,90.675,90.685,90.66,90.66,38000000.0
2008-12-15 19:49:00,90.655,90.655,90.61,90.63,544000000.0
2008-12-15 19:50:00,90.635,90.64,90.63,90.635,57400000.0
2008-12-15 19:51:00,90.64,90.66,90.63,90.645,172900000.0
2008-12-15 19:52:00,90.645,90.645,90.615,90.645,211200000.0
2008-12-15 19:53:00,90.645,90.66,90.64,90.645,387900000.0
2008-12-15 19:54:00,90.645,90.645,90.625,90.635,236900000.0
2008-12-15 19:55:00,90.635,90.64,90.61,90.635,463400000.0
2008-12-15 19:56:00,90.635,90.66,90.635,90.655,242699999.0
2008-12-15 19:57:00,90.66,90.66,90.65,90.655,202500000.0
2008-12-15 19:58:00,90.655,90.665,90.655,90.665,129200000.0
2008-12-15 19:59:00,90.66,90.67,90.65,90.65,202099999.0
2008-12-15 20:00:00,90.655,90.665,90.65,90.66,181600000.0
2008-12-15 20:01:00,90.645,90.715,90.645,90.675,464400002.0
2008-12-15 20:02:00,90.685,90.7,90.675,90.68,601000005.0
2008-12-15 20:03:00,90.675,90.7,90.665,90.7,399000001.0
2008-12-15 20:04:00,90.7,90.71,90.66,90.69,289399999.0
2008-12-15 20:05:00,90.69,90.69,90.64,90.67,438000000.0
2008-12-15 20:06:00,90.67,90.675,90.65,90.65,324000000.0
2008-12-15 20:07:00,90.65,90.66,90.625,90.635,912600000.0
2008-12-15 20:08:00,90.635,90.635,90.595,90.615,231500000.0
2008-12-15 20:09:00,90.615,90.615,90.61,90.61,102000000.0
2008-12-15 20:10:00,90.61,90.61,90.6,90.61,37100000.0
2008-12-15 20:11:00,90.605,90.625,90.605,90.615,192000007.0
2008-12-15 20:12:00,90.615,90.62,90.605,90.61,164000004.0
2008-12-15 20:13:00,90.615,90.615,90.58,90.58,252000003.0
2008-12-15 20:14:00,90.575,90.59,90.57,90.585,176200005.0
2008-12-15 20:15:00,90.585,90.595,90.56,90.575,404399999.0
2008-12-15 20:16:00,90.58,90.58,90.56,90.56,217000000.0
2008-12-15 20:17:00,90.56,90.58,90.56,90.575,112600000.0
2008-12-15 20:18:00,90.575,90.585,90.575,90.575,20000000.0
2008-12-15 20:19:00,90.57,90.625,90.565,90.62,141000000.0
2008-12-15 20:20:00,90.635,90.645,90.635,90.645,20000000.0
2008-12-15 20:21:00,90.64,90.645,90.635,90.635,185100002.0
2008-12-15 20:22:00,90.625,90.655,90.625,90.645,112700000.0
2008-12-15 20:23:00,90.63,90.65,90.63,90.635,130200000.0
2008-12-15 20:24:00,90.635,90.64,90.595,90.63,230800003.0
2008-12-15 20:25:00,90.635,90.66,90.625,90.66,208000001.0
2008-12-15 20:26:00,90.665,90.705,90.665,90.705,215200004.0
2008-12-15 20:27:00,90.71,90.73,90.71,90.725,90600000.0
2008-12-15 20:28:00,90.725,90.755,90.715,90.745,286999998.0
2008-12-15 20:29:00,90.745,90.77,90.735,90.755,445399999.0
2008-12-15 20:30:00,90.74,90.74,90.725,90.73,247800000.0
2008-12-15 20:31:00,90.725,90.765,90.725,90.755,225599997.0
2008-12-15 20:32:00,90.755,90.755,90.715,90.74,267000001.0
2008-12-15 20:33:00,90.745,90.745,90.73,90.735,145200000.0
2008-12-15 20:34:00,90.74,90.77,90.72,90.77,321999997.0
2008-12-15 20:35:00,90.77,90.785,90.76,90.765,245200001.0
2008-12-15 20:36:00,90.765,90.765,90.745,90.765,59600002.0
2008-12-15 20:37:00,90.755,90.765,90.755,90.765,61200002.0
2008-12-15 20:38:00,90.755,90.77,90.75,90.765,128800000.0
2008-12-15 20:39:00,90.765,90.77,90.745,90.76,179200003.0
2008-12-15 20:40:00,90.76,90.775,90.755,90.77,102400001.0
2008-12-15 20:41:00,90.77,90.77,90.77,90.77,5400000.0
2008-12-15 20:42:00,90.77,90.77,90.75,90.765,202700002.0
2008-12-15 20:43:00,90.76,90.765,90.75,90.755,104800001.0
2008-12-15 20:44:00,90.745,90.755,90.695,90.71,352400007.0
2008-12-15 20:45:00,90.71,90.72,90.7,90.7,171800001.0
2008-12-15 20:46:00,90.705,90.715,90.695,90.7,168200005.0
2008-12-15 20:47:00,90.7,90.705,90.7,90.705,130200005.0
2008-12-15 20:48:00,90.71,90.72,90.71,90.715,59400000.0
2008-12-15 20:49:00,90.715,90.72,90.7,90.72,255300008.0
2008-12-15 20:50:00,90.7,90.705,90.67,90.675,518600011.0
2008-12-15 20:51:00,90.645,90.645,90.58,90.605,966800026.0
2008-12-15 20:52:00,90.61,90.63,90.6,90.605,712400013.0
2008-12-15 20:53:00,90.605,90.61,90.585,90.6,448000008.0
2008-12-15 20:54:00,90.6,90.625,90.6,90.62,331500017.0
2008-12-15 20:55:00,90.625,90.675,90.615,90.655,479900011.0
2008-12-15 20:56:00,90.655,90.655,90.615,90.625,254200006.0
2008-12-15 20:57:00,90.625,90.635,90.62,90.62,156800003.0
2008-12-15 20:58:00,90.625,90.635,90.615,90.615,187600001.0
2008-12-15 20:59:00,90.62,90.645,90.62,90.645,46800001.0
2008-12-15 21:00:00,90.645,90.655,90.64,90.655,143400001.0
2008-12-15 21:01:00,90.655,90.675,90.655,90.665,230800006.0
2008-12-15 21:02:00,90.675,90.68,90.66,90.665,238200005.0
2008-12-15 21:03:00,90.665,90.675,90.665,90.675,35200001.0
2008-12-15 21:04:00,90.675,90.675,90.675,90.675,34400002.0
2008-12-15 21:05:00,90.675,90.685,90.675,90.675,83600004.0
2008-12-15 21:06:00,90.675,90.675,90.675,90.675,85300000.0
2008-12-15 21:07:00,90.675,90.685,90.665,90.67,131600001.0
2008-12-15 21:08:00,90.675,90.685,90.655,90.685,394600004.0
2008-12-15 21:09:00,90.675,90.675,90.675,90.675,103200006.0
2008-12-15 21:10:00,90.675,90.675,90.65,90.665,191800003.0
2008-12-15 21:11:00,90.67,90.67,90.615,90.615,213400001.0
2008-12-15 21:12:00,90.615,90.63,90.61,90.625,43100000.0
2008-12-15 21:13:00,90.61,90.615,90.58,90.585,140199999.0
2008-12-15 21:14:00,90.58,90.59,90.56,90.585,342600006.0
2008-12-15 21:15:00,90.59,90.595,90.58,90.58,123400000.0
2008-12-15 21:16:00,90.585,90.6,90.57,90.585,232900009.0
2008-12-15 21:17:00,90.59,90.59,90.59,90.59,25800000.0
2008-12-15 21:18:00,90.59,90.6,90.59,90.595,73000001.0
2008-12-15 21:19:00,90.6,90.62,90.6,90.6,150600002.0
2008-12-15 21:20:00,90.61,90.61,90.59,90.595,263800001.0
2008-12-15 21:21:00,90.6,90.62,90.6,90.615,150600003.0
2008-12-15 21:22:00,90.62,90.62,90.62,90.62,17600000.0
2008-12-15 21:23:00,90.625,90.63,90.625,90.625,16800000.0
2008-12-15 21:24:00,90.62,90.625,90.62,90.625,13800000.0
2008-12-15 21:25:00,90.615,90.645,90.615,90.645,166600007.0
2008-12-15 21:26:00,90.645,90.645,90.615,90.615,63600002.0
2008-12-15 21:27:00,90.615,90.615,90.6,90.6,168800006.0
2008-12-15 21:28:00,90.6,90.605,90.555,90.57,225000003.0
2008-12-15 21:29:00,90.57,90.57,90.555,90.555,37000000.0
2008-12-15 21:30:00,90.555,90.57,90.55,90.57,210400004.0
2008-12-15 21:31:00,90.57,90.57,90.57,90.57,1400000.0
2008-12-15 21:32:00,90.57,90.575,90.565,90.575,36500000.0
2008-12-15 21:33:00,90.575,90.61,90.575,90.6,294600004.0
2008-12-15 21:34:00,90.605,90.665,90.605,90.65,246800004.0
2008-12-15 21:35:00,90.645,90.66,90.64,90.66,69800000.0
2008-12-15 21:36:00,90.655,90.685,90.655,90.68,108400003.0
2008-12-15 21:37:00,90.68,90.685,90.625,90.63,186200000.0
2008-12-15 21:38:00,90.635,90.64,90.63,90.635,52000000.0
2008-12-15 21:39:00,90.635,90.675,90.635,90.655,148000003.0
2008-12-15 21:40:00,90.655,90.675,90.655,90.675,109000004.0
2008-12-15 21:41:00,90.655,90.685,90.655,90.675,242200007.0
2008-12-15 21:42:00,90.675,90.685,90.645,90.655,207600002.0
2008-12-15 21:43:00,90.645,90.655,90.635,90.64,251800006.0
2008-12-15 21:44:00,90.645,90.645,90.605,90.605,130800001.0
2008-12-15 21:45:00,90.6,90.605,90.595,90.605,44800001.0
2008-12-15 21:46:00,90.605,90.605,90.595,90.595,53800002.0
2008-12-15 21:47:00,90.595,90.625,90.595,90.62,431200009.0
2008-12-15 21:48:00,90.62,90.625,90.61,90.61,301000002.0
2008-12-15 21:49:00,90.61,90.615,90.605,90.615,207600002.0
2008-12-15 21:50:00,90.62,90.62,90.615,90.615,102800004.0
2008-12-15 21:51:00,90.615,90.625,90.615,90.615,143200006.0
2008-12-15 21:52:00,90.615,90.615,90.58,90.585,235800009.0
2008-12-15 21:53:00,90.585,90.595,90.585,90.585,92800003.0
2008-12-15 21:54:00,90.585,90.595,90.585,90.585,194800007.0
2008-12-15 21:55:00,90.59,90.595,90.55,90.585,232000004.0
2008-12-15 21:56:00,90.585,90.62,90.585,90.615,159800003.0
2008-12-15 21:57:00,90.615,90.625,90.58,90.59,155800003.0
2008-12-15 21:58:00,90.585,90.615,90.575,90.615,257000007.0
2008-12-15 21:59:00,90.615,90.615,90.575,90.585,200200005.0
2008-12-15 22:00:00,90.58,90.6,90.58,90.595,116600000.0
2008-12-15 22:01:00,90.59,90.595,90.585,90.595,27800000.0
2008-12-15 22:02:00,90.595,90.645,90.575,90.635,308600001.0
2008-12-15 22:03:00,90.625,90.675,90.625,90.675,253000002.0
2008-12-15 22:04:00,90.675,90.695,90.655,90.655,185200000.0
2008-12-15 22:05:00,90.665,90.675,90.655,90.665,89600000.0
2008-12-15 22:06:00,90.655,90.675,90.635,90.635,203200000.0
2008-12-15 22:07:00,90.635,90.635,90.605,90.605,99000000.0
2008-12-15 22:08:00,90.605,90.625,90.6,90.615,137600002.0
2008-12-15 22:09:00,90.605,90.605,90.6,90.605,48600000.0
2008-12-15 22:10:00,90.605,90.63,90.585,90.625,260800004.0
2008-12-15 22:11:00,90.625,90.625,90.62,90.625,38600000.0
2008-12-15 22:12:00,90.625,90.63,90.6,90.61,336000003.0
2008-12-15 22:13:00,90.615,90.615,90.6,90.605,98800000.0
2008-12-15 22:14:00,90.6,90.625,90.6,90.625,47800000.0
2008-12-15 22:15:00,90.625,90.625,90.625,90.625,6800000.0
2008-12-15 22:16:00,90.625,90.635,90.62,90.635,117300001.0
2008-12-15 22:17:00,90.63,90.65,90.63,90.635,119200001.0
2008-12-15 22:18:00,90.64,90.67,90.635,90.65,74200001.0
2008-12-15 22:19:00,90.65,90.65,90.605,90.625,203800005.0
2008-12-15 22:20:00,90.61,90.62,90.61,90.615,112000001.0
2008-12-15 22:21:00,90.61,90.625,90.61,90.62,119800005.0
2008-12-15 22:22:00,90.62,90.62,90.615,90.615,249000013.0
2008-12-15 22:23:00,90.625,90.63,90.615,90.63,58400001.0
2008-12-15 22:24:00,90.62,90.625,90.615,90.625,25400001.0
2008-12-15 22:25:00,90.625,90.665,90.625,90.655,122200002.0
2008-12-15 22:26:00,90.65,90.66,90.65,90.66,48800000.0
2008-12-15 22:27:00,90.655,90.655,90.65,90.65,32200000.0
2008-12-15 22:28:00,90.655,90.67,90.65,90.65,39800000.0
2008-12-15 22:29:00,90.655,90.665,90.65,90.66,161900000.0
2008-12-15 22:30:00,90.66,90.685,90.65,90.65,319600000.0
2008-12-15 22:31:00,90.65,90.69,90.64,90.69,660400010.0
2008-12-15 22:32:00,90.685,90.72,90.67,90.72,377600004.0
2008-12-15 22:33:00,90.72,90.75,90.71,90.75,219800001.0
2008-12-15 22:34:00,90.75,90.765,90.74,90.76,345500000.0
2008-12-15 22:35:00,90.765,90.9,90.765,90.9,764400008.0
2008-12-15 22:36:00,90.89,90.89,90.82,90.825,1128000013.0
2008-12-15 22:37:00,90.83,90.855,90.815,90.855,897200007.0
2008-12-15 22:38:00,90.86,90.98,90.845,90.935,1101900004.0
2008-12-15 22:39:00,90.935,90.97,90.9,90.9,900600009.0
2008-12-15 22:40:00,90.9,90.92,90.875,90.88,579000006.0
2008-12-15 22:41:00,90.88,90.955,90.88,90.92,823400002.0
2008-12-15 22:42:00,90.92,90.935,90.8,90.86,709900001.0
2008-12-15 22:43:00,90.86,90.88,90.82,90.84,796200002.0
2008-12-15 22:44:00,90.84,90.845,90.785,90.83,606400003.0
2008-12-15 22:45:00,90.83,90.83,90.79,90.81,613200006.0
2008-12-15 22:46:00,90.81,90.825,90.795,90.805,435800001.0
2008-12-15 22:47:00,90.805,90.82,90.79,90.8,436800009.0
2008-12-15 22:48:00,90.8,90.82,90.79,90.81,519000004.0
2008-12-15 22:49:00,90.81,90.815,90.795,90.81,325800000.0
2008-12-15 22:50:00,90.81,90.815,90.77,90.78,741600010.0
2008-12-15 22:51:00,90.775,90.785,90.755,90.755,573200006.0
2008-12-15 22:52:00,90.76,90.76,90.735,90.75,331600001.0
2008-12-15 22:53:00,90.75,90.75,90.73,90.74,204400001.0
2008-12-15 22:54:00,90.745,90.75,90.73,90.745,288200001.0
2008-12-15 22:55:00,90.75,90.77,90.745,90.75,182000003.0
2008-12-15 22:56:00,90.75,90.755,90.73,90.74,271400000.0
2008-12-15 22:57:00,90.74,90.74,90.73,90.735,153000000.0
2008-12-15 22:58:00,90.73,90.73,90.69,90.7,339000003.0
2008-12-15 22:59:00,90.7,90.76,90.7,90.715,374600006.0
2008-12-15 23:00:00,90.73,90.74,90.705,90.71,602400005.0
2008-12-15 23:01:00,90.715,90.73,90.71,90.72,176600000.0
2008-12-15 23:02:00,90.72,90.755,90.715,90.755,229600004.0
2008-12-15 23:03:00,90.75,90.775,90.75,90.76,318800000.0
2008-12-15 23:04:00,90.76,90.76,90.755,90.755,37200000.0
2008-12-15 23:05:00,90.77,90.77,90.76,90.76,211600000.0
2008-12-15 23:06:00,90.76,90.76,90.75,90.755,67200000.0
2008-12-15 23:07:00,90.75,90.75,90.72,90.72,239200000.0
2008-12-15 23:08:00,90.72,90.76,90.72,90.74,291200000.0
2008-12-15 23:09:00,90.745,90.75,90.74,90.74,313000007.0
2008-12-15 23:10:00,90.74,90.78,90.74,90.76,557800000.0
2008-12-15 23:11:00,90.76,90.78,90.755,90.76,234800000.0
2008-12-15 23:12:00,90.76,90.775,90.735,90.74,395800002.0
2008-12-15 23:13:00,90.74,90.755,90.74,90.755,158400000.0
2008-12-15 23:14:00,90.755,90.76,90.75,90.75,333200000.0
2008-12-15 23:15:00,90.75,90.77,90.695,90.705,465800003.0
2008-12-15 23:16:00,90.705,90.715,90.705,90.715,264599995.0
2008-12-15 23:17:00,90.715,90.73,90.715,90.725,281899999.0
2008-12-15 23:18:00,90.725,90.735,90.71,90.71,271000001.0
2008-12-15 23:19:00,90.715,90.74,90.715,90.73,297000000.0
2008-12-15 23:20:00,90.725,90.74,90.715,90.72,334999997.0
2008-12-15 23:21:00,90.725,90.735,90.705,90.705,456899998.0
2008-12-15 23:22:00,90.705,90.705,90.665,90.665,311199997.0
2008-12-15 23:23:00,90.67,90.67,90.625,90.635,426999999.0
2008-12-15 23:24:00,90.63,90.645,90.63,90.635,432000000.0
2008-12-15 23:25:00,90.635,90.655,90.625,90.64,606600000.0
2008-12-15 23:26:00,90.625,90.65,90.62,90.62,251799996.0
2008-12-15 23:27:00,90.625,90.625,90.61,90.61,148999998.0
2008-12-15 23:28:00,90.625,90.65,90.605,90.635,335399998.0
2008-12-15 23:29:00,90.635,90.645,90.61,90.61,262999992.0
2008-12-15 23:30:00,90.61,90.635,90.61,90.62,479199988.0
2008-12-15 23:31:00,90.62,90.635,90.615,90.62,90000000.0
2008-12-15 23:32:00,90.62,90.62,90.58,90.58,158600000.0
2008-12-15 23:33:00,90.58,90.6,90.58,90.6,101599999.0
2008-12-15 23:34:00,90.6,90.61,90.6,90.61,53800000.0
2008-12-15 23:35:00,90.61,90.61,90.61,90.61,54200000.0
2008-12-15 23:36:00,90.61,90.63,90.61,90.61,62600000.0
2008-12-15 23:37:00,90.61,90.61,90.58,90.595,191400000.0
2008-12-15 23:38:00,90.595,90.595,90.57,90.57,440100000.0
2008-12-15 23:39:00,90.575,90.575,90.57,90.575,314000000.0
2008-12-15 23:40:00,90.58,90.585,90.58,90.585,54200000.0
2008-12-15 23:41:00,90.585,90.6,90.585,90.59,265400000.0
2008-12-15 23:42:00,90.59,90.605,90.59,90.59,179800000.0
2008-12-15 23:43:00,90.59,90.6,90.59,90.59,87000000.0
2008-12-15 23:44:00,90.565,90.565,90.545,90.545,10000000.0
2008-12-15 23:45:00,90.545,90.575,90.54,90.565,381100000.0
2008-12-15 23:46:00,90.57,90.59,90.565,90.57,104000000.0
2008-12-15 23:47:00,90.58,90.605,90.58,90.6,160000000.0
2008-12-15 23:48:00,90.6,90.6,90.555,90.565,293800000.0
2008-12-15 23:49:00,90.56,90.575,90.56,90.565,122000001.0
2008-12-15 23:50:00,90.565,90.57,90.565,90.57,44600000.0
2008-12-15 23:51:00,90.57,90.61,90.57,90.605,176200000.0
2008-12-15 23:52:00,90.6,90.64,90.6,90.625,129600000.0
2008-12-15 23:53:00,90.63,90.66,90.63,90.66,94800000.0
2008-12-15 23:54:00,90.66,90.66,90.63,90.63,84000000.0
2008-12-15 23:55:00,90.64,90.655,90.625,90.63,302100000.0
2008-12-15 23:56:00,90.63,90.63,90.62,90.62,119199999.0
2008-12-15 23:57:00,90.63,90.645,90.63,90.645,47600000.0
2008-12-15 23:58:00,90.64,90.64,90.64,90.64,69200000.0
2008-12-15 23:59:00,90.64,90.64,90.64,90.64,11200000.0
2008-12-16 00:00:00,90.64,90.655,90.635,90.635,34000000.0
2008-12-16 00:01:00,90.625,90.635,90.625,90.635,17600000.0
2008-12-16 00:02:00,90.61,90.64,90.61,90.63,11200000.0
2008-12-16 00:03:00,90.62,90.64,90.62,90.62,11200000.0
2008-12-16 00:04:00,90.63,90.63,90.62,90.63,11200000.0
2008-12-16 00:05:00,90.64,90.64,90.64,90.64,11200000.0
2008-12-16 00:06:00,90.635,90.655,90.635,90.65,41600000.0
2008-12-16 00:07:00,90.645,90.645,90.61,90.64,43000000.0
2008-12-16 00:08:00,90.655,90.66,90.635,90.635,35600000.0
2008-12-16 00:09:00,90.645,90.7,90.645,90.7,63200000.0
2008-12-16 00:10:00,90.67,90.67,90.65,90.65,22600000.0
2008-12-16 00:11:00,90.7,90.7,90.66,90.67,22600000.0
2008-12-16 00:12:00,90.67,90.67,90.65,90.665,126200000.0
2008-12-16 00:13:00,90.665,90.665,90.665,90.665,6800000.0
2008-12-16 00:14:00,90.665,90.665,90.665,90.665,6800000.0
2008-12-16 00:15:00,90.665,90.67,90.665,90.67,20600000.0
2008-12-16 00:16:00,90.675,90.71,90.675,90.675,155400000.0
2008-12-16 00:17:00,90.675,90.68,90.635,90.635,125200000.0
2008-12-16 00:18:00,90.63,90.64,90.59,90.625,414599997.0
2008-12-16 00:19:00,90.625,90.69,90.625,90.655,336800000.0
2008-12-16 00:20:00,90.66,90.675,90.64,90.64,110200000.0
2008-12-16 00:21:00,90.65,90.65,90.605,90.605,133000000.0
2008-12-16 00:22:00,90.605,90.615,90.595,90.615,76400000.0
2008-12-16 00:23:00,90.615,90.62,90.585,90.6,174400000.0
2008-12-16 00:24:00,90.6,90.605,90.56,90.595,195400000.0
2008-12-16 00:25:00,90.6,90.6,90.575,90.59,35000000.0
2008-12-16 00:26:00,90.59,90.59,90.59,90.59,20200000.0
2008-12-16 00:27:00,90.59,90.59,90.545,90.545,96800000.0
2008-12-16 00:28:00,90.545,90.55,90.545,90.55,21800000.0
2008-12-16 00:29:00,90.55,90.55,90.55,90.55,4400000.0
2008-12-16 00:30:00,90.55,90.555,90.55,90.555,30400000.0
2008-12-16 00:31:00,90.555,90.56,90.555,90.555,274599999.0
2008-12-16 00:32:00,90.56,90.57,90.55,90.56,265899997.0
2008-12-16 00:33:00,90.56,90.56,90.55,90.555,101600000.0
2008-12-16 00:34:00,90.555,90.58,90.55,90.57,256800000.0
2008-12-16 00:35:00,90.575,90.575,90.56,90.56,105600000.0
2008-12-16 00:36:00,90.56,90.56,90.555,90.555,55800001.0
2008-12-16 00:37:00,90.565,90.565,90.56,90.56,30000000.0
2008-12-16 00:38:00,90.56,90.575,90.56,90.575,61600001.0
2008-12-16 00:39:00,90.575,90.575,90.57,90.57,15200000.0
2008-12-16 00:40:00,90.58,90.585,90.58,90.585,14800000.0
2008-12-16 00:41:00,90.58,90.585,90.57,90.57,12400000.0
2008-12-16 00:42:00,90.57,90.625,90.565,90.625,164200001.0
2008-12-16 00:43:00,90.625,90.625,90.625,90.625,38800000.0
2008-12-16 00:44:00,90.625,90.635,90.625,90.635,51000000.0
2008-12-16 00:45:00,90.625,90.625,90.625,90.625,12800000.0
2008-12-16 00:46:00,90.55,90.55,90.54,90.55,129600000.0
2008-12-16 00:47:00,90.54,90.55,90.53,90.55,129600000.0
2008-12-16 00:48:00,90.54,90.54,90.53,90.53,129600000.0
2008-12-16 00:49:00,90.625,90.64,90.61,90.635,129600000.0
2008-12-16 00:50:00,90.46,90.51,90.46,90.5,19200000.0
2008-12-16 00:51:00,90.635,90.635,90.635,90.635,19200000.0
2008-12-16 00:52:00,90.635,90.635,90.63,90.63,40800000.0
2008-12-16 00:53:00,90.635,90.635,90.63,90.63,28200000.0
2008-12-16 00:54:00,90.63,90.635,90.61,90.61,80200000.0
2008-12-16 00:55:00,90.61,90.61,90.585,90.6,116400000.0
2008-12-16 00:56:00,90.605,90.61,90.58,90.59,87000000.0
2008-12-16 00:57:00,90.59,90.6,90.59,90.6,6200000.0
2008-12-16 00:58:00,90.6,90.61,90.595,90.6,43000000.0
2008-12-16 00:59:00,90.51,90.53,90.51,90.53,258600000.0
2008-12-16 01:00:00,90.595,90.615,90.59,90.61,258600000.0
2008-12-16 01:01:00,90.615,90.63,90.6,90.63,277400000.0
2008-12-16 01:02:00,90.63,90.65,90.61,90.64,162200000.0
2008-12-16 01:03:00,90.64,90.645,90.64,90.64,148000000.0
2008-12-16 01:04:00,90.64,90.65,90.64,90.645,94000000.0
2008-12-16 01:05:00,90.645,90.645,90.64,90.64,50600000.0
2008-12-16 01:06:00,90.635,90.645,90.625,90.64,68400000.0
2008-12-16 01:07:00,90.645,90.66,90.64,90.66,154000000.0
2008-12-16 01:08:00,90.66,90.66,90.65,90.65,20400000.0
2008-12-16 01:09:00,90.655,90.675,90.655,90.66,103600000.0
2008-12-16 01:10:00,90.665,90.665,90.65,90.65,167400000.0
2008-12-16 01:11:00,90.65,90.65,90.64,90.65,112799999.0
2008-12-16 01:12:00,90.65,90.65,90.65,90.65,15000000.0
2008-12-16 01:13:00,90.66,90.66,90.66,90.66,2200000.0
2008-12-16 01:14:00,90.65,90.65,90.65,90.65,15000000.0
2008-12-16 01:15:00,90.66,90.66,90.65,90.65,74600000.0
2008-12-16 01:16:00,90.65,90.665,90.645,90.655,99400000.0
2008-12-16 01:17:00,90.655,90.655,90.655,90.655,32000000.0
2008-12-16 01:18:00,90.66,90.66,90.66,90.66,6600000.0
2008-12-16 01:19:00,90.66,90.66,90.655,90.655,17200000.0
2008-12-16 01:20:00,90.47,90.48,90.45,90.46,30000000.0
2008-12-16 01:21:00,90.655,90.655,90.655,90.655,30000000.0
2008-12-16 01:22:00,90.655,90.655,90.655,90.655,85200000.0
2008-12-16 01:23:00,90.66,90.69,90.655,90.655,62000000.0
2008-12-16 01:24:00,90.66,90.67,90.655,90.67,146000000.0
2008-12-16 01:25:00,90.67,90.67,90.67,90.67,27600000.0
2008-12-16 01:26:00,90.67,90.67,90.67,90.67,31400000.0
2008-12-16 01:27:00,90.47,90.47,90.44,90.45,42000000.0
2008-12-16 01:28:00,90.67,90.685,90.67,90.685,42000000.0
2008-12-16 01:29:00,90.69,90.715,90.685,90.71,206200000.0
2008-12-16 01:30:00,90.71,90.73,90.705,90.71,105600000.0
2008-12-16 01:31:00,90.72,90.725,90.675,90.69,264900000.0
2008-12-16 01:32:00,90.69,90.69,90.655,90.67,212800000.0
2008-12-16 01:33:00,90.67,90.685,90.67,90.685,55000000.0
2008-12-16 01:34:00,90.685,90.7,90.66,90.67,282600000.0
2008-12-16 01:35:00,90.68,90.7,90.675,90.685,100600000.0
2008-12-16 01:36:00,90.685,90.71,90.685,90.71,266400000.0
2008-12-16 01:37:00,90.71,90.71,90.68,90.68,61400000.0
2008-12-16 01:38:00,90.68,90.685,90.68,90.685,36400000.0
2008-12-16 01:39:00,90.7,90.7,90.675,90.675,65800000.0
2008-12-16 01:40:00,90.685,90.685,90.65,90.66,115200000.0
2008-12-16 01:41:00,90.66,90.675,90.645,90.65,122800001.0
2008-12-16 01:42:00,90.65,90.65,90.64,90.64,19800000.0
2008-12-16 01:43:00,90.64,90.64,90.64,90.64,4400000.0
2008-12-16 01:44:00,90.64,90.64,90.625,90.635,82400001.0
2008-12-16 01:45:00,90.625,90.625,90.54,90.545,239200000.0
2008-12-16 01:46:00,90.545,90.56,90.535,90.54,376700002.0
2008-12-16 01:47:00,90.535,90.555,90.525,90.555,280200001.0
2008-12-16 01:48:00,90.55,90.55,90.525,90.525,344200001.0
2008-12-16 01:49:00,90.53,90.53,90.47,90.47,432200001.0
2008-12-16 01:50:00,90.47,90.515,90.46,90.5,349600002.0
2008-12-16 01:51:00,90.5,90.51,90.495,90.5,232800000.0
2008-12-16 01:52:00,90.5,90.51,90.5,90.5,89000000.0
2008-12-16 01:53:00,90.5,90.515,90.485,90.485,326400000.0
2008-12-16 01:54:00,90.485,90.52,90.48,90.52,263600001.0
2008-12-16 01:55:00,90.525,90.525,90.485,90.5,40200000.0
2008-12-16 01:56:00,90.5,90.52,90.5,90.51,54200000.0
2008-12-16 01:57:00,90.51,90.525,90.48,90.48,223800000.0
2008-12-16 01:58:00,90.485,90.51,90.48,90.5,225400000.0
2008-12-16 01:59:00,90.505,90.53,90.505,90.525,211400000.0
2008-12-16 02:00:00,90.525,90.53,90.475,90.48,159800000.0
2008-12-16 02:01:00,90.48,90.53,90.48,90.52,169600000.0
2008-12-16 02:02:00,90.525,90.525,90.5,90.51,207199999.0
2008-12-16 02:03:00,90.52,90.545,90.52,90.52,93600000.0
2008-12-16 02:04:00,90.52,90.53,90.52,90.525,36200000.0
2008-12-16 02:05:00,90.525,90.535,90.52,90.525,176400000.0
2008-12-16 02:06:00,90.525,90.53,90.51,90.51,108000000.0
2008-12-16 02:07:00,90.51,90.53,90.51,90.53,46600000.0
2008-12-16 02:08:00,90.53,90.53,90.53,90.53,21200000.0
2008-12-16 02:09:00,90.53,90.535,90.515,90.53,77400000.0
2008-12-16 02:10:00,90.54,90.54,90.46,90.485,258400000.0
2008-12-16 02:11:00,90.485,90.495,90.485,90.495,53800000.0
2008-12-16 02:12:00,90.495,90.51,90.495,90.505,93200000.0
2008-12-16 02:13:00,90.505,90.525,90.505,90.515,119000000.0
2008-12-16 02:14:00,90.515,90.54,90.515,90.53,63000000.0
2008-12-16 02:15:00,90.53,90.53,90.46,90.485,135800000.0
2008-12-16 02:16:00,90.49,90.495,90.49,90.495,13200000.0
2008-12-16 02:17:00,90.49,90.49,90.46,90.47,142800000.0
2008-12-16 02:18:00,90.48,90.495,90.48,90.48,100200000.0
2008-12-16 02:19:00,90.475,90.48,90.47,90.48,65400000.0
2008-12-16 02:20:00,90.48,90.48,90.45,90.46,233200000.0
2008-12-16 02:21:00,90.465,90.47,90.45,90.45,252000000.0
2008-12-16 02:22:00,90.46,90.46,90.43,90.43,157000000.0
2008-12-16 02:23:00,90.44,90.455,90.43,90.445,203200000.0
2008-12-16 02:24:00,90.44,90.465,90.44,90.46,113000000.0
2008-12-16 02:25:00,90.46,90.46,90.425,90.44,459199996.0
2008-12-16 02:26:00,90.44,90.465,90.425,90.455,463599999.0
2008-12-16 02:27:00,90.455,90.48,90.445,90.455,150800000.0
2008-12-16 02:28:00,90.455,90.455,90.45,90.45,29200000.0
2008-12-16 02:29:00,90.45,90.45,90.43,90.43,242800000.0
2008-12-16 02:30:00,90.415,90.43,90.38,90.4,603999998.0
2008-12-16 02:31:00,90.4,90.42,90.395,90.41,164000000.0
2008-12-16 02:32:00,90.41,90.415,90.4,90.41,57000000.0
2008-12-16 02:33:00,90.41,90.41,90.41,90.41,6000000.0
2008-12-16 02:34:00,90.41,90.42,90.38,90.39,446399995.0
2008-12-16 02:35:00,90.39,90.42,90.39,90.405,252000000.0
2008-12-16 02:36:00,90.405,90.44,90.405,90.44,144800000.0
2008-12-16 02:37:00,90.435,90.45,90.43,90.44,108000000.0
2008-12-16 02:38:00,90.455,90.47,90.43,90.47,103199999.0
2008-12-16 02:39:00,90.465,90.47,90.45,90.47,138200000.0
2008-12-16 02:40:00,90.46,90.48,90.45,90.45,124400000.0
2008-12-16 02:41:00,90.45,90.46,90.45,90.46,141400000.0
2008-12-16 02:42:00,90.45,90.47,90.45,90.47,45200000.0
2008-12-16 02:43:00,90.46,90.46,90.425,90.46,240399999.0
2008-12-16 02:44:00,90.46,90.46,90.455,90.455,88200000.0
2008-12-16 02:45:00,90.455,90.5,90.455,90.49,190400000.0
2008-12-16 02:46:00,90.5,90.5,90.5,90.5,6000000.0
2008-12-16 02:47:00,90.5,90.5,90.48,90.48,128300000.0
2008-12-16 02:48:00,90.48,90.49,90.48,90.49,72200000.0
2008-12-16 02:49:00,90.49,90.5,90.49,90.5,14400000.0
2008-12-16 02:50:00,90.5,90.54,90.5,90.53,171500000.0
2008-12-16 02:51:00,90.53,90.53,90.5,90.53,373700001.0
2008-12-16 02:52:00,90.53,90.55,90.53,90.54,144900000.0
2008-12-16 02:53:00,90.54,90.585,90.535,90.575,326800000.0
2008-12-16 02:54:00,90.575,90.58,90.48,90.48,517800001.0
2008-12-16 02:55:00,90.475,90.515,90.455,90.515,599400000.0
2008-12-16 02:56:00,90.52,90.52,90.495,90.5,159900001.0
2008-12-16 02:57:00,90.5,90.51,90.49,90.49,105100000.0
2008-12-16 02:58:00,90.495,90.505,90.485,90.485,421999999.0
2008-12-16 02:59:00,90.49,90.5,90.49,90.5,71000000.0
2008-12-16 03:00:00,90.5,90.5,90.49,90.49,99000000.0
2008-12-16 03:01:00,90.49,90.49,90.48,90.48,70800000.0
2008-12-16 03:02:00,90.48,90.525,90.48,90.52,344800001.0
2008-12-16 03:03:00,90.525,90.54,90.51,90.52,237100000.0
2008-12-16 03:04:00,90.52,90.53,90.52,90.53,189800000.0
2008-12-16 03:05:00,90.53,90.55,90.53,90.54,122400000.0
2008-12-16 03:06:00,90.53,90.56,90.53,90.56,164800000.0
2008-12-16 03:07:00,90.56,90.58,90.55,90.57,131700000.0
2008-12-16 03:08:00,90.57,90.57,90.55,90.555,204000000.0
2008-12-16 03:09:00,90.56,90.57,90.55,90.555,214200000.0
2008-12-16 03:10:00,90.56,90.56,90.535,90.535,78800000.0
2008-12-16 03:11:00,90.535,90.55,90.535,90.545,110800000.0
2008-12-16 03:12:00,90.545,90.545,90.535,90.54,36000000.0
2008-12-16 03:13:00,90.54,90.545,90.535,90.54,54600000.0
2008-12-16 03:14:00,90.535,90.54,90.535,90.54,33600000.0
2008-12-16 03:15:00,90.54,90.54,90.53,90.53,117400000.0
2008-12-16 03:16:00,90.525,90.53,90.52,90.53,268200000.0
2008-12-16 03:17:00,90.53,90.53,90.515,90.515,147000000.0
2008-12-16 03:18:00,90.52,90.525,90.515,90.52,118200000.0
2008-12-16 03:19:00,90.525,90.54,90.52,90.535,101400000.0
2008-12-16 03:20:00,90.53,90.535,90.525,90.525,84600000.0
2008-12-16 03:21:00,90.525,90.53,90.52,90.52,55600000.0
2008-12-16 03:22:00,90.515,90.515,90.485,90.485,193399999.0
2008-12-16 03:23:00,90.485,90.495,90.485,90.485,85000000.0
2008-12-16 03:24:00,90.485,90.485,90.475,90.48,51400000.0
2008-12-16 03:25:00,90.485,90.5,90.48,90.495,108200000.0
2008-12-16 03:26:00,90.495,90.5,90.485,90.5,81000000.0
2008-12-16 03:27:00,90.5,90.53,90.5,90.5,169400000.0
2008-12-16 03:28:00,90.51,90.51,90.49,90.49,94800000.0
2008-12-16 03:29:00,90.49,90.5,90.49,90.495,155400000.0
2008-12-16 03:30:00,90.495,90.51,90.495,90.51,29200000.0
2008-12-16 03:31:00,90.505,90.52,90.505,90.52,105600000.0
2008-12-16 03:32:00,90.52,90.52,90.51,90.51,100000000.0
2008-12-16 03:33:00,90.51,90.51,90.51,90.51,28000000.0
2008-12-16 03:34:00,90.515,90.53,90.515,90.525,180400000.0
2008-12-16 03:35:00,90.52,90.53,90.52,90.53,173600000.0
2008-12-16 03:36:00,90.53,90.54,90.52,90.52,81400000.0
2008-12-16 03:37:00,90.52,90.53,90.52,90.52,61400000.0
2008-12-16 03:38:00,90.52,90.52,90.52,90.52,86800000.0
2008-12-16 03:39:00,90.535,90.535,90.52,90.53,90200000.0
2008-12-16 03:40:00,90.53,90.54,90.505,90.505,101800000.0
2008-12-16 03:41:00,90.505,90.52,90.505,90.51,354600000.0
2008-12-16 03:42:00,90.505,90.505,90.495,90.505,65400000.0
2008-12-16 03:43:00,90.505,90.52,90.505,90.52,118000000.0
2008-12-16 03:44:00,90.52,90.53,90.505,90.505,43400000.0
2008-12-16 03:45:00,90.51,90.52,90.505,90.52,78400000.0
2008-12-16 03:46:00,90.525,90.53,90.525,90.53,39400000.0
2008-12-16 03:47:00,90.53,90.53,90.52,90.52,24400000.0
2008-12-16 03:48:00,90.52,90.53,90.52,90.53,55600000.0
2008-12-16 03:49:00,90.53,90.55,90.53,90.54,84600000.0
2008-12-16 03:50:00,90.54,90.55,90.54,90.54,48000000.0
2008-12-16 03:51:00,90.54,90.55,90.54,90.54,92400000.0
2008-12-16 03:52:00,90.55,90.55,90.54,90.54,48200000.0
2008-12-16 03:53:00,90.54,90.57,90.54,90.56,236600000.0
2008-12-16 03:54:00,90.56,90.565,90.555,90.56,247400000.0
2008-12-16 03:55:00,90.56,90.565,90.56,90.565,331600000.0
2008-12-16 03:56:00,90.57,90.6,90.57,90.59,267200000.0
2008-12-16 03:57:00,90.59,90.605,90.585,90.6,148200000.0
2008-12-16 03:58:00,90.6,90.61,90.59,90.6,161300000.0
2008-12-16 03:59:00,90.6,90.6,90.56,90.585,463200008.0
2008-12-16 04:00:00,90.59,90.59,90.57,90.57,97800001.0
2008-12-16 04:01:00,90.565,90.58,90.56,90.58,388600002.0
2008-12-16 04:02:00,90.58,90.625,90.58,90.62,563000000.0
2008-12-16 04:03:00,90.62,90.625,90.585,90.59,253400001.0
2008-12-16 04:04:00,90.59,90.595,90.535,90.54,328200000.0
2008-12-16 04:05:00,90.535,90.54,90.535,90.54,87400000.0
2008-12-16 04:06:00,90.54,90.55,90.535,90.54,43800000.0
2008-12-16 04:07:00,90.54,90.55,90.525,90.53,332400001.0
2008-12-16 04:08:00,90.53,90.535,90.52,90.52,333000007.0
2008-12-16 04:09:00,90.525,90.525,90.515,90.52,193400000.0
2008-12-16 04:10:00,90.525,90.525,90.515,90.515,81400000.0
2008-12-16 04:11:00,90.52,90.525,90.51,90.515,342000000.0
2008-12-16 04:12:00,90.515,90.52,90.51,90.52,48000000.0
2008-12-16 04:13:00,90.52,90.52,90.52,90.52,21000000.0
2008-12-16 04:14:00,90.52,90.525,90.5,90.5,241400000.0
2008-12-16 04:15:00,90.49,90.505,90.49,90.505,184200000.0
2008-12-16 04:16:00,90.505,90.505,90.495,90.5,184400001.0
2008-12-16 04:17:00,90.5,90.51,90.5,90.51,13200000.0
2008-12-16 04:18:00,90.51,90.51,90.51,90.51,6400000.0
2008-12-16 04:19:00,90.51,90.51,90.5,90.5,29200000.0
2008-12-16 04:20:00,90.5,90.51,90.5,90.5,218800000.0
2008-12-16 04:21:00,90.495,90.495,90.485,90.485,91000000.0
2008-12-16 04:22:00,90.485,90.505,90.485,90.495,255200002.0
2008-12-16 04:23:00,90.495,90.5,90.49,90.49,145999998.0
2008-12-16 04:24:00,90.48,90.485,90.465,90.475,245400000.0
2008-12-16 04:25:00,90.48,90.495,90.47,90.49,205400000.0
2008-12-16 04:26:00,90.49,90.49,90.44,90.455,365200001.0
2008-12-16 04:27:00,90.46,90.47,90.42,90.425,343199997.0
2008-12-16 04:28:00,90.425,90.45,90.415,90.445,417800000.0
2008-12-16 04:29:00,90.445,90.45,90.43,90.44,230400000.0
2008-12-16 04:30:00,90.44,90.45,90.44,90.45,103200000.0
2008-12-16 04:31:00,90.45,90.45,90.44,90.44,70200000.0
2008-12-16 04:32:00,90.44,90.45,90.44,90.45,56400000.0
2008-12-16 04:33:00,90.445,90.445,90.43,90.43,142600000.0
2008-12-16 04:34:00,90.435,90.455,90.43,90.455,153200000.0
2008-12-16 04:35:00,90.455,90.455,90.455,90.455,82400000.0
2008-12-16 04:36:00,90.455,90.455,90.45,90.455,49800000.0
2008-12-16 04:37:00,90.455,90.455,90.45,90.455,65400000.0
2008-12-16 04:38:00,90.455,90.455,90.455,90.455,94000000.0
2008-12-16 04:39:00,90.455,90.455,90.45,90.45,158200000.0
2008-12-16 04:40:00,90.45,90.455,90.44,90.44,207700000.0
2008-12-16 04:41:00,90.44,90.45,90.44,90.44,95200000.0
2008-12-16 04:42:00,90.44,90.44,90.43,90.44,94000000.0
2008-12-16 04:43:00,90.44,90.45,90.44,90.45,59200000.0
2008-12-16 04:44:00,90.45,90.46,90.45,90.45,32400000.0
2008-12-16 04:45:00,90.465,90.47,90.45,90.45,136600000.0
2008-12-16 04:46:00,90.455,90.465,90.445,90.445,74200000.0
2008-12-16 04:47:00,90.445,90.465,90.445,90.465,22000000.0
2008-12-16 04:48:00,90.455,90.455,90.44,90.445,97600000.0
2008-12-16 04:49:00,90.455,90.46,90.45,90.455,29400000.0
2008-12-16 04:50:00,90.455,90.46,90.455,90.46,35600000.0
2008-12-16 04:51:00,90.46,90.46,90.46,90.46,17000000.0
2008-12-16 04:52:00,90.46,90.46,90.46,90.46,54000000.0
2008-12-16 04:53:00,90.46,90.47,90.46,90.46,125800000.0
2008-12-16 04:54:00,90.46,90.465,90.45,90.45,75000000.0
2008-12-16 04:55:00,90.55,90.55,90.55,90.55,182600000.0
2008-12-16 04:56:00,90.45,90.45,90.43,90.44,182600000.0
2008-12-16 04:57:00,90.44,90.44,90.44,90.44,32200000.0
2008-12-16 04:58:00,90.44,90.44,90.44,90.44,8800000.0
2008-12-16 04:59:00,90.44,90.49,90.435,90.49,228000000.0
2008-12-16 05:00:00,90.48,90.495,90.465,90.465,153400000.0
2008-12-16 05:01:00,90.465,90.47,90.455,90.455,140400002.0
2008-12-16 05:02:00,90.455,90.53,90.455,90.51,215800002.0
2008-12-16 05:03:00,90.525,90.54,90.495,90.495,118700000.0
2008-12-16 05:04:00,90.51,90.52,90.495,90.51,219800000.0
2008-12-16 05:05:00,90.51,90.51,90.48,90.51,144600001.0
2008-12-16 05:06:00,90.51,90.51,90.49,90.495,111800000.0
2008-12-16 05:07:00,90.495,90.5,90.49,90.5,99000000.0
2008-12-16 05:08:00,90.495,90.5,90.49,90.5,21200000.0
2008-12-16 05:09:00,90.495,90.5,90.49,90.495,66600000.0
2008-12-16 05:10:00,90.49,90.5,90.49,90.5,7800000.0
2008-12-16 05:11:00,90.495,90.5,90.49,90.49,84200000.0
2008-12-16 05:12:00,90.49,90.5,90.49,90.49,97600000.0
2008-12-16 05:13:00,90.5,90.5,90.48,90.485,159200000.0
2008-12-16 05:14:00,90.48,90.48,90.47,90.48,74200000.0
2008-12-16 05:15:00,90.485,90.485,90.485,90.485,16800000.0
2008-12-16 05:16:00,90.485,90.49,90.48,90.49,31600000.0
2008-12-16 05:17:00,90.48,90.5,90.48,90.49,102800000.0
2008-12-16 05:18:00,90.49,90.49,90.49,90.49,9600000.0
2008-12-16 05:19:00,90.49,90.49,90.47,90.48,245800000.0
2008-12-16 05:20:00,90.48,90.5,90.48,90.49,114400000.0
2008-12-16 05:21:00,90.49,90.5,90.49,90.49,74600000.0
2008-12-16 05:22:00,90.49,90.5,90.49,90.49,102200000.0
2008-12-16 05:23:00,90.49,90.49,90.49,90.49,72000000.0
2008-12-16 05:24:00,90.49,90.49,90.485,90.485,88600000.0
2008-12-16 05:25:00,90.485,90.49,90.48,90.48,294200002.0
2008-12-16 05:26:00,90.47,90.48,90.47,90.48,48999999.0
2008-12-16 05:27:00,90.475,90.49,90.475,90.48,175400000.0
2008-12-16 05:28:00,90.48,90.48,90.47,90.47,172000000.0
2008-12-16 05:29:00,90.47,90.485,90.47,90.485,334000005.0
2008-12-16 05:30:00,90.485,90.54,90.485,90.53,180200000.0
2008-12-16 05:31:00,90.53,90.535,90.5,90.51,450400000.0
2008-12-16 05:32:00,90.51,90.515,90.495,90.495,311200001.0
2008-12-16 05:33:00,90.49,90.495,90.475,90.49,365400000.0
2008-12-16 05:34:00,90.485,90.49,90.48,90.48,128200000.0
2008-12-16 05:35:00,90.48,90.5,90.48,90.495,110600000.0
2008-12-16 05:36:00,90.49,90.51,90.49,90.51,372799999.0
2008-12-16 05:37:00,90.5,90.51,90.5,90.5,372799999.0
2008-12-16 05:38:00,90.495,90.52,90.49,90.5,372799999.0
2008-12-16 05:39:00,90.5,90.51,90.495,90.51,329199999.0
2008-12-16 05:40:00,90.51,90.51,90.51,90.51,260800000.0
2008-12-16 05:41:00,90.51,90.52,90.505,90.51,231799999.0
2008-12-16 05:42:00,90.51,90.52,90.51,90.52,100000000.0
2008-12-16 05:43:00,90.515,90.52,90.51,90.515,237600000.0
2008-12-16 05:44:00,90.52,90.53,90.51,90.53,171400000.0
2008-12-16 05:45:00,90.53,90.56,90.53,90.56,145200000.0
2008-12-16 05:46:00,90.56,90.56,90.53,90.535,212200000.0
2008-12-16 05:47:00,90.54,90.54,90.54,90.54,8600000.0
2008-12-16 05:48:00,90.54,90.54,90.53,90.53,58000000.0
2008-12-16 05:49:00,90.53,90.55,90.53,90.53,225000000.0
2008-12-16 05:50:00,90.53,90.53,90.515,90.52,148200002.0
2008-12-16 05:51:00,90.52,90.53,90.52,90.525,83700000.0
2008-12-16 05:52:00,90.52,90.53,90.515,90.52,257400000.0
2008-12-16 05:53:00,90.53,90.55,90.53,90.535,121000001.0
2008-12-16 05:54:00,90.53,90.54,90.53,90.54,119600000.0
2008-12-16 05:55:00,90.545,90.55,90.54,90.55,43800000.0
2008-12-16 05:56:00,90.55,90.55,90.54,90.54,64000000.0
2008-12-16 05:57:00,90.535,90.55,90.525,90.525,166000000.0
2008-12-16 05:58:00,90.525,90.53,90.49,90.505,460200000.0
2008-12-16 05:59:00,90.505,90.51,90.5,90.5,496600001.0
2008-12-16 06:00:00,90.51,90.51,90.5,90.51,173200000.0
2008-12-16 06:01:00,90.51,90.515,90.51,90.51,24600000.0
2008-12-16 06:03:00,90.51,90.51,90.51,90.51,1000000.0
2008-12-16 06:04:00,90.51,90.515,90.485,90.495,193400000.0
2008-12-16 06:05:00,90.5,90.53,90.5,90.53,137600000.0
2008-12-16 06:06:00,90.525,90.56,90.52,90.53,291399999.0
2008-12-16 06:07:00,90.53,90.53,90.52,90.52,161800000.0
2008-12-16 06:08:00,90.525,90.525,90.52,90.52,62800000.0
2008-12-16 06:09:00,90.52,90.525,90.52,90.52,55200000.0
2008-12-16 06:10:00,90.52,90.52,90.52,90.52,58600000.0
2008-12-16 06:11:00,90.52,90.52,90.51,90.51,232600000.0
2008-12-16 06:12:00,90.515,90.535,90.51,90.535,44400000.0
2008-12-16 06:13:00,90.53,90.53,90.52,90.525,178400000.0
2008-12-16 06:14:00,90.52,90.525,90.52,90.52,95400000.0
2008-12-16 06:15:00,90.515,90.52,90.5,90.5,423999996.0
2008-12-16 06:16:00,90.5,90.51,90.5,90.5,289000000.0
2008-12-16 06:17:00,90.5,90.505,90.5,90.505,135800000.0
2008-12-16 06:18:00,90.505,90.505,90.505,90.505,33600000.0
2008-12-16 06:19:00,90.505,90.505,90.505,90.505,16800000.0
2008-12-16 06:20:00,90.505,90.505,90.505,90.505,5600000.0
2008-12-16 06:21:00,90.505,90.51,90.505,90.505,36400000.0
2008-12-16 06:22:00,90.505,90.52,90.5,90.51,169400000.0
2008-12-16 06:23:00,90.51,90.51,90.5,90.5,19400000.0
2008-12-16 06:24:00,90.5,90.51,90.5,90.51,146800000.0
2008-12-16 06:25:00,90.51,90.52,90.505,90.51,171800000.0
2008-12-16 06:26:00,90.51,90.51,90.505,90.51,73400000.0
2008-12-16 06:27:00,90.51,90.51,90.51,90.51,25200000.0
2008-12-16 06:28:00,90.5,90.5,90.5,90.5,94800000.0
2008-12-16 06:29:00,90.5,90.53,90.5,90.515,167599999.0
2008-12-16 06:30:00,90.51,90.51,90.5,90.5,103600000.0
2008-12-16 06:31:00,90.5,90.5,90.5,90.5,104600000.0
2008-12-16 06:32:00,90.5,90.51,90.5,90.51,262000000.0
2008-12-16 06:33:00,90.51,90.51,90.51,90.51,6000000.0
2008-12-16 06:34:00,90.51,90.51,90.51,90.51,6000000.0
2008-12-16 06:35:00,90.51,90.51,90.5,90.5,29000000.0
2008-12-16 06:36:00,90.5,90.51,90.5,90.5,58800000.0
2008-12-16 06:37:00,90.505,90.51,90.5,90.51,36000000.0
2008-12-16 06:38:00,90.51,90.525,90.505,90.515,160600000.0
2008-12-16 06:39:00,90.52,90.54,90.515,90.515,345600001.0
2008-12-16 06:40:00,90.51,90.515,90.505,90.51,373200000.0
2008-12-16 06:41:00,90.525,90.53,90.525,90.53,216400000.0
2008-12-16 06:42:00,90.53,90.545,90.53,90.545,101400000.0
2008-12-16 06:43:00,90.545,90.555,90.535,90.545,285400000.0
2008-12-16 06:44:00,90.545,90.545,90.535,90.535,68800000.0
2008-12-16 06:45:00,90.54,90.55,90.515,90.52,236000001.0
2008-12-16 06:46:00,90.52,90.52,90.52,90.52,5000000.0
2008-12-16 06:47:00,90.52,90.52,90.515,90.515,16600000.0
2008-12-16 06:48:00,90.52,90.53,90.5,90.51,277600000.0
2008-12-16 06:49:00,90.51,90.525,90.505,90.52,164200000.0
2008-12-16 06:50:00,90.51,90.52,90.51,90.52,133800000.0
2008-12-16 06:51:00,90.52,90.53,90.52,90.52,30800000.0
2008-12-16 06:52:00,90.52,90.52,90.52,90.52,10000000.0
2008-12-16 06:53:00,90.52,90.52,90.51,90.52,18000000.0
2008-12-16 06:54:00,90.51,90.52,90.505,90.52,40600000.0
2008-12-16 06:55:00,90.52,90.52,90.51,90.51,154000000.0
2008-12-16 06:56:00,90.51,90.52,90.51,90.52,65800000.0
2008-12-16 06:57:00,90.52,90.52,90.51,90.51,27200000.0
2008-12-16 06:58:00,90.5,90.51,90.5,90.51,123600000.0
2008-12-16 06:59:00,90.51,90.51,90.51,90.51,8000000.0
2008-12-16 07:00:00,90.51,90.53,90.5,90.53,180000000.0
2008-12-16 07:01:00,90.52,90.53,90.51,90.52,69600000.0
2008-12-16 07:02:00,90.51,90.51,90.51,90.51,13000000.0
2008-12-16 07:03:00,90.51,90.52,90.51,90.52,24200000.0
2008-12-16 07:04:00,90.515,90.515,90.51,90.51,25400000.0
2008-12-16 07:05:00,90.51,90.515,90.51,90.51,44600000.0
2008-12-16 07:06:00,90.51,90.515,90.51,90.51,174800000.0
2008-12-16 07:07:00,90.52,90.52,90.51,90.51,25200000.0
2008-12-16 07:08:00,90.51,90.53,90.51,90.52,97200000.0
2008-12-16 07:09:00,90.52,90.53,90.515,90.52,44599999.0
2008-12-16 07:10:00,90.52,90.52,90.52,90.52,3000000.0
2008-12-16 07:11:00,90.51,90.515,90.505,90.51,193600000.0
2008-12-16 07:12:00,90.505,90.515,90.505,90.51,113400000.0
2008-12-16 07:13:00,90.51,90.51,90.505,90.51,44600000.0
2008-12-16 07:14:00,90.515,90.515,90.485,90.5,287200000.0
2008-12-16 07:15:00,90.5,90.5,90.495,90.5,29400000.0
2008-12-16 07:16:00,90.5,90.5,90.495,90.495,100200000.0
2008-12-16 07:17:00,90.5,90.5,90.485,90.49,141000000.0
2008-12-16 07:18:00,90.49,90.49,90.475,90.475,24200000.0
2008-12-16 07:19:00,90.485,90.49,90.43,90.435,448400001.0
2008-12-16 07:20:00,90.44,90.475,90.435,90.45,705400004.0
2008-12-16 07:21:00,90.45,90.46,90.43,90.445,397600002.0
2008-12-16 07:22:00,90.45,90.46,90.45,90.45,199800000.0
2008-12-16 07:23:00,90.45,90.45,90.42,90.43,161000000.0
2008-12-16 07:24:00,90.43,90.475,90.43,90.445,280200000.0
2008-12-16 07:25:00,90.445,90.475,90.445,90.465,70000000.0
2008-12-16 07:26:00,90.465,90.475,90.445,90.465,236300000.0
2008-12-16 07:27:00,90.465,90.47,90.465,90.465,16000000.0
2008-12-16 07:28:00,90.465,90.495,90.465,90.485,43400000.0
2008-12-16 07:29:00,90.49,90.505,90.465,90.475,300800000.0
2008-12-16 07:30:00,90.475,90.485,90.465,90.48,144800000.0
2008-12-16 07:31:00,90.48,90.48,90.39,90.395,701700002.0
2008-12-16 07:32:00,90.4,90.425,90.4,90.415,159399999.0
2008-12-16 07:33:00,90.415,90.445,90.415,90.445,21900000.0
2008-12-16 07:34:00,90.435,90.435,90.435,90.435,38000000.0
2008-12-16 07:35:00,90.36,90.36,90.35,90.35,43400000.0
2008-12-16 07:36:00,90.435,90.44,90.435,90.435,43400000.0
2008-12-16 07:37:00,90.435,90.46,90.425,90.435,272900000.0
2008-12-16 07:38:00,90.435,90.435,90.41,90.425,240800000.0
2008-12-16 07:39:00,90.44,90.44,90.395,90.415,179200000.0
2008-12-16 07:40:00,90.41,90.42,90.36,90.39,746999999.0
2008-12-16 07:41:00,90.39,90.395,90.36,90.365,306400000.0
2008-12-16 07:42:00,90.36,90.38,90.34,90.37,409000001.0
2008-12-16 07:43:00,90.37,90.37,90.36,90.36,174200000.0
2008-12-16 07:44:00,90.36,90.37,90.345,90.35,226000000.0
2008-12-16 07:45:00,90.35,90.36,90.35,90.35,89200000.0
2008-12-16 07:46:00,90.35,90.35,90.28,90.32,556400000.0
2008-12-16 07:47:00,90.32,90.33,90.275,90.3,623000000.0
2008-12-16 07:48:00,90.3,90.31,90.29,90.305,574600005.0
2008-12-16 07:49:00,90.305,90.31,90.29,90.305,359800003.0
2008-12-16 07:50:00,90.31,90.31,90.305,90.31,199400000.0
2008-12-16 07:51:00,90.31,90.32,90.3,90.31,164800001.0
2008-12-16 07:52:00,90.315,90.33,90.31,90.33,83200000.0
2008-12-16 07:53:00,90.33,90.36,90.33,90.35,184400000.0
2008-12-16 07:54:00,90.35,90.39,90.35,90.38,429200000.0
2008-12-16 07:55:00,90.38,90.395,90.375,90.39,151400000.0
2008-12-16 07:56:00,90.38,90.38,90.355,90.36,97100000.0
2008-12-16 07:57:00,90.37,90.38,90.37,90.37,14600000.0
2008-12-16 07:58:00,90.37,90.38,90.36,90.365,151600000.0
2008-12-16 07:59:00,90.365,90.365,90.345,90.36,357199999.0
2008-12-16 08:00:00,90.355,90.375,90.345,90.36,436600001.0
2008-12-16 08:01:00,90.355,90.36,90.35,90.36,83400000.0
2008-12-16 08:02:00,90.36,90.36,90.355,90.355,45000000.0
2008-12-16 08:03:00,90.36,90.36,90.33,90.33,106200000.0
2008-12-16 08:04:00,90.335,90.34,90.32,90.33,123800000.0
2008-12-16 08:05:00,90.335,90.35,90.325,90.345,117200001.0
2008-12-16 08:06:00,90.355,90.38,90.345,90.35,244400000.0
2008-12-16 08:07:00,90.35,90.36,90.35,90.36,160800002.0
2008-12-16 08:08:00,90.36,90.37,90.36,90.37,136000000.0
2008-12-16 08:09:00,90.36,90.39,90.36,90.38,154000000.0
2008-12-16 08:10:00,90.38,90.39,90.38,90.38,105200000.0
2008-12-16 08:11:00,90.38,90.385,90.38,90.38,29200000.0
2008-12-16 08:12:00,90.375,90.38,90.355,90.38,243800000.0
2008-12-16 08:13:00,90.38,90.38,90.37,90.37,71400000.0
2008-12-16 08:14:00,90.36,90.37,90.34,90.35,147000001.0
2008-12-16 08:15:00,90.35,90.35,90.34,90.34,184800000.0
2008-12-16 08:16:00,90.335,90.34,90.31,90.31,126200000.0
2008-12-16 08:17:00,90.305,90.31,90.29,90.3,361800001.0
2008-12-16 08:18:00,90.31,90.31,90.28,90.29,298600002.0
2008-12-16 08:19:00,90.29,90.325,90.29,90.325,239400000.0
2008-12-16 08:20:00,90.32,90.36,90.32,90.34,596500004.0
2008-12-16 08:21:00,90.34,90.355,90.34,90.35,188200000.0
2008-12-16 08:22:00,90.345,90.36,90.345,90.35,111600000.0
2008-12-16 08:23:00,90.35,90.35,90.32,90.325,228400000.0
2008-12-16 08:24:00,90.325,90.345,90.32,90.32,293600001.0
2008-12-16 08:25:00,90.32,90.38,90.32,90.38,362000001.0
2008-12-16 08:26:00,90.38,90.42,90.37,90.41,346800000.0
2008-12-16 08:27:00,90.405,90.42,90.39,90.4,310000000.0
2008-12-16 08:28:00,90.4,90.4,90.38,90.38,261000000.0
2008-12-16 08:29:00,90.38,90.38,90.325,90.335,555200000.0
2008-12-16 08:30:00,90.335,90.36,90.32,90.35,500500001.0
2008-12-16 08:31:00,90.36,90.37,90.35,90.36,154400000.0
2008-12-16 08:32:00,90.36,90.37,90.36,90.36,70600000.0
2008-12-16 08:33:00,90.365,90.37,90.36,90.37,164200003.0
2008-12-16 08:34:00,90.365,90.375,90.35,90.365,118600000.0
2008-12-16 08:35:00,90.36,90.365,90.35,90.355,104800000.0
2008-12-16 08:36:00,90.355,90.36,90.35,90.35,85800000.0
2008-12-16 08:37:00,90.365,90.365,90.305,90.305,355000001.0
2008-12-16 08:38:00,90.315,90.33,90.31,90.33,198200001.0
2008-12-16 08:39:00,90.33,90.33,90.33,90.33,10400000.0
2008-12-16 08:40:00,90.33,90.33,90.33,90.33,10400000.0
2008-12-16 08:41:00,90.335,90.355,90.335,90.355,156800000.0
2008-12-16 08:42:00,90.355,90.36,90.35,90.355,82600000.0
2008-12-16 08:43:00,90.36,90.365,90.355,90.365,55000000.0
2008-12-16 08:44:00,90.355,90.37,90.355,90.37,95600000.0
2008-12-16 08:45:00,90.365,90.365,90.355,90.365,113400000.0
2008-12-16 08:46:00,90.365,90.385,90.365,90.365,75400000.0
2008-12-16 08:47:00,90.355,90.355,90.275,90.31,445200000.0
2008-12-16 08:48:00,90.31,90.34,90.295,90.335,292200002.0
2008-12-16 08:49:00,90.33,90.33,90.31,90.31,357400003.0
2008-12-16 08:50:00,90.31,90.315,90.265,90.27,445600000.0
2008-12-16 08:51:00,90.27,90.27,90.24,90.27,561800003.0
2008-12-16 08:52:00,90.27,90.27,90.23,90.24,477800001.0
2008-12-16 08:53:00,90.24,90.24,90.19,90.21,480900001.0
2008-12-16 08:54:00,90.225,90.23,90.2,90.21,278200001.0
2008-12-16 08:55:00,90.21,90.23,90.18,90.22,632400001.0
2008-12-16 08:56:00,90.22,90.225,90.2,90.22,254200000.0
2008-12-16 08:57:00,90.215,90.22,90.19,90.19,295000000.0
2008-12-16 08:58:00,90.19,90.195,90.17,90.18,568799999.0
2008-12-16 08:59:00,90.19,90.2,90.19,90.2,44200000.0
2008-12-16 09:00:00,90.205,90.205,90.175,90.195,364200000.0
2008-12-16 09:01:00,90.2,90.25,90.195,90.24,258000000.0
2008-12-16 09:02:00,90.24,90.255,90.22,90.255,246400001.0
2008-12-16 09:03:00,90.26,90.275,90.255,90.265,176200000.0
2008-12-16 09:04:00,90.26,90.29,90.25,90.29,279400001.0
2008-12-16 09:05:00,90.29,90.29,90.255,90.285,572199999.0
2008-12-16 09:06:00,90.275,90.29,90.27,90.28,278200000.0
2008-12-16 09:07:00,90.275,90.3,90.265,90.295,246200001.0
2008-12-16 09:08:00,90.295,90.315,90.295,90.305,184600002.0
2008-12-16 09:09:00,90.305,90.315,90.3,90.305,88000000.0
2008-12-16 09:10:00,90.305,90.325,90.3,90.3,289399999.0
2008-12-16 09:11:00,90.305,90.31,90.255,90.275,303000002.0
2008-12-16 09:12:00,90.27,90.3,90.265,90.3,400800000.0
2008-12-16 09:13:00,90.3,90.3,90.28,90.28,173400000.0
2008-12-16 09:14:00,90.29,90.295,90.28,90.28,107000000.0
2008-12-16 09:15:00,90.29,90.29,90.23,90.23,230200000.0
2008-12-16 09:16:00,90.225,90.25,90.205,90.25,550200000.0
2008-12-16 09:17:00,90.245,90.26,90.24,90.24,167400000.0
2008-12-16 09:18:00,90.245,90.26,90.2,90.2,571100000.0
2008-12-16 09:19:00,90.2,90.21,90.165,90.185,305600001.0
2008-12-16 09:20:00,90.195,90.2,90.165,90.175,239000000.0
2008-12-16 09:21:00,90.175,90.195,90.175,90.185,218200000.0
2008-12-16 09:22:00,90.17,90.17,90.13,90.15,875999991.0
2008-12-16 09:23:00,90.15,90.165,90.145,90.15,377799999.0
2008-12-16 09:24:00,90.15,90.175,90.15,90.16,164000001.0
2008-12-16 09:25:00,90.175,90.18,90.165,90.165,137800000.0
2008-12-16 09:26:00,90.17,90.17,90.14,90.165,218599999.0
2008-12-16 09:27:00,90.165,90.175,90.15,90.155,256800000.0
2008-12-16 09:28:00,90.16,90.18,90.16,90.175,307199998.0
2008-12-16 09:29:00,90.175,90.175,90.155,90.16,192200001.0
2008-12-16 09:30:00,90.155,90.16,90.15,90.15,254600001.0
2008-12-16 09:31:00,90.15,90.155,90.14,90.14,97200000.0
2008-12-16 09:32:00,90.14,90.16,90.14,90.145,528399999.0
2008-12-16 09:33:00,90.14,90.16,90.14,90.155,230399998.0
2008-12-16 09:34:00,90.16,90.165,90.13,90.135,345799997.0
2008-12-16 09:35:00,90.145,90.145,90.1,90.13,206199998.0
2008-12-16 09:36:00,90.13,90.15,90.125,90.15,79600000.0
2008-12-16 09:37:00,90.155,90.155,90.115,90.13,242099999.0
2008-12-16 09:38:00,90.135,90.155,90.13,90.145,306800002.0
2008-12-16 09:39:00,90.145,90.17,90.14,90.17,45600000.0
2008-12-16 09:40:00,90.17,90.175,90.16,90.165,192400000.0
2008-12-16 09:41:00,90.175,90.175,90.165,90.17,25600000.0
2008-12-16 09:42:00,90.17,90.17,90.16,90.16,169800000.0
2008-12-16 09:43:00,90.16,90.215,90.16,90.18,452599996.0
2008-12-16 09:44:00,90.18,90.195,90.14,90.175,384199999.0
2008-12-16 09:45:00,90.175,90.175,90.12,90.13,537000000.0
2008-12-16 09:46:00,90.13,90.165,90.125,90.16,270199998.0
2008-12-16 09:47:00,90.16,90.18,90.15,90.175,404999999.0
2008-12-16 09:48:00,90.17,90.22,90.17,90.215,258600000.0
2008-12-16 09:49:00,90.225,90.235,90.205,90.215,296399999.0
2008-12-16 09:50:00,90.22,90.245,90.21,90.21,789100000.0
2008-12-16 09:51:00,90.21,90.215,90.165,90.165,336199999.0
2008-12-16 09:52:00,90.165,90.165,90.12,90.12,1067399990.0
2008-12-16 09:53:00,90.12,90.135,90.1,90.135,258400002.0
2008-12-16 09:54:00,90.13,90.16,90.13,90.155,342400001.0
2008-12-16 09:55:00,90.155,90.2,90.155,90.185,628799999.0
2008-12-16 09:56:00,90.185,90.205,90.185,90.19,354999995.0
2008-12-16 09:57:00,90.19,90.195,90.185,90.195,52399999.0
2008-12-16 09:58:00,90.195,90.225,90.19,90.22,590799999.0
2008-12-16 09:59:00,90.22,90.295,90.22,90.28,891200002.0
2008-12-16 10:00:00,90.275,90.29,90.245,90.26,1101199994.0
2008-12-16 10:01:00,90.26,90.295,90.26,90.28,979399999.0
2008-12-16 10:02:00,90.28,90.325,90.28,90.3,432800000.0
2008-12-16 10:03:00,90.3,90.34,90.3,90.315,723399990.0
2008-12-16 10:04:00,90.315,90.325,90.31,90.315,392600000.0
2008-12-16 10:05:00,90.315,90.355,90.295,90.345,424800000.0
2008-12-16 10:06:00,90.345,90.38,90.345,90.355,537600000.0
2008-12-16 10:07:00,90.355,90.365,90.345,90.36,252200001.0
2008-12-16 10:08:00,90.36,90.36,90.345,90.355,581799998.0
2008-12-16 10:09:00,90.36,90.405,90.36,90.385,784400001.0
2008-12-16 10:10:00,90.385,90.405,90.375,90.39,636199996.0
2008-12-16 10:11:00,90.39,90.39,90.38,90.385,251800000.0
2008-12-16 10:12:00,90.39,90.39,90.375,90.385,131999999.0
2008-12-16 10:13:00,90.385,90.385,90.365,90.365,374200001.0
2008-12-16 10:14:00,90.365,90.375,90.365,90.37,585599998.0
2008-12-16 10:15:00,90.37,90.375,90.355,90.355,390599997.0
2008-12-16 10:16:00,90.355,90.375,90.345,90.355,467999994.0
2008-12-16 10:17:00,90.35,90.355,90.31,90.325,725599999.0
2008-12-16 10:18:00,90.33,90.33,90.32,90.325,482399999.0
2008-12-16 10:19:00,90.325,90.325,90.31,90.315,472199999.0
2008-12-16 10:20:00,90.32,90.32,90.275,90.275,1195699998.0
2008-12-16 10:21:00,90.275,90.295,90.27,90.295,1245299994.0
2008-12-16 10:22:00,90.295,90.295,90.27,90.28,604400000.0
2008-12-16 10:23:00,90.28,90.285,90.26,90.26,410199997.0
2008-12-16 10:24:00,90.26,90.26,90.2,90.225,779300000.0
2008-12-16 10:25:00,90.225,90.225,90.19,90.195,663400006.0
2008-12-16 10:26:00,90.195,90.215,90.19,90.19,743400003.0
2008-12-16 10:27:00,90.19,90.21,90.17,90.175,994600007.0
2008-12-16 10:28:00,90.18,90.225,90.18,90.225,622200004.0
2008-12-16 10:29:00,90.225,90.25,90.22,90.225,541800000.0
2008-12-16 10:30:00,90.225,90.23,90.215,90.22,485000001.0
2008-12-16 10:31:00,90.22,90.22,90.195,90.2,558800004.0
2008-12-16 10:32:00,90.2,90.265,90.2,90.26,658199998.0
2008-12-16 10:33:00,90.26,90.26,90.23,90.26,541300002.0
2008-12-16 10:34:00,90.26,90.275,90.255,90.265,400600000.0
2008-12-16 10:35:00,90.26,90.26,90.21,90.225,738600000.0
2008-12-16 10:36:00,90.23,90.23,90.185,90.21,673299999.0
2008-12-16 10:37:00,90.21,90.215,90.165,90.185,775400000.0
2008-12-16 10:38:00,90.185,90.195,90.18,90.195,496999999.0
2008-12-16 10:39:00,90.185,90.225,90.18,90.205,582799994.0
2008-12-16 10:40:00,90.205,90.255,90.185,90.245,533200000.0
2008-12-16 10:41:00,90.245,90.255,90.23,90.25,262600000.0
2008-12-16 10:42:00,90.255,90.27,90.245,90.255,860199996.0
2008-12-16 10:43:00,90.26,90.26,90.245,90.25,479199999.0
2008-12-16 10:44:00,90.265,90.27,90.225,90.25,1256600009.0
2008-12-16 10:45:00,90.25,90.26,90.23,90.24,721400002.0
2008-12-16 10:46:00,90.245,90.25,90.21,90.23,1164400014.0
2008-12-16 10:47:00,90.23,90.27,90.23,90.25,849999999.0
2008-12-16 10:48:00,90.25,90.28,90.25,90.275,700999999.0
2008-12-16 10:49:00,90.27,90.3,90.265,90.3,831600008.0
2008-12-16 10:50:00,90.3,90.305,90.295,90.305,544800001.0
2008-12-16 10:51:00,90.3,90.37,90.3,90.345,308799999.0
2008-12-16 10:52:00,90.345,90.355,90.31,90.31,876000004.0
2008-12-16 10:53:00,90.31,90.325,90.29,90.295,688199998.0
2008-12-16 10:54:00,90.295,90.295,90.27,90.27,445999999.0
2008-12-16 10:55:00,90.275,90.295,90.275,90.285,273600002.0
2008-12-16 10:56:00,90.29,90.3,90.285,90.295,78600000.0
2008-12-16 10:57:00,90.29,90.32,90.29,90.31,214000001.0
2008-12-16 10:58:00,90.31,90.31,90.275,90.3,425399999.0
2008-12-16 10:59:00,90.3,90.38,90.295,90.38,296800001.0
2008-12-16 11:00:00,90.375,90.38,90.325,90.345,509799998.0
2008-12-16 11:01:00,90.34,90.345,90.335,90.34,522399995.0
2008-12-16 11:02:00,90.335,90.36,90.33,90.34,327800003.0
2008-12-16 11:03:00,90.335,90.34,90.315,90.315,108600001.0
2008-12-16 11:04:00,90.32,90.32,90.3,90.31,203199999.0
2008-12-16 11:05:00,90.31,90.345,90.295,90.295,1059399999.0
2008-12-16 11:06:00,90.29,90.3,90.28,90.285,981600004.0
2008-12-16 11:07:00,90.285,90.3,90.285,90.285,870799998.0
2008-12-16 11:08:00,90.285,90.295,90.28,90.285,582800002.0
2008-12-16 11:09:00,90.295,90.32,90.285,90.32,904700015.0
2008-12-16 11:10:00,90.32,90.32,90.29,90.305,788400003.0
2008-12-16 11:11:00,90.305,90.365,90.305,90.36,682199998.0
2008-12-16 11:12:00,90.365,90.365,90.345,90.35,432200004.0
2008-12-16 11:13:00,90.35,90.36,90.345,90.355,360200001.0
2008-12-16 11:14:00,90.355,90.36,90.34,90.34,962400001.0
2008-12-16 11:15:00,90.34,90.37,90.34,90.36,401099998.0
2008-12-16 11:16:00,90.36,90.36,90.345,90.355,338400003.0
2008-12-16 11:17:00,90.355,90.355,90.34,90.34,233200003.0
2008-12-16 11:18:00,90.33,90.355,90.33,90.345,455200005.0
2008-12-16 11:19:00,90.345,90.345,90.33,90.33,381600002.0
2008-12-16 11:20:00,90.335,90.345,90.33,90.33,681600004.0
2008-12-16 11:21:00,90.33,90.345,90.33,90.33,610399998.0
2008-12-16 11:22:00,90.33,90.34,90.285,90.3,985699992.0
2008-12-16 11:23:00,90.3,90.32,90.285,90.3,777799990.0
2008-12-16 11:24:00,90.3,90.305,90.28,90.28,737400002.0
2008-12-16 11:25:00,90.28,90.28,90.25,90.265,759900004.0
2008-12-16 11:26:00,90.27,90.28,90.265,90.265,215399997.0
2008-12-16 11:27:00,90.265,90.265,90.24,90.25,393700001.0
2008-12-16 11:28:00,90.255,90.27,90.23,90.235,689799999.0
2008-12-16 11:29:00,90.235,90.26,90.22,90.255,541799999.0
2008-12-16 11:30:00,90.255,90.275,90.24,90.275,349400001.0
2008-12-16 11:31:00,90.28,90.32,90.28,90.295,517000001.0
2008-12-16 11:32:00,90.295,90.31,90.28,90.28,203200000.0
2008-12-16 11:33:00,90.28,90.285,90.27,90.275,251999999.0
2008-12-16 11:34:00,90.275,90.28,90.25,90.26,323199997.0
2008-12-16 11:35:00,90.27,90.305,90.265,90.28,639399998.0
2008-12-16 11:36:00,90.28,90.315,90.27,90.295,665400000.0
2008-12-16 11:37:00,90.305,90.305,90.285,90.3,173600000.0
2008-12-16 11:38:00,90.3,90.33,90.29,90.3,393800000.0
2008-12-16 11:39:00,90.285,90.31,90.285,90.295,717599998.0
2008-12-16 11:40:00,90.29,90.335,90.285,90.335,358000000.0
2008-12-16 11:41:00,90.335,90.34,90.295,90.295,403100003.0
2008-12-16 11:42:00,90.31,90.315,90.295,90.295,470199998.0
2008-12-16 11:43:00,90.295,90.315,90.295,90.315,173400001.0
2008-12-16 11:44:00,90.315,90.315,90.305,90.305,73600000.0
2008-12-16 11:45:00,90.305,90.33,90.305,90.33,68400000.0
2008-12-16 11:46:00,90.325,90.325,90.325,90.325,71600000.0
2008-12-16 11:47:00,90.325,90.325,90.31,90.325,64400000.0
2008-12-16 11:48:00,90.325,90.325,90.3,90.305,193799999.0
2008-12-16 11:49:00,90.3,90.31,90.3,90.31,54200000.0
2008-12-16 11:50:00,90.31,90.31,90.265,90.265,562199992.0
2008-12-16 11:51:00,90.265,90.3,90.255,90.255,490899997.0
2008-12-16 11:52:00,90.255,90.275,90.25,90.26,533800007.0
2008-12-16 11:53:00,90.26,90.295,90.26,90.275,489800002.0
2008-12-16 11:54:00,90.275,90.29,90.24,90.245,556200003.0
2008-12-16 11:55:00,90.25,90.3,90.245,90.3,513899999.0
2008-12-16 11:56:00,90.305,90.315,90.295,90.305,279799997.0
2008-12-16 11:57:00,90.3,90.315,90.3,90.305,116400000.0
2008-12-16 11:58:00,90.305,90.33,90.305,90.315,263300001.0
2008-12-16 11:59:00,90.31,90.32,90.295,90.32,178599999.0
2008-12-16 12:00:00,90.32,90.335,90.305,90.315,623600004.0
2008-12-16 12:01:00,90.32,90.32,90.295,90.305,383799998.0
2008-12-16 12:02:00,90.305,90.305,90.285,90.305,358200007.0
2008-12-16 12:03:00,90.305,90.325,90.295,90.315,321800003.0
2008-12-16 12:04:00,90.3,90.325,90.29,90.29,630399999.0
2008-12-16 12:05:00,90.29,90.295,90.275,90.28,770200008.0
2008-12-16 12:06:00,90.28,90.285,90.245,90.25,942600005.0
2008-12-16 12:07:00,90.25,90.265,90.245,90.265,330200000.0
2008-12-16 12:08:00,90.265,90.29,90.215,90.225,714800001.0
2008-12-16 12:09:00,90.225,90.25,90.205,90.245,439800001.0
2008-12-16 12:10:00,90.25,90.26,90.235,90.255,285000000.0
2008-12-16 12:11:00,90.255,90.255,90.225,90.23,320100001.0
2008-12-16 12:12:00,90.23,90.23,90.205,90.215,170400000.0
2008-12-16 12:13:00,90.215,90.24,90.21,90.225,153200002.0
2008-12-16 12:14:00,90.225,90.225,90.22,90.225,15600000.0
2008-12-16 12:15:00,90.225,90.235,90.22,90.225,208400002.0
2008-12-16 12:16:00,90.22,90.235,90.21,90.235,207200002.0
2008-12-16 12:17:00,90.23,90.245,90.225,90.225,58600000.0
2008-12-16 12:18:00,90.225,90.225,90.19,90.19,500000001.0
2008-12-16 12:19:00,90.19,90.2,90.175,90.195,468000001.0
2008-12-16 12:20:00,90.2,90.25,90.2,90.24,164600000.0
2008-12-16 12:21:00,90.24,90.25,90.23,90.235,125000000.0
2008-12-16 12:22:00,90.235,90.24,90.23,90.235,109800000.0
2008-12-16 12:23:00,90.235,90.235,90.23,90.235,41200000.0
2008-12-16 12:24:00,90.21,90.21,90.185,90.19,170400000.0
2008-12-16 12:25:00,90.185,90.19,90.17,90.175,227400001.0
2008-12-16 12:26:00,90.175,90.175,90.16,90.165,1054400018.0
2008-12-16 12:27:00,90.165,90.175,90.125,90.125,537400004.0
2008-12-16 12:28:00,90.125,90.175,90.125,90.16,175400000.0
2008-12-16 12:29:00,90.16,90.17,90.15,90.155,259199998.0
2008-12-16 12:30:00,90.15,90.195,90.15,90.16,224600003.0
2008-12-16 12:31:00,90.165,90.17,90.155,90.155,326799998.0
2008-12-16 12:32:00,90.155,90.19,90.145,90.19,286800001.0
2008-12-16 12:33:00,90.19,90.19,90.18,90.19,80600000.0
2008-12-16 12:34:00,90.19,90.19,90.175,90.185,158000000.0
2008-12-16 12:35:00,90.185,90.195,90.165,90.195,396500009.0
2008-12-16 12:36:00,90.19,90.195,90.175,90.185,677399997.0
2008-12-16 12:37:00,90.18,90.195,90.145,90.16,559000004.0
2008-12-16 12:38:00,90.16,90.175,90.15,90.16,467600000.0
2008-12-16 12:39:00,90.16,90.16,90.14,90.145,661900014.0
2008-12-16 12:40:00,90.145,90.155,90.125,90.14,601200008.0
2008-12-16 12:41:00,90.14,90.145,90.12,90.12,225400002.0
2008-12-16 12:42:00,90.12,90.125,90.1,90.125,493500001.0
2008-12-16 12:43:00,90.125,90.13,90.12,90.125,462000005.0
2008-12-16 12:44:00,90.125,90.13,90.12,90.12,243600004.0
2008-12-16 12:45:00,90.12,90.16,90.12,90.155,281599999.0
2008-12-16 12:46:00,90.155,90.16,90.145,90.145,99999999.0
2008-12-16 12:47:00,90.16,90.165,90.15,90.155,66000000.0
2008-12-16 12:48:00,90.155,90.19,90.145,90.165,724200003.0
2008-12-16 12:49:00,90.165,90.17,90.145,90.155,167100000.0
2008-12-16 12:50:00,90.155,90.16,90.155,90.16,13200000.0
2008-12-16 12:51:00,90.165,90.17,90.16,90.17,77599999.0
2008-12-16 12:52:00,90.17,90.175,90.12,90.12,545699999.0
2008-12-16 12:53:00,90.12,90.12,90.075,90.08,324200000.0
2008-12-16 12:54:00,90.07,90.07,90.02,90.02,376700001.0
2008-12-16 12:55:00,90.02,90.035,90.01,90.02,384000005.0
2008-12-16 12:56:00,90.02,90.04,90.02,90.03,69600000.0
2008-12-16 12:57:00,90.03,90.04,90.02,90.02,391400002.0
2008-12-16 12:58:00,90.015,90.02,89.97,89.975,678800003.0
2008-12-16 12:59:00,89.975,89.985,89.875,89.875,1092099991.0
2008-12-16 13:00:00,89.875,89.885,89.83,89.84,837100000.0
2008-12-16 13:01:00,89.83,89.88,89.83,89.855,445800000.0
2008-12-16 13:02:00,89.86,89.95,89.86,89.95,661000011.0
2008-12-16 13:03:00,89.95,90.0,89.95,89.98,1112500019.0
2008-12-16 13:04:00,89.98,90.09,89.98,90.005,780600008.0
2008-12-16 13:05:00,90.005,90.015,89.93,89.965,1186600022.0
2008-12-16 13:06:00,89.965,89.99,89.955,89.99,658600010.0
2008-12-16 13:07:00,89.995,90.0,89.98,89.99,249300004.0
2008-12-16 13:08:00,89.98,89.985,89.95,89.975,557500002.0
2008-12-16 13:09:00,89.98,90.0,89.97,89.97,686799999.0
2008-12-16 13:10:00,89.975,89.99,89.975,89.985,386000000.0
2008-12-16 13:11:00,89.985,89.995,89.97,89.98,888400010.0
2008-12-16 13:12:00,89.99,90.0,89.985,89.995,200000000.0
2008-12-16 13:13:00,90.005,90.03,90.005,90.025,385800004.0
2008-12-16 13:14:00,90.025,90.055,89.985,90.055,846300006.0
2008-12-16 13:15:00,90.055,90.065,90.04,90.04,393600002.0
2008-12-16 13:16:00,90.035,90.065,90.035,90.065,621800010.0
2008-12-16 13:17:00,90.065,90.065,90.045,90.05,604799999.0
2008-12-16 13:18:00,90.045,90.045,90.015,90.045,484100003.0
2008-12-16 13:19:00,90.045,90.045,90.025,90.03,207200001.0
2008-12-16 13:20:00,90.04,90.04,90.005,90.025,460600000.0
2008-12-16 13:21:00,90.025,90.05,90.025,90.05,277800000.0
2008-12-16 13:22:00,90.055,90.06,90.01,90.015,887300008.0
2008-12-16 13:23:00,90.015,90.015,89.985,89.99,334200000.0
2008-12-16 13:24:00,89.99,89.995,89.98,89.98,539200001.0
2008-12-16 13:25:00,89.98,89.995,89.975,89.995,409400000.0
2008-12-16 13:26:00,89.99,90.0,89.99,89.99,837200002.0
2008-12-16 13:27:00,89.995,90.02,89.99,90.02,647200001.0
2008-12-16 13:28:00,90.015,90.02,90.0,90.02,587200004.0
2008-12-16 13:29:00,90.02,90.03,90.015,90.02,591000000.0
2008-12-16 13:30:00,90.025,90.025,89.985,89.985,923400000.0
2008-12-16 13:31:00,89.985,89.99,89.975,89.98,405199999.0
2008-12-16 13:32:00,89.98,89.995,89.95,89.95,604600000.0
2008-12-16 13:33:00,89.955,89.975,89.925,89.94,1259400006.0
2008-12-16 13:34:00,89.93,89.955,89.925,89.955,829200005.0
2008-12-16 13:35:00,89.955,89.975,89.935,89.94,649200003.0
2008-12-16 13:36:00,89.94,89.955,89.93,89.945,841399996.0
2008-12-16 13:37:00,89.945,89.955,89.94,89.94,332200000.0
2008-12-16 13:38:00,89.94,89.95,89.94,89.945,259200002.0
2008-12-16 13:39:00,89.945,89.95,89.91,89.93,726600007.0
2008-12-16 13:40:00,89.93,89.945,89.93,89.935,1242800005.0
2008-12-16 13:41:00,89.935,89.95,89.935,89.95,662200007.0
2008-12-16 13:42:00,89.95,89.975,89.95,89.96,387600001.0
2008-12-16 13:43:00,89.965,89.975,89.95,89.955,542600010.0
2008-12-16 13:44:00,89.955,89.985,89.94,89.985,490700009.0
2008-12-16 13:45:00,89.985,90.01,89.98,89.985,469000001.0
2008-12-16 13:46:00,89.99,89.99,89.95,89.96,440200005.0
2008-12-16 13:47:00,89.96,89.98,89.955,89.975,285600001.0
2008-12-16 13:48:00,89.975,90.015,89.975,90.015,229200003.0
2008-12-16 13:49:00,90.015,90.03,90.01,90.03,183600000.0
2008-12-16 13:50:00,90.03,90.035,89.985,89.985,478200001.0
2008-12-16 13:51:00,89.995,90.005,89.99,90.005,77200000.0
2008-12-16 13:52:00,90.005,90.025,90.005,90.025,506599998.0
2008-12-16 13:53:00,90.03,90.03,90.005,90.01,225799997.0
2008-12-16 13:54:00,90.01,90.02,89.995,90.015,258900002.0
2008-12-16 13:55:00,90.015,90.02,90.01,90.02,263399993.0
2008-12-16 13:56:00,90.02,90.02,89.995,90.0,484200002.0
2008-12-16 13:57:00,89.995,89.995,89.975,89.98,589000008.0
2008-12-16 13:58:00,89.98,89.995,89.975,89.995,445800009.0
2008-12-16 13:59:00,89.995,90.04,89.995,90.035,194600003.0
2008-12-16 14:00:00,90.035,90.04,89.98,89.985,675199993.0
2008-12-16 14:01:00,89.985,90.005,89.985,89.995,380000004.0
2008-12-16 14:02:00,90.0,90.03,89.995,90.005,643400006.0
2008-12-16 14:03:00,90.005,90.015,90.0,90.0,298399999.0
2008-12-16 14:04:00,90.0,90.015,90.0,90.015,373999998.0
2008-12-16 14:05:00,90.01,90.01,89.98,89.98,240600000.0
2008-12-16 14:06:00,89.98,89.98,89.955,89.965,419600010.0
2008-12-16 14:07:00,89.965,89.99,89.96,89.985,517200002.0
2008-12-16 14:08:00,89.995,89.995,89.985,89.995,173600005.0
2008-12-16 14:09:00,90.0,90.02,89.99,90.005,546799996.0
2008-12-16 14:10:00,90.005,90.025,90.005,90.025,326400010.0
2008-12-16 14:11:00,90.025,90.03,90.015,90.025,498600000.0
2008-12-16 14:12:00,90.02,90.02,89.97,89.975,311600002.0
2008-12-16 14:13:00,89.98,89.995,89.97,89.985,551000002.0
2008-12-16 14:14:00,89.98,89.985,89.955,89.97,441800003.0
2008-12-16 14:15:00,89.97,90.01,89.97,90.005,508000000.0
2008-12-16 14:16:00,90.01,90.015,90.01,90.015,80200000.0
2008-12-16 14:17:00,90.015,90.015,90.0,90.0,230200001.0
2008-12-16 14:18:00,90.0,90.005,90.0,90.005,43200000.0
2008-12-16 14:19:00,90.005,90.065,90.005,90.065,530999999.0
2008-12-16 14:20:00,90.065,90.07,90.025,90.025,641600009.0
2008-12-16 14:21:00,90.03,90.07,90.025,90.05,541000009.0
2008-12-16 14:22:00,90.055,90.065,90.05,90.05,80200000.0
2008-12-16 14:23:00,90.05,90.06,90.05,90.06,50000000.0
2008-12-16 14:24:00,90.055,90.065,90.05,90.05,233600000.0
2008-12-16 14:25:00,90.05,90.05,90.04,90.04,241400000.0
2008-12-16 14:26:00,90.04,90.065,90.04,90.055,716000011.0
2008-12-16 14:27:00,90.055,90.1,90.055,90.09,424199999.0
2008-12-16 14:28:00,90.09,90.11,90.08,90.08,333599999.0
2008-12-16 14:29:00,90.08,90.1,90.07,90.07,514400001.0
2008-12-16 14:30:00,90.07,90.1,90.07,90.085,367600003.0
2008-12-16 14:31:00,90.085,90.095,90.085,90.095,60000000.0
2008-12-16 14:32:00,90.095,90.095,90.085,90.085,131999999.0
2008-12-16 14:33:00,90.085,90.095,90.085,90.085,207400002.0
2008-12-16 14:34:00,90.085,90.09,90.065,90.075,683000016.0
2008-12-16 14:35:00,90.075,90.085,90.06,90.06,268599997.0
2008-12-16 14:36:00,90.055,90.055,89.98,90.005,392200001.0
2008-12-16 14:37:00,90.01,90.02,89.995,90.0,458000001.0
2008-12-16 14:38:00,90.0,90.065,89.995,90.04,756600002.0
2008-12-16 14:39:00,90.045,90.065,90.03,90.065,316099998.0
2008-12-16 14:40:00,90.065,90.07,90.035,90.04,566900000.0
2008-12-16 14:41:00,90.045,90.05,89.995,90.015,465199999.0
2008-12-16 14:42:00,90.015,90.015,90.0,90.015,171700000.0
2008-12-16 14:43:00,90.01,90.02,89.945,89.945,350500002.0
2008-12-16 14:44:00,89.935,89.995,89.935,89.995,809099988.0
2008-12-16 14:45:00,89.995,89.995,89.99,89.99,85400000.0
2008-12-16 14:46:00,89.995,89.995,89.985,89.985,86000000.0
2008-12-16 14:47:00,89.985,90.0,89.975,90.0,208000006.0
2008-12-16 14:48:00,89.99,89.995,89.97,89.97,69400000.0
2008-12-16 14:49:00,89.965,89.965,89.95,89.96,128800000.0
2008-12-16 14:50:00,89.96,89.98,89.96,89.965,210200000.0
2008-12-16 14:51:00,89.965,90.005,89.965,90.0,113000002.0
2008-12-16 14:52:00,90.005,90.03,90.005,90.015,129000001.0
2008-12-16 14:53:00,90.01,90.01,89.99,90.005,130000000.0
2008-12-16 14:54:00,90.005,90.015,89.995,90.01,230000000.0
2008-12-16 14:55:00,90.01,90.01,89.985,90.005,336599996.0
2008-12-16 14:56:00,90.0,90.03,90.0,90.025,274200000.0
2008-12-16 14:57:00,90.025,90.03,90.02,90.025,42800001.0
2008-12-16 14:58:00,90.025,90.03,90.02,90.03,209600005.0
2008-12-16 14:59:00,90.035,90.055,90.035,90.055,159000002.0
2008-12-16 15:00:00,90.05,90.07,90.04,90.07,344800010.0
2008-12-16 15:01:00,90.07,90.08,90.045,90.07,338600002.0
2008-12-16 15:02:00,90.07,90.12,90.07,90.095,538799996.0
2008-12-16 15:03:00,90.09,90.09,90.045,90.05,605200006.0
2008-12-16 15:04:00,90.05,90.05,90.005,90.015,415300003.0
2008-12-16 15:05:00,90.015,90.07,90.015,90.045,471800005.0
2008-12-16 15:06:00,90.045,90.065,90.045,90.05,122800000.0
2008-12-16 15:07:00,90.055,90.105,90.05,90.075,552400002.0
2008-12-16 15:08:00,90.075,90.095,90.065,90.075,567400000.0
2008-12-16 15:09:00,90.075,90.075,90.055,90.055,346000007.0
2008-12-16 15:10:00,90.06,90.09,90.055,90.065,541400001.0
2008-12-16 15:11:00,90.065,90.08,90.045,90.075,623399999.0
2008-12-16 15:12:00,90.075,90.075,90.02,90.025,508100002.0
2008-12-16 15:13:00,90.025,90.055,90.005,90.055,310800001.0
2008-12-16 15:14:00,90.055,90.055,89.97,89.975,602700003.0
2008-12-16 15:15:00,89.98,89.995,89.87,89.87,1062200002.0
2008-12-16 15:16:00,89.865,89.925,89.815,89.815,912599999.0
2008-12-16 15:17:00,89.815,89.845,89.815,89.825,652799999.0
2008-12-16 15:18:00,89.81,89.925,89.81,89.905,557200002.0
2008-12-16 15:19:00,89.915,89.915,89.885,89.885,645999999.0
2008-12-16 15:20:00,89.885,89.895,89.855,89.865,588400006.0
2008-12-16 15:21:00,89.865,89.895,89.865,89.875,386600000.0
2008-12-16 15:22:00,89.875,89.92,89.875,89.895,281599999.0
2008-12-16 15:23:00,89.885,89.975,89.885,89.96,600000003.0
2008-12-16 15:24:00,89.965,89.97,89.91,89.935,255600001.0
2008-12-16 15:25:00,89.925,89.925,89.875,89.89,646500009.0
2008-12-16 15:26:00,89.905,89.92,89.895,89.92,75600000.0
2008-12-16 15:27:00,89.92,89.965,89.92,89.925,825799996.0
2008-12-16 15:28:00,89.925,89.93,89.89,89.895,230799997.0
2008-12-16 15:29:00,89.9,89.935,89.89,89.9,722199996.0
2008-12-16 15:30:00,89.9,89.915,89.83,89.885,539799999.0
2008-12-16 15:31:00,89.875,89.905,89.855,89.865,869400006.0
2008-12-16 15:32:00,89.865,89.885,89.845,89.855,922399999.0
2008-12-16 15:33:00,89.86,89.86,89.83,89.83,535400001.0
2008-12-16 15:34:00,89.825,89.845,89.82,89.835,348600000.0
2008-12-16 15:35:00,89.835,89.855,89.83,89.845,248800000.0
2008-12-16 15:36:00,89.84,89.85,89.83,89.84,304200001.0
2008-12-16 15:37:00,89.845,89.855,89.825,89.825,810600005.0
2008-12-16 15:38:00,89.825,89.84,89.78,89.795,778500002.0
2008-12-16 15:39:00,89.8,89.84,89.79,89.83,502000003.0
2008-12-16 15:40:00,89.83,89.83,89.79,89.795,127000000.0
2008-12-16 15:41:00,89.795,89.8,89.74,89.74,462599999.0
2008-12-16 15:42:00,89.74,89.775,89.725,89.77,337900002.0
2008-12-16 15:43:00,89.755,89.755,89.725,89.735,880199997.0
2008-12-16 15:44:00,89.735,89.785,89.735,89.785,315200001.0
2008-12-16 15:45:00,89.785,89.845,89.765,89.83,541000001.0
2008-12-16 15:46:00,89.825,89.87,89.825,89.835,440400000.0
2008-12-16 15:47:00,89.83,89.86,89.82,89.85,374200003.0
2008-12-16 15:48:00,89.85,89.86,89.84,89.845,142800000.0
2008-12-16 15:49:00,89.845,89.85,89.79,89.79,248400000.0
2008-12-16 15:50:00,89.78,89.825,89.77,89.77,536200000.0
2008-12-16 15:51:00,89.77,89.77,89.725,89.735,997100009.0
2008-12-16 15:52:00,89.73,89.745,89.72,89.725,683600000.0
2008-12-16 15:53:00,89.72,89.775,89.72,89.765,688599997.0
2008-12-16 15:54:00,89.77,89.815,89.765,89.775,483200001.0
2008-12-16 15:55:00,89.77,89.805,89.77,89.795,738599990.0
2008-12-16 15:56:00,89.795,89.81,89.785,89.805,242400003.0
2008-12-16 15:57:00,89.805,89.84,89.8,89.84,278399998.0
2008-12-16 15:58:00,89.84,89.84,89.805,89.83,515599996.0
2008-12-16 15:59:00,89.825,89.875,89.825,89.845,442199999.0
2008-12-16 16:00:00,89.845,89.86,89.84,89.855,232800000.0
2008-12-16 16:01:00,89.855,89.855,89.815,89.83,529400001.0
2008-12-16 16:02:00,89.825,89.845,89.81,89.83,545200004.0
2008-12-16 16:03:00,89.83,89.845,89.825,89.825,289399999.0
2008-12-16 16:04:00,89.825,89.92,89.825,89.905,494599998.0
2008-12-16 16:05:00,89.9,89.935,89.89,89.89,655099996.0
2008-12-16 16:06:00,89.885,89.895,89.835,89.865,718999998.0
2008-12-16 16:07:00,89.865,89.88,89.84,89.88,624199992.0
2008-12-16 16:08:00,89.875,89.895,89.87,89.885,788399988.0
2008-12-16 16:09:00,89.885,89.925,89.88,89.89,421999999.0
2008-12-16 16:10:00,89.885,89.93,89.875,89.905,713799996.0
2008-12-16 16:11:00,89.905,89.935,89.865,89.875,656400005.0
2008-12-16 16:12:00,89.875,89.875,89.85,89.865,200400001.0
2008-12-16 16:13:00,89.85,89.86,89.83,89.83,182600000.0
2008-12-16 16:14:00,89.83,89.85,89.83,89.835,198600000.0
2008-12-16 16:15:00,89.835,89.855,89.82,89.85,152800000.0
2008-12-16 16:16:00,89.85,89.865,89.84,89.865,395000000.0
2008-12-16 16:17:00,89.865,89.865,89.855,89.855,270200000.0
2008-12-16 16:18:00,89.855,89.865,89.855,89.855,158200000.0
2008-12-16 16:19:00,89.855,89.855,89.81,89.83,354200000.0
2008-12-16 16:20:00,89.835,89.845,89.805,89.815,875200002.0
2008-12-16 16:21:00,89.81,89.83,89.81,89.81,260100001.0
2008-12-16 16:22:00,89.805,89.82,89.785,89.79,251800000.0
2008-12-16 16:23:00,89.785,89.875,89.785,89.855,526999994.0
2008-12-16 16:24:00,89.84,89.865,89.825,89.855,269999994.0
2008-12-16 16:25:00,89.855,89.885,89.855,89.885,52000000.0
2008-12-16 16:26:00,89.88,89.89,89.855,89.86,735399991.0
2008-12-16 16:27:00,89.86,89.91,89.845,89.885,336000000.0
2008-12-16 16:28:00,89.885,89.915,89.88,89.9,970399998.0
2008-12-16 16:29:00,89.905,89.905,89.855,89.865,1067199999.0
2008-12-16 16:30:00,89.865,89.87,89.85,89.865,590799994.0
2008-12-16 16:31:00,89.865,89.88,89.855,89.88,124200000.0
2008-12-16 16:32:00,89.885,89.89,89.88,89.89,81800000.0
2008-12-16 16:33:00,89.89,89.905,89.88,89.885,226200000.0
2008-12-16 16:34:00,89.885,89.945,89.885,89.945,406399996.0
2008-12-16 16:35:00,89.945,89.945,89.91,89.915,325999996.0
2008-12-16 16:36:00,89.915,89.93,89.87,89.87,294599998.0
2008-12-16 16:37:00,89.87,89.89,89.86,89.87,656999992.0
2008-12-16 16:38:00,89.87,89.92,89.86,89.895,606599994.0
2008-12-16 16:39:00,89.895,89.895,89.85,89.87,420799999.0
2008-12-16 16:40:00,89.87,89.905,89.855,89.875,685799996.0
2008-12-16 16:41:00,89.875,89.895,89.86,89.86,896599995.0
2008-12-16 16:42:00,89.87,89.905,89.86,89.905,844000003.0
2008-12-16 16:43:00,89.905,89.91,89.865,89.87,856799996.0
2008-12-16 16:44:00,89.875,89.92,89.87,89.87,1064399998.0
2008-12-16 16:45:00,89.87,89.905,89.87,89.88,810799992.0
2008-12-16 16:46:00,89.88,89.89,89.86,89.87,842199995.0
2008-12-16 16:47:00,89.87,89.9,89.86,89.875,585599998.0
2008-12-16 16:48:00,89.87,89.87,89.86,89.86,227799997.0
2008-12-16 16:49:00,89.85,89.865,89.83,89.83,669199992.0
2008-12-16 16:50:00,89.83,89.865,89.81,89.85,547999998.0
2008-12-16 16:51:00,89.855,89.87,89.835,89.85,405200001.0
2008-12-16 16:52:00,89.86,89.885,89.86,89.87,635600001.0
2008-12-16 16:53:00,89.865,89.88,89.865,89.88,535600000.0
2008-12-16 16:54:00,89.875,89.89,89.855,89.875,783199998.0
2008-12-16 16:55:00,89.88,89.885,89.845,89.88,877200002.0
2008-12-16 16:56:00,89.88,89.885,89.845,89.845,448000006.0
2008-12-16 16:57:00,89.845,89.865,89.82,89.825,734600004.0
2008-12-16 16:58:00,89.82,89.825,89.785,89.8,454400003.0
2008-12-16 16:59:00,89.8,89.82,89.735,89.785,625599997.0
2008-12-16 17:00:00,89.775,89.775,89.73,89.755,661800001.0
2008-12-16 17:01:00,89.75,89.79,89.75,89.785,372000000.0
2008-12-16 17:02:00,89.795,89.815,89.78,89.8,457600002.0
2008-12-16 17:03:00,89.8,89.83,89.78,89.795,592000002.0
2008-12-16 17:04:00,89.795,89.81,89.79,89.795,604400000.0
2008-12-16 17:05:00,89.79,89.79,89.755,89.77,265799999.0
2008-12-16 17:06:00,89.77,89.78,89.745,89.75,679799998.0
2008-12-16 17:07:00,89.745,89.79,89.73,89.785,741999996.0
2008-12-16 17:08:00,89.795,89.855,89.795,89.84,853200000.0
2008-12-16 17:09:00,89.84,89.865,89.83,89.83,1122999997.0
2008-12-16 17:10:00,89.845,89.86,89.835,89.85,1254100005.0
2008-12-16 17:11:00,89.85,89.85,89.795,89.8,1197600001.0
2008-12-16 17:12:00,89.8,89.81,89.795,89.8,487600000.0
2008-12-16 17:13:00,89.8,89.85,89.8,89.835,350200003.0
2008-12-16 17:14:00,89.84,89.855,89.825,89.835,642600006.0
2008-12-16 17:15:00,89.835,89.84,89.805,89.835,447800001.0
2008-12-16 17:16:00,89.835,89.84,89.81,89.825,545800005.0
2008-12-16 17:17:00,89.825,89.83,89.815,89.82,332600000.0
2008-12-16 17:18:00,89.82,89.845,89.82,89.825,385800002.0
2008-12-16 17:19:00,89.825,89.85,89.82,89.825,785000000.0
2008-12-16 17:20:00,89.825,89.865,89.81,89.86,660000002.0
2008-12-16 17:21:00,89.86,89.865,89.83,89.835,919199995.0
2008-12-16 17:22:00,89.84,89.86,89.825,89.83,1167799990.0
2008-12-16 17:23:00,89.83,89.84,89.815,89.83,1371399994.0
2008-12-16 17:24:00,89.825,89.87,89.825,89.845,720700001.0
2008-12-16 17:25:00,89.845,89.87,89.845,89.86,1043399989.0
2008-12-16 17:26:00,89.87,89.875,89.83,89.84,753999999.0
2008-12-16 17:27:00,89.84,89.86,89.835,89.835,294400000.0
2008-12-16 17:28:00,89.835,89.905,89.835,89.895,457600000.0
2008-12-16 17:29:00,89.895,89.91,89.875,89.88,998800002.0
2008-12-16 17:30:00,89.88,89.88,89.78,89.785,903699996.0
2008-12-16 17:31:00,89.785,89.81,89.78,89.78,431800000.0
2008-12-16 17:32:00,89.78,89.825,89.78,89.81,539600000.0
2008-12-16 17:33:00,89.81,89.815,89.795,89.795,539600000.0
2008-12-16 17:34:00,89.795,89.795,89.75,89.76,650399999.0
2008-12-16 17:35:00,89.76,89.81,89.755,89.795,881200000.0
2008-12-16 17:36:00,89.795,89.825,89.795,89.805,627600000.0
2008-12-16 17:37:00,89.805,89.855,89.805,89.855,591999999.0
2008-12-16 17:38:00,89.865,89.875,89.82,89.825,303199995.0
2008-12-16 17:39:00,89.83,89.93,89.82,89.92,553400003.0
2008-12-16 17:40:00,89.92,89.95,89.89,89.895,604200000.0
2008-12-16 17:41:00,89.895,89.905,89.86,89.905,265200000.0
2008-12-16 17:42:00,89.895,89.925,89.88,89.89,544199999.0
2008-12-16 17:43:00,89.89,89.95,89.89,89.935,272800000.0
2008-12-16 17:44:00,89.935,89.95,89.925,89.95,258199999.0
2008-12-16 17:45:00,89.955,89.97,89.92,89.935,307599999.0
2008-12-16 17:46:00,89.935,89.97,89.925,89.965,460799997.0
2008-12-16 17:47:00,89.96,89.975,89.955,89.975,159399998.0
2008-12-16 17:48:00,89.975,89.995,89.975,89.995,463999999.0
2008-12-16 17:49:00,89.985,90.01,89.97,90.005,518999995.0
2008-12-16 17:50:00,90.005,90.035,90.005,90.03,198600000.0
2008-12-16 17:51:00,90.035,90.1,90.035,90.075,704599997.0
2008-12-16 17:52:00,90.08,90.085,90.055,90.07,744599999.0
2008-12-16 17:53:00,90.085,90.15,90.04,90.14,1196799995.0
2008-12-16 17:54:00,90.14,90.15,90.105,90.115,622000002.0
2008-12-16 17:55:00,90.11,90.12,90.085,90.09,533000000.0
2008-12-16 17:56:00,90.095,90.1,90.045,90.05,523800003.0
2008-12-16 17:57:00,90.05,90.075,90.035,90.055,546700000.0
2008-12-16 17:58:00,90.055,90.11,90.05,90.095,484600002.0
2008-12-16 17:59:00,90.095,90.105,90.065,90.085,481700001.0
2008-12-16 18:00:00,90.085,90.09,90.065,90.085,191199999.0
2008-12-16 18:01:00,90.085,90.18,90.085,90.175,640100005.0
2008-12-16 18:02:00,90.17,90.17,90.12,90.14,580699998.0
2008-12-16 18:03:00,90.135,90.155,90.13,90.14,89600000.0
2008-12-16 18:04:00,90.14,90.145,90.105,90.125,584200001.0
2008-12-16 18:05:00,90.125,90.175,90.11,90.165,506999999.0
2008-12-16 18:06:00,90.165,90.175,90.15,90.155,315400001.0
2008-12-16 18:07:00,90.155,90.165,90.15,90.16,168400001.0
2008-12-16 18:08:00,90.155,90.16,90.135,90.135,404600004.0
2008-12-16 18:09:00,90.13,90.15,90.13,90.135,335799995.0
2008-12-16 18:10:00,90.13,90.13,90.095,90.105,395399998.0
2008-12-16 18:11:00,90.105,90.135,90.105,90.125,319999999.0
2008-12-16 18:12:00,90.12,90.12,90.105,90.12,374399999.0
2008-12-16 18:13:00,90.12,90.12,90.08,90.08,505400001.0
2008-12-16 18:14:00,90.08,90.095,90.08,90.08,215000003.0
2008-12-16 18:15:00,90.08,90.08,90.07,90.08,108400000.0
2008-12-16 18:16:00,90.075,90.09,90.07,90.09,209000000.0
2008-12-16 18:17:00,90.075,90.1,90.035,90.05,455800007.0
2008-12-16 18:18:00,90.055,90.055,90.02,90.045,121400001.0
2008-12-16 18:19:00,90.04,90.08,90.04,90.045,203600002.0
2008-12-16 18:20:00,90.04,90.065,90.04,90.055,209600000.0
2008-12-16 18:21:00,90.055,90.075,90.025,90.065,474200003.0
2008-12-16 18:22:00,90.065,90.065,90.025,90.045,445000002.0
2008-12-16 18:23:00,90.045,90.07,90.03,90.06,412200001.0
2008-12-16 18:24:00,90.06,90.065,90.025,90.025,592600009.0
2008-12-16 18:25:00,90.025,90.03,90.01,90.015,358999998.0
2008-12-16 18:26:00,90.015,90.025,90.015,90.02,556199982.0
2008-12-16 18:27:00,90.025,90.075,90.025,90.065,94499999.0
2008-12-16 18:28:00,90.06,90.09,90.055,90.09,196100001.0
2008-12-16 18:29:00,90.09,90.11,90.075,90.085,193000001.0
2008-12-16 18:30:00,90.075,90.115,90.075,90.09,496999999.0
2008-12-16 18:31:00,90.095,90.105,90.07,90.075,434800001.0
2008-12-16 18:32:00,90.075,90.08,90.02,90.045,757699997.0
2008-12-16 18:33:00,90.045,90.06,90.045,90.055,1007800033.0
2008-12-16 18:34:00,90.055,90.075,90.045,90.065,691899999.0
2008-12-16 18:35:00,90.065,90.08,90.05,90.07,685399997.0
2008-12-16 18:36:00,90.07,90.075,90.065,90.07,323900001.0
2008-12-16 18:37:00,90.075,90.08,90.055,90.065,318100000.0
2008-12-16 18:38:00,90.065,90.095,90.065,90.095,98599999.0
2008-12-16 18:39:00,90.1,90.13,90.1,90.105,389799998.0
2008-12-16 18:40:00,90.12,90.125,90.08,90.095,573600002.0
2008-12-16 18:41:00,90.095,90.11,90.095,90.105,94600000.0
2008-12-16 18:42:00,90.11,90.115,90.095,90.105,390800001.0
2008-12-16 18:43:00,90.115,90.115,90.085,90.095,752600006.0
2008-12-16 18:44:00,90.095,90.105,90.05,90.055,982599991.0
2008-12-16 18:45:00,90.055,90.06,90.005,90.01,815800002.0
2008-12-16 18:46:00,90.01,90.025,90.0,90.02,733500000.0
2008-12-16 18:47:00,90.02,90.03,90.0,90.01,699800004.0
2008-12-16 18:48:00,90.01,90.04,90.005,90.04,1064999960.0
2008-12-16 18:49:00,90.045,90.08,90.04,90.065,587599987.0
2008-12-16 18:50:00,90.065,90.08,90.01,90.015,473200009.0
2008-12-16 18:51:00,90.025,90.04,90.015,90.025,130799999.0
2008-12-16 18:52:00,90.025,90.025,90.01,90.025,91200000.0
2008-12-16 18:53:00,90.01,90.015,89.99,89.995,591800006.0
2008-12-16 18:54:00,89.985,90.005,89.985,90.0,1117200026.0
2008-12-16 18:55:00,90.0,90.01,89.975,89.99,1311800010.0
2008-12-16 18:56:00,89.99,90.02,89.99,90.005,230199998.0
2008-12-16 18:57:00,90.01,90.01,89.985,89.99,819899995.0
2008-12-16 18:58:00,89.99,90.005,89.985,89.99,445400002.0
2008-12-16 18:59:00,89.985,89.995,89.975,89.985,192600000.0
2008-12-16 19:00:00,89.975,89.99,89.97,89.98,199599996.0
2008-12-16 19:01:00,89.98,89.98,89.88,89.955,544800001.0
2008-12-16 19:02:00,89.96,89.96,89.915,89.925,349200001.0
2008-12-16 19:03:00,89.92,89.925,89.905,89.905,213600001.0
2008-12-16 19:04:00,89.905,89.945,89.905,89.945,80399999.0
2008-12-16 19:05:00,89.94,89.945,89.925,89.925,264399997.0
2008-12-16 19:06:00,89.925,89.925,89.895,89.915,210600000.0
2008-12-16 19:07:00,89.915,89.935,89.905,89.93,379599999.0
2008-12-16 19:08:00,89.93,89.955,89.925,89.935,482600000.0
2008-12-16 19:09:00,89.935,89.935,89.92,89.925,535100001.0
2008-12-16 19:10:00,89.925,89.935,89.915,89.935,414799999.0
2008-12-16 19:11:00,89.93,89.93,89.925,89.925,67000000.0
2008-12-16 19:12:00,89.93,89.95,89.93,89.945,31200000.0
2008-12-16 19:13:00,89.945,89.945,89.935,89.935,67600000.0
2008-12-16 19:14:00,89.935,89.97,89.935,89.965,362200000.0
2008-12-16 19:15:00,89.965,89.97,89.94,89.965,469400004.0
2008-12-16 19:16:00,89.97,89.985,89.915,89.915,322600000.0
2008-12-16 19:17:00,89.92,89.955,89.915,89.945,132000000.0
2008-12-16 19:18:00,89.95,89.955,89.89,89.89,396200004.0
2008-12-16 19:19:00,89.89,89.91,89.875,89.89,481200002.0
2008-12-16 19:20:00,89.89,89.89,89.86,89.885,99800000.0
2008-12-16 19:21:00,89.885,89.905,89.885,89.905,65200000.0
2008-12-16 19:22:00,89.905,89.905,89.885,89.895,75800000.0
2008-12-16 19:23:00,89.895,89.92,89.885,89.895,301399995.0
2008-12-16 19:24:00,89.905,89.915,89.9,89.915,79000000.0
2008-12-16 19:25:00,89.93,89.95,89.92,89.945,82400000.0
2008-12-16 19:26:00,89.945,89.96,89.935,89.945,149800000.0
2008-12-16 19:27:00,89.955,89.955,89.935,89.94,159000001.0
2008-12-16 19:28:00,89.945,89.955,89.94,89.945,85800000.0
2008-12-16 19:29:00,89.96,89.965,89.935,89.965,116199998.0
2008-12-16 19:30:00,89.96,90.0,89.96,89.99,181800000.0
2008-12-16 19:31:00,90.0,90.035,89.995,90.0,450000007.0
2008-12-16 19:32:00,90.0,90.005,90.0,90.0,120600001.0
2008-12-16 19:33:00,90.0,90.01,90.0,90.01,408400004.0
2008-12-16 19:34:00,90.0,90.015,90.0,90.015,360100004.0
2008-12-16 19:35:00,90.015,90.035,90.0,90.025,315800003.0
2008-12-16 19:36:00,90.025,90.055,90.025,90.055,171000002.0
2008-12-16 19:37:00,90.06,90.08,90.04,90.04,548800011.0
2008-12-16 19:38:00,90.045,90.05,90.035,90.04,195000000.0
2008-12-16 19:39:00,90.04,90.06,90.04,90.06,242800006.0
2008-12-16 19:40:00,90.06,90.065,90.045,90.045,258400004.0
2008-12-16 19:41:00,90.045,90.045,90.025,90.04,260599999.0
2008-12-16 19:42:00,90.04,90.045,90.025,90.045,364800008.0
2008-12-16 19:43:00,90.045,90.045,90.02,90.02,422800005.0
2008-12-16 19:44:00,90.02,90.025,90.01,90.02,111800000.0
2008-12-16 19:45:00,90.02,90.045,90.015,90.045,221200000.0
2008-12-16 19:46:00,90.04,90.065,90.04,90.06,568499999.0
2008-12-16 19:47:00,90.06,90.07,89.995,90.01,417999992.0
2008-12-16 19:48:00,90.005,90.005,89.955,90.0,373000000.0
2008-12-16 19:49:00,90.0,90.02,90.0,90.005,317399995.0
2008-12-16 19:50:00,90.01,90.01,90.0,90.0,156599999.0
2008-12-16 19:51:00,90.0,90.0,90.0,90.0,356000000.0
2008-12-16 19:52:00,90.0,90.01,89.985,90.0,303000000.0
2008-12-16 19:53:00,90.01,90.01,89.99,90.005,485199992.0
2008-12-16 19:54:00,90.01,90.04,90.01,90.035,236800001.0
2008-12-16 19:55:00,90.04,90.04,90.025,90.035,56200000.0
2008-12-16 19:56:00,90.035,90.04,90.025,90.03,45800000.0
2008-12-16 19:57:00,90.015,90.025,90.01,90.025,37200001.0
2008-12-16 19:58:00,90.03,90.03,90.015,90.025,99000000.0
2008-12-16 19:59:00,90.035,90.07,90.025,90.055,837800000.0
2008-12-16 20:00:00,90.055,90.06,90.03,90.03,80000000.0
2008-12-16 20:01:00,90.025,90.03,90.01,90.025,190799999.0
2008-12-16 20:02:00,90.025,90.025,90.01,90.015,168799997.0
2008-12-16 20:03:00,90.01,90.035,90.01,90.035,72400000.0
2008-12-16 20:04:00,90.03,90.03,90.005,90.015,172400002.0
2008-12-16 20:05:00,90.015,90.015,90.0,90.0,70000001.0
2008-12-16 20:06:00,90.0,90.005,89.985,89.99,164099999.0
2008-12-16 20:07:00,89.99,90.025,89.99,90.02,80400000.0
2008-12-16 20:08:00,90.02,90.02,90.015,90.015,25600000.0
2008-12-16 20:09:00,90.015,90.015,90.005,90.01,82200000.0
2008-12-16 20:10:00,90.01,90.055,90.005,90.055,228600000.0
2008-12-16 20:11:00,90.06,90.08,90.045,90.065,439800001.0
2008-12-16 20:12:00,90.065,90.075,90.015,90.02,238600000.0
2008-12-16 20:13:00,90.025,90.025,90.005,90.005,59600000.0
2008-12-16 20:14:00,90.005,90.015,90.005,90.015,84800002.0
2008-12-16 20:15:00,90.015,90.03,90.015,90.03,137999999.0
2008-12-16 20:16:00,90.025,90.035,90.025,90.035,103000000.0
2008-12-16 20:17:00,90.035,90.045,90.03,90.035,76200000.0
2008-12-16 20:18:00,90.035,90.035,90.03,90.035,117600001.0
2008-12-16 20:19:00,90.035,90.035,90.02,90.02,74200001.0
2008-12-16 20:20:00,90.02,90.025,90.0,90.0,153000000.0
2008-12-16 20:21:00,90.0,90.01,90.0,90.0,423599998.0
2008-12-16 20:22:00,90.0,90.0,89.98,89.985,412999997.0
2008-12-16 20:23:00,89.985,90.005,89.98,89.98,306999999.0
2008-12-16 20:24:00,89.98,89.98,89.98,89.98,368200001.0
2008-12-16 20:25:00,89.45,89.62,89.45,89.6,283600001.0
2008-12-16 20:26:00,89.985,90.01,89.98,90.01,283600001.0
2008-12-16 20:27:00,90.01,90.025,89.99,90.025,392999999.0
2008-12-16 20:28:00,90.03,90.04,90.005,90.005,376200000.0
2008-12-16 20:29:00,90.01,90.01,90.005,90.01,199000000.0
2008-12-16 20:30:00,90.01,90.03,90.01,90.02,281400000.0
2008-12-16 20:31:00,90.02,90.02,90.02,90.02,74800004.0
2008-12-16 20:32:00,90.025,90.035,90.02,90.03,196400001.0
2008-12-16 20:33:00,90.025,90.03,90.01,90.03,292800000.0
2008-12-16 20:34:00,90.03,90.03,90.025,90.03,65800000.0
2008-12-16 20:35:00,90.025,90.035,90.015,90.025,271200000.0
2008-12-16 20:36:00,90.025,90.025,90.015,90.015,145599998.0
2008-12-16 20:37:00,90.015,90.025,90.015,90.02,103000000.0
2008-12-16 20:38:00,90.02,90.02,90.02,90.02,2000000.0
2008-12-16 20:39:00,90.02,90.02,90.005,90.01,251400000.0
2008-12-16 20:40:00,90.005,90.01,90.005,90.01,146000000.0
2008-12-16 20:41:00,90.01,90.015,90.005,90.005,195200000.0
2008-12-16 20:42:00,90.005,90.01,90.0,90.005,206000001.0
2008-12-16 20:43:00,90.005,90.005,90.005,90.005,2000000.0
2008-12-16 20:44:00,90.005,90.005,89.98,89.98,44000002.0
2008-12-16 20:45:00,89.31,89.31,89.2,89.2,299800005.0
2008-12-16 20:46:00,89.98,89.98,89.94,89.945,299800005.0
2008-12-16 20:47:00,89.95,89.95,89.95,89.95,58600000.0
2008-12-16 20:48:00,89.955,89.955,89.94,89.94,197600004.0
2008-12-16 20:49:00,89.94,89.94,89.935,89.935,84200000.0
2008-12-16 20:50:00,89.935,89.935,89.92,89.925,88400000.0
2008-12-16 20:51:00,89.935,89.935,89.905,89.93,653800008.0
2008-12-16 20:52:00,89.93,89.93,89.915,89.915,95400000.0
2008-12-16 20:53:00,89.925,89.985,89.895,89.975,427400000.0
2008-12-16 20:54:00,89.98,89.98,89.915,89.93,439600006.0
2008-12-16 20:55:00,89.93,89.955,89.93,89.95,218599999.0
2008-12-16 20:56:00,89.95,89.985,89.95,89.98,642200006.0
2008-12-16 20:57:00,89.995,90.0,89.98,89.985,400200008.0
2008-12-16 20:58:00,90.0,90.0,89.97,89.995,311200000.0
2008-12-16 20:59:00,89.995,90.02,89.995,90.01,155200001.0
2008-12-16 21:00:00,90.01,90.02,90.0,90.01,239400000.0
2008-12-16 21:01:00,90.01,90.07,90.01,90.06,473600001.0
2008-12-16 21:02:00,90.06,90.11,90.04,90.085,518300002.0
2008-12-16 21:03:00,90.09,90.1,90.055,90.055,284600002.0
2008-12-16 21:04:00,90.06,90.06,90.015,90.02,189800001.0
2008-12-16 21:05:00,90.015,90.055,90.015,90.045,253400001.0
2008-12-16 21:06:00,90.05,90.155,90.05,90.155,674200014.0
2008-12-16 21:07:00,90.15,90.15,90.13,90.13,396200003.0
2008-12-16 21:08:00,90.115,90.13,90.065,90.075,543600004.0
2008-12-16 21:09:00,90.075,90.115,90.065,90.08,393199999.0
2008-12-16 21:10:00,90.08,90.1,90.06,90.075,232999999.0
2008-12-16 21:11:00,90.08,90.125,90.075,90.12,122000000.0
2008-12-16 21:12:00,90.12,90.12,90.075,90.09,83000000.0
2008-12-16 21:13:00,90.09,90.125,90.0,90.0,125200000.0
2008-12-16 21:14:00,90.045,90.095,90.02,90.06,148400000.0
2008-12-16 21:15:00,90.05,90.075,90.045,90.055,39400000.0
2008-12-16 21:16:00,90.045,90.055,90.045,90.055,18600000.0
2008-12-16 21:17:00,90.045,90.055,90.045,90.05,24800000.0
2008-12-16 21:18:00,90.045,90.07,89.995,90.01,75400000.0
2008-12-16 21:19:00,89.92,90.01,89.92,90.01,48200000.0
2008-12-16 21:20:00,89.985,90.11,89.985,90.095,133400000.0
2008-12-16 21:21:00,90.06,90.12,89.695,89.695,417800000.0
2008-12-16 21:22:00,89.72,89.725,89.515,89.545,698100000.0
2008-12-16 21:23:00,89.545,89.55,89.39,89.45,1175000002.0
2008-12-16 21:24:00,89.475,89.475,89.39,89.45,870600000.0
2008-12-16 21:25:00,89.455,89.635,89.455,89.605,1038600007.0
2008-12-16 21:26:00,89.61,89.61,89.475,89.495,1187200000.0
2008-12-16 21:27:00,89.495,89.5,89.455,89.48,677000002.0
2008-12-16 21:28:00,89.5,89.54,89.47,89.54,910599999.0
2008-12-16 21:29:00,89.545,89.565,89.505,89.535,813599999.0
2008-12-16 21:30:00,89.54,89.565,89.445,89.445,382199999.0
2008-12-16 21:31:00,89.445,89.445,89.3,89.315,663199999.0
2008-12-16 21:32:00,89.315,89.335,89.285,89.3,545200000.0
2008-12-16 21:33:00,89.305,89.315,89.205,89.3,646400000.0
2008-12-16 21:34:00,89.3,89.445,89.275,89.315,883600003.0
2008-12-16 21:35:00,89.325,89.335,89.13,89.13,488200002.0
2008-12-16 21:36:00,89.135,89.2,89.11,89.195,280800006.0
2008-12-16 21:37:00,89.2,89.235,89.195,89.215,153400001.0
2008-12-16 21:38:00,89.215,89.275,89.215,89.25,385400002.0
2008-12-16 21:39:00,89.255,89.295,89.2,89.215,332000004.0
2008-12-16 21:40:00,89.23,89.39,89.2,89.345,597600001.0
2008-12-16 21:41:00,89.345,89.455,89.335,89.44,612900002.0
2008-12-16 21:42:00,89.44,89.5,89.405,89.425,579600003.0
2008-12-16 21:43:00,89.415,89.44,89.37,89.37,473800003.0
2008-12-16 21:44:00,89.385,89.39,89.28,89.305,419600001.0
2008-12-16 21:45:00,89.3,89.315,89.16,89.17,434600000.0
2008-12-16 21:46:00,89.17,89.295,89.17,89.23,633400003.0
2008-12-16 21:47:00,89.235,89.24,89.155,89.16,705400008.0
2008-12-16 21:48:00,89.155,89.215,89.125,89.175,794600000.0
2008-12-16 21:49:00,89.165,89.2,89.16,89.185,754400000.0
2008-12-16 21:50:00,89.19,89.22,89.095,89.125,839199995.0
2008-12-16 21:51:00,89.13,89.245,89.08,89.24,746399999.0
2008-12-16 21:52:00,89.225,89.245,89.18,89.215,761999999.0
2008-12-16 21:53:00,89.22,89.305,89.195,89.28,563799999.0
2008-12-16 21:54:00,89.28,89.325,89.235,89.31,415999997.0
2008-12-16 21:55:00,89.32,89.5,89.315,89.46,570000000.0
2008-12-16 21:56:00,89.45,89.48,89.375,89.375,502800007.0
2008-12-16 21:57:00,89.37,89.41,89.35,89.385,640400002.0
2008-12-16 21:58:00,89.385,89.39,89.36,89.38,129000000.0
2008-12-16 21:59:00,89.38,89.385,89.305,89.35,406399999.0
2008-12-16 22:00:00,89.365,89.385,89.305,89.32,615600002.0
2008-12-16 22:01:00,89.31,89.34,89.3,89.31,646200000.0
2008-12-16 22:02:00,89.3,89.3,89.25,89.255,375200002.0
2008-12-16 22:03:00,89.255,89.265,89.245,89.255,570799999.0
2008-12-16 22:04:00,89.26,89.415,89.26,89.365,1069000003.0
2008-12-16 22:05:00,89.375,89.375,89.305,89.315,465800000.0
2008-12-16 22:06:00,89.31,89.43,89.31,89.405,655600000.0
2008-12-16 22:07:00,89.405,89.405,89.37,89.385,262800000.0
2008-12-16 22:08:00,89.4,89.455,89.39,89.42,527100001.0
2008-12-16 22:09:00,89.42,89.455,89.405,89.425,678800005.0
2008-12-16 22:10:00,89.43,89.43,89.385,89.41,575800004.0
2008-12-16 22:11:00,89.425,89.485,89.42,89.485,508600001.0
2008-12-16 22:12:00,89.48,89.51,89.45,89.465,553400001.0
2008-12-16 22:13:00,89.455,89.495,89.445,89.465,539600002.0
2008-12-16 22:14:00,89.465,89.465,89.42,89.44,236800001.0
2008-12-16 22:15:00,89.44,89.46,89.425,89.44,273800000.0
2008-12-16 22:16:00,89.45,89.465,89.42,89.42,425900000.0
2008-12-16 22:17:00,89.425,89.425,89.38,89.38,590999998.0
2008-12-16 22:18:00,89.38,89.385,89.32,89.325,661200001.0
2008-12-16 22:19:00,89.325,89.33,89.22,89.22,657400001.0
2008-12-16 22:20:00,89.225,89.255,89.22,89.225,670600001.0
2008-12-16 22:21:00,89.23,89.23,89.175,89.18,572399999.0
2008-12-16 22:22:00,89.18,89.195,89.13,89.155,549500004.0
2008-12-16 22:23:00,89.155,89.195,89.065,89.07,1109600001.0
2008-12-16 22:24:00,89.065,89.09,89.065,89.075,908400002.0
2008-12-16 22:25:00,89.07,89.085,89.04,89.08,1117800000.0
2008-12-16 22:26:00,89.08,89.13,89.065,89.105,767199990.0
2008-12-16 22:27:00,89.105,89.155,89.075,89.095,847600002.0
2008-12-16 22:28:00,89.095,89.145,89.08,89.11,533000000.0
2008-12-16 22:29:00,89.115,89.14,89.115,89.13,538200000.0
2008-12-16 22:30:00,89.125,89.195,89.125,89.19,424600000.0
2008-12-16 22:31:00,89.19,89.23,89.145,89.22,589400003.0
2008-12-16 22:32:00,89.225,89.23,89.21,89.22,288000000.0
2008-12-16 22:33:00,89.215,89.225,89.155,89.175,383999999.0
2008-12-16 22:34:00,89.175,89.25,89.165,89.235,787599999.0
2008-12-16 22:35:00,89.235,89.255,89.16,89.18,833400002.0
2008-12-16 22:36:00,89.18,89.185,89.15,89.17,577000000.0
2008-12-16 22:37:00,89.165,89.18,89.135,89.135,691800004.0
2008-12-16 22:38:00,89.135,89.135,89.075,89.115,796800004.0
2008-12-16 22:39:00,89.115,89.13,89.095,89.125,640200004.0
2008-12-16 22:40:00,89.12,89.14,89.07,89.075,1034200001.0
2008-12-16 22:41:00,89.09,89.12,89.08,89.12,812800001.0
2008-12-16 22:42:00,89.12,89.145,89.115,89.13,1201200007.0
2008-12-16 22:43:00,89.13,89.13,89.055,89.095,1090000003.0
2008-12-16 22:44:00,89.09,89.09,89.05,89.08,858800009.0
2008-12-16 22:45:00,89.085,89.145,89.08,89.145,537800003.0
2008-12-16 22:46:00,89.15,89.155,89.05,89.085,1086200006.0
2008-12-16 22:47:00,89.085,89.115,89.065,89.065,730600002.0
2008-12-16 22:48:00,89.065,89.08,89.055,89.075,504600002.0
2008-12-16 22:49:00,89.075,89.09,89.045,89.06,738600003.0
2008-12-16 22:50:00,89.06,89.11,89.055,89.11,498400000.0
2008-12-16 22:51:00,89.11,89.11,89.075,89.095,515200000.0
2008-12-16 22:52:00,89.08,89.14,89.075,89.105,502600000.0
2008-12-16 22:53:00,89.105,89.11,89.02,89.055,812800000.0
2008-12-16 22:54:00,89.055,89.055,88.975,88.99,1093800001.0
2008-12-16 22:55:00,88.99,88.995,88.81,88.85,793599999.0
2008-12-16 22:56:00,88.85,88.85,88.665,88.695,653600000.0
2008-12-16 22:57:00,88.695,88.725,88.62,88.72,844200002.0
2008-12-16 22:58:00,88.725,88.795,88.725,88.775,609600001.0
2008-12-16 22:59:00,88.775,88.79,88.72,88.765,482600000.0
2008-12-16 23:00:00,88.77,88.86,88.77,88.86,543799999.0
2008-12-16 23:01:00,88.86,88.95,88.86,88.925,687600005.0
2008-12-16 23:02:00,88.925,88.97,88.895,88.965,548000001.0
2008-12-16 23:03:00,88.965,88.965,88.895,88.905,537600000.0
2008-12-16 23:04:00,88.905,88.92,88.83,88.89,626399996.0
2008-12-16 23:05:00,88.89,88.905,88.855,88.86,574400002.0
2008-12-16 23:06:00,88.86,88.875,88.86,88.86,199400000.0
2008-12-16 23:07:00,88.86,88.875,88.825,88.825,463800000.0
2008-12-16 23:08:00,88.825,88.855,88.785,88.785,451800001.0
2008-12-16 23:09:00,88.78,88.875,88.77,88.835,648000002.0
2008-12-16 23:10:00,88.845,88.95,88.84,88.92,675000000.0
2008-12-16 23:11:00,88.92,88.93,88.915,88.93,366000003.0
2008-12-16 23:12:00,88.93,88.93,88.925,88.925,152400000.0
2008-12-16 23:13:00,88.93,88.94,88.925,88.925,359600000.0
2008-12-16 23:14:00,88.925,88.955,88.925,88.945,342600001.0
2008-12-16 23:15:00,88.95,88.95,88.925,88.93,295600000.0
2008-12-16 23:16:00,88.93,88.97,88.925,88.935,325599999.0
2008-12-16 23:17:00,88.93,88.965,88.925,88.965,359600000.0
2008-12-16 23:18:00,88.965,88.995,88.95,88.985,206800000.0
2008-12-16 23:19:00,88.985,88.995,88.955,88.965,705200004.0
2008-12-16 23:20:00,88.98,89.0,88.965,88.98,212800000.0
2008-12-16 23:21:00,88.98,89.01,88.97,89.0,311799999.0
2008-12-16 23:22:00,88.995,89.0,88.96,88.965,524799999.0
2008-12-16 23:23:00,88.97,89.01,88.965,89.0,317299996.0
2008-12-16 23:24:00,89.005,89.03,89.0,89.02,201000000.0
2008-12-16 23:25:00,89.02,89.02,89.0,89.0,389799999.0
2008-12-16 23:26:00,89.0,89.02,88.96,88.985,490599999.0
2008-12-16 23:27:00,88.99,89.01,88.965,89.01,362599998.0
2008-12-16 23:28:00,89.01,89.01,88.965,88.965,352800000.0
2008-12-16 23:29:00,88.965,88.98,88.89,88.92,465399993.0
2008-12-16 23:30:00,88.93,88.99,88.91,88.98,410199999.0
2008-12-16 23:31:00,88.98,89.07,88.98,89.045,504000000.0
2008-12-16 23:32:00,89.03,89.05,89.015,89.035,350800000.0
2008-12-16 23:33:00,89.025,89.055,88.995,89.03,290400003.0
2008-12-16 23:34:00,89.03,89.03,89.015,89.03,82400003.0
2008-12-16 23:35:00,89.025,89.03,88.94,88.965,488000002.0
2008-12-16 23:36:00,88.96,88.97,88.955,88.96,83200000.0
2008-12-16 23:37:00,88.965,88.985,88.965,88.98,138600001.0
2008-12-16 23:38:00,88.98,88.99,88.97,88.985,329400002.0
2008-12-16 23:39:00,88.99,88.995,88.96,88.98,254200000.0
2008-12-16 23:40:00,88.975,88.98,88.96,88.98,364399999.0
2008-12-16 23:41:00,88.975,89.0,88.965,88.98,187600000.0
2008-12-16 23:42:00,88.97,88.995,88.96,88.98,551600000.0
2008-12-16 23:43:00,88.98,89.01,88.97,88.985,293400000.0
2008-12-16 23:44:00,88.98,89.025,88.97,89.025,340400000.0
2008-12-16 23:45:00,89.015,89.015,88.965,88.985,320400001.0
2008-12-16 23:46:00,88.985,88.985,88.965,88.975,378600000.0
2008-12-16 23:47:00,88.975,88.98,88.97,88.975,73800000.0
2008-12-16 23:48:00,88.965,88.985,88.965,88.97,132600001.0
2008-12-16 23:49:00,88.97,88.97,88.925,88.95,499400005.0
2008-12-16 23:50:00,88.95,88.995,88.935,88.965,543200003.0
2008-12-16 23:51:00,88.96,88.98,88.915,88.955,580999998.0
2008-12-16 23:52:00,88.95,88.955,88.95,88.955,202400001.0
2008-12-16 23:53:00,88.955,88.955,88.915,88.915,104000000.0
2008-12-16 23:54:00,88.925,88.95,88.91,88.935,149600001.0
2008-12-16 23:55:00,88.935,88.96,88.92,88.95,296000000.0
2008-12-16 23:56:00,88.96,88.985,88.95,88.98,207000001.0
2008-12-16 23:57:00,88.98,89.03,88.98,89.005,228400003.0
2008-12-16 23:58:00,89.01,89.045,88.995,89.04,111400000.0
2008-12-16 23:59:00,89.035,89.115,89.005,89.055,287000000.0
2008-12-17 00:00:00,89.055,89.055,88.985,89.03,222200000.0
2008-12-17 00:01:00,89.05,89.05,89.015,89.035,200600000.0
2008-12-17 00:02:00,89.0,89.01,88.965,88.975,318000000.0
2008-12-17 00:03:00,88.98,88.985,88.89,88.895,247800000.0
2008-12-17 00:04:00,88.92,88.925,88.835,88.89,285900000.0
2008-12-17 00:05:00,88.89,88.915,88.815,88.87,236000000.0
2008-12-17 00:06:00,88.83,88.91,88.815,88.875,298900000.0
2008-12-17 00:07:00,88.87,88.92,88.855,88.87,206400000.0
2008-12-17 00:08:00,88.845,88.865,88.83,88.84,186600000.0
2008-12-17 00:09:00,88.845,88.845,88.845,88.845,20800000.0
2008-12-17 00:10:00,88.845,88.865,88.795,88.83,75600000.0
2008-12-17 00:11:00,88.83,88.83,88.795,88.83,66000000.0
2008-12-17 00:12:00,88.79,88.995,88.785,88.92,133400000.0
2008-12-17 00:13:00,88.92,88.92,88.825,88.865,193200000.0
2008-12-17 00:14:00,88.86,88.86,88.835,88.85,130800000.0
2008-12-17 00:15:00,88.855,88.92,88.855,88.865,72200000.0
2008-12-17 00:16:00,88.89,88.955,88.89,88.925,67400000.0
2008-12-17 00:17:00,88.925,88.925,88.925,88.925,10000000.0
2008-12-17 00:18:00,89.0,89.01,89.0,89.01,16000000.0
2008-12-17 00:19:00,89.02,89.04,89.02,89.04,16000000.0
2008-12-17 00:20:00,89.03,89.04,89.03,89.03,16000000.0
2008-12-17 00:21:00,88.93,88.945,88.925,88.93,16000000.0
2008-12-17 00:22:00,88.93,88.94,88.92,88.92,16000000.0
2008-12-17 00:23:00,88.92,88.93,88.92,88.93,6000000.0
2008-12-17 00:24:00,89.06,89.06,89.03,89.03,14800000.0
2008-12-17 00:25:00,88.93,88.93,88.92,88.92,14800000.0
2008-12-17 00:26:00,88.92,88.98,88.915,88.92,42600000.0
2008-12-17 00:27:00,88.925,88.945,88.925,88.93,31400000.0
2008-12-17 00:28:00,88.945,88.945,88.93,88.94,36400000.0
2008-12-17 00:29:00,88.94,89.02,88.94,88.975,94600000.0
2008-12-17 00:30:00,88.985,89.035,88.98,89.0,109400000.0
2008-12-17 00:31:00,89.01,89.02,89.0,89.02,28000000.0
2008-12-17 00:32:00,89.02,89.02,88.99,89.015,102000000.0
2008-12-17 00:33:00,89.02,89.065,89.01,89.055,62800000.0
2008-12-17 00:34:00,89.055,89.055,89.0,89.015,36000000.0
2008-12-17 00:35:00,89.025,89.025,89.0,89.0,18000000.0
2008-12-17 00:36:00,89.005,89.02,88.995,88.995,42400000.0
2008-12-17 00:37:00,88.99,89.01,88.95,88.95,101200000.0
2008-12-17 00:38:00,88.95,88.95,88.95,88.95,11600000.0
2008-12-17 00:39:00,88.965,88.975,88.94,88.95,258600001.0
2008-12-17 00:40:00,88.95,88.96,88.95,88.96,167000000.0
2008-12-17 00:41:00,88.96,88.96,88.96,88.96,19800000.0
2008-12-17 00:42:00,88.97,88.97,88.95,88.95,49200000.0
2008-12-17 00:43:00,88.95,88.96,88.925,88.95,319400000.0
2008-12-17 00:44:00,88.95,88.96,88.94,88.945,39000000.0
2008-12-17 00:45:00,88.98,88.99,88.96,88.98,26000000.0
2008-12-17 00:46:00,88.945,88.945,88.94,88.94,26000000.0
2008-12-17 00:47:00,88.94,88.95,88.94,88.94,40800000.0
2008-12-17 00:48:00,88.94,88.94,88.94,88.94,64800000.0
2008-12-17 00:49:00,88.94,88.94,88.905,88.905,85600000.0
2008-12-17 00:50:00,88.925,88.93,88.915,88.92,80000000.0
2008-12-17 00:51:00,88.92,88.955,88.915,88.93,87600000.0
2008-12-17 00:52:00,88.92,88.93,88.92,88.93,25600000.0
2008-12-17 00:53:00,88.93,88.95,88.92,88.935,64200000.0
2008-12-17 00:54:00,88.935,88.935,88.91,88.925,54800000.0
2008-12-17 00:55:00,88.84,88.88,88.84,88.86,183800000.0
2008-12-17 00:56:00,88.935,88.99,88.93,88.96,183800000.0
2008-12-17 00:57:00,88.96,88.96,88.945,88.95,67600000.0
2008-12-17 00:58:00,88.96,88.96,88.95,88.96,112400000.0
2008-12-17 00:59:00,88.96,88.965,88.95,88.965,153200000.0
2008-12-17 01:00:00,88.965,88.995,88.96,88.995,149800000.0
2008-12-17 01:01:00,88.995,89.025,88.99,89.02,314000000.0
2008-12-17 01:02:00,89.02,89.065,89.01,89.05,131000000.0
2008-12-17 01:03:00,89.05,89.09,89.03,89.075,89000000.0
2008-12-17 01:04:00,89.035,89.05,89.02,89.05,68000000.0
2008-12-17 01:05:00,89.05,89.05,89.05,89.05,6000000.0
2008-12-17 01:06:00,89.04,89.04,89.02,89.03,196400000.0
2008-12-17 01:07:00,89.04,89.045,89.04,89.045,17000000.0
2008-12-17 01:08:00,89.045,89.06,89.03,89.055,212600000.0
2008-12-17 01:09:00,89.04,89.09,89.02,89.06,211200000.0
2008-12-17 01:10:00,89.085,89.125,89.07,89.095,183600000.0
2008-12-17 01:11:00,89.1,89.12,89.065,89.095,271000000.0
2008-12-17 01:12:00,89.095,89.095,89.065,89.075,115000000.0
2008-12-17 01:13:00,89.07,89.075,89.06,89.075,35400000.0
2008-12-17 01:14:00,89.075,89.085,89.075,89.075,114600002.0
2008-12-17 01:15:00,89.075,89.08,89.025,89.025,92000001.0
2008-12-17 01:16:00,89.025,89.045,89.01,89.01,189999999.0
2008-12-17 01:17:00,89.01,89.03,88.995,88.995,57000000.0
2008-12-17 01:18:00,88.995,89.015,88.99,89.015,34600000.0
2008-12-17 01:19:00,89.015,89.035,89.01,89.015,51200000.0
2008-12-17 01:20:00,89.015,89.03,89.015,89.015,112400000.0
2008-12-17 01:21:00,89.01,89.035,89.005,89.01,181800000.0
2008-12-17 01:22:00,89.01,89.045,88.995,89.03,206200000.0
2008-12-17 01:23:00,89.03,89.035,89.02,89.03,45200000.0
2008-12-17 01:24:00,89.03,89.035,89.03,89.03,34800000.0
2008-12-17 01:25:00,89.025,89.03,89.02,89.025,45000000.0
2008-12-17 01:26:00,89.03,89.03,89.03,89.03,10800000.0
2008-12-17 01:27:00,89.035,89.035,89.03,89.03,15400000.0
2008-12-17 01:28:00,89.03,89.045,88.99,89.01,272600001.0
2008-12-17 01:29:00,89.01,89.025,88.97,88.98,347599999.0
2008-12-17 01:30:00,88.98,89.01,88.97,88.98,224800000.0
2008-12-17 01:31:00,88.98,88.98,88.965,88.98,182200000.0
2008-12-17 01:32:00,88.995,89.0,88.965,88.965,250600000.0
2008-12-17 01:33:00,88.975,88.985,88.97,88.975,332800000.0
2008-12-17 01:34:00,88.975,88.99,88.97,88.975,130800000.0
2008-12-17 01:35:00,88.99,88.995,88.975,88.99,90600000.0
2008-12-17 01:36:00,89.0,89.0,88.99,88.99,16800000.0
2008-12-17 01:37:00,88.985,88.985,88.975,88.975,82199999.0
2008-12-17 01:38:00,88.975,88.975,88.97,88.975,87600000.0
2008-12-17 01:39:00,88.975,88.975,88.955,88.955,139400000.0
2008-12-17 01:40:00,88.965,88.965,88.92,88.955,125000000.0
2008-12-17 01:41:00,88.955,88.955,88.92,88.92,273800000.0
2008-12-17 01:42:00,88.925,88.935,88.895,88.92,222800003.0
2008-12-17 01:43:00,88.92,88.955,88.9,88.945,342400000.0
2008-12-17 01:44:00,88.96,89.0,88.955,89.0,114000000.0
2008-12-17 01:45:00,88.985,88.99,88.955,88.96,173800000.0
2008-12-17 01:46:00,88.96,88.98,88.955,88.955,154800000.0
2008-12-17 01:47:00,88.955,88.955,88.91,88.915,532600003.0
2008-12-17 01:48:00,88.915,88.97,88.895,88.955,442800002.0
2008-12-17 01:49:00,88.96,88.96,88.895,88.915,229600001.0
2008-12-17 01:50:00,88.915,88.92,88.845,88.87,213800000.0
2008-12-17 01:51:00,88.87,88.9,88.86,88.86,401800002.0
2008-12-17 01:52:00,88.86,88.88,88.775,88.8,688000000.0
2008-12-17 01:53:00,88.8,88.88,88.76,88.82,319600000.0
2008-12-17 01:54:00,88.845,88.86,88.785,88.86,280200000.0
2008-12-17 01:55:00,88.885,88.89,88.835,88.85,328200000.0
2008-12-17 01:56:00,88.85,88.85,88.82,88.83,231000000.0
2008-12-17 01:57:00,88.83,88.83,88.81,88.82,260200000.0
2008-12-17 01:58:00,88.825,88.835,88.75,88.76,560400000.0
2008-12-17 01:59:00,88.76,88.76,88.66,88.69,408600000.0
2008-12-17 02:00:00,88.69,88.71,88.665,88.685,461600001.0
2008-12-17 02:01:00,88.685,88.74,88.68,88.73,237600000.0
2008-12-17 02:02:00,88.73,88.76,88.73,88.75,128000000.0
2008-12-17 02:03:00,88.765,88.78,88.745,88.76,212600000.0
2008-12-17 02:04:00,88.76,88.785,88.755,88.785,80600000.0
2008-12-17 02:05:00,88.785,88.835,88.78,88.795,174800000.0
2008-12-17 02:06:00,88.795,88.84,88.795,88.84,195000000.0
2008-12-17 02:07:00,88.84,88.85,88.83,88.85,181400000.0
2008-12-17 02:08:00,88.85,88.915,88.85,88.91,513000003.0
2008-12-17 02:09:00,88.9,88.915,88.89,88.905,121000000.0
2008-12-17 02:10:00,88.905,88.905,88.86,88.88,217400000.0
2008-12-17 02:11:00,88.88,88.895,88.86,88.87,166400000.0
2008-12-17 02:12:00,88.865,88.87,88.845,88.85,100600000.0
2008-12-17 02:13:00,88.855,88.865,88.825,88.855,297999999.0
2008-12-17 02:14:00,88.85,88.9,88.85,88.9,669799992.0
2008-12-17 02:15:00,88.89,88.9,88.89,88.89,21000000.0
2008-12-17 02:16:00,88.88,88.88,88.87,88.875,69400000.0
2008-12-17 02:17:00,88.88,88.9,88.88,88.89,65200000.0
2008-12-17 02:18:00,88.89,88.89,88.815,88.82,550200000.0
2008-12-17 02:19:00,88.825,88.835,88.805,88.825,443599997.0
2008-12-17 02:20:00,88.825,88.835,88.82,88.835,220600000.0
2008-12-17 02:21:00,88.83,88.835,88.815,88.815,267000002.0
2008-12-17 02:22:00,88.81,88.845,88.8,88.835,513599999.0
2008-12-17 02:23:00,88.835,88.85,88.835,88.835,140600000.0
2008-12-17 02:24:00,88.83,88.85,88.83,88.845,116800000.0
2008-12-17 02:25:00,88.845,88.865,88.84,88.85,103400000.0
2008-12-17 02:26:00,88.85,88.86,88.85,88.85,38000000.0
2008-12-17 02:27:00,88.85,88.88,88.85,88.88,104800000.0
2008-12-17 02:28:00,88.88,88.925,88.875,88.9,270600000.0
2008-12-17 02:29:00,88.89,88.89,88.87,88.88,163800000.0
2008-12-17 02:30:00,88.88,88.895,88.88,88.895,202800000.0
2008-12-17 02:31:00,88.9,88.935,88.9,88.915,81800000.0
2008-12-17 02:32:00,88.91,88.92,88.89,88.91,288600000.0
2008-12-17 02:33:00,88.91,88.925,88.91,88.92,45000000.0
2008-12-17 02:34:00,88.905,88.935,88.89,88.935,401800000.0
2008-12-17 02:35:00,88.93,88.93,88.9,88.9,269000001.0
2008-12-17 02:36:00,88.9,88.925,88.89,88.91,107600000.0
2008-12-17 02:37:00,88.915,88.92,88.88,88.895,302800001.0
2008-12-17 02:38:00,88.895,88.895,88.89,88.89,74800000.0
2008-12-17 02:39:00,88.89,88.895,88.88,88.89,200200002.0
2008-12-17 02:40:00,88.89,88.89,88.865,88.87,196600002.0
2008-12-17 02:41:00,88.875,88.89,88.875,88.885,58800000.0
2008-12-17 02:42:00,88.89,88.91,88.89,88.9,52600000.0
2008-12-17 02:43:00,88.9,88.915,88.895,88.9,104200000.0
2008-12-17 02:44:00,88.9,88.9,88.87,88.875,232400000.0
2008-12-17 02:45:00,88.88,88.905,88.88,88.905,100600001.0
2008-12-17 02:46:00,88.905,88.915,88.88,88.895,362800003.0
2008-12-17 02:47:00,88.9,88.9,88.88,88.895,358400000.0
2008-12-17 02:48:00,88.895,88.9,88.87,88.9,287800001.0
2008-12-17 02:49:00,88.895,88.94,88.895,88.94,252000002.0
2008-12-17 02:50:00,88.94,88.94,88.895,88.93,290800001.0
2008-12-17 02:51:00,88.93,88.96,88.93,88.945,336600003.0
2008-12-17 02:52:00,88.945,88.965,88.945,88.965,139400000.0
2008-12-17 02:53:00,88.965,88.985,88.965,88.97,126800000.0
2008-12-17 02:54:00,88.965,89.01,88.965,89.01,452200001.0
2008-12-17 02:55:00,89.01,89.01,88.96,88.995,480300001.0
2008-12-17 02:56:00,88.995,89.025,88.995,89.025,420800001.0
2008-12-17 02:57:00,89.03,89.04,89.025,89.035,210400000.0
2008-12-17 02:58:00,89.03,89.035,89.005,89.01,326800001.0
2008-12-17 02:59:00,89.01,89.02,88.975,88.99,679799999.0
2008-12-17 03:00:00,88.99,89.02,88.99,89.01,459000003.0
2008-12-17 03:01:00,89.01,89.025,89.01,89.015,249000000.0
2008-12-17 03:02:00,89.015,89.025,89.005,89.015,529999999.0
2008-12-17 03:03:00,89.015,89.025,88.985,88.995,634800000.0
2008-12-17 03:04:00,88.995,89.015,88.97,88.98,502000001.0
2008-12-17 03:05:00,88.98,89.005,88.98,88.995,235400000.0
2008-12-17 03:06:00,88.99,89.0,88.985,89.0,176599998.0
2008-12-17 03:07:00,89.0,89.0,88.985,88.985,94200000.0
2008-12-17 03:08:00,89.0,89.035,88.99,89.03,100400000.0
2008-12-17 03:09:00,89.025,89.03,89.025,89.03,17000000.0
2008-12-17 03:10:00,89.03,89.03,89.015,89.02,61600000.0
2008-12-17 03:11:00,89.02,89.025,89.01,89.02,261199998.0
2008-12-17 03:12:00,89.02,89.035,89.005,89.035,212000000.0
2008-12-17 03:13:00,89.03,89.035,88.985,88.985,306400001.0
2008-12-17 03:14:00,88.985,88.985,88.935,88.955,394200000.0
2008-12-17 03:15:00,88.955,88.98,88.95,88.965,238400000.0
2008-12-17 03:16:00,88.97,88.985,88.95,88.965,216000000.0
2008-12-17 03:17:00,88.96,88.975,88.96,88.96,193600000.0
2008-12-17 03:18:00,88.95,88.98,88.95,88.98,124800000.0
2008-12-17 03:19:00,88.995,89.05,88.995,89.05,184000000.0
2008-12-17 03:20:00,89.05,89.065,89.05,89.065,142400000.0
2008-12-17 03:21:00,89.06,89.07,89.05,89.07,143200000.0
2008-12-17 03:22:00,89.07,89.07,89.045,89.055,184200000.0
2008-12-17 03:23:00,89.055,89.065,89.035,89.065,408000001.0
2008-12-17 03:24:00,89.065,89.075,89.05,89.065,98800000.0
2008-12-17 03:25:00,89.065,89.065,89.065,89.065,3000000.0
2008-12-17 03:26:00,89.065,89.065,89.065,89.065,9000000.0
2008-12-17 03:27:00,89.065,89.095,89.065,89.08,144000000.0
2008-12-17 03:28:00,89.095,89.1,89.085,89.085,68500000.0
2008-12-17 03:29:00,89.085,89.085,89.08,89.08,9000000.0
2008-12-17 03:30:00,89.085,89.085,89.075,89.085,62400000.0
2008-12-17 03:31:00,89.09,89.105,89.085,89.095,50000000.0
2008-12-17 03:32:00,89.095,89.18,89.09,89.18,586800005.0
2008-12-17 03:33:00,89.17,89.2,89.16,89.195,443400002.0
2008-12-17 03:34:00,89.195,89.21,89.195,89.195,265600000.0
2008-12-17 03:35:00,89.195,89.2,89.16,89.175,514599999.0
2008-12-17 03:36:00,89.175,89.175,89.145,89.15,381600000.0
2008-12-17 03:37:00,89.15,89.165,89.15,89.15,217599999.0
2008-12-17 03:38:00,89.15,89.16,89.13,89.13,210199999.0
2008-12-17 03:39:00,89.12,89.12,89.07,89.095,254399998.0
2008-12-17 03:40:00,89.1,89.115,89.07,89.07,152400000.0
2008-12-17 03:41:00,89.07,89.075,88.985,89.03,633199998.0
2008-12-17 03:42:00,89.03,89.05,89.01,89.01,307000000.0
2008-12-17 03:43:00,89.01,89.02,88.94,88.97,386000000.0
2008-12-17 03:44:00,88.97,89.005,88.965,88.995,302000000.0
2008-12-17 03:45:00,88.995,89.005,88.975,88.985,121200001.0
2008-12-17 03:46:00,88.97,88.98,88.88,88.91,313000000.0
2008-12-17 03:47:00,88.91,88.93,88.88,88.93,282800000.0
2008-12-17 03:48:00,88.93,88.93,88.835,88.835,421600000.0
2008-12-17 03:49:00,88.835,88.865,88.79,88.845,455600000.0
2008-12-17 03:50:00,88.835,88.875,88.815,88.86,381000000.0
2008-12-17 03:51:00,88.86,88.86,88.815,88.84,348200000.0
2008-12-17 03:52:00,88.835,88.855,88.83,88.845,115200000.0
2008-12-17 03:53:00,88.845,88.895,88.845,88.885,125000000.0
2008-12-17 03:54:00,88.885,88.93,88.885,88.925,273600000.0
2008-12-17 03:55:00,88.925,88.945,88.905,88.925,148000000.0
2008-12-17 03:56:00,88.915,88.915,88.9,88.91,230600000.0
2008-12-17 03:57:00,88.91,88.95,88.91,88.95,318400000.0
2008-12-17 03:58:00,88.95,88.975,88.925,88.945,393600000.0
2008-12-17 03:59:00,88.945,88.95,88.93,88.935,251600000.0
2008-12-17 04:00:00,88.93,88.96,88.915,88.96,426200000.0
2008-12-17 04:01:00,88.955,88.985,88.955,88.985,425799999.0
2008-12-17 04:02:00,88.985,89.055,88.985,89.015,420400000.0
2008-12-17 04:03:00,89.02,89.04,89.005,89.015,347600000.0
2008-12-17 04:04:00,89.015,89.03,89.015,89.02,154800001.0
2008-12-17 04:05:00,89.02,89.02,89.0,89.0,84000000.0
2008-12-17 04:06:00,89.0,89.0,88.98,88.995,349600000.0
2008-12-17 04:07:00,89.0,89.01,88.985,88.99,266200000.0
2008-12-17 04:08:00,88.99,88.995,88.98,88.99,175400000.0
2008-12-17 04:09:00,88.99,89.015,88.99,89.0,420000000.0
2008-12-17 04:10:00,89.005,89.01,88.99,88.995,784400004.0
2008-12-17 04:11:00,88.995,88.995,88.975,88.975,493600000.0
2008-12-17 04:12:00,88.975,88.985,88.91,88.92,386000000.0
2008-12-17 04:13:00,88.92,88.945,88.92,88.92,719099998.0
2008-12-17 04:14:00,88.92,88.92,88.9,88.915,315399998.0
2008-12-17 04:15:00,88.92,88.95,88.92,88.95,207400000.0
2008-12-17 04:16:00,88.95,88.95,88.925,88.935,328199999.0
2008-12-17 04:17:00,88.935,88.96,88.935,88.96,260199997.0
2008-12-17 04:18:00,88.96,88.97,88.95,88.96,177200001.0
2008-12-17 04:19:00,88.96,88.97,88.96,88.97,128800000.0
2008-12-17 04:20:00,88.97,88.97,88.935,88.94,261999999.0
2008-12-17 04:21:00,88.945,88.97,88.935,88.955,418599999.0
2008-12-17 04:22:00,88.96,88.975,88.95,88.96,190400000.0
2008-12-17 04:23:00,88.965,88.965,88.96,88.96,39800000.0
2008-12-17 04:24:00,88.96,88.97,88.96,88.965,112400000.0
2008-12-17 04:25:00,88.98,89.0,88.955,88.965,230300000.0
2008-12-17 04:26:00,88.98,89.07,88.98,89.05,336800001.0
2008-12-17 04:27:00,89.045,89.065,89.025,89.055,408600002.0
2008-12-17 04:28:00,89.05,89.1,89.05,89.085,326799999.0
2008-12-17 04:29:00,89.08,89.1,89.07,89.09,358200003.0
2008-12-17 04:30:00,89.09,89.095,89.06,89.06,353799999.0
2008-12-17 04:31:00,89.06,89.06,89.01,89.05,723100000.0
2008-12-17 04:32:00,89.05,89.055,89.035,89.035,183600001.0
2008-12-17 04:33:00,89.035,89.04,89.005,89.005,286000000.0
2008-12-17 04:34:00,89.0,89.03,88.97,89.02,288400000.0
2008-12-17 04:35:00,89.02,89.03,88.99,89.01,483700000.0
2008-12-17 04:36:00,89.015,89.015,88.995,88.995,279199999.0
2008-12-17 04:37:00,89.0,89.025,88.985,89.0,170799999.0
2008-12-17 04:38:00,89.01,89.015,89.0,89.015,263200000.0
2008-12-17 04:39:00,89.02,89.03,89.0,89.03,274600000.0
2008-12-17 04:40:00,89.03,89.05,89.0,89.0,352399998.0
2008-12-17 04:41:00,89.0,89.01,89.0,89.0,189000000.0
2008-12-17 04:42:00,89.0,89.0,88.98,88.985,127800000.0
2008-12-17 04:43:00,88.985,89.01,88.985,89.01,87400000.0
2008-12-17 04:44:00,89.01,89.02,88.99,89.0,229200000.0
2008-12-17 04:45:00,88.995,89.005,88.99,89.0,298599998.0
2008-12-17 04:46:00,89.005,89.015,89.0,89.005,216199998.0
2008-12-17 04:47:00,89.015,89.015,89.0,89.005,238000000.0
2008-12-17 04:48:00,89.0,89.01,88.995,88.995,376199998.0
2008-12-17 04:49:00,88.995,89.0,88.985,88.995,232000000.0
2008-12-17 04:50:00,88.995,89.0,88.975,88.985,367800000.0
2008-12-17 04:51:00,88.985,89.0,88.98,89.0,214300000.0
2008-12-17 04:52:00,89.005,89.035,89.005,89.015,244200000.0
2008-12-17 04:53:00,89.01,89.025,88.99,88.995,447399998.0
2008-12-17 04:54:00,88.995,89.01,88.995,89.01,159600000.0
2008-12-17 04:55:00,89.01,89.01,89.01,89.01,77000000.0
2008-12-17 04:56:00,89.01,89.015,89.01,89.01,129599997.0
2008-12-17 04:57:00,89.01,89.01,89.005,89.005,110400000.0
2008-12-17 04:58:00,89.005,89.005,89.0,89.005,104400000.0
2008-12-17 04:59:00,89.005,89.005,88.99,88.995,133799999.0
2008-12-17 05:00:00,88.995,89.0,88.99,88.995,129000000.0
2008-12-17 05:01:00,88.995,88.995,88.995,88.995,16400000.0
2008-12-17 05:02:00,88.99,88.995,88.99,88.995,32800000.0
2008-12-17 05:03:00,89.005,89.01,89.005,89.01,60000000.0
2008-12-17 05:04:00,89.01,89.015,89.0,89.0,262999998.0
2008-12-17 05:05:00,89.0,89.005,88.995,89.005,134600000.0
2008-12-17 05:06:00,89.0,89.0,88.995,88.995,36600000.0
2008-12-17 05:07:00,89.0,89.015,89.0,89.005,100800001.0
2008-12-17 05:08:00,89.0,89.015,89.0,89.005,82600001.0
2008-12-17 05:09:00,89.005,89.005,89.005,89.005,16400000.0
2008-12-17 05:10:00,89.01,89.01,88.995,89.0,191099998.0
2008-12-17 05:11:00,88.995,89.005,88.995,89.005,42000000.0
2008-12-17 05:12:00,89.0,89.005,88.99,89.0,339799999.0
2008-12-17 05:13:00,89.005,89.005,88.99,88.99,105800000.0
2008-12-17 05:14:00,88.99,88.995,88.985,88.985,65600000.0
2008-12-17 05:15:00,88.995,89.015,88.995,89.005,280999999.0
2008-12-17 05:16:00,89.005,89.01,88.99,88.99,122000000.0
2008-12-17 05:17:00,88.985,88.995,88.985,88.995,107999999.0
2008-12-17 05:18:00,88.995,89.05,88.995,89.01,256600000.0
2008-12-17 05:19:00,89.01,89.01,89.0,89.0,66000000.0
2008-12-17 05:20:00,89.0,89.0,88.99,88.99,113800000.0
2008-12-17 05:21:00,88.995,88.995,88.965,88.965,229800000.0
2008-12-17 05:22:00,88.96,88.97,88.945,88.945,350600001.0
2008-12-17 05:23:00,88.94,88.96,88.93,88.95,146399999.0
2008-12-17 05:24:00,88.955,88.955,88.94,88.94,117400000.0
2008-12-17 05:25:00,88.935,88.96,88.935,88.955,77600000.0
2008-12-17 05:26:00,88.955,88.96,88.945,88.95,680000002.0
2008-12-17 05:27:00,88.96,88.965,88.95,88.96,165400000.0
2008-12-17 05:28:00,88.96,88.985,88.96,88.975,145600000.0
2008-12-17 05:29:00,88.98,88.98,88.975,88.98,15000000.0
2008-12-17 05:30:00,88.98,88.98,88.965,88.965,40600000.0
2008-12-17 05:31:00,88.97,88.97,88.95,88.95,85800000.0
2008-12-17 05:32:00,88.95,88.95,88.94,88.945,51600000.0
2008-12-17 05:33:00,88.945,88.945,88.93,88.935,98800000.0
2008-12-17 05:34:00,88.935,88.94,88.925,88.93,77400000.0
2008-12-17 05:35:00,88.925,88.935,88.92,88.93,77000000.0
2008-12-17 05:36:00,88.925,88.935,88.9,88.9,75800000.0
2008-12-17 05:37:00,88.905,88.905,88.9,88.9,29200000.0
2008-12-17 05:38:00,88.895,88.9,88.87,88.87,148000000.0
2008-12-17 05:39:00,88.86,88.88,88.86,88.88,148000000.0
2008-12-17 05:40:00,88.88,88.885,88.865,88.865,49000000.0
2008-12-17 05:41:00,88.865,88.865,88.835,88.845,178999999.0
2008-12-17 05:42:00,88.845,88.85,88.84,88.85,71200000.0
2008-12-17 05:43:00,88.84,88.84,88.83,88.835,127200000.0
2008-12-17 05:44:00,88.835,88.84,88.8,88.8,126400000.0
2008-12-17 05:45:00,88.8,88.82,88.795,88.815,227600000.0
2008-12-17 05:46:00,88.8,88.825,88.8,88.805,139600000.0
2008-12-17 05:47:00,88.805,88.805,88.73,88.75,437799999.0
2008-12-17 05:48:00,88.75,88.76,88.715,88.715,400999999.0
2008-12-17 05:49:00,88.715,88.73,88.71,88.715,258000000.0
2008-12-17 05:50:00,88.725,88.74,88.715,88.735,187400000.0
2008-12-17 05:51:00,88.745,88.785,88.745,88.785,250600000.0
2008-12-17 05:52:00,88.785,88.805,88.785,88.8,176000000.0
2008-12-17 05:53:00,88.8,88.805,88.775,88.78,377400000.0
2008-12-17 05:54:00,88.78,88.795,88.765,88.79,361200000.0
2008-12-17 05:55:00,88.785,88.79,88.76,88.76,151000000.0
2008-12-17 05:56:00,88.75,88.755,88.72,88.72,381000001.0
2008-12-17 05:57:00,88.72,88.75,88.72,88.75,283399999.0
2008-12-17 05:58:00,88.75,88.76,88.74,88.74,83200000.0
2008-12-17 05:59:00,88.74,88.74,88.715,88.72,135800000.0
2008-12-17 06:00:00,88.72,88.735,88.71,88.72,371399999.0
2008-12-17 06:01:00,88.715,88.74,88.71,88.74,174600000.0
2008-12-17 06:02:00,88.74,88.76,88.735,88.76,147600000.0
2008-12-17 06:03:00,88.75,88.755,88.715,88.74,270600000.0
2008-12-17 06:04:00,88.74,88.755,88.74,88.74,206200001.0
2008-12-17 06:05:00,88.75,88.765,88.75,88.75,98200000.0
2008-12-17 06:06:00,88.755,88.765,88.71,88.715,230600000.0
2008-12-17 06:07:00,88.715,88.72,88.645,88.665,364600000.0
2008-12-17 06:08:00,88.665,88.71,88.66,88.7,263200000.0
2008-12-17 06:09:00,88.7,88.7,88.66,88.66,470400000.0
2008-12-17 06:10:00,88.66,88.665,88.61,88.625,507400001.0
2008-12-17 06:11:00,88.615,88.625,88.6,88.6,203200000.0
2008-12-17 06:12:00,88.6,88.62,88.6,88.62,285200000.0
2008-12-17 06:13:00,88.615,88.62,88.605,88.61,289300000.0
2008-12-17 06:14:00,88.61,88.615,88.59,88.6,275200002.0
2008-12-17 06:15:00,88.605,88.605,88.595,88.6,292200000.0
2008-12-17 06:16:00,88.615,88.615,88.6,88.605,276800000.0
2008-12-17 06:17:00,88.605,88.61,88.585,88.59,447400001.0
2008-12-17 06:18:00,88.595,88.625,88.575,88.59,424000000.0
2008-12-17 06:19:00,88.59,88.625,88.59,88.625,120200000.0
2008-12-17 06:20:00,88.62,88.63,88.605,88.63,321799999.0
2008-12-17 06:21:00,88.63,88.64,88.625,88.64,169200000.0
2008-12-17 06:22:00,88.64,88.67,88.64,88.67,183599999.0
2008-12-17 06:23:00,88.66,88.66,88.64,88.65,155200000.0
2008-12-17 06:24:00,88.65,88.655,88.62,88.635,351199999.0
2008-12-17 06:25:00,88.635,88.645,88.615,88.615,445699999.0
2008-12-17 06:26:00,88.615,88.615,88.595,88.61,163200000.0
2008-12-17 06:27:00,88.61,88.61,88.6,88.6,55200000.0
2008-12-17 06:28:00,88.6,88.61,88.585,88.6,196400000.0
2008-12-17 06:29:00,88.605,88.605,88.555,88.57,270200000.0
2008-12-17 06:30:00,88.565,88.575,88.52,88.525,471000000.0
2008-12-17 06:31:00,88.52,88.545,88.515,88.52,622399998.0
2008-12-17 06:32:00,88.52,88.53,88.515,88.52,416999999.0
2008-12-17 06:33:00,88.525,88.525,88.51,88.515,281399999.0
2008-12-17 06:34:00,88.515,88.54,88.515,88.535,264799999.0
2008-12-17 06:35:00,88.535,88.555,88.525,88.535,365000000.0
2008-12-17 06:36:00,88.53,88.575,88.525,88.57,534000000.0
2008-12-17 06:37:00,88.575,88.585,88.545,88.55,424400001.0
2008-12-17 06:38:00,88.55,88.555,88.53,88.54,270000002.0
2008-12-17 06:39:00,88.54,88.55,88.525,88.525,286600002.0
2008-12-17 06:40:00,88.525,88.53,88.52,88.52,125000000.0
2008-12-17 06:41:00,88.52,88.52,88.51,88.515,177000000.0
2008-12-17 06:42:00,88.515,88.525,88.515,88.515,126200001.0
2008-12-17 06:43:00,88.515,88.52,88.505,88.505,144000000.0
2008-12-17 06:44:00,88.505,88.525,88.505,88.51,205600000.0
2008-12-17 06:45:00,88.51,88.515,88.5,88.5,223400000.0
2008-12-17 06:46:00,88.49,88.49,88.375,88.46,1155200002.0
2008-12-17 06:47:00,88.445,88.45,88.38,88.42,632999999.0
2008-12-17 06:48:00,88.43,88.435,88.37,88.37,198200000.0
2008-12-17 06:49:00,88.375,88.38,88.36,88.37,372800000.0
2008-12-17 06:50:00,88.375,88.38,88.32,88.325,623000000.0
2008-12-17 06:51:00,88.32,88.355,88.32,88.325,669500001.0
2008-12-17 06:52:00,88.325,88.33,88.32,88.32,432699999.0
2008-12-17 06:53:00,88.325,88.325,88.235,88.24,599699999.0
2008-12-17 06:54:00,88.24,88.3,88.235,88.3,663600000.0
2008-12-17 06:55:00,88.29,88.33,88.29,88.305,668600000.0
2008-12-17 06:56:00,88.305,88.305,88.23,88.27,490999999.0
2008-12-17 06:57:00,88.27,88.305,88.26,88.275,557199998.0
2008-12-17 06:58:00,88.28,88.38,88.28,88.38,472400000.0
2008-12-17 06:59:00,88.385,88.48,88.385,88.45,359200001.0
2008-12-17 07:00:00,88.465,88.475,88.45,88.46,105400000.0
2008-12-17 07:01:00,88.46,88.46,88.42,88.43,214199999.0
2008-12-17 07:02:00,88.43,88.475,88.43,88.445,415600000.0
2008-12-17 07:03:00,88.45,88.45,88.405,88.415,222599999.0
2008-12-17 07:04:00,88.42,88.45,88.38,88.4,287799999.0
2008-12-17 07:05:00,88.4,88.42,88.38,88.38,291800000.0
2008-12-17 07:06:00,88.38,88.38,88.32,88.33,224200000.0
2008-12-17 07:07:00,88.325,88.35,88.3,88.34,669199997.0
2008-12-17 07:08:00,88.35,88.375,88.35,88.37,159800000.0
2008-12-17 07:09:00,88.385,88.45,88.385,88.425,233600000.0
2008-12-17 07:10:00,88.425,88.44,88.37,88.39,422799997.0
2008-12-17 07:11:00,88.39,88.39,88.3,88.36,299200000.0
2008-12-17 07:12:00,88.37,88.375,88.345,88.375,175400000.0
2008-12-17 07:13:00,88.375,88.44,88.36,88.405,318400000.0
2008-12-17 07:14:00,88.405,88.41,88.36,88.39,552199999.0
2008-12-17 07:15:00,88.39,88.39,88.385,88.385,64000000.0
2008-12-17 07:16:00,88.385,88.39,88.38,88.385,34400000.0
2008-12-17 07:17:00,88.405,88.425,88.385,88.4,242599998.0
2008-12-17 07:18:00,88.4,88.4,88.39,88.395,93000000.0
2008-12-17 07:19:00,88.4,88.42,88.375,88.39,186800000.0
2008-12-17 07:20:00,88.385,88.435,88.38,88.435,124200000.0
2008-12-17 07:21:00,88.435,88.445,88.42,88.42,202000000.0
2008-12-17 07:22:00,88.43,88.45,88.43,88.445,139200000.0
2008-12-17 07:23:00,88.45,88.46,88.43,88.46,167800001.0
2008-12-17 07:24:00,88.455,88.49,88.45,88.49,115200000.0
2008-12-17 07:25:00,88.48,88.51,88.47,88.51,127800000.0
2008-12-17 07:26:00,88.52,88.55,88.52,88.53,307400000.0
2008-12-17 07:27:00,88.53,88.56,88.53,88.55,175399999.0
2008-12-17 07:28:00,88.55,88.605,88.55,88.6,261000001.0
2008-12-17 07:29:00,88.595,88.62,88.58,88.6,219800000.0
2008-12-17 07:30:00,88.6,88.61,88.545,88.56,506800002.0
2008-12-17 07:31:00,88.565,88.575,88.565,88.575,53200000.0
2008-12-17 07:32:00,88.575,88.615,88.56,88.58,344200001.0
2008-12-17 07:33:00,88.58,88.605,88.565,88.57,168000000.0
2008-12-17 07:34:00,88.565,88.59,88.565,88.58,206400000.0
2008-12-17 07:35:00,88.58,88.585,88.575,88.585,167800000.0
2008-12-17 07:36:00,88.58,88.585,88.545,88.565,384600003.0
2008-12-17 07:37:00,88.565,88.58,88.56,88.565,210000000.0
2008-12-17 07:38:00,88.555,88.555,88.545,88.545,31000000.0
2008-12-17 07:39:00,88.545,88.555,88.535,88.54,153200000.0
2008-12-17 07:40:00,88.54,88.55,88.525,88.545,272200000.0
2008-12-17 07:41:00,88.535,88.555,88.53,88.555,115200000.0
2008-12-17 07:42:00,88.56,88.61,88.56,88.6,201400000.0
2008-12-17 07:43:00,88.61,88.61,88.56,88.575,250399998.0
2008-12-17 07:44:00,88.57,88.59,88.545,88.585,353200000.0
2008-12-17 07:45:00,88.585,88.62,88.585,88.6,81400000.0
2008-12-17 07:46:00,88.61,88.615,88.6,88.61,48800000.0
2008-12-17 07:47:00,88.61,88.61,88.605,88.605,61800000.0
2008-12-17 07:48:00,88.6,88.625,88.6,88.615,181200000.0
2008-12-17 07:49:00,88.615,88.62,88.58,88.58,174199999.0
2008-12-17 07:50:00,88.585,88.615,88.585,88.605,182000000.0
2008-12-17 07:51:00,88.605,88.625,88.605,88.625,71600000.0
2008-12-17 07:52:00,88.635,88.65,88.625,88.63,158200000.0
2008-12-17 07:53:00,88.64,88.68,88.635,88.68,225000000.0
2008-12-17 07:54:00,88.67,88.7,88.67,88.7,161600001.0
2008-12-17 07:55:00,88.715,88.735,88.68,88.715,189200001.0
2008-12-17 07:56:00,88.715,88.725,88.695,88.71,489000000.0
2008-12-17 07:57:00,88.71,88.765,88.7,88.73,548000004.0
2008-12-17 07:58:00,88.73,88.755,88.71,88.72,389000002.0
2008-12-17 07:59:00,88.72,88.775,88.72,88.745,476200000.0
2008-12-17 08:00:00,88.765,88.765,88.73,88.735,319199997.0
2008-12-17 08:01:00,88.735,88.76,88.725,88.74,342000000.0
2008-12-17 08:02:00,88.745,88.75,88.735,88.74,214200000.0
2008-12-17 08:03:00,88.74,88.74,88.72,88.72,115200000.0
2008-12-17 08:04:00,88.725,88.735,88.715,88.73,100800000.0
2008-12-17 08:05:00,88.72,88.73,88.705,88.705,289400002.0
2008-12-17 08:06:00,88.71,88.725,88.7,88.725,248800002.0
2008-12-17 08:07:00,88.725,88.725,88.705,88.715,114600001.0
2008-12-17 08:08:00,88.715,88.715,88.705,88.715,325800000.0
2008-12-17 08:09:00,88.715,88.72,88.71,88.72,421000000.0
2008-12-17 08:10:00,88.725,88.735,88.725,88.725,86400001.0
2008-12-17 08:11:00,88.725,88.73,88.715,88.725,165200001.0
2008-12-17 08:12:00,88.73,88.735,88.725,88.73,110000000.0
2008-12-17 08:13:00,88.73,88.82,88.73,88.82,412000000.0
2008-12-17 08:14:00,88.82,88.82,88.785,88.785,323800000.0
2008-12-17 08:15:00,88.785,88.785,88.76,88.765,547799998.0
2008-12-17 08:16:00,88.765,88.795,88.765,88.795,391600001.0
2008-12-17 08:17:00,88.805,88.815,88.795,88.8,299199999.0
2008-12-17 08:18:00,88.8,88.825,88.785,88.825,188400000.0
2008-12-17 08:19:00,88.83,88.865,88.83,88.85,66400000.0
2008-12-17 08:20:00,88.85,88.86,88.78,88.795,219600000.0
2008-12-17 08:21:00,88.795,88.8,88.75,88.755,646399999.0
2008-12-17 08:22:00,88.755,88.755,88.71,88.755,347800000.0
2008-12-17 08:23:00,88.76,88.78,88.75,88.75,473600000.0
2008-12-17 08:24:00,88.75,88.77,88.72,88.72,342000000.0
2008-12-17 08:25:00,88.72,88.865,88.72,88.825,577200000.0
2008-12-17 08:26:00,88.84,88.96,88.82,88.96,464000000.0
2008-12-17 08:27:00,88.96,88.975,88.885,88.895,448800000.0
2008-12-17 08:28:00,88.895,88.965,88.895,88.95,321600001.0
2008-12-17 08:29:00,88.95,88.95,88.845,88.86,555199999.0
2008-12-17 08:30:00,88.86,88.865,88.835,88.84,378400000.0
2008-12-17 08:31:00,88.845,88.905,88.845,88.875,434000001.0
2008-12-17 08:32:00,88.87,88.92,88.87,88.89,286000000.0
2008-12-17 08:33:00,88.89,88.89,88.85,88.85,199199999.0
2008-12-17 08:34:00,88.85,88.88,88.85,88.88,78000000.0
2008-12-17 08:35:00,88.88,88.88,88.88,88.88,9600000.0
2008-12-17 08:36:00,88.88,88.88,88.84,88.86,320000002.0
2008-12-17 08:37:00,88.86,88.86,88.84,88.84,204400000.0
2008-12-17 08:38:00,88.84,88.85,88.84,88.845,54400000.0
2008-12-17 08:39:00,88.845,88.855,88.835,88.845,90400000.0
2008-12-17 08:40:00,88.845,88.865,88.845,88.85,48800000.0
2008-12-17 08:41:00,88.845,88.85,88.84,88.85,65600000.0
2008-12-17 08:42:00,88.85,88.85,88.825,88.825,75600000.0
2008-12-17 08:43:00,88.825,88.825,88.795,88.795,170000000.0
2008-12-17 08:44:00,88.795,88.795,88.775,88.785,123600000.0
2008-12-17 08:45:00,88.795,88.805,88.795,88.805,49200000.0
2008-12-17 08:46:00,88.805,88.835,88.805,88.825,60400000.0
2008-12-17 08:47:00,88.825,88.845,88.815,88.84,245600000.0
2008-12-17 08:48:00,88.835,88.835,88.8,88.81,254399999.0
2008-12-17 08:49:00,88.81,88.81,88.77,88.775,283200001.0
2008-12-17 08:50:00,88.77,88.805,88.77,88.8,318400000.0
2008-12-17 08:51:00,88.8,88.805,88.695,88.705,547600001.0
2008-12-17 08:52:00,88.705,88.73,88.705,88.73,159600000.0
2008-12-17 08:53:00,88.73,88.76,88.73,88.76,122800000.0
2008-12-17 08:54:00,88.75,88.765,88.745,88.765,136000000.0
2008-12-17 08:55:00,88.765,88.8,88.765,88.785,114799999.0
2008-12-17 08:56:00,88.785,88.785,88.765,88.765,21600000.0
2008-12-17 08:57:00,88.765,88.775,88.76,88.775,70800000.0
2008-12-17 08:58:00,88.775,88.795,88.775,88.785,129200000.0
2008-12-17 08:59:00,88.785,88.81,88.78,88.805,330400000.0
2008-12-17 09:00:00,88.81,88.87,88.81,88.83,192000000.0
2008-12-17 09:01:00,88.83,88.835,88.79,88.825,483999996.0
2008-12-17 09:02:00,88.825,88.825,88.785,88.795,273999999.0
2008-12-17 09:03:00,88.795,88.795,88.765,88.765,88399999.0
2008-12-17 09:04:00,88.775,88.79,88.77,88.79,26400000.0
2008-12-17 09:05:00,88.8,88.82,88.77,88.785,513200003.0
2008-12-17 09:06:00,88.8,88.8,88.775,88.795,584600001.0
2008-12-17 09:07:00,88.795,88.845,88.79,88.8,546400000.0
2008-12-17 09:08:00,88.8,88.825,88.795,88.795,288800003.0
2008-12-17 09:09:00,88.795,88.81,88.78,88.785,97200000.0
2008-12-17 09:10:00,88.785,88.785,88.77,88.785,59600001.0
2008-12-17 09:11:00,88.785,88.8,88.775,88.785,268800003.0
2008-12-17 09:12:00,88.785,88.835,88.785,88.82,236800000.0
2008-12-17 09:13:00,88.825,88.84,88.785,88.785,328800001.0
2008-12-17 09:14:00,88.785,88.825,88.785,88.82,240000001.0
2008-12-17 09:15:00,88.815,88.835,88.81,88.83,107200002.0
2008-12-17 09:16:00,88.83,88.83,88.83,88.83,9600000.0
2008-12-17 09:17:00,88.83,88.83,88.82,88.825,24000000.0
2008-12-17 09:18:00,88.83,88.835,88.81,88.815,128800000.0
2008-12-17 09:19:00,88.815,88.82,88.81,88.82,79200000.0
2008-12-17 09:20:00,88.82,88.835,88.805,88.83,108000000.0
2008-12-17 09:21:00,88.815,88.82,88.81,88.81,99600001.0
2008-12-17 09:22:00,88.81,88.815,88.8,88.81,47200000.0
2008-12-17 09:23:00,88.805,88.83,88.805,88.825,227200001.0
2008-12-17 09:24:00,88.82,88.82,88.785,88.795,236399999.0
2008-12-17 09:25:00,88.79,88.79,88.705,88.71,377200001.0
2008-12-17 09:26:00,88.7,88.715,88.665,88.665,399000001.0
2008-12-17 09:27:00,88.66,88.685,88.65,88.655,115600000.0
2008-12-17 09:28:00,88.66,88.665,88.63,88.635,81600000.0
2008-12-17 09:29:00,88.64,88.655,88.52,88.52,382000000.0
2008-12-17 09:30:00,88.495,88.57,88.485,88.505,359200002.0
2008-12-17 09:31:00,88.515,88.575,88.49,88.575,369000002.0
2008-12-17 09:32:00,88.575,88.635,88.57,88.625,184400000.0
2008-12-17 09:33:00,88.635,88.675,88.625,88.655,223999998.0
2008-12-17 09:34:00,88.655,88.665,88.565,88.575,391800004.0
2008-12-17 09:35:00,88.565,88.615,88.545,88.615,378800004.0
2008-12-17 09:36:00,88.615,88.655,88.605,88.615,682999999.0
2008-12-17 09:37:00,88.615,88.615,88.605,88.61,52000000.0
2008-12-17 09:38:00,88.605,88.61,88.595,88.605,162400000.0
2008-12-17 09:39:00,88.6,88.625,88.585,88.625,171200000.0
2008-12-17 09:40:00,88.625,88.705,88.625,88.68,398200000.0
2008-12-17 09:41:00,88.675,88.705,88.65,88.685,545600002.0
2008-12-17 09:42:00,88.685,88.715,88.68,88.695,327000000.0
2008-12-17 09:43:00,88.69,88.71,88.69,88.695,150600000.0
2008-12-17 09:44:00,88.7,88.7,88.685,88.685,208600001.0
2008-12-17 09:45:00,88.69,88.755,88.685,88.755,401200000.0
2008-12-17 09:46:00,88.77,88.775,88.685,88.685,403600001.0
2008-12-17 09:47:00,88.69,88.695,88.68,88.69,297600004.0
2008-12-17 09:48:00,88.685,88.69,88.655,88.655,236399998.0
2008-12-17 09:49:00,88.65,88.655,88.635,88.64,137200001.0
2008-12-17 09:50:00,88.635,88.65,88.58,88.63,745000004.0
2008-12-17 09:51:00,88.63,88.64,88.595,88.64,330000000.0
2008-12-17 09:52:00,88.635,88.715,88.635,88.715,406399998.0
2008-12-17 09:53:00,88.71,88.725,88.635,88.635,594000001.0
2008-12-17 09:54:00,88.635,88.72,88.635,88.65,240400001.0
2008-12-17 09:55:00,88.655,88.7,88.65,88.685,260000000.0
2008-12-17 09:56:00,88.685,88.685,88.65,88.655,166800000.0
2008-12-17 09:57:00,88.65,88.65,88.62,88.625,316800001.0
2008-12-17 09:58:00,88.62,88.625,88.59,88.615,262400000.0
2008-12-17 09:59:00,88.625,88.7,88.625,88.695,401200000.0
2008-12-17 10:00:00,88.7,88.72,88.655,88.665,691800013.0
2008-12-17 10:01:00,88.665,88.705,88.665,88.69,331200002.0
2008-12-17 10:02:00,88.69,88.73,88.69,88.725,166800000.0
2008-12-17 10:03:00,88.73,88.76,88.705,88.745,234000000.0
2008-12-17 10:04:00,88.74,88.75,88.7,88.715,306000001.0
2008-12-17 10:05:00,88.72,88.725,88.675,88.685,399600002.0
2008-12-17 10:06:00,88.695,88.715,88.695,88.7,166200001.0
2008-12-17 10:07:00,88.705,88.72,88.705,88.715,138400003.0
2008-12-17 10:08:00,88.715,88.715,88.655,88.665,305800000.0
2008-12-17 10:09:00,88.665,88.685,88.66,88.68,343600003.0
2008-12-17 10:10:00,88.675,88.72,88.67,88.715,330000000.0
2008-12-17 10:11:00,88.715,88.715,88.67,88.695,160400000.0
2008-12-17 10:12:00,88.69,88.7,88.675,88.7,482400000.0
2008-12-17 10:13:00,88.7,88.71,88.67,88.675,167200000.0
2008-12-17 10:14:00,88.67,88.67,88.655,88.655,255600000.0
2008-12-17 10:15:00,88.65,88.67,88.65,88.65,399600003.0
2008-12-17 10:16:00,88.65,88.665,88.64,88.65,864400001.0
2008-12-17 10:17:00,88.65,88.65,88.615,88.615,428400000.0
2008-12-17 10:18:00,88.61,88.62,88.605,88.605,313599998.0
2008-12-17 10:19:00,88.605,88.625,88.59,88.595,697599998.0
2008-12-17 10:20:00,88.595,88.61,88.565,88.605,377600005.0
2008-12-17 10:21:00,88.605,88.605,88.555,88.6,897400009.0
2008-12-17 10:22:00,88.605,88.605,88.48,88.48,1060199999.0
2008-12-17 10:23:00,88.48,88.48,88.42,88.455,832399999.0
2008-12-17 10:24:00,88.45,88.49,88.45,88.48,571000000.0
2008-12-17 10:25:00,88.48,88.53,88.405,88.41,961000003.0
2008-12-17 10:26:00,88.405,88.48,88.4,88.45,1389599999.0
2008-12-17 10:27:00,88.45,88.49,88.44,88.48,952599995.0
2008-12-17 10:28:00,88.48,88.49,88.42,88.455,587799998.0
2008-12-17 10:29:00,88.455,88.48,88.44,88.46,693399997.0
2008-12-17 10:30:00,88.455,88.475,88.415,88.415,541400003.0
2008-12-17 10:31:00,88.415,88.415,88.335,88.335,860600002.0
2008-12-17 10:32:00,88.33,88.39,88.33,88.355,756800004.0
2008-12-17 10:33:00,88.355,88.36,88.33,88.355,565200003.0
2008-12-17 10:34:00,88.35,88.36,88.345,88.36,774000002.0
2008-12-17 10:35:00,88.36,88.39,88.36,88.36,923200001.0
2008-12-17 10:36:00,88.36,88.375,88.345,88.375,438200000.0
2008-12-17 10:37:00,88.375,88.405,88.35,88.36,851600003.0
2008-12-17 10:38:00,88.365,88.4,88.36,88.395,1039999997.0
2008-12-17 10:39:00,88.395,88.4,88.34,88.38,822999995.0
2008-12-17 10:40:00,88.38,88.495,88.38,88.485,570599999.0
2008-12-17 10:41:00,88.49,88.555,88.445,88.525,1118000002.0
2008-12-17 10:42:00,88.52,88.53,88.48,88.48,823000004.0
2008-12-17 10:43:00,88.48,88.485,88.43,88.435,1337799995.0
2008-12-17 10:44:00,88.435,88.435,88.435,88.435,268199999.0
2008-12-17 10:45:00,88.435,88.435,88.4,88.405,387600001.0
2008-12-17 10:46:00,88.4,88.43,88.39,88.39,402200000.0
2008-12-17 10:47:00,88.39,88.41,88.385,88.405,378400000.0
2008-12-17 10:48:00,88.41,88.445,88.405,88.44,484199999.0
2008-12-17 10:49:00,88.44,88.465,88.425,88.45,450800002.0
2008-12-17 10:50:00,88.45,88.475,88.44,88.47,480000000.0
2008-12-17 10:51:00,88.475,88.48,88.465,88.465,123200003.0
2008-12-17 10:52:00,88.48,88.48,88.445,88.465,506399999.0
2008-12-17 10:53:00,88.465,88.515,88.465,88.515,429399999.0
2008-12-17 10:54:00,88.515,88.515,88.485,88.5,446800000.0
2008-12-17 10:55:00,88.505,88.51,88.495,88.5,441600000.0
2008-12-17 10:56:00,88.5,88.505,88.485,88.5,454000000.0
2008-12-17 10:57:00,88.5,88.5,88.45,88.455,432800000.0
2008-12-17 10:58:00,88.45,88.475,88.44,88.45,397600001.0
2008-12-17 10:59:00,88.455,88.54,88.455,88.525,545799999.0
2008-12-17 11:00:00,88.525,88.525,88.465,88.465,391600000.0
2008-12-17 11:01:00,88.47,88.49,88.47,88.49,234200000.0
2008-12-17 11:02:00,88.49,88.49,88.465,88.47,312000001.0
2008-12-17 11:03:00,88.47,88.48,88.445,88.445,379600000.0
2008-12-17 11:04:00,88.445,88.455,88.435,88.44,354200000.0
2008-12-17 11:05:00,88.43,88.445,88.36,88.375,856200001.0
2008-12-17 11:06:00,88.375,88.385,88.37,88.38,623000005.0
2008-12-17 11:07:00,88.38,88.38,88.33,88.33,310999999.0
2008-12-17 11:08:00,88.325,88.33,88.25,88.27,807999997.0
2008-12-17 11:09:00,88.265,88.295,88.26,88.295,572399996.0
2008-12-17 11:10:00,88.29,88.29,88.225,88.245,1122400009.0
2008-12-17 11:11:00,88.235,88.26,88.17,88.215,1030400007.0
2008-12-17 11:12:00,88.215,88.245,88.185,88.195,712999997.0
2008-12-17 11:13:00,88.195,88.255,88.175,88.255,583800002.0
2008-12-17 11:14:00,88.255,88.27,88.235,88.245,507600000.0
2008-12-17 11:15:00,88.24,88.27,88.24,88.26,434599998.0
2008-12-17 11:16:00,88.26,88.27,88.235,88.245,735800005.0
2008-12-17 11:17:00,88.25,88.255,88.215,88.235,643000004.0
2008-12-17 11:18:00,88.235,88.255,88.21,88.23,488199999.0
2008-12-17 11:19:00,88.23,88.25,88.22,88.24,415799999.0
2008-12-17 11:20:00,88.24,88.27,88.24,88.245,818200000.0
2008-12-17 11:21:00,88.255,88.305,88.245,88.305,604800005.0
2008-12-17 11:22:00,88.31,88.34,88.295,88.33,920800003.0
2008-12-17 11:23:00,88.33,88.355,88.305,88.345,753600000.0
2008-12-17 11:24:00,88.34,88.34,88.315,88.325,513800002.0
2008-12-17 11:25:00,88.325,88.325,88.295,88.295,352400001.0
2008-12-17 11:26:00,88.28,88.29,88.265,88.265,764800003.0
2008-12-17 11:27:00,88.265,88.3,88.245,88.25,528200001.0
2008-12-17 11:28:00,88.25,88.25,88.185,88.21,648200003.0
2008-12-17 11:29:00,88.215,88.22,88.165,88.17,301600000.0
2008-12-17 11:30:00,88.18,88.225,88.18,88.225,697200012.0
2008-12-17 11:31:00,88.225,88.28,88.21,88.265,1316399996.0
2008-12-17 11:32:00,88.265,88.31,88.265,88.3,994599993.0
2008-12-17 11:33:00,88.3,88.31,88.285,88.29,573600001.0
2008-12-17 11:34:00,88.29,88.3,88.26,88.29,387600003.0
2008-12-17 11:35:00,88.295,88.295,88.24,88.255,495400000.0
2008-12-17 11:36:00,88.255,88.31,88.255,88.305,817600000.0
2008-12-17 11:37:00,88.305,88.33,88.305,88.315,397800000.0
2008-12-17 11:38:00,88.32,88.34,88.31,88.325,409399999.0
2008-12-17 11:39:00,88.325,88.37,88.325,88.36,225800000.0
2008-12-17 11:40:00,88.36,88.38,88.325,88.33,745800000.0
2008-12-17 11:41:00,88.325,88.345,88.29,88.315,1132800000.0
2008-12-17 11:42:00,88.315,88.39,88.31,88.385,839400000.0
2008-12-17 11:43:00,88.39,88.405,88.365,88.4,803000001.0
2008-12-17 11:44:00,88.4,88.415,88.355,88.385,537800000.0
2008-12-17 11:45:00,88.385,88.39,88.365,88.375,901600003.0
2008-12-17 11:46:00,88.375,88.38,88.375,88.38,276600001.0
2008-12-17 11:47:00,88.385,88.395,88.365,88.385,495600000.0
2008-12-17 11:48:00,88.395,88.395,88.37,88.375,333000000.0
2008-12-17 11:49:00,88.375,88.39,88.37,88.38,596999995.0
2008-12-17 11:50:00,88.385,88.39,88.355,88.36,353000000.0
2008-12-17 11:51:00,88.36,88.375,88.335,88.35,446199994.0
2008-12-17 11:52:00,88.355,88.37,88.35,88.35,180800002.0
2008-12-17 11:53:00,88.355,88.375,88.355,88.375,247000000.0
2008-12-17 11:54:00,88.375,88.4,88.365,88.38,815000001.0
2008-12-17 11:55:00,88.38,88.4,88.38,88.385,308800000.0
2008-12-17 11:56:00,88.39,88.405,88.37,88.4,319700000.0
2008-12-17 11:57:00,88.395,88.415,88.385,88.395,638500004.0
2008-12-17 11:58:00,88.4,88.415,88.395,88.405,649999999.0
2008-12-17 11:59:00,88.405,88.425,88.39,88.405,448800000.0
2008-12-17 12:00:00,88.4,88.415,88.395,88.405,272599999.0
2008-12-17 12:01:00,88.405,88.42,88.39,88.42,554000003.0
2008-12-17 12:02:00,88.425,88.43,88.41,88.41,778199990.0
2008-12-17 12:03:00,88.405,88.435,88.395,88.415,704800000.0
2008-12-17 12:04:00,88.405,88.51,88.4,88.475,931399996.0
2008-12-17 12:05:00,88.48,88.505,88.47,88.5,644000002.0
2008-12-17 12:06:00,88.5,88.5,88.455,88.46,1007800008.0
2008-12-17 12:07:00,88.46,88.495,88.46,88.465,783800006.0
2008-12-17 12:08:00,88.47,88.52,88.46,88.52,682799997.0
2008-12-17 12:09:00,88.52,88.58,88.5,88.545,872600000.0
2008-12-17 12:10:00,88.545,88.555,88.515,88.525,730300000.0
2008-12-17 12:11:00,88.525,88.525,88.47,88.495,504400000.0
2008-12-17 12:12:00,88.49,88.535,88.49,88.515,649999999.0
2008-12-17 12:13:00,88.52,88.59,88.5,88.58,777400000.0
2008-12-17 12:14:00,88.58,88.59,88.495,88.51,871099999.0
2008-12-17 12:15:00,88.515,88.535,88.505,88.505,657400001.0
2008-12-17 12:16:00,88.505,88.615,88.505,88.59,630500002.0
2008-12-17 12:17:00,88.59,88.6,88.555,88.555,421400001.0
2008-12-17 12:18:00,88.555,88.555,88.535,88.555,387200000.0
2008-12-17 12:19:00,88.56,88.585,88.535,88.535,805200001.0
2008-12-17 12:20:00,88.535,88.565,88.535,88.56,445200000.0
2008-12-17 12:21:00,88.56,88.575,88.545,88.545,271400000.0
2008-12-17 12:22:00,88.555,88.555,88.525,88.53,440600000.0
2008-12-17 12:23:00,88.53,88.535,88.5,88.505,330400000.0
2008-12-17 12:24:00,88.51,88.53,88.495,88.52,421600002.0
2008-12-17 12:25:00,88.52,88.53,88.49,88.53,483199995.0
2008-12-17 12:26:00,88.525,88.525,88.46,88.465,675400001.0
2008-12-17 12:27:00,88.47,88.5,88.46,88.495,433600000.0
2008-12-17 12:28:00,88.495,88.52,88.49,88.515,360799998.0
2008-12-17 12:29:00,88.525,88.525,88.5,88.51,503200000.0
2008-12-17 12:30:00,88.51,88.51,88.46,88.475,505000003.0
2008-12-17 12:31:00,88.475,88.495,88.47,88.485,494600006.0
2008-12-17 12:32:00,88.49,88.52,88.49,88.515,243399999.0
2008-12-17 12:33:00,88.515,88.515,88.495,88.51,506000004.0
2008-12-17 12:34:00,88.51,88.51,88.49,88.495,481199998.0
2008-12-17 12:35:00,88.495,88.505,88.49,88.495,327200000.0
2008-12-17 12:36:00,88.495,88.51,88.455,88.455,373400001.0
2008-12-17 12:37:00,88.45,88.45,88.38,88.39,863000002.0
2008-12-17 12:38:00,88.39,88.39,88.365,88.365,393000002.0
2008-12-17 12:39:00,88.365,88.425,88.355,88.405,801200002.0
2008-12-17 12:40:00,88.405,88.445,88.38,88.435,555800001.0
2008-12-17 12:41:00,88.435,88.45,88.43,88.44,420000002.0
2008-12-17 12:42:00,88.44,88.455,88.425,88.44,359400000.0
2008-12-17 12:43:00,88.44,88.46,88.44,88.445,913000007.0
2008-12-17 12:44:00,88.445,88.445,88.355,88.355,738600000.0
2008-12-17 12:45:00,88.355,88.42,88.355,88.375,804800005.0
2008-12-17 12:46:00,88.38,88.405,88.35,88.395,1267200002.0
2008-12-17 12:47:00,88.395,88.395,88.365,88.365,245799999.0
2008-12-17 12:48:00,88.365,88.39,88.35,88.365,426400002.0
2008-12-17 12:49:00,88.375,88.405,88.365,88.4,662800000.0
2008-12-17 12:50:00,88.395,88.455,88.38,88.455,602800001.0
2008-12-17 12:51:00,88.45,88.455,88.405,88.445,624400001.0
2008-12-17 12:52:00,88.455,88.51,88.445,88.495,483399999.0
2008-12-17 12:53:00,88.495,88.5,88.45,88.48,352000000.0
2008-12-17 12:54:00,88.485,88.55,88.485,88.525,551400000.0
2008-12-17 12:55:00,88.525,88.535,88.505,88.505,280400000.0
2008-12-17 12:56:00,88.51,88.515,88.485,88.495,419600003.0
2008-12-17 12:57:00,88.495,88.495,88.45,88.47,571400004.0
2008-12-17 12:58:00,88.47,88.47,88.42,88.43,418600000.0
2008-12-17 12:59:00,88.43,88.47,88.42,88.455,460199999.0
2008-12-17 13:00:00,88.465,88.485,88.46,88.465,597400008.0
2008-12-17 13:01:00,88.465,88.485,88.465,88.465,761200002.0
2008-12-17 13:02:00,88.465,88.48,88.46,88.475,680199993.0
2008-12-17 13:03:00,88.48,88.495,88.47,88.485,724800001.0
2008-12-17 13:04:00,88.485,88.5,88.475,88.475,676400005.0
2008-12-17 13:05:00,88.475,88.505,88.475,88.5,466800001.0
2008-12-17 13:06:00,88.5,88.51,88.475,88.475,432400001.0
2008-12-17 13:07:00,88.48,88.495,88.475,88.495,321200001.0
2008-12-17 13:08:00,88.51,88.525,88.495,88.495,1023400002.0
2008-12-17 13:09:00,88.495,88.56,88.48,88.56,881800000.0
2008-12-17 13:10:00,88.56,88.57,88.515,88.525,565399996.0
2008-12-17 13:11:00,88.525,88.545,88.505,88.545,471599999.0
2008-12-17 13:12:00,88.55,88.57,88.54,88.565,678199995.0
2008-12-17 13:13:00,88.57,88.57,88.515,88.55,479000003.0
2008-12-17 13:14:00,88.545,88.545,88.5,88.525,418800001.0
2008-12-17 13:15:00,88.525,88.55,88.525,88.54,555600001.0
2008-12-17 13:16:00,88.54,88.54,88.515,88.525,479600000.0
2008-12-17 13:17:00,88.53,88.545,88.525,88.53,600000005.0
2008-12-17 13:18:00,88.525,88.56,88.51,88.54,283199999.0
2008-12-17 13:19:00,88.55,88.55,88.525,88.525,316800000.0
2008-12-17 13:20:00,88.53,88.54,88.515,88.54,309400000.0
2008-12-17 13:21:00,88.54,88.54,88.505,88.515,224600000.0
2008-12-17 13:22:00,88.515,88.54,88.505,88.515,298599999.0
2008-12-17 13:23:00,88.515,88.515,88.485,88.5,355800002.0
2008-12-17 13:24:00,88.5,88.505,88.46,88.46,251799999.0
2008-12-17 13:25:00,88.465,88.505,88.445,88.485,325399999.0
2008-12-17 13:26:00,88.485,88.485,88.455,88.46,294599998.0
2008-12-17 13:27:00,88.46,88.52,88.45,88.495,528799998.0
2008-12-17 13:28:00,88.495,88.55,88.495,88.55,560000000.0
2008-12-17 13:29:00,88.55,88.575,88.445,88.48,786800001.0
2008-12-17 13:30:00,88.485,88.515,88.46,88.495,948400004.0
2008-12-17 13:31:00,88.495,88.515,88.475,88.505,1023600000.0
2008-12-17 13:32:00,88.51,88.52,88.485,88.5,339200002.0
2008-12-17 13:33:00,88.5,88.515,88.48,88.485,391600002.0
2008-12-17 13:34:00,88.485,88.495,88.46,88.495,496200002.0
2008-12-17 13:35:00,88.495,88.5,88.45,88.465,470999999.0
2008-12-17 13:36:00,88.475,88.495,88.46,88.465,254800000.0
2008-12-17 13:37:00,88.465,88.465,88.45,88.455,211600000.0
2008-12-17 13:38:00,88.455,88.47,88.455,88.455,176200000.0
2008-12-17 13:39:00,88.455,88.48,88.455,88.465,246600000.0
2008-12-17 13:40:00,88.475,88.475,88.435,88.45,428800000.0
2008-12-17 13:41:00,88.45,88.475,88.45,88.475,202800000.0
2008-12-17 13:42:00,88.475,88.475,88.455,88.455,189000000.0
2008-12-17 13:43:00,88.46,88.47,88.45,88.465,308600001.0
2008-12-17 13:44:00,88.465,88.495,88.465,88.48,152600000.0
2008-12-17 13:45:00,88.475,88.495,88.475,88.485,475799999.0
2008-12-17 13:46:00,88.485,88.485,88.435,88.46,562099999.0
2008-12-17 13:47:00,88.465,88.48,88.46,88.465,312400001.0
2008-12-17 13:48:00,88.465,88.47,88.455,88.47,228000001.0
2008-12-17 13:49:00,88.47,88.48,88.43,88.46,521300002.0
2008-12-17 13:50:00,88.465,88.48,88.455,88.465,272000000.0
2008-12-17 13:51:00,88.475,88.48,88.465,88.48,130600000.0
2008-12-17 13:52:00,88.48,88.485,88.465,88.485,277800000.0
2008-12-17 13:53:00,88.485,88.49,88.48,88.49,398200000.0
2008-12-17 13:54:00,88.48,88.495,88.48,88.48,165600000.0
2008-12-17 13:55:00,88.48,88.485,88.47,88.475,219600000.0
2008-12-17 13:56:00,88.475,88.48,88.465,88.48,383200000.0
2008-12-17 13:57:00,88.48,88.495,88.48,88.48,494400000.0
2008-12-17 13:58:00,88.48,88.495,88.48,88.485,333999999.0
2008-12-17 13:59:00,88.485,88.495,88.475,88.485,384400001.0
2008-12-17 14:00:00,88.485,88.495,88.46,88.46,589600000.0
2008-12-17 14:01:00,88.46,88.47,88.46,88.465,269800000.0
2008-12-17 14:02:00,88.465,88.465,88.45,88.455,173200000.0
2008-12-17 14:03:00,88.455,88.465,88.42,88.425,239200000.0
2008-12-17 14:04:00,88.44,88.455,88.43,88.435,291199999.0
2008-12-17 14:05:00,88.435,88.455,88.395,88.41,372799998.0
2008-12-17 14:06:00,88.405,88.415,88.29,88.395,695500001.0
2008-12-17 14:07:00,88.395,88.445,88.395,88.44,461600001.0
2008-12-17 14:08:00,88.44,88.44,88.39,88.415,388800000.0
2008-12-17 14:09:00,88.415,88.43,88.41,88.41,458599999.0
2008-12-17 14:10:00,88.415,88.47,88.415,88.47,448399999.0
2008-12-17 14:11:00,88.46,88.485,88.455,88.485,492400001.0
2008-12-17 14:12:00,88.49,88.5,88.475,88.49,526400000.0
2008-12-17 14:13:00,88.49,88.505,88.475,88.48,518000001.0
2008-12-17 14:14:00,88.475,88.52,88.475,88.51,993600001.0
2008-12-17 14:15:00,88.52,88.58,88.52,88.575,556200000.0
2008-12-17 14:16:00,88.575,88.58,88.555,88.565,522599998.0
2008-12-17 14:17:00,88.565,88.585,88.565,88.58,311800000.0
2008-12-17 14:18:00,88.58,88.615,88.58,88.6,362600001.0
2008-12-17 14:19:00,88.605,88.605,88.545,88.55,449600000.0
2008-12-17 14:20:00,88.56,88.86,88.56,88.84,721000000.0
2008-12-17 14:21:00,88.86,88.875,88.795,88.805,894800000.0
2008-12-17 14:22:00,88.805,88.84,88.78,88.82,687400000.0
2008-12-17 14:23:00,88.83,88.83,88.75,88.76,530800000.0
2008-12-17 14:24:00,88.76,88.77,88.68,88.68,627900001.0
2008-12-17 14:25:00,88.68,88.72,88.68,88.72,543800001.0
2008-12-17 14:26:00,88.725,88.73,88.68,88.685,395999999.0
2008-12-17 14:27:00,88.685,88.685,88.665,88.665,308199998.0
2008-12-17 14:28:00,88.665,88.69,88.655,88.685,362800002.0
2008-12-17 14:29:00,88.685,88.695,88.665,88.695,476400000.0
2008-12-17 14:30:00,88.7,88.725,88.69,88.715,740000007.0
2008-12-17 14:31:00,88.715,88.735,88.66,88.66,766599997.0
2008-12-17 14:32:00,88.66,88.675,88.645,88.67,973599998.0
2008-12-17 14:33:00,88.67,88.675,88.625,88.64,827200001.0
2008-12-17 14:34:00,88.64,88.65,88.61,88.615,591400000.0
2008-12-17 14:35:00,88.615,88.625,88.615,88.625,258400000.0
2008-12-17 14:36:00,88.625,88.635,88.605,88.605,426400000.0
2008-12-17 14:37:00,88.605,88.64,88.605,88.625,458200001.0
2008-12-17 14:38:00,88.625,88.64,88.61,88.63,458399996.0
2008-12-17 14:39:00,88.63,88.695,88.63,88.675,443500001.0
2008-12-17 14:40:00,88.67,88.68,88.645,88.67,481800004.0
2008-12-17 14:41:00,88.68,88.765,88.67,88.75,913000001.0
2008-12-17 14:42:00,88.75,88.75,88.7,88.71,874200001.0
2008-12-17 14:43:00,88.7,88.735,88.69,88.735,728200003.0
2008-12-17 14:44:00,88.74,88.755,88.705,88.715,541800005.0
2008-12-17 14:45:00,88.715,88.73,88.66,88.67,722000003.0
2008-12-17 14:46:00,88.66,88.715,88.66,88.715,529000000.0
2008-12-17 14:47:00,88.72,88.72,88.665,88.67,665399996.0
2008-12-17 14:48:00,88.67,88.69,88.66,88.69,380599993.0
2008-12-17 14:49:00,88.675,88.7,88.645,88.655,253200002.0
2008-12-17 14:50:00,88.66,88.685,88.635,88.67,519700000.0
2008-12-17 14:51:00,88.66,88.67,88.61,88.64,786400000.0
2008-12-17 14:52:00,88.64,88.64,88.575,88.58,803600003.0
2008-12-17 14:53:00,88.58,88.6,88.555,88.56,690799999.0
2008-12-17 14:54:00,88.57,88.59,88.555,88.56,629600005.0
2008-12-17 14:55:00,88.565,88.575,88.48,88.48,521299998.0
2008-12-17 14:56:00,88.49,88.51,88.475,88.495,693300002.0
2008-12-17 14:57:00,88.495,88.55,88.48,88.535,625900002.0
2008-12-17 14:58:00,88.54,88.54,88.465,88.47,596200003.0
2008-12-17 14:59:00,88.455,88.455,88.415,88.45,703800002.0
2008-12-17 15:00:00,88.45,88.475,88.375,88.405,948599993.0
2008-12-17 15:01:00,88.405,88.44,88.38,88.39,874200001.0
2008-12-17 15:02:00,88.39,88.445,88.385,88.435,648200001.0
2008-12-17 15:03:00,88.435,88.44,88.42,88.43,504399999.0
2008-12-17 15:04:00,88.43,88.44,88.4,88.44,931600003.0
2008-12-17 15:05:00,88.44,88.45,88.435,88.445,516600001.0
2008-12-17 15:06:00,88.445,88.45,88.425,88.45,503399997.0
2008-12-17 15:07:00,88.44,88.45,88.435,88.44,420400000.0
2008-12-17 15:08:00,88.44,88.45,88.41,88.44,677400000.0
2008-12-17 15:09:00,88.445,88.455,88.43,88.455,417799999.0
2008-12-17 15:10:00,88.455,88.455,88.43,88.435,531400001.0
2008-12-17 15:11:00,88.435,88.45,88.41,88.43,908999996.0
2008-12-17 15:12:00,88.435,88.44,88.42,88.435,366000004.0
2008-12-17 15:13:00,88.43,88.44,88.42,88.43,587999994.0
2008-12-17 15:14:00,88.43,88.455,88.425,88.425,686600004.0
2008-12-17 15:15:00,88.425,88.445,88.415,88.43,421400006.0
2008-12-17 15:16:00,88.43,88.45,88.43,88.44,528600006.0
2008-12-17 15:17:00,88.43,88.485,88.425,88.45,550000002.0
2008-12-17 15:18:00,88.45,88.48,88.45,88.47,297000005.0
2008-12-17 15:19:00,88.47,88.47,88.46,88.465,334800000.0
2008-12-17 15:20:00,88.47,88.48,88.45,88.45,933600003.0
2008-12-17 15:21:00,88.45,88.45,88.415,88.415,758200006.0
2008-12-17 15:22:00,88.415,88.415,88.325,88.37,953400006.0
2008-12-17 15:23:00,88.38,88.445,88.38,88.39,565000006.0
2008-12-17 15:24:00,88.4,88.43,88.385,88.43,830400001.0
2008-12-17 15:25:00,88.415,88.445,88.41,88.41,754399992.0
2008-12-17 15:26:00,88.41,88.425,88.37,88.38,552000002.0
2008-12-17 15:27:00,88.38,88.415,88.36,88.41,643000003.0
2008-12-17 15:28:00,88.41,88.415,88.41,88.41,496600006.0
2008-12-17 15:29:00,88.405,88.44,88.39,88.44,322000004.0
2008-12-17 15:30:00,88.44,88.445,88.435,88.44,297999995.0
2008-12-17 15:31:00,88.44,88.45,88.43,88.44,704000004.0
2008-12-17 15:32:00,88.44,88.46,88.42,88.44,490200000.0
2008-12-17 15:33:00,88.44,88.51,88.44,88.49,695800004.0
2008-12-17 15:34:00,88.49,88.515,88.47,88.49,930199993.0
2008-12-17 15:35:00,88.495,88.57,88.495,88.55,823799983.0
2008-12-17 15:36:00,88.55,88.55,88.49,88.5,901400001.0
2008-12-17 15:37:00,88.5,88.51,88.495,88.5,1193000011.0
2008-12-17 15:38:00,88.5,88.5,88.425,88.45,770399997.0
2008-12-17 15:39:00,88.45,88.495,88.445,88.465,1103800011.0
2008-12-17 15:40:00,88.46,88.52,88.455,88.52,827400011.0
2008-12-17 15:41:00,88.515,88.57,88.495,88.56,854800001.0
2008-12-17 15:42:00,88.57,88.57,88.47,88.5,1458599992.0
2008-12-17 15:43:00,88.495,88.495,88.45,88.465,793800000.0
2008-12-17 15:44:00,88.465,88.49,88.405,88.42,1059000002.0
2008-12-17 15:45:00,88.42,88.42,88.325,88.35,1000300006.0
2008-12-17 15:46:00,88.355,88.41,88.345,88.365,910999990.0
2008-12-17 15:47:00,88.37,88.415,88.37,88.395,1120800013.0
2008-12-17 15:48:00,88.405,88.43,88.345,88.41,1029200007.0
2008-12-17 15:49:00,88.415,88.505,88.4,88.48,944999998.0
2008-12-17 15:50:00,88.49,88.49,88.47,88.48,440000004.0
2008-12-17 15:51:00,88.48,88.5,88.48,88.49,711400010.0
2008-12-17 15:52:00,88.49,88.49,88.47,88.475,417800008.0
2008-12-17 15:53:00,88.475,88.48,88.43,88.43,249799996.0
2008-12-17 15:54:00,88.43,88.45,88.43,88.44,662800002.0
2008-12-17 15:55:00,88.435,88.46,88.42,88.46,765599992.0
2008-12-17 15:56:00,88.45,88.455,88.44,88.45,534200009.0
2008-12-17 15:57:00,88.45,88.45,88.44,88.45,241800000.0
2008-12-17 15:58:00,88.45,88.465,88.435,88.465,620400011.0
2008-12-17 15:59:00,88.47,88.515,88.47,88.5,337600001.0
2008-12-17 16:00:00,88.5,88.51,88.465,88.475,688400008.0
2008-12-17 16:01:00,88.48,88.49,88.46,88.47,503600006.0
2008-12-17 16:02:00,88.48,88.485,88.46,88.47,592200015.0
2008-12-17 16:03:00,88.46,88.505,88.455,88.49,620200001.0
2008-12-17 16:04:00,88.49,88.49,88.445,88.455,537800004.0
2008-12-17 16:05:00,88.47,88.5,88.425,88.445,885800009.0
2008-12-17 16:06:00,88.445,88.48,88.39,88.475,926000011.0
2008-12-17 16:07:00,88.47,88.47,88.41,88.42,682600005.0
2008-12-17 16:08:00,88.425,88.47,88.42,88.46,765199996.0
2008-12-17 16:09:00,88.45,88.45,88.405,88.43,649500007.0
2008-12-17 16:10:00,88.43,88.43,88.39,88.415,673000003.0
2008-12-17 16:11:00,88.415,88.435,88.415,88.415,691200009.0
2008-12-17 16:12:00,88.415,88.435,88.405,88.43,738000001.0
2008-12-17 16:13:00,88.43,88.43,88.325,88.33,808000006.0
2008-12-17 16:14:00,88.33,88.33,88.28,88.28,1158999991.0
2008-12-17 16:15:00,88.275,88.275,88.245,88.26,839800015.0
2008-12-17 16:16:00,88.265,88.265,88.215,88.22,1150400008.0
2008-12-17 16:17:00,88.22,88.22,88.065,88.085,1335300006.0
2008-12-17 16:18:00,88.075,88.09,88.045,88.09,739000002.0
2008-12-17 16:19:00,88.08,88.095,88.025,88.06,1054600004.0
2008-12-17 16:20:00,88.06,88.095,88.045,88.085,1020999995.0
2008-12-17 16:21:00,88.09,88.1,88.065,88.09,951999994.0
2008-12-17 16:22:00,88.09,88.18,88.07,88.115,1281400011.0
2008-12-17 16:23:00,88.12,88.145,88.105,88.14,770400000.0
2008-12-17 16:24:00,88.14,88.17,88.115,88.155,559200003.0
2008-12-17 16:25:00,88.165,88.185,88.12,88.125,951999998.0
2008-12-17 16:26:00,88.125,88.145,88.11,88.125,656600008.0
2008-12-17 16:27:00,88.13,88.145,88.105,88.115,677599998.0
2008-12-17 16:28:00,88.115,88.13,88.075,88.09,940800008.0
2008-12-17 16:29:00,88.09,88.11,88.025,88.035,962200005.0
2008-12-17 16:30:00,88.035,88.06,87.955,88.025,940800004.0
2008-12-17 16:31:00,88.025,88.035,87.965,87.97,1339999994.0
2008-12-17 16:32:00,87.975,87.975,87.935,87.955,1378200009.0
2008-12-17 16:33:00,87.955,87.955,87.775,87.775,1443600005.0
2008-12-17 16:34:00,87.775,87.84,87.77,87.825,1008200001.0
2008-12-17 16:35:00,87.83,87.89,87.81,87.89,546200002.0
2008-12-17 16:36:00,87.89,87.89,87.845,87.85,916800002.0
2008-12-17 16:37:00,87.85,87.93,87.85,87.93,742800001.0
2008-12-17 16:38:00,87.94,88.035,87.93,88.025,701800005.0
2008-12-17 16:39:00,88.015,88.125,88.01,88.115,800199999.0
2008-12-17 16:40:00,88.115,88.14,88.085,88.105,650700006.0
2008-12-17 16:41:00,88.105,88.105,88.055,88.07,946600007.0
2008-12-17 16:42:00,88.075,88.08,88.055,88.07,646799998.0
2008-12-17 16:43:00,88.07,88.07,87.825,87.825,776499997.0
2008-12-17 16:44:00,87.82,87.82,87.705,87.735,891600004.0
2008-12-17 16:45:00,87.73,87.82,87.73,87.805,772100001.0
2008-12-17 16:46:00,87.8,87.825,87.755,87.815,580400001.0
2008-12-17 16:47:00,87.815,87.92,87.815,87.91,457600001.0
2008-12-17 16:48:00,87.905,87.92,87.88,87.91,483800005.0
2008-12-17 16:49:00,87.91,87.92,87.85,87.87,893400003.0
2008-12-17 16:50:00,87.855,87.89,87.825,87.89,612000001.0
2008-12-17 16:51:00,87.88,87.945,87.87,87.905,409200006.0
2008-12-17 16:52:00,87.905,87.925,87.89,87.89,497000000.0
2008-12-17 16:53:00,87.89,87.915,87.875,87.915,681000005.0
2008-12-17 16:54:00,87.905,87.915,87.865,87.905,756400004.0
2008-12-17 16:55:00,87.91,87.91,87.78,87.805,757500008.0
2008-12-17 16:56:00,87.8,87.81,87.715,87.76,668600004.0
2008-12-17 16:57:00,87.755,87.785,87.59,87.6,818600002.0
2008-12-17 16:58:00,87.605,87.66,87.58,87.59,810000000.0
2008-12-17 16:59:00,87.59,87.66,87.575,87.645,900600003.0
2008-12-17 17:00:00,87.65,87.685,87.605,87.63,593999999.0
2008-12-17 17:01:00,87.63,87.635,87.545,87.575,860800002.0
2008-12-17 17:02:00,87.57,87.605,87.44,87.5,899900003.0
2008-12-17 17:03:00,87.5,87.535,87.425,87.425,663800001.0
2008-12-17 17:04:00,87.42,87.42,87.125,87.2,779900000.0
2008-12-17 17:05:00,87.21,87.415,87.17,87.4,707399999.0
2008-12-17 17:06:00,87.38,87.5,87.335,87.5,691800000.0
2008-12-17 17:07:00,87.495,87.5,87.37,87.44,777000000.0
2008-12-17 17:08:00,87.44,87.535,87.44,87.5,643000002.0
2008-12-17 17:09:00,87.5,87.5,87.375,87.385,578600001.0
2008-12-17 17:10:00,87.39,87.41,87.255,87.26,665999999.0
2008-12-17 17:11:00,87.26,87.265,87.16,87.205,610199999.0
2008-12-17 17:12:00,87.215,87.22,87.15,87.19,518400000.0
2008-12-17 17:13:00,87.2,87.335,87.185,87.3,599200000.0
2008-12-17 17:14:00,87.305,87.505,87.305,87.475,693400002.0
2008-12-17 17:15:00,87.475,87.475,87.285,87.365,692600001.0
2008-12-17 17:16:00,87.36,87.4,87.31,87.345,616799999.0
2008-12-17 17:17:00,87.33,87.385,87.31,87.355,619800001.0
2008-12-17 17:18:00,87.36,87.38,87.22,87.31,600600002.0
2008-12-17 17:19:00,87.31,87.31,87.15,87.17,534200001.0
2008-12-17 17:20:00,87.185,87.265,87.18,87.245,793000001.0
2008-12-17 17:21:00,87.24,87.295,87.185,87.215,615000000.0
2008-12-17 17:22:00,87.225,87.34,87.185,87.33,594600000.0
2008-12-17 17:23:00,87.33,87.465,87.325,87.41,510200000.0
2008-12-17 17:24:00,87.405,87.48,87.36,87.475,343600000.0
2008-12-17 17:25:00,87.475,87.48,87.37,87.4,694600002.0
2008-12-17 17:26:00,87.4,87.475,87.395,87.465,644800000.0
2008-12-17 17:27:00,87.465,87.485,87.46,87.47,233800001.0
2008-12-17 17:28:00,87.485,87.485,87.44,87.45,297800000.0
2008-12-17 17:29:00,87.46,87.525,87.405,87.525,596800003.0
2008-12-17 17:30:00,87.53,87.535,87.41,87.44,472400000.0
2008-12-17 17:31:00,87.44,87.455,87.4,87.435,540000001.0
2008-12-17 17:32:00,87.43,87.525,87.43,87.52,767400004.0
2008-12-17 17:33:00,87.52,87.575,87.52,87.525,590000000.0
2008-12-17 17:34:00,87.535,87.595,87.465,87.53,614800002.0
2008-12-17 17:35:00,87.535,87.68,87.535,87.68,599200000.0
2008-12-17 17:36:00,87.68,87.765,87.675,87.72,510599997.0
2008-12-17 17:37:00,87.72,87.835,87.695,87.83,661799999.0
2008-12-17 17:38:00,87.83,87.915,87.8,87.82,661800001.0
2008-12-17 17:39:00,87.82,87.895,87.79,87.835,647600000.0
2008-12-17 17:40:00,87.84,87.84,87.73,87.745,654200000.0
2008-12-17 17:41:00,87.74,87.795,87.705,87.76,643499999.0
2008-12-17 17:42:00,87.755,87.78,87.705,87.715,639200001.0
2008-12-17 17:43:00,87.715,87.735,87.675,87.69,796400002.0
2008-12-17 17:44:00,87.7,87.735,87.635,87.73,705899997.0
2008-12-17 17:45:00,87.73,87.735,87.685,87.7,604000000.0
2008-12-17 17:46:00,87.7,87.75,87.69,87.71,466000000.0
2008-12-17 17:47:00,87.71,87.72,87.655,87.685,573400000.0
2008-12-17 17:48:00,87.685,87.815,87.685,87.815,484800000.0
2008-12-17 17:49:00,87.815,87.855,87.765,87.825,668799998.0
2008-12-17 17:50:00,87.825,87.845,87.75,87.79,706800000.0
2008-12-17 17:51:00,87.78,87.81,87.72,87.74,713299999.0
2008-12-17 17:52:00,87.745,87.77,87.725,87.745,557000000.0
2008-12-17 17:53:00,87.75,87.78,87.745,87.775,415299999.0
2008-12-17 17:54:00,87.775,87.83,87.765,87.785,564800000.0
2008-12-17 17:55:00,87.785,87.895,87.785,87.89,677600002.0
2008-12-17 17:56:00,87.88,87.89,87.775,87.87,1030699996.0
2008-12-17 17:57:00,87.885,87.915,87.845,87.855,860999999.0
2008-12-17 17:58:00,87.855,87.905,87.845,87.895,760999990.0
2008-12-17 17:59:00,87.895,87.955,87.89,87.935,650200002.0
2008-12-17 18:00:00,87.945,87.945,87.815,87.855,633399995.0
2008-12-17 18:01:00,87.855,87.88,87.84,87.86,518600000.0
2008-12-17 18:02:00,87.86,87.9,87.84,87.9,525000001.0
2008-12-17 18:03:00,87.9,87.91,87.855,87.88,656800004.0
2008-12-17 18:04:00,87.89,87.91,87.85,87.855,559799992.0
2008-12-17 18:05:00,87.85,87.855,87.77,87.78,695099999.0
2008-12-17 18:06:00,87.78,87.825,87.76,87.825,433800004.0
2008-12-17 18:07:00,87.81,87.825,87.715,87.76,562600001.0
2008-12-17 18:08:00,87.76,87.76,87.655,87.655,484999996.0
2008-12-17 18:09:00,87.655,87.68,87.61,87.66,598000003.0
2008-12-17 18:10:00,87.66,87.66,87.54,87.55,564600001.0
2008-12-17 18:11:00,87.55,87.565,87.475,87.535,353900001.0
2008-12-17 18:12:00,87.535,87.595,87.535,87.565,566199990.0
2008-12-17 18:13:00,87.565,87.72,87.555,87.72,533599996.0
2008-12-17 18:14:00,87.74,87.84,87.74,87.84,818799999.0
2008-12-17 18:15:00,87.84,87.86,87.8,87.85,613400002.0
2008-12-17 18:16:00,87.855,87.86,87.82,87.83,239000000.0
2008-12-17 18:17:00,87.835,87.865,87.82,87.86,235400000.0
2008-12-17 18:18:00,87.865,87.885,87.86,87.88,104000000.0
2008-12-17 18:19:00,87.88,87.89,87.84,87.845,356800000.0
2008-12-17 18:20:00,87.845,87.97,87.845,87.96,310000000.0
2008-12-17 18:21:00,87.945,87.98,87.905,87.95,515400000.0
2008-12-17 18:22:00,87.95,87.99,87.935,87.965,459600001.0
2008-12-17 18:23:00,87.96,88.05,87.905,87.92,504600002.0
2008-12-17 18:24:00,87.92,87.945,87.85,87.865,496200001.0
2008-12-17 18:25:00,87.865,87.885,87.835,87.87,1010600002.0
2008-12-17 18:26:00,87.87,87.895,87.845,87.86,469800000.0
2008-12-17 18:27:00,87.87,87.87,87.825,87.83,403400000.0
2008-12-17 18:28:00,87.84,87.87,87.815,87.825,448500000.0
2008-12-17 18:29:00,87.825,87.835,87.795,87.8,356200002.0
2008-12-17 18:30:00,87.8,87.8,87.765,87.78,241600000.0
2008-12-17 18:31:00,87.785,87.79,87.76,87.79,193100000.0
2008-12-17 18:32:00,87.795,87.8,87.78,87.8,110000000.0
2008-12-17 18:33:00,87.8,87.82,87.795,87.8,231300000.0
2008-12-17 18:34:00,87.8,87.81,87.77,87.785,431400000.0
2008-12-17 18:35:00,87.795,87.86,87.795,87.845,553399998.0
2008-12-17 18:36:00,87.84,87.875,87.82,87.825,555599999.0
2008-12-17 18:37:00,87.825,87.855,87.82,87.85,495999998.0
2008-12-17 18:38:00,87.85,87.855,87.81,87.83,328399999.0
2008-12-17 18:39:00,87.825,87.84,87.825,87.84,268600000.0
2008-12-17 18:40:00,87.84,87.855,87.825,87.835,341400002.0
2008-12-17 18:41:00,87.84,87.855,87.83,87.85,360000003.0
2008-12-17 18:42:00,87.85,87.855,87.84,87.84,431399998.0
2008-12-17 18:43:00,87.85,87.86,87.84,87.855,272400000.0
2008-12-17 18:44:00,87.855,87.86,87.85,87.85,168000006.0
2008-12-17 18:45:00,87.85,87.85,87.81,87.825,517400008.0
2008-12-17 18:46:00,87.825,87.85,87.815,87.83,705799998.0
2008-12-17 18:47:00,87.83,87.835,87.82,87.83,749799995.0
2008-12-17 18:48:00,87.83,87.845,87.83,87.83,371799996.0
2008-12-17 18:49:00,87.83,87.84,87.81,87.81,494399991.0
2008-12-17 18:50:00,87.81,87.845,87.81,87.84,552399995.0
2008-12-17 18:51:00,87.845,87.885,87.845,87.885,326399999.0
2008-12-17 18:52:00,87.885,87.885,87.81,87.83,766000001.0
2008-12-17 18:53:00,87.825,87.855,87.79,87.815,456800000.0
2008-12-17 18:54:00,87.815,87.82,87.785,87.815,791799996.0
2008-12-17 18:55:00,87.82,87.82,87.78,87.78,639799996.0
2008-12-17 18:56:00,87.78,87.795,87.75,87.755,1157199996.0
2008-12-17 18:57:00,87.76,87.83,87.76,87.825,511200007.0
2008-12-17 18:58:00,87.83,87.87,87.82,87.835,368799999.0
2008-12-17 18:59:00,87.835,87.875,87.825,87.85,468999999.0
2008-12-17 19:00:00,87.845,87.89,87.84,87.875,432600000.0
2008-12-17 19:01:00,87.87,87.875,87.835,87.845,560800000.0
2008-12-17 19:02:00,87.845,87.9,87.825,87.89,835599998.0
2008-12-17 19:03:00,87.89,87.96,87.87,87.89,807600003.0
2008-12-17 19:04:00,87.895,87.895,87.865,87.865,534000001.0
2008-12-17 19:05:00,87.87,87.955,87.865,87.945,865000002.0
2008-12-17 19:06:00,87.945,87.95,87.875,87.875,740200003.0
2008-12-17 19:07:00,87.88,87.965,87.88,87.945,1137600001.0
2008-12-17 19:08:00,87.945,87.98,87.935,87.945,898200006.0
2008-12-17 19:09:00,87.945,87.98,87.945,87.965,819600016.0
2008-12-17 19:10:00,87.965,87.995,87.95,87.955,372800002.0
2008-12-17 19:11:00,87.955,87.995,87.945,87.965,992600007.0
2008-12-17 19:12:00,87.965,88.09,87.965,88.06,980200009.0
2008-12-17 19:13:00,88.06,88.09,88.055,88.075,415200001.0
2008-12-17 19:14:00,88.065,88.075,88.025,88.03,848399996.0
2008-12-17 19:15:00,88.03,88.03,87.95,87.965,1089000004.0
2008-12-17 19:16:00,87.955,87.97,87.925,87.965,815200001.0
2008-12-17 19:17:00,87.965,87.965,87.925,87.94,816800006.0
2008-12-17 19:18:00,87.95,87.95,87.895,87.91,808000004.0
2008-12-17 19:19:00,87.915,87.93,87.87,87.93,980000001.0
2008-12-17 19:20:00,87.935,87.96,87.895,87.945,1136700003.0
2008-12-17 19:21:00,87.945,88.045,87.94,88.015,1025400010.0
2008-12-17 19:22:00,88.015,88.015,87.885,87.885,695200001.0
2008-12-17 19:23:00,87.885,87.905,87.885,87.905,210400001.0
2008-12-17 19:24:00,87.905,87.925,87.9,87.905,308400001.0
2008-12-17 19:25:00,87.905,87.925,87.89,87.915,345999999.0
2008-12-17 19:26:00,87.915,87.925,87.9,87.9,257400000.0
2008-12-17 19:27:00,87.905,87.905,87.895,87.905,78400000.0
2008-12-17 19:28:00,87.895,87.925,87.89,87.895,251400000.0
2008-12-17 19:29:00,87.89,87.905,87.89,87.9,160400003.0
2008-12-17 19:30:00,87.9,87.905,87.89,87.905,102400000.0
2008-12-17 19:31:00,87.905,87.905,87.89,87.9,170399999.0
2008-12-17 19:32:00,87.905,87.91,87.875,87.88,307599996.0
2008-12-17 19:33:00,87.885,87.915,87.885,87.89,422400003.0
2008-12-17 19:34:00,87.89,87.895,87.86,87.885,617200004.0
2008-12-17 19:35:00,87.89,87.89,87.885,87.885,80000000.0
2008-12-17 19:36:00,87.895,87.895,87.875,87.88,405200013.0
2008-12-17 19:37:00,87.88,87.905,87.875,87.895,182800002.0
2008-12-17 19:38:00,87.895,87.905,87.89,87.895,290400001.0
2008-12-17 19:39:00,87.895,87.9,87.875,87.88,376400000.0
2008-12-17 19:40:00,87.88,87.905,87.88,87.88,314399994.0
2008-12-17 19:41:00,87.875,87.905,87.825,87.885,552000003.0
2008-12-17 19:42:00,87.885,87.89,87.855,87.86,436399999.0
2008-12-17 19:43:00,87.85,87.855,87.8,87.84,954800005.0
2008-12-17 19:44:00,87.84,87.84,87.785,87.785,645400004.0
2008-12-17 19:45:00,87.785,87.795,87.775,87.775,427200005.0
2008-12-17 19:46:00,87.785,87.8,87.77,87.78,683200004.0
2008-12-17 19:47:00,87.785,87.8,87.775,87.8,462800001.0
2008-12-17 19:48:00,87.8,87.88,87.79,87.86,390800001.0
2008-12-17 19:49:00,87.865,87.875,87.84,87.845,352800004.0
2008-12-17 19:50:00,87.84,87.87,87.84,87.85,832799999.0
2008-12-17 19:51:00,87.86,87.895,87.845,87.875,370000001.0
2008-12-17 19:52:00,87.87,87.88,87.86,87.86,545400008.0
2008-12-17 19:53:00,87.865,87.88,87.83,87.845,676799997.0
2008-12-17 19:54:00,87.84,87.855,87.82,87.855,457999999.0
2008-12-17 19:55:00,87.86,87.86,87.82,87.825,392400002.0
2008-12-17 19:56:00,87.82,87.83,87.785,87.805,191200006.0
2008-12-17 19:57:00,87.805,87.815,87.79,87.8,544000000.0
2008-12-17 19:58:00,87.8,87.8,87.78,87.78,336799998.0
2008-12-17 19:59:00,87.78,87.79,87.77,87.78,219600001.0
2008-12-17 20:00:00,87.78,87.785,87.735,87.74,585600005.0
2008-12-17 20:01:00,87.73,87.74,87.705,87.73,445600003.0
2008-12-17 20:02:00,87.735,87.74,87.735,87.74,98000000.0
2008-12-17 20:03:00,87.74,87.75,87.72,87.72,333200003.0
2008-12-17 20:04:00,87.735,87.77,87.735,87.77,324800000.0
2008-12-17 20:05:00,87.77,87.815,87.77,87.805,354000001.0
2008-12-17 20:06:00,87.815,87.82,87.79,87.8,370400001.0
2008-12-17 20:07:00,87.785,87.79,87.78,87.785,536400000.0
2008-12-17 20:08:00,87.785,87.845,87.785,87.84,553200003.0
2008-12-17 20:09:00,87.84,87.84,87.805,87.805,357600000.0
2008-12-17 20:10:00,87.8,87.865,87.8,87.84,402000005.0
2008-12-17 20:11:00,87.84,87.84,87.82,87.825,501200007.0
2008-12-17 20:12:00,87.825,87.84,87.825,87.83,168400002.0
2008-12-17 20:13:00,87.835,87.845,87.835,87.845,212800002.0
2008-12-17 20:14:00,87.845,87.845,87.825,87.825,150800002.0
2008-12-17 20:15:00,87.825,87.845,87.825,87.845,335600000.0
2008-12-17 20:16:00,87.845,87.855,87.845,87.855,321600001.0
2008-12-17 20:17:00,87.87,87.875,87.855,87.86,508200002.0
2008-12-17 20:18:00,87.87,87.875,87.85,87.875,328800003.0
2008-12-17 20:19:00,87.875,87.885,87.86,87.875,504800010.0
2008-12-17 20:20:00,87.875,87.885,87.85,87.885,495600000.0
2008-12-17 20:21:00,87.885,87.89,87.87,87.885,107600000.0
2008-12-17 20:22:00,87.885,87.93,87.88,87.93,351199999.0
2008-12-17 20:23:00,87.935,87.975,87.935,87.95,475200001.0
2008-12-17 20:24:00,87.945,87.96,87.935,87.94,560400002.0
2008-12-17 20:25:00,87.94,87.99,87.94,87.99,624799996.0
2008-12-17 20:26:00,87.995,88.025,87.98,88.005,499800000.0
2008-12-17 20:27:00,88.0,88.015,87.985,87.99,197600000.0
2008-12-17 20:28:00,87.99,88.0,87.97,87.985,315200002.0
2008-12-17 20:29:00,87.985,87.995,87.955,87.98,343399999.0
2008-12-17 20:30:00,87.98,87.99,87.955,87.975,955600011.0
2008-12-17 20:31:00,87.98,88.03,87.96,88.03,562799999.0
2008-12-17 20:32:00,88.025,88.035,88.015,88.015,354199999.0
2008-12-17 20:33:00,88.015,88.025,88.005,88.015,244800000.0
2008-12-17 20:34:00,88.015,88.015,88.0,88.005,588000001.0
2008-12-17 20:35:00,88.005,88.015,88.005,88.015,169200000.0
2008-12-17 20:36:00,88.015,88.025,88.005,88.025,329600003.0
2008-12-17 20:37:00,88.025,88.03,88.025,88.03,40399999.0
2008-12-17 20:38:00,88.035,88.125,88.035,88.12,575600000.0
2008-12-17 20:39:00,88.12,88.12,88.075,88.085,558400003.0
2008-12-17 20:40:00,88.075,88.075,87.985,87.99,586400008.0
2008-12-17 20:41:00,87.985,87.995,87.965,87.98,396000001.0
2008-12-17 20:42:00,87.975,87.98,87.975,87.98,174000000.0
2008-12-17 20:43:00,87.98,87.98,87.92,87.96,448800000.0
2008-12-17 20:44:00,87.96,88.01,87.96,87.98,469400000.0
2008-12-17 20:45:00,87.98,88.015,87.98,88.0,327200000.0
2008-12-17 20:46:00,88.0,88.015,88.0,88.01,110400000.0
2008-12-17 20:47:00,88.015,88.015,88.005,88.01,136800000.0
2008-12-17 20:48:00,88.01,88.02,87.95,87.965,438400002.0
2008-12-17 20:49:00,87.965,87.985,87.96,87.97,475199999.0
2008-12-17 20:50:00,87.97,87.97,87.935,87.935,300400001.0
2008-12-17 20:51:00,87.95,87.955,87.915,87.92,263600000.0
2008-12-17 20:52:00,87.92,87.94,87.89,87.895,193600000.0
2008-12-17 20:53:00,87.89,87.94,87.89,87.94,165600000.0
2008-12-17 20:54:00,87.94,87.945,87.935,87.935,56000000.0
2008-12-17 20:55:00,87.93,87.95,87.93,87.95,182800000.0
2008-12-17 20:56:00,87.95,87.95,87.935,87.94,604799997.0
2008-12-17 20:57:00,87.94,87.96,87.94,87.96,215600000.0
2008-12-17 20:58:00,87.965,87.98,87.955,87.96,263600001.0
2008-12-17 20:59:00,87.955,87.965,87.945,87.965,195800000.0
2008-12-17 21:00:00,87.965,87.975,87.945,87.95,149200000.0
2008-12-17 21:01:00,87.965,87.97,87.92,87.935,384800001.0
2008-12-17 21:02:00,87.935,87.935,87.905,87.915,298800000.0
2008-12-17 21:03:00,87.92,87.94,87.915,87.94,322000000.0
2008-12-17 21:04:00,87.935,87.945,87.9,87.91,466400000.0
2008-12-17 21:05:00,87.91,87.925,87.9,87.905,386800001.0
2008-12-17 21:06:00,87.9,87.92,87.9,87.905,117600000.0
2008-12-17 21:07:00,87.905,87.915,87.885,87.89,265600000.0
2008-12-17 21:08:00,87.885,87.905,87.885,87.89,427799999.0
2008-12-17 21:09:00,87.89,87.905,87.885,87.895,370399997.0
2008-12-17 21:10:00,87.89,87.915,87.885,87.89,449199999.0
2008-12-17 21:11:00,87.905,87.94,87.9,87.9,303999998.0
2008-12-17 21:12:00,87.9,87.94,87.9,87.935,207200000.0
2008-12-17 21:13:00,87.935,87.945,87.915,87.92,273600000.0
2008-12-17 21:14:00,87.92,87.94,87.905,87.925,334400000.0
2008-12-17 21:15:00,87.92,87.945,87.905,87.905,244000000.0
2008-12-17 21:16:00,87.9,87.94,87.9,87.935,251200001.0
2008-12-17 21:17:00,87.935,87.94,87.87,87.905,335600000.0
2008-12-17 21:18:00,87.905,87.91,87.87,87.875,206400000.0
2008-12-17 21:19:00,87.89,87.9,87.865,87.87,230400000.0
2008-12-17 21:20:00,87.875,87.89,87.86,87.89,209600001.0
2008-12-17 21:21:00,87.89,87.905,87.85,87.86,172800000.0
2008-12-17 21:22:00,87.865,87.875,87.86,87.87,194400001.0
2008-12-17 21:23:00,87.87,87.9,87.86,87.895,313600000.0
2008-12-17 21:24:00,87.89,87.915,87.89,87.915,95200000.0
2008-12-17 21:25:00,87.9,87.935,87.895,87.915,276000000.0
2008-12-17 21:26:00,87.915,87.915,87.875,87.885,192400001.0
2008-12-17 21:27:00,87.885,87.905,87.885,87.905,267599999.0
2008-12-17 21:28:00,87.905,87.91,87.9,87.91,108000000.0
2008-12-17 21:29:00,87.9,87.9,87.875,87.89,174400000.0
2008-12-17 21:30:00,87.885,87.9,87.77,87.8,413999999.0
2008-12-17 21:31:00,87.8,87.875,87.8,87.87,550799999.0
2008-12-17 21:32:00,87.87,87.875,87.835,87.85,919600000.0
2008-12-17 21:33:00,87.855,87.88,87.845,87.855,982600007.0
2008-12-17 21:34:00,87.86,87.89,87.86,87.885,536000001.0
2008-12-17 21:35:00,87.885,87.89,87.86,87.88,579199998.0
2008-12-17 21:36:00,87.885,87.89,87.845,87.85,689600005.0
2008-12-17 21:37:00,87.865,87.87,87.815,87.82,385000002.0
2008-12-17 21:38:00,87.825,87.83,87.745,87.76,428399998.0
2008-12-17 21:39:00,87.76,87.815,87.735,87.81,852400006.0
2008-12-17 21:40:00,87.8,87.83,87.79,87.83,815600008.0
2008-12-17 21:41:00,87.83,87.83,87.795,87.83,511600006.0
2008-12-17 21:42:00,87.835,87.89,87.835,87.845,1044399997.0
2008-12-17 21:43:00,87.845,87.87,87.83,87.86,703799982.0
2008-12-17 21:44:00,87.855,87.855,87.805,87.83,522399996.0
2008-12-17 21:45:00,87.83,87.85,87.82,87.845,294000001.0
2008-12-17 21:46:00,87.84,87.87,87.84,87.86,1039599999.0
2008-12-17 21:47:00,87.855,87.86,87.84,87.845,699200001.0
2008-12-17 21:48:00,87.84,87.86,87.84,87.86,237600000.0
2008-12-17 21:49:00,87.855,87.89,87.855,87.885,141200000.0
2008-12-17 21:50:00,87.88,87.92,87.88,87.915,160000003.0
2008-12-17 21:51:00,87.905,87.93,87.905,87.92,236800001.0
2008-12-17 21:52:00,87.915,87.92,87.85,87.905,562600003.0
2008-12-17 21:53:00,87.89,87.93,87.87,87.93,260800001.0
2008-12-17 21:54:00,87.92,87.94,87.92,87.94,131600000.0
2008-12-17 21:55:00,87.94,87.94,87.92,87.925,196000000.0
2008-12-17 21:56:00,87.925,87.93,87.925,87.925,203600000.0
2008-12-17 21:57:00,87.925,87.93,87.915,87.925,307200001.0
2008-12-17 21:58:00,87.94,87.965,87.92,87.955,439600000.0
2008-12-17 21:59:00,87.955,87.965,87.93,87.95,274800003.0
2008-12-17 22:00:00,87.94,87.965,87.94,87.95,289999997.0
2008-12-17 22:01:00,87.955,87.965,87.92,87.92,541799994.0
2008-12-17 22:02:00,87.92,87.935,87.91,87.93,827199996.0
2008-12-17 22:03:00,87.935,87.94,87.92,87.94,896000008.0
2008-12-17 22:04:00,87.94,87.95,87.905,87.91,452800003.0
2008-12-17 22:05:00,87.91,87.92,87.905,87.92,235200001.0
2008-12-17 22:06:00,87.92,87.935,87.88,87.885,844600008.0
2008-12-17 22:07:00,87.885,87.885,87.85,87.855,820000005.0
2008-12-17 22:08:00,87.85,87.855,87.84,87.855,375600006.0
2008-12-17 22:09:00,87.86,87.87,87.83,87.86,258100005.0
2008-12-17 22:10:00,87.86,87.86,87.835,87.85,161200002.0
2008-12-17 22:11:00,87.85,87.855,87.76,87.76,333400001.0
2008-12-17 22:12:00,87.75,87.825,87.75,87.8,543600004.0
2008-12-17 22:13:00,87.8,87.825,87.775,87.785,664399997.0
2008-12-17 22:14:00,87.785,87.785,87.755,87.765,359400000.0
2008-12-17 22:15:00,87.765,87.78,87.755,87.77,398399999.0
2008-12-17 22:16:00,87.77,87.785,87.77,87.78,184800000.0
2008-12-17 22:17:00,87.78,87.78,87.755,87.76,104999999.0
2008-12-17 22:18:00,87.76,87.77,87.74,87.75,395800004.0
2008-12-17 22:19:00,87.75,87.76,87.675,87.7,711600000.0
2008-12-17 22:20:00,87.68,87.68,87.57,87.615,1275400000.0
2008-12-17 22:21:00,87.615,87.63,87.565,87.565,602800001.0
2008-12-17 22:22:00,87.57,87.625,87.56,87.605,597800007.0
2008-12-17 22:23:00,87.61,87.625,87.56,87.56,470199997.0
2008-12-17 22:24:00,87.565,87.615,87.565,87.605,964600001.0
2008-12-17 22:25:00,87.605,87.61,87.585,87.6,311199999.0
2008-12-17 22:26:00,87.595,87.635,87.585,87.59,954200000.0
2008-12-17 22:27:00,87.59,87.59,87.525,87.56,586799998.0
2008-12-17 22:28:00,87.56,87.6,87.55,87.585,319800000.0
2008-12-17 22:29:00,87.585,87.62,87.585,87.6,269000000.0
2008-12-17 22:30:00,87.605,87.61,87.575,87.58,489800000.0
2008-12-17 22:31:00,87.58,87.61,87.58,87.605,279200004.0
2008-12-17 22:32:00,87.595,87.605,87.58,87.585,625000003.0
2008-12-17 22:33:00,87.59,87.6,87.58,87.6,149200000.0
2008-12-17 22:34:00,87.6,87.615,87.595,87.6,360000001.0
2008-12-17 22:35:00,87.615,87.615,87.6,87.615,811600000.0
2008-12-17 22:36:00,87.61,87.63,87.6,87.61,624600003.0
2008-12-17 22:37:00,87.61,87.61,87.465,87.48,723899997.0
2008-12-17 22:38:00,87.48,87.49,87.43,87.455,603399998.0
2008-12-17 22:39:00,87.45,87.45,87.38,87.4,614499997.0
2008-12-17 22:40:00,87.405,87.53,87.405,87.515,526600000.0
2008-12-17 22:41:00,87.5,87.53,87.5,87.525,487299999.0
2008-12-17 22:42:00,87.52,87.525,87.51,87.51,300600001.0
2008-12-17 22:43:00,87.51,87.515,87.47,87.495,239400000.0
2008-12-17 22:44:00,87.495,87.53,87.485,87.525,434200002.0
2008-12-17 22:45:00,87.525,87.535,87.495,87.5,405400000.0
2008-12-17 22:46:00,87.5,87.505,87.38,87.38,585600000.0
2008-12-17 22:47:00,87.395,87.425,87.325,87.39,811299994.0
2008-12-17 22:48:00,87.4,87.405,87.38,87.395,550599988.0
2008-12-17 22:49:00,87.4,87.41,87.375,87.395,561799992.0
2008-12-17 22:50:00,87.4,87.46,87.395,87.445,618999998.0
2008-12-17 22:51:00,87.44,87.485,87.44,87.475,210200000.0
2008-12-17 22:52:00,87.47,87.475,87.44,87.445,608600003.0
2008-12-17 22:53:00,87.445,87.445,87.4,87.405,330400004.0
2008-12-17 22:54:00,87.405,87.41,87.37,87.385,395400006.0
2008-12-17 22:55:00,87.39,87.415,87.365,87.415,470600002.0
2008-12-17 22:56:00,87.415,87.415,87.355,87.365,454199999.0
2008-12-17 22:57:00,87.365,87.44,87.365,87.42,363600000.0
2008-12-17 22:58:00,87.42,87.425,87.38,87.39,382600000.0
2008-12-17 22:59:00,87.39,87.415,87.39,87.4,264099999.0
2008-12-17 23:00:00,87.4,87.4,87.38,87.4,139599999.0
2008-12-17 23:01:00,87.4,87.41,87.4,87.41,216000000.0
2008-12-17 23:02:00,87.41,87.45,87.4,87.45,236000002.0
2008-12-17 23:03:00,87.45,87.455,87.41,87.41,179400001.0
2008-12-17 23:04:00,87.41,87.41,87.405,87.405,43400001.0
2008-12-17 23:05:00,87.405,87.415,87.395,87.395,235999996.0
2008-12-17 23:06:00,87.395,87.395,87.345,87.355,460600003.0
2008-12-17 23:07:00,87.36,87.38,87.35,87.365,196999999.0
2008-12-17 23:08:00,87.365,87.445,87.365,87.445,596999997.0
2008-12-17 23:09:00,87.44,87.445,87.41,87.42,333400002.0
2008-12-17 23:10:00,87.42,87.435,87.42,87.42,167600000.0
2008-12-17 23:11:00,87.42,87.435,87.415,87.415,73600000.0
2008-12-17 23:12:00,87.26,87.3,87.26,87.3,297000000.0
2008-12-17 23:13:00,87.42,87.43,87.42,87.42,297000000.0
2008-12-17 23:14:00,87.42,87.43,87.37,87.37,422600001.0
2008-12-17 23:15:00,87.375,87.42,87.365,87.39,277300000.0
2008-12-17 23:16:00,87.38,87.41,87.38,87.395,389000001.0
2008-12-17 23:17:00,87.395,87.4,87.345,87.36,225599999.0
2008-12-17 23:18:00,87.36,87.36,87.33,87.335,611000011.0
2008-12-17 23:19:00,87.335,87.335,87.32,87.33,197000003.0
2008-12-17 23:20:00,87.325,87.35,87.32,87.34,551900009.0
2008-12-17 23:21:00,87.34,87.42,87.34,87.385,495200003.0
2008-12-17 23:22:00,87.4,87.405,87.35,87.37,390000003.0
2008-12-17 23:23:00,87.375,87.38,87.37,87.375,92000001.0
2008-12-17 23:24:00,87.38,87.395,87.375,87.395,139600002.0
2008-12-17 23:25:00,87.39,87.39,87.36,87.36,264999998.0
2008-12-17 23:26:00,87.36,87.375,87.35,87.35,365800004.0
2008-12-17 23:27:00,87.35,87.42,87.34,87.42,520400001.0
2008-12-17 23:28:00,87.42,87.42,87.385,87.385,375199997.0
2008-12-17 23:29:00,87.385,87.43,87.37,87.4,543599996.0
2008-12-17 23:30:00,87.4,87.425,87.4,87.425,162399999.0
2008-12-17 23:31:00,87.43,87.435,87.42,87.425,200400003.0
2008-12-17 23:32:00,87.425,87.425,87.4,87.41,300200002.0
2008-12-17 23:33:00,87.41,87.41,87.345,87.375,426400003.0
2008-12-17 23:34:00,87.35,87.36,87.34,87.355,99800002.0
2008-12-17 23:35:00,87.355,87.365,87.345,87.345,221800001.0
2008-12-17 23:36:00,87.345,87.365,87.32,87.355,156200000.0
2008-12-17 23:37:00,87.355,87.355,87.29,87.32,293199998.0
2008-12-17 23:38:00,87.335,87.34,87.255,87.29,211799998.0
2008-12-17 23:39:00,87.285,87.285,87.245,87.245,153599998.0
2008-12-17 23:40:00,87.24,87.27,87.225,87.235,357200000.0
2008-12-17 23:41:00,87.23,87.235,87.225,87.225,288799997.0
2008-12-17 23:42:00,87.23,87.24,87.2,87.24,331999999.0
2008-12-17 23:43:00,87.245,87.25,87.205,87.235,455399998.0
2008-12-17 23:44:00,87.245,87.265,87.245,87.265,193600000.0
2008-12-17 23:45:00,87.25,87.315,87.25,87.255,172800000.0
2008-12-17 23:46:00,87.25,87.26,87.25,87.26,94800000.0
2008-12-17 23:47:00,87.26,87.26,87.26,87.26,38399999.0
2008-12-17 23:48:00,87.26,87.26,87.26,87.26,124800000.0
2008-12-17 23:49:00,87.26,87.26,87.26,87.26,86399997.0
2008-12-17 23:50:00,87.275,87.275,87.23,87.24,268599997.0
2008-12-17 23:51:00,87.245,87.25,87.23,87.23,40000000.0
2008-12-17 23:52:00,87.23,87.26,87.205,87.26,175399999.0
2008-12-17 23:53:00,87.26,87.26,87.25,87.26,160799994.0
2008-12-17 23:54:00,87.26,87.265,87.245,87.245,131999995.0
2008-12-17 23:55:00,87.25,87.25,87.205,87.205,282999998.0
2008-12-17 23:56:00,87.205,87.215,87.165,87.185,364200000.0
2008-12-17 23:57:00,87.185,87.19,87.18,87.19,129600000.0
2008-12-17 23:58:00,87.205,87.215,87.18,87.18,162400000.0
2008-12-17 23:59:00,87.185,87.245,87.18,87.225,67200000.0
2008-12-18 00:00:00,87.22,87.22,87.175,87.175,58400000.0
2008-12-18 00:01:00,87.195,87.21,87.175,87.21,62400000.0
2008-12-18 00:02:00,87.21,87.21,87.195,87.21,38400000.0
2008-12-18 00:03:00,87.21,87.21,87.21,87.21,4800000.0
2008-12-18 00:04:00,87.205,87.205,87.165,87.175,128800001.0
2008-12-18 00:05:00,87.18,87.225,87.17,87.225,80000000.0
2008-12-18 00:06:00,87.22,87.225,87.22,87.225,59200000.0
2008-12-18 00:07:00,87.235,87.27,87.22,87.245,81600000.0
2008-12-18 00:08:00,87.36,87.44,87.36,87.39,118400000.0
2008-12-18 00:09:00,87.25,87.255,87.24,87.25,118400000.0
2008-12-18 00:10:00,87.25,87.25,87.225,87.25,39200000.0
2008-12-18 00:11:00,87.245,87.245,87.245,87.245,9600000.0
2008-12-18 00:12:00,87.255,87.295,87.255,87.295,28800000.0
2008-12-18 00:13:00,87.31,87.32,87.29,87.305,129800000.0
2008-12-18 00:14:00,87.305,87.32,87.25,87.28,141800000.0
2008-12-18 00:15:00,87.285,87.315,87.275,87.31,135200000.0
2008-12-18 00:16:00,87.31,87.315,87.31,87.315,19200000.0
2008-12-18 00:17:00,87.32,87.34,87.32,87.33,45400000.0
2008-12-18 00:18:00,87.34,87.35,87.34,87.35,16800000.0
2008-12-18 00:19:00,87.37,87.39,87.345,87.35,139199999.0
2008-12-18 00:20:00,87.34,87.345,87.305,87.33,96800000.0
2008-12-18 00:21:00,87.32,87.33,87.32,87.33,38400000.0
2008-12-18 00:22:00,87.33,87.34,87.315,87.34,43200000.0
2008-12-18 00:23:00,87.34,87.34,87.31,87.31,89600000.0
2008-12-18 00:24:00,87.325,87.33,87.32,87.33,16800000.0
2008-12-18 00:25:00,87.32,87.33,87.32,87.33,7200000.0
2008-12-18 00:26:00,87.325,87.34,87.315,87.315,42400000.0
2008-12-18 00:27:00,87.315,87.34,87.31,87.32,120800000.0
2008-12-18 00:28:00,87.32,87.325,87.32,87.32,31200000.0
2008-12-18 00:29:00,87.32,87.32,87.32,87.32,2400000.0
2008-12-18 00:30:00,87.325,87.33,87.32,87.33,37600000.0
2008-12-18 00:31:00,87.3,87.31,87.29,87.29,70400000.0
2008-12-18 00:32:00,87.33,87.35,87.32,87.345,70400000.0
2008-12-18 00:33:00,87.335,87.35,87.33,87.35,31800000.0
2008-12-18 00:34:00,87.355,87.36,87.35,87.35,40800000.0
2008-12-18 00:35:00,87.345,87.345,87.305,87.345,70600000.0
2008-12-18 00:36:00,87.34,87.39,87.34,87.36,141600000.0
2008-12-18 00:37:00,87.36,87.4,87.35,87.395,78000000.0
2008-12-18 00:38:00,87.395,87.4,87.365,87.365,83200000.0
2008-12-18 00:39:00,87.37,87.39,87.37,87.385,68000000.0
2008-12-18 00:40:00,87.385,87.385,87.37,87.37,68000000.0
2008-12-18 00:41:00,87.36,87.39,87.36,87.39,137800000.0
2008-12-18 00:42:00,87.39,87.4,87.365,87.4,88800000.0
2008-12-18 00:43:00,87.4,87.435,87.4,87.42,67200000.0
2008-12-18 00:44:00,87.42,87.425,87.42,87.42,11200000.0
2008-12-18 00:45:00,87.42,87.42,87.385,87.41,52800000.0
2008-12-18 00:46:00,87.415,87.415,87.405,87.405,23200000.0
2008-12-18 00:47:00,87.41,87.41,87.405,87.41,9600000.0
2008-12-18 00:48:00,87.405,87.405,87.405,87.405,2400000.0
2008-12-18 00:49:00,87.42,87.43,87.42,87.43,25600000.0
2008-12-18 00:50:00,87.435,87.445,87.42,87.42,61000000.0
2008-12-18 00:51:00,87.42,87.42,87.42,87.42,2400000.0
2008-12-18 00:52:00,87.415,87.415,87.405,87.405,16000000.0
2008-12-18 00:53:00,87.38,87.38,87.36,87.37,93400000.0
2008-12-18 00:54:00,87.375,87.385,87.375,87.385,4800000.0
2008-12-18 00:55:00,87.385,87.385,87.385,87.385,2400000.0
2008-12-18 00:56:00,87.385,87.385,87.385,87.385,12000000.0
2008-12-18 00:57:00,87.385,87.385,87.35,87.35,100800000.0
2008-12-18 00:58:00,87.35,87.35,87.25,87.295,366099998.0
2008-12-18 00:59:00,87.295,87.35,87.295,87.34,172000000.0
2008-12-18 01:00:00,87.335,87.35,87.32,87.32,155400000.0
2008-12-18 01:01:00,87.33,87.33,87.305,87.32,33800001.0
2008-12-18 01:02:00,87.32,87.35,87.305,87.35,109600002.0
2008-12-18 01:03:00,87.355,87.355,87.305,87.33,168400000.0
2008-12-18 01:04:00,87.315,87.34,87.315,87.33,170200000.0
2008-12-18 01:05:00,87.33,87.34,87.33,87.33,33600000.0
2008-12-18 01:06:00,87.33,87.33,87.33,87.33,5600000.0
2008-12-18 01:07:00,87.33,87.35,87.33,87.335,95200000.0
2008-12-18 01:08:00,87.37,87.415,87.37,87.38,49600000.0
2008-12-18 01:09:00,87.39,87.4,87.38,87.38,54400000.0
2008-12-18 01:10:00,87.39,87.41,87.39,87.4,57000000.0
2008-12-18 01:11:00,87.39,87.39,87.38,87.38,44000000.0
2008-12-18 01:12:00,87.38,87.39,87.37,87.37,68000000.0
2008-12-18 01:13:00,87.36,87.36,87.33,87.33,76000000.0
2008-12-18 01:14:00,87.33,87.345,87.33,87.34,87600000.0
2008-12-18 01:15:00,87.34,87.34,87.33,87.33,24800000.0
2008-12-18 01:16:00,87.33,87.335,87.31,87.32,67400000.0
2008-12-18 01:17:00,87.32,87.32,87.3,87.3,72000000.0
2008-12-18 01:18:00,87.3,87.31,87.3,87.3,44200000.0
2008-12-18 01:19:00,87.29,87.3,87.27,87.28,62400000.0
2008-12-18 01:20:00,87.28,87.32,87.275,87.32,99600000.0
2008-12-18 01:21:00,87.32,87.32,87.295,87.32,114000000.0
2008-12-18 01:22:00,87.32,87.33,87.32,87.33,100000000.0
2008-12-18 01:23:00,87.33,87.35,87.325,87.34,91200000.0
2008-12-18 01:24:00,87.34,87.34,87.33,87.33,24000000.0
2008-12-18 01:25:00,87.33,87.33,87.33,87.33,4800000.0
2008-12-18 01:26:00,87.33,87.34,87.33,87.34,14400000.0
2008-12-18 01:27:00,87.36,87.395,87.33,87.33,62400000.0
2008-12-18 01:28:00,87.33,87.345,87.325,87.345,30400000.0
2008-12-18 01:29:00,87.345,87.345,87.255,87.28,279400000.0
2008-12-18 01:30:00,87.275,87.31,87.275,87.3,138400000.0
2008-12-18 01:31:00,87.29,87.3,87.28,87.28,62400000.0
2008-12-18 01:32:00,87.29,87.29,87.28,87.285,9600000.0
2008-12-18 01:33:00,87.285,87.29,87.285,87.29,38400000.0
2008-12-18 01:34:00,87.28,87.295,87.27,87.295,81400000.0
2008-12-18 01:35:00,87.3,87.3,87.265,87.265,79200000.0
2008-12-18 01:36:00,87.275,87.275,87.265,87.275,110800000.0
2008-12-18 01:37:00,87.275,87.3,87.275,87.29,146200000.0
2008-12-18 01:38:00,87.29,87.315,87.29,87.3,122800000.0
2008-12-18 01:39:00,87.3,87.315,87.3,87.315,40800000.0
2008-12-18 01:40:00,87.3,87.31,87.295,87.31,23200000.0
2008-12-18 01:41:00,87.335,87.355,87.335,87.35,20800000.0
2008-12-18 01:42:00,87.35,87.35,87.34,87.34,10400000.0
2008-12-18 01:43:00,87.34,87.35,87.34,87.35,17600000.0
2008-12-18 01:44:00,87.345,87.36,87.34,87.35,48800000.0
2008-12-18 01:45:00,87.35,87.355,87.305,87.31,81200000.0
2008-12-18 01:46:00,87.31,87.32,87.3,87.315,76800000.0
2008-12-18 01:47:00,87.315,87.325,87.3,87.3,52800000.0
2008-12-18 01:48:00,87.3,87.305,87.265,87.28,71400000.0
2008-12-18 01:49:00,87.28,87.305,87.28,87.285,33600000.0
2008-12-18 01:50:00,87.285,87.285,87.275,87.275,70800000.0
2008-12-18 01:51:00,87.275,87.285,87.27,87.275,51600000.0
2008-12-18 01:52:00,87.275,87.285,87.275,87.285,33600000.0
2008-12-18 01:53:00,87.285,87.295,87.285,87.295,19200000.0
2008-12-18 01:54:00,87.295,87.295,87.27,87.275,41900000.0
2008-12-18 01:55:00,87.275,87.305,87.275,87.295,32600000.0
2008-12-18 01:56:00,87.29,87.29,87.27,87.28,51600000.0
2008-12-18 01:57:00,87.28,87.28,87.27,87.28,108000000.0
2008-12-18 01:58:00,87.28,87.28,87.27,87.27,37600000.0
2008-12-18 01:59:00,87.265,87.28,87.26,87.275,173599999.0
2008-12-18 02:00:00,87.275,87.32,87.275,87.32,95600000.0
2008-12-18 02:01:00,87.32,87.33,87.305,87.31,208800000.0
2008-12-18 02:02:00,87.295,87.305,87.29,87.305,192399999.0
2008-12-18 02:03:00,87.3,87.31,87.265,87.28,125200000.0
2008-12-18 02:04:00,87.28,87.29,87.26,87.28,154800000.0
2008-12-18 02:05:00,87.28,87.3,87.275,87.29,141200001.0
2008-12-18 02:06:00,87.29,87.3,87.28,87.28,99600000.0
2008-12-18 02:07:00,87.28,87.295,87.28,87.295,150800001.0
2008-12-18 02:08:00,87.29,87.29,87.265,87.27,130000001.0
2008-12-18 02:09:00,87.275,87.295,87.25,87.285,191399999.0
2008-12-18 02:10:00,87.285,87.285,87.275,87.275,40400000.0
2008-12-18 02:11:00,87.275,87.285,87.275,87.285,63200000.0
2008-12-18 02:12:00,87.285,87.285,87.275,87.275,57800000.0
2008-12-18 02:13:00,87.285,87.285,87.275,87.275,16800000.0
2008-12-18 02:14:00,87.275,87.3,87.27,87.3,31600000.0
2008-12-18 02:15:00,87.305,87.31,87.295,87.31,58600000.0
2008-12-18 02:16:00,87.315,87.325,87.31,87.325,16800000.0
2008-12-18 02:17:00,87.325,87.345,87.3,87.3,110000000.0
2008-12-18 02:18:00,87.3,87.315,87.3,87.31,172800000.0
2008-12-18 02:19:00,87.31,87.315,87.3,87.31,59800000.0
2008-12-18 02:20:00,87.315,87.34,87.3,87.335,108600000.0
2008-12-18 02:21:00,87.335,87.345,87.325,87.335,94599999.0
2008-12-18 02:22:00,87.335,87.35,87.33,87.34,176600000.0
2008-12-18 02:23:00,87.34,87.37,87.34,87.36,278999999.0
2008-12-18 02:24:00,87.36,87.4,87.36,87.385,439799998.0
2008-12-18 02:25:00,87.385,87.4,87.375,87.375,268199999.0
2008-12-18 02:26:00,87.38,87.395,87.38,87.385,57600000.0
2008-12-18 02:27:00,87.38,87.39,87.375,87.39,155000000.0
2008-12-18 02:28:00,87.39,87.405,87.385,87.4,138600000.0
2008-12-18 02:29:00,87.4,87.41,87.39,87.4,146200000.0
2008-12-18 02:30:00,87.4,87.435,87.39,87.41,331999999.0
2008-12-18 02:31:00,87.4,87.42,87.38,87.39,433999997.0
2008-12-18 02:32:00,87.39,87.395,87.35,87.38,475599997.0
2008-12-18 02:33:00,87.375,87.4,87.375,87.4,175199999.0
2008-12-18 02:34:00,87.4,87.425,87.395,87.41,64400000.0
2008-12-18 02:35:00,87.41,87.41,87.395,87.405,66600000.0
2008-12-18 02:36:00,87.405,87.425,87.405,87.415,145999999.0
2008-12-18 02:37:00,87.415,87.42,87.405,87.42,264000000.0
2008-12-18 02:38:00,87.42,87.43,87.41,87.43,258800000.0
2008-12-18 02:39:00,87.415,87.445,87.415,87.44,333599998.0
2008-12-18 02:40:00,87.44,87.44,87.41,87.41,162399999.0
2008-12-18 02:41:00,87.41,87.415,87.4,87.405,186800000.0
2008-12-18 02:42:00,87.405,87.42,87.39,87.395,373399998.0
2008-12-18 02:43:00,87.395,87.405,87.385,87.385,241799997.0
2008-12-18 02:44:00,87.39,87.395,87.38,87.395,215799997.0
2008-12-18 02:45:00,87.39,87.395,87.355,87.355,720399982.0
2008-12-18 02:46:00,87.365,87.38,87.345,87.345,559799997.0
2008-12-18 02:47:00,87.355,87.37,87.355,87.36,652599980.0
2008-12-18 02:48:00,87.365,87.365,87.355,87.365,149599997.0
2008-12-18 02:49:00,87.355,87.395,87.355,87.38,137999995.0
2008-12-18 02:50:00,87.38,87.38,87.355,87.365,91199999.0
2008-12-18 02:51:00,87.37,87.37,87.34,87.355,214199998.0
2008-12-18 02:52:00,87.36,87.4,87.355,87.395,226199999.0
2008-12-18 02:53:00,87.41,87.43,87.4,87.4,116400000.0
2008-12-18 02:54:00,87.4,87.45,87.4,87.445,182399999.0
2008-12-18 02:55:00,87.445,87.455,87.425,87.445,138400000.0
2008-12-18 02:56:00,87.435,87.455,87.435,87.435,93000000.0
2008-12-18 02:57:00,87.435,87.445,87.425,87.44,111800000.0
2008-12-18 02:58:00,87.44,87.465,87.435,87.445,55200000.0
2008-12-18 02:59:00,87.435,87.475,87.435,87.465,118400000.0
2008-12-18 03:00:00,87.465,87.48,87.44,87.465,186000000.0
2008-12-18 03:01:00,87.47,87.495,87.445,87.445,217799999.0
2008-12-18 03:02:00,87.44,87.465,87.435,87.465,206599998.0
2008-12-18 03:03:00,87.46,87.465,87.45,87.455,175000000.0
2008-12-18 03:04:00,87.46,87.48,87.455,87.46,205000000.0
2008-12-18 03:05:00,87.46,87.485,87.46,87.47,64800000.0
2008-12-18 03:06:00,87.47,87.635,87.47,87.585,717999993.0
2008-12-18 03:07:00,87.605,87.675,87.605,87.66,777599999.0
2008-12-18 03:08:00,87.645,87.71,87.645,87.68,584999998.0
2008-12-18 03:09:00,87.685,87.72,87.665,87.7,689599995.0
2008-12-18 03:10:00,87.705,87.715,87.675,87.685,423599998.0
2008-12-18 03:11:00,87.685,87.69,87.65,87.68,615799989.0
2008-12-18 03:12:00,87.685,87.69,87.67,87.685,494599998.0
2008-12-18 03:13:00,87.69,87.745,87.69,87.7,434799999.0
2008-12-18 03:14:00,87.7,87.7,87.65,87.665,431800001.0
2008-12-18 03:15:00,87.66,87.66,87.615,87.625,387399990.0
2008-12-18 03:16:00,87.63,87.65,87.625,87.625,88800001.0
2008-12-18 03:17:00,87.625,87.64,87.62,87.635,209999999.0
2008-12-18 03:18:00,87.635,87.695,87.635,87.695,235399999.0
2008-12-18 03:19:00,87.69,87.705,87.65,87.675,269199999.0
2008-12-18 03:20:00,87.675,87.685,87.66,87.67,244799998.0
2008-12-18 03:21:00,87.67,87.67,87.66,87.67,124599998.0
2008-12-18 03:22:00,87.67,87.685,87.67,87.67,135599999.0
2008-12-18 03:23:00,87.67,87.67,87.625,87.625,243800000.0
2008-12-18 03:24:00,87.625,87.635,87.595,87.6,216599998.0
2008-12-18 03:25:00,87.6,87.625,87.6,87.62,158600000.0
2008-12-18 03:26:00,87.62,87.62,87.595,87.615,196199999.0
2008-12-18 03:27:00,87.615,87.625,87.61,87.62,85000000.0
2008-12-18 03:28:00,87.62,87.62,87.62,87.62,82000000.0
2008-12-18 03:29:00,87.635,87.64,87.62,87.625,63800000.0
2008-12-18 03:30:00,87.63,87.64,87.63,87.63,62199999.0
2008-12-18 03:31:00,87.635,87.65,87.63,87.63,182600000.0
2008-12-18 03:32:00,87.63,87.635,87.625,87.625,87199999.0
2008-12-18 03:33:00,87.625,87.63,87.61,87.61,66400000.0
2008-12-18 03:34:00,87.61,87.615,87.6,87.61,103000000.0
2008-12-18 03:35:00,87.625,87.635,87.615,87.62,123200000.0
2008-12-18 03:36:00,87.62,87.67,87.61,87.665,404599996.0
2008-12-18 03:37:00,87.66,87.685,87.655,87.655,356399996.0
2008-12-18 03:38:00,87.655,87.67,87.655,87.67,179200000.0
2008-12-18 03:39:00,87.675,87.675,87.675,87.675,11600000.0
2008-12-18 03:40:00,87.675,87.71,87.675,87.7,88000000.0
2008-12-18 03:41:00,87.7,87.7,87.69,87.695,42600000.0
2008-12-18 03:42:00,87.7,87.7,87.685,87.695,69600000.0
2008-12-18 03:43:00,87.695,87.72,87.69,87.715,152199998.0
2008-12-18 03:44:00,87.715,87.765,87.71,87.75,222999999.0
2008-12-18 03:45:00,87.755,87.83,87.755,87.82,269400000.0
2008-12-18 03:46:00,87.82,87.835,87.785,87.8,229200000.0
2008-12-18 03:47:00,87.805,87.815,87.79,87.81,214600000.0
2008-12-18 03:48:00,87.81,87.825,87.775,87.795,399800000.0
2008-12-18 03:49:00,87.795,87.82,87.79,87.795,310400000.0
2008-12-18 03:50:00,87.795,87.82,87.79,87.8,192400000.0
2008-12-18 03:51:00,87.8,87.81,87.79,87.795,282200002.0
2008-12-18 03:52:00,87.79,87.805,87.78,87.805,278800001.0
2008-12-18 03:53:00,87.8,87.825,87.8,87.825,205600001.0
2008-12-18 03:54:00,87.825,87.865,87.825,87.865,140800000.0
2008-12-18 03:55:00,87.86,87.885,87.86,87.87,117200000.0
2008-12-18 03:56:00,87.87,87.87,87.85,87.86,70600000.0
2008-12-18 03:57:00,87.85,87.87,87.845,87.86,238400000.0
2008-12-18 03:58:00,87.86,87.86,87.85,87.86,98199998.0
2008-12-18 03:59:00,87.86,87.86,87.845,87.86,361399999.0
2008-12-18 04:00:00,87.855,87.89,87.855,87.885,267799998.0
2008-12-18 04:01:00,87.88,87.88,87.825,87.84,231200000.0
2008-12-18 04:02:00,87.84,87.845,87.83,87.84,383400000.0
2008-12-18 04:03:00,87.83,87.86,87.825,87.845,372200000.0
2008-12-18 04:04:00,87.845,87.845,87.775,87.79,516400000.0
2008-12-18 04:05:00,87.79,87.8,87.78,87.8,405799999.0
2008-12-18 04:06:00,87.785,87.815,87.78,87.795,239200000.0
2008-12-18 04:07:00,87.8,87.8,87.775,87.785,256199999.0
2008-12-18 04:08:00,87.785,87.8,87.785,87.79,39400000.0
2008-12-18 04:09:00,87.79,87.8,87.78,87.78,66600000.0
2008-12-18 04:10:00,87.78,87.79,87.78,87.78,89000000.0
2008-12-18 04:11:00,87.78,87.78,87.72,87.77,207000000.0
2008-12-18 04:12:00,87.775,87.78,87.76,87.76,137200001.0
2008-12-18 04:13:00,87.76,87.77,87.76,87.76,39000000.0
2008-12-18 04:14:00,87.76,87.76,87.745,87.75,92800000.0
2008-12-18 04:15:00,87.75,87.76,87.745,87.75,588800007.0
2008-12-18 04:16:00,87.75,87.765,87.75,87.75,273199999.0
2008-12-18 04:17:00,87.75,87.75,87.745,87.75,119800000.0
2008-12-18 04:18:00,87.755,87.755,87.75,87.75,80000001.0
2008-12-18 04:19:00,87.75,87.75,87.74,87.74,41000000.0
2008-12-18 04:20:00,87.74,87.74,87.725,87.73,151000000.0
2008-12-18 04:21:00,87.73,87.735,87.73,87.735,149800000.0
2008-12-18 04:22:00,87.73,87.735,87.73,87.735,48400000.0
2008-12-18 04:23:00,87.73,87.75,87.73,87.75,170000000.0
2008-12-18 04:24:00,87.75,87.75,87.735,87.74,23800000.0
2008-12-18 04:25:00,87.74,87.74,87.74,87.74,18000000.0
2008-12-18 04:26:00,87.74,87.76,87.74,87.74,187200001.0
2008-12-18 04:27:00,87.745,87.745,87.745,87.745,15000000.0
2008-12-18 04:28:00,87.745,87.755,87.745,87.755,59400000.0
2008-12-18 04:29:00,87.755,87.785,87.755,87.78,195600001.0
2008-12-18 04:30:00,87.775,87.775,87.74,87.745,300400000.0
2008-12-18 04:31:00,87.74,87.775,87.74,87.745,326800000.0
2008-12-18 04:32:00,87.74,87.745,87.74,87.74,55000000.0
2008-12-18 04:33:00,87.74,87.755,87.74,87.755,98200000.0
2008-12-18 04:34:00,87.755,87.755,87.745,87.75,87200000.0
2008-12-18 04:35:00,87.75,87.75,87.74,87.74,66000000.0
2008-12-18 04:36:00,87.66,87.68,87.66,87.68,18000000.0
2008-12-18 04:37:00,87.67,87.68,87.64,87.64,18000000.0
2008-12-18 04:38:00,87.745,87.75,87.745,87.75,18000000.0
2008-12-18 04:39:00,87.75,87.75,87.745,87.75,72600000.0
2008-12-18 04:40:00,87.75,87.75,87.745,87.745,39000000.0
2008-12-18 04:41:00,87.745,87.75,87.745,87.75,96599999.0
2008-12-18 04:42:00,87.75,87.76,87.745,87.755,236600000.0
2008-12-18 04:43:00,87.76,87.76,87.75,87.75,167400000.0
2008-12-18 04:44:00,87.75,87.76,87.75,87.76,18000000.0
2008-12-18 04:45:00,87.76,87.77,87.76,87.76,67000000.0
2008-12-18 04:46:00,87.765,87.785,87.765,87.77,147000000.0
2008-12-18 04:47:00,87.78,87.785,87.77,87.775,146000000.0
2008-12-18 04:48:00,87.77,87.775,87.77,87.775,58000000.0
2008-12-18 04:49:00,87.775,87.78,87.775,87.78,13000000.0
2008-12-18 04:50:00,87.52,87.52,87.52,87.52,56000000.0
2008-12-18 04:51:00,87.77,87.78,87.77,87.78,56000000.0
2008-12-18 04:52:00,87.78,87.78,87.765,87.775,73000000.0
2008-12-18 04:53:00,87.775,87.775,87.765,87.765,61400000.0
2008-12-18 04:54:00,87.765,87.775,87.765,87.765,97199999.0
2008-12-18 04:55:00,87.755,87.755,87.74,87.755,71200000.0
2008-12-18 04:56:00,87.755,87.76,87.75,87.76,91400000.0
2008-12-18 04:57:00,87.75,87.75,87.735,87.74,74200000.0
2008-12-18 04:58:00,87.75,87.75,87.75,87.75,3000000.0
2008-12-18 04:59:00,87.76,87.76,87.74,87.75,117400000.0
2008-12-18 05:00:00,87.745,87.755,87.74,87.745,182600000.0
2008-12-18 05:01:00,87.75,87.75,87.75,87.75,3000000.0
2008-12-18 05:02:00,87.75,87.76,87.75,87.75,59799999.0
2008-12-18 05:03:00,87.58,87.58,87.57,87.58,41600000.0
2008-12-18 05:04:00,87.75,87.77,87.75,87.76,41600000.0
2008-12-18 05:05:00,87.765,87.77,87.765,87.77,20400000.0
2008-12-18 05:06:00,87.77,87.77,87.75,87.75,93200001.0
2008-12-18 05:07:00,87.62,87.63,87.61,87.63,38000000.0
2008-12-18 05:08:00,87.75,87.755,87.75,87.755,38000000.0
2008-12-18 05:09:00,87.76,87.76,87.75,87.76,86000000.0
2008-12-18 05:10:00,87.76,87.77,87.76,87.76,80400000.0
2008-12-18 05:11:00,87.76,87.76,87.75,87.755,161200001.0
2008-12-18 05:12:00,87.76,87.77,87.755,87.755,75400000.0
2008-12-18 05:13:00,87.75,87.77,87.75,87.75,156399999.0
2008-12-18 05:14:00,87.75,87.75,87.75,87.75,21200000.0
2008-12-18 05:15:00,87.755,87.755,87.75,87.75,62199999.0
2008-12-18 05:16:00,87.75,87.77,87.75,87.77,47199999.0
2008-12-18 05:17:00,87.76,87.77,87.76,87.77,52200000.0
2008-12-18 05:18:00,87.76,87.76,87.75,87.75,46200000.0
2008-12-18 05:19:00,87.76,87.76,87.74,87.75,56600000.0
2008-12-18 05:20:00,87.745,87.745,87.74,87.74,35800000.0
2008-12-18 05:21:00,87.74,87.74,87.72,87.73,225200000.0
2008-12-18 05:22:00,87.72,87.73,87.66,87.66,225200000.0
2008-12-18 05:23:00,87.67,87.675,87.62,87.625,373399997.0
2008-12-18 05:24:00,87.625,87.63,87.535,87.54,381200000.0
2008-12-18 05:25:00,87.55,87.59,87.55,87.58,420800000.0
2008-12-18 05:26:00,87.58,87.62,87.575,87.58,485399998.0
2008-12-18 05:27:00,87.585,87.605,87.58,87.595,315200000.0
2008-12-18 05:28:00,87.6,87.625,87.595,87.61,185600000.0
2008-12-18 05:29:00,87.6,87.61,87.585,87.595,166600000.0
2008-12-18 05:30:00,87.595,87.62,87.595,87.62,151599998.0
2008-12-18 05:31:00,87.635,87.635,87.595,87.6,72400000.0
2008-12-18 05:32:00,87.605,87.62,87.605,87.615,85000000.0
2008-12-18 05:33:00,87.62,87.63,87.62,87.625,97399999.0
2008-12-18 05:34:00,87.625,87.645,87.625,87.645,39600000.0
2008-12-18 05:35:00,87.645,87.665,87.64,87.65,38400000.0
2008-12-18 05:36:00,87.655,87.68,87.645,87.67,164600000.0
2008-12-18 05:37:00,87.68,87.68,87.635,87.635,164800000.0
2008-12-18 05:38:00,87.635,87.635,87.6,87.625,229400000.0
2008-12-18 05:39:00,87.63,87.675,87.63,87.67,117600000.0
2008-12-18 05:40:00,87.665,87.665,87.52,87.565,607200000.0
2008-12-18 05:41:00,87.56,87.61,87.56,87.61,85400000.0
2008-12-18 05:42:00,87.6,87.635,87.57,87.595,380999996.0
2008-12-18 05:43:00,87.59,87.605,87.53,87.535,568400000.0
2008-12-18 05:44:00,87.54,87.555,87.515,87.545,373000000.0
2008-12-18 05:45:00,87.545,87.555,87.545,87.55,51000000.0
2008-12-18 05:46:00,87.535,87.57,87.53,87.56,113599999.0
2008-12-18 05:47:00,87.56,87.58,87.495,87.51,253000000.0
2008-12-18 05:48:00,87.515,87.52,87.5,87.505,415399998.0
2008-12-18 05:49:00,87.51,87.52,87.51,87.51,39400000.0
2008-12-18 05:50:00,87.51,87.52,87.51,87.51,85400000.0
2008-12-18 05:51:00,87.515,87.525,87.515,87.525,69600000.0
2008-12-18 05:52:00,87.525,87.535,87.51,87.53,146599998.0
2008-12-18 05:53:00,87.525,87.55,87.52,87.545,60400000.0
2008-12-18 05:54:00,87.545,87.575,87.54,87.56,121200000.0
2008-12-18 05:55:00,87.565,87.58,87.525,87.54,234000000.0
2008-12-18 05:56:00,87.54,87.55,87.52,87.535,183000000.0
2008-12-18 05:57:00,87.54,87.555,87.54,87.54,70000000.0
2008-12-18 05:58:00,87.54,87.56,87.54,87.545,139400000.0
2008-12-18 05:59:00,87.545,87.56,87.545,87.55,116600000.0
2008-12-18 06:00:00,87.55,87.56,87.545,87.55,105200000.0
2008-12-18 06:01:00,87.555,87.59,87.555,87.575,158800000.0
2008-12-18 06:02:00,87.58,87.58,87.565,87.565,213400000.0
2008-12-18 06:03:00,87.57,87.575,87.565,87.575,172800000.0
2008-12-18 06:04:00,87.57,87.605,87.57,87.58,285399999.0
2008-12-18 06:05:00,87.585,87.6,87.58,87.59,178800000.0
2008-12-18 06:06:00,87.59,87.6,87.59,87.6,178999996.0
2008-12-18 06:07:00,87.6,87.62,87.6,87.62,90000000.0
2008-12-18 06:08:00,87.63,87.63,87.615,87.62,94000000.0
2008-12-18 06:09:00,87.62,87.63,87.62,87.63,36600000.0
2008-12-18 06:10:00,87.63,87.635,87.625,87.635,118400000.0
2008-12-18 06:11:00,87.63,87.64,87.63,87.63,127999999.0
2008-12-18 06:12:00,87.63,87.65,87.63,87.65,103399999.0
2008-12-18 06:13:00,87.65,87.65,87.65,87.65,20200000.0
2008-12-18 06:14:00,87.65,87.65,87.65,87.65,65800000.0
2008-12-18 06:15:00,87.65,87.66,87.65,87.66,137600000.0
2008-12-18 06:16:00,87.67,87.68,87.645,87.665,449599996.0
2008-12-18 06:17:00,87.665,87.675,87.66,87.675,202200000.0
2008-12-18 06:18:00,87.675,87.685,87.67,87.675,114800000.0
2008-12-18 06:19:00,87.675,87.675,87.63,87.655,205600000.0
2008-12-18 06:20:00,87.65,87.68,87.635,87.67,246999997.0
2008-12-18 06:21:00,87.67,87.68,87.65,87.665,282799997.0
2008-12-18 06:22:00,87.655,87.665,87.62,87.64,462199998.0
2008-12-18 06:23:00,87.64,87.645,87.63,87.645,303800000.0
2008-12-18 06:24:00,87.645,87.645,87.6,87.615,329399997.0
2008-12-18 06:25:00,87.61,87.62,87.605,87.615,265799998.0
2008-12-18 06:26:00,87.615,87.635,87.6,87.625,296599998.0
2008-12-18 06:27:00,87.625,87.625,87.615,87.615,155199997.0
2008-12-18 06:28:00,87.615,87.625,87.615,87.615,69600000.0
2008-12-18 06:29:00,87.615,87.635,87.615,87.625,177600000.0
2008-12-18 06:30:00,87.62,87.64,87.62,87.635,308400000.0
2008-12-18 06:31:00,87.635,87.655,87.635,87.645,275599999.0
2008-12-18 06:32:00,87.645,87.69,87.645,87.675,322199999.0
2008-12-18 06:33:00,87.675,87.7,87.67,87.695,107000000.0
2008-12-18 06:34:00,87.695,87.695,87.69,87.69,41800000.0
2008-12-18 06:35:00,87.69,87.7,87.67,87.685,101800000.0
2008-12-18 06:36:00,87.685,87.7,87.68,87.7,58200000.0
2008-12-18 06:37:00,87.7,87.71,87.7,87.705,14400000.0
2008-12-18 06:38:00,87.7,87.7,87.695,87.7,12000000.0
2008-12-18 06:39:00,87.74,87.77,87.74,87.76,77000000.0
2008-12-18 06:40:00,87.695,87.7,87.685,87.695,77000000.0
2008-12-18 06:41:00,87.69,87.69,87.68,87.68,83000000.0
2008-12-18 06:42:00,87.68,87.7,87.68,87.69,34800001.0
2008-12-18 06:43:00,87.79,87.79,87.77,87.78,195400001.0
2008-12-18 06:44:00,87.69,87.695,87.68,87.695,195400001.0
2008-12-18 06:45:00,87.705,87.75,87.705,87.75,135800000.0
2008-12-18 06:46:00,87.75,87.75,87.71,87.74,277199999.0
2008-12-18 06:47:00,87.74,87.74,87.71,87.71,180000001.0
2008-12-18 06:48:00,87.715,87.73,87.715,87.73,49600000.0
2008-12-18 06:49:00,87.73,87.73,87.715,87.725,49200000.0
2008-12-18 06:50:00,87.79,87.8,87.76,87.76,53800000.0
2008-12-18 06:51:00,87.725,87.745,87.725,87.745,53800000.0
2008-12-18 06:52:00,87.74,87.76,87.74,87.74,147400000.0
2008-12-18 06:53:00,87.74,87.75,87.74,87.75,67200000.0
2008-12-18 06:54:00,87.75,87.75,87.74,87.74,72400000.0
2008-12-18 06:55:00,87.74,87.745,87.74,87.745,81200000.0
2008-12-18 06:56:00,87.745,87.75,87.74,87.745,91200000.0
2008-12-18 06:57:00,87.74,87.755,87.74,87.745,117200000.0
2008-12-18 06:58:00,87.75,87.75,87.75,87.75,12000000.0
2008-12-18 06:59:00,87.74,87.74,87.72,87.72,116400001.0
2008-12-18 07:00:00,87.72,87.72,87.71,87.71,44600000.0
2008-12-18 07:01:00,87.7,87.73,87.7,87.72,136000000.0
2008-12-18 07:02:00,87.72,87.72,87.715,87.715,94200000.0
2008-12-18 07:03:00,87.715,87.715,87.695,87.695,350799991.0
2008-12-18 07:04:00,87.695,87.705,87.695,87.695,346399996.0
2008-12-18 07:05:00,87.695,87.695,87.685,87.685,92000000.0
2008-12-18 07:06:00,87.685,87.69,87.68,87.685,255200000.0
2008-12-18 07:07:00,87.685,87.685,87.675,87.68,203800001.0
2008-12-18 07:08:00,87.68,87.695,87.68,87.685,153400000.0
2008-12-18 07:09:00,87.69,87.71,87.69,87.7,301599999.0
2008-12-18 07:10:00,87.705,87.71,87.7,87.7,59199999.0
2008-12-18 07:11:00,87.7,87.73,87.7,87.73,213800000.0
2008-12-18 07:12:00,87.73,87.73,87.7,87.71,201800001.0
2008-12-18 07:13:00,87.7,87.72,87.7,87.72,183400000.0
2008-12-18 07:14:00,87.72,87.725,87.7,87.7,125400000.0
2008-12-18 07:15:00,87.7,87.7,87.69,87.695,113399999.0
2008-12-18 07:16:00,87.7,87.72,87.7,87.71,184999999.0
2008-12-18 07:17:00,87.71,87.725,87.7,87.725,363999999.0
2008-12-18 07:18:00,87.715,87.715,87.705,87.71,208799999.0
2008-12-18 07:19:00,87.705,87.715,87.695,87.695,230399999.0
2008-12-18 07:20:00,87.695,87.775,87.695,87.77,449200001.0
2008-12-18 07:21:00,87.77,87.795,87.72,87.78,600399998.0
2008-12-18 07:22:00,87.775,87.815,87.735,87.75,350800000.0
2008-12-18 07:23:00,87.75,87.755,87.735,87.74,96800000.0
2008-12-18 07:24:00,87.75,87.75,87.72,87.72,104800000.0
2008-12-18 07:25:00,87.715,87.715,87.68,87.685,306700000.0
2008-12-18 07:26:00,87.685,87.695,87.66,87.685,520400000.0
2008-12-18 07:27:00,87.68,87.72,87.68,87.71,333200000.0
2008-12-18 07:28:00,87.71,87.71,87.675,87.675,353000000.0
2008-12-18 07:29:00,87.67,87.67,87.655,87.67,542400002.0
2008-12-18 07:30:00,87.67,87.67,87.655,87.655,320799999.0
2008-12-18 07:31:00,87.655,87.655,87.635,87.64,255600004.0
2008-12-18 07:32:00,87.635,87.665,87.635,87.645,494400010.0
2008-12-18 07:33:00,87.645,87.65,87.625,87.64,505899999.0
2008-12-18 07:34:00,87.64,87.65,87.62,87.63,635200003.0
2008-12-18 07:35:00,87.63,87.69,87.63,87.68,325600001.0
2008-12-18 07:36:00,87.695,87.72,87.69,87.72,372200000.0
2008-12-18 07:37:00,87.72,87.73,87.7,87.73,161000000.0
2008-12-18 07:38:00,87.73,87.76,87.705,87.74,492000000.0
2008-12-18 07:39:00,87.74,87.76,87.73,87.76,237400001.0
2008-12-18 07:40:00,87.76,87.76,87.75,87.75,94800000.0
2008-12-18 07:41:00,87.755,87.77,87.755,87.765,78600000.0
2008-12-18 07:42:00,87.765,87.775,87.75,87.775,428000000.0
2008-12-18 07:43:00,87.785,87.785,87.765,87.765,140800003.0
2008-12-18 07:44:00,87.775,87.775,87.75,87.75,246600001.0
2008-12-18 07:45:00,87.75,87.77,87.745,87.765,428799999.0
2008-12-18 07:46:00,87.765,87.815,87.765,87.8,201400005.0
2008-12-18 07:47:00,87.795,87.795,87.765,87.78,322800002.0
2008-12-18 07:48:00,87.775,87.795,87.775,87.785,85400001.0
2008-12-18 07:49:00,87.79,87.8,87.79,87.795,75200000.0
2008-12-18 07:50:00,87.795,87.795,87.75,87.75,319800000.0
2008-12-18 07:51:00,87.75,87.75,87.715,87.72,191200001.0
2008-12-18 07:52:00,87.72,87.735,87.72,87.735,115400000.0
2008-12-18 07:53:00,87.735,87.75,87.735,87.74,133600000.0
2008-12-18 07:54:00,87.74,87.76,87.74,87.755,151400000.0
2008-12-18 07:55:00,87.76,87.775,87.76,87.77,196000000.0
2008-12-18 07:56:00,87.775,87.795,87.775,87.78,100200001.0
2008-12-18 07:57:00,87.79,87.8,87.78,87.795,270200000.0
2008-12-18 07:58:00,87.8,87.885,87.8,87.855,291200001.0
2008-12-18 07:59:00,87.855,87.885,87.85,87.865,494400006.0
2008-12-18 08:00:00,87.86,87.87,87.82,87.82,533200000.0
2008-12-18 08:01:00,87.825,87.84,87.805,87.84,278800000.0
2008-12-18 08:02:00,87.845,87.85,87.83,87.84,264400000.0
2008-12-18 08:03:00,87.84,87.855,87.84,87.84,329200000.0
2008-12-18 08:04:00,87.84,87.855,87.835,87.835,135600000.0
2008-12-18 08:05:00,87.835,87.835,87.8,87.805,63600000.0
2008-12-18 08:06:00,87.805,87.825,87.79,87.81,325200000.0
2008-12-18 08:07:00,87.81,87.87,87.81,87.84,276000000.0
2008-12-18 08:08:00,87.84,87.885,87.84,87.875,160400000.0
2008-12-18 08:09:00,87.875,87.875,87.85,87.86,282800000.0
2008-12-18 08:10:00,87.865,87.9,87.865,87.9,153600000.0
2008-12-18 08:11:00,87.9,87.925,87.89,87.89,118800000.0
2008-12-18 08:12:00,87.89,87.9,87.885,87.9,284400000.0
2008-12-18 08:13:00,87.9,87.915,87.9,87.91,160000000.0
2008-12-18 08:14:00,87.915,87.93,87.9,87.93,274000000.0
2008-12-18 08:15:00,87.93,87.93,87.89,87.905,458400000.0
2008-12-18 08:16:00,87.905,87.93,87.905,87.92,276400000.0
2008-12-18 08:17:00,87.92,87.93,87.92,87.93,102000000.0
2008-12-18 08:18:00,87.93,87.96,87.925,87.95,192400000.0
2008-12-18 08:19:00,87.95,88.005,87.95,87.985,283400002.0
2008-12-18 08:20:00,87.98,87.98,87.94,87.975,288000000.0
2008-12-18 08:21:00,87.97,87.985,87.94,87.975,220400000.0
2008-12-18 08:22:00,87.97,88.005,87.965,88.005,190400000.0
2008-12-18 08:23:00,88.0,88.07,87.995,88.04,394400000.0
2008-12-18 08:24:00,88.04,88.075,88.04,88.06,452400000.0
2008-12-18 08:25:00,88.06,88.09,88.05,88.08,294800000.0
2008-12-18 08:26:00,88.08,88.14,88.08,88.125,510000000.0
2008-12-18 08:27:00,88.125,88.26,88.105,88.23,520400000.0
2008-12-18 08:28:00,88.24,88.27,88.225,88.25,563200000.0
2008-12-18 08:29:00,88.25,88.25,88.15,88.17,782800000.0
2008-12-18 08:30:00,88.16,88.16,88.085,88.1,489600000.0
2008-12-18 08:31:00,88.095,88.095,88.06,88.075,219600000.0
2008-12-18 08:32:00,88.075,88.075,88.055,88.06,411600000.0
2008-12-18 08:33:00,88.055,88.07,87.915,87.945,940599997.0
2008-12-18 08:34:00,87.945,88.015,87.945,87.985,565600000.0
2008-12-18 08:35:00,87.98,88.02,87.965,87.965,307600000.0
2008-12-18 08:36:00,87.975,88.005,87.975,88.0,184800000.0
2008-12-18 08:37:00,88.0,88.06,87.99,88.0,468400001.0
2008-12-18 08:38:00,88.0,88.01,87.91,87.92,532400000.0
2008-12-18 08:39:00,87.925,87.925,87.885,87.885,243800000.0
2008-12-18 08:40:00,87.89,87.905,87.885,87.905,162400000.0
2008-12-18 08:41:00,87.895,87.895,87.85,87.875,424200001.0
2008-12-18 08:42:00,87.88,87.895,87.87,87.875,524000001.0
2008-12-18 08:43:00,87.875,87.885,87.855,87.875,406800000.0
2008-12-18 08:44:00,87.875,87.88,87.855,87.86,320000000.0
2008-12-18 08:45:00,87.87,87.905,87.86,87.905,182800000.0
2008-12-18 08:46:00,87.915,87.915,87.87,87.885,517200000.0
2008-12-18 08:47:00,87.885,87.89,87.87,87.87,291200000.0
2008-12-18 08:48:00,87.87,87.88,87.85,87.86,215800000.0
2008-12-18 08:49:00,87.87,87.875,87.845,87.855,148000000.0
2008-12-18 08:50:00,87.855,87.855,87.825,87.855,241600000.0
2008-12-18 08:51:00,87.855,87.865,87.815,87.825,164800000.0
2008-12-18 08:52:00,87.825,87.84,87.82,87.82,221200000.0
2008-12-18 08:53:00,87.825,87.845,87.825,87.835,246000000.0
2008-12-18 08:54:00,87.835,87.835,87.815,87.815,117600000.0
2008-12-18 08:55:00,87.815,87.83,87.81,87.83,332000001.0
2008-12-18 08:56:00,87.84,87.84,87.82,87.83,77600000.0
2008-12-18 08:57:00,87.83,87.86,87.83,87.86,169200000.0
2008-12-18 08:58:00,87.875,87.935,87.87,87.925,267200000.0
2008-12-18 08:59:00,87.935,87.975,87.935,87.965,158600000.0
2008-12-18 09:00:00,87.955,87.965,87.94,87.955,110000000.0
2008-12-18 09:01:00,87.96,87.97,87.95,87.955,518000000.0
2008-12-18 09:02:00,87.965,87.985,87.965,87.975,235200000.0
2008-12-18 09:03:00,87.975,87.985,87.965,87.975,348400000.0
2008-12-18 09:04:00,87.98,87.985,87.975,87.985,155200000.0
2008-12-18 09:05:00,87.985,88.0,87.98,87.995,494000000.0
2008-12-18 09:06:00,87.99,88.035,87.97,87.975,511200000.0
2008-12-18 09:07:00,87.975,88.0,87.96,87.995,595600000.0
2008-12-18 09:08:00,87.995,88.02,87.98,88.015,279200000.0
2008-12-18 09:09:00,88.015,88.04,88.015,88.03,196000000.0
2008-12-18 09:10:00,88.025,88.025,87.98,88.005,542799999.0
2008-12-18 09:11:00,88.005,88.01,87.985,88.01,534800000.0
2008-12-18 09:12:00,88.01,88.02,87.98,87.99,276400000.0
2008-12-18 09:13:00,87.99,88.0,87.99,87.99,74400000.0
2008-12-18 09:14:00,87.99,88.0,87.985,87.985,86200000.0
2008-12-18 09:15:00,87.99,88.01,87.98,88.01,645800001.0
2008-12-18 09:16:00,88.0,88.035,88.0,88.015,443199996.0
2008-12-18 09:17:00,88.015,88.04,88.015,88.025,367199995.0
2008-12-18 09:18:00,88.025,88.04,87.995,88.025,653799992.0
2008-12-18 09:19:00,88.015,88.04,88.01,88.04,847799998.0
2008-12-18 09:20:00,88.04,88.105,88.04,88.075,470200000.0
2008-12-18 09:21:00,88.085,88.115,88.075,88.105,321599997.0
2008-12-18 09:22:00,88.1,88.175,88.065,88.14,768799998.0
2008-12-18 09:23:00,88.145,88.18,88.095,88.155,651199997.0
2008-12-18 09:24:00,88.155,88.175,88.155,88.155,1011799997.0
2008-12-18 09:25:00,88.155,88.165,88.105,88.125,507400001.0
2008-12-18 09:26:00,88.125,88.125,88.06,88.065,675199995.0
2008-12-18 09:27:00,88.07,88.075,88.005,88.005,711199996.0
2008-12-18 09:28:00,88.0,88.06,87.98,88.05,916399995.0
2008-12-18 09:29:00,88.05,88.05,88.01,88.03,400000000.0
2008-12-18 09:30:00,88.03,88.055,88.025,88.045,710399999.0
2008-12-18 09:31:00,88.045,88.06,88.04,88.04,995999998.0
2008-12-18 09:32:00,88.045,88.045,87.965,87.97,345400000.0
2008-12-18 09:33:00,87.97,88.005,87.96,87.995,239600000.0
2008-12-18 09:34:00,87.995,88.03,87.995,88.015,281400000.0
2008-12-18 09:35:00,88.02,88.03,88.01,88.02,241800000.0
2008-12-18 09:36:00,88.02,88.035,88.01,88.03,390799996.0
2008-12-18 09:37:00,88.03,88.035,88.02,88.035,246400000.0
2008-12-18 09:38:00,88.03,88.045,88.025,88.03,318400001.0
2008-12-18 09:39:00,88.03,88.045,87.93,87.935,543600000.0
2008-12-18 09:40:00,87.935,87.94,87.87,87.94,599600001.0
2008-12-18 09:41:00,87.95,87.965,87.885,87.9,249600000.0
2008-12-18 09:42:00,87.91,87.96,87.91,87.95,366500000.0
2008-12-18 09:43:00,87.95,87.95,87.895,87.895,248700000.0
2008-12-18 09:44:00,87.895,87.93,87.895,87.92,333199999.0
2008-12-18 09:45:00,87.935,87.94,87.91,87.94,267200001.0
2008-12-18 09:46:00,87.94,87.945,87.94,87.94,81800000.0
2008-12-18 09:47:00,87.94,87.96,87.94,87.96,155300000.0
2008-12-18 09:48:00,87.96,87.96,87.94,87.96,308600001.0
2008-12-18 09:49:00,87.97,87.97,87.96,87.96,86800000.0
2008-12-18 09:50:00,87.95,87.955,87.88,87.885,445600002.0
2008-12-18 09:51:00,87.885,87.89,87.85,87.86,329800000.0
2008-12-18 09:52:00,87.855,87.86,87.83,87.83,251400001.0
2008-12-18 09:53:00,87.83,87.85,87.825,87.835,653000001.0
2008-12-18 09:54:00,87.85,87.885,87.835,87.88,645000002.0
2008-12-18 09:55:00,87.875,87.945,87.875,87.88,740400002.0
2008-12-18 09:56:00,87.88,87.92,87.865,87.89,496200000.0
2008-12-18 09:57:00,87.89,87.93,87.865,87.905,550800002.0
2008-12-18 09:58:00,87.915,87.93,87.88,87.915,416800002.0
2008-12-18 09:59:00,87.915,87.93,87.9,87.905,372599996.0
2008-12-18 10:00:00,87.905,87.915,87.865,87.89,514200000.0
2008-12-18 10:01:00,87.88,87.905,87.845,87.855,731800000.0
2008-12-18 10:02:00,87.86,87.87,87.85,87.865,154000000.0
2008-12-18 10:03:00,87.865,87.87,87.85,87.855,379999999.0
2008-12-18 10:04:00,87.86,87.87,87.805,87.81,956600007.0
2008-12-18 10:05:00,87.815,87.82,87.795,87.805,794800001.0
2008-12-18 10:06:00,87.805,87.815,87.75,87.765,706000008.0
2008-12-18 10:07:00,87.77,87.795,87.755,87.795,739399998.0
2008-12-18 10:08:00,87.79,87.81,87.765,87.795,753800010.0
2008-12-18 10:09:00,87.795,87.795,87.75,87.775,678799999.0
2008-12-18 10:10:00,87.775,87.78,87.75,87.76,443400002.0
2008-12-18 10:11:00,87.76,87.775,87.72,87.745,632400007.0
2008-12-18 10:12:00,87.745,87.745,87.665,87.715,756600001.0
2008-12-18 10:13:00,87.715,87.745,87.71,87.735,791200001.0
2008-12-18 10:14:00,87.735,87.79,87.72,87.78,689800000.0
2008-12-18 10:15:00,87.775,87.78,87.75,87.78,236000001.0
2008-12-18 10:16:00,87.78,87.86,87.78,87.85,466399998.0
2008-12-18 10:17:00,87.845,87.88,87.84,87.855,336600000.0
2008-12-18 10:18:00,87.855,87.875,87.855,87.87,303800000.0
2008-12-18 10:19:00,87.87,87.875,87.84,87.85,462800000.0
2008-12-18 10:20:00,87.84,87.85,87.81,87.83,693400001.0
2008-12-18 10:21:00,87.825,87.86,87.82,87.83,475400002.0
2008-12-18 10:22:00,87.83,87.9,87.83,87.87,205799999.0
2008-12-18 10:23:00,87.875,87.875,87.855,87.86,81600000.0
2008-12-18 10:24:00,87.86,87.9,87.86,87.875,443599999.0
2008-12-18 10:25:00,87.875,87.915,87.875,87.905,289400001.0
2008-12-18 10:26:00,87.905,87.92,87.86,87.86,916000003.0
2008-12-18 10:27:00,87.87,87.91,87.87,87.875,239600000.0
2008-12-18 10:28:00,87.875,87.89,87.815,87.815,436400000.0
2008-12-18 10:29:00,87.83,87.85,87.81,87.815,530800002.0
2008-12-18 10:30:00,87.82,87.825,87.805,87.805,897800001.0
2008-12-18 10:31:00,87.795,87.815,87.795,87.815,489800007.0
2008-12-18 10:32:00,87.82,87.85,87.815,87.815,464000006.0
2008-12-18 10:33:00,87.815,87.82,87.795,87.81,476799999.0
2008-12-18 10:34:00,87.81,87.81,87.795,87.8,300000000.0
2008-12-18 10:35:00,87.8,87.835,87.8,87.82,461800001.0
2008-12-18 10:36:00,87.825,87.83,87.8,87.81,585199998.0
2008-12-18 10:37:00,87.8,87.845,87.8,87.845,300599998.0
2008-12-18 10:38:00,87.845,87.865,87.8,87.8,598399998.0
2008-12-18 10:39:00,87.81,87.815,87.8,87.805,338400000.0
2008-12-18 10:40:00,87.805,87.82,87.805,87.81,234000000.0
2008-12-18 10:41:00,87.81,87.83,87.805,87.82,271200000.0
2008-12-18 10:42:00,87.81,87.83,87.81,87.83,322800001.0
2008-12-18 10:43:00,87.825,87.835,87.795,87.815,408800000.0
2008-12-18 10:44:00,87.815,87.825,87.8,87.81,540600000.0
2008-12-18 10:45:00,87.81,87.83,87.805,87.82,554200001.0
2008-12-18 10:46:00,87.815,87.85,87.815,87.845,597999993.0
2008-12-18 10:47:00,87.84,87.86,87.805,87.805,779199997.0
2008-12-18 10:48:00,87.805,87.81,87.8,87.8,282800000.0
2008-12-18 10:49:00,87.8,87.815,87.8,87.815,104800000.0
2008-12-18 10:50:00,87.815,87.82,87.8,87.81,311200001.0
2008-12-18 10:51:00,87.81,87.81,87.72,87.73,651000000.0
2008-12-18 10:52:00,87.74,87.76,87.715,87.73,573400000.0
2008-12-18 10:53:00,87.73,87.745,87.705,87.72,280600001.0
2008-12-18 10:54:00,87.72,87.72,87.695,87.71,182600000.0
2008-12-18 10:55:00,87.71,87.71,87.69,87.705,313399998.0
2008-12-18 10:56:00,87.7,87.73,87.695,87.715,396199999.0
2008-12-18 10:57:00,87.71,87.74,87.69,87.725,1005400000.0
2008-12-18 10:58:00,87.725,87.75,87.69,87.69,599399999.0
2008-12-18 10:59:00,87.7,87.795,87.675,87.795,648799999.0
2008-12-18 11:00:00,87.8,87.8,87.705,87.75,525599992.0
2008-12-18 11:01:00,87.75,87.785,87.75,87.775,421999999.0
2008-12-18 11:02:00,87.78,87.86,87.76,87.775,722599999.0
2008-12-18 11:03:00,87.77,87.825,87.765,87.815,585199997.0
2008-12-18 11:04:00,87.82,87.855,87.815,87.825,511800001.0
2008-12-18 11:05:00,87.825,87.9,87.825,87.87,825199996.0
2008-12-18 11:06:00,87.87,87.89,87.855,87.885,641399998.0
2008-12-18 11:07:00,87.885,87.89,87.86,87.865,622000002.0
2008-12-18 11:08:00,87.87,87.87,87.825,87.83,267000000.0
2008-12-18 11:09:00,87.83,87.83,87.795,87.83,629400004.0
2008-12-18 11:10:00,87.825,87.86,87.81,87.86,566199993.0
2008-12-18 11:11:00,87.86,87.89,87.845,87.865,580400001.0
2008-12-18 11:12:00,87.865,87.87,87.84,87.84,543599998.0
2008-12-18 11:13:00,87.84,87.875,87.83,87.83,770000004.0
2008-12-18 11:14:00,87.845,87.91,87.84,87.9,537199999.0
2008-12-18 11:15:00,87.9,87.945,87.885,87.925,495600001.0
2008-12-18 11:16:00,87.925,87.96,87.905,87.96,464799999.0
2008-12-18 11:17:00,87.96,87.995,87.935,87.98,531400000.0
2008-12-18 11:18:00,87.98,88.075,87.96,88.06,512200000.0
2008-12-18 11:19:00,88.055,88.09,88.05,88.075,677000000.0
2008-12-18 11:20:00,88.075,88.18,88.075,88.155,376700000.0
2008-12-18 11:21:00,88.155,88.155,88.015,88.035,1217199995.0
2008-12-18 11:22:00,88.04,88.04,87.95,88.015,894200005.0
2008-12-18 11:23:00,88.0,88.065,87.975,88.06,817699996.0
2008-12-18 11:24:00,88.055,88.06,88.0,88.015,458000000.0
2008-12-18 11:25:00,88.025,88.055,88.015,88.045,691600000.0
2008-12-18 11:26:00,88.04,88.055,88.02,88.03,390800000.0
2008-12-18 11:27:00,88.035,88.08,88.03,88.06,562000000.0
2008-12-18 11:28:00,88.06,88.06,88.02,88.06,260600000.0
2008-12-18 11:29:00,88.06,88.125,88.055,88.115,289999997.0
2008-12-18 11:30:00,88.11,88.195,88.11,88.165,150000000.0
2008-12-18 11:31:00,88.185,88.21,88.145,88.165,723000001.0
2008-12-18 11:32:00,88.165,88.17,88.14,88.15,448400000.0
2008-12-18 11:33:00,88.15,88.155,88.065,88.1,772300002.0
2008-12-18 11:34:00,88.095,88.32,88.085,88.32,899399999.0
2008-12-18 11:35:00,88.325,88.4,88.32,88.375,585899999.0
2008-12-18 11:36:00,88.375,88.48,88.33,88.48,848999999.0
2008-12-18 11:37:00,88.495,88.515,88.375,88.385,1049999994.0
2008-12-18 11:38:00,88.375,88.42,88.375,88.395,945999982.0
2008-12-18 11:39:00,88.395,88.435,88.325,88.425,750699995.0
2008-12-18 11:40:00,88.43,88.59,88.405,88.545,994499985.0
2008-12-18 11:41:00,88.545,89.055,88.545,89.055,865599993.0
2008-12-18 11:42:00,89.13,89.31,88.945,88.965,1307199985.0
2008-12-18 11:43:00,88.97,88.97,88.785,88.795,1386599999.0
2008-12-18 11:44:00,88.785,88.895,88.66,88.775,1112199999.0
2008-12-18 11:45:00,88.775,88.78,88.655,88.755,1269799994.0
2008-12-18 11:46:00,88.755,88.855,88.735,88.805,1237999999.0
2008-12-18 11:47:00,88.79,88.84,88.705,88.825,1422000004.0
2008-12-18 11:48:00,88.825,88.915,88.77,88.915,1153800000.0
2008-12-18 11:49:00,88.93,89.025,88.915,88.96,1107199997.0
2008-12-18 11:50:00,88.91,88.91,88.265,88.4,1323399991.0
2008-12-18 11:51:00,88.445,88.605,88.215,88.31,1147399991.0
2008-12-18 11:52:00,88.385,88.485,88.18,88.325,1223799994.0
2008-12-18 11:53:00,88.315,88.335,88.215,88.275,1380199995.0
2008-12-18 11:54:00,88.28,88.4,88.215,88.315,1245399994.0
2008-12-18 11:55:00,88.32,88.4,88.24,88.26,1321999987.0
2008-12-18 11:56:00,88.265,88.37,88.24,88.33,1261799997.0
2008-12-18 11:57:00,88.33,88.345,88.215,88.255,1008200002.0
2008-12-18 11:58:00,88.24,88.32,88.23,88.285,1001999996.0
2008-12-18 11:59:00,88.285,88.365,88.285,88.35,971600007.0
2008-12-18 12:00:00,88.37,88.385,88.34,88.385,619799999.0
2008-12-18 12:01:00,88.38,88.38,88.28,88.32,1120999993.0
2008-12-18 12:02:00,88.33,88.335,88.28,88.28,317400000.0
2008-12-18 12:03:00,88.28,88.285,88.25,88.25,535999997.0
2008-12-18 12:04:00,88.25,88.325,88.195,88.25,607999999.0
2008-12-18 12:05:00,88.255,88.3,88.23,88.255,777399997.0
2008-12-18 12:06:00,88.255,88.38,88.255,88.305,619199999.0
2008-12-18 12:07:00,88.31,88.335,88.28,88.31,195800000.0
2008-12-18 12:08:00,88.31,88.31,88.285,88.295,225400000.0
2008-12-18 12:09:00,88.31,88.41,88.285,88.405,383199996.0
2008-12-18 12:10:00,88.405,88.405,88.315,88.325,462799999.0
2008-12-18 12:11:00,88.325,88.395,88.3,88.365,570999998.0
2008-12-18 12:12:00,88.33,88.415,88.295,88.405,699199993.0
2008-12-18 12:13:00,88.41,88.53,88.4,88.435,653200000.0
2008-12-18 12:14:00,88.415,88.47,88.4,88.46,452999999.0
2008-12-18 12:15:00,88.47,88.48,88.435,88.435,645599997.0
2008-12-18 12:16:00,88.43,88.485,88.385,88.485,735399994.0
2008-12-18 12:17:00,88.46,88.475,88.42,88.445,441599996.0
2008-12-18 12:18:00,88.44,88.46,88.315,88.35,612999997.0
2008-12-18 12:19:00,88.36,88.445,88.27,88.325,629199997.0
2008-12-18 12:20:00,88.325,88.35,88.3,88.35,680399994.0
2008-12-18 12:21:00,88.355,88.42,88.345,88.4,737999990.0
2008-12-18 12:22:00,88.405,88.405,88.375,88.38,405799997.0
2008-12-18 12:23:00,88.38,88.395,88.38,88.39,181800000.0
2008-12-18 12:24:00,88.385,88.405,88.295,88.35,866799992.0
2008-12-18 12:25:00,88.37,88.42,88.33,88.375,646199998.0
2008-12-18 12:26:00,88.375,88.42,88.375,88.42,520399995.0
2008-12-18 12:27:00,88.41,88.455,88.38,88.455,1028799993.0
2008-12-18 12:28:00,88.45,88.545,88.4,88.51,675399994.0
2008-12-18 12:29:00,88.51,88.59,88.475,88.59,699999993.0
2008-12-18 12:30:00,88.585,88.665,88.57,88.58,511799999.0
2008-12-18 12:31:00,88.58,88.595,88.44,88.555,607699988.0
2008-12-18 12:32:00,88.56,88.635,88.54,88.635,844799991.0
2008-12-18 12:33:00,88.64,88.655,88.605,88.655,523200000.0
2008-12-18 12:34:00,88.65,88.67,88.61,88.67,476599999.0
2008-12-18 12:35:00,88.685,88.715,88.645,88.66,569799998.0
2008-12-18 12:36:00,88.66,88.66,88.595,88.615,390400000.0
2008-12-18 12:37:00,88.61,88.61,88.43,88.47,290399999.0
2008-12-18 12:38:00,88.46,88.52,88.445,88.52,561800000.0
2008-12-18 12:39:00,88.515,88.56,88.51,88.525,639199993.0
2008-12-18 12:40:00,88.53,88.53,88.45,88.46,926199988.0
2008-12-18 12:41:00,88.46,88.48,88.435,88.45,260600000.0
2008-12-18 12:42:00,88.45,88.45,88.36,88.37,263000000.0
2008-12-18 12:43:00,88.375,88.48,88.375,88.475,540799997.0
2008-12-18 12:44:00,88.49,88.575,88.475,88.505,604599990.0
2008-12-18 12:45:00,88.505,88.55,88.4,88.475,263399999.0
2008-12-18 12:46:00,88.48,88.505,88.4,88.46,620999997.0
2008-12-18 12:47:00,88.46,88.54,88.44,88.52,542199998.0
2008-12-18 12:48:00,88.52,88.595,88.455,88.505,902199990.0
2008-12-18 12:49:00,88.53,88.615,88.51,88.6,334799996.0
2008-12-18 12:50:00,88.6,88.625,88.59,88.62,538399996.0
2008-12-18 12:51:00,88.63,88.63,88.465,88.6,696799995.0
2008-12-18 12:52:00,88.6,88.61,88.565,88.59,549599995.0
2008-12-18 12:53:00,88.59,88.595,88.55,88.565,537400001.0
2008-12-18 12:54:00,88.565,88.605,88.55,88.6,337200000.0
2008-12-18 12:55:00,88.6,88.63,88.6,88.62,439600000.0
2008-12-18 12:56:00,88.62,88.625,88.5,88.605,565599998.0
2008-12-18 12:57:00,88.605,88.61,88.515,88.52,441999999.0
2008-12-18 12:58:00,88.535,88.54,88.52,88.52,147800000.0
2008-12-18 12:59:00,88.515,88.515,88.45,88.46,526999998.0
2008-12-18 13:00:00,88.46,88.52,88.43,88.44,723200000.0
2008-12-18 13:01:00,88.44,88.52,88.435,88.505,873400003.0
2008-12-18 13:02:00,88.52,88.525,88.495,88.51,331799994.0
2008-12-18 13:03:00,88.505,88.525,88.48,88.495,295200002.0
2008-12-18 13:04:00,88.495,88.495,88.455,88.46,443800000.0
2008-12-18 13:05:00,88.465,88.505,88.435,88.495,347400000.0
2008-12-18 13:06:00,88.5,88.54,88.465,88.505,419599999.0
2008-12-18 13:07:00,88.51,88.54,88.495,88.525,592000000.0
2008-12-18 13:08:00,88.525,88.57,88.52,88.57,370000000.0
2008-12-18 13:09:00,88.585,88.595,88.53,88.535,308399999.0
2008-12-18 13:10:00,88.545,88.6,88.54,88.595,203600000.0
2008-12-18 13:11:00,88.595,88.595,88.58,88.595,80800002.0
2008-12-18 13:12:00,88.595,88.61,88.585,88.59,171800003.0
2008-12-18 13:13:00,88.6,88.665,88.585,88.63,725400005.0
2008-12-18 13:14:00,88.63,88.685,88.63,88.65,569400001.0
2008-12-18 13:15:00,88.645,88.68,88.64,88.67,624999999.0
2008-12-18 13:16:00,88.67,88.695,88.655,88.685,335200004.0
2008-12-18 13:17:00,88.685,88.73,88.675,88.7,438600005.0
2008-12-18 13:18:00,88.7,88.745,88.7,88.735,442000005.0
2008-12-18 13:19:00,88.735,88.795,88.71,88.71,261400001.0
2008-12-18 13:20:00,88.71,88.765,88.695,88.705,265800000.0
2008-12-18 13:21:00,88.705,88.725,88.675,88.675,506800003.0
2008-12-18 13:22:00,88.67,88.705,88.67,88.695,423400003.0
2008-12-18 13:23:00,88.7,88.73,88.65,88.655,608400007.0
2008-12-18 13:24:00,88.66,88.73,88.65,88.715,183000000.0
2008-12-18 13:25:00,88.71,88.755,88.705,88.75,208400000.0
2008-12-18 13:26:00,88.75,88.76,88.715,88.715,107600000.0
2008-12-18 13:27:00,88.71,88.73,88.695,88.73,118400000.0
2008-12-18 13:28:00,88.73,88.755,88.67,88.695,223200000.0
2008-12-18 13:29:00,88.695,88.71,88.675,88.695,226400000.0
2008-12-18 13:30:00,88.695,88.695,88.64,88.64,153400000.0
2008-12-18 13:31:00,88.645,88.655,88.64,88.64,166800000.0
2008-12-18 13:32:00,88.64,88.645,88.605,88.62,117600000.0
2008-12-18 13:33:00,88.62,88.675,88.615,88.665,153400002.0
2008-12-18 13:34:00,88.66,88.68,88.66,88.66,167600000.0
2008-12-18 13:35:00,88.66,88.7,88.65,88.665,325799997.0
2008-12-18 13:36:00,88.665,88.73,88.66,88.715,244399996.0
2008-12-18 13:37:00,88.685,88.73,88.625,88.715,303999996.0
2008-12-18 13:38:00,88.715,88.74,88.66,88.7,182000000.0
2008-12-18 13:39:00,88.71,88.71,88.615,88.63,158999999.0
2008-12-18 13:40:00,88.63,88.7,88.63,88.695,196399998.0
2008-12-18 13:41:00,88.69,88.72,88.675,88.71,469599994.0
2008-12-18 13:42:00,88.715,88.74,88.67,88.74,582200001.0
2008-12-18 13:43:00,88.74,88.765,88.715,88.725,376600000.0
2008-12-18 13:44:00,88.72,88.75,88.685,88.72,592000000.0
2008-12-18 13:45:00,88.72,88.725,88.685,88.685,160000000.0
2008-12-18 13:46:00,88.69,88.71,88.67,88.7,252400000.0
2008-12-18 13:47:00,88.705,88.72,88.68,88.705,233000000.0
2008-12-18 13:48:00,88.705,88.705,88.655,88.67,167800000.0
2008-12-18 13:49:00,88.67,88.67,88.62,88.64,227800000.0
2008-12-18 13:50:00,88.655,88.655,88.64,88.65,149600000.0
2008-12-18 13:51:00,88.65,88.66,88.64,88.64,84600000.0
2008-12-18 13:52:00,88.645,88.645,88.64,88.645,26800000.0
2008-12-18 13:53:00,88.645,88.65,88.645,88.65,26400000.0
2008-12-18 13:54:00,88.655,88.72,88.65,88.715,200599998.0
2008-12-18 13:55:00,88.71,88.725,88.62,88.675,413200000.0
2008-12-18 13:56:00,88.68,88.695,88.59,88.605,325400000.0
2008-12-18 13:57:00,88.61,88.655,88.6,88.63,227200000.0
2008-12-18 13:58:00,88.615,88.625,88.585,88.6,248800000.0
2008-12-18 13:59:00,88.605,88.61,88.55,88.595,172400001.0
2008-12-18 14:00:00,88.595,88.595,88.55,88.55,274600000.0
2008-12-18 14:01:00,88.56,88.565,88.52,88.555,331799999.0
2008-12-18 14:02:00,88.555,88.58,88.545,88.57,299399995.0
2008-12-18 14:03:00,88.565,88.565,88.54,88.55,117600000.0
2008-12-18 14:04:00,88.55,88.575,88.51,88.51,405000000.0
2008-12-18 14:05:00,88.515,88.52,88.48,88.52,382800002.0
2008-12-18 14:06:00,88.52,88.53,88.465,88.48,185600000.0
2008-12-18 14:07:00,88.48,88.51,88.48,88.49,170800000.0
2008-12-18 14:08:00,88.49,88.51,88.485,88.51,143400000.0
2008-12-18 14:09:00,88.51,88.58,88.49,88.575,437800000.0
2008-12-18 14:10:00,88.56,88.57,88.54,88.565,195200000.0
2008-12-18 14:11:00,88.555,88.555,88.52,88.54,123200000.0
2008-12-18 14:12:00,88.54,88.54,88.51,88.51,79800000.0
2008-12-18 14:13:00,88.51,88.535,88.5,88.52,259000001.0
2008-12-18 14:14:00,88.525,88.55,88.52,88.54,99800000.0
2008-12-18 14:15:00,88.54,88.595,88.505,88.575,186600000.0
2008-12-18 14:16:00,88.575,88.59,88.49,88.515,300400000.0
2008-12-18 14:17:00,88.51,88.57,88.495,88.56,353000000.0
2008-12-18 14:18:00,88.57,88.63,88.53,88.535,386500001.0
2008-12-18 14:19:00,88.525,88.585,88.525,88.57,189800000.0
2008-12-18 14:20:00,88.585,88.585,88.49,88.505,465399999.0
2008-12-18 14:21:00,88.5,88.565,88.48,88.495,285000000.0
2008-12-18 14:22:00,88.495,88.505,88.49,88.49,257600000.0
2008-12-18 14:23:00,88.49,88.505,88.4,88.48,432000001.0
2008-12-18 14:24:00,88.485,88.555,88.47,88.495,231200000.0
2008-12-18 14:25:00,88.49,88.505,88.415,88.42,312400000.0
2008-12-18 14:26:00,88.42,88.46,88.4,88.445,663200001.0
2008-12-18 14:27:00,88.455,88.47,88.44,88.445,164000000.0
2008-12-18 14:28:00,88.44,88.505,88.44,88.495,230000000.0
2008-12-18 14:29:00,88.495,88.495,88.45,88.455,203400000.0
2008-12-18 14:30:00,88.47,88.535,88.465,88.53,230400000.0
2008-12-18 14:31:00,88.53,88.53,88.49,88.51,90000000.0
2008-12-18 14:32:00,88.515,88.54,88.51,88.53,174800000.0
2008-12-18 14:33:00,88.52,88.545,88.51,88.51,241000000.0
2008-12-18 14:34:00,88.5,88.5,88.37,88.405,620400000.0
2008-12-18 14:35:00,88.42,88.42,88.355,88.36,254600000.0
2008-12-18 14:36:00,88.36,88.395,88.35,88.35,283799999.0
2008-12-18 14:37:00,88.35,88.36,88.255,88.305,238400000.0
2008-12-18 14:38:00,88.31,88.33,88.3,88.33,80200000.0
2008-12-18 14:39:00,88.325,88.35,88.32,88.35,116000000.0
2008-12-18 14:40:00,88.35,88.39,88.35,88.39,103800000.0
2008-12-18 14:41:00,88.39,88.415,88.325,88.37,239600000.0
2008-12-18 14:42:00,88.38,88.415,88.345,88.355,443000000.0
2008-12-18 14:43:00,88.36,88.36,88.29,88.305,232000000.0
2008-12-18 14:44:00,88.31,88.315,88.18,88.24,523600000.0
2008-12-18 14:45:00,88.215,88.27,88.215,88.25,318800000.0
2008-12-18 14:46:00,88.255,88.295,88.23,88.23,313400000.0
2008-12-18 14:47:00,88.23,88.235,88.145,88.145,140800000.0
2008-12-18 14:48:00,88.145,88.17,88.125,88.145,400000000.0
2008-12-18 14:49:00,88.17,88.22,88.15,88.15,347600000.0
2008-12-18 14:50:00,88.15,88.295,88.15,88.295,369200000.0
2008-12-18 14:51:00,88.29,88.3,88.27,88.3,217200000.0
2008-12-18 14:52:00,88.3,88.315,88.285,88.295,269000000.0
2008-12-18 14:53:00,88.295,88.295,88.22,88.245,278700000.0
2008-12-18 14:54:00,88.24,88.25,88.22,88.23,164400000.0
2008-12-18 14:55:00,88.225,88.315,88.225,88.3,245000000.0
2008-12-18 14:56:00,88.3,88.32,88.27,88.27,175800000.0
2008-12-18 14:57:00,88.28,88.3,88.27,88.29,213400000.0
2008-12-18 14:58:00,88.29,88.31,88.265,88.27,203800000.0
2008-12-18 14:59:00,88.26,88.295,88.26,88.28,198600000.0
2008-12-18 15:00:00,88.285,88.35,88.25,88.255,332400000.0
2008-12-18 15:01:00,88.255,88.3,88.255,88.26,229000000.0
2008-12-18 15:02:00,88.27,88.3,88.26,88.28,228800002.0
2008-12-18 15:03:00,88.28,88.3,88.275,88.28,40600000.0
2008-12-18 15:04:00,88.285,88.3,88.245,88.245,305000000.0
2008-12-18 15:05:00,88.245,88.285,88.18,88.285,468400000.0
2008-12-18 15:06:00,88.28,88.33,88.28,88.3,540000000.0
2008-12-18 15:07:00,88.3,88.33,88.29,88.315,327600000.0
2008-12-18 15:08:00,88.3,88.33,88.3,88.31,152000000.0
2008-12-18 15:09:00,88.32,88.37,88.32,88.32,198400000.0
2008-12-18 15:10:00,88.32,88.34,88.315,88.33,168200000.0
2008-12-18 15:11:00,88.33,88.38,88.305,88.305,289799999.0
2008-12-18 15:12:00,88.315,88.315,88.295,88.3,460599999.0
2008-12-18 15:13:00,88.295,88.295,88.205,88.245,634800002.0
2008-12-18 15:14:00,88.25,88.35,88.245,88.35,202200000.0
2008-12-18 15:15:00,88.37,88.4,88.36,88.4,373200000.0
2008-12-18 15:16:00,88.395,88.46,88.355,88.415,358800000.0
2008-12-18 15:17:00,88.415,88.43,88.38,88.425,334200000.0
2008-12-18 15:18:00,88.435,88.435,88.4,88.4,258600000.0
2008-12-18 15:19:00,88.4,88.46,88.4,88.44,365600000.0
2008-12-18 15:20:00,88.445,88.485,88.445,88.45,210000000.0
2008-12-18 15:21:00,88.445,88.55,88.445,88.505,462400000.0
2008-12-18 15:22:00,88.5,88.5,88.4,88.475,623800002.0
2008-12-18 15:23:00,88.46,88.475,88.45,88.47,194400000.0
2008-12-18 15:24:00,88.47,88.48,88.445,88.47,192800000.0
2008-12-18 15:25:00,88.47,88.56,88.47,88.515,756600004.0
2008-12-18 15:26:00,88.52,88.56,88.51,88.53,342200000.0
2008-12-18 15:27:00,88.535,88.58,88.53,88.535,417800000.0
2008-12-18 15:28:00,88.535,88.545,88.495,88.51,326400000.0
2008-12-18 15:29:00,88.51,88.645,88.495,88.56,637000002.0
2008-12-18 15:30:00,88.57,88.63,88.48,88.555,323600000.0
2008-12-18 15:31:00,88.55,88.56,88.47,88.495,345400000.0
2008-12-18 15:32:00,88.495,88.515,88.475,88.485,517200000.0
2008-12-18 15:33:00,88.49,88.505,88.475,88.5,340600001.0
2008-12-18 15:34:00,88.505,88.51,88.475,88.475,109200000.0
2008-12-18 15:35:00,88.475,88.485,88.38,88.385,323599999.0
2008-12-18 15:36:00,88.385,88.41,88.375,88.375,173000000.0
2008-12-18 15:37:00,88.38,88.445,88.325,88.335,292400001.0
2008-12-18 15:38:00,88.335,88.37,88.23,88.31,345400001.0
2008-12-18 15:39:00,88.32,88.34,88.275,88.295,327400000.0
2008-12-18 15:40:00,88.305,88.35,88.295,88.35,127600000.0
2008-12-18 15:41:00,88.355,88.365,88.295,88.31,253400000.0
2008-12-18 15:42:00,88.315,88.335,88.24,88.255,365800000.0
2008-12-18 15:43:00,88.26,88.265,88.215,88.25,500000000.0
2008-12-18 15:44:00,88.25,88.325,88.25,88.28,309200000.0
2008-12-18 15:45:00,88.275,88.295,88.245,88.275,315200000.0
2008-12-18 15:46:00,88.28,88.295,88.26,88.275,197400000.0
2008-12-18 15:47:00,88.275,88.3,88.265,88.29,160000000.0
2008-12-18 15:48:00,88.29,88.365,88.29,88.345,210400000.0
2008-12-18 15:49:00,88.345,88.365,88.32,88.335,211200000.0
2008-12-18 15:50:00,88.335,88.37,88.33,88.37,206200000.0
2008-12-18 15:51:00,88.37,88.435,88.37,88.41,392000000.0
2008-12-18 15:52:00,88.41,88.445,88.405,88.435,256800000.0
2008-12-18 15:53:00,88.43,88.49,88.43,88.48,351400000.0
2008-12-18 15:54:00,88.47,88.545,88.465,88.505,302600000.0
2008-12-18 15:55:00,88.485,88.62,88.475,88.62,455200000.0
2008-12-18 15:56:00,88.62,88.65,88.53,88.55,536000000.0
2008-12-18 15:57:00,88.545,88.585,88.53,88.58,405800000.0
2008-12-18 15:58:00,88.58,88.615,88.53,88.53,239800001.0
2008-12-18 15:59:00,88.53,88.555,88.495,88.52,484600001.0
2008-12-18 16:00:00,88.52,88.57,88.495,88.54,398000000.0
2008-12-18 16:01:00,88.54,88.56,88.505,88.52,378800000.0
2008-12-18 16:02:00,88.52,88.53,88.465,88.47,316200001.0
2008-12-18 16:03:00,88.47,88.475,88.415,88.455,413200000.0
2008-12-18 16:04:00,88.455,88.48,88.37,88.41,354400000.0
2008-12-18 16:05:00,88.405,88.435,88.37,88.37,293200000.0
2008-12-18 16:06:00,88.365,88.405,88.365,88.38,351800000.0
2008-12-18 16:07:00,88.38,88.425,88.38,88.4,296800000.0
2008-12-18 16:08:00,88.4,88.465,88.4,88.445,202400000.0
2008-12-18 16:09:00,88.46,88.46,88.43,88.445,171200000.0
2008-12-18 16:10:00,88.445,88.53,88.445,88.52,212200000.0
2008-12-18 16:11:00,88.52,88.55,88.5,88.53,181200000.0
2008-12-18 16:12:00,88.53,88.55,88.52,88.54,210400000.0
2008-12-18 16:13:00,88.54,88.55,88.525,88.525,142000000.0
2008-12-18 16:14:00,88.53,88.555,88.525,88.555,201400000.0
2008-12-18 16:15:00,88.565,88.57,88.54,88.54,200400000.0
2008-12-18 16:16:00,88.56,88.56,88.48,88.48,365400000.0
2008-12-18 16:17:00,88.48,88.5,88.45,88.48,163400000.0
2008-12-18 16:18:00,88.485,88.5,88.465,88.47,200400000.0
2008-12-18 16:19:00,88.47,88.475,88.4,88.4,219200000.0
2008-12-18 16:20:00,88.4,88.43,88.39,88.42,210000000.0
2008-12-18 16:21:00,88.42,88.445,88.385,88.4,262600000.0
2008-12-18 16:22:00,88.405,88.48,88.4,88.46,367600000.0
2008-12-18 16:23:00,88.46,88.505,88.45,88.48,235600000.0
2008-12-18 16:24:00,88.47,88.53,88.44,88.52,269600000.0
2008-12-18 16:25:00,88.52,88.575,88.5,88.57,410200000.0
2008-12-18 16:26:00,88.56,88.575,88.555,88.575,177400000.0
2008-12-18 16:27:00,88.575,88.63,88.57,88.62,222600000.0
2008-12-18 16:28:00,88.62,88.655,88.62,88.645,286400000.0
2008-12-18 16:29:00,88.645,88.66,88.615,88.615,361000001.0
2008-12-18 16:30:00,88.615,88.645,88.605,88.635,514400005.0
2008-12-18 16:31:00,88.635,88.65,88.61,88.65,300999999.0
2008-12-18 16:32:00,88.635,88.76,88.635,88.725,598999998.0
2008-12-18 16:33:00,88.725,88.76,88.72,88.74,518000000.0
2008-12-18 16:34:00,88.73,88.8,88.7,88.8,579999997.0
2008-12-18 16:35:00,88.79,88.8,88.73,88.735,660600000.0
2008-12-18 16:36:00,88.74,88.745,88.705,88.705,273600000.0
2008-12-18 16:37:00,88.705,88.745,88.685,88.7,465100000.0
2008-12-18 16:38:00,88.69,88.69,88.62,88.66,514000000.0
2008-12-18 16:39:00,88.655,88.665,88.625,88.63,351400001.0
2008-12-18 16:40:00,88.635,88.775,88.63,88.775,558600000.0
2008-12-18 16:41:00,88.775,88.79,88.73,88.785,431400000.0
2008-12-18 16:42:00,88.785,88.895,88.78,88.875,788400000.0
2008-12-18 16:43:00,88.875,88.89,88.845,88.85,598800000.0
2008-12-18 16:44:00,88.84,88.845,88.81,88.825,251500000.0
2008-12-18 16:45:00,88.825,88.845,88.79,88.835,496000001.0
2008-12-18 16:46:00,88.835,88.89,88.815,88.88,337000000.0
2008-12-18 16:47:00,88.89,88.92,88.845,88.85,356600000.0
2008-12-18 16:48:00,88.85,88.85,88.825,88.845,468799998.0
2008-12-18 16:49:00,88.845,88.855,88.805,88.805,239800000.0
2008-12-18 16:50:00,88.81,88.83,88.75,88.75,454000000.0
2008-12-18 16:51:00,88.75,88.815,88.745,88.755,597000002.0
2008-12-18 16:52:00,88.76,88.785,88.755,88.775,381000000.0
2008-12-18 16:53:00,88.775,88.815,88.745,88.755,572400001.0
2008-12-18 16:54:00,88.75,88.8,88.74,88.77,233400000.0
2008-12-18 16:55:00,88.77,88.81,88.735,88.78,562200001.0
2008-12-18 16:56:00,88.78,88.835,88.745,88.835,608200000.0
2008-12-18 16:57:00,88.8,88.895,88.79,88.82,463600000.0
2008-12-18 16:58:00,88.82,88.84,88.78,88.81,723000000.0
2008-12-18 16:59:00,88.805,88.855,88.8,88.8,245200000.0
2008-12-18 17:00:00,88.8,88.855,88.8,88.83,552800001.0
2008-12-18 17:01:00,88.83,88.91,88.83,88.84,1079400007.0
2008-12-18 17:02:00,88.845,88.9,88.84,88.875,898800002.0
2008-12-18 17:03:00,88.875,88.89,88.84,88.88,829400001.0
2008-12-18 17:04:00,88.875,88.905,88.86,88.905,664800001.0
2008-12-18 17:05:00,88.905,88.92,88.86,88.86,738600000.0
2008-12-18 17:06:00,88.86,88.885,88.86,88.875,264800000.0
2008-12-18 17:07:00,88.875,88.885,88.87,88.88,621200000.0
2008-12-18 17:08:00,88.865,88.91,88.85,88.89,796400000.0
2008-12-18 17:09:00,88.885,88.895,88.85,88.865,471000000.0
2008-12-18 17:10:00,88.865,88.885,88.855,88.855,241600000.0
2008-12-18 17:11:00,88.855,88.87,88.855,88.855,866800000.0
2008-12-18 17:12:00,88.855,88.87,88.785,88.855,897800000.0
2008-12-18 17:13:00,88.855,88.875,88.805,88.825,767800000.0
2008-12-18 17:14:00,88.825,88.845,88.78,88.785,906800000.0
2008-12-18 17:15:00,88.785,88.835,88.785,88.815,321400000.0
2008-12-18 17:16:00,88.815,88.835,88.81,88.825,499800000.0
2008-12-18 17:17:00,88.825,88.86,88.82,88.82,423200000.0
2008-12-18 17:18:00,88.83,88.84,88.76,88.76,297800000.0
2008-12-18 17:19:00,88.76,88.85,88.76,88.83,387600000.0
2008-12-18 17:20:00,88.83,88.88,88.805,88.85,400400001.0
2008-12-18 17:21:00,88.85,88.89,88.84,88.87,315600000.0
2008-12-18 17:22:00,88.87,88.87,88.84,88.84,209800003.0
2008-12-18 17:23:00,88.84,88.88,88.81,88.88,491500001.0
2008-12-18 17:24:00,88.89,88.91,88.865,88.88,751600000.0
2008-12-18 17:25:00,88.87,88.88,88.83,88.855,613399998.0
2008-12-18 17:26:00,88.855,88.865,88.845,88.86,423000000.0
2008-12-18 17:27:00,88.875,88.95,88.875,88.95,795000000.0
2008-12-18 17:28:00,88.95,88.995,88.935,88.985,301000000.0
2008-12-18 17:29:00,88.985,89.005,88.94,88.95,465600000.0
2008-12-18 17:30:00,88.95,88.95,88.895,88.925,705600000.0
2008-12-18 17:31:00,88.94,88.94,88.89,88.915,1042800000.0
2008-12-18 17:32:00,88.92,88.93,88.88,88.905,479000000.0
2008-12-18 17:33:00,88.915,88.995,88.915,88.965,163600000.0
2008-12-18 17:34:00,88.97,88.98,88.955,88.965,712600000.0
2008-12-18 17:35:00,88.965,88.98,88.965,88.97,106000000.0
2008-12-18 17:36:00,88.97,88.99,88.955,88.97,202000000.0
2008-12-18 17:37:00,88.97,89.01,88.97,89.01,369600000.0
2008-12-18 17:38:00,89.01,89.04,89.0,89.02,429400000.0
2008-12-18 17:39:00,89.02,89.05,89.01,89.05,157200000.0
2008-12-18 17:40:00,89.06,89.075,89.04,89.06,189000000.0
2008-12-18 17:41:00,89.06,89.08,89.06,89.08,130100000.0
2008-12-18 17:42:00,89.08,89.08,89.04,89.04,738400000.0
2008-12-18 17:43:00,89.04,89.05,89.03,89.04,322200000.0
2008-12-18 17:44:00,89.04,89.04,89.0,89.01,493200000.0
2008-12-18 17:45:00,89.015,89.06,89.01,89.02,453800000.0
2008-12-18 17:46:00,89.02,89.03,89.01,89.02,392000001.0
2008-12-18 17:47:00,89.03,89.08,89.02,89.07,232300000.0
2008-12-18 17:48:00,89.08,89.08,89.05,89.07,151400000.0
2008-12-18 17:49:00,89.07,89.08,89.05,89.07,97300000.0
2008-12-18 17:50:00,89.06,89.07,89.04,89.045,102000000.0
2008-12-18 17:51:00,89.05,89.06,89.02,89.03,247000000.0
2008-12-18 17:52:00,89.025,89.06,89.02,89.05,347600001.0
2008-12-18 17:53:00,89.05,89.06,89.03,89.04,178900000.0
2008-12-18 17:54:00,89.04,89.07,89.03,89.045,231000000.0
2008-12-18 17:55:00,89.035,89.055,89.025,89.045,498400000.0
2008-12-18 17:56:00,89.045,89.135,89.045,89.12,514200001.0
2008-12-18 17:57:00,89.12,89.19,89.12,89.19,547600000.0
2008-12-18 17:58:00,89.18,89.255,89.18,89.24,538600000.0
2008-12-18 17:59:00,89.23,89.24,89.155,89.21,530000000.0
2008-12-18 18:00:00,89.21,89.235,89.165,89.225,566000001.0
2008-12-18 18:01:00,89.22,89.28,89.16,89.28,454000000.0
2008-12-18 18:02:00,89.27,89.28,89.205,89.22,228200000.0
2008-12-18 18:03:00,89.21,89.25,89.2,89.23,346799999.0
2008-12-18 18:04:00,89.23,89.275,89.215,89.265,918799999.0
2008-12-18 18:05:00,89.265,89.44,89.265,89.435,564899996.0
2008-12-18 18:06:00,89.445,89.53,89.44,89.485,384400000.0
2008-12-18 18:07:00,89.49,89.5,89.34,89.365,401400000.0
2008-12-18 18:08:00,89.375,89.375,89.25,89.275,348200000.0
2008-12-18 18:09:00,89.275,89.305,89.245,89.275,745800000.0
2008-12-18 18:10:00,89.27,89.27,89.14,89.195,635799999.0
2008-12-18 18:11:00,89.195,89.325,89.185,89.305,578000001.0
2008-12-18 18:12:00,89.305,89.43,89.295,89.43,822000008.0
2008-12-18 18:13:00,89.435,89.515,89.42,89.485,619600003.0
2008-12-18 18:14:00,89.48,89.485,89.3,89.37,796000002.0
2008-12-18 18:15:00,89.37,89.505,89.35,89.48,571600000.0
2008-12-18 18:16:00,89.48,89.52,89.435,89.505,703399999.0
2008-12-18 18:17:00,89.505,89.52,89.355,89.375,719799998.0
2008-12-18 18:18:00,89.365,89.38,89.3,89.31,413899999.0
2008-12-18 18:19:00,89.31,89.325,89.265,89.295,548800001.0
2008-12-18 18:20:00,89.3,89.365,89.295,89.335,876200000.0
2008-12-18 18:21:00,89.335,89.415,89.315,89.39,555000001.0
2008-12-18 18:22:00,89.39,89.41,89.375,89.38,503800000.0
2008-12-18 18:23:00,89.375,89.38,89.3,89.3,605600000.0
2008-12-18 18:24:00,89.3,89.31,89.21,89.25,507000000.0
2008-12-18 18:25:00,89.26,89.355,89.245,89.355,246800000.0
2008-12-18 18:26:00,89.355,89.44,89.335,89.395,490999999.0
2008-12-18 18:27:00,89.395,89.4,89.345,89.35,501400000.0
2008-12-18 18:28:00,89.36,89.41,89.35,89.39,475100000.0
2008-12-18 18:29:00,89.395,89.43,89.375,89.43,578500000.0
2008-12-18 18:30:00,89.42,89.515,89.405,89.515,630000000.0
2008-12-18 18:31:00,89.51,89.51,89.455,89.505,331800002.0
2008-12-18 18:32:00,89.505,89.505,89.455,89.465,382999999.0
2008-12-18 18:33:00,89.47,89.62,89.465,89.62,544799998.0
2008-12-18 18:34:00,89.62,89.7,89.595,89.695,402200000.0
2008-12-18 18:35:00,89.705,89.765,89.665,89.765,422400000.0
2008-12-18 18:36:00,89.77,89.885,89.745,89.81,320000000.0
2008-12-18 18:37:00,89.825,89.865,89.8,89.855,474800000.0
2008-12-18 18:38:00,89.855,89.885,89.84,89.85,326600000.0
2008-12-18 18:39:00,89.85,89.905,89.84,89.885,351800000.0
2008-12-18 18:40:00,89.885,89.95,89.88,89.95,395600001.0
2008-12-18 18:41:00,89.95,89.99,89.935,89.955,311100000.0
2008-12-18 18:42:00,89.95,89.95,89.88,89.885,344800000.0
2008-12-18 18:43:00,89.885,89.885,89.825,89.825,367600000.0
2008-12-18 18:44:00,89.825,89.845,89.625,89.66,543000001.0
2008-12-18 18:45:00,89.665,89.715,89.625,89.68,358300000.0
2008-12-18 18:46:00,89.685,89.765,89.675,89.73,503000000.0
2008-12-18 18:47:00,89.73,89.78,89.725,89.765,362400000.0
2008-12-18 18:48:00,89.77,89.795,89.73,89.755,395600000.0
2008-12-18 18:49:00,89.755,89.755,89.705,89.745,563599999.0
2008-12-18 18:50:00,89.745,89.81,89.745,89.795,533000002.0
2008-12-18 18:51:00,89.795,89.8,89.745,89.78,413600000.0
2008-12-18 18:52:00,89.765,89.8,89.745,89.755,467600000.0
2008-12-18 18:53:00,89.755,89.78,89.74,89.75,539800001.0
2008-12-18 18:54:00,89.75,89.795,89.74,89.775,413600000.0
2008-12-18 18:55:00,89.77,89.82,89.75,89.81,587700000.0
2008-12-18 18:56:00,89.81,89.835,89.795,89.835,657400001.0
2008-12-18 18:57:00,89.835,89.875,89.835,89.855,230400000.0
2008-12-18 18:58:00,89.855,89.86,89.805,89.81,446400000.0
2008-12-18 18:59:00,89.82,89.87,89.8,89.8,502600001.0
2008-12-18 19:00:00,89.81,89.825,89.81,89.815,319400000.0
2008-12-18 19:01:00,89.815,89.82,89.795,89.815,334800000.0
2008-12-18 19:02:00,89.815,89.82,89.73,89.765,801400001.0
2008-12-18 19:03:00,89.77,89.84,89.745,89.84,854800000.0
2008-12-18 19:04:00,89.85,89.87,89.805,89.83,495500001.0
2008-12-18 19:05:00,89.845,89.87,89.81,89.84,443599999.0
2008-12-18 19:06:00,89.85,89.865,89.84,89.855,170800001.0
2008-12-18 19:07:00,89.87,89.88,89.845,89.855,276400001.0
2008-12-18 19:08:00,89.86,89.91,89.86,89.91,92400000.0
2008-12-18 19:09:00,89.9,89.93,89.89,89.915,121800000.0
2008-12-18 19:10:00,89.915,89.945,89.905,89.93,380200000.0
2008-12-18 19:11:00,89.935,89.955,89.875,89.915,425600002.0
2008-12-18 19:12:00,89.935,89.965,89.915,89.955,336400000.0
2008-12-18 19:13:00,89.955,89.955,89.89,89.89,494800000.0
2008-12-18 19:14:00,89.89,89.91,89.85,89.87,322400000.0
2008-12-18 19:15:00,89.87,89.87,89.825,89.845,647200002.0
2008-12-18 19:16:00,89.83,89.88,89.83,89.84,187400000.0
2008-12-18 19:17:00,89.84,89.86,89.825,89.83,388200000.0
2008-12-18 19:18:00,89.83,89.835,89.785,89.785,198200000.0
2008-12-18 19:19:00,89.8,89.85,89.8,89.85,236800000.0
2008-12-18 19:20:00,89.85,89.855,89.81,89.81,169800000.0
2008-12-18 19:21:00,89.8,89.83,89.8,89.83,265800000.0
2008-12-18 19:22:00,89.84,89.89,89.825,89.88,280800000.0
2008-12-18 19:23:00,89.885,89.89,89.805,89.835,251600000.0
2008-12-18 19:24:00,89.84,89.85,89.82,89.825,132000000.0
2008-12-18 19:25:00,89.825,89.835,89.8,89.8,81600000.0
2008-12-18 19:26:00,89.8,89.87,89.8,89.86,320400000.0
2008-12-18 19:27:00,89.86,89.895,89.86,89.875,531000000.0
2008-12-18 19:28:00,89.885,89.96,89.875,89.945,297600000.0
2008-12-18 19:29:00,89.945,90.015,89.94,89.97,604200002.0
2008-12-18 19:30:00,89.97,90.005,89.945,89.975,253800000.0
2008-12-18 19:31:00,89.985,89.99,89.95,89.955,315800000.0
2008-12-18 19:32:00,89.95,89.95,89.89,89.92,558000000.0
2008-12-18 19:33:00,89.915,89.93,89.85,89.865,459600000.0
2008-12-18 19:34:00,89.865,89.89,89.84,89.885,315000000.0
2008-12-18 19:35:00,89.885,89.91,89.885,89.9,151800000.0
2008-12-18 19:36:00,89.9,89.9,89.895,89.9,21800000.0
2008-12-18 19:37:00,89.9,89.95,89.895,89.935,217200000.0
2008-12-18 19:38:00,89.935,89.95,89.88,89.93,314600000.0
2008-12-18 19:39:00,89.925,89.925,89.9,89.9,67200000.0
2008-12-18 19:40:00,89.895,89.9,89.85,89.85,160600000.0
2008-12-18 19:41:00,89.85,89.85,89.78,89.81,228800000.0
2008-12-18 19:42:00,89.81,89.83,89.77,89.81,314000001.0
2008-12-18 19:43:00,89.81,89.81,89.79,89.805,317000000.0
2008-12-18 19:44:00,89.805,89.805,89.77,89.77,219400000.0
2008-12-18 19:45:00,89.77,89.77,89.705,89.73,432600000.0
2008-12-18 19:46:00,89.73,89.78,89.725,89.775,315600000.0
2008-12-18 19:47:00,89.77,89.785,89.74,89.74,233800000.0
2008-12-18 19:48:00,89.74,89.74,89.7,89.7,466800000.0
2008-12-18 19:49:00,89.7,89.7,89.6,89.6,326400000.0
2008-12-18 19:50:00,89.605,89.615,89.515,89.515,161600000.0
2008-12-18 19:51:00,89.505,89.6,89.495,89.6,391400001.0
2008-12-18 19:52:00,89.59,89.595,89.59,89.59,275200001.0
2008-12-18 19:53:00,89.59,89.59,89.58,89.58,299200000.0
2008-12-18 19:54:00,89.58,89.61,89.58,89.58,171000000.0
2008-12-18 19:55:00,89.59,89.605,89.58,89.58,184600000.0
2008-12-18 19:56:00,89.585,89.61,89.575,89.6,232200000.0
2008-12-18 19:57:00,89.605,89.62,89.6,89.61,91200000.0
2008-12-18 19:58:00,89.625,89.66,89.605,89.64,394200000.0
2008-12-18 19:59:00,89.64,89.645,89.64,89.64,132800000.0
2008-12-18 20:00:00,89.64,89.66,89.64,89.66,53200000.0
2008-12-18 20:01:00,89.66,89.7,89.66,89.695,108400000.0
2008-12-18 20:02:00,89.695,89.695,89.685,89.695,176400000.0
2008-12-18 20:03:00,89.695,89.715,89.69,89.705,314200000.0
2008-12-18 20:04:00,89.705,89.705,89.645,89.645,165000000.0
2008-12-18 20:05:00,89.64,89.645,89.595,89.63,343000001.0
2008-12-18 20:06:00,89.63,89.635,89.63,89.635,96200001.0
2008-12-18 20:07:00,89.64,89.67,89.625,89.63,134800000.0
2008-12-18 20:08:00,89.63,89.64,89.6,89.605,166400001.0
2008-12-18 20:09:00,89.605,89.605,89.53,89.535,394199999.0
2008-12-18 20:10:00,89.54,89.545,89.44,89.465,726300001.0
2008-12-18 20:11:00,89.455,89.51,89.43,89.43,549200002.0
2008-12-18 20:12:00,89.435,89.445,89.42,89.42,235600000.0
2008-12-18 20:13:00,89.41,89.415,89.36,89.39,616199991.0
2008-12-18 20:14:00,89.41,89.475,89.41,89.415,409000000.0
2008-12-18 20:15:00,89.415,89.47,89.415,89.44,364400001.0
2008-12-18 20:16:00,89.43,89.435,89.43,89.435,9400000.0
2008-12-18 20:17:00,89.435,89.45,89.43,89.435,319200000.0
2008-12-18 20:18:00,89.43,89.435,89.43,89.435,26600000.0
2008-12-18 20:19:00,89.45,89.47,89.45,89.465,212400000.0
2008-12-18 20:20:00,89.465,89.47,89.465,89.465,71000000.0
2008-12-18 20:21:00,89.465,89.49,89.455,89.46,139800000.0
2008-12-18 20:22:00,89.46,89.49,89.455,89.49,218200001.0
2008-12-18 20:23:00,89.49,89.49,89.46,89.48,154200000.0
2008-12-18 20:24:00,89.48,89.48,89.455,89.48,306800002.0
2008-12-18 20:25:00,89.48,89.495,89.48,89.49,70800000.0
2008-12-18 20:26:00,89.49,89.49,89.45,89.45,87400000.0
2008-12-18 20:27:00,89.45,89.45,89.4,89.4,141800000.0
2008-12-18 20:28:00,89.4,89.42,89.4,89.405,64600000.0
2008-12-18 20:29:00,89.405,89.41,89.38,89.38,210600000.0
2008-12-18 20:30:00,89.375,89.38,89.365,89.37,166800000.0
2008-12-18 20:31:00,89.36,89.36,89.33,89.33,164800000.0
2008-12-18 20:32:00,89.33,89.33,89.295,89.3,208000001.0
2008-12-18 20:33:00,89.3,89.335,89.3,89.325,94400000.0
2008-12-18 20:34:00,89.34,89.34,89.295,89.3,163800001.0
2008-12-18 20:35:00,89.305,89.305,89.3,89.3,25600000.0
2008-12-18 20:36:00,89.3,89.32,89.3,89.32,9600000.0
2008-12-18 20:37:00,89.32,89.37,89.32,89.37,135400001.0
2008-12-18 20:38:00,89.37,89.41,89.36,89.375,227400000.0
2008-12-18 20:39:00,89.39,89.41,89.35,89.38,101600000.0
2008-12-18 20:40:00,89.375,89.38,89.345,89.35,90600000.0
2008-12-18 20:41:00,89.345,89.38,89.345,89.35,143000000.0
2008-12-18 20:42:00,89.35,89.37,89.34,89.36,46200000.0
2008-12-18 20:43:00,89.36,89.36,89.36,89.36,51800000.0
2008-12-18 20:44:00,89.36,89.36,89.32,89.32,88200001.0
2008-12-18 20:45:00,89.325,89.34,89.31,89.32,149800002.0
2008-12-18 20:46:00,89.31,89.31,89.2,89.21,304800001.0
2008-12-18 20:47:00,89.21,89.29,89.2,89.285,462400002.0
2008-12-18 20:48:00,89.28,89.305,89.28,89.3,60800000.0
2008-12-18 20:49:00,89.3,89.3,89.29,89.29,21400000.0
2008-12-18 20:50:00,89.3,89.3,89.23,89.275,319000000.0
2008-12-18 20:51:00,89.27,89.27,89.205,89.25,285800000.0
2008-12-18 20:52:00,89.25,89.26,89.22,89.23,154600000.0
2008-12-18 20:53:00,89.23,89.23,89.2,89.21,327799999.0
2008-12-18 20:54:00,89.205,89.205,89.195,89.2,48200000.0
2008-12-18 20:55:00,89.2,89.245,89.2,89.245,174800000.0
2008-12-18 20:56:00,89.24,89.315,89.24,89.26,415200002.0
2008-12-18 20:57:00,89.26,89.27,89.25,89.25,239600000.0
2008-12-18 20:58:00,89.25,89.27,89.25,89.27,111200000.0
2008-12-18 20:59:00,89.27,89.27,89.27,89.27,4800000.0
2008-12-18 21:00:00,89.275,89.315,89.275,89.31,179800001.0
2008-12-18 21:01:00,89.31,89.35,89.295,89.295,199000001.0
2008-12-18 21:02:00,89.305,89.39,89.305,89.39,281600000.0
2008-12-18 21:03:00,89.39,89.4,89.345,89.395,350200001.0
2008-12-18 21:04:00,89.395,89.4,89.375,89.39,170200001.0
2008-12-18 21:05:00,89.395,89.395,89.37,89.37,235200001.0
2008-12-18 21:06:00,89.38,89.385,89.365,89.385,119600002.0
2008-12-18 21:07:00,89.385,89.43,89.385,89.415,163400002.0
2008-12-18 21:08:00,89.415,89.415,89.39,89.39,387600001.0
2008-12-18 21:09:00,89.39,89.4,89.39,89.4,88600000.0
2008-12-18 21:10:00,89.425,89.425,89.415,89.425,60199999.0
2008-12-18 21:11:00,89.425,89.45,89.42,89.45,175000005.0
2008-12-18 21:12:00,89.45,89.48,89.45,89.475,395000007.0
2008-12-18 21:13:00,89.47,89.5,89.47,89.5,276600000.0
2008-12-18 21:14:00,89.51,89.6,89.5,89.56,539600001.0
2008-12-18 21:15:00,89.56,89.6,89.535,89.555,382200000.0
2008-12-18 21:16:00,89.555,89.565,89.535,89.55,160800001.0
2008-12-18 21:17:00,89.55,89.56,89.55,89.55,19800000.0
2008-12-18 21:18:00,89.24,89.33,89.24,89.32,343800002.0
2008-12-18 21:19:00,89.55,89.55,89.49,89.5,343800002.0
2008-12-18 21:20:00,89.5,89.5,89.485,89.495,208800000.0
2008-12-18 21:21:00,89.49,89.49,89.43,89.43,228000000.0
2008-12-18 21:22:00,89.435,89.435,89.39,89.4,283800001.0
2008-12-18 21:23:00,89.4,89.42,89.35,89.4,293800000.0
2008-12-18 21:24:00,89.39,89.49,89.355,89.48,456599999.0
2008-12-18 21:25:00,89.48,89.515,89.455,89.5,345400000.0
2008-12-18 21:26:00,89.51,89.555,89.5,89.52,411000001.0
2008-12-18 21:27:00,89.535,89.535,89.49,89.505,139000000.0
2008-12-18 21:28:00,89.505,89.505,89.465,89.48,240200000.0
2008-12-18 21:29:00,89.485,89.51,89.485,89.49,198800006.0
2008-12-18 21:30:00,89.5,89.5,89.425,89.445,332000002.0
2008-12-18 21:31:00,89.45,89.47,89.45,89.45,160000000.0
2008-12-18 21:32:00,89.45,89.455,89.425,89.425,235000000.0
2008-12-18 21:33:00,89.425,89.45,89.405,89.45,309400000.0
2008-12-18 21:34:00,89.45,89.45,89.41,89.42,394800000.0
2008-12-18 21:35:00,89.42,89.43,89.405,89.43,280600000.0
2008-12-18 21:36:00,89.43,89.45,89.43,89.435,143599999.0
2008-12-18 21:37:00,89.43,89.435,89.415,89.43,191200000.0
2008-12-18 21:38:00,89.425,89.425,89.415,89.415,59600000.0
2008-12-18 21:39:00,89.42,89.42,89.37,89.39,301200000.0
2008-12-18 21:40:00,89.385,89.405,89.375,89.4,249000000.0
2008-12-18 21:41:00,89.41,89.42,89.385,89.415,454800000.0
2008-12-18 21:42:00,89.415,89.42,89.4,89.415,633900001.0
2008-12-18 21:43:00,89.415,89.44,89.41,89.44,203600000.0
2008-12-18 21:44:00,89.44,89.44,89.43,89.43,66200000.0
2008-12-18 21:45:00,89.42,89.44,89.4,89.43,123800000.0
2008-12-18 21:46:00,89.42,89.48,89.41,89.48,215200001.0
2008-12-18 21:47:00,89.48,89.48,89.39,89.415,232600000.0
2008-12-18 21:48:00,89.41,89.41,89.355,89.365,149600000.0
2008-12-18 21:49:00,89.365,89.395,89.355,89.385,176200000.0
2008-12-18 21:50:00,89.385,89.39,89.37,89.37,192800000.0
2008-12-18 21:51:00,89.375,89.39,89.34,89.355,139400000.0
2008-12-18 21:52:00,89.36,89.36,89.35,89.35,47200000.0
2008-12-18 21:53:00,89.35,89.36,89.34,89.35,90400000.0
2008-12-18 21:54:00,89.35,89.35,89.315,89.34,238800001.0
2008-12-18 21:55:00,89.34,89.345,89.315,89.315,423800006.0
2008-12-18 21:56:00,89.315,89.36,89.31,89.36,594200001.0
2008-12-18 21:57:00,89.36,89.37,89.355,89.36,88000001.0
2008-12-18 21:58:00,89.37,89.39,89.36,89.37,141600000.0
2008-12-18 21:59:00,89.36,89.39,89.36,89.39,556200000.0
2008-12-18 22:00:00,89.39,89.405,89.375,89.39,677200001.0
2008-12-18 22:01:00,89.395,89.41,89.39,89.39,190400000.0
2008-12-18 22:02:00,89.39,89.39,89.38,89.38,42400000.0
2008-12-18 22:03:00,89.38,89.43,89.38,89.43,328800002.0
2008-12-18 22:04:00,89.435,89.48,89.435,89.46,206000002.0
2008-12-18 22:05:00,89.46,89.46,89.385,89.385,215600000.0
2008-12-18 22:06:00,89.38,89.38,89.315,89.34,225799999.0
2008-12-18 22:07:00,89.34,89.37,89.34,89.37,88800002.0
2008-12-18 22:08:00,89.37,89.38,89.37,89.38,128000003.0
2008-12-18 22:09:00,89.38,89.41,89.37,89.4,93800001.0
2008-12-18 22:10:00,89.39,89.39,89.34,89.34,180800001.0
2008-12-18 22:11:00,89.34,89.345,89.33,89.345,50400001.0
2008-12-18 22:12:00,89.34,89.345,89.33,89.33,74800000.0
2008-12-18 22:13:00,89.335,89.35,89.3,89.3,167600000.0
2008-12-18 22:14:00,89.3,89.32,89.295,89.3,196400000.0
2008-12-18 22:15:00,89.295,89.295,89.25,89.265,251000001.0
2008-12-18 22:16:00,89.265,89.265,89.215,89.24,348000001.0
2008-12-18 22:17:00,89.235,89.255,89.205,89.24,372200003.0
2008-12-18 22:18:00,89.24,89.315,89.24,89.31,402400000.0
2008-12-18 22:19:00,89.3,89.3,89.225,89.24,141600000.0
2008-12-18 22:20:00,89.24,89.265,89.225,89.265,123200000.0
2008-12-18 22:21:00,89.26,89.26,89.21,89.22,243200000.0
2008-12-18 22:22:00,89.22,89.24,89.2,89.225,231000000.0
2008-12-18 22:23:00,89.225,89.24,89.2,89.225,215200000.0
2008-12-18 22:24:00,89.235,89.28,89.22,89.28,179400001.0
2008-12-18 22:25:00,89.275,89.315,89.27,89.3,144000000.0
2008-12-18 22:26:00,89.315,89.355,89.3,89.315,441100004.0
2008-12-18 22:27:00,89.31,89.37,89.305,89.355,490600002.0
2008-12-18 22:28:00,89.355,89.36,89.31,89.325,438600003.0
2008-12-18 22:29:00,89.33,89.33,89.27,89.305,515600002.0
2008-12-18 22:30:00,89.31,89.325,89.28,89.3,674000003.0
2008-12-18 22:31:00,89.305,89.34,89.3,89.305,270000002.0
2008-12-18 22:32:00,89.295,89.355,89.285,89.355,399000002.0
2008-12-18 22:33:00,89.355,89.365,89.34,89.36,455200004.0
2008-12-18 22:34:00,89.35,89.35,89.31,89.33,327800001.0
2008-12-18 22:35:00,89.33,89.345,89.27,89.28,210800001.0
2008-12-18 22:36:00,89.285,89.34,89.28,89.33,155200001.0
2008-12-18 22:37:00,89.345,89.405,89.33,89.39,167000000.0
2008-12-18 22:38:00,89.39,89.4,89.38,89.39,145600000.0
2008-12-18 22:39:00,89.385,89.385,89.295,89.31,259900002.0
2008-12-18 22:40:00,89.31,89.31,89.275,89.28,265800000.0
2008-12-18 22:41:00,89.285,89.295,89.28,89.28,276200013.0
2008-12-18 22:42:00,89.27,89.28,89.24,89.25,237200005.0
2008-12-18 22:43:00,89.265,89.28,89.255,89.275,244200003.0
2008-12-18 22:44:00,89.285,89.29,89.25,89.27,273000001.0
2008-12-18 22:45:00,89.285,89.31,89.28,89.31,92400001.0
2008-12-18 22:46:00,89.31,89.32,89.265,89.29,537400000.0
2008-12-18 22:47:00,89.3,89.315,89.26,89.27,150000000.0
2008-12-18 22:48:00,89.27,89.27,89.265,89.265,111200000.0
2008-12-18 22:49:00,89.27,89.31,89.27,89.29,110800001.0
2008-12-18 22:50:00,89.28,89.32,89.28,89.305,140600002.0
2008-12-18 22:51:00,89.315,89.35,89.29,89.3,160600000.0
2008-12-18 22:52:00,89.305,89.34,89.305,89.31,224800003.0
2008-12-18 22:53:00,89.305,89.315,89.3,89.31,45600000.0
2008-12-18 22:54:00,89.31,89.315,89.3,89.305,106400001.0
2008-12-18 22:55:00,89.305,89.31,89.295,89.295,233200001.0
2008-12-18 22:56:00,89.305,89.31,89.295,89.305,103200001.0
2008-12-18 22:57:00,89.3,89.315,89.275,89.275,82000000.0
2008-12-18 22:58:00,89.275,89.295,89.255,89.28,271000000.0
2008-12-18 22:59:00,89.28,89.28,89.265,89.265,37200000.0
2008-12-18 23:00:00,89.265,89.29,89.265,89.285,229400001.0
2008-12-18 23:01:00,89.29,89.335,89.29,89.325,234600000.0
2008-12-18 23:02:00,89.33,89.35,89.33,89.345,108600000.0
2008-12-18 23:03:00,89.34,89.35,89.315,89.325,228400000.0
2008-12-18 23:04:00,89.335,89.385,89.315,89.365,218400000.0
2008-12-18 23:05:00,89.37,89.395,89.35,89.39,77600000.0
2008-12-18 23:06:00,89.405,89.405,89.39,89.39,36400000.0
2008-12-18 23:07:00,89.39,89.39,89.38,89.39,110400002.0
2008-12-18 23:08:00,89.39,89.405,89.38,89.39,73200000.0
2008-12-18 23:09:00,89.4,89.41,89.4,89.4,65200000.0
2008-12-18 23:10:00,89.4,89.43,89.4,89.43,181600000.0
2008-12-18 23:11:00,89.43,89.52,89.42,89.475,446200001.0
2008-12-18 23:12:00,89.48,89.495,89.395,89.45,470599998.0
2008-12-18 23:13:00,89.455,89.455,89.405,89.44,217800000.0
2008-12-18 23:14:00,89.44,89.465,89.405,89.44,435399996.0
2008-12-18 23:15:00,89.45,89.49,89.45,89.49,203800000.0
2008-12-18 23:16:00,89.5,89.52,89.48,89.495,164000000.0
2008-12-18 23:17:00,89.515,89.54,89.495,89.5,126000000.0
2008-12-18 23:18:00,89.51,89.54,89.5,89.54,113400000.0
2008-12-18 23:19:00,89.54,89.56,89.53,89.56,274200000.0
2008-12-18 23:20:00,89.56,89.56,89.49,89.505,253200000.0
2008-12-18 23:21:00,89.51,89.51,89.475,89.48,62000000.0
2008-12-18 23:22:00,89.48,89.495,89.48,89.485,81200000.0
2008-12-18 23:23:00,89.49,89.49,89.485,89.485,15200000.0
2008-12-18 23:24:00,89.475,89.535,89.47,89.495,441199996.0
2008-12-18 23:25:00,89.505,89.505,89.49,89.5,137099999.0
2008-12-18 23:26:00,89.5,89.505,89.5,89.505,82600002.0
2008-12-18 23:27:00,89.505,89.52,89.495,89.5,136400001.0
2008-12-18 23:28:00,89.5,89.5,89.445,89.45,196200001.0
2008-12-18 23:29:00,89.455,89.46,89.45,89.455,264400000.0
2008-12-18 23:30:00,89.45,89.465,89.39,89.425,276000000.0
2008-12-18 23:31:00,89.42,89.42,89.405,89.42,97600000.0
2008-12-18 23:32:00,89.42,89.42,89.42,89.42,2400000.0
2008-12-18 23:33:00,89.425,89.425,89.4,89.41,55200001.0
2008-12-18 23:34:00,89.41,89.425,89.41,89.425,31000000.0
2008-12-18 23:35:00,89.42,89.43,89.42,89.425,60600000.0
2008-12-18 23:36:00,89.425,89.44,89.425,89.43,60000000.0
2008-12-18 23:37:00,89.425,89.435,89.4,89.41,309600000.0
2008-12-18 23:38:00,89.415,89.44,89.41,89.43,122800000.0
2008-12-18 23:39:00,89.44,89.44,89.4,89.405,94800000.0
2008-12-18 23:40:00,89.405,89.405,89.4,89.4,71400000.0
2008-12-18 23:41:00,89.4,89.4,89.395,89.395,46600000.0
2008-12-18 23:42:00,89.4,89.405,89.395,89.395,29400000.0
2008-12-18 23:43:00,89.405,89.405,89.4,89.4,59200000.0
2008-12-18 23:44:00,89.53,89.54,89.53,89.53,145600000.0
2008-12-18 23:45:00,89.405,89.41,89.385,89.385,145600000.0
2008-12-18 23:46:00,89.38,89.405,89.38,89.405,49400000.0
2008-12-18 23:47:00,89.4,89.4,89.38,89.38,84800001.0
2008-12-18 23:48:00,89.51,89.52,89.5,89.5,22000000.0
2008-12-18 23:49:00,89.375,89.385,89.375,89.385,22000000.0
2008-12-18 23:50:00,89.385,89.4,89.385,89.39,94000000.0
2008-12-18 23:51:00,89.395,89.405,89.39,89.405,50400000.0
2008-12-18 23:52:00,89.405,89.41,89.405,89.405,68000000.0
2008-12-18 23:53:00,89.405,89.405,89.405,89.405,33600000.0
2008-12-18 23:54:00,89.405,89.415,89.4,89.405,119400000.0
2008-12-18 23:55:00,89.405,89.405,89.375,89.4,160000000.0
2008-12-18 23:56:00,89.39,89.405,89.39,89.405,84000001.0
2008-12-18 23:57:00,89.405,89.405,89.4,89.4,234400003.0
2008-12-18 23:58:00,89.4,89.435,89.4,89.405,144600000.0
2008-12-18 23:59:00,89.415,89.44,89.36,89.43,107200000.0
2008-12-19 00:00:00,89.435,89.435,89.43,89.435,30400000.0
2008-12-19 00:01:00,89.435,89.435,89.405,89.405,31200000.0
2008-12-19 00:02:00,89.415,89.465,89.405,89.45,57200000.0
2008-12-19 00:03:00,89.45,89.45,89.375,89.45,123200000.0
2008-12-19 00:04:00,89.455,89.515,89.455,89.5,122800000.0
2008-12-19 00:05:00,89.5,89.505,89.49,89.495,77200000.0
2008-12-19 00:06:00,89.495,89.495,89.49,89.495,14400000.0
2008-12-19 00:07:00,89.49,89.49,89.435,89.455,67600000.0
2008-12-19 00:08:00,89.455,89.525,89.455,89.525,80000000.0
2008-12-19 00:09:00,89.53,89.545,89.505,89.545,102800000.0
2008-12-19 00:10:00,89.56,89.58,89.52,89.54,76000000.0
2008-12-19 00:11:00,89.555,89.595,89.555,89.595,42000000.0
2008-12-19 00:12:00,89.595,89.625,89.595,89.615,87200000.0
2008-12-19 00:13:00,89.61,89.615,89.595,89.6,69600000.0
2008-12-19 00:14:00,89.605,89.615,89.575,89.59,162400000.0
2008-12-19 00:15:00,89.59,89.605,89.58,89.59,63200000.0
2008-12-19 00:16:00,89.58,89.605,89.51,89.605,128800000.0
2008-12-19 00:17:00,89.595,89.605,89.575,89.59,91200000.0
2008-12-19 00:18:00,89.59,89.605,89.555,89.605,56000000.0
2008-12-19 00:19:00,89.605,89.605,89.575,89.575,122000000.0
2008-12-19 00:20:00,89.575,89.575,89.565,89.565,34200000.0
2008-12-19 00:21:00,89.565,89.575,89.565,89.565,22400000.0
2008-12-19 00:22:00,89.56,89.575,89.56,89.575,78400000.0
2008-12-19 00:23:00,89.575,89.575,89.575,89.575,5200000.0
2008-12-19 00:24:00,89.58,89.595,89.565,89.565,79600000.0
2008-12-19 00:25:00,89.575,89.575,89.565,89.575,54800000.0
2008-12-19 00:26:00,89.38,89.39,89.37,89.39,10400000.0
2008-12-19 00:27:00,89.57,89.575,89.57,89.575,10400000.0
2008-12-19 00:28:00,89.575,89.575,89.56,89.56,44400000.0
2008-12-19 00:29:00,89.56,89.58,89.56,89.575,176400000.0
2008-12-19 00:30:00,89.575,89.575,89.525,89.53,135600000.0
2008-12-19 00:31:00,89.53,89.545,89.515,89.515,106000000.0
2008-12-19 00:32:00,89.525,89.555,89.525,89.55,126400000.0
2008-12-19 00:33:00,89.4,89.4,89.36,89.36,73200000.0
2008-12-19 00:34:00,89.56,89.56,89.525,89.545,73200000.0
2008-12-19 00:35:00,89.555,89.565,89.525,89.525,76000000.0
2008-12-19 00:36:00,89.28,89.28,89.28,89.28,218800000.0
2008-12-19 00:37:00,89.55,89.595,89.515,89.545,218800000.0
2008-12-19 00:38:00,89.535,89.535,89.53,89.53,23600000.0
2008-12-19 00:39:00,89.24,89.31,89.24,89.31,5200000.0
2008-12-19 00:40:00,89.525,89.525,89.525,89.525,5200000.0
2008-12-19 00:41:00,89.53,89.535,89.53,89.535,7600000.0
2008-12-19 00:42:00,89.525,89.525,89.49,89.49,231000000.0
2008-12-19 00:43:00,89.49,89.52,89.49,89.52,78000000.0
2008-12-19 00:44:00,89.52,89.52,89.505,89.505,28800000.0
2008-12-19 00:45:00,89.5,89.51,89.485,89.49,58400000.0
2008-12-19 00:46:00,89.495,89.505,89.49,89.5,114800000.0
2008-12-19 00:47:00,89.5,89.5,89.485,89.5,61600000.0
2008-12-19 00:48:00,89.495,89.495,89.49,89.49,45600000.0
2008-12-19 00:49:00,89.49,89.495,89.49,89.49,20400000.0
2008-12-19 00:50:00,89.495,89.505,89.495,89.505,15600000.0
2008-12-19 00:51:00,89.44,89.45,89.42,89.43,12800000.0
2008-12-19 00:52:00,89.44,89.44,89.42,89.42,12800000.0
2008-12-19 00:53:00,89.5,89.505,89.5,89.505,12800000.0
2008-12-19 00:54:00,89.505,89.53,89.505,89.52,27000000.0
2008-12-19 00:55:00,89.52,89.52,89.52,89.52,5200000.0
2008-12-19 00:56:00,89.53,89.53,89.515,89.525,20800000.0
2008-12-19 00:57:00,89.54,89.55,89.54,89.55,7200000.0
2008-12-19 00:58:00,89.56,89.57,89.55,89.55,28400000.0
2008-12-19 00:59:00,89.52,89.54,89.51,89.53,53200000.0
2008-12-19 01:00:00,89.565,89.585,89.565,89.57,53200000.0
2008-12-19 01:01:00,89.57,89.605,89.565,89.575,74300000.0
2008-12-19 01:02:00,89.575,89.59,89.565,89.59,100000000.0
2008-12-19 01:03:00,89.585,89.595,89.55,89.56,81600000.0
2008-12-19 01:04:00,89.56,89.565,89.56,89.56,48000000.0
2008-12-19 01:05:00,89.57,89.57,89.555,89.555,91600000.0
2008-12-19 01:06:00,89.545,89.545,89.515,89.52,53400000.0
2008-12-19 01:07:00,89.52,89.54,89.515,89.535,46600000.0
2008-12-19 01:08:00,89.54,89.54,89.535,89.535,6400000.0
2008-12-19 01:09:00,89.42,89.43,89.4,89.41,4800000.0
2008-12-19 01:10:00,89.535,89.535,89.53,89.53,4800000.0
2008-12-19 01:11:00,89.53,89.53,89.505,89.51,98600000.0
2008-12-19 01:12:00,89.51,89.51,89.455,89.465,84000000.0
2008-12-19 01:13:00,89.465,89.465,89.4,89.4,77000000.0
2008-12-19 01:14:00,89.4,89.44,89.4,89.435,148600000.0
2008-12-19 01:15:00,89.43,89.435,89.415,89.425,126000002.0
2008-12-19 01:16:00,89.425,89.445,89.355,89.39,129000000.0
2008-12-19 01:17:00,89.405,89.425,89.375,89.375,159200000.0
2008-12-19 01:18:00,89.395,89.405,89.375,89.375,41400000.0
2008-12-19 01:19:00,89.38,89.39,89.34,89.39,157400000.0
2008-12-19 01:20:00,89.39,89.42,89.38,89.4,159000000.0
2008-12-19 01:21:00,89.4,89.4,89.355,89.38,124800000.0
2008-12-19 01:22:00,89.38,89.39,89.36,89.38,313599998.0
2008-12-19 01:23:00,89.38,89.38,89.355,89.37,105600000.0
2008-12-19 01:24:00,89.38,89.38,89.37,89.37,16800000.0
2008-12-19 01:25:00,89.385,89.395,89.375,89.375,28800000.0
2008-12-19 01:26:00,89.375,89.375,89.355,89.365,120400000.0
2008-12-19 01:27:00,89.365,89.39,89.35,89.36,152400000.0
2008-12-19 01:28:00,89.36,89.37,89.335,89.35,172800000.0
2008-12-19 01:29:00,89.35,89.385,89.35,89.36,109600000.0
2008-12-19 01:30:00,89.36,89.365,89.36,89.36,84800000.0
2008-12-19 01:31:00,89.36,89.39,89.35,89.37,69600000.0
2008-12-19 01:32:00,89.37,89.4,89.37,89.39,99200000.0
2008-12-19 01:33:00,89.39,89.39,89.35,89.355,57600000.0
2008-12-19 01:34:00,89.36,89.36,89.305,89.305,173600000.0
2008-12-19 01:35:00,89.315,89.315,89.28,89.28,86800000.0
2008-12-19 01:36:00,89.285,89.29,89.285,89.285,15000000.0
2008-12-19 01:37:00,89.275,89.275,89.2,89.205,103200000.0
2008-12-19 01:38:00,89.22,89.265,89.22,89.24,197600000.0
2008-12-19 01:39:00,89.25,89.285,89.225,89.285,134000000.0
2008-12-19 01:40:00,89.285,89.315,89.285,89.305,71200000.0
2008-12-19 01:41:00,89.305,89.305,89.305,89.305,67200000.0
2008-12-19 01:42:00,89.305,89.305,89.305,89.305,21600000.0
2008-12-19 01:43:00,89.305,89.325,89.3,89.325,71200000.0
2008-12-19 01:44:00,89.325,89.395,89.325,89.395,72800000.0
2008-12-19 01:45:00,89.395,89.395,89.325,89.375,291000000.0
2008-12-19 01:46:00,89.38,89.38,89.375,89.38,27000000.0
2008-12-19 01:47:00,89.395,89.425,89.38,89.38,166600001.0
2008-12-19 01:48:00,89.38,89.405,89.38,89.38,206200000.0
2008-12-19 01:49:00,89.38,89.395,89.38,89.395,93600000.0
2008-12-19 01:50:00,89.39,89.495,89.37,89.415,394400000.0
2008-12-19 01:51:00,89.415,89.43,89.41,89.42,86000000.0
2008-12-19 01:52:00,89.425,89.425,89.415,89.415,33800000.0
2008-12-19 01:53:00,89.415,89.42,89.395,89.395,83000000.0
2008-12-19 01:54:00,89.41,89.46,89.385,89.46,261800000.0
2008-12-19 01:55:00,89.47,89.5,89.42,89.5,286200000.0
2008-12-19 01:56:00,89.49,89.495,89.455,89.455,308600001.0
2008-12-19 01:57:00,89.465,89.5,89.465,89.5,79400000.0
2008-12-19 01:58:00,89.5,89.515,89.475,89.515,121400000.0
2008-12-19 01:59:00,89.515,89.535,89.49,89.515,164800000.0
2008-12-19 02:00:00,89.515,89.515,89.455,89.475,198200001.0
2008-12-19 02:01:00,89.475,89.525,89.465,89.525,315800000.0
2008-12-19 02:02:00,89.51,89.54,89.505,89.51,281000000.0
2008-12-19 02:03:00,89.51,89.525,89.5,89.515,288600000.0
2008-12-19 02:04:00,89.515,89.515,89.49,89.515,318800000.0
2008-12-19 02:05:00,89.505,89.51,89.48,89.49,199799997.0
2008-12-19 02:06:00,89.49,89.515,89.465,89.515,278400001.0
2008-12-19 02:07:00,89.51,89.515,89.465,89.48,179000000.0
2008-12-19 02:08:00,89.47,89.48,89.4,89.415,380800001.0
2008-12-19 02:09:00,89.415,89.415,89.39,89.395,216400000.0
2008-12-19 02:10:00,89.395,89.415,89.39,89.415,188400000.0
2008-12-19 02:11:00,89.415,89.42,89.4,89.4,82000000.0
2008-12-19 02:12:00,89.405,89.405,89.345,89.36,203300000.0
2008-12-19 02:13:00,89.375,89.395,89.35,89.385,232200000.0
2008-12-19 02:14:00,89.385,89.385,89.365,89.38,81600000.0
2008-12-19 02:15:00,89.38,89.385,89.37,89.385,145600000.0
2008-12-19 02:16:00,89.39,89.415,89.38,89.4,146200000.0
2008-12-19 02:17:00,89.4,89.435,89.39,89.405,72000000.0
2008-12-19 02:18:00,89.42,89.45,89.42,89.43,142400000.0
2008-12-19 02:19:00,89.43,89.46,89.425,89.455,84800000.0
2008-12-19 02:20:00,89.465,89.48,89.44,89.445,161400000.0
2008-12-19 02:21:00,89.45,89.455,89.4,89.405,143800000.0
2008-12-19 02:22:00,89.415,89.455,89.415,89.44,306600000.0
2008-12-19 02:23:00,89.445,89.445,89.42,89.425,121200000.0
2008-12-19 02:24:00,89.42,89.425,89.4,89.41,197000000.0
2008-12-19 02:25:00,89.415,89.425,89.415,89.415,126200000.0
2008-12-19 02:26:00,89.42,89.44,89.42,89.435,90400000.0
2008-12-19 02:27:00,89.44,89.455,89.41,89.41,116800000.0
2008-12-19 02:28:00,89.41,89.43,89.405,89.43,32600000.0
2008-12-19 02:29:00,89.425,89.435,89.405,89.405,73600000.0
2008-12-19 02:30:00,89.405,89.41,89.405,89.405,64800000.0
2008-12-19 02:31:00,89.4,89.44,89.395,89.44,46400000.0
2008-12-19 02:32:00,89.435,89.455,89.43,89.455,83200000.0
2008-12-19 02:33:00,89.455,89.46,89.45,89.46,36000000.0
2008-12-19 02:34:00,89.455,89.47,89.44,89.445,126600000.0
2008-12-19 02:35:00,89.46,89.49,89.445,89.465,131800000.0
2008-12-19 02:36:00,89.46,89.47,89.445,89.45,284400000.0
2008-12-19 02:37:00,89.45,89.465,89.445,89.455,188000000.0
2008-12-19 02:38:00,89.455,89.47,89.455,89.47,92600000.0
2008-12-19 02:39:00,89.47,89.48,89.46,89.46,102400000.0
2008-12-19 02:40:00,89.46,89.48,89.45,89.47,135400000.0
2008-12-19 02:41:00,89.47,89.505,89.46,89.465,233000000.0
2008-12-19 02:42:00,89.465,89.49,89.46,89.48,210800000.0
2008-12-19 02:43:00,89.485,89.485,89.465,89.485,103400000.0
2008-12-19 02:44:00,89.48,89.51,89.48,89.5,110400000.0
2008-12-19 02:45:00,89.5,89.5,89.46,89.46,126000000.0
2008-12-19 02:46:00,89.46,89.475,89.45,89.455,112000000.0
2008-12-19 02:47:00,89.455,89.465,89.455,89.46,39000000.0
2008-12-19 02:48:00,89.46,89.525,89.46,89.52,104800000.0
2008-12-19 02:49:00,89.52,89.565,89.515,89.55,231000000.0
2008-12-19 02:50:00,89.57,89.65,89.545,89.65,357600000.0
2008-12-19 02:51:00,89.665,89.76,89.645,89.745,317600000.0
2008-12-19 02:52:00,89.735,89.765,89.705,89.755,264200001.0
2008-12-19 02:53:00,89.76,89.825,89.745,89.8,286999997.0
2008-12-19 02:54:00,89.8,89.835,89.79,89.82,591199996.0
2008-12-19 02:55:00,89.83,89.84,89.73,89.79,418000001.0
2008-12-19 02:56:00,89.79,89.795,89.755,89.77,156200000.0
2008-12-19 02:57:00,89.77,89.775,89.74,89.745,389200000.0
2008-12-19 02:58:00,89.745,89.745,89.7,89.7,600800002.0
2008-12-19 02:59:00,89.7,89.735,89.685,89.715,508900000.0
2008-12-19 03:00:00,89.72,89.735,89.705,89.705,325800001.0
2008-12-19 03:01:00,89.71,89.71,89.68,89.685,317599999.0
2008-12-19 03:02:00,89.68,89.68,89.62,89.64,118200000.0
2008-12-19 03:03:00,89.64,89.645,89.545,89.545,383400000.0
2008-12-19 03:04:00,89.55,89.61,89.55,89.61,375400001.0
2008-12-19 03:05:00,89.615,89.635,89.605,89.62,245400000.0
2008-12-19 03:06:00,89.62,89.645,89.575,89.575,351200000.0
2008-12-19 03:07:00,89.575,89.575,89.535,89.535,190400000.0
2008-12-19 03:08:00,89.535,89.56,89.505,89.51,421500002.0
2008-12-19 03:09:00,89.51,89.56,89.51,89.555,172600000.0
2008-12-19 03:10:00,89.555,89.585,89.535,89.545,201000000.0
2008-12-19 03:11:00,89.545,89.565,89.515,89.55,331800000.0
2008-12-19 03:12:00,89.55,89.58,89.49,89.52,403200000.0
2008-12-19 03:13:00,89.52,89.53,89.51,89.51,162799999.0
2008-12-19 03:14:00,89.51,89.51,89.455,89.455,184200000.0
2008-12-19 03:15:00,89.47,89.47,89.42,89.42,146400000.0
2008-12-19 03:16:00,89.43,89.43,89.38,89.41,327800000.0
2008-12-19 03:17:00,89.41,89.49,89.4,89.49,333000000.0
2008-12-19 03:18:00,89.505,89.53,89.48,89.53,329200000.0
2008-12-19 03:19:00,89.53,89.545,89.505,89.52,339800000.0
2008-12-19 03:20:00,89.515,89.515,89.465,89.47,94000000.0
2008-12-19 03:21:00,89.47,89.48,89.45,89.47,226600000.0
2008-12-19 03:22:00,89.47,89.5,89.47,89.475,113600000.0
2008-12-19 03:23:00,89.475,89.485,89.45,89.46,249200000.0
2008-12-19 03:24:00,89.46,89.46,89.445,89.45,76400000.0
2008-12-19 03:25:00,89.445,89.45,89.425,89.45,200400000.0
2008-12-19 03:26:00,89.45,89.5,89.435,89.49,190800000.0
2008-12-19 03:27:00,89.49,89.49,89.44,89.44,106600000.0
2008-12-19 03:28:00,89.44,89.455,89.43,89.43,52800000.0
2008-12-19 03:29:00,89.425,89.44,89.42,89.43,86400000.0
2008-12-19 03:30:00,89.43,89.45,89.425,89.44,128800000.0
2008-12-19 03:31:00,89.44,89.44,89.43,89.435,62400000.0
2008-12-19 03:32:00,89.435,89.44,89.415,89.425,88800000.0
2008-12-19 03:33:00,89.42,89.42,89.39,89.4,170400000.0
2008-12-19 03:34:00,89.395,89.445,89.395,89.43,204000000.0
2008-12-19 03:35:00,89.43,89.45,89.41,89.41,138000000.0
2008-12-19 03:36:00,89.41,89.44,89.41,89.43,316600000.0
2008-12-19 03:37:00,89.44,89.465,89.42,89.45,159200000.0
2008-12-19 03:38:00,89.46,89.465,89.45,89.45,55200000.0
2008-12-19 03:39:00,89.445,89.445,89.405,89.43,116400000.0
2008-12-19 03:40:00,89.43,89.45,89.4,89.4,120400000.0
2008-12-19 03:41:00,89.4,89.415,89.375,89.38,241400000.0
2008-12-19 03:42:00,89.38,89.4,89.345,89.355,142200000.0
2008-12-19 03:43:00,89.35,89.35,89.28,89.32,150200000.0
2008-12-19 03:44:00,89.32,89.36,89.3,89.32,227000000.0
2008-12-19 03:45:00,89.32,89.365,89.32,89.35,169800000.0
2008-12-19 03:46:00,89.35,89.37,89.345,89.355,67200000.0
2008-12-19 03:47:00,89.355,89.355,89.335,89.345,102400000.0
2008-12-19 03:48:00,89.34,89.34,89.325,89.325,56600000.0
2008-12-19 03:49:00,89.32,89.33,89.315,89.33,133900001.0
2008-12-19 03:50:00,89.32,89.32,89.31,89.31,87600000.0
2008-12-19 03:51:00,89.31,89.31,89.28,89.29,78600000.0
2008-12-19 03:52:00,89.29,89.29,89.245,89.25,202800000.0
2008-12-19 03:53:00,89.25,89.275,89.22,89.255,255400001.0
2008-12-19 03:54:00,89.26,89.27,89.225,89.255,158000000.0
2008-12-19 03:55:00,89.255,89.255,89.12,89.18,369600000.0
2008-12-19 03:56:00,89.18,89.25,89.14,89.17,480800000.0
2008-12-19 03:57:00,89.17,89.185,89.12,89.145,331800001.0
2008-12-19 03:58:00,89.16,89.19,89.155,89.18,212000000.0
2008-12-19 03:59:00,89.18,89.18,89.145,89.155,293200001.0
2008-12-19 04:00:00,89.155,89.225,89.145,89.225,447600000.0
2008-12-19 04:01:00,89.225,89.27,89.225,89.26,236200000.0
2008-12-19 04:02:00,89.26,89.265,89.215,89.25,269200000.0
2008-12-19 04:03:00,89.245,89.25,89.22,89.22,130800000.0
2008-12-19 04:04:00,89.22,89.225,89.18,89.18,196000000.0
2008-12-19 04:05:00,89.175,89.18,89.16,89.175,401000003.0
2008-12-19 04:06:00,89.18,89.21,89.155,89.17,180000001.0
2008-12-19 04:07:00,89.17,89.18,89.155,89.18,96600000.0
2008-12-19 04:08:00,89.18,89.195,89.17,89.185,134800000.0
2008-12-19 04:09:00,89.19,89.2,89.175,89.18,162600000.0
2008-12-19 04:10:00,89.18,89.29,89.165,89.26,456200001.0
2008-12-19 04:11:00,89.26,89.26,89.175,89.175,412600001.0
2008-12-19 04:12:00,89.17,89.23,89.16,89.185,379400000.0
2008-12-19 04:13:00,89.18,89.185,89.105,89.16,269400002.0
2008-12-19 04:14:00,89.16,89.17,89.15,89.16,73000000.0
2008-12-19 04:15:00,89.16,89.16,89.135,89.155,124800000.0
2008-12-19 04:16:00,89.155,89.155,89.12,89.13,195800000.0
2008-12-19 04:17:00,89.13,89.155,89.125,89.135,161200000.0
2008-12-19 04:18:00,89.14,89.17,89.135,89.155,241200000.0
2008-12-19 04:19:00,89.155,89.175,89.125,89.125,120400000.0
2008-12-19 04:20:00,89.125,89.14,89.125,89.14,40800000.0
2008-12-19 04:21:00,89.14,89.145,89.13,89.135,78200001.0
2008-12-19 04:22:00,89.13,89.15,89.125,89.145,175800000.0
2008-12-19 04:23:00,89.145,89.155,89.13,89.135,183200000.0
2008-12-19 04:24:00,89.14,89.155,89.135,89.145,228400003.0
2008-12-19 04:25:00,89.15,89.15,89.1,89.105,342000001.0
2008-12-19 04:26:00,89.105,89.115,89.08,89.08,295200000.0
2008-12-19 04:27:00,89.08,89.09,89.06,89.08,237600000.0
2008-12-19 04:28:00,89.075,89.1,88.995,88.995,277800000.0
2008-12-19 04:29:00,88.985,88.995,88.935,88.965,412800000.0
2008-12-19 04:30:00,88.965,88.995,88.955,88.995,285600000.0
2008-12-19 04:31:00,88.995,89.095,88.995,89.075,313000000.0
2008-12-19 04:32:00,89.085,89.085,89.02,89.03,382400000.0
2008-12-19 04:33:00,89.04,89.065,89.03,89.055,143600000.0
2008-12-19 04:34:00,89.05,89.13,89.05,89.13,198200000.0
2008-12-19 04:35:00,89.13,89.135,89.09,89.12,109800000.0
2008-12-19 04:36:00,89.12,89.13,89.085,89.105,150000000.0
2008-12-19 04:37:00,89.12,89.12,89.095,89.11,99600000.0
2008-12-19 04:38:00,89.115,89.12,89.09,89.105,101800000.0
2008-12-19 04:39:00,89.11,89.125,89.11,89.12,63000000.0
2008-12-19 04:40:00,89.12,89.12,89.11,89.11,29600000.0
2008-12-19 04:41:00,89.115,89.115,89.105,89.11,52000000.0
2008-12-19 04:42:00,89.11,89.135,89.11,89.135,86200000.0
2008-12-19 04:43:00,89.125,89.16,89.125,89.155,136000000.0
2008-12-19 04:44:00,89.155,89.155,89.12,89.12,87600000.0
2008-12-19 04:45:00,89.125,89.14,89.125,89.14,146000000.0
2008-12-19 04:46:00,89.135,89.135,89.13,89.135,49600000.0
2008-12-19 04:47:00,89.135,89.145,89.135,89.135,33600000.0
2008-12-19 04:48:00,89.135,89.14,89.125,89.125,114400000.0
2008-12-19 04:49:00,89.115,89.175,89.11,89.15,286600000.0
2008-12-19 04:50:00,89.15,89.16,89.14,89.145,52000000.0
2008-12-19 04:51:00,89.15,89.155,89.145,89.145,42400000.0
2008-12-19 04:52:00,89.155,89.165,89.145,89.145,47600000.0
2008-12-19 04:53:00,89.145,89.155,89.145,89.155,60000000.0
2008-12-19 04:54:00,89.155,89.185,89.15,89.175,117200000.0
2008-12-19 04:55:00,89.175,89.195,89.175,89.185,112800000.0
2008-12-19 04:56:00,89.185,89.2,89.175,89.2,160000000.0
2008-12-19 04:57:00,89.205,89.215,89.175,89.19,126800000.0
2008-12-19 04:58:00,89.19,89.19,89.14,89.175,144000000.0
2008-12-19 04:59:00,89.175,89.175,89.14,89.14,140800000.0
2008-12-19 05:00:00,89.145,89.17,89.125,89.17,288400000.0
2008-12-19 05:01:00,89.17,89.205,89.17,89.205,148800000.0
2008-12-19 05:02:00,89.205,89.22,89.2,89.215,96800000.0
2008-12-19 05:03:00,89.215,89.215,89.165,89.17,120800000.0
2008-12-19 05:04:00,89.17,89.17,89.15,89.17,176400000.0
2008-12-19 05:05:00,89.185,89.2,89.16,89.19,137600000.0
2008-12-19 05:06:00,89.185,89.2,89.18,89.2,107200000.0
2008-12-19 05:07:00,89.205,89.215,89.2,89.215,163600000.0
2008-12-19 05:08:00,89.215,89.215,89.205,89.205,56000000.0
2008-12-19 05:09:00,89.205,89.205,89.185,89.2,73800000.0
2008-12-19 05:10:00,89.195,89.195,89.195,89.195,101600000.0
2008-12-19 05:11:00,89.195,89.21,89.195,89.195,53200000.0
2008-12-19 05:12:00,89.195,89.195,89.18,89.18,56000000.0
2008-12-19 05:13:00,89.18,89.18,89.125,89.165,163000001.0
2008-12-19 05:14:00,89.165,89.165,89.165,89.165,98800000.0
2008-12-19 05:15:00,89.165,89.18,89.155,89.175,126400000.0
2008-12-19 05:16:00,89.18,89.19,89.17,89.19,102800000.0
2008-12-19 05:17:00,89.165,89.195,89.165,89.185,239800000.0
2008-12-19 05:18:00,89.18,89.18,89.165,89.17,86000000.0
2008-12-19 05:19:00,89.18,89.2,89.17,89.195,206400000.0
2008-12-19 05:20:00,89.185,89.19,89.17,89.19,248800000.0
2008-12-19 05:21:00,89.19,89.19,89.17,89.18,66000000.0
2008-12-19 05:22:00,89.18,89.18,89.155,89.17,185600000.0
2008-12-19 05:23:00,89.17,89.17,89.155,89.155,124800000.0
2008-12-19 05:24:00,89.155,89.16,89.14,89.15,173200000.0
2008-12-19 05:25:00,89.15,89.15,89.15,89.15,40400000.0
2008-12-19 05:26:00,89.145,89.16,89.145,89.155,146800000.0
2008-12-19 05:27:00,89.155,89.17,89.15,89.155,43600000.0
2008-12-19 05:28:00,89.27,89.27,89.25,89.25,121000001.0
2008-12-19 05:29:00,89.155,89.165,89.155,89.155,121000001.0
2008-12-19 05:30:00,89.155,89.185,89.155,89.175,56800000.0
2008-12-19 05:31:00,89.175,89.185,89.165,89.165,122400000.0
2008-12-19 05:32:00,89.165,89.175,89.165,89.175,91200000.0
2008-12-19 05:33:00,89.165,89.17,89.155,89.155,48000000.0
2008-12-19 05:34:00,89.155,89.175,89.155,89.165,90000000.0
2008-12-19 05:35:00,89.165,89.185,89.165,89.185,33600000.0
2008-12-19 05:36:00,89.185,89.185,89.185,89.185,40800000.0
2008-12-19 05:37:00,89.185,89.205,89.185,89.205,62200000.0
2008-12-19 05:38:00,89.195,89.215,89.195,89.195,81600000.0
2008-12-19 05:39:00,89.195,89.205,89.185,89.195,60000000.0
2008-12-19 05:40:00,89.185,89.185,89.185,89.185,4800000.0
2008-12-19 05:41:00,89.185,89.185,89.18,89.185,21600000.0
2008-12-19 05:42:00,89.185,89.19,89.185,89.185,21600000.0
2008-12-19 05:43:00,89.195,89.195,89.165,89.165,263800001.0
2008-12-19 05:44:00,89.165,89.175,89.15,89.165,304000000.0
2008-12-19 05:45:00,89.17,89.17,89.155,89.155,47400000.0
2008-12-19 05:46:00,89.155,89.195,89.15,89.165,207400000.0
2008-12-19 05:47:00,89.18,89.21,89.17,89.21,270400000.0
2008-12-19 05:48:00,89.215,89.215,89.18,89.205,263600000.0
2008-12-19 05:49:00,89.205,89.215,89.17,89.2,84000000.0
2008-12-19 05:50:00,89.19,89.21,89.185,89.19,29600000.0
2008-12-19 05:51:00,89.195,89.205,89.175,89.175,358800000.0
2008-12-19 05:52:00,89.175,89.205,89.175,89.185,147600000.0
2008-12-19 05:53:00,89.18,89.2,89.17,89.17,292200000.0
2008-12-19 05:54:00,89.17,89.18,89.165,89.18,82800000.0
2008-12-19 05:55:00,89.175,89.18,89.17,89.175,42400000.0
2008-12-19 05:56:00,89.18,89.185,89.18,89.185,21600000.0
2008-12-19 05:57:00,89.185,89.19,89.185,89.19,40400000.0
2008-12-19 05:58:00,89.19,89.19,89.175,89.175,57600000.0
2008-12-19 05:59:00,89.18,89.18,89.18,89.18,7200000.0
2008-12-19 06:00:00,89.18,89.215,89.18,89.2,86800000.0
2008-12-19 06:01:00,89.2,89.215,89.195,89.215,61200000.0
2008-12-19 06:02:00,89.215,89.215,89.2,89.2,34800000.0
2008-12-19 06:03:00,89.2,89.205,89.2,89.205,47200000.0
2008-12-19 06:04:00,89.21,89.22,89.21,89.21,38800000.0
2008-12-19 06:05:00,89.21,89.21,89.21,89.21,57200000.0
2008-12-19 06:06:00,89.21,89.22,89.21,89.22,39200000.0
2008-12-19 06:07:00,89.22,89.22,89.22,89.22,14400000.0
2008-12-19 06:08:00,89.225,89.225,89.225,89.225,4800000.0
2008-12-19 06:09:00,89.225,89.225,89.215,89.22,51000000.0
2008-12-19 06:10:00,89.215,89.325,89.21,89.32,565400000.0
2008-12-19 06:11:00,89.32,89.335,89.265,89.3,587000002.0
2008-12-19 06:12:00,89.3,89.34,89.295,89.315,519600001.0
2008-12-19 06:13:00,89.315,89.325,89.315,89.325,85200000.0
2008-12-19 06:14:00,89.325,89.325,89.28,89.29,379799996.0
2008-12-19 06:15:00,89.29,89.315,89.28,89.28,141200000.0
2008-12-19 06:16:00,89.29,89.29,89.245,89.26,106000000.0
2008-12-19 06:17:00,89.26,89.29,89.26,89.29,69400000.0
2008-12-19 06:18:00,89.28,89.29,89.28,89.29,56600000.0
2008-12-19 06:19:00,89.29,89.29,89.275,89.28,114000000.0
2008-12-19 06:20:00,89.28,89.285,89.26,89.26,236199999.0
2008-12-19 06:21:00,89.26,89.295,89.255,89.29,340400001.0
2008-12-19 06:22:00,89.305,89.31,89.285,89.3,187000000.0
2008-12-19 06:23:00,89.305,89.305,89.275,89.28,72800000.0
2008-12-19 06:24:00,89.28,89.295,89.27,89.28,160000000.0
2008-12-19 06:25:00,89.275,89.28,89.23,89.23,306800000.0
2008-12-19 06:26:00,89.23,89.245,89.2,89.23,417400000.0
2008-12-19 06:27:00,89.23,89.265,89.23,89.26,140600000.0
2008-12-19 06:28:00,89.255,89.26,89.25,89.25,58400000.0
2008-12-19 06:29:00,89.25,89.275,89.235,89.235,413400002.0
2008-12-19 06:30:00,89.255,89.27,89.24,89.27,253800000.0
2008-12-19 06:31:00,89.27,89.295,89.255,89.295,123400000.0
2008-12-19 06:32:00,89.295,89.32,89.285,89.31,314200000.0
2008-12-19 06:33:00,89.315,89.315,89.28,89.3,123600000.0
2008-12-19 06:34:00,89.31,89.32,89.3,89.315,133200000.0
2008-12-19 06:35:00,89.325,89.325,89.305,89.32,83600000.0
2008-12-19 06:36:00,89.32,89.32,89.3,89.3,276800000.0
2008-12-19 06:37:00,89.31,89.325,89.29,89.3,194000000.0
2008-12-19 06:38:00,89.3,89.315,89.29,89.29,225000000.0
2008-12-19 06:39:00,89.285,89.295,89.27,89.285,174800000.0
2008-12-19 06:40:00,89.29,89.29,89.28,89.29,71600000.0
2008-12-19 06:41:00,89.285,89.285,89.26,89.265,128800000.0
2008-12-19 06:42:00,89.265,89.265,89.235,89.25,126000000.0
2008-12-19 06:43:00,89.25,89.25,89.23,89.25,204200000.0
2008-12-19 06:44:00,89.24,89.24,89.235,89.24,38400000.0
2008-12-19 06:45:00,89.23,89.245,89.23,89.24,39200000.0
2008-12-19 06:46:00,89.23,89.27,89.23,89.235,231100000.0
2008-12-19 06:47:00,89.24,89.25,89.23,89.25,106800000.0
2008-12-19 06:48:00,89.245,89.265,89.23,89.255,188999999.0
2008-12-19 06:49:00,89.255,89.255,89.235,89.235,93600000.0
2008-12-19 06:50:00,89.24,89.26,89.24,89.24,89200000.0
2008-12-19 06:51:00,89.23,89.235,89.215,89.22,105800000.0
2008-12-19 06:52:00,89.23,89.23,89.23,89.23,12000000.0
2008-12-19 06:53:00,89.23,89.245,89.23,89.23,119200000.0
2008-12-19 06:54:00,89.23,89.245,89.215,89.23,143800000.0
2008-12-19 06:55:00,89.215,89.235,89.215,89.23,168600000.0
2008-12-19 06:56:00,89.23,89.27,89.22,89.26,211400000.0
2008-12-19 06:57:00,89.25,89.265,89.24,89.265,175800000.0
2008-12-19 06:58:00,89.265,89.285,89.26,89.275,131200000.0
2008-12-19 06:59:00,89.28,89.285,89.26,89.26,85400000.0
2008-12-19 07:00:00,89.27,89.28,89.27,89.28,87600000.0
2008-12-19 07:01:00,89.285,89.29,89.265,89.28,222400000.0
2008-12-19 07:02:00,89.275,89.275,89.27,89.27,18800000.0
2008-12-19 07:03:00,89.27,89.27,89.265,89.27,55800001.0
2008-12-19 07:04:00,89.27,89.285,89.26,89.28,133199999.0
2008-12-19 07:05:00,89.28,89.365,89.28,89.365,299200000.0
2008-12-19 07:06:00,89.36,89.66,89.36,89.585,592600000.0
2008-12-19 07:07:00,89.575,89.59,89.41,89.445,784999999.0
2008-12-19 07:08:00,89.445,89.485,89.44,89.48,560400001.0
2008-12-19 07:09:00,89.48,89.58,89.48,89.575,436400000.0
2008-12-19 07:10:00,89.575,89.775,89.555,89.7,474400000.0
2008-12-19 07:11:00,89.695,89.72,89.52,89.52,442000000.0
2008-12-19 07:12:00,89.52,89.605,89.48,89.575,568800000.0
2008-12-19 07:13:00,89.58,89.59,89.535,89.565,356800000.0
2008-12-19 07:14:00,89.565,89.635,89.525,89.595,601400000.0
2008-12-19 07:15:00,89.61,89.69,89.6,89.67,490400000.0
2008-12-19 07:16:00,89.67,89.705,89.615,89.64,610400003.0
2008-12-19 07:17:00,89.635,89.635,89.555,89.59,339800000.0
2008-12-19 07:18:00,89.59,89.64,89.58,89.6,427600000.0
2008-12-19 07:19:00,89.615,89.63,89.575,89.59,343600002.0
2008-12-19 07:20:00,89.59,89.62,89.52,89.53,375200001.0
2008-12-19 07:21:00,89.53,89.575,89.505,89.56,275600000.0
2008-12-19 07:22:00,89.575,89.605,89.56,89.595,143400001.0
2008-12-19 07:23:00,89.595,89.6,89.545,89.545,241600000.0
2008-12-19 07:24:00,89.545,89.545,89.46,89.5,344000000.0
2008-12-19 07:25:00,89.495,89.505,89.45,89.465,618400002.0
2008-12-19 07:26:00,89.465,89.465,89.39,89.39,506200004.0
2008-12-19 07:27:00,89.39,89.395,89.305,89.34,814400002.0
2008-12-19 07:28:00,89.34,89.445,89.33,89.43,405999999.0
2008-12-19 07:29:00,89.415,89.415,89.345,89.345,203400000.0
2008-12-19 07:30:00,89.345,89.39,89.33,89.385,435400000.0
2008-12-19 07:31:00,89.385,89.425,89.375,89.4,558800000.0
2008-12-19 07:32:00,89.4,89.405,89.355,89.355,410600003.0
2008-12-19 07:33:00,89.355,89.36,89.34,89.355,136600000.0
2008-12-19 07:34:00,89.365,89.395,89.365,89.375,198000001.0
2008-12-19 07:35:00,89.375,89.375,89.325,89.325,170000000.0
2008-12-19 07:36:00,89.325,89.325,89.28,89.295,794199998.0
2008-12-19 07:37:00,89.3,89.325,89.28,89.31,416800003.0
2008-12-19 07:38:00,89.31,89.325,89.225,89.25,552200001.0
2008-12-19 07:39:00,89.25,89.26,89.215,89.25,311200000.0
2008-12-19 07:40:00,89.25,89.25,89.145,89.205,846000005.0
2008-12-19 07:41:00,89.215,89.225,89.15,89.185,355599999.0
2008-12-19 07:42:00,89.18,89.2,89.16,89.165,595600000.0
2008-12-19 07:43:00,89.165,89.17,89.12,89.12,619600001.0
2008-12-19 07:44:00,89.12,89.135,89.04,89.11,463600002.0
2008-12-19 07:45:00,89.11,89.155,89.095,89.105,811400001.0
2008-12-19 07:46:00,89.105,89.125,89.08,89.125,685199999.0
2008-12-19 07:47:00,89.125,89.14,89.11,89.12,848200001.0
2008-12-19 07:48:00,89.12,89.14,89.11,89.135,437399996.0
2008-12-19 07:49:00,89.135,89.145,89.12,89.135,602999989.0
2008-12-19 07:50:00,89.135,89.135,89.07,89.075,650600004.0
2008-12-19 07:51:00,89.075,89.1,89.055,89.09,406600000.0
2008-12-19 07:52:00,89.09,89.17,89.075,89.155,584400002.0
2008-12-19 07:53:00,89.17,89.265,89.155,89.155,591400002.0
2008-12-19 07:54:00,89.185,89.205,89.15,89.195,608600002.0
2008-12-19 07:55:00,89.195,89.2,89.17,89.17,433000003.0
2008-12-19 07:56:00,89.17,89.18,89.145,89.17,370600001.0
2008-12-19 07:57:00,89.17,89.175,89.15,89.15,146200000.0
2008-12-19 07:58:00,89.15,89.205,89.15,89.185,312200000.0
2008-12-19 07:59:00,89.195,89.205,89.18,89.205,290400001.0
2008-12-19 08:00:00,89.22,89.23,89.175,89.185,313400000.0
2008-12-19 08:01:00,89.18,89.2,89.175,89.18,223000000.0
2008-12-19 08:02:00,89.18,89.195,89.17,89.185,236200000.0
2008-12-19 08:03:00,89.2,89.25,89.2,89.215,303600000.0
2008-12-19 08:04:00,89.215,89.26,89.19,89.25,251400000.0
2008-12-19 08:05:00,89.25,89.265,89.24,89.245,151800000.0
2008-12-19 08:06:00,89.245,89.265,89.245,89.265,140000000.0
2008-12-19 08:07:00,89.265,89.285,89.26,89.265,282000000.0
2008-12-19 08:08:00,89.265,89.27,89.2,89.245,508200000.0
2008-12-19 08:09:00,89.245,89.25,89.21,89.225,191000000.0
2008-12-19 08:10:00,89.23,89.3,89.23,89.275,335000000.0
2008-12-19 08:11:00,89.29,89.305,89.26,89.305,332200000.0
2008-12-19 08:12:00,89.305,89.305,89.275,89.275,154800000.0
2008-12-19 08:13:00,89.275,89.29,89.265,89.275,102200000.0
2008-12-19 08:14:00,89.285,89.29,89.28,89.28,37200000.0
2008-12-19 08:15:00,89.275,89.275,89.27,89.27,34600000.0
2008-12-19 08:16:00,89.27,89.285,89.26,89.275,151400000.0
2008-12-19 08:17:00,89.27,89.285,89.27,89.28,74800000.0
2008-12-19 08:18:00,89.28,89.28,89.26,89.27,293600000.0
2008-12-19 08:19:00,89.26,89.275,89.235,89.25,249400000.0
2008-12-19 08:20:00,89.245,89.26,89.235,89.25,149600000.0
2008-12-19 08:21:00,89.25,89.27,89.235,89.265,124200000.0
2008-12-19 08:22:00,89.27,89.28,89.26,89.27,164600000.0
2008-12-19 08:23:00,89.27,89.27,89.26,89.26,52800000.0
2008-12-19 08:24:00,89.26,89.26,89.26,89.26,26400000.0
2008-12-19 08:25:00,89.26,89.36,89.26,89.33,437400000.0
2008-12-19 08:26:00,89.345,89.39,89.34,89.375,848600002.0
2008-12-19 08:27:00,89.37,89.375,89.25,89.275,485600000.0
2008-12-19 08:28:00,89.28,89.3,89.245,89.265,491200000.0
2008-12-19 08:29:00,89.265,89.29,89.235,89.255,404799999.0
2008-12-19 08:30:00,89.265,89.265,89.17,89.185,914800001.0
2008-12-19 08:31:00,89.19,89.215,89.17,89.17,764800001.0
2008-12-19 08:32:00,89.175,89.195,89.155,89.17,1038799996.0
2008-12-19 08:33:00,89.17,89.175,89.155,89.17,637399998.0
2008-12-19 08:34:00,89.175,89.175,89.13,89.145,560600002.0
2008-12-19 08:35:00,89.145,89.155,89.14,89.145,361999994.0
2008-12-19 08:36:00,89.145,89.17,89.145,89.17,299600001.0
2008-12-19 08:37:00,89.17,89.185,89.1,89.11,685799994.0
2008-12-19 08:38:00,89.11,89.125,89.04,89.04,918800003.0
2008-12-19 08:39:00,89.035,89.035,88.955,89.0,1028599996.0
2008-12-19 08:40:00,89.005,89.01,88.98,88.985,736400001.0
2008-12-19 08:41:00,88.985,89.01,88.96,88.99,755199998.0
2008-12-19 08:42:00,88.985,89.01,88.98,89.0,550999999.0
2008-12-19 08:43:00,89.0,89.055,89.0,89.045,402200001.0
2008-12-19 08:44:00,89.045,89.08,89.015,89.045,610800000.0
2008-12-19 08:45:00,89.045,89.055,89.02,89.025,441399999.0
2008-12-19 08:46:00,89.03,89.03,88.945,88.95,520999998.0
2008-12-19 08:47:00,88.95,88.95,88.865,88.885,687799999.0
2008-12-19 08:48:00,88.885,88.9,88.87,88.89,435599995.0
2008-12-19 08:49:00,88.885,88.92,88.885,88.905,508400000.0
2008-12-19 08:50:00,88.91,88.97,88.89,88.97,132000000.0
2008-12-19 08:51:00,88.97,88.975,88.925,88.93,111400000.0
2008-12-19 08:52:00,88.93,88.95,88.93,88.95,5600000.0
2008-12-19 08:53:00,88.97,88.975,88.96,88.96,48400000.0
2008-12-19 08:54:00,88.96,88.985,88.96,88.975,227800000.0
2008-12-19 08:55:00,88.985,89.025,88.965,88.97,304200000.0
2008-12-19 08:56:00,88.975,88.995,88.975,88.98,177600000.0
2008-12-19 08:57:00,88.99,88.99,88.97,88.985,206400000.0
2008-12-19 08:58:00,88.985,88.99,88.955,88.955,185000000.0
2008-12-19 08:59:00,88.955,88.995,88.955,88.99,291600000.0
2008-12-19 09:00:00,88.99,89.05,88.99,89.04,398800000.0
2008-12-19 09:01:00,89.04,89.045,88.99,89.03,849400002.0
2008-12-19 09:02:00,89.03,89.035,88.995,89.01,589500000.0
2008-12-19 09:03:00,89.01,89.01,88.995,89.01,271800004.0
2008-12-19 09:04:00,89.0,89.01,88.96,88.97,367200006.0
2008-12-19 09:05:00,88.975,88.98,88.95,88.95,314000000.0
2008-12-19 09:06:00,88.95,88.95,88.925,88.95,301600000.0
2008-12-19 09:07:00,88.95,89.01,88.95,88.995,718000012.0
2008-12-19 09:08:00,89.005,89.045,89.005,89.03,759600009.0
2008-12-19 09:09:00,89.03,89.065,89.015,89.05,866799999.0
2008-12-19 09:10:00,89.055,89.1,89.045,89.09,755200003.0
2008-12-19 09:11:00,89.1,89.125,89.075,89.095,706400003.0
2008-12-19 09:12:00,89.095,89.1,89.045,89.045,725400005.0
2008-12-19 09:13:00,89.045,89.06,89.045,89.055,355800005.0
2008-12-19 09:14:00,89.07,89.11,89.05,89.09,812000006.0
2008-12-19 09:15:00,89.085,89.085,89.015,89.045,477200000.0
2008-12-19 09:16:00,89.045,89.065,89.045,89.055,241400000.0
2008-12-19 09:17:00,89.055,89.055,89.03,89.04,269400000.0
2008-12-19 09:18:00,89.04,89.05,89.025,89.03,594000001.0
2008-12-19 09:19:00,89.04,89.045,89.03,89.03,219600001.0
2008-12-19 09:20:00,89.03,89.045,89.025,89.03,540000002.0
2008-12-19 09:21:00,89.03,89.045,89.02,89.03,785600001.0
2008-12-19 09:22:00,89.04,89.045,88.95,88.97,558400000.0
2008-12-19 09:23:00,88.97,88.985,88.95,88.98,334400001.0
2008-12-19 09:24:00,88.975,89.02,88.965,89.0,548000002.0
2008-12-19 09:25:00,89.0,89.015,89.0,89.015,49000000.0
2008-12-19 09:26:00,89.03,89.045,88.995,89.0,612800000.0
2008-12-19 09:27:00,89.005,89.055,88.975,89.04,652000004.0
2008-12-19 09:28:00,89.045,89.1,89.025,89.075,925600009.0
2008-12-19 09:29:00,89.09,89.17,89.075,89.17,688200006.0
2008-12-19 09:30:00,89.185,89.195,89.16,89.17,605800001.0
2008-12-19 09:31:00,89.17,89.25,89.17,89.18,1046800003.0
2008-12-19 09:32:00,89.18,89.195,89.14,89.17,495400007.0
2008-12-19 09:33:00,89.17,89.305,89.17,89.23,807000006.0
2008-12-19 09:34:00,89.225,89.235,89.16,89.18,866200007.0
2008-12-19 09:35:00,89.18,89.24,89.18,89.2,416400003.0
2008-12-19 09:36:00,89.2,89.22,89.185,89.19,517600005.0
2008-12-19 09:37:00,89.19,89.21,89.165,89.165,546400004.0
2008-12-19 09:38:00,89.16,89.16,89.035,89.055,830800006.0
2008-12-19 09:39:00,89.055,89.065,89.005,89.02,688000001.0
2008-12-19 09:40:00,89.025,89.125,89.01,89.115,833200002.0
2008-12-19 09:41:00,89.115,89.115,89.085,89.105,289800002.0
2008-12-19 09:42:00,89.115,89.135,89.105,89.115,453000004.0
2008-12-19 09:43:00,89.12,89.145,89.11,89.125,551800003.0
2008-12-19 09:44:00,89.115,89.12,89.01,89.01,748200003.0
2008-12-19 09:45:00,89.01,89.03,88.955,88.995,594199999.0
2008-12-19 09:46:00,88.995,89.01,88.955,88.97,783600002.0
2008-12-19 09:47:00,88.97,88.995,88.91,88.945,818000003.0
2008-12-19 09:48:00,88.945,88.96,88.925,88.95,446400001.0
2008-12-19 09:49:00,88.95,88.98,88.945,88.945,568000002.0
2008-12-19 09:50:00,88.95,88.965,88.905,88.91,731000004.0
2008-12-19 09:51:00,88.91,88.95,88.885,88.95,733600000.0
2008-12-19 09:52:00,88.95,88.975,88.925,88.97,585200000.0
2008-12-19 09:53:00,88.97,88.99,88.955,88.96,651400000.0
2008-12-19 09:54:00,88.965,88.97,88.935,88.97,625200002.0
2008-12-19 09:55:00,88.98,89.03,88.98,89.01,379200006.0
2008-12-19 09:56:00,89.01,89.025,88.995,89.0,311800002.0
2008-12-19 09:57:00,89.0,89.0,88.955,88.955,370600009.0
2008-12-19 09:58:00,88.955,88.955,88.915,88.915,293000001.0
2008-12-19 09:59:00,88.92,88.935,88.92,88.93,568799999.0
2008-12-19 10:00:00,88.93,88.95,88.91,88.94,253599998.0
2008-12-19 10:01:00,88.94,88.985,88.89,88.915,554999997.0
2008-12-19 10:02:00,88.915,88.915,88.825,88.84,888600003.0
2008-12-19 10:03:00,88.84,88.85,88.815,88.835,518000001.0
2008-12-19 10:04:00,88.835,88.835,88.74,88.74,447000001.0
2008-12-19 10:05:00,88.74,88.755,88.545,88.545,811600002.0
2008-12-19 10:06:00,88.55,88.655,88.55,88.63,556599999.0
2008-12-19 10:07:00,88.62,88.63,88.515,88.58,900399999.0
2008-12-19 10:08:00,88.585,88.61,88.53,88.57,943625440.0
2008-12-19 10:09:00,88.575,88.6,88.575,88.6,806400006.0
2008-12-19 10:10:00,88.6,88.635,88.6,88.62,483200002.0
2008-12-19 10:11:00,88.62,88.645,88.595,88.645,652400001.0
2008-12-19 10:12:00,88.645,88.655,88.63,88.635,380600000.0
2008-12-19 10:13:00,88.64,88.72,88.64,88.71,475000001.0
2008-12-19 10:14:00,88.715,88.715,88.67,88.68,320400000.0
2008-12-19 10:15:00,88.69,88.71,88.665,88.71,198599999.0
2008-12-19 10:16:00,88.71,88.77,88.69,88.76,534999995.0
2008-12-19 10:17:00,88.75,88.77,88.715,88.715,396399999.0
2008-12-19 10:18:00,88.71,88.745,88.7,88.705,255600000.0
2008-12-19 10:19:00,88.705,88.72,88.7,88.705,223400000.0
2008-12-19 10:20:00,88.71,88.72,88.685,88.71,285600000.0
2008-12-19 10:21:00,88.71,88.735,88.625,88.63,341200000.0
2008-12-19 10:22:00,88.63,88.64,88.58,88.6,461799999.0
2008-12-19 10:23:00,88.59,88.61,88.51,88.545,552799999.0
2008-12-19 10:24:00,88.545,88.55,88.515,88.55,618399999.0
2008-12-19 10:25:00,88.55,88.66,88.55,88.55,626800002.0
2008-12-19 10:26:00,88.56,88.595,88.525,88.555,364999999.0
2008-12-19 10:27:00,88.555,88.575,88.525,88.535,431600001.0
2008-12-19 10:28:00,88.535,88.56,88.52,88.545,821599998.0
2008-12-19 10:29:00,88.54,88.565,88.54,88.55,343600001.0
2008-12-19 10:30:00,88.545,88.565,88.545,88.555,378000001.0
2008-12-19 10:31:00,88.56,88.56,88.535,88.55,177400000.0
2008-12-19 10:32:00,88.545,88.565,88.53,88.545,260400001.0
2008-12-19 10:33:00,88.55,88.575,88.55,88.56,210600001.0
2008-12-19 10:34:00,88.555,88.61,88.54,88.595,312599999.0
2008-12-19 10:35:00,88.61,88.62,88.55,88.61,139600000.0
2008-12-19 10:36:00,88.62,88.62,88.6,88.6,130000001.0
2008-12-19 10:37:00,88.605,88.68,88.605,88.68,96200000.0
2008-12-19 10:38:00,88.68,88.69,88.655,88.675,133800001.0
2008-12-19 10:39:00,88.685,88.695,88.68,88.695,90500000.0
2008-12-19 10:40:00,88.685,88.695,88.685,88.685,58600000.0
2008-12-19 10:41:00,88.69,88.7,88.675,88.685,160600000.0
2008-12-19 10:42:00,88.69,88.72,88.68,88.695,198500000.0
2008-12-19 10:43:00,88.705,88.76,88.675,88.675,378100001.0
2008-12-19 10:44:00,88.65,88.675,88.65,88.67,491100000.0
2008-12-19 10:45:00,88.66,88.69,88.625,88.665,353700001.0
2008-12-19 10:46:00,88.665,88.675,88.485,88.51,527400000.0
2008-12-19 10:47:00,88.515,88.53,88.41,88.455,400200000.0
2008-12-19 10:48:00,88.455,88.55,88.455,88.505,607200002.0
2008-12-19 10:49:00,88.505,88.705,88.505,88.695,600300000.0
2008-12-19 10:50:00,88.72,88.76,88.695,88.73,678099999.0
2008-12-19 10:51:00,88.72,88.78,88.705,88.78,546999997.0
2008-12-19 10:52:00,88.77,88.87,88.715,88.76,778599998.0
2008-12-19 10:53:00,88.76,88.785,88.725,88.775,282500000.0
2008-12-19 10:54:00,88.785,88.825,88.695,88.745,835299999.0
2008-12-19 10:55:00,88.73,88.775,88.705,88.75,618200000.0
2008-12-19 10:56:00,88.75,88.765,88.67,88.755,459800001.0
2008-12-19 10:57:00,88.745,88.77,88.745,88.77,913600000.0
2008-12-19 10:58:00,88.77,88.785,88.73,88.775,813800001.0
2008-12-19 10:59:00,88.775,88.805,88.7,88.805,702200001.0
2008-12-19 11:00:00,88.795,88.875,88.65,88.65,1198400002.0
2008-12-19 11:01:00,88.66,88.685,88.605,88.605,384200000.0
2008-12-19 11:02:00,88.61,88.66,88.565,88.62,483599999.0
2008-12-19 11:03:00,88.625,88.655,88.51,88.57,551800001.0
2008-12-19 11:04:00,88.565,88.58,88.55,88.575,587400000.0
2008-12-19 11:05:00,88.575,88.6,88.54,88.55,381600000.0
2008-12-19 11:06:00,88.565,88.595,88.55,88.575,653799998.0
2008-12-19 11:07:00,88.57,88.61,88.54,88.55,497599999.0
2008-12-19 11:08:00,88.55,88.665,88.545,88.615,537800000.0
2008-12-19 11:09:00,88.615,88.64,88.575,88.62,740200000.0
2008-12-19 11:10:00,88.62,88.68,88.61,88.67,596800000.0
2008-12-19 11:11:00,88.67,88.725,88.655,88.655,303200000.0
2008-12-19 11:12:00,88.65,88.685,88.6,88.685,379200000.0
2008-12-19 11:13:00,88.685,88.7,88.565,88.58,274800000.0
2008-12-19 11:14:00,88.575,88.655,88.575,88.655,476399999.0
2008-12-19 11:15:00,88.645,88.69,88.585,88.625,564400000.0
2008-12-19 11:16:00,88.625,88.72,88.615,88.705,676000000.0
2008-12-19 11:17:00,88.71,88.73,88.68,88.71,374400000.0
2008-12-19 11:18:00,88.71,88.735,88.66,88.735,303500000.0
2008-12-19 11:19:00,88.735,88.81,88.725,88.755,209400000.0
2008-12-19 11:20:00,88.765,88.85,88.75,88.775,325700000.0
2008-12-19 11:21:00,88.77,88.82,88.76,88.8,460400000.0
2008-12-19 11:22:00,88.805,88.845,88.795,88.81,352800000.0
2008-12-19 11:23:00,88.81,88.885,88.81,88.885,316800000.0
2008-12-19 11:24:00,88.885,88.945,88.885,88.895,432000001.0
2008-12-19 11:25:00,88.895,88.935,88.825,88.855,661900000.0
2008-12-19 11:26:00,88.845,88.855,88.79,88.825,754099996.0
2008-12-19 11:27:00,88.825,88.83,88.78,88.81,377099999.0
2008-12-19 11:28:00,88.805,88.825,88.735,88.77,420399997.0
2008-12-19 11:29:00,88.76,88.795,88.755,88.795,183999999.0
2008-12-19 11:30:00,88.795,88.805,88.755,88.755,419399999.0
2008-12-19 11:31:00,88.755,88.755,88.735,88.735,127600000.0
2008-12-19 11:32:00,88.735,88.78,88.735,88.74,200600000.0
2008-12-19 11:33:00,88.74,88.745,88.7,88.72,402700000.0
2008-12-19 11:34:00,88.715,88.715,88.635,88.645,591400000.0
2008-12-19 11:35:00,88.655,88.72,88.645,88.7,440600000.0
2008-12-19 11:36:00,88.7,88.705,88.665,88.68,577400000.0
2008-12-19 11:37:00,88.68,88.7,88.675,88.685,462999995.0
2008-12-19 11:38:00,88.68,88.7,88.68,88.69,373800000.0
2008-12-19 11:39:00,88.69,88.705,88.685,88.69,334000000.0
2008-12-19 11:40:00,88.69,88.73,88.685,88.705,213000000.0
2008-12-19 11:41:00,88.71,88.725,88.655,88.655,182600000.0
2008-12-19 11:42:00,88.655,88.675,88.63,88.63,176000000.0
2008-12-19 11:43:00,88.645,88.7,88.565,88.68,288600000.0
2008-12-19 11:44:00,88.685,88.765,88.64,88.66,1033400001.0
2008-12-19 11:45:00,88.66,88.705,88.655,88.675,763000000.0
2008-12-19 11:46:00,88.675,88.68,88.61,88.61,1027799998.0
2008-12-19 11:47:00,88.625,88.7,88.59,88.675,809400000.0
2008-12-19 11:48:00,88.68,88.72,88.63,88.72,475900000.0
2008-12-19 11:49:00,88.725,88.75,88.675,88.705,833399999.0
2008-12-19 11:50:00,88.7,88.715,88.67,88.69,424999999.0
2008-12-19 11:51:00,88.695,88.695,88.625,88.64,511999998.0
2008-12-19 11:52:00,88.64,88.645,88.55,88.56,540800000.0
2008-12-19 11:53:00,88.565,88.605,88.565,88.595,394000001.0
2008-12-19 11:54:00,88.595,88.625,88.595,88.61,558000001.0
2008-12-19 11:55:00,88.61,88.63,88.61,88.63,261400001.0
2008-12-19 11:56:00,88.635,88.73,88.635,88.73,401400000.0
2008-12-19 11:57:00,88.74,88.74,88.7,88.725,396200000.0
2008-12-19 11:58:00,88.74,88.745,88.61,88.635,821399999.0
2008-12-19 11:59:00,88.635,88.64,88.605,88.62,986200003.0
2008-12-19 12:00:00,88.62,88.66,88.62,88.64,810400000.0
2008-12-19 12:01:00,88.635,88.675,88.63,88.64,651400002.0
2008-12-19 12:02:00,88.64,88.66,88.61,88.61,687400000.0
2008-12-19 12:03:00,88.61,88.625,88.61,88.615,1109800006.0
2008-12-19 12:04:00,88.625,88.68,88.62,88.65,524200001.0
2008-12-19 12:05:00,88.655,88.675,88.645,88.665,269400001.0
2008-12-19 12:06:00,88.665,88.72,88.665,88.705,383200000.0
2008-12-19 12:07:00,88.705,88.71,88.685,88.705,245700000.0
2008-12-19 12:08:00,88.705,88.77,88.705,88.765,227000000.0
2008-12-19 12:09:00,88.77,88.855,88.77,88.785,584799999.0
2008-12-19 12:10:00,88.785,88.82,88.775,88.795,654599999.0
2008-12-19 12:11:00,88.8,88.83,88.78,88.83,645799999.0
2008-12-19 12:12:00,88.825,88.855,88.765,88.83,769800001.0
2008-12-19 12:13:00,88.83,88.83,88.775,88.775,675600001.0
2008-12-19 12:14:00,88.775,88.79,88.765,88.785,643400000.0
2008-12-19 12:15:00,88.79,88.79,88.735,88.775,683400000.0
2008-12-19 12:16:00,88.775,88.815,88.76,88.8,694600000.0
2008-12-19 12:17:00,88.815,88.84,88.795,88.825,785600001.0
2008-12-19 12:18:00,88.835,88.835,88.81,88.83,363000000.0
2008-12-19 12:19:00,88.82,88.84,88.8,88.84,649600000.0
2008-12-19 12:20:00,88.835,88.94,88.835,88.94,786800002.0
2008-12-19 12:21:00,88.93,89.05,88.92,88.99,459200000.0
2008-12-19 12:22:00,88.985,89.005,88.86,88.89,867800000.0
2008-12-19 12:23:00,88.88,88.89,88.85,88.88,586800001.0
2008-12-19 12:24:00,88.875,88.88,88.83,88.865,524200000.0
2008-12-19 12:25:00,88.865,88.89,88.85,88.86,689200000.0
2008-12-19 12:26:00,88.855,88.9,88.845,88.9,387000000.0
2008-12-19 12:27:00,88.9,88.94,88.895,88.93,715800000.0
2008-12-19 12:28:00,88.93,88.93,88.91,88.93,528799997.0
2008-12-19 12:29:00,88.93,88.935,88.9,88.92,336800000.0
2008-12-19 12:30:00,88.925,88.925,88.865,88.92,441800003.0
2008-12-19 12:31:00,88.92,88.92,88.85,88.905,742200000.0
2008-12-19 12:32:00,88.9,88.925,88.895,88.915,577800003.0
2008-12-19 12:33:00,88.915,88.93,88.9,88.9,1271800000.0
2008-12-19 12:34:00,88.9,88.9,88.875,88.9,1140399998.0
2008-12-19 12:35:00,88.9,88.905,88.87,88.885,605600003.0
2008-12-19 12:36:00,88.87,88.875,88.815,88.855,586399992.0
2008-12-19 12:37:00,88.855,88.865,88.825,88.825,467700000.0
2008-12-19 12:38:00,88.825,88.85,88.82,88.84,426399996.0
2008-12-19 12:39:00,88.84,88.895,88.84,88.88,394000000.0
2008-12-19 12:40:00,88.87,88.925,88.86,88.9,315099998.0
2008-12-19 12:41:00,88.905,88.93,88.9,88.91,375799999.0
2008-12-19 12:42:00,88.91,88.925,88.9,88.905,893000002.0
2008-12-19 12:43:00,88.905,88.905,88.845,88.845,497999997.0
2008-12-19 12:44:00,88.845,88.865,88.835,88.85,310799999.0
2008-12-19 12:45:00,88.855,88.865,88.835,88.85,177200000.0
2008-12-19 12:46:00,88.86,88.875,88.845,88.875,450200000.0
2008-12-19 12:47:00,88.87,88.885,88.86,88.86,312800000.0
2008-12-19 12:48:00,88.875,88.885,88.86,88.885,249200000.0
2008-12-19 12:49:00,88.875,88.88,88.855,88.87,261400000.0
2008-12-19 12:50:00,88.87,88.92,88.87,88.915,360799998.0
2008-12-19 12:51:00,88.905,88.95,88.905,88.935,495299999.0
2008-12-19 12:52:00,88.935,88.94,88.91,88.915,296999999.0
2008-12-19 12:53:00,88.92,88.95,88.89,88.945,303700000.0
2008-12-19 12:54:00,88.945,89.02,88.94,89.01,473600001.0
2008-12-19 12:55:00,89.01,89.01,88.955,89.0,425400000.0
2008-12-19 12:56:00,89.0,89.015,88.99,89.01,476399998.0
2008-12-19 12:57:00,88.995,88.995,88.985,88.985,237599999.0
2008-12-19 12:58:00,88.985,89.005,88.955,89.0,386200000.0
2008-12-19 12:59:00,89.0,89.04,88.995,89.04,499200003.0
2008-12-19 13:00:00,89.04,89.055,88.965,88.965,955200004.0
2008-12-19 13:01:00,88.975,88.975,88.955,88.955,440800000.0
2008-12-19 13:02:00,88.955,88.985,88.905,88.915,806000004.0
2008-12-19 13:03:00,88.915,88.98,88.915,88.965,424599999.0
2008-12-19 13:04:00,88.96,88.97,88.93,88.945,914399995.0
2008-12-19 13:05:00,88.945,88.96,88.93,88.935,351799999.0
2008-12-19 13:06:00,88.925,88.945,88.895,88.92,829799999.0
2008-12-19 13:07:00,88.92,88.92,88.86,88.875,498800000.0
2008-12-19 13:08:00,88.865,88.89,88.855,88.875,373800000.0
2008-12-19 13:09:00,88.875,88.88,88.865,88.87,265000000.0
2008-12-19 13:10:00,88.87,88.875,88.815,88.82,499600000.0
2008-12-19 13:11:00,88.82,88.845,88.815,88.835,670599999.0
2008-12-19 13:12:00,88.835,88.9,88.835,88.875,592199997.0
2008-12-19 13:13:00,88.87,88.9,88.84,88.9,582400000.0
2008-12-19 13:14:00,88.9,88.92,88.88,88.88,432700000.0
2008-12-19 13:15:00,88.88,88.9,88.875,88.89,337400000.0
2008-12-19 13:16:00,88.89,88.935,88.89,88.895,210000000.0
2008-12-19 13:17:00,88.9,88.9,88.86,88.88,545400000.0
2008-12-19 13:18:00,88.88,88.89,88.87,88.88,389800000.0
2008-12-19 13:19:00,88.88,88.88,88.86,88.865,497400004.0
2008-12-19 13:20:00,88.855,88.86,88.83,88.84,318000000.0
2008-12-19 13:21:00,88.84,88.85,88.83,88.84,233800000.0
2008-12-19 13:22:00,88.84,88.85,88.83,88.835,394000000.0
2008-12-19 13:23:00,88.835,88.845,88.815,88.82,225400000.0
2008-12-19 13:24:00,88.82,88.83,88.8,88.81,581200002.0
2008-12-19 13:25:00,88.81,88.81,88.8,88.8,572800000.0
2008-12-19 13:26:00,88.8,88.8,88.8,88.8,472200000.0
2008-12-19 13:27:00,88.8,88.83,88.8,88.81,643199999.0
2008-12-19 13:28:00,88.815,88.82,88.81,88.82,60600000.0
2008-12-19 13:29:00,88.82,88.9,88.81,88.87,330199994.0
2008-12-19 13:30:00,88.87,88.915,88.855,88.9,185400000.0
2008-12-19 13:31:00,88.905,88.905,88.865,88.9,364300000.0
2008-12-19 13:32:00,88.905,88.91,88.865,88.91,172400000.0
2008-12-19 13:33:00,88.91,88.925,88.905,88.92,104600000.0
2008-12-19 13:34:00,88.925,88.935,88.9,88.925,108400000.0
2008-12-19 13:35:00,88.925,89.0,88.92,88.965,262699999.0
2008-12-19 13:36:00,88.98,89.06,88.97,89.04,185999998.0
2008-12-19 13:37:00,89.055,89.07,89.045,89.06,296200000.0
2008-12-19 13:38:00,89.065,89.07,89.055,89.06,207000000.0
2008-12-19 13:39:00,89.06,89.08,89.05,89.07,313000000.0
2008-12-19 13:40:00,89.07,89.075,89.05,89.05,231000003.0
2008-12-19 13:41:00,89.05,89.05,89.02,89.02,295800001.0
2008-12-19 13:42:00,89.02,89.03,89.01,89.03,390200000.0
2008-12-19 13:43:00,89.02,89.03,88.99,88.99,422600001.0
2008-12-19 13:44:00,88.99,89.03,88.99,89.03,530199999.0
2008-12-19 13:45:00,89.03,89.03,89.01,89.01,295000000.0
2008-12-19 13:46:00,89.01,89.04,89.0,89.015,488199995.0
2008-12-19 13:47:00,89.02,89.08,89.01,89.075,642399999.0
2008-12-19 13:48:00,89.07,89.09,89.07,89.075,200000000.0
2008-12-19 13:49:00,89.065,89.075,89.055,89.055,549399999.0
2008-12-19 13:50:00,89.055,89.055,88.985,88.99,555600004.0
2008-12-19 13:51:00,88.995,89.025,88.985,88.995,530799999.0
2008-12-19 13:52:00,89.0,89.005,88.99,88.99,125200000.0
2008-12-19 13:53:00,88.995,89.01,88.995,89.01,276800000.0
2008-12-19 13:54:00,89.0,89.045,89.0,89.03,362399999.0
2008-12-19 13:55:00,89.03,89.06,89.03,89.045,477600005.0
2008-12-19 13:56:00,89.045,89.06,89.045,89.06,163999996.0
2008-12-19 13:57:00,89.05,89.06,89.045,89.06,282400000.0
2008-12-19 13:58:00,89.06,89.14,89.055,89.14,800000001.0
2008-12-19 13:59:00,89.145,89.35,89.11,89.35,725199997.0
2008-12-19 14:00:00,89.37,89.43,89.265,89.29,1082399989.0
2008-12-19 14:01:00,89.28,89.375,89.28,89.33,316100000.0
2008-12-19 14:02:00,89.325,89.33,89.27,89.305,431899996.0
2008-12-19 14:03:00,89.31,89.345,89.305,89.32,373200002.0
2008-12-19 14:04:00,89.32,89.415,89.315,89.405,449400000.0
2008-12-19 14:05:00,89.4,89.42,89.375,89.395,779200001.0
2008-12-19 14:06:00,89.395,89.395,89.355,89.365,432000001.0
2008-12-19 14:07:00,89.355,89.365,89.33,89.335,448200000.0
2008-12-19 14:08:00,89.33,89.35,89.31,89.35,427900000.0
2008-12-19 14:09:00,89.345,89.365,89.325,89.325,212000000.0
2008-12-19 14:10:00,89.33,89.33,89.305,89.305,152800000.0
2008-12-19 14:11:00,89.305,89.31,89.295,89.295,258800000.0
2008-12-19 14:12:00,89.305,89.305,89.26,89.26,256600000.0
2008-12-19 14:13:00,89.27,89.325,89.26,89.32,543300000.0
2008-12-19 14:14:00,89.32,89.335,89.3,89.335,225300000.0
2008-12-19 14:15:00,89.33,89.35,89.295,89.335,203000000.0
2008-12-19 14:16:00,89.335,89.34,89.32,89.325,282600000.0
2008-12-19 14:17:00,89.325,89.33,89.315,89.315,367000000.0
2008-12-19 14:18:00,89.315,89.335,89.305,89.325,272000000.0
2008-12-19 14:19:00,89.325,89.34,89.325,89.325,348600000.0
2008-12-19 14:20:00,89.325,89.33,89.29,89.325,448800001.0
2008-12-19 14:21:00,89.325,89.345,89.32,89.33,264200000.0
2008-12-19 14:22:00,89.33,89.33,89.315,89.315,152000000.0
2008-12-19 14:23:00,89.315,89.325,89.315,89.325,127600000.0
2008-12-19 14:24:00,89.325,89.33,89.325,89.325,62799999.0
2008-12-19 14:25:00,89.325,89.33,89.315,89.325,117400000.0
2008-12-19 14:26:00,89.325,89.33,89.32,89.325,163200000.0
2008-12-19 14:27:00,89.325,89.325,89.32,89.32,96000000.0
2008-12-19 14:28:00,89.32,89.34,89.32,89.33,313799993.0
2008-12-19 14:29:00,89.33,89.34,89.295,89.34,371799999.0
2008-12-19 14:30:00,89.34,89.365,89.34,89.355,200500001.0
2008-12-19 14:31:00,89.37,89.37,89.31,89.34,600599999.0
2008-12-19 14:32:00,89.335,89.355,89.335,89.35,135700000.0
2008-12-19 14:33:00,89.345,89.365,89.345,89.36,103900000.0
2008-12-19 14:34:00,89.345,89.345,89.34,89.34,302800000.0
2008-12-19 14:35:00,89.34,89.36,89.34,89.35,289200000.0
2008-12-19 14:36:00,89.35,89.365,89.345,89.35,460000000.0
2008-12-19 14:37:00,89.35,89.355,89.305,89.305,435799997.0
2008-12-19 14:38:00,89.305,89.325,89.305,89.305,154400000.0
2008-12-19 14:39:00,89.305,89.31,89.305,89.305,347800000.0
2008-12-19 14:40:00,89.305,89.32,89.3,89.305,308400000.0
2008-12-19 14:41:00,89.3,89.32,89.295,89.31,400400000.0
2008-12-19 14:42:00,89.31,89.31,89.28,89.29,572100000.0
2008-12-19 14:43:00,89.295,89.305,89.25,89.25,308600000.0
2008-12-19 14:44:00,89.25,89.29,89.245,89.27,517199998.0
2008-12-19 14:45:00,89.27,89.275,89.225,89.225,182100000.0
2008-12-19 14:46:00,89.225,89.325,89.225,89.305,132000000.0
2008-12-19 14:47:00,89.31,89.31,89.205,89.215,419800000.0
2008-12-19 14:48:00,89.215,89.215,89.125,89.13,759900000.0
2008-12-19 14:49:00,89.13,89.15,89.115,89.15,618000000.0
2008-12-19 14:50:00,89.155,89.22,89.155,89.22,508799999.0
2008-12-19 14:51:00,89.225,89.235,89.19,89.225,748799993.0
2008-12-19 14:52:00,89.225,89.34,89.22,89.32,484600000.0
2008-12-19 14:53:00,89.32,89.335,89.295,89.31,613499999.0
2008-12-19 14:54:00,89.31,89.32,89.295,89.3,589799999.0
2008-12-19 14:55:00,89.3,89.305,89.25,89.255,824200000.0
2008-12-19 14:56:00,89.26,89.335,89.245,89.33,645399988.0
2008-12-19 14:57:00,89.33,89.355,89.28,89.345,563299997.0
2008-12-19 14:58:00,89.345,89.365,89.31,89.31,520300000.0
2008-12-19 14:59:00,89.31,89.32,89.285,89.305,378800000.0
2008-12-19 15:00:00,89.315,89.365,89.31,89.355,662999999.0
2008-12-19 15:01:00,89.355,89.355,89.325,89.355,856600002.0
2008-12-19 15:02:00,89.355,89.355,89.325,89.34,214800000.0
2008-12-19 15:03:00,89.35,89.36,89.35,89.35,50400000.0
2008-12-19 15:04:00,89.35,89.36,89.34,89.355,255200000.0
2008-12-19 15:05:00,89.355,89.37,89.325,89.345,574799999.0
2008-12-19 15:06:00,89.345,89.345,89.33,89.345,282200000.0
2008-12-19 15:07:00,89.345,89.38,89.335,89.35,426400000.0
2008-12-19 15:08:00,89.355,89.355,89.345,89.35,183000000.0
2008-12-19 15:09:00,89.35,89.375,89.35,89.35,363400000.0
2008-12-19 15:10:00,89.35,89.44,89.35,89.44,958199996.0
2008-12-19 15:11:00,89.44,89.46,89.405,89.435,575600000.0
2008-12-19 15:12:00,89.435,89.465,89.425,89.46,226600000.0
2008-12-19 15:13:00,89.46,89.475,89.445,89.46,604799998.0
2008-12-19 15:14:00,89.45,89.48,89.445,89.475,566999998.0
2008-12-19 15:15:00,89.46,89.48,89.425,89.445,624400000.0
2008-12-19 15:16:00,89.445,89.46,89.44,89.46,407000000.0
2008-12-19 15:17:00,89.45,89.455,89.42,89.45,367000000.0
2008-12-19 15:18:00,89.445,89.485,89.445,89.475,561600000.0
2008-12-19 15:19:00,89.48,89.48,89.46,89.46,230400000.0
2008-12-19 15:20:00,89.46,89.475,89.45,89.46,289600000.0
2008-12-19 15:21:00,89.46,89.465,89.42,89.42,676199999.0
2008-12-19 15:22:00,89.42,89.455,89.42,89.455,773199996.0
2008-12-19 15:23:00,89.455,89.475,89.435,89.435,249600000.0
2008-12-19 15:24:00,89.445,89.495,89.44,89.485,489999999.0
2008-12-19 15:25:00,89.485,89.5,89.48,89.49,540000000.0
2008-12-19 15:26:00,89.49,89.515,89.49,89.515,504599997.0
2008-12-19 15:27:00,89.515,89.515,89.44,89.44,800400001.0
2008-12-19 15:28:00,89.445,89.47,89.42,89.42,693199993.0
2008-12-19 15:29:00,89.42,89.42,89.3,89.395,778399996.0
2008-12-19 15:30:00,89.4,89.41,89.385,89.395,763999985.0
2008-12-19 15:31:00,89.39,89.395,89.35,89.365,628399998.0
2008-12-19 15:32:00,89.365,89.385,89.355,89.365,404800000.0
2008-12-19 15:33:00,89.365,89.37,89.33,89.345,270400000.0
2008-12-19 15:34:00,89.345,89.395,89.33,89.395,539399998.0
2008-12-19 15:35:00,89.39,89.425,89.38,89.415,587800000.0
2008-12-19 15:36:00,89.415,89.425,89.39,89.42,597599998.0
2008-12-19 15:37:00,89.42,89.47,89.415,89.45,581199999.0
2008-12-19 15:38:00,89.45,89.45,89.41,89.425,724800000.0
2008-12-19 15:39:00,89.42,89.425,89.4,89.415,604799995.0
2008-12-19 15:40:00,89.415,89.49,89.405,89.45,811199997.0
2008-12-19 15:41:00,89.45,89.485,89.435,89.48,515400000.0
2008-12-19 15:42:00,89.47,89.48,89.415,89.415,567000001.0
2008-12-19 15:43:00,89.415,89.445,89.415,89.435,798600000.0
2008-12-19 15:44:00,89.435,89.48,89.43,89.46,432000000.0
2008-12-19 15:45:00,89.46,89.535,89.435,89.435,1056299994.0
2008-12-19 15:46:00,89.43,89.565,89.43,89.565,825199998.0
2008-12-19 15:47:00,89.565,89.58,89.52,89.52,712600000.0
2008-12-19 15:48:00,89.52,89.705,89.52,89.685,652400000.0
2008-12-19 15:49:00,89.695,89.695,89.595,89.595,718399998.0
2008-12-19 15:50:00,89.585,89.625,89.51,89.51,731399995.0
2008-12-19 15:51:00,89.52,89.575,89.51,89.56,549499998.0
2008-12-19 15:52:00,89.585,89.62,89.54,89.56,484500000.0
2008-12-19 15:53:00,89.57,89.575,89.555,89.565,698599999.0
2008-12-19 15:54:00,89.565,89.58,89.53,89.555,651799997.0
2008-12-19 15:55:00,89.55,89.575,89.55,89.57,462000000.0
2008-12-19 15:56:00,89.555,89.58,89.555,89.58,444400000.0
2008-12-19 15:57:00,89.565,89.6,89.565,89.57,486799999.0
2008-12-19 15:58:00,89.575,89.58,89.5,89.515,699799994.0
2008-12-19 15:59:00,89.51,89.54,89.48,89.525,937599998.0
2008-12-19 16:00:00,89.53,89.575,89.52,89.53,723999999.0
2008-12-19 16:01:00,89.53,89.63,89.53,89.605,576399997.0
2008-12-19 16:02:00,89.61,89.63,89.53,89.565,669799999.0
2008-12-19 16:03:00,89.58,89.64,89.58,89.595,624200000.0
2008-12-19 16:04:00,89.595,89.64,89.595,89.64,383100000.0
2008-12-19 16:05:00,89.64,89.66,89.635,89.64,372800000.0
2008-12-19 16:06:00,89.64,89.64,89.61,89.62,295800000.0
2008-12-19 16:07:00,89.62,89.62,89.535,89.58,530699999.0
2008-12-19 16:08:00,89.58,89.61,89.52,89.61,535799999.0
2008-12-19 16:09:00,89.61,89.615,89.525,89.53,568600000.0
2008-12-19 16:10:00,89.535,89.54,89.505,89.515,530399998.0
2008-12-19 16:11:00,89.515,89.54,89.48,89.51,518200001.0
2008-12-19 16:12:00,89.5,89.5,89.42,89.42,513400000.0
2008-12-19 16:13:00,89.425,89.51,89.425,89.43,602799998.0
2008-12-19 16:14:00,89.44,89.475,89.43,89.435,447900000.0
2008-12-19 16:15:00,89.44,89.51,89.44,89.49,526400000.0
2008-12-19 16:16:00,89.495,89.54,89.48,89.53,265600000.0
2008-12-19 16:17:00,89.53,89.575,89.52,89.575,491200000.0
2008-12-19 16:18:00,89.57,89.57,89.52,89.535,411800000.0
2008-12-19 16:19:00,89.53,89.555,89.515,89.55,497599999.0
2008-12-19 16:20:00,89.55,89.585,89.52,89.585,703999998.0
2008-12-19 16:21:00,89.59,89.655,89.59,89.635,415200003.0
2008-12-19 16:22:00,89.64,89.645,89.59,89.6,244000000.0
2008-12-19 16:23:00,89.605,89.62,89.585,89.59,387100000.0
2008-12-19 16:24:00,89.59,89.635,89.585,89.625,240700000.0
2008-12-19 16:25:00,89.62,89.645,89.61,89.64,383800000.0
2008-12-19 16:26:00,89.64,89.645,89.635,89.645,106800000.0
2008-12-19 16:27:00,89.64,89.645,89.615,89.635,124300000.0
2008-12-19 16:28:00,89.635,89.665,89.62,89.63,185800000.0
2008-12-19 16:29:00,89.63,89.63,89.495,89.58,989799998.0
2008-12-19 16:30:00,89.575,89.58,89.555,89.57,521299999.0
2008-12-19 16:31:00,89.57,89.585,89.56,89.575,387600000.0
2008-12-19 16:32:00,89.575,89.585,89.5,89.51,612100000.0
2008-12-19 16:33:00,89.525,89.565,89.5,89.525,798399995.0
2008-12-19 16:34:00,89.525,89.54,89.45,89.465,981199999.0
2008-12-19 16:35:00,89.46,89.475,89.4,89.44,944599999.0
2008-12-19 16:36:00,89.44,89.445,89.39,89.41,611999995.0
2008-12-19 16:37:00,89.41,89.415,89.41,89.41,380200000.0
2008-12-19 16:38:00,89.41,89.41,89.41,89.41,198400000.0
2008-12-19 16:39:00,89.41,89.47,89.41,89.47,283199998.0
2008-12-19 16:40:00,89.47,89.485,89.47,89.48,68800000.0
2008-12-19 16:41:00,89.49,89.51,89.49,89.495,285400000.0
2008-12-19 16:42:00,89.495,89.495,89.4,89.435,224900000.0
2008-12-19 16:43:00,89.44,89.44,89.305,89.41,896400002.0
2008-12-19 16:44:00,89.405,89.41,89.375,89.375,962200004.0
2008-12-19 16:45:00,89.38,89.445,89.365,89.445,1462400000.0
2008-12-19 16:46:00,89.445,89.47,89.405,89.42,842899998.0
2008-12-19 16:47:00,89.42,89.45,89.405,89.41,663399999.0
2008-12-19 16:48:00,89.41,89.42,89.395,89.405,688599995.0
2008-12-19 16:49:00,89.405,89.41,89.33,89.36,907499996.0
2008-12-19 16:50:00,89.36,89.435,89.34,89.375,840899999.0
2008-12-19 16:51:00,89.375,89.375,89.265,89.32,665400000.0
2008-12-19 16:52:00,89.325,89.365,89.295,89.31,542299999.0
2008-12-19 16:53:00,89.305,89.315,89.265,89.3,770599996.0
2008-12-19 16:54:00,89.3,89.31,89.205,89.205,729800001.0
2008-12-19 16:55:00,89.21,89.22,89.095,89.1,581200000.0
2008-12-19 16:56:00,89.1,89.12,88.98,88.995,1076800002.0
2008-12-19 16:57:00,89.0,89.065,88.995,89.035,877599999.0
2008-12-19 16:58:00,89.035,89.07,89.025,89.065,747400000.0
2008-12-19 16:59:00,89.065,89.07,89.04,89.06,468800000.0
2008-12-19 17:00:00,89.06,89.11,89.0,89.075,826199999.0
2008-12-19 17:01:00,89.1,89.14,89.08,89.13,716599999.0
2008-12-19 17:02:00,89.135,89.135,89.115,89.13,1118799994.0
2008-12-19 17:03:00,89.13,89.135,89.09,89.09,498399999.0
2008-12-19 17:04:00,89.09,89.135,89.09,89.125,288800002.0
2008-12-19 17:05:00,89.125,89.13,89.08,89.13,746399999.0
2008-12-19 17:06:00,89.135,89.175,89.135,89.17,544400001.0
2008-12-19 17:07:00,89.18,89.185,89.15,89.155,320000000.0
2008-12-19 17:08:00,89.155,89.17,89.15,89.16,335600000.0
2008-12-19 17:09:00,89.16,89.22,89.16,89.215,269500000.0
2008-12-19 17:10:00,89.215,89.215,89.175,89.18,125099999.0
2008-12-19 17:11:00,89.175,89.225,89.17,89.22,154200000.0
2008-12-19 17:12:00,89.22,89.245,89.195,89.24,152600000.0
2008-12-19 17:13:00,89.235,89.275,89.235,89.275,149000000.0
2008-12-19 17:14:00,89.27,89.275,89.245,89.26,556799998.0
2008-12-19 17:15:00,89.26,89.27,89.245,89.27,834799996.0
2008-12-19 17:16:00,89.27,89.32,89.23,89.24,483200000.0
2008-12-19 17:17:00,89.24,89.255,89.23,89.24,792800000.0
2008-12-19 17:18:00,89.24,89.26,89.21,89.23,691600000.0
2008-12-19 17:19:00,89.225,89.265,89.225,89.24,217400000.0
2008-12-19 17:20:00,89.235,89.265,89.205,89.26,617099996.0
2008-12-19 17:21:00,89.275,89.3,89.275,89.28,444999999.0
2008-12-19 17:22:00,89.28,89.29,89.245,89.29,470600001.0
2008-12-19 17:23:00,89.29,89.315,89.27,89.27,444300000.0
2008-12-19 17:24:00,89.27,89.28,89.2,89.2,359200000.0
2008-12-19 17:25:00,89.215,89.25,89.21,89.25,423600000.0
2008-12-19 17:26:00,89.255,89.3,89.24,89.24,762799998.0
2008-12-19 17:27:00,89.24,89.25,89.2,89.21,302199998.0
2008-12-19 17:28:00,89.21,89.21,89.21,89.21,70400000.0
2008-12-19 17:29:00,89.215,89.215,89.21,89.21,48600000.0
2008-12-19 17:30:00,89.205,89.24,89.205,89.21,280599998.0
2008-12-19 17:31:00,89.21,89.215,89.19,89.195,339199999.0
2008-12-19 17:32:00,89.195,89.195,89.145,89.18,1004499993.0
2008-12-19 17:33:00,89.19,89.27,89.19,89.27,445400000.0
2008-12-19 17:34:00,89.27,89.27,89.22,89.23,193599999.0
2008-12-19 17:35:00,89.24,89.295,89.23,89.285,412800000.0
2008-12-19 17:36:00,89.28,89.305,89.27,89.28,648600000.0
2008-12-19 17:37:00,89.28,89.3,89.265,89.3,527599993.0
2008-12-19 17:38:00,89.295,89.305,89.285,89.3,333800000.0
2008-12-19 17:39:00,89.3,89.34,89.295,89.325,391199999.0
2008-12-19 17:40:00,89.335,89.43,89.32,89.425,750400001.0
2008-12-19 17:41:00,89.425,89.43,89.36,89.38,555800000.0
2008-12-19 17:42:00,89.38,89.43,89.38,89.43,608499999.0
2008-12-19 17:43:00,89.43,89.435,89.4,89.43,353800000.0
2008-12-19 17:44:00,89.43,89.465,89.42,89.46,502600000.0
2008-12-19 17:45:00,89.465,89.47,89.45,89.455,195600000.0
2008-12-19 17:46:00,89.455,89.475,89.455,89.46,80600000.0
2008-12-19 17:47:00,89.45,89.48,89.445,89.48,139000000.0
2008-12-19 17:48:00,89.47,89.495,89.465,89.465,512800000.0
2008-12-19 17:49:00,89.465,89.465,89.445,89.445,318800001.0
2008-12-19 17:50:00,89.445,89.46,89.4,89.4,547299999.0
2008-12-19 17:51:00,89.405,89.41,89.38,89.4,676600001.0
2008-12-19 17:52:00,89.4,89.435,89.37,89.39,375399999.0
2008-12-19 17:53:00,89.39,89.39,89.37,89.37,227800000.0
2008-12-19 17:54:00,89.37,89.465,89.37,89.45,425200000.0
2008-12-19 17:55:00,89.45,89.48,89.435,89.435,239200001.0
2008-12-19 17:56:00,89.445,89.445,89.4,89.4,241000000.0
2008-12-19 17:57:00,89.4,89.425,89.365,89.405,299400000.0
2008-12-19 17:58:00,89.405,89.45,89.405,89.45,256600000.0
2008-12-19 17:59:00,89.44,89.535,89.435,89.525,475600000.0
2008-12-19 18:00:00,89.525,89.525,89.5,89.52,375799999.0
2008-12-19 18:01:00,89.52,89.57,89.51,89.535,834599998.0
2008-12-19 18:02:00,89.535,89.535,89.525,89.53,377000000.0
2008-12-19 18:03:00,89.53,89.545,89.52,89.525,762800000.0
2008-12-19 18:04:00,89.525,89.565,89.525,89.555,611799996.0
2008-12-19 18:05:00,89.555,89.565,89.495,89.505,784899999.0
2008-12-19 18:06:00,89.5,89.505,89.41,89.415,717899999.0
2008-12-19 18:07:00,89.415,89.425,89.31,89.31,1073800001.0
2008-12-19 18:08:00,89.315,89.325,89.275,89.3,699000000.0
2008-12-19 18:09:00,89.3,89.32,89.29,89.315,913600000.0
2008-12-19 18:10:00,89.315,89.385,89.315,89.38,533000000.0
2008-12-19 18:11:00,89.38,89.39,89.35,89.365,362999998.0
2008-12-19 18:12:00,89.37,89.425,89.37,89.385,469000000.0
2008-12-19 18:13:00,89.39,89.42,89.385,89.41,283600001.0
2008-12-19 18:14:00,89.41,89.41,89.365,89.4,633599997.0
2008-12-19 18:15:00,89.4,89.43,89.4,89.405,520600000.0
2008-12-19 18:16:00,89.405,89.455,89.395,89.415,846999995.0
2008-12-19 18:17:00,89.405,89.45,89.4,89.45,317600000.0
2008-12-19 18:18:00,89.455,89.495,89.45,89.48,216599999.0
2008-12-19 18:19:00,89.48,89.5,89.445,89.5,578400001.0
2008-12-19 18:20:00,89.515,89.555,89.5,89.54,469400000.0
2008-12-19 18:21:00,89.54,89.54,89.52,89.525,429400001.0
2008-12-19 18:22:00,89.525,89.53,89.5,89.525,423800001.0
2008-12-19 18:23:00,89.525,89.545,89.475,89.5,642799999.0
2008-12-19 18:24:00,89.5,89.53,89.495,89.505,719599999.0
2008-12-19 18:25:00,89.505,89.53,89.5,89.51,390600000.0
2008-12-19 18:26:00,89.51,89.515,89.5,89.51,737400000.0
2008-12-19 18:27:00,89.51,89.51,89.47,89.47,136400000.0
2008-12-19 18:28:00,89.47,89.49,89.465,89.49,190800000.0
2008-12-19 18:29:00,89.495,89.545,89.49,89.51,764200000.0
2008-12-19 18:30:00,89.51,89.56,89.49,89.52,439599999.0
2008-12-19 18:31:00,89.52,89.55,89.5,89.515,970600000.0
2008-12-19 18:32:00,89.515,89.515,89.46,89.485,988400000.0
2008-12-19 18:33:00,89.485,89.575,89.48,89.55,256100001.0
2008-12-19 18:34:00,89.545,89.555,89.5,89.54,253100000.0
2008-12-19 18:35:00,89.54,89.585,89.51,89.57,366100000.0
2008-12-19 18:36:00,89.575,89.575,89.49,89.555,422400000.0
2008-12-19 18:37:00,89.55,89.58,89.53,89.58,320200000.0
2008-12-19 18:38:00,89.58,89.61,89.53,89.54,626799999.0
2008-12-19 18:39:00,89.535,89.565,89.53,89.56,784800000.0
2008-12-19 18:40:00,89.56,89.6,89.54,89.6,462400000.0
2008-12-19 18:41:00,89.605,89.645,89.605,89.635,531800000.0
2008-12-19 18:42:00,89.645,89.645,89.6,89.615,842599998.0
2008-12-19 18:43:00,89.615,89.625,89.6,89.615,610999998.0
2008-12-19 18:44:00,89.615,89.635,89.605,89.62,934600000.0
2008-12-19 18:45:00,89.61,89.615,89.535,89.55,652999999.0
2008-12-19 18:46:00,89.55,89.555,89.515,89.555,614599998.0
2008-12-19 18:47:00,89.555,89.555,89.53,89.53,374399993.0
2008-12-19 18:48:00,89.53,89.545,89.53,89.54,360999999.0
2008-12-19 18:49:00,89.54,89.54,89.51,89.51,858999999.0
2008-12-19 18:50:00,89.505,89.51,89.48,89.49,546999999.0
2008-12-19 18:51:00,89.49,89.49,89.445,89.445,148600001.0
2008-12-19 18:52:00,89.445,89.515,89.42,89.515,758600000.0
2008-12-19 18:53:00,89.515,89.515,89.48,89.5,216199999.0
2008-12-19 18:54:00,89.5,89.525,89.48,89.48,184999999.0
2008-12-19 18:55:00,89.48,89.495,89.48,89.48,192199996.0
2008-12-19 18:56:00,89.48,89.48,89.435,89.44,519399998.0
2008-12-19 18:57:00,89.44,89.525,89.405,89.515,488200000.0
2008-12-19 18:58:00,89.52,89.57,89.52,89.565,582000000.0
2008-12-19 18:59:00,89.57,89.58,89.47,89.495,1054799999.0
2008-12-19 19:00:00,89.495,89.605,89.495,89.575,656600000.0
2008-12-19 19:01:00,89.575,89.575,89.54,89.55,820400000.0
2008-12-19 19:02:00,89.545,89.6,89.53,89.58,674200000.0
2008-12-19 19:03:00,89.58,89.585,89.52,89.57,950599997.0
2008-12-19 19:04:00,89.565,89.565,89.485,89.505,694999998.0
2008-12-19 19:05:00,89.5,89.51,89.48,89.505,690999998.0
2008-12-19 19:06:00,89.515,89.525,89.48,89.48,346800000.0
2008-12-19 19:07:00,89.48,89.48,89.425,89.43,526399996.0
2008-12-19 19:08:00,89.435,89.455,89.425,89.45,510800000.0
2008-12-19 19:09:00,89.455,89.465,89.45,89.46,469599999.0
2008-12-19 19:10:00,89.465,89.505,89.46,89.505,824599999.0
2008-12-19 19:11:00,89.52,89.525,89.505,89.515,338999998.0
2008-12-19 19:12:00,89.515,89.525,89.515,89.525,1213800001.0
2008-12-19 19:13:00,89.525,89.53,89.515,89.525,159200000.0
2008-12-19 19:14:00,89.525,89.54,89.52,89.535,53600000.0
2008-12-19 19:15:00,89.54,89.54,89.515,89.52,26200000.0
2008-12-19 19:16:00,89.8,89.82,89.78,89.8,485999993.0
2008-12-19 19:17:00,89.52,89.58,89.52,89.535,485999993.0
2008-12-19 19:18:00,89.54,89.55,89.54,89.55,58200000.0
2008-12-19 19:19:00,89.545,89.585,89.54,89.55,381800000.0
2008-12-19 19:20:00,89.545,89.61,89.545,89.55,729099999.0
2008-12-19 19:21:00,89.54,89.605,89.505,89.585,692999999.0
2008-12-19 19:22:00,89.575,89.61,89.575,89.61,404800002.0
2008-12-19 19:23:00,89.615,89.63,89.61,89.62,215599999.0
2008-12-19 19:24:00,89.62,89.63,89.62,89.62,88000000.0
2008-12-19 19:25:00,89.62,89.625,89.6,89.625,156600000.0
2008-12-19 19:26:00,89.62,89.63,89.595,89.6,512600000.0
2008-12-19 19:27:00,89.61,89.615,89.6,89.61,226200000.0
2008-12-19 19:28:00,89.61,89.615,89.6,89.61,154600000.0
2008-12-19 19:29:00,89.61,89.615,89.605,89.61,214400000.0
2008-12-19 19:30:00,89.61,89.625,89.605,89.61,295600000.0
2008-12-19 19:31:00,89.615,89.615,89.57,89.59,188600003.0
2008-12-19 19:32:00,89.605,89.615,89.585,89.6,463600002.0
2008-12-19 19:33:00,89.605,89.605,89.59,89.595,86200001.0
2008-12-19 19:34:00,89.6,89.625,89.58,89.595,140000000.0
2008-12-19 19:35:00,89.6,89.625,89.59,89.6,289800002.0
2008-12-19 19:36:00,89.6,89.6,89.555,89.58,642599997.0
2008-12-19 19:37:00,89.59,89.59,89.545,89.545,302799999.0
2008-12-19 19:38:00,89.545,89.57,89.495,89.54,639600002.0
2008-12-19 19:39:00,89.54,89.585,89.54,89.585,349800000.0
2008-12-19 19:40:00,89.58,89.62,89.58,89.605,595199996.0
2008-12-19 19:41:00,89.605,89.605,89.5,89.535,945299999.0
2008-12-19 19:42:00,89.535,89.54,89.515,89.52,782400000.0
2008-12-19 19:43:00,89.52,89.525,89.515,89.515,604400000.0
2008-12-19 19:44:00,89.51,89.51,89.48,89.49,417800000.0
2008-12-19 19:45:00,89.49,89.495,89.48,89.48,353600000.0
2008-12-19 19:46:00,89.48,89.48,89.43,89.45,552600000.0
2008-12-19 19:47:00,89.455,89.455,89.44,89.445,185400000.0
2008-12-19 19:48:00,89.445,89.445,89.425,89.43,186200000.0
2008-12-19 19:49:00,89.43,89.44,89.415,89.425,322000000.0
2008-12-19 19:50:00,89.425,89.495,89.405,89.49,755900000.0
2008-12-19 19:51:00,89.49,89.56,89.49,89.555,681200000.0
2008-12-19 19:52:00,89.55,89.555,89.5,89.545,295200000.0
2008-12-19 19:53:00,89.55,89.63,89.535,89.595,595000000.0
2008-12-19 19:54:00,89.595,89.635,89.585,89.63,448200000.0
2008-12-19 19:55:00,89.65,89.655,89.575,89.58,480200001.0
2008-12-19 19:56:00,89.585,89.65,89.585,89.65,303800000.0
2008-12-19 19:57:00,89.655,89.685,89.625,89.67,479799999.0
2008-12-19 19:58:00,89.67,89.705,89.67,89.685,236600000.0
2008-12-19 19:59:00,89.685,89.685,89.66,89.685,122600000.0
2008-12-19 20:00:00,89.68,89.685,89.65,89.665,339200001.0
2008-12-19 20:01:00,89.665,89.695,89.645,89.685,688000000.0
2008-12-19 20:02:00,89.685,89.745,89.685,89.715,550999997.0
2008-12-19 20:03:00,89.72,89.73,89.665,89.675,495400003.0
2008-12-19 20:04:00,89.67,89.69,89.67,89.67,419000000.0
2008-12-19 20:05:00,89.67,89.685,89.66,89.66,827000002.0
2008-12-19 20:06:00,89.665,89.715,89.665,89.715,326600000.0
2008-12-19 20:07:00,89.71,89.73,89.7,89.7,406700000.0
2008-12-19 20:08:00,89.715,89.73,89.685,89.69,1022600000.0
2008-12-19 20:09:00,89.69,89.71,89.69,89.71,454400002.0
2008-12-19 20:10:00,89.71,89.73,89.71,89.715,224800000.0
2008-12-19 20:11:00,89.715,89.75,89.715,89.735,166399999.0
2008-12-19 20:12:00,89.735,89.755,89.72,89.74,239999999.0
2008-12-19 20:13:00,89.74,89.755,89.74,89.755,67200000.0
2008-12-19 20:14:00,89.76,89.815,89.755,89.8,150700000.0
2008-12-19 20:15:00,89.8,89.805,89.745,89.8,393399999.0
2008-12-19 20:16:00,89.795,89.81,89.78,89.79,491400000.0
2008-12-19 20:17:00,89.79,89.79,89.725,89.725,552200000.0
2008-12-19 20:18:00,89.715,89.75,89.7,89.74,547800000.0
2008-12-19 20:19:00,89.745,89.76,89.715,89.725,701200000.0
2008-12-19 20:20:00,89.735,89.745,89.71,89.71,385600000.0
2008-12-19 20:21:00,89.71,89.73,89.71,89.715,279800000.0
2008-12-19 20:22:00,89.72,89.77,89.72,89.76,377600000.0
2008-12-19 20:23:00,89.755,89.77,89.735,89.735,313200000.0
2008-12-19 20:24:00,89.735,89.745,89.73,89.745,230400000.0
2008-12-19 20:25:00,89.63,89.63,89.61,89.62,126400000.0
2008-12-19 20:26:00,89.745,89.75,89.74,89.74,126400000.0
2008-12-19 20:27:00,89.75,89.755,89.745,89.745,140400000.0
2008-12-19 20:28:00,89.745,89.745,89.695,89.7,261000000.0
2008-12-19 20:29:00,89.705,89.735,89.705,89.735,235999999.0
2008-12-19 20:30:00,89.74,89.74,89.605,89.605,729599999.0
2008-12-19 20:31:00,89.62,89.705,89.62,89.705,830000000.0
2008-12-19 20:32:00,89.705,89.73,89.69,89.73,452600000.0
2008-12-19 20:33:00,89.73,89.75,89.73,89.745,600800000.0
2008-12-19 20:34:00,89.745,89.745,89.68,89.705,247000000.0
2008-12-19 20:35:00,89.705,89.745,89.685,89.72,836799998.0
2008-12-19 20:36:00,89.72,89.72,89.685,89.685,757399997.0
2008-12-19 20:37:00,89.685,89.7,89.66,89.68,450999999.0
2008-12-19 20:38:00,89.67,89.68,89.59,89.61,384400000.0
2008-12-19 20:39:00,89.61,89.61,89.59,89.61,282000000.0
2008-12-19 20:40:00,89.61,89.635,89.61,89.62,135400000.0
2008-12-19 20:41:00,89.62,89.62,89.565,89.57,478399998.0
2008-12-19 20:42:00,89.57,89.585,89.56,89.57,557399999.0
2008-12-19 20:43:00,89.575,89.61,89.575,89.59,324000000.0
2008-12-19 20:44:00,89.6,89.6,89.55,89.575,482800000.0
2008-12-19 20:45:00,89.57,89.58,89.57,89.58,43200000.0
2008-12-19 20:46:00,89.58,89.62,89.57,89.62,1182599993.0
2008-12-19 20:47:00,89.62,89.63,89.51,89.535,915399997.0
2008-12-19 20:48:00,89.53,89.55,89.51,89.54,548199999.0
2008-12-19 20:49:00,89.53,89.545,89.485,89.485,532799999.0
2008-12-19 20:50:00,89.49,89.52,89.445,89.47,1058400000.0
2008-12-19 20:51:00,89.47,89.485,89.405,89.405,558400000.0
2008-12-19 20:52:00,89.41,89.43,89.275,89.31,975999999.0
2008-12-19 20:53:00,89.275,89.365,89.275,89.365,472600000.0
2008-12-19 20:54:00,89.365,89.45,89.365,89.425,409800000.0
2008-12-19 20:55:00,89.425,89.47,89.425,89.47,550400000.0
2008-12-19 20:56:00,89.47,89.535,89.43,89.485,1048000000.0
2008-12-19 20:57:00,89.49,89.515,89.43,89.5,600200000.0
2008-12-19 20:58:00,89.51,89.56,89.51,89.525,381000000.0
2008-12-19 20:59:00,89.5,89.58,89.49,89.565,558200000.0
2008-12-19 21:00:00,89.57,89.57,89.56,89.56,150400000.0
2008-12-19 21:01:00,89.565,89.57,89.545,89.55,334200000.0
2008-12-19 21:02:00,89.55,89.565,89.545,89.56,97000000.0
2008-12-19 21:03:00,89.56,89.56,89.55,89.55,175400000.0
2008-12-19 21:04:00,89.56,89.595,89.55,89.585,769600000.0
2008-12-19 21:05:00,89.58,89.635,89.58,89.625,673600000.0
2008-12-19 21:06:00,89.62,89.665,89.605,89.625,886999999.0
2008-12-19 21:07:00,89.63,89.665,89.62,89.625,941400000.0
2008-12-19 21:08:00,89.63,89.645,89.62,89.63,1422799997.0
2008-12-19 21:09:00,89.635,89.71,89.635,89.695,775400006.0
2008-12-19 21:10:00,89.695,89.705,89.665,89.67,580000004.0
2008-12-19 21:11:00,89.67,89.675,89.66,89.665,570999997.0
2008-12-19 21:12:00,89.67,89.73,89.655,89.68,765399994.0
2008-12-19 21:13:00,89.685,89.685,89.675,89.675,554399999.0
2008-12-19 21:14:00,89.675,89.675,89.66,89.665,350800000.0
2008-12-19 21:15:00,89.665,89.675,89.665,89.67,527599998.0
2008-12-19 21:16:00,89.665,89.695,89.665,89.685,587599996.0
2008-12-19 21:17:00,89.685,89.685,89.665,89.67,642600001.0
2008-12-19 21:18:00,89.675,89.68,89.66,89.665,812400000.0
2008-12-19 21:19:00,89.665,89.665,89.61,89.63,528800000.0
2008-12-19 21:20:00,89.63,89.63,89.615,89.625,1138599997.0
2008-12-19 21:21:00,89.625,89.625,89.615,89.625,1168799999.0
2008-12-19 21:22:00,89.625,89.625,89.59,89.615,724000000.0
2008-12-19 21:23:00,89.615,89.62,89.61,89.615,917600000.0
2008-12-19 21:24:00,89.62,89.62,89.605,89.62,964800000.0
2008-12-19 21:25:00,89.625,89.625,89.61,89.615,639200000.0
2008-12-19 21:26:00,89.61,89.615,89.605,89.61,1268400000.0
2008-12-19 21:27:00,89.61,89.62,89.605,89.615,1193600000.0
2008-12-19 21:28:00,89.62,89.66,89.62,89.645,1294399997.0
2008-12-19 21:29:00,89.645,89.65,89.635,89.64,1067199999.0
2008-12-19 21:30:00,89.635,89.655,89.61,89.62,655199999.0
2008-12-19 21:31:00,89.635,89.655,89.595,89.62,1718199997.0
2008-12-19 21:32:00,89.62,89.625,89.615,89.62,380599999.0
2008-12-19 21:33:00,89.62,89.635,89.62,89.625,395400000.0
2008-12-19 21:34:00,89.625,89.64,89.62,89.63,366000000.0
2008-12-19 21:35:00,89.63,89.63,89.605,89.605,227199999.0
2008-12-19 21:36:00,89.61,89.61,89.595,89.605,191400001.0
2008-12-19 21:37:00,89.595,89.615,89.595,89.615,115400000.0
2008-12-19 21:38:00,89.61,89.62,89.61,89.615,161400000.0
2008-12-19 21:39:00,89.63,89.64,89.62,89.63,633200000.0
2008-12-19 21:40:00,89.63,89.64,89.63,89.63,145600000.0
2008-12-19 21:41:00,89.63,89.655,89.625,89.65,837000000.0
2008-12-19 21:42:00,89.65,89.665,89.62,89.635,965299999.0
2008-12-19 21:43:00,89.635,89.64,89.565,89.565,671200000.0
2008-12-19 21:44:00,89.565,89.565,89.5,89.53,618200000.0
2008-12-19 21:45:00,89.53,89.545,89.495,89.51,472600000.0
2008-12-19 21:46:00,89.51,89.53,89.46,89.515,680500000.0
2008-12-19 21:47:00,89.51,89.53,89.49,89.505,503200000.0
2008-12-19 21:48:00,89.51,89.51,89.475,89.505,687600000.0
2008-12-19 21:49:00,89.495,89.51,89.45,89.485,550400000.0
2008-12-19 21:50:00,89.485,89.485,89.475,89.48,379200000.0
2008-12-19 21:51:00,89.475,89.48,89.42,89.425,111600000.0
2008-12-19 21:52:00,89.42,89.465,89.415,89.435,291400000.0
2008-12-19 21:53:00,89.45,89.47,89.44,89.47,204400000.0
2008-12-19 21:54:00,89.47,89.47,89.435,89.46,843399999.0
2008-12-19 21:55:00,89.46,89.475,89.44,89.475,427200000.0
2008-12-19 21:56:00,89.475,89.485,89.45,89.45,300800000.0
2008-12-19 21:57:00,89.45,89.455,89.445,89.445,331400000.0
2008-12-19 21:58:00,89.445,89.45,89.445,89.445,627800000.0
2008-12-19 21:59:00,89.46,89.465,89.395,89.46,685200000.0
2008-12-19 22:00:00,89.45,89.455,89.425,89.44,525600000.0
2008-12-19 22:01:00,89.435,89.45,89.43,89.45,356200000.0
2008-12-19 22:02:00,89.45,89.45,89.42,89.43,456400000.0
2008-12-19 22:03:00,89.425,89.44,89.405,89.405,402600000.0
2008-12-19 22:04:00,89.415,89.43,89.405,89.42,608800000.0
2008-12-19 22:05:00,89.42,89.425,89.39,89.41,479500000.0
2008-12-19 22:06:00,89.415,89.435,89.4,89.435,506000001.0
2008-12-19 22:07:00,89.44,89.44,89.405,89.405,852400000.0
2008-12-19 22:08:00,89.405,89.445,89.405,89.43,274000000.0
2008-12-19 22:09:00,89.435,89.46,89.405,89.415,398600000.0
2008-12-19 22:10:00,89.41,89.415,89.41,89.415,64800000.0
2008-12-19 22:11:00,89.41,89.42,89.405,89.42,164600000.0
2008-12-19 22:12:00,89.42,89.42,89.41,89.42,168000000.0
2008-12-19 22:13:00,89.42,89.42,89.405,89.415,1340200000.0
2008-12-19 22:14:00,89.415,89.42,89.415,89.415,68000000.0
2008-12-19 22:15:00,89.41,89.41,89.36,89.36,151200000.0
2008-12-19 22:16:00,89.36,89.41,89.36,89.375,447200001.0
2008-12-19 22:17:00,89.375,89.375,89.365,89.37,150400001.0
2008-12-19 22:18:00,89.37,89.38,89.32,89.355,460000000.0
2008-12-19 22:19:00,89.355,89.365,89.335,89.35,968800000.0
2008-12-19 22:20:00,89.345,89.35,89.34,89.35,1214600000.0
2008-12-19 22:21:00,89.35,89.355,89.34,89.35,872400001.0
2008-12-19 22:22:00,89.345,89.35,89.345,89.35,780600000.0
2008-12-19 22:23:00,89.345,89.35,89.335,89.335,607800000.0
2008-12-19 22:24:00,89.335,89.34,89.32,89.33,263000000.0
2008-12-19 22:25:00,89.33,89.34,89.315,89.32,797800000.0
2008-12-19 22:26:00,89.32,89.34,89.29,89.315,817600000.0
2008-12-19 22:27:00,89.325,89.325,89.25,89.275,989100005.0
2008-12-19 22:28:00,89.275,89.3,89.255,89.3,1231600001.0
2008-12-19 22:29:00,89.3,89.305,89.22,89.24,763100001.0
2008-12-19 22:30:00,89.24,89.26,89.235,89.245,409400001.0
2008-12-19 22:31:00,89.25,89.25,89.2,89.2,532400002.0
2008-12-19 22:32:00,89.205,89.205,89.17,89.18,1063400004.0
2008-12-19 22:33:00,89.175,89.18,89.115,89.125,540200000.0
2008-12-19 22:34:00,89.12,89.15,89.12,89.15,342800000.0
2008-12-19 22:35:00,89.145,89.15,89.13,89.145,327200000.0
2008-12-19 22:36:00,89.145,89.145,89.14,89.14,229800009.0
2008-12-19 22:37:00,89.14,89.165,89.13,89.13,315400006.0
2008-12-19 22:38:00,89.13,89.165,89.13,89.155,308400001.0
2008-12-19 22:39:00,89.155,89.19,89.155,89.19,132800000.0
2008-12-19 22:40:00,89.19,89.2,89.175,89.175,163400000.0
2008-12-19 22:41:00,89.175,89.23,89.175,89.23,634600000.0
2008-12-19 22:42:00,89.23,89.26,89.23,89.255,137600000.0
2008-12-19 22:43:00,89.255,89.3,89.255,89.265,429400001.0
2008-12-19 22:44:00,89.265,89.27,89.24,89.24,166400000.0
2008-12-19 22:45:00,89.245,89.25,89.2,89.2,1748600007.0
2008-12-19 22:46:00,89.195,89.2,89.135,89.135,312400004.0
2008-12-19 22:47:00,89.145,89.24,89.13,89.13,428200000.0
2008-12-19 22:48:00,89.125,89.125,89.075,89.125,331200000.0
2008-12-19 22:49:00,89.12,89.12,89.075,89.085,425400000.0
2008-12-19 22:50:00,89.085,89.11,89.075,89.095,247000001.0
2008-12-19 22:51:00,89.095,89.12,89.095,89.105,97000000.0
2008-12-19 22:52:00,89.105,89.125,89.1,89.105,104000000.0
2008-12-19 22:53:00,89.1,89.115,89.08,89.105,577000002.0
2008-12-19 22:54:00,89.115,89.14,89.115,89.125,226000000.0
2008-12-19 22:55:00,89.125,89.125,89.03,89.06,325000001.0
2008-12-19 22:56:00,89.06,89.08,89.045,89.08,377400000.0
2008-12-19 22:57:00,89.09,89.12,89.08,89.08,187600001.0
2008-12-19 22:58:00,89.085,89.09,89.065,89.07,323600000.0
2008-12-19 22:59:00,89.065,89.105,89.065,89.09,423000003.0
2008-12-19 23:00:00,89.09,89.115,89.08,89.115,336000000.0
2008-12-19 23:01:00,89.125,89.13,89.1,89.11,357200000.0
2008-12-19 23:02:00,89.11,89.11,89.085,89.085,148000000.0
2008-12-19 23:03:00,89.085,89.09,89.07,89.085,154200000.0
2008-12-19 23:04:00,89.09,89.095,89.085,89.085,176000001.0
2008-12-19 23:05:00,89.085,89.1,89.075,89.075,178400001.0
2008-12-19 23:06:00,89.085,89.105,89.08,89.08,299000001.0
2008-12-19 23:07:00,89.08,89.095,89.08,89.095,96000000.0
2008-12-19 23:08:00,89.095,89.095,89.085,89.09,51200000.0
2008-12-19 23:09:00,89.085,89.09,89.085,89.09,173600000.0
2008-12-19 23:10:00,89.09,89.09,89.085,89.085,229400000.0
2008-12-19 23:11:00,89.085,89.09,89.085,89.09,71200000.0
2008-12-19 23:12:00,89.09,89.105,89.09,89.095,277600000.0
2008-12-19 23:13:00,89.09,89.09,89.085,89.085,192799998.0
2008-12-19 23:14:00,89.085,89.115,89.085,89.095,389799995.0
2008-12-19 23:15:00,89.105,89.14,89.085,89.13,716000008.0
2008-12-19 23:16:00,89.135,89.14,89.125,89.125,115800001.0
2008-12-19 23:17:00,89.135,89.14,89.115,89.115,96000000.0
2008-12-19 23:18:00,89.12,89.15,89.115,89.125,384800005.0
2008-12-19 23:19:00,89.125,89.145,89.11,89.11,76000001.0
2008-12-19 23:20:00,89.1,89.12,89.1,89.11,128800001.0
2008-12-19 23:21:00,89.115,89.115,89.11,89.115,58400000.0
2008-12-19 23:22:00,89.11,89.135,89.11,89.125,202399999.0
2008-12-19 23:23:00,89.135,89.145,89.135,89.145,128000001.0
2008-12-19 23:24:00,89.155,89.165,89.135,89.135,338200003.0
2008-12-19 23:25:00,89.135,89.135,89.115,89.12,747200000.0
2008-12-19 23:26:00,89.12,89.145,89.12,89.135,852000001.0
2008-12-19 23:27:00,89.14,89.145,89.12,89.13,340800000.0
2008-12-19 23:28:00,89.125,89.125,89.125,89.125,56000000.0
2008-12-19 23:29:00,89.125,89.16,89.125,89.16,559800001.0
2008-12-19 23:30:00,89.165,89.21,89.155,89.2,287800000.0
2008-12-19 23:31:00,89.2,89.255,89.2,89.255,368000000.0
2008-12-19 23:32:00,89.255,89.3,89.255,89.295,212800000.0
2008-12-19 23:33:00,89.295,89.295,89.265,89.265,90400000.0
2008-12-19 23:34:00,89.26,89.335,89.26,89.335,120000000.0
2008-12-19 23:35:00,89.35,89.36,89.295,89.32,199600000.0
2008-12-19 23:36:00,89.345,89.35,89.325,89.35,9800000.0
2008-12-19 23:37:00,89.35,89.35,89.35,89.35,11000000.0
2008-12-19 23:38:00,89.35,89.35,89.35,89.35,1000000.0
2008-12-19 23:39:00,89.35,89.35,89.35,89.35,1000000.0
2008-12-19 23:40:00,89.35,89.35,89.31,89.31,5400000.0
2008-12-19 23:41:00,89.32,89.34,89.32,89.335,154400000.0
2008-12-19 23:42:00,89.335,89.335,89.33,89.33,132000000.0
2008-12-19 23:43:00,89.33,89.33,89.33,89.33,66400000.0
2008-12-19 23:44:00,89.33,89.33,89.325,89.33,222400000.0
2008-12-19 23:45:00,89.345,89.415,89.345,89.385,499200000.0
2008-12-19 23:46:00,89.385,89.385,89.375,89.385,93800001.0
2008-12-19 23:47:00,89.38,89.385,89.37,89.385,48000000.0
2008-12-19 23:48:00,89.385,89.405,89.355,89.39,321000004.0
2008-12-19 23:49:00,89.4,89.415,89.395,89.405,152600000.0
2008-12-19 23:50:00,89.42,89.43,89.4,89.415,115200000.0
2008-12-19 23:51:00,89.4,89.425,89.37,89.375,189200000.0
2008-12-19 23:52:00,89.39,89.4,89.365,89.395,101400000.0
2008-12-19 23:53:00,89.41,89.41,89.4,89.4,18400000.0
2008-12-19 23:54:00,89.415,89.45,89.415,89.45,68800000.0
2008-12-19 23:55:00,89.44,89.44,89.42,89.435,163800000.0
2008-12-19 23:56:00,89.435,89.435,89.325,89.34,306400004.0
2008-12-19 23:57:00,89.355,89.385,89.335,89.335,125800000.0
2008-12-19 23:58:00,89.34,89.355,89.235,89.27,420800000.0
2008-12-19 23:59:00,89.235,89.345,89.235,89.29,296000000.0
2008-12-22 00:00:00,89.095,89.105,89.095,89.095,73600000.0
2008-12-22 00:01:00,89.095,89.095,89.095,89.095,2400000.0
2008-12-22 00:04:00,89.28,89.28,89.27,89.27,2400000.0
2008-12-22 00:05:00,89.09,89.09,89.09,89.09,2400000.0
2008-12-22 00:06:00,89.27,89.27,89.26,89.26,27200000.0
2008-12-22 00:07:00,89.27,89.29,89.27,89.27,27200000.0
2008-12-22 00:08:00,89.105,89.11,89.095,89.105,27200000.0
2008-12-22 00:09:00,89.27,89.28,89.27,89.27,2400000.0
2008-12-22 00:10:00,89.105,89.105,89.105,89.105,2400000.0
2008-12-22 00:13:00,89.105,89.2,89.105,89.2,60800000.0
2008-12-22 00:14:00,89.21,89.21,89.21,89.21,8000000.0
2008-12-22 00:15:00,89.21,89.21,89.21,89.21,12000000.0
2008-12-22 00:16:00,89.21,89.225,89.2,89.2,48000000.0
2008-12-22 00:17:00,89.205,89.215,89.2,89.21,80000000.0
2008-12-22 00:18:00,89.21,89.245,89.2,89.22,37600000.0
2008-12-22 00:19:00,89.22,89.22,89.215,89.22,9600000.0
2008-12-22 00:20:00,89.23,89.255,89.225,89.23,60000000.0
2008-12-22 00:21:00,89.24,89.24,89.235,89.235,10400000.0
2008-12-22 00:22:00,89.235,89.235,89.235,89.235,2400000.0
2008-12-22 00:23:00,89.235,89.235,89.235,89.235,6400000.0
2008-12-22 00:24:00,89.235,89.235,89.235,89.235,4800000.0
2008-12-22 00:25:00,89.235,89.235,89.235,89.235,20000000.0
2008-12-22 00:26:00,89.235,89.24,89.23,89.23,24800000.0
2008-12-22 00:27:00,89.235,89.24,89.23,89.235,380000000.0
2008-12-22 00:28:00,89.235,89.275,89.235,89.275,16800000.0
2008-12-22 00:29:00,89.275,89.275,89.225,89.275,16800000.0
2008-12-22 00:30:00,89.41,89.42,89.41,89.42,4800000.0
2008-12-22 00:31:00,89.41,89.42,89.41,89.41,4800000.0
2008-12-22 00:32:00,89.275,89.275,89.275,89.275,4800000.0
2008-12-22 00:33:00,89.265,89.365,89.225,89.355,151600000.0
2008-12-22 00:34:00,89.375,89.38,89.325,89.325,59600000.0
2008-12-22 00:35:00,89.43,89.43,89.43,89.43,30400000.0
2008-12-22 00:36:00,89.33,89.345,89.295,89.31,30400000.0
2008-12-22 00:37:00,89.27,89.27,89.24,89.265,20800000.0
2008-12-22 00:38:00,89.42,89.42,89.41,89.41,45600000.0
2008-12-22 00:39:00,89.29,89.29,89.265,89.265,45600000.0
2008-12-22 00:40:00,89.41,89.42,89.39,89.39,18400000.0
2008-12-22 00:41:00,89.265,89.265,89.255,89.26,18400000.0
2008-12-22 00:42:00,89.26,89.26,89.26,89.26,2400000.0
2008-12-22 00:43:00,89.26,89.26,89.26,89.26,16000000.0
2008-12-22 00:44:00,89.25,89.25,89.25,89.25,17400000.0
2008-12-22 00:45:00,89.26,89.26,89.26,89.26,8000000.0
2008-12-22 00:46:00,89.265,89.275,89.265,89.275,36800000.0
2008-12-22 00:47:00,89.285,89.285,89.27,89.275,104000000.0
2008-12-22 00:48:00,89.275,89.275,89.265,89.27,128000000.0
2008-12-22 00:49:00,89.275,89.275,89.275,89.275,56000000.0
2008-12-22 00:50:00,89.275,89.275,89.275,89.275,8000000.0
2008-12-22 00:51:00,89.51,89.52,89.49,89.52,46000000.0
2008-12-22 00:52:00,89.275,89.28,89.265,89.28,46000000.0
2008-12-22 00:53:00,89.28,89.28,89.265,89.265,80000000.0
2008-12-22 00:54:00,89.265,89.265,89.265,89.265,24000000.0
2008-12-22 00:55:00,89.265,89.275,89.265,89.275,88000000.0
2008-12-22 00:56:00,89.275,89.275,89.26,89.265,212800000.0
2008-12-22 00:57:00,89.265,89.265,89.265,89.265,64000000.0
2008-12-22 00:58:00,89.265,89.275,89.265,89.265,96000000.0
2008-12-22 00:59:00,89.27,89.28,89.27,89.275,67200000.0
2008-12-22 01:00:00,89.275,89.275,89.27,89.27,56000000.0
2008-12-22 01:01:00,89.55,89.56,89.55,89.56,128000000.0
2008-12-22 01:02:00,89.57,89.63,89.57,89.63,128000000.0
2008-12-22 01:03:00,89.61,89.63,89.6,89.6,128000000.0
2008-12-22 01:04:00,89.275,89.275,89.265,89.265,128000000.0
2008-12-22 01:05:00,89.6,89.61,89.59,89.59,16000000.0
2008-12-22 01:06:00,89.265,89.265,89.265,89.265,16000000.0
2008-12-22 01:07:00,89.265,89.28,89.255,89.265,92800000.0
2008-12-22 01:08:00,89.27,89.275,89.27,89.275,16000000.0
2008-12-22 01:09:00,89.275,89.275,89.265,89.265,56000000.0
2008-12-22 01:10:00,89.265,89.265,89.265,89.265,8000000.0
2008-12-22 01:11:00,89.64,89.65,89.63,89.64,8000000.0
2008-12-22 01:12:00,89.265,89.265,89.265,89.265,8000000.0
2008-12-22 01:13:00,89.67,89.72,89.66,89.72,89600000.0
2008-12-22 01:14:00,89.26,89.265,89.245,89.25,89600000.0
2008-12-22 01:15:00,89.25,89.25,89.25,89.25,18400000.0
2008-12-22 01:16:00,89.25,89.25,89.24,89.25,72800000.0
2008-12-22 01:17:00,89.255,89.26,89.255,89.26,32800000.0
2008-12-22 01:18:00,89.255,89.285,89.255,89.275,275200000.0
2008-12-22 01:19:00,89.28,89.315,89.28,89.315,112400000.0
2008-12-22 01:20:00,89.315,89.315,89.315,89.315,24000000.0
2008-12-22 01:21:00,89.315,89.32,89.315,89.315,30400000.0
2008-12-22 01:22:00,89.315,89.325,89.315,89.315,84000000.0
2008-12-22 01:23:00,89.315,89.315,89.315,89.315,24000000.0
2008-12-22 01:24:00,89.315,89.355,89.315,89.35,155200000.0
2008-12-22 01:25:00,89.35,89.37,89.34,89.37,223000000.0
2008-12-22 01:26:00,89.37,89.375,89.365,89.375,123200000.0
2008-12-22 01:27:00,89.37,89.385,89.37,89.385,48000000.0
2008-12-22 01:28:00,89.385,89.42,89.38,89.415,380800000.0
2008-12-22 01:29:00,89.415,89.415,89.405,89.415,144000000.0
2008-12-22 01:30:00,89.78,89.8,89.78,89.8,103800000.0
2008-12-22 01:31:00,89.79,89.8,89.77,89.78,103800000.0
2008-12-22 01:32:00,89.415,89.43,89.415,89.43,103800000.0
2008-12-22 01:33:00,89.43,89.485,89.43,89.465,311000000.0
2008-12-22 01:34:00,89.465,89.465,89.435,89.44,198000000.0
2008-12-22 01:35:00,89.44,89.44,89.43,89.43,96000000.0
2008-12-22 01:36:00,89.43,89.435,89.42,89.42,156800000.0
2008-12-22 01:37:00,89.42,89.42,89.39,89.41,361800000.0
2008-12-22 01:38:00,89.41,89.415,89.4,89.415,160000000.0
2008-12-22 01:39:00,89.67,89.69,89.65,89.68,95200000.0
2008-12-22 01:40:00,89.415,89.415,89.375,89.375,95200000.0
2008-12-22 01:41:00,89.385,89.42,89.385,89.405,120000000.0
2008-12-22 01:42:00,89.405,89.445,89.4,89.44,469600000.0
2008-12-22 01:43:00,89.44,89.445,89.41,89.425,496600000.0
2008-12-22 01:44:00,89.425,89.435,89.425,89.435,59000000.0
2008-12-22 01:45:00,89.435,89.445,89.435,89.435,108200000.0
2008-12-22 01:46:00,89.435,89.465,89.435,89.465,254200000.0
2008-12-22 01:47:00,89.465,89.515,89.45,89.485,747000000.0
2008-12-22 01:48:00,89.49,89.5,89.48,89.48,241600000.0
2008-12-22 01:49:00,89.48,89.495,89.48,89.485,70400000.0
2008-12-22 01:50:00,89.48,89.535,89.47,89.51,332000000.0
2008-12-22 01:51:00,89.51,89.525,89.495,89.525,340600000.0
2008-12-22 01:52:00,89.515,89.53,89.495,89.525,340200001.0
2008-12-22 01:53:00,89.525,89.525,89.515,89.515,255200000.0
2008-12-22 01:54:00,89.53,89.56,89.525,89.53,563400000.0
2008-12-22 01:55:00,89.54,89.54,89.5,89.515,516800000.0
2008-12-22 01:56:00,89.51,89.51,89.495,89.51,256000000.0
2008-12-22 01:57:00,89.51,89.51,89.505,89.505,100000000.0
2008-12-22 01:58:00,89.505,89.505,89.5,89.505,104800000.0
2008-12-22 01:59:00,89.505,89.515,89.505,89.515,235400000.0
2008-12-22 02:00:00,89.505,89.55,89.505,89.54,315399998.0
2008-12-22 02:01:00,89.54,89.56,89.54,89.56,278999993.0
2008-12-22 02:02:00,89.56,89.635,89.56,89.635,639400000.0
2008-12-22 02:03:00,89.635,89.64,89.59,89.59,419400000.0
2008-12-22 02:04:00,89.59,89.595,89.57,89.58,432000000.0
2008-12-22 02:05:00,89.59,89.615,89.59,89.59,275200000.0
2008-12-22 02:06:00,89.595,89.635,89.59,89.635,442800000.0
2008-12-22 02:07:00,89.635,89.645,89.62,89.625,572200000.0
2008-12-22 02:08:00,89.625,89.63,89.615,89.63,108200000.0
2008-12-22 02:09:00,89.63,89.63,89.62,89.62,220600000.0
2008-12-22 02:10:00,89.62,89.635,89.61,89.635,145000000.0
2008-12-22 02:11:00,89.625,89.635,89.625,89.635,83200000.0
2008-12-22 02:12:00,89.635,89.665,89.635,89.65,263800000.0
2008-12-22 02:13:00,89.65,89.73,89.63,89.715,456200000.0
2008-12-22 02:14:00,89.71,89.71,89.68,89.69,205200000.0
2008-12-22 02:15:00,89.69,89.695,89.685,89.69,53000000.0
2008-12-22 02:16:00,89.69,89.69,89.63,89.655,578200000.0
2008-12-22 02:17:00,89.655,89.665,89.655,89.655,260800000.0
2008-12-22 02:18:00,89.655,89.665,89.655,89.66,362200000.0
2008-12-22 02:19:00,89.66,89.66,89.645,89.655,382600000.0
2008-12-22 02:20:00,89.655,89.665,89.625,89.635,344200000.0
2008-12-22 02:21:00,89.625,89.64,89.625,89.635,122800000.0
2008-12-22 02:22:00,89.635,89.7,89.635,89.7,103000000.0
2008-12-22 02:23:00,89.7,89.7,89.69,89.695,292800000.0
2008-12-22 02:24:00,89.695,89.745,89.69,89.745,312600000.0
2008-12-22 02:25:00,89.74,89.805,89.705,89.795,634200001.0
2008-12-22 02:26:00,89.79,89.8,89.75,89.785,419200000.0
2008-12-22 02:27:00,89.805,89.83,89.775,89.795,345400000.0
2008-12-22 02:28:00,89.795,89.795,89.755,89.79,434800000.0
2008-12-22 02:29:00,89.795,89.795,89.745,89.765,511200000.0
2008-12-22 02:30:00,89.77,89.795,89.765,89.795,293800001.0
2008-12-22 02:31:00,89.78,89.805,89.765,89.78,747400000.0
2008-12-22 02:32:00,89.785,89.815,89.755,89.77,509600000.0
2008-12-22 02:33:00,89.765,89.765,89.69,89.705,443599999.0
2008-12-22 02:34:00,89.705,89.705,89.685,89.69,820200000.0
2008-12-22 02:35:00,89.69,89.7,89.65,89.65,601800000.0
2008-12-22 02:36:00,89.65,89.695,89.64,89.695,712600000.0
2008-12-22 02:37:00,89.695,89.715,89.67,89.68,246400000.0
2008-12-22 02:38:00,89.68,89.68,89.655,89.67,184200000.0
2008-12-22 02:39:00,89.67,89.69,89.665,89.665,685600000.0
2008-12-22 02:40:00,89.67,89.74,89.66,89.685,430000000.0
2008-12-22 02:41:00,89.685,89.705,89.67,89.675,505800000.0
2008-12-22 02:42:00,89.685,89.735,89.68,89.715,472600000.0
2008-12-22 02:43:00,89.725,89.75,89.71,89.725,158600000.0
2008-12-22 02:44:00,89.73,89.75,89.725,89.73,171400000.0
2008-12-22 02:45:00,89.735,89.775,89.735,89.775,274200001.0
2008-12-22 02:46:00,89.775,89.81,89.77,89.8,448799999.0
2008-12-22 02:47:00,89.805,89.855,89.79,89.85,413600000.0
2008-12-22 02:48:00,89.845,89.865,89.845,89.855,337200000.0
2008-12-22 02:49:00,89.855,89.9,89.855,89.885,276600000.0
2008-12-22 02:50:00,89.89,89.915,89.88,89.91,195000000.0
2008-12-22 02:51:00,89.9,89.935,89.9,89.905,154200000.0
2008-12-22 02:52:00,89.91,89.93,89.895,89.915,239200000.0
2008-12-22 02:53:00,89.92,89.96,89.91,89.95,212400000.0
2008-12-22 02:54:00,89.95,89.965,89.94,89.965,382400000.0
2008-12-22 02:55:00,89.965,89.985,89.95,89.98,565400000.0
2008-12-22 02:56:00,89.985,89.995,89.97,89.99,263400000.0
2008-12-22 02:57:00,89.99,90.01,89.98,89.98,320800000.0
2008-12-22 02:58:00,89.985,90.03,89.97,90.015,237600000.0
2008-12-22 02:59:00,90.015,90.015,89.95,89.965,233600000.0
2008-12-22 03:00:00,89.965,89.995,89.965,89.965,231800000.0
2008-12-22 03:01:00,89.965,89.975,89.95,89.965,260200000.0
2008-12-22 03:02:00,89.965,89.97,89.945,89.95,140000000.0
2008-12-22 03:03:00,89.95,89.955,89.93,89.94,170600000.0
2008-12-22 03:04:00,89.94,89.945,89.92,89.935,145600000.0
2008-12-22 03:05:00,89.935,89.935,89.935,89.935,9200000.0
2008-12-22 03:06:00,89.935,89.965,89.935,89.965,73600000.0
2008-12-22 03:07:00,89.965,89.965,89.935,89.95,112000000.0
2008-12-22 03:08:00,89.95,89.95,89.935,89.945,141200000.0
2008-12-22 03:09:00,89.945,89.95,89.93,89.93,160000000.0
2008-12-22 03:10:00,89.93,89.935,89.92,89.93,68000000.0
2008-12-22 03:11:00,89.92,89.94,89.92,89.94,29400000.0
2008-12-22 03:12:00,89.935,89.955,89.925,89.94,135000000.0
2008-12-22 03:13:00,89.94,89.955,89.92,89.92,157000000.0
2008-12-22 03:14:00,89.92,89.945,89.92,89.945,79000000.0
2008-12-22 03:15:00,89.945,89.945,89.87,89.875,242600000.0
2008-12-22 03:16:00,89.875,89.885,89.86,89.885,277800000.0
2008-12-22 03:17:00,89.885,89.91,89.87,89.91,195000000.0
2008-12-22 03:18:00,89.91,89.91,89.855,89.86,158800000.0
2008-12-22 03:19:00,89.845,89.855,89.82,89.825,188000000.0
2008-12-22 03:20:00,89.825,89.83,89.765,89.78,206400000.0
2008-12-22 03:21:00,89.78,89.78,89.655,89.7,412600000.0
2008-12-22 03:22:00,89.7,89.7,89.665,89.68,163600000.0
2008-12-22 03:23:00,89.675,89.685,89.655,89.675,235200000.0
2008-12-22 03:24:00,89.675,89.675,89.615,89.645,269500000.0
2008-12-22 03:25:00,89.65,89.67,89.63,89.67,365000000.0
2008-12-22 03:26:00,89.67,89.68,89.65,89.675,210400000.0
2008-12-22 03:27:00,89.68,89.77,89.68,89.755,193400000.0
2008-12-22 03:28:00,89.755,89.77,89.75,89.76,224000000.0
2008-12-22 03:29:00,89.765,89.775,89.755,89.765,170000000.0
2008-12-22 03:30:00,89.76,89.775,89.76,89.765,132000000.0
2008-12-22 03:31:00,89.765,89.775,89.76,89.775,49200000.0
2008-12-22 03:32:00,89.775,89.795,89.76,89.79,161400000.0
2008-12-22 03:33:00,89.795,89.795,89.76,89.765,329200000.0
2008-12-22 03:34:00,89.77,89.78,89.755,89.76,361400000.0
2008-12-22 03:35:00,89.76,89.77,89.755,89.77,148400000.0
2008-12-22 03:36:00,89.775,89.78,89.77,89.78,101000000.0
2008-12-22 03:37:00,89.78,89.785,89.77,89.77,73000000.0
2008-12-22 03:38:00,89.775,89.775,89.74,89.76,232400000.0
2008-12-22 03:39:00,89.765,89.775,89.745,89.755,181200000.0
2008-12-22 03:40:00,89.75,89.765,89.75,89.76,182200000.0
2008-12-22 03:41:00,89.76,89.76,89.73,89.745,181400000.0
2008-12-22 03:42:00,89.745,89.745,89.74,89.74,27800000.0
2008-12-22 03:43:00,89.745,89.755,89.735,89.735,122200000.0
2008-12-22 03:44:00,89.735,89.735,89.695,89.715,157400000.0
2008-12-22 03:45:00,89.72,89.72,89.695,89.72,115200000.0
2008-12-22 03:46:00,89.72,89.72,89.72,89.72,2400000.0
2008-12-22 03:47:00,89.72,89.725,89.715,89.725,63800000.0
2008-12-22 03:48:00,89.73,89.74,89.72,89.72,55800000.0
2008-12-22 03:49:00,89.72,89.74,89.72,89.74,53600000.0
2008-12-22 03:50:00,89.74,89.74,89.72,89.72,221600000.0
2008-12-22 03:51:00,89.715,89.72,89.715,89.715,87000000.0
2008-12-22 03:52:00,89.715,89.715,89.7,89.705,241600000.0
2008-12-22 03:53:00,89.705,89.735,89.705,89.72,227000000.0
2008-12-22 03:54:00,89.72,89.72,89.71,89.71,71000000.0
2008-12-22 03:55:00,89.71,89.715,89.705,89.71,52800000.0
2008-12-22 03:56:00,89.71,89.71,89.695,89.7,142400000.0
2008-12-22 03:57:00,89.7,89.73,89.695,89.72,658200000.0
2008-12-22 03:58:00,89.72,89.73,89.72,89.73,235600000.0
2008-12-22 03:59:00,89.73,89.745,89.72,89.73,416200000.0
2008-12-22 04:00:00,89.735,89.765,89.735,89.765,431200000.0
2008-12-22 04:01:00,89.765,89.765,89.74,89.755,324800000.0
2008-12-22 04:02:00,89.755,89.79,89.745,89.775,645600000.0
2008-12-22 04:03:00,89.775,89.835,89.765,89.825,588800003.0
2008-12-22 04:04:00,89.825,89.865,89.825,89.85,181200000.0
2008-12-22 04:05:00,89.855,89.86,89.82,89.83,433400000.0
2008-12-22 04:06:00,89.825,89.87,89.825,89.86,361000000.0
2008-12-22 04:07:00,89.865,89.9,89.865,89.9,467600000.0
2008-12-22 04:08:00,89.9,89.9,89.87,89.87,363800001.0
2008-12-22 04:09:00,89.87,89.875,89.85,89.86,338600000.0
2008-12-22 04:10:00,89.86,89.875,89.86,89.87,203200000.0
2008-12-22 04:11:00,89.87,89.92,89.87,89.89,415600000.0
2008-12-22 04:12:00,89.9,89.925,89.9,89.91,231000000.0
2008-12-22 04:13:00,89.915,89.93,89.9,89.92,299000000.0
2008-12-22 04:14:00,89.92,89.93,89.895,89.91,355200000.0
2008-12-22 04:15:00,89.91,89.925,89.905,89.92,436000000.0
2008-12-22 04:16:00,89.92,90.0,89.92,89.98,527200000.0
2008-12-22 04:17:00,89.98,89.98,89.96,89.98,299600000.0
2008-12-22 04:18:00,89.975,89.98,89.975,89.98,82400000.0
2008-12-22 04:19:00,89.97,89.99,89.95,89.985,449400000.0
2008-12-22 04:20:00,89.985,90.015,89.975,90.005,268800000.0
2008-12-22 04:21:00,90.01,90.055,89.975,90.025,345600000.0
2008-12-22 04:22:00,90.02,90.065,90.02,90.065,351600000.0
2008-12-22 04:23:00,90.065,90.07,90.045,90.06,358200000.0
2008-12-22 04:24:00,90.05,90.06,90.04,90.055,540400000.0
2008-12-22 04:25:00,90.055,90.055,90.01,90.01,716799999.0
2008-12-22 04:26:00,90.015,90.055,89.975,90.045,887200000.0
2008-12-22 04:27:00,90.055,90.17,90.025,90.1,1076800001.0
2008-12-22 04:28:00,90.1,90.16,90.1,90.155,838600000.0
2008-12-22 04:29:00,90.155,90.175,90.15,90.17,533200004.0
2008-12-22 04:30:00,90.17,90.23,90.17,90.2,750800005.0
2008-12-22 04:31:00,90.2,90.205,90.17,90.195,492800001.0
2008-12-22 04:32:00,90.195,90.21,90.16,90.16,339800004.0
2008-12-22 04:33:00,90.17,90.185,90.14,90.155,698600005.0
2008-12-22 04:34:00,90.155,90.165,90.13,90.135,155800000.0
2008-12-22 04:35:00,90.135,90.135,90.07,90.09,421800000.0
2008-12-22 04:36:00,90.09,90.09,90.06,90.09,429000000.0
2008-12-22 04:37:00,90.1,90.1,90.075,90.075,229000000.0
2008-12-22 04:38:00,90.08,90.08,90.01,90.03,506399998.0
2008-12-22 04:39:00,90.03,90.03,90.02,90.025,284800000.0
2008-12-22 04:40:00,90.03,90.05,90.03,90.04,270000000.0
2008-12-22 04:41:00,90.04,90.055,90.03,90.045,232000000.0
2008-12-22 04:42:00,90.045,90.08,90.045,90.08,223400000.0
2008-12-22 04:43:00,90.085,90.11,90.08,90.09,69600000.0
2008-12-22 04:44:00,90.09,90.09,90.065,90.075,159600000.0
2008-12-22 04:45:00,90.075,90.075,90.045,90.045,339800000.0
2008-12-22 04:46:00,90.055,90.055,90.03,90.045,263200000.0
2008-12-22 04:47:00,90.045,90.055,90.03,90.05,284600000.0
2008-12-22 04:48:00,90.05,90.055,90.035,90.04,201200000.0
2008-12-22 04:49:00,90.05,90.065,90.045,90.06,218400000.0
2008-12-22 04:50:00,90.05,90.065,90.035,90.035,245000000.0
2008-12-22 04:51:00,90.035,90.04,90.015,90.03,250400000.0
2008-12-22 04:52:00,90.03,90.03,90.005,90.005,391000000.0
2008-12-22 04:53:00,90.01,90.01,89.9,89.905,297800000.0
2008-12-22 04:54:00,89.91,89.95,89.89,89.895,396000000.0
2008-12-22 04:55:00,89.895,89.945,89.895,89.945,272000000.0
2008-12-22 04:56:00,89.945,89.97,89.935,89.95,542200000.0
2008-12-22 04:57:00,89.95,90.0,89.95,89.985,246400000.0
2008-12-22 04:58:00,89.985,89.995,89.985,89.99,98400000.0
2008-12-22 04:59:00,89.985,90.015,89.985,90.01,129400000.0
2008-12-22 05:00:00,90.01,90.05,90.005,90.04,509800000.0
2008-12-22 05:01:00,90.04,90.04,90.025,90.025,229600000.0
2008-12-22 05:02:00,90.025,90.045,90.015,90.015,329000000.0
2008-12-22 05:03:00,90.015,90.03,90.015,90.015,287600000.0
2008-12-22 05:04:00,90.015,90.015,90.01,90.015,90400000.0
2008-12-22 05:05:00,90.015,90.03,90.015,90.03,213400000.0
2008-12-22 05:06:00,90.03,90.045,90.025,90.03,511800000.0
2008-12-22 05:07:00,90.03,90.04,90.03,90.04,48000000.0
2008-12-22 05:08:00,90.04,90.04,90.02,90.025,160400000.0
2008-12-22 05:09:00,90.02,90.03,90.015,90.03,234799999.0
2008-12-22 05:10:00,90.03,90.04,90.015,90.03,393000000.0
2008-12-22 05:11:00,90.02,90.03,90.015,90.03,371400000.0
2008-12-22 05:12:00,90.025,90.03,90.0,90.01,233799999.0
2008-12-22 05:13:00,90.005,90.02,90.0,90.015,413800000.0
2008-12-22 05:14:00,90.015,90.03,90.015,90.025,311800000.0
2008-12-22 05:15:00,90.025,90.04,90.015,90.04,228400002.0
2008-12-22 05:16:00,90.04,90.045,90.03,90.04,354400000.0
2008-12-22 05:17:00,90.04,90.04,90.03,90.03,289399993.0
2008-12-22 05:18:00,90.03,90.045,90.015,90.015,574599999.0
2008-12-22 05:19:00,90.02,90.025,90.0,90.0,256600000.0
2008-12-22 05:20:00,90.0,90.01,89.995,90.0,280799999.0
2008-12-22 05:21:00,90.015,90.02,90.0,90.01,201599999.0
2008-12-22 05:22:00,90.015,90.015,90.005,90.01,126400000.0
2008-12-22 05:23:00,90.015,90.02,90.0,90.005,330199998.0
2008-12-22 05:24:00,90.02,90.055,90.02,90.045,153200000.0
2008-12-22 05:25:00,90.045,90.065,90.03,90.06,371999997.0
2008-12-22 05:26:00,90.055,90.06,90.045,90.06,162399999.0
2008-12-22 05:27:00,90.06,90.11,90.055,90.11,513399996.0
2008-12-22 05:28:00,90.115,90.2,90.11,90.145,601799999.0
2008-12-22 05:29:00,90.15,90.15,90.145,90.145,16000000.0
2008-12-22 05:30:00,90.15,90.15,90.105,90.125,192600000.0
2008-12-22 05:31:00,90.13,90.135,90.095,90.105,466400000.0
2008-12-22 05:32:00,90.1,90.105,90.1,90.105,127800000.0
2008-12-22 05:33:00,90.105,90.12,90.1,90.11,167199999.0
2008-12-22 05:34:00,90.105,90.135,90.105,90.125,286599999.0
2008-12-22 05:35:00,90.125,90.13,90.12,90.12,122399998.0
2008-12-22 05:36:00,90.125,90.145,90.125,90.135,274799995.0
2008-12-22 05:37:00,90.135,90.135,90.125,90.125,107800000.0
2008-12-22 05:38:00,90.135,90.15,90.125,90.14,376000002.0
2008-12-22 05:39:00,90.14,90.175,90.14,90.15,354399999.0
2008-12-22 05:40:00,90.17,90.19,90.165,90.18,158200000.0
2008-12-22 05:41:00,90.18,90.18,90.15,90.165,283800000.0
2008-12-22 05:42:00,90.165,90.165,90.145,90.155,82199999.0
2008-12-22 05:43:00,90.155,90.165,90.15,90.165,133200000.0
2008-12-22 05:44:00,90.16,90.16,90.155,90.155,143799998.0
2008-12-22 05:45:00,90.155,90.155,90.11,90.14,554199997.0
2008-12-22 05:46:00,90.14,90.14,90.125,90.13,283399995.0
2008-12-22 05:47:00,90.13,90.13,90.11,90.125,179200000.0
2008-12-22 05:48:00,90.125,90.135,90.125,90.135,28800000.0
2008-12-22 05:49:00,90.13,90.16,90.12,90.14,242799998.0
2008-12-22 05:50:00,90.14,90.15,90.125,90.135,202400000.0
2008-12-22 05:51:00,90.135,90.14,90.13,90.135,100000000.0
2008-12-22 05:52:00,90.14,90.15,90.125,90.135,247600000.0
2008-12-22 05:53:00,90.135,90.14,90.135,90.135,34400000.0
2008-12-22 05:54:00,90.14,90.145,90.125,90.125,162599999.0
2008-12-22 05:55:00,90.125,90.13,90.09,90.125,357000000.0
2008-12-22 05:56:00,90.125,90.125,90.11,90.125,191200000.0
2008-12-22 05:57:00,90.125,90.125,90.1,90.12,369000000.0
2008-12-22 05:58:00,90.12,90.12,90.1,90.11,132800000.0
2008-12-22 05:59:00,90.095,90.11,90.095,90.11,74200000.0
2008-12-22 06:00:00,90.105,90.105,90.09,90.095,203000000.0
2008-12-22 06:01:00,90.095,90.11,90.085,90.105,315600000.0
2008-12-22 06:02:00,90.1,90.11,90.085,90.095,410199998.0
2008-12-22 06:03:00,90.1,90.1,90.1,90.1,16800000.0
2008-12-22 06:04:00,90.1,90.125,90.1,90.12,711200000.0
2008-12-22 06:05:00,90.12,90.155,90.11,90.145,351599999.0
2008-12-22 06:06:00,90.145,90.15,90.125,90.145,152200000.0
2008-12-22 06:07:00,90.145,90.155,90.135,90.155,376600000.0
2008-12-22 06:08:00,90.155,90.165,90.155,90.165,76200000.0
2008-12-22 06:09:00,90.165,90.17,90.155,90.165,169200000.0
2008-12-22 06:10:00,90.165,90.2,90.155,90.2,454000000.0
2008-12-22 06:11:00,90.2,90.2,90.18,90.185,215000000.0
2008-12-22 06:12:00,90.185,90.185,90.165,90.17,246400000.0
2008-12-22 06:13:00,90.17,90.17,90.165,90.165,26400000.0
2008-12-22 06:14:00,90.165,90.175,90.155,90.17,389200000.0
2008-12-22 06:15:00,90.17,90.175,90.145,90.145,158000000.0
2008-12-22 06:16:00,90.14,90.14,90.005,90.01,718800001.0
2008-12-22 06:17:00,90.01,90.1,90.01,90.08,411400000.0
2008-12-22 06:18:00,90.075,90.095,90.055,90.065,385200000.0
2008-12-22 06:19:00,90.065,90.065,90.015,90.03,229600000.0
2008-12-22 06:20:00,90.025,90.04,90.025,90.04,230199998.0
2008-12-22 06:21:00,90.04,90.04,90.025,90.025,405799993.0
2008-12-22 06:22:00,90.025,90.04,90.02,90.03,242999998.0
2008-12-22 06:23:00,90.03,90.04,90.015,90.035,390200000.0
2008-12-22 06:24:00,90.045,90.065,90.04,90.065,467400000.0
2008-12-22 06:25:00,90.065,90.065,90.045,90.05,37600000.0
2008-12-22 06:26:00,89.91,89.92,89.91,89.92,158200000.0
2008-12-22 06:27:00,90.045,90.05,90.035,90.05,158200000.0
2008-12-22 06:28:00,90.04,90.045,90.03,90.045,200599999.0
2008-12-22 06:29:00,90.05,90.1,90.05,90.07,484800000.0
2008-12-22 06:30:00,90.07,90.145,90.065,90.1,468799996.0
2008-12-22 06:31:00,90.095,90.095,90.08,90.08,204000000.0
2008-12-22 06:32:00,89.82,89.82,89.74,89.74,674600000.0
2008-12-22 06:33:00,90.08,90.08,90.03,90.04,674600000.0
2008-12-22 06:34:00,90.045,90.05,90.015,90.03,375400001.0
2008-12-22 06:35:00,90.03,90.03,89.955,89.955,529799999.0
2008-12-22 06:36:00,89.96,89.985,89.96,89.985,336200000.0
2008-12-22 06:37:00,89.98,89.99,89.965,89.965,157800000.0
2008-12-22 06:38:00,89.975,89.985,89.965,89.97,228000000.0
2008-12-22 06:39:00,89.97,89.98,89.965,89.975,111800000.0
2008-12-22 06:40:00,89.98,89.99,89.97,89.98,156600000.0
2008-12-22 06:41:00,89.98,89.99,89.98,89.98,65600000.0
2008-12-22 06:42:00,89.98,89.98,89.97,89.97,66399999.0
2008-12-22 06:43:00,89.8,89.8,89.79,89.79,147600000.0
2008-12-22 06:44:00,89.97,89.985,89.97,89.975,147600000.0
2008-12-22 06:45:00,89.975,89.975,89.97,89.97,46399999.0
2008-12-22 06:46:00,89.97,89.99,89.97,89.99,231200000.0
2008-12-22 06:47:00,89.985,89.99,89.975,89.985,143200000.0
2008-12-22 06:48:00,89.975,89.985,89.975,89.975,182400000.0
2008-12-22 06:49:00,89.975,89.99,89.975,89.98,218400000.0
2008-12-22 06:50:00,89.98,89.995,89.98,89.995,179799999.0
2008-12-22 06:51:00,89.985,89.985,89.975,89.98,169599994.0
2008-12-22 06:52:00,89.98,89.99,89.965,89.98,180799995.0
2008-12-22 06:53:00,89.81,89.82,89.81,89.82,236599995.0
2008-12-22 06:54:00,89.98,90.0,89.98,90.0,236599995.0
2008-12-22 06:55:00,90.0,90.0,89.985,89.985,285599999.0
2008-12-22 06:56:00,89.985,89.985,89.985,89.985,8800000.0
2008-12-22 06:57:00,89.99,89.995,89.99,89.99,83199999.0
2008-12-22 06:58:00,89.99,90.0,89.985,90.0,280799997.0
2008-12-22 06:59:00,89.85,89.88,89.85,89.88,80799998.0
2008-12-22 07:00:00,90.0,90.0,90.0,90.0,80799998.0
2008-12-22 07:01:00,89.88,89.89,89.87,89.87,118400000.0
2008-12-22 07:02:00,90.0,90.0,89.985,89.985,118400000.0
2008-12-22 07:03:00,89.985,89.99,89.985,89.985,46400000.0
2008-12-22 07:04:00,89.99,90.0,89.975,89.975,452199999.0
2008-12-22 07:05:00,89.975,89.98,89.96,89.965,435600000.0
2008-12-22 07:06:00,89.955,89.965,89.95,89.95,349600001.0
2008-12-22 07:07:00,89.95,89.95,89.93,89.93,98400000.0
2008-12-22 07:08:00,89.935,89.95,89.935,89.94,194600000.0
2008-12-22 07:09:00,89.935,89.945,89.93,89.935,206800000.0
2008-12-22 07:10:00,89.94,89.945,89.94,89.945,52800000.0
2008-12-22 07:11:00,89.945,89.945,89.945,89.945,12000000.0
2008-12-22 07:12:00,89.94,89.945,89.935,89.94,137800000.0
2008-12-22 07:13:00,89.91,89.93,89.91,89.93,133400000.0
2008-12-22 07:14:00,89.945,89.945,89.935,89.935,133400000.0
2008-12-22 07:15:00,89.94,89.94,89.93,89.935,241400000.0
2008-12-22 07:16:00,89.935,89.935,89.895,89.91,403600000.0
2008-12-22 07:17:00,89.905,89.91,89.895,89.9,312200000.0
2008-12-22 07:18:00,89.9,89.915,89.895,89.91,180000000.0
2008-12-22 07:19:00,89.915,89.92,89.91,89.92,83800000.0
2008-12-22 07:20:00,89.92,89.925,89.92,89.92,54400000.0
2008-12-22 07:21:00,89.92,89.92,89.915,89.92,64000000.0
2008-12-22 07:22:00,89.925,89.925,89.915,89.92,62200000.0
2008-12-22 07:23:00,89.915,89.92,89.905,89.92,159600000.0
2008-12-22 07:24:00,89.92,89.945,89.915,89.92,191200000.0
2008-12-22 07:25:00,89.92,89.92,89.905,89.92,151400000.0
2008-12-22 07:26:00,89.925,89.925,89.905,89.915,280600001.0
2008-12-22 07:27:00,89.92,89.925,89.915,89.915,144000000.0
2008-12-22 07:28:00,89.915,89.92,89.915,89.915,265400000.0
2008-12-22 07:29:00,89.905,89.935,89.905,89.915,688400000.0
2008-12-22 07:30:00,89.915,89.915,89.83,89.845,422200001.0
2008-12-22 07:31:00,89.845,89.845,89.805,89.81,786999996.0
2008-12-22 07:32:00,89.805,89.805,89.745,89.76,840199996.0
2008-12-22 07:33:00,89.75,89.785,89.75,89.765,454799999.0
2008-12-22 07:34:00,89.765,89.78,89.765,89.77,289599999.0
2008-12-22 07:35:00,89.77,89.82,89.77,89.79,490200000.0
2008-12-22 07:36:00,89.795,89.81,89.75,89.75,463200000.0
2008-12-22 07:37:00,89.75,89.795,89.75,89.79,481600000.0
2008-12-22 07:38:00,89.79,89.8,89.775,89.785,387200000.0
2008-12-22 07:39:00,89.785,89.79,89.775,89.79,164000000.0
2008-12-22 07:40:00,89.79,89.795,89.75,89.76,285599999.0
2008-12-22 07:41:00,89.75,89.795,89.75,89.78,273800000.0
2008-12-22 07:42:00,89.78,89.8,89.78,89.795,220000000.0
2008-12-22 07:43:00,89.795,89.8,89.79,89.795,214400000.0
2008-12-22 07:44:00,89.795,89.815,89.79,89.815,225400000.0
2008-12-22 07:45:00,89.815,89.835,89.805,89.81,302400000.0
2008-12-22 07:46:00,89.82,89.83,89.8,89.81,212000000.0
2008-12-22 07:47:00,89.81,89.82,89.805,89.805,321599997.0
2008-12-22 07:48:00,89.805,89.815,89.795,89.8,388799997.0
2008-12-22 07:49:00,89.8,89.81,89.795,89.795,325600000.0
2008-12-22 07:50:00,89.795,89.81,89.795,89.805,279200000.0
2008-12-22 07:51:00,89.805,89.815,89.805,89.815,119199997.0
2008-12-22 07:52:00,89.815,89.82,89.805,89.82,288799997.0
2008-12-22 07:53:00,89.82,89.825,89.81,89.825,239999998.0
2008-12-22 07:54:00,89.82,89.845,89.82,89.845,130400000.0
2008-12-22 07:55:00,89.845,89.855,89.845,89.855,21600000.0
2008-12-22 07:56:00,89.855,89.855,89.83,89.84,276800000.0
2008-12-22 07:57:00,89.845,89.855,89.835,89.84,332799995.0
2008-12-22 07:58:00,89.84,89.86,89.84,89.86,281599993.0
2008-12-22 07:59:00,89.86,89.89,89.855,89.88,369999998.0
2008-12-22 08:00:00,89.88,89.885,89.85,89.885,412900000.0
2008-12-22 08:01:00,89.88,89.89,89.86,89.87,963200003.0
2008-12-22 08:02:00,89.87,89.87,89.865,89.87,162400000.0
2008-12-22 08:03:00,89.87,89.87,89.855,89.855,99800000.0
2008-12-22 08:04:00,89.865,89.88,89.855,89.875,392399998.0
2008-12-22 08:05:00,89.875,89.895,89.87,89.895,327400001.0
2008-12-22 08:06:00,89.885,89.91,89.885,89.9,317800000.0
2008-12-22 08:07:00,89.9,89.9,89.89,89.895,208600000.0
2008-12-22 08:08:00,89.895,89.925,89.895,89.92,110400000.0
2008-12-22 08:09:00,89.92,89.93,89.905,89.92,196399999.0
2008-12-22 08:10:00,89.925,89.925,89.925,89.925,2400000.0
2008-12-22 08:11:00,89.92,89.925,89.9,89.92,448000000.0
2008-12-22 08:12:00,89.925,89.935,89.9,89.925,303199998.0
2008-12-22 08:13:00,89.93,89.94,89.905,89.935,201000001.0
2008-12-22 08:14:00,89.93,89.945,89.915,89.925,322800000.0
2008-12-22 08:15:00,89.925,89.96,89.925,89.955,217600000.0
2008-12-22 08:16:00,89.955,89.975,89.95,89.96,313200000.0
2008-12-22 08:17:00,89.965,89.975,89.95,89.965,161200000.0
2008-12-22 08:18:00,89.965,90.015,89.965,90.01,411999999.0
2008-12-22 08:19:00,90.01,90.01,89.995,90.01,479399998.0
2008-12-22 08:20:00,90.01,90.03,90.005,90.01,696399999.0
2008-12-22 08:21:00,90.015,90.02,90.01,90.01,209400000.0
2008-12-22 08:22:00,90.01,90.02,90.01,90.01,100000000.0
2008-12-22 08:23:00,90.015,90.025,90.01,90.015,569599999.0
2008-12-22 08:24:00,90.015,90.015,89.995,90.0,286200000.0
2008-12-22 08:25:00,90.0,90.01,89.995,90.01,196800000.0
2008-12-22 08:26:00,90.01,90.015,90.0,90.0,647200000.0
2008-12-22 08:27:00,90.0,90.0,90.0,90.0,212000000.0
2008-12-22 08:28:00,90.0,90.0,90.0,90.0,12800000.0
2008-12-22 08:29:00,90.0,90.0,89.93,89.945,644800002.0
2008-12-22 08:30:00,89.945,89.95,89.91,89.915,384400000.0
2008-12-22 08:31:00,89.915,89.94,89.91,89.93,759599999.0
2008-12-22 08:32:00,89.93,89.95,89.91,89.925,353600000.0
2008-12-22 08:33:00,89.92,89.935,89.915,89.925,214600000.0
2008-12-22 08:34:00,89.925,89.925,89.91,89.91,84800000.0
2008-12-22 08:35:00,89.91,89.92,89.91,89.915,351200000.0
2008-12-22 08:36:00,89.915,89.92,89.91,89.915,73600000.0
2008-12-22 08:37:00,89.92,89.925,89.92,89.925,28800000.0
2008-12-22 08:38:00,89.925,89.96,89.925,89.94,430999997.0
2008-12-22 08:39:00,89.94,89.965,89.94,89.965,195799999.0
2008-12-22 08:40:00,89.955,89.98,89.955,89.965,325000001.0
2008-12-22 08:41:00,89.965,89.965,89.95,89.965,222400000.0
2008-12-22 08:42:00,89.965,89.97,89.95,89.95,299200000.0
2008-12-22 08:43:00,89.95,89.965,89.945,89.95,199400000.0
2008-12-22 08:44:00,89.95,89.95,89.95,89.95,94400000.0
2008-12-22 08:45:00,89.95,89.95,89.95,89.95,12800000.0
2008-12-22 08:46:00,89.95,89.99,89.95,89.98,207200000.0
2008-12-22 08:47:00,89.98,89.98,89.965,89.97,197600000.0
2008-12-22 08:48:00,89.97,89.97,89.97,89.97,69600000.0
2008-12-22 08:49:00,89.97,89.98,89.96,89.96,201000001.0
2008-12-22 08:50:00,89.965,89.975,89.95,89.955,267200000.0
2008-12-22 08:51:00,89.95,89.98,89.945,89.975,165600000.0
2008-12-22 08:52:00,89.975,89.98,89.95,89.97,440899999.0
2008-12-22 08:53:00,89.98,89.98,89.95,89.95,272600000.0
2008-12-22 08:54:00,89.95,89.975,89.95,89.955,359400001.0
2008-12-22 08:55:00,89.955,89.955,89.955,89.955,17600000.0
2008-12-22 08:56:00,89.95,89.95,89.95,89.95,242200000.0
2008-12-22 08:57:00,89.95,89.96,89.945,89.955,363800000.0
2008-12-22 08:58:00,89.955,89.965,89.955,89.96,171999999.0
2008-12-22 08:59:00,89.955,89.955,89.925,89.935,568799994.0
2008-12-22 09:00:00,89.935,89.935,89.855,89.855,784399997.0
2008-12-22 09:01:00,89.86,89.87,89.85,89.855,624799999.0
2008-12-22 09:02:00,89.855,89.865,89.85,89.865,232800000.0
2008-12-22 09:03:00,89.87,89.89,89.87,89.88,550399999.0
2008-12-22 09:04:00,89.885,89.925,89.885,89.905,374399999.0
2008-12-22 09:05:00,89.905,89.905,89.905,89.905,27199999.0
2008-12-22 09:06:00,89.915,89.915,89.905,89.905,26400000.0
2008-12-22 09:07:00,89.905,89.915,89.905,89.905,56600000.0
2008-12-22 09:08:00,89.905,89.915,89.905,89.905,240399999.0
2008-12-22 09:09:00,89.905,89.91,89.885,89.885,120600000.0
2008-12-22 09:10:00,89.89,89.905,89.885,89.89,699999999.0
2008-12-22 09:11:00,89.89,89.89,89.855,89.855,234199999.0
2008-12-22 09:12:00,89.855,89.89,89.855,89.89,883300000.0
2008-12-22 09:13:00,89.88,89.895,89.88,89.89,500000000.0
2008-12-22 09:14:00,89.895,89.895,89.875,89.88,804000001.0
2008-12-22 09:15:00,89.88,89.89,89.86,89.87,1143600000.0
2008-12-22 09:16:00,89.87,89.87,89.85,89.855,575200000.0
2008-12-22 09:17:00,89.855,89.875,89.855,89.86,341600000.0
2008-12-22 09:18:00,89.86,89.875,89.86,89.865,433600000.0
2008-12-22 09:19:00,89.865,89.865,89.82,89.845,538000000.0
2008-12-22 09:20:00,89.845,89.86,89.84,89.845,283600000.0
2008-12-22 09:21:00,89.845,89.845,89.835,89.835,725600000.0
2008-12-22 09:22:00,89.835,89.85,89.83,89.835,192000000.0
2008-12-22 09:23:00,89.835,89.84,89.83,89.83,80800000.0
2008-12-22 09:24:00,89.83,89.835,89.805,89.81,231600000.0
2008-12-22 09:25:00,89.81,89.825,89.8,89.8,312800000.0
2008-12-22 09:26:00,89.8,89.815,89.795,89.81,427800000.0
2008-12-22 09:27:00,89.81,89.82,89.81,89.815,389399998.0
2008-12-22 09:28:00,89.815,89.82,89.795,89.795,911799992.0
2008-12-22 09:29:00,89.795,89.805,89.78,89.785,1272000001.0
2008-12-22 09:30:00,89.785,89.81,89.785,89.81,547600000.0
2008-12-22 09:31:00,89.81,89.81,89.715,89.73,1255800000.0
2008-12-22 09:32:00,89.73,89.75,89.705,89.715,997800000.0
2008-12-22 09:33:00,89.715,89.72,89.695,89.705,1066999984.0
2008-12-22 09:34:00,89.715,89.74,89.7,89.715,1209599998.0
2008-12-22 09:35:00,89.72,89.745,89.715,89.72,918399998.0
2008-12-22 09:36:00,89.72,89.725,89.69,89.695,918200000.0
2008-12-22 09:37:00,89.695,89.705,89.67,89.675,1906800004.0
2008-12-22 09:38:00,89.67,89.74,89.67,89.74,1142199996.0
2008-12-22 09:39:00,89.725,89.75,89.725,89.745,611199996.0
2008-12-22 09:40:00,89.745,89.775,89.73,89.74,676600000.0
2008-12-22 09:41:00,89.74,89.775,89.735,89.76,420399999.0
2008-12-22 09:42:00,89.76,89.77,89.745,89.75,683199995.0
2008-12-22 09:43:00,89.75,89.75,89.73,89.735,134400000.0
2008-12-22 09:44:00,89.735,89.765,89.73,89.74,196800000.0
2008-12-22 09:45:00,89.74,89.75,89.73,89.73,199200000.0
2008-12-22 09:46:00,89.73,89.74,89.705,89.71,392999999.0
2008-12-22 09:47:00,89.71,89.75,89.69,89.75,656400000.0
2008-12-22 09:48:00,89.75,89.76,89.71,89.73,867200000.0
2008-12-22 09:49:00,89.73,89.73,89.7,89.71,673400000.0
2008-12-22 09:50:00,89.71,89.74,89.71,89.735,256600000.0
2008-12-22 09:51:00,89.735,89.74,89.705,89.725,384800000.0
2008-12-22 09:52:00,89.735,89.745,89.725,89.735,366400000.0
2008-12-22 09:53:00,89.75,89.765,89.735,89.74,865200000.0
2008-12-22 09:54:00,89.755,89.755,89.73,89.73,144800000.0
2008-12-22 09:55:00,89.73,89.77,89.73,89.755,393000000.0
2008-12-22 09:56:00,89.745,89.775,89.735,89.745,457600000.0
2008-12-22 09:57:00,89.745,89.775,89.745,89.765,465199999.0
2008-12-22 09:58:00,89.765,89.82,89.765,89.82,341600000.0
2008-12-22 09:59:00,89.82,89.86,89.815,89.85,222400000.0
2008-12-22 10:00:00,89.85,89.855,89.84,89.85,90400000.0
2008-12-22 10:01:00,89.84,89.91,89.84,89.885,238400000.0
2008-12-22 10:02:00,89.9,89.9,89.835,89.875,240700000.0
2008-12-22 10:03:00,89.875,89.885,89.835,89.85,157400000.0
2008-12-22 10:04:00,89.855,89.855,89.825,89.83,53600000.0
2008-12-22 10:05:00,89.83,89.88,89.83,89.86,52300000.0
2008-12-22 10:06:00,89.86,89.865,89.8,89.835,167200000.0
2008-12-22 10:07:00,89.835,89.835,89.785,89.785,408400000.0
2008-12-22 10:08:00,89.79,89.8,89.76,89.76,286800000.0
2008-12-22 10:09:00,89.76,89.83,89.745,89.815,1281599996.0
2008-12-22 10:10:00,89.81,89.82,89.8,89.8,177600000.0
2008-12-22 10:11:00,89.8,89.805,89.74,89.78,711599998.0
2008-12-22 10:12:00,89.78,89.795,89.725,89.725,621999995.0
2008-12-22 10:13:00,89.725,89.76,89.725,89.76,451000000.0
2008-12-22 10:14:00,89.76,89.76,89.725,89.73,288000000.0
2008-12-22 10:15:00,89.715,89.725,89.705,89.715,683600000.0
2008-12-22 10:16:00,89.715,89.725,89.705,89.72,313600000.0
2008-12-22 10:17:00,89.705,89.75,89.705,89.73,388800000.0
2008-12-22 10:18:00,89.73,89.735,89.71,89.71,411200000.0
2008-12-22 10:19:00,89.71,89.725,89.705,89.72,519600002.0
2008-12-22 10:20:00,89.715,89.775,89.715,89.77,539200000.0
2008-12-22 10:21:00,89.76,89.77,89.75,89.76,443200000.0
2008-12-22 10:22:00,89.765,89.77,89.745,89.76,816400002.0
2008-12-22 10:23:00,89.76,89.79,89.755,89.79,532000002.0
2008-12-22 10:24:00,89.785,89.79,89.76,89.775,898600000.0
2008-12-22 10:25:00,89.775,89.805,89.775,89.805,734200007.0
2008-12-22 10:26:00,89.805,89.825,89.79,89.79,292000000.0
2008-12-22 10:27:00,89.79,89.79,89.79,89.79,239200000.0
2008-12-22 10:28:00,89.79,89.81,89.785,89.8,200600000.0
2008-12-22 10:29:00,89.8,89.8,89.785,89.795,74400001.0
2008-12-22 10:30:00,89.785,89.795,89.765,89.77,180400000.0
2008-12-22 10:31:00,89.76,89.77,89.72,89.725,368800000.0
2008-12-22 10:32:00,89.725,89.77,89.725,89.755,543199997.0
2008-12-22 10:33:00,89.755,89.76,89.705,89.705,772799999.0
2008-12-22 10:34:00,89.705,89.745,89.705,89.72,257600000.0
2008-12-22 10:35:00,89.72,89.725,89.665,89.67,486400001.0
2008-12-22 10:36:00,89.67,89.685,89.6,89.64,338600000.0
2008-12-22 10:37:00,89.64,89.65,89.58,89.64,596199999.0
2008-12-22 10:38:00,89.63,89.645,89.61,89.625,612000000.0
2008-12-22 10:39:00,89.63,89.655,89.615,89.625,481600000.0
2008-12-22 10:40:00,89.62,89.645,89.61,89.645,235200000.0
2008-12-22 10:41:00,89.64,89.645,89.635,89.635,34400000.0
2008-12-22 10:42:00,89.645,89.665,89.63,89.64,280800000.0
2008-12-22 10:43:00,89.645,89.645,89.62,89.63,408000000.0
2008-12-22 10:44:00,89.63,89.635,89.62,89.625,111200000.0
2008-12-22 10:45:00,89.625,89.645,89.62,89.645,136800000.0
2008-12-22 10:46:00,89.645,89.655,89.64,89.645,135200000.0
2008-12-22 10:47:00,89.645,89.685,89.64,89.685,338800000.0
2008-12-22 10:48:00,89.685,89.685,89.66,89.67,246299999.0
2008-12-22 10:49:00,89.675,89.68,89.66,89.68,62400000.0
2008-12-22 10:50:00,89.675,89.675,89.66,89.675,64800000.0
2008-12-22 10:51:00,89.675,89.685,89.67,89.67,70400000.0
2008-12-22 10:52:00,89.68,89.685,89.67,89.68,38400000.0
2008-12-22 10:53:00,89.67,89.675,89.665,89.67,124800000.0
2008-12-22 10:54:00,89.67,89.69,89.655,89.66,375000000.0
2008-12-22 10:55:00,89.655,89.68,89.63,89.66,857800000.0
2008-12-22 10:56:00,89.66,89.69,89.65,89.68,382400000.0
2008-12-22 10:57:00,89.68,89.68,89.665,89.675,351200000.0
2008-12-22 10:58:00,89.675,89.68,89.65,89.66,408000001.0
2008-12-22 10:59:00,89.66,89.675,89.64,89.65,508800000.0
2008-12-22 11:00:00,89.65,89.66,89.625,89.65,353200000.0
2008-12-22 11:01:00,89.655,89.67,89.615,89.63,361600000.0
2008-12-22 11:02:00,89.63,89.665,89.62,89.645,471199999.0
2008-12-22 11:03:00,89.645,89.665,89.64,89.655,518400000.0
2008-12-22 11:04:00,89.665,89.685,89.655,89.685,624799999.0
2008-12-22 11:05:00,89.685,89.685,89.645,89.68,684900000.0
2008-12-22 11:06:00,89.675,89.71,89.66,89.7,841400000.0
2008-12-22 11:07:00,89.695,89.74,89.695,89.74,460800001.0
2008-12-22 11:08:00,89.735,89.745,89.735,89.745,548000000.0
2008-12-22 11:09:00,89.745,89.775,89.725,89.76,530000001.0
2008-12-22 11:10:00,89.755,89.815,89.755,89.8,890399999.0
2008-12-22 11:11:00,89.8,89.805,89.76,89.805,470400002.0
2008-12-22 11:12:00,89.795,89.835,89.795,89.825,437599998.0
2008-12-22 11:13:00,89.82,89.83,89.815,89.815,144800000.0
2008-12-22 11:14:00,89.815,89.825,89.795,89.81,417600000.0
2008-12-22 11:15:00,89.81,89.83,89.8,89.82,489599997.0
2008-12-22 11:16:00,89.815,89.82,89.79,89.795,674399999.0
2008-12-22 11:17:00,89.795,89.81,89.795,89.795,396800000.0
2008-12-22 11:18:00,89.795,89.795,89.765,89.765,542400001.0
2008-12-22 11:19:00,89.765,89.785,89.725,89.77,1131000003.0
2008-12-22 11:20:00,89.775,89.78,89.755,89.76,892799999.0
2008-12-22 11:21:00,89.76,89.765,89.75,89.755,865600000.0
2008-12-22 11:22:00,89.75,89.76,89.745,89.75,1244000009.0
2008-12-22 11:23:00,89.75,89.76,89.73,89.73,997600003.0
2008-12-22 11:24:00,89.73,89.745,89.715,89.725,947200001.0
2008-12-22 11:25:00,89.725,89.74,89.725,89.73,708799996.0
2008-12-22 11:26:00,89.725,89.76,89.72,89.75,750999999.0
2008-12-22 11:27:00,89.755,89.755,89.74,89.745,504600002.0
2008-12-22 11:28:00,89.745,89.75,89.74,89.75,587999983.0
2008-12-22 11:29:00,89.75,89.75,89.745,89.745,1160000002.0
2008-12-22 11:30:00,89.74,89.775,89.74,89.765,461599997.0
2008-12-22 11:31:00,89.775,89.79,89.765,89.79,674200000.0
2008-12-22 11:32:00,89.79,89.79,89.76,89.76,551600000.0
2008-12-22 11:33:00,89.76,89.765,89.735,89.74,503699998.0
2008-12-22 11:34:00,89.74,89.74,89.71,89.72,442299998.0
2008-12-22 11:35:00,89.72,89.72,89.67,89.67,978199997.0
2008-12-22 11:36:00,89.67,89.68,89.66,89.68,1221199991.0
2008-12-22 11:37:00,89.68,89.685,89.665,89.68,1136799998.0
2008-12-22 11:38:00,89.68,89.7,89.655,89.675,962999998.0
2008-12-22 11:39:00,89.67,89.71,89.67,89.675,1259399991.0
2008-12-22 11:40:00,89.68,89.705,89.675,89.7,1187799998.0
2008-12-22 11:41:00,89.7,89.75,89.7,89.735,1201799997.0
2008-12-22 11:42:00,89.735,89.745,89.71,89.745,629800001.0
2008-12-22 11:43:00,89.74,89.775,89.71,89.715,553800000.0
2008-12-22 11:44:00,89.715,89.74,89.695,89.73,904599998.0
2008-12-22 11:45:00,89.73,89.765,89.715,89.76,927799997.0
2008-12-22 11:46:00,89.76,89.795,89.745,89.79,512500000.0
2008-12-22 11:47:00,89.79,89.795,89.76,89.765,287700000.0
2008-12-22 11:48:00,89.765,89.765,89.735,89.74,266400000.0
2008-12-22 11:49:00,89.74,89.74,89.705,89.73,687800001.0
2008-12-22 11:50:00,89.74,89.75,89.7,89.725,746399998.0
2008-12-22 11:51:00,89.725,89.755,89.695,89.72,431100000.0
2008-12-22 11:52:00,89.71,89.71,89.68,89.69,485999999.0
2008-12-22 11:53:00,89.7,89.715,89.7,89.7,366599997.0
2008-12-22 11:54:00,89.7,89.715,89.695,89.71,115200000.0
2008-12-22 11:55:00,89.71,89.74,89.69,89.72,491200000.0
2008-12-22 11:56:00,89.72,89.73,89.705,89.725,459200000.0
2008-12-22 11:57:00,89.725,89.725,89.675,89.685,616799998.0
2008-12-22 11:58:00,89.69,89.69,89.64,89.645,573099998.0
2008-12-22 11:59:00,89.645,89.66,89.62,89.64,750400000.0
2008-12-22 12:00:00,89.645,89.66,89.635,89.64,527200000.0
2008-12-22 12:01:00,89.64,89.65,89.62,89.625,585599999.0
2008-12-22 12:02:00,89.63,89.645,89.625,89.645,252000000.0
2008-12-22 12:03:00,89.645,89.685,89.635,89.64,793800001.0
2008-12-22 12:04:00,89.64,89.655,89.64,89.655,209600000.0
2008-12-22 12:05:00,89.655,89.655,89.63,89.64,209600000.0
2008-12-22 12:06:00,89.64,89.665,89.64,89.65,628200000.0
2008-12-22 12:07:00,89.65,89.65,89.635,89.635,366400000.0
2008-12-22 12:08:00,89.635,89.65,89.635,89.65,211000000.0
2008-12-22 12:09:00,89.65,89.68,89.645,89.67,210400002.0
2008-12-22 12:10:00,89.665,89.665,89.655,89.665,202400000.0
2008-12-22 12:11:00,89.675,89.69,89.67,89.685,415999997.0
2008-12-22 12:12:00,89.685,89.73,89.68,89.72,790000000.0
2008-12-22 12:13:00,89.725,89.725,89.695,89.71,373000000.0
2008-12-22 12:14:00,89.71,89.765,89.69,89.705,763000000.0
2008-12-22 12:15:00,89.705,89.75,89.7,89.74,653599998.0
2008-12-22 12:16:00,89.74,89.75,89.715,89.715,157200000.0
2008-12-22 12:17:00,89.71,89.725,89.665,89.7,499200000.0
2008-12-22 12:18:00,89.71,89.74,89.685,89.73,373000000.0
2008-12-22 12:19:00,89.74,89.79,89.73,89.785,202600000.0
2008-12-22 12:20:00,89.785,89.83,89.775,89.82,675999998.0
2008-12-22 12:21:00,89.82,89.83,89.795,89.82,322400001.0
2008-12-22 12:22:00,89.82,89.82,89.765,89.775,467999996.0
2008-12-22 12:23:00,89.775,89.83,89.76,89.82,691799999.0
2008-12-22 12:24:00,89.82,89.84,89.815,89.835,366200000.0
2008-12-22 12:25:00,89.835,89.835,89.755,89.785,727199999.0
2008-12-22 12:26:00,89.785,89.8,89.78,89.78,949599995.0
2008-12-22 12:27:00,89.78,89.78,89.76,89.78,565799990.0
2008-12-22 12:28:00,89.78,89.785,89.76,89.765,576200002.0
2008-12-22 12:29:00,89.765,89.78,89.755,89.76,389199999.0
2008-12-22 12:30:00,89.76,89.765,89.755,89.76,297799997.0
2008-12-22 12:31:00,89.76,89.795,89.76,89.79,235999996.0
2008-12-22 12:32:00,89.785,89.795,89.775,89.775,253600000.0
2008-12-22 12:33:00,89.78,89.785,89.765,89.785,232800000.0
2008-12-22 12:34:00,89.78,89.785,89.775,89.785,259600000.0
2008-12-22 12:35:00,89.785,89.795,89.785,89.785,115200000.0
2008-12-22 12:36:00,89.795,89.835,89.785,89.835,361200000.0
2008-12-22 12:37:00,89.845,89.92,89.84,89.91,717600003.0
2008-12-22 12:38:00,89.91,89.93,89.905,89.92,328000000.0
2008-12-22 12:39:00,89.92,89.93,89.79,89.79,484000000.0
2008-12-22 12:40:00,89.785,89.915,89.785,89.915,429300000.0
2008-12-22 12:41:00,89.915,89.925,89.895,89.915,648000001.0
2008-12-22 12:42:00,89.925,89.945,89.915,89.925,483599999.0
2008-12-22 12:43:00,89.92,89.925,89.915,89.92,343999999.0
2008-12-22 12:44:00,89.92,89.94,89.905,89.93,680000001.0
2008-12-22 12:45:00,89.93,89.965,89.87,89.875,907999989.0
2008-12-22 12:46:00,89.875,89.91,89.875,89.9,735599983.0
2008-12-22 12:47:00,89.9,89.905,89.89,89.905,419200000.0
2008-12-22 12:48:00,89.905,89.91,89.885,89.905,467999999.0
2008-12-22 12:49:00,89.915,89.945,89.9,89.935,548399999.0
2008-12-22 12:50:00,89.935,89.96,89.88,89.955,577800001.0
2008-12-22 12:51:00,89.96,89.975,89.91,89.965,656800001.0
2008-12-22 12:52:00,89.955,89.965,89.885,89.925,381600000.0
2008-12-22 12:53:00,89.925,89.975,89.925,89.975,163000000.0
2008-12-22 12:54:00,89.975,89.975,89.945,89.95,96500000.0
2008-12-22 12:55:00,89.94,89.985,89.94,89.975,238400000.0
2008-12-22 12:56:00,89.975,89.98,89.965,89.975,207999999.0
2008-12-22 12:57:00,89.98,89.985,89.975,89.98,92800000.0
2008-12-22 12:58:00,89.985,89.995,89.91,89.935,639599999.0
2008-12-22 12:59:00,89.935,89.975,89.935,89.935,332000000.0
2008-12-22 13:00:00,89.94,89.96,89.905,89.91,605600001.0
2008-12-22 13:01:00,89.91,89.93,89.91,89.91,332000000.0
2008-12-22 13:02:00,89.915,89.94,89.91,89.94,608800000.0
2008-12-22 13:03:00,89.94,89.94,89.915,89.92,349599999.0
2008-12-22 13:04:00,89.925,89.925,89.92,89.92,108000000.0
2008-12-22 13:05:00,89.92,89.97,89.92,89.93,583200000.0
2008-12-22 13:06:00,89.93,89.935,89.925,89.925,287200000.0
2008-12-22 13:07:00,89.925,89.95,89.925,89.93,418399996.0
2008-12-22 13:08:00,89.93,89.93,89.905,89.91,326400000.0
2008-12-22 13:09:00,89.915,89.92,89.905,89.91,177600000.0
2008-12-22 13:10:00,89.82,89.85,89.82,89.83,148800000.0
2008-12-22 13:11:00,89.91,89.95,89.91,89.925,148800000.0
2008-12-22 13:12:00,89.925,89.955,89.92,89.935,341600000.0
2008-12-22 13:13:00,89.935,89.95,89.91,89.915,438400000.0
2008-12-22 13:14:00,89.915,89.915,89.905,89.905,333599999.0
2008-12-22 13:15:00,89.905,89.915,89.895,89.895,330400000.0
2008-12-22 13:16:00,89.905,89.905,89.89,89.89,183200001.0
2008-12-22 13:17:00,89.89,89.9,89.84,89.87,705600000.0
2008-12-22 13:18:00,89.87,89.885,89.855,89.875,270400001.0
2008-12-22 13:19:00,89.885,89.885,89.87,89.875,210400000.0
2008-12-22 13:20:00,89.875,89.9,89.875,89.88,257600000.0
2008-12-22 13:21:00,89.88,89.96,89.88,89.955,647200003.0
2008-12-22 13:22:00,89.96,89.965,89.935,89.94,340000001.0
2008-12-22 13:23:00,89.94,89.955,89.915,89.915,709600000.0
2008-12-22 13:24:00,89.92,89.92,89.905,89.91,229599999.0
2008-12-22 13:25:00,89.91,89.92,89.91,89.92,15200000.0
2008-12-22 13:26:00,89.92,89.92,89.91,89.92,206400000.0
2008-12-22 13:27:00,89.93,89.94,89.93,89.94,73600000.0
2008-12-22 13:28:00,89.94,89.96,89.94,89.945,97600000.0
2008-12-22 13:29:00,89.95,89.955,89.925,89.93,468000000.0
2008-12-22 13:30:00,89.93,89.93,89.92,89.92,949900000.0
2008-12-22 13:31:00,89.92,89.93,89.91,89.93,713600000.0
2008-12-22 13:32:00,89.93,89.94,89.9,89.905,689600000.0
2008-12-22 13:33:00,89.905,89.925,89.895,89.9,401400001.0
2008-12-22 13:34:00,89.91,89.91,89.9,89.9,222400000.0
2008-12-22 13:35:00,89.9,89.94,89.855,89.89,981399997.0
2008-12-22 13:36:00,89.89,89.89,89.85,89.855,960799999.0
2008-12-22 13:37:00,89.86,89.99,89.845,89.98,1259100003.0
2008-12-22 13:38:00,89.985,90.015,89.95,89.955,892800003.0
2008-12-22 13:39:00,89.945,89.98,89.94,89.975,665399997.0
2008-12-22 13:40:00,89.985,90.0,89.94,89.94,556000001.0
2008-12-22 13:41:00,89.935,89.95,89.92,89.925,554799999.0
2008-12-22 13:42:00,89.925,90.01,89.92,90.0,867599995.0
2008-12-22 13:43:00,90.0,90.065,90.0,90.06,492600000.0
2008-12-22 13:44:00,90.06,90.175,90.055,90.13,685800002.0
2008-12-22 13:45:00,90.13,90.135,90.07,90.075,820200000.0
2008-12-22 13:46:00,90.075,90.075,89.97,89.975,703800000.0
2008-12-22 13:47:00,89.98,89.985,89.97,89.975,293400000.0
2008-12-22 13:48:00,89.98,90.03,89.935,90.025,934199999.0
2008-12-22 13:49:00,90.02,90.035,90.0,90.0,100800000.0
2008-12-22 13:50:00,90.0,90.005,89.99,90.005,338400000.0
2008-12-22 13:51:00,90.005,90.02,90.0,90.0,236800000.0
2008-12-22 13:52:00,90.0,90.01,89.96,89.97,424400000.0
2008-12-22 13:53:00,89.97,89.975,89.935,89.955,511000000.0
2008-12-22 13:54:00,89.95,89.96,89.93,89.93,498000000.0
2008-12-22 13:55:00,89.93,89.945,89.93,89.94,293600000.0
2008-12-22 13:56:00,89.94,89.965,89.94,89.945,439200000.0
2008-12-22 13:57:00,89.945,89.965,89.94,89.95,624799994.0
2008-12-22 13:58:00,89.95,89.97,89.945,89.95,485999998.0
2008-12-22 13:59:00,89.95,89.95,89.935,89.94,480000000.0
2008-12-22 14:00:00,89.94,89.955,89.94,89.955,46400000.0
2008-12-22 14:01:00,89.955,89.955,89.93,89.93,122200000.0
2008-12-22 14:02:00,89.93,89.995,89.93,89.975,590400000.0
2008-12-22 14:03:00,89.98,89.98,89.915,89.93,409300000.0
2008-12-22 14:04:00,89.93,89.96,89.915,89.96,326199999.0
2008-12-22 14:05:00,89.96,89.96,89.815,89.83,337400000.0
2008-12-22 14:06:00,89.845,89.85,89.8,89.81,365600000.0
2008-12-22 14:07:00,89.81,89.835,89.805,89.825,334600000.0
2008-12-22 14:08:00,89.82,89.835,89.805,89.825,542400002.0
2008-12-22 14:09:00,89.825,89.84,89.79,89.835,514400000.0
2008-12-22 14:10:00,89.835,89.855,89.825,89.825,301000000.0
2008-12-22 14:11:00,89.825,89.84,89.825,89.84,35200000.0
2008-12-22 14:12:00,89.835,89.85,89.82,89.825,317600000.0
2008-12-22 14:13:00,89.83,89.835,89.755,89.78,1110799999.0
2008-12-22 14:14:00,89.78,89.845,89.78,89.845,652800003.0
2008-12-22 14:15:00,89.845,89.85,89.79,89.79,430400000.0
2008-12-22 14:16:00,89.79,89.83,89.79,89.825,569400001.0
2008-12-22 14:17:00,89.825,89.855,89.82,89.85,254400000.0
2008-12-22 14:18:00,89.845,89.855,89.83,89.855,176000000.0
2008-12-22 14:19:00,89.855,89.895,89.845,89.885,322400000.0
2008-12-22 14:20:00,89.885,89.92,89.885,89.915,245600000.0
2008-12-22 14:21:00,89.915,89.915,89.885,89.885,274400000.0
2008-12-22 14:22:00,89.89,89.905,89.885,89.89,108800001.0
2008-12-22 14:23:00,89.89,89.9,89.885,89.885,186400000.0
2008-12-22 14:24:00,89.89,89.895,89.85,89.89,185600000.0
2008-12-22 14:25:00,89.895,89.9,89.88,89.9,220000000.0
2008-12-22 14:26:00,89.9,89.91,89.89,89.91,44800000.0
2008-12-22 14:27:00,89.9,89.965,89.9,89.955,416000000.0
2008-12-22 14:28:00,89.95,89.965,89.91,89.93,264000000.0
2008-12-22 14:29:00,89.94,89.95,89.93,89.94,120800000.0
2008-12-22 14:30:00,89.94,89.965,89.94,89.96,220800000.0
2008-12-22 14:31:00,89.96,89.975,89.935,89.95,72800000.0
2008-12-22 14:32:00,89.95,89.95,89.935,89.94,96800000.0
2008-12-22 14:33:00,89.935,89.96,89.925,89.96,108000000.0
2008-12-22 14:34:00,89.96,90.01,89.95,90.005,512000001.0
2008-12-22 14:35:00,90.005,90.005,89.96,89.995,436600000.0
2008-12-22 14:36:00,89.99,90.02,89.975,90.02,625999996.0
2008-12-22 14:37:00,90.02,90.055,90.005,90.05,632800000.0
2008-12-22 14:38:00,90.045,90.045,90.015,90.04,265600000.0
2008-12-22 14:39:00,90.04,90.045,90.01,90.025,279600000.0
2008-12-22 14:40:00,90.025,90.03,89.965,89.985,725599998.0
2008-12-22 14:41:00,89.97,89.99,89.97,89.98,321599999.0
2008-12-22 14:42:00,89.98,89.98,89.945,89.945,176800000.0
2008-12-22 14:43:00,89.945,89.97,89.905,89.965,256800000.0
2008-12-22 14:44:00,89.965,89.965,89.95,89.96,258000000.0
2008-12-22 14:45:00,89.96,89.97,89.96,89.96,60000000.0
2008-12-22 14:46:00,89.96,89.975,89.96,89.975,82200000.0
2008-12-22 14:47:00,89.965,89.975,89.965,89.975,65600000.0
2008-12-22 14:48:00,89.975,89.975,89.965,89.97,30400000.0
2008-12-22 14:49:00,89.965,90.0,89.965,89.985,365600001.0
2008-12-22 14:50:00,89.985,90.0,89.98,90.0,233400001.0
2008-12-22 14:51:00,90.0,90.0,89.985,89.985,347200000.0
2008-12-22 14:52:00,89.985,90.0,89.98,89.99,72800001.0
2008-12-22 14:53:00,89.99,89.99,89.985,89.99,17800000.0
2008-12-22 14:54:00,89.975,89.975,89.95,89.95,36800000.0
2008-12-22 14:55:00,89.95,89.96,89.95,89.955,22400000.0
2008-12-22 14:56:00,89.955,89.955,89.94,89.945,247799999.0
2008-12-22 14:57:00,89.95,89.955,89.9,89.905,341200003.0
2008-12-22 14:58:00,89.905,89.925,89.895,89.905,524000001.0
2008-12-22 14:59:00,89.905,89.925,89.885,89.885,649600000.0
2008-12-22 15:00:00,89.89,89.895,89.87,89.87,351200000.0
2008-12-22 15:01:00,89.87,89.88,89.87,89.88,29600000.0
2008-12-22 15:02:00,89.89,89.89,89.88,89.89,81600000.0
2008-12-22 15:03:00,89.89,89.905,89.88,89.88,162400000.0
2008-12-22 15:04:00,89.88,89.88,89.88,89.88,59200000.0
2008-12-22 15:05:00,89.88,89.89,89.88,89.88,240400000.0
2008-12-22 15:06:00,89.88,89.9,89.88,89.89,364800002.0
2008-12-22 15:07:00,89.89,89.91,89.88,89.885,160800000.0
2008-12-22 15:08:00,89.88,89.88,89.87,89.88,283200000.0
2008-12-22 15:09:00,89.88,89.88,89.87,89.87,47400000.0
2008-12-22 15:10:00,89.87,89.87,89.86,89.86,87200000.0
2008-12-22 15:11:00,89.86,89.88,89.86,89.88,182800000.0
2008-12-22 15:12:00,89.87,89.885,89.87,89.87,160800000.0
2008-12-22 15:13:00,89.87,89.89,89.87,89.88,366200000.0
2008-12-22 15:14:00,89.88,89.955,89.88,89.945,921400002.0
2008-12-22 15:15:00,89.95,89.95,89.86,89.87,841200001.0
2008-12-22 15:16:00,89.87,89.96,89.87,89.94,945800007.0
2008-12-22 15:17:00,89.94,89.94,89.92,89.92,300600000.0
2008-12-22 15:18:00,89.93,89.93,89.92,89.92,339000000.0
2008-12-22 15:19:00,89.92,89.94,89.91,89.94,552600000.0
2008-12-22 15:20:00,89.94,89.97,89.9,89.91,529399998.0
2008-12-22 15:21:00,89.91,89.91,89.91,89.91,131200000.0
2008-12-22 15:22:00,89.91,89.965,89.91,89.93,712600000.0
2008-12-22 15:23:00,89.905,89.91,89.9,89.9,336000000.0
2008-12-22 15:24:00,89.91,89.91,89.9,89.9,558399998.0
2008-12-22 15:25:00,89.9,89.98,89.9,89.96,605400001.0
2008-12-22 15:26:00,89.96,89.96,89.95,89.955,576600005.0
2008-12-22 15:27:00,89.955,89.965,89.945,89.95,765600005.0
2008-12-22 15:28:00,89.955,89.955,89.935,89.945,540600002.0
2008-12-22 15:29:00,89.955,89.96,89.935,89.935,672799998.0
2008-12-22 15:30:00,89.935,89.985,89.935,89.965,391000000.0
2008-12-22 15:31:00,89.95,89.955,89.925,89.935,1038200000.0
2008-12-22 15:32:00,89.935,89.965,89.935,89.945,267100000.0
2008-12-22 15:33:00,89.945,89.955,89.915,89.915,370399999.0
2008-12-22 15:34:00,89.915,89.915,89.885,89.885,271999999.0
2008-12-22 15:35:00,89.885,89.895,89.85,89.875,223200000.0
2008-12-22 15:36:00,89.875,89.875,89.805,89.81,394899999.0
2008-12-22 15:37:00,89.815,89.88,89.81,89.87,1145999998.0
2008-12-22 15:38:00,89.87,89.885,89.845,89.86,873600006.0
2008-12-22 15:39:00,89.865,89.9,89.845,89.845,436800000.0
2008-12-22 15:40:00,89.85,89.88,89.825,89.85,966400000.0
2008-12-22 15:41:00,89.86,89.875,89.855,89.86,459999999.0
2008-12-22 15:42:00,89.87,89.87,89.855,89.855,218400001.0
2008-12-22 15:43:00,89.85,89.85,89.825,89.825,159200000.0
2008-12-22 15:44:00,89.825,89.825,89.8,89.81,702400000.0
2008-12-22 15:45:00,89.81,89.835,89.8,89.815,494600000.0
2008-12-22 15:46:00,89.815,89.83,89.81,89.815,172800000.0
2008-12-22 15:47:00,89.805,89.81,89.795,89.8,548000000.0
2008-12-22 15:48:00,89.805,89.82,89.77,89.77,444800000.0
2008-12-22 15:49:00,89.77,89.805,89.765,89.8,967199999.0
2008-12-22 15:50:00,89.8,89.815,89.8,89.81,231199998.0
2008-12-22 15:51:00,89.81,89.81,89.785,89.79,580600000.0
2008-12-22 15:52:00,89.79,89.815,89.775,89.78,531299999.0
2008-12-22 15:53:00,89.78,89.795,89.74,89.74,640000000.0
2008-12-22 15:54:00,89.74,89.775,89.7,89.75,667599998.0
2008-12-22 15:55:00,89.75,89.765,89.715,89.735,604800000.0
2008-12-22 15:56:00,89.735,89.765,89.7,89.705,643599997.0
2008-12-22 15:57:00,89.705,89.725,89.695,89.705,496800001.0
2008-12-22 15:58:00,89.705,89.76,89.7,89.735,959999998.0
2008-12-22 15:59:00,89.735,89.765,89.705,89.72,1047199999.0
2008-12-22 16:00:00,89.72,89.755,89.705,89.715,868000001.0
2008-12-22 16:01:00,89.725,89.78,89.715,89.77,816799998.0
2008-12-22 16:02:00,89.77,89.805,89.745,89.785,708800000.0
2008-12-22 16:03:00,89.8,89.81,89.775,89.805,601200003.0
2008-12-22 16:04:00,89.815,89.85,89.8,89.835,588000000.0
2008-12-22 16:05:00,89.835,89.845,89.81,89.82,469600004.0
2008-12-22 16:06:00,89.815,89.825,89.78,89.805,752399998.0
2008-12-22 16:07:00,89.795,89.855,89.79,89.84,796400000.0
2008-12-22 16:08:00,89.84,89.86,89.83,89.845,902399999.0
2008-12-22 16:09:00,89.84,89.855,89.775,89.79,610399999.0
2008-12-22 16:10:00,89.79,89.805,89.775,89.795,701599999.0
2008-12-22 16:11:00,89.8,89.8,89.77,89.78,690000000.0
2008-12-22 16:12:00,89.78,89.78,89.765,89.765,399199999.0
2008-12-22 16:13:00,89.77,89.77,89.745,89.75,713599999.0
2008-12-22 16:14:00,89.76,89.795,89.76,89.795,626400000.0
2008-12-22 16:15:00,89.795,89.8,89.765,89.77,546400000.0
2008-12-22 16:16:00,89.765,89.785,89.715,89.73,728399995.0
2008-12-22 16:17:00,89.735,89.755,89.73,89.755,292799999.0
2008-12-22 16:18:00,89.755,89.795,89.75,89.77,526400000.0
2008-12-22 16:19:00,89.77,89.785,89.76,89.775,480600000.0
2008-12-22 16:20:00,89.775,89.775,89.75,89.76,251600000.0
2008-12-22 16:21:00,89.755,89.76,89.74,89.76,203200000.0
2008-12-22 16:22:00,89.76,89.77,89.74,89.76,208800000.0
2008-12-22 16:23:00,89.75,89.75,89.73,89.74,235199999.0
2008-12-22 16:24:00,89.74,89.745,89.72,89.72,257600000.0
2008-12-22 16:25:00,89.72,89.73,89.72,89.73,348400000.0
2008-12-22 16:26:00,89.74,89.77,89.72,89.72,291600000.0
2008-12-22 16:27:00,89.72,89.74,89.72,89.72,166800000.0
2008-12-22 16:28:00,89.72,89.735,89.72,89.73,182599998.0
2008-12-22 16:29:00,89.73,89.745,89.72,89.745,351600000.0
2008-12-22 16:30:00,89.745,89.765,89.745,89.76,546200001.0
2008-12-22 16:31:00,89.765,89.765,89.75,89.765,444600000.0
2008-12-22 16:32:00,89.76,89.775,89.75,89.765,547400000.0
2008-12-22 16:33:00,89.77,89.775,89.755,89.76,492800000.0
2008-12-22 16:34:00,89.76,89.765,89.725,89.73,415000000.0
2008-12-22 16:35:00,89.73,89.74,89.72,89.735,534599998.0
2008-12-22 16:36:00,89.735,89.76,89.725,89.76,367800000.0
2008-12-22 16:37:00,89.75,89.78,89.75,89.78,391000000.0
2008-12-22 16:38:00,89.775,89.78,89.75,89.77,529200000.0
2008-12-22 16:39:00,89.77,89.77,89.755,89.765,391800000.0
2008-12-22 16:40:00,89.76,89.76,89.72,89.72,307400000.0
2008-12-22 16:41:00,89.72,89.73,89.72,89.73,147400000.0
2008-12-22 16:42:00,89.73,89.735,89.72,89.73,521200000.0
2008-12-22 16:43:00,89.73,89.74,89.72,89.73,333600001.0
2008-12-22 16:44:00,89.73,89.735,89.705,89.72,182400000.0
2008-12-22 16:45:00,89.71,89.72,89.7,89.71,307800000.0
2008-12-22 16:46:00,89.71,89.765,89.705,89.74,558799998.0
2008-12-22 16:47:00,89.74,89.78,89.74,89.78,272200001.0
2008-12-22 16:48:00,89.78,89.78,89.76,89.765,332600000.0
2008-12-22 16:49:00,89.775,89.805,89.77,89.77,181000000.0
2008-12-22 16:50:00,89.77,89.785,89.76,89.765,245800000.0
2008-12-22 16:51:00,89.76,89.775,89.76,89.77,64600000.0
2008-12-22 16:52:00,89.77,89.775,89.76,89.77,75200000.0
2008-12-22 16:53:00,89.77,89.78,89.75,89.78,301000000.0
2008-12-22 16:54:00,89.77,89.785,89.745,89.765,276800000.0
2008-12-22 16:55:00,89.76,89.77,89.745,89.75,167400000.0
2008-12-22 16:56:00,89.755,89.765,89.73,89.74,277999999.0
2008-12-22 16:57:00,89.74,89.745,89.72,89.72,165400000.0
2008-12-22 16:58:00,89.72,89.72,89.665,89.7,602299999.0
2008-12-22 16:59:00,89.7,89.71,89.68,89.695,254800000.0
2008-12-22 17:00:00,89.695,89.73,89.68,89.7,466400000.0
2008-12-22 17:01:00,89.7,89.71,89.695,89.7,345600000.0
2008-12-22 17:02:00,89.7,89.73,89.695,89.7,453199998.0
2008-12-22 17:03:00,89.7,89.73,89.695,89.695,509800000.0
2008-12-22 17:04:00,89.695,89.695,89.605,89.615,1164399997.0
2008-12-22 17:05:00,89.615,89.63,89.575,89.595,800000000.0
2008-12-22 17:06:00,89.595,89.6,89.535,89.565,835999998.0
2008-12-22 17:07:00,89.57,89.605,89.565,89.57,266600000.0
2008-12-22 17:08:00,89.57,89.575,89.55,89.565,206000000.0
2008-12-22 17:09:00,89.565,89.62,89.555,89.605,342000000.0
2008-12-22 17:10:00,89.605,89.66,89.605,89.65,303400000.0
2008-12-22 17:11:00,89.635,89.68,89.615,89.675,238400000.0
2008-12-22 17:12:00,89.675,89.675,89.64,89.645,144400000.0
2008-12-22 17:13:00,89.64,89.655,89.62,89.65,91600000.0
2008-12-22 17:14:00,89.66,89.675,89.635,89.67,278500000.0
2008-12-22 17:15:00,89.665,89.67,89.65,89.665,103200000.0
2008-12-22 17:16:00,89.665,89.665,89.64,89.645,129400000.0
2008-12-22 17:17:00,89.645,89.72,89.635,89.71,250200000.0
2008-12-22 17:18:00,89.725,89.725,89.705,89.72,171200000.0
2008-12-22 17:19:00,89.72,89.765,89.72,89.74,366999999.0
2008-12-22 17:20:00,89.74,89.75,89.72,89.74,646199995.0
2008-12-22 17:21:00,89.745,89.775,89.735,89.775,436800000.0
2008-12-22 17:22:00,89.78,89.825,89.77,89.825,466600000.0
2008-12-22 17:23:00,89.825,89.855,89.81,89.83,521000001.0
2008-12-22 17:24:00,89.84,89.85,89.83,89.84,244400000.0
2008-12-22 17:25:00,89.84,89.86,89.835,89.85,263200000.0
2008-12-22 17:26:00,89.845,89.855,89.84,89.845,184800000.0
2008-12-22 17:27:00,89.845,89.87,89.845,89.86,317600000.0
2008-12-22 17:28:00,89.86,89.86,89.835,89.845,452000000.0
2008-12-22 17:29:00,89.855,89.855,89.81,89.825,851000000.0
2008-12-22 17:30:00,89.825,89.92,89.825,89.91,396600000.0
2008-12-22 17:31:00,89.915,89.92,89.86,89.885,731500003.0
2008-12-22 17:32:00,89.885,89.91,89.855,89.875,728599997.0
2008-12-22 17:33:00,89.875,89.885,89.86,89.86,155200000.0
2008-12-22 17:34:00,89.865,89.915,89.855,89.9,378300001.0
2008-12-22 17:35:00,89.91,89.915,89.875,89.875,539599998.0
2008-12-22 17:36:00,89.875,89.905,89.865,89.905,638400000.0
2008-12-22 17:37:00,89.9,89.905,89.875,89.88,1034799992.0
2008-12-22 17:38:00,89.885,89.925,89.885,89.92,392599999.0
2008-12-22 17:39:00,89.92,89.92,89.9,89.9,537200000.0
2008-12-22 17:40:00,89.9,89.91,89.895,89.905,208999998.0
2008-12-22 17:41:00,89.905,89.905,89.86,89.86,147500000.0
2008-12-22 17:42:00,89.865,89.865,89.825,89.825,549399997.0
2008-12-22 17:43:00,89.825,89.825,89.775,89.78,426400000.0
2008-12-22 17:44:00,89.78,89.78,89.755,89.755,481000000.0
2008-12-22 17:45:00,89.755,89.76,89.755,89.76,147200000.0
2008-12-22 17:46:00,89.755,89.765,89.75,89.76,157400002.0
2008-12-22 17:47:00,89.76,89.8,89.76,89.76,424799999.0
2008-12-22 17:48:00,89.765,89.825,89.76,89.81,388799999.0
2008-12-22 17:49:00,89.81,89.9,89.81,89.88,574600000.0
2008-12-22 17:50:00,89.88,89.885,89.86,89.87,268000000.0
2008-12-22 17:51:00,89.87,89.88,89.855,89.855,166999999.0
2008-12-22 17:52:00,89.855,89.915,89.85,89.9,359400000.0
2008-12-22 17:53:00,89.9,89.925,89.895,89.925,275000000.0
2008-12-22 17:54:00,89.92,89.93,89.89,89.89,160000000.0
2008-12-22 17:55:00,89.89,89.89,89.87,89.88,312000000.0
2008-12-22 17:56:00,89.885,89.94,89.885,89.94,333400001.0
2008-12-22 17:57:00,89.94,90.02,89.94,90.005,534000000.0
2008-12-22 17:58:00,90.005,90.055,89.995,90.05,844599998.0
2008-12-22 17:59:00,90.05,90.365,90.05,90.345,1005799998.0
2008-12-22 18:00:00,90.335,90.465,90.335,90.385,825199996.0
2008-12-22 18:01:00,90.39,90.395,90.335,90.34,571200000.0
2008-12-22 18:02:00,90.335,90.37,90.295,90.295,528600000.0
2008-12-22 18:03:00,90.305,90.305,90.21,90.215,431800000.0
2008-12-22 18:04:00,90.215,90.275,90.21,90.265,1089399992.0
2008-12-22 18:05:00,90.24,90.265,90.225,90.24,384800000.0
2008-12-22 18:06:00,90.24,90.245,90.19,90.195,260000000.0
2008-12-22 18:07:00,90.205,90.24,90.195,90.225,211300001.0
2008-12-22 18:08:00,90.225,90.245,90.215,90.235,201200000.0
2008-12-22 18:09:00,90.235,90.245,90.22,90.225,86300000.0
2008-12-22 18:10:00,90.225,90.245,90.215,90.245,91000000.0
2008-12-22 18:11:00,90.24,90.24,90.205,90.225,136600000.0
2008-12-22 18:12:00,90.22,90.225,90.185,90.195,771799999.0
2008-12-22 18:13:00,90.2,90.225,90.2,90.22,259800000.0
2008-12-22 18:14:00,90.21,90.235,90.21,90.235,228800000.0
2008-12-22 18:15:00,90.24,90.24,90.18,90.185,404500000.0
2008-12-22 18:16:00,90.195,90.195,90.165,90.18,183000000.0
2008-12-22 18:17:00,90.185,90.19,90.145,90.18,614600000.0
2008-12-22 18:18:00,90.19,90.19,90.095,90.105,684000002.0
2008-12-22 18:19:00,90.105,90.12,90.095,90.12,473000000.0
2008-12-22 18:20:00,90.11,90.115,90.085,90.1,559599997.0
2008-12-22 18:21:00,90.1,90.13,90.09,90.1,488600000.0
2008-12-22 18:22:00,90.1,90.16,90.095,90.15,648200000.0
2008-12-22 18:23:00,90.15,90.28,90.15,90.23,662800000.0
2008-12-22 18:24:00,90.225,90.26,90.205,90.235,381600000.0
2008-12-22 18:25:00,90.235,90.25,90.17,90.17,317400000.0
2008-12-22 18:26:00,90.17,90.195,90.165,90.19,280200000.0
2008-12-22 18:27:00,90.195,90.195,90.1,90.11,310400000.0
2008-12-22 18:28:00,90.11,90.17,90.1,90.14,381000000.0
2008-12-22 18:29:00,90.145,90.17,90.125,90.14,494000000.0
2008-12-22 18:30:00,90.13,90.155,90.09,90.11,466400001.0
2008-12-22 18:31:00,90.11,90.125,90.085,90.095,642000000.0
2008-12-22 18:32:00,90.105,90.115,90.03,90.03,405200000.0
2008-12-22 18:33:00,90.03,90.065,90.025,90.04,900200003.0
2008-12-22 18:34:00,90.04,90.045,89.97,89.985,769000000.0
2008-12-22 18:35:00,89.975,89.985,89.885,89.95,894400000.0
2008-12-22 18:36:00,89.925,90.015,89.925,89.995,290999999.0
2008-12-22 18:37:00,89.99,90.025,89.99,90.025,195200000.0
2008-12-22 18:38:00,90.02,90.035,90.005,90.01,96800000.0
2008-12-22 18:39:00,90.02,90.035,90.005,90.03,200000000.0
2008-12-22 18:40:00,90.025,90.03,90.01,90.015,92600000.0
2008-12-22 18:41:00,90.01,90.02,90.0,90.015,49600000.0
2008-12-22 18:42:00,90.015,90.03,90.005,90.015,131600000.0
2008-12-22 18:43:00,90.015,90.065,90.01,90.055,302400000.0
2008-12-22 18:44:00,90.055,90.105,90.015,90.09,311000000.0
2008-12-22 18:45:00,90.085,90.085,90.045,90.045,77200000.0
2008-12-22 18:46:00,90.04,90.055,90.03,90.035,567600000.0
2008-12-22 18:47:00,90.035,90.04,89.99,90.005,669800000.0
2008-12-22 18:48:00,90.005,90.045,90.005,90.015,678599999.0
2008-12-22 18:49:00,90.02,90.045,90.02,90.03,231200000.0
2008-12-22 18:50:00,90.03,90.065,90.025,90.04,656800001.0
2008-12-22 18:51:00,90.04,90.045,90.015,90.02,1606200000.0
2008-12-22 18:52:00,90.025,90.035,90.015,90.015,557000000.0
2008-12-22 18:53:00,90.015,90.095,90.015,90.095,592200001.0
2008-12-22 18:54:00,90.09,90.09,90.05,90.065,410200000.0
2008-12-22 18:55:00,90.055,90.09,90.055,90.065,625400000.0
2008-12-22 18:56:00,90.07,90.08,90.055,90.055,358400000.0
2008-12-22 18:57:00,90.06,90.06,90.045,90.045,371200000.0
2008-12-22 18:58:00,90.045,90.055,90.015,90.04,974200001.0
2008-12-22 18:59:00,90.04,90.075,90.01,90.07,519400001.0
2008-12-22 19:00:00,90.065,90.07,90.04,90.06,482000000.0
2008-12-22 19:01:00,90.06,90.07,90.035,90.04,796400001.0
2008-12-22 19:02:00,90.04,90.05,90.025,90.05,542400000.0
2008-12-22 19:03:00,90.05,90.085,90.05,90.075,185400000.0
2008-12-22 19:04:00,90.075,90.08,90.04,90.05,261600000.0
2008-12-22 19:05:00,90.055,90.07,90.03,90.05,243600000.0
2008-12-22 19:06:00,90.04,90.07,90.03,90.055,350999999.0
2008-12-22 19:07:00,90.055,90.075,90.05,90.05,453600000.0
2008-12-22 19:08:00,90.05,90.055,90.03,90.055,523200001.0
2008-12-22 19:09:00,90.05,90.09,90.025,90.075,544399998.0
2008-12-22 19:10:00,90.09,90.09,90.04,90.045,294400000.0
2008-12-22 19:11:00,90.045,90.07,90.04,90.07,228000000.0
2008-12-22 19:12:00,90.075,90.075,90.065,90.07,99800000.0
2008-12-22 19:13:00,90.07,90.07,90.07,90.07,6400000.0
2008-12-22 19:14:00,90.1,90.1,90.1,90.1,696600000.0
2008-12-22 19:15:00,90.07,90.17,90.07,90.155,696600000.0
2008-12-22 19:16:00,90.155,90.155,90.13,90.13,295200000.0
2008-12-22 19:17:00,90.13,90.18,90.115,90.17,685000000.0
2008-12-22 19:18:00,90.155,90.215,90.155,90.205,598200000.0
2008-12-22 19:19:00,90.2,90.205,90.175,90.18,578400000.0
2008-12-22 19:20:00,90.18,90.18,90.135,90.14,318000000.0
2008-12-22 19:21:00,90.14,90.14,90.1,90.12,187400000.0
2008-12-22 19:22:00,90.12,90.165,90.11,90.155,448400000.0
2008-12-22 19:23:00,90.155,90.17,90.14,90.14,434199998.0
2008-12-22 19:24:00,90.14,90.16,90.125,90.135,567200000.0
2008-12-22 19:25:00,90.135,90.16,90.135,90.14,336400000.0
2008-12-22 19:26:00,90.135,90.135,90.075,90.075,543600000.0
2008-12-22 19:27:00,90.075,90.08,90.055,90.06,197800000.0
2008-12-22 19:28:00,90.055,90.125,90.045,90.095,685000001.0
2008-12-22 19:29:00,90.105,90.105,90.095,90.095,77400000.0
2008-12-22 19:30:00,90.105,90.11,90.085,90.095,568800004.0
2008-12-22 19:31:00,90.105,90.135,90.105,90.115,179599999.0
2008-12-22 19:32:00,90.115,90.12,90.105,90.11,193800000.0
2008-12-22 19:33:00,90.11,90.13,90.105,90.125,91500000.0
2008-12-22 19:34:00,90.135,90.16,90.13,90.14,193000000.0
2008-12-22 19:35:00,90.15,90.16,90.15,90.16,131600000.0
2008-12-22 19:36:00,90.16,90.175,90.155,90.155,271400000.0
2008-12-22 19:37:00,90.155,90.16,90.09,90.145,709399999.0
2008-12-22 19:38:00,90.145,90.145,90.1,90.105,373600000.0
2008-12-22 19:39:00,90.105,90.105,90.075,90.09,676600000.0
2008-12-22 19:40:00,90.09,90.1,90.08,90.085,213800000.0
2008-12-22 19:41:00,90.09,90.09,90.05,90.05,123200000.0
2008-12-22 19:42:00,90.05,90.07,90.045,90.045,58600000.0
2008-12-22 19:43:00,90.06,90.075,90.05,90.05,154600000.0
2008-12-22 19:44:00,90.05,90.055,90.03,90.03,88800000.0
2008-12-22 19:45:00,90.045,90.05,90.03,90.04,163400000.0
2008-12-22 19:46:00,90.04,90.05,90.04,90.04,28000000.0
2008-12-22 19:47:00,90.04,90.055,90.04,90.05,310200000.0
2008-12-22 19:48:00,90.05,90.065,90.05,90.05,93600000.0
2008-12-22 19:49:00,90.05,90.05,90.035,90.035,159400000.0
2008-12-22 19:50:00,90.035,90.045,90.025,90.025,294200001.0
2008-12-22 19:51:00,90.025,90.025,90.005,90.01,128200000.0
2008-12-22 19:52:00,90.01,90.015,89.985,89.99,175200000.0
2008-12-22 19:53:00,89.99,89.99,89.95,89.965,429200000.0
2008-12-22 19:54:00,89.965,90.06,89.965,90.06,328000000.0
2008-12-22 19:55:00,90.06,90.12,90.06,90.095,325800000.0
2008-12-22 19:56:00,90.085,90.085,90.085,90.085,26400000.0
2008-12-22 19:57:00,90.095,90.095,90.005,90.005,286199999.0
2008-12-22 19:58:00,90.005,90.02,89.995,90.005,147200000.0
2008-12-22 19:59:00,90.02,90.065,90.02,90.065,132000000.0
2008-12-22 20:00:00,90.07,90.105,90.065,90.08,391000000.0
2008-12-22 20:01:00,90.08,90.1,90.075,90.095,170400000.0
2008-12-22 20:02:00,90.095,90.095,90.08,90.09,233600000.0
2008-12-22 20:03:00,90.085,90.085,90.08,90.085,295599999.0
2008-12-22 20:04:00,90.1,90.1,90.095,90.095,265600000.0
2008-12-22 20:05:00,90.095,90.165,90.085,90.155,787600000.0
2008-12-22 20:06:00,90.16,90.17,90.15,90.16,385999998.0
2008-12-22 20:07:00,90.17,90.185,90.16,90.175,245600000.0
2008-12-22 20:08:00,90.17,90.18,90.115,90.115,458599998.0
2008-12-22 20:09:00,90.105,90.105,90.105,90.105,16000000.0
2008-12-22 20:10:00,90.11,90.11,90.11,90.11,59200000.0
2008-12-22 20:11:00,90.105,90.11,90.09,90.1,222000000.0
2008-12-22 20:12:00,90.1,90.11,90.1,90.11,95200000.0
2008-12-22 20:13:00,90.115,90.115,90.105,90.105,215200000.0
2008-12-22 20:14:00,89.97,89.98,89.94,89.94,132800000.0
2008-12-22 20:15:00,90.1,90.11,90.1,90.1,132800000.0
2008-12-22 20:16:00,89.95,90.02,89.94,90.02,248400001.0
2008-12-22 20:17:00,90.01,90.02,89.99,89.99,248400001.0
2008-12-22 20:18:00,90.105,90.135,90.105,90.135,248400001.0
2008-12-22 20:19:00,90.135,90.135,90.125,90.13,163800000.0
2008-12-22 20:20:00,90.13,90.13,90.13,90.13,80000000.0
2008-12-22 20:21:00,90.13,90.13,90.125,90.125,386999998.0
2008-12-22 20:22:00,90.125,90.145,90.1,90.11,673599994.0
2008-12-22 20:23:00,90.11,90.12,90.105,90.115,188800000.0
2008-12-22 20:24:00,90.12,90.12,90.095,90.105,288400000.0
2008-12-22 20:25:00,90.105,90.14,90.095,90.14,198800000.0
2008-12-22 20:26:00,90.145,90.23,90.12,90.21,588400000.0
2008-12-22 20:27:00,90.205,90.205,90.15,90.155,377200000.0
2008-12-22 20:28:00,90.155,90.155,90.095,90.105,603000000.0
2008-12-22 20:29:00,90.11,90.11,90.105,90.11,260400000.0
2008-12-22 20:30:00,90.11,90.11,90.105,90.11,219400000.0
2008-12-22 20:31:00,90.105,90.12,90.105,90.11,121000000.0
2008-12-22 20:32:00,90.11,90.11,90.105,90.105,202000000.0
2008-12-22 20:33:00,90.105,90.12,90.105,90.105,683600000.0
2008-12-22 20:34:00,90.11,90.11,90.095,90.095,511000000.0
2008-12-22 20:35:00,90.095,90.125,90.095,90.125,471200000.0
2008-12-22 20:36:00,90.135,90.15,90.125,90.135,144200000.0
2008-12-22 20:37:00,90.135,90.135,90.1,90.1,224599999.0
2008-12-22 20:38:00,90.115,90.115,90.11,90.11,21600000.0
2008-12-22 20:39:00,90.11,90.11,90.1,90.1,14400000.0
2008-12-22 20:40:00,90.11,90.16,90.11,90.145,64800000.0
2008-12-22 20:41:00,90.145,90.165,90.145,90.145,84800000.0
2008-12-22 20:42:00,90.145,90.17,90.135,90.15,75000000.0
2008-12-22 20:43:00,90.15,90.15,90.13,90.145,121600000.0
2008-12-22 20:44:00,90.145,90.15,90.125,90.135,83200000.0
2008-12-22 20:45:00,90.135,90.16,90.12,90.15,125400000.0
2008-12-22 20:46:00,90.14,90.205,90.14,90.205,208600000.0
2008-12-22 20:47:00,90.2,90.225,90.145,90.19,469600000.0
2008-12-22 20:48:00,90.19,90.19,90.16,90.175,596400002.0
2008-12-22 20:49:00,90.175,90.18,90.155,90.17,197000000.0
2008-12-22 20:50:00,90.175,90.175,90.16,90.175,348800000.0
2008-12-22 20:51:00,90.175,90.175,90.16,90.175,57400000.0
2008-12-22 20:52:00,90.175,90.185,90.175,90.175,121600002.0
2008-12-22 20:53:00,90.175,90.21,90.17,90.19,307200000.0
2008-12-22 20:54:00,90.19,90.19,90.175,90.175,232800000.0
2008-12-22 20:55:00,90.18,90.185,90.18,90.185,175800000.0
2008-12-22 20:56:00,90.185,90.185,90.16,90.185,995800000.0
2008-12-22 20:57:00,90.18,90.185,90.16,90.18,1187400000.0
2008-12-22 20:58:00,90.18,90.19,90.18,90.19,754400000.0
2008-12-22 20:59:00,90.19,90.19,90.165,90.175,420000000.0
2008-12-22 21:00:00,90.175,90.19,90.17,90.17,462600000.0
2008-12-22 21:01:00,90.175,90.19,90.175,90.175,969199999.0
2008-12-22 21:02:00,90.175,90.195,90.175,90.19,565000000.0
2008-12-22 21:03:00,90.19,90.19,90.185,90.185,250800000.0
2008-12-22 21:04:00,90.185,90.185,90.175,90.185,227200000.0
2008-12-22 21:05:00,90.185,90.185,90.155,90.16,499200000.0
2008-12-22 21:06:00,90.16,90.175,90.155,90.165,273799998.0
2008-12-22 21:07:00,90.165,90.165,90.12,90.12,379599999.0
2008-12-22 21:08:00,90.12,90.12,90.095,90.095,1001000000.0
2008-12-22 21:09:00,90.09,90.09,90.04,90.055,251000000.0
2008-12-22 21:10:00,90.055,90.065,90.055,90.055,519600000.0
2008-12-22 21:11:00,90.055,90.065,90.025,90.025,485200000.0
2008-12-22 21:12:00,90.025,90.03,89.995,90.0,352400000.0
2008-12-22 21:13:00,90.0,90.005,89.975,89.975,555200000.0
2008-12-22 21:14:00,89.98,89.98,89.935,89.935,1174600000.0
2008-12-22 21:15:00,89.935,89.955,89.925,89.945,793800000.0
2008-12-22 21:16:00,89.945,90.02,89.935,90.01,1230400000.0
2008-12-22 21:17:00,90.015,90.03,89.99,90.0,919200000.0
2008-12-22 21:18:00,90.0,90.01,89.97,89.98,824400000.0
2008-12-22 21:19:00,89.98,90.015,89.975,90.0,1005200000.0
2008-12-22 21:20:00,90.01,90.01,89.98,90.0,971800004.0
2008-12-22 21:21:00,90.0,90.025,89.985,89.985,879199998.0
2008-12-22 21:22:00,89.99,90.0,89.98,90.0,1241200000.0
2008-12-22 21:23:00,90.0,90.01,89.975,90.0,572000000.0
2008-12-22 21:24:00,90.0,90.02,89.98,90.02,476799996.0
2008-12-22 21:25:00,90.015,90.02,90.0,90.02,84800000.0
2008-12-22 21:26:00,90.02,90.035,90.02,90.035,163200000.0
2008-12-22 21:27:00,90.035,90.05,90.015,90.035,187400000.0
2008-12-22 21:28:00,90.04,90.05,90.03,90.035,1397400014.0
2008-12-22 21:29:00,90.035,90.07,90.03,90.065,2102399993.0
2008-12-22 21:30:00,90.07,90.11,90.06,90.08,412000000.0
2008-12-22 21:31:00,90.075,90.085,90.075,90.075,63400000.0
2008-12-22 21:32:00,90.075,90.09,90.075,90.085,142800000.0
2008-12-22 21:33:00,90.085,90.085,90.06,90.07,616000000.0
2008-12-22 21:34:00,90.07,90.075,90.065,90.075,992400000.0
2008-12-22 21:35:00,90.085,90.085,90.05,90.05,763800006.0
2008-12-22 21:36:00,90.045,90.075,90.045,90.065,953400006.0
2008-12-22 21:37:00,90.06,90.065,90.05,90.065,1126800001.0
2008-12-22 21:38:00,90.065,90.08,90.045,90.045,316200000.0
2008-12-22 21:39:00,90.045,90.055,90.045,90.055,168200000.0
2008-12-22 21:40:00,90.06,90.07,90.055,90.055,285400000.0
2008-12-22 21:41:00,90.055,90.085,90.055,90.075,544000001.0
2008-12-22 21:42:00,90.075,90.105,90.075,90.105,176000000.0
2008-12-22 21:43:00,90.1,90.105,90.08,90.105,255000000.0
2008-12-22 21:44:00,90.105,90.105,90.055,90.055,1244200001.0
2008-12-22 21:45:00,90.055,90.06,90.045,90.05,115200000.0
2008-12-22 21:46:00,90.05,90.06,90.05,90.06,694800000.0
2008-12-22 21:47:00,90.055,90.095,90.05,90.08,367000001.0
2008-12-22 21:48:00,90.08,90.11,90.08,90.1,204800000.0
2008-12-22 21:49:00,90.1,90.115,90.1,90.11,777200000.0
2008-12-22 21:50:00,90.11,90.13,90.11,90.13,75200000.0
2008-12-22 21:51:00,90.13,90.13,90.12,90.12,48400000.0
2008-12-22 21:52:00,90.12,90.12,90.095,90.1,256400000.0
2008-12-22 21:53:00,90.095,90.1,90.08,90.08,80600000.0
2008-12-22 21:54:00,90.08,90.095,90.075,90.095,83800000.0
2008-12-22 21:55:00,90.095,90.095,90.08,90.085,831000000.0
2008-12-22 21:56:00,90.085,90.09,90.085,90.09,1009400000.0
2008-12-22 21:57:00,90.09,90.1,90.075,90.09,1395200000.0
2008-12-22 21:58:00,90.09,90.095,90.08,90.08,202200000.0
2008-12-22 21:59:00,90.08,90.09,90.05,90.05,802600000.0
2008-12-22 22:00:00,90.05,90.055,90.035,90.05,402100000.0
2008-12-22 22:01:00,90.05,90.05,90.045,90.045,460800000.0
2008-12-22 22:02:00,90.05,90.05,90.015,90.015,243800000.0
2008-12-22 22:03:00,90.015,90.02,89.99,90.0,160000000.0
2008-12-22 22:04:00,90.0,90.005,90.0,90.005,136600000.0
2008-12-22 22:05:00,90.01,90.01,90.005,90.005,37800000.0
2008-12-22 22:06:00,90.005,90.01,90.0,90.0,92200000.0
2008-12-22 22:07:00,90.0,90.01,90.0,90.0,98200000.0
2008-12-22 22:08:00,90.0,90.0,89.96,89.965,419800001.0
2008-12-22 22:09:00,89.965,89.98,89.955,89.96,446800000.0
2008-12-22 22:10:00,89.96,89.975,89.96,89.96,233800000.0
2008-12-22 22:11:00,89.97,89.975,89.94,89.94,132200000.0
2008-12-22 22:12:00,89.955,90.0,89.955,89.98,807700002.0
2008-12-22 22:13:00,89.99,90.0,89.98,89.985,188200000.0
2008-12-22 22:14:00,89.98,90.0,89.98,89.99,116800000.0
2008-12-22 22:15:00,89.99,89.99,89.99,89.99,2400000.0
2008-12-22 22:16:00,90.005,90.055,89.98,90.05,525799999.0
2008-12-22 22:17:00,90.05,90.06,90.04,90.06,407000000.0
2008-12-22 22:18:00,90.06,90.06,90.015,90.015,296399998.0
2008-12-22 22:19:00,90.015,90.055,90.01,90.055,91000000.0
2008-12-22 22:20:00,90.05,90.05,90.02,90.02,283600000.0
2008-12-22 22:21:00,90.015,90.065,90.01,90.065,271800000.0
2008-12-22 22:22:00,90.065,90.065,90.065,90.065,35200000.0
2008-12-22 22:23:00,90.065,90.065,90.05,90.055,745200000.0
2008-12-22 22:24:00,90.055,90.06,90.035,90.035,1013200000.0
2008-12-22 22:25:00,90.04,90.05,90.04,90.04,300600000.0
2008-12-22 22:26:00,90.04,90.05,90.015,90.04,539400000.0
2008-12-22 22:27:00,90.04,90.045,90.02,90.04,74200000.0
2008-12-22 22:28:00,90.05,90.05,90.04,90.04,62600000.0
2008-12-22 22:29:00,90.04,90.05,90.03,90.03,1038200000.0
2008-12-22 22:30:00,90.03,90.045,90.03,90.04,109400000.0
2008-12-22 22:31:00,90.045,90.045,90.04,90.04,12600000.0
2008-12-22 22:32:00,90.035,90.04,90.035,90.035,21000000.0
2008-12-22 22:33:00,90.04,90.04,90.035,90.035,30000000.0
2008-12-22 22:34:00,90.035,90.035,90.005,90.01,232400000.0
2008-12-22 22:35:00,90.01,90.01,90.005,90.005,79200000.0
2008-12-22 22:36:00,90.005,90.025,90.005,90.02,895600005.0
2008-12-22 22:37:00,90.02,90.03,90.0,90.0,429000000.0
2008-12-22 22:38:00,90.0,90.03,90.0,90.005,533000001.0
2008-12-22 22:39:00,90.005,90.02,89.99,90.0,791200000.0
2008-12-22 22:40:00,90.0,90.01,89.995,89.995,945200005.0
2008-12-22 22:41:00,89.995,89.995,89.98,89.985,316000000.0
2008-12-22 22:42:00,89.98,89.98,89.96,89.965,700600000.0
2008-12-22 22:43:00,89.965,89.98,89.96,89.98,283200000.0
2008-12-22 22:44:00,89.99,89.99,89.975,89.99,194200001.0
2008-12-22 22:45:00,89.99,89.995,89.96,89.97,475000001.0
2008-12-22 22:46:00,89.97,89.97,89.96,89.96,217600000.0
2008-12-22 22:47:00,89.965,89.975,89.96,89.96,70200000.0
2008-12-22 22:48:00,89.955,89.96,89.955,89.96,18600000.0
2008-12-22 22:49:00,89.955,90.005,89.955,90.0,323000000.0
2008-12-22 22:50:00,90.0,90.035,90.0,90.035,129200000.0
2008-12-22 22:51:00,90.03,90.04,90.005,90.04,176000000.0
2008-12-22 22:52:00,90.04,90.04,90.02,90.04,350200001.0
2008-12-22 22:53:00,90.04,90.04,90.03,90.03,183200000.0
2008-12-22 22:54:00,90.05,90.06,90.05,90.06,36200000.0
2008-12-22 22:55:00,90.06,90.06,90.03,90.03,275000001.0
2008-12-22 22:56:00,90.03,90.05,90.03,90.05,229600001.0
2008-12-22 22:57:00,90.05,90.075,90.05,90.065,129200000.0
2008-12-22 22:58:00,90.07,90.075,90.06,90.06,178800001.0
2008-12-22 22:59:00,90.065,90.075,90.05,90.055,184800001.0
2008-12-22 23:00:00,90.06,90.095,90.06,90.07,285800000.0
2008-12-22 23:01:00,90.07,90.11,90.07,90.1,208200000.0
2008-12-22 23:02:00,90.09,90.105,90.08,90.095,198400000.0
2008-12-22 23:03:00,90.09,90.115,90.07,90.105,706400000.0
2008-12-22 23:04:00,90.12,90.15,90.105,90.13,318000000.0
2008-12-22 23:05:00,90.13,90.15,90.125,90.135,219200000.0
2008-12-22 23:06:00,90.13,90.135,90.13,90.13,30400000.0
2008-12-22 23:07:00,90.27,90.3,90.2,90.28,60600000.0
2008-12-22 23:08:00,90.13,90.145,90.13,90.13,60600000.0
2008-12-22 23:09:00,90.145,90.145,90.12,90.13,156400001.0
2008-12-22 23:10:00,90.14,90.15,90.14,90.15,19200000.0
2008-12-22 23:11:00,90.15,90.155,90.14,90.14,27600000.0
2008-12-22 23:12:00,90.14,90.15,90.14,90.14,34200000.0
2008-12-22 23:13:00,90.135,90.135,90.12,90.12,54200000.0
2008-12-22 23:14:00,90.14,90.155,90.11,90.13,135600000.0
2008-12-22 23:15:00,90.13,90.13,90.12,90.13,43000000.0
2008-12-22 23:16:00,90.13,90.14,90.125,90.125,52600000.0
2008-12-22 23:17:00,90.13,90.135,90.13,90.135,10200000.0
2008-12-22 23:18:00,90.14,90.15,90.14,90.14,22200000.0
2008-12-22 23:19:00,90.15,90.15,90.145,90.145,10200000.0
2008-12-22 23:20:00,90.155,90.155,90.155,90.155,7800000.0
2008-12-22 23:21:00,90.155,90.175,90.155,90.165,112000000.0
2008-12-22 23:22:00,90.165,90.165,90.145,90.155,98000000.0
2008-12-22 23:23:00,90.29,90.3,90.28,90.3,36000000.0
2008-12-22 23:24:00,90.145,90.155,90.145,90.155,36000000.0
2008-12-22 23:25:00,90.155,90.155,90.145,90.145,19200000.0
2008-12-22 23:26:00,90.135,90.145,90.135,90.145,60800000.0
2008-12-22 23:27:00,90.145,90.145,90.115,90.13,124800000.0
2008-12-22 23:28:00,90.12,90.12,90.1,90.11,168800000.0
2008-12-22 23:29:00,90.11,90.14,90.11,90.14,162800000.0
2008-12-22 23:30:00,90.135,90.14,90.11,90.12,421400000.0
2008-12-22 23:31:00,90.12,90.12,90.115,90.12,132000000.0
2008-12-22 23:32:00,90.115,90.13,90.11,90.13,81800000.0
2008-12-22 23:33:00,90.145,90.195,90.135,90.18,262200000.0
2008-12-22 23:34:00,90.19,90.22,90.135,90.14,415200001.0
2008-12-22 23:35:00,90.165,90.2,90.165,90.185,189600000.0
2008-12-22 23:36:00,90.2,90.22,90.185,90.2,353100001.0
2008-12-22 23:37:00,90.21,90.235,90.19,90.215,534200000.0
2008-12-22 23:38:00,90.215,90.225,90.19,90.21,315800000.0
2008-12-22 23:39:00,90.215,90.235,90.215,90.235,123800002.0
2008-12-22 23:40:00,90.23,90.23,90.185,90.205,437400001.0
2008-12-22 23:41:00,90.195,90.195,90.195,90.195,12600000.0
2008-12-22 23:42:00,90.195,90.195,90.175,90.175,124800000.0
2008-12-22 23:43:00,90.175,90.185,90.175,90.185,43800000.0
2008-12-22 23:44:00,90.195,90.195,90.185,90.185,96000000.0
2008-12-22 23:45:00,90.185,90.215,90.175,90.185,237600002.0
2008-12-22 23:46:00,90.195,90.2,90.185,90.195,71200000.0
2008-12-22 23:47:00,90.195,90.21,90.19,90.19,162400000.0
2008-12-22 23:48:00,90.19,90.19,90.18,90.19,52000000.0
2008-12-22 23:49:00,90.19,90.23,90.19,90.2,230400000.0
2008-12-22 23:50:00,90.2,90.22,90.2,90.22,22200000.0
2008-12-22 23:51:00,90.22,90.225,90.19,90.2,136000000.0
2008-12-22 23:52:00,90.21,90.21,90.2,90.2,53600000.0
2008-12-22 23:53:00,90.2,90.2,90.175,90.195,104000000.0
2008-12-22 23:54:00,90.195,90.325,90.185,90.325,618800001.0
2008-12-22 23:55:00,90.325,90.335,90.235,90.255,513200000.0
2008-12-22 23:56:00,90.25,90.28,90.235,90.25,129000000.0
2008-12-22 23:57:00,90.265,90.27,90.26,90.26,31200000.0
2008-12-22 23:58:00,90.255,90.255,90.25,90.25,40000000.0
2008-12-22 23:59:00,90.25,90.25,90.25,90.25,19200000.0
2008-12-23 00:00:00,90.225,90.23,90.205,90.215,49200000.0
2008-12-23 00:01:00,90.215,90.23,90.215,90.23,57600000.0
2008-12-23 00:02:00,90.2,90.22,90.2,90.22,36000000.0
2008-12-23 00:03:00,90.245,90.285,90.245,90.26,36000000.0
2008-12-23 00:04:00,90.26,90.26,90.22,90.26,42400000.0
2008-12-23 00:05:00,90.21,90.21,90.19,90.2,169200000.0
2008-12-23 00:06:00,90.25,90.295,90.225,90.265,169200000.0
2008-12-23 00:07:00,90.265,90.28,90.21,90.28,322400001.0
2008-12-23 00:08:00,90.275,90.285,90.235,90.26,160000000.0
2008-12-23 00:09:00,90.25,90.26,90.245,90.25,68800000.0
2008-12-23 00:10:00,90.26,90.3,90.255,90.255,117800000.0
2008-12-23 00:11:00,90.265,90.265,90.25,90.25,148000000.0
2008-12-23 00:12:00,90.255,90.27,90.255,90.265,36800000.0
2008-12-23 00:13:00,90.265,90.295,90.265,90.29,92800000.0
2008-12-23 00:14:00,90.29,90.3,90.275,90.275,110000000.0
2008-12-23 00:15:00,90.275,90.275,90.275,90.275,14400000.0
2008-12-23 00:16:00,90.22,90.22,90.21,90.21,230800000.0
2008-12-23 00:17:00,90.2,90.21,90.2,90.21,230800000.0
2008-12-23 00:18:00,90.2,90.21,90.2,90.21,230800000.0
2008-12-23 00:19:00,90.28,90.29,90.25,90.28,230800000.0
2008-12-23 00:20:00,90.29,90.31,90.285,90.31,146399999.0
2008-12-23 00:21:00,90.31,90.31,90.305,90.305,72000000.0
2008-12-23 00:22:00,90.305,90.305,90.305,90.305,14400000.0
2008-12-23 00:23:00,90.295,90.3,90.28,90.3,29600000.0
2008-12-23 00:24:00,90.295,90.295,90.295,90.295,40000000.0
2008-12-23 00:25:00,90.295,90.295,90.295,90.295,98400000.0
2008-12-23 00:26:00,90.295,90.32,90.29,90.29,454999996.0
2008-12-23 00:27:00,90.29,90.29,90.275,90.28,109600000.0
2008-12-23 00:28:00,90.28,90.28,90.28,90.28,25600000.0
2008-12-23 00:29:00,90.28,90.28,90.28,90.28,74399998.0
2008-12-23 00:30:00,90.28,90.305,90.28,90.295,210399999.0
2008-12-23 00:31:00,90.22,90.23,90.21,90.22,69400000.0
2008-12-23 00:32:00,90.23,90.23,90.21,90.22,69400000.0
2008-12-23 00:33:00,90.305,90.31,90.29,90.29,69400000.0
2008-12-23 00:34:00,90.29,90.295,90.29,90.295,34400000.0
2008-12-23 00:35:00,90.295,90.295,90.28,90.28,72000000.0
2008-12-23 00:36:00,90.25,90.25,90.23,90.23,113599999.0
2008-12-23 00:37:00,90.28,90.28,90.245,90.265,113599999.0
2008-12-23 00:38:00,90.265,90.265,90.25,90.25,170399996.0
2008-12-23 00:39:00,90.21,90.23,90.21,90.23,66400000.0
2008-12-23 00:40:00,90.25,90.26,90.25,90.255,66400000.0
2008-12-23 00:41:00,90.255,90.26,90.25,90.25,90399998.0
2008-12-23 00:42:00,90.25,90.25,90.235,90.235,32799999.0
2008-12-23 00:43:00,90.19,90.2,90.16,90.16,104000000.0
2008-12-23 00:44:00,90.235,90.245,90.23,90.245,104000000.0
2008-12-23 00:45:00,90.245,90.25,90.21,90.24,164400000.0
2008-12-23 00:46:00,90.245,90.245,90.18,90.195,301600006.0
2008-12-23 00:47:00,90.19,90.195,90.155,90.155,272800006.0
2008-12-23 00:48:00,90.14,90.19,90.14,90.17,140800000.0
2008-12-23 00:49:00,90.175,90.185,90.175,90.175,27200000.0
2008-12-23 00:51:00,90.12,90.14,90.12,90.14,30400000.0
2008-12-23 00:52:00,90.15,90.15,90.14,90.15,30400000.0
2008-12-23 00:53:00,90.175,90.175,90.15,90.165,30400000.0
2008-12-23 00:54:00,90.155,90.165,90.155,90.155,36800000.0
2008-12-23 00:55:00,90.17,90.205,90.14,90.185,202200000.0
2008-12-23 00:56:00,90.195,90.205,90.195,90.2,34400000.0
2008-12-23 00:57:00,90.205,90.205,90.2,90.2,36800000.0
2008-12-23 00:58:00,90.205,90.205,90.2,90.2,16000000.0
2008-12-23 00:59:00,90.185,90.215,90.18,90.215,155200000.0
2008-12-23 01:00:00,90.215,90.215,90.2,90.21,214400000.0
2008-12-23 01:01:00,90.215,90.215,90.21,90.21,24799999.0
2008-12-23 01:02:00,90.16,90.16,90.14,90.16,68800000.0
2008-12-23 01:03:00,90.17,90.22,90.17,90.22,68800000.0
2008-12-23 01:04:00,90.205,90.205,90.19,90.195,68800000.0
2008-12-23 01:05:00,90.2,90.2,90.18,90.19,222399999.0
2008-12-23 01:06:00,90.19,90.23,90.19,90.2,98599998.0
2008-12-23 01:07:00,90.21,90.21,90.2,90.2,89600000.0
2008-12-23 01:08:00,90.2,90.26,90.2,90.24,98999999.0
2008-12-23 01:09:00,90.23,90.24,90.18,90.22,98999999.0
2008-12-23 01:10:00,90.2,90.21,90.19,90.205,98999999.0
2008-12-23 01:11:00,90.22,90.26,90.22,90.26,109599999.0
2008-12-23 01:12:00,90.25,90.25,90.23,90.24,109599999.0
2008-12-23 01:13:00,90.23,90.24,90.23,90.24,109599999.0
2008-12-23 01:14:00,90.25,90.26,90.24,90.25,109599999.0
2008-12-23 01:15:00,90.2,90.225,90.2,90.225,109599999.0
2008-12-23 01:16:00,90.22,90.22,90.2,90.21,392799989.0
2008-12-23 01:17:00,90.2,90.2,90.2,90.2,40800000.0
2008-12-23 01:18:00,90.205,90.205,90.2,90.2,24000000.0
2008-12-23 01:19:00,90.2,90.21,90.2,90.21,16800000.0
2008-12-23 01:20:00,90.2,90.205,90.175,90.2,102400000.0
2008-12-23 01:21:00,90.2,90.21,90.2,90.2,44000000.0
2008-12-23 01:22:00,90.2,90.2,90.195,90.195,32000000.0
2008-12-23 01:23:00,90.195,90.2,90.195,90.2,12000000.0
2008-12-23 01:24:00,90.205,90.215,90.205,90.215,44800000.0
2008-12-23 01:26:00,90.21,90.21,90.205,90.205,36800000.0
2008-12-23 01:27:00,90.21,90.21,90.205,90.205,48800000.0
2008-12-23 01:28:00,90.16,90.19,90.16,90.18,61600000.0
2008-12-23 01:29:00,90.215,90.235,90.215,90.23,61600000.0
2008-12-23 01:30:00,90.235,90.235,90.205,90.215,64800000.0
2008-12-23 01:31:00,90.215,90.23,90.215,90.215,35200000.0
2008-12-23 01:32:00,90.225,90.225,90.215,90.215,78400000.0
2008-12-23 01:33:00,90.215,90.225,90.21,90.225,60000000.0
2008-12-23 01:34:00,90.25,90.25,90.23,90.245,76800000.0
2008-12-23 01:35:00,90.245,90.255,90.24,90.24,78400000.0
2008-12-23 01:36:00,90.235,90.25,90.235,90.245,109600000.0
2008-12-23 01:37:00,90.235,90.235,90.18,90.205,237200000.0
2008-12-23 01:38:00,90.22,90.23,90.22,90.22,41600000.0
2008-12-23 01:39:00,90.22,90.22,90.22,90.22,66400000.0
2008-12-23 01:40:00,90.22,90.24,90.22,90.24,36000000.0
2008-12-23 01:41:00,90.18,90.2,90.18,90.2,307200000.0
2008-12-23 01:42:00,90.19,90.19,90.18,90.18,307200000.0
2008-12-23 01:43:00,90.2,90.2,90.16,90.165,307200000.0
2008-12-23 01:44:00,90.165,90.18,90.165,90.17,349600000.0
2008-12-23 01:45:00,90.17,90.17,90.17,90.17,72800000.0
2008-12-23 01:46:00,90.17,90.195,90.15,90.15,95800000.0
2008-12-23 01:47:00,90.15,90.15,90.125,90.125,56000000.0
2008-12-23 01:48:00,90.125,90.14,90.12,90.14,112000000.0
2008-12-23 01:49:00,90.17,90.17,90.16,90.17,16000000.0
2008-12-23 01:50:00,90.16,90.17,90.16,90.16,16000000.0
2008-12-23 01:51:00,90.17,90.17,90.15,90.15,16000000.0
2008-12-23 01:52:00,90.14,90.14,90.14,90.14,16000000.0
2008-12-23 01:53:00,90.19,90.21,90.19,90.2,41600000.0
2008-12-23 01:54:00,90.15,90.15,90.145,90.15,41600000.0
2008-12-23 01:55:00,90.15,90.15,90.145,90.15,12800000.0
2008-12-23 01:56:00,90.145,90.15,90.145,90.15,11200000.0
2008-12-23 01:57:00,90.145,90.15,90.145,90.15,7200000.0
2008-12-23 01:58:00,90.15,90.15,90.15,90.15,4800000.0
2008-12-23 01:59:00,90.2,90.22,90.2,90.21,22400000.0
2008-12-23 02:00:00,90.2,90.21,90.2,90.2,22400000.0
2008-12-23 02:01:00,90.21,90.21,90.2,90.2,22400000.0
2008-12-23 02:02:00,90.21,90.21,90.2,90.2,22400000.0
2008-12-23 02:03:00,90.19,90.21,90.19,90.2,22400000.0
2008-12-23 02:04:00,90.19,90.21,90.19,90.2,22400000.0
2008-12-23 02:05:00,90.19,90.2,90.19,90.19,22400000.0
2008-12-23 02:06:00,90.2,90.2,90.17,90.18,22400000.0
2008-12-23 02:07:00,90.19,90.2,90.18,90.18,22400000.0
2008-12-23 02:08:00,90.19,90.19,90.18,90.19,22400000.0
2008-12-23 02:09:00,90.18,90.19,90.18,90.18,22400000.0
2008-12-23 02:10:00,90.17,90.19,90.17,90.19,22400000.0
2008-12-23 02:11:00,90.18,90.19,90.18,90.19,22400000.0
2008-12-23 02:12:00,90.2,90.2,90.18,90.19,22400000.0
2008-12-23 02:13:00,90.2,90.2,90.2,90.2,22400000.0
2008-12-23 02:14:00,90.19,90.21,90.19,90.2,22400000.0
2008-12-23 02:15:00,90.21,90.23,90.21,90.22,22400000.0
2008-12-23 02:16:00,90.21,90.21,90.21,90.21,22400000.0
2008-12-23 02:17:00,90.22,90.22,90.2,90.2,22400000.0
2008-12-23 02:18:00,90.21,90.22,90.2,90.2,22400000.0
2008-12-23 02:19:00,90.21,90.21,90.2,90.21,22400000.0
2008-12-23 02:20:00,90.2,90.21,90.19,90.2,22400000.0
2008-12-23 02:21:00,90.21,90.21,90.2,90.2,22400000.0
2008-12-23 02:22:00,90.19,90.21,90.19,90.2,22400000.0
2008-12-23 02:23:00,90.19,90.19,90.19,90.19,22400000.0
2008-12-23 02:24:00,90.2,90.21,90.19,90.19,22400000.0
2008-12-23 02:25:00,90.2,90.2,90.19,90.19,22400000.0
2008-12-23 02:26:00,90.18,90.19,90.18,90.19,22400000.0
2008-12-23 02:27:00,90.18,90.18,90.18,90.18,22400000.0
2008-12-23 02:28:00,90.19,90.19,90.18,90.19,22400000.0
2008-12-23 02:29:00,90.18,90.19,90.18,90.19,22400000.0
2008-12-23 02:30:00,90.2,90.2,90.18,90.18,22400000.0
2008-12-23 02:31:00,90.19,90.19,90.18,90.19,22400000.0
2008-12-23 02:32:00,90.18,90.19,90.18,90.19,22400000.0
2008-12-23 02:33:00,90.18,90.19,90.18,90.19,22400000.0
2008-12-23 02:34:00,90.2,90.2,90.18,90.19,22400000.0
2008-12-23 02:35:00,90.18,90.2,90.16,90.18,22400000.0
2008-12-23 02:36:00,90.19,90.19,90.18,90.19,22400000.0
2008-12-23 02:37:00,90.2,90.25,90.19,90.25,22400000.0
2008-12-23 02:38:00,90.24,90.25,90.24,90.24,22400000.0
2008-12-23 02:39:00,90.23,90.24,90.23,90.23,22400000.0
2008-12-23 02:40:00,90.24,90.24,90.23,90.24,22400000.0
2008-12-23 02:41:00,90.23,90.24,90.23,90.24,22400000.0
2008-12-23 02:42:00,90.23,90.24,90.22,90.23,22400000.0
2008-12-23 02:43:00,90.24,90.24,90.23,90.23,22400000.0
2008-12-23 02:44:00,90.24,90.24,90.23,90.23,22400000.0
2008-12-23 02:45:00,90.16,90.16,90.16,90.16,22400000.0
2008-12-23 02:46:00,90.16,90.16,90.16,90.16,5200000.0
2008-12-23 02:47:00,90.26,90.33,90.26,90.32,93200000.0
2008-12-23 02:48:00,90.16,90.165,90.15,90.15,93200000.0
2008-12-23 02:49:00,90.165,90.175,90.165,90.175,20800000.0
2008-12-23 02:50:00,90.175,90.175,90.175,90.175,4800000.0
2008-12-23 02:51:00,90.175,90.175,90.175,90.175,1600000.0
2008-12-23 02:52:00,90.175,90.175,90.165,90.175,62400000.0
2008-12-23 02:53:00,90.175,90.21,90.175,90.205,57600000.0
2008-12-23 02:54:00,90.205,90.225,90.205,90.21,54400000.0
2008-12-23 02:55:00,90.225,90.225,90.225,90.225,9600000.0
2008-12-23 02:56:00,90.215,90.215,90.21,90.215,34400000.0
2008-12-23 02:57:00,90.26,90.27,90.26,90.27,99200000.0
2008-12-23 02:58:00,90.215,90.215,90.2,90.215,99200000.0
2008-12-23 02:59:00,90.21,90.21,90.21,90.21,45600000.0
2008-12-23 03:00:00,90.2,90.21,90.2,90.2,46400000.0
2008-12-23 03:01:00,90.205,90.21,90.205,90.21,8800000.0
2008-12-23 03:02:00,90.205,90.205,90.2,90.2,13600000.0
2008-12-23 03:03:00,90.25,90.27,90.25,90.27,7200000.0
2008-12-23 03:04:00,90.195,90.2,90.195,90.2,7200000.0
2008-12-23 03:05:00,90.26,90.28,90.26,90.27,60400000.0
2008-12-23 03:06:00,90.2,90.2,90.175,90.175,60400000.0
2008-12-23 03:07:00,90.185,90.195,90.18,90.185,26400000.0
2008-12-23 03:08:00,90.19,90.195,90.19,90.19,24000000.0
2008-12-23 03:09:00,90.19,90.19,90.18,90.18,44000000.0
2008-12-23 03:10:00,90.18,90.195,90.18,90.19,28800000.0
2008-12-23 03:11:00,90.185,90.19,90.185,90.19,7200000.0
2008-12-23 03:12:00,90.195,90.195,90.185,90.195,111200000.0
2008-12-23 03:13:00,90.19,90.195,90.19,90.195,13600000.0
2008-12-23 03:14:00,90.2,90.21,90.195,90.2,67200000.0
2008-12-23 03:15:00,90.205,90.22,90.205,90.22,140000000.0
2008-12-23 03:16:00,90.215,90.215,90.2,90.21,71200000.0
2008-12-23 03:17:00,90.21,90.215,90.195,90.195,87200000.0
2008-12-23 03:18:00,90.195,90.21,90.195,90.2,121600000.0
2008-12-23 03:19:00,90.205,90.215,90.2,90.205,122400000.0
2008-12-23 03:20:00,90.205,90.205,90.19,90.2,66400000.0
2008-12-23 03:21:00,90.2,90.2,90.2,90.2,14400000.0
2008-12-23 03:22:00,90.195,90.2,90.19,90.195,103200001.0
2008-12-23 03:23:00,90.195,90.195,90.195,90.195,14400000.0
2008-12-23 03:24:00,90.195,90.2,90.195,90.195,67200000.0
2008-12-23 03:25:00,90.19,90.195,90.185,90.185,88000000.0
2008-12-23 03:26:00,90.19,90.195,90.185,90.19,79200000.0
2008-12-23 03:27:00,90.185,90.185,90.185,90.185,14400000.0
2008-12-23 03:28:00,90.185,90.195,90.185,90.195,25600000.0
2008-12-23 03:29:00,90.19,90.19,90.19,90.19,12800000.0
2008-12-23 03:30:00,90.19,90.19,90.19,90.19,12800000.0
2008-12-23 03:31:00,90.23,90.24,90.23,90.24,19200000.0
2008-12-23 03:32:00,90.185,90.19,90.185,90.19,19200000.0
2008-12-23 03:33:00,90.2,90.2,90.19,90.19,10400000.0
2008-12-23 03:34:00,90.195,90.195,90.19,90.19,29600000.0
2008-12-23 03:35:00,90.185,90.19,90.16,90.185,93600000.0
2008-12-23 03:36:00,90.185,90.19,90.185,90.19,41600000.0
2008-12-23 03:37:00,90.195,90.255,90.195,90.255,158400000.0
2008-12-23 03:38:00,90.255,90.255,90.23,90.23,199200000.0
2008-12-23 03:39:00,90.24,90.24,90.23,90.24,42400000.0
2008-12-23 03:40:00,90.23,90.235,90.23,90.235,42400000.0
2008-12-23 03:41:00,90.235,90.235,90.235,90.235,12000000.0
2008-12-23 03:42:00,90.235,90.245,90.23,90.24,31200000.0
2008-12-23 03:43:00,90.245,90.245,90.235,90.235,26400000.0
2008-12-23 03:44:00,90.235,90.235,90.235,90.235,16800000.0
2008-12-23 03:45:00,90.235,90.265,90.225,90.26,742000000.0
2008-12-23 03:46:00,90.26,90.265,90.25,90.265,74400000.0
2008-12-23 03:47:00,90.275,90.345,90.27,90.335,97200000.0
2008-12-23 03:48:00,90.33,90.35,90.325,90.34,91200000.0
2008-12-23 03:49:00,90.34,90.34,90.31,90.315,31200000.0
2008-12-23 03:50:00,90.32,90.325,90.315,90.32,16800000.0
2008-12-23 03:51:00,90.315,90.315,90.305,90.305,16800000.0
2008-12-23 03:52:00,90.305,90.34,90.28,90.28,299199997.0
2008-12-23 03:53:00,90.28,90.28,90.24,90.265,344799999.0
2008-12-23 03:54:00,90.26,90.26,90.25,90.255,102400000.0
2008-12-23 03:55:00,90.265,90.28,90.245,90.26,398799988.0
2008-12-23 03:56:00,90.26,90.265,90.25,90.265,377999993.0
2008-12-23 03:57:00,90.275,90.285,90.275,90.285,31200000.0
2008-12-23 03:58:00,90.28,90.285,90.27,90.275,40800000.0
2008-12-23 03:59:00,90.27,90.28,90.255,90.26,172800000.0
2008-12-23 04:00:00,90.26,90.265,90.225,90.255,137600000.0
2008-12-23 04:01:00,90.24,90.255,90.23,90.23,94800000.0
2008-12-23 04:02:00,90.23,90.275,90.23,90.255,146800000.0
2008-12-23 04:03:00,90.255,90.27,90.255,90.27,77600000.0
2008-12-23 04:04:00,90.265,90.275,90.265,90.27,14400000.0
2008-12-23 04:05:00,90.27,90.29,90.27,90.285,80399999.0
2008-12-23 04:06:00,90.29,90.295,90.28,90.285,86200000.0
2008-12-23 04:07:00,90.3,90.32,90.295,90.305,96400000.0
2008-12-23 04:08:00,90.305,90.305,90.3,90.305,32800000.0
2008-12-23 04:09:00,90.305,90.31,90.305,90.305,30400000.0
2008-12-23 04:10:00,90.305,90.315,90.295,90.315,24800000.0
2008-12-23 04:11:00,90.305,90.305,90.305,90.305,26400000.0
2008-12-23 04:12:00,90.305,90.31,90.285,90.285,103200000.0
2008-12-23 04:13:00,90.285,90.285,90.24,90.27,183199998.0
2008-12-23 04:14:00,90.27,90.275,90.27,90.27,42000000.0
2008-12-23 04:15:00,90.27,90.28,90.27,90.28,21600000.0
2008-12-23 04:16:00,90.28,90.29,90.28,90.285,24000000.0
2008-12-23 04:17:00,90.285,90.285,90.285,90.285,2400000.0
2008-12-23 04:18:00,90.285,90.285,90.275,90.275,42400000.0
2008-12-23 04:19:00,90.275,90.275,90.265,90.265,73600000.0
2008-12-23 04:20:00,90.265,90.265,90.265,90.265,7200000.0
2008-12-23 04:21:00,90.255,90.26,90.255,90.255,25600000.0
2008-12-23 04:22:00,90.255,90.255,90.255,90.255,12000000.0
2008-12-23 04:23:00,90.255,90.265,90.255,90.255,31200000.0
2008-12-23 04:24:00,90.26,90.265,90.255,90.265,33600000.0
2008-12-23 04:25:00,90.265,90.28,90.255,90.275,48000000.0
2008-12-23 04:26:00,90.275,90.275,90.265,90.265,7200000.0
2008-12-23 04:27:00,90.26,90.27,90.26,90.265,23200000.0
2008-12-23 04:28:00,90.255,90.265,90.255,90.255,24000000.0
2008-12-23 04:29:00,90.255,90.255,90.22,90.22,146400000.0
2008-12-23 04:30:00,90.22,90.235,90.22,90.235,180000000.0
2008-12-23 04:31:00,90.23,90.235,90.23,90.235,93599998.0
2008-12-23 04:32:00,90.235,90.26,90.235,90.25,195999998.0
2008-12-23 04:33:00,90.245,90.255,90.245,90.25,90400000.0
2008-12-23 04:34:00,90.245,90.25,90.245,90.245,64600000.0
2008-12-23 04:35:00,90.25,90.255,90.245,90.25,115199996.0
2008-12-23 04:37:00,90.18,90.21,90.18,90.21,92799999.0
2008-12-23 04:38:00,90.245,90.245,90.23,90.23,92799999.0
2008-12-23 04:39:00,90.235,90.235,90.23,90.235,199999998.0
2008-12-23 04:40:00,90.235,90.245,90.235,90.245,87200000.0
2008-12-23 04:41:00,90.245,90.245,90.22,90.23,146399999.0
2008-12-23 04:42:00,90.225,90.245,90.225,90.245,112800000.0
2008-12-23 04:43:00,90.235,90.235,90.23,90.23,30400000.0
2008-12-23 04:44:00,90.245,90.245,90.235,90.235,79199999.0
2008-12-23 04:45:00,90.235,90.245,90.235,90.245,42400000.0
2008-12-23 04:46:00,90.245,90.255,90.245,90.255,21600000.0
2008-12-23 04:47:00,90.265,90.285,90.255,90.275,80800000.0
2008-12-23 04:48:00,90.265,90.265,90.255,90.255,31200000.0
2008-12-23 04:49:00,90.25,90.26,90.25,90.25,63999999.0
2008-12-23 04:50:00,90.25,90.26,90.25,90.26,47999999.0
2008-12-23 04:51:00,90.25,90.25,90.25,90.25,47199999.0
2008-12-23 04:52:00,90.26,90.26,90.245,90.245,61600000.0
2008-12-23 04:53:00,90.25,90.255,90.245,90.245,95200000.0
2008-12-23 04:54:00,90.25,90.26,90.25,90.255,19200000.0
2008-12-23 04:55:00,90.26,90.26,90.26,90.26,12800000.0
2008-12-23 04:56:00,90.26,90.26,90.235,90.245,60600000.0
2008-12-23 04:57:00,90.25,90.25,90.25,90.25,2400000.0
2008-12-23 04:58:00,90.25,90.25,90.24,90.25,44800000.0
2008-12-23 04:59:00,90.255,90.255,90.24,90.245,43200000.0
2008-12-23 05:00:00,90.21,90.21,90.21,90.21,14400000.0
2008-12-23 05:01:00,90.245,90.25,90.24,90.25,14400000.0
2008-12-23 05:02:00,90.25,90.26,90.22,90.225,102400000.0
2008-12-23 05:03:00,90.22,90.22,90.21,90.22,28800000.0
2008-12-23 05:04:00,90.225,90.225,90.215,90.215,28000000.0
2008-12-23 05:05:00,90.215,90.23,90.21,90.215,92800000.0
2008-12-23 05:06:00,90.215,90.23,90.215,90.225,33600000.0
2008-12-23 05:07:00,90.215,90.215,90.2,90.205,83999999.0
2008-12-23 05:08:00,90.205,90.215,90.205,90.215,4800000.0
2008-12-23 05:09:00,90.205,90.22,90.2,90.215,62400000.0
2008-12-23 05:10:00,90.215,90.215,90.21,90.21,40000000.0
2008-12-23 05:11:00,90.2,90.205,90.2,90.205,37599999.0
2008-12-23 05:12:00,90.205,90.21,90.2,90.205,21600000.0
2008-12-23 05:13:00,90.205,90.21,90.2,90.205,40000000.0
2008-12-23 05:14:00,90.205,90.205,90.205,90.205,55200000.0
2008-12-23 05:15:00,90.2,90.2,90.2,90.2,9600000.0
2008-12-23 05:16:00,90.205,90.21,90.2,90.21,38400000.0
2008-12-23 05:17:00,90.205,90.205,90.155,90.165,80800000.0
2008-12-23 05:18:00,90.165,90.19,90.155,90.19,101599999.0
2008-12-23 05:19:00,90.19,90.205,90.19,90.205,15200000.0
2008-12-23 05:20:00,90.195,90.225,90.195,90.225,82399999.0
2008-12-23 05:21:00,90.225,90.225,90.225,90.225,9600000.0
2008-12-23 05:22:00,90.22,90.22,90.195,90.205,57600000.0
2008-12-23 05:23:00,90.215,90.215,90.215,90.215,4800000.0
2008-12-23 05:24:00,90.215,90.215,90.175,90.18,113600000.0
2008-12-23 05:25:00,90.185,90.185,90.175,90.18,112800000.0
2008-12-23 05:26:00,90.185,90.185,90.165,90.17,75200000.0
2008-12-23 05:27:00,90.165,90.17,90.165,90.17,16000000.0
2008-12-23 05:28:00,90.16,90.17,90.15,90.155,115600000.0
2008-12-23 05:29:00,90.155,90.195,90.15,90.195,163999999.0
2008-12-23 05:30:00,90.19,90.2,90.185,90.195,197599998.0
2008-12-23 05:31:00,90.195,90.235,90.195,90.215,91000000.0
2008-12-23 05:32:00,90.215,90.235,90.21,90.21,255199998.0
2008-12-23 05:33:00,90.21,90.215,90.12,90.195,660399998.0
2008-12-23 05:34:00,90.2,90.205,90.185,90.19,179799997.0
2008-12-23 05:35:00,90.19,90.195,90.19,90.19,68000000.0
2008-12-23 05:36:00,90.19,90.19,90.18,90.185,153599997.0
2008-12-23 05:37:00,90.2,90.215,90.19,90.205,40600000.0
2008-12-23 05:38:00,90.205,90.23,90.205,90.23,228599998.0
2008-12-23 05:39:00,90.23,90.245,90.205,90.21,203200000.0
2008-12-23 05:40:00,90.215,90.215,90.185,90.19,234400000.0
2008-12-23 05:41:00,90.185,90.235,90.175,90.23,471999990.0
2008-12-23 05:42:00,90.23,90.235,90.23,90.235,35200000.0
2008-12-23 05:43:00,90.245,90.265,90.225,90.245,191000000.0
2008-12-23 05:44:00,90.245,90.245,90.225,90.235,64799999.0
2008-12-23 05:45:00,90.23,90.245,90.225,90.225,167999997.0
2008-12-23 05:46:00,90.225,90.265,90.225,90.245,132400000.0
2008-12-23 05:47:00,90.245,90.245,90.225,90.225,57600000.0
2008-12-23 05:48:00,90.225,90.265,90.225,90.265,101599999.0
2008-12-23 05:49:00,90.255,90.255,90.225,90.225,40799999.0
2008-12-23 05:50:00,90.225,90.225,90.225,90.225,8800000.0
2008-12-23 05:51:00,90.225,90.225,90.2,90.21,332799999.0
2008-12-23 05:52:00,90.21,90.23,90.21,90.21,143199998.0
2008-12-23 05:53:00,90.22,90.23,90.205,90.21,275800000.0
2008-12-23 05:54:00,90.2,90.2,90.2,90.2,20800000.0
2008-12-23 05:55:00,90.2,90.2,90.2,90.2,14400000.0
2008-12-23 05:56:00,90.2,90.235,90.195,90.22,206199998.0
2008-12-23 05:57:00,90.225,90.235,90.21,90.215,133599999.0
2008-12-23 05:58:00,90.25,90.27,90.25,90.26,31999999.0
2008-12-23 05:59:00,90.215,90.215,90.21,90.21,31999999.0
2008-12-23 06:00:00,90.21,90.21,90.21,90.21,35200000.0
2008-12-23 06:01:00,90.25,90.27,90.25,90.26,26400000.0
2008-12-23 06:02:00,90.21,90.21,90.21,90.21,26400000.0
2008-12-23 06:03:00,90.21,90.21,90.205,90.21,195200000.0
2008-12-23 06:04:00,90.21,90.23,90.21,90.21,181600000.0
2008-12-23 06:05:00,90.21,90.21,90.2,90.2,55199999.0
2008-12-23 06:06:00,90.2,90.205,90.195,90.205,84800000.0
2008-12-23 06:07:00,90.21,90.21,90.21,90.21,21600000.0
2008-12-23 06:08:00,90.21,90.215,90.21,90.215,110400000.0
2008-12-23 06:09:00,90.22,90.25,90.22,90.24,300000000.0
2008-12-23 06:10:00,90.24,90.245,90.225,90.225,403999995.0
2008-12-23 06:11:00,90.22,90.22,90.2,90.2,331199995.0
2008-12-23 06:12:00,90.205,90.22,90.195,90.195,136800000.0
2008-12-23 06:13:00,90.2,90.225,90.195,90.205,239199999.0
2008-12-23 06:14:00,90.215,90.225,90.21,90.21,318200000.0
2008-12-23 06:15:00,90.21,90.22,90.21,90.22,164800000.0
2008-12-23 06:16:00,90.215,90.225,90.215,90.215,204800000.0
2008-12-23 06:17:00,90.215,90.22,90.215,90.22,13600000.0
2008-12-23 06:18:00,90.29,90.3,90.29,90.3,37600000.0
2008-12-23 06:19:00,90.22,90.23,90.22,90.23,37600000.0
2008-12-23 06:21:00,90.225,90.23,90.225,90.225,129600000.0
2008-12-23 06:22:00,90.23,90.23,90.22,90.22,110400000.0
2008-12-23 06:23:00,90.22,90.22,90.22,90.22,18400000.0
2008-12-23 06:24:00,90.215,90.22,90.215,90.22,38400000.0
2008-12-23 06:25:00,90.22,90.22,90.22,90.22,12800000.0
2008-12-23 06:26:00,90.29,90.29,90.29,90.29,11200000.0
2008-12-23 06:27:00,90.22,90.225,90.22,90.225,11200000.0
2008-12-23 06:28:00,90.22,90.225,90.215,90.225,213600000.0
2008-12-23 06:29:00,90.29,90.29,90.26,90.26,155200000.0
2008-12-23 06:30:00,90.23,90.26,90.23,90.23,155200000.0
2008-12-23 06:31:00,90.23,90.235,90.23,90.23,57600000.0
2008-12-23 06:32:00,90.27,90.27,90.25,90.27,81600000.0
2008-12-23 06:33:00,90.26,90.27,90.26,90.27,81600000.0
2008-12-23 06:34:00,90.235,90.235,90.23,90.23,81600000.0
2008-12-23 06:35:00,90.24,90.24,90.23,90.23,76000000.0
2008-12-23 06:36:00,90.23,90.23,90.23,90.23,35199999.0
2008-12-23 06:37:00,90.23,90.23,90.23,90.23,36800000.0
2008-12-23 06:38:00,90.24,90.24,90.23,90.23,28000000.0
2008-12-23 06:39:00,90.235,90.235,90.23,90.235,15200000.0
2008-12-23 06:40:00,90.23,90.24,90.23,90.24,58400000.0
2008-12-23 06:41:00,90.24,90.26,90.235,90.26,28800000.0
2008-12-23 06:42:00,90.25,90.25,90.25,90.25,82400000.0
2008-12-23 06:43:00,90.25,90.27,90.25,90.26,90000000.0
2008-12-23 06:44:00,90.265,90.275,90.26,90.27,189000000.0
2008-12-23 06:45:00,90.275,90.275,90.265,90.265,61000000.0
2008-12-23 06:46:00,90.27,90.27,90.265,90.27,40600000.0
2008-12-23 06:47:00,90.27,90.275,90.27,90.27,31200000.0
2008-12-23 06:48:00,90.265,90.27,90.26,90.265,96800000.0
2008-12-23 06:49:00,90.265,90.27,90.265,90.27,35200000.0
2008-12-23 06:50:00,90.265,90.28,90.265,90.28,120000000.0
2008-12-23 06:51:00,90.28,90.28,90.275,90.275,30400000.0
2008-12-23 06:52:00,90.275,90.275,90.27,90.275,42400000.0
2008-12-23 06:53:00,90.27,90.29,90.27,90.28,20800000.0
2008-12-23 06:54:00,90.265,90.275,90.265,90.275,20800000.0
2008-12-23 06:55:00,90.26,90.28,90.26,90.27,40000000.0
2008-12-23 06:56:00,90.275,90.275,90.26,90.265,40000000.0
2008-12-23 06:57:00,90.26,90.27,90.25,90.26,124800000.0
2008-12-23 06:58:00,90.26,90.265,90.25,90.26,229599999.0
2008-12-23 06:59:00,90.26,90.27,90.26,90.26,158399998.0
2008-12-23 07:00:00,90.26,90.275,90.26,90.265,115200000.0
2008-12-23 07:01:00,90.265,90.265,90.26,90.26,88000000.0
2008-12-23 07:02:00,90.255,90.255,90.25,90.255,95999999.0
2008-12-23 07:03:00,90.25,90.25,90.245,90.245,83199999.0
2008-12-23 07:04:00,90.245,90.25,90.235,90.25,229600000.0
2008-12-23 07:05:00,90.24,90.25,90.24,90.25,47200000.0
2008-12-23 07:06:00,90.25,90.25,90.25,90.25,4800000.0
2008-12-23 07:07:00,90.26,90.26,90.25,90.25,401600000.0
2008-12-23 07:08:00,90.25,90.265,90.25,90.25,112000000.0
2008-12-23 07:09:00,90.255,90.265,90.255,90.265,28800000.0
2008-12-23 07:10:00,90.26,90.275,90.26,90.27,52800000.0
2008-12-23 07:11:00,90.27,90.305,90.27,90.285,145600000.0
2008-12-23 07:12:00,90.29,90.325,90.29,90.305,137600000.0
2008-12-23 07:13:00,90.31,90.31,90.29,90.3,136800000.0
2008-12-23 07:14:00,90.3,90.3,90.29,90.295,144400000.0
2008-12-23 07:15:00,90.295,90.3,90.295,90.295,39200000.0
2008-12-23 07:16:00,90.25,90.25,90.25,90.25,18400000.0
2008-12-23 07:17:00,90.295,90.295,90.285,90.295,18400000.0
2008-12-23 07:18:00,90.24,90.27,90.24,90.27,12800000.0
2008-12-23 07:19:00,90.26,90.26,90.25,90.25,12800000.0
2008-12-23 07:20:00,90.295,90.295,90.295,90.295,12800000.0
2008-12-23 07:21:00,90.3,90.305,90.3,90.305,52800000.0
2008-12-23 07:22:00,90.305,90.325,90.305,90.31,155199999.0
2008-12-23 07:23:00,90.31,90.315,90.31,90.31,144800000.0
2008-12-23 07:24:00,90.31,90.31,90.305,90.305,42399999.0
2008-12-23 07:25:00,90.3,90.3,90.3,90.3,2400000.0
2008-12-23 07:26:00,90.295,90.3,90.29,90.29,67200000.0
2008-12-23 07:27:00,90.29,90.29,90.29,90.29,24000000.0
2008-12-23 07:28:00,90.29,90.29,90.29,90.29,12000000.0
2008-12-23 07:29:00,90.29,90.29,90.26,90.26,120000000.0
2008-12-23 07:30:00,90.255,90.255,90.255,90.255,12800000.0
2008-12-23 07:31:00,90.255,90.26,90.255,90.255,44800000.0
2008-12-23 07:32:00,90.255,90.27,90.255,90.265,154400000.0
2008-12-23 07:33:00,90.26,90.265,90.26,90.265,21600000.0
2008-12-23 07:34:00,90.26,90.275,90.26,90.275,68800000.0
2008-12-23 07:35:00,90.28,90.285,90.265,90.27,122400000.0
2008-12-23 07:36:00,90.27,90.27,90.265,90.265,34400000.0
2008-12-23 07:37:00,90.265,90.265,90.265,90.265,72800000.0
2008-12-23 07:38:00,90.265,90.275,90.265,90.265,110400000.0
2008-12-23 07:39:00,90.265,90.275,90.255,90.265,316800000.0
2008-12-23 07:40:00,90.265,90.28,90.265,90.275,321600000.0
2008-12-23 07:41:00,90.275,90.28,90.275,90.28,144000000.0
2008-12-23 07:42:00,90.28,90.285,90.275,90.275,153600000.0
2008-12-23 07:43:00,90.28,90.28,90.28,90.28,100000000.0
2008-12-23 07:44:00,90.28,90.28,90.275,90.28,105600000.0
2008-12-23 07:45:00,90.28,90.285,90.275,90.285,92000000.0
2008-12-23 07:46:00,90.29,90.3,90.29,90.3,52800000.0
2008-12-23 07:47:00,90.295,90.3,90.295,90.3,32000000.0
2008-12-23 07:48:00,90.305,90.31,90.3,90.31,68000000.0
2008-12-23 07:49:00,90.305,90.305,90.305,90.305,24800000.0
2008-12-23 07:50:00,90.3,90.3,90.295,90.3,66400000.0
2008-12-23 07:51:00,90.3,90.3,90.295,90.295,32000000.0
2008-12-23 07:52:00,90.29,90.29,90.28,90.28,46400000.0
2008-12-23 07:53:00,90.285,90.285,90.28,90.28,72800000.0
2008-12-23 07:54:00,90.285,90.285,90.275,90.275,35200000.0
2008-12-23 07:55:00,90.275,90.275,90.275,90.275,4800000.0
2008-12-23 07:56:00,90.275,90.29,90.275,90.275,39200000.0
2008-12-23 07:57:00,90.29,90.295,90.275,90.275,104400000.0
2008-12-23 07:58:00,90.22,90.25,90.22,90.24,17200000.0
2008-12-23 07:59:00,90.29,90.29,90.27,90.27,17200000.0
2008-12-23 08:00:00,90.25,90.3,90.25,90.29,32000000.0
2008-12-23 08:01:00,90.285,90.285,90.275,90.275,32000000.0
2008-12-23 08:02:00,90.275,90.275,90.275,90.275,16800000.0
2008-12-23 08:03:00,90.275,90.275,90.255,90.265,33600000.0
2008-12-23 08:04:00,90.265,90.265,90.22,90.255,193000000.0
2008-12-23 08:05:00,90.255,90.255,90.25,90.255,56800000.0
2008-12-23 08:06:00,90.26,90.26,90.24,90.25,60000000.0
2008-12-23 08:07:00,90.25,90.26,90.25,90.26,20000000.0
2008-12-23 08:08:00,90.26,90.26,90.24,90.24,24000000.0
2008-12-23 08:09:00,90.25,90.25,90.24,90.245,48800000.0
2008-12-23 08:10:00,90.245,90.27,90.245,90.27,44800000.0
2008-12-23 08:11:00,90.275,90.29,90.265,90.265,54800000.0
2008-12-23 08:12:00,90.275,90.275,90.26,90.26,33600000.0
2008-12-23 08:13:00,90.26,90.265,90.26,90.265,21600000.0
2008-12-23 08:14:00,90.265,90.265,90.265,90.265,21600000.0
2008-12-23 08:15:00,90.265,90.265,90.265,90.265,4800000.0
2008-12-23 08:16:00,90.27,90.27,90.27,90.27,40000000.0
2008-12-23 08:17:00,90.265,90.27,90.255,90.255,40000000.0
2008-12-23 08:18:00,90.255,90.275,90.255,90.275,69600000.0
2008-12-23 08:19:00,90.275,90.275,90.265,90.265,42000000.0
2008-12-23 08:20:00,90.265,90.275,90.26,90.275,75200000.0
2008-12-23 08:21:00,90.275,90.285,90.265,90.28,168000000.0
2008-12-23 08:22:00,90.28,90.28,90.265,90.275,52800000.0
2008-12-23 08:23:00,90.26,90.26,90.26,90.26,135200000.0
2008-12-23 08:24:00,90.275,90.315,90.27,90.315,135200000.0
2008-12-23 08:25:00,90.315,90.365,90.31,90.315,303400000.0
2008-12-23 08:26:00,90.325,90.325,90.32,90.325,32000000.0
2008-12-23 08:27:00,90.325,90.325,90.3,90.3,80000000.0
2008-12-23 08:28:00,90.3,90.315,90.3,90.3,62400000.0
2008-12-23 08:29:00,90.3,90.305,90.3,90.3,32000000.0
2008-12-23 08:30:00,90.305,90.305,90.295,90.305,75999998.0
2008-12-23 08:31:00,90.3,90.31,90.29,90.305,282399997.0
2008-12-23 08:32:00,90.305,90.31,90.3,90.3,144800000.0
2008-12-23 08:33:00,90.3,90.31,90.3,90.305,211999998.0
2008-12-23 08:34:00,90.305,90.305,90.29,90.29,171199995.0
2008-12-23 08:35:00,90.29,90.29,90.29,90.29,14400000.0
2008-12-23 08:36:00,90.29,90.295,90.29,90.29,123200000.0
2008-12-23 08:37:00,90.29,90.29,90.29,90.29,40800000.0
2008-12-23 08:38:00,90.29,90.29,90.29,90.29,58399997.0
2008-12-23 08:39:00,90.29,90.29,90.28,90.28,106400000.0
2008-12-23 08:40:00,90.28,90.28,90.24,90.25,310400000.0
2008-12-23 08:41:00,90.25,90.28,90.25,90.275,317599999.0
2008-12-23 08:42:00,90.275,90.285,90.275,90.285,17600000.0
2008-12-23 08:43:00,90.29,90.3,90.29,90.295,44799999.0
2008-12-23 08:44:00,90.3,90.3,90.28,90.28,142199999.0
2008-12-23 08:45:00,90.28,90.355,90.28,90.33,296799998.0
2008-12-23 08:46:00,90.345,90.355,90.3,90.325,263800000.0
2008-12-23 08:47:00,90.325,90.36,90.315,90.36,192800000.0
2008-12-23 08:48:00,90.36,90.36,90.315,90.33,180000000.0
2008-12-23 08:49:00,90.33,90.33,90.325,90.33,56799998.0
2008-12-23 08:50:00,90.325,90.335,90.315,90.315,170399999.0
2008-12-23 08:51:00,90.315,90.315,90.29,90.305,396799998.0
2008-12-23 08:52:00,90.23,90.23,90.21,90.21,8000000.0
2008-12-23 08:53:00,90.305,90.305,90.305,90.305,8000000.0
2008-12-23 08:54:00,90.305,90.305,90.305,90.305,8000000.0
2008-12-23 08:55:00,90.305,90.305,90.3,90.3,40000000.0
2008-12-23 08:56:00,90.315,90.33,90.31,90.31,254400000.0
2008-12-23 08:57:00,90.31,90.31,90.185,90.225,359600000.0
2008-12-23 08:58:00,90.225,90.25,90.225,90.24,472599998.0
2008-12-23 08:59:00,90.24,90.26,90.24,90.255,363999998.0
2008-12-23 09:00:00,90.255,90.305,90.255,90.29,256800000.0
2008-12-23 09:01:00,90.285,90.305,90.285,90.305,208800000.0
2008-12-23 09:02:00,90.295,90.31,90.28,90.285,317599999.0
2008-12-23 09:03:00,90.27,90.29,90.26,90.29,294399998.0
2008-12-23 09:04:00,90.29,90.31,90.285,90.31,294399998.0
2008-12-23 09:05:00,90.31,90.325,90.31,90.325,94400000.0
2008-12-23 09:06:00,90.32,90.325,90.315,90.325,79200000.0
2008-12-23 09:07:00,90.32,90.32,90.315,90.315,56800000.0
2008-12-23 09:08:00,90.315,90.32,90.315,90.32,12000000.0
2008-12-23 09:09:00,90.315,90.32,90.315,90.315,20800000.0
2008-12-23 09:10:00,90.315,90.315,90.315,90.315,2400000.0
2008-12-23 09:11:00,90.315,90.325,90.315,90.325,30800000.0
2008-12-23 09:12:00,90.325,90.325,90.315,90.315,4400000.0
2008-12-23 09:13:00,90.315,90.315,90.3,90.3,34400000.0
2008-12-23 09:14:00,90.3,90.3,90.26,90.26,260400000.0
2008-12-23 09:15:00,90.26,90.29,90.25,90.28,437599990.0
2008-12-23 09:16:00,90.28,90.28,90.26,90.265,99200000.0
2008-12-23 09:17:00,90.265,90.265,90.245,90.245,203999999.0
2008-12-23 09:18:00,90.25,90.26,90.25,90.25,40800000.0
2008-12-23 09:19:00,90.235,90.235,90.22,90.225,159999999.0
2008-12-23 09:20:00,90.23,90.265,90.23,90.265,417599999.0
2008-12-23 09:21:00,90.265,90.28,90.265,90.28,239199998.0
2008-12-23 09:22:00,90.28,90.28,90.25,90.26,97599999.0
2008-12-23 09:23:00,90.26,90.265,90.255,90.26,41600000.0
2008-12-23 09:24:00,90.26,90.26,90.23,90.24,203200000.0
2008-12-23 09:25:00,90.24,90.24,90.225,90.23,270200000.0
2008-12-23 09:26:00,90.235,90.245,90.225,90.235,106000000.0
2008-12-23 09:27:00,90.235,90.245,90.22,90.22,117200000.0
2008-12-23 09:28:00,90.22,90.22,90.2,90.205,248000000.0
2008-12-23 09:29:00,90.21,90.21,90.2,90.2,187200000.0
2008-12-23 09:30:00,90.2,90.22,90.2,90.21,89600000.0
2008-12-23 09:31:00,90.21,90.225,90.21,90.215,120800000.0
2008-12-23 09:32:00,90.22,90.24,90.205,90.235,216000000.0
2008-12-23 09:33:00,90.235,90.25,90.235,90.235,186400000.0
2008-12-23 09:34:00,90.25,90.26,90.245,90.255,68000000.0
2008-12-23 09:35:00,90.245,90.26,90.245,90.255,36600000.0
2008-12-23 09:36:00,90.26,90.26,90.245,90.245,124800000.0
2008-12-23 09:37:00,90.245,90.245,90.245,90.245,313600000.0
2008-12-23 09:38:00,90.245,90.245,90.245,90.245,64400000.0
2008-12-23 09:39:00,90.245,90.25,90.235,90.25,78200000.0
2008-12-23 09:40:00,90.25,90.255,90.245,90.245,76600000.0
2008-12-23 09:41:00,90.25,90.255,90.245,90.245,86800000.0
2008-12-23 09:42:00,90.245,90.25,90.23,90.23,123600000.0
2008-12-23 09:43:00,90.24,90.24,90.225,90.23,110800000.0
2008-12-23 09:44:00,90.23,90.235,90.225,90.23,100400000.0
2008-12-23 09:45:00,90.23,90.23,90.215,90.215,148400000.0
2008-12-23 09:46:00,90.22,90.225,90.22,90.225,98400000.0
2008-12-23 09:47:00,90.225,90.24,90.225,90.225,13800000.0
2008-12-23 09:48:00,90.225,90.225,90.225,90.225,9200000.0
2008-12-23 09:49:00,90.17,90.21,90.17,90.21,159900000.0
2008-12-23 09:50:00,90.23,90.25,90.215,90.23,159900000.0
2008-12-23 09:51:00,90.23,90.25,90.225,90.24,152800000.0
2008-12-23 09:52:00,90.24,90.24,90.205,90.22,53300000.0
2008-12-23 09:53:00,90.22,90.23,90.205,90.23,165600000.0
2008-12-23 09:54:00,90.23,90.245,90.2,90.21,282599999.0
2008-12-23 09:55:00,90.215,90.22,90.215,90.22,21600000.0
2008-12-23 09:56:00,90.215,90.22,90.2,90.21,260700000.0
2008-12-23 09:57:00,90.21,90.23,90.2,90.23,200800000.0
2008-12-23 09:58:00,90.23,90.25,90.23,90.24,232000000.0
2008-12-23 09:59:00,90.24,90.255,90.22,90.255,262000000.0
2008-12-23 10:00:00,90.265,90.325,90.25,90.27,639300000.0
2008-12-23 10:01:00,90.26,90.27,90.26,90.26,70800000.0
2008-12-23 10:02:00,90.26,90.27,90.255,90.26,116600000.0
2008-12-23 10:03:00,90.26,90.305,90.26,90.285,432800000.0
2008-12-23 10:04:00,90.275,90.275,90.235,90.26,479200007.0
2008-12-23 10:05:00,90.26,90.265,90.24,90.25,591000009.0
2008-12-23 10:06:00,90.255,90.27,90.25,90.25,141600000.0
2008-12-23 10:07:00,90.25,90.27,90.25,90.26,139900000.0
2008-12-23 10:08:00,90.25,90.26,90.25,90.26,68200000.0
2008-12-23 10:09:00,90.26,90.28,90.255,90.275,216400000.0
2008-12-23 10:10:00,90.265,90.275,90.265,90.275,22400000.0
2008-12-23 10:11:00,90.275,90.285,90.265,90.275,123600000.0
2008-12-23 10:12:00,90.275,90.275,90.24,90.26,246000001.0
2008-12-23 10:13:00,90.26,90.265,90.25,90.25,433200001.0
2008-12-23 10:14:00,90.25,90.265,90.25,90.25,213600001.0
2008-12-23 10:15:00,90.26,90.305,90.26,90.265,189800000.0
2008-12-23 10:16:00,90.265,90.265,90.25,90.25,295600000.0
2008-12-23 10:17:00,90.25,90.25,90.25,90.25,53600000.0
2008-12-23 10:18:00,90.25,90.25,90.245,90.25,31200000.0
2008-12-23 10:19:00,90.25,90.25,90.24,90.24,40000000.0
2008-12-23 10:20:00,90.245,90.265,90.245,90.265,137200000.0
2008-12-23 10:21:00,90.265,90.275,90.245,90.25,316000000.0
2008-12-23 10:22:00,90.25,90.255,90.225,90.245,367800000.0
2008-12-23 10:23:00,90.235,90.28,90.225,90.275,322000000.0
2008-12-23 10:24:00,90.275,90.275,90.25,90.25,221600000.0
2008-12-23 10:25:00,90.25,90.255,90.205,90.22,566900000.0
2008-12-23 10:26:00,90.225,90.24,90.22,90.225,258800001.0
2008-12-23 10:27:00,90.225,90.235,90.22,90.225,410400000.0
2008-12-23 10:28:00,90.225,90.225,90.205,90.215,408600002.0
2008-12-23 10:29:00,90.215,90.215,90.205,90.21,337300000.0
2008-12-23 10:30:00,90.21,90.235,90.205,90.23,486400005.0
2008-12-23 10:31:00,90.23,90.235,90.22,90.22,311200000.0
2008-12-23 10:32:00,90.22,90.23,90.205,90.205,441200001.0
2008-12-23 10:33:00,90.21,90.215,90.19,90.2,454899999.0
2008-12-23 10:34:00,90.2,90.225,90.2,90.205,266400000.0
2008-12-23 10:35:00,90.205,90.215,90.16,90.17,454199999.0
2008-12-23 10:36:00,90.17,90.22,90.17,90.2,219600000.0
2008-12-23 10:37:00,90.2,90.21,90.2,90.2,60400000.0
2008-12-23 10:38:00,90.2,90.2,90.03,90.09,738799999.0
2008-12-23 10:39:00,90.09,90.105,90.09,90.105,316000000.0
2008-12-23 10:40:00,90.105,90.145,90.1,90.135,237600000.0
2008-12-23 10:41:00,90.135,90.16,90.13,90.15,236399999.0
2008-12-23 10:42:00,90.15,90.17,90.13,90.16,136399999.0
2008-12-23 10:43:00,90.16,90.17,90.125,90.135,240400001.0
2008-12-23 10:44:00,90.135,90.19,90.135,90.18,295200000.0
2008-12-23 10:45:00,90.18,90.22,90.18,90.2,238000001.0
2008-12-23 10:46:00,90.2,90.23,90.195,90.215,154800000.0
2008-12-23 10:47:00,90.215,90.215,90.2,90.2,174400000.0
2008-12-23 10:48:00,90.2,90.2,90.13,90.17,590999998.0
2008-12-23 10:49:00,90.17,90.215,90.17,90.2,392399998.0
2008-12-23 10:50:00,90.2,90.215,90.2,90.215,119200000.0
2008-12-23 10:51:00,90.215,90.215,90.2,90.2,160799999.0
2008-12-23 10:52:00,90.2,90.22,90.2,90.21,302000000.0
2008-12-23 10:53:00,90.2,90.215,90.2,90.2,373200000.0
2008-12-23 10:54:00,90.2,90.215,90.185,90.2,669200000.0
2008-12-23 10:55:00,90.2,90.21,90.15,90.15,304400000.0
2008-12-23 10:56:00,90.145,90.18,90.12,90.12,523999996.0
2008-12-23 10:57:00,90.12,90.13,90.08,90.105,531600002.0
2008-12-23 10:58:00,90.105,90.16,90.09,90.155,441000000.0
2008-12-23 10:59:00,90.15,90.15,90.125,90.125,254000001.0
2008-12-23 11:00:00,90.125,90.2,90.125,90.155,827400001.0
2008-12-23 11:01:00,90.155,90.17,90.15,90.155,271200001.0
2008-12-23 11:02:00,90.155,90.18,90.115,90.12,212400000.0
2008-12-23 11:03:00,90.12,90.13,90.12,90.12,68800000.0
2008-12-23 11:04:00,90.12,90.13,90.12,90.12,114000000.0
2008-12-23 11:05:00,90.135,90.14,90.125,90.14,154400000.0
2008-12-23 11:06:00,90.14,90.15,90.135,90.14,139600000.0
2008-12-23 11:07:00,90.14,90.155,90.125,90.13,266800000.0
2008-12-23 11:08:00,90.13,90.135,90.115,90.12,215600000.0
2008-12-23 11:09:00,90.12,90.125,90.11,90.12,168000000.0
2008-12-23 11:10:00,90.12,90.125,90.1,90.12,254800000.0
2008-12-23 11:11:00,90.125,90.125,90.09,90.095,312400000.0
2008-12-23 11:12:00,90.095,90.125,90.09,90.105,226400000.0
2008-12-23 11:13:00,90.105,90.125,90.1,90.12,241400000.0
2008-12-23 11:14:00,90.12,90.125,90.105,90.105,126000000.0
2008-12-23 11:15:00,90.105,90.115,90.085,90.085,187200000.0
2008-12-23 11:16:00,90.085,90.095,90.08,90.085,63200000.0
2008-12-23 11:17:00,90.085,90.125,90.085,90.12,248400000.0
2008-12-23 11:18:00,90.12,90.14,90.12,90.135,198400000.0
2008-12-23 11:19:00,90.135,90.14,90.12,90.12,130800000.0
2008-12-23 11:20:00,90.12,90.155,90.12,90.125,233200000.0
2008-12-23 11:21:00,90.125,90.135,90.125,90.135,11200000.0
2008-12-23 11:22:00,90.135,90.14,90.12,90.14,338000000.0
2008-12-23 11:23:00,90.14,90.15,90.13,90.15,134399999.0
2008-12-23 11:24:00,90.15,90.155,90.14,90.15,158400000.0
2008-12-23 11:25:00,90.15,90.17,90.15,90.17,121000000.0
2008-12-23 11:26:00,90.17,90.175,90.15,90.17,265400000.0
2008-12-23 11:27:00,90.17,90.175,90.12,90.135,201900000.0
2008-12-23 11:28:00,90.135,90.165,90.12,90.135,327999999.0
2008-12-23 11:29:00,90.135,90.17,90.13,90.165,355000000.0
2008-12-23 11:30:00,90.165,90.165,90.15,90.155,106400000.0
2008-12-23 11:31:00,90.16,90.165,90.155,90.16,182599999.0
2008-12-23 11:32:00,90.16,90.18,90.16,90.17,186400000.0
2008-12-23 11:33:00,90.17,90.17,90.155,90.165,151700000.0
2008-12-23 11:34:00,90.165,90.165,90.115,90.115,164000000.0
2008-12-23 11:35:00,90.115,90.14,90.115,90.13,109600000.0
2008-12-23 11:36:00,90.13,90.15,90.13,90.15,164400002.0
2008-12-23 11:37:00,90.15,90.165,90.15,90.165,153199998.0
2008-12-23 11:38:00,90.165,90.18,90.145,90.17,348200000.0
2008-12-23 11:39:00,90.18,90.18,90.15,90.15,137600002.0
2008-12-23 11:40:00,90.15,90.165,90.15,90.165,40400000.0
2008-12-23 11:41:00,90.165,90.165,90.165,90.165,25200000.0
2008-12-23 11:42:00,90.165,90.165,90.13,90.13,150000001.0
2008-12-23 11:43:00,90.13,90.155,90.13,90.15,252000000.0
2008-12-23 11:44:00,90.15,90.15,90.135,90.14,227600000.0
2008-12-23 11:45:00,90.14,90.15,90.125,90.15,235600000.0
2008-12-23 11:46:00,90.15,90.155,90.145,90.15,81200000.0
2008-12-23 11:47:00,90.15,90.185,90.15,90.18,143600000.0
2008-12-23 11:48:00,90.18,90.22,90.155,90.17,286400001.0
2008-12-23 11:49:00,90.17,90.175,90.14,90.15,138800000.0
2008-12-23 11:50:00,90.145,90.185,90.145,90.155,169200000.0
2008-12-23 11:51:00,90.155,90.16,90.105,90.135,289399999.0
2008-12-23 11:52:00,90.135,90.145,90.13,90.135,77600000.0
2008-12-23 11:53:00,90.135,90.135,90.1,90.125,265000000.0
2008-12-23 11:54:00,90.125,90.125,90.1,90.105,207200000.0
2008-12-23 11:55:00,90.105,90.115,90.105,90.115,195600002.0
2008-12-23 11:56:00,90.12,90.12,90.12,90.12,20800000.0
2008-12-23 11:57:00,90.12,90.125,90.11,90.12,45200000.0
2008-12-23 11:58:00,90.11,90.155,90.11,90.125,220800000.0
2008-12-23 11:59:00,90.13,90.155,90.125,90.15,153200000.0
2008-12-23 12:00:00,90.145,90.16,90.135,90.14,304800000.0
2008-12-23 12:01:00,90.15,90.165,90.11,90.135,266800000.0
2008-12-23 12:02:00,90.135,90.175,90.135,90.17,279200000.0
2008-12-23 12:03:00,90.17,90.175,90.11,90.12,262400000.0
2008-12-23 12:04:00,90.12,90.12,90.05,90.09,311799999.0
2008-12-23 12:05:00,90.09,90.11,90.075,90.085,300800001.0
2008-12-23 12:06:00,90.075,90.135,90.075,90.13,712000000.0
2008-12-23 12:07:00,90.13,90.145,90.125,90.135,344800000.0
2008-12-23 12:08:00,90.135,90.135,90.12,90.12,243600000.0
2008-12-23 12:09:00,90.12,90.12,90.095,90.1,134400000.0
2008-12-23 12:10:00,90.095,90.13,90.095,90.125,194000000.0
2008-12-23 12:11:00,90.125,90.135,90.105,90.125,223600000.0
2008-12-23 12:12:00,90.115,90.135,90.11,90.115,172200000.0
2008-12-23 12:13:00,90.12,90.135,90.11,90.12,193800000.0
2008-12-23 12:14:00,90.12,90.135,90.12,90.125,156800000.0
2008-12-23 12:15:00,90.125,90.13,90.12,90.125,164400001.0
2008-12-23 12:16:00,90.12,90.13,90.12,90.13,119600001.0
2008-12-23 12:17:00,90.13,90.13,90.115,90.115,50800000.0
2008-12-23 12:18:00,90.115,90.12,90.11,90.12,36400000.0
2008-12-23 12:19:00,90.12,90.12,90.105,90.115,121200000.0
2008-12-23 12:20:00,90.12,90.125,90.115,90.12,138400000.0
2008-12-23 12:21:00,90.115,90.13,90.115,90.12,150800000.0
2008-12-23 12:22:00,90.12,90.12,90.11,90.11,84800000.0
2008-12-23 12:23:00,90.11,90.11,90.07,90.085,279200000.0
2008-12-23 12:24:00,90.085,90.105,90.075,90.09,183200000.0
2008-12-23 12:25:00,90.1,90.1,90.09,90.09,251600000.0
2008-12-23 12:26:00,90.1,90.1,90.085,90.1,146000000.0
2008-12-23 12:27:00,90.1,90.115,90.095,90.105,132400000.0
2008-12-23 12:28:00,90.105,90.105,90.075,90.075,140800000.0
2008-12-23 12:29:00,90.075,90.085,90.07,90.075,160400000.0
2008-12-23 12:30:00,90.075,90.08,90.045,90.05,106000000.0
2008-12-23 12:31:00,90.045,90.06,90.04,90.055,100000000.0
2008-12-23 12:32:00,90.055,90.055,90.055,90.055,1600000.0
2008-12-23 12:33:00,90.055,90.055,90.055,90.055,9600000.0
2008-12-23 12:34:00,90.055,90.065,90.05,90.055,82800000.0
2008-12-23 12:35:00,90.055,90.055,89.98,90.0,411600000.0
2008-12-23 12:36:00,90.0,90.07,89.98,90.06,241600000.0
2008-12-23 12:37:00,90.07,90.09,90.05,90.06,107800000.0
2008-12-23 12:38:00,90.06,90.07,90.055,90.065,47200000.0
2008-12-23 12:39:00,90.065,90.075,90.01,90.01,208400000.0
2008-12-23 12:40:00,90.01,90.015,89.955,89.975,267199999.0
2008-12-23 12:41:00,89.97,89.975,89.94,89.95,203200000.0
2008-12-23 12:42:00,89.95,89.955,89.855,89.93,719200005.0
2008-12-23 12:43:00,89.92,89.955,89.92,89.95,202400000.0
2008-12-23 12:44:00,89.95,89.96,89.95,89.955,145600000.0
2008-12-23 12:45:00,89.965,90.01,89.955,90.0,113200000.0
2008-12-23 12:46:00,90.0,90.0,89.945,89.945,129200000.0
2008-12-23 12:47:00,89.945,89.955,89.94,89.95,66800000.0
2008-12-23 12:48:00,89.95,90.03,89.95,90.02,254999999.0
2008-12-23 12:49:00,90.03,90.045,90.005,90.02,341199999.0
2008-12-23 12:50:00,90.025,90.045,90.015,90.04,190000000.0
2008-12-23 12:51:00,90.04,90.075,90.04,90.065,177600000.0
2008-12-23 12:52:00,90.065,90.085,90.045,90.045,206400000.0
2008-12-23 12:53:00,90.045,90.045,90.015,90.03,233199997.0
2008-12-23 12:54:00,90.03,90.095,90.03,90.095,188400002.0
2008-12-23 12:55:00,90.095,90.1,90.08,90.09,250200001.0
2008-12-23 12:56:00,90.09,90.09,90.08,90.09,67600000.0
2008-12-23 12:57:00,90.09,90.09,90.08,90.08,126000000.0
2008-12-23 12:58:00,90.085,90.14,90.075,90.12,168400000.0
2008-12-23 12:59:00,90.12,90.14,90.105,90.12,451400000.0
2008-12-23 13:00:00,90.12,90.145,90.1,90.145,127800000.0
2008-12-23 13:01:00,90.14,90.155,90.135,90.14,117800000.0
2008-12-23 13:02:00,90.15,90.165,90.14,90.16,395400000.0
2008-12-23 13:03:00,90.15,90.155,90.145,90.145,130800000.0
2008-12-23 13:04:00,90.145,90.15,90.075,90.075,178000000.0
2008-12-23 13:05:00,90.075,90.1,90.075,90.1,315200000.0
2008-12-23 13:06:00,90.1,90.13,90.09,90.13,81400000.0
2008-12-23 13:07:00,90.13,90.14,90.105,90.115,93200000.0
2008-12-23 13:08:00,90.115,90.125,90.1,90.105,285400000.0
2008-12-23 13:09:00,90.105,90.12,90.08,90.105,287800002.0
2008-12-23 13:10:00,90.11,90.14,90.08,90.135,300599998.0
2008-12-23 13:11:00,90.13,90.13,90.12,90.12,72800000.0
2008-12-23 13:12:00,90.12,90.13,90.115,90.12,151200000.0
2008-12-23 13:13:00,90.12,90.13,90.105,90.11,280400000.0
2008-12-23 13:14:00,90.115,90.125,90.1,90.115,216000001.0
2008-12-23 13:15:00,90.115,90.12,90.065,90.07,123600000.0
2008-12-23 13:16:00,90.07,90.075,90.055,90.055,143700000.0
2008-12-23 13:17:00,90.055,90.07,90.05,90.07,63200000.0
2008-12-23 13:18:00,90.08,90.08,90.0,90.03,427999996.0
2008-12-23 13:19:00,90.03,90.04,90.025,90.04,148000000.0
2008-12-23 13:20:00,90.04,90.055,90.03,90.03,78800000.0
2008-12-23 13:21:00,90.035,90.04,90.0,90.04,300400002.0
2008-12-23 13:22:00,90.04,90.045,90.005,90.015,131600000.0
2008-12-23 13:23:00,90.015,90.015,90.0,90.0,230800000.0
2008-12-23 13:24:00,90.0,90.015,89.995,89.995,190400002.0
2008-12-23 13:25:00,89.995,90.055,89.985,90.03,398700000.0
2008-12-23 13:26:00,90.03,90.03,89.99,90.03,434000000.0
2008-12-23 13:27:00,90.03,90.035,90.02,90.03,106000000.0
2008-12-23 13:28:00,90.02,90.035,90.02,90.03,166000000.0
2008-12-23 13:29:00,90.035,90.065,90.03,90.06,298000000.0
2008-12-23 13:30:00,90.06,90.08,90.06,90.08,196800000.0
2008-12-23 13:31:00,90.08,90.095,90.075,90.075,224800000.0
2008-12-23 13:32:00,90.065,90.075,90.065,90.075,6000000.0
2008-12-23 13:33:00,90.065,90.085,90.065,90.085,139199999.0
2008-12-23 13:34:00,90.085,90.085,90.065,90.075,117000000.0
2008-12-23 13:35:00,90.075,90.075,90.035,90.055,377600000.0
2008-12-23 13:36:00,90.055,90.055,90.045,90.045,168400000.0
2008-12-23 13:37:00,90.045,90.045,89.97,89.98,946399990.0
2008-12-23 13:38:00,89.98,90.03,89.98,90.015,251000000.0
2008-12-23 13:39:00,90.02,90.02,89.985,90.005,76800000.0
2008-12-23 13:40:00,90.02,90.035,90.01,90.01,168600000.0
2008-12-23 13:41:00,90.01,90.065,90.01,90.055,473799999.0
2008-12-23 13:42:00,90.04,90.075,90.04,90.055,437200000.0
2008-12-23 13:43:00,90.06,90.06,90.05,90.055,104800000.0
2008-12-23 13:44:00,90.055,90.07,90.05,90.06,98000000.0
2008-12-23 13:45:00,90.06,90.06,90.03,90.03,71600000.0
2008-12-23 13:46:00,90.03,90.035,90.0,90.0,306799999.0
2008-12-23 13:47:00,90.0,90.03,89.995,90.01,363200000.0
2008-12-23 13:48:00,90.01,90.03,90.0,90.015,333600001.0
2008-12-23 13:49:00,90.015,90.025,90.01,90.015,126400002.0
2008-12-23 13:50:00,90.015,90.02,90.01,90.02,116000000.0
2008-12-23 13:51:00,90.02,90.02,90.01,90.015,52000000.0
2008-12-23 13:52:00,90.015,90.04,90.015,90.04,141600000.0
2008-12-23 13:53:00,90.04,90.055,90.04,90.045,16800000.0
2008-12-23 13:54:00,90.045,90.065,90.045,90.06,164000001.0
2008-12-23 13:55:00,90.07,90.07,90.06,90.06,9200000.0
2008-12-23 13:56:00,90.06,90.06,90.06,90.06,17600000.0
2008-12-23 13:57:00,90.06,90.07,90.06,90.06,67200000.0
2008-12-23 13:58:00,90.06,90.07,90.035,90.07,363200000.0
2008-12-23 13:59:00,90.065,90.085,90.065,90.075,197200000.0
2008-12-23 14:00:00,90.075,90.085,90.065,90.085,311600000.0
2008-12-23 14:01:00,90.075,90.09,90.07,90.09,277600000.0
2008-12-23 14:02:00,90.1,90.125,90.055,90.08,753800000.0
2008-12-23 14:03:00,90.08,90.085,90.08,90.08,20800000.0
2008-12-23 14:04:00,90.085,90.085,90.065,90.065,84400000.0
2008-12-23 14:05:00,90.07,90.085,90.065,90.08,162800000.0
2008-12-23 14:06:00,90.085,90.105,90.08,90.1,156800000.0
2008-12-23 14:07:00,90.1,90.105,90.09,90.09,316800000.0
2008-12-23 14:08:00,90.09,90.1,90.075,90.08,313999997.0
2008-12-23 14:09:00,90.085,90.085,90.075,90.085,81600000.0
2008-12-23 14:10:00,90.08,90.12,90.08,90.09,350000000.0
2008-12-23 14:11:00,90.09,90.09,90.06,90.075,184400000.0
2008-12-23 14:12:00,90.075,90.075,90.04,90.05,364399999.0
2008-12-23 14:13:00,90.05,90.095,90.045,90.09,305100000.0
2008-12-23 14:14:00,90.08,90.095,90.075,90.095,146900000.0
2008-12-23 14:15:00,90.09,90.09,90.06,90.07,285799999.0
2008-12-23 14:16:00,90.07,90.08,90.055,90.07,173600004.0
2008-12-23 14:17:00,90.075,90.08,90.06,90.07,97200000.0
2008-12-23 14:18:00,90.07,90.08,90.065,90.075,52000000.0
2008-12-23 14:19:00,90.075,90.095,90.06,90.075,302000000.0
2008-12-23 14:20:00,90.075,90.085,90.06,90.08,82800000.0
2008-12-23 14:21:00,90.08,90.08,90.065,90.07,36000000.0
2008-12-23 14:22:00,90.08,90.115,90.08,90.09,225200000.0
2008-12-23 14:23:00,90.1,90.125,90.08,90.08,260400000.0
2008-12-23 14:24:00,90.08,90.09,90.075,90.085,145600000.0
2008-12-23 14:25:00,90.085,90.085,90.04,90.055,476600000.0
2008-12-23 14:26:00,90.055,90.085,90.05,90.08,182199999.0
2008-12-23 14:27:00,90.08,90.11,90.07,90.09,420800000.0
2008-12-23 14:28:00,90.09,90.09,90.07,90.09,506000000.0
2008-12-23 14:29:00,90.09,90.095,90.07,90.09,130800000.0
2008-12-23 14:30:00,90.09,90.1,90.085,90.085,226000000.0
2008-12-23 14:31:00,90.085,90.09,90.075,90.085,95999999.0
2008-12-23 14:32:00,90.075,90.09,90.075,90.09,179199997.0
2008-12-23 14:33:00,90.09,90.09,90.07,90.075,208800000.0
2008-12-23 14:34:00,90.075,90.075,90.045,90.07,479200000.0
2008-12-23 14:35:00,90.06,90.125,90.06,90.12,379000000.0
2008-12-23 14:36:00,90.12,90.125,90.09,90.105,372399999.0
2008-12-23 14:37:00,90.105,90.115,90.095,90.115,391799999.0
2008-12-23 14:38:00,90.115,90.13,90.105,90.12,507999999.0
2008-12-23 14:39:00,90.12,90.125,90.1,90.1,181800000.0
2008-12-23 14:40:00,90.11,90.115,90.1,90.105,231800000.0
2008-12-23 14:41:00,90.1,90.115,89.98,90.01,587999999.0
2008-12-23 14:42:00,90.01,90.055,90.01,90.04,259200000.0
2008-12-23 14:43:00,90.03,90.04,90.03,90.04,160800001.0
2008-12-23 14:44:00,90.04,90.055,90.04,90.04,122800000.0
2008-12-23 14:45:00,90.045,90.07,90.025,90.045,396000000.0
2008-12-23 14:46:00,90.055,90.055,90.03,90.03,296600000.0
2008-12-23 14:47:00,90.03,90.03,89.985,89.995,357200000.0
2008-12-23 14:48:00,89.995,90.005,89.985,89.99,215200000.0
2008-12-23 14:49:00,89.99,89.995,89.98,89.98,279600000.0
2008-12-23 14:50:00,89.99,89.99,89.945,89.96,446400000.0
2008-12-23 14:51:00,89.96,90.03,89.96,90.015,374400000.0
2008-12-23 14:52:00,90.02,90.02,90.01,90.02,197600000.0
2008-12-23 14:53:00,90.025,90.025,90.015,90.025,81600000.0
2008-12-23 14:54:00,90.025,90.025,90.015,90.025,93600000.0
2008-12-23 14:55:00,90.025,90.05,90.025,90.035,124400000.0
2008-12-23 14:56:00,90.035,90.035,90.015,90.02,114800000.0
2008-12-23 14:57:00,90.02,90.02,89.995,90.0,225200000.0
2008-12-23 14:58:00,90.01,90.01,89.99,89.99,155600000.0
2008-12-23 14:59:00,89.995,90.0,89.96,89.98,278799999.0
2008-12-23 15:00:00,89.97,89.99,89.955,89.98,580000000.0
2008-12-23 15:01:00,89.98,90.005,89.97,89.97,355599999.0
2008-12-23 15:02:00,89.97,90.02,89.97,90.015,252000000.0
2008-12-23 15:03:00,90.015,90.025,90.005,90.025,36000000.0
2008-12-23 15:04:00,90.025,90.03,90.02,90.03,12000000.0
2008-12-23 15:05:00,90.035,90.07,90.03,90.05,96600000.0
2008-12-23 15:06:00,90.05,90.06,90.04,90.045,136000000.0
2008-12-23 15:07:00,90.045,90.085,90.04,90.045,637999999.0
2008-12-23 15:08:00,90.045,90.065,90.04,90.055,433600000.0
2008-12-23 15:09:00,90.055,90.07,90.04,90.04,194000001.0
2008-12-23 15:10:00,90.045,90.045,90.03,90.045,101200000.0
2008-12-23 15:11:00,90.045,90.045,90.035,90.04,187600000.0
2008-12-23 15:12:00,90.04,90.055,90.035,90.04,250799999.0
2008-12-23 15:13:00,90.04,90.08,90.04,90.075,537200001.0
2008-12-23 15:14:00,90.075,90.155,90.065,90.12,477199999.0
2008-12-23 15:15:00,90.11,90.135,90.095,90.095,753400000.0
2008-12-23 15:16:00,90.095,90.105,90.095,90.1,180000000.0
2008-12-23 15:17:00,90.1,90.105,90.095,90.105,158400000.0
2008-12-23 15:18:00,90.11,90.11,90.095,90.105,224000000.0
2008-12-23 15:19:00,90.105,90.105,90.03,90.03,532300005.0
2008-12-23 15:20:00,90.045,90.045,90.035,90.04,270000001.0
2008-12-23 15:21:00,90.04,90.09,90.04,90.09,271600000.0
2008-12-23 15:22:00,90.09,90.09,90.075,90.08,200800000.0
2008-12-23 15:23:00,90.08,90.105,90.05,90.06,345200000.0
2008-12-23 15:24:00,90.06,90.07,90.05,90.07,549200000.0
2008-12-23 15:25:00,90.07,90.12,90.06,90.11,579000000.0
2008-12-23 15:26:00,90.11,90.135,90.1,90.1,440000000.0
2008-12-23 15:27:00,90.105,90.115,90.095,90.095,187600000.0
2008-12-23 15:28:00,90.095,90.105,90.055,90.075,410399997.0
2008-12-23 15:29:00,90.08,90.08,90.06,90.07,414799998.0
2008-12-23 15:30:00,90.07,90.08,90.07,90.075,498399999.0
2008-12-23 15:31:00,90.075,90.1,90.07,90.1,375600003.0
2008-12-23 15:32:00,90.1,90.1,90.06,90.06,512400005.0
2008-12-23 15:33:00,90.06,90.095,90.045,90.07,570400003.0
2008-12-23 15:34:00,90.08,90.08,90.04,90.04,251200000.0
2008-12-23 15:35:00,90.04,90.06,90.0,90.04,193600000.0
2008-12-23 15:36:00,90.05,90.06,90.02,90.05,237600000.0
2008-12-23 15:37:00,90.05,90.055,90.03,90.05,144000000.0
2008-12-23 15:38:00,90.05,90.055,90.025,90.055,232200001.0
2008-12-23 15:39:00,90.06,90.095,90.05,90.065,120100000.0
2008-12-23 15:40:00,90.065,90.065,90.05,90.06,99600000.0
2008-12-23 15:41:00,90.065,90.065,89.99,90.015,109800000.0
2008-12-23 15:42:00,90.015,90.035,89.975,89.985,321999998.0
2008-12-23 15:43:00,89.995,90.065,89.995,90.045,212800000.0
2008-12-23 15:44:00,90.045,90.09,90.04,90.06,304000000.0
2008-12-23 15:45:00,90.06,90.08,90.03,90.07,392000000.0
2008-12-23 15:46:00,90.07,90.18,90.04,90.18,527799999.0
2008-12-23 15:47:00,90.18,90.18,90.11,90.115,455799999.0
2008-12-23 15:48:00,90.115,90.135,90.095,90.12,267600000.0
2008-12-23 15:49:00,90.12,90.135,90.12,90.135,153200000.0
2008-12-23 15:50:00,90.135,90.17,90.12,90.14,516399999.0
2008-12-23 15:51:00,90.15,90.2,90.13,90.185,367199999.0
2008-12-23 15:52:00,90.18,90.23,90.17,90.215,202600000.0
2008-12-23 15:53:00,90.25,90.25,90.21,90.22,115200000.0
2008-12-23 15:54:00,90.22,90.22,90.17,90.17,399200000.0
2008-12-23 15:55:00,90.17,90.185,90.17,90.17,195600000.0
2008-12-23 15:56:00,90.17,90.2,90.17,90.19,359600000.0
2008-12-23 15:57:00,90.19,90.27,90.18,90.24,533000000.0
2008-12-23 15:58:00,90.25,90.275,90.22,90.23,372800000.0
2008-12-23 15:59:00,90.23,90.26,90.23,90.245,531200001.0
2008-12-23 16:00:00,90.245,90.25,90.225,90.225,149600001.0
2008-12-23 16:01:00,90.225,90.225,90.195,90.195,386399997.0
2008-12-23 16:02:00,90.2,90.2,90.165,90.17,469800000.0
2008-12-23 16:03:00,90.17,90.17,90.15,90.155,662799996.0
2008-12-23 16:04:00,90.165,90.17,90.155,90.17,205999998.0
2008-12-23 16:05:00,90.16,90.165,90.145,90.145,256400000.0
2008-12-23 16:06:00,90.145,90.165,90.145,90.165,163200002.0
2008-12-23 16:07:00,90.165,90.195,90.16,90.17,280800000.0
2008-12-23 16:08:00,90.165,90.21,90.165,90.21,324400005.0
2008-12-23 16:09:00,90.205,90.26,90.205,90.245,240000000.0
2008-12-23 16:10:00,90.25,90.25,90.23,90.235,136000000.0
2008-12-23 16:11:00,90.245,90.245,90.215,90.225,173399999.0
2008-12-23 16:12:00,90.225,90.255,90.215,90.23,151200000.0
2008-12-23 16:13:00,90.23,90.24,90.23,90.23,98400004.0
2008-12-23 16:14:00,90.23,90.245,90.23,90.24,100000001.0
2008-12-23 16:15:00,90.24,90.265,90.23,90.25,162800000.0
2008-12-23 16:16:00,90.25,90.255,90.245,90.25,86400000.0
2008-12-23 16:17:00,90.255,90.255,90.21,90.21,146799999.0
2008-12-23 16:18:00,90.21,90.235,90.21,90.22,216000000.0
2008-12-23 16:19:00,90.22,90.25,90.22,90.25,189600000.0
2008-12-23 16:20:00,90.25,90.255,90.235,90.255,162000000.0
2008-12-23 16:21:00,90.255,90.26,90.25,90.255,126999999.0
2008-12-23 16:22:00,90.255,90.27,90.255,90.27,306000000.0
2008-12-23 16:23:00,90.27,90.285,90.265,90.28,160200000.0
2008-12-23 16:24:00,90.28,90.29,90.27,90.285,144600000.0
2008-12-23 16:25:00,90.285,90.3,90.285,90.3,116000000.0
2008-12-23 16:26:00,90.3,90.305,90.3,90.3,76800000.0
2008-12-23 16:27:00,90.3,90.31,90.3,90.3,98400000.0
2008-12-23 16:28:00,90.3,90.335,90.3,90.325,127400000.0
2008-12-23 16:29:00,90.32,90.325,90.315,90.315,102000000.0
2008-12-23 16:30:00,90.315,90.345,90.31,90.335,169000000.0
2008-12-23 16:31:00,90.34,90.345,90.33,90.335,202800000.0
2008-12-23 16:32:00,90.34,90.365,90.335,90.355,254800000.0
2008-12-23 16:33:00,90.355,90.375,90.345,90.37,339200000.0
2008-12-23 16:34:00,90.37,90.4,90.365,90.395,252000000.0
2008-12-23 16:35:00,90.395,90.395,90.35,90.36,190200000.0
2008-12-23 16:36:00,90.37,90.37,90.35,90.35,90400000.0
2008-12-23 16:37:00,90.355,90.39,90.34,90.365,453200000.0
2008-12-23 16:38:00,90.365,90.395,90.345,90.345,876199992.0
2008-12-23 16:39:00,90.345,90.345,90.28,90.28,648999993.0
2008-12-23 16:40:00,90.28,90.285,90.25,90.255,631600000.0
2008-12-23 16:41:00,90.255,90.29,90.255,90.275,678400001.0
2008-12-23 16:42:00,90.275,90.29,90.095,90.115,883500000.0
2008-12-23 16:43:00,90.12,90.205,90.12,90.185,274999999.0
2008-12-23 16:44:00,90.185,90.195,90.175,90.18,149599998.0
2008-12-23 16:45:00,90.175,90.185,90.13,90.17,244000000.0
2008-12-23 16:46:00,90.17,90.22,90.15,90.22,190800000.0
2008-12-23 16:47:00,90.22,90.23,90.21,90.225,115600000.0
2008-12-23 16:48:00,90.225,90.23,90.215,90.225,88800000.0
2008-12-23 16:49:00,90.215,90.225,90.215,90.225,8800000.0
2008-12-23 16:50:00,90.225,90.225,90.215,90.215,12000000.0
2008-12-23 16:51:00,90.215,90.25,90.215,90.245,69600000.0
2008-12-23 16:52:00,90.25,90.265,90.225,90.235,196800000.0
2008-12-23 16:53:00,90.25,90.265,90.235,90.265,102800000.0
2008-12-23 16:54:00,90.265,90.265,90.255,90.265,32800000.0
2008-12-23 16:55:00,90.265,90.285,90.265,90.275,100600000.0
2008-12-23 16:56:00,90.275,90.275,90.27,90.27,6400000.0
2008-12-23 16:57:00,90.28,90.38,90.28,90.37,237800000.0
2008-12-23 16:58:00,90.37,90.415,90.335,90.34,292800001.0
2008-12-23 16:59:00,90.34,90.34,90.26,90.3,187600000.0
2008-12-23 17:00:00,90.295,90.395,90.24,90.245,487200000.0
2008-12-23 17:01:00,90.255,90.28,90.23,90.25,649199999.0
2008-12-23 17:02:00,90.25,90.285,90.245,90.28,151200000.0
2008-12-23 17:03:00,90.28,90.295,90.255,90.28,279200000.0
2008-12-23 17:04:00,90.28,90.28,90.265,90.27,216999997.0
2008-12-23 17:05:00,90.27,90.29,90.25,90.28,201400000.0
2008-12-23 17:06:00,90.28,90.29,90.25,90.255,157600000.0
2008-12-23 17:07:00,90.25,90.265,90.25,90.26,34400000.0
2008-12-23 17:08:00,90.26,90.26,90.23,90.235,36000000.0
2008-12-23 17:09:00,90.235,90.24,90.155,90.235,392900000.0
2008-12-23 17:10:00,90.24,90.25,90.19,90.21,339199999.0
2008-12-23 17:11:00,90.215,90.25,90.2,90.245,268000001.0
2008-12-23 17:12:00,90.245,90.26,90.21,90.25,260000000.0
2008-12-23 17:13:00,90.25,90.26,90.235,90.25,68800000.0
2008-12-23 17:14:00,90.25,90.26,90.25,90.25,54000000.0
2008-12-23 17:15:00,90.25,90.29,90.23,90.29,244400000.0
2008-12-23 17:16:00,90.29,90.29,90.14,90.185,496800000.0
2008-12-23 17:17:00,90.185,90.21,90.185,90.2,138800000.0
2008-12-23 17:18:00,90.2,90.235,90.2,90.225,93600000.0
2008-12-23 17:19:00,90.225,90.225,90.205,90.21,50400000.0
2008-12-23 17:20:00,90.21,90.23,90.2,90.2,140600000.0
2008-12-23 17:21:00,90.2,90.215,90.19,90.215,162000000.0
2008-12-23 17:22:00,90.21,90.225,90.205,90.22,95200000.0
2008-12-23 17:23:00,90.215,90.23,90.215,90.22,140000000.0
2008-12-23 17:24:00,90.23,90.275,90.225,90.26,107600000.0
2008-12-23 17:25:00,90.26,90.265,90.255,90.255,33600000.0
2008-12-23 17:26:00,90.255,90.255,90.23,90.24,129200000.0
2008-12-23 17:27:00,90.23,90.285,90.225,90.275,170400000.0
2008-12-23 17:28:00,90.275,90.285,90.26,90.28,84800000.0
2008-12-23 17:29:00,90.28,90.295,90.26,90.295,507200000.0
2008-12-23 17:30:00,90.295,90.33,90.295,90.315,237199997.0
2008-12-23 17:31:00,90.315,90.315,90.305,90.305,80000000.0
2008-12-23 17:32:00,90.305,90.315,90.305,90.31,106400000.0
2008-12-23 17:33:00,90.31,90.36,90.3,90.36,166800000.0
2008-12-23 17:34:00,90.37,90.385,90.36,90.365,273400000.0
2008-12-23 17:35:00,90.365,90.38,90.31,90.355,325999998.0
2008-12-23 17:36:00,90.355,90.385,90.35,90.375,154000000.0
2008-12-23 17:37:00,90.375,90.4,90.37,90.385,191200000.0
2008-12-23 17:38:00,90.385,90.42,90.38,90.41,521999998.0
2008-12-23 17:39:00,90.415,90.415,90.4,90.41,319800006.0
2008-12-23 17:40:00,90.41,90.415,90.39,90.41,267400003.0
2008-12-23 17:41:00,90.405,90.425,90.4,90.425,567999996.0
2008-12-23 17:42:00,90.425,90.49,90.425,90.49,284000000.0
2008-12-23 17:43:00,90.49,90.505,90.435,90.435,281200000.0
2008-12-23 17:44:00,90.435,90.45,90.43,90.43,194200000.0
2008-12-23 17:45:00,90.43,90.445,90.425,90.425,189800000.0
2008-12-23 17:46:00,90.425,90.475,90.425,90.435,313400000.0
2008-12-23 17:47:00,90.43,90.435,90.395,90.42,314399999.0
2008-12-23 17:48:00,90.425,90.45,90.42,90.435,333199999.0
2008-12-23 17:49:00,90.425,90.445,90.425,90.44,102400000.0
2008-12-23 17:50:00,90.44,90.45,90.43,90.45,188000000.0
2008-12-23 17:51:00,90.45,90.45,90.43,90.43,132400000.0
2008-12-23 17:52:00,90.435,90.47,90.43,90.46,289600000.0
2008-12-23 17:53:00,90.46,90.55,90.46,90.55,363400000.0
2008-12-23 17:54:00,90.545,90.55,90.515,90.525,171200000.0
2008-12-23 17:55:00,90.53,90.555,90.52,90.52,233200000.0
2008-12-23 17:56:00,90.52,90.555,90.52,90.54,321600000.0
2008-12-23 17:57:00,90.54,90.565,90.52,90.535,352800000.0
2008-12-23 17:58:00,90.535,90.535,90.495,90.52,303199999.0
2008-12-23 17:59:00,90.52,90.58,90.49,90.555,440400000.0
2008-12-23 18:00:00,90.555,90.585,90.54,90.54,359600001.0
2008-12-23 18:01:00,90.545,90.565,90.545,90.565,140800000.0
2008-12-23 18:02:00,90.565,90.575,90.545,90.555,601599999.0
2008-12-23 18:03:00,90.56,90.565,90.55,90.555,408400000.0
2008-12-23 18:04:00,90.555,90.57,90.555,90.57,127200000.0
2008-12-23 18:05:00,90.57,90.575,90.54,90.56,208400000.0
2008-12-23 18:06:00,90.56,90.585,90.555,90.575,212800000.0
2008-12-23 18:07:00,90.57,90.575,90.56,90.57,34000000.0
2008-12-23 18:08:00,90.57,90.58,90.57,90.57,26400000.0
2008-12-23 18:09:00,90.57,90.575,90.555,90.555,106400000.0
2008-12-23 18:10:00,90.55,90.56,90.54,90.55,266200000.0
2008-12-23 18:11:00,90.555,90.565,90.545,90.555,124000000.0
2008-12-23 18:12:00,90.56,90.56,90.55,90.55,48800000.0
2008-12-23 18:13:00,90.555,90.56,90.545,90.56,93200000.0
2008-12-23 18:14:00,90.56,90.56,90.535,90.545,176399998.0
2008-12-23 18:15:00,90.56,90.57,90.545,90.57,263200000.0
2008-12-23 18:16:00,90.565,90.565,90.55,90.555,107600000.0
2008-12-23 18:17:00,90.555,90.575,90.55,90.555,95600000.0
2008-12-23 18:18:00,90.56,90.585,90.56,90.575,118000000.0
2008-12-23 18:19:00,90.58,90.585,90.57,90.575,152400000.0
2008-12-23 18:20:00,90.575,90.575,90.56,90.57,204800000.0
2008-12-23 18:21:00,90.57,90.59,90.57,90.59,109600000.0
2008-12-23 18:22:00,90.59,90.59,90.565,90.58,95200000.0
2008-12-23 18:23:00,90.59,90.59,90.58,90.59,110400000.0
2008-12-23 18:24:00,90.58,90.58,90.56,90.575,147200000.0
2008-12-23 18:25:00,90.57,90.675,90.57,90.665,240199999.0
2008-12-23 18:26:00,90.665,90.665,90.635,90.65,221200001.0
2008-12-23 18:27:00,90.66,90.67,90.63,90.64,222400000.0
2008-12-23 18:28:00,90.64,90.655,90.64,90.655,168000000.0
2008-12-23 18:29:00,90.655,90.655,90.56,90.595,333999999.0
2008-12-23 18:30:00,90.595,90.595,90.55,90.58,238800000.0
2008-12-23 18:31:00,90.58,90.58,90.555,90.565,113600000.0
2008-12-23 18:32:00,90.57,90.59,90.565,90.58,270800000.0
2008-12-23 18:33:00,90.58,90.58,90.535,90.55,363599999.0
2008-12-23 18:34:00,90.54,90.56,90.535,90.56,328000000.0
2008-12-23 18:35:00,90.56,90.575,90.545,90.55,119200000.0
2008-12-23 18:36:00,90.55,90.55,90.525,90.53,172000000.0
2008-12-23 18:37:00,90.53,90.55,90.525,90.53,151200000.0
2008-12-23 18:38:00,90.53,90.545,90.52,90.545,45400000.0
2008-12-23 18:39:00,90.545,90.57,90.545,90.56,70200000.0
2008-12-23 18:40:00,90.56,90.56,90.555,90.56,10400000.0
2008-12-23 18:41:00,90.55,90.555,90.55,90.55,10400000.0
2008-12-23 18:42:00,90.555,90.57,90.545,90.545,112400000.0
2008-12-23 18:43:00,90.55,90.565,90.55,90.555,145400000.0
2008-12-23 18:44:00,90.555,90.57,90.545,90.56,74400000.0
2008-12-23 18:45:00,90.56,90.56,90.56,90.56,2400000.0
2008-12-23 18:46:00,90.56,90.615,90.56,90.61,115000000.0
2008-12-23 18:47:00,90.61,90.61,90.56,90.56,92000000.0
2008-12-23 18:48:00,90.575,90.625,90.56,90.605,250199999.0
2008-12-23 18:49:00,90.605,90.615,90.6,90.605,114300000.0
2008-12-23 18:50:00,90.605,90.625,90.595,90.61,176500000.0
2008-12-23 18:51:00,90.615,90.65,90.615,90.65,195600000.0
2008-12-23 18:52:00,90.65,90.65,90.59,90.605,282800000.0
2008-12-23 18:53:00,90.605,90.615,90.605,90.605,100000000.0
2008-12-23 18:54:00,90.605,90.605,90.595,90.595,140399999.0
2008-12-23 18:55:00,90.595,90.605,90.595,90.605,139199999.0
2008-12-23 18:56:00,90.595,90.595,90.595,90.595,2800000.0
2008-12-23 18:57:00,90.605,90.63,90.595,90.605,516999998.0
2008-12-23 18:58:00,90.605,90.605,90.575,90.585,468799998.0
2008-12-23 18:59:00,90.585,90.595,90.545,90.565,308800000.0
2008-12-23 19:00:00,90.575,90.575,90.545,90.545,202600000.0
2008-12-23 19:01:00,90.545,90.545,90.515,90.515,174200002.0
2008-12-23 19:02:00,90.515,90.515,90.475,90.48,196000000.0
2008-12-23 19:03:00,90.49,90.51,90.47,90.5,177800000.0
2008-12-23 19:04:00,90.495,90.515,90.475,90.515,230200000.0
2008-12-23 19:05:00,90.515,90.56,90.515,90.535,173000000.0
2008-12-23 19:06:00,90.535,90.6,90.535,90.585,168800000.0
2008-12-23 19:07:00,90.585,90.63,90.585,90.615,176800000.0
2008-12-23 19:08:00,90.605,90.62,90.575,90.605,348600000.0
2008-12-23 19:09:00,90.595,90.63,90.595,90.62,277800000.0
2008-12-23 19:10:00,90.615,90.63,90.615,90.62,151800000.0
2008-12-23 19:11:00,90.615,90.635,90.61,90.625,193600000.0
2008-12-23 19:12:00,90.625,90.63,90.605,90.625,128600000.0
2008-12-23 19:13:00,90.625,90.65,90.625,90.63,149800000.0
2008-12-23 19:14:00,90.63,90.655,90.63,90.64,75000000.0
2008-12-23 19:15:00,90.65,90.65,90.645,90.65,29400000.0
2008-12-23 19:16:00,90.66,90.685,90.66,90.67,157600000.0
2008-12-23 19:17:00,90.645,90.66,90.63,90.645,413600000.0
2008-12-23 19:18:00,90.645,90.645,90.615,90.615,417000000.0
2008-12-23 19:19:00,90.615,90.655,90.615,90.645,481599993.0
2008-12-23 19:20:00,90.645,90.645,90.625,90.64,382799999.0
2008-12-23 19:21:00,90.635,90.635,90.635,90.635,24800000.0
2008-12-23 19:22:00,90.64,90.65,90.64,90.64,44400000.0
2008-12-23 19:23:00,90.635,90.65,90.635,90.635,267199996.0
2008-12-23 19:24:00,90.635,90.645,90.635,90.635,178800000.0
2008-12-23 19:25:00,90.635,90.635,90.615,90.63,167200000.0
2008-12-23 19:26:00,90.625,90.63,90.595,90.605,498799999.0
2008-12-23 19:27:00,90.605,90.625,90.595,90.625,168600000.0
2008-12-23 19:28:00,90.62,90.625,90.605,90.625,238000000.0
2008-12-23 19:29:00,90.615,90.64,90.61,90.625,108000000.0
2008-12-23 19:30:00,90.625,90.64,90.625,90.625,180800001.0
2008-12-23 19:31:00,90.72,90.74,90.72,90.74,77000000.0
2008-12-23 19:32:00,90.625,90.635,90.625,90.625,77000000.0
2008-12-23 19:33:00,90.63,90.63,90.625,90.63,29000000.0
2008-12-23 19:34:00,90.625,90.625,90.58,90.58,164600000.0
2008-12-23 19:35:00,90.575,90.58,90.52,90.54,147600000.0
2008-12-23 19:36:00,90.54,90.54,90.525,90.54,65600000.0
2008-12-23 19:37:00,90.54,90.56,90.54,90.55,93600000.0
2008-12-23 19:38:00,90.55,90.575,90.55,90.57,55200000.0
2008-12-23 19:39:00,90.56,90.595,90.56,90.59,84000000.0
2008-12-23 19:40:00,90.59,90.59,90.575,90.59,62400000.0
2008-12-23 19:41:00,90.59,90.59,90.585,90.59,79200000.0
2008-12-23 19:42:00,90.59,90.6,90.57,90.57,86400000.0
2008-12-23 19:43:00,90.575,90.58,90.57,90.57,62400000.0
2008-12-23 19:44:00,90.57,90.57,90.57,90.57,24000000.0
2008-12-23 19:45:00,90.57,90.58,90.57,90.57,121600000.0
2008-12-23 19:46:00,90.57,90.6,90.57,90.595,52800000.0
2008-12-23 19:47:00,90.6,90.6,90.56,90.59,107200000.0
2008-12-23 19:48:00,90.59,90.6,90.585,90.6,63200000.0
2008-12-23 19:49:00,90.6,90.625,90.59,90.62,104000000.0
2008-12-23 19:50:00,90.62,90.64,90.62,90.64,28800000.0
2008-12-23 19:51:00,90.64,90.65,90.63,90.645,37600000.0
2008-12-23 19:52:00,90.65,90.66,90.64,90.66,192800000.0
2008-12-23 19:53:00,90.66,90.66,90.655,90.655,19200000.0
2008-12-23 19:54:00,90.64,90.67,90.615,90.665,77400000.0
2008-12-23 19:55:00,90.665,90.72,90.665,90.72,114600000.0
2008-12-23 19:56:00,90.73,90.825,90.73,90.745,420800000.0
2008-12-23 19:57:00,90.735,90.77,90.735,90.77,108600000.0
2008-12-23 19:58:00,90.77,90.785,90.75,90.755,167200000.0
2008-12-23 19:59:00,90.745,90.755,90.7,90.745,630000000.0
2008-12-23 20:00:00,90.745,90.765,90.745,90.755,439199999.0
2008-12-23 20:01:00,90.745,90.77,90.745,90.75,154600000.0
2008-12-23 20:02:00,90.75,90.75,90.695,90.705,488000001.0
2008-12-23 20:03:00,90.71,90.715,90.655,90.7,332200000.0
2008-12-23 20:04:00,90.695,90.705,90.685,90.685,380999997.0
2008-12-23 20:05:00,90.69,90.705,90.69,90.705,17400000.0
2008-12-23 20:06:00,90.7,90.7,90.67,90.675,124600000.0
2008-12-23 20:07:00,90.69,90.7,90.685,90.7,128400000.0
2008-12-23 20:08:00,90.7,90.7,90.68,90.68,123200000.0
2008-12-23 20:09:00,90.68,90.68,90.655,90.675,324600000.0
2008-12-23 20:10:00,90.68,90.68,90.65,90.66,238800000.0
2008-12-23 20:11:00,90.655,90.66,90.65,90.65,38400000.0
2008-12-23 20:12:00,90.65,90.66,90.65,90.66,34800000.0
2008-12-23 20:14:00,90.66,90.755,90.66,90.75,108800000.0
2008-12-23 20:15:00,90.76,90.77,90.75,90.77,76800000.0
2008-12-23 20:16:00,90.77,90.8,90.76,90.76,169400000.0
2008-12-23 20:17:00,90.76,90.76,90.76,90.76,2400000.0
2008-12-23 20:18:00,90.755,90.76,90.745,90.745,39000000.0
2008-12-23 20:19:00,90.745,90.745,90.74,90.74,7200000.0
2008-12-23 20:20:00,90.75,90.75,90.74,90.74,24400000.0
2008-12-23 20:21:00,90.74,90.74,90.72,90.72,246600003.0
2008-12-23 20:22:00,90.72,90.73,90.685,90.685,342800000.0
2008-12-23 20:23:00,90.685,90.695,90.66,90.68,451199998.0
2008-12-23 20:24:00,90.685,90.735,90.685,90.72,263400000.0
2008-12-23 20:25:00,90.73,90.74,90.72,90.73,287000001.0
2008-12-23 20:26:00,90.73,90.745,90.72,90.73,95200000.0
2008-12-23 20:27:00,90.73,90.74,90.73,90.73,32000000.0
2008-12-23 20:28:00,90.73,90.73,90.7,90.7,321800001.0
2008-12-23 20:29:00,90.7,90.705,90.68,90.69,699400001.0
2008-12-23 20:30:00,90.69,90.72,90.69,90.72,502400000.0
2008-12-23 20:31:00,90.72,90.745,90.72,90.74,105200000.0
2008-12-23 20:32:00,90.74,90.74,90.74,90.74,4800000.0
2008-12-23 20:33:00,90.74,90.74,90.73,90.73,60000000.0
2008-12-23 20:34:00,90.73,90.74,90.73,90.73,53600000.0
2008-12-23 20:35:00,90.73,90.74,90.7,90.72,131800000.0
2008-12-23 20:36:00,90.72,90.72,90.72,90.72,21600000.0
2008-12-23 20:37:00,90.72,90.72,90.68,90.7,87800000.0
2008-12-23 20:38:00,90.7,90.715,90.695,90.715,300399999.0
2008-12-23 20:39:00,90.71,90.715,90.67,90.67,218000000.0
2008-12-23 20:40:00,90.67,90.67,90.665,90.665,50000000.0
2008-12-23 20:41:00,90.665,90.705,90.6,90.67,663400000.0
2008-12-23 20:42:00,90.685,90.69,90.68,90.68,212000000.0
2008-12-23 20:43:00,90.68,90.68,90.68,90.68,175200000.0
2008-12-23 20:44:00,90.68,90.68,90.68,90.68,79200000.0
2008-12-23 20:45:00,90.68,90.7,90.68,90.69,106400000.0
2008-12-23 20:46:00,90.7,90.7,90.69,90.69,14400000.0
2008-12-23 20:47:00,90.69,90.72,90.69,90.715,41600000.0
2008-12-23 20:48:00,90.72,90.72,90.72,90.72,12000000.0
2008-12-23 20:49:00,90.68,90.7,90.68,90.69,9600000.0
2008-12-23 20:50:00,90.73,90.73,90.72,90.72,9600000.0
2008-12-23 20:51:00,90.715,90.715,90.7,90.71,99000001.0
2008-12-23 20:52:00,90.71,90.71,90.685,90.69,276199999.0
2008-12-23 20:53:00,90.69,90.69,90.68,90.69,90800000.0
2008-12-23 20:54:00,90.68,90.69,90.68,90.68,142400000.0
2008-12-23 20:55:00,90.68,90.7,90.68,90.7,144799999.0
2008-12-23 20:56:00,90.695,90.695,90.695,90.695,5400000.0
2008-12-23 20:57:00,90.7,90.72,90.685,90.7,157800000.0
2008-12-23 20:58:00,90.71,90.71,90.695,90.7,73200000.0
2008-12-23 20:59:00,90.7,90.71,90.7,90.7,202000000.0
2008-12-23 21:00:00,90.7,90.705,90.645,90.685,231600000.0
2008-12-23 21:01:00,90.685,90.685,90.68,90.68,44000000.0
2008-12-23 21:02:00,90.675,90.685,90.66,90.67,45800000.0
2008-12-23 21:03:00,90.67,90.69,90.64,90.69,88200000.0
2008-12-23 21:04:00,90.69,90.7,90.67,90.69,86400000.0
2008-12-23 21:05:00,90.68,90.68,90.67,90.67,40800000.0
2008-12-23 21:06:00,90.68,90.69,90.665,90.685,51400000.0
2008-12-23 21:07:00,90.695,90.705,90.675,90.705,47200000.0
2008-12-23 21:08:00,90.715,90.735,90.705,90.72,115600000.0
2008-12-23 21:09:00,90.71,90.72,90.71,90.72,28800000.0
2008-12-23 21:10:00,90.72,90.72,90.71,90.72,28800000.0
2008-12-23 21:11:00,90.715,90.72,90.66,90.67,184000000.0
2008-12-23 21:12:00,90.67,90.69,90.655,90.69,162800000.0
2008-12-23 21:13:00,90.69,90.69,90.69,90.69,19200000.0
2008-12-23 21:14:00,90.69,90.71,90.69,90.71,38400000.0
2008-12-23 21:15:00,90.71,90.71,90.68,90.685,50800000.0
2008-12-23 21:16:00,90.69,90.7,90.69,90.7,21600000.0
2008-12-23 21:17:00,90.7,90.715,90.695,90.7,64000000.0
2008-12-23 21:18:00,90.7,90.71,90.665,90.68,126400000.0
2008-12-23 21:19:00,90.68,90.68,90.645,90.66,225400000.0
2008-12-23 21:20:00,90.66,90.66,90.66,90.66,14400000.0
2008-12-23 21:21:00,90.665,90.665,90.66,90.66,10400000.0
2008-12-23 21:22:00,90.67,90.67,90.665,90.665,22800000.0
2008-12-23 21:23:00,90.67,90.67,90.665,90.665,26800000.0
2008-12-23 21:24:00,90.66,90.66,90.66,90.66,8800000.0
2008-12-23 21:25:00,90.66,90.665,90.655,90.66,50800000.0
2008-12-23 21:26:00,90.66,90.66,90.655,90.66,27600000.0
2008-12-23 21:27:00,90.66,90.67,90.66,90.66,44000000.0
2008-12-23 21:28:00,90.66,90.665,90.655,90.66,58400000.0
2008-12-23 21:29:00,90.66,90.66,90.66,90.66,12000000.0
2008-12-23 21:30:00,90.655,90.675,90.655,90.675,37800000.0
2008-12-23 21:31:00,90.675,90.675,90.66,90.66,117600000.0
2008-12-23 21:32:00,90.66,90.67,90.66,90.67,81000000.0
2008-12-23 21:33:00,90.665,90.67,90.665,90.67,25800000.0
2008-12-23 21:34:00,90.67,90.695,90.67,90.695,17400000.0
2008-12-23 21:35:00,90.7,90.71,90.7,90.71,90600000.0
2008-12-23 21:36:00,90.72,90.73,90.72,90.72,59400000.0
2008-12-23 21:37:00,90.73,90.755,90.73,90.74,202600001.0
2008-12-23 21:38:00,90.75,90.78,90.75,90.76,689400001.0
2008-12-23 21:39:00,90.76,90.77,90.75,90.75,224400000.0
2008-12-23 21:40:00,90.75,90.765,90.73,90.755,265200000.0
2008-12-23 21:41:00,90.75,90.75,90.725,90.74,199800000.0
2008-12-23 21:42:00,90.74,90.74,90.71,90.72,118000000.0
2008-12-23 21:43:00,90.72,90.745,90.72,90.72,521200002.0
2008-12-23 21:44:00,90.72,90.73,90.72,90.72,75400000.0
2008-12-23 21:45:00,90.72,90.73,90.71,90.72,107200000.0
2008-12-23 21:46:00,90.715,90.72,90.715,90.72,35400000.0
2008-12-23 21:47:00,90.715,90.715,90.71,90.71,31600000.0
2008-12-23 21:48:00,90.695,90.705,90.685,90.69,181000000.0
2008-12-23 21:49:00,90.69,90.7,90.685,90.7,164600000.0
2008-12-23 21:50:00,90.69,90.71,90.685,90.71,180800000.0
2008-12-23 21:51:00,90.72,90.72,90.705,90.71,223200000.0
2008-12-23 21:52:00,90.71,90.73,90.71,90.72,64000000.0
2008-12-23 21:53:00,90.72,90.72,90.72,90.72,62400000.0
2008-12-23 21:54:00,90.72,90.72,90.665,90.665,147600000.0
2008-12-23 21:55:00,90.665,90.705,90.665,90.685,874400007.0
2008-12-23 21:56:00,90.685,90.685,90.665,90.67,638400001.0
2008-12-23 21:57:00,90.67,90.685,90.67,90.675,1555199999.0
2008-12-23 21:58:00,90.675,90.685,90.665,90.68,473200000.0
2008-12-23 21:59:00,90.68,90.685,90.67,90.67,66800000.0
2008-12-23 22:00:00,90.67,90.68,90.67,90.67,49600000.0
2008-12-23 22:01:00,90.67,90.69,90.67,90.68,85000000.0
2008-12-23 22:02:00,90.68,90.68,90.675,90.675,13800000.0
2008-12-23 22:03:00,90.685,90.72,90.68,90.72,102999999.0
2008-12-23 22:04:00,90.72,90.755,90.69,90.715,858400012.0
2008-12-23 22:05:00,90.715,90.765,90.705,90.75,423200000.0
2008-12-23 22:06:00,90.75,90.775,90.75,90.76,109600000.0
2008-12-23 22:07:00,90.76,90.76,90.71,90.745,661400007.0
2008-12-23 22:08:00,90.765,90.805,90.75,90.78,276600002.0
2008-12-23 22:09:00,90.78,90.815,90.75,90.81,256000001.0
2008-12-23 22:10:00,90.805,90.82,90.755,90.79,824999997.0
2008-12-23 22:11:00,90.775,90.85,90.775,90.85,332200000.0
2008-12-23 22:12:00,90.84,90.84,90.795,90.81,639800000.0
2008-12-23 22:13:00,90.81,90.875,90.805,90.845,708599998.0
2008-12-23 22:14:00,90.835,90.855,90.815,90.855,382399999.0
2008-12-23 22:15:00,90.855,90.905,90.85,90.895,441199999.0
2008-12-23 22:16:00,90.895,90.915,90.885,90.885,169600000.0
2008-12-23 22:17:00,90.885,90.91,90.88,90.885,1162199999.0
2008-12-23 22:18:00,90.885,90.905,90.87,90.87,524400000.0
2008-12-23 22:19:00,90.87,90.885,90.865,90.865,294200000.0
2008-12-23 22:20:00,90.88,90.895,90.855,90.865,458200000.0
2008-12-23 22:21:00,90.87,90.885,90.86,90.865,690400007.0
2008-12-23 22:22:00,90.865,90.87,90.865,90.865,260400000.0
2008-12-23 22:23:00,90.865,90.87,90.83,90.83,294000001.0
2008-12-23 22:24:00,90.83,90.86,90.82,90.85,564800003.0
2008-12-23 22:25:00,90.845,90.865,90.84,90.845,397599998.0
2008-12-23 22:26:00,90.845,90.86,90.845,90.85,769600001.0
2008-12-23 22:27:00,90.86,90.86,90.855,90.855,56000000.0
2008-12-23 22:28:00,90.855,90.89,90.855,90.875,538800005.0
2008-12-23 22:29:00,90.88,90.9,90.875,90.875,718400000.0
2008-12-23 22:30:00,90.875,90.9,90.875,90.895,410000003.0
2008-12-23 22:31:00,90.895,90.895,90.86,90.86,516599990.0
2008-12-23 22:32:00,90.86,90.875,90.845,90.875,1407399979.0
2008-12-23 22:33:00,90.875,90.9,90.85,90.855,388599998.0
2008-12-23 22:34:00,90.855,90.865,90.855,90.865,351199995.0
2008-12-23 22:35:00,90.865,90.87,90.83,90.83,288799997.0
2008-12-23 22:36:00,90.83,90.845,90.815,90.815,66800001.0
2008-12-23 22:37:00,90.815,90.83,90.805,90.81,247000005.0
2008-12-23 22:38:00,90.81,90.835,90.81,90.835,268800013.0
2008-12-23 22:39:00,90.835,90.835,90.825,90.825,180199994.0
2008-12-23 22:40:00,90.825,90.885,90.825,90.85,319399998.0
2008-12-23 22:41:00,90.85,90.855,90.84,90.85,204800000.0
2008-12-23 22:42:00,90.85,90.85,90.84,90.845,188000000.0
2008-12-23 22:43:00,90.845,90.855,90.83,90.84,348399995.0
2008-12-23 22:44:00,90.845,90.85,90.835,90.835,915599986.0
2008-12-23 22:45:00,90.835,90.835,90.835,90.835,711599993.0
2008-12-23 22:46:00,90.835,90.895,90.835,90.865,577800000.0
2008-12-23 22:47:00,90.87,90.875,90.845,90.845,443200003.0
2008-12-23 22:48:00,90.845,90.855,90.845,90.855,372600000.0
2008-12-23 22:49:00,90.855,90.86,90.845,90.86,68000000.0
2008-12-23 22:50:00,90.86,90.86,90.85,90.855,105200000.0
2008-12-23 22:51:00,90.855,90.855,90.845,90.855,529600000.0
2008-12-23 22:52:00,90.855,90.86,90.83,90.835,158100000.0
2008-12-23 22:53:00,90.835,90.835,90.825,90.835,25200000.0
2008-12-23 22:54:00,90.835,90.835,90.825,90.835,8400000.0
2008-12-23 22:55:00,90.835,90.85,90.825,90.85,364000001.0
2008-12-23 22:56:00,90.855,90.875,90.84,90.86,231999999.0
2008-12-23 22:57:00,90.86,90.895,90.86,90.88,392800006.0
2008-12-23 22:58:00,90.88,90.905,90.88,90.895,100600000.0
2008-12-23 22:59:00,90.9,90.9,90.865,90.875,159800000.0
2008-12-23 23:00:00,90.875,90.885,90.875,90.875,68800000.0
2008-12-23 23:01:00,90.875,90.875,90.865,90.865,34800000.0
2008-12-23 23:02:00,90.87,90.875,90.87,90.875,42000000.0
2008-12-23 23:03:00,90.88,90.885,90.875,90.875,59000000.0
2008-12-23 23:04:00,90.88,90.885,90.88,90.885,29200000.0
2008-12-23 23:05:00,90.88,90.88,90.865,90.88,59300000.0
2008-12-23 23:06:00,90.88,90.88,90.87,90.87,73200000.0
2008-12-23 23:07:00,90.87,90.88,90.86,90.86,170600000.0
2008-12-23 23:08:00,90.86,90.895,90.85,90.89,396800002.0
2008-12-23 23:09:00,90.88,90.88,90.88,90.88,24200000.0
2008-12-23 23:10:00,90.875,90.875,90.865,90.87,67800000.0
2008-12-23 23:11:00,90.87,90.885,90.865,90.88,85000000.0
2008-12-23 23:12:00,90.88,90.88,90.855,90.855,63800000.0
2008-12-23 23:13:00,90.865,90.865,90.865,90.865,24000000.0
2008-12-23 23:14:00,90.865,90.865,90.86,90.865,16000000.0
2008-12-23 23:15:00,90.86,90.905,90.86,90.905,55800000.0
2008-12-23 23:16:00,90.905,90.915,90.905,90.91,68800000.0
2008-12-23 23:17:00,90.91,90.915,90.91,90.91,16800000.0
2008-12-23 23:18:00,90.91,90.91,90.865,90.895,64000000.0
2008-12-23 23:19:00,90.9,90.905,90.9,90.905,33800000.0
2008-12-23 23:20:00,90.905,90.905,90.895,90.895,20600000.0
2008-12-23 23:21:00,90.9,90.9,90.9,90.9,8000000.0
2008-12-23 23:22:00,90.91,90.915,90.9,90.9,54800000.0
2008-12-23 23:23:00,90.9,90.9,90.88,90.9,94800000.0
2008-12-23 23:24:00,90.9,90.905,90.9,90.905,11000000.0
2008-12-23 23:25:00,90.905,90.915,90.905,90.91,12600000.0
2008-12-23 23:26:00,90.915,90.915,90.905,90.905,69000000.0
2008-12-23 23:27:00,90.905,90.925,90.905,90.925,52000000.0
2008-12-23 23:28:00,90.925,90.935,90.92,90.925,26800000.0
2008-12-23 23:29:00,90.925,90.955,90.915,90.95,95800000.0
2008-12-23 23:30:00,90.955,90.955,90.94,90.94,42800000.0
2008-12-23 23:31:00,90.935,90.96,90.92,90.92,192800000.0
2008-12-23 23:32:00,90.935,90.945,90.915,90.945,345600003.0
2008-12-23 23:33:00,90.935,90.945,90.905,90.925,86900000.0
2008-12-23 23:34:00,90.92,90.92,90.92,90.92,54400000.0
2008-12-23 23:35:00,90.93,90.93,90.92,90.92,31600000.0
2008-12-23 23:36:00,90.92,90.925,90.92,90.925,31600000.0
2008-12-23 23:37:00,90.925,90.93,90.92,90.93,178000000.0
2008-12-23 23:38:00,90.93,90.945,90.93,90.935,505200001.0
2008-12-23 23:39:00,90.935,90.965,90.925,90.945,125200000.0
2008-12-23 23:40:00,90.945,90.955,90.945,90.945,33800000.0
2008-12-23 23:41:00,90.945,90.945,90.935,90.935,64000000.0
2008-12-23 23:42:00,90.935,90.935,90.935,90.935,22800000.0
2008-12-23 23:43:00,90.94,90.95,90.94,90.95,18800000.0
2008-12-23 23:44:00,90.95,90.95,90.95,90.95,3400000.0
2008-12-23 23:45:00,90.945,90.95,90.93,90.94,44800000.0
2008-12-23 23:46:00,90.94,90.975,90.94,90.955,234100000.0
2008-12-23 23:47:00,90.955,90.955,90.945,90.945,168799999.0
2008-12-23 23:48:00,90.95,90.955,90.945,90.955,51999999.0
2008-12-23 23:49:00,90.955,90.955,90.945,90.945,11600000.0
2008-12-23 23:50:00,90.945,90.945,90.945,90.945,11600000.0
2008-12-23 23:51:00,90.95,90.97,90.95,90.97,53200000.0
2008-12-23 23:52:00,90.965,90.97,90.96,90.96,38000000.0
2008-12-23 23:53:00,90.965,90.97,90.965,90.965,24200000.0
2008-12-23 23:54:00,90.96,90.965,90.955,90.96,29000000.0
2008-12-23 23:55:00,90.96,90.96,90.94,90.945,89600000.0
2008-12-23 23:56:00,90.95,90.955,90.95,90.955,17400000.0
2008-12-23 23:57:00,90.955,90.965,90.955,90.965,48000000.0
2008-12-23 23:58:00,90.965,90.965,90.96,90.965,37600000.0
2008-12-23 23:59:00,90.96,90.97,90.96,90.96,138200000.0
2008-12-24 00:00:00,90.965,90.97,90.965,90.97,77600000.0
2008-12-24 00:01:00,90.97,90.97,90.945,90.95,77400000.0
2008-12-24 00:02:00,90.95,90.95,90.94,90.94,29400000.0
2008-12-24 00:03:00,90.95,90.95,90.94,90.95,51600000.0
2008-12-24 00:04:00,90.95,90.95,90.95,90.95,16000000.0
2008-12-24 00:05:00,90.95,90.95,90.95,90.95,32000000.0
2008-12-24 00:06:00,90.9,90.9,90.9,90.9,94400000.0
2008-12-24 00:07:00,90.95,90.95,90.93,90.93,94400000.0
2008-12-24 00:08:00,90.93,90.935,90.915,90.92,110000000.0
2008-12-24 00:09:00,90.92,90.93,90.915,90.92,49600000.0
2008-12-24 00:10:00,90.89,90.9,90.89,90.9,1600000.0
2008-12-24 00:11:00,90.925,90.925,90.925,90.925,1600000.0
2008-12-24 00:12:00,90.93,90.93,90.93,90.93,19200000.0
2008-12-24 00:13:00,90.925,90.935,90.925,90.925,89800000.0
2008-12-24 00:14:00,90.925,90.945,90.925,90.945,124000001.0
2008-12-24 00:15:00,90.91,90.92,90.91,90.92,27400000.0
2008-12-24 00:16:00,90.945,90.945,90.935,90.945,27400000.0
2008-12-24 00:17:00,90.96,90.97,90.93,90.97,43400000.0
2008-12-24 00:18:00,90.955,90.955,90.95,90.95,33600000.0
2008-12-24 00:19:00,90.95,90.95,90.935,90.935,49400001.0
2008-12-24 00:20:00,90.935,90.95,90.935,90.95,165800001.0
2008-12-24 00:21:00,90.95,90.95,90.935,90.945,30400000.0
2008-12-24 00:22:00,90.91,90.92,90.905,90.915,116800000.0
2008-12-24 00:23:00,90.91,90.94,90.91,90.93,24000000.0
2008-12-24 00:24:00,90.915,90.92,90.915,90.92,24000000.0
2008-12-24 00:25:00,90.92,90.93,90.92,90.93,102800000.0
2008-12-24 00:26:00,90.93,90.935,90.93,90.935,72400000.0
2008-12-24 00:27:00,90.94,90.945,90.94,90.945,19800000.0
2008-12-24 00:28:00,90.955,90.955,90.945,90.955,51000000.0
2008-12-24 00:29:00,90.955,90.96,90.95,90.95,23400000.0
2008-12-24 00:30:00,90.95,90.965,90.95,90.955,208600000.0
2008-12-24 00:31:00,90.955,90.96,90.945,90.95,86200000.0
2008-12-24 00:32:00,90.95,90.95,90.92,90.92,213200000.0
2008-12-24 00:33:00,90.92,90.925,90.915,90.915,162000000.0
2008-12-24 00:34:00,90.92,90.925,90.915,90.915,130200000.0
2008-12-24 00:35:00,90.915,90.92,90.915,90.915,59400000.0
2008-12-24 00:36:00,90.915,90.915,90.885,90.885,357199998.0
2008-12-24 00:37:00,90.885,90.9,90.885,90.9,94400000.0
2008-12-24 00:38:00,90.9,90.9,90.895,90.9,46400000.0
2008-12-24 00:39:00,90.9,90.9,90.885,90.895,84000000.0
2008-12-24 00:40:00,90.9,90.92,90.885,90.92,82600000.0
2008-12-24 00:41:00,90.925,90.945,90.895,90.895,133000001.0
2008-12-24 00:42:00,90.9,90.905,90.875,90.905,332999999.0
2008-12-24 00:43:00,90.9,90.91,90.9,90.905,21000000.0
2008-12-24 00:44:00,90.86,90.86,90.85,90.85,23000000.0
2008-12-24 00:45:00,90.895,90.91,90.895,90.91,23000000.0
2008-12-24 00:46:00,90.905,90.92,90.9,90.915,65000000.0
2008-12-24 00:47:00,90.92,90.92,90.91,90.91,15400000.0
2008-12-24 00:48:00,90.915,90.915,90.91,90.91,6400000.0
2008-12-24 00:49:00,90.905,90.905,90.905,90.905,9200000.0
2008-12-24 00:50:00,90.905,90.93,90.905,90.93,45000000.0
2008-12-24 00:51:00,90.93,90.93,90.915,90.915,106799998.0
2008-12-24 00:52:00,90.915,90.915,90.84,90.895,500600001.0
2008-12-24 00:53:00,90.92,90.935,90.89,90.895,100200000.0
2008-12-24 00:54:00,90.895,90.895,90.855,90.855,57600000.0
2008-12-24 00:55:00,90.855,90.87,90.855,90.87,85600000.0
2008-12-24 00:56:00,90.845,90.86,90.84,90.855,50800000.0
2008-12-24 00:57:00,90.865,90.865,90.865,90.865,3200000.0
2008-12-24 00:58:00,90.875,90.9,90.865,90.9,84000000.0
2008-12-24 00:59:00,90.895,90.91,90.885,90.89,73600000.0
2008-12-24 01:00:00,90.89,90.895,90.86,90.885,108000000.0
2008-12-24 01:01:00,90.89,90.915,90.885,90.885,89600000.0
2008-12-24 01:02:00,90.885,90.9,90.885,90.895,59200000.0
2008-12-24 01:03:00,90.9,90.905,90.9,90.9,16800000.0
2008-12-24 01:04:00,90.9,90.92,90.9,90.915,208600001.0
2008-12-24 01:05:00,90.915,90.93,90.905,90.905,250400000.0
2008-12-24 01:06:00,90.905,90.905,90.895,90.895,59200000.0
2008-12-24 01:07:00,90.9,90.9,90.885,90.9,43800000.0
2008-12-24 01:08:00,90.905,90.905,90.895,90.895,14800000.0
2008-12-24 01:09:00,90.905,90.91,90.89,90.89,78600000.0
2008-12-24 01:10:00,90.89,90.89,90.89,90.89,303600000.0
2008-12-24 01:11:00,90.89,90.91,90.89,90.91,42200000.0
2008-12-24 01:12:00,90.91,90.92,90.91,90.92,18000000.0
2008-12-24 01:13:00,90.92,90.925,90.92,90.925,8000000.0
2008-12-24 01:14:00,90.92,90.92,90.92,90.92,2000000.0
2008-12-24 01:15:00,90.92,90.92,90.92,90.92,33600000.0
2008-12-24 01:16:00,90.92,90.92,90.92,90.92,4000000.0
2008-12-24 01:17:00,90.92,90.92,90.92,90.92,2000000.0
2008-12-24 01:18:00,90.92,90.955,90.92,90.92,125600000.0
2008-12-24 01:19:00,90.915,90.915,90.905,90.905,30800000.0
2008-12-24 01:20:00,90.905,90.905,90.905,90.905,5000000.0
2008-12-24 01:21:00,90.905,90.905,90.9,90.9,14800000.0
2008-12-24 01:23:00,90.915,90.925,90.91,90.92,102600000.0
2008-12-24 01:24:00,90.92,90.92,90.92,90.92,61400000.0
2008-12-24 01:25:00,90.92,90.92,90.92,90.92,18400000.0
2008-12-24 01:26:00,90.93,90.93,90.895,90.895,44800000.0
2008-12-24 01:27:00,90.9,90.92,90.865,90.9,237800001.0
2008-12-24 01:28:00,90.905,90.905,90.895,90.895,6800000.0
2008-12-24 01:29:00,90.89,90.895,90.885,90.885,21200000.0
2008-12-24 01:30:00,90.885,90.885,90.885,90.885,9600000.0
2008-12-24 01:31:00,90.885,90.885,90.88,90.88,31200000.0
2008-12-24 01:32:00,90.88,90.89,90.87,90.87,97400000.0
2008-12-24 01:33:00,90.87,90.885,90.855,90.86,236000000.0
2008-12-24 01:34:00,90.86,90.88,90.86,90.88,123600000.0
2008-12-24 01:35:00,90.88,90.88,90.855,90.87,23800000.0
2008-12-24 01:36:00,90.87,90.88,90.865,90.88,50000000.0
2008-12-24 01:37:00,90.88,90.88,90.87,90.87,58800000.0
2008-12-24 01:38:00,90.87,90.87,90.86,90.86,10600000.0
2008-12-24 01:39:00,90.865,90.865,90.855,90.855,64000000.0
2008-12-24 01:40:00,90.86,90.87,90.855,90.855,56200000.0
2008-12-24 01:41:00,90.855,90.86,90.82,90.855,120600000.0
2008-12-24 01:42:00,90.855,90.855,90.82,90.82,184800000.0
2008-12-24 01:43:00,90.83,90.865,90.825,90.865,183000000.0
2008-12-24 01:44:00,90.875,90.875,90.84,90.85,196399999.0
2008-12-24 01:45:00,90.85,90.85,90.845,90.845,18000000.0
2008-12-24 01:46:00,90.845,90.855,90.845,90.845,31800000.0
2008-12-24 01:47:00,90.845,90.865,90.845,90.86,98600000.0
2008-12-24 01:48:00,90.86,90.865,90.85,90.86,98200000.0
2008-12-24 01:49:00,90.85,90.85,90.85,90.85,61600000.0
2008-12-24 01:50:00,90.855,90.86,90.85,90.855,39400000.0
2008-12-24 01:51:00,90.86,90.865,90.855,90.86,194200000.0
2008-12-24 01:52:00,90.86,90.865,90.85,90.855,163800000.0
2008-12-24 01:53:00,90.855,90.86,90.85,90.86,63000000.0
2008-12-24 01:54:00,90.86,90.87,90.86,90.87,30800000.0
2008-12-24 01:55:00,90.855,90.87,90.855,90.87,21600000.0
2008-12-24 01:56:00,90.87,90.87,90.85,90.86,92000000.0
2008-12-24 01:57:00,90.65,90.66,90.65,90.66,23600000.0
2008-12-24 01:58:00,90.87,90.87,90.86,90.86,23600000.0
2008-12-24 01:59:00,90.865,90.87,90.865,90.865,11200000.0
2008-12-24 02:00:00,90.865,90.865,90.815,90.83,186000000.0
2008-12-24 02:01:00,90.83,90.86,90.83,90.86,37000000.0
2008-12-24 02:02:00,90.87,90.885,90.86,90.865,76000000.0
2008-12-24 02:03:00,90.865,90.865,90.85,90.855,41600000.0
2008-12-24 02:04:00,90.86,90.885,90.86,90.87,46200000.0
2008-12-24 02:05:00,90.87,90.885,90.87,90.875,50000000.0
2008-12-24 02:06:00,90.87,90.88,90.87,90.88,26000000.0
2008-12-24 02:07:00,90.885,90.895,90.88,90.89,36000000.0
2008-12-24 02:08:00,90.89,90.89,90.875,90.875,18000000.0
2008-12-24 02:09:00,90.885,90.885,90.885,90.885,2000000.0
2008-12-24 02:10:00,90.89,90.89,90.865,90.87,82400000.0
2008-12-24 02:11:00,90.87,90.88,90.86,90.86,97200000.0
2008-12-24 02:12:00,90.86,90.865,90.86,90.865,28200000.0
2008-12-24 02:13:00,90.87,90.885,90.87,90.88,30000000.0
2008-12-24 02:14:00,90.875,90.885,90.87,90.88,58200000.0
2008-12-24 02:15:00,90.885,90.885,90.88,90.88,22600000.0
2008-12-24 02:16:00,90.88,90.88,90.875,90.875,10200000.0
2008-12-24 02:17:00,90.875,90.88,90.875,90.875,76200000.0
2008-12-24 02:18:00,90.875,90.885,90.875,90.875,47200000.0
2008-12-24 02:19:00,90.875,90.875,90.87,90.87,159600000.0
2008-12-24 02:20:00,90.87,90.88,90.86,90.865,155399999.0
2008-12-24 02:21:00,90.865,90.87,90.86,90.865,123199999.0
2008-12-24 02:22:00,90.865,90.865,90.865,90.865,7200000.0
2008-12-24 02:23:00,90.87,90.87,90.86,90.87,202400000.0
2008-12-24 02:24:00,90.87,90.875,90.86,90.87,86000000.0
2008-12-24 02:25:00,90.87,90.87,90.87,90.87,3600000.0
2008-12-24 02:26:00,90.87,90.875,90.86,90.86,423000000.0
2008-12-24 02:27:00,90.86,90.87,90.835,90.865,111600000.0
2008-12-24 02:28:00,90.87,90.87,90.86,90.865,14000000.0
2008-12-24 02:29:00,90.865,90.875,90.855,90.865,64800000.0
2008-12-24 02:30:00,90.855,90.875,90.855,90.875,80200000.0
2008-12-24 02:31:00,90.875,90.875,90.875,90.875,16000000.0
2008-12-24 02:32:00,90.865,90.875,90.85,90.855,120000000.0
2008-12-24 02:33:00,90.855,90.875,90.855,90.855,78200000.0
2008-12-24 02:34:00,90.855,90.855,90.845,90.845,44000000.0
2008-12-24 02:35:00,90.845,90.865,90.845,90.865,45200000.0
2008-12-24 02:36:00,90.86,90.86,90.835,90.845,115800000.0
2008-12-24 02:37:00,90.845,90.86,90.835,90.86,45600000.0
2008-12-24 02:38:00,90.865,90.875,90.85,90.85,98000000.0
2008-12-24 02:39:00,90.855,90.87,90.85,90.855,30000000.0
2008-12-24 02:40:00,90.855,90.855,90.855,90.855,12000000.0
2008-12-24 02:41:00,90.855,90.865,90.855,90.855,28000000.0
2008-12-24 02:42:00,90.855,90.855,90.815,90.82,71600000.0
2008-12-24 02:43:00,90.805,90.84,90.805,90.835,159600000.0
2008-12-24 02:44:00,90.83,90.85,90.83,90.835,98400000.0
2008-12-24 02:45:00,90.825,90.835,90.79,90.795,100800000.0
2008-12-24 02:46:00,90.805,90.805,90.78,90.795,77200000.0
2008-12-24 02:47:00,90.795,90.81,90.785,90.805,69000000.0
2008-12-24 02:48:00,90.805,90.805,90.735,90.745,419599999.0
2008-12-24 02:49:00,90.735,90.76,90.72,90.74,240900000.0
2008-12-24 02:50:00,90.74,90.755,90.715,90.73,183200000.0
2008-12-24 02:51:00,90.725,90.74,90.705,90.73,103000000.0
2008-12-24 02:52:00,90.735,90.745,90.695,90.715,221500000.0
2008-12-24 02:53:00,90.715,90.74,90.705,90.705,134400000.0
2008-12-24 02:54:00,90.705,90.73,90.685,90.71,178000000.0
2008-12-24 02:55:00,90.71,90.72,90.675,90.675,232800000.0
2008-12-24 02:56:00,90.675,90.68,90.655,90.655,214400000.0
2008-12-24 02:57:00,90.655,90.66,90.645,90.66,170199999.0
2008-12-24 02:58:00,90.66,90.665,90.65,90.665,94800000.0
2008-12-24 02:59:00,90.675,90.675,90.66,90.67,46600000.0
2008-12-24 03:00:00,90.665,90.69,90.665,90.69,71600000.0
2008-12-24 03:01:00,90.69,90.715,90.69,90.7,68200000.0
2008-12-24 03:02:00,90.7,90.7,90.675,90.685,106800000.0
2008-12-24 03:03:00,90.675,90.685,90.66,90.665,76000000.0
2008-12-24 03:04:00,90.665,90.665,90.625,90.625,117800000.0
2008-12-24 03:05:00,90.62,90.62,90.605,90.61,207000000.0
2008-12-24 03:06:00,90.61,90.61,90.59,90.595,200200000.0
2008-12-24 03:07:00,90.585,90.605,90.585,90.605,202600000.0
2008-12-24 03:08:00,90.605,90.605,90.585,90.595,135200000.0
2008-12-24 03:09:00,90.595,90.615,90.585,90.605,179800000.0
2008-12-24 03:10:00,90.605,90.625,90.6,90.605,141600000.0
2008-12-24 03:11:00,90.61,90.635,90.6,90.625,111200000.0
2008-12-24 03:12:00,90.62,90.62,90.61,90.615,21600000.0
2008-12-24 03:13:00,90.61,90.61,90.58,90.6,135200000.0
2008-12-24 03:14:00,90.605,90.605,90.585,90.59,54400000.0
2008-12-24 03:15:00,90.595,90.615,90.59,90.595,89200000.0
2008-12-24 03:16:00,90.6,90.625,90.6,90.62,44800000.0
2008-12-24 03:17:00,90.615,90.62,90.615,90.615,48000000.0
2008-12-24 03:18:00,90.615,90.625,90.605,90.605,74400000.0
2008-12-24 03:19:00,90.595,90.605,90.57,90.59,103200000.0
2008-12-24 03:20:00,90.585,90.585,90.565,90.575,88800000.0
2008-12-24 03:21:00,90.575,90.59,90.56,90.56,285600000.0
2008-12-24 03:22:00,90.555,90.56,90.52,90.525,242400000.0
2008-12-24 03:23:00,90.53,90.54,90.515,90.535,239200000.0
2008-12-24 03:24:00,90.535,90.545,90.525,90.535,164800000.0
2008-12-24 03:25:00,90.55,90.55,90.53,90.55,110400000.0
2008-12-24 03:26:00,90.545,90.55,90.53,90.54,70400000.0
2008-12-24 03:27:00,90.53,90.555,90.52,90.55,188399999.0
2008-12-24 03:28:00,90.545,90.57,90.53,90.56,161600000.0
2008-12-24 03:29:00,90.56,90.565,90.475,90.495,222400000.0
2008-12-24 03:30:00,90.495,90.505,90.495,90.505,24000000.0
2008-12-24 03:31:00,90.505,90.525,90.505,90.515,28800000.0
2008-12-24 03:32:00,90.525,90.525,90.36,90.4,368600000.0
2008-12-24 03:33:00,90.41,90.455,90.41,90.44,260800000.0
2008-12-24 03:34:00,90.45,90.46,90.435,90.45,220000000.0
2008-12-24 03:35:00,90.445,90.46,90.44,90.45,79200000.0
2008-12-24 03:36:00,90.45,90.455,90.45,90.455,8800000.0
2008-12-24 03:37:00,90.455,90.47,90.44,90.46,399400000.0
2008-12-24 03:38:00,90.455,90.48,90.455,90.47,180000000.0
2008-12-24 03:39:00,90.475,90.495,90.465,90.48,195200000.0
2008-12-24 03:40:00,90.48,90.505,90.47,90.5,113600000.0
2008-12-24 03:41:00,90.5,90.505,90.48,90.48,135200000.0
2008-12-24 03:42:00,90.48,90.495,90.465,90.49,247200000.0
2008-12-24 03:43:00,90.49,90.52,90.49,90.495,124800000.0
2008-12-24 03:44:00,90.505,90.51,90.485,90.505,129600000.0
2008-12-24 03:45:00,90.495,90.505,90.48,90.49,61600000.0
2008-12-24 03:46:00,90.485,90.49,90.435,90.45,268200001.0
2008-12-24 03:47:00,90.45,90.465,90.43,90.44,189000000.0
2008-12-24 03:48:00,90.43,90.435,90.305,90.325,597400000.0
2008-12-24 03:49:00,90.33,90.395,90.33,90.38,432000001.0
2008-12-24 03:50:00,90.38,90.38,90.27,90.32,473599999.0
2008-12-24 03:51:00,90.335,90.365,90.33,90.36,122400000.0
2008-12-24 03:52:00,90.36,90.365,90.34,90.34,304200000.0
2008-12-24 03:53:00,90.35,90.365,90.34,90.34,156000000.0
2008-12-24 03:54:00,90.34,90.35,90.33,90.335,127200000.0
2008-12-24 03:55:00,90.34,90.35,90.33,90.33,56800000.0
2008-12-24 03:56:00,90.33,90.35,90.325,90.34,336000000.0
2008-12-24 03:57:00,90.335,90.36,90.335,90.36,120799999.0
2008-12-24 03:58:00,90.355,90.355,90.33,90.335,172000000.0
2008-12-24 03:59:00,90.335,90.35,90.33,90.35,256800000.0
2008-12-24 04:00:00,90.345,90.375,90.345,90.365,138399999.0
2008-12-24 04:01:00,90.365,90.365,90.345,90.345,188800000.0
2008-12-24 04:02:00,90.345,90.355,90.345,90.345,136800000.0
2008-12-24 04:03:00,90.345,90.375,90.345,90.365,58400000.0
2008-12-24 04:04:00,90.375,90.375,90.365,90.365,31200000.0
2008-12-24 04:05:00,90.365,90.375,90.365,90.375,14400000.0
2008-12-24 04:06:00,90.375,90.375,90.365,90.375,76800000.0
2008-12-24 04:07:00,90.365,90.375,90.365,90.365,57600000.0
2008-12-24 04:08:00,90.365,90.375,90.365,90.375,20000000.0
2008-12-24 04:09:00,90.375,90.375,90.375,90.375,45600000.0
2008-12-24 04:10:00,90.375,90.375,90.365,90.365,36000000.0
2008-12-24 04:11:00,90.365,90.375,90.365,90.365,77600000.0
2008-12-24 04:12:00,90.375,90.385,90.37,90.38,63200000.0
2008-12-24 04:13:00,90.38,90.415,90.38,90.415,57600000.0
2008-12-24 04:14:00,90.405,90.425,90.405,90.405,168800000.0
2008-12-24 04:15:00,90.405,90.415,90.405,90.405,73600000.0
2008-12-24 04:16:00,90.405,90.415,90.395,90.395,59200000.0
2008-12-24 04:17:00,90.405,90.405,90.32,90.36,340799999.0
2008-12-24 04:18:00,90.36,90.37,90.36,90.365,71200000.0
2008-12-24 04:19:00,90.365,90.365,90.32,90.325,379199999.0
2008-12-24 04:20:00,90.335,90.34,90.285,90.31,513400000.0
2008-12-24 04:21:00,90.305,90.34,90.295,90.34,136000000.0
2008-12-24 04:22:00,90.34,90.34,90.31,90.31,370199999.0
2008-12-24 04:23:00,90.32,90.33,90.31,90.33,148800000.0
2008-12-24 04:24:00,90.33,90.34,90.33,90.34,36000000.0
2008-12-24 04:25:00,90.34,90.35,90.34,90.35,22400000.0
2008-12-24 04:26:00,90.355,90.375,90.355,90.365,368799997.0
2008-12-24 04:27:00,90.365,90.395,90.365,90.395,191999994.0
2008-12-24 04:28:00,90.39,90.4,90.39,90.395,234400000.0
2008-12-24 04:29:00,90.405,90.435,90.4,90.425,305600000.0
2008-12-24 04:30:00,90.425,90.44,90.415,90.435,151200000.0
2008-12-24 04:31:00,90.435,90.435,90.38,90.39,476600000.0
2008-12-24 04:32:00,90.385,90.395,90.375,90.385,210400000.0
2008-12-24 04:33:00,90.385,90.385,90.365,90.37,111000000.0
2008-12-24 04:34:00,90.36,90.42,90.36,90.415,579799999.0
2008-12-24 04:35:00,90.415,90.42,90.4,90.405,226400000.0
2008-12-24 04:36:00,90.405,90.405,90.375,90.375,190600000.0
2008-12-24 04:37:00,90.375,90.4,90.375,90.38,264000000.0
2008-12-24 04:38:00,90.36,90.38,90.36,90.38,8800000.0
2008-12-24 04:39:00,90.38,90.38,90.38,90.38,8800000.0
2008-12-24 04:40:00,90.385,90.39,90.385,90.39,18400000.0
2008-12-24 04:41:00,90.39,90.395,90.385,90.395,77600000.0
2008-12-24 04:42:00,90.4,90.41,90.39,90.395,168800000.0
2008-12-24 04:43:00,90.39,90.39,90.385,90.385,68800000.0
2008-12-24 04:44:00,90.39,90.405,90.385,90.405,294400000.0
2008-12-24 04:45:00,90.405,90.41,90.405,90.41,62400000.0
2008-12-24 04:46:00,90.41,90.415,90.405,90.41,60000000.0
2008-12-24 04:47:00,90.405,90.415,90.395,90.405,348000000.0
2008-12-24 04:48:00,90.4,90.405,90.4,90.4,70400000.0
2008-12-24 04:49:00,90.41,90.435,90.41,90.425,21600000.0
2008-12-24 04:50:00,90.42,90.425,90.42,90.425,20000000.0
2008-12-24 04:51:00,90.425,90.46,90.42,90.445,124000000.0
2008-12-24 04:52:00,90.44,90.44,90.42,90.425,112000000.0
2008-12-24 04:53:00,90.42,90.44,90.415,90.44,125599999.0
2008-12-24 04:54:00,90.44,90.45,90.41,90.41,185600000.0
2008-12-24 04:55:00,90.425,90.435,90.425,90.43,86399998.0
2008-12-24 04:56:00,90.43,90.44,90.41,90.41,259999998.0
2008-12-24 04:57:00,90.42,90.42,90.4,90.405,273599995.0
2008-12-24 04:58:00,90.405,90.415,90.395,90.41,195199999.0
2008-12-24 04:59:00,90.415,90.44,90.415,90.43,230999998.0
2008-12-24 05:00:00,90.43,90.435,90.415,90.42,194400000.0
2008-12-24 05:01:00,90.42,90.43,90.405,90.405,234400000.0
2008-12-24 05:02:00,90.405,90.405,90.39,90.4,110400000.0
2008-12-24 05:03:00,90.4,90.4,90.38,90.385,395200000.0
2008-12-24 05:04:00,90.4,90.405,90.385,90.39,386800000.0
2008-12-24 05:05:00,90.39,90.405,90.38,90.39,124800000.0
2008-12-24 05:06:00,90.39,90.39,90.38,90.39,20000000.0
2008-12-24 05:07:00,90.39,90.4,90.37,90.4,120000000.0
2008-12-24 05:08:00,90.39,90.415,90.37,90.39,410200000.0
2008-12-24 05:09:00,90.4,90.415,90.39,90.395,278200000.0
2008-12-24 05:10:00,90.395,90.395,90.38,90.38,27200000.0
2008-12-24 05:11:00,90.38,90.39,90.375,90.375,126399998.0
2008-12-24 05:12:00,90.375,90.375,90.35,90.35,184000000.0
2008-12-24 05:13:00,90.36,90.365,90.36,90.365,9600000.0
2008-12-24 05:14:00,90.365,90.375,90.355,90.355,72800000.0
2008-12-24 05:15:00,90.355,90.355,90.355,90.355,79200000.0
2008-12-24 05:16:00,90.355,90.355,90.355,90.355,22400000.0
2008-12-24 05:17:00,90.365,90.385,90.355,90.375,364799994.0
2008-12-24 05:18:00,90.395,90.395,90.37,90.37,115200000.0
2008-12-24 05:19:00,90.375,90.39,90.375,90.385,116000000.0
2008-12-24 05:20:00,90.38,90.395,90.38,90.39,190399999.0
2008-12-24 05:21:00,90.39,90.415,90.39,90.415,211999998.0
2008-12-24 05:22:00,90.415,90.415,90.405,90.405,48000000.0
2008-12-24 05:23:00,90.405,90.41,90.395,90.395,44800000.0
2008-12-24 05:24:00,90.4,90.4,90.39,90.4,176800001.0
2008-12-24 05:25:00,90.4,90.405,90.395,90.405,79200000.0
2008-12-24 05:26:00,90.405,90.405,90.4,90.405,55999999.0
2008-12-24 05:27:00,90.4,90.405,90.39,90.395,190399997.0
2008-12-24 05:28:00,90.395,90.405,90.39,90.405,57600000.0
2008-12-24 05:29:00,90.405,90.405,90.39,90.39,20000000.0
2008-12-24 05:30:00,90.56,90.56,90.55,90.55,71200000.0
2008-12-24 05:31:00,90.395,90.395,90.385,90.385,71200000.0
2008-12-24 05:32:00,90.385,90.395,90.385,90.385,88800000.0
2008-12-24 05:33:00,90.385,90.4,90.385,90.4,94399997.0
2008-12-24 05:34:00,90.395,90.395,90.395,90.395,4800000.0
2008-12-24 05:35:00,90.39,90.395,90.385,90.39,117599999.0
2008-12-24 05:36:00,90.39,90.39,90.385,90.385,136000000.0
2008-12-24 05:37:00,90.385,90.395,90.36,90.37,205600000.0
2008-12-24 05:38:00,90.37,90.375,90.365,90.375,214400000.0
2008-12-24 05:39:00,90.375,90.38,90.355,90.375,237599998.0
2008-12-24 05:40:00,90.375,90.375,90.375,90.375,255999998.0
2008-12-24 05:41:00,90.375,90.38,90.36,90.37,398400000.0
2008-12-24 05:42:00,90.37,90.375,90.36,90.37,259999999.0
2008-12-24 05:43:00,90.37,90.4,90.365,90.38,298800000.0
2008-12-24 05:44:00,90.38,90.395,90.38,90.395,453599994.0
2008-12-24 05:45:00,90.4,90.405,90.395,90.4,95200000.0
2008-12-24 05:46:00,90.4,90.41,90.39,90.41,92800000.0
2008-12-24 05:47:00,90.415,90.42,90.405,90.41,191800000.0
2008-12-24 05:48:00,90.42,90.42,90.405,90.41,192800000.0
2008-12-24 05:49:00,90.405,90.425,90.405,90.42,195199996.0
2008-12-24 05:50:00,90.425,90.435,90.4,90.415,379199999.0
2008-12-24 05:51:00,90.415,90.43,90.41,90.42,320799995.0
2008-12-24 05:52:00,90.42,90.435,90.42,90.42,76000000.0
2008-12-24 05:53:00,90.42,90.435,90.42,90.435,116800000.0
2008-12-24 05:54:00,90.43,90.46,90.43,90.435,207800000.0
2008-12-24 05:55:00,90.42,90.43,90.42,90.43,155799998.0
2008-12-24 05:56:00,90.44,90.465,90.44,90.45,155799998.0
2008-12-24 05:57:00,90.46,90.46,90.46,90.46,4800000.0
2008-12-24 05:58:00,90.455,90.475,90.45,90.46,74600000.0
2008-12-24 05:59:00,90.47,90.505,90.465,90.49,600599998.0
2008-12-24 06:00:00,90.49,90.495,90.475,90.49,124400000.0
2008-12-24 06:01:00,90.45,90.46,90.45,90.46,23200000.0
2008-12-24 06:02:00,90.49,90.495,90.485,90.495,23200000.0
2008-12-24 06:03:00,90.49,90.49,90.48,90.48,15200000.0
2008-12-24 06:04:00,90.475,90.485,90.475,90.485,16800000.0
2008-12-24 06:05:00,90.45,90.45,90.45,90.45,16000000.0
2008-12-24 06:06:00,90.48,90.48,90.48,90.48,16000000.0
2008-12-24 06:07:00,90.48,90.495,90.47,90.495,81600000.0
2008-12-24 06:08:00,90.485,90.505,90.485,90.505,28000000.0
2008-12-24 06:09:00,90.505,90.57,90.505,90.54,391400000.0
2008-12-24 06:10:00,90.53,90.57,90.505,90.57,294200001.0
2008-12-24 06:11:00,90.555,90.57,90.53,90.53,106800000.0
2008-12-24 06:12:00,90.545,90.545,90.52,90.525,212800000.0
2008-12-24 06:13:00,90.525,90.535,90.52,90.525,28000000.0
2008-12-24 06:14:00,90.53,90.53,90.52,90.525,36800000.0
2008-12-24 06:15:00,90.53,90.53,90.515,90.525,60800002.0
2008-12-24 06:16:00,90.525,90.54,90.515,90.54,184000002.0
2008-12-24 06:17:00,90.54,90.545,90.525,90.54,130400000.0
2008-12-24 06:18:00,90.54,90.545,90.525,90.54,110400001.0
2008-12-24 06:19:00,90.54,90.54,90.495,90.51,152800001.0
2008-12-24 06:20:00,90.515,90.53,90.51,90.53,178400000.0
2008-12-24 06:21:00,90.53,90.535,90.52,90.525,78400000.0
2008-12-24 06:22:00,90.515,90.545,90.505,90.53,495199993.0
2008-12-24 06:23:00,90.54,90.56,90.54,90.55,60000000.0
2008-12-24 06:24:00,90.555,90.575,90.54,90.56,261200002.0
2008-12-24 06:25:00,90.56,90.57,90.56,90.57,111600000.0
2008-12-24 06:26:00,90.575,90.58,90.56,90.57,76600002.0
2008-12-24 06:27:00,90.585,90.595,90.57,90.58,245199998.0
2008-12-24 06:28:00,90.58,90.585,90.56,90.57,199799998.0
2008-12-24 06:29:00,90.575,90.58,90.565,90.565,71600001.0
2008-12-24 06:30:00,90.57,90.57,90.545,90.545,277000001.0
2008-12-24 06:31:00,90.545,90.555,90.535,90.555,138000003.0
2008-12-24 06:32:00,90.555,90.555,90.52,90.525,395999999.0
2008-12-24 06:33:00,90.53,90.555,90.53,90.545,91000000.0
2008-12-24 06:34:00,90.55,90.55,90.55,90.55,21600000.0
2008-12-24 06:35:00,90.55,90.56,90.535,90.54,212000000.0
2008-12-24 06:36:00,90.54,90.54,90.49,90.505,351199999.0
2008-12-24 06:37:00,90.51,90.515,90.455,90.46,298200000.0
2008-12-24 06:38:00,90.465,90.47,90.43,90.435,229600000.0
2008-12-24 06:39:00,90.435,90.46,90.42,90.45,457799996.0
2008-12-24 06:40:00,90.46,90.465,90.43,90.445,439199999.0
2008-12-24 06:41:00,90.435,90.455,90.425,90.445,770399993.0
2008-12-24 06:42:00,90.435,90.455,90.43,90.435,615599999.0
2008-12-24 06:43:00,90.44,90.455,90.435,90.435,165400000.0
2008-12-24 06:44:00,90.445,90.46,90.425,90.435,364599998.0
2008-12-24 06:45:00,90.44,90.445,90.435,90.44,76799999.0
2008-12-24 06:46:00,90.43,90.44,90.43,90.44,72000000.0
2008-12-24 06:47:00,90.445,90.45,90.43,90.43,358800001.0
2008-12-24 06:48:00,90.44,90.44,90.415,90.42,269999995.0
2008-12-24 06:49:00,90.42,90.43,90.405,90.425,311200000.0
2008-12-24 06:50:00,90.425,90.435,90.415,90.42,172000001.0
2008-12-24 06:51:00,90.42,90.435,90.42,90.43,47000000.0
2008-12-24 06:52:00,90.42,90.42,90.405,90.405,197200000.0
2008-12-24 06:53:00,90.415,90.425,90.395,90.415,227799998.0
2008-12-24 06:54:00,90.42,90.42,90.41,90.42,64599998.0
2008-12-24 06:55:00,90.425,90.435,90.415,90.435,95800001.0
2008-12-24 06:56:00,90.435,90.45,90.435,90.44,64600002.0
2008-12-24 06:57:00,90.43,90.44,90.43,90.43,56800000.0
2008-12-24 06:58:00,90.44,90.45,90.43,90.435,126200002.0
2008-12-24 06:59:00,90.44,90.44,90.43,90.44,84000000.0
2008-12-24 07:00:00,90.44,90.45,90.43,90.45,178200000.0
2008-12-24 07:01:00,90.45,90.455,90.445,90.45,181400000.0
2008-12-24 07:02:00,90.46,90.475,90.45,90.455,70400000.0
2008-12-24 07:03:00,90.33,90.33,90.32,90.32,2400000.0
2008-12-24 07:04:00,90.455,90.455,90.455,90.455,2400000.0
2008-12-24 07:05:00,90.455,90.465,90.455,90.455,26400000.0
2008-12-24 07:06:00,90.455,90.465,90.445,90.445,40800000.0
2008-12-24 07:07:00,90.435,90.445,90.435,90.445,63200000.0
2008-12-24 07:08:00,90.46,90.46,90.435,90.445,183999999.0
2008-12-24 07:09:00,90.44,90.45,90.435,90.435,226399999.0
2008-12-24 07:10:00,90.435,90.44,90.425,90.43,292800001.0
2008-12-24 07:11:00,90.43,90.435,90.415,90.42,217600001.0
2008-12-24 07:12:00,90.42,90.425,90.4,90.405,235200003.0
2008-12-24 07:13:00,90.405,90.41,90.39,90.39,240800003.0
2008-12-24 07:14:00,90.39,90.39,90.39,90.39,69600000.0
2008-12-24 07:15:00,90.4,90.4,90.39,90.395,182400001.0
2008-12-24 07:16:00,90.395,90.4,90.395,90.4,117600001.0
2008-12-24 07:17:00,90.4,90.4,90.37,90.37,439199999.0
2008-12-24 07:18:00,90.37,90.37,90.355,90.355,479200000.0
2008-12-24 07:19:00,90.36,90.37,90.355,90.365,164800000.0
2008-12-24 07:20:00,90.37,90.37,90.355,90.355,67999998.0
2008-12-24 07:21:00,90.35,90.355,90.28,90.295,563999998.0
2008-12-24 07:22:00,90.28,90.295,90.26,90.275,578399998.0
2008-12-24 07:23:00,90.28,90.29,90.265,90.285,150800000.0
2008-12-24 07:24:00,90.285,90.305,90.275,90.305,411199995.0
2008-12-24 07:25:00,90.3,90.325,90.29,90.325,128800000.0
2008-12-24 07:26:00,90.325,90.33,90.32,90.325,44800000.0
2008-12-24 07:27:00,90.325,90.34,90.32,90.335,185599999.0
2008-12-24 07:28:00,90.335,90.355,90.33,90.355,80800000.0
2008-12-24 07:29:00,90.355,90.365,90.345,90.355,198399998.0
2008-12-24 07:30:00,90.345,90.36,90.345,90.355,112000000.0
2008-12-24 07:31:00,90.355,90.375,90.355,90.365,21200000.0
2008-12-24 07:32:00,90.365,90.37,90.355,90.37,15400000.0
2008-12-24 07:33:00,90.365,90.365,90.31,90.325,229600000.0
2008-12-24 07:34:00,90.325,90.345,90.325,90.335,175800000.0
2008-12-24 07:35:00,90.34,90.35,90.34,90.35,115199999.0
2008-12-24 07:36:00,90.35,90.35,90.345,90.345,49600000.0
2008-12-24 07:37:00,90.34,90.345,90.335,90.34,108800000.0
2008-12-24 07:38:00,90.34,90.34,90.315,90.34,112800000.0
2008-12-24 07:39:00,90.34,90.34,90.31,90.32,202399999.0
2008-12-24 07:40:00,90.32,90.34,90.31,90.32,238200000.0
2008-12-24 07:41:00,90.325,90.325,90.28,90.28,181599999.0
2008-12-24 07:42:00,90.28,90.305,90.275,90.285,191199999.0
2008-12-24 07:43:00,90.285,90.305,90.285,90.295,152799999.0
2008-12-24 07:44:00,90.295,90.325,90.295,90.325,94399999.0
2008-12-24 07:45:00,90.325,90.34,90.31,90.315,327699997.0
2008-12-24 07:46:00,90.32,90.34,90.29,90.31,233600000.0
2008-12-24 07:47:00,90.3,90.35,90.285,90.345,148000000.0
2008-12-24 07:48:00,90.345,90.43,90.345,90.43,382999999.0
2008-12-24 07:49:00,90.43,90.445,90.42,90.425,169600000.0
2008-12-24 07:50:00,90.43,90.43,90.43,90.43,48800000.0
2008-12-24 07:51:00,90.43,90.435,90.415,90.42,211000000.0
2008-12-24 07:52:00,90.42,90.42,90.405,90.405,84800000.0
2008-12-24 07:53:00,90.4,90.4,90.345,90.37,262300000.0
2008-12-24 07:54:00,90.38,90.38,90.37,90.38,52800000.0
2008-12-24 07:55:00,90.37,90.37,90.345,90.345,76799997.0
2008-12-24 07:56:00,90.345,90.38,90.345,90.37,194399995.0
2008-12-24 07:57:00,90.37,90.37,90.36,90.365,32800000.0
2008-12-24 07:58:00,90.365,90.365,90.365,90.365,2400000.0
2008-12-24 07:59:00,90.365,90.38,90.365,90.37,32000000.0
2008-12-24 08:00:00,90.37,90.375,90.355,90.355,72800000.0
2008-12-24 08:01:00,90.35,90.355,90.33,90.33,120000000.0
2008-12-24 08:02:00,90.33,90.335,90.3,90.32,348800000.0
2008-12-24 08:03:00,90.33,90.33,90.31,90.31,82400001.0
2008-12-24 08:04:00,90.31,90.325,90.295,90.32,383800000.0
2008-12-24 08:05:00,90.32,90.34,90.315,90.32,287600000.0
2008-12-24 08:06:00,90.325,90.33,90.325,90.33,16800000.0
2008-12-24 08:07:00,90.38,90.38,90.37,90.37,258400000.0
2008-12-24 08:08:00,90.335,90.36,90.33,90.36,258400000.0
2008-12-24 08:09:00,90.355,90.37,90.35,90.36,281600000.0
2008-12-24 08:10:00,90.35,90.365,90.35,90.355,232800000.0
2008-12-24 08:11:00,90.355,90.38,90.355,90.37,207200000.0
2008-12-24 08:12:00,90.37,90.37,90.35,90.36,241600001.0
2008-12-24 08:13:00,90.355,90.37,90.35,90.365,136799999.0
2008-12-24 08:14:00,90.37,90.42,90.37,90.41,289000000.0
2008-12-24 08:15:00,90.415,90.415,90.395,90.4,104800000.0
2008-12-24 08:16:00,90.4,90.435,90.4,90.425,274400000.0
2008-12-24 08:17:00,90.42,90.42,90.38,90.41,299200003.0
2008-12-24 08:18:00,90.41,90.43,90.4,90.41,339800000.0
2008-12-24 08:19:00,90.41,90.415,90.375,90.39,324000000.0
2008-12-24 08:20:00,90.4,90.4,90.39,90.4,45600000.0
2008-12-24 08:21:00,90.39,90.395,90.36,90.36,308799998.0
2008-12-24 08:22:00,90.36,90.39,90.35,90.36,139200000.0
2008-12-24 08:23:00,90.36,90.39,90.36,90.38,74400000.0
2008-12-24 08:24:00,90.38,90.38,90.35,90.35,84800000.0
2008-12-24 08:25:00,90.35,90.37,90.345,90.35,45600000.0
2008-12-24 08:26:00,90.355,90.355,90.33,90.34,56800000.0
2008-12-24 08:27:00,90.335,90.34,90.33,90.34,24000000.0
2008-12-24 08:28:00,90.33,90.355,90.325,90.355,224800000.0
2008-12-24 08:29:00,90.36,90.395,90.33,90.37,577199994.0
2008-12-24 08:30:00,90.375,90.375,90.33,90.34,290000000.0
2008-12-24 08:31:00,90.35,90.355,90.335,90.335,44800000.0
2008-12-24 08:32:00,90.345,90.385,90.34,90.345,294000000.0
2008-12-24 08:33:00,90.35,90.395,90.34,90.39,272800000.0
2008-12-24 08:34:00,90.39,90.405,90.35,90.385,335800001.0
2008-12-24 08:35:00,90.39,90.485,90.385,90.48,138800000.0
2008-12-24 08:36:00,90.475,90.475,90.41,90.415,385100003.0
2008-12-24 08:37:00,90.42,90.43,90.41,90.43,140800000.0
2008-12-24 08:38:00,90.43,90.445,90.425,90.44,276800000.0
2008-12-24 08:39:00,90.445,90.445,90.42,90.43,243199999.0
2008-12-24 08:40:00,90.44,90.445,90.43,90.435,196799999.0
2008-12-24 08:41:00,90.435,90.435,90.415,90.42,193600002.0
2008-12-24 08:42:00,90.42,90.425,90.42,90.42,32000000.0
2008-12-24 08:43:00,90.425,90.425,90.42,90.42,19200000.0
2008-12-24 08:44:00,90.425,90.425,90.415,90.42,198399999.0
2008-12-24 08:45:00,90.425,90.425,90.42,90.42,68000000.0
2008-12-24 08:46:00,90.42,90.425,90.4,90.41,175999999.0
2008-12-24 08:47:00,90.41,90.41,90.385,90.405,459199995.0
2008-12-24 08:48:00,90.4,90.405,90.385,90.4,307599999.0
2008-12-24 08:49:00,90.4,90.415,90.4,90.405,243000000.0
2008-12-24 08:50:00,90.405,90.425,90.405,90.42,160800000.0
2008-12-24 08:51:00,90.42,90.42,90.405,90.405,12800000.0
2008-12-24 08:52:00,90.4,90.405,90.39,90.395,107200001.0
2008-12-24 08:53:00,90.385,90.4,90.365,90.39,164000000.0
2008-12-24 08:54:00,90.39,90.405,90.38,90.395,96000000.0
2008-12-24 08:55:00,90.405,90.42,90.405,90.42,13800000.0
2008-12-24 08:56:00,90.405,90.405,90.405,90.405,2400000.0
2008-12-24 08:57:00,90.4,90.405,90.395,90.395,142400000.0
2008-12-24 08:58:00,90.4,90.405,90.385,90.39,191200000.0
2008-12-24 08:59:00,90.39,90.39,90.39,90.39,76800000.0
2008-12-24 09:00:00,90.39,90.4,90.39,90.395,185600000.0
2008-12-24 09:01:00,90.395,90.4,90.395,90.395,163200001.0
2008-12-24 09:02:00,90.395,90.395,90.395,90.395,6400000.0
2008-12-24 09:03:00,90.39,90.405,90.37,90.4,524800001.0
2008-12-24 09:04:00,90.4,90.415,90.36,90.405,541599999.0
2008-12-24 09:05:00,90.38,90.4,90.365,90.37,607800000.0
2008-12-24 09:06:00,90.37,90.385,90.35,90.365,518400000.0
2008-12-24 09:07:00,90.375,90.39,90.365,90.37,247200000.0
2008-12-24 09:08:00,90.38,90.385,90.365,90.375,178400000.0
2008-12-24 09:09:00,90.38,90.385,90.38,90.38,125600000.0
2008-12-24 09:10:00,90.38,90.385,90.37,90.38,121600000.0
2008-12-24 09:11:00,90.38,90.4,90.38,90.4,385600000.0
2008-12-24 09:12:00,90.4,90.42,90.4,90.41,335200000.0
2008-12-24 09:13:00,90.41,90.415,90.395,90.4,300000000.0
2008-12-24 09:14:00,90.4,90.405,90.4,90.405,92800000.0
2008-12-24 09:15:00,90.405,90.415,90.385,90.41,668799998.0
2008-12-24 09:16:00,90.405,90.42,90.395,90.405,316800000.0
2008-12-24 09:17:00,90.41,90.43,90.375,90.405,324000000.0
2008-12-24 09:18:00,90.405,90.41,90.385,90.385,52800000.0
2008-12-24 09:19:00,90.385,90.385,90.335,90.355,264400000.0
2008-12-24 09:20:00,90.355,90.4,90.35,90.395,442399999.0
2008-12-24 09:21:00,90.4,90.4,90.365,90.375,44000000.0
2008-12-24 09:22:00,90.375,90.375,90.36,90.37,94399999.0
2008-12-24 09:23:00,90.365,90.37,90.33,90.33,331199999.0
2008-12-24 09:24:00,90.335,90.355,90.335,90.35,116000000.0
2008-12-24 09:25:00,90.35,90.36,90.34,90.35,392000000.0
2008-12-24 09:26:00,90.345,90.365,90.345,90.36,367199999.0
2008-12-24 09:27:00,90.36,90.37,90.36,90.37,38400000.0
2008-12-24 09:28:00,90.37,90.375,90.37,90.375,21600000.0
2008-12-24 09:29:00,90.375,90.38,90.36,90.375,30400000.0
2008-12-24 09:30:00,90.38,90.38,90.37,90.37,47200000.0
2008-12-24 09:31:00,90.37,90.38,90.365,90.38,37600000.0
2008-12-24 09:32:00,90.38,90.38,90.345,90.375,110400000.0
2008-12-24 09:33:00,90.375,90.375,90.345,90.355,139200000.0
2008-12-24 09:34:00,90.35,90.355,90.35,90.355,56000000.0
2008-12-24 09:35:00,90.35,90.365,90.345,90.35,232800000.0
2008-12-24 09:36:00,90.35,90.385,90.35,90.385,75200000.0
2008-12-24 09:37:00,90.375,90.385,90.365,90.385,189600000.0
2008-12-24 09:38:00,90.385,90.385,90.355,90.37,160000000.0
2008-12-24 09:39:00,90.38,90.38,90.375,90.375,74400000.0
2008-12-24 09:40:00,90.375,90.38,90.365,90.365,112000000.0
2008-12-24 09:41:00,90.37,90.38,90.355,90.37,246400000.0
2008-12-24 09:42:00,90.37,90.39,90.37,90.375,81600000.0
2008-12-24 09:43:00,90.385,90.39,90.38,90.385,42400000.0
2008-12-24 09:44:00,90.385,90.43,90.385,90.405,297600001.0
2008-12-24 09:45:00,90.41,90.42,90.405,90.42,119200000.0
2008-12-24 09:46:00,90.42,90.46,90.415,90.435,333800002.0
2008-12-24 09:47:00,90.44,90.465,90.38,90.415,406399999.0
2008-12-24 09:48:00,90.415,90.415,90.385,90.395,238400000.0
2008-12-24 09:49:00,90.395,90.4,90.38,90.39,97600000.0
2008-12-24 09:50:00,90.395,90.395,90.37,90.37,42400000.0
2008-12-24 09:51:00,90.37,90.38,90.345,90.365,155999999.0
2008-12-24 09:52:00,90.37,90.38,90.365,90.375,98400000.0
2008-12-24 09:53:00,90.375,90.38,90.375,90.375,27200000.0
2008-12-24 09:54:00,90.38,90.38,90.37,90.375,72800001.0
2008-12-24 09:55:00,90.37,90.375,90.37,90.37,134400003.0
2008-12-24 09:56:00,90.375,90.385,90.365,90.365,176800000.0
2008-12-24 09:57:00,90.37,90.375,90.355,90.36,195200000.0
2008-12-24 09:58:00,90.355,90.37,90.35,90.36,338400000.0
2008-12-24 09:59:00,90.36,90.375,90.35,90.365,216000001.0
2008-12-24 10:00:00,90.36,90.37,90.34,90.345,179200003.0
2008-12-24 10:01:00,90.35,90.385,90.35,90.37,501600000.0
2008-12-24 10:02:00,90.37,90.375,90.35,90.375,476000002.0
2008-12-24 10:03:00,90.37,90.39,90.355,90.37,799999998.0
2008-12-24 10:04:00,90.365,90.38,90.355,90.365,121600000.0
2008-12-24 10:05:00,90.36,90.365,90.355,90.355,164800000.0
2008-12-24 10:06:00,90.355,90.36,90.355,90.355,48800000.0
2008-12-24 10:07:00,90.355,90.37,90.355,90.37,97599999.0
2008-12-24 10:08:00,90.365,90.375,90.36,90.37,156800000.0
2008-12-24 10:09:00,90.37,90.375,90.315,90.35,548200000.0
2008-12-24 10:10:00,90.35,90.355,90.35,90.355,12000000.0
2008-12-24 10:11:00,90.345,90.35,90.345,90.35,123200000.0
2008-12-24 10:12:00,90.34,90.35,90.33,90.34,367200000.0
2008-12-24 10:13:00,90.34,90.345,90.33,90.33,94400000.0
2008-12-24 10:14:00,90.33,90.34,90.33,90.34,188200001.0
2008-12-24 10:15:00,90.335,90.35,90.335,90.345,321200002.0
2008-12-24 10:16:00,90.355,90.355,90.33,90.345,371999996.0
2008-12-24 10:17:00,90.355,90.375,90.345,90.375,93600000.0
2008-12-24 10:18:00,90.34,90.37,90.34,90.37,96800002.0
2008-12-24 10:19:00,90.375,90.375,90.37,90.375,104800004.0
2008-12-24 10:20:00,90.375,90.385,90.365,90.37,284000000.0
2008-12-24 10:21:00,90.37,90.375,90.345,90.35,313600000.0
2008-12-24 10:22:00,90.355,90.375,90.34,90.375,614400005.0
2008-12-24 10:23:00,90.375,90.385,90.355,90.355,369199999.0
2008-12-24 10:24:00,90.355,90.385,90.355,90.36,249600000.0
2008-12-24 10:25:00,90.36,90.365,90.34,90.355,83200000.0
2008-12-24 10:26:00,90.355,90.375,90.355,90.355,77600000.0
2008-12-24 10:27:00,90.355,90.38,90.35,90.355,231199999.0
2008-12-24 10:28:00,90.355,90.355,90.34,90.345,109600000.0
2008-12-24 10:29:00,90.34,90.34,90.26,90.31,602400001.0
2008-12-24 10:30:00,90.31,90.335,90.27,90.335,96000000.0
2008-12-24 10:31:00,90.335,90.35,90.335,90.35,85000000.0
2008-12-24 10:32:00,90.345,90.345,90.235,90.235,350800000.0
2008-12-24 10:33:00,90.235,90.275,90.23,90.275,209400000.0
2008-12-24 10:34:00,90.28,90.285,90.23,90.26,148200000.0
2008-12-24 10:35:00,90.26,90.325,90.26,90.29,205600000.0
2008-12-24 10:36:00,90.29,90.305,90.29,90.305,85600000.0
2008-12-24 10:37:00,90.305,90.31,90.295,90.305,59200000.0
2008-12-24 10:38:00,90.325,90.33,90.31,90.31,27200000.0
2008-12-24 10:39:00,90.315,90.315,90.26,90.285,288799998.0
2008-12-24 10:40:00,90.28,90.28,90.26,90.26,171199999.0
2008-12-24 10:41:00,90.26,90.275,90.23,90.275,272799999.0
2008-12-24 10:42:00,90.275,90.275,90.25,90.26,141600001.0
2008-12-24 10:43:00,90.26,90.26,90.225,90.26,287200002.0
2008-12-24 10:44:00,90.26,90.27,90.26,90.26,53600000.0
2008-12-24 10:45:00,90.26,90.285,90.25,90.28,183200000.0
2008-12-24 10:46:00,90.28,90.29,90.27,90.29,106399999.0
2008-12-24 10:47:00,90.29,90.295,90.22,90.235,434399995.0
2008-12-24 10:48:00,90.24,90.25,90.225,90.235,258399999.0
2008-12-24 10:49:00,90.23,90.26,90.23,90.25,125600000.0
2008-12-24 10:50:00,90.245,90.265,90.235,90.25,227200000.0
2008-12-24 10:51:00,90.25,90.29,90.25,90.27,255200001.0
2008-12-24 10:52:00,90.27,90.295,90.26,90.285,243200000.0
2008-12-24 10:53:00,90.285,90.285,90.24,90.26,165600000.0
2008-12-24 10:54:00,90.26,90.26,90.235,90.245,103200000.0
2008-12-24 10:55:00,90.235,90.245,90.23,90.24,127200001.0
2008-12-24 10:56:00,90.245,90.31,90.24,90.31,165399999.0
2008-12-24 10:57:00,90.315,90.315,90.295,90.295,58200000.0
2008-12-24 10:58:00,90.295,90.305,90.29,90.305,46400000.0
2008-12-24 10:59:00,90.305,90.305,90.25,90.265,211600001.0
2008-12-24 11:00:00,90.265,90.285,90.26,90.28,165600000.0
2008-12-24 11:01:00,90.295,90.315,90.255,90.26,181000000.0
2008-12-24 11:02:00,90.27,90.315,90.26,90.315,281999998.0
2008-12-24 11:03:00,90.305,90.325,90.305,90.32,153599999.0
2008-12-24 11:04:00,90.315,90.325,90.305,90.31,76800000.0
2008-12-24 11:05:00,90.31,90.315,90.27,90.29,109600000.0
2008-12-24 11:06:00,90.29,90.3,90.285,90.3,88800000.0
2008-12-24 11:07:00,90.3,90.31,90.265,90.28,172000000.0
2008-12-24 11:08:00,90.28,90.305,90.27,90.3,153600000.0
2008-12-24 11:09:00,90.3,90.325,90.275,90.315,272000001.0
2008-12-24 11:10:00,90.315,90.32,90.315,90.32,67200000.0
2008-12-24 11:11:00,90.325,90.33,90.315,90.32,216800000.0
2008-12-24 11:12:00,90.32,90.325,90.315,90.315,63200000.0
2008-12-24 11:13:00,90.315,90.315,90.295,90.295,76799999.0
2008-12-24 11:14:00,90.295,90.32,90.295,90.32,463199995.0
2008-12-24 11:15:00,90.315,90.33,90.29,90.3,460800000.0
2008-12-24 11:16:00,90.3,90.31,90.3,90.31,144000000.0
2008-12-24 11:17:00,90.31,90.32,90.31,90.31,28000000.0
2008-12-24 11:18:00,90.31,90.315,90.295,90.3,272800002.0
2008-12-24 11:19:00,90.305,90.315,90.3,90.3,132000000.0
2008-12-24 11:20:00,90.3,90.305,90.28,90.29,237600000.0
2008-12-24 11:21:00,90.29,90.305,90.28,90.29,512999999.0
2008-12-24 11:22:00,90.29,90.31,90.28,90.28,477600001.0
2008-12-24 11:23:00,90.285,90.305,90.275,90.29,193599999.0
2008-12-24 11:24:00,90.29,90.305,90.29,90.3,212799998.0
2008-12-24 11:25:00,90.3,90.345,90.3,90.345,156800000.0
2008-12-24 11:26:00,90.355,90.365,90.335,90.355,81600000.0
2008-12-24 11:27:00,90.35,90.4,90.33,90.35,425200001.0
2008-12-24 11:28:00,90.35,90.42,90.35,90.39,553200001.0
2008-12-24 11:29:00,90.39,90.44,90.38,90.43,512800002.0
2008-12-24 11:30:00,90.43,90.435,90.39,90.39,123999998.0
2008-12-24 11:31:00,90.39,90.39,90.39,90.39,40000000.0
2008-12-24 11:32:00,90.39,90.39,90.34,90.345,323000000.0
2008-12-24 11:33:00,90.345,90.345,90.345,90.345,22400000.0
2008-12-24 11:34:00,90.345,90.36,90.345,90.35,33600000.0
2008-12-24 11:35:00,90.355,90.37,90.345,90.345,260400000.0
2008-12-24 11:36:00,90.35,90.365,90.34,90.34,70400000.0
2008-12-24 11:37:00,90.345,90.345,90.33,90.33,141600000.0
2008-12-24 11:38:00,90.33,90.355,90.325,90.34,554400000.0
2008-12-24 11:39:00,90.34,90.355,90.34,90.34,203200000.0
2008-12-24 11:40:00,90.34,90.35,90.325,90.34,325000000.0
2008-12-24 11:41:00,90.34,90.345,90.34,90.345,175200000.0
2008-12-24 11:42:00,90.34,90.345,90.34,90.345,75200000.0
2008-12-24 11:43:00,90.45,90.45,90.41,90.42,223200000.0
2008-12-24 11:44:00,90.34,90.375,90.34,90.365,223200000.0
2008-12-24 11:45:00,90.365,90.365,90.36,90.36,52800000.0
2008-12-24 11:46:00,90.37,90.405,90.365,90.405,173800001.0
2008-12-24 11:47:00,90.415,90.415,90.37,90.37,245600000.0
2008-12-24 11:48:00,90.37,90.375,90.355,90.355,222200001.0
2008-12-24 11:49:00,90.355,90.365,90.345,90.365,119800000.0
2008-12-24 11:50:00,90.355,90.37,90.315,90.32,246800001.0
2008-12-24 11:51:00,90.325,90.33,90.325,90.325,56800000.0
2008-12-24 11:52:00,90.325,90.33,90.265,90.285,140000000.0
2008-12-24 11:53:00,90.29,90.29,90.24,90.25,328800000.0
2008-12-24 11:54:00,90.25,90.265,90.235,90.265,235200000.0
2008-12-24 11:55:00,90.265,90.28,90.26,90.275,394399998.0
2008-12-24 11:56:00,90.28,90.295,90.255,90.28,225600001.0
2008-12-24 11:57:00,90.28,90.295,90.275,90.285,347200002.0
2008-12-24 11:58:00,90.29,90.305,90.29,90.295,143200001.0
2008-12-24 11:59:00,90.305,90.31,90.295,90.31,164800000.0
2008-12-24 12:00:00,90.31,90.31,90.295,90.3,146600000.0
2008-12-24 12:01:00,90.305,90.31,90.3,90.3,117600000.0
2008-12-24 12:02:00,90.3,90.315,90.29,90.29,259999999.0
2008-12-24 12:03:00,90.29,90.305,90.29,90.3,70400001.0
2008-12-24 12:04:00,90.315,90.34,90.295,90.33,114400000.0
2008-12-24 12:05:00,90.34,90.375,90.31,90.36,229800000.0
2008-12-24 12:06:00,90.36,90.385,90.36,90.365,132799999.0
2008-12-24 12:07:00,90.36,90.375,90.345,90.35,315199999.0
2008-12-24 12:08:00,90.36,90.37,90.36,90.36,97600000.0
2008-12-24 12:09:00,90.36,90.37,90.345,90.37,95200000.0
2008-12-24 12:10:00,90.37,90.375,90.315,90.36,312800001.0
2008-12-24 12:11:00,90.36,90.47,90.355,90.465,331200002.0
2008-12-24 12:12:00,90.46,90.46,90.395,90.415,365400003.0
2008-12-24 12:13:00,90.41,90.415,90.375,90.4,261600001.0
2008-12-24 12:14:00,90.4,90.42,90.4,90.415,50400000.0
2008-12-24 12:15:00,90.41,90.46,90.41,90.45,321600000.0
2008-12-24 12:16:00,90.475,90.5,90.455,90.48,1007200015.0
2008-12-24 12:17:00,90.48,90.48,90.435,90.44,399000001.0
2008-12-24 12:18:00,90.44,90.495,90.44,90.48,238400000.0
2008-12-24 12:19:00,90.48,90.49,90.45,90.46,151200001.0
2008-12-24 12:20:00,90.45,90.45,90.435,90.435,352800001.0
2008-12-24 12:21:00,90.44,90.45,90.435,90.44,912800002.0
2008-12-24 12:22:00,90.44,90.46,90.44,90.46,287200000.0
2008-12-24 12:23:00,90.46,90.46,90.435,90.435,364000000.0
2008-12-24 12:24:00,90.445,90.45,90.435,90.445,849600001.0
2008-12-24 12:25:00,90.45,90.465,90.43,90.44,280000000.0
2008-12-24 12:26:00,90.455,90.455,90.455,90.455,7200000.0
2008-12-24 12:27:00,90.46,90.46,90.435,90.44,93600000.0
2008-12-24 12:28:00,90.43,90.435,90.43,90.435,75200000.0
2008-12-24 12:29:00,90.44,90.45,90.435,90.45,103200000.0
2008-12-24 12:30:00,90.45,90.45,90.435,90.445,115200000.0
2008-12-24 12:31:00,90.445,90.45,90.435,90.445,86399999.0
2008-12-24 12:32:00,90.445,90.445,90.435,90.435,58400000.0
2008-12-24 12:33:00,90.435,90.435,90.435,90.435,38400000.0
2008-12-24 12:34:00,90.435,90.435,90.43,90.435,35200000.0
2008-12-24 12:35:00,90.435,90.45,90.435,90.435,66400000.0
2008-12-24 12:36:00,90.435,90.45,90.435,90.45,80800000.0
2008-12-24 12:37:00,90.45,90.47,90.45,90.47,140000000.0
2008-12-24 12:38:00,90.47,90.475,90.45,90.45,75200000.0
2008-12-24 12:39:00,90.45,90.45,90.45,90.45,35200000.0
2008-12-24 12:40:00,90.445,90.45,90.43,90.445,129600002.0
2008-12-24 12:41:00,90.445,90.445,90.43,90.435,108800001.0
2008-12-24 12:42:00,90.445,90.46,90.43,90.44,227200000.0
2008-12-24 12:43:00,90.44,90.45,90.4,90.42,188000000.0
2008-12-24 12:44:00,90.42,90.42,90.41,90.41,174400000.0
2008-12-24 12:45:00,90.41,90.42,90.41,90.42,88800000.0
2008-12-24 12:46:00,90.42,90.43,90.42,90.42,103200000.0
2008-12-24 12:47:00,90.42,90.425,90.42,90.425,41600001.0
2008-12-24 12:48:00,90.425,90.455,90.425,90.44,377600000.0
2008-12-24 12:49:00,90.44,90.45,90.44,90.44,181600000.0
2008-12-24 12:50:00,90.44,90.465,90.44,90.465,184000000.0
2008-12-24 12:51:00,90.465,90.485,90.46,90.47,206399999.0
2008-12-24 12:52:00,90.47,90.48,90.47,90.48,38400000.0
2008-12-24 12:53:00,90.475,90.49,90.45,90.455,184000000.0
2008-12-24 12:54:00,90.45,90.455,90.41,90.415,184800001.0
2008-12-24 12:55:00,90.42,90.42,90.41,90.42,79200000.0
2008-12-24 12:56:00,90.42,90.43,90.42,90.42,21600000.0
2008-12-24 12:57:00,90.42,90.43,90.42,90.43,39200000.0
2008-12-24 12:58:00,90.405,90.445,90.405,90.435,508800001.0
2008-12-24 12:59:00,90.43,90.435,90.43,90.43,36800000.0
2008-12-24 13:00:00,90.43,90.435,90.43,90.435,29600000.0
2008-12-24 13:01:00,90.29,90.3,90.28,90.29,152800000.0
2008-12-24 13:02:00,90.435,90.45,90.435,90.44,152800000.0
2008-12-24 13:03:00,90.44,90.45,90.435,90.45,153600000.0
2008-12-24 13:04:00,90.44,90.46,90.435,90.45,256800000.0
2008-12-24 13:05:00,90.465,90.475,90.45,90.46,99200000.0
2008-12-24 13:06:00,90.465,90.465,90.45,90.455,50400000.0
2008-12-24 13:07:00,90.455,90.495,90.45,90.495,161600001.0
2008-12-24 13:08:00,90.48,90.49,90.48,90.48,68200000.0
2008-12-24 13:09:00,90.48,90.48,90.48,90.48,64000000.0
2008-12-24 13:10:00,90.48,90.525,90.48,90.515,246400000.0
2008-12-24 13:11:00,90.515,90.525,90.485,90.52,94400000.0
2008-12-24 13:12:00,90.52,90.52,90.48,90.48,57600000.0
2008-12-24 13:13:00,90.485,90.485,90.46,90.46,83200000.0
2008-12-24 13:14:00,90.46,90.47,90.46,90.465,398400000.0
2008-12-24 13:15:00,90.465,90.485,90.46,90.47,556000000.0
2008-12-24 13:16:00,90.47,90.47,90.455,90.455,141600001.0
2008-12-24 13:17:00,90.46,90.465,90.45,90.465,203199998.0
2008-12-24 13:18:00,90.455,90.47,90.455,90.47,189600000.0
2008-12-24 13:19:00,90.47,90.47,90.43,90.435,271200001.0
2008-12-24 13:20:00,90.435,90.44,90.43,90.435,284800000.0
2008-12-24 13:21:00,90.435,90.44,90.425,90.43,159200000.0
2008-12-24 13:22:00,90.43,90.43,90.4,90.415,111200000.0
2008-12-24 13:23:00,90.405,90.41,90.4,90.4,110400000.0
2008-12-24 13:24:00,90.4,90.405,90.375,90.39,107999999.0
2008-12-24 13:25:00,90.39,90.39,90.345,90.355,353600001.0
2008-12-24 13:26:00,90.355,90.355,90.355,90.355,96000000.0
2008-12-24 13:27:00,90.355,90.36,90.355,90.355,102999999.0
2008-12-24 13:28:00,90.355,90.375,90.355,90.37,138400001.0
2008-12-24 13:29:00,90.37,90.37,90.37,90.37,12800000.0
2008-12-24 13:30:00,90.37,90.37,90.335,90.335,148000002.0
2008-12-24 13:31:00,90.335,90.34,90.325,90.34,202399999.0
2008-12-24 13:32:00,90.34,90.34,90.34,90.34,64800000.0
2008-12-24 13:33:00,90.34,90.34,90.34,90.34,81599998.0
2008-12-24 13:34:00,90.34,90.355,90.34,90.355,22400000.0
2008-12-24 13:35:00,90.355,90.375,90.355,90.375,33600000.0
2008-12-24 13:36:00,90.375,90.38,90.365,90.38,121400001.0
2008-12-24 13:37:00,90.375,90.4,90.375,90.4,42800000.0
2008-12-24 13:38:00,90.4,90.405,90.4,90.405,31200000.0
2008-12-24 13:39:00,90.405,90.41,90.395,90.395,35600000.0
2008-12-24 13:40:00,90.4,90.405,90.39,90.39,60000000.0
2008-12-24 13:41:00,90.4,90.4,90.31,90.325,303800000.0
2008-12-24 13:42:00,90.325,90.36,90.305,90.355,332800000.0
2008-12-24 13:43:00,90.355,90.36,90.32,90.32,214599998.0
2008-12-24 13:44:00,90.32,90.335,90.295,90.335,304800000.0
2008-12-24 13:45:00,90.335,90.365,90.335,90.355,271199999.0
2008-12-24 13:46:00,90.355,90.355,90.255,90.26,470000000.0
2008-12-24 13:47:00,90.26,90.285,90.25,90.275,448000000.0
2008-12-24 13:48:00,90.275,90.275,90.26,90.275,153600000.0
2008-12-24 13:49:00,90.255,90.285,90.25,90.285,158399999.0
2008-12-24 13:50:00,90.29,90.29,90.26,90.265,116800000.0
2008-12-24 13:51:00,90.265,90.28,90.26,90.275,552000002.0
2008-12-24 13:52:00,90.275,90.3,90.275,90.29,92000000.0
2008-12-24 13:53:00,90.29,90.29,90.28,90.29,73600001.0
2008-12-24 13:54:00,90.305,90.315,90.305,90.31,90400000.0
2008-12-24 13:55:00,90.31,90.31,90.26,90.29,207200000.0
2008-12-24 13:56:00,90.29,90.295,90.25,90.275,206600002.0
2008-12-24 13:57:00,90.275,90.31,90.26,90.305,103200000.0
2008-12-24 13:58:00,90.305,90.305,90.295,90.295,40000000.0
2008-12-24 13:59:00,90.295,90.295,90.27,90.275,352800002.0
2008-12-24 14:00:00,90.275,90.295,90.275,90.28,256000001.0
2008-12-24 14:01:00,90.28,90.295,90.27,90.27,346400004.0
2008-12-24 14:02:00,90.27,90.31,90.27,90.29,371200004.0
2008-12-24 14:03:00,90.285,90.295,90.28,90.295,125600001.0
2008-12-24 14:04:00,90.295,90.295,90.29,90.295,164800000.0
2008-12-24 14:05:00,90.295,90.295,90.29,90.29,291200006.0
2008-12-24 14:06:00,90.29,90.29,90.285,90.29,177600000.0
2008-12-24 14:07:00,90.29,90.29,90.29,90.29,19200000.0
2008-12-24 14:08:00,90.29,90.29,90.25,90.255,259199999.0
2008-12-24 14:09:00,90.26,90.26,90.25,90.25,181600000.0
2008-12-24 14:10:00,90.26,90.31,90.26,90.29,202399997.0
2008-12-24 14:11:00,90.305,90.305,90.29,90.29,80000000.0
2008-12-24 14:12:00,90.29,90.355,90.25,90.355,348000000.0
2008-12-24 14:13:00,90.355,90.415,90.355,90.39,253600000.0
2008-12-24 14:14:00,90.39,90.465,90.39,90.44,466400000.0
2008-12-24 14:15:00,90.435,90.455,90.39,90.415,755000000.0
2008-12-24 14:16:00,90.415,90.44,90.38,90.41,719200000.0
2008-12-24 14:17:00,90.41,90.41,90.405,90.405,46400000.0
2008-12-24 14:18:00,90.42,90.46,90.4,90.44,189600000.0
2008-12-24 14:19:00,90.44,90.445,90.42,90.43,122400000.0
2008-12-24 14:20:00,90.43,90.435,90.43,90.435,72799999.0
2008-12-24 14:21:00,90.435,90.44,90.42,90.44,239200000.0
2008-12-24 14:22:00,90.45,90.45,90.4,90.415,280799999.0
2008-12-24 14:23:00,90.415,90.425,90.415,90.425,120800003.0
2008-12-24 14:24:00,90.425,90.47,90.425,90.47,81600000.0
2008-12-24 14:25:00,90.47,90.47,90.445,90.445,84000000.0
2008-12-24 14:26:00,90.445,90.455,90.4,90.41,258200000.0
2008-12-24 14:27:00,90.41,90.445,90.4,90.4,354400001.0
2008-12-24 14:28:00,90.4,90.445,90.4,90.445,1208000021.0
2008-12-24 14:29:00,90.445,90.455,90.4,90.415,504200004.0
2008-12-24 14:30:00,90.405,90.42,90.395,90.405,541600004.0
2008-12-24 14:31:00,90.405,90.405,90.405,90.405,116000005.0
2008-12-24 14:32:00,90.405,90.405,90.405,90.405,36799999.0
2008-12-24 14:33:00,90.37,90.38,90.37,90.38,36000000.0
2008-12-24 14:34:00,90.42,90.425,90.405,90.415,36000000.0
2008-12-24 14:35:00,90.41,90.42,90.41,90.41,142400000.0
2008-12-24 14:36:00,90.415,90.46,90.4,90.415,291999994.0
2008-12-24 14:37:00,90.415,90.425,90.36,90.385,367000000.0
2008-12-24 14:38:00,90.395,90.44,90.39,90.44,280000000.0
2008-12-24 14:39:00,90.45,90.47,90.435,90.465,193599999.0
2008-12-24 14:40:00,90.45,90.47,90.435,90.45,220800001.0
2008-12-24 14:41:00,90.45,90.465,90.44,90.45,240800001.0
2008-12-24 14:42:00,90.45,90.45,90.4,90.41,187000000.0
2008-12-24 14:43:00,90.42,90.45,90.4,90.415,422800003.0
2008-12-24 14:44:00,90.42,90.42,90.375,90.38,615800000.0
2008-12-24 14:45:00,90.38,90.42,90.38,90.42,243600000.0
2008-12-24 14:46:00,90.42,90.42,90.415,90.415,36800000.0
2008-12-24 14:47:00,90.43,90.44,90.415,90.44,103400000.0
2008-12-24 14:48:00,90.44,90.45,90.435,90.445,150400000.0
2008-12-24 14:49:00,90.445,90.445,90.42,90.43,125000000.0
2008-12-24 14:50:00,90.435,90.45,90.41,90.41,190400000.0
2008-12-24 14:51:00,90.42,90.43,90.405,90.41,345400000.0
2008-12-24 14:52:00,90.42,90.42,90.41,90.41,43200000.0
2008-12-24 14:53:00,90.41,90.455,90.395,90.395,193400000.0
2008-12-24 14:54:00,90.405,90.425,90.405,90.42,206600000.0
2008-12-24 14:55:00,90.415,90.415,90.405,90.405,87600000.0
2008-12-24 14:56:00,90.44,90.44,90.41,90.41,85000001.0
2008-12-24 14:57:00,90.41,90.41,90.4,90.4,85000001.0
2008-12-24 14:58:00,90.4,90.41,90.395,90.4,433400001.0
2008-12-24 14:59:00,90.4,90.445,90.4,90.43,270400000.0
2008-12-24 15:00:00,90.43,90.43,90.42,90.42,138400000.0
2008-12-24 15:01:00,90.42,90.43,90.42,90.42,54600000.0
2008-12-24 15:02:00,90.42,90.42,90.395,90.395,203600001.0
2008-12-24 15:03:00,90.395,90.405,90.395,90.405,113600002.0
2008-12-24 15:04:00,90.415,90.42,90.405,90.405,96400000.0
2008-12-24 15:05:00,90.405,90.425,90.405,90.415,337200000.0
2008-12-24 15:06:00,90.415,90.425,90.41,90.415,274000002.0
2008-12-24 15:07:00,90.415,90.415,90.415,90.415,71000002.0
2008-12-24 15:08:00,90.41,90.425,90.41,90.425,92000000.0
2008-12-24 15:09:00,90.425,90.515,90.415,90.48,336000000.0
2008-12-24 15:10:00,90.485,90.485,90.46,90.46,157200000.0
2008-12-24 15:11:00,90.46,90.465,90.41,90.445,459399999.0
2008-12-24 15:12:00,90.435,90.465,90.435,90.445,375400000.0
2008-12-24 15:13:00,90.445,90.445,90.435,90.44,464000000.0
2008-12-24 15:14:00,90.44,90.44,90.415,90.435,338000000.0
2008-12-24 15:15:00,90.42,90.435,90.41,90.435,720400000.0
2008-12-24 15:16:00,90.435,90.435,90.42,90.42,133600000.0
2008-12-24 15:17:00,90.435,90.445,90.42,90.42,214400001.0
2008-12-24 15:18:00,90.43,90.44,90.41,90.41,278600000.0
2008-12-24 15:19:00,90.41,90.435,90.375,90.4,461799999.0
2008-12-24 15:20:00,90.405,90.405,90.37,90.38,884000002.0
2008-12-24 15:21:00,90.385,90.385,90.35,90.365,294800002.0
2008-12-24 15:22:00,90.37,90.415,90.355,90.4,421599997.0
2008-12-24 15:23:00,90.405,90.405,90.37,90.37,123200002.0
2008-12-24 15:24:00,90.375,90.375,90.375,90.375,27600000.0
2008-12-24 15:25:00,90.375,90.375,90.375,90.375,38800000.0
2008-12-24 15:26:00,90.375,90.39,90.375,90.385,171000002.0
2008-12-24 15:27:00,90.385,90.4,90.38,90.395,195800000.0
2008-12-24 15:28:00,90.4,90.425,90.395,90.405,354800005.0
2008-12-24 15:29:00,90.41,90.43,90.395,90.4,305600004.0
2008-12-24 15:30:00,90.39,90.41,90.365,90.395,240400000.0
2008-12-24 15:31:00,90.395,90.415,90.39,90.4,498800000.0
2008-12-24 15:32:00,90.4,90.415,90.36,90.365,731400000.0
2008-12-24 15:33:00,90.375,90.38,90.37,90.38,181400000.0
2008-12-24 15:34:00,90.385,90.39,90.355,90.37,235600000.0
2008-12-24 15:35:00,90.37,90.38,90.37,90.37,196000000.0
2008-12-24 15:36:00,90.37,90.42,90.37,90.37,597400000.0
2008-12-24 15:37:00,90.37,90.41,90.36,90.41,240200000.0
2008-12-24 15:38:00,90.415,90.43,90.395,90.395,508599999.0
2008-12-24 15:39:00,90.4,90.4,90.355,90.38,242600000.0
2008-12-24 15:40:00,90.395,90.445,90.37,90.37,594199999.0
2008-12-24 15:41:00,90.37,90.425,90.365,90.415,283399999.0
2008-12-24 15:42:00,90.43,90.47,90.415,90.445,373399999.0
2008-12-24 15:43:00,90.445,90.445,90.405,90.405,108400000.0
2008-12-24 15:44:00,90.41,90.415,90.41,90.415,6600000.0
2008-12-24 15:45:00,90.415,90.42,90.415,90.42,24400000.0
2008-12-24 15:46:00,90.435,90.46,90.435,90.435,137400000.0
2008-12-24 15:47:00,90.435,90.435,90.39,90.415,206200001.0
2008-12-24 15:48:00,90.415,90.44,90.41,90.43,166600001.0
2008-12-24 15:49:00,90.43,90.455,90.43,90.44,184200004.0
2008-12-24 15:50:00,90.44,90.44,90.42,90.43,110000000.0
2008-12-24 15:51:00,90.43,90.43,90.395,90.395,96200002.0
2008-12-24 15:52:00,90.395,90.4,90.395,90.395,83000001.0
2008-12-24 15:53:00,90.395,90.45,90.395,90.45,98799999.0
2008-12-24 15:54:00,90.45,90.45,90.45,90.45,22400000.0
2008-12-24 15:55:00,90.445,90.445,90.43,90.43,30600000.0
2008-12-24 15:56:00,90.43,90.43,90.41,90.41,290000000.0
2008-12-24 15:57:00,90.405,90.415,90.405,90.41,132600000.0
2008-12-24 15:58:00,90.415,90.415,90.415,90.415,85200001.0
2008-12-24 15:59:00,90.415,90.42,90.4,90.42,224200000.0
2008-12-24 16:00:00,90.42,90.44,90.41,90.44,194600000.0
2008-12-24 16:01:00,90.445,90.46,90.425,90.45,434200001.0
2008-12-24 16:02:00,90.46,90.47,90.43,90.44,168200001.0
2008-12-24 16:03:00,90.435,90.465,90.43,90.455,260800003.0
2008-12-24 16:04:00,90.455,90.505,90.435,90.435,234600002.0
2008-12-24 16:05:00,90.435,90.475,90.435,90.475,154200000.0
2008-12-24 16:06:00,90.475,90.525,90.47,90.485,250400000.0
2008-12-24 16:07:00,90.485,90.56,90.475,90.54,310600000.0
2008-12-24 16:08:00,90.55,90.565,90.53,90.56,231800001.0
2008-12-24 16:09:00,90.555,90.555,90.52,90.525,162600000.0
2008-12-24 16:10:00,90.525,90.545,90.52,90.52,114000000.0
2008-12-24 16:11:00,90.52,90.53,90.52,90.53,195600002.0
2008-12-24 16:12:00,90.53,90.53,90.505,90.515,343600001.0
2008-12-24 16:13:00,90.515,90.525,90.515,90.515,181800000.0
2008-12-24 16:14:00,90.515,90.515,90.515,90.515,50600000.0
2008-12-24 16:15:00,90.515,90.515,90.5,90.5,159800000.0
2008-12-24 16:16:00,90.5,90.515,90.5,90.515,215200000.0
2008-12-24 16:17:00,90.515,90.515,90.51,90.515,14400000.0
2008-12-24 16:18:00,90.51,90.515,90.505,90.515,17000000.0
2008-12-24 16:19:00,90.515,90.52,90.505,90.51,213400000.0
2008-12-24 16:20:00,90.515,90.515,90.51,90.515,516400004.0
2008-12-24 16:21:00,90.515,90.525,90.515,90.525,129200001.0
2008-12-24 16:22:00,90.525,90.53,90.515,90.515,372400000.0
2008-12-24 16:23:00,90.515,90.52,90.5,90.5,158000000.0
2008-12-24 16:24:00,90.5,90.5,90.5,90.5,45200000.0
2008-12-24 16:25:00,90.495,90.5,90.495,90.495,35600000.0
2008-12-24 16:26:00,90.495,90.505,90.495,90.495,565000000.0
2008-12-24 16:27:00,90.495,90.51,90.495,90.505,435800000.0
2008-12-24 16:28:00,90.505,90.51,90.45,90.495,737600002.0
2008-12-24 16:29:00,90.495,90.495,90.48,90.48,69600000.0
2008-12-24 16:30:00,90.48,90.48,90.44,90.45,825800002.0
2008-12-24 16:31:00,90.45,90.535,90.445,90.495,738999997.0
2008-12-24 16:32:00,90.49,90.495,90.465,90.47,357599999.0
2008-12-24 16:33:00,90.47,90.49,90.465,90.485,357400000.0
2008-12-24 16:34:00,90.49,90.495,90.48,90.48,19000000.0
2008-12-24 16:35:00,90.48,90.48,90.455,90.455,284400000.0
2008-12-24 16:36:00,90.46,90.465,90.45,90.45,88400000.0
2008-12-24 16:37:00,90.455,90.465,90.455,90.465,22400000.0
2008-12-24 16:38:00,90.465,90.47,90.445,90.445,771000000.0
2008-12-24 16:39:00,90.445,90.45,90.44,90.45,937200003.0
2008-12-24 16:40:00,90.45,90.455,90.44,90.45,1285200003.0
2008-12-24 16:41:00,90.45,90.455,90.45,90.45,100800000.0
2008-12-24 16:42:00,90.45,90.45,90.435,90.445,144200000.0
2008-12-24 16:43:00,90.445,90.45,90.44,90.44,133800000.0
2008-12-24 16:44:00,90.44,90.44,90.425,90.435,191400000.0
2008-12-24 16:45:00,90.435,90.435,90.435,90.435,17600000.0
2008-12-24 16:46:00,90.435,90.445,90.425,90.43,334600001.0
2008-12-24 16:47:00,90.43,90.435,90.42,90.435,65600000.0
2008-12-24 16:48:00,90.435,90.45,90.42,90.44,229200000.0
2008-12-24 16:49:00,90.435,90.44,90.435,90.44,39600000.0
2008-12-24 16:50:00,90.44,90.47,90.44,90.45,118000000.0
2008-12-24 16:51:00,90.45,90.465,90.445,90.465,85800000.0
2008-12-24 16:52:00,90.465,90.465,90.405,90.405,260600000.0
2008-12-24 16:53:00,90.41,90.465,90.41,90.44,365999999.0
2008-12-24 16:54:00,90.44,90.455,90.425,90.45,772200000.0
2008-12-24 16:55:00,90.45,90.46,90.44,90.46,192000000.0
2008-12-24 16:56:00,90.46,90.46,90.445,90.455,158600000.0
2008-12-24 16:57:00,90.455,90.505,90.445,90.495,451399999.0
2008-12-24 16:58:00,90.495,90.495,90.47,90.48,57200000.0
2008-12-24 16:59:00,90.48,90.495,90.445,90.495,126600000.0
2008-12-24 17:00:00,90.495,90.495,90.405,90.45,883899995.0
2008-12-24 17:01:00,90.45,90.45,90.415,90.415,974599998.0
2008-12-24 17:02:00,90.415,90.47,90.415,90.45,575600001.0
2008-12-24 17:03:00,90.45,90.46,90.44,90.44,368599999.0
2008-12-24 17:04:00,90.445,90.465,90.445,90.46,364400001.0
2008-12-24 17:05:00,90.465,90.48,90.46,90.46,150399998.0
2008-12-24 17:06:00,90.46,90.46,90.46,90.46,32600000.0
2008-12-24 17:07:00,90.47,90.5,90.47,90.5,120600000.0
2008-12-24 17:08:00,90.5,90.51,90.495,90.505,125600000.0
2008-12-24 17:09:00,90.5,90.505,90.5,90.505,29000000.0
2008-12-24 17:10:00,90.505,90.51,90.495,90.505,202199999.0
2008-12-24 17:11:00,90.505,90.515,90.505,90.515,19400000.0
2008-12-24 17:12:00,90.515,90.515,90.485,90.5,75000000.0
2008-12-24 17:13:00,90.5,90.505,90.5,90.505,73600000.0
2008-12-24 17:14:00,90.505,90.505,90.48,90.5,238200000.0
2008-12-24 17:15:00,90.495,90.51,90.495,90.495,328400000.0
2008-12-24 17:16:00,90.495,90.505,90.47,90.485,351800000.0
2008-12-24 17:17:00,90.485,90.485,90.45,90.48,236000000.0
2008-12-24 17:18:00,90.48,90.485,90.465,90.47,267000000.0
2008-12-24 17:19:00,90.48,90.485,90.455,90.455,383400001.0
2008-12-24 17:20:00,90.455,90.47,90.44,90.46,127600000.0
2008-12-24 17:21:00,90.53,90.53,90.51,90.52,183899999.0
2008-12-24 17:22:00,90.46,90.5,90.435,90.44,183899999.0
2008-12-24 17:23:00,90.44,90.47,90.405,90.47,564399998.0
2008-12-24 17:24:00,90.465,90.465,90.45,90.45,300200000.0
2008-12-24 17:25:00,90.45,90.47,90.45,90.45,132800000.0
2008-12-24 17:26:00,90.46,90.47,90.435,90.465,141000000.0
2008-12-24 17:27:00,90.465,90.48,90.465,90.48,67800001.0
2008-12-24 17:28:00,90.485,90.485,90.48,90.48,18600000.0
2008-12-24 17:29:00,90.54,90.57,90.53,90.57,53000000.0
2008-12-24 17:30:00,90.48,90.48,90.465,90.465,53000000.0
2008-12-24 17:31:00,90.465,90.465,90.465,90.465,15000000.0
2008-12-24 17:32:00,90.465,90.49,90.445,90.47,150600000.0
2008-12-24 17:33:00,90.47,90.49,90.465,90.475,527000000.0
2008-12-24 17:34:00,90.57,90.57,90.55,90.55,11400000.0
2008-12-24 17:35:00,90.48,90.48,90.47,90.475,11400000.0
2008-12-24 17:36:00,90.48,90.48,90.475,90.475,60000000.0
2008-12-24 17:37:00,90.49,90.495,90.475,90.495,165999999.0
2008-12-24 17:38:00,90.495,90.495,90.495,90.495,34400000.0
2008-12-24 17:39:00,90.495,90.5,90.495,90.5,24000000.0
2008-12-24 17:40:00,90.5,90.53,90.495,90.505,208200000.0
2008-12-24 17:41:00,90.515,90.515,90.505,90.505,50400000.0
2008-12-24 17:42:00,90.51,90.515,90.47,90.48,89800000.0
2008-12-24 17:43:00,90.47,90.47,90.45,90.465,43200000.0
2008-12-24 17:44:00,90.465,90.47,90.465,90.47,49400001.0
2008-12-24 17:45:00,90.47,90.49,90.47,90.48,130800000.0
2008-12-24 17:46:00,90.48,90.5,90.48,90.495,35000000.0
2008-12-24 17:47:00,90.495,90.495,90.48,90.48,109000001.0
2008-12-24 17:48:00,90.48,90.49,90.48,90.49,22000000.0
2008-12-24 17:49:00,90.48,90.5,90.48,90.5,140200000.0
2008-12-24 17:50:00,90.5,90.5,90.48,90.495,95800000.0
2008-12-24 17:51:00,90.485,90.495,90.485,90.495,16600000.0
2008-12-24 17:52:00,90.495,90.495,90.495,90.495,27000000.0
2008-12-24 17:53:00,90.495,90.5,90.48,90.495,56999999.0
2008-12-24 17:54:00,90.495,90.53,90.495,90.525,309799999.0
2008-12-24 17:55:00,90.525,90.525,90.505,90.505,763000000.0
2008-12-24 17:56:00,90.51,90.55,90.495,90.525,543400000.0
2008-12-24 17:57:00,90.515,90.575,90.505,90.565,495200000.0
2008-12-24 17:58:00,90.565,90.57,90.54,90.54,125799998.0
2008-12-24 17:59:00,90.55,90.565,90.515,90.56,447400000.0
2008-12-24 18:00:00,90.56,90.58,90.545,90.555,254000000.0
2008-12-24 18:01:00,90.555,90.56,90.505,90.515,199000000.0
2008-12-24 18:02:00,90.515,90.545,90.515,90.545,273600001.0
2008-12-24 18:03:00,90.545,90.545,90.545,90.545,29800000.0
2008-12-24 18:04:00,90.545,90.545,90.525,90.53,991599996.0
2008-12-24 18:05:00,90.53,90.55,90.53,90.545,173800000.0
2008-12-24 18:06:00,90.545,90.555,90.545,90.555,61600000.0
2008-12-24 18:07:00,90.555,90.57,90.545,90.555,39000000.0
2008-12-24 18:08:00,90.55,90.555,90.53,90.545,287400001.0
2008-12-24 18:09:00,90.545,90.545,90.53,90.535,52800000.0
2008-12-24 18:10:00,90.535,90.54,90.53,90.53,131800000.0
2008-12-24 18:11:00,90.54,90.545,90.54,90.545,24200000.0
2008-12-24 18:12:00,90.545,90.545,90.545,90.545,2200000.0
2008-12-24 18:13:00,90.54,90.54,90.54,90.54,2000000.0
2008-12-24 18:14:00,90.545,90.545,90.545,90.545,19800000.0
2008-12-24 18:15:00,90.545,90.545,90.525,90.53,111000000.0
2008-12-24 18:16:00,90.53,90.53,90.53,90.53,150000000.0
2008-12-24 18:17:00,90.53,90.53,90.48,90.49,453000001.0
2008-12-24 18:18:00,90.49,90.495,90.49,90.495,141200000.0
2008-12-24 18:19:00,90.495,90.52,90.495,90.515,828800000.0
2008-12-24 18:20:00,90.52,90.52,90.505,90.515,908800000.0
2008-12-24 18:21:00,90.51,90.525,90.505,90.52,754400001.0
2008-12-24 18:22:00,90.515,90.525,90.515,90.515,682400005.0
2008-12-24 18:23:00,90.52,90.52,90.515,90.515,630200004.0
2008-12-24 18:24:00,90.52,90.52,90.5,90.52,1143400002.0
2008-12-24 18:25:00,90.52,90.525,90.515,90.525,134600000.0
2008-12-24 18:26:00,90.525,90.53,90.525,90.53,835800022.0
2008-12-24 18:27:00,90.53,90.53,90.525,90.525,329600006.0
2008-12-24 18:28:00,90.525,90.545,90.525,90.545,138600000.0
2008-12-24 18:29:00,90.545,90.565,90.53,90.56,367600007.0
2008-12-24 18:30:00,90.56,90.575,90.555,90.57,402800002.0
2008-12-24 18:31:00,90.57,90.58,90.565,90.575,107800001.0
2008-12-24 18:32:00,90.575,90.575,90.555,90.565,142200000.0
2008-12-24 18:33:00,90.555,90.565,90.555,90.565,198200003.0
2008-12-24 18:34:00,90.565,90.575,90.555,90.555,83200000.0
2008-12-24 18:35:00,90.545,90.555,90.545,90.555,67000000.0
2008-12-24 18:36:00,90.56,90.565,90.555,90.555,47000000.0
2008-12-24 18:37:00,90.555,90.575,90.555,90.575,57200000.0
2008-12-24 18:38:00,90.575,90.575,90.565,90.565,8000000.0
2008-12-24 18:39:00,90.565,90.62,90.56,90.605,259000000.0
2008-12-24 18:40:00,90.605,90.63,90.605,90.625,182000000.0
2008-12-24 18:41:00,90.625,90.665,90.62,90.655,242000002.0
2008-12-24 18:42:00,90.645,90.665,90.63,90.63,292200000.0
2008-12-24 18:43:00,90.63,90.665,90.62,90.665,459199997.0
2008-12-24 18:44:00,90.655,90.665,90.625,90.635,241800001.0
2008-12-24 18:45:00,90.635,90.665,90.635,90.655,177600000.0
2008-12-24 18:46:00,90.655,90.665,90.64,90.645,63600000.0
2008-12-24 18:47:00,90.645,90.655,90.635,90.635,120800000.0
2008-12-24 18:48:00,90.635,90.67,90.635,90.665,177600001.0
2008-12-24 18:49:00,90.665,90.67,90.665,90.665,64800000.0
2008-12-24 18:50:00,90.665,90.68,90.665,90.67,132000000.0
2008-12-24 18:51:00,90.67,90.675,90.665,90.665,108799999.0
2008-12-24 18:52:00,90.665,90.675,90.665,90.665,21600000.0
2008-12-24 18:53:00,90.665,90.67,90.665,90.67,57400000.0
2008-12-24 18:54:00,90.67,90.67,90.655,90.665,183000000.0
2008-12-24 18:55:00,90.67,90.68,90.65,90.68,15000000.0
2008-12-24 18:56:00,90.67,90.67,90.665,90.665,15000000.0
2008-12-24 18:57:00,90.665,90.665,90.665,90.665,149200000.0
2008-12-24 18:58:00,90.665,90.67,90.665,90.67,231200000.0
2008-12-24 18:59:00,90.67,90.67,90.67,90.67,4600000.0
2008-12-24 19:00:00,90.67,90.68,90.67,90.675,51000000.0
2008-12-24 19:01:00,90.68,90.685,90.67,90.685,32400000.0
2008-12-24 19:02:00,90.67,90.7,90.67,90.7,29100000.0
2008-12-24 19:03:00,90.705,90.76,90.69,90.76,82400000.0
2008-12-24 19:04:00,90.76,90.765,90.72,90.725,126000000.0
2008-12-24 19:05:00,90.725,90.735,90.725,90.735,86400000.0
2008-12-24 19:06:00,90.735,90.735,90.715,90.715,63000000.0
2008-12-24 19:07:00,90.705,90.705,90.685,90.685,43200000.0
2008-12-24 19:08:00,90.68,90.685,90.68,90.685,19200000.0
2008-12-24 19:09:00,90.685,90.685,90.665,90.665,26200000.0
2008-12-24 19:10:00,90.665,90.665,90.66,90.665,34600000.0
2008-12-24 19:11:00,90.665,90.695,90.665,90.675,97200001.0
2008-12-24 19:13:00,90.675,90.675,90.675,90.675,110400000.0
2008-12-24 19:14:00,90.685,90.685,90.685,90.685,132600001.0
2008-12-24 19:15:00,90.685,90.71,90.68,90.695,358000001.0
2008-12-24 19:16:00,90.7,90.7,90.66,90.66,291600001.0
2008-12-24 19:17:00,90.665,90.665,90.66,90.665,39200000.0
2008-12-24 19:18:00,90.67,90.67,90.66,90.665,59400000.0
2008-12-24 19:19:00,90.665,90.675,90.665,90.675,13400000.0
2008-12-24 19:20:00,90.675,90.69,90.675,90.69,25600000.0
2008-12-24 19:21:00,90.685,90.69,90.66,90.685,308600000.0
2008-12-24 19:22:00,90.69,90.69,90.655,90.665,135200001.0
2008-12-24 19:23:00,90.675,90.685,90.665,90.685,122999999.0
2008-12-24 19:24:00,90.685,90.685,90.675,90.68,90300000.0
2008-12-24 19:25:00,90.68,90.68,90.675,90.675,88200001.0
2008-12-24 19:26:00,90.675,90.685,90.67,90.68,119400000.0
2008-12-24 19:27:00,90.68,90.685,90.665,90.67,84200000.0
2008-12-24 19:28:00,90.67,90.675,90.66,90.675,114600000.0
2008-12-24 19:29:00,90.665,90.675,90.665,90.675,9200000.0
2008-12-24 19:30:00,90.675,90.68,90.665,90.67,258600006.0
2008-12-24 19:31:00,90.675,90.675,90.665,90.665,183200003.0
2008-12-24 19:32:00,90.665,90.665,90.655,90.655,85800000.0
2008-12-24 19:33:00,90.655,90.69,90.655,90.685,48600000.0
2008-12-24 19:34:00,90.68,90.685,90.67,90.68,40000000.0
2008-12-24 19:35:00,90.68,90.71,90.67,90.7,198000000.0
2008-12-24 19:36:00,90.7,90.7,90.69,90.7,115800000.0
2008-12-24 19:37:00,90.7,90.725,90.7,90.725,45300000.0
2008-12-24 19:38:00,90.73,90.735,90.72,90.725,151000000.0
2008-12-24 19:39:00,90.735,90.735,90.685,90.7,344600001.0
2008-12-24 19:40:00,90.715,90.725,90.69,90.72,75200000.0
2008-12-24 19:41:00,90.72,90.73,90.72,90.72,47200000.0
2008-12-24 19:42:00,90.72,90.72,90.71,90.715,14400000.0
2008-12-24 19:43:00,90.71,90.71,90.71,90.71,2400000.0
2008-12-24 19:44:00,90.715,90.715,90.715,90.715,2400000.0
2008-12-24 19:45:00,90.715,90.715,90.68,90.68,73800000.0
2008-12-24 19:46:00,90.675,90.685,90.675,90.685,19200000.0
2008-12-24 19:47:00,90.68,90.68,90.665,90.665,32000000.0
2008-12-24 19:48:00,90.67,90.69,90.665,90.685,55600000.0
2008-12-24 19:49:00,90.68,90.685,90.665,90.68,111400000.0
2008-12-24 19:50:00,90.685,90.69,90.675,90.68,262000000.0
2008-12-24 19:51:00,90.68,90.69,90.68,90.685,18200000.0
2008-12-24 19:52:00,90.69,90.69,90.685,90.69,21600000.0
2008-12-24 19:53:00,90.69,90.7,90.69,90.69,16600000.0
2008-12-24 19:54:00,90.685,90.685,90.655,90.655,168200000.0
2008-12-24 19:55:00,90.655,90.68,90.65,90.655,278200000.0
2008-12-24 19:56:00,90.66,90.68,90.65,90.65,83800000.0
2008-12-24 19:57:00,90.65,90.66,90.645,90.66,118800001.0
2008-12-24 19:58:00,90.67,90.67,90.67,90.67,4800000.0
2008-12-24 19:59:00,90.67,90.71,90.67,90.71,172500000.0
2008-12-24 20:00:00,90.71,90.71,90.7,90.7,9600000.0
2008-12-24 20:01:00,90.7,90.7,90.7,90.7,7200000.0
2008-12-24 20:02:00,90.7,90.7,90.69,90.69,43200000.0
2008-12-24 20:03:00,90.69,90.69,90.615,90.62,242200000.0
2008-12-24 20:04:00,90.635,90.66,90.585,90.585,627400001.0
2008-12-24 20:05:00,90.615,90.625,90.585,90.61,206600000.0
2008-12-24 20:06:00,90.61,90.615,90.61,90.615,147200000.0
2008-12-24 20:07:00,90.615,90.615,90.61,90.61,251200000.0
2008-12-24 20:08:00,90.61,90.61,90.58,90.59,301200000.0
2008-12-24 20:09:00,90.595,90.615,90.59,90.615,118400000.0
2008-12-24 20:10:00,90.61,90.62,90.61,90.62,39200000.0
2008-12-24 20:11:00,90.62,90.62,90.62,90.62,4800000.0
2008-12-24 20:14:00,90.62,90.62,90.62,90.62,2400000.0
2008-12-24 20:15:00,90.61,90.61,90.61,90.61,18200001.0
2008-12-24 20:17:00,90.615,90.62,90.615,90.62,4800000.0
2008-12-24 20:18:00,90.61,90.61,90.595,90.595,65400000.0
2008-12-24 20:19:00,90.61,90.615,90.595,90.615,116200000.0
2008-12-24 20:20:00,90.615,90.615,90.61,90.61,8800000.0
2008-12-24 20:21:00,90.6,90.615,90.6,90.6,88600000.0
2008-12-24 20:22:00,90.6,90.6,90.6,90.6,44800000.0
2008-12-24 20:23:00,90.61,90.64,90.6,90.63,201600000.0
2008-12-24 20:24:00,90.6,90.64,90.6,90.64,168000000.0
2008-12-24 20:25:00,90.64,90.64,90.64,90.64,4800000.0
2008-12-24 20:27:00,90.65,90.65,90.65,90.65,9600000.0
2008-12-24 20:28:00,90.65,90.65,90.64,90.65,7200000.0
2008-12-24 20:30:00,90.65,90.65,90.65,90.65,2400000.0
2008-12-24 20:34:00,90.65,90.65,90.65,90.65,4800000.0
2008-12-24 20:35:00,90.65,90.65,90.645,90.645,12000000.0
2008-12-24 20:36:00,90.645,90.65,90.61,90.615,169600000.0
2008-12-24 20:37:00,90.615,90.62,90.565,90.62,374200002.0
2008-12-24 20:38:00,90.61,90.61,90.575,90.585,172000001.0
2008-12-24 20:39:00,90.6,90.61,90.565,90.585,503400009.0
2008-12-24 20:40:00,90.58,90.58,90.58,90.58,76000000.0
2008-12-24 20:41:00,90.58,90.59,90.555,90.58,506000009.0
2008-12-24 20:42:00,90.585,90.585,90.555,90.56,733600006.0
2008-12-24 20:43:00,90.56,90.56,90.56,90.56,209600000.0
2008-12-24 20:44:00,90.56,90.575,90.545,90.575,348000000.0
2008-12-24 20:45:00,90.54,90.575,90.54,90.565,112000000.0
2008-12-24 20:46:00,90.565,90.57,90.545,90.565,120000000.0
2008-12-24 20:47:00,90.565,90.565,90.555,90.555,65600000.0
2008-12-24 20:48:00,90.55,90.55,90.55,90.55,16000000.0
2008-12-24 20:50:00,90.545,90.55,90.515,90.55,208000000.0
2008-12-24 20:51:00,90.55,90.55,90.55,90.55,64000000.0
2008-12-24 20:52:00,90.55,90.57,90.55,90.57,152000000.0
2008-12-24 20:53:00,90.55,90.575,90.55,90.57,45600000.0
2008-12-24 20:54:00,90.575,90.585,90.55,90.555,97400001.0
2008-12-24 20:56:00,90.555,90.555,90.555,90.555,104800004.0
2008-12-24 20:57:00,90.555,90.575,90.555,90.575,148400004.0
2008-12-24 20:58:00,90.59,90.59,90.59,90.59,76600003.0
2008-12-24 21:00:00,90.59,90.59,90.59,90.59,2200000.0
2008-12-24 21:01:00,90.595,90.635,90.595,90.615,97800000.0
2008-12-24 21:02:00,90.61,90.61,90.585,90.585,37200000.0
2008-12-24 21:03:00,90.56,90.59,90.56,90.575,325800000.0
2008-12-24 21:04:00,90.59,90.59,90.565,90.575,149399998.0
2008-12-24 21:05:00,90.59,90.59,90.57,90.57,54400000.0
2008-12-24 21:06:00,90.57,90.57,90.57,90.57,32000000.0
2008-12-24 21:07:00,90.58,90.58,90.555,90.56,109800004.0
2008-12-24 21:08:00,90.56,90.58,90.56,90.575,182000002.0
2008-12-24 21:09:00,90.575,90.575,90.565,90.565,91400000.0
2008-12-24 21:10:00,90.565,90.59,90.565,90.565,82800000.0
2008-12-24 21:11:00,90.565,90.565,90.565,90.565,149000000.0
2008-12-24 21:12:00,90.57,90.595,90.57,90.58,78800000.0
2008-12-24 21:13:00,90.58,90.585,90.58,90.58,175599999.0
2008-12-24 21:15:00,90.58,90.58,90.58,90.58,80200000.0
2008-12-24 21:16:00,90.59,90.59,90.59,90.59,2200000.0
2008-12-24 21:17:00,90.595,90.605,90.59,90.59,20400000.0
2008-12-24 21:18:00,90.59,90.59,90.555,90.565,132199998.0
2008-12-24 21:20:00,90.565,90.565,90.565,90.565,64800000.0
2008-12-24 21:21:00,90.565,90.565,90.56,90.56,38400000.0
2008-12-24 21:22:00,90.56,90.575,90.56,90.575,59599999.0
2008-12-24 21:23:00,90.575,90.595,90.55,90.595,90000001.0
2008-12-24 21:24:00,90.595,90.595,90.555,90.555,23200000.0
2008-12-24 21:25:00,90.56,90.59,90.56,90.585,140000000.0
2008-12-24 21:26:00,90.56,90.61,90.55,90.55,115200000.0
2008-12-24 21:27:00,90.58,90.59,90.58,90.59,15200000.0
2008-12-24 21:28:00,90.59,90.59,90.59,90.59,1600000.0
2008-12-24 21:29:00,90.585,90.585,90.585,90.585,5600000.0
2008-12-24 21:30:00,90.585,90.585,90.55,90.585,40800000.0
2008-12-24 21:31:00,90.585,90.585,90.585,90.585,1600000.0
2008-12-24 21:32:00,90.58,90.58,90.58,90.58,15200000.0
2008-12-24 21:33:00,90.58,90.58,90.575,90.58,22400000.0
2008-12-24 21:34:00,90.585,90.585,90.575,90.585,17600000.0
2008-12-24 21:35:00,90.575,90.585,90.575,90.585,8800000.0
2008-12-24 21:36:00,90.595,90.595,90.585,90.595,31200000.0
2008-12-24 21:37:00,90.595,90.595,90.59,90.59,23200000.0
2008-12-24 21:38:00,90.59,90.605,90.59,90.605,16000000.0
2008-12-24 21:39:00,90.61,90.61,90.585,90.6,16800000.0
2008-12-24 21:40:00,90.595,90.61,90.595,90.595,51200000.0
2008-12-24 21:41:00,90.595,90.63,90.595,90.63,41600000.0
2008-12-24 21:42:00,90.63,90.63,90.63,90.63,16800000.0
2008-12-24 21:43:00,90.63,90.63,90.575,90.63,38400001.0
2008-12-24 21:44:00,90.63,90.635,90.59,90.59,75200000.0
2008-12-24 21:45:00,90.59,90.59,90.515,90.52,150800000.0
2008-12-24 21:46:00,90.52,90.52,90.4,90.505,449799999.0
2008-12-24 21:47:00,90.47,90.5,90.365,90.43,369500000.0
2008-12-24 21:48:00,90.43,90.48,90.43,90.46,21600000.0
2008-12-24 21:49:00,90.465,90.475,90.46,90.475,70800000.0
2008-12-24 21:50:00,90.465,90.48,90.465,90.475,40000000.0
2008-12-24 21:51:00,90.47,90.5,90.435,90.45,71600000.0
2008-12-24 21:52:00,90.45,90.5,90.45,90.5,19200000.0
2008-12-24 21:53:00,90.435,90.495,90.355,90.375,180399999.0
2008-12-24 21:54:00,90.375,90.485,90.355,90.395,305000000.0
2008-12-24 21:55:00,90.4,90.405,90.365,90.39,225600000.0
2008-12-24 21:56:00,90.39,90.415,90.365,90.375,198200001.0
2008-12-24 21:57:00,90.375,90.425,90.365,90.415,125600000.0
2008-12-24 21:58:00,90.415,90.415,90.365,90.38,283000000.0
2008-12-24 21:59:00,90.385,90.41,90.385,90.385,190400000.0
2008-12-24 22:00:00,90.385,90.385,90.385,90.385,9600000.0
2008-12-24 22:01:00,90.38,90.39,90.3,90.37,351000001.0
2008-12-24 22:02:00,90.375,90.445,90.37,90.41,119200000.0
2008-12-24 22:03:00,90.425,90.445,90.41,90.425,152000000.0
2008-12-24 22:04:00,90.425,90.44,90.41,90.41,100000000.0
2008-12-24 22:05:00,90.415,90.44,90.405,90.41,42400000.0
2008-12-24 22:06:00,90.415,90.415,90.4,90.405,59200000.0
2008-12-24 22:07:00,90.395,90.41,90.395,90.41,100000000.0
2008-12-24 22:09:00,90.41,90.42,90.41,90.415,64000000.0
2008-12-24 22:11:00,90.415,90.415,90.4,90.4,40000000.0
2008-12-24 22:12:00,90.4,90.405,90.4,90.4,76000003.0
2008-12-24 22:13:00,90.4,90.4,90.4,90.4,89600001.0
2008-12-24 22:14:00,90.4,90.4,90.4,90.4,17600000.0
2008-12-24 22:15:00,90.4,90.405,90.39,90.39,22400000.0
2008-12-24 22:17:00,90.39,90.39,90.39,90.39,18400000.0
2008-12-24 22:18:00,90.39,90.39,90.39,90.39,22400000.0
2008-12-24 22:19:00,90.39,90.39,90.39,90.39,3200000.0
2008-12-24 22:20:00,90.39,90.39,90.39,90.39,1600000.0
2008-12-24 22:22:00,90.39,90.39,90.39,90.39,16800000.0
2008-12-24 22:23:00,90.39,90.41,90.38,90.38,71200000.0
2008-12-24 22:24:00,90.39,90.39,90.39,90.39,32000000.0
2008-12-24 22:25:00,90.395,90.41,90.385,90.385,39200000.0
2008-12-24 22:26:00,90.39,90.41,90.39,90.41,56000000.0
2008-12-24 22:27:00,90.385,90.405,90.385,90.39,74399999.0
2008-12-24 22:28:00,90.39,90.39,90.39,90.39,22400000.0
2008-12-24 22:29:00,90.39,90.405,90.39,90.405,24000000.0
2008-12-24 22:30:00,90.405,90.405,90.395,90.395,4800000.0
2008-12-24 22:31:00,90.395,90.49,90.39,90.395,304800000.0
2008-12-24 22:32:00,90.42,90.425,90.41,90.41,67200000.0
2008-12-24 22:36:00,90.405,90.405,90.405,90.405,19200000.0
2008-12-24 22:37:00,90.405,90.405,90.405,90.405,19200000.0
2008-12-24 22:38:00,90.405,90.405,90.405,90.405,9600000.0
2008-12-24 22:40:00,90.405,90.405,90.405,90.405,38400000.0
2008-12-24 22:41:00,90.405,90.405,90.36,90.36,93400000.0
2008-12-24 22:42:00,90.37,90.39,90.365,90.37,72000000.0
2008-12-24 22:43:00,90.37,90.39,90.37,90.39,60800000.0
2008-12-24 22:44:00,90.39,90.4,90.39,90.4,12800000.0
2008-12-24 22:45:00,90.4,90.4,90.375,90.395,12800000.0
2008-12-24 22:46:00,90.375,90.395,90.375,90.375,20800000.0
2008-12-24 22:47:00,90.395,90.405,90.375,90.395,59200000.0
2008-12-24 22:48:00,90.39,90.39,90.38,90.38,49600000.0
2008-12-24 22:49:00,90.395,90.395,90.38,90.385,31200000.0
2008-12-24 22:50:00,90.385,90.39,90.37,90.37,77600000.0
2008-12-24 22:52:00,90.385,90.395,90.36,90.36,12800000.0
2008-12-24 22:53:00,90.38,90.41,90.38,90.395,39200000.0
2008-12-24 22:54:00,90.395,90.4,90.395,90.4,10400000.0
2008-12-24 22:55:00,90.4,90.4,90.4,90.4,1600000.0
2008-12-24 22:56:00,90.395,90.395,90.365,90.365,45600000.0
2008-12-24 22:57:00,90.37,90.385,90.37,90.37,65600000.0
2008-12-24 22:58:00,90.37,90.37,90.37,90.37,27200000.0
2008-12-24 23:00:00,90.37,90.385,90.37,90.385,56000000.0
2008-12-24 23:01:00,90.38,90.41,90.375,90.41,53600000.0
2008-12-24 23:02:00,90.39,90.39,90.39,90.39,9600000.0
2008-12-24 23:04:00,90.395,90.4,90.395,90.395,28800000.0
2008-12-24 23:05:00,90.395,90.4,90.385,90.4,57600000.0
2008-12-24 23:07:00,90.39,90.395,90.385,90.395,36800000.0
2008-12-24 23:08:00,90.4,90.4,90.4,90.4,9600000.0
2008-12-24 23:09:00,90.395,90.395,90.395,90.395,9600000.0
2008-12-24 23:10:00,90.4,90.42,90.4,90.42,48800000.0
2008-12-24 23:11:00,90.425,90.48,90.425,90.455,262400000.0
2008-12-24 23:12:00,90.47,90.48,90.465,90.475,177600000.0
2008-12-24 23:13:00,90.47,90.51,90.47,90.485,288000000.0
2008-12-24 23:14:00,90.495,90.495,90.475,90.475,140800000.0
2008-12-24 23:15:00,90.47,90.47,90.445,90.445,65600000.0
2008-12-24 23:18:00,90.45,90.45,90.45,90.45,19200000.0
2008-12-24 23:19:00,90.46,90.46,90.46,90.46,9600000.0
2008-12-24 23:24:00,90.475,90.475,90.475,90.475,9600000.0
2008-12-24 23:25:00,90.48,90.49,90.48,90.49,28800000.0
2008-12-24 23:26:00,90.5,90.525,90.5,90.525,67200000.0
2008-12-24 23:27:00,90.53,90.54,90.53,90.535,38400000.0
2008-12-24 23:28:00,90.53,90.53,90.53,90.53,9600000.0
2008-12-24 23:29:00,90.53,90.56,90.53,90.56,102400000.0
2008-12-24 23:30:00,90.55,90.55,90.48,90.49,356800000.0
2008-12-24 23:31:00,90.49,90.49,90.395,90.395,145600000.0
2008-12-24 23:32:00,90.42,90.43,90.405,90.405,30000000.0
2008-12-24 23:33:00,90.41,90.41,90.405,90.405,28800000.0
2008-12-24 23:39:00,90.41,90.435,90.41,90.435,76800000.0
2008-12-24 23:40:00,90.4,90.4,90.4,90.4,33600000.0
2008-12-24 23:41:00,90.4,90.4,90.4,90.4,32000000.0
2008-12-24 23:42:00,90.4,90.4,90.39,90.4,56000000.0
2008-12-24 23:43:00,90.4,90.4,90.4,90.4,40000000.0
2008-12-24 23:49:00,90.4,90.4,90.4,90.4,17600000.0
2008-12-24 23:56:00,90.415,90.425,90.415,90.425,27200000.0
2008-12-24 23:58:00,90.415,90.415,90.415,90.415,8000000.0
2008-12-26 00:12:00,90.35,90.35,90.35,90.35,8000000.0
2008-12-26 00:17:00,90.355,90.355,90.315,90.315,8800000.0
2008-12-26 00:19:00,90.31,90.31,90.31,90.31,8000000.0
2008-12-26 00:24:00,90.31,90.31,90.31,90.31,8000000.0
2008-12-26 00:26:00,90.295,90.33,90.295,90.33,11000000.0
2008-12-26 00:30:00,90.335,90.335,90.335,90.335,1600000.0
2008-12-26 00:35:00,90.3,90.31,90.3,90.31,28800000.0
2008-12-26 00:36:00,90.31,90.31,90.31,90.31,6400000.0
2008-12-26 00:46:00,90.31,90.335,90.31,90.335,8000000.0
2008-12-26 00:51:00,90.295,90.35,90.295,90.345,16400000.0
2008-12-26 00:54:00,90.37,90.37,90.37,90.37,3800000.0
2008-12-26 00:59:00,90.375,90.375,90.375,90.375,9000000.0
2008-12-26 01:00:00,90.375,90.375,90.375,90.375,3800000.0
2008-12-26 01:01:00,90.375,90.375,90.375,90.375,6200000.0
2008-12-26 01:02:00,90.375,90.375,90.375,90.375,14000000.0
2008-12-26 01:03:00,90.375,90.4,90.375,90.375,47200000.0
2008-12-26 01:04:00,90.395,90.395,90.395,90.395,6400000.0
2008-12-26 01:05:00,90.43,90.43,90.43,90.43,6400000.0
2008-12-26 01:06:00,90.445,90.445,90.445,90.445,28000000.0
2008-12-26 01:07:00,90.445,90.445,90.445,90.445,8000000.0
2008-12-26 01:08:00,90.445,90.465,90.445,90.46,36800000.0
2008-12-26 01:09:00,90.455,90.455,90.455,90.455,4000000.0
2008-12-26 01:12:00,90.46,90.46,90.46,90.46,2400000.0
2008-12-26 01:13:00,90.46,90.46,90.46,90.46,1000000.0
2008-12-26 01:14:00,90.46,90.46,90.46,90.46,2000000.0
2008-12-26 01:15:00,90.46,90.46,90.39,90.46,9400000.0
2008-12-26 01:16:00,90.42,90.42,90.42,90.42,2200000.0
2008-12-26 01:17:00,90.45,90.45,90.45,90.45,1000000.0
2008-12-26 01:18:00,90.42,90.42,90.42,90.42,2200000.0
2008-12-26 01:19:00,90.43,90.45,90.395,90.42,131200000.0
2008-12-26 01:20:00,90.44,90.44,90.44,90.44,1600000.0
2008-12-26 01:21:00,90.445,90.445,90.445,90.445,1600000.0
2008-12-26 01:24:00,90.45,90.45,90.45,90.45,1600000.0
2008-12-26 01:26:00,90.445,90.445,90.445,90.445,1600000.0
2008-12-26 01:27:00,90.45,90.45,90.45,90.45,1600000.0
2008-12-26 01:30:00,90.45,90.45,90.445,90.445,16800000.0
2008-12-26 01:31:00,90.445,90.445,90.395,90.445,85200000.0
2008-12-26 01:33:00,90.475,90.475,90.475,90.475,3200000.0
2008-12-26 01:34:00,90.49,90.49,90.44,90.45,92000000.0
2008-12-26 01:35:00,90.455,90.455,90.455,90.455,4800000.0
2008-12-26 01:36:00,90.45,90.455,90.45,90.455,16000000.0
2008-12-26 01:37:00,90.41,90.415,90.405,90.405,23600000.0
2008-12-26 01:38:00,90.415,90.42,90.41,90.415,34000000.0
2008-12-26 01:39:00,90.42,90.46,90.405,90.46,63000000.0
2008-12-26 01:40:00,90.46,90.46,90.415,90.415,10400000.0
2008-12-26 01:41:00,90.41,90.41,90.41,90.41,20800000.0
2008-12-26 01:42:00,90.41,90.41,90.41,90.41,1600000.0
2008-12-26 01:43:00,90.405,90.41,90.405,90.405,80400000.0
2008-12-26 01:44:00,90.405,90.405,90.405,90.405,34800000.0
2008-12-26 01:45:00,90.405,90.405,90.405,90.405,70600000.0
2008-12-26 01:46:00,90.415,90.42,90.415,90.42,16000000.0
2008-12-26 01:47:00,90.415,90.425,90.405,90.425,28000000.0
2008-12-26 01:48:00,90.42,90.42,90.42,90.42,8000000.0
2008-12-26 01:49:00,90.415,90.43,90.415,90.43,9600000.0
2008-12-26 01:50:00,90.445,90.445,90.435,90.435,9600000.0
2008-12-26 01:51:00,90.435,90.455,90.435,90.445,29600000.0
2008-12-26 01:52:00,90.445,90.455,90.44,90.45,24000000.0
2008-12-26 01:53:00,90.445,90.455,90.445,90.455,18400000.0
2008-12-26 01:54:00,90.455,90.455,90.435,90.435,33600000.0
2008-12-26 01:55:00,90.435,90.44,90.435,90.44,3200000.0
2008-12-26 01:56:00,90.44,90.47,90.435,90.445,52800000.0
2008-12-26 01:57:00,90.48,90.48,90.48,90.48,2400000.0
2008-12-26 01:58:00,90.495,90.495,90.495,90.495,4800000.0
2008-12-26 01:59:00,90.48,90.51,90.48,90.495,24000000.0
2008-12-26 02:00:00,90.5,90.545,90.48,90.5,80200000.0
2008-12-26 02:01:00,90.465,90.53,90.465,90.53,75000000.0
2008-12-26 02:02:00,90.53,90.555,90.525,90.555,56000000.0
2008-12-26 02:03:00,90.555,90.555,90.46,90.49,127800002.0
2008-12-26 02:04:00,90.5,90.54,90.485,90.54,200399999.0
2008-12-26 02:05:00,90.54,90.555,90.505,90.51,89399999.0
2008-12-26 02:06:00,90.53,90.54,90.495,90.53,141000002.0
2008-12-26 02:07:00,90.53,90.545,90.485,90.545,154599999.0
2008-12-26 02:08:00,90.545,90.57,90.495,90.57,49800000.0
2008-12-26 02:09:00,90.57,90.58,90.54,90.56,58200000.0
2008-12-26 02:10:00,90.565,90.565,90.54,90.545,24000000.0
2008-12-26 02:11:00,90.545,90.555,90.545,90.555,10200000.0
2008-12-26 02:12:00,90.56,90.58,90.55,90.58,30200000.0
2008-12-26 02:13:00,90.57,90.6,90.555,90.565,78000000.0
2008-12-26 02:14:00,90.565,90.57,90.555,90.56,21600000.0
2008-12-26 02:15:00,90.56,90.565,90.54,90.56,169400000.0
2008-12-26 02:16:00,90.55,90.57,90.55,90.57,133800000.0
2008-12-26 02:17:00,90.57,90.57,90.57,90.57,4800000.0
2008-12-26 02:18:00,90.565,90.585,90.565,90.585,26800000.0
2008-12-26 02:19:00,90.56,90.57,90.56,90.56,76400000.0
2008-12-26 02:20:00,90.565,90.595,90.565,90.575,72800000.0
2008-12-26 02:21:00,90.59,90.615,90.575,90.6,127600000.0
2008-12-26 02:22:00,90.605,90.605,90.59,90.59,116800000.0
2008-12-26 02:23:00,90.59,90.595,90.59,90.595,110400000.0
2008-12-26 02:24:00,90.6,90.615,90.595,90.605,173400000.0
2008-12-26 02:25:00,90.61,90.62,90.605,90.62,60800000.0
2008-12-26 02:26:00,90.625,90.63,90.605,90.63,158400000.0
2008-12-26 02:27:00,90.635,90.64,90.605,90.64,64800000.0
2008-12-26 02:28:00,90.635,90.68,90.635,90.68,107799999.0
2008-12-26 02:29:00,90.685,90.71,90.66,90.7,206100000.0
2008-12-26 02:30:00,90.7,90.7,90.665,90.67,156200000.0
2008-12-26 02:31:00,90.68,90.685,90.605,90.67,342400000.0
2008-12-26 02:32:00,90.67,90.69,90.645,90.68,242800000.0
2008-12-26 02:33:00,90.68,90.69,90.655,90.685,53600000.0
2008-12-26 02:34:00,90.685,90.685,90.665,90.67,70600000.0
2008-12-26 02:35:00,90.68,90.68,90.66,90.665,99600000.0
2008-12-26 02:36:00,90.665,90.7,90.665,90.68,132000000.0
2008-12-26 02:37:00,90.68,90.72,90.65,90.65,117400000.0
2008-12-26 02:38:00,90.66,90.675,90.65,90.675,33600000.0
2008-12-26 02:39:00,90.675,90.675,90.645,90.655,57800000.0
2008-12-26 02:40:00,90.655,90.68,90.595,90.6,170800000.0
2008-12-26 02:41:00,90.6,90.65,90.595,90.63,133200000.0
2008-12-26 02:42:00,90.635,90.66,90.63,90.65,70600000.0
2008-12-26 02:43:00,90.65,90.675,90.625,90.675,201599999.0
2008-12-26 02:44:00,90.68,90.695,90.65,90.695,73800001.0
2008-12-26 02:45:00,90.7,90.7,90.66,90.67,485000001.0
2008-12-26 02:46:00,90.67,90.69,90.65,90.69,128600000.0
2008-12-26 02:47:00,90.69,90.705,90.655,90.675,401199997.0
2008-12-26 02:48:00,90.675,90.7,90.67,90.685,78200000.0
2008-12-26 02:49:00,90.69,90.705,90.68,90.7,51000000.0
2008-12-26 02:50:00,90.7,90.7,90.675,90.7,48600000.0
2008-12-26 02:51:00,90.695,90.79,90.695,90.77,247400000.0
2008-12-26 02:52:00,90.765,90.795,90.765,90.795,90400000.0
2008-12-26 02:53:00,90.805,90.82,90.79,90.81,288600000.0
2008-12-26 02:54:00,90.81,90.825,90.785,90.805,284799998.0
2008-12-26 02:55:00,90.805,90.81,90.76,90.76,234200000.0
2008-12-26 02:56:00,90.755,90.775,90.75,90.765,316399999.0
2008-12-26 02:57:00,90.77,90.78,90.765,90.78,22400000.0
2008-12-26 02:58:00,90.78,90.78,90.765,90.78,17600000.0
2008-12-26 02:59:00,90.78,90.78,90.775,90.775,9600000.0
2008-12-26 03:00:00,90.77,90.77,90.76,90.76,20800000.0
2008-12-26 03:01:00,90.76,90.76,90.695,90.725,196200000.0
2008-12-26 03:02:00,90.72,90.74,90.705,90.74,100800001.0
2008-12-26 03:03:00,90.74,90.75,90.705,90.71,170600001.0
2008-12-26 03:04:00,90.71,90.735,90.71,90.72,32800000.0
2008-12-26 03:05:00,90.72,90.75,90.71,90.73,79200000.0
2008-12-26 03:06:00,90.725,90.735,90.72,90.73,14400000.0
2008-12-26 03:07:00,90.725,90.73,90.715,90.73,16600000.0
2008-12-26 03:08:00,90.725,90.73,90.725,90.73,11200000.0
2008-12-26 03:09:00,90.73,90.73,90.705,90.705,34200000.0
2008-12-26 03:11:00,90.69,90.7,90.655,90.655,45400000.0
2008-12-26 03:12:00,90.65,90.7,90.64,90.695,98200000.0
2008-12-26 03:13:00,90.695,90.695,90.605,90.615,120800000.0
2008-12-26 03:14:00,90.615,90.66,90.615,90.635,158999999.0
2008-12-26 03:15:00,90.645,90.68,90.635,90.675,134200000.0
2008-12-26 03:16:00,90.675,90.675,90.64,90.665,84000000.0
2008-12-26 03:17:00,90.67,90.68,90.64,90.67,112000000.0
2008-12-26 03:18:00,90.665,90.665,90.655,90.655,22200000.0
2008-12-26 03:19:00,90.67,90.67,90.67,90.67,1600000.0
2008-12-26 03:20:00,90.665,90.675,90.655,90.675,69400000.0
2008-12-26 03:21:00,90.68,90.69,90.67,90.675,228600000.0
2008-12-26 03:22:00,90.68,90.69,90.625,90.645,288400000.0
2008-12-26 03:23:00,90.67,90.67,90.655,90.67,31800000.0
2008-12-26 03:24:00,90.665,90.685,90.665,90.68,40000000.0
2008-12-26 03:25:00,90.675,90.69,90.67,90.68,55400000.0
2008-12-26 03:26:00,90.675,90.69,90.675,90.69,33000000.0
2008-12-26 03:27:00,90.7,90.71,90.67,90.685,62800000.0
2008-12-26 03:28:00,90.68,90.685,90.675,90.68,8800000.0
2008-12-26 03:29:00,90.685,90.69,90.67,90.68,42200000.0
2008-12-26 03:30:00,90.68,90.68,90.645,90.65,102800000.0
2008-12-26 03:31:00,90.645,90.645,90.62,90.63,58200000.0
2008-12-26 03:32:00,90.63,90.69,90.625,90.63,421800001.0
2008-12-26 03:33:00,90.635,90.65,90.615,90.635,156800002.0
2008-12-26 03:34:00,90.64,90.68,90.625,90.645,312400001.0
2008-12-26 03:35:00,90.65,90.65,90.65,90.65,14200000.0
2008-12-26 03:36:00,90.655,90.67,90.645,90.66,37400000.0
2008-12-26 03:37:00,90.66,90.68,90.66,90.66,44400000.0
2008-12-26 03:38:00,90.665,90.665,90.66,90.665,36000000.0
2008-12-26 03:40:00,90.665,90.67,90.665,90.67,8000000.0
2008-12-26 03:41:00,90.675,90.675,90.655,90.655,20800000.0
2008-12-26 03:42:00,90.66,90.665,90.64,90.65,49600000.0
2008-12-26 03:43:00,90.655,90.655,90.64,90.65,33600000.0
2008-12-26 03:44:00,90.65,90.65,90.615,90.625,48800000.0
2008-12-26 03:45:00,90.63,90.64,90.615,90.64,38400000.0
2008-12-26 03:46:00,90.64,90.645,90.59,90.615,71000000.0
2008-12-26 03:47:00,90.575,90.605,90.575,90.605,35800000.0
2008-12-26 03:48:00,90.6,90.61,90.595,90.61,42400000.0
2008-12-26 03:49:00,90.615,90.62,90.6,90.62,187800000.0
2008-12-26 03:50:00,90.61,90.625,90.595,90.6,163200000.0
2008-12-26 03:51:00,90.6,90.6,90.58,90.585,131200000.0
2008-12-26 03:52:00,90.59,90.605,90.58,90.595,93600000.0
2008-12-26 03:53:00,90.6,90.605,90.565,90.59,163200000.0
2008-12-26 03:54:00,90.59,90.59,90.565,90.58,14400000.0
2008-12-26 03:55:00,90.595,90.605,90.56,90.57,284800001.0
2008-12-26 03:56:00,90.57,90.58,90.56,90.58,163200000.0
2008-12-26 03:57:00,90.58,90.585,90.57,90.58,23800000.0
2008-12-26 03:58:00,90.57,90.58,90.57,90.57,17600000.0
2008-12-26 03:59:00,90.57,90.58,90.57,90.57,45600000.0
2008-12-26 04:01:00,90.57,90.57,90.56,90.57,54400000.0
2008-12-26 04:03:00,90.57,90.57,90.57,90.57,4800000.0
2008-12-26 04:04:00,90.56,90.56,90.56,90.56,36600000.0
2008-12-26 04:05:00,90.56,90.56,90.54,90.55,45600000.0
2008-12-26 04:06:00,90.545,90.545,90.52,90.54,139200000.0
2008-12-26 04:07:00,90.55,90.55,90.54,90.545,41400000.0
2008-12-26 04:08:00,90.545,90.56,90.54,90.54,182199999.0
2008-12-26 04:09:00,90.54,90.54,90.535,90.535,20000000.0
2008-12-26 04:10:00,90.53,90.545,90.53,90.54,61600000.0
2008-12-26 04:11:00,90.545,90.545,90.535,90.535,60000000.0
2008-12-26 04:12:00,90.54,90.54,90.52,90.53,83800000.0
2008-12-26 04:13:00,90.53,90.54,90.53,90.53,108200001.0
2008-12-26 04:14:00,90.53,90.54,90.53,90.54,261599998.0
2008-12-26 04:15:00,90.54,90.54,90.525,90.53,224000000.0
2008-12-26 04:16:00,90.53,90.535,90.525,90.53,50400000.0
2008-12-26 04:18:00,90.53,90.545,90.53,90.54,136599998.0
2008-12-26 04:19:00,90.54,90.545,90.53,90.54,232800001.0
2008-12-26 04:20:00,90.54,90.555,90.535,90.54,73600000.0
2008-12-26 04:21:00,90.54,90.555,90.535,90.54,69600000.0
2008-12-26 04:22:00,90.53,90.545,90.515,90.52,119200000.0
2008-12-26 04:23:00,90.535,90.535,90.52,90.52,17600000.0
2008-12-26 04:24:00,90.52,90.53,90.52,90.52,23200000.0
2008-12-26 04:25:00,90.535,90.55,90.495,90.505,229200000.0
2008-12-26 04:26:00,90.51,90.535,90.505,90.51,134400000.0
2008-12-26 04:27:00,90.51,90.51,90.48,90.5,143999999.0
2008-12-26 04:28:00,90.5,90.505,90.495,90.5,89600000.0
2008-12-26 04:29:00,90.505,90.505,90.475,90.48,187199999.0
2008-12-26 04:30:00,90.48,90.505,90.48,90.49,136000000.0
2008-12-26 04:31:00,90.49,90.495,90.49,90.49,83200000.0
2008-12-26 04:32:00,90.495,90.495,90.49,90.49,39200000.0
2008-12-26 04:33:00,90.485,90.485,90.465,90.48,151000000.0
2008-12-26 04:34:00,90.48,90.485,90.48,90.485,28800000.0
2008-12-26 04:35:00,90.495,90.495,90.495,90.495,20000000.0
2008-12-26 04:36:00,90.505,90.515,90.47,90.48,147200000.0
2008-12-26 04:37:00,90.47,90.5,90.47,90.495,108000000.0
2008-12-26 04:38:00,90.505,90.52,90.49,90.495,121600000.0
2008-12-26 04:39:00,90.495,90.495,90.475,90.48,93600000.0
2008-12-26 04:40:00,90.485,90.495,90.47,90.47,56000000.0
2008-12-26 04:41:00,90.48,90.495,90.45,90.465,592400000.0
2008-12-26 04:42:00,90.47,90.48,90.435,90.435,251600000.0
2008-12-26 04:43:00,90.43,90.48,90.425,90.455,319200000.0
2008-12-26 04:44:00,90.455,90.48,90.45,90.475,220000000.0
2008-12-26 04:45:00,90.48,90.5,90.465,90.48,150399999.0
2008-12-26 04:46:00,90.475,90.485,90.475,90.48,35200000.0
2008-12-26 04:47:00,90.48,90.49,90.48,90.49,76000000.0
2008-12-26 04:48:00,90.49,90.49,90.475,90.48,25600000.0
2008-12-26 04:49:00,90.48,90.48,90.465,90.47,74400000.0
2008-12-26 04:50:00,90.465,90.47,90.46,90.46,81600000.0
2008-12-26 04:51:00,90.46,90.475,90.46,90.47,96800000.0
2008-12-26 04:52:00,90.47,90.48,90.455,90.46,167200000.0
2008-12-26 04:53:00,90.47,90.49,90.465,90.465,84800000.0
2008-12-26 04:54:00,90.465,90.485,90.465,90.47,105200000.0
2008-12-26 04:55:00,90.48,90.48,90.48,90.48,7200000.0
2008-12-26 04:56:00,90.48,90.48,90.465,90.465,44600001.0
2008-12-26 04:57:00,90.48,90.48,90.465,90.47,34400000.0
2008-12-26 04:58:00,90.465,90.47,90.465,90.47,40800000.0
2008-12-26 04:59:00,90.475,90.475,90.465,90.465,20800000.0
2008-12-26 05:01:00,90.465,90.47,90.465,90.465,22400000.0
2008-12-26 05:02:00,90.475,90.48,90.465,90.465,70400000.0
2008-12-26 05:03:00,90.47,90.47,90.465,90.465,17600000.0
2008-12-26 05:04:00,90.465,90.475,90.455,90.465,73600000.0
2008-12-26 05:05:00,90.46,90.465,90.46,90.46,16000000.0
2008-12-26 05:06:00,90.46,90.475,90.46,90.47,71200000.0
2008-12-26 05:07:00,90.47,90.475,90.46,90.465,67200000.0
2008-12-26 05:08:00,90.46,90.47,90.46,90.47,32800000.0
2008-12-26 05:09:00,90.475,90.475,90.465,90.465,32800000.0
2008-12-26 05:10:00,90.465,90.48,90.46,90.465,158400000.0
2008-12-26 05:11:00,90.465,90.465,90.46,90.46,21600000.0
2008-12-26 05:12:00,90.46,90.46,90.45,90.46,18400000.0
2008-12-26 05:13:00,90.47,90.47,90.465,90.465,59200000.0
2008-12-26 05:14:00,90.48,90.48,90.465,90.465,11200000.0
2008-12-26 05:16:00,90.47,90.47,90.46,90.46,5600000.0
2008-12-26 05:17:00,90.46,90.48,90.46,90.47,36000000.0
2008-12-26 05:18:00,90.47,90.495,90.47,90.49,69600000.0
2008-12-26 05:19:00,90.49,90.5,90.49,90.495,63200000.0
2008-12-26 05:20:00,90.495,90.53,90.485,90.495,177400000.0
2008-12-26 05:21:00,90.495,90.51,90.495,90.51,125600000.0
2008-12-26 05:22:00,90.51,90.51,90.48,90.495,81600000.0
2008-12-26 05:23:00,90.49,90.505,90.49,90.505,31200000.0
2008-12-26 05:24:00,90.505,90.515,90.505,90.51,64000000.0
2008-12-26 05:25:00,90.505,90.51,90.5,90.5,49600000.0
2008-12-26 05:26:00,90.5,90.535,90.5,90.535,28800000.0
2008-12-26 05:27:00,90.535,90.54,90.53,90.53,36000000.0
2008-12-26 05:28:00,90.535,90.54,90.505,90.515,116800000.0
2008-12-26 05:29:00,90.515,90.515,90.49,90.49,9600000.0
2008-12-26 05:30:00,90.49,90.49,90.475,90.48,40000000.0
2008-12-26 05:31:00,90.48,90.48,90.46,90.48,54400000.0
2008-12-26 05:32:00,90.48,90.48,90.46,90.475,70400000.0
2008-12-26 05:33:00,90.475,90.475,90.465,90.47,112000000.0
2008-12-26 05:34:00,90.47,90.48,90.47,90.48,23200000.0
2008-12-26 05:35:00,90.48,90.48,90.46,90.465,68000000.0
2008-12-26 05:36:00,90.48,90.48,90.465,90.465,18400000.0
2008-12-26 05:38:00,90.46,90.47,90.46,90.46,28000000.0
2008-12-26 05:39:00,90.465,90.465,90.46,90.46,12000000.0
2008-12-26 05:40:00,90.46,90.46,90.43,90.435,316800000.0
2008-12-26 05:41:00,90.435,90.46,90.43,90.45,274400000.0
2008-12-26 05:42:00,90.45,90.45,90.44,90.44,7200000.0
2008-12-26 05:43:00,90.44,90.45,90.44,90.44,75200000.0
2008-12-26 05:44:00,90.435,90.44,90.43,90.44,32800000.0
2008-12-26 05:45:00,90.44,90.44,90.43,90.43,28800000.0
2008-12-26 05:46:00,90.44,90.445,90.41,90.41,72800000.0
2008-12-26 05:47:00,90.42,90.43,90.42,90.43,44000000.0
2008-12-26 05:48:00,90.43,90.43,90.43,90.43,40800000.0
2008-12-26 05:50:00,90.425,90.445,90.425,90.44,29600000.0
2008-12-26 05:51:00,90.445,90.445,90.44,90.445,21600000.0
2008-12-26 05:52:00,90.45,90.465,90.44,90.455,33600000.0
2008-12-26 05:55:00,90.455,90.455,90.455,90.455,8000000.0
2008-12-26 05:56:00,90.455,90.47,90.445,90.455,100000000.0
2008-12-26 05:57:00,90.47,90.48,90.45,90.455,56800000.0
2008-12-26 05:58:00,90.47,90.475,90.445,90.445,68000000.0
2008-12-26 05:59:00,90.46,90.475,90.445,90.45,90400000.0
2008-12-26 06:00:00,90.45,90.45,90.405,90.42,234400000.0
2008-12-26 06:01:00,90.42,90.42,90.41,90.41,105600000.0
2008-12-26 06:02:00,90.405,90.405,90.4,90.4,55199999.0
2008-12-26 06:03:00,90.405,90.415,90.405,90.41,39200000.0
2008-12-26 06:04:00,90.41,90.435,90.395,90.395,101500000.0
2008-12-26 06:05:00,90.42,90.43,90.395,90.405,57600000.0
2008-12-26 06:06:00,90.405,90.405,90.345,90.37,201799999.0
2008-12-26 06:07:00,90.37,90.4,90.37,90.39,192000000.0
2008-12-26 06:08:00,90.39,90.39,90.39,90.39,28800000.0
2008-12-26 06:09:00,90.39,90.4,90.39,90.4,40800000.0
2008-12-26 06:10:00,90.4,90.41,90.4,90.4,118400000.0
2008-12-26 06:11:00,90.4,90.405,90.4,90.405,62400000.0
2008-12-26 06:12:00,90.405,90.405,90.405,90.405,22400000.0
2008-12-26 06:13:00,90.405,90.405,90.39,90.405,34200000.0
2008-12-26 06:14:00,90.405,90.405,90.39,90.4,54400000.0
2008-12-26 06:15:00,90.395,90.41,90.395,90.405,47200000.0
2008-12-26 06:16:00,90.405,90.42,90.4,90.41,158400000.0
2008-12-26 06:17:00,90.4,90.41,90.395,90.4,99200000.0
2008-12-26 06:18:00,90.4,90.41,90.4,90.41,40800000.0
2008-12-26 06:19:00,90.41,90.41,90.41,90.41,35200000.0
2008-12-26 06:20:00,90.41,90.445,90.41,90.435,66400000.0
2008-12-26 06:21:00,90.435,90.44,90.435,90.435,19200000.0
2008-12-26 06:22:00,90.425,90.435,90.415,90.415,190400000.0
2008-12-26 06:23:00,90.415,90.415,90.405,90.415,71200000.0
2008-12-26 06:24:00,90.42,90.42,90.4,90.405,118400000.0
2008-12-26 06:25:00,90.405,90.405,90.395,90.405,74400000.0
2008-12-26 06:26:00,90.405,90.435,90.405,90.42,154200000.0
2008-12-26 06:27:00,90.42,90.42,90.4,90.4,114200000.0
2008-12-26 06:28:00,90.39,90.41,90.375,90.375,74200000.0
2008-12-26 06:29:00,90.385,90.39,90.355,90.365,322199999.0
2008-12-26 06:30:00,90.37,90.375,90.36,90.36,116800000.0
2008-12-26 06:31:00,90.36,90.37,90.335,90.35,331199999.0
2008-12-26 06:32:00,90.35,90.36,90.35,90.35,89600000.0
2008-12-26 06:33:00,90.35,90.35,90.31,90.325,318400001.0
2008-12-26 06:34:00,90.325,90.345,90.31,90.34,217599999.0
2008-12-26 06:35:00,90.335,90.345,90.335,90.34,98400000.0
2008-12-26 06:36:00,90.35,90.355,90.34,90.34,74400000.0
2008-12-26 06:37:00,90.34,90.35,90.34,90.35,120600000.0
2008-12-26 06:38:00,90.35,90.385,90.35,90.355,82400000.0
2008-12-26 06:39:00,90.355,90.355,90.355,90.355,12800000.0
2008-12-26 06:40:00,90.355,90.37,90.35,90.37,55200000.0
2008-12-26 06:41:00,90.365,90.39,90.365,90.385,90400000.0
2008-12-26 06:42:00,90.385,90.405,90.365,90.365,57400000.0
2008-12-26 06:44:00,90.375,90.4,90.375,90.39,84000000.0
2008-12-26 06:45:00,90.395,90.43,90.395,90.395,117600000.0
2008-12-26 06:46:00,90.42,90.425,90.41,90.415,26400000.0
2008-12-26 06:47:00,90.42,90.42,90.42,90.42,24000000.0
2008-12-26 06:48:00,90.43,90.46,90.405,90.415,203000000.0
2008-12-26 06:49:00,90.41,90.42,90.37,90.42,250400000.0
2008-12-26 06:50:00,90.415,90.415,90.385,90.405,100600000.0
2008-12-26 06:51:00,90.4,90.4,90.4,90.4,8000000.0
2008-12-26 06:52:00,90.4,90.41,90.4,90.4,14400000.0
2008-12-26 06:54:00,90.4,90.4,90.4,90.4,20000000.0
2008-12-26 06:55:00,90.4,90.4,90.4,90.4,52000000.0
2008-12-26 06:56:00,90.4,90.4,90.4,90.4,22400000.0
2008-12-26 06:57:00,90.4,90.42,90.4,90.42,47200000.0
2008-12-26 06:58:00,90.42,90.425,90.395,90.42,25600000.0
2008-12-26 06:59:00,90.42,90.42,90.4,90.41,93600000.0
2008-12-26 07:00:00,90.41,90.425,90.405,90.41,75200000.0
2008-12-26 07:01:00,90.405,90.41,90.4,90.4,73600000.0
2008-12-26 07:02:00,90.4,90.405,90.395,90.405,45600000.0
2008-12-26 07:03:00,90.41,90.415,90.4,90.405,47200000.0
2008-12-26 07:04:00,90.42,90.42,90.4,90.4,26400000.0
2008-12-26 07:05:00,90.4,90.41,90.4,90.41,5600000.0
2008-12-26 07:06:00,90.42,90.42,90.405,90.41,39200000.0
2008-12-26 07:07:00,90.42,90.42,90.4,90.4,98400000.0
2008-12-26 07:08:00,90.4,90.4,90.4,90.4,88000000.0
2008-12-26 07:09:00,90.4,90.4,90.375,90.39,145600000.0
2008-12-26 07:10:00,90.385,90.39,90.38,90.39,18400000.0
2008-12-26 07:11:00,90.385,90.39,90.38,90.38,50400000.0
2008-12-26 07:12:00,90.39,90.39,90.38,90.38,27200000.0
2008-12-26 07:13:00,90.39,90.395,90.38,90.39,33600000.0
2008-12-26 07:14:00,90.39,90.39,90.38,90.39,48000000.0
2008-12-26 07:15:00,90.39,90.39,90.355,90.37,139200000.0
2008-12-26 07:16:00,90.37,90.38,90.345,90.365,115000000.0
2008-12-26 07:17:00,90.37,90.375,90.345,90.37,214999998.0
2008-12-26 07:18:00,90.375,90.38,90.345,90.38,134300000.0
2008-12-26 07:19:00,90.375,90.375,90.365,90.37,92000000.0
2008-12-26 07:20:00,90.375,90.375,90.37,90.37,46400000.0
2008-12-26 07:21:00,90.375,90.385,90.365,90.37,259200000.0
2008-12-26 07:22:00,90.37,90.38,90.37,90.37,165600000.0
2008-12-26 07:23:00,90.37,90.38,90.37,90.38,75200000.0
2008-12-26 07:24:00,90.38,90.4,90.38,90.39,80800000.0
2008-12-26 07:25:00,90.38,90.39,90.365,90.375,172800000.0
2008-12-26 07:26:00,90.375,90.38,90.37,90.37,75200000.0
2008-12-26 07:27:00,90.37,90.395,90.365,90.395,101600000.0
2008-12-26 07:28:00,90.395,90.395,90.38,90.38,24000000.0
2008-12-26 07:29:00,90.38,90.385,90.37,90.37,45600000.0
2008-12-26 07:30:00,90.38,90.38,90.37,90.37,31200000.0
2008-12-26 07:31:00,90.37,90.38,90.37,90.38,33600000.0
2008-12-26 07:32:00,90.38,90.385,90.37,90.38,64800000.0
2008-12-26 07:33:00,90.375,90.375,90.355,90.37,46400000.0
2008-12-26 07:34:00,90.375,90.375,90.345,90.345,101600000.0
2008-12-26 07:35:00,90.35,90.37,90.35,90.37,49600000.0
2008-12-26 07:36:00,90.375,90.375,90.355,90.365,53600000.0
2008-12-26 07:37:00,90.37,90.375,90.36,90.37,28000000.0
2008-12-26 07:38:00,90.365,90.365,90.355,90.36,43200000.0
2008-12-26 07:39:00,90.365,90.365,90.365,90.365,7200000.0
2008-12-26 07:40:00,90.37,90.375,90.365,90.37,28800000.0
2008-12-26 07:41:00,90.375,90.385,90.365,90.37,67200000.0
2008-12-26 07:42:00,90.37,90.37,90.37,90.37,24000000.0
2008-12-26 07:43:00,90.37,90.37,90.36,90.36,90400000.0
2008-12-26 07:44:00,90.36,90.385,90.36,90.37,274400000.0
2008-12-26 07:45:00,90.37,90.37,90.365,90.37,122400000.0
2008-12-26 07:46:00,90.385,90.385,90.37,90.38,94400000.0
2008-12-26 07:47:00,90.375,90.39,90.375,90.39,43200000.0
2008-12-26 07:48:00,90.385,90.405,90.38,90.4,193600000.0
2008-12-26 07:49:00,90.39,90.4,90.38,90.4,212800000.0
2008-12-26 07:50:00,90.4,90.41,90.38,90.38,158400000.0
2008-12-26 07:51:00,90.385,90.39,90.375,90.38,44000000.0
2008-12-26 07:52:00,90.39,90.395,90.385,90.39,113600000.0
2008-12-26 07:53:00,90.39,90.4,90.39,90.4,43200000.0
2008-12-26 07:54:00,90.4,90.4,90.4,90.4,14400000.0
2008-12-26 07:55:00,90.395,90.395,90.39,90.395,56800000.0
2008-12-26 07:56:00,90.39,90.4,90.39,90.4,33600000.0
2008-12-26 07:57:00,90.39,90.405,90.39,90.4,93600000.0
2008-12-26 07:58:00,90.39,90.395,90.385,90.385,117600000.0
2008-12-26 07:59:00,90.385,90.395,90.385,90.385,40000000.0
2008-12-26 08:00:00,90.395,90.395,90.38,90.385,92000000.0
2008-12-26 08:01:00,90.385,90.4,90.37,90.37,210400000.0
2008-12-26 08:02:00,90.37,90.37,90.37,90.37,50400000.0
2008-12-26 08:03:00,90.38,90.38,90.335,90.37,85600000.0
2008-12-26 08:04:00,90.37,90.37,90.37,90.37,14400000.0
2008-12-26 08:05:00,90.38,90.41,90.38,90.385,230400000.0
2008-12-26 08:06:00,90.39,90.39,90.37,90.38,167799998.0
2008-12-26 08:07:00,90.38,90.39,90.38,90.39,13600000.0
2008-12-26 08:08:00,90.395,90.405,90.38,90.4,124800000.0
2008-12-26 08:09:00,90.39,90.425,90.39,90.425,67200000.0
2008-12-26 08:10:00,90.425,90.425,90.42,90.425,18800000.0
2008-12-26 08:11:00,90.425,90.425,90.365,90.4,187800000.0
2008-12-26 08:12:00,90.4,90.4,90.38,90.39,267200000.0
2008-12-26 08:13:00,90.39,90.39,90.38,90.39,64000000.0
2008-12-26 08:14:00,90.39,90.395,90.38,90.395,76800000.0
2008-12-26 08:15:00,90.39,90.4,90.38,90.4,43200000.0
2008-12-26 08:16:00,90.4,90.4,90.4,90.4,12800000.0
2008-12-26 08:17:00,90.395,90.395,90.37,90.37,37600000.0
2008-12-26 08:18:00,90.38,90.4,90.38,90.38,156000000.0
2008-12-26 08:19:00,90.39,90.39,90.38,90.38,36000000.0
2008-12-26 08:20:00,90.38,90.385,90.37,90.375,94400000.0
2008-12-26 08:21:00,90.385,90.395,90.38,90.39,13600000.0
2008-12-26 08:22:00,90.385,90.385,90.37,90.375,163700000.0
2008-12-26 08:23:00,90.375,90.38,90.37,90.375,28800000.0
2008-12-26 08:25:00,90.375,90.39,90.37,90.37,76000000.0
2008-12-26 08:26:00,90.37,90.395,90.37,90.38,169600000.0
2008-12-26 08:27:00,90.38,90.38,90.38,90.38,39200000.0
2008-12-26 08:28:00,90.385,90.395,90.38,90.385,81600000.0
2008-12-26 08:29:00,90.385,90.405,90.37,90.39,203800000.0
2008-12-26 08:30:00,90.39,90.39,90.37,90.375,135800000.0
2008-12-26 08:31:00,90.39,90.39,90.385,90.385,60800000.0
2008-12-26 08:32:00,90.385,90.385,90.385,90.385,67200000.0
2008-12-26 08:33:00,90.385,90.385,90.385,90.385,6400000.0
2008-12-26 08:34:00,90.385,90.39,90.385,90.385,29600000.0
2008-12-26 08:35:00,90.39,90.41,90.39,90.4,191200000.0
2008-12-26 08:36:00,90.4,90.415,90.4,90.4,159200000.0
2008-12-26 08:37:00,90.4,90.405,90.385,90.4,100000000.0
2008-12-26 08:38:00,90.41,90.425,90.405,90.415,91200000.0
2008-12-26 08:39:00,90.415,90.42,90.4,90.415,142400000.0
2008-12-26 08:40:00,90.405,90.415,90.39,90.405,81600000.0
2008-12-26 08:42:00,90.41,90.425,90.405,90.415,59200000.0
2008-12-26 08:43:00,90.415,90.425,90.415,90.415,36200000.0
2008-12-26 08:44:00,90.415,90.415,90.4,90.4,49600000.0
2008-12-26 08:45:00,90.4,90.435,90.395,90.415,170400000.0
2008-12-26 08:46:00,90.415,90.445,90.415,90.435,212400000.0
2008-12-26 08:47:00,90.435,90.455,90.42,90.455,178400000.0
2008-12-26 08:48:00,90.44,90.455,90.44,90.445,29600000.0
2008-12-26 08:49:00,90.44,90.455,90.44,90.455,83200000.0
2008-12-26 08:50:00,90.45,90.45,90.45,90.45,1600000.0
2008-12-26 08:51:00,90.445,90.45,90.44,90.45,24800000.0
2008-12-26 08:52:00,90.455,90.455,90.45,90.45,3200000.0
2008-12-26 08:53:00,90.445,90.45,90.445,90.45,36800000.0
2008-12-26 08:54:00,90.45,90.485,90.45,90.48,111200000.0
2008-12-26 08:55:00,90.49,90.505,90.47,90.48,128000000.0
2008-12-26 08:56:00,90.48,90.51,90.475,90.495,199000000.0
2008-12-26 08:57:00,90.495,90.5,90.485,90.49,32800000.0
2008-12-26 08:58:00,90.485,90.505,90.485,90.495,24800000.0
2008-12-26 08:59:00,90.49,90.5,90.49,90.49,72000000.0
2008-12-26 09:00:00,90.495,90.5,90.495,90.495,53600000.0
2008-12-26 09:01:00,90.495,90.5,90.49,90.495,82200000.0
2008-12-26 09:02:00,90.495,90.505,90.495,90.505,25000000.0
2008-12-26 09:03:00,90.495,90.5,90.495,90.495,48000000.0
2008-12-26 09:04:00,90.495,90.495,90.49,90.49,12800000.0
2008-12-26 09:05:00,90.49,90.49,90.48,90.485,12800000.0
2008-12-26 09:06:00,90.485,90.485,90.465,90.48,173799999.0
2008-12-26 09:07:00,90.485,90.49,90.48,90.48,30400000.0
2008-12-26 09:08:00,90.47,90.47,90.435,90.45,162200001.0
2008-12-26 09:09:00,90.45,90.48,90.45,90.465,157200001.0
2008-12-26 09:10:00,90.465,90.465,90.465,90.465,57200001.0
2008-12-26 09:11:00,90.465,90.465,90.46,90.465,42200000.0
2008-12-26 09:12:00,90.465,90.465,90.465,90.465,93600002.0
2008-12-26 09:13:00,90.47,90.47,90.45,90.45,65600000.0
2008-12-26 09:14:00,90.465,90.465,90.45,90.455,33600000.0
2008-12-26 09:15:00,90.465,90.465,90.465,90.465,60800000.0
2008-12-26 09:16:00,90.465,90.485,90.45,90.465,144000000.0
2008-12-26 09:18:00,90.465,90.465,90.435,90.455,248800000.0
2008-12-26 09:19:00,90.45,90.455,90.45,90.455,73599999.0
2008-12-26 09:20:00,90.45,90.465,90.45,90.465,81400000.0
2008-12-26 09:21:00,90.465,90.465,90.435,90.45,333000002.0
2008-12-26 09:22:00,90.455,90.465,90.45,90.45,76000000.0
2008-12-26 09:23:00,90.45,90.45,90.45,90.45,16000000.0
2008-12-26 09:26:00,90.445,90.445,90.43,90.43,57600000.0
2008-12-26 09:27:00,90.43,90.445,90.43,90.445,14400000.0
2008-12-26 09:28:00,90.445,90.455,90.435,90.435,42400000.0
2008-12-26 09:29:00,90.435,90.435,90.43,90.43,6400000.0
2008-12-26 09:30:00,90.44,90.44,90.44,90.44,6400000.0
2008-12-26 09:31:00,90.43,90.435,90.43,90.435,11200000.0
2008-12-26 09:32:00,90.43,90.435,90.43,90.435,30400000.0
2008-12-26 09:33:00,90.43,90.455,90.43,90.455,28800000.0
2008-12-26 09:34:00,90.45,90.46,90.45,90.46,4200000.0
2008-12-26 09:35:00,90.455,90.455,90.445,90.445,8000000.0
2008-12-26 09:36:00,90.45,90.45,90.445,90.445,4800000.0
2008-12-26 09:37:00,90.445,90.45,90.44,90.445,41600000.0
2008-12-26 09:38:00,90.445,90.445,90.44,90.44,6400000.0
2008-12-26 09:39:00,90.44,90.455,90.425,90.44,53800000.0
2008-12-26 09:40:00,90.445,90.455,90.435,90.44,29600000.0
2008-12-26 09:41:00,90.435,90.465,90.435,90.46,130400000.0
2008-12-26 09:42:00,90.45,90.475,90.45,90.47,72000000.0
2008-12-26 09:43:00,90.475,90.475,90.46,90.465,48800000.0
2008-12-26 09:44:00,90.46,90.46,90.46,90.46,8000000.0
2008-12-26 09:45:00,90.465,90.465,90.46,90.46,3200000.0
2008-12-26 09:48:00,90.445,90.465,90.445,90.465,35800000.0
2008-12-26 09:49:00,90.47,90.48,90.47,90.48,12800000.0
2008-12-26 09:50:00,90.475,90.49,90.475,90.485,50400000.0
2008-12-26 09:51:00,90.475,90.49,90.455,90.47,88599999.0
2008-12-26 09:52:00,90.485,90.485,90.475,90.485,36800000.0
2008-12-26 09:54:00,90.49,90.49,90.475,90.475,8000000.0
2008-12-26 09:55:00,90.485,90.485,90.465,90.465,40000000.0
2008-12-26 09:56:00,90.48,90.495,90.47,90.49,82400000.0
2008-12-26 09:57:00,90.49,90.505,90.475,90.495,100000000.0
2008-12-26 09:58:00,90.485,90.505,90.485,90.5,56000000.0
2008-12-26 09:59:00,90.505,90.515,90.5,90.5,60799999.0
2008-12-26 10:00:00,90.505,90.515,90.5,90.51,79799999.0
2008-12-26 10:01:00,90.51,90.515,90.495,90.495,26399999.0
2008-12-26 10:02:00,90.5,90.5,90.5,90.5,4800000.0
2008-12-26 10:04:00,90.49,90.505,90.49,90.495,21600000.0
2008-12-26 10:05:00,90.5,90.5,90.435,90.45,131000001.0
2008-12-26 10:06:00,90.45,90.45,90.45,90.45,21400000.0
2008-12-26 10:07:00,90.45,90.465,90.435,90.445,89000000.0
2008-12-26 10:09:00,90.455,90.475,90.455,90.47,91200000.0
2008-12-26 10:10:00,90.475,90.475,90.47,90.475,26400000.0
2008-12-26 10:11:00,90.47,90.47,90.47,90.47,8000000.0
2008-12-26 10:12:00,90.475,90.475,90.465,90.465,19200000.0
2008-12-26 10:13:00,90.47,90.47,90.45,90.45,30400000.0
2008-12-26 10:15:00,90.465,90.475,90.465,90.475,9600000.0
2008-12-26 10:16:00,90.475,90.475,90.44,90.455,44600000.0
2008-12-26 10:17:00,90.455,90.465,90.455,90.465,9600000.0
2008-12-26 10:18:00,90.46,90.46,90.45,90.45,20800000.0
2008-12-26 10:19:00,90.45,90.455,90.41,90.45,174600000.0
2008-12-26 10:20:00,90.45,90.46,90.395,90.41,116200000.0
2008-12-26 10:21:00,90.415,90.46,90.41,90.45,146600000.0
2008-12-26 10:22:00,90.45,90.45,90.445,90.45,13600000.0
2008-12-26 10:23:00,90.445,90.46,90.445,90.445,49800000.0
2008-12-26 10:24:00,90.45,90.455,90.45,90.455,24800000.0
2008-12-26 10:25:00,90.46,90.46,90.44,90.445,105600000.0
2008-12-26 10:26:00,90.445,90.45,90.44,90.45,60000000.0
2008-12-26 10:27:00,90.455,90.47,90.41,90.43,162599999.0
2008-12-26 10:28:00,90.445,90.445,90.43,90.43,23200000.0
2008-12-26 10:29:00,90.425,90.425,90.405,90.405,92000000.0
2008-12-26 10:30:00,90.41,90.415,90.405,90.405,41600000.0
2008-12-26 10:31:00,90.405,90.415,90.4,90.415,90400000.0
2008-12-26 10:32:00,90.415,90.43,90.395,90.4,170400000.0
2008-12-26 10:33:00,90.4,90.405,90.4,90.4,52800000.0
2008-12-26 10:34:00,90.4,90.4,90.385,90.385,53400000.0
2008-12-26 10:35:00,90.4,90.4,90.38,90.38,16000000.0
2008-12-26 10:36:00,90.395,90.4,90.38,90.38,43800000.0
2008-12-26 10:38:00,90.385,90.395,90.375,90.395,48000000.0
2008-12-26 10:39:00,90.39,90.395,90.39,90.395,16800000.0
2008-12-26 10:41:00,90.395,90.41,90.395,90.41,11200000.0
2008-12-26 10:42:00,90.405,90.405,90.4,90.4,32800000.0
2008-12-26 10:43:00,90.405,90.42,90.4,90.41,44800000.0
2008-12-26 10:44:00,90.415,90.415,90.41,90.41,9600000.0
2008-12-26 10:45:00,90.41,90.41,90.38,90.38,150400000.0
2008-12-26 10:46:00,90.38,90.38,90.38,90.38,6400000.0
2008-12-26 10:47:00,90.39,90.39,90.38,90.38,19200000.0
2008-12-26 10:49:00,90.39,90.405,90.39,90.405,5600000.0
2008-12-26 10:50:00,90.405,90.415,90.375,90.4,219400000.0
2008-12-26 10:51:00,90.395,90.395,90.375,90.39,44000000.0
2008-12-26 10:52:00,90.38,90.385,90.38,90.385,14400000.0
2008-12-26 10:53:00,90.395,90.395,90.39,90.39,9600000.0
2008-12-26 10:54:00,90.4,90.405,90.4,90.405,13600000.0
2008-12-26 10:55:00,90.42,90.43,90.405,90.415,111200000.0
2008-12-26 10:56:00,90.4,90.445,90.39,90.445,76999999.0
2008-12-26 10:57:00,90.44,90.44,90.44,90.44,4000000.0
2008-12-26 10:59:00,90.445,90.445,90.435,90.44,20000000.0
2008-12-26 11:00:00,90.445,90.45,90.405,90.43,178400000.0
2008-12-26 11:01:00,90.42,90.45,90.42,90.45,123200000.0
2008-12-26 11:02:00,90.45,90.455,90.44,90.45,47200000.0
2008-12-26 11:03:00,90.46,90.465,90.45,90.45,19200000.0
2008-12-26 11:04:00,90.45,90.475,90.45,90.45,82400000.0
2008-12-26 11:05:00,90.465,90.465,90.445,90.455,102400000.0
2008-12-26 11:06:00,90.46,90.5,90.46,90.5,122600000.0
2008-12-26 11:07:00,90.5,90.5,90.465,90.475,197600000.0
2008-12-26 11:08:00,90.475,90.495,90.475,90.49,97600000.0
2008-12-26 11:09:00,90.48,90.48,90.47,90.475,31200000.0
2008-12-26 11:10:00,90.475,90.475,90.455,90.455,42800000.0
2008-12-26 11:11:00,90.46,90.47,90.46,90.465,41400000.0
2008-12-26 11:12:00,90.465,90.47,90.46,90.47,33400000.0
2008-12-26 11:13:00,90.49,90.5,90.445,90.46,116800000.0
2008-12-26 11:15:00,90.465,90.465,90.45,90.45,35200000.0
2008-12-26 11:16:00,90.455,90.465,90.455,90.465,49600000.0
2008-12-26 11:18:00,90.465,90.465,90.445,90.445,73400000.0
2008-12-26 11:19:00,90.455,90.455,90.445,90.445,56600000.0
2008-12-26 11:20:00,90.455,90.465,90.455,90.465,23200000.0
2008-12-26 11:21:00,90.465,90.465,90.445,90.455,144200000.0
2008-12-26 11:22:00,90.465,90.465,90.455,90.455,37600000.0
2008-12-26 11:25:00,90.455,90.455,90.455,90.455,12000000.0
2008-12-26 11:27:00,90.46,90.46,90.46,90.46,1600000.0
2008-12-26 11:28:00,90.45,90.455,90.45,90.455,27600000.0
2008-12-26 11:29:00,90.455,90.455,90.455,90.455,12000000.0
2008-12-26 11:30:00,90.46,90.465,90.46,90.465,13600000.0
2008-12-26 11:31:00,90.465,90.465,90.45,90.45,13600000.0
2008-12-26 11:32:00,90.465,90.465,90.455,90.455,13600000.0
2008-12-26 11:34:00,90.455,90.455,90.44,90.45,111200000.0
2008-12-26 11:35:00,90.455,90.455,90.435,90.435,98200000.0
2008-12-26 11:36:00,90.435,90.44,90.43,90.43,20800000.0
2008-12-26 11:37:00,90.435,90.435,90.415,90.42,69600000.0
2008-12-26 11:38:00,90.42,90.42,90.415,90.415,35200000.0
2008-12-26 11:39:00,90.415,90.425,90.395,90.42,116200000.0
2008-12-26 11:40:00,90.42,90.42,90.415,90.42,19200000.0
2008-12-26 11:42:00,90.43,90.455,90.395,90.395,138399999.0
2008-12-26 11:43:00,90.395,90.43,90.395,90.42,112000000.0
2008-12-26 11:44:00,90.425,90.43,90.42,90.42,82400000.0
2008-12-26 11:45:00,90.43,90.43,90.43,90.43,16800000.0
2008-12-26 11:46:00,90.43,90.435,90.43,90.435,52800000.0
2008-12-26 11:47:00,90.44,90.44,90.44,90.44,4800000.0
2008-12-26 11:48:00,90.44,90.44,90.44,90.44,6400000.0
2008-12-26 11:49:00,90.445,90.445,90.44,90.44,8800000.0
2008-12-26 11:50:00,90.445,90.445,90.445,90.445,4800000.0
2008-12-26 11:51:00,90.455,90.455,90.44,90.445,34400000.0
2008-12-26 11:52:00,90.45,90.45,90.445,90.45,12000000.0
2008-12-26 11:56:00,90.44,90.44,90.44,90.44,4000000.0
2008-12-26 11:57:00,90.45,90.455,90.45,90.45,40800000.0
2008-12-26 11:58:00,90.455,90.485,90.44,90.475,56800000.0
2008-12-26 11:59:00,90.475,90.49,90.475,90.49,32000000.0
2008-12-26 12:00:00,90.49,90.49,90.475,90.49,45600000.0
2008-12-26 12:01:00,90.49,90.49,90.465,90.465,25600000.0
2008-12-26 12:02:00,90.47,90.475,90.47,90.475,18400000.0
2008-12-26 12:03:00,90.475,90.49,90.435,90.45,150400000.0
2008-12-26 12:04:00,90.42,90.43,90.42,90.43,22400000.0
2008-12-26 12:05:00,90.455,90.465,90.455,90.465,22400000.0
2008-12-26 12:06:00,90.485,90.495,90.465,90.465,32800000.0
2008-12-26 12:07:00,90.42,90.43,90.42,90.42,20000000.0
2008-12-26 12:08:00,90.465,90.465,90.45,90.45,20000000.0
2008-12-26 12:09:00,90.45,90.465,90.42,90.465,128600000.0
2008-12-26 12:10:00,90.465,90.465,90.445,90.465,89600000.0
2008-12-26 12:12:00,90.465,90.47,90.455,90.455,40000000.0
2008-12-26 12:13:00,90.43,90.44,90.43,90.44,7400000.0
2008-12-26 12:14:00,90.42,90.44,90.41,90.41,7400000.0
2008-12-26 12:15:00,90.47,90.48,90.465,90.48,7400000.0
2008-12-26 12:16:00,90.47,90.47,90.47,90.47,12000000.0
2008-12-26 12:17:00,90.47,90.47,90.47,90.47,36000000.0
2008-12-26 12:18:00,90.47,90.47,90.47,90.47,36000000.0
2008-12-26 12:19:00,90.47,90.485,90.47,90.48,81600000.0
2008-12-26 12:20:00,90.48,90.485,90.48,90.48,24000000.0
2008-12-26 12:21:00,90.36,90.36,90.35,90.35,1600000.0
2008-12-26 12:22:00,90.36,90.37,90.36,90.37,1600000.0
2008-12-26 12:23:00,90.38,90.38,90.38,90.38,1600000.0
2008-12-26 12:24:00,90.36,90.37,90.35,90.37,1600000.0
2008-12-26 12:25:00,90.48,90.48,90.48,90.48,1600000.0
2008-12-26 12:26:00,90.36,90.36,90.35,90.36,28800000.0
2008-12-26 12:27:00,90.35,90.36,90.35,90.36,28800000.0
2008-12-26 12:28:00,90.37,90.37,90.37,90.37,28800000.0
2008-12-26 12:29:00,90.38,90.38,90.38,90.38,28800000.0
2008-12-26 12:32:00,90.39,90.39,90.39,90.39,28800000.0
2008-12-26 12:33:00,90.38,90.39,90.38,90.38,28800000.0
2008-12-26 12:34:00,90.48,90.48,90.47,90.47,28800000.0
2008-12-26 12:35:00,90.48,90.48,90.465,90.465,75200000.0
2008-12-26 12:36:00,90.39,90.4,90.39,90.4,1600000.0
2008-12-26 12:38:00,90.39,90.39,90.37,90.38,1600000.0
2008-12-26 12:39:00,90.39,90.39,90.35,90.36,1600000.0
2008-12-26 12:40:00,90.47,90.47,90.47,90.47,1600000.0
2008-12-26 12:41:00,90.35,90.35,90.33,90.34,4800000.0
2008-12-26 12:42:00,90.33,90.35,90.33,90.34,4800000.0
2008-12-26 12:43:00,90.47,90.47,90.465,90.47,4800000.0
2008-12-26 12:44:00,90.36,90.36,90.36,90.36,19200000.0
2008-12-26 12:45:00,90.465,90.465,90.465,90.465,19200000.0
2008-12-26 12:46:00,90.36,90.36,90.35,90.35,19200000.0
2008-12-26 12:47:00,90.36,90.37,90.36,90.37,19200000.0
2008-12-26 12:48:00,90.465,90.465,90.455,90.455,19200000.0
2008-12-26 12:49:00,90.465,90.47,90.43,90.43,79999999.0
2008-12-26 12:50:00,90.44,90.45,90.44,90.45,28800000.0
2008-12-26 12:51:00,90.45,90.45,90.43,90.435,78400000.0
2008-12-26 12:52:00,90.445,90.445,90.44,90.44,30400000.0
2008-12-26 12:53:00,90.44,90.44,90.43,90.435,64000000.0
2008-12-26 12:54:00,90.43,90.435,90.43,90.435,17600000.0
2008-12-26 12:55:00,90.435,90.435,90.42,90.43,52600000.0
2008-12-26 12:56:00,90.43,90.43,90.42,90.42,28800000.0
2008-12-26 12:57:00,90.36,90.37,90.36,90.37,17600000.0
2008-12-26 12:58:00,90.43,90.435,90.43,90.435,17600000.0
2008-12-26 12:59:00,90.43,90.435,90.42,90.435,46000000.0
2008-12-26 13:00:00,90.435,90.435,90.42,90.43,57600000.0
2008-12-26 13:01:00,90.435,90.435,90.43,90.43,16000000.0
2008-12-26 13:02:00,90.43,90.43,90.42,90.42,40000000.0
2008-12-26 13:03:00,90.42,90.45,90.42,90.45,39200000.0
2008-12-26 13:04:00,90.46,90.46,90.45,90.45,55200000.0
2008-12-26 13:05:00,90.38,90.39,90.38,90.38,18200000.0
2008-12-26 13:06:00,90.45,90.45,90.45,90.45,18200000.0
2008-12-26 13:07:00,90.45,90.45,90.45,90.45,77200000.0
2008-12-26 13:08:00,90.45,90.45,90.45,90.45,28400000.0
2008-12-26 13:09:00,90.45,90.455,90.45,90.455,53200000.0
2008-12-26 13:10:00,90.455,90.465,90.455,90.465,59200000.0
2008-12-26 13:11:00,90.465,90.465,90.465,90.465,20000000.0
2008-12-26 13:12:00,90.465,90.465,90.465,90.465,4400000.0
2008-12-26 13:13:00,90.465,90.465,90.465,90.465,8200000.0
2008-12-26 13:14:00,90.465,90.465,90.44,90.445,9800000.0
2008-12-26 13:15:00,90.435,90.435,90.425,90.435,24600000.0
2008-12-26 13:16:00,90.43,90.435,90.43,90.435,13400000.0
2008-12-26 13:17:00,90.425,90.425,90.425,90.425,2200000.0
2008-12-26 13:18:00,90.425,90.425,90.375,90.39,130200000.0
2008-12-26 13:19:00,90.4,90.4,90.365,90.365,30200000.0
2008-12-26 13:20:00,90.39,90.415,90.36,90.36,67200000.0
2008-12-26 13:21:00,90.36,90.39,90.36,90.375,109400000.0
2008-12-26 13:22:00,90.38,90.395,90.38,90.395,23600000.0
2008-12-26 13:23:00,90.38,90.39,90.38,90.39,18200000.0
2008-12-26 13:24:00,90.37,90.395,90.37,90.395,18200000.0
2008-12-26 13:25:00,90.39,90.39,90.365,90.39,43400000.0
2008-12-26 13:26:00,90.395,90.395,90.375,90.375,59000000.0
2008-12-26 13:27:00,90.38,90.385,90.38,90.385,11200000.0
2008-12-26 13:28:00,90.385,90.395,90.385,90.395,34400000.0
2008-12-26 13:29:00,90.395,90.41,90.395,90.405,97000000.0
2008-12-26 13:30:00,90.405,90.405,90.405,90.405,23600000.0
2008-12-26 13:32:00,90.405,90.405,90.405,90.405,10200000.0
2008-12-26 13:33:00,90.405,90.415,90.405,90.415,19800000.0
2008-12-26 13:34:00,90.415,90.415,90.415,90.415,16000000.0
2008-12-26 13:35:00,90.415,90.415,90.415,90.415,58200000.0
2008-12-26 13:36:00,90.415,90.42,90.415,90.42,58200000.0
2008-12-26 13:38:00,90.42,90.42,90.405,90.415,143400000.0
2008-12-26 13:39:00,90.415,90.415,90.39,90.39,88000000.0
2008-12-26 13:40:00,90.39,90.39,90.37,90.39,84400000.0
2008-12-26 13:41:00,90.39,90.39,90.36,90.375,119200000.0
2008-12-26 13:42:00,90.375,90.375,90.37,90.375,56000000.0
2008-12-26 13:43:00,90.375,90.375,90.375,90.375,10200000.0
2008-12-26 13:44:00,90.375,90.39,90.375,90.39,26200000.0
2008-12-26 13:45:00,90.39,90.39,90.375,90.375,18200000.0
2008-12-26 13:46:00,90.375,90.39,90.375,90.375,80800000.0
2008-12-26 13:47:00,90.375,90.4,90.375,90.4,115200001.0
2008-12-26 13:48:00,90.4,90.4,90.385,90.385,84800001.0
2008-12-26 13:49:00,90.39,90.39,90.375,90.39,168200000.0
2008-12-26 13:50:00,90.39,90.39,90.39,90.39,8000000.0
2008-12-26 13:51:00,90.42,90.42,90.41,90.41,76400000.0
2008-12-26 13:52:00,90.4,90.4,90.4,90.4,76400000.0
2008-12-26 13:53:00,90.39,90.4,90.39,90.39,76400000.0
2008-12-26 13:54:00,90.39,90.39,90.385,90.39,76400000.0
2008-12-26 13:55:00,90.39,90.39,90.39,90.39,17600000.0
2008-12-26 13:56:00,90.395,90.4,90.39,90.39,36400000.0
2008-12-26 13:57:00,90.39,90.39,90.39,90.39,24000000.0
2008-12-26 13:58:00,90.39,90.4,90.39,90.4,30600000.0
2008-12-26 13:59:00,90.4,90.43,90.4,90.415,78200000.0
2008-12-26 14:00:00,90.405,90.405,90.4,90.405,56000000.0
2008-12-26 14:01:00,90.405,90.415,90.405,90.405,48600000.0
2008-12-26 14:02:00,90.39,90.39,90.38,90.38,16000000.0
2008-12-26 14:03:00,90.405,90.415,90.405,90.415,16000000.0
2008-12-26 14:04:00,90.37,90.37,90.37,90.37,62200000.0
2008-12-26 14:05:00,90.36,90.36,90.36,90.36,62200000.0
2008-12-26 14:06:00,90.37,90.37,90.35,90.36,62200000.0
2008-12-26 14:07:00,90.405,90.405,90.4,90.405,62200000.0
2008-12-26 14:08:00,90.36,90.37,90.36,90.37,8000000.0
2008-12-26 14:09:00,90.36,90.37,90.36,90.37,8000000.0
2008-12-26 14:10:00,90.405,90.405,90.405,90.405,8000000.0
2008-12-26 14:11:00,90.405,90.405,90.39,90.4,176000000.0
2008-12-26 14:12:00,90.39,90.39,90.39,90.39,8000000.0
2008-12-26 14:13:00,90.4,90.4,90.39,90.4,47600000.0
2008-12-26 14:14:00,90.4,90.405,90.39,90.39,68800000.0
2008-12-26 14:15:00,90.39,90.405,90.39,90.4,129200000.0
2008-12-26 14:16:00,90.4,90.415,90.4,90.405,145400000.0
2008-12-26 14:17:00,90.405,90.415,90.4,90.405,83200000.0
2008-12-26 14:18:00,90.4,90.405,90.4,90.405,25600000.0
2008-12-26 14:19:00,90.39,90.4,90.39,90.4,166900000.0
2008-12-26 14:20:00,90.42,90.45,90.42,90.43,166900000.0
2008-12-26 14:21:00,90.42,90.42,90.42,90.42,16000000.0
2008-12-26 14:22:00,90.42,90.42,90.4,90.42,213000000.0
2008-12-26 14:23:00,90.415,90.42,90.415,90.42,17600000.0
2008-12-26 14:24:00,90.415,90.415,90.405,90.405,43200000.0
2008-12-26 14:25:00,90.415,90.415,90.415,90.415,8000000.0
2008-12-26 14:26:00,90.43,90.43,90.42,90.43,92400000.0
2008-12-26 14:27:00,90.43,90.43,90.395,90.405,40000000.0
2008-12-26 14:28:00,90.405,90.405,90.405,90.405,50200000.0
2008-12-26 14:29:00,90.405,90.405,90.405,90.405,19800000.0
2008-12-26 14:30:00,90.405,90.405,90.39,90.405,181600000.0
2008-12-26 14:31:00,90.405,90.415,90.405,90.415,50200000.0
2008-12-26 14:32:00,90.37,90.37,90.36,90.36,46600000.0
2008-12-26 14:33:00,90.415,90.415,90.405,90.415,46600000.0
2008-12-26 14:34:00,90.415,90.415,90.405,90.405,32000000.0
2008-12-26 14:35:00,90.405,90.405,90.405,90.405,50200000.0
2008-12-26 14:36:00,90.4,90.415,90.4,90.405,98000000.0
2008-12-26 14:37:00,90.45,90.49,90.45,90.46,27200000.0
2008-12-26 14:38:00,90.45,90.46,90.45,90.46,27200000.0
2008-12-26 14:39:00,90.405,90.405,90.405,90.405,27200000.0
2008-12-26 14:40:00,90.405,90.405,90.405,90.405,19200000.0
2008-12-26 14:41:00,90.41,90.45,90.405,90.42,170800000.0
2008-12-26 14:42:00,90.435,90.45,90.41,90.45,145000000.0
2008-12-26 14:43:00,90.45,90.465,90.45,90.465,39600000.0
2008-12-26 14:44:00,90.455,90.465,90.455,90.465,88200000.0
2008-12-26 14:45:00,90.455,90.455,90.44,90.44,58200000.0
2008-12-26 14:46:00,90.44,90.44,90.44,90.44,42800000.0
2008-12-26 14:47:00,90.44,90.44,90.44,90.44,32200000.0
2008-12-26 14:48:00,90.44,90.44,90.44,90.44,20400000.0
2008-12-26 14:49:00,90.41,90.42,90.41,90.42,2200000.0
2008-12-26 14:50:00,90.44,90.44,90.44,90.44,2200000.0
2008-12-26 14:51:00,90.44,90.44,90.435,90.435,52400000.0
2008-12-26 14:52:00,90.435,90.435,90.42,90.42,25600000.0
2008-12-26 14:53:00,90.44,90.44,90.43,90.43,16000000.0
2008-12-26 14:54:00,90.415,90.42,90.415,90.42,16000000.0
2008-12-26 14:55:00,90.41,90.43,90.35,90.4,1600000.0
2008-12-26 14:56:00,90.415,90.415,90.415,90.415,1600000.0
2008-12-26 14:57:00,90.39,90.39,90.37,90.38,111199999.0
2008-12-26 14:58:00,90.39,90.4,90.38,90.4,111199999.0
2008-12-26 14:59:00,90.415,90.415,90.4,90.415,111199999.0
2008-12-26 15:00:00,90.405,90.405,90.405,90.405,17600000.0
2008-12-26 15:01:00,90.405,90.405,90.405,90.405,46400000.0
2008-12-26 15:02:00,90.405,90.425,90.405,90.405,90400000.0
2008-12-26 15:04:00,90.405,90.405,90.39,90.4,67800000.0
2008-12-26 15:05:00,90.405,90.405,90.4,90.4,20800000.0
2008-12-26 15:06:00,90.405,90.405,90.39,90.395,107800000.0
2008-12-26 15:07:00,90.39,90.4,90.39,90.39,78400000.0
2008-12-26 15:08:00,90.41,90.41,90.4,90.41,26800000.0
2008-12-26 15:09:00,90.39,90.395,90.39,90.395,26800000.0
2008-12-26 15:10:00,90.395,90.4,90.39,90.395,62800000.0
2008-12-26 15:11:00,90.42,90.44,90.42,90.44,11200000.0
2008-12-26 15:12:00,90.395,90.395,90.39,90.39,11200000.0
2008-12-26 15:13:00,90.39,90.39,90.39,90.39,38400000.0
2008-12-26 15:14:00,90.39,90.39,90.39,90.39,9600000.0
2008-12-26 15:15:00,90.39,90.39,90.39,90.39,48000000.0
2008-12-26 15:16:00,90.395,90.395,90.385,90.395,129400000.0
2008-12-26 15:17:00,90.39,90.405,90.39,90.405,121400000.0
2008-12-26 15:18:00,90.42,90.43,90.405,90.42,166800000.0
2008-12-26 15:19:00,90.42,90.435,90.42,90.435,67200000.0
2008-12-26 15:20:00,90.425,90.49,90.425,90.48,200800000.0
2008-12-26 15:21:00,90.485,90.485,90.435,90.45,255400001.0
2008-12-26 15:22:00,90.45,90.45,90.425,90.425,33800000.0
2008-12-26 15:23:00,90.43,90.435,90.43,90.435,36000000.0
2008-12-26 15:24:00,90.445,90.445,90.395,90.405,97600000.0
2008-12-26 15:25:00,90.405,90.41,90.395,90.405,100000000.0
2008-12-26 15:26:00,90.415,90.42,90.41,90.415,42400000.0
2008-12-26 15:27:00,90.415,90.415,90.415,90.415,1600000.0
2008-12-26 15:28:00,90.415,90.415,90.405,90.405,15000000.0
2008-12-26 15:29:00,90.405,90.41,90.4,90.405,282600000.0
2008-12-26 15:30:00,90.405,90.415,90.405,90.41,36400000.0
2008-12-26 15:31:00,90.41,90.43,90.41,90.415,138800000.0
2008-12-26 15:32:00,90.415,90.43,90.39,90.395,87600000.0
2008-12-26 15:33:00,90.39,90.395,90.39,90.395,19800000.0
2008-12-26 15:34:00,90.395,90.405,90.395,90.4,40600000.0
2008-12-26 15:35:00,90.4,90.4,90.39,90.4,169600000.0
2008-12-26 15:36:00,90.4,90.455,90.4,90.455,309000000.0
2008-12-26 15:37:00,90.455,90.515,90.455,90.485,194200000.0
2008-12-26 15:38:00,90.485,90.485,90.475,90.48,71000000.0
2008-12-26 15:39:00,90.48,90.485,90.48,90.485,63600000.0
2008-12-26 15:40:00,90.485,90.5,90.475,90.485,156600000.0
2008-12-26 15:41:00,90.485,90.485,90.455,90.465,122000000.0
2008-12-26 15:42:00,90.465,90.465,90.445,90.445,152400000.0
2008-12-26 15:43:00,90.445,90.45,90.44,90.45,90800000.0
2008-12-26 15:44:00,90.45,90.45,90.45,90.45,32000000.0
2008-12-26 15:45:00,90.45,90.45,90.44,90.445,100000000.0
2008-12-26 15:46:00,90.445,90.445,90.445,90.445,13200000.0
2008-12-26 15:47:00,90.445,90.455,90.445,90.455,7000000.0
2008-12-26 15:48:00,90.455,90.455,90.445,90.445,12900000.0
2008-12-26 15:49:00,90.455,90.455,90.445,90.445,13100000.0
2008-12-26 15:50:00,90.445,90.455,90.445,90.45,16200000.0
2008-12-26 15:51:00,90.45,90.455,90.45,90.455,32800000.0
2008-12-26 15:52:00,90.455,90.465,90.455,90.455,45200000.0
2008-12-26 15:53:00,90.455,90.455,90.455,90.455,2200000.0
2008-12-26 15:54:00,90.455,90.455,90.455,90.455,4400000.0
2008-12-26 15:55:00,90.455,90.455,90.37,90.43,535200000.0
2008-12-26 15:56:00,90.435,90.45,90.405,90.43,306800000.0
2008-12-26 15:57:00,90.435,90.435,90.39,90.41,489199999.0
2008-12-26 15:58:00,90.415,90.425,90.405,90.425,232000000.0
2008-12-26 15:59:00,90.425,90.43,90.415,90.42,100000000.0
2008-12-26 16:00:00,90.42,90.44,90.42,90.435,312000000.0
2008-12-26 16:01:00,90.435,90.435,90.425,90.43,64600000.0
2008-12-26 16:02:00,90.435,90.44,90.43,90.44,50600000.0
2008-12-26 16:03:00,90.435,90.435,90.43,90.435,114200000.0
2008-12-26 16:04:00,90.435,90.445,90.435,90.435,70200000.0
2008-12-26 16:05:00,90.435,90.45,90.435,90.44,63000000.0
2008-12-26 16:06:00,90.435,90.435,90.435,90.435,48800000.0
2008-12-26 16:07:00,90.57,90.59,90.57,90.59,59199999.0
2008-12-26 16:08:00,90.44,90.45,90.435,90.445,59199999.0
2008-12-26 16:09:00,90.44,90.465,90.44,90.455,90500000.0
2008-12-26 16:10:00,90.45,90.45,90.445,90.445,32600000.0
2008-12-26 16:11:00,90.455,90.47,90.44,90.47,126800000.0
2008-12-26 16:12:00,90.47,90.475,90.47,90.47,28800000.0
2008-12-26 16:13:00,90.47,90.48,90.47,90.475,124000000.0
2008-12-26 16:14:00,90.47,90.48,90.47,90.48,34000000.0
2008-12-26 16:15:00,90.48,90.49,90.475,90.49,57400000.0
2008-12-26 16:16:00,90.48,90.48,90.48,90.48,167200000.0
2008-12-26 16:17:00,90.48,90.495,90.48,90.485,224000000.0
2008-12-26 16:18:00,90.48,90.515,90.48,90.51,223400000.0
2008-12-26 16:19:00,90.51,90.515,90.495,90.515,246600000.0
2008-12-26 16:20:00,90.51,90.52,90.5,90.52,194800000.0
2008-12-26 16:21:00,90.52,90.52,90.5,90.51,161400000.0
2008-12-26 16:22:00,90.5,90.505,90.5,90.505,110600000.0
2008-12-26 16:23:00,90.505,90.51,90.505,90.505,13000000.0
2008-12-26 16:24:00,90.51,90.51,90.48,90.495,151800000.0
2008-12-26 16:25:00,90.495,90.495,90.48,90.49,151400000.0
2008-12-26 16:26:00,90.495,90.495,90.49,90.49,8200000.0
2008-12-26 16:27:00,90.495,90.495,90.475,90.48,108200000.0
2008-12-26 16:28:00,90.48,90.505,90.48,90.505,76800000.0
2008-12-26 16:29:00,90.505,90.505,90.49,90.495,11200000.0
2008-12-26 16:30:00,90.495,90.51,90.495,90.5,125200000.0
2008-12-26 16:31:00,90.495,90.515,90.495,90.515,47000000.0
2008-12-26 16:32:00,90.515,90.515,90.515,90.515,14400000.0
2008-12-26 16:33:00,90.515,90.535,90.51,90.53,65600000.0
2008-12-26 16:34:00,90.535,90.535,90.515,90.53,20400000.0
2008-12-26 16:35:00,90.525,90.54,90.525,90.54,27200000.0
2008-12-26 16:36:00,90.54,90.54,90.54,90.54,1600000.0
2008-12-26 16:37:00,90.53,90.545,90.53,90.54,65100000.0
2008-12-26 16:38:00,90.54,90.54,90.53,90.53,12800000.0
2008-12-26 16:39:00,90.53,90.56,90.53,90.56,52600000.0
2008-12-26 16:40:00,90.56,90.57,90.555,90.555,41600000.0
2008-12-26 16:41:00,90.56,90.585,90.545,90.545,72100000.0
2008-12-26 16:42:00,90.545,90.585,90.545,90.56,143800000.0
2008-12-26 16:43:00,90.555,90.56,90.555,90.56,27200000.0
2008-12-26 16:44:00,90.56,90.56,90.555,90.56,9600000.0
2008-12-26 16:45:00,90.56,90.575,90.555,90.575,156600000.0
2008-12-26 16:46:00,90.565,90.575,90.555,90.555,81600000.0
2008-12-26 16:47:00,90.565,90.565,90.565,90.565,1600000.0
2008-12-26 16:48:00,90.57,90.58,90.56,90.565,207000000.0
2008-12-26 16:49:00,90.565,90.59,90.565,90.575,133000000.0
2008-12-26 16:50:00,90.585,90.62,90.585,90.605,193000000.0
2008-12-26 16:51:00,90.61,90.61,90.59,90.605,169400000.0
2008-12-26 16:52:00,90.6,90.61,90.595,90.6,37200000.0
2008-12-26 16:53:00,90.6,90.6,90.59,90.6,20800000.0
2008-12-26 16:54:00,90.6,90.615,90.6,90.615,56800000.0
2008-12-26 16:55:00,90.615,90.615,90.595,90.6,59800000.0
2008-12-26 16:56:00,90.595,90.605,90.595,90.605,5400000.0
2008-12-26 16:57:00,90.61,90.61,90.6,90.61,11200000.0
2008-12-26 16:58:00,90.605,90.605,90.595,90.605,10200000.0
2008-12-26 16:59:00,90.61,90.61,90.575,90.575,64200000.0
2008-12-26 17:00:00,90.575,90.605,90.575,90.605,122800000.0
2008-12-26 17:01:00,90.6,90.605,90.6,90.6,26800000.0
2008-12-26 17:02:00,90.6,90.6,90.59,90.59,27200000.0
2008-12-26 17:03:00,90.595,90.6,90.59,90.59,143200000.0
2008-12-26 17:04:00,90.59,90.605,90.575,90.605,182400000.0
2008-12-26 17:05:00,90.605,90.615,90.59,90.59,133200000.0
2008-12-26 17:06:00,90.59,90.595,90.58,90.59,40600000.0
2008-12-26 17:07:00,90.59,90.615,90.59,90.605,375600000.0
2008-12-26 17:08:00,90.605,90.62,90.59,90.62,182200000.0
2008-12-26 17:09:00,90.64,90.64,90.63,90.63,58400000.0
2008-12-26 17:10:00,90.62,90.62,90.62,90.62,58400000.0
2008-12-26 17:11:00,90.6,90.645,90.6,90.645,150200000.0
2008-12-26 17:12:00,90.64,90.65,90.63,90.65,32600000.0
2008-12-26 17:13:00,90.65,90.655,90.635,90.64,318400000.0
2008-12-26 17:14:00,90.65,90.65,90.625,90.64,85000000.0
2008-12-26 17:15:00,90.64,90.66,90.635,90.655,215400000.0
2008-12-26 17:16:00,90.65,90.655,90.615,90.64,299000000.0
2008-12-26 17:17:00,90.64,90.645,90.635,90.635,75200000.0
2008-12-26 17:18:00,90.635,90.645,90.625,90.64,123800000.0
2008-12-26 17:19:00,90.64,90.65,90.64,90.64,215200000.0
2008-12-26 17:20:00,90.64,90.64,90.605,90.635,302600000.0
2008-12-26 17:21:00,90.635,90.64,90.635,90.64,77600000.0
2008-12-26 17:22:00,90.64,90.64,90.625,90.625,183600000.0
2008-12-26 17:23:00,90.625,90.665,90.625,90.65,249400000.0
2008-12-26 17:24:00,90.655,90.665,90.635,90.645,296400000.0
2008-12-26 17:25:00,90.64,90.64,90.62,90.635,344800000.0
2008-12-26 17:26:00,90.635,90.635,90.62,90.625,133200000.0
2008-12-26 17:27:00,90.625,90.635,90.605,90.62,220000000.0
2008-12-26 17:28:00,90.62,90.625,90.61,90.625,152000000.0
2008-12-26 17:29:00,90.625,90.625,90.62,90.62,111200000.0
2008-12-26 17:30:00,90.62,90.62,90.62,90.62,118000000.0
2008-12-26 17:31:00,90.62,90.625,90.59,90.595,226200000.0
2008-12-26 17:32:00,90.605,90.615,90.545,90.55,197600000.0
2008-12-26 17:33:00,90.55,90.575,90.54,90.575,106200000.0
2008-12-26 17:34:00,90.565,90.575,90.55,90.565,88200000.0
2008-12-26 17:35:00,90.575,90.575,90.56,90.57,202600000.0
2008-12-26 17:36:00,90.57,90.59,90.57,90.585,152000000.0
2008-12-26 17:37:00,90.585,90.585,90.585,90.585,3200000.0
2008-12-26 17:38:00,90.585,90.585,90.58,90.585,27800000.0
2008-12-26 17:39:00,90.585,90.59,90.58,90.59,59800000.0
2008-12-26 17:40:00,90.59,90.595,90.575,90.575,82600000.0
2008-12-26 17:41:00,90.585,90.605,90.58,90.6,119400000.0
2008-12-26 17:42:00,90.6,90.605,90.595,90.605,125600000.0
2008-12-26 17:43:00,90.595,90.63,90.595,90.63,85000000.0
2008-12-26 17:44:00,90.63,90.63,90.63,90.63,38400000.0
2008-12-26 17:45:00,90.63,90.645,90.63,90.63,144400000.0
2008-12-26 17:46:00,90.63,90.63,90.63,90.63,123200000.0
2008-12-26 17:47:00,90.63,90.63,90.605,90.61,171200000.0
2008-12-26 17:48:00,90.61,90.615,90.605,90.605,61000000.0
2008-12-26 17:49:00,90.605,90.635,90.605,90.625,199000000.0
2008-12-26 17:50:00,90.625,90.635,90.6,90.615,154000000.0
2008-12-26 17:51:00,90.625,90.625,90.605,90.605,34800000.0
2008-12-26 17:52:00,90.605,90.61,90.59,90.6,94400000.0
2008-12-26 17:53:00,90.6,90.62,90.6,90.62,50700000.0
2008-12-26 17:54:00,90.615,90.625,90.615,90.62,31200000.0
2008-12-26 17:55:00,90.62,90.635,90.605,90.625,179400000.0
2008-12-26 17:56:00,90.625,90.63,90.62,90.62,177600000.0
2008-12-26 17:57:00,90.62,90.655,90.62,90.645,66600000.0
2008-12-26 17:58:00,90.64,90.645,90.64,90.645,26000000.0
2008-12-26 17:59:00,90.645,90.665,90.64,90.665,40000000.0
2008-12-26 18:00:00,90.665,90.665,90.64,90.64,266600000.0
2008-12-26 18:01:00,90.64,90.64,90.635,90.635,165000000.0
2008-12-26 18:02:00,90.645,90.645,90.635,90.64,113200000.0
2008-12-26 18:03:00,90.64,90.645,90.635,90.64,59600000.0
2008-12-26 18:04:00,90.64,90.655,90.64,90.645,164000000.0
2008-12-26 18:05:00,90.645,90.655,90.64,90.645,107600000.0
2008-12-26 18:06:00,90.64,90.655,90.635,90.65,80400000.0
2008-12-26 18:07:00,90.65,90.665,90.65,90.655,58400000.0
2008-12-26 18:08:00,90.655,90.665,90.65,90.66,177200000.0
2008-12-26 18:09:00,90.665,90.665,90.66,90.665,19400000.0
2008-12-26 18:10:00,90.665,90.675,90.665,90.67,104800000.0
2008-12-26 18:11:00,90.67,90.685,90.665,90.67,66000000.0
2008-12-26 18:12:00,90.67,90.71,90.665,90.695,230500000.0
2008-12-26 18:13:00,90.7,90.745,90.685,90.705,284799999.0
2008-12-26 18:14:00,90.68,90.695,90.67,90.67,91800000.0
2008-12-26 18:15:00,90.675,90.72,90.675,90.705,160000000.0
2008-12-26 18:16:00,90.715,90.715,90.7,90.715,151400000.0
2008-12-26 18:17:00,90.715,90.72,90.715,90.715,57600000.0
2008-12-26 18:18:00,90.715,90.715,90.69,90.705,189400000.0
2008-12-26 18:19:00,90.71,90.71,90.695,90.705,47800000.0
2008-12-26 18:20:00,90.705,90.715,90.69,90.715,235000000.0
2008-12-26 18:21:00,90.705,90.72,90.69,90.695,194400001.0
2008-12-26 18:22:00,90.695,90.715,90.695,90.695,63800000.0
2008-12-26 18:23:00,90.695,90.705,90.695,90.695,49800000.0
2008-12-26 18:24:00,90.705,90.705,90.69,90.705,158400000.0
2008-12-26 18:25:00,90.7,90.715,90.695,90.715,250600000.0
2008-12-26 18:26:00,90.715,90.715,90.7,90.7,269600000.0
2008-12-26 18:27:00,90.7,90.715,90.685,90.685,195200000.0
2008-12-26 18:28:00,90.685,90.695,90.67,90.685,174200001.0
2008-12-26 18:29:00,90.68,90.695,90.68,90.68,132200001.0
2008-12-26 18:30:00,90.68,90.685,90.67,90.67,109600000.0
2008-12-26 18:31:00,90.675,90.685,90.675,90.685,11400000.0
2008-12-26 18:32:00,90.685,90.685,90.67,90.675,70600000.0
2008-12-26 18:33:00,90.675,90.685,90.675,90.685,17200000.0
2008-12-26 18:34:00,90.68,90.695,90.675,90.68,113400000.0
2008-12-26 18:35:00,90.68,90.68,90.625,90.635,289600004.0
2008-12-26 18:36:00,90.635,90.635,90.625,90.635,26200000.0
2008-12-26 18:37:00,90.625,90.65,90.625,90.635,248400005.0
2008-12-26 18:38:00,90.63,90.65,90.63,90.64,144600003.0
2008-12-26 18:39:00,90.64,90.64,90.63,90.63,80200001.0
2008-12-26 18:40:00,90.625,90.63,90.625,90.63,80200001.0
2008-12-26 18:41:00,90.63,90.63,90.63,90.63,16000000.0
2008-12-26 18:42:00,90.63,90.645,90.63,90.635,182200004.0
2008-12-26 18:43:00,90.635,90.635,90.63,90.635,121800001.0
2008-12-26 18:44:00,90.635,90.645,90.63,90.63,88200003.0
2008-12-26 18:45:00,90.63,90.63,90.63,90.63,16000000.0
2008-12-26 18:46:00,90.59,90.6,90.59,90.6,52000001.0
2008-12-26 18:47:00,90.61,90.63,90.61,90.63,52000001.0
2008-12-26 18:48:00,90.635,90.635,90.625,90.625,52000001.0
2008-12-26 18:49:00,90.625,90.635,90.61,90.625,275000004.0
2008-12-26 18:50:00,90.625,90.625,90.61,90.62,100600002.0
2008-12-26 18:51:00,90.62,90.635,90.62,90.635,177200000.0
2008-12-26 18:52:00,90.63,90.635,90.615,90.62,126400000.0
2008-12-26 18:53:00,90.625,90.625,90.625,90.625,44000000.0
2008-12-26 18:54:00,90.625,90.64,90.62,90.635,124400001.0
2008-12-26 18:55:00,90.635,90.635,90.625,90.635,93200000.0
2008-12-26 18:56:00,90.625,90.635,90.625,90.635,54400000.0
2008-12-26 18:57:00,90.635,90.635,90.625,90.635,81800000.0
2008-12-26 18:58:00,90.635,90.645,90.63,90.63,106999999.0
2008-12-26 18:59:00,90.635,90.65,90.61,90.64,341000000.0
2008-12-26 19:00:00,90.64,90.685,90.64,90.685,177800000.0
2008-12-26 19:01:00,90.685,90.695,90.685,90.685,217999999.0
2008-12-26 19:02:00,90.685,90.695,90.685,90.685,84999999.0
2008-12-26 19:03:00,90.685,90.69,90.665,90.685,129000000.0
2008-12-26 19:04:00,90.685,90.685,90.68,90.68,45200000.0
2008-12-26 19:05:00,90.68,90.685,90.68,90.685,125000000.0
2008-12-26 19:06:00,90.69,90.705,90.68,90.705,221799999.0
2008-12-26 19:07:00,90.715,90.725,90.715,90.715,281199996.0
2008-12-26 19:08:00,90.725,90.725,90.7,90.705,299200002.0
2008-12-26 19:09:00,90.705,90.705,90.705,90.705,11000000.0
2008-12-26 19:10:00,90.7,90.7,90.685,90.695,128600000.0
2008-12-26 19:11:00,90.695,90.695,90.665,90.695,214800001.0
2008-12-26 19:12:00,90.695,90.695,90.685,90.695,100800000.0
2008-12-26 19:13:00,90.685,90.685,90.685,90.685,141200000.0
2008-12-26 19:14:00,90.685,90.685,90.685,90.685,27600000.0
2008-12-26 19:15:00,90.685,90.69,90.685,90.69,60000000.0
2008-12-26 19:16:00,90.685,90.685,90.685,90.685,11800000.0
2008-12-26 19:17:00,90.685,90.685,90.66,90.665,217200000.0
2008-12-26 19:18:00,90.655,90.655,90.65,90.655,124000000.0
2008-12-26 19:19:00,90.64,90.65,90.615,90.635,317000001.0
2008-12-26 19:20:00,90.635,90.65,90.625,90.65,150600002.0
2008-12-26 19:21:00,90.645,90.65,90.645,90.65,18200000.0
2008-12-26 19:22:00,90.69,90.69,90.68,90.68,32600000.0
2008-12-26 19:23:00,90.69,90.69,90.68,90.69,32600000.0
2008-12-26 19:24:00,90.65,90.66,90.65,90.66,32600000.0
2008-12-26 19:25:00,90.67,90.69,90.66,90.69,53200000.0
2008-12-26 19:26:00,90.655,90.665,90.655,90.66,53200000.0
2008-12-26 19:27:00,90.655,90.655,90.595,90.61,580200001.0
2008-12-26 19:28:00,90.615,90.635,90.615,90.635,326799998.0
2008-12-26 19:29:00,90.63,90.635,90.6,90.6,189400000.0
2008-12-26 19:30:00,90.6,90.625,90.595,90.625,435000002.0
2008-12-26 19:31:00,90.625,90.625,90.625,90.625,34200001.0
2008-12-26 19:32:00,90.69,90.7,90.69,90.7,314000003.0
2008-12-26 19:33:00,90.62,90.645,90.615,90.635,314000003.0
2008-12-26 19:34:00,90.635,90.64,90.625,90.635,154800003.0
2008-12-26 19:35:00,90.7,90.7,90.7,90.7,107200000.0
2008-12-26 19:36:00,90.71,90.71,90.7,90.71,107200000.0
2008-12-26 19:37:00,90.645,90.65,90.645,90.645,107200000.0
2008-12-26 19:38:00,90.65,90.66,90.65,90.66,47400001.0
2008-12-26 19:39:00,90.665,90.665,90.655,90.655,123800000.0
2008-12-26 19:40:00,90.655,90.655,90.595,90.625,206400001.0
2008-12-26 19:41:00,90.625,90.64,90.625,90.635,88200000.0
2008-12-26 19:42:00,90.635,90.65,90.635,90.65,34200000.0
2008-12-26 19:43:00,90.655,90.655,90.61,90.61,82000000.0
2008-12-26 19:44:00,90.625,90.625,90.625,90.625,32800000.0
2008-12-26 19:45:00,90.625,90.63,90.625,90.625,74400001.0
2008-12-26 19:46:00,90.625,90.625,90.62,90.625,26200000.0
2008-12-26 19:47:00,90.625,90.655,90.625,90.655,301600000.0
2008-12-26 19:48:00,90.655,90.655,90.645,90.645,68600000.0
2008-12-26 19:49:00,90.65,90.65,90.64,90.645,67200002.0
2008-12-26 19:50:00,90.65,90.67,90.645,90.67,138199999.0
2008-12-26 19:51:00,90.67,90.68,90.67,90.68,91600000.0
2008-12-26 19:52:00,90.68,90.685,90.67,90.68,103400000.0
2008-12-26 19:53:00,90.685,90.685,90.675,90.685,81000000.0
2008-12-26 19:54:00,90.685,90.685,90.685,90.685,30600000.0
2008-12-26 19:56:00,90.68,90.685,90.68,90.685,56800000.0
2008-12-26 19:57:00,90.695,90.695,90.685,90.685,90800000.0
2008-12-26 19:58:00,90.685,90.685,90.685,90.685,20400000.0
2008-12-26 19:59:00,90.69,90.695,90.685,90.695,90200000.0
2008-12-26 20:00:00,90.7,90.715,90.665,90.69,579199997.0
2008-12-26 20:01:00,90.685,90.69,90.685,90.685,134200001.0
2008-12-26 20:02:00,90.685,90.685,90.665,90.665,129000000.0
2008-12-26 20:03:00,90.67,90.685,90.67,90.685,48800000.0
2008-12-26 20:04:00,90.685,90.685,90.685,90.685,10200000.0
2008-12-26 20:05:00,90.59,90.6,90.58,90.59,152200000.0
2008-12-26 20:06:00,90.685,90.685,90.67,90.685,152200000.0
2008-12-26 20:07:00,90.685,90.685,90.685,90.685,10200000.0
2008-12-26 20:08:00,90.685,90.685,90.685,90.685,23600000.0
2008-12-26 20:09:00,90.695,90.705,90.685,90.685,226800001.0
2008-12-26 20:10:00,90.69,90.705,90.685,90.7,212999999.0
2008-12-26 20:11:00,90.7,90.7,90.69,90.69,31000000.0
2008-12-26 20:12:00,90.695,90.695,90.685,90.685,16600000.0
2008-12-26 20:13:00,90.685,90.685,90.65,90.66,147600000.0
2008-12-26 20:14:00,90.66,90.67,90.655,90.67,56600000.0
2008-12-26 20:15:00,90.67,90.68,90.67,90.68,62200000.0
2008-12-26 20:16:00,90.68,90.685,90.67,90.685,116400000.0
2008-12-26 20:17:00,90.7,90.705,90.7,90.705,33800000.0
2008-12-26 20:18:00,90.705,90.715,90.7,90.7,127999999.0
2008-12-26 20:19:00,90.7,90.705,90.7,90.7,88800000.0
2008-12-26 20:20:00,90.695,90.705,90.69,90.705,87800000.0
2008-12-26 20:21:00,90.71,90.71,90.71,90.71,2200000.0
2008-12-26 20:22:00,90.54,90.57,90.54,90.57,89000000.0
2008-12-26 20:23:00,90.705,90.715,90.705,90.715,89000000.0
2008-12-26 20:24:00,90.715,90.725,90.685,90.685,258999996.0
2008-12-26 20:25:00,90.69,90.705,90.69,90.7,91800000.0
2008-12-26 20:26:00,90.715,90.715,90.695,90.7,72000000.0
2008-12-26 20:27:00,90.7,90.715,90.695,90.715,96800000.0
2008-12-26 20:28:00,90.72,90.73,90.715,90.725,94000000.0
2008-12-26 20:29:00,90.72,90.725,90.705,90.725,69000000.0
2008-12-26 20:30:00,90.73,90.73,90.715,90.725,124800001.0
2008-12-26 20:31:00,90.73,90.73,90.725,90.725,24800000.0
2008-12-26 20:32:00,90.72,90.725,90.715,90.725,148999999.0
2008-12-26 20:33:00,90.73,90.73,90.725,90.725,14600000.0
2008-12-26 20:34:00,90.72,90.72,90.715,90.715,26200000.0
2008-12-26 20:35:00,90.725,90.735,90.725,90.73,195200000.0
2008-12-26 20:36:00,90.735,90.745,90.73,90.745,219200002.0
2008-12-26 20:37:00,90.745,90.745,90.735,90.74,90200000.0
2008-12-26 20:38:00,90.735,90.745,90.735,90.745,95200001.0
2008-12-26 20:39:00,90.745,90.745,90.725,90.725,138000000.0
2008-12-26 20:40:00,90.725,90.725,90.725,90.725,10200000.0
2008-12-26 20:41:00,90.715,90.715,90.705,90.715,32800000.0
2008-12-26 20:42:00,90.705,90.715,90.705,90.715,73400000.0
2008-12-26 20:43:00,90.715,90.715,90.705,90.705,66400000.0
2008-12-26 20:44:00,90.705,90.705,90.68,90.69,249200002.0
2008-12-26 20:45:00,90.69,90.69,90.675,90.675,77200001.0
2008-12-26 20:46:00,90.68,90.685,90.675,90.685,61200000.0
2008-12-26 20:47:00,90.675,90.685,90.675,90.685,38600000.0
2008-12-26 20:48:00,90.685,90.685,90.665,90.665,97400000.0
2008-12-26 20:49:00,90.665,90.665,90.665,90.665,84600000.0
2008-12-26 20:50:00,90.665,90.675,90.665,90.67,31600000.0
2008-12-26 20:51:00,90.67,90.68,90.67,90.675,47200000.0
2008-12-26 20:52:00,90.68,90.68,90.665,90.665,40400000.0
2008-12-26 20:53:00,90.67,90.7,90.665,90.685,310599999.0
2008-12-26 20:54:00,90.685,90.685,90.685,90.685,20400000.0
2008-12-26 20:55:00,90.69,90.69,90.685,90.685,22600000.0
2008-12-26 20:56:00,90.705,90.73,90.695,90.715,262399999.0
2008-12-26 20:57:00,90.715,90.715,90.685,90.69,172000000.0
2008-12-26 20:58:00,90.69,90.69,90.685,90.685,18200000.0
2008-12-26 20:59:00,90.685,90.685,90.665,90.675,85999998.0
2008-12-26 21:00:00,90.67,90.67,90.655,90.655,154000001.0
2008-12-26 21:01:00,90.655,90.665,90.655,90.665,46200000.0
2008-12-26 21:02:00,90.665,90.665,90.655,90.66,174000000.0
2008-12-26 21:03:00,90.65,90.65,90.635,90.635,38600000.0
2008-12-26 21:04:00,90.615,90.615,90.6,90.605,43200000.0
2008-12-26 21:05:00,90.605,90.62,90.605,90.605,181800000.0
2008-12-26 21:06:00,90.605,90.62,90.605,90.615,179800000.0
2008-12-26 21:07:00,90.62,90.63,90.575,90.59,417600000.0
2008-12-26 21:08:00,90.59,90.605,90.59,90.605,158400000.0
2008-12-26 21:09:00,90.605,90.605,90.59,90.59,99399999.0
2008-12-26 21:10:00,90.59,90.59,90.59,90.59,324800000.0
2008-12-26 21:11:00,90.59,90.59,90.59,90.59,200000000.0
2008-12-26 21:12:00,90.59,90.59,90.575,90.575,203799999.0
2008-12-26 21:13:00,90.575,90.575,90.575,90.575,53600000.0
2008-12-26 21:14:00,90.575,90.58,90.565,90.58,162200001.0
2008-12-26 21:15:00,90.58,90.58,90.575,90.58,65200000.0
2008-12-26 21:16:00,90.58,90.58,90.58,90.58,2200000.0
2008-12-26 21:17:00,90.56,90.56,90.55,90.55,88200000.0
2008-12-26 21:18:00,90.58,90.58,90.56,90.56,88200000.0
2008-12-26 21:19:00,90.56,90.565,90.55,90.56,150000000.0
2008-12-26 21:20:00,90.565,90.575,90.565,90.575,81799998.0
2008-12-26 21:21:00,90.575,90.575,90.575,90.575,22000000.0
2008-12-26 21:22:00,90.575,90.6,90.575,90.595,202999999.0
2008-12-26 21:23:00,90.595,90.6,90.595,90.6,16200000.0
2008-12-26 21:24:00,90.59,90.62,90.59,90.595,350400000.0
2008-12-26 21:25:00,90.595,90.605,90.59,90.595,227999999.0
2008-12-26 21:26:00,90.595,90.595,90.595,90.595,37600000.0
2008-12-26 21:27:00,90.595,90.595,90.595,90.595,15400000.0
2008-12-26 21:28:00,90.595,90.595,90.58,90.59,40400000.0
2008-12-26 21:29:00,90.54,90.54,90.54,90.54,108600000.0
2008-12-26 21:31:00,90.59,90.59,90.555,90.58,108600000.0
2008-12-26 21:33:00,90.57,90.57,90.555,90.555,175000000.0
2008-12-26 21:34:00,90.54,90.55,90.54,90.55,53399999.0
2008-12-26 21:35:00,90.55,90.55,90.545,90.545,53399999.0
2008-12-26 21:36:00,90.55,90.555,90.545,90.545,191599998.0
2008-12-26 21:37:00,90.54,90.545,90.515,90.525,228800002.0
2008-12-26 21:38:00,90.52,90.54,90.515,90.535,210199999.0
2008-12-26 21:39:00,90.535,90.535,90.535,90.535,86000002.0
2008-12-26 21:40:00,90.535,90.545,90.505,90.525,139800003.0
2008-12-26 21:41:00,90.53,90.53,90.525,90.525,27000000.0
2008-12-26 21:43:00,90.51,90.52,90.5,90.52,19600000.0
2008-12-26 21:44:00,90.53,90.53,90.51,90.52,19600000.0
2008-12-26 21:45:00,90.52,90.525,90.52,90.525,19600000.0
2008-12-26 21:46:00,90.515,90.525,90.515,90.515,76199998.0
2008-12-26 21:47:00,90.515,90.525,90.51,90.515,166000003.0
2008-12-26 21:48:00,90.515,90.525,90.515,90.515,105600003.0
2008-12-26 21:49:00,90.515,90.525,90.515,90.515,133400005.0
2008-12-26 21:50:00,90.515,90.525,90.515,90.52,15200000.0
2008-12-26 21:51:00,90.515,90.525,90.515,90.525,40399999.0
2008-12-26 21:52:00,90.515,90.535,90.515,90.535,110000003.0
2008-12-26 21:53:00,90.535,90.545,90.525,90.525,131600001.0
2008-12-26 21:54:00,90.525,90.53,90.52,90.525,106000002.0
2008-12-26 21:55:00,90.53,90.545,90.525,90.53,280799999.0
2008-12-26 21:56:00,90.525,90.54,90.505,90.51,175600000.0
2008-12-26 21:57:00,90.505,90.515,90.485,90.515,329000001.0
2008-12-26 21:58:00,90.515,90.53,90.495,90.53,337600000.0
2008-12-26 21:59:00,90.53,90.555,90.525,90.545,442199998.0
2008-12-26 22:00:00,90.54,90.57,90.505,90.54,346200000.0
2008-12-26 22:01:00,90.64,90.65,90.63,90.64,150600000.0
2008-12-26 22:02:00,90.545,90.545,90.525,90.525,150600000.0
2008-12-26 22:03:00,90.525,90.525,90.49,90.505,315800000.0
2008-12-26 22:04:00,90.5,90.505,90.5,90.505,70600000.0
2008-12-26 22:05:00,90.505,90.51,90.475,90.48,104000000.0
2008-12-26 22:06:00,90.48,90.49,90.48,90.485,43200000.0
2008-12-26 22:07:00,90.5,90.56,90.5,90.54,371600001.0
2008-12-26 22:08:00,90.53,90.555,90.52,90.53,284200000.0
2008-12-26 22:10:00,90.54,90.54,90.515,90.515,43400000.0
2008-12-26 22:11:00,90.52,90.555,90.52,90.555,119800000.0
2008-12-26 22:12:00,90.56,90.585,90.555,90.585,127399999.0
2008-12-26 22:13:00,90.575,90.605,90.575,90.6,75000000.0
2008-12-26 22:14:00,90.605,90.605,90.6,90.6,34000000.0
2008-12-26 22:15:00,90.605,90.605,90.58,90.595,53600000.0
2008-12-26 22:16:00,90.595,90.595,90.595,90.595,5400000.0
2008-12-26 22:17:00,90.595,90.595,90.565,90.565,42200000.0
2008-12-26 22:18:00,90.575,90.59,90.575,90.59,10400000.0
2008-12-26 22:19:00,90.68,90.68,90.68,90.68,4800000.0
2008-12-26 22:20:00,90.595,90.595,90.595,90.595,4800000.0
2008-12-26 22:21:00,90.595,90.6,90.595,90.595,44800000.0
2008-12-26 22:22:00,90.595,90.595,90.555,90.555,20600000.0
2008-12-26 22:23:00,90.56,90.56,90.56,90.56,9600000.0
2008-12-26 22:24:00,90.56,90.585,90.56,90.585,31400000.0
2008-12-26 22:25:00,90.585,90.6,90.58,90.6,17800000.0
2008-12-26 22:26:00,90.6,90.6,90.575,90.58,9600000.0
2008-12-26 22:27:00,90.58,90.58,90.555,90.58,73000000.0
2008-12-26 22:28:00,90.58,90.58,90.55,90.565,162400000.0
2008-12-26 22:29:00,90.57,90.57,90.57,90.57,9600000.0
2008-12-26 22:30:00,90.74,90.75,90.73,90.75,141600000.0
2008-12-26 22:31:00,90.56,90.575,90.56,90.575,141600000.0
2008-12-26 22:32:00,90.56,90.56,90.56,90.56,27200000.0
2008-12-26 22:33:00,90.56,90.58,90.56,90.58,17000000.0
2008-12-26 22:34:00,90.58,90.58,90.575,90.58,9600000.0
2008-12-26 22:35:00,90.585,90.585,90.58,90.58,16000000.0
2008-12-26 22:36:00,90.585,90.595,90.57,90.575,106200000.0
2008-12-26 22:37:00,90.575,90.58,90.55,90.555,119200000.0
2008-12-26 22:38:00,90.555,90.555,90.555,90.555,24000000.0
2008-12-26 22:39:00,90.555,90.555,90.55,90.555,115600000.0
2008-12-26 22:40:00,90.555,90.555,90.54,90.54,130400000.0
2008-12-26 22:42:00,90.54,90.545,90.535,90.54,311999997.0
2008-12-26 22:43:00,90.545,90.545,90.525,90.54,369400001.0
2008-12-26 22:44:00,90.54,90.55,90.535,90.545,333799999.0
2008-12-26 22:45:00,90.545,90.565,90.545,90.565,171800001.0
2008-12-26 22:46:00,90.565,90.565,90.555,90.565,120000000.0
2008-12-26 22:47:00,90.565,90.57,90.565,90.57,64800000.0
2008-12-26 22:48:00,90.565,90.585,90.565,90.585,87800000.0
2008-12-26 22:49:00,90.58,90.585,90.58,90.58,75200000.0
2008-12-26 22:50:00,90.58,90.59,90.575,90.59,107200001.0
2008-12-26 22:51:00,90.59,90.615,90.59,90.605,230000003.0
2008-12-26 22:52:00,90.605,90.605,90.605,90.605,40600001.0
2008-12-26 22:53:00,90.605,90.605,90.6,90.605,156800004.0
2008-12-26 22:54:00,90.62,90.625,90.605,90.62,116600001.0
2008-12-26 22:55:00,90.635,90.635,90.635,90.635,160000000.0
2008-12-26 22:56:00,90.64,90.64,90.64,90.64,19200000.0
2008-12-26 22:57:00,90.64,90.67,90.635,90.665,352800001.0
2008-12-26 22:58:00,90.665,90.665,90.645,90.645,109599998.0
2008-12-26 22:59:00,90.65,90.68,90.645,90.68,230999998.0
2008-12-26 23:00:00,90.67,90.67,90.645,90.66,141600000.0
2008-12-26 23:01:00,90.665,90.665,90.665,90.665,9600000.0
2008-12-26 23:02:00,90.66,90.675,90.66,90.675,117599998.0
2008-12-26 23:03:00,90.68,90.69,90.68,90.68,192000001.0
2008-12-26 23:04:00,90.68,90.68,90.655,90.655,363200005.0
2008-12-26 23:05:00,90.655,90.655,90.635,90.635,123200001.0
2008-12-26 23:06:00,90.64,90.64,90.62,90.635,116800001.0
2008-12-26 23:07:00,90.63,90.68,90.63,90.68,92500000.0
2008-12-26 23:08:00,90.68,90.68,90.68,90.68,2000000.0
2008-12-26 23:10:00,90.68,90.68,90.635,90.65,157800001.0
2008-12-26 23:11:00,90.655,90.67,90.655,90.67,137600001.0
2008-12-26 23:12:00,90.67,90.67,90.64,90.665,235200000.0
2008-12-26 23:13:00,90.665,90.665,90.645,90.655,176000001.0
2008-12-26 23:14:00,90.65,90.655,90.65,90.655,52800001.0
2008-12-26 23:15:00,90.655,90.675,90.65,90.66,432000003.0
2008-12-26 23:16:00,90.665,90.685,90.66,90.685,137600000.0
2008-12-26 23:17:00,90.69,90.69,90.69,90.69,19200000.0
2008-12-26 23:18:00,90.7,90.715,90.69,90.715,371000000.0
2008-12-26 23:19:00,90.71,90.715,90.695,90.695,91200000.0
2008-12-26 23:20:00,90.695,90.695,90.695,90.695,41600000.0
2008-12-26 23:21:00,90.705,90.705,90.67,90.67,216000000.0
2008-12-26 23:22:00,90.675,90.675,90.645,90.645,150400000.0
2008-12-26 23:23:00,90.64,90.665,90.64,90.64,131200000.0
2008-12-26 23:24:00,90.64,90.67,90.625,90.64,232000000.0
2008-12-26 23:25:00,90.64,90.67,90.64,90.67,142400001.0
2008-12-26 23:26:00,90.68,90.71,90.645,90.685,311600001.0
2008-12-26 23:27:00,90.695,90.72,90.67,90.715,200000000.0
2008-12-26 23:28:00,90.715,90.73,90.715,90.73,41600000.0
2008-12-26 23:29:00,90.73,90.76,90.73,90.76,211800000.0
2008-12-26 23:30:00,90.76,90.77,90.755,90.77,67200000.0
2008-12-26 23:31:00,90.77,90.77,90.71,90.75,404800000.0
2008-12-26 23:32:00,90.755,90.755,90.75,90.75,33600000.0
2008-12-26 23:33:00,90.75,90.755,90.75,90.755,49600000.0
2008-12-26 23:34:00,90.73,90.75,90.73,90.745,363200001.0
2008-12-26 23:35:00,90.75,90.75,90.735,90.745,16000000.0
2008-12-26 23:37:00,90.735,90.735,90.735,90.735,1600000.0
2008-12-26 23:38:00,90.735,90.75,90.735,90.75,19200000.0
2008-12-26 23:39:00,90.75,90.755,90.745,90.755,16000000.0
2008-12-26 23:40:00,90.755,90.765,90.755,90.765,16000000.0
2008-12-26 23:41:00,90.76,90.76,90.76,90.76,9600000.0
2008-12-26 23:42:00,90.76,90.77,90.76,90.765,32000000.0
2008-12-26 23:43:00,90.77,90.77,90.76,90.76,28800000.0
2008-12-26 23:44:00,90.76,90.775,90.75,90.75,71800000.0
2008-12-26 23:45:00,90.755,90.765,90.75,90.75,59200000.0
2008-12-26 23:46:00,90.75,90.755,90.75,90.755,18800000.0
2008-12-26 23:47:00,90.75,90.765,90.75,90.76,16800000.0
2008-12-26 23:48:00,90.75,90.755,90.75,90.755,19200000.0
2008-12-26 23:49:00,90.76,90.77,90.755,90.77,19200000.0
2008-12-26 23:50:00,90.77,90.775,90.76,90.76,81600000.0
2008-12-26 23:51:00,90.765,90.78,90.76,90.77,91200000.0
2008-12-26 23:52:00,90.765,90.78,90.765,90.765,25600000.0
2008-12-26 23:53:00,90.765,90.775,90.76,90.76,28800000.0
2008-12-26 23:54:00,90.765,90.765,90.75,90.765,11200000.0
2008-12-26 23:55:00,90.75,90.78,90.75,90.78,12800000.0
2008-12-26 23:56:00,90.745,90.77,90.745,90.77,9600000.0
2008-12-26 23:57:00,90.745,90.745,90.745,90.745,8000000.0
2008-12-26 23:59:00,90.76,90.765,90.755,90.755,24000000.0
2008-12-29 00:00:00,90.63,90.63,90.63,90.63,1600000.0
2008-12-29 00:01:00,90.66,90.66,90.66,90.66,1600000.0
2008-12-29 00:02:00,90.62,90.63,90.61,90.62,4000000.0
2008-12-29 00:03:00,90.61,90.63,90.61,90.63,4000000.0
2008-12-29 00:04:00,90.695,90.695,90.695,90.695,4000000.0
2008-12-29 00:05:00,90.69,90.69,90.68,90.69,48000000.0
2008-12-29 00:06:00,90.695,90.695,90.695,90.695,4000000.0
2008-12-29 00:07:00,90.67,90.69,90.67,90.69,6400000.0
2008-12-29 00:08:00,90.66,90.66,90.66,90.66,2400000.0
2008-12-29 00:09:00,90.665,90.69,90.665,90.69,12800000.0
2008-12-29 00:10:00,90.695,90.695,90.685,90.685,22400000.0
2008-12-29 00:11:00,90.685,90.685,90.68,90.68,5600000.0
2008-12-29 00:12:00,90.695,90.695,90.695,90.695,4000000.0
2008-12-29 00:13:00,90.68,90.68,90.68,90.68,4000000.0
2008-12-29 00:14:00,90.69,90.69,90.69,90.69,4000000.0
2008-12-29 00:15:00,90.635,90.695,90.635,90.695,9600000.0
2008-12-29 00:16:00,90.7,90.7,90.7,90.7,4000000.0
2008-12-29 00:17:00,90.69,90.7,90.69,90.69,35800000.0
2008-12-29 00:18:00,90.69,90.69,90.665,90.685,13600000.0
2008-12-29 00:19:00,90.7,90.7,90.66,90.66,9600000.0
2008-12-29 00:20:00,90.685,90.69,90.685,90.69,20000000.0
2008-12-29 00:21:00,90.685,90.69,90.685,90.69,12000000.0
2008-12-29 00:22:00,90.685,90.685,90.685,90.685,12000000.0
2008-12-29 00:23:00,90.67,90.69,90.67,90.69,11800000.0
2008-12-29 00:24:00,90.665,90.665,90.665,90.665,3800000.0
2008-12-29 00:25:00,90.67,90.69,90.67,90.69,9600000.0
2008-12-29 00:26:00,90.665,90.665,90.665,90.665,3800000.0
2008-12-29 00:27:00,90.685,90.685,90.685,90.685,7200000.0
2008-12-29 00:28:00,90.69,90.71,90.67,90.675,123200000.0
2008-12-29 00:29:00,90.685,90.69,90.685,90.69,50000000.0
2008-12-29 00:30:00,90.695,90.695,90.665,90.675,71200000.0
2008-12-29 00:31:00,90.675,90.675,90.675,90.675,11200000.0
2008-12-29 00:32:00,90.675,90.675,90.655,90.66,134199999.0
2008-12-29 00:33:00,90.66,90.66,90.66,90.66,331199991.0
2008-12-29 00:34:00,90.66,90.665,90.655,90.66,410999990.0
2008-12-29 00:35:00,90.66,90.66,90.66,90.66,147199996.0
2008-12-29 00:36:00,90.66,90.66,90.66,90.66,339199991.0
2008-12-29 00:37:00,90.66,90.66,90.66,90.66,183999995.0
2008-12-29 00:38:00,90.66,90.66,90.66,90.66,302399992.0
2008-12-29 00:39:00,90.66,90.66,90.66,90.66,36799999.0
2008-12-29 00:40:00,90.655,90.66,90.655,90.66,725999984.0
2008-12-29 00:41:00,90.66,90.66,90.66,90.66,294399992.0
2008-12-29 00:42:00,90.66,90.665,90.62,90.635,179599999.0
2008-12-29 00:43:00,90.635,90.635,90.6,90.6,25600000.0
2008-12-29 00:44:00,90.6,90.6,90.6,90.6,48000000.0
2008-12-29 00:45:00,90.605,90.605,90.6,90.6,21600000.0
2008-12-29 00:46:00,90.6,90.605,90.6,90.6,71400000.0
2008-12-29 00:47:00,90.6,90.625,90.6,90.625,127400000.0
2008-12-29 00:48:00,90.625,90.635,90.625,90.635,22000000.0
2008-12-29 00:49:00,90.635,90.635,90.635,90.635,15800000.0
2008-12-29 00:50:00,90.635,90.635,90.635,90.635,2200000.0
2008-12-29 00:51:00,90.635,90.635,90.635,90.635,3800000.0
2008-12-29 00:52:00,90.635,90.635,90.635,90.635,2200000.0
2008-12-29 00:53:00,90.635,90.635,90.635,90.635,12000000.0
2008-12-29 00:54:00,90.65,90.655,90.65,90.655,22400000.0
2008-12-29 00:55:00,90.655,90.655,90.655,90.655,32000000.0
2008-12-29 00:56:00,90.64,90.64,90.64,90.64,16000000.0
2008-12-29 00:57:00,90.59,90.59,90.59,90.59,19800000.0
2008-12-29 00:58:00,90.6,90.6,90.6,90.6,19800000.0
2008-12-29 00:59:00,90.635,90.64,90.635,90.64,19800000.0
2008-12-29 01:00:00,90.635,90.645,90.635,90.635,147400000.0
2008-12-29 01:01:00,90.635,90.635,90.635,90.635,32600000.0
2008-12-29 01:02:00,90.635,90.635,90.615,90.63,162600000.0
2008-12-29 01:03:00,90.625,90.64,90.62,90.64,137400000.0
2008-12-29 01:04:00,90.645,90.645,90.645,90.645,1600000.0
2008-12-29 01:05:00,90.64,90.645,90.64,90.64,192800000.0
2008-12-29 01:06:00,90.64,90.64,90.64,90.64,102800000.0
2008-12-29 01:07:00,90.64,90.655,90.64,90.655,261400000.0
2008-12-29 01:08:00,90.655,90.655,90.65,90.65,17600000.0
2008-12-29 01:09:00,90.655,90.655,90.605,90.605,120800000.0
2008-12-29 01:10:00,90.605,90.61,90.605,90.61,16000000.0
2008-12-29 01:11:00,90.605,90.625,90.605,90.61,54400000.0
2008-12-29 01:12:00,90.61,90.61,90.605,90.61,12000000.0
2008-12-29 01:13:00,90.61,90.61,90.61,90.61,4800000.0
2008-12-29 01:14:00,90.61,90.61,90.6,90.6,17600000.0
2008-12-29 01:15:00,90.6,90.6,90.555,90.565,132800000.0
2008-12-29 01:16:00,90.565,90.595,90.565,90.595,21400000.0
2008-12-29 01:17:00,90.59,90.605,90.59,90.6,60800000.0
2008-12-29 01:18:00,90.6,90.61,90.6,90.61,39200000.0
2008-12-29 01:19:00,90.6,90.63,90.6,90.625,91200000.0
2008-12-29 01:20:00,90.63,90.635,90.585,90.615,75200000.0
2008-12-29 01:21:00,90.615,90.615,90.59,90.615,24800000.0
2008-12-29 01:22:00,90.59,90.6,90.59,90.59,122200000.0
2008-12-29 01:23:00,90.615,90.615,90.595,90.605,122200000.0
2008-12-29 01:24:00,90.6,90.6,90.6,90.6,11200000.0
2008-12-29 01:25:00,90.6,90.6,90.6,90.6,6400000.0
2008-12-29 01:26:00,90.605,90.605,90.605,90.605,6400000.0
2008-12-29 01:27:00,90.61,90.61,90.61,90.61,17600000.0
2008-12-29 01:28:00,90.61,90.635,90.61,90.635,13600000.0
2008-12-29 01:29:00,90.61,90.615,90.605,90.615,500800000.0
2008-12-29 01:30:00,90.615,90.615,90.615,90.615,2400000.0
2008-12-29 01:31:00,90.615,90.615,90.615,90.615,18400000.0
2008-12-29 01:32:00,90.615,90.615,90.6,90.605,75800000.0
2008-12-29 01:33:00,90.605,90.61,90.6,90.61,101600000.0
2008-12-29 01:34:00,90.61,90.62,90.61,90.615,17600000.0
2008-12-29 01:35:00,90.615,90.625,90.615,90.625,11800000.0
2008-12-29 01:36:00,90.62,90.635,90.62,90.635,38200000.0
2008-12-29 01:37:00,90.635,90.675,90.635,90.66,143200000.0
2008-12-29 01:38:00,90.665,90.675,90.66,90.675,44000000.0
2008-12-29 01:39:00,90.675,90.695,90.675,90.675,36000000.0
2008-12-29 01:40:00,90.685,90.69,90.67,90.68,68400000.0
2008-12-29 01:41:00,90.68,90.68,90.625,90.635,151200000.0
2008-12-29 01:42:00,90.645,90.67,90.645,90.67,46800000.0
2008-12-29 01:43:00,90.67,90.67,90.665,90.665,4800000.0
2008-12-29 01:44:00,90.665,90.68,90.655,90.66,126400001.0
2008-12-29 01:45:00,90.665,90.67,90.65,90.655,63200000.0
2008-12-29 01:46:00,90.64,90.64,90.57,90.57,349200000.0
2008-12-29 01:47:00,90.575,90.595,90.565,90.595,231200000.0
2008-12-29 01:48:00,90.595,90.62,90.59,90.615,114400000.0
2008-12-29 01:49:00,90.61,90.62,90.61,90.615,48000000.0
2008-12-29 01:50:00,90.615,90.63,90.615,90.62,44800000.0
2008-12-29 01:51:00,90.62,90.62,90.6,90.61,75999999.0
2008-12-29 01:52:00,90.61,90.61,90.61,90.61,20800000.0
2008-12-29 01:53:00,90.61,90.63,90.61,90.625,55200000.0
2008-12-29 01:54:00,90.625,90.625,90.625,90.625,36000000.0
2008-12-29 01:55:00,90.625,90.625,90.625,90.625,12000000.0
2008-12-29 01:56:00,90.625,90.64,90.625,90.625,80800000.0
2008-12-29 01:57:00,90.625,90.625,90.625,90.625,64000000.0
2008-12-29 01:58:00,90.625,90.625,90.625,90.625,32000000.0
2008-12-29 01:59:00,90.625,90.63,90.625,90.625,27200000.0
2008-12-29 02:00:00,90.625,90.63,90.625,90.625,71200000.0
2008-12-29 02:01:00,90.625,90.63,90.625,90.63,164000000.0
2008-12-29 02:02:00,90.63,90.635,90.63,90.63,133600000.0
2008-12-29 02:03:00,90.625,90.645,90.62,90.645,98400000.0
2008-12-29 02:04:00,90.645,90.645,90.63,90.63,120800000.0
2008-12-29 02:05:00,90.64,90.645,90.63,90.64,131200000.0
2008-12-29 02:06:00,90.63,90.635,90.62,90.625,56000000.0
2008-12-29 02:07:00,90.63,90.635,90.63,90.635,26400000.0
2008-12-29 02:08:00,90.635,90.655,90.635,90.645,40000000.0
2008-12-29 02:09:00,90.645,90.645,90.635,90.64,52800000.0
2008-12-29 02:10:00,90.645,90.655,90.64,90.64,35200000.0
2008-12-29 02:11:00,90.64,90.655,90.64,90.645,78400000.0
2008-12-29 02:12:00,90.645,90.645,90.645,90.645,16000000.0
2008-12-29 02:13:00,90.645,90.645,90.64,90.64,9600000.0
2008-12-29 02:14:00,90.635,90.635,90.63,90.63,24000000.0
2008-12-29 02:15:00,90.63,90.635,90.625,90.625,28800000.0
2008-12-29 02:16:00,90.62,90.62,90.6,90.605,107200000.0
2008-12-29 02:17:00,90.605,90.62,90.6,90.615,74400000.0
2008-12-29 02:18:00,90.615,90.625,90.61,90.615,152800000.0
2008-12-29 02:19:00,90.615,90.645,90.615,90.64,76800000.0
2008-12-29 02:20:00,90.645,90.645,90.61,90.62,156800000.0
2008-12-29 02:21:00,90.62,90.63,90.61,90.62,109600000.0
2008-12-29 02:22:00,90.615,90.63,90.615,90.615,180800000.0
2008-12-29 02:23:00,90.615,90.615,90.605,90.605,121600000.0
2008-12-29 02:24:00,90.605,90.61,90.605,90.605,232000000.0
2008-12-29 02:25:00,90.605,90.61,90.595,90.605,176000000.0
2008-12-29 02:26:00,90.61,90.61,90.575,90.58,193600000.0
2008-12-29 02:27:00,90.575,90.6,90.57,90.575,340000000.0
2008-12-29 02:28:00,90.575,90.585,90.57,90.575,276000000.0
2008-12-29 02:29:00,90.58,90.625,90.58,90.62,252600000.0
2008-12-29 02:30:00,90.62,90.62,90.6,90.61,405400000.0
2008-12-29 02:31:00,90.61,90.62,90.595,90.6,291400000.0
2008-12-29 02:32:00,90.6,90.605,90.575,90.575,329400000.0
2008-12-29 02:33:00,90.575,90.59,90.56,90.575,380400000.0
2008-12-29 02:34:00,90.575,90.595,90.57,90.575,370000000.0
2008-12-29 02:35:00,90.575,90.595,90.57,90.575,366800004.0
2008-12-29 02:36:00,90.575,90.58,90.565,90.565,288400000.0
2008-12-29 02:37:00,90.565,90.565,90.545,90.55,327200000.0
2008-12-29 02:38:00,90.56,90.56,90.525,90.55,311200000.0
2008-12-29 02:39:00,90.55,90.555,90.545,90.555,157000000.0
2008-12-29 02:40:00,90.56,90.605,90.555,90.595,308800000.0
2008-12-29 02:41:00,90.595,90.615,90.58,90.605,280200000.0
2008-12-29 02:42:00,90.605,90.605,90.59,90.6,124200000.0
2008-12-29 02:43:00,90.6,90.6,90.59,90.595,255400000.0
2008-12-29 02:44:00,90.595,90.595,90.585,90.595,379000000.0
2008-12-29 02:45:00,90.59,90.615,90.59,90.615,421000000.0
2008-12-29 02:46:00,90.615,90.635,90.615,90.62,163800000.0
2008-12-29 02:47:00,90.62,90.62,90.605,90.615,162400000.0
2008-12-29 02:48:00,90.61,90.645,90.61,90.635,220600000.0
2008-12-29 02:49:00,90.635,90.65,90.61,90.61,189400000.0
2008-12-29 02:50:00,90.62,90.63,90.59,90.61,213200000.0
2008-12-29 02:51:00,90.61,90.64,90.6,90.64,220000000.0
2008-12-29 02:52:00,90.64,90.675,90.62,90.675,427200000.0
2008-12-29 02:53:00,90.67,90.695,90.665,90.67,233400000.0
2008-12-29 02:54:00,90.68,90.705,90.67,90.7,251400000.0
2008-12-29 02:55:00,90.705,90.72,90.65,90.655,335200000.0
2008-12-29 02:56:00,90.655,90.685,90.655,90.68,304200000.0
2008-12-29 02:57:00,90.68,90.68,90.66,90.66,288400000.0
2008-12-29 02:58:00,90.655,90.69,90.65,90.68,356400000.0
2008-12-29 02:59:00,90.69,90.715,90.68,90.69,353000000.0
2008-12-29 03:00:00,90.705,90.74,90.665,90.665,354400000.0
2008-12-29 03:01:00,90.665,90.69,90.65,90.66,152200000.0
2008-12-29 03:02:00,90.66,90.67,90.645,90.655,239600000.0
2008-12-29 03:03:00,90.65,90.655,90.65,90.655,166600000.0
2008-12-29 03:04:00,90.655,90.675,90.64,90.67,152400000.0
2008-12-29 03:05:00,90.675,90.675,90.66,90.66,115800000.0
2008-12-29 03:06:00,90.66,90.665,90.65,90.65,162400000.0
2008-12-29 03:07:00,90.65,90.655,90.635,90.635,394000000.0
2008-12-29 03:08:00,90.635,90.645,90.62,90.64,270400000.0
2008-12-29 03:09:00,90.64,90.655,90.635,90.655,237300000.0
2008-12-29 03:10:00,90.65,90.67,90.64,90.64,283400000.0
2008-12-29 03:11:00,90.64,90.675,90.64,90.665,218000000.0
2008-12-29 03:12:00,90.665,90.7,90.665,90.685,168200000.0
2008-12-29 03:13:00,90.675,90.685,90.67,90.675,115000000.0
2008-12-29 03:14:00,90.675,90.675,90.67,90.675,414600000.0
2008-12-29 03:15:00,90.685,90.695,90.675,90.68,177200000.0
2008-12-29 03:16:00,90.68,90.685,90.67,90.67,139800000.0
2008-12-29 03:17:00,90.67,90.675,90.65,90.65,435400000.0
2008-12-29 03:18:00,90.655,90.655,90.64,90.645,211000000.0
2008-12-29 03:19:00,90.645,90.645,90.6,90.62,224400000.0
2008-12-29 03:20:00,90.615,90.63,90.615,90.62,135400000.0
2008-12-29 03:21:00,90.62,90.62,90.605,90.62,167800000.0
2008-12-29 03:22:00,90.62,90.62,90.59,90.615,294600000.0
2008-12-29 03:23:00,90.61,90.615,90.595,90.605,68800000.0
2008-12-29 03:24:00,90.605,90.605,90.58,90.6,88600000.0
2008-12-29 03:25:00,90.595,90.635,90.595,90.63,114400000.0
2008-12-29 03:26:00,90.635,90.635,90.62,90.62,34400000.0
2008-12-29 03:27:00,90.62,90.625,90.615,90.625,43200000.0
2008-12-29 03:28:00,90.625,90.645,90.615,90.645,146400000.0
2008-12-29 03:29:00,90.645,90.645,90.61,90.615,171800000.0
2008-12-29 03:30:00,90.62,90.625,90.615,90.62,153600000.0
2008-12-29 03:31:00,90.62,90.62,90.605,90.61,151800000.0
2008-12-29 03:32:00,90.615,90.615,90.6,90.605,54400000.0
2008-12-29 03:33:00,90.6,90.605,90.595,90.605,36000000.0
2008-12-29 03:34:00,90.605,90.615,90.6,90.6,77200001.0
2008-12-29 03:35:00,90.615,90.62,90.6,90.6,192199999.0
2008-12-29 03:36:00,90.6,90.6,90.585,90.595,137600002.0
2008-12-29 03:37:00,90.595,90.595,90.595,90.595,20800000.0
2008-12-29 03:38:00,90.595,90.6,90.575,90.595,74800001.0
2008-12-29 03:39:00,90.6,90.6,90.58,90.595,80600000.0
2008-12-29 03:40:00,90.595,90.62,90.595,90.615,127200000.0
2008-12-29 03:41:00,90.615,90.63,90.605,90.63,67200000.0
2008-12-29 03:42:00,90.62,90.68,90.62,90.67,157600000.0
2008-12-29 03:43:00,90.66,90.665,90.645,90.66,360800000.0
2008-12-29 03:44:00,90.66,90.67,90.65,90.67,75600000.0
2008-12-29 03:45:00,90.66,90.68,90.645,90.67,254200000.0
2008-12-29 03:46:00,90.67,90.67,90.64,90.655,187600002.0
2008-12-29 03:47:00,90.665,90.665,90.65,90.655,93600001.0
2008-12-29 03:48:00,90.655,90.655,90.645,90.645,44600000.0
2008-12-29 03:49:00,90.645,90.65,90.635,90.635,33400000.0
2008-12-29 03:50:00,90.635,90.645,90.635,90.635,40600000.0
2008-12-29 03:51:00,90.635,90.645,90.625,90.63,248400000.0
2008-12-29 03:52:00,90.63,90.63,90.63,90.63,14400000.0
2008-12-29 03:53:00,90.63,90.63,90.585,90.61,87200000.0
2008-12-29 03:54:00,90.6,90.61,90.6,90.61,38200000.0
2008-12-29 03:55:00,90.61,90.62,90.61,90.61,62000000.0
2008-12-29 03:56:00,90.62,90.625,90.575,90.62,170800000.0
2008-12-29 03:57:00,90.615,90.625,90.6,90.625,167800000.0
2008-12-29 03:58:00,90.63,90.64,90.625,90.635,95800000.0
2008-12-29 03:59:00,90.635,90.64,90.62,90.64,216599999.0
2008-12-29 04:00:00,90.64,90.64,90.615,90.62,95000000.0
2008-12-29 04:01:00,90.62,90.635,90.61,90.615,166000000.0
2008-12-29 04:02:00,90.61,90.625,90.61,90.62,70600000.0
2008-12-29 04:03:00,90.62,90.635,90.62,90.625,97000000.0
2008-12-29 04:04:00,90.625,90.63,90.625,90.63,18200000.0
2008-12-29 04:05:00,90.63,90.63,90.63,90.63,77600000.0
2008-12-29 04:06:00,90.63,90.63,90.62,90.62,22200000.0
2008-12-29 04:07:00,90.62,90.62,90.61,90.61,81200000.0
2008-12-29 04:08:00,90.61,90.61,90.6,90.6,40800000.0
2008-12-29 04:09:00,90.6,90.6,90.6,90.6,42400000.0
2008-12-29 04:10:00,90.6,90.62,90.6,90.605,124200000.0
2008-12-29 04:11:00,90.6,90.61,90.595,90.595,117800000.0
2008-12-29 04:12:00,90.6,90.61,90.59,90.6,85200000.0
2008-12-29 04:13:00,90.6,90.6,90.585,90.59,79000000.0
2008-12-29 04:14:00,90.585,90.59,90.55,90.55,285000000.0
2008-12-29 04:15:00,90.56,90.56,90.515,90.55,326799999.0
2008-12-29 04:16:00,90.54,90.56,90.535,90.545,104800000.0
2008-12-29 04:17:00,90.545,90.55,90.54,90.54,56800000.0
2008-12-29 04:18:00,90.54,90.545,90.535,90.535,66400000.0
2008-12-29 04:19:00,90.535,90.55,90.535,90.55,130400000.0
2008-12-29 04:20:00,90.55,90.58,90.55,90.565,148000000.0
2008-12-29 04:21:00,90.575,90.605,90.565,90.59,224000000.0
2008-12-29 04:22:00,90.59,90.6,90.58,90.595,140800000.0
2008-12-29 04:23:00,90.595,90.605,90.57,90.585,61000000.0
2008-12-29 04:24:00,90.585,90.585,90.555,90.56,181400000.0
2008-12-29 04:25:00,90.55,90.565,90.55,90.56,168600000.0
2008-12-29 04:26:00,90.56,90.565,90.555,90.565,37600000.0
2008-12-29 04:27:00,90.57,90.585,90.565,90.585,82800000.0
2008-12-29 04:28:00,90.585,90.585,90.56,90.57,110400000.0
2008-12-29 04:29:00,90.57,90.575,90.57,90.575,36800000.0
2008-12-29 04:30:00,90.575,90.585,90.57,90.575,69400000.0
2008-12-29 04:31:00,90.58,90.58,90.57,90.575,40800000.0
2008-12-29 04:32:00,90.57,90.58,90.56,90.57,86400000.0
2008-12-29 04:33:00,90.565,90.57,90.565,90.565,72000000.0
2008-12-29 04:34:00,90.575,90.59,90.56,90.575,56800000.0
2008-12-29 04:35:00,90.575,90.575,90.555,90.57,174800000.0
2008-12-29 04:36:00,90.57,90.585,90.57,90.575,64800000.0
2008-12-29 04:37:00,90.585,90.585,90.55,90.57,125200000.0
2008-12-29 04:38:00,90.57,90.575,90.565,90.565,72800000.0
2008-12-29 04:39:00,90.565,90.58,90.565,90.57,115800000.0
2008-12-29 04:40:00,90.57,90.585,90.57,90.58,214400000.0
2008-12-29 04:41:00,90.585,90.585,90.565,90.57,92000000.0
2008-12-29 04:42:00,90.565,90.58,90.565,90.575,135200000.0
2008-12-29 04:43:00,90.57,90.585,90.57,90.585,141600000.0
2008-12-29 04:44:00,90.585,90.585,90.58,90.58,47200000.0
2008-12-29 04:45:00,90.58,90.58,90.555,90.575,103200000.0
2008-12-29 04:46:00,90.57,90.58,90.565,90.575,73600000.0
2008-12-29 04:47:00,90.575,90.585,90.575,90.575,63200000.0
2008-12-29 04:48:00,90.575,90.575,90.565,90.565,69600000.0
2008-12-29 04:49:00,90.565,90.565,90.565,90.565,24800000.0
2008-12-29 04:50:00,90.565,90.565,90.56,90.56,78400000.0
2008-12-29 04:51:00,90.56,90.58,90.56,90.58,102400000.0
2008-12-29 04:52:00,90.58,90.58,90.575,90.58,41000000.0
2008-12-29 04:53:00,90.58,90.58,90.565,90.57,43200000.0
2008-12-29 04:54:00,90.57,90.58,90.57,90.58,44800000.0
2008-12-29 04:55:00,90.58,90.585,90.565,90.57,95000000.0
2008-12-29 04:56:00,90.57,90.58,90.57,90.58,44800000.0
2008-12-29 04:57:00,90.58,90.58,90.58,90.58,32800000.0
2008-12-29 04:58:00,90.58,90.58,90.58,90.58,9600000.0
2008-12-29 04:59:00,90.55,90.55,90.54,90.54,35200000.0
2008-12-29 05:00:00,90.58,90.59,90.58,90.59,35200000.0
2008-12-29 05:01:00,90.59,90.59,90.575,90.585,44600000.0
2008-12-29 05:02:00,90.585,90.585,90.575,90.575,28800000.0
2008-12-29 05:03:00,90.575,90.59,90.565,90.59,112999999.0
2008-12-29 05:04:00,90.58,90.585,90.58,90.585,21600000.0
2008-12-29 05:05:00,90.585,90.585,90.565,90.575,45600000.0
2008-12-29 05:06:00,90.575,90.585,90.565,90.575,64000000.0
2008-12-29 05:07:00,90.565,90.575,90.56,90.575,44000000.0
2008-12-29 05:08:00,90.565,90.57,90.555,90.565,53200001.0
2008-12-29 05:09:00,90.565,90.565,90.55,90.56,127800001.0
2008-12-29 05:10:00,90.565,90.565,90.555,90.565,164200001.0
2008-12-29 05:11:00,90.565,90.565,90.555,90.56,100399999.0
2008-12-29 05:12:00,90.55,90.56,90.55,90.55,117000002.0
2008-12-29 05:13:00,90.56,90.56,90.56,90.56,14400000.0
2008-12-29 05:14:00,90.56,90.56,90.56,90.56,49600000.0
2008-12-29 05:15:00,90.56,90.57,90.555,90.56,82400001.0
2008-12-29 05:16:00,90.56,90.575,90.555,90.555,107600001.0
2008-12-29 05:17:00,90.56,90.58,90.555,90.58,179000000.0
2008-12-29 05:18:00,90.565,90.58,90.545,90.56,379399999.0
2008-12-29 05:19:00,90.56,90.56,90.56,90.56,9600000.0
2008-12-29 05:20:00,90.56,90.56,90.56,90.56,26400000.0
2008-12-29 05:21:00,90.56,90.56,90.545,90.56,31600000.0
2008-12-29 05:22:00,90.545,90.55,90.535,90.54,85800002.0
2008-12-29 05:23:00,90.54,90.54,90.53,90.535,60600000.0
2008-12-29 05:24:00,90.535,90.54,90.515,90.52,212400002.0
2008-12-29 05:25:00,90.53,90.55,90.525,90.545,291800000.0
2008-12-29 05:26:00,90.545,90.555,90.53,90.545,125800000.0
2008-12-29 05:27:00,90.545,90.56,90.545,90.55,36000000.0
2008-12-29 05:28:00,90.555,90.56,90.535,90.555,240000000.0
2008-12-29 05:29:00,90.555,90.555,90.555,90.555,8800000.0
2008-12-29 05:30:00,90.555,90.555,90.555,90.555,33600000.0
2008-12-29 05:31:00,90.56,90.565,90.55,90.565,71200000.0
2008-12-29 05:32:00,90.565,90.575,90.555,90.565,43200000.0
2008-12-29 05:33:00,90.565,90.565,90.55,90.56,43800000.0
2008-12-29 05:35:00,90.56,90.56,90.535,90.56,74200000.0
2008-12-29 05:36:00,90.565,90.565,90.555,90.565,63800000.0
2008-12-29 05:37:00,90.555,90.565,90.555,90.565,18400000.0
2008-12-29 05:38:00,90.565,90.565,90.565,90.565,7200000.0
2008-12-29 05:39:00,90.565,90.575,90.565,90.575,28800000.0
2008-12-29 05:40:00,90.565,90.575,90.565,90.575,60800000.0
2008-12-29 05:41:00,90.575,90.59,90.575,90.59,130400000.0
2008-12-29 05:42:00,90.59,90.59,90.59,90.59,6400000.0
2008-12-29 05:43:00,90.59,90.59,90.575,90.575,79800000.0
2008-12-29 05:44:00,90.585,90.585,90.565,90.585,251400000.0
2008-12-29 05:45:00,90.5,90.5,90.5,90.5,35000000.0
2008-12-29 05:46:00,90.585,90.585,90.575,90.58,35000000.0
2008-12-29 05:47:00,90.58,90.59,90.565,90.565,103400000.0
2008-12-29 05:48:00,90.58,90.58,90.56,90.57,262399998.0
2008-12-29 05:49:00,90.57,90.57,90.555,90.565,117200001.0
2008-12-29 05:50:00,90.555,90.57,90.555,90.57,105399999.0
2008-12-29 05:51:00,90.57,90.585,90.565,90.575,139600002.0
2008-12-29 05:52:00,90.575,90.575,90.56,90.565,183200000.0
2008-12-29 05:53:00,90.575,90.59,90.565,90.57,220800001.0
2008-12-29 05:54:00,90.57,90.575,90.57,90.575,197000000.0
2008-12-29 05:55:00,90.58,90.585,90.575,90.58,37199999.0
2008-12-29 05:56:00,90.58,90.58,90.565,90.57,95599998.0
2008-12-29 05:57:00,90.57,90.585,90.57,90.575,108400001.0
2008-12-29 05:58:00,90.56,90.57,90.56,90.57,43200000.0
2008-12-29 05:59:00,90.58,90.58,90.565,90.57,72600001.0
2008-12-29 06:00:00,90.57,90.57,90.57,90.57,23200000.0
2008-12-29 06:01:00,90.57,90.57,90.57,90.57,15200000.0
2008-12-29 06:02:00,90.57,90.585,90.565,90.57,81200000.0
2008-12-29 06:03:00,90.57,90.57,90.55,90.555,68000000.0
2008-12-29 06:04:00,90.545,90.55,90.545,90.55,56800000.0
2008-12-29 06:05:00,90.55,90.55,90.55,90.55,33600000.0
2008-12-29 06:06:00,90.55,90.55,90.535,90.54,62000000.0
2008-12-29 06:07:00,90.54,90.55,90.535,90.54,182600001.0
2008-12-29 06:08:00,90.545,90.545,90.545,90.545,9600000.0
2008-12-29 06:09:00,90.55,90.57,90.545,90.57,90000000.0
2008-12-29 06:10:00,90.57,90.58,90.57,90.58,12000000.0
2008-12-29 06:11:00,90.565,90.58,90.55,90.57,110799999.0
2008-12-29 06:12:00,90.57,90.58,90.545,90.56,110399999.0
2008-12-29 06:13:00,90.56,90.56,90.545,90.56,46000000.0
2008-12-29 06:14:00,90.56,90.56,90.56,90.56,51200000.0
2008-12-29 06:15:00,90.56,90.57,90.555,90.56,129400000.0
2008-12-29 06:16:00,90.56,90.57,90.56,90.57,28800000.0
2008-12-29 06:17:00,90.57,90.57,90.57,90.57,48800000.0
2008-12-29 06:18:00,90.57,90.57,90.57,90.57,14400000.0
2008-12-29 06:19:00,90.57,90.57,90.57,90.57,12000000.0
2008-12-29 06:20:00,90.57,90.57,90.545,90.57,142600002.0
2008-12-29 06:21:00,90.57,90.57,90.57,90.57,9600000.0
2008-12-29 06:22:00,90.57,90.575,90.57,90.575,121600000.0
2008-12-29 06:23:00,90.575,90.575,90.565,90.575,54800000.0
2008-12-29 06:24:00,90.575,90.575,90.535,90.555,106799999.0
2008-12-29 06:25:00,90.555,90.56,90.535,90.55,284799999.0
2008-12-29 06:26:00,90.5,90.51,90.5,90.51,73600000.0
2008-12-29 06:27:00,90.555,90.555,90.545,90.55,73600000.0
2008-12-29 06:28:00,90.55,90.56,90.55,90.55,88200000.0
2008-12-29 06:29:00,90.54,90.56,90.53,90.54,314799999.0
2008-12-29 06:30:00,90.545,90.555,90.53,90.545,361400004.0
2008-12-29 06:31:00,90.545,90.555,90.545,90.555,232400002.0
2008-12-29 06:32:00,90.555,90.56,90.55,90.56,52600001.0
2008-12-29 06:33:00,90.565,90.565,90.545,90.55,38000000.0
2008-12-29 06:34:00,90.55,90.55,90.55,90.55,19200000.0
2008-12-29 06:35:00,90.54,90.555,90.535,90.545,116000001.0
2008-12-29 06:36:00,90.535,90.55,90.535,90.535,161800001.0
2008-12-29 06:37:00,90.535,90.545,90.525,90.535,218600003.0
2008-12-29 06:38:00,90.535,90.535,90.515,90.52,175000005.0
2008-12-29 06:39:00,90.52,90.53,90.51,90.515,89599999.0
2008-12-29 06:40:00,90.52,90.525,90.52,90.525,7200000.0
2008-12-29 06:41:00,90.525,90.54,90.525,90.535,200800000.0
2008-12-29 06:42:00,90.525,90.54,90.525,90.54,104000000.0
2008-12-29 06:43:00,90.53,90.545,90.53,90.54,48000000.0
2008-12-29 06:44:00,90.54,90.545,90.53,90.54,129600000.0
2008-12-29 06:45:00,90.545,90.545,90.54,90.54,33600000.0
2008-12-29 06:46:00,90.54,90.565,90.54,90.545,135600000.0
2008-12-29 06:47:00,90.545,90.545,90.535,90.535,28800000.0
2008-12-29 06:48:00,90.535,90.54,90.535,90.535,16800000.0
2008-12-29 06:49:00,90.535,90.535,90.525,90.535,21600000.0
2008-12-29 06:50:00,90.48,90.48,90.46,90.47,22800000.0
2008-12-29 06:51:00,90.525,90.535,90.525,90.525,22800000.0
2008-12-29 06:52:00,90.525,90.525,90.525,90.525,12000000.0
2008-12-29 06:53:00,90.525,90.525,90.515,90.515,105600000.0
2008-12-29 06:54:00,90.515,90.525,90.505,90.515,62400000.0
2008-12-29 06:55:00,90.52,90.53,90.515,90.515,43200000.0
2008-12-29 06:56:00,90.52,90.54,90.515,90.515,62400000.0
2008-12-29 06:57:00,90.515,90.525,90.515,90.525,31200000.0
2008-12-29 06:58:00,90.515,90.53,90.515,90.52,66400000.0
2008-12-29 06:59:00,90.52,90.53,90.52,90.525,28800000.0
2008-12-29 07:00:00,90.53,90.53,90.52,90.52,92800000.0
2008-12-29 07:01:00,90.515,90.515,90.51,90.51,24800000.0
2008-12-29 07:02:00,90.51,90.52,90.51,90.52,28800000.0
2008-12-29 07:03:00,90.52,90.525,90.52,90.52,40800000.0
2008-12-29 07:04:00,90.515,90.53,90.515,90.52,65600000.0
2008-12-29 07:05:00,90.52,90.525,90.52,90.52,74400000.0
2008-12-29 07:06:00,90.52,90.525,90.51,90.515,119200000.0
2008-12-29 07:07:00,90.515,90.525,90.515,90.52,67200000.0
2008-12-29 07:08:00,90.52,90.53,90.52,90.53,48000000.0
2008-12-29 07:09:00,90.53,90.53,90.53,90.53,8800000.0
2008-12-29 07:10:00,90.53,90.54,90.52,90.54,73600000.0
2008-12-29 07:11:00,90.54,90.54,90.52,90.525,63200000.0
2008-12-29 07:12:00,90.525,90.525,90.525,90.525,4800000.0
2008-12-29 07:13:00,90.525,90.535,90.525,90.535,68000000.0
2008-12-29 07:14:00,90.535,90.535,90.53,90.53,25600000.0
2008-12-29 07:15:00,90.535,90.54,90.535,90.54,32000000.0
2008-12-29 07:16:00,90.545,90.555,90.535,90.54,58000000.0
2008-12-29 07:17:00,90.54,90.56,90.54,90.56,144000000.0
2008-12-29 07:18:00,90.56,90.58,90.55,90.565,86400000.0
2008-12-29 07:19:00,90.565,90.575,90.565,90.575,40800000.0
2008-12-29 07:20:00,90.575,90.575,90.53,90.535,72400001.0
2008-12-29 07:21:00,90.54,90.55,90.535,90.55,60800000.0
2008-12-29 07:22:00,90.55,90.56,90.55,90.55,86800000.0
2008-12-29 07:23:00,90.55,90.55,90.535,90.55,124800000.0
2008-12-29 07:24:00,90.55,90.55,90.53,90.53,67200000.0
2008-12-29 07:25:00,90.53,90.54,90.53,90.54,39200000.0
2008-12-29 07:26:00,90.53,90.54,90.53,90.54,35200000.0
2008-12-29 07:27:00,90.54,90.55,90.54,90.55,28400000.0
2008-12-29 07:28:00,90.55,90.57,90.55,90.56,63200000.0
2008-12-29 07:29:00,90.56,90.57,90.55,90.56,148800000.0
2008-12-29 07:30:00,90.56,90.57,90.56,90.56,46800000.0
2008-12-29 07:31:00,90.56,90.56,90.55,90.55,113200000.0
2008-12-29 07:32:00,90.55,90.55,90.54,90.54,108000000.0
2008-12-29 07:33:00,90.54,90.54,90.5,90.505,163200000.0
2008-12-29 07:34:00,90.505,90.53,90.505,90.525,89600000.0
2008-12-29 07:35:00,90.525,90.54,90.51,90.53,152000000.0
2008-12-29 07:36:00,90.525,90.53,90.52,90.52,24000000.0
2008-12-29 07:37:00,90.52,90.52,90.52,90.52,2400000.0
2008-12-29 07:38:00,90.51,90.525,90.5,90.525,90600000.0
2008-12-29 07:39:00,90.51,90.535,90.51,90.53,99200001.0
2008-12-29 07:40:00,90.53,90.54,90.53,90.54,63600000.0
2008-12-29 07:41:00,90.535,90.55,90.535,90.55,58800000.0
2008-12-29 07:42:00,90.55,90.56,90.545,90.55,53200000.0
2008-12-29 07:43:00,90.545,90.55,90.53,90.54,116400000.0
2008-12-29 07:44:00,90.545,90.545,90.535,90.545,70800000.0
2008-12-29 07:45:00,90.545,90.545,90.495,90.515,262800000.0
2008-12-29 07:46:00,90.51,90.52,90.505,90.51,110400000.0
2008-12-29 07:47:00,90.51,90.515,90.5,90.51,60800000.0
2008-12-29 07:48:00,90.5,90.5,90.49,90.49,78400000.0
2008-12-29 07:49:00,90.49,90.525,90.49,90.515,126400000.0
2008-12-29 07:50:00,90.515,90.515,90.495,90.505,71600000.0
2008-12-29 07:51:00,90.515,90.525,90.505,90.525,64000000.0
2008-12-29 07:52:00,90.525,90.525,90.47,90.5,221200000.0
2008-12-29 07:53:00,90.5,90.51,90.49,90.5,124800000.0
2008-12-29 07:54:00,90.5,90.52,90.5,90.52,64000000.0
2008-12-29 07:55:00,90.525,90.535,90.525,90.525,42000000.0
2008-12-29 07:56:00,90.525,90.525,90.505,90.515,22800000.0
2008-12-29 07:57:00,90.5,90.505,90.5,90.5,13600000.0
2008-12-29 07:58:00,90.51,90.53,90.5,90.52,174000000.0
2008-12-29 07:59:00,90.52,90.53,90.5,90.53,385199999.0
2008-12-29 08:00:00,90.535,90.56,90.515,90.515,401200002.0
2008-12-29 08:01:00,90.52,90.52,90.495,90.505,317200001.0
2008-12-29 08:02:00,90.51,90.53,90.505,90.51,210000000.0
2008-12-29 08:03:00,90.51,90.51,90.48,90.49,195200000.0
2008-12-29 08:04:00,90.5,90.5,90.475,90.48,172800000.0
2008-12-29 08:05:00,90.48,90.485,90.47,90.48,62400000.0
2008-12-29 08:06:00,90.48,90.49,90.47,90.485,57600000.0
2008-12-29 08:07:00,90.485,90.485,90.48,90.485,19200000.0
2008-12-29 08:08:00,90.485,90.5,90.48,90.49,100400000.0
2008-12-29 08:09:00,90.485,90.485,90.47,90.47,44000000.0
2008-12-29 08:10:00,90.47,90.48,90.44,90.48,162800000.0
2008-12-29 08:11:00,90.48,90.485,90.46,90.48,113800000.0
2008-12-29 08:12:00,90.48,90.5,90.465,90.485,259600000.0
2008-12-29 08:13:00,90.485,90.49,90.435,90.46,451199999.0
2008-12-29 08:14:00,90.46,90.47,90.44,90.445,90000000.0
2008-12-29 08:15:00,90.435,90.46,90.41,90.45,356700000.0
2008-12-29 08:16:00,90.45,90.455,90.445,90.45,177200000.0
2008-12-29 08:17:00,90.45,90.45,90.435,90.435,178000001.0
2008-12-29 08:18:00,90.44,90.45,90.435,90.445,123000001.0
2008-12-29 08:19:00,90.445,90.45,90.445,90.45,34400000.0
2008-12-29 08:20:00,90.44,90.45,90.435,90.44,175400000.0
2008-12-29 08:21:00,90.44,90.45,90.43,90.445,93600000.0
2008-12-29 08:22:00,90.445,90.46,90.445,90.45,90400000.0
2008-12-29 08:23:00,90.45,90.48,90.45,90.48,149200000.0
2008-12-29 08:24:00,90.48,90.49,90.48,90.48,68800000.0
2008-12-29 08:25:00,90.495,90.495,90.48,90.48,98400000.0
2008-12-29 08:26:00,90.48,90.48,90.48,90.48,54400000.0
2008-12-29 08:27:00,90.48,90.48,90.48,90.48,45600000.0
2008-12-29 08:28:00,90.48,90.49,90.48,90.48,49600000.0
2008-12-29 08:29:00,90.48,90.495,90.47,90.495,69600000.0
2008-12-29 08:30:00,90.5,90.5,90.465,90.485,90400000.0
2008-12-29 08:31:00,90.48,90.48,90.475,90.48,36000000.0
2008-12-29 08:32:00,90.48,90.49,90.46,90.49,79200000.0
2008-12-29 08:33:00,90.485,90.49,90.48,90.48,19200000.0
2008-12-29 08:34:00,90.49,90.49,90.48,90.48,31200000.0
2008-12-29 08:35:00,90.49,90.49,90.48,90.48,12000000.0
2008-12-29 08:36:00,90.48,90.48,90.48,90.48,4800000.0
2008-12-29 08:37:00,90.49,90.49,90.45,90.47,59200000.0
2008-12-29 08:38:00,90.48,90.48,90.47,90.47,56000000.0
2008-12-29 08:39:00,90.47,90.475,90.46,90.46,95200000.0
2008-12-29 08:40:00,90.46,90.46,90.45,90.46,69600000.0
2008-12-29 08:41:00,90.46,90.475,90.45,90.46,92800000.0
2008-12-29 08:42:00,90.46,90.465,90.45,90.45,68000000.0
2008-12-29 08:43:00,90.46,90.465,90.45,90.46,83200000.0
2008-12-29 08:44:00,90.46,90.49,90.45,90.45,87000000.0
2008-12-29 08:45:00,90.455,90.475,90.45,90.45,99600000.0
2008-12-29 08:46:00,90.45,90.485,90.45,90.48,96000000.0
2008-12-29 08:47:00,90.48,90.48,90.48,90.48,9600000.0
2008-12-29 08:48:00,90.485,90.495,90.46,90.465,102400000.0
2008-12-29 08:49:00,90.475,90.475,90.47,90.47,29600000.0
2008-12-29 08:50:00,90.47,90.49,90.47,90.47,118400000.0
2008-12-29 08:51:00,90.47,90.485,90.47,90.47,69600000.0
2008-12-29 08:52:00,90.47,90.505,90.47,90.485,314400000.0
2008-12-29 08:53:00,90.49,90.505,90.48,90.49,246800000.0
2008-12-29 08:54:00,90.49,90.495,90.49,90.49,95200000.0
2008-12-29 08:55:00,90.505,90.51,90.47,90.48,92800000.0
2008-12-29 08:56:00,90.48,90.49,90.48,90.49,57600000.0
2008-12-29 08:57:00,90.49,90.5,90.47,90.48,181600000.0
2008-12-29 08:58:00,90.48,90.48,90.48,90.48,75600000.0
2008-12-29 08:59:00,90.485,90.49,90.47,90.49,154400000.0
2008-12-29 09:00:00,90.49,90.49,90.46,90.47,355600000.0
2008-12-29 09:01:00,90.47,90.47,90.46,90.46,85600000.0
2008-12-29 09:02:00,90.46,90.46,90.44,90.44,243600000.0
2008-12-29 09:03:00,90.44,90.45,90.44,90.45,116000000.0
2008-12-29 09:04:00,90.45,90.46,90.44,90.44,86800000.0
2008-12-29 09:05:00,90.445,90.445,90.425,90.43,179200000.0
2008-12-29 09:06:00,90.43,90.44,90.425,90.44,72000000.0
2008-12-29 09:07:00,90.44,90.445,90.44,90.44,91200000.0
2008-12-29 09:08:00,90.44,90.445,90.415,90.44,191200000.0
2008-12-29 09:09:00,90.44,90.45,90.435,90.435,110200000.0
2008-12-29 09:10:00,90.435,90.445,90.425,90.435,134400000.0
2008-12-29 09:11:00,90.435,90.435,90.425,90.425,224400000.0
2008-12-29 09:12:00,90.425,90.435,90.42,90.43,270800000.0
2008-12-29 09:13:00,90.43,90.435,90.42,90.42,178800001.0
2008-12-29 09:14:00,90.42,90.435,90.42,90.43,388799995.0
2008-12-29 09:15:00,90.43,90.45,90.42,90.425,174500002.0
2008-12-29 09:16:00,90.425,90.43,90.425,90.43,79200000.0
2008-12-29 09:17:00,90.43,90.435,90.43,90.435,116400000.0
2008-12-29 09:18:00,90.43,90.44,90.415,90.415,221200000.0
2008-12-29 09:19:00,90.415,90.43,90.405,90.42,132400000.0
2008-12-29 09:20:00,90.42,90.42,90.41,90.42,381600000.0
2008-12-29 09:21:00,90.41,90.42,90.41,90.41,150000000.0
2008-12-29 09:22:00,90.41,90.42,90.41,90.41,63600000.0
2008-12-29 09:23:00,90.41,90.42,90.405,90.41,214400000.0
2008-12-29 09:24:00,90.41,90.41,90.405,90.41,60000000.0
2008-12-29 09:25:00,90.41,90.42,90.4,90.4,620399990.0
2008-12-29 09:26:00,90.4,90.4,90.4,90.4,787999993.0
2008-12-29 09:27:00,90.4,90.41,90.4,90.41,646400003.0
2008-12-29 09:28:00,90.41,90.43,90.4,90.43,114800000.0
2008-12-29 09:29:00,90.43,90.45,90.43,90.445,105800000.0
2008-12-29 09:30:00,90.445,90.45,90.44,90.44,67200000.0
2008-12-29 09:31:00,90.44,90.44,90.44,90.44,24000000.0
2008-12-29 09:32:00,90.44,90.44,90.44,90.44,37600000.0
2008-12-29 09:33:00,90.44,90.44,90.43,90.43,60000000.0
2008-12-29 09:34:00,90.43,90.45,90.42,90.45,105600000.0
2008-12-29 09:35:00,90.45,90.45,90.405,90.405,279800000.0
2008-12-29 09:36:00,90.405,90.405,90.395,90.395,312399999.0
2008-12-29 09:37:00,90.395,90.395,90.35,90.38,235000000.0
2008-12-29 09:38:00,90.37,90.38,90.345,90.345,120200000.0
2008-12-29 09:39:00,90.345,90.365,90.345,90.355,154800000.0
2008-12-29 09:40:00,90.355,90.355,90.345,90.345,135200000.0
2008-12-29 09:41:00,90.345,90.345,90.325,90.325,176000000.0
2008-12-29 09:42:00,90.325,90.33,90.3,90.315,391599999.0
2008-12-29 09:43:00,90.315,90.33,90.31,90.31,349199999.0
2008-12-29 09:44:00,90.31,90.345,90.3,90.33,379199999.0
2008-12-29 09:45:00,90.33,90.34,90.33,90.335,176400000.0
2008-12-29 09:46:00,90.335,90.34,90.315,90.33,391200000.0
2008-12-29 09:47:00,90.33,90.35,90.33,90.34,65600000.0
2008-12-29 09:48:00,90.34,90.345,90.335,90.34,93600000.0
2008-12-29 09:49:00,90.34,90.345,90.335,90.34,185600000.0
2008-12-29 09:50:00,90.34,90.35,90.325,90.335,208000000.0
2008-12-29 09:51:00,90.335,90.34,90.28,90.28,162400000.0
2008-12-29 09:52:00,90.285,90.3,90.275,90.295,126000000.0
2008-12-29 09:53:00,90.295,90.34,90.28,90.34,307200000.0
2008-12-29 09:54:00,90.335,90.355,90.335,90.35,118400000.0
2008-12-29 09:55:00,90.35,90.355,90.345,90.355,151800000.0
2008-12-29 09:56:00,90.355,90.36,90.345,90.35,151400000.0
2008-12-29 09:57:00,90.355,90.36,90.32,90.325,234600000.0
2008-12-29 09:58:00,90.325,90.33,90.32,90.32,122400000.0
2008-12-29 09:59:00,90.315,90.355,90.315,90.355,223200000.0
2008-12-29 10:00:00,90.355,90.375,90.355,90.37,194600000.0
2008-12-29 10:01:00,90.375,90.38,90.35,90.375,288400000.0
2008-12-29 10:02:00,90.375,90.405,90.375,90.39,120400000.0
2008-12-29 10:03:00,90.39,90.445,90.385,90.435,299600000.0
2008-12-29 10:04:00,90.435,90.435,90.38,90.4,224000000.0
2008-12-29 10:05:00,90.4,90.4,90.355,90.355,284400000.0
2008-12-29 10:06:00,90.355,90.37,90.34,90.37,293800002.0
2008-12-29 10:07:00,90.37,90.37,90.345,90.36,169600000.0
2008-12-29 10:08:00,90.36,90.38,90.355,90.37,196800001.0
2008-12-29 10:09:00,90.37,90.37,90.35,90.365,247600000.0
2008-12-29 10:10:00,90.36,90.37,90.33,90.34,243200000.0
2008-12-29 10:11:00,90.34,90.365,90.34,90.36,214000000.0
2008-12-29 10:12:00,90.36,90.375,90.36,90.37,99200000.0
2008-12-29 10:13:00,90.37,90.375,90.355,90.37,77600000.0
2008-12-29 10:14:00,90.355,90.375,90.35,90.37,112400000.0
2008-12-29 10:15:00,90.375,90.385,90.365,90.375,106800000.0
2008-12-29 10:16:00,90.375,90.39,90.375,90.39,86400000.0
2008-12-29 10:17:00,90.39,90.44,90.39,90.435,229600001.0
2008-12-29 10:18:00,90.435,90.45,90.415,90.45,392800000.0
2008-12-29 10:19:00,90.44,90.45,90.435,90.44,337600000.0
2008-12-29 10:20:00,90.43,90.44,90.42,90.43,230800000.0
2008-12-29 10:21:00,90.43,90.44,90.415,90.43,176200000.0
2008-12-29 10:22:00,90.43,90.43,90.415,90.43,86600000.0
2008-12-29 10:23:00,90.43,90.43,90.41,90.425,197600000.0
2008-12-29 10:24:00,90.425,90.425,90.385,90.405,270600000.0
2008-12-29 10:25:00,90.405,90.415,90.4,90.4,175999999.0
2008-12-29 10:26:00,90.405,90.43,90.4,90.42,204400000.0
2008-12-29 10:27:00,90.43,90.47,90.42,90.47,191600001.0
2008-12-29 10:28:00,90.465,90.475,90.4,90.41,253800000.0
2008-12-29 10:29:00,90.41,90.41,90.395,90.395,168200000.0
2008-12-29 10:30:00,90.395,90.445,90.39,90.435,214800000.0
2008-12-29 10:31:00,90.435,90.465,90.435,90.465,98800000.0
2008-12-29 10:32:00,90.465,90.475,90.455,90.455,274400000.0
2008-12-29 10:33:00,90.455,90.455,90.385,90.395,335000000.0
2008-12-29 10:34:00,90.395,90.4,90.39,90.4,63600000.0
2008-12-29 10:35:00,90.4,90.425,90.4,90.41,289600005.0
2008-12-29 10:36:00,90.41,90.42,90.41,90.42,136800001.0
2008-12-29 10:37:00,90.42,90.42,90.4,90.405,106000000.0
2008-12-29 10:38:00,90.405,90.46,90.395,90.44,390200000.0
2008-12-29 10:39:00,90.45,90.475,90.435,90.475,442800000.0
2008-12-29 10:40:00,90.48,90.49,90.44,90.46,331200000.0
2008-12-29 10:41:00,90.45,90.455,90.435,90.435,262400000.0
2008-12-29 10:42:00,90.445,90.455,90.435,90.445,186800000.0
2008-12-29 10:43:00,90.45,90.45,90.44,90.44,77600000.0
2008-12-29 10:44:00,90.44,90.455,90.435,90.455,52400000.0
2008-12-29 10:45:00,90.45,90.45,90.44,90.44,19200000.0
2008-12-29 10:46:00,90.44,90.45,90.435,90.435,99600000.0
2008-12-29 10:47:00,90.435,90.435,90.42,90.42,53600000.0
2008-12-29 10:48:00,90.43,90.435,90.415,90.425,132800000.0
2008-12-29 10:49:00,90.425,90.425,90.425,90.425,128800000.0
2008-12-29 10:50:00,90.425,90.435,90.425,90.435,70400000.0
2008-12-29 10:51:00,90.435,90.435,90.43,90.435,32000000.0
2008-12-29 10:52:00,90.435,90.44,90.43,90.435,88000000.0
2008-12-29 10:53:00,90.435,90.45,90.425,90.425,136000000.0
2008-12-29 10:54:00,90.425,90.44,90.425,90.44,128400000.0
2008-12-29 10:55:00,90.44,90.44,90.425,90.435,248800000.0
2008-12-29 10:56:00,90.435,90.51,90.435,90.48,339000000.0
2008-12-29 10:57:00,90.49,90.495,90.475,90.475,18400000.0
2008-12-29 10:58:00,90.48,90.485,90.445,90.485,133700000.0
2008-12-29 10:59:00,90.485,90.525,90.47,90.51,160000000.0
2008-12-29 11:00:00,90.51,90.515,90.485,90.495,172200000.0
2008-12-29 11:01:00,90.495,90.5,90.475,90.48,224000000.0
2008-12-29 11:02:00,90.485,90.495,90.475,90.495,88700000.0
2008-12-29 11:03:00,90.495,90.505,90.485,90.485,111700000.0
2008-12-29 11:04:00,90.485,90.49,90.465,90.465,139200000.0
2008-12-29 11:05:00,90.465,90.465,90.435,90.435,155000000.0
2008-12-29 11:06:00,90.435,90.45,90.4,90.4,276600000.0
2008-12-29 11:07:00,90.4,90.415,90.39,90.4,146200000.0
2008-12-29 11:08:00,90.4,90.405,90.39,90.39,129200000.0
2008-12-29 11:09:00,90.39,90.395,90.37,90.38,296800000.0
2008-12-29 11:10:00,90.38,90.38,90.355,90.37,37600000.0
2008-12-29 11:11:00,90.37,90.41,90.37,90.4,64600000.0
2008-12-29 11:12:00,90.4,90.405,90.39,90.39,179200000.0
2008-12-29 11:13:00,90.39,90.4,90.375,90.38,91200000.0
2008-12-29 11:14:00,90.38,90.39,90.38,90.39,55200000.0
2008-12-29 11:15:00,90.39,90.4,90.39,90.4,52800000.0
2008-12-29 11:16:00,90.4,90.41,90.39,90.41,68800000.0
2008-12-29 11:17:00,90.41,90.41,90.395,90.4,86400000.0
2008-12-29 11:18:00,90.4,90.41,90.4,90.41,175400000.0
2008-12-29 11:19:00,90.41,90.415,90.41,90.41,54400000.0
2008-12-29 11:20:00,90.41,90.41,90.395,90.395,120800000.0
2008-12-29 11:21:00,90.395,90.41,90.395,90.41,158000000.0
2008-12-29 11:22:00,90.41,90.41,90.41,90.41,2400000.0
2008-12-29 11:23:00,90.41,90.415,90.41,90.41,78000000.0
2008-12-29 11:24:00,90.415,90.45,90.415,90.42,63200000.0
2008-12-29 11:25:00,90.41,90.425,90.405,90.41,52800000.0
2008-12-29 11:26:00,90.41,90.415,90.4,90.41,67800000.0
2008-12-29 11:27:00,90.395,90.41,90.395,90.41,106200000.0
2008-12-29 11:28:00,90.41,90.45,90.405,90.43,152400000.0
2008-12-29 11:29:00,90.435,90.445,90.415,90.43,349600000.0
2008-12-29 11:30:00,90.43,90.445,90.43,90.44,92000000.0
2008-12-29 11:31:00,90.44,90.45,90.44,90.44,115400000.0
2008-12-29 11:32:00,90.45,90.45,90.44,90.44,32000000.0
2008-12-29 11:33:00,90.445,90.445,90.43,90.44,65000000.0
2008-12-29 11:34:00,90.44,90.44,90.425,90.425,42200000.0
2008-12-29 11:35:00,90.425,90.435,90.425,90.43,92000000.0
2008-12-29 11:36:00,90.43,90.43,90.42,90.42,118200000.0
2008-12-29 11:37:00,90.42,90.435,90.415,90.425,110800000.0
2008-12-29 11:38:00,90.43,90.435,90.365,90.365,314600000.0
2008-12-29 11:39:00,90.38,90.41,90.36,90.41,450200000.0
2008-12-29 11:40:00,90.385,90.41,90.385,90.4,359000000.0
2008-12-29 11:41:00,90.4,90.42,90.395,90.4,280600000.0
2008-12-29 11:42:00,90.405,90.415,90.38,90.38,206400000.0
2008-12-29 11:43:00,90.375,90.395,90.375,90.38,293600000.0
2008-12-29 11:44:00,90.385,90.385,90.365,90.375,267800000.0
2008-12-29 11:45:00,90.37,90.405,90.37,90.38,235000000.0
2008-12-29 11:46:00,90.38,90.39,90.36,90.38,267600000.0
2008-12-29 11:47:00,90.38,90.39,90.37,90.39,37800000.0
2008-12-29 11:48:00,90.405,90.43,90.395,90.4,201000000.0
2008-12-29 11:49:00,90.41,90.415,90.395,90.41,126700000.0
2008-12-29 11:50:00,90.41,90.425,90.4,90.405,161600000.0
2008-12-29 11:51:00,90.405,90.45,90.375,90.45,459000001.0
2008-12-29 11:52:00,90.45,90.46,90.435,90.445,391600000.0
2008-12-29 11:53:00,90.445,90.45,90.415,90.42,146300000.0
2008-12-29 11:54:00,90.42,90.43,90.41,90.43,162600000.0
2008-12-29 11:55:00,90.43,90.44,90.425,90.435,185000000.0
2008-12-29 11:56:00,90.435,90.455,90.425,90.445,118900000.0
2008-12-29 11:57:00,90.44,90.45,90.405,90.405,257500000.0
2008-12-29 11:58:00,90.405,90.455,90.395,90.43,194800000.0
2008-12-29 11:59:00,90.43,90.43,90.4,90.41,109400000.0
2008-12-29 12:00:00,90.405,90.495,90.4,90.48,262400000.0
2008-12-29 12:01:00,90.48,90.48,90.455,90.465,121800000.0
2008-12-29 12:02:00,90.465,90.465,90.435,90.45,35700000.0
2008-12-29 12:03:00,90.45,90.45,90.43,90.44,90300000.0
2008-12-29 12:04:00,90.425,90.425,90.405,90.42,153900000.0
2008-12-29 12:05:00,90.42,90.42,90.355,90.38,336400000.0
2008-12-29 12:06:00,90.38,90.4,90.375,90.4,151100000.0
2008-12-29 12:07:00,90.405,90.415,90.405,90.415,22000000.0
2008-12-29 12:08:00,90.41,90.41,90.38,90.4,395600001.0
2008-12-29 12:09:00,90.4,90.4,90.38,90.39,156200000.0
2008-12-29 12:10:00,90.38,90.4,90.37,90.4,115200000.0
2008-12-29 12:11:00,90.4,90.45,90.39,90.445,143400000.0
2008-12-29 12:12:00,90.445,90.445,90.41,90.43,186800000.0
2008-12-29 12:13:00,90.425,90.43,90.41,90.41,99400000.0
2008-12-29 12:14:00,90.41,90.41,90.36,90.36,146200000.0
2008-12-29 12:15:00,90.36,90.42,90.355,90.42,162400000.0
2008-12-29 12:16:00,90.42,90.435,90.4,90.435,167600000.0
2008-12-29 12:17:00,90.435,90.445,90.4,90.445,247700000.0
2008-12-29 12:18:00,90.445,90.49,90.43,90.45,532599997.0
2008-12-29 12:19:00,90.46,90.47,90.435,90.46,291199998.0
2008-12-29 12:20:00,90.47,90.475,90.45,90.45,103000000.0
2008-12-29 12:21:00,90.45,90.45,90.425,90.425,98400000.0
2008-12-29 12:22:00,90.425,90.43,90.415,90.43,101200000.0
2008-12-29 12:23:00,90.43,90.44,90.425,90.435,120400000.0
2008-12-29 12:24:00,90.435,90.46,90.435,90.45,130200000.0
2008-12-29 12:25:00,90.45,90.46,90.45,90.46,202800000.0
2008-12-29 12:26:00,90.46,90.46,90.44,90.445,192799997.0
2008-12-29 12:27:00,90.45,90.46,90.44,90.455,74200000.0
2008-12-29 12:28:00,90.46,90.46,90.44,90.445,199000005.0
2008-12-29 12:29:00,90.46,90.46,90.44,90.455,142199997.0
2008-12-29 12:30:00,90.455,90.455,90.44,90.445,211400000.0
2008-12-29 12:31:00,90.445,90.445,90.37,90.4,330900001.0
2008-12-29 12:32:00,90.405,90.42,90.39,90.405,349300000.0
2008-12-29 12:33:00,90.405,90.41,90.395,90.41,143200000.0
2008-12-29 12:34:00,90.41,90.415,90.41,90.415,143200000.0
2008-12-29 12:35:00,90.415,90.435,90.39,90.435,152400000.0
2008-12-29 12:36:00,90.445,90.455,90.41,90.43,251100000.0
2008-12-29 12:37:00,90.43,90.43,90.38,90.38,256400001.0
2008-12-29 12:38:00,90.39,90.44,90.38,90.435,363200001.0
2008-12-29 12:39:00,90.425,90.435,90.385,90.4,254400000.0
2008-12-29 12:40:00,90.4,90.43,90.4,90.42,234800000.0
2008-12-29 12:41:00,90.42,90.44,90.41,90.44,215800000.0
2008-12-29 12:42:00,90.43,90.44,90.43,90.43,124200000.0
2008-12-29 12:43:00,90.43,90.43,90.43,90.43,33600000.0
2008-12-29 12:44:00,90.43,90.43,90.43,90.43,22200000.0
2008-12-29 12:45:00,90.43,90.435,90.4,90.4,119300000.0
2008-12-29 12:46:00,90.41,90.42,90.37,90.38,182700001.0
2008-12-29 12:47:00,90.38,90.38,90.345,90.355,314099998.0
2008-12-29 12:48:00,90.365,90.375,90.355,90.375,195400000.0
2008-12-29 12:49:00,90.375,90.375,90.365,90.375,128800000.0
2008-12-29 12:50:00,90.375,90.385,90.37,90.37,140900000.0
2008-12-29 12:51:00,90.375,90.375,90.365,90.37,33400000.0
2008-12-29 12:52:00,90.385,90.415,90.385,90.41,298300000.0
2008-12-29 12:53:00,90.41,90.415,90.36,90.36,122700000.0
2008-12-29 12:54:00,90.36,90.39,90.36,90.36,159300000.0
2008-12-29 12:55:00,90.36,90.38,90.32,90.355,288400001.0
2008-12-29 12:56:00,90.355,90.395,90.355,90.37,154000000.0
2008-12-29 12:57:00,90.37,90.37,90.305,90.31,344999999.0
2008-12-29 12:58:00,90.315,90.345,90.305,90.33,285399999.0
2008-12-29 12:59:00,90.33,90.33,90.03,90.105,706800003.0
2008-12-29 13:00:00,90.11,90.11,90.02,90.035,516100000.0
2008-12-29 13:01:00,90.05,90.05,89.91,89.925,673600001.0
2008-12-29 13:02:00,89.925,89.93,89.875,89.88,426400000.0
2008-12-29 13:03:00,89.88,89.9,89.835,89.86,398400000.0
2008-12-29 13:04:00,89.865,89.915,89.865,89.89,367000000.0
2008-12-29 13:05:00,89.895,89.895,89.815,89.855,388600000.0
2008-12-29 13:06:00,89.85,89.85,89.76,89.76,423600000.0
2008-12-29 13:07:00,89.755,89.8,89.75,89.795,206000000.0
2008-12-29 13:08:00,89.8,89.86,89.755,89.86,234600000.0
2008-12-29 13:09:00,89.86,89.915,89.86,89.915,225400000.0
2008-12-29 13:10:00,89.915,89.925,89.865,89.885,345800000.0
2008-12-29 13:11:00,89.89,89.895,89.86,89.89,171399999.0
2008-12-29 13:12:00,89.89,89.925,89.885,89.92,106600000.0
2008-12-29 13:13:00,89.915,89.965,89.915,89.965,176800000.0
2008-12-29 13:14:00,89.96,89.97,89.925,89.945,309200000.0
2008-12-29 13:15:00,89.94,89.965,89.93,89.945,442800000.0
2008-12-29 13:16:00,89.945,89.95,89.93,89.94,55600000.0
2008-12-29 13:17:00,89.94,89.955,89.935,89.94,172000000.0
2008-12-29 13:18:00,89.93,89.965,89.93,89.965,119200000.0
2008-12-29 13:19:00,89.965,90.11,89.955,90.095,176200000.0
2008-12-29 13:20:00,90.095,90.1,90.06,90.1,178400000.0
2008-12-29 13:21:00,90.1,90.1,90.04,90.05,142600000.0
2008-12-29 13:22:00,90.05,90.06,90.005,90.06,85000000.0
2008-12-29 13:23:00,90.06,90.085,90.045,90.085,87200000.0
2008-12-29 13:24:00,90.085,90.16,90.085,90.135,124000000.0
2008-12-29 13:25:00,90.125,90.15,90.1,90.15,434399998.0
2008-12-29 13:26:00,90.15,90.195,90.12,90.16,580599998.0
2008-12-29 13:27:00,90.15,90.15,90.13,90.13,154000000.0
2008-12-29 13:28:00,90.12,90.13,90.08,90.085,284000000.0
2008-12-29 13:29:00,90.085,90.085,90.045,90.06,201600000.0
2008-12-29 13:30:00,90.06,90.06,90.05,90.055,45600000.0
2008-12-29 13:31:00,90.06,90.065,90.05,90.05,24000000.0
2008-12-29 13:32:00,90.05,90.05,90.05,90.05,14400000.0
2008-12-29 13:33:00,90.045,90.045,89.99,89.99,296800000.0
2008-12-29 13:34:00,89.99,89.995,89.975,89.975,165600000.0
2008-12-29 13:35:00,89.975,89.99,89.975,89.98,178000000.0
2008-12-29 13:36:00,89.995,90.075,89.985,90.06,468800000.0
2008-12-29 13:37:00,90.06,90.065,90.015,90.04,342400000.0
2008-12-29 13:38:00,90.04,90.07,90.04,90.06,304800000.0
2008-12-29 13:39:00,90.06,90.12,90.06,90.09,317200000.0
2008-12-29 13:40:00,90.09,90.09,90.04,90.04,260000000.0
2008-12-29 13:41:00,90.04,90.04,89.96,89.97,364799999.0
2008-12-29 13:42:00,89.97,89.995,89.97,89.995,244799999.0
2008-12-29 13:43:00,89.995,89.995,89.975,89.985,68800000.0
2008-12-29 13:44:00,89.98,89.99,89.98,89.98,80000000.0
2008-12-29 13:45:00,89.98,89.99,89.97,89.98,141600000.0
2008-12-29 13:46:00,89.98,89.985,89.98,89.98,81200000.0
2008-12-29 13:47:00,89.98,89.98,89.98,89.98,19200000.0
2008-12-29 13:48:00,89.985,89.985,89.96,89.96,116400000.0
2008-12-29 13:49:00,89.96,89.975,89.96,89.965,199400000.0
2008-12-29 13:50:00,89.965,89.98,89.965,89.98,136800000.0
2008-12-29 13:51:00,89.98,89.985,89.95,89.97,67000000.0
2008-12-29 13:52:00,89.97,89.98,89.97,89.975,33600000.0
2008-12-29 13:53:00,89.975,89.98,89.975,89.98,6400000.0
2008-12-29 13:54:00,89.98,89.98,89.955,89.965,49600000.0
2008-12-29 13:55:00,89.965,89.995,89.965,89.965,261600000.0
2008-12-29 13:56:00,89.97,90.0,89.97,89.995,192000000.0
2008-12-29 13:57:00,89.995,90.0,89.995,90.0,14400000.0
2008-12-29 13:58:00,90.0,90.03,89.99,90.03,254000000.0
2008-12-29 13:59:00,90.02,90.03,90.005,90.02,284000000.0
2008-12-29 14:00:00,90.02,90.03,90.015,90.015,168400000.0
2008-12-29 14:01:00,90.015,90.03,90.015,90.02,172800000.0
2008-12-29 14:02:00,90.02,90.02,90.015,90.015,157600000.0
2008-12-29 14:03:00,90.01,90.02,90.01,90.02,68000000.0
2008-12-29 14:04:00,90.02,90.025,90.02,90.025,36800000.0
2008-12-29 14:05:00,90.025,90.035,90.025,90.03,128000000.0
2008-12-29 14:06:00,90.03,90.03,90.03,90.03,6400000.0
2008-12-29 14:07:00,90.03,90.075,90.03,90.06,209600000.0
2008-12-29 14:08:00,90.07,90.07,90.06,90.06,52000000.0
2008-12-29 14:09:00,90.06,90.06,90.0,90.03,310400000.0
2008-12-29 14:10:00,90.03,90.075,90.02,90.06,398400000.0
2008-12-29 14:11:00,90.06,90.06,90.04,90.055,238400000.0
2008-12-29 14:12:00,90.045,90.09,90.045,90.09,212800000.0
2008-12-29 14:13:00,90.085,90.11,90.085,90.1,233200000.0
2008-12-29 14:14:00,90.1,90.125,90.1,90.11,286400001.0
2008-12-29 14:15:00,90.12,90.14,90.1,90.12,498800002.0
2008-12-29 14:16:00,90.12,90.165,90.12,90.16,216000000.0
2008-12-29 14:17:00,90.155,90.165,90.135,90.14,268800000.0
2008-12-29 14:18:00,90.15,90.185,90.14,90.175,311200000.0
2008-12-29 14:19:00,90.175,90.19,90.15,90.18,241200000.0
2008-12-29 14:20:00,90.17,90.17,90.16,90.16,109600000.0
2008-12-29 14:21:00,90.165,90.18,90.155,90.165,153600000.0
2008-12-29 14:22:00,90.17,90.2,90.17,90.195,304800001.0
2008-12-29 14:23:00,90.185,90.245,90.185,90.235,353600000.0
2008-12-29 14:24:00,90.23,90.25,90.15,90.25,302100000.0
2008-12-29 14:25:00,90.25,90.26,90.195,90.22,214800000.0
2008-12-29 14:26:00,90.235,90.245,90.21,90.21,321600000.0
2008-12-29 14:27:00,90.2,90.22,90.17,90.18,331200000.0
2008-12-29 14:28:00,90.18,90.185,90.16,90.17,249600000.0
2008-12-29 14:29:00,90.17,90.17,90.09,90.11,408799999.0
2008-12-29 14:30:00,90.125,90.21,90.06,90.205,394500002.0
2008-12-29 14:31:00,90.2,90.245,90.18,90.235,255900000.0
2008-12-29 14:32:00,90.24,90.25,90.195,90.205,91600000.0
2008-12-29 14:33:00,90.205,90.255,90.185,90.245,163900000.0
2008-12-29 14:34:00,90.26,90.26,90.215,90.225,291200000.0
2008-12-29 14:35:00,90.225,90.26,90.225,90.25,321600000.0
2008-12-29 14:36:00,90.26,90.26,90.22,90.22,114400000.0
2008-12-29 14:37:00,90.22,90.225,90.18,90.19,165600000.0
2008-12-29 14:38:00,90.19,90.205,90.18,90.2,112000000.0
2008-12-29 14:39:00,90.205,90.275,90.2,90.245,154400000.0
2008-12-29 14:40:00,90.245,90.245,90.18,90.18,183600000.0
2008-12-29 14:41:00,90.18,90.25,90.18,90.24,218400000.0
2008-12-29 14:42:00,90.23,90.24,90.22,90.225,92000000.0
2008-12-29 14:43:00,90.23,90.235,90.215,90.23,83200000.0
2008-12-29 14:44:00,90.225,90.23,90.215,90.215,127600000.0
2008-12-29 14:45:00,90.215,90.23,90.205,90.215,196800000.0
2008-12-29 14:46:00,90.215,90.31,90.205,90.3,518000001.0
2008-12-29 14:47:00,90.3,90.32,90.28,90.28,309200000.0
2008-12-29 14:48:00,90.28,90.3,90.27,90.285,174500000.0
2008-12-29 14:49:00,90.285,90.29,90.26,90.26,84000000.0
2008-12-29 14:50:00,90.26,90.29,90.26,90.27,136800000.0
2008-12-29 14:51:00,90.27,90.29,90.25,90.265,92200000.0
2008-12-29 14:52:00,90.275,90.28,90.265,90.275,68000000.0
2008-12-29 14:53:00,90.275,90.275,90.27,90.27,68000000.0
2008-12-29 14:54:00,90.275,90.275,90.26,90.27,13600000.0
2008-12-29 14:55:00,90.275,90.275,90.27,90.27,19200000.0
2008-12-29 14:56:00,90.26,90.28,90.26,90.26,229600000.0
2008-12-29 14:57:00,90.26,90.285,90.24,90.285,392800000.0
2008-12-29 14:58:00,90.275,90.35,90.27,90.325,568000000.0
2008-12-29 14:59:00,90.325,90.34,90.305,90.335,528000001.0
2008-12-29 15:00:00,90.34,90.365,90.305,90.32,400800000.0
2008-12-29 15:01:00,90.315,90.36,90.295,90.32,225600000.0
2008-12-29 15:02:00,90.32,90.36,90.32,90.33,141600000.0
2008-12-29 15:03:00,90.33,90.355,90.325,90.35,120800000.0
2008-12-29 15:04:00,90.35,90.35,90.325,90.325,214800000.0
2008-12-29 15:05:00,90.325,90.36,90.315,90.335,538400000.0
2008-12-29 15:06:00,90.335,90.34,90.315,90.32,176800000.0
2008-12-29 15:07:00,90.335,90.34,90.31,90.315,298400000.0
2008-12-29 15:08:00,90.31,90.325,90.31,90.32,94400000.0
2008-12-29 15:09:00,90.32,90.34,90.32,90.34,49000000.0
2008-12-29 15:10:00,90.34,90.35,90.335,90.35,92800000.0
2008-12-29 15:11:00,90.35,90.35,90.325,90.335,191200000.0
2008-12-29 15:12:00,90.335,90.35,90.33,90.34,142400000.0
2008-12-29 15:13:00,90.34,90.355,90.34,90.355,46400000.0
2008-12-29 15:14:00,90.355,90.4,90.35,90.39,98500000.0
2008-12-29 15:15:00,90.39,90.405,90.36,90.38,185200000.0
2008-12-29 15:16:00,90.38,90.415,90.37,90.37,145600000.0
2008-12-29 15:17:00,90.37,90.4,90.37,90.39,181600002.0
2008-12-29 15:18:00,90.39,90.4,90.38,90.4,169200000.0
2008-12-29 15:19:00,90.4,90.415,90.39,90.415,310399999.0
2008-12-29 15:20:00,90.415,90.43,90.365,90.38,340600000.0
2008-12-29 15:21:00,90.38,90.39,90.37,90.385,253200000.0
2008-12-29 15:22:00,90.38,90.41,90.38,90.39,222000000.0
2008-12-29 15:23:00,90.39,90.4,90.38,90.4,75600000.0
2008-12-29 15:24:00,90.39,90.4,90.38,90.38,148000000.0
2008-12-29 15:25:00,90.38,90.395,90.365,90.385,649600000.0
2008-12-29 15:26:00,90.38,90.385,90.355,90.37,234000000.0
2008-12-29 15:27:00,90.385,90.395,90.37,90.38,410400000.0
2008-12-29 15:28:00,90.38,90.385,90.36,90.375,497200006.0
2008-12-29 15:29:00,90.375,90.39,90.36,90.37,276800000.0
2008-12-29 15:30:00,90.37,90.38,90.37,90.38,224800001.0
2008-12-29 15:31:00,90.375,90.38,90.365,90.37,166400000.0
2008-12-29 15:32:00,90.365,90.365,90.32,90.32,64800000.0
2008-12-29 15:33:00,90.33,90.33,90.31,90.31,161200000.0
2008-12-29 15:34:00,90.31,90.31,90.3,90.305,76600000.0
2008-12-29 15:35:00,90.31,90.31,90.28,90.28,114400000.0
2008-12-29 15:36:00,90.28,90.295,90.25,90.255,362400000.0
2008-12-29 15:37:00,90.255,90.28,90.245,90.28,48000000.0
2008-12-29 15:38:00,90.28,90.35,90.265,90.34,198800000.0
2008-12-29 15:39:00,90.36,90.37,90.325,90.335,216800000.0
2008-12-29 15:40:00,90.335,90.37,90.325,90.36,155199999.0
2008-12-29 15:41:00,90.345,90.36,90.325,90.325,152000000.0
2008-12-29 15:42:00,90.32,90.325,90.285,90.29,116800000.0
2008-12-29 15:43:00,90.29,90.295,90.27,90.275,179799999.0
2008-12-29 15:44:00,90.275,90.28,90.275,90.28,43800000.0
2008-12-29 15:45:00,90.28,90.315,90.27,90.27,224000002.0
2008-12-29 15:46:00,90.27,90.27,90.25,90.26,77600000.0
2008-12-29 15:47:00,90.26,90.27,90.255,90.27,133600000.0
2008-12-29 15:48:00,90.26,90.31,90.26,90.31,128000000.0
2008-12-29 15:49:00,90.31,90.33,90.3,90.31,114600000.0
2008-12-29 15:50:00,90.31,90.33,90.305,90.31,122400000.0
2008-12-29 15:51:00,90.31,90.33,90.31,90.33,120000000.0
2008-12-29 15:52:00,90.33,90.34,90.325,90.34,92000000.0
2008-12-29 15:53:00,90.34,90.345,90.33,90.335,116600000.0
2008-12-29 15:54:00,90.335,90.335,90.31,90.33,50200000.0
2008-12-29 15:55:00,90.335,90.345,90.33,90.34,165600000.0
2008-12-29 15:56:00,90.34,90.345,90.335,90.34,170400000.0
2008-12-29 15:57:00,90.34,90.34,90.325,90.325,57600000.0
2008-12-29 15:58:00,90.325,90.325,90.32,90.32,33600000.0
2008-12-29 15:59:00,90.33,90.33,90.3,90.32,264800000.0
2008-12-29 16:00:00,90.315,90.32,90.31,90.32,48400000.0
2008-12-29 16:01:00,90.315,90.315,90.31,90.31,9600000.0
2008-12-29 16:02:00,90.31,90.31,90.3,90.3,69600000.0
2008-12-29 16:03:00,90.3,90.3,90.295,90.295,33600000.0
2008-12-29 16:04:00,90.29,90.29,90.28,90.28,40400000.0
2008-12-29 16:05:00,90.28,90.3,90.275,90.29,269600000.0
2008-12-29 16:06:00,90.3,90.315,90.29,90.3,110400000.0
2008-12-29 16:07:00,90.29,90.295,90.275,90.28,212399997.0
2008-12-29 16:08:00,90.28,90.29,90.275,90.28,92000000.0
2008-12-29 16:09:00,90.29,90.29,90.275,90.275,318400000.0
2008-12-29 16:10:00,90.275,90.315,90.275,90.28,467999998.0
2008-12-29 16:11:00,90.28,90.33,90.28,90.325,360400000.0
2008-12-29 16:12:00,90.325,90.33,90.31,90.31,185600000.0
2008-12-29 16:13:00,90.31,90.345,90.3,90.31,179200000.0
2008-12-29 16:14:00,90.31,90.31,90.28,90.3,271399999.0
2008-12-29 16:15:00,90.3,90.31,90.3,90.31,56800000.0
2008-12-29 16:16:00,90.31,90.32,90.31,90.31,35200000.0
2008-12-29 16:17:00,90.3,90.32,90.3,90.31,68000000.0
2008-12-29 16:18:00,90.31,90.315,90.3,90.3,29200000.0
2008-12-29 16:19:00,90.3,90.32,90.3,90.31,71600000.0
2008-12-29 16:20:00,90.32,90.32,90.315,90.32,25600000.0
2008-12-29 16:21:00,90.32,90.33,90.32,90.33,31200000.0
2008-12-29 16:22:00,90.325,90.325,90.295,90.3,107200000.0
2008-12-29 16:23:00,90.3,90.32,90.3,90.305,56000000.0
2008-12-29 16:24:00,90.315,90.335,90.305,90.325,65600000.0
2008-12-29 16:25:00,90.325,90.325,90.305,90.305,38400000.0
2008-12-29 16:26:00,90.305,90.305,90.3,90.305,36000000.0
2008-12-29 16:27:00,90.305,90.32,90.305,90.31,52000000.0
2008-12-29 16:28:00,90.31,90.31,90.275,90.275,191999998.0
2008-12-29 16:29:00,90.29,90.29,90.26,90.265,68800000.0
2008-12-29 16:30:00,90.265,90.265,90.225,90.23,148400000.0
2008-12-29 16:31:00,90.24,90.245,90.235,90.235,180800000.0
2008-12-29 16:32:00,90.235,90.245,90.23,90.235,184200000.0
2008-12-29 16:33:00,90.24,90.305,90.23,90.3,162800000.0
2008-12-29 16:34:00,90.3,90.31,90.29,90.29,131600000.0
2008-12-29 16:35:00,90.29,90.3,90.29,90.29,62400000.0
2008-12-29 16:36:00,90.3,90.315,90.29,90.3,136800000.0
2008-12-29 16:37:00,90.3,90.315,90.29,90.29,101600000.0
2008-12-29 16:38:00,90.29,90.305,90.29,90.29,128000000.0
2008-12-29 16:39:00,90.295,90.305,90.265,90.27,137600001.0
2008-12-29 16:40:00,90.28,90.28,90.27,90.28,20000000.0
2008-12-29 16:41:00,90.265,90.28,90.26,90.28,119200001.0
2008-12-29 16:42:00,90.28,90.29,90.275,90.28,162400000.0
2008-12-29 16:43:00,90.28,90.28,90.23,90.24,394399998.0
2008-12-29 16:44:00,90.235,90.25,90.215,90.23,409199998.0
2008-12-29 16:45:00,90.235,90.26,90.235,90.245,196000000.0
2008-12-29 16:46:00,90.255,90.26,90.23,90.24,190399999.0
2008-12-29 16:47:00,90.225,90.24,90.22,90.225,198399999.0
2008-12-29 16:48:00,90.225,90.26,90.215,90.255,140799999.0
2008-12-29 16:49:00,90.255,90.28,90.255,90.26,73600000.0
2008-12-29 16:50:00,90.25,90.27,90.245,90.27,165000001.0
2008-12-29 16:51:00,90.26,90.29,90.26,90.28,19200000.0
2008-12-29 16:52:00,90.285,90.285,90.255,90.275,62400000.0
2008-12-29 16:53:00,90.265,90.28,90.26,90.27,17600000.0
2008-12-29 16:54:00,90.27,90.275,90.255,90.265,59199999.0
2008-12-29 16:55:00,90.265,90.265,90.255,90.265,21300000.0
2008-12-29 16:56:00,90.27,90.28,90.245,90.27,85600000.0
2008-12-29 16:57:00,90.26,90.28,90.26,90.275,199999998.0
2008-12-29 16:58:00,90.275,90.29,90.27,90.275,109600000.0
2008-12-29 16:59:00,90.29,90.31,90.275,90.29,121399999.0
2008-12-29 17:00:00,90.29,90.295,90.26,90.285,175400000.0
2008-12-29 17:01:00,90.275,90.28,90.245,90.26,100199998.0
2008-12-29 17:02:00,90.26,90.26,90.205,90.21,210400001.0
2008-12-29 17:03:00,90.21,90.24,90.205,90.22,149599998.0
2008-12-29 17:04:00,90.22,90.24,90.2,90.2,66600000.0
2008-12-29 17:05:00,90.205,90.215,90.185,90.19,119800000.0
2008-12-29 17:06:00,90.18,90.195,90.145,90.155,213900000.0
2008-12-29 17:07:00,90.155,90.17,90.145,90.17,122600000.0
2008-12-29 17:08:00,90.17,90.19,90.155,90.17,138000000.0
2008-12-29 17:09:00,90.17,90.18,90.13,90.13,209200002.0
2008-12-29 17:10:00,90.14,90.165,90.115,90.15,312000003.0
2008-12-29 17:11:00,90.15,90.165,90.135,90.15,190399998.0
2008-12-29 17:12:00,90.15,90.17,90.145,90.165,336000000.0
2008-12-29 17:13:00,90.165,90.165,90.125,90.16,165000000.0
2008-12-29 17:14:00,90.145,90.165,90.145,90.165,209300000.0
2008-12-29 17:15:00,90.165,90.165,90.145,90.15,48900000.0
2008-12-29 17:16:00,90.135,90.16,90.135,90.16,151600000.0
2008-12-29 17:17:00,90.16,90.165,90.145,90.16,80800000.0
2008-12-29 17:18:00,90.16,90.17,90.1,90.11,251899999.0
2008-12-29 17:19:00,90.11,90.115,90.055,90.06,283999997.0
2008-12-29 17:20:00,90.06,90.06,90.035,90.06,201199999.0
2008-12-29 17:21:00,90.06,90.06,90.025,90.06,276400003.0
2008-12-29 17:22:00,90.05,90.06,90.015,90.015,380799999.0
2008-12-29 17:23:00,90.03,90.04,90.01,90.015,450800002.0
2008-12-29 17:24:00,90.02,90.11,90.015,90.11,477200002.0
2008-12-29 17:25:00,90.11,90.14,90.095,90.14,347000000.0
2008-12-29 17:26:00,90.14,90.145,90.105,90.11,187200002.0
2008-12-29 17:27:00,90.125,90.13,90.095,90.1,132400000.0
2008-12-29 17:28:00,90.1,90.12,90.06,90.105,120600000.0
2008-12-29 17:29:00,90.115,90.125,90.095,90.105,250000000.0
2008-12-29 17:30:00,90.11,90.155,90.11,90.155,124200000.0
2008-12-29 17:31:00,90.16,90.185,90.14,90.18,168600000.0
2008-12-29 17:32:00,90.18,90.22,90.18,90.21,79300000.0
2008-12-29 17:33:00,90.195,90.2,90.175,90.19,140600001.0
2008-12-29 17:34:00,90.18,90.19,90.15,90.165,228400000.0
2008-12-29 17:35:00,90.165,90.165,90.135,90.14,69599999.0
2008-12-29 17:36:00,90.14,90.15,90.125,90.125,40800001.0
2008-12-29 17:37:00,90.13,90.165,90.13,90.15,171200001.0
2008-12-29 17:38:00,90.15,90.15,90.13,90.13,114400000.0
2008-12-29 17:39:00,90.14,90.14,90.095,90.11,164299999.0
2008-12-29 17:40:00,90.11,90.12,90.1,90.11,186799998.0
2008-12-29 17:41:00,90.1,90.14,90.1,90.12,361400000.0
2008-12-29 17:42:00,90.12,90.13,90.1,90.115,216199998.0
2008-12-29 17:43:00,90.115,90.115,90.04,90.07,214999999.0
2008-12-29 17:44:00,90.055,90.07,90.02,90.05,286800000.0
2008-12-29 17:45:00,90.05,90.055,90.035,90.05,113600000.0
2008-12-29 17:46:00,90.055,90.125,90.055,90.075,233800000.0
2008-12-29 17:47:00,90.075,90.075,90.065,90.07,53600000.0
2008-12-29 17:48:00,90.065,90.07,90.05,90.055,160799998.0
2008-12-29 17:49:00,90.055,90.07,90.055,90.065,128000000.0
2008-12-29 17:50:00,90.07,90.07,90.045,90.06,271199999.0
2008-12-29 17:51:00,90.07,90.11,90.06,90.095,592599994.0
2008-12-29 17:52:00,90.1,90.16,90.1,90.155,343200003.0
2008-12-29 17:53:00,90.155,90.165,90.115,90.115,173799998.0
2008-12-29 17:54:00,90.12,90.15,90.115,90.125,268000002.0
2008-12-29 17:55:00,90.13,90.13,90.085,90.095,315599998.0
2008-12-29 17:56:00,90.095,90.105,90.08,90.1,163200000.0
2008-12-29 17:57:00,90.09,90.09,90.07,90.08,222400000.0
2008-12-29 17:58:00,90.08,90.11,90.06,90.08,526599994.0
2008-12-29 17:59:00,90.085,90.175,90.07,90.07,834199999.0
2008-12-29 18:00:00,90.075,90.15,90.06,90.14,837000000.0
2008-12-29 18:01:00,90.14,90.145,90.12,90.135,470400003.0
2008-12-29 18:02:00,90.13,90.15,90.12,90.13,551000000.0
2008-12-29 18:03:00,90.13,90.14,90.13,90.14,171800000.0
2008-12-29 18:04:00,90.13,90.13,90.13,90.13,175600000.0
2008-12-29 18:05:00,90.135,90.15,90.13,90.13,318800000.0
2008-12-29 18:06:00,90.13,90.15,90.115,90.145,232999998.0
2008-12-29 18:07:00,90.145,90.145,90.12,90.12,212100000.0
2008-12-29 18:08:00,90.13,90.13,90.115,90.115,198000000.0
2008-12-29 18:09:00,90.115,90.14,90.115,90.14,128000000.0
2008-12-29 18:10:00,90.13,90.14,90.12,90.12,89600000.0
2008-12-29 18:11:00,90.13,90.14,90.13,90.14,8800000.0
2008-12-29 18:12:00,90.14,90.165,90.13,90.145,88300000.0
2008-12-29 18:13:00,90.15,90.15,90.125,90.14,363599998.0
2008-12-29 18:14:00,90.13,90.21,90.125,90.195,546799998.0
2008-12-29 18:15:00,90.2,90.215,90.185,90.215,291300001.0
2008-12-29 18:16:00,90.215,90.305,90.2,90.29,265100000.0
2008-12-29 18:17:00,90.29,90.3,90.28,90.3,185400000.0
2008-12-29 18:18:00,90.29,90.34,90.29,90.325,317599999.0
2008-12-29 18:19:00,90.32,90.34,90.29,90.29,161600000.0
2008-12-29 18:20:00,90.285,90.295,90.255,90.255,821999998.0
2008-12-29 18:21:00,90.255,90.255,90.225,90.225,283200001.0
2008-12-29 18:22:00,90.23,90.235,90.145,90.165,383500000.0
2008-12-29 18:23:00,90.165,90.2,90.165,90.175,536799995.0
2008-12-29 18:24:00,90.175,90.215,90.175,90.19,206400000.0
2008-12-29 18:25:00,90.185,90.205,90.185,90.19,102800000.0
2008-12-29 18:26:00,90.19,90.205,90.185,90.2,57600000.0
2008-12-29 18:27:00,90.19,90.2,90.185,90.185,16500000.0
2008-12-29 18:28:00,90.185,90.19,90.15,90.175,59600000.0
2008-12-29 18:29:00,90.165,90.19,90.165,90.185,77200000.0
2008-12-29 18:30:00,90.17,90.19,90.17,90.19,39300000.0
2008-12-29 18:31:00,90.18,90.19,90.165,90.18,96700000.0
2008-12-29 18:32:00,90.19,90.225,90.18,90.225,88700000.0
2008-12-29 18:33:00,90.22,90.24,90.215,90.24,132000000.0
2008-12-29 18:34:00,90.24,90.24,90.215,90.235,110900000.0
2008-12-29 18:35:00,90.235,90.24,90.22,90.235,48800000.0
2008-12-29 18:36:00,90.24,90.25,90.235,90.24,32000000.0
2008-12-29 18:37:00,90.23,90.235,90.21,90.23,41700000.0
2008-12-29 18:38:00,90.23,90.23,90.19,90.195,274399998.0
2008-12-29 18:39:00,90.195,90.24,90.195,90.23,132000000.0
2008-12-29 18:40:00,90.23,90.27,90.225,90.255,236800000.0
2008-12-29 18:41:00,90.255,90.29,90.255,90.28,166400000.0
2008-12-29 18:42:00,90.28,90.3,90.28,90.29,183200000.0
2008-12-29 18:43:00,90.28,90.285,90.27,90.27,172800000.0
2008-12-29 18:44:00,90.27,90.27,90.245,90.245,49600000.0
2008-12-29 18:45:00,90.25,90.25,90.23,90.23,112399998.0
2008-12-29 18:46:00,90.23,90.23,90.225,90.23,75200000.0
2008-12-29 18:47:00,90.23,90.245,90.23,90.23,68799999.0
2008-12-29 18:48:00,90.23,90.23,90.22,90.22,122400000.0
2008-12-29 18:49:00,90.23,90.23,90.215,90.215,52000000.0
2008-12-29 18:50:00,90.22,90.25,90.22,90.225,514400000.0
2008-12-29 18:51:00,90.225,90.23,90.215,90.215,194000000.0
2008-12-29 18:52:00,90.215,90.215,90.2,90.205,394399997.0
2008-12-29 18:53:00,90.205,90.205,90.135,90.155,501599999.0
2008-12-29 18:54:00,90.155,90.225,90.155,90.165,368799997.0
2008-12-29 18:55:00,90.165,90.175,90.16,90.16,193599999.0
2008-12-29 18:56:00,90.175,90.185,90.165,90.17,150400000.0
2008-12-29 18:57:00,90.17,90.17,90.145,90.165,131100000.0
2008-12-29 18:58:00,90.165,90.19,90.165,90.185,382400000.0
2008-12-29 18:59:00,90.185,90.21,90.185,90.205,490400000.0
2008-12-29 19:00:00,90.205,90.22,90.205,90.21,131200000.0
2008-12-29 19:01:00,90.21,90.21,90.18,90.18,164800000.0
2008-12-29 19:02:00,90.175,90.18,90.17,90.18,189600000.0
2008-12-29 19:03:00,90.18,90.185,90.17,90.17,572800000.0
2008-12-29 19:04:00,90.17,90.19,90.17,90.18,739999999.0
2008-12-29 19:05:00,90.18,90.185,90.18,90.18,62399999.0
2008-12-29 19:06:00,90.18,90.195,90.18,90.185,670399994.0
2008-12-29 19:07:00,90.2,90.22,90.19,90.215,339999998.0
2008-12-29 19:08:00,90.215,90.22,90.215,90.22,114400000.0
2008-12-29 19:09:00,90.22,90.225,90.22,90.22,54400000.0
2008-12-29 19:10:00,90.22,90.23,90.22,90.22,55200000.0
2008-12-29 19:11:00,90.22,90.23,90.22,90.22,14400000.0
2008-12-29 19:12:00,90.22,90.23,90.215,90.22,107200000.0
2008-12-29 19:13:00,90.215,90.225,90.21,90.215,122400000.0
2008-12-29 19:14:00,90.215,90.225,90.205,90.205,137600000.0
2008-12-29 19:15:00,90.205,90.28,90.205,90.27,407999998.0
2008-12-29 19:16:00,90.275,90.275,90.27,90.27,53600000.0
2008-12-29 19:17:00,90.27,90.28,90.255,90.27,222400001.0
2008-12-29 19:18:00,90.285,90.31,90.26,90.31,366400000.0
2008-12-29 19:19:00,90.31,90.315,90.31,90.315,74400000.0
2008-12-29 19:20:00,90.32,90.325,90.31,90.31,194399997.0
2008-12-29 19:21:00,90.31,90.31,90.305,90.305,206400000.0
2008-12-29 19:22:00,90.305,90.305,90.3,90.3,144000000.0
2008-12-29 19:23:00,90.3,90.315,90.285,90.285,396799996.0
2008-12-29 19:24:00,90.285,90.285,90.245,90.245,392000000.0
2008-12-29 19:25:00,90.245,90.26,90.245,90.255,98400000.0
2008-12-29 19:26:00,90.255,90.26,90.255,90.26,27200000.0
2008-12-29 19:27:00,90.26,90.26,90.255,90.26,108000000.0
2008-12-29 19:28:00,90.26,90.26,90.195,90.2,423199999.0
2008-12-29 19:29:00,90.2,90.205,90.19,90.2,114400000.0
2008-12-29 19:30:00,90.2,90.2,90.2,90.2,108800000.0
2008-12-29 19:31:00,90.2,90.2,90.195,90.2,40800000.0
2008-12-29 19:32:00,90.2,90.2,90.185,90.2,59200000.0
2008-12-29 19:33:00,90.2,90.2,90.2,90.2,26400000.0
2008-12-29 19:34:00,90.2,90.21,90.2,90.21,52800000.0
2008-12-29 19:35:00,90.21,90.21,90.21,90.21,7200000.0
2008-12-29 19:36:00,90.21,90.21,90.21,90.21,14400000.0
2008-12-29 19:37:00,90.21,90.21,90.205,90.21,87200000.0
2008-12-29 19:38:00,90.21,90.21,90.21,90.21,12000000.0
2008-12-29 19:39:00,90.21,90.21,90.195,90.21,54400000.0
2008-12-29 19:40:00,90.21,90.21,90.205,90.205,111200000.0
2008-12-29 19:41:00,90.205,90.205,90.175,90.185,154400000.0
2008-12-29 19:42:00,90.185,90.195,90.185,90.185,151199999.0
2008-12-29 19:43:00,90.185,90.185,90.175,90.175,50400000.0
2008-12-29 19:44:00,90.17,90.18,90.16,90.165,921599996.0
2008-12-29 19:45:00,90.165,90.185,90.15,90.18,787200000.0
2008-12-29 19:46:00,90.18,90.2,90.165,90.2,823199997.0
2008-12-29 19:47:00,90.2,90.205,90.16,90.17,343999997.0
2008-12-29 19:48:00,90.17,90.17,90.16,90.16,93599998.0
2008-12-29 19:49:00,90.16,90.16,90.15,90.15,52800000.0
2008-12-29 19:50:00,90.155,90.16,90.14,90.14,215200000.0
2008-12-29 19:51:00,90.145,90.175,90.145,90.16,304799997.0
2008-12-29 19:52:00,90.16,90.16,90.16,90.16,33600000.0
2008-12-29 19:53:00,90.16,90.16,90.15,90.15,83200000.0
2008-12-29 19:54:00,90.15,90.155,90.145,90.155,76800000.0
2008-12-29 19:55:00,90.15,90.15,90.145,90.145,67999999.0
2008-12-29 19:56:00,90.145,90.145,90.11,90.12,356799999.0
2008-12-29 19:57:00,90.12,90.155,90.115,90.14,317799999.0
2008-12-29 19:58:00,90.135,90.135,90.1,90.11,373600000.0
2008-12-29 19:59:00,90.11,90.11,90.085,90.105,78400000.0
2008-12-29 20:00:00,90.105,90.11,90.025,90.04,494399997.0
2008-12-29 20:01:00,90.04,90.1,90.04,90.08,359200000.0
2008-12-29 20:02:00,90.08,90.1,90.075,90.095,251200000.0
2008-12-29 20:03:00,90.095,90.105,90.08,90.095,97600000.0
2008-12-29 20:04:00,90.095,90.13,90.095,90.105,202400000.0
2008-12-29 20:05:00,90.11,90.125,90.095,90.095,208400000.0
2008-12-29 20:06:00,90.1,90.11,90.08,90.09,362400000.0
2008-12-29 20:07:00,90.095,90.105,90.085,90.085,214400000.0
2008-12-29 20:08:00,90.085,90.095,90.08,90.08,277600000.0
2008-12-29 20:09:00,90.08,90.1,90.08,90.095,191200000.0
2008-12-29 20:10:00,90.085,90.1,90.07,90.095,202399999.0
2008-12-29 20:11:00,90.085,90.105,90.085,90.09,103600000.0
2008-12-29 20:12:00,90.09,90.125,90.09,90.11,276399999.0
2008-12-29 20:13:00,90.12,90.13,90.11,90.11,81600000.0
2008-12-29 20:14:00,90.11,90.135,90.11,90.13,128400000.0
2008-12-29 20:15:00,90.125,90.125,90.11,90.125,164000000.0
2008-12-29 20:16:00,90.13,90.135,90.115,90.12,222400000.0
2008-12-29 20:17:00,90.11,90.11,90.085,90.085,195200000.0
2008-12-29 20:18:00,90.085,90.11,90.08,90.1,288000000.0
2008-12-29 20:19:00,90.1,90.115,90.095,90.1,165599999.0
2008-12-29 20:20:00,90.1,90.11,90.09,90.09,75200000.0
2008-12-29 20:21:00,90.1,90.11,90.09,90.09,229600000.0
2008-12-29 20:22:00,90.09,90.105,90.085,90.1,98400000.0
2008-12-29 20:23:00,90.095,90.1,90.09,90.09,89600000.0
2008-12-29 20:24:00,90.095,90.095,90.09,90.095,43200000.0
2008-12-29 20:25:00,90.095,90.1,90.095,90.1,50400000.0
2008-12-29 20:26:00,90.1,90.105,90.095,90.105,81600000.0
2008-12-29 20:27:00,90.105,90.115,90.105,90.105,16000000.0
2008-12-29 20:28:00,90.105,90.105,90.095,90.095,68800000.0
2008-12-29 20:29:00,90.095,90.095,90.09,90.09,44800000.0
2008-12-29 20:30:00,90.1,90.1,90.09,90.09,34400000.0
2008-12-29 20:31:00,90.1,90.1,90.085,90.095,80800000.0
2008-12-29 20:32:00,90.095,90.095,90.085,90.095,24000000.0
2008-12-29 20:33:00,90.24,90.24,90.23,90.23,63200000.0
2008-12-29 20:34:00,90.095,90.095,90.09,90.095,63200000.0
2008-12-29 20:35:00,90.095,90.105,90.095,90.105,65600000.0
2008-12-29 20:36:00,90.105,90.105,90.095,90.095,30400000.0
2008-12-29 20:37:00,90.095,90.12,90.09,90.1,508800000.0
2008-12-29 20:38:00,90.1,90.1,90.085,90.09,92800000.0
2008-12-29 20:39:00,90.085,90.085,90.06,90.065,308800000.0
2008-12-29 20:40:00,90.07,90.08,90.06,90.075,249600000.0
2008-12-29 20:41:00,90.08,90.085,90.07,90.085,96800000.0
2008-12-29 20:42:00,90.08,90.08,90.065,90.07,184400000.0
2008-12-29 20:43:00,90.07,90.095,90.055,90.06,276000000.0
2008-12-29 20:44:00,90.06,90.065,90.01,90.015,437999999.0
2008-12-29 20:45:00,90.015,90.015,89.98,90.01,417599998.0
2008-12-29 20:46:00,90.0,90.025,90.0,90.015,307199999.0
2008-12-29 20:47:00,90.015,90.06,90.0,90.04,375600000.0
2008-12-29 20:48:00,90.04,90.07,90.03,90.05,323999999.0
2008-12-29 20:49:00,90.055,90.055,90.035,90.04,120000000.0
2008-12-29 20:50:00,90.035,90.06,90.03,90.05,126400000.0
2008-12-29 20:51:00,90.06,90.095,90.06,90.09,228000001.0
2008-12-29 20:52:00,90.08,90.09,90.03,90.07,757599999.0
2008-12-29 20:53:00,90.08,90.08,90.065,90.075,94399999.0
2008-12-29 20:54:00,90.07,90.32,90.07,90.29,614400000.0
2008-12-29 20:55:00,90.285,90.285,90.145,90.17,813400001.0
2008-12-29 20:56:00,90.165,90.18,90.09,90.09,608800000.0
2008-12-29 20:57:00,90.095,90.115,90.055,90.075,767200002.0
2008-12-29 20:58:00,90.075,90.12,90.075,90.12,635200001.0
2008-12-29 20:59:00,90.115,90.16,90.115,90.16,176000000.0
2008-12-29 21:00:00,90.16,90.18,90.1,90.15,358400000.0
2008-12-29 21:01:00,90.14,90.17,90.12,90.145,403200000.0
2008-12-29 21:02:00,90.145,90.15,90.145,90.15,106400000.0
2008-12-29 21:03:00,90.15,90.15,90.12,90.15,108000000.0
2008-12-29 21:04:00,90.15,90.15,90.145,90.145,20800000.0
2008-12-29 21:05:00,90.145,90.145,90.125,90.125,71200000.0
2008-12-29 21:06:00,90.125,90.14,90.105,90.105,685599999.0
2008-12-29 21:07:00,90.11,90.12,90.07,90.1,431999999.0
2008-12-29 21:08:00,90.1,90.1,90.085,90.085,138400000.0
2008-12-29 21:09:00,90.085,90.085,90.02,90.05,348800000.0
2008-12-29 21:10:00,90.05,90.09,90.045,90.08,208800000.0
2008-12-29 21:11:00,90.08,90.13,90.08,90.13,322400000.0
2008-12-29 21:12:00,90.13,90.135,90.12,90.125,80800000.0
2008-12-29 21:13:00,90.125,90.13,90.115,90.13,169600000.0
2008-12-29 21:14:00,90.13,90.13,90.125,90.13,58400000.0
2008-12-29 21:15:00,90.13,90.17,90.13,90.165,152800000.0
2008-12-29 21:16:00,90.17,90.17,90.15,90.165,209600000.0
2008-12-29 21:17:00,90.165,90.17,90.155,90.17,372800000.0
2008-12-29 21:18:00,90.17,90.18,90.16,90.16,190400000.0
2008-12-29 21:19:00,90.16,90.175,90.145,90.145,158400000.0
2008-12-29 21:20:00,90.145,90.15,90.14,90.15,98400000.0
2008-12-29 21:21:00,90.15,90.16,90.15,90.16,360000000.0
2008-12-29 21:22:00,90.16,90.215,90.155,90.2,198400000.0
2008-12-29 21:23:00,90.2,90.215,90.2,90.205,241599999.0
2008-12-29 21:24:00,90.205,90.215,90.195,90.2,511199999.0
2008-12-29 21:25:00,90.2,90.2,90.2,90.2,530400000.0
2008-12-29 21:26:00,90.2,90.205,90.18,90.185,422399999.0
2008-12-29 21:27:00,90.185,90.19,90.17,90.18,189600000.0
2008-12-29 21:28:00,90.185,90.255,90.185,90.255,676800000.0
2008-12-29 21:29:00,90.26,90.275,90.245,90.26,575199999.0
2008-12-29 21:30:00,90.26,90.265,90.25,90.26,128800000.0
2008-12-29 21:31:00,90.255,90.27,90.255,90.255,448000000.0
2008-12-29 21:32:00,90.255,90.255,90.245,90.25,163200000.0
2008-12-29 21:33:00,90.25,90.275,90.25,90.255,174399999.0
2008-12-29 21:34:00,90.25,90.255,90.225,90.225,495200000.0
2008-12-29 21:35:00,90.225,90.23,90.19,90.19,304800000.0
2008-12-29 21:36:00,90.185,90.215,90.18,90.205,986400003.0
2008-12-29 21:37:00,90.21,90.28,90.21,90.26,417799999.0
2008-12-29 21:38:00,90.26,90.275,90.26,90.265,589600001.0
2008-12-29 21:39:00,90.265,90.265,90.2,90.205,527199998.0
2008-12-29 21:40:00,90.21,90.22,90.21,90.215,176799998.0
2008-12-29 21:41:00,90.215,90.245,90.215,90.23,864799992.0
2008-12-29 21:42:00,90.23,90.235,90.23,90.23,247999996.0
2008-12-29 21:43:00,90.235,90.245,90.235,90.235,496799995.0
2008-12-29 21:44:00,90.235,90.28,90.235,90.265,793599998.0
2008-12-29 21:45:00,90.265,90.265,90.26,90.265,123200000.0
2008-12-29 21:46:00,90.265,90.275,90.26,90.265,190399999.0
2008-12-29 21:47:00,90.275,90.275,90.25,90.255,176000000.0
2008-12-29 21:48:00,90.255,90.26,90.225,90.26,461600000.0
2008-12-29 21:49:00,90.25,90.25,90.21,90.235,393200000.0
2008-12-29 21:50:00,90.235,90.25,90.215,90.22,552599995.0
2008-12-29 21:51:00,90.23,90.24,90.2,90.215,649600001.0
2008-12-29 21:52:00,90.22,90.23,90.195,90.195,755200000.0
2008-12-29 21:53:00,90.185,90.19,90.165,90.19,452800000.0
2008-12-29 21:54:00,90.2,90.23,90.2,90.23,713599999.0
2008-12-29 21:55:00,90.225,90.255,90.22,90.24,586399999.0
2008-12-29 21:56:00,90.245,90.26,90.21,90.255,558400001.0
2008-12-29 21:57:00,90.255,90.27,90.215,90.26,1081599998.0
2008-12-29 21:58:00,90.265,90.285,90.26,90.285,274400000.0
2008-12-29 21:59:00,90.285,90.31,90.28,90.28,279200000.0
2008-12-29 22:00:00,90.28,90.31,90.28,90.31,466400000.0
2008-12-29 22:01:00,90.31,90.325,90.305,90.325,443800000.0
2008-12-29 22:02:00,90.325,90.325,90.31,90.32,22200000.0
2008-12-29 22:03:00,90.305,90.345,90.305,90.345,69200000.0
2008-12-29 22:04:00,90.345,90.355,90.345,90.345,197600001.0
2008-12-29 22:05:00,90.36,90.36,90.325,90.34,302400000.0
2008-12-29 22:06:00,90.34,90.355,90.33,90.33,188000000.0
2008-12-29 22:07:00,90.33,90.375,90.325,90.37,248800000.0
2008-12-29 22:08:00,90.37,90.43,90.365,90.425,985000000.0
2008-12-29 22:09:00,90.43,90.43,90.38,90.39,262800000.0
2008-12-29 22:10:00,90.4,90.425,90.385,90.42,109600000.0
2008-12-29 22:11:00,90.42,90.42,90.345,90.35,191600000.0
2008-12-29 22:12:00,90.35,90.35,90.32,90.35,234400000.0
2008-12-29 22:13:00,90.355,90.42,90.34,90.39,372000000.0
2008-12-29 22:14:00,90.39,90.45,90.39,90.43,261600000.0
2008-12-29 22:15:00,90.435,90.435,90.395,90.4,173600000.0
2008-12-29 22:16:00,90.395,90.405,90.395,90.395,137600000.0
2008-12-29 22:17:00,90.395,90.42,90.395,90.4,130000000.0
2008-12-29 22:18:00,90.415,90.415,90.4,90.4,78200000.0
2008-12-29 22:19:00,90.4,90.42,90.36,90.37,632799999.0
2008-12-29 22:20:00,90.37,90.395,90.36,90.385,252600000.0
2008-12-29 22:21:00,90.39,90.4,90.385,90.395,113200000.0
2008-12-29 22:22:00,90.405,90.405,90.38,90.385,108200000.0
2008-12-29 22:23:00,90.385,90.395,90.375,90.39,193599998.0
2008-12-29 22:24:00,90.385,90.395,90.375,90.39,147600000.0
2008-12-29 22:25:00,90.375,90.38,90.34,90.365,181800000.0
2008-12-29 22:26:00,90.365,90.39,90.365,90.385,191599999.0
2008-12-29 22:27:00,90.375,90.395,90.37,90.37,278400000.0
2008-12-29 22:28:00,90.385,90.385,90.365,90.38,240800000.0
2008-12-29 22:29:00,90.385,90.415,90.375,90.4,384800001.0
2008-12-29 22:30:00,90.395,90.47,90.395,90.455,521600000.0
2008-12-29 22:31:00,90.455,90.46,90.45,90.45,312000000.0
2008-12-29 22:32:00,90.45,90.45,90.4,90.43,310000000.0
2008-12-29 22:33:00,90.43,90.43,90.39,90.42,414800000.0
2008-12-29 22:34:00,90.415,90.45,90.415,90.43,280000000.0
2008-12-29 22:35:00,90.43,90.435,90.41,90.43,268800000.0
2008-12-29 22:36:00,90.42,90.485,90.42,90.46,499999999.0
2008-12-29 22:37:00,90.46,90.5,90.46,90.49,387200000.0
2008-12-29 22:38:00,90.49,90.54,90.48,90.525,283200000.0
2008-12-29 22:39:00,90.525,90.625,90.52,90.555,551800000.0
2008-12-29 22:40:00,90.56,90.67,90.555,90.65,673400000.0
2008-12-29 22:41:00,90.65,90.65,90.635,90.65,327999999.0
2008-12-29 22:42:00,90.65,90.67,90.645,90.65,355200000.0
2008-12-29 22:43:00,90.65,90.675,90.64,90.655,548400000.0
2008-12-29 22:44:00,90.655,90.67,90.655,90.665,296000000.0
2008-12-29 22:45:00,90.665,90.665,90.635,90.635,543200000.0
2008-12-29 22:46:00,90.635,90.645,90.635,90.64,109600000.0
2008-12-29 22:47:00,90.64,90.64,90.625,90.625,128800000.0
2008-12-29 22:48:00,90.625,90.63,90.625,90.63,59200001.0
2008-12-29 22:49:00,90.63,90.635,90.625,90.63,102400000.0
2008-12-29 22:50:00,90.63,90.63,90.63,90.63,28800000.0
2008-12-29 22:51:00,90.64,90.64,90.605,90.605,372000000.0
2008-12-29 22:52:00,90.605,90.63,90.605,90.62,229600000.0
2008-12-29 22:53:00,90.62,90.63,90.62,90.63,166400000.0
2008-12-29 22:54:00,90.63,90.635,90.62,90.625,65600000.0
2008-12-29 22:55:00,90.62,90.625,90.62,90.625,84000000.0
2008-12-29 22:56:00,90.625,90.625,90.615,90.615,1067200000.0
2008-12-29 22:57:00,90.615,90.62,90.61,90.61,90400000.0
2008-12-29 22:58:00,90.61,90.615,90.6,90.61,160000000.0
2008-12-29 22:59:00,90.61,90.61,90.565,90.6,244800000.0
2008-12-29 23:00:00,90.61,90.61,90.575,90.58,309600000.0
2008-12-29 23:01:00,90.58,90.58,90.565,90.575,84800000.0
2008-12-29 23:02:00,90.575,90.575,90.495,90.545,444999998.0
2008-12-29 23:03:00,90.54,90.58,90.54,90.56,279200000.0
2008-12-29 23:04:00,90.565,90.59,90.555,90.555,60200000.0
2008-12-29 23:05:00,90.565,90.58,90.565,90.565,66600000.0
2008-12-29 23:06:00,90.565,90.58,90.545,90.56,273600000.0
2008-12-29 23:07:00,90.57,90.585,90.57,90.57,27200000.0
2008-12-29 23:08:00,90.57,90.57,90.56,90.565,96000000.0
2008-12-29 23:09:00,90.57,90.57,90.555,90.555,133600000.0
2008-12-29 23:10:00,90.555,90.56,90.555,90.56,333599997.0
2008-12-29 23:11:00,90.555,90.605,90.555,90.605,178400000.0
2008-12-29 23:12:00,90.605,90.61,90.575,90.575,266000000.0
2008-12-29 23:13:00,90.575,90.585,90.535,90.575,157800000.0
2008-12-29 23:14:00,90.575,90.585,90.575,90.58,47200000.0
2008-12-29 23:15:00,90.58,90.595,90.58,90.595,68800000.0
2008-12-29 23:16:00,90.59,90.595,90.58,90.58,96000000.0
2008-12-29 23:17:00,90.595,90.605,90.595,90.605,89600000.0
2008-12-29 23:18:00,90.605,90.605,90.575,90.575,197599998.0
2008-12-29 23:19:00,90.575,90.595,90.575,90.595,135200000.0
2008-12-29 23:20:00,90.595,90.6,90.595,90.6,46400000.0
2008-12-29 23:21:00,90.6,90.61,90.595,90.595,136000000.0
2008-12-29 23:22:00,90.6,90.615,90.595,90.595,266400000.0
2008-12-29 23:23:00,90.595,90.595,90.595,90.595,47200000.0
2008-12-29 23:24:00,90.595,90.605,90.59,90.59,124000000.0
2008-12-29 23:25:00,90.59,90.595,90.59,90.595,49600000.0
2008-12-29 23:26:00,90.595,90.595,90.595,90.595,9600000.0
2008-12-29 23:27:00,90.595,90.595,90.595,90.595,14400000.0
2008-12-29 23:28:00,90.595,90.61,90.595,90.61,31200000.0
2008-12-29 23:29:00,90.61,90.61,90.61,90.61,21600000.0
2008-12-29 23:30:00,90.625,90.625,90.61,90.62,38400000.0
2008-12-29 23:31:00,90.62,90.62,90.605,90.605,56000000.0
2008-12-29 23:32:00,90.605,90.625,90.6,90.6,70400000.0
2008-12-29 23:33:00,90.6,90.6,90.595,90.595,33600000.0
2008-12-29 23:34:00,90.595,90.6,90.595,90.6,12000000.0
2008-12-29 23:35:00,90.6,90.6,90.6,90.6,24000000.0
2008-12-29 23:36:00,90.6,90.625,90.6,90.6,176000000.0
2008-12-29 23:37:00,90.6,90.605,90.6,90.605,39200000.0
2008-12-29 23:38:00,90.6,90.6,90.57,90.57,112800000.0
2008-12-29 23:39:00,90.58,90.595,90.58,90.58,29600000.0
2008-12-29 23:40:00,90.58,90.595,90.565,90.57,252000000.0
2008-12-29 23:41:00,90.57,90.59,90.57,90.59,93600000.0
2008-12-29 23:42:00,90.59,90.59,90.59,90.59,8000000.0
2008-12-29 23:43:00,90.59,90.59,90.58,90.59,81600000.0
2008-12-29 23:44:00,90.595,90.61,90.58,90.6,123200000.0
2008-12-29 23:45:00,90.595,90.595,90.57,90.58,353600001.0
2008-12-29 23:46:00,90.575,90.63,90.57,90.625,338400001.0
2008-12-29 23:47:00,90.625,90.635,90.575,90.625,487200000.0
2008-12-29 23:48:00,90.625,90.64,90.585,90.64,357600000.0
2008-12-29 23:49:00,90.64,90.64,90.62,90.635,252000000.0
2008-12-29 23:50:00,90.635,90.645,90.625,90.64,227799994.0
2008-12-29 23:51:00,90.635,90.64,90.615,90.625,354400002.0
2008-12-29 23:52:00,90.625,90.635,90.625,90.625,103200000.0
2008-12-29 23:53:00,90.635,90.65,90.625,90.65,282400000.0
2008-12-29 23:54:00,90.645,90.66,90.64,90.65,144000000.0
2008-12-29 23:55:00,90.66,90.665,90.64,90.66,523999998.0
2008-12-29 23:56:00,90.655,90.66,90.655,90.66,36000000.0
2008-12-29 23:57:00,90.66,90.68,90.655,90.655,259200000.0
2008-12-29 23:58:00,90.64,90.67,90.64,90.665,53600000.0
2008-12-29 23:59:00,90.665,90.67,90.645,90.655,251999999.0
2008-12-30 00:00:00,90.67,90.675,90.655,90.67,118400000.0
2008-12-30 00:01:00,90.67,90.67,90.665,90.665,56000000.0
2008-12-30 00:02:00,90.665,90.665,90.655,90.655,48000000.0
2008-12-30 00:03:00,90.655,90.655,90.64,90.64,56000000.0
2008-12-30 00:04:00,90.635,90.645,90.635,90.645,55999999.0
2008-12-30 00:05:00,90.645,90.645,90.64,90.64,89600000.0
2008-12-30 00:06:00,90.64,90.64,90.635,90.64,44000000.0
2008-12-30 00:07:00,90.64,90.64,90.64,90.64,10400000.0
2008-12-30 00:08:00,90.645,90.645,90.645,90.645,8000000.0
2008-12-30 00:09:00,90.64,90.64,90.64,90.64,20800000.0
2008-12-30 00:10:00,90.635,90.65,90.635,90.64,100800000.0
2008-12-30 00:11:00,90.65,90.655,90.65,90.655,41600000.0
2008-12-30 00:12:00,90.65,90.65,90.65,90.65,10400000.0
2008-12-30 00:13:00,90.655,90.655,90.65,90.65,18400000.0
2008-12-30 00:14:00,90.665,90.675,90.645,90.675,128800000.0
2008-12-30 00:15:00,90.67,90.67,90.655,90.655,60000000.0
2008-12-30 00:16:00,90.655,90.655,90.635,90.64,104000000.0
2008-12-30 00:17:00,90.655,90.655,90.64,90.64,42400000.0
2008-12-30 00:18:00,90.69,90.69,90.69,90.69,41600000.0
2008-12-30 00:19:00,90.645,90.645,90.64,90.645,41600000.0
2008-12-30 00:20:00,90.645,90.645,90.64,90.645,60800000.0
2008-12-30 00:21:00,90.645,90.645,90.605,90.62,67199999.0
2008-12-30 00:22:00,90.62,90.64,90.62,90.625,110400000.0
2008-12-30 00:23:00,90.64,90.64,90.64,90.64,12000000.0
2008-12-30 00:24:00,90.64,90.64,90.62,90.62,68000000.0
2008-12-30 00:25:00,90.62,90.64,90.62,90.64,140000000.0
2008-12-30 00:26:00,90.64,90.64,90.625,90.64,46400000.0
2008-12-30 00:27:00,90.64,90.64,90.635,90.64,30400000.0
2008-12-30 00:28:00,90.65,90.65,90.65,90.65,139200000.0
2008-12-30 00:29:00,90.63,90.64,90.63,90.64,139200000.0
2008-12-30 00:30:00,90.63,90.63,90.63,90.63,139200000.0
2008-12-30 00:32:00,90.64,90.64,90.62,90.635,139200000.0
2008-12-30 00:33:00,90.63,90.67,90.63,90.64,369600000.0
2008-12-30 00:34:00,90.66,90.67,90.66,90.66,15200000.0
2008-12-30 00:35:00,90.64,90.64,90.64,90.64,15200000.0
2008-12-30 00:36:00,90.64,90.64,90.635,90.635,52800000.0
2008-12-30 00:37:00,90.635,90.64,90.635,90.64,62400000.0
2008-12-30 00:38:00,90.64,90.65,90.625,90.64,228000000.0
2008-12-30 00:39:00,90.64,90.64,90.595,90.625,210400000.0
2008-12-30 00:40:00,90.63,90.65,90.63,90.65,90400000.0
2008-12-30 00:41:00,90.65,90.65,90.64,90.64,24000000.0
2008-12-30 00:42:00,90.64,90.67,90.64,90.65,93600000.0
2008-12-30 00:43:00,90.63,90.63,90.62,90.62,16000000.0
2008-12-30 00:44:00,90.61,90.61,90.61,90.61,16000000.0
2008-12-30 00:45:00,90.62,90.62,90.59,90.62,16000000.0
2008-12-30 00:46:00,90.655,90.655,90.65,90.65,16000000.0
2008-12-30 00:47:00,90.64,90.65,90.625,90.65,60000000.0
2008-12-30 00:48:00,90.64,90.64,90.64,90.64,90400000.0
2008-12-30 00:49:00,90.645,90.66,90.645,90.66,14400000.0
2008-12-30 00:50:00,90.62,90.63,90.62,90.63,18400000.0
2008-12-30 00:51:00,90.65,90.65,90.645,90.645,18400000.0
2008-12-30 00:52:00,90.645,90.645,90.645,90.645,8800000.0
2008-12-30 00:53:00,90.64,90.645,90.64,90.645,28800000.0
2008-12-30 00:54:00,90.63,90.63,90.61,90.63,12800000.0
2008-12-30 00:55:00,90.65,90.65,90.65,90.65,12800000.0
2008-12-30 00:56:00,90.6,90.61,90.6,90.6,42400000.0
2008-12-30 00:57:00,90.655,90.655,90.65,90.65,42400000.0
2008-12-30 00:58:00,90.655,90.68,90.655,90.665,172800000.0
2008-12-30 00:59:00,90.65,90.67,90.65,90.665,72800000.0
2008-12-30 01:00:00,90.685,90.715,90.685,90.7,170400000.0
2008-12-30 01:01:00,90.7,90.72,90.69,90.72,177600000.0
2008-12-30 01:02:00,90.73,90.75,90.73,90.73,171200000.0
2008-12-30 01:03:00,90.735,90.735,90.725,90.725,45600000.0
2008-12-30 01:04:00,90.725,90.735,90.725,90.73,41600000.0
2008-12-30 01:05:00,90.725,90.725,90.725,90.725,7200000.0
2008-12-30 01:06:00,90.715,90.715,90.705,90.705,18400000.0
2008-12-30 01:07:00,90.705,90.71,90.705,90.705,11200000.0
2008-12-30 01:08:00,90.705,90.715,90.705,90.705,52800000.0
2008-12-30 01:09:00,90.57,90.57,90.55,90.57,73200000.0
2008-12-30 01:10:00,90.56,90.6,90.55,90.55,73200000.0
2008-12-30 01:11:00,90.705,90.725,90.705,90.725,73200000.0
2008-12-30 01:12:00,90.72,90.73,90.7,90.7,173800000.0
2008-12-30 01:13:00,90.7,90.73,90.685,90.73,104800000.0
2008-12-30 01:14:00,90.72,90.74,90.7,90.735,144800000.0
2008-12-30 01:15:00,90.73,90.73,90.725,90.725,50400000.0
2008-12-30 01:16:00,90.73,90.73,90.73,90.73,2400000.0
2008-12-30 01:18:00,90.73,90.73,90.725,90.725,25600000.0
2008-12-30 01:19:00,90.72,90.72,90.67,90.68,231200000.0
2008-12-30 01:20:00,90.67,90.675,90.67,90.675,73600000.0
2008-12-30 01:21:00,90.675,90.695,90.67,90.695,156800000.0
2008-12-30 01:22:00,90.695,90.715,90.675,90.68,353800000.0
2008-12-30 01:23:00,90.685,90.685,90.67,90.675,184000000.0
2008-12-30 01:24:00,90.675,90.69,90.675,90.69,42400000.0
2008-12-30 01:25:00,90.69,90.71,90.68,90.7,118400000.0
2008-12-30 01:26:00,90.71,90.72,90.685,90.7,113800000.0
2008-12-30 01:27:00,90.7,90.71,90.695,90.695,46400000.0
2008-12-30 01:28:00,90.69,90.69,90.67,90.67,50400000.0
2008-12-30 01:29:00,90.67,90.675,90.64,90.675,71200000.0
2008-12-30 01:30:00,90.66,90.66,90.66,90.66,37600000.0
2008-12-30 01:31:00,90.66,90.67,90.66,90.665,55200000.0
2008-12-30 01:32:00,90.665,90.685,90.665,90.685,152000000.0
2008-12-30 01:33:00,90.685,90.7,90.685,90.695,56800000.0
2008-12-30 01:34:00,90.695,90.695,90.695,90.695,12000000.0
2008-12-30 01:35:00,90.695,90.695,90.695,90.695,4800000.0
2008-12-30 01:36:00,90.695,90.695,90.695,90.695,38400000.0
2008-12-30 01:37:00,90.55,90.56,90.5,90.52,76000000.0
2008-12-30 01:38:00,90.695,90.705,90.685,90.705,76000000.0
2008-12-30 01:39:00,90.695,90.695,90.685,90.69,78400000.0
2008-12-30 01:40:00,90.69,90.69,90.67,90.67,51200000.0
2008-12-30 01:41:00,90.665,90.665,90.65,90.66,114400000.0
2008-12-30 01:42:00,90.66,90.67,90.65,90.65,114400000.0
2008-12-30 01:43:00,90.65,90.67,90.65,90.65,209600000.0
2008-12-30 01:44:00,90.645,90.645,90.645,90.645,2400000.0
2008-12-30 01:45:00,90.645,90.65,90.615,90.65,116000000.0
2008-12-30 01:46:00,90.655,90.655,90.655,90.655,16800000.0
2008-12-30 01:47:00,90.655,90.655,90.635,90.635,20000000.0
2008-12-30 01:48:00,90.635,90.655,90.635,90.655,31200000.0
2008-12-30 01:49:00,90.655,90.655,90.6,90.65,156000000.0
2008-12-30 01:50:00,90.65,90.66,90.65,90.66,33600000.0
2008-12-30 01:51:00,90.665,90.675,90.66,90.675,57600000.0
2008-12-30 01:52:00,90.675,90.675,90.66,90.66,130400000.0
2008-12-30 01:53:00,90.66,90.67,90.66,90.66,116800000.0
2008-12-30 01:54:00,90.655,90.66,90.64,90.65,243200002.0
2008-12-30 01:55:00,90.65,90.65,90.625,90.625,140000000.0
2008-12-30 01:56:00,90.635,90.64,90.62,90.635,205600000.0
2008-12-30 01:57:00,90.64,90.645,90.63,90.63,74400000.0
2008-12-30 01:58:00,90.64,90.66,90.63,90.66,148000000.0
2008-12-30 01:59:00,90.66,90.66,90.64,90.655,56000000.0
2008-12-30 02:00:00,90.645,90.665,90.635,90.665,103200000.0
2008-12-30 02:01:00,90.665,90.665,90.625,90.63,73600000.0
2008-12-30 02:02:00,90.625,90.655,90.625,90.65,53600000.0
2008-12-30 02:03:00,90.655,90.655,90.64,90.65,45600000.0
2008-12-30 02:04:00,90.64,90.65,90.62,90.62,139200000.0
2008-12-30 02:05:00,90.62,90.63,90.62,90.63,50400000.0
2008-12-30 02:06:00,90.625,90.63,90.6,90.615,116000000.0
2008-12-30 02:07:00,90.61,90.615,90.57,90.575,60000000.0
2008-12-30 02:08:00,90.575,90.615,90.575,90.59,226400000.0
2008-12-30 02:09:00,90.58,90.605,90.565,90.6,242600000.0
2008-12-30 02:10:00,90.6,90.62,90.57,90.57,190800000.0
2008-12-30 02:11:00,90.57,90.585,90.565,90.575,131200000.0
2008-12-30 02:12:00,90.575,90.585,90.57,90.575,194400000.0
2008-12-30 02:13:00,90.575,90.59,90.575,90.59,65600000.0
2008-12-30 02:14:00,90.585,90.595,90.575,90.58,173600000.0
2008-12-30 02:15:00,90.58,90.59,90.57,90.57,225200000.0
2008-12-30 02:16:00,90.57,90.58,90.56,90.575,193600000.0
2008-12-30 02:17:00,90.57,90.575,90.57,90.575,90400000.0
2008-12-30 02:18:00,90.57,90.575,90.57,90.57,24000000.0
2008-12-30 02:19:00,90.57,90.58,90.565,90.58,28800000.0
2008-12-30 02:20:00,90.58,90.595,90.55,90.575,200000000.0
2008-12-30 02:21:00,90.59,90.6,90.56,90.565,114000000.0
2008-12-30 02:22:00,90.56,90.57,90.56,90.56,50400000.0
2008-12-30 02:23:00,90.56,90.56,90.555,90.555,52800000.0
2008-12-30 02:24:00,90.55,90.55,90.55,90.55,43200000.0
2008-12-30 02:25:00,90.555,90.555,90.545,90.55,40800000.0
2008-12-30 02:26:00,90.55,90.555,90.545,90.55,60000000.0
2008-12-30 02:27:00,90.55,90.565,90.55,90.56,63200000.0
2008-12-30 02:28:00,90.56,90.56,90.53,90.545,199200000.0
2008-12-30 02:29:00,90.545,90.555,90.515,90.545,186400000.0
2008-12-30 02:30:00,90.545,90.55,90.505,90.525,199200000.0
2008-12-30 02:31:00,90.52,90.525,90.5,90.52,192200000.0
2008-12-30 02:32:00,90.525,90.525,90.525,90.525,22800000.0
2008-12-30 02:33:00,90.51,90.545,90.505,90.545,151200000.0
2008-12-30 02:34:00,90.545,90.545,90.535,90.54,96800000.0
2008-12-30 02:35:00,90.54,90.565,90.54,90.565,85600000.0
2008-12-30 02:36:00,90.565,90.595,90.56,90.585,103200000.0
2008-12-30 02:37:00,90.58,90.59,90.525,90.55,300800000.0
2008-12-30 02:38:00,90.555,90.565,90.55,90.56,60000000.0
2008-12-30 02:39:00,90.56,90.595,90.56,90.585,74400000.0
2008-12-30 02:40:00,90.585,90.615,90.57,90.57,142000000.0
2008-12-30 02:41:00,90.57,90.58,90.57,90.58,114400000.0
2008-12-30 02:42:00,90.58,90.6,90.57,90.595,169600000.0
2008-12-30 02:43:00,90.595,90.625,90.595,90.615,51200000.0
2008-12-30 02:44:00,90.615,90.63,90.615,90.62,210400000.0
2008-12-30 02:45:00,90.62,90.66,90.62,90.66,127200000.0
2008-12-30 02:46:00,90.66,90.675,90.645,90.66,234400000.0
2008-12-30 02:47:00,90.665,90.675,90.65,90.675,119200000.0
2008-12-30 02:48:00,90.69,90.715,90.69,90.71,276000000.0
2008-12-30 02:49:00,90.71,90.725,90.7,90.72,284000000.0
2008-12-30 02:50:00,90.72,90.795,90.72,90.79,352800000.0
2008-12-30 02:51:00,90.795,90.835,90.795,90.83,287200000.0
2008-12-30 02:52:00,90.84,90.85,90.835,90.84,188400000.0
2008-12-30 02:53:00,90.84,90.905,90.84,90.9,316000000.0
2008-12-30 02:54:00,90.9,90.95,90.83,90.885,343199999.0
2008-12-30 02:55:00,90.95,90.965,90.705,90.735,517000002.0
2008-12-30 02:56:00,90.75,90.825,90.715,90.825,363200000.0
2008-12-30 02:57:00,90.83,90.845,90.795,90.81,396800000.0
2008-12-30 02:58:00,90.815,90.825,90.74,90.77,297600000.0
2008-12-30 02:59:00,90.77,90.77,90.7,90.72,252400000.0
2008-12-30 03:00:00,90.72,90.755,90.72,90.73,160000000.0
2008-12-30 03:01:00,90.73,90.74,90.71,90.71,132800000.0
2008-12-30 03:02:00,90.715,90.73,90.71,90.73,88000000.0
2008-12-30 03:03:00,90.73,90.73,90.695,90.7,258399999.0
2008-12-30 03:04:00,90.71,90.72,90.69,90.72,239200000.0
2008-12-30 03:05:00,90.725,90.83,90.725,90.81,334400000.0
2008-12-30 03:06:00,90.81,90.81,90.77,90.78,132800000.0
2008-12-30 03:07:00,90.77,90.775,90.75,90.75,72000000.0
2008-12-30 03:08:00,90.755,90.77,90.695,90.73,85600000.0
2008-12-30 03:09:00,90.73,90.75,90.695,90.71,230000000.0
2008-12-30 03:10:00,90.715,90.76,90.7,90.75,76000000.0
2008-12-30 03:11:00,90.75,90.76,90.75,90.75,118400000.0
2008-12-30 03:12:00,90.75,90.755,90.74,90.74,210400000.0
2008-12-30 03:13:00,90.755,90.755,90.73,90.74,391200000.0
2008-12-30 03:14:00,90.745,90.75,90.72,90.72,456000003.0
2008-12-30 03:15:00,90.72,90.73,90.71,90.715,437600005.0
2008-12-30 03:16:00,90.725,90.74,90.705,90.74,332800000.0
2008-12-30 03:17:00,90.74,90.74,90.71,90.71,150400000.0
2008-12-30 03:18:00,90.71,90.725,90.71,90.72,89600000.0
2008-12-30 03:19:00,90.725,90.725,90.66,90.66,177600000.0
2008-12-30 03:20:00,90.65,90.685,90.65,90.675,171200000.0
2008-12-30 03:21:00,90.675,90.68,90.675,90.68,34400000.0
2008-12-30 03:22:00,90.68,90.69,90.65,90.65,145600000.0
2008-12-30 03:23:00,90.65,90.67,90.63,90.65,325600000.0
2008-12-30 03:24:00,90.66,90.675,90.64,90.65,96000000.0
2008-12-30 03:25:00,90.65,90.65,90.63,90.64,91200000.0
2008-12-30 03:26:00,90.645,90.67,90.645,90.65,157600000.0
2008-12-30 03:27:00,90.65,90.67,90.645,90.66,54400000.0
2008-12-30 03:28:00,90.655,90.67,90.64,90.66,66400000.0
2008-12-30 03:29:00,90.66,90.67,90.66,90.67,10400000.0
2008-12-30 03:30:00,90.665,90.665,90.65,90.66,64800000.0
2008-12-30 03:31:00,90.66,90.67,90.66,90.67,50400000.0
2008-12-30 03:32:00,90.67,90.67,90.65,90.66,208000000.0
2008-12-30 03:33:00,90.67,90.68,90.67,90.67,48800000.0
2008-12-30 03:34:00,90.67,90.67,90.67,90.67,24800000.0
2008-12-30 03:35:00,90.67,90.67,90.645,90.66,64800000.0
2008-12-30 03:36:00,90.66,90.66,90.66,90.66,28000000.0
2008-12-30 03:37:00,90.66,90.665,90.65,90.65,83200000.0
2008-12-30 03:38:00,90.65,90.67,90.65,90.67,36000000.0
2008-12-30 03:39:00,90.67,90.67,90.64,90.64,138400000.0
2008-12-30 03:40:00,90.64,90.66,90.63,90.66,137600000.0
2008-12-30 03:41:00,90.66,90.66,90.65,90.65,81600000.0
2008-12-30 03:42:00,90.65,90.66,90.625,90.66,84000000.0
2008-12-30 03:43:00,90.66,90.67,90.65,90.65,45600000.0
2008-12-30 03:44:00,90.65,90.65,90.63,90.64,60000000.0
2008-12-30 03:45:00,90.63,90.64,90.61,90.61,89600000.0
2008-12-30 03:46:00,90.61,90.625,90.6,90.61,100000000.0
2008-12-30 03:47:00,90.605,90.605,90.56,90.6,93600000.0
2008-12-30 03:48:00,90.6,90.615,90.59,90.615,107200000.0
2008-12-30 03:49:00,90.605,90.62,90.6,90.6,226400000.0
2008-12-30 03:50:00,90.31,90.32,90.3,90.31,160800000.0
2008-12-30 03:51:00,90.605,90.625,90.605,90.625,160800000.0
2008-12-30 03:52:00,90.62,90.65,90.62,90.64,71200000.0
2008-12-30 03:53:00,90.64,90.66,90.625,90.65,488400000.0
2008-12-30 03:54:00,90.65,90.665,90.645,90.645,360000000.0
2008-12-30 03:55:00,90.65,90.655,90.63,90.64,248000000.0
2008-12-30 03:56:00,90.635,90.645,90.63,90.64,87200000.0
2008-12-30 03:57:00,90.64,90.65,90.635,90.635,182400000.0
2008-12-30 03:58:00,90.635,90.655,90.635,90.655,64800000.0
2008-12-30 03:59:00,90.655,90.66,90.625,90.625,327200000.0
2008-12-30 04:00:00,90.635,90.635,90.605,90.625,143200000.0
2008-12-30 04:01:00,90.62,90.62,90.56,90.57,362400000.0
2008-12-30 04:02:00,90.57,90.57,90.545,90.545,112800000.0
2008-12-30 04:03:00,90.545,90.55,90.54,90.545,168000000.0
2008-12-30 04:04:00,90.555,90.555,90.515,90.515,155200000.0
2008-12-30 04:05:00,90.515,90.525,90.475,90.505,387600000.0
2008-12-30 04:06:00,90.505,90.51,90.485,90.5,150400000.0
2008-12-30 04:07:00,90.495,90.515,90.49,90.5,164000000.0
2008-12-30 04:08:00,90.495,90.505,90.46,90.46,189600000.0
2008-12-30 04:09:00,90.47,90.49,90.46,90.46,335200000.0
2008-12-30 04:10:00,90.455,90.475,90.455,90.47,311200000.0
2008-12-30 04:11:00,90.475,90.485,90.445,90.475,651200000.0
2008-12-30 04:12:00,90.475,90.475,90.45,90.465,356800000.0
2008-12-30 04:13:00,90.46,90.48,90.375,90.39,487600000.0
2008-12-30 04:14:00,90.395,90.44,90.375,90.4,408799999.0
2008-12-30 04:15:00,90.395,90.425,90.395,90.4,192800000.0
2008-12-30 04:16:00,90.395,90.405,90.36,90.37,228800000.0
2008-12-30 04:17:00,90.37,90.385,90.37,90.385,190400000.0
2008-12-30 04:18:00,90.385,90.395,90.38,90.38,120000000.0
2008-12-30 04:19:00,90.38,90.39,90.365,90.375,161600000.0
2008-12-30 04:20:00,90.375,90.385,90.365,90.37,98400000.0
2008-12-30 04:21:00,90.365,90.37,90.325,90.35,237200000.0
2008-12-30 04:22:00,90.36,90.36,90.33,90.33,140000000.0
2008-12-30 04:23:00,90.32,90.335,90.215,90.325,555199999.0
2008-12-30 04:24:00,90.325,90.33,90.29,90.3,388000000.0
2008-12-30 04:25:00,90.305,90.315,90.285,90.29,172800000.0
2008-12-30 04:26:00,90.29,90.33,90.29,90.32,318400000.0
2008-12-30 04:27:00,90.32,90.32,90.3,90.31,211200000.0
2008-12-30 04:28:00,90.305,90.33,90.305,90.32,95200000.0
2008-12-30 04:29:00,90.32,90.33,90.31,90.31,206400000.0
2008-12-30 04:30:00,90.32,90.34,90.305,90.335,139600000.0
2008-12-30 04:31:00,90.32,90.33,90.315,90.32,179200000.0
2008-12-30 04:32:00,90.325,90.33,90.32,90.325,86400000.0
2008-12-30 04:33:00,90.325,90.33,90.315,90.325,260000000.0
2008-12-30 04:34:00,90.325,90.325,90.31,90.32,221600000.0
2008-12-30 04:35:00,90.325,90.325,90.3,90.3,164800000.0
2008-12-30 04:36:00,90.3,90.3,90.285,90.285,71200000.0
2008-12-30 04:37:00,90.29,90.335,90.285,90.295,332800000.0
2008-12-30 04:38:00,90.295,90.295,90.285,90.285,55200000.0
2008-12-30 04:39:00,90.285,90.325,90.28,90.315,105600000.0
2008-12-30 04:40:00,90.305,90.305,90.305,90.305,100800000.0
2008-12-30 04:41:00,90.305,90.325,90.305,90.325,88000000.0
2008-12-30 04:42:00,90.315,90.355,90.31,90.355,215200000.0
2008-12-30 04:43:00,90.355,90.36,90.325,90.355,163200000.0
2008-12-30 04:44:00,90.355,90.355,90.305,90.31,172800000.0
2008-12-30 04:45:00,90.305,90.335,90.305,90.325,277600000.0
2008-12-30 04:46:00,90.325,90.335,90.32,90.325,87200000.0
2008-12-30 04:47:00,90.325,90.355,90.325,90.35,69600000.0
2008-12-30 04:48:00,90.35,90.36,90.35,90.35,24000000.0
2008-12-30 04:49:00,90.35,90.36,90.35,90.355,28800000.0
2008-12-30 04:50:00,90.355,90.355,90.325,90.345,115200000.0
2008-12-30 04:51:00,90.34,90.345,90.34,90.345,16800000.0
2008-12-30 04:52:00,90.355,90.355,90.345,90.345,19200000.0
2008-12-30 04:53:00,90.345,90.345,90.345,90.345,11200000.0
2008-12-30 04:54:00,90.345,90.375,90.345,90.375,76800000.0
2008-12-30 04:55:00,90.375,90.39,90.375,90.385,148000000.0
2008-12-30 04:56:00,90.385,90.39,90.38,90.385,33600000.0
2008-12-30 04:57:00,90.385,90.395,90.375,90.375,105200000.0
2008-12-30 04:58:00,90.385,90.39,90.38,90.385,80800000.0
2008-12-30 04:59:00,90.38,90.38,90.38,90.38,7200000.0
2008-12-30 05:00:00,90.38,90.38,90.38,90.38,7200000.0
2008-12-30 05:01:00,90.38,90.385,90.38,90.385,50400000.0
2008-12-30 05:02:00,90.38,90.39,90.38,90.39,36000000.0
2008-12-30 05:03:00,90.385,90.39,90.385,90.39,23200000.0
2008-12-30 05:04:00,90.39,90.39,90.39,90.39,2400000.0
2008-12-30 05:05:00,90.39,90.39,90.39,90.39,4800000.0
2008-12-30 05:06:00,90.385,90.385,90.37,90.375,120800000.0
2008-12-30 05:07:00,90.375,90.385,90.375,90.375,80800000.0
2008-12-30 05:08:00,90.38,90.39,90.37,90.38,75200000.0
2008-12-30 05:09:00,90.385,90.385,90.38,90.38,28000000.0
2008-12-30 05:10:00,90.37,90.38,90.355,90.36,221600000.0
2008-12-30 05:11:00,90.36,90.36,90.32,90.325,387600000.0
2008-12-30 05:12:00,90.325,90.33,90.31,90.33,305600000.0
2008-12-30 05:13:00,90.33,90.34,90.325,90.325,201600000.0
2008-12-30 05:14:00,90.325,90.35,90.325,90.35,200800000.0
2008-12-30 05:15:00,90.35,90.37,90.345,90.355,254800000.0
2008-12-30 05:16:00,90.355,90.38,90.355,90.37,331200001.0
2008-12-30 05:17:00,90.37,90.37,90.33,90.35,302400000.0
2008-12-30 05:18:00,90.345,90.355,90.34,90.34,123200000.0
2008-12-30 05:19:00,90.35,90.35,90.34,90.35,45600000.0
2008-12-30 05:20:00,90.35,90.365,90.34,90.355,93600000.0
2008-12-30 05:21:00,90.35,90.355,90.34,90.345,108000000.0
2008-12-30 05:22:00,90.35,90.35,90.33,90.33,128000000.0
2008-12-30 05:24:00,90.33,90.33,90.33,90.33,11200000.0
2008-12-30 05:25:00,90.34,90.34,90.33,90.34,116000000.0
2008-12-30 05:26:00,90.33,90.365,90.33,90.35,248000000.0
2008-12-30 05:27:00,90.355,90.36,90.35,90.355,40000000.0
2008-12-30 05:28:00,90.36,90.36,90.35,90.35,32000000.0
2008-12-30 05:29:00,90.35,90.36,90.35,90.35,61600000.0
2008-12-30 05:30:00,90.365,90.375,90.35,90.36,69600000.0
2008-12-30 05:31:00,90.36,90.36,90.35,90.36,70400000.0
2008-12-30 05:32:00,90.36,90.36,90.325,90.335,104800000.0
2008-12-30 05:33:00,90.33,90.335,90.33,90.335,46400000.0
2008-12-30 05:34:00,90.335,90.34,90.33,90.34,34400000.0
2008-12-30 05:35:00,90.34,90.35,90.34,90.345,77600000.0
2008-12-30 05:36:00,90.345,90.355,90.345,90.345,65600000.0
2008-12-30 05:37:00,90.345,90.355,90.345,90.355,128000000.0
2008-12-30 05:38:00,90.355,90.355,90.335,90.335,152800000.0
2008-12-30 05:39:00,90.34,90.34,90.325,90.325,22400000.0
2008-12-30 05:40:00,90.325,90.335,90.305,90.32,195200000.0
2008-12-30 05:41:00,90.32,90.32,90.305,90.315,91200000.0
2008-12-30 05:42:00,90.315,90.315,90.275,90.295,325200000.0
2008-12-30 05:43:00,90.295,90.3,90.29,90.29,92800000.0
2008-12-30 05:44:00,90.29,90.29,90.28,90.28,57600000.0
2008-12-30 05:45:00,90.28,90.285,90.255,90.265,124800000.0
2008-12-30 05:46:00,90.265,90.265,90.225,90.245,263200000.0
2008-12-30 05:47:00,90.245,90.285,90.23,90.285,132000000.0
2008-12-30 05:48:00,90.28,90.29,90.265,90.285,92800000.0
2008-12-30 05:49:00,90.29,90.29,90.285,90.285,30400000.0
2008-12-30 05:50:00,90.28,90.28,90.225,90.245,172000000.0
2008-12-30 05:51:00,90.25,90.26,90.25,90.25,65600000.0
2008-12-30 05:52:00,90.25,90.25,90.25,90.25,10400000.0
2008-12-30 05:53:00,90.25,90.27,90.22,90.23,376000000.0
2008-12-30 05:54:00,90.235,90.275,90.235,90.255,282400000.0
2008-12-30 05:55:00,90.26,90.26,90.245,90.25,115200000.0
2008-12-30 05:56:00,90.25,90.27,90.25,90.25,103200000.0
2008-12-30 05:57:00,90.25,90.255,90.25,90.255,33600000.0
2008-12-30 05:58:00,90.26,90.26,90.25,90.25,12800000.0
2008-12-30 05:59:00,90.25,90.25,90.25,90.25,13600000.0
2008-12-30 06:00:00,90.25,90.25,90.25,90.25,7200000.0
2008-12-30 06:01:00,90.25,90.26,90.25,90.25,125600000.0
2008-12-30 06:02:00,90.25,90.27,90.25,90.27,102400000.0
2008-12-30 06:03:00,90.16,90.17,90.16,90.16,138400000.0
2008-12-30 06:04:00,90.27,90.3,90.26,90.3,138400000.0
2008-12-30 06:05:00,90.29,90.3,90.29,90.29,28800000.0
2008-12-30 06:06:00,90.29,90.32,90.29,90.31,191200000.0
2008-12-30 06:07:00,90.315,90.32,90.31,90.315,48800000.0
2008-12-30 06:08:00,90.315,90.325,90.31,90.31,51200000.0
2008-12-30 06:09:00,90.31,90.31,90.3,90.3,82400000.0
2008-12-30 06:10:00,90.3,90.315,90.3,90.31,64000000.0
2008-12-30 06:11:00,90.305,90.32,90.3,90.32,98400000.0
2008-12-30 06:12:00,90.32,90.33,90.31,90.31,84000000.0
2008-12-30 06:13:00,90.32,90.33,90.315,90.315,41600000.0
2008-12-30 06:14:00,90.315,90.315,90.31,90.31,19200000.0
2008-12-30 06:15:00,90.31,90.315,90.3,90.305,184800000.0
2008-12-30 06:16:00,90.305,90.31,90.305,90.31,16800000.0
2008-12-30 06:17:00,90.31,90.31,90.31,90.31,31200000.0
2008-12-30 06:18:00,90.31,90.31,90.29,90.3,99200000.0
2008-12-30 06:19:00,90.3,90.33,90.3,90.33,45600000.0
2008-12-30 06:20:00,90.325,90.325,90.325,90.325,4800000.0
2008-12-30 06:21:00,90.315,90.325,90.315,90.325,76800000.0
2008-12-30 06:22:00,90.32,90.32,90.32,90.32,4800000.0
2008-12-30 06:23:00,90.325,90.325,90.325,90.325,12000000.0
2008-12-30 06:24:00,90.325,90.325,90.32,90.325,16800000.0
2008-12-30 06:25:00,90.325,90.33,90.325,90.33,31200000.0
2008-12-30 06:26:00,90.33,90.33,90.33,90.33,17600000.0
2008-12-30 06:27:00,90.33,90.34,90.33,90.34,26400000.0
2008-12-30 06:28:00,90.34,90.355,90.335,90.355,40000000.0
2008-12-30 06:29:00,90.355,90.36,90.35,90.35,72800000.0
2008-12-30 06:30:00,90.355,90.355,90.345,90.345,33600000.0
2008-12-30 06:31:00,90.345,90.35,90.295,90.32,179199999.0
2008-12-30 06:32:00,90.32,90.32,90.3,90.3,127200000.0
2008-12-30 06:33:00,90.31,90.31,90.3,90.3,33600000.0
2008-12-30 06:34:00,90.3,90.3,90.27,90.28,196800000.0
2008-12-30 06:35:00,90.275,90.28,90.26,90.265,190400000.0
2008-12-30 06:36:00,90.265,90.285,90.265,90.28,151200000.0
2008-12-30 06:37:00,90.275,90.285,90.275,90.285,52800000.0
2008-12-30 06:38:00,90.2,90.2,90.19,90.19,16800000.0
2008-12-30 06:39:00,90.28,90.295,90.28,90.285,16800000.0
2008-12-30 06:40:00,90.295,90.295,90.295,90.295,4800000.0
2008-12-30 06:41:00,90.285,90.295,90.285,90.29,22400000.0
2008-12-30 06:42:00,90.29,90.29,90.27,90.28,188800000.0
2008-12-30 06:43:00,90.28,90.29,90.275,90.275,114400000.0
2008-12-30 06:44:00,90.275,90.28,90.275,90.28,79200000.0
2008-12-30 06:45:00,90.28,90.28,90.275,90.275,44800000.0
2008-12-30 06:46:00,90.275,90.275,90.25,90.25,282800000.0
2008-12-30 06:47:00,90.25,90.26,90.24,90.24,73600000.0
2008-12-30 06:48:00,90.245,90.245,90.24,90.24,9600000.0
2008-12-30 06:49:00,90.235,90.25,90.235,90.24,84800000.0
2008-12-30 06:50:00,90.24,90.24,90.23,90.24,87200000.0
2008-12-30 06:51:00,90.24,90.24,90.235,90.24,23200000.0
2008-12-30 06:52:00,90.24,90.24,90.24,90.24,2400000.0
2008-12-30 06:53:00,90.24,90.245,90.23,90.23,20000000.0
2008-12-30 06:54:00,90.23,90.245,90.23,90.24,82400000.0
2008-12-30 06:55:00,90.245,90.25,90.24,90.24,13600000.0
2008-12-30 06:56:00,90.24,90.24,90.23,90.23,56800000.0
2008-12-30 06:57:00,90.23,90.23,90.22,90.22,149600000.0
2008-12-30 06:58:00,90.215,90.22,90.2,90.21,93600000.0
2008-12-30 06:59:00,90.215,90.22,90.205,90.215,67200000.0
2008-12-30 07:00:00,90.225,90.235,90.215,90.215,51200000.0
2008-12-30 07:01:00,90.21,90.215,90.195,90.2,184000000.0
2008-12-30 07:02:00,90.19,90.205,90.185,90.185,140000000.0
2008-12-30 07:03:00,90.185,90.21,90.185,90.2,88000000.0
2008-12-30 07:04:00,90.21,90.215,90.195,90.215,70400000.0
2008-12-30 07:05:00,90.215,90.215,90.215,90.215,12000000.0
2008-12-30 07:06:00,90.215,90.215,90.185,90.185,100000000.0
2008-12-30 07:07:00,90.185,90.185,90.175,90.185,32000000.0
2008-12-30 07:08:00,90.185,90.195,90.18,90.185,88000000.0
2008-12-30 07:09:00,90.19,90.19,90.175,90.18,83200000.0
2008-12-30 07:10:00,90.18,90.18,90.17,90.17,75200000.0
2008-12-30 07:11:00,90.175,90.185,90.175,90.18,51200000.0
2008-12-30 07:12:00,90.175,90.185,90.175,90.185,25600000.0
2008-12-30 07:13:00,90.18,90.185,90.18,90.18,31200000.0
2008-12-30 07:14:00,90.18,90.235,90.18,90.22,152800000.0
2008-12-30 07:15:00,90.22,90.23,90.22,90.22,23200000.0
2008-12-30 07:16:00,90.23,90.23,90.22,90.22,44800000.0
2008-12-30 07:17:00,90.22,90.235,90.215,90.22,74400000.0
2008-12-30 07:18:00,90.22,90.23,90.22,90.23,56800000.0
2008-12-30 07:19:00,90.24,90.25,90.23,90.25,41600000.0
2008-12-30 07:20:00,90.25,90.25,90.25,90.25,52000000.0
2008-12-30 07:21:00,90.24,90.24,90.24,90.24,9600000.0
2008-12-30 07:22:00,90.24,90.26,90.24,90.24,91200000.0
2008-12-30 07:23:00,90.24,90.255,90.24,90.25,95200000.0
2008-12-30 07:24:00,90.25,90.25,90.24,90.24,152800000.0
2008-12-30 07:25:00,90.25,90.25,90.25,90.25,15200000.0
2008-12-30 07:26:00,90.25,90.25,90.245,90.245,68800000.0
2008-12-30 07:27:00,90.245,90.245,90.245,90.245,17600000.0
2008-12-30 07:28:00,90.245,90.26,90.245,90.25,36000000.0
2008-12-30 07:29:00,90.25,90.26,90.25,90.26,7200000.0
2008-12-30 07:30:00,90.265,90.275,90.265,90.265,28800000.0
2008-12-30 07:31:00,90.265,90.265,90.24,90.24,57600000.0
2008-12-30 07:32:00,90.245,90.25,90.24,90.25,40800000.0
2008-12-30 07:33:00,90.25,90.255,90.24,90.25,45600000.0
2008-12-30 07:34:00,90.245,90.255,90.245,90.255,21600000.0
2008-12-30 07:35:00,90.255,90.255,90.245,90.245,36000000.0
2008-12-30 07:36:00,90.245,90.245,90.245,90.245,4800000.0
2008-12-30 07:37:00,90.235,90.235,90.235,90.235,8800000.0
2008-12-30 07:38:00,90.23,90.235,90.22,90.22,88000000.0
2008-12-30 07:39:00,90.225,90.225,90.2,90.205,196800000.0
2008-12-30 07:40:00,90.205,90.21,90.18,90.185,246399999.0
2008-12-30 07:41:00,90.185,90.2,90.17,90.18,200000000.0
2008-12-30 07:42:00,90.17,90.18,90.17,90.18,144000000.0
2008-12-30 07:43:00,90.18,90.18,90.15,90.16,278400000.0
2008-12-30 07:44:00,90.16,90.16,90.15,90.15,35200000.0
2008-12-30 07:45:00,90.15,90.16,90.145,90.15,248000000.0
2008-12-30 07:46:00,90.15,90.15,90.105,90.13,436000000.0
2008-12-30 07:47:00,90.13,90.14,90.125,90.135,98400000.0
2008-12-30 07:48:00,90.13,90.135,90.1,90.105,108000000.0
2008-12-30 07:49:00,90.11,90.11,90.1,90.105,136800000.0
2008-12-30 07:50:00,90.105,90.14,90.095,90.14,230400000.0
2008-12-30 07:51:00,90.145,90.17,90.13,90.155,164800000.0
2008-12-30 07:52:00,90.155,90.17,90.155,90.17,101600000.0
2008-12-30 07:53:00,90.17,90.2,90.17,90.195,313600000.0
2008-12-30 07:54:00,90.19,90.195,90.185,90.185,109600000.0
2008-12-30 07:55:00,90.185,90.19,90.175,90.18,130400000.0
2008-12-30 07:56:00,90.18,90.19,90.18,90.19,100800000.0
2008-12-30 07:57:00,90.195,90.205,90.185,90.19,156000000.0
2008-12-30 07:58:00,90.19,90.19,90.17,90.185,121600000.0
2008-12-30 07:59:00,90.175,90.19,90.17,90.19,152000000.0
2008-12-30 08:00:00,90.19,90.19,90.17,90.17,132000000.0
2008-12-30 08:01:00,90.17,90.17,90.17,90.17,14400000.0
2008-12-30 08:02:00,90.17,90.17,90.17,90.17,2400000.0
2008-12-30 08:03:00,90.16,90.175,90.15,90.17,140800000.0
2008-12-30 08:04:00,90.17,90.18,90.16,90.175,47200000.0
2008-12-30 08:05:00,90.17,90.21,90.16,90.21,240800000.0
2008-12-30 08:06:00,90.2,90.21,90.19,90.21,116800000.0
2008-12-30 08:07:00,90.2,90.2,90.17,90.2,142400000.0
2008-12-30 08:08:00,90.2,90.2,90.195,90.2,116800000.0
2008-12-30 08:09:00,90.2,90.2,90.165,90.165,208000000.0
2008-12-30 08:10:00,90.17,90.18,90.17,90.17,10400000.0
2008-12-30 08:11:00,90.17,90.18,90.16,90.18,36000000.0
2008-12-30 08:12:00,90.18,90.26,90.17,90.235,331600000.0
2008-12-30 08:13:00,90.24,90.27,90.23,90.26,319200000.0
2008-12-30 08:14:00,90.26,90.33,90.26,90.325,363200000.0
2008-12-30 08:15:00,90.325,90.33,90.285,90.3,175600000.0
2008-12-30 08:16:00,90.295,90.295,90.25,90.27,316800000.0
2008-12-30 08:17:00,90.27,90.29,90.27,90.29,184000000.0
2008-12-30 08:18:00,90.29,90.325,90.275,90.31,265599999.0
2008-12-30 08:19:00,90.315,90.33,90.285,90.29,225600000.0
2008-12-30 08:20:00,90.29,90.315,90.29,90.305,189600000.0
2008-12-30 08:21:00,90.305,90.33,90.29,90.33,103200000.0
2008-12-30 08:22:00,90.33,90.33,90.305,90.305,296000000.0
2008-12-30 08:23:00,90.31,90.315,90.305,90.31,106400000.0
2008-12-30 08:24:00,90.31,90.31,90.245,90.245,158400000.0
2008-12-30 08:25:00,90.245,90.27,90.245,90.25,188800000.0
2008-12-30 08:26:00,90.25,90.33,90.25,90.33,559199991.0
2008-12-30 08:27:00,90.33,90.33,90.31,90.32,75200000.0
2008-12-30 08:28:00,90.315,90.365,90.315,90.35,204000000.0
2008-12-30 08:29:00,90.35,90.37,90.31,90.34,179399999.0
2008-12-30 08:30:00,90.34,90.375,90.34,90.36,304000000.0
2008-12-30 08:31:00,90.355,90.38,90.33,90.365,537200000.0
2008-12-30 08:32:00,90.365,90.365,90.31,90.345,158400000.0
2008-12-30 08:33:00,90.345,90.365,90.33,90.36,30000000.0
2008-12-30 08:34:00,90.35,90.365,90.345,90.355,40000000.0
2008-12-30 08:35:00,90.355,90.38,90.355,90.355,119200000.0
2008-12-30 08:36:00,90.355,90.36,90.355,90.355,83200000.0
2008-12-30 08:37:00,90.37,90.38,90.33,90.355,285599999.0
2008-12-30 08:38:00,90.355,90.355,90.325,90.34,131200000.0
2008-12-30 08:39:00,90.375,90.415,90.365,90.375,479199999.0
2008-12-30 08:40:00,90.375,90.375,90.375,90.375,25600000.0
2008-12-30 08:41:00,90.375,90.39,90.37,90.38,180000000.0
2008-12-30 08:42:00,90.375,90.38,90.37,90.37,65600000.0
2008-12-30 08:43:00,90.365,90.42,90.365,90.415,213600000.0
2008-12-30 08:44:00,90.415,90.415,90.385,90.385,189000000.0
2008-12-30 08:45:00,90.385,90.395,90.34,90.395,548799993.0
2008-12-30 08:46:00,90.385,90.395,90.355,90.38,364000000.0
2008-12-30 08:47:00,90.38,90.385,90.35,90.365,216800000.0
2008-12-30 08:48:00,90.365,90.385,90.345,90.355,408000000.0
2008-12-30 08:49:00,90.355,90.365,90.34,90.34,203200000.0
2008-12-30 08:50:00,90.34,90.345,90.325,90.34,128000000.0
2008-12-30 08:51:00,90.33,90.34,90.325,90.34,152799999.0
2008-12-30 08:52:00,90.335,90.35,90.33,90.35,193600000.0
2008-12-30 08:53:00,90.35,90.35,90.32,90.32,217600001.0
2008-12-30 08:54:00,90.32,90.345,90.32,90.34,178400000.0
2008-12-30 08:55:00,90.345,90.355,90.33,90.34,149600000.0
2008-12-30 08:56:00,90.34,90.34,90.325,90.33,164000000.0
2008-12-30 08:57:00,90.32,90.325,90.32,90.32,44000000.0
2008-12-30 08:58:00,90.32,90.335,90.32,90.32,148400000.0
2008-12-30 08:59:00,90.32,90.325,90.305,90.31,277600000.0
2008-12-30 09:00:00,90.32,90.365,90.305,90.33,632000000.0
2008-12-30 09:01:00,90.33,90.33,90.28,90.29,769600000.0
2008-12-30 09:02:00,90.29,90.29,90.26,90.27,289600000.0
2008-12-30 09:03:00,90.27,90.31,90.265,90.3,306399999.0
2008-12-30 09:04:00,90.3,90.38,90.3,90.335,732000000.0
2008-12-30 09:05:00,90.335,90.335,90.31,90.31,340000000.0
2008-12-30 09:06:00,90.31,90.325,90.295,90.3,353600000.0
2008-12-30 09:07:00,90.3,90.305,90.295,90.305,189600000.0
2008-12-30 09:08:00,90.31,90.325,90.305,90.305,198400000.0
2008-12-30 09:09:00,90.305,90.355,90.3,90.32,348000000.0
2008-12-30 09:10:00,90.305,90.33,90.305,90.33,177599997.0
2008-12-30 09:11:00,90.33,90.335,90.32,90.32,77600000.0
2008-12-30 09:12:00,90.32,90.33,90.315,90.32,135200000.0
2008-12-30 09:13:00,90.32,90.32,90.315,90.315,14400000.0
2008-12-30 09:14:00,90.31,90.315,90.31,90.315,57600000.0
2008-12-30 09:15:00,90.315,90.315,90.315,90.315,32000000.0
2008-12-30 09:16:00,90.31,90.31,90.295,90.305,204800000.0
2008-12-30 09:17:00,90.305,90.305,90.295,90.295,120000000.0
2008-12-30 09:18:00,90.295,90.305,90.295,90.295,646399999.0
2008-12-30 09:19:00,90.295,90.33,90.29,90.32,640799997.0
2008-12-30 09:20:00,90.32,90.38,90.32,90.37,468000000.0
2008-12-30 09:21:00,90.37,90.39,90.355,90.355,693599994.0
2008-12-30 09:22:00,90.355,90.365,90.35,90.36,124800000.0
2008-12-30 09:23:00,90.365,90.365,90.315,90.32,248000000.0
2008-12-30 09:24:00,90.31,90.33,90.31,90.33,158800000.0
2008-12-30 09:25:00,90.325,90.35,90.325,90.34,276000000.0
2008-12-30 09:26:00,90.33,90.365,90.33,90.36,140000000.0
2008-12-30 09:27:00,90.36,90.365,90.35,90.36,196000000.0
2008-12-30 09:28:00,90.36,90.38,90.35,90.38,297600000.0
2008-12-30 09:29:00,90.385,90.4,90.375,90.4,162400000.0
2008-12-30 09:30:00,90.4,90.405,90.385,90.4,123200000.0
2008-12-30 09:31:00,90.4,90.4,90.375,90.375,76800000.0
2008-12-30 09:32:00,90.375,90.375,90.25,90.25,284400000.0
2008-12-30 09:33:00,90.245,90.405,90.205,90.36,430499999.0
2008-12-30 09:34:00,90.36,90.37,90.34,90.355,426399999.0
2008-12-30 09:35:00,90.355,90.37,90.355,90.355,106399998.0
2008-12-30 09:36:00,90.355,90.355,90.355,90.355,16800000.0
2008-12-30 09:37:00,90.355,90.38,90.355,90.355,80800000.0
2008-12-30 09:38:00,90.365,90.4,90.365,90.4,219200000.0
2008-12-30 09:39:00,90.4,90.425,90.39,90.42,79200000.0
2008-12-30 09:40:00,90.42,90.42,90.39,90.405,130000000.0
2008-12-30 09:41:00,90.405,90.42,90.4,90.4,171200000.0
2008-12-30 09:42:00,90.38,90.38,90.355,90.355,54400000.0
2008-12-30 09:43:00,90.365,90.37,90.355,90.355,44800000.0
2008-12-30 09:44:00,90.355,90.365,90.345,90.355,207200000.0
2008-12-30 09:45:00,90.355,90.355,90.34,90.345,148000000.0
2008-12-30 09:46:00,90.355,90.355,90.325,90.325,126800000.0
2008-12-30 09:47:00,90.325,90.345,90.325,90.335,355200000.0
2008-12-30 09:48:00,90.34,90.35,90.26,90.31,514799996.0
2008-12-30 09:49:00,90.31,90.32,90.3,90.3,195200000.0
2008-12-30 09:50:00,90.305,90.31,90.28,90.29,396800000.0
2008-12-30 09:51:00,90.29,90.32,90.29,90.3,205600000.0
2008-12-30 09:52:00,90.3,90.3,90.28,90.29,395199998.0
2008-12-30 09:53:00,90.3,90.3,90.28,90.29,242400001.0
2008-12-30 09:54:00,90.29,90.31,90.285,90.285,216000000.0
2008-12-30 09:55:00,90.29,90.3,90.29,90.29,226400000.0
2008-12-30 09:56:00,90.285,90.3,90.285,90.295,174400000.0
2008-12-30 09:57:00,90.295,90.305,90.295,90.3,40800000.0
2008-12-30 09:58:00,90.295,90.295,90.27,90.27,177599999.0
2008-12-30 09:59:00,90.265,90.27,90.26,90.26,167199999.0
2008-12-30 10:00:00,90.27,90.31,90.26,90.29,459999997.0
2008-12-30 10:01:00,90.29,90.325,90.255,90.325,399199998.0
2008-12-30 10:02:00,90.32,90.345,90.31,90.345,227200000.0
2008-12-30 10:03:00,90.345,90.35,90.31,90.33,350399998.0
2008-12-30 10:04:00,90.33,90.33,90.32,90.325,82400000.0
2008-12-30 10:05:00,90.325,90.33,90.27,90.275,241600000.0
2008-12-30 10:06:00,90.265,90.28,90.25,90.26,224800000.0
2008-12-30 10:07:00,90.26,90.27,90.24,90.25,265600000.0
2008-12-30 10:08:00,90.26,90.28,90.255,90.28,142400000.0
2008-12-30 10:09:00,90.28,90.285,90.275,90.28,128799998.0
2008-12-30 10:10:00,90.28,90.295,90.24,90.27,213599999.0
2008-12-30 10:11:00,90.275,90.28,90.245,90.26,768799999.0
2008-12-30 10:12:00,90.265,90.265,90.245,90.25,260800000.0
2008-12-30 10:13:00,90.25,90.255,90.245,90.25,208000000.0
2008-12-30 10:14:00,90.25,90.255,90.24,90.245,359200000.0
2008-12-30 10:15:00,90.245,90.27,90.245,90.26,140800000.0
2008-12-30 10:16:00,90.26,90.26,90.25,90.255,108000000.0
2008-12-30 10:17:00,90.255,90.265,90.25,90.25,332800000.0
2008-12-30 10:18:00,90.25,90.26,90.25,90.255,98400000.0
2008-12-30 10:19:00,90.26,90.265,90.25,90.25,32000000.0
2008-12-30 10:20:00,90.25,90.25,90.25,90.25,48000000.0
2008-12-30 10:21:00,90.25,90.25,90.25,90.25,57600000.0
2008-12-30 10:22:00,90.25,90.25,90.24,90.24,272800000.0
2008-12-30 10:23:00,90.24,90.25,90.24,90.25,300800000.0
2008-12-30 10:24:00,90.24,90.24,90.24,90.24,6400000.0
2008-12-30 10:25:00,90.24,90.24,90.195,90.195,179200000.0
2008-12-30 10:26:00,90.195,90.22,90.19,90.21,141600000.0
2008-12-30 10:27:00,90.21,90.24,90.21,90.22,80800000.0
2008-12-30 10:28:00,90.195,90.205,90.145,90.17,128000000.0
2008-12-30 10:29:00,90.17,90.18,90.16,90.16,245600000.0
2008-12-30 10:30:00,90.135,90.16,90.075,90.16,426800000.0
2008-12-30 10:31:00,90.15,90.175,90.115,90.175,134399999.0
2008-12-30 10:32:00,90.18,90.2,90.155,90.16,255200000.0
2008-12-30 10:33:00,90.16,90.21,90.14,90.18,306400000.0
2008-12-30 10:34:00,90.18,90.19,90.16,90.18,399999999.0
2008-12-30 10:35:00,90.165,90.23,90.155,90.215,278400000.0
2008-12-30 10:36:00,90.225,90.23,90.21,90.225,325600000.0
2008-12-30 10:37:00,90.23,90.235,90.21,90.21,123200000.0
2008-12-30 10:38:00,90.21,90.22,90.18,90.2,126599999.0
2008-12-30 10:39:00,90.2,90.2,90.19,90.2,12800000.0
2008-12-30 10:40:00,90.2,90.215,90.2,90.2,69599999.0
2008-12-30 10:41:00,90.2,90.22,90.2,90.2,300799994.0
2008-12-30 10:42:00,90.2,90.21,90.19,90.205,312800000.0
2008-12-30 10:43:00,90.205,90.21,90.2,90.2,52000000.0
2008-12-30 10:44:00,90.2,90.23,90.2,90.23,57200000.0
2008-12-30 10:45:00,90.205,90.23,90.205,90.22,54400000.0
2008-12-30 10:46:00,90.22,90.225,90.175,90.19,150400000.0
2008-12-30 10:47:00,90.2,90.215,90.16,90.18,206400000.0
2008-12-30 10:48:00,90.18,90.21,90.17,90.17,204799998.0
2008-12-30 10:49:00,90.17,90.18,90.17,90.17,62399998.0
2008-12-30 10:50:00,90.17,90.18,90.16,90.18,295200000.0
2008-12-30 10:51:00,90.165,90.18,90.165,90.175,136000000.0
2008-12-30 10:52:00,90.175,90.185,90.175,90.185,183200000.0
2008-12-30 10:53:00,90.185,90.215,90.185,90.21,59200000.0
2008-12-30 10:54:00,90.205,90.21,90.19,90.2,55200000.0
2008-12-30 10:55:00,90.2,90.21,90.19,90.2,146400000.0
2008-12-30 10:56:00,90.2,90.2,90.19,90.2,12000000.0
2008-12-30 10:57:00,90.205,90.245,90.195,90.23,188200000.0
2008-12-30 10:58:00,90.23,90.265,90.215,90.25,119200000.0
2008-12-30 10:59:00,90.25,90.255,90.165,90.23,318400000.0
2008-12-30 11:00:00,90.23,90.285,90.19,90.27,232400000.0
2008-12-30 11:01:00,90.285,90.29,90.21,90.25,434400000.0
2008-12-30 11:02:00,90.24,90.275,90.24,90.27,146400000.0
2008-12-30 11:03:00,90.27,90.29,90.27,90.29,148000000.0
2008-12-30 11:04:00,90.29,90.29,90.275,90.28,108800000.0
2008-12-30 11:05:00,90.27,90.285,90.265,90.28,69600000.0
2008-12-30 11:06:00,90.27,90.28,90.26,90.27,101600000.0
2008-12-30 11:07:00,90.27,90.29,90.265,90.29,92800000.0
2008-12-30 11:08:00,90.29,90.29,90.29,90.29,3200000.0
2008-12-30 11:09:00,90.29,90.3,90.29,90.295,29200000.0
2008-12-30 11:10:00,90.3,90.325,90.29,90.305,202400000.0
2008-12-30 11:11:00,90.31,90.325,90.305,90.305,160800000.0
2008-12-30 11:12:00,90.295,90.345,90.29,90.34,204000001.0
2008-12-30 11:13:00,90.335,90.39,90.33,90.38,624200005.0
2008-12-30 11:14:00,90.38,90.38,90.315,90.33,203400000.0
2008-12-30 11:15:00,90.325,90.355,90.32,90.325,280800000.0
2008-12-30 11:16:00,90.325,90.34,90.325,90.34,20000000.0
2008-12-30 11:17:00,90.34,90.36,90.34,90.36,42400000.0
2008-12-30 11:18:00,90.355,90.375,90.34,90.34,67200000.0
2008-12-30 11:19:00,90.34,90.34,90.29,90.295,154800000.0
2008-12-30 11:20:00,90.295,90.295,90.265,90.27,109600000.0
2008-12-30 11:21:00,90.28,90.29,90.245,90.265,138000000.0
2008-12-30 11:22:00,90.265,90.27,90.255,90.265,106400000.0
2008-12-30 11:23:00,90.27,90.27,90.26,90.27,72000000.0
2008-12-30 11:24:00,90.26,90.27,90.25,90.265,152000000.0
2008-12-30 11:25:00,90.265,90.265,90.185,90.185,338400000.0
2008-12-30 11:26:00,90.185,90.185,90.175,90.18,343199995.0
2008-12-30 11:27:00,90.18,90.21,90.18,90.21,301799995.0
2008-12-30 11:28:00,90.21,90.21,90.205,90.21,52000000.0
2008-12-30 11:29:00,90.21,90.215,90.19,90.2,130400000.0
2008-12-30 11:30:00,90.2,90.2,90.18,90.18,106399999.0
2008-12-30 11:31:00,90.18,90.19,90.18,90.19,176800000.0
2008-12-30 11:32:00,90.19,90.2,90.18,90.19,282400000.0
2008-12-30 11:33:00,90.19,90.19,90.19,90.19,18400000.0
2008-12-30 11:34:00,90.19,90.2,90.19,90.19,60800000.0
2008-12-30 11:35:00,90.19,90.19,90.19,90.19,12800000.0
2008-12-30 11:36:00,90.2,90.2,90.2,90.2,28800000.0
2008-12-30 11:37:00,90.2,90.215,90.2,90.2,233600001.0
2008-12-30 11:38:00,90.2,90.2,90.155,90.155,140000000.0
2008-12-30 11:39:00,90.155,90.175,90.155,90.175,49200000.0
2008-12-30 11:40:00,90.175,90.175,90.175,90.175,9600000.0
2008-12-30 11:41:00,90.175,90.175,90.17,90.17,14400000.0
2008-12-30 11:42:00,90.17,90.18,90.17,90.18,91999999.0
2008-12-30 11:43:00,90.17,90.19,90.15,90.19,324400001.0
2008-12-30 11:44:00,90.205,90.235,90.16,90.18,464599996.0
2008-12-30 11:45:00,90.18,90.18,90.145,90.175,390200001.0
2008-12-30 11:46:00,90.175,90.195,90.165,90.185,152800000.0
2008-12-30 11:47:00,90.185,90.21,90.18,90.195,234399999.0
2008-12-30 11:48:00,90.2,90.2,90.2,90.2,132800000.0
2008-12-30 11:49:00,90.2,90.2,90.175,90.175,127999999.0
2008-12-30 11:50:00,90.18,90.18,90.15,90.15,57599999.0
2008-12-30 11:51:00,90.15,90.15,90.135,90.135,241599998.0
2008-12-30 11:52:00,90.135,90.145,90.13,90.135,115200000.0
2008-12-30 11:53:00,90.13,90.145,90.13,90.13,183200000.0
2008-12-30 11:54:00,90.13,90.205,90.13,90.2,271200000.0
2008-12-30 11:55:00,90.2,90.2,90.18,90.2,160800000.0
2008-12-30 11:56:00,90.2,90.2,90.19,90.19,144800000.0
2008-12-30 11:57:00,90.19,90.19,90.145,90.15,384799999.0
2008-12-30 11:58:00,90.15,90.165,90.15,90.15,219200000.0
2008-12-30 11:59:00,90.15,90.165,90.15,90.15,472799996.0
2008-12-30 12:00:00,90.15,90.15,90.135,90.15,185200001.0
2008-12-30 12:01:00,90.15,90.15,90.14,90.14,79200000.0
2008-12-30 12:02:00,90.145,90.155,90.11,90.11,256800000.0
2008-12-30 12:03:00,90.115,90.13,90.09,90.12,626399992.0
2008-12-30 12:04:00,90.12,90.125,90.115,90.115,80000000.0
2008-12-30 12:05:00,90.115,90.135,90.115,90.13,472000003.0
2008-12-30 12:06:00,90.13,90.13,90.11,90.11,118399999.0
2008-12-30 12:07:00,90.11,90.125,90.105,90.125,221600000.0
2008-12-30 12:08:00,90.125,90.13,90.125,90.125,99999999.0
2008-12-30 12:09:00,90.125,90.145,90.12,90.135,234399998.0
2008-12-30 12:10:00,90.135,90.155,90.135,90.15,263999998.0
2008-12-30 12:11:00,90.15,90.19,90.15,90.19,204000001.0
2008-12-30 12:12:00,90.185,90.215,90.15,90.18,618399997.0
2008-12-30 12:13:00,90.19,90.21,90.19,90.195,164799998.0
2008-12-30 12:14:00,90.195,90.195,90.15,90.15,217600002.0
2008-12-30 12:15:00,90.15,90.175,90.15,90.16,108800000.0
2008-12-30 12:16:00,90.16,90.16,90.16,90.16,28800000.0
2008-12-30 12:17:00,90.16,90.165,90.16,90.165,70400000.0
2008-12-30 12:18:00,90.16,90.18,90.16,90.175,274400000.0
2008-12-30 12:19:00,90.175,90.19,90.175,90.185,248000000.0
2008-12-30 12:20:00,90.185,90.19,90.18,90.185,290400000.0
2008-12-30 12:21:00,90.19,90.19,90.155,90.18,740399999.0
2008-12-30 12:22:00,90.18,90.18,90.18,90.18,552800000.0
2008-12-30 12:23:00,90.18,90.2,90.18,90.18,489599999.0
2008-12-30 12:24:00,90.18,90.18,90.155,90.155,602400000.0
2008-12-30 12:25:00,90.155,90.16,90.155,90.155,504799999.0
2008-12-30 12:26:00,90.155,90.165,90.11,90.14,429600000.0
2008-12-30 12:27:00,90.14,90.14,90.135,90.135,54400000.0
2008-12-30 12:28:00,90.14,90.145,90.135,90.135,261599998.0
2008-12-30 12:29:00,90.135,90.15,90.135,90.15,676799998.0
2008-12-30 12:30:00,90.15,90.15,90.04,90.055,754600000.0
2008-12-30 12:31:00,90.055,90.105,90.055,90.1,450400000.0
2008-12-30 12:32:00,90.1,90.125,90.1,90.125,359199995.0
2008-12-30 12:33:00,90.125,90.135,90.12,90.12,196000000.0
2008-12-30 12:34:00,90.13,90.13,90.105,90.105,507199989.0
2008-12-30 12:35:00,90.105,90.12,90.09,90.09,113600000.0
2008-12-30 12:36:00,90.09,90.105,90.075,90.075,635200004.0
2008-12-30 12:37:00,90.075,90.105,90.065,90.07,309200000.0
2008-12-30 12:38:00,90.06,90.08,90.06,90.07,131200000.0
2008-12-30 12:39:00,90.07,90.085,90.06,90.065,290200000.0
2008-12-30 12:40:00,90.07,90.07,90.02,90.02,517600000.0
2008-12-30 12:41:00,90.02,90.035,90.02,90.035,168000000.0
2008-12-30 12:42:00,90.035,90.045,90.03,90.04,204800000.0
2008-12-30 12:43:00,90.04,90.045,90.03,90.03,246400000.0
2008-12-30 12:44:00,90.04,90.06,90.03,90.04,137500000.0
2008-12-30 12:45:00,90.04,90.14,90.04,90.135,390400000.0
2008-12-30 12:46:00,90.14,90.14,90.055,90.095,197600000.0
2008-12-30 12:47:00,90.1,90.1,90.1,90.1,20000000.0
2008-12-30 12:48:00,90.1,90.11,90.1,90.1,48000000.0
2008-12-30 12:49:00,90.1,90.11,90.09,90.09,70400000.0
2008-12-30 12:50:00,90.09,90.1,90.07,90.08,208800000.0
2008-12-30 12:51:00,90.08,90.08,90.06,90.06,53600000.0
2008-12-30 12:52:00,90.06,90.065,90.06,90.06,46399999.0
2008-12-30 12:53:00,90.06,90.06,90.005,90.04,422399998.0
2008-12-30 12:54:00,90.04,90.04,90.04,90.04,100000000.0
2008-12-30 12:55:00,90.04,90.045,90.035,90.035,187200000.0
2008-12-30 12:56:00,90.035,90.055,90.035,90.055,518400000.0
2008-12-30 12:57:00,90.045,90.05,90.04,90.045,258400000.0
2008-12-30 12:58:00,90.055,90.085,90.045,90.07,73600000.0
2008-12-30 12:59:00,90.07,90.1,90.07,90.1,176000000.0
2008-12-30 13:00:00,90.1,90.105,90.05,90.075,306400000.0
2008-12-30 13:01:00,90.08,90.11,90.065,90.1,214400000.0
2008-12-30 13:02:00,90.1,90.1,90.07,90.08,317600000.0
2008-12-30 13:03:00,90.08,90.115,90.08,90.105,337600000.0
2008-12-30 13:04:00,90.105,90.11,90.065,90.105,271200000.0
2008-12-30 13:05:00,90.11,90.11,90.1,90.1,131200000.0
2008-12-30 13:06:00,90.1,90.145,90.095,90.14,860399993.0
2008-12-30 13:07:00,90.125,90.125,90.1,90.115,206400000.0
2008-12-30 13:08:00,90.115,90.145,90.11,90.145,91200000.0
2008-12-30 13:09:00,90.15,90.16,90.14,90.14,292799999.0
2008-12-30 13:10:00,90.14,90.15,90.14,90.15,203999999.0
2008-12-30 13:11:00,90.15,90.15,90.14,90.14,36800000.0
2008-12-30 13:12:00,90.14,90.16,90.14,90.15,282399998.0
2008-12-30 13:13:00,90.16,90.16,90.15,90.16,132000000.0
2008-12-30 13:14:00,90.16,90.16,90.15,90.15,80000000.0
2008-12-30 13:15:00,90.16,90.225,90.16,90.2,396400002.0
2008-12-30 13:16:00,90.2,90.215,90.195,90.195,196000000.0
2008-12-30 13:17:00,90.195,90.24,90.195,90.23,190399999.0
2008-12-30 13:18:00,90.23,90.23,90.22,90.23,79200000.0
2008-12-30 13:19:00,90.23,90.23,90.22,90.23,327200000.0
2008-12-30 13:20:00,90.23,90.23,90.225,90.23,240800000.0
2008-12-30 13:21:00,90.225,90.225,90.225,90.225,45600000.0
2008-12-30 13:22:00,90.22,90.22,90.22,90.22,7200000.0
2008-12-30 13:23:00,90.22,90.22,90.22,90.22,19200000.0
2008-12-30 13:24:00,90.22,90.22,90.22,90.22,28000000.0
2008-12-30 13:25:00,90.215,90.215,90.21,90.21,56000000.0
2008-12-30 13:26:00,90.205,90.205,90.11,90.185,416799998.0
2008-12-30 13:27:00,90.18,90.18,90.13,90.135,322400000.0
2008-12-30 13:28:00,90.135,90.14,90.13,90.13,155200000.0
2008-12-30 13:29:00,90.13,90.15,90.13,90.15,104000000.0
2008-12-30 13:30:00,90.14,90.14,90.13,90.13,88000000.0
2008-12-30 13:31:00,90.13,90.13,90.115,90.12,88800000.0
2008-12-30 13:32:00,90.115,90.125,90.11,90.12,164800000.0
2008-12-30 13:33:00,90.11,90.12,90.1,90.12,61600000.0
2008-12-30 13:34:00,90.12,90.12,90.11,90.115,234400000.0
2008-12-30 13:35:00,90.12,90.13,90.12,90.13,124000000.0
2008-12-30 13:36:00,90.135,90.16,90.135,90.16,608799997.0
2008-12-30 13:37:00,90.16,90.2,90.155,90.2,444800000.0
2008-12-30 13:38:00,90.2,90.2,90.165,90.165,349799998.0
2008-12-30 13:39:00,90.165,90.17,90.13,90.135,631199997.0
2008-12-30 13:40:00,90.135,90.14,90.1,90.1,408800000.0
2008-12-30 13:41:00,90.1,90.1,90.09,90.09,523199986.0
2008-12-30 13:42:00,90.095,90.125,90.09,90.125,588799998.0
2008-12-30 13:43:00,90.13,90.14,90.13,90.13,78400000.0
2008-12-30 13:44:00,90.13,90.135,90.13,90.13,116800000.0
2008-12-30 13:45:00,90.135,90.15,90.13,90.13,240000000.0
2008-12-30 13:46:00,90.13,90.13,90.12,90.12,64800000.0
2008-12-30 13:47:00,90.115,90.115,90.08,90.09,338399997.0
2008-12-30 13:48:00,90.09,90.175,90.08,90.165,486400000.0
2008-12-30 13:49:00,90.165,90.17,90.15,90.17,500000000.0
2008-12-30 13:50:00,90.17,90.18,90.17,90.17,104000000.0
2008-12-30 13:51:00,90.17,90.17,90.17,90.17,67200000.0
2008-12-30 13:52:00,90.17,90.17,90.17,90.17,89600000.0
2008-12-30 13:53:00,90.185,90.185,90.14,90.15,46800000.0
2008-12-30 13:54:00,90.15,90.15,90.125,90.125,222400000.0
2008-12-30 13:55:00,90.125,90.13,90.12,90.12,284000000.0
2008-12-30 13:56:00,90.135,90.135,90.12,90.12,516799999.0
2008-12-30 13:57:00,90.12,90.18,90.12,90.175,204000001.0
2008-12-30 13:58:00,90.175,90.185,90.175,90.18,84800000.0
2008-12-30 13:59:00,90.18,90.22,90.18,90.22,169399999.0
2008-12-30 14:00:00,90.235,90.25,90.23,90.25,90800000.0
2008-12-30 14:01:00,90.25,90.265,90.185,90.2,306200000.0
2008-12-30 14:02:00,90.2,90.21,90.18,90.185,178800000.0
2008-12-30 14:03:00,90.195,90.2,90.19,90.195,84600000.0
2008-12-30 14:04:00,90.195,90.2,90.185,90.2,115799999.0
2008-12-30 14:05:00,90.2,90.2,90.155,90.155,162400000.0
2008-12-30 14:06:00,90.155,90.175,90.145,90.165,161399999.0
2008-12-30 14:07:00,90.17,90.17,90.13,90.14,53600000.0
2008-12-30 14:08:00,90.14,90.145,90.135,90.135,90400000.0
2008-12-30 14:09:00,90.14,90.14,90.12,90.14,524799998.0
2008-12-30 14:10:00,90.14,90.155,90.14,90.155,205599999.0
2008-12-30 14:11:00,90.15,90.15,90.15,90.15,115200000.0
2008-12-30 14:12:00,90.15,90.15,90.15,90.15,95200000.0
2008-12-30 14:13:00,90.15,90.175,90.15,90.17,43200000.0
2008-12-30 14:14:00,90.17,90.2,90.17,90.195,92000000.0
2008-12-30 14:15:00,90.195,90.205,90.195,90.195,22400000.0
2008-12-30 14:16:00,90.195,90.21,90.175,90.2,101600000.0
2008-12-30 14:17:00,90.2,90.23,90.2,90.23,48800000.0
2008-12-30 14:18:00,90.23,90.26,90.23,90.24,91200000.0
2008-12-30 14:19:00,90.24,90.24,90.225,90.235,68800000.0
2008-12-30 14:20:00,90.245,90.26,90.245,90.25,41600000.0
2008-12-30 14:21:00,90.245,90.245,90.24,90.24,30400000.0
2008-12-30 14:22:00,90.24,90.24,90.24,90.24,2400000.0
2008-12-30 14:23:00,90.24,90.255,90.24,90.24,34400000.0
2008-12-30 14:24:00,90.24,90.245,90.22,90.235,515999999.0
2008-12-30 14:25:00,90.245,90.275,90.245,90.275,124000000.0
2008-12-30 14:26:00,90.275,90.275,90.26,90.27,261600000.0
2008-12-30 14:27:00,90.27,90.27,90.23,90.245,253600001.0
2008-12-30 14:28:00,90.26,90.265,90.24,90.25,224000000.0
2008-12-30 14:29:00,90.235,90.245,90.23,90.245,81600000.0
2008-12-30 14:30:00,90.25,90.255,90.235,90.235,255199998.0
2008-12-30 14:31:00,90.25,90.25,90.25,90.25,4000000.0
2008-12-30 14:32:00,90.25,90.25,90.24,90.25,28800000.0
2008-12-30 14:33:00,90.25,90.25,90.175,90.18,441399999.0
2008-12-30 14:34:00,90.18,90.18,90.17,90.18,113599997.0
2008-12-30 14:35:00,90.185,90.19,90.18,90.18,32800000.0
2008-12-30 14:36:00,90.18,90.2,90.18,90.185,353599999.0
2008-12-30 14:37:00,90.19,90.195,90.175,90.185,172000000.0
2008-12-30 14:38:00,90.185,90.2,90.18,90.19,82400000.0
2008-12-30 14:39:00,90.185,90.235,90.185,90.235,89599999.0
2008-12-30 14:40:00,90.235,90.26,90.23,90.25,320400000.0
2008-12-30 14:41:00,90.25,90.27,90.25,90.27,195200000.0
2008-12-30 14:42:00,90.275,90.28,90.265,90.265,78400000.0
2008-12-30 14:43:00,90.265,90.265,90.255,90.265,160800000.0
2008-12-30 14:44:00,90.265,90.265,90.26,90.265,205600000.0
2008-12-30 14:45:00,90.265,90.27,90.26,90.265,82400000.0
2008-12-30 14:46:00,90.265,90.27,90.26,90.26,166400000.0
2008-12-30 14:47:00,90.265,90.285,90.255,90.285,280000000.0
2008-12-30 14:48:00,90.29,90.29,90.275,90.28,107200000.0
2008-12-30 14:49:00,90.285,90.285,90.265,90.265,183200000.0
2008-12-30 14:50:00,90.265,90.27,90.265,90.27,156800000.0
2008-12-30 14:51:00,90.27,90.29,90.27,90.29,353200000.0
2008-12-30 14:52:00,90.28,90.295,90.27,90.28,121600000.0
2008-12-30 14:53:00,90.28,90.29,90.245,90.27,162400000.0
2008-12-30 14:54:00,90.27,90.27,90.27,90.27,53600000.0
2008-12-30 14:55:00,90.27,90.285,90.27,90.28,120000000.0
2008-12-30 14:56:00,90.28,90.285,90.27,90.27,228000000.0
2008-12-30 14:57:00,90.28,90.28,90.27,90.27,46400000.0
2008-12-30 14:58:00,90.28,90.28,90.26,90.27,62400000.0
2008-12-30 14:59:00,90.275,90.28,90.26,90.28,438399996.0
2008-12-30 15:00:00,90.28,90.28,90.27,90.275,154000000.0
2008-12-30 15:01:00,90.27,90.29,90.26,90.29,248000000.0
2008-12-30 15:02:00,90.29,90.36,90.29,90.35,215200000.0
2008-12-30 15:03:00,90.35,90.35,90.325,90.33,398400000.0
2008-12-30 15:04:00,90.33,90.355,90.33,90.355,100800000.0
2008-12-30 15:05:00,90.355,90.36,90.345,90.355,149200000.0
2008-12-30 15:06:00,90.355,90.36,90.33,90.36,324800000.0
2008-12-30 15:07:00,90.365,90.42,90.355,90.42,514399999.0
2008-12-30 15:08:00,90.42,90.475,90.42,90.435,651199998.0
2008-12-30 15:09:00,90.435,90.45,90.4,90.405,464799996.0
2008-12-30 15:10:00,90.415,90.415,90.38,90.39,396799993.0
2008-12-30 15:11:00,90.39,90.405,90.37,90.375,617999994.0
2008-12-30 15:12:00,90.375,90.4,90.345,90.39,719199990.0
2008-12-30 15:13:00,90.395,90.4,90.39,90.39,452799990.0
2008-12-30 15:14:00,90.39,90.39,90.36,90.36,356799999.0
2008-12-30 15:15:00,90.365,90.4,90.345,90.35,1059199997.0
2008-12-30 15:16:00,90.35,90.39,90.35,90.37,338399999.0
2008-12-30 15:17:00,90.37,90.395,90.36,90.38,419999999.0
2008-12-30 15:18:00,90.38,90.395,90.36,90.38,640000000.0
2008-12-30 15:19:00,90.38,90.41,90.375,90.41,656799999.0
2008-12-30 15:20:00,90.405,90.43,90.405,90.42,338400001.0
2008-12-30 15:21:00,90.42,90.45,90.405,90.43,832799998.0
2008-12-30 15:22:00,90.435,90.455,90.425,90.43,453600000.0
2008-12-30 15:23:00,90.43,90.45,90.43,90.45,320799999.0
2008-12-30 15:24:00,90.445,90.46,90.42,90.455,272799998.0
2008-12-30 15:25:00,90.455,90.465,90.455,90.465,86400000.0
2008-12-30 15:26:00,90.47,90.475,90.45,90.46,182400000.0
2008-12-30 15:27:00,90.46,90.51,90.46,90.505,455200001.0
2008-12-30 15:28:00,90.505,90.515,90.485,90.49,660400002.0
2008-12-30 15:29:00,90.505,90.505,90.48,90.49,535199998.0
2008-12-30 15:30:00,90.49,90.5,90.475,90.5,395200000.0
2008-12-30 15:31:00,90.51,90.51,90.5,90.51,422400000.0
2008-12-30 15:32:00,90.51,90.51,90.5,90.5,320800000.0
2008-12-30 15:33:00,90.5,90.55,90.5,90.515,1069599997.0
2008-12-30 15:34:00,90.515,90.56,90.515,90.53,739999998.0
2008-12-30 15:35:00,90.53,90.545,90.52,90.54,588000000.0
2008-12-30 15:36:00,90.545,90.545,90.515,90.515,289599997.0
2008-12-30 15:37:00,90.475,90.495,90.43,90.43,478399994.0
2008-12-30 15:38:00,90.43,90.45,90.43,90.45,173599998.0
2008-12-30 15:39:00,90.45,90.46,90.45,90.46,88800000.0
2008-12-30 15:40:00,90.46,90.465,90.45,90.45,446799998.0
2008-12-30 15:41:00,90.45,90.51,90.45,90.505,504399999.0
2008-12-30 15:42:00,90.505,90.51,90.48,90.49,473999998.0
2008-12-30 15:43:00,90.485,90.5,90.485,90.5,111200000.0
2008-12-30 15:44:00,90.5,90.5,90.48,90.48,100000000.0
2008-12-30 15:45:00,90.48,90.485,90.48,90.485,139199997.0
2008-12-30 15:46:00,90.485,90.49,90.465,90.475,474400001.0
2008-12-30 15:47:00,90.48,90.48,90.45,90.45,188800000.0
2008-12-30 15:48:00,90.45,90.45,90.365,90.37,420000000.0
2008-12-30 15:49:00,90.37,90.385,90.355,90.365,312799998.0
2008-12-30 15:50:00,90.365,90.365,90.34,90.355,345599999.0
2008-12-30 15:51:00,90.355,90.38,90.355,90.38,416000002.0
2008-12-30 15:52:00,90.38,90.425,90.37,90.42,161200000.0
2008-12-30 15:53:00,90.425,90.48,90.42,90.44,151200000.0
2008-12-30 15:54:00,90.44,90.465,90.44,90.455,96000000.0
2008-12-30 15:55:00,90.455,90.455,90.38,90.385,319199999.0
2008-12-30 15:56:00,90.39,90.42,90.39,90.4,317600000.0
2008-12-30 15:57:00,90.4,90.4,90.365,90.39,290599999.0
2008-12-30 15:58:00,90.39,90.42,90.38,90.4,120800000.0
2008-12-30 15:59:00,90.4,90.43,90.375,90.395,317400000.0
2008-12-30 16:00:00,90.395,90.415,90.395,90.41,244000000.0
2008-12-30 16:01:00,90.415,90.42,90.38,90.4,359600000.0
2008-12-30 16:02:00,90.395,90.41,90.375,90.38,298400000.0
2008-12-30 16:03:00,90.385,90.39,90.335,90.35,529600002.0
2008-12-30 16:04:00,90.35,90.355,90.33,90.345,609599996.0
2008-12-30 16:05:00,90.345,90.35,90.32,90.32,305599997.0
2008-12-30 16:06:00,90.315,90.325,90.295,90.325,347599996.0
2008-12-30 16:07:00,90.325,90.36,90.325,90.33,211200000.0
2008-12-30 16:08:00,90.32,90.325,90.25,90.29,490799997.0
2008-12-30 16:09:00,90.29,90.295,90.235,90.285,859199993.0
2008-12-30 16:10:00,90.285,90.325,90.285,90.305,502399995.0
2008-12-30 16:11:00,90.305,90.315,90.305,90.31,402399999.0
2008-12-30 16:12:00,90.31,90.34,90.275,90.3,607899998.0
2008-12-30 16:13:00,90.3,90.3,90.22,90.23,510800000.0
2008-12-30 16:14:00,90.23,90.23,90.195,90.2,523200001.0
2008-12-30 16:15:00,90.2,90.23,90.19,90.215,383999999.0
2008-12-30 16:16:00,90.215,90.265,90.21,90.25,127800000.0
2008-12-30 16:17:00,90.26,90.27,90.24,90.245,38400000.0
2008-12-30 16:18:00,90.245,90.25,90.205,90.205,88000000.0
2008-12-30 16:19:00,90.21,90.25,90.205,90.25,343399998.0
2008-12-30 16:20:00,90.235,90.24,90.21,90.225,56800000.0
2008-12-30 16:21:00,90.225,90.26,90.22,90.235,279999997.0
2008-12-30 16:22:00,90.235,90.27,90.235,90.26,214400000.0
2008-12-30 16:23:00,90.26,90.265,90.255,90.26,83200000.0
2008-12-30 16:24:00,90.255,90.28,90.255,90.28,64000000.0
2008-12-30 16:25:00,90.28,90.305,90.28,90.305,381599993.0
2008-12-30 16:26:00,90.305,90.32,90.305,90.315,111200000.0
2008-12-30 16:27:00,90.315,90.315,90.29,90.295,259200000.0
2008-12-30 16:28:00,90.305,90.305,90.295,90.305,259200001.0
2008-12-30 16:29:00,90.3,90.315,90.29,90.315,220800000.0
2008-12-30 16:30:00,90.305,90.315,90.3,90.315,220399999.0
2008-12-30 16:31:00,90.315,90.35,90.315,90.35,288000000.0
2008-12-30 16:32:00,90.35,90.37,90.335,90.365,352799999.0
2008-12-30 16:33:00,90.365,90.37,90.36,90.365,59200000.0
2008-12-30 16:34:00,90.365,90.365,90.35,90.36,147200000.0
2008-12-30 16:35:00,90.355,90.37,90.355,90.365,209600000.0
2008-12-30 16:36:00,90.375,90.38,90.365,90.365,148000000.0
2008-12-30 16:37:00,90.365,90.385,90.345,90.355,267999999.0
2008-12-30 16:38:00,90.355,90.405,90.345,90.405,392800001.0
2008-12-30 16:39:00,90.405,90.42,90.39,90.39,167200000.0
2008-12-30 16:40:00,90.39,90.415,90.39,90.41,161600000.0
2008-12-30 16:41:00,90.41,90.445,90.41,90.445,350800000.0
2008-12-30 16:42:00,90.44,90.445,90.415,90.42,226200000.0
2008-12-30 16:43:00,90.42,90.43,90.375,90.375,235200001.0
2008-12-30 16:44:00,90.325,90.345,90.255,90.295,665800005.0
2008-12-30 16:45:00,90.305,90.315,90.295,90.295,699799995.0
2008-12-30 16:46:00,90.29,90.29,90.215,90.23,638399996.0
2008-12-30 16:47:00,90.23,90.275,90.23,90.27,124000000.0
2008-12-30 16:48:00,90.265,90.29,90.235,90.245,487200000.0
2008-12-30 16:49:00,90.24,90.25,90.23,90.25,153600000.0
2008-12-30 16:50:00,90.25,90.275,90.24,90.245,104000000.0
2008-12-30 16:51:00,90.26,90.3,90.26,90.27,149500000.0
2008-12-30 16:52:00,90.27,90.285,90.255,90.255,175999999.0
2008-12-30 16:53:00,90.255,90.295,90.245,90.295,195700000.0
2008-12-30 16:54:00,90.285,90.295,90.28,90.29,278900000.0
2008-12-30 16:55:00,90.29,90.29,90.265,90.275,328800000.0
2008-12-30 16:56:00,90.275,90.29,90.275,90.275,227999997.0
2008-12-30 16:57:00,90.275,90.285,90.21,90.22,454399997.0
2008-12-30 16:58:00,90.215,90.23,90.21,90.23,94400000.0
2008-12-30 16:59:00,90.23,90.23,90.205,90.215,331199996.0
2008-12-30 17:00:00,90.215,90.285,90.2,90.285,223200000.0
2008-12-30 17:01:00,90.285,90.29,90.24,90.26,252100000.0
2008-12-30 17:02:00,90.26,90.28,90.24,90.27,99200000.0
2008-12-30 17:03:00,90.27,90.275,90.23,90.23,221000000.0
2008-12-30 17:04:00,90.23,90.23,90.195,90.215,215999999.0
2008-12-30 17:05:00,90.215,90.26,90.215,90.25,515199996.0
2008-12-30 17:06:00,90.245,90.255,90.23,90.245,201599999.0
2008-12-30 17:07:00,90.245,90.255,90.245,90.25,264000001.0
2008-12-30 17:08:00,90.25,90.275,90.25,90.27,288800000.0
2008-12-30 17:09:00,90.27,90.28,90.25,90.28,269600001.0
2008-12-30 17:10:00,90.28,90.285,90.21,90.21,407999997.0
2008-12-30 17:11:00,90.205,90.25,90.205,90.25,448600000.0
2008-12-30 17:12:00,90.25,90.26,90.225,90.25,174600000.0
2008-12-30 17:13:00,90.25,90.26,90.25,90.255,27200000.0
2008-12-30 17:14:00,90.255,90.29,90.255,90.29,54400000.0
2008-12-30 17:15:00,90.29,90.295,90.275,90.295,112700000.0
2008-12-30 17:16:00,90.28,90.295,90.275,90.29,327200000.0
2008-12-30 17:17:00,90.285,90.285,90.265,90.27,720000000.0
2008-12-30 17:18:00,90.27,90.285,90.265,90.275,329600000.0
2008-12-30 17:19:00,90.275,90.285,90.27,90.28,261200001.0
2008-12-30 17:20:00,90.275,90.325,90.275,90.31,682800001.0
2008-12-30 17:21:00,90.31,90.34,90.31,90.325,362400003.0
2008-12-30 17:22:00,90.325,90.335,90.305,90.305,802400023.0
2008-12-30 17:23:00,90.315,90.335,90.31,90.32,219599999.0
2008-12-30 17:24:00,90.32,90.325,90.3,90.32,711599998.0
2008-12-30 17:25:00,90.31,90.33,90.305,90.315,540799997.0
2008-12-30 17:26:00,90.32,90.33,90.31,90.33,148800000.0
2008-12-30 17:27:00,90.33,90.34,90.315,90.33,79200000.0
2008-12-30 17:28:00,90.33,90.365,90.325,90.355,51200000.0
2008-12-30 17:29:00,90.35,90.355,90.295,90.305,104800000.0
2008-12-30 17:30:00,90.3,90.305,90.29,90.295,178399997.0
2008-12-30 17:31:00,90.295,90.315,90.295,90.295,211200000.0
2008-12-30 17:32:00,90.295,90.305,90.285,90.29,344799999.0
2008-12-30 17:33:00,90.29,90.305,90.285,90.3,273200000.0
2008-12-30 17:34:00,90.305,90.305,90.295,90.3,257600000.0
2008-12-30 17:35:00,90.3,90.305,90.295,90.3,285600000.0
2008-12-30 17:36:00,90.3,90.31,90.29,90.29,323200000.0
2008-12-30 17:37:00,90.29,90.32,90.29,90.29,235000000.0
2008-12-30 17:38:00,90.29,90.3,90.265,90.27,186900000.0
2008-12-30 17:39:00,90.27,90.285,90.27,90.275,588000000.0
2008-12-30 17:40:00,90.275,90.295,90.27,90.29,313600000.0
2008-12-30 17:41:00,90.28,90.295,90.28,90.295,290400000.0
2008-12-30 17:42:00,90.305,90.31,90.28,90.29,106100000.0
2008-12-30 17:43:00,90.29,90.32,90.28,90.32,305600000.0
2008-12-30 17:44:00,90.32,90.335,90.32,90.33,101600000.0
2008-12-30 17:45:00,90.33,90.36,90.33,90.33,192800000.0
2008-12-30 17:46:00,90.34,90.365,90.33,90.33,550400000.0
2008-12-30 17:47:00,90.33,90.335,90.315,90.315,292800001.0
2008-12-30 17:48:00,90.315,90.325,90.3,90.305,214399999.0
2008-12-30 17:49:00,90.305,90.325,90.295,90.31,212799999.0
2008-12-30 17:50:00,90.31,90.335,90.305,90.33,111700000.0
2008-12-30 17:51:00,90.32,90.335,90.315,90.315,47700000.0
2008-12-30 17:52:00,90.305,90.335,90.305,90.325,91200000.0
2008-12-30 17:53:00,90.325,90.325,90.325,90.325,55200000.0
2008-12-30 17:54:00,90.315,90.32,90.305,90.315,132800000.0
2008-12-30 17:55:00,90.315,90.335,90.29,90.335,159200000.0
2008-12-30 17:56:00,90.33,90.33,90.28,90.325,124100000.0
2008-12-30 17:57:00,90.315,90.32,90.295,90.295,89600000.0
2008-12-30 17:58:00,90.295,90.295,90.225,90.275,630799998.0
2008-12-30 17:59:00,90.275,90.275,90.1,90.165,937299997.0
2008-12-30 18:00:00,90.165,90.245,90.145,90.245,610600002.0
2008-12-30 18:01:00,90.235,90.275,90.22,90.24,450800002.0
2008-12-30 18:02:00,90.255,90.27,90.23,90.265,202000000.0
2008-12-30 18:03:00,90.275,90.275,90.235,90.24,240000000.0
2008-12-30 18:04:00,90.24,90.26,90.235,90.25,333800000.0
2008-12-30 18:05:00,90.245,90.265,90.235,90.26,223000000.0
2008-12-30 18:06:00,90.26,90.265,90.25,90.26,72000000.0
2008-12-30 18:07:00,90.255,90.255,90.22,90.23,130000000.0
2008-12-30 18:08:00,90.23,90.25,90.225,90.23,200800000.0
2008-12-30 18:09:00,90.23,90.245,90.185,90.225,292400000.0
2008-12-30 18:10:00,90.22,90.24,90.195,90.23,300000000.0
2008-12-30 18:11:00,90.23,90.26,90.215,90.24,173400000.0
2008-12-30 18:12:00,90.24,90.27,90.225,90.265,227200000.0
2008-12-30 18:13:00,90.265,90.285,90.26,90.265,152800000.0
2008-12-30 18:14:00,90.275,90.28,90.21,90.275,423000002.0
2008-12-30 18:15:00,90.27,90.28,90.265,90.275,154000000.0
2008-12-30 18:16:00,90.275,90.295,90.27,90.275,72000000.0
2008-12-30 18:17:00,90.29,90.295,90.27,90.285,121600000.0
2008-12-30 18:18:00,90.28,90.31,90.28,90.305,41000000.0
2008-12-30 18:19:00,90.3,90.31,90.295,90.3,141600000.0
2008-12-30 18:20:00,90.3,90.305,90.3,90.305,55200000.0
2008-12-30 18:21:00,90.305,90.33,90.305,90.325,247999999.0
2008-12-30 18:22:00,90.325,90.34,90.32,90.32,498400000.0
2008-12-30 18:23:00,90.32,90.335,90.32,90.33,215200000.0
2008-12-30 18:24:00,90.32,90.325,90.3,90.31,321600002.0
2008-12-30 18:25:00,90.31,90.32,90.31,90.32,50400000.0
2008-12-30 18:26:00,90.315,90.345,90.315,90.345,100800000.0
2008-12-30 18:27:00,90.345,90.345,90.32,90.335,33600000.0
2008-12-30 18:28:00,90.335,90.335,90.315,90.325,20000000.0
2008-12-30 18:29:00,90.325,90.34,90.315,90.335,46400000.0
2008-12-30 18:30:00,90.33,90.345,90.33,90.335,68800000.0
2008-12-30 18:31:00,90.34,90.355,90.34,90.345,297000000.0
2008-12-30 18:32:00,90.345,90.345,90.345,90.345,24000000.0
2008-12-30 18:33:00,90.345,90.345,90.345,90.345,38400000.0
2008-12-30 18:34:00,90.345,90.355,90.345,90.345,22400000.0
2008-12-30 18:35:00,90.345,90.345,90.3,90.3,294399999.0
2008-12-30 18:36:00,90.305,90.31,90.295,90.305,212799997.0
2008-12-30 18:37:00,90.31,90.31,90.3,90.305,170400000.0
2008-12-30 18:38:00,90.31,90.32,90.3,90.32,402400001.0
2008-12-30 18:39:00,90.315,90.35,90.315,90.34,266600000.0
2008-12-30 18:40:00,90.35,90.35,90.325,90.325,220799999.0
2008-12-30 18:41:00,90.33,90.335,90.31,90.33,74400000.0
2008-12-30 18:42:00,90.33,90.37,90.33,90.37,142400000.0
2008-12-30 18:43:00,90.365,90.385,90.345,90.36,525300000.0
2008-12-30 18:44:00,90.36,90.375,90.345,90.365,475199997.0
2008-12-30 18:45:00,90.37,90.38,90.325,90.35,814799998.0
2008-12-30 18:46:00,90.35,90.35,90.34,90.35,204000000.0
2008-12-30 18:47:00,90.35,90.365,90.325,90.36,204799999.0
2008-12-30 18:48:00,90.36,90.37,90.345,90.35,198400000.0
2008-12-30 18:49:00,90.36,90.36,90.35,90.36,36000000.0
2008-12-30 18:50:00,90.35,90.365,90.35,90.355,129600000.0
2008-12-30 18:51:00,90.355,90.355,90.35,90.355,129599998.0
2008-12-30 18:52:00,90.355,90.395,90.355,90.385,105599999.0
2008-12-30 18:53:00,90.395,90.42,90.385,90.41,321600000.0
2008-12-30 18:54:00,90.41,90.43,90.405,90.41,243200000.0
2008-12-30 18:55:00,90.41,90.42,90.405,90.42,192800000.0
2008-12-30 18:56:00,90.43,90.43,90.425,90.425,79200000.0
2008-12-30 18:57:00,90.425,90.425,90.385,90.385,396000006.0
2008-12-30 18:58:00,90.385,90.41,90.375,90.4,415000000.0
2008-12-30 18:59:00,90.405,90.415,90.375,90.375,251000000.0
2008-12-30 19:00:00,90.375,90.405,90.375,90.395,228800000.0
2008-12-30 19:01:00,90.4,90.4,90.395,90.395,26400000.0
2008-12-30 19:02:00,90.4,90.4,90.395,90.4,52000000.0
2008-12-30 19:03:00,90.4,90.405,90.395,90.4,108000000.0
2008-12-30 19:04:00,90.395,90.395,90.385,90.385,232800000.0
2008-12-30 19:05:00,90.385,90.39,90.36,90.36,293600000.0
2008-12-30 19:06:00,90.36,90.36,90.33,90.34,224799996.0
2008-12-30 19:07:00,90.335,90.375,90.335,90.36,270400000.0
2008-12-30 19:08:00,90.365,90.405,90.36,90.405,279200000.0
2008-12-30 19:09:00,90.405,90.405,90.375,90.39,475000001.0
2008-12-30 19:10:00,90.39,90.39,90.36,90.37,207200000.0
2008-12-30 19:11:00,90.37,90.37,90.345,90.36,67200000.0
2008-12-30 19:12:00,90.36,90.36,90.35,90.355,65600000.0
2008-12-30 19:13:00,90.355,90.355,90.355,90.355,9600000.0
2008-12-30 19:14:00,90.35,90.35,90.345,90.345,19200000.0
2008-12-30 19:15:00,90.335,90.35,90.32,90.33,280800000.0
2008-12-30 19:16:00,90.33,90.385,90.325,90.34,259500000.0
2008-12-30 19:17:00,90.345,90.345,90.3,90.3,193599999.0
2008-12-30 19:18:00,90.3,90.31,90.285,90.29,201599999.0
2008-12-30 19:19:00,90.295,90.305,90.29,90.305,55200000.0
2008-12-30 19:20:00,90.305,90.305,90.305,90.305,7200000.0
2008-12-30 19:21:00,90.295,90.31,90.285,90.305,103200000.0
2008-12-30 19:22:00,90.305,90.335,90.305,90.335,65600000.0
2008-12-30 19:23:00,90.335,90.335,90.325,90.325,7200000.0
2008-12-30 19:24:00,90.325,90.325,90.32,90.325,19200000.0
2008-12-30 19:25:00,90.33,90.33,90.33,90.33,2400000.0
2008-12-30 19:26:00,90.33,90.335,90.3,90.305,130400000.0
2008-12-30 19:27:00,90.305,90.305,90.305,90.305,14400000.0
2008-12-30 19:28:00,90.305,90.305,90.305,90.305,12000000.0
2008-12-30 19:29:00,90.305,90.33,90.3,90.305,173599999.0
2008-12-30 19:30:00,90.31,90.315,90.31,90.315,50400000.0
2008-12-30 19:31:00,90.315,90.345,90.315,90.335,162999998.0
2008-12-30 19:32:00,90.335,90.335,90.315,90.335,91200001.0
2008-12-30 19:33:00,90.335,90.335,90.335,90.335,18400000.0
2008-12-30 19:34:00,90.335,90.335,90.31,90.31,43200000.0
2008-12-30 19:35:00,90.31,90.34,90.3,90.34,417599999.0
2008-12-30 19:36:00,90.345,90.35,90.34,90.345,252799999.0
2008-12-30 19:37:00,90.35,90.38,90.35,90.375,260000000.0
2008-12-30 19:38:00,90.375,90.405,90.375,90.375,531199998.0
2008-12-30 19:39:00,90.375,90.405,90.375,90.395,443999999.0
2008-12-30 19:40:00,90.39,90.395,90.335,90.35,535999994.0
2008-12-30 19:41:00,90.35,90.365,90.34,90.365,159200000.0
2008-12-30 19:42:00,90.365,90.38,90.365,90.38,126400000.0
2008-12-30 19:43:00,90.38,90.38,90.38,90.38,40800000.0
2008-12-30 19:44:00,90.395,90.395,90.315,90.315,184000000.0
2008-12-30 19:45:00,90.325,90.39,90.325,90.375,597599996.0
2008-12-30 19:46:00,90.38,90.38,90.315,90.335,257400000.0
2008-12-30 19:47:00,90.34,90.34,90.335,90.335,27200000.0
2008-12-30 19:48:00,90.33,90.36,90.33,90.355,263999999.0
2008-12-30 19:49:00,90.355,90.37,90.355,90.36,116000000.0
2008-12-30 19:50:00,90.36,90.365,90.355,90.355,84000000.0
2008-12-30 19:51:00,90.355,90.355,90.355,90.355,19200000.0
2008-12-30 19:52:00,90.355,90.355,90.355,90.355,31200000.0
2008-12-30 19:53:00,90.355,90.355,90.35,90.355,28800000.0
2008-12-30 19:54:00,90.355,90.355,90.335,90.335,45600000.0
2008-12-30 19:55:00,90.34,90.34,90.31,90.31,74400000.0
2008-12-30 19:56:00,90.31,90.315,90.305,90.31,56800000.0
2008-12-30 19:57:00,90.315,90.315,90.31,90.31,59200000.0
2008-12-30 19:58:00,90.305,90.32,90.295,90.31,537400002.0
2008-12-30 19:59:00,90.315,90.335,90.315,90.325,160800000.0
2008-12-30 20:00:00,90.325,90.325,90.305,90.31,167199999.0
2008-12-30 20:01:00,90.31,90.315,90.295,90.305,366200000.0
2008-12-30 20:02:00,90.305,90.31,90.295,90.3,1528399994.0
2008-12-30 20:03:00,90.3,90.31,90.295,90.305,978799998.0
2008-12-30 20:04:00,90.305,90.325,90.27,90.3,284999999.0
2008-12-30 20:05:00,90.3,90.3,90.27,90.275,127199997.0
2008-12-30 20:06:00,90.28,90.3,90.26,90.28,386800000.0
2008-12-30 20:07:00,90.28,90.28,90.27,90.28,55200000.0
2008-12-30 20:08:00,90.275,90.275,90.275,90.275,16800000.0
2008-12-30 20:09:00,90.275,90.275,90.275,90.275,64800000.0
2008-12-30 20:10:00,90.275,90.275,90.275,90.275,56799999.0
2008-12-30 20:11:00,90.275,90.285,90.275,90.275,120000000.0
2008-12-30 20:12:00,90.275,90.28,90.265,90.265,462399984.0
2008-12-30 20:13:00,90.265,90.27,90.26,90.26,87199998.0
2008-12-30 20:14:00,90.26,90.265,90.255,90.255,71200000.0
2008-12-30 20:15:00,90.255,90.27,90.255,90.265,72800000.0
2008-12-30 20:16:00,90.265,90.265,90.255,90.26,117599997.0
2008-12-30 20:17:00,90.26,90.27,90.255,90.255,80799998.0
2008-12-30 20:18:00,90.255,90.265,90.255,90.255,147199996.0
2008-12-30 20:19:00,90.255,90.26,90.245,90.245,368799994.0
2008-12-30 20:20:00,90.25,90.29,90.24,90.29,587799994.0
2008-12-30 20:21:00,90.285,90.285,90.28,90.28,42400000.0
2008-12-30 20:22:00,90.28,90.28,90.28,90.28,82400000.0
2008-12-30 20:23:00,90.28,90.28,90.235,90.25,121400000.0
2008-12-30 20:24:00,90.25,90.275,90.24,90.27,130000000.0
2008-12-30 20:25:00,90.265,90.265,90.26,90.26,18400000.0
2008-12-30 20:26:00,90.26,90.26,90.26,90.26,171199998.0
2008-12-30 20:27:00,90.26,90.26,90.26,90.26,114399998.0
2008-12-30 20:28:00,90.26,90.26,90.255,90.26,152800000.0
2008-12-30 20:29:00,90.26,90.27,90.255,90.26,217600000.0
2008-12-30 20:30:00,90.27,90.29,90.27,90.285,132800000.0
2008-12-30 20:31:00,90.285,90.285,90.28,90.285,22400000.0
2008-12-30 20:32:00,90.285,90.285,90.255,90.26,97600000.0
2008-12-30 20:33:00,90.26,90.275,90.25,90.25,277999997.0
2008-12-30 20:34:00,90.26,90.27,90.255,90.26,317599998.0
2008-12-30 20:35:00,90.26,90.27,90.25,90.25,180000000.0
2008-12-30 20:36:00,90.25,90.26,90.25,90.26,161599999.0
2008-12-30 20:37:00,90.26,90.28,90.225,90.28,318799997.0
2008-12-30 20:38:00,90.28,90.28,90.25,90.25,247200001.0
2008-12-30 20:39:00,90.25,90.255,90.25,90.255,63200000.0
2008-12-30 20:40:00,90.255,90.255,90.255,90.255,8800000.0
2008-12-30 20:41:00,90.25,90.27,90.25,90.265,124000000.0
2008-12-30 20:42:00,90.265,90.285,90.265,90.285,82399999.0
2008-12-30 20:43:00,90.285,90.3,90.27,90.295,95200000.0
2008-12-30 20:44:00,90.305,90.31,90.295,90.305,101600000.0
2008-12-30 20:45:00,90.305,90.305,90.29,90.29,58400000.0
2008-12-30 20:46:00,90.3,90.3,90.3,90.3,4800000.0
2008-12-30 20:47:00,90.295,90.295,90.29,90.29,20800000.0
2008-12-30 20:48:00,90.29,90.305,90.285,90.3,193600000.0
2008-12-30 20:49:00,90.3,90.315,90.29,90.29,351200001.0
2008-12-30 20:50:00,90.295,90.315,90.29,90.295,367999999.0
2008-12-30 20:51:00,90.295,90.325,90.295,90.315,274400003.0
2008-12-30 20:52:00,90.315,90.325,90.275,90.285,561600004.0
2008-12-30 20:53:00,90.285,90.295,90.285,90.29,207199998.0
2008-12-30 20:54:00,90.29,90.3,90.29,90.3,93600000.0
2008-12-30 20:55:00,90.3,90.3,90.295,90.295,47000000.0
2008-12-30 20:56:00,90.295,90.295,90.235,90.235,439599998.0
2008-12-30 20:57:00,90.23,90.265,90.21,90.25,626399998.0
2008-12-30 20:58:00,90.25,90.27,90.25,90.265,109599999.0
2008-12-30 20:59:00,90.27,90.29,90.27,90.29,155200000.0
2008-12-30 21:00:00,90.29,90.29,90.27,90.27,477599997.0
2008-12-30 21:01:00,90.265,90.27,90.25,90.25,267200000.0
2008-12-30 21:02:00,90.25,90.26,90.25,90.26,457600000.0
2008-12-30 21:03:00,90.26,90.27,90.255,90.26,176799998.0
2008-12-30 21:04:00,90.26,90.295,90.26,90.295,487199997.0
2008-12-30 21:05:00,90.295,90.295,90.295,90.295,11200000.0
2008-12-30 21:06:00,90.295,90.295,90.295,90.295,19200000.0
2008-12-30 21:07:00,90.22,90.22,90.22,90.22,136799996.0
2008-12-30 21:08:00,90.295,90.305,90.295,90.295,136799996.0
2008-12-30 21:09:00,90.29,90.29,90.275,90.275,83199999.0
2008-12-30 21:10:00,90.265,90.265,90.26,90.26,30400000.0
2008-12-30 21:11:00,90.26,90.26,90.26,90.26,52800000.0
2008-12-30 21:12:00,90.26,90.265,90.26,90.265,127199999.0
2008-12-30 21:13:00,90.265,90.285,90.26,90.285,303200000.0
2008-12-30 21:14:00,90.275,90.275,90.26,90.26,29600000.0
2008-12-30 21:15:00,90.26,90.28,90.26,90.28,86400000.0
2008-12-30 21:16:00,90.28,90.3,90.28,90.295,305599996.0
2008-12-30 21:17:00,90.295,90.31,90.295,90.3,109600000.0
2008-12-30 21:18:00,90.3,90.31,90.3,90.305,563999992.0
2008-12-30 21:19:00,90.305,90.31,90.295,90.3,216799995.0
2008-12-30 21:20:00,90.315,90.32,90.3,90.305,128800000.0
2008-12-30 21:21:00,90.305,90.31,90.29,90.29,155199999.0
2008-12-30 21:22:00,90.29,90.29,90.26,90.26,473599996.0
2008-12-30 21:23:00,90.26,90.265,90.24,90.245,812799999.0
2008-12-30 21:24:00,90.245,90.245,90.245,90.245,76800000.0
2008-12-30 21:25:00,90.245,90.255,90.245,90.255,64000000.0
2008-12-30 21:26:00,90.255,90.27,90.25,90.25,513599999.0
2008-12-30 21:27:00,90.26,90.26,90.25,90.25,434399997.0
2008-12-30 21:28:00,90.25,90.26,90.25,90.25,92000000.0
2008-12-30 21:29:00,90.25,90.265,90.215,90.225,421399997.0
2008-12-30 21:30:00,90.23,90.25,90.23,90.235,185599996.0
2008-12-30 21:31:00,90.22,90.23,90.21,90.215,220800000.0
2008-12-30 21:32:00,90.215,90.215,90.2,90.2,476799999.0
2008-12-30 21:33:00,90.2,90.215,90.145,90.15,605199999.0
2008-12-30 21:34:00,90.145,90.165,90.145,90.165,153599998.0
2008-12-30 21:35:00,90.155,90.185,90.155,90.165,325599994.0
2008-12-30 21:36:00,90.165,90.185,90.165,90.185,52000000.0
2008-12-30 21:37:00,90.18,90.18,90.155,90.165,232000000.0
2008-12-30 21:38:00,90.17,90.17,90.15,90.16,440000006.0
2008-12-30 21:39:00,90.16,90.175,90.16,90.175,34400000.0
2008-12-30 21:40:00,90.175,90.185,90.175,90.185,49600000.0
2008-12-30 21:41:00,90.185,90.185,90.165,90.17,43200000.0
2008-12-30 21:42:00,90.165,90.165,90.165,90.165,20800000.0
2008-12-30 21:43:00,90.165,90.175,90.165,90.17,708799995.0
2008-12-30 21:44:00,90.17,90.17,90.155,90.155,70400000.0
2008-12-30 21:45:00,90.16,90.16,90.155,90.16,41600000.0
2008-12-30 21:46:00,90.16,90.16,90.16,90.16,8800000.0
2008-12-30 21:47:00,90.175,90.18,90.165,90.175,111200000.0
2008-12-30 21:48:00,90.175,90.18,90.165,90.17,92799998.0
2008-12-30 21:49:00,90.17,90.19,90.17,90.18,159200000.0
2008-12-30 21:50:00,90.24,90.25,90.24,90.24,4800000.0
2008-12-30 21:51:00,90.18,90.18,90.18,90.18,4800000.0
2008-12-30 21:52:00,90.18,90.18,90.18,90.18,2400000.0
2008-12-30 21:53:00,90.18,90.195,90.18,90.19,52000000.0
2008-12-30 21:54:00,90.19,90.24,90.19,90.24,180000000.0
2008-12-30 21:55:00,90.24,90.25,90.22,90.245,300800000.0
2008-12-30 21:56:00,90.245,90.255,90.235,90.24,98400000.0
2008-12-30 21:57:00,90.245,90.26,90.245,90.245,106400000.0
2008-12-30 21:58:00,90.255,90.255,90.235,90.24,166800000.0
2008-12-30 21:59:00,90.25,90.295,90.24,90.285,239199999.0
2008-12-30 22:00:00,90.285,90.305,90.28,90.295,197600000.0
2008-12-30 22:01:00,90.295,90.295,90.255,90.28,423200000.0
2008-12-30 22:02:00,90.29,90.295,90.265,90.265,299200000.0
2008-12-30 22:03:00,90.265,90.295,90.25,90.25,483200001.0
2008-12-30 22:04:00,90.25,90.25,90.25,90.25,22400000.0
2008-12-30 22:05:00,90.245,90.26,90.245,90.245,69600000.0
2008-12-30 22:06:00,90.245,90.25,90.24,90.245,70400000.0
2008-12-30 22:07:00,90.245,90.25,90.24,90.245,89600000.0
2008-12-30 22:08:00,90.245,90.255,90.23,90.245,259200000.0
2008-12-30 22:09:00,90.26,90.26,90.215,90.235,278400000.0
2008-12-30 22:10:00,90.245,90.25,90.24,90.245,161600000.0
2008-12-30 22:11:00,90.25,90.26,90.215,90.215,117600000.0
2008-12-30 22:12:00,90.215,90.23,90.215,90.22,286399999.0
2008-12-30 22:13:00,90.23,90.23,90.23,90.23,75200000.0
2008-12-30 22:14:00,90.24,90.245,90.23,90.235,244000000.0
2008-12-30 22:15:00,90.24,90.26,90.23,90.255,249600000.0
2008-12-30 22:16:00,90.255,90.26,90.255,90.26,131200000.0
2008-12-30 22:17:00,90.26,90.26,90.26,90.26,175200000.0
2008-12-30 22:18:00,90.26,90.275,90.255,90.26,83200000.0
2008-12-30 22:19:00,90.27,90.27,90.26,90.26,59200000.0
2008-12-30 22:20:00,90.26,90.26,90.26,90.26,8800000.0
2008-12-30 22:21:00,90.255,90.265,90.245,90.245,79200000.0
2008-12-30 22:22:00,90.245,90.245,90.23,90.23,30400000.0
2008-12-30 22:23:00,90.235,90.24,90.23,90.23,24000000.0
2008-12-30 22:24:00,90.23,90.23,90.23,90.23,9600000.0
2008-12-30 22:25:00,90.23,90.23,90.23,90.23,14400000.0
2008-12-30 22:26:00,90.23,90.25,90.23,90.23,686400000.0
2008-12-30 22:27:00,90.23,90.255,90.23,90.23,448000000.0
2008-12-30 22:28:00,90.235,90.235,90.23,90.23,816000000.0
2008-12-30 22:29:00,90.23,90.24,90.23,90.23,240000000.0
2008-12-30 22:30:00,90.23,90.23,90.23,90.23,92000000.0
2008-12-30 22:31:00,90.23,90.23,90.23,90.23,38400000.0
2008-12-30 22:32:00,90.25,90.26,90.25,90.26,571200000.0
2008-12-30 22:33:00,90.23,90.28,90.23,90.28,571200000.0
2008-12-30 22:34:00,90.28,90.295,90.275,90.28,1182200001.0
2008-12-30 22:35:00,90.28,90.29,90.275,90.28,436000000.0
2008-12-30 22:36:00,90.28,90.29,90.27,90.27,1106400000.0
2008-12-30 22:37:00,90.27,90.285,90.225,90.235,499200001.0
2008-12-30 22:38:00,90.24,90.26,90.23,90.26,540800001.0
2008-12-30 22:39:00,90.26,90.265,90.215,90.215,664600000.0
2008-12-30 22:40:00,90.215,90.26,90.195,90.23,469599999.0
2008-12-30 22:41:00,90.23,90.23,90.225,90.23,650400000.0
2008-12-30 22:42:00,90.23,90.25,90.23,90.25,330400000.0
2008-12-30 22:43:00,90.25,90.28,90.25,90.265,369600000.0
2008-12-30 22:44:00,90.265,90.27,90.26,90.27,81600000.0
2008-12-30 22:45:00,90.265,90.265,90.25,90.25,200000000.0
2008-12-30 22:47:00,90.25,90.265,90.24,90.25,1085600000.0
2008-12-30 22:48:00,90.25,90.27,90.25,90.26,598400000.0
2008-12-30 22:49:00,90.265,90.28,90.265,90.275,22400000.0
2008-12-30 22:50:00,90.275,90.275,90.275,90.275,2400000.0
2008-12-30 22:51:00,90.275,90.285,90.275,90.28,52800000.0
2008-12-30 22:52:00,90.28,90.28,90.28,90.28,19200000.0
2008-12-30 22:53:00,90.28,90.28,90.28,90.28,9600000.0
2008-12-30 22:54:00,90.28,90.28,90.27,90.27,45600000.0
2008-12-30 22:55:00,90.285,90.285,90.285,90.285,28000000.0
2008-12-30 22:56:00,90.29,90.29,90.265,90.27,136000000.0
2008-12-30 22:57:00,90.27,90.28,90.26,90.28,54400000.0
2008-12-30 22:58:00,90.28,90.285,90.27,90.28,74400000.0
2008-12-30 22:59:00,90.285,90.3,90.28,90.285,131200000.0
2008-12-30 23:00:00,90.29,90.29,90.28,90.28,184800000.0
2008-12-30 23:01:00,90.28,90.29,90.28,90.285,64000000.0
2008-12-30 23:02:00,90.29,90.345,90.29,90.34,152000000.0
2008-12-30 23:03:00,90.345,90.345,90.33,90.345,50400000.0
2008-12-30 23:04:00,90.345,90.345,90.33,90.34,44800000.0
2008-12-30 23:05:00,90.345,90.345,90.33,90.33,44000000.0
2008-12-30 23:06:00,90.32,90.32,90.32,90.32,2400000.0
2008-12-30 23:07:00,90.31,90.325,90.305,90.325,38400000.0
2008-12-30 23:08:00,90.33,90.33,90.33,90.33,16000000.0
2008-12-30 23:09:00,90.32,90.33,90.32,90.33,32800000.0
2008-12-30 23:10:00,90.33,90.33,90.32,90.32,61600000.0
2008-12-30 23:11:00,90.32,90.325,90.315,90.32,34400000.0
2008-12-30 23:13:00,90.32,90.33,90.32,90.325,12800000.0
2008-12-30 23:14:00,90.325,90.325,90.32,90.32,16800000.0
2008-12-30 23:15:00,90.305,90.305,90.295,90.295,39200000.0
2008-12-30 23:16:00,90.295,90.295,90.28,90.28,13600000.0
2008-12-30 23:17:00,90.28,90.285,90.265,90.28,117400000.0
2008-12-30 23:18:00,90.295,90.295,90.285,90.295,72000000.0
2008-12-30 23:19:00,90.295,90.295,90.295,90.295,4800000.0
2008-12-30 23:20:00,90.29,90.29,90.275,90.275,120000000.0
2008-12-30 23:21:00,90.26,90.26,90.25,90.26,12800000.0
2008-12-30 23:22:00,90.275,90.275,90.275,90.275,12800000.0
2008-12-30 23:23:00,90.285,90.285,90.275,90.275,84000000.0
2008-12-30 23:24:00,90.275,90.285,90.275,90.285,29600000.0
2008-12-30 23:25:00,90.28,90.28,90.26,90.265,226399999.0
2008-12-30 23:26:00,90.265,90.265,90.265,90.265,44800001.0
2008-12-30 23:27:00,90.265,90.265,90.265,90.265,15200000.0
2008-12-30 23:28:00,90.265,90.275,90.265,90.275,42400000.0
2008-12-30 23:29:00,90.29,90.29,90.275,90.285,24000000.0
2008-12-30 23:30:00,90.285,90.295,90.265,90.285,219199999.0
2008-12-30 23:31:00,90.275,90.295,90.275,90.285,77600000.0
2008-12-30 23:32:00,90.2,90.2,90.18,90.18,87200000.0
2008-12-30 23:33:00,90.285,90.285,90.27,90.275,87200000.0
2008-12-30 23:34:00,90.275,90.295,90.255,90.265,191100000.0
2008-12-30 23:35:00,90.265,90.275,90.265,90.265,108800000.0
2008-12-30 23:36:00,90.265,90.275,90.265,90.275,46399999.0
2008-12-30 23:37:00,90.275,90.275,90.275,90.275,29599999.0
2008-12-30 23:38:00,90.275,90.275,90.275,90.275,32800000.0
2008-12-30 23:39:00,90.16,90.2,90.16,90.19,118400000.0
2008-12-30 23:40:00,90.275,90.275,90.26,90.26,118400000.0
2008-12-30 23:41:00,90.265,90.265,90.26,90.26,102400000.0
2008-12-30 23:42:00,90.26,90.265,90.26,90.265,23200000.0
2008-12-30 23:43:00,90.26,90.26,90.25,90.25,195200000.0
2008-12-30 23:44:00,90.25,90.25,90.25,90.25,205600000.0
2008-12-30 23:45:00,90.25,90.26,90.25,90.26,103200000.0
2008-12-30 23:46:00,90.19,90.2,90.19,90.19,326400000.0
2008-12-30 23:47:00,90.255,90.255,90.2,90.22,326400000.0
2008-12-30 23:48:00,90.22,90.22,90.2,90.2,219800000.0
2008-12-30 23:49:00,90.195,90.21,90.17,90.19,241100000.0
2008-12-30 23:50:00,90.19,90.25,90.19,90.225,214400000.0
2008-12-30 23:51:00,90.225,90.225,90.205,90.22,359800001.0
2008-12-30 23:52:00,90.19,90.2,90.19,90.2,114200001.0
2008-12-30 23:53:00,90.22,90.24,90.215,90.24,114200001.0
2008-12-30 23:54:00,90.235,90.275,90.235,90.275,140800000.0
2008-12-30 23:55:00,90.275,90.275,90.275,90.275,19200000.0
2008-12-30 23:56:00,90.28,90.285,90.275,90.275,182400000.0
2008-12-30 23:57:00,90.285,90.285,90.285,90.285,82400000.0
2008-12-30 23:58:00,90.285,90.305,90.28,90.29,100800000.0
2008-12-30 23:59:00,90.305,90.325,90.305,90.325,14400000.0
2008-12-31 00:00:00,90.32,90.32,90.315,90.315,16000000.0
2008-12-31 00:01:00,90.315,90.33,90.315,90.33,48600000.0
2008-12-31 00:02:00,90.33,90.36,90.33,90.36,20000000.0
2008-12-31 00:03:00,90.36,90.365,90.36,90.365,7200000.0
2008-12-31 00:04:00,90.365,90.365,90.365,90.365,2400000.0
2008-12-31 00:05:00,90.365,90.365,90.365,90.365,7200000.0
2008-12-31 00:06:00,90.37,90.37,90.37,90.37,4800000.0
2008-12-31 00:07:00,90.365,90.39,90.355,90.36,32000000.0
2008-12-31 00:08:00,90.355,90.355,90.355,90.355,12800000.0
2008-12-31 00:09:00,90.36,90.36,90.305,90.305,32000000.0
2008-12-31 00:10:00,90.33,90.34,90.33,90.34,44800000.0
2008-12-31 00:12:00,90.34,90.34,90.34,90.34,10400000.0
2008-12-31 00:13:00,90.34,90.34,90.28,90.34,98199999.0
2008-12-31 00:14:00,90.285,90.325,90.25,90.285,141700000.0
2008-12-31 00:15:00,90.295,90.315,90.29,90.315,64000000.0
2008-12-31 00:16:00,90.315,90.315,90.26,90.26,70200000.0
2008-12-31 00:17:00,90.27,90.275,90.27,90.275,16000000.0
2008-12-31 00:18:00,90.16,90.19,90.16,90.18,73100000.0
2008-12-31 00:19:00,90.19,90.2,90.18,90.18,73100000.0
2008-12-31 00:20:00,90.275,90.275,90.22,90.275,73100000.0
2008-12-31 00:21:00,90.275,90.285,90.275,90.285,22200000.0
2008-12-31 00:22:00,90.285,90.285,90.28,90.285,24000000.0
2008-12-31 00:23:00,90.28,90.28,90.28,90.28,8000000.0
2008-12-31 00:24:00,90.285,90.285,90.28,90.285,24000000.0
2008-12-31 00:25:00,90.28,90.295,90.28,90.295,22200000.0
2008-12-31 00:26:00,90.19,90.21,90.19,90.21,8000000.0
2008-12-31 00:27:00,90.29,90.29,90.29,90.29,8000000.0
2008-12-31 00:28:00,90.285,90.29,90.25,90.25,66400000.0
2008-12-31 00:29:00,90.25,90.255,90.245,90.245,66400000.0
2008-12-31 00:30:00,90.235,90.235,90.235,90.235,14400000.0
2008-12-31 00:31:00,90.225,90.24,90.225,90.235,86400000.0
2008-12-31 00:32:00,90.235,90.255,90.19,90.235,149900000.0
2008-12-31 00:33:00,90.235,90.235,90.22,90.22,29400000.0
2008-12-31 00:34:00,90.235,90.245,90.12,90.195,237400000.0
2008-12-31 00:35:00,90.195,90.22,90.175,90.215,220400001.0
2008-12-31 00:36:00,90.215,90.235,90.17,90.235,90400000.0
2008-12-31 00:37:00,90.205,90.22,90.18,90.205,207500001.0
2008-12-31 00:38:00,90.22,90.225,90.18,90.205,196500001.0
2008-12-31 00:39:00,90.195,90.245,90.18,90.22,167700000.0
2008-12-31 00:40:00,90.22,90.255,90.21,90.245,139000000.0
2008-12-31 00:41:00,90.24,90.245,90.24,90.245,16000000.0
2008-12-31 00:42:00,90.245,90.245,90.23,90.245,38200000.0
2008-12-31 00:43:00,90.245,90.27,90.22,90.23,239800000.0
2008-12-31 00:44:00,90.23,90.25,90.225,90.23,61600000.0
2008-12-31 00:45:00,90.235,90.235,90.225,90.23,12800000.0
2008-12-31 00:46:00,90.23,90.24,90.225,90.235,48800000.0
2008-12-31 00:47:00,90.235,90.235,90.235,90.235,12000000.0
2008-12-31 00:48:00,90.23,90.235,90.23,90.235,17600000.0
2008-12-31 00:49:00,90.23,90.23,90.23,90.23,71000000.0
2008-12-31 00:50:00,90.23,90.23,90.225,90.23,32000000.0
2008-12-31 00:51:00,90.225,90.23,90.225,90.23,24800000.0
2008-12-31 00:52:00,90.225,90.235,90.225,90.235,28800000.0
2008-12-31 00:53:00,90.23,90.23,90.225,90.225,21600000.0
2008-12-31 00:54:00,90.225,90.225,90.225,90.225,38400000.0
2008-12-31 00:55:00,90.225,90.225,90.19,90.22,81600000.0
2008-12-31 00:56:00,90.22,90.22,90.2,90.215,24000000.0
2008-12-31 00:57:00,90.22,90.22,90.215,90.215,28000000.0
2008-12-31 00:58:00,90.215,90.215,90.215,90.215,7200000.0
2008-12-31 00:59:00,90.22,90.22,90.205,90.21,42400000.0
2008-12-31 01:00:00,90.21,90.24,90.21,90.23,55200000.0
2008-12-31 01:01:00,90.23,90.23,90.21,90.21,33600000.0
2008-12-31 01:02:00,90.21,90.22,90.205,90.205,63500000.0
2008-12-31 01:03:00,90.2,90.2,90.17,90.18,83200000.0
2008-12-31 01:04:00,90.18,90.2,90.175,90.18,68800000.0
2008-12-31 01:05:00,90.185,90.185,90.185,90.185,16800000.0
2008-12-31 01:06:00,90.185,90.185,90.185,90.185,19200000.0
2008-12-31 01:07:00,90.185,90.185,90.14,90.17,97400000.0
2008-12-31 01:08:00,90.17,90.185,90.17,90.185,21600000.0
2008-12-31 01:09:00,90.185,90.185,90.185,90.185,2400000.0
2008-12-31 01:10:00,90.185,90.185,90.18,90.18,14400000.0
2008-12-31 01:11:00,90.18,90.18,90.18,90.18,7200000.0
2008-12-31 01:12:00,90.28,90.29,90.27,90.29,12800000.0
2008-12-31 01:13:00,90.17,90.185,90.17,90.185,12800000.0
2008-12-31 01:14:00,90.185,90.185,90.185,90.185,2400000.0
2008-12-31 01:15:00,90.27,90.27,90.27,90.27,35200000.0
2008-12-31 01:16:00,90.185,90.2,90.185,90.19,35200000.0
2008-12-31 01:17:00,90.19,90.21,90.185,90.2,108800000.0
2008-12-31 01:18:00,90.19,90.215,90.19,90.215,164799999.0
2008-12-31 01:19:00,90.22,90.23,90.215,90.215,26400000.0
2008-12-31 01:20:00,90.215,90.245,90.19,90.215,160599997.0
2008-12-31 01:21:00,90.215,90.22,90.215,90.22,20800000.0
2008-12-31 01:22:00,90.235,90.27,90.21,90.215,217600000.0
2008-12-31 01:23:00,90.215,90.24,90.215,90.24,23200000.0
2008-12-31 01:24:00,90.255,90.255,90.205,90.215,41600000.0
2008-12-31 01:25:00,90.23,90.23,90.215,90.215,9600000.0
2008-12-31 01:26:00,90.235,90.235,90.235,90.235,1600000.0
2008-12-31 01:27:00,90.235,90.235,90.215,90.23,68000000.0
2008-12-31 01:28:00,90.225,90.225,90.215,90.225,28000000.0
2008-12-31 01:29:00,90.215,90.225,90.215,90.225,44800000.0
2008-12-31 01:30:00,90.225,90.225,90.225,90.225,12800000.0
2008-12-31 01:31:00,90.225,90.265,90.22,90.255,80800000.0
2008-12-31 01:32:00,90.26,90.265,90.215,90.22,228000000.0
2008-12-31 01:33:00,90.225,90.225,90.185,90.21,251200000.0
2008-12-31 01:34:00,90.21,90.235,90.185,90.23,174400000.0
2008-12-31 01:35:00,90.23,90.235,90.22,90.23,64800000.0
2008-12-31 01:36:00,90.23,90.255,90.225,90.25,89600000.0
2008-12-31 01:37:00,90.25,90.25,90.25,90.25,43200000.0
2008-12-31 01:38:00,90.25,90.25,90.25,90.25,23200000.0
2008-12-31 01:39:00,90.25,90.265,90.245,90.265,140800000.0
2008-12-31 01:40:00,90.265,90.265,90.24,90.25,87600000.0
2008-12-31 01:41:00,90.25,90.25,90.24,90.25,51200000.0
2008-12-31 01:42:00,90.25,90.255,90.25,90.255,5600000.0
2008-12-31 01:43:00,90.25,90.265,90.25,90.265,12000000.0
2008-12-31 01:44:00,90.26,90.27,90.26,90.265,39200000.0
2008-12-31 01:45:00,90.285,90.305,90.265,90.29,104000000.0
2008-12-31 01:46:00,90.29,90.29,90.27,90.285,95200000.0
2008-12-31 01:47:00,90.29,90.29,90.29,90.29,13600000.0
2008-12-31 01:48:00,90.3,90.31,90.29,90.31,65600000.0
2008-12-31 01:49:00,90.31,90.31,90.31,90.31,4000000.0
2008-12-31 01:50:00,90.31,90.31,90.31,90.31,4800000.0
2008-12-31 01:51:00,90.305,90.325,90.305,90.31,47200000.0
2008-12-31 01:52:00,90.315,90.32,90.31,90.31,24000000.0
2008-12-31 01:53:00,90.315,90.315,90.305,90.315,50400000.0
2008-12-31 01:54:00,90.31,90.315,90.31,90.315,57600000.0
2008-12-31 01:55:00,90.315,90.35,90.305,90.35,154400000.0
2008-12-31 01:56:00,90.345,90.345,90.33,90.33,33200000.0
2008-12-31 01:57:00,90.33,90.33,90.33,90.33,11200000.0
2008-12-31 01:58:00,90.33,90.33,90.295,90.3,106400000.0
2008-12-31 01:59:00,90.305,90.305,90.3,90.3,18400000.0
2008-12-31 02:00:00,90.3,90.305,90.29,90.305,32800000.0
2008-12-31 02:01:00,90.3,90.32,90.285,90.32,62400000.0
2008-12-31 02:02:00,90.31,90.33,90.3,90.325,60800000.0
2008-12-31 02:03:00,90.33,90.33,90.32,90.325,7200000.0
2008-12-31 02:04:00,90.32,90.325,90.32,90.32,27200000.0
2008-12-31 02:05:00,90.335,90.335,90.32,90.32,48800000.0
2008-12-31 02:08:00,90.315,90.315,90.315,90.315,8800000.0
2008-12-31 02:09:00,90.31,90.315,90.31,90.315,31200000.0
2008-12-31 02:10:00,90.315,90.315,90.315,90.315,2400000.0
2008-12-31 02:11:00,90.315,90.315,90.315,90.315,2400000.0
2008-12-31 02:12:00,90.315,90.315,90.315,90.315,16000000.0
2008-12-31 02:13:00,90.315,90.315,90.315,90.315,2400000.0
2008-12-31 02:14:00,90.315,90.315,90.315,90.315,6400000.0
2008-12-31 02:15:00,90.325,90.325,90.29,90.29,9600000.0
2008-12-31 02:16:00,90.3,90.315,90.285,90.31,71200000.0
2008-12-31 02:17:00,90.305,90.315,90.29,90.305,135200000.0
2008-12-31 02:18:00,90.32,90.35,90.32,90.33,124800000.0
2008-12-31 02:19:00,90.33,90.33,90.3,90.32,39200000.0
2008-12-31 02:20:00,90.325,90.325,90.325,90.325,2400000.0
2008-12-31 02:21:00,90.32,90.32,90.32,90.32,12800000.0
2008-12-31 02:22:00,90.32,90.325,90.3,90.32,40800000.0
2008-12-31 02:23:00,90.315,90.32,90.305,90.305,22400000.0
2008-12-31 02:24:00,90.37,90.39,90.36,90.38,51200000.0
2008-12-31 02:25:00,90.315,90.325,90.315,90.315,51200000.0
2008-12-31 02:26:00,90.32,90.32,90.31,90.31,15200000.0
2008-12-31 02:27:00,90.37,90.38,90.37,90.37,6400000.0
2008-12-31 02:28:00,90.31,90.31,90.31,90.31,6400000.0
2008-12-31 02:29:00,90.31,90.32,90.31,90.32,6400000.0
2008-12-31 02:30:00,90.31,90.315,90.31,90.315,8000000.0
2008-12-31 02:31:00,90.37,90.38,90.36,90.37,25600000.0
2008-12-31 02:32:00,90.315,90.32,90.31,90.315,25600000.0
2008-12-31 02:33:00,90.315,90.315,90.315,90.315,2400000.0
2008-12-31 02:34:00,90.33,90.33,90.32,90.32,16800000.0
2008-12-31 02:35:00,90.32,90.32,90.32,90.32,22400000.0
2008-12-31 02:36:00,90.32,90.33,90.32,90.325,16000000.0
2008-12-31 02:37:00,90.325,90.325,90.325,90.325,21600000.0
2008-12-31 02:38:00,90.325,90.325,90.315,90.325,30400000.0
2008-12-31 02:39:00,90.325,90.335,90.325,90.335,8800000.0
2008-12-31 02:40:00,90.335,90.335,90.33,90.33,11200000.0
2008-12-31 02:41:00,90.325,90.325,90.325,90.325,20000000.0
2008-12-31 02:42:00,90.325,90.325,90.325,90.325,4000000.0
2008-12-31 02:43:00,90.325,90.325,90.325,90.325,14400000.0
2008-12-31 02:44:00,90.325,90.33,90.32,90.33,17600000.0
2008-12-31 02:46:00,90.33,90.33,90.33,90.33,11200000.0
2008-12-31 02:47:00,90.33,90.33,90.33,90.33,5600000.0
2008-12-31 02:48:00,90.335,90.335,90.33,90.33,19200000.0
2008-12-31 02:49:00,90.33,90.335,90.33,90.33,47200000.0
2008-12-31 02:50:00,90.33,90.33,90.33,90.33,36800000.0
2008-12-31 02:51:00,90.33,90.33,90.33,90.33,4000000.0
2008-12-31 02:52:00,90.33,90.33,90.33,90.33,2400000.0
2008-12-31 02:53:00,90.33,90.335,90.33,90.335,15200000.0
2008-12-31 02:54:00,90.33,90.33,90.33,90.33,8800000.0
2008-12-31 02:55:00,90.335,90.335,90.33,90.33,8000000.0
2008-12-31 02:56:00,90.325,90.325,90.325,90.325,8800000.0
2008-12-31 02:58:00,90.335,90.335,90.33,90.33,13600000.0
2008-12-31 02:59:00,90.33,90.34,90.33,90.34,24800000.0
2008-12-31 03:00:00,90.35,90.37,90.35,90.35,24800000.0
2008-12-31 03:01:00,90.305,90.33,90.305,90.33,24800000.0
2008-12-31 03:02:00,90.33,90.33,90.3,90.3,23200000.0
2008-12-31 03:03:00,90.3,90.31,90.3,90.31,15200000.0
2008-12-31 03:04:00,90.31,90.31,90.28,90.3,84000000.0
2008-12-31 03:05:00,90.3,90.3,90.3,90.3,44800000.0
2008-12-31 03:06:00,90.3,90.3,90.3,90.3,25600000.0
2008-12-31 03:07:00,90.3,90.3,90.3,90.3,40000000.0
2008-12-31 03:08:00,90.3,90.305,90.3,90.305,90400000.0
2008-12-31 03:09:00,90.305,90.335,90.305,90.325,52000000.0
2008-12-31 03:10:00,90.335,90.335,90.33,90.33,36000000.0
2008-12-31 03:11:00,90.33,90.335,90.33,90.33,92800000.0
2008-12-31 03:12:00,90.33,90.335,90.33,90.335,47200000.0
2008-12-31 03:13:00,90.335,90.35,90.335,90.335,52000000.0
2008-12-31 03:14:00,90.335,90.34,90.33,90.34,53600000.0
2008-12-31 03:15:00,90.35,90.365,90.35,90.365,23200000.0
2008-12-31 03:16:00,90.38,90.4,90.375,90.4,134800000.0
2008-12-31 03:17:00,90.4,90.435,90.4,90.405,140800000.0
2008-12-31 03:18:00,90.4,90.42,90.38,90.41,124000000.0
2008-12-31 03:19:00,90.41,90.42,90.405,90.405,100000000.0
2008-12-31 03:20:00,90.415,90.435,90.415,90.415,69200000.0
2008-12-31 03:21:00,90.415,90.415,90.415,90.415,18400000.0
2008-12-31 03:22:00,90.41,90.415,90.35,90.395,68800000.0
2008-12-31 03:23:00,90.38,90.4,90.38,90.4,45600000.0
2008-12-31 03:24:00,90.405,90.43,90.4,90.43,42400000.0
2008-12-31 03:25:00,90.42,90.43,90.42,90.42,44800000.0
2008-12-31 03:26:00,90.42,90.42,90.41,90.41,26400000.0
2008-12-31 03:27:00,90.405,90.405,90.405,90.405,7200000.0
2008-12-31 03:28:00,90.41,90.41,90.405,90.405,27200000.0
2008-12-31 03:29:00,90.405,90.405,90.395,90.405,53600000.0
2008-12-31 03:30:00,90.41,90.415,90.405,90.405,25600000.0
2008-12-31 03:31:00,90.405,90.41,90.395,90.41,44800000.0
2008-12-31 03:32:00,90.415,90.425,90.415,90.415,22400000.0
2008-12-31 03:34:00,90.41,90.41,90.385,90.41,50400000.0
2008-12-31 03:35:00,90.41,90.41,90.36,90.36,73600000.0
2008-12-31 03:36:00,90.365,90.365,90.325,90.345,128800000.0
2008-12-31 03:37:00,90.34,90.34,90.33,90.335,10400000.0
2008-12-31 03:38:00,90.33,90.335,90.33,90.335,6400000.0
2008-12-31 03:39:00,90.335,90.335,90.335,90.335,2400000.0
2008-12-31 03:40:00,90.335,90.335,90.33,90.335,13600000.0
2008-12-31 03:41:00,90.335,90.335,90.335,90.335,2400000.0
2008-12-31 03:42:00,90.335,90.335,90.335,90.335,6400000.0
2008-12-31 03:43:00,90.34,90.345,90.335,90.335,9600000.0
2008-12-31 03:44:00,90.34,90.355,90.325,90.355,46400000.0
2008-12-31 03:45:00,90.355,90.355,90.345,90.345,36000000.0
2008-12-31 03:46:00,90.35,90.35,90.34,90.34,25600000.0
2008-12-31 03:47:00,90.345,90.35,90.34,90.34,9600000.0
2008-12-31 03:48:00,90.345,90.355,90.345,90.355,27200000.0
2008-12-31 03:49:00,90.35,90.355,90.34,90.355,28000000.0
2008-12-31 03:50:00,90.34,90.35,90.34,90.34,33600000.0
2008-12-31 03:51:00,90.35,90.35,90.35,90.35,33600000.0
2008-12-31 03:52:00,90.35,90.355,90.35,90.355,33600000.0
2008-12-31 03:53:00,90.35,90.355,90.34,90.345,58400000.0
2008-12-31 03:54:00,90.35,90.35,90.34,90.345,26400000.0
2008-12-31 03:55:00,90.34,90.355,90.34,90.355,21600000.0
2008-12-31 03:56:00,90.35,90.36,90.35,90.36,5600000.0
2008-12-31 03:57:00,90.38,90.38,90.37,90.37,12800000.0
2008-12-31 03:58:00,90.36,90.36,90.345,90.36,12800000.0
2008-12-31 03:59:00,90.36,90.36,90.36,90.36,6400000.0
2008-12-31 04:00:00,90.36,90.405,90.36,90.405,86400000.0
2008-12-31 04:01:00,90.405,90.405,90.39,90.39,18400000.0
2008-12-31 04:02:00,90.395,90.4,90.39,90.39,65600000.0
2008-12-31 04:03:00,90.39,90.39,90.39,90.39,8000000.0
2008-12-31 04:04:00,90.39,90.39,90.38,90.38,16800000.0
2008-12-31 04:05:00,90.39,90.43,90.37,90.41,252800000.0
2008-12-31 04:06:00,90.41,90.42,90.41,90.41,50400000.0
2008-12-31 04:07:00,90.415,90.415,90.38,90.385,137599999.0
2008-12-31 04:08:00,90.385,90.385,90.365,90.365,139000000.0
2008-12-31 04:09:00,90.365,90.38,90.365,90.38,75200000.0
2008-12-31 04:10:00,90.395,90.395,90.325,90.34,151599999.0
2008-12-31 04:11:00,90.35,90.35,90.33,90.33,155199998.0
2008-12-31 04:12:00,90.335,90.335,90.335,90.335,19200000.0
2008-12-31 04:13:00,90.34,90.35,90.34,90.35,16000000.0
2008-12-31 04:14:00,90.35,90.35,90.315,90.33,52000000.0
2008-12-31 04:15:00,90.32,90.37,90.31,90.355,166400000.0
2008-12-31 04:16:00,90.355,90.375,90.345,90.355,75200000.0
2008-12-31 04:17:00,90.35,90.355,90.35,90.35,7200000.0
2008-12-31 04:18:00,90.35,90.35,90.35,90.35,4800000.0
2008-12-31 04:19:00,90.35,90.35,90.345,90.345,32000000.0
2008-12-31 04:20:00,90.345,90.345,90.345,90.345,17600000.0
2008-12-31 04:21:00,90.35,90.355,90.35,90.355,12000000.0
2008-12-31 04:22:00,90.35,90.355,90.35,90.35,16800000.0
2008-12-31 04:23:00,90.345,90.345,90.345,90.345,2400000.0
2008-12-31 04:24:00,90.35,90.35,90.35,90.35,4800000.0
2008-12-31 04:26:00,90.35,90.355,90.35,90.35,51200000.0
2008-12-31 04:27:00,90.35,90.35,90.335,90.34,40000000.0
2008-12-31 04:28:00,90.335,90.34,90.335,90.34,51200000.0
2008-12-31 04:29:00,90.34,90.345,90.325,90.33,117600000.0
2008-12-31 04:30:00,90.325,90.325,90.315,90.32,20000000.0
2008-12-31 04:31:00,90.325,90.335,90.32,90.32,38400000.0
2008-12-31 04:32:00,90.315,90.315,90.315,90.315,12000000.0
2008-12-31 04:33:00,90.32,90.325,90.315,90.315,19200000.0
2008-12-31 04:34:00,90.315,90.315,90.315,90.315,2400000.0
2008-12-31 04:35:00,90.315,90.375,90.315,90.35,200800000.0
2008-12-31 04:36:00,90.35,90.36,90.35,90.35,13600000.0
2008-12-31 04:37:00,90.36,90.37,90.36,90.37,61600000.0
2008-12-31 04:38:00,90.375,90.375,90.35,90.365,92800000.0
2008-12-31 04:39:00,90.365,90.365,90.35,90.365,109600000.0
2008-12-31 04:40:00,90.36,90.37,90.355,90.355,66400000.0
2008-12-31 04:41:00,90.36,90.375,90.355,90.365,68800000.0
2008-12-31 04:42:00,90.365,90.365,90.355,90.36,42400000.0
2008-12-31 04:43:00,90.365,90.395,90.36,90.395,184000000.0
2008-12-31 04:44:00,90.395,90.415,90.395,90.41,169200000.0
2008-12-31 04:45:00,90.41,90.42,90.4,90.42,119500000.0
2008-12-31 04:46:00,90.41,90.42,90.41,90.41,40800000.0
2008-12-31 04:47:00,90.41,90.41,90.38,90.39,159200000.0
2008-12-31 04:48:00,90.39,90.395,90.335,90.37,214800000.0
2008-12-31 04:49:00,90.365,90.37,90.35,90.37,48800000.0
2008-12-31 04:50:00,90.37,90.38,90.365,90.365,38400000.0
2008-12-31 04:51:00,90.37,90.385,90.37,90.385,10400000.0
2008-12-31 04:52:00,90.38,90.4,90.38,90.4,16000000.0
2008-12-31 04:53:00,90.39,90.39,90.39,90.39,4000000.0
2008-12-31 04:54:00,90.4,90.4,90.4,90.4,1600000.0
2008-12-31 04:55:00,90.4,90.42,90.4,90.415,129600000.0
2008-12-31 04:56:00,90.415,90.415,90.41,90.41,28000000.0
2008-12-31 04:57:00,90.405,90.415,90.405,90.41,36800000.0
2008-12-31 04:58:00,90.41,90.41,90.41,90.41,26400000.0
2008-12-31 04:59:00,90.41,90.41,90.395,90.395,16000000.0
2008-12-31 05:00:00,90.395,90.4,90.39,90.395,99200000.0
2008-12-31 05:01:00,90.4,90.4,90.385,90.385,9600000.0
2008-12-31 05:02:00,90.385,90.385,90.355,90.37,100000000.0
2008-12-31 05:03:00,90.37,90.38,90.37,90.38,10400000.0
2008-12-31 05:04:00,90.38,90.38,90.37,90.38,16000000.0
2008-12-31 05:05:00,90.34,90.34,90.32,90.32,19200000.0
2008-12-31 05:06:00,90.38,90.38,90.37,90.37,19200000.0
2008-12-31 05:07:00,90.37,90.37,90.37,90.37,22400000.0
2008-12-31 05:08:00,90.37,90.4,90.37,90.39,95200000.0
2008-12-31 05:09:00,90.39,90.39,90.39,90.39,12000000.0
2008-12-31 05:10:00,90.39,90.39,90.39,90.39,4000000.0
2008-12-31 05:11:00,90.31,90.32,90.3,90.31,25600000.0
2008-12-31 05:12:00,90.39,90.395,90.38,90.38,25600000.0
2008-12-31 05:13:00,90.38,90.39,90.37,90.37,69100000.0
2008-12-31 05:14:00,90.38,90.39,90.38,90.38,17600000.0
2008-12-31 05:15:00,90.38,90.39,90.37,90.37,21600000.0
2008-12-31 05:16:00,90.37,90.37,90.37,90.37,4800000.0
2008-12-31 05:17:00,90.29,90.3,90.29,90.29,132000000.0
2008-12-31 05:18:00,90.37,90.385,90.35,90.36,132000000.0
2008-12-31 05:19:00,90.365,90.365,90.35,90.35,66400000.0
2008-12-31 05:20:00,90.35,90.35,90.325,90.34,72800000.0
2008-12-31 05:21:00,90.335,90.345,90.33,90.33,107200000.0
2008-12-31 05:22:00,90.33,90.35,90.33,90.34,81200000.0
2008-12-31 05:23:00,90.33,90.34,90.325,90.33,47200000.0
2008-12-31 05:24:00,90.33,90.34,90.315,90.315,65600000.0
2008-12-31 05:25:00,90.315,90.325,90.315,90.325,54400000.0
2008-12-31 05:26:00,90.32,90.32,90.32,90.32,13600000.0
2008-12-31 05:27:00,90.32,90.345,90.32,90.34,32800000.0
2008-12-31 05:28:00,90.35,90.35,90.345,90.345,4800000.0
2008-12-31 05:29:00,90.345,90.345,90.345,90.345,1600000.0
2008-12-31 05:30:00,90.345,90.355,90.345,90.355,12600000.0
2008-12-31 05:31:00,90.35,90.365,90.35,90.35,25600000.0
2008-12-31 05:32:00,90.36,90.375,90.355,90.355,195199998.0
2008-12-31 05:33:00,90.36,90.36,90.36,90.36,6400000.0
2008-12-31 05:34:00,90.355,90.36,90.35,90.35,23200000.0
2008-12-31 05:35:00,90.35,90.35,90.35,90.35,17600000.0
2008-12-31 05:36:00,90.28,90.28,90.28,90.28,4000000.0
2008-12-31 05:37:00,90.365,90.365,90.365,90.365,4000000.0
2008-12-31 05:38:00,90.375,90.375,90.37,90.37,12000000.0
2008-12-31 05:39:00,90.36,90.375,90.36,90.37,52000000.0
2008-12-31 05:40:00,90.37,90.37,90.37,90.37,4000000.0
2008-12-31 05:41:00,90.385,90.39,90.385,90.39,3200000.0
2008-12-31 05:42:00,90.39,90.39,90.37,90.37,44000000.0
2008-12-31 05:43:00,90.3,90.3,90.3,90.3,6400000.0
2008-12-31 05:44:00,90.37,90.37,90.37,90.37,6400000.0
2008-12-31 05:45:00,90.37,90.375,90.37,90.37,9600000.0
2008-12-31 05:46:00,90.37,90.375,90.37,90.37,24800000.0
2008-12-31 05:47:00,90.37,90.375,90.35,90.375,34400000.0
2008-12-31 05:48:00,90.37,90.385,90.345,90.35,74400000.0
2008-12-31 05:49:00,90.35,90.365,90.35,90.36,32800000.0
2008-12-31 05:50:00,90.365,90.365,90.35,90.35,9600000.0
2008-12-31 05:51:00,90.35,90.395,90.34,90.36,123999999.0
2008-12-31 05:52:00,90.37,90.37,90.345,90.345,20800000.0
2008-12-31 05:53:00,90.35,90.37,90.35,90.37,36800000.0
2008-12-31 05:54:00,90.37,90.375,90.36,90.37,35200000.0
2008-12-31 05:55:00,90.29,90.29,90.28,90.28,16000000.0
2008-12-31 05:56:00,90.29,90.29,90.28,90.28,16000000.0
2008-12-31 05:57:00,90.29,90.29,90.28,90.29,16000000.0
2008-12-31 05:58:00,90.36,90.365,90.36,90.36,16000000.0
2008-12-31 05:59:00,90.365,90.365,90.365,90.365,2400000.0
2008-12-31 06:01:00,90.36,90.36,90.36,90.36,2400000.0
2008-12-31 06:03:00,90.36,90.36,90.36,90.36,13600000.0
2008-12-31 06:05:00,90.36,90.37,90.36,90.36,15200000.0
2008-12-31 06:06:00,90.35,90.35,90.35,90.35,12800000.0
2008-12-31 06:07:00,90.35,90.35,90.34,90.34,12000000.0
2008-12-31 06:08:00,90.34,90.345,90.32,90.325,56000000.0
2008-12-31 06:09:00,90.33,90.34,90.33,90.34,5600000.0
2008-12-31 06:10:00,90.34,90.34,90.34,90.34,8000000.0
2008-12-31 06:11:00,90.34,90.35,90.335,90.35,94400000.0
2008-12-31 06:12:00,90.34,90.35,90.315,90.325,144000000.0
2008-12-31 06:13:00,90.335,90.34,90.32,90.335,48000000.0
2008-12-31 06:14:00,90.32,90.335,90.32,90.335,49600000.0
2008-12-31 06:15:00,90.335,90.34,90.325,90.335,103200000.0
2008-12-31 06:16:00,90.335,90.335,90.315,90.335,162800000.0
2008-12-31 06:17:00,90.315,90.34,90.315,90.315,76800000.0
2008-12-31 06:18:00,90.32,90.34,90.305,90.335,115199999.0
2008-12-31 06:19:00,90.335,90.345,90.335,90.345,20000000.0
2008-12-31 06:20:00,90.345,90.345,90.345,90.345,12000000.0
2008-12-31 06:21:00,90.345,90.345,90.345,90.345,40000000.0
2008-12-31 06:22:00,90.345,90.365,90.345,90.365,56800000.0
2008-12-31 06:23:00,90.355,90.36,90.355,90.36,23200000.0
2008-12-31 06:24:00,90.36,90.37,90.36,90.37,54400000.0
2008-12-31 06:25:00,90.355,90.37,90.35,90.355,135000000.0
2008-12-31 06:26:00,90.365,90.37,90.355,90.36,92600000.0
2008-12-31 06:27:00,90.365,90.37,90.355,90.37,47000000.0
2008-12-31 06:28:00,90.37,90.37,90.36,90.36,50800000.0
2008-12-31 06:29:00,90.36,90.36,90.335,90.35,114200000.0
2008-12-31 06:30:00,90.35,90.35,90.35,90.35,8800000.0
2008-12-31 06:31:00,90.35,90.35,90.335,90.345,24800000.0
2008-12-31 06:32:00,90.345,90.36,90.335,90.345,104600000.0
2008-12-31 06:33:00,90.345,90.345,90.31,90.31,52600001.0
2008-12-31 06:34:00,90.315,90.325,90.315,90.32,51000000.0
2008-12-31 06:35:00,90.32,90.32,90.31,90.31,18400000.0
2008-12-31 06:36:00,90.31,90.31,90.31,90.31,4800000.0
2008-12-31 06:37:00,90.31,90.32,90.31,90.32,12000000.0
2008-12-31 06:38:00,90.325,90.325,90.31,90.31,32000000.0
2008-12-31 06:39:00,90.31,90.31,90.31,90.31,16000000.0
2008-12-31 06:40:00,90.31,90.31,90.31,90.31,12000000.0
2008-12-31 06:41:00,90.31,90.33,90.31,90.33,66400000.0
2008-12-31 06:42:00,90.325,90.325,90.325,90.325,6400000.0
2008-12-31 06:43:00,90.325,90.33,90.325,90.33,4800000.0
2008-12-31 06:44:00,90.33,90.33,90.33,90.33,24800000.0
2008-12-31 06:45:00,90.34,90.34,90.335,90.335,28000000.0
2008-12-31 06:46:00,90.345,90.345,90.335,90.34,119200000.0
2008-12-31 06:47:00,90.355,90.36,90.33,90.33,40800000.0
2008-12-31 06:48:00,90.32,90.32,90.31,90.31,20000000.0
2008-12-31 06:49:00,90.32,90.32,90.3,90.3,20000000.0
2008-12-31 06:50:00,90.31,90.31,90.3,90.3,20000000.0
2008-12-31 06:51:00,90.29,90.29,90.25,90.27,20000000.0
2008-12-31 06:52:00,90.33,90.33,90.33,90.33,20000000.0
2008-12-31 06:53:00,90.33,90.33,90.325,90.325,8800000.0
2008-12-31 06:54:00,90.325,90.33,90.325,90.33,5600000.0
2008-12-31 06:55:00,90.32,90.32,90.31,90.31,28800000.0
2008-12-31 06:56:00,90.31,90.32,90.31,90.32,57600000.0
2008-12-31 06:57:00,90.31,90.32,90.31,90.32,27200000.0
2008-12-31 06:58:00,90.26,90.3,90.25,90.3,6400000.0
2008-12-31 07:00:00,90.32,90.32,90.32,90.32,6400000.0
2008-12-31 07:02:00,90.32,90.32,90.32,90.32,9600000.0
2008-12-31 07:03:00,90.32,90.325,90.32,90.325,8000000.0
2008-12-31 07:04:00,90.315,90.315,90.315,90.315,3200000.0
2008-12-31 07:05:00,90.32,90.32,90.32,90.32,11200000.0
2008-12-31 07:06:00,90.315,90.315,90.315,90.315,3200000.0
2008-12-31 07:07:00,90.32,90.32,90.32,90.32,4800000.0
2008-12-31 07:08:00,90.32,90.33,90.32,90.32,39200000.0
2008-12-31 07:09:00,90.32,90.35,90.32,90.35,20000000.0
2008-12-31 07:10:00,90.25,90.25,90.24,90.25,10400000.0
2008-12-31 07:11:00,90.35,90.35,90.345,90.345,10400000.0
2008-12-31 07:12:00,90.24,90.24,90.24,90.24,45400000.0
2008-12-31 07:13:00,90.25,90.25,90.25,90.25,45400000.0
2008-12-31 07:14:00,90.335,90.34,90.325,90.325,45400000.0
2008-12-31 07:15:00,90.325,90.325,90.315,90.315,30400000.0
2008-12-31 07:16:00,90.315,90.32,90.315,90.315,129600000.0
2008-12-31 07:17:00,90.315,90.325,90.315,90.325,42400000.0
2008-12-31 07:18:00,90.33,90.36,90.33,90.335,129600000.0
2008-12-31 07:19:00,90.33,90.345,90.3,90.335,168500001.0
2008-12-31 07:20:00,90.335,90.345,90.335,90.34,68000000.0
2008-12-31 07:21:00,90.34,90.34,90.305,90.325,105599999.0
2008-12-31 07:22:00,90.325,90.325,90.295,90.32,187999998.0
2008-12-31 07:23:00,90.32,90.32,90.32,90.32,8000000.0
2008-12-31 07:24:00,90.32,90.32,90.32,90.32,1600000.0
2008-12-31 07:25:00,90.32,90.32,90.32,90.32,3200000.0
2008-12-31 07:26:00,90.32,90.32,90.32,90.32,4000000.0
2008-12-31 07:27:00,90.22,90.22,90.21,90.21,1600000.0
2008-12-31 07:31:00,90.325,90.325,90.325,90.325,1600000.0
2008-12-31 07:32:00,90.32,90.32,90.32,90.32,6400000.0
2008-12-31 07:33:00,90.32,90.34,90.32,90.32,35200000.0
2008-12-31 07:34:00,90.32,90.33,90.32,90.32,12800000.0
2008-12-31 07:35:00,90.21,90.22,90.21,90.22,14400000.0
2008-12-31 07:36:00,90.21,90.22,90.21,90.22,14400000.0
2008-12-31 07:37:00,90.21,90.23,90.21,90.23,14400000.0
2008-12-31 07:38:00,90.315,90.315,90.315,90.315,14400000.0
2008-12-31 07:39:00,90.315,90.315,90.305,90.305,15200000.0
2008-12-31 07:40:00,90.305,90.31,90.3,90.3,47200000.0
2008-12-31 07:41:00,90.305,90.31,90.3,90.31,34400000.0
2008-12-31 07:42:00,90.31,90.31,90.3,90.31,52000000.0
2008-12-31 07:43:00,90.305,90.305,90.29,90.29,44600000.0
2008-12-31 07:44:00,90.29,90.315,90.29,90.315,59200000.0
2008-12-31 07:45:00,90.315,90.315,90.315,90.315,2400000.0
2008-12-31 07:46:00,90.325,90.35,90.325,90.34,51200000.0
2008-12-31 07:47:00,90.22,90.24,90.22,90.24,6400000.0
2008-12-31 07:48:00,90.355,90.355,90.34,90.34,6400000.0
2008-12-31 07:49:00,90.345,90.35,90.335,90.335,21600000.0
2008-12-31 07:50:00,90.335,90.335,90.335,90.335,2400000.0
2008-12-31 07:51:00,90.335,90.335,90.28,90.3,204000000.0
2008-12-31 07:52:00,90.3,90.3,90.3,90.3,2400000.0
2008-12-31 07:53:00,90.21,90.21,90.21,90.21,33600000.0
2008-12-31 07:54:00,90.295,90.295,90.28,90.295,33600000.0
2008-12-31 07:55:00,90.295,90.295,90.29,90.29,3200000.0
2008-12-31 07:56:00,90.29,90.305,90.285,90.295,219199999.0
2008-12-31 07:57:00,90.295,90.305,90.29,90.305,175999996.0
2008-12-31 07:58:00,90.3,90.335,90.285,90.335,184000000.0
2008-12-31 07:59:00,90.33,90.34,90.33,90.34,5600000.0
2008-12-31 08:00:00,90.335,90.335,90.335,90.335,6400000.0
2008-12-31 08:01:00,90.335,90.335,90.335,90.335,12000000.0
2008-12-31 08:02:00,90.17,90.18,90.14,90.17,7200000.0
2008-12-31 08:03:00,90.34,90.34,90.34,90.34,7200000.0
2008-12-31 08:04:00,90.345,90.345,90.32,90.325,33600000.0
2008-12-31 08:05:00,90.325,90.325,90.31,90.32,10400000.0
2008-12-31 08:06:00,90.315,90.325,90.31,90.31,33400000.0
2008-12-31 08:07:00,90.31,90.31,90.27,90.275,164600000.0
2008-12-31 08:08:00,90.275,90.275,90.265,90.265,12800000.0
2008-12-31 08:09:00,90.28,90.285,90.27,90.27,59200000.0
2008-12-31 08:10:00,90.27,90.285,90.27,90.28,48000000.0
2008-12-31 08:11:00,90.28,90.28,90.28,90.28,7200000.0
2008-12-31 08:12:00,90.28,90.28,90.265,90.27,25400000.0
2008-12-31 08:13:00,90.27,90.27,90.27,90.27,4000000.0
2008-12-31 08:15:00,90.27,90.275,90.245,90.25,254700000.0
2008-12-31 08:16:00,90.255,90.265,90.235,90.255,60000000.0
2008-12-31 08:17:00,90.255,90.255,90.22,90.235,157400000.0
2008-12-31 08:18:00,90.235,90.24,90.225,90.225,16800000.0
2008-12-31 08:19:00,90.225,90.225,90.225,90.225,52800000.0
2008-12-31 08:20:00,90.22,90.225,90.21,90.22,147200000.0
2008-12-31 08:21:00,90.22,90.22,90.21,90.215,36000001.0
2008-12-31 08:22:00,90.22,90.225,90.22,90.225,3200000.0
2008-12-31 08:23:00,90.215,90.215,90.215,90.215,11000000.0
2008-12-31 08:24:00,90.19,90.2,90.19,90.19,6400000.0
2008-12-31 08:25:00,90.22,90.225,90.22,90.225,6400000.0
2008-12-31 08:26:00,90.24,90.26,90.235,90.245,48800000.0
2008-12-31 08:27:00,90.245,90.245,90.235,90.24,28000000.0
2008-12-31 08:28:00,90.2,90.24,90.2,90.24,16000000.0
2008-12-31 08:29:00,90.23,90.23,90.2,90.2,16000000.0
2008-12-31 08:30:00,90.21,90.24,90.21,90.24,16000000.0
2008-12-31 08:31:00,90.24,90.255,90.24,90.255,16000000.0
2008-12-31 08:32:00,90.245,90.255,90.24,90.24,44000000.0
2008-12-31 08:33:00,90.22,90.23,90.22,90.23,12800000.0
2008-12-31 08:34:00,90.22,90.23,90.22,90.23,12800000.0
2008-12-31 08:35:00,90.24,90.25,90.24,90.25,12800000.0
2008-12-31 08:36:00,90.23,90.23,90.22,90.22,12800000.0
2008-12-31 08:37:00,90.25,90.25,90.25,90.25,12800000.0
2008-12-31 08:38:00,90.25,90.25,90.25,90.25,9600000.0
2008-12-31 08:39:00,90.25,90.25,90.25,90.25,19200000.0
2008-12-31 08:40:00,90.15,90.17,90.15,90.15,4000000.0
2008-12-31 08:41:00,90.25,90.25,90.25,90.25,4000000.0
2008-12-31 08:42:00,90.25,90.25,90.25,90.25,12800000.0
2008-12-31 08:43:00,90.255,90.255,90.245,90.245,8000000.0
2008-12-31 08:44:00,90.245,90.245,90.2,90.24,118400000.0
2008-12-31 08:45:00,90.24,90.24,90.235,90.24,20800000.0
2008-12-31 08:46:00,90.24,90.24,90.24,90.24,39200000.0
2008-12-31 08:47:00,90.24,90.27,90.24,90.27,90400000.0
2008-12-31 08:48:00,90.27,90.275,90.255,90.255,57600000.0
2008-12-31 08:49:00,90.255,90.265,90.24,90.255,45600000.0
2008-12-31 08:50:00,90.25,90.26,90.235,90.235,70000000.0
2008-12-31 08:51:00,90.235,90.24,90.23,90.24,84800000.0
2008-12-31 08:52:00,90.24,90.26,90.235,90.235,31200000.0
2008-12-31 08:53:00,90.24,90.24,90.24,90.24,19200000.0
2008-12-31 08:54:00,90.24,90.24,90.195,90.2,120000000.0
2008-12-31 08:55:00,90.21,90.22,90.18,90.2,102399999.0
2008-12-31 08:56:00,90.2,90.21,90.175,90.175,126000000.0
2008-12-31 08:57:00,90.175,90.19,90.17,90.17,122400000.0
2008-12-31 08:58:00,90.175,90.215,90.155,90.17,327999999.0
2008-12-31 08:59:00,90.17,90.2,90.165,90.2,216800000.0
2008-12-31 09:00:00,90.2,90.205,90.18,90.205,102400000.0
2008-12-31 09:01:00,90.22,90.22,90.195,90.22,215200000.0
2008-12-31 09:02:00,90.215,90.22,90.165,90.195,199200000.0
2008-12-31 09:03:00,90.205,90.215,90.17,90.205,158400000.0
2008-12-31 09:04:00,90.195,90.205,90.195,90.205,116800000.0
2008-12-31 09:05:00,90.205,90.205,90.18,90.18,83200000.0
2008-12-31 09:06:00,90.18,90.19,90.18,90.185,99200000.0
2008-12-31 09:07:00,90.195,90.22,90.18,90.185,79200000.0
2008-12-31 09:08:00,90.185,90.185,90.17,90.175,74400000.0
2008-12-31 09:09:00,90.185,90.195,90.18,90.18,153600000.0
2008-12-31 09:10:00,90.18,90.19,90.18,90.19,106400000.0
2008-12-31 09:11:00,90.19,90.19,90.19,90.19,26400000.0
2008-12-31 09:12:00,90.19,90.21,90.19,90.21,100800000.0
2008-12-31 09:13:00,90.21,90.23,90.21,90.225,240800000.0
2008-12-31 09:14:00,90.225,90.225,90.215,90.215,30400000.0
2008-12-31 09:15:00,90.215,90.215,90.215,90.215,8000000.0
2008-12-31 09:16:00,90.22,90.225,90.21,90.21,17600000.0
2008-12-31 09:17:00,90.215,90.23,90.215,90.23,69600000.0
2008-12-31 09:18:00,90.23,90.23,90.22,90.22,83200000.0
2008-12-31 09:19:00,90.22,90.23,90.21,90.22,94400000.0
2008-12-31 09:20:00,90.21,90.225,90.21,90.21,40000000.0
2008-12-31 09:21:00,90.21,90.21,90.21,90.21,19200000.0
2008-12-31 09:22:00,90.21,90.225,90.21,90.22,47200000.0
2008-12-31 09:23:00,90.225,90.225,90.225,90.225,24000000.0
2008-12-31 09:24:00,90.225,90.225,90.22,90.225,16800000.0
2008-12-31 09:25:00,90.23,90.23,90.21,90.215,18400000.0
2008-12-31 09:26:00,90.215,90.22,90.205,90.215,85600000.0
2008-12-31 09:27:00,90.22,90.22,90.21,90.22,61600000.0
2008-12-31 09:28:00,90.23,90.285,90.22,90.265,202400000.0
2008-12-31 09:29:00,90.27,90.27,90.22,90.22,176800000.0
2008-12-31 09:30:00,90.23,90.275,90.225,90.265,54800000.0
2008-12-31 09:31:00,90.265,90.275,90.265,90.265,28800000.0
2008-12-31 09:32:00,90.255,90.27,90.255,90.27,18400000.0
2008-12-31 09:33:00,90.265,90.265,90.255,90.26,10600000.0
2008-12-31 09:34:00,90.26,90.26,90.255,90.26,22700000.0
2008-12-31 09:35:00,90.26,90.26,90.245,90.255,35200000.0
2008-12-31 09:36:00,90.255,90.255,90.255,90.255,12800000.0
2008-12-31 09:37:00,90.255,90.255,90.21,90.215,189600000.0
2008-12-31 09:38:00,90.215,90.215,90.16,90.17,304000000.0
2008-12-31 09:39:00,90.18,90.18,90.16,90.165,37600000.0
2008-12-31 09:40:00,90.17,90.19,90.17,90.175,147700000.0
2008-12-31 09:41:00,90.175,90.19,90.175,90.19,97400000.0
2008-12-31 09:42:00,90.19,90.19,90.1,90.12,185600000.0
2008-12-31 09:43:00,90.12,90.165,90.12,90.15,190800000.0
2008-12-31 09:44:00,90.15,90.175,90.14,90.165,50400000.0
2008-12-31 09:45:00,90.2,90.21,90.19,90.21,124000000.0
2008-12-31 09:46:00,90.165,90.175,90.155,90.17,124000000.0
2008-12-31 09:47:00,90.175,90.195,90.17,90.19,160800000.0
2008-12-31 09:48:00,90.19,90.205,90.19,90.195,52000000.0
2008-12-31 09:49:00,90.195,90.23,90.195,90.21,58400000.0
2008-12-31 09:50:00,90.21,90.25,90.21,90.25,159200000.0
2008-12-31 09:51:00,90.245,90.26,90.23,90.245,323800001.0
2008-12-31 09:52:00,90.25,90.25,90.195,90.225,346399998.0
2008-12-31 09:53:00,90.225,90.23,90.16,90.175,262599998.0
2008-12-31 09:54:00,90.185,90.185,90.15,90.165,242400000.0
2008-12-31 09:55:00,90.165,90.17,90.16,90.16,96800000.0
2008-12-31 09:56:00,90.16,90.175,90.155,90.175,164000000.0
2008-12-31 09:57:00,90.195,90.2,90.185,90.2,33600000.0
2008-12-31 09:58:00,90.205,90.205,90.19,90.205,33599999.0
2008-12-31 09:59:00,90.2,90.22,90.2,90.21,55200000.0
2008-12-31 10:00:00,90.21,90.215,90.2,90.205,358400001.0
2008-12-31 10:01:00,90.22,90.25,90.195,90.205,571599997.0
2008-12-31 10:02:00,90.205,90.21,90.205,90.21,9600000.0
2008-12-31 10:03:00,90.21,90.245,90.2,90.235,187999997.0
2008-12-31 10:04:00,90.235,90.335,90.235,90.3,511400002.0
2008-12-31 10:05:00,90.32,90.325,90.295,90.3,162400000.0
2008-12-31 10:06:00,90.305,90.305,90.295,90.295,87199999.0
2008-12-31 10:07:00,90.295,90.325,90.28,90.28,146400000.0
2008-12-31 10:08:00,90.27,90.275,90.24,90.26,271200000.0
2008-12-31 10:09:00,90.26,90.29,90.25,90.29,188000000.0
2008-12-31 10:10:00,90.29,90.295,90.26,90.275,181600000.0
2008-12-31 10:11:00,90.27,90.275,90.26,90.26,140800000.0
2008-12-31 10:12:00,90.27,90.275,90.255,90.26,156800000.0
2008-12-31 10:13:00,90.26,90.285,90.15,90.17,218200000.0
2008-12-31 10:14:00,90.17,90.22,90.15,90.22,532399998.0
2008-12-31 10:15:00,90.22,90.22,90.165,90.185,359900000.0
2008-12-31 10:16:00,90.205,90.21,90.185,90.205,258200000.0
2008-12-31 10:17:00,90.205,90.21,90.2,90.205,21000000.0
2008-12-31 10:18:00,90.205,90.23,90.15,90.17,171000000.0
2008-12-31 10:19:00,90.17,90.195,90.165,90.185,84400000.0
2008-12-31 10:20:00,90.19,90.22,90.19,90.22,62799999.0
2008-12-31 10:21:00,90.22,90.22,90.16,90.165,72800000.0
2008-12-31 10:22:00,90.165,90.17,90.155,90.17,16800000.0
2008-12-31 10:23:00,90.25,90.25,90.25,90.25,111999999.0
2008-12-31 10:24:00,90.16,90.185,90.16,90.18,111999999.0
2008-12-31 10:25:00,90.165,90.185,90.165,90.185,63000000.0
2008-12-31 10:26:00,90.185,90.2,90.185,90.2,74400000.0
2008-12-31 10:27:00,90.2,90.225,90.19,90.22,175200000.0
2008-12-31 10:28:00,90.235,90.245,90.22,90.225,261200001.0
2008-12-31 10:29:00,90.235,90.235,90.21,90.22,132200000.0
2008-12-31 10:30:00,90.22,90.225,90.2,90.21,100000000.0
2008-12-31 10:31:00,90.21,90.215,90.205,90.215,41600000.0
2008-12-31 10:32:00,90.225,90.235,90.22,90.225,98400000.0
2008-12-31 10:33:00,90.225,90.225,90.22,90.225,40000000.0
2008-12-31 10:34:00,90.225,90.225,90.205,90.225,96800000.0
2008-12-31 10:35:00,90.13,90.14,90.13,90.14,136400000.0
2008-12-31 10:36:00,90.22,90.235,90.2,90.225,136400000.0
2008-12-31 10:37:00,90.23,90.265,90.23,90.245,129000000.0
2008-12-31 10:38:00,90.25,90.275,90.245,90.27,242400000.0
2008-12-31 10:39:00,90.27,90.29,90.27,90.275,100000000.0
2008-12-31 10:40:00,90.28,90.305,90.275,90.28,174400000.0
2008-12-31 10:41:00,90.275,90.315,90.265,90.29,318799999.0
2008-12-31 10:42:00,90.295,90.295,90.26,90.26,132799998.0
2008-12-31 10:43:00,90.26,90.335,90.26,90.285,232800000.0
2008-12-31 10:44:00,90.285,90.295,90.23,90.235,317600002.0
2008-12-31 10:45:00,90.235,90.24,90.23,90.24,105600000.0
2008-12-31 10:46:00,90.24,90.265,90.24,90.265,52800000.0
2008-12-31 10:47:00,90.26,90.27,90.24,90.24,136800000.0
2008-12-31 10:48:00,90.24,90.265,90.235,90.25,287400000.0
2008-12-31 10:49:00,90.25,90.26,90.25,90.255,33600000.0
2008-12-31 10:50:00,90.25,90.27,90.25,90.265,111600000.0
2008-12-31 10:51:00,90.26,90.26,90.255,90.255,30400000.0
2008-12-31 10:52:00,90.26,90.31,90.26,90.31,153600000.0
2008-12-31 10:53:00,90.305,90.335,90.305,90.305,168200000.0
2008-12-31 10:54:00,90.305,90.305,90.29,90.29,44800000.0
2008-12-31 10:55:00,90.29,90.29,90.275,90.28,88000000.0
2008-12-31 10:56:00,90.28,90.295,90.275,90.285,204800000.0
2008-12-31 10:57:00,90.285,90.34,90.28,90.33,266599999.0
2008-12-31 10:58:00,90.33,90.335,90.32,90.33,123200000.0
2008-12-31 10:59:00,90.34,90.35,90.325,90.325,153600000.0
2008-12-31 11:00:00,90.33,90.335,90.305,90.33,182400001.0
2008-12-31 11:01:00,90.33,90.335,90.325,90.325,171999999.0
2008-12-31 11:02:00,90.315,90.325,90.315,90.325,33600000.0
2008-12-31 11:03:00,90.315,90.325,90.315,90.325,8000000.0
2008-12-31 11:04:00,90.315,90.315,90.315,90.315,16800000.0
2008-12-31 11:05:00,90.315,90.315,90.28,90.29,106400000.0
2008-12-31 11:06:00,90.29,90.305,90.28,90.29,238400000.0
2008-12-31 11:07:00,90.29,90.32,90.285,90.315,124800001.0
2008-12-31 11:08:00,90.325,90.335,90.28,90.29,451600000.0
2008-12-31 11:09:00,90.29,90.295,90.28,90.28,222400000.0
2008-12-31 11:10:00,90.28,90.28,90.28,90.28,14400000.0
2008-12-31 11:11:00,90.28,90.285,90.26,90.27,128400000.0
2008-12-31 11:12:00,90.27,90.27,90.235,90.255,244799999.0
2008-12-31 11:13:00,90.255,90.29,90.225,90.27,237600000.0
2008-12-31 11:14:00,90.28,90.295,90.275,90.275,101800000.0
2008-12-31 11:15:00,90.275,90.28,90.24,90.28,151800000.0
2008-12-31 11:16:00,90.28,90.28,90.255,90.265,114300000.0
2008-12-31 11:17:00,90.265,90.285,90.255,90.28,96400000.0
2008-12-31 11:18:00,90.28,90.285,90.23,90.245,100800000.0
2008-12-31 11:19:00,90.245,90.255,90.205,90.25,115800002.0
2008-12-31 11:20:00,90.25,90.26,90.245,90.26,38400001.0
2008-12-31 11:21:00,90.26,90.27,90.26,90.27,115600000.0
2008-12-31 11:22:00,90.265,90.285,90.255,90.285,72800000.0
2008-12-31 11:23:00,90.285,90.285,90.285,90.285,25600000.0
2008-12-31 11:24:00,90.29,90.29,90.27,90.27,73600000.0
2008-12-31 11:25:00,90.255,90.27,90.255,90.27,60799999.0
2008-12-31 11:26:00,90.27,90.27,90.225,90.265,526799991.0
2008-12-31 11:27:00,90.255,90.27,90.255,90.27,28000000.0
2008-12-31 11:28:00,90.27,90.27,90.255,90.26,52800000.0
2008-12-31 11:29:00,90.26,90.26,90.26,90.26,35200000.0
2008-12-31 11:30:00,90.26,90.26,90.21,90.26,280800001.0
2008-12-31 11:31:00,90.26,90.26,90.14,90.145,554000000.0
2008-12-31 11:32:00,90.155,90.16,90.13,90.15,401600001.0
2008-12-31 11:33:00,90.14,90.16,90.14,90.155,171200000.0
2008-12-31 11:34:00,90.15,90.185,90.145,90.18,89900000.0
2008-12-31 11:35:00,90.18,90.18,90.14,90.18,24000000.0
2008-12-31 11:36:00,90.14,90.195,90.14,90.18,111400000.0
2008-12-31 11:37:00,90.185,90.21,90.175,90.205,277800000.0
2008-12-31 11:38:00,90.23,90.23,90.18,90.2,137599999.0
2008-12-31 11:39:00,90.195,90.225,90.195,90.2,218600000.0
2008-12-31 11:40:00,90.2,90.215,90.195,90.2,184799999.0
2008-12-31 11:41:00,90.2,90.27,90.2,90.23,107200000.0
2008-12-31 11:42:00,90.22,90.235,90.21,90.21,65600000.0
2008-12-31 11:43:00,90.215,90.25,90.215,90.25,45600000.0
2008-12-31 11:44:00,90.25,90.26,90.23,90.24,95200000.0
2008-12-31 11:45:00,90.235,90.25,90.22,90.22,149600000.0
2008-12-31 11:46:00,90.22,90.23,90.205,90.22,106600000.0
2008-12-31 11:47:00,90.22,90.27,90.215,90.265,150600000.0
2008-12-31 11:48:00,90.26,90.27,90.255,90.265,78100000.0
2008-12-31 11:49:00,90.265,90.29,90.265,90.275,128800000.0
2008-12-31 11:50:00,90.275,90.28,90.26,90.28,138800000.0
2008-12-31 11:51:00,90.28,90.28,90.28,90.28,33600000.0
2008-12-31 11:52:00,90.28,90.28,90.26,90.26,81600000.0
2008-12-31 11:53:00,90.26,90.26,90.24,90.24,40800000.0
2008-12-31 11:54:00,90.25,90.25,90.225,90.225,36000000.0
2008-12-31 11:55:00,90.225,90.25,90.225,90.24,118600000.0
2008-12-31 11:56:00,90.24,90.24,90.21,90.21,180000000.0
2008-12-31 11:57:00,90.21,90.22,90.21,90.22,237600001.0
2008-12-31 11:58:00,90.22,90.23,90.22,90.22,196800000.0
2008-12-31 11:59:00,90.22,90.23,90.22,90.22,86000000.0
2008-12-31 12:00:00,90.225,90.23,90.215,90.23,306399997.0
2008-12-31 12:01:00,90.22,90.25,90.22,90.24,48800000.0
2008-12-31 12:02:00,90.24,90.25,90.22,90.22,127200000.0
2008-12-31 12:03:00,90.22,90.225,90.21,90.215,217600000.0
2008-12-31 12:04:00,90.215,90.225,90.21,90.22,76800000.0
2008-12-31 12:05:00,90.22,90.22,90.21,90.22,65600000.0
2008-12-31 12:06:00,90.22,90.225,90.22,90.225,7200000.0
2008-12-31 12:07:00,90.225,90.23,90.22,90.23,99200000.0
2008-12-31 12:08:00,90.23,90.23,90.23,90.23,12000000.0
2008-12-31 12:09:00,90.17,90.18,90.16,90.18,127999999.0
2008-12-31 12:10:00,90.23,90.23,90.18,90.185,127999999.0
2008-12-31 12:11:00,90.185,90.215,90.185,90.185,418399995.0
2008-12-31 12:12:00,90.185,90.2,90.185,90.2,183999999.0
2008-12-31 12:13:00,90.2,90.215,90.19,90.19,140800000.0
2008-12-31 12:14:00,90.19,90.205,90.18,90.18,73600000.0
2008-12-31 12:15:00,90.18,90.18,90.18,90.18,12800000.0
2008-12-31 12:16:00,90.18,90.225,90.17,90.2,328800000.0
2008-12-31 12:17:00,90.205,90.24,90.2,90.22,244800000.0
2008-12-31 12:18:00,90.22,90.23,90.22,90.22,57600000.0
2008-12-31 12:19:00,90.22,90.22,90.22,90.22,4000000.0
2008-12-31 12:20:00,90.23,90.23,90.22,90.22,16800000.0
2008-12-31 12:21:00,90.22,90.23,90.22,90.23,44000000.0
2008-12-31 12:22:00,90.23,90.23,90.23,90.23,7200000.0
2008-12-31 12:23:00,90.23,90.25,90.225,90.25,122600000.0
2008-12-31 12:24:00,90.235,90.25,90.235,90.245,133600000.0
2008-12-31 12:25:00,90.25,90.25,90.23,90.235,136800000.0
2008-12-31 12:26:00,90.235,90.235,90.235,90.235,76800000.0
2008-12-31 12:27:00,90.235,90.235,90.2,90.215,56800000.0
2008-12-31 12:28:00,90.225,90.23,90.17,90.18,131200000.0
2008-12-31 12:29:00,90.19,90.22,90.18,90.215,74600000.0
2008-12-31 12:30:00,90.215,90.225,90.215,90.22,66400000.0
2008-12-31 12:31:00,90.22,90.225,90.215,90.225,39200000.0
2008-12-31 12:32:00,90.22,90.22,90.22,90.22,16000000.0
2008-12-31 12:33:00,90.22,90.225,90.215,90.225,32800000.0
2008-12-31 12:34:00,90.24,90.245,90.23,90.23,23200000.0
2008-12-31 12:35:00,90.245,90.25,90.235,90.24,62400000.0
2008-12-31 12:36:00,90.24,90.29,90.235,90.29,79200000.0
2008-12-31 12:37:00,90.29,90.29,90.235,90.27,464000001.0
2008-12-31 12:38:00,90.27,90.27,90.235,90.24,276000002.0
2008-12-31 12:39:00,90.24,90.25,90.235,90.24,223999998.0
2008-12-31 12:40:00,90.245,90.245,90.22,90.24,78400000.0
2008-12-31 12:41:00,90.25,90.25,90.225,90.23,93600000.0
2008-12-31 12:42:00,90.22,90.24,90.22,90.235,151200001.0
2008-12-31 12:43:00,90.225,90.23,90.215,90.22,160799998.0
2008-12-31 12:44:00,90.23,90.235,90.2,90.205,113600001.0
2008-12-31 12:45:00,90.215,90.22,90.205,90.21,269599998.0
2008-12-31 12:46:00,90.21,90.235,90.195,90.23,277599998.0
2008-12-31 12:47:00,90.23,90.23,90.16,90.19,312800000.0
2008-12-31 12:48:00,90.19,90.22,90.175,90.2,402400002.0
2008-12-31 12:49:00,90.2,90.225,90.2,90.22,224799999.0
2008-12-31 12:50:00,90.22,90.25,90.21,90.21,111200000.0
2008-12-31 12:51:00,90.205,90.225,90.205,90.21,200000001.0
2008-12-31 12:52:00,90.205,90.21,90.2,90.21,331200000.0
2008-12-31 12:53:00,90.21,90.215,90.2,90.215,140799999.0
2008-12-31 12:54:00,90.215,90.215,90.205,90.215,66400000.0
2008-12-31 12:55:00,90.215,90.215,90.215,90.215,4800000.0
2008-12-31 12:56:00,90.34,90.35,90.32,90.35,88000000.0
2008-12-31 12:57:00,90.215,90.215,90.2,90.21,88000000.0
2008-12-31 12:58:00,90.215,90.215,90.21,90.215,56800000.0
2008-12-31 12:59:00,90.21,90.215,90.195,90.195,96500000.0
2008-12-31 13:00:00,90.195,90.195,90.195,90.195,28800000.0
2008-12-31 13:01:00,90.195,90.2,90.195,90.2,133600000.0
2008-12-31 13:02:00,90.2,90.2,90.2,90.2,42400000.0
2008-12-31 13:03:00,90.2,90.2,90.2,90.2,24000000.0
2008-12-31 13:04:00,90.2,90.2,90.2,90.2,60000000.0
2008-12-31 13:05:00,90.2,90.2,90.2,90.2,92800000.0
2008-12-31 13:06:00,90.2,90.21,90.2,90.2,99200000.0
2008-12-31 13:07:00,90.2,90.2,90.2,90.2,56800000.0
2008-12-31 13:08:00,90.2,90.2,90.195,90.195,55200000.0
2008-12-31 13:09:00,90.21,90.21,90.195,90.205,170400000.0
2008-12-31 13:10:00,90.205,90.215,90.205,90.215,267200000.0
2008-12-31 13:11:00,90.215,90.235,90.21,90.235,105600000.0
2008-12-31 13:12:00,90.23,90.235,90.225,90.235,74400000.0
2008-12-31 13:13:00,90.235,90.25,90.235,90.25,392799998.0
2008-12-31 13:14:00,90.25,90.265,90.24,90.26,283999999.0
2008-12-31 13:15:00,90.26,90.275,90.23,90.25,288800000.0
2008-12-31 13:16:00,90.25,90.26,90.25,90.25,70400000.0
2008-12-31 13:17:00,90.25,90.265,90.24,90.24,120000000.0
2008-12-31 13:18:00,90.24,90.285,90.24,90.25,165599999.0
2008-12-31 13:19:00,90.25,90.26,90.235,90.235,215200000.0
2008-12-31 13:20:00,90.235,90.275,90.225,90.275,429600000.0
2008-12-31 13:21:00,90.275,90.275,90.23,90.26,250400000.0
2008-12-31 13:22:00,90.26,90.26,90.23,90.24,77600000.0
2008-12-31 13:23:00,90.25,90.25,90.23,90.235,148000000.0
2008-12-31 13:24:00,90.235,90.295,90.235,90.25,264000001.0
2008-12-31 13:25:00,90.25,90.25,90.24,90.245,44800000.0
2008-12-31 13:26:00,90.24,90.25,90.24,90.25,71200000.0
2008-12-31 13:27:00,90.25,90.26,90.24,90.25,183200000.0
2008-12-31 13:28:00,90.25,90.25,90.2,90.245,467999999.0
2008-12-31 13:29:00,90.25,90.255,90.225,90.24,262400000.0
2008-12-31 13:30:00,90.25,90.25,90.235,90.24,72000000.0
2008-12-31 13:31:00,90.24,90.285,90.24,90.27,361600000.0
2008-12-31 13:32:00,90.27,90.29,90.26,90.26,174400001.0
2008-12-31 13:33:00,90.26,90.26,90.26,90.26,52800000.0
2008-12-31 13:34:00,90.26,90.26,90.245,90.26,153599999.0
2008-12-31 13:35:00,90.26,90.26,90.25,90.25,175200001.0
2008-12-31 13:36:00,90.25,90.25,90.24,90.25,146399999.0
2008-12-31 13:37:00,90.25,90.295,90.245,90.295,329600002.0
2008-12-31 13:38:00,90.295,90.295,90.26,90.28,215199998.0
2008-12-31 13:39:00,90.28,90.295,90.26,90.28,291999999.0
2008-12-31 13:40:00,90.28,90.355,90.275,90.305,271999999.0
2008-12-31 13:41:00,90.305,90.325,90.295,90.3,327000002.0
2008-12-31 13:42:00,90.3,90.305,90.3,90.305,108800000.0
2008-12-31 13:43:00,90.305,90.305,90.29,90.295,127200001.0
2008-12-31 13:44:00,90.295,90.295,90.28,90.285,199200000.0
2008-12-31 13:45:00,90.27,90.315,90.26,90.285,534999997.0
2008-12-31 13:46:00,90.295,90.31,90.27,90.305,734600002.0
2008-12-31 13:47:00,90.305,90.32,90.29,90.32,463199999.0
2008-12-31 13:48:00,90.305,90.345,90.305,90.345,139799998.0
2008-12-31 13:49:00,90.345,90.345,90.345,90.345,155200000.0
2008-12-31 13:50:00,90.345,90.345,90.23,90.305,389400001.0
2008-12-31 13:51:00,90.305,90.345,90.3,90.34,309200000.0
2008-12-31 13:52:00,90.34,90.35,90.32,90.35,188800000.0
2008-12-31 13:53:00,90.34,90.35,90.335,90.345,273600002.0
2008-12-31 13:54:00,90.345,90.345,90.345,90.345,46400000.0
2008-12-31 13:55:00,90.36,90.39,90.35,90.375,232000000.0
2008-12-31 13:56:00,90.38,90.385,90.35,90.375,280999998.0
2008-12-31 13:57:00,90.375,90.4,90.35,90.4,327200003.0
2008-12-31 13:58:00,90.4,90.455,90.395,90.45,526000000.0
2008-12-31 13:59:00,90.45,90.535,90.425,90.44,732199997.0
2008-12-31 14:00:00,90.44,90.44,90.41,90.43,283800000.0
2008-12-31 14:01:00,90.43,90.44,90.405,90.425,205300002.0
2008-12-31 14:02:00,90.43,90.435,90.4,90.425,118399999.0
2008-12-31 14:03:00,90.415,90.43,90.395,90.395,105000000.0
2008-12-31 14:04:00,90.4,90.41,90.385,90.4,472800008.0
2008-12-31 14:05:00,90.4,90.415,90.39,90.4,211199999.0
2008-12-31 14:06:00,90.4,90.4,90.34,90.345,494199996.0
2008-12-31 14:07:00,90.345,90.37,90.34,90.35,462200000.0
2008-12-31 14:08:00,90.36,90.375,90.345,90.355,278599999.0
2008-12-31 14:09:00,90.36,90.385,90.355,90.38,246400001.0
2008-12-31 14:10:00,90.38,90.39,90.37,90.375,288000004.0
2008-12-31 14:11:00,90.38,90.39,90.375,90.39,208000000.0
2008-12-31 14:12:00,90.405,90.41,90.375,90.39,385599999.0
2008-12-31 14:13:00,90.395,90.4,90.35,90.375,454000003.0
2008-12-31 14:14:00,90.385,90.405,90.37,90.395,334400001.0
2008-12-31 14:15:00,90.41,90.435,90.395,90.41,187600000.0
2008-12-31 14:16:00,90.41,90.455,90.41,90.45,284800001.0
2008-12-31 14:17:00,90.45,90.475,90.425,90.46,730000008.0
2008-12-31 14:18:00,90.465,90.475,90.405,90.425,453400003.0
2008-12-31 14:19:00,90.425,90.435,90.385,90.43,331400001.0
2008-12-31 14:20:00,90.43,90.475,90.43,90.465,395600000.0
2008-12-31 14:21:00,90.465,90.475,90.42,90.45,328600000.0
2008-12-31 14:22:00,90.45,90.475,90.43,90.45,459600001.0
2008-12-31 14:23:00,90.45,90.47,90.45,90.455,223000003.0
2008-12-31 14:24:00,90.455,90.48,90.455,90.48,133600000.0
2008-12-31 14:25:00,90.47,90.485,90.42,90.465,452199998.0
2008-12-31 14:26:00,90.465,90.49,90.445,90.48,245200002.0
2008-12-31 14:27:00,90.48,90.5,90.465,90.495,336600001.0
2008-12-31 14:28:00,90.485,90.53,90.485,90.515,500000008.0
2008-12-31 14:29:00,90.525,90.545,90.51,90.53,585400006.0
2008-12-31 14:30:00,90.53,90.53,90.485,90.515,373599997.0
2008-12-31 14:31:00,90.505,90.515,90.49,90.5,202399999.0
2008-12-31 14:32:00,90.5,90.5,90.49,90.5,77600000.0
2008-12-31 14:33:00,90.5,90.51,90.495,90.51,103200000.0
2008-12-31 14:34:00,90.51,90.51,90.48,90.485,203599997.0
2008-12-31 14:35:00,90.495,90.5,90.475,90.48,199199997.0
2008-12-31 14:36:00,90.48,90.485,90.465,90.48,123199998.0
2008-12-31 14:37:00,90.48,90.485,90.465,90.47,77599999.0
2008-12-31 14:38:00,90.485,90.5,90.46,90.49,185599999.0
2008-12-31 14:39:00,90.49,90.5,90.47,90.48,282400001.0
2008-12-31 14:40:00,90.48,90.495,90.475,90.48,149599999.0
2008-12-31 14:41:00,90.48,90.48,90.48,90.48,180800000.0
2008-12-31 14:42:00,90.48,90.48,90.48,90.48,92000000.0
2008-12-31 14:43:00,90.48,90.5,90.48,90.5,201999996.0
2008-12-31 14:44:00,90.5,90.505,90.495,90.5,38400000.0
2008-12-31 14:45:00,90.5,90.51,90.46,90.5,463399998.0
2008-12-31 14:46:00,90.5,90.5,90.485,90.49,142400000.0
2008-12-31 14:47:00,90.49,90.49,90.485,90.49,80800000.0
2008-12-31 14:48:00,90.49,90.495,90.475,90.475,162400000.0
2008-12-31 14:49:00,90.475,90.485,90.465,90.47,115200000.0
2008-12-31 14:50:00,90.47,90.47,90.465,90.465,156000000.0
2008-12-31 14:51:00,90.465,90.475,90.465,90.465,110400000.0
2008-12-31 14:52:00,90.465,90.5,90.465,90.49,132000000.0
2008-12-31 14:53:00,90.49,90.49,90.48,90.48,40000000.0
2008-12-31 14:54:00,90.48,90.5,90.48,90.495,36000000.0
2008-12-31 14:55:00,90.495,90.51,90.465,90.47,38400000.0
2008-12-31 14:56:00,90.48,90.505,90.47,90.495,74400000.0
2008-12-31 14:57:00,90.495,90.5,90.495,90.5,7200000.0
2008-12-31 14:58:00,90.49,90.5,90.49,90.5,9600000.0
2008-12-31 14:59:00,90.5,90.505,90.495,90.5,31200000.0
2008-12-31 15:00:00,90.5,90.5,90.48,90.495,54400000.0
2008-12-31 15:01:00,90.485,90.52,90.485,90.515,208800001.0
2008-12-31 15:02:00,90.525,90.525,90.515,90.52,80800000.0
2008-12-31 15:03:00,90.52,90.52,90.515,90.515,24000000.0
2008-12-31 15:04:00,90.505,90.515,90.48,90.515,404800000.0
2008-12-31 15:05:00,90.515,90.515,90.495,90.51,162400001.0
2008-12-31 15:06:00,90.51,90.53,90.505,90.53,108000000.0
2008-12-31 15:07:00,90.53,90.57,90.515,90.565,181599999.0
2008-12-31 15:08:00,90.565,90.575,90.55,90.555,172800002.0
2008-12-31 15:09:00,90.555,90.555,90.54,90.555,77600000.0
2008-12-31 15:10:00,90.555,90.56,90.55,90.555,62400000.0
2008-12-31 15:11:00,90.555,90.56,90.55,90.555,161599999.0
2008-12-31 15:12:00,90.555,90.555,90.555,90.555,80000000.0
2008-12-31 15:13:00,90.555,90.59,90.545,90.575,388799998.0
2008-12-31 15:14:00,90.585,90.6,90.54,90.59,477400005.0
2008-12-31 15:15:00,90.595,90.62,90.575,90.61,962999996.0
2008-12-31 15:16:00,90.615,90.625,90.585,90.59,467999995.0
2008-12-31 15:17:00,90.59,90.615,90.565,90.565,353599998.0
2008-12-31 15:18:00,90.565,90.63,90.515,90.54,804000007.0
2008-12-31 15:19:00,90.54,90.57,90.525,90.545,575199996.0
2008-12-31 15:20:00,90.545,90.555,90.48,90.495,707999998.0
2008-12-31 15:21:00,90.485,90.505,90.455,90.5,644600002.0
2008-12-31 15:22:00,90.5,90.545,90.5,90.54,225600000.0
2008-12-31 15:23:00,90.545,90.555,90.525,90.54,309599999.0
2008-12-31 15:24:00,90.525,90.555,90.515,90.535,432800000.0
2008-12-31 15:25:00,90.535,90.545,90.485,90.51,286800000.0
2008-12-31 15:26:00,90.5,90.525,90.49,90.5,188000000.0
2008-12-31 15:27:00,90.5,90.51,90.49,90.505,108800000.0
2008-12-31 15:28:00,90.505,90.555,90.475,90.55,332799999.0
2008-12-31 15:29:00,90.55,90.55,90.5,90.535,325600004.0
2008-12-31 15:30:00,90.535,90.59,90.535,90.555,258400000.0
2008-12-31 15:31:00,90.555,90.565,90.53,90.545,181600000.0
2008-12-31 15:32:00,90.545,90.59,90.53,90.585,275999999.0
2008-12-31 15:33:00,90.585,90.6,90.56,90.585,282400000.0
2008-12-31 15:34:00,90.575,90.58,90.56,90.57,80000000.0
2008-12-31 15:35:00,90.57,90.57,90.515,90.525,175600000.0
2008-12-31 15:36:00,90.525,90.555,90.525,90.55,337600000.0
2008-12-31 15:37:00,90.55,90.55,90.525,90.53,312799999.0
2008-12-31 15:38:00,90.54,90.54,90.525,90.53,108800001.0
2008-12-31 15:39:00,90.53,90.54,90.525,90.53,255999999.0
2008-12-31 15:40:00,90.53,90.545,90.52,90.525,642400003.0
2008-12-31 15:41:00,90.525,90.55,90.525,90.55,168800000.0
2008-12-31 15:42:00,90.55,90.605,90.55,90.595,508000000.0
2008-12-31 15:43:00,90.595,90.605,90.595,90.595,43200000.0
2008-12-31 15:44:00,90.595,90.62,90.595,90.615,100000000.0
2008-12-31 15:45:00,90.615,90.635,90.615,90.635,184800000.0
2008-12-31 15:46:00,90.635,90.635,90.615,90.615,60000000.0
2008-12-31 15:47:00,90.615,90.635,90.605,90.635,169600000.0
2008-12-31 15:48:00,90.635,90.675,90.635,90.67,168800000.0
2008-12-31 15:49:00,90.675,90.68,90.665,90.665,156800000.0
2008-12-31 15:50:00,90.665,90.685,90.655,90.68,162800000.0
2008-12-31 15:51:00,90.69,90.705,90.67,90.695,79200000.0
2008-12-31 15:52:00,90.69,90.695,90.685,90.69,82800000.0
2008-12-31 15:53:00,90.69,90.77,90.69,90.745,225600000.0
2008-12-31 15:54:00,90.755,90.765,90.745,90.755,52000000.0
2008-12-31 15:55:00,90.755,90.76,90.755,90.755,87200000.0
2008-12-31 15:56:00,90.76,90.785,90.76,90.765,162400000.0
2008-12-31 15:57:00,90.77,90.775,90.75,90.765,83200000.0
2008-12-31 15:58:00,90.765,90.765,90.75,90.755,124000000.0
2008-12-31 15:59:00,90.76,90.76,90.74,90.745,139200000.0
2008-12-31 16:00:00,90.745,90.78,90.745,90.775,86400000.0
2008-12-31 16:01:00,90.775,90.785,90.765,90.765,139200000.0
2008-12-31 16:02:00,90.765,90.775,90.725,90.725,160000000.0
2008-12-31 16:03:00,90.725,90.725,90.675,90.675,226400000.0
2008-12-31 16:04:00,90.675,90.675,90.63,90.63,134400000.0
2008-12-31 16:05:00,90.635,90.635,90.63,90.63,64000000.0
2008-12-31 16:06:00,90.63,90.665,90.615,90.665,288399999.0
2008-12-31 16:07:00,90.665,90.72,90.665,90.695,68000000.0
2008-12-31 16:08:00,90.7,90.71,90.66,90.7,127200000.0
2008-12-31 16:09:00,90.7,90.7,90.685,90.685,27200000.0
2008-12-31 16:10:00,90.69,90.69,90.68,90.685,64800000.0
2008-12-31 16:11:00,90.685,90.7,90.685,90.7,113600000.0
2008-12-31 16:12:00,90.69,90.71,90.69,90.71,36800000.0
2008-12-31 16:13:00,90.705,90.715,90.705,90.705,36800000.0
2008-12-31 16:14:00,90.705,90.705,90.69,90.705,110399998.0
2008-12-31 16:15:00,90.705,90.705,90.695,90.695,223199999.0
2008-12-31 16:16:00,90.695,90.695,90.695,90.695,132000000.0
2008-12-31 16:17:00,90.695,90.705,90.68,90.705,121200000.0
2008-12-31 16:18:00,90.705,90.735,90.69,90.73,272000000.0
2008-12-31 16:19:00,90.725,90.745,90.725,90.74,114400000.0
2008-12-31 16:20:00,90.74,90.785,90.725,90.775,359200000.0
2008-12-31 16:21:00,90.78,90.785,90.74,90.745,306400000.0
2008-12-31 16:22:00,90.745,90.775,90.735,90.745,228800000.0
2008-12-31 16:23:00,90.755,90.755,90.745,90.745,182400000.0
2008-12-31 16:24:00,90.75,90.76,90.745,90.75,164800000.0
2008-12-31 16:25:00,90.75,90.755,90.745,90.745,81600000.0
2008-12-31 16:26:00,90.745,90.755,90.745,90.745,29600000.0
2008-12-31 16:27:00,90.745,90.755,90.705,90.705,328799996.0
2008-12-31 16:28:00,90.71,90.715,90.7,90.71,87200000.0
2008-12-31 16:29:00,90.725,90.725,90.71,90.72,80000000.0
2008-12-31 16:30:00,90.725,90.73,90.72,90.72,122400000.0
2008-12-31 16:31:00,90.735,90.76,90.72,90.755,224000000.0
2008-12-31 16:32:00,90.755,90.755,90.74,90.75,108000000.0
2008-12-31 16:33:00,90.745,90.745,90.725,90.725,110400000.0
2008-12-31 16:34:00,90.725,90.735,90.72,90.735,88800000.0
2008-12-31 16:35:00,90.74,90.75,90.73,90.73,88800000.0
2008-12-31 16:36:00,90.74,90.745,90.725,90.735,257599999.0
2008-12-31 16:37:00,90.735,90.745,90.735,90.745,192800000.0
2008-12-31 16:38:00,90.745,90.745,90.71,90.715,131199997.0
2008-12-31 16:39:00,90.715,90.725,90.715,90.725,9600000.0
2008-12-31 16:40:00,90.73,90.73,90.705,90.71,117999999.0
2008-12-31 16:41:00,90.71,90.71,90.665,90.685,199600000.0
2008-12-31 16:42:00,90.685,90.7,90.675,90.695,101600000.0
2008-12-31 16:43:00,90.695,90.695,90.6,90.645,225800000.0
2008-12-31 16:44:00,90.645,90.645,90.59,90.635,206399999.0
2008-12-31 16:45:00,90.635,90.665,90.635,90.635,195200000.0
2008-12-31 16:46:00,90.635,90.645,90.575,90.6,167199999.0
2008-12-31 16:47:00,90.6,90.64,90.6,90.64,186400000.0
2008-12-31 16:48:00,90.64,90.655,90.62,90.63,64800000.0
2008-12-31 16:49:00,90.63,90.68,90.63,90.67,209600000.0
2008-12-31 16:50:00,90.67,90.7,90.65,90.7,455200000.0
2008-12-31 16:51:00,90.7,90.725,90.685,90.715,239200000.0
2008-12-31 16:52:00,90.715,90.735,90.685,90.715,274399997.0
2008-12-31 16:53:00,90.715,90.735,90.71,90.72,176799998.0
2008-12-31 16:54:00,90.72,90.74,90.72,90.73,71200000.0
2008-12-31 16:55:00,90.73,90.74,90.725,90.73,58400000.0
2008-12-31 16:56:00,90.73,90.775,90.725,90.76,379999999.0
2008-12-31 16:57:00,90.76,90.765,90.755,90.765,93600000.0
2008-12-31 16:58:00,90.775,90.805,90.75,90.77,167200000.0
2008-12-31 16:59:00,90.77,90.825,90.76,90.79,222400000.0
2008-12-31 17:00:00,90.79,90.805,90.77,90.795,328799998.0
2008-12-31 17:01:00,90.795,90.815,90.795,90.815,227200000.0
2008-12-31 17:02:00,90.815,90.815,90.795,90.8,168000000.0
2008-12-31 17:03:00,90.8,90.8,90.76,90.775,237600000.0
2008-12-31 17:04:00,90.775,90.775,90.745,90.745,154400000.0
2008-12-31 17:05:00,90.745,90.765,90.735,90.75,252400000.0
2008-12-31 17:06:00,90.765,90.775,90.745,90.745,190399998.0
2008-12-31 17:07:00,90.745,90.75,90.725,90.735,251199999.0
2008-12-31 17:08:00,90.735,90.74,90.725,90.725,271999995.0
2008-12-31 17:09:00,90.735,90.735,90.715,90.715,56800000.0
2008-12-31 17:10:00,90.72,90.725,90.705,90.705,62400000.0
2008-12-31 17:11:00,90.72,90.72,90.685,90.705,183999998.0
2008-12-31 17:12:00,90.715,90.735,90.715,90.725,235199999.0
2008-12-31 17:13:00,90.73,90.735,90.665,90.71,280799999.0
2008-12-31 17:14:00,90.715,90.725,90.7,90.7,100000000.0
2008-12-31 17:15:00,90.695,90.695,90.655,90.655,98400000.0
2008-12-31 17:16:00,90.655,90.675,90.655,90.66,115199999.0
2008-12-31 17:17:00,90.66,90.67,90.63,90.63,106400000.0
2008-12-31 17:18:00,90.63,90.67,90.615,90.665,191199998.0
2008-12-31 17:19:00,90.665,90.68,90.665,90.68,86400000.0
2008-12-31 17:20:00,90.68,90.705,90.68,90.695,133600000.0
2008-12-31 17:21:00,90.69,90.69,90.65,90.65,107200000.0
2008-12-31 17:22:00,90.65,90.665,90.63,90.64,102400000.0
2008-12-31 17:23:00,90.64,90.65,90.63,90.645,47200000.0
2008-12-31 17:24:00,90.645,90.695,90.615,90.665,237600001.0
2008-12-31 17:25:00,90.675,90.695,90.665,90.665,520799990.0
2008-12-31 17:26:00,90.665,90.665,90.625,90.635,263200001.0
2008-12-31 17:27:00,90.625,90.635,90.625,90.635,51999998.0
2008-12-31 17:28:00,90.635,90.665,90.635,90.655,401599996.0
2008-12-31 17:29:00,90.655,90.655,90.645,90.65,367199999.0
2008-12-31 17:30:00,90.65,90.65,90.65,90.65,68000000.0
2008-12-31 17:31:00,90.65,90.655,90.65,90.65,86400000.0
2008-12-31 17:32:00,90.66,90.67,90.66,90.66,38400000.0
2008-12-31 17:33:00,90.66,90.66,90.66,90.66,48000000.0
2008-12-31 17:34:00,90.66,90.69,90.66,90.67,133400000.0
2008-12-31 17:35:00,90.665,90.67,90.65,90.65,91200000.0
2008-12-31 17:36:00,90.65,90.67,90.65,90.67,95200000.0
2008-12-31 17:37:00,90.67,90.695,90.67,90.69,67200000.0
2008-12-31 17:38:00,90.69,90.7,90.69,90.69,60000000.0
2008-12-31 17:39:00,90.705,90.75,90.705,90.75,162400000.0
2008-12-31 17:40:00,90.75,90.78,90.75,90.78,283199998.0
2008-12-31 17:41:00,90.78,90.78,90.745,90.775,316799997.0
2008-12-31 17:42:00,90.775,90.775,90.725,90.765,363199995.0
2008-12-31 17:43:00,90.765,90.77,90.74,90.765,234799996.0
2008-12-31 17:44:00,90.76,90.775,90.76,90.775,134399998.0
2008-12-31 17:45:00,90.775,90.805,90.775,90.775,376799999.0
2008-12-31 17:46:00,90.775,90.785,90.74,90.775,537599988.0
2008-12-31 17:47:00,90.775,90.85,90.775,90.85,278399997.0
2008-12-31 17:48:00,90.855,90.855,90.775,90.815,302400000.0
2008-12-31 17:49:00,90.82,90.845,90.78,90.835,387999999.0
2008-12-31 17:50:00,90.835,90.855,90.795,90.85,221600000.0
2008-12-31 17:51:00,90.85,90.855,90.84,90.85,216800000.0
2008-12-31 17:52:00,90.85,90.865,90.82,90.85,310399997.0
2008-12-31 17:53:00,90.85,90.86,90.84,90.84,105600000.0
2008-12-31 17:54:00,90.845,90.845,90.84,90.84,36000000.0
2008-12-31 17:55:00,90.83,90.865,90.825,90.86,596799999.0
2008-12-31 17:56:00,90.86,90.865,90.815,90.86,457599997.0
2008-12-31 17:57:00,90.845,90.855,90.775,90.78,263999999.0
2008-12-31 17:58:00,90.78,90.78,90.605,90.695,726199997.0
2008-12-31 17:59:00,90.695,90.7,90.56,90.56,251600000.0
2008-12-31 18:00:00,90.555,90.69,90.54,90.65,520000000.0
2008-12-31 18:01:00,90.665,90.705,90.665,90.675,245600000.0
2008-12-31 18:02:00,90.675,90.775,90.675,90.775,306800000.0
2008-12-31 18:03:00,90.775,90.83,90.775,90.825,168000000.0
2008-12-31 18:04:00,90.825,90.83,90.81,90.82,250800000.0
2008-12-31 18:05:00,90.82,90.845,90.81,90.835,159200000.0
2008-12-31 18:06:00,90.83,90.855,90.82,90.855,149000000.0
2008-12-31 18:07:00,90.855,90.88,90.845,90.875,264799999.0
2008-12-31 18:08:00,90.87,90.885,90.865,90.88,87200000.0
2008-12-31 18:09:00,90.88,90.885,90.865,90.875,82400000.0
2008-12-31 18:10:00,90.875,90.875,90.86,90.865,63200000.0
2008-12-31 18:11:00,90.87,90.875,90.855,90.865,60000000.0
2008-12-31 18:12:00,90.855,90.87,90.845,90.865,164000000.0
2008-12-31 18:13:00,90.865,90.865,90.835,90.845,144000000.0
2008-12-31 18:14:00,90.845,90.85,90.82,90.84,339999995.0
2008-12-31 18:15:00,90.845,90.845,90.815,90.815,123200000.0
2008-12-31 18:16:00,90.815,90.835,90.805,90.805,115999999.0
2008-12-31 18:17:00,90.805,90.805,90.755,90.755,274399999.0
2008-12-31 18:18:00,90.755,90.78,90.75,90.75,373599997.0
2008-12-31 18:19:00,90.745,90.78,90.66,90.665,371999998.0
2008-12-31 18:20:00,90.675,90.71,90.64,90.68,258399999.0
2008-12-31 18:21:00,90.685,90.685,90.66,90.67,122400001.0
2008-12-31 18:22:00,90.67,90.73,90.67,90.73,88800000.0
2008-12-31 18:23:00,90.73,90.81,90.73,90.765,150399999.0
2008-12-31 18:24:00,90.765,90.78,90.765,90.78,28800000.0
2008-12-31 18:25:00,90.775,90.78,90.705,90.71,324799998.0
2008-12-31 18:26:00,90.715,90.74,90.705,90.74,379399993.0
2008-12-31 18:27:00,90.74,90.76,90.715,90.715,209599996.0
2008-12-31 18:28:00,90.705,90.71,90.67,90.685,339999993.0
2008-12-31 18:29:00,90.685,90.705,90.63,90.645,634399986.0
2008-12-31 18:30:00,90.645,90.765,90.605,90.695,673599997.0
2008-12-31 18:31:00,90.705,90.73,90.705,90.705,315399997.0
2008-12-31 18:32:00,90.705,90.705,90.655,90.655,270400000.0
2008-12-31 18:33:00,90.655,90.695,90.655,90.68,336799999.0
2008-12-31 18:34:00,90.685,90.695,90.675,90.675,206399996.0
2008-12-31 18:35:00,90.675,90.69,90.675,90.685,215999994.0
2008-12-31 18:36:00,90.685,90.755,90.685,90.725,270399997.0
2008-12-31 18:37:00,90.715,90.73,90.695,90.715,562199999.0
2008-12-31 18:38:00,90.715,90.76,90.715,90.755,315199998.0
2008-12-31 18:39:00,90.75,90.75,90.705,90.71,209599998.0
2008-12-31 18:40:00,90.71,90.75,90.71,90.745,368000000.0
2008-12-31 18:41:00,90.745,90.76,90.715,90.72,272600000.0
2008-12-31 18:42:00,90.71,90.71,90.67,90.68,219199997.0
2008-12-31 18:43:00,90.68,90.695,90.675,90.695,112800000.0
2008-12-31 18:44:00,90.695,90.765,90.695,90.735,180000000.0
2008-12-31 18:45:00,90.735,90.78,90.72,90.775,173600000.0
2008-12-31 18:46:00,90.775,90.815,90.755,90.8,310800000.0
2008-12-31 18:47:00,90.805,90.845,90.755,90.81,477800002.0
2008-12-31 18:48:00,90.83,90.845,90.82,90.825,235200000.0
2008-12-31 18:49:00,90.825,90.825,90.795,90.795,717400000.0
2008-12-31 18:50:00,90.795,90.85,90.795,90.815,555200000.0
2008-12-31 18:51:00,90.82,90.84,90.765,90.77,147200000.0
2008-12-31 18:52:00,90.775,90.805,90.76,90.765,316799999.0
2008-12-31 18:53:00,90.77,90.77,90.75,90.755,134400000.0
2008-12-31 18:54:00,90.76,90.765,90.755,90.765,90400000.0
2008-12-31 18:55:00,90.765,90.8,90.765,90.775,68000000.0
2008-12-31 18:56:00,90.78,90.8,90.78,90.785,156800000.0
2008-12-31 18:57:00,90.785,90.785,90.78,90.78,70400000.0
2008-12-31 18:58:00,90.78,90.785,90.755,90.765,209599999.0
2008-12-31 18:59:00,90.775,90.79,90.755,90.78,293599998.0
2008-12-31 19:00:00,90.785,90.795,90.755,90.795,591199996.0
2008-12-31 19:01:00,90.795,90.795,90.755,90.755,340799994.0
2008-12-31 19:02:00,90.755,90.765,90.755,90.755,51199998.0
2008-12-31 19:03:00,90.765,90.82,90.765,90.815,271999997.0
2008-12-31 19:04:00,90.815,90.815,90.755,90.755,292799994.0
2008-12-31 19:05:00,90.76,90.775,90.755,90.76,271199994.0
2008-12-31 19:06:00,90.76,90.76,90.745,90.75,40800000.0
2008-12-31 19:07:00,90.745,90.75,90.745,90.75,7200000.0
2008-12-31 19:08:00,90.75,90.75,90.75,90.75,4800000.0
2008-12-31 19:10:00,90.75,90.75,90.75,90.75,2400000.0
2008-12-31 19:12:00,90.745,90.745,90.745,90.745,2400000.0
2008-12-31 19:13:00,90.755,90.76,90.755,90.755,21600000.0
2008-12-31 19:14:00,90.76,90.765,90.76,90.76,19200000.0
2008-12-31 19:15:00,90.76,90.78,90.76,90.78,147199999.0
2008-12-31 19:16:00,90.78,90.8,90.76,90.785,134400000.0
2008-12-31 19:17:00,90.79,90.85,90.79,90.825,312799999.0
2008-12-31 19:18:00,90.825,90.845,90.82,90.825,139200000.0
2008-12-31 19:19:00,90.835,90.84,90.815,90.83,135200000.0
2008-12-31 19:20:00,90.84,90.85,90.835,90.835,90400000.0
2008-12-31 19:21:00,90.84,90.845,90.815,90.825,331199998.0
2008-12-31 19:22:00,90.825,90.825,90.795,90.795,403999999.0
2008-12-31 19:23:00,90.795,90.81,90.795,90.8,293599990.0
2008-12-31 19:24:00,90.8,90.805,90.8,90.805,162400000.0
2008-12-31 19:25:00,90.805,90.805,90.795,90.805,159199998.0
2008-12-31 19:26:00,90.81,90.815,90.81,90.81,7200000.0
2008-12-31 19:27:00,90.81,90.81,90.81,90.81,4800000.0
2008-12-31 19:28:00,90.81,90.81,90.805,90.81,16800000.0
2008-12-31 19:29:00,90.8,90.8,90.8,90.8,12000000.0
2008-12-31 19:30:00,90.8,90.8,90.71,90.725,104800000.0
2008-12-31 19:31:00,90.725,90.77,90.71,90.76,280000000.0
2008-12-31 19:32:00,90.785,90.84,90.785,90.825,160000000.0
2008-12-31 19:33:00,90.825,90.85,90.785,90.805,164000001.0
2008-12-31 19:34:00,90.805,90.84,90.8,90.81,111200000.0
2008-12-31 19:35:00,90.82,90.82,90.755,90.81,123200000.0
2008-12-31 19:36:00,90.81,90.83,90.77,90.78,236800000.0
2008-12-31 19:37:00,90.78,90.81,90.76,90.785,405600001.0
2008-12-31 19:38:00,90.785,90.785,90.775,90.785,683199999.0
2008-12-31 19:39:00,90.76,90.785,90.76,90.765,538400001.0
2008-12-31 19:40:00,90.765,90.775,90.755,90.755,369599998.0
2008-12-31 19:41:00,90.76,90.765,90.75,90.755,261600000.0
2008-12-31 19:42:00,90.76,90.76,90.755,90.755,186399999.0
2008-12-31 19:43:00,90.755,90.775,90.755,90.775,312799998.0
2008-12-31 19:44:00,90.775,90.785,90.735,90.77,436000000.0
2008-12-31 19:45:00,90.77,90.77,90.77,90.77,26400000.0
2008-12-31 19:46:00,90.77,90.795,90.77,90.795,82400000.0
2008-12-31 19:47:00,90.785,90.795,90.76,90.77,168000000.0
2008-12-31 19:48:00,90.77,90.79,90.76,90.78,116000000.0
2008-12-31 19:49:00,90.78,90.8,90.765,90.77,201600000.0
2008-12-31 19:50:00,90.77,90.785,90.76,90.76,43200000.0
2008-12-31 19:51:00,90.745,90.77,90.73,90.75,94400000.0
2008-12-31 19:52:00,90.75,90.795,90.74,90.785,329599999.0
2008-12-31 19:53:00,90.785,90.795,90.735,90.755,278399998.0
2008-12-31 19:54:00,90.755,90.78,90.74,90.755,267800000.0
2008-12-31 19:55:00,90.755,90.79,90.745,90.745,276000000.0
2008-12-31 19:56:00,90.745,90.76,90.74,90.745,216800000.0
2008-12-31 19:57:00,90.745,90.785,90.735,90.785,156000000.0
2008-12-31 19:58:00,90.795,90.795,90.735,90.745,142400000.0
2008-12-31 19:59:00,90.755,90.775,90.75,90.775,259200000.0
2008-12-31 20:00:00,90.78,90.8,90.78,90.79,78200000.0
2008-12-31 20:01:00,90.79,90.8,90.79,90.8,21600000.0
2008-12-31 20:02:00,90.8,90.81,90.79,90.8,156400000.0
2008-12-31 20:03:00,90.8,90.805,90.76,90.76,73000000.0
2008-12-31 20:04:00,90.745,90.785,90.745,90.76,81799999.0
2008-12-31 20:05:00,90.76,90.76,90.76,90.76,9600000.0
2008-12-31 20:06:00,90.76,90.775,90.745,90.775,38400000.0
2008-12-31 20:07:00,90.74,90.82,90.74,90.77,359000000.0
2008-12-31 20:08:00,90.77,90.775,90.77,90.77,438400000.0
2008-12-31 20:09:00,90.77,90.77,90.77,90.77,132000000.0
2008-12-31 20:11:00,90.785,90.785,90.785,90.785,2400000.0
2008-12-31 20:12:00,90.785,90.785,90.75,90.77,177600000.0
2008-12-31 20:13:00,90.78,90.78,90.74,90.755,240800000.0
2008-12-31 20:14:00,90.75,90.75,90.74,90.75,152800000.0
2008-12-31 20:15:00,90.76,90.76,90.76,90.76,58400000.0
2008-12-31 20:16:00,90.76,90.76,90.75,90.75,49600000.0
2008-12-31 20:18:00,90.75,90.755,90.75,90.755,7200000.0
2008-12-31 20:19:00,90.755,90.775,90.755,90.775,16800000.0
2008-12-31 20:20:00,90.78,90.78,90.76,90.765,33600000.0
2008-12-31 20:21:00,90.775,90.78,90.765,90.775,31200000.0
2008-12-31 20:22:00,90.78,90.78,90.755,90.765,84000000.0
2008-12-31 20:23:00,90.77,90.8,90.77,90.8,42400000.0
2008-12-31 20:24:00,90.8,90.8,90.78,90.795,57600000.0
2008-12-31 20:25:00,90.78,90.805,90.775,90.78,40800000.0
2008-12-31 20:26:00,90.78,90.78,90.78,90.78,4800000.0
2008-12-31 20:27:00,90.78,90.795,90.78,90.795,216000000.0
2008-12-31 20:28:00,90.795,90.855,90.795,90.825,522400002.0
2008-12-31 20:29:00,90.825,90.825,90.815,90.82,192600001.0
2008-12-31 20:30:00,90.825,90.825,90.825,90.825,61600000.0
2008-12-31 20:31:00,90.825,90.835,90.815,90.835,155199999.0
2008-12-31 20:32:00,90.835,90.855,90.835,90.85,150400000.0
2008-12-31 20:33:00,90.835,90.85,90.83,90.845,74400000.0
2008-12-31 20:34:00,90.845,90.845,90.795,90.795,443000001.0
2008-12-31 20:35:00,90.795,90.81,90.775,90.795,1327200000.0
2008-12-31 20:36:00,90.795,90.815,90.795,90.815,827199996.0
2008-12-31 20:37:00,90.815,90.835,90.81,90.815,215199999.0
2008-12-31 20:38:00,90.815,90.815,90.805,90.805,549600000.0
2008-12-31 20:39:00,90.81,90.825,90.81,90.815,440000000.0
2008-12-31 20:40:00,90.815,90.83,90.815,90.825,332000004.0
2008-12-31 20:41:00,90.825,90.825,90.825,90.825,31200000.0
2008-12-31 20:42:00,90.825,90.825,90.815,90.815,63199999.0
2008-12-31 20:43:00,90.815,90.825,90.815,90.825,40800000.0
2008-12-31 20:44:00,90.825,90.845,90.825,90.84,89600001.0
2008-12-31 20:46:00,90.84,90.845,90.835,90.835,31200000.0
2008-12-31 20:47:00,90.835,90.835,90.83,90.835,74400000.0
2008-12-31 20:48:00,90.835,90.835,90.835,90.835,172800000.0
2008-12-31 20:49:00,90.835,90.835,90.825,90.825,243200000.0
2008-12-31 20:50:00,90.825,90.855,90.815,90.855,578399995.0
2008-12-31 20:51:00,90.855,90.87,90.835,90.865,391199998.0
2008-12-31 20:52:00,90.875,90.88,90.85,90.855,101600000.0
2008-12-31 20:53:00,90.855,90.88,90.85,90.88,283199998.0
2008-12-31 20:54:00,90.88,90.88,90.85,90.86,232799999.0
2008-12-31 20:55:00,90.855,90.865,90.855,90.865,140799999.0
2008-12-31 20:56:00,90.86,90.865,90.855,90.855,28000000.0
2008-12-31 20:57:00,90.86,90.875,90.86,90.87,70400000.0
2008-12-31 20:58:00,90.875,90.875,90.875,90.875,4800000.0
2008-12-31 20:59:00,90.875,90.875,90.85,90.865,39200000.0
2008-12-31 21:00:00,90.865,90.88,90.865,90.88,414399998.0
2008-12-31 21:01:00,90.89,90.895,90.87,90.895,144800000.0
2008-12-31 21:02:00,90.89,90.905,90.87,90.905,196800000.0
2008-12-31 21:03:00,90.9,90.905,90.9,90.9,43200000.0
2008-12-31 21:04:00,90.905,90.905,90.9,90.9,19200000.0
2008-12-31 21:05:00,90.905,90.905,90.9,90.9,26400000.0
2008-12-31 21:06:00,90.9,90.905,90.835,90.85,584799997.0
2008-12-31 21:07:00,90.85,90.86,90.84,90.84,136000000.0
2008-12-31 21:08:00,90.84,90.875,90.815,90.87,344800000.0
2008-12-31 21:09:00,90.865,90.875,90.845,90.87,385599999.0
2008-12-31 21:10:00,90.87,90.87,90.835,90.845,341600000.0
2008-12-31 21:11:00,90.845,90.855,90.825,90.835,645600000.0
2008-12-31 21:12:00,90.83,90.86,90.825,90.855,579999994.0
2008-12-31 21:13:00,90.85,90.86,90.83,90.85,377599997.0
2008-12-31 21:14:00,90.85,90.865,90.84,90.845,230399999.0
2008-12-31 21:16:00,90.85,90.86,90.85,90.85,48000000.0
2008-12-31 21:17:00,90.85,90.86,90.85,90.85,55200000.0
2008-12-31 21:18:00,90.855,90.875,90.85,90.86,168000000.0
2008-12-31 21:19:00,90.86,90.86,90.85,90.855,52800000.0
2008-12-31 21:20:00,90.855,90.87,90.85,90.85,227200000.0
2008-12-31 21:21:00,90.85,90.88,90.85,90.865,540799996.0
2008-12-31 21:22:00,90.865,90.875,90.86,90.875,45600000.0
2008-12-31 21:23:00,90.88,90.885,90.85,90.85,88800000.0
2008-12-31 21:24:00,90.84,90.855,90.84,90.85,110399999.0
2008-12-31 21:25:00,90.86,90.87,90.85,90.865,48000000.0
2008-12-31 21:26:00,90.87,90.875,90.865,90.87,16800000.0
2008-12-31 21:27:00,90.865,90.875,90.85,90.855,48000000.0
2008-12-31 21:28:00,90.86,90.87,90.86,90.87,19200000.0
2008-12-31 21:29:00,90.88,90.885,90.86,90.86,19200000.0
2008-12-31 21:30:00,90.86,90.87,90.86,90.86,117600000.0
2008-12-31 21:31:00,90.875,90.88,90.87,90.87,57600000.0
2008-12-31 21:32:00,90.87,90.88,90.86,90.88,68800000.0
2008-12-31 21:33:00,90.865,90.87,90.86,90.86,242400000.0
2008-12-31 21:34:00,90.86,90.87,90.86,90.86,362400000.0
2008-12-31 21:35:00,90.855,90.86,90.855,90.86,14400000.0
2008-12-31 21:36:00,90.86,90.86,90.845,90.85,31200000.0
2008-12-31 21:37:00,90.85,90.85,90.84,90.84,168000000.0
2008-12-31 21:38:00,90.84,90.845,90.815,90.835,288599995.0
2008-12-31 21:39:00,90.83,90.835,90.82,90.83,144800000.0
2008-12-31 21:40:00,90.84,90.84,90.825,90.825,69600000.0
2008-12-31 21:41:00,90.825,90.835,90.825,90.83,12000000.0
2008-12-31 21:42:00,90.825,90.83,90.82,90.83,57600000.0
2008-12-31 21:43:00,90.83,90.85,90.815,90.845,130400000.0
2008-12-31 21:44:00,90.85,90.865,90.85,90.85,28000000.0
2008-12-31 21:45:00,90.85,90.85,90.85,90.85,4800000.0
2008-12-31 21:46:00,90.85,90.88,90.85,90.86,144000000.0
2008-12-31 21:47:00,90.865,90.875,90.85,90.87,180800000.0
2008-12-31 21:48:00,90.87,90.88,90.855,90.86,85600000.0
2008-12-31 21:49:00,90.87,90.88,90.87,90.88,4800000.0
2008-12-31 21:51:00,90.875,90.895,90.87,90.87,16000000.0
2008-12-31 21:52:00,90.87,90.88,90.87,90.88,157600000.0
2008-12-31 21:53:00,90.87,90.88,90.87,90.88,73600000.0
2008-12-31 21:54:00,90.87,90.89,90.87,90.885,243199999.0
2008-12-31 21:55:00,90.885,90.89,90.88,90.89,118400000.0
2008-12-31 21:56:00,90.88,90.89,90.88,90.88,84000000.0
2008-12-31 21:57:00,90.89,90.905,90.88,90.9,104800000.0
2008-12-31 21:58:00,90.905,90.905,90.9,90.905,23200000.0
2008-12-31 21:59:00,90.91,90.925,90.9,90.925,62400000.0
2008-12-31 22:00:00,90.925,90.925,90.925,90.925,2400000.0
2009-01-02 00:02:00,90.72,90.725,90.72,90.725,16800000.0
2009-01-02 00:03:00,90.74,90.74,90.74,90.74,1600000.0
2009-01-02 00:04:00,90.725,90.74,90.685,90.715,16800000.0
2009-01-02 00:05:00,90.74,90.74,90.74,90.74,1600000.0
2009-01-02 00:06:00,90.725,90.74,90.725,90.74,15200000.0
2009-01-02 00:07:00,90.75,90.75,90.705,90.74,25600000.0
2009-01-02 00:08:00,90.735,90.735,90.665,90.665,16000000.0
2009-01-02 00:09:00,90.655,90.665,90.595,90.61,78400000.0
2009-01-02 00:10:00,90.65,90.665,90.595,90.61,52000000.0
2009-01-02 00:11:00,90.61,90.645,90.61,90.625,74400000.0
2009-01-02 00:12:00,90.625,90.66,90.605,90.605,22400000.0
2009-01-02 00:13:00,90.62,90.775,90.62,90.635,46400000.0
2009-01-02 00:14:00,90.655,90.795,90.655,90.655,21600000.0
2009-01-02 00:15:00,90.635,90.755,90.635,90.69,18400000.0
2009-01-02 00:16:00,90.715,90.715,90.7,90.7,8000000.0
2009-01-02 00:17:00,90.71,90.795,90.71,90.795,87200001.0
2009-01-02 00:18:00,90.805,90.835,90.805,90.805,65600000.0
2009-01-02 00:19:00,90.8,90.805,90.73,90.79,94400000.0
2009-01-02 00:20:00,90.76,90.83,90.755,90.83,93000000.0
2009-01-02 00:21:00,90.84,90.85,90.8,90.83,58400000.0
2009-01-02 00:22:00,90.825,90.835,90.825,90.825,65600000.0
2009-01-02 00:23:00,90.84,90.84,90.8,90.83,61600000.0
2009-01-02 00:24:00,90.835,90.88,90.82,90.865,284200000.0
2009-01-02 00:25:00,90.87,90.87,90.84,90.84,586400003.0
2009-01-02 00:26:00,90.845,90.865,90.82,90.82,90800001.0
2009-01-02 00:27:00,90.84,90.84,90.83,90.84,50400000.0
2009-01-02 00:28:00,90.84,90.85,90.83,90.845,76000000.0
2009-01-02 00:29:00,90.845,90.85,90.845,90.845,4800000.0
2009-01-02 00:30:00,90.835,90.855,90.825,90.855,90400000.0
2009-01-02 00:31:00,90.85,90.865,90.82,90.84,41600000.0
2009-01-02 00:32:00,90.835,90.84,90.83,90.835,38800000.0
2009-01-02 00:33:00,90.835,90.855,90.835,90.84,29800000.0
2009-01-02 00:34:00,90.83,90.845,90.805,90.805,51200000.0
2009-01-02 00:35:00,90.815,90.865,90.805,90.85,85600000.0
2009-01-02 00:36:00,90.86,90.86,90.835,90.855,27200000.0
2009-01-02 00:37:00,90.85,90.89,90.85,90.89,38400000.0
2009-01-02 00:38:00,90.905,90.905,90.865,90.875,8800000.0
2009-01-02 00:39:00,90.875,90.875,90.87,90.87,19200000.0
2009-01-02 00:40:00,90.88,90.895,90.88,90.895,3200000.0
2009-01-02 00:41:00,90.88,90.88,90.88,90.88,12800000.0
2009-01-02 00:42:00,90.885,90.895,90.885,90.89,24000000.0
2009-01-02 00:43:00,90.88,90.905,90.88,90.905,19200000.0
2009-01-02 00:44:00,90.905,90.905,90.905,90.905,3200000.0
2009-01-02 00:45:00,90.905,90.905,90.89,90.89,14400000.0
2009-01-02 00:46:00,90.88,90.89,90.88,90.89,15200000.0
2009-01-02 00:47:00,90.89,90.895,90.87,90.89,36800000.0
2009-01-02 00:48:00,90.88,90.9,90.88,90.9,20800000.0
2009-01-02 00:49:00,90.895,90.895,90.885,90.885,4800000.0
2009-01-02 00:50:00,90.885,90.885,90.875,90.875,26400000.0
2009-01-02 00:51:00,90.88,90.89,90.875,90.89,31200000.0
2009-01-02 00:52:00,90.89,90.9,90.89,90.89,15200000.0
2009-01-02 00:53:00,90.895,90.9,90.885,90.885,36800000.0
2009-01-02 00:54:00,90.885,90.89,90.865,90.885,35200000.0
2009-01-02 00:55:00,90.875,90.88,90.85,90.875,102400000.0
2009-01-02 00:56:00,90.875,90.875,90.87,90.875,8000000.0
2009-01-02 01:00:00,90.88,90.88,90.865,90.865,22400000.0
2009-01-02 01:01:00,90.86,90.875,90.84,90.875,32800000.0
2009-01-02 01:02:00,90.875,90.875,90.835,90.84,40000000.0
2009-01-02 01:03:00,90.81,90.845,90.81,90.825,22400000.0
2009-01-02 01:04:00,90.825,90.85,90.825,90.85,25600000.0
2009-01-02 01:05:00,90.85,90.86,90.85,90.855,51200000.0
2009-01-02 01:06:00,90.855,90.855,90.855,90.855,1600000.0
2009-01-02 01:07:00,90.855,90.855,90.845,90.845,4800000.0
2009-01-02 01:08:00,90.845,90.845,90.825,90.83,24000000.0
2009-01-02 01:09:00,90.83,90.83,90.815,90.815,6400000.0
2009-01-02 01:10:00,90.82,90.82,90.81,90.81,14400000.0
2009-01-02 01:11:00,90.81,90.81,90.8,90.8,11200000.0
2009-01-02 01:12:00,90.805,90.805,90.735,90.75,28000000.0
2009-01-02 01:13:00,90.765,90.765,90.76,90.76,4800000.0
2009-01-02 01:14:00,90.775,90.795,90.775,90.78,27200000.0
2009-01-02 01:15:00,90.78,90.78,90.775,90.775,6400000.0
2009-01-02 01:16:00,90.79,90.795,90.79,90.795,3200000.0
2009-01-02 01:17:00,90.79,90.795,90.705,90.725,64800000.0
2009-01-02 01:18:00,90.735,90.775,90.71,90.77,107200000.0
2009-01-02 01:19:00,90.77,90.79,90.765,90.79,102000000.0
2009-01-02 01:20:00,90.79,90.79,90.79,90.79,1600000.0
2009-01-02 01:21:00,90.775,90.79,90.73,90.75,38400000.0
2009-01-02 01:22:00,90.755,90.755,90.735,90.735,16800000.0
2009-01-02 01:23:00,90.715,90.77,90.715,90.77,93600000.0
2009-01-02 01:24:00,90.775,90.795,90.755,90.785,26800000.0
2009-01-02 01:25:00,90.795,90.795,90.745,90.76,25600000.0
2009-01-02 01:26:00,90.77,90.785,90.77,90.785,6400000.0
2009-01-02 01:27:00,90.795,90.795,90.77,90.795,84000000.0
2009-01-02 01:28:00,90.795,90.795,90.775,90.78,71200000.0
2009-01-02 01:29:00,90.78,90.78,90.73,90.755,18400000.0
2009-01-02 01:30:00,90.75,90.755,90.75,90.755,3200000.0
2009-01-02 01:31:00,90.76,90.76,90.71,90.745,63200000.0
2009-01-02 01:32:00,90.735,90.745,90.735,90.745,3200000.0
2009-01-02 01:33:00,90.74,90.74,90.73,90.73,3200000.0
2009-01-02 01:34:00,90.72,90.745,90.72,90.745,22400000.0
2009-01-02 01:40:00,90.755,90.755,90.755,90.755,3200000.0
2009-01-02 01:42:00,90.755,90.755,90.745,90.745,33600000.0
2009-01-02 01:43:00,90.745,90.75,90.745,90.75,8800000.0
2009-01-02 01:45:00,90.745,90.745,90.745,90.745,1600000.0
2009-01-02 01:46:00,90.745,90.745,90.71,90.73,48000000.0
2009-01-02 01:47:00,90.72,90.72,90.72,90.72,10400000.0
2009-01-02 01:49:00,90.74,90.74,90.72,90.74,36000000.0
2009-01-02 01:50:00,90.74,90.74,90.725,90.73,12800000.0
2009-01-02 01:51:00,90.725,90.725,90.725,90.725,8000000.0
2009-01-02 01:52:00,90.725,90.725,90.69,90.69,13600000.0
2009-01-02 01:53:00,90.7,90.705,90.695,90.695,23200000.0
2009-01-02 01:54:00,90.705,90.705,90.665,90.67,17600000.0
2009-01-02 01:55:00,90.69,90.7,90.64,90.665,22400000.0
2009-01-02 01:56:00,90.67,90.71,90.64,90.67,51200000.0
2009-01-02 01:57:00,90.67,90.715,90.67,90.705,24800000.0
2009-01-02 01:58:00,90.71,90.71,90.71,90.71,3200000.0
2009-01-02 01:59:00,90.71,90.72,90.64,90.64,8800000.0
2009-01-02 02:00:00,90.64,90.675,90.64,90.675,30400000.0
2009-01-02 02:01:00,90.675,90.69,90.655,90.66,32800000.0
2009-01-02 02:02:00,90.66,90.68,90.66,90.68,14400000.0
2009-01-02 02:03:00,90.68,90.68,90.665,90.68,14400000.0
2009-01-02 02:04:00,90.675,90.675,90.66,90.67,13600000.0
2009-01-02 02:05:00,90.67,90.695,90.665,90.69,34400000.0
2009-01-02 02:06:00,90.705,90.755,90.705,90.75,30400000.0
2009-01-02 02:07:00,90.725,90.725,90.68,90.685,30400000.0
2009-01-02 02:08:00,90.685,90.765,90.68,90.745,72800000.0
2009-01-02 02:09:00,90.75,90.76,90.75,90.76,4000000.0
2009-01-02 02:10:00,90.68,90.7,90.68,90.7,119200000.0
2009-01-02 02:11:00,90.71,90.755,90.71,90.755,19200000.0
2009-01-02 02:13:00,90.755,90.755,90.73,90.73,13600000.0
2009-01-02 02:14:00,90.735,90.735,90.735,90.735,2400000.0
2009-01-02 02:15:00,90.735,90.735,90.705,90.71,11200000.0
2009-01-02 02:16:00,90.725,90.725,90.725,90.725,4800000.0
2009-01-02 02:17:00,90.725,90.725,90.705,90.71,15200000.0
2009-01-02 02:18:00,90.71,90.72,90.71,90.72,12000000.0
2009-01-02 02:19:00,90.72,90.72,90.72,90.72,4800000.0
2009-01-02 02:20:00,90.72,90.73,90.675,90.7,61800000.0
2009-01-02 02:21:00,90.69,90.73,90.685,90.73,66800000.0
2009-01-02 02:22:00,90.72,90.72,90.71,90.71,16000000.0
2009-01-02 02:23:00,90.715,90.715,90.7,90.7,73600000.0
2009-01-02 02:24:00,90.705,90.74,90.705,90.725,85600000.0
2009-01-02 02:25:00,90.725,90.755,90.725,90.755,21600000.0
2009-01-02 02:26:00,90.74,90.75,90.715,90.725,81900000.0
2009-01-02 02:27:00,90.72,90.73,90.715,90.73,32000000.0
2009-01-02 02:31:00,90.735,90.735,90.735,90.735,8000000.0
2009-01-02 02:32:00,90.735,90.735,90.72,90.73,20800000.0
2009-01-02 02:33:00,90.73,90.73,90.73,90.73,8000000.0
2009-01-02 02:34:00,90.73,90.73,90.68,90.7,36200000.0
2009-01-02 02:35:00,90.7,90.705,90.685,90.7,128800000.0
2009-01-02 02:38:00,90.715,90.715,90.7,90.7,8800000.0
2009-01-02 02:39:00,90.715,90.73,90.715,90.73,13600000.0
2009-01-02 02:40:00,90.715,90.72,90.7,90.715,19600000.0
2009-01-02 02:42:00,90.715,90.735,90.71,90.715,30400000.0
2009-01-02 02:43:00,90.715,90.72,90.715,90.72,25200000.0
2009-01-02 02:44:00,90.72,90.745,90.715,90.715,52400000.0
2009-01-02 02:45:00,90.715,90.765,90.715,90.765,41500000.0
2009-01-02 02:46:00,90.77,90.77,90.745,90.755,43800000.0
2009-01-02 02:47:00,90.755,90.8,90.745,90.79,90700000.0
2009-01-02 02:48:00,90.79,90.8,90.75,90.795,32600000.0
2009-01-02 02:49:00,90.8,90.8,90.735,90.755,154200000.0
2009-01-02 02:50:00,90.755,90.755,90.755,90.755,163800000.0
2009-01-02 02:51:00,90.755,90.76,90.75,90.75,490800000.0
2009-01-02 02:52:00,90.75,90.75,90.75,90.75,14200000.0
2009-01-02 02:53:00,90.75,90.76,90.75,90.755,31600000.0
2009-01-02 02:54:00,90.755,90.77,90.7,90.77,141400001.0
2009-01-02 02:55:00,90.775,90.78,90.735,90.75,49600000.0
2009-01-02 02:56:00,90.74,90.74,90.735,90.735,25400000.0
2009-01-02 02:57:00,90.74,90.75,90.74,90.75,26600000.0
2009-01-02 02:58:00,90.75,90.75,90.74,90.74,26400000.0
2009-01-02 02:59:00,90.735,90.74,90.735,90.74,11000000.0
2009-01-02 03:00:00,90.74,90.745,90.73,90.73,17600000.0
2009-01-02 03:01:00,90.73,90.73,90.73,90.73,4000000.0
2009-01-02 03:02:00,90.73,90.73,90.73,90.73,12000000.0
2009-01-02 03:03:00,90.73,90.73,90.695,90.7,68000000.0
2009-01-02 03:04:00,90.71,90.71,90.71,90.71,2400000.0
2009-01-02 03:05:00,90.71,90.71,90.71,90.71,13200000.0
2009-01-02 03:06:00,90.71,90.715,90.7,90.7,80800000.0
2009-01-02 03:07:00,90.7,90.725,90.7,90.72,40000000.0
2009-01-02 03:08:00,90.775,90.8,90.715,90.755,64800000.0
2009-01-02 03:09:00,90.77,90.785,90.73,90.73,50400000.0
2009-01-02 03:10:00,90.73,90.79,90.73,90.755,48800000.0
2009-01-02 03:12:00,90.755,90.755,90.745,90.745,6400000.0
2009-01-02 03:13:00,90.735,90.75,90.72,90.725,50400000.0
2009-01-02 03:14:00,90.745,90.75,90.745,90.75,3200000.0
2009-01-02 03:15:00,90.75,90.75,90.745,90.75,14400000.0
2009-01-02 03:16:00,90.75,90.75,90.75,90.75,4800000.0
2009-01-02 03:17:00,90.75,90.75,90.75,90.75,1600000.0
2009-01-02 03:18:00,90.75,90.755,90.735,90.75,60000000.0
2009-01-02 03:19:00,90.745,90.745,90.745,90.745,1600000.0
2009-01-02 03:20:00,90.74,90.74,90.735,90.735,5500000.0
2009-01-02 03:21:00,90.735,90.735,90.73,90.73,12800000.0
2009-01-02 03:22:00,90.735,90.74,90.73,90.735,12400000.0
2009-01-02 03:23:00,90.74,90.75,90.735,90.75,9600000.0
2009-01-02 03:24:00,90.745,90.745,90.725,90.725,12800000.0
2009-01-02 03:25:00,90.73,90.73,90.72,90.72,5600000.0
2009-01-02 03:26:00,90.725,90.725,90.72,90.72,12800000.0
2009-01-02 03:29:00,90.72,90.72,90.71,90.72,7200000.0
2009-01-02 03:30:00,90.71,90.71,90.71,90.71,8000000.0
2009-01-02 03:31:00,90.715,90.725,90.715,90.725,4800000.0
2009-01-02 03:32:00,90.72,90.72,90.71,90.71,14400000.0
2009-01-02 03:33:00,90.71,90.72,90.71,90.72,16800000.0
2009-01-02 03:34:00,90.72,90.735,90.72,90.725,30400000.0
2009-01-02 03:35:00,90.725,90.73,90.725,90.73,14000000.0
2009-01-02 03:36:00,90.73,90.73,90.73,90.73,7200000.0
2009-01-02 03:37:00,90.73,90.745,90.73,90.745,21600000.0
2009-01-02 03:38:00,90.75,90.76,90.745,90.755,26400000.0
2009-01-02 03:39:00,90.755,90.755,90.755,90.755,7200000.0
2009-01-02 03:40:00,90.755,90.76,90.755,90.76,14400000.0
2009-01-02 03:42:00,90.755,90.755,90.755,90.755,2400000.0
2009-01-02 03:43:00,90.75,90.755,90.75,90.755,20800000.0
2009-01-02 03:44:00,90.77,90.77,90.745,90.76,38000000.0
2009-01-02 03:45:00,90.77,90.775,90.76,90.76,47200000.0
2009-01-02 03:46:00,90.755,90.775,90.755,90.775,28000000.0
2009-01-02 03:47:00,90.77,90.77,90.755,90.76,45600000.0
2009-01-02 03:48:00,90.76,90.78,90.76,90.78,114600000.0
2009-01-02 03:49:00,90.78,90.825,90.775,90.79,414799997.0
2009-01-02 03:50:00,90.78,90.79,90.78,90.785,32000000.0
2009-01-02 03:51:00,90.78,90.785,90.775,90.775,112000000.0
2009-01-02 03:52:00,90.775,90.785,90.765,90.775,148400000.0
2009-01-02 03:53:00,90.775,90.775,90.76,90.765,123200000.0
2009-01-02 03:54:00,90.765,90.815,90.76,90.78,291000000.0
2009-01-02 03:55:00,90.79,90.79,90.765,90.78,128600000.0
2009-01-02 03:57:00,90.785,90.8,90.78,90.78,56000000.0
2009-01-02 03:58:00,90.79,90.79,90.78,90.78,16000000.0
2009-01-02 03:59:00,90.795,90.81,90.765,90.81,286600000.0
2009-01-02 04:00:00,90.825,90.825,90.805,90.805,28800000.0
2009-01-02 04:01:00,90.81,90.81,90.795,90.795,38400000.0
2009-01-02 04:02:00,90.795,90.795,90.77,90.77,90400000.0
2009-01-02 04:04:00,90.77,90.775,90.73,90.74,108000000.0
2009-01-02 04:05:00,90.73,90.74,90.73,90.73,24000000.0
2009-01-02 04:07:00,90.74,90.76,90.72,90.725,98200000.0
2009-01-02 04:08:00,90.725,90.75,90.72,90.735,119200000.0
2009-01-02 04:09:00,90.745,90.77,90.745,90.77,32000000.0
2009-01-02 04:10:00,90.79,90.82,90.79,90.805,68000000.0
2009-01-02 04:11:00,90.81,90.825,90.795,90.82,126600000.0
2009-01-02 04:12:00,90.82,90.82,90.78,90.795,113200000.0
2009-01-02 04:13:00,90.78,90.78,90.765,90.78,37600000.0
2009-01-02 04:15:00,90.775,90.78,90.73,90.75,277400000.0
2009-01-02 04:16:00,90.75,90.75,90.74,90.75,20000000.0
2009-01-02 04:17:00,90.755,90.78,90.755,90.78,94200000.0
2009-01-02 04:18:00,90.77,90.8,90.77,90.8,40000000.0
2009-01-02 04:19:00,90.8,90.8,90.775,90.79,56600000.0
2009-01-02 04:20:00,90.775,90.775,90.765,90.765,24000000.0
2009-01-02 04:21:00,90.77,90.77,90.76,90.76,32000000.0
2009-01-02 04:22:00,90.76,90.76,90.74,90.74,43200000.0
2009-01-02 04:23:00,90.74,90.74,90.68,90.735,151800000.0
2009-01-02 04:24:00,90.74,90.755,90.74,90.755,16800000.0
2009-01-02 04:25:00,90.75,90.8,90.745,90.795,90400000.0
2009-01-02 04:26:00,90.785,90.805,90.78,90.805,53600000.0
2009-01-02 04:27:00,90.81,90.825,90.795,90.795,76800000.0
2009-01-02 04:28:00,90.8,90.83,90.8,90.815,156800000.0
2009-01-02 04:29:00,90.815,90.865,90.81,90.85,96200000.0
2009-01-02 04:30:00,90.85,90.85,90.825,90.83,243200000.0
2009-01-02 04:31:00,90.83,90.845,90.83,90.83,145600000.0
2009-01-02 04:32:00,90.84,90.845,90.82,90.82,260000000.0
2009-01-02 04:33:00,90.84,90.84,90.82,90.835,327600000.0
2009-01-02 04:34:00,90.84,90.84,90.81,90.815,100800000.0
2009-01-02 04:35:00,90.825,90.825,90.815,90.815,43200000.0
2009-01-02 04:36:00,90.815,90.825,90.815,90.815,56800000.0
2009-01-02 04:37:00,90.815,90.83,90.815,90.82,191199999.0
2009-01-02 04:38:00,90.82,90.825,90.815,90.825,281599996.0
2009-01-02 04:39:00,90.825,90.825,90.815,90.815,28800000.0
2009-01-02 04:41:00,90.815,90.815,90.81,90.81,24000000.0
2009-01-02 04:42:00,90.815,90.845,90.81,90.825,235200000.0
2009-01-02 04:43:00,90.835,90.84,90.81,90.815,317000000.0
2009-01-02 04:44:00,90.82,90.83,90.81,90.83,179200000.0
2009-01-02 04:45:00,90.845,90.875,90.825,90.87,189400000.0
2009-01-02 04:46:00,90.86,90.89,90.855,90.89,486200000.0
2009-01-02 04:47:00,90.89,90.895,90.885,90.895,114400000.0
2009-01-02 04:48:00,90.895,90.895,90.885,90.885,21600000.0
2009-01-02 04:49:00,90.885,90.9,90.885,90.89,132000000.0
2009-01-02 04:50:00,90.89,90.895,90.89,90.895,44000000.0
2009-01-02 04:51:00,90.895,90.895,90.885,90.885,39200000.0
2009-01-02 04:52:00,90.885,90.885,90.885,90.885,24800000.0
2009-01-02 04:53:00,90.885,90.895,90.855,90.855,256200000.0
2009-01-02 04:54:00,90.86,90.87,90.845,90.85,120600000.0
2009-01-02 04:55:00,90.85,90.85,90.84,90.85,58000000.0
2009-01-02 04:56:00,90.85,90.85,90.85,90.85,2400000.0
2009-01-02 04:57:00,90.855,90.86,90.855,90.86,43400000.0
2009-01-02 04:58:00,90.86,90.86,90.855,90.86,38000000.0
2009-01-02 04:59:00,90.87,90.885,90.86,90.875,202200000.0
2009-01-02 05:00:00,90.875,90.905,90.855,90.895,191000000.0
2009-01-02 05:01:00,90.895,90.895,90.88,90.89,94000000.0
2009-01-02 05:02:00,90.89,90.895,90.89,90.895,20400000.0
2009-01-02 05:03:00,90.895,90.925,90.895,90.91,188000000.0
2009-01-02 05:04:00,90.91,90.925,90.91,90.915,160000000.0
2009-01-02 05:05:00,90.91,90.93,90.91,90.91,471200000.0
2009-01-02 05:06:00,90.91,90.92,90.91,90.92,124000000.0
2009-01-02 05:07:00,90.92,90.925,90.92,90.92,56000000.0
2009-01-02 05:08:00,90.92,90.93,90.875,90.9,157600000.0
2009-01-02 05:09:00,90.91,90.92,90.905,90.92,48800000.0
2009-01-02 05:10:00,90.915,90.925,90.91,90.925,158400000.0
2009-01-02 05:11:00,90.925,90.94,90.915,90.925,160000000.0
2009-01-02 05:12:00,90.92,90.935,90.915,90.925,177600000.0
2009-01-02 05:13:00,90.925,90.935,90.925,90.935,43200000.0
2009-01-02 05:14:00,90.93,90.93,90.915,90.925,78400000.0
2009-01-02 05:15:00,90.925,90.925,90.905,90.915,96000000.0
2009-01-02 05:16:00,90.905,90.915,90.905,90.915,29600000.0
2009-01-02 05:17:00,90.915,90.915,90.905,90.905,24000000.0
2009-01-02 05:18:00,90.905,90.91,90.9,90.9,36000000.0
2009-01-02 05:19:00,90.9,90.9,90.9,90.9,19200000.0
2009-01-02 05:20:00,90.9,90.905,90.9,90.905,24000000.0
2009-01-02 05:24:00,90.9,90.9,90.9,90.9,2400000.0
2009-01-02 05:25:00,90.9,90.905,90.9,90.905,33600000.0
2009-01-02 05:26:00,90.92,90.92,90.905,90.905,63200000.0
2009-01-02 05:27:00,90.9,90.91,90.9,90.91,14400000.0
2009-01-02 05:28:00,90.9,90.9,90.9,90.9,25600000.0
2009-01-02 05:29:00,90.895,90.9,90.895,90.9,24000000.0
2009-01-02 05:30:00,90.9,90.9,90.9,90.9,37600000.0
2009-01-02 05:31:00,90.905,90.905,90.9,90.9,11200000.0
2009-01-02 05:32:00,90.9,90.925,90.9,90.92,71200000.0
2009-01-02 05:33:00,90.92,90.93,90.92,90.93,31200000.0
2009-01-02 05:34:00,90.93,90.93,90.925,90.925,9600000.0
2009-01-02 05:35:00,90.92,90.92,90.91,90.915,6400000.0
2009-01-02 05:36:00,90.925,90.925,90.92,90.92,14400000.0
2009-01-02 05:37:00,90.915,90.92,90.915,90.92,14400000.0
2009-01-02 05:38:00,90.915,90.915,90.915,90.915,4800000.0
2009-01-02 05:39:00,90.915,90.92,90.9,90.91,88800000.0
2009-01-02 05:40:00,90.905,90.91,90.865,90.865,132000000.0
2009-01-02 05:41:00,90.87,90.87,90.845,90.85,225600000.0
2009-01-02 05:42:00,90.85,90.9,90.845,90.875,291300000.0
2009-01-02 05:43:00,90.86,90.885,90.86,90.885,140800000.0
2009-01-02 05:44:00,90.89,90.89,90.875,90.88,128000000.0
2009-01-02 05:45:00,90.875,90.905,90.875,90.89,136800000.0
2009-01-02 05:46:00,90.9,90.91,90.89,90.895,476800000.0
2009-01-02 05:47:00,90.895,90.91,90.895,90.895,286400000.0
2009-01-02 05:48:00,90.9,90.915,90.89,90.9,280800000.0
2009-01-02 05:49:00,90.9,90.915,90.9,90.91,155200000.0
2009-01-02 05:50:00,90.91,90.93,90.9,90.925,195200000.0
2009-01-02 05:51:00,90.925,90.935,90.92,90.925,86400000.0
2009-01-02 05:52:00,90.93,90.93,90.885,90.915,100800000.0
2009-01-02 05:53:00,90.9,90.925,90.9,90.92,48000000.0
2009-01-02 05:54:00,90.92,90.925,90.915,90.925,24000000.0
2009-01-02 05:55:00,90.92,90.93,90.92,90.93,14400000.0
2009-01-02 05:56:00,90.93,90.935,90.925,90.935,56000000.0
2009-01-02 05:57:00,90.94,90.96,90.94,90.95,101600000.0
2009-01-02 05:58:00,90.95,91.04,90.94,91.04,297800000.0
2009-01-02 05:59:00,91.05,91.075,91.0,91.025,520800000.0
2009-01-02 06:00:00,91.025,91.045,90.965,90.965,427200000.0
2009-01-02 06:01:00,90.965,91.0,90.96,90.975,374200000.0
2009-01-02 06:02:00,90.98,91.0,90.94,90.995,234400000.0
2009-01-02 06:03:00,90.995,91.045,90.99,91.03,148800000.0
2009-01-02 06:04:00,91.04,91.075,91.025,91.04,292799999.0
2009-01-02 06:05:00,91.045,91.16,91.035,91.14,213400000.0
2009-01-02 06:06:00,91.145,91.16,91.115,91.135,214400000.0
2009-01-02 06:07:00,91.13,91.16,91.13,91.135,78400000.0
2009-01-02 06:08:00,91.14,91.16,91.125,91.16,273800002.0
2009-01-02 06:09:00,91.16,91.165,91.155,91.155,348000004.0
2009-01-02 06:10:00,91.155,91.17,91.15,91.15,285600002.0
2009-01-02 06:11:00,91.15,91.155,91.12,91.125,231200000.0
2009-01-02 06:12:00,91.125,91.135,91.095,91.11,267200000.0
2009-01-02 06:13:00,91.105,91.12,91.105,91.115,213599996.0
2009-01-02 06:14:00,91.115,91.12,91.095,91.1,166400000.0
2009-01-02 06:15:00,91.095,91.12,91.095,91.115,251599998.0
2009-01-02 06:16:00,91.115,91.12,91.115,91.12,38000000.0
2009-01-02 06:17:00,91.12,91.125,91.12,91.12,45800000.0
2009-01-02 06:18:00,91.13,91.13,91.12,91.12,85400000.0
2009-01-02 06:19:00,91.13,91.145,91.13,91.135,85600000.0
2009-01-02 06:20:00,91.13,91.135,91.125,91.125,52200000.0
2009-01-02 06:21:00,91.125,91.13,91.125,91.125,47200000.0
2009-01-02 06:22:00,91.125,91.13,91.12,91.125,191200000.0
2009-01-02 06:23:00,91.13,91.14,91.125,91.13,237800001.0
2009-01-02 06:24:00,91.13,91.15,91.105,91.125,316000000.0
2009-01-02 06:25:00,91.12,91.15,91.11,91.13,400000000.0
2009-01-02 06:26:00,91.125,91.13,91.12,91.13,32000000.0
2009-01-02 06:27:00,91.13,91.15,91.13,91.14,86400000.0
2009-01-02 06:28:00,91.135,91.15,91.115,91.15,144800000.0
2009-01-02 06:29:00,91.14,91.17,91.14,91.17,189600000.0
2009-01-02 06:30:00,91.17,91.175,91.16,91.17,133600000.0
2009-01-02 06:31:00,91.165,91.165,91.16,91.16,72000000.0
2009-01-02 06:32:00,91.16,91.16,91.155,91.155,27200000.0
2009-01-02 06:33:00,91.16,91.16,91.145,91.145,54400000.0
2009-01-02 06:34:00,91.16,91.16,91.145,91.16,73600000.0
2009-01-02 06:35:00,91.145,91.15,91.145,91.145,46400000.0
2009-01-02 06:36:00,91.145,91.16,91.145,91.145,40800000.0
2009-01-02 06:37:00,91.16,91.165,91.155,91.155,162400000.0
2009-01-02 06:38:00,91.155,91.16,91.155,91.16,64800000.0
2009-01-02 06:39:00,91.16,91.16,91.155,91.16,43200000.0
2009-01-02 06:40:00,91.175,91.175,91.145,91.16,72000000.0
2009-01-02 06:41:00,91.16,91.16,91.15,91.16,26400000.0
2009-01-02 06:42:00,91.17,91.17,91.165,91.165,42400000.0
2009-01-02 06:44:00,91.165,91.17,91.155,91.17,97600000.0
2009-01-02 06:45:00,91.165,91.17,91.165,91.165,74400000.0
2009-01-02 06:46:00,91.165,91.17,91.165,91.17,51200000.0
2009-01-02 06:47:00,91.17,91.17,91.145,91.15,148800000.0
2009-01-02 06:48:00,91.145,91.15,91.135,91.135,271200000.0
2009-01-02 06:49:00,91.14,91.15,91.125,91.13,257500000.0
2009-01-02 06:50:00,91.13,91.135,91.075,91.075,166600001.0
2009-01-02 06:51:00,91.075,91.075,91.055,91.06,210800000.0
2009-01-02 06:52:00,91.07,91.07,91.065,91.065,116000000.0
2009-01-02 06:53:00,91.065,91.075,91.055,91.06,62400000.0
2009-01-02 06:54:00,91.07,91.09,91.07,91.09,30400000.0
2009-01-02 06:55:00,91.095,91.11,91.08,91.105,155200000.0
2009-01-02 06:56:00,91.105,91.105,91.105,91.105,16000000.0
2009-01-02 06:57:00,91.115,91.115,91.105,91.105,24000000.0
2009-01-02 06:59:00,91.095,91.11,91.075,91.08,232600000.0
2009-01-02 07:00:00,91.075,91.075,91.055,91.055,176000000.0
2009-01-02 07:01:00,91.055,91.055,91.01,91.045,400800000.0
2009-01-02 07:02:00,91.045,91.075,91.03,91.045,345200000.0
2009-01-02 07:03:00,91.05,91.075,91.05,91.055,131200000.0
2009-01-02 07:04:00,91.06,91.07,91.06,91.065,64800000.0
2009-01-02 07:05:00,91.07,91.07,91.07,91.07,4800000.0
2009-01-02 07:06:00,91.07,91.075,91.07,91.075,88800000.0
2009-01-02 07:07:00,91.08,91.08,91.075,91.075,7200000.0
2009-01-02 07:08:00,91.07,91.07,91.06,91.07,31200000.0
2009-01-02 07:09:00,91.065,91.065,91.065,91.065,7200000.0
2009-01-02 07:10:00,91.07,91.07,91.07,91.07,4800000.0
2009-01-02 07:11:00,91.065,91.065,91.065,91.065,7200000.0
2009-01-02 07:12:00,91.07,91.075,91.07,91.07,19200000.0
2009-01-02 07:14:00,91.075,91.075,91.065,91.065,20000000.0
2009-01-02 07:15:00,91.05,91.075,91.045,91.065,56000000.0
2009-01-02 07:16:00,91.065,91.085,91.055,91.055,48600000.0
2009-01-02 07:17:00,91.06,91.06,91.06,91.06,86400000.0
2009-01-02 07:18:00,91.06,91.07,91.055,91.06,103200000.0
2009-01-02 07:19:00,91.07,91.075,91.07,91.075,7200000.0
2009-01-02 07:20:00,91.075,91.075,91.06,91.06,43200000.0
2009-01-02 07:22:00,91.07,91.095,91.055,91.08,148600000.0
2009-01-02 07:23:00,91.09,91.16,91.08,91.13,310600000.0
2009-01-02 07:24:00,91.13,91.13,91.09,91.11,97400000.0
2009-01-02 07:25:00,91.11,91.11,91.11,91.11,23200000.0
2009-01-02 07:26:00,91.105,91.115,91.095,91.115,38600000.0
2009-01-02 07:27:00,91.12,91.12,91.12,91.12,12800000.0
2009-01-02 07:29:00,91.12,91.12,91.08,91.09,582799999.0
2009-01-02 07:30:00,91.09,91.125,91.09,91.105,287200000.0
2009-01-02 07:31:00,91.11,91.115,91.105,91.115,129600000.0
2009-01-02 07:32:00,91.11,91.125,91.11,91.125,48000000.0
2009-01-02 07:34:00,91.125,91.125,91.125,91.125,17600000.0
2009-01-02 07:36:00,91.125,91.125,91.11,91.12,89600000.0
2009-01-02 07:37:00,91.115,91.175,91.095,91.13,137400000.0
2009-01-02 07:38:00,91.15,91.155,91.15,91.15,24000000.0
2009-01-02 07:39:00,91.15,91.15,91.1,91.14,126400000.0
2009-01-02 07:40:00,91.14,91.155,91.13,91.135,107200000.0
2009-01-02 07:42:00,91.14,91.145,91.125,91.14,75200000.0
2009-01-02 07:43:00,91.14,91.14,91.135,91.135,16000000.0
2009-01-02 07:44:00,91.14,91.14,91.14,91.14,10400000.0
2009-01-02 07:45:00,91.14,91.165,91.14,91.155,290400000.0
2009-01-02 07:46:00,91.16,91.17,91.15,91.15,92000000.0
2009-01-02 07:47:00,91.15,91.15,91.095,91.14,173600000.0
2009-01-02 07:48:00,91.14,91.15,91.135,91.15,435200000.0
2009-01-02 07:49:00,91.15,91.155,91.135,91.15,107200000.0
2009-01-02 07:50:00,91.165,91.165,91.14,91.15,112199999.0
2009-01-02 07:51:00,91.15,91.16,91.15,91.16,72800000.0
2009-01-02 07:52:00,91.155,91.16,91.15,91.16,30400000.0
2009-01-02 07:53:00,91.155,91.16,91.155,91.16,20000000.0
2009-01-02 07:54:00,91.16,91.17,91.16,91.17,30400000.0
2009-01-02 07:55:00,91.17,91.17,91.155,91.155,108000000.0
2009-01-02 07:56:00,91.165,91.165,91.14,91.14,225400000.0
2009-01-02 07:57:00,91.14,91.14,91.14,91.14,60800000.0
2009-01-02 07:58:00,91.14,91.14,91.14,91.14,32000000.0
2009-01-02 07:59:00,91.14,91.155,91.14,91.145,111200000.0
2009-01-02 08:00:00,91.155,91.155,91.14,91.15,112000000.0
2009-01-02 08:01:00,91.16,91.16,91.15,91.15,21600000.0
2009-01-02 08:02:00,91.15,91.15,91.145,91.15,49600000.0
2009-01-02 08:03:00,91.165,91.17,91.155,91.165,197600000.0
2009-01-02 08:05:00,91.17,91.17,91.165,91.165,74400000.0
2009-01-02 08:06:00,91.17,91.17,91.165,91.165,44800000.0
2009-01-02 08:07:00,91.165,91.165,91.125,91.145,226400000.0
2009-01-02 08:08:00,91.145,91.165,91.13,91.135,239200000.0
2009-01-02 08:09:00,91.14,91.14,91.135,91.135,55200000.0
2009-01-02 08:10:00,91.135,91.14,91.095,91.095,216800000.0
2009-01-02 08:11:00,91.09,91.1,91.085,91.095,176800000.0
2009-01-02 08:12:00,91.11,91.125,91.11,91.125,36000000.0
2009-01-02 08:13:00,91.135,91.145,91.13,91.145,25600000.0
2009-01-02 08:14:00,91.14,91.14,91.14,91.14,10400000.0
2009-01-02 08:15:00,91.14,91.14,91.125,91.125,16000000.0
2009-01-02 08:18:00,91.125,91.125,91.125,91.125,16000000.0
2009-01-02 08:19:00,91.13,91.13,91.12,91.12,36000000.0
2009-01-02 08:20:00,91.115,91.12,91.095,91.11,83000000.0
2009-01-02 08:21:00,91.105,91.105,91.105,91.105,8800000.0
2009-01-02 08:22:00,91.105,91.105,91.09,91.095,114400000.0
2009-01-02 08:23:00,91.095,91.1,91.09,91.1,137600000.0
2009-01-02 08:24:00,91.1,91.105,91.095,91.1,48000000.0
2009-01-02 08:27:00,91.1,91.1,91.095,91.095,14400000.0
2009-01-02 08:28:00,91.095,91.095,91.095,91.095,12000000.0
2009-01-02 08:29:00,91.1,91.1,91.08,91.08,35000000.0
2009-01-02 08:30:00,91.1,91.1,91.1,91.1,14400000.0
2009-01-02 08:31:00,91.1,91.115,91.1,91.1,63200000.0
2009-01-02 08:32:00,91.105,91.11,91.105,91.11,19200000.0
2009-01-02 08:33:00,91.11,91.11,91.105,91.105,9600000.0
2009-01-02 08:34:00,91.105,91.105,91.105,91.105,12000000.0
2009-01-02 08:35:00,91.105,91.105,91.105,91.105,19200000.0
2009-01-02 08:36:00,91.12,91.135,91.12,91.125,59200000.0
2009-01-02 08:38:00,91.135,91.135,91.135,91.135,7200000.0
2009-01-02 08:39:00,91.13,91.14,91.125,91.125,58400000.0
2009-01-02 08:40:00,91.13,91.13,91.13,91.13,1600000.0
2009-01-02 08:41:00,91.125,91.125,91.105,91.105,126800000.0
2009-01-02 08:42:00,91.105,91.105,91.1,91.1,7200000.0
2009-01-02 08:43:00,91.1,91.1,91.1,91.1,28800000.0
2009-01-02 08:44:00,91.1,91.125,91.1,91.11,147200000.0
2009-01-02 08:45:00,91.11,91.13,91.11,91.12,158400000.0
2009-01-02 08:46:00,91.13,91.155,91.115,91.15,252000000.0
2009-01-02 08:47:00,91.14,91.15,91.14,91.14,158400000.0
2009-01-02 08:48:00,91.14,91.155,91.14,91.15,34400000.0
2009-01-02 08:49:00,91.155,91.16,91.14,91.16,172800000.0
2009-01-02 08:50:00,91.15,91.17,91.15,91.16,157600000.0
2009-01-02 08:51:00,91.16,91.175,91.16,91.16,312000000.0
2009-01-02 08:52:00,91.16,91.175,91.16,91.165,56000000.0
2009-01-02 08:53:00,91.17,91.175,91.16,91.175,131200000.0
2009-01-02 08:54:00,91.175,91.18,91.16,91.18,88800000.0
2009-01-02 08:55:00,91.18,91.18,91.18,91.18,21600000.0
2009-01-02 08:56:00,91.175,91.18,91.175,91.175,39200000.0
2009-01-02 08:57:00,91.18,91.18,91.17,91.17,31200000.0
2009-01-02 08:58:00,91.17,91.17,91.155,91.165,76800000.0
2009-01-02 08:59:00,91.165,91.17,91.16,91.17,83200000.0
2009-01-02 09:00:00,91.17,91.19,91.17,91.175,46400000.0
2009-01-02 09:02:00,91.18,91.19,91.17,91.18,57600000.0
2009-01-02 09:03:00,91.18,91.225,91.18,91.215,106400000.0
2009-01-02 09:04:00,91.215,91.22,91.205,91.21,129600000.0
2009-01-02 09:05:00,91.21,91.23,91.21,91.22,92000000.0
2009-01-02 09:06:00,91.22,91.25,91.22,91.225,106400000.0
2009-01-02 09:07:00,91.23,91.23,91.215,91.215,41600000.0
2009-01-02 09:08:00,91.215,91.215,91.215,91.215,26400000.0
2009-01-02 09:09:00,91.215,91.215,91.205,91.21,62400000.0
2009-01-02 09:10:00,91.215,91.22,91.215,91.22,49600000.0
2009-01-02 09:11:00,91.22,91.245,91.22,91.245,60000000.0
2009-01-02 09:12:00,91.245,91.245,91.235,91.24,40800000.0
2009-01-02 09:13:00,91.24,91.245,91.235,91.24,49600000.0
2009-01-02 09:14:00,91.245,91.27,91.245,91.27,66400000.0
2009-01-02 09:15:00,91.27,91.275,91.255,91.265,242400000.0
2009-01-02 09:16:00,91.265,91.28,91.265,91.265,194400000.0
2009-01-02 09:17:00,91.265,91.27,91.265,91.27,177600000.0
2009-01-02 09:18:00,91.265,91.27,91.265,91.27,18400000.0
2009-01-02 09:19:00,91.26,91.275,91.26,91.275,92000000.0
2009-01-02 09:20:00,91.27,91.28,91.27,91.275,128800000.0
2009-01-02 09:21:00,91.275,91.28,91.26,91.265,140800000.0
2009-01-02 09:22:00,91.265,91.285,91.26,91.28,145000000.0
2009-01-02 09:23:00,91.28,91.285,91.255,91.26,369600000.0
2009-01-02 09:24:00,91.26,91.27,91.245,91.27,171600000.0
2009-01-02 09:25:00,91.27,91.27,91.265,91.27,36000000.0
2009-01-02 09:26:00,91.275,91.285,91.275,91.285,60000000.0
2009-01-02 09:27:00,91.285,91.285,91.27,91.275,46400000.0
2009-01-02 09:28:00,91.275,91.275,91.27,91.27,22400000.0
2009-01-02 09:29:00,91.265,91.28,91.265,91.275,136800000.0
2009-01-02 09:30:00,91.27,91.28,91.23,91.245,200800000.0
2009-01-02 09:31:00,91.245,91.245,91.205,91.205,75800000.0
2009-01-02 09:32:00,91.215,91.215,91.205,91.21,47200000.0
2009-01-02 09:33:00,91.215,91.23,91.215,91.22,32000000.0
2009-01-02 09:35:00,91.22,91.225,91.215,91.225,79200000.0
2009-01-02 09:36:00,91.225,91.235,91.215,91.23,128800000.0
2009-01-02 09:37:00,91.23,91.235,91.215,91.215,39400000.0
2009-01-02 09:38:00,91.22,91.23,91.195,91.205,154799999.0
2009-01-02 09:39:00,91.215,91.23,91.195,91.205,101800000.0
2009-01-02 09:40:00,91.2,91.24,91.2,91.24,210800000.0
2009-01-02 09:41:00,91.235,91.25,91.23,91.235,297400000.0
2009-01-02 09:42:00,91.235,91.245,91.19,91.22,201600001.0
2009-01-02 09:43:00,91.22,91.235,91.22,91.235,37800000.0
2009-01-02 09:44:00,91.235,91.235,91.23,91.23,99200000.0
2009-01-02 09:45:00,91.225,91.235,91.22,91.235,63399999.0
2009-01-02 09:46:00,91.235,91.235,91.235,91.235,11200000.0
2009-01-02 09:47:00,91.235,91.235,91.235,91.235,22800000.0
2009-01-02 09:48:00,91.235,91.235,91.215,91.215,72800000.0
2009-01-02 09:49:00,91.215,91.22,91.21,91.21,95200000.0
2009-01-02 09:50:00,91.21,91.225,91.2,91.205,121400000.0
2009-01-02 09:51:00,91.205,91.21,91.18,91.18,180800000.0
2009-01-02 09:52:00,91.18,91.19,91.16,91.185,186600000.0
2009-01-02 09:53:00,91.19,91.215,91.18,91.2,181000000.0
2009-01-02 09:54:00,91.2,91.255,91.2,91.22,323200000.0
2009-01-02 09:55:00,91.23,91.23,91.22,91.22,119800000.0
2009-01-02 09:56:00,91.22,91.225,91.215,91.22,73600000.0
2009-01-02 09:57:00,91.22,91.23,91.215,91.22,159400000.0
2009-01-02 09:58:00,91.22,91.235,91.205,91.22,221800000.0
2009-01-02 09:59:00,91.225,91.25,91.22,91.25,263800000.0
2009-01-02 10:00:00,91.245,91.285,91.23,91.25,527200000.0
2009-01-02 10:01:00,91.25,91.26,91.24,91.26,126000000.0
2009-01-02 10:02:00,91.26,91.27,91.25,91.265,155000000.0
2009-01-02 10:03:00,91.265,91.285,91.265,91.27,162400000.0
2009-01-02 10:04:00,91.27,91.28,91.265,91.275,134400000.0
2009-01-02 10:05:00,91.275,91.31,91.275,91.3,362200000.0
2009-01-02 10:06:00,91.3,91.31,91.285,91.285,235000000.0
2009-01-02 10:07:00,91.285,91.3,91.28,91.3,226600000.0
2009-01-02 10:08:00,91.295,91.3,91.28,91.28,155600000.0
2009-01-02 10:09:00,91.28,91.28,91.25,91.255,387400001.0
2009-01-02 10:10:00,91.255,91.26,91.185,91.2,567600001.0
2009-01-02 10:11:00,91.2,91.215,91.2,91.21,208800000.0
2009-01-02 10:12:00,91.21,91.21,91.19,91.2,165600000.0
2009-01-02 10:13:00,91.2,91.2,91.195,91.2,71200000.0
2009-01-02 10:14:00,91.2,91.21,91.18,91.18,156000000.0
2009-01-02 10:15:00,91.18,91.195,91.18,91.19,122000000.0
2009-01-02 10:16:00,91.2,91.2,91.19,91.19,13600000.0
2009-01-02 10:17:00,91.195,91.23,91.195,91.225,62000000.0
2009-01-02 10:18:00,91.225,91.235,91.2,91.21,73600000.0
2009-01-02 10:19:00,91.225,91.235,91.21,91.21,116800000.0
2009-01-02 10:20:00,91.21,91.22,91.195,91.195,336399999.0
2009-01-02 10:21:00,91.195,91.205,91.19,91.19,179600001.0
2009-01-02 10:22:00,91.185,91.195,91.16,91.17,133800000.0
2009-01-02 10:23:00,91.18,91.18,91.145,91.15,193200000.0
2009-01-02 10:24:00,91.15,91.15,91.11,91.13,116800000.0
2009-01-02 10:25:00,91.13,91.16,91.115,91.115,327400000.0
2009-01-02 10:26:00,91.115,91.135,91.11,91.11,326599998.0
2009-01-02 10:27:00,91.11,91.15,91.09,91.145,306400000.0
2009-01-02 10:28:00,91.14,91.2,91.135,91.17,396200000.0
2009-01-02 10:29:00,91.17,91.2,91.125,91.2,301600000.0
2009-01-02 10:30:00,91.155,91.17,91.145,91.17,186400000.0
2009-01-02 10:31:00,91.185,91.21,91.145,91.175,62200000.0
2009-01-02 10:32:00,91.17,91.195,91.17,91.19,63400000.0
2009-01-02 10:33:00,91.18,91.2,91.18,91.185,99000000.0
2009-01-02 10:34:00,91.19,91.205,91.185,91.2,80400000.0
2009-01-02 10:35:00,91.2,91.23,91.2,91.21,122000000.0
2009-01-02 10:36:00,91.205,91.205,91.15,91.17,244800000.0
2009-01-02 10:37:00,91.165,91.195,91.15,91.175,443999999.0
2009-01-02 10:38:00,91.175,91.185,91.17,91.185,139599999.0
2009-01-02 10:39:00,91.2,91.2,91.175,91.18,69600000.0
2009-01-02 10:40:00,91.18,91.2,91.165,91.19,193400000.0
2009-01-02 10:41:00,91.2,91.215,91.19,91.215,156200000.0
2009-01-02 10:42:00,91.225,91.24,91.2,91.235,349000002.0
2009-01-02 10:43:00,91.235,91.235,91.2,91.22,120800000.0
2009-01-02 10:44:00,91.22,91.26,91.21,91.26,131999999.0
2009-01-02 10:45:00,91.255,91.265,91.225,91.255,196400000.0
2009-01-02 10:46:00,91.255,91.265,91.25,91.26,107000000.0
2009-01-02 10:47:00,91.25,91.285,91.25,91.26,216800000.0
2009-01-02 10:48:00,91.285,91.305,91.255,91.265,317600000.0
2009-01-02 10:49:00,91.265,91.265,91.165,91.165,329200000.0
2009-01-02 10:50:00,91.17,91.235,91.17,91.215,431200000.0
2009-01-02 10:51:00,91.18,91.235,91.18,91.22,278300000.0
2009-01-02 10:52:00,91.215,91.24,91.175,91.19,547600000.0
2009-01-02 10:53:00,91.205,91.22,91.18,91.22,335399999.0
2009-01-02 10:54:00,91.215,91.22,91.185,91.2,169300000.0
2009-01-02 10:55:00,91.215,91.215,91.185,91.195,129100000.0
2009-01-02 10:56:00,91.19,91.205,91.18,91.195,158000000.0
2009-01-02 10:57:00,91.195,91.2,91.195,91.2,31200000.0
2009-01-02 10:58:00,91.19,91.195,91.175,91.18,342600002.0
2009-01-02 10:59:00,91.18,91.18,91.16,91.18,146000000.0
2009-01-02 11:00:00,91.18,91.185,91.12,91.135,321400004.0
2009-01-02 11:01:00,91.125,91.155,91.12,91.12,169200000.0
2009-01-02 11:02:00,91.12,91.135,91.12,91.12,153400000.0
2009-01-02 11:03:00,91.12,91.15,91.115,91.15,183600000.0
2009-01-02 11:04:00,91.15,91.165,91.13,91.13,126000000.0
2009-01-02 11:05:00,91.135,91.155,91.13,91.14,78700000.0
2009-01-02 11:06:00,91.14,91.14,91.11,91.12,64000000.0
2009-01-02 11:07:00,91.115,91.12,91.11,91.11,52000000.0
2009-01-02 11:08:00,91.1,91.12,91.1,91.12,70200000.0
2009-01-02 11:09:00,91.115,91.12,91.11,91.11,27200000.0
2009-01-02 11:10:00,91.11,91.13,91.105,91.115,85000000.0
2009-01-02 11:11:00,91.12,91.12,91.115,91.12,8000000.0
2009-01-02 11:12:00,91.12,91.12,91.105,91.12,24800000.0
2009-01-02 11:13:00,91.11,91.145,91.095,91.11,187400000.0
2009-01-02 11:14:00,91.115,91.125,91.105,91.12,50800000.0
2009-01-02 11:15:00,91.115,91.14,91.11,91.125,53900000.0
2009-01-02 11:16:00,91.14,91.19,91.125,91.19,152050000.0
2009-01-02 11:17:00,91.19,91.245,91.18,91.225,172200000.0
2009-01-02 11:18:00,91.225,91.23,91.205,91.215,78200000.0
2009-01-02 11:19:00,91.215,91.22,91.205,91.22,82000000.0
2009-01-02 11:20:00,91.22,91.22,91.205,91.205,13200000.0
2009-01-02 11:21:00,91.205,91.205,91.18,91.18,46500000.0
2009-01-02 11:22:00,91.175,91.175,91.135,91.135,61050000.0
2009-01-02 11:23:00,91.125,91.22,91.12,91.165,251700000.0
2009-01-02 11:24:00,91.18,91.205,91.165,91.185,283200000.0
2009-01-02 11:25:00,91.185,91.21,91.175,91.19,464400000.0
2009-01-02 11:26:00,91.215,91.23,91.195,91.23,82200000.0
2009-01-02 11:27:00,91.23,91.245,91.185,91.22,279199999.0
2009-01-02 11:28:00,91.215,91.215,91.165,91.17,317599999.0
2009-01-02 11:29:00,91.17,91.18,91.165,91.17,183600001.0
2009-01-02 11:30:00,91.17,91.17,91.17,91.17,13600000.0
2009-01-02 11:31:00,91.17,91.17,91.155,91.155,130400000.0
2009-01-02 11:32:00,91.16,91.185,91.155,91.18,148600000.0
2009-01-02 11:33:00,91.195,91.235,91.195,91.22,75600000.0
2009-01-02 11:34:00,91.205,91.215,91.195,91.2,30800000.0
2009-01-02 11:35:00,91.2,91.2,91.195,91.195,46400000.0
2009-01-02 11:36:00,91.195,91.2,91.16,91.185,106600000.0
2009-01-02 11:37:00,91.185,91.185,91.185,91.185,20000000.0
2009-01-02 11:38:00,91.19,91.19,91.18,91.185,100400000.0
2009-01-02 11:39:00,91.195,91.23,91.195,91.23,61400000.0
2009-01-02 11:40:00,91.12,91.13,91.12,91.13,65599999.0
2009-01-02 11:41:00,91.23,91.23,91.22,91.22,65599999.0
2009-01-02 11:42:00,91.22,91.225,91.18,91.195,357399998.0
2009-01-02 11:43:00,91.195,91.195,91.19,91.19,204800000.0
2009-01-02 11:44:00,91.19,91.2,91.185,91.185,474400000.0
2009-01-02 11:45:00,91.185,91.2,91.185,91.195,461800000.0
2009-01-02 11:46:00,91.19,91.19,91.19,91.19,16000000.0
2009-01-02 11:47:00,91.19,91.19,91.19,91.19,64000000.0
2009-01-02 11:48:00,91.195,91.21,91.185,91.19,160200000.0
2009-01-02 11:49:00,91.19,91.19,91.185,91.185,120600000.0
2009-01-02 11:50:00,91.185,91.205,91.185,91.205,193799999.0
2009-01-02 11:51:00,91.205,91.22,91.2,91.215,216600000.0
2009-01-02 11:52:00,91.215,91.215,91.205,91.215,57000000.0
2009-01-02 11:53:00,91.13,91.16,91.12,91.15,305899999.0
2009-01-02 11:54:00,91.215,91.215,91.17,91.18,305899999.0
2009-01-02 11:55:00,91.175,91.195,91.17,91.18,362300000.0
2009-01-02 11:56:00,91.18,91.2,91.18,91.195,130800000.0
2009-01-02 11:57:00,91.195,91.205,91.19,91.205,122600000.0
2009-01-02 11:58:00,91.205,91.205,91.18,91.195,226400000.0
2009-01-02 11:59:00,91.195,91.22,91.17,91.21,530599998.0
2009-01-02 12:00:00,91.21,91.225,91.165,91.22,384900001.0
2009-01-02 12:01:00,91.225,91.245,91.205,91.235,371400000.0
2009-01-02 12:02:00,91.235,91.235,91.235,91.235,171200000.0
2009-01-02 12:03:00,91.235,91.245,91.185,91.185,273400000.0
2009-01-02 12:04:00,91.185,91.2,91.175,91.195,90200000.0
2009-01-02 12:05:00,91.195,91.21,91.195,91.21,24800000.0
2009-01-02 12:06:00,91.2,91.2,91.16,91.18,338000000.0
2009-01-02 12:07:00,91.18,91.2,91.175,91.175,279199999.0
2009-01-02 12:08:00,91.175,91.195,91.175,91.18,297000000.0
2009-01-02 12:09:00,91.18,91.205,91.18,91.185,304799999.0
2009-01-02 12:10:00,91.185,91.19,91.165,91.175,308000000.0
2009-01-02 12:11:00,91.19,91.21,91.19,91.21,162600000.0
2009-01-02 12:12:00,91.215,91.225,91.175,91.175,308700000.0
2009-01-02 12:13:00,91.175,91.185,91.145,91.145,302000000.0
2009-01-02 12:14:00,91.145,91.155,91.115,91.125,157400000.0
2009-01-02 12:15:00,91.125,91.135,91.125,91.13,151000000.0
2009-01-02 12:16:00,91.135,91.155,91.13,91.15,83000000.0
2009-01-02 12:17:00,91.15,91.155,91.145,91.145,25200000.0
2009-01-02 12:18:00,91.145,91.15,91.14,91.145,75200000.0
2009-01-02 12:19:00,91.14,91.145,91.14,91.145,31200000.0
2009-01-02 12:20:00,91.15,91.15,91.13,91.135,182400000.0
2009-01-02 12:21:00,91.135,91.155,91.115,91.115,178800000.0
2009-01-02 12:22:00,91.115,91.135,91.105,91.11,177200000.0
2009-01-02 12:23:00,91.12,91.13,91.11,91.13,198400001.0
2009-01-02 12:24:00,91.13,91.13,91.13,91.13,7200000.0
2009-01-02 12:25:00,91.125,91.13,91.105,91.13,246800000.0
2009-01-02 12:26:00,91.135,91.14,91.13,91.135,131800000.0
2009-01-02 12:27:00,91.135,91.135,91.135,91.135,24600000.0
2009-01-02 12:28:00,91.135,91.15,91.135,91.145,79400000.0
2009-01-02 12:29:00,91.14,91.14,91.135,91.135,86800000.0
2009-01-02 12:30:00,91.135,91.155,91.13,91.155,88000000.0
2009-01-02 12:31:00,91.15,91.15,91.135,91.135,108800000.0
2009-01-02 12:32:00,91.14,91.14,91.135,91.135,11200000.0
2009-01-02 12:33:00,91.14,91.14,91.14,91.14,2400000.0
2009-01-02 12:34:00,91.2,91.22,91.19,91.21,158000000.0
2009-01-02 12:35:00,91.13,91.145,91.13,91.145,158000000.0
2009-01-02 12:36:00,91.145,91.145,91.13,91.13,94400000.0
2009-01-02 12:37:00,91.17,91.17,91.15,91.16,62199999.0
2009-01-02 12:38:00,91.135,91.14,91.13,91.13,62199999.0
2009-01-02 12:39:00,91.13,91.13,91.125,91.125,12000000.0
2009-01-02 12:40:00,91.12,91.125,91.115,91.125,323800001.0
2009-01-02 12:41:00,91.125,91.125,91.125,91.125,22400000.0
2009-01-02 12:42:00,91.13,91.15,91.125,91.14,152000000.0
2009-01-02 12:43:00,91.14,91.17,91.14,91.155,488599984.0
2009-01-02 12:44:00,91.175,91.18,91.13,91.145,74000000.0
2009-01-02 12:45:00,91.15,91.15,91.15,91.15,1600000.0
2009-01-02 12:46:00,91.2,91.21,91.2,91.21,85000000.0
2009-01-02 12:47:00,91.14,91.15,91.14,91.14,85000000.0
2009-01-02 12:48:00,91.14,91.15,91.14,91.15,41600000.0
2009-01-02 12:49:00,91.2,91.2,91.2,91.2,6400000.0
2009-01-02 12:50:00,91.155,91.155,91.155,91.155,6400000.0
2009-01-02 12:51:00,91.155,91.155,91.14,91.15,89600000.0
2009-01-02 12:52:00,91.14,91.155,91.135,91.135,207000000.0
2009-01-02 12:53:00,91.135,91.165,91.12,91.15,261600000.0
2009-01-02 12:54:00,91.15,91.17,91.105,91.16,463199999.0
2009-01-02 12:55:00,91.16,91.16,91.11,91.12,472000001.0
2009-01-02 12:56:00,91.13,91.15,91.125,91.135,148000000.0
2009-01-02 12:57:00,91.135,91.135,91.135,91.135,55200000.0
2009-01-02 12:58:00,91.135,91.155,91.135,91.15,305000000.0
2009-01-02 12:59:00,91.14,91.145,91.14,91.145,200200000.0
2009-01-02 13:00:00,91.145,91.145,91.105,91.12,246799998.0
2009-01-02 13:01:00,91.12,91.16,91.115,91.15,287399998.0
2009-01-02 13:02:00,91.15,91.18,91.15,91.15,293200002.0
2009-01-02 13:03:00,91.15,91.15,91.125,91.125,350400000.0
2009-01-02 13:04:00,91.125,91.155,91.12,91.135,217000000.0
2009-01-02 13:05:00,91.135,91.155,91.135,91.14,400000000.0
2009-01-02 13:06:00,91.14,91.175,91.14,91.165,384400000.0
2009-01-02 13:07:00,91.165,91.17,91.165,91.17,123800000.0
2009-01-02 13:08:00,91.18,91.2,91.165,91.175,671799999.0
2009-01-02 13:09:00,91.18,91.2,91.105,91.145,574599998.0
2009-01-02 13:10:00,91.16,91.16,91.155,91.155,117600000.0
2009-01-02 13:11:00,91.155,91.16,91.15,91.16,100800000.0
2009-01-02 13:12:00,91.16,91.16,91.15,91.15,97900000.0
2009-01-02 13:13:00,91.15,91.165,91.15,91.155,133800000.0
2009-01-02 13:14:00,91.165,91.185,91.145,91.185,205200000.0
2009-01-02 13:15:00,91.19,91.2,91.185,91.19,94200000.0
2009-01-02 13:16:00,91.195,91.205,91.19,91.2,201200000.0
2009-01-02 13:17:00,91.2,91.22,91.195,91.2,357000000.0
2009-01-02 13:18:00,91.2,91.2,91.145,91.15,273400000.0
2009-01-02 13:19:00,91.15,91.15,91.135,91.145,210200000.0
2009-01-02 13:20:00,91.145,91.15,91.13,91.135,333200000.0
2009-01-02 13:21:00,91.125,91.16,91.125,91.14,306400000.0
2009-01-02 13:22:00,91.135,91.14,91.13,91.13,155000000.0
2009-01-02 13:23:00,91.13,91.15,91.13,91.14,86200000.0
2009-01-02 13:24:00,91.145,91.15,91.13,91.14,142800000.0
2009-01-02 13:25:00,91.135,91.14,91.135,91.14,23200000.0
2009-01-02 13:26:00,91.135,91.145,91.13,91.135,79200000.0
2009-01-02 13:27:00,91.13,91.14,91.13,91.13,46000000.0
2009-01-02 13:28:00,91.13,91.135,91.12,91.135,78200000.0
2009-01-02 13:29:00,91.115,91.135,91.115,91.135,128000000.0
2009-01-02 13:30:00,91.135,91.14,91.135,91.14,76600000.0
2009-01-02 13:31:00,91.15,91.205,91.14,91.195,265599999.0
2009-01-02 13:32:00,91.2,91.215,91.17,91.18,228399999.0
2009-01-02 13:33:00,91.18,91.2,91.145,91.2,331599999.0
2009-01-02 13:34:00,91.205,91.22,91.18,91.21,124000000.0
2009-01-02 13:35:00,91.215,91.215,91.18,91.18,25800000.0
2009-01-02 13:36:00,91.175,91.195,91.17,91.185,34000000.0
2009-01-02 13:37:00,91.18,91.18,91.155,91.155,77200000.0
2009-01-02 13:38:00,91.155,91.17,91.155,91.155,52600000.0
2009-01-02 13:39:00,91.155,91.155,91.12,91.13,252000000.0
2009-01-02 13:40:00,91.13,91.15,91.13,91.14,303000000.0
2009-01-02 13:41:00,91.145,91.155,91.14,91.14,146400000.0
2009-01-02 13:42:00,91.145,91.155,91.14,91.14,94400000.0
2009-01-02 13:43:00,91.15,91.185,91.14,91.18,356200000.0
2009-01-02 13:44:00,91.18,91.22,91.18,91.195,315399999.0
2009-01-02 13:45:00,91.195,91.21,91.19,91.19,133600000.0
2009-01-02 13:46:00,91.2,91.21,91.195,91.21,136600000.0
2009-01-02 13:47:00,91.21,91.23,91.205,91.225,220200000.0
2009-01-02 13:48:00,91.225,91.225,91.205,91.205,100800000.0
2009-01-02 13:49:00,91.215,91.215,91.2,91.2,43400000.0
2009-01-02 13:50:00,91.2,91.21,91.185,91.205,134800000.0
2009-01-02 13:51:00,91.205,91.205,91.195,91.195,28800000.0
2009-01-02 13:52:00,91.2,91.205,91.185,91.205,90600000.0
2009-01-02 13:53:00,91.205,91.205,91.185,91.205,94200000.0
2009-01-02 13:54:00,91.205,91.215,91.19,91.215,291800000.0
2009-01-02 13:55:00,91.215,91.235,91.215,91.235,103400001.0
2009-01-02 13:56:00,91.235,91.24,91.225,91.23,237400000.0
2009-01-02 13:57:00,91.23,91.23,91.215,91.215,213800001.0
2009-01-02 13:58:00,91.215,91.215,91.215,91.215,188200000.0
2009-01-02 13:59:00,91.21,91.21,91.2,91.2,297400000.0
2009-01-02 14:00:00,91.205,91.205,91.195,91.195,317199999.0
2009-01-02 14:01:00,91.2,91.2,91.185,91.185,120850000.0
2009-01-02 14:02:00,91.185,91.195,91.185,91.19,234200002.0
2009-01-02 14:03:00,91.195,91.205,91.19,91.205,35400000.0
2009-01-02 14:04:00,91.205,91.215,91.185,91.195,255200000.0
2009-01-02 14:05:00,91.195,91.195,91.18,91.18,207200002.0
2009-01-02 14:06:00,91.18,91.19,91.175,91.175,243200000.0
2009-01-02 14:07:00,91.175,91.19,91.17,91.18,219400000.0
2009-01-02 14:08:00,91.18,91.19,91.175,91.18,204600000.0
2009-01-02 14:09:00,91.185,91.19,91.145,91.145,323000000.0
2009-01-02 14:10:00,91.145,91.175,91.145,91.165,195999999.0
2009-01-02 14:11:00,91.165,91.175,91.165,91.175,107000000.0
2009-01-02 14:12:00,91.175,91.175,91.145,91.17,276600000.0
2009-01-02 14:13:00,91.175,91.2,91.175,91.185,167800000.0
2009-01-02 14:14:00,91.185,91.19,91.18,91.185,43800000.0
2009-01-02 14:15:00,91.19,91.19,91.18,91.185,183600000.0
2009-01-02 14:16:00,91.195,91.2,91.19,91.195,183000000.0
2009-01-02 14:17:00,91.195,91.2,91.135,91.19,331700000.0
2009-01-02 14:18:00,91.195,91.195,91.18,91.18,116200000.0
2009-01-02 14:19:00,91.18,91.21,91.18,91.205,280000000.0
2009-01-02 14:20:00,91.21,91.24,91.205,91.235,438200000.0
2009-01-02 14:21:00,91.235,91.235,91.185,91.19,257000000.0
2009-01-02 14:22:00,91.165,91.2,91.165,91.2,185800000.0
2009-01-02 14:23:00,91.205,91.255,91.205,91.255,176800000.0
2009-01-02 14:24:00,91.25,91.255,91.24,91.24,212000004.0
2009-01-02 14:25:00,91.245,91.245,91.225,91.225,123200000.0
2009-01-02 14:26:00,91.235,91.24,91.225,91.24,260600000.0
2009-01-02 14:27:00,91.24,91.24,91.205,91.23,309200001.0
2009-01-02 14:28:00,91.23,91.235,91.225,91.225,155800000.0
2009-01-02 14:29:00,91.225,91.24,91.22,91.24,426000000.0
2009-01-02 14:30:00,91.235,91.275,91.22,91.275,481400000.0
2009-01-02 14:31:00,91.275,91.3,91.275,91.28,548200000.0
2009-01-02 14:32:00,91.28,91.29,91.245,91.27,409800000.0
2009-01-02 14:33:00,91.27,91.305,91.265,91.29,336200003.0
2009-01-02 14:34:00,91.29,91.31,91.28,91.3,192600002.0
2009-01-02 14:35:00,91.3,91.31,91.295,91.3,479299998.0
2009-01-02 14:36:00,91.3,91.355,91.3,91.345,246800000.0
2009-01-02 14:37:00,91.345,91.355,91.335,91.35,484400012.0
2009-01-02 14:38:00,91.35,91.42,91.35,91.4,559800000.0
2009-01-02 14:39:00,91.4,91.45,91.39,91.45,366600000.0
2009-01-02 14:40:00,91.45,91.45,91.415,91.415,365800000.0
2009-01-02 14:41:00,91.415,91.435,91.41,91.42,477800000.0
2009-01-02 14:42:00,91.415,91.415,91.375,91.385,345000002.0
2009-01-02 14:43:00,91.39,91.39,91.36,91.365,193000000.0
2009-01-02 14:44:00,91.37,91.385,91.345,91.365,459600002.0
2009-01-02 14:45:00,91.365,91.38,91.33,91.355,384600000.0
2009-01-02 14:46:00,91.355,91.36,91.345,91.35,172100003.0
2009-01-02 14:47:00,91.35,91.38,91.35,91.365,355600000.0
2009-01-02 14:48:00,91.37,91.375,91.36,91.365,229600000.0
2009-01-02 14:49:00,91.37,91.38,91.36,91.37,500800000.0
2009-01-02 14:50:00,91.37,91.385,91.37,91.37,194000000.0
2009-01-02 14:51:00,91.37,91.38,91.365,91.375,508600000.0
2009-01-02 14:52:00,91.385,91.385,91.375,91.38,153200000.0
2009-01-02 14:53:00,91.38,91.39,91.37,91.37,197000000.0
2009-01-02 14:54:00,91.37,91.375,91.37,91.375,70400000.0
2009-01-02 14:55:00,91.38,91.38,91.375,91.375,25600000.0
2009-01-02 14:56:00,91.385,91.39,91.385,91.385,70800000.0
2009-01-02 14:57:00,91.385,91.385,91.375,91.375,237100000.0
2009-01-02 14:58:00,91.375,91.395,91.375,91.385,193600000.0
2009-01-02 14:59:00,91.385,91.395,91.37,91.39,272500000.0
2009-01-02 15:00:00,91.395,91.395,91.385,91.39,220200000.0
2009-01-02 15:01:00,91.385,91.395,91.37,91.38,314799998.0
2009-01-02 15:02:00,91.39,91.395,91.375,91.375,376000000.0
2009-01-02 15:03:00,91.375,91.38,91.355,91.355,236599999.0
2009-01-02 15:04:00,91.36,91.375,91.35,91.37,250800000.0
2009-01-02 15:05:00,91.37,91.37,91.365,91.37,124400000.0
2009-01-02 15:06:00,91.37,91.38,91.35,91.355,219800000.0
2009-01-02 15:07:00,91.36,91.36,91.335,91.35,330000000.0
2009-01-02 15:08:00,91.345,91.37,91.34,91.345,362000000.0
2009-01-02 15:09:00,91.345,91.35,91.315,91.34,312600000.0
2009-01-02 15:10:00,91.34,91.38,91.34,91.355,256799998.0
2009-01-02 15:11:00,91.36,91.36,91.325,91.345,355500000.0
2009-01-02 15:12:00,91.35,91.36,91.325,91.34,402799999.0
2009-01-02 15:13:00,91.34,91.35,91.335,91.335,431000000.0
2009-01-02 15:14:00,91.335,91.34,91.325,91.33,215000000.0
2009-01-02 15:15:00,91.33,91.345,91.315,91.325,386100000.0
2009-01-02 15:16:00,91.33,91.33,91.295,91.305,333000000.0
2009-01-02 15:17:00,91.31,91.31,91.215,91.23,549350003.0
2009-01-02 15:18:00,91.22,91.275,91.22,91.275,421200000.0
2009-01-02 15:19:00,91.275,91.285,91.265,91.27,316299999.0
2009-01-02 15:20:00,91.275,91.295,91.24,91.275,505800001.0
2009-01-02 15:21:00,91.27,91.29,91.265,91.28,327999999.0
2009-01-02 15:22:00,91.28,91.3,91.27,91.285,405600001.0
2009-01-02 15:23:00,91.285,91.3,91.28,91.3,382999999.0
2009-01-02 15:24:00,91.3,91.31,91.3,91.305,197400000.0
2009-01-02 15:25:00,91.31,91.325,91.305,91.315,206200000.0
2009-01-02 15:26:00,91.315,91.325,91.315,91.32,132000000.0
2009-01-02 15:27:00,91.32,91.33,91.295,91.295,315800001.0
2009-01-02 15:28:00,91.3,91.305,91.295,91.305,266000000.0
2009-01-02 15:29:00,91.305,91.32,91.305,91.32,328400000.0
2009-01-02 15:30:00,91.32,91.32,91.285,91.29,293700000.0
2009-01-02 15:31:00,91.285,91.29,91.245,91.27,505000001.0
2009-01-02 15:32:00,91.27,91.3,91.27,91.3,363800001.0
2009-01-02 15:33:00,91.3,91.325,91.26,91.265,464400000.0
2009-01-02 15:34:00,91.26,91.29,91.26,91.285,161400000.0
2009-01-02 15:35:00,91.285,91.29,91.275,91.275,165800000.0
2009-01-02 15:36:00,91.275,91.28,91.27,91.275,171400000.0
2009-01-02 15:37:00,91.28,91.285,91.27,91.28,326800001.0
2009-01-02 15:38:00,91.28,91.285,91.27,91.27,148000000.0
2009-01-02 15:39:00,91.27,91.28,91.27,91.28,198400000.0
2009-01-02 15:40:00,91.28,91.28,91.27,91.28,166200000.0
2009-01-02 15:41:00,91.28,91.32,91.28,91.305,212800000.0
2009-01-02 15:42:00,91.305,91.305,91.265,91.275,158400000.0
2009-01-02 15:43:00,91.275,91.28,91.265,91.28,136000000.0
2009-01-02 15:44:00,91.275,91.3,91.27,91.29,496600005.0
2009-01-02 15:45:00,91.295,91.3,91.29,91.3,360000000.0
2009-01-02 15:46:00,91.3,91.3,91.25,91.26,368400000.0
2009-01-02 15:47:00,91.26,91.29,91.245,91.28,557600005.0
2009-01-02 15:48:00,91.28,91.295,91.25,91.26,669000004.0
2009-01-02 15:49:00,91.25,91.255,91.245,91.25,309400002.0
2009-01-02 15:50:00,91.25,91.27,91.225,91.235,820000002.0
2009-01-02 15:51:00,91.235,91.24,91.215,91.215,338000001.0
2009-01-02 15:52:00,91.22,91.26,91.21,91.23,288000000.0
2009-01-02 15:53:00,91.235,91.235,91.215,91.22,127400000.0
2009-01-02 15:54:00,91.225,91.24,91.21,91.215,239000000.0
2009-01-02 15:55:00,91.22,91.225,91.16,91.175,356800000.0
2009-01-02 15:56:00,91.17,91.195,91.165,91.19,337600001.0
2009-01-02 15:57:00,91.185,91.185,91.165,91.18,226400000.0
2009-01-02 15:58:00,91.18,91.19,91.17,91.18,198600000.0
2009-01-02 15:59:00,91.18,91.18,91.17,91.17,142600001.0
2009-01-02 16:00:00,91.18,91.19,91.17,91.175,203200000.0
2009-01-02 16:01:00,91.175,91.19,91.17,91.18,127800000.0
2009-01-02 16:02:00,91.18,91.18,91.15,91.16,240200000.0
2009-01-02 16:03:00,91.16,91.17,91.145,91.145,69600001.0
2009-01-02 16:04:00,91.16,91.19,91.16,91.18,323400003.0
2009-01-02 16:05:00,91.19,91.19,91.16,91.18,275600002.0
2009-01-02 16:06:00,91.18,91.18,91.18,91.18,26400000.0
2009-01-02 16:07:00,91.18,91.18,91.17,91.18,268200002.0
2009-01-02 16:08:00,91.18,91.18,91.17,91.17,216400001.0
2009-01-02 16:09:00,91.17,91.19,91.17,91.19,278800000.0
2009-01-02 16:10:00,91.2,91.2,91.19,91.19,124600000.0
2009-01-02 16:11:00,91.19,91.19,91.165,91.17,70400001.0
2009-01-02 16:12:00,91.17,91.2,91.17,91.195,114400000.0
2009-01-02 16:13:00,91.195,91.2,91.185,91.185,122400000.0
2009-01-02 16:14:00,91.185,91.185,91.185,91.185,40800000.0
2009-01-02 16:15:00,91.19,91.195,91.185,91.185,109600000.0
2009-01-02 16:16:00,91.185,91.185,91.18,91.185,139999999.0
2009-01-02 16:17:00,91.185,91.185,91.18,91.18,64400000.0
2009-01-02 16:18:00,91.18,91.185,91.17,91.17,89000000.0
2009-01-02 16:19:00,91.17,91.195,91.165,91.195,112000000.0
2009-01-02 16:20:00,91.195,91.195,91.17,91.17,133799999.0
2009-01-02 16:21:00,91.17,91.17,91.17,91.17,111200000.0
2009-01-02 16:22:00,91.17,91.17,91.165,91.165,270800000.0
2009-01-02 16:23:00,91.165,91.17,91.165,91.17,215200000.0
2009-01-02 16:24:00,91.175,91.19,91.175,91.19,130600001.0
2009-01-02 16:25:00,91.19,91.2,91.185,91.19,174200002.0
2009-01-02 16:26:00,91.19,91.19,91.185,91.185,61000000.0
2009-01-02 16:27:00,91.185,91.185,91.155,91.155,175199999.0
2009-01-02 16:28:00,91.16,91.165,91.13,91.135,180400001.0
2009-01-02 16:29:00,91.135,91.135,91.13,91.13,40000000.0
2009-01-02 16:30:00,91.135,91.15,91.135,91.15,156200000.0
2009-01-02 16:31:00,91.15,91.16,91.145,91.15,174600000.0
2009-01-02 16:32:00,91.15,91.165,91.15,91.165,61200000.0
2009-01-02 16:33:00,91.16,91.16,91.15,91.15,90400000.0
2009-01-02 16:34:00,91.15,91.15,91.145,91.145,75000000.0
2009-01-02 16:35:00,91.145,91.145,91.12,91.12,201400000.0
2009-01-02 16:36:00,91.12,91.125,91.105,91.11,170000000.0
2009-01-02 16:37:00,91.11,91.125,91.11,91.11,195600000.0
2009-01-02 16:38:00,91.11,91.115,91.1,91.1,371200001.0
2009-01-02 16:39:00,91.11,91.115,91.1,91.1,360800005.0
2009-01-02 16:40:00,91.105,91.125,91.1,91.11,289599999.0
2009-01-02 16:41:00,91.11,91.13,91.11,91.13,76600000.0
2009-01-02 16:42:00,91.135,91.145,91.12,91.135,624400004.0
2009-01-02 16:43:00,91.13,91.13,91.12,91.12,127999999.0
2009-01-02 16:44:00,91.12,91.13,91.1,91.11,412599999.0
2009-01-02 16:45:00,91.11,91.11,91.105,91.11,191999994.0
2009-01-02 16:46:00,91.11,91.145,91.1,91.13,487000000.0
2009-01-02 16:47:00,91.13,91.17,91.13,91.16,257200000.0
2009-01-02 16:48:00,91.16,91.18,91.155,91.17,216799999.0
2009-01-02 16:49:00,91.17,91.17,91.13,91.145,279399999.0
2009-01-02 16:50:00,91.145,91.16,91.14,91.16,110200000.0
2009-01-02 16:51:00,91.155,91.155,91.12,91.125,919600001.0
2009-01-02 16:52:00,91.12,91.13,91.12,91.13,980800019.0
2009-01-02 16:53:00,91.125,91.14,91.105,91.105,261000001.0
2009-01-02 16:54:00,91.105,91.115,91.105,91.11,432200007.0
2009-01-02 16:55:00,91.11,91.115,91.1,91.11,173400000.0
2009-01-02 16:56:00,91.11,91.13,91.105,91.12,308999998.0
2009-01-02 16:57:00,91.125,91.135,91.11,91.11,338599998.0
2009-01-02 16:58:00,91.11,91.135,91.11,91.13,136600000.0
2009-01-02 16:59:00,91.13,91.19,91.13,91.185,274599999.0
2009-01-02 17:00:00,91.185,91.19,91.03,91.05,385800000.0
2009-01-02 17:01:00,91.06,91.06,90.935,90.96,524199999.0
2009-01-02 17:02:00,90.96,90.98,90.9,90.91,921199995.0
2009-01-02 17:03:00,90.9,90.905,90.815,90.82,713999998.0
2009-01-02 17:04:00,90.82,90.895,90.79,90.895,700999998.0
2009-01-02 17:05:00,90.9,90.92,90.875,90.89,619000006.0
2009-01-02 17:06:00,90.9,90.905,90.865,90.865,669800003.0
2009-01-02 17:07:00,90.86,90.9,90.86,90.895,526399997.0
2009-01-02 17:08:00,90.895,90.915,90.86,90.87,309399999.0
2009-01-02 17:09:00,90.87,90.89,90.855,90.89,573200001.0
2009-01-02 17:10:00,90.895,90.895,90.87,90.89,282800000.0
2009-01-02 17:11:00,90.885,90.9,90.85,90.86,452600000.0
2009-01-02 17:12:00,90.86,90.965,90.86,90.96,526600000.0
2009-01-02 17:13:00,90.955,90.96,90.92,90.93,237200000.0
2009-01-02 17:14:00,90.93,90.955,90.91,90.91,542400000.0
2009-01-02 17:15:00,90.91,90.925,90.9,90.925,410800000.0
2009-01-02 17:16:00,90.925,90.955,90.925,90.945,648200000.0
2009-01-02 17:17:00,90.95,90.955,90.93,90.93,360400000.0
2009-01-02 17:18:00,90.93,90.935,90.905,90.905,328600000.0
2009-01-02 17:19:00,90.905,90.94,90.905,90.915,264199999.0
2009-01-02 17:20:00,90.915,90.93,90.915,90.92,231399998.0
2009-01-02 17:21:00,90.92,90.92,90.9,90.91,167200001.0
2009-01-02 17:22:00,90.91,90.925,90.9,90.91,244800000.0
2009-01-02 17:23:00,90.915,90.925,90.87,90.885,400399999.0
2009-01-02 17:24:00,90.89,90.905,90.88,90.885,490000002.0
2009-01-02 17:25:00,90.89,90.9,90.875,90.88,709800004.0
2009-01-02 17:26:00,90.89,90.905,90.885,90.905,262600000.0
2009-01-02 17:27:00,90.91,90.925,90.88,90.91,265600000.0
2009-01-02 17:28:00,90.91,90.91,90.895,90.895,112400001.0
2009-01-02 17:29:00,90.885,90.9,90.87,90.875,497600002.0
2009-01-02 17:30:00,90.875,90.875,90.815,90.86,609800000.0
2009-01-02 17:31:00,90.86,90.875,90.86,90.87,152600000.0
2009-01-02 17:32:00,90.87,90.915,90.87,90.915,272000000.0
2009-01-02 17:33:00,90.915,90.955,90.9,90.955,391200000.0
2009-01-02 17:34:00,90.955,90.97,90.93,90.945,361600000.0
2009-01-02 17:35:00,90.945,90.955,90.87,90.87,370200000.0
2009-01-02 17:36:00,90.88,90.91,90.865,90.895,523599999.0
2009-01-02 17:37:00,90.895,90.92,90.865,90.87,306999998.0
2009-01-02 17:38:00,90.87,90.895,90.855,90.885,259800000.0
2009-01-02 17:39:00,90.88,90.94,90.88,90.935,191400000.0
2009-01-02 17:40:00,90.935,90.985,90.92,90.935,375400000.0
2009-01-02 17:41:00,90.935,90.965,90.915,90.955,530000000.0
2009-01-02 17:42:00,90.955,91.03,90.955,91.02,479999999.0
2009-01-02 17:43:00,91.035,91.035,91.0,91.01,455600001.0
2009-01-02 17:44:00,91.01,91.05,90.985,91.0,396799999.0
2009-01-02 17:45:00,91.0,91.01,90.92,90.925,581000000.0
2009-01-02 17:46:00,90.925,90.95,90.905,90.915,601399999.0
2009-01-02 17:47:00,90.92,90.935,90.85,90.875,625199998.0
2009-01-02 17:48:00,90.875,90.89,90.855,90.865,480600000.0
2009-01-02 17:49:00,90.865,90.95,90.865,90.93,362400000.0
2009-01-02 17:50:00,90.925,90.935,90.925,90.93,95400000.0
2009-01-02 17:51:00,90.935,90.94,90.92,90.93,139100000.0
2009-01-02 17:52:00,90.935,90.94,90.93,90.94,187200000.0
2009-01-02 17:53:00,90.93,90.955,90.93,90.93,137400000.0
2009-01-02 17:54:00,90.93,90.94,90.9,90.9,477599998.0
2009-01-02 17:55:00,90.9,90.925,90.895,90.925,298399998.0
2009-01-02 17:56:00,90.925,90.94,90.925,90.93,138400001.0
2009-01-02 17:57:00,90.93,90.945,90.9,90.935,263200000.0
2009-01-02 17:58:00,90.93,90.985,90.93,90.97,216000000.0
2009-01-02 17:59:00,90.98,91.025,90.945,90.955,487999999.0
2009-01-02 18:00:00,90.95,91.01,90.935,90.995,404799992.0
2009-01-02 18:01:00,91.005,91.005,90.98,90.995,117000000.0
2009-01-02 18:02:00,90.995,91.005,90.96,90.975,190400000.0
2009-01-02 18:03:00,90.975,90.98,90.955,90.96,282200000.0
2009-01-02 18:04:00,90.96,91.005,90.96,91.005,219800002.0
2009-01-02 18:05:00,90.99,91.005,90.985,90.995,400200000.0
2009-01-02 18:06:00,90.995,90.995,90.965,90.965,239600001.0
2009-01-02 18:07:00,90.965,90.98,90.955,90.96,147400000.0
2009-01-02 18:08:00,90.97,90.97,90.96,90.96,134400000.0
2009-01-02 18:09:00,90.97,90.97,90.96,90.96,128999999.0
2009-01-02 18:10:00,90.96,90.965,90.95,90.95,89400000.0
2009-01-02 18:11:00,90.955,90.96,90.95,90.95,147800000.0
2009-01-02 18:12:00,90.95,90.955,90.945,90.955,168600000.0
2009-01-02 18:13:00,90.955,90.965,90.945,90.955,132399999.0
2009-01-02 18:14:00,90.95,90.955,90.945,90.955,59500000.0
2009-01-02 18:15:00,90.945,90.965,90.945,90.955,50000000.0
2009-01-02 18:16:00,90.955,90.965,90.95,90.955,276600000.0
2009-01-02 18:17:00,90.965,90.98,90.965,90.97,125900000.0
2009-01-02 18:18:00,90.98,90.985,90.97,90.97,51800000.0
2009-01-02 18:19:00,90.975,90.975,90.95,90.95,228400000.0
2009-01-02 18:20:00,90.95,90.955,90.945,90.95,427800001.0
2009-01-02 18:21:00,90.95,90.965,90.945,90.95,425600000.0
2009-01-02 18:22:00,90.95,90.96,90.945,90.945,574199998.0
2009-01-02 18:23:00,90.945,90.945,90.92,90.925,273200000.0
2009-01-02 18:24:00,90.925,90.935,90.915,90.92,219000001.0
2009-01-02 18:25:00,90.92,90.965,90.92,90.96,371999998.0
2009-01-02 18:26:00,90.96,90.98,90.95,90.97,267600000.0
2009-01-02 18:27:00,90.97,91.0,90.97,90.98,340800000.0
2009-01-02 18:28:00,90.99,90.99,90.955,90.98,140800000.0
2009-01-02 18:29:00,90.975,90.98,90.965,90.97,44000000.0
2009-01-02 18:30:00,90.97,90.975,90.97,90.975,16800000.0
2009-01-02 18:31:00,90.97,90.985,90.94,90.94,67000000.0
2009-01-02 18:32:00,90.935,90.94,90.93,90.94,147199999.0
2009-01-02 18:33:00,90.94,90.945,90.935,90.94,32000000.0
2009-01-02 18:34:00,90.935,90.945,90.925,90.94,123400000.0
2009-01-02 18:35:00,90.95,90.955,90.95,90.955,28000000.0
2009-01-02 18:36:00,90.95,90.965,90.935,90.96,206199999.0
2009-01-02 18:37:00,90.955,90.965,90.94,90.955,247999992.0
2009-01-02 18:38:00,90.95,90.965,90.95,90.96,52000000.0
2009-01-02 18:39:00,90.96,90.97,90.95,90.97,228800000.0
2009-01-02 18:40:00,90.97,90.98,90.97,90.98,288399996.0
2009-01-02 18:41:00,90.98,91.0,90.945,90.965,354699999.0
2009-01-02 18:42:00,90.965,90.99,90.965,90.97,211000000.0
2009-01-02 18:43:00,90.97,90.97,90.95,90.965,261800000.0
2009-01-02 18:44:00,90.97,91.015,90.97,91.015,108800000.0
2009-01-02 18:45:00,91.02,91.12,91.02,91.115,595799997.0
2009-01-02 18:46:00,91.12,91.125,91.08,91.105,375600000.0
2009-01-02 18:47:00,91.105,91.12,91.1,91.105,202400000.0
2009-01-02 18:48:00,91.105,91.105,91.06,91.06,92200000.0
2009-01-02 18:49:00,91.065,91.075,91.04,91.06,205599999.0
2009-01-02 18:50:00,91.06,91.085,91.055,91.075,163200000.0
2009-01-02 18:51:00,91.08,91.13,91.08,91.13,130400000.0
2009-01-02 18:52:00,91.14,91.16,91.12,91.16,138400000.0
2009-01-02 18:53:00,91.165,91.165,91.13,91.13,94800000.0
2009-01-02 18:54:00,91.13,91.145,91.09,91.125,125800000.0
2009-01-02 18:55:00,91.12,91.145,91.11,91.135,223200002.0
2009-01-02 18:56:00,91.135,91.155,91.13,91.155,244800000.0
2009-01-02 18:57:00,91.16,91.195,91.16,91.19,236599999.0
2009-01-02 18:58:00,91.195,91.195,91.09,91.14,434100000.0
2009-01-02 18:59:00,91.14,91.15,91.105,91.12,571000001.0
2009-01-02 19:00:00,91.115,91.12,91.09,91.1,189399999.0
2009-01-02 19:01:00,91.1,91.105,91.09,91.1,116800000.0
2009-01-02 19:02:00,91.105,91.115,91.1,91.11,72000000.0
2009-01-02 19:03:00,91.115,91.115,91.115,91.115,20800000.0
2009-01-02 19:04:00,91.115,91.17,91.115,91.165,181600000.0
2009-01-02 19:05:00,91.17,91.23,91.16,91.205,353800000.0
2009-01-02 19:06:00,91.205,91.26,91.205,91.255,490400000.0
2009-01-02 19:07:00,91.255,91.265,91.24,91.255,360000001.0
2009-01-02 19:08:00,91.255,91.34,91.255,91.32,494600000.0
2009-01-02 19:09:00,91.315,91.325,91.295,91.305,415199999.0
2009-01-02 19:10:00,91.305,91.315,91.27,91.27,371199999.0
2009-01-02 19:11:00,91.27,91.29,91.265,91.28,264800000.0
2009-01-02 19:12:00,91.275,91.28,91.27,91.28,122800000.0
2009-01-02 19:13:00,91.28,91.29,91.275,91.29,120800000.0
2009-01-02 19:14:00,91.295,91.295,91.28,91.28,109600000.0
2009-01-02 19:15:00,91.29,91.29,91.265,91.275,411200000.0
2009-01-02 19:16:00,91.275,91.275,91.255,91.265,138400000.0
2009-01-02 19:17:00,91.265,91.28,91.25,91.28,283999999.0
2009-01-02 19:18:00,91.28,91.295,91.275,91.28,276000000.0
2009-01-02 19:19:00,91.28,91.315,91.28,91.315,285600002.0
2009-01-02 19:20:00,91.32,91.37,91.32,91.35,374399997.0
2009-01-02 19:21:00,91.36,91.37,91.33,91.345,626999998.0
2009-01-02 19:22:00,91.345,91.385,91.345,91.355,441199999.0
2009-01-02 19:23:00,91.345,91.38,91.345,91.365,437600000.0
2009-01-02 19:24:00,91.365,91.38,91.335,91.36,394199999.0
2009-01-02 19:25:00,91.37,91.37,91.335,91.34,293600000.0
2009-01-02 19:26:00,91.345,91.37,91.335,91.37,483799999.0
2009-01-02 19:27:00,91.36,91.385,91.355,91.375,191200000.0
2009-01-02 19:28:00,91.375,91.38,91.365,91.365,170400000.0
2009-01-02 19:29:00,91.365,91.37,91.36,91.37,68800000.0
2009-01-02 19:30:00,91.365,91.38,91.315,91.355,186600000.0
2009-01-02 19:31:00,91.36,91.375,91.35,91.375,80800000.0
2009-01-02 19:32:00,91.375,91.375,91.345,91.35,82400000.0
2009-01-02 19:33:00,91.36,91.36,91.33,91.345,176800000.0
2009-01-02 19:34:00,91.345,91.36,91.345,91.36,93600000.0
2009-01-02 19:35:00,91.36,91.37,91.345,91.355,109600000.0
2009-01-02 19:36:00,91.36,91.385,91.36,91.38,176000000.0
2009-01-02 19:37:00,91.38,91.38,91.37,91.37,91200000.0
2009-01-02 19:38:00,91.38,91.385,91.375,91.38,61600000.0
2009-01-02 19:39:00,91.38,91.38,91.37,91.38,90400000.0
2009-01-02 19:40:00,91.38,91.38,91.37,91.38,257600000.0
2009-01-02 19:41:00,91.38,91.38,91.37,91.38,86400000.0
2009-01-02 19:42:00,91.375,91.375,91.37,91.37,61600000.0
2009-01-02 19:43:00,91.37,91.37,91.35,91.35,132800000.0
2009-01-02 19:44:00,91.36,91.38,91.36,91.38,67200000.0
2009-01-02 19:45:00,91.38,91.38,91.37,91.38,30400000.0
2009-01-02 19:46:00,91.38,91.38,91.37,91.38,58400000.0
2009-01-02 19:47:00,91.38,91.42,91.37,91.37,315200000.0
2009-01-02 19:48:00,91.38,91.38,91.35,91.35,288800000.0
2009-01-02 19:49:00,91.35,91.35,91.35,91.35,32000000.0
2009-01-02 19:50:00,91.35,91.37,91.35,91.365,226400001.0
2009-01-02 19:51:00,91.365,91.365,91.345,91.35,257600000.0
2009-01-02 19:52:00,91.355,91.365,91.33,91.335,331999999.0
2009-01-02 19:53:00,91.335,91.34,91.32,91.335,199199999.0
2009-01-02 19:54:00,91.34,91.34,91.325,91.33,100800000.0
2009-01-02 19:55:00,91.33,91.33,91.32,91.33,123200000.0
2009-01-02 19:56:00,91.335,91.335,91.32,91.325,133599999.0
2009-01-02 19:57:00,91.325,91.34,91.325,91.34,128000000.0
2009-01-02 19:58:00,91.34,91.34,91.33,91.335,100000000.0
2009-01-02 19:59:00,91.335,91.37,91.335,91.36,390399999.0
2009-01-02 20:00:00,91.37,91.38,91.36,91.38,274400000.0
2009-01-02 20:01:00,91.37,91.395,91.37,91.37,322399999.0
2009-01-02 20:02:00,91.38,91.385,91.35,91.365,324000000.0
2009-01-02 20:03:00,91.37,91.375,91.365,91.375,445599996.0
2009-01-02 20:04:00,91.37,91.37,91.355,91.365,786199999.0
2009-01-02 20:05:00,91.365,91.38,91.36,91.365,309599996.0
2009-01-02 20:06:00,91.365,91.375,91.36,91.365,192799999.0
2009-01-02 20:07:00,91.37,91.38,91.37,91.37,275999998.0
2009-01-02 20:08:00,91.375,91.38,91.375,91.375,116000000.0
2009-01-02 20:09:00,91.375,91.375,91.365,91.37,116799999.0
2009-01-02 20:10:00,91.37,91.37,91.365,91.37,95999999.0
2009-01-02 20:11:00,91.37,91.37,91.365,91.37,46400000.0
2009-01-02 20:12:00,91.37,91.385,91.365,91.375,371999999.0
2009-01-02 20:13:00,91.375,91.4,91.375,91.4,234399999.0
2009-01-02 20:14:00,91.395,91.395,91.37,91.375,367399999.0
2009-01-02 20:15:00,91.375,91.41,91.375,91.395,637999995.0
2009-01-02 20:16:00,91.395,91.405,91.38,91.395,240800000.0
2009-01-02 20:17:00,91.4,91.405,91.385,91.39,123200000.0
2009-01-02 20:18:00,91.39,91.415,91.39,91.415,63200000.0
2009-01-02 20:19:00,91.42,91.42,91.41,91.41,79200000.0
2009-01-02 20:20:00,91.41,91.425,91.41,91.42,280800000.0
2009-01-02 20:21:00,91.415,91.43,91.41,91.43,170400000.0
2009-01-02 20:22:00,91.43,91.445,91.43,91.445,209600000.0
2009-01-02 20:23:00,91.445,91.465,91.445,91.455,623999998.0
2009-01-02 20:24:00,91.455,91.465,91.44,91.44,207200000.0
2009-01-02 20:25:00,91.44,91.455,91.435,91.45,332800000.0
2009-01-02 20:26:00,91.45,91.46,91.45,91.46,78400000.0
2009-01-02 20:27:00,91.46,91.465,91.43,91.435,333600000.0
2009-01-02 20:28:00,91.435,91.45,91.43,91.445,520800000.0
2009-01-02 20:29:00,91.445,91.45,91.43,91.445,451199999.0
2009-01-02 20:30:00,91.45,91.45,91.44,91.445,184000000.0
2009-01-02 20:31:00,91.445,91.455,91.445,91.45,232800000.0
2009-01-02 20:32:00,91.45,91.45,91.42,91.43,392800000.0
2009-01-02 20:33:00,91.435,91.45,91.42,91.44,131200000.0
2009-01-02 20:34:00,91.44,91.445,91.44,91.445,25600000.0
2009-01-02 20:35:00,91.45,91.45,91.44,91.445,227200000.0
2009-01-02 20:36:00,91.445,91.455,91.445,91.445,659199999.0
2009-01-02 20:37:00,91.45,91.675,91.445,91.645,1140199997.0
2009-01-02 20:38:00,91.645,91.76,91.645,91.74,1289200000.0
2009-01-02 20:39:00,91.74,91.765,91.715,91.755,536000000.0
2009-01-02 20:40:00,91.755,91.765,91.74,91.765,606200000.0
2009-01-02 20:41:00,91.765,91.83,91.76,91.8,579400001.0
2009-01-02 20:42:00,91.795,91.795,91.735,91.77,1022600000.0
2009-01-02 20:43:00,91.77,91.82,91.75,91.82,528800000.0
2009-01-02 20:44:00,91.82,91.82,91.73,91.78,659600003.0
2009-01-02 20:45:00,91.775,91.805,91.745,91.78,406000000.0
2009-01-02 20:46:00,91.785,91.805,91.78,91.79,416800000.0
2009-01-02 20:47:00,91.79,91.805,91.77,91.78,389800000.0
2009-01-02 20:48:00,91.78,91.8,91.78,91.8,116800000.0
2009-01-02 20:49:00,91.805,91.845,91.805,91.83,292400000.0
2009-01-02 20:50:00,91.835,91.845,91.835,91.84,100200000.0
2009-01-02 20:51:00,91.84,91.855,91.84,91.85,252000000.0
2009-01-02 20:52:00,91.85,91.855,91.845,91.855,105600000.0
2009-01-02 20:53:00,91.855,91.865,91.85,91.855,138600000.0
2009-01-02 20:54:00,91.855,91.87,91.855,91.87,134400000.0
2009-01-02 20:55:00,91.865,91.875,91.865,91.875,274800000.0
2009-01-02 20:56:00,91.88,91.885,91.875,91.885,86200000.0
2009-01-02 20:57:00,91.885,91.915,91.875,91.9,261000000.0
2009-01-02 20:58:00,91.895,91.905,91.87,91.885,270800000.0
2009-01-02 20:59:00,91.885,91.89,91.87,91.885,241599996.0
2009-01-02 21:00:00,91.86,91.875,91.86,91.87,115400000.0
2009-01-02 21:01:00,91.86,91.865,91.84,91.85,195399999.0
2009-01-02 21:02:00,91.855,91.855,91.83,91.84,99600000.0
2009-01-02 21:03:00,91.84,91.85,91.82,91.825,120700000.0
2009-01-02 21:04:00,91.825,91.83,91.795,91.795,175200000.0
2009-01-02 21:05:00,91.8,91.835,91.8,91.835,231600000.0
2009-01-02 21:06:00,91.83,91.84,91.82,91.835,182100001.0
2009-01-02 21:07:00,91.835,91.835,91.805,91.805,40400000.0
2009-01-02 21:08:00,91.805,91.815,91.805,91.815,261200000.0
2009-01-02 21:09:00,91.815,91.815,91.795,91.805,268000000.0
2009-01-02 21:10:00,91.805,91.83,91.79,91.825,438200000.0
2009-01-02 21:11:00,91.82,91.845,91.81,91.845,115000000.0
2009-01-02 21:12:00,91.85,91.855,91.82,91.82,104900000.0
2009-01-02 21:13:00,91.825,91.835,91.825,91.83,146000000.0
2009-01-02 21:14:00,91.83,91.87,91.83,91.87,468400000.0
2009-01-02 21:15:00,91.87,91.92,91.87,91.9,143000000.0
2009-01-02 21:16:00,91.9,91.94,91.9,91.93,96000000.0
2009-01-02 21:17:00,91.93,91.94,91.93,91.935,16800000.0
2009-01-02 21:18:00,91.935,91.945,91.93,91.935,56400000.0
2009-01-02 21:19:00,91.935,91.945,91.925,91.925,85600000.0
2009-01-02 21:20:00,91.93,91.955,91.925,91.955,153600000.0
2009-01-02 21:21:00,91.955,91.97,91.945,91.955,191800000.0
2009-01-02 21:22:00,91.96,91.975,91.94,91.94,266600000.0
2009-01-02 21:23:00,91.935,91.965,91.935,91.955,167600000.0
2009-01-02 21:24:00,91.96,91.96,91.94,91.955,268000000.0
2009-01-02 21:25:00,91.95,92.07,91.95,92.065,324200000.0
2009-01-02 21:26:00,92.075,92.305,92.065,92.305,920000004.0
2009-01-02 21:27:00,92.305,92.335,92.29,92.29,231600000.0
2009-01-02 21:28:00,92.28,92.295,92.26,92.275,292800000.0
2009-01-02 21:29:00,92.275,92.31,92.27,92.31,286800000.0
2009-01-02 21:30:00,92.31,92.35,92.31,92.335,862400001.0
2009-01-02 21:31:00,92.35,92.375,92.35,92.36,231800000.0
2009-01-02 21:32:00,92.365,92.405,92.355,92.375,789400001.0
2009-01-02 21:33:00,92.375,92.385,92.36,92.365,76200000.0
2009-01-02 21:34:00,92.365,92.385,92.355,92.355,355199998.0
2009-01-02 21:35:00,92.355,92.365,92.22,92.23,441800000.0
2009-01-02 21:36:00,92.245,92.265,92.225,92.245,155600000.0
2009-01-02 21:37:00,92.245,92.245,92.225,92.23,247200000.0
2009-01-02 21:38:00,92.23,92.235,92.21,92.21,177600000.0
2009-01-02 21:39:00,92.215,92.255,92.215,92.255,194400000.0
2009-01-02 21:40:00,92.25,92.255,92.23,92.245,156000000.0
2009-01-02 21:41:00,92.255,92.255,92.235,92.235,80000000.0
2009-01-02 21:42:00,92.235,92.27,92.235,92.265,278400000.0
2009-01-02 21:43:00,92.27,92.29,92.265,92.265,654400001.0
2009-01-02 21:44:00,92.275,92.29,92.265,92.29,230399996.0
2009-01-02 21:45:00,92.29,92.29,92.275,92.285,244400000.0
2009-01-02 21:46:00,92.29,92.29,92.265,92.275,283600002.0
2009-01-02 21:47:00,92.28,92.285,92.22,92.245,177800001.0
2009-01-02 21:48:00,92.245,92.245,92.24,92.245,23200000.0
2009-01-02 21:49:00,92.245,92.245,92.235,92.245,62400001.0
2009-01-02 21:50:00,92.245,92.25,92.235,92.245,124000000.0
2009-01-02 21:51:00,92.245,92.26,92.24,92.25,84800000.0
2009-01-02 21:52:00,92.25,92.265,92.24,92.255,284000000.0
2009-01-02 21:53:00,92.255,92.26,92.24,92.25,176000000.0
2009-01-02 21:54:00,92.26,92.27,92.25,92.27,68000000.0
2009-01-02 21:55:00,92.265,92.27,92.235,92.245,279200000.0
2009-01-02 21:56:00,92.245,92.27,92.24,92.255,325600000.0
2009-01-02 21:57:00,92.25,92.26,92.235,92.245,383200000.0
2009-01-02 21:58:00,92.245,92.25,92.215,92.24,354399997.0
2009-01-02 21:59:00,92.235,92.235,92.195,92.195,158400000.0
2009-01-02 22:00:00,92.185,92.185,92.14,92.155,322200000.0
2009-01-02 22:01:00,92.155,92.165,92.15,92.165,124000000.0
2009-01-02 22:02:00,92.165,92.185,92.165,92.185,148200000.0
2009-01-02 22:03:00,92.185,92.195,92.18,92.185,171200000.0
2009-01-02 22:04:00,92.185,92.2,92.185,92.2,40800000.0
2009-01-02 22:05:00,92.2,92.205,92.18,92.19,491199996.0
2009-01-02 22:06:00,92.19,92.195,92.17,92.19,180000000.0
2009-01-02 22:07:00,92.2,92.2,92.165,92.175,284000002.0
2009-01-02 22:08:00,92.175,92.18,92.155,92.165,127200001.0
2009-01-02 22:09:00,92.165,92.185,92.15,92.16,197400000.0
2009-01-02 22:10:00,92.165,92.17,92.16,92.17,161600000.0
2009-01-02 22:11:00,92.17,92.175,92.145,92.165,187199999.0
2009-01-02 22:12:00,92.155,92.165,92.14,92.16,257599998.0
2009-01-02 22:13:00,92.16,92.16,92.14,92.14,175999999.0
2009-01-02 22:14:00,92.145,92.165,92.14,92.14,460999993.0
2009-01-02 22:15:00,92.155,92.17,92.155,92.16,83400000.0
2009-01-02 22:16:00,92.165,92.17,92.15,92.17,109000000.0
2009-01-02 22:17:00,92.175,92.175,92.115,92.115,436600003.0
2009-01-02 22:18:00,92.12,92.125,92.115,92.115,97600000.0
2009-01-02 22:19:00,92.12,92.12,92.11,92.115,76800000.0
2009-01-02 22:20:00,92.115,92.125,92.1,92.11,204800000.0
2009-01-02 22:21:00,92.105,92.13,92.105,92.12,520000000.0
2009-01-02 22:22:00,92.125,92.175,92.125,92.175,423000000.0
2009-01-02 22:23:00,92.175,92.175,92.165,92.165,256000000.0
2009-01-02 22:24:00,92.165,92.17,92.155,92.155,261600000.0
2009-01-02 22:25:00,92.16,92.165,92.145,92.15,590400000.0
2009-01-02 22:26:00,92.155,92.16,92.155,92.16,50400000.0
2009-01-02 22:27:00,92.16,92.16,92.16,92.16,97600000.0
2009-01-02 22:28:00,92.17,92.195,92.17,92.19,595200001.0
2009-01-02 22:29:00,92.195,92.2,92.185,92.2,80000000.0
2009-01-02 22:30:00,92.195,92.195,92.19,92.195,31200000.0
2009-01-02 22:31:00,92.195,92.195,92.195,92.195,57600000.0
2009-01-02 22:32:00,92.195,92.22,92.195,92.215,76800000.0
2009-01-02 22:33:00,92.215,92.22,92.215,92.215,141600000.0
2009-01-02 22:34:00,92.215,92.22,92.215,92.22,109599999.0
2009-01-02 22:35:00,92.22,92.22,92.22,92.22,88800000.0
2009-01-02 22:36:00,92.22,92.24,92.215,92.24,216000000.0
2009-01-02 22:37:00,92.245,92.265,92.235,92.265,288800000.0
2009-01-02 22:38:00,92.265,92.27,92.255,92.265,138000000.0
2009-01-02 22:39:00,92.265,92.275,92.265,92.27,519200000.0
2009-01-02 22:40:00,92.275,92.275,92.27,92.275,60000000.0
2009-01-02 22:41:00,92.275,92.28,92.25,92.28,447999999.0
2009-01-02 22:42:00,92.28,92.28,92.275,92.275,93600000.0
2009-01-02 22:43:00,92.275,92.275,92.265,92.265,129600000.0
2009-01-02 22:44:00,92.265,92.265,92.265,92.265,83200000.0
2009-01-02 22:45:00,92.265,92.265,92.265,92.265,345600000.0
2009-01-02 22:46:00,92.265,92.265,92.255,92.255,176000001.0
2009-01-02 22:47:00,92.255,92.27,92.255,92.255,253600000.0
2009-01-02 22:48:00,92.265,92.265,92.255,92.265,163999998.0
2009-01-02 22:49:00,92.265,92.27,92.265,92.265,92800000.0
2009-01-02 22:50:00,92.27,92.28,92.265,92.275,191200000.0
2009-01-02 22:51:00,92.27,92.275,92.25,92.26,146400000.0
2009-01-02 22:52:00,92.265,92.28,92.255,92.265,125599999.0
2009-01-02 22:53:00,92.26,92.265,92.25,92.25,176000000.0
2009-01-02 22:54:00,92.255,92.265,92.25,92.25,84000000.0
2009-01-02 22:55:00,92.25,92.255,92.245,92.245,36000000.0
2009-01-02 22:56:00,92.245,92.285,92.245,92.245,187200000.0
2009-01-02 22:57:00,92.245,92.265,92.235,92.265,377600000.0
2009-01-02 22:58:00,92.265,92.28,92.25,92.255,205600000.0
2009-01-02 22:59:00,92.255,92.275,92.255,92.27,222000000.0
2009-01-02 23:00:00,92.275,92.285,92.22,92.245,419200000.0
2009-01-02 23:01:00,92.245,92.245,92.235,92.245,29600000.0
2009-01-02 23:02:00,92.245,92.245,92.235,92.245,79200000.0
2009-01-02 23:03:00,92.245,92.245,92.21,92.235,111800001.0
2009-01-02 23:04:00,92.235,92.235,92.235,92.235,36800000.0
2009-01-02 23:05:00,92.235,92.245,92.23,92.235,83200000.0
2009-01-02 23:06:00,92.245,92.245,92.235,92.235,32800000.0
2009-01-02 23:07:00,92.225,92.225,92.225,92.225,126400000.0
2009-01-02 23:08:00,92.23,92.245,92.23,92.245,19200000.0
2009-01-02 23:09:00,92.245,92.245,92.22,92.225,39800000.0
2009-01-02 23:10:00,92.22,92.24,92.22,92.225,197600000.0
2009-01-02 23:11:00,92.225,92.225,92.22,92.225,64000000.0
2009-01-02 23:12:00,92.225,92.235,92.225,92.235,73600000.0
2009-01-02 23:13:00,92.235,92.235,92.235,92.235,17600000.0
2009-01-02 23:14:00,92.235,92.235,92.235,92.235,4800000.0
2009-01-02 23:15:00,92.235,92.25,92.205,92.21,96400000.0
2009-01-02 23:16:00,92.22,92.225,92.2,92.225,137399998.0
2009-01-02 23:17:00,92.215,92.225,92.215,92.225,174400000.0
2009-01-02 23:18:00,92.225,92.225,92.225,92.225,2400000.0
2009-01-02 23:19:00,92.225,92.225,92.2,92.22,62400000.0
2009-01-02 23:20:00,92.225,92.225,92.19,92.2,196800001.0
2009-01-02 23:21:00,92.2,92.2,92.195,92.195,132800000.0
2009-01-02 23:22:00,92.21,92.225,92.195,92.225,276000000.0
2009-01-02 23:23:00,92.225,92.235,92.19,92.215,332000001.0
2009-01-02 23:24:00,92.23,92.235,92.23,92.235,21600000.0
2009-01-02 23:25:00,92.235,92.235,92.195,92.235,133600000.0
2009-01-02 23:26:00,92.235,92.235,92.215,92.215,87200000.0
2009-01-02 23:27:00,92.205,92.205,92.19,92.195,192400001.0
2009-01-02 23:28:00,92.195,92.205,92.175,92.175,201600000.0
2009-01-02 23:29:00,92.175,92.195,92.15,92.15,302400000.0
2009-01-02 23:30:00,92.15,92.15,92.085,92.1,439200000.0
2009-01-02 23:31:00,92.115,92.115,92.08,92.095,213400000.0
2009-01-02 23:32:00,92.095,92.095,92.055,92.06,75800000.0
2009-01-02 23:33:00,92.06,92.06,92.04,92.05,67200000.0
2009-01-02 23:34:00,92.065,92.065,92.0,92.0,51400000.0
2009-01-02 23:35:00,91.96,92.02,91.96,92.015,97200000.0
2009-01-02 23:36:00,92.01,92.01,92.01,92.01,8000000.0
2009-01-02 23:37:00,92.03,92.045,92.0,92.02,124000001.0
2009-01-02 23:38:00,92.02,92.02,91.995,91.995,92000000.0
2009-01-02 23:39:00,92.005,92.02,92.005,92.005,220000000.0
2009-01-02 23:40:00,92.005,92.005,91.99,91.99,89600000.0
2009-01-02 23:41:00,91.99,91.99,91.845,91.915,208800000.0
2009-01-02 23:42:00,91.915,91.915,91.81,91.885,270000000.0
2009-01-02 23:43:00,91.875,91.885,91.85,91.855,116600000.0
2009-01-02 23:44:00,91.885,91.955,91.865,91.955,156800000.0
2009-01-02 23:45:00,91.945,91.975,91.92,91.945,479200000.0
2009-01-02 23:46:00,91.945,91.98,91.945,91.965,100800000.0
2009-01-02 23:47:00,91.965,91.995,91.935,91.965,204800000.0
2009-01-02 23:48:00,91.965,91.965,91.945,91.965,90400000.0
2009-01-02 23:49:00,91.965,91.97,91.915,91.93,133600000.0
2009-01-02 23:50:00,91.945,91.945,91.93,91.94,48000000.0
2009-01-02 23:51:00,91.94,91.94,91.93,91.935,54400000.0
2009-01-02 23:52:00,91.935,91.935,91.89,91.89,168800000.0
2009-01-02 23:53:00,91.89,91.91,91.88,91.88,196000000.0
2009-01-02 23:54:00,91.88,91.91,91.865,91.865,256000000.0
2009-01-02 23:55:00,91.865,91.865,91.825,91.845,86400000.0
2009-01-02 23:56:00,91.86,91.865,91.82,91.83,81600000.0
2009-01-02 23:57:00,91.83,91.87,91.82,91.82,42400000.0
2009-01-02 23:58:00,91.785,91.795,91.765,91.765,120800000.0
2009-01-02 23:59:00,91.77,91.815,91.715,91.78,197000000.0
2009-01-05 00:00:00,92.12,92.13,92.12,92.12,12800000.0
2009-01-05 00:01:00,91.905,91.905,91.89,91.89,12800000.0
2009-01-05 00:02:00,91.895,91.895,91.805,91.825,17600000.0
2009-01-05 00:03:00,91.82,91.915,91.82,91.895,24800000.0
2009-01-05 00:04:00,91.9,91.965,91.9,91.965,35200000.0
2009-01-05 00:05:00,91.965,91.995,91.935,91.995,45600000.0
2009-01-05 00:06:00,91.99,91.99,91.92,91.965,17600000.0
2009-01-05 00:07:00,92.16,92.16,92.15,92.16,43200000.0
2009-01-05 00:08:00,91.94,91.96,91.93,91.93,43200000.0
2009-01-05 00:09:00,91.93,91.945,91.93,91.945,8000000.0
2009-01-05 00:10:00,91.96,91.96,91.945,91.96,39200000.0
2009-01-05 00:11:00,91.945,91.945,91.945,91.945,14400000.0
2009-01-05 00:12:00,92.17,92.18,92.17,92.17,98400000.0
2009-01-05 00:13:00,91.94,91.96,91.925,91.925,98400000.0
2009-01-05 00:14:00,91.93,91.945,91.925,91.93,128000000.0
2009-01-05 00:15:00,91.935,91.94,91.93,91.94,47200000.0
2009-01-05 00:16:00,91.94,91.94,91.94,91.94,28000000.0
2009-01-05 00:17:00,91.94,91.94,91.94,91.94,4000000.0
2009-01-05 00:18:00,91.94,91.94,91.93,91.93,49600000.0
2009-01-05 00:19:00,91.945,91.95,91.945,91.945,34400000.0
2009-01-05 00:20:00,91.945,91.95,91.94,91.945,104000000.0
2009-01-05 00:21:00,91.945,91.955,91.945,91.95,45600000.0
2009-01-05 00:22:00,91.95,91.955,91.95,91.955,7200000.0
2009-01-05 00:23:00,91.955,91.955,91.95,91.95,16800000.0
2009-01-05 00:24:00,91.95,91.95,91.94,91.95,11200000.0
2009-01-05 00:25:00,91.95,91.95,91.95,91.95,2400000.0
2009-01-05 00:26:00,92.06,92.09,92.06,92.08,15200000.0
2009-01-05 00:27:00,91.95,91.955,91.95,91.955,15200000.0
2009-01-05 00:28:00,91.96,91.975,91.955,91.965,44000000.0
2009-01-05 00:29:00,91.98,91.98,91.96,91.96,27200000.0
2009-01-05 00:30:00,91.96,91.995,91.96,91.99,32800000.0
2009-01-05 00:31:00,91.99,92.01,91.99,91.995,77600000.0
2009-01-05 00:32:00,91.995,92.045,91.995,92.015,84000000.0
2009-01-05 00:33:00,92.02,92.02,92.02,92.02,6400000.0
2009-01-05 00:34:00,92.035,92.045,92.035,92.045,12800000.0
2009-01-05 00:35:00,92.045,92.05,92.04,92.04,14400000.0
2009-01-05 00:36:00,92.04,92.045,92.035,92.035,19200000.0
2009-01-05 00:37:00,92.035,92.095,92.035,92.095,132800000.0
2009-01-05 00:38:00,92.09,92.09,92.08,92.08,30400000.0
2009-01-05 00:39:00,92.095,92.145,92.085,92.14,86400000.0
2009-01-05 00:40:00,92.15,92.165,92.145,92.16,74400000.0
2009-01-05 00:41:00,92.16,92.175,92.145,92.15,96000000.0
2009-01-05 00:42:00,92.155,92.155,92.095,92.115,150400000.0
2009-01-05 00:43:00,92.11,92.14,92.1,92.105,95200000.0
2009-01-05 00:44:00,92.105,92.105,92.105,92.105,23200000.0
2009-01-05 00:45:00,92.1,92.105,92.09,92.105,75200000.0
2009-01-05 00:46:00,92.1,92.14,92.08,92.11,257199998.0
2009-01-05 00:47:00,92.11,92.15,92.08,92.115,161599999.0
2009-01-05 00:48:00,92.115,92.115,92.09,92.09,100399999.0
2009-01-05 00:49:00,92.095,92.095,92.085,92.09,226800000.0
2009-01-05 00:50:00,92.09,92.12,92.085,92.115,166200001.0
2009-01-05 00:51:00,92.12,92.125,92.095,92.1,149800001.0
2009-01-05 00:52:00,92.105,92.145,92.105,92.13,244600000.0
2009-01-05 00:53:00,92.135,92.165,92.115,92.13,68000000.0
2009-01-05 00:54:00,92.11,92.12,92.1,92.11,29200000.0
2009-01-05 00:55:00,92.135,92.135,92.125,92.135,29200000.0
2009-01-05 00:56:00,92.15,92.16,92.12,92.135,116600000.0
2009-01-05 00:57:00,92.125,92.135,92.125,92.135,39200000.0
2009-01-05 00:58:00,92.135,92.145,92.135,92.145,9600000.0
2009-01-05 00:59:00,92.115,92.125,92.11,92.11,62800001.0
2009-01-05 01:00:00,92.11,92.13,92.11,92.115,41800000.0
2009-01-05 01:01:00,92.105,92.115,92.105,92.105,40800000.0
2009-01-05 01:02:00,92.11,92.11,92.11,92.11,9600000.0
2009-01-05 01:03:00,92.11,92.12,92.11,92.12,13600000.0
2009-01-05 01:04:00,92.125,92.125,92.125,92.125,9600000.0
2009-01-05 01:05:00,92.125,92.135,92.11,92.135,59200000.0
2009-01-05 01:06:00,92.135,92.155,92.135,92.15,46400000.0
2009-01-05 01:07:00,92.155,92.155,92.145,92.15,31200000.0
2009-01-05 01:08:00,92.15,92.16,92.15,92.16,56799999.0
2009-01-05 01:09:00,92.16,92.17,92.16,92.17,29600000.0
2009-01-05 01:10:00,92.155,92.185,92.155,92.18,41600000.0
2009-01-05 01:11:00,92.18,92.185,92.17,92.18,48000000.0
2009-01-05 01:12:00,92.17,92.18,92.17,92.175,103699999.0
2009-01-05 01:13:00,92.175,92.18,92.125,92.15,263000000.0
2009-01-05 01:14:00,92.15,92.16,92.13,92.15,341000000.0
2009-01-05 01:15:00,92.15,92.17,92.13,92.15,358400000.0
2009-01-05 01:16:00,92.15,92.15,92.125,92.15,88000000.0
2009-01-05 01:17:00,92.15,92.16,92.12,92.13,862600000.0
2009-01-05 01:18:00,92.13,92.135,92.105,92.11,272200000.0
2009-01-05 01:19:00,92.11,92.14,92.1,92.12,271800000.0
2009-01-05 01:20:00,92.11,92.125,92.095,92.1,719599999.0
2009-01-05 01:21:00,92.1,92.1,92.075,92.08,392800000.0
2009-01-05 01:22:00,92.08,92.085,92.065,92.07,473599999.0
2009-01-05 01:23:00,92.08,92.085,92.065,92.07,262400000.0
2009-01-05 01:24:00,92.07,92.07,92.06,92.065,39200000.0
2009-01-05 01:25:00,92.07,92.075,92.055,92.07,91200000.0
2009-01-05 01:26:00,92.075,92.095,92.065,92.07,126400000.0
2009-01-05 01:27:00,92.075,92.085,92.075,92.075,21600000.0
2009-01-05 01:28:00,92.065,92.075,92.065,92.075,63200000.0
2009-01-05 01:29:00,92.075,92.075,92.07,92.07,19200000.0
2009-01-05 01:30:00,92.075,92.085,92.055,92.055,52800000.0
2009-01-05 01:31:00,92.055,92.06,92.05,92.055,39200000.0
2009-01-05 01:32:00,92.065,92.07,92.055,92.07,80800000.0
2009-01-05 01:33:00,92.075,92.075,92.065,92.07,42400000.0
2009-01-05 01:34:00,92.06,92.06,92.05,92.055,65600000.0
2009-01-05 01:35:00,92.06,92.06,92.045,92.05,56800000.0
2009-01-05 01:36:00,92.05,92.07,92.05,92.07,139200000.0
2009-01-05 01:37:00,92.07,92.08,92.07,92.07,68000000.0
2009-01-05 01:38:00,92.07,92.08,92.07,92.08,17600000.0
2009-01-05 01:39:00,92.075,92.075,92.075,92.075,20800000.0
2009-01-05 01:40:00,92.08,92.105,92.08,92.09,283200000.0
2009-01-05 01:41:00,92.09,92.125,92.09,92.095,140600000.0
2009-01-05 01:42:00,92.09,92.095,92.09,92.09,48000000.0
2009-01-05 01:43:00,92.09,92.095,92.085,92.095,115000000.0
2009-01-05 01:44:00,92.1,92.1,92.1,92.1,16000000.0
2009-01-05 01:45:00,92.095,92.135,92.095,92.1,329200000.0
2009-01-05 01:46:00,92.1,92.11,92.095,92.1,84000000.0
2009-01-05 01:47:00,92.095,92.13,92.095,92.125,403200001.0
2009-01-05 01:48:00,92.125,92.14,92.125,92.14,100800000.0
2009-01-05 01:49:00,92.145,92.145,92.125,92.13,236400000.0
2009-01-05 01:50:00,92.13,92.145,92.125,92.135,221200000.0
2009-01-05 01:51:00,92.135,92.145,92.125,92.125,370800000.0
2009-01-05 01:52:00,92.13,92.14,92.125,92.13,297399996.0
2009-01-05 01:53:00,92.125,92.125,92.1,92.125,216400000.0
2009-01-05 01:54:00,92.125,92.125,92.095,92.12,161600000.0
2009-01-05 01:55:00,92.12,92.12,92.095,92.1,47000000.0
2009-01-05 01:56:00,92.105,92.105,92.055,92.09,200000000.0
2009-01-05 01:57:00,92.09,92.09,92.06,92.07,258000000.0
2009-01-05 01:58:00,92.075,92.09,92.07,92.08,261000000.0
2009-01-05 01:59:00,92.085,92.085,92.06,92.07,141800000.0
2009-01-05 02:00:00,92.065,92.075,92.045,92.045,509800000.0
2009-01-05 02:01:00,92.045,92.045,92.045,92.045,258400000.0
2009-01-05 02:02:00,92.045,92.05,91.975,91.995,538400000.0
2009-01-05 02:03:00,91.995,92.0,91.99,91.99,186400000.0
2009-01-05 02:04:00,91.99,92.005,91.985,92.0,216400000.0
2009-01-05 02:05:00,92.0,92.0,91.95,91.95,397799999.0
2009-01-05 02:06:00,91.95,91.98,91.93,91.96,389600000.0
2009-01-05 02:07:00,91.965,91.97,91.93,91.94,227800000.0
2009-01-05 02:08:00,91.94,91.95,91.915,91.92,193800000.0
2009-01-05 02:09:00,91.93,91.94,91.93,91.93,97600000.0
2009-01-05 02:10:00,91.935,91.94,91.925,91.93,88800000.0
2009-01-05 02:11:00,91.925,91.94,91.92,91.93,124800000.0
2009-01-05 02:12:00,91.935,91.96,91.925,91.955,146400000.0
2009-01-05 02:13:00,91.955,91.955,91.94,91.94,61600000.0
2009-01-05 02:14:00,91.935,91.95,91.935,91.95,33600000.0
2009-01-05 02:15:00,91.955,92.02,91.955,91.995,179600000.0
2009-01-05 02:16:00,91.995,92.03,91.99,92.02,181600000.0
2009-01-05 02:17:00,92.015,92.015,91.955,91.97,151400000.0
2009-01-05 02:18:00,91.97,91.985,91.965,91.98,83000000.0
2009-01-05 02:19:00,91.98,91.995,91.97,91.97,71200000.0
2009-01-05 02:20:00,91.98,91.99,91.98,91.99,33600000.0
2009-01-05 02:21:00,91.99,91.995,91.97,91.99,68000000.0
2009-01-05 02:22:00,91.99,92.005,91.97,91.97,120000000.0
2009-01-05 02:23:00,91.98,91.99,91.93,91.93,359800000.0
2009-01-05 02:24:00,91.935,91.95,91.93,91.93,222400000.0
2009-01-05 02:25:00,91.93,91.94,91.93,91.935,62400000.0
2009-01-05 02:26:00,91.93,91.945,91.93,91.945,136000000.0
2009-01-05 02:27:00,91.94,91.955,91.94,91.945,232600000.0
2009-01-05 02:28:00,91.945,91.975,91.935,91.965,149200000.0
2009-01-05 02:29:00,91.965,91.985,91.965,91.965,236000000.0
2009-01-05 02:30:00,91.965,91.975,91.96,91.975,75200000.0
2009-01-05 02:31:00,91.975,91.975,91.96,91.975,43200000.0
2009-01-05 02:32:00,91.975,91.985,91.975,91.985,35200000.0
2009-01-05 02:33:00,91.985,91.985,91.985,91.985,23200000.0
2009-01-05 02:34:00,91.985,92.02,91.985,92.015,84000000.0
2009-01-05 02:35:00,92.015,92.025,92.015,92.02,52000000.0
2009-01-05 02:36:00,92.01,92.02,92.0,92.015,191200000.0
2009-01-05 02:37:00,92.01,92.025,92.01,92.025,56800000.0
2009-01-05 02:38:00,92.025,92.045,92.015,92.03,253400000.0
2009-01-05 02:39:00,92.04,92.085,92.03,92.085,355200000.0
2009-01-05 02:40:00,92.08,92.105,92.07,92.09,333400000.0
2009-01-05 02:41:00,92.1,92.13,92.09,92.13,211200000.0
2009-01-05 02:42:00,92.13,92.14,92.09,92.12,123200000.0
2009-01-05 02:43:00,92.125,92.14,92.09,92.09,194600000.0
2009-01-05 02:44:00,92.1,92.1,92.025,92.045,260000000.0
2009-01-05 02:45:00,92.05,92.06,92.045,92.06,90600000.0
2009-01-05 02:46:00,92.06,92.07,92.01,92.04,191000000.0
2009-01-05 02:47:00,92.04,92.055,92.0,92.015,254400000.0
2009-01-05 02:48:00,92.015,92.05,92.015,92.04,173600000.0
2009-01-05 02:49:00,92.04,92.04,92.03,92.04,65600000.0
2009-01-05 02:50:00,92.03,92.055,92.03,92.04,249600000.0
2009-01-05 02:51:00,92.04,92.045,92.025,92.03,254000000.0
2009-01-05 02:52:00,92.035,92.07,92.035,92.07,62400000.0
2009-01-05 02:53:00,92.07,92.07,92.03,92.055,198600000.0
2009-01-05 02:54:00,92.05,92.05,92.02,92.035,206800000.0
2009-01-05 02:55:00,92.035,92.065,92.025,92.045,215800000.0
2009-01-05 02:56:00,92.045,92.065,92.04,92.05,231200000.0
2009-01-05 02:57:00,92.04,92.06,92.04,92.05,122200000.0
2009-01-05 02:58:00,92.04,92.065,92.04,92.065,115800000.0
2009-01-05 02:59:00,92.065,92.09,92.055,92.09,252600000.0
2009-01-05 03:00:00,92.09,92.09,92.055,92.06,328600000.0
2009-01-05 03:01:00,92.065,92.07,92.045,92.045,248600000.0
2009-01-05 03:02:00,92.045,92.055,92.04,92.045,124800000.0
2009-01-05 03:03:00,92.045,92.045,92.035,92.04,145800000.0
2009-01-05 03:04:00,92.045,92.07,92.045,92.065,91200000.0
2009-01-05 03:05:00,92.07,92.08,92.055,92.08,249600000.0
2009-01-05 03:06:00,92.075,92.075,92.06,92.06,171400000.0
2009-01-05 03:07:00,92.065,92.08,92.045,92.075,105600000.0
2009-01-05 03:08:00,92.075,92.085,92.075,92.08,91200000.0
2009-01-05 03:09:00,92.08,92.08,92.06,92.07,91400000.0
2009-01-05 03:10:00,92.075,92.08,92.075,92.08,24800000.0
2009-01-05 03:11:00,92.08,92.08,92.07,92.07,85600000.0
2009-01-05 03:12:00,92.08,92.1,92.065,92.09,366400000.0
2009-01-05 03:13:00,92.1,92.12,92.095,92.12,173600000.0
2009-01-05 03:14:00,92.12,92.135,92.12,92.135,91200000.0
2009-01-05 03:15:00,92.14,92.16,92.14,92.155,136000000.0
2009-01-05 03:16:00,92.155,92.17,92.145,92.15,111200000.0
2009-01-05 03:17:00,92.15,92.16,92.145,92.155,120800000.0
2009-01-05 03:18:00,92.145,92.16,92.145,92.145,216000000.0
2009-01-05 03:19:00,92.15,92.15,92.13,92.145,189000000.0
2009-01-05 03:20:00,92.145,92.145,92.105,92.11,300800000.0
2009-01-05 03:21:00,92.105,92.125,92.105,92.115,375200000.0
2009-01-05 03:22:00,92.11,92.11,92.055,92.065,216299999.0
2009-01-05 03:23:00,92.075,92.075,92.065,92.065,76800000.0
2009-01-05 03:24:00,92.07,92.075,92.045,92.05,170800000.0
2009-01-05 03:25:00,92.055,92.065,92.03,92.03,160000000.0
2009-01-05 03:26:00,92.035,92.04,92.03,92.04,132000000.0
2009-01-05 03:27:00,92.04,92.045,92.025,92.03,277400000.0
2009-01-05 03:28:00,92.025,92.035,91.99,91.99,177200000.0
2009-01-05 03:29:00,91.99,92.025,91.99,92.015,238200000.0
2009-01-05 03:30:00,92.02,92.02,91.99,92.005,127400000.0
2009-01-05 03:31:00,92.0,92.015,92.0,92.015,91200000.0
2009-01-05 03:32:00,92.015,92.025,92.015,92.025,33600000.0
2009-01-05 03:33:00,92.025,92.045,92.025,92.035,124000000.0
2009-01-05 03:34:00,92.035,92.035,91.995,92.005,167600000.0
2009-01-05 03:35:00,92.01,92.015,92.005,92.015,122400000.0
2009-01-05 03:36:00,92.01,92.015,92.0,92.0,132400000.0
2009-01-05 03:37:00,92.0,92.035,91.99,92.02,201200000.0
2009-01-05 03:38:00,92.02,92.02,92.01,92.01,18400000.0
2009-01-05 03:39:00,92.01,92.015,92.01,92.015,40800000.0
2009-01-05 03:40:00,92.015,92.02,92.005,92.005,54400000.0
2009-01-05 03:41:00,92.01,92.01,91.995,91.995,20800000.0
2009-01-05 03:42:00,92.0,92.005,91.99,92.0,115200000.0
2009-01-05 03:43:00,92.015,92.03,91.995,92.01,100000000.0
2009-01-05 03:44:00,92.01,92.01,92.0,92.01,87200000.0
2009-01-05 03:45:00,92.01,92.01,92.0,92.0,28800000.0
2009-01-05 03:46:00,92.0,92.02,92.0,92.01,60000000.0
2009-01-05 03:47:00,92.01,92.01,92.0,92.0,84000000.0
2009-01-05 03:48:00,92.01,92.01,92.0,92.0,37600000.0
2009-01-05 03:49:00,92.0,92.01,92.0,92.01,36800000.0
2009-01-05 03:50:00,92.01,92.02,92.0,92.02,103200000.0
2009-01-05 03:51:00,92.02,92.02,92.0,92.01,53600000.0
2009-01-05 03:52:00,92.01,92.01,92.01,92.01,93600000.0
2009-01-05 03:53:00,92.02,92.04,92.0,92.0,236600000.0
2009-01-05 03:54:00,92.02,92.02,92.02,92.02,10400000.0
2009-01-05 03:55:00,92.03,92.03,92.015,92.03,166400000.0
2009-01-05 03:56:00,92.03,92.04,92.015,92.04,239600000.0
2009-01-05 03:57:00,92.04,92.04,92.04,92.04,28800000.0
2009-01-05 03:58:00,92.04,92.055,92.04,92.05,181399999.0
2009-01-05 03:59:00,92.05,92.05,92.025,92.03,127599999.0
2009-01-05 04:00:00,92.03,92.03,92.01,92.02,29600000.0
2009-01-05 04:01:00,92.02,92.04,92.01,92.025,116800000.0
2009-01-05 04:02:00,92.04,92.05,92.025,92.05,239200000.0
2009-01-05 04:03:00,92.05,92.055,92.035,92.05,167800000.0
2009-01-05 04:04:00,92.05,92.06,92.035,92.06,420800000.0
2009-01-05 04:05:00,92.06,92.07,92.045,92.05,331800000.0
2009-01-05 04:06:00,92.05,92.065,92.045,92.05,262400000.0
2009-01-05 04:07:00,92.05,92.065,92.035,92.05,262400000.0
2009-01-05 04:08:00,92.06,92.07,92.035,92.065,469399998.0
2009-01-05 04:09:00,92.065,92.085,92.06,92.06,611000000.0
2009-01-05 04:10:00,92.065,92.085,92.055,92.07,276799997.0
2009-01-05 04:11:00,92.07,92.085,92.06,92.07,311199994.0
2009-01-05 04:12:00,92.075,92.13,92.075,92.12,295999998.0
2009-01-05 04:13:00,92.11,92.135,92.065,92.08,790800001.0
2009-01-05 04:14:00,92.06,92.085,92.055,92.08,924800000.0
2009-01-05 04:15:00,92.07,92.07,92.04,92.045,575999999.0
2009-01-05 04:16:00,92.045,92.1,92.045,92.08,398599998.0
2009-01-05 04:17:00,92.08,92.085,92.06,92.07,208800000.0
2009-01-05 04:18:00,92.07,92.08,92.05,92.07,172800000.0
2009-01-05 04:19:00,92.085,92.085,92.07,92.08,112800000.0
2009-01-05 04:20:00,92.08,92.08,92.065,92.065,95200000.0
2009-01-05 04:21:00,92.065,92.075,92.065,92.07,181600000.0
2009-01-05 04:22:00,92.07,92.075,92.06,92.065,124000000.0
2009-01-05 04:23:00,92.065,92.07,92.065,92.065,59200000.0
2009-01-05 04:24:00,92.06,92.065,92.05,92.05,273600000.0
2009-01-05 04:25:00,92.045,92.05,92.025,92.03,331199999.0
2009-01-05 04:26:00,92.03,92.045,92.015,92.03,637599993.0
2009-01-05 04:27:00,92.03,92.045,92.015,92.025,405599999.0
2009-01-05 04:28:00,92.025,92.045,92.02,92.03,357599999.0
2009-01-05 04:29:00,92.03,92.04,92.015,92.035,168800000.0
2009-01-05 04:30:00,92.035,92.055,92.03,92.04,243600000.0
2009-01-05 04:31:00,92.04,92.045,92.025,92.04,160000000.0
2009-01-05 04:32:00,92.03,92.05,92.03,92.04,164200000.0
2009-01-05 04:33:00,92.04,92.055,92.035,92.035,153600000.0
2009-01-05 04:34:00,92.035,92.04,92.03,92.035,81600000.0
2009-01-05 04:35:00,92.035,92.035,92.0,92.0,349599999.0
2009-01-05 04:36:00,92.005,92.02,91.995,92.02,82400000.0
2009-01-05 04:37:00,92.02,92.025,92.015,92.025,68000000.0
2009-01-05 04:38:00,92.025,92.025,91.98,91.98,215200000.0
2009-01-05 04:39:00,91.98,91.99,91.935,91.935,168800000.0
2009-01-05 04:40:00,91.935,91.975,91.93,91.97,424000000.0
2009-01-05 04:41:00,91.965,91.985,91.965,91.98,112000000.0
2009-01-05 04:42:00,91.975,91.975,91.965,91.97,35200000.0
2009-01-05 04:43:00,91.965,91.97,91.935,91.95,130400000.0
2009-01-05 04:44:00,91.94,91.95,91.93,91.95,167400000.0
2009-01-05 04:45:00,91.95,91.95,91.94,91.94,97600000.0
2009-01-05 04:46:00,91.95,91.95,91.935,91.95,142400000.0
2009-01-05 04:47:00,91.95,91.965,91.93,91.93,172399999.0
2009-01-05 04:48:00,91.93,91.945,91.93,91.93,185600000.0
2009-01-05 04:49:00,91.93,91.95,91.93,91.94,106400000.0
2009-01-05 04:50:00,91.94,91.95,91.94,91.95,12000000.0
2009-01-05 04:51:00,91.95,91.97,91.94,91.96,180000000.0
2009-01-05 04:52:00,91.96,91.97,91.94,91.96,198400000.0
2009-01-05 04:53:00,91.96,91.97,91.96,91.96,70400000.0
2009-01-05 04:54:00,91.96,92.0,91.95,91.99,155600000.0
2009-01-05 04:55:00,91.985,91.985,91.97,91.97,65600000.0
2009-01-05 04:56:00,91.97,91.985,91.97,91.97,118400000.0
2009-01-05 04:57:00,91.97,91.995,91.965,91.975,196800000.0
2009-01-05 04:58:00,91.975,91.99,91.97,91.975,296800000.0
2009-01-05 04:59:00,91.98,91.99,91.97,91.97,287199999.0
2009-01-05 05:00:00,91.98,91.98,91.98,91.98,9600000.0
2009-01-05 05:01:00,91.98,91.99,91.98,91.98,32000000.0
2009-01-05 05:02:00,91.98,91.98,91.98,91.98,4800000.0
2009-01-05 05:03:00,91.98,91.98,91.98,91.98,19200000.0
2009-01-05 05:04:00,91.98,91.99,91.98,91.99,13600000.0
2009-01-05 05:05:00,91.99,91.99,91.95,91.96,150400000.0
2009-01-05 05:06:00,91.96,91.965,91.94,91.945,87200000.0
2009-01-05 05:07:00,91.955,91.955,91.945,91.945,23200000.0
2009-01-05 05:08:00,91.945,91.975,91.945,91.975,172800000.0
2009-01-05 05:09:00,91.94,91.95,91.93,91.95,44000000.0
2009-01-05 05:10:00,91.975,91.995,91.975,91.995,44000000.0
2009-01-05 05:11:00,91.995,92.0,91.99,92.0,49600000.0
2009-01-05 05:12:00,91.995,91.995,91.965,91.965,170399998.0
2009-01-05 05:13:00,91.965,91.975,91.92,91.92,169600000.0
2009-01-05 05:14:00,91.93,91.965,91.93,91.965,156800000.0
2009-01-05 05:15:00,91.96,91.965,91.96,91.965,36000000.0
2009-01-05 05:16:00,91.955,91.965,91.955,91.965,17600000.0
2009-01-05 05:17:00,91.955,91.955,91.95,91.95,4800000.0
2009-01-05 05:18:00,91.95,91.955,91.94,91.955,78400000.0
2009-01-05 05:19:00,91.965,91.97,91.96,91.96,20800000.0
2009-01-05 05:20:00,91.965,91.965,91.94,91.955,136400000.0
2009-01-05 05:21:00,91.955,91.96,91.935,91.95,175200000.0
2009-01-05 05:22:00,91.95,91.96,91.945,91.955,470400000.0
2009-01-05 05:23:00,91.955,91.98,91.95,91.965,679999999.0
2009-01-05 05:24:00,91.97,91.97,91.95,91.96,252000000.0
2009-01-05 05:25:00,91.96,91.96,91.945,91.95,307200000.0
2009-01-05 05:26:00,91.955,91.96,91.94,91.95,99200000.0
2009-01-05 05:27:00,91.945,91.955,91.94,91.955,72000000.0
2009-01-05 05:28:00,91.955,91.97,91.955,91.97,56000000.0
2009-01-05 05:29:00,91.97,91.975,91.97,91.97,76000000.0
2009-01-05 05:30:00,91.975,91.985,91.975,91.975,38400000.0
2009-01-05 05:31:00,91.975,92.0,91.975,92.0,100000000.0
2009-01-05 05:32:00,91.99,92.0,91.99,91.995,40800000.0
2009-01-05 05:33:00,91.995,92.0,91.99,91.995,51200000.0
2009-01-05 05:34:00,91.995,92.01,91.995,92.01,139999999.0
2009-01-05 05:35:00,92.0,92.01,92.0,92.0,38400000.0
2009-01-05 05:36:00,91.995,92.0,91.98,91.98,88800000.0
2009-01-05 05:37:00,91.98,91.99,91.97,91.99,168000000.0
2009-01-05 05:38:00,91.99,91.99,91.97,91.97,60799999.0
2009-01-05 05:39:00,91.97,91.98,91.955,91.975,159200000.0
2009-01-05 05:40:00,91.98,91.99,91.97,91.975,253599999.0
2009-01-05 05:41:00,91.975,91.975,91.975,91.975,84800000.0
2009-01-05 05:42:00,91.975,91.985,91.97,91.985,41600000.0
2009-01-05 05:43:00,91.985,91.985,91.985,91.985,2400000.0
2009-01-05 05:44:00,91.975,91.975,91.975,91.975,81600000.0
2009-01-05 05:45:00,91.985,91.985,91.975,91.975,68800000.0
2009-01-05 05:46:00,91.975,91.975,91.965,91.965,55999998.0
2009-01-05 05:47:00,91.965,91.965,91.965,91.965,98400000.0
2009-01-05 05:48:00,91.965,91.98,91.965,91.975,124000000.0
2009-01-05 05:49:00,91.975,91.975,91.96,91.96,112800000.0
2009-01-05 05:50:00,91.96,91.97,91.955,91.965,396800000.0
2009-01-05 05:51:00,91.965,91.97,91.955,91.965,56800000.0
2009-01-05 05:52:00,91.965,91.965,91.965,91.965,11200000.0
2009-01-05 05:53:00,91.965,91.98,91.965,91.98,32000000.0
2009-01-05 05:54:00,91.98,91.985,91.97,91.975,88400000.0
2009-01-05 05:55:00,91.975,91.98,91.975,91.975,23200000.0
2009-01-05 05:56:00,91.97,91.975,91.97,91.97,58400000.0
2009-01-05 05:57:00,91.975,91.975,91.97,91.97,33600000.0
2009-01-05 05:58:00,91.97,91.975,91.965,91.975,50400000.0
2009-01-05 05:59:00,91.975,91.975,91.975,91.975,19200000.0
2009-01-05 06:00:00,91.975,91.985,91.96,91.965,97600000.0
2009-01-05 06:01:00,91.96,91.965,91.96,91.965,9600000.0
2009-01-05 06:02:00,91.96,91.965,91.96,91.965,21600000.0
2009-01-05 06:03:00,91.97,91.97,91.96,91.965,20800000.0
2009-01-05 06:04:00,91.96,91.96,91.95,91.95,136000000.0
2009-01-05 06:05:00,91.95,91.96,91.95,91.96,44800000.0
2009-01-05 06:06:00,91.96,91.96,91.95,91.95,97599999.0
2009-01-05 06:07:00,91.95,91.96,91.95,91.955,107200000.0
2009-01-05 06:08:00,91.955,91.96,91.945,91.945,76000000.0
2009-01-05 06:09:00,91.945,91.955,91.94,91.95,120800000.0
2009-01-05 06:10:00,91.945,91.95,91.93,91.93,169600000.0
2009-01-05 06:11:00,91.94,91.94,91.93,91.94,30400000.0
2009-01-05 06:12:00,91.94,91.965,91.94,91.965,63200000.0
2009-01-05 06:13:00,91.965,91.965,91.94,91.94,155600000.0
2009-01-05 06:14:00,91.95,91.955,91.94,91.95,128000000.0
2009-01-05 06:15:00,91.95,91.95,91.94,91.95,24800000.0
2009-01-05 06:16:00,91.95,91.99,91.95,91.99,126000000.0
2009-01-05 06:17:00,91.99,92.03,91.985,92.03,957399999.0
2009-01-05 06:18:00,92.02,92.025,91.99,92.01,550200000.0
2009-01-05 06:19:00,92.01,92.01,91.99,92.0,182399999.0
2009-01-05 06:20:00,92.005,92.01,91.99,92.01,65600000.0
2009-01-05 06:21:00,92.01,92.02,91.995,92.0,148600000.0
2009-01-05 06:22:00,92.02,92.03,92.01,92.02,162400000.0
2009-01-05 06:23:00,92.02,92.02,92.0,92.01,108799998.0
2009-01-05 06:24:00,92.01,92.03,92.0,92.01,272999999.0
2009-01-05 06:25:00,92.01,92.025,92.01,92.02,130400000.0
2009-01-05 06:26:00,92.02,92.02,92.005,92.01,83600000.0
2009-01-05 06:27:00,92.01,92.025,92.01,92.025,146000000.0
2009-01-05 06:28:00,92.025,92.035,92.025,92.025,423800000.0
2009-01-05 06:29:00,92.025,92.025,92.025,92.025,125400000.0
2009-01-05 06:30:00,92.025,92.055,92.025,92.035,175200000.0
2009-01-05 06:31:00,92.035,92.07,92.035,92.055,127199999.0
2009-01-05 06:32:00,92.05,92.09,92.05,92.075,192200000.0
2009-01-05 06:33:00,92.07,92.07,92.045,92.055,240999998.0
2009-01-05 06:34:00,92.01,92.01,92.0,92.01,82400000.0
2009-01-05 06:35:00,92.055,92.06,92.05,92.05,82400000.0
2009-01-05 06:36:00,92.05,92.055,92.05,92.05,80000000.0
2009-01-05 06:37:00,92.05,92.05,92.04,92.05,63200000.0
2009-01-05 06:38:00,92.05,92.06,92.04,92.04,195399999.0
2009-01-05 06:39:00,92.04,92.04,91.985,92.0,546999996.0
2009-01-05 06:40:00,92.0,92.015,92.0,92.005,137600000.0
2009-01-05 06:41:00,92.005,92.015,92.005,92.015,45600000.0
2009-01-05 06:42:00,92.005,92.025,91.98,91.985,132200000.0
2009-01-05 06:43:00,91.99,91.995,91.98,91.995,186599998.0
2009-01-05 06:44:00,92.0,92.0,91.99,91.99,40000000.0
2009-01-05 06:45:00,91.985,91.995,91.985,91.99,92999999.0
2009-01-05 06:46:00,91.99,91.99,91.99,91.99,7200000.0
2009-01-05 06:47:00,91.985,92.01,91.98,92.0,119999998.0
2009-01-05 06:48:00,92.005,92.01,91.99,92.0,117000000.0
2009-01-05 06:49:00,92.0,92.01,92.0,92.01,64000000.0
2009-01-05 06:50:00,92.01,92.01,92.0,92.005,52000000.0
2009-01-05 06:51:00,92.0,92.005,92.0,92.005,32800000.0
2009-01-05 06:52:00,92.005,92.01,92.005,92.01,29600000.0
2009-01-05 06:53:00,92.01,92.01,92.0,92.005,44800000.0
2009-01-05 06:54:00,92.005,92.005,92.005,92.005,2400000.0
2009-01-05 06:55:00,92.01,92.01,92.005,92.01,12000000.0
2009-01-05 06:56:00,92.01,92.02,92.005,92.015,47600000.0
2009-01-05 06:57:00,92.015,92.02,92.005,92.015,109600000.0
2009-01-05 06:58:00,92.015,92.035,92.01,92.025,40800000.0
2009-01-05 06:59:00,92.025,92.025,92.015,92.025,32800000.0
2009-01-05 07:00:00,92.035,92.035,92.025,92.025,28000000.0
2009-01-05 07:01:00,92.0,92.0,91.99,92.0,79200000.0
2009-01-05 07:02:00,92.025,92.025,92.01,92.01,79200000.0
2009-01-05 07:03:00,92.01,92.01,91.985,92.005,160400000.0
2009-01-05 07:04:00,92.005,92.005,92.0,92.005,52800000.0
2009-01-05 07:05:00,92.005,92.005,91.99,92.0,70600001.0
2009-01-05 07:06:00,91.99,91.99,91.98,91.99,84800000.0
2009-01-05 07:07:00,91.98,91.98,91.98,91.98,42400000.0
2009-01-05 07:08:00,91.98,91.98,91.97,91.97,17600000.0
2009-01-05 07:09:00,91.97,91.97,91.96,91.965,248000000.0
2009-01-05 07:10:00,91.97,91.98,91.97,91.98,33600000.0
2009-01-05 07:11:00,91.98,91.98,91.96,91.97,133600000.0
2009-01-05 07:12:00,91.97,91.97,91.96,91.97,20000000.0
2009-01-05 07:13:00,91.97,91.97,91.97,91.97,4800000.0
2009-01-05 07:14:00,91.97,91.97,91.955,91.96,37600000.0
2009-01-05 07:15:00,91.96,91.98,91.96,91.97,136800000.0
2009-01-05 07:16:00,91.97,91.995,91.97,91.985,224800000.0
2009-01-05 07:17:00,91.985,91.99,91.98,91.98,32800000.0
2009-01-05 07:18:00,91.98,91.99,91.96,91.97,149600000.0
2009-01-05 07:19:00,91.97,91.97,91.97,91.97,22400000.0
2009-01-05 07:20:00,91.98,91.98,91.98,91.98,20000000.0
2009-01-05 07:21:00,91.98,91.995,91.975,91.99,125600000.0
2009-01-05 07:22:00,91.99,91.99,91.975,91.985,22400000.0
2009-01-05 07:23:00,91.98,91.99,91.98,91.99,30400000.0
2009-01-05 07:24:00,91.995,92.02,91.995,92.01,33000000.0
2009-01-05 07:25:00,92.01,92.01,91.99,92.01,140800000.0
2009-01-05 07:26:00,92.01,92.01,92.0,92.01,113800000.0
2009-01-05 07:27:00,92.0,92.01,91.99,91.99,121600000.0
2009-01-05 07:28:00,91.99,91.99,91.99,91.99,4800000.0
2009-01-05 07:29:00,91.995,92.02,91.995,92.01,152200000.0
2009-01-05 07:30:00,92.01,92.01,92.0,92.0,79200000.0
2009-01-05 07:31:00,92.0,92.01,92.0,92.0,223399997.0
2009-01-05 07:32:00,92.0,92.0,92.0,92.0,246400000.0
2009-01-05 07:33:00,92.0,92.01,91.995,92.0,270800000.0
2009-01-05 07:34:00,92.01,92.01,92.0,92.01,68000000.0
2009-01-05 07:35:00,92.005,92.01,91.99,91.99,89600000.0
2009-01-05 07:36:00,92.0,92.0,91.99,91.99,23200000.0
2009-01-05 07:37:00,91.99,91.995,91.99,91.99,28000000.0
2009-01-05 07:38:00,91.99,91.99,91.98,91.98,57600000.0
2009-01-05 07:39:00,91.98,92.0,91.98,91.98,117600000.0
2009-01-05 07:40:00,91.99,91.995,91.98,91.99,119200000.0
2009-01-05 07:41:00,92.0,92.0,91.96,91.975,136000000.0
2009-01-05 07:42:00,91.98,91.98,91.97,91.98,47200000.0
2009-01-05 07:43:00,91.98,91.98,91.98,91.98,40800000.0
2009-01-05 07:44:00,91.98,91.98,91.96,91.97,50400000.0
2009-01-05 07:45:00,91.97,91.97,91.97,91.97,37600000.0
2009-01-05 07:46:00,91.98,91.995,91.98,91.98,122400000.0
2009-01-05 07:47:00,91.98,91.98,91.96,91.965,192000000.0
2009-01-05 07:48:00,91.97,91.97,91.97,91.97,83200000.0
2009-01-05 07:49:00,91.97,91.98,91.97,91.98,100000000.0
2009-01-05 07:50:00,91.985,91.99,91.985,91.99,31200000.0
2009-01-05 07:51:00,91.99,91.99,91.97,91.98,88000000.0
2009-01-05 07:52:00,91.97,91.975,91.945,91.965,191999999.0
2009-01-05 07:53:00,91.965,91.98,91.955,91.975,183000001.0
2009-01-05 07:54:00,91.975,91.975,91.965,91.975,83200000.0
2009-01-05 07:55:00,91.975,91.985,91.975,91.985,87200000.0
2009-01-05 07:56:00,91.98,91.985,91.975,91.975,73600000.0
2009-01-05 07:57:00,91.98,91.98,91.97,91.975,26400000.0
2009-01-05 07:58:00,91.98,91.98,91.98,91.98,19200000.0
2009-01-05 07:59:00,91.985,92.0,91.985,91.995,231000000.0
2009-01-05 08:00:00,92.0,92.015,92.0,92.015,72600000.0
2009-01-05 08:01:00,92.015,92.015,91.99,91.995,167800000.0
2009-01-05 08:02:00,91.995,91.995,91.97,91.98,144600000.0
2009-01-05 08:03:00,91.98,91.995,91.98,91.99,125600000.0
2009-01-05 08:04:00,91.995,91.995,91.99,91.99,65600000.0
2009-01-05 08:05:00,91.99,91.995,91.98,91.99,129600000.0
2009-01-05 08:06:00,91.985,91.99,91.98,91.99,92800000.0
2009-01-05 08:07:00,91.98,91.99,91.97,91.97,413799999.0
2009-01-05 08:08:00,91.975,91.98,91.97,91.97,449399995.0
2009-01-05 08:09:00,91.97,91.97,91.96,91.965,267200000.0
2009-01-05 08:10:00,91.96,91.98,91.92,91.94,564599996.0
2009-01-05 08:11:00,91.94,91.985,91.935,91.975,324799993.0
2009-01-05 08:12:00,91.98,91.98,91.955,91.96,119999999.0
2009-01-05 08:13:00,91.83,91.85,91.82,91.83,91200000.0
2009-01-05 08:14:00,91.96,91.96,91.92,91.92,91200000.0
2009-01-05 08:15:00,91.925,91.955,91.925,91.955,426599991.0
2009-01-05 08:16:00,91.955,91.955,91.94,91.945,522399978.0
2009-01-05 08:17:00,91.945,91.97,91.945,91.965,353800002.0
2009-01-05 08:18:00,91.965,91.97,91.945,91.955,504399995.0
2009-01-05 08:19:00,91.97,91.995,91.96,91.965,371600000.0
2009-01-05 08:20:00,91.965,91.965,91.955,91.965,142399999.0
2009-01-05 08:21:00,91.975,91.985,91.97,91.98,397600000.0
2009-01-05 08:22:00,91.98,91.98,91.97,91.97,171200000.0
2009-01-05 08:23:00,91.98,91.995,91.97,91.99,137600000.0
2009-01-05 08:24:00,91.99,91.99,91.97,91.98,371200000.0
2009-01-05 08:25:00,91.97,91.98,91.97,91.97,168800000.0
2009-01-05 08:26:00,91.98,91.98,91.96,91.96,190200000.0
2009-01-05 08:27:00,91.96,91.96,91.94,91.95,245999999.0
2009-01-05 08:28:00,91.95,91.965,91.95,91.96,268000000.0
2009-01-05 08:29:00,91.96,91.96,91.95,91.95,199199999.0
2009-01-05 08:30:00,91.95,91.965,91.93,91.95,332000000.0
2009-01-05 08:31:00,91.95,91.95,91.93,91.94,184700000.0
2009-01-05 08:32:00,91.94,91.95,91.94,91.95,59200000.0
2009-01-05 08:33:00,91.95,91.95,91.93,91.93,198400000.0
2009-01-05 08:34:00,91.935,91.95,91.935,91.94,193600000.0
2009-01-05 08:35:00,91.94,91.955,91.94,91.945,222800000.0
2009-01-05 08:36:00,91.945,91.95,91.925,91.95,126400000.0
2009-01-05 08:37:00,91.95,91.96,91.95,91.95,129600000.0
2009-01-05 08:38:00,91.95,91.95,91.95,91.95,16799999.0
2009-01-05 08:39:00,91.95,91.96,91.95,91.955,139999996.0
2009-01-05 08:40:00,91.955,91.985,91.955,91.96,153600000.0
2009-01-05 08:41:00,91.955,91.97,91.945,91.965,263999996.0
2009-01-05 08:42:00,91.965,91.99,91.965,91.985,264199998.0
2009-01-05 08:43:00,91.99,92.015,91.98,91.98,240800000.0
2009-01-05 08:44:00,91.98,91.98,91.965,91.975,343199999.0
2009-01-05 08:45:00,91.98,91.98,91.97,91.97,204800000.0
2009-01-05 08:46:00,91.965,91.98,91.96,91.96,282399999.0
2009-01-05 08:47:00,91.97,91.98,91.965,91.97,276600000.0
2009-01-05 08:48:00,91.97,91.98,91.97,91.97,168800000.0
2009-01-05 08:49:00,91.97,91.97,91.965,91.965,308199999.0
2009-01-05 08:50:00,91.965,91.97,91.96,91.96,497400000.0
2009-01-05 08:51:00,91.96,91.96,91.925,91.925,242600000.0
2009-01-05 08:52:00,91.925,91.94,91.925,91.925,283200000.0
2009-01-05 08:53:00,91.92,91.925,91.91,91.91,97599998.0
2009-01-05 08:54:00,91.91,91.92,91.91,91.91,226400000.0
2009-01-05 08:55:00,91.91,91.92,91.91,91.91,81800000.0
2009-01-05 08:56:00,91.91,91.915,91.905,91.91,72800000.0
2009-01-05 08:57:00,91.92,91.92,91.915,91.915,72799998.0
2009-01-05 08:58:00,91.915,91.925,91.915,91.915,324099992.0
2009-01-05 08:59:00,91.915,91.925,91.915,91.92,366799993.0
2009-01-05 09:00:00,91.92,91.925,91.91,91.925,247199997.0
2009-01-05 09:01:00,91.92,91.92,91.92,91.92,213599998.0
2009-01-05 09:02:00,91.92,91.935,91.92,91.92,1364999997.0
2009-01-05 09:03:00,91.92,91.92,91.915,91.92,517999994.0
2009-01-05 09:04:00,91.92,91.925,91.92,91.92,720999976.0
2009-01-05 09:05:00,91.92,91.92,91.905,91.905,470600006.0
2009-01-05 09:06:00,91.91,91.915,91.905,91.905,143600002.0
2009-01-05 09:07:00,91.905,91.915,91.905,91.91,727800005.0
2009-01-05 09:08:00,91.91,91.915,91.875,91.885,1224499998.0
2009-01-05 09:09:00,91.885,91.885,91.805,91.835,1483799997.0
2009-01-05 09:10:00,91.84,91.855,91.795,91.855,1130100001.0
2009-01-05 09:11:00,91.865,91.905,91.86,91.905,209599998.0
2009-01-05 09:12:00,91.905,91.905,91.82,91.82,1263000000.0
2009-01-05 09:13:00,91.83,91.86,91.815,91.84,562400001.0
2009-01-05 09:14:00,91.84,91.855,91.835,91.855,368800000.0
2009-01-05 09:15:00,91.855,91.865,91.85,91.85,468200000.0
2009-01-05 09:16:00,91.855,91.88,91.855,91.875,181600000.0
2009-01-05 09:17:00,91.875,91.875,91.805,91.81,573299999.0
2009-01-05 09:18:00,91.82,91.83,91.815,91.83,428800000.0
2009-01-05 09:19:00,91.83,91.835,91.82,91.835,145600000.0
2009-01-05 09:20:00,91.835,91.85,91.835,91.845,156799999.0
2009-01-05 09:21:00,91.855,91.855,91.83,91.83,256199997.0
2009-01-05 09:22:00,91.83,91.855,91.83,91.845,184199998.0
2009-01-05 09:23:00,91.84,91.855,91.83,91.85,1246399990.0
2009-01-05 09:24:00,91.855,91.865,91.85,91.855,767199991.0
2009-01-05 09:25:00,91.855,91.905,91.855,91.905,722600002.0
2009-01-05 09:26:00,91.895,91.905,91.875,91.885,921600012.0
2009-01-05 09:27:00,91.89,91.89,91.865,91.865,702999996.0
2009-01-05 09:28:00,91.875,91.875,91.86,91.865,724999999.0
2009-01-05 09:29:00,91.865,91.895,91.855,91.88,1076199993.0
2009-01-05 09:30:00,91.89,91.92,91.88,91.92,767999994.0
2009-01-05 09:31:00,91.92,91.94,91.91,91.915,793799997.0
2009-01-05 09:32:00,91.92,91.93,91.915,91.93,666400000.0
2009-01-05 09:33:00,91.93,91.955,91.93,91.95,257599999.0
2009-01-05 09:34:00,91.955,91.955,91.935,91.94,337400000.0
2009-01-05 09:35:00,91.935,91.96,91.935,91.95,644200006.0
2009-01-05 09:36:00,91.95,91.95,91.905,91.925,615800003.0
2009-01-05 09:37:00,91.925,91.955,91.925,91.935,799999998.0
2009-01-05 09:38:00,91.935,91.945,91.935,91.945,644000000.0
2009-01-05 09:39:00,91.945,91.975,91.945,91.975,550400003.0
2009-01-05 09:40:00,91.975,91.975,91.96,91.96,747599985.0
2009-01-05 09:41:00,91.96,91.98,91.96,91.965,748600021.0
2009-01-05 09:42:00,91.965,91.985,91.965,91.975,567600000.0
2009-01-05 09:43:00,91.98,92.005,91.975,92.005,676999998.0
2009-01-05 09:44:00,92.01,92.01,91.985,91.99,931199993.0
2009-01-05 09:45:00,91.99,92.0,91.97,91.985,875400010.0
2009-01-05 09:46:00,91.98,91.995,91.97,91.985,830600006.0
2009-01-05 09:47:00,91.98,91.98,91.965,91.975,781600001.0
2009-01-05 09:48:00,91.975,91.985,91.975,91.98,248800001.0
2009-01-05 09:49:00,91.98,91.985,91.975,91.98,497999998.0
2009-01-05 09:50:00,91.98,91.98,91.935,91.94,1122599997.0
2009-01-05 09:51:00,91.945,91.955,91.94,91.95,555399998.0
2009-01-05 09:52:00,91.955,91.975,91.955,91.975,148200004.0
2009-01-05 09:53:00,91.975,91.975,91.96,91.97,301600000.0
2009-01-05 09:54:00,91.97,91.985,91.97,91.98,711199995.0
2009-01-05 09:55:00,91.98,91.99,91.965,91.98,375799997.0
2009-01-05 09:56:00,91.98,91.995,91.975,91.99,590400000.0
2009-01-05 09:57:00,91.995,92.01,91.99,92.005,549199999.0
2009-01-05 09:58:00,91.995,92.025,91.995,92.025,561200000.0
2009-01-05 09:59:00,92.025,92.025,92.005,92.015,558000000.0
2009-01-05 10:00:00,92.015,92.025,92.015,92.015,415799998.0
2009-01-05 10:01:00,92.015,92.015,92.01,92.015,280800000.0
2009-01-05 10:02:00,92.015,92.025,92.005,92.015,582599993.0
2009-01-05 10:03:00,92.015,92.04,92.015,92.025,524399999.0
2009-01-05 10:04:00,92.025,92.025,92.01,92.015,284600000.0
2009-01-05 10:05:00,92.015,92.025,92.005,92.01,306199998.0
2009-01-05 10:06:00,92.01,92.015,92.005,92.01,869199993.0
2009-01-05 10:07:00,92.01,92.04,92.01,92.035,632599996.0
2009-01-05 10:08:00,92.035,92.085,92.03,92.085,657399999.0
2009-01-05 10:09:00,92.085,92.155,92.085,92.155,1010400005.0
2009-01-05 10:10:00,92.16,92.175,92.13,92.17,1225400000.0
2009-01-05 10:11:00,92.17,92.22,92.17,92.205,1113800001.0
2009-01-05 10:12:00,92.21,92.22,92.195,92.205,794999997.0
2009-01-05 10:13:00,92.205,92.245,92.205,92.23,699000000.0
2009-01-05 10:14:00,92.23,92.235,92.215,92.22,654099990.0
2009-01-05 10:15:00,92.22,92.245,92.22,92.245,533000008.0
2009-01-05 10:16:00,92.245,92.265,92.23,92.25,619399997.0
2009-01-05 10:17:00,92.255,92.255,92.24,92.245,1206400000.0
2009-01-05 10:18:00,92.25,92.255,92.225,92.23,996099998.0
2009-01-05 10:19:00,92.23,92.26,92.2,92.25,931200002.0
2009-01-05 10:20:00,92.25,92.275,92.25,92.27,651600000.0
2009-01-05 10:21:00,92.27,92.345,92.265,92.345,1530300000.0
2009-01-05 10:22:00,92.345,92.345,92.295,92.33,826699996.0
2009-01-05 10:23:00,92.33,92.345,92.32,92.34,894000001.0
2009-01-05 10:24:00,92.34,92.34,92.325,92.335,439000003.0
2009-01-05 10:25:00,92.34,92.365,92.315,92.36,1380499990.0
2009-01-05 10:26:00,92.35,92.38,92.34,92.345,1254899999.0
2009-01-05 10:27:00,92.345,92.445,92.345,92.445,897700004.0
2009-01-05 10:28:00,92.435,92.58,92.435,92.58,1129500004.0
2009-01-05 10:29:00,92.58,92.74,92.56,92.695,784000006.0
2009-01-05 10:30:00,92.71,92.895,92.66,92.835,1397100009.0
2009-01-05 10:31:00,92.825,92.84,92.755,92.755,1120100004.0
2009-01-05 10:32:00,92.765,92.765,92.685,92.69,1414100001.0
2009-01-05 10:33:00,92.69,92.69,92.555,92.6,1528700002.0
2009-01-05 10:34:00,92.6,92.685,92.59,92.685,1203600008.0
2009-01-05 10:35:00,92.685,92.685,92.65,92.67,1183000008.0
2009-01-05 10:36:00,92.67,92.67,92.635,92.67,664600005.0
2009-01-05 10:37:00,92.67,92.68,92.66,92.68,397600000.0
2009-01-05 10:38:00,92.68,92.715,92.665,92.685,681400000.0
2009-01-05 10:39:00,92.685,92.7,92.665,92.67,1474800014.0
2009-01-05 10:40:00,92.675,92.695,92.66,92.695,1054000004.0
2009-01-05 10:41:00,92.695,92.7,92.67,92.69,672999998.0
2009-01-05 10:42:00,92.68,92.71,92.675,92.71,1099800001.0
2009-01-05 10:43:00,92.715,92.79,92.705,92.78,1135600005.0
2009-01-05 10:44:00,92.785,92.805,92.755,92.79,1331400002.0
2009-01-05 10:45:00,92.79,92.81,92.755,92.79,955800005.0
2009-01-05 10:46:00,92.79,92.84,92.78,92.825,1052799996.0
2009-01-05 10:47:00,92.825,92.87,92.82,92.855,1035799997.0
2009-01-05 10:48:00,92.85,92.94,92.845,92.94,831399997.0
2009-01-05 10:49:00,92.93,92.94,92.9,92.915,1149299996.0
2009-01-05 10:50:00,92.92,92.92,92.845,92.845,852300000.0
2009-01-05 10:51:00,92.84,92.875,92.84,92.85,691399991.0
2009-01-05 10:52:00,92.85,92.87,92.815,92.87,1135000004.0
2009-01-05 10:53:00,92.87,92.905,92.87,92.905,1071400006.0
2009-01-05 10:54:00,92.895,92.905,92.875,92.895,1575800000.0
2009-01-05 10:55:00,92.89,92.945,92.89,92.945,1235999993.0
2009-01-05 10:56:00,92.94,92.945,92.895,92.905,1435000007.0
2009-01-05 10:57:00,92.905,92.95,92.885,92.89,1047900006.0
2009-01-05 10:58:00,92.885,92.95,92.885,92.935,1179800002.0
2009-01-05 10:59:00,92.935,92.96,92.92,92.925,926999994.0
2009-01-05 11:00:00,92.93,92.975,92.93,92.955,944200001.0
2009-01-05 11:01:00,92.955,92.97,92.935,92.95,594500004.0
2009-01-05 11:02:00,92.94,92.965,92.935,92.955,1018000001.0
2009-01-05 11:03:00,92.96,93.015,92.93,93.015,893899998.0
2009-01-05 11:04:00,93.005,93.015,92.945,92.965,1305599995.0
2009-01-05 11:05:00,92.955,92.995,92.93,92.94,1385200001.0
2009-01-05 11:06:00,92.94,93.01,92.94,92.965,1384699996.0
2009-01-05 11:07:00,92.96,92.98,92.935,92.94,956900004.0
2009-01-05 11:08:00,92.935,92.935,92.81,92.825,1088100001.0
2009-01-05 11:09:00,92.825,92.885,92.815,92.87,1393100008.0
2009-01-05 11:10:00,92.86,92.885,92.855,92.86,422200000.0
2009-01-05 11:11:00,92.86,92.87,92.845,92.855,1210300015.0
2009-01-05 11:12:00,92.865,92.87,92.845,92.85,582800002.0
2009-01-05 11:13:00,92.85,92.92,92.85,92.895,713600007.0
2009-01-05 11:14:00,92.895,92.9,92.88,92.88,955200017.0
2009-01-05 11:15:00,92.88,92.89,92.865,92.875,1125800005.0
2009-01-05 11:16:00,92.875,92.885,92.87,92.875,717800019.0
2009-01-05 11:17:00,92.875,92.885,92.865,92.88,698600002.0
2009-01-05 11:18:00,92.88,92.89,92.875,92.88,561999999.0
2009-01-05 11:19:00,92.885,92.93,92.87,92.895,1157800002.0
2009-01-05 11:20:00,92.91,92.965,92.91,92.955,1038200011.0
2009-01-05 11:21:00,92.955,92.96,92.895,92.91,1004800000.0
2009-01-05 11:22:00,92.91,92.97,92.905,92.96,1112000007.0
2009-01-05 11:23:00,92.965,92.965,92.95,92.955,301800000.0
2009-01-05 11:24:00,92.955,92.97,92.945,92.97,448600008.0
2009-01-05 11:25:00,92.975,92.99,92.965,92.975,645600001.0
2009-01-05 11:26:00,92.98,92.995,92.975,92.98,743800003.0
2009-01-05 11:27:00,92.98,92.98,92.97,92.975,749800000.0
2009-01-05 11:28:00,92.975,92.975,92.965,92.965,682999999.0
2009-01-05 11:29:00,92.965,92.975,92.955,92.965,270800001.0
2009-01-05 11:30:00,92.96,92.985,92.96,92.98,1408600002.0
2009-01-05 11:31:00,92.98,93.045,92.965,93.03,1173499999.0
2009-01-05 11:32:00,93.035,93.07,93.015,93.065,1435600007.0
2009-01-05 11:33:00,93.065,93.125,93.055,93.11,1078399998.0
2009-01-05 11:34:00,93.095,93.24,93.09,93.2,1263999999.0
2009-01-05 11:35:00,93.195,93.25,93.195,93.22,1204299990.0
2009-01-05 11:36:00,93.225,93.225,93.2,93.215,1000799991.0
2009-01-05 11:37:00,93.215,93.33,93.215,93.295,1214199995.0
2009-01-05 11:38:00,93.29,93.375,93.285,93.355,1341599993.0
2009-01-05 11:39:00,93.36,93.39,93.35,93.36,1109399984.0
2009-01-05 11:40:00,93.355,93.355,93.31,93.31,985400000.0
2009-01-05 11:41:00,93.305,93.31,93.28,93.305,1148900003.0
2009-01-05 11:42:00,93.305,93.335,93.27,93.28,994700000.0
2009-01-05 11:43:00,93.27,93.305,93.26,93.305,1163799999.0
2009-01-05 11:44:00,93.305,93.32,93.255,93.255,567300002.0
2009-01-05 11:45:00,93.265,93.275,93.225,93.225,1499600011.0
2009-01-05 11:46:00,93.225,93.26,93.215,93.22,989799995.0
2009-01-05 11:47:00,93.215,93.225,93.195,93.215,1372999996.0
2009-01-05 11:48:00,93.215,93.23,93.175,93.21,671699999.0
2009-01-05 11:49:00,93.22,93.225,93.195,93.205,723599999.0
2009-01-05 11:50:00,93.2,93.2,93.185,93.2,662400011.0
2009-01-05 11:51:00,93.2,93.21,93.14,93.145,1394900006.0
2009-01-05 11:52:00,93.155,93.165,93.15,93.16,998000005.0
2009-01-05 11:53:00,93.155,93.16,93.145,93.145,1025400002.0
2009-01-05 11:54:00,93.15,93.155,93.1,93.1,706600003.0
2009-01-05 11:55:00,93.095,93.145,93.09,93.135,1442299989.0
2009-01-05 11:56:00,93.14,93.14,93.1,93.105,1224399981.0
2009-01-05 11:57:00,93.115,93.115,93.04,93.045,1265199997.0
2009-01-05 11:58:00,93.04,93.065,93.005,93.055,1426400007.0
2009-01-05 11:59:00,93.055,93.055,92.975,92.98,930199999.0
2009-01-05 12:00:00,92.98,92.995,92.955,92.975,1009399996.0
2009-01-05 12:01:00,92.975,93.04,92.975,93.03,1126799998.0
2009-01-05 12:02:00,93.03,93.035,92.99,92.995,695399999.0
2009-01-05 12:03:00,92.995,93.02,92.975,93.02,458200000.0
2009-01-05 12:04:00,93.02,93.035,93.01,93.025,246600000.0
2009-01-05 12:05:00,93.025,93.035,93.015,93.025,1218200001.0
2009-01-05 12:06:00,93.02,93.02,92.96,92.96,983199996.0
2009-01-05 12:07:00,92.96,92.97,92.95,92.965,976600007.0
2009-01-05 12:08:00,92.965,92.965,92.95,92.96,730599999.0
2009-01-05 12:09:00,92.955,93.04,92.955,93.01,696799994.0
2009-01-05 12:10:00,93.015,93.015,92.98,92.995,823599995.0
2009-01-05 12:11:00,92.995,93.005,92.975,93.005,435800000.0
2009-01-05 12:12:00,93.01,93.01,92.965,93.0,1176800008.0
2009-01-05 12:13:00,93.005,93.025,92.98,92.985,1020600005.0
2009-01-05 12:14:00,92.985,93.01,92.98,92.985,818800006.0
2009-01-05 12:15:00,92.98,93.015,92.955,93.005,712799998.0
2009-01-05 12:16:00,93.0,93.03,93.0,93.02,989999998.0
2009-01-05 12:17:00,93.025,93.075,93.015,93.055,1034399993.0
2009-01-05 12:18:00,93.055,93.095,93.055,93.09,738799982.0
2009-01-05 12:19:00,93.09,93.11,93.05,93.05,1649999987.0
2009-01-05 12:20:00,93.05,93.055,93.015,93.02,741999990.0
2009-01-05 12:21:00,93.02,93.04,93.0,93.01,808400004.0
2009-01-05 12:22:00,93.01,93.105,93.01,93.08,729800002.0
2009-01-05 12:23:00,93.085,93.12,93.085,93.115,713000008.0
2009-01-05 12:24:00,93.115,93.125,93.085,93.095,885199997.0
2009-01-05 12:25:00,93.105,93.12,93.075,93.075,1113099991.0
2009-01-05 12:26:00,93.075,93.08,93.045,93.06,919599998.0
2009-01-05 12:27:00,93.06,93.075,93.05,93.07,1023200004.0
2009-01-05 12:28:00,93.075,93.11,93.06,93.085,858199995.0
2009-01-05 12:29:00,93.085,93.085,93.055,93.055,868199993.0
2009-01-05 12:30:00,93.055,93.065,93.03,93.03,751500000.0
2009-01-05 12:31:00,93.03,93.06,93.03,93.055,665200003.0
2009-01-05 12:32:00,93.055,93.055,93.045,93.045,305000000.0
2009-01-05 12:33:00,93.05,93.055,93.035,93.035,333099999.0
2009-01-05 12:34:00,93.035,93.045,93.035,93.045,299400000.0
2009-01-05 12:35:00,93.045,93.05,93.045,93.045,97700000.0
2009-01-05 12:36:00,93.045,93.045,93.03,93.03,277400000.0
2009-01-05 12:37:00,93.03,93.03,92.98,93.0,720300000.0
2009-01-05 12:38:00,93.005,93.025,92.995,93.02,1076400014.0
2009-01-05 12:39:00,93.025,93.045,93.01,93.045,1203800001.0
2009-01-05 12:40:00,93.045,93.08,93.03,93.075,927199994.0
2009-01-05 12:41:00,93.075,93.075,93.025,93.04,780600008.0
2009-01-05 12:42:00,93.035,93.04,93.03,93.035,153799999.0
2009-01-05 12:43:00,93.035,93.035,93.01,93.015,506400001.0
2009-01-05 12:44:00,93.015,93.02,93.005,93.02,545999999.0
2009-01-05 12:45:00,93.015,93.05,93.01,93.045,252600000.0
2009-01-05 12:46:00,93.04,93.045,93.02,93.04,741600001.0
2009-01-05 12:47:00,93.035,93.045,93.03,93.03,618799996.0
2009-01-05 12:48:00,93.03,93.03,93.03,93.03,195000000.0
2009-01-05 12:49:00,93.03,93.045,93.03,93.03,544000001.0
2009-01-05 12:50:00,93.045,93.08,93.015,93.07,525800000.0
2009-01-05 12:51:00,93.07,93.09,93.07,93.085,85400000.0
2009-01-05 12:52:00,93.085,93.12,93.055,93.055,733199995.0
2009-01-05 12:53:00,93.06,93.085,93.045,93.065,1381199996.0
2009-01-05 12:54:00,93.065,93.065,93.055,93.065,215000002.0
2009-01-05 12:55:00,93.065,93.075,93.065,93.07,229400001.0
2009-01-05 12:56:00,93.075,93.085,93.07,93.085,272600000.0
2009-01-05 12:57:00,93.085,93.125,93.085,93.115,1078200017.0
2009-01-05 12:58:00,93.12,93.205,93.12,93.205,1111600005.0
2009-01-05 12:59:00,93.21,93.21,93.16,93.18,1112700001.0
2009-01-05 13:00:00,93.185,93.185,93.115,93.14,1348999990.0
2009-01-05 13:01:00,93.13,93.155,93.095,93.155,1090300010.0
2009-01-05 13:02:00,93.15,93.175,93.15,93.155,944599998.0
2009-01-05 13:03:00,93.155,93.165,93.14,93.165,706399990.0
2009-01-05 13:04:00,93.165,93.175,93.155,93.175,923999969.0
2009-01-05 13:05:00,93.175,93.175,93.155,93.155,823199998.0
2009-01-05 13:06:00,93.155,93.155,93.115,93.145,895999998.0
2009-01-05 13:07:00,93.145,93.175,93.14,93.165,613599997.0
2009-01-05 13:08:00,93.165,93.17,93.14,93.155,531800001.0
2009-01-05 13:09:00,93.155,93.17,93.145,93.145,420600002.0
2009-01-05 13:10:00,93.145,93.15,93.135,93.135,442400001.0
2009-01-05 13:11:00,93.135,93.205,93.135,93.205,1171799986.0
2009-01-05 13:12:00,93.205,93.205,93.15,93.15,356599997.0
2009-01-05 13:13:00,93.15,93.17,93.125,93.17,460600003.0
2009-01-05 13:14:00,93.17,93.19,93.165,93.17,993200004.0
2009-01-05 13:15:00,93.17,93.17,93.155,93.155,843799997.0
2009-01-05 13:16:00,93.155,93.2,93.155,93.185,583000001.0
2009-01-05 13:17:00,93.185,93.185,93.155,93.185,792400002.0
2009-01-05 13:18:00,93.18,93.23,93.175,93.23,556400001.0
2009-01-05 13:19:00,93.23,93.275,93.2,93.26,1116399984.0
2009-01-05 13:20:00,93.26,93.26,93.225,93.225,523799998.0
2009-01-05 13:21:00,93.225,93.245,93.2,93.2,654600002.0
2009-01-05 13:22:00,93.2,93.2,93.175,93.19,603400003.0
2009-01-05 13:23:00,93.195,93.195,93.175,93.175,485000002.0
2009-01-05 13:24:00,93.18,93.23,93.18,93.215,936999990.0
2009-01-05 13:25:00,93.215,93.22,93.215,93.22,552600000.0
2009-01-05 13:26:00,93.22,93.23,93.215,93.22,447800001.0
2009-01-05 13:27:00,93.22,93.225,93.205,93.205,654999996.0
2009-01-05 13:28:00,93.205,93.21,93.2,93.21,211599999.0
2009-01-05 13:29:00,93.21,93.225,93.21,93.22,1172199985.0
2009-01-05 13:30:00,93.22,93.255,93.215,93.255,864399993.0
2009-01-05 13:31:00,93.255,93.255,93.23,93.235,623399997.0
2009-01-05 13:32:00,93.235,93.245,93.23,93.245,408400001.0
2009-01-05 13:33:00,93.25,93.25,93.23,93.235,627400000.0
2009-01-05 13:34:00,93.235,93.25,93.23,93.23,557799997.0
2009-01-05 13:35:00,93.23,93.23,93.205,93.215,372600001.0
2009-01-05 13:36:00,93.215,93.22,93.185,93.215,1180999994.0
2009-01-05 13:37:00,93.215,93.215,93.205,93.21,356799995.0
2009-01-05 13:38:00,93.21,93.215,93.2,93.205,632200002.0
2009-01-05 13:39:00,93.205,93.205,93.195,93.195,95199998.0
2009-01-05 13:40:00,93.205,93.215,93.205,93.215,179800000.0
2009-01-05 13:41:00,93.21,93.23,93.21,93.225,862199988.0
2009-01-05 13:42:00,93.225,93.23,93.22,93.22,430399999.0
2009-01-05 13:43:00,93.22,93.23,93.215,93.215,1570499987.0
2009-01-05 13:44:00,93.22,93.225,93.215,93.22,576799989.0
2009-01-05 13:45:00,93.22,93.225,93.195,93.205,792399991.0
2009-01-05 13:46:00,93.2,93.205,93.19,93.2,1412199981.0
2009-01-05 13:47:00,93.2,93.205,93.2,93.205,1034000007.0
2009-01-05 13:48:00,93.205,93.22,93.195,93.215,950599990.0
2009-01-05 13:49:00,93.22,93.235,93.22,93.225,1326600012.0
2009-01-05 13:50:00,93.23,93.26,93.225,93.25,1256599993.0
2009-01-05 13:51:00,93.25,93.25,93.22,93.22,710799997.0
2009-01-05 13:52:00,93.22,93.23,93.22,93.23,589600004.0
2009-01-05 13:53:00,93.23,93.235,93.225,93.235,583800002.0
2009-01-05 13:54:00,93.235,93.25,93.215,93.235,683199998.0
2009-01-05 13:55:00,93.235,93.29,93.235,93.285,856600004.0
2009-01-05 13:56:00,93.29,93.31,93.275,93.31,1029799985.0
2009-01-05 13:57:00,93.315,93.37,93.315,93.345,629000001.0
2009-01-05 13:58:00,93.345,93.365,93.33,93.355,760199999.0
2009-01-05 13:59:00,93.365,93.365,93.33,93.33,313600000.0
2009-01-05 14:00:00,93.325,93.325,93.285,93.305,1530999999.0
2009-01-05 14:01:00,93.305,93.31,93.3,93.31,1001200009.0
2009-01-05 14:02:00,93.31,93.31,93.285,93.285,640199997.0
2009-01-05 14:03:00,93.285,93.285,93.23,93.23,708600001.0
2009-01-05 14:04:00,93.23,93.335,93.23,93.33,991999999.0
2009-01-05 14:05:00,93.33,93.33,93.31,93.31,479200001.0
2009-01-05 14:06:00,93.31,93.32,93.275,93.28,662800006.0
2009-01-05 14:07:00,93.28,93.28,93.235,93.235,1066799996.0
2009-01-05 14:08:00,93.24,93.265,93.23,93.265,900399999.0
2009-01-05 14:09:00,93.265,93.275,93.255,93.26,651600002.0
2009-01-05 14:10:00,93.26,93.285,93.235,93.235,430799991.0
2009-01-05 14:11:00,93.23,93.24,93.2,93.2,690199989.0
2009-01-05 14:12:00,93.2,93.2,93.175,93.18,427800001.0
2009-01-05 14:13:00,93.18,93.235,93.18,93.225,1022800000.0
2009-01-05 14:14:00,93.23,93.28,93.23,93.245,1289400007.0
2009-01-05 14:15:00,93.24,93.29,93.225,93.29,1006900003.0
2009-01-05 14:16:00,93.29,93.3,93.28,93.285,1005600001.0
2009-01-05 14:17:00,93.285,93.355,93.285,93.34,939799987.0
2009-01-05 14:18:00,93.33,93.355,93.325,93.35,1297699961.0
2009-01-05 14:19:00,93.345,93.365,93.33,93.34,787799988.0
2009-01-05 14:20:00,93.35,93.36,93.32,93.35,838399997.0
2009-01-05 14:21:00,93.35,93.36,93.335,93.335,606899997.0
2009-01-05 14:22:00,93.325,93.355,93.32,93.335,1270599994.0
2009-01-05 14:23:00,93.325,93.33,93.29,93.295,935199998.0
2009-01-05 14:24:00,93.285,93.29,93.255,93.28,1537800002.0
2009-01-05 14:25:00,93.275,93.335,93.265,93.335,949600005.0
2009-01-05 14:26:00,93.335,93.355,93.28,93.29,786000002.0
2009-01-05 14:27:00,93.29,93.33,93.285,93.325,947399999.0
2009-01-05 14:28:00,93.325,93.345,93.32,93.335,451799992.0
2009-01-05 14:29:00,93.34,93.465,93.34,93.455,811600001.0
2009-01-05 14:30:00,93.455,93.485,93.44,93.445,1288199997.0
2009-01-05 14:31:00,93.445,93.445,93.425,93.445,699100000.0
2009-01-05 14:32:00,93.45,93.46,93.425,93.43,793600004.0
2009-01-05 14:33:00,93.435,93.45,93.42,93.42,897400011.0
2009-01-05 14:34:00,93.42,93.42,93.38,93.395,533000000.0
2009-01-05 14:35:00,93.4,93.405,93.38,93.38,640999994.0
2009-01-05 14:36:00,93.38,93.38,93.36,93.375,563600000.0
2009-01-05 14:37:00,93.385,93.425,93.375,93.42,877800000.0
2009-01-05 14:38:00,93.42,93.435,93.405,93.41,477699998.0
2009-01-05 14:39:00,93.41,93.445,93.41,93.435,586999999.0
2009-01-05 14:40:00,93.435,93.48,93.4,93.465,1154699993.0
2009-01-05 14:41:00,93.465,93.47,93.45,93.455,467999997.0
2009-01-05 14:42:00,93.455,93.47,93.45,93.465,889699997.0
2009-01-05 14:43:00,93.465,93.52,93.465,93.49,830199992.0
2009-01-05 14:44:00,93.48,93.515,93.47,93.5,804600002.0
2009-01-05 14:45:00,93.49,93.495,93.47,93.48,758799986.0
2009-01-05 14:46:00,93.48,93.48,93.435,93.475,637699993.0
2009-01-05 14:47:00,93.48,93.51,93.47,93.51,467400002.0
2009-01-05 14:48:00,93.51,93.52,93.48,93.51,1017999989.0
2009-01-05 14:49:00,93.5,93.515,93.47,93.5,932599997.0
2009-01-05 14:50:00,93.5,93.51,93.485,93.5,1082600005.0
2009-01-05 14:51:00,93.5,93.505,93.49,93.5,688399998.0
2009-01-05 14:52:00,93.5,93.535,93.485,93.535,576399995.0
2009-01-05 14:53:00,93.545,93.545,93.49,93.495,775599998.0
2009-01-05 14:54:00,93.495,93.52,93.49,93.495,1020999994.0
2009-01-05 14:55:00,93.495,93.515,93.49,93.495,1242999985.0
2009-01-05 14:56:00,93.495,93.54,93.49,93.53,817299999.0
2009-01-05 14:57:00,93.53,93.54,93.52,93.53,598600000.0
2009-01-05 14:58:00,93.53,93.545,93.53,93.54,416400000.0
2009-01-05 14:59:00,93.54,93.57,93.535,93.54,406600003.0
2009-01-05 15:00:00,93.54,93.55,93.505,93.515,711799998.0
2009-01-05 15:01:00,93.515,93.535,93.5,93.535,905599993.0
2009-01-05 15:02:00,93.54,93.55,93.49,93.505,831399992.0
2009-01-05 15:03:00,93.505,93.51,93.48,93.49,583799999.0
2009-01-05 15:04:00,93.48,93.48,93.46,93.48,682599998.0
2009-01-05 15:05:00,93.48,93.495,93.465,93.475,1362399973.0
2009-01-05 15:06:00,93.475,93.5,93.47,93.48,767600012.0
2009-01-05 15:07:00,93.48,93.49,93.47,93.48,884099992.0
2009-01-05 15:08:00,93.48,93.48,93.43,93.47,665400004.0
2009-01-05 15:09:00,93.47,93.47,93.42,93.42,697200001.0
2009-01-05 15:10:00,93.42,93.435,93.42,93.42,926699988.0
2009-01-05 15:11:00,93.42,93.425,93.35,93.35,913999994.0
2009-01-05 15:12:00,93.36,93.39,93.35,93.365,870500000.0
2009-01-05 15:13:00,93.365,93.39,93.365,93.39,390800003.0
2009-01-05 15:14:00,93.39,93.39,93.34,93.36,783199998.0
2009-01-05 15:15:00,93.36,93.365,93.34,93.35,738599995.0
2009-01-05 15:16:00,93.36,93.41,93.35,93.4,757399998.0
2009-01-05 15:17:00,93.4,93.41,93.4,93.41,106199999.0
2009-01-05 15:18:00,93.41,93.42,93.38,93.38,627000002.0
2009-01-05 15:19:00,93.385,93.41,93.37,93.41,573699991.0
2009-01-05 15:20:00,93.41,93.43,93.39,93.425,846899994.0
2009-01-05 15:21:00,93.425,93.425,93.27,93.32,1019600005.0
2009-01-05 15:22:00,93.32,93.335,93.265,93.265,1163699995.0
2009-01-05 15:23:00,93.275,93.31,93.26,93.265,583400001.0
2009-01-05 15:24:00,93.27,93.31,93.265,93.27,691599998.0
2009-01-05 15:25:00,93.265,93.29,93.26,93.28,529199997.0
2009-01-05 15:26:00,93.28,93.3,93.26,93.28,615399999.0
2009-01-05 15:27:00,93.28,93.315,93.28,93.315,683799999.0
2009-01-05 15:28:00,93.315,93.335,93.305,93.335,688200000.0
2009-01-05 15:29:00,93.335,93.35,93.315,93.325,1102500005.0
2009-01-05 15:30:00,93.325,93.335,93.265,93.265,1109500002.0
2009-01-05 15:31:00,93.26,93.275,93.25,93.275,669199997.0
2009-01-05 15:32:00,93.275,93.28,93.245,93.275,727099986.0
2009-01-05 15:33:00,93.275,93.28,93.23,93.24,631900000.0
2009-01-05 15:34:00,93.245,93.26,93.245,93.25,196600000.0
2009-01-05 15:35:00,93.25,93.295,93.25,93.295,394399999.0
2009-01-05 15:36:00,93.295,93.31,93.28,93.3,915099996.0
2009-01-05 15:37:00,93.3,93.325,93.3,93.305,424999997.0
2009-01-05 15:38:00,93.305,93.335,93.295,93.335,946799996.0
2009-01-05 15:39:00,93.345,93.35,93.31,93.315,828599996.0
2009-01-05 15:40:00,93.315,93.32,93.265,93.265,641200003.0
2009-01-05 15:41:00,93.26,93.26,93.185,93.21,1256999992.0
2009-01-05 15:42:00,93.21,93.22,93.205,93.22,853199989.0
2009-01-05 15:43:00,93.22,93.225,93.195,93.225,820800008.0
2009-01-05 15:44:00,93.235,93.235,93.185,93.19,941800008.0
2009-01-05 15:45:00,93.19,93.2,93.175,93.175,497000000.0
2009-01-05 15:46:00,93.175,93.185,93.11,93.14,667199997.0
2009-01-05 15:47:00,93.15,93.19,93.145,93.19,627800002.0
2009-01-05 15:48:00,93.19,93.225,93.17,93.17,914299999.0
2009-01-05 15:49:00,93.17,93.17,93.12,93.155,1127699998.0
2009-01-05 15:50:00,93.155,93.155,93.115,93.12,1247600002.0
2009-01-05 15:51:00,93.12,93.13,93.115,93.13,612599995.0
2009-01-05 15:52:00,93.13,93.18,93.12,93.14,1012899997.0
2009-01-05 15:53:00,93.14,93.19,93.14,93.18,1031599998.0
2009-01-05 15:54:00,93.18,93.18,93.13,93.175,1185000011.0
2009-01-05 15:55:00,93.175,93.21,93.135,93.145,1386799992.0
2009-01-05 15:56:00,93.14,93.15,93.075,93.09,745900001.0
2009-01-05 15:57:00,93.09,93.165,93.09,93.125,778299998.0
2009-01-05 15:58:00,93.12,93.14,93.08,93.08,749199999.0
2009-01-05 15:59:00,93.08,93.11,93.07,93.11,524200000.0
2009-01-05 16:00:00,93.115,93.115,93.08,93.09,590200000.0
2009-01-05 16:01:00,93.09,93.115,93.09,93.105,669400001.0
2009-01-05 16:02:00,93.105,93.13,93.105,93.115,1239199980.0
2009-01-05 16:03:00,93.115,93.115,93.08,93.08,1016599994.0
2009-01-05 16:04:00,93.08,93.08,93.055,93.06,924799980.0
2009-01-05 16:05:00,93.06,93.09,93.05,93.07,1146400000.0
2009-01-05 16:06:00,93.07,93.07,93.0,93.03,450400003.0
2009-01-05 16:07:00,93.03,93.05,93.03,93.05,586799999.0
2009-01-05 16:08:00,93.05,93.06,93.02,93.025,515599997.0
2009-01-05 16:09:00,93.025,93.025,93.0,93.02,767199994.0
2009-01-05 16:10:00,93.02,93.03,93.005,93.025,881199981.0
2009-01-05 16:11:00,93.025,93.025,92.99,93.005,812000002.0
2009-01-05 16:12:00,93.015,93.015,92.95,92.95,1280399993.0
2009-01-05 16:13:00,92.97,93.0,92.955,93.0,689600000.0
2009-01-05 16:14:00,93.0,93.0,92.91,92.925,1224100003.0
2009-01-05 16:15:00,92.925,92.96,92.915,92.96,1071599980.0
2009-01-05 16:16:00,92.96,93.015,92.95,92.985,692199996.0
2009-01-05 16:17:00,92.985,92.995,92.895,92.9,931299998.0
2009-01-05 16:18:00,92.89,92.9,92.875,92.9,659000005.0
2009-01-05 16:19:00,92.9,92.945,92.9,92.945,1287800011.0
2009-01-05 16:20:00,92.94,93.01,92.905,93.01,1288600005.0
2009-01-05 16:21:00,93.015,93.05,93.01,93.025,581400007.0
2009-01-05 16:22:00,93.025,93.05,92.99,93.05,425599998.0
2009-01-05 16:23:00,93.05,93.075,93.045,93.045,474400013.0
2009-01-05 16:24:00,93.05,93.08,93.025,93.08,339300003.0
2009-01-05 16:25:00,93.08,93.135,93.07,93.135,959800000.0
2009-01-05 16:26:00,93.135,93.18,93.12,93.13,498599998.0
2009-01-05 16:27:00,93.13,93.155,93.13,93.13,610799995.0
2009-01-05 16:28:00,93.13,93.14,93.12,93.13,447400000.0
2009-01-05 16:29:00,93.13,93.13,93.035,93.05,660300001.0
2009-01-05 16:30:00,93.05,93.07,93.05,93.055,323799999.0
2009-01-05 16:31:00,93.055,93.055,93.03,93.04,606999988.0
2009-01-05 16:32:00,93.035,93.04,93.005,93.02,430199995.0
2009-01-05 16:33:00,93.025,93.08,93.02,93.08,358799999.0
2009-01-05 16:34:00,93.08,93.105,93.06,93.06,729800003.0
2009-01-05 16:35:00,93.06,93.08,93.06,93.065,477899995.0
2009-01-05 16:36:00,93.065,93.07,93.015,93.04,801199993.0
2009-01-05 16:37:00,93.03,93.045,93.0,93.015,1422700010.0
2009-01-05 16:38:00,93.015,93.05,92.99,93.05,902199999.0
2009-01-05 16:39:00,93.05,93.08,93.04,93.08,476100001.0
2009-01-05 16:40:00,93.075,93.075,93.005,93.01,555700003.0
2009-01-05 16:41:00,93.015,93.04,92.995,93.025,1039499998.0
2009-01-05 16:42:00,93.025,93.055,93.025,93.035,863399995.0
2009-01-05 16:43:00,93.035,93.085,93.025,93.065,859099999.0
2009-01-05 16:44:00,93.065,93.07,93.025,93.03,547899995.0
2009-01-05 16:45:00,93.03,93.03,92.98,92.99,626899998.0
2009-01-05 16:46:00,92.995,93.0,92.99,93.0,126199998.0
2009-01-05 16:47:00,93.0,93.025,92.97,93.01,279999999.0
2009-01-05 16:48:00,93.01,93.03,92.98,93.03,841999992.0
2009-01-05 16:49:00,93.03,93.06,93.025,93.05,709200005.0
2009-01-05 16:50:00,93.05,93.05,92.98,93.0,862999993.0
2009-01-05 16:51:00,93.0,93.005,92.94,92.94,588199989.0
2009-01-05 16:52:00,92.94,92.96,92.94,92.95,311799999.0
2009-01-05 16:53:00,92.95,92.98,92.95,92.97,684799998.0
2009-01-05 16:54:00,92.97,92.99,92.915,92.925,426000000.0
2009-01-05 16:55:00,92.925,92.925,92.895,92.905,512499999.0
2009-01-05 16:56:00,92.915,92.93,92.91,92.92,317800002.0
2009-01-05 16:57:00,92.915,92.945,92.895,92.935,445599996.0
2009-01-05 16:58:00,92.93,92.975,92.93,92.965,774199996.0
2009-01-05 16:59:00,92.97,92.97,92.84,92.89,849600002.0
2009-01-05 17:00:00,92.89,92.975,92.89,92.975,605600001.0
2009-01-05 17:01:00,92.975,93.02,92.975,93.01,432699997.0
2009-01-05 17:02:00,93.0,93.01,92.975,92.975,763600010.0
2009-01-05 17:03:00,92.975,93.0,92.955,92.975,769099999.0
2009-01-05 17:04:00,92.98,92.985,92.95,92.965,525539996.0
2009-01-05 17:05:00,92.965,92.97,92.935,92.945,629399998.0
2009-01-05 17:06:00,92.945,92.985,92.94,92.975,719199993.0
2009-01-05 17:07:00,92.97,92.98,92.96,92.98,264199997.0
2009-01-05 17:08:00,92.98,93.02,92.98,92.99,529599997.0
2009-01-05 17:09:00,92.99,93.025,92.99,93.02,163400000.0
2009-01-05 17:10:00,93.015,93.035,93.01,93.02,410199996.0
2009-01-05 17:11:00,93.02,93.085,93.02,93.085,591000006.0
2009-01-05 17:12:00,93.09,93.125,93.045,93.045,1050299990.0
2009-01-05 17:13:00,93.045,93.055,93.01,93.025,1010000015.0
2009-01-05 17:14:00,93.02,93.03,93.01,93.015,685300008.0
2009-01-05 17:15:00,93.015,93.02,92.93,92.98,1135600017.0
2009-01-05 17:16:00,92.98,92.99,92.955,92.965,1316500018.0
2009-01-05 17:17:00,92.97,92.99,92.955,92.99,738600007.0
2009-01-05 17:18:00,92.99,92.995,92.95,92.96,306000003.0
2009-01-05 17:19:00,92.96,92.965,92.92,92.96,781800001.0
2009-01-05 17:20:00,92.96,92.96,92.945,92.96,421000002.0
2009-01-05 17:21:00,92.96,92.96,92.94,92.945,582000003.0
2009-01-05 17:22:00,92.945,92.96,92.935,92.945,820000004.0
2009-01-05 17:23:00,92.95,92.95,92.94,92.94,586599995.0
2009-01-05 17:24:00,92.94,92.95,92.93,92.94,972500024.0
2009-01-05 17:25:00,92.95,92.965,92.935,92.935,1119400005.0
2009-01-05 17:26:00,92.94,92.945,92.935,92.935,915399990.0
2009-01-05 17:27:00,92.935,92.945,92.89,92.915,892200000.0
2009-01-05 17:28:00,92.915,92.95,92.915,92.95,970199997.0
2009-01-05 17:29:00,92.95,92.965,92.945,92.965,238400004.0
2009-01-05 17:30:00,92.965,92.965,92.94,92.94,108200001.0
2009-01-05 17:31:00,92.94,92.965,92.935,92.965,67200000.0
2009-01-05 17:32:00,92.96,92.965,92.915,92.925,501400007.0
2009-01-05 17:33:00,92.935,92.955,92.93,92.95,991799989.0
2009-01-05 17:34:00,92.955,92.965,92.93,92.93,1034200007.0
2009-01-05 17:35:00,92.93,92.94,92.91,92.92,430800000.0
2009-01-05 17:36:00,92.92,92.945,92.92,92.935,547999999.0
2009-01-05 17:37:00,92.935,92.935,92.905,92.905,775599999.0
2009-01-05 17:38:00,92.905,92.92,92.9,92.905,1353399974.0
2009-01-05 17:39:00,92.905,92.945,92.905,92.94,239199998.0
2009-01-05 17:40:00,92.94,92.97,92.935,92.95,804799990.0
2009-01-05 17:41:00,92.95,92.96,92.935,92.945,784000006.0
2009-01-05 17:42:00,92.945,92.96,92.94,92.955,541000002.0
2009-01-05 17:43:00,92.955,93.01,92.945,93.01,1285499997.0
2009-01-05 17:44:00,93.0,93.06,93.0,93.03,1345999984.0
2009-01-05 17:45:00,93.03,93.04,93.0,93.03,861000000.0
2009-01-05 17:46:00,93.03,93.045,93.02,93.025,673000003.0
2009-01-05 17:47:00,93.025,93.03,93.02,93.03,460199993.0
2009-01-05 17:48:00,93.03,93.09,93.03,93.09,349800001.0
2009-01-05 17:49:00,93.09,93.125,93.08,93.115,501199996.0
2009-01-05 17:50:00,93.115,93.125,93.105,93.12,696600005.0
2009-01-05 17:51:00,93.12,93.155,93.115,93.14,851799996.0
2009-01-05 17:52:00,93.14,93.14,93.12,93.125,739200004.0
2009-01-05 17:53:00,93.12,93.12,93.085,93.1,867600011.0
2009-01-05 17:54:00,93.1,93.12,93.095,93.115,656799993.0
2009-01-05 17:55:00,93.115,93.115,93.075,93.09,750199989.0
2009-01-05 17:56:00,93.085,93.09,93.065,93.085,681399996.0
2009-01-05 17:57:00,93.085,93.085,93.075,93.08,125200001.0
2009-01-05 17:58:00,93.075,93.115,93.065,93.095,940199993.0
2009-01-05 17:59:00,93.09,93.145,93.03,93.045,981299993.0
2009-01-05 18:00:00,93.055,93.1,93.055,93.065,713100001.0
2009-01-05 18:01:00,93.065,93.08,93.045,93.07,759399992.0
2009-01-05 18:02:00,93.07,93.075,93.025,93.045,760999991.0
2009-01-05 18:03:00,93.04,93.075,93.025,93.075,778400003.0
2009-01-05 18:04:00,93.075,93.125,93.065,93.095,1198999992.0
2009-01-05 18:05:00,93.095,93.11,93.075,93.075,597199996.0
2009-01-05 18:06:00,93.075,93.085,93.065,93.075,481399999.0
2009-01-05 18:07:00,93.075,93.085,93.065,93.08,824200006.0
2009-01-05 18:08:00,93.075,93.11,93.075,93.105,842800006.0
2009-01-05 18:09:00,93.12,93.16,93.11,93.155,455799999.0
2009-01-05 18:10:00,93.155,93.23,93.15,93.23,944399999.0
2009-01-05 18:11:00,93.23,93.245,93.195,93.205,828000013.0
2009-01-05 18:12:00,93.205,93.205,93.16,93.16,766700002.0
2009-01-05 18:13:00,93.16,93.165,93.125,93.135,529400001.0
2009-01-05 18:14:00,93.135,93.14,93.07,93.115,623600005.0
2009-01-05 18:15:00,93.115,93.16,93.095,93.145,840600008.0
2009-01-05 18:16:00,93.16,93.19,93.145,93.185,959500001.0
2009-01-05 18:17:00,93.185,93.205,93.17,93.18,944999994.0
2009-01-05 18:18:00,93.185,93.19,93.13,93.17,571600005.0
2009-01-05 18:19:00,93.17,93.18,93.155,93.165,464599998.0
2009-01-05 18:20:00,93.16,93.17,93.14,93.16,486799997.0
2009-01-05 18:21:00,93.16,93.18,93.16,93.18,477799997.0
2009-01-05 18:22:00,93.18,93.18,93.14,93.155,828499998.0
2009-01-05 18:23:00,93.15,93.17,93.125,93.15,971899995.0
2009-01-05 18:24:00,93.15,93.185,93.15,93.17,639200001.0
2009-01-05 18:25:00,93.17,93.19,93.135,93.135,616599999.0
2009-01-05 18:26:00,93.135,93.145,93.115,93.13,834999992.0
2009-01-05 18:27:00,93.125,93.125,93.09,93.1,942599989.0
2009-01-05 18:28:00,93.1,93.13,93.08,93.105,879299995.0
2009-01-05 18:29:00,93.105,93.13,93.095,93.11,924600008.0
2009-01-05 18:30:00,93.11,93.14,93.1,93.13,682600003.0
2009-01-05 18:31:00,93.13,93.14,93.12,93.13,617800011.0
2009-01-05 18:32:00,93.13,93.17,93.125,93.145,809600002.0
2009-01-05 18:33:00,93.145,93.2,93.145,93.195,1003800005.0
2009-01-05 18:34:00,93.195,93.225,93.16,93.21,1431999995.0
2009-01-05 18:35:00,93.22,93.28,93.215,93.265,812000001.0
2009-01-05 18:36:00,93.27,93.275,93.24,93.26,645999997.0
2009-01-05 18:37:00,93.26,93.27,93.225,93.255,736800002.0
2009-01-05 18:38:00,93.255,93.265,93.23,93.23,889600004.0
2009-01-05 18:39:00,93.225,93.24,93.215,93.235,431199999.0
2009-01-05 18:40:00,93.24,93.24,93.215,93.22,651799995.0
2009-01-05 18:41:00,93.22,93.22,93.19,93.205,728000002.0
2009-01-05 18:42:00,93.205,93.205,93.17,93.2,646199991.0
2009-01-05 18:43:00,93.2,93.21,93.165,93.17,895000004.0
2009-01-05 18:44:00,93.17,93.215,93.17,93.195,769300005.0
2009-01-05 18:45:00,93.195,93.215,93.175,93.21,658399998.0
2009-01-05 18:46:00,93.21,93.23,93.16,93.17,730700007.0
2009-01-05 18:47:00,93.17,93.185,93.155,93.17,949800003.0
2009-01-05 18:48:00,93.17,93.205,93.16,93.205,466199999.0
2009-01-05 18:49:00,93.2,93.225,93.195,93.215,585000017.0
2009-01-05 18:50:00,93.215,93.215,93.185,93.185,484600011.0
2009-01-05 18:51:00,93.195,93.195,93.175,93.175,275600001.0
2009-01-05 18:52:00,93.175,93.195,93.155,93.195,463600013.0
2009-01-05 18:53:00,93.195,93.2,93.175,93.185,116700000.0
2009-01-05 18:54:00,93.195,93.21,93.195,93.2,363400001.0
2009-01-05 18:55:00,93.195,93.205,93.195,93.205,811200011.0
2009-01-05 18:56:00,93.205,93.205,93.175,93.175,130200003.0
2009-01-05 18:57:00,93.185,93.215,93.175,93.185,372999996.0
2009-01-05 18:58:00,93.195,93.195,93.185,93.19,60600000.0
2009-01-05 18:59:00,93.19,93.205,93.185,93.205,152700003.0
2009-01-05 19:00:00,93.205,93.235,93.205,93.225,816600005.0
2009-01-05 19:01:00,93.225,93.24,93.2,93.2,595400003.0
2009-01-05 19:02:00,93.2,93.2,93.185,93.195,302800005.0
2009-01-05 19:03:00,93.2,93.21,93.195,93.205,971599998.0
2009-01-05 19:04:00,93.21,93.27,93.205,93.27,345200004.0
2009-01-05 19:05:00,93.265,93.32,93.255,93.32,313600002.0
2009-01-05 19:06:00,93.335,93.335,93.28,93.285,953399995.0
2009-01-05 19:07:00,93.28,93.285,93.255,93.275,670799995.0
2009-01-05 19:08:00,93.275,93.28,93.26,93.28,680999989.0
2009-01-05 19:09:00,93.28,93.28,93.26,93.265,549199988.0
2009-01-05 19:10:00,93.265,93.28,93.26,93.28,754399986.0
2009-01-05 19:11:00,93.285,93.34,93.285,93.3,1085000002.0
2009-01-05 19:12:00,93.305,93.32,93.295,93.315,873200019.0
2009-01-05 19:13:00,93.315,93.345,93.3,93.325,940400000.0
2009-01-05 19:14:00,93.325,93.38,93.32,93.38,1180000019.0
2009-01-05 19:15:00,93.385,93.39,93.365,93.37,838400009.0
2009-01-05 19:16:00,93.375,93.375,93.36,93.37,282000004.0
2009-01-05 19:17:00,93.37,93.385,93.37,93.385,184600003.0
2009-01-05 19:18:00,93.375,93.42,93.375,93.42,735600005.0
2009-01-05 19:19:00,93.42,93.47,93.405,93.455,955600005.0
2009-01-05 19:20:00,93.455,93.485,93.455,93.475,762400003.0
2009-01-05 19:21:00,93.475,93.505,93.465,93.5,848000009.0
2009-01-05 19:22:00,93.5,93.505,93.465,93.465,804399995.0
2009-01-05 19:23:00,93.465,93.465,93.41,93.42,735399992.0
2009-01-05 19:24:00,93.42,93.425,93.405,93.405,457799998.0
2009-01-05 19:25:00,93.41,93.42,93.41,93.41,400399992.0
2009-01-05 19:26:00,93.41,93.415,93.405,93.41,399199996.0
2009-01-05 19:27:00,93.405,93.425,93.405,93.425,590399997.0
2009-01-05 19:28:00,93.42,93.465,93.42,93.465,682000004.0
2009-01-05 19:29:00,93.46,93.485,93.45,93.45,772800001.0
2009-01-05 19:30:00,93.465,93.465,93.45,93.45,336599997.0
2009-01-05 19:31:00,93.45,93.45,93.435,93.45,415999994.0
2009-01-05 19:32:00,93.45,93.465,93.41,93.415,481800002.0
2009-01-05 19:33:00,93.415,93.42,93.41,93.41,103200000.0
2009-01-05 19:34:00,93.41,93.42,93.4,93.42,586400002.0
2009-01-05 19:35:00,93.42,93.44,93.415,93.415,496699994.0
2009-01-05 19:36:00,93.415,93.465,93.395,93.46,1004199986.0
2009-01-05 19:37:00,93.465,93.475,93.44,93.45,1068399984.0
2009-01-05 19:38:00,93.445,93.45,93.415,93.44,747799984.0
2009-01-05 19:39:00,93.445,93.45,93.435,93.435,389399999.0
2009-01-05 19:40:00,93.435,93.455,93.435,93.455,288799999.0
2009-01-05 19:41:00,93.455,93.455,93.415,93.42,813999995.0
2009-01-05 19:42:00,93.43,93.44,93.43,93.44,588199995.0
2009-01-05 19:43:00,93.44,93.45,93.43,93.43,348600005.0
2009-01-05 19:44:00,93.43,93.44,93.43,93.43,348200007.0
2009-01-05 19:45:00,93.43,93.43,93.42,93.43,300600003.0
2009-01-05 19:46:00,93.43,93.48,93.42,93.45,914600011.0
2009-01-05 19:47:00,93.45,93.45,93.43,93.43,453799997.0
2009-01-05 19:48:00,93.43,93.43,93.41,93.41,238400001.0
2009-01-05 19:49:00,93.41,93.47,93.41,93.45,739600004.0
2009-01-05 19:50:00,93.455,93.455,93.43,93.43,244000003.0
2009-01-05 19:51:00,93.435,93.435,93.42,93.43,340200003.0
2009-01-05 19:52:00,93.43,93.43,93.42,93.42,277800006.0
2009-01-05 19:53:00,93.43,93.43,93.43,93.43,30400000.0
2009-01-05 19:54:00,93.43,93.43,93.43,93.43,26200001.0
2009-01-05 19:55:00,93.43,93.43,93.375,93.385,478400004.0
2009-01-05 19:56:00,93.385,93.395,93.335,93.345,193000000.0
2009-01-05 19:57:00,93.345,93.345,93.325,93.33,246199999.0
2009-01-05 19:58:00,93.33,93.35,93.315,93.32,123800000.0
2009-01-05 19:59:00,93.31,93.31,93.285,93.3,86000000.0
2009-01-05 20:00:00,93.29,93.29,93.22,93.255,248600002.0
2009-01-05 20:01:00,93.255,93.305,93.255,93.285,185400001.0
2009-01-05 20:02:00,93.28,93.28,93.24,93.26,165600000.0
2009-01-05 20:03:00,93.27,93.315,93.27,93.31,377600004.0
2009-01-05 20:04:00,93.315,93.325,93.3,93.325,709200011.0
2009-01-05 20:05:00,93.325,93.335,93.305,93.335,256799999.0
2009-01-05 20:06:00,93.335,93.335,93.305,93.32,514000003.0
2009-01-05 20:07:00,93.325,93.325,93.295,93.295,165600000.0
2009-01-05 20:08:00,93.295,93.325,93.295,93.325,254000002.0
2009-01-05 20:09:00,93.335,93.335,93.325,93.325,433000006.0
2009-01-05 20:10:00,93.325,93.325,93.305,93.315,329200002.0
2009-01-05 20:11:00,93.315,93.325,93.315,93.325,27200000.0
2009-01-05 20:12:00,93.32,93.335,93.32,93.325,147200000.0
2009-01-05 20:13:00,93.33,93.335,93.325,93.335,146600002.0
2009-01-05 20:14:00,93.325,93.325,93.325,93.325,45600000.0
2009-01-05 20:15:00,93.325,93.335,93.325,93.335,28600000.0
2009-01-05 20:16:00,93.335,93.335,93.325,93.325,146400004.0
2009-01-05 20:17:00,93.325,93.335,93.325,93.335,28600001.0
2009-01-05 20:18:00,93.325,93.325,93.32,93.32,72000000.0
2009-01-05 20:19:00,93.32,93.34,93.31,93.335,522799999.0
2009-01-05 20:20:00,93.335,93.375,93.325,93.37,511000009.0
2009-01-05 20:21:00,93.37,93.37,93.335,93.335,742800000.0
2009-01-05 20:22:00,93.335,93.375,93.325,93.34,640400005.0
2009-01-05 20:23:00,93.34,93.345,93.33,93.345,455200003.0
2009-01-05 20:24:00,93.345,93.345,93.33,93.335,356000008.0
2009-01-05 20:25:00,93.335,93.34,93.33,93.335,515200015.0
2009-01-05 20:26:00,93.335,93.34,93.325,93.335,498200007.0
2009-01-05 20:27:00,93.335,93.365,93.335,93.35,600399993.0
2009-01-05 20:28:00,93.345,93.345,93.335,93.335,481400012.0
2009-01-05 20:29:00,93.335,93.35,93.335,93.34,381600000.0
2009-01-05 20:30:00,93.34,93.405,93.34,93.4,837600008.0
2009-01-05 20:31:00,93.4,93.425,93.395,93.42,959800014.0
2009-01-05 20:32:00,93.42,93.425,93.345,93.35,881399998.0
2009-01-05 20:33:00,93.35,93.38,93.35,93.355,307200010.0
2009-01-05 20:34:00,93.355,93.37,93.355,93.36,308200008.0
2009-01-05 20:35:00,93.36,93.36,93.345,93.345,381600007.0
2009-01-05 20:36:00,93.345,93.35,93.325,93.325,720400005.0
2009-01-05 20:37:00,93.325,93.34,93.32,93.33,314199996.0
2009-01-05 20:38:00,93.34,93.34,93.32,93.325,243000004.0
2009-01-05 20:39:00,93.325,93.34,93.32,93.33,358400006.0
2009-01-05 20:40:00,93.33,93.35,93.325,93.335,322400004.0
2009-01-05 20:41:00,93.34,93.35,93.33,93.34,277800000.0
2009-01-05 20:42:00,93.34,93.34,93.31,93.315,449399997.0
2009-01-05 20:43:00,93.315,93.325,93.31,93.325,464200002.0
2009-01-05 20:44:00,93.315,93.315,93.31,93.31,246999996.0
2009-01-05 20:45:00,93.31,93.33,93.31,93.31,380199999.0
2009-01-05 20:46:00,93.31,93.325,93.295,93.295,754199986.0
2009-01-05 20:47:00,93.295,93.295,93.215,93.225,687799998.0
2009-01-05 20:48:00,93.225,93.245,93.225,93.23,458999999.0
2009-01-05 20:49:00,93.23,93.24,93.205,93.205,312000002.0
2009-01-05 20:50:00,93.205,93.205,93.185,93.185,312800002.0
2009-01-05 20:51:00,93.195,93.195,93.125,93.14,342600004.0
2009-01-05 20:52:00,93.13,93.155,93.13,93.155,406400005.0
2009-01-05 20:53:00,93.155,93.2,93.155,93.2,634600001.0
2009-01-05 20:54:00,93.205,93.215,93.19,93.215,411000001.0
2009-01-05 20:55:00,93.215,93.25,93.21,93.245,451400004.0
2009-01-05 20:56:00,93.225,93.27,93.225,93.27,437800003.0
2009-01-05 20:57:00,93.27,93.275,93.25,93.265,308800001.0
2009-01-05 20:58:00,93.27,93.31,93.27,93.3,303600005.0
2009-01-05 20:59:00,93.29,93.3,93.27,93.27,367800005.0
2009-01-05 21:00:00,93.27,93.32,93.27,93.285,739999992.0
2009-01-05 21:01:00,93.285,93.305,93.275,93.28,891600014.0
2009-01-05 21:02:00,93.28,93.28,93.27,93.27,245000004.0
2009-01-05 21:03:00,93.27,93.275,93.27,93.275,73000002.0
2009-01-05 21:04:00,93.275,93.275,93.265,93.27,398400011.0
2009-01-05 21:05:00,93.275,93.33,93.275,93.32,882400003.0
2009-01-05 21:06:00,93.32,93.35,93.31,93.31,1146100007.0
2009-01-05 21:07:00,93.31,93.31,93.255,93.26,732800004.0
2009-01-05 21:08:00,93.255,93.26,93.25,93.26,271199997.0
2009-01-05 21:09:00,93.26,93.26,93.22,93.25,986800005.0
2009-01-05 21:10:00,93.25,93.33,93.25,93.325,1191100020.0
2009-01-05 21:11:00,93.325,93.36,93.325,93.33,1335800012.0
2009-01-05 21:12:00,93.33,93.355,93.32,93.335,1157200011.0
2009-01-05 21:13:00,93.335,93.37,93.33,93.35,823800011.0
2009-01-05 21:14:00,93.35,93.355,93.335,93.335,359000009.0
2009-01-05 21:15:00,93.34,93.34,93.325,93.33,886000028.0
2009-01-05 21:16:00,93.33,93.335,93.32,93.32,115600001.0
2009-01-05 21:17:00,93.32,93.325,93.255,93.275,379500005.0
2009-01-05 21:18:00,93.275,93.275,93.245,93.245,693400005.0
2009-01-05 21:19:00,93.245,93.25,93.22,93.25,1008400013.0
2009-01-05 21:20:00,93.25,93.275,93.24,93.275,728599999.0
2009-01-05 21:21:00,93.275,93.335,93.23,93.23,1028400019.0
2009-01-05 21:22:00,93.23,93.275,93.22,93.25,595200005.0
2009-01-05 21:23:00,93.25,93.265,93.21,93.26,449400002.0
2009-01-05 21:24:00,93.26,93.275,93.26,93.265,178800000.0
2009-01-05 21:25:00,93.265,93.265,93.25,93.255,632000002.0
2009-01-05 21:26:00,93.265,93.27,93.25,93.255,646399999.0
2009-01-05 21:27:00,93.255,93.26,93.245,93.25,356200001.0
2009-01-05 21:28:00,93.245,93.26,93.225,93.26,650800017.0
2009-01-05 21:29:00,93.26,93.265,93.25,93.25,329200007.0
2009-01-05 21:30:00,93.25,93.26,93.22,93.225,403000003.0
2009-01-05 21:31:00,93.225,93.28,93.215,93.27,684600011.0
2009-01-05 21:32:00,93.265,93.27,93.23,93.23,608600010.0
2009-01-05 21:33:00,93.23,93.255,93.23,93.245,619400017.0
2009-01-05 21:34:00,93.25,93.26,93.245,93.26,408400009.0
2009-01-05 21:35:00,93.26,93.27,93.25,93.26,336000003.0
2009-01-05 21:36:00,93.26,93.26,93.255,93.255,770400010.0
2009-01-05 21:37:00,93.255,93.26,93.255,93.26,360800000.0
2009-01-05 21:38:00,93.26,93.26,93.24,93.24,95800001.0
2009-01-05 21:39:00,93.235,93.255,93.185,93.22,483899998.0
2009-01-05 21:40:00,93.215,93.255,93.205,93.25,1034400003.0
2009-01-05 21:41:00,93.25,93.255,93.225,93.24,1026400026.0
2009-01-05 21:42:00,93.245,93.26,93.235,93.26,565399990.0
2009-01-05 21:43:00,93.265,93.265,93.26,93.26,88799998.0
2009-01-05 21:44:00,93.26,93.265,93.25,93.265,638600004.0
2009-01-05 21:45:00,93.26,93.265,93.25,93.255,230499995.0
2009-01-05 21:46:00,93.25,93.25,93.22,93.22,586399994.0
2009-01-05 21:47:00,93.22,93.22,93.205,93.22,607699993.0
2009-01-05 21:48:00,93.225,93.24,93.225,93.23,246999998.0
2009-01-05 21:49:00,93.23,93.23,93.215,93.225,436000005.0
2009-01-05 21:50:00,93.225,93.23,93.21,93.215,456400010.0
2009-01-05 21:51:00,93.23,93.23,93.21,93.23,969800018.0
2009-01-05 21:52:00,93.22,93.225,93.205,93.205,669200013.0
2009-01-05 21:53:00,93.205,93.21,93.195,93.2,827600013.0
2009-01-05 21:54:00,93.32,93.32,93.3,93.31,480600007.0
2009-01-05 21:55:00,93.205,93.22,93.2,93.2,480600007.0
2009-01-05 21:56:00,93.2,93.2,93.2,93.2,225400001.0
2009-01-05 21:57:00,93.2,93.2,93.17,93.17,306999997.0
2009-01-05 21:58:00,93.17,93.195,93.165,93.185,1139200006.0
2009-01-05 21:59:00,93.2,93.215,93.15,93.155,648999997.0
2009-01-05 22:00:00,93.16,93.23,93.16,93.22,785199997.0
2009-01-05 22:01:00,93.22,93.24,93.205,93.205,534199999.0
2009-01-05 22:02:00,93.205,93.24,93.2,93.24,290400000.0
2009-01-05 22:03:00,93.24,93.24,93.23,93.23,406599999.0
2009-01-05 22:04:00,93.24,93.25,93.225,93.25,659400012.0
2009-01-05 22:05:00,93.255,93.28,93.25,93.28,347599998.0
2009-01-05 22:06:00,93.27,93.31,93.27,93.29,545600004.0
2009-01-05 22:07:00,93.295,93.295,93.27,93.28,168599999.0
2009-01-05 22:08:00,93.27,93.305,93.27,93.29,466199999.0
2009-01-05 22:09:00,93.29,93.3,93.275,93.3,203200000.0
2009-01-05 22:10:00,93.3,93.31,93.285,93.3,121200000.0
2009-01-05 22:11:00,93.295,93.32,93.295,93.32,166799999.0
2009-01-05 22:12:00,93.32,93.34,93.305,93.34,450400000.0
2009-01-05 22:13:00,93.325,93.345,93.305,93.33,391399996.0
2009-01-05 22:14:00,93.33,93.335,93.3,93.3,173600000.0
2009-01-05 22:15:00,93.305,93.305,93.29,93.29,226200000.0
2009-01-05 22:16:00,93.29,93.295,93.26,93.285,389600000.0
2009-01-05 22:17:00,93.285,93.295,93.285,93.295,27200000.0
2009-01-05 22:18:00,93.295,93.295,93.27,93.27,152000000.0
2009-01-05 22:19:00,93.27,93.29,93.27,93.29,465800001.0
2009-01-05 22:20:00,93.295,93.305,93.285,93.29,458400000.0
2009-01-05 22:21:00,93.29,93.31,93.29,93.29,136000000.0
2009-01-05 22:22:00,93.285,93.29,93.28,93.285,104200001.0
2009-01-05 22:23:00,93.285,93.29,93.265,93.27,81600001.0
2009-01-05 22:24:00,93.27,93.27,93.255,93.255,208400002.0
2009-01-05 22:25:00,93.26,93.265,93.255,93.255,217400002.0
2009-01-05 22:26:00,93.255,93.27,93.245,93.27,177200000.0
2009-01-05 22:27:00,93.27,93.275,93.265,93.265,33600000.0
2009-01-05 22:28:00,93.26,93.26,93.245,93.25,315200001.0
2009-01-05 22:29:00,93.25,93.26,93.235,93.25,297799999.0
2009-01-05 22:30:00,93.25,93.25,93.24,93.24,276800000.0
2009-01-05 22:31:00,93.245,93.25,93.225,93.235,494200003.0
2009-01-05 22:32:00,93.235,93.245,93.23,93.24,322599998.0
2009-01-05 22:33:00,93.24,93.245,93.215,93.245,287600003.0
2009-01-05 22:34:00,93.25,93.25,93.25,93.25,46200001.0
2009-01-05 22:35:00,93.25,93.255,93.24,93.25,452000006.0
2009-01-05 22:36:00,93.25,93.26,93.23,93.25,384999995.0
2009-01-05 22:37:00,93.26,93.265,93.25,93.25,440800001.0
2009-01-05 22:38:00,93.25,93.26,93.25,93.25,753600007.0
2009-01-05 22:39:00,93.255,93.26,93.205,93.235,382900002.0
2009-01-05 22:40:00,93.235,93.265,93.235,93.265,985400010.0
2009-01-05 22:41:00,93.265,93.28,93.255,93.265,158000001.0
2009-01-05 22:42:00,93.265,93.28,93.265,93.275,304600000.0
2009-01-05 22:43:00,93.275,93.28,93.27,93.27,64800000.0
2009-01-05 22:44:00,93.27,93.27,93.25,93.26,285200000.0
2009-01-05 22:45:00,93.26,93.26,93.26,93.26,24800000.0
2009-01-05 22:46:00,93.26,93.27,93.26,93.26,181600000.0
2009-01-05 22:47:00,93.26,93.27,93.255,93.27,240000000.0
2009-01-05 22:48:00,93.265,93.28,93.265,93.275,330400003.0
2009-01-05 22:49:00,93.275,93.275,93.26,93.26,494799998.0
2009-01-05 22:50:00,93.26,93.28,93.26,93.27,174599997.0
2009-01-05 22:51:00,93.265,93.275,93.265,93.265,125800000.0
2009-01-05 22:52:00,93.27,93.295,93.265,93.295,407799998.0
2009-01-05 22:53:00,93.295,93.33,93.295,93.325,496000000.0
2009-01-05 22:54:00,93.32,93.32,93.3,93.31,291400000.0
2009-01-05 22:55:00,93.31,93.31,93.29,93.29,227000001.0
2009-01-05 22:56:00,93.29,93.3,93.275,93.3,484400001.0
2009-01-05 22:57:00,93.3,93.3,93.28,93.28,180800000.0
2009-01-05 22:58:00,93.285,93.285,93.265,93.275,342799998.0
2009-01-05 22:59:00,93.28,93.3,93.27,93.295,349800000.0
2009-01-05 23:00:00,93.3,93.36,93.3,93.33,336000001.0
2009-01-05 23:01:00,93.345,93.355,93.345,93.35,109600000.0
2009-01-05 23:02:00,93.36,93.365,93.36,93.365,50400000.0
2009-01-05 23:03:00,93.36,93.375,93.355,93.375,186799998.0
2009-01-05 23:04:00,93.365,93.38,93.36,93.37,468199998.0
2009-01-05 23:05:00,93.36,93.375,93.36,93.36,316199996.0
2009-01-05 23:06:00,93.37,93.38,93.36,93.36,85600000.0
2009-01-05 23:07:00,93.37,93.38,93.37,93.38,149000001.0
2009-01-05 23:08:00,93.385,93.41,93.385,93.4,277100000.0
2009-01-05 23:09:00,93.4,93.42,93.4,93.405,311000000.0
2009-01-05 23:10:00,93.4,93.415,93.39,93.41,576800001.0
2009-01-05 23:11:00,93.41,93.44,93.405,93.42,1053999990.0
2009-01-05 23:12:00,93.42,93.43,93.405,93.405,401400006.0
2009-01-05 23:13:00,93.405,93.41,93.39,93.39,287799999.0
2009-01-05 23:14:00,93.405,93.405,93.355,93.355,592399999.0
2009-01-05 23:15:00,93.355,93.38,93.35,93.375,714599995.0
2009-01-05 23:16:00,93.38,93.385,93.37,93.375,511799992.0
2009-01-05 23:17:00,93.375,93.385,93.365,93.365,325999994.0
2009-01-05 23:18:00,93.37,93.375,93.365,93.365,263800001.0
2009-01-05 23:19:00,93.375,93.375,93.355,93.36,162199996.0
2009-01-05 23:20:00,93.365,93.365,93.36,93.36,50800000.0
2009-01-05 23:21:00,93.36,93.365,93.36,93.36,95799999.0
2009-01-05 23:22:00,93.36,93.37,93.335,93.345,433400000.0
2009-01-05 23:23:00,93.345,93.375,93.345,93.35,300199998.0
2009-01-05 23:24:00,93.35,93.375,93.35,93.36,176999999.0
2009-01-05 23:25:00,93.37,93.37,93.355,93.365,217200001.0
2009-01-05 23:26:00,93.36,93.36,93.345,93.345,309399998.0
2009-01-05 23:27:00,93.35,93.365,93.325,93.325,569100001.0
2009-01-05 23:28:00,93.325,93.325,93.32,93.32,399200004.0
2009-01-05 23:29:00,93.315,93.33,93.31,93.315,260400006.0
2009-01-05 23:30:00,93.31,93.345,93.28,93.31,611299999.0
2009-01-05 23:31:00,93.315,93.315,93.285,93.3,273200000.0
2009-01-05 23:32:00,93.31,93.315,93.31,93.315,64200003.0
2009-01-05 23:33:00,93.31,93.33,93.305,93.33,131399999.0
2009-01-05 23:34:00,93.34,93.34,93.34,93.34,93600000.0
2009-01-05 23:35:00,93.34,93.35,93.34,93.35,72600001.0
2009-01-05 23:36:00,93.35,93.35,93.34,93.345,153000002.0
2009-01-05 23:37:00,93.35,93.35,93.34,93.35,170400002.0
2009-01-05 23:38:00,93.345,93.375,93.345,93.36,195600001.0
2009-01-05 23:39:00,93.36,93.365,93.35,93.365,152000003.0
2009-01-05 23:40:00,93.37,93.425,93.37,93.425,699100005.0
2009-01-05 23:41:00,93.425,93.425,93.355,93.385,461900000.0
2009-01-05 23:42:00,93.385,93.425,93.37,93.42,535000007.0
2009-01-05 23:43:00,93.42,93.425,93.4,93.41,733799995.0
2009-01-05 23:44:00,93.415,93.415,93.405,93.405,377200000.0
2009-01-05 23:45:00,93.4,93.44,93.4,93.44,685100004.0
2009-01-05 23:46:00,93.44,93.585,93.44,93.51,872400000.0
2009-01-05 23:47:00,93.5,93.505,93.445,93.47,560400002.0
2009-01-05 23:48:00,93.465,93.48,93.465,93.47,221200004.0
2009-01-05 23:49:00,93.47,93.48,93.425,93.475,439400001.0
2009-01-05 23:50:00,93.475,93.48,93.445,93.455,1084600011.0
2009-01-05 23:51:00,93.455,93.455,93.44,93.455,131600001.0
2009-01-05 23:52:00,93.455,93.455,93.445,93.45,328800004.0
2009-01-05 23:53:00,93.45,93.465,93.345,93.43,673700000.0
2009-01-05 23:54:00,93.43,93.43,93.385,93.415,494400001.0
2009-01-05 23:55:00,93.42,93.42,93.37,93.395,485600005.0
2009-01-05 23:56:00,93.395,93.41,93.365,93.365,513800001.0
2009-01-05 23:57:00,93.365,93.37,93.32,93.345,838799998.0
2009-01-05 23:58:00,93.34,93.345,93.31,93.31,215600000.0
2009-01-05 23:59:00,93.31,93.405,93.285,93.405,633300000.0
2009-01-06 00:00:00,93.38,93.385,93.31,93.37,99200000.0
2009-01-06 00:01:00,93.37,93.37,93.37,93.37,2000000.0
2009-01-06 00:02:00,93.37,93.37,93.24,93.24,177000000.0
2009-01-06 00:03:00,93.25,93.315,93.25,93.31,137600000.0
2009-01-06 00:04:00,93.32,93.325,93.32,93.32,38400000.0
2009-01-06 00:05:00,93.325,93.325,93.28,93.28,123200000.0
2009-01-06 00:06:00,93.29,93.305,93.28,93.305,126400000.0
2009-01-06 00:07:00,93.31,93.34,93.31,93.325,93600000.0
2009-01-06 00:08:00,93.33,93.35,93.295,93.31,127200000.0
2009-01-06 00:09:00,93.31,93.31,93.275,93.295,159200000.0
2009-01-06 00:10:00,93.23,93.23,93.21,93.22,52000000.0
2009-01-06 00:11:00,93.295,93.3,93.29,93.295,52000000.0
2009-01-06 00:12:00,93.295,93.295,93.26,93.28,172000000.0
2009-01-06 00:13:00,93.29,93.295,93.28,93.28,57600000.0
2009-01-06 00:14:00,93.28,93.28,93.275,93.275,24000000.0
2009-01-06 00:15:00,93.28,93.28,93.265,93.27,152800000.0
2009-01-06 00:16:00,93.27,93.27,93.27,93.27,7200000.0
2009-01-06 00:17:00,93.265,93.265,93.26,93.26,20000000.0
2009-01-06 00:18:00,93.26,93.26,93.26,93.26,4800000.0
2009-01-06 00:19:00,93.26,93.26,93.22,93.235,59600000.0
2009-01-06 00:20:00,93.235,93.235,93.23,93.235,26400000.0
2009-01-06 00:21:00,93.23,93.23,93.23,93.23,10400000.0
2009-01-06 00:22:00,93.23,93.24,93.225,93.24,103200000.0
2009-01-06 00:23:00,93.235,93.255,93.235,93.25,36000000.0
2009-01-06 00:24:00,93.245,93.25,93.215,93.215,235200000.0
2009-01-06 00:25:00,93.225,93.225,93.2,93.215,92800000.0
2009-01-06 00:26:00,93.21,93.21,93.155,93.165,151600000.0
2009-01-06 00:27:00,93.18,93.18,93.18,93.18,4800000.0
2009-01-06 00:28:00,93.18,93.18,93.18,93.18,4800000.0
2009-01-06 00:29:00,93.195,93.21,93.185,93.2,29600000.0
2009-01-06 00:30:00,93.19,93.22,93.18,93.22,130800000.0
2009-01-06 00:31:00,93.235,93.235,93.23,93.23,45400000.0
2009-01-06 00:32:00,93.23,93.23,93.18,93.2,121800000.0
2009-01-06 00:33:00,93.19,93.205,93.19,93.2,48000000.0
2009-01-06 00:34:00,93.195,93.21,93.195,93.21,24000000.0
2009-01-06 00:35:00,93.22,93.22,93.22,93.22,8000000.0
2009-01-06 00:36:00,93.215,93.22,93.215,93.22,16000000.0
2009-01-06 00:37:00,93.215,93.225,93.18,93.205,179200000.0
2009-01-06 00:38:00,93.2,93.205,93.195,93.205,24000000.0
2009-01-06 00:39:00,93.215,93.22,93.175,93.185,211700000.0
2009-01-06 00:40:00,93.185,93.21,93.185,93.21,56000000.0
2009-01-06 00:41:00,93.195,93.28,93.19,93.265,133400000.0
2009-01-06 00:42:00,93.265,93.265,93.21,93.265,82400000.0
2009-01-06 00:43:00,93.255,93.255,93.19,93.205,141600000.0
2009-01-06 00:44:00,93.205,93.22,93.205,93.21,31200000.0
2009-01-06 00:45:00,93.215,93.22,93.215,93.22,18400000.0
2009-01-06 00:46:00,93.21,93.22,93.21,93.215,44000000.0
2009-01-06 00:47:00,93.22,93.22,93.21,93.21,18400000.0
2009-01-06 00:48:00,93.215,93.22,93.21,93.21,17600000.0
2009-01-06 00:49:00,93.225,93.225,93.225,93.225,7200000.0
2009-01-06 00:50:00,93.225,93.225,93.22,93.225,7200000.0
2009-01-06 00:51:00,93.225,93.225,93.205,93.21,33400000.0
2009-01-06 00:52:00,93.22,93.22,93.22,93.22,4800000.0
2009-01-06 00:53:00,93.21,93.21,93.19,93.2,23800001.0
2009-01-06 00:54:00,93.22,93.22,93.21,93.21,23800001.0
2009-01-06 00:55:00,93.21,93.215,93.2,93.2,25800000.0
2009-01-06 00:56:00,93.19,93.19,93.18,93.18,107800000.0
2009-01-06 00:57:00,93.18,93.185,93.165,93.175,134200000.0
2009-01-06 00:58:00,93.185,93.185,93.175,93.185,54400000.0
2009-01-06 00:59:00,93.185,93.185,93.18,93.185,80000000.0
2009-01-06 01:00:00,93.185,93.185,93.185,93.185,25600000.0
2009-01-06 01:01:00,93.185,93.185,93.185,93.185,36000000.0
2009-01-06 01:02:00,93.185,93.185,93.185,93.185,126400000.0
2009-01-06 01:03:00,93.185,93.185,93.185,93.185,108000000.0
2009-01-06 01:04:00,93.185,93.185,93.185,93.185,108800000.0
2009-01-06 01:05:00,93.185,93.2,93.185,93.2,56600000.0
2009-01-06 01:06:00,93.215,93.23,93.2,93.23,80800000.0
2009-01-06 01:07:00,93.23,93.23,93.195,93.21,59000001.0
2009-01-06 01:08:00,93.21,93.22,93.21,93.22,28800000.0
2009-01-06 01:09:00,93.22,93.225,93.22,93.225,7200000.0
2009-01-06 01:10:00,93.225,93.23,93.225,93.225,34800000.0
2009-01-06 01:11:00,93.23,93.23,93.23,93.23,4800000.0
2009-01-06 01:12:00,93.08,93.1,93.07,93.08,8800000.0
2009-01-06 01:13:00,93.23,93.23,93.225,93.225,8800000.0
2009-01-06 01:14:00,93.07,93.07,93.07,93.07,14400000.0
2009-01-06 01:15:00,93.08,93.08,93.07,93.08,14400000.0
2009-01-06 01:16:00,93.22,93.225,93.22,93.22,14400000.0
2009-01-06 01:17:00,93.22,93.23,93.22,93.22,102200000.0
2009-01-06 01:18:00,93.22,93.235,93.22,93.23,79200000.0
2009-01-06 01:20:00,93.245,93.255,93.235,93.24,108800000.0
2009-01-06 01:21:00,93.24,93.245,93.24,93.245,11200000.0
2009-01-06 01:22:00,93.24,93.265,93.24,93.265,170400000.0
2009-01-06 01:23:00,93.26,93.33,93.245,93.29,279800000.0
2009-01-06 01:24:00,93.3,93.3,93.29,93.29,18400000.0
2009-01-06 01:25:00,93.315,93.315,93.285,93.29,44000000.0
2009-01-06 01:26:00,93.3,93.3,93.29,93.3,78400000.0
2009-01-06 01:27:00,93.3,93.3,93.29,93.29,95200000.0
2009-01-06 01:28:00,93.29,93.29,93.245,93.27,105200000.0
2009-01-06 01:29:00,93.27,93.27,93.265,93.27,33600000.0
2009-01-06 01:30:00,93.27,93.27,93.25,93.26,52000000.0
2009-01-06 01:31:00,93.26,93.26,93.25,93.25,11200000.0
2009-01-06 01:32:00,93.25,93.255,93.25,93.25,56000000.0
2009-01-06 01:33:00,93.05,93.06,93.05,93.05,100000000.0
2009-01-06 01:35:00,93.06,93.06,93.05,93.05,100000000.0
2009-01-06 01:36:00,93.04,93.05,93.04,93.05,100000000.0
2009-01-06 01:37:00,93.26,93.265,93.25,93.255,100000000.0
2009-01-06 01:38:00,93.25,93.255,93.24,93.25,132000000.0
2009-01-06 01:39:00,93.25,93.265,93.23,93.25,140000000.0
2009-01-06 01:40:00,93.255,93.27,93.24,93.255,63200000.0
2009-01-06 01:41:00,93.255,93.255,93.24,93.245,53600000.0
2009-01-06 01:42:00,93.245,93.27,93.24,93.255,124800000.0
2009-01-06 01:43:00,93.255,93.27,93.255,93.27,40800000.0
2009-01-06 01:44:00,93.27,93.27,93.27,93.27,9600000.0
2009-01-06 01:45:00,93.27,93.27,93.27,93.27,2400000.0
2009-01-06 01:46:00,93.265,93.265,93.255,93.255,18400000.0
2009-01-06 01:47:00,93.255,93.255,93.255,93.255,2400000.0
2009-01-06 01:48:00,93.255,93.255,93.245,93.245,71600000.0
2009-01-06 01:49:00,93.245,93.25,93.23,93.25,35200000.0
2009-01-06 01:50:00,93.245,93.26,93.16,93.17,359300000.0
2009-01-06 01:51:00,93.17,93.185,93.145,93.18,177200000.0
2009-01-06 01:52:00,93.19,93.265,93.18,93.19,246600000.0
2009-01-06 01:53:00,93.19,93.21,93.185,93.21,79800000.0
2009-01-06 01:54:00,93.21,93.21,93.2,93.2,197600000.0
2009-01-06 01:55:00,93.2,93.21,93.195,93.21,28000000.0
2009-01-06 01:56:00,93.21,93.21,93.155,93.17,109000000.0
2009-01-06 01:57:00,93.165,93.215,93.16,93.205,192000000.0
2009-01-06 01:58:00,93.195,93.21,93.185,93.195,91800000.0
2009-01-06 01:59:00,93.195,93.23,93.18,93.22,262600000.0
2009-01-06 02:00:00,93.22,93.23,93.205,93.21,202400000.0
2009-01-06 02:01:00,93.22,93.225,93.135,93.145,358800000.0
2009-01-06 02:02:00,93.15,93.16,93.145,93.16,86200000.0
2009-01-06 02:03:00,93.16,93.16,93.15,93.15,32600000.0
2009-01-06 02:04:00,93.145,93.165,93.14,93.15,166200000.0
2009-01-06 02:05:00,93.155,93.17,93.155,93.155,314200000.0
2009-01-06 02:06:00,93.15,93.15,93.13,93.135,143400000.0
2009-01-06 02:07:00,93.135,93.15,93.12,93.125,219000000.0
2009-01-06 02:08:00,93.125,93.135,93.12,93.13,126600000.0
2009-01-06 02:09:00,93.13,93.14,93.12,93.13,291200000.0
2009-01-06 02:10:00,93.13,93.14,93.125,93.125,139000000.0
2009-01-06 02:11:00,93.125,93.13,93.095,93.095,365199999.0
2009-01-06 02:12:00,93.09,93.095,93.065,93.08,345700000.0
2009-01-06 02:13:00,93.08,93.085,93.075,93.085,172200000.0
2009-01-06 02:14:00,93.085,93.085,93.065,93.07,236999999.0
2009-01-06 02:15:00,93.07,93.08,93.07,93.08,102599999.0
2009-01-06 02:16:00,93.075,93.09,93.065,93.09,409399998.0
2009-01-06 02:17:00,93.09,93.095,93.08,93.08,301800000.0
2009-01-06 02:18:00,93.08,93.1,93.075,93.08,416600000.0
2009-01-06 02:19:00,93.075,93.09,93.075,93.08,204800000.0
2009-01-06 02:20:00,93.08,93.095,93.075,93.08,167599999.0
2009-01-06 02:21:00,93.095,93.105,93.085,93.09,391300000.0
2009-01-06 02:22:00,93.085,93.095,93.08,93.095,383999999.0
2009-01-06 02:23:00,93.095,93.11,93.075,93.075,298400001.0
2009-01-06 02:24:00,93.08,93.085,93.07,93.07,337599999.0
2009-01-06 02:25:00,93.075,93.08,93.055,93.055,560600001.0
2009-01-06 02:26:00,93.055,93.065,93.055,93.06,136800000.0
2009-01-06 02:27:00,93.06,93.07,93.055,93.07,278800000.0
2009-01-06 02:28:00,93.07,93.08,93.065,93.08,220000000.0
2009-01-06 02:29:00,93.08,93.105,93.07,93.09,170600000.0
2009-01-06 02:30:00,93.09,93.09,93.065,93.08,324400001.0
2009-01-06 02:31:00,93.085,93.085,93.06,93.07,155200000.0
2009-01-06 02:32:00,93.075,93.075,93.05,93.06,475600000.0
2009-01-06 02:33:00,93.06,93.06,93.045,93.045,430400001.0
2009-01-06 02:34:00,93.045,93.05,93.035,93.05,420000000.0
2009-01-06 02:35:00,93.05,93.06,93.04,93.04,341800000.0
2009-01-06 02:36:00,93.05,93.05,93.04,93.05,95200000.0
2009-01-06 02:37:00,93.04,93.07,93.04,93.06,164600000.0
2009-01-06 02:38:00,93.06,93.06,93.04,93.055,92600000.0
2009-01-06 02:39:00,93.05,93.065,93.045,93.06,240400000.0
2009-01-06 02:40:00,93.06,93.09,93.06,93.09,168600000.0
2009-01-06 02:41:00,93.09,93.09,93.07,93.08,289000000.0
2009-01-06 02:42:00,93.085,93.125,93.075,93.125,214600000.0
2009-01-06 02:43:00,93.135,93.155,93.115,93.155,67200000.0
2009-01-06 02:44:00,93.155,93.175,93.15,93.165,100800000.0
2009-01-06 02:45:00,93.155,93.175,93.15,93.15,199000000.0
2009-01-06 02:46:00,93.155,93.165,93.135,93.135,163600000.0
2009-01-06 02:47:00,93.145,93.16,93.125,93.13,275800000.0
2009-01-06 02:48:00,93.135,93.145,93.085,93.105,456600000.0
2009-01-06 02:49:00,93.12,93.145,93.11,93.13,162400000.0
2009-01-06 02:50:00,93.13,93.155,93.13,93.15,112800000.0
2009-01-06 02:51:00,93.15,93.15,93.125,93.125,54400000.0
2009-01-06 02:52:00,93.125,93.14,93.085,93.1,223000000.0
2009-01-06 02:53:00,93.1,93.125,93.1,93.11,217400000.0
2009-01-06 02:54:00,93.11,93.135,93.1,93.115,185000000.0
2009-01-06 02:55:00,93.11,93.12,93.085,93.085,370600000.0
2009-01-06 02:56:00,93.085,93.11,93.085,93.105,392200000.0
2009-01-06 02:57:00,93.1,93.115,93.1,93.115,112200000.0
2009-01-06 02:58:00,93.12,93.125,93.12,93.125,56600000.0
2009-01-06 02:59:00,93.125,93.155,93.125,93.15,129800000.0
2009-01-06 03:00:00,93.15,93.16,93.14,93.15,190400000.0
2009-01-06 03:01:00,93.15,93.15,93.13,93.13,112800000.0
2009-01-06 03:02:00,93.14,93.155,93.13,93.145,135200000.0
2009-01-06 03:03:00,93.145,93.145,93.12,93.125,338800000.0
2009-01-06 03:04:00,93.13,93.165,93.13,93.15,197000000.0
2009-01-06 03:05:00,93.15,93.2,93.14,93.2,264400000.0
2009-01-06 03:06:00,93.2,93.23,93.2,93.21,271200000.0
2009-01-06 03:07:00,93.2,93.21,93.175,93.19,197800000.0
2009-01-06 03:08:00,93.18,93.19,93.155,93.18,220600000.0
2009-01-06 03:09:00,93.18,93.19,93.18,93.19,63400000.0
2009-01-06 03:10:00,93.19,93.24,93.19,93.22,158000000.0
2009-01-06 03:11:00,93.22,93.23,93.2,93.2,227800000.0
2009-01-06 03:12:00,93.2,93.2,93.17,93.17,219300000.0
2009-01-06 03:13:00,93.17,93.19,93.16,93.18,236600000.0
2009-01-06 03:14:00,93.17,93.19,93.15,93.18,220800000.0
2009-01-06 03:15:00,93.18,93.19,93.17,93.18,96800000.0
2009-01-06 03:16:00,93.18,93.18,93.12,93.12,170199999.0
2009-01-06 03:17:00,93.13,93.13,93.1,93.12,116000000.0
2009-01-06 03:18:00,93.13,93.14,93.125,93.135,86400000.0
2009-01-06 03:19:00,93.125,93.125,93.125,93.125,47200000.0
2009-01-06 03:20:00,93.12,93.135,93.11,93.125,81800000.0
2009-01-06 03:21:00,93.125,93.135,93.125,93.135,55200000.0
2009-01-06 03:22:00,93.135,93.145,93.125,93.145,62400000.0
2009-01-06 03:23:00,93.145,93.155,93.13,93.13,91600000.0
2009-01-06 03:24:00,93.13,93.145,93.13,93.145,109400000.0
2009-01-06 03:25:00,93.145,93.155,93.14,93.145,122200000.0
2009-01-06 03:26:00,93.145,93.145,93.12,93.14,179400000.0
2009-01-06 03:27:00,93.14,93.14,93.12,93.14,304400000.0
2009-01-06 03:28:00,93.13,93.15,93.13,93.14,284400000.0
2009-01-06 03:29:00,93.14,93.14,93.12,93.13,285600001.0
2009-01-06 03:30:00,93.135,93.18,93.13,93.16,344199999.0
2009-01-06 03:31:00,93.16,93.18,93.16,93.17,167600000.0
2009-01-06 03:32:00,93.17,93.18,93.125,93.14,264400000.0
2009-01-06 03:33:00,93.15,93.15,93.15,93.15,80000000.0
2009-01-06 03:34:00,93.155,93.16,93.15,93.15,72000000.0
2009-01-06 03:35:00,93.155,93.155,93.13,93.13,107200000.0
2009-01-06 03:36:00,93.135,93.145,93.13,93.13,83400000.0
2009-01-06 03:37:00,93.135,93.14,93.135,93.135,24000000.0
2009-01-06 03:38:00,93.135,93.155,93.135,93.155,88800000.0
2009-01-06 03:39:00,93.145,93.155,93.145,93.155,34000000.0
2009-01-06 03:40:00,93.155,93.155,93.125,93.135,72000000.0
2009-01-06 03:41:00,93.135,93.145,93.135,93.14,14400000.0
2009-01-06 03:42:00,93.13,93.14,93.125,93.13,122200001.0
2009-01-06 03:43:00,93.13,93.14,93.12,93.13,40000000.0
2009-01-06 03:44:00,93.13,93.13,93.09,93.09,104400000.0
2009-01-06 03:45:00,93.11,93.115,93.1,93.1,100400000.0
2009-01-06 03:46:00,93.1,93.12,93.1,93.11,92000000.0
2009-01-06 03:47:00,93.11,93.11,93.11,93.11,72200000.0
2009-01-06 03:48:00,93.115,93.145,93.11,93.11,225500000.0
2009-01-06 03:49:00,93.11,93.12,93.1,93.12,163800000.0
2009-01-06 03:50:00,93.12,93.12,93.1,93.1,99400000.0
2009-01-06 03:51:00,93.1,93.105,93.1,93.1,116400001.0
2009-01-06 03:52:00,93.1,93.1,93.1,93.1,43400000.0
2009-01-06 03:53:00,93.11,93.13,93.1,93.12,361400001.0
2009-01-06 03:54:00,93.12,93.14,93.105,93.125,606599999.0
2009-01-06 03:55:00,93.125,93.13,93.115,93.12,209199999.0
2009-01-06 03:57:00,93.11,93.12,93.11,93.11,124999999.0
2009-01-06 03:58:00,93.11,93.115,93.1,93.1,235600001.0
2009-01-06 03:59:00,93.1,93.12,93.1,93.12,28600000.0
2009-01-06 04:00:00,93.115,93.12,93.1,93.11,159200001.0
2009-01-06 04:01:00,93.11,93.11,93.1,93.11,35000000.0
2009-01-06 04:02:00,93.105,93.11,93.1,93.11,126400000.0
2009-01-06 04:03:00,93.105,93.11,93.08,93.1,500800000.0
2009-01-06 04:04:00,93.1,93.11,93.09,93.11,45200000.0
2009-01-06 04:05:00,93.11,93.115,93.1,93.105,148400001.0
2009-01-06 04:06:00,93.1,93.115,93.1,93.11,56400000.0
2009-01-06 04:07:00,93.105,93.13,93.09,93.1,293000001.0
2009-01-06 04:08:00,93.1,93.1,93.09,93.09,154200001.0
2009-01-06 04:09:00,93.09,93.11,93.085,93.095,277600000.0
2009-01-06 04:10:00,93.095,93.095,93.07,93.07,245400002.0
2009-01-06 04:11:00,93.075,93.08,93.07,93.08,251000000.0
2009-01-06 04:12:00,93.095,93.095,93.075,93.08,117600001.0
2009-01-06 04:13:00,93.08,93.09,93.075,93.09,188400001.0
2009-01-06 04:14:00,93.09,93.11,93.085,93.11,473799997.0
2009-01-06 04:15:00,93.11,93.14,93.11,93.13,236000001.0
2009-01-06 04:16:00,93.13,93.14,93.13,93.13,33400000.0
2009-01-06 04:17:00,93.13,93.13,93.11,93.11,224000003.0
2009-01-06 04:18:00,93.12,93.13,93.12,93.13,76000000.0
2009-01-06 04:19:00,93.13,93.13,93.12,93.13,76199999.0
2009-01-06 04:20:00,93.13,93.155,93.13,93.155,247000000.0
2009-01-06 04:21:00,93.15,93.18,93.15,93.15,501199999.0
2009-01-06 04:22:00,93.16,93.16,93.14,93.14,169599999.0
2009-01-06 04:23:00,93.14,93.15,93.14,93.15,167800000.0
2009-01-06 04:24:00,93.14,93.15,93.13,93.14,269600004.0
2009-01-06 04:25:00,93.145,93.16,93.13,93.145,139200000.0
2009-01-06 04:26:00,93.15,93.155,93.14,93.15,188400000.0
2009-01-06 04:27:00,93.15,93.17,93.15,93.16,152399999.0
2009-01-06 04:28:00,93.16,93.18,93.16,93.18,54400000.0
2009-01-06 04:29:00,93.19,93.2,93.155,93.18,376800000.0
2009-01-06 04:30:00,93.18,93.2,93.17,93.17,252800002.0
2009-01-06 04:31:00,93.17,93.18,93.17,93.18,150400000.0
2009-01-06 04:32:00,93.18,93.19,93.18,93.18,127200000.0
2009-01-06 04:33:00,93.18,93.19,93.17,93.19,392000000.0
2009-01-06 04:34:00,93.185,93.19,93.165,93.165,256000000.0
2009-01-06 04:35:00,93.165,93.17,93.155,93.155,361599998.0
2009-01-06 04:36:00,93.155,93.165,93.14,93.155,664400001.0
2009-01-06 04:37:00,93.155,93.16,93.15,93.155,256999998.0
2009-01-06 04:38:00,93.155,93.155,93.15,93.15,182999999.0
2009-01-06 04:39:00,93.15,93.17,93.15,93.155,406800002.0
2009-01-06 04:40:00,93.165,93.165,93.16,93.16,88200000.0
2009-01-06 04:41:00,93.16,93.175,93.155,93.16,319600001.0
2009-01-06 04:42:00,93.16,93.165,93.16,93.16,123400000.0
2009-01-06 04:43:00,93.16,93.16,93.16,93.16,76200000.0
2009-01-06 04:44:00,93.17,93.17,93.16,93.16,117400000.0
2009-01-06 04:45:00,93.16,93.17,93.16,93.165,183800001.0
2009-01-06 04:46:00,93.165,93.18,93.16,93.16,116400000.0
2009-01-06 04:47:00,93.15,93.16,93.15,93.15,46000000.0
2009-01-06 04:48:00,93.16,93.17,93.16,93.17,26400000.0
2009-01-06 04:49:00,93.15,93.16,93.15,93.16,48000000.0
2009-01-06 04:50:00,93.16,93.16,93.15,93.15,87200000.0
2009-01-06 04:51:00,93.15,93.15,93.15,93.15,17600000.0
2009-01-06 04:52:00,93.15,93.15,93.15,93.15,44000000.0
2009-01-06 04:53:00,93.15,93.16,93.15,93.16,175000001.0
2009-01-06 04:54:00,93.155,93.155,93.155,93.155,49600000.0
2009-01-06 04:55:00,93.155,93.17,93.155,93.17,562000003.0
2009-01-06 04:56:00,93.175,93.175,93.165,93.165,255199999.0
2009-01-06 04:57:00,93.17,93.175,93.17,93.175,100000000.0
2009-01-06 04:58:00,93.175,93.175,93.17,93.175,108800002.0
2009-01-06 04:59:00,93.18,93.18,93.17,93.17,169199999.0
2009-01-06 05:00:00,93.17,93.19,93.17,93.19,159400001.0
2009-01-06 05:01:00,93.185,93.185,93.17,93.18,140999999.0
2009-01-06 05:02:00,93.18,93.185,93.16,93.17,725400008.0
2009-01-06 05:03:00,93.17,93.17,93.13,93.13,380900001.0
2009-01-06 05:04:00,93.13,93.15,93.125,93.13,286400002.0
2009-01-06 05:05:00,93.13,93.13,93.125,93.125,177400001.0
2009-01-06 05:06:00,93.13,93.13,93.12,93.12,126999999.0
2009-01-06 05:07:00,93.12,93.12,93.12,93.12,21600000.0
2009-01-06 05:08:00,93.12,93.13,93.12,93.13,196400000.0
2009-01-06 05:09:00,93.13,93.13,93.12,93.13,71600001.0
2009-01-06 05:10:00,93.13,93.13,93.12,93.12,293600000.0
2009-01-06 05:11:00,93.13,93.14,93.12,93.14,116200000.0
2009-01-06 05:12:00,93.13,93.13,93.13,93.13,188000000.0
2009-01-06 05:13:00,93.12,93.13,93.12,93.12,308799998.0
2009-01-06 05:14:00,93.125,93.13,93.12,93.13,70400000.0
2009-01-06 05:15:00,93.13,93.13,93.11,93.12,530200000.0
2009-01-06 05:16:00,93.12,93.13,93.11,93.11,299600001.0
2009-01-06 05:17:00,93.11,93.12,93.11,93.12,122600001.0
2009-01-06 05:18:00,93.13,93.13,93.12,93.13,95600000.0
2009-01-06 05:19:00,93.13,93.13,93.11,93.11,45200000.0
2009-01-06 05:20:00,93.11,93.12,93.11,93.115,237600000.0
2009-01-06 05:21:00,93.115,93.12,93.115,93.115,133400000.0
2009-01-06 05:22:00,93.115,93.115,93.07,93.09,245400000.0
2009-01-06 05:23:00,93.09,93.09,93.06,93.07,263800000.0
2009-01-06 05:24:00,93.07,93.08,93.07,93.075,64800000.0
2009-01-06 05:25:00,93.07,93.075,93.065,93.075,112600000.0
2009-01-06 05:26:00,93.075,93.075,93.075,93.075,19200000.0
2009-01-06 05:27:00,93.075,93.085,93.06,93.065,125400000.0
2009-01-06 05:28:00,93.065,93.065,93.065,93.065,41600000.0
2009-01-06 05:29:00,93.065,93.075,93.065,93.07,28800000.0
2009-01-06 05:30:00,93.07,93.075,93.07,93.07,37600000.0
2009-01-06 05:31:00,93.07,93.07,93.06,93.06,179400001.0
2009-01-06 05:32:00,93.06,93.07,93.06,93.06,134800000.0
2009-01-06 05:33:00,93.06,93.07,93.06,93.07,67800000.0
2009-01-06 05:34:00,93.075,93.08,93.07,93.07,182200000.0
2009-01-06 05:35:00,93.08,93.08,93.08,93.08,4800000.0
2009-01-06 05:36:00,92.98,92.99,92.96,92.99,151200001.0
2009-01-06 05:37:00,93.07,93.08,93.07,93.08,151200001.0
2009-01-06 05:38:00,93.08,93.08,93.07,93.08,141400001.0
2009-01-06 05:39:00,93.08,93.1,93.08,93.08,267000002.0
2009-01-06 05:40:00,93.075,93.08,93.07,93.07,185400000.0
2009-01-06 05:41:00,93.07,93.07,93.06,93.07,69200000.0
2009-01-06 05:42:00,93.07,93.07,93.07,93.07,9600000.0
2009-01-06 05:43:00,93.07,93.08,93.07,93.08,120600002.0
2009-01-06 05:44:00,93.07,93.08,93.07,93.075,81600000.0
2009-01-06 05:45:00,93.07,93.07,93.06,93.06,115400000.0
2009-01-06 05:46:00,93.07,93.07,93.06,93.06,118000000.0
2009-01-06 05:47:00,93.06,93.06,93.06,93.06,7200000.0
2009-01-06 05:48:00,93.06,93.075,93.06,93.07,127200001.0
2009-01-06 05:49:00,93.02,93.04,93.02,93.04,166799999.0
2009-01-06 05:50:00,93.03,93.04,93.02,93.04,166799999.0
2009-01-06 05:51:00,93.05,93.07,93.05,93.05,166799999.0
2009-01-06 05:52:00,93.07,93.075,93.07,93.07,166799999.0
2009-01-06 05:53:00,93.07,93.07,93.06,93.06,72000001.0
2009-01-06 05:54:00,93.065,93.09,93.06,93.08,383400000.0
2009-01-06 05:55:00,93.08,93.09,93.08,93.085,407800002.0
2009-01-06 05:56:00,93.085,93.09,93.075,93.075,258399997.0
2009-01-06 05:57:00,93.075,93.095,93.075,93.095,381200006.0
2009-01-06 05:58:00,93.09,93.09,93.085,93.085,83200001.0
2009-01-06 05:59:00,93.085,93.09,93.085,93.09,110800002.0
2009-01-06 06:00:00,93.09,93.09,93.08,93.08,450000004.0
2009-01-06 06:01:00,93.08,93.1,93.08,93.08,118200001.0
2009-01-06 06:02:00,93.085,93.09,93.075,93.08,236199999.0
2009-01-06 06:03:00,93.08,93.09,93.075,93.09,198000001.0
2009-01-06 06:04:00,93.085,93.085,93.07,93.07,303300001.0
2009-01-06 06:05:00,93.07,93.08,93.07,93.07,130799999.0
2009-01-06 06:06:00,93.07,93.07,93.07,93.07,9600000.0
2009-01-06 06:07:00,93.07,93.07,93.06,93.07,104600001.0
2009-01-06 06:08:00,93.07,93.08,93.06,93.08,207200000.0
2009-01-06 06:09:00,93.07,93.08,93.07,93.08,158800000.0
2009-01-06 06:10:00,93.09,93.09,93.07,93.07,83400000.0
2009-01-06 06:11:00,93.07,93.07,93.07,93.07,48800000.0
2009-01-06 06:12:00,93.07,93.07,93.06,93.07,108800001.0
2009-01-06 06:13:00,93.07,93.07,93.06,93.06,112600000.0
2009-01-06 06:14:00,93.06,93.07,93.06,93.06,62600001.0
2009-01-06 06:15:00,93.055,93.055,92.96,92.97,730000003.0
2009-01-06 06:16:00,92.97,92.985,92.95,92.97,865400002.0
2009-01-06 06:17:00,92.97,92.97,92.915,92.93,540400003.0
2009-01-06 06:18:00,92.93,92.95,92.905,92.915,658099999.0
2009-01-06 06:19:00,92.915,92.92,92.83,92.865,752000002.0
2009-01-06 06:20:00,92.86,92.91,92.86,92.91,690400003.0
2009-01-06 06:21:00,92.905,92.92,92.895,92.895,461399999.0
2009-01-06 06:22:00,92.895,92.895,92.855,92.87,482399999.0
2009-01-06 06:23:00,92.87,92.885,92.865,92.88,527400004.0
2009-01-06 06:24:00,92.88,92.91,92.88,92.91,697400003.0
2009-01-06 06:25:00,92.91,92.95,92.91,92.945,629000001.0
2009-01-06 06:26:00,92.945,92.945,92.89,92.905,843800006.0
2009-01-06 06:27:00,92.905,92.94,92.905,92.935,722700009.0
2009-01-06 06:28:00,92.935,92.935,92.895,92.905,531100000.0
2009-01-06 06:29:00,92.91,92.935,92.905,92.935,86200000.0
2009-01-06 06:30:00,92.93,92.93,92.915,92.92,209600000.0
2009-01-06 06:31:00,92.925,92.935,92.915,92.925,363800004.0
2009-01-06 06:32:00,92.925,93.01,92.925,93.01,506800003.0
2009-01-06 06:33:00,93.015,93.025,92.975,93.005,255600000.0
2009-01-06 06:34:00,93.005,93.03,92.985,92.99,306000000.0
2009-01-06 06:35:00,92.99,93.01,92.975,92.99,550500002.0
2009-01-06 06:36:00,92.99,92.99,92.965,92.99,572999998.0
2009-01-06 06:37:00,92.99,93.01,92.99,93.0,245000001.0
2009-01-06 06:38:00,93.01,93.02,93.01,93.01,125400000.0
2009-01-06 06:39:00,93.01,93.025,93.01,93.01,203600000.0
2009-01-06 06:40:00,93.01,93.03,93.01,93.02,398200007.0
2009-01-06 06:41:00,93.015,93.015,92.99,93.005,233200002.0
2009-01-06 06:42:00,93.0,93.0,92.98,92.98,314399999.0
2009-01-06 06:43:00,92.98,92.98,92.945,92.96,244500000.0
2009-01-06 06:44:00,92.96,92.975,92.93,92.95,329599999.0
2009-01-06 06:45:00,92.95,92.97,92.935,92.95,675800009.0
2009-01-06 06:46:00,92.95,92.96,92.945,92.95,519200002.0
2009-01-06 06:47:00,92.95,93.01,92.95,92.99,524400002.0
2009-01-06 06:48:00,92.99,93.03,92.99,93.02,542200007.0
2009-01-06 06:49:00,93.02,93.035,93.02,93.03,237200000.0
2009-01-06 06:50:00,93.03,93.06,93.015,93.05,365000000.0
2009-01-06 06:51:00,93.055,93.075,93.05,93.055,521400011.0
2009-01-06 06:52:00,93.05,93.055,93.035,93.035,206600000.0
2009-01-06 06:53:00,93.04,93.07,93.04,93.055,435000000.0
2009-01-06 06:54:00,93.055,93.08,93.055,93.075,617400012.0
2009-01-06 06:55:00,93.075,93.075,93.04,93.06,587000009.0
2009-01-06 06:56:00,93.06,93.06,93.05,93.055,347800002.0
2009-01-06 06:57:00,93.055,93.055,93.045,93.055,346200000.0
2009-01-06 06:58:00,93.055,93.055,93.045,93.045,401799999.0
2009-01-06 06:59:00,93.045,93.075,93.045,93.075,351600003.0
2009-01-06 07:00:00,93.075,93.075,93.05,93.055,476400003.0
2009-01-06 07:01:00,93.055,93.055,93.045,93.045,422600000.0
2009-01-06 07:02:00,93.055,93.075,93.05,93.075,475799998.0
2009-01-06 07:03:00,93.075,93.09,93.05,93.05,637400001.0
2009-01-06 07:04:00,93.045,93.08,93.045,93.055,634700001.0
2009-01-06 07:05:00,93.055,93.06,93.05,93.06,674799999.0
2009-01-06 07:06:00,93.06,93.06,93.06,93.06,331799998.0
2009-01-06 07:07:00,93.07,93.07,93.045,93.065,486200005.0
2009-01-06 07:08:00,93.065,93.065,93.03,93.035,663800002.0
2009-01-06 07:09:00,93.045,93.065,93.035,93.065,102600000.0
2009-01-06 07:10:00,93.065,93.1,93.06,93.1,262600000.0
2009-01-06 07:11:00,93.09,93.11,93.06,93.06,337599998.0
2009-01-06 07:12:00,93.06,93.09,93.06,93.09,333700000.0
2009-01-06 07:13:00,93.09,93.09,93.07,93.08,434800001.0
2009-01-06 07:14:00,93.08,93.08,93.065,93.07,79000000.0
2009-01-06 07:15:00,93.07,93.08,93.06,93.06,365199999.0
2009-01-06 07:16:00,93.075,93.115,93.075,93.115,489800001.0
2009-01-06 07:17:00,93.11,93.145,93.1,93.135,305200001.0
2009-01-06 07:18:00,93.135,93.135,93.045,93.07,532600000.0
2009-01-06 07:19:00,93.075,93.095,93.02,93.065,543300000.0
2009-01-06 07:20:00,93.06,93.13,93.06,93.115,370400000.0
2009-01-06 07:21:00,93.115,93.155,93.115,93.13,506600000.0
2009-01-06 07:22:00,93.125,93.14,93.12,93.14,116400000.0
2009-01-06 07:23:00,93.14,93.15,93.14,93.14,48800000.0
2009-01-06 07:24:00,93.14,93.15,93.13,93.145,123800000.0
2009-01-06 07:25:00,93.14,93.15,93.14,93.145,125600000.0
2009-01-06 07:26:00,93.15,93.16,93.145,93.155,191800000.0
2009-01-06 07:27:00,93.16,93.17,93.145,93.17,217900000.0
2009-01-06 07:28:00,93.165,93.165,93.15,93.15,260000000.0
2009-01-06 07:29:00,93.15,93.155,93.145,93.155,270600001.0
2009-01-06 07:30:00,93.155,93.155,93.14,93.14,134400000.0
2009-01-06 07:31:00,93.14,93.14,93.125,93.13,149600000.0
2009-01-06 07:32:00,93.13,93.14,93.12,93.125,275200001.0
2009-01-06 07:33:00,93.135,93.14,93.12,93.125,370400002.0
2009-01-06 07:34:00,93.12,93.13,93.1,93.1,388000001.0
2009-01-06 07:35:00,93.1,93.12,93.09,93.12,370000000.0
2009-01-06 07:36:00,93.12,93.13,93.1,93.125,245399996.0
2009-01-06 07:37:00,93.125,93.145,93.125,93.13,246800001.0
2009-01-06 07:38:00,93.13,93.13,93.12,93.12,178200000.0
2009-01-06 07:39:00,93.12,93.13,93.1,93.11,250000002.0
2009-01-06 07:40:00,93.11,93.12,93.08,93.12,269800000.0
2009-01-06 07:41:00,93.12,93.12,93.11,93.11,116800000.0
2009-01-06 07:42:00,93.11,93.12,93.105,93.12,336399999.0
2009-01-06 07:43:00,93.13,93.13,93.11,93.12,414400009.0
2009-01-06 07:44:00,93.12,93.12,93.11,93.11,73199999.0
2009-01-06 07:45:00,93.11,93.115,93.11,93.11,87600001.0
2009-01-06 07:46:00,93.11,93.115,93.095,93.1,201800001.0
2009-01-06 07:47:00,93.1,93.105,93.1,93.105,47000000.0
2009-01-06 07:48:00,93.105,93.105,93.095,93.1,179799999.0
2009-01-06 07:49:00,93.1,93.1,93.095,93.095,208400003.0
2009-01-06 07:50:00,93.095,93.1,93.08,93.1,398799996.0
2009-01-06 07:51:00,93.1,93.105,93.095,93.105,203800002.0
2009-01-06 07:52:00,93.105,93.105,93.095,93.105,128000000.0
2009-01-06 07:53:00,93.105,93.115,93.1,93.105,98200000.0
2009-01-06 07:54:00,93.105,93.115,93.1,93.105,82400000.0
2009-01-06 07:55:00,93.1,93.11,93.1,93.11,81400000.0
2009-01-06 07:56:00,93.11,93.15,93.11,93.13,441999999.0
2009-01-06 07:57:00,93.13,93.14,93.13,93.13,76000000.0
2009-01-06 07:58:00,93.13,93.13,93.12,93.12,24800000.0
2009-01-06 07:59:00,93.12,93.14,93.11,93.14,266800001.0
2009-01-06 08:00:00,93.14,93.15,93.12,93.15,394100001.0
2009-01-06 08:01:00,93.15,93.15,93.13,93.13,100200001.0
2009-01-06 08:02:00,93.13,93.13,93.105,93.105,106000000.0
2009-01-06 08:03:00,93.105,93.125,93.1,93.125,127600000.0
2009-01-06 08:04:00,93.125,93.125,93.105,93.115,23000000.0
2009-01-06 08:05:00,93.12,93.12,93.1,93.105,137000000.0
2009-01-06 08:06:00,93.105,93.11,93.1,93.11,48000000.0
2009-01-06 08:07:00,93.11,93.11,93.055,93.055,110200000.0
2009-01-06 08:08:00,93.055,93.06,92.985,93.0,582000003.0
2009-01-06 08:09:00,93.0,93.025,92.99,93.02,438800001.0
2009-01-06 08:10:00,93.025,93.03,93.01,93.025,89600000.0
2009-01-06 08:11:00,93.02,93.04,93.005,93.005,273800000.0
2009-01-06 08:12:00,93.0,93.02,93.0,93.02,118400000.0
2009-01-06 08:13:00,93.02,93.02,92.99,93.0,612200002.0
2009-01-06 08:14:00,93.0,93.025,93.0,93.02,547600003.0
2009-01-06 08:15:00,93.02,93.04,92.995,93.02,423800001.0
2009-01-06 08:16:00,93.03,93.08,93.03,93.06,593999997.0
2009-01-06 08:17:00,93.06,93.095,93.045,93.09,301399999.0
2009-01-06 08:18:00,93.095,93.095,93.07,93.075,146200000.0
2009-01-06 08:19:00,93.08,93.08,93.045,93.055,545800001.0
2009-01-06 08:20:00,93.05,93.05,93.0,93.02,459200003.0
2009-01-06 08:21:00,93.015,93.02,93.0,93.02,421999999.0
2009-01-06 08:22:00,93.02,93.045,93.02,93.025,120000000.0
2009-01-06 08:23:00,93.03,93.03,93.015,93.015,344000000.0
2009-01-06 08:24:00,93.015,93.04,93.005,93.03,396600000.0
2009-01-06 08:25:00,93.03,93.06,93.03,93.05,216800000.0
2009-01-06 08:26:00,93.05,93.075,93.04,93.07,285600000.0
2009-01-06 08:27:00,93.075,93.075,93.05,93.06,162400000.0
2009-01-06 08:28:00,93.06,93.07,93.05,93.065,329000000.0
2009-01-06 08:29:00,93.06,93.08,93.06,93.07,144400000.0
2009-01-06 08:30:00,93.07,93.08,93.065,93.07,254000000.0
2009-01-06 08:31:00,93.07,93.085,93.07,93.075,362800000.0
2009-01-06 08:32:00,93.075,93.075,93.06,93.065,224600004.0
2009-01-06 08:33:00,93.065,93.07,93.05,93.065,327200000.0
2009-01-06 08:34:00,93.07,93.07,93.05,93.05,98200000.0
2009-01-06 08:35:00,93.045,93.045,93.025,93.03,209200002.0
2009-01-06 08:36:00,93.03,93.04,93.03,93.03,152000000.0
2009-01-06 08:37:00,93.04,93.04,93.02,93.02,295800000.0
2009-01-06 08:38:00,93.02,93.035,92.995,93.035,452700003.0
2009-01-06 08:39:00,93.025,93.045,93.025,93.03,338600001.0
2009-01-06 08:40:00,93.03,93.075,93.03,93.07,582000002.0
2009-01-06 08:41:00,93.06,93.08,93.05,93.065,311400001.0
2009-01-06 08:42:00,93.065,93.075,93.05,93.05,326200001.0
2009-01-06 08:43:00,93.05,93.05,93.03,93.03,267200000.0
2009-01-06 08:44:00,93.03,93.04,93.03,93.03,154400000.0
2009-01-06 08:45:00,93.03,93.045,93.03,93.045,279200001.0
2009-01-06 08:46:00,93.05,93.06,93.045,93.06,309400003.0
2009-01-06 08:47:00,93.07,93.08,93.06,93.075,203200001.0
2009-01-06 08:48:00,93.08,93.09,93.08,93.09,56200000.0
2009-01-06 08:49:00,93.09,93.1,93.07,93.08,329800005.0
2009-01-06 08:50:00,93.08,93.09,93.08,93.08,150399999.0
2009-01-06 08:51:00,93.08,93.09,93.08,93.09,244599999.0
2009-01-06 08:52:00,93.09,93.105,93.06,93.07,474200000.0
2009-01-06 08:53:00,93.07,93.07,93.07,93.07,15000000.0
2009-01-06 08:54:00,93.08,93.085,93.08,93.08,110000000.0
2009-01-06 08:55:00,93.08,93.085,93.08,93.08,288200000.0
2009-01-06 08:56:00,93.08,93.09,93.05,93.055,380600000.0
2009-01-06 08:57:00,93.06,93.075,93.06,93.075,229200003.0
2009-01-06 08:58:00,93.075,93.09,93.06,93.07,331200001.0
2009-01-06 08:59:00,93.075,93.075,93.055,93.065,469600000.0
2009-01-06 09:00:00,93.065,93.095,93.06,93.085,716799998.0
2009-01-06 09:01:00,93.085,93.1,93.075,93.085,473400002.0
2009-01-06 09:02:00,93.09,93.1,93.075,93.085,207799998.0
2009-01-06 09:03:00,93.085,93.105,93.065,93.065,758800001.0
2009-01-06 09:04:00,93.065,93.08,93.065,93.08,682799990.0
2009-01-06 09:05:00,93.075,93.1,93.07,93.09,557399998.0
2009-01-06 09:06:00,93.09,93.11,93.09,93.11,273199997.0
2009-01-06 09:07:00,93.11,93.11,93.11,93.11,206399996.0
2009-01-06 09:08:00,93.11,93.13,93.06,93.07,353799997.0
2009-01-06 09:09:00,93.07,93.08,93.045,93.055,338000000.0
2009-01-06 09:10:00,93.055,93.065,93.055,93.06,806800002.0
2009-01-06 09:11:00,93.06,93.06,93.04,93.04,475400006.0
2009-01-06 09:12:00,93.04,93.05,93.04,93.04,265200004.0
2009-01-06 09:13:00,93.04,93.055,93.04,93.045,434000004.0
2009-01-06 09:14:00,93.04,93.055,93.04,93.05,108400002.0
2009-01-06 09:15:00,93.05,93.055,93.045,93.045,195000003.0
2009-01-06 09:16:00,93.05,93.06,93.045,93.045,163400001.0
2009-01-06 09:17:00,93.045,93.045,93.02,93.025,604200007.0
2009-01-06 09:18:00,93.025,93.025,92.97,92.97,1084800026.0
2009-01-06 09:19:00,92.97,92.97,92.95,92.95,662000014.0
2009-01-06 09:20:00,92.95,92.965,92.94,92.965,335800006.0
2009-01-06 09:21:00,92.965,92.975,92.955,92.965,143000001.0
2009-01-06 09:22:00,92.96,92.98,92.955,92.98,580400014.0
2009-01-06 09:23:00,92.98,93.01,92.98,93.01,164399998.0
2009-01-06 09:24:00,93.01,93.085,93.0,93.065,706000009.0
2009-01-06 09:25:00,93.06,93.06,93.03,93.05,795999989.0
2009-01-06 09:26:00,93.055,93.085,93.055,93.055,623499993.0
2009-01-06 09:27:00,93.05,93.085,93.045,93.06,748600003.0
2009-01-06 09:28:00,93.06,93.065,93.055,93.06,601200004.0
2009-01-06 09:29:00,93.06,93.06,93.055,93.06,561200006.0
2009-01-06 09:30:00,93.06,93.085,93.05,93.085,641400012.0
2009-01-06 09:31:00,93.085,93.2,93.07,93.17,846900009.0
2009-01-06 09:32:00,93.17,93.21,93.17,93.195,1472000011.0
2009-01-06 09:33:00,93.195,93.26,93.195,93.2,1192600021.0
2009-01-06 09:34:00,93.2,93.25,93.185,93.23,1469200005.0
2009-01-06 09:35:00,93.23,93.32,93.225,93.31,941700010.0
2009-01-06 09:36:00,93.315,93.32,93.23,93.235,1685200001.0
2009-01-06 09:37:00,93.235,93.285,93.235,93.28,903199999.0
2009-01-06 09:38:00,93.28,93.28,93.265,93.28,785799991.0
2009-01-06 09:39:00,93.28,93.285,93.255,93.26,1151799999.0
2009-01-06 09:40:00,93.265,93.275,93.225,93.26,1359400010.0
2009-01-06 09:41:00,93.275,93.33,93.255,93.33,1106000004.0
2009-01-06 09:42:00,93.33,93.385,93.315,93.365,1086200007.0
2009-01-06 09:43:00,93.365,93.46,93.35,93.37,1262399992.0
2009-01-06 09:44:00,93.37,93.42,93.345,93.385,1204400015.0
2009-01-06 09:45:00,93.385,93.4,93.37,93.37,869600009.0
2009-01-06 09:46:00,93.37,93.405,93.365,93.405,518600003.0
2009-01-06 09:47:00,93.405,93.415,93.375,93.415,951000007.0
2009-01-06 09:48:00,93.415,93.45,93.355,93.355,1312800007.0
2009-01-06 09:49:00,93.36,93.4,93.36,93.36,1116800003.0
2009-01-06 09:50:00,93.36,93.395,93.36,93.365,667000000.0
2009-01-06 09:51:00,93.37,93.37,93.36,93.36,100600000.0
2009-01-06 09:52:00,93.36,93.375,93.35,93.36,858200002.0
2009-01-06 09:53:00,93.36,93.375,93.35,93.375,604400004.0
2009-01-06 09:54:00,93.38,93.405,93.375,93.39,1276000012.0
2009-01-06 09:55:00,93.385,93.455,93.385,93.455,863800014.0
2009-01-06 09:56:00,93.445,93.515,93.445,93.465,1093100010.0
2009-01-06 09:57:00,93.465,93.465,93.445,93.465,758400006.0
2009-01-06 09:58:00,93.46,93.615,93.46,93.56,1304200002.0
2009-01-06 09:59:00,93.555,93.585,93.52,93.58,1574200010.0
2009-01-06 10:00:00,93.57,93.585,93.55,93.58,1091599986.0
2009-01-06 10:01:00,93.59,93.63,93.585,93.595,1125799991.0
2009-01-06 10:02:00,93.595,93.61,93.57,93.575,851800001.0
2009-01-06 10:03:00,93.575,93.58,93.48,93.52,1434900023.0
2009-01-06 10:04:00,93.52,93.525,93.51,93.515,855800009.0
2009-01-06 10:05:00,93.515,93.55,93.515,93.525,494000002.0
2009-01-06 10:06:00,93.525,93.595,93.51,93.58,958400001.0
2009-01-06 10:07:00,93.585,93.715,93.58,93.685,805500002.0
2009-01-06 10:08:00,93.675,93.7,93.61,93.7,863499998.0
2009-01-06 10:09:00,93.7,93.72,93.675,93.685,1645199982.0
2009-01-06 10:10:00,93.685,93.695,93.675,93.68,1157600009.0
2009-01-06 10:11:00,93.68,93.71,93.65,93.71,943800013.0
2009-01-06 10:12:00,93.705,93.77,93.705,93.765,681400008.0
2009-01-06 10:13:00,93.76,93.775,93.745,93.77,511200006.0
2009-01-06 10:14:00,93.775,93.79,93.74,93.76,645200003.0
2009-01-06 10:15:00,93.765,93.775,93.74,93.75,1155799992.0
2009-01-06 10:16:00,93.75,93.75,93.66,93.69,1175200010.0
2009-01-06 10:17:00,93.7,93.745,93.685,93.705,1331100007.0
2009-01-06 10:18:00,93.705,93.745,93.695,93.745,891400014.0
2009-01-06 10:19:00,93.745,93.76,93.725,93.74,655000002.0
2009-01-06 10:20:00,93.74,93.82,93.73,93.795,903600018.0
2009-01-06 10:21:00,93.795,93.81,93.77,93.81,1056400001.0
2009-01-06 10:22:00,93.81,93.825,93.755,93.81,1275800020.0
2009-01-06 10:23:00,93.81,93.815,93.71,93.73,1384800010.0
2009-01-06 10:24:00,93.72,93.72,93.655,93.675,1297800012.0
2009-01-06 10:25:00,93.665,93.72,93.64,93.7,1234199993.0
2009-01-06 10:26:00,93.685,93.715,93.67,93.715,1035100008.0
2009-01-06 10:27:00,93.715,93.75,93.695,93.74,934200006.0
2009-01-06 10:28:00,93.74,93.745,93.685,93.705,1453200018.0
2009-01-06 10:29:00,93.705,93.71,93.68,93.7,785399995.0
2009-01-06 10:30:00,93.685,93.725,93.685,93.71,1163400003.0
2009-01-06 10:31:00,93.71,93.765,93.71,93.73,1115400006.0
2009-01-06 10:32:00,93.72,93.745,93.7,93.715,1230199997.0
2009-01-06 10:33:00,93.715,93.715,93.665,93.67,834100008.0
2009-01-06 10:34:00,93.67,93.675,93.65,93.655,988399997.0
2009-01-06 10:35:00,93.655,93.68,93.65,93.655,1052299999.0
2009-01-06 10:36:00,93.655,93.655,93.6,93.61,1229600002.0
2009-01-06 10:37:00,93.61,93.62,93.575,93.59,1441000004.0
2009-01-06 10:38:00,93.59,93.61,93.56,93.575,1060599995.0
2009-01-06 10:39:00,93.575,93.605,93.555,93.595,1514600013.0
2009-01-06 10:40:00,93.6,93.63,93.59,93.63,690800003.0
2009-01-06 10:41:00,93.64,93.64,93.61,93.625,975000003.0
2009-01-06 10:42:00,93.625,93.655,93.615,93.655,1056400008.0
2009-01-06 10:43:00,93.655,93.695,93.655,93.69,1470000014.0
2009-01-06 10:44:00,93.69,93.695,93.665,93.67,931600007.0
2009-01-06 10:45:00,93.67,93.68,93.67,93.675,838800004.0
2009-01-06 10:46:00,93.675,93.675,93.66,93.675,318199999.0
2009-01-06 10:47:00,93.675,93.68,93.655,93.67,644600005.0
2009-01-06 10:48:00,93.67,93.675,93.66,93.665,936200016.0
2009-01-06 10:49:00,93.665,93.67,93.635,93.645,1738600034.0
2009-01-06 10:50:00,93.645,93.65,93.605,93.62,1341000017.0
2009-01-06 10:51:00,93.62,93.62,93.58,93.58,386400004.0
2009-01-06 10:52:00,93.59,93.595,93.545,93.545,1951000011.0
2009-01-06 10:53:00,93.545,93.575,93.545,93.57,1038600011.0
2009-01-06 10:54:00,93.57,93.6,93.57,93.58,611000008.0
2009-01-06 10:55:00,93.58,93.64,93.58,93.62,862799998.0
2009-01-06 10:56:00,93.62,93.67,93.61,93.625,676900011.0
2009-01-06 10:57:00,93.625,93.64,93.62,93.625,894200004.0
2009-01-06 10:58:00,93.625,93.64,93.565,93.585,1090000001.0
2009-01-06 10:59:00,93.585,93.63,93.585,93.605,861999992.0
2009-01-06 11:00:00,93.6,93.61,93.59,93.595,838200005.0
2009-01-06 11:01:00,93.595,93.625,93.595,93.625,1249200026.0
2009-01-06 11:02:00,93.625,93.625,93.595,93.6,740199999.0
2009-01-06 11:03:00,93.6,93.67,93.58,93.64,719000006.0
2009-01-06 11:04:00,93.635,93.655,93.615,93.645,483400003.0
2009-01-06 11:05:00,93.645,93.665,93.635,93.65,1186800011.0
2009-01-06 11:06:00,93.655,93.705,93.635,93.675,1027500003.0
2009-01-06 11:07:00,93.67,93.72,93.67,93.72,1021600015.0
2009-01-06 11:08:00,93.725,93.745,93.71,93.715,1006999992.0
2009-01-06 11:09:00,93.715,93.73,93.69,93.73,335000005.0
2009-01-06 11:10:00,93.72,93.72,93.655,93.72,795600003.0
2009-01-06 11:11:00,93.72,93.72,93.7,93.71,646799992.0
2009-01-06 11:12:00,93.71,93.73,93.635,93.65,754799992.0
2009-01-06 11:13:00,93.65,93.705,93.65,93.705,1231599989.0
2009-01-06 11:14:00,93.71,93.71,93.67,93.7,517000000.0
2009-01-06 11:15:00,93.7,93.7,93.68,93.68,155400000.0
2009-01-06 11:16:00,93.685,93.705,93.68,93.695,1105000001.0
2009-01-06 11:17:00,93.705,93.71,93.675,93.68,1176800005.0
2009-01-06 11:18:00,93.68,93.69,93.645,93.67,1287000006.0
2009-01-06 11:19:00,93.67,93.68,93.655,93.66,678200003.0
2009-01-06 11:20:00,93.665,93.665,93.645,93.65,613400001.0
2009-01-06 11:21:00,93.645,93.655,93.64,93.645,127199999.0
2009-01-06 11:22:00,93.645,93.655,93.645,93.645,409000005.0
2009-01-06 11:23:00,93.635,93.635,93.61,93.615,763100000.0
2009-01-06 11:24:00,93.615,93.615,93.59,93.6,824400000.0
2009-01-06 11:25:00,93.605,93.625,93.605,93.605,1005399997.0
2009-01-06 11:26:00,93.605,93.65,93.605,93.65,784400000.0
2009-01-06 11:27:00,93.65,93.68,93.65,93.66,632500004.0
2009-01-06 11:28:00,93.66,93.69,93.66,93.69,943199997.0
2009-01-06 11:29:00,93.69,93.69,93.68,93.69,673800003.0
2009-01-06 11:30:00,93.69,93.69,93.68,93.69,200200001.0
2009-01-06 11:31:00,93.685,93.69,93.655,93.67,664599999.0
2009-01-06 11:32:00,93.67,93.67,93.67,93.67,625400000.0
2009-01-06 11:33:00,93.67,93.68,93.67,93.68,413200004.0
2009-01-06 11:34:00,93.685,93.69,93.685,93.69,495200002.0
2009-01-06 11:35:00,93.69,93.69,93.645,93.655,348200006.0
2009-01-06 11:36:00,93.655,93.7,93.655,93.69,847100007.0
2009-01-06 11:37:00,93.69,93.7,93.655,93.7,861700007.0
2009-01-06 11:38:00,93.7,93.75,93.7,93.75,717000003.0
2009-01-06 11:39:00,93.745,93.77,93.725,93.75,613400003.0
2009-01-06 11:40:00,93.75,93.775,93.715,93.715,675900006.0
2009-01-06 11:41:00,93.71,93.75,93.71,93.72,1042800007.0
2009-01-06 11:42:00,93.72,93.74,93.72,93.725,347600000.0
2009-01-06 11:43:00,93.725,93.735,93.66,93.72,642300004.0
2009-01-06 11:44:00,93.72,93.77,93.72,93.76,361600001.0
2009-01-06 11:45:00,93.76,93.78,93.755,93.755,520000001.0
2009-01-06 11:46:00,93.755,93.755,93.72,93.725,1186200005.0
2009-01-06 11:47:00,93.725,93.73,93.68,93.71,629300003.0
2009-01-06 11:48:00,93.705,93.72,93.705,93.71,561800016.0
2009-01-06 11:49:00,93.715,93.725,93.7,93.715,841700015.0
2009-01-06 11:50:00,93.715,93.735,93.695,93.71,621000004.0
2009-01-06 11:51:00,93.705,93.76,93.705,93.715,1192800014.0
2009-01-06 11:52:00,93.715,93.715,93.69,93.7,847800017.0
2009-01-06 11:53:00,93.7,93.79,93.7,93.76,711199999.0
2009-01-06 11:54:00,93.76,93.775,93.76,93.77,536400006.0
2009-01-06 11:55:00,93.77,93.825,93.77,93.81,860400009.0
2009-01-06 11:56:00,93.81,93.815,93.75,93.76,1118000007.0
2009-01-06 11:57:00,93.775,93.79,93.76,93.79,483799988.0
2009-01-06 11:58:00,93.79,93.795,93.75,93.75,389400002.0
2009-01-06 11:59:00,93.75,93.76,93.72,93.735,1033100001.0
2009-01-06 12:00:00,93.745,93.76,93.72,93.75,629100011.0
2009-01-06 12:01:00,93.765,93.775,93.66,93.73,1005200004.0
2009-01-06 12:02:00,93.745,93.81,93.73,93.795,1202800005.0
2009-01-06 12:03:00,93.795,93.795,93.76,93.775,542800002.0
2009-01-06 12:04:00,93.775,93.82,93.77,93.8,1452400008.0
2009-01-06 12:05:00,93.79,93.805,93.77,93.79,1166599999.0
2009-01-06 12:06:00,93.79,93.885,93.79,93.865,1422000001.0
2009-01-06 12:07:00,93.85,93.905,93.85,93.885,992399998.0
2009-01-06 12:08:00,93.89,93.98,93.875,93.98,953399999.0
2009-01-06 12:09:00,93.985,93.985,93.905,93.92,1121600001.0
2009-01-06 12:10:00,93.925,93.93,93.885,93.89,1170700006.0
2009-01-06 12:11:00,93.89,93.9,93.78,93.8,992200003.0
2009-01-06 12:12:00,93.8,93.865,93.8,93.85,689400013.0
2009-01-06 12:13:00,93.85,93.91,93.85,93.91,592399999.0
2009-01-06 12:14:00,93.91,93.935,93.895,93.92,1202200014.0
2009-01-06 12:15:00,93.92,93.93,93.895,93.9,1012799999.0
2009-01-06 12:16:00,93.9,93.915,93.88,93.89,737200010.0
2009-01-06 12:17:00,93.89,93.91,93.88,93.9,476000002.0
2009-01-06 12:18:00,93.9,93.915,93.9,93.9,853000004.0
2009-01-06 12:19:00,93.9,93.9,93.88,93.88,275800002.0
2009-01-06 12:20:00,93.88,93.895,93.875,93.885,998600029.0
2009-01-06 12:21:00,93.88,93.89,93.88,93.885,669400025.0
2009-01-06 12:22:00,93.885,93.895,93.88,93.89,476400004.0
2009-01-06 12:23:00,93.895,93.93,93.89,93.9,633300004.0
2009-01-06 12:24:00,93.9,93.91,93.885,93.91,279200005.0
2009-01-06 12:25:00,93.91,93.92,93.9,93.9,413000004.0
2009-01-06 12:26:00,93.9,93.9,93.875,93.88,328400006.0
2009-01-06 12:27:00,93.88,93.91,93.88,93.89,401400001.0
2009-01-06 12:28:00,93.89,93.92,93.89,93.91,556600004.0
2009-01-06 12:29:00,93.91,93.93,93.89,93.92,947599995.0
2009-01-06 12:30:00,93.92,93.93,93.89,93.89,646600004.0
2009-01-06 12:31:00,93.9,93.9,93.89,93.89,1043800015.0
2009-01-06 12:32:00,93.9,93.92,93.9,93.91,775200007.0
2009-01-06 12:33:00,93.905,93.92,93.89,93.9,398900002.0
2009-01-06 12:34:00,93.9,93.92,93.9,93.915,518600006.0
2009-01-06 12:35:00,93.915,93.935,93.905,93.92,733399991.0
2009-01-06 12:36:00,93.92,93.92,93.895,93.905,997400019.0
2009-01-06 12:37:00,93.905,93.92,93.905,93.915,818200018.0
2009-01-06 12:38:00,93.915,93.93,93.91,93.915,500200012.0
2009-01-06 12:39:00,93.915,93.94,93.91,93.94,577800000.0
2009-01-06 12:40:00,93.94,93.945,93.93,93.93,496400002.0
2009-01-06 12:41:00,93.93,93.945,93.925,93.925,470200007.0
2009-01-06 12:42:00,93.925,93.925,93.925,93.925,441800019.0
2009-01-06 12:43:00,93.925,93.925,93.9,93.905,787300017.0
2009-01-06 12:44:00,93.905,93.94,93.905,93.935,568800018.0
2009-01-06 12:45:00,93.945,93.985,93.935,93.985,911700013.0
2009-01-06 12:46:00,93.985,93.985,93.955,93.97,516600001.0
2009-01-06 12:47:00,93.97,94.07,93.965,94.02,1457600009.0
2009-01-06 12:48:00,94.02,94.04,93.975,93.985,1663600005.0
2009-01-06 12:49:00,93.985,94.005,93.93,93.985,1691599997.0
2009-01-06 12:50:00,93.985,93.985,93.9,93.935,1923699995.0
2009-01-06 12:51:00,93.94,94.005,93.94,93.975,1577800001.0
2009-01-06 12:52:00,93.99,94.005,93.965,93.975,735200003.0
2009-01-06 12:53:00,93.975,93.975,93.945,93.95,1224399991.0
2009-01-06 12:54:00,93.95,93.98,93.95,93.97,1457799984.0
2009-01-06 12:55:00,93.97,94.0,93.965,94.0,764599989.0
2009-01-06 12:56:00,93.995,94.005,93.99,93.995,871200005.0
2009-01-06 12:57:00,93.995,94.01,93.995,94.005,601600006.0
2009-01-06 12:58:00,94.0,94.0,93.97,93.975,791900003.0
2009-01-06 12:59:00,93.975,93.98,93.95,93.95,778200003.0
2009-01-06 13:00:00,93.95,93.95,93.925,93.935,1205199998.0
2009-01-06 13:01:00,93.935,93.95,93.935,93.945,725000006.0
2009-01-06 13:02:00,93.945,93.95,93.945,93.945,307400000.0
2009-01-06 13:03:00,93.945,93.95,93.905,93.925,982400006.0
2009-01-06 13:04:00,93.93,93.935,93.915,93.935,860199999.0
2009-01-06 13:05:00,93.935,93.935,93.935,93.935,153600000.0
2009-01-06 13:06:00,93.935,93.935,93.905,93.905,520400002.0
2009-01-06 13:07:00,93.905,93.92,93.88,93.905,936100001.0
2009-01-06 13:08:00,93.915,93.94,93.905,93.925,945600017.0
2009-01-06 13:09:00,93.93,93.94,93.925,93.93,305800003.0
2009-01-06 13:10:00,93.93,93.955,93.93,93.935,464200005.0
2009-01-06 13:11:00,93.93,93.97,93.93,93.97,374400002.0
2009-01-06 13:12:00,93.97,94.015,93.97,94.0,616399999.0
2009-01-06 13:13:00,94.0,94.01,93.925,93.955,769000001.0
2009-01-06 13:14:00,93.96,94.01,93.95,93.955,873999999.0
2009-01-06 13:15:00,93.955,93.965,93.945,93.96,796800009.0
2009-01-06 13:16:00,93.96,93.965,93.955,93.965,394000014.0
2009-01-06 13:17:00,93.965,93.97,93.915,93.94,975800018.0
2009-01-06 13:18:00,93.94,93.985,93.94,93.985,1328099994.0
2009-01-06 13:19:00,93.985,93.985,93.95,93.955,1060400011.0
2009-01-06 13:20:00,93.955,93.955,93.945,93.95,688199998.0
2009-01-06 13:21:00,93.955,94.005,93.95,94.0,596200006.0
2009-01-06 13:22:00,94.0,94.03,93.99,94.03,586800003.0
2009-01-06 13:23:00,94.03,94.07,93.99,94.035,1126400003.0
2009-01-06 13:24:00,94.03,94.055,94.01,94.01,964900011.0
2009-01-06 13:25:00,94.01,94.08,94.005,94.07,1018300003.0
2009-01-06 13:26:00,94.07,94.12,94.045,94.12,681999991.0
2009-01-06 13:27:00,94.12,94.13,94.105,94.12,676800004.0
2009-01-06 13:28:00,94.12,94.12,94.05,94.06,999799999.0
2009-01-06 13:29:00,94.06,94.065,94.02,94.02,280400002.0
2009-01-06 13:30:00,94.02,94.065,94.02,94.05,863000009.0
2009-01-06 13:31:00,94.05,94.06,94.04,94.05,250000000.0
2009-01-06 13:32:00,94.05,94.06,94.02,94.03,738199992.0
2009-01-06 13:33:00,94.03,94.03,93.99,94.005,628999985.0
2009-01-06 13:34:00,94.005,94.005,93.985,93.985,399399998.0
2009-01-06 13:35:00,93.985,93.99,93.9,93.905,1178999997.0
2009-01-06 13:36:00,93.905,93.92,93.88,93.89,990199990.0
2009-01-06 13:37:00,93.885,93.925,93.88,93.925,423300002.0
2009-01-06 13:38:00,93.92,93.935,93.92,93.935,338000002.0
2009-01-06 13:39:00,93.935,93.975,93.93,93.975,585300005.0
2009-01-06 13:40:00,93.96,94.0,93.96,94.0,626299998.0
2009-01-06 13:41:00,94.0,94.13,94.0,94.13,1093400002.0
2009-01-06 13:42:00,94.13,94.2,94.13,94.185,1027600021.0
2009-01-06 13:43:00,94.18,94.22,94.175,94.21,457800002.0
2009-01-06 13:44:00,94.21,94.21,94.145,94.155,1093200005.0
2009-01-06 13:45:00,94.155,94.16,94.14,94.15,428600002.0
2009-01-06 13:46:00,94.15,94.15,94.135,94.135,370100002.0
2009-01-06 13:47:00,94.125,94.14,94.115,94.14,673300003.0
2009-01-06 13:48:00,94.14,94.15,94.13,94.13,558300000.0
2009-01-06 13:49:00,94.13,94.14,94.115,94.115,533600007.0
2009-01-06 13:50:00,94.12,94.12,94.07,94.07,582400006.0
2009-01-06 13:51:00,94.07,94.07,94.05,94.06,548400009.0
2009-01-06 13:52:00,94.055,94.06,93.995,94.03,478999996.0
2009-01-06 13:53:00,94.03,94.035,94.015,94.03,656200006.0
2009-01-06 13:54:00,94.03,94.125,94.03,94.115,799800006.0
2009-01-06 13:55:00,94.115,94.125,94.095,94.105,231800008.0
2009-01-06 13:56:00,94.105,94.12,94.09,94.115,531099997.0
2009-01-06 13:57:00,94.12,94.125,94.105,94.11,313000002.0
2009-01-06 13:58:00,94.11,94.17,94.095,94.13,672700005.0
2009-01-06 13:59:00,94.14,94.14,94.115,94.125,544600006.0
2009-01-06 14:00:00,94.13,94.155,94.125,94.135,945500005.0
2009-01-06 14:01:00,94.14,94.18,94.14,94.15,711199997.0
2009-01-06 14:02:00,94.15,94.18,94.135,94.155,437200003.0
2009-01-06 14:03:00,94.16,94.185,94.155,94.16,511100003.0
2009-01-06 14:04:00,94.16,94.16,94.14,94.14,484800002.0
2009-01-06 14:05:00,94.14,94.14,94.14,94.14,27200000.0
2009-01-06 14:06:00,94.135,94.135,94.13,94.13,82600002.0
2009-01-06 14:07:00,94.13,94.13,94.12,94.125,89400000.0
2009-01-06 14:08:00,94.12,94.12,94.11,94.11,366399998.0
2009-01-06 14:09:00,94.11,94.135,94.075,94.08,741000004.0
2009-01-06 14:10:00,94.095,94.1,94.06,94.07,566600008.0
2009-01-06 14:11:00,94.07,94.08,94.06,94.08,605400007.0
2009-01-06 14:12:00,94.065,94.115,94.065,94.11,883300008.0
2009-01-06 14:13:00,94.105,94.16,94.065,94.15,1201399982.0
2009-01-06 14:14:00,94.15,94.18,94.15,94.17,698199998.0
2009-01-06 14:15:00,94.17,94.17,94.155,94.155,56600001.0
2009-01-06 14:16:00,94.155,94.17,94.135,94.16,660599998.0
2009-01-06 14:17:00,94.16,94.165,94.13,94.135,669199986.0
2009-01-06 14:18:00,94.125,94.14,94.115,94.13,513799999.0
2009-01-06 14:19:00,94.12,94.16,94.11,94.14,547800001.0
2009-01-06 14:20:00,94.135,94.14,94.12,94.13,472400004.0
2009-01-06 14:21:00,94.125,94.125,94.075,94.08,568800002.0
2009-01-06 14:22:00,94.08,94.09,94.07,94.08,598100003.0
2009-01-06 14:23:00,94.095,94.095,94.07,94.09,387800007.0
2009-01-06 14:24:00,94.08,94.095,94.08,94.09,313599999.0
2009-01-06 14:25:00,94.09,94.12,94.075,94.095,818600001.0
2009-01-06 14:26:00,94.095,94.11,94.06,94.06,1226199998.0
2009-01-06 14:27:00,94.065,94.085,94.06,94.06,846799995.0
2009-01-06 14:28:00,94.06,94.07,94.045,94.06,1056199997.0
2009-01-06 14:29:00,94.06,94.07,94.05,94.06,834999991.0
2009-01-06 14:30:00,94.06,94.06,93.975,94.01,886399997.0
2009-01-06 14:31:00,94.02,94.07,94.015,94.05,1108200004.0
2009-01-06 14:32:00,94.05,94.06,94.005,94.025,876000005.0
2009-01-06 14:33:00,94.02,94.075,94.015,94.06,772800003.0
2009-01-06 14:34:00,94.06,94.09,94.06,94.07,567399998.0
2009-01-06 14:35:00,94.07,94.08,94.05,94.06,766300006.0
2009-01-06 14:36:00,94.06,94.075,94.06,94.06,501200007.0
2009-01-06 14:37:00,94.06,94.125,94.06,94.11,773600006.0
2009-01-06 14:38:00,94.11,94.11,94.045,94.05,1114699995.0
2009-01-06 14:39:00,94.06,94.08,94.05,94.08,822399999.0
2009-01-06 14:40:00,94.08,94.12,94.08,94.1,433600000.0
2009-01-06 14:41:00,94.1,94.11,94.1,94.1,333400001.0
2009-01-06 14:42:00,94.1,94.1,94.06,94.065,816800003.0
2009-01-06 14:43:00,94.07,94.07,94.055,94.06,225400004.0
2009-01-06 14:44:00,94.06,94.09,94.06,94.08,148800000.0
2009-01-06 14:45:00,94.075,94.075,94.065,94.075,47200000.0
2009-01-06 14:46:00,94.075,94.135,94.075,94.125,473399999.0
2009-01-06 14:47:00,94.125,94.125,94.1,94.11,167000000.0
2009-01-06 14:48:00,94.11,94.11,94.1,94.1,134400000.0
2009-01-06 14:49:00,94.1,94.12,94.1,94.12,285200000.0
2009-01-06 14:50:00,94.12,94.13,94.105,94.12,576000001.0
2009-01-06 14:51:00,94.12,94.15,94.11,94.14,1127400000.0
2009-01-06 14:52:00,94.15,94.24,94.145,94.155,1524499999.0
2009-01-06 14:53:00,94.155,94.25,94.14,94.21,1369099986.0
2009-01-06 14:54:00,94.21,94.25,94.2,94.2,908800004.0
2009-01-06 14:55:00,94.2,94.23,94.19,94.22,776200000.0
2009-01-06 14:56:00,94.22,94.25,94.215,94.25,1048800001.0
2009-01-06 14:57:00,94.255,94.255,94.225,94.24,577799999.0
2009-01-06 14:58:00,94.25,94.25,94.23,94.24,274599994.0
2009-01-06 14:59:00,94.24,94.255,94.225,94.25,1084199997.0
2009-01-06 15:00:00,94.25,94.265,94.205,94.25,729699998.0
2009-01-06 15:01:00,94.255,94.325,94.255,94.31,778899998.0
2009-01-06 15:02:00,94.31,94.36,94.305,94.355,971199994.0
2009-01-06 15:03:00,94.35,94.355,94.325,94.325,874199998.0
2009-01-06 15:04:00,94.315,94.33,94.25,94.31,792899999.0
2009-01-06 15:05:00,94.31,94.31,94.24,94.26,1304800003.0
2009-01-06 15:06:00,94.26,94.315,94.26,94.295,712399990.0
2009-01-06 15:07:00,94.295,94.315,94.28,94.28,185200000.0
2009-01-06 15:08:00,94.28,94.28,94.235,94.25,638399996.0
2009-01-06 15:09:00,94.25,94.25,94.185,94.23,819200006.0
2009-01-06 15:10:00,94.23,94.305,94.22,94.29,609600006.0
2009-01-06 15:11:00,94.29,94.37,94.285,94.35,722400003.0
2009-01-06 15:12:00,94.36,94.4,94.34,94.345,834400003.0
2009-01-06 15:13:00,94.345,94.345,94.28,94.31,1136699996.0
2009-01-06 15:14:00,94.32,94.355,94.31,94.355,1016500008.0
2009-01-06 15:15:00,94.355,94.43,94.345,94.395,1008199998.0
2009-01-06 15:16:00,94.395,94.415,94.36,94.415,1101800000.0
2009-01-06 15:17:00,94.43,94.43,94.38,94.38,598600004.0
2009-01-06 15:18:00,94.375,94.375,94.35,94.355,987400001.0
2009-01-06 15:19:00,94.355,94.355,94.33,94.33,964800001.0
2009-01-06 15:20:00,94.33,94.36,94.33,94.33,725600001.0
2009-01-06 15:21:00,94.33,94.33,94.255,94.26,315599999.0
2009-01-06 15:22:00,94.26,94.285,94.25,94.25,1346400008.0
2009-01-06 15:23:00,94.25,94.27,94.24,94.27,859900000.0
2009-01-06 15:24:00,94.265,94.285,94.265,94.27,415999998.0
2009-01-06 15:25:00,94.27,94.3,94.27,94.3,549400000.0
2009-01-06 15:26:00,94.31,94.32,94.31,94.32,1312000013.0
2009-01-06 15:27:00,94.32,94.33,94.255,94.26,575000002.0
2009-01-06 15:28:00,94.26,94.275,94.225,94.27,1163400001.0
2009-01-06 15:29:00,94.265,94.27,94.255,94.255,1411099995.0
2009-01-06 15:30:00,94.255,94.285,94.255,94.28,1217199997.0
2009-01-06 15:31:00,94.28,94.31,94.28,94.31,866199996.0
2009-01-06 15:32:00,94.31,94.33,94.305,94.325,610500000.0
2009-01-06 15:33:00,94.325,94.34,94.31,94.325,530800005.0
2009-01-06 15:34:00,94.325,94.36,94.29,94.325,773700003.0
2009-01-06 15:35:00,94.325,94.325,94.295,94.305,940599998.0
2009-01-06 15:36:00,94.305,94.315,94.29,94.315,1125200000.0
2009-01-06 15:37:00,94.315,94.345,94.31,94.345,701200000.0
2009-01-06 15:38:00,94.345,94.355,94.34,94.34,1164299998.0
2009-01-06 15:39:00,94.35,94.36,94.34,94.34,563600003.0
2009-01-06 15:40:00,94.34,94.38,94.33,94.37,647000000.0
2009-01-06 15:41:00,94.37,94.41,94.365,94.365,899999999.0
2009-01-06 15:42:00,94.365,94.4,94.29,94.315,1014199998.0
2009-01-06 15:43:00,94.32,94.355,94.32,94.32,756599997.0
2009-01-06 15:44:00,94.33,94.37,94.32,94.36,479400000.0
2009-01-06 15:45:00,94.36,94.41,94.36,94.37,471300000.0
2009-01-06 15:46:00,94.36,94.37,94.325,94.345,827199998.0
2009-01-06 15:47:00,94.34,94.385,94.33,94.375,1080400001.0
2009-01-06 15:48:00,94.385,94.4,94.345,94.345,1205599999.0
2009-01-06 15:49:00,94.345,94.37,94.33,94.365,1353800008.0
2009-01-06 15:50:00,94.365,94.385,94.355,94.355,539199998.0
2009-01-06 15:51:00,94.355,94.39,94.355,94.39,774199995.0
2009-01-06 15:52:00,94.39,94.39,94.33,94.33,540200000.0
2009-01-06 15:53:00,94.33,94.355,94.33,94.355,566800000.0
2009-01-06 15:54:00,94.35,94.35,94.28,94.29,586099999.0
2009-01-06 15:55:00,94.29,94.3,94.26,94.265,703800000.0
2009-01-06 15:56:00,94.27,94.29,94.27,94.29,504400000.0
2009-01-06 15:57:00,94.305,94.32,94.29,94.315,808599998.0
2009-01-06 15:58:00,94.31,94.33,94.295,94.3,581900001.0
2009-01-06 15:59:00,94.31,94.365,94.3,94.33,1166999993.0
2009-01-06 16:00:00,94.345,94.355,94.3,94.325,312900001.0
2009-01-06 16:01:00,94.32,94.335,94.305,94.33,200200000.0
2009-01-06 16:02:00,94.325,94.335,94.305,94.32,675600000.0
2009-01-06 16:03:00,94.33,94.33,94.31,94.315,1001400001.0
2009-01-06 16:04:00,94.32,94.345,94.315,94.33,425399998.0
2009-01-06 16:05:00,94.33,94.33,94.29,94.3,664100000.0
2009-01-06 16:06:00,94.3,94.3,94.25,94.275,918800002.0
2009-01-06 16:07:00,94.28,94.29,94.26,94.275,589000001.0
2009-01-06 16:08:00,94.275,94.3,94.265,94.295,332800000.0
2009-01-06 16:09:00,94.28,94.305,94.28,94.295,293200000.0
2009-01-06 16:10:00,94.3,94.305,94.24,94.24,418999998.0
2009-01-06 16:11:00,94.24,94.28,94.24,94.28,977800003.0
2009-01-06 16:12:00,94.28,94.29,94.26,94.27,545800003.0
2009-01-06 16:13:00,94.26,94.3,94.25,94.28,458400004.0
2009-01-06 16:14:00,94.28,94.28,94.25,94.255,619399999.0
2009-01-06 16:15:00,94.255,94.345,94.255,94.34,864300004.0
2009-01-06 16:16:00,94.325,94.36,94.3,94.31,1009800007.0
2009-01-06 16:17:00,94.31,94.32,94.295,94.31,425399998.0
2009-01-06 16:18:00,94.31,94.315,94.29,94.3,899900000.0
2009-01-06 16:19:00,94.3,94.31,94.3,94.31,296199999.0
2009-01-06 16:20:00,94.31,94.355,94.31,94.355,255599998.0
2009-01-06 16:21:00,94.355,94.355,94.285,94.295,595200000.0
2009-01-06 16:22:00,94.295,94.295,94.28,94.295,892600002.0
2009-01-06 16:23:00,94.295,94.295,94.255,94.265,808200000.0
2009-01-06 16:24:00,94.265,94.295,94.265,94.295,917999999.0
2009-01-06 16:25:00,94.295,94.295,94.225,94.25,932200000.0
2009-01-06 16:26:00,94.25,94.26,94.225,94.23,1402600005.0
2009-01-06 16:27:00,94.23,94.245,94.205,94.23,983200000.0
2009-01-06 16:28:00,94.23,94.235,94.225,94.23,546799998.0
2009-01-06 16:29:00,94.23,94.25,94.23,94.24,882799997.0
2009-01-06 16:30:00,94.235,94.25,94.23,94.25,1004799980.0
2009-01-06 16:31:00,94.25,94.28,94.25,94.28,769899999.0
2009-01-06 16:32:00,94.28,94.295,94.245,94.255,982599999.0
2009-01-06 16:33:00,94.255,94.265,94.24,94.25,376399999.0
2009-01-06 16:34:00,94.25,94.26,94.23,94.25,1039400001.0
2009-01-06 16:35:00,94.25,94.265,94.23,94.24,988800000.0
2009-01-06 16:36:00,94.23,94.25,94.22,94.25,1018600000.0
2009-01-06 16:37:00,94.25,94.27,94.24,94.27,546199998.0
2009-01-06 16:38:00,94.27,94.28,94.255,94.275,666399999.0
2009-01-06 16:39:00,94.275,94.305,94.27,94.275,1015200006.0
2009-01-06 16:40:00,94.285,94.285,94.26,94.28,775099998.0
2009-01-06 16:41:00,94.28,94.3,94.275,94.28,725399984.0
2009-01-06 16:42:00,94.28,94.295,94.275,94.275,969999996.0
2009-01-06 16:43:00,94.275,94.315,94.275,94.285,1003200007.0
2009-01-06 16:44:00,94.285,94.315,94.28,94.305,1509200015.0
2009-01-06 16:45:00,94.305,94.32,94.3,94.315,748300001.0
2009-01-06 16:46:00,94.31,94.33,94.275,94.32,967599996.0
2009-01-06 16:47:00,94.33,94.38,94.325,94.36,1316000004.0
2009-01-06 16:48:00,94.36,94.395,94.36,94.395,852199998.0
2009-01-06 16:49:00,94.395,94.46,94.39,94.455,1075200000.0
2009-01-06 16:50:00,94.455,94.47,94.445,94.455,426700000.0
2009-01-06 16:51:00,94.455,94.57,94.45,94.545,1101099999.0
2009-01-06 16:52:00,94.545,94.56,94.53,94.545,1290000003.0
2009-01-06 16:53:00,94.545,94.58,94.53,94.55,985800018.0
2009-01-06 16:54:00,94.555,94.575,94.555,94.555,838800001.0
2009-01-06 16:55:00,94.56,94.575,94.53,94.54,1024599992.0
2009-01-06 16:56:00,94.53,94.54,94.52,94.525,1305000002.0
2009-01-06 16:57:00,94.52,94.56,94.52,94.545,216200000.0
2009-01-06 16:58:00,94.545,94.565,94.54,94.555,1004399992.0
2009-01-06 16:59:00,94.56,94.58,94.495,94.51,632600001.0
2009-01-06 17:00:00,94.51,94.63,94.51,94.565,690800001.0
2009-01-06 17:01:00,94.565,94.565,94.475,94.49,1085800001.0
2009-01-06 17:02:00,94.49,94.49,94.395,94.415,1054200000.0
2009-01-06 17:03:00,94.415,94.46,94.4,94.45,707200000.0
2009-01-06 17:04:00,94.45,94.455,94.43,94.435,906199998.0
2009-01-06 17:05:00,94.435,94.51,94.435,94.5,960399999.0
2009-01-06 17:06:00,94.5,94.525,94.48,94.515,849200003.0
2009-01-06 17:07:00,94.515,94.525,94.49,94.495,1100400004.0
2009-01-06 17:08:00,94.495,94.54,94.495,94.52,643599999.0
2009-01-06 17:09:00,94.52,94.54,94.505,94.52,707100001.0
2009-01-06 17:10:00,94.52,94.53,94.475,94.495,901599999.0
2009-01-06 17:11:00,94.495,94.535,94.48,94.535,939399995.0
2009-01-06 17:12:00,94.53,94.53,94.495,94.505,700399990.0
2009-01-06 17:13:00,94.505,94.505,94.465,94.465,1214399982.0
2009-01-06 17:14:00,94.47,94.5,94.465,94.475,793399990.0
2009-01-06 17:15:00,94.475,94.48,94.455,94.465,1027999985.0
2009-01-06 17:16:00,94.465,94.475,94.45,94.465,1019999991.0
2009-01-06 17:17:00,94.47,94.47,94.445,94.46,627999990.0
2009-01-06 17:18:00,94.45,94.47,94.45,94.45,429600000.0
2009-01-06 17:19:00,94.45,94.455,94.42,94.43,571199997.0
2009-01-06 17:20:00,94.43,94.43,94.38,94.38,211200000.0
2009-01-06 17:21:00,94.38,94.39,94.365,94.37,394399997.0
2009-01-06 17:22:00,94.36,94.41,94.36,94.41,801999992.0
2009-01-06 17:23:00,94.4,94.45,94.37,94.415,1086600003.0
2009-01-06 17:24:00,94.42,94.445,94.39,94.435,1216000005.0
2009-01-06 17:25:00,94.425,94.46,94.4,94.45,1089400005.0
2009-01-06 17:26:00,94.44,94.44,94.395,94.395,466399999.0
2009-01-06 17:27:00,94.395,94.405,94.38,94.39,351599999.0
2009-01-06 17:28:00,94.39,94.42,94.37,94.4,749599998.0
2009-01-06 17:29:00,94.4,94.47,94.4,94.46,598299998.0
2009-01-06 17:30:00,94.46,94.49,94.435,94.475,666800000.0
2009-01-06 17:31:00,94.475,94.505,94.465,94.475,963699999.0
2009-01-06 17:32:00,94.475,94.48,94.45,94.46,463599997.0
2009-01-06 17:33:00,94.46,94.47,94.46,94.47,76400000.0
2009-01-06 17:34:00,94.47,94.48,94.46,94.47,275199999.0
2009-01-06 17:35:00,94.47,94.47,94.46,94.47,122200000.0
2009-01-06 17:36:00,94.47,94.55,94.47,94.54,575400000.0
2009-01-06 17:37:00,94.54,94.58,94.53,94.55,457800005.0
2009-01-06 17:38:00,94.54,94.54,94.505,94.505,323199995.0
2009-01-06 17:39:00,94.505,94.53,94.45,94.475,1355599994.0
2009-01-06 17:40:00,94.475,94.5,94.465,94.5,889999992.0
2009-01-06 17:41:00,94.5,94.52,94.48,94.49,682099993.0
2009-01-06 17:42:00,94.49,94.53,94.485,94.51,304800000.0
2009-01-06 17:43:00,94.51,94.52,94.49,94.495,517000001.0
2009-01-06 17:44:00,94.495,94.515,94.48,94.505,556600000.0
2009-01-06 17:45:00,94.51,94.515,94.48,94.48,949000000.0
2009-01-06 17:46:00,94.48,94.48,94.445,94.455,685099991.0
2009-01-06 17:47:00,94.455,94.505,94.45,94.505,584799999.0
2009-01-06 17:48:00,94.495,94.54,94.495,94.54,501599999.0
2009-01-06 17:49:00,94.53,94.54,94.51,94.525,639200000.0
2009-01-06 17:50:00,94.535,94.57,94.505,94.51,756799995.0
2009-01-06 17:51:00,94.51,94.53,94.5,94.51,800399997.0
2009-01-06 17:52:00,94.51,94.525,94.495,94.51,451399998.0
2009-01-06 17:53:00,94.515,94.525,94.51,94.515,657999993.0
2009-01-06 17:54:00,94.51,94.515,94.48,94.48,221200000.0
2009-01-06 17:55:00,94.48,94.5,94.48,94.49,198800002.0
2009-01-06 17:56:00,94.49,94.51,94.48,94.495,732400000.0
2009-01-06 17:57:00,94.495,94.525,94.495,94.525,755199994.0
2009-01-06 17:58:00,94.525,94.525,94.475,94.475,737399994.0
2009-01-06 17:59:00,94.475,94.485,94.46,94.47,879799985.0
2009-01-06 18:00:00,94.485,94.485,94.445,94.45,932799990.0
2009-01-06 18:01:00,94.45,94.455,94.39,94.415,769199999.0
2009-01-06 18:02:00,94.415,94.44,94.385,94.385,1365600007.0
2009-01-06 18:03:00,94.385,94.395,94.36,94.36,650700000.0
2009-01-06 18:04:00,94.36,94.38,94.34,94.365,681000001.0
2009-01-06 18:05:00,94.365,94.375,94.355,94.355,734400007.0
2009-01-06 18:06:00,94.355,94.355,94.3,94.33,522200001.0
2009-01-06 18:07:00,94.32,94.325,94.285,94.29,796000002.0
2009-01-06 18:08:00,94.29,94.32,94.28,94.31,868199999.0
2009-01-06 18:09:00,94.31,94.32,94.3,94.305,515800001.0
2009-01-06 18:10:00,94.31,94.33,94.27,94.29,504399998.0
2009-01-06 18:11:00,94.29,94.33,94.28,94.31,416199999.0
2009-01-06 18:12:00,94.315,94.33,94.31,94.32,629000000.0
2009-01-06 18:13:00,94.32,94.38,94.285,94.375,755399998.0
2009-01-06 18:14:00,94.375,94.375,94.335,94.335,203300000.0
2009-01-06 18:15:00,94.335,94.355,94.325,94.355,540999998.0
2009-01-06 18:16:00,94.355,94.375,94.35,94.365,193600000.0
2009-01-06 18:17:00,94.35,94.375,94.3,94.305,369300000.0
2009-01-06 18:18:00,94.305,94.345,94.305,94.325,250400000.0
2009-01-06 18:19:00,94.325,94.33,94.3,94.31,270800000.0
2009-01-06 18:20:00,94.31,94.33,94.31,94.32,183200000.0
2009-01-06 18:21:00,94.315,94.365,94.315,94.365,360600000.0
2009-01-06 18:22:00,94.355,94.38,94.345,94.365,1118799995.0
2009-01-06 18:23:00,94.365,94.375,94.355,94.36,206600000.0
2009-01-06 18:24:00,94.36,94.375,94.35,94.37,759300001.0
2009-01-06 18:25:00,94.375,94.4,94.345,94.355,467000000.0
2009-01-06 18:26:00,94.37,94.37,94.33,94.35,450300001.0
2009-01-06 18:27:00,94.35,94.405,94.35,94.385,879900006.0
2009-01-06 18:28:00,94.39,94.435,94.38,94.435,486600004.0
2009-01-06 18:29:00,94.435,94.445,94.395,94.4,930599996.0
2009-01-06 18:30:00,94.4,94.405,94.365,94.365,851600005.0
2009-01-06 18:31:00,94.365,94.42,94.355,94.415,850599997.0
2009-01-06 18:32:00,94.425,94.445,94.41,94.445,731999998.0
2009-01-06 18:33:00,94.44,94.44,94.4,94.4,1002900001.0
2009-01-06 18:34:00,94.39,94.4,94.375,94.39,662400010.0
2009-01-06 18:35:00,94.39,94.4,94.365,94.365,200300000.0
2009-01-06 18:36:00,94.36,94.38,94.36,94.365,57600000.0
2009-01-06 18:37:00,94.365,94.365,94.36,94.36,108000000.0
2009-01-06 18:38:00,94.36,94.37,94.355,94.365,365600000.0
2009-01-06 18:39:00,94.365,94.38,94.345,94.38,479499995.0
2009-01-06 18:40:00,94.38,94.38,94.345,94.35,391999997.0
2009-01-06 18:41:00,94.345,94.355,94.33,94.355,311800000.0
2009-01-06 18:42:00,94.355,94.38,94.355,94.355,532000004.0
2009-01-06 18:43:00,94.355,94.36,94.34,94.34,383000000.0
2009-01-06 18:44:00,94.345,94.35,94.335,94.34,46800000.0
2009-01-06 18:45:00,94.335,94.34,94.325,94.335,188400000.0
2009-01-06 18:46:00,94.335,94.345,94.32,94.335,206800000.0
2009-01-06 18:47:00,94.33,94.355,94.32,94.355,253000000.0
2009-01-06 18:48:00,94.35,94.355,94.33,94.345,149200000.0
2009-01-06 18:49:00,94.345,94.35,94.34,94.345,67200000.0
2009-01-06 18:50:00,94.35,94.365,94.335,94.355,354799998.0
2009-01-06 18:51:00,94.35,94.355,94.335,94.355,222800001.0
2009-01-06 18:52:00,94.355,94.355,94.35,94.35,246400000.0
2009-01-06 18:53:00,94.355,94.355,94.33,94.33,404799991.0
2009-01-06 18:54:00,94.325,94.33,94.31,94.315,304799999.0
2009-01-06 18:55:00,94.315,94.325,94.315,94.315,91200000.0
2009-01-06 18:56:00,94.315,94.315,94.26,94.265,319000001.0
2009-01-06 18:57:00,94.265,94.265,94.23,94.25,538999997.0
2009-01-06 18:58:00,94.26,94.26,94.19,94.2,683599993.0
2009-01-06 18:59:00,94.21,94.225,94.155,94.205,767799994.0
2009-01-06 19:00:00,94.2,94.205,94.175,94.175,592800000.0
2009-01-06 19:01:00,94.175,94.195,94.17,94.18,480799995.0
2009-01-06 19:02:00,94.175,94.22,94.17,94.22,635999998.0
2009-01-06 19:03:00,94.22,94.23,94.205,94.225,312799999.0
2009-01-06 19:04:00,94.225,94.23,94.205,94.21,72800000.0
2009-01-06 19:05:00,94.21,94.22,94.195,94.195,204800000.0
2009-01-06 19:06:00,94.195,94.2,94.18,94.19,86400000.0
2009-01-06 19:07:00,94.19,94.19,94.17,94.17,259999999.0
2009-01-06 19:08:00,94.17,94.195,94.17,94.19,711999994.0
2009-01-06 19:09:00,94.205,94.205,94.175,94.185,802399995.0
2009-01-06 19:10:00,94.185,94.205,94.185,94.2,358000000.0
2009-01-06 19:11:00,94.195,94.205,94.17,94.17,512299999.0
2009-01-06 19:12:00,94.17,94.17,94.16,94.16,114000000.0
2009-01-06 19:13:00,94.165,94.165,94.115,94.115,302799999.0
2009-01-06 19:14:00,94.11,94.15,94.11,94.145,196000000.0
2009-01-06 19:15:00,94.16,94.17,94.135,94.135,214400000.0
2009-01-06 19:16:00,94.135,94.155,94.135,94.15,119199999.0
2009-01-06 19:17:00,94.15,94.15,94.125,94.135,466400000.0
2009-01-06 19:18:00,94.135,94.135,94.115,94.12,663199998.0
2009-01-06 19:19:00,94.12,94.135,94.115,94.12,986699998.0
2009-01-06 19:20:00,94.115,94.125,93.995,94.005,716199996.0
2009-01-06 19:21:00,94.005,94.045,94.005,94.005,1225199987.0
2009-01-06 19:22:00,94.015,94.045,94.015,94.03,711199987.0
2009-01-06 19:23:00,94.03,94.055,94.03,94.03,890399999.0
2009-01-06 19:24:00,94.03,94.04,94.02,94.02,800799997.0
2009-01-06 19:25:00,94.02,94.025,93.995,94.0,1041599983.0
2009-01-06 19:26:00,94.0,94.015,93.995,94.01,807999986.0
2009-01-06 19:27:00,94.01,94.02,94.005,94.02,156000000.0
2009-01-06 19:28:00,94.015,94.04,94.015,94.025,462399998.0
2009-01-06 19:29:00,94.025,94.07,94.025,94.06,331399998.0
2009-01-06 19:30:00,94.055,94.075,94.05,94.075,93200000.0
2009-01-06 19:31:00,94.07,94.08,94.065,94.07,93200000.0
2009-01-06 19:32:00,94.07,94.07,94.06,94.06,28800000.0
2009-01-06 19:33:00,94.075,94.075,94.065,94.07,75200000.0
2009-01-06 19:34:00,94.075,94.08,94.075,94.075,19200000.0
2009-01-06 19:35:00,94.08,94.085,94.065,94.065,104800000.0
2009-01-06 19:36:00,94.07,94.115,94.065,94.095,159400000.0
2009-01-06 19:37:00,94.11,94.12,94.085,94.095,255400000.0
2009-01-06 19:38:00,94.09,94.095,94.085,94.085,114800000.0
2009-01-06 19:39:00,94.09,94.115,94.08,94.09,424399999.0
2009-01-06 19:40:00,94.085,94.1,94.085,94.1,459200000.0
2009-01-06 19:41:00,94.1,94.1,94.085,94.085,309599999.0
2009-01-06 19:42:00,94.095,94.095,94.06,94.09,436800000.0
2009-01-06 19:43:00,94.09,94.09,94.06,94.06,88800000.0
2009-01-06 19:44:00,94.06,94.07,94.055,94.055,79200000.0
2009-01-06 19:45:00,94.055,94.075,94.055,94.075,124800000.0
2009-01-06 19:46:00,94.07,94.07,94.055,94.07,77200000.0
2009-01-06 19:47:00,94.07,94.08,94.07,94.075,52800000.0
2009-01-06 19:48:00,94.07,94.085,94.06,94.08,497600000.0
2009-01-06 19:49:00,94.085,94.135,94.08,94.13,184000000.0
2009-01-06 19:50:00,94.125,94.125,94.095,94.1,104399999.0
2009-01-06 19:51:00,94.105,94.115,94.095,94.115,114800000.0
2009-01-06 19:52:00,94.115,94.13,94.105,94.105,261600000.0
2009-01-06 19:53:00,94.105,94.115,94.105,94.105,37200000.0
2009-01-06 19:54:00,94.105,94.12,94.105,94.105,88400000.0
2009-01-06 19:55:00,94.1,94.115,94.1,94.105,119599998.0
2009-01-06 19:56:00,94.105,94.115,94.1,94.105,203199996.0
2009-01-06 19:57:00,94.105,94.12,94.105,94.105,441599996.0
2009-01-06 19:58:00,94.105,94.105,94.075,94.085,757599998.0
2009-01-06 19:59:00,94.085,94.09,94.045,94.05,384799999.0
2009-01-06 20:00:00,94.05,94.05,94.03,94.045,493599995.0
2009-01-06 20:01:00,94.045,94.045,94.04,94.045,171999996.0
2009-01-06 20:02:00,94.05,94.05,94.015,94.03,984399990.0
2009-01-06 20:03:00,94.03,94.045,94.015,94.02,1095199998.0
2009-01-06 20:04:00,94.02,94.035,94.005,94.01,874399992.0
2009-01-06 20:05:00,94.005,94.01,93.945,93.985,1400799981.0
2009-01-06 20:06:00,93.985,93.99,93.925,93.94,816999995.0
2009-01-06 20:07:00,93.94,93.985,93.935,93.955,724799994.0
2009-01-06 20:08:00,93.955,93.965,93.845,93.845,615199995.0
2009-01-06 20:09:00,93.855,93.875,93.845,93.87,300000000.0
2009-01-06 20:10:00,93.87,93.875,93.86,93.875,222400001.0
2009-01-06 20:11:00,93.875,93.885,93.865,93.88,165200000.0
2009-01-06 20:12:00,93.88,93.88,93.85,93.855,263200000.0
2009-01-06 20:13:00,93.855,93.855,93.805,93.82,931999996.0
2009-01-06 20:14:00,93.815,93.82,93.79,93.8,1141599996.0
2009-01-06 20:15:00,93.805,93.84,93.805,93.825,381600000.0
2009-01-06 20:16:00,93.825,93.83,93.78,93.78,692799998.0
2009-01-06 20:17:00,93.785,93.83,93.775,93.83,715999998.0
2009-01-06 20:18:00,93.83,93.86,93.78,93.795,912799995.0
2009-01-06 20:19:00,93.795,93.8,93.73,93.75,348000000.0
2009-01-06 20:20:00,93.755,93.785,93.73,93.775,506800000.0
2009-01-06 20:21:00,93.785,93.865,93.775,93.84,833599997.0
2009-01-06 20:22:00,93.84,93.855,93.84,93.845,279199996.0
2009-01-06 20:23:00,93.845,93.875,93.84,93.87,540800000.0
2009-01-06 20:24:00,93.88,93.915,93.87,93.905,708799997.0
2009-01-06 20:25:00,93.915,93.915,93.845,93.875,740799994.0
2009-01-06 20:26:00,93.87,93.895,93.87,93.89,593600000.0
2009-01-06 20:27:00,93.885,93.94,93.885,93.905,599199998.0
2009-01-06 20:28:00,93.905,93.925,93.905,93.92,398400000.0
2009-01-06 20:29:00,93.92,93.935,93.92,93.92,413599999.0
2009-01-06 20:30:00,93.925,93.925,93.875,93.875,625199990.0
2009-01-06 20:31:00,93.885,93.895,93.875,93.89,304799997.0
2009-01-06 20:32:00,93.885,93.885,93.855,93.855,504799991.0
2009-01-06 20:33:00,93.855,93.855,93.8,93.835,1135199992.0
2009-01-06 20:34:00,93.835,93.835,93.825,93.825,227199993.0
2009-01-06 20:35:00,93.84,93.86,93.83,93.855,291199998.0
2009-01-06 20:36:00,93.855,93.855,93.82,93.83,511999997.0
2009-01-06 20:37:00,93.845,93.85,93.765,93.78,645599998.0
2009-01-06 20:38:00,93.78,93.79,93.75,93.79,108000000.0
2009-01-06 20:39:00,93.795,93.83,93.795,93.825,173599999.0
2009-01-06 20:40:00,93.825,93.83,93.8,93.8,471200000.0
2009-01-06 20:41:00,93.805,93.815,93.805,93.805,410400000.0
2009-01-06 20:42:00,93.81,93.835,93.795,93.835,331999999.0
2009-01-06 20:43:00,93.835,93.86,93.83,93.855,771199985.0
2009-01-06 20:44:00,93.875,93.885,93.875,93.88,149599997.0
2009-01-06 20:45:00,93.88,93.88,93.865,93.875,182399997.0
2009-01-06 20:46:00,93.875,93.875,93.845,93.85,382399992.0
2009-01-06 20:47:00,93.85,93.855,93.82,93.83,489600000.0
2009-01-06 20:48:00,93.825,93.835,93.805,93.835,520799997.0
2009-01-06 20:49:00,93.83,93.885,93.83,93.87,542399996.0
2009-01-06 20:50:00,93.87,93.875,93.855,93.875,431200001.0
2009-01-06 20:51:00,93.87,93.87,93.855,93.865,152799998.0
2009-01-06 20:52:00,93.865,93.875,93.845,93.85,416799997.0
2009-01-06 20:53:00,93.85,93.85,93.775,93.78,525799997.0
2009-01-06 20:54:00,93.78,93.825,93.78,93.82,934399998.0
2009-01-06 20:55:00,93.82,93.82,93.805,93.81,124000000.0
2009-01-06 20:56:00,93.81,93.84,93.8,93.84,871199995.0
2009-01-06 20:57:00,93.83,93.865,93.82,93.825,907199993.0
2009-01-06 20:58:00,93.825,93.85,93.825,93.845,295199997.0
2009-01-06 20:59:00,93.845,93.855,93.845,93.85,128799997.0
2009-01-06 21:00:00,93.85,93.855,93.815,93.835,340800000.0
2009-01-06 21:01:00,93.835,93.835,93.815,93.83,213600000.0
2009-01-06 21:02:00,93.83,93.845,93.805,93.805,625599997.0
2009-01-06 21:03:00,93.8,93.8,93.75,93.78,967599995.0
2009-01-06 21:04:00,93.78,93.82,93.775,93.815,510399995.0
2009-01-06 21:05:00,93.835,93.835,93.775,93.785,817199993.0
2009-01-06 21:06:00,93.78,93.785,93.67,93.67,1072799991.0
2009-01-06 21:07:00,93.665,93.765,93.665,93.76,1219999994.0
2009-01-06 21:08:00,93.76,93.785,93.755,93.76,858399996.0
2009-01-06 21:09:00,93.765,93.775,93.75,93.75,471199998.0
2009-01-06 21:10:00,93.75,93.815,93.75,93.795,560799996.0
2009-01-06 21:11:00,93.795,93.795,93.7,93.705,593599998.0
2009-01-06 21:12:00,93.705,93.715,93.685,93.715,212800000.0
2009-01-06 21:13:00,93.715,93.81,93.715,93.76,196800000.0
2009-01-06 21:14:00,93.765,93.8,93.76,93.775,397599998.0
2009-01-06 21:15:00,93.78,93.815,93.76,93.76,574399998.0
2009-01-06 21:16:00,93.755,93.8,93.755,93.775,284000000.0
2009-01-06 21:17:00,93.775,93.785,93.745,93.755,384000000.0
2009-01-06 21:18:00,93.755,93.81,93.745,93.79,633599997.0
2009-01-06 21:19:00,93.79,93.815,93.78,93.78,287200000.0
2009-01-06 21:20:00,93.775,93.785,93.73,93.745,883599993.0
2009-01-06 21:21:00,93.745,93.755,93.695,93.715,699999999.0
2009-01-06 21:22:00,93.72,93.79,93.715,93.79,859999996.0
2009-01-06 21:23:00,93.8,93.815,93.755,93.77,770399995.0
2009-01-06 21:24:00,93.77,93.805,93.765,93.805,399200000.0
2009-01-06 21:25:00,93.805,93.84,93.805,93.835,342400000.0
2009-01-06 21:26:00,93.84,93.845,93.83,93.835,487999997.0
2009-01-06 21:27:00,93.835,93.845,93.825,93.835,188000000.0
2009-01-06 21:28:00,93.84,93.87,93.84,93.845,228800000.0
2009-01-06 21:29:00,93.845,93.855,93.845,93.855,670399990.0
2009-01-06 21:30:00,93.87,93.875,93.865,93.865,57600000.0
2009-01-06 21:31:00,93.875,93.89,93.865,93.87,800799994.0
2009-01-06 21:32:00,93.865,93.875,93.85,93.87,352800000.0
2009-01-06 21:33:00,93.875,93.895,93.87,93.88,158400000.0
2009-01-06 21:34:00,93.875,93.885,93.855,93.865,62400000.0
2009-01-06 21:35:00,93.865,93.88,93.855,93.875,711200003.0
2009-01-06 21:36:00,93.875,93.91,93.865,93.865,674399999.0
2009-01-06 21:37:00,93.865,93.915,93.865,93.915,675199997.0
2009-01-06 21:38:00,93.915,93.925,93.905,93.915,434400000.0
2009-01-06 21:39:00,93.915,93.915,93.91,93.91,136000001.0
2009-01-06 21:40:00,93.91,93.915,93.905,93.91,213600000.0
2009-01-06 21:41:00,93.91,93.915,93.895,93.895,530399994.0
2009-01-06 21:42:00,93.9,93.91,93.895,93.895,802400000.0
2009-01-06 21:43:00,93.9,93.915,93.895,93.915,212000000.0
2009-01-06 21:44:00,93.91,93.91,93.89,93.905,476799991.0
2009-01-06 21:45:00,93.905,93.96,93.905,93.96,978399994.0
2009-01-06 21:46:00,93.96,93.97,93.94,93.955,757599997.0
2009-01-06 21:47:00,93.955,93.965,93.945,93.955,317599995.0
2009-01-06 21:48:00,93.96,94.025,93.96,93.99,921399998.0
2009-01-06 21:49:00,94.0,94.02,93.985,94.005,944799998.0
2009-01-06 21:50:00,94.005,94.01,93.98,94.0,1313599995.0
2009-01-06 21:51:00,94.0,94.02,93.98,94.005,831199998.0
2009-01-06 21:52:00,94.005,94.01,93.985,94.01,354399999.0
2009-01-06 21:53:00,94.01,94.105,94.01,94.095,340800000.0
2009-01-06 21:54:00,94.085,94.085,94.06,94.06,114800000.0
2009-01-06 21:55:00,94.06,94.08,94.06,94.075,95600000.0
2009-01-06 21:56:00,94.075,94.075,94.055,94.055,150399999.0
2009-01-06 21:57:00,94.06,94.06,94.055,94.055,51200000.0
2009-01-06 21:58:00,94.05,94.055,94.035,94.035,350399999.0
2009-01-06 21:59:00,94.035,94.035,94.005,94.005,1157599994.0
2009-01-06 22:00:00,94.005,94.01,93.985,93.995,1028799991.0
2009-01-06 22:01:00,93.995,93.995,93.97,93.97,527199999.0
2009-01-06 22:02:00,93.965,93.98,93.96,93.975,1025999997.0
2009-01-06 22:03:00,93.975,93.975,93.945,93.96,476000003.0
2009-01-06 22:04:00,93.96,93.975,93.92,93.92,563200001.0
2009-01-06 22:05:00,93.92,93.93,93.905,93.91,495999998.0
2009-01-06 22:06:00,93.91,93.925,93.89,93.895,499200000.0
2009-01-06 22:07:00,93.895,93.945,93.88,93.91,874400001.0
2009-01-06 22:08:00,93.91,93.92,93.89,93.89,246400000.0
2009-01-06 22:09:00,93.885,93.885,93.87,93.87,647200000.0
2009-01-06 22:10:00,93.87,93.87,93.845,93.86,608800000.0
2009-01-06 22:11:00,93.86,93.88,93.835,93.875,566400000.0
2009-01-06 22:12:00,93.875,93.875,93.845,93.875,944799999.0
2009-01-06 22:13:00,93.875,93.875,93.85,93.85,359200000.0
2009-01-06 22:14:00,93.85,93.86,93.84,93.85,503999998.0
2009-01-06 22:15:00,93.85,93.86,93.83,93.86,547199999.0
2009-01-06 22:16:00,93.86,93.86,93.835,93.84,675200000.0
2009-01-06 22:17:00,93.84,93.85,93.835,93.84,407199997.0
2009-01-06 22:18:00,93.84,93.855,93.835,93.84,565199997.0
2009-01-06 22:19:00,93.845,93.86,93.83,93.855,408800001.0
2009-01-06 22:20:00,93.855,93.855,93.82,93.82,483199999.0
2009-01-06 22:21:00,93.82,93.825,93.775,93.8,1022399998.0
2009-01-06 22:22:00,93.8,93.83,93.79,93.815,663199999.0
2009-01-06 22:23:00,93.825,93.83,93.805,93.81,487200000.0
2009-01-06 22:24:00,93.805,93.85,93.805,93.84,608800000.0
2009-01-06 22:25:00,93.835,93.845,93.825,93.845,723200001.0
2009-01-06 22:26:00,93.845,93.845,93.825,93.825,412800001.0
2009-01-06 22:27:00,93.825,93.845,93.825,93.84,528799998.0
2009-01-06 22:28:00,93.835,93.835,93.725,93.745,912799997.0
2009-01-06 22:29:00,93.755,93.81,93.755,93.765,411200000.0
2009-01-06 22:30:00,93.765,93.765,93.7,93.725,921600000.0
2009-01-06 22:31:00,93.725,93.735,93.7,93.715,612800000.0
2009-01-06 22:32:00,93.73,93.765,93.725,93.745,1189600001.0
2009-01-06 22:33:00,93.745,93.825,93.745,93.815,285600000.0
2009-01-06 22:34:00,93.82,93.82,93.76,93.795,618400000.0
2009-01-06 22:35:00,93.795,93.8,93.77,93.8,644000000.0
2009-01-06 22:36:00,93.795,93.795,93.735,93.78,732000000.0
2009-01-06 22:37:00,93.78,93.805,93.75,93.765,587200000.0
2009-01-06 22:38:00,93.77,93.77,93.73,93.745,1070800000.0
2009-01-06 22:39:00,93.745,93.76,93.735,93.76,1155999998.0
2009-01-06 22:40:00,93.755,93.775,93.755,93.76,491200000.0
2009-01-06 22:41:00,93.76,93.815,93.76,93.815,684000000.0
2009-01-06 22:42:00,93.81,93.83,93.805,93.815,1107999994.0
2009-01-06 22:43:00,93.815,93.825,93.78,93.79,667200002.0
2009-01-06 22:44:00,93.79,93.79,93.76,93.78,890399998.0
2009-01-06 22:45:00,93.775,93.795,93.76,93.765,633600001.0
2009-01-06 22:46:00,93.765,93.775,93.76,93.775,244000000.0
2009-01-06 22:47:00,93.77,93.81,93.77,93.79,776800000.0
2009-01-06 22:48:00,93.79,93.8,93.77,93.795,510400000.0
2009-01-06 22:49:00,93.79,93.83,93.785,93.81,531200000.0
2009-01-06 22:50:00,93.815,93.825,93.78,93.805,532800001.0
2009-01-06 22:51:00,93.805,93.805,93.795,93.795,73600000.0
2009-01-06 22:52:00,93.795,93.82,93.77,93.82,974400000.0
2009-01-06 22:53:00,93.825,93.825,93.805,93.815,351200001.0
2009-01-06 22:54:00,93.83,93.83,93.815,93.82,126400000.0
2009-01-06 22:55:00,93.825,93.835,93.82,93.825,220800000.0
2009-01-06 22:56:00,93.825,93.825,93.805,93.805,391999999.0
2009-01-06 22:57:00,93.805,93.83,93.8,93.82,421599999.0
2009-01-06 22:58:00,93.835,93.845,93.825,93.845,204000000.0
2009-01-06 22:59:00,93.845,93.88,93.835,93.855,491199998.0
2009-01-06 23:00:00,93.84,93.86,93.84,93.86,616000000.0
2009-01-06 23:01:00,93.855,93.865,93.815,93.825,181600000.0
2009-01-06 23:02:00,93.82,93.825,93.78,93.795,413400001.0
2009-01-06 23:03:00,93.79,93.845,93.79,93.845,405499998.0
2009-01-06 23:04:00,93.82,93.84,93.795,93.805,890800001.0
2009-01-06 23:05:00,93.805,93.815,93.805,93.81,200800000.0
2009-01-06 23:06:00,93.81,93.81,93.79,93.795,283200000.0
2009-01-06 23:07:00,93.795,93.805,93.79,93.805,380000000.0
2009-01-06 23:08:00,93.805,93.82,93.805,93.82,343999999.0
2009-01-06 23:09:00,93.82,93.83,93.82,93.83,142400000.0
2009-01-06 23:10:00,93.825,93.875,93.775,93.805,666400000.0
2009-01-06 23:11:00,93.8,93.8,93.78,93.78,244000000.0
2009-01-06 23:12:00,93.78,93.815,93.775,93.805,421600000.0
2009-01-06 23:13:00,93.815,93.815,93.8,93.8,196800000.0
2009-01-06 23:14:00,93.8,93.8,93.79,93.79,83200000.0
2009-01-06 23:15:00,93.79,93.79,93.79,93.79,105600000.0
2009-01-06 23:16:00,93.79,93.795,93.785,93.785,234400000.0
2009-01-06 23:17:00,93.78,93.78,93.765,93.765,162400001.0
2009-01-06 23:18:00,93.77,93.77,93.7,93.745,284200000.0
2009-01-06 23:19:00,93.74,93.745,93.715,93.715,222399999.0
2009-01-06 23:20:00,93.715,93.715,93.68,93.68,122400000.0
2009-01-06 23:21:00,93.685,93.695,93.67,93.67,206400000.0
2009-01-06 23:22:00,93.68,93.7,93.68,93.7,76800000.0
2009-01-06 23:23:00,93.7,93.7,93.675,93.69,252799999.0
2009-01-06 23:24:00,93.685,93.695,93.68,93.68,365599999.0
2009-01-06 23:25:00,93.68,93.68,93.655,93.675,432800000.0
2009-01-06 23:26:00,93.665,93.665,93.645,93.655,289600000.0
2009-01-06 23:27:00,93.655,93.675,93.65,93.675,139200000.0
2009-01-06 23:28:00,93.665,93.67,93.665,93.67,61600000.0
2009-01-06 23:29:00,93.67,93.67,93.63,93.645,294399999.0
2009-01-06 23:30:00,93.645,93.69,93.645,93.67,404000000.0
2009-01-06 23:31:00,93.67,93.69,93.67,93.675,558400000.0
2009-01-06 23:32:00,93.68,93.68,93.66,93.66,129600000.0
2009-01-06 23:33:00,93.655,93.685,93.655,93.675,524000002.0
2009-01-06 23:34:00,93.685,93.69,93.675,93.685,144000000.0
2009-01-06 23:35:00,93.695,93.695,93.68,93.685,199200000.0
2009-01-06 23:36:00,93.685,93.69,93.68,93.68,216800000.0
2009-01-06 23:37:00,93.685,93.69,93.685,93.69,152000000.0
2009-01-06 23:38:00,93.685,93.695,93.685,93.695,79200002.0
2009-01-06 23:39:00,93.7,93.715,93.695,93.705,229600000.0
2009-01-06 23:40:00,93.705,93.705,93.695,93.695,101600000.0
2009-01-06 23:41:00,93.695,93.695,93.695,93.695,28800000.0
2009-01-06 23:42:00,93.695,93.695,93.69,93.69,85600000.0
2009-01-06 23:43:00,93.69,93.69,93.68,93.68,143200000.0
2009-01-06 23:44:00,93.68,93.68,93.645,93.655,194400000.0
2009-01-06 23:45:00,93.66,93.68,93.645,93.65,616799996.0
2009-01-06 23:46:00,93.66,93.665,93.65,93.655,355199999.0
2009-01-06 23:47:00,93.655,93.67,93.645,93.67,227200000.0
2009-01-06 23:48:00,93.67,93.695,93.67,93.675,52800000.0
2009-01-06 23:49:00,93.675,93.675,93.64,93.645,290400000.0
2009-01-06 23:50:00,93.66,93.67,93.645,93.66,267999999.0
2009-01-06 23:51:00,93.65,93.66,93.645,93.65,159200000.0
2009-01-06 23:52:00,93.65,93.655,93.645,93.645,443999996.0
2009-01-06 23:53:00,93.645,93.655,93.64,93.65,570399993.0
2009-01-06 23:54:00,93.655,93.665,93.645,93.655,507199995.0
2009-01-06 23:55:00,93.66,93.66,93.635,93.655,660399993.0
2009-01-06 23:56:00,93.655,93.66,93.655,93.66,21600000.0
2009-01-06 23:57:00,93.66,93.66,93.645,93.645,348800008.0
2009-01-06 23:58:00,93.65,93.66,93.645,93.655,112800000.0
2009-01-06 23:59:00,93.65,93.65,93.625,93.635,146400000.0
2009-01-07 00:00:00,93.635,93.655,93.635,93.65,32000000.0
2009-01-07 00:01:00,93.65,93.685,93.64,93.65,209200000.0
2009-01-07 00:02:00,93.68,93.685,93.645,93.66,140800000.0
2009-01-07 00:03:00,93.655,93.665,93.655,93.66,100800000.0
2009-01-07 00:04:00,93.66,93.67,93.66,93.67,23200000.0
2009-01-07 00:05:00,93.675,93.675,93.655,93.655,56800000.0
2009-01-07 00:06:00,93.655,93.655,93.625,93.635,140000000.0
2009-01-07 00:07:00,93.64,93.66,93.64,93.66,31200000.0
2009-01-07 00:08:00,93.655,93.67,93.655,93.655,80000000.0
2009-01-07 00:09:00,93.66,93.68,93.66,93.66,76800000.0
2009-01-07 00:10:00,93.665,93.7,93.665,93.68,35200000.0
2009-01-07 00:11:00,93.69,93.715,93.69,93.7,201600000.0
2009-01-07 00:12:00,93.705,93.705,93.695,93.7,19200000.0
2009-01-07 00:13:00,93.7,93.7,93.695,93.695,32000000.0
2009-01-07 00:14:00,93.695,93.695,93.645,93.66,21600000.0
2009-01-07 00:15:00,93.625,93.67,93.625,93.67,56200000.0
2009-01-07 00:16:00,93.665,93.665,93.645,93.645,44000000.0
2009-01-07 00:17:00,93.65,93.65,93.63,93.63,37600000.0
2009-01-07 00:18:00,93.625,93.655,93.625,93.655,32799999.0
2009-01-07 00:19:00,93.65,93.65,93.65,93.65,9600000.0
2009-01-07 00:20:00,93.64,93.64,93.625,93.625,35200000.0
2009-01-07 00:21:00,93.625,93.65,93.625,93.645,101600000.0
2009-01-07 00:22:00,93.645,93.645,93.645,93.645,12800000.0
2009-01-07 00:23:00,93.645,93.655,93.64,93.64,56800000.0
2009-01-07 00:24:00,93.635,93.64,93.615,93.63,101600000.0
2009-01-07 00:25:00,93.63,93.63,93.63,93.63,27200000.0
2009-01-07 00:26:00,93.63,93.63,93.625,93.625,64800000.0
2009-01-07 00:27:00,93.625,93.625,93.625,93.625,6400000.0
2009-01-07 00:28:00,93.34,93.34,93.33,93.33,109600000.0
2009-01-07 00:29:00,93.63,93.645,93.63,93.645,109600000.0
2009-01-07 00:30:00,93.645,93.65,93.635,93.635,199200000.0
2009-01-07 00:31:00,93.635,93.655,93.635,93.645,134400000.0
2009-01-07 00:32:00,93.645,93.655,93.63,93.65,124000000.0
2009-01-07 00:33:00,93.65,93.65,93.635,93.645,82400000.0
2009-01-07 00:34:00,93.645,93.655,93.64,93.64,88000000.0
2009-01-07 00:35:00,93.645,93.645,93.635,93.635,46400000.0
2009-01-07 00:36:00,93.64,93.64,93.635,93.635,19200000.0
2009-01-07 00:37:00,93.635,93.635,93.605,93.605,116000000.0
2009-01-07 00:38:00,93.615,93.615,93.6,93.6,53599999.0
2009-01-07 00:39:00,93.605,93.605,93.605,93.605,28000000.0
2009-01-07 00:40:00,93.605,93.61,93.545,93.55,164800000.0
2009-01-07 00:41:00,93.545,93.565,93.525,93.555,326000000.0
2009-01-07 00:42:00,93.555,93.56,93.55,93.555,248800000.0
2009-01-07 00:43:00,93.555,93.555,93.515,93.53,199199999.0
2009-01-07 00:44:00,93.53,93.555,93.53,93.555,28800000.0
2009-01-07 00:45:00,93.56,93.56,93.525,93.525,80800000.0
2009-01-07 00:46:00,93.525,93.525,93.275,93.4,483400000.0
2009-01-07 00:47:00,93.415,93.45,93.395,93.43,143200000.0
2009-01-07 00:48:00,93.425,93.45,93.39,93.43,162399999.0
2009-01-07 00:49:00,93.405,93.41,93.355,93.37,219200000.0
2009-01-07 00:50:00,93.335,93.41,93.335,93.39,226400000.0
2009-01-07 00:51:00,93.39,93.39,93.38,93.38,28000000.0
2009-01-07 00:52:00,93.375,93.4,93.375,93.38,78400000.0
2009-01-07 00:53:00,93.38,93.41,93.37,93.4,65600000.0
2009-01-07 00:54:00,93.4,93.405,93.4,93.4,13600000.0
2009-01-07 00:55:00,93.405,93.435,93.4,93.425,61600000.0
2009-01-07 00:56:00,93.43,93.43,93.41,93.425,52800000.0
2009-01-07 00:57:00,93.43,93.43,93.43,93.43,1600000.0
2009-01-07 00:58:00,93.43,93.44,93.42,93.425,44000000.0
2009-01-07 00:59:00,93.42,93.435,93.415,93.425,68800000.0
2009-01-07 01:00:00,93.435,93.435,93.425,93.43,46400000.0
2009-01-07 01:01:00,93.425,93.435,93.42,93.425,59200000.0
2009-01-07 01:02:00,93.425,93.425,93.39,93.405,55200000.0
2009-01-07 01:03:00,93.405,93.42,93.405,93.41,63200000.0
2009-01-07 01:04:00,93.41,93.415,93.38,93.38,54000000.0
2009-01-07 01:05:00,93.38,93.385,93.345,93.355,155200000.0
2009-01-07 01:06:00,93.355,93.355,93.33,93.355,96000000.0
2009-01-07 01:07:00,93.47,93.52,93.46,93.5,20000000.0
2009-01-07 01:08:00,93.49,93.52,93.47,93.47,20000000.0
2009-01-07 01:09:00,93.355,93.355,93.355,93.355,20000000.0
2009-01-07 01:10:00,93.35,93.365,93.33,93.335,67000000.0
2009-01-07 01:11:00,93.335,93.35,93.335,93.35,16800000.0
2009-01-07 01:12:00,93.355,93.365,93.355,93.365,19200000.0
2009-01-07 01:13:00,93.64,93.66,93.62,93.66,16800000.0
2009-01-07 01:14:00,93.65,93.65,93.63,93.63,16800000.0
2009-01-07 01:15:00,93.36,93.365,93.34,93.355,16800000.0
2009-01-07 01:16:00,93.355,93.355,93.35,93.35,43200000.0
2009-01-07 01:17:00,93.365,93.37,93.365,93.37,76600000.0
2009-01-07 01:18:00,93.365,93.37,93.365,93.37,49000000.0
2009-01-07 01:19:00,93.37,93.37,93.355,93.355,117400000.0
2009-01-07 01:20:00,93.355,93.37,93.355,93.36,63000000.0
2009-01-07 01:21:00,93.375,93.395,93.365,93.395,166600000.0
2009-01-07 01:22:00,93.405,93.415,93.395,93.405,141600000.0
2009-01-07 01:23:00,93.395,93.405,93.365,93.37,112000000.0
2009-01-07 01:24:00,93.375,93.39,93.375,93.39,109600000.0
2009-01-07 01:25:00,93.39,93.39,93.375,93.375,54400000.0
2009-01-07 01:26:00,93.375,93.375,93.355,93.36,101600000.0
2009-01-07 01:27:00,93.36,93.36,93.32,93.335,143200000.0
2009-01-07 01:28:00,93.335,93.335,93.31,93.315,214800000.0
2009-01-07 01:29:00,93.325,93.34,93.325,93.33,18000000.0
2009-01-07 01:30:00,93.335,93.345,93.335,93.335,45800000.0
2009-01-07 01:31:00,93.335,93.355,93.335,93.35,91800000.0
2009-01-07 01:32:00,93.35,93.35,93.345,93.345,24000000.0
2009-01-07 01:33:00,93.35,93.365,93.35,93.365,80800000.0
2009-01-07 01:34:00,93.37,93.385,93.355,93.385,83600000.0
2009-01-07 01:35:00,93.385,93.415,93.385,93.405,143200000.0
2009-01-07 01:36:00,93.405,93.405,93.38,93.385,289999999.0
2009-01-07 01:37:00,93.385,93.385,93.22,93.22,387699999.0
2009-01-07 01:38:00,93.215,93.27,93.21,93.225,590399995.0
2009-01-07 01:39:00,93.23,93.265,93.21,93.24,305200000.0
2009-01-07 01:40:00,93.24,93.245,93.205,93.225,508199999.0
2009-01-07 01:41:00,93.225,93.26,93.205,93.24,285800000.0
2009-01-07 01:42:00,93.245,93.26,93.235,93.26,63200000.0
2009-01-07 01:43:00,93.255,93.28,93.255,93.27,140000000.0
2009-01-07 01:44:00,93.27,93.275,93.27,93.275,21600000.0
2009-01-07 01:45:00,93.275,93.285,93.26,93.27,56000000.0
2009-01-07 01:46:00,93.27,93.29,93.24,93.28,147200000.0
2009-01-07 01:47:00,93.285,93.365,93.285,93.365,112000000.0
2009-01-07 01:48:00,93.365,93.42,93.365,93.39,177200000.0
2009-01-07 01:49:00,93.385,93.395,93.365,93.385,129600000.0
2009-01-07 01:50:00,93.38,93.385,93.33,93.33,143200000.0
2009-01-07 01:51:00,93.315,93.37,93.3,93.365,374399998.0
2009-01-07 01:52:00,93.365,93.395,93.365,93.39,340800000.0
2009-01-07 01:53:00,93.4,93.4,93.37,93.38,164000000.0
2009-01-07 01:54:00,93.38,93.41,93.345,93.36,290200001.0
2009-01-07 01:55:00,93.36,93.37,93.35,93.37,66200000.0
2009-01-07 01:56:00,93.355,93.36,93.335,93.355,122600000.0
2009-01-07 01:57:00,93.355,93.365,93.355,93.36,32000000.0
2009-01-07 01:58:00,93.36,93.36,93.36,93.36,9600000.0
2009-01-07 01:59:00,93.365,93.39,93.365,93.385,90600000.0
2009-01-07 02:00:00,93.38,93.4,93.365,93.38,216200000.0
2009-01-07 02:01:00,93.375,93.42,93.375,93.41,255000001.0
2009-01-07 02:02:00,93.41,93.44,93.4,93.42,306600001.0
2009-01-07 02:03:00,93.425,93.445,93.395,93.4,222600000.0
2009-01-07 02:04:00,93.39,93.425,93.39,93.415,200200000.0
2009-01-07 02:05:00,93.425,93.43,93.41,93.42,152800000.0
2009-01-07 02:06:00,93.42,93.49,93.42,93.485,186600000.0
2009-01-07 02:07:00,93.48,93.525,93.47,93.495,232200000.0
2009-01-07 02:08:00,93.495,93.525,93.475,93.49,162200000.0
2009-01-07 02:09:00,93.49,93.59,93.465,93.59,280799999.0
2009-01-07 02:10:00,93.585,93.685,93.57,93.66,229000000.0
2009-01-07 02:11:00,93.665,93.665,93.625,93.645,388499999.0
2009-01-07 02:12:00,93.64,93.66,93.635,93.65,143200000.0
2009-01-07 02:13:00,93.65,93.66,93.615,93.66,534400000.0
2009-01-07 02:14:00,93.66,93.66,93.63,93.635,355200000.0
2009-01-07 02:15:00,93.65,93.71,93.63,93.71,407600000.0
2009-01-07 02:16:00,93.705,93.705,93.655,93.655,295100000.0
2009-01-07 02:17:00,93.64,93.645,93.625,93.625,168600000.0
2009-01-07 02:18:00,93.625,93.625,93.585,93.625,368400000.0
2009-01-07 02:19:00,93.63,93.63,93.625,93.625,20800000.0
2009-01-07 02:20:00,93.625,93.64,93.595,93.63,402200000.0
2009-01-07 02:21:00,93.645,93.65,93.61,93.635,295800000.0
2009-01-07 02:22:00,93.64,93.65,93.625,93.63,293199999.0
2009-01-07 02:23:00,93.625,93.645,93.615,93.63,265600000.0
2009-01-07 02:24:00,93.63,93.64,93.625,93.64,146400000.0
2009-01-07 02:25:00,93.64,93.65,93.635,93.64,92700000.0
2009-01-07 02:26:00,93.64,93.64,93.625,93.635,73600000.0
2009-01-07 02:27:00,93.64,93.64,93.63,93.64,73200000.0
2009-01-07 02:28:00,93.655,93.735,93.65,93.735,360000000.0
2009-01-07 02:29:00,93.755,93.775,93.745,93.765,431000000.0
2009-01-07 02:30:00,93.76,93.765,93.72,93.75,384000000.0
2009-01-07 02:31:00,93.75,93.76,93.735,93.735,158400000.0
2009-01-07 02:32:00,93.735,93.735,93.715,93.725,66600000.0
2009-01-07 02:33:00,93.725,93.725,93.705,93.715,161800000.0
2009-01-07 02:34:00,93.71,93.71,93.685,93.69,175600000.0
2009-01-07 02:35:00,93.7,93.7,93.665,93.67,86400000.0
2009-01-07 02:36:00,93.67,93.68,93.665,93.67,120800000.0
2009-01-07 02:37:00,93.67,93.67,93.65,93.665,63200000.0
2009-01-07 02:38:00,93.665,93.7,93.665,93.67,246600000.0
2009-01-07 02:39:00,93.665,93.705,93.66,93.685,231400000.0
2009-01-07 02:40:00,93.68,93.705,93.68,93.705,92600000.0
2009-01-07 02:41:00,93.71,93.71,93.67,93.675,130400000.0
2009-01-07 02:42:00,93.675,93.695,93.66,93.675,276300000.0
2009-01-07 02:43:00,93.68,93.68,93.665,93.675,74000000.0
2009-01-07 02:44:00,93.67,93.72,93.67,93.72,131000000.0
2009-01-07 02:45:00,93.72,93.74,93.72,93.735,244800000.0
2009-01-07 02:46:00,93.735,93.905,93.735,93.895,230200000.0
2009-01-07 02:47:00,93.91,93.91,93.815,93.855,347000000.0
2009-01-07 02:48:00,93.87,93.96,93.835,93.955,342200000.0
2009-01-07 02:49:00,93.94,93.96,93.91,93.96,329600000.0
2009-01-07 02:50:00,93.955,93.99,93.935,93.97,259400000.0
2009-01-07 02:51:00,93.97,94.02,93.94,94.005,535200000.0
2009-01-07 02:52:00,94.01,94.05,93.985,94.03,555000000.0
2009-01-07 02:53:00,94.03,94.035,93.985,94.01,554800000.0
2009-01-07 02:54:00,94.015,94.05,93.875,93.885,515400000.0
2009-01-07 02:55:00,93.825,93.92,93.82,93.905,800400002.0
2009-01-07 02:56:00,93.92,93.94,93.86,93.9,531424269.0
2009-01-07 02:57:00,93.9,93.905,93.875,93.885,319400000.0
2009-01-07 02:58:00,93.885,93.905,93.88,93.9,141600000.0
2009-01-07 02:59:00,93.895,93.905,93.88,93.9,183000000.0
2009-01-07 03:00:00,93.9,93.905,93.875,93.9,147100000.0
2009-01-07 03:01:00,93.9,93.915,93.89,93.915,172300000.0
2009-01-07 03:02:00,93.91,93.925,93.89,93.925,288400000.0
2009-01-07 03:03:00,93.93,94.0,93.93,94.0,330300002.0
2009-01-07 03:04:00,93.995,94.0,93.965,93.965,326599999.0
2009-01-07 03:05:00,93.965,93.965,93.915,93.945,495800000.0
2009-01-07 03:06:00,93.945,94.03,93.945,94.015,422900000.0
2009-01-07 03:07:00,94.005,94.02,93.99,94.005,219799999.0
2009-01-07 03:08:00,93.995,94.03,93.945,93.985,370199999.0
2009-01-07 03:09:00,93.985,94.025,93.93,93.975,200400000.0
2009-01-07 03:10:00,93.975,94.065,93.95,94.065,282599999.0
2009-01-07 03:11:00,94.075,94.13,94.075,94.09,195200000.0
2009-01-07 03:12:00,94.09,94.09,93.99,94.0,291000000.0
2009-01-07 03:13:00,94.0,94.03,93.96,93.97,543800000.0
2009-01-07 03:14:00,93.965,93.98,93.935,93.97,636400000.0
2009-01-07 03:15:00,93.97,94.04,93.955,94.01,465600000.0
2009-01-07 03:16:00,94.01,94.01,93.965,93.98,170400000.0
2009-01-07 03:17:00,93.98,94.02,93.98,94.005,368600000.0
2009-01-07 03:18:00,94.015,94.015,94.005,94.005,211200000.0
2009-01-07 03:19:00,94.005,94.04,94.0,94.02,165400000.0
2009-01-07 03:20:00,94.02,94.035,94.02,94.025,83200000.0
2009-01-07 03:21:00,94.035,94.06,94.03,94.06,160800000.0
2009-01-07 03:22:00,94.055,94.07,94.025,94.03,198200000.0
2009-01-07 03:23:00,94.025,94.04,94.005,94.005,134000001.0
2009-01-07 03:24:00,94.005,94.02,94.0,94.02,117200000.0
2009-01-07 03:25:00,94.02,94.05,94.02,94.05,130400000.0
2009-01-07 03:26:00,94.04,94.04,94.015,94.02,141600000.0
2009-01-07 03:27:00,94.02,94.045,94.02,94.03,521600000.0
2009-01-07 03:28:00,94.03,94.04,94.025,94.03,279200000.0
2009-01-07 03:29:00,94.025,94.05,94.025,94.05,44000000.0
2009-01-07 03:30:00,94.05,94.05,94.025,94.035,21600000.0
2009-01-07 03:31:00,94.03,94.035,94.01,94.025,107200000.0
2009-01-07 03:32:00,94.02,94.02,93.955,93.975,155600000.0
2009-01-07 03:33:00,93.97,93.98,93.96,93.96,154400000.0
2009-01-07 03:34:00,93.96,93.965,93.91,93.93,340600001.0
2009-01-07 03:35:00,93.935,93.94,93.9,93.905,309599999.0
2009-01-07 03:36:00,93.91,93.925,93.885,93.9,439799997.0
2009-01-07 03:37:00,93.9,93.905,93.875,93.88,94400000.0
2009-01-07 03:38:00,93.88,93.89,93.87,93.88,600799999.0
2009-01-07 03:39:00,93.88,93.905,93.865,93.885,424799999.0
2009-01-07 03:40:00,93.885,93.935,93.885,93.91,620599998.0
2009-01-07 03:41:00,93.915,93.915,93.905,93.905,247000000.0
2009-01-07 03:42:00,93.905,93.915,93.905,93.915,9600000.0
2009-01-07 03:43:00,93.91,93.915,93.89,93.91,181600000.0
2009-01-07 03:44:00,93.915,93.95,93.915,93.945,242300000.0
2009-01-07 03:45:00,93.945,93.955,93.94,93.95,419399999.0
2009-01-07 03:46:00,93.95,93.99,93.95,93.985,149600000.0
2009-01-07 03:47:00,93.985,94.02,93.985,94.015,192000000.0
2009-01-07 03:48:00,94.015,94.015,94.0,94.005,204800000.0
2009-01-07 03:49:00,94.005,94.015,93.985,93.985,359999998.0
2009-01-07 03:50:00,93.98,94.01,93.98,93.995,659200000.0
2009-01-07 03:51:00,93.995,93.995,93.985,93.99,198399999.0
2009-01-07 03:52:00,93.99,93.99,93.98,93.98,71999999.0
2009-01-07 03:53:00,93.98,93.99,93.965,93.985,136800000.0
2009-01-07 03:54:00,93.99,94.01,93.99,94.01,37600000.0
2009-01-07 03:55:00,94.015,94.015,93.995,94.01,224599999.0
2009-01-07 03:56:00,94.01,94.01,93.985,93.99,118400000.0
2009-01-07 03:57:00,93.995,94.015,93.995,94.005,256800000.0
2009-01-07 03:58:00,94.015,94.015,93.99,94.0,109400000.0
2009-01-07 03:59:00,93.99,93.99,93.95,93.975,476100001.0
2009-01-07 04:00:00,93.975,93.98,93.955,93.955,193400000.0
2009-01-07 04:01:00,93.965,93.98,93.965,93.97,148000000.0
2009-01-07 04:02:00,93.98,93.99,93.975,93.98,140800000.0
2009-01-07 04:03:00,93.98,93.98,93.975,93.98,153600000.0
2009-01-07 04:04:00,93.98,93.995,93.975,93.995,149400000.0
2009-01-07 04:05:00,93.99,93.995,93.98,93.98,128800000.0
2009-01-07 04:06:00,93.97,93.985,93.965,93.975,239200000.0
2009-01-07 04:07:00,93.97,93.98,93.97,93.98,62400000.0
2009-01-07 04:08:00,93.98,93.99,93.975,93.985,187200000.0
2009-01-07 04:09:00,93.985,94.005,93.985,94.005,34400000.0
2009-01-07 04:10:00,94.015,94.03,94.01,94.025,80800000.0
2009-01-07 04:11:00,94.025,94.045,94.02,94.03,161600000.0
2009-01-07 04:12:00,94.035,94.05,94.025,94.05,351400000.0
2009-01-07 04:13:00,94.035,94.045,94.025,94.025,126000000.0
2009-01-07 04:14:00,94.025,94.05,94.025,94.035,163199999.0
2009-01-07 04:15:00,94.035,94.035,94.0,94.01,365000000.0
2009-01-07 04:16:00,94.005,94.005,93.955,93.975,694299993.0
2009-01-07 04:17:00,93.98,94.0,93.975,93.995,765599990.0
2009-01-07 04:18:00,94.0,94.005,94.0,94.005,120000000.0
2009-01-07 04:19:00,94.005,94.02,94.005,94.015,340800001.0
2009-01-07 04:20:00,94.01,94.02,94.01,94.01,68000000.0
2009-01-07 04:21:00,94.01,94.02,94.01,94.02,145599999.0
2009-01-07 04:22:00,94.015,94.02,94.01,94.02,69600000.0
2009-01-07 04:23:00,94.025,94.025,93.98,93.985,459599995.0
2009-01-07 04:24:00,93.985,93.985,93.975,93.985,388799997.0
2009-01-07 04:25:00,93.98,93.995,93.97,93.97,540799984.0
2009-01-07 04:26:00,93.97,93.97,93.945,93.945,375999992.0
2009-01-07 04:27:00,93.945,93.95,93.92,93.925,464399995.0
2009-01-07 04:28:00,93.925,93.925,93.915,93.925,210399999.0
2009-01-07 04:29:00,93.925,93.93,93.92,93.93,83200000.0
2009-01-07 04:30:00,93.93,93.935,93.92,93.925,115200000.0
2009-01-07 04:31:00,93.92,93.925,93.915,93.915,102399999.0
2009-01-07 04:32:00,93.91,93.92,93.86,93.865,311999994.0
2009-01-07 04:33:00,93.86,93.86,93.78,93.82,530399995.0
2009-01-07 04:34:00,93.83,93.87,93.815,93.855,277999997.0
2009-01-07 04:35:00,93.85,93.87,93.85,93.865,126800000.0
2009-01-07 04:36:00,93.855,93.87,93.855,93.87,43200000.0
2009-01-07 04:37:00,93.87,93.875,93.855,93.86,248599998.0
2009-01-07 04:38:00,93.855,93.865,93.81,93.84,347799999.0
2009-01-07 04:39:00,93.845,93.865,93.845,93.855,137600000.0
2009-01-07 04:40:00,93.845,93.855,93.845,93.845,95199999.0
2009-01-07 04:41:00,93.845,93.85,93.825,93.83,249400000.0
2009-01-07 04:42:00,93.825,93.835,93.795,93.835,576799992.0
2009-01-07 04:43:00,93.83,93.835,93.805,93.825,235499995.0
2009-01-07 04:44:00,93.83,93.845,93.82,93.845,101600000.0
2009-01-07 04:45:00,93.84,93.84,93.815,93.82,209399995.0
2009-01-07 04:46:00,93.825,93.855,93.825,93.85,189999998.0
2009-01-07 04:47:00,93.855,93.875,93.82,93.875,467999992.0
2009-01-07 04:48:00,93.87,93.905,93.855,93.89,798599996.0
2009-01-07 04:49:00,93.89,93.9,93.875,93.89,247600001.0
2009-01-07 04:50:00,93.895,93.91,93.885,93.885,198399999.0
2009-01-07 04:51:00,93.885,93.905,93.885,93.885,145599999.0
2009-01-07 04:52:00,93.9,93.935,93.885,93.935,258399999.0
2009-01-07 04:53:00,93.935,93.935,93.92,93.935,190400000.0
2009-01-07 04:54:00,93.935,93.935,93.905,93.91,190400000.0
2009-01-07 04:55:00,93.905,93.91,93.875,93.89,297600000.0
2009-01-07 04:56:00,93.89,93.895,93.865,93.885,127599999.0
2009-01-07 04:57:00,93.88,93.885,93.85,93.88,231999998.0
2009-01-07 04:58:00,93.88,93.885,93.875,93.885,74800000.0
2009-01-07 04:59:00,93.885,93.89,93.88,93.89,24000000.0
2009-01-07 05:00:00,93.885,93.89,93.885,93.89,20800000.0
2009-01-07 05:01:00,93.89,93.89,93.85,93.855,222399998.0
2009-01-07 05:02:00,93.865,93.88,93.855,93.865,394799998.0
2009-01-07 05:03:00,93.86,93.86,93.85,93.855,133999996.0
2009-01-07 05:04:00,93.855,93.855,93.83,93.835,193900000.0
2009-01-07 05:05:00,93.835,93.835,93.805,93.82,91200000.0
2009-01-07 05:06:00,93.82,93.83,93.78,93.78,241200000.0
2009-01-07 05:07:00,93.78,93.79,93.77,93.77,240000000.0
2009-01-07 05:08:00,93.775,93.795,93.765,93.795,319999999.0
2009-01-07 05:09:00,93.79,93.79,93.77,93.78,197600000.0
2009-01-07 05:10:00,93.78,93.815,93.775,93.815,204000000.0
2009-01-07 05:11:00,93.815,93.815,93.81,93.815,16800000.0
2009-01-07 05:12:00,93.81,93.835,93.81,93.835,52800000.0
2009-01-07 05:13:00,93.825,93.84,93.825,93.83,75199998.0
2009-01-07 05:14:00,93.82,93.82,93.795,93.81,167199998.0
2009-01-07 05:15:00,93.8,93.81,93.795,93.795,171999997.0
2009-01-07 05:16:00,93.805,93.82,93.805,93.82,56800000.0
2009-01-07 05:17:00,93.82,93.825,93.82,93.825,9600000.0
2009-01-07 05:18:00,93.815,93.82,93.795,93.815,217999999.0
2009-01-07 05:19:00,93.815,93.815,93.81,93.81,99600000.0
2009-01-07 05:20:00,93.81,93.82,93.805,93.82,69600000.0
2009-01-07 05:21:00,93.83,93.83,93.82,93.825,89200000.0
2009-01-07 05:22:00,93.825,93.83,93.81,93.81,319600000.0
2009-01-07 05:23:00,93.815,93.815,93.8,93.8,395199996.0
2009-01-07 05:24:00,93.8,93.8,93.77,93.77,141100000.0
2009-01-07 05:25:00,93.775,93.775,93.75,93.75,165599996.0
2009-01-07 05:26:00,93.75,93.755,93.735,93.735,327399993.0
2009-01-07 05:27:00,93.74,93.755,93.74,93.755,340799986.0
2009-01-07 05:28:00,93.755,93.76,93.745,93.755,75999998.0
2009-01-07 05:29:00,93.76,93.805,93.76,93.79,100600000.0
2009-01-07 05:30:00,93.79,93.79,93.76,93.765,208799997.0
2009-01-07 05:31:00,93.765,93.79,93.765,93.785,89600000.0
2009-01-07 05:32:00,93.78,93.78,93.775,93.775,32800000.0
2009-01-07 05:33:00,93.775,93.785,93.775,93.785,57599999.0
2009-01-07 05:34:00,93.775,93.78,93.765,93.78,126399999.0
2009-01-07 05:35:00,93.79,93.82,93.79,93.805,274399996.0
2009-01-07 05:36:00,93.805,93.855,93.805,93.815,356799995.0
2009-01-07 05:37:00,93.815,93.835,93.81,93.835,187200000.0
2009-01-07 05:38:00,93.835,93.85,93.83,93.835,192800000.0
2009-01-07 05:39:00,93.835,93.84,93.815,93.815,95999999.0
2009-01-07 05:40:00,93.81,93.81,93.785,93.785,327200000.0
2009-01-07 05:41:00,93.785,93.785,93.76,93.775,394199994.0
2009-01-07 05:42:00,93.775,93.785,93.765,93.775,159199999.0
2009-01-07 05:43:00,93.775,93.775,93.745,93.755,256799996.0
2009-01-07 05:44:00,93.76,93.81,93.76,93.795,308199997.0
2009-01-07 05:45:00,93.795,93.835,93.77,93.81,637599998.0
2009-01-07 05:46:00,93.815,93.87,93.8,93.86,632599998.0
2009-01-07 05:47:00,93.86,93.86,93.795,93.805,255400000.0
2009-01-07 05:48:00,93.815,93.815,93.78,93.785,177600000.0
2009-01-07 05:49:00,93.785,93.825,93.785,93.805,341600000.0
2009-01-07 05:50:00,93.815,93.87,93.795,93.84,464800000.0
2009-01-07 05:51:00,93.84,93.845,93.805,93.81,299200000.0
2009-01-07 05:52:00,93.81,93.81,93.795,93.81,338400000.0
2009-01-07 05:53:00,93.81,93.825,93.805,93.805,416799999.0
2009-01-07 05:54:00,93.805,93.81,93.795,93.795,279999993.0
2009-01-07 05:55:00,93.805,93.82,93.8,93.81,451799999.0
2009-01-07 05:56:00,93.805,93.815,93.79,93.8,519999998.0
2009-01-07 05:57:00,93.805,93.825,93.805,93.805,331199996.0
2009-01-07 05:58:00,93.805,93.81,93.78,93.79,563199991.0
2009-01-07 05:59:00,93.795,93.8,93.765,93.77,412799999.0
2009-01-07 06:00:00,93.77,93.8,93.77,93.785,381599998.0
2009-01-07 06:01:00,93.785,93.805,93.78,93.8,151999999.0
2009-01-07 06:02:00,93.795,93.825,93.79,93.82,214399998.0
2009-01-07 06:03:00,93.82,93.82,93.805,93.805,99999997.0
2009-01-07 06:04:00,93.805,93.81,93.8,93.81,88799998.0
2009-01-07 06:05:00,93.81,93.82,93.785,93.795,216799998.0
2009-01-07 06:06:00,93.79,93.8,93.785,93.795,47200000.0
2009-01-07 06:07:00,93.79,93.795,93.79,93.79,45600000.0
2009-01-07 06:08:00,93.79,93.81,93.785,93.805,234400000.0
2009-01-07 06:09:00,93.805,93.815,93.79,93.8,213600000.0
2009-01-07 06:10:00,93.795,93.795,93.79,93.795,79999996.0
2009-01-07 06:11:00,93.795,93.795,93.785,93.785,135199996.0
2009-01-07 06:12:00,93.78,93.81,93.78,93.81,66400000.0
2009-01-07 06:13:00,93.805,93.805,93.805,93.805,19199999.0
2009-01-07 06:14:00,93.805,93.805,93.805,93.805,2400000.0
2009-01-07 06:15:00,93.795,93.795,93.785,93.785,64800000.0
2009-01-07 06:16:00,93.785,93.785,93.785,93.785,64000000.0
2009-01-07 06:17:00,93.785,93.785,93.78,93.78,94999999.0
2009-01-07 06:18:00,93.78,93.795,93.765,93.785,296599998.0
2009-01-07 06:19:00,93.78,93.795,93.78,93.795,154399997.0
2009-01-07 06:20:00,93.8,93.81,93.795,93.805,94399999.0
2009-01-07 06:21:00,93.81,93.81,93.8,93.8,47200000.0
2009-01-07 06:22:00,93.805,93.805,93.805,93.805,2400000.0
2009-01-07 06:23:00,93.805,93.81,93.8,93.805,66800000.0
2009-01-07 06:24:00,93.8,93.805,93.795,93.805,142000000.0
2009-01-07 06:25:00,93.805,93.805,93.8,93.8,49200000.0
2009-01-07 06:26:00,93.805,93.815,93.805,93.805,49600001.0
2009-01-07 06:27:00,93.805,93.805,93.79,93.795,41600000.0
2009-01-07 06:28:00,93.81,93.81,93.8,93.8,38800000.0
2009-01-07 06:29:00,93.8,93.8,93.8,93.8,2400000.0
2009-01-07 06:30:00,93.8,93.8,93.765,93.77,311199997.0
2009-01-07 06:31:00,93.77,93.77,93.76,93.76,415199988.0
2009-01-07 06:32:00,93.755,93.755,93.73,93.74,623199984.0
2009-01-07 06:33:00,93.74,93.775,93.74,93.745,539999999.0
2009-01-07 06:34:00,93.745,93.745,93.72,93.72,526799989.0
2009-01-07 06:35:00,93.725,93.735,93.715,93.72,342199996.0
2009-01-07 06:36:00,93.725,93.73,93.715,93.72,118399999.0
2009-01-07 06:37:00,93.72,93.725,93.715,93.725,92799999.0
2009-01-07 06:38:00,93.725,93.73,93.72,93.725,46400000.0
2009-01-07 06:39:00,93.725,93.735,93.725,93.725,77600000.0
2009-01-07 06:40:00,93.725,93.755,93.725,93.745,150400000.0
2009-01-07 06:41:00,93.745,93.755,93.745,93.745,56800000.0
2009-01-07 06:42:00,93.74,93.755,93.74,93.75,54400000.0
2009-01-07 06:43:00,93.745,93.76,93.745,93.76,68000000.0
2009-01-07 06:44:00,93.765,93.785,93.765,93.775,292000000.0
2009-01-07 06:45:00,93.775,93.79,93.765,93.765,331200000.0
2009-01-07 06:46:00,93.765,93.77,93.745,93.755,164000000.0
2009-01-07 06:47:00,93.75,93.765,93.74,93.755,232799998.0
2009-01-07 06:48:00,93.755,93.765,93.755,93.76,50400000.0
2009-01-07 06:49:00,93.765,93.775,93.765,93.77,140000000.0
2009-01-07 06:50:00,93.77,93.78,93.77,93.78,44000000.0
2009-01-07 06:51:00,93.78,93.78,93.77,93.775,23200000.0
2009-01-07 06:52:00,93.78,93.79,93.78,93.785,33600000.0
2009-01-07 06:53:00,93.79,93.79,93.78,93.79,60800000.0
2009-01-07 06:54:00,93.79,93.81,93.785,93.79,100200000.0
2009-01-07 06:55:00,93.79,93.79,93.785,93.785,84800000.0
2009-01-07 06:56:00,93.79,93.8,93.78,93.8,86400000.0
2009-01-07 06:57:00,93.8,93.805,93.78,93.785,147200000.0
2009-01-07 06:58:00,93.785,93.79,93.785,93.785,48000000.0
2009-01-07 06:59:00,93.785,93.79,93.78,93.78,89599998.0
2009-01-07 07:00:00,93.78,93.785,93.78,93.785,113599998.0
2009-01-07 07:01:00,93.785,93.785,93.785,93.785,15200000.0
2009-01-07 07:02:00,93.79,93.8,93.775,93.785,296799998.0
2009-01-07 07:03:00,93.785,93.81,93.78,93.81,384799997.0
2009-01-07 07:04:00,93.805,93.81,93.8,93.81,222400000.0
2009-01-07 07:05:00,93.81,93.815,93.8,93.815,68800000.0
2009-01-07 07:06:00,93.805,93.81,93.8,93.81,148800000.0
2009-01-07 07:07:00,93.81,93.86,93.81,93.835,304799998.0
2009-01-07 07:08:00,93.835,93.855,93.835,93.85,261599993.0
2009-01-07 07:09:00,93.855,93.855,93.825,93.835,139999999.0
2009-01-07 07:10:00,93.825,93.835,93.815,93.83,250199998.0
2009-01-07 07:11:00,93.83,93.86,93.83,93.855,196000000.0
2009-01-07 07:12:00,93.855,93.875,93.85,93.86,100800000.0
2009-01-07 07:13:00,93.87,93.88,93.865,93.865,84800000.0
2009-01-07 07:14:00,93.86,93.88,93.86,93.88,68000000.0
2009-01-07 07:15:00,93.895,93.895,93.88,93.895,57600000.0
2009-01-07 07:16:00,93.89,93.93,93.88,93.93,233400000.0
2009-01-07 07:17:00,93.93,93.93,93.91,93.92,125600000.0
2009-01-07 07:18:00,93.915,93.925,93.9,93.91,145600000.0
2009-01-07 07:19:00,93.91,93.91,93.9,93.905,191999998.0
2009-01-07 07:20:00,93.9,93.9,93.89,93.895,291999998.0
2009-01-07 07:21:00,93.9,93.9,93.89,93.9,44000000.0
2009-01-07 07:22:00,93.895,93.9,93.895,93.895,50400000.0
2009-01-07 07:23:00,93.89,93.905,93.885,93.885,181600000.0
2009-01-07 07:24:00,93.88,93.88,93.86,93.88,183799999.0
2009-01-07 07:25:00,93.87,93.88,93.865,93.865,140799998.0
2009-01-07 07:26:00,93.87,93.88,93.86,93.86,116000000.0
2009-01-07 07:27:00,93.865,93.865,93.835,93.85,203999998.0
2009-01-07 07:28:00,93.855,93.855,93.85,93.85,57600000.0
2009-01-07 07:29:00,93.85,93.86,93.84,93.86,140000000.0
2009-01-07 07:30:00,93.855,93.855,93.825,93.845,261599999.0
2009-01-07 07:31:00,93.835,93.89,93.83,93.89,341200000.0
2009-01-07 07:32:00,93.885,93.885,93.86,93.865,487599995.0
2009-01-07 07:33:00,93.87,93.87,93.85,93.86,150200000.0
2009-01-07 07:34:00,93.865,93.87,93.85,93.85,38400000.0
2009-01-07 07:35:00,93.84,93.84,93.83,93.84,89600000.0
2009-01-07 07:36:00,93.835,93.835,93.82,93.825,102400000.0
2009-01-07 07:37:00,93.825,93.85,93.815,93.85,290399998.0
2009-01-07 07:38:00,93.85,93.855,93.84,93.85,87200000.0
2009-01-07 07:39:00,93.86,93.865,93.845,93.85,398399996.0
2009-01-07 07:40:00,93.85,93.875,93.85,93.87,163999996.0
2009-01-07 07:41:00,93.865,93.875,93.855,93.875,159200000.0
2009-01-07 07:42:00,93.875,93.89,93.865,93.89,152800000.0
2009-01-07 07:43:00,93.885,93.895,93.875,93.885,304800000.0
2009-01-07 07:44:00,93.885,93.915,93.885,93.915,354000001.0
2009-01-07 07:45:00,93.915,93.92,93.89,93.89,88800000.0
2009-01-07 07:46:00,93.895,93.91,93.89,93.9,147999999.0
2009-01-07 07:47:00,93.895,93.905,93.895,93.905,22400000.0
2009-01-07 07:48:00,93.905,93.92,93.905,93.905,153999997.0
2009-01-07 07:49:00,93.915,93.925,93.915,93.925,125600000.0
2009-01-07 07:50:00,93.93,93.97,93.93,93.955,255000000.0
2009-01-07 07:51:00,93.96,94.055,93.96,94.015,549800000.0
2009-01-07 07:52:00,94.015,94.03,93.995,94.025,261799998.0
2009-01-07 07:53:00,94.025,94.025,93.99,94.0,595999993.0
2009-01-07 07:54:00,93.985,93.995,93.975,93.985,239799999.0
2009-01-07 07:55:00,93.985,93.985,93.925,93.94,325399998.0
2009-01-07 07:56:00,93.935,93.96,93.935,93.95,92000000.0
2009-01-07 07:57:00,93.95,93.95,93.925,93.935,124600000.0
2009-01-07 07:58:00,93.935,93.955,93.925,93.945,155199997.0
2009-01-07 07:59:00,93.945,93.955,93.915,93.955,176400000.0
2009-01-07 08:00:00,93.955,93.96,93.92,93.93,290400000.0
2009-01-07 08:01:00,93.94,93.97,93.935,93.945,435999999.0
2009-01-07 08:02:00,93.935,93.945,93.925,93.945,229399998.0
2009-01-07 08:03:00,93.945,93.98,93.945,93.965,324599998.0
2009-01-07 08:04:00,93.955,93.965,93.955,93.955,128000000.0
2009-01-07 08:05:00,93.955,93.955,93.935,93.94,151200000.0
2009-01-07 08:06:00,93.94,93.96,93.94,93.955,128000000.0
2009-01-07 08:07:00,93.95,93.955,93.925,93.94,291999996.0
2009-01-07 08:08:00,93.94,93.945,93.925,93.925,64000000.0
2009-01-07 08:09:00,93.92,93.94,93.915,93.93,149500000.0
2009-01-07 08:10:00,93.935,93.95,93.925,93.935,269900000.0
2009-01-07 08:11:00,93.945,93.945,93.935,93.94,75200000.0
2009-01-07 08:12:00,93.94,93.95,93.94,93.945,20800000.0
2009-01-07 08:13:00,93.94,93.945,93.94,93.945,35200000.0
2009-01-07 08:14:00,93.94,93.94,93.93,93.93,98400000.0
2009-01-07 08:15:00,93.93,93.945,93.92,93.935,317599997.0
2009-01-07 08:16:00,93.945,93.975,93.945,93.945,100799999.0
2009-01-07 08:17:00,93.945,93.96,93.945,93.945,56000000.0
2009-01-07 08:18:00,93.95,93.95,93.94,93.945,48000000.0
2009-01-07 08:19:00,93.95,93.95,93.935,93.935,49600000.0
2009-01-07 08:20:00,93.94,93.945,93.9,93.91,285599999.0
2009-01-07 08:21:00,93.905,93.91,93.87,93.87,568699995.0
2009-01-07 08:22:00,93.87,93.87,93.85,93.87,340799998.0
2009-01-07 08:23:00,93.87,93.895,93.87,93.895,116000000.0
2009-01-07 08:24:00,93.895,93.915,93.895,93.905,251199997.0
2009-01-07 08:25:00,93.905,93.905,93.895,93.905,160000000.0
2009-01-07 08:26:00,93.915,93.915,93.875,93.875,163900000.0
2009-01-07 08:27:00,93.865,93.875,93.85,93.85,136400000.0
2009-01-07 08:28:00,93.85,93.855,93.825,93.835,174800000.0
2009-01-07 08:29:00,93.85,93.85,93.81,93.81,492799999.0
2009-01-07 08:30:00,93.805,93.82,93.755,93.755,357199998.0
2009-01-07 08:31:00,93.75,93.775,93.75,93.76,869599991.0
2009-01-07 08:32:00,93.76,93.77,93.76,93.765,181600000.0
2009-01-07 08:33:00,93.76,93.77,93.745,93.77,436799995.0
2009-01-07 08:34:00,93.775,93.775,93.695,93.71,649799998.0
2009-01-07 08:35:00,93.705,93.75,93.64,93.655,1550500001.0
2009-01-07 08:36:00,93.655,93.66,93.57,93.61,1428999999.0
2009-01-07 08:37:00,93.615,93.625,93.57,93.595,1165399996.0
2009-01-07 08:38:00,93.6,93.605,93.575,93.605,1009599988.0
2009-01-07 08:39:00,93.605,93.61,93.59,93.61,653599995.0
2009-01-07 08:40:00,93.615,93.645,93.6,93.615,697599998.0
2009-01-07 08:41:00,93.62,93.635,93.62,93.625,114800000.0
2009-01-07 08:42:00,93.625,93.655,93.625,93.64,232799999.0
2009-01-07 08:43:00,93.645,93.65,93.63,93.64,193599999.0
2009-01-07 08:44:00,93.625,93.65,93.625,93.65,152800000.0
2009-01-07 08:45:00,93.65,93.685,93.65,93.68,152800000.0
2009-01-07 08:46:00,93.68,93.705,93.68,93.685,194199999.0
2009-01-07 08:47:00,93.685,93.7,93.67,93.67,273100000.0
2009-01-07 08:48:00,93.67,93.67,93.655,93.67,152800000.0
2009-01-07 08:49:00,93.675,93.695,93.665,93.69,220800000.0
2009-01-07 08:50:00,93.69,93.735,93.685,93.73,525600000.0
2009-01-07 08:51:00,93.725,93.73,93.71,93.73,373600000.0
2009-01-07 08:52:00,93.72,93.815,93.72,93.775,1001599986.0
2009-01-07 08:53:00,93.775,93.83,93.765,93.805,587999994.0
2009-01-07 08:54:00,93.805,93.81,93.775,93.785,959600001.0
2009-01-07 08:55:00,93.79,93.81,93.785,93.805,547800002.0
2009-01-07 08:56:00,93.805,93.805,93.765,93.78,593600002.0
2009-01-07 08:57:00,93.785,93.785,93.75,93.76,663999993.0
2009-01-07 08:58:00,93.76,93.79,93.76,93.78,217599999.0
2009-01-07 08:59:00,93.775,93.79,93.745,93.745,648499997.0
2009-01-07 09:00:00,93.745,93.78,93.745,93.77,390399997.0
2009-01-07 09:01:00,93.77,93.78,93.765,93.77,418400000.0
2009-01-07 09:02:00,93.77,93.78,93.765,93.775,283200000.0
2009-01-07 09:03:00,93.775,93.85,93.775,93.845,234400000.0
2009-01-07 09:04:00,93.845,93.85,93.805,93.825,838599999.0
2009-01-07 09:05:00,93.825,93.84,93.785,93.795,618400000.0
2009-01-07 09:06:00,93.795,93.83,93.79,93.82,569999998.0
2009-01-07 09:07:00,93.81,93.875,93.805,93.84,407100001.0
2009-01-07 09:08:00,93.83,93.83,93.815,93.815,831199998.0
2009-01-07 09:09:00,93.82,93.835,93.815,93.82,673599999.0
2009-01-07 09:10:00,93.82,93.825,93.805,93.81,716299998.0
2009-01-07 09:11:00,93.81,93.81,93.77,93.795,903999998.0
2009-01-07 09:12:00,93.795,93.83,93.79,93.825,943999999.0
2009-01-07 09:13:00,93.83,93.83,93.77,93.775,679599997.0
2009-01-07 09:14:00,93.78,93.805,93.76,93.8,967600000.0
2009-01-07 09:15:00,93.795,93.82,93.78,93.81,225600000.0
2009-01-07 09:16:00,93.805,93.83,93.805,93.805,256799999.0
2009-01-07 09:17:00,93.805,93.815,93.79,93.8,113600000.0
2009-01-07 09:18:00,93.8,93.8,93.71,93.745,513199999.0
2009-01-07 09:19:00,93.75,93.76,93.695,93.705,291999999.0
2009-01-07 09:20:00,93.705,93.71,93.635,93.65,790000000.0
2009-01-07 09:21:00,93.65,93.67,93.62,93.67,835599986.0
2009-01-07 09:22:00,93.67,93.695,93.665,93.685,724199998.0
2009-01-07 09:23:00,93.69,93.7,93.675,93.7,1077799999.0
2009-01-07 09:24:00,93.7,93.7,93.68,93.68,736699999.0
2009-01-07 09:25:00,93.68,93.75,93.68,93.74,630399994.0
2009-01-07 09:26:00,93.74,93.75,93.69,93.715,1023800000.0
2009-01-07 09:27:00,93.715,93.725,93.63,93.635,1376000003.0
2009-01-07 09:28:00,93.63,93.65,93.61,93.625,475999997.0
2009-01-07 09:29:00,93.625,93.655,93.61,93.635,636799996.0
2009-01-07 09:30:00,93.63,93.635,93.61,93.61,781200004.0
2009-01-07 09:31:00,93.62,93.62,93.475,93.515,1092199995.0
2009-01-07 09:32:00,93.505,93.525,93.475,93.515,1662299999.0
2009-01-07 09:33:00,93.515,93.56,93.51,93.545,940199989.0
2009-01-07 09:34:00,93.545,93.58,93.525,93.545,1378699989.0
2009-01-07 09:35:00,93.545,93.58,93.515,93.56,684599997.0
2009-01-07 09:36:00,93.56,93.575,93.555,93.565,857599985.0
2009-01-07 09:37:00,93.57,93.655,93.57,93.62,981299990.0
2009-01-07 09:38:00,93.615,93.655,93.565,93.565,1089799985.0
2009-01-07 09:39:00,93.57,93.625,93.565,93.625,1011699994.0
2009-01-07 09:40:00,93.63,93.635,93.6,93.6,546800005.0
2009-01-07 09:41:00,93.605,93.615,93.565,93.6,509400001.0
2009-01-07 09:42:00,93.6,93.655,93.595,93.645,924300009.0
2009-01-07 09:43:00,93.645,93.645,93.62,93.63,975799995.0
2009-01-07 09:44:00,93.63,93.63,93.615,93.63,767799992.0
2009-01-07 09:45:00,93.62,93.645,93.615,93.63,1042399998.0
2009-01-07 09:46:00,93.63,93.63,93.57,93.58,1454799991.0
2009-01-07 09:47:00,93.58,93.605,93.56,93.585,1223599990.0
2009-01-07 09:48:00,93.585,93.595,93.565,93.575,889999992.0
2009-01-07 09:49:00,93.57,93.58,93.555,93.555,1139399994.0
2009-01-07 09:50:00,93.555,93.555,93.525,93.555,1002399985.0
2009-01-07 09:51:00,93.555,93.555,93.505,93.505,1359400014.0
2009-01-07 09:52:00,93.51,93.52,93.505,93.52,1502599995.0
2009-01-07 09:53:00,93.52,93.525,93.49,93.5,825399994.0
2009-01-07 09:54:00,93.515,93.52,93.44,93.44,1721299999.0
2009-01-07 09:55:00,93.44,93.44,93.365,93.38,1277499989.0
2009-01-07 09:56:00,93.37,93.38,93.355,93.36,1528000006.0
2009-01-07 09:57:00,93.355,93.375,93.31,93.31,1166799989.0
2009-01-07 09:58:00,93.315,93.435,93.315,93.43,1514699992.0
2009-01-07 09:59:00,93.43,93.48,93.42,93.48,1447600000.0
2009-01-07 10:00:00,93.48,93.5,93.445,93.46,997199999.0
2009-01-07 10:01:00,93.46,93.46,93.445,93.455,1089600000.0
2009-01-07 10:02:00,93.455,93.505,93.455,93.495,1044300001.0
2009-01-07 10:03:00,93.495,93.53,93.475,93.53,736599994.0
2009-01-07 10:04:00,93.525,93.53,93.46,93.465,1209099995.0
2009-01-07 10:05:00,93.465,93.495,93.46,93.495,1341599993.0
2009-01-07 10:06:00,93.495,93.5,93.47,93.475,788999990.0
2009-01-07 10:07:00,93.48,93.49,93.45,93.45,1266999985.0
2009-01-07 10:08:00,93.45,93.455,93.44,93.445,888199977.0
2009-01-07 10:09:00,93.45,93.45,93.42,93.43,1609000024.0
2009-01-07 10:10:00,93.43,93.45,93.42,93.445,1033500010.0
2009-01-07 10:11:00,93.445,93.48,93.435,93.48,1164599990.0
2009-01-07 10:12:00,93.495,93.515,93.465,93.515,1148999985.0
2009-01-07 10:13:00,93.515,93.56,93.51,93.56,1174599995.0
2009-01-07 10:14:00,93.565,93.565,93.53,93.545,1435800000.0
2009-01-07 10:15:00,93.55,93.55,93.525,93.525,940599995.0
2009-01-07 10:16:00,93.525,93.525,93.5,93.515,841199994.0
2009-01-07 10:17:00,93.515,93.525,93.505,93.515,637999996.0
2009-01-07 10:18:00,93.515,93.565,93.515,93.535,1192399999.0
2009-01-07 10:19:00,93.535,93.555,93.515,93.555,759300001.0
2009-01-07 10:20:00,93.555,93.555,93.52,93.525,1124399993.0
2009-01-07 10:21:00,93.525,93.525,93.445,93.48,1230400000.0
2009-01-07 10:22:00,93.48,93.49,93.465,93.47,1318600000.0
2009-01-07 10:23:00,93.48,93.51,93.45,93.455,1309099995.0
2009-01-07 10:24:00,93.46,93.48,93.46,93.47,993599998.0
2009-01-07 10:25:00,93.47,93.48,93.45,93.48,1166399991.0
2009-01-07 10:26:00,93.48,93.48,93.455,93.455,868399999.0
2009-01-07 10:27:00,93.45,93.45,93.4,93.425,544999998.0
2009-01-07 10:28:00,93.43,93.455,93.43,93.455,421899992.0
2009-01-07 10:29:00,93.455,93.47,93.45,93.47,114200000.0
2009-01-07 10:30:00,93.47,93.475,93.43,93.435,386599999.0
2009-01-07 10:31:00,93.435,93.435,93.405,93.415,337599995.0
2009-01-07 10:32:00,93.425,93.475,93.425,93.465,303299996.0
2009-01-07 10:33:00,93.47,93.5,93.47,93.48,349600000.0
2009-01-07 10:34:00,93.48,93.48,93.45,93.45,522399999.0
2009-01-07 10:35:00,93.445,93.445,93.395,93.435,593200008.0
2009-01-07 10:36:00,93.435,93.55,93.43,93.535,688799992.0
2009-01-07 10:37:00,93.545,93.545,93.495,93.515,560499997.0
2009-01-07 10:38:00,93.515,93.62,93.515,93.545,824999998.0
2009-01-07 10:39:00,93.52,93.525,93.425,93.425,992199991.0
2009-01-07 10:40:00,93.435,93.475,93.365,93.375,934900003.0
2009-01-07 10:41:00,93.375,93.38,93.27,93.285,870499983.0
2009-01-07 10:42:00,93.285,93.285,93.24,93.275,858699994.0
2009-01-07 10:43:00,93.275,93.28,93.25,93.275,571600000.0
2009-01-07 10:44:00,93.275,93.335,93.275,93.335,638899999.0
2009-01-07 10:45:00,93.335,93.335,93.25,93.265,468199996.0
2009-01-07 10:46:00,93.265,93.285,93.23,93.255,570999995.0
2009-01-07 10:47:00,93.255,93.265,93.155,93.195,949400013.0
2009-01-07 10:48:00,93.19,93.245,93.15,93.19,538600000.0
2009-01-07 10:49:00,93.18,93.19,93.165,93.175,353499997.0
2009-01-07 10:50:00,93.185,93.185,93.0,93.005,553800001.0
2009-01-07 10:51:00,93.005,93.065,92.91,92.95,1073999998.0
2009-01-07 10:52:00,92.955,93.055,92.955,93.055,615599999.0
2009-01-07 10:53:00,93.055,93.075,93.04,93.075,361399999.0
2009-01-07 10:54:00,93.065,93.095,93.055,93.095,315000000.0
2009-01-07 10:55:00,93.095,93.12,93.095,93.105,282400000.0
2009-01-07 10:56:00,93.11,93.165,93.11,93.165,724200003.0
2009-01-07 10:57:00,93.16,93.16,93.07,93.105,723200000.0
2009-01-07 10:58:00,93.105,93.195,93.105,93.17,848399997.0
2009-01-07 10:59:00,93.165,93.17,93.14,93.15,737800008.0
2009-01-07 11:00:00,93.15,93.175,93.15,93.175,754999999.0
2009-01-07 11:01:00,93.175,93.195,93.165,93.19,544799999.0
2009-01-07 11:02:00,93.195,93.21,93.17,93.195,537399998.0
2009-01-07 11:03:00,93.205,93.265,93.205,93.255,371400000.0
2009-01-07 11:04:00,93.255,93.27,93.25,93.265,676599998.0
2009-01-07 11:05:00,93.265,93.27,93.23,93.255,833400000.0
2009-01-07 11:06:00,93.255,93.3,93.25,93.3,546199982.0
2009-01-07 11:07:00,93.305,93.345,93.28,93.31,745799997.0
2009-01-07 11:08:00,93.31,93.37,93.31,93.365,564799997.0
2009-01-07 11:09:00,93.36,93.375,93.34,93.355,404100000.0
2009-01-07 11:10:00,93.355,93.375,93.325,93.33,581499993.0
2009-01-07 11:11:00,93.33,93.34,93.32,93.325,912400006.0
2009-01-07 11:12:00,93.325,93.325,93.285,93.29,901199997.0
2009-01-07 11:13:00,93.29,93.305,93.255,93.265,413199997.0
2009-01-07 11:14:00,93.26,93.265,93.245,93.26,747600005.0
2009-01-07 11:15:00,93.26,93.305,93.245,93.3,811399993.0
2009-01-07 11:16:00,93.3,93.305,93.28,93.28,1028999994.0
2009-01-07 11:17:00,93.28,93.34,93.28,93.34,466399997.0
2009-01-07 11:18:00,93.34,93.375,93.305,93.375,1202799988.0
2009-01-07 11:19:00,93.38,93.385,93.345,93.365,424199998.0
2009-01-07 11:20:00,93.375,93.445,93.375,93.44,456200000.0
2009-01-07 11:21:00,93.44,93.44,93.385,93.395,557900000.0
2009-01-07 11:22:00,93.405,93.415,93.36,93.37,390599998.0
2009-01-07 11:23:00,93.375,93.38,93.355,93.355,296800003.0
2009-01-07 11:24:00,93.355,93.36,93.275,93.3,916900003.0
2009-01-07 11:25:00,93.29,93.295,93.185,93.19,882599999.0
2009-01-07 11:26:00,93.195,93.215,93.165,93.19,982599996.0
2009-01-07 11:27:00,93.195,93.23,93.125,93.135,1004399997.0
2009-01-07 11:28:00,93.14,93.14,93.07,93.07,911000000.0
2009-01-07 11:29:00,93.07,93.105,93.035,93.08,1189199993.0
2009-01-07 11:30:00,93.08,93.105,93.015,93.04,1013800005.0
2009-01-07 11:31:00,93.05,93.06,93.035,93.055,751599997.0
2009-01-07 11:32:00,93.055,93.075,93.05,93.075,656599999.0
2009-01-07 11:33:00,93.075,93.12,93.075,93.115,673600003.0
2009-01-07 11:34:00,93.115,93.165,93.115,93.16,586100000.0
2009-01-07 11:35:00,93.16,93.175,93.145,93.175,598200000.0
2009-01-07 11:36:00,93.175,93.19,93.15,93.165,697999990.0
2009-01-07 11:37:00,93.165,93.175,93.055,93.055,1053699989.0
2009-01-07 11:38:00,93.055,93.06,93.03,93.05,803399992.0
2009-01-07 11:39:00,93.05,93.075,93.045,93.07,256399999.0
2009-01-07 11:40:00,93.07,93.095,93.05,93.095,382799998.0
2009-01-07 11:41:00,93.095,93.165,93.095,93.115,1032699996.0
2009-01-07 11:42:00,93.12,93.12,93.065,93.08,1065399993.0
2009-01-07 11:43:00,93.1,93.15,93.085,93.125,1052999995.0
2009-01-07 11:44:00,93.125,93.155,93.11,93.155,910600001.0
2009-01-07 11:45:00,93.155,93.155,93.1,93.105,1078399996.0
2009-01-07 11:46:00,93.105,93.135,93.1,93.105,643999998.0
2009-01-07 11:47:00,93.105,93.12,93.1,93.12,585099997.0
2009-01-07 11:48:00,93.12,93.135,93.12,93.13,734999995.0
2009-01-07 11:49:00,93.135,93.17,93.13,93.145,448500000.0
2009-01-07 11:50:00,93.145,93.175,93.14,93.165,386699998.0
2009-01-07 11:51:00,93.155,93.2,93.14,93.18,729800006.0
2009-01-07 11:52:00,93.18,93.215,93.17,93.205,1017199992.0
2009-01-07 11:53:00,93.205,93.215,93.165,93.165,570699995.0
2009-01-07 11:54:00,93.165,93.2,93.16,93.2,546799994.0
2009-01-07 11:55:00,93.2,93.275,93.2,93.245,1129399996.0
2009-01-07 11:56:00,93.245,93.25,93.205,93.23,1293599976.0
2009-01-07 11:57:00,93.23,93.255,93.225,93.24,855000001.0
2009-01-07 11:58:00,93.245,93.255,93.215,93.245,1101799991.0
2009-01-07 11:59:00,93.26,93.29,93.225,93.225,871599993.0
2009-01-07 12:00:00,93.23,93.23,93.18,93.18,660799998.0
2009-01-07 12:01:00,93.18,93.18,93.155,93.16,963600002.0
2009-01-07 12:02:00,93.16,93.23,93.16,93.215,1218799996.0
2009-01-07 12:03:00,93.215,93.215,93.2,93.21,279000001.0
2009-01-07 12:04:00,93.21,93.215,93.19,93.19,744999993.0
2009-01-07 12:05:00,93.19,93.24,93.19,93.23,772600013.0
2009-01-07 12:06:00,93.235,93.24,93.215,93.22,510000012.0
2009-01-07 12:07:00,93.22,93.23,93.205,93.205,472600001.0
2009-01-07 12:08:00,93.2,93.2,93.165,93.165,873800001.0
2009-01-07 12:09:00,93.165,93.185,93.165,93.165,457600000.0
2009-01-07 12:10:00,93.165,93.17,93.155,93.155,706599992.0
2009-01-07 12:11:00,93.155,93.155,93.12,93.135,880199999.0
2009-01-07 12:12:00,93.135,93.18,93.125,93.18,1258699994.0
2009-01-07 12:13:00,93.18,93.22,93.175,93.205,943399996.0
2009-01-07 12:14:00,93.205,93.22,93.155,93.155,724599999.0
2009-01-07 12:15:00,93.155,93.24,93.155,93.205,682399997.0
2009-01-07 12:16:00,93.205,93.24,93.195,93.24,425400006.0
2009-01-07 12:17:00,93.24,93.25,93.235,93.24,623400000.0
2009-01-07 12:18:00,93.235,93.24,93.235,93.235,54400000.0
2009-01-07 12:19:00,93.235,93.24,93.225,93.225,71200000.0
2009-01-07 12:20:00,93.225,93.23,93.195,93.195,105200000.0
2009-01-07 12:21:00,93.195,93.215,93.18,93.195,262800000.0
2009-01-07 12:22:00,93.195,93.25,93.195,93.23,488199998.0
2009-01-07 12:23:00,93.23,93.265,93.22,93.255,691399998.0
2009-01-07 12:24:00,93.255,93.27,93.235,93.255,354100000.0
2009-01-07 12:25:00,93.255,93.29,93.255,93.275,226799998.0
2009-01-07 12:26:00,93.27,93.275,93.23,93.235,300300005.0
2009-01-07 12:27:00,93.235,93.295,93.235,93.295,239199997.0
2009-01-07 12:28:00,93.295,93.305,93.275,93.285,462000000.0
2009-01-07 12:29:00,93.285,93.295,93.275,93.275,415000000.0
2009-01-07 12:30:00,93.275,93.29,93.245,93.29,437199999.0
2009-01-07 12:31:00,93.29,93.305,93.275,93.275,293300000.0
2009-01-07 12:32:00,93.27,93.28,93.21,93.21,443099998.0
2009-01-07 12:33:00,93.215,93.235,93.215,93.225,314799998.0
2009-01-07 12:34:00,93.225,93.255,93.225,93.255,340999990.0
2009-01-07 12:35:00,93.26,93.305,93.26,93.295,542399991.0
2009-01-07 12:36:00,93.3,93.31,93.3,93.305,191600000.0
2009-01-07 12:37:00,93.305,93.375,93.305,93.345,396399997.0
2009-01-07 12:38:00,93.34,93.34,93.31,93.315,248300000.0
2009-01-07 12:39:00,93.315,93.32,93.28,93.285,453800005.0
2009-01-07 12:40:00,93.285,93.285,93.27,93.27,465799996.0
2009-01-07 12:41:00,93.27,93.31,93.27,93.305,462200000.0
2009-01-07 12:42:00,93.305,93.305,93.3,93.305,150400000.0
2009-01-07 12:43:00,93.305,93.31,93.305,93.31,72800000.0
2009-01-07 12:44:00,93.31,93.32,93.285,93.29,300200000.0
2009-01-07 12:45:00,93.29,93.295,93.26,93.27,207399999.0
2009-01-07 12:46:00,93.27,93.27,93.255,93.255,72800000.0
2009-01-07 12:47:00,93.255,93.31,93.25,93.3,193800000.0
2009-01-07 12:48:00,93.3,93.32,93.285,93.295,379199994.0
2009-01-07 12:49:00,93.295,93.295,93.265,93.27,590799994.0
2009-01-07 12:50:00,93.275,93.3,93.265,93.265,536799991.0
2009-01-07 12:51:00,93.265,93.275,93.235,93.235,554200001.0
2009-01-07 12:52:00,93.245,93.245,93.22,93.235,168600000.0
2009-01-07 12:53:00,93.235,93.255,93.23,93.245,141600000.0
2009-01-07 12:54:00,93.245,93.265,93.245,93.26,186199998.0
2009-01-07 12:55:00,93.26,93.275,93.255,93.255,376400003.0
2009-01-07 12:56:00,93.255,93.26,93.25,93.255,61600000.0
2009-01-07 12:57:00,93.25,93.25,93.225,93.225,361200000.0
2009-01-07 12:58:00,93.23,93.245,93.225,93.235,450000000.0
2009-01-07 12:59:00,93.235,93.235,93.22,93.22,80200000.0
2009-01-07 13:00:00,93.22,93.25,93.2,93.245,286999999.0
2009-01-07 13:01:00,93.235,93.25,93.235,93.24,115200000.0
2009-01-07 13:02:00,93.24,93.275,93.24,93.255,149200000.0
2009-01-07 13:03:00,93.255,93.26,93.245,93.26,392000000.0
2009-01-07 13:04:00,93.26,93.26,93.21,93.215,583399996.0
2009-01-07 13:05:00,93.215,93.22,93.175,93.18,397599997.0
2009-01-07 13:06:00,93.18,93.19,93.18,93.185,128600000.0
2009-01-07 13:07:00,93.19,93.2,93.19,93.195,26400000.0
2009-01-07 13:08:00,93.195,93.205,93.145,93.145,206999998.0
2009-01-07 13:09:00,93.145,93.15,93.12,93.12,421099999.0
2009-01-07 13:10:00,93.135,93.2,93.125,93.185,557800000.0
2009-01-07 13:11:00,93.185,93.205,93.185,93.195,306399998.0
2009-01-07 13:12:00,93.205,93.27,93.2,93.25,666400000.0
2009-01-07 13:13:00,93.245,93.25,93.22,93.235,181700000.0
2009-01-07 13:14:00,93.235,93.235,93.185,93.2,253400000.0
2009-01-07 13:15:00,93.2,93.235,93.2,93.235,96800000.0
2009-01-07 13:16:00,93.24,93.245,93.225,93.245,208600000.0
2009-01-07 13:17:00,93.245,93.25,93.245,93.245,240000000.0
2009-01-07 13:18:00,93.245,93.245,93.24,93.245,94200000.0
2009-01-07 13:19:00,93.25,93.25,93.24,93.24,96100000.0
2009-01-07 13:20:00,93.24,93.26,93.215,93.255,275299999.0
2009-01-07 13:21:00,93.25,93.325,93.245,93.3,376600001.0
2009-01-07 13:22:00,93.295,93.295,93.23,93.275,796200002.0
2009-01-07 13:23:00,93.285,93.285,93.25,93.25,162999999.0
2009-01-07 13:24:00,93.245,93.245,93.21,93.245,429199997.0
2009-01-07 13:25:00,93.245,93.285,93.245,93.285,785799998.0
2009-01-07 13:26:00,93.28,93.285,93.235,93.235,305600000.0
2009-01-07 13:27:00,93.24,93.25,93.235,93.245,327999995.0
2009-01-07 13:28:00,93.245,93.26,93.235,93.24,564199998.0
2009-01-07 13:29:00,93.24,93.24,93.155,93.155,766499998.0
2009-01-07 13:30:00,93.165,93.215,93.15,93.205,847999997.0
2009-01-07 13:31:00,93.205,93.215,93.17,93.19,724799994.0
2009-01-07 13:32:00,93.195,93.195,93.165,93.175,298199999.0
2009-01-07 13:33:00,93.175,93.215,93.175,93.185,396799998.0
2009-01-07 13:34:00,93.19,93.25,93.19,93.235,876399995.0
2009-01-07 13:35:00,93.235,93.235,93.22,93.22,168600000.0
2009-01-07 13:36:00,93.22,93.28,93.205,93.25,456699999.0
2009-01-07 13:37:00,93.25,93.255,93.21,93.235,341400000.0
2009-01-07 13:38:00,93.235,93.235,93.215,93.225,282700000.0
2009-01-07 13:39:00,93.225,93.225,93.22,93.225,86000000.0
2009-01-07 13:40:00,93.22,93.235,93.22,93.225,97200000.0
2009-01-07 13:41:00,93.22,93.22,93.19,93.205,466200010.0
2009-01-07 13:42:00,93.205,93.205,93.19,93.195,130700000.0
2009-01-07 13:43:00,93.195,93.195,93.195,93.195,36000000.0
2009-01-07 13:44:00,93.195,93.195,93.17,93.17,746800001.0
2009-01-07 13:45:00,93.17,93.18,93.17,93.17,462399990.0
2009-01-07 13:46:00,93.175,93.18,93.16,93.16,586199996.0
2009-01-07 13:47:00,93.16,93.165,93.115,93.155,665999991.0
2009-01-07 13:48:00,93.155,93.165,93.15,93.155,547999996.0
2009-01-07 13:49:00,93.155,93.17,93.155,93.165,435900001.0
2009-01-07 13:50:00,93.165,93.185,93.155,93.175,213700000.0
2009-01-07 13:51:00,93.175,93.185,93.15,93.175,359000000.0
2009-01-07 13:52:00,93.18,93.225,93.18,93.225,143999999.0
2009-01-07 13:53:00,93.22,93.24,93.22,93.24,195199999.0
2009-01-07 13:54:00,93.235,93.255,93.23,93.235,150700000.0
2009-01-07 13:55:00,93.235,93.235,93.235,93.235,16800000.0
2009-01-07 13:56:00,93.235,93.235,93.225,93.225,24000000.0
2009-01-07 13:57:00,93.225,93.235,93.22,93.235,76800000.0
2009-01-07 13:58:00,93.23,93.255,93.23,93.255,71199999.0
2009-01-07 13:59:00,93.255,93.255,93.19,93.195,131900001.0
2009-01-07 14:00:00,93.195,93.2,93.19,93.195,66800000.0
2009-01-07 14:01:00,93.195,93.195,93.145,93.18,492799998.0
2009-01-07 14:02:00,93.18,93.23,93.17,93.215,377600003.0
2009-01-07 14:03:00,93.215,93.245,93.215,93.24,298400001.0
2009-01-07 14:04:00,93.23,93.235,93.205,93.23,233100000.0
2009-01-07 14:05:00,93.23,93.24,93.21,93.24,306000000.0
2009-01-07 14:06:00,93.24,93.245,93.23,93.235,224000000.0
2009-01-07 14:07:00,93.225,93.24,93.225,93.235,341199999.0
2009-01-07 14:08:00,93.235,93.235,93.23,93.23,222199998.0
2009-01-07 14:09:00,93.23,93.235,93.205,93.22,166800000.0
2009-01-07 14:10:00,93.22,93.22,93.2,93.2,48800000.0
2009-01-07 14:11:00,93.205,93.21,93.2,93.21,89200000.0
2009-01-07 14:12:00,93.21,93.21,93.2,93.2,79200000.0
2009-01-07 14:13:00,93.205,93.205,93.2,93.205,96800000.0
2009-01-07 14:14:00,93.21,93.21,93.205,93.205,72800000.0
2009-01-07 14:15:00,93.205,93.21,93.205,93.21,14400000.0
2009-01-07 14:16:00,93.215,93.225,93.215,93.225,55200000.0
2009-01-07 14:17:00,93.225,93.25,93.22,93.245,113600000.0
2009-01-07 14:18:00,93.245,93.245,93.24,93.245,156000000.0
2009-01-07 14:19:00,93.255,93.28,93.225,93.225,158400000.0
2009-01-07 14:20:00,93.225,93.225,93.205,93.205,220400000.0
2009-01-07 14:21:00,93.21,93.22,93.205,93.205,412599997.0
2009-01-07 14:22:00,93.21,93.27,93.21,93.235,350599999.0
2009-01-07 14:23:00,93.235,93.25,93.23,93.23,205800000.0
2009-01-07 14:24:00,93.24,93.27,93.24,93.265,289800000.0
2009-01-07 14:25:00,93.27,93.29,93.26,93.29,489399998.0
2009-01-07 14:26:00,93.29,93.29,93.23,93.23,243999999.0
2009-01-07 14:27:00,93.23,93.245,93.22,93.245,720200000.0
2009-01-07 14:28:00,93.245,93.27,93.245,93.25,354999999.0
2009-01-07 14:29:00,93.25,93.265,93.235,93.235,626399998.0
2009-01-07 14:30:00,93.235,93.25,93.22,93.24,797600000.0
2009-01-07 14:31:00,93.24,93.255,93.24,93.245,498199996.0
2009-01-07 14:32:00,93.25,93.25,93.24,93.25,392599997.0
2009-01-07 14:33:00,93.25,93.255,93.23,93.23,421599999.0
2009-01-07 14:34:00,93.23,93.24,93.215,93.215,550400000.0
2009-01-07 14:35:00,93.21,93.23,93.21,93.215,714100000.0
2009-01-07 14:36:00,93.215,93.23,93.21,93.23,1117999997.0
2009-01-07 14:37:00,93.225,93.26,93.225,93.255,501999998.0
2009-01-07 14:38:00,93.255,93.265,93.24,93.25,922799998.0
2009-01-07 14:39:00,93.245,93.27,93.23,93.23,816799997.0
2009-01-07 14:40:00,93.23,93.245,93.23,93.235,302999998.0
2009-01-07 14:41:00,93.23,93.28,93.23,93.245,207500000.0
2009-01-07 14:42:00,93.24,93.26,93.24,93.255,173200000.0
2009-01-07 14:43:00,93.255,93.255,93.24,93.245,114400000.0
2009-01-07 14:44:00,93.245,93.255,93.24,93.255,64000000.0
2009-01-07 14:45:00,93.255,93.265,93.205,93.225,434500000.0
2009-01-07 14:46:00,93.225,93.23,93.22,93.23,381099999.0
2009-01-07 14:47:00,93.23,93.25,93.225,93.245,170400000.0
2009-01-07 14:48:00,93.245,93.245,93.245,93.245,14400000.0
2009-01-07 14:49:00,93.245,93.245,93.24,93.245,31200000.0
2009-01-07 14:50:00,93.245,93.25,93.235,93.245,269199996.0
2009-01-07 14:51:00,93.245,93.245,93.245,93.245,2400000.0
2009-01-07 14:52:00,93.245,93.245,93.22,93.23,126999999.0
2009-01-07 14:53:00,93.23,93.24,93.22,93.22,167200000.0
2009-01-07 14:54:00,93.22,93.23,93.22,93.225,33600000.0
2009-01-07 14:55:00,93.23,93.24,93.23,93.235,63000000.0
2009-01-07 14:56:00,93.24,93.24,93.17,93.17,317599999.0
2009-01-07 14:57:00,93.17,93.22,93.17,93.215,705599994.0
2009-01-07 14:58:00,93.215,93.23,93.2,93.2,366200001.0
2009-01-07 14:59:00,93.2,93.205,93.2,93.205,79000000.0
2009-01-07 15:00:00,93.205,93.205,93.195,93.205,168000000.0
2009-01-07 15:01:00,93.205,93.235,93.205,93.235,241400000.0
2009-01-07 15:02:00,93.225,93.235,93.21,93.22,285300001.0
2009-01-07 15:03:00,93.22,93.225,93.21,93.225,303600001.0
2009-01-07 15:04:00,93.22,93.23,93.215,93.22,687200003.0
2009-01-07 15:05:00,93.22,93.235,93.215,93.225,466000002.0
2009-01-07 15:06:00,93.23,93.245,93.215,93.215,223400000.0
2009-01-07 15:07:00,93.215,93.235,93.175,93.205,390000000.0
2009-01-07 15:08:00,93.205,93.235,93.195,93.235,335599999.0
2009-01-07 15:09:00,93.23,93.23,93.205,93.23,95200000.0
2009-01-07 15:10:00,93.245,93.25,93.22,93.23,627999992.0
2009-01-07 15:11:00,93.23,93.23,93.22,93.22,143200000.0
2009-01-07 15:12:00,93.22,93.22,93.2,93.2,381400000.0
2009-01-07 15:13:00,93.2,93.22,93.17,93.21,391300001.0
2009-01-07 15:14:00,93.205,93.235,93.155,93.175,916000004.0
2009-01-07 15:15:00,93.175,93.175,92.88,92.89,496900002.0
2009-01-07 15:16:00,92.9,92.98,92.88,92.97,535400001.0
2009-01-07 15:17:00,92.965,92.97,92.72,92.73,769299998.0
2009-01-07 15:18:00,92.73,92.73,92.59,92.7,996299996.0
2009-01-07 15:19:00,92.705,92.755,92.695,92.75,814800001.0
2009-01-07 15:20:00,92.75,92.86,92.75,92.835,856900002.0
2009-01-07 15:21:00,92.835,92.89,92.835,92.885,719800003.0
2009-01-07 15:22:00,92.88,92.995,92.865,92.925,867400004.0
2009-01-07 15:23:00,92.93,92.935,92.85,92.86,869800002.0
2009-01-07 15:24:00,92.865,92.88,92.815,92.815,758200006.0
2009-01-07 15:25:00,92.805,92.855,92.805,92.825,841600003.0
2009-01-07 15:26:00,92.825,92.825,92.775,92.79,1060500009.0
2009-01-07 15:27:00,92.78,92.785,92.7,92.725,825000003.0
2009-01-07 15:28:00,92.725,92.735,92.675,92.7,684799999.0
2009-01-07 15:29:00,92.69,92.76,92.68,92.73,899800000.0
2009-01-07 15:30:00,92.74,92.805,92.72,92.765,713700002.0
2009-01-07 15:31:00,92.755,92.755,92.68,92.705,826199999.0
2009-01-07 15:32:00,92.705,92.735,92.665,92.675,768000001.0
2009-01-07 15:33:00,92.675,92.705,92.65,92.695,690599986.0
2009-01-07 15:34:00,92.695,92.715,92.62,92.625,694400002.0
2009-01-07 15:35:00,92.625,92.665,92.615,92.615,715799997.0
2009-01-07 15:36:00,92.615,92.615,92.555,92.575,924399985.0
2009-01-07 15:37:00,92.575,92.615,92.465,92.505,1140400001.0
2009-01-07 15:38:00,92.505,92.505,92.43,92.47,1042999996.0
2009-01-07 15:39:00,92.465,92.525,92.45,92.505,971999997.0
2009-01-07 15:40:00,92.5,92.535,92.495,92.525,645799998.0
2009-01-07 15:41:00,92.54,92.57,92.535,92.545,637999998.0
2009-01-07 15:42:00,92.535,92.57,92.515,92.555,937699991.0
2009-01-07 15:43:00,92.555,92.67,92.55,92.665,669400003.0
2009-01-07 15:44:00,92.66,92.66,92.62,92.63,486899997.0
2009-01-07 15:45:00,92.63,92.65,92.55,92.61,574200000.0
2009-01-07 15:46:00,92.61,92.63,92.58,92.63,715200000.0
2009-01-07 15:47:00,92.63,92.655,92.615,92.655,396999999.0
2009-01-07 15:48:00,92.655,92.805,92.655,92.74,664399999.0
2009-01-07 15:49:00,92.75,92.78,92.745,92.755,708500001.0
2009-01-07 15:50:00,92.755,92.76,92.715,92.715,1020399994.0
2009-01-07 15:51:00,92.715,92.76,92.685,92.745,755599998.0
2009-01-07 15:52:00,92.745,92.825,92.735,92.795,591600001.0
2009-01-07 15:53:00,92.795,92.815,92.78,92.81,583799999.0
2009-01-07 15:54:00,92.81,92.82,92.78,92.81,587399998.0
2009-01-07 15:55:00,92.81,92.86,92.79,92.855,937199999.0
2009-01-07 15:56:00,92.86,92.86,92.805,92.82,880799994.0
2009-01-07 15:57:00,92.82,92.83,92.78,92.83,732799998.0
2009-01-07 15:58:00,92.83,92.885,92.81,92.87,836200001.0
2009-01-07 15:59:00,92.855,92.885,92.84,92.875,705299998.0
2009-01-07 16:00:00,92.875,92.905,92.855,92.87,951800011.0
2009-01-07 16:01:00,92.87,92.895,92.805,92.84,595000005.0
2009-01-07 16:02:00,92.835,92.835,92.72,92.73,928199997.0
2009-01-07 16:03:00,92.73,92.755,92.72,92.745,179400000.0
2009-01-07 16:04:00,92.745,92.785,92.745,92.75,272400001.0
2009-01-07 16:05:00,92.75,92.79,92.73,92.79,517000001.0
2009-01-07 16:06:00,92.79,92.825,92.765,92.8,498199998.0
2009-01-07 16:07:00,92.8,92.83,92.795,92.825,323999999.0
2009-01-07 16:08:00,92.83,92.895,92.83,92.875,570799998.0
2009-01-07 16:09:00,92.875,92.895,92.84,92.84,466200000.0
2009-01-07 16:10:00,92.84,92.87,92.83,92.835,567800002.0
2009-01-07 16:11:00,92.835,92.855,92.82,92.83,861999996.0
2009-01-07 16:12:00,92.83,92.83,92.795,92.825,583599997.0
2009-01-07 16:13:00,92.835,92.835,92.81,92.82,428999997.0
2009-01-07 16:14:00,92.81,92.82,92.8,92.8,415600000.0
2009-01-07 16:15:00,92.8,92.84,92.8,92.82,283200000.0
2009-01-07 16:16:00,92.825,92.845,92.81,92.835,676999988.0
2009-01-07 16:17:00,92.835,92.89,92.83,92.87,578799994.0
2009-01-07 16:18:00,92.87,92.88,92.835,92.865,270400000.0
2009-01-07 16:19:00,92.865,92.88,92.86,92.88,225999999.0
2009-01-07 16:20:00,92.895,92.9,92.865,92.885,245599998.0
2009-01-07 16:21:00,92.885,92.895,92.865,92.87,521200000.0
2009-01-07 16:22:00,92.87,92.93,92.87,92.93,631800000.0
2009-01-07 16:23:00,92.93,92.95,92.915,92.95,597399996.0
2009-01-07 16:24:00,92.955,92.955,92.93,92.935,602000000.0
2009-01-07 16:25:00,92.935,92.96,92.93,92.94,599599997.0
2009-01-07 16:26:00,92.94,92.965,92.94,92.965,416200000.0
2009-01-07 16:27:00,92.96,92.985,92.955,92.96,685999998.0
2009-01-07 16:28:00,92.95,92.98,92.94,92.97,578899999.0
2009-01-07 16:29:00,92.97,92.975,92.945,92.965,671900000.0
2009-01-07 16:30:00,92.965,92.98,92.95,92.975,704200001.0
2009-01-07 16:31:00,92.975,93.045,92.975,93.01,858999995.0
2009-01-07 16:32:00,93.01,93.095,93.01,93.085,813200002.0
2009-01-07 16:33:00,93.085,93.095,93.035,93.095,634399998.0
2009-01-07 16:34:00,93.095,93.1,93.075,93.08,702000003.0
2009-01-07 16:35:00,93.08,93.09,93.06,93.065,544000003.0
2009-01-07 16:36:00,93.065,93.065,92.995,93.005,520000000.0
2009-01-07 16:37:00,93.0,93.03,92.975,92.975,340800001.0
2009-01-07 16:38:00,92.97,92.985,92.94,92.945,146200000.0
2009-01-07 16:39:00,92.94,92.94,92.895,92.91,451200000.0
2009-01-07 16:40:00,92.91,92.915,92.89,92.89,543799995.0
2009-01-07 16:41:00,92.895,92.905,92.83,92.86,652199998.0
2009-01-07 16:42:00,92.86,92.865,92.84,92.855,533899998.0
2009-01-07 16:43:00,92.855,92.875,92.845,92.87,419800000.0
2009-01-07 16:44:00,92.87,92.945,92.865,92.93,649999997.0
2009-01-07 16:45:00,92.93,93.0,92.93,92.99,202400000.0
2009-01-07 16:46:00,92.99,92.99,92.935,92.94,356200001.0
2009-01-07 16:47:00,92.935,92.95,92.91,92.93,532800000.0
2009-01-07 16:48:00,92.93,92.95,92.91,92.945,418199999.0
2009-01-07 16:49:00,92.945,92.945,92.92,92.94,701400006.0
2009-01-07 16:50:00,92.935,92.955,92.92,92.92,649999995.0
2009-01-07 16:51:00,92.92,92.95,92.915,92.95,438000002.0
2009-01-07 16:52:00,92.95,92.96,92.935,92.945,540599995.0
2009-01-07 16:53:00,92.945,92.995,92.94,92.98,545200001.0
2009-01-07 16:54:00,92.98,93.025,92.97,93.02,788399994.0
2009-01-07 16:55:00,93.02,93.03,92.99,92.995,389399998.0
2009-01-07 16:56:00,92.995,93.035,92.975,93.025,783000000.0
2009-01-07 16:57:00,93.03,93.045,92.995,93.03,876500001.0
2009-01-07 16:58:00,93.03,93.045,92.955,93.0,780199999.0
2009-01-07 16:59:00,93.0,93.02,92.96,92.965,693399999.0
2009-01-07 17:00:00,92.975,93.01,92.945,93.0,651100004.0
2009-01-07 17:01:00,93.0,93.01,92.985,93.0,680999995.0
2009-01-07 17:02:00,93.0,93.005,92.985,93.005,467599995.0
2009-01-07 17:03:00,93.005,93.005,92.975,92.98,464400001.0
2009-01-07 17:04:00,92.975,92.975,92.855,92.855,193200001.0
2009-01-07 17:05:00,92.865,92.885,92.835,92.835,208900000.0
2009-01-07 17:06:00,92.835,92.86,92.79,92.86,221400000.0
2009-01-07 17:07:00,92.855,92.87,92.845,92.86,563999998.0
2009-01-07 17:08:00,92.865,92.865,92.795,92.825,578599999.0
2009-01-07 17:09:00,92.83,92.84,92.8,92.835,499400001.0
2009-01-07 17:10:00,92.835,92.845,92.815,92.825,190200000.0
2009-01-07 17:11:00,92.825,92.885,92.815,92.885,622000010.0
2009-01-07 17:12:00,92.885,92.895,92.845,92.855,616200004.0
2009-01-07 17:13:00,92.855,92.895,92.855,92.895,462200002.0
2009-01-07 17:14:00,92.895,92.905,92.865,92.88,398200000.0
2009-01-07 17:15:00,92.88,92.9,92.845,92.845,558600000.0
2009-01-07 17:16:00,92.84,92.845,92.79,92.845,717999998.0
2009-01-07 17:17:00,92.845,92.85,92.805,92.84,845999997.0
2009-01-07 17:18:00,92.84,92.84,92.795,92.805,592600005.0
2009-01-07 17:19:00,92.805,92.805,92.78,92.795,534800003.0
2009-01-07 17:20:00,92.79,92.795,92.755,92.775,619000003.0
2009-01-07 17:21:00,92.775,92.78,92.72,92.75,493700000.0
2009-01-07 17:22:00,92.745,92.775,92.745,92.755,692500002.0
2009-01-07 17:23:00,92.755,92.775,92.72,92.725,278200002.0
2009-01-07 17:24:00,92.725,92.76,92.715,92.745,209600002.0
2009-01-07 17:25:00,92.745,92.785,92.735,92.775,455200000.0
2009-01-07 17:26:00,92.78,92.795,92.755,92.775,315999997.0
2009-01-07 17:27:00,92.775,92.79,92.77,92.775,271999996.0
2009-01-07 17:28:00,92.78,92.81,92.77,92.81,668199993.0
2009-01-07 17:29:00,92.815,92.865,92.815,92.865,703199997.0
2009-01-07 17:30:00,92.865,92.87,92.785,92.785,669400000.0
2009-01-07 17:31:00,92.795,92.8,92.775,92.785,885700005.0
2009-01-07 17:32:00,92.79,92.815,92.785,92.785,589200002.0
2009-01-07 17:33:00,92.785,92.805,92.73,92.735,1017100005.0
2009-01-07 17:34:00,92.735,92.74,92.68,92.705,804699999.0
2009-01-07 17:35:00,92.71,92.715,92.66,92.685,1119000014.0
2009-01-07 17:36:00,92.69,92.705,92.635,92.66,698000001.0
2009-01-07 17:37:00,92.66,92.74,92.65,92.72,464800002.0
2009-01-07 17:38:00,92.72,92.73,92.685,92.705,766600001.0
2009-01-07 17:39:00,92.705,92.72,92.685,92.7,781600000.0
2009-01-07 17:40:00,92.7,92.74,92.695,92.74,611300000.0
2009-01-07 17:41:00,92.74,92.76,92.73,92.76,492400000.0
2009-01-07 17:42:00,92.76,92.77,92.74,92.74,683199998.0
2009-01-07 17:43:00,92.74,92.79,92.735,92.79,490999990.0
2009-01-07 17:44:00,92.785,92.82,92.785,92.795,560600000.0
2009-01-07 17:45:00,92.81,92.815,92.785,92.81,261400002.0
2009-01-07 17:46:00,92.81,92.865,92.795,92.855,752600002.0
2009-01-07 17:47:00,92.855,92.875,92.835,92.835,282200000.0
2009-01-07 17:48:00,92.84,92.87,92.83,92.83,564600004.0
2009-01-07 17:49:00,92.825,92.91,92.815,92.905,654999998.0
2009-01-07 17:50:00,92.905,92.93,92.885,92.885,591399997.0
2009-01-07 17:51:00,92.885,92.895,92.835,92.865,799000005.0
2009-01-07 17:52:00,92.865,92.87,92.84,92.86,872200003.0
2009-01-07 17:53:00,92.845,92.86,92.82,92.825,916800011.0
2009-01-07 17:54:00,92.815,92.835,92.785,92.785,1169100005.0
2009-01-07 17:55:00,92.79,92.81,92.75,92.76,718600006.0
2009-01-07 17:56:00,92.76,92.76,92.695,92.72,745400006.0
2009-01-07 17:57:00,92.725,92.725,92.66,92.665,189800000.0
2009-01-07 17:58:00,92.665,92.695,92.665,92.675,323600000.0
2009-01-07 17:59:00,92.675,92.82,92.675,92.81,657600001.0
2009-01-07 18:00:00,92.81,92.825,92.735,92.765,1120199981.0
2009-01-07 18:01:00,92.765,92.785,92.755,92.755,749599999.0
2009-01-07 18:02:00,92.76,92.765,92.7,92.7,563600000.0
2009-01-07 18:03:00,92.705,92.705,92.67,92.685,302599998.0
2009-01-07 18:04:00,92.685,92.7,92.575,92.605,504000002.0
2009-01-07 18:05:00,92.605,92.615,92.57,92.58,384200001.0
2009-01-07 18:06:00,92.58,92.625,92.575,92.62,313399999.0
2009-01-07 18:07:00,92.62,92.655,92.615,92.65,373200000.0
2009-01-07 18:08:00,92.65,92.665,92.625,92.625,421400001.0
2009-01-07 18:09:00,92.625,92.66,92.625,92.645,392999998.0
2009-01-07 18:10:00,92.64,92.65,92.585,92.635,279400001.0
2009-01-07 18:11:00,92.635,92.64,92.6,92.625,441100002.0
2009-01-07 18:12:00,92.63,92.66,92.625,92.65,407600000.0
2009-01-07 18:13:00,92.65,92.665,92.62,92.62,472400000.0
2009-01-07 18:14:00,92.62,92.63,92.595,92.63,674800002.0
2009-01-07 18:15:00,92.64,92.7,92.64,92.69,234000000.0
2009-01-07 18:16:00,92.69,92.69,92.62,92.66,527599999.0
2009-01-07 18:17:00,92.67,92.67,92.63,92.67,600599995.0
2009-01-07 18:18:00,92.67,92.67,92.63,92.655,555399999.0
2009-01-07 18:19:00,92.66,92.66,92.62,92.625,814699987.0
2009-01-07 18:20:00,92.62,92.625,92.615,92.615,540499993.0
2009-01-07 18:21:00,92.615,92.635,92.605,92.62,277000000.0
2009-01-07 18:22:00,92.62,92.665,92.615,92.635,423200003.0
2009-01-07 18:23:00,92.635,92.655,92.635,92.64,266399998.0
2009-01-07 18:24:00,92.64,92.66,92.64,92.655,161400000.0
2009-01-07 18:25:00,92.66,92.675,92.645,92.65,322400002.0
2009-01-07 18:26:00,92.655,92.685,92.64,92.675,237800003.0
2009-01-07 18:27:00,92.66,92.675,92.635,92.65,379600001.0
2009-01-07 18:28:00,92.645,92.665,92.625,92.64,404800005.0
2009-01-07 18:29:00,92.64,92.68,92.64,92.68,303000001.0
2009-01-07 18:30:00,92.68,92.71,92.68,92.69,275400001.0
2009-01-07 18:31:00,92.69,92.695,92.65,92.655,232800000.0
2009-01-07 18:32:00,92.655,92.655,92.625,92.63,357400001.0
2009-01-07 18:33:00,92.635,92.7,92.635,92.685,310800003.0
2009-01-07 18:34:00,92.685,92.69,92.65,92.65,181600001.0
2009-01-07 18:35:00,92.65,92.68,92.645,92.655,230200000.0
2009-01-07 18:36:00,92.655,92.66,92.63,92.65,157600000.0
2009-01-07 18:37:00,92.64,92.66,92.63,92.65,174200001.0
2009-01-07 18:38:00,92.65,92.655,92.635,92.655,68800000.0
2009-01-07 18:39:00,92.655,92.675,92.655,92.67,72200000.0
2009-01-07 18:40:00,92.67,92.69,92.665,92.68,229400000.0
2009-01-07 18:41:00,92.69,92.705,92.665,92.695,175800000.0
2009-01-07 18:42:00,92.695,92.74,92.695,92.72,218800001.0
2009-01-07 18:43:00,92.72,92.72,92.695,92.705,211800000.0
2009-01-07 18:44:00,92.715,92.745,92.705,92.745,96200000.0
2009-01-07 18:45:00,92.74,92.75,92.73,92.735,324999999.0
2009-01-07 18:46:00,92.74,92.765,92.725,92.725,200999999.0
2009-01-07 18:47:00,92.725,92.735,92.72,92.735,219800001.0
2009-01-07 18:48:00,92.735,92.735,92.72,92.725,133600000.0
2009-01-07 18:49:00,92.725,92.735,92.7,92.715,435000003.0
2009-01-07 18:50:00,92.715,92.715,92.675,92.695,382799998.0
2009-01-07 18:51:00,92.695,92.74,92.695,92.73,405199994.0
2009-01-07 18:52:00,92.725,92.75,92.705,92.735,543199996.0
2009-01-07 18:53:00,92.735,92.735,92.72,92.73,567199996.0
2009-01-07 18:54:00,92.725,92.74,92.715,92.74,490399993.0
2009-01-07 18:55:00,92.74,92.745,92.715,92.715,418399998.0
2009-01-07 18:56:00,92.715,92.745,92.705,92.725,381200000.0
2009-01-07 18:57:00,92.72,92.735,92.72,92.73,269600000.0
2009-01-07 18:58:00,92.73,92.73,92.715,92.715,603799995.0
2009-01-07 18:59:00,92.715,92.72,92.69,92.69,507599995.0
2009-01-07 19:00:00,92.685,92.715,92.685,92.69,585000001.0
2009-01-07 19:01:00,92.69,92.69,92.665,92.68,378399997.0
2009-01-07 19:02:00,92.68,92.69,92.62,92.645,1133949996.0
2009-01-07 19:03:00,92.645,92.645,92.59,92.605,871800016.0
2009-01-07 19:04:00,92.615,92.635,92.605,92.62,588000005.0
2009-01-07 19:05:00,92.62,92.635,92.61,92.635,281200002.0
2009-01-07 19:06:00,92.635,92.64,92.575,92.575,547600002.0
2009-01-07 19:07:00,92.58,92.585,92.555,92.565,867399998.0
2009-01-07 19:08:00,92.575,92.575,92.545,92.575,645600001.0
2009-01-07 19:09:00,92.58,92.585,92.545,92.555,560400007.0
2009-01-07 19:10:00,92.555,92.585,92.55,92.56,268400001.0
2009-01-07 19:11:00,92.56,92.575,92.56,92.575,268800001.0
2009-01-07 19:12:00,92.575,92.575,92.56,92.565,389400000.0
2009-01-07 19:13:00,92.565,92.57,92.565,92.57,134799999.0
2009-01-07 19:14:00,92.56,92.575,92.56,92.56,447400001.0
2009-01-07 19:15:00,92.57,92.58,92.565,92.58,457999992.0
2009-01-07 19:16:00,92.58,92.595,92.57,92.575,364600000.0
2009-01-07 19:17:00,92.58,92.585,92.565,92.57,281600003.0
2009-01-07 19:18:00,92.59,92.635,92.585,92.63,430400003.0
2009-01-07 19:19:00,92.635,92.685,92.56,92.67,609800000.0
2009-01-07 19:20:00,92.675,92.685,92.65,92.675,445400003.0
2009-01-07 19:21:00,92.675,92.695,92.665,92.68,595799999.0
2009-01-07 19:22:00,92.68,92.685,92.665,92.68,490399999.0
2009-01-07 19:23:00,92.68,92.705,92.68,92.695,170600000.0
2009-01-07 19:24:00,92.69,92.69,92.67,92.675,152200000.0
2009-01-07 19:25:00,92.675,92.68,92.67,92.675,369600001.0
2009-01-07 19:26:00,92.685,92.71,92.685,92.695,58600000.0
2009-01-07 19:27:00,92.69,92.69,92.685,92.685,20600000.0
2009-01-07 19:28:00,92.675,92.71,92.645,92.645,359499999.0
2009-01-07 19:29:00,92.65,92.65,92.615,92.63,355199998.0
2009-01-07 19:30:00,92.64,92.645,92.635,92.645,138200000.0
2009-01-07 19:31:00,92.65,92.665,92.65,92.66,156800000.0
2009-01-07 19:32:00,92.66,92.66,92.655,92.66,128000000.0
2009-01-07 19:33:00,92.66,92.67,92.66,92.665,57600000.0
2009-01-07 19:34:00,92.665,92.685,92.66,92.66,87200000.0
2009-01-07 19:35:00,92.66,92.66,92.63,92.63,73600000.0
2009-01-07 19:36:00,92.625,92.625,92.615,92.615,72000000.0
2009-01-07 19:37:00,92.615,92.615,92.605,92.605,27200000.0
2009-01-07 19:38:00,92.605,92.605,92.595,92.595,24000000.0
2009-01-07 19:39:00,92.6,92.61,92.595,92.61,50400000.0
2009-01-07 19:40:00,92.61,92.61,92.61,92.61,18400000.0
2009-01-07 19:41:00,92.61,92.615,92.61,92.615,63800000.0
2009-01-07 19:42:00,92.615,92.615,92.605,92.605,112799999.0
2009-01-07 19:43:00,92.605,92.635,92.6,92.635,375000002.0
2009-01-07 19:44:00,92.635,92.645,92.635,92.645,49800000.0
2009-01-07 19:45:00,92.645,92.675,92.645,92.675,24800000.0
2009-01-07 19:46:00,92.665,92.69,92.66,92.675,132399999.0
2009-01-07 19:47:00,92.67,92.675,92.665,92.665,50400001.0
2009-01-07 19:48:00,92.665,92.675,92.65,92.65,231499999.0
2009-01-07 19:49:00,92.65,92.655,92.63,92.635,338600000.0
2009-01-07 19:50:00,92.625,92.625,92.6,92.6,592899997.0
2009-01-07 19:51:00,92.6,92.605,92.565,92.565,415800000.0
2009-01-07 19:52:00,92.565,92.565,92.55,92.55,300800000.0
2009-01-07 19:53:00,92.55,92.555,92.545,92.55,259199997.0
2009-01-07 19:54:00,92.555,92.57,92.555,92.56,244400001.0
2009-01-07 19:55:00,92.56,92.575,92.56,92.565,588399997.0
2009-01-07 19:56:00,92.565,92.575,92.565,92.575,223600000.0
2009-01-07 19:57:00,92.575,92.575,92.575,92.575,164400000.0
2009-01-07 19:58:00,92.575,92.605,92.575,92.595,247999999.0
2009-01-07 19:59:00,92.6,92.605,92.595,92.6,204200000.0
2009-01-07 20:00:00,92.6,92.61,92.57,92.575,562199997.0
2009-01-07 20:01:00,92.565,92.58,92.55,92.55,456299998.0
2009-01-07 20:02:00,92.555,92.57,92.555,92.56,216000000.0
2009-01-07 20:03:00,92.56,92.61,92.555,92.6,305999997.0
2009-01-07 20:04:00,92.595,92.595,92.575,92.575,168599996.0
2009-01-07 20:05:00,92.58,92.63,92.58,92.6,187800000.0
2009-01-07 20:06:00,92.595,92.625,92.595,92.615,407399996.0
2009-01-07 20:07:00,92.615,92.625,92.615,92.615,113199999.0
2009-01-07 20:08:00,92.62,92.695,92.62,92.695,494199999.0
2009-01-07 20:09:00,92.7,92.745,92.7,92.73,400999999.0
2009-01-07 20:10:00,92.73,92.74,92.73,92.73,51200001.0
2009-01-07 20:11:00,92.74,92.74,92.72,92.73,177599999.0
2009-01-07 20:12:00,92.725,92.73,92.72,92.72,78000000.0
2009-01-07 20:13:00,92.72,92.75,92.72,92.735,81600000.0
2009-01-07 20:14:00,92.73,92.73,92.72,92.72,65200001.0
2009-01-07 20:15:00,92.72,92.725,92.715,92.715,77000000.0
2009-01-07 20:16:00,92.715,92.715,92.705,92.715,52000000.0
2009-01-07 20:17:00,92.71,92.71,92.675,92.68,250200001.0
2009-01-07 20:18:00,92.675,92.715,92.675,92.7,285999999.0
2009-01-07 20:19:00,92.705,92.715,92.705,92.705,95000000.0
2009-01-07 20:20:00,92.71,92.71,92.7,92.7,136100001.0
2009-01-07 20:21:00,92.7,92.73,92.7,92.725,75600000.0
2009-01-07 20:22:00,92.725,92.75,92.725,92.745,136800000.0
2009-01-07 20:23:00,92.745,92.75,92.72,92.72,58300000.0
2009-01-07 20:24:00,92.72,92.73,92.71,92.71,195800001.0
2009-01-07 20:25:00,92.71,92.725,92.71,92.715,343800000.0
2009-01-07 20:26:00,92.72,92.755,92.72,92.755,342199999.0
2009-01-07 20:27:00,92.755,92.785,92.755,92.785,131800000.0
2009-01-07 20:28:00,92.785,92.83,92.785,92.815,209199999.0
2009-01-07 20:29:00,92.815,92.83,92.815,92.815,62200000.0
2009-01-07 20:30:00,92.83,92.84,92.815,92.83,88800000.0
2009-01-07 20:31:00,92.84,92.86,92.84,92.855,48800000.0
2009-01-07 20:32:00,92.865,92.905,92.865,92.9,258600002.0
2009-01-07 20:33:00,92.9,92.965,92.9,92.965,691199998.0
2009-01-07 20:34:00,92.97,92.995,92.91,92.92,456199999.0
2009-01-07 20:35:00,92.92,92.93,92.9,92.905,538000000.0
2009-01-07 20:36:00,92.905,92.91,92.895,92.91,706399992.0
2009-01-07 20:37:00,92.91,92.91,92.855,92.87,538899997.0
2009-01-07 20:38:00,92.87,92.9,92.865,92.88,568199998.0
2009-01-07 20:39:00,92.88,92.88,92.855,92.855,422199998.0
2009-01-07 20:40:00,92.855,92.855,92.805,92.84,613399997.0
2009-01-07 20:41:00,92.84,92.845,92.835,92.84,445799997.0
2009-01-07 20:42:00,92.835,92.85,92.805,92.805,323000000.0
2009-01-07 20:43:00,92.805,92.815,92.735,92.735,842600000.0
2009-01-07 20:44:00,92.735,92.745,92.695,92.71,829599999.0
2009-01-07 20:45:00,92.71,92.725,92.71,92.715,480199998.0
2009-01-07 20:46:00,92.705,92.765,92.7,92.74,629800000.0
2009-01-07 20:47:00,92.74,92.755,92.69,92.71,995400001.0
2009-01-07 20:48:00,92.705,92.71,92.695,92.695,356399996.0
2009-01-07 20:49:00,92.69,92.705,92.685,92.7,360400002.0
2009-01-07 20:50:00,92.695,92.71,92.69,92.69,276600000.0
2009-01-07 20:51:00,92.69,92.69,92.69,92.69,24000000.0
2009-01-07 20:52:00,92.695,92.695,92.675,92.685,386999999.0
2009-01-07 20:53:00,92.685,92.685,92.665,92.665,441799995.0
2009-01-07 20:54:00,92.665,92.695,92.665,92.695,151600001.0
2009-01-07 20:55:00,92.705,92.73,92.705,92.725,291799998.0
2009-01-07 20:56:00,92.725,92.735,92.72,92.73,248200000.0
2009-01-07 20:57:00,92.73,92.75,92.73,92.74,353399997.0
2009-01-07 20:58:00,92.74,92.755,92.735,92.735,443000001.0
2009-01-07 20:59:00,92.745,92.745,92.715,92.73,353799998.0
2009-01-07 21:00:00,92.73,92.76,92.73,92.75,602399997.0
2009-01-07 21:01:00,92.75,92.75,92.715,92.72,305600000.0
2009-01-07 21:02:00,92.72,92.74,92.72,92.74,214000003.0
2009-01-07 21:03:00,92.735,92.74,92.72,92.72,251199998.0
2009-01-07 21:04:00,92.72,92.72,92.665,92.68,398000000.0
2009-01-07 21:05:00,92.68,92.68,92.625,92.635,588000000.0
2009-01-07 21:06:00,92.64,92.645,92.615,92.635,334200001.0
2009-01-07 21:07:00,92.64,92.675,92.63,92.675,521599999.0
2009-01-07 21:08:00,92.675,92.695,92.675,92.69,995800002.0
2009-01-07 21:09:00,92.69,92.715,92.685,92.715,609599997.0
2009-01-07 21:10:00,92.715,92.715,92.695,92.715,795800003.0
2009-01-07 21:11:00,92.715,92.715,92.675,92.68,763199998.0
2009-01-07 21:12:00,92.695,92.705,92.68,92.685,206799999.0
2009-01-07 21:13:00,92.69,92.705,92.675,92.695,612800001.0
2009-01-07 21:14:00,92.695,92.735,92.695,92.72,224600000.0
2009-01-07 21:15:00,92.72,92.725,92.695,92.7,560599999.0
2009-01-07 21:16:00,92.7,92.705,92.69,92.7,238000000.0
2009-01-07 21:17:00,92.705,92.755,92.695,92.725,666799999.0
2009-01-07 21:18:00,92.725,92.735,92.72,92.72,327599995.0
2009-01-07 21:19:00,92.725,92.74,92.715,92.73,483999998.0
2009-01-07 21:20:00,92.73,92.745,92.73,92.735,259000002.0
2009-01-07 21:21:00,92.745,92.765,92.72,92.73,371999997.0
2009-01-07 21:22:00,92.73,92.755,92.73,92.735,223999999.0
2009-01-07 21:23:00,92.735,92.765,92.735,92.755,178000000.0
2009-01-07 21:24:00,92.755,92.785,92.755,92.785,83200000.0
2009-01-07 21:25:00,92.795,92.805,92.775,92.795,164000000.0
2009-01-07 21:26:00,92.785,92.805,92.765,92.805,177600000.0
2009-01-07 21:27:00,92.795,92.795,92.755,92.785,217800000.0
2009-01-07 21:28:00,92.785,92.785,92.765,92.785,112200000.0
2009-01-07 21:29:00,92.785,92.785,92.755,92.755,90400000.0
2009-01-07 21:30:00,92.755,92.755,92.725,92.725,174600000.0
2009-01-07 21:31:00,92.725,92.735,92.725,92.735,239000001.0
2009-01-07 21:32:00,92.735,92.745,92.715,92.715,135200000.0
2009-01-07 21:33:00,92.725,92.745,92.725,92.725,312400000.0
2009-01-07 21:34:00,92.735,92.75,92.725,92.74,254599999.0
2009-01-07 21:35:00,92.74,92.76,92.735,92.745,691999998.0
2009-01-07 21:36:00,92.755,92.755,92.725,92.725,385199999.0
2009-01-07 21:37:00,92.73,92.73,92.715,92.715,86999999.0
2009-01-07 21:38:00,92.715,92.755,92.715,92.755,107000000.0
2009-01-07 21:39:00,92.75,92.755,92.74,92.745,58000000.0
2009-01-07 21:40:00,92.745,92.79,92.745,92.79,296600000.0
2009-01-07 21:41:00,92.795,92.82,92.775,92.815,451400003.0
2009-01-07 21:42:00,92.82,92.825,92.805,92.815,195800001.0
2009-01-07 21:43:00,92.81,92.83,92.795,92.81,412200000.0
2009-01-07 21:44:00,92.82,92.83,92.805,92.805,233999999.0
2009-01-07 21:45:00,92.805,92.835,92.8,92.82,185599998.0
2009-01-07 21:46:00,92.82,92.825,92.815,92.815,295999993.0
2009-01-07 21:47:00,92.815,92.845,92.815,92.84,265799997.0
2009-01-07 21:48:00,92.84,92.86,92.84,92.85,286599998.0
2009-01-07 21:49:00,92.845,92.855,92.805,92.815,400800000.0
2009-01-07 21:50:00,92.81,92.82,92.755,92.79,830200000.0
2009-01-07 21:51:00,92.79,92.8,92.775,92.79,461000000.0
2009-01-07 21:52:00,92.79,92.79,92.775,92.78,413400004.0
2009-01-07 21:53:00,92.78,92.78,92.765,92.77,193400001.0
2009-01-07 21:54:00,92.765,92.775,92.735,92.735,469200003.0
2009-01-07 21:55:00,92.74,92.745,92.695,92.695,539599998.0
2009-01-07 21:56:00,92.7,92.71,92.695,92.705,444399995.0
2009-01-07 21:57:00,92.705,92.71,92.705,92.705,72999999.0
2009-01-07 21:58:00,92.705,92.71,92.695,92.705,166199998.0
2009-01-07 21:59:00,92.72,92.73,92.705,92.715,468199999.0
2009-01-07 22:00:00,92.715,92.715,92.615,92.615,404600000.0
2009-01-07 22:01:00,92.615,92.645,92.615,92.63,686199996.0
2009-01-07 22:02:00,92.625,92.63,92.605,92.61,455000000.0
2009-01-07 22:03:00,92.61,92.665,92.61,92.65,438399997.0
2009-01-07 22:04:00,92.65,92.655,92.62,92.63,419600001.0
2009-01-07 22:05:00,92.63,92.705,92.615,92.675,511799999.0
2009-01-07 22:06:00,92.66,92.68,92.655,92.675,638400000.0
2009-01-07 22:07:00,92.675,92.675,92.645,92.65,286799998.0
2009-01-07 22:08:00,92.65,92.665,92.565,92.585,529000002.0
2009-01-07 22:09:00,92.585,92.6,92.57,92.57,312400000.0
2009-01-07 22:10:00,92.57,92.605,92.55,92.595,390799999.0
2009-01-07 22:11:00,92.59,92.6,92.575,92.595,201400000.0
2009-01-07 22:12:00,92.595,92.605,92.57,92.605,358399999.0
2009-01-07 22:13:00,92.6,92.6,92.575,92.58,149600000.0
2009-01-07 22:14:00,92.58,92.58,92.485,92.545,620200000.0
2009-01-07 22:15:00,92.545,92.545,92.475,92.48,675900001.0
2009-01-07 22:16:00,92.48,92.49,92.475,92.48,484399999.0
2009-01-07 22:17:00,92.48,92.48,92.42,92.425,655400002.0
2009-01-07 22:18:00,92.425,92.43,92.33,92.345,512399998.0
2009-01-07 22:19:00,92.34,92.455,92.335,92.445,769399997.0
2009-01-07 22:20:00,92.445,92.465,92.4,92.45,548399995.0
2009-01-07 22:21:00,92.45,92.505,92.45,92.485,371400000.0
2009-01-07 22:22:00,92.485,92.52,92.48,92.515,441800001.0
2009-01-07 22:23:00,92.515,92.535,92.5,92.53,475599999.0
2009-01-07 22:24:00,92.53,92.54,92.525,92.535,527800000.0
2009-01-07 22:25:00,92.535,92.58,92.53,92.575,277400000.0
2009-01-07 22:26:00,92.57,92.585,92.55,92.55,390400001.0
2009-01-07 22:27:00,92.55,92.55,92.505,92.51,374999999.0
2009-01-07 22:28:00,92.51,92.52,92.495,92.51,335400000.0
2009-01-07 22:29:00,92.52,92.52,92.49,92.51,362199999.0
2009-01-07 22:30:00,92.51,92.535,92.505,92.53,376399998.0
2009-01-07 22:31:00,92.53,92.58,92.525,92.565,634599998.0
2009-01-07 22:32:00,92.565,92.58,92.535,92.565,581200001.0
2009-01-07 22:33:00,92.56,92.58,92.555,92.555,381600001.0
2009-01-07 22:34:00,92.555,92.59,92.555,92.585,377599999.0
2009-01-07 22:35:00,92.58,92.595,92.58,92.58,34400000.0
2009-01-07 22:36:00,92.58,92.58,92.535,92.545,490999996.0
2009-01-07 22:37:00,92.545,92.545,92.525,92.535,517199999.0
2009-01-07 22:38:00,92.535,92.535,92.5,92.51,421400001.0
2009-01-07 22:39:00,92.505,92.525,92.5,92.505,447999999.0
2009-01-07 22:40:00,92.505,92.525,92.505,92.525,102700000.0
2009-01-07 22:41:00,92.525,92.525,92.515,92.52,116199999.0
2009-01-07 22:42:00,92.52,92.52,92.515,92.52,183399999.0
2009-01-07 22:43:00,92.52,92.525,92.515,92.525,229400001.0
2009-01-07 22:44:00,92.525,92.53,92.525,92.525,86400000.0
2009-01-07 22:45:00,92.53,92.535,92.53,92.535,116800000.0
2009-01-07 22:46:00,92.535,92.545,92.525,92.54,133400000.0
2009-01-07 22:47:00,92.54,92.555,92.54,92.545,387799995.0
2009-01-07 22:48:00,92.545,92.57,92.53,92.545,342199999.0
2009-01-07 22:49:00,92.54,92.54,92.525,92.525,200800000.0
2009-01-07 22:50:00,92.52,92.52,92.5,92.505,265799999.0
2009-01-07 22:51:00,92.505,92.515,92.5,92.505,287000000.0
2009-01-07 22:52:00,92.5,92.51,92.465,92.475,285600000.0
2009-01-07 22:53:00,92.475,92.48,92.465,92.475,319999998.0
2009-01-07 22:54:00,92.475,92.485,92.455,92.475,347199997.0
2009-01-07 22:55:00,92.465,92.555,92.465,92.55,379200000.0
2009-01-07 22:56:00,92.545,92.545,92.515,92.525,300999998.0
2009-01-07 22:57:00,92.52,92.655,92.52,92.655,436800001.0
2009-01-07 22:58:00,92.665,92.675,92.655,92.665,441600004.0
2009-01-07 22:59:00,92.655,92.665,92.64,92.655,234400000.0
2009-01-07 23:00:00,92.665,92.675,92.62,92.62,387200001.0
2009-01-07 23:01:00,92.625,92.625,92.6,92.605,170800000.0
2009-01-07 23:02:00,92.615,92.65,92.605,92.635,215600000.0
2009-01-07 23:03:00,92.635,92.65,92.62,92.62,194000000.0
2009-01-07 23:04:00,92.63,92.63,92.575,92.585,381199999.0
2009-01-07 23:05:00,92.585,92.6,92.53,92.53,671699993.0
2009-01-07 23:06:00,92.53,92.555,92.53,92.54,227000001.0
2009-01-07 23:07:00,92.54,92.59,92.54,92.59,239399999.0
2009-01-07 23:08:00,92.605,92.61,92.605,92.61,30000000.0
2009-01-07 23:09:00,92.615,92.615,92.605,92.605,32400000.0
2009-01-07 23:10:00,92.605,92.61,92.605,92.61,32000000.0
2009-01-07 23:11:00,92.61,92.62,92.61,92.62,16400000.0
2009-01-07 23:12:00,92.62,92.625,92.62,92.625,4800000.0
2009-01-07 23:13:00,92.625,92.635,92.605,92.605,43000000.0
2009-01-07 23:14:00,92.61,92.61,92.57,92.58,139200000.0
2009-01-07 23:15:00,92.57,92.605,92.56,92.59,130400000.0
2009-01-07 23:16:00,92.58,92.62,92.58,92.62,504799997.0
2009-01-07 23:17:00,92.62,92.62,92.595,92.605,236599998.0
2009-01-07 23:18:00,92.605,92.61,92.6,92.61,161000000.0
2009-01-07 23:19:00,92.605,92.61,92.6,92.605,192800000.0
2009-01-07 23:20:00,92.61,92.62,92.605,92.61,154999999.0
2009-01-07 23:21:00,92.615,92.63,92.595,92.615,393600000.0
2009-01-07 23:22:00,92.62,92.635,92.62,92.625,172400000.0
2009-01-07 23:23:00,92.625,92.63,92.625,92.63,157599999.0
2009-01-07 23:24:00,92.64,92.64,92.63,92.63,162000000.0
2009-01-07 23:25:00,92.63,92.645,92.63,92.645,120600001.0
2009-01-07 23:26:00,92.645,92.665,92.615,92.625,424799998.0
2009-01-07 23:27:00,92.625,92.64,92.62,92.635,403400000.0
2009-01-07 23:28:00,92.635,92.64,92.635,92.635,60200000.0
2009-01-07 23:29:00,92.635,92.635,92.635,92.635,53800000.0
2009-01-07 23:30:00,92.635,92.65,92.63,92.64,212600000.0
2009-01-07 23:31:00,92.635,92.64,92.62,92.625,212199998.0
2009-01-07 23:32:00,92.625,92.66,92.625,92.645,176399999.0
2009-01-07 23:33:00,92.65,92.65,92.62,92.625,407800000.0
2009-01-07 23:34:00,92.625,92.625,92.62,92.62,94800002.0
2009-01-07 23:35:00,92.62,92.625,92.61,92.62,237399998.0
2009-01-07 23:36:00,92.62,92.62,92.62,92.62,13600000.0
2009-01-07 23:37:00,92.62,92.63,92.62,92.63,40800000.0
2009-01-07 23:38:00,92.63,92.64,92.625,92.64,278199999.0
2009-01-07 23:39:00,92.655,92.67,92.65,92.66,70800000.0
2009-01-07 23:40:00,92.655,92.655,92.645,92.645,16000000.0
2009-01-07 23:41:00,92.64,92.64,92.64,92.64,13200000.0
2009-01-07 23:42:00,92.64,92.655,92.64,92.65,99200001.0
2009-01-07 23:43:00,92.655,92.655,92.65,92.65,18000000.0
2009-01-07 23:44:00,92.65,92.66,92.65,92.66,55600000.0
2009-01-07 23:45:00,92.655,92.67,92.625,92.63,225600000.0
2009-01-07 23:46:00,92.63,92.66,92.63,92.655,128400000.0
2009-01-07 23:47:00,92.655,92.675,92.655,92.665,194400001.0
2009-01-07 23:48:00,92.675,92.68,92.665,92.675,515000000.0
2009-01-07 23:49:00,92.675,92.685,92.665,92.675,587799998.0
2009-01-07 23:50:00,92.675,92.68,92.625,92.63,493199997.0
2009-01-07 23:51:00,92.63,92.645,92.61,92.61,414399998.0
2009-01-07 23:52:00,92.61,92.645,92.61,92.645,194800001.0
2009-01-07 23:53:00,92.645,92.65,92.645,92.645,119600000.0
2009-01-07 23:54:00,92.645,92.655,92.645,92.645,55399999.0
2009-01-07 23:55:00,92.645,92.65,92.645,92.65,59600001.0
2009-01-07 23:56:00,92.655,92.655,92.65,92.65,22800000.0
2009-01-07 23:57:00,92.655,92.66,92.64,92.64,239800001.0
2009-01-07 23:58:00,92.64,92.65,92.605,92.615,257599997.0
2009-01-07 23:59:00,92.61,92.65,92.61,92.635,163200000.0
2009-01-08 00:00:00,92.64,92.655,92.625,92.625,88000000.0
2009-01-08 00:01:00,92.625,92.64,92.575,92.59,98000000.0
2009-01-08 00:02:00,92.59,92.595,92.59,92.59,42400000.0
2009-01-08 00:03:00,92.59,92.59,92.575,92.575,95200000.0
2009-01-08 00:04:00,92.585,92.605,92.57,92.595,132400000.0
2009-01-08 00:05:00,92.6,92.605,92.6,92.605,24000000.0
2009-01-08 00:06:00,92.61,92.62,92.6,92.62,84000000.0
2009-01-08 00:07:00,92.605,92.625,92.595,92.595,84000000.0
2009-01-08 00:08:00,92.59,92.59,92.59,92.59,8000000.0
2009-01-08 00:09:00,92.595,92.595,92.595,92.595,59200000.0
2009-01-08 00:10:00,92.595,92.595,92.595,92.595,23200000.0
2009-01-08 00:11:00,92.595,92.595,92.58,92.58,7200000.0
2009-01-08 00:12:00,92.59,92.6,92.59,92.6,35200000.0
2009-01-08 00:13:00,92.6,92.6,92.6,92.6,2400000.0
2009-01-08 00:14:00,92.605,92.605,92.605,92.605,12000000.0
2009-01-08 00:15:00,92.605,92.605,92.585,92.6,211800000.0
2009-01-08 00:16:00,92.6,92.6,92.59,92.59,72000000.0
2009-01-08 00:17:00,92.59,92.625,92.585,92.585,47800000.0
2009-01-08 00:18:00,92.59,92.59,92.57,92.57,40000000.0
2009-01-08 00:19:00,92.565,92.57,92.56,92.565,136800001.0
2009-01-08 00:20:00,92.565,92.57,92.54,92.545,79200000.0
2009-01-08 00:21:00,92.545,92.6,92.515,92.535,331600000.0
2009-01-08 00:22:00,92.535,92.605,92.515,92.54,207600000.0
2009-01-08 00:23:00,92.54,92.555,92.53,92.54,100800000.0
2009-01-08 00:24:00,92.54,92.54,92.535,92.535,20000000.0
2009-01-08 00:25:00,92.525,92.55,92.525,92.535,34400000.0
2009-01-08 00:26:00,92.535,92.57,92.535,92.57,37000000.0
2009-01-08 00:27:00,92.58,92.58,92.525,92.55,60400000.0
2009-01-08 00:28:00,92.555,92.575,92.53,92.54,174400000.0
2009-01-08 00:29:00,92.54,92.55,92.535,92.55,23800000.0
2009-01-08 00:30:00,92.555,92.555,92.555,92.555,4800000.0
2009-01-08 00:31:00,92.56,92.56,92.555,92.555,11200000.0
2009-01-08 00:32:00,92.55,92.555,92.525,92.525,30400000.0
2009-01-08 00:33:00,92.525,92.525,92.475,92.48,214300000.0
2009-01-08 00:34:00,92.485,92.525,92.465,92.465,335200000.0
2009-01-08 00:35:00,92.47,92.485,92.465,92.48,91200000.0
2009-01-08 00:36:00,92.48,92.48,92.475,92.475,114800000.0
2009-01-08 00:37:00,92.48,92.525,92.475,92.52,125000000.0
2009-01-08 00:38:00,92.525,92.525,92.51,92.525,90400000.0
2009-01-08 00:39:00,92.535,92.54,92.51,92.54,94799999.0
2009-01-08 00:40:00,92.545,92.545,92.535,92.535,12800000.0
2009-01-08 00:41:00,92.53,92.535,92.53,92.535,18400000.0
2009-01-08 00:42:00,92.53,92.535,92.515,92.525,66400000.0
2009-01-08 00:43:00,92.61,92.61,92.6,92.61,2400000.0
2009-01-08 00:44:00,92.525,92.525,92.525,92.525,2400000.0
2009-01-08 00:45:00,92.525,92.535,92.525,92.525,24000000.0
2009-01-08 00:46:00,92.52,92.52,92.52,92.52,6400000.0
2009-01-08 00:47:00,92.52,92.52,92.515,92.52,28800000.0
2009-01-08 00:48:00,92.52,92.52,92.515,92.515,20800000.0
2009-01-08 00:49:00,92.51,92.51,92.505,92.505,51400000.0
2009-01-08 00:50:00,92.515,92.52,92.505,92.515,115600000.0
2009-01-08 00:51:00,92.515,92.53,92.515,92.53,59200000.0
2009-01-08 00:52:00,92.535,92.545,92.535,92.535,104000000.0
2009-01-08 00:53:00,92.535,92.55,92.535,92.54,208200000.0
2009-01-08 00:54:00,92.54,92.55,92.54,92.55,77200000.0
2009-01-08 00:55:00,92.545,92.55,92.53,92.545,113400000.0
2009-01-08 00:56:00,92.72,92.76,92.72,92.76,166200000.0
2009-01-08 00:57:00,92.545,92.55,92.52,92.54,166200000.0
2009-01-08 00:58:00,92.545,92.55,92.535,92.545,185400000.0
2009-01-08 00:59:00,92.545,92.575,92.545,92.575,60000000.0
2009-01-08 01:00:00,92.58,92.595,92.58,92.585,41200000.0
2009-01-08 01:01:00,92.59,92.595,92.585,92.595,12000000.0
2009-01-08 01:02:00,92.6,92.61,92.6,92.61,19200000.0
2009-01-08 01:03:00,92.62,92.62,92.6,92.605,36000000.0
2009-01-08 01:04:00,92.605,92.61,92.595,92.61,48000000.0
2009-01-08 01:05:00,92.61,92.61,92.61,92.61,4800000.0
2009-01-08 01:06:00,92.61,92.63,92.61,92.615,56800000.0
2009-01-08 01:07:00,92.62,92.63,92.62,92.63,43200000.0
2009-01-08 01:08:00,92.63,92.645,92.63,92.645,21600000.0
2009-01-08 01:09:00,92.63,92.645,92.63,92.645,32800000.0
2009-01-08 01:10:00,92.64,92.65,92.64,92.65,45000000.0
2009-01-08 01:11:00,92.65,92.65,92.64,92.64,24000000.0
2009-01-08 01:12:00,92.635,92.64,92.62,92.63,45800000.0
2009-01-08 01:13:00,92.635,92.635,92.635,92.635,12000000.0
2009-01-08 01:14:00,92.63,92.635,92.63,92.63,16800000.0
2009-01-08 01:15:00,92.63,92.63,92.625,92.625,14400000.0
2009-01-08 01:16:00,92.62,92.625,92.61,92.62,88800000.0
2009-01-08 01:17:00,92.62,92.635,92.62,92.635,78200000.0
2009-01-08 01:18:00,92.635,92.68,92.635,92.68,98600000.0
2009-01-08 01:19:00,92.685,92.715,92.68,92.71,112000000.0
2009-01-08 01:20:00,92.695,92.72,92.665,92.68,172600000.0
2009-01-08 01:21:00,92.665,92.665,92.655,92.66,61400000.0
2009-01-08 01:22:00,92.645,92.655,92.64,92.655,81200000.0
2009-01-08 01:23:00,92.87,92.87,92.83,92.84,78400000.0
2009-01-08 01:24:00,92.655,92.675,92.645,92.655,78400000.0
2009-01-08 01:25:00,92.66,92.685,92.645,92.685,309000000.0
2009-01-08 01:26:00,92.685,92.715,92.685,92.71,114600000.0
2009-01-08 01:27:00,92.7,92.7,92.67,92.685,246400000.0
2009-01-08 01:28:00,92.685,92.7,92.665,92.68,275200000.0
2009-01-08 01:29:00,92.68,92.68,92.645,92.67,191400000.0
2009-01-08 01:30:00,92.69,92.705,92.69,92.695,26800000.0
2009-01-08 01:31:00,92.7,92.72,92.7,92.715,30800000.0
2009-01-08 01:32:00,92.715,92.715,92.66,92.695,185400000.0
2009-01-08 01:33:00,92.695,92.71,92.695,92.7,158400000.0
2009-01-08 01:34:00,92.7,92.7,92.66,92.68,249200000.0
2009-01-08 01:35:00,92.68,92.685,92.655,92.67,337599999.0
2009-01-08 01:36:00,92.67,92.685,92.655,92.66,153200000.0
2009-01-08 01:37:00,92.65,92.655,92.635,92.635,121400000.0
2009-01-08 01:38:00,92.635,92.66,92.63,92.645,82400000.0
2009-01-08 01:39:00,92.655,92.665,92.645,92.645,110200000.0
2009-01-08 01:40:00,92.645,92.65,92.645,92.645,34800000.0
2009-01-08 01:41:00,92.65,92.65,92.6,92.6,162800000.0
2009-01-08 01:42:00,92.6,92.62,92.575,92.605,321800000.0
2009-01-08 01:43:00,92.61,92.625,92.6,92.615,261200000.0
2009-01-08 01:44:00,92.62,92.645,92.61,92.635,415600002.0
2009-01-08 01:45:00,92.645,92.665,92.64,92.665,108600000.0
2009-01-08 01:46:00,92.665,92.68,92.665,92.675,88800000.0
2009-01-08 01:47:00,92.69,92.69,92.68,92.68,60000000.0
2009-01-08 01:48:00,92.68,92.685,92.67,92.68,38400000.0
2009-01-08 01:49:00,92.68,92.685,92.68,92.68,44000000.0
2009-01-08 01:50:00,92.68,92.695,92.675,92.695,76800000.0
2009-01-08 01:51:00,92.695,92.695,92.675,92.685,151200000.0
2009-01-08 01:52:00,92.68,92.685,92.675,92.685,63200000.0
2009-01-08 01:53:00,92.685,92.74,92.685,92.73,145200000.0
2009-01-08 01:54:00,92.735,92.75,92.72,92.735,177200000.0
2009-01-08 01:55:00,92.75,92.75,92.71,92.72,161600000.0
2009-01-08 01:56:00,92.735,92.77,92.725,92.76,144000000.0
2009-01-08 01:57:00,92.76,92.765,92.75,92.76,191200000.0
2009-01-08 01:58:00,92.76,92.765,92.75,92.755,144000000.0
2009-01-08 01:59:00,92.755,92.755,92.73,92.735,227400000.0
2009-01-08 02:00:00,92.735,92.74,92.69,92.71,297200000.0
2009-01-08 02:01:00,92.705,92.78,92.705,92.755,279800000.0
2009-01-08 02:02:00,92.745,92.785,92.745,92.775,286400000.0
2009-01-08 02:03:00,92.79,92.86,92.79,92.85,318000000.0
2009-01-08 02:04:00,92.85,92.85,92.815,92.83,190400000.0
2009-01-08 02:05:00,92.825,92.855,92.82,92.85,106400000.0
2009-01-08 02:06:00,92.855,92.875,92.84,92.855,193600000.0
2009-01-08 02:07:00,92.85,92.86,92.835,92.85,158400000.0
2009-01-08 02:08:00,92.85,92.85,92.83,92.84,67200000.0
2009-01-08 02:09:00,92.845,92.845,92.84,92.84,29600000.0
2009-01-08 02:10:00,92.84,92.84,92.82,92.825,252600000.0
2009-01-08 02:11:00,92.825,92.825,92.8,92.81,523199999.0
2009-01-08 02:12:00,92.81,92.82,92.805,92.815,205999997.0
2009-01-08 02:13:00,92.815,92.82,92.805,92.81,74400000.0
2009-01-08 02:14:00,92.81,92.81,92.785,92.785,219800000.0
2009-01-08 02:15:00,92.79,92.81,92.785,92.81,182000000.0
2009-01-08 02:16:00,92.81,92.81,92.79,92.79,158200000.0
2009-01-08 02:17:00,92.795,92.805,92.79,92.79,140600000.0
2009-01-08 02:18:00,92.79,92.805,92.79,92.805,135200000.0
2009-01-08 02:19:00,92.81,92.825,92.795,92.805,415000000.0
2009-01-08 02:20:00,92.805,92.82,92.8,92.8,372200000.0
2009-01-08 02:21:00,92.8,92.855,92.8,92.855,304000000.0
2009-01-08 02:22:00,92.85,92.875,92.845,92.865,174100000.0
2009-01-08 02:23:00,92.88,92.88,92.83,92.84,235200000.0
2009-01-08 02:24:00,92.84,92.85,92.83,92.85,211600000.0
2009-01-08 02:25:00,92.855,92.865,92.845,92.86,59800000.0
2009-01-08 02:26:00,92.86,92.86,92.82,92.84,299200000.0
2009-01-08 02:27:00,92.84,92.845,92.84,92.845,185800000.0
2009-01-08 02:28:00,92.845,92.865,92.835,92.865,149600000.0
2009-01-08 02:29:00,92.865,92.885,92.865,92.87,105600000.0
2009-01-08 02:30:00,92.87,92.925,92.87,92.9,197600000.0
2009-01-08 02:31:00,92.9,92.915,92.89,92.89,157600000.0
2009-01-08 02:32:00,92.89,92.895,92.875,92.88,271600000.0
2009-01-08 02:33:00,92.88,92.89,92.87,92.88,269600000.0
2009-01-08 02:34:00,92.88,92.88,92.865,92.865,208800000.0
2009-01-08 02:35:00,92.88,92.885,92.835,92.845,267400000.0
2009-01-08 02:36:00,92.845,92.845,92.805,92.845,299000000.0
2009-01-08 02:37:00,92.845,92.855,92.835,92.835,206000000.0
2009-01-08 02:38:00,92.835,92.845,92.83,92.835,216400000.0
2009-01-08 02:39:00,92.85,92.855,92.84,92.855,100800000.0
2009-01-08 02:40:00,92.855,92.86,92.83,92.855,105400000.0
2009-01-08 02:41:00,92.855,92.86,92.835,92.84,388000000.0
2009-01-08 02:42:00,92.835,92.84,92.81,92.815,392200000.0
2009-01-08 02:43:00,92.815,92.82,92.785,92.805,262600000.0
2009-01-08 02:44:00,92.8,92.805,92.755,92.765,220599999.0
2009-01-08 02:45:00,92.775,92.8,92.745,92.775,537199999.0
2009-01-08 02:46:00,92.765,92.78,92.755,92.78,131000000.0
2009-01-08 02:47:00,92.78,92.78,92.755,92.775,156000000.0
2009-01-08 02:48:00,92.775,92.805,92.775,92.805,157900000.0
2009-01-08 02:49:00,92.805,92.805,92.79,92.79,16800000.0
2009-01-08 02:50:00,92.785,92.82,92.78,92.815,267600000.0
2009-01-08 02:51:00,92.815,92.82,92.8,92.82,149600000.0
2009-01-08 02:52:00,92.82,92.82,92.8,92.8,160800000.0
2009-01-08 02:53:00,92.8,92.8,92.785,92.79,105600000.0
2009-01-08 02:54:00,92.79,92.8,92.76,92.785,313800000.0
2009-01-08 02:55:00,92.795,92.8,92.775,92.79,431600000.0
2009-01-08 02:56:00,92.79,92.8,92.74,92.765,568400000.0
2009-01-08 02:57:00,92.765,92.78,92.76,92.77,446599999.0
2009-01-08 02:58:00,92.77,92.77,92.73,92.74,451600000.0
2009-01-08 02:59:00,92.74,92.74,92.705,92.715,590600000.0
2009-01-08 03:00:00,92.71,92.74,92.71,92.73,322600000.0
2009-01-08 03:01:00,92.73,92.75,92.73,92.75,65200000.0
2009-01-08 03:02:00,92.755,92.775,92.755,92.775,126800000.0
2009-01-08 03:03:00,92.775,92.805,92.77,92.8,111000000.0
2009-01-08 03:04:00,92.795,92.795,92.775,92.775,47000000.0
2009-01-08 03:05:00,92.765,92.775,92.75,92.76,139200000.0
2009-01-08 03:06:00,92.765,92.775,92.75,92.755,156000000.0
2009-01-08 03:07:00,92.76,92.77,92.76,92.765,63600000.0
2009-01-08 03:08:00,92.76,92.805,92.76,92.805,66800000.0
2009-01-08 03:09:00,92.805,92.81,92.775,92.775,120600000.0
2009-01-08 03:10:00,92.78,92.82,92.78,92.805,241000000.0
2009-01-08 03:11:00,92.805,92.81,92.79,92.795,222600000.0
2009-01-08 03:12:00,92.8,92.8,92.785,92.795,126200000.0
2009-01-08 03:13:00,92.795,92.8,92.795,92.795,72400000.0
2009-01-08 03:14:00,92.8,92.83,92.795,92.82,144000000.0
2009-01-08 03:15:00,92.815,92.835,92.815,92.83,164400000.0
2009-01-08 03:16:00,92.83,92.89,92.83,92.89,172600000.0
2009-01-08 03:17:00,92.885,92.885,92.86,92.87,149000000.0
2009-01-08 03:18:00,92.865,92.875,92.845,92.855,216600000.0
2009-01-08 03:19:00,92.855,92.86,92.835,92.835,200800000.0
2009-01-08 03:20:00,92.84,92.84,92.805,92.82,214200000.0
2009-01-08 03:21:00,92.82,92.845,92.82,92.835,171400000.0
2009-01-08 03:22:00,92.835,92.835,92.82,92.82,65000000.0
2009-01-08 03:23:00,92.82,92.83,92.81,92.81,181400000.0
2009-01-08 03:24:00,92.81,92.82,92.81,92.815,32600000.0
2009-01-08 03:25:00,92.815,92.825,92.815,92.815,36800000.0
2009-01-08 03:26:00,92.815,92.83,92.815,92.83,94600000.0
2009-01-08 03:27:00,92.83,92.85,92.83,92.835,96000000.0
2009-01-08 03:28:00,92.835,92.845,92.835,92.84,80200000.0
2009-01-08 03:29:00,92.84,92.845,92.835,92.845,23200000.0
2009-01-08 03:30:00,92.84,92.845,92.835,92.835,51400000.0
2009-01-08 03:31:00,92.835,92.835,92.825,92.835,32800000.0
2009-01-08 03:32:00,92.835,92.835,92.81,92.82,147400000.0
2009-01-08 03:33:00,92.82,92.825,92.81,92.81,170800000.0
2009-01-08 03:34:00,92.81,92.835,92.81,92.835,87800000.0
2009-01-08 03:35:00,92.83,92.835,92.825,92.825,41400000.0
2009-01-08 03:36:00,92.83,92.85,92.83,92.85,48400000.0
2009-01-08 03:37:00,92.85,92.86,92.84,92.855,80800000.0
2009-01-08 03:38:00,92.86,92.86,92.855,92.86,23200000.0
2009-01-08 03:39:00,92.86,92.86,92.83,92.835,122700000.0
2009-01-08 03:40:00,92.83,92.84,92.82,92.82,126000000.0
2009-01-08 03:41:00,92.815,92.83,92.815,92.82,122400000.0
2009-01-08 03:42:00,92.82,92.85,92.815,92.84,121700000.0
2009-01-08 03:43:00,92.84,92.86,92.84,92.855,119400000.0
2009-01-08 03:44:00,92.855,92.855,92.845,92.845,100000000.0
2009-01-08 03:45:00,92.845,92.9,92.84,92.89,159400000.0
2009-01-08 03:46:00,92.885,92.89,92.865,92.865,106000000.0
2009-01-08 03:47:00,92.865,92.865,92.845,92.865,174800000.0
2009-01-08 03:48:00,92.865,92.905,92.865,92.88,109600000.0
2009-01-08 03:49:00,92.88,92.885,92.86,92.86,196400000.0
2009-01-08 03:50:00,92.86,92.87,92.86,92.87,47200000.0
2009-01-08 03:51:00,92.87,92.88,92.87,92.87,142400000.0
2009-01-08 03:52:00,92.87,92.875,92.865,92.865,84000000.0
2009-01-08 03:53:00,92.865,92.88,92.865,92.88,39200000.0
2009-01-08 03:54:00,92.885,92.89,92.875,92.88,63800000.0
2009-01-08 03:55:00,92.88,92.89,92.88,92.89,18400000.0
2009-01-08 03:56:00,92.895,92.905,92.89,92.895,81600000.0
2009-01-08 03:57:00,92.89,92.9,92.89,92.89,81600000.0
2009-01-08 03:58:00,92.895,92.9,92.875,92.89,276800000.0
2009-01-08 03:59:00,92.89,92.895,92.885,92.885,89600000.0
2009-01-08 04:00:00,92.89,92.89,92.875,92.88,202400000.0
2009-01-08 04:01:00,92.88,92.88,92.865,92.865,153000000.0
2009-01-08 04:02:00,92.855,92.875,92.845,92.875,305800000.0
2009-01-08 04:03:00,92.875,92.875,92.85,92.855,284400001.0
2009-01-08 04:04:00,92.855,92.86,92.8,92.8,370000001.0
2009-01-08 04:05:00,92.805,92.815,92.785,92.815,325599999.0
2009-01-08 04:06:00,92.81,92.81,92.795,92.8,175800000.0
2009-01-08 04:07:00,92.795,92.81,92.79,92.8,392999999.0
2009-01-08 04:08:00,92.805,92.835,92.795,92.835,262600000.0
2009-01-08 04:09:00,92.835,92.855,92.83,92.85,119700000.0
2009-01-08 04:10:00,92.845,92.86,92.84,92.855,96600000.0
2009-01-08 04:11:00,92.85,92.85,92.83,92.835,132900000.0
2009-01-08 04:12:00,92.825,92.835,92.81,92.81,116800000.0
2009-01-08 04:13:00,92.805,92.815,92.795,92.815,325600000.0
2009-01-08 04:14:00,92.81,92.81,92.775,92.78,395200000.0
2009-01-08 04:15:00,92.78,92.79,92.755,92.76,930400004.0
2009-01-08 04:16:00,92.755,92.765,92.68,92.715,892000006.0
2009-01-08 04:17:00,92.715,92.73,92.7,92.71,416800001.0
2009-01-08 04:18:00,92.71,92.715,92.685,92.69,166200000.0
2009-01-08 04:19:00,92.7,92.705,92.66,92.705,297400000.0
2009-01-08 04:20:00,92.72,92.72,92.7,92.705,146200000.0
2009-01-08 04:21:00,92.7,92.7,92.65,92.68,279800000.0
2009-01-08 04:22:00,92.68,92.685,92.67,92.675,118000000.0
2009-01-08 04:23:00,92.675,92.68,92.67,92.67,122800000.0
2009-01-08 04:24:00,92.665,92.675,92.65,92.66,173800000.0
2009-01-08 04:25:00,92.665,92.675,92.65,92.665,128400000.0
2009-01-08 04:26:00,92.665,92.68,92.66,92.68,141200000.0
2009-01-08 04:27:00,92.675,92.705,92.675,92.7,133000000.0
2009-01-08 04:28:00,92.7,92.71,92.67,92.68,207600000.0
2009-01-08 04:29:00,92.685,92.695,92.685,92.685,30400000.0
2009-01-08 04:30:00,92.685,92.69,92.685,92.69,34200000.0
2009-01-08 04:31:00,92.69,92.72,92.68,92.72,118800000.0
2009-01-08 04:32:00,92.72,92.72,92.715,92.715,45600000.0
2009-01-08 04:33:00,92.715,92.715,92.715,92.715,2400000.0
2009-01-08 04:34:00,92.715,92.72,92.71,92.72,27800000.0
2009-01-08 04:35:00,92.72,92.765,92.715,92.74,163499999.0
2009-01-08 04:36:00,92.74,92.765,92.73,92.755,112000000.0
2009-01-08 04:37:00,92.765,92.77,92.725,92.735,254600000.0
2009-01-08 04:38:00,92.735,92.75,92.715,92.715,115399999.0
2009-01-08 04:39:00,92.715,92.72,92.685,92.685,143999998.0
2009-01-08 04:40:00,92.685,92.695,92.685,92.695,124000000.0
2009-01-08 04:41:00,92.69,92.7,92.675,92.695,79600000.0
2009-01-08 04:42:00,92.7,92.73,92.7,92.725,96000000.0
2009-01-08 04:43:00,92.725,92.73,92.71,92.715,115700000.0
2009-01-08 04:44:00,92.725,92.725,92.675,92.685,391200006.0
2009-01-08 04:45:00,92.685,92.72,92.68,92.705,389600002.0
2009-01-08 04:46:00,92.705,92.715,92.7,92.705,105800000.0
2009-01-08 04:47:00,92.71,92.71,92.69,92.705,167400000.0
2009-01-08 04:48:00,92.7,92.7,92.67,92.685,277000001.0
2009-01-08 04:49:00,92.685,92.695,92.685,92.685,56000000.0
2009-01-08 04:50:00,92.695,92.72,92.695,92.715,96800000.0
2009-01-08 04:51:00,92.73,92.73,92.715,92.715,68000000.0
2009-01-08 04:52:00,92.715,92.73,92.71,92.73,479500000.0
2009-01-08 04:53:00,92.715,92.73,92.7,92.7,129800000.0
2009-01-08 04:54:00,92.705,92.71,92.705,92.71,33600000.0
2009-01-08 04:55:00,92.71,92.72,92.71,92.72,18400000.0
2009-01-08 04:56:00,92.72,92.73,92.72,92.73,24800000.0
2009-01-08 04:57:00,92.725,92.725,92.72,92.72,9600000.0
2009-01-08 04:58:00,92.72,92.73,92.72,92.73,9600000.0
2009-01-08 04:59:00,92.73,92.755,92.73,92.745,432000000.0
2009-01-08 05:00:00,92.745,92.745,92.735,92.735,86200000.0
2009-01-08 05:01:00,92.74,92.745,92.725,92.735,301400000.0
2009-01-08 05:02:00,92.735,92.74,92.725,92.735,262800000.0
2009-01-08 05:03:00,92.745,92.745,92.745,92.745,83000000.0
2009-01-08 05:04:00,92.745,92.75,92.745,92.745,206800000.0
2009-01-08 05:05:00,92.745,92.745,92.735,92.74,85199999.0
2009-01-08 05:06:00,92.735,92.735,92.735,92.735,42799999.0
2009-01-08 05:07:00,92.735,92.76,92.735,92.74,205600000.0
2009-01-08 05:08:00,92.745,92.765,92.745,92.755,84600000.0
2009-01-08 05:09:00,92.755,92.755,92.75,92.75,35200000.0
2009-01-08 05:10:00,92.755,92.76,92.74,92.745,155800000.0
2009-01-08 05:11:00,92.745,92.745,92.715,92.715,203400001.0
2009-01-08 05:12:00,92.725,92.735,92.72,92.735,42200000.0
2009-01-08 05:13:00,92.735,92.75,92.73,92.75,79600000.0
2009-01-08 05:14:00,92.75,92.76,92.745,92.755,141400000.0
2009-01-08 05:15:00,92.75,92.75,92.74,92.75,168800000.0
2009-01-08 05:16:00,92.75,92.755,92.745,92.745,78600000.0
2009-01-08 05:17:00,92.745,92.755,92.74,92.75,507800014.0
2009-01-08 05:18:00,92.75,92.76,92.75,92.755,112200000.0
2009-01-08 05:19:00,92.75,92.755,92.74,92.745,89800000.0
2009-01-08 05:20:00,92.745,92.745,92.73,92.735,123200000.0
2009-01-08 05:21:00,92.73,92.74,92.73,92.735,123600000.0
2009-01-08 05:22:00,92.735,92.77,92.72,92.755,291400000.0
2009-01-08 05:23:00,92.755,92.785,92.755,92.78,72800000.0
2009-01-08 05:24:00,92.78,92.78,92.75,92.755,151800000.0
2009-01-08 05:25:00,92.75,92.76,92.75,92.76,88800000.0
2009-01-08 05:26:00,92.755,92.77,92.75,92.75,94000000.0
2009-01-08 05:27:00,92.755,92.765,92.755,92.765,93800000.0
2009-01-08 05:28:00,92.765,92.765,92.765,92.765,36800000.0
2009-01-08 05:29:00,92.775,92.775,92.765,92.765,65600000.0
2009-01-08 05:30:00,92.765,92.77,92.75,92.765,156800000.0
2009-01-08 05:31:00,92.76,92.765,92.74,92.745,367000001.0
2009-01-08 05:32:00,92.745,92.75,92.73,92.735,167800000.0
2009-01-08 05:33:00,92.735,92.745,92.735,92.745,42600000.0
2009-01-08 05:34:00,92.74,92.755,92.735,92.75,301900003.0
2009-01-08 05:35:00,92.755,92.755,92.715,92.75,298599998.0
2009-01-08 05:36:00,92.76,92.765,92.75,92.765,223400000.0
2009-01-08 05:37:00,92.765,92.765,92.725,92.73,252000000.0
2009-01-08 05:38:00,92.73,92.735,92.715,92.715,164600000.0
2009-01-08 05:39:00,92.715,92.73,92.715,92.715,453800007.0
2009-01-08 05:40:00,92.715,92.735,92.715,92.735,335600003.0
2009-01-08 05:41:00,92.735,92.755,92.725,92.725,246400001.0
2009-01-08 05:42:00,92.725,92.74,92.72,92.73,118200000.0
2009-01-08 05:43:00,92.74,92.75,92.735,92.745,251800000.0
2009-01-08 05:44:00,92.745,92.75,92.73,92.75,390399998.0
2009-01-08 05:45:00,92.75,92.75,92.75,92.75,135999997.0
2009-01-08 05:46:00,92.75,92.75,92.73,92.73,245599999.0
2009-01-08 05:47:00,92.73,92.745,92.73,92.73,322999999.0
2009-01-08 05:48:00,92.735,92.75,92.73,92.75,356600002.0
2009-01-08 05:49:00,92.75,92.755,92.735,92.755,173000000.0
2009-01-08 05:50:00,92.755,92.755,92.75,92.755,76200000.0
2009-01-08 05:51:00,92.53,92.53,92.52,92.52,27200000.0
2009-01-08 05:52:00,92.755,92.755,92.74,92.74,27200000.0
2009-01-08 05:53:00,92.5,92.5,92.5,92.5,14400000.0
2009-01-08 05:54:00,92.74,92.745,92.74,92.74,14400000.0
2009-01-08 05:55:00,92.74,92.74,92.74,92.74,9600000.0
2009-01-08 05:56:00,92.74,92.74,92.715,92.725,199399999.0
2009-01-08 05:57:00,92.73,92.75,92.73,92.745,114600000.0
2009-01-08 05:58:00,92.75,92.755,92.745,92.745,129600000.0
2009-01-08 05:59:00,92.75,92.75,92.74,92.74,228400000.0
2009-01-08 06:00:00,92.745,92.745,92.735,92.74,33200000.0
2009-01-08 06:01:00,92.74,92.74,92.73,92.73,24800000.0
2009-01-08 06:02:00,92.735,92.735,92.73,92.73,45400000.0
2009-01-08 06:03:00,92.73,92.73,92.69,92.72,221000000.0
2009-01-08 06:04:00,92.72,92.745,92.72,92.745,71200000.0
2009-01-08 06:05:00,92.75,92.76,92.73,92.735,94400000.0
2009-01-08 06:06:00,92.735,92.74,92.715,92.735,120800000.0
2009-01-08 06:07:00,92.74,92.76,92.74,92.75,181200000.0
2009-01-08 06:08:00,92.75,92.75,92.71,92.73,264200000.0
2009-01-08 06:09:00,92.73,92.73,92.715,92.715,57600000.0
2009-01-08 06:10:00,92.725,92.725,92.695,92.705,61000000.0
2009-01-08 06:11:00,92.705,92.715,92.7,92.7,502000000.0
2009-01-08 06:12:00,92.705,92.715,92.685,92.685,442400000.0
2009-01-08 06:13:00,92.685,92.685,92.68,92.685,221600000.0
2009-01-08 06:14:00,92.685,92.7,92.67,92.69,408400000.0
2009-01-08 06:15:00,92.69,92.69,92.665,92.68,302400001.0
2009-01-08 06:16:00,92.68,92.68,92.605,92.615,467799999.0
2009-01-08 06:17:00,92.62,92.655,92.61,92.63,893199999.0
2009-01-08 06:18:00,92.63,92.64,92.625,92.63,325600002.0
2009-01-08 06:19:00,92.63,92.63,92.585,92.6,267100000.0
2009-01-08 06:20:00,92.59,92.605,92.575,92.605,532599999.0
2009-01-08 06:21:00,92.605,92.605,92.585,92.6,405599999.0
2009-01-08 06:22:00,92.6,92.61,92.58,92.59,459000002.0
2009-01-08 06:23:00,92.59,92.59,92.555,92.56,698400000.0
2009-01-08 06:24:00,92.555,92.595,92.555,92.595,380400000.0
2009-01-08 06:25:00,92.59,92.625,92.585,92.625,162800000.0
2009-01-08 06:26:00,92.625,92.64,92.62,92.62,300600001.0
2009-01-08 06:27:00,92.62,92.62,92.585,92.595,154400000.0
2009-01-08 06:28:00,92.595,92.6,92.585,92.59,185600000.0
2009-01-08 06:29:00,92.585,92.585,92.58,92.585,28400000.0
2009-01-08 06:30:00,92.58,92.59,92.55,92.575,112800000.0
2009-01-08 06:31:00,92.58,92.585,92.575,92.58,36800000.0
2009-01-08 06:32:00,92.575,92.58,92.505,92.515,478200000.0
2009-01-08 06:33:00,92.515,92.525,92.5,92.5,638000000.0
2009-01-08 06:34:00,92.5,92.5,92.455,92.48,437600001.0
2009-01-08 06:35:00,92.48,92.5,92.48,92.485,295000000.0
2009-01-08 06:36:00,92.495,92.495,92.45,92.45,430200000.0
2009-01-08 06:37:00,92.445,92.47,92.445,92.47,875600002.0
2009-01-08 06:38:00,92.475,92.48,92.47,92.475,127800000.0
2009-01-08 06:39:00,92.475,92.52,92.475,92.52,474000002.0
2009-01-08 06:40:00,92.515,92.52,92.5,92.51,472200000.0
2009-01-08 06:41:00,92.51,92.52,92.505,92.52,67200000.0
2009-01-08 06:42:00,92.52,92.52,92.515,92.52,28800000.0
2009-01-08 06:43:00,92.52,92.54,92.515,92.53,301200000.0
2009-01-08 06:44:00,92.545,92.56,92.53,92.555,314999999.0
2009-01-08 06:45:00,92.555,92.555,92.515,92.515,520399999.0
2009-01-08 06:46:00,92.515,92.53,92.505,92.515,374999999.0
2009-01-08 06:47:00,92.515,92.53,92.515,92.525,405600001.0
2009-01-08 06:48:00,92.525,92.53,92.525,92.53,147000001.0
2009-01-08 06:49:00,92.53,92.55,92.53,92.54,97600000.0
2009-01-08 06:50:00,92.535,92.535,92.51,92.525,434200000.0
2009-01-08 06:51:00,92.535,92.54,92.52,92.53,73600000.0
2009-01-08 06:52:00,92.53,92.54,92.505,92.515,416599998.0
2009-01-08 06:53:00,92.515,92.52,92.495,92.495,261599998.0
2009-01-08 06:54:00,92.495,92.52,92.495,92.52,274999997.0
2009-01-08 06:55:00,92.51,92.525,92.51,92.515,194200001.0
2009-01-08 06:56:00,92.515,92.515,92.515,92.515,14400000.0
2009-01-08 06:57:00,92.515,92.525,92.485,92.515,284000000.0
2009-01-08 06:58:00,92.51,92.515,92.5,92.51,402400005.0
2009-01-08 06:59:00,92.52,92.525,92.51,92.52,227800003.0
2009-01-08 07:00:00,92.525,92.535,92.51,92.515,347600000.0
2009-01-08 07:01:00,92.515,92.535,92.515,92.525,146200000.0
2009-01-08 07:02:00,92.525,92.525,92.505,92.51,151600000.0
2009-01-08 07:03:00,92.515,92.525,92.515,92.52,52600000.0
2009-01-08 07:04:00,92.52,92.54,92.52,92.54,177600000.0
2009-01-08 07:05:00,92.54,92.54,92.53,92.535,28000000.0
2009-01-08 07:06:00,92.535,92.535,92.525,92.535,20000000.0
2009-01-08 07:07:00,92.54,92.54,92.52,92.525,301800000.0
2009-01-08 07:08:00,92.525,92.545,92.525,92.545,208400000.0
2009-01-08 07:09:00,92.545,92.545,92.525,92.535,166400000.0
2009-01-08 07:10:00,92.535,92.535,92.525,92.535,104000000.0
2009-01-08 07:11:00,92.54,92.54,92.535,92.535,23200000.0
2009-01-08 07:12:00,92.53,92.54,92.53,92.53,50400000.0
2009-01-08 07:13:00,92.54,92.54,92.53,92.54,40800000.0
2009-01-08 07:14:00,92.535,92.535,92.53,92.53,124800000.0
2009-01-08 07:15:00,92.53,92.535,92.52,92.52,81200000.0
2009-01-08 07:16:00,92.52,92.535,92.52,92.535,32800000.0
2009-01-08 07:17:00,92.54,92.54,92.505,92.51,49200000.0
2009-01-08 07:18:00,92.505,92.51,92.48,92.48,299400000.0
2009-01-08 07:19:00,92.485,92.49,92.48,92.485,98400000.0
2009-01-08 07:20:00,92.485,92.495,92.475,92.485,965399998.0
2009-01-08 07:21:00,92.485,92.495,92.48,92.495,326400000.0
2009-01-08 07:22:00,92.495,92.515,92.49,92.505,115600000.0
2009-01-08 07:23:00,92.505,92.505,92.475,92.485,99200000.0
2009-01-08 07:24:00,92.5,92.505,92.485,92.495,51200000.0
2009-01-08 07:25:00,92.495,92.505,92.49,92.495,94600000.0
2009-01-08 07:26:00,92.495,92.505,92.49,92.505,183800000.0
2009-01-08 07:27:00,92.5,92.52,92.495,92.52,44000000.0
2009-01-08 07:28:00,92.52,92.535,92.52,92.535,130400000.0
2009-01-08 07:29:00,92.54,92.565,92.54,92.56,145400000.0
2009-01-08 07:30:00,92.56,92.565,92.56,92.565,101600000.0
2009-01-08 07:31:00,92.56,92.56,92.52,92.53,255600000.0
2009-01-08 07:32:00,92.53,92.53,92.52,92.525,108800000.0
2009-01-08 07:33:00,92.53,92.53,92.525,92.53,32000000.0
2009-01-08 07:34:00,92.535,92.54,92.53,92.535,68000000.0
2009-01-08 07:35:00,92.535,92.535,92.53,92.53,28000000.0
2009-01-08 07:36:00,92.525,92.525,92.52,92.52,53600000.0
2009-01-08 07:37:00,92.525,92.525,92.51,92.51,82500000.0
2009-01-08 07:38:00,92.515,92.53,92.51,92.525,110800000.0
2009-01-08 07:39:00,92.53,92.54,92.525,92.535,183200000.0
2009-01-08 07:40:00,92.535,92.56,92.53,92.535,140999999.0
2009-01-08 07:41:00,92.535,92.555,92.53,92.555,134600000.0
2009-01-08 07:42:00,92.56,92.56,92.545,92.555,136799999.0
2009-01-08 07:43:00,92.565,92.58,92.56,92.575,87200000.0
2009-01-08 07:44:00,92.575,92.605,92.57,92.575,146800000.0
2009-01-08 07:45:00,92.58,92.58,92.54,92.545,320600001.0
2009-01-08 07:46:00,92.545,92.555,92.545,92.55,137400003.0
2009-01-08 07:47:00,92.545,92.575,92.545,92.575,113200000.0
2009-01-08 07:48:00,92.565,92.59,92.565,92.575,104599999.0
2009-01-08 07:49:00,92.57,92.575,92.545,92.545,226000001.0
2009-01-08 07:50:00,92.55,92.555,92.54,92.54,112400000.0
2009-01-08 07:51:00,92.545,92.555,92.535,92.545,137000000.0
2009-01-08 07:52:00,92.54,92.545,92.535,92.535,84800000.0
2009-01-08 07:53:00,92.535,92.535,92.51,92.52,125600000.0
2009-01-08 07:54:00,92.52,92.55,92.515,92.55,477000002.0
2009-01-08 07:55:00,92.55,92.56,92.55,92.555,220000000.0
2009-01-08 07:56:00,92.55,92.555,92.53,92.545,157600000.0
2009-01-08 07:57:00,92.545,92.55,92.54,92.55,122700000.0
2009-01-08 07:58:00,92.55,92.55,92.495,92.495,293100000.0
2009-01-08 07:59:00,92.505,92.505,92.48,92.48,444400001.0
2009-01-08 08:00:00,92.49,92.495,92.43,92.47,796600004.0
2009-01-08 08:01:00,92.475,92.5,92.47,92.485,399400000.0
2009-01-08 08:02:00,92.485,92.5,92.475,92.48,377399999.0
2009-01-08 08:03:00,92.485,92.49,92.475,92.475,64800000.0
2009-01-08 08:04:00,92.47,92.485,92.47,92.48,40400000.0
2009-01-08 08:05:00,92.48,92.485,92.4,92.425,468999998.0
2009-01-08 08:06:00,92.43,92.44,92.4,92.425,595399999.0
2009-01-08 08:07:00,92.425,92.43,92.375,92.405,444400001.0
2009-01-08 08:08:00,92.405,92.43,92.39,92.415,514000001.0
2009-01-08 08:09:00,92.415,92.45,92.415,92.435,207600000.0
2009-01-08 08:10:00,92.435,92.44,92.365,92.38,504000000.0
2009-01-08 08:11:00,92.38,92.4,92.375,92.39,361400001.0
2009-01-08 08:12:00,92.39,92.425,92.385,92.41,588400001.0
2009-01-08 08:13:00,92.41,92.425,92.395,92.4,156799999.0
2009-01-08 08:14:00,92.405,92.405,92.37,92.37,269399999.0
2009-01-08 08:15:00,92.37,92.395,92.28,92.29,800200005.0
2009-01-08 08:16:00,92.29,92.29,92.22,92.26,1051800003.0
2009-01-08 08:17:00,92.265,92.27,92.21,92.24,1016900003.0
2009-01-08 08:18:00,92.24,92.255,92.225,92.24,703800010.0
2009-01-08 08:19:00,92.235,92.25,92.23,92.235,466800002.0
2009-01-08 08:20:00,92.235,92.255,92.225,92.25,830600003.0
2009-01-08 08:21:00,92.25,92.295,92.245,92.295,859400002.0
2009-01-08 08:22:00,92.305,92.305,92.25,92.255,560400004.0
2009-01-08 08:23:00,92.255,92.26,92.175,92.215,487600002.0
2009-01-08 08:24:00,92.215,92.215,92.16,92.17,885600000.0
2009-01-08 08:25:00,92.17,92.185,92.16,92.18,535200001.0
2009-01-08 08:26:00,92.185,92.21,92.17,92.205,603800000.0
2009-01-08 08:27:00,92.21,92.235,92.2,92.225,372200002.0
2009-01-08 08:28:00,92.225,92.235,92.225,92.23,511600000.0
2009-01-08 08:29:00,92.235,92.235,92.2,92.2,615400001.0
2009-01-08 08:30:00,92.205,92.22,92.19,92.205,605800002.0
2009-01-08 08:31:00,92.205,92.205,92.135,92.14,751400006.0
2009-01-08 08:32:00,92.14,92.14,92.075,92.08,904800004.0
2009-01-08 08:33:00,92.08,92.115,92.07,92.085,873699999.0
2009-01-08 08:34:00,92.085,92.085,92.055,92.065,679600003.0
2009-01-08 08:35:00,92.07,92.1,92.06,92.085,490200002.0
2009-01-08 08:36:00,92.085,92.095,92.08,92.085,308200000.0
2009-01-08 08:37:00,92.085,92.115,92.075,92.1,358900001.0
2009-01-08 08:38:00,92.1,92.105,92.085,92.1,218800001.0
2009-01-08 08:39:00,92.095,92.125,92.085,92.12,125600000.0
2009-01-08 08:40:00,92.12,92.155,92.11,92.115,349399998.0
2009-01-08 08:41:00,92.12,92.135,92.11,92.135,270799999.0
2009-01-08 08:42:00,92.135,92.14,92.125,92.135,420100003.0
2009-01-08 08:43:00,92.135,92.155,92.13,92.15,275600002.0
2009-01-08 08:44:00,92.15,92.15,92.13,92.145,324799999.0
2009-01-08 08:45:00,92.145,92.155,92.135,92.135,484599999.0
2009-01-08 08:46:00,92.135,92.135,92.115,92.125,584200001.0
2009-01-08 08:47:00,92.125,92.13,92.105,92.12,617700001.0
2009-01-08 08:48:00,92.12,92.12,92.065,92.065,529800003.0
2009-01-08 08:49:00,92.065,92.09,92.065,92.075,572600005.0
2009-01-08 08:50:00,92.075,92.09,92.07,92.07,268800000.0
2009-01-08 08:51:00,92.07,92.075,92.06,92.06,98400000.0
2009-01-08 08:52:00,92.06,92.06,91.985,91.985,974600006.0
2009-01-08 08:53:00,91.98,92.0,91.925,91.94,1026100006.0
2009-01-08 08:54:00,91.94,92.01,91.935,91.99,854400003.0
2009-01-08 08:55:00,91.99,92.02,91.98,92.0,494399998.0
2009-01-08 08:56:00,92.0,92.0,91.87,91.915,855200005.0
2009-01-08 08:57:00,91.915,91.955,91.905,91.905,585800001.0
2009-01-08 08:58:00,91.905,91.91,91.82,91.835,1013300002.0
2009-01-08 08:59:00,91.84,91.9,91.815,91.87,1028400008.0
2009-01-08 09:00:00,91.875,91.905,91.855,91.9,771800001.0
2009-01-08 09:01:00,91.905,91.945,91.885,91.94,888400010.0
2009-01-08 09:02:00,91.945,91.965,91.94,91.96,945599993.0
2009-01-08 09:03:00,91.96,92.015,91.96,92.005,831999993.0
2009-01-08 09:04:00,92.005,92.01,91.975,91.98,582000000.0
2009-01-08 09:05:00,91.98,91.995,91.955,91.99,449499999.0
2009-01-08 09:06:00,91.99,92.0,91.965,91.995,293000002.0
2009-01-08 09:07:00,91.995,92.035,91.995,92.02,144000000.0
2009-01-08 09:08:00,92.02,92.025,92.005,92.01,437199999.0
2009-01-08 09:09:00,92.015,92.03,92.01,92.02,362800000.0
2009-01-08 09:10:00,92.02,92.04,92.01,92.025,531200001.0
2009-01-08 09:11:00,92.025,92.06,92.015,92.03,567600002.0
2009-01-08 09:12:00,92.03,92.04,92.03,92.04,230600001.0
2009-01-08 09:13:00,92.04,92.09,92.035,92.065,768200007.0
2009-01-08 09:14:00,92.065,92.1,92.06,92.075,375000004.0
2009-01-08 09:15:00,92.075,92.08,92.025,92.03,647000007.0
2009-01-08 09:16:00,92.03,92.03,91.975,92.005,615600002.0
2009-01-08 09:17:00,92.005,92.025,91.95,91.97,1247800019.0
2009-01-08 09:18:00,91.975,91.975,91.91,91.925,956399999.0
2009-01-08 09:19:00,91.925,91.975,91.91,91.955,609800001.0
2009-01-08 09:20:00,91.955,92.005,91.95,91.985,659400008.0
2009-01-08 09:21:00,91.985,91.985,91.92,91.97,382900002.0
2009-01-08 09:22:00,91.97,91.985,91.945,91.965,162399999.0
2009-01-08 09:23:00,91.96,91.965,91.915,91.925,435200001.0
2009-01-08 09:24:00,91.92,91.99,91.915,91.97,742400005.0
2009-01-08 09:25:00,91.985,92.015,91.975,92.015,691800006.0
2009-01-08 09:26:00,92.005,92.005,91.98,92.0,455600006.0
2009-01-08 09:27:00,92.0,92.0,91.94,91.975,515800004.0
2009-01-08 09:28:00,91.975,91.98,91.94,91.95,1042300002.0
2009-01-08 09:29:00,91.945,91.965,91.945,91.95,505800007.0
2009-01-08 09:30:00,91.95,91.95,91.925,91.935,458600001.0
2009-01-08 09:31:00,91.93,91.93,91.895,91.9,758599994.0
2009-01-08 09:32:00,91.9,91.915,91.885,91.895,1112999993.0
2009-01-08 09:33:00,91.89,91.9,91.875,91.885,1248999981.0
2009-01-08 09:34:00,91.89,91.9,91.87,91.875,957199993.0
2009-01-08 09:35:00,91.875,91.89,91.865,91.87,984999997.0
2009-01-08 09:36:00,91.87,91.87,91.705,91.72,1171400000.0
2009-01-08 09:37:00,91.72,91.735,91.65,91.72,839999998.0
2009-01-08 09:38:00,91.725,91.77,91.715,91.755,911800000.0
2009-01-08 09:39:00,91.76,91.77,91.715,91.76,624099996.0
2009-01-08 09:40:00,91.76,91.765,91.745,91.76,617299994.0
2009-01-08 09:41:00,91.76,91.765,91.73,91.76,691599996.0
2009-01-08 09:42:00,91.76,91.77,91.7,91.7,1109399992.0
2009-01-08 09:43:00,91.7,91.745,91.7,91.73,1233399991.0
2009-01-08 09:44:00,91.73,91.75,91.725,91.745,981399994.0
2009-01-08 09:45:00,91.745,91.75,91.74,91.75,866599994.0
2009-01-08 09:46:00,91.75,91.765,91.75,91.765,677399994.0
2009-01-08 09:47:00,91.765,91.835,91.765,91.81,982399999.0
2009-01-08 09:48:00,91.805,91.825,91.795,91.795,763400008.0
2009-01-08 09:49:00,91.79,91.815,91.765,91.795,813800011.0
2009-01-08 09:50:00,91.805,91.82,91.8,91.82,758199999.0
2009-01-08 09:51:00,91.82,91.83,91.78,91.815,687399999.0
2009-01-08 09:52:00,91.825,91.825,91.69,91.69,879600003.0
2009-01-08 09:53:00,91.69,91.76,91.69,91.745,1008800005.0
2009-01-08 09:54:00,91.745,91.785,91.745,91.765,1111200004.0
2009-01-08 09:55:00,91.765,91.77,91.74,91.76,674200007.0
2009-01-08 09:56:00,91.76,91.78,91.625,91.7,1204499996.0
2009-01-08 09:57:00,91.7,91.7,91.62,91.67,1070800004.0
2009-01-08 09:58:00,91.685,91.7,91.665,91.685,1077399998.0
2009-01-08 09:59:00,91.685,91.755,91.685,91.75,1066399999.0
2009-01-08 10:00:00,91.75,91.805,91.75,91.79,1004599999.0
2009-01-08 10:01:00,91.79,91.79,91.74,91.765,699000007.0
2009-01-08 10:02:00,91.765,91.77,91.645,91.655,834200005.0
2009-01-08 10:03:00,91.655,91.71,91.655,91.71,908400003.0
2009-01-08 10:04:00,91.71,91.715,91.565,91.645,928700009.0
2009-01-08 10:05:00,91.645,91.66,91.59,91.635,748999994.0
2009-01-08 10:06:00,91.635,91.685,91.62,91.635,1058799997.0
2009-01-08 10:07:00,91.635,91.68,91.635,91.68,491200001.0
2009-01-08 10:08:00,91.685,91.695,91.655,91.695,1286599984.0
2009-01-08 10:09:00,91.695,91.695,91.685,91.695,590999995.0
2009-01-08 10:10:00,91.685,91.7,91.685,91.695,776000007.0
2009-01-08 10:11:00,91.7,91.71,91.625,91.66,1015600006.0
2009-01-08 10:12:00,91.665,91.685,91.65,91.675,931400009.0
2009-01-08 10:13:00,91.68,91.68,91.59,91.59,1015400009.0
2009-01-08 10:14:00,91.595,91.64,91.595,91.605,1277400012.0
2009-01-08 10:15:00,91.62,91.67,91.61,91.67,751200001.0
2009-01-08 10:16:00,91.67,91.7,91.63,91.655,880800001.0
2009-01-08 10:17:00,91.655,91.67,91.605,91.605,972200004.0
2009-01-08 10:18:00,91.605,91.605,91.57,91.575,1033300005.0
2009-01-08 10:19:00,91.57,91.59,91.555,91.565,908000006.0
2009-01-08 10:20:00,91.575,91.595,91.56,91.595,618199999.0
2009-01-08 10:21:00,91.595,91.625,91.585,91.62,930200003.0
2009-01-08 10:22:00,91.615,91.63,91.6,91.62,1059400001.0
2009-01-08 10:23:00,91.62,91.64,91.615,91.635,769999995.0
2009-01-08 10:24:00,91.625,91.64,91.605,91.62,863199994.0
2009-01-08 10:25:00,91.615,91.67,91.615,91.635,1000399997.0
2009-01-08 10:26:00,91.635,91.7,91.635,91.7,778400007.0
2009-01-08 10:27:00,91.695,91.82,91.695,91.77,1251600006.0
2009-01-08 10:28:00,91.775,91.805,91.77,91.77,994799993.0
2009-01-08 10:29:00,91.77,91.785,91.75,91.765,957399991.0
2009-01-08 10:30:00,91.765,91.815,91.75,91.805,995800008.0
2009-01-08 10:31:00,91.805,91.81,91.77,91.795,1261999998.0
2009-01-08 10:32:00,91.795,91.855,91.795,91.85,1337799999.0
2009-01-08 10:33:00,91.845,91.86,91.84,91.855,1167800003.0
2009-01-08 10:34:00,91.85,91.915,91.84,91.9,949799994.0
2009-01-08 10:35:00,91.905,91.905,91.875,91.89,844200002.0
2009-01-08 10:36:00,91.885,91.91,91.88,91.88,563799997.0
2009-01-08 10:37:00,91.885,91.97,91.885,91.95,1268199996.0
2009-01-08 10:38:00,91.95,91.965,91.945,91.965,716200007.0
2009-01-08 10:39:00,91.965,91.975,91.925,91.965,850800004.0
2009-01-08 10:40:00,91.97,91.975,91.945,91.95,1070700000.0
2009-01-08 10:41:00,91.955,91.975,91.945,91.97,911800004.0
2009-01-08 10:42:00,91.97,91.97,91.925,91.925,697000000.0
2009-01-08 10:43:00,91.92,91.92,91.895,91.9,1005200002.0
2009-01-08 10:44:00,91.9,91.9,91.875,91.89,714200003.0
2009-01-08 10:45:00,91.89,91.91,91.855,91.855,817200009.0
2009-01-08 10:46:00,91.855,91.855,91.825,91.84,1047000003.0
2009-01-08 10:47:00,91.845,91.845,91.815,91.825,780200003.0
2009-01-08 10:48:00,91.82,91.875,91.82,91.875,749399991.0
2009-01-08 10:49:00,91.875,91.88,91.855,91.855,842699998.0
2009-01-08 10:50:00,91.855,91.86,91.835,91.845,966799995.0
2009-01-08 10:51:00,91.845,91.855,91.83,91.83,569399997.0
2009-01-08 10:52:00,91.835,91.84,91.82,91.83,929000009.0
2009-01-08 10:53:00,91.83,91.85,91.83,91.845,807200000.0
2009-01-08 10:54:00,91.845,91.855,91.81,91.815,961400008.0
2009-01-08 10:55:00,91.815,91.815,91.775,91.795,1677000015.0
2009-01-08 10:56:00,91.795,91.8,91.78,91.785,1047800008.0
2009-01-08 10:57:00,91.79,91.795,91.78,91.785,1054799996.0
2009-01-08 10:58:00,91.79,91.795,91.765,91.78,1514600015.0
2009-01-08 10:59:00,91.785,91.82,91.775,91.805,741000005.0
2009-01-08 11:00:00,91.81,91.85,91.8,91.825,903599996.0
2009-01-08 11:01:00,91.84,91.9,91.835,91.84,1097800009.0
2009-01-08 11:02:00,91.84,91.89,91.84,91.85,1160400006.0
2009-01-08 11:03:00,91.86,91.87,91.84,91.845,1245799992.0
2009-01-08 11:04:00,91.845,91.865,91.81,91.83,886399999.0
2009-01-08 11:05:00,91.83,91.85,91.82,91.835,524399998.0
2009-01-08 11:06:00,91.835,91.855,91.82,91.845,759400001.0
2009-01-08 11:07:00,91.845,91.845,91.81,91.84,874399997.0
2009-01-08 11:08:00,91.83,91.835,91.745,91.745,1170999997.0
2009-01-08 11:09:00,91.75,91.755,91.705,91.71,1323999991.0
2009-01-08 11:10:00,91.71,91.745,91.71,91.735,462400001.0
2009-01-08 11:11:00,91.72,91.74,91.71,91.735,909600012.0
2009-01-08 11:12:00,91.74,91.76,91.735,91.75,851000015.0
2009-01-08 11:13:00,91.75,91.765,91.75,91.76,488199995.0
2009-01-08 11:14:00,91.76,91.775,91.755,91.765,769999986.0
2009-01-08 11:15:00,91.765,91.79,91.75,91.775,1011799999.0
2009-01-08 11:16:00,91.775,91.805,91.765,91.78,647400005.0
2009-01-08 11:17:00,91.78,91.795,91.78,91.79,712000002.0
2009-01-08 11:18:00,91.79,91.81,91.785,91.81,930000002.0
2009-01-08 11:19:00,91.815,91.82,91.795,91.8,498199997.0
2009-01-08 11:20:00,91.8,91.865,91.8,91.835,772399996.0
2009-01-08 11:21:00,91.835,91.89,91.835,91.89,1208999995.0
2009-01-08 11:22:00,91.89,91.915,91.85,91.86,1231600005.0
2009-01-08 11:23:00,91.86,91.9,91.85,91.9,1120599993.0
2009-01-08 11:24:00,91.9,91.92,91.89,91.89,772600003.0
2009-01-08 11:25:00,91.895,91.925,91.895,91.905,1184800001.0
2009-01-08 11:26:00,91.89,91.975,91.89,91.975,955999997.0
2009-01-08 11:27:00,91.975,91.98,91.935,91.96,1034599998.0
2009-01-08 11:28:00,91.96,91.975,91.945,91.95,811599997.0
2009-01-08 11:29:00,91.96,91.965,91.945,91.96,867199996.0
2009-01-08 11:30:00,91.96,91.98,91.95,91.965,976600001.0
2009-01-08 11:31:00,91.965,91.975,91.925,91.93,871800003.0
2009-01-08 11:32:00,91.93,91.935,91.91,91.935,799800007.0
2009-01-08 11:33:00,91.94,91.94,91.92,91.92,680399999.0
2009-01-08 11:34:00,91.92,91.935,91.895,91.915,1041400009.0
2009-01-08 11:35:00,91.915,91.965,91.915,91.965,937600002.0
2009-01-08 11:36:00,91.965,91.965,91.945,91.96,360799998.0
2009-01-08 11:37:00,91.96,91.98,91.945,91.97,504200001.0
2009-01-08 11:38:00,91.975,91.98,91.95,91.955,551199999.0
2009-01-08 11:39:00,91.96,92.0,91.96,92.0,818399995.0
2009-01-08 11:40:00,92.0,92.0,91.925,91.925,869200001.0
2009-01-08 11:41:00,91.92,91.965,91.915,91.92,866799998.0
2009-01-08 11:42:00,91.925,91.93,91.89,91.895,964400003.0
2009-01-08 11:43:00,91.895,91.95,91.895,91.945,910199997.0
2009-01-08 11:44:00,91.945,91.955,91.935,91.935,617400005.0
2009-01-08 11:45:00,91.935,91.935,91.92,91.925,578800003.0
2009-01-08 11:46:00,91.925,91.985,91.925,91.98,869400006.0
2009-01-08 11:47:00,91.98,91.985,91.945,91.98,894600004.0
2009-01-08 11:48:00,91.975,91.975,91.91,91.93,977799999.0
2009-01-08 11:49:00,91.93,91.935,91.915,91.935,987000007.0
2009-01-08 11:50:00,91.935,91.94,91.915,91.92,1338999988.0
2009-01-08 11:51:00,91.92,91.955,91.92,91.94,808000000.0
2009-01-08 11:52:00,91.94,91.95,91.93,91.945,821400000.0
2009-01-08 11:53:00,91.945,91.945,91.92,91.94,505800000.0
2009-01-08 11:54:00,91.935,91.96,91.935,91.945,763799997.0
2009-01-08 11:55:00,91.955,92.005,91.95,92.005,1175400003.0
2009-01-08 11:56:00,92.01,92.01,91.945,91.95,1309200003.0
2009-01-08 11:57:00,91.95,91.98,91.945,91.97,696000004.0
2009-01-08 11:58:00,91.97,91.97,91.955,91.955,361400000.0
2009-01-08 11:59:00,91.955,91.995,91.945,91.97,664800002.0
2009-01-08 12:00:00,91.97,91.97,91.93,91.94,623799999.0
2009-01-08 12:01:00,91.94,91.98,91.94,91.98,709800006.0
2009-01-08 12:02:00,91.975,92.015,91.97,92.0,817600001.0
2009-01-08 12:03:00,92.005,92.025,91.97,92.025,782999999.0
2009-01-08 12:04:00,92.025,92.025,91.97,91.995,795599992.0
2009-01-08 12:05:00,91.995,92.005,91.955,91.97,730199997.0
2009-01-08 12:06:00,91.97,91.985,91.96,91.96,361200000.0
2009-01-08 12:07:00,91.96,91.965,91.95,91.955,367800000.0
2009-01-08 12:08:00,91.955,91.97,91.945,91.96,482800000.0
2009-01-08 12:09:00,91.96,91.96,91.92,91.94,740600001.0
2009-01-08 12:10:00,91.93,91.96,91.93,91.935,542599995.0
2009-01-08 12:11:00,91.935,91.935,91.86,91.88,985400000.0
2009-01-08 12:12:00,91.89,91.895,91.875,91.885,625999999.0
2009-01-08 12:13:00,91.885,91.89,91.855,91.88,943600000.0
2009-01-08 12:14:00,91.88,91.895,91.88,91.88,605000000.0
2009-01-08 12:15:00,91.88,91.895,91.88,91.895,726200000.0
2009-01-08 12:16:00,91.895,91.9,91.875,91.875,260300000.0
2009-01-08 12:17:00,91.875,91.88,91.86,91.875,493800003.0
2009-01-08 12:18:00,91.875,91.885,91.87,91.875,434000006.0
2009-01-08 12:19:00,91.87,91.875,91.86,91.86,220799999.0
2009-01-08 12:20:00,91.86,91.86,91.845,91.855,992600003.0
2009-01-08 12:21:00,91.855,91.86,91.795,91.825,1012100000.0
2009-01-08 12:22:00,91.825,91.83,91.805,91.815,928400001.0
2009-01-08 12:23:00,91.815,91.83,91.795,91.805,1167199998.0
2009-01-08 12:24:00,91.805,91.805,91.755,91.765,791400000.0
2009-01-08 12:25:00,91.765,91.77,91.75,91.75,1189600010.0
2009-01-08 12:26:00,91.75,91.76,91.72,91.75,1118400006.0
2009-01-08 12:27:00,91.75,91.755,91.745,91.75,625000000.0
2009-01-08 12:28:00,91.75,91.75,91.71,91.71,778200000.0
2009-01-08 12:29:00,91.71,91.71,91.69,91.705,1074000010.0
2009-01-08 12:30:00,91.705,91.715,91.69,91.69,749399999.0
2009-01-08 12:31:00,91.69,91.71,91.69,91.695,429500000.0
2009-01-08 12:32:00,91.695,91.71,91.685,91.7,761600005.0
2009-01-08 12:33:00,91.7,91.71,91.7,91.705,685600010.0
2009-01-08 12:34:00,91.705,91.72,91.66,91.66,1173600003.0
2009-01-08 12:35:00,91.67,91.67,91.645,91.645,1190000008.0
2009-01-08 12:36:00,91.65,91.66,91.62,91.63,784400011.0
2009-01-08 12:37:00,91.625,91.64,91.605,91.62,1407199998.0
2009-01-08 12:38:00,91.635,91.66,91.62,91.66,1292600001.0
2009-01-08 12:39:00,91.66,91.68,91.65,91.67,896200000.0
2009-01-08 12:40:00,91.675,91.675,91.65,91.65,556199999.0
2009-01-08 12:41:00,91.65,91.67,91.635,91.67,674400000.0
2009-01-08 12:42:00,91.675,91.72,91.665,91.72,990400006.0
2009-01-08 12:43:00,91.71,91.735,91.705,91.735,1186199998.0
2009-01-08 12:44:00,91.735,91.745,91.73,91.745,376599997.0
2009-01-08 12:45:00,91.745,91.745,91.685,91.69,985400000.0
2009-01-08 12:46:00,91.69,91.695,91.65,91.65,864199998.0
2009-01-08 12:47:00,91.65,91.67,91.65,91.67,634799999.0
2009-01-08 12:48:00,91.67,91.685,91.665,91.67,496599993.0
2009-01-08 12:49:00,91.67,91.675,91.64,91.67,646999993.0
2009-01-08 12:50:00,91.67,91.685,91.625,91.645,1102399994.0
2009-01-08 12:51:00,91.635,91.655,91.635,91.64,673599981.0
2009-01-08 12:52:00,91.64,91.64,91.575,91.6,929299996.0
2009-01-08 12:53:00,91.61,91.61,91.59,91.61,550800001.0
2009-01-08 12:54:00,91.61,91.64,91.61,91.64,613600005.0
2009-01-08 12:55:00,91.63,91.675,91.63,91.65,746200001.0
2009-01-08 12:56:00,91.66,91.66,91.635,91.65,957199989.0
2009-01-08 12:57:00,91.65,91.66,91.61,91.61,625799996.0
2009-01-08 12:58:00,91.615,91.63,91.6,91.63,570599997.0
2009-01-08 12:59:00,91.63,91.635,91.615,91.62,717800000.0
2009-01-08 13:00:00,91.62,91.655,91.6,91.61,798800001.0
2009-01-08 13:01:00,91.61,91.62,91.605,91.61,631600001.0
2009-01-08 13:02:00,91.605,91.61,91.57,91.575,925000001.0
2009-01-08 13:03:00,91.575,91.595,91.575,91.59,416600000.0
2009-01-08 13:04:00,91.595,91.635,91.595,91.635,614000000.0
2009-01-08 13:05:00,91.635,91.645,91.625,91.645,796000000.0
2009-01-08 13:06:00,91.635,91.64,91.635,91.64,390600000.0
2009-01-08 13:07:00,91.645,91.66,91.645,91.655,574200000.0
2009-01-08 13:08:00,91.655,91.675,91.65,91.66,779599997.0
2009-01-08 13:09:00,91.665,91.67,91.65,91.655,638600000.0
2009-01-08 13:10:00,91.65,91.65,91.595,91.595,652999997.0
2009-01-08 13:11:00,91.6,91.615,91.595,91.605,358799997.0
2009-01-08 13:12:00,91.605,91.625,91.605,91.62,258600000.0
2009-01-08 13:13:00,91.62,91.63,91.6,91.615,860200001.0
2009-01-08 13:14:00,91.62,91.625,91.605,91.61,868999997.0
2009-01-08 13:15:00,91.62,91.62,91.595,91.595,384600000.0
2009-01-08 13:16:00,91.6,91.625,91.59,91.61,801999999.0
2009-01-08 13:17:00,91.61,91.61,91.59,91.595,387600000.0
2009-01-08 13:18:00,91.6,91.63,91.6,91.625,438400000.0
2009-01-08 13:19:00,91.625,91.64,91.615,91.63,645199998.0
2009-01-08 13:20:00,91.635,91.635,91.625,91.63,662599986.0
2009-01-08 13:21:00,91.63,91.64,91.625,91.63,570800003.0
2009-01-08 13:22:00,91.63,91.65,91.63,91.645,406799998.0
2009-01-08 13:23:00,91.645,91.675,91.64,91.675,538400005.0
2009-01-08 13:24:00,91.675,91.68,91.64,91.645,1085400004.0
2009-01-08 13:25:00,91.645,91.645,91.63,91.63,138600000.0
2009-01-08 13:26:00,91.63,91.645,91.63,91.645,363400000.0
2009-01-08 13:27:00,91.645,91.65,91.635,91.64,371400000.0
2009-01-08 13:28:00,91.64,91.64,91.625,91.625,523400001.0
2009-01-08 13:29:00,91.635,91.635,91.615,91.62,558799994.0
2009-01-08 13:30:00,91.62,91.64,91.615,91.62,873300009.0
2009-01-08 13:31:00,91.62,91.645,91.615,91.625,583799995.0
2009-01-08 13:32:00,91.63,91.635,91.625,91.625,66200000.0
2009-01-08 13:33:00,91.625,91.65,91.625,91.625,494600000.0
2009-01-08 13:34:00,91.625,91.655,91.625,91.655,808600000.0
2009-01-08 13:35:00,91.645,91.645,91.61,91.635,398000000.0
2009-01-08 13:36:00,91.64,91.65,91.635,91.65,912800000.0
2009-01-08 13:37:00,91.65,91.685,91.65,91.67,902800000.0
2009-01-08 13:38:00,91.67,91.69,91.67,91.675,529399998.0
2009-01-08 13:39:00,91.67,91.695,91.67,91.685,344200000.0
2009-01-08 13:40:00,91.685,91.72,91.685,91.7,1157200000.0
2009-01-08 13:41:00,91.69,91.715,91.69,91.705,1072599999.0
2009-01-08 13:42:00,91.705,91.73,91.705,91.72,953600006.0
2009-01-08 13:43:00,91.725,91.725,91.69,91.715,779799996.0
2009-01-08 13:44:00,91.705,91.72,91.7,91.7,506200000.0
2009-01-08 13:45:00,91.7,91.71,91.68,91.685,589400000.0
2009-01-08 13:46:00,91.69,91.695,91.65,91.655,580600000.0
2009-01-08 13:47:00,91.655,91.665,91.625,91.63,1104799998.0
2009-01-08 13:48:00,91.63,91.68,91.625,91.68,685399998.0
2009-01-08 13:49:00,91.68,91.695,91.67,91.675,1182400014.0
2009-01-08 13:50:00,91.675,91.695,91.67,91.675,941599991.0
2009-01-08 13:51:00,91.68,91.715,91.68,91.685,904999997.0
2009-01-08 13:52:00,91.685,91.685,91.62,91.625,1276399974.0
2009-01-08 13:53:00,91.625,91.645,91.62,91.635,661200003.0
2009-01-08 13:54:00,91.63,91.655,91.625,91.655,416200001.0
2009-01-08 13:55:00,91.66,91.685,91.64,91.655,770600000.0
2009-01-08 13:56:00,91.655,91.68,91.645,91.66,451200000.0
2009-01-08 13:57:00,91.655,91.655,91.62,91.62,465599997.0
2009-01-08 13:58:00,91.62,91.635,91.62,91.625,412799999.0
2009-01-08 13:59:00,91.63,91.635,91.6,91.605,663600000.0
2009-01-08 14:00:00,91.61,91.625,91.6,91.6,572400003.0
2009-01-08 14:01:00,91.6,91.62,91.6,91.61,580200009.0
2009-01-08 14:02:00,91.61,91.625,91.61,91.62,116800000.0
2009-01-08 14:03:00,91.62,91.63,91.61,91.615,331600000.0
2009-01-08 14:04:00,91.615,91.66,91.615,91.65,547600003.0
2009-01-08 14:05:00,91.655,91.67,91.635,91.665,861199987.0
2009-01-08 14:06:00,91.66,91.695,91.66,91.68,581399997.0
2009-01-08 14:07:00,91.68,91.69,91.66,91.66,747799994.0
2009-01-08 14:08:00,91.66,91.68,91.64,91.65,560399999.0
2009-01-08 14:09:00,91.65,91.745,91.65,91.735,384599998.0
2009-01-08 14:10:00,91.735,91.745,91.725,91.735,142200000.0
2009-01-08 14:11:00,91.735,91.755,91.735,91.735,188199999.0
2009-01-08 14:12:00,91.735,91.805,91.735,91.79,831599991.0
2009-01-08 14:13:00,91.79,91.79,91.72,91.73,910799997.0
2009-01-08 14:14:00,91.745,91.745,91.69,91.69,613199994.0
2009-01-08 14:15:00,91.695,91.765,91.695,91.765,499400007.0
2009-01-08 14:16:00,91.77,91.795,91.73,91.795,926999990.0
2009-01-08 14:17:00,91.795,91.835,91.78,91.78,527599996.0
2009-01-08 14:18:00,91.785,91.795,91.765,91.78,842799993.0
2009-01-08 14:19:00,91.78,91.79,91.725,91.73,576200000.0
2009-01-08 14:20:00,91.73,91.77,91.73,91.74,721999991.0
2009-01-08 14:21:00,91.75,91.77,91.75,91.77,511599991.0
2009-01-08 14:22:00,91.77,91.785,91.75,91.76,610799992.0
2009-01-08 14:23:00,91.76,91.78,91.71,91.71,440000004.0
2009-01-08 14:24:00,91.71,91.745,91.695,91.72,756400001.0
2009-01-08 14:25:00,91.715,91.72,91.68,91.69,789999991.0
2009-01-08 14:26:00,91.7,91.71,91.685,91.69,862599999.0
2009-01-08 14:27:00,91.69,91.7,91.675,91.68,827199996.0
2009-01-08 14:28:00,91.675,91.68,91.65,91.665,658599999.0
2009-01-08 14:29:00,91.665,91.7,91.66,91.695,657300004.0
2009-01-08 14:30:00,91.695,91.725,91.675,91.715,1013799993.0
2009-01-08 14:31:00,91.72,91.72,91.705,91.705,653799992.0
2009-01-08 14:32:00,91.705,91.705,91.595,91.61,1071999993.0
2009-01-08 14:33:00,91.61,91.61,91.555,91.555,811800008.0
2009-01-08 14:34:00,91.55,91.55,91.42,91.44,710399995.0
2009-01-08 14:35:00,91.44,91.465,91.345,91.36,707799997.0
2009-01-08 14:36:00,91.36,91.43,91.355,91.4,896799996.0
2009-01-08 14:37:00,91.4,91.42,91.37,91.37,1335399985.0
2009-01-08 14:38:00,91.37,91.375,91.35,91.375,633199993.0
2009-01-08 14:39:00,91.375,91.39,91.34,91.34,1100399991.0
2009-01-08 14:40:00,91.34,91.345,91.285,91.31,852199986.0
2009-01-08 14:41:00,91.31,91.335,91.31,91.325,1407999981.0
2009-01-08 14:42:00,91.33,91.36,91.32,91.32,1110399986.0
2009-01-08 14:43:00,91.32,91.355,91.305,91.35,1106199982.0
2009-01-08 14:44:00,91.35,91.395,91.315,91.315,768199998.0
2009-01-08 14:45:00,91.31,91.345,91.305,91.34,790199998.0
2009-01-08 14:46:00,91.34,91.38,91.32,91.355,1220199994.0
2009-01-08 14:47:00,91.36,91.43,91.36,91.43,1128000006.0
2009-01-08 14:48:00,91.43,91.43,91.36,91.36,1276399999.0
2009-01-08 14:49:00,91.36,91.36,91.32,91.355,885399997.0
2009-01-08 14:50:00,91.355,91.355,91.22,91.245,835399993.0
2009-01-08 14:51:00,91.245,91.31,91.225,91.245,1215999983.0
2009-01-08 14:52:00,91.245,91.265,91.2,91.215,1081299996.0
2009-01-08 14:53:00,91.22,91.265,91.22,91.25,862599996.0
2009-01-08 14:54:00,91.25,91.265,91.25,91.25,451600001.0
2009-01-08 14:55:00,91.25,91.285,91.22,91.27,1038600000.0
2009-01-08 14:56:00,91.275,91.28,91.24,91.28,1091299991.0
2009-01-08 14:57:00,91.28,91.3,91.28,91.29,485199998.0
2009-01-08 14:58:00,91.29,91.295,91.28,91.29,750199991.0
2009-01-08 14:59:00,91.28,91.29,91.245,91.25,831999992.0
2009-01-08 15:00:00,91.25,91.27,91.24,91.26,887599994.0
2009-01-08 15:01:00,91.26,91.29,91.26,91.26,649799990.0
2009-01-08 15:02:00,91.26,91.3,91.26,91.29,912399999.0
2009-01-08 15:03:00,91.29,91.29,91.26,91.285,758599999.0
2009-01-08 15:04:00,91.285,91.375,91.28,91.375,1033200005.0
2009-01-08 15:05:00,91.375,91.375,91.285,91.285,692199995.0
2009-01-08 15:06:00,91.29,91.32,91.29,91.31,720199994.0
2009-01-08 15:07:00,91.32,91.335,91.31,91.315,1136599987.0
2009-01-08 15:08:00,91.315,91.335,91.28,91.28,792599998.0
2009-01-08 15:09:00,91.28,91.29,91.25,91.25,688199995.0
2009-01-08 15:10:00,91.25,91.255,91.23,91.255,552599992.0
2009-01-08 15:11:00,91.255,91.265,91.24,91.245,734199992.0
2009-01-08 15:12:00,91.245,91.275,91.24,91.275,790799991.0
2009-01-08 15:13:00,91.275,91.295,91.27,91.27,811199995.0
2009-01-08 15:14:00,91.275,91.305,91.265,91.305,667799991.0
2009-01-08 15:15:00,91.315,91.315,91.255,91.26,700399996.0
2009-01-08 15:16:00,91.26,91.27,91.26,91.26,643000001.0
2009-01-08 15:17:00,91.26,91.27,91.25,91.26,587399996.0
2009-01-08 15:18:00,91.26,91.29,91.25,91.25,746600005.0
2009-01-08 15:19:00,91.25,91.26,91.25,91.255,222199999.0
2009-01-08 15:20:00,91.265,91.345,91.25,91.345,423599997.0
2009-01-08 15:21:00,91.345,91.345,91.29,91.3,309400000.0
2009-01-08 15:22:00,91.3,91.3,91.265,91.285,683199998.0
2009-01-08 15:23:00,91.28,91.29,91.235,91.24,1312799995.0
2009-01-08 15:24:00,91.245,91.25,91.225,91.235,910000006.0
2009-01-08 15:25:00,91.23,91.23,91.155,91.155,969399990.0
2009-01-08 15:26:00,91.165,91.225,91.155,91.16,565700002.0
2009-01-08 15:27:00,91.16,91.17,91.12,91.12,736199998.0
2009-01-08 15:28:00,91.115,91.17,91.1,91.165,933799998.0
2009-01-08 15:29:00,91.165,91.18,91.11,91.125,596800003.0
2009-01-08 15:30:00,91.12,91.31,91.12,91.205,609200000.0
2009-01-08 15:31:00,91.19,91.2,90.99,91.04,910800001.0
2009-01-08 15:32:00,91.05,91.145,91.035,91.13,785599996.0
2009-01-08 15:33:00,91.115,91.115,90.995,91.005,729000001.0
2009-01-08 15:34:00,91.005,91.005,90.89,90.895,852799998.0
2009-01-08 15:35:00,90.885,91.0,90.885,90.97,1043000002.0
2009-01-08 15:36:00,90.97,91.03,90.945,91.01,891600002.0
2009-01-08 15:37:00,91.01,91.04,90.98,91.04,809999999.0
2009-01-08 15:38:00,91.035,91.07,91.03,91.03,784199997.0
2009-01-08 15:39:00,91.045,91.075,91.035,91.04,830800001.0
2009-01-08 15:40:00,91.04,91.04,90.95,90.96,621200003.0
2009-01-08 15:41:00,90.97,90.98,90.955,90.97,576200003.0
2009-01-08 15:42:00,90.975,91.005,90.96,90.97,660199997.0
2009-01-08 15:43:00,90.97,91.095,90.97,91.09,732800000.0
2009-01-08 15:44:00,91.09,91.14,91.05,91.11,626600000.0
2009-01-08 15:45:00,91.11,91.285,91.11,91.17,727399998.0
2009-01-08 15:46:00,91.175,91.18,91.13,91.17,1616799990.0
2009-01-08 15:47:00,91.17,91.185,91.125,91.145,927600003.0
2009-01-08 15:48:00,91.14,91.15,91.095,91.095,557400006.0
2009-01-08 15:49:00,91.095,91.105,91.075,91.085,1430599996.0
2009-01-08 15:50:00,91.09,91.12,91.055,91.055,927599997.0
2009-01-08 15:51:00,91.055,91.055,90.965,90.97,871399995.0
2009-01-08 15:52:00,90.965,91.05,90.96,91.03,1049799993.0
2009-01-08 15:53:00,91.03,91.045,90.985,90.99,770700000.0
2009-01-08 15:54:00,91.005,91.045,90.965,91.045,847400000.0
2009-01-08 15:55:00,91.05,91.13,91.05,91.125,1105199992.0
2009-01-08 15:56:00,91.125,91.18,91.115,91.15,1213199991.0
2009-01-08 15:57:00,91.16,91.165,91.13,91.13,627800003.0
2009-01-08 15:58:00,91.135,91.175,91.125,91.15,942399991.0
2009-01-08 15:59:00,91.15,91.16,91.12,91.14,1124399996.0
2009-01-08 16:00:00,91.14,91.14,91.005,91.01,782000003.0
2009-01-08 16:01:00,91.015,91.035,90.995,91.015,1087199991.0
2009-01-08 16:02:00,91.015,91.035,90.955,91.035,903399995.0
2009-01-08 16:03:00,91.025,91.09,91.02,91.065,581000000.0
2009-01-08 16:04:00,91.065,91.075,91.015,91.015,517199993.0
2009-01-08 16:05:00,91.02,91.065,91.015,91.025,496799998.0
2009-01-08 16:06:00,91.015,91.025,90.9,90.925,1083399990.0
2009-01-08 16:07:00,90.925,90.98,90.925,90.965,1069599994.0
2009-01-08 16:08:00,90.965,90.98,90.92,90.95,957600003.0
2009-01-08 16:09:00,90.95,90.995,90.935,90.95,705000000.0
2009-01-08 16:10:00,90.955,90.965,90.84,90.91,833399995.0
2009-01-08 16:11:00,90.91,90.975,90.89,90.975,661400001.0
2009-01-08 16:12:00,90.975,90.98,90.965,90.965,236799999.0
2009-01-08 16:13:00,90.965,91.01,90.96,91.01,852800001.0
2009-01-08 16:14:00,91.01,91.08,91.01,91.055,768400003.0
2009-01-08 16:15:00,91.055,91.145,91.045,91.125,860199998.0
2009-01-08 16:16:00,91.125,91.145,91.08,91.095,945800007.0
2009-01-08 16:17:00,91.1,91.15,91.095,91.15,753399994.0
2009-01-08 16:18:00,91.15,91.155,91.13,91.135,759000006.0
2009-01-08 16:19:00,91.135,91.155,91.135,91.155,775200016.0
2009-01-08 16:20:00,91.155,91.17,91.13,91.165,663600005.0
2009-01-08 16:21:00,91.165,91.23,91.155,91.18,925000014.0
2009-01-08 16:22:00,91.18,91.235,91.18,91.21,760800005.0
2009-01-08 16:23:00,91.21,91.245,91.195,91.23,946800008.0
2009-01-08 16:24:00,91.23,91.285,91.23,91.275,680600001.0
2009-01-08 16:25:00,91.275,91.295,91.235,91.235,750600010.0
2009-01-08 16:26:00,91.23,91.265,91.21,91.265,869800007.0
2009-01-08 16:27:00,91.265,91.27,91.23,91.25,703199995.0
2009-01-08 16:28:00,91.25,91.26,91.23,91.25,779400005.0
2009-01-08 16:29:00,91.255,91.265,91.2,91.23,655799999.0
2009-01-08 16:30:00,91.23,91.245,91.18,91.18,948400000.0
2009-01-08 16:31:00,91.18,91.25,91.18,91.25,891000006.0
2009-01-08 16:32:00,91.26,91.315,91.235,91.31,569599992.0
2009-01-08 16:33:00,91.31,91.325,91.275,91.3,818600007.0
2009-01-08 16:34:00,91.295,91.295,91.245,91.26,1039699997.0
2009-01-08 16:35:00,91.26,91.275,91.24,91.27,884399989.0
2009-01-08 16:36:00,91.27,91.305,91.265,91.285,1006799998.0
2009-01-08 16:37:00,91.285,91.285,91.26,91.27,613399997.0
2009-01-08 16:38:00,91.28,91.285,91.245,91.26,599699996.0
2009-01-08 16:39:00,91.26,91.27,91.24,91.26,700099994.0
2009-01-08 16:40:00,91.26,91.28,91.205,91.21,962599991.0
2009-01-08 16:41:00,91.21,91.235,91.205,91.215,697399994.0
2009-01-08 16:42:00,91.22,91.26,91.215,91.26,503099996.0
2009-01-08 16:43:00,91.265,91.295,91.265,91.29,813999994.0
2009-01-08 16:44:00,91.29,91.305,91.25,91.29,619600001.0
2009-01-08 16:45:00,91.29,91.29,91.235,91.26,521000000.0
2009-01-08 16:46:00,91.26,91.28,91.26,91.265,947599993.0
2009-01-08 16:47:00,91.27,91.3,91.25,91.295,657799997.0
2009-01-08 16:48:00,91.3,91.31,91.26,91.285,607399998.0
2009-01-08 16:49:00,91.285,91.285,91.26,91.27,609600005.0
2009-01-08 16:50:00,91.27,91.27,91.25,91.265,741400001.0
2009-01-08 16:51:00,91.265,91.285,91.215,91.285,882400007.0
2009-01-08 16:52:00,91.285,91.3,91.26,91.29,812199996.0
2009-01-08 16:53:00,91.29,91.315,91.28,91.31,862000005.0
2009-01-08 16:54:00,91.3,91.335,91.295,91.325,1042400007.0
2009-01-08 16:55:00,91.33,91.335,91.31,91.315,669399998.0
2009-01-08 16:56:00,91.32,91.33,91.31,91.315,704599994.0
2009-01-08 16:57:00,91.315,91.32,91.3,91.31,834400021.0
2009-01-08 16:58:00,91.31,91.31,91.295,91.305,831000002.0
2009-01-08 16:59:00,91.31,91.315,91.21,91.215,1183400005.0
2009-01-08 17:00:00,91.215,91.265,91.2,91.245,1035200012.0
2009-01-08 17:01:00,91.245,91.245,91.145,91.165,1150200005.0
2009-01-08 17:02:00,91.155,91.19,91.145,91.19,846800008.0
2009-01-08 17:03:00,91.18,91.195,91.06,91.105,1043000004.0
2009-01-08 17:04:00,91.105,91.14,91.06,91.06,1235199996.0
2009-01-08 17:05:00,91.06,91.075,90.995,91.015,1316699990.0
2009-01-08 17:06:00,91.015,91.025,90.985,91.0,1058400000.0
2009-01-08 17:07:00,91.0,91.02,90.975,91.015,743800002.0
2009-01-08 17:08:00,91.015,91.035,90.975,90.99,493800002.0
2009-01-08 17:09:00,90.985,91.055,90.985,91.055,757599999.0
2009-01-08 17:10:00,91.055,91.075,91.02,91.03,882799995.0
2009-01-08 17:11:00,91.04,91.05,91.015,91.04,879400006.0
2009-01-08 17:12:00,91.04,91.055,91.025,91.025,730000003.0
2009-01-08 17:13:00,91.01,91.06,90.99,91.055,864199997.0
2009-01-08 17:14:00,91.055,91.06,91.04,91.045,592199998.0
2009-01-08 17:15:00,91.045,91.09,91.03,91.085,570199998.0
2009-01-08 17:16:00,91.085,91.095,91.065,91.075,895200006.0
2009-01-08 17:17:00,91.075,91.09,91.065,91.065,910700022.0
2009-01-08 17:18:00,91.065,91.08,91.045,91.045,742200002.0
2009-01-08 17:19:00,91.03,91.04,90.97,91.0,810600000.0
2009-01-08 17:20:00,91.005,91.055,91.005,91.05,1080600000.0
2009-01-08 17:21:00,91.05,91.055,91.05,91.05,430399991.0
2009-01-08 17:22:00,91.05,91.05,90.99,90.99,841000004.0
2009-01-08 17:23:00,90.99,91.03,90.98,91.02,779999998.0
2009-01-08 17:24:00,91.02,91.09,91.02,91.075,899799999.0
2009-01-08 17:25:00,91.075,91.1,91.075,91.075,832200006.0
2009-01-08 17:26:00,91.075,91.075,91.025,91.025,922800016.0
2009-01-08 17:27:00,91.035,91.05,91.03,91.04,939400009.0
2009-01-08 17:28:00,91.04,91.04,91.03,91.035,459999996.0
2009-01-08 17:29:00,91.035,91.065,91.035,91.04,778600008.0
2009-01-08 17:30:00,91.045,91.055,91.04,91.055,604000001.0
2009-01-08 17:31:00,91.055,91.06,91.04,91.045,310800004.0
2009-01-08 17:32:00,91.04,91.105,91.04,91.095,1016600015.0
2009-01-08 17:33:00,91.095,91.115,91.085,91.1,969600006.0
2009-01-08 17:34:00,91.1,91.125,91.085,91.115,437000003.0
2009-01-08 17:35:00,91.115,91.145,91.105,91.14,273400000.0
2009-01-08 17:36:00,91.14,91.18,91.135,91.155,675400006.0
2009-01-08 17:37:00,91.155,91.19,91.15,91.17,882799985.0
2009-01-08 17:38:00,91.17,91.18,91.155,91.155,561399993.0
2009-01-08 17:39:00,91.165,91.195,91.155,91.165,476800003.0
2009-01-08 17:40:00,91.17,91.17,91.15,91.15,846800004.0
2009-01-08 17:41:00,91.15,91.15,91.115,91.135,855200007.0
2009-01-08 17:42:00,91.135,91.155,91.105,91.14,948599998.0
2009-01-08 17:43:00,91.14,91.165,91.14,91.165,388800001.0
2009-01-08 17:44:00,91.16,91.185,91.145,91.175,695799995.0
2009-01-08 17:45:00,91.18,91.195,91.175,91.195,201600000.0
2009-01-08 17:46:00,91.2,91.205,91.18,91.2,640599997.0
2009-01-08 17:47:00,91.2,91.23,91.2,91.22,537399995.0
2009-01-08 17:48:00,91.22,91.22,91.18,91.205,911600001.0
2009-01-08 17:49:00,91.21,91.23,91.2,91.21,450200003.0
2009-01-08 17:50:00,91.205,91.22,91.205,91.205,586800002.0
2009-01-08 17:51:00,91.205,91.235,91.205,91.23,291900003.0
2009-01-08 17:52:00,91.23,91.285,91.23,91.265,343600002.0
2009-01-08 17:53:00,91.27,91.325,91.27,91.295,420300002.0
2009-01-08 17:54:00,91.3,91.325,91.29,91.3,1048600003.0
2009-01-08 17:55:00,91.3,91.3,91.26,91.265,871200001.0
2009-01-08 17:56:00,91.265,91.265,91.24,91.255,621600002.0
2009-01-08 17:57:00,91.265,91.28,91.245,91.245,540400000.0
2009-01-08 17:58:00,91.25,91.275,91.245,91.275,543400008.0
2009-01-08 17:59:00,91.275,91.295,91.225,91.225,969200005.0
2009-01-08 18:00:00,91.225,91.28,91.225,91.255,743200009.0
2009-01-08 18:01:00,91.255,91.265,91.24,91.24,763999998.0
2009-01-08 18:02:00,91.24,91.26,91.23,91.235,632400007.0
2009-01-08 18:03:00,91.245,91.275,91.245,91.265,705000003.0
2009-01-08 18:04:00,91.265,91.295,91.255,91.26,969800004.0
2009-01-08 18:05:00,91.26,91.26,91.225,91.235,835799995.0
2009-01-08 18:06:00,91.24,91.25,91.23,91.25,565799992.0
2009-01-08 18:07:00,91.235,91.24,91.185,91.19,504199999.0
2009-01-08 18:08:00,91.21,91.22,91.185,91.19,870200004.0
2009-01-08 18:09:00,91.195,91.2,91.175,91.19,580400000.0
2009-01-08 18:10:00,91.19,91.19,91.16,91.18,656000001.0
2009-01-08 18:11:00,91.18,91.18,91.135,91.14,800200003.0
2009-01-08 18:12:00,91.14,91.145,91.09,91.105,997400000.0
2009-01-08 18:13:00,91.105,91.12,91.07,91.09,925400003.0
2009-01-08 18:14:00,91.09,91.105,91.075,91.095,733399998.0
2009-01-08 18:15:00,91.095,91.13,91.085,91.1,904900004.0
2009-01-08 18:16:00,91.1,91.115,91.085,91.115,600999999.0
2009-01-08 18:17:00,91.115,91.13,91.03,91.055,952000000.0
2009-01-08 18:18:00,91.055,91.08,91.0,91.02,933000000.0
2009-01-08 18:19:00,91.02,91.1,91.02,91.08,992800001.0
2009-01-08 18:20:00,91.08,91.09,91.05,91.065,776399991.0
2009-01-08 18:21:00,91.065,91.075,91.055,91.06,574400001.0
2009-01-08 18:22:00,91.05,91.07,91.035,91.065,865000003.0
2009-01-08 18:23:00,91.055,91.08,91.045,91.045,643600000.0
2009-01-08 18:24:00,91.05,91.08,91.04,91.065,690600000.0
2009-01-08 18:25:00,91.065,91.065,91.035,91.05,784399998.0
2009-01-08 18:26:00,91.055,91.075,91.055,91.065,1009200004.0
2009-01-08 18:27:00,91.08,91.1,91.07,91.075,600599999.0
2009-01-08 18:28:00,91.07,91.075,91.035,91.05,642800002.0
2009-01-08 18:29:00,91.05,91.095,91.05,91.055,281800000.0
2009-01-08 18:30:00,91.06,91.06,91.02,91.035,422199995.0
2009-01-08 18:31:00,91.035,91.035,91.01,91.01,555600000.0
2009-01-08 18:32:00,91.01,91.01,90.945,90.99,640199994.0
2009-01-08 18:33:00,90.99,91.02,90.99,91.01,551599998.0
2009-01-08 18:34:00,91.01,91.045,91.0,91.04,963300002.0
2009-01-08 18:35:00,91.035,91.07,91.03,91.07,758799994.0
2009-01-08 18:36:00,91.075,91.115,91.07,91.1,928599999.0
2009-01-08 18:37:00,91.095,91.155,91.085,91.155,853399996.0
2009-01-08 18:38:00,91.155,91.185,91.13,91.17,1186399989.0
2009-01-08 18:39:00,91.175,91.21,91.165,91.195,907799996.0
2009-01-08 18:40:00,91.195,91.2,91.165,91.18,894199987.0
2009-01-08 18:41:00,91.185,91.22,91.185,91.2,680400000.0
2009-01-08 18:42:00,91.205,91.24,91.195,91.205,701599998.0
2009-01-08 18:43:00,91.21,91.24,91.205,91.205,1006399988.0
2009-01-08 18:44:00,91.2,91.225,91.19,91.19,957599998.0
2009-01-08 18:45:00,91.19,91.19,91.145,91.165,878800008.0
2009-01-08 18:46:00,91.155,91.16,91.125,91.125,1039000002.0
2009-01-08 18:47:00,91.125,91.13,91.125,91.13,377999991.0
2009-01-08 18:48:00,91.135,91.14,91.1,91.11,594999996.0
2009-01-08 18:49:00,91.11,91.115,91.095,91.105,517800002.0
2009-01-08 18:50:00,91.105,91.13,91.105,91.125,495200002.0
2009-01-08 18:51:00,91.135,91.16,91.11,91.115,995399999.0
2009-01-08 18:52:00,91.12,91.12,91.055,91.1,975000003.0
2009-01-08 18:53:00,91.105,91.12,91.09,91.1,469799995.0
2009-01-08 18:54:00,91.1,91.13,91.1,91.125,828599994.0
2009-01-08 18:55:00,91.125,91.155,91.11,91.11,637200001.0
2009-01-08 18:56:00,91.11,91.14,91.11,91.12,591200001.0
2009-01-08 18:57:00,91.125,91.145,91.125,91.14,534599997.0
2009-01-08 18:58:00,91.145,91.16,91.14,91.15,458999998.0
2009-01-08 18:59:00,91.15,91.165,91.15,91.16,680599990.0
2009-01-08 19:00:00,91.16,91.16,91.145,91.15,677400003.0
2009-01-08 19:01:00,91.15,91.185,91.145,91.18,522400001.0
2009-01-08 19:02:00,91.17,91.17,91.155,91.16,488000005.0
2009-01-08 19:03:00,91.16,91.165,91.12,91.13,500599996.0
2009-01-08 19:04:00,91.13,91.135,91.08,91.09,434200003.0
2009-01-08 19:05:00,91.085,91.09,91.055,91.07,146400000.0
2009-01-08 19:06:00,91.07,91.08,91.06,91.08,193600000.0
2009-01-08 19:07:00,91.08,91.09,91.065,91.07,272600003.0
2009-01-08 19:08:00,91.07,91.135,91.065,91.135,671600007.0
2009-01-08 19:09:00,91.14,91.16,91.14,91.16,423600003.0
2009-01-08 19:10:00,91.165,91.165,91.155,91.155,530999999.0
2009-01-08 19:11:00,91.155,91.175,91.15,91.165,292599997.0
2009-01-08 19:12:00,91.165,91.185,91.14,91.16,675400003.0
2009-01-08 19:13:00,91.165,91.18,91.15,91.165,435399997.0
2009-01-08 19:14:00,91.17,91.175,91.165,91.175,96000000.0
2009-01-08 19:15:00,91.175,91.18,91.155,91.175,435200001.0
2009-01-08 19:16:00,91.17,91.17,91.145,91.145,348800003.0
2009-01-08 19:17:00,91.145,91.155,91.11,91.135,253200000.0
2009-01-08 19:18:00,91.145,91.165,91.14,91.145,310600000.0
2009-01-08 19:19:00,91.145,91.165,91.14,91.155,474200000.0
2009-01-08 19:20:00,91.155,91.185,91.155,91.165,188000000.0
2009-01-08 19:21:00,91.165,91.165,91.095,91.105,191200000.0
2009-01-08 19:22:00,91.105,91.115,91.105,91.11,283999998.0
2009-01-08 19:23:00,91.115,91.125,91.115,91.115,81200000.0
2009-01-08 19:24:00,91.115,91.115,91.09,91.105,134400000.0
2009-01-08 19:25:00,91.105,91.11,91.105,91.11,193600000.0
2009-01-08 19:26:00,91.11,91.125,91.11,91.12,193600000.0
2009-01-08 19:27:00,91.125,91.135,91.12,91.135,148800000.0
2009-01-08 19:28:00,91.14,91.14,91.11,91.12,392800000.0
2009-01-08 19:29:00,91.12,91.14,91.085,91.14,424000004.0
2009-01-08 19:30:00,91.14,91.155,91.14,91.15,401599999.0
2009-01-08 19:31:00,91.15,91.155,91.15,91.155,314799998.0
2009-01-08 19:32:00,91.155,91.165,91.15,91.16,430600005.0
2009-01-08 19:33:00,91.165,91.175,91.12,91.15,440400002.0
2009-01-08 19:34:00,91.15,91.15,91.14,91.145,191999999.0
2009-01-08 19:35:00,91.145,91.145,91.135,91.145,217600002.0
2009-01-08 19:36:00,91.145,91.145,91.13,91.13,264600003.0
2009-01-08 19:37:00,91.13,91.14,91.13,91.135,189600000.0
2009-01-08 19:38:00,91.135,91.135,91.09,91.09,294800000.0
2009-01-08 19:39:00,91.09,91.12,91.09,91.12,223400001.0
2009-01-08 19:40:00,91.115,91.115,91.1,91.105,402600004.0
2009-01-08 19:41:00,91.105,91.105,91.105,91.105,138400000.0
2009-01-08 19:42:00,91.105,91.105,91.08,91.095,399799999.0
2009-01-08 19:43:00,91.09,91.09,91.035,91.04,609999997.0
2009-01-08 19:44:00,91.04,91.05,91.025,91.04,317000001.0
2009-01-08 19:45:00,91.04,91.065,91.035,91.06,351000000.0
2009-01-08 19:46:00,91.06,91.08,91.055,91.06,453400001.0
2009-01-08 19:47:00,91.06,91.06,91.035,91.055,405999998.0
2009-01-08 19:48:00,91.055,91.145,91.055,91.145,318600001.0
2009-01-08 19:49:00,91.145,91.15,91.105,91.105,501099999.0
2009-01-08 19:50:00,91.105,91.125,91.09,91.09,370000004.0
2009-01-08 19:51:00,91.09,91.145,91.09,91.14,345800000.0
2009-01-08 19:52:00,91.14,91.19,91.14,91.165,601200001.0
2009-01-08 19:53:00,91.17,91.17,91.145,91.16,437600003.0
2009-01-08 19:54:00,91.16,91.16,91.13,91.13,275400002.0
2009-01-08 19:55:00,91.13,91.14,91.105,91.13,208800000.0
2009-01-08 19:56:00,91.125,91.125,91.095,91.095,104000000.0
2009-01-08 19:57:00,91.095,91.11,91.09,91.09,325799999.0
2009-01-08 19:58:00,91.09,91.1,91.07,91.08,379399998.0
2009-01-08 19:59:00,91.08,91.095,91.065,91.095,736600004.0
2009-01-08 20:00:00,91.095,91.1,91.07,91.07,418800002.0
2009-01-08 20:01:00,91.07,91.085,91.035,91.05,935800013.0
2009-01-08 20:02:00,91.04,91.105,91.035,91.075,978000004.0
2009-01-08 20:03:00,91.07,91.085,91.07,91.075,495800000.0
2009-01-08 20:04:00,91.075,91.09,91.075,91.09,503000003.0
2009-01-08 20:05:00,91.08,91.14,91.08,91.12,602800000.0
2009-01-08 20:06:00,91.12,91.12,91.07,91.09,331999999.0
2009-01-08 20:07:00,91.095,91.125,91.095,91.12,431999998.0
2009-01-08 20:08:00,91.12,91.13,91.1,91.1,416400003.0
2009-01-08 20:09:00,91.105,91.11,91.105,91.11,185599999.0
2009-01-08 20:10:00,91.11,91.11,91.075,91.075,439799998.0
2009-01-08 20:11:00,91.07,91.1,91.065,91.075,685800006.0
2009-01-08 20:12:00,91.075,91.09,91.07,91.07,974200009.0
2009-01-08 20:13:00,91.075,91.09,91.07,91.09,381600004.0
2009-01-08 20:14:00,91.09,91.105,91.08,91.09,265600000.0
2009-01-08 20:15:00,91.085,91.095,91.075,91.075,478400000.0
2009-01-08 20:16:00,91.075,91.09,91.07,91.08,342400004.0
2009-01-08 20:17:00,91.08,91.08,91.045,91.06,676400004.0
2009-01-08 20:18:00,91.06,91.08,91.055,91.07,578800000.0
2009-01-08 20:19:00,91.065,91.07,91.035,91.035,317200004.0
2009-01-08 20:20:00,91.04,91.06,91.035,91.055,642000008.0
2009-01-08 20:21:00,91.055,91.055,91.03,91.04,385799998.0
2009-01-08 20:22:00,91.04,91.06,91.04,91.06,510800002.0
2009-01-08 20:23:00,91.06,91.09,91.055,91.08,490000000.0
2009-01-08 20:24:00,91.08,91.09,91.07,91.085,293599998.0
2009-01-08 20:25:00,91.08,91.085,91.07,91.085,121799999.0
2009-01-08 20:26:00,91.09,91.115,91.085,91.11,744800002.0
2009-01-08 20:27:00,91.11,91.11,91.07,91.07,244000000.0
2009-01-08 20:28:00,91.07,91.11,91.07,91.1,246600001.0
2009-01-08 20:29:00,91.1,91.1,91.075,91.075,354600008.0
2009-01-08 20:30:00,91.075,91.085,91.065,91.075,271400002.0
2009-01-08 20:31:00,91.08,91.115,91.08,91.11,488600005.0
2009-01-08 20:32:00,91.105,91.12,91.105,91.11,710800008.0
2009-01-08 20:33:00,91.11,91.185,91.08,91.18,831800009.0
2009-01-08 20:34:00,91.175,91.175,91.145,91.15,433600000.0
2009-01-08 20:35:00,91.145,91.2,91.14,91.175,598200005.0
2009-01-08 20:36:00,91.175,91.175,91.17,91.175,112800000.0
2009-01-08 20:37:00,91.205,91.225,91.2,91.205,507600006.0
2009-01-08 20:38:00,91.21,91.22,91.2,91.22,320400003.0
2009-01-08 20:39:00,91.22,91.235,91.21,91.215,439600004.0
2009-01-08 20:40:00,91.215,91.235,91.18,91.185,621000000.0
2009-01-08 20:41:00,91.195,91.22,91.195,91.21,189999998.0
2009-01-08 20:42:00,91.205,91.255,91.205,91.245,397600006.0
2009-01-08 20:43:00,91.245,91.275,91.245,91.27,488600007.0
2009-01-08 20:44:00,91.265,91.325,91.265,91.31,457800006.0
2009-01-08 20:45:00,91.31,91.325,91.305,91.305,552399998.0
2009-01-08 20:46:00,91.305,91.315,91.305,91.31,142200001.0
2009-01-08 20:47:00,91.32,91.38,91.32,91.375,828800009.0
2009-01-08 20:48:00,91.375,91.38,91.31,91.31,320800004.0
2009-01-08 20:49:00,91.31,91.31,91.265,91.28,717800011.0
2009-01-08 20:50:00,91.28,91.28,91.215,91.24,668600007.0
2009-01-08 20:51:00,91.24,91.265,91.235,91.245,801600009.0
2009-01-08 20:52:00,91.245,91.255,91.235,91.24,495600002.0
2009-01-08 20:53:00,91.245,91.255,91.24,91.255,511200005.0
2009-01-08 20:54:00,91.25,91.26,91.245,91.255,338400004.0
2009-01-08 20:55:00,91.26,91.26,91.24,91.25,730000008.0
2009-01-08 20:56:00,91.25,91.255,91.205,91.205,364600002.0
2009-01-08 20:57:00,91.205,91.205,91.2,91.205,220800005.0
2009-01-08 20:58:00,91.205,91.205,91.185,91.195,348400004.0
2009-01-08 20:59:00,91.2,91.23,91.195,91.225,583800001.0
2009-01-08 21:00:00,91.225,91.245,91.215,91.235,435800005.0
2009-01-08 21:01:00,91.235,91.245,91.235,91.235,197600000.0
2009-01-08 21:02:00,91.245,91.25,91.22,91.23,425200000.0
2009-01-08 21:03:00,91.225,91.235,91.225,91.225,102399999.0
2009-01-08 21:04:00,91.22,91.255,91.22,91.245,142400000.0
2009-01-08 21:05:00,91.245,91.245,91.245,91.245,9600000.0
2009-01-08 21:06:00,91.245,91.255,91.245,91.245,134400000.0
2009-01-08 21:07:00,91.245,91.3,91.245,91.295,349600000.0
2009-01-08 21:08:00,91.295,91.315,91.295,91.315,169600000.0
2009-01-08 21:09:00,91.315,91.325,91.29,91.295,429400002.0
2009-01-08 21:10:00,91.295,91.32,91.29,91.29,148800000.0
2009-01-08 21:11:00,91.305,91.315,91.29,91.305,235199999.0
2009-01-08 21:12:00,91.32,91.32,91.3,91.31,195999999.0
2009-01-08 21:13:00,91.31,91.31,91.285,91.285,172800000.0
2009-01-08 21:14:00,91.295,91.3,91.295,91.295,9600000.0
2009-01-08 21:15:00,91.29,91.29,91.255,91.255,453600000.0
2009-01-08 21:16:00,91.26,91.285,91.24,91.255,236800000.0
2009-01-08 21:17:00,91.25,91.25,91.23,91.23,108799999.0
2009-01-08 21:18:00,91.225,91.235,91.225,91.23,40000000.0
2009-01-08 21:19:00,91.23,91.24,91.23,91.24,55200000.0
2009-01-08 21:20:00,91.25,91.255,91.235,91.255,108799999.0
2009-01-08 21:21:00,91.265,91.27,91.265,91.27,80000000.0
2009-01-08 21:22:00,91.275,91.3,91.275,91.29,83200000.0
2009-01-08 21:23:00,91.295,91.295,91.265,91.29,201200000.0
2009-01-08 21:24:00,91.29,91.295,91.285,91.295,45600000.0
2009-01-08 21:25:00,91.295,91.295,91.26,91.275,275200002.0
2009-01-08 21:26:00,91.275,91.3,91.275,91.3,112400000.0
2009-01-08 21:27:00,91.3,91.325,91.285,91.31,413200002.0
2009-01-08 21:28:00,91.31,91.31,91.285,91.295,340200001.0
2009-01-08 21:29:00,91.295,91.3,91.27,91.295,717000007.0
2009-01-08 21:30:00,91.295,91.295,91.265,91.265,462000005.0
2009-01-08 21:31:00,91.27,91.275,91.245,91.25,485200009.0
2009-01-08 21:32:00,91.245,91.25,91.235,91.25,393600007.0
2009-01-08 21:33:00,91.25,91.29,91.235,91.26,769000005.0
2009-01-08 21:34:00,91.265,91.265,91.245,91.265,566200007.0
2009-01-08 21:35:00,91.26,91.26,91.26,91.26,46400000.0
2009-01-08 21:36:00,91.255,91.27,91.245,91.265,173600000.0
2009-01-08 21:37:00,91.255,91.255,91.255,91.255,72800000.0
2009-01-08 21:38:00,91.255,91.265,91.25,91.255,139200000.0
2009-01-08 21:39:00,91.26,91.265,91.255,91.265,337800001.0
2009-01-08 21:40:00,91.265,91.265,91.26,91.26,116800000.0
2009-01-08 21:41:00,91.26,91.27,91.26,91.27,28800000.0
2009-01-08 21:42:00,91.27,91.275,91.27,91.27,26400000.0
2009-01-08 21:43:00,91.27,91.275,91.255,91.265,68400000.0
2009-01-08 21:44:00,91.265,91.275,91.26,91.26,211199999.0
2009-01-08 21:45:00,91.26,91.31,91.255,91.275,330800001.0
2009-01-08 21:46:00,91.27,91.285,91.265,91.265,337200000.0
2009-01-08 21:47:00,91.265,91.275,91.24,91.26,453600002.0
2009-01-08 21:48:00,91.26,91.26,91.245,91.245,72000000.0
2009-01-08 21:49:00,91.245,91.275,91.245,91.275,395200003.0
2009-01-08 21:50:00,91.275,91.28,91.235,91.255,193600000.0
2009-01-08 21:51:00,91.255,91.285,91.255,91.275,151999999.0
2009-01-08 21:52:00,91.265,91.3,91.265,91.285,121300000.0
2009-01-08 21:53:00,91.305,91.305,91.27,91.275,212000000.0
2009-01-08 21:54:00,91.275,91.28,91.265,91.28,209000001.0
2009-01-08 21:55:00,91.275,91.275,91.23,91.255,625199997.0
2009-01-08 21:56:00,91.25,91.27,91.245,91.26,423400000.0
2009-01-08 21:57:00,91.26,91.29,91.25,91.29,755399999.0
2009-01-08 21:58:00,91.27,91.305,91.265,91.285,659700000.0
2009-01-08 21:59:00,91.28,91.315,91.27,91.285,589200000.0
2009-01-08 22:00:00,91.29,91.345,91.29,91.345,192000000.0
2009-01-08 22:01:00,91.35,91.44,91.35,91.405,539199998.0
2009-01-08 22:02:00,91.405,91.465,91.36,91.375,444000000.0
2009-01-08 22:03:00,91.375,91.39,91.375,91.38,141800000.0
2009-01-08 22:04:00,91.38,91.445,91.38,91.42,295200000.0
2009-01-08 22:05:00,91.405,91.42,91.385,91.405,296800000.0
2009-01-08 22:06:00,91.4,91.415,91.39,91.39,441599999.0
2009-01-08 22:07:00,91.4,91.405,91.325,91.34,521999996.0
2009-01-08 22:08:00,91.335,91.36,91.325,91.355,211200000.0
2009-01-08 22:09:00,91.355,91.355,91.335,91.345,237600000.0
2009-01-08 22:10:00,91.345,91.36,91.3,91.31,152000000.0
2009-01-08 22:11:00,91.315,91.315,91.29,91.3,316700000.0
2009-01-08 22:12:00,91.3,91.31,91.245,91.265,595499998.0
2009-01-08 22:13:00,91.265,91.265,91.255,91.255,184599999.0
2009-01-08 22:14:00,91.26,91.26,91.225,91.235,464999999.0
2009-01-08 22:15:00,91.24,91.24,91.2,91.225,462200002.0
2009-01-08 22:16:00,91.23,91.24,91.23,91.235,183200001.0
2009-01-08 22:17:00,91.235,91.245,91.225,91.23,405799996.0
2009-01-08 22:18:00,91.23,91.235,91.225,91.225,132000000.0
2009-01-08 22:19:00,91.23,91.24,91.225,91.23,248000002.0
2009-01-08 22:20:00,91.23,91.23,91.155,91.17,610899998.0
2009-01-08 22:21:00,91.165,91.18,91.165,91.165,215000002.0
2009-01-08 22:22:00,91.165,91.165,91.1,91.115,300400001.0
2009-01-08 22:23:00,91.115,91.125,91.105,91.115,359200000.0
2009-01-08 22:24:00,91.115,91.12,91.105,91.105,211200000.0
2009-01-08 22:25:00,91.095,91.12,91.095,91.115,216000002.0
2009-01-08 22:26:00,91.11,91.13,91.11,91.125,104999999.0
2009-01-08 22:27:00,91.13,91.135,91.13,91.135,106400000.0
2009-01-08 22:28:00,91.125,91.145,91.125,91.125,106399999.0
2009-01-08 22:29:00,91.125,91.15,91.125,91.145,79200000.0
2009-01-08 22:30:00,91.15,91.155,91.145,91.145,52800000.0
2009-01-08 22:31:00,91.15,91.155,91.14,91.145,160800000.0
2009-01-08 22:32:00,91.145,91.165,91.14,91.155,216800000.0
2009-01-08 22:33:00,91.155,91.16,91.155,91.16,98399999.0
2009-01-08 22:34:00,91.16,91.195,91.16,91.195,57600000.0
2009-01-08 22:35:00,91.195,91.21,91.195,91.195,94400000.0
2009-01-08 22:36:00,91.195,91.195,91.175,91.175,85600000.0
2009-01-08 22:37:00,91.175,91.185,91.175,91.185,158400000.0
2009-01-08 22:38:00,91.185,91.185,91.165,91.17,133600001.0
2009-01-08 22:39:00,91.17,91.185,91.165,91.185,182400004.0
2009-01-08 22:40:00,91.185,91.205,91.185,91.185,416000001.0
2009-01-08 22:41:00,91.185,91.195,91.185,91.185,110399999.0
2009-01-08 22:42:00,91.2,91.2,91.185,91.19,81799999.0
2009-01-08 22:43:00,91.195,91.195,91.19,91.19,17600000.0
2009-01-08 22:44:00,91.185,91.2,91.185,91.2,55600000.0
2009-01-08 22:45:00,91.205,91.205,91.205,91.205,16800000.0
2009-01-08 22:46:00,91.205,91.205,91.2,91.2,4800000.0
2009-01-08 22:47:00,91.205,91.21,91.2,91.205,211200000.0
2009-01-08 22:48:00,91.2,91.2,91.155,91.18,299200002.0
2009-01-08 22:49:00,91.18,91.19,91.175,91.19,333800001.0
2009-01-08 22:50:00,91.195,91.215,91.19,91.205,360800000.0
2009-01-08 22:51:00,91.215,91.22,91.17,91.17,246400002.0
2009-01-08 22:52:00,91.17,91.185,91.16,91.185,188800000.0
2009-01-08 22:53:00,91.185,91.185,91.165,91.17,196800000.0
2009-01-08 22:54:00,91.185,91.19,91.17,91.17,525600002.0
2009-01-08 22:55:00,91.17,91.185,91.165,91.18,186600000.0
2009-01-08 22:56:00,91.18,91.185,91.155,91.18,278400000.0
2009-01-08 22:57:00,91.18,91.18,91.165,91.165,103200000.0
2009-01-08 22:58:00,91.17,91.18,91.165,91.165,275200000.0
2009-01-08 22:59:00,91.165,91.17,91.155,91.16,337600000.0
2009-01-08 23:00:00,91.16,91.16,91.105,91.11,429200000.0
2009-01-08 23:01:00,91.115,91.125,91.105,91.105,176600001.0
2009-01-08 23:02:00,91.105,91.115,91.1,91.105,182599998.0
2009-01-08 23:03:00,91.105,91.12,91.105,91.11,177399999.0
2009-01-08 23:04:00,91.125,91.155,91.125,91.155,98400000.0
2009-01-08 23:05:00,91.145,91.16,91.145,91.155,33800000.0
2009-01-08 23:06:00,91.155,91.155,91.145,91.145,48800000.0
2009-01-08 23:07:00,91.145,91.145,91.145,91.145,13600000.0
2009-01-08 23:08:00,91.15,91.16,91.115,91.12,255200000.0
2009-01-08 23:09:00,91.12,91.13,91.11,91.11,104000000.0
2009-01-08 23:10:00,91.11,91.115,91.095,91.1,206400004.0
2009-01-08 23:11:00,91.1,91.12,91.1,91.11,60800000.0
2009-01-08 23:12:00,91.11,91.11,91.105,91.105,30400000.0
2009-01-08 23:13:00,91.105,91.115,91.105,91.105,32800000.0
2009-01-08 23:14:00,91.095,91.095,91.085,91.09,73600000.0
2009-01-08 23:15:00,91.1,91.11,91.1,91.11,147200000.0
2009-01-08 23:16:00,91.085,91.09,91.065,91.075,147200000.0
2009-01-08 23:17:00,91.075,91.09,91.065,91.08,200800000.0
2009-01-08 23:18:00,91.085,91.085,91.075,91.075,238400001.0
2009-01-08 23:19:00,91.08,91.09,91.06,91.07,318400000.0
2009-01-08 23:20:00,91.08,91.085,91.08,91.08,33600000.0
2009-01-08 23:21:00,91.07,91.09,91.07,91.08,219600000.0
2009-01-08 23:22:00,91.08,91.1,91.08,91.1,297799998.0
2009-01-08 23:23:00,91.105,91.115,91.095,91.105,225200001.0
2009-01-08 23:24:00,91.105,91.12,91.095,91.095,274800000.0
2009-01-08 23:25:00,91.09,91.095,91.075,91.09,125200001.0
2009-01-08 23:26:00,91.09,91.09,91.075,91.075,44800000.0
2009-01-08 23:27:00,91.08,91.09,91.065,91.07,63600000.0
2009-01-08 23:28:00,91.08,91.08,91.07,91.07,23200000.0
2009-01-08 23:29:00,91.12,91.13,91.12,91.13,22400000.0
2009-01-08 23:30:00,91.07,91.075,91.065,91.065,22400000.0
2009-01-08 23:31:00,91.075,91.085,91.07,91.08,61600000.0
2009-01-08 23:32:00,91.085,91.09,91.08,91.09,50400000.0
2009-01-08 23:33:00,91.09,91.125,91.085,91.12,158200003.0
2009-01-08 23:34:00,91.105,91.125,91.1,91.105,280000002.0
2009-01-08 23:35:00,91.11,91.115,91.1,91.1,148400002.0
2009-01-08 23:36:00,91.1,91.105,91.1,91.105,40800000.0
2009-01-08 23:37:00,91.1,91.1,91.095,91.1,35200000.0
2009-01-08 23:38:00,91.1,91.1,91.075,91.08,123800003.0
2009-01-08 23:39:00,91.095,91.105,91.095,91.095,68000000.0
2009-01-08 23:40:00,91.095,91.11,91.09,91.105,138400001.0
2009-01-08 23:41:00,91.105,91.105,91.095,91.105,152799998.0
2009-01-08 23:42:00,91.11,91.13,91.11,91.13,31200000.0
2009-01-08 23:43:00,91.13,91.135,91.125,91.135,313000000.0
2009-01-08 23:44:00,91.135,91.135,91.13,91.13,19200000.0
2009-01-08 23:45:00,91.13,91.16,91.13,91.15,189200000.0
2009-01-08 23:46:00,91.15,91.17,91.15,91.155,133600000.0
2009-01-08 23:47:00,91.155,91.16,91.15,91.15,70200000.0
2009-01-08 23:48:00,91.165,91.165,91.155,91.155,115600000.0
2009-01-08 23:49:00,91.155,91.165,91.155,91.16,111200000.0
2009-01-08 23:50:00,91.155,91.175,91.155,91.16,150600000.0
2009-01-08 23:51:00,91.16,91.19,91.16,91.18,176800002.0
2009-01-08 23:52:00,91.18,91.19,91.18,91.185,72800001.0
2009-01-08 23:53:00,91.18,91.195,91.18,91.195,222600001.0
2009-01-08 23:54:00,91.195,91.2,91.185,91.185,250399999.0
2009-01-08 23:55:00,91.185,91.2,91.185,91.185,105799999.0
2009-01-08 23:56:00,91.185,91.205,91.175,91.2,110800000.0
2009-01-08 23:57:00,91.195,91.205,91.19,91.19,55400000.0
2009-01-08 23:58:00,91.185,91.195,91.185,91.185,61600000.0
2009-01-08 23:59:00,91.185,91.2,91.18,91.18,184800000.0
2009-01-09 00:00:00,91.185,91.2,91.17,91.18,38400000.0
2009-01-09 00:01:00,91.185,91.195,91.18,91.18,32000000.0
2009-01-09 00:02:00,91.17,91.2,91.165,91.2,57600000.0
2009-01-09 00:03:00,91.2,91.2,91.125,91.125,67600000.0
2009-01-09 00:04:00,91.135,91.135,91.095,91.125,177600000.0
2009-01-09 00:05:00,91.125,91.125,91.105,91.105,79600000.0
2009-01-09 00:06:00,91.12,91.12,91.09,91.1,67600000.0
2009-01-09 00:07:00,91.09,91.105,91.08,91.1,100800000.0
2009-01-09 00:08:00,91.1,91.115,91.1,91.1,55200000.0
2009-01-09 00:09:00,91.09,91.09,91.09,91.09,9600000.0
2009-01-09 00:10:00,91.09,91.095,91.09,91.095,17600000.0
2009-01-09 00:11:00,91.115,91.13,91.1,91.105,57600000.0
2009-01-09 00:12:00,91.105,91.105,91.095,91.095,128800000.0
2009-01-09 00:13:00,91.1,91.105,91.095,91.095,44800000.0
2009-01-09 00:14:00,91.095,91.1,91.095,91.095,42400000.0
2009-01-09 00:15:00,91.095,91.1,91.095,91.1,28000000.0
2009-01-09 00:16:00,91.105,91.13,91.105,91.125,50000000.0
2009-01-09 00:17:00,91.125,91.135,91.11,91.11,83600000.0
2009-01-09 00:18:00,91.115,91.12,91.11,91.11,27200000.0
2009-01-09 00:19:00,91.11,91.11,91.11,91.11,44800000.0
2009-01-09 00:20:00,91.115,91.115,91.105,91.105,120800000.0
2009-01-09 00:21:00,91.105,91.105,91.095,91.095,52800000.0
2009-01-09 00:22:00,91.095,91.125,91.095,91.1,81800000.0
2009-01-09 00:23:00,91.105,91.105,91.07,91.1,167200000.0
2009-01-09 00:24:00,91.105,91.105,91.105,91.105,8000000.0
2009-01-09 00:25:00,91.105,91.125,91.09,91.125,67400000.0
2009-01-09 00:26:00,91.12,91.12,91.12,91.12,9600000.0
2009-01-09 00:27:00,91.12,91.13,91.115,91.115,130400000.0
2009-01-09 00:28:00,91.12,91.12,91.12,91.12,6400000.0
2009-01-09 00:29:00,91.115,91.12,91.115,91.12,25600000.0
2009-01-09 00:30:00,91.12,91.125,91.12,91.125,19200000.0
2009-01-09 00:31:00,91.12,91.135,91.115,91.13,97599999.0
2009-01-09 00:32:00,91.13,91.13,91.125,91.13,32000000.0
2009-01-09 00:33:00,91.13,91.165,91.105,91.125,244000000.0
2009-01-09 00:34:00,91.145,91.145,91.075,91.105,178200000.0
2009-01-09 00:35:00,91.105,91.13,91.1,91.105,134400000.0
2009-01-09 00:36:00,91.105,91.11,91.105,91.105,37600000.0
2009-01-09 00:37:00,91.115,91.115,91.105,91.11,53600000.0
2009-01-09 00:38:00,91.105,91.13,91.105,91.13,40800000.0
2009-01-09 00:39:00,91.13,91.13,91.13,91.13,12000000.0
2009-01-09 00:40:00,91.13,91.13,91.13,91.13,8000000.0
2009-01-09 00:41:00,91.13,91.13,91.13,91.13,4800000.0
2009-01-09 00:42:00,91.13,91.14,91.125,91.14,137600000.0
2009-01-09 00:43:00,91.145,91.145,91.14,91.14,14400000.0
2009-01-09 00:44:00,91.32,91.33,91.32,91.32,6000000.0
2009-01-09 00:45:00,91.33,91.33,91.32,91.32,6000000.0
2009-01-09 00:46:00,91.31,91.33,91.31,91.32,6000000.0
2009-01-09 00:47:00,91.33,91.33,91.32,91.33,6000000.0
2009-01-09 00:48:00,91.14,91.14,91.14,91.14,6000000.0
2009-01-09 00:49:00,91.135,91.14,91.135,91.14,34400000.0
2009-01-09 00:50:00,91.33,91.36,91.32,91.35,59600000.0
2009-01-09 00:51:00,91.14,91.155,91.135,91.15,59600000.0
2009-01-09 00:52:00,91.16,91.21,91.14,91.17,381200000.0
2009-01-09 00:53:00,91.18,91.21,91.18,91.185,69200000.0
2009-01-09 00:54:00,91.185,91.19,91.16,91.19,23200000.0
2009-01-09 00:55:00,91.19,91.19,91.19,91.19,1600000.0
2009-01-09 00:56:00,91.19,91.19,91.19,91.19,12800000.0
2009-01-09 00:57:00,91.19,91.21,91.17,91.2,135200000.0
2009-01-09 00:58:00,91.2,91.2,91.185,91.185,51600000.0
2009-01-09 00:59:00,91.185,91.2,91.185,91.185,55600000.0
2009-01-09 01:01:00,91.37,91.38,91.37,91.37,76000000.0
2009-01-09 01:02:00,91.38,91.38,91.37,91.38,76000000.0
2009-01-09 01:03:00,91.185,91.2,91.17,91.2,76000000.0
2009-01-09 01:04:00,91.195,91.2,91.195,91.2,47200000.0
2009-01-09 01:05:00,91.2,91.2,91.2,91.2,24000000.0
2009-01-09 01:06:00,91.2,91.23,91.2,91.23,131200000.0
2009-01-09 01:07:00,91.23,91.23,91.215,91.23,38400000.0
2009-01-09 01:08:00,91.23,91.235,91.19,91.23,133200000.0
2009-01-09 01:09:00,91.23,91.24,91.225,91.23,150400000.0
2009-01-09 01:10:00,91.23,91.23,91.215,91.225,114400000.0
2009-01-09 01:11:00,91.23,91.245,91.22,91.24,171200000.0
2009-01-09 01:12:00,91.235,91.325,91.215,91.255,334799999.0
2009-01-09 01:13:00,91.26,91.27,91.25,91.26,200000000.0
2009-01-09 01:14:00,91.26,91.26,91.245,91.25,111200000.0
2009-01-09 01:15:00,91.25,91.26,91.25,91.255,97600000.0
2009-01-09 01:16:00,91.26,91.295,91.245,91.295,228200000.0
2009-01-09 01:17:00,91.295,91.37,91.295,91.34,301400000.0
2009-01-09 01:18:00,91.34,91.36,91.34,91.36,56000000.0
2009-01-09 01:19:00,91.345,91.38,91.345,91.365,294400000.0
2009-01-09 01:20:00,91.355,91.365,91.355,91.36,85600000.0
2009-01-09 01:21:00,91.375,91.375,91.335,91.35,56000000.0
2009-01-09 01:22:00,91.35,91.35,91.35,91.35,38400000.0
2009-01-09 01:23:00,91.35,91.35,91.345,91.35,180000000.0
2009-01-09 01:24:00,91.35,91.35,91.335,91.35,150400000.0
2009-01-09 01:25:00,91.34,91.35,91.335,91.34,125600000.0
2009-01-09 01:26:00,91.345,91.35,91.325,91.335,186400000.0
2009-01-09 01:27:00,91.335,91.345,91.32,91.32,104800000.0
2009-01-09 01:28:00,91.315,91.33,91.315,91.315,49600000.0
2009-01-09 01:29:00,91.315,91.32,91.305,91.32,100000000.0
2009-01-09 01:30:00,91.325,91.325,91.32,91.325,100000000.0
2009-01-09 01:31:00,91.32,91.325,91.315,91.325,40800000.0
2009-01-09 01:32:00,91.325,91.325,91.305,91.31,74400000.0
2009-01-09 01:33:00,91.31,91.32,91.305,91.315,48800000.0
2009-01-09 01:34:00,91.315,91.315,91.31,91.31,42400000.0
2009-01-09 01:35:00,91.31,91.32,91.305,91.31,184800000.0
2009-01-09 01:36:00,91.31,91.32,91.285,91.29,152000000.0
2009-01-09 01:37:00,91.29,91.29,91.255,91.255,160000000.0
2009-01-09 01:38:00,91.26,91.285,91.26,91.28,165600000.0
2009-01-09 01:39:00,91.28,91.28,91.275,91.275,18400000.0
2009-01-09 01:40:00,91.265,91.3,91.255,91.28,564000000.0
2009-01-09 01:41:00,91.28,91.33,91.28,91.325,390400000.0
2009-01-09 01:42:00,91.33,91.33,91.3,91.33,279199999.0
2009-01-09 01:43:00,91.325,91.34,91.32,91.325,389600000.0
2009-01-09 01:44:00,91.325,91.35,91.325,91.325,532800000.0
2009-01-09 01:45:00,91.325,91.345,91.315,91.315,221600000.0
2009-01-09 01:46:00,91.315,91.33,91.315,91.315,218400000.0
2009-01-09 01:47:00,91.315,91.34,91.315,91.34,423600000.0
2009-01-09 01:48:00,91.33,91.34,91.325,91.325,208800000.0
2009-01-09 01:49:00,91.325,91.34,91.325,91.325,173600000.0
2009-01-09 01:50:00,91.325,91.37,91.325,91.345,182400000.0
2009-01-09 01:51:00,91.345,91.37,91.345,91.355,81600000.0
2009-01-09 01:52:00,91.355,91.4,91.355,91.385,172400000.0
2009-01-09 01:53:00,91.385,91.4,91.375,91.39,221600000.0
2009-01-09 01:54:00,91.39,91.405,91.375,91.39,272400000.0
2009-01-09 01:55:00,91.385,91.4,91.38,91.38,407600000.0
2009-01-09 01:56:00,91.38,91.39,91.375,91.385,185000000.0
2009-01-09 01:57:00,91.385,91.405,91.385,91.385,307800000.0
2009-01-09 01:58:00,91.385,91.39,91.375,91.375,261800000.0
2009-01-09 01:59:00,91.375,91.375,91.375,91.375,63400000.0
2009-01-09 02:00:00,91.385,91.385,91.375,91.375,167600000.0
2009-01-09 02:01:00,91.375,91.38,91.365,91.375,477800000.0
2009-01-09 02:02:00,91.375,91.38,91.365,91.37,124199999.0
2009-01-09 02:03:00,91.37,91.4,91.37,91.39,195400000.0
2009-01-09 02:04:00,91.39,91.41,91.39,91.41,40000000.0
2009-01-09 02:05:00,91.415,91.47,91.405,91.45,740599998.0
2009-01-09 02:06:00,91.445,91.51,91.425,91.495,574400000.0
2009-01-09 02:07:00,91.49,91.51,91.49,91.505,392000000.0
2009-01-09 02:08:00,91.51,91.525,91.495,91.525,682800000.0
2009-01-09 02:09:00,91.525,91.53,91.5,91.51,436000000.0
2009-01-09 02:10:00,91.505,91.52,91.495,91.505,425599999.0
2009-01-09 02:11:00,91.505,91.51,91.475,91.495,524999999.0
2009-01-09 02:12:00,91.495,91.51,91.485,91.485,223599999.0
2009-01-09 02:13:00,91.485,91.52,91.485,91.51,268200000.0
2009-01-09 02:14:00,91.51,91.52,91.49,91.52,332199998.0
2009-01-09 02:15:00,91.515,91.535,91.505,91.515,587800001.0
2009-01-09 02:16:00,91.515,91.57,91.515,91.57,727599999.0
2009-01-09 02:17:00,91.575,91.575,91.535,91.54,494199998.0
2009-01-09 02:18:00,91.535,91.55,91.535,91.55,359400000.0
2009-01-09 02:19:00,91.545,91.57,91.545,91.555,736000001.0
2009-01-09 02:20:00,91.56,91.58,91.555,91.56,447400001.0
2009-01-09 02:21:00,91.56,91.57,91.525,91.535,566800002.0
2009-01-09 02:22:00,91.54,91.56,91.525,91.54,428400000.0
2009-01-09 02:23:00,91.53,91.54,91.525,91.535,468000000.0
2009-01-09 02:24:00,91.535,91.54,91.515,91.515,284200000.0
2009-01-09 02:25:00,91.52,91.52,91.485,91.52,570800000.0
2009-01-09 02:26:00,91.515,91.52,91.495,91.51,709400005.0
2009-01-09 02:27:00,91.505,91.51,91.485,91.485,518800000.0
2009-01-09 02:28:00,91.485,91.49,91.43,91.435,390200000.0
2009-01-09 02:29:00,91.435,91.45,91.42,91.42,528000000.0
2009-01-09 02:30:00,91.42,91.45,91.415,91.44,416800000.0
2009-01-09 02:31:00,91.44,91.44,91.425,91.425,275600000.0
2009-01-09 02:32:00,91.43,91.44,91.39,91.41,308400000.0
2009-01-09 02:33:00,91.41,91.43,91.395,91.415,339200000.0
2009-01-09 02:34:00,91.415,91.43,91.41,91.43,213000000.0
2009-01-09 02:35:00,91.425,91.43,91.415,91.42,236200000.0
2009-01-09 02:36:00,91.42,91.42,91.395,91.4,309600000.0
2009-01-09 02:37:00,91.4,91.44,91.395,91.43,333800000.0
2009-01-09 02:38:00,91.43,91.43,91.41,91.41,190000000.0
2009-01-09 02:39:00,91.41,91.41,91.385,91.395,513600000.0
2009-01-09 02:40:00,91.395,91.41,91.395,91.395,393200000.0
2009-01-09 02:41:00,91.395,91.41,91.395,91.41,273400000.0
2009-01-09 02:42:00,91.41,91.42,91.395,91.415,131400000.0
2009-01-09 02:43:00,91.415,91.45,91.41,91.45,459000000.0
2009-01-09 02:44:00,91.445,91.46,91.435,91.445,281200001.0
2009-01-09 02:45:00,91.45,91.45,91.405,91.415,193800000.0
2009-01-09 02:46:00,91.415,91.43,91.415,91.425,98600000.0
2009-01-09 02:47:00,91.43,91.43,91.405,91.405,216800000.0
2009-01-09 02:48:00,91.41,91.41,91.39,91.39,231200000.0
2009-01-09 02:49:00,91.39,91.41,91.385,91.395,164600000.0
2009-01-09 02:50:00,91.4,91.43,91.385,91.43,484200000.0
2009-01-09 02:51:00,91.43,91.455,91.42,91.42,349800000.0
2009-01-09 02:52:00,91.42,91.425,91.41,91.42,278800000.0
2009-01-09 02:53:00,91.42,91.42,91.405,91.42,227400000.0
2009-01-09 02:54:00,91.41,91.415,91.33,91.37,438000000.0
2009-01-09 02:55:00,91.37,91.37,91.26,91.345,658400000.0
2009-01-09 02:56:00,91.34,91.345,91.265,91.29,790600000.0
2009-01-09 02:57:00,91.295,91.315,91.235,91.235,401600000.0
2009-01-09 02:58:00,91.25,91.295,91.23,91.265,619600000.0
2009-01-09 02:59:00,91.265,91.275,91.25,91.265,263400000.0
2009-01-09 03:00:00,91.265,91.27,91.195,91.205,331400000.0
2009-01-09 03:01:00,91.205,91.255,91.205,91.245,614400000.0
2009-01-09 03:02:00,91.245,91.26,91.225,91.26,467600000.0
2009-01-09 03:03:00,91.26,91.26,91.235,91.24,267600000.0
2009-01-09 03:04:00,91.24,91.26,91.215,91.225,482000000.0
2009-01-09 03:05:00,91.23,91.23,91.175,91.175,530200000.0
2009-01-09 03:06:00,91.19,91.19,91.15,91.155,475600000.0
2009-01-09 03:07:00,91.155,91.155,91.09,91.125,687600000.0
2009-01-09 03:08:00,91.13,91.155,91.105,91.145,807600001.0
2009-01-09 03:09:00,91.145,91.15,91.12,91.125,456800000.0
2009-01-09 03:10:00,91.125,91.145,91.125,91.145,482200000.0
2009-01-09 03:11:00,91.145,91.18,91.145,91.17,323400000.0
2009-01-09 03:12:00,91.17,91.205,91.145,91.16,465400000.0
2009-01-09 03:13:00,91.155,91.18,91.145,91.155,407400000.0
2009-01-09 03:14:00,91.165,91.185,91.155,91.155,257800000.0
2009-01-09 03:15:00,91.15,91.17,91.115,91.155,413000000.0
2009-01-09 03:16:00,91.16,91.18,91.155,91.16,344000000.0
2009-01-09 03:17:00,91.16,91.18,91.16,91.175,256399999.0
2009-01-09 03:18:00,91.18,91.21,91.17,91.21,151200000.0
2009-01-09 03:19:00,91.21,91.21,91.125,91.125,539600000.0
2009-01-09 03:20:00,91.125,91.17,91.125,91.145,402200000.0
2009-01-09 03:21:00,91.145,91.15,91.135,91.15,217600000.0
2009-01-09 03:22:00,91.145,91.16,91.11,91.11,432200000.0
2009-01-09 03:23:00,91.11,91.16,91.11,91.145,375200000.0
2009-01-09 03:24:00,91.145,91.155,91.14,91.155,168400000.0
2009-01-09 03:25:00,91.155,91.165,91.135,91.145,308000000.0
2009-01-09 03:26:00,91.145,91.155,91.125,91.135,542800000.0
2009-01-09 03:27:00,91.125,91.14,91.1,91.105,517000001.0
2009-01-09 03:28:00,91.11,91.155,91.11,91.135,294600000.0
2009-01-09 03:29:00,91.135,91.17,91.135,91.155,552800000.0
2009-01-09 03:30:00,91.155,91.16,91.14,91.145,168000000.0
2009-01-09 03:31:00,91.145,91.15,91.145,91.15,63600000.0
2009-01-09 03:32:00,91.155,91.175,91.15,91.17,426400000.0
2009-01-09 03:33:00,91.16,91.17,91.155,91.17,282400000.0
2009-01-09 03:34:00,91.165,91.19,91.165,91.18,232800000.0
2009-01-09 03:35:00,91.17,91.185,91.17,91.185,279000000.0
2009-01-09 03:36:00,91.185,91.23,91.185,91.225,271000000.0
2009-01-09 03:37:00,91.23,91.23,91.22,91.23,189600000.0
2009-01-09 03:38:00,91.23,91.23,91.21,91.21,160200000.0
2009-01-09 03:39:00,91.21,91.25,91.2,91.25,456800000.0
2009-01-09 03:40:00,91.25,91.26,91.2,91.23,253200000.0
2009-01-09 03:41:00,91.23,91.245,91.225,91.225,216400000.0
2009-01-09 03:42:00,91.23,91.24,91.22,91.24,52000000.0
2009-01-09 03:43:00,91.235,91.25,91.225,91.25,214600000.0
2009-01-09 03:44:00,91.25,91.25,91.23,91.23,58600000.0
2009-01-09 03:45:00,91.23,91.23,91.195,91.21,458600000.0
2009-01-09 03:46:00,91.195,91.2,91.18,91.185,259000000.0
2009-01-09 03:47:00,91.19,91.19,91.175,91.18,221200000.0
2009-01-09 03:48:00,91.185,91.21,91.185,91.2,155200000.0
2009-01-09 03:49:00,91.2,91.2,91.185,91.19,214400000.0
2009-01-09 03:50:00,91.19,91.19,91.185,91.19,113000000.0
2009-01-09 03:51:00,91.19,91.19,91.175,91.18,236200000.0
2009-01-09 03:52:00,91.18,91.18,91.17,91.17,156000000.0
2009-01-09 03:53:00,91.17,91.2,91.17,91.2,312800000.0
2009-01-09 03:54:00,91.185,91.21,91.185,91.2,183000000.0
2009-01-09 03:55:00,91.2,91.2,91.2,91.2,32000000.0
2009-01-09 03:56:00,91.205,91.215,91.2,91.215,210400000.0
2009-01-09 03:57:00,91.215,91.22,91.215,91.215,250600000.0
2009-01-09 03:58:00,91.215,91.23,91.215,91.23,626999998.0
2009-01-09 03:59:00,91.23,91.23,91.215,91.215,150000000.0
2009-01-09 04:00:00,91.215,91.225,91.195,91.205,314400000.0
2009-01-09 04:01:00,91.205,91.205,91.19,91.19,364000000.0
2009-01-09 04:02:00,91.19,91.23,91.185,91.23,651399993.0
2009-01-09 04:03:00,91.24,91.25,91.195,91.215,788599993.0
2009-01-09 04:04:00,91.215,91.235,91.215,91.23,245200000.0
2009-01-09 04:05:00,91.23,91.25,91.23,91.25,792799992.0
2009-01-09 04:06:00,91.245,91.25,91.235,91.235,291400000.0
2009-01-09 04:07:00,91.235,91.245,91.22,91.235,275199999.0
2009-01-09 04:08:00,91.24,91.265,91.235,91.25,152000000.0
2009-01-09 04:09:00,91.25,91.265,91.25,91.265,156800000.0
2009-01-09 04:10:00,91.265,91.265,91.25,91.25,143599999.0
2009-01-09 04:11:00,91.26,91.26,91.25,91.25,40000000.0
2009-01-09 04:12:00,91.25,91.25,91.245,91.25,44000000.0
2009-01-09 04:13:00,91.25,91.275,91.25,91.26,391000000.0
2009-01-09 04:14:00,91.26,91.275,91.26,91.265,506999997.0
2009-01-09 04:15:00,91.265,91.275,91.265,91.265,392999996.0
2009-01-09 04:16:00,91.265,91.265,91.265,91.265,199999993.0
2009-01-09 04:17:00,91.265,91.265,91.25,91.26,396599994.0
2009-01-09 04:18:00,91.26,91.26,91.22,91.245,635200001.0
2009-01-09 04:19:00,91.245,91.245,91.22,91.24,352400001.0
2009-01-09 04:20:00,91.24,91.24,91.23,91.235,291199999.0
2009-01-09 04:21:00,91.235,91.245,91.235,91.24,84800000.0
2009-01-09 04:22:00,91.245,91.255,91.24,91.255,435600001.0
2009-01-09 04:23:00,91.26,91.29,91.26,91.28,570000000.0
2009-01-09 04:24:00,91.28,91.305,91.275,91.295,631199998.0
2009-01-09 04:25:00,91.295,91.305,91.285,91.3,385400000.0
2009-01-09 04:26:00,91.3,91.32,91.29,91.31,384600000.0
2009-01-09 04:27:00,91.31,91.31,91.29,91.29,180399999.0
2009-01-09 04:28:00,91.29,91.305,91.275,91.275,672199995.0
2009-01-09 04:29:00,91.275,91.29,91.275,91.275,623999989.0
2009-01-09 04:30:00,91.275,91.29,91.275,91.285,593399988.0
2009-01-09 04:31:00,91.285,91.3,91.285,91.285,97600000.0
2009-01-09 04:32:00,91.29,91.3,91.29,91.29,44000000.0
2009-01-09 04:33:00,91.285,91.29,91.27,91.275,490999989.0
2009-01-09 04:34:00,91.275,91.28,91.265,91.265,231599995.0
2009-01-09 04:35:00,91.265,91.265,91.255,91.255,144800000.0
2009-01-09 04:36:00,91.26,91.27,91.245,91.245,227600000.0
2009-01-09 04:37:00,91.25,91.26,91.245,91.245,230200000.0
2009-01-09 04:38:00,91.245,91.25,91.225,91.24,252000000.0
2009-01-09 04:39:00,91.235,91.25,91.225,91.225,429000000.0
2009-01-09 04:40:00,91.24,91.24,91.225,91.23,336200000.0
2009-01-09 04:41:00,91.23,91.24,91.22,91.22,345200001.0
2009-01-09 04:42:00,91.22,91.23,91.215,91.215,752200004.0
2009-01-09 04:43:00,91.215,91.22,91.175,91.19,497400000.0
2009-01-09 04:44:00,91.185,91.2,91.185,91.195,635399996.0
2009-01-09 04:45:00,91.195,91.215,91.195,91.205,198400000.0
2009-01-09 04:46:00,91.205,91.24,91.205,91.22,326399999.0
2009-01-09 04:47:00,91.215,91.225,91.2,91.2,229000000.0
2009-01-09 04:48:00,91.205,91.22,91.205,91.21,253199998.0
2009-01-09 04:49:00,91.21,91.23,91.21,91.22,450199999.0
2009-01-09 04:50:00,91.225,91.23,91.215,91.22,428399995.0
2009-01-09 04:51:00,91.22,91.22,91.205,91.22,311200000.0
2009-01-09 04:52:00,91.21,91.225,91.21,91.21,365599997.0
2009-01-09 04:53:00,91.215,91.23,91.21,91.225,563400001.0
2009-01-09 04:54:00,91.215,91.22,91.215,91.215,446999995.0
2009-01-09 04:55:00,91.215,91.23,91.215,91.23,400200000.0
2009-01-09 04:56:00,91.225,91.24,91.225,91.24,295400000.0
2009-01-09 04:57:00,91.235,91.24,91.23,91.24,128600000.0
2009-01-09 04:58:00,91.235,91.25,91.235,91.25,103400000.0
2009-01-09 04:59:00,91.25,91.26,91.25,91.255,26600000.0
2009-01-09 05:00:00,91.26,91.26,91.245,91.25,291199999.0
2009-01-09 05:01:00,91.245,91.26,91.23,91.23,170199999.0
2009-01-09 05:02:00,91.23,91.25,91.225,91.235,366599999.0
2009-01-09 05:03:00,91.235,91.25,91.22,91.225,885200000.0
2009-01-09 05:04:00,91.225,91.23,91.225,91.23,341600000.0
2009-01-09 05:05:00,91.23,91.23,91.215,91.215,148799998.0
2009-01-09 05:06:00,91.215,91.23,91.215,91.22,174799999.0
2009-01-09 05:07:00,91.225,91.23,91.225,91.23,53600000.0
2009-01-09 05:08:00,91.235,91.26,91.23,91.235,544800001.0
2009-01-09 05:09:00,91.25,91.25,91.225,91.24,242400000.0
2009-01-09 05:10:00,91.25,91.25,91.23,91.235,257800000.0
2009-01-09 05:11:00,91.235,91.235,91.235,91.235,20800000.0
2009-01-09 05:12:00,91.235,91.235,91.235,91.235,120000000.0
2009-01-09 05:13:00,91.245,91.25,91.235,91.24,292799996.0
2009-01-09 05:14:00,91.25,91.25,91.235,91.235,59200000.0
2009-01-09 05:15:00,91.235,91.25,91.235,91.25,181000000.0
2009-01-09 05:16:00,91.245,91.25,91.245,91.25,24200000.0
2009-01-09 05:17:00,91.235,91.25,91.235,91.235,255600000.0
2009-01-09 05:18:00,91.235,91.24,91.215,91.22,279799999.0
2009-01-09 05:19:00,91.225,91.23,91.225,91.23,71199999.0
2009-01-09 05:20:00,91.23,91.24,91.23,91.23,193000000.0
2009-01-09 05:21:00,91.24,91.24,91.235,91.235,124000000.0
2009-01-09 05:22:00,91.235,91.24,91.235,91.24,46000000.0
2009-01-09 05:23:00,91.24,91.25,91.24,91.25,25000000.0
2009-01-09 05:24:00,91.245,91.245,91.245,91.245,30800000.0
2009-01-09 05:25:00,91.245,91.25,91.245,91.25,54600000.0
2009-01-09 05:26:00,91.25,91.265,91.245,91.26,470399999.0
2009-01-09 05:27:00,91.25,91.26,91.25,91.26,49600000.0
2009-01-09 05:28:00,91.245,91.26,91.245,91.255,525999998.0
2009-01-09 05:29:00,91.245,91.27,91.245,91.27,394499999.0
2009-01-09 05:30:00,91.265,91.295,91.26,91.275,746199993.0
2009-01-09 05:31:00,91.27,91.275,91.25,91.25,394000000.0
2009-01-09 05:32:00,91.25,91.27,91.25,91.265,274400000.0
2009-01-09 05:33:00,91.265,91.3,91.265,91.295,181600000.0
2009-01-09 05:34:00,91.3,91.305,91.29,91.295,866700000.0
2009-01-09 05:35:00,91.29,91.305,91.285,91.29,603200000.0
2009-01-09 05:36:00,91.29,91.29,91.28,91.28,298599997.0
2009-01-09 05:37:00,91.28,91.29,91.28,91.29,100000000.0
2009-01-09 05:38:00,91.29,91.29,91.265,91.28,256200001.0
2009-01-09 05:39:00,91.28,91.28,91.275,91.28,216600002.0
2009-01-09 05:40:00,91.28,91.325,91.28,91.32,385400000.0
2009-01-09 05:41:00,91.315,91.33,91.29,91.295,549400000.0
2009-01-09 05:42:00,91.295,91.31,91.285,91.3,386800000.0
2009-01-09 05:43:00,91.3,91.325,91.3,91.305,230400000.0
2009-01-09 05:44:00,91.315,91.315,91.3,91.31,219200000.0
2009-01-09 05:45:00,91.31,91.31,91.3,91.31,278400000.0
2009-01-09 05:46:00,91.315,91.325,91.29,91.305,319600000.0
2009-01-09 05:47:00,91.305,91.345,91.295,91.325,755599997.0
2009-01-09 05:48:00,91.325,91.35,91.325,91.345,172000000.0
2009-01-09 05:49:00,91.35,91.36,91.31,91.31,411000000.0
2009-01-09 05:50:00,91.31,91.315,91.295,91.295,220800000.0
2009-01-09 05:51:00,91.31,91.32,91.275,91.31,570400000.0
2009-01-09 05:52:00,91.305,91.31,91.285,91.31,392999996.0
2009-01-09 05:53:00,91.305,91.31,91.305,91.305,316399992.0
2009-01-09 05:54:00,91.305,91.31,91.295,91.295,174400001.0
2009-01-09 05:55:00,91.295,91.31,91.285,91.29,262600000.0
2009-01-09 05:56:00,91.29,91.29,91.275,91.29,156399998.0
2009-01-09 05:57:00,91.28,91.295,91.275,91.275,341399995.0
2009-01-09 05:58:00,91.275,91.29,91.275,91.28,344599998.0
2009-01-09 05:59:00,91.29,91.29,91.275,91.275,172200000.0
2009-01-09 06:00:00,91.28,91.29,91.265,91.275,239400000.0
2009-01-09 06:01:00,91.27,91.29,91.265,91.285,297400001.0
2009-01-09 06:02:00,91.285,91.31,91.285,91.305,272399999.0
2009-01-09 06:03:00,91.305,91.32,91.29,91.3,208000000.0
2009-01-09 06:04:00,91.295,91.32,91.295,91.305,454000000.0
2009-01-09 06:05:00,91.305,91.31,91.295,91.295,328599999.0
2009-01-09 06:06:00,91.295,91.31,91.285,91.3,346199999.0
2009-01-09 06:07:00,91.3,91.305,91.285,91.3,412600000.0
2009-01-09 06:08:00,91.3,91.3,91.235,91.235,218600000.0
2009-01-09 06:09:00,91.24,91.265,91.24,91.25,441599998.0
2009-01-09 06:10:00,91.25,91.3,91.24,91.28,463200000.0
2009-01-09 06:11:00,91.28,91.28,91.245,91.245,207800000.0
2009-01-09 06:12:00,91.25,91.265,91.25,91.26,162400000.0
2009-01-09 06:13:00,91.26,91.27,91.26,91.27,87600000.0
2009-01-09 06:14:00,91.27,91.27,91.265,91.265,202400000.0
2009-01-09 06:15:00,91.265,91.265,91.245,91.25,244799999.0
2009-01-09 06:16:00,91.25,91.265,91.25,91.255,255999997.0
2009-01-09 06:17:00,91.25,91.26,91.245,91.245,316399999.0
2009-01-09 06:18:00,91.24,91.25,91.225,91.225,449799999.0
2009-01-09 06:19:00,91.24,91.24,91.205,91.21,417600000.0
2009-01-09 06:20:00,91.21,91.22,91.2,91.2,378200000.0
2009-01-09 06:21:00,91.2,91.215,91.185,91.195,561000000.0
2009-01-09 06:22:00,91.195,91.21,91.18,91.195,710800000.0
2009-01-09 06:23:00,91.195,91.2,91.19,91.2,73600000.0
2009-01-09 06:24:00,91.2,91.225,91.19,91.195,462399999.0
2009-01-09 06:25:00,91.205,91.215,91.185,91.205,367599999.0
2009-01-09 06:26:00,91.21,91.22,91.205,91.205,690399998.0
2009-01-09 06:27:00,91.205,91.235,91.205,91.22,240800000.0
2009-01-09 06:28:00,91.22,91.23,91.215,91.23,291200000.0
2009-01-09 06:29:00,91.23,91.23,91.22,91.23,140800000.0
2009-01-09 06:30:00,91.23,91.245,91.225,91.235,155200000.0
2009-01-09 06:31:00,91.23,91.23,91.23,91.23,107200000.0
2009-01-09 06:32:00,91.23,91.25,91.23,91.23,293000000.0
2009-01-09 06:33:00,91.23,91.24,91.23,91.23,162400000.0
2009-01-09 06:34:00,91.23,91.24,91.215,91.22,288199996.0
2009-01-09 06:35:00,91.22,91.23,91.215,91.215,435199992.0
2009-01-09 06:36:00,91.215,91.215,91.215,91.215,255999991.0
2009-01-09 06:37:00,91.215,91.22,91.21,91.215,220599999.0
2009-01-09 06:38:00,91.215,91.215,91.205,91.215,127200000.0
2009-01-09 06:39:00,91.215,91.215,91.2,91.215,265000000.0
2009-01-09 06:40:00,91.215,91.24,91.215,91.23,697399995.0
2009-01-09 06:41:00,91.23,91.23,91.23,91.23,254800000.0
2009-01-09 06:42:00,91.23,91.23,91.225,91.23,149800000.0
2009-01-09 06:43:00,91.23,91.23,91.225,91.23,279800000.0
2009-01-09 06:44:00,91.23,91.25,91.23,91.23,304800000.0
2009-01-09 06:45:00,91.23,91.235,91.23,91.235,101799999.0
2009-01-09 06:46:00,91.235,91.235,91.22,91.23,433199996.0
2009-01-09 06:47:00,91.23,91.235,91.22,91.235,405199997.0
2009-01-09 06:48:00,91.235,91.25,91.225,91.225,594199997.0
2009-01-09 06:49:00,91.225,91.25,91.225,91.225,569400000.0
2009-01-09 06:50:00,91.225,91.24,91.225,91.23,520800000.0
2009-01-09 06:51:00,91.23,91.23,91.22,91.23,233199999.0
2009-01-09 06:52:00,91.23,91.23,91.23,91.23,106799999.0
2009-01-09 06:53:00,91.23,91.245,91.23,91.24,185599995.0
2009-01-09 06:54:00,91.245,91.245,91.23,91.24,144600000.0
2009-01-09 06:55:00,91.24,91.26,91.235,91.245,180000000.0
2009-01-09 06:56:00,91.245,91.275,91.235,91.255,555600000.0
2009-01-09 06:57:00,91.26,91.265,91.255,91.26,225600000.0
2009-01-09 06:58:00,91.26,91.26,91.25,91.26,207399999.0
2009-01-09 06:59:00,91.265,91.28,91.265,91.265,76200000.0
2009-01-09 07:00:00,91.265,91.27,91.265,91.265,32000000.0
2009-01-09 07:01:00,91.265,91.265,91.25,91.26,567599988.0
2009-01-09 07:02:00,91.26,91.26,91.26,91.26,104000000.0
2009-01-09 07:03:00,91.26,91.26,91.26,91.26,8000000.0
2009-01-09 07:04:00,91.26,91.27,91.23,91.24,386600001.0
2009-01-09 07:05:00,91.24,91.26,91.235,91.245,490799999.0
2009-01-09 07:06:00,91.245,91.25,91.24,91.24,208200001.0
2009-01-09 07:07:00,91.235,91.245,91.235,91.245,66000000.0
2009-01-09 07:08:00,91.245,91.245,91.245,91.245,188800000.0
2009-01-09 07:09:00,91.245,91.25,91.235,91.24,492599999.0
2009-01-09 07:10:00,91.235,91.24,91.23,91.235,217199999.0
2009-01-09 07:11:00,91.235,91.235,91.23,91.23,100800000.0
2009-01-09 07:12:00,91.23,91.24,91.23,91.23,207000000.0
2009-01-09 07:13:00,91.23,91.23,91.205,91.215,465999997.0
2009-01-09 07:14:00,91.215,91.23,91.215,91.215,177600002.0
2009-01-09 07:15:00,91.215,91.22,91.205,91.215,279400001.0
2009-01-09 07:16:00,91.215,91.225,91.2,91.205,550599999.0
2009-01-09 07:17:00,91.21,91.21,91.18,91.18,486399999.0
2009-01-09 07:18:00,91.19,91.2,91.175,91.185,498799999.0
2009-01-09 07:19:00,91.185,91.215,91.185,91.2,638999998.0
2009-01-09 07:20:00,91.2,91.22,91.2,91.21,159400000.0
2009-01-09 07:21:00,91.21,91.22,91.15,91.165,438800000.0
2009-01-09 07:22:00,91.165,91.2,91.155,91.18,605999998.0
2009-01-09 07:23:00,91.18,91.18,91.165,91.17,413599997.0
2009-01-09 07:24:00,91.17,91.185,91.17,91.175,185600000.0
2009-01-09 07:25:00,91.175,91.18,91.15,91.155,440400000.0
2009-01-09 07:26:00,91.155,91.155,91.115,91.12,621199999.0
2009-01-09 07:27:00,91.12,91.15,91.11,91.14,429199998.0
2009-01-09 07:28:00,91.14,91.14,91.125,91.135,278400000.0
2009-01-09 07:29:00,91.135,91.155,91.125,91.145,679399999.0
2009-01-09 07:30:00,91.15,91.15,91.125,91.125,203200000.0
2009-01-09 07:31:00,91.125,91.13,91.105,91.105,723599995.0
2009-01-09 07:32:00,91.105,91.115,91.07,91.08,818999997.0
2009-01-09 07:33:00,91.08,91.1,91.06,91.1,550199999.0
2009-01-09 07:34:00,91.095,91.12,91.08,91.12,513399997.0
2009-01-09 07:35:00,91.12,91.135,91.115,91.115,287000000.0
2009-01-09 07:36:00,91.115,91.125,91.05,91.07,900999999.0
2009-01-09 07:37:00,91.065,91.1,91.06,91.075,560600000.0
2009-01-09 07:38:00,91.075,91.09,91.075,91.085,202000001.0
2009-01-09 07:39:00,91.08,91.13,91.08,91.115,477000000.0
2009-01-09 07:40:00,91.115,91.125,91.075,91.095,608400000.0
2009-01-09 07:41:00,91.095,91.14,91.09,91.135,270800000.0
2009-01-09 07:42:00,91.135,91.135,91.105,91.115,338600000.0
2009-01-09 07:43:00,91.12,91.12,91.105,91.12,208199999.0
2009-01-09 07:44:00,91.12,91.13,91.12,91.12,94400000.0
2009-01-09 07:45:00,91.12,91.13,91.115,91.12,140200000.0
2009-01-09 07:46:00,91.12,91.13,91.12,91.125,256200000.0
2009-01-09 07:47:00,91.13,91.165,91.13,91.15,353000000.0
2009-01-09 07:48:00,91.15,91.16,91.145,91.15,384000000.0
2009-01-09 07:49:00,91.15,91.165,91.14,91.15,241199999.0
2009-01-09 07:50:00,91.15,91.165,91.14,91.15,237000000.0
2009-01-09 07:51:00,91.15,91.16,91.13,91.14,427200000.0
2009-01-09 07:52:00,91.135,91.15,91.13,91.14,305600001.0
2009-01-09 07:53:00,91.14,91.15,91.13,91.13,555399998.0
2009-01-09 07:54:00,91.13,91.14,91.13,91.135,437600000.0
2009-01-09 07:55:00,91.135,91.135,91.085,91.1,261800000.0
2009-01-09 07:56:00,91.1,91.135,91.095,91.11,604200000.0
2009-01-09 07:57:00,91.11,91.13,91.1,91.13,434399999.0
2009-01-09 07:58:00,91.12,91.135,91.115,91.12,367600000.0
2009-01-09 07:59:00,91.12,91.15,91.115,91.15,222800000.0
2009-01-09 08:00:00,91.145,91.16,91.125,91.125,562000000.0
2009-01-09 08:01:00,91.125,91.155,91.12,91.135,836200000.0
2009-01-09 08:02:00,91.125,91.14,91.105,91.11,1075800000.0
2009-01-09 08:03:00,91.11,91.13,91.11,91.125,645599999.0
2009-01-09 08:04:00,91.125,91.14,91.125,91.13,365600000.0
2009-01-09 08:05:00,91.13,91.145,91.125,91.13,403199999.0
2009-01-09 08:06:00,91.13,91.155,91.13,91.15,725600000.0
2009-01-09 08:07:00,91.15,91.16,91.135,91.155,352399999.0
2009-01-09 08:08:00,91.155,91.16,91.15,91.15,229799999.0
2009-01-09 08:09:00,91.15,91.15,91.14,91.15,192399999.0
2009-01-09 08:10:00,91.15,91.15,91.11,91.115,401999998.0
2009-01-09 08:11:00,91.11,91.12,91.11,91.12,208000000.0
2009-01-09 08:12:00,91.125,91.125,91.105,91.125,357800001.0
2009-01-09 08:13:00,91.125,91.135,91.11,91.125,635000000.0
2009-01-09 08:14:00,91.13,91.16,91.13,91.14,367800001.0
2009-01-09 08:15:00,91.14,91.14,91.135,91.14,317400001.0
2009-01-09 08:16:00,91.135,91.14,91.115,91.135,834599991.0
2009-01-09 08:17:00,91.135,91.135,91.13,91.13,288800000.0
2009-01-09 08:18:00,91.13,91.145,91.13,91.14,323400000.0
2009-01-09 08:19:00,91.14,91.145,91.115,91.13,486999998.0
2009-01-09 08:20:00,91.135,91.14,91.13,91.13,208000000.0
2009-01-09 08:21:00,91.13,91.15,91.13,91.15,215999999.0
2009-01-09 08:22:00,91.15,91.165,91.15,91.155,290799999.0
2009-01-09 08:23:00,91.155,91.16,91.11,91.115,573000000.0
2009-01-09 08:24:00,91.115,91.14,91.115,91.14,264400000.0
2009-01-09 08:25:00,91.135,91.15,91.135,91.14,276399997.0
2009-01-09 08:26:00,91.14,91.15,91.135,91.14,253599999.0
2009-01-09 08:27:00,91.14,91.16,91.135,91.145,483200000.0
2009-01-09 08:28:00,91.145,91.16,91.145,91.155,436399999.0
2009-01-09 08:29:00,91.155,91.17,91.145,91.17,264800000.0
2009-01-09 08:30:00,91.17,91.17,91.145,91.15,268000000.0
2009-01-09 08:31:00,91.15,91.15,91.13,91.14,459400000.0
2009-01-09 08:32:00,91.14,91.15,91.135,91.145,390799998.0
2009-01-09 08:33:00,91.15,91.16,91.15,91.16,382399999.0
2009-01-09 08:34:00,91.165,91.17,91.165,91.17,230400000.0
2009-01-09 08:35:00,91.17,91.2,91.17,91.19,386799999.0
2009-01-09 08:36:00,91.2,91.2,91.185,91.185,160800000.0
2009-01-09 08:37:00,91.19,91.19,91.185,91.185,87600000.0
2009-01-09 08:38:00,91.185,91.185,91.18,91.18,64800000.0
2009-01-09 08:39:00,91.18,91.195,91.175,91.18,796399999.0
2009-01-09 08:40:00,91.18,91.195,91.18,91.185,341800001.0
2009-01-09 08:41:00,91.185,91.19,91.18,91.185,65600000.0
2009-01-09 08:42:00,91.185,91.2,91.185,91.185,166800001.0
2009-01-09 08:43:00,91.185,91.2,91.185,91.185,252399998.0
2009-01-09 08:44:00,91.185,91.2,91.175,91.195,229200000.0
2009-01-09 08:45:00,91.205,91.25,91.205,91.25,441600000.0
2009-01-09 08:46:00,91.25,91.25,91.21,91.23,432399999.0
2009-01-09 08:47:00,91.23,91.23,91.19,91.19,429599999.0
2009-01-09 08:48:00,91.2,91.2,91.175,91.2,790399998.0
2009-01-09 08:49:00,91.2,91.215,91.185,91.19,493799999.0
2009-01-09 08:50:00,91.185,91.185,91.17,91.18,322200000.0
2009-01-09 08:51:00,91.165,91.175,91.155,91.165,415200000.0
2009-01-09 08:52:00,91.165,91.165,91.14,91.155,725199999.0
2009-01-09 08:53:00,91.155,91.155,91.105,91.105,930799998.0
2009-01-09 08:54:00,91.1,91.14,91.095,91.13,575399998.0
2009-01-09 08:55:00,91.13,91.15,91.045,91.065,926399995.0
2009-01-09 08:56:00,91.065,91.115,91.06,91.115,750399999.0
2009-01-09 08:57:00,91.115,91.125,91.105,91.125,598399995.0
2009-01-09 08:58:00,91.13,91.19,91.13,91.155,845600000.0
2009-01-09 08:59:00,91.155,91.17,91.155,91.155,243400000.0
2009-01-09 09:00:00,91.155,91.195,91.155,91.185,590000000.0
2009-01-09 09:01:00,91.185,91.2,91.175,91.2,806399988.0
2009-01-09 09:02:00,91.2,91.21,91.165,91.17,469999995.0
2009-01-09 09:03:00,91.18,91.18,91.17,91.17,361999989.0
2009-01-09 09:04:00,91.17,91.185,91.16,91.175,590799989.0
2009-01-09 09:05:00,91.185,91.19,91.135,91.145,510799990.0
2009-01-09 09:06:00,91.145,91.15,91.125,91.13,654799993.0
2009-01-09 09:07:00,91.135,91.145,91.125,91.145,313599995.0
2009-01-09 09:08:00,91.145,91.145,91.125,91.14,456399994.0
2009-01-09 09:09:00,91.14,91.15,91.135,91.14,261999995.0
2009-01-09 09:10:00,91.14,91.175,91.14,91.17,441599995.0
2009-01-09 09:11:00,91.165,91.17,91.145,91.16,526999995.0
2009-01-09 09:12:00,91.16,91.18,91.16,91.175,242999996.0
2009-01-09 09:13:00,91.175,91.19,91.17,91.19,426199997.0
2009-01-09 09:14:00,91.19,91.215,91.18,91.205,344799993.0
2009-01-09 09:15:00,91.205,91.21,91.18,91.18,564799982.0
2009-01-09 09:16:00,91.18,91.18,91.165,91.175,473599983.0
2009-01-09 09:17:00,91.18,91.185,91.17,91.17,233399994.0
2009-01-09 09:18:00,91.17,91.195,91.17,91.19,234599994.0
2009-01-09 09:19:00,91.185,91.205,91.17,91.17,403399999.0
2009-01-09 09:20:00,91.165,91.17,91.125,91.125,865999992.0
2009-01-09 09:21:00,91.125,91.15,91.115,91.135,715399993.0
2009-01-09 09:22:00,91.13,91.135,91.115,91.115,433999996.0
2009-01-09 09:23:00,91.11,91.115,91.105,91.11,367599994.0
2009-01-09 09:24:00,91.11,91.14,91.095,91.14,772599994.0
2009-01-09 09:25:00,91.145,91.215,91.145,91.2,705199984.0
2009-01-09 09:26:00,91.2,91.24,91.2,91.215,514399987.0
2009-01-09 09:27:00,91.215,91.235,91.18,91.19,790199994.0
2009-01-09 09:28:00,91.18,91.19,91.135,91.14,715199984.0
2009-01-09 09:29:00,91.14,91.155,91.135,91.15,658599988.0
2009-01-09 09:30:00,91.15,91.17,91.145,91.15,498799990.0
2009-01-09 09:31:00,91.155,91.175,91.15,91.17,871999989.0
2009-01-09 09:32:00,91.175,91.215,91.175,91.21,566599999.0
2009-01-09 09:33:00,91.21,91.23,91.205,91.215,520200000.0
2009-01-09 09:34:00,91.225,91.235,91.215,91.22,457599997.0
2009-01-09 09:35:00,91.22,91.22,91.2,91.2,386199991.0
2009-01-09 09:36:00,91.2,91.2,91.17,91.18,293199994.0
2009-01-09 09:37:00,91.18,91.18,91.155,91.155,476799990.0
2009-01-09 09:38:00,91.16,91.16,91.135,91.135,529999995.0
2009-01-09 09:39:00,91.14,91.16,91.14,91.155,273399994.0
2009-01-09 09:40:00,91.155,91.17,91.155,91.17,345599991.0
2009-01-09 09:41:00,91.17,91.175,91.165,91.17,499199988.0
2009-01-09 09:42:00,91.17,91.175,91.16,91.16,610599982.0
2009-01-09 09:43:00,91.16,91.165,91.155,91.16,244199994.0
2009-01-09 09:44:00,91.16,91.175,91.16,91.175,648999999.0
2009-01-09 09:45:00,91.175,91.2,91.175,91.19,811599988.0
2009-01-09 09:46:00,91.19,91.215,91.185,91.195,1183199998.0
2009-01-09 09:47:00,91.2,91.21,91.195,91.195,770999983.0
2009-01-09 09:48:00,91.195,91.2,91.16,91.16,1290599963.0
2009-01-09 09:49:00,91.165,91.175,91.125,91.165,1423199977.0
2009-01-09 09:50:00,91.165,91.18,91.16,91.17,841999985.0
2009-01-09 09:51:00,91.17,91.18,91.155,91.16,1192199978.0
2009-01-09 09:52:00,91.165,91.165,91.13,91.145,453599993.0
2009-01-09 09:53:00,91.145,91.17,91.135,91.135,740199991.0
2009-01-09 09:54:00,91.135,91.165,91.135,91.14,525399994.0
2009-01-09 09:55:00,91.14,91.155,91.14,91.145,590800001.0
2009-01-09 09:56:00,91.145,91.165,91.145,91.165,323599996.0
2009-01-09 09:57:00,91.165,91.19,91.155,91.19,539999993.0
2009-01-09 09:58:00,91.195,91.2,91.185,91.19,997199991.0
2009-01-09 09:59:00,91.19,91.19,91.145,91.15,1080800004.0
2009-01-09 10:00:00,91.15,91.155,91.125,91.145,1150799997.0
2009-01-09 10:01:00,91.145,91.17,91.145,91.155,889999989.0
2009-01-09 10:02:00,91.155,91.155,91.105,91.14,613399994.0
2009-01-09 10:03:00,91.135,91.15,91.115,91.125,560199997.0
2009-01-09 10:04:00,91.125,91.13,91.105,91.105,705799990.0
2009-01-09 10:05:00,91.105,91.12,91.085,91.105,1085399986.0
2009-01-09 10:06:00,91.1,91.105,91.08,91.085,496799998.0
2009-01-09 10:07:00,91.085,91.12,91.08,91.105,884199985.0
2009-01-09 10:08:00,91.1,91.125,91.085,91.12,733999991.0
2009-01-09 10:09:00,91.12,91.13,91.105,91.125,667599997.0
2009-01-09 10:10:00,91.115,91.135,91.105,91.105,566799996.0
2009-01-09 10:11:00,91.105,91.13,91.105,91.115,392399995.0
2009-01-09 10:12:00,91.12,91.125,91.105,91.125,543999992.0
2009-01-09 10:13:00,91.125,91.15,91.125,91.15,323599997.0
2009-01-09 10:14:00,91.15,91.15,91.125,91.125,758999994.0
2009-01-09 10:15:00,91.125,91.145,91.125,91.14,561599994.0
2009-01-09 10:16:00,91.14,91.14,91.11,91.11,364399995.0
2009-01-09 10:17:00,91.11,91.125,91.11,91.12,390399992.0
2009-01-09 10:18:00,91.12,91.12,91.105,91.11,485799999.0
2009-01-09 10:19:00,91.11,91.125,91.105,91.115,756799998.0
2009-01-09 10:20:00,91.115,91.13,91.1,91.115,711399991.0
2009-01-09 10:21:00,91.115,91.115,91.11,91.11,212800000.0
2009-01-09 10:22:00,91.11,91.12,91.1,91.105,324599999.0
2009-01-09 10:23:00,91.105,91.12,91.105,91.115,328399997.0
2009-01-09 10:24:00,91.115,91.125,91.1,91.105,381799995.0
2009-01-09 10:25:00,91.11,91.12,91.065,91.09,1016999989.0
2009-01-09 10:26:00,91.09,91.125,91.09,91.11,601799999.0
2009-01-09 10:27:00,91.115,91.125,91.115,91.12,319599999.0
2009-01-09 10:28:00,91.125,91.135,91.12,91.125,436199996.0
2009-01-09 10:29:00,91.13,91.14,91.12,91.125,730399991.0
2009-01-09 10:30:00,91.125,91.14,91.12,91.125,421799994.0
2009-01-09 10:31:00,91.14,91.15,91.13,91.145,329599998.0
2009-01-09 10:32:00,91.14,91.165,91.14,91.165,409999997.0
2009-01-09 10:33:00,91.165,91.2,91.15,91.155,977399996.0
2009-01-09 10:34:00,91.155,91.24,91.155,91.23,1158799989.0
2009-01-09 10:35:00,91.235,91.235,91.17,91.18,1054999981.0
2009-01-09 10:36:00,91.18,91.215,91.18,91.2,686799985.0
2009-01-09 10:37:00,91.2,91.21,91.185,91.185,646399997.0
2009-01-09 10:38:00,91.185,91.2,91.185,91.195,594999999.0
2009-01-09 10:39:00,91.195,91.2,91.135,91.185,930599986.0
2009-01-09 10:40:00,91.175,91.205,91.155,91.185,775399996.0
2009-01-09 10:41:00,91.185,91.2,91.18,91.185,800599999.0
2009-01-09 10:42:00,91.185,91.185,91.15,91.155,821199990.0
2009-01-09 10:43:00,91.155,91.165,91.14,91.145,425399993.0
2009-01-09 10:44:00,91.145,91.17,91.14,91.155,453999991.0
2009-01-09 10:45:00,91.155,91.16,91.135,91.155,1046399970.0
2009-01-09 10:46:00,91.15,91.19,91.15,91.17,767199984.0
2009-01-09 10:47:00,91.17,91.17,91.155,91.16,508199998.0
2009-01-09 10:48:00,91.16,91.185,91.16,91.165,744700005.0
2009-01-09 10:49:00,91.165,91.18,91.15,91.165,773799999.0
2009-01-09 10:50:00,91.165,91.175,91.15,91.165,827400012.0
2009-01-09 10:51:00,91.165,91.17,91.155,91.17,296800009.0
2009-01-09 10:52:00,91.17,91.185,91.165,91.18,377200000.0
2009-01-09 10:53:00,91.18,91.19,91.175,91.175,634600006.0
2009-01-09 10:54:00,91.175,91.195,91.175,91.19,454200005.0
2009-01-09 10:55:00,91.19,91.195,91.18,91.185,701600022.0
2009-01-09 10:56:00,91.185,91.185,91.175,91.175,210200001.0
2009-01-09 10:57:00,91.175,91.175,91.175,91.175,56800000.0
2009-01-09 10:58:00,91.175,91.21,91.17,91.21,533800001.0
2009-01-09 10:59:00,91.2,91.255,91.195,91.23,816399988.0
2009-01-09 11:00:00,91.23,91.24,91.22,91.23,558999994.0
2009-01-09 11:01:00,91.23,91.245,91.23,91.235,320399999.0
2009-01-09 11:02:00,91.23,91.245,91.225,91.24,506400005.0
2009-01-09 11:03:00,91.255,91.255,91.225,91.245,633800007.0
2009-01-09 11:04:00,91.245,91.245,91.23,91.235,712200003.0
2009-01-09 11:05:00,91.24,91.24,91.23,91.23,440400005.0
2009-01-09 11:06:00,91.23,91.24,91.225,91.23,471800000.0
2009-01-09 11:07:00,91.23,91.24,91.19,91.2,792800003.0
2009-01-09 11:08:00,91.2,91.21,91.185,91.19,717600006.0
2009-01-09 11:09:00,91.19,91.22,91.19,91.205,751400008.0
2009-01-09 11:10:00,91.205,91.215,91.18,91.19,775200013.0
2009-01-09 11:11:00,91.195,91.195,91.165,91.19,829800004.0
2009-01-09 11:12:00,91.19,91.225,91.175,91.2,833600006.0
2009-01-09 11:13:00,91.2,91.2,91.155,91.16,878400014.0
2009-01-09 11:14:00,91.16,91.17,91.14,91.155,926800007.0
2009-01-09 11:15:00,91.15,91.155,91.11,91.11,1016200014.0
2009-01-09 11:16:00,91.105,91.12,91.1,91.115,681800003.0
2009-01-09 11:17:00,91.12,91.125,91.03,91.03,707999998.0
2009-01-09 11:18:00,91.03,91.03,91.005,91.02,1148000002.0
2009-01-09 11:19:00,91.02,91.045,91.015,91.04,876200000.0
2009-01-09 11:20:00,91.03,91.06,91.015,91.045,1098900004.0
2009-01-09 11:21:00,91.045,91.07,91.01,91.01,501200003.0
2009-01-09 11:22:00,91.01,91.015,90.95,91.0,1228299996.0
2009-01-09 11:23:00,91.0,91.005,90.94,90.98,931000004.0
2009-01-09 11:24:00,90.985,90.995,90.895,90.925,1097800001.0
2009-01-09 11:25:00,90.925,90.97,90.92,90.93,755000002.0
2009-01-09 11:26:00,90.93,90.935,90.895,90.925,582600009.0
2009-01-09 11:27:00,90.925,90.98,90.925,90.97,657600005.0
2009-01-09 11:28:00,90.97,90.995,90.97,90.985,606400009.0
2009-01-09 11:29:00,90.985,91.005,90.985,91.0,449000000.0
2009-01-09 11:30:00,91.0,91.04,90.985,91.01,672200006.0
2009-01-09 11:31:00,91.01,91.025,90.99,90.995,517000007.0
2009-01-09 11:32:00,90.995,90.995,90.97,90.975,469800002.0
2009-01-09 11:33:00,90.97,91.005,90.965,90.965,701200004.0
2009-01-09 11:34:00,90.965,90.99,90.965,90.985,219599999.0
2009-01-09 11:35:00,90.985,90.985,90.95,90.955,766000003.0
2009-01-09 11:36:00,90.955,90.955,90.94,90.945,612800008.0
2009-01-09 11:37:00,90.945,90.96,90.94,90.96,314600002.0
2009-01-09 11:38:00,90.965,90.995,90.95,90.965,596999997.0
2009-01-09 11:39:00,90.96,90.99,90.96,90.985,376000002.0
2009-01-09 11:40:00,90.985,90.985,90.97,90.98,399799998.0
2009-01-09 11:41:00,90.98,90.98,90.965,90.97,341200002.0
2009-01-09 11:42:00,90.97,90.99,90.95,90.96,569200005.0
2009-01-09 11:43:00,90.96,91.005,90.96,91.0,481399999.0
2009-01-09 11:44:00,91.0,91.02,90.99,90.995,108200000.0
2009-01-09 11:45:00,90.995,91.0,90.99,90.995,182599999.0
2009-01-09 11:46:00,91.0,91.03,91.0,91.02,207600002.0
2009-01-09 11:47:00,91.025,91.03,90.985,90.985,425800002.0
2009-01-09 11:48:00,90.985,90.995,90.98,90.985,551400005.0
2009-01-09 11:49:00,90.985,91.0,90.98,90.985,494400002.0
2009-01-09 11:50:00,90.99,91.01,90.97,91.005,605500004.0
2009-01-09 11:51:00,91.005,91.01,90.975,90.975,624200007.0
2009-01-09 11:52:00,90.98,90.995,90.7,90.7,897800001.0
2009-01-09 11:53:00,90.7,90.785,90.67,90.67,1057299996.0
2009-01-09 11:54:00,90.655,90.66,90.575,90.645,1054999996.0
2009-01-09 11:55:00,90.645,90.655,90.56,90.56,978200002.0
2009-01-09 11:56:00,90.565,90.62,90.54,90.605,934199999.0
2009-01-09 11:57:00,90.605,90.68,90.605,90.675,601600004.0
2009-01-09 11:58:00,90.685,90.73,90.67,90.72,892800007.0
2009-01-09 11:59:00,90.72,90.725,90.68,90.7,364200003.0
2009-01-09 12:00:00,90.7,90.7,90.615,90.635,604799999.0
2009-01-09 12:01:00,90.635,90.66,90.59,90.655,946799999.0
2009-01-09 12:02:00,90.655,90.66,90.61,90.62,624600001.0
2009-01-09 12:03:00,90.62,90.645,90.61,90.645,634600000.0
2009-01-09 12:04:00,90.645,90.685,90.64,90.67,629600002.0
2009-01-09 12:05:00,90.67,90.73,90.67,90.695,495200003.0
2009-01-09 12:06:00,90.695,90.705,90.665,90.67,613200007.0
2009-01-09 12:07:00,90.675,90.695,90.66,90.695,594000005.0
2009-01-09 12:08:00,90.7,90.7,90.66,90.665,569800000.0
2009-01-09 12:09:00,90.665,90.705,90.665,90.705,426600003.0
2009-01-09 12:10:00,90.695,90.715,90.695,90.71,298000004.0
2009-01-09 12:11:00,90.705,90.71,90.675,90.675,563200003.0
2009-01-09 12:12:00,90.675,90.675,90.625,90.63,728200008.0
2009-01-09 12:13:00,90.635,90.65,90.595,90.65,778300014.0
2009-01-09 12:14:00,90.64,90.68,90.64,90.66,276200002.0
2009-01-09 12:15:00,90.66,90.69,90.66,90.68,614600005.0
2009-01-09 12:16:00,90.685,90.695,90.675,90.69,458000004.0
2009-01-09 12:17:00,90.68,90.69,90.68,90.685,302000003.0
2009-01-09 12:18:00,90.695,90.695,90.68,90.685,629200007.0
2009-01-09 12:19:00,90.685,90.72,90.685,90.7,423400002.0
2009-01-09 12:20:00,90.7,90.7,90.68,90.69,236400000.0
2009-01-09 12:21:00,90.69,90.705,90.69,90.705,259000000.0
2009-01-09 12:22:00,90.705,90.75,90.705,90.725,782400015.0
2009-01-09 12:23:00,90.735,90.735,90.715,90.72,595600004.0
2009-01-09 12:24:00,90.72,90.72,90.7,90.71,679800005.0
2009-01-09 12:25:00,90.715,90.725,90.7,90.725,327000005.0
2009-01-09 12:26:00,90.725,90.725,90.685,90.705,414000003.0
2009-01-09 12:27:00,90.705,90.725,90.665,90.67,670600003.0
2009-01-09 12:28:00,90.67,90.685,90.645,90.645,921000006.0
2009-01-09 12:29:00,90.65,90.665,90.65,90.655,566600005.0
2009-01-09 12:30:00,90.655,90.695,90.655,90.675,815000002.0
2009-01-09 12:31:00,90.68,90.68,90.645,90.665,728199999.0
2009-01-09 12:32:00,90.67,90.68,90.665,90.675,591200000.0
2009-01-09 12:33:00,90.68,90.69,90.665,90.665,455100000.0
2009-01-09 12:34:00,90.665,90.665,90.63,90.645,450000000.0
2009-01-09 12:35:00,90.65,90.655,90.64,90.64,575600000.0
2009-01-09 12:36:00,90.64,90.65,90.64,90.645,915400001.0
2009-01-09 12:37:00,90.645,90.66,90.645,90.65,415200000.0
2009-01-09 12:38:00,90.65,90.67,90.65,90.665,1042200000.0
2009-01-09 12:39:00,90.67,90.68,90.665,90.67,326800001.0
2009-01-09 12:40:00,90.67,90.715,90.665,90.715,724800001.0
2009-01-09 12:41:00,90.705,90.725,90.69,90.71,568399998.0
2009-01-09 12:42:00,90.71,90.73,90.705,90.705,674200001.0
2009-01-09 12:43:00,90.71,90.725,90.705,90.715,330000001.0
2009-01-09 12:44:00,90.715,90.715,90.71,90.71,404000000.0
2009-01-09 12:45:00,90.71,90.715,90.685,90.69,549600004.0
2009-01-09 12:46:00,90.69,90.715,90.69,90.7,639200002.0
2009-01-09 12:47:00,90.7,90.7,90.685,90.685,508000002.0
2009-01-09 12:48:00,90.685,90.695,90.685,90.695,470000000.0
2009-01-09 12:49:00,90.7,90.72,90.7,90.715,335200003.0
2009-01-09 12:50:00,90.715,90.755,90.715,90.73,686100001.0
2009-01-09 12:51:00,90.73,90.735,90.695,90.71,687799999.0
2009-01-09 12:52:00,90.71,90.715,90.685,90.695,913200002.0
2009-01-09 12:53:00,90.695,90.7,90.68,90.7,620200009.0
2009-01-09 12:54:00,90.7,90.705,90.69,90.705,385800001.0
2009-01-09 12:55:00,90.705,90.715,90.665,90.68,1357000023.0
2009-01-09 12:56:00,90.66,90.68,90.655,90.675,1197000012.0
2009-01-09 12:57:00,90.675,90.68,90.675,90.68,152400000.0
2009-01-09 12:58:00,90.68,90.685,90.65,90.66,477200002.0
2009-01-09 12:59:00,90.66,90.67,90.655,90.67,204800000.0
2009-01-09 13:00:00,90.67,90.775,90.67,90.755,1057700007.0
2009-01-09 13:01:00,90.755,90.765,90.715,90.72,650200017.0
2009-01-09 13:02:00,90.73,90.73,90.68,90.7,778000010.0
2009-01-09 13:03:00,90.685,90.73,90.685,90.72,716000004.0
2009-01-09 13:04:00,90.725,90.82,90.72,90.8,829999997.0
2009-01-09 13:05:00,90.8,90.8,90.75,90.755,793100008.0
2009-01-09 13:06:00,90.76,90.765,90.74,90.76,423000002.0
2009-01-09 13:07:00,90.76,90.76,90.74,90.75,552200009.0
2009-01-09 13:08:00,90.75,90.815,90.74,90.81,969200011.0
2009-01-09 13:09:00,90.81,90.81,90.76,90.765,1208000017.0
2009-01-09 13:10:00,90.765,90.775,90.755,90.755,652600001.0
2009-01-09 13:11:00,90.76,90.765,90.745,90.755,571200007.0
2009-01-09 13:12:00,90.755,90.805,90.755,90.795,717800012.0
2009-01-09 13:13:00,90.795,90.815,90.785,90.815,1089400008.0
2009-01-09 13:14:00,90.815,90.875,90.815,90.835,882200019.0
2009-01-09 13:15:00,90.84,90.84,90.795,90.81,751399999.0
2009-01-09 13:16:00,90.81,90.845,90.785,90.845,385400001.0
2009-01-09 13:17:00,90.85,90.855,90.81,90.85,985400000.0
2009-01-09 13:18:00,90.84,90.89,90.835,90.89,900999999.0
2009-01-09 13:19:00,90.9,90.9,90.86,90.875,369600000.0
2009-01-09 13:20:00,90.875,90.93,90.86,90.92,815399998.0
2009-01-09 13:21:00,90.925,90.97,90.9,90.965,1334200002.0
2009-01-09 13:22:00,90.965,91.055,90.96,90.995,921199996.0
2009-01-09 13:23:00,90.99,91.0,90.955,90.955,845000000.0
2009-01-09 13:24:00,90.955,90.965,90.945,90.945,281000001.0
2009-01-09 13:25:00,90.945,90.95,90.93,90.94,645200001.0
2009-01-09 13:26:00,90.94,90.955,90.94,90.94,463599999.0
2009-01-09 13:27:00,90.94,90.95,90.935,90.95,250200000.0
2009-01-09 13:28:00,90.95,90.955,90.94,90.94,203799999.0
2009-01-09 13:29:00,90.94,90.95,90.93,90.95,261400000.0
2009-01-09 13:30:00,90.95,90.965,90.945,90.96,530600000.0
2009-01-09 13:31:00,90.97,90.97,90.925,90.925,490399997.0
2009-01-09 13:32:00,90.915,90.935,90.91,90.925,611000001.0
2009-01-09 13:33:00,90.925,90.935,90.915,90.92,800600005.0
2009-01-09 13:34:00,90.92,90.92,90.905,90.905,912100007.0
2009-01-09 13:35:00,90.905,90.905,90.83,90.83,691200001.0
2009-01-09 13:36:00,90.83,90.865,90.83,90.84,425399997.0
2009-01-09 13:37:00,90.84,90.895,90.835,90.87,673200001.0
2009-01-09 13:38:00,90.87,90.935,90.855,90.925,778800000.0
2009-01-09 13:39:00,90.92,90.98,90.905,90.975,426499997.0
2009-01-09 13:40:00,90.965,90.98,90.96,90.96,862800004.0
2009-01-09 13:41:00,90.955,91.025,90.945,91.0,956700006.0
2009-01-09 13:42:00,91.0,91.025,90.985,90.985,680399999.0
2009-01-09 13:43:00,90.985,91.005,90.96,90.98,700900000.0
2009-01-09 13:44:00,90.975,90.98,90.965,90.97,560699999.0
2009-01-09 13:45:00,90.97,90.98,90.955,90.96,482600003.0
2009-01-09 13:46:00,90.96,90.975,90.95,90.95,1142400002.0
2009-01-09 13:47:00,90.95,90.95,90.945,90.95,134000000.0
2009-01-09 13:48:00,90.955,90.98,90.95,90.96,799800001.0
2009-01-09 13:49:00,90.96,90.965,90.95,90.95,419600001.0
2009-01-09 13:50:00,90.95,90.96,90.94,90.95,599799997.0
2009-01-09 13:51:00,90.96,90.96,90.925,90.94,670599999.0
2009-01-09 13:52:00,90.935,90.945,90.925,90.935,591600000.0
2009-01-09 13:53:00,90.935,90.935,90.925,90.93,466000003.0
2009-01-09 13:54:00,90.93,90.93,90.905,90.915,1012800000.0
2009-01-09 13:55:00,90.91,90.91,90.875,90.875,563200000.0
2009-01-09 13:56:00,90.875,90.885,90.815,90.815,750999999.0
2009-01-09 13:57:00,90.815,90.82,90.795,90.8,485800001.0
2009-01-09 13:58:00,90.805,90.805,90.8,90.805,309000000.0
2009-01-09 13:59:00,90.805,90.82,90.76,90.765,825600003.0
2009-01-09 14:00:00,90.77,90.815,90.77,90.815,673800000.0
2009-01-09 14:01:00,90.8,90.815,90.775,90.78,664600000.0
2009-01-09 14:02:00,90.78,90.805,90.78,90.795,861999998.0
2009-01-09 14:03:00,90.795,90.795,90.785,90.79,429499999.0
2009-01-09 14:04:00,90.795,90.795,90.77,90.78,509800001.0
2009-01-09 14:05:00,90.78,90.78,90.72,90.73,426000000.0
2009-01-09 14:06:00,90.73,90.73,90.685,90.72,800500000.0
2009-01-09 14:07:00,90.705,90.71,90.675,90.685,890000001.0
2009-01-09 14:08:00,90.69,90.7,90.68,90.685,369400000.0
2009-01-09 14:09:00,90.69,90.705,90.685,90.705,495999999.0
2009-01-09 14:10:00,90.705,90.745,90.7,90.72,753400001.0
2009-01-09 14:11:00,90.72,90.725,90.72,90.72,300400000.0
2009-01-09 14:12:00,90.715,90.73,90.705,90.72,353000000.0
2009-01-09 14:13:00,90.72,90.78,90.72,90.77,701999999.0
2009-01-09 14:14:00,90.77,90.775,90.75,90.76,887500000.0
2009-01-09 14:15:00,90.76,90.775,90.76,90.765,866400000.0
2009-01-09 14:16:00,90.765,90.8,90.76,90.775,731600002.0
2009-01-09 14:17:00,90.78,90.81,90.775,90.795,1114199999.0
2009-01-09 14:18:00,90.795,90.83,90.78,90.81,990800000.0
2009-01-09 14:19:00,90.81,90.88,90.78,90.86,965600004.0
2009-01-09 14:20:00,90.865,90.875,90.84,90.845,546800002.0
2009-01-09 14:21:00,90.845,90.845,90.815,90.815,524400000.0
2009-01-09 14:22:00,90.815,90.825,90.815,90.825,169599998.0
2009-01-09 14:23:00,90.83,90.84,90.815,90.815,432800000.0
2009-01-09 14:24:00,90.82,90.82,90.815,90.815,77200000.0
2009-01-09 14:25:00,90.81,90.81,90.74,90.78,807200002.0
2009-01-09 14:26:00,90.78,90.78,90.73,90.74,588200000.0
2009-01-09 14:27:00,90.74,90.79,90.74,90.78,827600000.0
2009-01-09 14:28:00,90.78,90.79,90.78,90.78,366400000.0
2009-01-09 14:29:00,90.78,90.78,90.75,90.75,511600002.0
2009-01-09 14:30:00,90.75,90.765,90.75,90.76,872800001.0
2009-01-09 14:31:00,90.755,90.785,90.755,90.77,1544200000.0
2009-01-09 14:32:00,90.77,90.825,90.77,90.815,1084599999.0
2009-01-09 14:33:00,90.815,90.83,90.8,90.805,940599990.0
2009-01-09 14:34:00,90.8,90.825,90.795,90.815,441000004.0
2009-01-09 14:35:00,90.825,90.83,90.81,90.81,467600003.0
2009-01-09 14:36:00,90.825,90.83,90.815,90.815,335800007.0
2009-01-09 14:37:00,90.815,90.815,90.805,90.815,302299999.0
2009-01-09 14:38:00,90.81,90.815,90.79,90.8,730400000.0
2009-01-09 14:39:00,90.795,90.8,90.79,90.795,559200000.0
2009-01-09 14:40:00,90.795,90.8,90.775,90.78,622199996.0
2009-01-09 14:41:00,90.78,90.78,90.775,90.78,328800000.0
2009-01-09 14:42:00,90.775,90.775,90.77,90.775,214599999.0
2009-01-09 14:43:00,90.775,90.805,90.775,90.8,540200008.0
2009-01-09 14:44:00,90.8,90.805,90.785,90.795,501400005.0
2009-01-09 14:45:00,90.8,90.815,90.78,90.785,457900005.0
2009-01-09 14:46:00,90.775,90.78,90.75,90.755,485700010.0
2009-01-09 14:47:00,90.765,90.765,90.7,90.7,790000009.0
2009-01-09 14:48:00,90.7,90.745,90.7,90.74,865400011.0
2009-01-09 14:49:00,90.74,90.77,90.74,90.76,336400003.0
2009-01-09 14:50:00,90.76,90.775,90.755,90.765,586400005.0
2009-01-09 14:51:00,90.77,90.78,90.755,90.78,393800000.0
2009-01-09 14:52:00,90.78,90.785,90.73,90.75,889400011.0
2009-01-09 14:53:00,90.75,90.825,90.745,90.815,300200000.0
2009-01-09 14:54:00,90.8,90.81,90.76,90.775,476800002.0
2009-01-09 14:55:00,90.78,90.78,90.77,90.775,725000002.0
2009-01-09 14:56:00,90.78,90.825,90.77,90.825,300400004.0
2009-01-09 14:57:00,90.825,90.85,90.82,90.85,569800003.0
2009-01-09 14:58:00,90.85,90.875,90.83,90.83,508800003.0
2009-01-09 14:59:00,90.83,90.83,90.795,90.8,230400002.0
2009-01-09 15:00:00,90.81,90.825,90.8,90.825,306600007.0
2009-01-09 15:01:00,90.825,90.85,90.825,90.85,148200003.0
2009-01-09 15:02:00,90.85,90.87,90.85,90.87,95800000.0
2009-01-09 15:03:00,90.87,90.875,90.86,90.865,49600000.0
2009-01-09 15:04:00,90.865,90.875,90.865,90.87,244800001.0
2009-01-09 15:05:00,90.87,90.88,90.865,90.88,420400000.0
2009-01-09 15:06:00,90.88,90.89,90.875,90.885,515200001.0
2009-01-09 15:07:00,90.885,90.91,90.885,90.905,501899999.0
2009-01-09 15:08:00,90.905,90.92,90.905,90.915,586399999.0
2009-01-09 15:09:00,90.915,90.92,90.905,90.905,552200006.0
2009-01-09 15:10:00,90.905,90.915,90.905,90.905,466000002.0
2009-01-09 15:11:00,90.905,90.915,90.89,90.915,912800006.0
2009-01-09 15:12:00,90.91,90.925,90.89,90.91,858800010.0
2009-01-09 15:13:00,90.915,90.965,90.915,90.92,941599997.0
2009-01-09 15:14:00,90.92,90.92,90.9,90.91,813399998.0
2009-01-09 15:15:00,90.91,90.93,90.9,90.925,477000000.0
2009-01-09 15:16:00,90.925,90.93,90.895,90.91,563800000.0
2009-01-09 15:17:00,90.91,90.91,90.8,90.81,977400002.0
2009-01-09 15:18:00,90.82,90.845,90.805,90.815,854000000.0
2009-01-09 15:19:00,90.815,90.885,90.815,90.88,667000002.0
2009-01-09 15:20:00,90.895,90.985,90.895,90.975,751600000.0
2009-01-09 15:21:00,90.975,90.98,90.91,90.915,732400004.0
2009-01-09 15:22:00,90.915,90.915,90.825,90.84,455000001.0
2009-01-09 15:23:00,90.84,90.885,90.83,90.865,495600000.0
2009-01-09 15:24:00,90.865,90.865,90.815,90.83,360300000.0
2009-01-09 15:25:00,90.835,90.855,90.825,90.84,491200000.0
2009-01-09 15:26:00,90.84,90.855,90.8,90.825,522000001.0
2009-01-09 15:27:00,90.825,90.885,90.795,90.81,391900000.0
2009-01-09 15:28:00,90.805,90.895,90.76,90.855,492600000.0
2009-01-09 15:29:00,90.86,90.89,90.765,90.84,583800001.0
2009-01-09 15:30:00,90.705,91.5,90.705,91.015,283300000.0
2009-01-09 15:31:00,90.99,91.18,90.88,91.12,338400000.0
2009-01-09 15:32:00,91.13,91.245,91.115,91.185,453800000.0
2009-01-09 15:33:00,91.195,91.385,91.18,91.37,461000001.0
2009-01-09 15:34:00,91.365,91.385,91.265,91.33,368999999.0
2009-01-09 15:35:00,91.325,91.35,91.26,91.27,446400000.0
2009-01-09 15:36:00,91.27,91.275,91.17,91.24,460400000.0
2009-01-09 15:37:00,91.24,91.245,91.035,91.105,490800000.0
2009-01-09 15:38:00,91.105,91.165,91.05,91.095,441600001.0
2009-01-09 15:39:00,91.1,91.16,91.02,91.055,433199998.0
2009-01-09 15:40:00,91.055,91.085,90.96,91.06,428799998.0
2009-01-09 15:41:00,91.055,91.195,91.05,91.17,343800001.0
2009-01-09 15:42:00,91.17,91.17,91.1,91.145,375200003.0
2009-01-09 15:43:00,91.15,91.17,91.08,91.105,374599999.0
2009-01-09 15:44:00,91.095,91.18,91.085,91.18,506600002.0
2009-01-09 15:45:00,91.195,91.21,91.145,91.16,425599998.0
2009-01-09 15:46:00,91.165,91.26,91.11,91.26,570199998.0
2009-01-09 15:47:00,91.265,91.31,91.225,91.285,579600006.0
2009-01-09 15:48:00,91.285,91.475,91.285,91.475,520999997.0
2009-01-09 15:49:00,91.465,91.655,91.375,91.535,444999999.0
2009-01-09 15:50:00,91.5,91.545,91.4,91.4,499400000.0
2009-01-09 15:51:00,91.4,91.455,91.29,91.325,500800002.0
2009-01-09 15:52:00,91.325,91.385,91.325,91.365,542199999.0
2009-01-09 15:53:00,91.37,91.38,91.3,91.315,470000001.0
2009-01-09 15:54:00,91.325,91.37,91.3,91.345,710400005.0
2009-01-09 15:55:00,91.34,91.36,91.33,91.35,370800000.0
2009-01-09 15:56:00,91.35,91.395,91.335,91.375,498800001.0
2009-01-09 15:57:00,91.38,91.455,91.375,91.42,460200001.0
2009-01-09 15:58:00,91.41,91.41,91.375,91.38,296599999.0
2009-01-09 15:59:00,91.375,91.39,91.345,91.38,684199998.0
2009-01-09 16:00:00,91.38,91.425,91.375,91.4,620600000.0
2009-01-09 16:01:00,91.405,91.425,91.4,91.41,551999999.0
2009-01-09 16:02:00,91.41,91.455,91.41,91.445,722999997.0
2009-01-09 16:03:00,91.445,91.455,91.205,91.215,664899997.0
2009-01-09 16:04:00,91.22,91.26,91.175,91.185,820400004.0
2009-01-09 16:05:00,91.18,91.2,91.13,91.19,822000002.0
2009-01-09 16:06:00,91.19,91.2,91.14,91.155,885199999.0
2009-01-09 16:07:00,91.155,91.21,91.145,91.185,598600000.0
2009-01-09 16:08:00,91.185,91.195,91.155,91.19,862400016.0
2009-01-09 16:09:00,91.18,91.23,91.11,91.23,546200001.0
2009-01-09 16:10:00,91.225,91.24,91.165,91.175,758600010.0
2009-01-09 16:11:00,91.175,91.195,91.125,91.195,705599999.0
2009-01-09 16:12:00,91.2,91.22,91.165,91.205,606400000.0
2009-01-09 16:13:00,91.205,91.21,91.18,91.19,480600001.0
2009-01-09 16:14:00,91.19,91.22,91.19,91.205,382200000.0
2009-01-09 16:15:00,91.215,91.23,91.195,91.2,793200001.0
2009-01-09 16:16:00,91.2,91.225,91.165,91.22,495600003.0
2009-01-09 16:17:00,91.22,91.25,91.175,91.175,613000000.0
2009-01-09 16:18:00,91.175,91.225,91.165,91.165,680600007.0
2009-01-09 16:19:00,91.17,91.24,91.15,91.2,602200002.0
2009-01-09 16:20:00,91.175,91.19,91.165,91.185,727200004.0
2009-01-09 16:21:00,91.185,91.185,91.16,91.175,606800005.0
2009-01-09 16:22:00,91.175,91.175,91.055,91.115,842700005.0
2009-01-09 16:23:00,91.115,91.14,91.095,91.115,542400004.0
2009-01-09 16:24:00,91.115,91.15,91.095,91.14,565000002.0
2009-01-09 16:25:00,91.14,91.165,91.135,91.15,713400001.0
2009-01-09 16:26:00,91.15,91.31,91.145,91.3,318100003.0
2009-01-09 16:27:00,91.255,91.27,91.225,91.27,856500003.0
2009-01-09 16:28:00,91.27,91.28,91.25,91.255,623200000.0
2009-01-09 16:29:00,91.25,91.26,91.22,91.22,903000005.0
2009-01-09 16:30:00,91.225,91.245,91.125,91.125,780599998.0
2009-01-09 16:31:00,91.125,91.125,91.015,91.085,834200002.0
2009-01-09 16:32:00,91.09,91.115,91.035,91.09,851600002.0
2009-01-09 16:33:00,91.08,91.125,91.045,91.055,758600004.0
2009-01-09 16:34:00,91.05,91.05,90.795,90.81,633999999.0
2009-01-09 16:35:00,90.825,90.995,90.825,90.995,737800002.0
2009-01-09 16:36:00,90.995,91.04,90.96,91.04,679500003.0
2009-01-09 16:37:00,91.035,91.035,90.94,90.95,729200000.0
2009-01-09 16:38:00,90.95,91.015,90.92,90.99,899600004.0
2009-01-09 16:39:00,90.985,90.985,90.875,90.935,641200002.0
2009-01-09 16:40:00,90.945,91.05,90.945,90.97,640599999.0
2009-01-09 16:41:00,90.965,91.04,90.935,90.935,731700005.0
2009-01-09 16:42:00,90.935,91.0,90.91,90.915,618600002.0
2009-01-09 16:43:00,90.93,91.02,90.93,90.99,561399998.0
2009-01-09 16:44:00,90.985,90.985,90.89,90.93,768000002.0
2009-01-09 16:45:00,90.935,90.935,90.835,90.845,805600006.0
2009-01-09 16:46:00,90.85,90.91,90.85,90.9,475600000.0
2009-01-09 16:47:00,90.905,90.94,90.865,90.88,641400004.0
2009-01-09 16:48:00,90.88,90.88,90.75,90.755,732000001.0
2009-01-09 16:49:00,90.755,90.8,90.745,90.75,737000003.0
2009-01-09 16:50:00,90.735,90.835,90.71,90.815,939000005.0
2009-01-09 16:51:00,90.815,90.815,90.77,90.785,586000003.0
2009-01-09 16:52:00,90.79,90.86,90.79,90.845,292800000.0
2009-01-09 16:53:00,90.845,90.895,90.83,90.845,622000001.0
2009-01-09 16:54:00,90.85,90.865,90.8,90.855,686200004.0
2009-01-09 16:55:00,90.85,90.88,90.805,90.855,739200005.0
2009-01-09 16:56:00,90.86,90.86,90.775,90.83,624300001.0
2009-01-09 16:57:00,90.84,90.885,90.805,90.875,628400000.0
2009-01-09 16:58:00,90.875,90.89,90.815,90.83,559400002.0
2009-01-09 16:59:00,90.835,90.875,90.795,90.875,498200001.0
2009-01-09 17:00:00,90.87,90.885,90.79,90.8,538800003.0
2009-01-09 17:01:00,90.8,90.885,90.8,90.88,709800001.0
2009-01-09 17:02:00,90.885,90.915,90.87,90.895,444799999.0
2009-01-09 17:03:00,90.895,90.92,90.87,90.875,283000000.0
2009-01-09 17:04:00,90.875,90.9,90.855,90.865,446200000.0
2009-01-09 17:05:00,90.865,90.91,90.865,90.885,360000001.0
2009-01-09 17:06:00,90.875,90.92,90.875,90.895,741200001.0
2009-01-09 17:07:00,90.895,90.925,90.89,90.91,399400000.0
2009-01-09 17:08:00,90.905,90.905,90.87,90.895,265600000.0
2009-01-09 17:09:00,90.895,90.915,90.89,90.895,182600000.0
2009-01-09 17:10:00,90.895,90.925,90.875,90.905,528200006.0
2009-01-09 17:11:00,90.905,90.915,90.895,90.91,339800000.0
2009-01-09 17:12:00,90.91,90.94,90.905,90.935,843800005.0
2009-01-09 17:13:00,90.94,90.95,90.92,90.935,621000004.0
2009-01-09 17:14:00,90.935,90.94,90.91,90.925,310000002.0
2009-01-09 17:15:00,90.92,90.955,90.87,90.885,419399999.0
2009-01-09 17:16:00,90.885,90.89,90.83,90.86,566400000.0
2009-01-09 17:17:00,90.86,90.865,90.825,90.835,412000002.0
2009-01-09 17:18:00,90.835,90.835,90.78,90.795,930200006.0
2009-01-09 17:19:00,90.795,90.84,90.795,90.81,502400002.0
2009-01-09 17:20:00,90.815,90.815,90.78,90.79,393600001.0
2009-01-09 17:21:00,90.79,90.79,90.755,90.77,471000002.0
2009-01-09 17:22:00,90.765,90.8,90.76,90.8,463600000.0
2009-01-09 17:23:00,90.79,90.79,90.75,90.755,525200001.0
2009-01-09 17:24:00,90.76,90.77,90.695,90.7,423600002.0
2009-01-09 17:25:00,90.695,90.72,90.665,90.67,810600007.0
2009-01-09 17:26:00,90.67,90.715,90.665,90.68,624000009.0
2009-01-09 17:27:00,90.68,90.695,90.67,90.695,777800009.0
2009-01-09 17:28:00,90.695,90.695,90.615,90.62,555400000.0
2009-01-09 17:29:00,90.625,90.64,90.435,90.44,711799999.0
2009-01-09 17:30:00,90.435,90.435,90.27,90.28,731100002.0
2009-01-09 17:31:00,90.28,90.31,90.195,90.26,635600001.0
2009-01-09 17:32:00,90.26,90.335,90.26,90.285,879800005.0
2009-01-09 17:33:00,90.29,90.295,90.225,90.27,992899995.0
2009-01-09 17:34:00,90.27,90.27,90.17,90.195,689999999.0
2009-01-09 17:35:00,90.195,90.25,90.16,90.21,740100000.0
2009-01-09 17:36:00,90.21,90.225,90.2,90.205,629400004.0
2009-01-09 17:37:00,90.205,90.285,90.19,90.265,872400003.0
2009-01-09 17:38:00,90.265,90.335,90.265,90.33,850400000.0
2009-01-09 17:39:00,90.33,90.355,90.31,90.34,875000001.0
2009-01-09 17:40:00,90.34,90.35,90.255,90.255,804600006.0
2009-01-09 17:41:00,90.255,90.255,90.19,90.19,797500001.0
2009-01-09 17:42:00,90.195,90.24,90.19,90.19,747800004.0
2009-01-09 17:43:00,90.205,90.285,90.195,90.285,657600002.0
2009-01-09 17:44:00,90.285,90.29,90.25,90.275,731799999.0
2009-01-09 17:45:00,90.275,90.315,90.265,90.305,800400001.0
2009-01-09 17:46:00,90.305,90.305,90.26,90.29,944200004.0
2009-01-09 17:47:00,90.29,90.315,90.265,90.295,640200001.0
2009-01-09 17:48:00,90.295,90.33,90.295,90.31,517800004.0
2009-01-09 17:49:00,90.305,90.34,90.305,90.335,586400005.0
2009-01-09 17:50:00,90.33,90.35,90.28,90.28,567200004.0
2009-01-09 17:51:00,90.28,90.355,90.275,90.34,932000008.0
2009-01-09 17:52:00,90.345,90.395,90.32,90.365,941500008.0
2009-01-09 17:53:00,90.365,90.37,90.345,90.365,631399999.0
2009-01-09 17:54:00,90.355,90.38,90.335,90.37,526399999.0
2009-01-09 17:55:00,90.365,90.375,90.325,90.325,469400004.0
2009-01-09 17:56:00,90.33,90.335,90.28,90.29,445200000.0
2009-01-09 17:57:00,90.3,90.31,90.285,90.285,260800000.0
2009-01-09 17:58:00,90.285,90.29,90.24,90.26,382400001.0
2009-01-09 17:59:00,90.26,90.265,90.205,90.215,340000002.0
2009-01-09 18:00:00,90.215,90.225,90.175,90.195,516200003.0
2009-01-09 18:01:00,90.195,90.2,90.16,90.165,590100000.0
2009-01-09 18:02:00,90.17,90.21,90.165,90.2,685600004.0
2009-01-09 18:03:00,90.19,90.21,90.185,90.195,222400000.0
2009-01-09 18:04:00,90.185,90.2,90.175,90.2,206300000.0
2009-01-09 18:05:00,90.2,90.23,90.2,90.23,255900000.0
2009-01-09 18:06:00,90.235,90.265,90.22,90.26,209200000.0
2009-01-09 18:07:00,90.265,90.3,90.25,90.26,875600001.0
2009-01-09 18:08:00,90.265,90.295,90.25,90.26,460800001.0
2009-01-09 18:09:00,90.255,90.28,90.25,90.25,366200002.0
2009-01-09 18:10:00,90.25,90.255,90.205,90.205,244000000.0
2009-01-09 18:11:00,90.205,90.205,90.16,90.165,605999999.0
2009-01-09 18:12:00,90.17,90.21,90.165,90.175,768400001.0
2009-01-09 18:13:00,90.175,90.19,90.175,90.185,253200000.0
2009-01-09 18:14:00,90.185,90.27,90.185,90.255,520599998.0
2009-01-09 18:15:00,90.255,90.265,90.22,90.23,756000003.0
2009-01-09 18:16:00,90.235,90.25,90.225,90.235,836600003.0
2009-01-09 18:17:00,90.23,90.23,90.17,90.18,585400000.0
2009-01-09 18:18:00,90.175,90.195,90.16,90.19,529200001.0
2009-01-09 18:19:00,90.19,90.19,90.165,90.17,332200000.0
2009-01-09 18:20:00,90.165,90.195,90.16,90.185,190400000.0
2009-01-09 18:21:00,90.185,90.205,90.165,90.195,226400000.0
2009-01-09 18:22:00,90.185,90.245,90.185,90.245,376200002.0
2009-01-09 18:23:00,90.235,90.305,90.235,90.26,523000001.0
2009-01-09 18:24:00,90.265,90.295,90.265,90.285,471800004.0
2009-01-09 18:25:00,90.28,90.315,90.275,90.305,847600009.0
2009-01-09 18:26:00,90.305,90.305,90.26,90.285,1098200008.0
2009-01-09 18:27:00,90.285,90.295,90.255,90.26,386400003.0
2009-01-09 18:28:00,90.26,90.26,90.18,90.195,850600006.0
2009-01-09 18:29:00,90.195,90.205,90.185,90.19,490999999.0
2009-01-09 18:30:00,90.2,90.2,90.185,90.19,538800005.0
2009-01-09 18:31:00,90.205,90.26,90.205,90.26,602800005.0
2009-01-09 18:32:00,90.26,90.26,90.215,90.23,414200002.0
2009-01-09 18:33:00,90.23,90.245,90.15,90.16,468200005.0
2009-01-09 18:34:00,90.16,90.21,90.16,90.205,426099999.0
2009-01-09 18:35:00,90.205,90.205,90.185,90.185,323400000.0
2009-01-09 18:36:00,90.185,90.2,90.175,90.19,596800003.0
2009-01-09 18:37:00,90.19,90.24,90.19,90.24,324000000.0
2009-01-09 18:38:00,90.25,90.255,90.225,90.23,437500001.0
2009-01-09 18:39:00,90.23,90.23,90.21,90.23,297400002.0
2009-01-09 18:40:00,90.23,90.26,90.23,90.255,467600001.0
2009-01-09 18:41:00,90.255,90.255,90.195,90.215,715600000.0
2009-01-09 18:42:00,90.215,90.215,90.175,90.18,835600004.0
2009-01-09 18:43:00,90.18,90.205,90.18,90.195,376200001.0
2009-01-09 18:44:00,90.195,90.205,90.18,90.185,558600000.0
2009-01-09 18:45:00,90.185,90.205,90.18,90.195,492400002.0
2009-01-09 18:46:00,90.195,90.205,90.185,90.19,582200001.0
2009-01-09 18:47:00,90.19,90.205,90.185,90.2,332400000.0
2009-01-09 18:48:00,90.2,90.21,90.2,90.205,506200000.0
2009-01-09 18:49:00,90.205,90.21,90.185,90.19,333800000.0
2009-01-09 18:50:00,90.19,90.21,90.185,90.2,365199999.0
2009-01-09 18:51:00,90.2,90.245,90.185,90.245,516800000.0
2009-01-09 18:52:00,90.24,90.25,90.18,90.19,682400001.0
2009-01-09 18:53:00,90.195,90.205,90.165,90.19,624400001.0
2009-01-09 18:54:00,90.19,90.22,90.17,90.21,511600001.0
2009-01-09 18:55:00,90.21,90.23,90.2,90.21,824400010.0
2009-01-09 18:56:00,90.205,90.21,90.2,90.205,441800006.0
2009-01-09 18:57:00,90.205,90.215,90.2,90.21,623000006.0
2009-01-09 18:58:00,90.21,90.24,90.21,90.235,549800001.0
2009-01-09 18:59:00,90.235,90.27,90.235,90.25,448400002.0
2009-01-09 19:00:00,90.25,90.265,90.245,90.26,541600003.0
2009-01-09 19:01:00,90.255,90.285,90.245,90.275,526000001.0
2009-01-09 19:02:00,90.26,90.285,90.255,90.265,566599999.0
2009-01-09 19:03:00,90.265,90.265,90.255,90.26,182800000.0
2009-01-09 19:04:00,90.255,90.27,90.25,90.265,401000001.0
2009-01-09 19:05:00,90.265,90.285,90.265,90.265,319400000.0
2009-01-09 19:06:00,90.265,90.265,90.225,90.255,579600001.0
2009-01-09 19:07:00,90.255,90.34,90.255,90.325,770400006.0
2009-01-09 19:08:00,90.325,90.355,90.31,90.345,345300000.0
2009-01-09 19:09:00,90.345,90.345,90.305,90.335,430800002.0
2009-01-09 19:10:00,90.345,90.345,90.3,90.31,368400002.0
2009-01-09 19:11:00,90.31,90.33,90.275,90.275,440399999.0
2009-01-09 19:12:00,90.275,90.275,90.26,90.27,283000000.0
2009-01-09 19:13:00,90.27,90.28,90.27,90.28,26600000.0
2009-01-09 19:14:00,90.28,90.28,90.265,90.27,171200000.0
2009-01-09 19:15:00,90.27,90.305,90.27,90.285,425400001.0
2009-01-09 19:16:00,90.285,90.3,90.285,90.3,397000003.0
2009-01-09 19:17:00,90.305,90.305,90.225,90.24,231859998.0
2009-01-09 19:18:00,90.245,90.245,90.2,90.205,645600001.0
2009-01-09 19:19:00,90.205,90.235,90.205,90.225,415199999.0
2009-01-09 19:20:00,90.235,90.245,90.22,90.225,358800001.0
2009-01-09 19:21:00,90.225,90.225,90.2,90.205,339000001.0
2009-01-09 19:22:00,90.21,90.21,90.2,90.2,178200000.0
2009-01-09 19:23:00,90.2,90.24,90.195,90.23,590800005.0
2009-01-09 19:24:00,90.23,90.26,90.22,90.25,397000001.0
2009-01-09 19:25:00,90.25,90.26,90.23,90.23,421800000.0
2009-01-09 19:26:00,90.23,90.255,90.23,90.25,290800001.0
2009-01-09 19:27:00,90.25,90.26,90.25,90.25,42400000.0
2009-01-09 19:28:00,90.25,90.25,90.23,90.23,227000001.0
2009-01-09 19:29:00,90.225,90.27,90.225,90.245,434000000.0
2009-01-09 19:30:00,90.245,90.245,90.22,90.225,239800000.0
2009-01-09 19:31:00,90.22,90.22,90.195,90.205,194200000.0
2009-01-09 19:32:00,90.205,90.23,90.18,90.215,174600000.0
2009-01-09 19:33:00,90.22,90.225,90.19,90.2,371200004.0
2009-01-09 19:34:00,90.2,90.2,90.195,90.195,288600000.0
2009-01-09 19:35:00,90.2,90.21,90.19,90.2,323600001.0
2009-01-09 19:36:00,90.2,90.215,90.195,90.2,203200000.0
2009-01-09 19:37:00,90.185,90.19,90.175,90.18,407999999.0
2009-01-09 19:38:00,90.18,90.185,90.165,90.185,491200001.0
2009-01-09 19:39:00,90.185,90.215,90.185,90.2,550800002.0
2009-01-09 19:40:00,90.215,90.215,90.2,90.21,321200000.0
2009-01-09 19:41:00,90.21,90.28,90.2,90.28,570800007.0
2009-01-09 19:42:00,90.27,90.27,90.2,90.215,750800001.0
2009-01-09 19:43:00,90.215,90.225,90.18,90.185,597400000.0
2009-01-09 19:44:00,90.185,90.2,90.16,90.165,551200000.0
2009-01-09 19:45:00,90.16,90.19,90.155,90.185,625400002.0
2009-01-09 19:46:00,90.185,90.245,90.18,90.215,436200000.0
2009-01-09 19:47:00,90.22,90.225,90.19,90.215,467400000.0
2009-01-09 19:48:00,90.21,90.235,90.21,90.215,514200000.0
2009-01-09 19:49:00,90.215,90.235,90.175,90.18,402600001.0
2009-01-09 19:50:00,90.18,90.19,90.165,90.17,383599999.0
2009-01-09 19:51:00,90.17,90.185,90.165,90.185,374800000.0
2009-01-09 19:52:00,90.185,90.19,90.18,90.185,178000000.0
2009-01-09 19:53:00,90.19,90.23,90.185,90.225,246799998.0
2009-01-09 19:54:00,90.225,90.23,90.205,90.225,340999998.0
2009-01-09 19:55:00,90.225,90.235,90.195,90.2,486399998.0
2009-01-09 19:56:00,90.205,90.205,90.185,90.19,459400000.0
2009-01-09 19:57:00,90.19,90.205,90.19,90.19,177200000.0
2009-01-09 19:58:00,90.2,90.215,90.195,90.2,409800001.0
2009-01-09 19:59:00,90.2,90.2,90.185,90.19,65400000.0
2009-01-09 20:00:00,90.185,90.195,90.185,90.19,124800000.0
2009-01-09 20:01:00,90.19,90.23,90.185,90.215,314000000.0
2009-01-09 20:02:00,90.215,90.22,90.21,90.215,192000002.0
2009-01-09 20:03:00,90.215,90.22,90.205,90.215,115800000.0
2009-01-09 20:04:00,90.215,90.215,90.2,90.21,196600000.0
2009-01-09 20:05:00,90.205,90.205,90.18,90.18,80000000.0
2009-01-09 20:06:00,90.18,90.19,90.18,90.185,193200001.0
2009-01-09 20:07:00,90.19,90.195,90.18,90.19,375400001.0
2009-01-09 20:08:00,90.19,90.19,90.17,90.175,445600000.0
2009-01-09 20:09:00,90.18,90.205,90.18,90.205,156999999.0
2009-01-09 20:10:00,90.205,90.215,90.19,90.215,343600002.0
2009-01-09 20:11:00,90.22,90.22,90.185,90.21,578799997.0
2009-01-09 20:12:00,90.215,90.225,90.21,90.215,199400001.0
2009-01-09 20:13:00,90.215,90.22,90.215,90.22,39000000.0
2009-01-09 20:14:00,90.235,90.24,90.22,90.22,156000000.0
2009-01-09 20:15:00,90.22,90.255,90.215,90.235,265899998.0
2009-01-09 20:16:00,90.235,90.245,90.21,90.21,615200001.0
2009-01-09 20:17:00,90.21,90.22,90.205,90.215,535200005.0
2009-01-09 20:18:00,90.22,90.24,90.22,90.235,439000001.0
2009-01-09 20:19:00,90.235,90.255,90.225,90.255,345200003.0
2009-01-09 20:20:00,90.255,90.26,90.23,90.23,174200001.0
2009-01-09 20:21:00,90.23,90.24,90.22,90.235,547400003.0
2009-01-09 20:22:00,90.235,90.26,90.225,90.26,247800001.0
2009-01-09 20:23:00,90.26,90.265,90.23,90.26,503800001.0
2009-01-09 20:24:00,90.25,90.27,90.235,90.265,952600003.0
2009-01-09 20:25:00,90.25,90.26,90.23,90.245,490000009.0
2009-01-09 20:26:00,90.245,90.27,90.245,90.27,414600001.0
2009-01-09 20:27:00,90.255,90.275,90.255,90.27,478200005.0
2009-01-09 20:28:00,90.27,90.28,90.265,90.265,245600000.0
2009-01-09 20:29:00,90.265,90.3,90.265,90.28,241400000.0
2009-01-09 20:30:00,90.27,90.285,90.27,90.275,223599999.0
2009-01-09 20:31:00,90.265,90.275,90.255,90.26,327599998.0
2009-01-09 20:32:00,90.26,90.28,90.25,90.26,187800002.0
2009-01-09 20:33:00,90.25,90.26,90.235,90.26,198200000.0
2009-01-09 20:34:00,90.26,90.29,90.26,90.27,201999999.0
2009-01-09 20:35:00,90.27,90.285,90.27,90.285,140599999.0
2009-01-09 20:36:00,90.285,90.33,90.285,90.32,400800001.0
2009-01-09 20:37:00,90.32,90.335,90.295,90.305,542599997.0
2009-01-09 20:38:00,90.305,90.31,90.28,90.295,481800003.0
2009-01-09 20:39:00,90.315,90.315,90.29,90.31,558600011.0
2009-01-09 20:40:00,90.295,90.33,90.295,90.33,280000006.0
2009-01-09 20:41:00,90.33,90.36,90.31,90.345,438200002.0
2009-01-09 20:42:00,90.355,90.395,90.355,90.385,627099999.0
2009-01-09 20:43:00,90.385,90.415,90.33,90.335,780600001.0
2009-01-09 20:44:00,90.335,90.35,90.33,90.335,462000000.0
2009-01-09 20:45:00,90.335,90.355,90.32,90.34,644200002.0
2009-01-09 20:46:00,90.34,90.345,90.305,90.33,282499998.0
2009-01-09 20:47:00,90.32,90.325,90.3,90.3,256999996.0
2009-01-09 20:48:00,90.305,90.315,90.305,90.315,228400000.0
2009-01-09 20:49:00,90.32,90.34,90.31,90.335,255899999.0
2009-01-09 20:50:00,90.335,90.335,90.31,90.315,269799999.0
2009-01-09 20:51:00,90.32,90.32,90.295,90.315,231799999.0
2009-01-09 20:52:00,90.315,90.32,90.295,90.32,233200000.0
2009-01-09 20:53:00,90.32,90.32,90.295,90.3,341200005.0
2009-01-09 20:54:00,90.3,90.3,90.29,90.29,129600000.0
2009-01-09 20:55:00,90.295,90.295,90.26,90.265,357800001.0
2009-01-09 20:56:00,90.265,90.27,90.23,90.265,518400008.0
2009-01-09 20:57:00,90.265,90.27,90.23,90.23,414800004.0
2009-01-09 20:58:00,90.245,90.255,90.24,90.25,283199999.0
2009-01-09 20:59:00,90.25,90.255,90.25,90.255,97000000.0
2009-01-09 21:00:00,90.255,90.27,90.245,90.26,192000002.0
2009-01-09 21:01:00,90.26,90.335,90.25,90.335,440200001.0
2009-01-09 21:02:00,90.335,90.35,90.305,90.35,449599999.0
2009-01-09 21:03:00,90.35,90.36,90.345,90.36,140400000.0
2009-01-09 21:04:00,90.36,90.365,90.345,90.36,216800001.0
2009-01-09 21:05:00,90.37,90.37,90.335,90.35,421999999.0
2009-01-09 21:06:00,90.35,90.415,90.345,90.415,400600003.0
2009-01-09 21:07:00,90.415,90.42,90.39,90.42,532400000.0
2009-01-09 21:08:00,90.41,90.465,90.41,90.455,772800000.0
2009-01-09 21:09:00,90.455,90.46,90.41,90.415,356600003.0
2009-01-09 21:10:00,90.415,90.415,90.35,90.375,845999997.0
2009-01-09 21:11:00,90.375,90.395,90.365,90.395,660200001.0
2009-01-09 21:12:00,90.395,90.415,90.395,90.415,389000000.0
2009-01-09 21:13:00,90.42,90.42,90.365,90.37,715399997.0
2009-01-09 21:14:00,90.37,90.39,90.36,90.39,250600001.0
2009-01-09 21:15:00,90.39,90.39,90.36,90.375,197000002.0
2009-01-09 21:16:00,90.365,90.4,90.365,90.38,395599997.0
2009-01-09 21:17:00,90.38,90.385,90.36,90.37,236399997.0
2009-01-09 21:18:00,90.37,90.38,90.33,90.35,340599996.0
2009-01-09 21:19:00,90.35,90.35,90.325,90.345,623200000.0
2009-01-09 21:20:00,90.345,90.365,90.33,90.355,630399999.0
2009-01-09 21:21:00,90.355,90.36,90.325,90.34,562600002.0
2009-01-09 21:22:00,90.34,90.34,90.32,90.33,328199998.0
2009-01-09 21:23:00,90.33,90.34,90.29,90.29,833199995.0
2009-01-09 21:24:00,90.29,90.34,90.275,90.34,917600002.0
2009-01-09 21:25:00,90.345,90.42,90.345,90.42,699999998.0
2009-01-09 21:26:00,90.42,90.42,90.365,90.38,613600006.0
2009-01-09 21:27:00,90.38,90.53,90.38,90.51,899800004.0
2009-01-09 21:28:00,90.515,90.515,90.41,90.465,793999997.0
2009-01-09 21:29:00,90.475,90.49,90.43,90.455,331800000.0
2009-01-09 21:30:00,90.44,90.53,90.44,90.52,815000006.0
2009-01-09 21:31:00,90.52,90.52,90.48,90.495,610400002.0
2009-01-09 21:32:00,90.5,90.565,90.5,90.545,701599995.0
2009-01-09 21:33:00,90.55,90.585,90.54,90.57,619999997.0
2009-01-09 21:34:00,90.555,90.565,90.545,90.56,627199999.0
2009-01-09 21:35:00,90.565,90.58,90.52,90.53,634999998.0
2009-01-09 21:36:00,90.53,90.535,90.48,90.495,441399999.0
2009-01-09 21:37:00,90.5,90.515,90.48,90.515,576600000.0
2009-01-09 21:38:00,90.515,90.535,90.515,90.535,415999999.0
2009-01-09 21:39:00,90.54,90.57,90.535,90.55,344799999.0
2009-01-09 21:40:00,90.55,90.555,90.49,90.5,912400002.0
2009-01-09 21:41:00,90.5,90.5,90.435,90.455,1115600005.0
2009-01-09 21:42:00,90.46,90.46,90.445,90.45,313600000.0
2009-01-09 21:43:00,90.455,90.485,90.455,90.485,314799999.0
2009-01-09 21:44:00,90.485,90.505,90.435,90.47,722399993.0
2009-01-09 21:45:00,90.46,90.51,90.425,90.475,786200001.0
2009-01-09 21:46:00,90.48,90.505,90.475,90.49,780599993.0
2009-01-09 21:47:00,90.49,90.49,90.445,90.445,458400001.0
2009-01-09 21:48:00,90.45,90.49,90.45,90.47,296799999.0
2009-01-09 21:49:00,90.455,90.51,90.455,90.475,530599998.0
2009-01-09 21:50:00,90.46,90.465,90.43,90.435,618999999.0
2009-01-09 21:51:00,90.435,90.44,90.39,90.4,483800001.0
2009-01-09 21:52:00,90.4,90.405,90.37,90.37,434000000.0
2009-01-09 21:53:00,90.38,90.41,90.38,90.41,167000000.0
2009-01-09 21:54:00,90.415,90.46,90.415,90.42,468599997.0
2009-01-09 21:55:00,90.42,90.485,90.41,90.485,439199999.0
2009-01-09 21:56:00,90.495,90.51,90.43,90.455,428399995.0
2009-01-09 21:57:00,90.455,90.49,90.425,90.465,442699995.0
2009-01-09 21:58:00,90.47,90.485,90.445,90.47,702600005.0
2009-01-09 21:59:00,90.47,90.47,90.43,90.455,878999987.0
2009-01-09 22:00:00,90.455,90.465,90.44,90.45,704600002.0
2009-01-09 22:01:00,90.455,90.48,90.445,90.475,313999999.0
2009-01-09 22:02:00,90.475,90.51,90.465,90.505,411600001.0
2009-01-09 22:03:00,90.495,90.515,90.46,90.485,376599999.0
2009-01-09 22:04:00,90.485,90.52,90.475,90.495,615799999.0
2009-01-09 22:05:00,90.5,90.53,90.475,90.48,615199997.0
2009-01-09 22:06:00,90.48,90.5,90.465,90.475,546600003.0
2009-01-09 22:07:00,90.48,90.48,90.4,90.415,568000005.0
2009-01-09 22:08:00,90.425,90.425,90.4,90.41,192200001.0
2009-01-09 22:09:00,90.4,90.405,90.395,90.4,128400001.0
2009-01-09 22:10:00,90.4,90.4,90.375,90.375,225600003.0
2009-01-09 22:11:00,90.375,90.375,90.275,90.285,923900003.0
2009-01-09 22:12:00,90.285,90.31,90.285,90.3,227000000.0
2009-01-09 22:13:00,90.31,90.315,90.295,90.315,306200001.0
2009-01-09 22:14:00,90.32,90.345,90.32,90.34,120200000.0
2009-01-09 22:15:00,90.34,90.355,90.34,90.345,207400002.0
2009-01-09 22:16:00,90.345,90.37,90.335,90.365,455800001.0
2009-01-09 22:17:00,90.365,90.365,90.355,90.36,42200000.0
2009-01-09 22:18:00,90.36,90.37,90.35,90.365,388799999.0
2009-01-09 22:19:00,90.365,90.375,90.355,90.365,212400000.0
2009-01-09 22:20:00,90.365,90.365,90.355,90.36,354799998.0
2009-01-09 22:21:00,90.36,90.36,90.35,90.36,192999999.0
2009-01-09 22:22:00,90.375,90.385,90.37,90.375,346400000.0
2009-01-09 22:23:00,90.38,90.38,90.38,90.38,69400000.0
2009-01-09 22:24:00,90.38,90.38,90.355,90.355,400400001.0
2009-01-09 22:25:00,90.355,90.36,90.34,90.345,278400000.0
2009-01-09 22:26:00,90.345,90.345,90.31,90.315,361800001.0
2009-01-09 22:27:00,90.315,90.355,90.31,90.34,468200000.0
2009-01-09 22:28:00,90.345,90.35,90.33,90.335,139399999.0
2009-01-09 22:29:00,90.34,90.36,90.33,90.36,485400003.0
2009-01-09 22:30:00,90.36,90.43,90.35,90.42,535399999.0
2009-01-09 22:31:00,90.425,90.435,90.38,90.39,439799997.0
2009-01-09 22:32:00,90.415,90.445,90.415,90.435,245200001.0
2009-01-09 22:33:00,90.435,90.44,90.42,90.425,244600001.0
2009-01-09 22:34:00,90.425,90.43,90.39,90.4,379600001.0
2009-01-09 22:35:00,90.415,90.45,90.41,90.45,309599998.0
2009-01-09 22:36:00,90.45,90.45,90.44,90.445,247000001.0
2009-01-09 22:37:00,90.445,90.45,90.41,90.415,670999999.0
2009-01-09 22:38:00,90.415,90.435,90.415,90.425,304200000.0
2009-01-09 22:39:00,90.43,90.43,90.39,90.39,222400001.0
2009-01-09 22:40:00,90.39,90.395,90.37,90.375,349999997.0
2009-01-09 22:41:00,90.38,90.385,90.37,90.375,193200001.0
2009-01-09 22:42:00,90.375,90.38,90.355,90.365,510000001.0
2009-01-09 22:43:00,90.365,90.365,90.33,90.335,656799997.0
2009-01-09 22:44:00,90.34,90.34,90.34,90.34,32400000.0
2009-01-09 22:45:00,90.34,90.34,90.34,90.34,32400000.0
2009-01-09 22:46:00,90.34,90.355,90.325,90.345,246000000.0
2009-01-09 22:47:00,90.35,90.365,90.32,90.33,568800000.0
2009-01-09 22:48:00,90.335,90.345,90.33,90.33,217999998.0
2009-01-09 22:49:00,90.335,90.34,90.325,90.335,156799999.0
2009-01-09 22:50:00,90.335,90.35,90.325,90.345,264100001.0
2009-01-09 22:51:00,90.345,90.365,90.33,90.36,625200001.0
2009-01-09 22:52:00,90.36,90.365,90.335,90.335,183400000.0
2009-01-09 22:53:00,90.345,90.345,90.315,90.32,506200001.0
2009-01-09 22:54:00,90.315,90.33,90.305,90.32,274000001.0
2009-01-09 22:55:00,90.32,90.32,90.285,90.3,354800001.0
2009-01-09 22:56:00,90.3,90.305,90.29,90.295,384999999.0
2009-01-09 22:57:00,90.305,90.305,90.26,90.26,334999999.0
2009-01-09 22:58:00,90.27,90.27,90.215,90.225,548200001.0
2009-01-09 22:59:00,90.215,90.245,90.215,90.235,260200000.0
2009-01-09 23:00:00,90.235,90.24,90.23,90.23,136200001.0
2009-01-09 23:01:00,90.23,90.26,90.225,90.26,229400000.0
2009-01-09 23:02:00,90.26,90.26,90.24,90.25,128400000.0
2009-01-09 23:03:00,90.25,90.265,90.25,90.26,209200000.0
2009-01-09 23:04:00,90.26,90.275,90.225,90.24,473300000.0
2009-01-09 23:05:00,90.24,90.245,90.195,90.22,546999997.0
2009-01-09 23:06:00,90.24,90.24,90.2,90.215,464599994.0
2009-01-09 23:07:00,90.225,90.225,90.205,90.225,189200001.0
2009-01-09 23:08:00,90.225,90.24,90.215,90.235,77000000.0
2009-01-09 23:09:00,90.225,90.235,90.225,90.235,26400000.0
2009-01-09 23:10:00,90.23,90.235,90.23,90.235,35600001.0
2009-01-09 23:11:00,90.245,90.255,90.245,90.255,16800000.0
2009-01-09 23:12:00,90.245,90.285,90.245,90.285,48800000.0
2009-01-09 23:13:00,90.285,90.29,90.26,90.29,249399999.0
2009-01-09 23:14:00,90.295,90.325,90.27,90.31,392799995.0
2009-01-09 23:15:00,90.315,90.35,90.31,90.325,260599998.0
2009-01-09 23:16:00,90.31,90.33,90.31,90.33,218400001.0
2009-01-09 23:17:00,90.33,90.33,90.315,90.325,105200000.0
2009-01-09 23:18:00,90.325,90.325,90.295,90.295,106599999.0
2009-01-09 23:19:00,90.3,90.315,90.255,90.27,378799998.0
2009-01-09 23:20:00,90.27,90.305,90.265,90.275,264599999.0
2009-01-09 23:21:00,90.285,90.305,90.275,90.295,194400000.0
2009-01-09 23:22:00,90.295,90.295,90.285,90.295,109000000.0
2009-01-09 23:23:00,90.295,90.3,90.275,90.295,207400000.0
2009-01-09 23:24:00,90.295,90.32,90.295,90.31,399400000.0
2009-01-09 23:25:00,90.31,90.325,90.295,90.3,194800000.0
2009-01-09 23:26:00,90.3,90.305,90.295,90.3,68600000.0
2009-01-09 23:27:00,90.295,90.3,90.28,90.28,189599999.0
2009-01-09 23:28:00,90.295,90.3,90.28,90.285,314200002.0
2009-01-09 23:29:00,90.285,90.3,90.28,90.29,157000000.0
2009-01-09 23:30:00,90.29,90.3,90.27,90.3,526599997.0
2009-01-09 23:31:00,90.3,90.3,90.275,90.275,262399999.0
2009-01-09 23:32:00,90.28,90.305,90.28,90.295,224200000.0
2009-01-09 23:33:00,90.3,90.3,90.3,90.3,116800000.0
2009-01-09 23:34:00,90.305,90.335,90.29,90.29,289800001.0
2009-01-09 23:35:00,90.305,90.305,90.29,90.295,160400002.0
2009-01-09 23:36:00,90.295,90.31,90.295,90.31,40000000.0
2009-01-09 23:37:00,90.31,90.31,90.31,90.31,80000000.0
2009-01-09 23:38:00,90.31,90.31,90.31,90.31,40000000.0
2009-01-09 23:39:00,90.31,90.31,90.225,90.3,401599998.0
2009-01-09 23:40:00,90.3,90.325,90.27,90.29,397000000.0
2009-01-09 23:41:00,90.29,90.29,90.29,90.29,107600000.0
2009-01-09 23:42:00,90.29,90.29,90.27,90.27,109400004.0
2009-01-09 23:43:00,90.275,90.3,90.275,90.29,203800001.0
2009-01-09 23:45:00,90.295,90.375,90.295,90.375,737199997.0
2009-01-09 23:46:00,90.375,90.385,90.355,90.375,541600003.0
2009-01-09 23:47:00,90.375,90.375,90.355,90.355,309799999.0
2009-01-09 23:48:00,90.36,90.365,90.315,90.325,339400001.0
2009-01-09 23:49:00,90.315,90.345,90.315,90.335,309800002.0
2009-01-09 23:50:00,90.34,90.345,90.335,90.335,101200000.0
2009-01-09 23:51:00,90.34,90.34,90.34,90.34,39200000.0
2009-01-09 23:52:00,90.34,90.345,90.34,90.345,102600000.0
2009-01-09 23:53:00,90.345,90.345,90.335,90.34,40800000.0
2009-01-09 23:54:00,90.34,90.34,90.31,90.32,258000001.0
2009-01-09 23:55:00,90.325,90.335,90.325,90.325,97799999.0
2009-01-09 23:56:00,90.325,90.325,90.305,90.315,226000000.0
2009-01-09 23:57:00,90.315,90.315,90.305,90.31,52000000.0
2009-01-09 23:58:00,90.325,90.35,90.295,90.35,176000000.0
2009-01-09 23:59:00,90.36,90.395,90.335,90.375,243200000.0
2009-01-12 00:00:00,90.095,90.1,90.075,90.1,28000000.0
2009-01-12 00:01:00,90.1,90.1,90.1,90.1,32000000.0
2009-01-12 00:02:00,90.1,90.1,90.1,90.1,4000000.0
2009-01-12 00:03:00,90.1,90.1,90.08,90.08,16000000.0
2009-01-12 00:04:00,90.08,90.08,90.07,90.07,8000000.0
2009-01-12 00:05:00,90.08,90.08,90.07,90.075,24000000.0
2009-01-12 00:06:00,90.07,90.07,90.05,90.05,40000000.0
2009-01-12 00:07:00,90.045,90.055,90.045,90.055,32000000.0
2009-01-12 00:08:00,90.045,90.06,90.045,90.06,24000000.0
2009-01-12 00:09:00,90.05,90.06,90.045,90.06,32000000.0
2009-01-12 00:10:00,90.05,90.05,89.995,90.0,96800000.0
2009-01-12 00:11:00,90.01,90.01,90.01,90.01,20000000.0
2009-01-12 00:12:00,90.01,90.01,90.0,90.0,24000000.0
2009-01-12 00:13:00,90.01,90.025,89.995,89.995,40200000.0
2009-01-12 00:14:00,90.0,90.01,89.99,89.995,76400000.0
2009-01-12 00:15:00,89.995,90.015,89.975,89.985,55200000.0
2009-01-12 00:16:00,89.98,89.98,89.925,89.945,91400000.0
2009-01-12 00:17:00,89.945,89.985,89.92,89.95,114600000.0
2009-01-12 00:18:00,89.95,89.97,89.935,89.955,104400000.0
2009-01-12 00:19:00,89.955,89.955,89.92,89.925,77200000.0
2009-01-12 00:20:00,89.925,89.93,89.905,89.91,79199999.0
2009-01-12 00:21:00,89.91,89.935,89.905,89.93,85400000.0
2009-01-12 00:22:00,89.92,89.92,89.915,89.92,18400000.0
2009-01-12 00:23:00,89.92,89.92,89.915,89.915,7400000.0
2009-01-12 00:24:00,89.91,89.93,89.91,89.93,29400000.0
2009-01-12 00:25:00,89.93,89.93,89.92,89.925,48400000.0
2009-01-12 00:26:00,89.92,89.93,89.915,89.92,51000000.0
2009-01-12 00:27:00,89.93,89.93,89.925,89.925,30600000.0
2009-01-12 00:29:00,89.925,89.95,89.92,89.95,12600000.0
2009-01-12 00:30:00,89.95,89.95,89.935,89.935,17400000.0
2009-01-12 00:31:00,89.94,89.945,89.94,89.945,36600000.0
2009-01-12 00:32:00,89.95,89.96,89.95,89.955,34200000.0
2009-01-12 00:33:00,89.96,89.99,89.96,89.97,151400000.0
2009-01-12 00:34:00,89.965,89.98,89.96,89.965,101800000.0
2009-01-12 00:35:00,89.955,89.96,89.93,89.96,60200000.0
2009-01-12 00:36:00,89.96,89.96,89.955,89.955,13600000.0
2009-01-12 00:37:00,89.955,89.965,89.955,89.955,16800000.0
2009-01-12 00:38:00,89.955,89.955,89.955,89.955,2400000.0
2009-01-12 00:39:00,89.96,89.98,89.955,89.955,33400000.0
2009-01-12 00:40:00,89.955,89.965,89.945,89.955,59000000.0
2009-01-12 00:41:00,89.95,89.95,89.95,89.95,7000000.0
2009-01-12 00:42:00,89.95,89.95,89.92,89.92,82600000.0
2009-01-12 00:43:00,89.915,89.92,89.905,89.92,19400000.0
2009-01-12 00:44:00,89.915,89.92,89.91,89.91,52800000.0
2009-01-12 00:45:00,89.92,89.945,89.92,89.935,95400000.0
2009-01-12 00:46:00,89.935,89.935,89.935,89.935,24000000.0
2009-01-12 00:47:00,89.935,89.945,89.935,89.94,19200000.0
2009-01-12 00:48:00,89.94,89.96,89.94,89.94,32400000.0
2009-01-12 00:49:00,89.94,89.94,89.93,89.93,63000000.0
2009-01-12 00:50:00,89.935,89.95,89.92,89.95,85000000.0
2009-01-12 00:51:00,89.945,89.95,89.945,89.945,18400000.0
2009-01-12 00:52:00,89.945,89.945,89.945,89.945,3200000.0
2009-01-12 00:53:00,89.945,89.95,89.945,89.95,8400000.0
2009-01-12 00:54:00,89.95,89.95,89.95,89.95,5600000.0
2009-01-12 00:55:00,89.955,90.0,89.945,89.985,116800000.0
2009-01-12 00:56:00,89.97,89.995,89.97,89.995,19400000.0
2009-01-12 00:57:00,90.0,90.02,89.99,90.02,91600000.0
2009-01-12 00:58:00,90.03,90.04,90.01,90.025,51400000.0
2009-01-12 00:59:00,90.025,90.03,89.985,90.025,186600000.0
2009-01-12 01:00:00,90.025,90.115,89.995,90.115,144000000.0
2009-01-12 01:01:00,90.08,90.115,90.075,90.095,37400000.0
2009-01-12 01:02:00,90.095,90.095,90.04,90.065,84000000.0
2009-01-12 01:03:00,90.06,90.13,90.06,90.12,260800000.0
2009-01-12 01:04:00,90.135,90.15,90.08,90.15,106400000.0
2009-01-12 01:05:00,90.15,90.17,90.145,90.15,339999996.0
2009-01-12 01:06:00,90.15,90.16,90.14,90.14,92000000.0
2009-01-12 01:07:00,90.14,90.185,90.135,90.155,646200000.0
2009-01-12 01:08:00,90.15,90.155,90.06,90.1,560400000.0
2009-01-12 01:09:00,90.105,90.105,90.06,90.08,360000000.0
2009-01-12 01:10:00,90.085,90.085,90.065,90.07,44800000.0
2009-01-12 01:11:00,90.07,90.07,90.025,90.025,134400000.0
2009-01-12 01:12:00,90.025,90.05,90.015,90.025,501600000.0
2009-01-12 01:13:00,90.025,90.04,90.025,90.03,90400000.0
2009-01-12 01:14:00,90.03,90.03,90.025,90.025,37600000.0
2009-01-12 01:15:00,90.025,90.035,90.025,90.025,44800000.0
2009-01-12 01:16:00,90.025,90.07,90.025,90.07,183200000.0
2009-01-12 01:17:00,90.07,90.13,90.065,90.115,410400000.0
2009-01-12 01:18:00,90.115,90.115,90.07,90.08,310600000.0
2009-01-12 01:19:00,90.08,90.085,90.075,90.08,186400000.0
2009-01-12 01:20:00,90.08,90.1,90.08,90.09,128000000.0
2009-01-12 01:21:00,90.085,90.11,90.075,90.075,149600000.0
2009-01-12 01:22:00,90.085,90.095,90.08,90.08,62400000.0
2009-01-12 01:23:00,90.08,90.095,90.08,90.09,140800000.0
2009-01-12 01:24:00,90.08,90.09,90.08,90.08,62400000.0
2009-01-12 01:25:00,90.08,90.095,90.08,90.08,48000000.0
2009-01-12 01:26:00,90.08,90.12,90.08,90.11,189600000.0
2009-01-12 01:27:00,90.1,90.13,90.095,90.1,223400000.0
2009-01-12 01:28:00,90.1,90.1,90.09,90.095,154400000.0
2009-01-12 01:29:00,90.095,90.135,90.09,90.12,426200000.0
2009-01-12 01:30:00,90.12,90.135,90.11,90.11,213800000.0
2009-01-12 01:31:00,90.115,90.12,90.095,90.1,133400000.0
2009-01-12 01:32:00,90.095,90.095,90.055,90.065,70800000.0
2009-01-12 01:33:00,90.065,90.065,90.035,90.035,137200000.0
2009-01-12 01:34:00,90.035,90.05,90.035,90.045,200000000.0
2009-01-12 01:35:00,90.045,90.065,90.045,90.065,102400000.0
2009-01-12 01:36:00,90.07,90.09,90.06,90.08,209600000.0
2009-01-12 01:37:00,90.09,90.09,90.07,90.085,227000000.0
2009-01-12 01:38:00,90.085,90.09,90.075,90.09,110800000.0
2009-01-12 01:39:00,90.095,90.11,90.085,90.1,148400000.0
2009-01-12 01:40:00,90.1,90.12,90.1,90.105,72800000.0
2009-01-12 01:41:00,90.105,90.13,90.105,90.13,69600000.0
2009-01-12 01:42:00,90.13,90.15,90.125,90.14,202800000.0
2009-01-12 01:43:00,90.145,90.15,90.13,90.14,109800000.0
2009-01-12 01:44:00,90.15,90.15,90.145,90.145,111200000.0
2009-01-12 01:45:00,90.14,90.145,90.12,90.125,416000000.0
2009-01-12 01:46:00,90.125,90.13,90.12,90.13,132800000.0
2009-01-12 01:47:00,90.13,90.14,90.12,90.125,162400000.0
2009-01-12 01:48:00,90.13,90.19,90.125,90.19,265200000.0
2009-01-12 01:49:00,90.19,90.19,90.165,90.175,280400000.0
2009-01-12 01:50:00,90.175,90.18,90.15,90.18,167200000.0
2009-01-12 01:51:00,90.18,90.18,90.14,90.16,358600000.0
2009-01-12 01:52:00,90.155,90.185,90.155,90.175,228000000.0
2009-01-12 01:53:00,90.18,90.195,90.175,90.175,116000000.0
2009-01-12 01:54:00,90.175,90.18,90.175,90.175,50400000.0
2009-01-12 01:55:00,90.175,90.18,90.17,90.175,28000000.0
2009-01-12 01:56:00,90.17,90.175,90.16,90.17,104200000.0
2009-01-12 01:57:00,90.17,90.17,90.15,90.155,98000000.0
2009-01-12 01:58:00,90.155,90.155,90.15,90.15,45600000.0
2009-01-12 01:59:00,90.15,90.155,90.135,90.135,215800000.0
2009-01-12 02:00:00,90.13,90.14,90.095,90.11,112600000.0
2009-01-12 02:01:00,90.115,90.145,90.115,90.14,201000000.0
2009-01-12 02:02:00,90.14,90.145,90.13,90.145,58000000.0
2009-01-12 02:03:00,90.15,90.16,90.15,90.16,38400000.0
2009-01-12 02:04:00,90.155,90.175,90.155,90.175,48000000.0
2009-01-12 02:05:00,90.18,90.185,90.17,90.185,88000000.0
2009-01-12 02:06:00,90.19,90.26,90.19,90.24,236800000.0
2009-01-12 02:07:00,90.24,90.24,90.17,90.19,141800000.0
2009-01-12 02:08:00,90.185,90.185,90.185,90.185,21600000.0
2009-01-12 02:09:00,90.185,90.185,90.175,90.18,22400000.0
2009-01-12 02:10:00,90.175,90.18,90.175,90.18,20000000.0
2009-01-12 02:11:00,90.18,90.2,90.18,90.19,182200000.0
2009-01-12 02:12:00,90.19,90.195,90.185,90.195,32200000.0
2009-01-12 02:13:00,90.06,90.07,90.05,90.07,105200000.0
2009-01-12 02:14:00,90.195,90.215,90.195,90.215,105200000.0
2009-01-12 02:15:00,90.215,90.225,90.215,90.225,9600000.0
2009-01-12 02:16:00,90.225,90.225,90.205,90.215,68400000.0
2009-01-12 02:17:00,90.215,90.215,90.125,90.14,253800000.0
2009-01-12 02:18:00,90.135,90.15,90.1,90.11,366000000.0
2009-01-12 02:19:00,90.11,90.165,90.11,90.145,225600000.0
2009-01-12 02:20:00,90.145,90.175,90.125,90.13,345200000.0
2009-01-12 02:21:00,90.13,90.135,90.095,90.105,274000000.0
2009-01-12 02:22:00,90.1,90.105,90.085,90.095,197400000.0
2009-01-12 02:23:00,90.09,90.1,90.085,90.095,89200000.0
2009-01-12 02:24:00,90.09,90.12,90.08,90.11,147600000.0
2009-01-12 02:25:00,90.11,90.12,90.1,90.11,81600000.0
2009-01-12 02:26:00,90.115,90.115,90.1,90.11,66200000.0
2009-01-12 02:27:00,90.11,90.11,90.1,90.105,39200000.0
2009-01-12 02:28:00,90.105,90.14,90.07,90.11,221600000.0
2009-01-12 02:29:00,90.11,90.115,90.06,90.06,177800000.0
2009-01-12 02:30:00,90.065,90.07,90.06,90.065,28000000.0
2009-01-12 02:31:00,90.07,90.07,90.025,90.035,169600000.0
2009-01-12 02:32:00,90.035,90.055,90.035,90.055,59000000.0
2009-01-12 02:33:00,90.05,90.05,90.05,90.05,6400000.0
2009-01-12 02:34:00,90.05,90.065,90.03,90.065,195600000.0
2009-01-12 02:35:00,90.07,90.07,90.05,90.06,136200000.0
2009-01-12 02:36:00,90.055,90.06,89.985,89.995,251000000.0
2009-01-12 02:37:00,90.0,90.005,89.96,89.985,213800000.0
2009-01-12 02:38:00,89.98,89.99,89.94,89.97,285800000.0
2009-01-12 02:39:00,89.98,90.015,89.975,90.0,258600000.0
2009-01-12 02:40:00,90.005,90.035,89.995,90.015,126400000.0
2009-01-12 02:41:00,90.005,90.015,90.005,90.005,60400000.0
2009-01-12 02:42:00,90.005,90.02,90.005,90.015,92400000.0
2009-01-12 02:43:00,90.025,90.035,90.005,90.015,254600000.0
2009-01-12 02:44:00,90.015,90.015,89.985,89.99,223600000.0
2009-01-12 02:45:00,89.99,90.02,89.97,89.99,286800000.0
2009-01-12 02:46:00,89.99,90.005,89.99,89.99,94400000.0
2009-01-12 02:47:00,89.99,90.01,89.99,90.005,65800000.0
2009-01-12 02:48:00,90.01,90.01,90.005,90.005,24000000.0
2009-01-12 02:49:00,90.005,90.005,90.005,90.005,33600000.0
2009-01-12 02:50:00,90.005,90.005,89.98,89.99,104800000.0
2009-01-12 02:51:00,89.98,89.995,89.955,89.975,220000000.0
2009-01-12 02:52:00,89.975,89.98,89.96,89.975,163200000.0
2009-01-12 02:53:00,89.975,89.985,89.965,89.97,92600000.0
2009-01-12 02:54:00,89.955,89.975,89.945,89.97,227200000.0
2009-01-12 02:55:00,89.975,90.005,89.975,90.005,112600000.0
2009-01-12 02:56:00,90.005,90.02,90.005,90.005,68000000.0
2009-01-12 02:57:00,90.005,90.015,89.985,90.005,192200000.0
2009-01-12 02:58:00,90.005,90.04,89.995,90.035,172200000.0
2009-01-12 02:59:00,90.03,90.085,90.03,90.085,141600000.0
2009-01-12 03:00:00,90.08,90.095,90.08,90.095,84600000.0
2009-01-12 03:01:00,90.095,90.095,90.095,90.095,24400000.0
2009-01-12 03:02:00,90.09,90.095,90.075,90.08,109200000.0
2009-01-12 03:03:00,90.08,90.09,90.08,90.085,141600000.0
2009-01-12 03:04:00,90.085,90.09,90.065,90.07,161000000.0
2009-01-12 03:05:00,90.07,90.085,90.07,90.085,23000000.0
2009-01-12 03:06:00,90.085,90.09,90.035,90.045,219000000.0
2009-01-12 03:07:00,90.055,90.07,90.045,90.07,92800000.0
2009-01-12 03:08:00,90.065,90.065,90.035,90.055,115200000.0
2009-01-12 03:09:00,90.06,90.06,90.055,90.055,9600000.0
2009-01-12 03:10:00,90.05,90.055,90.015,90.015,239200000.0
2009-01-12 03:11:00,90.02,90.03,90.01,90.025,253800000.0
2009-01-12 03:12:00,90.035,90.055,90.035,90.045,132200000.0
2009-01-12 03:13:00,90.045,90.06,90.045,90.055,196000000.0
2009-01-12 03:14:00,90.055,90.085,90.025,90.035,209400000.0
2009-01-12 03:15:00,90.035,90.055,90.035,90.055,60200000.0
2009-01-12 03:16:00,90.055,90.08,90.055,90.055,77800000.0
2009-01-12 03:17:00,90.055,90.065,90.055,90.055,32400000.0
2009-01-12 03:18:00,90.055,90.085,90.035,90.085,242800000.0
2009-01-12 03:19:00,90.08,90.1,90.08,90.1,102400000.0
2009-01-12 03:20:00,90.1,90.115,90.09,90.11,129800000.0
2009-01-12 03:21:00,90.115,90.145,90.115,90.14,145200000.0
2009-01-12 03:22:00,90.14,90.155,90.13,90.14,247800000.0
2009-01-12 03:23:00,90.14,90.145,90.13,90.13,209400000.0
2009-01-12 03:24:00,90.13,90.14,90.11,90.11,226400000.0
2009-01-12 03:25:00,90.11,90.115,90.1,90.11,200400000.0
2009-01-12 03:26:00,90.11,90.115,90.095,90.105,100400000.0
2009-01-12 03:27:00,90.105,90.115,90.1,90.115,51600000.0
2009-01-12 03:28:00,90.115,90.12,90.095,90.115,195000000.0
2009-01-12 03:29:00,90.115,90.125,90.105,90.115,84400000.0
2009-01-12 03:30:00,90.115,90.13,90.115,90.125,82400000.0
2009-01-12 03:31:00,90.125,90.125,90.09,90.1,85600000.0
2009-01-12 03:32:00,90.1,90.105,90.1,90.1,19200000.0
2009-01-12 03:33:00,90.1,90.1,90.09,90.09,84800000.0
2009-01-12 03:34:00,90.09,90.09,90.045,90.055,231000000.0
2009-01-12 03:35:00,90.055,90.065,90.055,90.065,85200000.0
2009-01-12 03:36:00,90.065,90.085,90.06,90.085,104200000.0
2009-01-12 03:37:00,90.085,90.09,90.08,90.09,40800000.0
2009-01-12 03:38:00,90.095,90.115,90.095,90.115,33600000.0
2009-01-12 03:39:00,90.115,90.145,90.115,90.145,48000000.0
2009-01-12 03:40:00,90.14,90.165,90.14,90.165,151200000.0
2009-01-12 03:41:00,90.16,90.17,90.155,90.16,87400000.0
2009-01-12 03:42:00,90.16,90.18,90.15,90.155,130400000.0
2009-01-12 03:43:00,90.16,90.17,90.15,90.155,82800000.0
2009-01-12 03:44:00,90.155,90.17,90.155,90.16,40800000.0
2009-01-12 03:45:00,90.16,90.16,90.155,90.16,64000000.0
2009-01-12 03:46:00,90.155,90.16,90.095,90.115,53600000.0
2009-01-12 03:47:00,90.105,90.155,90.09,90.125,233200000.0
2009-01-12 03:48:00,90.125,90.13,90.085,90.115,165600000.0
2009-01-12 03:49:00,90.125,90.155,90.12,90.155,243000000.0
2009-01-12 03:50:00,90.15,90.15,90.135,90.14,153800000.0
2009-01-12 03:51:00,90.14,90.14,90.095,90.105,127000000.0
2009-01-12 03:52:00,90.105,90.105,90.085,90.09,224600000.0
2009-01-12 03:53:00,90.09,90.1,90.09,90.1,13600000.0
2009-01-12 03:54:00,90.1,90.1,90.1,90.1,3200000.0
2009-01-12 03:55:00,90.1,90.1,90.09,90.09,63600000.0
2009-01-12 03:56:00,90.09,90.1,90.09,90.095,175200000.0
2009-01-12 03:57:00,90.095,90.095,90.095,90.095,55400000.0
2009-01-12 03:58:00,90.095,90.095,90.095,90.095,52200000.0
2009-01-12 03:59:00,90.095,90.095,90.095,90.095,63000000.0
2009-01-12 04:00:00,90.095,90.105,90.095,90.1,105600000.0
2009-01-12 04:01:00,90.1,90.105,90.1,90.105,4800000.0
2009-01-12 04:02:00,90.11,90.115,90.105,90.115,40400000.0
2009-01-12 04:03:00,90.11,90.12,90.105,90.11,267400000.0
2009-01-12 04:04:00,90.115,90.12,90.11,90.12,26400000.0
2009-01-12 04:05:00,90.11,90.125,90.11,90.115,76400000.0
2009-01-12 04:06:00,90.115,90.14,90.115,90.14,70000000.0
2009-01-12 04:07:00,90.14,90.155,90.14,90.155,38400000.0
2009-01-12 04:08:00,90.155,90.165,90.155,90.16,102400000.0
2009-01-12 04:09:00,90.155,90.185,90.155,90.18,125200000.0
2009-01-12 04:10:00,90.18,90.18,90.18,90.18,100000000.0
2009-01-12 04:11:00,90.175,90.175,90.155,90.155,174000000.0
2009-01-12 04:12:00,90.155,90.17,90.145,90.16,148400000.0
2009-01-12 04:13:00,90.155,90.175,90.155,90.16,76600000.0
2009-01-12 04:14:00,90.16,90.18,90.16,90.175,137000000.0
2009-01-12 04:15:00,90.175,90.175,90.165,90.17,108800000.0
2009-01-12 04:16:00,90.17,90.17,90.16,90.16,224800000.0
2009-01-12 04:17:00,90.16,90.16,90.16,90.16,14400000.0
2009-01-12 04:18:00,90.16,90.165,90.16,90.165,26400000.0
2009-01-12 04:19:00,90.165,90.165,90.165,90.165,40800000.0
2009-01-12 04:20:00,90.165,90.165,90.16,90.16,20800000.0
2009-01-12 04:21:00,90.155,90.155,90.145,90.155,105400000.0
2009-01-12 04:22:00,90.155,90.155,90.15,90.15,64800000.0
2009-01-12 04:23:00,90.15,90.15,90.15,90.15,52000000.0
2009-01-12 04:24:00,90.15,90.155,90.15,90.155,18400000.0
2009-01-12 04:25:00,90.155,90.155,90.15,90.15,52600000.0
2009-01-12 04:26:00,90.15,90.15,90.15,90.15,72800000.0
2009-01-12 04:27:00,90.15,90.15,90.125,90.125,197600001.0
2009-01-12 04:28:00,90.125,90.125,90.11,90.115,55400000.0
2009-01-12 04:29:00,90.12,90.12,90.12,90.12,54400000.0
2009-01-12 04:30:00,90.12,90.12,90.115,90.115,26200000.0
2009-01-12 04:31:00,90.11,90.12,90.105,90.12,127800000.0
2009-01-12 04:32:00,90.12,90.12,90.12,90.12,4800000.0
2009-01-12 04:33:00,90.125,90.13,90.115,90.13,106600000.0
2009-01-12 04:34:00,90.13,90.15,90.13,90.14,65600000.0
2009-01-12 04:35:00,90.135,90.165,90.135,90.165,92000000.0
2009-01-12 04:36:00,90.175,90.175,90.175,90.175,2400000.0
2009-01-12 04:37:00,90.175,90.175,90.17,90.17,30400000.0
2009-01-12 04:38:00,90.17,90.17,90.17,90.17,2400000.0
2009-01-12 04:39:00,90.165,90.17,90.165,90.17,23200000.0
2009-01-12 04:40:00,90.17,90.17,90.15,90.15,66400000.0
2009-01-12 04:41:00,90.06,90.06,90.05,90.05,150400000.0
2009-01-12 04:42:00,90.16,90.16,90.14,90.15,150400000.0
2009-01-12 04:43:00,90.145,90.145,90.145,90.145,8800000.0
2009-01-12 04:44:00,90.145,90.145,90.13,90.14,74400000.0
2009-01-12 04:45:00,90.14,90.14,90.13,90.13,22800000.0
2009-01-12 04:46:00,90.13,90.14,90.13,90.13,91200000.0
2009-01-12 04:47:00,90.13,90.14,90.125,90.125,88200000.0
2009-01-12 04:48:00,90.125,90.125,90.125,90.125,112000000.0
2009-01-12 04:49:00,90.125,90.13,90.125,90.13,193800000.0
2009-01-12 04:50:00,90.135,90.135,90.125,90.135,23200000.0
2009-01-12 04:51:00,90.135,90.135,90.12,90.12,66600000.0
2009-01-12 04:52:00,90.12,90.12,90.1,90.11,79200000.0
2009-01-12 04:53:00,90.115,90.115,90.1,90.11,64800000.0
2009-01-12 04:54:00,90.11,90.115,90.105,90.11,28800000.0
2009-01-12 04:55:00,90.11,90.11,90.11,90.11,4800000.0
2009-01-12 04:56:00,90.11,90.11,90.095,90.095,26400000.0
2009-01-12 04:57:00,90.085,90.095,90.085,90.095,32600000.0
2009-01-12 04:58:00,90.095,90.1,90.095,90.1,24800000.0
2009-01-12 04:59:00,90.095,90.105,90.095,90.105,72000000.0
2009-01-12 05:00:00,90.105,90.105,90.1,90.1,19200000.0
2009-01-12 05:01:00,90.1,90.1,90.1,90.1,14400000.0
2009-01-12 05:02:00,90.1,90.1,90.09,90.095,36000000.0
2009-01-12 05:03:00,90.095,90.1,90.095,90.1,35200000.0
2009-01-12 05:04:00,90.105,90.11,90.085,90.085,46200000.0
2009-01-12 05:05:00,90.09,90.09,90.075,90.08,70400000.0
2009-01-12 05:06:00,90.08,90.08,90.045,90.045,60800000.0
2009-01-12 05:07:00,90.045,90.055,90.035,90.055,80000000.0
2009-01-12 05:08:00,90.055,90.055,90.04,90.04,38400000.0
2009-01-12 05:09:00,90.04,90.07,90.04,90.07,38400000.0
2009-01-12 05:10:00,90.065,90.065,90.06,90.06,19200000.0
2009-01-12 05:11:00,90.06,90.07,90.06,90.07,38400000.0
2009-01-12 05:12:00,90.07,90.08,90.07,90.07,90200000.0
2009-01-12 05:13:00,90.07,90.08,90.07,90.07,21600000.0
2009-01-12 05:14:00,90.07,90.07,90.07,90.07,12000000.0
2009-01-12 05:15:00,90.065,90.065,90.06,90.065,92000000.0
2009-01-12 05:16:00,90.065,90.07,90.065,90.07,38400000.0
2009-01-12 05:17:00,90.07,90.07,90.07,90.07,12000000.0
2009-01-12 05:18:00,90.07,90.07,90.06,90.065,66200000.0
2009-01-12 05:19:00,90.065,90.065,90.06,90.06,20000000.0
2009-01-12 05:20:00,90.065,90.065,90.06,90.065,22400000.0
2009-01-12 05:21:00,90.06,90.06,90.035,90.04,121600000.0
2009-01-12 05:22:00,90.04,90.04,90.04,90.04,4800000.0
2009-01-12 05:23:00,90.045,90.045,90.045,90.045,7200000.0
2009-01-12 05:24:00,90.05,90.05,90.035,90.035,22400000.0
2009-01-12 05:25:00,90.045,90.05,90.04,90.05,44800000.0
2009-01-12 05:26:00,90.05,90.05,90.04,90.045,37200000.0
2009-01-12 05:27:00,90.045,90.05,90.045,90.05,36000000.0
2009-01-12 05:28:00,90.05,90.07,90.05,90.07,149600000.0
2009-01-12 05:29:00,90.07,90.09,90.065,90.08,417600000.0
2009-01-12 05:30:00,90.08,90.095,90.075,90.075,275000000.0
2009-01-12 05:31:00,90.075,90.075,90.025,90.035,485400001.0
2009-01-12 05:32:00,90.035,90.035,90.015,90.015,333600000.0
2009-01-12 05:33:00,90.01,90.03,90.01,90.025,393600000.0
2009-01-12 05:34:00,90.025,90.085,90.025,90.075,367200000.0
2009-01-12 05:35:00,90.075,90.075,90.045,90.06,145600000.0
2009-01-12 05:36:00,90.06,90.06,90.01,90.04,428000001.0
2009-01-12 05:37:00,90.04,90.07,90.04,90.065,93000000.0
2009-01-12 05:38:00,90.065,90.07,90.065,90.07,57600000.0
2009-01-12 05:39:00,90.065,90.065,90.03,90.055,321400001.0
2009-01-12 05:40:00,90.055,90.07,90.05,90.06,271000000.0
2009-01-12 05:41:00,90.08,90.09,90.07,90.08,72000000.0
2009-01-12 05:42:00,90.055,90.055,90.05,90.05,72000000.0
2009-01-12 05:43:00,90.05,90.055,90.05,90.05,12000000.0
2009-01-12 05:44:00,90.05,90.05,90.04,90.04,124800000.0
2009-01-12 05:45:00,90.04,90.055,90.04,90.045,261400000.0
2009-01-12 05:46:00,90.045,90.05,90.04,90.045,263000000.0
2009-01-12 05:47:00,90.045,90.045,90.04,90.045,200200000.0
2009-01-12 05:48:00,90.04,90.045,90.04,90.04,91600000.0
2009-01-12 05:49:00,90.04,90.04,90.04,90.04,43200000.0
2009-01-12 05:50:00,90.04,90.065,90.04,90.065,78400000.0
2009-01-12 05:51:00,90.06,90.065,90.04,90.055,358000001.0
2009-01-12 05:52:00,90.065,90.065,90.065,90.065,2400000.0
2009-01-12 05:53:00,90.065,90.065,90.06,90.06,44800000.0
2009-01-12 05:54:00,90.06,90.06,90.06,90.06,44800000.0
2009-01-12 05:55:00,90.06,90.065,90.06,90.065,64000000.0
2009-01-12 05:56:00,90.06,90.065,90.05,90.055,124800000.0
2009-01-12 05:57:00,90.05,90.06,90.05,90.06,261000000.0
2009-01-12 05:59:00,90.06,90.06,90.06,90.06,68800000.0
2009-01-12 06:00:00,90.06,90.065,90.06,90.065,97600000.0
2009-01-12 06:01:00,90.065,90.07,90.06,90.07,70400000.0
2009-01-12 06:02:00,90.065,90.065,90.055,90.06,133600000.0
2009-01-12 06:03:00,90.065,90.075,90.055,90.06,305400001.0
2009-01-12 06:04:00,90.075,90.085,90.06,90.075,331199999.0
2009-01-12 06:05:00,90.075,90.075,90.065,90.075,163200001.0
2009-01-12 06:06:00,90.075,90.075,90.065,90.065,128800000.0
2009-01-12 06:07:00,90.065,90.065,90.06,90.06,177600000.0
2009-01-12 06:08:00,90.065,90.065,90.055,90.06,350800000.0
2009-01-12 06:09:00,90.06,90.06,90.045,90.045,195200000.0
2009-01-12 06:10:00,90.05,90.06,90.05,90.06,93600000.0
2009-01-12 06:11:00,90.065,90.065,90.055,90.055,196600000.0
2009-01-12 06:12:00,90.055,90.065,90.055,90.06,211600000.0
2009-01-12 06:13:00,90.06,90.06,90.045,90.05,303200000.0
2009-01-12 06:14:00,90.05,90.055,90.035,90.04,282400000.0
2009-01-12 06:15:00,90.04,90.05,90.04,90.045,210400000.0
2009-01-12 06:16:00,90.045,90.06,90.045,90.045,160800000.0
2009-01-12 06:17:00,90.045,90.05,90.04,90.05,92600000.0
2009-01-12 06:18:00,90.14,90.15,90.13,90.13,88800000.0
2009-01-12 06:19:00,90.055,90.07,90.055,90.065,88800000.0
2009-01-12 06:20:00,90.06,90.065,90.055,90.055,84000000.0
2009-01-12 06:21:00,90.14,90.16,90.14,90.15,183000000.0
2009-01-12 06:22:00,90.055,90.105,90.055,90.105,183000000.0
2009-01-12 06:23:00,90.105,90.105,90.075,90.075,88200000.0
2009-01-12 06:24:00,90.075,90.1,90.075,90.09,217600000.0
2009-01-12 06:25:00,90.09,90.095,90.08,90.08,88000000.0
2009-01-12 06:26:00,90.095,90.095,90.075,90.08,87200000.0
2009-01-12 06:27:00,90.085,90.09,90.075,90.075,194400000.0
2009-01-12 06:28:00,90.075,90.085,90.075,90.075,88000000.0
2009-01-12 06:29:00,90.075,90.1,90.065,90.07,260600003.0
2009-01-12 06:30:00,90.065,90.085,90.065,90.065,262200000.0
2009-01-12 06:31:00,90.06,90.065,90.06,90.065,27200000.0
2009-01-12 06:32:00,90.065,90.065,90.05,90.05,222800000.0
2009-01-12 06:33:00,90.05,90.065,90.05,90.055,342000000.0
2009-01-12 06:34:00,90.055,90.07,90.055,90.07,121600000.0
2009-01-12 06:35:00,90.075,90.095,90.075,90.09,180800000.0
2009-01-12 06:36:00,90.09,90.1,90.09,90.1,243400000.0
2009-01-12 06:37:00,90.09,90.1,90.09,90.095,121400000.0
2009-01-12 06:38:00,90.095,90.11,90.095,90.095,200800000.0
2009-01-12 06:39:00,90.095,90.095,90.085,90.095,204000000.0
2009-01-12 06:40:00,90.095,90.095,90.09,90.09,30400000.0
2009-01-12 06:41:00,90.09,90.1,90.08,90.095,522000000.0
2009-01-12 06:42:00,90.085,90.09,90.065,90.08,273600000.0
2009-01-12 06:43:00,90.085,90.085,90.08,90.08,153600000.0
2009-01-12 06:44:00,90.09,90.09,90.08,90.08,50400000.0
2009-01-12 06:45:00,90.08,90.08,90.08,90.08,56800000.0
2009-01-12 06:46:00,90.08,90.085,90.08,90.08,257600000.0
2009-01-12 06:47:00,90.08,90.08,90.08,90.08,263200000.0
2009-01-12 06:48:00,90.08,90.08,90.08,90.08,169600000.0
2009-01-12 06:49:00,90.08,90.095,90.075,90.095,136800000.0
2009-01-12 06:50:00,90.095,90.095,90.08,90.08,42400000.0
2009-01-12 06:51:00,90.095,90.105,90.09,90.105,40800000.0
2009-01-12 06:52:00,90.1,90.105,90.085,90.1,157600000.0
2009-01-12 06:53:00,90.095,90.095,90.08,90.095,58400000.0
2009-01-12 06:54:00,90.1,90.1,90.09,90.09,36000000.0
2009-01-12 06:55:00,90.085,90.09,90.085,90.09,7200000.0
2009-01-12 06:56:00,90.09,90.105,90.09,90.09,45600000.0
2009-01-12 06:57:00,90.09,90.11,90.09,90.11,102400000.0
2009-01-12 06:58:00,90.11,90.11,90.095,90.105,40000000.0
2009-01-12 06:59:00,90.095,90.105,90.095,90.105,36000000.0
2009-01-12 07:00:00,90.095,90.11,90.085,90.095,191200000.0
2009-01-12 07:01:00,90.105,90.105,90.095,90.095,75200000.0
2009-01-12 07:02:00,90.095,90.1,90.09,90.1,68800000.0
2009-01-12 07:03:00,90.09,90.1,90.09,90.095,72000000.0
2009-01-12 07:04:00,90.095,90.12,90.095,90.115,110400000.0
2009-01-12 07:05:00,90.12,90.145,90.115,90.14,136000000.0
2009-01-12 07:06:00,90.14,90.185,90.14,90.18,863000000.0
2009-01-12 07:07:00,90.185,90.19,90.155,90.175,366000000.0
2009-01-12 07:08:00,90.175,90.19,90.175,90.185,306200000.0
2009-01-12 07:09:00,90.185,90.2,90.14,90.14,415800001.0
2009-01-12 07:10:00,90.14,90.17,90.14,90.155,654400002.0
2009-01-12 07:11:00,90.155,90.155,90.14,90.15,503400000.0
2009-01-12 07:12:00,90.15,90.155,90.145,90.155,110100000.0
2009-01-12 07:13:00,90.155,90.155,90.14,90.14,74200000.0
2009-01-12 07:14:00,90.14,90.14,90.14,90.14,181800000.0
2009-01-12 07:15:00,90.14,90.14,90.14,90.14,47400001.0
2009-01-12 07:16:00,90.14,90.15,90.14,90.15,62799999.0
2009-01-12 07:17:00,90.15,90.15,90.135,90.14,446200000.0
2009-01-12 07:18:00,90.145,90.145,90.13,90.13,184600000.0
2009-01-12 07:19:00,90.135,90.135,90.13,90.13,20800000.0
2009-01-12 07:20:00,90.13,90.13,90.11,90.11,137500000.0
2009-01-12 07:21:00,90.13,90.16,90.125,90.145,137500000.0
2009-01-12 07:22:00,90.145,90.155,90.145,90.15,160800000.0
2009-01-12 07:23:00,90.15,90.155,90.15,90.15,132000000.0
2009-01-12 07:24:00,90.15,90.155,90.15,90.155,209600000.0
2009-01-12 07:25:00,90.155,90.17,90.155,90.16,283200000.0
2009-01-12 07:26:00,90.16,90.205,90.16,90.175,401200000.0
2009-01-12 07:27:00,90.175,90.185,90.175,90.18,73600000.0
2009-01-12 07:28:00,90.18,90.22,90.18,90.195,335200000.0
2009-01-12 07:29:00,90.195,90.195,90.185,90.185,90200001.0
2009-01-12 07:30:00,90.185,90.185,90.155,90.17,408000000.0
2009-01-12 07:31:00,90.17,90.17,90.17,90.17,31200000.0
2009-01-12 07:32:00,90.17,90.17,90.16,90.165,268000000.0
2009-01-12 07:33:00,90.165,90.165,90.13,90.14,860200000.0
2009-01-12 07:34:00,90.14,90.14,90.12,90.12,128000000.0
2009-01-12 07:35:00,90.12,90.12,90.105,90.105,276600000.0
2009-01-12 07:36:00,90.105,90.12,90.105,90.12,188800000.0
2009-01-12 07:37:00,90.12,90.12,90.105,90.115,176000000.0
2009-01-12 07:38:00,90.11,90.115,90.105,90.11,63600000.0
2009-01-12 07:39:00,90.11,90.12,90.11,90.12,23200000.0
2009-01-12 07:40:00,90.12,90.16,90.12,90.15,159000000.0
2009-01-12 07:41:00,90.155,90.155,90.125,90.125,317600000.0
2009-01-12 07:42:00,90.125,90.14,90.125,90.14,548000000.0
2009-01-12 07:43:00,90.14,90.14,90.135,90.135,401800000.0
2009-01-12 07:44:00,90.135,90.14,90.125,90.125,153000001.0
2009-01-12 07:45:00,90.13,90.13,90.13,90.13,7200000.0
2009-01-12 07:46:00,90.135,90.155,90.135,90.145,465800000.0
2009-01-12 07:47:00,90.145,90.145,90.145,90.145,48000000.0
2009-01-12 07:48:00,90.145,90.145,90.145,90.145,37600000.0
2009-01-12 07:49:00,90.145,90.16,90.145,90.16,140000000.0
2009-01-12 07:50:00,90.165,90.165,90.16,90.16,23200000.0
2009-01-12 07:51:00,90.11,90.11,90.11,90.11,113600000.0
2009-01-12 07:52:00,90.165,90.165,90.135,90.135,113600000.0
2009-01-12 07:53:00,90.1,90.11,90.1,90.1,12000000.0
2009-01-12 07:54:00,90.14,90.14,90.14,90.14,12000000.0
2009-01-12 07:55:00,90.135,90.145,90.135,90.14,68000000.0
2009-01-12 07:56:00,90.145,90.145,90.145,90.145,21600000.0
2009-01-12 07:57:00,90.145,90.16,90.14,90.15,88800000.0
2009-01-12 07:58:00,90.155,90.155,90.145,90.155,30400000.0
2009-01-12 07:59:00,90.15,90.15,90.13,90.135,40000000.0
2009-01-12 08:00:00,90.13,90.13,90.125,90.13,47200000.0
2009-01-12 08:01:00,90.135,90.135,90.13,90.13,16800000.0
2009-01-12 08:02:00,90.135,90.135,90.13,90.13,9600000.0
2009-01-12 08:03:00,90.125,90.13,90.125,90.125,17600000.0
2009-01-12 08:04:00,90.125,90.145,90.125,90.13,183600000.0
2009-01-12 08:05:00,90.14,90.145,90.125,90.125,197800001.0
2009-01-12 08:06:00,90.125,90.125,90.125,90.125,16800000.0
2009-01-12 08:07:00,90.125,90.125,90.12,90.12,50400000.0
2009-01-12 08:08:00,90.12,90.13,90.12,90.13,45600000.0
2009-01-12 08:09:00,90.13,90.135,90.13,90.13,24000000.0
2009-01-12 08:10:00,90.13,90.13,90.115,90.115,118800000.0
2009-01-12 08:11:00,90.115,90.115,90.07,90.075,247400000.0
2009-01-12 08:12:00,90.075,90.075,90.055,90.065,191200000.0
2009-01-12 08:13:00,90.07,90.08,90.07,90.08,19200000.0
2009-01-12 08:14:00,90.09,90.09,90.075,90.08,191800000.0
2009-01-12 08:15:00,90.075,90.095,90.075,90.095,105200000.0
2009-01-12 08:16:00,90.095,90.105,90.08,90.08,239800001.0
2009-01-12 08:17:00,90.08,90.085,90.06,90.065,206000000.0
2009-01-12 08:18:00,90.065,90.105,90.065,90.1,222000000.0
2009-01-12 08:19:00,90.105,90.115,90.1,90.115,123200000.0
2009-01-12 08:20:00,90.115,90.125,90.11,90.11,108800000.0
2009-01-12 08:21:00,90.11,90.12,90.11,90.11,132000000.0
2009-01-12 08:22:00,90.11,90.125,90.11,90.115,157600000.0
2009-01-12 08:23:00,90.115,90.125,90.065,90.12,507800003.0
2009-01-12 08:24:00,90.135,90.145,90.115,90.125,564200002.0
2009-01-12 08:25:00,90.125,90.13,90.12,90.12,245600000.0
2009-01-12 08:26:00,90.12,90.14,90.12,90.14,181400000.0
2009-01-12 08:27:00,90.14,90.16,90.135,90.15,177600000.0
2009-01-12 08:28:00,90.145,90.17,90.145,90.17,235200000.0
2009-01-12 08:29:00,90.16,90.16,90.16,90.16,30400000.0
2009-01-12 08:30:00,90.165,90.17,90.16,90.16,271200000.0
2009-01-12 08:31:00,90.17,90.185,90.16,90.175,357800000.0
2009-01-12 08:32:00,90.175,90.18,90.15,90.15,206400000.0
2009-01-12 08:33:00,90.15,90.15,90.13,90.135,223400000.0
2009-01-12 08:34:00,90.135,90.145,90.135,90.14,268400004.0
2009-01-12 08:35:00,90.14,90.14,90.125,90.14,501200004.0
2009-01-12 08:36:00,90.135,90.16,90.135,90.16,322000001.0
2009-01-12 08:37:00,90.16,90.165,90.16,90.165,111200000.0
2009-01-12 08:38:00,90.165,90.165,90.155,90.155,24800000.0
2009-01-12 08:39:00,90.15,90.155,90.15,90.155,30400000.0
2009-01-12 08:40:00,90.15,90.155,90.15,90.155,138400000.0
2009-01-12 08:41:00,90.155,90.165,90.155,90.155,90400000.0
2009-01-12 08:42:00,90.165,90.165,90.155,90.155,45600000.0
2009-01-12 08:43:00,90.155,90.155,90.145,90.145,22800000.0
2009-01-12 08:44:00,90.145,90.16,90.14,90.14,132800000.0
2009-01-12 08:45:00,90.145,90.155,90.13,90.135,82400000.0
2009-01-12 08:46:00,90.14,90.14,90.14,90.14,4800000.0
2009-01-12 08:47:00,90.135,90.135,90.095,90.105,149599999.0
2009-01-12 08:48:00,90.11,90.11,90.09,90.09,57600000.0
2009-01-12 08:49:00,90.09,90.15,90.09,90.11,269200000.0
2009-01-12 08:50:00,90.11,90.115,90.105,90.11,66400000.0
2009-01-12 08:51:00,90.105,90.115,90.105,90.115,68000000.0
2009-01-12 08:52:00,90.115,90.115,90.115,90.115,26400000.0
2009-01-12 08:53:00,90.115,90.115,90.1,90.1,114199999.0
2009-01-12 08:54:00,90.09,90.09,90.075,90.085,260000000.0
2009-01-12 08:55:00,90.085,90.085,90.04,90.055,161400000.0
2009-01-12 08:56:00,90.045,90.065,90.035,90.065,103000000.0
2009-01-12 08:57:00,90.065,90.085,90.05,90.085,152600000.0
2009-01-12 08:58:00,90.075,90.075,90.075,90.075,43000000.0
2009-01-12 08:59:00,90.085,90.085,90.065,90.065,38400000.0
2009-01-12 09:00:00,90.065,90.065,90.055,90.065,86400000.0
2009-01-12 09:01:00,90.065,90.135,90.065,90.125,873400004.0
2009-01-12 09:02:00,90.13,90.14,90.115,90.135,140800000.0
2009-01-12 09:03:00,90.135,90.135,90.115,90.125,139200000.0
2009-01-12 09:04:00,90.125,90.13,90.115,90.125,154400000.0
2009-01-12 09:05:00,90.125,90.125,90.06,90.115,413800001.0
2009-01-12 09:06:00,90.125,90.125,90.11,90.12,187600000.0
2009-01-12 09:07:00,90.12,90.13,90.115,90.115,81600000.0
2009-01-12 09:08:00,90.12,90.13,90.115,90.13,242400000.0
2009-01-12 09:09:00,90.125,90.15,90.12,90.14,378000001.0
2009-01-12 09:10:00,90.14,90.15,90.13,90.13,548200000.0
2009-01-12 09:11:00,90.13,90.13,90.13,90.13,6200000.0
2009-01-12 09:12:00,90.13,90.14,90.13,90.135,154400000.0
2009-01-12 09:13:00,90.135,90.15,90.13,90.15,220800000.0
2009-01-12 09:14:00,90.15,90.16,90.15,90.16,362000000.0
2009-01-12 09:15:00,90.16,90.165,90.14,90.155,191600000.0
2009-01-12 09:16:00,90.145,90.145,90.13,90.14,91600000.0
2009-01-12 09:17:00,90.135,90.14,90.125,90.14,164800000.0
2009-01-12 09:18:00,90.145,90.155,90.145,90.15,240200000.0
2009-01-12 09:19:00,90.15,90.155,90.145,90.155,362400000.0
2009-01-12 09:20:00,90.155,90.165,90.15,90.155,310000000.0
2009-01-12 09:21:00,90.15,90.165,90.15,90.155,130400000.0
2009-01-12 09:22:00,90.16,90.17,90.15,90.16,297800000.0
2009-01-12 09:23:00,90.165,90.175,90.13,90.13,338400001.0
2009-01-12 09:24:00,90.13,90.13,90.09,90.095,287600000.0
2009-01-12 09:25:00,90.1,90.105,90.09,90.09,157399998.0
2009-01-12 09:26:00,90.09,90.095,90.075,90.075,191199999.0
2009-01-12 09:27:00,90.075,90.075,90.07,90.07,150800001.0
2009-01-12 09:28:00,90.07,90.07,90.025,90.045,411600000.0
2009-01-12 09:29:00,90.045,90.05,90.03,90.045,204199999.0
2009-01-12 09:30:00,90.045,90.085,90.04,90.085,361200001.0
2009-01-12 09:31:00,90.085,90.105,90.08,90.105,498600001.0
2009-01-12 09:32:00,90.1,90.13,90.095,90.125,414599999.0
2009-01-12 09:33:00,90.12,90.125,90.105,90.115,318900000.0
2009-01-12 09:34:00,90.115,90.115,90.085,90.09,548600000.0
2009-01-12 09:35:00,90.095,90.115,90.09,90.1,783800001.0
2009-01-12 09:36:00,90.1,90.115,90.085,90.105,551600000.0
2009-01-12 09:37:00,90.105,90.17,90.105,90.15,753999995.0
2009-01-12 09:38:00,90.155,90.155,90.085,90.105,576399999.0
2009-01-12 09:39:00,90.1,90.11,90.085,90.09,410100001.0
2009-01-12 09:40:00,90.09,90.095,90.085,90.085,177400000.0
2009-01-12 09:41:00,90.09,90.1,90.085,90.085,227500000.0
2009-01-12 09:42:00,90.09,90.12,90.09,90.12,314199999.0
2009-01-12 09:43:00,90.12,90.15,90.12,90.14,263600000.0
2009-01-12 09:44:00,90.14,90.14,90.125,90.13,272399996.0
2009-01-12 09:45:00,90.125,90.145,90.125,90.145,571400003.0
2009-01-12 09:46:00,90.145,90.15,90.13,90.135,386599997.0
2009-01-12 09:47:00,90.135,90.14,90.125,90.125,162700000.0
2009-01-12 09:48:00,90.125,90.125,90.095,90.1,364600000.0
2009-01-12 09:49:00,90.1,90.11,90.095,90.11,442800000.0
2009-01-12 09:50:00,90.12,90.13,90.105,90.125,253200001.0
2009-01-12 09:51:00,90.125,90.135,90.09,90.135,260700000.0
2009-01-12 09:52:00,90.13,90.145,90.125,90.14,363200001.0
2009-01-12 09:53:00,90.135,90.135,90.12,90.125,507800003.0
2009-01-12 09:54:00,90.125,90.125,90.11,90.115,228000001.0
2009-01-12 09:55:00,90.12,90.125,90.075,90.085,490400002.0
2009-01-12 09:56:00,90.085,90.12,90.085,90.11,172000000.0
2009-01-12 09:57:00,90.11,90.115,90.105,90.105,167600000.0
2009-01-12 09:58:00,90.105,90.105,90.1,90.105,162600000.0
2009-01-12 09:59:00,90.105,90.115,90.085,90.095,213200000.0
2009-01-12 10:00:00,90.1,90.13,90.09,90.095,791000005.0
2009-01-12 10:01:00,90.1,90.135,90.1,90.125,423999999.0
2009-01-12 10:02:00,90.125,90.155,90.115,90.145,583800000.0
2009-01-12 10:03:00,90.14,90.15,90.135,90.145,374999997.0
2009-01-12 10:04:00,90.145,90.17,90.14,90.165,268800000.0
2009-01-12 10:05:00,90.165,90.165,90.095,90.1,204000000.0
2009-01-12 10:06:00,90.095,90.105,90.08,90.095,576400001.0
2009-01-12 10:07:00,90.095,90.125,90.095,90.12,286200000.0
2009-01-12 10:08:00,90.115,90.13,90.105,90.125,288600000.0
2009-01-12 10:09:00,90.135,90.165,90.115,90.165,850400000.0
2009-01-12 10:10:00,90.165,90.185,90.095,90.105,527600003.0
2009-01-12 10:11:00,90.1,90.115,90.085,90.1,523599999.0
2009-01-12 10:12:00,90.095,90.1,90.065,90.08,331600000.0
2009-01-12 10:13:00,90.075,90.075,90.02,90.04,542400000.0
2009-01-12 10:14:00,90.04,90.115,90.04,90.115,305199999.0
2009-01-12 10:15:00,90.115,90.125,90.095,90.115,324000000.0
2009-01-12 10:16:00,90.125,90.13,90.115,90.125,395399996.0
2009-01-12 10:17:00,90.125,90.14,90.12,90.125,317800000.0
2009-01-12 10:18:00,90.125,90.175,90.125,90.15,637399998.0
2009-01-12 10:19:00,90.155,90.155,90.1,90.1,938199995.0
2009-01-12 10:20:00,90.11,90.125,90.095,90.115,494400005.0
2009-01-12 10:21:00,90.12,90.135,90.11,90.115,440800003.0
2009-01-12 10:22:00,90.12,90.14,90.105,90.14,199000004.0
2009-01-12 10:23:00,90.13,90.165,90.1,90.115,570300002.0
2009-01-12 10:24:00,90.115,90.17,90.115,90.165,447999998.0
2009-01-12 10:25:00,90.155,90.165,90.135,90.14,281400001.0
2009-01-12 10:26:00,90.145,90.15,90.12,90.12,201400002.0
2009-01-12 10:27:00,90.125,90.135,90.1,90.12,453399999.0
2009-01-12 10:28:00,90.125,90.165,90.125,90.15,497599999.0
2009-01-12 10:29:00,90.14,90.185,90.135,90.165,891700003.0
2009-01-12 10:30:00,90.165,90.165,90.125,90.125,828599993.0
2009-01-12 10:31:00,90.125,90.135,90.11,90.135,438499998.0
2009-01-12 10:32:00,90.135,90.135,90.11,90.115,143800001.0
2009-01-12 10:33:00,90.115,90.16,90.11,90.155,273200000.0
2009-01-12 10:34:00,90.155,90.185,90.155,90.18,160000000.0
2009-01-12 10:35:00,90.175,90.195,90.16,90.185,156400000.0
2009-01-12 10:36:00,90.185,90.185,90.16,90.16,171800000.0
2009-01-12 10:37:00,90.16,90.17,90.16,90.165,248400000.0
2009-01-12 10:38:00,90.165,90.165,90.125,90.13,393600000.0
2009-01-12 10:39:00,90.13,90.145,90.13,90.14,273000000.0
2009-01-12 10:40:00,90.14,90.155,90.125,90.155,358400000.0
2009-01-12 10:41:00,90.155,90.175,90.155,90.17,123400003.0
2009-01-12 10:42:00,90.17,90.17,90.15,90.155,163100000.0
2009-01-12 10:43:00,90.155,90.155,90.145,90.15,84400000.0
2009-01-12 10:44:00,90.145,90.15,90.125,90.13,220300000.0
2009-01-12 10:45:00,90.13,90.13,90.12,90.125,190600000.0
2009-01-12 10:46:00,90.125,90.13,90.12,90.12,665000007.0
2009-01-12 10:47:00,90.125,90.135,90.1,90.13,526999999.0
2009-01-12 10:48:00,90.125,90.13,90.11,90.115,195200000.0
2009-01-12 10:49:00,90.115,90.16,90.115,90.16,269200001.0
2009-01-12 10:50:00,90.165,90.17,90.145,90.155,491200000.0
2009-01-12 10:51:00,90.165,90.175,90.15,90.16,703000013.0
2009-01-12 10:52:00,90.165,90.18,90.155,90.16,289000001.0
2009-01-12 10:53:00,90.16,90.19,90.16,90.185,303400001.0
2009-01-12 10:54:00,90.185,90.185,90.125,90.14,701199998.0
2009-01-12 10:55:00,90.135,90.15,90.125,90.135,467400000.0
2009-01-12 10:56:00,90.13,90.135,90.065,90.075,858600000.0
2009-01-12 10:57:00,90.08,90.1,90.06,90.095,437600000.0
2009-01-12 10:58:00,90.095,90.135,90.095,90.11,309600000.0
2009-01-12 10:59:00,90.11,90.12,90.11,90.12,96800000.0
2009-01-12 11:00:00,90.12,90.155,90.12,90.13,421200000.0
2009-01-12 11:01:00,90.125,90.135,90.1,90.11,303000003.0
2009-01-12 11:02:00,90.11,90.115,90.075,90.08,426800002.0
2009-01-12 11:03:00,90.08,90.115,90.08,90.1,279200000.0
2009-01-12 11:04:00,90.1,90.105,90.09,90.095,249999999.0
2009-01-12 11:05:00,90.1,90.1,90.06,90.065,327600000.0
2009-01-12 11:06:00,90.065,90.09,90.06,90.085,581400001.0
2009-01-12 11:07:00,90.085,90.11,90.08,90.1,399199999.0
2009-01-12 11:08:00,90.1,90.1,90.095,90.1,54400000.0
2009-01-12 11:09:00,90.1,90.1,90.08,90.095,278000001.0
2009-01-12 11:10:00,90.1,90.14,90.095,90.135,337600001.0
2009-01-12 11:11:00,90.14,90.15,90.135,90.145,173000000.0
2009-01-12 11:12:00,90.145,90.145,90.105,90.115,255800001.0
2009-01-12 11:13:00,90.115,90.13,90.115,90.12,167800000.0
2009-01-12 11:14:00,90.125,90.14,90.125,90.125,138400000.0
2009-01-12 11:15:00,90.125,90.135,90.1,90.13,357700000.0
2009-01-12 11:16:00,90.125,90.13,90.105,90.115,525000002.0
2009-01-12 11:17:00,90.115,90.12,90.115,90.115,80800000.0
2009-01-12 11:18:00,90.115,90.125,90.115,90.115,154100000.0
2009-01-12 11:19:00,90.125,90.125,90.105,90.105,153200000.0
2009-01-12 11:20:00,90.105,90.105,90.085,90.085,241700000.0
2009-01-12 11:21:00,90.085,90.12,90.085,90.105,288200000.0
2009-01-12 11:22:00,90.105,90.145,90.105,90.125,174200001.0
2009-01-12 11:23:00,90.125,90.15,90.12,90.15,165800000.0
2009-01-12 11:24:00,90.155,90.155,90.15,90.15,257400000.0
2009-01-12 11:25:00,90.155,90.16,90.12,90.14,644999996.0
2009-01-12 11:26:00,90.145,90.155,90.12,90.15,932200004.0
2009-01-12 11:27:00,90.15,90.16,90.14,90.14,742799999.0
2009-01-12 11:28:00,90.15,90.17,90.145,90.155,689000007.0
2009-01-12 11:29:00,90.15,90.155,90.12,90.13,455600001.0
2009-01-12 11:30:00,90.125,90.145,90.125,90.135,306600001.0
2009-01-12 11:31:00,90.135,90.165,90.13,90.155,284800000.0
2009-01-12 11:32:00,90.16,90.16,90.155,90.16,24800000.0
2009-01-12 11:33:00,90.175,90.175,90.145,90.15,193400000.0
2009-01-12 11:34:00,90.15,90.165,90.15,90.15,107400000.0
2009-01-12 11:35:00,90.15,90.15,90.14,90.145,89600001.0
2009-01-12 11:36:00,90.145,90.145,90.135,90.14,85800000.0
2009-01-12 11:37:00,90.14,90.145,90.115,90.135,318600000.0
2009-01-12 11:38:00,90.135,90.145,90.115,90.145,265100003.0
2009-01-12 11:39:00,90.145,90.15,90.13,90.13,478200005.0
2009-01-12 11:40:00,90.14,90.145,90.115,90.125,281600000.0
2009-01-12 11:41:00,90.12,90.125,90.06,90.075,614400001.0
2009-01-12 11:42:00,90.085,90.1,90.07,90.085,503400007.0
2009-01-12 11:43:00,90.085,90.085,90.08,90.085,57199999.0
2009-01-12 11:44:00,90.085,90.085,90.06,90.075,323000001.0
2009-01-12 11:45:00,90.075,90.075,90.065,90.075,91200000.0
2009-01-12 11:46:00,90.075,90.085,90.07,90.08,165200001.0
2009-01-12 11:47:00,90.08,90.09,90.075,90.085,229600004.0
2009-01-12 11:48:00,90.085,90.11,90.085,90.105,305200000.0
2009-01-12 11:49:00,90.105,90.115,90.1,90.1,415600001.0
2009-01-12 11:50:00,90.1,90.1,90.095,90.095,274000004.0
2009-01-12 11:51:00,90.1,90.1,90.095,90.095,79400000.0
2009-01-12 11:52:00,90.095,90.105,90.06,90.095,537900001.0
2009-01-12 11:53:00,90.095,90.12,90.095,90.115,322200000.0
2009-01-12 11:54:00,90.12,90.13,90.115,90.125,218799999.0
2009-01-12 11:55:00,90.125,90.13,90.115,90.115,244000000.0
2009-01-12 11:56:00,90.115,90.125,90.105,90.115,201800000.0
2009-01-12 11:57:00,90.115,90.115,90.085,90.085,263399997.0
2009-01-12 11:58:00,90.085,90.1,90.065,90.09,401799999.0
2009-01-12 11:59:00,90.095,90.12,90.095,90.12,72600000.0
2009-01-12 12:00:00,90.12,90.12,90.095,90.095,150400000.0
2009-01-12 12:01:00,90.095,90.105,90.09,90.09,92000000.0
2009-01-12 12:02:00,90.09,90.095,90.09,90.09,95600000.0
2009-01-12 12:03:00,90.095,90.115,90.095,90.1,88500000.0
2009-01-12 12:04:00,90.08,90.09,90.075,90.085,77200000.0
2009-01-12 12:05:00,90.09,90.105,90.085,90.105,70000000.0
2009-01-12 12:06:00,90.095,90.13,90.095,90.125,224600001.0
2009-01-12 12:07:00,90.12,90.14,90.12,90.135,672799999.0
2009-01-12 12:08:00,90.13,90.145,90.13,90.13,256200002.0
2009-01-12 12:09:00,90.13,90.165,90.105,90.105,514999999.0
2009-01-12 12:10:00,90.105,90.135,90.1,90.13,366999998.0
2009-01-12 12:11:00,90.13,90.14,90.12,90.125,197800000.0
2009-01-12 12:12:00,90.125,90.125,90.095,90.095,179100000.0
2009-01-12 12:13:00,90.095,90.11,90.065,90.075,362800000.0
2009-01-12 12:14:00,90.07,90.08,90.035,90.045,341000001.0
2009-01-12 12:15:00,90.045,90.055,90.035,90.04,299200001.0
2009-01-12 12:16:00,90.04,90.055,90.035,90.045,117400000.0
2009-01-12 12:17:00,90.035,90.075,90.035,90.075,248600000.0
2009-01-12 12:18:00,90.085,90.095,90.075,90.085,160800001.0
2009-01-12 12:19:00,90.095,90.11,90.085,90.11,110000000.0
2009-01-12 12:20:00,90.105,90.115,90.105,90.115,251800001.0
2009-01-12 12:21:00,90.105,90.11,90.1,90.105,360999999.0
2009-01-12 12:22:00,90.105,90.11,90.1,90.1,209000002.0
2009-01-12 12:23:00,90.105,90.12,90.105,90.115,200000001.0
2009-01-12 12:24:00,90.105,90.105,90.055,90.065,197000000.0
2009-01-12 12:25:00,90.065,90.115,90.065,90.11,126300000.0
2009-01-12 12:26:00,90.11,90.12,90.11,90.12,19200000.0
2009-01-12 12:27:00,90.12,90.12,90.11,90.11,123200000.0
2009-01-12 12:28:00,90.115,90.12,90.105,90.105,144200000.0
2009-01-12 12:29:00,90.105,90.135,90.105,90.125,213500000.0
2009-01-12 12:30:00,90.125,90.16,90.125,90.14,430200001.0
2009-01-12 12:31:00,90.14,90.14,90.085,90.09,476600003.0
2009-01-12 12:32:00,90.09,90.125,90.085,90.125,245400001.0
2009-01-12 12:33:00,90.11,90.11,90.075,90.075,320400000.0
2009-01-12 12:34:00,90.075,90.075,90.05,90.065,537199999.0
2009-01-12 12:35:00,90.065,90.08,90.045,90.08,382399998.0
2009-01-12 12:36:00,90.075,90.09,90.05,90.05,242200000.0
2009-01-12 12:37:00,90.05,90.06,90.035,90.04,532000001.0
2009-01-12 12:38:00,90.04,90.04,90.0,90.005,613499997.0
2009-01-12 12:39:00,90.005,90.06,89.995,90.06,300600000.0
2009-01-12 12:40:00,90.055,90.065,90.025,90.025,312999999.0
2009-01-12 12:41:00,90.025,90.025,90.0,90.005,322600000.0
2009-01-12 12:42:00,90.005,90.02,90.0,90.005,224000000.0
2009-01-12 12:43:00,90.005,90.005,89.99,89.995,149200000.0
2009-01-12 12:44:00,89.995,90.01,89.995,90.01,152600000.0
2009-01-12 12:45:00,90.01,90.015,90.005,90.015,126600001.0
2009-01-12 12:46:00,90.015,90.015,90.005,90.015,72200000.0
2009-01-12 12:47:00,90.02,90.02,89.975,89.98,130800000.0
2009-01-12 12:48:00,89.975,90.0,89.97,90.0,362400000.0
2009-01-12 12:49:00,90.0,90.005,89.99,90.005,298800000.0
2009-01-12 12:50:00,90.0,90.025,89.98,90.025,440700001.0
2009-01-12 12:51:00,90.03,90.045,90.025,90.035,262200000.0
2009-01-12 12:52:00,90.035,90.035,90.03,90.035,19200000.0
2009-01-12 12:53:00,90.035,90.05,90.03,90.03,185000001.0
2009-01-12 12:54:00,90.03,90.04,90.03,90.035,145400000.0
2009-01-12 12:55:00,90.035,90.06,90.035,90.055,180000000.0
2009-01-12 12:56:00,90.06,90.06,89.985,89.985,233400000.0
2009-01-12 12:57:00,90.0,90.0,89.98,89.995,299700001.0
2009-01-12 12:58:00,89.995,90.005,89.995,90.005,132800000.0
2009-01-12 12:59:00,90.005,90.01,90.005,90.005,43200000.0
2009-01-12 13:00:00,90.005,90.025,90.005,90.01,41600000.0
2009-01-12 13:01:00,90.015,90.015,89.985,89.995,215400001.0
2009-01-12 13:02:00,89.99,90.005,89.99,90.0,43200001.0
2009-01-12 13:03:00,89.995,90.02,89.99,90.015,91000000.0
2009-01-12 13:04:00,90.015,90.015,89.99,89.995,362800000.0
2009-01-12 13:05:00,89.99,90.0,89.99,89.995,104900000.0
2009-01-12 13:06:00,89.99,90.005,89.99,89.995,239600001.0
2009-01-12 13:07:00,89.995,90.005,89.995,89.995,286300001.0
2009-01-12 13:08:00,89.995,89.995,89.985,89.99,224400000.0
2009-01-12 13:09:00,89.99,90.0,89.985,89.99,306999999.0
2009-01-12 13:10:00,89.995,90.03,89.995,90.015,405799999.0
2009-01-12 13:11:00,90.015,90.03,90.015,90.02,194200002.0
2009-01-12 13:12:00,90.025,90.03,90.015,90.025,216200001.0
2009-01-12 13:13:00,90.025,90.03,89.985,89.99,426000000.0
2009-01-12 13:14:00,89.985,89.99,89.98,89.985,300999998.0
2009-01-12 13:15:00,89.99,90.01,89.985,90.0,146200000.0
2009-01-12 13:16:00,90.0,90.0,90.0,90.0,16400000.0
2009-01-12 13:17:00,89.995,89.995,89.98,89.99,52200000.0
2009-01-12 13:18:00,89.99,89.99,89.98,89.985,75000000.0
2009-01-12 13:19:00,89.985,89.995,89.98,89.99,175600000.0
2009-01-12 13:20:00,89.99,89.995,89.92,89.92,241599999.0
2009-01-12 13:21:00,89.92,89.94,89.91,89.91,380599999.0
2009-01-12 13:22:00,89.91,89.92,89.91,89.91,174800000.0
2009-01-12 13:23:00,89.915,89.925,89.91,89.915,166000000.0
2009-01-12 13:24:00,89.92,89.92,89.86,89.86,380000002.0
2009-01-12 13:25:00,89.855,89.88,89.84,89.855,381400000.0
2009-01-12 13:26:00,89.86,89.87,89.825,89.855,667200004.0
2009-01-12 13:27:00,89.855,89.865,89.81,89.825,264400000.0
2009-01-12 13:28:00,89.825,89.86,89.81,89.86,538400004.0
2009-01-12 13:29:00,89.865,89.875,89.835,89.875,473799998.0
2009-01-12 13:30:00,89.875,89.875,89.835,89.85,733200003.0
2009-01-12 13:31:00,89.855,89.865,89.84,89.86,527199999.0
2009-01-12 13:32:00,89.865,89.885,89.86,89.865,363800001.0
2009-01-12 13:33:00,89.87,89.88,89.855,89.865,190000002.0
2009-01-12 13:34:00,89.865,89.885,89.855,89.885,314000001.0
2009-01-12 13:35:00,89.89,89.91,89.875,89.875,620299998.0
2009-01-12 13:36:00,89.87,89.885,89.87,89.875,107600000.0
2009-01-12 13:37:00,89.87,89.875,89.835,89.845,290000003.0
2009-01-12 13:38:00,89.85,89.87,89.83,89.845,607200008.0
2009-01-12 13:39:00,89.84,89.84,89.815,89.815,289800001.0
2009-01-12 13:40:00,89.82,89.83,89.81,89.83,219800002.0
2009-01-12 13:41:00,89.825,89.825,89.72,89.72,485700002.0
2009-01-12 13:42:00,89.715,89.735,89.69,89.7,648199997.0
2009-01-12 13:43:00,89.695,89.695,89.595,89.61,571200001.0
2009-01-12 13:44:00,89.62,89.66,89.6,89.64,318900000.0
2009-01-12 13:45:00,89.635,89.65,89.615,89.625,477100002.0
2009-01-12 13:46:00,89.625,89.63,89.605,89.615,316200000.0
2009-01-12 13:47:00,89.615,89.715,89.615,89.7,648200008.0
2009-01-12 13:48:00,89.695,89.735,89.69,89.73,469000001.0
2009-01-12 13:49:00,89.725,89.73,89.705,89.71,134600001.0
2009-01-12 13:50:00,89.71,89.745,89.71,89.745,505200003.0
2009-01-12 13:51:00,89.75,89.8,89.72,89.73,325900001.0
2009-01-12 13:52:00,89.73,89.74,89.725,89.725,237400000.0
2009-01-12 13:53:00,89.73,89.755,89.72,89.755,477900000.0
2009-01-12 13:54:00,89.75,89.815,89.745,89.805,386400002.0
2009-01-12 13:55:00,89.805,89.81,89.77,89.785,366400001.0
2009-01-12 13:56:00,89.78,89.785,89.77,89.78,145800000.0
2009-01-12 13:57:00,89.775,89.805,89.775,89.8,163000000.0
2009-01-12 13:58:00,89.8,89.87,89.8,89.86,201000000.0
2009-01-12 13:59:00,89.855,89.9,89.835,89.9,438399998.0
2009-01-12 14:00:00,89.905,89.91,89.85,89.85,1017799995.0
2009-01-12 14:01:00,89.85,89.865,89.815,89.82,492000003.0
2009-01-12 14:02:00,89.82,89.825,89.81,89.815,120400000.0
2009-01-12 14:03:00,89.815,89.845,89.815,89.845,86600000.0
2009-01-12 14:04:00,89.835,89.895,89.835,89.895,175600000.0
2009-01-12 14:05:00,89.89,89.93,89.89,89.91,293000000.0
2009-01-12 14:06:00,89.905,89.91,89.85,89.885,504300002.0
2009-01-12 14:07:00,89.89,89.89,89.87,89.875,174400000.0
2009-01-12 14:08:00,89.875,89.875,89.87,89.875,68400000.0
2009-01-12 14:09:00,89.88,89.89,89.875,89.885,166600002.0
2009-01-12 14:10:00,89.88,89.89,89.845,89.855,290600001.0
2009-01-12 14:11:00,89.86,89.88,89.855,89.855,235200002.0
2009-01-12 14:12:00,89.855,89.885,89.855,89.86,470200005.0
2009-01-12 14:13:00,89.855,89.86,89.825,89.825,297000001.0
2009-01-12 14:14:00,89.825,89.845,89.825,89.845,125799999.0
2009-01-12 14:15:00,89.84,89.86,89.82,89.835,419800001.0
2009-01-12 14:16:00,89.84,89.855,89.815,89.825,718800006.0
2009-01-12 14:17:00,89.825,89.825,89.785,89.79,667200000.0
2009-01-12 14:18:00,89.79,89.82,89.77,89.805,602000002.0
2009-01-12 14:19:00,89.8,89.815,89.8,89.805,252000002.0
2009-01-12 14:20:00,89.8,89.81,89.795,89.81,210400002.0
2009-01-12 14:21:00,89.82,89.825,89.805,89.81,281599999.0
2009-01-12 14:22:00,89.815,89.835,89.815,89.835,91200002.0
2009-01-12 14:23:00,89.84,89.845,89.825,89.83,122400002.0
2009-01-12 14:24:00,89.835,89.835,89.83,89.83,114000000.0
2009-01-12 14:25:00,89.835,89.835,89.815,89.82,140000000.0
2009-01-12 14:26:00,89.82,89.825,89.79,89.8,141800000.0
2009-01-12 14:27:00,89.805,89.805,89.79,89.795,67200000.0
2009-01-12 14:28:00,89.795,89.795,89.755,89.79,519000004.0
2009-01-12 14:29:00,89.78,89.785,89.735,89.785,269800001.0
2009-01-12 14:30:00,89.78,89.795,89.78,89.795,95400000.0
2009-01-12 14:31:00,89.795,89.83,89.795,89.825,473600001.0
2009-01-12 14:32:00,89.825,89.85,89.825,89.845,83599999.0
2009-01-12 14:33:00,89.835,89.85,89.83,89.85,348699997.0
2009-01-12 14:34:00,89.855,89.86,89.835,89.85,222800000.0
2009-01-12 14:35:00,89.845,89.86,89.83,89.83,842200004.0
2009-01-12 14:36:00,89.84,89.845,89.835,89.84,329200000.0
2009-01-12 14:37:00,89.84,89.845,89.79,89.8,385300001.0
2009-01-12 14:38:00,89.805,89.82,89.79,89.81,427099999.0
2009-01-12 14:39:00,89.81,89.835,89.805,89.82,651000000.0
2009-01-12 14:40:00,89.82,89.87,89.82,89.855,268700001.0
2009-01-12 14:41:00,89.855,89.865,89.84,89.85,160000000.0
2009-01-12 14:42:00,89.85,89.92,89.84,89.92,295900002.0
2009-01-12 14:43:00,89.92,89.95,89.91,89.92,712400006.0
2009-01-12 14:44:00,89.92,89.965,89.92,89.945,337600002.0
2009-01-12 14:45:00,89.945,89.95,89.905,89.935,541600002.0
2009-01-12 14:46:00,89.935,89.97,89.93,89.965,125500000.0
2009-01-12 14:47:00,89.965,89.965,89.935,89.935,230200001.0
2009-01-12 14:48:00,89.935,89.935,89.9,89.91,509900003.0
2009-01-12 14:49:00,89.91,89.93,89.895,89.9,764300002.0
2009-01-12 14:50:00,89.9,89.9,89.88,89.88,245400000.0
2009-01-12 14:51:00,89.88,89.88,89.845,89.86,444600000.0
2009-01-12 14:52:00,89.86,89.91,89.85,89.895,614799999.0
2009-01-12 14:53:00,89.895,89.92,89.875,89.91,456800001.0
2009-01-12 14:54:00,89.905,89.905,89.89,89.89,773900000.0
2009-01-12 14:55:00,89.895,89.905,89.875,89.9,798399988.0
2009-01-12 14:56:00,89.9,89.935,89.9,89.93,551000000.0
2009-01-12 14:57:00,89.94,89.95,89.92,89.92,710199994.0
2009-01-12 14:58:00,89.92,89.93,89.92,89.925,928799995.0
2009-01-12 14:59:00,89.925,89.93,89.905,89.92,332800003.0
2009-01-12 15:00:00,89.92,89.93,89.905,89.925,257000001.0
2009-01-12 15:01:00,89.92,89.945,89.91,89.945,135600000.0
2009-01-12 15:02:00,89.935,89.95,89.93,89.935,166800001.0
2009-01-12 15:03:00,89.935,89.955,89.935,89.94,142800000.0
2009-01-12 15:04:00,89.94,89.945,89.935,89.945,167800002.0
2009-01-12 15:05:00,89.945,89.95,89.935,89.94,92400000.0
2009-01-12 15:06:00,89.94,89.965,89.94,89.955,270000000.0
2009-01-12 15:07:00,89.95,89.955,89.93,89.95,199400000.0
2009-01-12 15:08:00,89.95,89.96,89.94,89.95,153000000.0
2009-01-12 15:09:00,89.955,89.975,89.94,89.965,231600000.0
2009-01-12 15:10:00,89.965,89.97,89.945,89.955,243600000.0
2009-01-12 15:11:00,89.95,89.98,89.95,89.975,251400000.0
2009-01-12 15:12:00,89.975,89.98,89.945,89.945,859599993.0
2009-01-12 15:13:00,89.95,89.975,89.945,89.965,466599993.0
2009-01-12 15:14:00,89.97,89.975,89.94,89.945,352299999.0
2009-01-12 15:15:00,89.935,89.965,89.925,89.96,873199996.0
2009-01-12 15:16:00,89.955,89.955,89.925,89.935,929400005.0
2009-01-12 15:17:00,89.935,89.95,89.88,89.89,856800002.0
2009-01-12 15:18:00,89.89,89.925,89.89,89.9,774799997.0
2009-01-12 15:19:00,89.9,89.915,89.89,89.89,694600000.0
2009-01-12 15:20:00,89.89,89.935,89.84,89.93,574700000.0
2009-01-12 15:21:00,89.93,89.94,89.92,89.93,278800000.0
2009-01-12 15:22:00,89.93,89.96,89.925,89.96,635200003.0
2009-01-12 15:23:00,89.965,89.98,89.94,89.955,563399998.0
2009-01-12 15:24:00,89.955,90.0,89.95,89.98,671400001.0
2009-01-12 15:25:00,89.975,90.02,89.965,90.005,747700003.0
2009-01-12 15:26:00,90.005,90.07,89.995,90.065,882400005.0
2009-01-12 15:27:00,90.07,90.08,90.025,90.025,849400000.0
2009-01-12 15:28:00,90.025,90.035,90.015,90.015,483400002.0
2009-01-12 15:29:00,90.01,90.03,89.99,90.03,700000003.0
2009-01-12 15:30:00,90.03,90.08,90.03,90.07,528000001.0
2009-01-12 15:31:00,90.07,90.075,90.055,90.06,522000003.0
2009-01-12 15:32:00,90.06,90.07,90.035,90.035,531800001.0
2009-01-12 15:33:00,90.035,90.04,90.025,90.04,437200000.0
2009-01-12 15:34:00,90.035,90.05,90.03,90.04,704999997.0
2009-01-12 15:35:00,90.045,90.06,90.03,90.035,681399998.0
2009-01-12 15:36:00,90.04,90.055,90.035,90.04,162599999.0
2009-01-12 15:37:00,90.04,90.04,90.015,90.015,198700000.0
2009-01-12 15:38:00,90.02,90.02,90.005,90.01,108400000.0
2009-01-12 15:39:00,90.02,90.02,90.005,90.015,143599999.0
2009-01-12 15:40:00,90.01,90.01,89.99,89.995,190200000.0
2009-01-12 15:41:00,89.995,90.015,89.98,89.995,344400001.0
2009-01-12 15:42:00,89.995,90.025,89.975,89.975,891399981.0
2009-01-12 15:43:00,89.975,90.015,89.975,90.0,577399999.0
2009-01-12 15:44:00,90.005,90.015,89.975,89.975,273200001.0
2009-01-12 15:45:00,89.975,90.005,89.975,89.975,173000000.0
2009-01-12 15:46:00,89.975,89.975,89.935,89.955,363600001.0
2009-01-12 15:47:00,89.965,89.965,89.935,89.95,170800001.0
2009-01-12 15:48:00,89.955,90.015,89.955,90.015,354599995.0
2009-01-12 15:49:00,90.0,90.015,90.0,90.015,164200001.0
2009-01-12 15:50:00,90.005,90.025,89.99,90.01,190300000.0
2009-01-12 15:51:00,90.01,90.02,90.005,90.005,84000000.0
2009-01-12 15:52:00,90.0,90.005,89.965,89.965,76600000.0
2009-01-12 15:53:00,89.97,90.02,89.96,90.015,419599999.0
2009-01-12 15:54:00,90.015,90.03,90.01,90.015,157200001.0
2009-01-12 15:55:00,90.005,90.015,89.99,90.0,631599999.0
2009-01-12 15:56:00,90.0,90.0,89.895,89.9,821800004.0
2009-01-12 15:57:00,89.905,89.915,89.895,89.9,452200002.0
2009-01-12 15:58:00,89.9,89.925,89.88,89.925,405300001.0
2009-01-12 15:59:00,89.93,89.93,89.885,89.885,557099992.0
2009-01-12 16:00:00,89.88,89.915,89.855,89.875,273500001.0
2009-01-12 16:01:00,89.87,89.875,89.815,89.82,339800001.0
2009-01-12 16:02:00,89.825,89.86,89.81,89.86,277000000.0
2009-01-12 16:03:00,89.865,89.865,89.835,89.85,451599999.0
2009-01-12 16:04:00,89.845,89.86,89.835,89.85,242799998.0
2009-01-12 16:05:00,89.845,89.865,89.84,89.845,186000000.0
2009-01-12 16:06:00,89.865,89.88,89.86,89.87,243000001.0
2009-01-12 16:07:00,89.87,89.88,89.855,89.865,553199994.0
2009-01-12 16:08:00,89.87,89.9,89.865,89.9,555999992.0
2009-01-12 16:09:00,89.91,89.92,89.9,89.905,269000001.0
2009-01-12 16:10:00,89.905,89.905,89.865,89.875,290800002.0
2009-01-12 16:11:00,89.875,89.905,89.875,89.885,177400000.0
2009-01-12 16:12:00,89.885,89.9,89.865,89.89,596800004.0
2009-01-12 16:13:00,89.89,89.895,89.86,89.87,811400003.0
2009-01-12 16:14:00,89.88,89.885,89.815,89.815,329400000.0
2009-01-12 16:15:00,89.815,89.845,89.81,89.835,619800003.0
2009-01-12 16:16:00,89.835,89.845,89.82,89.835,464099999.0
2009-01-12 16:17:00,89.835,89.88,89.82,89.82,581200001.0
2009-01-12 16:18:00,89.825,89.86,89.825,89.855,428400000.0
2009-01-12 16:19:00,89.855,89.86,89.82,89.83,357599999.0
2009-01-12 16:20:00,89.82,89.835,89.78,89.79,504799998.0
2009-01-12 16:21:00,89.79,89.805,89.785,89.795,248400002.0
2009-01-12 16:22:00,89.785,89.83,89.78,89.82,270600000.0
2009-01-12 16:23:00,89.815,89.82,89.795,89.795,224200001.0
2009-01-12 16:24:00,89.79,89.81,89.785,89.81,406600001.0
2009-01-12 16:25:00,89.81,89.86,89.775,89.775,449100001.0
2009-01-12 16:26:00,89.78,89.795,89.775,89.795,205400001.0
2009-01-12 16:27:00,89.795,89.8,89.77,89.795,199600001.0
2009-01-12 16:28:00,89.795,89.8,89.775,89.775,171800004.0
2009-01-12 16:29:00,89.77,89.795,89.765,89.795,215600001.0
2009-01-12 16:30:00,89.795,89.835,89.78,89.835,210600000.0
2009-01-12 16:31:00,89.835,89.855,89.61,89.64,680300008.0
2009-01-12 16:32:00,89.645,89.775,89.645,89.69,1046600003.0
2009-01-12 16:33:00,89.69,89.72,89.67,89.675,359000000.0
2009-01-12 16:34:00,89.68,89.7,89.61,89.69,565099998.0
2009-01-12 16:35:00,89.69,89.695,89.665,89.69,469400000.0
2009-01-12 16:36:00,89.695,89.71,89.675,89.71,150200000.0
2009-01-12 16:37:00,89.715,89.745,89.715,89.73,147200001.0
2009-01-12 16:38:00,89.73,89.76,89.725,89.76,182400002.0
2009-01-12 16:39:00,89.765,89.765,89.715,89.715,658200005.0
2009-01-12 16:40:00,89.715,89.745,89.645,89.685,885800004.0
2009-01-12 16:41:00,89.685,89.695,89.66,89.68,264000000.0
2009-01-12 16:42:00,89.68,89.755,89.675,89.715,555400000.0
2009-01-12 16:43:00,89.71,89.715,89.67,89.695,695200000.0
2009-01-12 16:44:00,89.705,89.705,89.625,89.655,876700004.0
2009-01-12 16:45:00,89.655,89.655,89.485,89.56,679900004.0
2009-01-12 16:46:00,89.53,89.57,89.515,89.53,548000002.0
2009-01-12 16:47:00,89.535,89.61,89.525,89.59,641400003.0
2009-01-12 16:48:00,89.59,89.66,89.59,89.645,460600004.0
2009-01-12 16:49:00,89.645,89.675,89.625,89.67,773800005.0
2009-01-12 16:50:00,89.67,89.67,89.6,89.6,473599998.0
2009-01-12 16:51:00,89.605,89.605,89.525,89.535,716399999.0
2009-01-12 16:52:00,89.53,89.565,89.51,89.555,509799999.0
2009-01-12 16:53:00,89.555,89.56,89.515,89.525,468000000.0
2009-01-12 16:54:00,89.53,89.605,89.53,89.585,414300001.0
2009-01-12 16:55:00,89.585,89.63,89.56,89.625,851600000.0
2009-01-12 16:56:00,89.62,89.62,89.59,89.615,529800000.0
2009-01-12 16:57:00,89.615,89.65,89.61,89.61,625099998.0
2009-01-12 16:58:00,89.615,89.635,89.61,89.63,964400003.0
2009-01-12 16:59:00,89.635,89.68,89.63,89.68,216200000.0
2009-01-12 17:00:00,89.685,89.695,89.64,89.64,359000000.0
2009-01-12 17:01:00,89.645,89.655,89.635,89.645,306400001.0
2009-01-12 17:02:00,89.65,89.67,89.635,89.66,461800001.0
2009-01-12 17:03:00,89.66,89.735,89.655,89.72,684900000.0
2009-01-12 17:04:00,89.725,89.76,89.67,89.67,1100300003.0
2009-01-12 17:05:00,89.665,89.665,89.605,89.655,1251000004.0
2009-01-12 17:06:00,89.655,89.745,89.59,89.6,983199994.0
2009-01-12 17:07:00,89.605,89.61,89.5,89.535,1436899998.0
2009-01-12 17:08:00,89.53,89.555,89.305,89.35,970800003.0
2009-01-12 17:09:00,89.35,89.44,89.35,89.43,801200005.0
2009-01-12 17:10:00,89.44,89.495,89.42,89.465,791800002.0
2009-01-12 17:11:00,89.465,89.51,89.43,89.45,970600007.0
2009-01-12 17:12:00,89.455,89.455,89.38,89.415,1098500004.0
2009-01-12 17:13:00,89.4,89.435,89.395,89.41,837800002.0
2009-01-12 17:14:00,89.41,89.42,89.34,89.375,1369999997.0
2009-01-12 17:15:00,89.38,89.405,89.365,89.37,1017000005.0
2009-01-12 17:16:00,89.37,89.425,89.37,89.39,781200006.0
2009-01-12 17:17:00,89.4,89.47,89.395,89.45,958400007.0
2009-01-12 17:18:00,89.45,89.46,89.4,89.42,1201900010.0
2009-01-12 17:19:00,89.42,89.46,89.415,89.46,887000007.0
2009-01-12 17:20:00,89.46,89.465,89.4,89.41,1430000000.0
2009-01-12 17:21:00,89.41,89.435,89.4,89.41,1136599996.0
2009-01-12 17:22:00,89.4,89.425,89.365,89.385,807799992.0
2009-01-12 17:23:00,89.37,89.38,89.32,89.365,1170300002.0
2009-01-12 17:24:00,89.365,89.375,89.32,89.32,1014600000.0
2009-01-12 17:25:00,89.335,89.355,89.305,89.32,610400000.0
2009-01-12 17:26:00,89.325,89.355,89.32,89.34,568799998.0
2009-01-12 17:27:00,89.34,89.35,89.315,89.33,358199999.0
2009-01-12 17:28:00,89.35,89.415,89.34,89.365,789000002.0
2009-01-12 17:29:00,89.37,89.44,89.355,89.405,1116299991.0
2009-01-12 17:30:00,89.395,89.41,89.365,89.385,692900003.0
2009-01-12 17:31:00,89.385,89.395,89.35,89.36,445000002.0
2009-01-12 17:32:00,89.35,89.375,89.335,89.355,1270399995.0
2009-01-12 17:33:00,89.34,89.36,89.3,89.315,925399996.0
2009-01-12 17:34:00,89.305,89.315,89.28,89.305,1310599999.0
2009-01-12 17:35:00,89.31,89.31,89.25,89.28,984199999.0
2009-01-12 17:36:00,89.29,89.325,89.28,89.315,603099999.0
2009-01-12 17:37:00,89.305,89.325,89.305,89.32,365000001.0
2009-01-12 17:38:00,89.32,89.365,89.32,89.355,281200000.0
2009-01-12 17:39:00,89.365,89.365,89.34,89.355,284799999.0
2009-01-12 17:40:00,89.34,89.4,89.34,89.395,515800008.0
2009-01-12 17:41:00,89.395,89.43,89.38,89.41,473599995.0
2009-01-12 17:42:00,89.41,89.415,89.38,89.395,187199998.0
2009-01-12 17:43:00,89.4,89.46,89.4,89.435,555499999.0
2009-01-12 17:44:00,89.435,89.45,89.415,89.415,1120300003.0
2009-01-12 17:45:00,89.43,89.455,89.39,89.4,1128699996.0
2009-01-12 17:46:00,89.4,89.405,89.345,89.355,739400000.0
2009-01-12 17:47:00,89.345,89.36,89.34,89.34,788000003.0
2009-01-12 17:48:00,89.345,89.355,89.295,89.32,540400003.0
2009-01-12 17:49:00,89.32,89.365,89.315,89.355,241200001.0
2009-01-12 17:50:00,89.355,89.375,89.335,89.335,337200001.0
2009-01-12 17:51:00,89.335,89.36,89.325,89.33,226200000.0
2009-01-12 17:52:00,89.33,89.335,89.245,89.245,833300004.0
2009-01-12 17:53:00,89.245,89.26,89.2,89.245,610000003.0
2009-01-12 17:54:00,89.225,89.275,89.225,89.265,557800003.0
2009-01-12 17:55:00,89.26,89.275,89.205,89.21,631000007.0
2009-01-12 17:56:00,89.21,89.215,89.16,89.17,622500002.0
2009-01-12 17:57:00,89.17,89.2,89.17,89.185,330200006.0
2009-01-12 17:58:00,89.19,89.2,89.165,89.175,467700002.0
2009-01-12 17:59:00,89.175,89.22,89.15,89.21,449600001.0
2009-01-12 18:00:00,89.21,89.215,89.18,89.19,979199994.0
2009-01-12 18:01:00,89.205,89.205,89.165,89.175,570800002.0
2009-01-12 18:02:00,89.185,89.265,89.18,89.22,976000001.0
2009-01-12 18:03:00,89.23,89.245,89.22,89.23,485599996.0
2009-01-12 18:04:00,89.23,89.25,89.215,89.22,533000004.0
2009-01-12 18:05:00,89.215,89.245,89.19,89.205,686999999.0
2009-01-12 18:06:00,89.205,89.22,89.11,89.115,410300002.0
2009-01-12 18:07:00,89.12,89.125,89.11,89.12,130200000.0
2009-01-12 18:08:00,89.12,89.13,89.12,89.125,71000000.0
2009-01-12 18:09:00,89.125,89.14,89.11,89.12,148600000.0
2009-01-12 18:10:00,89.115,89.12,89.065,89.08,539200001.0
2009-01-12 18:11:00,89.075,89.08,89.015,89.015,723100003.0
2009-01-12 18:12:00,89.015,89.04,89.015,89.03,830400000.0
2009-01-12 18:13:00,89.035,89.055,89.02,89.045,704400005.0
2009-01-12 18:14:00,89.045,89.07,89.02,89.03,755000008.0
2009-01-12 18:15:00,89.03,89.055,88.98,88.995,730800003.0
2009-01-12 18:16:00,88.995,89.085,88.995,89.08,575200003.0
2009-01-12 18:17:00,89.055,89.07,89.03,89.055,765200001.0
2009-01-12 18:18:00,89.055,89.075,89.04,89.075,300000002.0
2009-01-12 18:19:00,89.07,89.07,89.025,89.04,468800002.0
2009-01-12 18:20:00,89.045,89.06,89.015,89.025,949200004.0
2009-01-12 18:21:00,89.015,89.035,89.0,89.025,592000010.0
2009-01-12 18:22:00,89.025,89.03,88.995,89.03,178200001.0
2009-01-12 18:23:00,89.025,89.07,89.015,89.06,272000002.0
2009-01-12 18:24:00,89.06,89.07,89.04,89.07,493600006.0
2009-01-12 18:25:00,89.065,89.075,89.055,89.07,172000001.0
2009-01-12 18:26:00,89.075,89.135,89.06,89.135,229400000.0
2009-01-12 18:27:00,89.135,89.14,89.095,89.095,793200005.0
2009-01-12 18:28:00,89.095,89.095,89.035,89.055,623000001.0
2009-01-12 18:29:00,89.055,89.07,89.02,89.035,383199999.0
2009-01-12 18:30:00,89.025,89.055,89.0,89.005,596100002.0
2009-01-12 18:31:00,89.005,89.055,89.005,89.025,401000001.0
2009-01-12 18:32:00,89.025,89.045,89.0,89.045,388200002.0
2009-01-12 18:33:00,89.05,89.055,89.02,89.035,414800001.0
2009-01-12 18:34:00,89.04,89.05,89.03,89.04,289000001.0
2009-01-12 18:35:00,89.04,89.045,89.0,89.015,958200003.0
2009-01-12 18:36:00,89.0,89.005,88.97,88.97,697600003.0
2009-01-12 18:37:00,88.98,88.99,88.965,88.965,624399994.0
2009-01-12 18:38:00,88.965,89.0,88.95,88.96,669000002.0
2009-01-12 18:39:00,88.97,88.99,88.955,88.955,810400006.0
2009-01-12 18:40:00,88.955,88.97,88.905,88.92,550600003.0
2009-01-12 18:41:00,88.92,88.935,88.875,88.88,616000002.0
2009-01-12 18:42:00,88.885,88.92,88.885,88.9,716200003.0
2009-01-12 18:43:00,88.9,88.905,88.88,88.9,640000001.0
2009-01-12 18:44:00,88.915,88.955,88.915,88.935,610000000.0
2009-01-12 18:45:00,88.935,88.985,88.935,88.965,284899997.0
2009-01-12 18:46:00,88.97,88.99,88.95,88.965,518399999.0
2009-01-12 18:47:00,88.965,89.015,88.965,89.015,218600001.0
2009-01-12 18:48:00,89.02,89.035,88.995,89.015,630800000.0
2009-01-12 18:49:00,89.01,89.02,88.995,89.005,453300000.0
2009-01-12 18:50:00,89.015,89.015,89.005,89.01,323600000.0
2009-01-12 18:51:00,89.01,89.015,88.985,88.995,491800000.0
2009-01-12 18:52:00,88.995,88.995,88.94,88.94,334200000.0
2009-01-12 18:53:00,88.935,88.965,88.915,88.915,309000002.0
2009-01-12 18:54:00,88.92,88.935,88.895,88.93,526500003.0
2009-01-12 18:55:00,88.93,88.935,88.92,88.92,276000000.0
2009-01-12 18:56:00,88.92,88.925,88.895,88.9,540600003.0
2009-01-12 18:57:00,88.905,88.945,88.9,88.945,306600001.0
2009-01-12 18:58:00,88.945,88.955,88.925,88.93,417600005.0
2009-01-12 18:59:00,88.935,88.94,88.925,88.925,200000000.0
2009-01-12 19:00:00,88.92,88.955,88.905,88.94,354800001.0
2009-01-12 19:01:00,88.94,88.96,88.93,88.96,207200001.0
2009-01-12 19:02:00,88.955,89.0,88.955,88.99,88600000.0
2009-01-12 19:03:00,88.985,88.985,88.965,88.965,125400000.0
2009-01-12 19:04:00,88.965,88.995,88.965,88.995,84600000.0
2009-01-12 19:05:00,88.99,88.99,88.97,88.985,152200001.0
2009-01-12 19:06:00,88.99,89.055,88.98,89.05,403999997.0
2009-01-12 19:07:00,89.05,89.065,88.995,88.995,537000002.0
2009-01-12 19:08:00,89.005,89.07,89.005,89.055,145000000.0
2009-01-12 19:09:00,89.055,89.08,89.05,89.05,197800001.0
2009-01-12 19:10:00,89.045,89.045,89.005,89.025,211800000.0
2009-01-12 19:11:00,89.02,89.045,89.02,89.025,92200000.0
2009-01-12 19:12:00,89.015,89.04,89.005,89.025,404600001.0
2009-01-12 19:13:00,89.025,89.055,89.025,89.04,212800001.0
2009-01-12 19:14:00,89.04,89.06,89.035,89.035,102400000.0
2009-01-12 19:15:00,89.035,89.035,89.015,89.015,82600000.0
2009-01-12 19:16:00,89.015,89.02,88.985,89.005,159799999.0
2009-01-12 19:17:00,89.005,89.015,88.965,88.97,323600000.0
2009-01-12 19:18:00,88.965,88.995,88.955,88.985,194800000.0
2009-01-12 19:19:00,88.99,89.005,88.965,88.995,225600000.0
2009-01-12 19:20:00,89.0,89.025,89.0,89.005,101000000.0
2009-01-12 19:21:00,89.005,89.025,89.005,89.02,280200000.0
2009-01-12 19:22:00,89.025,89.025,89.0,89.01,522200001.0
2009-01-12 19:23:00,89.01,89.06,89.01,89.06,449600002.0
2009-01-12 19:24:00,89.06,89.07,89.045,89.05,257400000.0
2009-01-12 19:25:00,89.05,89.05,89.02,89.02,388800005.0
2009-01-12 19:26:00,89.025,89.035,89.0,89.015,300200004.0
2009-01-12 19:27:00,89.015,89.035,89.0,89.0,222200002.0
2009-01-12 19:28:00,89.0,89.005,88.97,88.985,81800000.0
2009-01-12 19:29:00,88.98,89.005,88.98,88.995,155200000.0
2009-01-12 19:30:00,88.995,89.01,88.995,89.005,146000000.0
2009-01-12 19:31:00,89.02,89.04,89.02,89.04,167200002.0
2009-01-12 19:32:00,89.03,89.035,89.03,89.035,61400000.0
2009-01-12 19:33:00,89.035,89.035,89.035,89.035,4800000.0
2009-01-12 19:34:00,89.04,89.105,89.04,89.085,223200000.0
2009-01-12 19:35:00,89.085,89.09,89.075,89.085,112000000.0
2009-01-12 19:36:00,89.085,89.085,89.05,89.055,168200000.0
2009-01-12 19:37:00,89.055,89.075,89.055,89.075,182200000.0
2009-01-12 19:38:00,89.075,89.095,89.075,89.085,185600000.0
2009-01-12 19:39:00,89.085,89.095,89.065,89.075,118200000.0
2009-01-12 19:40:00,89.075,89.095,89.075,89.08,158800000.0
2009-01-12 19:41:00,89.075,89.09,89.07,89.075,174400000.0
2009-01-12 19:42:00,89.075,89.075,89.05,89.055,237600001.0
2009-01-12 19:43:00,89.055,89.055,89.055,89.055,33600000.0
2009-01-12 19:44:00,89.06,89.06,89.055,89.055,20000000.0
2009-01-12 19:45:00,89.05,89.055,89.045,89.045,40800000.0
2009-01-12 19:46:00,89.04,89.045,89.04,89.045,12000000.0
2009-01-12 19:47:00,89.04,89.04,89.03,89.035,60000000.0
2009-01-12 19:48:00,89.035,89.04,89.015,89.015,213200000.0
2009-01-12 19:49:00,89.015,89.015,89.005,89.005,298000000.0
2009-01-12 19:50:00,89.005,89.065,88.985,89.02,446600004.0
2009-01-12 19:51:00,89.01,89.055,89.0,89.05,556000004.0
2009-01-12 19:52:00,89.06,89.06,89.03,89.04,532800000.0
2009-01-12 19:53:00,89.045,89.09,89.045,89.075,643199997.0
2009-01-12 19:54:00,89.08,89.155,89.065,89.135,919199994.0
2009-01-12 19:55:00,89.125,89.13,89.06,89.065,1041599995.0
2009-01-12 19:56:00,89.065,89.085,89.03,89.05,670200001.0
2009-01-12 19:57:00,89.055,89.065,89.03,89.06,446500005.0
2009-01-12 19:58:00,89.05,89.15,89.05,89.11,589800004.0
2009-01-12 19:59:00,89.1,89.105,89.065,89.08,169600001.0
2009-01-12 20:00:00,89.07,89.09,89.045,89.07,417999997.0
2009-01-12 20:01:00,89.07,89.125,89.055,89.115,389000002.0
2009-01-12 20:02:00,89.115,89.14,89.11,89.14,211400001.0
2009-01-12 20:03:00,89.14,89.16,89.135,89.155,584000007.0
2009-01-12 20:04:00,89.155,89.155,89.09,89.11,645599995.0
2009-01-12 20:05:00,89.1,89.105,89.075,89.1,425500003.0
2009-01-12 20:06:00,89.09,89.1,89.085,89.1,166800002.0
2009-01-12 20:07:00,89.09,89.11,89.09,89.1,235799996.0
2009-01-12 20:08:00,89.085,89.1,89.08,89.1,170200001.0
2009-01-12 20:09:00,89.105,89.135,89.095,89.135,228200000.0
2009-01-12 20:10:00,89.145,89.145,89.115,89.145,452799999.0
2009-01-12 20:11:00,89.155,89.185,89.155,89.165,327200000.0
2009-01-12 20:12:00,89.165,89.195,89.145,89.18,518000001.0
2009-01-12 20:13:00,89.185,89.185,89.16,89.16,355200001.0
2009-01-12 20:14:00,89.165,89.215,89.15,89.215,832600002.0
2009-01-12 20:15:00,89.215,89.25,89.19,89.25,442600003.0
2009-01-12 20:16:00,89.25,89.26,89.235,89.245,412400004.0
2009-01-12 20:17:00,89.245,89.25,89.23,89.25,391600001.0
2009-01-12 20:18:00,89.25,89.285,89.25,89.28,155200001.0
2009-01-12 20:19:00,89.29,89.305,89.27,89.28,258000001.0
2009-01-12 20:20:00,89.26,89.285,89.24,89.24,420600002.0
2009-01-12 20:21:00,89.23,89.25,89.22,89.22,541000006.0
2009-01-12 20:22:00,89.225,89.235,89.22,89.23,230600004.0
2009-01-12 20:23:00,89.235,89.24,89.21,89.22,494399997.0
2009-01-12 20:24:00,89.225,89.225,89.19,89.19,464599997.0
2009-01-12 20:25:00,89.195,89.21,89.185,89.185,343400002.0
2009-01-12 20:26:00,89.19,89.19,89.15,89.165,486000006.0
2009-01-12 20:27:00,89.17,89.18,89.165,89.17,209199999.0
2009-01-12 20:28:00,89.175,89.175,89.15,89.155,202800002.0
2009-01-12 20:29:00,89.155,89.175,89.125,89.17,544000003.0
2009-01-12 20:30:00,89.17,89.175,89.13,89.155,372600002.0
2009-01-12 20:31:00,89.16,89.16,89.145,89.155,103000001.0
2009-01-12 20:32:00,89.155,89.18,89.145,89.18,448200000.0
2009-01-12 20:33:00,89.18,89.2,89.175,89.185,265799997.0
2009-01-12 20:34:00,89.185,89.185,89.175,89.185,42200000.0
2009-01-12 20:35:00,89.18,89.185,89.18,89.185,17600000.0
2009-01-12 20:36:00,89.185,89.2,89.185,89.195,71200000.0
2009-01-12 20:37:00,89.195,89.195,89.18,89.195,83200000.0
2009-01-12 20:38:00,89.18,89.185,89.175,89.18,294999998.0
2009-01-12 20:39:00,89.18,89.18,89.16,89.16,277200001.0
2009-01-12 20:40:00,89.165,89.17,89.165,89.17,74199998.0
2009-01-12 20:41:00,89.06,89.08,89.06,89.07,91000000.0
2009-01-12 20:42:00,89.17,89.175,89.165,89.17,91000000.0
2009-01-12 20:43:00,89.16,89.165,89.16,89.165,37200000.0
2009-01-12 20:44:00,89.165,89.165,89.15,89.16,151600000.0
2009-01-12 20:45:00,89.165,89.195,89.155,89.185,190199997.0
2009-01-12 20:46:00,89.185,89.2,89.185,89.19,82399999.0
2009-01-12 20:47:00,89.21,89.21,89.19,89.195,83400000.0
2009-01-12 20:48:00,89.195,89.22,89.19,89.205,245200002.0
2009-01-12 20:49:00,89.215,89.22,89.2,89.215,262400000.0
2009-01-12 20:50:00,89.225,89.255,89.205,89.24,453000000.0
2009-01-12 20:51:00,89.245,89.245,89.205,89.215,350199999.0
2009-01-12 20:52:00,89.2,89.205,89.18,89.18,118400000.0
2009-01-12 20:53:00,89.19,89.19,89.18,89.185,189200000.0
2009-01-12 20:54:00,89.175,89.225,89.175,89.22,542600003.0
2009-01-12 20:55:00,89.225,89.24,89.22,89.235,203100001.0
2009-01-12 20:56:00,89.235,89.28,89.225,89.265,384400002.0
2009-01-12 20:57:00,89.28,89.29,89.245,89.275,462200002.0
2009-01-12 20:58:00,89.28,89.28,89.23,89.245,595200001.0
2009-01-12 20:59:00,89.25,89.27,89.25,89.27,122000000.0
2009-01-12 21:00:00,89.27,89.27,89.175,89.185,1074299988.0
2009-01-12 21:01:00,89.185,89.195,89.175,89.18,640000000.0
2009-01-12 21:02:00,89.185,89.19,89.175,89.185,262599996.0
2009-01-12 21:03:00,89.185,89.19,89.15,89.155,490699999.0
2009-01-12 21:04:00,89.155,89.165,89.155,89.155,273600003.0
2009-01-12 21:05:00,89.16,89.165,89.145,89.155,318200000.0
2009-01-12 21:06:00,89.155,89.18,89.155,89.17,579199995.0
2009-01-12 21:07:00,89.17,89.185,89.16,89.17,583000007.0
2009-01-12 21:08:00,89.17,89.17,89.125,89.135,699799998.0
2009-01-12 21:09:00,89.135,89.18,89.125,89.155,533199995.0
2009-01-12 21:10:00,89.16,89.195,89.15,89.17,1031199998.0
2009-01-12 21:11:00,89.165,89.18,89.155,89.17,533000002.0
2009-01-12 21:12:00,89.17,89.185,89.16,89.165,715000001.0
2009-01-12 21:13:00,89.165,89.175,89.16,89.17,400800007.0
2009-01-12 21:14:00,89.15,89.16,89.12,89.135,491200000.0
2009-01-12 21:15:00,89.135,89.15,89.125,89.135,372799997.0
2009-01-12 21:16:00,89.135,89.145,89.125,89.135,341599999.0
2009-01-12 21:17:00,89.14,89.15,89.13,89.145,152200002.0
2009-01-12 21:18:00,89.135,89.155,89.135,89.15,245200000.0
2009-01-12 21:19:00,89.15,89.16,89.13,89.135,503400000.0
2009-01-12 21:20:00,89.135,89.155,89.12,89.135,708199999.0
2009-01-12 21:21:00,89.135,89.135,89.095,89.135,413600003.0
2009-01-12 21:22:00,89.14,89.14,89.105,89.105,394000000.0
2009-01-12 21:23:00,89.115,89.12,89.095,89.115,646800001.0
2009-01-12 21:24:00,89.115,89.15,89.115,89.15,344199999.0
2009-01-12 21:25:00,89.15,89.15,89.1,89.115,596000001.0
2009-01-12 21:26:00,89.105,89.125,89.105,89.12,389000000.0
2009-01-12 21:27:00,89.12,89.135,89.115,89.135,460400000.0
2009-01-12 21:28:00,89.12,89.125,89.1,89.12,307800000.0
2009-01-12 21:29:00,89.11,89.14,89.105,89.125,339600003.0
2009-01-12 21:30:00,89.125,89.135,89.095,89.105,368999999.0
2009-01-12 21:31:00,89.105,89.11,89.09,89.095,281199999.0
2009-01-12 21:32:00,89.095,89.115,89.07,89.075,637000001.0
2009-01-12 21:33:00,89.075,89.095,89.055,89.065,875599996.0
2009-01-12 21:34:00,89.065,89.07,89.05,89.055,548200000.0
2009-01-12 21:35:00,89.055,89.08,89.04,89.075,568199999.0
2009-01-12 21:36:00,89.075,89.12,89.075,89.08,825200006.0
2009-01-12 21:37:00,89.085,89.11,89.075,89.085,356400002.0
2009-01-12 21:38:00,89.085,89.11,89.08,89.1,588999998.0
2009-01-12 21:39:00,89.09,89.095,89.07,89.075,349200002.0
2009-01-12 21:40:00,89.075,89.08,89.06,89.08,306799999.0
2009-01-12 21:41:00,89.07,89.09,89.065,89.065,186599999.0
2009-01-12 21:42:00,89.075,89.08,89.06,89.08,170400000.0
2009-01-12 21:43:00,89.08,89.08,89.04,89.045,495000007.0
2009-01-12 21:44:00,89.045,89.07,89.04,89.055,353400001.0
2009-01-12 21:45:00,89.06,89.06,89.045,89.05,122599999.0
2009-01-12 21:46:00,89.055,89.065,89.04,89.04,508800009.0
2009-01-12 21:47:00,89.04,89.04,88.95,88.95,985000001.0
2009-01-12 21:48:00,88.95,88.98,88.95,88.975,430399999.0
2009-01-12 21:49:00,88.975,89.01,88.975,89.0,188600002.0
2009-01-12 21:50:00,89.005,89.015,88.985,88.995,593599999.0
2009-01-12 21:51:00,88.995,89.01,88.975,88.995,209199999.0
2009-01-12 21:52:00,88.975,88.995,88.965,88.975,249599997.0
2009-01-12 21:53:00,88.99,89.015,88.98,89.015,221200000.0
2009-01-12 21:54:00,89.005,89.01,88.98,88.985,226200000.0
2009-01-12 21:55:00,88.995,89.045,88.98,89.035,494599998.0
2009-01-12 21:56:00,89.045,89.065,89.04,89.055,645999993.0
2009-01-12 21:57:00,89.055,89.075,89.045,89.07,316599998.0
2009-01-12 21:58:00,89.06,89.07,89.055,89.07,462799999.0
2009-01-12 21:59:00,89.07,89.08,89.05,89.07,872800005.0
2009-01-12 22:00:00,89.07,89.075,89.04,89.055,645400004.0
2009-01-12 22:01:00,89.055,89.11,89.04,89.11,816699995.0
2009-01-12 22:02:00,89.12,89.18,89.1,89.15,1012199994.0
2009-01-12 22:03:00,89.155,89.155,89.1,89.125,599000000.0
2009-01-12 22:04:00,89.125,89.165,89.12,89.165,575799997.0
2009-01-12 22:05:00,89.155,89.155,89.125,89.135,293600002.0
2009-01-12 22:06:00,89.125,89.14,89.08,89.085,438200000.0
2009-01-12 22:07:00,89.09,89.09,89.065,89.065,138200000.0
2009-01-12 22:08:00,89.065,89.065,88.98,89.025,607600002.0
2009-01-12 22:09:00,89.025,89.05,89.015,89.025,239600000.0
2009-01-12 22:10:00,89.025,89.025,88.99,89.01,550000003.0
2009-01-12 22:11:00,89.01,89.01,88.99,88.995,295000001.0
2009-01-12 22:12:00,88.995,89.005,88.98,88.985,275200001.0
2009-01-12 22:13:00,88.985,88.985,88.975,88.98,95000000.0
2009-01-12 22:14:00,88.99,88.99,88.975,88.98,217400000.0
2009-01-12 22:15:00,88.985,88.985,88.965,88.98,224000002.0
2009-01-12 22:16:00,88.98,88.985,88.98,88.985,21400000.0
2009-01-12 22:17:00,88.985,88.995,88.975,88.995,212800001.0
2009-01-12 22:18:00,88.995,89.005,88.98,88.995,164000001.0
2009-01-12 22:19:00,89.0,89.005,88.975,88.98,275400001.0
2009-01-12 22:20:00,88.98,88.995,88.97,88.98,372400003.0
2009-01-12 22:21:00,88.985,89.035,88.98,89.02,464400003.0
2009-01-12 22:22:00,89.035,89.04,89.015,89.04,254799999.0
2009-01-12 22:23:00,89.025,89.045,89.01,89.035,386599991.0
2009-01-12 22:24:00,89.035,89.05,89.03,89.04,526400000.0
2009-01-12 22:25:00,89.04,89.04,89.025,89.035,202600002.0
2009-01-12 22:26:00,89.025,89.03,89.005,89.015,219400001.0
2009-01-12 22:27:00,89.02,89.065,89.02,89.055,173000001.0
2009-01-12 22:28:00,89.06,89.1,89.04,89.055,557799998.0
2009-01-12 22:29:00,89.055,89.075,89.045,89.075,187999999.0
2009-01-12 22:30:00,89.075,89.075,89.05,89.05,233800002.0
2009-01-12 22:31:00,89.055,89.065,89.03,89.065,635600003.0
2009-01-12 22:32:00,89.065,89.07,89.055,89.06,165999999.0
2009-01-12 22:33:00,89.075,89.09,89.07,89.08,526399998.0
2009-01-12 22:34:00,89.08,89.08,89.005,89.005,375999999.0
2009-01-12 22:35:00,89.01,89.03,89.0,89.01,282000000.0
2009-01-12 22:36:00,89.025,89.025,88.995,89.01,428000000.0
2009-01-12 22:37:00,89.01,89.015,88.995,88.995,204599998.0
2009-01-12 22:38:00,89.0,89.01,88.96,88.975,393200002.0
2009-01-12 22:39:00,88.98,89.0,88.97,88.975,404200004.0
2009-01-12 22:40:00,88.975,88.985,88.96,88.985,303399999.0
2009-01-12 22:41:00,88.985,88.985,88.97,88.97,232400001.0
2009-01-12 22:42:00,88.98,89.04,88.98,89.01,353199998.0
2009-01-12 22:43:00,89.015,89.015,88.99,89.015,229600000.0
2009-01-12 22:44:00,89.015,89.045,89.015,89.045,168200002.0
2009-01-12 22:45:00,89.045,89.055,89.04,89.05,253000002.0
2009-01-12 22:46:00,89.05,89.05,89.02,89.04,425000001.0
2009-01-12 22:47:00,89.04,89.075,89.04,89.07,203800000.0
2009-01-12 22:48:00,89.07,89.07,89.06,89.065,67000000.0
2009-01-12 22:49:00,89.065,89.135,89.065,89.135,91400000.0
2009-01-12 22:50:00,89.13,89.135,89.12,89.135,229800000.0
2009-01-12 22:51:00,89.135,89.135,89.08,89.09,325200004.0
2009-01-12 22:52:00,89.09,89.105,89.09,89.105,105600000.0
2009-01-12 22:53:00,89.105,89.105,89.08,89.085,343600000.0
2009-01-12 22:54:00,89.07,89.09,89.07,89.09,137600000.0
2009-01-12 22:55:00,89.08,89.1,89.075,89.08,144800000.0
2009-01-12 22:56:00,89.07,89.085,89.07,89.085,278600002.0
2009-01-12 22:57:00,89.085,89.095,89.07,89.085,319400001.0
2009-01-12 22:58:00,89.085,89.085,89.075,89.08,195200000.0
2009-01-12 22:59:00,89.085,89.085,89.06,89.065,380599998.0
2009-01-12 23:00:00,89.065,89.095,89.06,89.075,249600002.0
2009-01-12 23:01:00,89.075,89.075,89.045,89.045,265799999.0
2009-01-12 23:02:00,89.055,89.09,89.055,89.08,108799999.0
2009-01-12 23:03:00,89.085,89.1,89.08,89.095,183999998.0
2009-01-12 23:04:00,89.095,89.12,89.095,89.105,116400000.0
2009-01-12 23:05:00,89.105,89.135,89.1,89.1,149600001.0
2009-01-12 23:06:00,89.105,89.105,89.095,89.105,103200000.0
2009-01-12 23:07:00,89.095,89.115,89.09,89.115,99000000.0
2009-01-12 23:08:00,89.25,89.27,89.22,89.27,117200001.0
2009-01-12 23:09:00,89.26,89.31,89.26,89.31,117200001.0
2009-01-12 23:10:00,89.115,89.13,89.1,89.115,117200001.0
2009-01-12 23:11:00,89.12,89.135,89.105,89.135,53200000.0
2009-01-12 23:12:00,89.135,89.165,89.135,89.155,212800000.0
2009-01-12 23:13:00,89.145,89.145,89.13,89.13,113400000.0
2009-01-12 23:14:00,89.135,89.14,89.13,89.13,40000000.0
2009-01-12 23:15:00,89.125,89.13,89.12,89.13,71800001.0
2009-01-12 23:16:00,89.13,89.135,89.13,89.135,24000000.0
2009-01-12 23:17:00,89.135,89.165,89.135,89.15,68600000.0
2009-01-12 23:18:00,89.155,89.17,89.15,89.155,103200000.0
2009-01-12 23:19:00,89.155,89.16,89.145,89.15,98800000.0
2009-01-12 23:20:00,89.155,89.155,89.14,89.155,67600001.0
2009-01-12 23:21:00,89.155,89.165,89.145,89.145,118800000.0
2009-01-12 23:22:00,89.15,89.155,89.14,89.155,113400001.0
2009-01-12 23:23:00,89.155,89.155,89.155,89.155,4800000.0
2009-01-12 23:24:00,89.155,89.155,89.145,89.145,75600001.0
2009-01-12 23:25:00,89.145,89.155,89.145,89.145,40400001.0
2009-01-12 23:26:00,89.145,89.17,89.145,89.155,91600000.0
2009-01-12 23:27:00,89.145,89.16,89.145,89.15,125799999.0
2009-01-12 23:28:00,89.15,89.16,89.145,89.16,194600002.0
2009-01-12 23:29:00,89.16,89.165,89.115,89.13,244999998.0
2009-01-12 23:30:00,89.13,89.155,89.13,89.15,150800001.0
2009-01-12 23:31:00,89.15,89.16,89.13,89.135,110399997.0
2009-01-12 23:32:00,89.14,89.14,89.14,89.14,113800000.0
2009-01-12 23:33:00,89.14,89.16,89.14,89.15,111400000.0
2009-01-12 23:34:00,89.15,89.155,89.15,89.155,72000000.0
2009-01-12 23:35:00,89.155,89.18,89.155,89.165,78800000.0
2009-01-12 23:36:00,89.165,89.17,89.155,89.16,48800000.0
2009-01-12 23:37:00,89.16,89.165,89.16,89.165,28800000.0
2009-01-12 23:38:00,89.165,89.165,89.155,89.16,56799999.0
2009-01-12 23:39:00,89.17,89.17,89.16,89.165,18400000.0
2009-01-12 23:40:00,89.165,89.165,89.165,89.165,2400000.0
2009-01-12 23:41:00,89.17,89.18,89.165,89.17,47600000.0
2009-01-12 23:42:00,89.185,89.185,89.17,89.175,182800000.0
2009-01-12 23:43:00,89.175,89.175,89.175,89.175,31200000.0
2009-01-12 23:44:00,89.18,89.18,89.155,89.155,103600000.0
2009-01-12 23:45:00,89.155,89.205,89.155,89.205,421199997.0
2009-01-12 23:46:00,89.205,89.21,89.185,89.195,322399998.0
2009-01-12 23:47:00,89.2,89.205,89.185,89.2,278999995.0
2009-01-12 23:48:00,89.2,89.215,89.19,89.19,197600000.0
2009-01-12 23:49:00,89.195,89.21,89.18,89.195,164800000.0
2009-01-12 23:50:00,89.195,89.2,89.19,89.195,55800000.0
2009-01-12 23:51:00,89.195,89.205,89.195,89.205,157199996.0
2009-01-12 23:52:00,89.205,89.21,89.195,89.21,292799998.0
2009-01-12 23:53:00,89.2,89.205,89.2,89.205,235199999.0
2009-01-12 23:54:00,89.205,89.215,89.2,89.205,384400007.0
2009-01-12 23:55:00,89.205,89.215,89.195,89.2,152200004.0
2009-01-12 23:56:00,89.2,89.205,89.19,89.2,161399996.0
2009-01-12 23:57:00,89.2,89.2,89.2,89.2,66799999.0
2009-01-12 23:58:00,89.2,89.21,89.195,89.195,136000000.0
2009-01-12 23:59:00,89.2,89.21,89.195,89.2,75199999.0
2009-01-13 00:00:00,89.2,89.2,89.15,89.2,72000000.0
2009-01-13 00:01:00,89.21,89.215,89.15,89.18,101600000.0
2009-01-13 00:02:00,89.18,89.2,89.18,89.19,40000000.0
2009-01-13 00:03:00,89.2,89.215,89.195,89.2,72000000.0
2009-01-13 00:04:00,89.2,89.2,89.19,89.19,12000000.0
2009-01-13 00:05:00,89.2,89.22,89.2,89.21,93600000.0
2009-01-13 00:06:00,89.215,89.225,89.21,89.21,121600001.0
2009-01-13 00:07:00,89.215,89.24,89.21,89.24,126400000.0
2009-01-13 00:08:00,89.245,89.275,89.2,89.275,328000000.0
2009-01-13 00:09:00,89.275,89.295,89.245,89.295,298600000.0
2009-01-13 00:10:00,89.31,89.31,89.25,89.26,53600000.0
2009-01-13 00:11:00,89.26,89.265,89.26,89.265,12000000.0
2009-01-13 00:12:00,89.265,89.28,89.265,89.28,6400000.0
2009-01-13 00:13:00,89.27,89.28,89.26,89.28,72800000.0
2009-01-13 00:14:00,89.24,89.25,89.24,89.24,117400001.0
2009-01-13 00:15:00,89.27,89.275,89.255,89.26,117400001.0
2009-01-13 00:16:00,89.25,89.255,89.25,89.255,29000000.0
2009-01-13 00:17:00,89.255,89.255,89.245,89.245,66799999.0
2009-01-13 00:18:00,89.25,89.255,89.25,89.255,12400000.0
2009-01-13 00:19:00,89.245,89.255,89.245,89.255,64799999.0
2009-01-13 00:20:00,89.27,89.27,89.27,89.27,4800000.0
2009-01-13 00:21:00,89.26,89.27,89.245,89.25,122400003.0
2009-01-13 00:22:00,89.25,89.27,89.25,89.27,33200000.0
2009-01-13 00:23:00,89.27,89.28,89.265,89.275,156400003.0
2009-01-13 00:24:00,89.275,89.295,89.235,89.29,253400000.0
2009-01-13 00:25:00,89.25,89.265,89.25,89.255,174799999.0
2009-01-13 00:26:00,89.265,89.265,89.265,89.265,8000000.0
2009-01-13 00:27:00,89.265,89.265,89.25,89.25,38200001.0
2009-01-13 00:28:00,89.255,89.255,89.255,89.255,30000000.0
2009-01-13 00:29:00,89.255,89.27,89.255,89.27,22200000.0
2009-01-13 00:30:00,89.255,89.275,89.255,89.275,37799999.0
2009-01-13 00:31:00,89.265,89.28,89.265,89.27,78999999.0
2009-01-13 00:32:00,89.27,89.28,89.27,89.28,10400000.0
2009-01-13 00:33:00,89.28,89.3,89.265,89.28,236200002.0
2009-01-13 00:34:00,89.27,89.295,89.265,89.28,404400004.0
2009-01-13 00:35:00,89.265,89.275,89.265,89.275,112399998.0
2009-01-13 00:36:00,89.275,89.28,89.26,89.27,317599998.0
2009-01-13 00:37:00,89.27,89.29,89.26,89.28,400199995.0
2009-01-13 00:38:00,89.29,89.29,89.28,89.285,83800001.0
2009-01-13 00:39:00,89.285,89.315,89.285,89.3,89600000.0
2009-01-13 00:40:00,89.3,89.31,89.29,89.31,139800000.0
2009-01-13 00:41:00,89.315,89.315,89.3,89.305,32000000.0
2009-01-13 00:42:00,89.295,89.31,89.295,89.3,73400001.0
2009-01-13 00:43:00,89.3,89.3,89.29,89.295,38400000.0
2009-01-13 00:44:00,89.295,89.3,89.275,89.275,33400000.0
2009-01-13 00:45:00,89.29,89.31,89.28,89.295,77800000.0
2009-01-13 00:46:00,89.295,89.3,89.29,89.295,24800000.0
2009-01-13 00:47:00,89.295,89.295,89.295,89.295,20000000.0
2009-01-13 00:48:00,89.295,89.3,89.29,89.295,31600000.0
2009-01-13 00:49:00,89.295,89.295,89.295,89.295,8000000.0
2009-01-13 00:50:00,89.44,89.44,89.43,89.43,84400000.0
2009-01-13 00:51:00,89.295,89.325,89.29,89.305,84400000.0
2009-01-13 00:52:00,89.31,89.325,89.31,89.325,36600000.0
2009-01-13 00:53:00,89.325,89.325,89.325,89.325,7200000.0
2009-01-13 00:54:00,89.325,89.33,89.325,89.325,24000000.0
2009-01-13 00:55:00,89.325,89.33,89.3,89.325,121800001.0
2009-01-13 00:56:00,89.325,89.34,89.31,89.34,55200000.0
2009-01-13 00:57:00,89.33,89.335,89.33,89.33,47600000.0
2009-01-13 00:58:00,89.33,89.34,89.32,89.335,105400001.0
2009-01-13 00:59:00,89.335,89.335,89.335,89.335,4000000.0
2009-01-13 01:00:00,89.33,89.33,89.32,89.32,43800000.0
2009-01-13 01:01:00,89.33,89.33,89.32,89.32,21600000.0
2009-01-13 01:02:00,89.33,89.335,89.32,89.32,35200000.0
2009-01-13 01:03:00,89.32,89.325,89.285,89.285,148200001.0
2009-01-13 01:04:00,89.295,89.295,89.27,89.275,277400002.0
2009-01-13 01:05:00,89.285,89.315,89.285,89.305,64200000.0
2009-01-13 01:06:00,89.315,89.315,89.305,89.305,36400000.0
2009-01-13 01:07:00,89.36,89.36,89.35,89.35,30200000.0
2009-01-13 01:08:00,89.315,89.315,89.305,89.305,30200000.0
2009-01-13 01:09:00,89.305,89.31,89.305,89.305,12800000.0
2009-01-13 01:10:00,89.31,89.31,89.3,89.31,19800000.0
2009-01-13 01:11:00,89.31,89.31,89.27,89.275,47200000.0
2009-01-13 01:12:00,89.275,89.275,89.255,89.255,25600000.0
2009-01-13 01:13:00,89.265,89.265,89.24,89.245,415799999.0
2009-01-13 01:14:00,89.25,89.255,89.24,89.245,92000000.0
2009-01-13 01:15:00,89.245,89.245,89.245,89.245,7200000.0
2009-01-13 01:16:00,89.255,89.265,89.245,89.26,134400000.0
2009-01-13 01:17:00,89.27,89.275,89.27,89.275,16800000.0
2009-01-13 01:18:00,89.265,89.27,89.26,89.26,123000000.0
2009-01-13 01:19:00,89.27,89.27,89.26,89.265,203400004.0
2009-01-13 01:20:00,89.25,89.27,89.25,89.26,264199999.0
2009-01-13 01:21:00,89.25,89.255,89.245,89.245,111600003.0
2009-01-13 01:22:00,89.245,89.255,89.245,89.255,74800000.0
2009-01-13 01:23:00,89.255,89.255,89.245,89.245,37400000.0
2009-01-13 01:24:00,89.25,89.25,89.25,89.25,2400000.0
2009-01-13 01:25:00,89.33,89.33,89.32,89.33,39000000.0
2009-01-13 01:26:00,89.255,89.255,89.235,89.24,39000000.0
2009-01-13 01:27:00,89.23,89.25,89.23,89.235,49200000.0
2009-01-13 01:28:00,89.25,89.26,89.23,89.24,200800002.0
2009-01-13 01:29:00,89.235,89.27,89.23,89.27,231200001.0
2009-01-13 01:30:00,89.26,89.275,89.25,89.275,215800002.0
2009-01-13 01:31:00,89.275,89.28,89.26,89.27,331000002.0
2009-01-13 01:32:00,89.27,89.305,89.26,89.305,124600000.0
2009-01-13 01:33:00,89.305,89.35,89.295,89.335,253800000.0
2009-01-13 01:34:00,89.335,89.41,89.33,89.41,433800001.0
2009-01-13 01:35:00,89.41,89.44,89.395,89.4,474200002.0
2009-01-13 01:36:00,89.4,89.415,89.38,89.405,204400000.0
2009-01-13 01:37:00,89.405,89.405,89.38,89.39,265699999.0
2009-01-13 01:38:00,89.39,89.39,89.37,89.375,326600000.0
2009-01-13 01:39:00,89.39,89.39,89.345,89.37,550999998.0
2009-01-13 01:40:00,89.35,89.38,89.35,89.38,257400002.0
2009-01-13 01:41:00,89.37,89.405,89.355,89.395,237399999.0
2009-01-13 01:42:00,89.385,89.39,89.38,89.385,101800000.0
2009-01-13 01:43:00,89.39,89.425,89.385,89.425,562199997.0
2009-01-13 01:44:00,89.415,89.455,89.4,89.455,398400004.0
2009-01-13 01:45:00,89.445,89.48,89.44,89.45,449400004.0
2009-01-13 01:46:00,89.44,89.46,89.425,89.45,265800003.0
2009-01-13 01:47:00,89.45,89.455,89.42,89.445,338800000.0
2009-01-13 01:48:00,89.45,89.455,89.44,89.455,49400001.0
2009-01-13 01:49:00,89.445,89.455,89.44,89.445,142800001.0
2009-01-13 01:50:00,89.435,89.435,89.42,89.435,53600000.0
2009-01-13 01:51:00,89.435,89.445,89.415,89.445,359000002.0
2009-01-13 01:52:00,89.445,89.445,89.435,89.44,46799999.0
2009-01-13 01:53:00,89.45,89.46,89.425,89.45,417999996.0
2009-01-13 01:54:00,89.45,89.47,89.445,89.455,215399999.0
2009-01-13 01:55:00,89.445,89.51,89.445,89.475,398400000.0
2009-01-13 01:56:00,89.475,89.49,89.455,89.48,266599999.0
2009-01-13 01:57:00,89.48,89.48,89.44,89.445,202399998.0
2009-01-13 01:58:00,89.445,89.445,89.395,89.445,166599999.0
2009-01-13 01:59:00,89.43,89.455,89.43,89.43,257999998.0
2009-01-13 02:00:00,89.435,89.45,89.41,89.435,229600000.0
2009-01-13 02:01:00,89.435,89.44,89.425,89.435,228400000.0
2009-01-13 02:02:00,89.44,89.445,89.43,89.43,139800000.0
2009-01-13 02:03:00,89.425,89.435,89.415,89.425,95400000.0
2009-01-13 02:04:00,89.425,89.425,89.385,89.385,170600000.0
2009-01-13 02:05:00,89.385,89.405,89.365,89.375,360200001.0
2009-01-13 02:06:00,89.37,89.375,89.35,89.365,199600000.0
2009-01-13 02:07:00,89.365,89.365,89.35,89.365,47800000.0
2009-01-13 02:08:00,89.365,89.365,89.35,89.355,123900000.0
2009-01-13 02:09:00,89.355,89.355,89.325,89.33,203800000.0
2009-01-13 02:10:00,89.33,89.335,89.31,89.325,335800000.0
2009-01-13 02:11:00,89.325,89.33,89.315,89.32,135500000.0
2009-01-13 02:12:00,89.32,89.325,89.285,89.29,160600000.0
2009-01-13 02:13:00,89.295,89.3,89.275,89.3,209600000.0
2009-01-13 02:14:00,89.3,89.3,89.3,89.3,8600000.0
2009-01-13 02:15:00,89.3,89.31,89.3,89.305,72600000.0
2009-01-13 02:16:00,89.31,89.33,89.31,89.315,195800000.0
2009-01-13 02:17:00,89.32,89.335,89.32,89.33,110200000.0
2009-01-13 02:18:00,89.33,89.335,89.3,89.305,253000000.0
2009-01-13 02:19:00,89.305,89.315,89.28,89.28,212800000.0
2009-01-13 02:20:00,89.275,89.305,89.27,89.28,301400000.0
2009-01-13 02:21:00,89.28,89.295,89.28,89.285,216200000.0
2009-01-13 02:22:00,89.29,89.3,89.28,89.29,146800000.0
2009-01-13 02:23:00,89.285,89.33,89.285,89.33,326600001.0
2009-01-13 02:24:00,89.325,89.33,89.315,89.32,266200001.0
2009-01-13 02:25:00,89.32,89.345,89.32,89.335,106400000.0
2009-01-13 02:26:00,89.335,89.36,89.335,89.355,140400000.0
2009-01-13 02:27:00,89.36,89.36,89.34,89.34,82400000.0
2009-01-13 02:28:00,89.345,89.36,89.345,89.355,19400000.0
2009-01-13 02:29:00,89.355,89.385,89.345,89.375,328800000.0
2009-01-13 02:30:00,89.375,89.41,89.375,89.39,318000001.0
2009-01-13 02:31:00,89.39,89.395,89.355,89.37,203600000.0
2009-01-13 02:32:00,89.37,89.4,89.37,89.4,186800000.0
2009-01-13 02:33:00,89.4,89.4,89.385,89.385,162200000.0
2009-01-13 02:34:00,89.385,89.395,89.38,89.395,83400000.0
2009-01-13 02:35:00,89.395,89.405,89.385,89.395,220600000.0
2009-01-13 02:36:00,89.39,89.39,89.365,89.37,132000000.0
2009-01-13 02:37:00,89.37,89.375,89.365,89.37,104800000.0
2009-01-13 02:38:00,89.375,89.395,89.375,89.38,158600000.0
2009-01-13 02:39:00,89.38,89.39,89.35,89.36,476999999.0
2009-01-13 02:40:00,89.355,89.4,89.355,89.395,354599999.0
2009-01-13 02:41:00,89.395,89.395,89.34,89.35,334799999.0
2009-01-13 02:42:00,89.345,89.37,89.345,89.37,171000000.0
2009-01-13 02:43:00,89.38,89.43,89.38,89.43,497800000.0
2009-01-13 02:44:00,89.425,89.425,89.385,89.405,352000000.0
2009-01-13 02:45:00,89.4,89.41,89.365,89.38,283000000.0
2009-01-13 02:46:00,89.375,89.4,89.375,89.39,309600000.0
2009-01-13 02:47:00,89.39,89.42,89.385,89.405,433600000.0
2009-01-13 02:48:00,89.405,89.42,89.395,89.41,544600000.0
2009-01-13 02:49:00,89.41,89.42,89.4,89.42,191500000.0
2009-01-13 02:50:00,89.425,89.46,89.41,89.445,333600000.0
2009-01-13 02:51:00,89.445,89.48,89.44,89.46,161600000.0
2009-01-13 02:52:00,89.46,89.46,89.42,89.42,376200000.0
2009-01-13 02:53:00,89.42,89.46,89.42,89.455,422400001.0
2009-01-13 02:54:00,89.455,89.46,89.435,89.46,331200000.0
2009-01-13 02:55:00,89.455,89.46,89.425,89.455,503400000.0
2009-01-13 02:56:00,89.455,89.475,89.45,89.47,212400000.0
2009-01-13 02:57:00,89.47,89.475,89.46,89.46,236400000.0
2009-01-13 02:58:00,89.46,89.465,89.435,89.46,324700000.0
2009-01-13 02:59:00,89.46,89.47,89.45,89.46,283000000.0
2009-01-13 03:00:00,89.46,89.495,89.45,89.49,505400000.0
2009-01-13 03:01:00,89.5,89.505,89.465,89.5,534200000.0
2009-01-13 03:02:00,89.495,89.5,89.48,89.48,358200000.0
2009-01-13 03:03:00,89.49,89.53,89.485,89.52,292400000.0
2009-01-13 03:04:00,89.515,89.535,89.495,89.52,401000000.0
2009-01-13 03:05:00,89.52,89.53,89.495,89.52,356400000.0
2009-01-13 03:06:00,89.52,89.52,89.48,89.48,312800000.0
2009-01-13 03:07:00,89.48,89.48,89.455,89.455,411600000.0
2009-01-13 03:08:00,89.455,89.455,89.435,89.435,466800000.0
2009-01-13 03:09:00,89.435,89.44,89.425,89.425,368200000.0
2009-01-13 03:10:00,89.435,89.435,89.405,89.415,540500000.0
2009-01-13 03:11:00,89.42,89.45,89.415,89.435,334400000.0
2009-01-13 03:12:00,89.435,89.435,89.41,89.425,326800000.0
2009-01-13 03:13:00,89.425,89.425,89.405,89.42,401000000.0
2009-01-13 03:14:00,89.425,89.455,89.425,89.45,432600000.0
2009-01-13 03:15:00,89.45,89.455,89.445,89.445,362200000.0
2009-01-13 03:16:00,89.44,89.445,89.425,89.44,275600000.0
2009-01-13 03:17:00,89.44,89.46,89.44,89.46,123600000.0
2009-01-13 03:18:00,89.46,89.46,89.445,89.45,74600000.0
2009-01-13 03:19:00,89.45,89.455,89.445,89.455,139400000.0
2009-01-13 03:20:00,89.445,89.455,89.445,89.455,194200000.0
2009-01-13 03:21:00,89.455,89.475,89.455,89.465,376400000.0
2009-01-13 03:22:00,89.465,89.465,89.455,89.455,191000000.0
2009-01-13 03:23:00,89.455,89.465,89.455,89.46,37800000.0
2009-01-13 03:24:00,89.46,89.46,89.455,89.455,99000000.0
2009-01-13 03:25:00,89.46,89.46,89.46,89.46,19600000.0
2009-01-13 03:26:00,89.465,89.48,89.465,89.47,88000000.0
2009-01-13 03:27:00,89.47,89.475,89.465,89.47,88200000.0
2009-01-13 03:28:00,89.475,89.485,89.46,89.48,210800000.0
2009-01-13 03:29:00,89.485,89.495,89.465,89.475,255800000.0
2009-01-13 03:30:00,89.475,89.475,89.455,89.46,319200000.0
2009-01-13 03:31:00,89.455,89.465,89.45,89.465,367800000.0
2009-01-13 03:32:00,89.465,89.48,89.46,89.46,166200000.0
2009-01-13 03:33:00,89.465,89.465,89.455,89.46,133800000.0
2009-01-13 03:34:00,89.465,89.465,89.455,89.465,99400000.0
2009-01-13 03:35:00,89.46,89.475,89.46,89.465,91000000.0
2009-01-13 03:36:00,89.465,89.5,89.465,89.495,105600000.0
2009-01-13 03:37:00,89.49,89.495,89.465,89.485,273600000.0
2009-01-13 03:38:00,89.475,89.485,89.475,89.48,168000000.0
2009-01-13 03:39:00,89.48,89.495,89.475,89.48,291400000.0
2009-01-13 03:40:00,89.48,89.48,89.475,89.48,77600000.0
2009-01-13 03:41:00,89.485,89.485,89.465,89.47,192600000.0
2009-01-13 03:42:00,89.475,89.48,89.465,89.48,253199999.0
2009-01-13 03:43:00,89.48,89.48,89.455,89.465,425000000.0
2009-01-13 03:44:00,89.46,89.47,89.445,89.455,338500000.0
2009-01-13 03:45:00,89.45,89.45,89.44,89.445,71800000.0
2009-01-13 03:46:00,89.445,89.45,89.435,89.445,217000000.0
2009-01-13 03:47:00,89.455,89.455,89.445,89.455,238800000.0
2009-01-13 03:48:00,89.455,89.455,89.445,89.45,300400000.0
2009-01-13 03:49:00,89.45,89.45,89.435,89.44,388600001.0
2009-01-13 03:50:00,89.445,89.445,89.435,89.44,132800000.0
2009-01-13 03:51:00,89.45,89.455,89.445,89.445,89400000.0
2009-01-13 03:52:00,89.445,89.445,89.4,89.425,418200001.0
2009-01-13 03:53:00,89.42,89.42,89.39,89.395,533600005.0
2009-01-13 03:54:00,89.395,89.395,89.375,89.38,643600004.0
2009-01-13 03:55:00,89.375,89.4,89.375,89.4,367599999.0
2009-01-13 03:56:00,89.39,89.395,89.37,89.38,374000001.0
2009-01-13 03:57:00,89.38,89.39,89.36,89.37,151400000.0
2009-01-13 03:58:00,89.38,89.39,89.365,89.385,484200007.0
2009-01-13 03:59:00,89.39,89.41,89.39,89.4,440000005.0
2009-01-13 04:00:00,89.4,89.43,89.4,89.415,341000003.0
2009-01-13 04:01:00,89.42,89.425,89.41,89.415,142800000.0
2009-01-13 04:02:00,89.415,89.44,89.415,89.42,171200000.0
2009-01-13 04:03:00,89.415,89.425,89.405,89.405,245000000.0
2009-01-13 04:04:00,89.405,89.415,89.39,89.41,432800002.0
2009-01-13 04:05:00,89.41,89.41,89.405,89.405,137400001.0
2009-01-13 04:06:00,89.405,89.405,89.385,89.395,271600000.0
2009-01-13 04:07:00,89.41,89.42,89.4,89.42,795000002.0
2009-01-13 04:08:00,89.42,89.43,89.42,89.425,72400000.0
2009-01-13 04:09:00,89.425,89.43,89.41,89.41,137800000.0
2009-01-13 04:10:00,89.405,89.415,89.4,89.41,185800002.0
2009-01-13 04:11:00,89.415,89.415,89.41,89.41,112600000.0
2009-01-13 04:12:00,89.43,89.43,89.41,89.42,57400000.0
2009-01-13 04:13:00,89.415,89.42,89.415,89.42,57400000.0
2009-01-13 04:14:00,89.42,89.42,89.41,89.41,49600000.0
2009-01-13 04:15:00,89.415,89.43,89.41,89.43,75800000.0
2009-01-13 04:16:00,89.43,89.435,89.43,89.435,47200000.0
2009-01-13 04:17:00,89.44,89.445,89.435,89.435,249400000.0
2009-01-13 04:18:00,89.435,89.445,89.435,89.44,24000000.0
2009-01-13 04:19:00,89.44,89.45,89.44,89.45,42400000.0
2009-01-13 04:20:00,89.45,89.45,89.425,89.435,503400000.0
2009-01-13 04:21:00,89.44,89.44,89.43,89.43,52000000.0
2009-01-13 04:22:00,89.43,89.455,89.43,89.455,63800000.0
2009-01-13 04:23:00,89.45,89.485,89.445,89.485,114200000.0
2009-01-13 04:24:00,89.485,89.485,89.455,89.465,348800001.0
2009-01-13 04:25:00,89.465,89.465,89.445,89.445,119000000.0
2009-01-13 04:26:00,89.445,89.445,89.425,89.445,104000000.0
2009-01-13 04:27:00,89.445,89.45,89.435,89.44,138200000.0
2009-01-13 04:28:00,89.44,89.44,89.44,89.44,22400000.0
2009-01-13 04:29:00,89.44,89.45,89.44,89.44,42400000.0
2009-01-13 04:30:00,89.435,89.435,89.425,89.435,78000000.0
2009-01-13 04:31:00,89.425,89.425,89.42,89.42,47600000.0
2009-01-13 04:32:00,89.42,89.42,89.41,89.42,51200000.0
2009-01-13 04:33:00,89.42,89.42,89.415,89.415,39800001.0
2009-01-13 04:34:00,89.415,89.43,89.415,89.42,261800000.0
2009-01-13 04:35:00,89.42,89.43,89.42,89.43,50400000.0
2009-01-13 04:36:00,89.43,89.43,89.42,89.425,174200000.0
2009-01-13 04:37:00,89.42,89.44,89.42,89.43,140000000.0
2009-01-13 04:38:00,89.425,89.43,89.4,89.405,335800000.0
2009-01-13 04:39:00,89.4,89.415,89.4,89.415,139800000.0
2009-01-13 04:40:00,89.415,89.42,89.41,89.42,147000000.0
2009-01-13 04:41:00,89.425,89.425,89.415,89.42,68600000.0
2009-01-13 04:42:00,89.415,89.42,89.405,89.405,88800000.0
2009-01-13 04:43:00,89.405,89.415,89.4,89.405,112400000.0
2009-01-13 04:44:00,89.415,89.42,89.405,89.405,152800000.0
2009-01-13 04:45:00,89.405,89.41,89.365,89.375,351400001.0
2009-01-13 04:46:00,89.375,89.385,89.37,89.385,331800001.0
2009-01-13 04:47:00,89.385,89.39,89.38,89.38,95800000.0
2009-01-13 04:48:00,89.385,89.4,89.385,89.4,145000001.0
2009-01-13 04:49:00,89.405,89.405,89.4,89.4,100000000.0
2009-01-13 04:50:00,89.405,89.405,89.39,89.4,474200002.0
2009-01-13 04:51:00,89.4,89.415,89.4,89.41,219600003.0
2009-01-13 04:52:00,89.41,89.415,89.4,89.415,194400000.0
2009-01-13 04:53:00,89.42,89.43,89.42,89.425,181200000.0
2009-01-13 04:54:00,89.425,89.44,89.425,89.44,62400000.0
2009-01-13 04:55:00,89.44,89.44,89.43,89.435,197400000.0
2009-01-13 04:56:00,89.435,89.44,89.43,89.435,427400000.0
2009-01-13 04:57:00,89.44,89.445,89.43,89.435,360799999.0
2009-01-13 04:58:00,89.435,89.445,89.43,89.435,235000000.0
2009-01-13 04:59:00,89.435,89.435,89.435,89.435,10400000.0
2009-01-13 05:00:00,89.435,89.435,89.42,89.42,148799999.0
2009-01-13 05:01:00,89.425,89.43,89.42,89.42,95599999.0
2009-01-13 05:02:00,89.425,89.425,89.41,89.41,175200001.0
2009-01-13 05:03:00,89.41,89.425,89.405,89.415,237800001.0
2009-01-13 05:04:00,89.42,89.43,89.42,89.43,9600000.0
2009-01-13 05:05:00,89.43,89.44,89.43,89.435,59000001.0
2009-01-13 05:06:00,89.435,89.435,89.42,89.435,168600001.0
2009-01-13 05:07:00,89.44,89.445,89.435,89.44,32600001.0
2009-01-13 05:08:00,89.435,89.44,89.42,89.42,161400003.0
2009-01-13 05:09:00,89.42,89.425,89.415,89.415,185000001.0
2009-01-13 05:10:00,89.415,89.43,89.41,89.42,206600001.0
2009-01-13 05:11:00,89.44,89.44,89.43,89.44,378200000.0
2009-01-13 05:12:00,89.42,89.435,89.415,89.42,378200000.0
2009-01-13 05:13:00,89.42,89.42,89.41,89.41,170000001.0
2009-01-13 05:14:00,89.405,89.415,89.405,89.415,195999999.0
2009-01-13 05:15:00,89.425,89.425,89.41,89.415,198000000.0
2009-01-13 05:16:00,89.415,89.415,89.4,89.41,168800001.0
2009-01-13 05:17:00,89.415,89.415,89.405,89.405,282400000.0
2009-01-13 05:18:00,89.405,89.41,89.385,89.39,539800000.0
2009-01-13 05:19:00,89.39,89.4,89.39,89.4,233400000.0
2009-01-13 05:20:00,89.4,89.4,89.395,89.395,110000000.0
2009-01-13 05:21:00,89.4,89.435,89.4,89.42,284000001.0
2009-01-13 05:22:00,89.425,89.43,89.42,89.42,137400000.0
2009-01-13 05:23:00,89.4,89.41,89.4,89.41,31200000.0
2009-01-13 05:24:00,89.42,89.42,89.42,89.42,31200000.0
2009-01-13 05:25:00,89.42,89.42,89.415,89.42,39200000.0
2009-01-13 05:26:00,89.42,89.42,89.405,89.41,127000001.0
2009-01-13 05:27:00,89.41,89.41,89.41,89.41,25800000.0
2009-01-13 05:28:00,89.41,89.42,89.405,89.415,218800000.0
2009-01-13 05:29:00,89.415,89.42,89.41,89.415,119400000.0
2009-01-13 05:30:00,89.42,89.45,89.415,89.435,345200003.0
2009-01-13 05:31:00,89.435,89.445,89.43,89.435,482600000.0
2009-01-13 05:32:00,89.435,89.445,89.43,89.445,547000002.0
2009-01-13 05:33:00,89.445,89.45,89.445,89.45,77200000.0
2009-01-13 05:34:00,89.445,89.445,89.44,89.44,10000000.0
2009-01-13 05:35:00,89.44,89.44,89.42,89.425,72400000.0
2009-01-13 05:36:00,89.3,89.31,89.28,89.28,27200000.0
2009-01-13 05:37:00,89.425,89.425,89.42,89.425,27200000.0
2009-01-13 05:38:00,89.425,89.425,89.425,89.425,12800000.0
2009-01-13 05:39:00,89.42,89.42,89.42,89.42,2400000.0
2009-01-13 05:40:00,89.425,89.425,89.395,89.395,66200000.0
2009-01-13 05:41:00,89.395,89.4,89.395,89.4,19200000.0
2009-01-13 05:42:00,89.4,89.41,89.395,89.395,90800000.0
2009-01-13 05:43:00,89.395,89.43,89.395,89.405,240400000.0
2009-01-13 05:44:00,89.405,89.41,89.4,89.41,163400000.0
2009-01-13 05:45:00,89.405,89.42,89.405,89.42,165599999.0
2009-01-13 05:46:00,89.42,89.44,89.42,89.43,88000000.0
2009-01-13 05:47:00,89.425,89.44,89.425,89.435,156300000.0
2009-01-13 05:48:00,89.435,89.45,89.425,89.43,230500000.0
2009-01-13 05:49:00,89.435,89.44,89.435,89.44,40800000.0
2009-01-13 05:50:00,89.44,89.445,89.43,89.43,320800000.0
2009-01-13 05:51:00,89.43,89.43,89.425,89.425,32800000.0
2009-01-13 05:52:00,89.425,89.43,89.42,89.425,104000000.0
2009-01-13 05:53:00,89.425,89.43,89.425,89.43,60800000.0
2009-01-13 05:54:00,89.43,89.43,89.43,89.43,8000000.0
2009-01-13 05:55:00,89.43,89.43,89.43,89.43,31200000.0
2009-01-13 05:56:00,89.43,89.43,89.43,89.43,64800000.0
2009-01-13 05:57:00,89.42,89.43,89.415,89.415,275900001.0
2009-01-13 05:58:00,89.415,89.415,89.41,89.415,62400000.0
2009-01-13 05:59:00,89.415,89.43,89.415,89.43,479800000.0
2009-01-13 06:00:00,89.43,89.43,89.41,89.415,211600000.0
2009-01-13 06:01:00,89.41,89.425,89.41,89.42,93400000.0
2009-01-13 06:02:00,89.42,89.43,89.42,89.43,23000000.0
2009-01-13 06:03:00,89.425,89.425,89.42,89.425,78200000.0
2009-01-13 06:04:00,89.43,89.43,89.43,89.43,2400000.0
2009-01-13 06:05:00,89.43,89.43,89.42,89.425,69400000.0
2009-01-13 06:06:00,89.43,89.435,89.425,89.435,152600000.0
2009-01-13 06:07:00,89.43,89.435,89.42,89.425,236600000.0
2009-01-13 06:08:00,89.42,89.44,89.42,89.43,241000000.0
2009-01-13 06:09:00,89.43,89.445,89.425,89.445,149800000.0
2009-01-13 06:10:00,89.445,89.445,89.425,89.435,140200001.0
2009-01-13 06:11:00,89.435,89.445,89.43,89.44,134000000.0
2009-01-13 06:12:00,89.44,89.445,89.43,89.44,289199999.0
2009-01-13 06:13:00,89.44,89.44,89.43,89.43,97600000.0
2009-01-13 06:14:00,89.43,89.43,89.41,89.415,86000000.0
2009-01-13 06:15:00,89.42,89.42,89.42,89.42,9600000.0
2009-01-13 06:16:00,89.42,89.42,89.41,89.415,86800000.0
2009-01-13 06:17:00,89.415,89.415,89.415,89.415,60000000.0
2009-01-13 06:18:00,89.415,89.425,89.415,89.42,34200000.0
2009-01-13 06:19:00,89.42,89.42,89.42,89.42,19200000.0
2009-01-13 06:20:00,89.42,89.43,89.42,89.42,194200000.0
2009-01-13 06:21:00,89.42,89.43,89.41,89.41,90400000.0
2009-01-13 06:22:00,89.41,89.425,89.41,89.41,42400000.0
2009-01-13 06:23:00,89.41,89.415,89.41,89.41,35800000.0
2009-01-13 06:24:00,89.41,89.42,89.41,89.41,45600000.0
2009-01-13 06:25:00,89.41,89.415,89.4,89.4,104400000.0
2009-01-13 06:26:00,89.4,89.415,89.4,89.405,42400000.0
2009-01-13 06:27:00,89.405,89.41,89.405,89.41,317400001.0
2009-01-13 06:28:00,89.405,89.405,89.4,89.4,104800001.0
2009-01-13 06:29:00,89.4,89.425,89.38,89.405,349400000.0
2009-01-13 06:30:00,89.4,89.4,89.37,89.385,193400000.0
2009-01-13 06:31:00,89.38,89.395,89.37,89.37,167800000.0
2009-01-13 06:32:00,89.38,89.385,89.36,89.36,206600000.0
2009-01-13 06:33:00,89.365,89.365,89.34,89.345,372800000.0
2009-01-13 06:34:00,89.345,89.35,89.305,89.31,659800004.0
2009-01-13 06:35:00,89.31,89.32,89.295,89.315,565800001.0
2009-01-13 06:36:00,89.315,89.315,89.28,89.285,270100000.0
2009-01-13 06:37:00,89.285,89.285,89.24,89.25,606600000.0
2009-01-13 06:38:00,89.245,89.265,89.24,89.255,487600000.0
2009-01-13 06:39:00,89.255,89.255,89.24,89.245,289000000.0
2009-01-13 06:40:00,89.245,89.245,89.205,89.23,405800001.0
2009-01-13 06:41:00,89.23,89.23,89.22,89.23,185600000.0
2009-01-13 06:42:00,89.235,89.265,89.235,89.26,131800000.0
2009-01-13 06:43:00,89.26,89.26,89.24,89.255,405600001.0
2009-01-13 06:44:00,89.26,89.27,89.245,89.255,421200001.0
2009-01-13 06:45:00,89.26,89.265,89.24,89.245,423399999.0
2009-01-13 06:46:00,89.245,89.26,89.245,89.26,266800001.0
2009-01-13 06:47:00,89.265,89.265,89.26,89.26,141000000.0
2009-01-13 06:48:00,89.27,89.28,89.25,89.265,579000001.0
2009-01-13 06:49:00,89.265,89.3,89.26,89.265,552600002.0
2009-01-13 06:50:00,89.27,89.29,89.265,89.28,856600001.0
2009-01-13 06:51:00,89.34,89.36,89.32,89.33,351100001.0
2009-01-13 06:52:00,89.29,89.29,89.28,89.285,351100001.0
2009-01-13 06:53:00,89.285,89.29,89.28,89.28,691000003.0
2009-01-13 06:54:00,89.28,89.29,89.27,89.275,484000001.0
2009-01-13 06:55:00,89.275,89.275,89.26,89.265,373800000.0
2009-01-13 06:56:00,89.265,89.27,89.26,89.27,580000001.0
2009-01-13 06:57:00,89.275,89.28,89.27,89.28,95000000.0
2009-01-13 06:58:00,89.28,89.29,89.275,89.285,226500000.0
2009-01-13 06:59:00,89.285,89.295,89.28,89.285,146300000.0
2009-01-13 07:00:00,89.295,89.295,89.27,89.285,413200002.0
2009-01-13 07:01:00,89.285,89.29,89.265,89.27,357200000.0
2009-01-13 07:02:00,89.27,89.275,89.27,89.275,110600000.0
2009-01-13 07:03:00,89.27,89.275,89.265,89.265,116600000.0
2009-01-13 07:04:00,89.265,89.27,89.26,89.26,785900001.0
2009-01-13 07:05:00,89.26,89.265,89.255,89.265,612299998.0
2009-01-13 07:06:00,89.265,89.265,89.25,89.265,474300000.0
2009-01-13 07:07:00,89.265,89.275,89.255,89.27,987600003.0
2009-01-13 07:08:00,89.275,89.285,89.255,89.275,962600003.0
2009-01-13 07:09:00,89.275,89.285,89.255,89.265,436000002.0
2009-01-13 07:10:00,89.26,89.28,89.26,89.27,271800000.0
2009-01-13 07:11:00,89.265,89.28,89.265,89.27,142100001.0
2009-01-13 07:12:00,89.27,89.275,89.26,89.26,260100000.0
2009-01-13 07:13:00,89.26,89.275,89.26,89.275,226300000.0
2009-01-13 07:14:00,89.275,89.28,89.27,89.28,113400000.0
2009-01-13 07:15:00,89.28,89.28,89.275,89.275,64600000.0
2009-01-13 07:16:00,89.28,89.28,89.265,89.27,133400000.0
2009-01-13 07:17:00,89.265,89.265,89.26,89.265,51800000.0
2009-01-13 07:18:00,89.27,89.275,89.27,89.275,23000000.0
2009-01-13 07:19:00,89.27,89.28,89.27,89.275,22400000.0
2009-01-13 07:20:00,89.275,89.275,89.27,89.27,9600000.0
2009-01-13 07:21:00,89.27,89.285,89.27,89.275,269700002.0
2009-01-13 07:22:00,89.275,89.285,89.275,89.28,13400000.0
2009-01-13 07:23:00,89.28,89.29,89.28,89.285,45200000.0
2009-01-13 07:24:00,89.29,89.3,89.29,89.295,90600000.0
2009-01-13 07:25:00,89.285,89.31,89.285,89.295,167400002.0
2009-01-13 07:26:00,89.29,89.31,89.285,89.31,277600001.0
2009-01-13 07:27:00,89.32,89.33,89.315,89.32,161900000.0
2009-01-13 07:28:00,89.315,89.34,89.315,89.34,48800000.0
2009-01-13 07:29:00,89.335,89.34,89.315,89.315,201200001.0
2009-01-13 07:30:00,89.315,89.33,89.31,89.315,299600001.0
2009-01-13 07:31:00,89.315,89.33,89.31,89.33,135800000.0
2009-01-13 07:32:00,89.34,89.34,89.325,89.335,43200000.0
2009-01-13 07:33:00,89.335,89.335,89.315,89.33,162000000.0
2009-01-13 07:34:00,89.325,89.34,89.32,89.335,44000000.0
2009-01-13 07:35:00,89.34,89.34,89.335,89.335,4800000.0
2009-01-13 07:36:00,89.33,89.35,89.33,89.35,18400000.0
2009-01-13 07:37:00,89.355,89.36,89.35,89.355,81600000.0
2009-01-13 07:38:00,89.355,89.37,89.325,89.325,443200001.0
2009-01-13 07:39:00,89.335,89.335,89.3,89.305,574400001.0
2009-01-13 07:40:00,89.305,89.325,89.305,89.315,493200004.0
2009-01-13 07:41:00,89.315,89.33,89.305,89.31,132200002.0
2009-01-13 07:42:00,89.315,89.4,89.305,89.345,831600006.0
2009-01-13 07:43:00,89.345,89.385,89.335,89.38,630200001.0
2009-01-13 07:44:00,89.38,89.4,89.375,89.385,1073400002.0
2009-01-13 07:45:00,89.385,89.405,89.355,89.36,692999995.0
2009-01-13 07:46:00,89.36,89.43,89.36,89.395,943000015.0
2009-01-13 07:47:00,89.395,89.435,89.39,89.425,970200004.0
2009-01-13 07:48:00,89.425,89.425,89.365,89.38,486800001.0
2009-01-13 07:49:00,89.38,89.39,89.375,89.38,386200000.0
2009-01-13 07:50:00,89.38,89.395,89.34,89.34,759200000.0
2009-01-13 07:51:00,89.35,89.355,89.31,89.325,759500000.0
2009-01-13 07:52:00,89.34,89.34,89.29,89.29,700000001.0
2009-01-13 07:53:00,89.29,89.305,89.265,89.28,731800001.0
2009-01-13 07:54:00,89.28,89.3,89.255,89.26,1064599999.0
2009-01-13 07:55:00,89.265,89.295,89.265,89.28,763900001.0
2009-01-13 07:56:00,89.28,89.3,89.265,89.27,556200000.0
2009-01-13 07:57:00,89.27,89.32,89.27,89.31,496800001.0
2009-01-13 07:58:00,89.31,89.325,89.295,89.3,734300000.0
2009-01-13 07:59:00,89.305,89.345,89.295,89.335,361599999.0
2009-01-13 08:00:00,89.335,89.355,89.315,89.33,786400001.0
2009-01-13 08:01:00,89.33,89.33,89.29,89.295,500800001.0
2009-01-13 08:02:00,89.295,89.3,89.275,89.295,780200005.0
2009-01-13 08:03:00,89.295,89.3,89.285,89.295,269600001.0
2009-01-13 08:04:00,89.295,89.295,89.285,89.285,261600004.0
2009-01-13 08:05:00,89.29,89.305,89.29,89.3,401200000.0
2009-01-13 08:06:00,89.3,89.32,89.295,89.315,271800000.0
2009-01-13 08:07:00,89.315,89.325,89.295,89.31,469200000.0
2009-01-13 08:08:00,89.31,89.31,89.29,89.29,284200000.0
2009-01-13 08:09:00,89.295,89.3,89.285,89.3,502800001.0
2009-01-13 08:10:00,89.3,89.305,89.295,89.3,223400002.0
2009-01-13 08:11:00,89.3,89.31,89.295,89.295,133400001.0
2009-01-13 08:12:00,89.295,89.31,89.285,89.285,408200004.0
2009-01-13 08:13:00,89.285,89.31,89.275,89.295,616900001.0
2009-01-13 08:14:00,89.295,89.33,89.295,89.305,466200000.0
2009-01-13 08:15:00,89.305,89.31,89.3,89.3,542000000.0
2009-01-13 08:16:00,89.3,89.3,89.29,89.295,432000000.0
2009-01-13 08:17:00,89.295,89.3,89.27,89.27,222600000.0
2009-01-13 08:18:00,89.28,89.28,89.25,89.26,446600000.0
2009-01-13 08:19:00,89.26,89.26,89.25,89.255,269400001.0
2009-01-13 08:20:00,89.255,89.26,89.23,89.235,440400002.0
2009-01-13 08:21:00,89.235,89.26,89.235,89.25,588800000.0
2009-01-13 08:22:00,89.25,89.265,89.25,89.26,220800000.0
2009-01-13 08:23:00,89.26,89.325,89.26,89.295,328800001.0
2009-01-13 08:24:00,89.305,89.305,89.29,89.295,102000000.0
2009-01-13 08:25:00,89.295,89.31,89.29,89.295,424200002.0
2009-01-13 08:26:00,89.305,89.325,89.305,89.325,171000000.0
2009-01-13 08:27:00,89.32,89.355,89.32,89.35,450200000.0
2009-01-13 08:28:00,89.35,89.38,89.35,89.35,600200001.0
2009-01-13 08:29:00,89.35,89.375,89.34,89.345,550000002.0
2009-01-13 08:30:00,89.34,89.35,89.33,89.33,192999999.0
2009-01-13 08:31:00,89.33,89.33,89.305,89.31,367600004.0
2009-01-13 08:32:00,89.305,89.305,89.27,89.29,634200000.0
2009-01-13 08:33:00,89.295,89.31,89.295,89.3,126300000.0
2009-01-13 08:34:00,89.3,89.3,89.28,89.29,354400002.0
2009-01-13 08:35:00,89.285,89.305,89.28,89.29,322400004.0
2009-01-13 08:36:00,89.285,89.295,89.26,89.27,310000000.0
2009-01-13 08:37:00,89.275,89.28,89.27,89.27,154000000.0
2009-01-13 08:38:00,89.275,89.275,89.27,89.27,7200000.0
2009-01-13 08:39:00,89.275,89.285,89.275,89.285,87000000.0
2009-01-13 08:40:00,89.29,89.29,89.28,89.29,62200000.0
2009-01-13 08:41:00,89.29,89.325,89.29,89.32,332400001.0
2009-01-13 08:42:00,89.32,89.355,89.305,89.32,289400000.0
2009-01-13 08:43:00,89.325,89.335,89.28,89.31,297700000.0
2009-01-13 08:44:00,89.315,89.33,89.315,89.315,229200000.0
2009-01-13 08:45:00,89.315,89.335,89.305,89.33,207800000.0
2009-01-13 08:46:00,89.335,89.335,89.32,89.325,212800000.0
2009-01-13 08:47:00,89.33,89.335,89.315,89.335,158000000.0
2009-01-13 08:48:00,89.34,89.36,89.34,89.355,248100000.0
2009-01-13 08:49:00,89.36,89.36,89.35,89.355,28200000.0
2009-01-13 08:50:00,89.35,89.36,89.33,89.345,321799998.0
2009-01-13 08:51:00,89.345,89.345,89.33,89.34,247000000.0
2009-01-13 08:52:00,89.345,89.375,89.335,89.36,243600000.0
2009-01-13 08:53:00,89.355,89.36,89.345,89.355,86400000.0
2009-01-13 08:54:00,89.36,89.405,89.36,89.39,127200000.0
2009-01-13 08:55:00,89.39,89.39,89.335,89.355,281000000.0
2009-01-13 08:56:00,89.365,89.415,89.355,89.375,1111200006.0
2009-01-13 08:57:00,89.38,89.415,89.38,89.4,309000000.0
2009-01-13 08:58:00,89.395,89.41,89.385,89.39,590000006.0
2009-01-13 08:59:00,89.39,89.405,89.33,89.34,480000004.0
2009-01-13 09:00:00,89.34,89.38,89.305,89.31,615800004.0
2009-01-13 09:01:00,89.31,89.335,89.305,89.325,696200000.0
2009-01-13 09:02:00,89.32,89.34,89.265,89.31,822900004.0
2009-01-13 09:03:00,89.31,89.31,89.25,89.25,774800009.0
2009-01-13 09:04:00,89.25,89.265,89.225,89.23,1204600022.0
2009-01-13 09:05:00,89.23,89.26,89.22,89.235,858000010.0
2009-01-13 09:06:00,89.24,89.27,89.235,89.235,276600002.0
2009-01-13 09:07:00,89.235,89.3,89.235,89.285,542400001.0
2009-01-13 09:08:00,89.285,89.305,89.22,89.255,1173200001.0
2009-01-13 09:09:00,89.255,89.265,89.235,89.265,545600002.0
2009-01-13 09:10:00,89.26,89.285,89.26,89.285,484400004.0
2009-01-13 09:11:00,89.29,89.33,89.28,89.305,733400010.0
2009-01-13 09:12:00,89.305,89.305,89.28,89.295,406800002.0
2009-01-13 09:13:00,89.295,89.315,89.28,89.305,602600000.0
2009-01-13 09:14:00,89.3,89.31,89.29,89.3,332000001.0
2009-01-13 09:15:00,89.3,89.3,89.285,89.29,290000000.0
2009-01-13 09:16:00,89.295,89.31,89.28,89.31,338000002.0
2009-01-13 09:17:00,89.31,89.315,89.3,89.315,174800000.0
2009-01-13 09:18:00,89.3,89.325,89.27,89.27,603599998.0
2009-01-13 09:19:00,89.27,89.27,89.23,89.255,449000005.0
2009-01-13 09:20:00,89.255,89.275,89.255,89.275,575800009.0
2009-01-13 09:21:00,89.28,89.285,89.25,89.26,320000002.0
2009-01-13 09:22:00,89.25,89.265,89.23,89.255,1056200002.0
2009-01-13 09:23:00,89.255,89.305,89.255,89.275,571000004.0
2009-01-13 09:24:00,89.27,89.28,89.265,89.27,491800001.0
2009-01-13 09:25:00,89.27,89.275,89.26,89.265,302400001.0
2009-01-13 09:26:00,89.265,89.275,89.165,89.17,759900002.0
2009-01-13 09:27:00,89.16,89.28,89.16,89.215,777000002.0
2009-01-13 09:28:00,89.215,89.22,89.15,89.15,687700006.0
2009-01-13 09:29:00,89.15,89.15,89.06,89.095,1299600008.0
2009-01-13 09:30:00,89.09,89.1,89.065,89.1,585299999.0
2009-01-13 09:31:00,89.1,89.1,89.025,89.03,787900000.0
2009-01-13 09:32:00,89.03,89.075,88.995,89.065,1807099994.0
2009-01-13 09:33:00,89.06,89.07,89.045,89.055,869800004.0
2009-01-13 09:34:00,89.065,89.07,89.055,89.055,319600001.0
2009-01-13 09:35:00,89.055,89.06,89.015,89.03,708800007.0
2009-01-13 09:36:00,89.03,89.065,89.02,89.055,1005000005.0
2009-01-13 09:37:00,89.065,89.11,89.055,89.08,950900011.0
2009-01-13 09:38:00,89.085,89.17,89.075,89.14,686800004.0
2009-01-13 09:39:00,89.14,89.16,89.125,89.13,1239199999.0
2009-01-13 09:40:00,89.13,89.22,89.105,89.125,1220200007.0
2009-01-13 09:41:00,89.13,89.14,89.1,89.11,861399997.0
2009-01-13 09:42:00,89.105,89.13,89.1,89.125,425400002.0
2009-01-13 09:43:00,89.125,89.16,89.125,89.155,591600009.0
2009-01-13 09:44:00,89.15,89.16,89.11,89.115,857000016.0
2009-01-13 09:45:00,89.115,89.12,89.085,89.1,869000010.0
2009-01-13 09:46:00,89.1,89.135,89.1,89.125,373400001.0
2009-01-13 09:47:00,89.13,89.13,89.09,89.11,358400001.0
2009-01-13 09:48:00,89.115,89.13,89.105,89.125,166400000.0
2009-01-13 09:49:00,89.13,89.135,89.12,89.125,109600000.0
2009-01-13 09:50:00,89.125,89.13,89.12,89.125,196200002.0
2009-01-13 09:51:00,89.125,89.14,89.115,89.125,169400001.0
2009-01-13 09:52:00,89.12,89.125,89.115,89.125,95600000.0
2009-01-13 09:53:00,89.12,89.125,89.1,89.12,269200004.0
2009-01-13 09:54:00,89.125,89.125,89.1,89.12,140600001.0
2009-01-13 09:55:00,89.115,89.12,89.11,89.115,119000000.0
2009-01-13 09:56:00,89.11,89.14,89.11,89.135,412000002.0
2009-01-13 09:57:00,89.135,89.18,89.13,89.175,378800001.0
2009-01-13 09:58:00,89.175,89.235,89.17,89.215,675000005.0
2009-01-13 09:59:00,89.22,89.275,89.21,89.26,542800002.0
2009-01-13 10:00:00,89.265,89.265,89.205,89.205,569400000.0
2009-01-13 10:01:00,89.205,89.215,89.17,89.185,183600001.0
2009-01-13 10:02:00,89.185,89.185,89.165,89.175,612800002.0
2009-01-13 10:03:00,89.18,89.18,89.155,89.17,351000004.0
2009-01-13 10:04:00,89.175,89.19,89.155,89.19,308800002.0
2009-01-13 10:05:00,89.19,89.195,89.175,89.19,298000006.0
2009-01-13 10:06:00,89.19,89.205,89.185,89.195,277400001.0
2009-01-13 10:07:00,89.195,89.22,89.175,89.215,267000002.0
2009-01-13 10:08:00,89.215,89.22,89.16,89.165,513800001.0
2009-01-13 10:09:00,89.165,89.185,89.16,89.175,309400001.0
2009-01-13 10:10:00,89.175,89.185,89.17,89.18,65800000.0
2009-01-13 10:11:00,89.18,89.215,89.175,89.215,375600001.0
2009-01-13 10:12:00,89.205,89.215,89.185,89.185,710400006.0
2009-01-13 10:13:00,89.185,89.205,89.185,89.2,281400005.0
2009-01-13 10:14:00,89.195,89.21,89.185,89.21,363400001.0
2009-01-13 10:15:00,89.21,89.23,89.17,89.19,693400012.0
2009-01-13 10:16:00,89.18,89.2,89.17,89.17,493600000.0
2009-01-13 10:17:00,89.17,89.195,89.135,89.195,638600002.0
2009-01-13 10:18:00,89.185,89.19,89.155,89.155,278800004.0
2009-01-13 10:19:00,89.155,89.155,89.125,89.135,359800004.0
2009-01-13 10:20:00,89.135,89.145,89.09,89.115,633100002.0
2009-01-13 10:21:00,89.105,89.12,89.105,89.11,369999999.0
2009-01-13 10:22:00,89.11,89.19,89.095,89.17,478200004.0
2009-01-13 10:23:00,89.17,89.175,89.105,89.14,377200004.0
2009-01-13 10:24:00,89.135,89.155,89.12,89.14,445200003.0
2009-01-13 10:25:00,89.135,89.16,89.075,89.085,262500001.0
2009-01-13 10:26:00,89.085,89.1,89.05,89.065,429099999.0
2009-01-13 10:27:00,89.065,89.07,88.975,88.975,702000002.0
2009-01-13 10:28:00,88.985,88.99,88.93,88.955,714400005.0
2009-01-13 10:29:00,88.955,88.98,88.91,88.94,862400005.0
2009-01-13 10:30:00,88.94,88.965,88.935,88.945,597300001.0
2009-01-13 10:31:00,88.945,88.98,88.93,88.98,392000003.0
2009-01-13 10:32:00,88.98,89.05,88.98,89.045,688800004.0
2009-01-13 10:33:00,89.05,89.05,88.97,88.98,572200001.0
2009-01-13 10:34:00,88.985,88.985,88.96,88.96,544600003.0
2009-01-13 10:35:00,88.96,88.96,88.935,88.94,517300002.0
2009-01-13 10:36:00,88.945,88.96,88.93,88.95,419800002.0
2009-01-13 10:37:00,88.955,88.97,88.93,88.93,405800001.0
2009-01-13 10:38:00,88.93,88.93,88.83,88.855,1018400006.0
2009-01-13 10:39:00,88.84,88.87,88.8,88.805,610600001.0
2009-01-13 10:40:00,88.795,88.855,88.785,88.85,701000005.0
2009-01-13 10:41:00,88.855,88.87,88.83,88.835,464900001.0
2009-01-13 10:42:00,88.825,88.86,88.82,88.855,513600005.0
2009-01-13 10:43:00,88.86,88.86,88.815,88.82,694200001.0
2009-01-13 10:44:00,88.82,88.85,88.81,88.85,741800005.0
2009-01-13 10:45:00,88.85,88.865,88.845,88.85,303600005.0
2009-01-13 10:46:00,88.85,88.87,88.84,88.845,469800005.0
2009-01-13 10:47:00,88.85,88.86,88.83,88.85,310000002.0
2009-01-13 10:48:00,88.855,88.875,88.84,88.865,675200001.0
2009-01-13 10:49:00,88.865,88.875,88.825,88.845,637500002.0
2009-01-13 10:50:00,88.85,88.875,88.825,88.865,514000006.0
2009-01-13 10:51:00,88.865,88.885,88.855,88.87,793000007.0
2009-01-13 10:52:00,88.87,88.925,88.865,88.9,639600000.0
2009-01-13 10:53:00,88.89,88.905,88.875,88.885,843399985.0
2009-01-13 10:54:00,88.895,88.92,88.89,88.905,758600002.0
2009-01-13 10:55:00,88.905,88.925,88.895,88.915,647399999.0
2009-01-13 10:56:00,88.92,88.94,88.875,88.88,865800010.0
2009-01-13 10:57:00,88.88,88.97,88.88,88.96,718800007.0
2009-01-13 10:58:00,88.95,89.0,88.92,89.0,996400000.0
2009-01-13 10:59:00,88.99,89.025,88.955,89.025,449600000.0
2009-01-13 11:00:00,89.01,89.02,88.98,89.005,568000001.0
2009-01-13 11:01:00,89.005,89.065,88.975,89.035,517600000.0
2009-01-13 11:02:00,89.035,89.035,88.98,88.98,818500014.0
2009-01-13 11:03:00,88.985,89.015,88.955,88.955,648400007.0
2009-01-13 11:04:00,88.955,88.96,88.925,88.935,427200003.0
2009-01-13 11:05:00,88.935,88.935,88.85,88.87,490699999.0
2009-01-13 11:06:00,88.875,88.895,88.86,88.875,747400009.0
2009-01-13 11:07:00,88.875,88.88,88.845,88.855,377700002.0
2009-01-13 11:08:00,88.855,88.865,88.84,88.865,461600004.0
2009-01-13 11:09:00,88.86,88.87,88.81,88.83,559800004.0
2009-01-13 11:10:00,88.835,88.885,88.835,88.88,389800001.0
2009-01-13 11:11:00,88.88,88.885,88.85,88.85,346400001.0
2009-01-13 11:12:00,88.85,88.915,88.845,88.905,642200005.0
2009-01-13 11:13:00,88.915,88.925,88.89,88.915,643399999.0
2009-01-13 11:14:00,88.915,88.925,88.87,88.895,631400000.0
2009-01-13 11:15:00,88.895,88.935,88.89,88.925,635200010.0
2009-01-13 11:16:00,88.925,88.95,88.915,88.935,534000003.0
2009-01-13 11:17:00,88.935,88.945,88.84,88.885,933799995.0
2009-01-13 11:18:00,88.89,88.89,88.855,88.87,289600003.0
2009-01-13 11:19:00,88.875,88.885,88.875,88.885,192600001.0
2009-01-13 11:20:00,88.89,88.9,88.885,88.89,65200000.0
2009-01-13 11:21:00,88.895,88.905,88.895,88.895,167000000.0
2009-01-13 11:22:00,88.895,88.915,88.885,88.905,296800002.0
2009-01-13 11:23:00,88.905,88.915,88.89,88.895,319200001.0
2009-01-13 11:24:00,88.895,88.91,88.895,88.91,136000002.0
2009-01-13 11:25:00,88.915,88.915,88.915,88.915,80800000.0
2009-01-13 11:26:00,88.915,88.915,88.89,88.905,259800002.0
2009-01-13 11:27:00,88.905,88.94,88.905,88.94,619400001.0
2009-01-13 11:28:00,88.935,88.95,88.915,88.925,394200004.0
2009-01-13 11:29:00,88.925,88.925,88.9,88.9,113200000.0
2009-01-13 11:30:00,88.89,88.92,88.885,88.9,578200009.0
2009-01-13 11:31:00,88.905,88.91,88.875,88.885,268900001.0
2009-01-13 11:32:00,88.885,88.89,88.88,88.885,75200000.0
2009-01-13 11:33:00,88.885,88.89,88.885,88.89,170200000.0
2009-01-13 11:34:00,88.89,88.935,88.89,88.915,400200002.0
2009-01-13 11:35:00,88.915,88.955,88.915,88.935,441800004.0
2009-01-13 11:36:00,88.935,88.985,88.935,88.985,508400005.0
2009-01-13 11:37:00,88.98,88.985,88.955,88.955,469200004.0
2009-01-13 11:38:00,88.955,88.965,88.925,88.95,435400001.0
2009-01-13 11:39:00,88.95,88.965,88.925,88.94,1102100002.0
2009-01-13 11:40:00,88.935,88.95,88.92,88.925,873500008.0
2009-01-13 11:41:00,88.93,88.93,88.9,88.905,489000003.0
2009-01-13 11:42:00,88.91,88.915,88.895,88.915,665400001.0
2009-01-13 11:43:00,88.92,88.92,88.89,88.895,449099999.0
2009-01-13 11:44:00,88.895,88.935,88.895,88.915,697200008.0
2009-01-13 11:45:00,88.91,88.93,88.895,88.915,305600001.0
2009-01-13 11:46:00,88.925,88.97,88.925,88.965,390800002.0
2009-01-13 11:47:00,88.965,88.965,88.94,88.955,226000000.0
2009-01-13 11:48:00,88.955,88.96,88.93,88.96,250400001.0
2009-01-13 11:49:00,88.95,88.97,88.945,88.945,352800003.0
2009-01-13 11:50:00,88.945,88.96,88.945,88.95,221200003.0
2009-01-13 11:51:00,88.95,88.965,88.945,88.945,313200003.0
2009-01-13 11:52:00,88.945,88.965,88.945,88.965,380000000.0
2009-01-13 11:53:00,88.965,88.97,88.935,88.935,416800000.0
2009-01-13 11:54:00,88.935,88.955,88.93,88.955,558800002.0
2009-01-13 11:55:00,88.955,88.96,88.95,88.95,110800002.0
2009-01-13 11:56:00,88.95,88.955,88.93,88.95,668800014.0
2009-01-13 11:57:00,88.95,88.95,88.94,88.94,199200005.0
2009-01-13 11:58:00,88.945,88.955,88.94,88.95,146400000.0
2009-01-13 11:59:00,88.95,88.96,88.95,88.955,100800001.0
2009-01-13 12:00:00,88.955,88.97,88.95,88.965,204600002.0
2009-01-13 12:01:00,88.975,88.985,88.955,88.97,221200003.0
2009-01-13 12:02:00,88.97,88.99,88.96,88.98,449600002.0
2009-01-13 12:03:00,88.975,88.99,88.97,88.985,198800001.0
2009-01-13 12:04:00,88.98,89.035,88.98,89.035,232600001.0
2009-01-13 12:05:00,89.035,89.075,89.015,89.055,973200004.0
2009-01-13 12:06:00,89.055,89.1,89.045,89.075,869499999.0
2009-01-13 12:07:00,89.075,89.115,89.07,89.085,988500004.0
2009-01-13 12:08:00,89.085,89.11,89.085,89.095,502100004.0
2009-01-13 12:09:00,89.1,89.11,89.065,89.075,900800007.0
2009-01-13 12:10:00,89.075,89.075,89.055,89.06,659600003.0
2009-01-13 12:11:00,89.06,89.06,89.04,89.055,701199996.0
2009-01-13 12:12:00,89.055,89.06,89.03,89.03,474400007.0
2009-01-13 12:13:00,89.035,89.035,89.015,89.035,160600000.0
2009-01-13 12:14:00,89.035,89.045,88.99,88.995,347500001.0
2009-01-13 12:15:00,88.995,89.005,88.985,89.0,306200001.0
2009-01-13 12:16:00,89.005,89.01,88.955,88.965,418200006.0
2009-01-13 12:17:00,88.965,88.975,88.955,88.955,272400002.0
2009-01-13 12:18:00,88.95,88.955,88.92,88.935,594000001.0
2009-01-13 12:19:00,88.935,88.955,88.935,88.955,270400005.0
2009-01-13 12:20:00,88.955,88.955,88.935,88.94,344400003.0
2009-01-13 12:21:00,88.935,88.945,88.92,88.925,489600006.0
2009-01-13 12:22:00,88.92,88.935,88.92,88.93,438400003.0
2009-01-13 12:23:00,88.93,88.93,88.91,88.92,1064599995.0
2009-01-13 12:24:00,88.92,88.935,88.905,88.905,1042200016.0
2009-01-13 12:25:00,88.905,88.975,88.905,88.94,768000009.0
2009-01-13 12:26:00,88.94,88.94,88.915,88.915,230800001.0
2009-01-13 12:27:00,88.915,88.935,88.91,88.93,688900004.0
2009-01-13 12:28:00,88.925,88.93,88.915,88.92,267399999.0
2009-01-13 12:29:00,88.925,88.93,88.925,88.925,262200000.0
2009-01-13 12:30:00,88.925,88.955,88.925,88.945,436800001.0
2009-01-13 12:31:00,88.945,88.995,88.94,88.995,409500001.0
2009-01-13 12:32:00,88.995,89.055,88.995,89.055,445800002.0
2009-01-13 12:33:00,89.065,89.065,89.03,89.055,417200007.0
2009-01-13 12:34:00,89.055,89.1,89.055,89.1,456199999.0
2009-01-13 12:35:00,89.095,89.115,89.075,89.105,726300006.0
2009-01-13 12:36:00,89.105,89.125,89.1,89.11,909200003.0
2009-01-13 12:37:00,89.115,89.175,89.115,89.17,553200004.0
2009-01-13 12:38:00,89.17,89.185,89.16,89.16,286000001.0
2009-01-13 12:39:00,89.16,89.165,89.16,89.165,279600004.0
2009-01-13 12:40:00,89.165,89.165,89.14,89.155,215900001.0
2009-01-13 12:41:00,89.15,89.16,89.145,89.145,146100000.0
2009-01-13 12:42:00,89.14,89.145,89.12,89.14,320700001.0
2009-01-13 12:43:00,89.14,89.17,89.14,89.16,286600000.0
2009-01-13 12:44:00,89.165,89.165,89.145,89.145,426600006.0
2009-01-13 12:45:00,89.15,89.165,89.135,89.14,619600010.0
2009-01-13 12:46:00,89.14,89.15,89.135,89.14,727000009.0
2009-01-13 12:47:00,89.14,89.15,89.12,89.125,1325999998.0
2009-01-13 12:48:00,89.125,89.135,89.11,89.115,618400004.0
2009-01-13 12:49:00,89.115,89.13,89.075,89.075,962000009.0
2009-01-13 12:50:00,89.08,89.13,89.055,89.08,840000001.0
2009-01-13 12:51:00,89.11,89.11,89.07,89.07,971599991.0
2009-01-13 12:52:00,89.07,89.075,89.065,89.07,321000000.0
2009-01-13 12:53:00,89.07,89.095,89.055,89.095,311200000.0
2009-01-13 12:54:00,89.1,89.125,89.1,89.125,55200000.0
2009-01-13 12:55:00,89.13,89.155,89.125,89.145,53200000.0
2009-01-13 12:56:00,89.145,89.17,89.14,89.15,142400000.0
2009-01-13 12:57:00,89.155,89.155,89.115,89.135,759200003.0
2009-01-13 12:58:00,89.135,89.165,89.135,89.155,410400000.0
2009-01-13 12:59:00,89.155,89.17,89.155,89.17,129600000.0
2009-01-13 13:00:00,89.165,89.18,89.16,89.165,89400000.0
2009-01-13 13:01:00,89.16,89.17,89.14,89.165,96400000.0
2009-01-13 13:02:00,89.165,89.17,89.16,89.16,52400001.0
2009-01-13 13:03:00,89.165,89.175,89.16,89.175,213000000.0
2009-01-13 13:04:00,89.175,89.19,89.145,89.155,414400000.0
2009-01-13 13:05:00,89.145,89.145,89.08,89.11,554800004.0
2009-01-13 13:06:00,89.105,89.115,89.075,89.095,741900004.0
2009-01-13 13:07:00,89.11,89.115,89.07,89.085,846599996.0
2009-01-13 13:08:00,89.08,89.08,89.04,89.05,491199998.0
2009-01-13 13:09:00,89.05,89.065,89.045,89.06,594600003.0
2009-01-13 13:10:00,89.06,89.095,89.055,89.085,370000004.0
2009-01-13 13:11:00,89.075,89.085,89.005,89.005,439399998.0
2009-01-13 13:12:00,89.005,89.025,88.985,89.015,361600004.0
2009-01-13 13:13:00,89.02,89.035,89.01,89.025,378900004.0
2009-01-13 13:14:00,89.025,89.05,89.015,89.04,508000004.0
2009-01-13 13:15:00,89.04,89.065,89.04,89.05,378400003.0
2009-01-13 13:16:00,89.05,89.05,89.0,89.005,321200000.0
2009-01-13 13:17:00,89.01,89.02,89.01,89.015,629000022.0
2009-01-13 13:18:00,89.015,89.025,89.01,89.015,481200015.0
2009-01-13 13:19:00,89.015,89.025,89.0,89.015,142600002.0
2009-01-13 13:20:00,89.02,89.05,89.015,89.035,394800007.0
2009-01-13 13:21:00,89.04,89.055,89.03,89.035,510399997.0
2009-01-13 13:22:00,89.035,89.075,89.035,89.065,389400002.0
2009-01-13 13:23:00,89.065,89.07,89.055,89.055,181200002.0
2009-01-13 13:24:00,89.055,89.075,89.05,89.065,163200001.0
2009-01-13 13:25:00,89.07,89.075,89.06,89.07,155200001.0
2009-01-13 13:26:00,89.075,89.11,89.07,89.105,162800000.0
2009-01-13 13:27:00,89.11,89.125,89.1,89.125,339800001.0
2009-01-13 13:28:00,89.125,89.145,89.12,89.145,225000001.0
2009-01-13 13:29:00,89.14,89.15,89.13,89.14,371000000.0
2009-01-13 13:30:00,89.14,89.145,89.125,89.135,284599998.0
2009-01-13 13:31:00,89.135,89.135,89.1,89.1,254000000.0
2009-01-13 13:32:00,89.105,89.105,89.03,89.03,408600002.0
2009-01-13 13:33:00,89.035,89.105,89.03,89.105,733800007.0
2009-01-13 13:34:00,89.095,89.095,89.06,89.065,339600001.0
2009-01-13 13:35:00,89.06,89.085,89.03,89.08,612400004.0
2009-01-13 13:36:00,89.08,89.095,89.08,89.09,138200001.0
2009-01-13 13:37:00,89.09,89.15,89.09,89.14,549800004.0
2009-01-13 13:38:00,89.14,89.14,89.105,89.105,301200003.0
2009-01-13 13:39:00,89.105,89.11,89.09,89.095,544600002.0
2009-01-13 13:40:00,89.095,89.11,89.095,89.1,447600007.0
2009-01-13 13:41:00,89.1,89.105,89.085,89.085,381200000.0
2009-01-13 13:42:00,89.085,89.11,89.085,89.105,525200002.0
2009-01-13 13:43:00,89.11,89.13,89.11,89.12,169400002.0
2009-01-13 13:44:00,89.125,89.125,89.075,89.075,91000000.0
2009-01-13 13:45:00,89.075,89.115,89.075,89.105,260200002.0
2009-01-13 13:46:00,89.105,89.105,89.1,89.1,407200003.0
2009-01-13 13:47:00,89.1,89.115,89.09,89.11,324200002.0
2009-01-13 13:48:00,89.11,89.115,89.09,89.1,218000001.0
2009-01-13 13:49:00,89.1,89.1,89.095,89.1,71800000.0
2009-01-13 13:50:00,89.095,89.135,89.095,89.135,326000001.0
2009-01-13 13:51:00,89.135,89.15,89.135,89.14,159800000.0
2009-01-13 13:52:00,89.135,89.16,89.135,89.15,406200000.0
2009-01-13 13:53:00,89.15,89.155,89.13,89.13,644599998.0
2009-01-13 13:54:00,89.125,89.14,89.11,89.135,382199997.0
2009-01-13 13:55:00,89.135,89.195,89.13,89.195,179600000.0
2009-01-13 13:56:00,89.195,89.205,89.185,89.185,415400002.0
2009-01-13 13:57:00,89.185,89.21,89.155,89.205,176199999.0
2009-01-13 13:58:00,89.205,89.26,89.205,89.235,341000001.0
2009-01-13 13:59:00,89.235,89.245,89.23,89.245,41600000.0
2009-01-13 14:00:00,89.245,89.25,89.23,89.24,143000001.0
2009-01-13 14:01:00,89.24,89.245,89.19,89.235,494700001.0
2009-01-13 14:02:00,89.235,89.26,89.22,89.26,365600002.0
2009-01-13 14:03:00,89.255,89.255,89.215,89.225,613000004.0
2009-01-13 14:04:00,89.22,89.275,89.22,89.265,517800000.0
2009-01-13 14:05:00,89.255,89.27,89.23,89.245,356400001.0
2009-01-13 14:06:00,89.245,89.245,89.225,89.23,137200001.0
2009-01-13 14:07:00,89.235,89.24,89.215,89.225,404400003.0
2009-01-13 14:08:00,89.225,89.235,89.185,89.185,596200004.0
2009-01-13 14:09:00,89.185,89.19,89.18,89.185,129400000.0
2009-01-13 14:10:00,89.185,89.22,89.185,89.215,301800002.0
2009-01-13 14:11:00,89.215,89.24,89.215,89.235,77000000.0
2009-01-13 14:12:00,89.24,89.255,89.235,89.25,352400002.0
2009-01-13 14:13:00,89.245,89.28,89.23,89.27,118800000.0
2009-01-13 14:14:00,89.265,89.27,89.265,89.265,7200000.0
2009-01-13 14:15:00,89.27,89.28,89.26,89.265,125600000.0
2009-01-13 14:16:00,89.265,89.27,89.265,89.265,159000000.0
2009-01-13 14:17:00,89.265,89.275,89.26,89.26,353600003.0
2009-01-13 14:18:00,89.26,89.265,89.245,89.245,226400002.0
2009-01-13 14:19:00,89.24,89.255,89.235,89.25,238400002.0
2009-01-13 14:20:00,89.245,89.25,89.235,89.24,128800002.0
2009-01-13 14:21:00,89.245,89.25,89.24,89.24,21600000.0
2009-01-13 14:22:00,89.24,89.24,89.23,89.235,77200000.0
2009-01-13 14:23:00,89.235,89.235,89.23,89.23,28000000.0
2009-01-13 14:24:00,89.23,89.23,89.215,89.215,108599999.0
2009-01-13 14:25:00,89.225,89.23,89.2,89.215,660000006.0
2009-01-13 14:26:00,89.215,89.225,89.215,89.225,50400000.0
2009-01-13 14:27:00,89.225,89.225,89.225,89.225,2400000.0
2009-01-13 14:28:00,89.225,89.225,89.22,89.225,26400000.0
2009-01-13 14:29:00,89.225,89.245,89.225,89.225,141800001.0
2009-01-13 14:30:00,89.225,89.225,89.21,89.22,449600005.0
2009-01-13 14:31:00,89.225,89.225,89.15,89.15,406900001.0
2009-01-13 14:32:00,89.15,89.155,89.06,89.08,767000006.0
2009-01-13 14:33:00,89.08,89.085,89.045,89.05,873000014.0
2009-01-13 14:34:00,89.05,89.095,89.035,89.08,712000001.0
2009-01-13 14:35:00,89.08,89.13,89.075,89.125,868400001.0
2009-01-13 14:36:00,89.12,89.16,89.115,89.155,332400005.0
2009-01-13 14:37:00,89.155,89.165,89.15,89.16,259200002.0
2009-01-13 14:38:00,89.165,89.165,89.16,89.165,21600000.0
2009-01-13 14:39:00,89.165,89.205,89.16,89.205,184400000.0
2009-01-13 14:40:00,89.205,89.235,89.205,89.225,448000004.0
2009-01-13 14:41:00,89.235,89.265,89.225,89.245,376900002.0
2009-01-13 14:42:00,89.245,89.27,89.24,89.255,365799999.0
2009-01-13 14:43:00,89.255,89.255,89.23,89.23,184800000.0
2009-01-13 14:44:00,89.235,89.245,89.23,89.23,168800000.0
2009-01-13 14:45:00,89.23,89.23,89.205,89.22,579200006.0
2009-01-13 14:46:00,89.22,89.255,89.22,89.245,624800002.0
2009-01-13 14:47:00,89.245,89.35,89.245,89.32,897999998.0
2009-01-13 14:48:00,89.315,89.43,89.315,89.385,961600004.0
2009-01-13 14:49:00,89.385,89.385,89.31,89.315,1098600012.0
2009-01-13 14:50:00,89.32,89.34,89.32,89.335,580900003.0
2009-01-13 14:51:00,89.34,89.34,89.325,89.34,343200001.0
2009-01-13 14:52:00,89.34,89.35,89.335,89.34,590400002.0
2009-01-13 14:53:00,89.34,89.34,89.32,89.325,326999997.0
2009-01-13 14:54:00,89.325,89.335,89.315,89.315,144200001.0
2009-01-13 14:55:00,89.32,89.32,89.295,89.305,314600007.0
2009-01-13 14:56:00,89.3,89.3,89.28,89.285,331900001.0
2009-01-13 14:57:00,89.285,89.285,89.235,89.255,541400004.0
2009-01-13 14:58:00,89.25,89.255,89.175,89.18,816000006.0
2009-01-13 14:59:00,89.175,89.245,89.15,89.24,631000003.0
2009-01-13 15:00:00,89.24,89.24,89.16,89.185,721600002.0
2009-01-13 15:01:00,89.185,89.23,89.175,89.215,536000002.0
2009-01-13 15:02:00,89.215,89.225,89.16,89.17,384000000.0
2009-01-13 15:03:00,89.18,89.27,89.18,89.255,598799999.0
2009-01-13 15:04:00,89.255,89.285,89.235,89.285,395199999.0
2009-01-13 15:05:00,89.285,89.305,89.265,89.285,416999999.0
2009-01-13 15:06:00,89.285,89.295,89.27,89.29,355300002.0
2009-01-13 15:07:00,89.285,89.295,89.285,89.29,333200002.0
2009-01-13 15:08:00,89.285,89.32,89.285,89.315,424100001.0
2009-01-13 15:09:00,89.315,89.34,89.3,89.34,458400002.0
2009-01-13 15:10:00,89.34,89.395,89.34,89.37,317800002.0
2009-01-13 15:11:00,89.37,89.385,89.345,89.375,257700000.0
2009-01-13 15:12:00,89.37,89.385,89.33,89.335,395600001.0
2009-01-13 15:13:00,89.335,89.375,89.335,89.365,433800002.0
2009-01-13 15:14:00,89.365,89.395,89.365,89.375,515300000.0
2009-01-13 15:15:00,89.38,89.395,89.365,89.37,625400003.0
2009-01-13 15:16:00,89.37,89.405,89.36,89.405,265400000.0
2009-01-13 15:17:00,89.405,89.41,89.365,89.38,427200000.0
2009-01-13 15:18:00,89.375,89.415,89.335,89.415,595600003.0
2009-01-13 15:19:00,89.42,89.445,89.4,89.41,1021800012.0
2009-01-13 15:20:00,89.41,89.415,89.36,89.41,1126700012.0
2009-01-13 15:21:00,89.415,89.455,89.395,89.405,1233999999.0
2009-01-13 15:22:00,89.405,89.425,89.385,89.385,874400009.0
2009-01-13 15:23:00,89.39,89.405,89.35,89.405,1137200015.0
2009-01-13 15:24:00,89.405,89.405,89.38,89.395,219800001.0
2009-01-13 15:25:00,89.395,89.42,89.38,89.415,621200006.0
2009-01-13 15:26:00,89.41,89.415,89.36,89.375,596200000.0
2009-01-13 15:27:00,89.375,89.41,89.32,89.36,873800010.0
2009-01-13 15:28:00,89.355,89.39,89.355,89.375,879600001.0
2009-01-13 15:29:00,89.375,89.385,89.345,89.36,298000000.0
2009-01-13 15:30:00,89.365,89.545,89.35,89.52,680400001.0
2009-01-13 15:31:00,89.52,89.545,89.44,89.48,982399998.0
2009-01-13 15:32:00,89.485,89.62,89.44,89.585,1132999998.0
2009-01-13 15:33:00,89.585,89.64,89.56,89.565,1188600001.0
2009-01-13 15:34:00,89.565,89.595,89.525,89.545,1237800007.0
2009-01-13 15:35:00,89.55,89.7,89.55,89.68,1084800006.0
2009-01-13 15:36:00,89.68,89.68,89.605,89.645,1156000002.0
2009-01-13 15:37:00,89.65,89.68,89.63,89.67,1100400015.0
2009-01-13 15:38:00,89.67,89.73,89.665,89.69,1206999994.0
2009-01-13 15:39:00,89.69,89.69,89.635,89.64,1106200005.0
2009-01-13 15:40:00,89.64,89.65,89.585,89.625,1511600015.0
2009-01-13 15:41:00,89.63,89.645,89.605,89.61,1188500012.0
2009-01-13 15:42:00,89.605,89.685,89.605,89.645,861800004.0
2009-01-13 15:43:00,89.645,89.685,89.635,89.67,956399991.0
2009-01-13 15:44:00,89.675,89.675,89.6,89.645,768600005.0
2009-01-13 15:45:00,89.645,89.665,89.62,89.665,861600005.0
2009-01-13 15:46:00,89.66,89.685,89.645,89.65,1009000010.0
2009-01-13 15:47:00,89.645,89.65,89.605,89.63,820400005.0
2009-01-13 15:48:00,89.62,89.65,89.6,89.62,1192200015.0
2009-01-13 15:49:00,89.62,89.68,89.615,89.665,1129800008.0
2009-01-13 15:50:00,89.68,89.68,89.63,89.635,395400002.0
2009-01-13 15:51:00,89.63,89.73,89.63,89.73,489000004.0
2009-01-13 15:52:00,89.725,89.83,89.725,89.815,1600400006.0
2009-01-13 15:53:00,89.825,89.84,89.735,89.735,1498199992.0
2009-01-13 15:54:00,89.735,89.76,89.69,89.7,1016600005.0
2009-01-13 15:55:00,89.705,89.74,89.67,89.68,1602400006.0
2009-01-13 15:56:00,89.685,89.71,89.645,89.665,1139799999.0
2009-01-13 15:57:00,89.665,89.67,89.645,89.67,717600001.0
2009-01-13 15:58:00,89.67,89.695,89.66,89.695,945500000.0
2009-01-13 15:59:00,89.695,89.735,89.665,89.7,1245800007.0
2009-01-13 16:00:00,89.7,89.715,89.655,89.665,1145800002.0
2009-01-13 16:01:00,89.665,89.695,89.63,89.635,1193199997.0
2009-01-13 16:02:00,89.635,89.645,89.6,89.61,1283500001.0
2009-01-13 16:03:00,89.595,89.615,89.57,89.6,1157600002.0
2009-01-13 16:04:00,89.6,89.63,89.6,89.62,824200001.0
2009-01-13 16:05:00,89.62,89.64,89.575,89.59,1193199997.0
2009-01-13 16:06:00,89.595,89.65,89.575,89.58,1191800009.0
2009-01-13 16:07:00,89.58,89.595,89.52,89.55,1193600007.0
2009-01-13 16:08:00,89.555,89.555,89.53,89.535,994600006.0
2009-01-13 16:09:00,89.535,89.56,89.525,89.56,758999996.0
2009-01-13 16:10:00,89.575,89.575,89.53,89.535,681200000.0
2009-01-13 16:11:00,89.535,89.555,89.52,89.54,707199994.0
2009-01-13 16:12:00,89.54,89.57,89.51,89.56,707800006.0
2009-01-13 16:13:00,89.56,89.58,89.545,89.545,219400000.0
2009-01-13 16:14:00,89.545,89.555,89.52,89.535,551700002.0
2009-01-13 16:15:00,89.535,89.57,89.535,89.565,240200001.0
2009-01-13 16:16:00,89.565,89.565,89.525,89.55,314800003.0
2009-01-13 16:17:00,89.545,89.565,89.53,89.565,685000001.0
2009-01-13 16:18:00,89.57,89.58,89.57,89.575,185400001.0
2009-01-13 16:19:00,89.57,89.57,89.535,89.535,406200003.0
2009-01-13 16:20:00,89.535,89.6,89.535,89.585,392600001.0
2009-01-13 16:21:00,89.585,89.59,89.57,89.58,173200000.0
2009-01-13 16:22:00,89.58,89.615,89.58,89.58,443000000.0
2009-01-13 16:23:00,89.58,89.615,89.575,89.615,328600001.0
2009-01-13 16:24:00,89.615,89.62,89.585,89.615,368999999.0
2009-01-13 16:25:00,89.615,89.67,89.615,89.62,567600005.0
2009-01-13 16:26:00,89.62,89.63,89.57,89.585,942400011.0
2009-01-13 16:27:00,89.585,89.585,89.555,89.56,139200002.0
2009-01-13 16:28:00,89.565,89.59,89.565,89.57,396599998.0
2009-01-13 16:29:00,89.575,89.615,89.57,89.615,340400002.0
2009-01-13 16:30:00,89.62,89.63,89.595,89.625,430300002.0
2009-01-13 16:31:00,89.625,89.685,89.615,89.675,773700000.0
2009-01-13 16:32:00,89.67,89.68,89.63,89.64,1052800012.0
2009-01-13 16:33:00,89.64,89.645,89.615,89.635,838400018.0
2009-01-13 16:34:00,89.645,89.65,89.575,89.575,866799993.0
2009-01-13 16:35:00,89.575,89.61,89.575,89.595,841800002.0
2009-01-13 16:36:00,89.595,89.65,89.595,89.63,660400002.0
2009-01-13 16:37:00,89.635,89.64,89.59,89.625,821600004.0
2009-01-13 16:38:00,89.62,89.665,89.595,89.665,504600006.0
2009-01-13 16:39:00,89.665,89.695,89.665,89.68,532600003.0
2009-01-13 16:40:00,89.68,89.74,89.68,89.71,399200000.0
2009-01-13 16:41:00,89.715,89.73,89.71,89.725,735000011.0
2009-01-13 16:42:00,89.72,89.73,89.675,89.68,414800006.0
2009-01-13 16:43:00,89.675,89.725,89.655,89.705,406000007.0
2009-01-13 16:44:00,89.705,89.77,89.695,89.765,877999997.0
2009-01-13 16:45:00,89.765,89.825,89.765,89.82,661400005.0
2009-01-13 16:46:00,89.81,89.875,89.81,89.865,486000004.0
2009-01-13 16:47:00,89.865,89.865,89.825,89.845,413600001.0
2009-01-13 16:48:00,89.845,89.865,89.84,89.855,726700004.0
2009-01-13 16:49:00,89.85,89.865,89.805,89.815,481200001.0
2009-01-13 16:50:00,89.81,89.835,89.805,89.82,457200003.0
2009-01-13 16:51:00,89.825,89.865,89.81,89.825,633300004.0
2009-01-13 16:52:00,89.825,89.835,89.79,89.79,964299994.0
2009-01-13 16:53:00,89.785,89.785,89.715,89.725,1152300004.0
2009-01-13 16:54:00,89.72,89.755,89.71,89.71,967400006.0
2009-01-13 16:55:00,89.71,89.785,89.71,89.78,1044800007.0
2009-01-13 16:56:00,89.78,89.83,89.75,89.76,1268000012.0
2009-01-13 16:57:00,89.76,89.775,89.74,89.775,553200005.0
2009-01-13 16:58:00,89.77,89.795,89.77,89.77,572200006.0
2009-01-13 16:59:00,89.77,89.78,89.725,89.77,576200002.0
2009-01-13 17:00:00,89.77,89.79,89.745,89.755,590600002.0
2009-01-13 17:01:00,89.76,89.765,89.74,89.745,780500004.0
2009-01-13 17:02:00,89.755,89.76,89.695,89.705,952999997.0
2009-01-13 17:03:00,89.705,89.735,89.705,89.71,809800006.0
2009-01-13 17:04:00,89.715,89.725,89.705,89.705,750399999.0
2009-01-13 17:05:00,89.705,89.735,89.705,89.73,686600001.0
2009-01-13 17:06:00,89.72,89.74,89.72,89.735,711600005.0
2009-01-13 17:07:00,89.735,89.775,89.73,89.765,585800004.0
2009-01-13 17:08:00,89.76,89.785,89.74,89.74,534400002.0
2009-01-13 17:09:00,89.74,89.775,89.74,89.755,467200002.0
2009-01-13 17:10:00,89.755,89.765,89.74,89.755,893100012.0
2009-01-13 17:11:00,89.755,89.79,89.75,89.76,958800011.0
2009-01-13 17:12:00,89.76,89.765,89.75,89.765,702200016.0
2009-01-13 17:13:00,89.76,89.775,89.745,89.745,599600003.0
2009-01-13 17:14:00,89.745,89.785,89.735,89.775,465600002.0
2009-01-13 17:15:00,89.775,89.795,89.755,89.785,666200001.0
2009-01-13 17:16:00,89.78,89.785,89.745,89.76,481100000.0
2009-01-13 17:17:00,89.76,89.78,89.75,89.75,1087600003.0
2009-01-13 17:18:00,89.75,89.755,89.72,89.74,943200006.0
2009-01-13 17:19:00,89.74,89.765,89.715,89.72,1089000011.0
2009-01-13 17:20:00,89.72,89.73,89.715,89.72,564599999.0
2009-01-13 17:21:00,89.715,89.715,89.66,89.665,1361600009.0
2009-01-13 17:22:00,89.66,89.69,89.64,89.69,799200014.0
2009-01-13 17:23:00,89.69,89.7,89.625,89.63,996000013.0
2009-01-13 17:24:00,89.63,89.645,89.625,89.63,533600006.0
2009-01-13 17:25:00,89.63,89.655,89.61,89.635,965800011.0
2009-01-13 17:26:00,89.635,89.635,89.575,89.585,708600004.0
2009-01-13 17:27:00,89.585,89.605,89.55,89.59,946800008.0
2009-01-13 17:28:00,89.59,89.635,89.59,89.62,576000005.0
2009-01-13 17:29:00,89.62,89.625,89.6,89.61,431800002.0
2009-01-13 17:30:00,89.615,89.645,89.6,89.625,745400001.0
2009-01-13 17:31:00,89.63,89.645,89.6,89.63,625200000.0
2009-01-13 17:32:00,89.625,89.63,89.615,89.615,194000001.0
2009-01-13 17:33:00,89.615,89.615,89.565,89.595,591000006.0
2009-01-13 17:34:00,89.595,89.6,89.565,89.57,988800010.0
2009-01-13 17:35:00,89.575,89.61,89.565,89.605,621600004.0
2009-01-13 17:36:00,89.605,89.62,89.6,89.605,582200002.0
2009-01-13 17:37:00,89.605,89.63,89.565,89.61,779999999.0
2009-01-13 17:38:00,89.61,89.625,89.585,89.59,544799999.0
2009-01-13 17:39:00,89.59,89.61,89.585,89.6,748600016.0
2009-01-13 17:40:00,89.6,89.61,89.575,89.585,854300012.0
2009-01-13 17:41:00,89.58,89.605,89.555,89.605,1127200019.0
2009-01-13 17:42:00,89.6,89.65,89.53,89.53,1274200014.0
2009-01-13 17:43:00,89.525,89.565,89.525,89.56,982200008.0
2009-01-13 17:44:00,89.565,89.59,89.565,89.575,298200001.0
2009-01-13 17:45:00,89.575,89.585,89.56,89.575,261200001.0
2009-01-13 17:46:00,89.57,89.65,89.565,89.6,677200001.0
2009-01-13 17:47:00,89.6,89.605,89.555,89.56,1042200016.0
2009-01-13 17:48:00,89.565,89.575,89.51,89.53,815000006.0
2009-01-13 17:49:00,89.54,89.555,89.505,89.515,1243000005.0
2009-01-13 17:50:00,89.51,89.53,89.48,89.515,562600001.0
2009-01-13 17:51:00,89.525,89.55,89.52,89.535,320600000.0
2009-01-13 17:52:00,89.53,89.6,89.53,89.575,572999997.0
2009-01-13 17:53:00,89.575,89.585,89.525,89.525,586000005.0
2009-01-13 17:54:00,89.525,89.58,89.525,89.57,473100003.0
2009-01-13 17:55:00,89.565,89.58,89.52,89.56,809000003.0
2009-01-13 17:56:00,89.555,89.595,89.535,89.595,994200005.0
2009-01-13 17:57:00,89.59,89.62,89.555,89.575,1494200014.0
2009-01-13 17:58:00,89.575,89.585,89.53,89.57,1087200010.0
2009-01-13 17:59:00,89.57,89.59,89.55,89.565,1169200009.0
2009-01-13 18:00:00,89.56,89.59,89.55,89.59,759600007.0
2009-01-13 18:01:00,89.59,89.635,89.58,89.625,553400000.0
2009-01-13 18:02:00,89.62,89.635,89.615,89.635,425400007.0
2009-01-13 18:03:00,89.625,89.65,89.61,89.615,324600002.0
2009-01-13 18:04:00,89.615,89.635,89.595,89.625,407800003.0
2009-01-13 18:05:00,89.625,89.645,89.61,89.625,384400001.0
2009-01-13 18:06:00,89.625,89.65,89.605,89.645,630800001.0
2009-01-13 18:07:00,89.645,89.69,89.645,89.69,220600001.0
2009-01-13 18:08:00,89.69,89.71,89.685,89.7,568200001.0
2009-01-13 18:09:00,89.71,89.735,89.69,89.72,1701600036.0
2009-01-13 18:10:00,89.72,89.73,89.695,89.715,764400021.0
2009-01-13 18:11:00,89.715,89.73,89.685,89.725,1056600008.0
2009-01-13 18:12:00,89.72,89.725,89.695,89.715,1130600014.0
2009-01-13 18:13:00,89.715,89.72,89.695,89.705,674200010.0
2009-01-13 18:14:00,89.705,89.73,89.675,89.69,836800007.0
2009-01-13 18:15:00,89.685,89.705,89.655,89.67,654400011.0
2009-01-13 18:16:00,89.67,89.67,89.65,89.65,585000004.0
2009-01-13 18:17:00,89.65,89.655,89.64,89.65,424800003.0
2009-01-13 18:18:00,89.65,89.65,89.62,89.63,345200004.0
2009-01-13 18:19:00,89.63,89.64,89.625,89.625,611000004.0
2009-01-13 18:20:00,89.625,89.625,89.595,89.595,275900000.0
2009-01-13 18:21:00,89.605,89.615,89.595,89.595,962400016.0
2009-01-13 18:22:00,89.605,89.64,89.6,89.63,665600006.0
2009-01-13 18:23:00,89.63,89.64,89.63,89.63,58400000.0
2009-01-13 18:24:00,89.63,89.635,89.63,89.63,148600000.0
2009-01-13 18:25:00,89.63,89.64,89.63,89.635,78600001.0
2009-01-13 18:26:00,89.635,89.65,89.625,89.625,729400012.0
2009-01-13 18:27:00,89.625,89.655,89.625,89.635,265799999.0
2009-01-13 18:28:00,89.635,89.66,89.63,89.65,672400000.0
2009-01-13 18:29:00,89.65,89.675,89.65,89.66,217400000.0
2009-01-13 18:30:00,89.66,89.665,89.645,89.665,446200006.0
2009-01-13 18:31:00,89.655,89.675,89.655,89.665,221600002.0
2009-01-13 18:32:00,89.665,89.74,89.665,89.74,460600002.0
2009-01-13 18:33:00,89.74,89.74,89.71,89.73,326399999.0
2009-01-13 18:34:00,89.725,89.73,89.71,89.72,506000005.0
2009-01-13 18:35:00,89.72,89.74,89.705,89.715,294100003.0
2009-01-13 18:36:00,89.705,89.73,89.705,89.72,1086600011.0
2009-01-13 18:37:00,89.72,89.74,89.715,89.73,630800010.0
2009-01-13 18:38:00,89.73,89.74,89.725,89.73,476800002.0
2009-01-13 18:39:00,89.73,89.73,89.685,89.695,422600005.0
2009-01-13 18:40:00,89.695,89.74,89.695,89.715,575400014.0
2009-01-13 18:41:00,89.72,89.735,89.72,89.72,631000008.0
2009-01-13 18:42:00,89.72,89.735,89.705,89.715,757600012.0
2009-01-13 18:43:00,89.715,89.73,89.715,89.725,878600006.0
2009-01-13 18:44:00,89.735,89.735,89.675,89.69,1088200014.0
2009-01-13 18:45:00,89.685,89.69,89.62,89.63,1205400008.0
2009-01-13 18:46:00,89.635,89.66,89.625,89.635,756400004.0
2009-01-13 18:47:00,89.63,89.66,89.615,89.625,694200009.0
2009-01-13 18:48:00,89.63,89.64,89.62,89.635,637000010.0
2009-01-13 18:49:00,89.635,89.665,89.635,89.655,289000002.0
2009-01-13 18:50:00,89.655,89.655,89.63,89.64,244700002.0
2009-01-13 18:51:00,89.64,89.645,89.625,89.645,633800012.0
2009-01-13 18:52:00,89.645,89.65,89.625,89.635,688400009.0
2009-01-13 18:53:00,89.63,89.63,89.6,89.605,536700009.0
2009-01-13 18:54:00,89.61,89.62,89.585,89.585,408000004.0
2009-01-13 18:55:00,89.585,89.61,89.575,89.61,376599999.0
2009-01-13 18:56:00,89.61,89.665,89.595,89.66,765400008.0
2009-01-13 18:57:00,89.66,89.66,89.605,89.625,1109800021.0
2009-01-13 18:58:00,89.625,89.68,89.59,89.68,902200007.0
2009-01-13 18:59:00,89.68,89.685,89.635,89.635,904000006.0
2009-01-13 19:00:00,89.62,89.685,89.615,89.665,751800005.0
2009-01-13 19:01:00,89.67,89.695,89.67,89.675,625600008.0
2009-01-13 19:02:00,89.675,89.675,89.64,89.665,589599998.0
2009-01-13 19:03:00,89.665,89.675,89.62,89.655,914200011.0
2009-01-13 19:04:00,89.655,89.655,89.6,89.63,502800005.0
2009-01-13 19:05:00,89.63,89.68,89.63,89.665,630800005.0
2009-01-13 19:06:00,89.66,89.69,89.66,89.685,516200002.0
2009-01-13 19:07:00,89.69,89.695,89.68,89.68,261000001.0
2009-01-13 19:08:00,89.68,89.685,89.645,89.645,668600005.0
2009-01-13 19:09:00,89.65,89.68,89.65,89.65,508000000.0
2009-01-13 19:10:00,89.65,89.65,89.575,89.6,732800001.0
2009-01-13 19:11:00,89.595,89.63,89.58,89.6,345600000.0
2009-01-13 19:12:00,89.595,89.63,89.595,89.615,314200000.0
2009-01-13 19:13:00,89.62,89.62,89.555,89.58,659200004.0
2009-01-13 19:14:00,89.58,89.62,89.565,89.595,640999999.0
2009-01-13 19:15:00,89.595,89.6,89.56,89.57,746599997.0
2009-01-13 19:16:00,89.57,89.57,89.52,89.52,605599999.0
2009-01-13 19:17:00,89.525,89.535,89.5,89.515,610100001.0
2009-01-13 19:18:00,89.51,89.53,89.505,89.51,458400002.0
2009-01-13 19:19:00,89.52,89.53,89.515,89.515,83199998.0
2009-01-13 19:20:00,89.515,89.52,89.51,89.515,153799999.0
2009-01-13 19:21:00,89.515,89.595,89.51,89.595,652599999.0
2009-01-13 19:22:00,89.595,89.6,89.575,89.575,413600002.0
2009-01-13 19:23:00,89.575,89.58,89.565,89.58,413400001.0
2009-01-13 19:24:00,89.58,89.59,89.58,89.58,91200000.0
2009-01-13 19:25:00,89.595,89.595,89.58,89.59,434200000.0
2009-01-13 19:26:00,89.59,89.6,89.58,89.59,615600001.0
2009-01-13 19:27:00,89.59,89.605,89.57,89.59,570799999.0
2009-01-13 19:28:00,89.59,89.59,89.56,89.58,461999999.0
2009-01-13 19:29:00,89.58,89.59,89.575,89.58,299399998.0
2009-01-13 19:30:00,89.58,89.605,89.565,89.59,381000000.0
2009-01-13 19:31:00,89.59,89.59,89.57,89.59,537399997.0
2009-01-13 19:32:00,89.59,89.595,89.57,89.58,306199999.0
2009-01-13 19:33:00,89.595,89.595,89.565,89.57,248999999.0
2009-01-13 19:34:00,89.57,89.6,89.57,89.595,392799998.0
2009-01-13 19:35:00,89.585,89.595,89.57,89.57,300400001.0
2009-01-13 19:36:00,89.57,89.615,89.57,89.575,398100001.0
2009-01-13 19:37:00,89.575,89.58,89.57,89.57,245999998.0
2009-01-13 19:38:00,89.57,89.58,89.57,89.58,239400001.0
2009-01-13 19:39:00,89.58,89.58,89.55,89.56,316800003.0
2009-01-13 19:40:00,89.56,89.56,89.54,89.55,108799999.0
2009-01-13 19:41:00,89.545,89.565,89.54,89.55,414000001.0
2009-01-13 19:42:00,89.565,89.565,89.535,89.545,357399998.0
2009-01-13 19:43:00,89.545,89.55,89.54,89.55,367999999.0
2009-01-13 19:44:00,89.55,89.55,89.505,89.51,437200003.0
2009-01-13 19:45:00,89.51,89.525,89.495,89.525,702400014.0
2009-01-13 19:46:00,89.53,89.535,89.505,89.51,425000003.0
2009-01-13 19:47:00,89.51,89.535,89.51,89.53,409000006.0
2009-01-13 19:48:00,89.53,89.535,89.525,89.53,253000000.0
2009-01-13 19:49:00,89.535,89.555,89.535,89.545,300600002.0
2009-01-13 19:50:00,89.545,89.555,89.54,89.545,364600004.0
2009-01-13 19:51:00,89.545,89.545,89.52,89.52,220399998.0
2009-01-13 19:52:00,89.52,89.54,89.52,89.53,253600000.0
2009-01-13 19:53:00,89.53,89.54,89.51,89.51,273000003.0
2009-01-13 19:54:00,89.51,89.52,89.51,89.52,255000004.0
2009-01-13 19:55:00,89.52,89.52,89.51,89.515,257800001.0
2009-01-13 19:56:00,89.515,89.52,89.495,89.515,665400004.0
2009-01-13 19:57:00,89.52,89.52,89.51,89.51,287400009.0
2009-01-13 19:58:00,89.51,89.51,89.505,89.51,89600001.0
2009-01-13 19:59:00,89.51,89.52,89.51,89.52,234200002.0
2009-01-13 20:00:00,89.52,89.52,89.505,89.51,345400007.0
2009-01-13 20:01:00,89.51,89.51,89.485,89.485,292000003.0
2009-01-13 20:02:00,89.49,89.495,89.485,89.495,165000000.0
2009-01-13 20:03:00,89.495,89.495,89.445,89.45,383200001.0
2009-01-13 20:04:00,89.455,89.46,89.405,89.44,489400001.0
2009-01-13 20:05:00,89.44,89.44,89.41,89.43,275000006.0
2009-01-13 20:06:00,89.43,89.435,89.41,89.425,283400003.0
2009-01-13 20:07:00,89.42,89.47,89.42,89.44,651800000.0
2009-01-13 20:08:00,89.44,89.445,89.425,89.425,507000001.0
2009-01-13 20:09:00,89.425,89.425,89.39,89.415,408400002.0
2009-01-13 20:10:00,89.415,89.425,89.365,89.425,561000003.0
2009-01-13 20:11:00,89.43,89.465,89.425,89.43,840800010.0
2009-01-13 20:12:00,89.43,89.445,89.425,89.44,314800001.0
2009-01-13 20:13:00,89.44,89.465,89.44,89.46,303600002.0
2009-01-13 20:14:00,89.46,89.465,89.445,89.465,189200003.0
2009-01-13 20:15:00,89.47,89.49,89.47,89.475,245600001.0
2009-01-13 20:16:00,89.475,89.48,89.46,89.46,278600005.0
2009-01-13 20:17:00,89.46,89.46,89.46,89.46,38000000.0
2009-01-13 20:18:00,89.46,89.47,89.46,89.465,248800000.0
2009-01-13 20:19:00,89.47,89.47,89.465,89.465,27000000.0
2009-01-13 20:20:00,89.465,89.48,89.465,89.475,109600000.0
2009-01-13 20:21:00,89.475,89.475,89.455,89.465,325199998.0
2009-01-13 20:22:00,89.47,89.48,89.445,89.455,498000001.0
2009-01-13 20:23:00,89.455,89.46,89.43,89.455,468399998.0
2009-01-13 20:24:00,89.455,89.455,89.44,89.44,298000000.0
2009-01-13 20:25:00,89.45,89.465,89.445,89.455,166600000.0
2009-01-13 20:26:00,89.455,89.465,89.455,89.46,179199998.0
2009-01-13 20:27:00,89.465,89.475,89.455,89.465,389599999.0
2009-01-13 20:28:00,89.465,89.47,89.435,89.455,308200001.0
2009-01-13 20:29:00,89.45,89.465,89.415,89.445,455999998.0
2009-01-13 20:30:00,89.45,89.455,89.43,89.44,167600000.0
2009-01-13 20:31:00,89.43,89.44,89.425,89.44,274200000.0
2009-01-13 20:32:00,89.435,89.44,89.395,89.425,441900003.0
2009-01-13 20:33:00,89.425,89.44,89.42,89.43,192800001.0
2009-01-13 20:34:00,89.43,89.43,89.37,89.395,715999997.0
2009-01-13 20:35:00,89.395,89.43,89.395,89.415,482200001.0
2009-01-13 20:36:00,89.415,89.42,89.395,89.405,443200000.0
2009-01-13 20:37:00,89.405,89.45,89.405,89.445,237400001.0
2009-01-13 20:38:00,89.435,89.455,89.415,89.455,707799998.0
2009-01-13 20:39:00,89.45,89.45,89.43,89.435,327200004.0
2009-01-13 20:40:00,89.43,89.44,89.425,89.44,157400003.0
2009-01-13 20:41:00,89.435,89.445,89.39,89.39,573000012.0
2009-01-13 20:42:00,89.39,89.39,89.36,89.37,989400000.0
2009-01-13 20:43:00,89.37,89.37,89.235,89.245,1032600001.0
2009-01-13 20:44:00,89.245,89.245,89.21,89.225,643399998.0
2009-01-13 20:45:00,89.225,89.285,89.21,89.285,888799990.0
2009-01-13 20:46:00,89.285,89.295,89.27,89.285,843999985.0
2009-01-13 20:47:00,89.285,89.285,89.215,89.235,1146199990.0
2009-01-13 20:48:00,89.24,89.245,89.145,89.165,1465599997.0
2009-01-13 20:49:00,89.17,89.17,89.125,89.125,1242199984.0
2009-01-13 20:50:00,89.12,89.125,89.1,89.125,1048600004.0
2009-01-13 20:51:00,89.12,89.175,89.11,89.15,1003000007.0
2009-01-13 20:52:00,89.15,89.15,89.09,89.11,1052100006.0
2009-01-13 20:53:00,89.11,89.115,89.055,89.11,909200001.0
2009-01-13 20:54:00,89.11,89.12,89.085,89.085,1013400004.0
2009-01-13 20:55:00,89.085,89.13,89.085,89.1,488200001.0
2009-01-13 20:56:00,89.1,89.105,88.995,89.035,834000001.0
2009-01-13 20:57:00,89.045,89.075,89.025,89.065,963200000.0
2009-01-13 20:58:00,89.065,89.07,89.0,89.03,797199997.0
2009-01-13 20:59:00,89.03,89.1,89.025,89.075,595799999.0
2009-01-13 21:00:00,89.075,89.115,89.075,89.08,610199999.0
2009-01-13 21:01:00,89.08,89.105,89.055,89.095,968199998.0
2009-01-13 21:02:00,89.095,89.125,89.085,89.12,764999998.0
2009-01-13 21:03:00,89.13,89.15,89.105,89.145,992399996.0
2009-01-13 21:04:00,89.145,89.155,89.105,89.13,1246799983.0
2009-01-13 21:05:00,89.13,89.14,89.095,89.14,1128800001.0
2009-01-13 21:06:00,89.145,89.21,89.145,89.205,812400001.0
2009-01-13 21:07:00,89.205,89.245,89.205,89.22,1022199998.0
2009-01-13 21:08:00,89.22,89.23,89.21,89.215,780000002.0
2009-01-13 21:09:00,89.21,89.21,89.125,89.135,751799999.0
2009-01-13 21:10:00,89.135,89.15,89.125,89.125,384999998.0
2009-01-13 21:11:00,89.125,89.145,89.125,89.14,532400001.0
2009-01-13 21:12:00,89.14,89.185,89.14,89.18,595199995.0
2009-01-13 21:13:00,89.18,89.23,89.175,89.225,546399993.0
2009-01-13 21:14:00,89.225,89.235,89.205,89.235,765200001.0
2009-01-13 21:15:00,89.235,89.24,89.205,89.215,1154000004.0
2009-01-13 21:16:00,89.215,89.215,89.145,89.17,972600000.0
2009-01-13 21:17:00,89.175,89.18,89.135,89.14,818000003.0
2009-01-13 21:18:00,89.14,89.145,89.12,89.145,874199994.0
2009-01-13 21:19:00,89.145,89.195,89.145,89.18,587799994.0
2009-01-13 21:20:00,89.175,89.195,89.155,89.155,638400000.0
2009-01-13 21:21:00,89.155,89.165,89.15,89.155,505399996.0
2009-01-13 21:22:00,89.155,89.155,89.14,89.15,744799989.0
2009-01-13 21:23:00,89.15,89.185,89.14,89.185,432000003.0
2009-01-13 21:24:00,89.17,89.17,89.09,89.09,1370399997.0
2009-01-13 21:25:00,89.09,89.105,89.035,89.035,1073199993.0
2009-01-13 21:26:00,89.03,89.055,89.005,89.045,1032199995.0
2009-01-13 21:27:00,89.05,89.1,89.045,89.065,1072199996.0
2009-01-13 21:28:00,89.065,89.07,88.98,88.985,1147600001.0
2009-01-13 21:29:00,88.985,89.045,88.975,88.98,1013800000.0
2009-01-13 21:30:00,88.975,89.005,88.95,89.005,1045999988.0
2009-01-13 21:31:00,89.005,89.03,88.965,89.015,1473199990.0
2009-01-13 21:32:00,89.015,89.055,89.01,89.055,952999995.0
2009-01-13 21:33:00,89.055,89.065,89.05,89.06,390600007.0
2009-01-13 21:34:00,89.06,89.135,89.055,89.12,941200004.0
2009-01-13 21:35:00,89.12,89.145,89.1,89.145,900600010.0
2009-01-13 21:36:00,89.14,89.155,89.13,89.14,528999997.0
2009-01-13 21:37:00,89.135,89.135,89.09,89.125,648000009.0
2009-01-13 21:38:00,89.12,89.135,89.1,89.11,356000006.0
2009-01-13 21:39:00,89.11,89.125,89.06,89.1,454600002.0
2009-01-13 21:40:00,89.105,89.17,89.105,89.15,697200003.0
2009-01-13 21:41:00,89.155,89.155,89.07,89.085,695600002.0
2009-01-13 21:42:00,89.085,89.085,88.99,89.005,823800004.0
2009-01-13 21:43:00,88.99,89.03,88.99,89.025,820200003.0
2009-01-13 21:44:00,89.03,89.065,89.025,89.06,571800004.0
2009-01-13 21:45:00,89.055,89.065,89.02,89.03,635600004.0
2009-01-13 21:46:00,89.035,89.065,89.035,89.06,887600001.0
2009-01-13 21:47:00,89.06,89.115,89.06,89.105,572800002.0
2009-01-13 21:48:00,89.105,89.125,89.08,89.12,719400005.0
2009-01-13 21:49:00,89.125,89.17,89.11,89.12,809400002.0
2009-01-13 21:50:00,89.12,89.12,89.04,89.06,941399988.0
2009-01-13 21:51:00,89.06,89.09,89.045,89.09,440999999.0
2009-01-13 21:52:00,89.09,89.1,89.09,89.095,250000001.0
2009-01-13 21:53:00,89.095,89.12,89.09,89.1,720799996.0
2009-01-13 21:54:00,89.1,89.115,89.075,89.08,504000002.0
2009-01-13 21:55:00,89.08,89.11,89.075,89.11,804599999.0
2009-01-13 21:56:00,89.11,89.125,89.105,89.11,518999995.0
2009-01-13 21:57:00,89.115,89.14,89.115,89.14,530399994.0
2009-01-13 21:58:00,89.14,89.15,89.115,89.13,280000001.0
2009-01-13 21:59:00,89.13,89.145,89.12,89.12,238000001.0
2009-01-13 22:00:00,89.12,89.125,89.1,89.105,425600002.0
2009-01-13 22:01:00,89.105,89.115,89.085,89.085,356600000.0
2009-01-13 22:02:00,89.085,89.095,89.065,89.085,242600000.0
2009-01-13 22:03:00,89.085,89.1,89.065,89.085,308600000.0
2009-01-13 22:04:00,89.085,89.105,89.085,89.105,102000000.0
2009-01-13 22:05:00,89.1,89.105,89.05,89.05,215600001.0
2009-01-13 22:06:00,89.05,89.075,89.05,89.065,121000000.0
2009-01-13 22:07:00,89.065,89.085,89.05,89.085,306800000.0
2009-01-13 22:08:00,89.08,89.085,89.02,89.025,304000000.0
2009-01-13 22:09:00,89.025,89.04,89.025,89.04,315599999.0
2009-01-13 22:10:00,89.035,89.035,89.0,89.015,673000006.0
2009-01-13 22:11:00,89.015,89.015,88.995,88.995,393000000.0
2009-01-13 22:12:00,88.995,89.0,88.97,88.97,197200000.0
2009-01-13 22:13:00,88.97,89.015,88.95,89.0,346399999.0
2009-01-13 22:14:00,88.995,89.005,88.99,89.005,148200000.0
2009-01-13 22:15:00,89.0,89.0,88.995,89.0,47200000.0
2009-01-13 22:16:00,88.995,89.0,88.97,88.975,179600000.0
2009-01-13 22:17:00,88.975,88.99,88.965,88.965,651400003.0
2009-01-13 22:18:00,88.965,88.995,88.965,88.98,636500006.0
2009-01-13 22:19:00,88.98,88.985,88.955,88.955,520399997.0
2009-01-13 22:20:00,88.955,88.965,88.935,88.935,372000002.0
2009-01-13 22:21:00,88.935,88.97,88.925,88.955,731400002.0
2009-01-13 22:22:00,88.96,89.02,88.96,89.01,451199999.0
2009-01-13 22:23:00,89.015,89.015,89.0,89.01,169800000.0
2009-01-13 22:24:00,89.01,89.03,89.0,89.005,412600001.0
2009-01-13 22:25:00,89.005,89.02,89.0,89.0,135800000.0
2009-01-13 22:26:00,89.0,89.025,89.0,89.015,140200000.0
2009-01-13 22:27:00,89.015,89.045,89.005,89.01,278600001.0
2009-01-13 22:28:00,89.015,89.02,89.0,89.02,126400000.0
2009-01-13 22:29:00,89.02,89.07,89.02,89.065,144200000.0
2009-01-13 22:30:00,89.07,89.07,89.04,89.04,420200000.0
2009-01-13 22:31:00,89.04,89.05,89.02,89.04,299600000.0
2009-01-13 22:32:00,89.025,89.03,89.0,89.02,298799999.0
2009-01-13 22:33:00,89.015,89.05,89.01,89.045,300199999.0
2009-01-13 22:34:00,89.04,89.04,88.965,89.025,405600001.0
2009-01-13 22:35:00,89.02,89.08,89.02,89.065,490999995.0
2009-01-13 22:36:00,89.065,89.08,89.05,89.065,498200001.0
2009-01-13 22:37:00,89.065,89.075,89.035,89.05,604200000.0
2009-01-13 22:38:00,89.06,89.07,89.045,89.06,541599997.0
2009-01-13 22:39:00,89.06,89.085,89.06,89.08,252600000.0
2009-01-13 22:40:00,89.08,89.1,89.075,89.09,210000000.0
2009-01-13 22:41:00,89.09,89.125,89.09,89.12,318800003.0
2009-01-13 22:42:00,89.12,89.17,89.115,89.165,719799999.0
2009-01-13 22:43:00,89.17,89.17,89.11,89.12,439199997.0
2009-01-13 22:44:00,89.14,89.155,89.085,89.09,342599998.0
2009-01-13 22:45:00,89.095,89.13,89.095,89.125,314399998.0
2009-01-13 22:46:00,89.13,89.14,89.115,89.14,406800000.0
2009-01-13 22:47:00,89.14,89.14,89.105,89.105,417600002.0
2009-01-13 22:48:00,89.105,89.145,89.105,89.14,295800000.0
2009-01-13 22:49:00,89.135,89.17,89.125,89.145,299000001.0
2009-01-13 22:50:00,89.145,89.175,89.145,89.16,388800005.0
2009-01-13 22:51:00,89.17,89.185,89.16,89.175,839999997.0
2009-01-13 22:52:00,89.17,89.18,89.155,89.165,881800003.0
2009-01-13 22:53:00,89.16,89.16,89.14,89.145,188000001.0
2009-01-13 22:54:00,89.145,89.16,89.135,89.135,91000000.0
2009-01-13 22:55:00,89.13,89.13,89.12,89.125,235400000.0
2009-01-13 22:56:00,89.125,89.125,89.11,89.12,172000000.0
2009-01-13 22:57:00,89.12,89.135,89.115,89.13,359400001.0
2009-01-13 22:58:00,89.13,89.135,89.115,89.135,268200001.0
2009-01-13 22:59:00,89.135,89.135,89.115,89.125,178600000.0
2009-01-13 23:00:00,89.115,89.14,89.115,89.14,187200000.0
2009-01-13 23:01:00,89.14,89.165,89.14,89.16,158200000.0
2009-01-13 23:02:00,89.165,89.165,89.155,89.16,138600000.0
2009-01-13 23:03:00,89.16,89.17,89.16,89.17,127000000.0
2009-01-13 23:04:00,89.17,89.17,89.155,89.155,204400000.0
2009-01-13 23:05:00,89.16,89.17,89.155,89.155,301800000.0
2009-01-13 23:06:00,89.16,89.175,89.16,89.165,233600004.0
2009-01-13 23:07:00,89.17,89.17,89.155,89.155,197000000.0
2009-01-13 23:08:00,89.165,89.175,89.145,89.165,217000000.0
2009-01-13 23:09:00,89.165,89.165,89.14,89.14,322599999.0
2009-01-13 23:10:00,89.14,89.16,89.135,89.155,551599998.0
2009-01-13 23:11:00,89.155,89.155,89.14,89.14,201599998.0
2009-01-13 23:12:00,89.145,89.155,89.14,89.14,226000000.0
2009-01-13 23:13:00,89.14,89.15,89.14,89.15,110000000.0
2009-01-13 23:14:00,89.14,89.155,89.14,89.14,131800000.0
2009-01-13 23:15:00,89.14,89.155,89.14,89.15,40000000.0
2009-01-13 23:16:00,89.15,89.15,89.145,89.15,19200000.0
2009-01-13 23:17:00,89.145,89.145,89.145,89.145,2400000.0
2009-01-13 23:18:00,89.145,89.15,89.14,89.14,26400000.0
2009-01-13 23:19:00,89.14,89.145,89.14,89.14,21600000.0
2009-01-13 23:20:00,89.14,89.15,89.14,89.15,66400000.0
2009-01-13 23:21:00,89.145,89.185,89.145,89.17,94200000.0
2009-01-13 23:22:00,89.18,89.18,89.17,89.17,14000000.0
2009-01-13 23:23:00,89.18,89.18,89.145,89.165,126000000.0
2009-01-13 23:24:00,89.165,89.165,89.16,89.16,9200000.0
2009-01-13 23:25:00,89.16,89.16,89.155,89.155,60200001.0
2009-01-13 23:26:00,89.15,89.205,89.15,89.205,144000001.0
2009-01-13 23:27:00,89.2,89.205,89.2,89.205,53000000.0
2009-01-13 23:28:00,89.215,89.225,89.2,89.205,139400000.0
2009-01-13 23:29:00,89.205,89.23,89.2,89.23,154200001.0
2009-01-13 23:30:00,89.24,89.29,89.215,89.26,429400000.0
2009-01-13 23:31:00,89.26,89.26,89.23,89.24,301599995.0
2009-01-13 23:32:00,89.24,89.265,89.235,89.265,111200000.0
2009-01-13 23:33:00,89.265,89.31,89.26,89.31,183600000.0
2009-01-13 23:34:00,89.31,89.31,89.29,89.305,281000000.0
2009-01-13 23:35:00,89.31,89.31,89.275,89.285,656800001.0
2009-01-13 23:36:00,89.295,89.3,89.275,89.275,238000000.0
2009-01-13 23:37:00,89.28,89.285,89.27,89.285,188600000.0
2009-01-13 23:38:00,89.285,89.305,89.275,89.3,275599999.0
2009-01-13 23:39:00,89.3,89.33,89.3,89.315,206399999.0
2009-01-13 23:40:00,89.31,89.325,89.31,89.315,63200000.0
2009-01-13 23:41:00,89.315,89.34,89.295,89.32,465199998.0
2009-01-13 23:42:00,89.32,89.32,89.315,89.315,55000000.0
2009-01-13 23:43:00,89.315,89.32,89.315,89.315,162000000.0
2009-01-13 23:44:00,89.315,89.325,89.31,89.325,162800000.0
2009-01-13 23:45:00,89.32,89.355,89.315,89.35,220000000.0
2009-01-13 23:46:00,89.35,89.405,89.34,89.385,275999999.0
2009-01-13 23:47:00,89.385,89.395,89.37,89.37,161600001.0
2009-01-13 23:48:00,89.38,89.415,89.38,89.41,72800000.0
2009-01-13 23:49:00,89.415,89.445,89.415,89.435,48800000.0
2009-01-13 23:50:00,89.435,89.435,89.375,89.4,250800000.0
2009-01-13 23:51:00,89.4,89.405,89.4,89.405,167600000.0
2009-01-13 23:52:00,89.415,89.42,89.4,89.41,151600000.0
2009-01-13 23:53:00,89.415,89.415,89.4,89.4,103800000.0
2009-01-13 23:54:00,89.4,89.405,89.395,89.405,164199999.0
2009-01-13 23:55:00,89.395,89.4,89.38,89.4,302199997.0
2009-01-13 23:56:00,89.4,89.4,89.37,89.37,273799999.0
2009-01-13 23:57:00,89.375,89.375,89.37,89.37,44999999.0
2009-01-13 23:58:00,89.37,89.37,89.355,89.355,41000000.0
2009-01-13 23:59:00,89.355,89.37,89.355,89.36,55200000.0
2009-01-14 00:00:00,89.365,89.37,89.345,89.355,140200000.0
2009-01-14 00:01:00,89.36,89.36,89.355,89.355,62200000.0
2009-01-14 00:02:00,89.36,89.39,89.355,89.39,182000000.0
2009-01-14 00:03:00,89.375,89.375,89.375,89.375,16000000.0
2009-01-14 00:04:00,89.385,89.4,89.375,89.4,195800000.0
2009-01-14 00:05:00,89.405,89.415,89.4,89.405,46400000.0
2009-01-14 00:06:00,89.405,89.405,89.385,89.39,41600000.0
2009-01-14 00:07:00,89.385,89.42,89.385,89.42,62800000.0
2009-01-14 00:08:00,89.415,89.415,89.4,89.4,60000000.0
2009-01-14 00:09:00,89.405,89.41,89.4,89.4,107200000.0
2009-01-14 00:10:00,89.4,89.4,89.38,89.385,158400000.0
2009-01-14 00:11:00,89.39,89.39,89.375,89.375,119200000.0
2009-01-14 00:12:00,89.375,89.375,89.37,89.375,51800000.0
2009-01-14 00:13:00,89.38,89.38,89.375,89.375,43600000.0
2009-01-14 00:14:00,89.375,89.375,89.36,89.37,48200000.0
2009-01-14 00:15:00,89.36,89.365,89.355,89.355,110400000.0
2009-01-14 00:16:00,89.355,89.36,89.355,89.36,33400000.0
2009-01-14 00:17:00,89.36,89.36,89.36,89.36,100199999.0
2009-01-14 00:18:00,89.355,89.355,89.35,89.355,59000001.0
2009-01-14 00:19:00,89.365,89.37,89.365,89.365,57600001.0
2009-01-14 00:20:00,89.42,89.43,89.41,89.42,76800000.0
2009-01-14 00:21:00,89.365,89.365,89.355,89.36,76800000.0
2009-01-14 00:22:00,89.36,89.385,89.35,89.385,313800004.0
2009-01-14 00:23:00,89.38,89.385,89.36,89.365,93200000.0
2009-01-14 00:24:00,89.365,89.37,89.365,89.365,28800000.0
2009-01-14 00:25:00,89.36,89.36,89.36,89.36,41199998.0
2009-01-14 00:26:00,89.36,89.365,89.36,89.365,28600001.0
2009-01-14 00:27:00,89.36,89.37,89.36,89.37,47800000.0
2009-01-14 00:28:00,89.37,89.375,89.35,89.365,162200000.0
2009-01-14 00:29:00,89.365,89.365,89.35,89.355,55400000.0
2009-01-14 00:30:00,89.345,89.345,89.34,89.34,109799999.0
2009-01-14 00:31:00,89.34,89.345,89.34,89.345,31000000.0
2009-01-14 00:32:00,89.345,89.36,89.345,89.36,136200000.0
2009-01-14 00:33:00,89.355,89.38,89.35,89.38,269400000.0
2009-01-14 00:34:00,89.375,89.375,89.36,89.36,162000000.0
2009-01-14 00:35:00,89.36,89.37,89.36,89.37,46800000.0
2009-01-14 00:36:00,89.38,89.395,89.38,89.395,14400000.0
2009-01-14 00:37:00,89.39,89.39,89.39,89.39,68800000.0
2009-01-14 00:38:00,89.39,89.39,89.385,89.385,20000000.0
2009-01-14 00:39:00,89.27,89.3,89.27,89.3,59400000.0
2009-01-14 00:40:00,89.29,89.31,89.29,89.31,59400000.0
2009-01-14 00:41:00,89.39,89.39,89.38,89.38,59400000.0
2009-01-14 00:42:00,89.38,89.39,89.38,89.39,9600000.0
2009-01-14 00:43:00,89.395,89.395,89.38,89.39,64400000.0
2009-01-14 00:44:00,89.39,89.395,89.39,89.39,16800000.0
2009-01-14 00:45:00,89.385,89.385,89.375,89.385,88600000.0
2009-01-14 00:46:00,89.385,89.385,89.375,89.375,25000000.0
2009-01-14 00:47:00,89.38,89.405,89.38,89.39,86000000.0
2009-01-14 00:48:00,89.405,89.405,89.385,89.385,72800000.0
2009-01-14 00:49:00,89.385,89.385,89.385,89.385,22000000.0
2009-01-14 00:50:00,89.39,89.39,89.375,89.375,40800000.0
2009-01-14 00:51:00,89.37,89.385,89.36,89.385,331400001.0
2009-01-14 00:52:00,89.385,89.39,89.375,89.385,162600002.0
2009-01-14 00:53:00,89.375,89.405,89.37,89.37,119800000.0
2009-01-14 00:54:00,89.37,89.37,89.315,89.35,217400000.0
2009-01-14 00:55:00,89.35,89.36,89.35,89.36,27600000.0
2009-01-14 00:56:00,89.38,89.38,89.38,89.38,33400000.0
2009-01-14 00:57:00,89.355,89.36,89.355,89.36,33400000.0
2009-01-14 00:58:00,89.355,89.36,89.355,89.36,24000000.0
2009-01-14 00:59:00,89.36,89.37,89.36,89.36,53199998.0
2009-01-14 01:00:00,89.365,89.37,89.36,89.37,20600000.0
2009-01-14 01:01:00,89.375,89.375,89.375,89.375,23800000.0
2009-01-14 01:02:00,89.375,89.375,89.365,89.375,219600000.0
2009-01-14 01:03:00,89.35,89.35,89.33,89.34,49600000.0
2009-01-14 01:04:00,89.35,89.35,89.33,89.34,49600000.0
2009-01-14 01:05:00,89.375,89.375,89.37,89.375,49600000.0
2009-01-14 01:06:00,89.375,89.4,89.375,89.4,29600000.0
2009-01-14 01:07:00,89.395,89.4,89.38,89.385,159400000.0
2009-01-14 01:08:00,89.4,89.405,89.38,89.4,188000001.0
2009-01-14 01:09:00,89.405,89.45,89.405,89.405,348599998.0
2009-01-14 01:10:00,89.405,89.42,89.4,89.4,285000002.0
2009-01-14 01:11:00,89.39,89.4,89.39,89.395,310600002.0
2009-01-14 01:12:00,89.4,89.405,89.39,89.405,367799998.0
2009-01-14 01:13:00,89.405,89.42,89.405,89.42,149199999.0
2009-01-14 01:14:00,89.42,89.44,89.415,89.43,178400000.0
2009-01-14 01:15:00,89.44,89.445,89.43,89.43,116600000.0
2009-01-14 01:16:00,89.44,89.44,89.42,89.43,236600000.0
2009-01-14 01:17:00,89.43,89.43,89.425,89.425,52600000.0
2009-01-14 01:18:00,89.43,89.44,89.42,89.43,112200000.0
2009-01-14 01:19:00,89.425,89.43,89.425,89.425,88200000.0
2009-01-14 01:20:00,89.43,89.435,89.415,89.42,253799998.0
2009-01-14 01:21:00,89.42,89.425,89.415,89.415,136000000.0
2009-01-14 01:22:00,89.415,89.425,89.405,89.41,206199997.0
2009-01-14 01:23:00,89.41,89.415,89.37,89.395,292199999.0
2009-01-14 01:24:00,89.385,89.415,89.38,89.405,267600000.0
2009-01-14 01:25:00,89.405,89.415,89.405,89.415,65399999.0
2009-01-14 01:26:00,89.415,89.415,89.365,89.365,346599998.0
2009-01-14 01:27:00,89.37,89.38,89.365,89.37,105600000.0
2009-01-14 01:28:00,89.37,89.375,89.37,89.375,16000000.0
2009-01-14 01:29:00,89.375,89.39,89.375,89.39,170200000.0
2009-01-14 01:30:00,89.39,89.4,89.38,89.39,82200000.0
2009-01-14 01:31:00,89.39,89.39,89.355,89.36,172800000.0
2009-01-14 01:32:00,89.355,89.355,89.34,89.355,147800000.0
2009-01-14 01:33:00,89.34,89.35,89.315,89.325,447000000.0
2009-01-14 01:34:00,89.325,89.325,89.295,89.305,230400002.0
2009-01-14 01:35:00,89.315,89.325,89.31,89.31,114000003.0
2009-01-14 01:36:00,89.31,89.325,89.31,89.31,236800004.0
2009-01-14 01:37:00,89.31,89.315,89.31,89.315,43799999.0
2009-01-14 01:38:00,89.315,89.325,89.25,89.295,206799999.0
2009-01-14 01:39:00,89.28,89.31,89.265,89.295,436100001.0
2009-01-14 01:40:00,89.3,89.32,89.285,89.32,268600001.0
2009-01-14 01:41:00,89.325,89.355,89.3,89.345,386800000.0
2009-01-14 01:42:00,89.34,89.345,89.32,89.345,113600000.0
2009-01-14 01:43:00,89.345,89.355,89.34,89.345,77800000.0
2009-01-14 01:44:00,89.345,89.365,89.345,89.355,79200000.0
2009-01-14 01:45:00,89.365,89.365,89.34,89.35,188800000.0
2009-01-14 01:46:00,89.345,89.37,89.345,89.35,112400000.0
2009-01-14 01:47:00,89.345,89.36,89.345,89.36,121200000.0
2009-01-14 01:48:00,89.365,89.37,89.35,89.355,96400000.0
2009-01-14 01:49:00,89.36,89.36,89.34,89.345,74000000.0
2009-01-14 01:50:00,89.355,89.355,89.34,89.34,117000000.0
2009-01-14 01:51:00,89.34,89.36,89.34,89.345,57600000.0
2009-01-14 01:52:00,89.355,89.355,89.355,89.355,9600000.0
2009-01-14 01:53:00,89.355,89.365,89.35,89.365,143600001.0
2009-01-14 01:54:00,89.365,89.365,89.355,89.365,41600000.0
2009-01-14 01:55:00,89.37,89.37,89.365,89.37,19200000.0
2009-01-14 01:56:00,89.375,89.385,89.365,89.375,107600000.0
2009-01-14 01:57:00,89.375,89.375,89.365,89.365,57600000.0
2009-01-14 01:58:00,89.36,89.365,89.34,89.36,119600000.0
2009-01-14 01:59:00,89.36,89.39,89.355,89.37,423200001.0
2009-01-14 02:00:00,89.37,89.37,89.335,89.37,187300000.0
2009-01-14 02:01:00,89.375,89.385,89.365,89.37,86400000.0
2009-01-14 02:02:00,89.37,89.375,89.335,89.35,132600000.0
2009-01-14 02:03:00,89.35,89.36,89.335,89.345,114400000.0
2009-01-14 02:04:00,89.35,89.35,89.345,89.345,36800000.0
2009-01-14 02:05:00,89.345,89.35,89.33,89.335,67000000.0
2009-01-14 02:06:00,89.35,89.36,89.345,89.35,69600000.0
2009-01-14 02:07:00,89.345,89.35,89.34,89.34,91400000.0
2009-01-14 02:08:00,89.345,89.345,89.34,89.34,66000000.0
2009-01-14 02:09:00,89.34,89.345,89.34,89.34,137800000.0
2009-01-14 02:10:00,89.335,89.345,89.33,89.345,36800000.0
2009-01-14 02:11:00,89.35,89.355,89.35,89.35,89200000.0
2009-01-14 02:12:00,89.35,89.35,89.335,89.34,72400000.0
2009-01-14 02:13:00,89.34,89.35,89.325,89.325,149600000.0
2009-01-14 02:14:00,89.33,89.345,89.315,89.325,201400000.0
2009-01-14 02:15:00,89.325,89.325,89.305,89.305,80000000.0
2009-01-14 02:16:00,89.305,89.305,89.285,89.295,187400000.0
2009-01-14 02:17:00,89.3,89.3,89.275,89.28,217200000.0
2009-01-14 02:18:00,89.285,89.29,89.27,89.27,157200000.0
2009-01-14 02:19:00,89.265,89.275,89.23,89.25,379600000.0
2009-01-14 02:20:00,89.25,89.27,89.25,89.25,392999999.0
2009-01-14 02:21:00,89.25,89.26,89.25,89.26,235799997.0
2009-01-14 02:22:00,89.25,89.27,89.245,89.27,342000000.0
2009-01-14 02:23:00,89.275,89.275,89.26,89.265,508399999.0
2009-01-14 02:24:00,89.265,89.265,89.25,89.255,339200001.0
2009-01-14 02:25:00,89.26,89.265,89.25,89.25,256000000.0
2009-01-14 02:26:00,89.255,89.275,89.255,89.26,74600000.0
2009-01-14 02:27:00,89.265,89.265,89.23,89.245,248400000.0
2009-01-14 02:28:00,89.25,89.27,89.245,89.26,55000000.0
2009-01-14 02:29:00,89.26,89.265,89.26,89.265,47000000.0
2009-01-14 02:30:00,89.26,89.265,89.215,89.215,167400000.0
2009-01-14 02:31:00,89.215,89.23,89.205,89.23,361800000.0
2009-01-14 02:32:00,89.235,89.24,89.22,89.23,127400000.0
2009-01-14 02:33:00,89.235,89.245,89.23,89.245,113800000.0
2009-01-14 02:34:00,89.245,89.26,89.235,89.235,110200000.0
2009-01-14 02:35:00,89.25,89.27,89.24,89.25,216800000.0
2009-01-14 02:36:00,89.245,89.265,89.235,89.245,329200000.0
2009-01-14 02:37:00,89.245,89.265,89.245,89.265,41200000.0
2009-01-14 02:38:00,89.27,89.285,89.26,89.265,216600001.0
2009-01-14 02:39:00,89.27,89.28,89.26,89.26,141200000.0
2009-01-14 02:40:00,89.265,89.265,89.26,89.26,41600000.0
2009-01-14 02:41:00,89.265,89.265,89.265,89.265,11000000.0
2009-01-14 02:42:00,89.265,89.265,89.24,89.255,264200000.0
2009-01-14 02:43:00,89.255,89.255,89.215,89.245,388599999.0
2009-01-14 02:44:00,89.245,89.255,89.24,89.255,94400000.0
2009-01-14 02:45:00,89.25,89.27,89.25,89.265,127000000.0
2009-01-14 02:46:00,89.265,89.265,89.25,89.25,67400000.0
2009-01-14 02:47:00,89.25,89.26,89.25,89.26,29200000.0
2009-01-14 02:48:00,89.26,89.265,89.26,89.26,49800000.0
2009-01-14 02:49:00,89.265,89.265,89.26,89.26,123000000.0
2009-01-14 02:50:00,89.265,89.275,89.255,89.265,123800000.0
2009-01-14 02:51:00,89.26,89.27,89.26,89.27,21400000.0
2009-01-14 02:52:00,89.27,89.3,89.27,89.29,106800000.0
2009-01-14 02:53:00,89.29,89.315,89.29,89.305,75600000.0
2009-01-14 02:54:00,89.305,89.325,89.27,89.27,205200000.0
2009-01-14 02:55:00,89.26,89.29,89.255,89.28,140200000.0
2009-01-14 02:56:00,89.275,89.285,89.27,89.275,60400000.0
2009-01-14 02:57:00,89.28,89.31,89.275,89.295,92600000.0
2009-01-14 02:58:00,89.295,89.325,89.29,89.31,51400000.0
2009-01-14 02:59:00,89.31,89.335,89.31,89.315,164700000.0
2009-01-14 03:00:00,89.33,89.33,89.32,89.32,68400000.0
2009-01-14 03:01:00,89.325,89.33,89.315,89.33,36000000.0
2009-01-14 03:02:00,89.325,89.345,89.315,89.33,120200000.0
2009-01-14 03:03:00,89.335,89.36,89.33,89.36,101400000.0
2009-01-14 03:04:00,89.355,89.365,89.34,89.35,274600000.0
2009-01-14 03:05:00,89.35,89.405,89.35,89.385,317600000.0
2009-01-14 03:06:00,89.39,89.43,89.38,89.405,264000000.0
2009-01-14 03:07:00,89.405,89.455,89.405,89.455,322000000.0
2009-01-14 03:08:00,89.46,89.49,89.46,89.475,551600001.0
2009-01-14 03:09:00,89.475,89.475,89.44,89.445,294599999.0
2009-01-14 03:10:00,89.445,89.45,89.42,89.42,257800001.0
2009-01-14 03:11:00,89.415,89.425,89.4,89.4,215399999.0
2009-01-14 03:12:00,89.4,89.41,89.375,89.405,391200000.0
2009-01-14 03:13:00,89.41,89.42,89.41,89.41,133400000.0
2009-01-14 03:14:00,89.41,89.45,89.405,89.45,303800000.0
2009-01-14 03:15:00,89.445,89.49,89.445,89.485,197400000.0
2009-01-14 03:16:00,89.485,89.535,89.47,89.485,360000000.0
2009-01-14 03:17:00,89.485,89.485,89.435,89.44,305300000.0
2009-01-14 03:18:00,89.445,89.455,89.44,89.455,146600000.0
2009-01-14 03:19:00,89.45,89.47,89.45,89.46,93200000.0
2009-01-14 03:20:00,89.455,89.46,89.445,89.46,50200000.0
2009-01-14 03:21:00,89.46,89.505,89.46,89.48,164200000.0
2009-01-14 03:22:00,89.48,89.5,89.47,89.485,101000000.0
2009-01-14 03:23:00,89.485,89.505,89.48,89.5,220500000.0
2009-01-14 03:24:00,89.5,89.55,89.49,89.55,462600000.0
2009-01-14 03:25:00,89.55,89.55,89.515,89.53,205400000.0
2009-01-14 03:26:00,89.525,89.53,89.485,89.53,269800000.0
2009-01-14 03:27:00,89.52,89.53,89.51,89.52,173200000.0
2009-01-14 03:28:00,89.52,89.525,89.515,89.52,52600000.0
2009-01-14 03:29:00,89.51,89.52,89.48,89.485,338000001.0
2009-01-14 03:30:00,89.49,89.49,89.47,89.47,327200001.0
2009-01-14 03:31:00,89.465,89.515,89.465,89.515,400800000.0
2009-01-14 03:32:00,89.495,89.5,89.485,89.49,95200000.0
2009-01-14 03:33:00,89.495,89.505,89.49,89.495,94400000.0
2009-01-14 03:34:00,89.495,89.5,89.48,89.495,206600000.0
2009-01-14 03:35:00,89.495,89.495,89.48,89.485,64600000.0
2009-01-14 03:36:00,89.485,89.49,89.425,89.43,311000000.0
2009-01-14 03:37:00,89.43,89.445,89.425,89.43,325800000.0
2009-01-14 03:38:00,89.43,89.43,89.41,89.42,260600000.0
2009-01-14 03:39:00,89.42,89.42,89.4,89.4,242400000.0
2009-01-14 03:40:00,89.405,89.42,89.405,89.405,209400000.0
2009-01-14 03:41:00,89.41,89.425,89.405,89.425,109200000.0
2009-01-14 03:42:00,89.42,89.43,89.42,89.43,56800000.0
2009-01-14 03:43:00,89.425,89.445,89.425,89.435,139800000.0
2009-01-14 03:44:00,89.435,89.455,89.435,89.455,143200000.0
2009-01-14 03:45:00,89.455,89.465,89.45,89.455,95200000.0
2009-01-14 03:46:00,89.455,89.47,89.43,89.435,116600000.0
2009-01-14 03:47:00,89.43,89.435,89.415,89.425,109000000.0
2009-01-14 03:48:00,89.435,89.445,89.42,89.445,171600000.0
2009-01-14 03:49:00,89.44,89.455,89.435,89.445,272200002.0
2009-01-14 03:50:00,89.455,89.47,89.44,89.47,133200000.0
2009-01-14 03:51:00,89.47,89.485,89.46,89.475,170800000.0
2009-01-14 03:52:00,89.475,89.5,89.465,89.495,275200000.0
2009-01-14 03:53:00,89.495,89.515,89.48,89.5,167400000.0
2009-01-14 03:54:00,89.505,89.54,89.5,89.51,698600001.0
2009-01-14 03:55:00,89.51,89.51,89.5,89.5,200000000.0
2009-01-14 03:56:00,89.51,89.525,89.51,89.52,261200001.0
2009-01-14 03:57:00,89.53,89.535,89.51,89.51,228000000.0
2009-01-14 03:58:00,89.51,89.515,89.48,89.48,163600001.0
2009-01-14 03:59:00,89.48,89.48,89.465,89.47,195000001.0
2009-01-14 04:00:00,89.47,89.485,89.465,89.48,160000000.0
2009-01-14 04:01:00,89.48,89.515,89.48,89.515,131000000.0
2009-01-14 04:02:00,89.515,89.53,89.515,89.515,167800000.0
2009-01-14 04:03:00,89.515,89.515,89.495,89.505,312600002.0
2009-01-14 04:04:00,89.5,89.505,89.465,89.47,476600003.0
2009-01-14 04:05:00,89.475,89.475,89.465,89.47,324000001.0
2009-01-14 04:06:00,89.47,89.48,89.47,89.48,116400000.0
2009-01-14 04:07:00,89.48,89.48,89.48,89.48,65600000.0
2009-01-14 04:08:00,89.48,89.49,89.48,89.49,186800000.0
2009-01-14 04:09:00,89.495,89.5,89.47,89.485,460800000.0
2009-01-14 04:10:00,89.485,89.49,89.475,89.475,155800000.0
2009-01-14 04:11:00,89.475,89.49,89.47,89.49,390500000.0
2009-01-14 04:12:00,89.49,89.525,89.48,89.5,423200002.0
2009-01-14 04:13:00,89.505,89.525,89.5,89.52,425600000.0
2009-01-14 04:14:00,89.515,89.53,89.515,89.53,166200001.0
2009-01-14 04:15:00,89.53,89.545,89.53,89.535,97800000.0
2009-01-14 04:16:00,89.53,89.53,89.52,89.52,114400000.0
2009-01-14 04:17:00,89.52,89.535,89.52,89.53,192000000.0
2009-01-14 04:18:00,89.535,89.535,89.53,89.53,212599999.0
2009-01-14 04:19:00,89.535,89.54,89.535,89.54,39000000.0
2009-01-14 04:20:00,89.54,89.54,89.515,89.53,395400001.0
2009-01-14 04:21:00,89.53,89.53,89.515,89.525,130399999.0
2009-01-14 04:22:00,89.525,89.525,89.505,89.525,290200000.0
2009-01-14 04:23:00,89.52,89.52,89.5,89.5,102400001.0
2009-01-14 04:24:00,89.5,89.505,89.49,89.505,128000000.0
2009-01-14 04:25:00,89.505,89.505,89.49,89.49,165800000.0
2009-01-14 04:26:00,89.495,89.505,89.495,89.5,144000002.0
2009-01-14 04:27:00,89.5,89.515,89.495,89.51,302600003.0
2009-01-14 04:28:00,89.51,89.53,89.51,89.52,113000001.0
2009-01-14 04:29:00,89.52,89.525,89.52,89.525,148400000.0
2009-01-14 04:30:00,89.525,89.525,89.52,89.52,42800000.0
2009-01-14 04:31:00,89.52,89.525,89.52,89.525,17600000.0
2009-01-14 04:32:00,89.525,89.525,89.49,89.49,186400001.0
2009-01-14 04:33:00,89.48,89.48,89.47,89.48,188400003.0
2009-01-14 04:34:00,89.485,89.525,89.48,89.525,357600001.0
2009-01-14 04:35:00,89.53,89.53,89.505,89.515,160200001.0
2009-01-14 04:36:00,89.515,89.52,89.51,89.515,77400000.0
2009-01-14 04:37:00,89.515,89.52,89.495,89.5,317600000.0
2009-01-14 04:38:00,89.5,89.505,89.49,89.49,532999999.0
2009-01-14 04:39:00,89.49,89.495,89.475,89.495,217199999.0
2009-01-14 04:40:00,89.495,89.495,89.48,89.48,77999999.0
2009-01-14 04:41:00,89.48,89.485,89.48,89.485,18200000.0
2009-01-14 04:42:00,89.475,89.49,89.475,89.485,56800001.0
2009-01-14 04:43:00,89.48,89.48,89.465,89.47,27200000.0
2009-01-14 04:44:00,89.465,89.48,89.465,89.48,12000000.0
2009-01-14 04:45:00,89.48,89.48,89.47,89.475,100199999.0
2009-01-14 04:46:00,89.475,89.48,89.47,89.475,170600000.0
2009-01-14 04:47:00,89.51,89.51,89.49,89.49,17200000.0
2009-01-14 04:48:00,89.475,89.48,89.475,89.48,17200000.0
2009-01-14 04:49:00,89.485,89.485,89.475,89.48,103200000.0
2009-01-14 04:50:00,89.48,89.485,89.465,89.475,236600002.0
2009-01-14 04:51:00,89.475,89.485,89.47,89.47,199800002.0
2009-01-14 04:52:00,89.475,89.475,89.465,89.47,162400000.0
2009-01-14 04:53:00,89.47,89.47,89.46,89.46,20400000.0
2009-01-14 04:54:00,89.46,89.465,89.46,89.46,95000000.0
2009-01-14 04:55:00,89.46,89.475,89.46,89.46,104400000.0
2009-01-14 04:56:00,89.465,89.47,89.465,89.47,9600000.0
2009-01-14 04:57:00,89.47,89.475,89.47,89.475,57200000.0
2009-01-14 04:58:00,89.475,89.475,89.475,89.475,2400000.0
2009-01-14 04:59:00,89.48,89.49,89.48,89.48,118800000.0
2009-01-14 05:00:00,89.475,89.48,89.46,89.465,44800000.0
2009-01-14 05:01:00,89.47,89.5,89.47,89.48,88800000.0
2009-01-14 05:02:00,89.475,89.475,89.46,89.47,19200000.0
2009-01-14 05:03:00,89.47,89.48,89.47,89.48,14400000.0
2009-01-14 05:04:00,89.495,89.495,89.475,89.48,13000000.0
2009-01-14 05:05:00,89.48,89.48,89.475,89.475,9600000.0
2009-01-14 05:06:00,89.47,89.485,89.465,89.485,99400000.0
2009-01-14 05:07:00,89.49,89.5,89.48,89.49,54600000.0
2009-01-14 05:08:00,89.49,89.5,89.49,89.49,16800000.0
2009-01-14 05:09:00,89.495,89.525,89.495,89.51,151600000.0
2009-01-14 05:10:00,89.51,89.51,89.51,89.51,9600000.0
2009-01-14 05:11:00,89.5,89.505,89.47,89.47,82200000.0
2009-01-14 05:12:00,89.475,89.495,89.47,89.49,131800000.0
2009-01-14 05:13:00,89.495,89.53,89.49,89.52,214600000.0
2009-01-14 05:14:00,89.515,89.54,89.505,89.53,364200001.0
2009-01-14 05:15:00,89.525,89.545,89.515,89.535,267000002.0
2009-01-14 05:16:00,89.53,89.535,89.52,89.535,72599999.0
2009-01-14 05:17:00,89.545,89.565,89.535,89.55,130400000.0
2009-01-14 05:18:00,89.545,89.555,89.535,89.535,128799999.0
2009-01-14 05:19:00,89.54,89.55,89.48,89.495,243000001.0
2009-01-14 05:20:00,89.5,89.53,89.5,89.51,411200001.0
2009-01-14 05:21:00,89.51,89.525,89.51,89.525,228800000.0
2009-01-14 05:22:00,89.525,89.53,89.52,89.53,96200000.0
2009-01-14 05:23:00,89.53,89.545,89.53,89.545,106200000.0
2009-01-14 05:24:00,89.555,89.57,89.545,89.56,415000000.0
2009-01-14 05:25:00,89.555,89.555,89.535,89.535,278400003.0
2009-01-14 05:26:00,89.54,89.54,89.535,89.54,13400000.0
2009-01-14 05:27:00,89.535,89.57,89.535,89.57,177200002.0
2009-01-14 05:28:00,89.575,89.575,89.55,89.57,171200001.0
2009-01-14 05:29:00,89.56,89.56,89.56,89.56,8800000.0
2009-01-14 05:30:00,89.555,89.555,89.535,89.54,242400003.0
2009-01-14 05:31:00,89.54,89.55,89.535,89.535,174800001.0
2009-01-14 05:32:00,89.54,89.555,89.54,89.545,160800001.0
2009-01-14 05:33:00,89.545,89.55,89.535,89.54,249600000.0
2009-01-14 05:34:00,89.535,89.54,89.525,89.525,541800000.0
2009-01-14 05:35:00,89.53,89.535,89.525,89.535,39000000.0
2009-01-14 05:36:00,89.53,89.53,89.515,89.52,291999999.0
2009-01-14 05:37:00,89.52,89.52,89.515,89.515,98000000.0
2009-01-14 05:38:00,89.515,89.515,89.485,89.495,278400002.0
2009-01-14 05:39:00,89.49,89.505,89.485,89.49,353400003.0
2009-01-14 05:40:00,89.495,89.505,89.48,89.495,452400005.0
2009-01-14 05:41:00,89.5,89.5,89.485,89.485,276400000.0
2009-01-14 05:42:00,89.485,89.495,89.485,89.495,50200000.0
2009-01-14 05:43:00,89.495,89.495,89.475,89.475,195799998.0
2009-01-14 05:44:00,89.48,89.495,89.48,89.495,104200001.0
2009-01-14 05:45:00,89.5,89.5,89.485,89.49,160600001.0
2009-01-14 05:46:00,89.495,89.505,89.495,89.5,50600001.0
2009-01-14 05:47:00,89.505,89.51,89.495,89.495,148800002.0
2009-01-14 05:48:00,89.495,89.5,89.48,89.5,177600000.0
2009-01-14 05:49:00,89.495,89.505,89.495,89.5,110800000.0
2009-01-14 05:50:00,89.5,89.505,89.49,89.505,165000001.0
2009-01-14 05:51:00,89.505,89.505,89.48,89.48,340100000.0
2009-01-14 05:52:00,89.485,89.485,89.455,89.455,417000001.0
2009-01-14 05:53:00,89.46,89.485,89.46,89.475,214400002.0
2009-01-14 05:54:00,89.475,89.485,89.47,89.475,165200000.0
2009-01-14 05:55:00,89.47,89.48,89.46,89.46,251200001.0
2009-01-14 05:56:00,89.47,89.475,89.465,89.47,32800000.0
2009-01-14 05:57:00,89.47,89.485,89.47,89.475,54999999.0
2009-01-14 05:58:00,89.475,89.48,89.465,89.465,145800000.0
2009-01-14 05:59:00,89.47,89.47,89.465,89.465,91800000.0
2009-01-14 06:00:00,89.465,89.47,89.46,89.46,167800000.0
2009-01-14 06:01:00,89.465,89.47,89.46,89.465,432199999.0
2009-01-14 06:02:00,89.47,89.47,89.455,89.46,298799997.0
2009-01-14 06:03:00,89.465,89.465,89.455,89.455,41799999.0
2009-01-14 06:04:00,89.46,89.465,89.46,89.465,28200000.0
2009-01-14 06:05:00,89.46,89.475,89.455,89.465,412399998.0
2009-01-14 06:06:00,89.465,89.47,89.455,89.455,134600002.0
2009-01-14 06:07:00,89.46,89.46,89.455,89.46,140000001.0
2009-01-14 06:08:00,89.465,89.47,89.455,89.465,92999998.0
2009-01-14 06:09:00,89.47,89.47,89.455,89.46,185800001.0
2009-01-14 06:10:00,89.46,89.46,89.46,89.46,20000000.0
2009-01-14 06:11:00,89.465,89.465,89.455,89.455,51000001.0
2009-01-14 06:12:00,89.46,89.46,89.46,89.46,4800000.0
2009-01-14 06:13:00,89.465,89.475,89.465,89.475,74800000.0
2009-01-14 06:14:00,89.475,89.475,89.465,89.465,37600000.0
2009-01-14 06:15:00,89.46,89.46,89.415,89.445,136799999.0
2009-01-14 06:16:00,89.45,89.45,89.41,89.415,338400000.0
2009-01-14 06:17:00,89.42,89.425,89.41,89.41,170600001.0
2009-01-14 06:18:00,89.42,89.42,89.42,89.42,7200000.0
2009-01-14 06:19:00,89.425,89.435,89.425,89.425,64600000.0
2009-01-14 06:20:00,89.425,89.455,89.425,89.435,91200000.0
2009-01-14 06:21:00,89.43,89.435,89.43,89.435,4800000.0
2009-01-14 06:22:00,89.445,89.46,89.44,89.455,201799999.0
2009-01-14 06:23:00,89.455,89.46,89.45,89.45,50800000.0
2009-01-14 06:24:00,89.445,89.45,89.44,89.44,15600000.0
2009-01-14 06:25:00,89.44,89.44,89.425,89.43,176800001.0
2009-01-14 06:26:00,89.43,89.43,89.43,89.43,16600000.0
2009-01-14 06:27:00,89.43,89.435,89.42,89.42,91299999.0
2009-01-14 06:28:00,89.42,89.455,89.415,89.455,270399999.0
2009-01-14 06:29:00,89.45,89.45,89.42,89.435,316000000.0
2009-01-14 06:30:00,89.435,89.435,89.415,89.42,187500002.0
2009-01-14 06:31:00,89.415,89.445,89.415,89.44,204199999.0
2009-01-14 06:32:00,89.445,89.45,89.43,89.43,232800000.0
2009-01-14 06:33:00,89.43,89.435,89.425,89.435,102800000.0
2009-01-14 06:34:00,89.435,89.435,89.43,89.43,113600000.0
2009-01-14 06:35:00,89.435,89.44,89.43,89.43,192599999.0
2009-01-14 06:36:00,89.435,89.45,89.43,89.445,301000000.0
2009-01-14 06:37:00,89.445,89.445,89.425,89.44,210200002.0
2009-01-14 06:38:00,89.44,89.44,89.425,89.43,103000000.0
2009-01-14 06:39:00,89.43,89.435,89.415,89.425,420600005.0
2009-01-14 06:40:00,89.42,89.435,89.42,89.43,119400000.0
2009-01-14 06:41:00,89.435,89.455,89.435,89.455,226199998.0
2009-01-14 06:42:00,89.455,89.475,89.445,89.465,138400000.0
2009-01-14 06:43:00,89.465,89.465,89.455,89.455,152599999.0
2009-01-14 06:44:00,89.455,89.455,89.435,89.45,296400002.0
2009-01-14 06:45:00,89.455,89.46,89.455,89.46,68600000.0
2009-01-14 06:46:00,89.46,89.465,89.45,89.45,327299999.0
2009-01-14 06:47:00,89.45,89.455,89.435,89.455,205100001.0
2009-01-14 06:48:00,89.455,89.46,89.45,89.45,150600001.0
2009-01-14 06:49:00,89.46,89.46,89.45,89.455,42000001.0
2009-01-14 06:50:00,89.455,89.46,89.455,89.455,158400000.0
2009-01-14 06:51:00,89.45,89.465,89.45,89.46,97400001.0
2009-01-14 06:52:00,89.465,89.47,89.465,89.47,35800000.0
2009-01-14 06:53:00,89.47,89.48,89.47,89.47,102000000.0
2009-01-14 06:54:00,89.47,89.475,89.465,89.47,139799999.0
2009-01-14 06:55:00,89.47,89.495,89.47,89.47,275800000.0
2009-01-14 06:56:00,89.475,89.48,89.475,89.48,30000000.0
2009-01-14 06:57:00,89.48,89.48,89.475,89.48,116600000.0
2009-01-14 06:58:00,89.48,89.48,89.47,89.47,97200001.0
2009-01-14 06:59:00,89.475,89.49,89.465,89.485,154200002.0
2009-01-14 07:00:00,89.485,89.49,89.48,89.49,43000000.0
2009-01-14 07:01:00,89.485,89.495,89.485,89.485,218800001.0
2009-01-14 07:02:00,89.485,89.51,89.485,89.5,285100001.0
2009-01-14 07:03:00,89.5,89.53,89.5,89.53,406799999.0
2009-01-14 07:04:00,89.53,89.55,89.515,89.525,483600002.0
2009-01-14 07:05:00,89.52,89.575,89.52,89.55,721700000.0
2009-01-14 07:06:00,89.55,89.57,89.545,89.55,268700000.0
2009-01-14 07:07:00,89.55,89.55,89.545,89.55,46200000.0
2009-01-14 07:08:00,89.55,89.56,89.545,89.56,350600000.0
2009-01-14 07:09:00,89.56,89.59,89.56,89.575,321400001.0
2009-01-14 07:10:00,89.575,89.63,89.57,89.625,289799999.0
2009-01-14 07:11:00,89.625,89.745,89.625,89.685,633400002.0
2009-01-14 07:12:00,89.695,89.7,89.665,89.68,438400002.0
2009-01-14 07:13:00,89.67,89.68,89.655,89.665,388199998.0
2009-01-14 07:14:00,89.665,89.68,89.66,89.66,744500003.0
2009-01-14 07:15:00,89.66,89.67,89.645,89.645,430200002.0
2009-01-14 07:16:00,89.645,89.655,89.615,89.625,547400002.0
2009-01-14 07:17:00,89.625,89.635,89.615,89.63,342600000.0
2009-01-14 07:18:00,89.63,89.63,89.625,89.63,241600000.0
2009-01-14 07:19:00,89.63,89.63,89.625,89.625,181200000.0
2009-01-14 07:20:00,89.63,89.655,89.625,89.64,534800004.0
2009-01-14 07:21:00,89.64,89.68,89.64,89.67,564200000.0
2009-01-14 07:22:00,89.67,89.675,89.645,89.645,487400004.0
2009-01-14 07:23:00,89.65,89.655,89.64,89.645,364000002.0
2009-01-14 07:24:00,89.645,89.675,89.645,89.66,557200000.0
2009-01-14 07:25:00,89.665,89.665,89.65,89.65,291400000.0
2009-01-14 07:26:00,89.65,89.665,89.65,89.665,220400000.0
2009-01-14 07:27:00,89.665,89.685,89.665,89.68,178400000.0
2009-01-14 07:28:00,89.68,89.72,89.68,89.7,347500000.0
2009-01-14 07:29:00,89.7,89.7,89.665,89.695,504600000.0
2009-01-14 07:30:00,89.69,89.695,89.675,89.69,286800000.0
2009-01-14 07:31:00,89.69,89.73,89.69,89.73,177400000.0
2009-01-14 07:32:00,89.73,89.77,89.725,89.735,440900001.0
2009-01-14 07:33:00,89.735,89.765,89.735,89.75,533500001.0
2009-01-14 07:34:00,89.755,89.77,89.75,89.755,321800000.0
2009-01-14 07:35:00,89.77,89.805,89.755,89.79,979000005.0
2009-01-14 07:36:00,89.795,89.8,89.755,89.76,805000001.0
2009-01-14 07:37:00,89.765,89.79,89.76,89.775,299600000.0
2009-01-14 07:38:00,89.775,89.795,89.755,89.785,629399998.0
2009-01-14 07:39:00,89.78,89.785,89.765,89.785,524200000.0
2009-01-14 07:40:00,89.785,89.795,89.785,89.785,164800000.0
2009-01-14 07:41:00,89.785,89.795,89.755,89.755,406000001.0
2009-01-14 07:42:00,89.755,89.755,89.73,89.73,477600001.0
2009-01-14 07:43:00,89.725,89.74,89.69,89.7,588800006.0
2009-01-14 07:44:00,89.7,89.705,89.68,89.7,364600000.0
2009-01-14 07:45:00,89.695,89.715,89.695,89.715,443600004.0
2009-01-14 07:46:00,89.72,89.75,89.72,89.74,475800000.0
2009-01-14 07:47:00,89.74,89.755,89.74,89.74,273000000.0
2009-01-14 07:48:00,89.74,89.765,89.74,89.765,381600001.0
2009-01-14 07:49:00,89.765,89.765,89.75,89.75,137400000.0
2009-01-14 07:50:00,89.755,89.78,89.75,89.78,141000000.0
2009-01-14 07:51:00,89.78,89.78,89.755,89.76,107600000.0
2009-01-14 07:52:00,89.76,89.765,89.75,89.755,288600000.0
2009-01-14 07:53:00,89.77,89.79,89.77,89.79,92800000.0
2009-01-14 07:54:00,89.79,89.79,89.755,89.785,316000001.0
2009-01-14 07:55:00,89.79,89.825,89.78,89.795,475599998.0
2009-01-14 07:56:00,89.795,89.805,89.78,89.8,382400004.0
2009-01-14 07:57:00,89.795,89.8,89.785,89.8,245000000.0
2009-01-14 07:58:00,89.805,89.81,89.785,89.795,498799999.0
2009-01-14 07:59:00,89.795,89.795,89.775,89.78,682799998.0
2009-01-14 08:00:00,89.77,89.785,89.765,89.785,381400001.0
2009-01-14 08:01:00,89.78,89.79,89.775,89.79,291700000.0
2009-01-14 08:02:00,89.79,89.79,89.755,89.77,714400003.0
2009-01-14 08:03:00,89.765,89.79,89.765,89.775,449600001.0
2009-01-14 08:04:00,89.775,89.8,89.775,89.795,453400000.0
2009-01-14 08:05:00,89.795,89.8,89.785,89.79,452600002.0
2009-01-14 08:06:00,89.785,89.795,89.775,89.78,357100003.0
2009-01-14 08:07:00,89.775,89.775,89.715,89.725,481900002.0
2009-01-14 08:08:00,89.72,89.755,89.72,89.755,441300003.0
2009-01-14 08:09:00,89.755,89.77,89.745,89.765,257400001.0
2009-01-14 08:10:00,89.765,89.765,89.725,89.725,907000010.0
2009-01-14 08:11:00,89.725,89.76,89.72,89.755,1164600029.0
2009-01-14 08:12:00,89.76,89.77,89.745,89.765,495200008.0
2009-01-14 08:13:00,89.765,89.775,89.755,89.765,227000002.0
2009-01-14 08:14:00,89.76,89.765,89.755,89.755,230400002.0
2009-01-14 08:15:00,89.755,89.755,89.72,89.72,126400001.0
2009-01-14 08:16:00,89.72,89.74,89.71,89.73,294600003.0
2009-01-14 08:17:00,89.725,89.735,89.72,89.73,204999999.0
2009-01-14 08:18:00,89.735,89.745,89.72,89.72,188600002.0
2009-01-14 08:19:00,89.72,89.72,89.715,89.72,65399999.0
2009-01-14 08:20:00,89.725,89.73,89.72,89.72,131200001.0
2009-01-14 08:21:00,89.72,89.73,89.695,89.705,425800002.0
2009-01-14 08:22:00,89.71,89.715,89.7,89.705,358200003.0
2009-01-14 08:23:00,89.71,89.71,89.685,89.69,374600000.0
2009-01-14 08:24:00,89.695,89.695,89.68,89.68,127000001.0
2009-01-14 08:25:00,89.68,89.68,89.66,89.67,271400002.0
2009-01-14 08:26:00,89.67,89.695,89.67,89.69,97600000.0
2009-01-14 08:27:00,89.69,89.695,89.68,89.685,146999999.0
2009-01-14 08:28:00,89.685,89.7,89.685,89.69,115799999.0
2009-01-14 08:29:00,89.685,89.725,89.68,89.725,161000000.0
2009-01-14 08:30:00,89.725,89.73,89.68,89.695,240800002.0
2009-01-14 08:31:00,89.695,89.705,89.68,89.69,126600000.0
2009-01-14 08:32:00,89.695,89.695,89.68,89.69,22200000.0
2009-01-14 08:33:00,89.685,89.7,89.68,89.69,39800000.0
2009-01-14 08:34:00,89.685,89.7,89.67,89.69,255800000.0
2009-01-14 08:35:00,89.69,89.695,89.67,89.675,122600000.0
2009-01-14 08:36:00,89.68,89.685,89.67,89.68,102800001.0
2009-01-14 08:37:00,89.685,89.685,89.66,89.66,237400001.0
2009-01-14 08:38:00,89.66,89.66,89.63,89.645,128999999.0
2009-01-14 08:39:00,89.645,89.655,89.635,89.64,212399998.0
2009-01-14 08:40:00,89.635,89.64,89.62,89.63,402400000.0
2009-01-14 08:41:00,89.635,89.635,89.615,89.615,124600000.0
2009-01-14 08:42:00,89.61,89.615,89.6,89.6,147600000.0
2009-01-14 08:43:00,89.6,89.615,89.6,89.61,58200000.0
2009-01-14 08:44:00,89.605,89.63,89.6,89.63,299200002.0
2009-01-14 08:45:00,89.63,89.64,89.63,89.635,85600000.0
2009-01-14 08:46:00,89.63,89.64,89.605,89.605,211200000.0
2009-01-14 08:47:00,89.615,89.625,89.605,89.61,310800000.0
2009-01-14 08:48:00,89.61,89.66,89.61,89.64,249400000.0
2009-01-14 08:49:00,89.645,89.655,89.64,89.655,124000000.0
2009-01-14 08:50:00,89.655,89.67,89.645,89.645,343199999.0
2009-01-14 08:51:00,89.65,89.66,89.65,89.66,47200000.0
2009-01-14 08:52:00,89.66,89.67,89.66,89.665,145200000.0
2009-01-14 08:53:00,89.665,89.71,89.665,89.7,268200000.0
2009-01-14 08:54:00,89.7,89.7,89.67,89.675,376000000.0
2009-01-14 08:55:00,89.675,89.68,89.67,89.68,92400000.0
2009-01-14 08:56:00,89.68,89.685,89.66,89.675,295400001.0
2009-01-14 08:57:00,89.675,89.675,89.665,89.67,108400000.0
2009-01-14 08:58:00,89.67,89.68,89.67,89.68,192800001.0
2009-01-14 08:59:00,89.68,89.68,89.67,89.68,99200000.0
2009-01-14 09:00:00,89.68,89.685,89.675,89.675,192200002.0
2009-01-14 09:01:00,89.675,89.685,89.675,89.68,293800003.0
2009-01-14 09:02:00,89.68,89.685,89.68,89.68,395199999.0
2009-01-14 09:03:00,89.675,89.69,89.67,89.67,310599999.0
2009-01-14 09:04:00,89.67,89.685,89.665,89.675,295199995.0
2009-01-14 09:05:00,89.675,89.68,89.67,89.68,80800000.0
2009-01-14 09:06:00,89.685,89.705,89.685,89.695,344800000.0
2009-01-14 09:07:00,89.695,89.705,89.69,89.7,196800001.0
2009-01-14 09:08:00,89.7,89.705,89.7,89.7,37400000.0
2009-01-14 09:09:00,89.7,89.7,89.68,89.7,374399999.0
2009-01-14 09:10:00,89.7,89.725,89.7,89.725,460600005.0
2009-01-14 09:11:00,89.725,89.725,89.7,89.725,337800001.0
2009-01-14 09:12:00,89.72,89.72,89.7,89.71,282200002.0
2009-01-14 09:13:00,89.71,89.73,89.71,89.72,238800001.0
2009-01-14 09:14:00,89.725,89.76,89.725,89.745,573900006.0
2009-01-14 09:15:00,89.745,89.765,89.745,89.755,573200010.0
2009-01-14 09:16:00,89.745,89.765,89.71,89.72,701400008.0
2009-01-14 09:17:00,89.71,89.745,89.71,89.73,833800012.0
2009-01-14 09:18:00,89.715,89.73,89.655,89.67,1237600007.0
2009-01-14 09:19:00,89.67,89.685,89.655,89.665,480200000.0
2009-01-14 09:20:00,89.67,89.695,89.67,89.68,427799997.0
2009-01-14 09:21:00,89.685,89.735,89.685,89.725,279399998.0
2009-01-14 09:22:00,89.725,89.735,89.71,89.715,582800001.0
2009-01-14 09:23:00,89.725,89.755,89.71,89.75,507200005.0
2009-01-14 09:24:00,89.76,89.78,89.74,89.77,864800006.0
2009-01-14 09:25:00,89.78,89.78,89.745,89.755,571200009.0
2009-01-14 09:26:00,89.755,89.76,89.68,89.685,1050000020.0
2009-01-14 09:27:00,89.695,89.74,89.695,89.73,743200011.0
2009-01-14 09:28:00,89.735,89.74,89.685,89.695,851400003.0
2009-01-14 09:29:00,89.7,89.715,89.69,89.705,741200013.0
2009-01-14 09:30:00,89.71,89.725,89.7,89.725,621999995.0
2009-01-14 09:31:00,89.715,89.73,89.71,89.725,389400000.0
2009-01-14 09:32:00,89.725,89.73,89.7,89.725,232400005.0
2009-01-14 09:33:00,89.715,89.73,89.705,89.71,532400003.0
2009-01-14 09:34:00,89.71,89.72,89.695,89.71,577799995.0
2009-01-14 09:35:00,89.715,89.725,89.705,89.705,491999994.0
2009-01-14 09:36:00,89.71,89.72,89.705,89.705,198599997.0
2009-01-14 09:37:00,89.705,89.71,89.695,89.71,73200001.0
2009-01-14 09:38:00,89.71,89.72,89.7,89.72,240400001.0
2009-01-14 09:39:00,89.71,89.72,89.7,89.72,101000000.0
2009-01-14 09:40:00,89.725,89.73,89.71,89.73,273200001.0
2009-01-14 09:41:00,89.715,89.72,89.705,89.715,284600002.0
2009-01-14 09:42:00,89.705,89.72,89.705,89.715,130200002.0
2009-01-14 09:43:00,89.715,89.72,89.66,89.67,390399994.0
2009-01-14 09:44:00,89.675,89.685,89.645,89.685,582800000.0
2009-01-14 09:45:00,89.685,89.725,89.685,89.71,383799999.0
2009-01-14 09:46:00,89.725,89.785,89.695,89.775,1077999998.0
2009-01-14 09:47:00,89.775,89.795,89.76,89.78,796799995.0
2009-01-14 09:48:00,89.78,89.8,89.765,89.775,1070399990.0
2009-01-14 09:49:00,89.765,89.815,89.75,89.8,1323999999.0
2009-01-14 09:50:00,89.785,89.82,89.77,89.77,1340400005.0
2009-01-14 09:51:00,89.775,89.785,89.76,89.765,412199993.0
2009-01-14 09:52:00,89.765,89.765,89.735,89.735,290499998.0
2009-01-14 09:53:00,89.745,89.765,89.73,89.745,436400001.0
2009-01-14 09:54:00,89.75,89.81,89.74,89.79,542699994.0
2009-01-14 09:55:00,89.79,89.8,89.775,89.775,359600004.0
2009-01-14 09:56:00,89.785,89.805,89.775,89.805,190399998.0
2009-01-14 09:57:00,89.805,89.805,89.775,89.8,497299994.0
2009-01-14 09:58:00,89.8,89.81,89.765,89.77,259199997.0
2009-01-14 09:59:00,89.77,89.77,89.77,89.77,115800000.0
2009-01-14 10:00:00,89.775,89.785,89.765,89.77,421999999.0
2009-01-14 10:01:00,89.775,89.775,89.69,89.715,786499990.0
2009-01-14 10:02:00,89.715,89.725,89.675,89.7,603900006.0
2009-01-14 10:03:00,89.705,89.715,89.695,89.715,377199992.0
2009-01-14 10:04:00,89.715,89.725,89.695,89.71,647900004.0
2009-01-14 10:05:00,89.7,89.71,89.685,89.695,395799993.0
2009-01-14 10:06:00,89.695,89.735,89.67,89.73,662600004.0
2009-01-14 10:07:00,89.73,89.75,89.725,89.75,130200001.0
2009-01-14 10:08:00,89.755,89.755,89.72,89.73,203699998.0
2009-01-14 10:09:00,89.72,89.73,89.72,89.73,101000000.0
2009-01-14 10:10:00,89.725,89.725,89.715,89.72,153399999.0
2009-01-14 10:11:00,89.725,89.75,89.715,89.73,513000003.0
2009-01-14 10:12:00,89.735,89.795,89.735,89.78,459200001.0
2009-01-14 10:13:00,89.775,89.85,89.775,89.835,738000011.0
2009-01-14 10:14:00,89.83,89.965,89.83,89.94,983100007.0
2009-01-14 10:15:00,89.935,89.945,89.9,89.94,1005000007.0
2009-01-14 10:16:00,89.94,89.955,89.93,89.95,527900001.0
2009-01-14 10:17:00,89.95,89.95,89.895,89.9,558200001.0
2009-01-14 10:18:00,89.905,89.91,89.88,89.895,516400000.0
2009-01-14 10:19:00,89.895,89.915,89.865,89.885,715300000.0
2009-01-14 10:20:00,89.875,89.88,89.835,89.835,620100002.0
2009-01-14 10:21:00,89.84,89.86,89.82,89.86,687800003.0
2009-01-14 10:22:00,89.865,89.88,89.845,89.85,913400011.0
2009-01-14 10:23:00,89.85,89.85,89.795,89.805,1014600005.0
2009-01-14 10:24:00,89.805,89.825,89.79,89.8,727000002.0
2009-01-14 10:25:00,89.8,89.835,89.78,89.78,991600004.0
2009-01-14 10:26:00,89.785,89.785,89.72,89.75,844500005.0
2009-01-14 10:27:00,89.76,89.78,89.72,89.73,499999999.0
2009-01-14 10:28:00,89.73,89.745,89.71,89.715,283200000.0
2009-01-14 10:29:00,89.72,89.745,89.715,89.74,286400000.0
2009-01-14 10:30:00,89.745,89.755,89.73,89.74,329400003.0
2009-01-14 10:31:00,89.735,89.775,89.735,89.76,325000001.0
2009-01-14 10:32:00,89.755,89.785,89.755,89.77,134000000.0
2009-01-14 10:33:00,89.77,89.77,89.735,89.735,314799999.0
2009-01-14 10:34:00,89.735,89.775,89.735,89.765,439999997.0
2009-01-14 10:35:00,89.76,89.77,89.735,89.735,327800002.0
2009-01-14 10:36:00,89.735,89.75,89.725,89.725,535200009.0
2009-01-14 10:37:00,89.73,89.735,89.71,89.715,838800004.0
2009-01-14 10:38:00,89.71,89.715,89.7,89.71,291600000.0
2009-01-14 10:39:00,89.705,89.71,89.67,89.685,376800000.0
2009-01-14 10:40:00,89.695,89.725,89.69,89.69,239400000.0
2009-01-14 10:41:00,89.69,89.69,89.54,89.555,1058200005.0
2009-01-14 10:42:00,89.555,89.575,89.435,89.54,1105999999.0
2009-01-14 10:43:00,89.54,89.595,89.54,89.575,1013600008.0
2009-01-14 10:44:00,89.585,89.63,89.575,89.61,721600002.0
2009-01-14 10:45:00,89.61,89.645,89.595,89.635,647400004.0
2009-01-14 10:46:00,89.635,89.645,89.555,89.555,693400001.0
2009-01-14 10:47:00,89.555,89.565,89.53,89.555,898000005.0
2009-01-14 10:48:00,89.55,89.58,89.545,89.58,652800005.0
2009-01-14 10:49:00,89.575,89.635,89.57,89.62,572600004.0
2009-01-14 10:50:00,89.62,89.635,89.595,89.61,711600006.0
2009-01-14 10:51:00,89.61,89.645,89.61,89.63,429600001.0
2009-01-14 10:52:00,89.64,89.655,89.63,89.64,428599996.0
2009-01-14 10:53:00,89.64,89.66,89.635,89.635,476400000.0
2009-01-14 10:54:00,89.635,89.655,89.63,89.64,352000001.0
2009-01-14 10:55:00,89.64,89.645,89.63,89.645,368399999.0
2009-01-14 10:56:00,89.64,89.655,89.64,89.65,408600004.0
2009-01-14 10:57:00,89.65,89.675,89.64,89.655,582799999.0
2009-01-14 10:58:00,89.655,89.66,89.63,89.64,556199999.0
2009-01-14 10:59:00,89.635,89.675,89.635,89.675,626800003.0
2009-01-14 11:00:00,89.675,89.685,89.65,89.67,719200002.0
2009-01-14 11:01:00,89.675,89.7,89.67,89.69,838400001.0
2009-01-14 11:02:00,89.69,89.71,89.605,89.605,1466799998.0
2009-01-14 11:03:00,89.61,89.665,89.57,89.59,1309700005.0
2009-01-14 11:04:00,89.59,89.59,89.56,89.57,635999995.0
2009-01-14 11:05:00,89.57,89.59,89.565,89.59,592599996.0
2009-01-14 11:06:00,89.59,89.59,89.565,89.565,1033799996.0
2009-01-14 11:07:00,89.56,89.56,89.495,89.5,801599999.0
2009-01-14 11:08:00,89.5,89.515,89.47,89.47,852400001.0
2009-01-14 11:09:00,89.48,89.535,89.47,89.485,681200000.0
2009-01-14 11:10:00,89.485,89.51,89.455,89.49,1011800002.0
2009-01-14 11:11:00,89.49,89.52,89.47,89.47,605300004.0
2009-01-14 11:12:00,89.47,89.57,89.47,89.55,716000006.0
2009-01-14 11:13:00,89.55,89.55,89.505,89.505,745400009.0
2009-01-14 11:14:00,89.505,89.505,89.48,89.485,971000000.0
2009-01-14 11:15:00,89.485,89.53,89.48,89.525,719199998.0
2009-01-14 11:16:00,89.52,89.545,89.52,89.54,611200003.0
2009-01-14 11:17:00,89.54,89.54,89.47,89.475,797200004.0
2009-01-14 11:18:00,89.47,89.48,89.41,89.42,1239800006.0
2009-01-14 11:19:00,89.42,89.44,89.4,89.42,1302300000.0
2009-01-14 11:20:00,89.42,89.435,89.41,89.415,916800005.0
2009-01-14 11:21:00,89.415,89.42,89.41,89.41,754200007.0
2009-01-14 11:22:00,89.41,89.41,89.38,89.385,544400002.0
2009-01-14 11:23:00,89.385,89.42,89.385,89.42,1186799997.0
2009-01-14 11:24:00,89.42,89.46,89.415,89.46,783200008.0
2009-01-14 11:25:00,89.455,89.5,89.45,89.495,859000011.0
2009-01-14 11:26:00,89.5,89.505,89.475,89.48,1165800002.0
2009-01-14 11:27:00,89.48,89.5,89.475,89.48,1182400009.0
2009-01-14 11:28:00,89.48,89.5,89.475,89.5,1297400001.0
2009-01-14 11:29:00,89.5,89.505,89.485,89.49,709199999.0
2009-01-14 11:30:00,89.495,89.5,89.48,89.5,657400004.0
2009-01-14 11:31:00,89.495,89.52,89.485,89.515,1304600006.0
2009-01-14 11:32:00,89.52,89.54,89.5,89.5,1324200014.0
2009-01-14 11:33:00,89.5,89.515,89.485,89.515,939200013.0
2009-01-14 11:34:00,89.525,89.575,89.515,89.565,1199400007.0
2009-01-14 11:35:00,89.565,89.615,89.565,89.585,722000001.0
2009-01-14 11:36:00,89.585,89.625,89.54,89.555,1121000005.0
2009-01-14 11:37:00,89.57,89.58,89.5,89.515,1318200005.0
2009-01-14 11:38:00,89.515,89.58,89.515,89.545,1478100011.0
2009-01-14 11:39:00,89.53,89.56,89.5,89.535,715700008.0
2009-01-14 11:40:00,89.535,89.555,89.515,89.555,732600008.0
2009-01-14 11:41:00,89.555,89.555,89.49,89.51,1629900021.0
2009-01-14 11:42:00,89.51,89.54,89.5,89.505,1087400021.0
2009-01-14 11:43:00,89.5,89.51,89.45,89.45,591400001.0
2009-01-14 11:44:00,89.455,89.565,89.44,89.475,1315900002.0
2009-01-14 11:45:00,89.47,89.5,89.46,89.465,588400000.0
2009-01-14 11:46:00,89.465,89.485,89.45,89.45,700200003.0
2009-01-14 11:47:00,89.45,89.465,89.435,89.465,321000000.0
2009-01-14 11:48:00,89.465,89.465,89.42,89.425,683100001.0
2009-01-14 11:49:00,89.42,89.465,89.42,89.44,465600000.0
2009-01-14 11:50:00,89.44,89.445,89.39,89.405,767100004.0
2009-01-14 11:51:00,89.41,89.45,89.41,89.445,579000003.0
2009-01-14 11:52:00,89.44,89.44,89.34,89.34,988000008.0
2009-01-14 11:53:00,89.345,89.345,89.275,89.285,1107800001.0
2009-01-14 11:54:00,89.285,89.3,89.255,89.255,866199999.0
2009-01-14 11:55:00,89.26,89.315,89.255,89.3,1340000009.0
2009-01-14 11:56:00,89.3,89.32,89.295,89.32,826600014.0
2009-01-14 11:57:00,89.32,89.345,89.315,89.345,700800012.0
2009-01-14 11:58:00,89.345,89.37,89.335,89.345,850200007.0
2009-01-14 11:59:00,89.345,89.375,89.34,89.355,717799996.0
2009-01-14 12:00:00,89.345,89.35,89.32,89.32,931800005.0
2009-01-14 12:01:00,89.325,89.335,89.285,89.335,940000000.0
2009-01-14 12:02:00,89.33,89.335,89.27,89.28,926800007.0
2009-01-14 12:03:00,89.28,89.285,89.27,89.275,779600008.0
2009-01-14 12:04:00,89.275,89.305,89.26,89.295,1102600007.0
2009-01-14 12:05:00,89.3,89.325,89.295,89.31,628299998.0
2009-01-14 12:06:00,89.315,89.325,89.295,89.325,564000007.0
2009-01-14 12:07:00,89.32,89.34,89.305,89.335,1027900016.0
2009-01-14 12:08:00,89.33,89.33,89.255,89.265,704000004.0
2009-01-14 12:09:00,89.265,89.3,89.2,89.215,918400000.0
2009-01-14 12:10:00,89.215,89.285,89.215,89.265,941000010.0
2009-01-14 12:11:00,89.265,89.29,89.265,89.275,491400002.0
2009-01-14 12:12:00,89.275,89.285,89.27,89.27,348200004.0
2009-01-14 12:13:00,89.27,89.28,89.26,89.265,568200009.0
2009-01-14 12:14:00,89.265,89.295,89.265,89.275,480000008.0
2009-01-14 12:15:00,89.275,89.335,89.275,89.33,912000002.0
2009-01-14 12:16:00,89.325,89.355,89.305,89.345,923200001.0
2009-01-14 12:17:00,89.34,89.355,89.335,89.34,948000002.0
2009-01-14 12:18:00,89.34,89.355,89.34,89.345,710200007.0
2009-01-14 12:19:00,89.345,89.365,89.34,89.365,658800009.0
2009-01-14 12:20:00,89.365,89.39,89.365,89.375,838400006.0
2009-01-14 12:21:00,89.375,89.39,89.365,89.385,797400005.0
2009-01-14 12:22:00,89.385,89.385,89.355,89.355,492900003.0
2009-01-14 12:23:00,89.365,89.37,89.34,89.355,449000003.0
2009-01-14 12:24:00,89.35,89.38,89.35,89.36,980400011.0
2009-01-14 12:25:00,89.355,89.355,89.335,89.335,584600006.0
2009-01-14 12:26:00,89.335,89.38,89.335,89.37,971600000.0
2009-01-14 12:27:00,89.37,89.38,89.37,89.375,396600001.0
2009-01-14 12:28:00,89.375,89.385,89.37,89.385,491800006.0
2009-01-14 12:29:00,89.39,89.425,89.38,89.41,383400002.0
2009-01-14 12:30:00,89.405,89.43,89.405,89.42,566800000.0
2009-01-14 12:31:00,89.42,89.47,89.42,89.445,630400000.0
2009-01-14 12:32:00,89.445,89.455,89.43,89.45,412400001.0
2009-01-14 12:33:00,89.45,89.455,89.42,89.42,348000002.0
2009-01-14 12:34:00,89.42,89.435,89.4,89.41,818000003.0
2009-01-14 12:35:00,89.405,89.42,89.335,89.335,991800006.0
2009-01-14 12:36:00,89.34,89.455,89.34,89.445,434800001.0
2009-01-14 12:37:00,89.445,89.45,89.435,89.435,172600001.0
2009-01-14 12:38:00,89.435,89.445,89.42,89.435,351000000.0
2009-01-14 12:39:00,89.435,89.44,89.43,89.43,532200005.0
2009-01-14 12:40:00,89.44,89.445,89.43,89.445,291800005.0
2009-01-14 12:41:00,89.44,89.48,89.44,89.48,514600003.0
2009-01-14 12:42:00,89.48,89.495,89.47,89.475,472400000.0
2009-01-14 12:43:00,89.475,89.48,89.46,89.475,296400002.0
2009-01-14 12:44:00,89.485,89.54,89.475,89.535,502800000.0
2009-01-14 12:45:00,89.535,89.535,89.475,89.515,750000001.0
2009-01-14 12:46:00,89.515,89.53,89.51,89.515,490200001.0
2009-01-14 12:47:00,89.515,89.535,89.51,89.515,718200004.0
2009-01-14 12:48:00,89.515,89.53,89.47,89.5,986100004.0
2009-01-14 12:49:00,89.5,89.505,89.485,89.5,429200002.0
2009-01-14 12:50:00,89.5,89.53,89.5,89.51,620600008.0
2009-01-14 12:51:00,89.51,89.51,89.465,89.495,501600006.0
2009-01-14 12:52:00,89.495,89.495,89.465,89.475,238200002.0
2009-01-14 12:53:00,89.465,89.51,89.465,89.505,205000000.0
2009-01-14 12:54:00,89.505,89.515,89.485,89.495,312000002.0
2009-01-14 12:55:00,89.49,89.525,89.49,89.515,130400000.0
2009-01-14 12:56:00,89.515,89.535,89.505,89.505,178000000.0
2009-01-14 12:57:00,89.505,89.52,89.49,89.52,237600000.0
2009-01-14 12:58:00,89.52,89.52,89.52,89.52,201000000.0
2009-01-14 12:59:00,89.52,89.55,89.52,89.535,176200000.0
2009-01-14 13:00:00,89.54,89.56,89.52,89.52,253400000.0
2009-01-14 13:01:00,89.525,89.545,89.505,89.52,377500001.0
2009-01-14 13:02:00,89.515,89.52,89.5,89.5,288800000.0
2009-01-14 13:03:00,89.5,89.52,89.5,89.5,748800000.0
2009-01-14 13:04:00,89.5,89.52,89.5,89.51,671999997.0
2009-01-14 13:05:00,89.51,89.515,89.47,89.47,378100001.0
2009-01-14 13:06:00,89.47,89.485,89.47,89.48,294800000.0
2009-01-14 13:07:00,89.48,89.49,89.475,89.475,99600000.0
2009-01-14 13:08:00,89.475,89.475,89.465,89.47,344400001.0
2009-01-14 13:09:00,89.47,89.47,89.45,89.455,418399999.0
2009-01-14 13:10:00,89.455,89.475,89.455,89.47,263599999.0
2009-01-14 13:11:00,89.47,89.47,89.455,89.46,187400000.0
2009-01-14 13:12:00,89.46,89.465,89.45,89.45,346400000.0
2009-01-14 13:13:00,89.455,89.455,89.43,89.43,159000000.0
2009-01-14 13:14:00,89.435,89.435,89.41,89.415,540799996.0
2009-01-14 13:15:00,89.42,89.42,89.4,89.405,186800000.0
2009-01-14 13:16:00,89.405,89.41,89.405,89.405,129600000.0
2009-01-14 13:17:00,89.405,89.405,89.395,89.405,142600000.0
2009-01-14 13:18:00,89.405,89.41,89.385,89.385,293400001.0
2009-01-14 13:19:00,89.385,89.39,89.375,89.375,545999999.0
2009-01-14 13:20:00,89.38,89.38,89.345,89.35,266900000.0
2009-01-14 13:21:00,89.35,89.36,89.345,89.355,249200000.0
2009-01-14 13:22:00,89.355,89.37,89.355,89.365,343400000.0
2009-01-14 13:23:00,89.37,89.38,89.37,89.38,94000000.0
2009-01-14 13:24:00,89.38,89.385,89.38,89.38,129400003.0
2009-01-14 13:25:00,89.375,89.38,89.37,89.37,325000001.0
2009-01-14 13:26:00,89.37,89.385,89.365,89.365,407399996.0
2009-01-14 13:27:00,89.365,89.39,89.365,89.385,187200000.0
2009-01-14 13:28:00,89.385,89.385,89.365,89.385,129800000.0
2009-01-14 13:29:00,89.385,89.405,89.385,89.405,321200001.0
2009-01-14 13:30:00,89.405,89.44,89.405,89.425,776600007.0
2009-01-14 13:31:00,89.42,89.43,89.415,89.425,675400002.0
2009-01-14 13:32:00,89.425,89.43,89.42,89.425,492800005.0
2009-01-14 13:33:00,89.425,89.43,89.385,89.385,785600006.0
2009-01-14 13:34:00,89.395,89.425,89.385,89.425,770400002.0
2009-01-14 13:35:00,89.42,89.43,89.42,89.43,369000000.0
2009-01-14 13:36:00,89.43,89.43,89.43,89.43,376000000.0
2009-01-14 13:37:00,89.43,89.43,89.42,89.42,462000000.0
2009-01-14 13:38:00,89.42,89.42,89.39,89.41,535200000.0
2009-01-14 13:39:00,89.41,89.41,89.385,89.385,236799999.0
2009-01-14 13:40:00,89.385,89.385,89.365,89.365,198000000.0
2009-01-14 13:41:00,89.365,89.37,89.335,89.335,278400000.0
2009-01-14 13:42:00,89.335,89.37,89.33,89.365,870000000.0
2009-01-14 13:43:00,89.365,89.385,89.355,89.375,223399999.0
2009-01-14 13:44:00,89.39,89.41,89.365,89.365,524400000.0
2009-01-14 13:45:00,89.365,89.38,89.36,89.375,480000002.0
2009-01-14 13:46:00,89.365,89.395,89.355,89.39,272599999.0
2009-01-14 13:47:00,89.385,89.385,89.375,89.385,268200000.0
2009-01-14 13:48:00,89.39,89.405,89.38,89.385,520700000.0
2009-01-14 13:49:00,89.385,89.41,89.385,89.395,223200000.0
2009-01-14 13:50:00,89.385,89.39,89.385,89.385,93000000.0
2009-01-14 13:51:00,89.395,89.395,89.39,89.395,40600000.0
2009-01-14 13:52:00,89.4,89.41,89.39,89.41,54000000.0
2009-01-14 13:53:00,89.41,89.41,89.375,89.38,198600000.0
2009-01-14 13:54:00,89.39,89.41,89.37,89.41,249399999.0
2009-01-14 13:55:00,89.42,89.46,89.42,89.445,199400001.0
2009-01-14 13:56:00,89.44,89.44,89.435,89.44,44000000.0
2009-01-14 13:57:00,89.445,89.45,89.39,89.39,232399999.0
2009-01-14 13:58:00,89.39,89.405,89.38,89.385,771099999.0
2009-01-14 13:59:00,89.385,89.405,89.335,89.335,816900002.0
2009-01-14 14:00:00,89.35,89.435,89.35,89.395,663600002.0
2009-01-14 14:01:00,89.395,89.415,89.385,89.385,388200003.0
2009-01-14 14:02:00,89.385,89.405,89.38,89.395,322800000.0
2009-01-14 14:03:00,89.395,89.43,89.395,89.42,317200000.0
2009-01-14 14:04:00,89.42,89.42,89.405,89.405,136200002.0
2009-01-14 14:05:00,89.41,89.42,89.4,89.42,253400001.0
2009-01-14 14:06:00,89.43,89.435,89.425,89.43,204999998.0
2009-01-14 14:07:00,89.43,89.455,89.43,89.44,469400001.0
2009-01-14 14:08:00,89.445,89.45,89.415,89.425,668400002.0
2009-01-14 14:09:00,89.435,89.445,89.425,89.44,285400001.0
2009-01-14 14:10:00,89.44,89.445,89.435,89.445,318000007.0
2009-01-14 14:11:00,89.445,89.45,89.43,89.44,425800004.0
2009-01-14 14:12:00,89.44,89.455,89.44,89.445,319600000.0
2009-01-14 14:13:00,89.445,89.445,89.415,89.415,296200006.0
2009-01-14 14:14:00,89.415,89.43,89.41,89.41,222000002.0
2009-01-14 14:15:00,89.425,89.445,89.415,89.445,253200001.0
2009-01-14 14:16:00,89.44,89.455,89.425,89.43,295200000.0
2009-01-14 14:17:00,89.435,89.475,89.435,89.46,606800002.0
2009-01-14 14:18:00,89.46,89.465,89.445,89.445,156800000.0
2009-01-14 14:19:00,89.45,89.45,89.445,89.445,275800000.0
2009-01-14 14:20:00,89.445,89.46,89.445,89.455,155600000.0
2009-01-14 14:21:00,89.46,89.46,89.44,89.445,294000001.0
2009-01-14 14:22:00,89.46,89.48,89.455,89.475,590800003.0
2009-01-14 14:23:00,89.475,89.495,89.47,89.485,294200000.0
2009-01-14 14:24:00,89.485,89.49,89.475,89.49,198800000.0
2009-01-14 14:25:00,89.49,89.5,89.475,89.475,337600004.0
2009-01-14 14:26:00,89.475,89.475,89.395,89.42,290000001.0
2009-01-14 14:27:00,89.415,89.425,89.405,89.41,234500000.0
2009-01-14 14:28:00,89.415,89.435,89.415,89.435,55600000.0
2009-01-14 14:29:00,89.425,89.45,89.425,89.425,347399998.0
2009-01-14 14:30:00,89.425,89.445,89.415,89.42,741199996.0
2009-01-14 14:31:00,89.425,89.465,89.405,89.46,1001399991.0
2009-01-14 14:32:00,89.46,89.49,89.46,89.48,752399991.0
2009-01-14 14:33:00,89.48,89.48,89.43,89.43,349999998.0
2009-01-14 14:34:00,89.435,89.45,89.43,89.45,435200005.0
2009-01-14 14:35:00,89.445,89.455,89.415,89.455,514400001.0
2009-01-14 14:36:00,89.46,89.465,89.43,89.435,517600004.0
2009-01-14 14:37:00,89.435,89.46,89.435,89.46,183000000.0
2009-01-14 14:38:00,89.465,89.485,89.455,89.485,91000000.0
2009-01-14 14:39:00,89.485,89.495,89.465,89.475,203200001.0
2009-01-14 14:40:00,89.475,89.48,89.455,89.455,229999994.0
2009-01-14 14:41:00,89.465,89.465,89.465,89.465,2400000.0
2009-01-14 14:42:00,89.455,89.48,89.455,89.475,482799998.0
2009-01-14 14:43:00,89.475,89.485,89.47,89.475,163800000.0
2009-01-14 14:44:00,89.47,89.485,89.47,89.47,60800000.0
2009-01-14 14:45:00,89.47,89.48,89.46,89.48,140200000.0
2009-01-14 14:46:00,89.475,89.49,89.47,89.48,224000000.0
2009-01-14 14:47:00,89.48,89.485,89.47,89.485,68000000.0
2009-01-14 14:48:00,89.485,89.53,89.485,89.485,427800002.0
2009-01-14 14:49:00,89.485,89.5,89.47,89.47,647600007.0
2009-01-14 14:50:00,89.465,89.475,89.44,89.44,1170000012.0
2009-01-14 14:51:00,89.44,89.475,89.42,89.465,958999996.0
2009-01-14 14:52:00,89.465,89.465,89.45,89.46,372400000.0
2009-01-14 14:53:00,89.455,89.47,89.455,89.47,173400000.0
2009-01-14 14:54:00,89.47,89.505,89.47,89.485,402400003.0
2009-01-14 14:55:00,89.485,89.515,89.475,89.515,550399999.0
2009-01-14 14:56:00,89.51,89.525,89.5,89.5,851600006.0
2009-01-14 14:57:00,89.5,89.505,89.45,89.46,1187599999.0
2009-01-14 14:58:00,89.46,89.46,89.445,89.445,383400000.0
2009-01-14 14:59:00,89.445,89.475,89.445,89.455,447800001.0
2009-01-14 15:00:00,89.455,89.52,89.445,89.51,828800002.0
2009-01-14 15:01:00,89.51,89.515,89.48,89.495,555200004.0
2009-01-14 15:02:00,89.49,89.5,89.48,89.48,440800003.0
2009-01-14 15:03:00,89.485,89.485,89.455,89.455,434800001.0
2009-01-14 15:04:00,89.445,89.45,89.415,89.44,344600000.0
2009-01-14 15:05:00,89.44,89.44,89.405,89.43,183499999.0
2009-01-14 15:06:00,89.435,89.46,89.425,89.45,753699996.0
2009-01-14 15:07:00,89.45,89.475,89.45,89.465,626300001.0
2009-01-14 15:08:00,89.455,89.485,89.455,89.47,359000000.0
2009-01-14 15:09:00,89.47,89.475,89.425,89.46,730399994.0
2009-01-14 15:10:00,89.45,89.485,89.445,89.47,596599991.0
2009-01-14 15:11:00,89.475,89.48,89.38,89.385,405300002.0
2009-01-14 15:12:00,89.385,89.4,89.32,89.345,730700003.0
2009-01-14 15:13:00,89.35,89.355,89.3,89.32,544800001.0
2009-01-14 15:14:00,89.325,89.39,89.315,89.32,632000002.0
2009-01-14 15:15:00,89.31,89.365,89.295,89.295,601000001.0
2009-01-14 15:16:00,89.295,89.31,89.225,89.235,432800000.0
2009-01-14 15:17:00,89.235,89.265,89.215,89.255,776700004.0
2009-01-14 15:18:00,89.26,89.315,89.25,89.305,742900002.0
2009-01-14 15:19:00,89.3,89.33,89.28,89.295,580400002.0
2009-01-14 15:20:00,89.295,89.315,89.28,89.3,488600001.0
2009-01-14 15:21:00,89.305,89.31,89.28,89.305,316400000.0
2009-01-14 15:22:00,89.305,89.315,89.3,89.31,493000000.0
2009-01-14 15:23:00,89.31,89.32,89.305,89.305,382800000.0
2009-01-14 15:24:00,89.305,89.33,89.305,89.32,534200001.0
2009-01-14 15:25:00,89.32,89.345,89.32,89.335,468400004.0
2009-01-14 15:26:00,89.335,89.355,89.33,89.355,331200000.0
2009-01-14 15:27:00,89.345,89.355,89.315,89.325,225200000.0
2009-01-14 15:28:00,89.32,89.34,89.315,89.325,335200001.0
2009-01-14 15:29:00,89.32,89.34,89.28,89.28,579800003.0
2009-01-14 15:30:00,89.28,89.28,89.075,89.095,642000001.0
2009-01-14 15:31:00,89.1,89.185,89.1,89.15,711600002.0
2009-01-14 15:32:00,89.15,89.15,89.07,89.13,936600003.0
2009-01-14 15:33:00,89.13,89.175,89.125,89.15,589200001.0
2009-01-14 15:34:00,89.15,89.155,89.09,89.1,707300000.0
2009-01-14 15:35:00,89.1,89.175,89.1,89.175,905000002.0
2009-01-14 15:36:00,89.175,89.265,89.17,89.225,645200001.0
2009-01-14 15:37:00,89.22,89.355,89.22,89.28,692199999.0
2009-01-14 15:38:00,89.265,89.305,89.195,89.285,1154000003.0
2009-01-14 15:39:00,89.285,89.305,89.23,89.25,961600005.0
2009-01-14 15:40:00,89.25,89.3,89.185,89.185,815200002.0
2009-01-14 15:41:00,89.185,89.285,89.185,89.275,743700001.0
2009-01-14 15:42:00,89.275,89.275,89.195,89.215,477799999.0
2009-01-14 15:43:00,89.215,89.275,89.215,89.26,416599999.0
2009-01-14 15:44:00,89.26,89.27,89.245,89.25,219200000.0
2009-01-14 15:45:00,89.25,89.28,89.245,89.245,193000000.0
2009-01-14 15:46:00,89.235,89.235,89.16,89.16,172200000.0
2009-01-14 15:47:00,89.16,89.175,89.15,89.17,210800000.0
2009-01-14 15:48:00,89.17,89.18,89.155,89.16,523000002.0
2009-01-14 15:49:00,89.165,89.18,89.115,89.14,716799998.0
2009-01-14 15:50:00,89.145,89.145,89.05,89.055,655200003.0
2009-01-14 15:51:00,89.06,89.065,89.005,89.04,630600001.0
2009-01-14 15:52:00,89.04,89.065,89.025,89.045,531500001.0
2009-01-14 15:53:00,89.035,89.055,89.025,89.025,339600000.0
2009-01-14 15:54:00,89.035,89.075,89.035,89.065,380200000.0
2009-01-14 15:55:00,89.065,89.095,89.06,89.09,249200001.0
2009-01-14 15:56:00,89.095,89.165,89.09,89.135,471300000.0
2009-01-14 15:57:00,89.135,89.16,89.11,89.16,481299998.0
2009-01-14 15:58:00,89.16,89.175,89.135,89.165,746799997.0
2009-01-14 15:59:00,89.175,89.18,89.095,89.18,1278400002.0
2009-01-14 16:00:00,89.18,89.18,89.065,89.07,863500000.0
2009-01-14 16:01:00,89.07,89.1,89.06,89.08,750199997.0
2009-01-14 16:02:00,89.07,89.115,89.04,89.105,830999991.0
2009-01-14 16:03:00,89.11,89.11,89.025,89.06,997999996.0
2009-01-14 16:04:00,89.07,89.125,89.045,89.095,1197800000.0
2009-01-14 16:05:00,89.1,89.115,89.055,89.08,673600002.0
2009-01-14 16:06:00,89.08,89.105,89.06,89.07,781400001.0
2009-01-14 16:07:00,89.065,89.07,89.055,89.065,626600005.0
2009-01-14 16:08:00,89.07,89.07,89.04,89.07,850200007.0
2009-01-14 16:09:00,89.07,89.075,89.025,89.025,709600002.0
2009-01-14 16:10:00,89.02,89.05,89.02,89.045,570400007.0
2009-01-14 16:11:00,89.045,89.06,89.04,89.045,468000000.0
2009-01-14 16:12:00,89.05,89.065,89.025,89.025,512800000.0
2009-01-14 16:13:00,89.025,89.035,89.015,89.03,744200002.0
2009-01-14 16:14:00,89.035,89.04,89.02,89.025,161600000.0
2009-01-14 16:15:00,89.025,89.045,89.02,89.035,112000000.0
2009-01-14 16:16:00,89.035,89.05,89.01,89.015,482400002.0
2009-01-14 16:17:00,89.015,89.02,88.955,89.015,356100000.0
2009-01-14 16:18:00,89.02,89.045,88.98,89.03,404200000.0
2009-01-14 16:19:00,89.025,89.035,88.985,88.995,503000000.0
2009-01-14 16:20:00,89.01,89.035,88.995,89.025,532500000.0
2009-01-14 16:21:00,89.025,89.035,89.01,89.02,306000000.0
2009-01-14 16:22:00,89.02,89.075,89.015,89.05,349200000.0
2009-01-14 16:23:00,89.045,89.055,89.025,89.025,385800002.0
2009-01-14 16:24:00,89.035,89.045,89.025,89.03,223400000.0
2009-01-14 16:25:00,89.03,89.07,89.025,89.055,306000000.0
2009-01-14 16:26:00,89.065,89.075,89.035,89.055,555400000.0
2009-01-14 16:27:00,89.07,89.075,89.045,89.06,785600004.0
2009-01-14 16:28:00,89.07,89.125,89.07,89.085,607000001.0
2009-01-14 16:29:00,89.08,89.125,89.08,89.12,675600000.0
2009-01-14 16:30:00,89.125,89.145,89.11,89.13,826200006.0
2009-01-14 16:31:00,89.135,89.165,89.12,89.145,803500000.0
2009-01-14 16:32:00,89.145,89.15,89.095,89.095,1069700003.0
2009-01-14 16:33:00,89.095,89.11,89.09,89.1,375800000.0
2009-01-14 16:34:00,89.1,89.105,89.045,89.055,483200001.0
2009-01-14 16:35:00,89.05,89.13,89.05,89.11,727100001.0
2009-01-14 16:36:00,89.11,89.125,89.09,89.11,284400000.0
2009-01-14 16:37:00,89.11,89.11,89.065,89.07,282600001.0
2009-01-14 16:38:00,89.075,89.085,89.05,89.05,734800002.0
2009-01-14 16:39:00,89.045,89.055,89.02,89.025,792000006.0
2009-01-14 16:40:00,89.03,89.1,89.03,89.085,1010800002.0
2009-01-14 16:41:00,89.085,89.1,89.08,89.1,484800000.0
2009-01-14 16:42:00,89.095,89.105,89.07,89.075,914800001.0
2009-01-14 16:43:00,89.075,89.09,89.06,89.075,690300001.0
2009-01-14 16:44:00,89.075,89.095,89.05,89.085,587200004.0
2009-01-14 16:45:00,89.085,89.085,89.05,89.065,550600000.0
2009-01-14 16:46:00,89.06,89.085,89.045,89.06,667199999.0
2009-01-14 16:47:00,89.06,89.08,89.05,89.05,642000000.0
2009-01-14 16:48:00,89.05,89.055,88.99,89.015,714700000.0
2009-01-14 16:49:00,89.015,89.035,89.015,89.025,712000004.0
2009-01-14 16:50:00,89.025,89.06,89.01,89.025,970300000.0
2009-01-14 16:51:00,89.03,89.05,89.015,89.045,745400002.0
2009-01-14 16:52:00,89.05,89.05,89.015,89.02,885600002.0
2009-01-14 16:53:00,89.03,89.05,89.02,89.03,408900000.0
2009-01-14 16:54:00,89.025,89.085,89.025,89.08,527000001.0
2009-01-14 16:55:00,89.08,89.125,89.055,89.12,450600003.0
2009-01-14 16:56:00,89.12,89.165,89.115,89.14,539799999.0
2009-01-14 16:57:00,89.135,89.175,89.135,89.165,434200001.0
2009-01-14 16:58:00,89.16,89.165,89.105,89.11,382100002.0
2009-01-14 16:59:00,89.105,89.11,88.935,88.97,922800001.0
2009-01-14 17:00:00,88.98,89.065,88.925,89.045,783000001.0
2009-01-14 17:01:00,89.045,89.105,89.045,89.105,1201000006.0
2009-01-14 17:02:00,89.105,89.125,89.065,89.07,852600003.0
2009-01-14 17:03:00,89.075,89.11,89.065,89.08,793200003.0
2009-01-14 17:04:00,89.085,89.13,89.07,89.075,646000003.0
2009-01-14 17:05:00,89.075,89.16,89.055,89.15,988000004.0
2009-01-14 17:06:00,89.145,89.17,89.115,89.125,1226500010.0
2009-01-14 17:07:00,89.13,89.16,89.12,89.16,916600003.0
2009-01-14 17:08:00,89.16,89.175,89.13,89.145,1057600003.0
2009-01-14 17:09:00,89.145,89.145,89.11,89.13,780200000.0
2009-01-14 17:10:00,89.13,89.19,89.13,89.17,1535600013.0
2009-01-14 17:11:00,89.165,89.165,89.13,89.14,921400000.0
2009-01-14 17:12:00,89.14,89.15,89.1,89.125,833199996.0
2009-01-14 17:13:00,89.125,89.13,89.11,89.12,681499994.0
2009-01-14 17:14:00,89.12,89.13,89.055,89.07,906399995.0
2009-01-14 17:15:00,89.06,89.07,89.01,89.035,638099995.0
2009-01-14 17:16:00,89.05,89.06,89.02,89.055,506300000.0
2009-01-14 17:17:00,89.055,89.06,88.985,88.995,652600002.0
2009-01-14 17:18:00,89.0,89.05,88.96,88.995,733200000.0
2009-01-14 17:19:00,89.0,89.01,88.98,89.005,360600000.0
2009-01-14 17:20:00,89.0,89.015,88.97,89.015,677200000.0
2009-01-14 17:21:00,89.015,89.05,89.0,89.03,669100000.0
2009-01-14 17:22:00,89.035,89.045,89.005,89.04,284900000.0
2009-01-14 17:23:00,89.04,89.045,89.01,89.01,376800001.0
2009-01-14 17:24:00,89.01,89.015,88.975,88.995,337600000.0
2009-01-14 17:25:00,88.995,89.04,88.995,89.02,307700000.0
2009-01-14 17:26:00,89.02,89.025,88.995,88.995,89800000.0
2009-01-14 17:27:00,88.995,89.005,88.98,88.985,200200002.0
2009-01-14 17:28:00,88.985,89.015,88.97,89.015,395500000.0
2009-01-14 17:29:00,89.015,89.02,89.005,89.015,52200000.0
2009-01-14 17:30:00,89.015,89.015,88.99,89.005,220200001.0
2009-01-14 17:31:00,89.005,89.005,88.99,89.0,291200000.0
2009-01-14 17:32:00,89.0,89.005,88.995,89.005,151800000.0
2009-01-14 17:33:00,89.0,89.01,88.99,88.995,454800000.0
2009-01-14 17:34:00,89.0,89.0,88.94,88.955,481800002.0
2009-01-14 17:35:00,88.95,88.97,88.885,88.895,393400002.0
2009-01-14 17:36:00,88.885,88.9,88.82,88.84,618100000.0
2009-01-14 17:37:00,88.84,88.855,88.72,88.82,802900000.0
2009-01-14 17:38:00,88.82,88.885,88.82,88.885,651300003.0
2009-01-14 17:39:00,88.885,88.935,88.885,88.925,572900001.0
2009-01-14 17:40:00,88.93,88.935,88.825,88.855,640200000.0
2009-01-14 17:41:00,88.86,88.86,88.795,88.815,393600000.0
2009-01-14 17:42:00,88.815,88.815,88.735,88.745,464900000.0
2009-01-14 17:43:00,88.745,88.77,88.615,88.615,812199999.0
2009-01-14 17:44:00,88.615,88.645,88.6,88.61,1064500006.0
2009-01-14 17:45:00,88.615,88.665,88.61,88.66,736400007.0
2009-01-14 17:46:00,88.66,88.74,88.655,88.735,330800001.0
2009-01-14 17:47:00,88.74,88.77,88.72,88.77,397200000.0
2009-01-14 17:48:00,88.765,88.77,88.69,88.695,458200001.0
2009-01-14 17:49:00,88.69,88.755,88.68,88.755,362500000.0
2009-01-14 17:50:00,88.755,88.785,88.72,88.725,539499999.0
2009-01-14 17:51:00,88.725,88.745,88.695,88.735,391399999.0
2009-01-14 17:52:00,88.735,88.755,88.73,88.74,405800001.0
2009-01-14 17:53:00,88.735,88.755,88.7,88.71,373500001.0
2009-01-14 17:54:00,88.71,88.735,88.7,88.735,198400003.0
2009-01-14 17:55:00,88.75,88.775,88.735,88.755,363400001.0
2009-01-14 17:56:00,88.755,88.795,88.755,88.785,576400001.0
2009-01-14 17:57:00,88.795,88.83,88.77,88.825,476899999.0
2009-01-14 17:58:00,88.82,88.845,88.815,88.83,335400001.0
2009-01-14 17:59:00,88.84,88.84,88.785,88.79,805900001.0
2009-01-14 18:00:00,88.79,88.825,88.79,88.79,838000002.0
2009-01-14 18:01:00,88.79,88.825,88.79,88.825,615300000.0
2009-01-14 18:02:00,88.815,88.945,88.81,88.945,616000002.0
2009-01-14 18:03:00,88.94,88.955,88.91,88.91,821600004.0
2009-01-14 18:04:00,88.925,88.925,88.9,88.915,1240800012.0
2009-01-14 18:05:00,88.92,88.935,88.91,88.915,561399993.0
2009-01-14 18:06:00,88.92,88.925,88.905,88.905,495600001.0
2009-01-14 18:07:00,88.905,88.93,88.905,88.92,491800002.0
2009-01-14 18:08:00,88.92,88.92,88.88,88.88,797600002.0
2009-01-14 18:09:00,88.88,88.9,88.86,88.89,818199996.0
2009-01-14 18:10:00,88.89,88.89,88.87,88.875,418100004.0
2009-01-14 18:11:00,88.875,88.875,88.85,88.855,332400000.0
2009-01-14 18:12:00,88.855,88.855,88.81,88.825,273200000.0
2009-01-14 18:13:00,88.83,88.835,88.795,88.825,342300000.0
2009-01-14 18:14:00,88.82,88.855,88.82,88.855,343400001.0
2009-01-14 18:15:00,88.865,88.865,88.73,88.745,763199998.0
2009-01-14 18:16:00,88.745,88.79,88.745,88.79,302800000.0
2009-01-14 18:17:00,88.79,88.82,88.77,88.77,328200001.0
2009-01-14 18:18:00,88.77,88.79,88.76,88.775,190000000.0
2009-01-14 18:19:00,88.775,88.8,88.76,88.77,327500001.0
2009-01-14 18:20:00,88.765,88.78,88.765,88.775,288800001.0
2009-01-14 18:21:00,88.77,88.795,88.77,88.795,101200000.0
2009-01-14 18:22:00,88.81,88.875,88.79,88.87,414700002.0
2009-01-14 18:23:00,88.87,88.885,88.86,88.87,277200000.0
2009-01-14 18:24:00,88.865,88.9,88.86,88.9,123600001.0
2009-01-14 18:25:00,88.9,88.91,88.8,88.825,524400002.0
2009-01-14 18:26:00,88.825,88.855,88.825,88.825,279000000.0
2009-01-14 18:27:00,88.825,88.87,88.815,88.835,300000000.0
2009-01-14 18:28:00,88.84,88.865,88.83,88.83,170900000.0
2009-01-14 18:29:00,88.825,88.835,88.795,88.82,227800000.0
2009-01-14 18:30:00,88.82,88.97,88.805,88.9,558400000.0
2009-01-14 18:31:00,88.9,88.96,88.9,88.93,1034000003.0
2009-01-14 18:32:00,88.955,89.035,88.955,89.005,1019100004.0
2009-01-14 18:33:00,89.0,89.025,88.985,88.99,643200002.0
2009-01-14 18:34:00,88.99,89.015,88.975,88.995,759100002.0
2009-01-14 18:35:00,88.995,89.055,88.97,89.055,884800003.0
2009-01-14 18:36:00,89.05,89.05,89.035,89.035,368100001.0
2009-01-14 18:37:00,89.035,89.06,89.035,89.05,450399999.0
2009-01-14 18:38:00,89.055,89.065,89.03,89.04,678800001.0
2009-01-14 18:39:00,89.05,89.055,89.035,89.045,590200003.0
2009-01-14 18:40:00,89.045,89.07,89.035,89.065,629000001.0
2009-01-14 18:41:00,89.07,89.08,89.05,89.065,375800000.0
2009-01-14 18:42:00,89.065,89.115,89.065,89.095,521900001.0
2009-01-14 18:43:00,89.095,89.125,89.085,89.12,631300001.0
2009-01-14 18:44:00,89.115,89.125,89.06,89.08,802400000.0
2009-01-14 18:45:00,89.085,89.095,89.06,89.07,484599998.0
2009-01-14 18:46:00,89.07,89.085,89.035,89.04,285200003.0
2009-01-14 18:47:00,89.055,89.065,89.04,89.045,670400002.0
2009-01-14 18:48:00,89.04,89.06,89.04,89.05,414200000.0
2009-01-14 18:49:00,89.05,89.085,89.045,89.065,269200001.0
2009-01-14 18:50:00,89.06,89.105,89.055,89.075,336400000.0
2009-01-14 18:51:00,89.075,89.09,89.07,89.075,458400001.0
2009-01-14 18:52:00,89.075,89.1,89.065,89.07,356100001.0
2009-01-14 18:53:00,89.07,89.16,89.06,89.105,362200000.0
2009-01-14 18:54:00,89.115,89.145,89.095,89.135,329000001.0
2009-01-14 18:55:00,89.135,89.135,89.1,89.105,321000001.0
2009-01-14 18:56:00,89.105,89.14,89.1,89.125,671600001.0
2009-01-14 18:57:00,89.125,89.34,89.12,89.305,578900000.0
2009-01-14 18:58:00,89.305,89.305,89.255,89.26,1093000002.0
2009-01-14 18:59:00,89.26,89.29,89.25,89.285,589600001.0
2009-01-14 19:00:00,89.285,89.305,89.285,89.3,322400001.0
2009-01-14 19:01:00,89.305,89.38,89.305,89.355,426900002.0
2009-01-14 19:02:00,89.355,89.36,89.32,89.325,550600000.0
2009-01-14 19:03:00,89.325,89.325,89.23,89.245,543000000.0
2009-01-14 19:04:00,89.245,89.285,89.245,89.26,509600000.0
2009-01-14 19:05:00,89.25,89.25,89.235,89.235,303899998.0
2009-01-14 19:06:00,89.235,89.235,89.17,89.17,311800000.0
2009-01-14 19:07:00,89.17,89.2,89.165,89.185,349600001.0
2009-01-14 19:08:00,89.195,89.205,89.195,89.205,121200000.0
2009-01-14 19:09:00,89.21,89.23,89.155,89.165,437600000.0
2009-01-14 19:10:00,89.165,89.185,89.165,89.175,225600000.0
2009-01-14 19:11:00,89.175,89.175,89.15,89.16,292800000.0
2009-01-14 19:12:00,89.165,89.18,89.155,89.165,387000000.0
2009-01-14 19:13:00,89.165,89.17,89.135,89.135,256000000.0
2009-01-14 19:14:00,89.135,89.15,89.135,89.135,267000000.0
2009-01-14 19:15:00,89.135,89.145,89.115,89.12,223000000.0
2009-01-14 19:16:00,89.12,89.125,89.115,89.125,42200000.0
2009-01-14 19:17:00,89.12,89.165,89.11,89.155,389300001.0
2009-01-14 19:18:00,89.155,89.155,89.11,89.12,285000000.0
2009-01-14 19:19:00,89.125,89.125,89.115,89.115,42600000.0
2009-01-14 19:20:00,89.115,89.115,89.08,89.095,265600001.0
2009-01-14 19:21:00,89.095,89.095,89.045,89.06,282399998.0
2009-01-14 19:22:00,89.06,89.075,89.05,89.075,343200000.0
2009-01-14 19:23:00,89.08,89.08,89.04,89.055,654800001.0
2009-01-14 19:24:00,89.055,89.065,89.045,89.06,375800002.0
2009-01-14 19:25:00,89.055,89.085,89.055,89.075,287599998.0
2009-01-14 19:26:00,89.085,89.085,89.035,89.055,290599999.0
2009-01-14 19:27:00,89.06,89.065,89.03,89.035,603400000.0
2009-01-14 19:28:00,89.04,89.05,88.995,89.02,606200000.0
2009-01-14 19:29:00,89.02,89.055,89.02,89.055,389600005.0
2009-01-14 19:30:00,89.06,89.11,89.06,89.11,343399997.0
2009-01-14 19:31:00,89.1,89.115,89.08,89.095,568400002.0
2009-01-14 19:32:00,89.095,89.12,89.09,89.11,385199998.0
2009-01-14 19:33:00,89.11,89.12,89.1,89.115,315200003.0
2009-01-14 19:34:00,89.115,89.13,89.1,89.125,171199999.0
2009-01-14 19:35:00,89.125,89.135,89.1,89.115,216200001.0
2009-01-14 19:36:00,89.1,89.125,89.09,89.105,229599999.0
2009-01-14 19:37:00,89.115,89.115,89.1,89.11,262199998.0
2009-01-14 19:38:00,89.1,89.115,89.06,89.07,676599999.0
2009-01-14 19:39:00,89.07,89.075,89.06,89.065,169600000.0
2009-01-14 19:40:00,89.07,89.075,89.045,89.05,445399999.0
2009-01-14 19:41:00,89.055,89.06,89.015,89.045,435400000.0
2009-01-14 19:42:00,89.045,89.095,89.04,89.09,425199998.0
2009-01-14 19:43:00,89.1,89.115,89.075,89.105,465200001.0
2009-01-14 19:44:00,89.11,89.11,89.08,89.1,262600000.0
2009-01-14 19:45:00,89.105,89.105,89.01,89.045,678599999.0
2009-01-14 19:46:00,89.045,89.075,89.045,89.075,126800000.0
2009-01-14 19:47:00,89.075,89.105,89.06,89.085,423599998.0
2009-01-14 19:48:00,89.085,89.105,89.06,89.105,208600002.0
2009-01-14 19:49:00,89.095,89.115,89.09,89.105,208000000.0
2009-01-14 19:50:00,89.105,89.125,89.1,89.105,237199999.0
2009-01-14 19:51:00,89.105,89.105,89.055,89.055,181399998.0
2009-01-14 19:52:00,89.055,89.075,89.05,89.06,244600001.0
2009-01-14 19:53:00,89.065,89.1,89.06,89.075,526599999.0
2009-01-14 19:54:00,89.075,89.095,89.06,89.095,358399999.0
2009-01-14 19:55:00,89.1,89.12,89.09,89.11,551399996.0
2009-01-14 19:56:00,89.115,89.23,89.1,89.22,761600000.0
2009-01-14 19:57:00,89.23,89.23,89.175,89.18,780000003.0
2009-01-14 19:58:00,89.18,89.225,89.165,89.22,522800000.0
2009-01-14 19:59:00,89.22,89.225,89.21,89.22,412000001.0
2009-01-14 20:00:00,89.225,89.245,89.145,89.15,929800002.0
2009-01-14 20:01:00,89.155,89.175,89.14,89.17,639800004.0
2009-01-14 20:02:00,89.175,89.19,89.145,89.155,634800002.0
2009-01-14 20:03:00,89.155,89.155,89.1,89.125,994599999.0
2009-01-14 20:04:00,89.125,89.17,89.125,89.155,552200002.0
2009-01-14 20:05:00,89.14,89.155,89.135,89.15,326999997.0
2009-01-14 20:06:00,89.155,89.16,89.135,89.135,500399997.0
2009-01-14 20:07:00,89.14,89.16,89.13,89.15,390000001.0
2009-01-14 20:08:00,89.15,89.185,89.135,89.16,392000000.0
2009-01-14 20:09:00,89.19,89.22,89.17,89.18,463599995.0
2009-01-14 20:10:00,89.185,89.195,89.155,89.165,682600002.0
2009-01-14 20:11:00,89.165,89.175,89.155,89.165,423799997.0
2009-01-14 20:12:00,89.165,89.215,89.155,89.195,444800003.0
2009-01-14 20:13:00,89.2,89.215,89.175,89.18,858000000.0
2009-01-14 20:14:00,89.185,89.2,89.175,89.175,667000004.0
2009-01-14 20:15:00,89.18,89.18,89.15,89.18,258000002.0
2009-01-14 20:16:00,89.18,89.18,89.15,89.15,224200002.0
2009-01-14 20:17:00,89.16,89.185,89.145,89.18,418800002.0
2009-01-14 20:18:00,89.18,89.195,89.17,89.17,418799994.0
2009-01-14 20:19:00,89.175,89.21,89.145,89.21,401199999.0
2009-01-14 20:20:00,89.21,89.215,89.185,89.215,735399999.0
2009-01-14 20:21:00,89.215,89.225,89.195,89.215,650000001.0
2009-01-14 20:22:00,89.215,89.215,89.165,89.17,465999999.0
2009-01-14 20:23:00,89.18,89.18,89.15,89.15,530000000.0
2009-01-14 20:24:00,89.14,89.145,89.13,89.13,282800001.0
2009-01-14 20:25:00,89.13,89.15,89.125,89.15,449400000.0
2009-01-14 20:26:00,89.15,89.15,89.12,89.135,436000000.0
2009-01-14 20:27:00,89.13,89.145,89.11,89.115,485200001.0
2009-01-14 20:28:00,89.105,89.11,89.07,89.07,622400000.0
2009-01-14 20:29:00,89.08,89.15,89.075,89.145,824200002.0
2009-01-14 20:30:00,89.145,89.175,89.135,89.15,456000001.0
2009-01-14 20:31:00,89.15,89.15,89.135,89.145,354400001.0
2009-01-14 20:32:00,89.15,89.17,89.145,89.17,854000002.0
2009-01-14 20:33:00,89.17,89.18,89.145,89.155,649300001.0
2009-01-14 20:34:00,89.155,89.18,89.135,89.15,466200001.0
2009-01-14 20:35:00,89.155,89.175,89.145,89.155,803600001.0
2009-01-14 20:36:00,89.155,89.175,89.155,89.165,536400001.0
2009-01-14 20:37:00,89.16,89.16,89.14,89.145,537400005.0
2009-01-14 20:38:00,89.15,89.155,89.115,89.12,641200003.0
2009-01-14 20:39:00,89.125,89.135,89.11,89.11,611400002.0
2009-01-14 20:40:00,89.115,89.135,89.09,89.1,817200004.0
2009-01-14 20:41:00,89.11,89.15,89.1,89.13,677599997.0
2009-01-14 20:42:00,89.135,89.135,89.06,89.075,671000000.0
2009-01-14 20:43:00,89.075,89.09,89.06,89.08,594400004.0
2009-01-14 20:44:00,89.07,89.075,89.03,89.065,781000005.0
2009-01-14 20:45:00,89.065,89.075,89.055,89.065,329800001.0
2009-01-14 20:46:00,89.065,89.075,89.06,89.065,233199996.0
2009-01-14 20:47:00,89.065,89.09,89.055,89.075,418199998.0
2009-01-14 20:48:00,89.08,89.08,89.06,89.075,504199996.0
2009-01-14 20:49:00,89.08,89.09,89.04,89.05,422399996.0
2009-01-14 20:50:00,89.055,89.09,89.045,89.055,861599998.0
2009-01-14 20:51:00,89.06,89.075,89.04,89.065,856400002.0
2009-01-14 20:52:00,89.065,89.065,88.965,88.98,930400005.0
2009-01-14 20:53:00,88.985,88.985,88.95,88.985,891199997.0
2009-01-14 20:54:00,88.985,89.025,88.975,89.025,706800000.0
2009-01-14 20:55:00,89.03,89.035,89.0,89.01,776799999.0
2009-01-14 20:56:00,89.015,89.02,89.0,89.005,252000001.0
2009-01-14 20:57:00,89.005,89.01,88.98,88.99,419799999.0
2009-01-14 20:58:00,88.995,89.015,88.98,89.0,496900000.0
2009-01-14 20:59:00,89.0,89.015,88.99,88.995,220200002.0
2009-01-14 21:00:00,88.995,89.015,88.99,89.0,557400001.0
2009-01-14 21:01:00,89.0,89.005,88.95,88.965,562000004.0
2009-01-14 21:02:00,88.965,88.965,88.9,88.915,939099997.0
2009-01-14 21:03:00,88.915,88.995,88.915,88.975,892600000.0
2009-01-14 21:04:00,88.975,88.99,88.94,88.985,510000000.0
2009-01-14 21:05:00,88.99,88.99,88.945,88.955,363999999.0
2009-01-14 21:06:00,88.955,88.98,88.955,88.98,240600000.0
2009-01-14 21:07:00,88.98,88.98,88.955,88.965,451000000.0
2009-01-14 21:08:00,88.975,89.015,88.955,89.0,810600001.0
2009-01-14 21:09:00,89.005,89.055,88.955,89.055,730800000.0
2009-01-14 21:10:00,89.055,89.09,89.045,89.09,465000000.0
2009-01-14 21:11:00,89.085,89.14,89.085,89.12,504000000.0
2009-01-14 21:12:00,89.12,89.12,89.075,89.09,730200001.0
2009-01-14 21:13:00,89.09,89.12,89.085,89.11,308000000.0
2009-01-14 21:14:00,89.105,89.11,89.07,89.1,458600000.0
2009-01-14 21:15:00,89.105,89.115,89.085,89.085,497600001.0
2009-01-14 21:16:00,89.085,89.09,89.06,89.075,258200000.0
2009-01-14 21:17:00,89.075,89.09,89.055,89.085,369000001.0
2009-01-14 21:18:00,89.08,89.09,89.075,89.09,467400000.0
2009-01-14 21:19:00,89.09,89.095,89.055,89.085,347800001.0
2009-01-14 21:20:00,89.08,89.085,89.07,89.08,152600000.0
2009-01-14 21:21:00,89.075,89.095,89.075,89.09,210800001.0
2009-01-14 21:22:00,89.09,89.1,89.06,89.065,239999999.0
2009-01-14 21:23:00,89.065,89.065,89.025,89.025,426400001.0
2009-01-14 21:24:00,89.03,89.03,89.005,89.03,577400000.0
2009-01-14 21:25:00,89.03,89.03,89.015,89.03,443400000.0
2009-01-14 21:26:00,89.03,89.08,89.03,89.08,603800001.0
2009-01-14 21:27:00,89.08,89.08,89.05,89.07,530600000.0
2009-01-14 21:28:00,89.08,89.11,89.08,89.1,372800001.0
2009-01-14 21:29:00,89.105,89.13,89.1,89.12,930200001.0
2009-01-14 21:30:00,89.115,89.185,89.11,89.185,641400000.0
2009-01-14 21:31:00,89.185,89.19,89.16,89.16,773200000.0
2009-01-14 21:32:00,89.165,89.2,89.15,89.195,708700001.0
2009-01-14 21:33:00,89.19,89.195,89.17,89.175,382200000.0
2009-01-14 21:34:00,89.18,89.21,89.18,89.2,266999999.0
2009-01-14 21:35:00,89.2,89.2,89.17,89.185,202400000.0
2009-01-14 21:36:00,89.19,89.215,89.18,89.205,328600000.0
2009-01-14 21:37:00,89.205,89.235,89.205,89.235,249800000.0
2009-01-14 21:38:00,89.23,89.235,89.175,89.18,572900001.0
2009-01-14 21:39:00,89.17,89.18,89.14,89.165,532300000.0
2009-01-14 21:40:00,89.17,89.19,89.165,89.175,384400000.0
2009-01-14 21:41:00,89.17,89.175,89.15,89.16,760000001.0
2009-01-14 21:42:00,89.165,89.175,89.155,89.165,551600000.0
2009-01-14 21:43:00,89.165,89.19,89.165,89.185,411200000.0
2009-01-14 21:44:00,89.185,89.245,89.18,89.235,451599999.0
2009-01-14 21:45:00,89.24,89.24,89.145,89.155,612400002.0
2009-01-14 21:46:00,89.155,89.195,89.13,89.18,510999999.0
2009-01-14 21:47:00,89.18,89.185,89.135,89.145,288900000.0
2009-01-14 21:48:00,89.14,89.145,89.115,89.13,416000001.0
2009-01-14 21:49:00,89.13,89.14,89.12,89.125,251800001.0
2009-01-14 21:50:00,89.125,89.125,89.11,89.11,425600000.0
2009-01-14 21:51:00,89.11,89.12,89.095,89.11,325599998.0
2009-01-14 21:52:00,89.105,89.11,89.095,89.095,144000000.0
2009-01-14 21:53:00,89.09,89.125,89.09,89.105,287800000.0
2009-01-14 21:54:00,89.105,89.115,89.1,89.105,139700000.0
2009-01-14 21:55:00,89.1,89.1,89.1,89.1,70400000.0
2009-01-14 21:56:00,89.11,89.13,89.1,89.125,234400000.0
2009-01-14 21:57:00,89.125,89.125,89.12,89.12,157600000.0
2009-01-14 21:58:00,89.12,89.13,89.12,89.125,117400000.0
2009-01-14 21:59:00,89.125,89.14,89.12,89.14,346400000.0
2009-01-14 22:00:00,89.145,89.145,89.09,89.09,352000000.0
2009-01-14 22:01:00,89.085,89.085,89.05,89.075,396599999.0
2009-01-14 22:02:00,89.075,89.075,89.035,89.05,585400001.0
2009-01-14 22:03:00,89.055,89.055,89.04,89.045,513200001.0
2009-01-14 22:04:00,89.055,89.085,89.05,89.065,757399998.0
2009-01-14 22:05:00,89.065,89.075,89.04,89.04,826099999.0
2009-01-14 22:06:00,89.04,89.05,89.025,89.035,451399998.0
2009-01-14 22:07:00,89.025,89.03,88.985,89.005,361799998.0
2009-01-14 22:08:00,89.015,89.025,88.985,89.015,766200001.0
2009-01-14 22:09:00,89.015,89.04,89.015,89.025,472799992.0
2009-01-14 22:10:00,89.04,89.04,89.005,89.015,253999999.0
2009-01-14 22:11:00,89.015,89.015,89.01,89.015,415200000.0
2009-01-14 22:12:00,89.01,89.02,88.985,88.995,710500000.0
2009-01-14 22:13:00,88.985,89.0,88.97,88.98,206199999.0
2009-01-14 22:14:00,88.98,89.01,88.98,88.985,290000000.0
2009-01-14 22:15:00,88.99,89.0,88.935,88.935,514399998.0
2009-01-14 22:16:00,88.935,88.96,88.915,88.935,330400000.0
2009-01-14 22:17:00,88.935,88.955,88.915,88.945,469199999.0
2009-01-14 22:18:00,88.95,88.99,88.95,88.975,300200000.0
2009-01-14 22:19:00,88.985,88.985,88.96,88.98,244200000.0
2009-01-14 22:20:00,88.985,89.06,88.98,89.055,385199999.0
2009-01-14 22:21:00,89.06,89.12,89.055,89.115,338000000.0
2009-01-14 22:22:00,89.115,89.155,89.1,89.155,453999998.0
2009-01-14 22:23:00,89.155,89.155,89.115,89.14,549699999.0
2009-01-14 22:24:00,89.14,89.14,89.12,89.13,248600000.0
2009-01-14 22:25:00,89.12,89.135,89.105,89.125,580599996.0
2009-01-14 22:26:00,89.125,89.13,89.115,89.125,746099998.0
2009-01-14 22:27:00,89.125,89.13,89.085,89.09,526799998.0
2009-01-14 22:28:00,89.09,89.105,89.085,89.09,544999999.0
2009-01-14 22:29:00,89.085,89.1,89.07,89.08,396000000.0
2009-01-14 22:30:00,89.08,89.08,89.065,89.08,492600000.0
2009-01-14 22:31:00,89.08,89.105,89.075,89.1,517000000.0
2009-01-14 22:32:00,89.095,89.105,89.075,89.105,1056600004.0
2009-01-14 22:33:00,89.105,89.105,89.09,89.1,325400000.0
2009-01-14 22:34:00,89.105,89.11,89.1,89.1,205800000.0
2009-01-14 22:35:00,89.1,89.105,89.08,89.08,573400001.0
2009-01-14 22:36:00,89.085,89.105,89.07,89.08,356400000.0
2009-01-14 22:37:00,89.08,89.085,89.05,89.06,322800001.0
2009-01-14 22:38:00,89.055,89.06,89.055,89.06,852599995.0
2009-01-14 22:39:00,89.06,89.06,89.005,89.02,494799997.0
2009-01-14 22:40:00,89.02,89.025,88.985,89.005,621000001.0
2009-01-14 22:41:00,89.01,89.025,88.99,89.0,225999999.0
2009-01-14 22:42:00,89.0,89.03,88.985,89.015,426200001.0
2009-01-14 22:43:00,89.02,89.025,88.965,89.005,455700000.0
2009-01-14 22:44:00,89.0,89.0,88.935,88.975,795000000.0
2009-01-14 22:45:00,88.975,88.975,88.91,88.915,466199999.0
2009-01-14 22:46:00,88.915,88.95,88.915,88.95,526300000.0
2009-01-14 22:47:00,88.95,89.0,88.935,89.0,751000000.0
2009-01-14 22:48:00,88.995,89.025,88.98,88.985,612399998.0
2009-01-14 22:49:00,88.995,89.02,88.995,88.995,410400001.0
2009-01-14 22:50:00,89.0,89.03,89.0,89.03,242300000.0
2009-01-14 22:51:00,89.025,89.045,89.025,89.04,113200000.0
2009-01-14 22:52:00,89.04,89.08,89.04,89.075,160100000.0
2009-01-14 22:53:00,89.08,89.09,89.05,89.08,96800000.0
2009-01-14 22:54:00,89.08,89.08,89.045,89.045,200600000.0
2009-01-14 22:55:00,89.045,89.07,89.045,89.045,349000000.0
2009-01-14 22:56:00,89.045,89.065,89.045,89.065,204000000.0
2009-01-14 22:57:00,89.065,89.085,89.045,89.055,347999999.0
2009-01-14 22:58:00,89.045,89.055,89.02,89.02,300800000.0
2009-01-14 22:59:00,89.025,89.05,89.025,89.045,274799999.0
2009-01-14 23:00:00,89.045,89.065,89.04,89.055,279700000.0
2009-01-14 23:01:00,89.055,89.07,89.05,89.07,196400000.0
2009-01-14 23:02:00,89.065,89.085,89.065,89.075,227600000.0
2009-01-14 23:03:00,89.075,89.075,89.05,89.06,391800000.0
2009-01-14 23:04:00,89.07,89.1,89.07,89.1,116600000.0
2009-01-14 23:05:00,89.1,89.11,89.095,89.1,74100000.0
2009-01-14 23:06:00,89.11,89.135,89.1,89.1,135000000.0
2009-01-14 23:07:00,89.125,89.14,89.125,89.14,24000000.0
2009-01-14 23:08:00,89.14,89.15,89.135,89.14,96200000.0
2009-01-14 23:09:00,89.15,89.155,89.14,89.15,84000000.0
2009-01-14 23:10:00,89.15,89.16,89.15,89.16,31200000.0
2009-01-14 23:11:00,89.155,89.16,89.135,89.16,90800000.0
2009-01-14 23:12:00,89.165,89.165,89.155,89.155,30400000.0
2009-01-14 23:13:00,89.155,89.16,89.135,89.14,79400000.0
2009-01-14 23:14:00,89.155,89.16,89.14,89.155,48000000.0
2009-01-14 23:15:00,89.15,89.15,89.13,89.135,186400000.0
2009-01-14 23:16:00,89.135,89.145,89.1,89.1,119400001.0
2009-01-14 23:17:00,89.1,89.135,89.1,89.105,304600000.0
2009-01-14 23:18:00,89.105,89.115,89.085,89.085,135000000.0
2009-01-14 23:19:00,89.085,89.09,89.075,89.075,391400000.0
2009-01-14 23:20:00,89.075,89.115,89.075,89.115,243600000.0
2009-01-14 23:21:00,89.115,89.12,89.11,89.115,172400000.0
2009-01-14 23:22:00,89.11,89.115,89.11,89.115,24000000.0
2009-01-14 23:23:00,89.115,89.125,89.115,89.125,44600000.0
2009-01-14 23:24:00,89.14,89.15,89.135,89.135,132000001.0
2009-01-14 23:25:00,89.125,89.125,89.125,89.125,24800000.0
2009-01-14 23:26:00,89.12,89.12,89.095,89.095,47000001.0
2009-01-14 23:27:00,89.095,89.1,89.09,89.1,130800002.0
2009-01-14 23:28:00,89.1,89.1,89.08,89.08,32200000.0
2009-01-14 23:29:00,89.08,89.105,89.08,89.095,37800000.0
2009-01-14 23:30:00,89.05,89.065,89.05,89.065,39400000.0
2009-01-14 23:31:00,89.075,89.085,89.075,89.085,23000000.0
2009-01-14 23:32:00,89.085,89.085,89.075,89.075,36000000.0
2009-01-14 23:33:00,89.075,89.075,89.075,89.075,7200000.0
2009-01-14 23:34:00,89.09,89.09,89.07,89.08,104600000.0
2009-01-14 23:35:00,89.075,89.075,89.045,89.05,253800001.0
2009-01-14 23:36:00,89.055,89.065,89.035,89.045,516200000.0
2009-01-14 23:37:00,89.045,89.05,89.04,89.045,151600000.0
2009-01-14 23:38:00,89.045,89.045,88.985,88.99,191900000.0
2009-01-14 23:39:00,88.99,89.03,88.97,88.98,288199999.0
2009-01-14 23:40:00,88.98,89.05,88.98,89.015,558400000.0
2009-01-14 23:41:00,89.02,89.055,89.015,89.03,211399999.0
2009-01-14 23:42:00,89.03,89.035,89.0,89.01,280600000.0
2009-01-14 23:43:00,89.01,89.01,88.985,89.01,213400000.0
2009-01-14 23:44:00,89.015,89.015,88.95,88.95,495599999.0
2009-01-14 23:45:00,88.95,89.11,88.95,89.06,726799999.0
2009-01-14 23:46:00,89.06,89.07,89.01,89.01,123000000.0
2009-01-14 23:47:00,89.01,89.05,89.01,89.04,117799999.0
2009-01-14 23:48:00,89.035,89.035,89.03,89.035,54200000.0
2009-01-14 23:49:00,89.03,89.03,89.03,89.03,72600000.0
2009-01-14 23:50:00,89.03,89.045,89.03,89.03,89600000.0
2009-01-14 23:51:00,89.03,89.04,89.03,89.04,46800000.0
2009-01-14 23:52:00,89.04,89.04,89.04,89.04,2400000.0
2009-01-14 23:53:00,89.04,89.055,89.035,89.035,32000000.0
2009-01-14 23:54:00,89.035,89.035,89.035,89.035,60800000.0
2009-01-14 23:55:00,89.035,89.035,88.97,89.01,209000000.0
2009-01-14 23:56:00,89.01,89.025,89.01,89.02,137800000.0
2009-01-14 23:57:00,89.02,89.035,89.02,89.02,85000000.0
2009-01-14 23:58:00,89.01,89.035,89.01,89.025,229800001.0
2009-01-14 23:59:00,89.03,89.05,89.015,89.04,203800000.0
2009-01-15 00:00:00,89.04,89.05,89.03,89.03,85600000.0
2009-01-15 00:01:00,89.045,89.045,89.03,89.03,40000000.0
2009-01-15 00:02:00,89.045,89.05,89.005,89.015,163200000.0
2009-01-15 00:03:00,89.02,89.02,88.955,88.995,132800000.0
2009-01-15 00:04:00,88.995,89.0,88.97,88.995,363200000.0
2009-01-15 00:05:00,88.995,89.0,88.895,88.93,391200000.0
2009-01-15 00:06:00,88.93,88.93,88.845,88.885,301000000.0
2009-01-15 00:07:00,88.885,88.91,88.875,88.895,240000000.0
2009-01-15 00:08:00,88.895,88.91,88.88,88.905,166400000.0
2009-01-15 00:09:00,88.895,88.9,88.895,88.895,76000000.0
2009-01-15 00:10:00,88.895,88.925,88.895,88.925,85600000.0
2009-01-15 00:11:00,88.95,88.95,88.94,88.94,152200000.0
2009-01-15 00:12:00,88.92,88.93,88.885,88.9,152200000.0
2009-01-15 00:13:00,88.9,88.9,88.865,88.875,261800000.0
2009-01-15 00:14:00,88.875,88.875,88.85,88.87,161000000.0
2009-01-15 00:15:00,88.86,88.86,88.86,88.86,45600000.0
2009-01-15 00:16:00,88.86,88.86,88.86,88.86,6200000.0
2009-01-15 00:17:00,88.86,88.87,88.86,88.87,31000000.0
2009-01-15 00:18:00,88.87,88.87,88.87,88.87,6200000.0
2009-01-15 00:19:00,88.875,88.89,88.87,88.88,187400000.0
2009-01-15 00:20:00,88.88,88.92,88.88,88.915,182600001.0
2009-01-15 00:22:00,88.92,88.93,88.92,88.93,38200000.0
2009-01-15 00:23:00,88.935,88.975,88.935,88.965,113400000.0
2009-01-15 00:24:00,88.965,88.965,88.95,88.95,66000000.0
2009-01-15 00:25:00,88.945,88.945,88.94,88.945,34600000.0
2009-01-15 00:26:00,88.945,88.945,88.935,88.935,58400000.0
2009-01-15 00:27:00,88.935,88.935,88.925,88.925,133600000.0
2009-01-15 00:28:00,88.93,88.93,88.925,88.925,63600000.0
2009-01-15 00:29:00,88.93,88.945,88.93,88.93,183600000.0
2009-01-15 00:30:00,88.935,88.945,88.93,88.93,87400000.0
2009-01-15 00:31:00,88.93,88.93,88.915,88.915,87400000.0
2009-01-15 00:32:00,88.915,88.915,88.915,88.915,14200000.0
2009-01-15 00:33:00,88.925,88.925,88.92,88.925,40200001.0
2009-01-15 00:34:00,88.92,88.92,88.92,88.92,106000000.0
2009-01-15 00:35:00,88.92,88.92,88.92,88.92,76400000.0
2009-01-15 00:36:00,88.92,88.94,88.92,88.92,134400000.0
2009-01-15 00:37:00,88.9,88.9,88.89,88.9,116800000.0
2009-01-15 00:38:00,88.925,88.935,88.925,88.93,116800000.0
2009-01-15 00:39:00,88.925,88.925,88.89,88.89,182400001.0
2009-01-15 00:40:00,88.895,88.91,88.895,88.905,211200000.0
2009-01-15 00:41:00,88.9,88.9,88.88,88.89,129200000.0
2009-01-15 00:42:00,88.895,88.895,88.895,88.895,12400000.0
2009-01-15 00:43:00,88.895,88.9,88.89,88.89,64400000.0
2009-01-15 00:44:00,88.885,88.895,88.88,88.885,172200000.0
2009-01-15 00:45:00,88.89,88.9,88.88,88.88,155400001.0
2009-01-15 00:46:00,88.88,88.89,88.865,88.89,115400000.0
2009-01-15 00:47:00,88.89,88.89,88.87,88.89,40800000.0
2009-01-15 00:48:00,88.87,88.89,88.865,88.88,43000000.0
2009-01-15 00:49:00,88.88,88.885,88.88,88.885,70600001.0
2009-01-15 00:50:00,88.89,88.91,88.89,88.91,53800000.0
2009-01-15 00:51:00,88.915,88.915,88.9,88.905,256200001.0
2009-01-15 00:52:00,88.905,88.905,88.905,88.905,18200001.0
2009-01-15 00:53:00,88.905,88.905,88.875,88.88,172000000.0
2009-01-15 00:54:00,88.885,88.9,88.88,88.89,245600000.0
2009-01-15 00:55:00,88.89,88.905,88.885,88.9,213400000.0
2009-01-15 00:56:00,88.9,88.9,88.89,88.9,123200001.0
2009-01-15 00:57:00,88.895,88.91,88.88,88.9,267000000.0
2009-01-15 00:58:00,88.9,88.91,88.9,88.91,29000000.0
2009-01-15 00:59:00,88.915,88.915,88.915,88.915,24800000.0
2009-01-15 01:00:00,88.915,88.915,88.915,88.915,25800000.0
2009-01-15 01:01:00,88.915,88.915,88.895,88.905,214200000.0
2009-01-15 01:02:00,88.905,88.905,88.9,88.9,23600000.0
2009-01-15 01:03:00,88.9,88.9,88.895,88.9,61800000.0
2009-01-15 01:04:00,89.21,89.22,89.2,89.22,39200000.0
2009-01-15 01:05:00,88.905,88.915,88.905,88.915,39200000.0
2009-01-15 01:06:00,88.915,88.92,88.915,88.92,46600000.0
2009-01-15 01:07:00,88.92,88.93,88.92,88.925,24400000.0
2009-01-15 01:08:00,88.935,88.95,88.925,88.935,229799998.0
2009-01-15 01:09:00,88.93,88.94,88.93,88.94,86000000.0
2009-01-15 01:10:00,88.94,88.94,88.935,88.935,77200000.0
2009-01-15 01:11:00,88.935,88.935,88.935,88.935,2400000.0
2009-01-15 01:12:00,88.93,88.935,88.925,88.935,69800000.0
2009-01-15 01:13:00,88.935,88.935,88.93,88.93,38800000.0
2009-01-15 01:14:00,88.93,88.935,88.915,88.93,87600000.0
2009-01-15 01:15:00,88.93,88.94,88.925,88.925,123600000.0
2009-01-15 01:16:00,88.925,88.93,88.925,88.93,47400000.0
2009-01-15 01:17:00,88.925,88.935,88.925,88.93,59000000.0
2009-01-15 01:18:00,88.935,88.94,88.93,88.94,27200000.0
2009-01-15 01:19:00,88.94,88.94,88.93,88.93,12000000.0
2009-01-15 01:20:00,88.935,88.935,88.93,88.93,11200000.0
2009-01-15 01:21:00,88.93,88.93,88.93,88.93,2400000.0
2009-01-15 01:22:00,88.925,88.925,88.885,88.905,169800001.0
2009-01-15 01:23:00,88.905,88.915,88.88,88.9,312600000.0
2009-01-15 01:24:00,88.905,88.905,88.885,88.9,66200000.0
2009-01-15 01:25:00,88.905,88.905,88.905,88.905,4800000.0
2009-01-15 01:26:00,88.905,88.915,88.905,88.91,119200000.0
2009-01-15 01:27:00,88.92,88.925,88.91,88.925,67000000.0
2009-01-15 01:28:00,88.92,88.925,88.91,88.915,250200000.0
2009-01-15 01:29:00,88.925,88.945,88.91,88.94,302200002.0
2009-01-15 01:30:00,88.935,88.955,88.915,88.92,503200000.0
2009-01-15 01:31:00,88.92,88.94,88.915,88.915,224300000.0
2009-01-15 01:32:00,88.915,88.92,88.905,88.905,147600000.0
2009-01-15 01:33:00,88.905,88.92,88.905,88.905,257000000.0
2009-01-15 01:34:00,88.905,88.905,88.895,88.9,188600000.0
2009-01-15 01:35:00,88.9,88.9,88.89,88.9,110000000.0
2009-01-15 01:36:00,88.9,88.905,88.88,88.88,326000000.0
2009-01-15 01:37:00,88.88,88.895,88.88,88.895,182399999.0
2009-01-15 01:38:00,88.895,88.905,88.89,88.905,91200000.0
2009-01-15 01:39:00,88.905,88.945,88.905,88.945,156000002.0
2009-01-15 01:40:00,88.95,88.95,88.94,88.945,24000000.0
2009-01-15 01:41:00,88.945,88.955,88.895,88.95,630600000.0
2009-01-15 01:42:00,88.95,88.99,88.95,88.955,482400000.0
2009-01-15 01:43:00,88.955,89.01,88.95,89.0,541799999.0
2009-01-15 01:44:00,89.0,89.005,88.975,89.005,466999999.0
2009-01-15 01:45:00,89.005,89.075,89.0,89.06,633000000.0
2009-01-15 01:46:00,89.06,89.095,89.055,89.075,562400001.0
2009-01-15 01:47:00,89.075,89.08,89.06,89.065,751000006.0
2009-01-15 01:48:00,89.065,89.1,89.06,89.085,535799999.0
2009-01-15 01:49:00,89.09,89.13,89.08,89.12,216800000.0
2009-01-15 01:50:00,89.12,89.14,89.09,89.13,520000002.0
2009-01-15 01:51:00,89.13,89.14,89.11,89.135,262500000.0
2009-01-15 01:52:00,89.135,89.14,89.07,89.12,1244300003.0
2009-01-15 01:53:00,89.11,89.11,89.075,89.09,959100002.0
2009-01-15 01:54:00,89.09,89.15,89.09,89.15,463200002.0
2009-01-15 01:55:00,89.145,89.195,89.1,89.15,953800000.0
2009-01-15 01:56:00,89.165,89.17,89.07,89.125,495000000.0
2009-01-15 01:57:00,89.12,89.12,89.105,89.12,246600000.0
2009-01-15 01:58:00,89.12,89.17,89.115,89.17,535200001.0
2009-01-15 01:59:00,89.165,89.165,89.13,89.13,590600000.0
2009-01-15 02:00:00,89.135,89.185,89.13,89.16,745400003.0
2009-01-15 02:01:00,89.16,89.205,89.16,89.195,1125799999.0
2009-01-15 02:02:00,89.195,89.225,89.155,89.22,976199994.0
2009-01-15 02:03:00,89.22,89.245,89.22,89.225,253600000.0
2009-01-15 02:04:00,89.225,89.225,89.2,89.22,285800000.0
2009-01-15 02:05:00,89.215,89.225,89.18,89.185,111799999.0
2009-01-15 02:06:00,89.195,89.195,89.125,89.125,677600005.0
2009-01-15 02:07:00,89.13,89.165,89.13,89.155,238500000.0
2009-01-15 02:08:00,89.155,89.17,89.145,89.15,317400002.0
2009-01-15 02:09:00,89.16,89.175,89.16,89.175,36600000.0
2009-01-15 02:10:00,89.175,89.195,89.175,89.19,188400002.0
2009-01-15 02:11:00,89.185,89.185,89.17,89.175,371400002.0
2009-01-15 02:12:00,89.175,89.18,89.15,89.15,457000001.0
2009-01-15 02:13:00,89.145,89.165,89.145,89.155,384600000.0
2009-01-15 02:14:00,89.16,89.175,89.15,89.165,463200000.0
2009-01-15 02:15:00,89.16,89.2,89.16,89.19,368600002.0
2009-01-15 02:16:00,89.185,89.185,89.165,89.17,353800000.0
2009-01-15 02:17:00,89.18,89.18,89.145,89.15,118600000.0
2009-01-15 02:18:00,89.145,89.15,89.055,89.085,404800000.0
2009-01-15 02:19:00,89.085,89.12,89.085,89.1,614399999.0
2009-01-15 02:20:00,89.1,89.165,89.1,89.16,954000002.0
2009-01-15 02:21:00,89.16,89.17,89.145,89.155,441400000.0
2009-01-15 02:22:00,89.15,89.155,89.14,89.155,437800004.0
2009-01-15 02:23:00,89.155,89.17,89.145,89.165,556200000.0
2009-01-15 02:24:00,89.165,89.2,89.155,89.195,670600003.0
2009-01-15 02:25:00,89.195,89.235,89.19,89.22,482800001.0
2009-01-15 02:26:00,89.225,89.225,89.175,89.18,320200001.0
2009-01-15 02:27:00,89.18,89.18,89.17,89.17,123400000.0
2009-01-15 02:28:00,89.17,89.18,89.165,89.175,116999999.0
2009-01-15 02:29:00,89.18,89.18,89.135,89.15,270000000.0
2009-01-15 02:30:00,89.15,89.175,89.14,89.16,480800000.0
2009-01-15 02:31:00,89.16,89.18,89.13,89.14,769800001.0
2009-01-15 02:32:00,89.145,89.155,89.13,89.15,328100000.0
2009-01-15 02:33:00,89.15,89.165,89.15,89.15,384000000.0
2009-01-15 02:34:00,89.15,89.155,89.125,89.135,283900000.0
2009-01-15 02:35:00,89.135,89.15,89.11,89.11,237200000.0
2009-01-15 02:36:00,89.115,89.135,89.11,89.11,248200000.0
2009-01-15 02:37:00,89.11,89.13,89.105,89.105,416600001.0
2009-01-15 02:38:00,89.105,89.13,89.105,89.12,331400000.0
2009-01-15 02:39:00,89.125,89.125,89.115,89.12,140200000.0
2009-01-15 02:40:00,89.12,89.15,89.12,89.15,201400000.0
2009-01-15 02:41:00,89.15,89.15,89.13,89.14,267000000.0
2009-01-15 02:42:00,89.145,89.155,89.145,89.155,167800000.0
2009-01-15 02:43:00,89.155,89.21,89.155,89.18,274800000.0
2009-01-15 02:44:00,89.18,89.19,89.175,89.18,242400000.0
2009-01-15 02:45:00,89.18,89.18,89.17,89.18,32600000.0
2009-01-15 02:46:00,89.18,89.22,89.18,89.22,116400000.0
2009-01-15 02:47:00,89.22,89.225,89.22,89.22,99000000.0
2009-01-15 02:48:00,89.22,89.22,89.19,89.195,147200000.0
2009-01-15 02:49:00,89.195,89.23,89.195,89.215,230200000.0
2009-01-15 02:50:00,89.215,89.225,89.21,89.225,41200000.0
2009-01-15 02:51:00,89.22,89.225,89.195,89.195,290100000.0
2009-01-15 02:52:00,89.195,89.225,89.195,89.21,141899999.0
2009-01-15 02:53:00,89.21,89.24,89.205,89.205,421000001.0
2009-01-15 02:54:00,89.21,89.22,89.195,89.195,236600000.0
2009-01-15 02:55:00,89.21,89.21,89.165,89.195,747700004.0
2009-01-15 02:56:00,89.195,89.2,89.175,89.175,667200001.0
2009-01-15 02:57:00,89.18,89.185,89.17,89.175,429000000.0
2009-01-15 02:58:00,89.175,89.18,89.155,89.155,843000000.0
2009-01-15 02:59:00,89.165,89.175,89.16,89.175,287600000.0
2009-01-15 03:00:00,89.175,89.185,89.165,89.18,341600000.0
2009-01-15 03:01:00,89.18,89.185,89.15,89.155,746400010.0
2009-01-15 03:02:00,89.16,89.17,89.145,89.155,223800001.0
2009-01-15 03:03:00,89.15,89.165,89.14,89.165,350800003.0
2009-01-15 03:04:00,89.155,89.165,89.14,89.155,294600000.0
2009-01-15 03:05:00,89.145,89.15,89.125,89.135,263400000.0
2009-01-15 03:06:00,89.135,89.155,89.13,89.15,169200000.0
2009-01-15 03:07:00,89.15,89.165,89.145,89.145,216400000.0
2009-01-15 03:08:00,89.155,89.165,89.155,89.155,212800000.0
2009-01-15 03:09:00,89.155,89.16,89.15,89.155,214400000.0
2009-01-15 03:10:00,89.15,89.165,89.15,89.165,242600000.0
2009-01-15 03:11:00,89.16,89.165,89.16,89.16,195800000.0
2009-01-15 03:12:00,89.16,89.165,89.16,89.16,287200000.0
2009-01-15 03:13:00,89.165,89.18,89.16,89.16,212600000.0
2009-01-15 03:14:00,89.165,89.175,89.125,89.125,296000000.0
2009-01-15 03:15:00,89.125,89.16,89.12,89.13,289200001.0
2009-01-15 03:16:00,89.12,89.165,89.12,89.165,310900000.0
2009-01-15 03:17:00,89.165,89.175,89.145,89.17,113300000.0
2009-01-15 03:18:00,89.17,89.185,89.17,89.185,145800000.0
2009-01-15 03:19:00,89.185,89.185,89.17,89.17,340599999.0
2009-01-15 03:20:00,89.17,89.18,89.17,89.17,86800000.0
2009-01-15 03:21:00,89.17,89.185,89.17,89.18,107400000.0
2009-01-15 03:22:00,89.195,89.22,89.19,89.21,162600000.0
2009-01-15 03:23:00,89.205,89.22,89.19,89.195,301800000.0
2009-01-15 03:24:00,89.195,89.195,89.16,89.17,342200000.0
2009-01-15 03:25:00,89.17,89.195,89.17,89.195,238000000.0
2009-01-15 03:26:00,89.2,89.235,89.2,89.22,387400000.0
2009-01-15 03:27:00,89.22,89.235,89.215,89.215,322400000.0
2009-01-15 03:28:00,89.225,89.245,89.215,89.23,121000000.0
2009-01-15 03:29:00,89.23,89.24,89.21,89.21,168000000.0
2009-01-15 03:30:00,89.21,89.225,89.21,89.22,30200000.0
2009-01-15 03:31:00,89.22,89.23,89.22,89.23,74400000.0
2009-01-15 03:32:00,89.23,89.235,89.225,89.225,67400000.0
2009-01-15 03:33:00,89.22,89.23,89.22,89.225,93600000.0
2009-01-15 03:34:00,89.225,89.225,89.205,89.21,168600000.0
2009-01-15 03:35:00,89.215,89.23,89.21,89.22,156800000.0
2009-01-15 03:36:00,89.215,89.215,89.2,89.2,338000000.0
2009-01-15 03:37:00,89.2,89.21,89.19,89.19,148800000.0
2009-01-15 03:38:00,89.195,89.195,89.18,89.185,121800000.0
2009-01-15 03:39:00,89.185,89.19,89.185,89.19,45600000.0
2009-01-15 03:40:00,89.185,89.195,89.18,89.18,213600000.0
2009-01-15 03:41:00,89.18,89.185,89.17,89.175,393600000.0
2009-01-15 03:42:00,89.175,89.18,89.17,89.18,113800000.0
2009-01-15 03:43:00,89.19,89.205,89.19,89.2,57000000.0
2009-01-15 03:44:00,89.205,89.215,89.175,89.18,267200000.0
2009-01-15 03:45:00,89.18,89.18,89.15,89.15,133800000.0
2009-01-15 03:46:00,89.15,89.18,89.14,89.18,240400000.0
2009-01-15 03:47:00,89.175,89.175,89.16,89.165,74600000.0
2009-01-15 03:48:00,89.165,89.18,89.16,89.175,251800000.0
2009-01-15 03:49:00,89.175,89.185,89.155,89.165,562999999.0
2009-01-15 03:50:00,89.165,89.165,89.16,89.16,192400000.0
2009-01-15 03:51:00,89.165,89.165,89.14,89.15,344600001.0
2009-01-15 03:52:00,89.15,89.15,89.06,89.07,788700001.0
2009-01-15 03:53:00,89.075,89.13,89.075,89.12,810799998.0
2009-01-15 03:54:00,89.115,89.115,89.11,89.11,83000000.0
2009-01-15 03:55:00,89.11,89.115,89.1,89.1,110600000.0
2009-01-15 03:56:00,89.1,89.105,89.09,89.09,60400000.0
2009-01-15 03:57:00,89.095,89.095,89.03,89.03,366400003.0
2009-01-15 03:58:00,89.03,89.06,89.03,89.05,262800001.0
2009-01-15 03:59:00,89.05,89.065,89.05,89.055,104600000.0
2009-01-15 04:00:00,89.055,89.075,89.045,89.045,514400000.0
2009-01-15 04:01:00,89.05,89.055,89.005,89.005,418400002.0
2009-01-15 04:02:00,89.0,89.035,89.0,89.035,563600001.0
2009-01-15 04:03:00,89.035,89.04,89.03,89.04,128999999.0
2009-01-15 04:04:00,89.04,89.05,89.03,89.03,80600000.0
2009-01-15 04:05:00,89.035,89.035,88.985,88.995,299700000.0
2009-01-15 04:06:00,88.99,88.99,88.95,88.965,323800002.0
2009-01-15 04:07:00,88.965,88.98,88.955,88.965,375600001.0
2009-01-15 04:08:00,88.97,89.03,88.97,89.025,308000000.0
2009-01-15 04:09:00,89.025,89.025,89.015,89.015,113399999.0
2009-01-15 04:10:00,89.015,89.015,88.965,88.965,493000000.0
2009-01-15 04:11:00,88.97,88.98,88.97,88.975,91800000.0
2009-01-15 04:12:00,88.975,89.01,88.97,88.995,549600004.0
2009-01-15 04:13:00,88.995,88.995,88.985,88.995,44000000.0
2009-01-15 04:14:00,88.995,89.005,88.99,88.99,109000000.0
2009-01-15 04:15:00,88.995,89.05,88.985,89.01,299200001.0
2009-01-15 04:16:00,89.015,89.02,88.985,89.005,265200003.0
2009-01-15 04:17:00,89.0,89.015,89.0,89.005,109200001.0
2009-01-15 04:18:00,89.005,89.02,89.005,89.015,154200001.0
2009-01-15 04:19:00,89.015,89.02,89.01,89.015,14400000.0
2009-01-15 04:20:00,89.015,89.025,89.015,89.025,77800000.0
2009-01-15 04:21:00,89.025,89.04,89.025,89.04,38800000.0
2009-01-15 04:22:00,89.04,89.05,89.04,89.045,106000000.0
2009-01-15 04:23:00,89.045,89.05,89.035,89.05,58600001.0
2009-01-15 04:24:00,89.05,89.05,89.025,89.03,174800001.0
2009-01-15 04:25:00,89.025,89.05,89.02,89.045,96400000.0
2009-01-15 04:26:00,89.045,89.045,89.025,89.04,176000001.0
2009-01-15 04:27:00,89.04,89.055,89.03,89.04,170800000.0
2009-01-15 04:28:00,89.04,89.04,89.015,89.02,136000000.0
2009-01-15 04:29:00,89.02,89.05,89.02,89.045,168000000.0
2009-01-15 04:30:00,89.045,89.045,89.03,89.035,134000000.0
2009-01-15 04:31:00,89.04,89.06,89.035,89.045,106400000.0
2009-01-15 04:32:00,89.04,89.045,89.04,89.04,12000000.0
2009-01-15 04:33:00,89.04,89.04,89.03,89.035,82400000.0
2009-01-15 04:34:00,89.035,89.045,89.035,89.04,110800000.0
2009-01-15 04:35:00,89.04,89.06,89.015,89.025,209600000.0
2009-01-15 04:36:00,89.02,89.02,88.955,88.96,220000000.0
2009-01-15 04:37:00,88.96,88.995,88.955,88.995,401100000.0
2009-01-15 04:38:00,88.99,88.995,88.975,88.99,94000000.0
2009-01-15 04:39:00,88.985,88.995,88.985,88.995,168800000.0
2009-01-15 04:40:00,88.99,89.005,88.99,88.995,104000000.0
2009-01-15 04:41:00,88.995,89.025,88.995,89.025,226800000.0
2009-01-15 04:42:00,89.025,89.035,89.025,89.03,72000000.0
2009-01-15 04:43:00,89.03,89.045,89.03,89.04,42400000.0
2009-01-15 04:44:00,89.04,89.04,89.025,89.03,58400000.0
2009-01-15 04:45:00,89.025,89.035,89.025,89.03,69600000.0
2009-01-15 04:46:00,89.03,89.045,89.015,89.015,245600000.0
2009-01-15 04:47:00,89.015,89.025,89.01,89.025,134400000.0
2009-01-15 04:48:00,89.03,89.035,88.955,88.96,492200000.0
2009-01-15 04:49:00,88.955,88.97,88.92,88.955,509400001.0
2009-01-15 04:50:00,88.96,88.975,88.915,88.93,252000001.0
2009-01-15 04:51:00,88.925,88.925,88.9,88.915,388000003.0
2009-01-15 04:52:00,88.92,88.955,88.91,88.945,240200000.0
2009-01-15 04:53:00,88.945,88.95,88.92,88.93,246600000.0
2009-01-15 04:54:00,88.93,88.935,88.925,88.93,49600000.0
2009-01-15 04:55:00,88.935,88.935,88.93,88.935,118000000.0
2009-01-15 04:56:00,88.94,88.94,88.94,88.94,16800000.0
2009-01-15 04:57:00,88.94,88.955,88.94,88.95,62400000.0
2009-01-15 04:58:00,88.955,88.955,88.945,88.95,130400000.0
2009-01-15 04:59:00,88.955,88.975,88.95,88.96,127800000.0
2009-01-15 05:00:00,88.96,88.97,88.96,88.965,36000000.0
2009-01-15 05:01:00,88.97,88.98,88.965,88.98,110400000.0
2009-01-15 05:02:00,88.99,88.995,88.975,88.99,96800000.0
2009-01-15 05:03:00,88.995,89.015,88.995,89.005,249200000.0
2009-01-15 05:04:00,89.005,89.015,88.99,88.995,187000000.0
2009-01-15 05:05:00,88.99,88.99,88.95,88.96,153800000.0
2009-01-15 05:06:00,88.96,88.98,88.96,88.98,161600000.0
2009-01-15 05:07:00,88.98,89.0,88.98,89.0,118200000.0
2009-01-15 05:08:00,88.995,88.995,88.955,88.975,384399999.0
2009-01-15 05:09:00,88.82,88.83,88.82,88.82,2400000.0
2009-01-15 05:10:00,88.975,88.975,88.975,88.975,2400000.0
2009-01-15 05:11:00,88.97,88.985,88.955,88.985,425800001.0
2009-01-15 05:12:00,88.98,88.985,88.965,88.975,317600001.0
2009-01-15 05:13:00,88.98,88.98,88.98,88.98,7200000.0
2009-01-15 05:14:00,88.98,88.98,88.97,88.97,50000000.0
2009-01-15 05:15:00,88.975,89.015,88.975,89.005,117800000.0
2009-01-15 05:16:00,89.005,89.01,88.995,88.995,139200000.0
2009-01-15 05:17:00,89.0,89.01,89.0,89.01,45600000.0
2009-01-15 05:18:00,89.01,89.01,89.0,89.01,71200000.0
2009-01-15 05:19:00,89.005,89.005,88.985,88.995,162000000.0
2009-01-15 05:20:00,88.995,89.015,88.995,89.01,66200000.0
2009-01-15 05:21:00,89.005,89.01,88.99,88.99,208000000.0
2009-01-15 05:22:00,88.99,88.995,88.99,88.995,19200000.0
2009-01-15 05:23:00,88.995,88.995,88.975,88.975,264200001.0
2009-01-15 05:24:00,88.975,88.975,88.97,88.97,32000000.0
2009-01-15 05:25:00,88.97,88.975,88.97,88.975,4800000.0
2009-01-15 05:26:00,88.975,88.975,88.97,88.97,79400000.0
2009-01-15 05:27:00,88.975,88.975,88.97,88.97,128400000.0
2009-01-15 05:28:00,88.97,88.975,88.95,88.95,278800000.0
2009-01-15 05:29:00,88.95,88.965,88.93,88.955,471200001.0
2009-01-15 05:30:00,88.955,88.955,88.94,88.945,102400000.0
2009-01-15 05:31:00,88.95,88.96,88.94,88.94,112600000.0
2009-01-15 05:32:00,88.94,88.945,88.93,88.93,118400000.0
2009-01-15 05:33:00,88.935,88.94,88.935,88.94,80600000.0
2009-01-15 05:34:00,88.935,88.95,88.93,88.93,157600000.0
2009-01-15 05:35:00,88.935,88.94,88.935,88.935,311000000.0
2009-01-15 05:36:00,88.935,88.96,88.93,88.95,249600000.0
2009-01-15 05:37:00,88.95,88.96,88.945,88.955,52800000.0
2009-01-15 05:38:00,88.955,88.96,88.95,88.95,48600000.0
2009-01-15 05:39:00,88.95,88.955,88.94,88.94,175800000.0
2009-01-15 05:40:00,88.94,88.945,88.935,88.935,62400000.0
2009-01-15 05:41:00,88.93,88.94,88.93,88.935,32800000.0
2009-01-15 05:42:00,88.77,88.77,88.76,88.77,22200000.0
2009-01-15 05:43:00,88.935,88.94,88.935,88.935,22200000.0
2009-01-15 05:44:00,88.935,88.94,88.93,88.93,168800000.0
2009-01-15 05:45:00,88.93,88.935,88.92,88.935,114000000.0
2009-01-15 05:46:00,88.935,88.935,88.925,88.925,24800000.0
2009-01-15 05:47:00,88.92,88.93,88.915,88.915,71600000.0
2009-01-15 05:48:00,88.915,88.925,88.915,88.915,106800001.0
2009-01-15 05:49:00,88.915,88.915,88.89,88.91,265400000.0
2009-01-15 05:50:00,88.915,88.92,88.895,88.895,333000000.0
2009-01-15 05:51:00,88.9,88.91,88.855,88.895,878800005.0
2009-01-15 05:52:00,88.895,88.905,88.865,88.865,1172000001.0
2009-01-15 05:53:00,88.875,88.89,88.86,88.875,1747199996.0
2009-01-15 05:54:00,88.87,88.88,88.87,88.88,328400005.0
2009-01-15 05:55:00,88.88,88.895,88.88,88.88,316600001.0
2009-01-15 05:56:00,88.88,88.915,88.88,88.905,940800005.0
2009-01-15 05:57:00,88.91,88.925,88.905,88.905,149800000.0
2009-01-15 05:58:00,88.905,88.915,88.905,88.915,102600000.0
2009-01-15 05:59:00,88.91,88.925,88.905,88.905,164600000.0
2009-01-15 06:00:00,88.9,88.9,88.8,88.8,841299997.0
2009-01-15 06:01:00,88.8,88.825,88.765,88.82,1072700001.0
2009-01-15 06:02:00,88.825,88.83,88.805,88.81,429000001.0
2009-01-15 06:03:00,88.81,88.845,88.81,88.845,377800000.0
2009-01-15 06:04:00,88.835,88.85,88.83,88.83,707600002.0
2009-01-15 06:05:00,88.835,88.835,88.81,88.82,486200002.0
2009-01-15 06:06:00,88.82,88.82,88.795,88.8,283200001.0
2009-01-15 06:07:00,88.805,88.82,88.8,88.82,147000001.0
2009-01-15 06:08:00,88.815,88.82,88.805,88.81,179400001.0
2009-01-15 06:09:00,88.82,88.84,88.815,88.82,248099999.0
2009-01-15 06:10:00,88.82,88.835,88.785,88.835,532500001.0
2009-01-15 06:11:00,88.835,88.835,88.79,88.8,233399999.0
2009-01-15 06:12:00,88.805,88.835,88.805,88.83,305800000.0
2009-01-15 06:13:00,88.83,88.83,88.82,88.82,71600000.0
2009-01-15 06:14:00,88.82,88.825,88.82,88.825,89600000.0
2009-01-15 06:15:00,88.825,88.825,88.815,88.825,77400000.0
2009-01-15 06:16:00,88.825,88.845,88.825,88.835,454400001.0
2009-01-15 06:17:00,88.84,88.85,88.835,88.835,273400001.0
2009-01-15 06:18:00,88.84,88.845,88.835,88.845,142000002.0
2009-01-15 06:19:00,88.845,88.85,88.845,88.85,79000000.0
2009-01-15 06:20:00,88.855,88.855,88.845,88.85,136000000.0
2009-01-15 06:21:00,88.85,88.85,88.845,88.85,287400000.0
2009-01-15 06:22:00,88.85,88.85,88.84,88.845,385200002.0
2009-01-15 06:23:00,88.845,88.85,88.845,88.85,344500000.0
2009-01-15 06:24:00,88.85,88.855,88.85,88.855,96600000.0
2009-01-15 06:25:00,88.855,88.86,88.85,88.855,140100001.0
2009-01-15 06:26:00,88.855,88.87,88.855,88.87,160999999.0
2009-01-15 06:27:00,88.87,88.87,88.86,88.87,149000000.0
2009-01-15 06:28:00,88.87,88.87,88.86,88.86,255200000.0
2009-01-15 06:29:00,88.85,88.86,88.85,88.86,146400000.0
2009-01-15 06:30:00,88.86,88.875,88.86,88.87,146400000.0
2009-01-15 06:31:00,88.87,88.87,88.865,88.865,52000000.0
2009-01-15 06:32:00,88.865,88.87,88.81,88.825,426000000.0
2009-01-15 06:33:00,88.82,88.835,88.82,88.835,434000000.0
2009-01-15 06:34:00,88.835,88.84,88.83,88.83,119799999.0
2009-01-15 06:35:00,88.83,88.84,88.825,88.825,162800000.0
2009-01-15 06:36:00,88.83,88.845,88.83,88.83,245999998.0
2009-01-15 06:37:00,88.83,88.83,88.8,88.8,287800001.0
2009-01-15 06:38:00,88.805,88.805,88.77,88.775,366200000.0
2009-01-15 06:39:00,88.775,88.785,88.76,88.77,498800000.0
2009-01-15 06:40:00,88.77,88.775,88.755,88.76,591999999.0
2009-01-15 06:41:00,88.765,88.77,88.74,88.76,295400000.0
2009-01-15 06:42:00,88.765,88.78,88.75,88.77,521400000.0
2009-01-15 06:43:00,88.77,88.795,88.77,88.785,247800000.0
2009-01-15 06:44:00,88.785,88.8,88.775,88.78,217800000.0
2009-01-15 06:45:00,88.79,88.87,88.785,88.85,931400000.0
2009-01-15 06:46:00,88.85,88.91,88.85,88.91,788299997.0
2009-01-15 06:47:00,88.91,88.97,88.91,88.935,668800003.0
2009-01-15 06:48:00,88.935,88.935,88.905,88.93,810700001.0
2009-01-15 06:49:00,88.93,88.95,88.92,88.95,364400000.0
2009-01-15 06:50:00,88.95,88.95,88.93,88.945,278000000.0
2009-01-15 06:51:00,88.945,88.945,88.925,88.925,110400000.0
2009-01-15 06:52:00,88.93,88.94,88.905,88.915,538000003.0
2009-01-15 06:53:00,88.915,88.965,88.915,88.95,358000001.0
2009-01-15 06:54:00,88.955,88.965,88.935,88.955,486000002.0
2009-01-15 06:55:00,88.955,88.985,88.945,88.965,571799999.0
2009-01-15 06:56:00,88.97,89.02,88.94,88.98,759500002.0
2009-01-15 06:57:00,88.98,88.98,88.945,88.975,483800001.0
2009-01-15 06:58:00,88.965,88.97,88.96,88.97,267600001.0
2009-01-15 06:59:00,88.975,88.975,88.94,88.94,360399999.0
2009-01-15 07:00:00,88.94,88.95,88.915,88.915,447200000.0
2009-01-15 07:01:00,88.915,88.92,88.88,88.91,414399999.0
2009-01-15 07:02:00,88.9,88.91,88.885,88.895,612399998.0
2009-01-15 07:03:00,88.905,88.915,88.895,88.905,274999999.0
2009-01-15 07:04:00,88.91,88.945,88.91,88.94,176800000.0
2009-01-15 07:05:00,88.935,88.935,88.91,88.91,323400000.0
2009-01-15 07:06:00,88.9,88.905,88.9,88.905,77600000.0
2009-01-15 07:07:00,88.905,88.905,88.905,88.905,24800000.0
2009-01-15 07:08:00,88.905,88.93,88.9,88.9,181800001.0
2009-01-15 07:09:00,88.905,88.915,88.9,88.91,262800001.0
2009-01-15 07:10:00,88.91,88.915,88.905,88.915,291500000.0
2009-01-15 07:11:00,88.915,88.915,88.91,88.91,156400000.0
2009-01-15 07:12:00,88.91,88.915,88.905,88.91,194600000.0
2009-01-15 07:13:00,88.91,88.925,88.9,88.925,123600000.0
2009-01-15 07:14:00,88.925,88.925,88.91,88.91,357600001.0
2009-01-15 07:15:00,88.91,88.94,88.91,88.94,121800000.0
2009-01-15 07:16:00,88.91,88.93,88.91,88.92,121800000.0
2009-01-15 07:17:00,88.92,88.925,88.92,88.925,25600000.0
2009-01-15 07:18:00,88.92,88.92,88.92,88.92,40600001.0
2009-01-15 07:19:00,88.92,88.92,88.915,88.92,38400000.0
2009-01-15 07:20:00,88.92,88.92,88.89,88.89,266000000.0
2009-01-15 07:21:00,88.89,88.9,88.87,88.87,270200001.0
2009-01-15 07:22:00,88.87,88.875,88.855,88.855,213200000.0
2009-01-15 07:23:00,88.845,88.855,88.835,88.85,333200000.0
2009-01-15 07:24:00,88.85,88.85,88.85,88.85,37600000.0
2009-01-15 07:25:00,88.855,88.86,88.85,88.86,189799999.0
2009-01-15 07:26:00,88.855,88.855,88.855,88.855,52000000.0
2009-01-15 07:27:00,88.855,88.86,88.855,88.86,59000001.0
2009-01-15 07:28:00,88.86,88.865,88.86,88.86,51600000.0
2009-01-15 07:29:00,88.86,88.865,88.85,88.86,172000001.0
2009-01-15 07:30:00,88.86,88.89,88.86,88.88,584800000.0
2009-01-15 07:31:00,88.89,88.89,88.87,88.875,386700001.0
2009-01-15 07:32:00,88.875,88.875,88.855,88.86,269600000.0
2009-01-15 07:33:00,88.84,88.87,88.84,88.86,56900000.0
2009-01-15 07:34:00,88.86,88.865,88.855,88.855,56900000.0
2009-01-15 07:35:00,88.85,88.86,88.85,88.86,180000001.0
2009-01-15 07:36:00,88.855,88.87,88.835,88.86,456200000.0
2009-01-15 07:37:00,88.86,88.89,88.86,88.875,521000007.0
2009-01-15 07:38:00,88.885,88.885,88.835,88.845,530000003.0
2009-01-15 07:39:00,88.845,88.875,88.845,88.855,485000001.0
2009-01-15 07:40:00,88.86,88.87,88.855,88.865,265200000.0
2009-01-15 07:41:00,88.87,88.87,88.865,88.865,18200000.0
2009-01-15 07:42:00,88.865,88.875,88.865,88.875,143800000.0
2009-01-15 07:43:00,88.88,88.88,88.875,88.875,87200000.0
2009-01-15 07:44:00,88.875,88.9,88.875,88.895,254200000.0
2009-01-15 07:45:00,88.895,88.895,88.89,88.89,52400000.0
2009-01-15 07:46:00,88.895,88.94,88.895,88.935,228000000.0
2009-01-15 07:47:00,88.935,88.955,88.935,88.945,72400000.0
2009-01-15 07:48:00,88.945,88.96,88.945,88.955,117400000.0
2009-01-15 07:49:00,88.955,88.955,88.95,88.955,63200000.0
2009-01-15 07:50:00,88.955,88.965,88.95,88.965,47500000.0
2009-01-15 07:51:00,88.965,88.965,88.96,88.96,24000000.0
2009-01-15 07:52:00,88.95,88.95,88.94,88.95,168399999.0
2009-01-15 07:53:00,88.945,88.965,88.94,88.95,205800001.0
2009-01-15 07:54:00,88.95,88.95,88.94,88.95,187600000.0
2009-01-15 07:55:00,88.95,88.96,88.94,88.95,134200000.0
2009-01-15 07:56:00,88.95,88.965,88.95,88.96,267800001.0
2009-01-15 07:57:00,88.96,88.965,88.95,88.96,162200001.0
2009-01-15 07:58:00,88.96,88.97,88.96,88.96,143200000.0
2009-01-15 07:59:00,88.955,88.965,88.95,88.965,336400001.0
2009-01-15 08:00:00,88.965,88.965,88.93,88.935,769000003.0
2009-01-15 08:01:00,88.93,88.935,88.93,88.935,231000000.0
2009-01-15 08:02:00,88.935,88.94,88.91,88.915,380200001.0
2009-01-15 08:03:00,88.915,88.92,88.89,88.895,178600000.0
2009-01-15 08:04:00,88.895,88.915,88.895,88.91,181800001.0
2009-01-15 08:05:00,88.915,88.94,88.91,88.94,125200000.0
2009-01-15 08:06:00,88.945,88.96,88.945,88.945,14400000.0
2009-01-15 08:07:00,88.945,88.955,88.94,88.95,78200000.0
2009-01-15 08:08:00,88.95,88.965,88.94,88.965,242799999.0
2009-01-15 08:09:00,88.97,88.985,88.955,88.97,252600002.0
2009-01-15 08:10:00,88.97,89.0,88.97,88.995,293500000.0
2009-01-15 08:11:00,88.99,89.0,88.985,88.985,262100000.0
2009-01-15 08:12:00,88.985,88.995,88.97,88.97,101500000.0
2009-01-15 08:13:00,88.965,88.97,88.95,88.95,63200000.0
2009-01-15 08:14:00,88.95,88.95,88.915,88.915,133000001.0
2009-01-15 08:15:00,88.92,88.95,88.915,88.945,239400000.0
2009-01-15 08:16:00,88.95,88.95,88.915,88.925,220500000.0
2009-01-15 08:17:00,88.93,88.965,88.93,88.965,263599999.0
2009-01-15 08:18:00,88.965,88.985,88.96,88.975,483299999.0
2009-01-15 08:19:00,88.975,88.995,88.97,88.99,344300000.0
2009-01-15 08:20:00,88.985,89.0,88.97,88.985,546000004.0
2009-01-15 08:21:00,88.98,88.98,88.935,88.94,615500001.0
2009-01-15 08:22:00,88.94,88.97,88.94,88.95,350100000.0
2009-01-15 08:23:00,88.95,88.955,88.95,88.955,197800000.0
2009-01-15 08:24:00,88.955,88.955,88.935,88.935,278400000.0
2009-01-15 08:25:00,88.935,88.94,88.92,88.93,606600000.0
2009-01-15 08:26:00,88.93,88.935,88.925,88.925,218000000.0
2009-01-15 08:27:00,88.925,88.93,88.915,88.93,449700001.0
2009-01-15 08:28:00,88.925,88.925,88.915,88.92,159600000.0
2009-01-15 08:29:00,88.92,88.92,88.895,88.895,240799999.0
2009-01-15 08:30:00,88.905,88.915,88.885,88.905,380800000.0
2009-01-15 08:31:00,88.905,88.905,88.885,88.885,198600000.0
2009-01-15 08:32:00,88.885,88.885,88.815,88.845,678700000.0
2009-01-15 08:33:00,88.845,88.875,88.845,88.86,407200000.0
2009-01-15 08:34:00,88.86,88.88,88.86,88.88,157600000.0
2009-01-15 08:35:00,88.875,88.9,88.87,88.875,401600000.0
2009-01-15 08:36:00,88.875,88.89,88.865,88.88,369400000.0
2009-01-15 08:37:00,88.88,88.885,88.87,88.88,206600000.0
2009-01-15 08:38:00,88.885,88.91,88.885,88.895,297800000.0
2009-01-15 08:39:00,88.895,88.915,88.895,88.91,179199999.0
2009-01-15 08:40:00,88.905,88.91,88.905,88.91,73800000.0
2009-01-15 08:41:00,88.91,88.92,88.9,88.91,173600000.0
2009-01-15 08:42:00,88.91,88.915,88.91,88.915,30400000.0
2009-01-15 08:43:00,88.915,88.935,88.915,88.925,198599999.0
2009-01-15 08:44:00,88.925,88.95,88.925,88.95,263600001.0
2009-01-15 08:45:00,88.95,88.965,88.945,88.95,407400001.0
2009-01-15 08:46:00,88.95,88.98,88.95,88.98,97000000.0
2009-01-15 08:47:00,88.98,89.04,88.98,89.025,385000000.0
2009-01-15 08:48:00,89.025,89.03,89.0,89.015,284400000.0
2009-01-15 08:49:00,89.01,89.025,89.01,89.015,245199999.0
2009-01-15 08:50:00,89.02,89.085,89.015,89.075,581400000.0
2009-01-15 08:51:00,89.075,89.115,89.075,89.115,588999999.0
2009-01-15 08:52:00,89.11,89.13,89.11,89.11,350400001.0
2009-01-15 08:53:00,89.115,89.125,89.09,89.115,362600001.0
2009-01-15 08:54:00,89.12,89.135,89.105,89.135,475400003.0
2009-01-15 08:55:00,89.14,89.145,89.11,89.125,581700001.0
2009-01-15 08:56:00,89.125,89.135,89.11,89.13,538200001.0
2009-01-15 08:57:00,89.13,89.15,89.115,89.13,629400000.0
2009-01-15 08:58:00,89.115,89.135,89.105,89.12,534800001.0
2009-01-15 08:59:00,89.115,89.13,89.115,89.12,401400000.0
2009-01-15 09:00:00,89.12,89.13,89.095,89.105,341400000.0
2009-01-15 09:01:00,89.105,89.105,89.065,89.07,867300004.0
2009-01-15 09:02:00,89.065,89.09,89.065,89.09,746600006.0
2009-01-15 09:03:00,89.08,89.15,89.075,89.105,1041000001.0
2009-01-15 09:04:00,89.105,89.12,89.085,89.105,953600000.0
2009-01-15 09:05:00,89.105,89.14,89.105,89.135,488200000.0
2009-01-15 09:06:00,89.125,89.125,89.11,89.12,208400000.0
2009-01-15 09:07:00,89.11,89.11,89.085,89.095,677600000.0
2009-01-15 09:08:00,89.09,89.1,89.06,89.06,447800000.0
2009-01-15 09:09:00,89.06,89.06,89.04,89.055,171600001.0
2009-01-15 09:10:00,89.055,89.085,89.055,89.065,540200000.0
2009-01-15 09:11:00,89.065,89.09,89.06,89.06,475200000.0
2009-01-15 09:12:00,89.06,89.07,89.025,89.025,449600000.0
2009-01-15 09:13:00,89.04,89.045,89.03,89.04,488000000.0
2009-01-15 09:14:00,89.04,89.07,89.04,89.065,382600001.0
2009-01-15 09:15:00,89.065,89.065,89.025,89.025,315199999.0
2009-01-15 09:16:00,89.025,89.025,88.98,89.01,525000002.0
2009-01-15 09:17:00,89.01,89.05,89.01,89.045,432400000.0
2009-01-15 09:18:00,89.04,89.12,89.04,89.115,223400000.0
2009-01-15 09:19:00,89.12,89.135,89.11,89.115,175000000.0
2009-01-15 09:20:00,89.115,89.115,89.075,89.08,240800001.0
2009-01-15 09:21:00,89.075,89.075,89.035,89.06,328599999.0
2009-01-15 09:22:00,89.06,89.115,89.06,89.105,624000000.0
2009-01-15 09:23:00,89.105,89.115,89.09,89.09,108400000.0
2009-01-15 09:24:00,89.09,89.09,89.08,89.09,184800000.0
2009-01-15 09:25:00,89.09,89.14,89.09,89.14,490599999.0
2009-01-15 09:26:00,89.14,89.14,89.125,89.125,370000001.0
2009-01-15 09:27:00,89.13,89.145,89.125,89.135,713400003.0
2009-01-15 09:28:00,89.135,89.135,89.135,89.135,58800000.0
2009-01-15 09:29:00,89.135,89.135,89.115,89.115,815500002.0
2009-01-15 09:30:00,89.115,89.12,89.095,89.115,930400004.0
2009-01-15 09:31:00,89.115,89.12,89.11,89.11,511600000.0
2009-01-15 09:32:00,89.11,89.11,89.08,89.08,490200001.0
2009-01-15 09:33:00,89.085,89.085,89.04,89.045,1065600000.0
2009-01-15 09:34:00,89.045,89.05,89.04,89.05,166800000.0
2009-01-15 09:35:00,89.05,89.115,89.05,89.115,515000000.0
2009-01-15 09:36:00,89.115,89.125,89.105,89.105,393600001.0
2009-01-15 09:37:00,89.105,89.105,89.05,89.05,912700004.0
2009-01-15 09:38:00,89.05,89.06,89.025,89.025,1018400002.0
2009-01-15 09:39:00,89.025,89.035,89.025,89.035,485200000.0
2009-01-15 09:40:00,89.035,89.065,89.035,89.065,1103200000.0
2009-01-15 09:41:00,89.065,89.065,89.055,89.055,870399999.0
2009-01-15 09:42:00,89.065,89.065,89.035,89.055,277800000.0
2009-01-15 09:43:00,89.05,89.05,89.015,89.035,467100000.0
2009-01-15 09:44:00,89.03,89.05,89.03,89.04,531600000.0
2009-01-15 09:45:00,89.045,89.05,89.035,89.035,467200000.0
2009-01-15 09:46:00,89.035,89.035,88.985,89.005,578800000.0
2009-01-15 09:47:00,89.005,89.045,89.005,89.045,221800000.0
2009-01-15 09:48:00,89.045,89.06,89.035,89.045,422600000.0
2009-01-15 09:49:00,89.045,89.06,89.04,89.06,78200000.0
2009-01-15 09:50:00,89.055,89.075,89.055,89.07,153799999.0
2009-01-15 09:51:00,89.075,89.08,89.07,89.075,64200000.0
2009-01-15 09:52:00,89.08,89.105,89.075,89.095,229000000.0
2009-01-15 09:53:00,89.095,89.105,89.07,89.075,162700000.0
2009-01-15 09:54:00,89.075,89.09,89.07,89.075,382800004.0
2009-01-15 09:55:00,89.075,89.09,89.075,89.075,365200000.0
2009-01-15 09:56:00,89.075,89.105,89.075,89.095,411400000.0
2009-01-15 09:57:00,89.095,89.095,89.045,89.07,520199999.0
2009-01-15 09:58:00,89.07,89.07,89.06,89.065,230300000.0
2009-01-15 09:59:00,89.055,89.075,89.05,89.075,192400000.0
2009-01-15 10:00:00,89.075,89.1,89.075,89.09,241100000.0
2009-01-15 10:01:00,89.09,89.095,89.075,89.09,224600001.0
2009-01-15 10:02:00,89.09,89.13,89.09,89.11,320800001.0
2009-01-15 10:03:00,89.11,89.14,89.11,89.135,88000000.0
2009-01-15 10:04:00,89.135,89.2,89.135,89.2,343200003.0
2009-01-15 10:05:00,89.195,89.195,89.18,89.185,555800001.0
2009-01-15 10:06:00,89.18,89.21,89.18,89.195,364900002.0
2009-01-15 10:07:00,89.195,89.23,89.19,89.225,470000000.0
2009-01-15 10:08:00,89.225,89.23,89.2,89.205,469200000.0
2009-01-15 10:09:00,89.205,89.245,89.205,89.225,336600000.0
2009-01-15 10:10:00,89.225,89.23,89.205,89.225,345600000.0
2009-01-15 10:11:00,89.22,89.23,89.21,89.215,231800000.0
2009-01-15 10:12:00,89.215,89.215,89.19,89.19,465000000.0
2009-01-15 10:13:00,89.19,89.19,89.16,89.17,274900000.0
2009-01-15 10:14:00,89.165,89.175,89.115,89.125,374400000.0
2009-01-15 10:15:00,89.13,89.155,89.125,89.15,242800000.0
2009-01-15 10:16:00,89.155,89.16,89.12,89.13,286700003.0
2009-01-15 10:17:00,89.13,89.16,89.13,89.15,442600002.0
2009-01-15 10:18:00,89.145,89.145,89.135,89.14,617400003.0
2009-01-15 10:19:00,89.14,89.145,89.115,89.115,1009599996.0
2009-01-15 10:20:00,89.115,89.135,89.11,89.13,503400004.0
2009-01-15 10:21:00,89.13,89.13,89.09,89.1,213200000.0
2009-01-15 10:22:00,89.1,89.105,89.07,89.085,310500000.0
2009-01-15 10:23:00,89.085,89.095,89.08,89.095,116300000.0
2009-01-15 10:24:00,89.1,89.105,89.085,89.09,236800001.0
2009-01-15 10:25:00,89.09,89.09,89.025,89.025,166140000.0
2009-01-15 10:26:00,89.025,89.05,89.02,89.035,282800001.0
2009-01-15 10:27:00,89.035,89.045,89.025,89.025,190399998.0
2009-01-15 10:28:00,89.025,89.035,88.98,88.985,585100001.0
2009-01-15 10:29:00,88.985,88.99,88.95,88.955,485000001.0
2009-01-15 10:30:00,88.955,88.99,88.955,88.975,323600000.0
2009-01-15 10:31:00,88.97,88.99,88.93,88.93,835500001.0
2009-01-15 10:32:00,88.925,88.93,88.89,88.9,661300000.0
2009-01-15 10:33:00,88.9,88.91,88.88,88.89,864199996.0
2009-01-15 10:34:00,88.89,88.905,88.86,88.895,775200003.0
2009-01-15 10:35:00,88.895,88.935,88.895,88.93,382600000.0
2009-01-15 10:36:00,88.935,88.99,88.935,88.98,441599998.0
2009-01-15 10:37:00,88.975,88.975,88.955,88.975,816100003.0
2009-01-15 10:38:00,88.95,88.965,88.945,88.955,352600001.0
2009-01-15 10:39:00,88.955,88.955,88.88,88.9,519399999.0
2009-01-15 10:40:00,88.895,88.925,88.89,88.905,875000006.0
2009-01-15 10:41:00,88.895,88.905,88.88,88.89,464900001.0
2009-01-15 10:42:00,88.89,88.905,88.88,88.895,376800000.0
2009-01-15 10:43:00,88.9,88.925,88.895,88.925,426200002.0
2009-01-15 10:44:00,88.925,88.96,88.905,88.95,520200000.0
2009-01-15 10:45:00,88.95,88.965,88.925,88.945,792600006.0
2009-01-15 10:46:00,88.95,88.96,88.91,88.92,455000000.0
2009-01-15 10:47:00,88.91,88.915,88.835,88.855,1000199996.0
2009-01-15 10:48:00,88.865,88.865,88.81,88.835,963499993.0
2009-01-15 10:49:00,88.805,88.835,88.8,88.805,1276999992.0
2009-01-15 10:50:00,88.805,88.815,88.715,88.745,1272400005.0
2009-01-15 10:51:00,88.755,88.77,88.73,88.75,869599995.0
2009-01-15 10:52:00,88.75,88.79,88.75,88.77,709600003.0
2009-01-15 10:53:00,88.77,88.82,88.76,88.815,557200002.0
2009-01-15 10:54:00,88.805,88.815,88.7,88.715,1179399998.0
2009-01-15 10:55:00,88.7,88.71,88.62,88.63,1708231872.0
2009-01-15 10:56:00,88.63,88.64,88.53,88.59,2122000002.0
2009-01-15 10:57:00,88.59,88.675,88.59,88.665,1483199999.0
2009-01-15 10:58:00,88.665,88.675,88.635,88.655,886400000.0
2009-01-15 10:59:00,88.645,88.655,88.535,88.54,1271699999.0
2009-01-15 11:00:00,88.535,88.6,88.47,88.555,865100001.0
2009-01-15 11:01:00,88.565,88.615,88.535,88.55,659800002.0
2009-01-15 11:02:00,88.55,88.6,88.535,88.56,614200000.0
2009-01-15 11:03:00,88.565,88.575,88.53,88.555,617100002.0
2009-01-15 11:04:00,88.55,88.575,88.54,88.555,483400000.0
2009-01-15 11:05:00,88.555,88.59,88.545,88.585,605000000.0
2009-01-15 11:06:00,88.585,88.665,88.585,88.665,457000001.0
2009-01-15 11:07:00,88.68,88.68,88.66,88.66,303400000.0
2009-01-15 11:08:00,88.67,88.705,88.665,88.665,220000000.0
2009-01-15 11:09:00,88.67,88.695,88.655,88.69,602199999.0
2009-01-15 11:10:00,88.69,88.805,88.69,88.805,676100002.0
2009-01-15 11:11:00,88.805,88.81,88.76,88.76,577100002.0
2009-01-15 11:12:00,88.76,88.78,88.755,88.76,385800001.0
2009-01-15 11:13:00,88.76,88.765,88.745,88.755,412099999.0
2009-01-15 11:14:00,88.755,88.76,88.725,88.73,392300001.0
2009-01-15 11:15:00,88.73,88.735,88.705,88.71,700900001.0
2009-01-15 11:16:00,88.705,88.705,88.635,88.675,769500000.0
2009-01-15 11:17:00,88.665,88.735,88.665,88.705,761999998.0
2009-01-15 11:18:00,88.705,88.725,88.705,88.715,184000000.0
2009-01-15 11:19:00,88.715,88.735,88.71,88.71,637200003.0
2009-01-15 11:20:00,88.725,88.745,88.715,88.715,467800001.0
2009-01-15 11:21:00,88.705,88.725,88.705,88.72,292600001.0
2009-01-15 11:22:00,88.715,88.72,88.685,88.685,576000003.0
2009-01-15 11:23:00,88.685,88.715,88.685,88.71,444800000.0
2009-01-15 11:24:00,88.705,88.735,88.705,88.72,333400002.0
2009-01-15 11:25:00,88.72,88.745,88.705,88.735,426000000.0
2009-01-15 11:26:00,88.735,88.755,88.72,88.735,687800002.0
2009-01-15 11:27:00,88.735,88.75,88.655,88.665,355400000.0
2009-01-15 11:28:00,88.66,88.675,88.65,88.665,559100002.0
2009-01-15 11:29:00,88.665,88.67,88.615,88.635,267900000.0
2009-01-15 11:30:00,88.635,88.735,88.615,88.735,430700000.0
2009-01-15 11:31:00,88.745,88.87,88.74,88.87,413100001.0
2009-01-15 11:32:00,88.87,88.87,88.635,88.665,864000005.0
2009-01-15 11:33:00,88.675,88.725,88.645,88.65,445399998.0
2009-01-15 11:34:00,88.64,88.67,88.625,88.66,371200000.0
2009-01-15 11:35:00,88.665,88.665,88.61,88.635,259300000.0
2009-01-15 11:36:00,88.635,88.65,88.6,88.65,187400000.0
2009-01-15 11:37:00,88.645,88.685,88.645,88.685,335000001.0
2009-01-15 11:38:00,88.69,88.695,88.685,88.685,93600000.0
2009-01-15 11:39:00,88.685,88.685,88.66,88.665,115400000.0
2009-01-15 11:40:00,88.665,88.67,88.66,88.67,93200000.0
2009-01-15 11:41:00,88.675,88.685,88.67,88.675,342800000.0
2009-01-15 11:42:00,88.67,88.675,88.64,88.655,260400000.0
2009-01-15 11:43:00,88.66,88.7,88.66,88.68,169400001.0
2009-01-15 11:44:00,88.675,88.73,88.675,88.715,91700000.0
2009-01-15 11:45:00,88.715,88.735,88.71,88.73,72000000.0
2009-01-15 11:46:00,88.73,88.73,88.685,88.685,167400000.0
2009-01-15 11:47:00,88.685,88.76,88.685,88.75,443799998.0
2009-01-15 11:48:00,88.755,88.795,88.75,88.76,278600000.0
2009-01-15 11:49:00,88.765,88.81,88.765,88.795,211200001.0
2009-01-15 11:50:00,88.795,88.86,88.79,88.86,232400000.0
2009-01-15 11:51:00,88.86,88.86,88.8,88.83,456899999.0
2009-01-15 11:52:00,88.825,88.875,88.82,88.85,437599999.0
2009-01-15 11:53:00,88.86,88.905,88.85,88.9,517200002.0
2009-01-15 11:54:00,88.9,88.915,88.875,88.9,536599999.0
2009-01-15 11:55:00,88.9,88.9,88.845,88.86,483999998.0
2009-01-15 11:56:00,88.87,88.955,88.865,88.87,619199998.0
2009-01-15 11:57:00,88.885,88.92,88.82,88.825,865600002.0
2009-01-15 11:58:00,88.825,88.89,88.805,88.82,1184200009.0
2009-01-15 11:59:00,88.82,88.82,88.805,88.81,461400003.0
2009-01-15 12:00:00,88.81,88.81,88.78,88.8,673499999.0
2009-01-15 12:01:00,88.805,88.815,88.76,88.76,405000001.0
2009-01-15 12:02:00,88.76,88.825,88.755,88.825,624800001.0
2009-01-15 12:03:00,88.825,88.84,88.815,88.82,498800003.0
2009-01-15 12:04:00,88.825,88.875,88.82,88.87,318600000.0
2009-01-15 12:05:00,88.88,88.89,88.875,88.875,196000000.0
2009-01-15 12:06:00,88.875,88.895,88.85,88.85,312700001.0
2009-01-15 12:07:00,88.845,88.885,88.845,88.885,290600000.0
2009-01-15 12:08:00,88.88,88.885,88.865,88.875,137599998.0
2009-01-15 12:09:00,88.875,88.875,88.815,88.815,332999999.0
2009-01-15 12:10:00,88.81,88.825,88.785,88.825,525800000.0
2009-01-15 12:11:00,88.83,88.855,88.815,88.845,352399998.0
2009-01-15 12:12:00,88.845,88.91,88.825,88.88,430600000.0
2009-01-15 12:13:00,88.905,88.945,88.895,88.91,517600000.0
2009-01-15 12:14:00,88.91,88.94,88.855,88.875,483400001.0
2009-01-15 12:15:00,88.86,88.865,88.83,88.84,337600000.0
2009-01-15 12:16:00,88.84,88.89,88.84,88.85,333600001.0
2009-01-15 12:17:00,88.85,88.86,88.84,88.85,370000000.0
2009-01-15 12:18:00,88.84,88.86,88.82,88.82,322400000.0
2009-01-15 12:19:00,88.82,88.82,88.81,88.82,168599999.0
2009-01-15 12:20:00,88.82,88.82,88.82,88.82,43200000.0
2009-01-15 12:21:00,88.82,88.82,88.785,88.8,398700002.0
2009-01-15 12:22:00,88.795,88.81,88.79,88.79,227000000.0
2009-01-15 12:23:00,88.79,88.825,88.745,88.755,225300001.0
2009-01-15 12:24:00,88.755,88.815,88.745,88.81,265800000.0
2009-01-15 12:25:00,88.81,88.815,88.8,88.8,66600000.0
2009-01-15 12:26:00,88.8,88.82,88.8,88.81,52200000.0
2009-01-15 12:27:00,88.81,88.82,88.81,88.81,63800000.0
2009-01-15 12:28:00,88.81,88.82,88.81,88.82,72600000.0
2009-01-15 12:29:00,88.82,88.825,88.815,88.825,189400000.0
2009-01-15 12:30:00,88.825,88.855,88.825,88.845,190400000.0
2009-01-15 12:31:00,88.85,88.85,88.85,88.85,58800000.0
2009-01-15 12:32:00,88.845,88.845,88.73,88.78,373299999.0
2009-01-15 12:33:00,88.775,88.82,88.74,88.81,409100003.0
2009-01-15 12:34:00,88.81,88.85,88.8,88.84,333200001.0
2009-01-15 12:35:00,88.84,88.86,88.84,88.85,111200000.0
2009-01-15 12:36:00,88.85,88.85,88.795,88.81,425900000.0
2009-01-15 12:37:00,88.81,88.815,88.8,88.81,204600000.0
2009-01-15 12:38:00,88.81,88.835,88.81,88.835,226400000.0
2009-01-15 12:39:00,88.83,88.84,88.815,88.815,220600001.0
2009-01-15 12:40:00,88.815,88.83,88.805,88.805,347000001.0
2009-01-15 12:41:00,88.805,88.82,88.785,88.785,234900000.0
2009-01-15 12:42:00,88.795,88.81,88.79,88.81,95400000.0
2009-01-15 12:43:00,88.81,88.82,88.8,88.805,81600000.0
2009-01-15 12:44:00,88.805,88.82,88.8,88.81,184800000.0
2009-01-15 12:45:00,88.81,88.84,88.795,88.805,262400000.0
2009-01-15 12:46:00,88.805,88.855,88.805,88.855,190600000.0
2009-01-15 12:47:00,88.855,88.9,88.855,88.9,414200001.0
2009-01-15 12:48:00,88.905,88.915,88.87,88.89,540600000.0
2009-01-15 12:49:00,88.9,88.9,88.85,88.86,181200002.0
2009-01-15 12:50:00,88.86,88.875,88.855,88.86,288400005.0
2009-01-15 12:51:00,88.855,88.86,88.835,88.855,400200002.0
2009-01-15 12:52:00,88.86,88.885,88.855,88.875,183200000.0
2009-01-15 12:53:00,88.875,88.89,88.86,88.865,86600000.0
2009-01-15 12:54:00,88.865,88.885,88.865,88.865,154200000.0
2009-01-15 12:55:00,88.86,88.86,88.815,88.835,469599999.0
2009-01-15 12:56:00,88.835,88.84,88.825,88.835,175600000.0
2009-01-15 12:57:00,88.835,88.855,88.82,88.855,201000000.0
2009-01-15 12:58:00,88.86,88.885,88.86,88.885,233400000.0
2009-01-15 12:59:00,88.885,88.915,88.885,88.915,146000000.0
2009-01-15 13:00:00,88.905,88.91,88.885,88.9,484999997.0
2009-01-15 13:01:00,88.9,88.935,88.89,88.915,253900000.0
2009-01-15 13:02:00,88.91,88.945,88.9,88.94,204200000.0
2009-01-15 13:03:00,88.94,88.96,88.94,88.94,178100000.0
2009-01-15 13:04:00,88.935,88.96,88.93,88.945,106700000.0
2009-01-15 13:05:00,88.945,88.99,88.94,88.975,197899999.0
2009-01-15 13:06:00,88.975,88.985,88.965,88.965,173800001.0
2009-01-15 13:07:00,88.965,88.975,88.945,88.955,577799999.0
2009-01-15 13:08:00,88.955,88.96,88.945,88.945,489899999.0
2009-01-15 13:09:00,88.945,88.95,88.935,88.94,474400000.0
2009-01-15 13:10:00,88.935,88.935,88.925,88.93,634400001.0
2009-01-15 13:11:00,88.925,88.945,88.925,88.93,291200000.0
2009-01-15 13:12:00,88.93,88.93,88.885,88.895,335799999.0
2009-01-15 13:13:00,88.895,88.915,88.895,88.91,479600002.0
2009-01-15 13:14:00,88.915,88.935,88.915,88.925,167200000.0
2009-01-15 13:15:00,88.93,88.935,88.915,88.93,130800000.0
2009-01-15 13:16:00,88.93,88.93,88.875,88.875,280800001.0
2009-01-15 13:17:00,88.88,88.88,88.865,88.875,430599998.0
2009-01-15 13:18:00,88.875,88.895,88.875,88.88,337599999.0
2009-01-15 13:19:00,88.88,88.88,88.84,88.84,405100002.0
2009-01-15 13:20:00,88.84,88.85,88.835,88.85,310600000.0
2009-01-15 13:21:00,88.855,88.9,88.855,88.9,502199999.0
2009-01-15 13:22:00,88.895,88.93,88.895,88.92,436599999.0
2009-01-15 13:23:00,88.92,88.92,88.875,88.88,363400002.0
2009-01-15 13:24:00,88.885,88.885,88.875,88.875,121000003.0
2009-01-15 13:25:00,88.875,88.89,88.875,88.89,417799999.0
2009-01-15 13:26:00,88.9,88.91,88.89,88.9,138200000.0
2009-01-15 13:27:00,88.9,88.9,88.885,88.895,352000000.0
2009-01-15 13:28:00,88.9,88.95,88.9,88.93,571999999.0
2009-01-15 13:29:00,88.94,88.965,88.895,88.905,442200003.0
2009-01-15 13:30:00,88.895,89.085,88.895,88.995,893200000.0
2009-01-15 13:31:00,88.985,89.095,88.985,89.085,577400000.0
2009-01-15 13:32:00,89.085,89.095,89.005,89.01,578999998.0
2009-01-15 13:33:00,89.01,89.02,88.9,88.915,658499998.0
2009-01-15 13:34:00,88.915,88.955,88.9,88.905,619599999.0
2009-01-15 13:35:00,88.9,88.94,88.9,88.925,1038600003.0
2009-01-15 13:36:00,88.93,88.965,88.915,88.92,687400000.0
2009-01-15 13:37:00,88.92,88.955,88.905,88.92,792200002.0
2009-01-15 13:38:00,88.92,88.92,88.905,88.91,697799999.0
2009-01-15 13:39:00,88.915,88.965,88.915,88.965,512200002.0
2009-01-15 13:40:00,88.97,88.97,88.935,88.945,412500001.0
2009-01-15 13:41:00,88.95,88.95,88.895,88.915,361900000.0
2009-01-15 13:42:00,88.925,88.95,88.92,88.935,471000002.0
2009-01-15 13:43:00,88.94,88.96,88.94,88.94,332800000.0
2009-01-15 13:44:00,88.94,88.95,88.92,88.935,681799999.0
2009-01-15 13:45:00,88.935,88.975,88.925,88.975,377400000.0
2009-01-15 13:46:00,88.975,89.0,88.905,88.92,464600001.0
2009-01-15 13:47:00,88.92,88.93,88.915,88.93,249800000.0
2009-01-15 13:48:00,88.935,88.94,88.915,88.915,275200000.0
2009-01-15 13:49:00,88.92,88.95,88.915,88.945,602400001.0
2009-01-15 13:50:00,88.94,89.01,88.935,88.995,452800001.0
2009-01-15 13:51:00,88.99,89.085,88.965,89.085,586600001.0
2009-01-15 13:52:00,89.08,89.09,89.03,89.045,586399998.0
2009-01-15 13:53:00,89.035,89.08,89.02,89.06,595800000.0
2009-01-15 13:54:00,89.06,89.06,89.0,89.0,566399999.0
2009-01-15 13:55:00,88.995,89.025,88.97,89.01,738000003.0
2009-01-15 13:56:00,89.01,89.01,88.98,88.99,209400001.0
2009-01-15 13:57:00,88.99,89.015,88.985,89.0,484200001.0
2009-01-15 13:58:00,89.01,89.035,89.005,89.035,222000000.0
2009-01-15 13:59:00,89.035,89.04,89.015,89.035,285500001.0
2009-01-15 14:00:00,89.035,89.055,89.03,89.055,260400000.0
2009-01-15 14:01:00,89.055,89.055,89.005,89.055,705400004.0
2009-01-15 14:02:00,89.055,89.095,89.045,89.055,617600000.0
2009-01-15 14:03:00,89.055,89.06,89.01,89.015,345500001.0
2009-01-15 14:04:00,89.015,89.045,88.965,89.01,688400003.0
2009-01-15 14:05:00,89.005,89.025,89.005,89.005,284899999.0
2009-01-15 14:06:00,89.005,89.015,88.995,89.005,269600000.0
2009-01-15 14:07:00,89.005,89.025,88.99,88.995,351499999.0
2009-01-15 14:08:00,88.995,89.005,88.99,89.005,223400000.0
2009-01-15 14:09:00,88.995,89.035,88.995,89.0,173100000.0
2009-01-15 14:10:00,89.0,89.04,89.0,89.04,321200000.0
2009-01-15 14:11:00,89.04,89.055,89.01,89.015,253600000.0
2009-01-15 14:12:00,89.02,89.02,89.005,89.01,111000000.0
2009-01-15 14:13:00,89.01,89.02,88.985,89.005,315400000.0
2009-01-15 14:14:00,89.005,89.08,89.005,89.065,260400001.0
2009-01-15 14:15:00,89.06,89.06,89.025,89.04,253400000.0
2009-01-15 14:16:00,89.05,89.07,89.045,89.05,218999999.0
2009-01-15 14:17:00,89.05,89.085,89.045,89.085,280600000.0
2009-01-15 14:18:00,89.085,89.115,89.085,89.115,164200000.0
2009-01-15 14:19:00,89.11,89.11,89.085,89.095,438800002.0
2009-01-15 14:20:00,89.095,89.095,89.08,89.09,310399999.0
2009-01-15 14:21:00,89.09,89.135,89.085,89.115,563200000.0
2009-01-15 14:22:00,89.11,89.18,89.11,89.18,516000000.0
2009-01-15 14:23:00,89.185,89.235,89.175,89.23,784600001.0
2009-01-15 14:24:00,89.23,89.23,89.15,89.15,621199999.0
2009-01-15 14:25:00,89.155,89.155,89.07,89.07,360099999.0
2009-01-15 14:26:00,89.08,89.13,89.08,89.1,389400001.0
2009-01-15 14:27:00,89.1,89.11,89.075,89.09,412400000.0
2009-01-15 14:28:00,89.08,89.125,89.075,89.125,520199999.0
2009-01-15 14:29:00,89.125,89.13,89.095,89.1,371999998.0
2009-01-15 14:30:00,89.1,89.1,89.08,89.09,399200004.0
2009-01-15 14:31:00,89.09,89.095,89.075,89.075,237799999.0
2009-01-15 14:32:00,89.07,89.07,89.025,89.045,591900000.0
2009-01-15 14:33:00,89.045,89.085,89.045,89.055,470500000.0
2009-01-15 14:34:00,89.055,89.095,89.05,89.095,408400002.0
2009-01-15 14:35:00,89.085,89.1,89.085,89.09,248000002.0
2009-01-15 14:36:00,89.09,89.14,89.05,89.14,847999994.0
2009-01-15 14:37:00,89.15,89.16,89.15,89.155,359599997.0
2009-01-15 14:38:00,89.155,89.165,89.13,89.13,359999999.0
2009-01-15 14:39:00,89.135,89.14,89.095,89.11,211400000.0
2009-01-15 14:40:00,89.11,89.17,89.105,89.16,893400001.0
2009-01-15 14:41:00,89.16,89.18,89.15,89.17,250000000.0
2009-01-15 14:42:00,89.17,89.17,89.1,89.12,1046600001.0
2009-01-15 14:43:00,89.1,89.105,89.05,89.065,800200002.0
2009-01-15 14:44:00,89.065,89.16,89.065,89.09,591399998.0
2009-01-15 14:45:00,89.09,89.165,89.075,89.08,647400000.0
2009-01-15 14:46:00,89.08,89.1,89.025,89.045,1202200006.0
2009-01-15 14:47:00,89.06,89.105,89.035,89.055,678799999.0
2009-01-15 14:48:00,89.055,89.07,89.03,89.055,486000001.0
2009-01-15 14:49:00,89.055,89.075,89.05,89.075,136800000.0
2009-01-15 14:50:00,89.07,89.15,89.065,89.15,660800000.0
2009-01-15 14:51:00,89.145,89.175,89.105,89.16,1781800008.0
2009-01-15 14:52:00,89.17,89.215,89.125,89.205,1229000000.0
2009-01-15 14:53:00,89.205,89.22,89.155,89.155,543400003.0
2009-01-15 14:54:00,89.155,89.2,89.14,89.19,689499998.0
2009-01-15 14:55:00,89.19,89.205,89.135,89.135,651600001.0
2009-01-15 14:56:00,89.135,89.155,89.105,89.125,704700001.0
2009-01-15 14:57:00,89.125,89.16,89.1,89.15,1027199992.0
2009-01-15 14:58:00,89.15,89.22,89.145,89.205,1098000002.0
2009-01-15 14:59:00,89.205,89.35,89.16,89.305,1284800002.0
2009-01-15 15:00:00,89.295,89.355,89.29,89.31,1203199994.0
2009-01-15 15:01:00,89.31,89.315,89.265,89.28,852200006.0
2009-01-15 15:02:00,89.28,89.32,89.28,89.32,667200002.0
2009-01-15 15:03:00,89.32,89.33,89.28,89.295,932600012.0
2009-01-15 15:04:00,89.305,89.31,89.27,89.28,788600007.0
2009-01-15 15:05:00,89.28,89.28,89.265,89.27,665800000.0
2009-01-15 15:06:00,89.275,89.29,89.265,89.27,401000000.0
2009-01-15 15:07:00,89.265,89.275,89.255,89.255,325000000.0
2009-01-15 15:08:00,89.26,89.345,89.245,89.325,674200002.0
2009-01-15 15:09:00,89.315,89.35,89.27,89.275,848799997.0
2009-01-15 15:10:00,89.28,89.305,89.26,89.27,995199998.0
2009-01-15 15:11:00,89.27,89.29,89.25,89.28,738600005.0
2009-01-15 15:12:00,89.275,89.42,89.275,89.365,1071300005.0
2009-01-15 15:13:00,89.355,89.37,89.335,89.365,984199999.0
2009-01-15 15:14:00,89.36,89.385,89.335,89.375,608200001.0
2009-01-15 15:15:00,89.375,89.445,89.375,89.395,934899998.0
2009-01-15 15:16:00,89.395,89.405,89.365,89.365,880599996.0
2009-01-15 15:17:00,89.365,89.4,89.36,89.365,1192800001.0
2009-01-15 15:18:00,89.355,89.37,89.33,89.345,861600006.0
2009-01-15 15:19:00,89.345,89.345,89.255,89.275,881000002.0
2009-01-15 15:20:00,89.28,89.29,89.235,89.26,813600000.0
2009-01-15 15:21:00,89.26,89.335,89.26,89.315,896400002.0
2009-01-15 15:22:00,89.32,89.325,89.275,89.305,735700003.0
2009-01-15 15:23:00,89.305,89.325,89.3,89.3,271300000.0
2009-01-15 15:24:00,89.3,89.315,89.3,89.31,224300000.0
2009-01-15 15:25:00,89.31,89.32,89.265,89.29,296299998.0
2009-01-15 15:26:00,89.275,89.275,89.25,89.255,435400000.0
2009-01-15 15:27:00,89.25,89.265,89.225,89.23,556399999.0
2009-01-15 15:28:00,89.235,89.235,89.19,89.205,804800001.0
2009-01-15 15:29:00,89.21,89.225,89.175,89.19,629800001.0
2009-01-15 15:30:00,89.195,89.285,89.185,89.265,554000001.0
2009-01-15 15:31:00,89.26,89.285,89.245,89.255,575599999.0
2009-01-15 15:32:00,89.265,89.305,89.245,89.265,642600004.0
2009-01-15 15:33:00,89.265,89.31,89.265,89.31,385600000.0
2009-01-15 15:34:00,89.31,89.345,89.305,89.33,422400003.0
2009-01-15 15:35:00,89.33,89.335,89.25,89.28,931800000.0
2009-01-15 15:36:00,89.28,89.3,89.28,89.29,458800000.0
2009-01-15 15:37:00,89.29,89.29,89.25,89.265,534200008.0
2009-01-15 15:38:00,89.265,89.28,89.25,89.27,586200003.0
2009-01-15 15:39:00,89.275,89.305,89.265,89.285,799399998.0
2009-01-15 15:40:00,89.285,89.32,89.28,89.28,1012799991.0
2009-01-15 15:41:00,89.285,89.325,89.285,89.3,494399999.0
2009-01-15 15:42:00,89.305,89.335,89.3,89.335,549199998.0
2009-01-15 15:43:00,89.34,89.375,89.32,89.335,826700007.0
2009-01-15 15:44:00,89.34,89.365,89.315,89.315,1271799996.0
2009-01-15 15:45:00,89.315,89.385,89.315,89.385,776400003.0
2009-01-15 15:46:00,89.38,89.43,89.38,89.385,721099998.0
2009-01-15 15:47:00,89.385,89.425,89.355,89.415,571999998.0
2009-01-15 15:48:00,89.415,89.49,89.415,89.465,808600001.0
2009-01-15 15:49:00,89.47,89.475,89.415,89.435,1216799993.0
2009-01-15 15:50:00,89.435,89.475,89.43,89.46,930799999.0
2009-01-15 15:51:00,89.465,89.485,89.46,89.465,234400000.0
2009-01-15 15:52:00,89.47,89.47,89.45,89.45,225200000.0
2009-01-15 15:53:00,89.45,89.46,89.43,89.43,889399995.0
2009-01-15 15:54:00,89.43,89.445,89.38,89.43,476800000.0
2009-01-15 15:55:00,89.43,89.435,89.34,89.36,468199999.0
2009-01-15 15:56:00,89.365,89.445,89.365,89.4,646999998.0
2009-01-15 15:57:00,89.4,89.405,89.31,89.31,706699999.0
2009-01-15 15:58:00,89.305,89.345,89.285,89.315,795900004.0
2009-01-15 15:59:00,89.325,89.395,89.32,89.32,692399999.0
2009-01-15 16:00:00,89.32,89.355,89.28,89.315,671199998.0
2009-01-15 16:01:00,89.315,89.315,89.275,89.285,498999999.0
2009-01-15 16:02:00,89.285,89.315,89.265,89.31,569600002.0
2009-01-15 16:03:00,89.31,89.33,89.255,89.265,527199999.0
2009-01-15 16:04:00,89.265,89.295,89.26,89.265,192000000.0
2009-01-15 16:05:00,89.265,89.27,89.205,89.24,353300001.0
2009-01-15 16:06:00,89.245,89.3,89.245,89.29,685700000.0
2009-01-15 16:07:00,89.29,89.42,89.285,89.4,796700001.0
2009-01-15 16:08:00,89.41,89.45,89.35,89.445,865600000.0
2009-01-15 16:09:00,89.445,89.455,89.385,89.385,658300001.0
2009-01-15 16:10:00,89.395,89.48,89.395,89.445,639900001.0
2009-01-15 16:11:00,89.445,89.46,89.415,89.43,508600002.0
2009-01-15 16:12:00,89.425,89.53,89.42,89.48,996799999.0
2009-01-15 16:13:00,89.48,89.485,89.44,89.465,832099999.0
2009-01-15 16:14:00,89.465,89.47,89.41,89.45,868900000.0
2009-01-15 16:15:00,89.455,89.485,89.42,89.45,555000001.0
2009-01-15 16:16:00,89.455,89.46,89.425,89.445,793400001.0
2009-01-15 16:17:00,89.445,89.5,89.435,89.47,985400000.0
2009-01-15 16:18:00,89.465,89.475,89.45,89.46,349600001.0
2009-01-15 16:19:00,89.46,89.495,89.44,89.46,747799997.0
2009-01-15 16:20:00,89.46,89.47,89.41,89.435,655099996.0
2009-01-15 16:21:00,89.435,89.46,89.425,89.425,672799998.0
2009-01-15 16:22:00,89.425,89.435,89.355,89.36,727600003.0
2009-01-15 16:23:00,89.375,89.4,89.375,89.395,253000000.0
2009-01-15 16:24:00,89.395,89.405,89.33,89.345,661999998.0
2009-01-15 16:25:00,89.35,89.395,89.345,89.38,717000000.0
2009-01-15 16:26:00,89.38,89.42,89.36,89.36,838400000.0
2009-01-15 16:27:00,89.36,89.4,89.34,89.4,469200000.0
2009-01-15 16:28:00,89.4,89.4,89.345,89.345,407300001.0
2009-01-15 16:29:00,89.345,89.395,89.345,89.385,368000000.0
2009-01-15 16:30:00,89.395,89.435,89.385,89.395,634100001.0
2009-01-15 16:31:00,89.395,89.47,89.38,89.4,608000001.0
2009-01-15 16:32:00,89.4,89.455,89.37,89.395,765199999.0
2009-01-15 16:33:00,89.395,89.43,89.345,89.375,603999999.0
2009-01-15 16:34:00,89.365,89.45,89.365,89.39,727000003.0
2009-01-15 16:35:00,89.395,89.435,89.375,89.385,618300001.0
2009-01-15 16:36:00,89.375,89.38,89.335,89.35,690000001.0
2009-01-15 16:37:00,89.35,89.385,89.35,89.38,509900002.0
2009-01-15 16:38:00,89.37,89.375,89.35,89.36,607600001.0
2009-01-15 16:39:00,89.365,89.405,89.335,89.335,508200000.0
2009-01-15 16:40:00,89.33,89.37,89.325,89.345,419400000.0
2009-01-15 16:41:00,89.345,89.345,89.3,89.31,491900000.0
2009-01-15 16:42:00,89.31,89.335,89.285,89.29,850000000.0
2009-01-15 16:43:00,89.295,89.315,89.26,89.265,1033800005.0
2009-01-15 16:44:00,89.26,89.32,89.245,89.305,991200003.0
2009-01-15 16:45:00,89.305,89.32,89.235,89.265,1315800003.0
2009-01-15 16:46:00,89.265,89.265,89.23,89.255,814400000.0
2009-01-15 16:47:00,89.265,89.265,89.205,89.215,521399999.0
2009-01-15 16:48:00,89.215,89.28,89.145,89.155,486300000.0
2009-01-15 16:49:00,89.15,89.17,89.13,89.155,487000000.0
2009-01-15 16:50:00,89.16,89.22,89.16,89.21,268800000.0
2009-01-15 16:51:00,89.225,89.23,89.14,89.17,455199999.0
2009-01-15 16:52:00,89.17,89.215,89.13,89.185,636600001.0
2009-01-15 16:53:00,89.195,89.215,89.165,89.185,481600001.0
2009-01-15 16:54:00,89.195,89.225,89.18,89.22,293600000.0
2009-01-15 16:55:00,89.225,89.26,89.215,89.235,472300002.0
2009-01-15 16:56:00,89.24,89.245,89.205,89.225,313600000.0
2009-01-15 16:57:00,89.225,89.255,89.225,89.245,204600000.0
2009-01-15 16:58:00,89.245,89.255,89.22,89.22,353200001.0
2009-01-15 16:59:00,89.22,89.29,89.19,89.23,593400002.0
2009-01-15 17:00:00,89.235,89.29,89.215,89.24,606200003.0
2009-01-15 17:01:00,89.24,89.27,89.23,89.23,522000002.0
2009-01-15 17:02:00,89.22,89.285,89.22,89.25,669799999.0
2009-01-15 17:03:00,89.25,89.285,89.25,89.275,1220699993.0
2009-01-15 17:04:00,89.27,89.285,89.265,89.265,469400000.0
2009-01-15 17:05:00,89.27,89.27,89.215,89.225,365600000.0
2009-01-15 17:06:00,89.225,89.24,89.18,89.185,566900001.0
2009-01-15 17:07:00,89.19,89.19,89.14,89.155,582200000.0
2009-01-15 17:08:00,89.145,89.165,89.12,89.14,542200001.0
2009-01-15 17:09:00,89.145,89.15,89.09,89.115,589399999.0
2009-01-15 17:10:00,89.115,89.17,89.085,89.16,645800001.0
2009-01-15 17:11:00,89.165,89.205,89.155,89.185,495299998.0
2009-01-15 17:12:00,89.185,89.21,89.15,89.175,333399999.0
2009-01-15 17:13:00,89.17,89.18,89.135,89.155,488600000.0
2009-01-15 17:14:00,89.155,89.18,89.12,89.18,600500000.0
2009-01-15 17:15:00,89.18,89.18,89.13,89.135,440600000.0
2009-01-15 17:16:00,89.135,89.155,89.12,89.125,669000000.0
2009-01-15 17:17:00,89.125,89.155,89.085,89.105,662600000.0
2009-01-15 17:18:00,89.105,89.18,89.1,89.105,337000000.0
2009-01-15 17:19:00,89.105,89.13,89.055,89.085,498800001.0
2009-01-15 17:20:00,89.085,89.14,89.075,89.11,289800000.0
2009-01-15 17:21:00,89.105,89.175,89.09,89.155,224800000.0
2009-01-15 17:22:00,89.15,89.16,89.115,89.125,424799998.0
2009-01-15 17:23:00,89.13,89.155,89.125,89.145,223400000.0
2009-01-15 17:24:00,89.145,89.165,89.12,89.13,505199999.0
2009-01-15 17:25:00,89.13,89.165,89.125,89.125,216200000.0
2009-01-15 17:26:00,89.12,89.14,89.1,89.14,328200000.0
2009-01-15 17:27:00,89.14,89.225,89.14,89.2,612400001.0
2009-01-15 17:28:00,89.195,89.215,89.19,89.205,366600001.0
2009-01-15 17:29:00,89.205,89.225,89.165,89.175,777000001.0
2009-01-15 17:30:00,89.175,89.205,89.155,89.205,439400002.0
2009-01-15 17:31:00,89.205,89.24,89.195,89.225,470800001.0
2009-01-15 17:32:00,89.23,89.315,89.23,89.275,547600003.0
2009-01-15 17:33:00,89.275,89.28,89.18,89.18,588600001.0
2009-01-15 17:34:00,89.185,89.21,89.135,89.14,389800000.0
2009-01-15 17:35:00,89.135,89.215,89.13,89.195,425600000.0
2009-01-15 17:36:00,89.195,89.265,89.185,89.26,532900000.0
2009-01-15 17:37:00,89.245,89.28,89.245,89.27,763800000.0
2009-01-15 17:38:00,89.265,89.265,89.205,89.205,549700000.0
2009-01-15 17:39:00,89.215,89.265,89.195,89.265,476400000.0
2009-01-15 17:40:00,89.255,89.315,89.255,89.265,465000000.0
2009-01-15 17:41:00,89.27,89.335,89.265,89.325,240000000.0
2009-01-15 17:42:00,89.325,89.39,89.275,89.31,459400000.0
2009-01-15 17:43:00,89.31,89.38,89.3,89.365,546600002.0
2009-01-15 17:44:00,89.365,89.43,89.36,89.41,329199998.0
2009-01-15 17:45:00,89.405,89.47,89.375,89.46,319700000.0
2009-01-15 17:46:00,89.455,89.46,89.425,89.435,438200001.0
2009-01-15 17:47:00,89.435,89.445,89.375,89.4,527600003.0
2009-01-15 17:48:00,89.4,89.51,89.375,89.49,451000000.0
2009-01-15 17:49:00,89.505,89.565,89.48,89.545,540799999.0
2009-01-15 17:50:00,89.555,89.655,89.555,89.56,664600000.0
2009-01-15 17:51:00,89.56,89.57,89.55,89.55,372800000.0
2009-01-15 17:52:00,89.55,89.66,89.545,89.65,414300001.0
2009-01-15 17:53:00,89.65,89.665,89.595,89.615,315400000.0
2009-01-15 17:54:00,89.615,89.625,89.59,89.59,821799994.0
2009-01-15 17:55:00,89.59,89.635,89.59,89.61,365400001.0
2009-01-15 17:56:00,89.61,89.725,89.61,89.715,816599997.0
2009-01-15 17:57:00,89.715,89.76,89.655,89.655,889400002.0
2009-01-15 17:58:00,89.655,89.7,89.65,89.695,686999999.0
2009-01-15 17:59:00,89.7,89.76,89.695,89.705,730800002.0
2009-01-15 18:00:00,89.695,89.715,89.605,89.605,638799999.0
2009-01-15 18:01:00,89.615,89.65,89.58,89.595,341600003.0
2009-01-15 18:02:00,89.6,89.6,89.545,89.565,257200000.0
2009-01-15 18:03:00,89.565,89.575,89.535,89.54,378800001.0
2009-01-15 18:04:00,89.545,89.57,89.545,89.57,261600002.0
2009-01-15 18:05:00,89.565,89.62,89.555,89.61,255700000.0
2009-01-15 18:06:00,89.605,89.62,89.575,89.575,356400000.0
2009-01-15 18:07:00,89.575,89.605,89.545,89.6,333800001.0
2009-01-15 18:08:00,89.6,89.605,89.58,89.6,372600000.0
2009-01-15 18:09:00,89.595,89.665,89.595,89.65,781100003.0
2009-01-15 18:10:00,89.655,89.67,89.595,89.605,457600000.0
2009-01-15 18:11:00,89.605,89.68,89.6,89.64,502200000.0
2009-01-15 18:12:00,89.645,89.65,89.605,89.605,363900000.0
2009-01-15 18:13:00,89.605,89.63,89.595,89.62,383400000.0
2009-01-15 18:14:00,89.63,89.63,89.6,89.605,519699999.0
2009-01-15 18:15:00,89.605,89.605,89.585,89.59,117300000.0
2009-01-15 18:16:00,89.59,89.62,89.59,89.605,207000000.0
2009-01-15 18:17:00,89.615,89.625,89.6,89.6,214600000.0
2009-01-15 18:18:00,89.605,89.61,89.575,89.58,265600001.0
2009-01-15 18:19:00,89.58,89.595,89.575,89.585,274199998.0
2009-01-15 18:20:00,89.585,89.585,89.53,89.53,272400000.0
2009-01-15 18:21:00,89.54,89.565,89.515,89.55,539300000.0
2009-01-15 18:22:00,89.55,89.555,89.51,89.515,472099999.0
2009-01-15 18:23:00,89.52,89.58,89.52,89.565,245200001.0
2009-01-15 18:24:00,89.565,89.625,89.555,89.62,426600000.0
2009-01-15 18:25:00,89.62,89.64,89.59,89.64,622800001.0
2009-01-15 18:26:00,89.635,89.66,89.62,89.66,365200000.0
2009-01-15 18:27:00,89.655,89.725,89.65,89.715,186800000.0
2009-01-15 18:28:00,89.705,89.74,89.67,89.67,407000001.0
2009-01-15 18:29:00,89.66,89.665,89.645,89.655,540000003.0
2009-01-15 18:30:00,89.65,89.67,89.65,89.65,374200001.0
2009-01-15 18:31:00,89.65,89.675,89.61,89.615,265500000.0
2009-01-15 18:32:00,89.625,89.655,89.625,89.655,224400000.0
2009-01-15 18:33:00,89.655,89.67,89.635,89.635,236000000.0
2009-01-15 18:34:00,89.635,89.69,89.635,89.675,257600000.0
2009-01-15 18:35:00,89.675,89.675,89.625,89.65,570400008.0
2009-01-15 18:36:00,89.645,89.645,89.56,89.59,252799999.0
2009-01-15 18:37:00,89.58,89.61,89.57,89.61,232800000.0
2009-01-15 18:38:00,89.61,89.61,89.58,89.59,381000003.0
2009-01-15 18:39:00,89.59,89.59,89.57,89.57,224200000.0
2009-01-15 18:40:00,89.57,89.59,89.54,89.59,114800000.0
2009-01-15 18:41:00,89.585,89.585,89.555,89.565,138600001.0
2009-01-15 18:42:00,89.565,89.58,89.545,89.545,189999999.0
2009-01-15 18:43:00,89.545,89.545,89.5,89.545,179400000.0
2009-01-15 18:44:00,89.545,89.565,89.545,89.545,371800002.0
2009-01-15 18:45:00,89.545,89.57,89.54,89.55,161800000.0
2009-01-15 18:46:00,89.54,89.56,89.535,89.56,106200000.0
2009-01-15 18:47:00,89.565,89.605,89.565,89.585,352799998.0
2009-01-15 18:48:00,89.575,89.585,89.56,89.56,218000002.0
2009-01-15 18:49:00,89.565,89.57,89.56,89.565,33000000.0
2009-01-15 18:50:00,89.56,89.565,89.525,89.535,138400000.0
2009-01-15 18:51:00,89.54,89.56,89.54,89.55,202600000.0
2009-01-15 18:52:00,89.555,89.565,89.545,89.545,79800000.0
2009-01-15 18:53:00,89.545,89.555,89.53,89.555,280000002.0
2009-01-15 18:54:00,89.555,89.57,89.55,89.555,368800004.0
2009-01-15 18:55:00,89.56,89.605,89.56,89.59,787500001.0
2009-01-15 18:56:00,89.59,89.595,89.56,89.59,471200000.0
2009-01-15 18:57:00,89.58,89.615,89.58,89.61,628000000.0
2009-01-15 18:58:00,89.61,89.61,89.58,89.58,162600000.0
2009-01-15 18:59:00,89.58,89.605,89.58,89.59,315800000.0
2009-01-15 19:00:00,89.59,89.6,89.58,89.59,158000000.0
2009-01-15 19:01:00,89.59,89.61,89.59,89.61,125800000.0
2009-01-15 19:02:00,89.61,89.63,89.61,89.62,227200001.0
2009-01-15 19:03:00,89.62,89.62,89.61,89.61,304000000.0
2009-01-15 19:04:00,89.61,89.615,89.585,89.595,148800000.0
2009-01-15 19:05:00,89.595,89.595,89.545,89.545,242699999.0
2009-01-15 19:06:00,89.545,89.555,89.475,89.475,331000001.0
2009-01-15 19:07:00,89.475,89.485,89.45,89.48,339600000.0
2009-01-15 19:08:00,89.49,89.515,89.49,89.51,134600001.0
2009-01-15 19:09:00,89.515,89.55,89.5,89.53,201200000.0
2009-01-15 19:10:00,89.53,89.535,89.515,89.53,97000000.0
2009-01-15 19:11:00,89.53,89.53,89.505,89.505,170600000.0
2009-01-15 19:12:00,89.5,89.515,89.495,89.5,99200000.0
2009-01-15 19:13:00,89.5,89.52,89.5,89.52,190800000.0
2009-01-15 19:14:00,89.52,89.555,89.52,89.54,106400000.0
2009-01-15 19:15:00,89.54,89.545,89.515,89.525,180600000.0
2009-01-15 19:16:00,89.525,89.525,89.475,89.475,267800000.0
2009-01-15 19:17:00,89.48,89.49,89.435,89.435,336000000.0
2009-01-15 19:18:00,89.435,89.445,89.405,89.445,191000000.0
2009-01-15 19:19:00,89.45,89.51,89.445,89.505,309800000.0
2009-01-15 19:20:00,89.5,89.515,89.495,89.505,151600000.0
2009-01-15 19:21:00,89.505,89.505,89.48,89.49,71200001.0
2009-01-15 19:22:00,89.49,89.49,89.415,89.42,491799998.0
2009-01-15 19:23:00,89.42,89.45,89.42,89.43,200400000.0
2009-01-15 19:24:00,89.43,89.44,89.41,89.41,152399999.0
2009-01-15 19:25:00,89.41,89.415,89.395,89.4,314600000.0
2009-01-15 19:26:00,89.4,89.445,89.395,89.445,239000000.0
2009-01-15 19:27:00,89.45,89.475,89.425,89.425,553999997.0
2009-01-15 19:28:00,89.425,89.455,89.425,89.435,771600004.0
2009-01-15 19:29:00,89.435,89.455,89.435,89.455,270400001.0
2009-01-15 19:30:00,89.45,89.45,89.36,89.36,469000001.0
2009-01-15 19:31:00,89.36,89.39,89.34,89.375,708200002.0
2009-01-15 19:32:00,89.375,89.395,89.375,89.385,435000003.0
2009-01-15 19:33:00,89.385,89.4,89.355,89.36,400200001.0
2009-01-15 19:34:00,89.36,89.37,89.315,89.315,807800006.0
2009-01-15 19:35:00,89.315,89.34,89.31,89.325,1124200007.0
2009-01-15 19:36:00,89.325,89.335,89.32,89.32,198200000.0
2009-01-15 19:37:00,89.32,89.33,89.31,89.31,250200001.0
2009-01-15 19:38:00,89.305,89.315,89.215,89.25,491600001.0
2009-01-15 19:39:00,89.25,89.27,89.2,89.21,191000000.0
2009-01-15 19:40:00,89.215,89.275,89.215,89.265,482200002.0
2009-01-15 19:41:00,89.27,89.28,89.26,89.28,397200001.0
2009-01-15 19:42:00,89.285,89.31,89.285,89.305,340200001.0
2009-01-15 19:43:00,89.305,89.315,89.3,89.31,136200000.0
2009-01-15 19:44:00,89.315,89.315,89.31,89.315,87200000.0
2009-01-15 19:45:00,89.315,89.315,89.29,89.3,212600001.0
2009-01-15 19:46:00,89.3,89.315,89.3,89.315,160400000.0
2009-01-15 19:47:00,89.315,89.37,89.31,89.365,309600000.0
2009-01-15 19:48:00,89.365,89.385,89.355,89.375,291600000.0
2009-01-15 19:49:00,89.375,89.405,89.375,89.375,428200003.0
2009-01-15 19:50:00,89.375,89.38,89.315,89.315,403600002.0
2009-01-15 19:51:00,89.31,89.36,89.305,89.35,427600001.0
2009-01-15 19:52:00,89.35,89.35,89.33,89.335,209400002.0
2009-01-15 19:53:00,89.34,89.365,89.305,89.365,387800000.0
2009-01-15 19:54:00,89.365,89.455,89.365,89.44,686799997.0
2009-01-15 19:55:00,89.44,89.455,89.375,89.395,330400000.0
2009-01-15 19:56:00,89.395,89.425,89.39,89.39,468600000.0
2009-01-15 19:57:00,89.39,89.41,89.375,89.38,313000000.0
2009-01-15 19:58:00,89.385,89.4,89.365,89.395,109000001.0
2009-01-15 19:59:00,89.395,89.405,89.375,89.4,106800000.0
2009-01-15 20:00:00,89.405,89.405,89.4,89.4,32800000.0
2009-01-15 20:01:00,89.4,89.41,89.38,89.39,226800001.0
2009-01-15 20:02:00,89.395,89.41,89.39,89.405,39800000.0
2009-01-15 20:03:00,89.405,89.41,89.4,89.405,33400000.0
2009-01-15 20:04:00,89.405,89.41,89.395,89.405,92800000.0
2009-01-15 20:05:00,89.41,89.43,89.405,89.42,62400000.0
2009-01-15 20:06:00,89.415,89.415,89.41,89.41,11800000.0
2009-01-15 20:07:00,89.405,89.405,89.405,89.405,62000000.0
2009-01-15 20:08:00,89.405,89.41,89.405,89.41,63200000.0
2009-01-15 20:09:00,89.405,89.415,89.4,89.41,128800000.0
2009-01-15 20:10:00,89.41,89.445,89.41,89.435,158800000.0
2009-01-15 20:11:00,89.435,89.44,89.405,89.42,205800000.0
2009-01-15 20:12:00,89.42,89.42,89.39,89.4,201200000.0
2009-01-15 20:13:00,89.4,89.43,89.375,89.375,408799999.0
2009-01-15 20:14:00,89.375,89.415,89.375,89.405,117200000.0
2009-01-15 20:15:00,89.4,89.41,89.4,89.41,54000000.0
2009-01-15 20:16:00,89.41,89.43,89.41,89.43,105200000.0
2009-01-15 20:17:00,89.43,89.44,89.43,89.44,35600000.0
2009-01-15 20:18:00,89.435,89.44,89.4,89.425,336600000.0
2009-01-15 20:19:00,89.43,89.435,89.415,89.415,328000002.0
2009-01-15 20:20:00,89.415,89.415,89.37,89.375,503599999.0
2009-01-15 20:21:00,89.38,89.39,89.35,89.38,426200000.0
2009-01-15 20:22:00,89.385,89.4,89.385,89.385,302399998.0
2009-01-15 20:23:00,89.385,89.385,89.37,89.385,356999998.0
2009-01-15 20:24:00,89.38,89.39,89.365,89.37,329200002.0
2009-01-15 20:25:00,89.365,89.385,89.365,89.375,375600000.0
2009-01-15 20:26:00,89.37,89.385,89.37,89.38,25200000.0
2009-01-15 20:27:00,89.375,89.375,89.375,89.375,21600000.0
2009-01-15 20:28:00,89.38,89.385,89.38,89.385,39400000.0
2009-01-15 20:29:00,89.38,89.4,89.38,89.395,178800000.0
2009-01-15 20:30:00,89.395,89.44,89.395,89.44,365200000.0
2009-01-15 20:31:00,89.44,89.47,89.415,89.44,969200000.0
2009-01-15 20:32:00,89.43,89.485,89.43,89.47,710799999.0
2009-01-15 20:33:00,89.48,89.53,89.47,89.49,964599998.0
2009-01-15 20:34:00,89.505,89.535,89.485,89.5,973400005.0
2009-01-15 20:35:00,89.515,89.525,89.5,89.5,269000000.0
2009-01-15 20:36:00,89.5,89.5,89.475,89.495,550800003.0
2009-01-15 20:37:00,89.505,89.545,89.505,89.545,317000001.0
2009-01-15 20:38:00,89.545,89.575,89.54,89.545,286600000.0
2009-01-15 20:39:00,89.545,89.575,89.545,89.555,305000001.0
2009-01-15 20:40:00,89.55,89.575,89.55,89.55,521399998.0
2009-01-15 20:41:00,89.55,89.56,89.5,89.505,344200000.0
2009-01-15 20:42:00,89.505,89.52,89.5,89.515,270600000.0
2009-01-15 20:43:00,89.52,89.52,89.48,89.5,398199999.0
2009-01-15 20:44:00,89.5,89.51,89.5,89.51,124000000.0
2009-01-15 20:45:00,89.515,89.515,89.465,89.475,267400001.0
2009-01-15 20:46:00,89.47,89.47,89.455,89.46,187600000.0
2009-01-15 20:47:00,89.465,89.51,89.465,89.51,311000000.0
2009-01-15 20:48:00,89.51,89.52,89.495,89.495,253200000.0
2009-01-15 20:49:00,89.5,89.515,89.5,89.51,212800001.0
2009-01-15 20:50:00,89.505,89.535,89.505,89.525,402999999.0
2009-01-15 20:51:00,89.525,89.65,89.515,89.645,488400000.0
2009-01-15 20:52:00,89.64,89.64,89.59,89.595,682000002.0
2009-01-15 20:53:00,89.595,89.635,89.59,89.635,827799995.0
2009-01-15 20:54:00,89.635,89.705,89.63,89.68,697399999.0
2009-01-15 20:55:00,89.67,89.725,89.665,89.725,1047200000.0
2009-01-15 20:56:00,89.725,89.77,89.71,89.765,672399998.0
2009-01-15 20:57:00,89.765,89.81,89.765,89.765,1175999996.0
2009-01-15 20:58:00,89.765,89.82,89.765,89.795,1008600001.0
2009-01-15 20:59:00,89.8,89.875,89.8,89.87,986800001.0
2009-01-15 21:00:00,89.86,89.89,89.8,89.855,1079200001.0
2009-01-15 21:01:00,89.855,89.87,89.81,89.815,943399998.0
2009-01-15 21:02:00,89.825,89.835,89.78,89.8,480400002.0
2009-01-15 21:03:00,89.8,89.85,89.785,89.84,617199998.0
2009-01-15 21:04:00,89.84,89.84,89.77,89.785,778600000.0
2009-01-15 21:05:00,89.775,89.82,89.765,89.815,836400003.0
2009-01-15 21:06:00,89.815,89.875,89.81,89.865,377000000.0
2009-01-15 21:07:00,89.865,89.865,89.815,89.84,746199998.0
2009-01-15 21:08:00,89.84,89.86,89.805,89.815,327000001.0
2009-01-15 21:09:00,89.81,89.835,89.775,89.815,265400000.0
2009-01-15 21:10:00,89.81,89.835,89.81,89.815,314200000.0
2009-01-15 21:11:00,89.805,89.81,89.775,89.805,544599998.0
2009-01-15 21:12:00,89.805,89.815,89.785,89.8,581999998.0
2009-01-15 21:13:00,89.8,89.84,89.79,89.805,491799998.0
2009-01-15 21:14:00,89.805,89.83,89.78,89.795,220400002.0
2009-01-15 21:15:00,89.79,89.81,89.765,89.78,1181000004.0
2009-01-15 21:16:00,89.78,89.79,89.755,89.785,966399999.0
2009-01-15 21:17:00,89.785,89.805,89.76,89.775,578999999.0
2009-01-15 21:18:00,89.79,89.795,89.75,89.765,469800000.0
2009-01-15 21:19:00,89.765,89.79,89.745,89.77,472000001.0
2009-01-15 21:20:00,89.775,89.83,89.775,89.815,394400000.0
2009-01-15 21:21:00,89.815,89.825,89.75,89.785,671600002.0
2009-01-15 21:22:00,89.77,89.805,89.75,89.8,439200001.0
2009-01-15 21:23:00,89.795,89.805,89.77,89.775,557800000.0
2009-01-15 21:24:00,89.78,89.78,89.75,89.75,630400002.0
2009-01-15 21:25:00,89.75,89.775,89.745,89.765,931400007.0
2009-01-15 21:26:00,89.75,89.775,89.745,89.775,605799998.0
2009-01-15 21:27:00,89.785,89.815,89.76,89.765,479600000.0
2009-01-15 21:28:00,89.76,89.805,89.755,89.8,792399999.0
2009-01-15 21:29:00,89.8,89.83,89.745,89.76,1082399998.0
2009-01-15 21:30:00,89.76,89.805,89.755,89.805,736399999.0
2009-01-15 21:31:00,89.805,89.885,89.785,89.845,1241899994.0
2009-01-15 21:32:00,89.855,89.88,89.83,89.865,896000002.0
2009-01-15 21:33:00,89.855,89.87,89.825,89.835,876800000.0
2009-01-15 21:34:00,89.835,89.865,89.83,89.845,961200005.0
2009-01-15 21:35:00,89.845,89.85,89.805,89.81,425399999.0
2009-01-15 21:36:00,89.81,89.83,89.755,89.76,720400001.0
2009-01-15 21:37:00,89.76,89.785,89.755,89.755,525200002.0
2009-01-15 21:38:00,89.755,89.81,89.745,89.81,618400001.0
2009-01-15 21:39:00,89.805,89.855,89.785,89.83,778800000.0
2009-01-15 21:40:00,89.83,89.875,89.825,89.87,413400002.0
2009-01-15 21:41:00,89.87,89.875,89.845,89.865,248600000.0
2009-01-15 21:42:00,89.865,89.875,89.85,89.875,246600000.0
2009-01-15 21:43:00,89.875,89.945,89.87,89.935,581600000.0
2009-01-15 21:44:00,89.93,90.01,89.93,90.005,893000000.0
2009-01-15 21:45:00,89.99,90.01,89.945,89.965,1626199987.0
2009-01-15 21:46:00,89.955,89.965,89.94,89.955,1751999993.0
2009-01-15 21:47:00,89.965,89.97,89.865,89.865,1028399998.0
2009-01-15 21:48:00,89.86,89.865,89.825,89.835,981799997.0
2009-01-15 21:49:00,89.835,89.835,89.745,89.795,1222799995.0
2009-01-15 21:50:00,89.79,89.805,89.75,89.76,1085399999.0
2009-01-15 21:51:00,89.76,89.765,89.715,89.715,1005400001.0
2009-01-15 21:52:00,89.72,89.76,89.715,89.755,1162800001.0
2009-01-15 21:53:00,89.755,89.78,89.755,89.77,1044600007.0
2009-01-15 21:54:00,89.77,89.775,89.745,89.745,576400001.0
2009-01-15 21:55:00,89.745,89.76,89.735,89.74,1148999996.0
2009-01-15 21:56:00,89.74,89.75,89.725,89.74,1013000012.0
2009-01-15 21:57:00,89.74,89.76,89.735,89.745,635200006.0
2009-01-15 21:58:00,89.745,89.75,89.7,89.73,1052399994.0
2009-01-15 21:59:00,89.73,89.74,89.66,89.66,1221000000.0
2009-01-15 22:00:00,89.655,89.675,89.64,89.67,973599998.0
2009-01-15 22:01:00,89.675,89.75,89.675,89.745,244600000.0
2009-01-15 22:02:00,89.755,89.755,89.725,89.725,552800005.0
2009-01-15 22:03:00,89.725,89.785,89.725,89.765,370999999.0
2009-01-15 22:04:00,89.765,89.765,89.725,89.725,698599999.0
2009-01-15 22:05:00,89.725,89.735,89.7,89.7,542799999.0
2009-01-15 22:06:00,89.7,89.7,89.655,89.685,736400001.0
2009-01-15 22:07:00,89.675,89.705,89.625,89.625,989599998.0
2009-01-15 22:08:00,89.63,89.655,89.625,89.655,697200004.0
2009-01-15 22:09:00,89.655,89.66,89.645,89.65,119800000.0
2009-01-15 22:10:00,89.65,89.685,89.65,89.675,122200000.0
2009-01-15 22:11:00,89.675,89.68,89.655,89.675,233600000.0
2009-01-15 22:12:00,89.675,89.695,89.665,89.675,146400000.0
2009-01-15 22:13:00,89.675,89.695,89.675,89.685,95800000.0
2009-01-15 22:14:00,89.685,89.725,89.685,89.72,362399999.0
2009-01-15 22:15:00,89.72,89.74,89.715,89.74,436400000.0
2009-01-15 22:16:00,89.735,89.745,89.72,89.745,821600005.0
2009-01-15 22:17:00,89.745,89.76,89.73,89.76,955599992.0
2009-01-15 22:18:00,89.765,89.825,89.765,89.77,1551199994.0
2009-01-15 22:19:00,89.77,89.805,89.77,89.8,625199995.0
2009-01-15 22:20:00,89.79,89.83,89.79,89.81,1139399999.0
2009-01-15 22:21:00,89.81,89.895,89.81,89.885,1292799999.0
2009-01-15 22:22:00,89.89,89.905,89.87,89.88,1270999993.0
2009-01-15 22:23:00,89.88,89.915,89.87,89.9,832800002.0
2009-01-15 22:24:00,89.91,89.92,89.865,89.87,1376399994.0
2009-01-15 22:25:00,89.865,89.87,89.79,89.805,794599999.0
2009-01-15 22:26:00,89.795,89.795,89.745,89.78,1274199996.0
2009-01-15 22:27:00,89.78,89.79,89.675,89.71,768999996.0
2009-01-15 22:28:00,89.71,89.765,89.7,89.765,1011999990.0
2009-01-15 22:29:00,89.755,89.765,89.755,89.76,246999999.0
2009-01-15 22:30:00,89.76,89.775,89.675,89.715,397000000.0
2009-01-15 22:31:00,89.715,89.715,89.645,89.68,624200000.0
2009-01-15 22:32:00,89.68,89.705,89.68,89.7,165399999.0
2009-01-15 22:33:00,89.7,89.72,89.7,89.72,268600000.0
2009-01-15 22:34:00,89.72,89.745,89.715,89.73,430600000.0
2009-01-15 22:35:00,89.73,89.735,89.715,89.72,121400000.0
2009-01-15 22:36:00,89.72,89.735,89.715,89.735,117200000.0
2009-01-15 22:37:00,89.735,89.735,89.72,89.725,186399999.0
2009-01-15 22:38:00,89.725,89.75,89.72,89.73,311400000.0
2009-01-15 22:39:00,89.735,89.765,89.73,89.76,263600000.0
2009-01-15 22:40:00,89.765,89.765,89.695,89.71,409200000.0
2009-01-15 22:41:00,89.725,89.74,89.71,89.715,326599999.0
2009-01-15 22:42:00,89.71,89.72,89.7,89.71,186399999.0
2009-01-15 22:43:00,89.71,89.73,89.71,89.72,574200001.0
2009-01-15 22:44:00,89.72,89.745,89.685,89.695,859200000.0
2009-01-15 22:45:00,89.695,89.695,89.62,89.645,680400000.0
2009-01-15 22:46:00,89.645,89.695,89.62,89.62,776599998.0
2009-01-15 22:47:00,89.63,89.675,89.625,89.675,740000002.0
2009-01-15 22:48:00,89.675,89.685,89.665,89.675,460799997.0
2009-01-15 22:49:00,89.67,89.685,89.665,89.67,317400000.0
2009-01-15 22:50:00,89.67,89.67,89.65,89.65,433800001.0
2009-01-15 22:51:00,89.66,89.665,89.655,89.665,101800000.0
2009-01-15 22:52:00,89.675,89.705,89.675,89.685,736400002.0
2009-01-15 22:53:00,89.685,89.715,89.685,89.7,886400001.0
2009-01-15 22:54:00,89.71,89.715,89.695,89.705,394000000.0
2009-01-15 22:55:00,89.705,89.725,89.695,89.7,674200000.0
2009-01-15 22:56:00,89.7,89.705,89.7,89.705,120400000.0
2009-01-15 22:57:00,89.705,89.77,89.7,89.755,665600001.0
2009-01-15 22:58:00,89.755,89.81,89.75,89.805,397600002.0
2009-01-15 22:59:00,89.805,89.825,89.795,89.82,413400001.0
2009-01-15 23:00:00,89.82,89.845,89.815,89.845,275000000.0
2009-01-15 23:01:00,89.845,89.855,89.82,89.84,107400000.0
2009-01-15 23:02:00,89.84,89.85,89.82,89.825,296200000.0
2009-01-15 23:03:00,89.815,89.875,89.795,89.865,340200001.0
2009-01-15 23:04:00,89.865,89.865,89.825,89.83,549799999.0
2009-01-15 23:05:00,89.84,89.845,89.825,89.835,315400001.0
2009-01-15 23:06:00,89.825,89.825,89.825,89.825,78000000.0
2009-01-15 23:07:00,89.825,89.825,89.815,89.82,168599998.0
2009-01-15 23:08:00,89.82,89.84,89.82,89.83,91200000.0
2009-01-15 23:09:00,89.83,89.83,89.795,89.825,403600006.0
2009-01-15 23:10:00,89.825,89.85,89.82,89.845,376400001.0
2009-01-15 23:11:00,89.84,89.855,89.825,89.855,202200001.0
2009-01-15 23:12:00,89.855,89.855,89.825,89.835,279199999.0
2009-01-15 23:13:00,89.84,89.87,89.835,89.845,502200000.0
2009-01-15 23:14:00,89.845,89.865,89.835,89.845,345400001.0
2009-01-15 23:15:00,89.845,89.845,89.81,89.81,349000001.0
2009-01-15 23:16:00,89.81,89.815,89.765,89.81,550500000.0
2009-01-15 23:17:00,89.81,89.81,89.795,89.8,227800001.0
2009-01-15 23:18:00,89.8,89.83,89.785,89.825,550999997.0
2009-01-15 23:19:00,89.82,89.84,89.8,89.84,677400001.0
2009-01-15 23:20:00,89.85,89.885,89.845,89.85,406799997.0
2009-01-15 23:21:00,89.855,89.855,89.825,89.83,320600001.0
2009-01-15 23:22:00,89.835,89.835,89.82,89.82,180400000.0
2009-01-15 23:23:00,89.825,89.845,89.825,89.845,135400001.0
2009-01-15 23:24:00,89.845,89.855,89.845,89.855,57000000.0
2009-01-15 23:25:00,89.835,89.85,89.815,89.82,484799999.0
2009-01-15 23:26:00,89.815,89.825,89.78,89.795,447399999.0
2009-01-15 23:27:00,89.795,89.81,89.79,89.81,220600000.0
2009-01-15 23:28:00,89.81,89.81,89.805,89.81,40000000.0
2009-01-15 23:29:00,89.81,89.82,89.81,89.82,27200000.0
2009-01-15 23:30:00,89.825,89.825,89.77,89.805,309600002.0
2009-01-15 23:31:00,89.805,89.81,89.79,89.795,158599999.0
2009-01-15 23:32:00,89.79,89.795,89.78,89.785,126599998.0
2009-01-15 23:33:00,89.79,89.81,89.79,89.805,130199999.0
2009-01-15 23:34:00,89.76,89.77,89.76,89.77,46400000.0
2009-01-15 23:35:00,89.805,89.81,89.805,89.805,46400000.0
2009-01-15 23:36:00,89.77,89.77,89.77,89.77,420600001.0
2009-01-15 23:37:00,89.82,89.83,89.8,89.815,420600001.0
2009-01-15 23:38:00,89.815,89.825,89.815,89.82,126800000.0
2009-01-15 23:39:00,89.82,89.82,89.795,89.8,266199997.0
2009-01-15 23:40:00,89.81,89.81,89.8,89.8,129000000.0
2009-01-15 23:41:00,89.805,89.81,89.795,89.795,181200000.0
2009-01-15 23:42:00,89.795,89.805,89.79,89.795,298200001.0
2009-01-15 23:43:00,89.795,89.795,89.795,89.795,176200000.0
2009-01-15 23:44:00,89.795,89.805,89.795,89.805,68600000.0
2009-01-15 23:45:00,89.8,89.8,89.76,89.765,443000000.0
2009-01-15 23:46:00,89.77,89.775,89.765,89.765,49400000.0
2009-01-15 23:47:00,89.77,89.77,89.76,89.77,43600001.0
2009-01-15 23:48:00,89.765,89.775,89.765,89.77,66600000.0
2009-01-15 23:49:00,89.89,89.9,89.89,89.9,107000001.0
2009-01-15 23:50:00,89.77,89.785,89.765,89.765,107000001.0
2009-01-15 23:51:00,89.765,89.78,89.76,89.76,331200000.0
2009-01-15 23:52:00,89.765,89.775,89.76,89.765,229599999.0
2009-01-15 23:53:00,89.92,89.93,89.9,89.91,102600000.0
2009-01-15 23:54:00,89.765,89.765,89.75,89.76,102600000.0
2009-01-15 23:55:00,89.76,89.77,89.76,89.76,107200000.0
2009-01-15 23:56:00,89.76,89.78,89.76,89.78,266200000.0
2009-01-15 23:57:00,89.78,89.785,89.77,89.77,312400000.0
2009-01-15 23:58:00,89.77,89.8,89.77,89.79,490000000.0
2009-01-15 23:59:00,89.79,89.84,89.79,89.84,280000000.0
2009-01-16 00:00:00,89.85,89.855,89.785,89.795,104800000.0
2009-01-16 00:01:00,89.795,89.805,89.79,89.795,246400000.0
2009-01-16 00:02:00,89.79,89.805,89.79,89.795,216800000.0
2009-01-16 00:03:00,89.795,89.805,89.795,89.795,153600000.0
2009-01-16 00:04:00,89.795,89.84,89.79,89.795,363200000.0
2009-01-16 00:05:00,89.805,89.805,89.795,89.795,154400000.0
2009-01-16 00:06:00,89.795,89.795,89.79,89.795,126400000.0
2009-01-16 00:07:00,89.795,89.815,89.79,89.81,142400000.0
2009-01-16 00:08:00,89.82,89.86,89.81,89.86,411200000.0
2009-01-16 00:09:00,89.855,89.855,89.845,89.855,119200000.0
2009-01-16 00:10:00,89.855,89.87,89.855,89.855,133600000.0
2009-01-16 00:11:00,89.855,89.855,89.855,89.855,54400000.0
2009-01-16 00:12:00,89.865,89.875,89.85,89.85,56000000.0
2009-01-16 00:13:00,89.855,89.875,89.855,89.87,199200000.0
2009-01-16 00:14:00,89.87,89.87,89.87,89.87,14400000.0
2009-01-16 00:15:00,89.87,89.87,89.87,89.87,1600000.0
2009-01-16 00:16:00,89.87,89.87,89.845,89.855,36200000.0
2009-01-16 00:17:00,89.855,89.855,89.84,89.84,206200003.0
2009-01-16 00:18:00,89.84,89.855,89.84,89.845,74600001.0
2009-01-16 00:19:00,89.845,89.845,89.84,89.845,195800004.0
2009-01-16 00:20:00,89.845,89.845,89.825,89.83,547800001.0
2009-01-16 00:21:00,89.835,89.835,89.83,89.83,43400000.0
2009-01-16 00:22:00,89.83,89.83,89.805,89.805,249000000.0
2009-01-16 00:23:00,89.805,89.84,89.805,89.82,690600011.0
2009-01-16 00:24:00,89.815,89.83,89.8,89.815,489000004.0
2009-01-16 00:25:00,89.81,89.815,89.805,89.805,158200001.0
2009-01-16 00:26:00,89.805,89.805,89.8,89.805,116000002.0
2009-01-16 00:27:00,89.81,89.815,89.81,89.81,161600002.0
2009-01-16 00:28:00,89.81,89.81,89.81,89.81,28800000.0
2009-01-16 00:29:00,89.81,89.81,89.805,89.805,72600001.0
2009-01-16 00:30:00,89.805,89.805,89.8,89.805,128800002.0
2009-01-16 00:31:00,89.805,89.805,89.775,89.775,204400002.0
2009-01-16 00:32:00,89.775,89.8,89.77,89.77,303200003.0
2009-01-16 00:33:00,89.77,89.775,89.76,89.76,277799999.0
2009-01-16 00:34:00,89.76,89.76,89.76,89.76,28400000.0
2009-01-16 00:35:00,89.765,89.77,89.75,89.755,515200008.0
2009-01-16 00:36:00,89.76,89.77,89.755,89.765,377400005.0
2009-01-16 00:37:00,89.765,89.775,89.74,89.74,490200003.0
2009-01-16 00:38:00,89.74,89.74,89.725,89.73,239600005.0
2009-01-16 00:39:00,89.73,89.76,89.73,89.76,343400004.0
2009-01-16 00:40:00,89.755,89.815,89.755,89.78,611000003.0
2009-01-16 00:41:00,89.78,89.83,89.78,89.83,366600003.0
2009-01-16 00:42:00,89.83,89.89,89.825,89.885,1008800014.0
2009-01-16 00:43:00,89.885,89.895,89.875,89.885,923200001.0
2009-01-16 00:44:00,89.885,89.895,89.86,89.895,515000001.0
2009-01-16 00:45:00,89.89,89.9,89.875,89.9,343799998.0
2009-01-16 00:46:00,89.905,89.91,89.905,89.905,112800003.0
2009-01-16 00:47:00,89.905,89.905,89.905,89.905,2000000.0
2009-01-16 00:48:00,89.905,89.905,89.89,89.895,198000000.0
2009-01-16 00:49:00,89.895,89.895,89.885,89.895,375000004.0
2009-01-16 00:50:00,89.895,89.9,89.89,89.9,303400002.0
2009-01-16 00:51:00,89.895,89.915,89.895,89.9,148800002.0
2009-01-16 00:52:00,89.9,89.92,89.885,89.905,1276800016.0
2009-01-16 00:53:00,89.91,89.92,89.905,89.91,559200006.0
2009-01-16 00:54:00,89.91,89.91,89.86,89.875,994400013.0
2009-01-16 00:55:00,89.875,89.88,89.875,89.88,70000000.0
2009-01-16 00:56:00,89.88,89.88,89.875,89.875,51400000.0
2009-01-16 00:57:00,89.875,89.875,89.875,89.875,156000000.0
2009-01-16 00:58:00,89.875,89.875,89.86,89.87,175399999.0
2009-01-16 00:59:00,89.865,89.87,89.865,89.87,33800000.0
2009-01-16 01:00:00,89.875,89.875,89.86,89.86,81600000.0
2009-01-16 01:01:00,89.875,89.875,89.87,89.87,18400000.0
2009-01-16 01:02:00,89.875,89.875,89.875,89.875,16800000.0
2009-01-16 01:03:00,89.88,89.885,89.88,89.88,38400000.0
2009-01-16 01:04:00,89.88,89.88,89.88,89.88,22400000.0
2009-01-16 01:05:00,89.88,89.925,89.88,89.9,202800000.0
2009-01-16 01:06:00,89.9,89.915,89.895,89.905,180800000.0
2009-01-16 01:07:00,89.905,89.915,89.905,89.91,44000000.0
2009-01-16 01:08:00,89.91,89.915,89.91,89.91,32000000.0
2009-01-16 01:09:00,89.915,89.915,89.915,89.915,9600000.0
2009-01-16 01:10:00,89.915,89.93,89.915,89.915,25400000.0
2009-01-16 01:11:00,89.915,89.975,89.915,89.965,322800000.0
2009-01-16 01:12:00,89.965,89.99,89.93,89.95,373300002.0
2009-01-16 01:13:00,89.945,89.96,89.925,89.96,353200001.0
2009-01-16 01:14:00,89.96,89.96,89.94,89.945,222199999.0
2009-01-16 01:15:00,89.945,89.96,89.925,89.95,302600001.0
2009-01-16 01:16:00,89.95,89.975,89.94,89.97,494000001.0
2009-01-16 01:17:00,89.97,89.97,89.95,89.95,164400000.0
2009-01-16 01:18:00,89.945,90.005,89.945,89.995,556799998.0
2009-01-16 01:19:00,90.0,90.025,89.995,90.005,853900000.0
2009-01-16 01:20:00,90.01,90.01,89.96,89.96,516000004.0
2009-01-16 01:21:00,89.96,89.965,89.905,89.955,746000001.0
2009-01-16 01:22:00,89.955,90.025,89.95,90.0,235199999.0
2009-01-16 01:23:00,90.0,90.0,89.94,89.965,265400002.0
2009-01-16 01:24:00,89.97,89.97,89.96,89.96,185200000.0
2009-01-16 01:25:00,89.965,89.965,89.94,89.945,482400005.0
2009-01-16 01:26:00,89.945,89.98,89.945,89.97,479999999.0
2009-01-16 01:27:00,89.975,89.985,89.965,89.97,552200008.0
2009-01-16 01:28:00,89.97,89.975,89.96,89.97,495800000.0
2009-01-16 01:29:00,89.965,89.965,89.945,89.945,74200000.0
2009-01-16 01:30:00,89.945,89.955,89.945,89.95,123200000.0
2009-01-16 01:31:00,89.95,89.96,89.95,89.96,128400004.0
2009-01-16 01:32:00,89.96,89.96,89.955,89.96,261000006.0
2009-01-16 01:33:00,89.96,89.965,89.93,89.94,750600000.0
2009-01-16 01:34:00,89.94,89.95,89.94,89.945,549600017.0
2009-01-16 01:35:00,89.945,89.95,89.935,89.94,406200006.0
2009-01-16 01:36:00,89.94,89.955,89.94,89.95,227300000.0
2009-01-16 01:37:00,89.96,89.97,89.95,89.97,98000000.0
2009-01-16 01:38:00,89.97,89.97,89.965,89.97,24000000.0
2009-01-16 01:39:00,89.965,89.965,89.935,89.935,232400001.0
2009-01-16 01:40:00,89.935,89.945,89.915,89.915,254400000.0
2009-01-16 01:41:00,89.92,89.945,89.92,89.935,253600002.0
2009-01-16 01:42:00,89.935,89.945,89.92,89.93,203400000.0
2009-01-16 01:43:00,89.93,89.93,89.93,89.93,2400000.0
2009-01-16 01:44:00,89.925,89.95,89.92,89.93,167800000.0
2009-01-16 01:45:00,89.93,89.955,89.93,89.945,100400000.0
2009-01-16 01:46:00,89.95,89.95,89.94,89.94,166600002.0
2009-01-16 01:47:00,89.94,89.955,89.94,89.95,178400000.0
2009-01-16 01:48:00,89.94,89.95,89.93,89.94,534199990.0
2009-01-16 01:49:00,89.94,89.95,89.94,89.95,17600000.0
2009-01-16 01:50:00,89.94,89.945,89.935,89.935,208800000.0
2009-01-16 01:51:00,89.935,89.955,89.935,89.945,111200000.0
2009-01-16 01:52:00,89.945,89.945,89.935,89.945,141399999.0
2009-01-16 01:53:00,89.95,89.95,89.94,89.94,101000000.0
2009-01-16 01:54:00,89.95,89.96,89.935,89.955,194200000.0
2009-01-16 01:55:00,89.955,89.96,89.935,89.945,207600000.0
2009-01-16 01:56:00,89.94,89.955,89.94,89.95,349399998.0
2009-01-16 01:57:00,89.925,89.965,89.925,89.95,129200000.0
2009-01-16 01:58:00,89.95,89.965,89.95,89.955,180200000.0
2009-01-16 01:59:00,89.955,90.015,89.955,89.965,710399997.0
2009-01-16 02:00:00,89.97,89.97,89.945,89.955,649000000.0
2009-01-16 02:01:00,89.955,89.97,89.945,89.97,550000001.0
2009-01-16 02:02:00,89.965,90.01,89.965,90.005,678100000.0
2009-01-16 02:03:00,90.005,90.02,89.975,90.01,394400002.0
2009-01-16 02:04:00,90.01,90.04,90.005,90.015,921200000.0
2009-01-16 02:05:00,90.02,90.02,89.975,89.995,301600000.0
2009-01-16 02:06:00,89.995,90.005,89.97,89.975,441800000.0
2009-01-16 02:07:00,89.965,89.975,89.96,89.975,432600000.0
2009-01-16 02:08:00,89.975,89.99,89.975,89.98,614400003.0
2009-01-16 02:09:00,89.98,90.01,89.98,89.99,601000002.0
2009-01-16 02:10:00,89.995,90.035,89.99,90.03,404200000.0
2009-01-16 02:11:00,90.03,90.045,90.025,90.035,232200000.0
2009-01-16 02:12:00,90.035,90.04,89.975,89.99,429599999.0
2009-01-16 02:13:00,89.99,89.99,89.975,89.99,571200001.0
2009-01-16 02:14:00,89.99,90.005,89.99,90.0,274200003.0
2009-01-16 02:15:00,90.0,90.005,89.995,90.0,121200001.0
2009-01-16 02:16:00,90.0,90.0,89.985,89.995,242200002.0
2009-01-16 02:17:00,89.995,89.995,89.97,89.97,141000001.0
2009-01-16 02:18:00,89.97,89.995,89.97,89.985,236400000.0
2009-01-16 02:19:00,89.985,89.995,89.98,89.98,153400001.0
2009-01-16 02:20:00,89.985,89.99,89.98,89.99,121200000.0
2009-01-16 02:21:00,89.99,89.995,89.98,89.985,173800000.0
2009-01-16 02:22:00,89.985,89.985,89.985,89.985,35400000.0
2009-01-16 02:23:00,89.985,89.99,89.98,89.98,252200002.0
2009-01-16 02:24:00,89.98,89.98,89.95,89.95,533800001.0
2009-01-16 02:25:00,89.955,89.965,89.94,89.94,285800000.0
2009-01-16 02:26:00,89.94,89.95,89.93,89.94,287600000.0
2009-01-16 02:27:00,89.94,89.94,89.91,89.91,44800000.0
2009-01-16 02:28:00,89.91,89.92,89.87,89.885,272999999.0
2009-01-16 02:29:00,89.885,89.93,89.87,89.92,461799999.0
2009-01-16 02:30:00,89.92,89.92,89.875,89.875,424199999.0
2009-01-16 02:31:00,89.87,89.88,89.855,89.875,483000002.0
2009-01-16 02:32:00,89.875,89.895,89.87,89.895,156200000.0
2009-01-16 02:33:00,89.9,89.915,89.885,89.895,631700000.0
2009-01-16 02:34:00,89.895,89.9,89.87,89.87,523200002.0
2009-01-16 02:35:00,89.875,89.885,89.865,89.88,464600002.0
2009-01-16 02:36:00,89.88,89.88,89.865,89.865,232399997.0
2009-01-16 02:37:00,89.86,89.87,89.855,89.855,205600000.0
2009-01-16 02:38:00,89.86,89.86,89.83,89.86,726799999.0
2009-01-16 02:39:00,89.86,89.87,89.835,89.855,474399996.0
2009-01-16 02:40:00,89.855,89.86,89.845,89.86,233399999.0
2009-01-16 02:41:00,89.86,89.87,89.86,89.87,88200000.0
2009-01-16 02:42:00,89.865,89.875,89.865,89.875,205000000.0
2009-01-16 02:43:00,89.875,89.9,89.87,89.9,225000001.0
2009-01-16 02:44:00,89.905,89.97,89.905,89.96,350800000.0
2009-01-16 02:45:00,89.955,89.975,89.95,89.965,295200001.0
2009-01-16 02:46:00,89.965,89.975,89.945,89.955,351200000.0
2009-01-16 02:47:00,89.955,89.975,89.955,89.975,351000001.0
2009-01-16 02:48:00,89.975,89.98,89.975,89.98,38200000.0
2009-01-16 02:49:00,89.98,90.005,89.98,89.985,82800000.0
2009-01-16 02:50:00,89.99,90.0,89.99,90.0,36400000.0
2009-01-16 02:51:00,90.0,90.015,89.98,89.985,278000002.0
2009-01-16 02:52:00,89.985,90.005,89.985,90.0,149600000.0
2009-01-16 02:53:00,89.995,89.995,89.965,89.965,224200001.0
2009-01-16 02:54:00,89.965,90.045,89.965,90.045,385800001.0
2009-01-16 02:55:00,90.045,90.095,90.025,90.08,713400004.0
2009-01-16 02:56:00,90.085,90.085,90.055,90.085,1081400005.0
2009-01-16 02:57:00,90.08,90.135,90.075,90.09,792000001.0
2009-01-16 02:58:00,90.085,90.115,90.08,90.115,758000003.0
2009-01-16 02:59:00,90.12,90.125,90.085,90.09,447600002.0
2009-01-16 03:00:00,90.09,90.1,90.055,90.065,633400002.0
2009-01-16 03:01:00,90.06,90.085,90.055,90.08,784600004.0
2009-01-16 03:02:00,90.08,90.11,90.065,90.065,488200003.0
2009-01-16 03:03:00,90.065,90.075,90.055,90.065,564000003.0
2009-01-16 03:04:00,90.065,90.07,90.05,90.055,405200001.0
2009-01-16 03:05:00,90.055,90.065,90.05,90.06,345499997.0
2009-01-16 03:06:00,90.06,90.08,90.06,90.075,81800000.0
2009-01-16 03:07:00,90.075,90.08,90.075,90.075,45200000.0
2009-01-16 03:08:00,90.075,90.09,90.07,90.085,239400000.0
2009-01-16 03:09:00,90.085,90.085,90.065,90.065,145800000.0
2009-01-16 03:10:00,90.065,90.07,90.055,90.065,245599999.0
2009-01-16 03:11:00,90.065,90.065,90.055,90.055,151600000.0
2009-01-16 03:12:00,90.055,90.055,90.055,90.055,34400000.0
2009-01-16 03:13:00,90.055,90.055,90.045,90.05,498000000.0
2009-01-16 03:14:00,90.05,90.065,90.05,90.055,605199994.0
2009-01-16 03:15:00,90.055,90.07,90.055,90.06,565799999.0
2009-01-16 03:16:00,90.06,90.09,90.06,90.085,621199995.0
2009-01-16 03:17:00,90.075,90.09,90.07,90.08,218000000.0
2009-01-16 03:18:00,90.08,90.08,90.05,90.065,440600001.0
2009-01-16 03:19:00,90.065,90.095,90.055,90.095,242300000.0
2009-01-16 03:20:00,90.09,90.09,90.07,90.085,369800003.0
2009-01-16 03:21:00,90.07,90.07,90.05,90.065,356799999.0
2009-01-16 03:22:00,90.06,90.07,90.06,90.07,80200000.0
2009-01-16 03:23:00,90.07,90.07,90.06,90.06,94399999.0
2009-01-16 03:24:00,90.06,90.065,90.06,90.065,80200000.0
2009-01-16 03:25:00,90.06,90.085,90.06,90.085,471599999.0
2009-01-16 03:26:00,90.08,90.11,90.075,90.1,324600000.0
2009-01-16 03:27:00,90.1,90.16,90.1,90.145,450999999.0
2009-01-16 03:28:00,90.145,90.165,90.135,90.145,553599998.0
2009-01-16 03:29:00,90.145,90.16,90.135,90.15,238800000.0
2009-01-16 03:30:00,90.15,90.15,90.13,90.135,166000000.0
2009-01-16 03:31:00,90.14,90.145,90.13,90.145,70400000.0
2009-01-16 03:32:00,90.145,90.16,90.145,90.16,368199999.0
2009-01-16 03:33:00,90.15,90.165,90.15,90.15,251000000.0
2009-01-16 03:34:00,90.15,90.165,90.15,90.16,240200000.0
2009-01-16 03:35:00,90.16,90.165,90.155,90.165,179800000.0
2009-01-16 03:36:00,90.17,90.175,90.16,90.165,109800000.0
2009-01-16 03:37:00,90.165,90.17,90.13,90.14,266800001.0
2009-01-16 03:38:00,90.14,90.16,90.14,90.16,120200000.0
2009-01-16 03:39:00,90.16,90.16,90.14,90.16,83600001.0
2009-01-16 03:40:00,90.16,90.16,90.155,90.155,44000000.0
2009-01-16 03:41:00,90.155,90.27,90.155,90.225,207300000.0
2009-01-16 03:42:00,90.225,90.325,90.225,90.295,894999997.0
2009-01-16 03:43:00,90.3,90.3,90.245,90.245,687100002.0
2009-01-16 03:44:00,90.24,90.24,90.185,90.205,828899997.0
2009-01-16 03:45:00,90.205,90.215,90.165,90.165,1068200004.0
2009-01-16 03:46:00,90.17,90.175,90.125,90.145,1074599993.0
2009-01-16 03:47:00,90.145,90.145,90.105,90.11,836399998.0
2009-01-16 03:48:00,90.115,90.13,90.105,90.105,565799999.0
2009-01-16 03:49:00,90.1,90.105,90.075,90.095,386399999.0
2009-01-16 03:50:00,90.07,90.105,90.07,90.085,420399999.0
2009-01-16 03:51:00,90.085,90.1,90.085,90.09,281600000.0
2009-01-16 03:52:00,90.09,90.1,90.075,90.09,435600001.0
2009-01-16 03:53:00,90.09,90.12,90.09,90.115,419400000.0
2009-01-16 03:54:00,90.12,90.14,90.11,90.13,483199999.0
2009-01-16 03:55:00,90.13,90.14,90.13,90.13,164000000.0
2009-01-16 03:56:00,90.135,90.14,90.1,90.11,455700000.0
2009-01-16 03:57:00,90.11,90.145,90.065,90.085,692099997.0
2009-01-16 03:58:00,90.09,90.1,90.075,90.085,441399999.0
2009-01-16 03:59:00,90.085,90.085,90.07,90.07,231600000.0
2009-01-16 04:00:00,90.075,90.075,89.995,89.995,731300001.0
2009-01-16 04:01:00,89.995,90.055,89.995,90.05,588099999.0
2009-01-16 04:02:00,90.055,90.065,90.045,90.055,210199999.0
2009-01-16 04:03:00,90.05,90.065,90.045,90.06,191400001.0
2009-01-16 04:04:00,90.065,90.1,90.065,90.065,317199999.0
2009-01-16 04:05:00,90.065,90.095,90.055,90.085,439400001.0
2009-01-16 04:06:00,90.085,90.095,90.075,90.075,173400000.0
2009-01-16 04:07:00,90.075,90.075,90.03,90.03,276500000.0
2009-01-16 04:08:00,90.025,90.04,90.015,90.035,630399999.0
2009-01-16 04:09:00,90.035,90.045,90.015,90.02,719000002.0
2009-01-16 04:10:00,90.02,90.02,89.975,89.985,1183699996.0
2009-01-16 04:11:00,89.985,89.99,89.965,89.98,859000000.0
2009-01-16 04:12:00,89.98,89.985,89.975,89.98,26400000.0
2009-01-16 04:13:00,89.99,89.995,89.97,89.97,175300002.0
2009-01-16 04:14:00,89.97,89.99,89.95,89.99,71600000.0
2009-01-16 04:15:00,89.99,89.99,89.97,89.97,151000000.0
2009-01-16 04:16:00,89.965,89.98,89.95,89.98,233800000.0
2009-01-16 04:17:00,89.98,89.98,89.97,89.98,71200000.0
2009-01-16 04:18:00,89.98,89.98,89.97,89.975,71800000.0
2009-01-16 04:19:00,89.975,89.975,89.955,89.96,245399999.0
2009-01-16 04:20:00,89.965,89.965,89.95,89.955,180999998.0
2009-01-16 04:21:00,89.96,89.975,89.95,89.975,212200000.0
2009-01-16 04:22:00,89.975,90.02,89.975,90.02,85200000.0
2009-01-16 04:23:00,90.015,90.015,89.995,90.0,192799997.0
2009-01-16 04:24:00,90.0,90.03,90.0,90.02,286999997.0
2009-01-16 04:25:00,90.015,90.03,90.015,90.025,165599999.0
2009-01-16 04:26:00,90.025,90.04,90.02,90.03,226400001.0
2009-01-16 04:27:00,90.03,90.03,90.005,90.005,453200007.0
2009-01-16 04:28:00,90.0,90.035,90.0,90.025,227600000.0
2009-01-16 04:29:00,90.025,90.035,90.025,90.025,71400000.0
2009-01-16 04:30:00,90.025,90.03,90.025,90.025,55200000.0
2009-01-16 04:31:00,90.025,90.05,90.025,90.05,101600000.0
2009-01-16 04:32:00,90.05,90.08,90.05,90.075,207899998.0
2009-01-16 04:33:00,90.08,90.1,90.055,90.1,225399999.0
2009-01-16 04:34:00,90.095,90.11,90.09,90.105,248399998.0
2009-01-16 04:35:00,90.105,90.115,90.095,90.095,246200001.0
2009-01-16 04:36:00,90.095,90.1,90.09,90.1,89000000.0
2009-01-16 04:37:00,90.1,90.13,90.1,90.12,162799999.0
2009-01-16 04:38:00,90.12,90.125,90.105,90.105,81600000.0
2009-01-16 04:39:00,90.105,90.105,90.075,90.08,245799999.0
2009-01-16 04:40:00,90.08,90.105,90.08,90.105,179200001.0
2009-01-16 04:41:00,90.105,90.105,90.085,90.085,81799999.0
2009-01-16 04:42:00,90.08,90.09,90.065,90.065,109300000.0
2009-01-16 04:43:00,90.065,90.09,90.06,90.07,204599999.0
2009-01-16 04:44:00,90.07,90.08,90.07,90.07,105600000.0
2009-01-16 04:45:00,90.07,90.095,90.07,90.09,184600000.0
2009-01-16 04:46:00,90.09,90.095,90.09,90.09,203400000.0
2009-01-16 04:47:00,90.09,90.1,90.09,90.1,104600000.0
2009-01-16 04:48:00,90.1,90.105,90.09,90.095,84000000.0
2009-01-16 04:49:00,90.095,90.1,90.08,90.08,71799998.0
2009-01-16 04:50:00,90.08,90.085,90.08,90.08,11000000.0
2009-01-16 04:51:00,90.085,90.085,90.075,90.075,10400000.0
2009-01-16 04:52:00,90.08,90.08,90.065,90.07,73200000.0
2009-01-16 04:53:00,90.07,90.085,90.07,90.08,233200000.0
2009-01-16 04:54:00,90.08,90.08,90.06,90.065,121800000.0
2009-01-16 04:55:00,90.065,90.075,90.06,90.07,199799998.0
2009-01-16 04:56:00,90.07,90.1,90.065,90.1,155599999.0
2009-01-16 04:57:00,90.09,90.09,90.065,90.065,161000000.0
2009-01-16 04:58:00,90.065,90.085,90.065,90.08,141099998.0
2009-01-16 04:59:00,90.075,90.075,90.06,90.07,268199999.0
2009-01-16 05:00:00,90.075,90.095,90.065,90.085,259999999.0
2009-01-16 05:01:00,90.085,90.115,90.06,90.11,431600001.0
2009-01-16 05:02:00,90.11,90.125,90.11,90.12,204400001.0
2009-01-16 05:03:00,90.12,90.155,90.12,90.155,439700001.0
2009-01-16 05:04:00,90.155,90.155,90.135,90.155,313200000.0
2009-01-16 05:05:00,90.155,90.225,90.155,90.225,491599999.0
2009-01-16 05:06:00,90.215,90.32,90.215,90.32,1040999997.0
2009-01-16 05:07:00,90.32,90.33,90.24,90.28,1542200003.0
2009-01-16 05:08:00,90.275,90.315,90.27,90.305,771899999.0
2009-01-16 05:09:00,90.305,90.335,90.25,90.255,936399999.0
2009-01-16 05:10:00,90.245,90.26,90.235,90.255,310999998.0
2009-01-16 05:11:00,90.255,90.33,90.255,90.305,342400001.0
2009-01-16 05:12:00,90.305,90.31,90.28,90.28,351800000.0
2009-01-16 05:13:00,90.27,90.3,90.27,90.3,100999999.0
2009-01-16 05:14:00,90.3,90.3,90.27,90.28,207000001.0
2009-01-16 05:15:00,90.28,90.295,90.28,90.29,133000000.0
2009-01-16 05:16:00,90.295,90.3,90.255,90.27,235399999.0
2009-01-16 05:17:00,90.265,90.275,90.255,90.26,76200000.0
2009-01-16 05:18:00,90.26,90.275,90.26,90.27,74600000.0
2009-01-16 05:19:00,90.275,90.275,90.265,90.265,64000000.0
2009-01-16 05:20:00,90.265,90.265,90.26,90.265,57800000.0
2009-01-16 05:21:00,90.265,90.265,90.255,90.255,113200000.0
2009-01-16 05:22:00,90.255,90.255,90.255,90.255,8400000.0
2009-01-16 05:23:00,90.255,90.26,90.255,90.255,75200000.0
2009-01-16 05:24:00,90.265,90.265,90.255,90.26,181200001.0
2009-01-16 05:25:00,90.265,90.265,90.26,90.265,4400000.0
2009-01-16 05:26:00,90.265,90.28,90.26,90.275,200400000.0
2009-01-16 05:27:00,90.275,90.275,90.25,90.265,101800000.0
2009-01-16 05:28:00,90.26,90.265,90.26,90.265,5400000.0
2009-01-16 05:29:00,90.265,90.27,90.26,90.27,7400000.0
2009-01-16 05:30:00,90.27,90.27,90.27,90.27,13000000.0
2009-01-16 05:31:00,90.27,90.27,90.26,90.265,119400000.0
2009-01-16 05:32:00,90.265,90.265,90.175,90.22,915399999.0
2009-01-16 05:33:00,90.22,90.22,90.205,90.215,845599993.0
2009-01-16 05:34:00,90.22,90.235,90.215,90.23,380800002.0
2009-01-16 05:35:00,90.23,90.23,90.18,90.205,916199995.0
2009-01-16 05:36:00,90.205,90.225,90.195,90.215,535800001.0
2009-01-16 05:37:00,90.215,90.24,90.21,90.23,466000000.0
2009-01-16 05:38:00,90.23,90.235,90.23,90.235,43800000.0
2009-01-16 05:39:00,90.235,90.265,90.235,90.265,165000000.0
2009-01-16 05:40:00,90.265,90.265,90.25,90.265,147600000.0
2009-01-16 05:41:00,90.265,90.285,90.26,90.265,175800000.0
2009-01-16 05:42:00,90.265,90.275,90.26,90.265,129000000.0
2009-01-16 05:43:00,90.265,90.28,90.26,90.28,278400000.0
2009-01-16 05:44:00,90.28,90.28,90.24,90.24,268800000.0
2009-01-16 05:45:00,90.24,90.285,90.24,90.28,273600002.0
2009-01-16 05:46:00,90.28,90.28,90.25,90.255,371000000.0
2009-01-16 05:47:00,90.255,90.265,90.25,90.25,197400000.0
2009-01-16 05:48:00,90.25,90.265,90.25,90.255,386400000.0
2009-01-16 05:49:00,90.255,90.285,90.255,90.265,264599999.0
2009-01-16 05:50:00,90.27,90.27,90.245,90.255,445200002.0
2009-01-16 05:51:00,90.255,90.26,90.245,90.245,402000001.0
2009-01-16 05:52:00,90.245,90.26,90.245,90.25,390200001.0
2009-01-16 05:53:00,90.25,90.25,90.25,90.25,28000000.0
2009-01-16 05:54:00,90.255,90.255,90.255,90.255,1000000.0
2009-01-16 05:55:00,90.25,90.265,90.245,90.26,105200001.0
2009-01-16 05:56:00,90.25,90.26,90.24,90.24,191600001.0
2009-01-16 05:57:00,90.25,90.25,90.21,90.225,184200000.0
2009-01-16 05:58:00,90.225,90.255,90.225,90.24,352600000.0
2009-01-16 05:59:00,90.24,90.245,90.225,90.245,148000000.0
2009-01-16 06:00:00,90.245,90.25,90.24,90.24,302000000.0
2009-01-16 06:01:00,90.245,90.26,90.245,90.26,185400000.0
2009-01-16 06:02:00,90.25,90.265,90.24,90.265,145400000.0
2009-01-16 06:03:00,90.265,90.275,90.255,90.27,454600000.0
2009-01-16 06:04:00,90.265,90.27,90.245,90.25,656000000.0
2009-01-16 06:05:00,90.25,90.265,90.245,90.265,167600001.0
2009-01-16 06:06:00,90.26,90.275,90.255,90.255,242200000.0
2009-01-16 06:07:00,90.25,90.28,90.25,90.265,333000001.0
2009-01-16 06:08:00,90.265,90.27,90.265,90.265,107199999.0
2009-01-16 06:09:00,90.265,90.275,90.265,90.265,105600000.0
2009-01-16 06:10:00,90.27,90.28,90.27,90.28,22000000.0
2009-01-16 06:11:00,90.28,90.29,90.27,90.285,65400000.0
2009-01-16 06:12:00,90.28,90.285,90.28,90.28,29400000.0
2009-01-16 06:13:00,90.285,90.3,90.285,90.295,25700000.0
2009-01-16 06:14:00,90.295,90.305,90.28,90.28,322999998.0
2009-01-16 06:15:00,90.29,90.3,90.275,90.285,222400001.0
2009-01-16 06:16:00,90.29,90.29,90.275,90.275,96400000.0
2009-01-16 06:17:00,90.275,90.28,90.26,90.26,534000004.0
2009-01-16 06:18:00,90.265,90.28,90.26,90.265,677200013.0
2009-01-16 06:19:00,90.265,90.265,90.26,90.26,265000009.0
2009-01-16 06:20:00,90.26,90.28,90.26,90.275,475800006.0
2009-01-16 06:21:00,90.275,90.29,90.275,90.28,437400001.0
2009-01-16 06:22:00,90.28,90.29,90.27,90.27,237600001.0
2009-01-16 06:23:00,90.275,90.28,90.27,90.28,151800000.0
2009-01-16 06:24:00,90.29,90.295,90.28,90.285,150600000.0
2009-01-16 06:25:00,90.28,90.285,90.27,90.275,89200000.0
2009-01-16 06:26:00,90.275,90.295,90.275,90.295,117400000.0
2009-01-16 06:27:00,90.295,90.3,90.29,90.29,49600000.0
2009-01-16 06:28:00,90.295,90.32,90.295,90.32,210000000.0
2009-01-16 06:29:00,90.335,90.34,90.315,90.315,139000000.0
2009-01-16 06:30:00,90.315,90.335,90.315,90.33,194800000.0
2009-01-16 06:31:00,90.33,90.38,90.33,90.36,238600000.0
2009-01-16 06:32:00,90.36,90.375,90.36,90.365,85300000.0
2009-01-16 06:33:00,90.37,90.37,90.365,90.37,30000000.0
2009-01-16 06:34:00,90.365,90.375,90.36,90.365,240799999.0
2009-01-16 06:35:00,90.365,90.365,90.365,90.365,153400000.0
2009-01-16 06:36:00,90.365,90.365,90.345,90.365,128600000.0
2009-01-16 06:37:00,90.365,90.37,90.34,90.36,283799999.0
2009-01-16 06:38:00,90.35,90.365,90.35,90.355,99000000.0
2009-01-16 06:39:00,90.355,90.36,90.35,90.355,312800000.0
2009-01-16 06:40:00,90.355,90.38,90.355,90.365,272000000.0
2009-01-16 06:41:00,90.365,90.375,90.36,90.36,153800000.0
2009-01-16 06:42:00,90.36,90.36,90.34,90.34,102200000.0
2009-01-16 06:43:00,90.345,90.355,90.345,90.355,177600000.0
2009-01-16 06:44:00,90.355,90.36,90.35,90.36,99800000.0
2009-01-16 06:45:00,90.355,90.365,90.35,90.365,63000000.0
2009-01-16 06:46:00,90.365,90.365,90.355,90.355,161000000.0
2009-01-16 06:47:00,90.355,90.37,90.35,90.37,175800001.0
2009-01-16 06:48:00,90.37,90.41,90.37,90.405,278000000.0
2009-01-16 06:49:00,90.405,90.425,90.4,90.405,183099999.0
2009-01-16 06:50:00,90.405,90.44,90.385,90.415,190700000.0
2009-01-16 06:51:00,90.415,90.415,90.4,90.4,171400000.0
2009-01-16 06:52:00,90.4,90.41,90.385,90.41,193400000.0
2009-01-16 06:53:00,90.4,90.43,90.4,90.42,175600000.0
2009-01-16 06:54:00,90.42,90.42,90.405,90.41,25400000.0
2009-01-16 06:55:00,90.41,90.415,90.41,90.415,61400000.0
2009-01-16 06:56:00,90.415,90.415,90.41,90.41,92600000.0
2009-01-16 06:57:00,90.41,90.41,90.39,90.39,173000000.0
2009-01-16 06:58:00,90.39,90.41,90.39,90.4,350400000.0
2009-01-16 06:59:00,90.405,90.42,90.4,90.4,315799999.0
2009-01-16 07:00:00,90.4,90.415,90.39,90.39,344199997.0
2009-01-16 07:01:00,90.385,90.39,90.375,90.38,217799999.0
2009-01-16 07:02:00,90.38,90.405,90.38,90.4,84200000.0
2009-01-16 07:03:00,90.4,90.4,90.39,90.39,78399999.0
2009-01-16 07:04:00,90.385,90.39,90.38,90.39,37000000.0
2009-01-16 07:05:00,90.39,90.39,90.38,90.385,49200000.0
2009-01-16 07:06:00,90.385,90.395,90.385,90.39,89000000.0
2009-01-16 07:07:00,90.39,90.39,90.37,90.37,87600000.0
2009-01-16 07:08:00,90.37,90.37,90.36,90.36,89400000.0
2009-01-16 07:09:00,90.36,90.36,90.36,90.36,89200000.0
2009-01-16 07:10:00,90.36,90.365,90.36,90.365,156000000.0
2009-01-16 07:11:00,90.365,90.375,90.365,90.375,39200000.0
2009-01-16 07:12:00,90.375,90.405,90.375,90.395,160500000.0
2009-01-16 07:13:00,90.395,90.405,90.395,90.4,131000000.0
2009-01-16 07:14:00,90.4,90.4,90.39,90.39,70800000.0
2009-01-16 07:15:00,90.39,90.415,90.39,90.41,186600000.0
2009-01-16 07:16:00,90.42,90.465,90.415,90.45,315000000.0
2009-01-16 07:17:00,90.45,90.465,90.45,90.46,176000000.0
2009-01-16 07:18:00,90.46,90.46,90.45,90.455,118599999.0
2009-01-16 07:19:00,90.46,90.47,90.445,90.46,73200000.0
2009-01-16 07:20:00,90.46,90.46,90.445,90.46,136600001.0
2009-01-16 07:21:00,90.46,90.485,90.46,90.485,240400001.0
2009-01-16 07:22:00,90.485,90.485,90.45,90.45,102600000.0
2009-01-16 07:23:00,90.44,90.455,90.435,90.435,463799999.0
2009-01-16 07:24:00,90.44,90.47,90.44,90.47,167600001.0
2009-01-16 07:25:00,90.47,90.505,90.47,90.48,243200000.0
2009-01-16 07:26:00,90.49,90.53,90.48,90.5,627800001.0
2009-01-16 07:27:00,90.505,90.535,90.495,90.515,811200001.0
2009-01-16 07:28:00,90.515,90.565,90.515,90.525,790399992.0
2009-01-16 07:29:00,90.53,90.535,90.515,90.52,378799997.0
2009-01-16 07:30:00,90.53,90.55,90.525,90.54,326999999.0
2009-01-16 07:31:00,90.54,90.54,90.53,90.53,68800000.0
2009-01-16 07:32:00,90.535,90.535,90.505,90.515,349800000.0
2009-01-16 07:33:00,90.51,90.545,90.51,90.535,255800000.0
2009-01-16 07:34:00,90.535,90.545,90.51,90.52,268999999.0
2009-01-16 07:35:00,90.52,90.525,90.51,90.52,142400000.0
2009-01-16 07:36:00,90.52,90.54,90.52,90.53,113600000.0
2009-01-16 07:37:00,90.53,90.535,90.5,90.505,449999997.0
2009-01-16 07:38:00,90.5,90.5,90.455,90.465,537600001.0
2009-01-16 07:39:00,90.465,90.465,90.415,90.42,923400001.0
2009-01-16 07:40:00,90.42,90.425,90.365,90.375,962799995.0
2009-01-16 07:41:00,90.385,90.405,90.38,90.395,579899999.0
2009-01-16 07:42:00,90.395,90.4,90.385,90.39,109200000.0
2009-01-16 07:43:00,90.385,90.415,90.38,90.39,493100000.0
2009-01-16 07:44:00,90.39,90.4,90.36,90.37,198600000.0
2009-01-16 07:45:00,90.37,90.37,90.355,90.365,150800000.0
2009-01-16 07:46:00,90.36,90.37,90.355,90.36,107500000.0
2009-01-16 07:47:00,90.375,90.395,90.36,90.39,572600001.0
2009-01-16 07:48:00,90.395,90.43,90.385,90.405,386200000.0
2009-01-16 07:49:00,90.42,90.425,90.39,90.425,281800000.0
2009-01-16 07:50:00,90.425,90.44,90.395,90.415,673899998.0
2009-01-16 07:51:00,90.41,90.415,90.39,90.405,566400002.0
2009-01-16 07:52:00,90.41,90.415,90.405,90.405,371399999.0
2009-01-16 07:53:00,90.405,90.415,90.395,90.41,182400000.0
2009-01-16 07:54:00,90.405,90.41,90.375,90.395,226400000.0
2009-01-16 07:55:00,90.395,90.395,90.38,90.38,121000000.0
2009-01-16 07:56:00,90.38,90.42,90.38,90.42,550200000.0
2009-01-16 07:57:00,90.415,90.44,90.41,90.43,464999998.0
2009-01-16 07:58:00,90.43,90.435,90.425,90.435,235800000.0
2009-01-16 07:59:00,90.435,90.475,90.43,90.45,481399999.0
2009-01-16 08:00:00,90.465,90.465,90.405,90.405,382899997.0
2009-01-16 08:01:00,90.41,90.42,90.405,90.405,492399998.0
2009-01-16 08:02:00,90.41,90.42,90.4,90.41,585599999.0
2009-01-16 08:03:00,90.41,90.465,90.41,90.46,787799997.0
2009-01-16 08:04:00,90.46,90.46,90.42,90.425,519800001.0
2009-01-16 08:05:00,90.425,90.465,90.425,90.465,220200002.0
2009-01-16 08:06:00,90.465,90.48,90.455,90.455,149199998.0
2009-01-16 08:07:00,90.46,90.47,90.455,90.46,152600001.0
2009-01-16 08:08:00,90.465,90.465,90.455,90.455,102200000.0
2009-01-16 08:09:00,90.455,90.47,90.445,90.465,331199998.0
2009-01-16 08:10:00,90.47,90.47,90.415,90.42,641499998.0
2009-01-16 08:11:00,90.43,90.43,90.41,90.425,290799997.0
2009-01-16 08:12:00,90.42,90.425,90.41,90.415,250200001.0
2009-01-16 08:13:00,90.415,90.415,90.41,90.415,143299999.0
2009-01-16 08:14:00,90.42,90.42,90.41,90.42,132599999.0
2009-01-16 08:15:00,90.415,90.42,90.405,90.415,234999996.0
2009-01-16 08:16:00,90.415,90.415,90.375,90.39,533399999.0
2009-01-16 08:17:00,90.39,90.395,90.38,90.39,134400000.0
2009-01-16 08:18:00,90.395,90.4,90.395,90.4,61600000.0
2009-01-16 08:19:00,90.4,90.41,90.37,90.37,271399997.0
2009-01-16 08:20:00,90.365,90.365,90.325,90.36,446000001.0
2009-01-16 08:21:00,90.36,90.365,90.355,90.36,340399999.0
2009-01-16 08:22:00,90.36,90.37,90.36,90.37,136800000.0
2009-01-16 08:23:00,90.365,90.365,90.365,90.365,51200000.0
2009-01-16 08:24:00,90.365,90.38,90.35,90.375,527800002.0
2009-01-16 08:25:00,90.375,90.385,90.365,90.375,574599997.0
2009-01-16 08:26:00,90.37,90.375,90.365,90.375,330400000.0
2009-01-16 08:27:00,90.375,90.38,90.365,90.375,361600002.0
2009-01-16 08:28:00,90.38,90.385,90.35,90.35,200800001.0
2009-01-16 08:29:00,90.35,90.36,90.345,90.345,180800000.0
2009-01-16 08:30:00,90.345,90.35,90.32,90.32,280800000.0
2009-01-16 08:31:00,90.32,90.32,90.265,90.275,429999999.0
2009-01-16 08:32:00,90.28,90.28,90.27,90.28,75000000.0
2009-01-16 08:33:00,90.285,90.31,90.28,90.3,116200000.0
2009-01-16 08:34:00,90.305,90.325,90.305,90.315,139799999.0
2009-01-16 08:35:00,90.32,90.325,90.31,90.31,152600000.0
2009-01-16 08:36:00,90.31,90.335,90.3,90.32,209600000.0
2009-01-16 08:37:00,90.32,90.32,90.29,90.315,168400000.0
2009-01-16 08:38:00,90.315,90.36,90.31,90.325,401800000.0
2009-01-16 08:39:00,90.31,90.33,90.3,90.32,513200000.0
2009-01-16 08:40:00,90.32,90.32,90.31,90.31,97600000.0
2009-01-16 08:41:00,90.31,90.31,90.295,90.305,244599999.0
2009-01-16 08:42:00,90.305,90.31,90.295,90.3,116800000.0
2009-01-16 08:43:00,90.3,90.31,90.295,90.295,250200000.0
2009-01-16 08:44:00,90.295,90.295,90.285,90.29,164600000.0
2009-01-16 08:45:00,90.295,90.295,90.255,90.255,348399998.0
2009-01-16 08:46:00,90.255,90.27,90.25,90.255,355399996.0
2009-01-16 08:47:00,90.255,90.28,90.255,90.27,172400000.0
2009-01-16 08:48:00,90.27,90.27,90.26,90.265,86200000.0
2009-01-16 08:49:00,90.265,90.275,90.265,90.275,109000000.0
2009-01-16 08:50:00,90.275,90.315,90.275,90.315,118800000.0
2009-01-16 08:51:00,90.31,90.34,90.31,90.31,235599999.0
2009-01-16 08:52:00,90.315,90.325,90.29,90.325,351699998.0
2009-01-16 08:53:00,90.315,90.335,90.295,90.305,313200000.0
2009-01-16 08:54:00,90.3,90.3,90.285,90.29,340800000.0
2009-01-16 08:55:00,90.285,90.29,90.27,90.27,561600003.0
2009-01-16 08:56:00,90.27,90.29,90.25,90.255,930399989.0
2009-01-16 08:57:00,90.255,90.28,90.255,90.28,420199999.0
2009-01-16 08:58:00,90.265,90.29,90.26,90.27,560400000.0
2009-01-16 08:59:00,90.27,90.315,90.265,90.305,542400002.0
2009-01-16 09:00:00,90.305,90.325,90.285,90.32,946100005.0
2009-01-16 09:01:00,90.32,90.34,90.315,90.335,400799998.0
2009-01-16 09:02:00,90.335,90.35,90.315,90.325,593800007.0
2009-01-16 09:03:00,90.325,90.325,90.26,90.275,869000002.0
2009-01-16 09:04:00,90.275,90.3,90.275,90.29,750700000.0
2009-01-16 09:05:00,90.29,90.33,90.29,90.315,592400002.0
2009-01-16 09:06:00,90.315,90.315,90.29,90.29,852799999.0
2009-01-16 09:07:00,90.29,90.315,90.29,90.295,302800000.0
2009-01-16 09:08:00,90.3,90.315,90.295,90.305,380000004.0
2009-01-16 09:09:00,90.305,90.33,90.3,90.315,161800000.0
2009-01-16 09:10:00,90.325,90.345,90.305,90.335,163300000.0
2009-01-16 09:11:00,90.345,90.37,90.34,90.355,631100003.0
2009-01-16 09:12:00,90.36,90.37,90.355,90.37,962199996.0
2009-01-16 09:13:00,90.37,90.37,90.355,90.37,305200000.0
2009-01-16 09:14:00,90.37,90.385,90.37,90.375,249600000.0
2009-01-16 09:15:00,90.375,90.405,90.375,90.39,470900000.0
2009-01-16 09:16:00,90.4,90.4,90.38,90.38,264600000.0
2009-01-16 09:17:00,90.385,90.385,90.37,90.375,101300000.0
2009-01-16 09:18:00,90.38,90.38,90.35,90.35,163000000.0
2009-01-16 09:19:00,90.35,90.39,90.35,90.37,202400000.0
2009-01-16 09:20:00,90.365,90.365,90.345,90.35,101900000.0
2009-01-16 09:21:00,90.35,90.365,90.34,90.355,456999998.0
2009-01-16 09:22:00,90.365,90.365,90.355,90.355,167699999.0
2009-01-16 09:23:00,90.355,90.355,90.35,90.35,64800000.0
2009-01-16 09:24:00,90.35,90.37,90.345,90.36,325599999.0
2009-01-16 09:25:00,90.36,90.36,90.315,90.315,208499998.0
2009-01-16 09:26:00,90.315,90.355,90.315,90.35,412400000.0
2009-01-16 09:27:00,90.35,90.35,90.34,90.35,69400000.0
2009-01-16 09:28:00,90.34,90.35,90.32,90.35,157400000.0
2009-01-16 09:29:00,90.345,90.345,90.33,90.34,281999995.0
2009-01-16 09:30:00,90.34,90.34,90.3,90.3,180900000.0
2009-01-16 09:31:00,90.305,90.33,90.305,90.325,159000000.0
2009-01-16 09:32:00,90.325,90.345,90.32,90.33,185400000.0
2009-01-16 09:33:00,90.33,90.355,90.33,90.35,336000000.0
2009-01-16 09:34:00,90.35,90.36,90.35,90.35,52600000.0
2009-01-16 09:35:00,90.34,90.34,90.33,90.335,118400000.0
2009-01-16 09:36:00,90.34,90.345,90.32,90.34,254400001.0
2009-01-16 09:37:00,90.34,90.34,90.325,90.325,112600000.0
2009-01-16 09:38:00,90.335,90.345,90.33,90.33,239800000.0
2009-01-16 09:39:00,90.335,90.345,90.325,90.325,445200000.0
2009-01-16 09:40:00,90.325,90.345,90.32,90.32,662400000.0
2009-01-16 09:41:00,90.32,90.34,90.3,90.325,414900000.0
2009-01-16 09:42:00,90.325,90.335,90.32,90.32,66200000.0
2009-01-16 09:43:00,90.32,90.33,90.315,90.315,766399993.0
2009-01-16 09:44:00,90.315,90.33,90.315,90.315,562800000.0
2009-01-16 09:45:00,90.315,90.325,90.31,90.315,584599999.0
2009-01-16 09:46:00,90.315,90.315,90.315,90.315,208400004.0
2009-01-16 09:47:00,90.315,90.32,90.29,90.31,533799999.0
2009-01-16 09:48:00,90.31,90.315,90.28,90.3,296600000.0
2009-01-16 09:49:00,90.3,90.325,90.29,90.29,124600000.0
2009-01-16 09:50:00,90.29,90.305,90.265,90.275,444500002.0
2009-01-16 09:51:00,90.275,90.285,90.265,90.28,207000000.0
2009-01-16 09:52:00,90.28,90.28,90.235,90.24,521499998.0
2009-01-16 09:53:00,90.24,90.265,90.235,90.26,91400000.0
2009-01-16 09:54:00,90.265,90.305,90.265,90.305,458600000.0
2009-01-16 09:55:00,90.305,90.32,90.305,90.31,276800000.0
2009-01-16 09:56:00,90.31,90.32,90.31,90.31,212200000.0
2009-01-16 09:57:00,90.31,90.315,90.255,90.31,573100000.0
2009-01-16 09:58:00,90.315,90.315,90.27,90.28,458200000.0
2009-01-16 09:59:00,90.28,90.295,90.275,90.295,338400000.0
2009-01-16 10:00:00,90.3,90.34,90.3,90.33,350200003.0
2009-01-16 10:01:00,90.33,90.335,90.295,90.295,751000001.0
2009-01-16 10:02:00,90.295,90.305,90.275,90.275,532200003.0
2009-01-16 10:03:00,90.275,90.275,90.245,90.255,744800000.0
2009-01-16 10:04:00,90.255,90.255,90.21,90.21,752500000.0
2009-01-16 10:05:00,90.21,90.21,90.17,90.205,642399999.0
2009-01-16 10:06:00,90.21,90.235,90.205,90.22,331300000.0
2009-01-16 10:07:00,90.22,90.22,90.175,90.18,779799995.0
2009-01-16 10:08:00,90.18,90.215,90.18,90.205,564399995.0
2009-01-16 10:09:00,90.205,90.215,90.2,90.2,274800000.0
2009-01-16 10:10:00,90.2,90.23,90.195,90.22,582400000.0
2009-01-16 10:11:00,90.225,90.235,90.205,90.205,291199999.0
2009-01-16 10:12:00,90.215,90.235,90.16,90.185,593900000.0
2009-01-16 10:13:00,90.18,90.21,90.165,90.2,880400001.0
2009-01-16 10:14:00,90.2,90.21,90.195,90.205,454800000.0
2009-01-16 10:15:00,90.21,90.23,90.175,90.175,640899997.0
2009-01-16 10:16:00,90.175,90.175,90.11,90.125,782199999.0
2009-01-16 10:17:00,90.125,90.13,90.08,90.09,571400001.0
2009-01-16 10:18:00,90.095,90.14,90.09,90.14,453200000.0
2009-01-16 10:19:00,90.14,90.145,90.105,90.135,308700001.0
2009-01-16 10:20:00,90.135,90.145,90.11,90.125,248600000.0
2009-01-16 10:21:00,90.125,90.14,90.12,90.125,174400000.0
2009-01-16 10:22:00,90.125,90.15,90.125,90.135,198399999.0
2009-01-16 10:23:00,90.135,90.145,90.13,90.14,114800000.0
2009-01-16 10:24:00,90.14,90.17,90.14,90.17,341200000.0
2009-01-16 10:25:00,90.165,90.185,90.16,90.17,201600000.0
2009-01-16 10:26:00,90.17,90.17,90.13,90.155,305200000.0
2009-01-16 10:27:00,90.15,90.17,90.145,90.165,221600000.0
2009-01-16 10:28:00,90.165,90.18,90.15,90.175,199799999.0
2009-01-16 10:29:00,90.175,90.19,90.17,90.18,188800000.0
2009-01-16 10:30:00,90.185,90.21,90.18,90.2,262600000.0
2009-01-16 10:31:00,90.195,90.21,90.18,90.205,556600000.0
2009-01-16 10:32:00,90.2,90.215,90.17,90.17,321400000.0
2009-01-16 10:33:00,90.17,90.18,90.145,90.175,272800000.0
2009-01-16 10:34:00,90.18,90.205,90.175,90.185,194600000.0
2009-01-16 10:35:00,90.185,90.2,90.17,90.18,303600000.0
2009-01-16 10:36:00,90.18,90.185,90.17,90.18,150800000.0
2009-01-16 10:37:00,90.18,90.22,90.18,90.215,358200000.0
2009-01-16 10:38:00,90.215,90.225,90.175,90.2,462000000.0
2009-01-16 10:39:00,90.2,90.21,90.2,90.21,98200000.0
2009-01-16 10:40:00,90.21,90.225,90.21,90.22,457600000.0
2009-01-16 10:41:00,90.22,90.315,90.22,90.305,588900000.0
2009-01-16 10:42:00,90.32,90.34,90.27,90.275,671300004.0
2009-01-16 10:43:00,90.275,90.285,90.235,90.25,570100001.0
2009-01-16 10:44:00,90.26,90.3,90.26,90.29,413899997.0
2009-01-16 10:45:00,90.29,90.305,90.24,90.295,419399997.0
2009-01-16 10:46:00,90.295,90.305,90.27,90.27,616000002.0
2009-01-16 10:47:00,90.27,90.28,90.235,90.245,406400000.0
2009-01-16 10:48:00,90.245,90.28,90.24,90.275,407200003.0
2009-01-16 10:49:00,90.27,90.285,90.26,90.26,268800001.0
2009-01-16 10:50:00,90.265,90.28,90.265,90.275,49600000.0
2009-01-16 10:51:00,90.275,90.3,90.27,90.3,275200001.0
2009-01-16 10:52:00,90.3,90.385,90.285,90.385,597800000.0
2009-01-16 10:53:00,90.38,90.435,90.37,90.405,862700001.0
2009-01-16 10:54:00,90.405,90.425,90.39,90.41,538799999.0
2009-01-16 10:55:00,90.41,90.445,90.405,90.44,603000000.0
2009-01-16 10:56:00,90.44,90.44,90.38,90.385,775000004.0
2009-01-16 10:57:00,90.39,90.4,90.385,90.4,422500000.0
2009-01-16 10:58:00,90.4,90.415,90.375,90.405,269800000.0
2009-01-16 10:59:00,90.405,90.415,90.37,90.39,330300001.0
2009-01-16 11:00:00,90.39,90.39,90.365,90.375,705700000.0
2009-01-16 11:01:00,90.38,90.39,90.37,90.375,784099999.0
2009-01-16 11:02:00,90.375,90.395,90.345,90.39,643700000.0
2009-01-16 11:03:00,90.39,90.42,90.39,90.405,327800000.0
2009-01-16 11:04:00,90.405,90.415,90.385,90.395,328800002.0
2009-01-16 11:05:00,90.395,90.4,90.35,90.37,667600002.0
2009-01-16 11:06:00,90.37,90.38,90.295,90.3,563799999.0
2009-01-16 11:07:00,90.3,90.34,90.285,90.32,646900001.0
2009-01-16 11:08:00,90.32,90.335,90.3,90.31,646399999.0
2009-01-16 11:09:00,90.31,90.335,90.3,90.32,379100001.0
2009-01-16 11:10:00,90.325,90.36,90.3,90.36,372399999.0
2009-01-16 11:11:00,90.36,90.405,90.345,90.385,385600000.0
2009-01-16 11:12:00,90.385,90.39,90.36,90.39,511599999.0
2009-01-16 11:13:00,90.39,90.4,90.35,90.385,244300001.0
2009-01-16 11:14:00,90.385,90.4,90.38,90.4,171800000.0
2009-01-16 11:15:00,90.395,90.43,90.39,90.43,433800000.0
2009-01-16 11:16:00,90.43,90.43,90.375,90.39,663300000.0
2009-01-16 11:17:00,90.39,90.41,90.38,90.4,457299999.0
2009-01-16 11:18:00,90.4,90.415,90.39,90.41,116700000.0
2009-01-16 11:19:00,90.41,90.43,90.405,90.42,318699999.0
2009-01-16 11:20:00,90.42,90.43,90.4,90.405,194000000.0
2009-01-16 11:21:00,90.405,90.415,90.37,90.37,353200001.0
2009-01-16 11:22:00,90.385,90.4,90.35,90.4,379400002.0
2009-01-16 11:23:00,90.39,90.4,90.375,90.395,199300000.0
2009-01-16 11:24:00,90.395,90.405,90.395,90.405,414199999.0
2009-01-16 11:25:00,90.405,90.42,90.405,90.42,291600000.0
2009-01-16 11:26:00,90.42,90.42,90.39,90.4,342799999.0
2009-01-16 11:27:00,90.405,90.41,90.39,90.405,129300000.0
2009-01-16 11:28:00,90.41,90.425,90.395,90.395,175500001.0
2009-01-16 11:29:00,90.395,90.395,90.3,90.34,926799997.0
2009-01-16 11:30:00,90.345,90.365,90.335,90.36,238399998.0
2009-01-16 11:31:00,90.36,90.385,90.345,90.35,235100002.0
2009-01-16 11:32:00,90.35,90.35,90.32,90.33,334999998.0
2009-01-16 11:33:00,90.325,90.33,90.27,90.3,696200001.0
2009-01-16 11:34:00,90.305,90.32,90.28,90.305,1039099994.0
2009-01-16 11:35:00,90.305,90.365,90.305,90.355,339000002.0
2009-01-16 11:36:00,90.36,90.36,90.305,90.325,606200005.0
2009-01-16 11:37:00,90.325,90.37,90.325,90.345,314800000.0
2009-01-16 11:38:00,90.345,90.375,90.335,90.365,396000000.0
2009-01-16 11:39:00,90.365,90.37,90.355,90.365,404000000.0
2009-01-16 11:40:00,90.36,90.38,90.345,90.38,523600000.0
2009-01-16 11:41:00,90.385,90.395,90.375,90.385,610800001.0
2009-01-16 11:42:00,90.385,90.405,90.37,90.405,879200000.0
2009-01-16 11:43:00,90.405,90.43,90.4,90.415,630800001.0
2009-01-16 11:44:00,90.415,90.425,90.41,90.415,460600000.0
2009-01-16 11:45:00,90.415,90.435,90.405,90.43,702499998.0
2009-01-16 11:46:00,90.43,90.43,90.41,90.415,984199993.0
2009-01-16 11:47:00,90.42,90.43,90.405,90.43,971400006.0
2009-01-16 11:48:00,90.43,90.435,90.41,90.42,625300000.0
2009-01-16 11:49:00,90.415,90.43,90.385,90.405,1029799997.0
2009-01-16 11:50:00,90.405,90.41,90.385,90.39,989100001.0
2009-01-16 11:51:00,90.39,90.415,90.39,90.41,860199998.0
2009-01-16 11:52:00,90.41,90.415,90.375,90.38,1352699992.0
2009-01-16 11:53:00,90.38,90.415,90.38,90.405,1142999983.0
2009-01-16 11:54:00,90.41,90.435,90.395,90.415,805699991.0
2009-01-16 11:55:00,90.42,90.435,90.415,90.42,341399998.0
2009-01-16 11:56:00,90.425,90.48,90.42,90.455,601600000.0
2009-01-16 11:57:00,90.465,90.485,90.455,90.455,822800001.0
2009-01-16 11:58:00,90.455,90.475,90.45,90.46,530200001.0
2009-01-16 11:59:00,90.46,90.475,90.46,90.465,376200004.0
2009-01-16 12:00:00,90.465,90.485,90.465,90.475,678599996.0
2009-01-16 12:01:00,90.475,90.49,90.47,90.48,589000003.0
2009-01-16 12:02:00,90.475,90.49,90.45,90.47,733000002.0
2009-01-16 12:03:00,90.475,90.475,90.46,90.47,690400006.0
2009-01-16 12:04:00,90.48,90.485,90.455,90.47,647200004.0
2009-01-16 12:05:00,90.475,90.48,90.45,90.455,621000002.0
2009-01-16 12:06:00,90.455,90.455,90.44,90.445,512600000.0
2009-01-16 12:07:00,90.445,90.465,90.435,90.455,1161999988.0
2009-01-16 12:08:00,90.455,90.49,90.455,90.48,519200000.0
2009-01-16 12:09:00,90.48,90.485,90.475,90.48,330400000.0
2009-01-16 12:10:00,90.48,90.485,90.46,90.485,564599996.0
2009-01-16 12:11:00,90.485,90.52,90.48,90.515,695400001.0
2009-01-16 12:12:00,90.52,90.535,90.51,90.535,813999997.0
2009-01-16 12:13:00,90.535,90.55,90.53,90.54,1208399993.0
2009-01-16 12:14:00,90.54,90.545,90.47,90.475,920399996.0
2009-01-16 12:15:00,90.485,90.5,90.475,90.48,805900000.0
2009-01-16 12:16:00,90.48,90.48,90.455,90.46,740200004.0
2009-01-16 12:17:00,90.46,90.46,90.4,90.41,829200003.0
2009-01-16 12:18:00,90.41,90.41,90.38,90.385,645799999.0
2009-01-16 12:19:00,90.385,90.405,90.38,90.405,396799995.0
2009-01-16 12:20:00,90.405,90.41,90.39,90.405,566200000.0
2009-01-16 12:21:00,90.405,90.405,90.4,90.405,648000004.0
2009-01-16 12:22:00,90.405,90.405,90.4,90.405,311000003.0
2009-01-16 12:23:00,90.405,90.405,90.4,90.4,481599999.0
2009-01-16 12:24:00,90.4,90.405,90.395,90.395,415399999.0
2009-01-16 12:25:00,90.395,90.405,90.395,90.4,565000019.0
2009-01-16 12:26:00,90.4,90.415,90.385,90.415,821599997.0
2009-01-16 12:27:00,90.415,90.455,90.41,90.44,787199988.0
2009-01-16 12:28:00,90.455,90.52,90.45,90.505,828799997.0
2009-01-16 12:29:00,90.51,90.51,90.485,90.5,1587000012.0
2009-01-16 12:30:00,90.5,90.515,90.495,90.495,791400003.0
2009-01-16 12:31:00,90.495,90.505,90.485,90.505,460799998.0
2009-01-16 12:32:00,90.505,90.51,90.49,90.49,644799987.0
2009-01-16 12:33:00,90.49,90.555,90.49,90.545,1139400004.0
2009-01-16 12:34:00,90.545,90.545,90.51,90.53,695000000.0
2009-01-16 12:35:00,90.53,90.565,90.53,90.56,620600008.0
2009-01-16 12:36:00,90.56,90.625,90.555,90.605,1286400003.0
2009-01-16 12:37:00,90.605,90.65,90.595,90.63,318000000.0
2009-01-16 12:38:00,90.63,90.68,90.63,90.66,959000003.0
2009-01-16 12:39:00,90.66,90.685,90.645,90.65,1136399997.0
2009-01-16 12:40:00,90.65,90.655,90.6,90.635,1270700005.0
2009-01-16 12:41:00,90.63,90.64,90.61,90.62,786200003.0
2009-01-16 12:42:00,90.63,90.63,90.61,90.62,507200001.0
2009-01-16 12:43:00,90.63,90.64,90.61,90.63,1079000003.0
2009-01-16 12:44:00,90.63,90.635,90.62,90.625,987200006.0
2009-01-16 12:45:00,90.625,90.635,90.625,90.63,639600002.0
2009-01-16 12:46:00,90.63,90.675,90.63,90.665,860299999.0
2009-01-16 12:47:00,90.665,90.675,90.655,90.67,628599998.0
2009-01-16 12:48:00,90.67,90.68,90.665,90.675,512199990.0
2009-01-16 12:49:00,90.675,90.68,90.645,90.655,635800004.0
2009-01-16 12:50:00,90.66,90.66,90.64,90.645,1232800007.0
2009-01-16 12:51:00,90.645,90.655,90.625,90.65,790400000.0
2009-01-16 12:52:00,90.65,90.655,90.645,90.65,478400001.0
2009-01-16 12:53:00,90.65,90.655,90.65,90.65,950000008.0
2009-01-16 12:54:00,90.65,90.665,90.645,90.655,561199996.0
2009-01-16 12:55:00,90.655,90.655,90.605,90.625,794400004.0
2009-01-16 12:56:00,90.625,90.65,90.61,90.635,1508999999.0
2009-01-16 12:57:00,90.645,90.68,90.635,90.655,719600001.0
2009-01-16 12:58:00,90.655,90.665,90.645,90.645,846400008.0
2009-01-16 12:59:00,90.645,90.655,90.635,90.65,761200005.0
2009-01-16 13:00:00,90.64,90.64,90.55,90.565,1083000004.0
2009-01-16 13:01:00,90.565,90.595,90.53,90.55,1127799999.0
2009-01-16 13:02:00,90.555,90.56,90.47,90.51,1278400008.0
2009-01-16 13:03:00,90.51,90.61,90.51,90.6,958100000.0
2009-01-16 13:04:00,90.605,90.61,90.575,90.575,915599999.0
2009-01-16 13:05:00,90.575,90.665,90.56,90.62,1301999998.0
2009-01-16 13:06:00,90.625,90.66,90.57,90.58,1424999992.0
2009-01-16 13:07:00,90.58,90.62,90.565,90.62,948199997.0
2009-01-16 13:08:00,90.62,90.67,90.62,90.665,972600007.0
2009-01-16 13:09:00,90.67,90.69,90.655,90.665,1138499993.0
2009-01-16 13:10:00,90.665,90.705,90.66,90.705,697499999.0
2009-01-16 13:11:00,90.705,90.72,90.7,90.71,1631199986.0
2009-01-16 13:12:00,90.7,90.71,90.68,90.685,1213799997.0
2009-01-16 13:13:00,90.685,90.7,90.62,90.64,843200005.0
2009-01-16 13:14:00,90.635,90.635,90.595,90.62,748399999.0
2009-01-16 13:15:00,90.62,90.655,90.605,90.63,719000003.0
2009-01-16 13:16:00,90.63,90.635,90.625,90.625,575399999.0
2009-01-16 13:17:00,90.625,90.625,90.565,90.575,845000007.0
2009-01-16 13:18:00,90.575,90.605,90.575,90.6,708999999.0
2009-01-16 13:19:00,90.6,90.68,90.595,90.635,1197799999.0
2009-01-16 13:20:00,90.635,90.65,90.63,90.63,674199996.0
2009-01-16 13:21:00,90.63,90.64,90.625,90.63,253199999.0
2009-01-16 13:22:00,90.63,90.635,90.59,90.59,695199995.0
2009-01-16 13:23:00,90.585,90.59,90.555,90.565,1312599987.0
2009-01-16 13:24:00,90.565,90.575,90.565,90.575,448799995.0
2009-01-16 13:25:00,90.575,90.58,90.57,90.575,743599989.0
2009-01-16 13:26:00,90.58,90.58,90.57,90.575,191800001.0
2009-01-16 13:27:00,90.575,90.585,90.57,90.585,737600008.0
2009-01-16 13:28:00,90.585,90.63,90.585,90.625,836199998.0
2009-01-16 13:29:00,90.625,90.625,90.615,90.615,229599998.0
2009-01-16 13:30:00,90.615,90.67,90.605,90.64,609800003.0
2009-01-16 13:31:00,90.64,90.665,90.635,90.66,766399999.0
2009-01-16 13:32:00,90.66,90.68,90.655,90.66,485799998.0
2009-01-16 13:33:00,90.66,90.67,90.64,90.665,566399997.0
2009-01-16 13:34:00,90.665,90.685,90.65,90.67,823200000.0
2009-01-16 13:35:00,90.665,90.68,90.64,90.64,1431199978.0
2009-01-16 13:36:00,90.64,90.655,90.63,90.64,841999996.0
2009-01-16 13:37:00,90.64,90.645,90.625,90.635,820199999.0
2009-01-16 13:38:00,90.63,90.65,90.63,90.635,333199998.0
2009-01-16 13:39:00,90.635,90.65,90.635,90.64,508399986.0
2009-01-16 13:40:00,90.64,90.655,90.64,90.645,613399991.0
2009-01-16 13:41:00,90.645,90.71,90.64,90.7,1018199999.0
2009-01-16 13:42:00,90.705,90.73,90.7,90.71,894200000.0
2009-01-16 13:43:00,90.71,90.72,90.705,90.71,480999998.0
2009-01-16 13:44:00,90.705,90.715,90.695,90.7,656999997.0
2009-01-16 13:45:00,90.7,90.71,90.68,90.68,1291400001.0
2009-01-16 13:46:00,90.68,90.69,90.65,90.65,1134000011.0
2009-01-16 13:47:00,90.65,90.66,90.62,90.64,1126100007.0
2009-01-16 13:48:00,90.645,90.645,90.63,90.63,849200000.0
2009-01-16 13:49:00,90.63,90.665,90.625,90.65,937599996.0
2009-01-16 13:50:00,90.655,90.67,90.65,90.65,466800002.0
2009-01-16 13:51:00,90.65,90.67,90.65,90.66,556000000.0
2009-01-16 13:52:00,90.66,90.66,90.63,90.645,636200001.0
2009-01-16 13:53:00,90.65,90.675,90.65,90.65,586399994.0
2009-01-16 13:54:00,90.65,90.66,90.65,90.655,432199999.0
2009-01-16 13:55:00,90.655,90.66,90.65,90.65,458599998.0
2009-01-16 13:56:00,90.65,90.655,90.645,90.655,658999999.0
2009-01-16 13:57:00,90.65,90.665,90.64,90.64,543800001.0
2009-01-16 13:58:00,90.65,90.66,90.64,90.65,388599999.0
2009-01-16 13:59:00,90.655,90.72,90.655,90.72,516800001.0
2009-01-16 14:00:00,90.72,90.73,90.72,90.73,159200000.0
2009-01-16 14:01:00,90.72,90.73,90.695,90.705,352400001.0
2009-01-16 14:02:00,90.705,90.715,90.69,90.705,589800000.0
2009-01-16 14:03:00,90.705,90.72,90.655,90.66,769800001.0
2009-01-16 14:04:00,90.665,90.665,90.64,90.64,429199998.0
2009-01-16 14:05:00,90.64,90.645,90.615,90.615,247200000.0
2009-01-16 14:06:00,90.615,90.63,90.615,90.625,334800000.0
2009-01-16 14:07:00,90.625,90.63,90.575,90.575,527199999.0
2009-01-16 14:08:00,90.575,90.595,90.565,90.58,789200004.0
2009-01-16 14:09:00,90.58,90.605,90.58,90.59,540800000.0
2009-01-16 14:10:00,90.595,90.605,90.595,90.6,228200000.0
2009-01-16 14:11:00,90.595,90.6,90.535,90.58,492800000.0
2009-01-16 14:12:00,90.58,90.6,90.56,90.59,566100000.0
2009-01-16 14:13:00,90.59,90.625,90.585,90.615,557400000.0
2009-01-16 14:14:00,90.625,90.645,90.625,90.64,250799999.0
2009-01-16 14:15:00,90.64,90.64,90.615,90.615,142600001.0
2009-01-16 14:16:00,90.615,90.62,90.615,90.615,97400000.0
2009-01-16 14:17:00,90.615,90.66,90.61,90.635,441899997.0
2009-01-16 14:18:00,90.635,90.655,90.635,90.645,183600000.0
2009-01-16 14:19:00,90.64,90.64,90.625,90.635,375199998.0
2009-01-16 14:20:00,90.635,90.65,90.635,90.645,465799997.0
2009-01-16 14:21:00,90.645,90.65,90.64,90.65,188400000.0
2009-01-16 14:22:00,90.65,90.65,90.61,90.61,519399999.0
2009-01-16 14:23:00,90.61,90.615,90.575,90.59,595200003.0
2009-01-16 14:24:00,90.59,90.645,90.575,90.62,745999999.0
2009-01-16 14:25:00,90.62,90.62,90.59,90.6,496600001.0
2009-01-16 14:26:00,90.6,90.61,90.59,90.61,359999999.0
2009-01-16 14:27:00,90.615,90.62,90.595,90.61,381799999.0
2009-01-16 14:28:00,90.615,90.62,90.605,90.605,114200000.0
2009-01-16 14:29:00,90.605,90.625,90.605,90.625,539400000.0
2009-01-16 14:30:00,90.625,90.63,90.59,90.605,931000003.0
2009-01-16 14:31:00,90.6,90.62,90.585,90.59,263199999.0
2009-01-16 14:32:00,90.59,90.59,90.55,90.55,751200002.0
2009-01-16 14:33:00,90.55,90.565,90.515,90.53,1007899997.0
2009-01-16 14:34:00,90.52,90.53,90.445,90.45,1133499998.0
2009-01-16 14:35:00,90.46,90.525,90.455,90.52,1093599990.0
2009-01-16 14:36:00,90.52,90.52,90.505,90.51,320800000.0
2009-01-16 14:37:00,90.51,90.545,90.495,90.545,644700002.0
2009-01-16 14:38:00,90.545,90.555,90.54,90.54,251600001.0
2009-01-16 14:39:00,90.54,90.55,90.53,90.53,196400000.0
2009-01-16 14:40:00,90.54,90.545,90.525,90.535,137200000.0
2009-01-16 14:41:00,90.535,90.545,90.535,90.535,145999998.0
2009-01-16 14:42:00,90.535,90.54,90.535,90.535,45600000.0
2009-01-16 14:43:00,90.535,90.535,90.505,90.515,314600000.0
2009-01-16 14:44:00,90.515,90.52,90.51,90.515,144800000.0
2009-01-16 14:45:00,90.515,90.52,90.445,90.45,593400004.0
2009-01-16 14:46:00,90.44,90.465,90.44,90.46,237399999.0
2009-01-16 14:47:00,90.46,90.46,90.445,90.445,77700000.0
2009-01-16 14:48:00,90.445,90.48,90.445,90.455,317000000.0
2009-01-16 14:49:00,90.45,90.46,90.435,90.455,286400002.0
2009-01-16 14:50:00,90.46,90.465,90.45,90.46,293200001.0
2009-01-16 14:51:00,90.455,90.475,90.45,90.46,587399999.0
2009-01-16 14:52:00,90.46,90.475,90.46,90.465,245000000.0
2009-01-16 14:53:00,90.465,90.47,90.46,90.46,397600001.0
2009-01-16 14:54:00,90.46,90.48,90.46,90.465,298100000.0
2009-01-16 14:55:00,90.465,90.505,90.465,90.495,475000000.0
2009-01-16 14:56:00,90.5,90.515,90.49,90.51,302400000.0
2009-01-16 14:57:00,90.51,90.51,90.465,90.48,403000000.0
2009-01-16 14:58:00,90.48,90.56,90.48,90.55,438599999.0
2009-01-16 14:59:00,90.55,90.595,90.535,90.58,416799999.0
2009-01-16 15:00:00,90.58,90.595,90.53,90.545,357999999.0
2009-01-16 15:01:00,90.545,90.545,90.49,90.535,394599999.0
2009-01-16 15:02:00,90.53,90.575,90.53,90.57,591200001.0
2009-01-16 15:03:00,90.57,90.575,90.535,90.54,687000002.0
2009-01-16 15:04:00,90.535,90.535,90.53,90.535,239099999.0
2009-01-16 15:05:00,90.535,90.545,90.53,90.53,440399999.0
2009-01-16 15:06:00,90.53,90.53,90.495,90.51,672200006.0
2009-01-16 15:07:00,90.51,90.51,90.495,90.5,420399999.0
2009-01-16 15:08:00,90.5,90.51,90.49,90.5,524699999.0
2009-01-16 15:09:00,90.5,90.52,90.46,90.47,694999992.0
2009-01-16 15:10:00,90.47,90.49,90.46,90.48,516399998.0
2009-01-16 15:11:00,90.48,90.48,90.47,90.48,272800000.0
2009-01-16 15:12:00,90.485,90.485,90.445,90.445,182200000.0
2009-01-16 15:13:00,90.445,90.46,90.405,90.425,747799993.0
2009-01-16 15:14:00,90.43,90.505,90.415,90.495,442599998.0
2009-01-16 15:15:00,90.5,90.5,90.47,90.475,1008800002.0
2009-01-16 15:16:00,90.48,90.485,90.465,90.465,824899996.0
2009-01-16 15:17:00,90.465,90.475,90.455,90.46,610699995.0
2009-01-16 15:18:00,90.425,90.455,90.405,90.445,1054499999.0
2009-01-16 15:19:00,90.445,90.45,90.41,90.41,920099995.0
2009-01-16 15:20:00,90.405,90.415,90.385,90.385,1120299998.0
2009-01-16 15:21:00,90.38,90.41,90.35,90.405,922199994.0
2009-01-16 15:22:00,90.405,90.41,90.365,90.41,1058799992.0
2009-01-16 15:23:00,90.405,90.46,90.4,90.455,509500000.0
2009-01-16 15:24:00,90.46,90.47,90.435,90.45,404000000.0
2009-01-16 15:25:00,90.45,90.45,90.425,90.425,430099993.0
2009-01-16 15:26:00,90.42,90.445,90.42,90.425,755799988.0
2009-01-16 15:27:00,90.435,90.435,90.4,90.425,444600000.0
2009-01-16 15:28:00,90.42,90.435,90.395,90.435,600200001.0
2009-01-16 15:29:00,90.435,90.47,90.425,90.43,698999999.0
2009-01-16 15:30:00,90.45,90.47,90.395,90.42,452700000.0
2009-01-16 15:31:00,90.42,90.455,90.4,90.4,420600000.0
2009-01-16 15:32:00,90.405,90.405,90.365,90.375,346700001.0
2009-01-16 15:33:00,90.37,90.425,90.37,90.41,401100000.0
2009-01-16 15:34:00,90.41,90.41,90.365,90.375,306600001.0
2009-01-16 15:35:00,90.38,90.415,90.375,90.4,496200000.0
2009-01-16 15:36:00,90.4,90.4,90.375,90.375,317000000.0
2009-01-16 15:37:00,90.375,90.415,90.37,90.395,525200001.0
2009-01-16 15:38:00,90.395,90.42,90.37,90.37,511799999.0
2009-01-16 15:39:00,90.375,90.38,90.365,90.37,551000000.0
2009-01-16 15:40:00,90.37,90.425,90.36,90.39,484800001.0
2009-01-16 15:41:00,90.39,90.39,90.36,90.36,311200000.0
2009-01-16 15:42:00,90.355,90.355,90.295,90.325,286900000.0
2009-01-16 15:43:00,90.32,90.335,90.3,90.33,387499999.0
2009-01-16 15:44:00,90.33,90.335,90.31,90.315,468900000.0
2009-01-16 15:45:00,90.315,90.345,90.285,90.285,743499999.0
2009-01-16 15:46:00,90.28,90.285,90.245,90.275,701300002.0
2009-01-16 15:47:00,90.27,90.335,90.265,90.325,395800001.0
2009-01-16 15:48:00,90.32,90.32,90.255,90.275,399599999.0
2009-01-16 15:49:00,90.285,90.375,90.28,90.33,693000001.0
2009-01-16 15:50:00,90.335,90.355,90.33,90.345,484600001.0
2009-01-16 15:51:00,90.345,90.355,90.33,90.345,403600000.0
2009-01-16 15:52:00,90.345,90.37,90.34,90.355,669800000.0
2009-01-16 15:53:00,90.355,90.36,90.345,90.345,575999990.0
2009-01-16 15:54:00,90.345,90.35,90.32,90.325,700399991.0
2009-01-16 15:55:00,90.325,90.34,90.32,90.335,506200000.0
2009-01-16 15:56:00,90.34,90.375,90.335,90.365,300199999.0
2009-01-16 15:57:00,90.365,90.37,90.33,90.355,447400000.0
2009-01-16 15:58:00,90.355,90.365,90.31,90.315,431800000.0
2009-01-16 15:59:00,90.315,90.35,90.27,90.28,862600002.0
2009-01-16 16:00:00,90.285,90.305,90.255,90.305,471200000.0
2009-01-16 16:01:00,90.31,90.335,90.3,90.31,654500001.0
2009-01-16 16:02:00,90.3,90.4,90.295,90.39,618000000.0
2009-01-16 16:03:00,90.39,90.495,90.39,90.45,692500000.0
2009-01-16 16:04:00,90.45,90.475,90.435,90.455,789600000.0
2009-01-16 16:05:00,90.455,90.485,90.41,90.44,762400001.0
2009-01-16 16:06:00,90.44,90.475,90.405,90.405,754699998.0
2009-01-16 16:07:00,90.415,90.415,90.385,90.405,644100001.0
2009-01-16 16:08:00,90.41,90.43,90.39,90.43,567599999.0
2009-01-16 16:09:00,90.43,90.475,90.425,90.45,1000999997.0
2009-01-16 16:10:00,90.45,90.455,90.405,90.425,792800003.0
2009-01-16 16:11:00,90.425,90.43,90.41,90.43,740600000.0
2009-01-16 16:12:00,90.43,90.445,90.41,90.425,703400000.0
2009-01-16 16:13:00,90.425,90.43,90.41,90.43,695599999.0
2009-01-16 16:14:00,90.43,90.465,90.425,90.46,791000000.0
2009-01-16 16:15:00,90.46,90.46,90.385,90.405,628099999.0
2009-01-16 16:16:00,90.405,90.415,90.37,90.385,972400002.0
2009-01-16 16:17:00,90.385,90.495,90.385,90.495,1026000003.0
2009-01-16 16:18:00,90.5,90.545,90.485,90.54,1053200001.0
2009-01-16 16:19:00,90.535,90.54,90.48,90.51,1537300002.0
2009-01-16 16:20:00,90.51,90.525,90.51,90.52,615600006.0
2009-01-16 16:21:00,90.52,90.525,90.505,90.505,799000001.0
2009-01-16 16:22:00,90.505,90.55,90.505,90.525,1290199998.0
2009-01-16 16:23:00,90.525,90.545,90.505,90.53,1132399999.0
2009-01-16 16:24:00,90.53,90.53,90.49,90.515,961599998.0
2009-01-16 16:25:00,90.515,90.515,90.495,90.5,569599999.0
2009-01-16 16:26:00,90.5,90.585,90.5,90.56,939899996.0
2009-01-16 16:27:00,90.56,90.56,90.52,90.53,654199993.0
2009-01-16 16:28:00,90.53,90.555,90.53,90.55,973499998.0
2009-01-16 16:29:00,90.55,90.615,90.535,90.605,1586800014.0
2009-01-16 16:30:00,90.62,90.65,90.565,90.565,1067800001.0
2009-01-16 16:31:00,90.565,90.57,90.48,90.49,1539900005.0
2009-01-16 16:32:00,90.49,90.545,90.49,90.525,555700001.0
2009-01-16 16:33:00,90.525,90.585,90.525,90.55,1228700018.0
2009-01-16 16:34:00,90.55,90.59,90.54,90.54,599800001.0
2009-01-16 16:35:00,90.54,90.59,90.54,90.56,1091000001.0
2009-01-16 16:36:00,90.565,90.58,90.52,90.53,1080599998.0
2009-01-16 16:37:00,90.54,90.55,90.485,90.54,888800005.0
2009-01-16 16:38:00,90.535,90.58,90.53,90.56,925000002.0
2009-01-16 16:39:00,90.56,90.57,90.495,90.52,746699998.0
2009-01-16 16:40:00,90.525,90.535,90.505,90.515,627699996.0
2009-01-16 16:41:00,90.51,90.52,90.475,90.495,869200001.0
2009-01-16 16:42:00,90.495,90.505,90.475,90.5,822200000.0
2009-01-16 16:43:00,90.5,90.51,90.495,90.505,928800000.0
2009-01-16 16:44:00,90.505,90.525,90.5,90.5,945600001.0
2009-01-16 16:45:00,90.5,90.53,90.5,90.52,711000002.0
2009-01-16 16:46:00,90.515,90.55,90.5,90.54,1086600005.0
2009-01-16 16:47:00,90.54,90.56,90.54,90.55,205800001.0
2009-01-16 16:48:00,90.55,90.565,90.5,90.515,713099995.0
2009-01-16 16:49:00,90.515,90.515,90.475,90.48,674800001.0
2009-01-16 16:50:00,90.48,90.525,90.475,90.525,524699998.0
2009-01-16 16:51:00,90.525,90.525,90.495,90.52,327000000.0
2009-01-16 16:52:00,90.52,90.52,90.48,90.49,697800000.0
2009-01-16 16:53:00,90.49,90.515,90.485,90.485,489300000.0
2009-01-16 16:54:00,90.485,90.495,90.455,90.49,698199999.0
2009-01-16 16:55:00,90.48,90.485,90.43,90.435,1020600004.0
2009-01-16 16:56:00,90.435,90.435,90.395,90.435,877199999.0
2009-01-16 16:57:00,90.44,90.45,90.42,90.42,450399999.0
2009-01-16 16:58:00,90.42,90.475,90.41,90.445,551899999.0
2009-01-16 16:59:00,90.445,90.47,90.435,90.45,320800000.0
2009-01-16 17:00:00,90.45,90.465,90.425,90.445,625000000.0
2009-01-16 17:01:00,90.45,90.48,90.445,90.475,718099998.0
2009-01-16 17:02:00,90.475,90.49,90.475,90.485,646599998.0
2009-01-16 17:03:00,90.48,90.51,90.47,90.49,675600001.0
2009-01-16 17:04:00,90.49,90.5,90.48,90.495,662100001.0
2009-01-16 17:05:00,90.495,90.51,90.49,90.5,380400006.0
2009-01-16 17:06:00,90.5,90.535,90.5,90.51,398399998.0
2009-01-16 17:07:00,90.51,90.535,90.505,90.535,322400000.0
2009-01-16 17:08:00,90.535,90.58,90.535,90.565,361500000.0
2009-01-16 17:09:00,90.565,90.59,90.555,90.58,458600000.0
2009-01-16 17:10:00,90.57,90.575,90.545,90.545,740700003.0
2009-01-16 17:11:00,90.55,90.645,90.55,90.615,811600002.0
2009-01-16 17:12:00,90.62,90.65,90.585,90.61,542899999.0
2009-01-16 17:13:00,90.615,90.615,90.58,90.58,394700001.0
2009-01-16 17:14:00,90.58,90.59,90.55,90.59,948700005.0
2009-01-16 17:15:00,90.59,90.61,90.57,90.605,875599999.0
2009-01-16 17:16:00,90.61,90.665,90.605,90.625,806800001.0
2009-01-16 17:17:00,90.63,90.65,90.62,90.62,531100001.0
2009-01-16 17:18:00,90.625,90.645,90.595,90.61,1084700004.0
2009-01-16 17:19:00,90.625,90.625,90.59,90.605,920500000.0
2009-01-16 17:20:00,90.605,90.65,90.605,90.64,573400001.0
2009-01-16 17:21:00,90.64,90.64,90.61,90.63,385999999.0
2009-01-16 17:22:00,90.63,90.63,90.605,90.605,469300000.0
2009-01-16 17:23:00,90.615,90.65,90.575,90.65,446400001.0
2009-01-16 17:24:00,90.645,90.67,90.63,90.645,299000000.0
2009-01-16 17:25:00,90.655,90.675,90.645,90.67,389800001.0
2009-01-16 17:26:00,90.68,90.69,90.655,90.665,497600001.0
2009-01-16 17:27:00,90.67,90.715,90.67,90.7,684399996.0
2009-01-16 17:28:00,90.7,90.725,90.69,90.705,342000000.0
2009-01-16 17:29:00,90.705,90.735,90.7,90.72,385599999.0
2009-01-16 17:30:00,90.725,90.805,90.72,90.805,747900002.0
2009-01-16 17:31:00,90.805,90.835,90.785,90.81,737100002.0
2009-01-16 17:32:00,90.81,90.875,90.8,90.865,734199999.0
2009-01-16 17:33:00,90.86,90.865,90.795,90.805,1096499999.0
2009-01-16 17:34:00,90.815,90.835,90.78,90.78,706400002.0
2009-01-16 17:35:00,90.78,90.79,90.76,90.775,833999994.0
2009-01-16 17:36:00,90.785,90.85,90.76,90.835,462399998.0
2009-01-16 17:37:00,90.835,90.84,90.805,90.83,304599999.0
2009-01-16 17:38:00,90.83,90.86,90.815,90.855,375100000.0
2009-01-16 17:39:00,90.85,90.87,90.84,90.865,339400001.0
2009-01-16 17:40:00,90.865,90.865,90.84,90.86,333999997.0
2009-01-16 17:41:00,90.855,90.865,90.85,90.855,631099994.0
2009-01-16 17:42:00,90.85,90.91,90.85,90.895,756399997.0
2009-01-16 17:43:00,90.89,90.895,90.87,90.87,836600000.0
2009-01-16 17:44:00,90.87,90.875,90.83,90.845,402599999.0
2009-01-16 17:45:00,90.845,90.86,90.835,90.855,454499997.0
2009-01-16 17:46:00,90.855,90.855,90.775,90.79,443500000.0
2009-01-16 17:47:00,90.79,90.795,90.765,90.785,369999999.0
2009-01-16 17:48:00,90.78,90.79,90.77,90.775,678599995.0
2009-01-16 17:49:00,90.775,90.78,90.725,90.73,471400002.0
2009-01-16 17:50:00,90.725,90.735,90.645,90.65,901200001.0
2009-01-16 17:51:00,90.65,90.655,90.625,90.655,753399998.0
2009-01-16 17:52:00,90.655,90.685,90.655,90.665,762199997.0
2009-01-16 17:53:00,90.665,90.68,90.63,90.635,834399997.0
2009-01-16 17:54:00,90.63,90.68,90.63,90.66,932599997.0
2009-01-16 17:55:00,90.66,90.695,90.66,90.675,931699995.0
2009-01-16 17:56:00,90.67,90.675,90.65,90.665,388999998.0
2009-01-16 17:57:00,90.66,90.665,90.64,90.64,412699998.0
2009-01-16 17:58:00,90.64,90.67,90.63,90.645,734200000.0
2009-01-16 17:59:00,90.645,90.665,90.59,90.615,840599998.0
2009-01-16 18:00:00,90.615,90.675,90.615,90.675,905100002.0
2009-01-16 18:01:00,90.675,90.685,90.66,90.67,455600000.0
2009-01-16 18:02:00,90.67,90.675,90.615,90.625,515400002.0
2009-01-16 18:03:00,90.625,90.635,90.62,90.635,628800000.0
2009-01-16 18:04:00,90.63,90.64,90.605,90.61,433599998.0
2009-01-16 18:05:00,90.6,90.6,90.57,90.575,211000000.0
2009-01-16 18:06:00,90.575,90.6,90.575,90.58,239200000.0
2009-01-16 18:07:00,90.58,90.59,90.535,90.545,356999998.0
2009-01-16 18:08:00,90.54,90.555,90.5,90.535,992599996.0
2009-01-16 18:09:00,90.53,90.535,90.5,90.51,646900000.0
2009-01-16 18:10:00,90.52,90.535,90.51,90.525,500399993.0
2009-01-16 18:11:00,90.525,90.57,90.525,90.53,496800001.0
2009-01-16 18:12:00,90.525,90.525,90.455,90.48,872999995.0
2009-01-16 18:13:00,90.48,90.51,90.475,90.495,339299999.0
2009-01-16 18:14:00,90.495,90.5,90.46,90.495,330200000.0
2009-01-16 18:15:00,90.495,90.5,90.445,90.45,344000000.0
2009-01-16 18:16:00,90.445,90.495,90.445,90.495,338200000.0
2009-01-16 18:17:00,90.495,90.515,90.46,90.48,660599998.0
2009-01-16 18:18:00,90.49,90.49,90.465,90.475,684599996.0
2009-01-16 18:19:00,90.485,90.515,90.475,90.515,378200000.0
2009-01-16 18:20:00,90.515,90.535,90.51,90.525,387399999.0
2009-01-16 18:21:00,90.515,90.515,90.455,90.485,734400002.0
2009-01-16 18:22:00,90.49,90.495,90.475,90.49,342800001.0
2009-01-16 18:23:00,90.495,90.505,90.485,90.485,117900000.0
2009-01-16 18:24:00,90.485,90.495,90.47,90.485,426599996.0
2009-01-16 18:25:00,90.485,90.53,90.485,90.5,458200000.0
2009-01-16 18:26:00,90.505,90.52,90.495,90.505,616600000.0
2009-01-16 18:27:00,90.505,90.51,90.5,90.505,462099999.0
2009-01-16 18:28:00,90.5,90.515,90.48,90.48,528599997.0
2009-01-16 18:29:00,90.48,90.48,90.45,90.465,243000001.0
2009-01-16 18:30:00,90.47,90.475,90.45,90.45,366199996.0
2009-01-16 18:31:00,90.455,90.47,90.445,90.45,349900005.0
2009-01-16 18:32:00,90.45,90.45,90.42,90.43,331200001.0
2009-01-16 18:33:00,90.43,90.435,90.41,90.415,348200000.0
2009-01-16 18:34:00,90.415,90.435,90.39,90.39,722300000.0
2009-01-16 18:35:00,90.4,90.4,90.36,90.38,644799998.0
2009-01-16 18:36:00,90.38,90.39,90.325,90.36,758799997.0
2009-01-16 18:37:00,90.36,90.385,90.33,90.335,839899998.0
2009-01-16 18:38:00,90.33,90.36,90.32,90.36,760799999.0
2009-01-16 18:39:00,90.36,90.445,90.345,90.44,920699997.0
2009-01-16 18:40:00,90.44,90.475,90.405,90.405,1096899999.0
2009-01-16 18:41:00,90.405,90.44,90.385,90.43,1171799998.0
2009-01-16 18:42:00,90.43,90.45,90.41,90.45,908799998.0
2009-01-16 18:43:00,90.45,90.46,90.385,90.39,1162400005.0
2009-01-16 18:44:00,90.395,90.455,90.395,90.445,1137399998.0
2009-01-16 18:45:00,90.445,90.45,90.385,90.45,807799998.0
2009-01-16 18:46:00,90.45,90.465,90.445,90.455,143800000.0
2009-01-16 18:47:00,90.455,90.465,90.435,90.44,315200000.0
2009-01-16 18:48:00,90.44,90.48,90.435,90.465,525799995.0
2009-01-16 18:49:00,90.46,90.46,90.435,90.44,450000000.0
2009-01-16 18:50:00,90.435,90.45,90.435,90.45,340000002.0
2009-01-16 18:51:00,90.45,90.505,90.45,90.48,686699996.0
2009-01-16 18:52:00,90.48,90.48,90.425,90.43,632199998.0
2009-01-16 18:53:00,90.43,90.44,90.405,90.405,1331199992.0
2009-01-16 18:54:00,90.405,90.42,90.325,90.35,1055100002.0
2009-01-16 18:55:00,90.35,90.41,90.35,90.375,1182399996.0
2009-01-16 18:56:00,90.39,90.405,90.355,90.36,1151399993.0
2009-01-16 18:57:00,90.365,90.37,90.27,90.325,913899998.0
2009-01-16 18:58:00,90.325,90.345,90.32,90.32,733599997.0
2009-01-16 18:59:00,90.33,90.375,90.265,90.295,1011299996.0
2009-01-16 19:00:00,90.285,90.38,90.285,90.355,1216999997.0
2009-01-16 19:01:00,90.355,90.385,90.325,90.375,925999994.0
2009-01-16 19:02:00,90.375,90.385,90.35,90.35,542599999.0
2009-01-16 19:03:00,90.35,90.37,90.345,90.345,445400001.0
2009-01-16 19:04:00,90.345,90.35,90.3,90.335,672800001.0
2009-01-16 19:05:00,90.34,90.35,90.34,90.35,548600002.0
2009-01-16 19:06:00,90.355,90.36,90.335,90.34,704600009.0
2009-01-16 19:07:00,90.34,90.34,90.255,90.255,588600001.0
2009-01-16 19:08:00,90.26,90.295,90.23,90.235,686500000.0
2009-01-16 19:09:00,90.235,90.255,90.22,90.22,1017199995.0
2009-01-16 19:10:00,90.22,90.225,90.17,90.185,834799998.0
2009-01-16 19:11:00,90.185,90.205,90.18,90.205,792399997.0
2009-01-16 19:12:00,90.195,90.2,90.145,90.15,1134500005.0
2009-01-16 19:13:00,90.15,90.18,90.15,90.175,865000001.0
2009-01-16 19:14:00,90.17,90.185,90.16,90.18,570799998.0
2009-01-16 19:15:00,90.17,90.18,90.145,90.15,456400004.0
2009-01-16 19:16:00,90.15,90.15,90.125,90.125,815799997.0
2009-01-16 19:17:00,90.13,90.15,90.115,90.115,961599999.0
2009-01-16 19:18:00,90.115,90.135,90.105,90.115,1087199993.0
2009-01-16 19:19:00,90.12,90.17,90.115,90.16,950199998.0
2009-01-16 19:20:00,90.16,90.17,90.13,90.16,864800002.0
2009-01-16 19:21:00,90.15,90.165,90.135,90.14,564599997.0
2009-01-16 19:22:00,90.14,90.155,90.125,90.155,477000000.0
2009-01-16 19:23:00,90.15,90.155,90.135,90.14,530000000.0
2009-01-16 19:24:00,90.14,90.16,90.135,90.15,565200000.0
2009-01-16 19:25:00,90.15,90.16,90.13,90.135,478800000.0
2009-01-16 19:26:00,90.135,90.14,90.1,90.13,1140600002.0
2009-01-16 19:27:00,90.13,90.15,90.12,90.15,908200009.0
2009-01-16 19:28:00,90.145,90.19,90.135,90.165,1183400003.0
2009-01-16 19:29:00,90.165,90.175,90.12,90.12,817800001.0
2009-01-16 19:30:00,90.115,90.17,90.115,90.145,488700001.0
2009-01-16 19:31:00,90.15,90.16,90.14,90.145,463000001.0
2009-01-16 19:32:00,90.15,90.165,90.145,90.145,605599998.0
2009-01-16 19:33:00,90.15,90.155,90.09,90.11,812199997.0
2009-01-16 19:34:00,90.115,90.135,90.075,90.13,1028699998.0
2009-01-16 19:35:00,90.125,90.125,90.105,90.105,946199993.0
2009-01-16 19:36:00,90.105,90.17,90.105,90.155,823199996.0
2009-01-16 19:37:00,90.155,90.155,90.11,90.12,809599995.0
2009-01-16 19:38:00,90.12,90.12,90.09,90.095,580600000.0
2009-01-16 19:39:00,90.095,90.145,90.095,90.13,767599996.0
2009-01-16 19:40:00,90.135,90.165,90.13,90.16,757199997.0
2009-01-16 19:41:00,90.16,90.18,90.15,90.15,450000000.0
2009-01-16 19:42:00,90.15,90.185,90.15,90.17,485999998.0
2009-01-16 19:43:00,90.175,90.195,90.145,90.195,673999995.0
2009-01-16 19:44:00,90.2,90.21,90.16,90.165,706399995.0
2009-01-16 19:45:00,90.165,90.19,90.16,90.185,654599997.0
2009-01-16 19:46:00,90.185,90.215,90.185,90.215,389800003.0
2009-01-16 19:47:00,90.225,90.225,90.205,90.22,246799997.0
2009-01-16 19:48:00,90.225,90.25,90.225,90.24,338400002.0
2009-01-16 19:49:00,90.235,90.26,90.235,90.235,913599983.0
2009-01-16 19:50:00,90.25,90.275,90.25,90.27,453399992.0
2009-01-16 19:51:00,90.27,90.325,90.27,90.325,722799989.0
2009-01-16 19:52:00,90.325,90.365,90.325,90.345,844400001.0
2009-01-16 19:53:00,90.34,90.385,90.33,90.375,754799994.0
2009-01-16 19:54:00,90.385,90.41,90.345,90.36,879799992.0
2009-01-16 19:55:00,90.355,90.36,90.35,90.355,229000000.0
2009-01-16 19:56:00,90.36,90.365,90.3,90.31,615700000.0
2009-01-16 19:57:00,90.31,90.335,90.31,90.33,437000000.0
2009-01-16 19:58:00,90.33,90.335,90.315,90.335,605000000.0
2009-01-16 19:59:00,90.34,90.405,90.34,90.39,597799996.0
2009-01-16 20:00:00,90.39,90.445,90.39,90.44,302400000.0
2009-01-16 20:01:00,90.44,90.45,90.43,90.43,1154599995.0
2009-01-16 20:02:00,90.435,90.45,90.415,90.44,966400004.0
2009-01-16 20:03:00,90.44,90.48,90.44,90.48,563599999.0
2009-01-16 20:04:00,90.48,90.485,90.425,90.435,1557799974.0
2009-01-16 20:05:00,90.44,90.44,90.425,90.43,352400002.0
2009-01-16 20:06:00,90.43,90.43,90.39,90.41,922000001.0
2009-01-16 20:07:00,90.41,90.415,90.385,90.395,860799992.0
2009-01-16 20:08:00,90.39,90.405,90.38,90.405,458199997.0
2009-01-16 20:09:00,90.405,90.415,90.39,90.405,381600000.0
2009-01-16 20:10:00,90.405,90.415,90.4,90.405,283200001.0
2009-01-16 20:11:00,90.42,90.475,90.42,90.47,665999995.0
2009-01-16 20:12:00,90.465,90.54,90.455,90.515,955199994.0
2009-01-16 20:13:00,90.515,90.515,90.475,90.49,463000000.0
2009-01-16 20:14:00,90.49,90.49,90.46,90.46,259400000.0
2009-01-16 20:15:00,90.46,90.46,90.42,90.43,1113999998.0
2009-01-16 20:16:00,90.43,90.44,90.42,90.425,273000005.0
2009-01-16 20:17:00,90.425,90.43,90.405,90.405,591700006.0
2009-01-16 20:18:00,90.405,90.41,90.39,90.4,855100007.0
2009-01-16 20:19:00,90.4,90.43,90.39,90.43,683200005.0
2009-01-16 20:20:00,90.42,90.45,90.405,90.41,573800001.0
2009-01-16 20:21:00,90.41,90.415,90.405,90.405,219000000.0
2009-01-16 20:22:00,90.41,90.455,90.41,90.415,787899999.0
2009-01-16 20:23:00,90.425,90.425,90.385,90.385,415200001.0
2009-01-16 20:24:00,90.385,90.39,90.35,90.38,470800001.0
2009-01-16 20:25:00,90.37,90.38,90.335,90.345,475399996.0
2009-01-16 20:26:00,90.345,90.345,90.3,90.325,534400004.0
2009-01-16 20:27:00,90.325,90.325,90.305,90.315,252199999.0
2009-01-16 20:28:00,90.315,90.345,90.31,90.325,399000001.0
2009-01-16 20:29:00,90.33,90.36,90.315,90.36,419400000.0
2009-01-16 20:30:00,90.35,90.4,90.35,90.365,680000002.0
2009-01-16 20:31:00,90.375,90.4,90.375,90.39,155600000.0
2009-01-16 20:32:00,90.39,90.39,90.375,90.39,206300000.0
2009-01-16 20:33:00,90.38,90.425,90.375,90.42,326400002.0
2009-01-16 20:34:00,90.42,90.42,90.39,90.4,480800003.0
2009-01-16 20:35:00,90.4,90.405,90.345,90.405,452199999.0
2009-01-16 20:36:00,90.405,90.465,90.38,90.415,540800000.0
2009-01-16 20:37:00,90.42,90.445,90.42,90.43,193600000.0
2009-01-16 20:38:00,90.435,90.445,90.415,90.425,309800002.0
2009-01-16 20:39:00,90.43,90.455,90.41,90.415,597200000.0
2009-01-16 20:40:00,90.42,90.445,90.415,90.445,352200001.0
2009-01-16 20:41:00,90.45,90.45,90.445,90.445,87600000.0
2009-01-16 20:42:00,90.445,90.475,90.445,90.455,298000003.0
2009-01-16 20:43:00,90.455,90.465,90.445,90.445,108800000.0
2009-01-16 20:44:00,90.44,90.445,90.41,90.435,508799999.0
2009-01-16 20:45:00,90.44,90.46,90.43,90.44,397200002.0
2009-01-16 20:46:00,90.44,90.445,90.415,90.42,323999998.0
2009-01-16 20:47:00,90.415,90.43,90.405,90.405,101400000.0
2009-01-16 20:48:00,90.4,90.4,90.38,90.38,282400000.0
2009-01-16 20:49:00,90.39,90.39,90.38,90.38,134599999.0
2009-01-16 20:50:00,90.38,90.385,90.365,90.38,256600000.0
2009-01-16 20:51:00,90.37,90.395,90.37,90.38,299800003.0
2009-01-16 20:52:00,90.385,90.385,90.365,90.365,106799999.0
2009-01-16 20:53:00,90.365,90.37,90.32,90.34,252600001.0
2009-01-16 20:54:00,90.335,90.345,90.33,90.345,253000001.0
2009-01-16 20:55:00,90.35,90.375,90.35,90.375,200800001.0
2009-01-16 20:56:00,90.375,90.43,90.355,90.43,402600003.0
2009-01-16 20:57:00,90.425,90.43,90.405,90.42,148600000.0
2009-01-16 20:58:00,90.425,90.435,90.415,90.435,398000001.0
2009-01-16 20:59:00,90.435,90.48,90.435,90.48,311399997.0
2009-01-16 21:00:00,90.48,90.505,90.475,90.505,121000001.0
2009-01-16 21:01:00,90.505,90.51,90.46,90.475,481600002.0
2009-01-16 21:02:00,90.475,90.515,90.475,90.475,326200005.0
2009-01-16 21:03:00,90.47,90.475,90.445,90.46,116800000.0
2009-01-16 21:04:00,90.455,90.535,90.44,90.53,399000002.0
2009-01-16 21:05:00,90.53,90.56,90.525,90.535,440800002.0
2009-01-16 21:06:00,90.55,90.58,90.54,90.575,389000000.0
2009-01-16 21:07:00,90.58,90.58,90.555,90.565,283000003.0
2009-01-16 21:08:00,90.57,90.62,90.545,90.615,401200001.0
2009-01-16 21:09:00,90.61,90.62,90.58,90.585,224200002.0
2009-01-16 21:10:00,90.58,90.59,90.56,90.58,481599999.0
2009-01-16 21:11:00,90.58,90.595,90.58,90.595,193399999.0
2009-01-16 21:12:00,90.59,90.615,90.585,90.6,108600000.0
2009-01-16 21:13:00,90.61,90.64,90.605,90.635,615400001.0
2009-01-16 21:14:00,90.64,90.665,90.635,90.655,810400000.0
2009-01-16 21:15:00,90.655,90.665,90.625,90.635,339299998.0
2009-01-16 21:16:00,90.635,90.64,90.605,90.62,568400004.0
2009-01-16 21:17:00,90.625,90.63,90.59,90.595,752800003.0
2009-01-16 21:18:00,90.595,90.6,90.555,90.56,692200001.0
2009-01-16 21:19:00,90.565,90.565,90.545,90.55,416599999.0
2009-01-16 21:20:00,90.555,90.56,90.545,90.555,277200002.0
2009-01-16 21:21:00,90.555,90.56,90.515,90.515,136400000.0
2009-01-16 21:22:00,90.515,90.52,90.49,90.5,531400001.0
2009-01-16 21:23:00,90.5,90.52,90.5,90.51,415600003.0
2009-01-16 21:24:00,90.51,90.565,90.51,90.56,502000002.0
2009-01-16 21:25:00,90.56,90.575,90.555,90.565,288000001.0
2009-01-16 21:26:00,90.57,90.58,90.565,90.57,214200001.0
2009-01-16 21:27:00,90.57,90.62,90.565,90.595,479600000.0
2009-01-16 21:28:00,90.595,90.605,90.565,90.565,177600000.0
2009-01-16 21:29:00,90.565,90.575,90.565,90.57,97800000.0
2009-01-16 21:30:00,90.575,90.58,90.57,90.575,299800006.0
2009-01-16 21:31:00,90.575,90.585,90.545,90.555,267000002.0
2009-01-16 21:32:00,90.56,90.565,90.545,90.56,253400002.0
2009-01-16 21:33:00,90.555,90.57,90.55,90.565,274400001.0
2009-01-16 21:34:00,90.565,90.585,90.565,90.58,306800000.0
2009-01-16 21:35:00,90.58,90.585,90.485,90.5,602200000.0
2009-01-16 21:36:00,90.5,90.52,90.475,90.52,581800003.0
2009-01-16 21:37:00,90.515,90.53,90.495,90.52,347800003.0
2009-01-16 21:38:00,90.52,90.56,90.515,90.56,253800000.0
2009-01-16 21:39:00,90.56,90.575,90.49,90.515,438700003.0
2009-01-16 21:40:00,90.515,90.555,90.515,90.55,358400001.0
2009-01-16 21:41:00,90.555,90.555,90.545,90.55,346599998.0
2009-01-16 21:42:00,90.55,90.55,90.51,90.51,540000004.0
2009-01-16 21:43:00,90.51,90.535,90.49,90.535,317900001.0
2009-01-16 21:44:00,90.515,90.525,90.505,90.515,296399999.0
2009-01-16 21:45:00,90.52,90.545,90.515,90.515,520600007.0
2009-01-16 21:46:00,90.52,90.535,90.515,90.515,622800001.0
2009-01-16 21:47:00,90.52,90.545,90.515,90.53,601600003.0
2009-01-16 21:48:00,90.525,90.545,90.505,90.51,169399999.0
2009-01-16 21:49:00,90.51,90.545,90.505,90.515,317600000.0
2009-01-16 21:50:00,90.52,90.55,90.505,90.515,482800003.0
2009-01-16 21:51:00,90.515,90.55,90.51,90.53,417000003.0
2009-01-16 21:52:00,90.525,90.585,90.515,90.575,424000003.0
2009-01-16 21:53:00,90.575,90.615,90.575,90.59,561599999.0
2009-01-16 21:54:00,90.59,90.595,90.59,90.595,60400000.0
2009-01-16 21:55:00,90.59,90.59,90.545,90.56,551400000.0
2009-01-16 21:56:00,90.56,90.59,90.555,90.565,420000005.0
2009-01-16 21:57:00,90.565,90.565,90.555,90.565,513399997.0
2009-01-16 21:58:00,90.57,90.63,90.57,90.615,803200001.0
2009-01-16 21:59:00,90.615,90.625,90.575,90.6,305200005.0
2009-01-16 22:00:00,90.595,90.605,90.55,90.565,332000003.0
2009-01-16 22:01:00,90.565,90.575,90.56,90.565,210400000.0
2009-01-16 22:02:00,90.565,90.585,90.54,90.54,491600002.0
2009-01-16 22:03:00,90.54,90.54,90.49,90.515,208200001.0
2009-01-16 22:04:00,90.52,90.54,90.52,90.53,183200001.0
2009-01-16 22:05:00,90.53,90.56,90.53,90.56,79400000.0
2009-01-16 22:06:00,90.56,90.56,90.555,90.555,173000002.0
2009-01-16 22:07:00,90.56,90.6,90.555,90.6,350200000.0
2009-01-16 22:08:00,90.6,90.655,90.6,90.655,225799999.0
2009-01-16 22:09:00,90.655,90.655,90.615,90.625,250800001.0
2009-01-16 22:10:00,90.625,90.655,90.625,90.655,170000000.0
2009-01-16 22:11:00,90.655,90.71,90.655,90.7,238799998.0
2009-01-16 22:12:00,90.7,90.7,90.68,90.7,183200000.0
2009-01-16 22:13:00,90.695,90.7,90.685,90.69,96800000.0
2009-01-16 22:14:00,90.69,90.69,90.685,90.69,58600000.0
2009-01-16 22:15:00,90.685,90.7,90.685,90.7,71800000.0
2009-01-16 22:16:00,90.7,90.7,90.695,90.695,14200000.0
2009-01-16 22:17:00,90.695,90.705,90.695,90.7,140000000.0
2009-01-16 22:18:00,90.7,90.7,90.685,90.685,163800001.0
2009-01-16 22:19:00,90.685,90.7,90.685,90.685,167400002.0
2009-01-16 22:20:00,90.685,90.69,90.685,90.69,104600000.0
2009-01-16 22:21:00,90.68,90.69,90.655,90.655,157200000.0
2009-01-16 22:22:00,90.655,90.66,90.61,90.615,330300000.0
2009-01-16 22:23:00,90.63,90.665,90.615,90.665,419600003.0
2009-01-16 22:24:00,90.675,90.675,90.65,90.67,257400000.0
2009-01-16 22:25:00,90.665,90.665,90.65,90.65,164400000.0
2009-01-16 22:26:00,90.645,90.655,90.625,90.63,162800000.0
2009-01-16 22:27:00,90.63,90.635,90.615,90.62,194600002.0
2009-01-16 22:28:00,90.62,90.635,90.59,90.59,274000000.0
2009-01-16 22:29:00,90.6,90.615,90.585,90.59,319399998.0
2009-01-16 22:30:00,90.59,90.6,90.585,90.585,343800002.0
2009-01-16 22:31:00,90.585,90.59,90.575,90.585,1064199999.0
2009-01-16 22:32:00,90.58,90.61,90.58,90.59,480000000.0
2009-01-16 22:33:00,90.59,90.59,90.59,90.59,21200000.0
2009-01-16 22:34:00,90.59,90.605,90.58,90.585,143600000.0
2009-01-16 22:35:00,90.585,90.595,90.585,90.585,62000001.0
2009-01-16 22:36:00,90.59,90.595,90.53,90.555,340499999.0
2009-01-16 22:37:00,90.555,90.585,90.555,90.58,186000002.0
2009-01-16 22:38:00,90.585,90.6,90.585,90.6,22400000.0
2009-01-16 22:39:00,90.595,90.61,90.585,90.585,234600001.0
2009-01-16 22:40:00,90.585,90.59,90.585,90.59,19000000.0
2009-01-16 22:41:00,90.585,90.59,90.58,90.585,48600000.0
2009-01-16 22:42:00,90.58,90.58,90.58,90.58,50600000.0
2009-01-16 22:43:00,90.58,90.58,90.545,90.57,46300000.0
2009-01-16 22:44:00,90.57,90.59,90.57,90.59,53800000.0
2009-01-16 22:45:00,90.58,90.58,90.55,90.58,50000000.0
2009-01-16 22:46:00,90.585,90.59,90.585,90.59,63400000.0
2009-01-16 22:47:00,90.595,90.595,90.57,90.57,90000000.0
2009-01-16 22:48:00,90.575,90.575,90.575,90.575,15600000.0
2009-01-16 22:49:00,90.59,90.6,90.59,90.6,10000000.0
2009-01-16 22:50:00,90.6,90.6,90.58,90.6,12900000.0
2009-01-16 22:51:00,90.6,90.6,90.57,90.57,52000000.0
2009-01-16 22:52:00,90.57,90.57,90.56,90.565,251800000.0
2009-01-16 22:53:00,90.565,90.565,90.555,90.56,137600000.0
2009-01-16 22:54:00,90.7,90.71,90.64,90.69,79200000.0
2009-01-16 22:55:00,90.565,90.585,90.565,90.585,79200000.0
2009-01-16 22:56:00,90.58,90.6,90.58,90.58,55800000.0
2009-01-16 22:57:00,90.58,90.585,90.575,90.585,95800000.0
2009-01-16 22:58:00,90.585,90.585,90.57,90.58,290899998.0
2009-01-16 22:59:00,90.58,90.585,90.565,90.58,349200000.0
2009-01-16 23:00:00,90.585,90.6,90.585,90.6,78800000.0
2009-01-16 23:01:00,90.595,90.6,90.56,90.56,132400000.0
2009-01-16 23:02:00,90.58,90.59,90.58,90.59,7800000.0
2009-01-16 23:03:00,90.59,90.59,90.58,90.58,26000000.0
2009-01-16 23:04:00,90.575,90.58,90.575,90.58,27400000.0
2009-01-16 23:05:00,90.585,90.595,90.555,90.575,172600000.0
2009-01-16 23:06:00,90.575,90.595,90.565,90.59,75200000.0
2009-01-16 23:07:00,90.595,90.66,90.595,90.66,89600000.0
2009-01-16 23:08:00,90.65,90.67,90.635,90.645,406800000.0
2009-01-16 23:09:00,90.65,90.67,90.635,90.64,392600001.0
2009-01-16 23:10:00,90.65,90.675,90.65,90.67,79800000.0
2009-01-16 23:11:00,90.67,90.67,90.65,90.65,62600000.0
2009-01-16 23:12:00,90.65,90.65,90.65,90.65,104000000.0
2009-01-16 23:13:00,90.645,90.67,90.645,90.67,42400000.0
2009-01-16 23:14:00,90.67,90.67,90.645,90.66,226000000.0
2009-01-16 23:15:00,90.655,90.675,90.645,90.675,198600000.0
2009-01-16 23:16:00,90.675,90.71,90.665,90.71,138600000.0
2009-01-16 23:17:00,90.705,90.73,90.695,90.71,273900001.0
2009-01-16 23:18:00,90.71,90.72,90.705,90.705,138800000.0
2009-01-16 23:19:00,90.705,90.71,90.695,90.71,68400000.0
2009-01-16 23:20:00,90.71,90.71,90.7,90.71,297200000.0
2009-01-16 23:21:00,90.705,90.71,90.665,90.705,164400000.0
2009-01-16 23:22:00,90.705,90.715,90.65,90.69,142100000.0
2009-01-16 23:23:00,90.705,90.705,90.69,90.7,24600000.0
2009-01-16 23:24:00,90.7,90.705,90.65,90.65,66400000.0
2009-01-16 23:25:00,90.68,90.69,90.64,90.66,148800000.0
2009-01-16 23:26:00,90.675,90.695,90.66,90.695,135900000.0
2009-01-16 23:27:00,90.7,90.715,90.685,90.715,87800000.0
2009-01-16 23:28:00,90.715,90.735,90.71,90.715,163600000.0
2009-01-16 23:29:00,90.715,90.73,90.68,90.72,234300000.0
2009-01-16 23:30:00,90.725,90.73,90.71,90.725,141200000.0
2009-01-16 23:31:00,90.715,90.72,90.675,90.715,123200000.0
2009-01-16 23:32:00,90.715,90.715,90.715,90.715,71800000.0
2009-01-16 23:33:00,90.715,90.73,90.715,90.73,191399999.0
2009-01-16 23:34:00,90.73,90.73,90.71,90.72,151000000.0
2009-01-16 23:35:00,90.72,90.72,90.72,90.72,28000000.0
2009-01-16 23:36:00,90.72,90.72,90.72,90.72,3000000.0
2009-01-16 23:37:00,90.72,90.72,90.7,90.715,72700001.0
2009-01-16 23:38:00,90.715,90.735,90.715,90.725,97000000.0
2009-01-16 23:39:00,90.725,90.725,90.725,90.725,14000000.0
2009-01-16 23:40:00,90.735,90.735,90.69,90.72,223900000.0
2009-01-16 23:41:00,90.72,90.75,90.72,90.74,132000000.0
2009-01-16 23:42:00,90.74,90.74,90.72,90.73,95200000.0
2009-01-16 23:43:00,90.725,90.76,90.715,90.74,259400000.0
2009-01-16 23:44:00,90.74,90.75,90.715,90.72,343700000.0
2009-01-16 23:45:00,90.72,90.725,90.68,90.68,329200000.0
2009-01-16 23:46:00,90.675,90.685,90.635,90.685,98600000.0
2009-01-16 23:47:00,90.695,90.71,90.69,90.705,175200000.0
2009-01-16 23:48:00,90.705,90.705,90.66,90.69,133800000.0
2009-01-16 23:49:00,90.7,90.7,90.69,90.69,41000000.0
2009-01-16 23:50:00,90.69,90.735,90.66,90.67,336000000.0
2009-01-16 23:51:00,90.68,90.735,90.635,90.645,137000000.0
2009-01-16 23:52:00,90.64,90.705,90.615,90.705,171200000.0
2009-01-16 23:53:00,90.705,90.71,90.65,90.705,506800001.0
2009-01-16 23:54:00,90.705,90.705,90.655,90.67,271999998.0
2009-01-16 23:55:00,90.675,90.675,90.66,90.66,75000000.0
2009-01-16 23:56:00,90.66,90.68,90.66,90.67,45600000.0
2009-01-16 23:57:00,90.67,90.67,90.635,90.66,106200000.0
2009-01-16 23:58:00,90.63,90.665,90.63,90.64,72000000.0
2009-01-16 23:59:00,90.655,90.7,90.63,90.7,40000000.0
2009-01-19 00:01:00,90.955,90.955,90.955,90.955,2400000.0
2009-01-19 00:02:00,90.95,90.98,90.95,90.97,18600000.0
2009-01-19 00:03:00,90.985,91.0,90.965,91.0,59400000.0
2009-01-19 00:04:00,90.975,91.015,90.965,90.975,202600000.0
2009-01-19 00:05:00,90.98,90.985,90.975,90.975,293600000.0
2009-01-19 00:06:00,90.975,90.975,90.975,90.975,58200000.0
2009-01-19 00:07:00,90.98,90.995,90.98,90.995,56000000.0
2009-01-19 00:08:00,90.995,90.995,90.985,90.985,46000000.0
2009-01-19 00:09:00,90.985,90.995,90.97,90.98,271400000.0
2009-01-19 00:10:00,90.985,91.0,90.985,90.985,112600000.0
2009-01-19 00:11:00,90.99,90.99,90.99,90.99,10000000.0
2009-01-19 00:12:00,90.99,91.005,90.99,91.0,113800000.0
2009-01-19 00:13:00,91.0,91.01,90.995,91.0,292400000.0
2009-01-19 00:14:00,91.0,91.01,91.0,91.0,52800000.0
2009-01-19 00:15:00,91.005,91.01,91.0,91.0,41400000.0
2009-01-19 00:16:00,90.995,91.01,90.995,90.995,178200000.0
2009-01-19 00:17:00,91.0,91.015,91.0,91.0,222999999.0
2009-01-19 00:18:00,90.995,91.005,90.99,91.0,374800000.0
2009-01-19 00:19:00,91.0,91.01,91.0,91.0,308000000.0
2009-01-19 00:20:00,91.0,91.015,91.0,91.005,60800000.0
2009-01-19 00:21:00,90.99,91.005,90.99,90.995,50400000.0
2009-01-19 00:22:00,91.0,91.005,90.995,90.995,216400000.0
2009-01-19 00:23:00,91.005,91.005,90.995,91.005,30600000.0
2009-01-19 00:24:00,91.01,91.01,91.01,91.01,4000000.0
2009-01-19 00:25:00,91.015,91.015,91.015,91.015,4000000.0
2009-01-19 00:26:00,91.015,91.015,91.015,91.015,4000000.0
2009-01-19 00:27:00,91.01,91.015,91.0,91.0,36000000.0
2009-01-19 00:28:00,91.0,91.0,90.99,90.995,32000000.0
2009-01-19 00:29:00,90.995,91.0,90.995,91.0,153000000.0
2009-01-19 00:30:00,91.0,91.005,90.97,90.99,195800001.0
2009-01-19 00:31:00,90.995,90.995,90.99,90.99,8000000.0
2009-01-19 00:32:00,90.985,90.995,90.985,90.995,12000000.0
2009-01-19 00:33:00,90.995,91.005,90.99,90.995,70400000.0
2009-01-19 00:34:00,90.995,91.0,90.995,91.0,30600000.0
2009-01-19 00:35:00,91.0,91.01,90.985,90.995,312399999.0
2009-01-19 00:36:00,91.005,91.005,91.0,91.0,10000000.0
2009-01-19 00:37:00,90.995,91.01,90.995,91.0,41599999.0
2009-01-19 00:38:00,90.995,91.0,90.98,90.99,211199997.0
2009-01-19 00:39:00,90.99,90.99,90.985,90.99,224000000.0
2009-01-19 00:40:00,90.99,90.99,90.97,90.97,34600000.0
2009-01-19 00:41:00,90.98,90.99,90.96,90.98,213200001.0
2009-01-19 00:42:00,90.975,90.995,90.97,90.985,262000000.0
2009-01-19 00:43:00,90.975,90.98,90.965,90.98,444999999.0
2009-01-19 00:44:00,90.98,90.98,90.955,90.96,191799999.0
2009-01-19 00:45:00,90.95,90.985,90.95,90.96,405399998.0
2009-01-19 00:46:00,90.97,91.0,90.955,90.98,309399996.0
2009-01-19 00:47:00,90.995,91.01,90.985,90.99,493199997.0
2009-01-19 00:48:00,90.985,91.01,90.985,90.99,361000000.0
2009-01-19 00:49:00,90.99,91.005,90.985,90.985,248799998.0
2009-01-19 00:50:00,90.985,90.99,90.985,90.99,228199998.0
2009-01-19 00:51:00,90.995,90.995,90.995,90.995,2600000.0
2009-01-19 00:52:00,91.0,91.02,91.0,91.005,292000001.0
2009-01-19 00:53:00,91.01,91.01,90.995,90.995,49200000.0
2009-01-19 00:54:00,90.995,90.995,90.995,90.995,162400000.0
2009-01-19 00:55:00,90.995,91.0,90.995,91.0,36000000.0
2009-01-19 00:56:00,91.0,91.005,90.985,91.005,72000000.0
2009-01-19 00:57:00,91.0,91.005,91.0,91.0,21600000.0
2009-01-19 00:58:00,91.005,91.005,91.0,91.005,23200000.0
2009-01-19 00:59:00,91.005,91.01,90.995,91.0,76000000.0
2009-01-19 01:00:00,91.0,91.0,90.99,90.99,7800000.0
2009-01-19 01:03:00,90.995,90.995,90.99,90.995,33800000.0
2009-01-19 01:04:00,90.99,91.005,90.99,91.0,118600000.0
2009-01-19 01:05:00,90.995,91.01,90.995,91.005,102800000.0
2009-01-19 01:06:00,90.995,90.995,90.99,90.995,86800003.0
2009-01-19 01:07:00,90.995,91.065,90.99,91.065,166400000.0
2009-01-19 01:08:00,91.065,91.165,91.065,91.165,368000001.0
2009-01-19 01:09:00,91.155,91.175,91.135,91.14,695400002.0
2009-01-19 01:10:00,91.14,91.16,91.13,91.16,290200007.0
2009-01-19 01:11:00,91.165,91.235,91.165,91.2,665000008.0
2009-01-19 01:12:00,91.2,91.24,91.175,91.21,513200002.0
2009-01-19 01:13:00,91.22,91.22,91.195,91.205,222800001.0
2009-01-19 01:14:00,91.2,91.23,91.2,91.23,77600000.0
2009-01-19 01:15:00,91.24,91.255,91.205,91.245,610600003.0
2009-01-19 01:16:00,91.255,91.275,91.225,91.235,507000004.0
2009-01-19 01:17:00,91.245,91.255,91.23,91.235,188800000.0
2009-01-19 01:18:00,91.235,91.26,91.23,91.26,137000000.0
2009-01-19 01:19:00,91.27,91.28,91.25,91.265,147400000.0
2009-01-19 01:20:00,91.275,91.29,91.27,91.27,191400000.0
2009-01-19 01:21:00,91.27,91.27,91.25,91.26,119199999.0
2009-01-19 01:22:00,91.26,91.28,91.245,91.275,172800000.0
2009-01-19 01:23:00,91.285,91.285,91.26,91.27,127200000.0
2009-01-19 01:24:00,91.27,91.275,91.24,91.245,216599998.0
2009-01-19 01:25:00,91.255,91.255,91.19,91.2,292599997.0
2009-01-19 01:26:00,91.205,91.21,91.16,91.17,904000006.0
2009-01-19 01:27:00,91.17,91.17,91.14,91.15,315200001.0
2009-01-19 01:28:00,91.145,91.18,91.145,91.18,263199999.0
2009-01-19 01:29:00,91.18,91.18,91.155,91.165,266799999.0
2009-01-19 01:30:00,91.175,91.18,91.155,91.165,291400000.0
2009-01-19 01:31:00,91.165,91.185,91.145,91.175,763799999.0
2009-01-19 01:32:00,91.175,91.2,91.17,91.18,364599998.0
2009-01-19 01:33:00,91.19,91.2,91.175,91.195,345199998.0
2009-01-19 01:34:00,91.195,91.21,91.195,91.21,278200000.0
2009-01-19 01:35:00,91.21,91.265,91.2,91.225,565199998.0
2009-01-19 01:36:00,91.22,91.245,91.215,91.225,231999999.0
2009-01-19 01:37:00,91.225,91.24,91.225,91.23,102400000.0
2009-01-19 01:38:00,91.225,91.255,91.215,91.25,231799999.0
2009-01-19 01:39:00,91.26,91.275,91.245,91.245,153599998.0
2009-01-19 01:40:00,91.245,91.26,91.245,91.245,94400001.0
2009-01-19 01:41:00,91.245,91.245,91.24,91.245,223200000.0
2009-01-19 01:42:00,91.245,91.25,91.24,91.25,80200000.0
2009-01-19 01:43:00,91.245,91.285,91.22,91.26,241600000.0
2009-01-19 01:44:00,91.26,91.26,91.245,91.255,129400000.0
2009-01-19 01:45:00,91.255,91.255,91.25,91.25,36400000.0
2009-01-19 01:46:00,91.245,91.255,91.24,91.255,98000000.0
2009-01-19 01:47:00,91.255,91.255,91.215,91.225,183800002.0
2009-01-19 01:48:00,91.23,91.23,91.21,91.21,171999997.0
2009-01-19 01:49:00,91.21,91.21,91.2,91.2,97399998.0
2009-01-19 01:50:00,91.195,91.195,91.175,91.175,148399998.0
2009-01-19 01:51:00,91.165,91.175,91.16,91.175,211800000.0
2009-01-19 01:52:00,91.18,91.185,91.175,91.18,54400000.0
2009-01-19 01:53:00,91.18,91.185,91.165,91.185,172000000.0
2009-01-19 01:54:00,91.19,91.215,91.175,91.215,232600000.0
2009-01-19 01:55:00,91.215,91.215,91.2,91.2,79599998.0
2009-01-19 01:56:00,91.2,91.2,91.185,91.2,238199998.0
2009-01-19 01:57:00,91.205,91.22,91.2,91.205,85800000.0
2009-01-19 01:58:00,91.205,91.21,91.185,91.21,279200000.0
2009-01-19 01:59:00,91.2,91.215,91.17,91.2,362799998.0
2009-01-19 02:00:00,91.2,91.215,91.18,91.2,248499998.0
2009-01-19 02:01:00,91.2,91.21,91.175,91.195,675000009.0
2009-01-19 02:02:00,91.2,91.2,91.175,91.185,695399989.0
2009-01-19 02:03:00,91.185,91.19,91.15,91.16,1117000010.0
2009-01-19 02:04:00,91.16,91.18,91.15,91.155,471200000.0
2009-01-19 02:05:00,91.155,91.165,91.13,91.145,355400000.0
2009-01-19 02:06:00,91.145,91.15,91.13,91.145,301200000.0
2009-01-19 02:07:00,91.145,91.185,91.135,91.155,861399999.0
2009-01-19 02:08:00,91.155,91.175,91.155,91.175,167200000.0
2009-01-19 02:09:00,91.175,91.18,91.165,91.17,407999999.0
2009-01-19 02:10:00,91.175,91.2,91.17,91.175,442200002.0
2009-01-19 02:11:00,91.175,91.185,91.175,91.175,154800000.0
2009-01-19 02:12:00,91.175,91.185,91.165,91.175,359799999.0
2009-01-19 02:13:00,91.175,91.185,91.175,91.185,131000000.0
2009-01-19 02:14:00,91.185,91.195,91.185,91.19,211000000.0
2009-01-19 02:15:00,91.19,91.2,91.19,91.195,659500000.0
2009-01-19 02:16:00,91.2,91.225,91.2,91.22,838799992.0
2009-01-19 02:17:00,91.225,91.23,91.215,91.23,557600000.0
2009-01-19 02:18:00,91.23,91.235,91.21,91.22,878399989.0
2009-01-19 02:19:00,91.22,91.23,91.21,91.215,564399999.0
2009-01-19 02:20:00,91.215,91.23,91.21,91.21,357200002.0
2009-01-19 02:21:00,91.21,91.22,91.2,91.205,889600000.0
2009-01-19 02:22:00,91.225,91.23,91.175,91.175,524399998.0
2009-01-19 02:23:00,91.175,91.195,91.175,91.175,530999989.0
2009-01-19 02:24:00,91.175,91.175,91.11,91.12,1131799995.0
2009-01-19 02:25:00,91.12,91.125,91.095,91.095,852300000.0
2009-01-19 02:26:00,91.095,91.11,91.095,91.105,466600000.0
2009-01-19 02:27:00,91.105,91.11,91.095,91.105,992600019.0
2009-01-19 02:28:00,91.105,91.12,91.07,91.075,944600001.0
2009-01-19 02:29:00,91.07,91.07,91.045,91.05,491700001.0
2009-01-19 02:30:00,91.05,91.055,91.025,91.035,766200000.0
2009-01-19 02:31:00,91.035,91.06,91.035,91.05,317000001.0
2009-01-19 02:32:00,91.05,91.055,91.04,91.055,212400001.0
2009-01-19 02:33:00,91.065,91.065,91.035,91.035,579199998.0
2009-01-19 02:34:00,91.035,91.045,91.035,91.035,326800000.0
2009-01-19 02:35:00,91.03,91.045,91.03,91.045,82800000.0
2009-01-19 02:36:00,91.045,91.055,91.03,91.03,576799999.0
2009-01-19 02:37:00,91.03,91.045,91.015,91.025,308600000.0
2009-01-19 02:38:00,91.025,91.05,91.025,91.045,186000000.0
2009-01-19 02:39:00,91.045,91.065,91.045,91.055,123400000.0
2009-01-19 02:40:00,91.065,91.075,91.06,91.065,75600000.0
2009-01-19 02:41:00,91.065,91.075,91.065,91.07,55000000.0
2009-01-19 02:42:00,91.075,91.09,91.07,91.08,122600000.0
2009-01-19 02:43:00,91.08,91.08,91.07,91.08,177800000.0
2009-01-19 02:44:00,91.08,91.115,91.075,91.115,163200000.0
2009-01-19 02:45:00,91.115,91.12,91.095,91.1,162600000.0
2009-01-19 02:46:00,91.1,91.1,91.08,91.085,121600000.0
2009-01-19 02:47:00,91.085,91.085,91.06,91.08,169600000.0
2009-01-19 02:48:00,91.08,91.08,91.075,91.075,4200000.0
2009-01-19 02:49:00,91.07,91.07,91.025,91.03,309400000.0
2009-01-19 02:50:00,91.035,91.075,91.035,91.065,431699997.0
2009-01-19 02:51:00,91.075,91.08,91.025,91.03,309599999.0
2009-01-19 02:52:00,91.035,91.035,90.995,91.015,684999997.0
2009-01-19 02:53:00,91.015,91.025,91.005,91.01,651000001.0
2009-01-19 02:54:00,91.005,91.035,91.005,91.02,213600000.0
2009-01-19 02:55:00,91.02,91.035,91.005,91.015,187200000.0
2009-01-19 02:56:00,91.0,91.005,90.98,90.995,249000000.0
2009-01-19 02:57:00,90.995,91.015,90.965,90.97,248399999.0
2009-01-19 02:58:00,90.97,91.0,90.97,90.995,281800001.0
2009-01-19 02:59:00,90.995,91.005,90.98,90.985,249300000.0
2009-01-19 03:00:00,90.985,91.025,90.985,91.015,206800000.0
2009-01-19 03:01:00,91.02,91.035,91.005,91.01,117600000.0
2009-01-19 03:02:00,91.015,91.03,90.99,90.99,301200000.0
2009-01-19 03:03:00,90.99,90.995,90.975,90.98,278400000.0
2009-01-19 03:04:00,90.98,90.985,90.97,90.97,85600000.0
2009-01-19 03:05:00,90.965,90.965,90.93,90.935,371600001.0
2009-01-19 03:06:00,90.93,90.96,90.93,90.96,183800000.0
2009-01-19 03:07:00,90.96,90.96,90.95,90.955,34000000.0
2009-01-19 03:08:00,90.955,90.955,90.905,90.905,487000000.0
2009-01-19 03:09:00,90.91,90.91,90.875,90.885,285000001.0
2009-01-19 03:10:00,90.885,90.885,90.82,90.825,436200002.0
2009-01-19 03:11:00,90.84,90.85,90.79,90.79,452600001.0
2009-01-19 03:12:00,90.79,90.8,90.775,90.79,324199999.0
2009-01-19 03:13:00,90.79,90.81,90.785,90.81,317200000.0
2009-01-19 03:14:00,90.81,90.835,90.805,90.815,425000000.0
2009-01-19 03:15:00,90.825,90.835,90.81,90.815,241200000.0
2009-01-19 03:16:00,90.815,90.825,90.81,90.81,119600001.0
2009-01-19 03:17:00,90.805,90.825,90.8,90.815,148000000.0
2009-01-19 03:18:00,90.82,90.83,90.81,90.81,211000000.0
2009-01-19 03:19:00,90.815,90.815,90.745,90.76,385399998.0
2009-01-19 03:20:00,90.765,90.775,90.705,90.705,435799998.0
2009-01-19 03:21:00,90.705,90.725,90.67,90.69,430300005.0
2009-01-19 03:22:00,90.685,90.7,90.675,90.685,283980003.0
2009-01-19 03:23:00,90.685,90.725,90.685,90.725,466600000.0
2009-01-19 03:24:00,90.725,90.755,90.725,90.74,558900000.0
2009-01-19 03:25:00,90.735,90.74,90.725,90.74,247399999.0
2009-01-19 03:26:00,90.74,90.755,90.74,90.755,166200000.0
2009-01-19 03:27:00,90.755,90.755,90.755,90.755,5000000.0
2009-01-19 03:28:00,90.755,90.755,90.74,90.75,99200000.0
2009-01-19 03:29:00,90.76,90.805,90.75,90.795,323480000.0
2009-01-19 03:30:00,90.8,90.805,90.785,90.8,232400000.0
2009-01-19 03:31:00,90.8,90.805,90.78,90.805,156800000.0
2009-01-19 03:32:00,90.81,90.825,90.8,90.805,184400000.0
2009-01-19 03:33:00,90.805,90.825,90.8,90.82,127900000.0
2009-01-19 03:34:00,90.82,90.825,90.815,90.82,93800000.0
2009-01-19 03:35:00,90.825,90.83,90.82,90.825,86200000.0
2009-01-19 03:36:00,90.825,90.825,90.785,90.785,188200000.0
2009-01-19 03:37:00,90.785,90.785,90.765,90.785,280600000.0
2009-01-19 03:38:00,90.785,90.79,90.785,90.785,23400000.0
2009-01-19 03:39:00,90.775,90.775,90.745,90.745,137200000.0
2009-01-19 03:40:00,90.745,90.78,90.72,90.755,332600000.0
2009-01-19 03:41:00,90.755,90.8,90.755,90.79,203800000.0
2009-01-19 03:42:00,90.795,90.8,90.795,90.8,40200000.0
2009-01-19 03:43:00,90.8,90.865,90.795,90.86,296600000.0
2009-01-19 03:44:00,90.86,90.91,90.86,90.905,541400002.0
2009-01-19 03:45:00,90.9,90.905,90.86,90.875,120300000.0
2009-01-19 03:46:00,90.87,90.875,90.87,90.875,7200000.0
2009-01-19 03:47:00,90.88,90.88,90.88,90.88,15600000.0
2009-01-19 03:48:00,90.885,90.91,90.865,90.865,159400000.0
2009-01-19 03:49:00,90.865,90.87,90.84,90.845,264399999.0
2009-01-19 03:50:00,90.845,90.85,90.825,90.83,93000000.0
2009-01-19 03:51:00,90.83,90.835,90.815,90.825,148599999.0
2009-01-19 03:52:00,90.825,90.85,90.825,90.825,200200001.0
2009-01-19 03:53:00,90.825,90.855,90.825,90.855,109600000.0
2009-01-19 03:54:00,90.855,90.865,90.845,90.86,137600000.0
2009-01-19 03:55:00,90.865,90.88,90.865,90.875,85800003.0
2009-01-19 03:56:00,90.875,90.915,90.875,90.91,359999999.0
2009-01-19 03:57:00,90.92,90.93,90.915,90.925,201599998.0
2009-01-19 03:58:00,90.915,90.93,90.89,90.89,403000001.0
2009-01-19 03:59:00,90.89,90.915,90.87,90.885,487800002.0
2009-01-19 04:00:00,90.885,90.895,90.885,90.895,152599999.0
2009-01-19 04:01:00,90.895,90.94,90.895,90.935,99400000.0
2009-01-19 04:02:00,90.925,90.965,90.925,90.945,345000000.0
2009-01-19 04:03:00,90.95,90.965,90.94,90.955,429800000.0
2009-01-19 04:04:00,90.955,90.96,90.925,90.945,325599999.0
2009-01-19 04:05:00,90.945,90.95,90.92,90.95,166000000.0
2009-01-19 04:06:00,90.95,90.95,90.94,90.94,57600000.0
2009-01-19 04:07:00,90.94,90.945,90.915,90.915,149599999.0
2009-01-19 04:08:00,90.93,90.935,90.925,90.935,11880000.0
2009-01-19 04:09:00,90.925,90.935,90.92,90.935,77200000.0
2009-01-19 04:10:00,90.925,90.93,90.925,90.93,102399998.0
2009-01-19 04:11:00,90.93,90.965,90.93,90.945,242800002.0
2009-01-19 04:12:00,90.96,90.97,90.955,90.955,214400000.0
2009-01-19 04:13:00,90.955,90.965,90.955,90.955,68800000.0
2009-01-19 04:14:00,90.955,90.955,90.945,90.955,109000001.0
2009-01-19 04:15:00,90.955,90.955,90.945,90.95,78200000.0
2009-01-19 04:16:00,90.94,90.955,90.94,90.945,142600000.0
2009-01-19 04:17:00,90.945,90.975,90.945,90.965,244199998.0
2009-01-19 04:18:00,90.965,90.965,90.96,90.965,64000000.0
2009-01-19 04:19:00,90.96,90.98,90.96,90.98,113800000.0
2009-01-19 04:20:00,90.99,91.015,90.99,91.01,271200000.0
2009-01-19 04:21:00,91.01,91.01,91.0,91.005,84800000.0
2009-01-19 04:22:00,91.0,91.0,91.0,91.0,2400000.0
2009-01-19 04:23:00,91.01,91.01,90.995,91.005,200800000.0
2009-01-19 04:24:00,91.005,91.015,90.96,90.965,541999998.0
2009-01-19 04:25:00,90.96,90.995,90.955,90.975,372999997.0
2009-01-19 04:26:00,90.975,90.985,90.975,90.975,71600000.0
2009-01-19 04:27:00,90.975,90.975,90.94,90.945,396800000.0
2009-01-19 04:28:00,90.945,90.95,90.92,90.925,142000000.0
2009-01-19 04:29:00,90.92,90.925,90.915,90.915,202600000.0
2009-01-19 04:30:00,90.915,90.925,90.915,90.925,228800000.0
2009-01-19 04:31:00,90.925,90.94,90.925,90.935,168599999.0
2009-01-19 04:33:00,90.94,90.95,90.94,90.95,12000000.0
2009-01-19 04:34:00,90.95,90.95,90.94,90.945,12000000.0
2009-01-19 04:35:00,90.945,90.96,90.945,90.96,36000000.0
2009-01-19 04:36:00,90.955,90.955,90.945,90.955,48800000.0
2009-01-19 04:37:00,90.955,90.955,90.945,90.945,89200000.0
2009-01-19 04:38:00,90.945,90.945,90.935,90.935,138000002.0
2009-01-19 04:39:00,90.94,90.945,90.92,90.92,263799999.0
2009-01-19 04:40:00,90.93,90.94,90.925,90.935,82400000.0
2009-01-19 04:41:00,90.935,90.96,90.935,90.96,265200002.0
2009-01-19 04:42:00,90.96,90.98,90.96,90.98,120600000.0
2009-01-19 04:43:00,90.985,91.025,90.985,91.025,257399998.0
2009-01-19 04:44:00,91.025,91.025,90.975,90.985,419200002.0
2009-01-19 04:45:00,90.985,90.985,90.98,90.98,132799998.0
2009-01-19 04:46:00,90.98,90.98,90.965,90.975,440199999.0
2009-01-19 04:47:00,90.975,90.975,90.96,90.97,257199999.0
2009-01-19 04:48:00,90.97,90.975,90.97,90.97,48599999.0
2009-01-19 04:49:00,90.97,90.975,90.96,90.96,157799999.0
2009-01-19 04:50:00,90.96,90.97,90.96,90.965,61600000.0
2009-01-19 04:51:00,90.965,90.97,90.965,90.965,82400000.0
2009-01-19 04:52:00,90.965,90.98,90.965,90.975,145000000.0
2009-01-19 04:53:00,90.975,90.98,90.955,90.965,210799998.0
2009-01-19 04:54:00,90.965,90.965,90.955,90.965,112200000.0
2009-01-19 04:55:00,90.975,90.985,90.975,90.975,133400000.0
2009-01-19 04:56:00,90.975,90.995,90.975,90.995,328999999.0
2009-01-19 04:57:00,90.995,91.005,90.995,91.005,599799999.0
2009-01-19 04:58:00,91.005,91.04,91.005,91.025,335599999.0
2009-01-19 04:59:00,91.025,91.03,91.015,91.015,102400001.0
2009-01-19 05:00:00,91.02,91.02,90.995,90.995,118000000.0
2009-01-19 05:01:00,90.995,90.995,90.99,90.99,55000000.0
2009-01-19 05:02:00,90.99,91.0,90.99,90.99,147800000.0
2009-01-19 05:03:00,90.995,91.03,90.995,91.03,319999994.0
2009-01-19 05:04:00,91.03,91.06,91.02,91.06,357999999.0
2009-01-19 05:05:00,91.065,91.075,91.05,91.065,309999993.0
2009-01-19 05:06:00,91.06,91.07,91.055,91.055,347200000.0
2009-01-19 05:07:00,91.055,91.085,91.055,91.08,282999998.0
2009-01-19 05:08:00,91.08,91.095,91.075,91.085,609600002.0
2009-01-19 05:09:00,91.08,91.09,91.06,91.08,524400002.0
2009-01-19 05:10:00,91.08,91.085,91.08,91.08,28800000.0
2009-01-19 05:11:00,91.085,91.09,91.06,91.06,289600000.0
2009-01-19 05:12:00,91.06,91.075,91.055,91.075,414399996.0
2009-01-19 05:13:00,91.075,91.075,91.07,91.07,28800000.0
2009-01-19 05:14:00,91.07,91.115,91.07,91.095,262999999.0
2009-01-19 05:15:00,91.095,91.115,91.08,91.08,473400000.0
2009-01-19 05:16:00,91.08,91.09,91.06,91.065,484799999.0
2009-01-19 05:17:00,91.065,91.065,91.02,91.03,337399992.0
2009-01-19 05:18:00,91.03,91.05,91.03,91.03,371599996.0
2009-01-19 05:19:00,91.03,91.045,91.03,91.04,144400000.0
2009-01-19 05:20:00,91.045,91.07,91.035,91.035,252600000.0
2009-01-19 05:21:00,91.035,91.055,91.005,91.03,504999996.0
2009-01-19 05:22:00,91.04,91.045,91.03,91.03,99800000.0
2009-01-19 05:23:00,91.035,91.045,91.035,91.04,57600000.0
2009-01-19 05:24:00,91.035,91.04,91.03,91.035,79600000.0
2009-01-19 05:25:00,91.03,91.04,91.02,91.035,250000002.0
2009-01-19 05:26:00,91.035,91.035,90.995,91.01,373799995.0
2009-01-19 05:27:00,91.015,91.02,91.005,91.015,240800000.0
2009-01-19 05:28:00,91.015,91.02,91.015,91.02,124200000.0
2009-01-19 05:29:00,91.015,91.05,91.015,91.04,204199999.0
2009-01-19 05:30:00,91.04,91.04,91.035,91.035,78000000.0
2009-01-19 05:31:00,91.035,91.035,91.015,91.015,146200000.0
2009-01-19 05:32:00,91.015,91.025,91.015,91.025,128400000.0
2009-01-19 05:33:00,91.025,91.035,91.025,91.03,256999994.0
2009-01-19 05:34:00,91.03,91.03,91.0,91.005,286599998.0
2009-01-19 05:35:00,91.005,91.02,90.99,91.0,318800000.0
2009-01-19 05:36:00,91.0,91.0,90.955,90.97,575600004.0
2009-01-19 05:37:00,90.98,90.98,90.955,90.96,278800000.0
2009-01-19 05:38:00,90.96,90.96,90.94,90.96,142599999.0
2009-01-19 05:39:00,90.96,90.97,90.95,90.965,385599996.0
2009-01-19 05:40:00,90.965,90.965,90.915,90.93,662399995.0
2009-01-19 05:41:00,90.94,90.965,90.94,90.945,376799998.0
2009-01-19 05:42:00,90.945,90.95,90.905,90.91,436799997.0
2009-01-19 05:43:00,90.915,90.925,90.915,90.915,245199996.0
2009-01-19 05:44:00,90.92,90.925,90.885,90.885,462999995.0
2009-01-19 05:45:00,90.89,90.905,90.835,90.845,701999993.0
2009-01-19 05:46:00,90.85,90.885,90.85,90.885,579199997.0
2009-01-19 05:47:00,90.885,90.885,90.865,90.865,220600000.0
2009-01-19 05:48:00,90.865,90.93,90.865,90.9,714399998.0
2009-01-19 05:49:00,90.905,90.915,90.895,90.895,454199997.0
2009-01-19 05:50:00,90.895,90.905,90.895,90.905,99000000.0
2009-01-19 05:51:00,90.905,90.935,90.905,90.935,205199999.0
2009-01-19 05:52:00,90.935,90.965,90.935,90.955,117200000.0
2009-01-19 05:53:00,90.95,90.965,90.95,90.965,92400000.0
2009-01-19 05:54:00,90.965,90.965,90.905,90.935,223199999.0
2009-01-19 05:55:00,90.935,90.94,90.915,90.93,187200000.0
2009-01-19 05:56:00,90.93,90.935,90.915,90.915,177000000.0
2009-01-19 05:57:00,90.915,90.925,90.865,90.865,550800000.0
2009-01-19 05:58:00,90.855,90.855,90.815,90.825,384000000.0
2009-01-19 05:59:00,90.825,90.855,90.82,90.835,429000000.0
2009-01-19 06:00:00,90.835,90.86,90.795,90.81,448000001.0
2009-01-19 06:01:00,90.815,90.835,90.81,90.815,304600000.0
2009-01-19 06:02:00,90.815,90.82,90.77,90.77,368399999.0
2009-01-19 06:03:00,90.77,90.815,90.765,90.805,517999997.0
2009-01-19 06:04:00,90.805,90.845,90.805,90.845,583799997.0
2009-01-19 06:05:00,90.84,90.9,90.84,90.9,418000000.0
2009-01-19 06:06:00,90.895,90.9,90.885,90.895,167999999.0
2009-01-19 06:07:00,90.895,90.93,90.885,90.905,577599994.0
2009-01-19 06:08:00,90.905,90.905,90.885,90.885,217200000.0
2009-01-19 06:09:00,90.9,90.905,90.89,90.895,100799999.0
2009-01-19 06:10:00,90.895,90.905,90.89,90.905,46599999.0
2009-01-19 06:11:00,90.905,90.905,90.905,90.905,21400000.0
2009-01-19 06:12:00,90.905,90.905,90.9,90.905,81199998.0
2009-01-19 06:13:00,90.89,90.915,90.885,90.905,369600001.0
2009-01-19 06:14:00,90.915,90.915,90.9,90.905,72000000.0
2009-01-19 06:15:00,90.905,90.925,90.905,90.925,55200000.0
2009-01-19 06:16:00,90.925,90.925,90.91,90.925,60400000.0
2009-01-19 06:17:00,90.925,90.945,90.925,90.945,184399999.0
2009-01-19 06:18:00,90.945,90.97,90.935,90.97,318599998.0
2009-01-19 06:19:00,90.97,90.975,90.95,90.96,300599997.0
2009-01-19 06:20:00,90.955,90.96,90.9,90.95,489799996.0
2009-01-19 06:21:00,90.95,90.955,90.93,90.93,349199996.0
2009-01-19 06:22:00,90.935,90.935,90.925,90.93,117200000.0
2009-01-19 06:23:00,90.93,90.935,90.925,90.93,111999999.0
2009-01-19 06:24:00,90.93,90.93,90.925,90.925,47000000.0
2009-01-19 06:25:00,90.925,90.925,90.905,90.905,220599997.0
2009-01-19 06:26:00,90.905,90.925,90.9,90.925,210399997.0
2009-01-19 06:27:00,90.935,90.935,90.92,90.935,291200000.0
2009-01-19 06:28:00,90.935,90.935,90.905,90.925,276600000.0
2009-01-19 06:29:00,90.92,90.925,90.89,90.9,211999996.0
2009-01-19 06:30:00,90.9,90.915,90.885,90.915,312800001.0
2009-01-19 06:31:00,90.915,90.935,90.915,90.935,150000000.0
2009-01-19 06:32:00,90.94,90.95,90.935,90.935,62000000.0
2009-01-19 06:33:00,90.935,90.935,90.905,90.905,130600002.0
2009-01-19 06:34:00,90.905,90.905,90.86,90.875,240999998.0
2009-01-19 06:35:00,90.875,90.935,90.875,90.905,396200000.0
2009-01-19 06:36:00,90.905,90.915,90.905,90.915,123799999.0
2009-01-19 06:37:00,90.915,90.935,90.905,90.935,182000000.0
2009-01-19 06:38:00,90.93,90.94,90.905,90.905,352799999.0
2009-01-19 06:39:00,90.905,90.925,90.905,90.92,231400000.0
2009-01-19 06:40:00,90.915,90.915,90.9,90.9,37000000.0
2009-01-19 06:41:00,90.895,90.925,90.89,90.925,207800000.0
2009-01-19 06:42:00,90.93,90.93,90.92,90.925,41400000.0
2009-01-19 06:43:00,90.92,90.92,90.905,90.905,51000000.0
2009-01-19 06:44:00,90.905,90.93,90.905,90.915,101600000.0
2009-01-19 06:45:00,90.915,90.915,90.895,90.905,150000001.0
2009-01-19 06:46:00,90.905,90.915,90.9,90.915,282600002.0
2009-01-19 06:47:00,90.915,90.915,90.905,90.91,58000000.0
2009-01-19 06:48:00,90.91,90.935,90.91,90.935,80800000.0
2009-01-19 06:49:00,90.935,90.965,90.935,90.955,184600000.0
2009-01-19 06:50:00,90.955,90.955,90.935,90.935,116000000.0
2009-01-19 06:51:00,90.935,90.94,90.925,90.935,301600000.0
2009-01-19 06:52:00,90.94,90.94,90.935,90.935,166599999.0
2009-01-19 06:53:00,90.935,90.935,90.92,90.93,116199999.0
2009-01-19 06:54:00,90.935,90.945,90.925,90.945,196599999.0
2009-01-19 06:55:00,90.95,90.95,90.935,90.935,219200000.0
2009-01-19 06:56:00,90.94,90.94,90.935,90.935,307399999.0
2009-01-19 06:57:00,90.935,90.94,90.93,90.93,204599997.0
2009-01-19 06:58:00,90.93,90.945,90.885,90.89,533599988.0
2009-01-19 06:59:00,90.895,90.915,90.895,90.915,374400001.0
2009-01-19 07:00:00,90.915,90.915,90.9,90.9,207799999.0
2009-01-19 07:01:00,90.895,90.895,90.885,90.89,107199999.0
2009-01-19 07:02:00,90.89,90.89,90.88,90.89,63200000.0
2009-01-19 07:03:00,90.88,90.905,90.88,90.9,255199996.0
2009-01-19 07:04:00,90.9,90.905,90.895,90.9,202799994.0
2009-01-19 07:05:00,90.905,90.93,90.9,90.93,276399996.0
2009-01-19 07:06:00,90.93,90.93,90.925,90.925,36000000.0
2009-01-19 07:07:00,90.92,90.925,90.905,90.905,114400000.0
2009-01-19 07:08:00,90.9,90.9,90.9,90.9,10400000.0
2009-01-19 07:10:00,90.9,90.9,90.87,90.87,198399998.0
2009-01-19 07:11:00,90.865,90.87,90.84,90.84,354399997.0
2009-01-19 07:12:00,90.84,90.845,90.825,90.825,465599994.0
2009-01-19 07:13:00,90.83,90.845,90.825,90.835,348600000.0
2009-01-19 07:14:00,90.84,90.855,90.835,90.835,336399995.0
2009-01-19 07:15:00,90.84,90.84,90.81,90.815,387399995.0
2009-01-19 07:16:00,90.815,90.825,90.81,90.81,171999997.0
2009-01-19 07:17:00,90.81,90.83,90.81,90.815,232199999.0
2009-01-19 07:18:00,90.815,90.825,90.805,90.82,579399989.0
2009-01-19 07:19:00,90.825,90.825,90.81,90.82,76799998.0
2009-01-19 07:20:00,90.815,90.825,90.815,90.825,214999998.0
2009-01-19 07:21:00,90.825,90.855,90.82,90.835,509199999.0
2009-01-19 07:22:00,90.835,90.845,90.81,90.81,138400000.0
2009-01-19 07:23:00,90.81,90.825,90.81,90.82,235199999.0
2009-01-19 07:24:00,90.82,90.825,90.82,90.825,57600000.0
2009-01-19 07:25:00,90.83,90.84,90.83,90.835,128000000.0
2009-01-19 07:26:00,90.835,90.845,90.835,90.845,40000000.0
2009-01-19 07:27:00,90.845,90.855,90.845,90.855,94800000.0
2009-01-19 07:28:00,90.85,90.85,90.845,90.845,25600000.0
2009-01-19 07:29:00,90.85,90.855,90.845,90.855,51200000.0
2009-01-19 07:30:00,90.85,90.855,90.845,90.845,84000000.0
2009-01-19 07:31:00,90.845,90.85,90.84,90.845,76000000.0
2009-01-19 07:32:00,90.84,90.84,90.84,90.84,12800000.0
2009-01-19 07:33:00,90.835,90.835,90.82,90.82,92000000.0
2009-01-19 07:34:00,90.82,90.82,90.76,90.76,735699983.0
2009-01-19 07:35:00,90.75,90.76,90.73,90.75,461099998.0
2009-01-19 07:36:00,90.745,90.79,90.74,90.78,468299994.0
2009-01-19 07:37:00,90.78,90.825,90.78,90.82,257599999.0
2009-01-19 07:38:00,90.815,90.825,90.77,90.77,278799998.0
2009-01-19 07:39:00,90.775,90.805,90.775,90.79,297599998.0
2009-01-19 07:40:00,90.79,90.82,90.775,90.815,538799996.0
2009-01-19 07:41:00,90.81,90.82,90.805,90.815,112800000.0
2009-01-19 07:42:00,90.81,90.815,90.805,90.805,180800000.0
2009-01-19 07:43:00,90.805,90.81,90.78,90.785,333599998.0
2009-01-19 07:44:00,90.785,90.8,90.785,90.79,242399993.0
2009-01-19 07:45:00,90.79,90.8,90.78,90.795,398199992.0
2009-01-19 07:46:00,90.795,90.805,90.785,90.8,423599991.0
2009-01-19 07:47:00,90.805,90.815,90.8,90.81,182999998.0
2009-01-19 07:48:00,90.81,90.82,90.8,90.805,208199998.0
2009-01-19 07:49:00,90.805,90.805,90.8,90.8,180800000.0
2009-01-19 07:50:00,90.805,90.835,90.8,90.825,839999997.0
2009-01-19 07:51:00,90.825,90.83,90.81,90.83,243999999.0
2009-01-19 07:52:00,90.83,90.835,90.82,90.83,411199994.0
2009-01-19 07:53:00,90.835,90.845,90.825,90.83,359999994.0
2009-01-19 07:54:00,90.83,90.85,90.83,90.84,287999997.0
2009-01-19 07:55:00,90.845,90.85,90.845,90.85,38400000.0
2009-01-19 07:56:00,90.85,90.87,90.845,90.85,522799997.0
2009-01-19 07:57:00,90.845,90.855,90.845,90.845,124000000.0
2009-01-19 07:58:00,90.845,90.845,90.845,90.845,64000000.0
2009-01-19 07:59:00,90.845,90.885,90.845,90.885,294399998.0
2009-01-19 08:00:00,90.885,90.885,90.86,90.875,417799998.0
2009-01-19 08:01:00,90.875,90.89,90.875,90.88,325599990.0
2009-01-19 08:02:00,90.875,90.875,90.87,90.875,239999999.0
2009-01-19 08:03:00,90.885,90.885,90.87,90.88,561199985.0
2009-01-19 08:04:00,90.88,90.89,90.855,90.89,581199993.0
2009-01-19 08:05:00,90.89,90.915,90.885,90.885,328799999.0
2009-01-19 08:06:00,90.875,90.885,90.86,90.875,232399998.0
2009-01-19 08:07:00,90.87,90.87,90.825,90.845,180399999.0
2009-01-19 08:08:00,90.845,90.85,90.82,90.85,378999997.0
2009-01-19 08:09:00,90.85,90.855,90.85,90.855,47200000.0
2009-01-19 08:10:00,90.86,90.86,90.83,90.84,143200000.0
2009-01-19 08:11:00,90.84,90.84,90.835,90.84,145600000.0
2009-01-19 08:12:00,90.84,90.845,90.835,90.845,261600000.0
2009-01-19 08:13:00,90.845,90.845,90.845,90.845,43200000.0
2009-01-19 08:14:00,90.845,90.855,90.835,90.855,203200000.0
2009-01-19 08:15:00,90.845,90.855,90.835,90.835,296000000.0
2009-01-19 08:16:00,90.835,90.85,90.835,90.85,189600000.0
2009-01-19 08:17:00,90.85,90.865,90.85,90.855,219199998.0
2009-01-19 08:18:00,90.865,90.865,90.86,90.86,60000000.0
2009-01-19 08:19:00,90.86,90.86,90.84,90.85,294399999.0
2009-01-19 08:20:00,90.85,90.86,90.84,90.845,315999998.0
2009-01-19 08:21:00,90.845,90.855,90.84,90.84,255200002.0
2009-01-19 08:22:00,90.84,90.85,90.84,90.84,189600000.0
2009-01-19 08:23:00,90.84,90.84,90.745,90.745,716400001.0
2009-01-19 08:24:00,90.745,90.8,90.745,90.795,535799998.0
2009-01-19 08:25:00,90.795,90.795,90.765,90.77,315199993.0
2009-01-19 08:26:00,90.78,90.8,90.775,90.785,648999995.0
2009-01-19 08:27:00,90.78,90.79,90.755,90.775,470999995.0
2009-01-19 08:28:00,90.77,90.77,90.715,90.715,421599997.0
2009-01-19 08:29:00,90.72,90.725,90.7,90.72,591299995.0
2009-01-19 08:30:00,90.72,90.76,90.71,90.74,654499989.0
2009-01-19 08:31:00,90.74,90.76,90.725,90.735,251599998.0
2009-01-19 08:32:00,90.74,90.78,90.74,90.765,398199999.0
2009-01-19 08:33:00,90.765,90.805,90.765,90.78,423599996.0
2009-01-19 08:34:00,90.77,90.82,90.77,90.81,461999997.0
2009-01-19 08:35:00,90.81,90.815,90.785,90.795,175199999.0
2009-01-19 08:36:00,90.795,90.845,90.795,90.845,432599999.0
2009-01-19 08:37:00,90.845,90.86,90.83,90.835,138400000.0
2009-01-19 08:38:00,90.825,90.84,90.825,90.835,200799996.0
2009-01-19 08:39:00,90.835,90.855,90.835,90.855,169400000.0
2009-01-19 08:40:00,90.855,90.86,90.84,90.85,82800000.0
2009-01-19 08:41:00,90.85,90.87,90.85,90.85,42400000.0
2009-01-19 08:42:00,90.845,90.85,90.845,90.845,162400001.0
2009-01-19 08:43:00,90.845,90.845,90.835,90.835,295200000.0
2009-01-19 08:44:00,90.835,90.84,90.82,90.82,262200000.0
2009-01-19 08:45:00,90.815,90.83,90.805,90.805,618599999.0
2009-01-19 08:46:00,90.805,90.805,90.775,90.78,681399998.0
2009-01-19 08:47:00,90.775,90.79,90.775,90.785,126400000.0
2009-01-19 08:48:00,90.785,90.785,90.76,90.76,185000001.0
2009-01-19 08:49:00,90.76,90.775,90.76,90.77,118200000.0
2009-01-19 08:50:00,90.76,90.79,90.76,90.785,396999997.0
2009-01-19 08:51:00,90.785,90.805,90.785,90.805,355599996.0
2009-01-19 08:52:00,90.81,90.81,90.785,90.79,311799998.0
2009-01-19 08:53:00,90.79,90.79,90.77,90.775,287199998.0
2009-01-19 08:54:00,90.775,90.775,90.76,90.76,270799995.0
2009-01-19 08:55:00,90.77,90.77,90.76,90.76,195199998.0
2009-01-19 08:56:00,90.76,90.765,90.75,90.755,108400000.0
2009-01-19 08:57:00,90.76,90.76,90.755,90.76,19200000.0
2009-01-19 08:58:00,90.76,90.76,90.725,90.73,91200000.0
2009-01-19 08:59:00,90.73,90.73,90.71,90.715,174399999.0
2009-01-19 09:00:00,90.715,90.72,90.7,90.705,192300000.0
2009-01-19 09:01:00,90.71,90.71,90.69,90.705,445399994.0
2009-01-19 09:02:00,90.695,90.72,90.695,90.705,443999996.0
2009-01-19 09:03:00,90.705,90.73,90.695,90.725,327600000.0
2009-01-19 09:04:00,90.725,90.73,90.705,90.72,687099997.0
2009-01-19 09:05:00,90.72,90.735,90.705,90.71,614699990.0
2009-01-19 09:06:00,90.71,90.735,90.705,90.705,476799997.0
2009-01-19 09:07:00,90.7,90.71,90.65,90.665,358099998.0
2009-01-19 09:08:00,90.65,90.695,90.605,90.69,1005399990.0
2009-01-19 09:09:00,90.7,90.705,90.625,90.675,915199994.0
2009-01-19 09:10:00,90.675,90.68,90.625,90.63,928700000.0
2009-01-19 09:11:00,90.63,90.645,90.6,90.63,716400004.0
2009-01-19 09:12:00,90.635,90.64,90.62,90.64,701200004.0
2009-01-19 09:13:00,90.63,90.65,90.62,90.65,975600005.0
2009-01-19 09:14:00,90.635,90.65,90.62,90.635,749399997.0
2009-01-19 09:15:00,90.64,90.65,90.585,90.595,779400001.0
2009-01-19 09:16:00,90.605,90.61,90.525,90.525,1171399995.0
2009-01-19 09:17:00,90.525,90.57,90.525,90.555,1155699992.0
2009-01-19 09:18:00,90.55,90.57,90.55,90.55,894399988.0
2009-01-19 09:19:00,90.55,90.555,90.53,90.54,652799992.0
2009-01-19 09:20:00,90.545,90.565,90.535,90.535,725199993.0
2009-01-19 09:21:00,90.53,90.54,90.42,90.42,1017399993.0
2009-01-19 09:22:00,90.42,90.42,90.335,90.385,1149199992.0
2009-01-19 09:23:00,90.385,90.455,90.375,90.435,895799997.0
2009-01-19 09:24:00,90.435,90.445,90.395,90.445,1134399996.0
2009-01-19 09:25:00,90.445,90.45,90.385,90.4,874800001.0
2009-01-19 09:26:00,90.405,90.435,90.405,90.435,788400002.0
2009-01-19 09:27:00,90.435,90.46,90.425,90.44,593799992.0
2009-01-19 09:28:00,90.45,90.485,90.45,90.48,374599998.0
2009-01-19 09:29:00,90.48,90.495,90.45,90.455,655999998.0
2009-01-19 09:30:00,90.46,90.475,90.44,90.45,655399999.0
2009-01-19 09:31:00,90.45,90.47,90.435,90.45,705999995.0
2009-01-19 09:32:00,90.45,90.47,90.435,90.46,866599992.0
2009-01-19 09:33:00,90.46,90.515,90.46,90.495,798000002.0
2009-01-19 09:34:00,90.495,90.525,90.465,90.525,1236799994.0
2009-01-19 09:35:00,90.525,90.54,90.475,90.5,822400000.0
2009-01-19 09:36:00,90.505,90.515,90.495,90.515,618599993.0
2009-01-19 09:37:00,90.52,90.52,90.5,90.5,262599997.0
2009-01-19 09:38:00,90.5,90.51,90.48,90.49,451199995.0
2009-01-19 09:39:00,90.48,90.485,90.445,90.45,575999992.0
2009-01-19 09:40:00,90.46,90.46,90.43,90.43,610799992.0
2009-01-19 09:41:00,90.435,90.45,90.42,90.44,834199997.0
2009-01-19 09:42:00,90.44,90.46,90.435,90.455,377600002.0
2009-01-19 09:43:00,90.455,90.465,90.415,90.435,1040600002.0
2009-01-19 09:44:00,90.435,90.435,90.385,90.405,769099999.0
2009-01-19 09:45:00,90.42,90.43,90.4,90.415,525400005.0
2009-01-19 09:46:00,90.415,90.43,90.32,90.34,1139200001.0
2009-01-19 09:47:00,90.355,90.43,90.34,90.43,1235499993.0
2009-01-19 09:48:00,90.43,90.465,90.42,90.42,1241599993.0
2009-01-19 09:49:00,90.42,90.455,90.405,90.455,1024999998.0
2009-01-19 09:50:00,90.455,90.49,90.455,90.475,349799998.0
2009-01-19 09:51:00,90.475,90.49,90.47,90.485,277600000.0
2009-01-19 09:52:00,90.49,90.525,90.49,90.525,693399996.0
2009-01-19 09:53:00,90.52,90.535,90.52,90.53,987899999.0
2009-01-19 09:54:00,90.525,90.53,90.475,90.48,758499993.0
2009-01-19 09:55:00,90.485,90.56,90.485,90.555,483599995.0
2009-01-19 09:56:00,90.555,90.57,90.535,90.57,373399998.0
2009-01-19 09:57:00,90.57,90.61,90.57,90.605,766799999.0
2009-01-19 09:58:00,90.615,90.635,90.6,90.635,319100000.0
2009-01-19 09:59:00,90.635,90.64,90.62,90.62,178200000.0
2009-01-19 10:00:00,90.62,90.645,90.615,90.63,503000001.0
2009-01-19 10:01:00,90.635,90.67,90.625,90.67,434600000.0
2009-01-19 10:02:00,90.67,90.7,90.645,90.655,748799997.0
2009-01-19 10:03:00,90.645,90.66,90.615,90.625,784099993.0
2009-01-19 10:04:00,90.625,90.65,90.585,90.585,576799996.0
2009-01-19 10:05:00,90.585,90.61,90.58,90.59,280400000.0
2009-01-19 10:06:00,90.585,90.61,90.585,90.595,195000000.0
2009-01-19 10:07:00,90.6,90.6,90.58,90.59,232199999.0
2009-01-19 10:08:00,90.585,90.61,90.575,90.59,793599993.0
2009-01-19 10:09:00,90.59,90.615,90.585,90.61,476000000.0
2009-01-19 10:10:00,90.615,90.625,90.605,90.615,292399999.0
2009-01-19 10:11:00,90.615,90.63,90.605,90.615,549399997.0
2009-01-19 10:12:00,90.61,90.62,90.6,90.605,559099998.0
2009-01-19 10:13:00,90.605,90.64,90.595,90.625,776999993.0
2009-01-19 10:14:00,90.625,90.655,90.625,90.655,472799999.0
2009-01-19 10:15:00,90.655,90.72,90.65,90.705,655099993.0
2009-01-19 10:16:00,90.705,90.715,90.695,90.7,494399994.0
2009-01-19 10:17:00,90.7,90.705,90.68,90.695,339399999.0
2009-01-19 10:18:00,90.69,90.72,90.69,90.715,286660001.0
2009-01-19 10:19:00,90.715,90.83,90.715,90.785,617699998.0
2009-01-19 10:20:00,90.77,90.79,90.75,90.755,662899997.0
2009-01-19 10:21:00,90.755,90.77,90.725,90.75,380799997.0
2009-01-19 10:22:00,90.755,90.755,90.695,90.695,561999992.0
2009-01-19 10:23:00,90.7,90.725,90.685,90.7,699399994.0
2009-01-19 10:24:00,90.705,90.72,90.705,90.705,135599999.0
2009-01-19 10:25:00,90.705,90.715,90.7,90.705,239599999.0
2009-01-19 10:26:00,90.705,90.72,90.655,90.675,494799994.0
2009-01-19 10:27:00,90.675,90.735,90.67,90.735,644999995.0
2009-01-19 10:28:00,90.73,90.75,90.73,90.73,195599999.0
2009-01-19 10:29:00,90.725,90.74,90.705,90.705,272599998.0
2009-01-19 10:30:00,90.7,90.7,90.68,90.685,233200002.0
2009-01-19 10:31:00,90.685,90.685,90.65,90.66,573499995.0
2009-01-19 10:32:00,90.66,90.675,90.61,90.61,692799995.0
2009-01-19 10:33:00,90.61,90.635,90.605,90.605,589100002.0
2009-01-19 10:34:00,90.605,90.605,90.535,90.55,698280000.0
2009-01-19 10:35:00,90.55,90.58,90.54,90.545,751499997.0
2009-01-19 10:36:00,90.545,90.575,90.525,90.555,342499999.0
2009-01-19 10:37:00,90.555,90.565,90.54,90.55,521599997.0
2009-01-19 10:38:00,90.555,90.585,90.54,90.56,571899995.0
2009-01-19 10:39:00,90.56,90.575,90.53,90.545,468599996.0
2009-01-19 10:40:00,90.55,90.555,90.52,90.52,357799996.0
2009-01-19 10:41:00,90.52,90.545,90.46,90.48,560599998.0
2009-01-19 10:42:00,90.49,90.545,90.49,90.525,1037899995.0
2009-01-19 10:43:00,90.525,90.535,90.505,90.515,451799998.0
2009-01-19 10:44:00,90.515,90.525,90.49,90.49,388899999.0
2009-01-19 10:45:00,90.49,90.51,90.485,90.495,662399991.0
2009-01-19 10:46:00,90.49,90.5,90.485,90.5,293799999.0
2009-01-19 10:47:00,90.49,90.5,90.475,90.485,762699995.0
2009-01-19 10:48:00,90.48,90.48,90.42,90.43,686799989.0
2009-01-19 10:49:00,90.425,90.49,90.425,90.485,742199994.0
2009-01-19 10:50:00,90.485,90.52,90.46,90.475,721799992.0
2009-01-19 10:51:00,90.47,90.505,90.46,90.505,448599993.0
2009-01-19 10:52:00,90.5,90.535,90.49,90.525,193600000.0
2009-01-19 10:53:00,90.535,90.585,90.535,90.58,305200000.0
2009-01-19 10:54:00,90.575,90.595,90.56,90.595,259599998.0
2009-01-19 10:55:00,90.605,90.685,90.605,90.655,487699998.0
2009-01-19 10:56:00,90.655,90.68,90.64,90.665,884499994.0
2009-01-19 10:57:00,90.665,90.67,90.645,90.65,929199991.0
2009-01-19 10:58:00,90.65,90.655,90.635,90.635,637099992.0
2009-01-19 10:59:00,90.635,90.685,90.61,90.67,879799990.0
2009-01-19 11:00:00,90.67,90.67,90.625,90.63,645599982.0
2009-01-19 11:01:00,90.625,90.625,90.605,90.605,815699998.0
2009-01-19 11:02:00,90.605,90.605,90.565,90.59,689099993.0
2009-01-19 11:03:00,90.59,90.61,90.58,90.61,595999991.0
2009-01-19 11:04:00,90.615,90.62,90.605,90.62,380399995.0
2009-01-19 11:05:00,90.625,90.665,90.615,90.655,410199999.0
2009-01-19 11:06:00,90.655,90.66,90.625,90.625,333599999.0
2009-01-19 11:07:00,90.625,90.655,90.61,90.655,514799998.0
2009-01-19 11:08:00,90.655,90.655,90.635,90.635,231799997.0
2009-01-19 11:09:00,90.635,90.66,90.635,90.66,445199999.0
2009-01-19 11:10:00,90.66,90.705,90.655,90.695,420999999.0
2009-01-19 11:11:00,90.69,90.705,90.69,90.7,180600000.0
2009-01-19 11:12:00,90.7,90.7,90.665,90.69,139999999.0
2009-01-19 11:13:00,90.685,90.7,90.66,90.68,439400000.0
2009-01-19 11:14:00,90.68,90.685,90.625,90.625,368600001.0
2009-01-19 11:15:00,90.625,90.655,90.615,90.63,548499994.0
2009-01-19 11:16:00,90.63,90.645,90.595,90.595,317199997.0
2009-01-19 11:17:00,90.6,90.62,90.595,90.62,496999998.0
2009-01-19 11:18:00,90.63,90.645,90.625,90.63,484100000.0
2009-01-19 11:19:00,90.63,90.63,90.595,90.6,624199999.0
2009-01-19 11:20:00,90.6,90.6,90.565,90.595,525800000.0
2009-01-19 11:21:00,90.6,90.6,90.56,90.565,157399999.0
2009-01-19 11:22:00,90.58,90.595,90.555,90.565,287199998.0
2009-01-19 11:23:00,90.565,90.6,90.56,90.56,728000000.0
2009-01-19 11:24:00,90.565,90.58,90.56,90.575,153200000.0
2009-01-19 11:25:00,90.575,90.575,90.56,90.565,130400000.0
2009-01-19 11:26:00,90.56,90.56,90.48,90.485,652199999.0
2009-01-19 11:27:00,90.49,90.54,90.48,90.54,480799989.0
2009-01-19 11:28:00,90.535,90.555,90.535,90.555,76800000.0
2009-01-19 11:29:00,90.55,90.595,90.55,90.585,201399998.0
2009-01-19 11:30:00,90.6,90.625,90.585,90.62,309399999.0
2009-01-19 11:31:00,90.615,90.625,90.605,90.605,198999998.0
2009-01-19 11:32:00,90.605,90.605,90.455,90.455,756199995.0
2009-01-19 11:33:00,90.455,90.49,90.455,90.48,507999998.0
2009-01-19 11:34:00,90.48,90.525,90.475,90.51,708899995.0
2009-01-19 11:35:00,90.505,90.51,90.475,90.49,314999998.0
2009-01-19 11:36:00,90.49,90.505,90.46,90.485,343999995.0
2009-01-19 11:37:00,90.485,90.485,90.44,90.445,249400002.0
2009-01-19 11:38:00,90.445,90.45,90.415,90.445,336199999.0
2009-01-19 11:39:00,90.445,90.48,90.44,90.48,257000000.0
2009-01-19 11:40:00,90.475,90.525,90.455,90.52,939599994.0
2009-01-19 11:41:00,90.525,90.535,90.495,90.51,1089900001.0
2009-01-19 11:42:00,90.51,90.52,90.505,90.51,195200000.0
2009-01-19 11:43:00,90.51,90.55,90.51,90.545,552599996.0
2009-01-19 11:44:00,90.555,90.565,90.525,90.53,1077399993.0
2009-01-19 11:45:00,90.53,90.57,90.52,90.555,750599985.0
2009-01-19 11:46:00,90.565,90.575,90.545,90.56,663399998.0
2009-01-19 11:47:00,90.56,90.6,90.56,90.58,698599992.0
2009-01-19 11:48:00,90.59,90.595,90.565,90.57,421599999.0
2009-01-19 11:49:00,90.57,90.57,90.57,90.57,59000000.0
2009-01-19 11:50:00,90.57,90.59,90.57,90.59,182000000.0
2009-01-19 11:51:00,90.59,90.595,90.59,90.59,109599999.0
2009-01-19 11:52:00,90.59,90.61,90.59,90.61,45600000.0
2009-01-19 11:53:00,90.61,90.62,90.6,90.605,559799994.0
2009-01-19 11:54:00,90.61,90.62,90.595,90.615,438399991.0
2009-01-19 11:55:00,90.62,90.62,90.605,90.605,102799999.0
2009-01-19 11:56:00,90.62,90.62,90.595,90.605,145799999.0
2009-01-19 11:57:00,90.605,90.615,90.585,90.585,381599998.0
2009-01-19 11:58:00,90.585,90.6,90.575,90.575,324000000.0
2009-01-19 11:59:00,90.57,90.575,90.565,90.565,217200000.0
2009-01-19 12:00:00,90.565,90.575,90.555,90.555,499599996.0
2009-01-19 12:01:00,90.555,90.57,90.545,90.56,263199996.0
2009-01-19 12:02:00,90.56,90.6,90.56,90.59,175200000.0
2009-01-19 12:03:00,90.595,90.6,90.58,90.585,115200000.0
2009-01-19 12:04:00,90.585,90.6,90.58,90.585,177899998.0
2009-01-19 12:05:00,90.585,90.62,90.58,90.615,219200000.0
2009-01-19 12:06:00,90.62,90.62,90.6,90.61,252400000.0
2009-01-19 12:07:00,90.62,90.62,90.605,90.605,159800002.0
2009-01-19 12:08:00,90.605,90.645,90.605,90.635,233799999.0
2009-01-19 12:09:00,90.625,90.69,90.625,90.675,250400001.0
2009-01-19 12:10:00,90.675,90.685,90.67,90.675,74600000.0
2009-01-19 12:11:00,90.68,90.68,90.675,90.68,26400000.0
2009-01-19 12:12:00,90.675,90.675,90.65,90.655,244199999.0
2009-01-19 12:13:00,90.66,90.67,90.66,90.66,173200000.0
2009-01-19 12:14:00,90.66,90.665,90.635,90.635,417399998.0
2009-01-19 12:15:00,90.635,90.635,90.58,90.59,257399999.0
2009-01-19 12:16:00,90.59,90.625,90.59,90.62,732399990.0
2009-01-19 12:17:00,90.61,90.615,90.6,90.605,441100000.0
2009-01-19 12:18:00,90.605,90.615,90.6,90.61,375399999.0
2009-01-19 12:19:00,90.61,90.625,90.6,90.605,675799994.0
2009-01-19 12:20:00,90.605,90.625,90.605,90.61,494399997.0
2009-01-19 12:21:00,90.615,90.62,90.595,90.62,414000001.0
2009-01-19 12:22:00,90.625,90.625,90.605,90.605,173400000.0
2009-01-19 12:23:00,90.605,90.62,90.6,90.605,211999997.0
2009-01-19 12:24:00,90.605,90.615,90.6,90.605,192600000.0
2009-01-19 12:25:00,90.6,90.61,90.6,90.605,173200000.0
2009-01-19 12:26:00,90.605,90.605,90.595,90.595,74000000.0
2009-01-19 12:27:00,90.605,90.665,90.605,90.665,470400000.0
2009-01-19 12:28:00,90.665,90.685,90.66,90.68,411399999.0
2009-01-19 12:29:00,90.68,90.685,90.67,90.675,256400000.0
2009-01-19 12:30:00,90.675,90.675,90.645,90.655,320000000.0
2009-01-19 12:31:00,90.655,90.655,90.63,90.645,451600000.0
2009-01-19 12:32:00,90.645,90.665,90.645,90.66,287399999.0
2009-01-19 12:33:00,90.66,90.675,90.66,90.675,62200000.0
2009-01-19 12:34:00,90.68,90.695,90.68,90.69,32400000.0
2009-01-19 12:35:00,90.69,90.69,90.68,90.68,38800000.0
2009-01-19 12:36:00,90.68,90.68,90.68,90.68,18000000.0
2009-01-19 12:37:00,90.68,90.69,90.67,90.685,229000000.0
2009-01-19 12:38:00,90.685,90.69,90.68,90.69,62200000.0
2009-01-19 12:39:00,90.685,90.685,90.68,90.685,87400000.0
2009-01-19 12:40:00,90.685,90.685,90.635,90.645,307399998.0
2009-01-19 12:41:00,90.635,90.65,90.63,90.65,276499997.0
2009-01-19 12:42:00,90.65,90.65,90.63,90.63,110200000.0
2009-01-19 12:43:00,90.625,90.635,90.62,90.625,211799996.0
2009-01-19 12:44:00,90.635,90.645,90.635,90.645,35200000.0
2009-01-19 12:45:00,90.63,90.63,90.625,90.625,45600000.0
2009-01-19 12:46:00,90.625,90.63,90.61,90.61,181000000.0
2009-01-19 12:47:00,90.615,90.695,90.615,90.69,371299998.0
2009-01-19 12:48:00,90.685,90.69,90.685,90.69,71200000.0
2009-01-19 12:49:00,90.685,90.685,90.62,90.655,285599998.0
2009-01-19 12:50:00,90.66,90.685,90.66,90.675,116999999.0
2009-01-19 12:51:00,90.675,90.685,90.67,90.675,86200000.0
2009-01-19 12:52:00,90.675,90.675,90.675,90.675,35200000.0
2009-01-19 12:53:00,90.675,90.675,90.67,90.675,89199999.0
2009-01-19 12:54:00,90.675,90.675,90.66,90.66,203100001.0
2009-01-19 12:55:00,90.67,90.67,90.65,90.655,333199998.0
2009-01-19 12:56:00,90.655,90.685,90.62,90.62,344799997.0
2009-01-19 12:57:00,90.625,90.625,90.56,90.56,427199994.0
2009-01-19 12:58:00,90.555,90.565,90.545,90.545,421799996.0
2009-01-19 12:59:00,90.545,90.565,90.545,90.565,348399991.0
2009-01-19 13:00:00,90.565,90.575,90.555,90.555,219399999.0
2009-01-19 13:01:00,90.555,90.56,90.53,90.56,426599998.0
2009-01-19 13:02:00,90.56,90.56,90.555,90.56,147400000.0
2009-01-19 13:03:00,90.56,90.59,90.56,90.585,146799999.0
2009-01-19 13:04:00,90.575,90.575,90.575,90.575,22200001.0
2009-01-19 13:05:00,90.585,90.63,90.58,90.61,228499998.0
2009-01-19 13:06:00,90.6,90.615,90.595,90.61,240499996.0
2009-01-19 13:07:00,90.61,90.61,90.585,90.59,303300000.0
2009-01-19 13:08:00,90.59,90.595,90.585,90.595,180599999.0
2009-01-19 13:09:00,90.6,90.61,90.6,90.61,19200000.0
2009-01-19 13:10:00,90.6,90.615,90.595,90.61,200599999.0
2009-01-19 13:11:00,90.615,90.615,90.615,90.615,37600000.0
2009-01-19 13:13:00,90.615,90.645,90.61,90.63,560799996.0
2009-01-19 13:14:00,90.62,90.685,90.615,90.665,854099999.0
2009-01-19 13:15:00,90.66,90.67,90.635,90.655,547200000.0
2009-01-19 13:16:00,90.655,90.665,90.615,90.635,701199996.0
2009-01-19 13:17:00,90.635,90.65,90.625,90.64,952400001.0
2009-01-19 13:18:00,90.64,90.655,90.615,90.635,693799998.0
2009-01-19 13:19:00,90.64,90.65,90.62,90.62,381599999.0
2009-01-19 13:20:00,90.62,90.64,90.62,90.63,660400003.0
2009-01-19 13:21:00,90.63,90.655,90.63,90.645,604000000.0
2009-01-19 13:22:00,90.645,90.66,90.625,90.645,891800004.0
2009-01-19 13:23:00,90.645,90.645,90.63,90.635,488199999.0
2009-01-19 13:24:00,90.645,90.66,90.635,90.645,607199997.0
2009-01-19 13:25:00,90.65,90.655,90.64,90.645,405599999.0
2009-01-19 13:26:00,90.645,90.67,90.635,90.655,574200003.0
2009-01-19 13:27:00,90.655,90.67,90.65,90.67,370800001.0
2009-01-19 13:28:00,90.66,90.68,90.655,90.66,165400000.0
2009-01-19 13:29:00,90.665,90.67,90.645,90.67,353800001.0
2009-01-19 13:30:00,90.665,90.68,90.655,90.665,595800001.0
2009-01-19 13:31:00,90.665,90.675,90.66,90.67,127000000.0
2009-01-19 13:32:00,90.675,90.675,90.665,90.665,150800000.0
2009-01-19 13:33:00,90.675,90.675,90.64,90.655,261400000.0
2009-01-19 13:34:00,90.65,90.665,90.64,90.655,501399994.0
2009-01-19 13:35:00,90.655,90.69,90.655,90.69,623999999.0
2009-01-19 13:36:00,90.69,90.69,90.67,90.675,417799998.0
2009-01-19 13:37:00,90.675,90.685,90.67,90.685,152999999.0
2009-01-19 13:38:00,90.685,90.69,90.64,90.64,419399998.0
2009-01-19 13:39:00,90.645,90.665,90.635,90.645,672399995.0
2009-01-19 13:40:00,90.645,90.65,90.615,90.615,532599995.0
2009-01-19 13:41:00,90.615,90.625,90.6,90.605,558300001.0
2009-01-19 13:42:00,90.62,90.62,90.585,90.585,1022399991.0
2009-01-19 13:43:00,90.59,90.605,90.585,90.59,621399998.0
2009-01-19 13:44:00,90.59,90.6,90.57,90.585,754200000.0
2009-01-19 13:45:00,90.575,90.585,90.525,90.525,1095900003.0
2009-01-19 13:46:00,90.525,90.53,90.495,90.515,876099990.0
2009-01-19 13:47:00,90.515,90.55,90.515,90.535,1012600000.0
2009-01-19 13:48:00,90.535,90.535,90.5,90.515,1153999971.0
2009-01-19 13:49:00,90.525,90.545,90.49,90.545,556599995.0
2009-01-19 13:50:00,90.54,90.54,90.535,90.535,364799998.0
2009-01-19 13:51:00,90.535,90.555,90.535,90.55,270200000.0
2009-01-19 13:52:00,90.55,90.575,90.55,90.57,549399993.0
2009-01-19 13:53:00,90.575,90.575,90.555,90.565,602799994.0
2009-01-19 13:54:00,90.57,90.65,90.565,90.645,727600002.0
2009-01-19 13:55:00,90.645,90.65,90.59,90.6,680199999.0
2009-01-19 13:56:00,90.595,90.605,90.595,90.605,396800004.0
2009-01-19 13:57:00,90.605,90.605,90.535,90.535,971600000.0
2009-01-19 13:58:00,90.535,90.55,90.52,90.55,746599998.0
2009-01-19 13:59:00,90.55,90.56,90.54,90.56,466000000.0
2009-01-19 14:00:00,90.565,90.57,90.545,90.56,527199998.0
2009-01-19 14:01:00,90.56,90.575,90.555,90.57,575200000.0
2009-01-19 14:02:00,90.575,90.595,90.575,90.59,574599997.0
2009-01-19 14:03:00,90.59,90.64,90.59,90.605,424899999.0
2009-01-19 14:04:00,90.62,90.64,90.61,90.63,133600000.0
2009-01-19 14:05:00,90.63,90.64,90.62,90.625,247800001.0
2009-01-19 14:06:00,90.625,90.63,90.585,90.605,330400000.0
2009-01-19 14:07:00,90.605,90.605,90.6,90.6,160400000.0
2009-01-19 14:08:00,90.6,90.605,90.6,90.6,20800000.0
2009-01-19 14:09:00,90.605,90.615,90.575,90.575,337200002.0
2009-01-19 14:10:00,90.575,90.585,90.575,90.585,273000001.0
2009-01-19 14:11:00,90.575,90.615,90.575,90.6,728199996.0
2009-01-19 14:12:00,90.6,90.63,90.595,90.625,174300000.0
2009-01-19 14:13:00,90.63,90.63,90.625,90.625,16700000.0
2009-01-19 14:14:00,90.63,90.635,90.605,90.62,156000001.0
2009-01-19 14:15:00,90.62,90.62,90.58,90.595,809599995.0
2009-01-19 14:16:00,90.595,90.595,90.585,90.595,73200000.0
2009-01-19 14:17:00,90.595,90.6,90.58,90.59,265200000.0
2009-01-19 14:18:00,90.59,90.6,90.59,90.6,149000000.0
2009-01-19 14:19:00,90.6,90.615,90.6,90.605,472199992.0
2009-01-19 14:20:00,90.6,90.6,90.585,90.585,407599992.0
2009-01-19 14:21:00,90.585,90.585,90.575,90.575,115400000.0
2009-01-19 14:22:00,90.585,90.59,90.58,90.58,135000000.0
2009-01-19 14:23:00,90.58,90.595,90.575,90.585,325199995.0
2009-01-19 14:24:00,90.585,90.595,90.575,90.595,217199995.0
2009-01-19 14:25:00,90.595,90.615,90.595,90.595,145199999.0
2009-01-19 14:26:00,90.595,90.605,90.595,90.605,159199997.0
2009-01-19 14:27:00,90.605,90.605,90.58,90.585,502299992.0
2009-01-19 14:28:00,90.59,90.615,90.585,90.61,421699997.0
2009-01-19 14:29:00,90.615,90.63,90.595,90.605,728699996.0
2009-01-19 14:30:00,90.605,90.61,90.5,90.51,572999998.0
2009-01-19 14:31:00,90.515,90.525,90.465,90.52,685799988.0
2009-01-19 14:32:00,90.505,90.53,90.505,90.52,574400000.0
2009-01-19 14:33:00,90.525,90.545,90.52,90.535,572799985.0
2009-01-19 14:34:00,90.535,90.55,90.525,90.55,299999997.0
2009-01-19 14:35:00,90.55,90.565,90.55,90.555,84600000.0
2009-01-19 14:36:00,90.55,90.55,90.505,90.505,299200000.0
2009-01-19 14:37:00,90.505,90.53,90.5,90.515,609599998.0
2009-01-19 14:38:00,90.51,90.555,90.505,90.555,506400000.0
2009-01-19 14:39:00,90.555,90.56,90.545,90.555,377199996.0
2009-01-19 14:40:00,90.555,90.56,90.54,90.545,128200000.0
2009-01-19 14:41:00,90.54,90.54,90.5,90.5,401599998.0
2009-01-19 14:42:00,90.5,90.5,90.5,90.5,55200000.0
2009-01-19 14:43:00,90.505,90.53,90.505,90.53,238399998.0
2009-01-19 14:44:00,90.535,90.54,90.52,90.525,167000000.0
2009-01-19 14:45:00,90.54,90.545,90.535,90.535,164199999.0
2009-01-19 14:46:00,90.535,90.545,90.535,90.545,88800000.0
2009-01-19 14:47:00,90.545,90.545,90.5,90.525,211599997.0
2009-01-19 14:48:00,90.525,90.545,90.525,90.54,600400001.0
2009-01-19 14:49:00,90.545,90.57,90.535,90.57,471400003.0
2009-01-19 14:50:00,90.565,90.565,90.555,90.555,49200000.0
2009-01-19 14:51:00,90.56,90.57,90.545,90.545,167999997.0
2009-01-19 14:52:00,90.545,90.56,90.53,90.545,576399996.0
2009-01-19 14:53:00,90.53,90.55,90.515,90.535,1000199994.0
2009-01-19 14:54:00,90.53,90.555,90.53,90.54,281199999.0
2009-01-19 14:55:00,90.54,90.545,90.54,90.54,127599995.0
2009-01-19 14:56:00,90.54,90.595,90.535,90.57,643700002.0
2009-01-19 14:57:00,90.57,90.57,90.535,90.55,390200001.0
2009-01-19 14:58:00,90.565,90.57,90.555,90.56,201600000.0
2009-01-19 14:59:00,90.525,90.54,90.515,90.52,539199999.0
2009-01-19 15:00:00,90.52,90.525,90.435,90.46,530599999.0
2009-01-19 15:01:00,90.46,90.495,90.45,90.46,886599994.0
2009-01-19 15:02:00,90.47,90.48,90.46,90.475,764199996.0
2009-01-19 15:03:00,90.475,90.485,90.465,90.48,402399997.0
2009-01-19 15:04:00,90.485,90.505,90.465,90.485,525700000.0
2009-01-19 15:05:00,90.5,90.525,90.485,90.505,733700002.0
2009-01-19 15:06:00,90.495,90.495,90.46,90.47,659800002.0
2009-01-19 15:07:00,90.47,90.47,90.445,90.455,767599997.0
2009-01-19 15:08:00,90.455,90.495,90.455,90.47,480600000.0
2009-01-19 15:09:00,90.47,90.47,90.44,90.445,953599986.0
2009-01-19 15:10:00,90.445,90.45,90.43,90.435,642000001.0
2009-01-19 15:11:00,90.435,90.44,90.425,90.43,808799997.0
2009-01-19 15:12:00,90.43,90.43,90.4,90.4,623599993.0
2009-01-19 15:13:00,90.4,90.405,90.38,90.385,410399998.0
2009-01-19 15:14:00,90.385,90.385,90.36,90.37,570400004.0
2009-01-19 15:15:00,90.37,90.39,90.35,90.35,829399995.0
2009-01-19 15:16:00,90.35,90.35,90.305,90.31,670799993.0
2009-01-19 15:17:00,90.31,90.325,90.145,90.16,890199997.0
2009-01-19 15:18:00,90.15,90.21,90.15,90.205,1199099994.0
2009-01-19 15:19:00,90.21,90.285,90.195,90.28,536199999.0
2009-01-19 15:20:00,90.275,90.325,90.27,90.325,727899994.0
2009-01-19 15:21:00,90.32,90.41,90.315,90.4,864900000.0
2009-01-19 15:22:00,90.39,90.4,90.33,90.345,712599996.0
2009-01-19 15:23:00,90.345,90.345,90.255,90.29,527799993.0
2009-01-19 15:24:00,90.29,90.35,90.275,90.325,459599995.0
2009-01-19 15:25:00,90.325,90.36,90.31,90.36,694899997.0
2009-01-19 15:26:00,90.355,90.36,90.345,90.35,204399999.0
2009-01-19 15:27:00,90.35,90.36,90.34,90.355,230800000.0
2009-01-19 15:28:00,90.355,90.355,90.34,90.345,247200000.0
2009-01-19 15:29:00,90.35,90.375,90.345,90.37,238000000.0
2009-01-19 15:30:00,90.375,90.38,90.355,90.36,251099999.0
2009-01-19 15:31:00,90.36,90.39,90.34,90.375,632700002.0
2009-01-19 15:32:00,90.375,90.395,90.355,90.355,338999997.0
2009-01-19 15:33:00,90.36,90.375,90.34,90.375,411799999.0
2009-01-19 15:34:00,90.375,90.38,90.35,90.35,812600003.0
2009-01-19 15:35:00,90.355,90.38,90.355,90.36,392600000.0
2009-01-19 15:36:00,90.36,90.38,90.36,90.37,284000000.0
2009-01-19 15:37:00,90.37,90.38,90.355,90.365,290600002.0
2009-01-19 15:38:00,90.365,90.38,90.355,90.36,378800002.0
2009-01-19 15:39:00,90.37,90.415,90.355,90.415,525199998.0
2009-01-19 15:40:00,90.415,90.425,90.405,90.405,589800000.0
2009-01-19 15:41:00,90.41,90.44,90.41,90.42,485400003.0
2009-01-19 15:42:00,90.42,90.42,90.35,90.355,719900003.0
2009-01-19 15:43:00,90.355,90.365,90.335,90.34,777600006.0
2009-01-19 15:44:00,90.345,90.37,90.34,90.365,776400004.0
2009-01-19 15:45:00,90.365,90.37,90.36,90.37,458200001.0
2009-01-19 15:46:00,90.37,90.38,90.36,90.36,303599992.0
2009-01-19 15:47:00,90.36,90.36,90.3,90.35,898200005.0
2009-01-19 15:48:00,90.35,90.35,90.285,90.3,744000001.0
2009-01-19 15:49:00,90.3,90.31,90.27,90.285,1009799989.0
2009-01-19 15:50:00,90.28,90.315,90.28,90.315,684000000.0
2009-01-19 15:51:00,90.315,90.34,90.3,90.335,505600001.0
2009-01-19 15:52:00,90.335,90.375,90.335,90.365,244200001.0
2009-01-19 15:53:00,90.365,90.41,90.36,90.385,528300005.0
2009-01-19 15:54:00,90.385,90.42,90.385,90.385,816800008.0
2009-01-19 15:55:00,90.385,90.4,90.37,90.39,717599999.0
2009-01-19 15:56:00,90.39,90.415,90.375,90.41,843399995.0
2009-01-19 15:57:00,90.41,90.43,90.41,90.415,524800002.0
2009-01-19 15:58:00,90.41,90.415,90.375,90.4,769000000.0
2009-01-19 15:59:00,90.4,90.405,90.39,90.395,485700001.0
2009-01-19 16:00:00,90.405,90.415,90.395,90.4,558499997.0
2009-01-19 16:01:00,90.4,90.41,90.395,90.41,963600004.0
2009-01-19 16:02:00,90.41,90.425,90.4,90.4,576800000.0
2009-01-19 16:03:00,90.405,90.41,90.395,90.405,662400003.0
2009-01-19 16:04:00,90.415,90.425,90.4,90.425,859999989.0
2009-01-19 16:05:00,90.425,90.425,90.405,90.405,1012600007.0
2009-01-19 16:06:00,90.405,90.41,90.395,90.4,449800002.0
2009-01-19 16:07:00,90.395,90.4,90.385,90.385,490400000.0
2009-01-19 16:08:00,90.385,90.4,90.385,90.39,800599993.0
2009-01-19 16:09:00,90.39,90.4,90.385,90.39,984000003.0
2009-01-19 16:10:00,90.395,90.4,90.385,90.385,446399998.0
2009-01-19 16:11:00,90.385,90.395,90.375,90.38,605600008.0
2009-01-19 16:12:00,90.38,90.395,90.37,90.375,1082000008.0
2009-01-19 16:13:00,90.375,90.39,90.375,90.375,1146200000.0
2009-01-19 16:14:00,90.38,90.385,90.375,90.38,759799998.0
2009-01-19 16:15:00,90.38,90.385,90.375,90.375,805799999.0
2009-01-19 16:16:00,90.375,90.39,90.37,90.38,694199998.0
2009-01-19 16:17:00,90.375,90.435,90.375,90.43,969800007.0
2009-01-19 16:18:00,90.43,90.48,90.42,90.47,1102600018.0
2009-01-19 16:19:00,90.485,90.485,90.455,90.465,712000002.0
2009-01-19 16:20:00,90.475,90.49,90.455,90.475,944099997.0
2009-01-19 16:21:00,90.475,90.485,90.46,90.465,856000002.0
2009-01-19 16:22:00,90.465,90.48,90.445,90.46,987000005.0
2009-01-19 16:23:00,90.46,90.475,90.46,90.46,523199999.0
2009-01-19 16:24:00,90.46,90.485,90.46,90.485,652599997.0
2009-01-19 16:25:00,90.485,90.49,90.475,90.48,240200000.0
2009-01-19 16:26:00,90.49,90.49,90.465,90.47,558199995.0
2009-01-19 16:27:00,90.47,90.48,90.465,90.47,495800000.0
2009-01-19 16:28:00,90.47,90.48,90.47,90.475,469799993.0
2009-01-19 16:29:00,90.475,90.485,90.475,90.48,422200001.0
2009-01-19 16:30:00,90.48,90.485,90.47,90.47,520400003.0
2009-01-19 16:31:00,90.475,90.49,90.47,90.47,551200002.0
2009-01-19 16:32:00,90.475,90.48,90.46,90.46,653200000.0
2009-01-19 16:33:00,90.455,90.46,90.445,90.445,994000010.0
2009-01-19 16:34:00,90.445,90.46,90.435,90.445,678699997.0
2009-01-19 16:35:00,90.445,90.48,90.405,90.48,1152500005.0
2009-01-19 16:36:00,90.48,90.48,90.475,90.475,194200000.0
2009-01-19 16:37:00,90.475,90.48,90.435,90.455,1578299956.0
2009-01-19 16:38:00,90.46,90.465,90.44,90.44,837099994.0
2009-01-19 16:39:00,90.445,90.46,90.445,90.45,646199998.0
2009-01-19 16:40:00,90.445,90.455,90.445,90.45,500199993.0
2009-01-19 16:41:00,90.455,90.47,90.45,90.465,343399994.0
2009-01-19 16:42:00,90.465,90.48,90.455,90.47,326399998.0
2009-01-19 16:43:00,90.465,90.475,90.435,90.44,737899998.0
2009-01-19 16:44:00,90.44,90.445,90.43,90.43,739200007.0
2009-01-19 16:45:00,90.43,90.43,90.27,90.3,1157699992.0
2009-01-19 16:46:00,90.295,90.31,90.245,90.265,922600013.0
2009-01-19 16:47:00,90.265,90.285,90.255,90.27,1147400003.0
2009-01-19 16:48:00,90.265,90.35,90.26,90.345,1325399989.0
2009-01-19 16:49:00,90.34,90.36,90.33,90.335,793799983.0
2009-01-19 16:50:00,90.335,90.34,90.305,90.32,453599997.0
2009-01-19 16:51:00,90.32,90.35,90.28,90.28,448400001.0
2009-01-19 16:52:00,90.28,90.355,90.28,90.345,1070799994.0
2009-01-19 16:53:00,90.345,90.345,90.31,90.32,1053399998.0
2009-01-19 16:54:00,90.32,90.33,90.315,90.315,564200001.0
2009-01-19 16:55:00,90.315,90.33,90.31,90.315,350199998.0
2009-01-19 16:56:00,90.325,90.325,90.305,90.315,451400000.0
2009-01-19 16:57:00,90.315,90.325,90.31,90.315,591600002.0
2009-01-19 16:58:00,90.315,90.325,90.295,90.295,154199999.0
2009-01-19 16:59:00,90.295,90.315,90.285,90.295,801199998.0
2009-01-19 17:00:00,90.295,90.3,90.28,90.285,1055600001.0
2009-01-19 17:01:00,90.285,90.285,90.23,90.23,1049400009.0
2009-01-19 17:02:00,90.23,90.235,90.215,90.22,723800008.0
2009-01-19 17:03:00,90.215,90.215,90.16,90.175,756700004.0
2009-01-19 17:04:00,90.17,90.235,90.17,90.215,754200006.0
2009-01-19 17:05:00,90.215,90.265,90.205,90.26,1001100012.0
2009-01-19 17:06:00,90.255,90.285,90.255,90.27,377199998.0
2009-01-19 17:07:00,90.28,90.28,90.255,90.255,595800008.0
2009-01-19 17:08:00,90.26,90.28,90.26,90.28,386599989.0
2009-01-19 17:09:00,90.27,90.3,90.265,90.28,495699992.0
2009-01-19 17:10:00,90.285,90.32,90.28,90.31,317599993.0
2009-01-19 17:11:00,90.32,90.355,90.295,90.32,864999995.0
2009-01-19 17:12:00,90.295,90.31,90.295,90.295,265199997.0
2009-01-19 17:13:00,90.295,90.32,90.285,90.315,551599997.0
2009-01-19 17:14:00,90.315,90.345,90.305,90.34,865200006.0
2009-01-19 17:15:00,90.34,90.355,90.33,90.345,491000000.0
2009-01-19 17:16:00,90.345,90.37,90.345,90.355,453400000.0
2009-01-19 17:17:00,90.355,90.385,90.355,90.355,615800004.0
2009-01-19 17:18:00,90.355,90.355,90.315,90.325,585800001.0
2009-01-19 17:19:00,90.325,90.325,90.28,90.28,870600009.0
2009-01-19 17:20:00,90.285,90.285,90.265,90.265,289200003.0
2009-01-19 17:21:00,90.265,90.28,90.265,90.27,797200000.0
2009-01-19 17:22:00,90.27,90.285,90.255,90.275,474999990.0
2009-01-19 17:23:00,90.275,90.275,90.26,90.265,503799990.0
2009-01-19 17:24:00,90.265,90.355,90.265,90.335,636199992.0
2009-01-19 17:25:00,90.325,90.39,90.325,90.385,865799998.0
2009-01-19 17:26:00,90.385,90.39,90.265,90.3,1118099998.0
2009-01-19 17:27:00,90.275,90.32,90.265,90.32,544000003.0
2009-01-19 17:28:00,90.325,90.425,90.325,90.4,961399994.0
2009-01-19 17:29:00,90.4,90.4,90.345,90.37,697499994.0
2009-01-19 17:30:00,90.37,90.37,90.355,90.37,491799998.0
2009-01-19 17:31:00,90.37,90.37,90.34,90.355,395599997.0
2009-01-19 17:32:00,90.355,90.38,90.355,90.38,195800004.0
2009-01-19 17:33:00,90.38,90.4,90.365,90.385,476310002.0
2009-01-19 17:34:00,90.4,90.4,90.355,90.375,335599998.0
2009-01-19 17:35:00,90.37,90.395,90.37,90.375,221499999.0
2009-01-19 17:36:00,90.375,90.385,90.375,90.385,227599998.0
2009-01-19 17:37:00,90.38,90.38,90.36,90.375,588199997.0
2009-01-19 17:38:00,90.375,90.385,90.355,90.38,806799985.0
2009-01-19 17:39:00,90.38,90.39,90.35,90.39,594000006.0
2009-01-19 17:40:00,90.395,90.405,90.37,90.385,647399992.0
2009-01-19 17:41:00,90.39,90.39,90.37,90.375,573199994.0
2009-01-19 17:42:00,90.375,90.38,90.35,90.37,599399996.0
2009-01-19 17:43:00,90.37,90.385,90.35,90.38,380199998.0
2009-01-19 17:44:00,90.38,90.4,90.38,90.4,434999998.0
2009-01-19 17:45:00,90.4,90.415,90.4,90.405,396499998.0
2009-01-19 17:46:00,90.405,90.405,90.38,90.385,509599983.0
2009-01-19 17:47:00,90.385,90.385,90.38,90.385,83199998.0
2009-01-19 17:48:00,90.38,90.405,90.38,90.4,265399994.0
2009-01-19 17:49:00,90.4,90.415,90.385,90.415,431999999.0
2009-01-19 17:50:00,90.415,90.47,90.415,90.46,524220000.0
2009-01-19 17:51:00,90.455,90.49,90.455,90.47,253300001.0
2009-01-19 17:52:00,90.47,90.47,90.42,90.435,402399999.0
2009-01-19 17:53:00,90.43,90.45,90.42,90.435,711099993.0
2009-01-19 17:54:00,90.435,90.45,90.415,90.415,450200001.0
2009-01-19 17:55:00,90.42,90.42,90.395,90.4,322399999.0
2009-01-19 17:56:00,90.405,90.415,90.4,90.405,363199994.0
2009-01-19 17:57:00,90.415,90.415,90.395,90.4,520599998.0
2009-01-19 17:58:00,90.4,90.405,90.32,90.32,255600000.0
2009-01-19 17:59:00,90.33,90.41,90.33,90.385,616999998.0
2009-01-19 18:00:00,90.385,90.42,90.36,90.36,974199998.0
2009-01-19 18:01:00,90.37,90.4,90.37,90.375,867400005.0
2009-01-19 18:02:00,90.375,90.39,90.35,90.375,800799994.0
2009-01-19 18:03:00,90.375,90.415,90.37,90.385,898899992.0
2009-01-19 18:04:00,90.385,90.405,90.365,90.365,586399997.0
2009-01-19 18:05:00,90.365,90.38,90.36,90.365,490999996.0
2009-01-19 18:06:00,90.365,90.375,90.36,90.36,526399998.0
2009-01-19 18:07:00,90.36,90.375,90.345,90.35,604400004.0
2009-01-19 18:08:00,90.345,90.375,90.335,90.36,640399997.0
2009-01-19 18:09:00,90.365,90.39,90.365,90.37,680199999.0
2009-01-19 18:10:00,90.37,90.41,90.37,90.4,648800014.0
2009-01-19 18:11:00,90.41,90.415,90.4,90.415,367400005.0
2009-01-19 18:12:00,90.415,90.42,90.405,90.41,684000000.0
2009-01-19 18:13:00,90.41,90.435,90.385,90.39,841799999.0
2009-01-19 18:14:00,90.39,90.415,90.38,90.41,1143199982.0
2009-01-19 18:15:00,90.41,90.41,90.375,90.395,979900003.0
2009-01-19 18:16:00,90.385,90.4,90.385,90.395,491200004.0
2009-01-19 18:17:00,90.395,90.41,90.39,90.41,415400001.0
2009-01-19 18:18:00,90.4,90.41,90.385,90.385,249399999.0
2009-01-19 18:19:00,90.385,90.395,90.385,90.39,345000001.0
2009-01-19 18:20:00,90.39,90.4,90.39,90.4,177799998.0
2009-01-19 18:21:00,90.4,90.42,90.4,90.41,304799991.0
2009-01-19 18:22:00,90.42,90.43,90.4,90.405,551799994.0
2009-01-19 18:23:00,90.4,90.41,90.395,90.395,485599992.0
2009-01-19 18:24:00,90.395,90.41,90.39,90.4,325399995.0
2009-01-19 18:25:00,90.41,90.425,90.39,90.39,801800003.0
2009-01-19 18:26:00,90.39,90.435,90.39,90.425,547599999.0
2009-01-19 18:27:00,90.42,90.46,90.405,90.46,289200003.0
2009-01-19 18:28:00,90.455,90.475,90.435,90.435,254999996.0
2009-01-19 18:29:00,90.435,90.475,90.43,90.475,194999999.0
2009-01-19 18:30:00,90.465,90.465,90.445,90.45,187000000.0
2009-01-19 18:31:00,90.45,90.46,90.45,90.455,178200003.0
2009-01-19 18:32:00,90.455,90.48,90.445,90.475,319000000.0
2009-01-19 18:33:00,90.47,90.475,90.445,90.45,561400004.0
2009-01-19 18:34:00,90.45,90.47,90.415,90.44,742500002.0
2009-01-19 18:35:00,90.44,90.45,90.44,90.445,246800001.0
2009-01-19 18:36:00,90.445,90.45,90.445,90.45,173800003.0
2009-01-19 18:37:00,90.45,90.45,90.44,90.445,154600001.0
2009-01-19 18:38:00,90.445,90.45,90.44,90.445,112200000.0
2009-01-19 18:39:00,90.44,90.445,90.44,90.445,44200000.0
2009-01-19 18:40:00,90.445,90.45,90.445,90.445,108800000.0
2009-01-19 18:41:00,90.435,90.45,90.435,90.45,208699999.0
2009-01-19 18:42:00,90.45,90.46,90.44,90.45,318400012.0
2009-01-19 18:43:00,90.45,90.46,90.445,90.455,402600007.0
2009-01-19 18:44:00,90.46,90.47,90.455,90.455,496200002.0
2009-01-19 18:45:00,90.455,90.47,90.455,90.46,265400000.0
2009-01-19 18:46:00,90.46,90.46,90.45,90.45,105000000.0
2009-01-19 18:47:00,90.45,90.45,90.425,90.44,446000000.0
2009-01-19 18:48:00,90.44,90.45,90.435,90.435,262200000.0
2009-01-19 18:49:00,90.435,90.435,90.43,90.435,192600000.0
2009-01-19 18:50:00,90.435,90.45,90.41,90.42,466800001.0
2009-01-19 18:51:00,90.42,90.435,90.41,90.42,369800008.0
2009-01-19 18:52:00,90.42,90.435,90.41,90.41,101800001.0
2009-01-19 18:53:00,90.405,90.405,90.405,90.405,192000001.0
2009-01-19 18:54:00,90.405,90.43,90.365,90.375,667200005.0
2009-01-19 18:55:00,90.375,90.375,90.35,90.36,185400001.0
2009-01-19 18:56:00,90.355,90.36,90.35,90.36,86400000.0
2009-01-19 18:57:00,90.36,90.36,90.355,90.355,126800000.0
2009-01-19 18:58:00,90.37,90.415,90.36,90.415,1030600001.0
2009-01-19 18:59:00,90.415,90.415,90.37,90.385,503600002.0
2009-01-19 19:00:00,90.385,90.42,90.385,90.415,502799997.0
2009-01-19 19:01:00,90.415,90.415,90.4,90.4,525599997.0
2009-01-19 19:02:00,90.4,90.4,90.36,90.37,499200006.0
2009-01-19 19:03:00,90.37,90.37,90.36,90.36,37400000.0
2009-01-19 19:04:00,90.36,90.365,90.36,90.365,42200000.0
2009-01-19 19:05:00,90.365,90.365,90.35,90.355,73000000.0
2009-01-19 19:06:00,90.36,90.375,90.355,90.37,77400000.0
2009-01-19 19:07:00,90.37,90.375,90.35,90.35,354699999.0
2009-01-19 19:08:00,90.35,90.385,90.35,90.37,172000000.0
2009-01-19 19:09:00,90.37,90.37,90.37,90.37,7600000.0
2009-01-19 19:10:00,90.365,90.365,90.36,90.36,245400000.0
2009-01-19 19:13:00,90.36,90.36,90.36,90.36,10200000.0
2009-01-19 19:14:00,90.36,90.37,90.36,90.36,112200000.0
2009-01-19 19:15:00,90.36,90.36,90.345,90.355,194800000.0
2009-01-19 19:16:00,90.355,90.355,90.355,90.355,25600000.0
2009-01-19 19:17:00,90.355,90.36,90.355,90.36,52400000.0
2009-01-19 19:18:00,90.36,90.365,90.36,90.365,75200000.0
2009-01-19 19:19:00,90.365,90.365,90.35,90.355,26400000.0
2009-01-19 19:20:00,90.365,90.375,90.325,90.365,160400000.0
2009-01-19 19:21:00,90.365,90.385,90.365,90.375,94200000.0
2009-01-19 19:22:00,90.375,90.375,90.37,90.37,49600000.0
2009-01-19 19:24:00,90.38,90.385,90.38,90.38,79800000.0
2009-01-19 19:25:00,90.38,90.39,90.38,90.38,194399994.0
2009-01-19 19:26:00,90.38,90.385,90.365,90.37,253399998.0
2009-01-19 19:27:00,90.37,90.39,90.37,90.39,92200000.0
2009-01-19 19:28:00,90.39,90.415,90.39,90.41,255599996.0
2009-01-19 19:29:00,90.41,90.43,90.405,90.42,124600002.0
2009-01-19 19:30:00,90.42,90.455,90.42,90.425,139999999.0
2009-01-19 19:31:00,90.425,90.43,90.425,90.425,117200004.0
2009-01-19 19:32:00,90.435,90.435,90.425,90.425,56800000.0
2009-01-19 19:34:00,90.425,90.425,90.42,90.42,55000000.0
2009-01-19 19:35:00,90.42,90.42,90.395,90.405,271799999.0
2009-01-19 19:36:00,90.41,90.41,90.4,90.4,9600000.0
2009-01-19 19:37:00,90.395,90.395,90.395,90.395,24000000.0
2009-01-19 19:38:00,90.395,90.4,90.365,90.395,349399998.0
2009-01-19 19:39:00,90.405,90.41,90.405,90.405,45399998.0
2009-01-19 19:40:00,90.41,90.41,90.405,90.405,128599996.0
2009-01-19 19:41:00,90.405,90.405,90.405,90.405,71199997.0
2009-01-19 19:43:00,90.405,90.415,90.4,90.405,98800001.0
2009-01-19 19:44:00,90.405,90.435,90.385,90.42,818800009.0
2009-01-19 19:45:00,90.42,90.42,90.395,90.395,142199998.0
2009-01-19 19:46:00,90.395,90.42,90.395,90.395,209400001.0
2009-01-19 19:47:00,90.4,90.41,90.4,90.405,10400000.0
2009-01-19 19:48:00,90.405,90.405,90.405,90.405,2400000.0
2009-01-19 19:50:00,90.42,90.425,90.415,90.42,83200000.0
2009-01-19 19:51:00,90.42,90.435,90.42,90.435,27200000.0
2009-01-19 19:53:00,90.435,90.435,90.435,90.435,8000000.0
2009-01-19 19:55:00,90.435,90.435,90.435,90.435,40000000.0
2009-01-19 19:56:00,90.435,90.445,90.41,90.445,317200004.0
2009-01-19 19:57:00,90.455,90.46,90.41,90.42,582200010.0
2009-01-19 19:58:00,90.425,90.455,90.405,90.435,176600000.0
2009-01-19 19:59:00,90.44,90.465,90.44,90.465,132800001.0
2009-01-19 20:00:00,90.465,90.48,90.455,90.47,110400000.0
2009-01-19 20:01:00,90.465,90.475,90.435,90.45,327600001.0
2009-01-19 20:02:00,90.455,90.455,90.425,90.425,158600000.0
2009-01-19 20:03:00,90.415,90.415,90.415,90.415,79199999.0
2009-01-19 20:04:00,90.43,90.43,90.41,90.425,52000000.0
2009-01-19 20:05:00,90.435,90.545,90.435,90.495,389399999.0
2009-01-19 20:06:00,90.495,90.495,90.435,90.47,356600003.0
2009-01-19 20:07:00,90.47,90.48,90.395,90.395,675300010.0
2009-01-19 20:08:00,90.395,90.415,90.395,90.415,53600000.0
2009-01-19 20:09:00,90.415,90.48,90.415,90.46,514800006.0
2009-01-19 20:10:00,90.48,90.48,90.45,90.46,119399999.0
2009-01-19 20:11:00,90.46,90.465,90.46,90.46,69800002.0
2009-01-19 20:12:00,90.46,90.46,90.425,90.425,296199994.0
2009-01-19 20:13:00,90.43,90.43,90.43,90.43,10200000.0
2009-01-19 20:14:00,90.425,90.43,90.42,90.42,58800000.0
2009-01-19 20:16:00,90.425,90.505,90.425,90.475,591000005.0
2009-01-19 20:17:00,90.475,90.535,90.475,90.535,485999998.0
2009-01-19 20:18:00,90.52,90.565,90.52,90.54,503199997.0
2009-01-19 20:19:00,90.54,90.57,90.51,90.57,370400004.0
2009-01-19 20:20:00,90.575,90.575,90.54,90.555,161200000.0
2009-01-19 20:21:00,90.555,90.56,90.545,90.55,330200000.0
2009-01-19 20:22:00,90.55,90.555,90.54,90.54,244400002.0
2009-01-19 20:23:00,90.54,90.545,90.53,90.53,319999999.0
2009-01-19 20:24:00,90.53,90.535,90.53,90.535,219199998.0
2009-01-19 20:25:00,90.53,90.53,90.445,90.51,653200002.0
2009-01-19 20:27:00,90.51,90.575,90.505,90.565,401799999.0
2009-01-19 20:28:00,90.57,90.57,90.545,90.545,22400000.0
2009-01-19 20:29:00,90.555,90.56,90.505,90.51,310800000.0
2009-01-19 20:30:00,90.51,90.51,90.51,90.51,49599998.0
2009-01-19 20:31:00,90.51,90.51,90.51,90.51,157399996.0
2009-01-19 20:32:00,90.51,90.51,90.51,90.51,45600000.0
2009-01-19 20:33:00,90.51,90.51,90.51,90.51,20800000.0
2009-01-19 20:34:00,90.51,90.51,90.425,90.48,361000002.0
2009-01-19 20:35:00,90.48,90.48,90.475,90.475,48000000.0
2009-01-19 20:36:00,90.475,90.49,90.47,90.47,158399999.0
2009-01-19 20:37:00,90.48,90.49,90.47,90.47,123200000.0
2009-01-19 20:38:00,90.47,90.47,90.47,90.47,2400000.0
2009-01-19 20:39:00,90.475,90.495,90.475,90.495,52800000.0
2009-01-19 20:43:00,90.49,90.49,90.49,90.49,24000000.0
2009-01-19 20:44:00,90.49,90.495,90.48,90.48,89600000.0
2009-01-19 20:45:00,90.47,90.495,90.47,90.49,144600001.0
2009-01-19 20:46:00,90.49,90.49,90.49,90.49,10200000.0
2009-01-19 20:47:00,90.485,90.49,90.45,90.49,179599999.0
2009-01-19 20:48:00,90.495,90.495,90.495,90.495,11800000.0
2009-01-19 20:49:00,90.5,90.5,90.495,90.495,43800000.0
2009-01-19 20:50:00,90.51,90.51,90.51,90.51,24000000.0
2009-01-19 20:51:00,90.51,90.515,90.51,90.515,51200000.0
2009-01-19 20:52:00,90.515,90.515,90.515,90.515,10400000.0
2009-01-19 20:53:00,90.54,90.555,90.54,90.555,122400000.0
2009-01-19 20:54:00,90.555,90.555,90.555,90.555,76000000.0
2009-01-19 20:56:00,90.555,90.575,90.555,90.575,74400000.0
2009-01-19 20:57:00,90.58,90.58,90.58,90.58,40000000.0
2009-01-19 20:58:00,90.59,90.595,90.58,90.595,88800002.0
2009-01-19 20:59:00,90.6,90.6,90.59,90.59,176800004.0
2009-01-19 21:00:00,90.59,90.59,90.59,90.59,34200001.0
2009-01-19 21:01:00,90.59,90.64,90.59,90.64,244400002.0
2009-01-19 21:02:00,90.64,90.65,90.64,90.645,56000000.0
2009-01-19 21:03:00,90.64,90.64,90.56,90.585,306600002.0
2009-01-19 21:04:00,90.595,90.625,90.59,90.59,415000001.0
2009-01-19 21:05:00,90.61,90.62,90.595,90.605,286400000.0
2009-01-19 21:06:00,90.605,90.625,90.605,90.625,102200000.0
2009-01-19 21:07:00,90.625,90.625,90.57,90.585,139000000.0
2009-01-19 21:08:00,90.59,90.59,90.57,90.57,139200000.0
2009-01-19 21:09:00,90.575,90.6,90.575,90.585,183600000.0
2009-01-19 21:10:00,90.585,90.585,90.585,90.585,17600000.0
2009-01-19 21:11:00,90.575,90.595,90.575,90.575,134399998.0
2009-01-19 21:12:00,90.575,90.58,90.575,90.58,64599998.0
2009-01-19 21:13:00,90.58,90.58,90.58,90.58,10200000.0
2009-01-19 21:14:00,90.58,90.58,90.58,90.58,10200000.0
2009-01-19 21:15:00,90.58,90.58,90.58,90.58,10200000.0
2009-01-19 21:16:00,90.58,90.58,90.58,90.58,10200000.0
2009-01-19 21:17:00,90.58,90.58,90.58,90.58,20400000.0
2009-01-19 21:18:00,90.58,90.58,90.575,90.575,37000000.0
2009-01-19 21:19:00,90.58,90.58,90.575,90.575,43600001.0
2009-01-19 21:24:00,90.575,90.575,90.575,90.575,20400000.0
2009-01-19 21:25:00,90.575,90.575,90.575,90.575,10200000.0
2009-01-19 21:26:00,90.575,90.595,90.575,90.595,31000001.0
2009-01-19 21:27:00,90.595,90.6,90.585,90.59,126400000.0
2009-01-19 21:28:00,90.59,90.6,90.575,90.575,124000000.0
2009-01-19 21:29:00,90.58,90.59,90.57,90.575,137400000.0
2009-01-19 21:30:00,90.575,90.58,90.575,90.58,91400000.0
2009-01-19 21:31:00,90.585,90.585,90.585,90.585,7200000.0
2009-01-19 21:32:00,90.585,90.62,90.585,90.61,260000001.0
2009-01-19 21:33:00,90.61,90.62,90.61,90.62,68000000.0
2009-01-19 21:34:00,90.62,90.625,90.62,90.625,69599998.0
2009-01-19 21:35:00,90.625,90.625,90.625,90.625,20799999.0
2009-01-19 21:37:00,90.625,90.625,90.62,90.62,51999999.0
2009-01-19 21:38:00,90.62,90.64,90.62,90.64,66400000.0
2009-01-19 21:39:00,90.64,90.64,90.62,90.62,56800000.0
2009-01-19 21:40:00,90.62,90.63,90.62,90.62,47200000.0
2009-01-19 21:41:00,90.62,90.63,90.62,90.63,13600000.0
2009-01-19 21:42:00,90.62,90.62,90.62,90.62,12000000.0
2009-01-19 21:43:00,90.63,90.635,90.62,90.62,53600000.0
2009-01-19 21:44:00,90.62,90.62,90.61,90.615,31200000.0
2009-01-19 21:45:00,90.61,90.635,90.61,90.615,79200000.0
2009-01-19 21:46:00,90.615,90.615,90.615,90.615,2400000.0
2009-01-19 21:49:00,90.615,90.62,90.615,90.62,23200000.0
2009-01-19 21:50:00,90.62,90.63,90.62,90.625,9600000.0
2009-01-19 21:51:00,90.625,90.625,90.625,90.625,4000000.0
2009-01-19 21:52:00,90.625,90.625,90.625,90.625,36000000.0
2009-01-19 21:55:00,90.63,90.64,90.63,90.64,15200000.0
2009-01-19 21:56:00,90.64,90.64,90.625,90.625,41600000.0
2009-01-19 21:58:00,90.635,90.65,90.63,90.63,13000000.0
2009-01-19 21:59:00,90.645,90.655,90.64,90.655,171200000.0
2009-01-19 22:00:00,90.655,90.67,90.645,90.66,156000001.0
2009-01-19 22:01:00,90.655,90.68,90.64,90.64,233200001.0
2009-01-19 22:02:00,90.64,90.66,90.635,90.65,242400000.0
2009-01-19 22:03:00,90.65,90.67,90.635,90.655,211400001.0
2009-01-19 22:04:00,90.65,90.665,90.645,90.655,170400000.0
2009-01-19 22:05:00,90.655,90.655,90.655,90.655,2400000.0
2009-01-19 22:06:00,90.64,90.655,90.64,90.65,144400000.0
2009-01-19 22:07:00,90.64,90.66,90.64,90.655,149000000.0
2009-01-19 22:08:00,90.65,90.655,90.645,90.655,29800000.0
2009-01-19 22:09:00,90.65,90.655,90.645,90.655,97800000.0
2009-01-19 22:10:00,90.655,90.66,90.645,90.66,14400000.0
2009-01-19 22:11:00,90.655,90.685,90.655,90.67,80800000.0
2009-01-19 22:12:00,90.67,90.675,90.67,90.67,31400000.0
2009-01-19 22:14:00,90.665,90.68,90.665,90.675,151200000.0
2009-01-19 22:15:00,90.67,90.68,90.67,90.675,53600000.0
2009-01-19 22:16:00,90.67,90.68,90.67,90.68,111200000.0
2009-01-19 22:17:00,90.675,90.685,90.67,90.675,207600000.0
2009-01-19 22:18:00,90.675,90.68,90.67,90.68,99200000.0
2009-01-19 22:19:00,90.675,90.68,90.675,90.68,13600000.0
2009-01-19 22:20:00,90.675,90.68,90.645,90.675,206600000.0
2009-01-19 22:21:00,90.68,90.68,90.66,90.665,45600000.0
2009-01-19 22:22:00,90.66,90.665,90.645,90.66,59000000.0
2009-01-19 22:23:00,90.66,90.685,90.655,90.68,84800000.0
2009-01-19 22:24:00,90.675,90.675,90.67,90.675,16000000.0
2009-01-19 22:25:00,90.67,90.675,90.67,90.675,36000000.0
2009-01-19 22:26:00,90.675,90.68,90.645,90.665,262000001.0
2009-01-19 22:27:00,90.665,90.665,90.66,90.665,32800000.0
2009-01-19 22:28:00,90.665,90.665,90.665,90.665,2400000.0
2009-01-19 22:29:00,90.665,90.665,90.66,90.665,12000000.0
2009-01-19 22:30:00,90.665,90.665,90.665,90.665,2400000.0
2009-01-19 22:31:00,90.665,90.67,90.665,90.67,6400000.0
2009-01-19 22:34:00,90.675,90.675,90.675,90.675,13600000.0
2009-01-19 22:35:00,90.675,90.675,90.675,90.675,2400000.0
2009-01-19 22:36:00,90.67,90.675,90.67,90.675,8800000.0
2009-01-19 22:38:00,90.67,90.675,90.67,90.675,12000000.0
2009-01-19 22:39:00,90.67,90.675,90.67,90.675,8800000.0
2009-01-19 22:40:00,90.675,90.675,90.675,90.675,2400000.0
2009-01-19 22:43:00,90.675,90.68,90.675,90.68,9600000.0
2009-01-19 22:45:00,90.68,90.685,90.68,90.68,26400000.0
2009-01-19 22:46:00,90.68,90.68,90.68,90.68,2400000.0
2009-01-19 22:47:00,90.68,90.685,90.68,90.685,6400000.0
2009-01-19 22:48:00,90.685,90.685,90.685,90.685,4800000.0
2009-01-19 22:49:00,90.685,90.685,90.68,90.68,12800000.0
2009-01-19 22:50:00,90.68,90.68,90.68,90.68,2400000.0
2009-01-19 22:53:00,90.685,90.685,90.685,90.685,2400000.0
2009-01-19 22:54:00,90.69,90.695,90.685,90.685,24800000.0
2009-01-19 22:55:00,90.69,90.695,90.69,90.695,9600000.0
2009-01-19 22:57:00,90.7,90.715,90.7,90.715,14400000.0
2009-01-19 22:59:00,90.72,90.72,90.72,90.72,2400000.0
2009-01-19 23:00:00,90.69,90.69,90.675,90.685,36000000.0
2009-01-19 23:01:00,90.68,90.705,90.68,90.69,66600000.0
2009-01-19 23:02:00,90.685,90.715,90.675,90.685,197400000.0
2009-01-19 23:03:00,90.685,90.695,90.685,90.685,161600000.0
2009-01-19 23:04:00,90.685,90.7,90.685,90.695,45600000.0
2009-01-19 23:05:00,90.695,90.695,90.685,90.685,37600000.0
2009-01-19 23:06:00,90.685,90.685,90.685,90.685,160800000.0
2009-01-19 23:07:00,90.69,90.69,90.69,90.69,2400000.0
2009-01-19 23:08:00,90.69,90.69,90.69,90.69,7200000.0
2009-01-19 23:09:00,90.69,90.69,90.69,90.69,4800000.0
2009-01-19 23:10:00,90.69,90.69,90.69,90.69,27200000.0
2009-01-19 23:11:00,90.69,90.69,90.665,90.69,159200000.0
2009-01-19 23:12:00,90.69,90.69,90.685,90.69,16800000.0
2009-01-19 23:13:00,90.69,90.69,90.69,90.69,4800000.0
2009-01-19 23:14:00,90.69,90.69,90.69,90.69,38400000.0
2009-01-19 23:15:00,90.69,90.69,90.675,90.69,72800000.0
2009-01-19 23:16:00,90.69,90.69,90.69,90.69,16800000.0
2009-01-19 23:17:00,90.685,90.69,90.675,90.685,78400000.0
2009-01-19 23:18:00,90.685,90.685,90.685,90.685,23200000.0
2009-01-19 23:19:00,90.685,90.685,90.68,90.685,21600000.0
2009-01-19 23:20:00,90.685,90.685,90.685,90.685,21600000.0
2009-01-19 23:21:00,90.685,90.685,90.685,90.685,4800000.0
2009-01-19 23:22:00,90.69,90.69,90.685,90.685,7200000.0
2009-01-19 23:23:00,90.685,90.69,90.685,90.685,20000000.0
2009-01-19 23:24:00,90.69,90.705,90.69,90.705,58400000.0
2009-01-19 23:25:00,90.705,90.71,90.7,90.7,66400000.0
2009-01-19 23:26:00,90.705,90.705,90.695,90.695,34400000.0
2009-01-19 23:27:00,90.7,90.7,90.7,90.7,17600000.0
2009-01-19 23:28:00,90.7,90.71,90.7,90.7,116000000.0
2009-01-19 23:29:00,90.7,90.71,90.7,90.705,43200000.0
2009-01-19 23:30:00,90.705,90.705,90.675,90.7,121000000.0
2009-01-19 23:31:00,90.705,90.705,90.67,90.675,22600000.0
2009-01-19 23:33:00,90.68,90.7,90.68,90.695,70400000.0
2009-01-19 23:34:00,90.695,90.695,90.69,90.69,9600000.0
2009-01-19 23:35:00,90.695,90.695,90.685,90.685,34400000.0
2009-01-19 23:36:00,90.685,90.685,90.665,90.675,37600000.0
2009-01-19 23:37:00,90.685,90.715,90.675,90.685,107400000.0
2009-01-19 23:39:00,90.685,90.685,90.685,90.685,4800000.0
2009-01-19 23:40:00,90.685,90.685,90.655,90.665,104599999.0
2009-01-19 23:41:00,90.66,90.66,90.655,90.655,4800000.0
2009-01-19 23:43:00,90.655,90.67,90.655,90.665,44000000.0
2009-01-19 23:44:00,90.665,90.665,90.665,90.665,20000000.0
2009-01-19 23:45:00,90.665,90.695,90.655,90.675,120000000.0
2009-01-19 23:46:00,90.675,90.675,90.675,90.675,16000000.0
2009-01-19 23:47:00,90.68,90.68,90.665,90.665,80000000.0
2009-01-19 23:48:00,90.675,90.685,90.66,90.665,266000000.0
2009-01-19 23:49:00,90.675,90.68,90.675,90.675,57600000.0
2009-01-19 23:50:00,90.675,90.675,90.635,90.655,299000000.0
2009-01-19 23:51:00,90.67,90.67,90.67,90.67,7200000.0
2009-01-19 23:52:00,90.67,90.675,90.67,90.675,24000000.0
2009-01-19 23:53:00,90.675,90.675,90.66,90.675,70400000.0
2009-01-19 23:54:00,90.675,90.675,90.665,90.665,45600000.0
2009-01-19 23:55:00,90.665,90.665,90.665,90.665,45600000.0
2009-01-19 23:56:00,90.665,90.675,90.64,90.665,123200000.0
2009-01-19 23:57:00,90.665,90.665,90.63,90.655,127600000.0
2009-01-19 23:58:00,90.665,90.67,90.655,90.67,88000000.0
2009-01-19 23:59:00,90.655,90.67,90.615,90.63,265400000.0
2009-01-20 00:00:00,90.625,90.685,90.61,90.625,274400000.0
2009-01-20 00:01:00,90.62,90.66,90.605,90.635,269800000.0
2009-01-20 00:02:00,90.645,90.645,90.615,90.63,122400000.0
2009-01-20 00:03:00,90.625,90.63,90.58,90.585,289000000.0
2009-01-20 00:04:00,90.585,90.585,90.55,90.575,66000000.0
2009-01-20 00:05:00,90.57,90.575,90.53,90.575,103400000.0
2009-01-20 00:06:00,90.56,90.57,90.555,90.56,49600000.0
2009-01-20 00:07:00,90.56,90.57,90.555,90.56,210200001.0
2009-01-20 00:08:00,90.56,90.575,90.56,90.575,89800000.0
2009-01-20 00:09:00,90.57,90.575,90.56,90.565,80000000.0
2009-01-20 00:10:00,90.565,90.57,90.555,90.57,73599999.0
2009-01-20 00:11:00,90.575,90.615,90.57,90.615,149000000.0
2009-01-20 00:12:00,90.625,90.63,90.575,90.58,327500000.0
2009-01-20 00:13:00,90.58,90.585,90.58,90.58,53000000.0
2009-01-20 00:14:00,90.58,90.58,90.58,90.58,6800000.0
2009-01-20 00:15:00,90.58,90.6,90.58,90.59,117000000.0
2009-01-20 00:16:00,90.59,90.59,90.58,90.58,33600000.0
2009-01-20 00:17:00,90.58,90.59,90.58,90.59,29800000.0
2009-01-20 00:18:00,90.595,90.645,90.595,90.64,301600000.0
2009-01-20 00:19:00,90.645,90.65,90.63,90.63,308000000.0
2009-01-20 00:20:00,90.63,90.63,90.61,90.61,157000002.0
2009-01-20 00:21:00,90.61,90.64,90.595,90.64,350400001.0
2009-01-20 00:22:00,90.64,90.645,90.64,90.645,84400000.0
2009-01-20 00:23:00,90.645,90.645,90.645,90.645,136000000.0
2009-01-20 00:24:00,90.64,90.65,90.64,90.65,183400000.0
2009-01-20 00:25:00,90.65,90.65,90.635,90.635,130200004.0
2009-01-20 00:26:00,90.64,90.64,90.615,90.62,107800000.0
2009-01-20 00:27:00,90.62,90.62,90.615,90.62,85200000.0
2009-01-20 00:28:00,90.615,90.615,90.615,90.615,118000003.0
2009-01-20 00:29:00,90.615,90.615,90.61,90.615,94799998.0
2009-01-20 00:30:00,90.615,90.615,90.615,90.615,433600002.0
2009-01-20 00:31:00,90.615,90.625,90.615,90.625,146000005.0
2009-01-20 00:32:00,90.625,90.625,90.6,90.615,133600000.0
2009-01-20 00:33:00,90.615,90.615,90.6,90.605,43400000.0
2009-01-20 00:34:00,90.605,90.615,90.595,90.6,84000000.0
2009-01-20 00:35:00,90.595,90.62,90.575,90.59,122600000.0
2009-01-20 00:36:00,90.59,90.59,90.575,90.575,282600000.0
2009-01-20 00:37:00,90.59,90.595,90.57,90.585,191200000.0
2009-01-20 00:38:00,90.58,90.595,90.57,90.585,109800000.0
2009-01-20 00:39:00,90.585,90.585,90.585,90.585,4000000.0
2009-01-20 00:40:00,90.575,90.61,90.575,90.585,453200000.0
2009-01-20 00:41:00,90.585,90.6,90.565,90.565,283800001.0
2009-01-20 00:42:00,90.565,90.57,90.55,90.565,89800000.0
2009-01-20 00:43:00,90.565,90.57,90.56,90.565,129800000.0
2009-01-20 00:44:00,90.565,90.57,90.54,90.56,198400000.0
2009-01-20 00:45:00,90.555,90.555,90.495,90.51,397199999.0
2009-01-20 00:46:00,90.51,90.52,90.51,90.515,37200000.0
2009-01-20 00:47:00,90.515,90.545,90.515,90.545,586000003.0
2009-01-20 00:48:00,90.555,90.565,90.545,90.565,442800004.0
2009-01-20 00:49:00,90.56,90.57,90.55,90.56,289800010.0
2009-01-20 00:50:00,90.56,90.56,90.56,90.56,124200000.0
2009-01-20 00:51:00,90.56,90.56,90.56,90.56,27800000.0
2009-01-20 00:52:00,90.57,90.57,90.56,90.565,67800000.0
2009-01-20 00:53:00,90.56,90.56,90.56,90.56,70000000.0
2009-01-20 00:54:00,90.56,90.56,90.56,90.56,36000000.0
2009-01-20 00:55:00,90.565,90.565,90.56,90.56,80600000.0
2009-01-20 00:56:00,90.56,90.58,90.55,90.56,122400001.0
2009-01-20 00:57:00,90.555,90.575,90.555,90.555,587600005.0
2009-01-20 00:58:00,90.555,90.565,90.555,90.565,318799999.0
2009-01-20 00:59:00,90.555,90.555,90.555,90.555,116000001.0
2009-01-20 01:00:00,90.56,90.56,90.515,90.525,238000000.0
2009-01-20 01:01:00,90.525,90.53,90.505,90.505,164200002.0
2009-01-20 01:02:00,90.505,90.545,90.48,90.52,203600000.0
2009-01-20 01:03:00,90.52,90.52,90.51,90.51,121000000.0
2009-01-20 01:04:00,90.51,90.51,90.46,90.47,144400000.0
2009-01-20 01:05:00,90.475,90.485,90.455,90.47,307200000.0
2009-01-20 01:06:00,90.48,90.5,90.48,90.5,64800000.0
2009-01-20 01:07:00,90.51,90.535,90.51,90.53,52000000.0
2009-01-20 01:08:00,90.53,90.53,90.53,90.53,2600000.0
2009-01-20 01:09:00,90.535,90.545,90.535,90.54,43600000.0
2009-01-20 01:10:00,90.54,90.56,90.54,90.55,113200000.0
2009-01-20 01:11:00,90.53,90.53,90.48,90.51,26000000.0
2009-01-20 01:12:00,90.545,90.555,90.545,90.55,26000000.0
2009-01-20 01:13:00,90.545,90.55,90.535,90.55,129400000.0
2009-01-20 01:14:00,90.55,90.58,90.54,90.58,94800000.0
2009-01-20 01:15:00,90.575,90.58,90.51,90.515,240000000.0
2009-01-20 01:16:00,90.515,90.525,90.505,90.525,165400000.0
2009-01-20 01:17:00,90.525,90.535,90.505,90.53,272000001.0
2009-01-20 01:18:00,90.51,90.55,90.51,90.53,98000000.0
2009-01-20 01:19:00,90.535,90.545,90.53,90.54,98000000.0
2009-01-20 01:20:00,90.54,90.575,90.54,90.56,145200001.0
2009-01-20 01:21:00,90.56,90.56,90.56,90.56,14800000.0
2009-01-20 01:22:00,90.565,90.565,90.565,90.565,2600000.0
2009-01-20 01:23:00,90.46,90.47,90.46,90.46,26000000.0
2009-01-20 01:24:00,90.565,90.565,90.565,90.565,26000000.0
2009-01-20 01:25:00,90.565,90.575,90.565,90.575,53600000.0
2009-01-20 01:26:00,90.58,90.6,90.57,90.58,159400003.0
2009-01-20 01:27:00,90.585,90.585,90.545,90.545,352999999.0
2009-01-20 01:28:00,90.55,90.55,90.535,90.54,330400002.0
2009-01-20 01:29:00,90.545,90.55,90.54,90.545,336600007.0
2009-01-20 01:30:00,90.545,90.57,90.545,90.56,133800000.0
2009-01-20 01:31:00,90.56,90.58,90.56,90.565,81600000.0
2009-01-20 01:32:00,90.56,90.56,90.545,90.545,145600002.0
2009-01-20 01:33:00,90.555,90.555,90.54,90.54,65600000.0
2009-01-20 01:34:00,90.535,90.535,90.51,90.515,122600000.0
2009-01-20 01:35:00,90.51,90.54,90.51,90.525,232000000.0
2009-01-20 01:36:00,90.535,90.545,90.53,90.545,162800000.0
2009-01-20 01:37:00,90.55,90.555,90.53,90.53,127400000.0
2009-01-20 01:38:00,90.535,90.585,90.515,90.585,386400000.0
2009-01-20 01:39:00,90.59,90.6,90.585,90.595,212000002.0
2009-01-20 01:40:00,90.605,90.615,90.605,90.605,156600000.0
2009-01-20 01:41:00,90.605,90.62,90.605,90.61,157000000.0
2009-01-20 01:42:00,90.61,90.62,90.605,90.62,55000000.0
2009-01-20 01:43:00,90.62,90.64,90.615,90.625,153200000.0
2009-01-20 01:44:00,90.63,90.635,90.63,90.635,28600000.0
2009-01-20 01:45:00,90.635,90.64,90.625,90.635,83600000.0
2009-01-20 01:46:00,90.635,90.655,90.62,90.655,328200000.0
2009-01-20 01:47:00,90.655,90.67,90.65,90.655,50400000.0
2009-01-20 01:48:00,90.65,90.655,90.625,90.625,184400000.0
2009-01-20 01:49:00,90.625,90.655,90.615,90.65,198400000.0
2009-01-20 01:50:00,90.655,90.7,90.655,90.67,293600000.0
2009-01-20 01:51:00,90.665,90.665,90.63,90.655,633500001.0
2009-01-20 01:52:00,90.655,90.665,90.655,90.66,147000000.0
2009-01-20 01:53:00,90.66,90.675,90.66,90.675,9600000.0
2009-01-20 01:54:00,90.665,90.67,90.66,90.665,91700000.0
2009-01-20 01:55:00,90.665,90.665,90.65,90.655,158600002.0
2009-01-20 01:56:00,90.655,90.655,90.63,90.635,88000000.0
2009-01-20 01:57:00,90.635,90.645,90.63,90.635,123300000.0
2009-01-20 01:58:00,90.635,90.64,90.62,90.635,152100000.0
2009-01-20 01:59:00,90.635,90.66,90.625,90.635,426799999.0
2009-01-20 02:00:00,90.635,90.635,90.62,90.62,363399997.0
2009-01-20 02:01:00,90.62,90.635,90.62,90.625,159800001.0
2009-01-20 02:02:00,90.625,90.65,90.625,90.635,294000000.0
2009-01-20 02:03:00,90.635,90.645,90.625,90.625,307800000.0
2009-01-20 02:04:00,90.625,90.63,90.57,90.585,394000001.0
2009-01-20 02:05:00,90.595,90.61,90.585,90.585,248200001.0
2009-01-20 02:06:00,90.585,90.605,90.565,90.575,168699999.0
2009-01-20 02:07:00,90.58,90.585,90.535,90.545,547000001.0
2009-01-20 02:08:00,90.545,90.555,90.51,90.52,457900000.0
2009-01-20 02:09:00,90.525,90.555,90.515,90.555,321700000.0
2009-01-20 02:10:00,90.55,90.555,90.545,90.545,178600000.0
2009-01-20 02:11:00,90.545,90.55,90.485,90.525,381000000.0
2009-01-20 02:12:00,90.525,90.535,90.485,90.51,558000000.0
2009-01-20 02:13:00,90.51,90.515,90.505,90.505,268600000.0
2009-01-20 02:14:00,90.515,90.525,90.455,90.465,331900001.0
2009-01-20 02:15:00,90.465,90.485,90.455,90.485,301300000.0
2009-01-20 02:16:00,90.485,90.525,90.485,90.515,365000002.0
2009-01-20 02:17:00,90.515,90.535,90.495,90.52,221100000.0
2009-01-20 02:18:00,90.525,90.56,90.515,90.535,326499999.0
2009-01-20 02:19:00,90.535,90.54,90.515,90.515,240200000.0
2009-01-20 02:20:00,90.515,90.525,90.475,90.475,217900000.0
2009-01-20 02:21:00,90.475,90.485,90.435,90.44,180400002.0
2009-01-20 02:22:00,90.44,90.475,90.44,90.465,137599999.0
2009-01-20 02:23:00,90.465,90.485,90.465,90.465,81400000.0
2009-01-20 02:24:00,90.465,90.47,90.455,90.465,101800000.0
2009-01-20 02:25:00,90.47,90.47,90.455,90.465,58800000.0
2009-01-20 02:26:00,90.46,90.46,90.42,90.42,316600000.0
2009-01-20 02:27:00,90.425,90.425,90.385,90.405,519400003.0
2009-01-20 02:28:00,90.42,90.445,90.38,90.445,467700001.0
2009-01-20 02:29:00,90.435,90.45,90.43,90.45,204600000.0
2009-01-20 02:30:00,90.445,90.465,90.44,90.46,135600000.0
2009-01-20 02:31:00,90.46,90.475,90.45,90.475,292000000.0
2009-01-20 02:32:00,90.47,90.48,90.44,90.44,301100000.0
2009-01-20 02:33:00,90.44,90.465,90.42,90.435,365600000.0
2009-01-20 02:34:00,90.435,90.465,90.435,90.455,195700000.0
2009-01-20 02:35:00,90.445,90.47,90.445,90.47,176799999.0
2009-01-20 02:36:00,90.47,90.495,90.47,90.48,111100000.0
2009-01-20 02:37:00,90.48,90.485,90.46,90.465,376100000.0
2009-01-20 02:38:00,90.475,90.475,90.42,90.42,746700005.0
2009-01-20 02:39:00,90.425,90.445,90.39,90.4,644999998.0
2009-01-20 02:40:00,90.4,90.435,90.4,90.425,558599999.0
2009-01-20 02:41:00,90.425,90.425,90.36,90.37,734399997.0
2009-01-20 02:42:00,90.37,90.385,90.335,90.345,587600001.0
2009-01-20 02:43:00,90.345,90.385,90.33,90.37,527300000.0
2009-01-20 02:44:00,90.37,90.38,90.255,90.305,598110001.0
2009-01-20 02:45:00,90.305,90.385,90.29,90.38,857699999.0
2009-01-20 02:46:00,90.38,90.385,90.325,90.335,795600004.0
2009-01-20 02:47:00,90.335,90.365,90.33,90.35,318800001.0
2009-01-20 02:48:00,90.35,90.415,90.34,90.415,597800002.0
2009-01-20 02:49:00,90.41,90.415,90.395,90.415,512999999.0
2009-01-20 02:50:00,90.41,90.425,90.41,90.41,204000002.0
2009-01-20 02:51:00,90.41,90.41,90.39,90.4,714600001.0
2009-01-20 02:52:00,90.4,90.43,90.4,90.425,88600000.0
2009-01-20 02:53:00,90.425,90.44,90.405,90.415,536399999.0
2009-01-20 02:54:00,90.415,90.435,90.345,90.415,914100000.0
2009-01-20 02:55:00,90.415,90.415,90.355,90.39,679700003.0
2009-01-20 02:56:00,90.39,90.435,90.385,90.395,407200000.0
2009-01-20 02:57:00,90.395,90.43,90.39,90.42,478999999.0
2009-01-20 02:58:00,90.42,90.44,90.405,90.42,501600002.0
2009-01-20 02:59:00,90.425,90.445,90.395,90.41,320600000.0
2009-01-20 03:00:00,90.405,90.43,90.405,90.43,158200000.0
2009-01-20 03:01:00,90.43,90.445,90.425,90.435,124800000.0
2009-01-20 03:02:00,90.43,90.45,90.425,90.43,233999998.0
2009-01-20 03:03:00,90.425,90.435,90.425,90.425,102900000.0
2009-01-20 03:04:00,90.425,90.435,90.425,90.425,169700000.0
2009-01-20 03:05:00,90.43,90.43,90.41,90.41,158400000.0
2009-01-20 03:06:00,90.415,90.415,90.4,90.415,140800000.0
2009-01-20 03:07:00,90.415,90.425,90.41,90.415,223399999.0
2009-01-20 03:08:00,90.415,90.42,90.41,90.41,101600000.0
2009-01-20 03:09:00,90.41,90.425,90.41,90.425,151400000.0
2009-01-20 03:10:00,90.425,90.44,90.415,90.415,391000000.0
2009-01-20 03:11:00,90.415,90.435,90.405,90.435,131400001.0
2009-01-20 03:12:00,90.435,90.455,90.43,90.44,291200001.0
2009-01-20 03:13:00,90.44,90.46,90.44,90.44,144200000.0
2009-01-20 03:14:00,90.44,90.44,90.415,90.425,224999999.0
2009-01-20 03:15:00,90.425,90.445,90.415,90.415,289400000.0
2009-01-20 03:16:00,90.415,90.425,90.39,90.39,234000000.0
2009-01-20 03:17:00,90.39,90.41,90.375,90.375,191800001.0
2009-01-20 03:18:00,90.375,90.38,90.35,90.365,542599991.0
2009-01-20 03:19:00,90.37,90.38,90.365,90.37,201400000.0
2009-01-20 03:20:00,90.37,90.38,90.35,90.37,407999999.0
2009-01-20 03:21:00,90.37,90.38,90.355,90.37,308299998.0
2009-01-20 03:22:00,90.37,90.375,90.325,90.36,909399994.0
2009-01-20 03:23:00,90.355,90.365,90.335,90.35,721800005.0
2009-01-20 03:24:00,90.35,90.405,90.35,90.405,373800001.0
2009-01-20 03:25:00,90.395,90.395,90.38,90.385,397200000.0
2009-01-20 03:26:00,90.385,90.4,90.375,90.385,267399999.0
2009-01-20 03:27:00,90.385,90.405,90.385,90.39,210399998.0
2009-01-20 03:28:00,90.39,90.415,90.39,90.415,166600000.0
2009-01-20 03:29:00,90.41,90.415,90.395,90.4,112800000.0
2009-01-20 03:30:00,90.395,90.395,90.385,90.39,199600001.0
2009-01-20 03:31:00,90.39,90.395,90.325,90.33,844600004.0
2009-01-20 03:32:00,90.33,90.365,90.325,90.355,298400000.0
2009-01-20 03:33:00,90.355,90.355,90.335,90.35,253600000.0
2009-01-20 03:34:00,90.35,90.375,90.35,90.375,229200000.0
2009-01-20 03:35:00,90.37,90.4,90.37,90.39,297800000.0
2009-01-20 03:36:00,90.385,90.385,90.38,90.38,16000000.0
2009-01-20 03:37:00,90.38,90.38,90.36,90.37,204400000.0
2009-01-20 03:38:00,90.37,90.385,90.37,90.38,41000000.0
2009-01-20 03:39:00,90.38,90.395,90.37,90.385,165200000.0
2009-01-20 03:40:00,90.39,90.4,90.39,90.39,280200000.0
2009-01-20 03:41:00,90.39,90.41,90.39,90.39,118800000.0
2009-01-20 03:42:00,90.385,90.41,90.38,90.4,90600000.0
2009-01-20 03:43:00,90.4,90.43,90.4,90.43,214600000.0
2009-01-20 03:44:00,90.43,90.43,90.415,90.415,166800002.0
2009-01-20 03:45:00,90.415,90.425,90.4,90.4,308600004.0
2009-01-20 03:46:00,90.405,90.415,90.395,90.4,235400000.0
2009-01-20 03:47:00,90.4,90.4,90.38,90.385,156999999.0
2009-01-20 03:48:00,90.385,90.4,90.38,90.38,72200000.0
2009-01-20 03:49:00,90.385,90.4,90.375,90.38,309799998.0
2009-01-20 03:50:00,90.38,90.38,90.37,90.37,163400003.0
2009-01-20 03:51:00,90.37,90.37,90.34,90.35,208799999.0
2009-01-20 03:52:00,90.35,90.375,90.35,90.375,202600000.0
2009-01-20 03:53:00,90.375,90.39,90.375,90.385,94800000.0
2009-01-20 03:54:00,90.385,90.39,90.385,90.385,26000000.0
2009-01-20 03:55:00,90.385,90.385,90.38,90.385,38800000.0
2009-01-20 03:56:00,90.385,90.395,90.385,90.395,95000000.0
2009-01-20 03:57:00,90.39,90.395,90.39,90.39,35000000.0
2009-01-20 03:58:00,90.385,90.395,90.385,90.39,62200000.0
2009-01-20 03:59:00,90.385,90.395,90.38,90.39,130600000.0
2009-01-20 04:00:00,90.39,90.4,90.385,90.385,54000001.0
2009-01-20 04:01:00,90.385,90.385,90.355,90.36,249600000.0
2009-01-20 04:02:00,90.365,90.37,90.365,90.365,45600000.0
2009-01-20 04:03:00,90.365,90.38,90.365,90.38,117000000.0
2009-01-20 04:04:00,90.375,90.38,90.375,90.38,19600000.0
2009-01-20 04:05:00,90.38,90.425,90.38,90.395,343599998.0
2009-01-20 04:06:00,90.41,90.41,90.395,90.395,253800006.0
2009-01-20 04:07:00,90.39,90.395,90.39,90.39,99600000.0
2009-01-20 04:08:00,90.39,90.4,90.375,90.375,256200001.0
2009-01-20 04:09:00,90.38,90.395,90.375,90.39,164400000.0
2009-01-20 04:10:00,90.39,90.395,90.385,90.39,212200000.0
2009-01-20 04:11:00,90.4,90.41,90.375,90.375,471400001.0
2009-01-20 04:12:00,90.375,90.385,90.375,90.385,42800000.0
2009-01-20 04:13:00,90.385,90.395,90.385,90.395,203199999.0
2009-01-20 04:14:00,90.395,90.395,90.36,90.365,212600001.0
2009-01-20 04:15:00,90.365,90.39,90.365,90.39,247400000.0
2009-01-20 04:16:00,90.39,90.395,90.375,90.395,236200000.0
2009-01-20 04:17:00,90.395,90.405,90.385,90.395,308200004.0
2009-01-20 04:18:00,90.4,90.41,90.4,90.405,90200000.0
2009-01-20 04:19:00,90.405,90.415,90.375,90.375,511900001.0
2009-01-20 04:20:00,90.375,90.385,90.37,90.385,288200000.0
2009-01-20 04:21:00,90.375,90.395,90.375,90.385,231400000.0
2009-01-20 04:22:00,90.385,90.395,90.385,90.39,199800000.0
2009-01-20 04:23:00,90.39,90.39,90.375,90.375,132600001.0
2009-01-20 04:24:00,90.375,90.39,90.375,90.38,102800001.0
2009-01-20 04:25:00,90.385,90.385,90.375,90.375,143399999.0
2009-01-20 04:26:00,90.375,90.375,90.375,90.375,127000000.0
2009-01-20 04:27:00,90.375,90.395,90.37,90.375,218200000.0
2009-01-20 04:28:00,90.38,90.38,90.365,90.365,198800000.0
2009-01-20 04:29:00,90.365,90.38,90.36,90.38,333400000.0
2009-01-20 04:30:00,90.375,90.395,90.375,90.385,219000001.0
2009-01-20 04:31:00,90.39,90.405,90.38,90.38,290000000.0
2009-01-20 04:32:00,90.375,90.375,90.355,90.37,384800003.0
2009-01-20 04:33:00,90.365,90.39,90.365,90.375,256600000.0
2009-01-20 04:34:00,90.375,90.38,90.37,90.37,177800000.0
2009-01-20 04:35:00,90.37,90.37,90.37,90.37,7800000.0
2009-01-20 04:36:00,90.365,90.37,90.365,90.37,206000003.0
2009-01-20 04:37:00,90.37,90.37,90.36,90.36,143800000.0
2009-01-20 04:38:00,90.36,90.37,90.36,90.37,65400000.0
2009-01-20 04:39:00,90.37,90.37,90.345,90.345,267800000.0
2009-01-20 04:40:00,90.345,90.36,90.33,90.35,349299999.0
2009-01-20 04:41:00,90.345,90.355,90.325,90.345,382399998.0
2009-01-20 04:42:00,90.35,90.36,90.345,90.355,90000000.0
2009-01-20 04:43:00,90.355,90.36,90.35,90.355,55400000.0
2009-01-20 04:44:00,90.355,90.365,90.355,90.355,58000000.0
2009-01-20 04:45:00,90.355,90.36,90.355,90.36,50000000.0
2009-01-20 04:46:00,90.36,90.36,90.34,90.34,124600000.0
2009-01-20 04:47:00,90.335,90.35,90.33,90.34,96800000.0
2009-01-20 04:48:00,90.34,90.355,90.34,90.345,130600000.0
2009-01-20 04:49:00,90.355,90.355,90.34,90.34,39000000.0
2009-01-20 04:50:00,90.345,90.345,90.34,90.345,149800000.0
2009-01-20 04:51:00,90.355,90.355,90.345,90.345,152200000.0
2009-01-20 04:52:00,90.345,90.345,90.345,90.345,74600000.0
2009-01-20 04:53:00,90.355,90.355,90.33,90.34,207200000.0
2009-01-20 04:54:00,90.34,90.34,90.32,90.33,104400000.0
2009-01-20 04:55:00,90.325,90.35,90.325,90.34,157400002.0
2009-01-20 04:56:00,90.34,90.37,90.335,90.35,272000000.0
2009-01-20 04:57:00,90.36,90.365,90.345,90.35,354000000.0
2009-01-20 04:58:00,90.35,90.365,90.345,90.345,148200000.0
2009-01-20 04:59:00,90.345,90.375,90.345,90.365,48000000.0
2009-01-20 05:00:00,90.365,90.375,90.365,90.365,44800000.0
2009-01-20 05:01:00,90.37,90.37,90.365,90.365,21000000.0
2009-01-20 05:02:00,90.365,90.38,90.365,90.38,78400000.0
2009-01-20 05:03:00,90.385,90.39,90.38,90.39,192600001.0
2009-01-20 05:04:00,90.39,90.395,90.375,90.375,229400000.0
2009-01-20 05:05:00,90.38,90.38,90.37,90.37,59800000.0
2009-01-20 05:06:00,90.37,90.375,90.345,90.36,202200001.0
2009-01-20 05:07:00,90.36,90.36,90.345,90.345,120400000.0
2009-01-20 05:08:00,90.35,90.365,90.325,90.325,239600000.0
2009-01-20 05:09:00,90.325,90.345,90.325,90.325,91800000.0
2009-01-20 05:10:00,90.325,90.325,90.29,90.3,285800001.0
2009-01-20 05:11:00,90.3,90.315,90.28,90.29,294799999.0
2009-01-20 05:12:00,90.285,90.295,90.275,90.295,282200000.0
2009-01-20 05:13:00,90.295,90.31,90.29,90.305,241799999.0
2009-01-20 05:14:00,90.305,90.32,90.305,90.315,300200001.0
2009-01-20 05:15:00,90.315,90.325,90.305,90.325,451000001.0
2009-01-20 05:16:00,90.325,90.33,90.315,90.33,426999996.0
2009-01-20 05:17:00,90.33,90.335,90.3,90.3,217500001.0
2009-01-20 05:18:00,90.29,90.3,90.29,90.295,118000000.0
2009-01-20 05:19:00,90.285,90.29,90.26,90.27,428200001.0
2009-01-20 05:20:00,90.27,90.27,90.26,90.27,404600002.0
2009-01-20 05:21:00,90.27,90.28,90.225,90.25,405100000.0
2009-01-20 05:22:00,90.245,90.28,90.24,90.275,189300000.0
2009-01-20 05:23:00,90.275,90.3,90.275,90.3,96400000.0
2009-01-20 05:24:00,90.305,90.325,90.285,90.315,341600002.0
2009-01-20 05:25:00,90.315,90.345,90.31,90.34,318900002.0
2009-01-20 05:26:00,90.33,90.34,90.31,90.31,214000000.0
2009-01-20 05:27:00,90.31,90.32,90.3,90.3,89400000.0
2009-01-20 05:28:00,90.3,90.32,90.295,90.31,284100001.0
2009-01-20 05:29:00,90.31,90.31,90.3,90.305,81000000.0
2009-01-20 05:30:00,90.31,90.31,90.27,90.28,275400000.0
2009-01-20 05:31:00,90.285,90.285,90.27,90.27,128200000.0
2009-01-20 05:32:00,90.27,90.285,90.27,90.285,34400000.0
2009-01-20 05:33:00,90.285,90.31,90.285,90.305,66800000.0
2009-01-20 05:34:00,90.315,90.325,90.31,90.315,107200000.0
2009-01-20 05:35:00,90.315,90.325,90.315,90.325,27400000.0
2009-01-20 05:36:00,90.325,90.335,90.325,90.33,63200000.0
2009-01-20 05:37:00,90.33,90.33,90.325,90.33,87400000.0
2009-01-20 05:38:00,90.33,90.34,90.33,90.33,206400000.0
2009-01-20 05:39:00,90.33,90.345,90.33,90.335,293400000.0
2009-01-20 05:40:00,90.335,90.355,90.325,90.325,223899998.0
2009-01-20 05:41:00,90.325,90.33,90.32,90.325,216200000.0
2009-01-20 05:42:00,90.325,90.335,90.325,90.325,44800000.0
2009-01-20 05:43:00,90.325,90.335,90.32,90.325,102800000.0
2009-01-20 05:44:00,90.325,90.33,90.325,90.33,82000001.0
2009-01-20 05:45:00,90.33,90.33,90.33,90.33,6600000.0
2009-01-20 05:46:00,90.33,90.34,90.325,90.325,41400000.0
2009-01-20 05:47:00,90.33,90.335,90.32,90.325,57800000.0
2009-01-20 05:48:00,90.33,90.335,90.32,90.325,190800001.0
2009-01-20 05:49:00,90.325,90.335,90.315,90.315,119400000.0
2009-01-20 05:50:00,90.315,90.33,90.315,90.32,391800000.0
2009-01-20 05:51:00,90.32,90.33,90.32,90.32,78200000.0
2009-01-20 05:52:00,90.32,90.35,90.32,90.34,251400000.0
2009-01-20 05:53:00,90.35,90.35,90.34,90.34,17000000.0
2009-01-20 05:54:00,90.34,90.35,90.34,90.34,88800000.0
2009-01-20 05:55:00,90.35,90.355,90.33,90.34,177400000.0
2009-01-20 05:56:00,90.33,90.345,90.33,90.33,291400000.0
2009-01-20 05:57:00,90.34,90.34,90.33,90.33,171400000.0
2009-01-20 05:58:00,90.33,90.33,90.33,90.33,93000000.0
2009-01-20 05:59:00,90.33,90.34,90.33,90.33,79200000.0
2009-01-20 06:00:00,90.33,90.33,90.32,90.32,67200000.0
2009-01-20 06:01:00,90.32,90.325,90.315,90.32,172800000.0
2009-01-20 06:02:00,90.325,90.33,90.315,90.33,235400000.0
2009-01-20 06:03:00,90.33,90.34,90.33,90.33,37000000.0
2009-01-20 06:04:00,90.33,90.345,90.33,90.33,312400000.0
2009-01-20 06:05:00,90.33,90.345,90.325,90.345,482400000.0
2009-01-20 06:06:00,90.345,90.35,90.325,90.325,275200000.0
2009-01-20 06:07:00,90.33,90.33,90.33,90.33,50600000.0
2009-01-20 06:08:00,90.33,90.34,90.325,90.33,208000001.0
2009-01-20 06:09:00,90.33,90.345,90.325,90.33,188000000.0
2009-01-20 06:10:00,90.325,90.33,90.31,90.315,174800000.0
2009-01-20 06:11:00,90.31,90.335,90.31,90.335,95000000.0
2009-01-20 06:12:00,90.335,90.345,90.33,90.345,185800000.0
2009-01-20 06:13:00,90.345,90.345,90.335,90.345,57800000.0
2009-01-20 06:14:00,90.345,90.35,90.345,90.345,78000000.0
2009-01-20 06:15:00,90.345,90.36,90.345,90.36,56000000.0
2009-01-20 06:16:00,90.355,90.365,90.35,90.35,76400000.0
2009-01-20 06:17:00,90.35,90.36,90.35,90.35,76400000.0
2009-01-20 06:18:00,90.35,90.36,90.35,90.35,37800000.0
2009-01-20 06:19:00,90.35,90.35,90.305,90.305,346200001.0
2009-01-20 06:20:00,90.305,90.305,90.285,90.29,479600001.0
2009-01-20 06:21:00,90.29,90.31,90.285,90.31,154400000.0
2009-01-20 06:22:00,90.305,90.31,90.295,90.305,152599999.0
2009-01-20 06:23:00,90.3,90.305,90.27,90.285,204200000.0
2009-01-20 06:24:00,90.285,90.29,90.28,90.29,220600000.0
2009-01-20 06:25:00,90.29,90.295,90.285,90.29,227399999.0
2009-01-20 06:26:00,90.29,90.29,90.2,90.225,561200000.0
2009-01-20 06:27:00,90.225,90.25,90.225,90.225,172000000.0
2009-01-20 06:28:00,90.23,90.24,90.16,90.19,713799998.0
2009-01-20 06:29:00,90.19,90.2,90.17,90.18,396200001.0
2009-01-20 06:30:00,90.18,90.19,90.175,90.185,168800000.0
2009-01-20 06:31:00,90.185,90.26,90.185,90.255,310000000.0
2009-01-20 06:32:00,90.255,90.265,90.255,90.265,170000000.0
2009-01-20 06:33:00,90.265,90.27,90.265,90.27,131400000.0
2009-01-20 06:34:00,90.27,90.28,90.265,90.27,159400000.0
2009-01-20 06:35:00,90.275,90.28,90.25,90.265,246000004.0
2009-01-20 06:36:00,90.26,90.265,90.24,90.24,200800000.0
2009-01-20 06:37:00,90.245,90.25,90.225,90.235,188000000.0
2009-01-20 06:38:00,90.235,90.25,90.22,90.225,135400000.0
2009-01-20 06:39:00,90.225,90.225,90.21,90.215,107800000.0
2009-01-20 06:40:00,90.215,90.23,90.21,90.22,59400000.0
2009-01-20 06:41:00,90.225,90.225,90.215,90.225,87000000.0
2009-01-20 06:42:00,90.23,90.23,90.22,90.225,58400000.0
2009-01-20 06:43:00,90.22,90.22,90.19,90.19,125000000.0
2009-01-20 06:44:00,90.19,90.19,90.165,90.165,52000000.0
2009-01-20 06:45:00,90.155,90.155,90.125,90.135,348400001.0
2009-01-20 06:46:00,90.135,90.135,90.08,90.12,527099996.0
2009-01-20 06:47:00,90.11,90.11,90.095,90.11,139000000.0
2009-01-20 06:48:00,90.105,90.13,90.1,90.125,315000000.0
2009-01-20 06:49:00,90.125,90.175,90.125,90.165,158000000.0
2009-01-20 06:50:00,90.17,90.18,90.155,90.17,98000000.0
2009-01-20 06:51:00,90.16,90.165,90.135,90.14,291700000.0
2009-01-20 06:52:00,90.125,90.16,90.115,90.14,281200000.0
2009-01-20 06:53:00,90.15,90.15,90.115,90.125,325300002.0
2009-01-20 06:54:00,90.125,90.14,90.12,90.135,190600001.0
2009-01-20 06:55:00,90.135,90.135,90.095,90.1,321199998.0
2009-01-20 06:56:00,90.1,90.13,90.1,90.105,408200000.0
2009-01-20 06:57:00,90.115,90.12,90.1,90.105,188800001.0
2009-01-20 06:58:00,90.105,90.12,90.105,90.12,140200000.0
2009-01-20 06:59:00,90.115,90.12,90.105,90.11,239799996.0
2009-01-20 07:00:00,90.11,90.13,90.095,90.125,152400000.0
2009-01-20 07:01:00,90.125,90.155,90.125,90.155,126800000.0
2009-01-20 07:02:00,90.155,90.16,90.15,90.16,65600000.0
2009-01-20 07:03:00,90.155,90.2,90.145,90.19,210599998.0
2009-01-20 07:04:00,90.18,90.19,90.13,90.145,479999997.0
2009-01-20 07:05:00,90.145,90.165,90.13,90.135,393799996.0
2009-01-20 07:06:00,90.135,90.145,90.11,90.13,354000000.0
2009-01-20 07:07:00,90.125,90.14,90.11,90.11,257400000.0
2009-01-20 07:08:00,90.11,90.125,90.11,90.12,202600000.0
2009-01-20 07:09:00,90.12,90.14,90.12,90.135,209600000.0
2009-01-20 07:10:00,90.145,90.18,90.14,90.17,479600000.0
2009-01-20 07:11:00,90.175,90.2,90.175,90.19,240800000.0
2009-01-20 07:12:00,90.19,90.195,90.18,90.18,60800000.0
2009-01-20 07:13:00,90.35,90.35,90.33,90.34,392399996.0
2009-01-20 07:14:00,90.185,90.2,90.165,90.185,392399996.0
2009-01-20 07:15:00,90.175,90.19,90.175,90.18,270199998.0
2009-01-20 07:16:00,90.18,90.185,90.125,90.145,341399997.0
2009-01-20 07:17:00,90.145,90.155,90.14,90.155,123200000.0
2009-01-20 07:18:00,90.155,90.155,90.145,90.145,109399998.0
2009-01-20 07:19:00,90.145,90.155,90.14,90.155,192799998.0
2009-01-20 07:20:00,90.16,90.17,90.155,90.16,348200001.0
2009-01-20 07:21:00,90.16,90.215,90.16,90.195,559199998.0
2009-01-20 07:22:00,90.195,90.21,90.185,90.2,247999997.0
2009-01-20 07:23:00,90.195,90.205,90.195,90.195,25600000.0
2009-01-20 07:24:00,90.195,90.215,90.195,90.21,274000002.0
2009-01-20 07:25:00,90.205,90.205,90.185,90.185,284100000.0
2009-01-20 07:26:00,90.185,90.19,90.17,90.17,170399999.0
2009-01-20 07:27:00,90.175,90.175,90.14,90.145,366199999.0
2009-01-20 07:28:00,90.15,90.16,90.14,90.15,195599999.0
2009-01-20 07:29:00,90.15,90.15,90.14,90.145,124800000.0
2009-01-20 07:30:00,90.15,90.165,90.145,90.155,317400001.0
2009-01-20 07:31:00,90.155,90.165,90.14,90.14,295199998.0
2009-01-20 07:32:00,90.145,90.155,90.145,90.155,402400000.0
2009-01-20 07:33:00,90.155,90.155,90.135,90.155,170199999.0
2009-01-20 07:34:00,90.35,90.35,90.34,90.35,44400000.0
2009-01-20 07:36:00,90.155,90.155,90.155,90.155,44400000.0
2009-01-20 07:37:00,90.155,90.155,90.145,90.155,161800002.0
2009-01-20 07:38:00,90.155,90.155,90.155,90.155,33000000.0
2009-01-20 07:39:00,90.155,90.16,90.15,90.16,74400000.0
2009-01-20 07:40:00,90.16,90.185,90.16,90.17,313200002.0
2009-01-20 07:41:00,90.17,90.18,90.17,90.18,22000000.0
2009-01-20 07:42:00,90.175,90.205,90.175,90.195,35600000.0
2009-01-20 07:43:00,90.195,90.23,90.195,90.23,295200001.0
2009-01-20 07:44:00,90.23,90.26,90.225,90.245,444600000.0
2009-01-20 07:45:00,90.24,90.24,90.22,90.24,388400004.0
2009-01-20 07:46:00,90.245,90.255,90.23,90.245,160500000.0
2009-01-20 07:47:00,90.255,90.26,90.235,90.235,161400000.0
2009-01-20 07:48:00,90.235,90.255,90.235,90.245,279399998.0
2009-01-20 07:49:00,90.245,90.265,90.24,90.255,160999999.0
2009-01-20 07:50:00,90.255,90.27,90.25,90.255,205000000.0
2009-01-20 07:51:00,90.26,90.26,90.215,90.23,394000000.0
2009-01-20 07:52:00,90.23,90.23,90.205,90.225,300600000.0
2009-01-20 07:53:00,90.225,90.25,90.22,90.25,367000001.0
2009-01-20 07:54:00,90.25,90.27,90.23,90.265,527399994.0
2009-01-20 07:55:00,90.265,90.27,90.235,90.24,326800000.0
2009-01-20 07:56:00,90.24,90.285,90.24,90.27,329000000.0
2009-01-20 07:57:00,90.265,90.27,90.26,90.26,127600000.0
2009-01-20 07:58:00,90.27,90.275,90.25,90.25,91200000.0
2009-01-20 07:59:00,90.25,90.27,90.235,90.27,169400000.0
2009-01-20 08:00:00,90.27,90.285,90.265,90.27,169400000.0
2009-01-20 08:01:00,90.27,90.27,90.26,90.26,221700000.0
2009-01-20 08:02:00,90.265,90.275,90.255,90.27,123600000.0
2009-01-20 08:03:00,90.27,90.29,90.27,90.28,71600000.0
2009-01-20 08:04:00,90.28,90.28,90.27,90.27,59200000.0
2009-01-20 08:05:00,90.27,90.27,90.25,90.27,139800000.0
2009-01-20 08:06:00,90.27,90.27,90.25,90.26,150600000.0
2009-01-20 08:07:00,90.265,90.285,90.26,90.285,80200000.0
2009-01-20 08:08:00,90.275,90.3,90.275,90.3,133000000.0
2009-01-20 08:09:00,90.305,90.335,90.28,90.32,240200001.0
2009-01-20 08:10:00,90.325,90.35,90.32,90.35,171200000.0
2009-01-20 08:11:00,90.355,90.375,90.345,90.36,392800002.0
2009-01-20 08:12:00,90.36,90.36,90.32,90.34,434600003.0
2009-01-20 08:13:00,90.34,90.355,90.335,90.345,380999999.0
2009-01-20 08:14:00,90.34,90.35,90.315,90.315,409600001.0
2009-01-20 08:15:00,90.32,90.35,90.315,90.34,319600001.0
2009-01-20 08:16:00,90.34,90.35,90.325,90.34,169400001.0
2009-01-20 08:17:00,90.34,90.36,90.325,90.345,463199999.0
2009-01-20 08:18:00,90.34,90.35,90.335,90.345,254799999.0
2009-01-20 08:19:00,90.345,90.36,90.335,90.345,268000001.0
2009-01-20 08:20:00,90.345,90.365,90.325,90.355,213399998.0
2009-01-20 08:21:00,90.355,90.36,90.35,90.35,128599999.0
2009-01-20 08:22:00,90.35,90.355,90.335,90.35,192800000.0
2009-01-20 08:23:00,90.35,90.35,90.345,90.345,88200000.0
2009-01-20 08:24:00,90.345,90.35,90.33,90.345,124700001.0
2009-01-20 08:25:00,90.335,90.365,90.335,90.365,310200002.0
2009-01-20 08:26:00,90.36,90.395,90.36,90.395,279200000.0
2009-01-20 08:27:00,90.38,90.4,90.375,90.395,454499999.0
2009-01-20 08:28:00,90.395,90.405,90.38,90.38,188800000.0
2009-01-20 08:29:00,90.38,90.39,90.37,90.385,170400001.0
2009-01-20 08:30:00,90.38,90.38,90.36,90.375,269600001.0
2009-01-20 08:31:00,90.375,90.38,90.35,90.35,91599999.0
2009-01-20 08:32:00,90.35,90.375,90.35,90.36,198000001.0
2009-01-20 08:33:00,90.36,90.36,90.32,90.34,450600002.0
2009-01-20 08:34:00,90.34,90.37,90.34,90.35,154200000.0
2009-01-20 08:35:00,90.355,90.36,90.35,90.35,85400000.0
2009-01-20 08:36:00,90.35,90.35,90.34,90.34,119000000.0
2009-01-20 08:37:00,90.345,90.345,90.34,90.34,166400000.0
2009-01-20 08:38:00,90.34,90.35,90.34,90.345,150600000.0
2009-01-20 08:39:00,90.345,90.345,90.34,90.34,55800000.0
2009-01-20 08:40:00,90.34,90.34,90.34,90.34,12000000.0
2009-01-20 08:41:00,90.34,90.345,90.34,90.345,145400000.0
2009-01-20 08:42:00,90.345,90.345,90.34,90.345,46600000.0
2009-01-20 08:43:00,90.345,90.345,90.34,90.34,124800000.0
2009-01-20 08:44:00,90.345,90.37,90.345,90.355,374799999.0
2009-01-20 08:45:00,90.355,90.38,90.355,90.38,473199999.0
2009-01-20 08:46:00,90.38,90.465,90.37,90.455,765600000.0
2009-01-20 08:47:00,90.45,90.45,90.375,90.385,879799999.0
2009-01-20 08:48:00,90.385,90.4,90.385,90.4,562600002.0
2009-01-20 08:49:00,90.4,90.4,90.385,90.385,101800000.0
2009-01-20 08:50:00,90.385,90.405,90.385,90.395,278000001.0
2009-01-20 08:51:00,90.395,90.4,90.375,90.38,348000000.0
2009-01-20 08:52:00,90.38,90.4,90.38,90.4,217600000.0
2009-01-20 08:53:00,90.4,90.44,90.4,90.405,271200000.0
2009-01-20 08:54:00,90.405,90.465,90.4,90.445,380200000.0
2009-01-20 08:55:00,90.445,90.465,90.405,90.41,351800000.0
2009-01-20 08:56:00,90.405,90.42,90.39,90.42,155100000.0
2009-01-20 08:57:00,90.42,90.435,90.42,90.43,214800000.0
2009-01-20 08:58:00,90.435,90.445,90.42,90.42,166000000.0
2009-01-20 08:59:00,90.42,90.435,90.4,90.435,312199998.0
2009-01-20 09:00:00,90.44,90.44,90.395,90.41,410700001.0
2009-01-20 09:01:00,90.405,90.405,90.395,90.395,194600001.0
2009-01-20 09:02:00,90.395,90.415,90.395,90.41,398400000.0
2009-01-20 09:03:00,90.405,90.415,90.37,90.37,491599999.0
2009-01-20 09:04:00,90.37,90.38,90.36,90.37,368900000.0
2009-01-20 09:05:00,90.37,90.39,90.37,90.385,593000002.0
2009-01-20 09:06:00,90.39,90.39,90.385,90.39,376600000.0
2009-01-20 09:07:00,90.39,90.4,90.365,90.365,365200000.0
2009-01-20 09:08:00,90.365,90.365,90.335,90.34,341199999.0
2009-01-20 09:09:00,90.34,90.34,90.305,90.305,861399996.0
2009-01-20 09:10:00,90.315,90.35,90.305,90.34,1019999993.0
2009-01-20 09:11:00,90.335,90.35,90.25,90.25,852399991.0
2009-01-20 09:12:00,90.255,90.28,90.245,90.28,730300003.0
2009-01-20 09:13:00,90.285,90.325,90.28,90.315,412400001.0
2009-01-20 09:14:00,90.315,90.33,90.29,90.325,530599998.0
2009-01-20 09:15:00,90.325,90.37,90.315,90.355,554800000.0
2009-01-20 09:16:00,90.355,90.355,90.325,90.33,567000000.0
2009-01-20 09:17:00,90.33,90.38,90.33,90.375,605400000.0
2009-01-20 09:18:00,90.375,90.38,90.33,90.34,869700000.0
2009-01-20 09:19:00,90.335,90.385,90.325,90.385,585599999.0
2009-01-20 09:20:00,90.385,90.385,90.37,90.38,720400000.0
2009-01-20 09:21:00,90.38,90.44,90.38,90.4,603800001.0
2009-01-20 09:22:00,90.4,90.41,90.38,90.385,687800002.0
2009-01-20 09:23:00,90.38,90.38,90.34,90.35,449400001.0
2009-01-20 09:24:00,90.34,90.36,90.335,90.35,575679999.0
2009-01-20 09:25:00,90.35,90.355,90.31,90.34,691300010.0
2009-01-20 09:26:00,90.33,90.43,90.33,90.42,670700005.0
2009-01-20 09:27:00,90.42,90.435,90.385,90.395,698400008.0
2009-01-20 09:28:00,90.385,90.51,90.385,90.465,459899999.0
2009-01-20 09:29:00,90.465,90.49,90.43,90.43,880340005.0
2009-01-20 09:30:00,90.43,90.47,90.43,90.465,562000003.0
2009-01-20 09:31:00,90.465,90.49,90.435,90.44,1174300011.0
2009-01-20 09:32:00,90.44,90.45,90.405,90.41,719300001.0
2009-01-20 09:33:00,90.41,90.46,90.405,90.455,1012400005.0
2009-01-20 09:34:00,90.45,90.46,90.44,90.455,866000005.0
2009-01-20 09:35:00,90.455,90.48,90.44,90.455,802000003.0
2009-01-20 09:36:00,90.465,90.505,90.465,90.465,394600000.0
2009-01-20 09:37:00,90.465,90.47,90.445,90.445,622600004.0
2009-01-20 09:38:00,90.445,90.445,90.405,90.41,396200003.0
2009-01-20 09:39:00,90.41,90.42,90.37,90.39,494300002.0
2009-01-20 09:40:00,90.39,90.485,90.39,90.46,917500012.0
2009-01-20 09:41:00,90.46,90.46,90.42,90.42,701600010.0
2009-01-20 09:42:00,90.42,90.425,90.38,90.385,849600010.0
2009-01-20 09:43:00,90.385,90.415,90.38,90.41,286800003.0
2009-01-20 09:44:00,90.41,90.435,90.405,90.425,380600002.0
2009-01-20 09:45:00,90.435,90.445,90.4,90.42,732400007.0
2009-01-20 09:46:00,90.42,90.45,90.41,90.425,856000011.0
2009-01-20 09:47:00,90.425,90.45,90.42,90.425,1259600017.0
2009-01-20 09:48:00,90.425,90.44,90.42,90.425,398000001.0
2009-01-20 09:49:00,90.425,90.47,90.425,90.46,541200002.0
2009-01-20 09:50:00,90.455,90.505,90.455,90.46,638900001.0
2009-01-20 09:51:00,90.45,90.46,90.41,90.43,820000010.0
2009-01-20 09:52:00,90.425,90.445,90.41,90.42,987200004.0
2009-01-20 09:53:00,90.42,90.42,90.38,90.38,768600004.0
2009-01-20 09:54:00,90.38,90.39,90.35,90.375,624599995.0
2009-01-20 09:55:00,90.375,90.42,90.365,90.395,956800005.0
2009-01-20 09:56:00,90.39,90.425,90.37,90.385,933900008.0
2009-01-20 09:57:00,90.39,90.395,90.35,90.38,566800007.0
2009-01-20 09:58:00,90.38,90.41,90.375,90.4,432000000.0
2009-01-20 09:59:00,90.4,90.425,90.39,90.42,808000013.0
2009-01-20 10:00:00,90.42,90.47,90.415,90.47,723400006.0
2009-01-20 10:01:00,90.47,90.525,90.46,90.505,874200012.0
2009-01-20 10:02:00,90.505,90.54,90.505,90.535,377400000.0
2009-01-20 10:03:00,90.53,90.575,90.53,90.56,519799999.0
2009-01-20 10:04:00,90.565,90.58,90.545,90.56,749599998.0
2009-01-20 10:05:00,90.56,90.59,90.54,90.575,774599998.0
2009-01-20 10:06:00,90.585,90.63,90.575,90.63,1302799998.0
2009-01-20 10:07:00,90.63,90.68,90.595,90.615,936800001.0
2009-01-20 10:08:00,90.615,90.665,90.615,90.655,1129400001.0
2009-01-20 10:09:00,90.64,90.7,90.575,90.66,829700000.0
2009-01-20 10:10:00,90.665,90.685,90.63,90.645,587000004.0
2009-01-20 10:11:00,90.65,90.695,90.65,90.68,988599999.0
2009-01-20 10:12:00,90.685,90.7,90.675,90.68,870200007.0
2009-01-20 10:13:00,90.68,90.7,90.67,90.69,1010799996.0
2009-01-20 10:14:00,90.69,90.695,90.67,90.675,832600001.0
2009-01-20 10:15:00,90.67,90.69,90.595,90.69,1028010004.0
2009-01-20 10:16:00,90.69,90.7,90.66,90.665,613600001.0
2009-01-20 10:17:00,90.655,90.67,90.61,90.625,773400000.0
2009-01-20 10:18:00,90.625,90.635,90.575,90.6,937799999.0
2009-01-20 10:19:00,90.605,90.645,90.595,90.595,605800002.0
2009-01-20 10:20:00,90.595,90.62,90.58,90.615,386500000.0
2009-01-20 10:21:00,90.615,90.615,90.57,90.57,407500001.0
2009-01-20 10:22:00,90.57,90.585,90.55,90.585,443900000.0
2009-01-20 10:23:00,90.585,90.6,90.575,90.585,397100001.0
2009-01-20 10:24:00,90.59,90.635,90.59,90.635,483100000.0
2009-01-20 10:25:00,90.635,90.635,90.62,90.625,280599999.0
2009-01-20 10:26:00,90.625,90.67,90.61,90.61,765599997.0
2009-01-20 10:27:00,90.62,90.63,90.605,90.615,240700000.0
2009-01-20 10:28:00,90.615,90.64,90.61,90.61,530600002.0
2009-01-20 10:29:00,90.61,90.62,90.585,90.59,523999999.0
2009-01-20 10:30:00,90.585,90.595,90.58,90.59,230700000.0
2009-01-20 10:31:00,90.59,90.61,90.56,90.6,568500001.0
2009-01-20 10:32:00,90.6,90.61,90.58,90.585,176600000.0
2009-01-20 10:33:00,90.585,90.6,90.57,90.6,425800000.0
2009-01-20 10:34:00,90.6,90.6,90.56,90.585,371800002.0
2009-01-20 10:35:00,90.585,90.595,90.56,90.585,417800003.0
2009-01-20 10:36:00,90.585,90.595,90.58,90.595,132400000.0
2009-01-20 10:37:00,90.595,90.6,90.58,90.595,478800000.0
2009-01-20 10:38:00,90.595,90.605,90.575,90.575,463000003.0
2009-01-20 10:39:00,90.585,90.605,90.565,90.595,291400006.0
2009-01-20 10:40:00,90.605,90.655,90.6,90.645,380800000.0
2009-01-20 10:41:00,90.645,90.67,90.615,90.62,796099996.0
2009-01-20 10:42:00,90.625,90.625,90.595,90.605,522800001.0
2009-01-20 10:43:00,90.615,90.63,90.59,90.605,365199998.0
2009-01-20 10:44:00,90.605,90.675,90.605,90.675,584300001.0
2009-01-20 10:45:00,90.675,90.7,90.635,90.7,375200000.0
2009-01-20 10:46:00,90.7,90.72,90.65,90.71,341500002.0
2009-01-20 10:47:00,90.715,90.76,90.715,90.755,491400002.0
2009-01-20 10:48:00,90.755,90.755,90.72,90.725,267800001.0
2009-01-20 10:49:00,90.73,90.77,90.73,90.75,342700000.0
2009-01-20 10:50:00,90.755,90.8,90.745,90.75,420000003.0
2009-01-20 10:51:00,90.75,90.79,90.74,90.79,738200002.0
2009-01-20 10:52:00,90.795,90.795,90.775,90.775,972899986.0
2009-01-20 10:53:00,90.77,90.81,90.77,90.805,622700002.0
2009-01-20 10:54:00,90.795,90.815,90.785,90.795,542000002.0
2009-01-20 10:55:00,90.795,90.81,90.79,90.795,694400000.0
2009-01-20 10:56:00,90.795,90.795,90.76,90.78,454000000.0
2009-01-20 10:57:00,90.78,90.79,90.775,90.79,439200000.0
2009-01-20 10:58:00,90.79,90.79,90.77,90.775,284199998.0
2009-01-20 10:59:00,90.775,90.795,90.765,90.79,520000002.0
2009-01-20 11:00:00,90.79,90.79,90.7,90.705,710299994.0
2009-01-20 11:01:00,90.705,90.735,90.685,90.725,594100000.0
2009-01-20 11:02:00,90.73,90.765,90.725,90.75,599600000.0
2009-01-20 11:03:00,90.755,90.755,90.725,90.73,422700000.0
2009-01-20 11:04:00,90.73,90.785,90.705,90.76,453300001.0
2009-01-20 11:05:00,90.76,90.785,90.76,90.77,276100000.0
2009-01-20 11:06:00,90.775,90.775,90.745,90.77,447000002.0
2009-01-20 11:07:00,90.765,90.79,90.765,90.775,564999999.0
2009-01-20 11:08:00,90.775,90.785,90.735,90.74,700800002.0
2009-01-20 11:09:00,90.74,90.755,90.735,90.735,653600002.0
2009-01-20 11:10:00,90.735,90.75,90.735,90.75,328600000.0
2009-01-20 11:11:00,90.745,90.775,90.73,90.765,573399998.0
2009-01-20 11:12:00,90.775,90.8,90.775,90.785,144600000.0
2009-01-20 11:13:00,90.785,90.8,90.775,90.78,420300000.0
2009-01-20 11:14:00,90.775,90.79,90.77,90.785,270199999.0
2009-01-20 11:15:00,90.785,90.84,90.78,90.84,478299999.0
2009-01-20 11:16:00,90.84,90.845,90.82,90.825,370599999.0
2009-01-20 11:17:00,90.83,90.885,90.815,90.885,459000001.0
2009-01-20 11:18:00,90.885,90.91,90.875,90.905,557000002.0
2009-01-20 11:19:00,90.905,90.92,90.88,90.92,406799997.0
2009-01-20 11:20:00,90.925,90.925,90.895,90.925,463400000.0
2009-01-20 11:21:00,90.925,90.97,90.925,90.95,489400001.0
2009-01-20 11:22:00,90.955,90.96,90.9,90.91,576400003.0
2009-01-20 11:23:00,90.91,90.91,90.875,90.89,606100000.0
2009-01-20 11:24:00,90.89,90.92,90.89,90.9,429200002.0
2009-01-20 11:25:00,90.9,90.9,90.86,90.86,284400000.0
2009-01-20 11:26:00,90.85,90.88,90.85,90.875,424000000.0
2009-01-20 11:27:00,90.875,90.91,90.87,90.905,433400000.0
2009-01-20 11:28:00,90.91,90.935,90.9,90.935,375400001.0
2009-01-20 11:29:00,90.935,90.94,90.915,90.925,243200000.0
2009-01-20 11:30:00,90.925,90.94,90.915,90.93,207600000.0
2009-01-20 11:31:00,90.93,90.945,90.92,90.935,227999998.0
2009-01-20 11:32:00,90.93,90.965,90.93,90.94,368400000.0
2009-01-20 11:33:00,90.94,90.94,90.885,90.925,291800000.0
2009-01-20 11:34:00,90.925,90.945,90.895,90.895,206000001.0
2009-01-20 11:35:00,90.895,90.895,90.85,90.865,547000000.0
2009-01-20 11:36:00,90.855,90.905,90.855,90.885,815599988.0
2009-01-20 11:37:00,90.885,90.885,90.87,90.87,398400000.0
2009-01-20 11:38:00,90.87,90.895,90.87,90.885,560199999.0
2009-01-20 11:39:00,90.885,90.885,90.85,90.86,515899998.0
2009-01-20 11:40:00,90.86,90.875,90.855,90.875,361799995.0
2009-01-20 11:41:00,90.875,90.875,90.86,90.86,318800000.0
2009-01-20 11:42:00,90.86,90.875,90.85,90.86,349399999.0
2009-01-20 11:43:00,90.86,90.945,90.86,90.905,483799996.0
2009-01-20 11:44:00,90.91,90.935,90.895,90.915,337000000.0
2009-01-20 11:45:00,90.915,90.93,90.875,90.885,191200001.0
2009-01-20 11:46:00,90.885,90.9,90.885,90.885,60600000.0
2009-01-20 11:47:00,90.885,90.9,90.88,90.885,125400001.0
2009-01-20 11:48:00,90.89,90.91,90.88,90.895,253600000.0
2009-01-20 11:49:00,90.895,90.94,90.895,90.895,395899998.0
2009-01-20 11:50:00,90.905,90.905,90.87,90.885,133000000.0
2009-01-20 11:51:00,90.88,90.91,90.875,90.905,334800000.0
2009-01-20 11:52:00,90.905,90.925,90.9,90.92,178200001.0
2009-01-20 11:53:00,90.915,90.925,90.865,90.885,395399999.0
2009-01-20 11:54:00,90.89,90.89,90.86,90.865,145600002.0
2009-01-20 11:55:00,90.855,90.875,90.83,90.87,462199999.0
2009-01-20 11:56:00,90.87,90.87,90.825,90.825,406199997.0
2009-01-20 11:57:00,90.825,90.835,90.76,90.805,480600003.0
2009-01-20 11:58:00,90.805,90.84,90.775,90.785,446399999.0
2009-01-20 11:59:00,90.79,90.795,90.74,90.755,307799999.0
2009-01-20 12:00:00,90.755,90.755,90.69,90.735,502999991.0
2009-01-20 12:01:00,90.745,90.84,90.745,90.82,506799996.0
2009-01-20 12:02:00,90.825,90.85,90.785,90.785,306700002.0
2009-01-20 12:03:00,90.78,90.815,90.775,90.81,552799998.0
2009-01-20 12:04:00,90.82,90.82,90.76,90.78,790100005.0
2009-01-20 12:05:00,90.765,90.765,90.7,90.705,413999999.0
2009-01-20 12:06:00,90.71,90.72,90.69,90.7,373900003.0
2009-01-20 12:07:00,90.7,90.72,90.69,90.705,568700005.0
2009-01-20 12:08:00,90.7,90.735,90.7,90.71,498899998.0
2009-01-20 12:09:00,90.71,90.715,90.645,90.68,637400003.0
2009-01-20 12:10:00,90.68,90.68,90.62,90.64,832399996.0
2009-01-20 12:11:00,90.635,90.65,90.58,90.585,461199999.0
2009-01-20 12:12:00,90.59,90.63,90.585,90.59,385599996.0
2009-01-20 12:13:00,90.595,90.595,90.545,90.585,298500000.0
2009-01-20 12:14:00,90.585,90.61,90.565,90.605,701600004.0
2009-01-20 12:15:00,90.605,90.61,90.585,90.585,372400002.0
2009-01-20 12:16:00,90.59,90.61,90.59,90.605,364400001.0
2009-01-20 12:17:00,90.605,90.63,90.595,90.625,190799999.0
2009-01-20 12:18:00,90.625,90.64,90.595,90.605,184600000.0
2009-01-20 12:19:00,90.6,90.605,90.585,90.605,211600000.0
2009-01-20 12:20:00,90.6,90.61,90.58,90.58,196000000.0
2009-01-20 12:21:00,90.58,90.58,90.545,90.545,265200002.0
2009-01-20 12:22:00,90.545,90.55,90.52,90.53,554399998.0
2009-01-20 12:23:00,90.525,90.535,90.515,90.535,595199995.0
2009-01-20 12:24:00,90.53,90.55,90.515,90.545,256999999.0
2009-01-20 12:25:00,90.545,90.545,90.53,90.54,457400000.0
2009-01-20 12:26:00,90.53,90.565,90.53,90.55,969799998.0
2009-01-20 12:27:00,90.555,90.57,90.55,90.57,61200000.0
2009-01-20 12:28:00,90.565,90.575,90.56,90.565,66600000.0
2009-01-20 12:29:00,90.565,90.575,90.56,90.57,425199996.0
2009-01-20 12:30:00,90.57,90.585,90.565,90.585,105200001.0
2009-01-20 12:31:00,90.58,90.61,90.58,90.605,229399998.0
2009-01-20 12:32:00,90.605,90.61,90.565,90.565,644399999.0
2009-01-20 12:33:00,90.565,90.58,90.555,90.56,354999999.0
2009-01-20 12:34:00,90.56,90.61,90.56,90.585,327599998.0
2009-01-20 12:35:00,90.585,90.59,90.58,90.59,302800000.0
2009-01-20 12:36:00,90.59,90.6,90.59,90.59,272399999.0
2009-01-20 12:37:00,90.59,90.6,90.59,90.595,328599992.0
2009-01-20 12:38:00,90.595,90.6,90.59,90.6,108399999.0
2009-01-20 12:39:00,90.6,90.6,90.57,90.57,67200000.0
2009-01-20 12:40:00,90.57,90.585,90.57,90.585,119000000.0
2009-01-20 12:41:00,90.585,90.595,90.58,90.595,89200000.0
2009-01-20 12:42:00,90.595,90.595,90.585,90.59,100400000.0
2009-01-20 12:43:00,90.58,90.58,90.565,90.57,540200007.0
2009-01-20 12:44:00,90.57,90.595,90.565,90.565,459799999.0
2009-01-20 12:45:00,90.565,90.57,90.545,90.565,1089899989.0
2009-01-20 12:46:00,90.565,90.565,90.56,90.56,337999999.0
2009-01-20 12:47:00,90.56,90.565,90.56,90.565,355999999.0
2009-01-20 12:48:00,90.56,90.565,90.56,90.565,228000000.0
2009-01-20 12:49:00,90.565,90.57,90.56,90.57,110300001.0
2009-01-20 12:50:00,90.57,90.57,90.55,90.56,196200000.0
2009-01-20 12:51:00,90.56,90.56,90.515,90.52,223400000.0
2009-01-20 12:52:00,90.525,90.53,90.49,90.49,625000005.0
2009-01-20 12:53:00,90.475,90.5,90.42,90.445,470999999.0
2009-01-20 12:54:00,90.445,90.455,90.39,90.39,301600001.0
2009-01-20 12:55:00,90.38,90.395,90.35,90.355,629099999.0
2009-01-20 12:56:00,90.355,90.37,90.295,90.3,421700001.0
2009-01-20 12:57:00,90.31,90.375,90.3,90.375,892600004.0
2009-01-20 12:58:00,90.375,90.4,90.36,90.365,485400001.0
2009-01-20 12:59:00,90.365,90.38,90.355,90.365,275800000.0
2009-01-20 13:00:00,90.365,90.385,90.355,90.355,334200001.0
2009-01-20 13:01:00,90.36,90.36,90.315,90.345,402200001.0
2009-01-20 13:02:00,90.345,90.39,90.345,90.375,405300000.0
2009-01-20 13:03:00,90.39,90.4,90.375,90.385,210600000.0
2009-01-20 13:04:00,90.385,90.39,90.365,90.37,585900004.0
2009-01-20 13:05:00,90.365,90.39,90.355,90.365,394000000.0
2009-01-20 13:06:00,90.365,90.415,90.36,90.405,267800000.0
2009-01-20 13:07:00,90.4,90.435,90.375,90.385,698300002.0
2009-01-20 13:08:00,90.385,90.405,90.375,90.385,880800004.0
2009-01-20 13:09:00,90.385,90.425,90.37,90.375,408600002.0
2009-01-20 13:10:00,90.37,90.375,90.36,90.37,738000000.0
2009-01-20 13:11:00,90.375,90.385,90.365,90.375,525200000.0
2009-01-20 13:12:00,90.37,90.405,90.365,90.365,411800000.0
2009-01-20 13:13:00,90.365,90.4,90.32,90.39,742599999.0
2009-01-20 13:14:00,90.39,90.39,90.375,90.375,195100000.0
2009-01-20 13:15:00,90.375,90.405,90.375,90.375,523200001.0
2009-01-20 13:16:00,90.375,90.39,90.36,90.365,349100000.0
2009-01-20 13:17:00,90.36,90.41,90.35,90.41,654400002.0
2009-01-20 13:18:00,90.41,90.43,90.405,90.42,252300000.0
2009-01-20 13:19:00,90.42,90.44,90.41,90.43,664500001.0
2009-01-20 13:20:00,90.435,90.47,90.43,90.45,512999993.0
2009-01-20 13:21:00,90.45,90.475,90.44,90.455,219700000.0
2009-01-20 13:22:00,90.455,90.455,90.41,90.425,309200002.0
2009-01-20 13:23:00,90.425,90.425,90.41,90.42,415600004.0
2009-01-20 13:24:00,90.42,90.435,90.4,90.425,489800000.0
2009-01-20 13:25:00,90.42,90.435,90.405,90.425,323200001.0
2009-01-20 13:26:00,90.425,90.47,90.415,90.455,439600000.0
2009-01-20 13:27:00,90.455,90.46,90.435,90.445,570400007.0
2009-01-20 13:28:00,90.455,90.455,90.435,90.44,654200006.0
2009-01-20 13:29:00,90.44,90.44,90.39,90.39,586000000.0
2009-01-20 13:30:00,90.39,90.39,90.305,90.305,492300007.0
2009-01-20 13:31:00,90.305,90.305,90.215,90.29,609300001.0
2009-01-20 13:32:00,90.3,90.315,90.27,90.275,583400005.0
2009-01-20 13:33:00,90.27,90.29,90.21,90.21,604700001.0
2009-01-20 13:34:00,90.205,90.28,90.2,90.26,507999999.0
2009-01-20 13:35:00,90.26,90.28,90.26,90.27,49600000.0
2009-01-20 13:36:00,90.27,90.29,90.27,90.275,270599991.0
2009-01-20 13:37:00,90.275,90.275,90.235,90.235,257800001.0
2009-01-20 13:38:00,90.245,90.245,90.21,90.225,287000000.0
2009-01-20 13:39:00,90.22,90.255,90.22,90.24,294200001.0
2009-01-20 13:40:00,90.245,90.28,90.245,90.265,293199993.0
2009-01-20 13:41:00,90.265,90.29,90.26,90.285,315399998.0
2009-01-20 13:42:00,90.28,90.305,90.27,90.29,408799999.0
2009-01-20 13:43:00,90.29,90.29,90.26,90.285,145000000.0
2009-01-20 13:44:00,90.285,90.31,90.265,90.31,344600001.0
2009-01-20 13:45:00,90.31,90.31,90.26,90.28,270400000.0
2009-01-20 13:46:00,90.27,90.27,90.235,90.235,228400000.0
2009-01-20 13:47:00,90.25,90.26,90.225,90.225,349800000.0
2009-01-20 13:48:00,90.225,90.245,90.21,90.24,497599996.0
2009-01-20 13:49:00,90.24,90.275,90.24,90.275,541000003.0
2009-01-20 13:50:00,90.275,90.285,90.25,90.25,417000000.0
2009-01-20 13:51:00,90.25,90.28,90.245,90.265,403399998.0
2009-01-20 13:52:00,90.265,90.275,90.25,90.27,453000000.0
2009-01-20 13:53:00,90.27,90.275,90.245,90.26,648900000.0
2009-01-20 13:54:00,90.26,90.27,90.245,90.27,219999999.0
2009-01-20 13:55:00,90.275,90.275,90.26,90.265,294200000.0
2009-01-20 13:56:00,90.265,90.28,90.265,90.275,368199999.0
2009-01-20 13:57:00,90.275,90.3,90.275,90.285,206600000.0
2009-01-20 13:58:00,90.285,90.345,90.285,90.33,414799999.0
2009-01-20 13:59:00,90.34,90.355,90.32,90.345,424800001.0
2009-01-20 14:00:00,90.345,90.365,90.325,90.325,215100000.0
2009-01-20 14:01:00,90.325,90.335,90.27,90.295,553799999.0
2009-01-20 14:02:00,90.295,90.305,90.265,90.265,370399998.0
2009-01-20 14:03:00,90.265,90.295,90.265,90.265,520999999.0
2009-01-20 14:04:00,90.265,90.325,90.265,90.325,242599999.0
2009-01-20 14:05:00,90.315,90.34,90.305,90.33,193299999.0
2009-01-20 14:06:00,90.33,90.33,90.265,90.27,226799998.0
2009-01-20 14:07:00,90.27,90.305,90.255,90.305,266599997.0
2009-01-20 14:08:00,90.3,90.31,90.3,90.31,142400000.0
2009-01-20 14:09:00,90.305,90.325,90.285,90.325,121400001.0
2009-01-20 14:10:00,90.325,90.325,90.29,90.305,194200001.0
2009-01-20 14:11:00,90.315,90.325,90.305,90.315,336800001.0
2009-01-20 14:12:00,90.32,90.34,90.315,90.335,155400000.0
2009-01-20 14:13:00,90.335,90.365,90.33,90.355,127800000.0
2009-01-20 14:14:00,90.355,90.36,90.325,90.33,332000001.0
2009-01-20 14:15:00,90.33,90.34,90.315,90.32,561199994.0
2009-01-20 14:16:00,90.32,90.32,90.29,90.29,688799996.0
2009-01-20 14:17:00,90.29,90.29,90.28,90.28,453499991.0
2009-01-20 14:18:00,90.28,90.28,90.24,90.255,396900000.0
2009-01-20 14:19:00,90.255,90.28,90.255,90.275,560799991.0
2009-01-20 14:20:00,90.275,90.315,90.275,90.275,523499996.0
2009-01-20 14:21:00,90.285,90.34,90.285,90.325,411100003.0
2009-01-20 14:22:00,90.325,90.335,90.32,90.325,364800002.0
2009-01-20 14:23:00,90.325,90.395,90.32,90.345,237800001.0
2009-01-20 14:24:00,90.345,90.36,90.335,90.35,575100001.0
2009-01-20 14:25:00,90.35,90.355,90.31,90.31,731799991.0
2009-01-20 14:26:00,90.31,90.34,90.31,90.315,458599997.0
2009-01-20 14:27:00,90.315,90.34,90.315,90.325,493999998.0
2009-01-20 14:28:00,90.325,90.335,90.295,90.305,307400000.0
2009-01-20 14:29:00,90.305,90.32,90.285,90.29,341999997.0
2009-01-20 14:30:00,90.29,90.3,90.24,90.255,572800007.0
2009-01-20 14:31:00,90.255,90.255,90.19,90.205,1231599993.0
2009-01-20 14:32:00,90.21,90.22,90.17,90.22,1160600003.0
2009-01-20 14:33:00,90.215,90.25,90.215,90.25,455800000.0
2009-01-20 14:34:00,90.245,90.285,90.245,90.265,399500000.0
2009-01-20 14:35:00,90.28,90.3,90.28,90.285,95400000.0
2009-01-20 14:36:00,90.29,90.295,90.25,90.255,330400000.0
2009-01-20 14:37:00,90.255,90.26,90.245,90.255,200800000.0
2009-01-20 14:38:00,90.255,90.27,90.255,90.255,43600000.0
2009-01-20 14:39:00,90.26,90.27,90.255,90.255,176600000.0
2009-01-20 14:40:00,90.255,90.26,90.25,90.255,176800000.0
2009-01-20 14:41:00,90.255,90.26,90.245,90.255,170800000.0
2009-01-20 14:42:00,90.255,90.26,90.22,90.25,484600001.0
2009-01-20 14:43:00,90.25,90.265,90.23,90.26,428400001.0
2009-01-20 14:44:00,90.26,90.26,90.255,90.26,64600000.0
2009-01-20 14:45:00,90.265,90.29,90.265,90.265,299800000.0
2009-01-20 14:46:00,90.265,90.3,90.265,90.285,664999997.0
2009-01-20 14:47:00,90.285,90.285,90.26,90.275,315000000.0
2009-01-20 14:48:00,90.29,90.29,90.275,90.275,147400000.0
2009-01-20 14:49:00,90.275,90.275,90.275,90.275,44800000.0
2009-01-20 14:50:00,90.275,90.285,90.245,90.285,425099999.0
2009-01-20 14:51:00,90.285,90.295,90.28,90.28,72200000.0
2009-01-20 14:52:00,90.29,90.335,90.28,90.305,239300000.0
2009-01-20 14:53:00,90.305,90.31,90.295,90.295,145200000.0
2009-01-20 14:54:00,90.295,90.305,90.28,90.28,357799994.0
2009-01-20 14:55:00,90.28,90.305,90.225,90.3,211800000.0
2009-01-20 14:56:00,90.3,90.36,90.3,90.31,785599996.0
2009-01-20 14:57:00,90.31,90.34,90.31,90.33,658999996.0
2009-01-20 14:58:00,90.335,90.37,90.33,90.345,687599992.0
2009-01-20 14:59:00,90.345,90.42,90.345,90.42,786600004.0
2009-01-20 15:00:00,90.42,90.44,90.405,90.425,485599997.0
2009-01-20 15:01:00,90.425,90.445,90.39,90.43,390000001.0
2009-01-20 15:02:00,90.43,90.47,90.425,90.45,337600002.0
2009-01-20 15:03:00,90.45,90.45,90.42,90.42,307000001.0
2009-01-20 15:04:00,90.42,90.425,90.41,90.415,252800000.0
2009-01-20 15:05:00,90.415,90.415,90.36,90.365,118000000.0
2009-01-20 15:06:00,90.365,90.38,90.335,90.34,145300001.0
2009-01-20 15:07:00,90.335,90.385,90.33,90.355,585900001.0
2009-01-20 15:08:00,90.345,90.36,90.335,90.345,447700002.0
2009-01-20 15:09:00,90.345,90.365,90.335,90.335,247300000.0
2009-01-20 15:10:00,90.335,90.365,90.335,90.36,407200001.0
2009-01-20 15:11:00,90.365,90.385,90.35,90.36,291400000.0
2009-01-20 15:12:00,90.36,90.375,90.33,90.335,476200001.0
2009-01-20 15:13:00,90.34,90.41,90.34,90.41,411600000.0
2009-01-20 15:14:00,90.385,90.405,90.345,90.38,514600003.0
2009-01-20 15:15:00,90.375,90.4,90.37,90.375,298000001.0
2009-01-20 15:16:00,90.375,90.38,90.34,90.34,303199998.0
2009-01-20 15:17:00,90.34,90.36,90.295,90.345,635800001.0
2009-01-20 15:18:00,90.345,90.375,90.345,90.37,201799999.0
2009-01-20 15:19:00,90.37,90.37,90.355,90.355,131000000.0
2009-01-20 15:20:00,90.36,90.39,90.345,90.345,247199999.0
2009-01-20 15:21:00,90.345,90.345,90.315,90.315,86000001.0
2009-01-20 15:22:00,90.315,90.32,90.275,90.28,313100004.0
2009-01-20 15:23:00,90.29,90.335,90.285,90.335,284800001.0
2009-01-20 15:24:00,90.335,90.355,90.335,90.355,86000001.0
2009-01-20 15:25:00,90.365,90.385,90.36,90.365,282200000.0
2009-01-20 15:26:00,90.37,90.37,90.335,90.35,356000000.0
2009-01-20 15:27:00,90.35,90.355,90.33,90.335,260200000.0
2009-01-20 15:28:00,90.335,90.335,90.32,90.33,193600000.0
2009-01-20 15:29:00,90.33,90.35,90.325,90.345,297200000.0
2009-01-20 15:30:00,90.345,90.38,90.345,90.355,180000000.0
2009-01-20 15:31:00,90.36,90.38,90.355,90.37,280600001.0
2009-01-20 15:32:00,90.37,90.435,90.335,90.425,540000005.0
2009-01-20 15:33:00,90.425,90.425,90.415,90.415,68200000.0
2009-01-20 15:34:00,90.415,90.415,90.39,90.39,1172799997.0
2009-01-20 15:35:00,90.4,90.405,90.37,90.37,765000000.0
2009-01-20 15:36:00,90.37,90.38,90.365,90.37,469600006.0
2009-01-20 15:37:00,90.37,90.38,90.355,90.355,856499988.0
2009-01-20 15:38:00,90.36,90.37,90.35,90.35,521999997.0
2009-01-20 15:39:00,90.35,90.37,90.34,90.35,737600004.0
2009-01-20 15:40:00,90.35,90.43,90.35,90.43,509199997.0
2009-01-20 15:41:00,90.435,90.45,90.35,90.35,871999993.0
2009-01-20 15:42:00,90.35,90.375,90.345,90.375,452800002.0
2009-01-20 15:43:00,90.375,90.38,90.36,90.365,218200000.0
2009-01-20 15:44:00,90.365,90.365,90.355,90.365,133400000.0
2009-01-20 15:45:00,90.365,90.365,90.355,90.36,174200002.0
2009-01-20 15:46:00,90.36,90.36,90.35,90.355,200300000.0
2009-01-20 15:47:00,90.355,90.415,90.355,90.41,288999998.0
2009-01-20 15:48:00,90.405,90.435,90.395,90.42,612399997.0
2009-01-20 15:49:00,90.42,90.42,90.33,90.335,457399999.0
2009-01-20 15:50:00,90.33,90.42,90.33,90.42,538299996.0
2009-01-20 15:51:00,90.42,90.43,90.36,90.385,531800000.0
2009-01-20 15:52:00,90.385,90.425,90.375,90.39,727099990.0
2009-01-20 15:53:00,90.39,90.42,90.39,90.41,513599993.0
2009-01-20 15:54:00,90.405,90.43,90.4,90.42,421399999.0
2009-01-20 15:55:00,90.42,90.47,90.4,90.45,494999996.0
2009-01-20 15:56:00,90.455,90.515,90.45,90.5,816699994.0
2009-01-20 15:57:00,90.5,90.52,90.485,90.49,658000001.0
2009-01-20 15:58:00,90.49,90.5,90.465,90.465,871800000.0
2009-01-20 15:59:00,90.465,90.485,90.45,90.45,890499994.0
2009-01-20 16:00:00,90.45,90.485,90.45,90.47,442300000.0
2009-01-20 16:01:00,90.475,90.48,90.45,90.465,367399999.0
2009-01-20 16:02:00,90.465,90.495,90.45,90.495,614999989.0
2009-01-20 16:03:00,90.495,90.56,90.495,90.56,243599999.0
2009-01-20 16:04:00,90.565,90.585,90.54,90.565,561499996.0
2009-01-20 16:05:00,90.565,90.575,90.55,90.55,403000000.0
2009-01-20 16:06:00,90.55,90.55,90.475,90.52,889699991.0
2009-01-20 16:07:00,90.515,90.55,90.47,90.48,452699997.0
2009-01-20 16:08:00,90.48,90.485,90.46,90.475,543999993.0
2009-01-20 16:09:00,90.475,90.495,90.475,90.49,241999999.0
2009-01-20 16:10:00,90.49,90.51,90.48,90.49,276600002.0
2009-01-20 16:11:00,90.49,90.505,90.48,90.495,246200000.0
2009-01-20 16:12:00,90.495,90.525,90.49,90.525,208100000.0
2009-01-20 16:13:00,90.52,90.545,90.5,90.54,442199998.0
2009-01-20 16:14:00,90.54,90.545,90.52,90.53,299200001.0
2009-01-20 16:15:00,90.525,90.54,90.525,90.525,92600000.0
2009-01-20 16:16:00,90.525,90.525,90.47,90.47,351200000.0
2009-01-20 16:17:00,90.475,90.525,90.475,90.52,144800000.0
2009-01-20 16:18:00,90.525,90.55,90.515,90.54,352600002.0
2009-01-20 16:19:00,90.54,90.555,90.49,90.545,539199999.0
2009-01-20 16:20:00,90.535,90.57,90.535,90.56,346800000.0
2009-01-20 16:21:00,90.56,90.585,90.56,90.575,138600000.0
2009-01-20 16:22:00,90.58,90.58,90.55,90.555,95000000.0
2009-01-20 16:23:00,90.565,90.575,90.53,90.545,228700000.0
2009-01-20 16:24:00,90.55,90.55,90.485,90.52,343399998.0
2009-01-20 16:25:00,90.515,90.525,90.505,90.51,318099999.0
2009-01-20 16:26:00,90.505,90.515,90.455,90.5,279200002.0
2009-01-20 16:27:00,90.5,90.51,90.47,90.47,474699990.0
2009-01-20 16:28:00,90.47,90.5,90.47,90.485,335799993.0
2009-01-20 16:29:00,90.485,90.525,90.47,90.515,284500000.0
2009-01-20 16:30:00,90.52,90.535,90.495,90.525,331200001.0
2009-01-20 16:31:00,90.515,90.515,90.465,90.475,283399996.0
2009-01-20 16:32:00,90.475,90.475,90.435,90.435,227600000.0
2009-01-20 16:33:00,90.435,90.435,90.33,90.34,391299998.0
2009-01-20 16:34:00,90.34,90.375,90.325,90.365,472100001.0
2009-01-20 16:35:00,90.355,90.375,90.335,90.335,540399998.0
2009-01-20 16:36:00,90.335,90.35,90.305,90.33,562600001.0
2009-01-20 16:37:00,90.335,90.335,90.255,90.29,864700001.0
2009-01-20 16:38:00,90.29,90.29,90.23,90.235,586520001.0
2009-01-20 16:39:00,90.23,90.24,90.185,90.195,614799999.0
2009-01-20 16:40:00,90.205,90.215,90.16,90.175,317200001.0
2009-01-20 16:41:00,90.175,90.205,90.16,90.195,474399997.0
2009-01-20 16:42:00,90.195,90.265,90.19,90.26,299900002.0
2009-01-20 16:43:00,90.26,90.31,90.255,90.3,667409998.0
2009-01-20 16:44:00,90.3,90.31,90.265,90.275,564820001.0
2009-01-20 16:45:00,90.275,90.29,90.2,90.21,660410000.0
2009-01-20 16:46:00,90.215,90.245,90.185,90.215,427000000.0
2009-01-20 16:47:00,90.2,90.21,90.145,90.19,502299999.0
2009-01-20 16:48:00,90.185,90.21,90.155,90.19,518999993.0
2009-01-20 16:49:00,90.185,90.19,90.16,90.18,563199995.0
2009-01-20 16:50:00,90.18,90.22,90.16,90.21,738799999.0
2009-01-20 16:51:00,90.205,90.225,90.205,90.22,483499999.0
2009-01-20 16:52:00,90.22,90.235,90.185,90.21,972900000.0
2009-01-20 16:53:00,90.195,90.205,90.175,90.175,743199998.0
2009-01-20 16:54:00,90.175,90.18,90.15,90.155,733200000.0
2009-01-20 16:55:00,90.16,90.205,90.15,90.19,421400003.0
2009-01-20 16:56:00,90.19,90.235,90.19,90.225,376800001.0
2009-01-20 16:57:00,90.23,90.235,90.2,90.215,392599995.0
2009-01-20 16:58:00,90.21,90.21,90.175,90.185,373400001.0
2009-01-20 16:59:00,90.19,90.215,90.15,90.16,569599997.0
2009-01-20 17:00:00,90.165,90.17,90.085,90.105,537799997.0
2009-01-20 17:01:00,90.11,90.145,90.08,90.085,583999998.0
2009-01-20 17:02:00,90.085,90.13,90.075,90.075,802299998.0
2009-01-20 17:03:00,90.075,90.09,90.055,90.07,474500003.0
2009-01-20 17:04:00,90.075,90.09,90.06,90.075,356800000.0
2009-01-20 17:05:00,90.07,90.15,90.07,90.135,574399998.0
2009-01-20 17:06:00,90.135,90.155,90.11,90.115,461799999.0
2009-01-20 17:07:00,90.115,90.14,90.065,90.08,627700005.0
2009-01-20 17:08:00,90.08,90.105,90.075,90.105,238600001.0
2009-01-20 17:09:00,90.12,90.125,90.095,90.11,711600007.0
2009-01-20 17:10:00,90.1,90.16,90.095,90.135,658800000.0
2009-01-20 17:11:00,90.13,90.17,90.11,90.145,902400001.0
2009-01-20 17:12:00,90.145,90.17,90.075,90.08,973500002.0
2009-01-20 17:13:00,90.085,90.095,90.045,90.06,916100000.0
2009-01-20 17:14:00,90.055,90.085,90.045,90.065,1285499998.0
2009-01-20 17:15:00,90.065,90.135,90.05,90.11,690200008.0
2009-01-20 17:16:00,90.105,90.12,90.09,90.12,240600000.0
2009-01-20 17:17:00,90.12,90.14,90.11,90.14,404599998.0
2009-01-20 17:18:00,90.14,90.17,90.125,90.155,236800000.0
2009-01-20 17:19:00,90.155,90.165,90.11,90.125,787299998.0
2009-01-20 17:20:00,90.125,90.135,90.115,90.12,501700000.0
2009-01-20 17:21:00,90.125,90.15,90.12,90.135,802000006.0
2009-01-20 17:22:00,90.135,90.165,90.12,90.15,705299999.0
2009-01-20 17:23:00,90.155,90.175,90.115,90.125,517700000.0
2009-01-20 17:24:00,90.12,90.175,90.11,90.145,951499996.0
2009-01-20 17:25:00,90.145,90.15,90.115,90.125,563600001.0
2009-01-20 17:26:00,90.125,90.16,90.115,90.125,550800005.0
2009-01-20 17:27:00,90.12,90.155,90.12,90.14,514600004.0
2009-01-20 17:28:00,90.14,90.15,90.095,90.11,959900005.0
2009-01-20 17:29:00,90.105,90.16,90.095,90.125,809999999.0
2009-01-20 17:30:00,90.125,90.125,90.065,90.075,631400000.0
2009-01-20 17:31:00,90.075,90.11,90.065,90.085,457400000.0
2009-01-20 17:32:00,90.09,90.12,90.085,90.095,280310000.0
2009-01-20 17:33:00,90.095,90.12,90.08,90.12,343600002.0
2009-01-20 17:34:00,90.11,90.125,90.09,90.105,300599998.0
2009-01-20 17:35:00,90.11,90.115,90.085,90.085,210400000.0
2009-01-20 17:36:00,90.085,90.095,90.075,90.09,530100002.0
2009-01-20 17:37:00,90.08,90.115,90.075,90.08,534100000.0
2009-01-20 17:38:00,90.085,90.115,90.08,90.115,438200000.0
2009-01-20 17:39:00,90.125,90.155,90.115,90.145,538000001.0
2009-01-20 17:40:00,90.15,90.15,90.105,90.135,496900000.0
2009-01-20 17:41:00,90.135,90.15,90.125,90.135,556900002.0
2009-01-20 17:42:00,90.135,90.17,90.115,90.17,285800001.0
2009-01-20 17:43:00,90.165,90.175,90.125,90.125,241500000.0
2009-01-20 17:44:00,90.14,90.14,90.1,90.115,441000002.0
2009-01-20 17:45:00,90.11,90.155,90.11,90.135,449900002.0
2009-01-20 17:46:00,90.135,90.14,90.125,90.125,159200000.0
2009-01-20 17:47:00,90.125,90.16,90.125,90.135,158199999.0
2009-01-20 17:48:00,90.13,90.14,90.125,90.14,278100001.0
2009-01-20 17:49:00,90.14,90.175,90.125,90.155,333800004.0
2009-01-20 17:50:00,90.155,90.155,90.12,90.125,341600001.0
2009-01-20 17:51:00,90.125,90.125,90.1,90.11,154800000.0
2009-01-20 17:52:00,90.11,90.12,90.105,90.105,179600000.0
2009-01-20 17:53:00,90.105,90.145,90.105,90.145,173200000.0
2009-01-20 17:54:00,90.145,90.145,90.11,90.125,613200000.0
2009-01-20 17:55:00,90.125,90.125,90.105,90.12,346799999.0
2009-01-20 17:56:00,90.12,90.14,90.11,90.12,258600000.0
2009-01-20 17:57:00,90.12,90.12,90.105,90.11,256799999.0
2009-01-20 17:58:00,90.11,90.125,90.1,90.115,628400001.0
2009-01-20 17:59:00,90.115,90.15,90.115,90.135,835200005.0
2009-01-20 18:00:00,90.145,90.155,90.13,90.14,408200002.0
2009-01-20 18:01:00,90.145,90.16,90.13,90.135,265200001.0
2009-01-20 18:02:00,90.135,90.15,90.125,90.135,412200003.0
2009-01-20 18:03:00,90.135,90.14,90.13,90.135,95700000.0
2009-01-20 18:04:00,90.14,90.175,90.13,90.175,525500002.0
2009-01-20 18:05:00,90.175,90.195,90.16,90.165,398100000.0
2009-01-20 18:06:00,90.16,90.18,90.155,90.16,665000000.0
2009-01-20 18:07:00,90.16,90.17,90.155,90.165,297900000.0
2009-01-20 18:08:00,90.165,90.19,90.16,90.16,492900001.0
2009-01-20 18:09:00,90.16,90.175,90.155,90.155,770000002.0
2009-01-20 18:10:00,90.155,90.16,90.11,90.125,285500001.0
2009-01-20 18:11:00,90.12,90.12,90.08,90.1,153800000.0
2009-01-20 18:12:00,90.1,90.1,90.07,90.075,332800001.0
2009-01-20 18:13:00,90.08,90.085,89.995,90.01,1286000004.0
2009-01-20 18:14:00,90.01,90.03,89.99,90.005,789300006.0
2009-01-20 18:15:00,90.005,90.04,90.005,90.035,798800006.0
2009-01-20 18:16:00,90.035,90.05,90.025,90.045,310200001.0
2009-01-20 18:17:00,90.045,90.065,90.025,90.045,408410000.0
2009-01-20 18:18:00,90.045,90.065,90.045,90.055,133600001.0
2009-01-20 18:19:00,90.055,90.065,90.03,90.055,302000000.0
2009-01-20 18:20:00,90.05,90.08,90.05,90.065,485800001.0
2009-01-20 18:21:00,90.065,90.085,90.055,90.065,246300001.0
2009-01-20 18:22:00,90.065,90.09,90.055,90.055,389000001.0
2009-01-20 18:23:00,90.055,90.07,90.05,90.065,323199999.0
2009-01-20 18:24:00,90.065,90.08,90.06,90.08,264800000.0
2009-01-20 18:25:00,90.085,90.09,90.055,90.06,242800000.0
2009-01-20 18:26:00,90.055,90.105,90.055,90.095,580400003.0
2009-01-20 18:27:00,90.095,90.135,90.085,90.12,494000000.0
2009-01-20 18:28:00,90.12,90.135,90.115,90.125,388000001.0
2009-01-20 18:29:00,90.12,90.17,90.115,90.15,594800002.0
2009-01-20 18:30:00,90.15,90.19,90.145,90.165,581000001.0
2009-01-20 18:31:00,90.165,90.19,90.15,90.18,651400004.0
2009-01-20 18:32:00,90.18,90.215,90.18,90.2,605600004.0
2009-01-20 18:33:00,90.2,90.2,90.17,90.17,530600005.0
2009-01-20 18:34:00,90.17,90.21,90.17,90.2,332400001.0
2009-01-20 18:35:00,90.2,90.22,90.185,90.21,486600004.0
2009-01-20 18:36:00,90.21,90.215,90.2,90.215,491200000.0
2009-01-20 18:37:00,90.215,90.22,90.205,90.21,563200007.0
2009-01-20 18:38:00,90.215,90.245,90.21,90.245,834199998.0
2009-01-20 18:39:00,90.245,90.25,90.215,90.22,407000003.0
2009-01-20 18:40:00,90.22,90.235,90.22,90.23,317400000.0
2009-01-20 18:41:00,90.23,90.23,90.21,90.22,655100005.0
2009-01-20 18:42:00,90.215,90.235,90.215,90.22,566800001.0
2009-01-20 18:43:00,90.22,90.23,90.22,90.22,331200000.0
2009-01-20 18:44:00,90.22,90.23,90.215,90.225,693000011.0
2009-01-20 18:45:00,90.225,90.24,90.225,90.235,317999999.0
2009-01-20 18:46:00,90.235,90.24,90.225,90.23,469600000.0
2009-01-20 18:47:00,90.23,90.23,90.17,90.2,675100001.0
2009-01-20 18:48:00,90.2,90.2,90.17,90.175,414800003.0
2009-01-20 18:49:00,90.175,90.215,90.17,90.19,935600008.0
2009-01-20 18:50:00,90.19,90.23,90.18,90.18,463200001.0
2009-01-20 18:51:00,90.185,90.19,90.165,90.185,634200001.0
2009-01-20 18:52:00,90.185,90.2,90.165,90.18,588600000.0
2009-01-20 18:53:00,90.18,90.19,90.175,90.185,786000002.0
2009-01-20 18:54:00,90.18,90.215,90.175,90.205,895200003.0
2009-01-20 18:55:00,90.21,90.22,90.205,90.205,485200005.0
2009-01-20 18:56:00,90.205,90.225,90.2,90.21,972200005.0
2009-01-20 18:57:00,90.22,90.225,90.215,90.225,356199999.0
2009-01-20 18:58:00,90.225,90.225,90.175,90.215,690700004.0
2009-01-20 18:59:00,90.215,90.215,90.19,90.2,753800004.0
2009-01-20 19:00:00,90.2,90.215,90.19,90.205,487399999.0
2009-01-20 19:01:00,90.205,90.21,90.2,90.21,122800000.0
2009-01-20 19:02:00,90.21,90.21,90.21,90.21,27200000.0
2009-01-20 19:03:00,90.21,90.25,90.205,90.24,580000005.0
2009-01-20 19:04:00,90.235,90.245,90.205,90.205,518800001.0
2009-01-20 19:05:00,90.205,90.215,90.19,90.2,489000001.0
2009-01-20 19:06:00,90.2,90.22,90.185,90.185,934200005.0
2009-01-20 19:07:00,90.18,90.22,90.165,90.21,1051800000.0
2009-01-20 19:08:00,90.21,90.215,90.2,90.205,443600001.0
2009-01-20 19:09:00,90.21,90.22,90.205,90.205,577800001.0
2009-01-20 19:10:00,90.205,90.22,90.2,90.215,607000003.0
2009-01-20 19:11:00,90.215,90.225,90.205,90.21,324200001.0
2009-01-20 19:12:00,90.21,90.22,90.185,90.22,807200001.0
2009-01-20 19:13:00,90.205,90.215,90.185,90.21,655400000.0
2009-01-20 19:14:00,90.21,90.21,90.165,90.185,824800004.0
2009-01-20 19:15:00,90.185,90.215,90.175,90.2,826200002.0
2009-01-20 19:16:00,90.19,90.2,90.16,90.17,552600006.0
2009-01-20 19:17:00,90.165,90.175,90.155,90.155,235999999.0
2009-01-20 19:18:00,90.155,90.17,90.155,90.16,146600001.0
2009-01-20 19:19:00,90.155,90.18,90.15,90.165,293600000.0
2009-01-20 19:20:00,90.16,90.16,90.145,90.145,362600002.0
2009-01-20 19:21:00,90.145,90.16,90.12,90.12,330800000.0
2009-01-20 19:22:00,90.12,90.125,90.095,90.11,516799998.0
2009-01-20 19:23:00,90.11,90.115,90.085,90.085,475600000.0
2009-01-20 19:24:00,90.085,90.105,90.085,90.095,643399997.0
2009-01-20 19:25:00,90.095,90.1,90.075,90.085,326600001.0
2009-01-20 19:26:00,90.08,90.095,90.02,90.02,260600001.0
2009-01-20 19:27:00,90.03,90.03,89.91,89.915,704999999.0
2009-01-20 19:28:00,89.91,89.925,89.855,89.87,679400000.0
2009-01-20 19:29:00,89.875,89.905,89.86,89.875,722600001.0
2009-01-20 19:30:00,89.87,89.87,89.83,89.835,631100003.0
2009-01-20 19:31:00,89.825,89.88,89.825,89.88,544799999.0
2009-01-20 19:32:00,89.88,89.95,89.87,89.93,697600000.0
2009-01-20 19:33:00,89.93,89.975,89.93,89.965,727000000.0
2009-01-20 19:34:00,89.965,89.975,89.935,89.96,506000001.0
2009-01-20 19:35:00,89.955,90.015,89.95,90.005,663500001.0
2009-01-20 19:36:00,90.01,90.055,89.975,90.045,790700005.0
2009-01-20 19:37:00,90.045,90.08,90.045,90.075,434700002.0
2009-01-20 19:38:00,90.075,90.11,90.055,90.1,600399997.0
2009-01-20 19:39:00,90.095,90.095,90.06,90.065,567200002.0
2009-01-20 19:40:00,90.065,90.07,90.05,90.06,692400003.0
2009-01-20 19:41:00,90.055,90.055,90.035,90.045,485600000.0
2009-01-20 19:42:00,90.045,90.055,90.025,90.045,841400000.0
2009-01-20 19:43:00,90.045,90.105,90.035,90.1,328399999.0
2009-01-20 19:44:00,90.1,90.135,90.09,90.125,513800000.0
2009-01-20 19:45:00,90.125,90.18,90.125,90.125,810600000.0
2009-01-20 19:46:00,90.125,90.155,90.125,90.14,467800002.0
2009-01-20 19:47:00,90.13,90.13,90.075,90.075,755000004.0
2009-01-20 19:48:00,90.075,90.085,90.065,90.075,173600000.0
2009-01-20 19:49:00,90.075,90.075,90.06,90.065,197200000.0
2009-01-20 19:50:00,90.065,90.09,90.06,90.06,120400000.0
2009-01-20 19:51:00,90.055,90.105,90.055,90.095,218200000.0
2009-01-20 19:52:00,90.11,90.125,90.08,90.085,210500000.0
2009-01-20 19:53:00,90.1,90.1,90.065,90.065,130800000.0
2009-01-20 19:54:00,90.065,90.11,90.06,90.105,453600001.0
2009-01-20 19:55:00,90.105,90.175,90.105,90.16,566400003.0
2009-01-20 19:56:00,90.15,90.15,90.125,90.13,132600001.0
2009-01-20 19:57:00,90.13,90.15,90.12,90.15,278600000.0
2009-01-20 19:58:00,90.145,90.155,90.09,90.095,584200000.0
2009-01-20 19:59:00,90.09,90.125,90.085,90.115,514200000.0
2009-01-20 20:00:00,90.11,90.12,90.085,90.095,711000000.0
2009-01-20 20:01:00,90.095,90.135,90.09,90.12,670600003.0
2009-01-20 20:02:00,90.12,90.135,90.11,90.13,213400000.0
2009-01-20 20:03:00,90.13,90.145,90.125,90.13,273800001.0
2009-01-20 20:04:00,90.145,90.155,90.13,90.15,272400000.0
2009-01-20 20:05:00,90.155,90.155,90.11,90.11,425400003.0
2009-01-20 20:06:00,90.115,90.135,90.105,90.12,612600004.0
2009-01-20 20:07:00,90.12,90.13,90.095,90.13,736800003.0
2009-01-20 20:08:00,90.12,90.145,90.085,90.085,617200000.0
2009-01-20 20:09:00,90.09,90.105,90.07,90.07,226200001.0
2009-01-20 20:10:00,90.07,90.07,90.045,90.06,605400002.0
2009-01-20 20:11:00,90.05,90.095,90.05,90.09,600200000.0
2009-01-20 20:12:00,90.09,90.09,90.065,90.065,372200001.0
2009-01-20 20:13:00,90.065,90.08,90.045,90.055,523200001.0
2009-01-20 20:14:00,90.055,90.055,90.02,90.025,497000000.0
2009-01-20 20:15:00,90.025,90.035,90.015,90.035,317800000.0
2009-01-20 20:16:00,90.03,90.035,89.975,89.975,428999999.0
2009-01-20 20:17:00,89.975,90.02,89.975,89.995,218400000.0
2009-01-20 20:18:00,89.99,90.025,89.985,90.02,386600000.0
2009-01-20 20:19:00,90.02,90.08,90.02,90.06,214400000.0
2009-01-20 20:20:00,90.07,90.09,90.065,90.08,154200000.0
2009-01-20 20:21:00,90.07,90.08,90.06,90.07,451800001.0
2009-01-20 20:22:00,90.07,90.075,90.055,90.055,350000004.0
2009-01-20 20:23:00,90.06,90.065,90.02,90.02,359599999.0
2009-01-20 20:24:00,90.015,90.08,90.01,90.07,591800001.0
2009-01-20 20:25:00,90.07,90.095,90.07,90.095,369899999.0
2009-01-20 20:26:00,90.095,90.11,90.085,90.105,554999999.0
2009-01-20 20:27:00,90.105,90.115,90.09,90.095,476000001.0
2009-01-20 20:28:00,90.095,90.12,90.085,90.09,426400004.0
2009-01-20 20:29:00,90.1,90.125,90.095,90.12,218000000.0
2009-01-20 20:30:00,90.12,90.125,90.085,90.12,448400002.0
2009-01-20 20:31:00,90.12,90.13,90.115,90.12,363199999.0
2009-01-20 20:32:00,90.12,90.12,90.085,90.09,629200005.0
2009-01-20 20:33:00,90.09,90.125,90.055,90.08,582400003.0
2009-01-20 20:34:00,90.075,90.09,90.02,90.025,938800003.0
2009-01-20 20:35:00,90.025,90.04,89.995,90.03,822800002.0
2009-01-20 20:36:00,90.035,90.065,90.025,90.045,622999999.0
2009-01-20 20:37:00,90.045,90.07,90.035,90.055,415800001.0
2009-01-20 20:38:00,90.055,90.085,90.045,90.065,386200002.0
2009-01-20 20:39:00,90.065,90.115,90.065,90.1,260599999.0
2009-01-20 20:40:00,90.1,90.11,90.085,90.085,195400001.0
2009-01-20 20:41:00,90.085,90.11,90.085,90.105,82600000.0
2009-01-20 20:42:00,90.1,90.11,90.09,90.095,153400000.0
2009-01-20 20:43:00,90.09,90.1,90.085,90.085,151000000.0
2009-01-20 20:44:00,90.085,90.12,90.065,90.1,453200000.0
2009-01-20 20:45:00,90.095,90.115,90.09,90.105,270000000.0
2009-01-20 20:46:00,90.105,90.105,90.065,90.08,367600001.0
2009-01-20 20:47:00,90.075,90.075,90.04,90.065,675000003.0
2009-01-20 20:48:00,90.065,90.07,90.04,90.06,800999998.0
2009-01-20 20:49:00,90.055,90.075,90.02,90.075,451400001.0
2009-01-20 20:50:00,90.08,90.08,90.025,90.035,404000001.0
2009-01-20 20:51:00,90.025,90.035,89.995,90.025,465600001.0
2009-01-20 20:52:00,90.025,90.055,90.025,90.03,501800000.0
2009-01-20 20:53:00,90.03,90.04,89.995,90.005,662900000.0
2009-01-20 20:54:00,90.005,90.025,90.005,90.01,159000000.0
2009-01-20 20:55:00,90.01,90.055,90.01,90.055,267200000.0
2009-01-20 20:56:00,90.065,90.065,90.04,90.04,390200001.0
2009-01-20 20:57:00,90.035,90.035,89.985,89.99,687399998.0
2009-01-20 20:58:00,89.99,90.005,89.97,89.995,458600004.0
2009-01-20 20:59:00,89.995,90.01,89.97,89.97,380400000.0
2009-01-20 21:00:00,89.965,89.965,89.905,89.925,967800002.0
2009-01-20 21:01:00,89.92,89.92,89.85,89.9,1080000004.0
2009-01-20 21:02:00,89.925,90.01,89.925,90.01,611200000.0
2009-01-20 21:03:00,90.005,90.03,90.0,90.005,296200000.0
2009-01-20 21:04:00,90.005,90.025,89.985,90.015,541400002.0
2009-01-20 21:05:00,90.005,90.02,89.995,90.005,372800001.0
2009-01-20 21:06:00,90.005,90.025,90.0,90.01,259600000.0
2009-01-20 21:07:00,90.015,90.035,90.015,90.025,154200000.0
2009-01-20 21:08:00,90.025,90.035,90.02,90.025,431600001.0
2009-01-20 21:09:00,90.025,90.03,90.01,90.025,476000000.0
2009-01-20 21:10:00,90.03,90.035,90.02,90.03,324600000.0
2009-01-20 21:11:00,90.03,90.03,89.975,89.99,455600001.0
2009-01-20 21:12:00,89.995,89.995,89.98,89.985,204000001.0
2009-01-20 21:13:00,89.985,89.985,89.935,89.96,368800000.0
2009-01-20 21:14:00,89.955,89.985,89.955,89.975,348600000.0
2009-01-20 21:15:00,89.975,90.005,89.97,89.99,396200000.0
2009-01-20 21:16:00,89.99,90.035,89.99,90.035,312800000.0
2009-01-20 21:17:00,90.035,90.05,89.955,89.955,606700000.0
2009-01-20 21:18:00,89.955,89.99,89.945,89.99,759700002.0
2009-01-20 21:19:00,89.995,90.0,89.895,89.915,1064299997.0
2009-01-20 21:20:00,89.915,89.915,89.87,89.875,963500000.0
2009-01-20 21:21:00,89.875,89.89,89.875,89.875,685000005.0
2009-01-20 21:22:00,89.88,89.885,89.845,89.865,614399996.0
2009-01-20 21:23:00,89.86,89.86,89.825,89.825,498800002.0
2009-01-20 21:24:00,89.825,89.85,89.815,89.835,502900002.0
2009-01-20 21:25:00,89.835,89.915,89.835,89.905,602700000.0
2009-01-20 21:26:00,89.895,89.895,89.865,89.885,624799998.0
2009-01-20 21:27:00,89.885,89.885,89.865,89.87,307100000.0
2009-01-20 21:28:00,89.87,89.935,89.87,89.925,700700001.0
2009-01-20 21:29:00,89.925,89.94,89.915,89.93,615200003.0
2009-01-20 21:30:00,89.925,89.925,89.875,89.92,666799999.0
2009-01-20 21:31:00,89.92,89.92,89.875,89.885,912399999.0
2009-01-20 21:32:00,89.885,89.895,89.87,89.88,281700000.0
2009-01-20 21:33:00,89.88,89.885,89.87,89.875,330399999.0
2009-01-20 21:34:00,89.875,89.905,89.87,89.895,483199999.0
2009-01-20 21:35:00,89.895,89.935,89.87,89.915,855200001.0
2009-01-20 21:36:00,89.905,89.935,89.905,89.92,629899999.0
2009-01-20 21:37:00,89.915,89.925,89.905,89.925,511799999.0
2009-01-20 21:38:00,89.92,89.93,89.88,89.88,582100000.0
2009-01-20 21:39:00,89.88,89.905,89.87,89.88,187800000.0
2009-01-20 21:40:00,89.875,89.875,89.86,89.87,546600001.0
2009-01-20 21:41:00,89.87,89.885,89.87,89.87,537300001.0
2009-01-20 21:42:00,89.87,89.88,89.86,89.875,466900000.0
2009-01-20 21:43:00,89.875,89.875,89.815,89.825,744599997.0
2009-01-20 21:44:00,89.825,89.845,89.815,89.845,638800000.0
2009-01-20 21:45:00,89.84,89.85,89.83,89.83,245800000.0
2009-01-20 21:46:00,89.83,89.84,89.82,89.825,219400000.0
2009-01-20 21:47:00,89.815,89.825,89.805,89.81,348400000.0
2009-01-20 21:48:00,89.82,89.84,89.815,89.815,356800002.0
2009-01-20 21:49:00,89.815,89.82,89.805,89.82,216400000.0
2009-01-20 21:50:00,89.815,89.83,89.805,89.815,248000000.0
2009-01-20 21:51:00,89.81,89.815,89.805,89.805,42600000.0
2009-01-20 21:52:00,89.81,89.83,89.805,89.825,425800001.0
2009-01-20 21:53:00,89.825,89.86,89.825,89.855,604000000.0
2009-01-20 21:54:00,89.855,89.87,89.83,89.83,473600000.0
2009-01-20 21:55:00,89.83,89.845,89.805,89.81,473800000.0
2009-01-20 21:56:00,89.81,89.84,89.805,89.825,987600000.0
2009-01-20 21:57:00,89.825,89.835,89.805,89.82,610599999.0
2009-01-20 21:58:00,89.82,89.83,89.815,89.815,510199999.0
2009-01-20 21:59:00,89.81,89.84,89.81,89.825,831200000.0
2009-01-20 22:00:00,89.825,89.83,89.815,89.82,448600001.0
2009-01-20 22:01:00,89.82,89.825,89.775,89.775,717400001.0
2009-01-20 22:02:00,89.78,89.8,89.77,89.775,988800002.0
2009-01-20 22:03:00,89.775,89.78,89.745,89.75,885200000.0
2009-01-20 22:04:00,89.75,89.775,89.745,89.775,607400001.0
2009-01-20 22:05:00,89.775,89.805,89.755,89.8,382200000.0
2009-01-20 22:06:00,89.795,89.8,89.775,89.785,458000000.0
2009-01-20 22:07:00,89.785,89.815,89.775,89.79,431600001.0
2009-01-20 22:08:00,89.78,89.805,89.775,89.805,456400001.0
2009-01-20 22:09:00,89.805,89.815,89.78,89.795,578200005.0
2009-01-20 22:10:00,89.8,89.825,89.8,89.82,498900001.0
2009-01-20 22:11:00,89.825,89.825,89.815,89.825,117400000.0
2009-01-20 22:12:00,89.82,89.825,89.795,89.795,192000000.0
2009-01-20 22:13:00,89.795,89.795,89.775,89.78,332800000.0
2009-01-20 22:14:00,89.785,89.795,89.78,89.79,218400000.0
2009-01-20 22:15:00,89.785,89.795,89.78,89.795,325800000.0
2009-01-20 22:16:00,89.795,89.795,89.7,89.715,855000002.0
2009-01-20 22:17:00,89.715,89.735,89.705,89.715,710800005.0
2009-01-20 22:18:00,89.715,89.725,89.705,89.72,233200003.0
2009-01-20 22:19:00,89.72,89.72,89.7,89.715,582400002.0
2009-01-20 22:20:00,89.715,89.715,89.675,89.715,760799999.0
2009-01-20 22:21:00,89.72,89.745,89.72,89.74,131600000.0
2009-01-20 22:22:00,89.735,89.75,89.72,89.73,404000000.0
2009-01-20 22:23:00,89.73,89.74,89.715,89.735,376800000.0
2009-01-20 22:24:00,89.735,89.74,89.72,89.72,97800000.0
2009-01-20 22:25:00,89.72,89.75,89.715,89.73,431200001.0
2009-01-20 22:26:00,89.74,89.825,89.74,89.815,389800000.0
2009-01-20 22:27:00,89.825,89.825,89.8,89.815,621200000.0
2009-01-20 22:28:00,89.81,89.81,89.76,89.765,427199999.0
2009-01-20 22:29:00,89.765,89.79,89.725,89.785,570000004.0
2009-01-20 22:30:00,89.77,89.805,89.75,89.775,481200001.0
2009-01-20 22:31:00,89.79,89.795,89.77,89.78,412100000.0
2009-01-20 22:32:00,89.795,89.815,89.795,89.815,280500000.0
2009-01-20 22:33:00,89.81,89.82,89.805,89.815,262000000.0
2009-01-20 22:34:00,89.815,89.82,89.79,89.8,194400000.0
2009-01-20 22:35:00,89.8,89.84,89.8,89.815,394000000.0
2009-01-20 22:36:00,89.815,89.87,89.815,89.835,438000000.0
2009-01-20 22:37:00,89.845,89.845,89.83,89.83,189800000.0
2009-01-20 22:38:00,89.83,89.83,89.805,89.81,347200000.0
2009-01-20 22:39:00,89.81,89.82,89.805,89.81,256200000.0
2009-01-20 22:40:00,89.81,89.82,89.8,89.805,507800001.0
2009-01-20 22:41:00,89.805,89.805,89.775,89.78,279599999.0
2009-01-20 22:42:00,89.78,89.785,89.76,89.76,569100001.0
2009-01-20 22:43:00,89.76,89.765,89.76,89.76,215800000.0
2009-01-20 22:44:00,89.76,89.765,89.75,89.75,189000000.0
2009-01-20 22:45:00,89.75,89.75,89.73,89.735,146200000.0
2009-01-20 22:46:00,89.73,89.74,89.72,89.735,166000000.0
2009-01-20 22:47:00,89.74,89.74,89.685,89.7,267000000.0
2009-01-20 22:48:00,89.695,89.725,89.675,89.725,119600000.0
2009-01-20 22:49:00,89.72,89.75,89.72,89.75,261000000.0
2009-01-20 22:50:00,89.745,89.765,89.745,89.755,241400000.0
2009-01-20 22:51:00,89.75,89.755,89.685,89.71,177400001.0
2009-01-20 22:52:00,89.715,89.755,89.705,89.755,226600001.0
2009-01-20 22:53:00,89.755,89.77,89.745,89.755,152000000.0
2009-01-20 22:54:00,89.755,89.775,89.755,89.755,175099998.0
2009-01-20 22:55:00,89.755,89.78,89.74,89.745,342300001.0
2009-01-20 22:56:00,89.755,89.77,89.755,89.755,216600000.0
2009-01-20 22:57:00,89.76,89.76,89.74,89.755,227400000.0
2009-01-20 22:58:00,89.755,89.755,89.735,89.735,103200000.0
2009-01-20 22:59:00,89.735,89.76,89.735,89.75,253800000.0
2009-01-20 23:00:00,89.75,89.755,89.75,89.755,80600000.0
2009-01-20 23:01:00,89.765,89.765,89.755,89.76,61800000.0
2009-01-20 23:02:00,89.755,89.755,89.735,89.735,21400000.0
2009-01-20 23:03:00,89.735,89.755,89.735,89.755,13200000.0
2009-01-20 23:04:00,89.755,89.775,89.755,89.765,125600001.0
2009-01-20 23:05:00,89.775,89.8,89.765,89.795,178100002.0
2009-01-20 23:06:00,89.79,89.805,89.785,89.785,186800000.0
2009-01-20 23:07:00,89.79,89.805,89.765,89.765,142500000.0
2009-01-20 23:08:00,89.765,89.765,89.755,89.765,221600000.0
2009-01-20 23:09:00,89.76,89.76,89.755,89.76,22600000.0
2009-01-20 23:10:00,89.755,89.77,89.755,89.77,11800000.0
2009-01-20 23:11:00,89.77,89.775,89.75,89.775,287000000.0
2009-01-20 23:12:00,89.775,89.8,89.75,89.785,181600000.0
2009-01-20 23:13:00,89.785,89.805,89.78,89.795,225400000.0
2009-01-20 23:14:00,89.795,89.795,89.785,89.79,216100000.0
2009-01-20 23:15:00,89.79,89.805,89.79,89.805,65200000.0
2009-01-20 23:16:00,89.805,89.82,89.805,89.805,63600000.0
2009-01-20 23:17:00,89.815,89.84,89.795,89.81,255200001.0
2009-01-20 23:18:00,89.81,89.825,89.795,89.81,402200001.0
2009-01-20 23:19:00,89.81,89.825,89.8,89.81,303600000.0
2009-01-20 23:20:00,89.81,89.875,89.805,89.855,336200000.0
2009-01-20 23:21:00,89.855,89.875,89.84,89.875,112200000.0
2009-01-20 23:22:00,89.875,89.875,89.865,89.865,354600000.0
2009-01-20 23:23:00,89.865,89.885,89.865,89.875,174200000.0
2009-01-20 23:24:00,89.89,89.9,89.875,89.885,138400000.0
2009-01-20 23:25:00,89.92,89.92,89.86,89.875,297000000.0
2009-01-20 23:26:00,89.875,89.875,89.855,89.87,135200000.0
2009-01-20 23:27:00,89.885,89.89,89.845,89.865,115200000.0
2009-01-20 23:28:00,89.865,89.865,89.865,89.865,27400000.0
2009-01-20 23:29:00,89.865,89.865,89.855,89.86,157400000.0
2009-01-20 23:30:00,89.86,89.86,89.835,89.845,208400000.0
2009-01-20 23:31:00,89.85,89.855,89.775,89.815,175000002.0
2009-01-20 23:32:00,89.805,89.815,89.755,89.795,260600000.0
2009-01-20 23:33:00,89.79,89.795,89.765,89.765,341400001.0
2009-01-20 23:34:00,89.78,89.78,89.745,89.75,207200001.0
2009-01-20 23:35:00,89.765,89.795,89.76,89.78,182000000.0
2009-01-20 23:36:00,89.78,89.8,89.765,89.775,169300000.0
2009-01-20 23:37:00,89.775,89.775,89.755,89.76,123600000.0
2009-01-20 23:38:00,89.76,89.8,89.76,89.79,58200000.0
2009-01-20 23:39:00,89.79,89.79,89.75,89.765,133800000.0
2009-01-20 23:40:00,89.77,89.77,89.75,89.76,148400000.0
2009-01-20 23:41:00,89.75,89.765,89.75,89.755,79200000.0
2009-01-20 23:42:00,89.75,89.755,89.75,89.755,12400000.0
2009-01-20 23:43:00,89.75,89.75,89.73,89.73,71800000.0
2009-01-20 23:44:00,89.73,89.74,89.695,89.715,208600002.0
2009-01-20 23:45:00,89.715,89.735,89.715,89.715,163400000.0
2009-01-20 23:46:00,89.715,89.74,89.71,89.74,34400000.0
2009-01-20 23:47:00,89.745,89.76,89.72,89.72,142000000.0
2009-01-20 23:48:00,89.735,89.735,89.715,89.73,279200007.0
2009-01-20 23:49:00,89.73,89.73,89.71,89.725,162000000.0
2009-01-20 23:50:00,89.725,89.74,89.725,89.725,165600000.0
2009-01-20 23:51:00,89.73,89.76,89.72,89.745,172900001.0
2009-01-20 23:52:00,89.75,89.765,89.745,89.76,99700000.0
2009-01-20 23:53:00,89.76,89.77,89.76,89.77,52800000.0
2009-01-20 23:54:00,89.765,89.765,89.745,89.75,130600000.0
2009-01-20 23:55:00,89.75,89.755,89.75,89.755,14600000.0
2009-01-20 23:56:00,89.76,89.76,89.735,89.75,94600000.0
2009-01-20 23:57:00,89.69,89.71,89.69,89.69,92200000.0
2009-01-20 23:58:00,89.75,89.765,89.75,89.765,92200000.0
2009-01-20 23:59:00,89.755,89.765,89.72,89.75,256800000.0
2009-01-21 00:00:00,89.76,89.765,89.75,89.75,53600000.0
2009-01-21 00:01:00,89.75,89.75,89.725,89.73,76400000.0
2009-01-21 00:02:00,89.73,89.73,89.73,89.73,8000000.0
2009-01-21 00:03:00,89.735,89.735,89.695,89.7,267200000.0
2009-01-21 00:04:00,89.715,89.715,89.7,89.7,93200000.0
2009-01-21 00:05:00,89.7,89.73,89.69,89.72,245200000.0
2009-01-21 00:06:00,89.725,89.75,89.685,89.735,377900000.0
2009-01-21 00:07:00,89.735,89.75,89.69,89.7,175600000.0
2009-01-21 00:08:00,89.7,89.725,89.7,89.715,189200000.0
2009-01-21 00:09:00,89.715,89.715,89.715,89.715,48000000.0
2009-01-21 00:10:00,89.72,89.73,89.72,89.73,38000000.0
2009-01-21 00:11:00,89.73,89.73,89.72,89.725,87000000.0
2009-01-21 00:12:00,89.725,89.73,89.715,89.73,66400000.0
2009-01-21 00:13:00,89.73,89.735,89.715,89.725,38300000.0
2009-01-21 00:14:00,89.72,89.72,89.71,89.71,9200000.0
2009-01-21 00:15:00,89.71,89.71,89.71,89.71,2400000.0
2009-01-21 00:16:00,89.71,89.715,89.71,89.715,61600000.0
2009-01-21 00:17:00,89.72,89.73,89.705,89.705,94800000.0
2009-01-21 00:18:00,89.705,89.72,89.705,89.71,165000000.0
2009-01-21 00:19:00,89.71,89.71,89.7,89.71,58800000.0
2009-01-21 00:20:00,89.71,89.71,89.71,89.71,21600000.0
2009-01-21 00:21:00,89.71,89.71,89.71,89.71,1000000.0
2009-01-21 00:22:00,89.71,89.71,89.7,89.7,64600000.0
2009-01-21 00:23:00,89.7,89.705,89.7,89.7,87200000.0
2009-01-21 00:24:00,89.705,89.705,89.7,89.705,137400000.0
2009-01-21 00:25:00,89.705,89.705,89.705,89.705,16000000.0
2009-01-21 00:26:00,89.705,89.72,89.67,89.72,203400000.0
2009-01-21 00:27:00,89.725,89.725,89.69,89.705,130600000.0
2009-01-21 00:28:00,89.705,89.715,89.67,89.7,205600000.0
2009-01-21 00:29:00,89.7,89.705,89.7,89.705,172600000.0
2009-01-21 00:30:00,89.705,89.71,89.69,89.705,103100000.0
2009-01-21 00:31:00,89.705,89.705,89.705,89.705,28800000.0
2009-01-21 00:32:00,89.705,89.705,89.69,89.695,89300000.0
2009-01-21 00:33:00,89.705,89.705,89.69,89.695,65400000.0
2009-01-21 00:34:00,89.71,89.715,89.7,89.71,97000000.0
2009-01-21 00:35:00,89.705,89.705,89.7,89.7,58800000.0
2009-01-21 00:36:00,89.7,89.7,89.7,89.7,20000000.0
2009-01-21 00:37:00,89.7,89.705,89.7,89.705,16600000.0
2009-01-21 00:38:00,89.705,89.705,89.705,89.705,4800000.0
2009-01-21 00:39:00,89.705,89.71,89.705,89.71,31000000.0
2009-01-21 00:40:00,89.72,89.72,89.71,89.72,53400000.0
2009-01-21 00:41:00,89.73,89.73,89.71,89.71,21200000.0
2009-01-21 00:42:00,89.71,89.71,89.705,89.71,19400000.0
2009-01-21 00:43:00,89.71,89.73,89.705,89.71,37000000.0
2009-01-21 00:44:00,89.72,89.725,89.71,89.72,7400000.0
2009-01-21 00:45:00,89.72,89.72,89.71,89.71,255400000.0
2009-01-21 00:46:00,89.72,89.73,89.71,89.71,11400000.0
2009-01-21 00:47:00,89.71,89.71,89.695,89.71,178400000.0
2009-01-21 00:48:00,89.7,89.72,89.69,89.69,205000000.0
2009-01-21 00:49:00,89.69,89.72,89.69,89.7,161600000.0
2009-01-21 00:50:00,89.7,89.71,89.69,89.7,122000000.0
2009-01-21 00:51:00,89.69,89.7,89.685,89.69,56600000.0
2009-01-21 00:52:00,89.69,89.7,89.69,89.7,4000000.0
2009-01-21 00:53:00,89.7,89.71,89.7,89.7,26000000.0
2009-01-21 00:54:00,89.7,89.7,89.7,89.7,6000000.0
2009-01-21 00:55:00,89.7,89.7,89.7,89.7,19400000.0
2009-01-21 00:56:00,89.7,89.72,89.695,89.7,92200000.0
2009-01-21 00:58:00,89.7,89.7,89.7,89.7,81000000.0
2009-01-21 00:59:00,89.705,89.72,89.705,89.72,114000001.0
2009-01-21 01:00:00,89.72,89.72,89.7,89.715,233100000.0
2009-01-21 01:01:00,89.715,89.72,89.7,89.72,212000000.0
2009-01-21 01:02:00,89.72,89.72,89.7,89.72,52800000.0
2009-01-21 01:03:00,89.71,89.715,89.7,89.7,86400000.0
2009-01-21 01:04:00,89.71,89.71,89.705,89.71,14600000.0
2009-01-21 01:05:00,89.71,89.71,89.7,89.7,59000000.0
2009-01-21 01:06:00,89.7,89.71,89.7,89.71,55200000.0
2009-01-21 01:07:00,89.71,89.72,89.71,89.71,19000000.0
2009-01-21 01:08:00,89.72,89.72,89.71,89.71,28000000.0
2009-01-21 01:09:00,89.71,89.73,89.71,89.73,75000000.0
2009-01-21 01:10:00,89.73,89.755,89.715,89.75,262200000.0
2009-01-21 01:11:00,89.755,89.76,89.73,89.735,224800000.0
2009-01-21 01:12:00,89.735,89.755,89.735,89.74,171200000.0
2009-01-21 01:13:00,89.75,89.75,89.74,89.745,25600000.0
2009-01-21 01:14:00,89.745,89.75,89.73,89.73,59400000.0
2009-01-21 01:15:00,89.73,89.75,89.72,89.74,182200000.0
2009-01-21 01:16:00,89.75,89.77,89.745,89.75,181400000.0
2009-01-21 01:17:00,89.75,89.765,89.75,89.75,16200000.0
2009-01-21 01:18:00,89.75,89.79,89.75,89.79,207600000.0
2009-01-21 01:19:00,89.785,89.79,89.725,89.76,456800000.0
2009-01-21 01:20:00,89.76,89.78,89.76,89.78,70000000.0
2009-01-21 01:21:00,89.775,89.78,89.76,89.76,87000000.0
2009-01-21 01:22:00,89.755,89.755,89.755,89.755,6000000.0
2009-01-21 01:23:00,89.755,89.755,89.755,89.755,8800000.0
2009-01-21 01:24:00,89.755,89.76,89.755,89.76,62400000.0
2009-01-21 01:25:00,89.76,89.77,89.76,89.76,46000000.0
2009-01-21 01:26:00,89.76,89.77,89.76,89.77,30400000.0
2009-01-21 01:27:00,89.77,89.775,89.77,89.775,8200000.0
2009-01-21 01:28:00,89.775,89.79,89.77,89.79,51800000.0
2009-01-21 01:29:00,89.79,89.79,89.775,89.775,301800002.0
2009-01-21 01:30:00,89.79,89.8,89.765,89.765,255500002.0
2009-01-21 01:31:00,89.79,89.79,89.765,89.77,55000000.0
2009-01-21 01:32:00,89.77,89.78,89.765,89.78,95000001.0
2009-01-21 01:33:00,89.775,89.78,89.765,89.78,5200000.0
2009-01-21 01:34:00,89.775,89.78,89.765,89.775,82800000.0
2009-01-21 01:35:00,89.77,89.79,89.77,89.775,51400000.0
2009-01-21 01:36:00,89.79,89.805,89.79,89.795,70600000.0
2009-01-21 01:37:00,89.795,89.81,89.795,89.805,48600000.0
2009-01-21 01:38:00,89.81,89.81,89.805,89.81,13100000.0
2009-01-21 01:39:00,89.81,89.81,89.81,89.81,12000000.0
2009-01-21 01:40:00,89.8,89.81,89.8,89.805,37000000.0
2009-01-21 01:41:00,89.81,89.82,89.81,89.81,79600000.0
2009-01-21 01:42:00,89.815,89.82,89.805,89.815,88600000.0
2009-01-21 01:43:00,89.815,89.84,89.8,89.83,127800000.0
2009-01-21 01:44:00,89.835,89.84,89.815,89.825,133800002.0
2009-01-21 01:45:00,89.825,89.825,89.815,89.815,59800000.0
2009-01-21 01:46:00,89.815,89.825,89.78,89.825,204000000.0
2009-01-21 01:47:00,89.825,89.83,89.815,89.825,146200000.0
2009-01-21 01:48:00,89.83,89.83,89.83,89.83,9000000.0
2009-01-21 01:49:00,89.83,89.89,89.83,89.89,272400000.0
2009-01-21 01:50:00,89.89,89.89,89.855,89.855,211400000.0
2009-01-21 01:51:00,89.855,89.865,89.855,89.865,76800000.0
2009-01-21 01:52:00,89.865,89.87,89.865,89.865,17400000.0
2009-01-21 01:53:00,89.855,89.855,89.835,89.835,93200000.0
2009-01-21 01:54:00,89.835,89.84,89.815,89.815,126400000.0
2009-01-21 01:55:00,89.815,89.815,89.8,89.815,157400000.0
2009-01-21 01:56:00,89.815,89.815,89.815,89.815,39000000.0
2009-01-21 01:57:00,89.815,89.815,89.815,89.815,76800000.0
2009-01-21 01:58:00,89.815,89.83,89.81,89.815,56000000.0
2009-01-21 01:59:00,89.815,89.82,89.81,89.82,29200000.0
2009-01-21 02:00:00,89.82,89.83,89.81,89.825,128800000.0
2009-01-21 02:01:00,89.83,89.84,89.825,89.84,33400000.0
2009-01-21 02:02:00,89.84,89.84,89.835,89.84,16200000.0
2009-01-21 02:04:00,89.845,89.86,89.84,89.855,55200000.0
2009-01-21 02:05:00,89.855,89.86,89.835,89.835,57200000.0
2009-01-21 02:06:00,89.845,89.85,89.825,89.825,73000000.0
2009-01-21 02:07:00,89.825,89.825,89.805,89.81,117000000.0
2009-01-21 02:08:00,89.815,89.825,89.8,89.81,105600000.0
2009-01-21 02:09:00,89.805,89.82,89.79,89.82,94400000.0
2009-01-21 02:10:00,89.82,89.835,89.81,89.81,152600000.0
2009-01-21 02:11:00,89.81,89.81,89.8,89.81,102000000.0
2009-01-21 02:12:00,89.8,89.81,89.79,89.79,76000000.0
2009-01-21 02:13:00,89.79,89.81,89.785,89.795,180200000.0
2009-01-21 02:14:00,89.8,89.81,89.8,89.8,61400000.0
2009-01-21 02:15:00,89.8,89.8,89.785,89.79,143300000.0
2009-01-21 02:16:00,89.79,89.79,89.78,89.79,56200000.0
2009-01-21 02:17:00,89.79,89.81,89.79,89.805,155200000.0
2009-01-21 02:18:00,89.8,89.8,89.78,89.78,125000000.0
2009-01-21 02:19:00,89.775,89.78,89.725,89.75,184500000.0
2009-01-21 02:20:00,89.75,89.77,89.735,89.765,154900000.0
2009-01-21 02:21:00,89.765,89.77,89.745,89.77,92000000.0
2009-01-21 02:22:00,89.78,89.78,89.765,89.765,280600000.0
2009-01-21 02:23:00,89.765,89.765,89.75,89.765,192000000.0
2009-01-21 02:24:00,89.76,89.77,89.755,89.76,138800000.0
2009-01-21 02:25:00,89.765,89.765,89.755,89.765,182800000.0
2009-01-21 02:26:00,89.77,89.79,89.755,89.79,265800000.0
2009-01-21 02:27:00,89.78,89.78,89.77,89.77,58400000.0
2009-01-21 02:28:00,89.77,89.77,89.76,89.77,106400000.0
2009-01-21 02:29:00,89.765,89.77,89.72,89.74,333200000.0
2009-01-21 02:30:00,89.735,89.75,89.72,89.725,316000000.0
2009-01-21 02:31:00,89.73,89.73,89.71,89.725,138200000.0
2009-01-21 02:32:00,89.725,89.73,89.71,89.73,133400000.0
2009-01-21 02:33:00,89.72,89.73,89.72,89.73,66000000.0
2009-01-21 02:34:00,89.725,89.75,89.72,89.75,235200000.0
2009-01-21 02:35:00,89.75,89.76,89.73,89.735,124200000.0
2009-01-21 02:36:00,89.735,89.75,89.73,89.74,170200000.0
2009-01-21 02:37:00,89.74,89.75,89.725,89.73,114200000.0
2009-01-21 02:38:00,89.725,89.76,89.725,89.75,79400000.0
2009-01-21 02:39:00,89.755,89.765,89.75,89.76,60800000.0
2009-01-21 02:40:00,89.75,89.77,89.75,89.76,139700000.0
2009-01-21 02:41:00,89.76,89.79,89.76,89.79,94000000.0
2009-01-21 02:42:00,89.78,89.81,89.775,89.8,253800000.0
2009-01-21 02:43:00,89.8,89.8,89.785,89.795,274000000.0
2009-01-21 02:44:00,89.795,89.81,89.79,89.795,184600000.0
2009-01-21 02:45:00,89.81,89.91,89.81,89.885,473900000.0
2009-01-21 02:46:00,89.88,89.915,89.865,89.9,255200000.0
2009-01-21 02:47:00,89.905,89.92,89.9,89.9,389400000.0
2009-01-21 02:48:00,89.905,89.93,89.89,89.92,304200000.0
2009-01-21 02:49:00,89.92,89.92,89.84,89.875,301400000.0
2009-01-21 02:50:00,89.87,89.89,89.87,89.89,166000000.0
2009-01-21 02:51:00,89.885,89.965,89.885,89.945,342200000.0
2009-01-21 02:52:00,89.945,89.96,89.92,89.96,226000000.0
2009-01-21 02:53:00,89.965,89.98,89.92,89.925,387400001.0
2009-01-21 02:54:00,89.925,89.925,89.865,89.9,266400000.0
2009-01-21 02:55:00,89.905,89.92,89.89,89.9,225000000.0
2009-01-21 02:56:00,89.9,89.9,89.87,89.885,248000000.0
2009-01-21 02:57:00,89.885,89.925,89.87,89.925,281600000.0
2009-01-21 02:58:00,89.92,89.93,89.88,89.895,243000001.0
2009-01-21 02:59:00,89.895,89.9,89.86,89.89,258900000.0
2009-01-21 03:00:00,89.89,89.91,89.885,89.89,175800000.0
2009-01-21 03:01:00,89.89,89.89,89.865,89.89,225600000.0
2009-01-21 03:02:00,89.89,89.91,89.885,89.885,240400000.0
2009-01-21 03:03:00,89.885,89.895,89.88,89.89,137800000.0
2009-01-21 03:04:00,89.885,89.895,89.875,89.875,165600000.0
2009-01-21 03:05:00,89.87,89.87,89.865,89.865,89400000.0
2009-01-21 03:06:00,89.87,89.89,89.865,89.89,96800000.0
2009-01-21 03:07:00,89.895,89.925,89.885,89.92,388399999.0
2009-01-21 03:08:00,89.93,89.935,89.915,89.93,345400000.0
2009-01-21 03:09:00,89.935,89.945,89.925,89.935,147000001.0
2009-01-21 03:10:00,89.935,89.935,89.915,89.925,157400001.0
2009-01-21 03:11:00,89.925,89.93,89.92,89.92,40000000.0
2009-01-21 03:12:00,89.93,89.93,89.895,89.905,138399998.0
2009-01-21 03:13:00,89.89,89.905,89.85,89.865,321800000.0
2009-01-21 03:14:00,89.875,89.885,89.855,89.875,458200001.0
2009-01-21 03:15:00,89.875,89.875,89.87,89.87,19800000.0
2009-01-21 03:16:00,89.87,89.915,89.87,89.9,323999999.0
2009-01-21 03:17:00,89.9,89.95,89.895,89.945,437800001.0
2009-01-21 03:18:00,89.935,89.95,89.935,89.94,112800000.0
2009-01-21 03:19:00,89.94,89.95,89.935,89.95,114399999.0
2009-01-21 03:20:00,89.94,89.95,89.935,89.95,57800000.0
2009-01-21 03:21:00,89.955,89.96,89.935,89.945,112400000.0
2009-01-21 03:22:00,89.955,89.955,89.94,89.945,123600001.0
2009-01-21 03:23:00,89.95,89.965,89.94,89.965,104200000.0
2009-01-21 03:24:00,89.955,89.97,89.955,89.96,177199999.0
2009-01-21 03:25:00,89.965,89.965,89.945,89.945,165599999.0
2009-01-21 03:26:00,89.96,89.96,89.96,89.96,70600000.0
2009-01-21 03:27:00,89.96,89.96,89.93,89.94,372399992.0
2009-01-21 03:28:00,89.93,89.94,89.925,89.93,142299999.0
2009-01-21 03:29:00,89.94,89.94,89.94,89.94,31200000.0
2009-01-21 03:30:00,89.94,89.95,89.93,89.94,95399998.0
2009-01-21 03:31:00,89.94,89.95,89.93,89.935,117000000.0
2009-01-21 03:32:00,89.935,89.935,89.915,89.92,223200000.0
2009-01-21 03:33:00,89.92,89.945,89.905,89.93,469600000.0
2009-01-21 03:34:00,89.925,89.94,89.925,89.935,224999998.0
2009-01-21 03:35:00,89.935,89.935,89.91,89.93,396400001.0
2009-01-21 03:36:00,89.93,89.945,89.925,89.94,329599999.0
2009-01-21 03:37:00,89.94,89.94,89.93,89.94,64800000.0
2009-01-21 03:38:00,89.935,89.935,89.93,89.93,40400000.0
2009-01-21 03:39:00,89.94,89.94,89.925,89.93,145199999.0
2009-01-21 03:40:00,89.93,89.935,89.925,89.93,67800000.0
2009-01-21 03:41:00,89.935,89.95,89.925,89.95,226199999.0
2009-01-21 03:42:00,89.95,89.95,89.935,89.945,462199998.0
2009-01-21 03:43:00,89.945,89.96,89.945,89.945,151800000.0
2009-01-21 03:44:00,89.95,89.955,89.945,89.945,61799999.0
2009-01-21 03:45:00,89.95,89.95,89.935,89.94,695100003.0
2009-01-21 03:46:00,89.94,89.95,89.94,89.95,302800002.0
2009-01-21 03:47:00,89.95,89.95,89.935,89.935,254400008.0
2009-01-21 03:48:00,89.94,89.95,89.93,89.935,276200005.0
2009-01-21 03:49:00,89.935,89.96,89.93,89.94,363800014.0
2009-01-21 03:50:00,89.94,89.95,89.94,89.95,157599997.0
2009-01-21 03:51:00,89.95,89.96,89.94,89.945,354000000.0
2009-01-21 03:52:00,89.945,89.955,89.935,89.94,614400006.0
2009-01-21 03:53:00,89.945,89.95,89.935,89.94,228399997.0
2009-01-21 03:54:00,89.94,89.95,89.93,89.94,233399999.0
2009-01-21 03:55:00,89.94,89.955,89.935,89.95,325999999.0
2009-01-21 03:56:00,89.95,89.965,89.94,89.96,423999994.0
2009-01-21 03:57:00,89.965,90.005,89.96,89.99,911000000.0
2009-01-21 03:58:00,89.98,89.99,89.97,89.975,685100000.0
2009-01-21 03:59:00,89.975,89.995,89.97,89.985,330599997.0
2009-01-21 04:00:00,89.99,89.99,89.96,89.96,385399996.0
2009-01-21 04:01:00,89.96,89.97,89.96,89.965,127800000.0
2009-01-21 04:02:00,89.96,89.98,89.96,89.98,253600002.0
2009-01-21 04:03:00,89.975,89.98,89.96,89.96,222600000.0
2009-01-21 04:04:00,89.965,89.975,89.955,89.96,568400007.0
2009-01-21 04:05:00,89.96,89.98,89.96,89.965,411800001.0
2009-01-21 04:06:00,89.97,89.985,89.965,89.965,364600001.0
2009-01-21 04:07:00,89.975,89.995,89.965,89.985,706199996.0
2009-01-21 04:08:00,89.99,89.99,89.975,89.98,207800001.0
2009-01-21 04:09:00,89.98,89.99,89.975,89.98,157000000.0
2009-01-21 04:10:00,89.98,89.985,89.98,89.98,83200000.0
2009-01-21 04:11:00,89.975,90.015,89.97,90.005,421699998.0
2009-01-21 04:12:00,90.005,90.06,90.005,90.06,555800005.0
2009-01-21 04:13:00,90.06,90.06,90.03,90.035,440800000.0
2009-01-21 04:14:00,90.03,90.03,90.0,90.03,446400000.0
2009-01-21 04:15:00,90.03,90.04,90.03,90.03,346200004.0
2009-01-21 04:16:00,90.03,90.035,90.02,90.02,299100001.0
2009-01-21 04:17:00,90.02,90.035,90.01,90.03,284600003.0
2009-01-21 04:18:00,90.03,90.03,90.005,90.01,644000014.0
2009-01-21 04:19:00,90.01,90.02,90.01,90.02,154000004.0
2009-01-21 04:20:00,90.02,90.02,90.01,90.01,135200000.0
2009-01-21 04:21:00,90.0,90.02,90.0,90.0,173400004.0
2009-01-21 04:22:00,90.0,90.0,89.965,89.965,228600003.0
2009-01-21 04:23:00,89.965,89.98,89.96,89.965,213200002.0
2009-01-21 04:24:00,89.965,89.985,89.965,89.985,151800002.0
2009-01-21 04:25:00,89.98,89.98,89.965,89.965,163400001.0
2009-01-21 04:26:00,89.97,89.98,89.965,89.98,194000002.0
2009-01-21 04:27:00,89.98,89.98,89.98,89.98,96800000.0
2009-01-21 04:28:00,89.98,89.98,89.965,89.965,213200004.0
2009-01-21 04:29:00,89.965,89.975,89.955,89.96,474200007.0
2009-01-21 04:30:00,89.965,89.97,89.96,89.97,220400001.0
2009-01-21 04:31:00,89.965,89.97,89.965,89.97,142600000.0
2009-01-21 04:32:00,89.97,90.005,89.97,89.99,343400005.0
2009-01-21 04:33:00,90.0,90.06,90.0,90.015,284200001.0
2009-01-21 04:34:00,90.02,90.03,89.97,89.97,541900011.0
2009-01-21 04:35:00,89.965,89.99,89.965,89.99,131600002.0
2009-01-21 04:36:00,89.98,89.995,89.975,89.99,140400001.0
2009-01-21 04:37:00,89.99,89.995,89.97,89.97,185000000.0
2009-01-21 04:38:00,89.97,89.99,89.965,89.99,296600000.0
2009-01-21 04:39:00,89.985,89.985,89.98,89.98,92800001.0
2009-01-21 04:40:00,89.98,89.995,89.975,89.985,91000000.0
2009-01-21 04:41:00,89.98,90.005,89.98,90.0,227400000.0
2009-01-21 04:42:00,89.995,90.0,89.985,89.99,118800000.0
2009-01-21 04:43:00,89.995,90.015,89.995,90.015,123800000.0
2009-01-21 04:44:00,90.015,90.02,90.01,90.015,109000000.0
2009-01-21 04:45:00,90.015,90.015,90.005,90.015,196000000.0
2009-01-21 04:46:00,90.015,90.025,90.0,90.025,177200002.0
2009-01-21 04:47:00,90.025,90.025,90.015,90.015,92000000.0
2009-01-21 04:48:00,90.02,90.035,90.02,90.025,264800000.0
2009-01-21 04:49:00,90.025,90.03,90.015,90.03,102400000.0
2009-01-21 04:50:00,90.035,90.04,90.03,90.03,128900000.0
2009-01-21 04:51:00,90.03,90.055,90.03,90.055,123600000.0
2009-01-21 04:52:00,90.06,90.06,90.03,90.03,195000000.0
2009-01-21 04:53:00,90.035,90.05,90.025,90.035,168400000.0
2009-01-21 04:54:00,90.04,90.05,90.04,90.04,43800000.0
2009-01-21 04:55:00,90.045,90.07,90.045,90.07,268300000.0
2009-01-21 04:56:00,90.07,90.075,90.05,90.065,210400000.0
2009-01-21 04:57:00,90.06,90.06,90.01,90.03,697400003.0
2009-01-21 04:58:00,90.03,90.045,90.02,90.025,344000001.0
2009-01-21 04:59:00,90.03,90.055,90.02,90.04,212600001.0
2009-01-21 05:00:00,90.04,90.05,90.02,90.025,209200001.0
2009-01-21 05:01:00,90.03,90.055,90.02,90.055,614200000.0
2009-01-21 05:02:00,90.05,90.055,90.03,90.035,283000003.0
2009-01-21 05:03:00,90.035,90.04,90.025,90.035,80599999.0
2009-01-21 05:04:00,90.045,90.055,90.0,90.01,433800002.0
2009-01-21 05:05:00,90.01,90.01,89.99,89.99,188400000.0
2009-01-21 05:06:00,89.995,90.01,89.99,90.0,287800001.0
2009-01-21 05:07:00,90.0,90.01,90.0,90.01,38800000.0
2009-01-21 05:08:00,90.015,90.015,90.01,90.01,34400000.0
2009-01-21 05:09:00,90.005,90.015,90.005,90.015,44400002.0
2009-01-21 05:10:00,90.015,90.02,90.01,90.015,34200000.0
2009-01-21 05:11:00,90.015,90.015,90.015,90.015,12000000.0
2009-01-21 05:12:00,90.015,90.02,90.015,90.015,21600000.0
2009-01-21 05:13:00,90.015,90.05,90.015,90.05,107400000.0
2009-01-21 05:14:00,90.05,90.06,90.01,90.035,562800001.0
2009-01-21 05:15:00,90.035,90.045,89.995,90.025,586800004.0
2009-01-21 05:16:00,90.025,90.025,89.985,90.0,373400000.0
2009-01-21 05:17:00,90.0,90.01,89.985,89.985,273800000.0
2009-01-21 05:18:00,89.995,90.01,89.985,90.005,186200000.0
2009-01-21 05:19:00,90.0,90.02,90.0,90.02,132200000.0
2009-01-21 05:20:00,90.02,90.02,90.0,90.01,138600000.0
2009-01-21 05:21:00,90.01,90.02,90.01,90.02,72400000.0
2009-01-21 05:22:00,90.02,90.02,90.01,90.01,95000000.0
2009-01-21 05:23:00,90.01,90.015,90.01,90.01,70800000.0
2009-01-21 05:24:00,90.01,90.01,90.01,90.01,38200000.0
2009-01-21 05:25:00,90.005,90.01,89.985,89.99,62200000.0
2009-01-21 05:26:00,89.99,90.02,89.99,90.02,154000001.0
2009-01-21 05:27:00,90.02,90.02,89.985,89.99,175500000.0
2009-01-21 05:28:00,89.99,90.01,89.99,90.0,60400000.0
2009-01-21 05:29:00,90.0,90.01,89.985,89.985,70700000.0
2009-01-21 05:30:00,89.99,90.0,89.98,89.99,89800000.0
2009-01-21 05:31:00,89.99,90.0,89.985,89.985,168400000.0
2009-01-21 05:32:00,89.99,90.03,89.99,90.02,89600000.0
2009-01-21 05:33:00,90.02,90.02,89.995,90.01,63999999.0
2009-01-21 05:34:00,90.005,90.01,90.0,90.01,57100000.0
2009-01-21 05:35:00,90.015,90.02,90.005,90.005,173299999.0
2009-01-21 05:36:00,90.005,90.04,90.005,90.03,190199999.0
2009-01-21 05:37:00,90.03,90.03,90.0,90.03,126400000.0
2009-01-21 05:38:00,90.03,90.03,90.02,90.02,80400000.0
2009-01-21 05:39:00,90.02,90.02,90.02,90.02,51800000.0
2009-01-21 05:40:00,90.02,90.02,90.0,90.005,51800000.0
2009-01-21 05:41:00,90.01,90.01,89.985,89.99,191099999.0
2009-01-21 05:42:00,89.995,90.0,89.975,89.98,70000000.0
2009-01-21 05:43:00,89.98,89.98,89.965,89.98,238899999.0
2009-01-21 05:44:00,89.98,89.98,89.955,89.965,133000000.0
2009-01-21 05:45:00,89.965,89.98,89.96,89.97,147600000.0
2009-01-21 05:46:00,89.97,89.98,89.96,89.96,116000000.0
2009-01-21 05:47:00,89.96,89.965,89.96,89.965,21800000.0
2009-01-21 05:48:00,89.965,89.98,89.965,89.97,219800000.0
2009-01-21 05:49:00,89.97,89.98,89.955,89.98,82000000.0
2009-01-21 05:50:00,89.98,89.98,89.965,89.97,16700000.0
2009-01-21 05:51:00,89.97,89.98,89.97,89.97,86200000.0
2009-01-21 05:52:00,89.97,89.97,89.965,89.97,70800000.0
2009-01-21 05:53:00,89.98,89.98,89.965,89.97,43200000.0
2009-01-21 05:54:00,89.965,89.97,89.96,89.97,69400000.0
2009-01-21 05:55:00,89.965,89.98,89.96,89.965,238299998.0
2009-01-21 05:56:00,89.965,89.98,89.96,89.96,152800000.0
2009-01-21 05:57:00,89.965,89.965,89.96,89.96,122800000.0
2009-01-21 05:58:00,89.965,89.97,89.96,89.96,81600000.0
2009-01-21 05:59:00,89.96,89.97,89.96,89.96,67000000.0
2009-01-21 06:00:00,89.96,89.97,89.95,89.97,112200000.0
2009-01-21 06:01:00,89.97,89.98,89.97,89.97,89200000.0
2009-01-21 06:02:00,89.97,89.98,89.97,89.97,67000000.0
2009-01-21 06:03:00,89.97,89.97,89.97,89.97,2400000.0
2009-01-21 06:04:00,89.97,89.98,89.96,89.97,104000000.0
2009-01-21 06:05:00,89.97,89.98,89.965,89.97,99000000.0
2009-01-21 06:06:00,89.97,89.98,89.97,89.97,73400000.0
2009-01-21 06:07:00,89.97,89.97,89.95,89.96,103800000.0
2009-01-21 06:08:00,89.96,89.96,89.95,89.95,37700000.0
2009-01-21 06:09:00,89.95,89.95,89.94,89.94,86400000.0
2009-01-21 06:10:00,89.95,89.95,89.94,89.94,47200000.0
2009-01-21 06:11:00,89.94,89.94,89.935,89.94,13700000.0
2009-01-21 06:12:00,89.94,89.94,89.94,89.94,16800000.0
2009-01-21 06:13:00,89.94,89.945,89.92,89.92,36000000.0
2009-01-21 06:14:00,89.93,89.93,89.92,89.93,35200000.0
2009-01-21 06:15:00,89.93,89.93,89.925,89.93,55800000.0
2009-01-21 06:16:00,89.93,89.94,89.93,89.93,43900000.0
2009-01-21 06:17:00,89.93,89.93,89.92,89.93,19300000.0
2009-01-21 06:18:00,89.92,89.93,89.92,89.93,25800000.0
2009-01-21 06:19:00,89.925,89.93,89.92,89.93,35600000.0
2009-01-21 06:20:00,89.93,89.93,89.905,89.915,119300000.0
2009-01-21 06:21:00,89.92,89.93,89.915,89.93,22500000.0
2009-01-21 06:22:00,89.92,89.93,89.91,89.91,20300000.0
2009-01-21 06:23:00,89.92,89.92,89.9,89.9,93400000.0
2009-01-21 06:24:00,89.9,89.9,89.88,89.89,67000001.0
2009-01-21 06:25:00,89.89,89.9,89.89,89.9,44400000.0
2009-01-21 06:26:00,89.89,89.905,89.89,89.9,51600000.0
2009-01-21 06:27:00,89.905,89.905,89.905,89.905,4000000.0
2009-01-21 06:28:00,89.905,89.92,89.905,89.92,112800000.0
2009-01-21 06:29:00,89.93,89.94,89.92,89.93,88600000.0
2009-01-21 06:30:00,89.935,89.94,89.92,89.92,94800000.0
2009-01-21 06:31:00,89.92,89.93,89.92,89.93,21600000.0
2009-01-21 06:32:00,89.925,89.93,89.92,89.93,102400001.0
2009-01-21 06:33:00,89.93,89.93,89.91,89.925,121700000.0
2009-01-21 06:34:00,89.93,89.93,89.905,89.92,101200000.0
2009-01-21 06:35:00,89.92,89.945,89.915,89.935,269400003.0
2009-01-21 06:36:00,89.935,89.935,89.93,89.935,27800000.0
2009-01-21 06:37:00,89.94,89.94,89.93,89.935,34400000.0
2009-01-21 06:38:00,89.93,89.935,89.925,89.935,91900000.0
2009-01-21 06:39:00,89.94,89.94,89.905,89.905,90000000.0
2009-01-21 06:40:00,89.91,89.93,89.905,89.925,270100000.0
2009-01-21 06:41:00,89.92,89.94,89.905,89.92,183700000.0
2009-01-21 06:42:00,89.92,89.92,89.915,89.92,93800000.0
2009-01-21 06:43:00,89.92,89.93,89.92,89.925,63400000.0
2009-01-21 06:44:00,89.93,89.93,89.92,89.92,5000000.0
2009-01-21 06:45:00,89.92,89.925,89.91,89.915,63999999.0
2009-01-21 06:46:00,89.92,89.92,89.9,89.9,136000001.0
2009-01-21 06:47:00,89.9,89.9,89.885,89.89,121800000.0
2009-01-21 06:48:00,89.89,89.89,89.88,89.885,74800000.0
2009-01-21 06:49:00,89.885,89.885,89.86,89.88,198000000.0
2009-01-21 06:50:00,89.875,89.89,89.87,89.875,82600000.0
2009-01-21 06:51:00,89.87,89.88,89.865,89.88,91600000.0
2009-01-21 06:52:00,89.88,89.9,89.875,89.9,56400000.0
2009-01-21 06:53:00,89.9,89.9,89.87,89.87,110400000.0
2009-01-21 06:54:00,89.87,89.89,89.87,89.89,80700000.0
2009-01-21 06:55:00,89.89,89.9,89.88,89.89,59000000.0
2009-01-21 06:56:00,89.89,89.89,89.88,89.89,58200000.0
2009-01-21 06:57:00,89.88,89.88,89.86,89.875,120600000.0
2009-01-21 06:58:00,89.875,89.875,89.87,89.87,36000000.0
2009-01-21 06:59:00,89.87,89.89,89.86,89.89,101100000.0
2009-01-21 07:00:00,89.89,89.9,89.875,89.9,247599999.0
2009-01-21 07:01:00,89.89,89.9,89.88,89.9,157700001.0
2009-01-21 07:02:00,89.9,89.9,89.89,89.89,73400000.0
2009-01-21 07:03:00,89.885,89.885,89.87,89.87,47000000.0
2009-01-21 07:04:00,89.875,89.875,89.87,89.87,70600000.0
2009-01-21 07:05:00,89.87,89.87,89.865,89.865,37700000.0
2009-01-21 07:06:00,89.865,89.87,89.855,89.87,71800000.0
2009-01-21 07:07:00,89.87,89.875,89.865,89.87,50900000.0
2009-01-21 07:08:00,89.87,89.87,89.87,89.87,2000000.0
2009-01-21 07:09:00,89.875,89.875,89.87,89.875,36800000.0
2009-01-21 07:10:00,89.875,89.875,89.87,89.87,46400000.0
2009-01-21 07:11:00,89.875,89.88,89.875,89.88,135800000.0
2009-01-21 07:12:00,89.88,89.88,89.875,89.88,48000000.0
2009-01-21 07:13:00,89.88,89.89,89.875,89.89,87800000.0
2009-01-21 07:14:00,89.875,89.89,89.865,89.875,202600000.0
2009-01-21 07:15:00,89.87,89.87,89.855,89.855,149600000.0
2009-01-21 07:16:00,89.85,89.87,89.85,89.87,137000000.0
2009-01-21 07:17:00,89.87,89.87,89.855,89.87,170300000.0
2009-01-21 07:18:00,89.87,89.87,89.865,89.865,37700000.0
2009-01-21 07:19:00,89.865,89.87,89.86,89.86,91400000.0
2009-01-21 07:20:00,89.87,89.87,89.85,89.86,130000000.0
2009-01-21 07:21:00,89.87,89.87,89.85,89.87,102100000.0
2009-01-21 07:22:00,89.87,89.88,89.85,89.87,242400000.0
2009-01-21 07:23:00,89.875,89.875,89.865,89.865,68700000.0
2009-01-21 07:24:00,89.865,89.87,89.855,89.865,67300000.0
2009-01-21 07:25:00,89.86,89.86,89.855,89.855,50600000.0
2009-01-21 07:26:00,89.855,89.86,89.85,89.86,45800000.0
2009-01-21 07:27:00,89.855,89.855,89.855,89.855,2800000.0
2009-01-21 07:28:00,89.865,89.87,89.855,89.87,75000000.0
2009-01-21 07:29:00,89.865,89.89,89.865,89.89,123400000.0
2009-01-21 07:30:00,89.89,89.89,89.88,89.885,46800000.0
2009-01-21 07:31:00,89.89,89.89,89.87,89.88,69200000.0
2009-01-21 07:32:00,89.88,89.89,89.88,89.89,23600000.0
2009-01-21 07:33:00,89.875,89.89,89.875,89.89,62400002.0
2009-01-21 07:34:00,89.88,89.895,89.88,89.89,43600000.0
2009-01-21 07:35:00,89.89,89.9,89.89,89.9,95200000.0
2009-01-21 07:36:00,89.89,89.89,89.875,89.875,146800000.0
2009-01-21 07:37:00,89.875,89.875,89.86,89.87,348600002.0
2009-01-21 07:38:00,89.87,89.87,89.86,89.86,65000000.0
2009-01-21 07:39:00,89.87,89.87,89.87,89.87,27600000.0
2009-01-21 07:40:00,89.87,89.875,89.87,89.87,36600000.0
2009-01-21 07:41:00,89.87,89.885,89.87,89.885,227200001.0
2009-01-21 07:42:00,89.875,89.885,89.87,89.875,345200000.0
2009-01-21 07:43:00,89.875,89.89,89.87,89.89,126799998.0
2009-01-21 07:44:00,89.885,89.885,89.875,89.875,99000002.0
2009-01-21 07:45:00,89.87,89.875,89.87,89.875,151000001.0
2009-01-21 07:46:00,89.875,89.9,89.87,89.9,138500000.0
2009-01-21 07:47:00,89.89,89.92,89.885,89.9,158400000.0
2009-01-21 07:48:00,89.895,89.91,89.885,89.9,141600000.0
2009-01-21 07:49:00,89.9,89.91,89.9,89.91,30600000.0
2009-01-21 07:50:00,89.9,89.92,89.9,89.915,164000000.0
2009-01-21 07:51:00,89.915,89.93,89.91,89.93,60800000.0
2009-01-21 07:52:00,89.93,89.93,89.91,89.91,104100000.0
2009-01-21 07:53:00,89.915,89.92,89.9,89.9,91000000.0
2009-01-21 07:54:00,89.915,89.94,89.905,89.925,200000000.0
2009-01-21 07:55:00,89.92,89.93,89.905,89.905,147400000.0
2009-01-21 07:56:00,89.905,89.925,89.9,89.92,133800000.0
2009-01-21 07:57:00,89.92,89.92,89.905,89.915,63100000.0
2009-01-21 07:58:00,89.915,89.93,89.9,89.91,200000000.0
2009-01-21 07:59:00,89.91,89.915,89.88,89.88,153500000.0
2009-01-21 08:00:00,89.88,89.88,89.86,89.87,157600000.0
2009-01-21 08:01:00,89.875,89.88,89.86,89.87,395199997.0
2009-01-21 08:02:00,89.875,89.875,89.865,89.87,196200000.0
2009-01-21 08:03:00,89.87,89.88,89.87,89.88,86400000.0
2009-01-21 08:04:00,89.88,89.88,89.86,89.87,136900000.0
2009-01-21 08:05:00,89.87,89.87,89.86,89.86,46500000.0
2009-01-21 08:06:00,89.87,89.885,89.86,89.865,393800008.0
2009-01-21 08:07:00,89.875,89.875,89.865,89.87,202400000.0
2009-01-21 08:08:00,89.875,89.9,89.865,89.89,322400008.0
2009-01-21 08:09:00,89.89,89.89,89.88,89.88,32800000.0
2009-01-21 08:10:00,89.88,89.89,89.875,89.88,56200000.0
2009-01-21 08:11:00,89.88,89.89,89.87,89.88,141400000.0
2009-01-21 08:12:00,89.88,89.88,89.87,89.875,82900000.0
2009-01-21 08:13:00,89.88,89.88,89.835,89.835,138400001.0
2009-01-21 08:14:00,89.835,89.85,89.82,89.84,308200000.0
2009-01-21 08:15:00,89.84,89.845,89.835,89.84,143800000.0
2009-01-21 08:16:00,89.835,89.84,89.815,89.82,244600001.0
2009-01-21 08:17:00,89.825,89.825,89.805,89.825,245600000.0
2009-01-21 08:18:00,89.825,89.84,89.815,89.825,493799998.0
2009-01-21 08:19:00,89.835,89.895,89.835,89.885,500200000.0
2009-01-21 08:20:00,89.885,89.89,89.88,89.88,71400000.0
2009-01-21 08:21:00,89.88,89.89,89.855,89.87,305800000.0
2009-01-21 08:22:00,89.87,89.87,89.86,89.87,180400000.0
2009-01-21 08:23:00,89.87,89.89,89.86,89.875,179000000.0
2009-01-21 08:24:00,89.875,89.88,89.865,89.875,227300000.0
2009-01-21 08:25:00,89.875,89.89,89.875,89.89,104400000.0
2009-01-21 08:26:00,89.89,89.9,89.87,89.88,231900000.0
2009-01-21 08:27:00,89.88,89.885,89.86,89.86,94300000.0
2009-01-21 08:28:00,89.86,89.885,89.86,89.885,267399999.0
2009-01-21 08:29:00,89.88,89.895,89.875,89.89,160300000.0
2009-01-21 08:30:00,89.885,89.89,89.88,89.89,316200000.0
2009-01-21 08:31:00,89.89,89.89,89.87,89.87,102200000.0
2009-01-21 08:32:00,89.87,89.88,89.82,89.84,368000000.0
2009-01-21 08:33:00,89.84,89.84,89.805,89.82,192900000.0
2009-01-21 08:34:00,89.82,89.84,89.81,89.84,240200000.0
2009-01-21 08:35:00,89.835,89.845,89.83,89.835,171899999.0
2009-01-21 08:36:00,89.84,89.84,89.825,89.83,109200000.0
2009-01-21 08:37:00,89.835,89.85,89.83,89.835,227200000.0
2009-01-21 08:38:00,89.835,89.845,89.83,89.84,232400000.0
2009-01-21 08:39:00,89.84,89.845,89.83,89.83,98200000.0
2009-01-21 08:40:00,89.835,89.845,89.835,89.84,105200000.0
2009-01-21 08:41:00,89.84,89.86,89.835,89.85,277800000.0
2009-01-21 08:42:00,89.85,89.85,89.83,89.835,169200000.0
2009-01-21 08:43:00,89.84,89.86,89.84,89.85,144600000.0
2009-01-21 08:44:00,89.85,89.85,89.845,89.85,32000000.0
2009-01-21 08:45:00,89.85,89.85,89.835,89.84,77000000.0
2009-01-21 08:46:00,89.84,89.84,89.825,89.825,30600000.0
2009-01-21 08:47:00,89.83,89.83,89.805,89.805,110600000.0
2009-01-21 08:48:00,89.805,89.81,89.745,89.75,235100000.0
2009-01-21 08:49:00,89.75,89.77,89.75,89.77,289400000.0
2009-01-21 08:50:00,89.77,89.8,89.76,89.79,332200000.0
2009-01-21 08:51:00,89.79,89.795,89.765,89.77,275199999.0
2009-01-21 08:52:00,89.765,89.77,89.755,89.77,129800000.0
2009-01-21 08:53:00,89.77,89.78,89.765,89.78,105600000.0
2009-01-21 08:54:00,89.78,89.78,89.755,89.76,112200000.0
2009-01-21 08:55:00,89.765,89.765,89.75,89.76,124600000.0
2009-01-21 08:56:00,89.76,89.76,89.75,89.76,72800000.0
2009-01-21 08:57:00,89.765,89.775,89.715,89.73,235500000.0
2009-01-21 08:58:00,89.73,89.74,89.705,89.73,376400001.0
2009-01-21 08:59:00,89.73,89.74,89.71,89.73,392900000.0
2009-01-21 09:00:00,89.73,89.735,89.72,89.735,270200000.0
2009-01-21 09:01:00,89.735,89.74,89.71,89.715,103700000.0
2009-01-21 09:02:00,89.715,89.73,89.715,89.73,92200000.0
2009-01-21 09:03:00,89.735,89.805,89.73,89.8,436800000.0
2009-01-21 09:04:00,89.795,89.83,89.79,89.81,518799999.0
2009-01-21 09:05:00,89.815,89.825,89.785,89.81,827200003.0
2009-01-21 09:06:00,89.815,89.82,89.8,89.805,568200005.0
2009-01-21 09:07:00,89.815,89.825,89.795,89.805,543599999.0
2009-01-21 09:08:00,89.805,89.825,89.795,89.82,442999996.0
2009-01-21 09:09:00,89.82,89.84,89.815,89.835,283600000.0
2009-01-21 09:10:00,89.84,89.84,89.82,89.84,198000001.0
2009-01-21 09:11:00,89.835,89.835,89.82,89.82,50600000.0
2009-01-21 09:12:00,89.83,89.83,89.81,89.82,239300000.0
2009-01-21 09:13:00,89.83,89.855,89.825,89.84,467700001.0
2009-01-21 09:14:00,89.84,89.875,89.83,89.865,346800001.0
2009-01-21 09:15:00,89.865,89.87,89.855,89.86,255800000.0
2009-01-21 09:16:00,89.86,89.86,89.835,89.845,236200000.0
2009-01-21 09:17:00,89.845,89.855,89.83,89.845,363000000.0
2009-01-21 09:18:00,89.845,89.87,89.84,89.87,323000000.0
2009-01-21 09:19:00,89.87,89.88,89.86,89.875,224800000.0
2009-01-21 09:20:00,89.875,89.885,89.82,89.84,541200001.0
2009-01-21 09:21:00,89.835,89.835,89.815,89.815,134200000.0
2009-01-21 09:22:00,89.815,89.82,89.77,89.805,660400000.0
2009-01-21 09:23:00,89.82,89.83,89.8,89.83,120400000.0
2009-01-21 09:24:00,89.83,89.865,89.83,89.86,87800000.0
2009-01-21 09:25:00,89.86,89.86,89.85,89.85,92200000.0
2009-01-21 09:26:00,89.845,89.85,89.84,89.85,155000000.0
2009-01-21 09:27:00,89.855,89.865,89.84,89.84,603800002.0
2009-01-21 09:28:00,89.84,89.845,89.83,89.84,291300000.0
2009-01-21 09:29:00,89.845,89.845,89.84,89.84,185400000.0
2009-01-21 09:30:00,89.84,89.865,89.835,89.85,290799999.0
2009-01-21 09:31:00,89.85,89.87,89.825,89.86,293400000.0
2009-01-21 09:32:00,89.86,89.865,89.835,89.835,187000000.0
2009-01-21 09:33:00,89.835,89.855,89.835,89.855,183400000.0
2009-01-21 09:34:00,89.855,89.87,89.845,89.86,281800001.0
2009-01-21 09:35:00,89.86,89.86,89.845,89.845,128600000.0
2009-01-21 09:36:00,89.845,89.86,89.8,89.8,327099999.0
2009-01-21 09:37:00,89.795,89.845,89.785,89.84,383800001.0
2009-01-21 09:38:00,89.835,89.845,89.83,89.845,254400001.0
2009-01-21 09:39:00,89.835,89.87,89.835,89.87,139500000.0
2009-01-21 09:40:00,89.87,89.9,89.86,89.9,489200001.0
2009-01-21 09:41:00,89.895,89.9,89.885,89.885,100700000.0
2009-01-21 09:42:00,89.885,89.915,89.885,89.905,282600000.0
2009-01-21 09:43:00,89.9,89.915,89.88,89.905,416500001.0
2009-01-21 09:44:00,89.905,89.925,89.9,89.9,397300000.0
2009-01-21 09:45:00,89.905,89.91,89.9,89.9,216000000.0
2009-01-21 09:46:00,89.9,89.91,89.895,89.9,137900000.0
2009-01-21 09:47:00,89.9,89.915,89.9,89.905,194000000.0
2009-01-21 09:48:00,89.905,89.91,89.9,89.905,192400000.0
2009-01-21 09:49:00,89.905,89.905,89.885,89.885,259500000.0
2009-01-21 09:50:00,89.89,89.905,89.88,89.89,251400001.0
2009-01-21 09:51:00,89.895,89.91,89.89,89.9,280200001.0
2009-01-21 09:52:00,89.9,89.925,89.9,89.92,360399998.0
2009-01-21 09:53:00,89.925,89.93,89.915,89.925,203199999.0
2009-01-21 09:54:00,89.925,89.94,89.89,89.89,409900001.0
2009-01-21 09:55:00,89.885,89.905,89.885,89.9,307200002.0
2009-01-21 09:56:00,89.9,89.915,89.895,89.905,320400000.0
2009-01-21 09:57:00,89.905,89.93,89.905,89.91,479900001.0
2009-01-21 09:58:00,89.91,89.92,89.91,89.915,225200000.0
2009-01-21 09:59:00,89.915,89.915,89.9,89.9,281800000.0
2009-01-21 10:00:00,89.9,89.9,89.87,89.875,275600000.0
2009-01-21 10:01:00,89.875,89.895,89.87,89.87,393200001.0
2009-01-21 10:02:00,89.87,89.87,89.825,89.835,579000000.0
2009-01-21 10:03:00,89.83,89.83,89.725,89.74,854799999.0
2009-01-21 10:04:00,89.73,89.815,89.73,89.81,1071000000.0
2009-01-21 10:05:00,89.815,89.815,89.795,89.81,468200000.0
2009-01-21 10:06:00,89.805,89.82,89.805,89.815,379400001.0
2009-01-21 10:07:00,89.805,89.805,89.715,89.715,731600002.0
2009-01-21 10:08:00,89.715,89.74,89.705,89.725,579000002.0
2009-01-21 10:09:00,89.74,89.76,89.675,89.71,608500000.0
2009-01-21 10:10:00,89.71,89.765,89.705,89.765,755999999.0
2009-01-21 10:11:00,89.765,89.78,89.755,89.755,435000000.0
2009-01-21 10:12:00,89.765,89.785,89.755,89.785,494800002.0
2009-01-21 10:13:00,89.78,89.805,89.76,89.775,878200001.0
2009-01-21 10:14:00,89.775,89.78,89.75,89.765,400400000.0
2009-01-21 10:15:00,89.765,89.795,89.75,89.755,459799999.0
2009-01-21 10:16:00,89.755,89.765,89.75,89.76,301600000.0
2009-01-21 10:17:00,89.76,89.775,89.75,89.75,234100000.0
2009-01-21 10:18:00,89.75,89.75,89.73,89.73,216200000.0
2009-01-21 10:19:00,89.725,89.745,89.72,89.725,427400003.0
2009-01-21 10:20:00,89.725,89.74,89.715,89.735,449200002.0
2009-01-21 10:21:00,89.735,89.785,89.72,89.775,878700002.0
2009-01-21 10:22:00,89.79,89.79,89.765,89.775,369399997.0
2009-01-21 10:23:00,89.78,89.805,89.77,89.8,389800001.0
2009-01-21 10:24:00,89.8,89.82,89.79,89.8,269800000.0
2009-01-21 10:25:00,89.805,89.805,89.77,89.78,363200000.0
2009-01-21 10:26:00,89.79,89.8,89.765,89.785,434000001.0
2009-01-21 10:27:00,89.785,89.815,89.735,89.75,441499999.0
2009-01-21 10:28:00,89.745,89.76,89.705,89.705,414099999.0
2009-01-21 10:29:00,89.705,89.71,89.67,89.705,444699999.0
2009-01-21 10:30:00,89.705,89.705,89.665,89.67,451200002.0
2009-01-21 10:31:00,89.67,89.695,89.655,89.675,493800004.0
2009-01-21 10:32:00,89.675,89.695,89.675,89.69,414599998.0
2009-01-21 10:33:00,89.685,89.685,89.665,89.675,237800000.0
2009-01-21 10:34:00,89.68,89.68,89.65,89.65,334200000.0
2009-01-21 10:35:00,89.65,89.675,89.65,89.675,416599999.0
2009-01-21 10:36:00,89.665,89.675,89.66,89.66,235400000.0
2009-01-21 10:37:00,89.665,89.695,89.665,89.685,412399999.0
2009-01-21 10:38:00,89.69,89.69,89.66,89.665,246699999.0
2009-01-21 10:39:00,89.66,89.685,89.66,89.67,274600003.0
2009-01-21 10:40:00,89.67,89.67,89.66,89.67,48000000.0
2009-01-21 10:41:00,89.67,89.68,89.665,89.67,123800000.0
2009-01-21 10:42:00,89.67,89.68,89.66,89.675,126799999.0
2009-01-21 10:43:00,89.67,89.69,89.67,89.69,125800000.0
2009-01-21 10:44:00,89.685,89.745,89.685,89.745,239400000.0
2009-01-21 10:45:00,89.755,89.77,89.725,89.73,289399996.0
2009-01-21 10:46:00,89.73,89.73,89.68,89.7,390900000.0
2009-01-21 10:47:00,89.705,89.705,89.655,89.66,747400002.0
2009-01-21 10:48:00,89.66,89.66,89.625,89.63,668000003.0
2009-01-21 10:49:00,89.63,89.65,89.625,89.64,829000005.0
2009-01-21 10:50:00,89.645,89.675,89.635,89.675,845199998.0
2009-01-21 10:51:00,89.68,89.7,89.67,89.695,810600000.0
2009-01-21 10:52:00,89.695,89.815,89.695,89.785,713500002.0
2009-01-21 10:53:00,89.785,89.835,89.775,89.815,1102600000.0
2009-01-21 10:54:00,89.815,89.83,89.81,89.825,705600000.0
2009-01-21 10:55:00,89.83,89.855,89.815,89.85,701799994.0
2009-01-21 10:56:00,89.85,89.9,89.835,89.885,434200002.0
2009-01-21 10:57:00,89.885,89.915,89.865,89.875,553100000.0
2009-01-21 10:58:00,89.875,89.875,89.86,89.865,635100000.0
2009-01-21 10:59:00,89.865,89.91,89.855,89.9,576199999.0
2009-01-21 11:00:00,89.895,89.895,89.855,89.865,549100000.0
2009-01-21 11:01:00,89.865,89.865,89.845,89.855,639900000.0
2009-01-21 11:02:00,89.855,89.855,89.835,89.85,669599997.0
2009-01-21 11:03:00,89.85,89.85,89.805,89.805,552999999.0
2009-01-21 11:04:00,89.815,89.84,89.81,89.83,655200004.0
2009-01-21 11:05:00,89.825,89.87,89.825,89.87,273000000.0
2009-01-21 11:06:00,89.865,89.865,89.825,89.845,395400000.0
2009-01-21 11:07:00,89.845,89.86,89.845,89.855,443800000.0
2009-01-21 11:08:00,89.855,89.875,89.845,89.87,400000004.0
2009-01-21 11:09:00,89.87,89.885,89.845,89.845,295000002.0
2009-01-21 11:10:00,89.84,89.845,89.83,89.83,559200003.0
2009-01-21 11:11:00,89.835,89.845,89.835,89.84,115000000.0
2009-01-21 11:12:00,89.84,89.84,89.84,89.84,142800000.0
2009-01-21 11:13:00,89.84,89.84,89.83,89.83,150400000.0
2009-01-21 11:14:00,89.83,89.83,89.815,89.82,379400000.0
2009-01-21 11:15:00,89.82,89.825,89.78,89.805,356799999.0
2009-01-21 11:16:00,89.81,89.81,89.745,89.745,734800000.0
2009-01-21 11:17:00,89.74,89.775,89.735,89.775,331900002.0
2009-01-21 11:18:00,89.775,89.775,89.735,89.735,330999999.0
2009-01-21 11:19:00,89.735,89.785,89.725,89.77,386200001.0
2009-01-21 11:20:00,89.765,89.795,89.755,89.77,539400000.0
2009-01-21 11:21:00,89.77,89.77,89.735,89.745,575400001.0
2009-01-21 11:22:00,89.745,89.75,89.74,89.75,417400001.0
2009-01-21 11:23:00,89.75,89.75,89.725,89.75,692400003.0
2009-01-21 11:24:00,89.755,89.78,89.74,89.755,337600000.0
2009-01-21 11:25:00,89.74,89.785,89.735,89.765,620200000.0
2009-01-21 11:26:00,89.765,89.82,89.745,89.77,753100001.0
2009-01-21 11:27:00,89.765,89.79,89.76,89.79,627400001.0
2009-01-21 11:28:00,89.79,89.815,89.765,89.815,335600003.0
2009-01-21 11:29:00,89.81,89.815,89.77,89.805,324700002.0
2009-01-21 11:30:00,89.805,89.82,89.74,89.75,553499997.0
2009-01-21 11:31:00,89.75,89.78,89.75,89.77,192400000.0
2009-01-21 11:32:00,89.765,89.815,89.755,89.815,441299999.0
2009-01-21 11:33:00,89.815,89.825,89.77,89.775,325799999.0
2009-01-21 11:34:00,89.77,89.79,89.77,89.79,617400001.0
2009-01-21 11:35:00,89.79,89.81,89.79,89.805,185000001.0
2009-01-21 11:36:00,89.805,89.84,89.795,89.8,308400002.0
2009-01-21 11:37:00,89.8,89.835,89.8,89.825,409400002.0
2009-01-21 11:38:00,89.825,89.835,89.815,89.82,94400000.0
2009-01-21 11:39:00,89.825,89.825,89.79,89.795,372800000.0
2009-01-21 11:40:00,89.795,89.795,89.775,89.78,727100002.0
2009-01-21 11:41:00,89.785,89.805,89.775,89.785,749300005.0
2009-01-21 11:42:00,89.785,89.84,89.785,89.84,549599999.0
2009-01-21 11:43:00,89.835,89.845,89.81,89.815,564600000.0
2009-01-21 11:44:00,89.815,89.84,89.805,89.84,509200000.0
2009-01-21 11:45:00,89.835,89.885,89.835,89.87,395899999.0
2009-01-21 11:46:00,89.87,89.9,89.865,89.87,358500000.0
2009-01-21 11:47:00,89.87,89.88,89.82,89.825,303900004.0
2009-01-21 11:48:00,89.825,89.855,89.825,89.85,740400003.0
2009-01-21 11:49:00,89.845,89.86,89.845,89.85,595599995.0
2009-01-21 11:50:00,89.85,89.875,89.85,89.86,458399998.0
2009-01-21 11:51:00,89.855,89.86,89.825,89.84,369899998.0
2009-01-21 11:52:00,89.84,89.86,89.83,89.84,751500000.0
2009-01-21 11:53:00,89.845,89.855,89.825,89.835,675500000.0
2009-01-21 11:54:00,89.835,89.86,89.825,89.86,334399999.0
2009-01-21 11:55:00,89.87,89.87,89.83,89.83,310700001.0
2009-01-21 11:56:00,89.83,89.85,89.825,89.825,301400000.0
2009-01-21 11:57:00,89.825,89.84,89.825,89.83,248599999.0
2009-01-21 11:58:00,89.835,89.84,89.815,89.82,568999989.0
2009-01-21 11:59:00,89.83,89.835,89.77,89.77,505900000.0
2009-01-21 12:00:00,89.78,89.83,89.77,89.795,683799999.0
2009-01-21 12:01:00,89.805,89.82,89.795,89.81,442800000.0
2009-01-21 12:02:00,89.81,89.81,89.785,89.8,690999997.0
2009-01-21 12:03:00,89.8,89.82,89.8,89.82,403000001.0
2009-01-21 12:04:00,89.82,89.845,89.82,89.84,371599999.0
2009-01-21 12:05:00,89.84,89.89,89.84,89.88,526000000.0
2009-01-21 12:06:00,89.88,89.9,89.87,89.9,625999999.0
2009-01-21 12:07:00,89.9,89.9,89.89,89.89,548200000.0
2009-01-21 12:08:00,89.89,89.9,89.86,89.865,233800000.0
2009-01-21 12:09:00,89.865,89.875,89.835,89.835,388800000.0
2009-01-21 12:10:00,89.835,89.85,89.835,89.845,475200001.0
2009-01-21 12:11:00,89.84,89.875,89.835,89.855,482199998.0
2009-01-21 12:12:00,89.86,89.86,89.845,89.855,95999999.0
2009-01-21 12:13:00,89.855,89.86,89.83,89.83,105599999.0
2009-01-21 12:14:00,89.835,89.85,89.835,89.845,73000000.0
2009-01-21 12:15:00,89.845,89.845,89.84,89.84,30200000.0
2009-01-21 12:16:00,89.84,89.86,89.84,89.855,176599998.0
2009-01-21 12:17:00,89.85,89.86,89.85,89.86,103200000.0
2009-01-21 12:18:00,89.86,89.89,89.86,89.885,282999999.0
2009-01-21 12:19:00,89.885,89.89,89.87,89.885,152600000.0
2009-01-21 12:20:00,89.88,89.89,89.865,89.89,155200000.0
2009-01-21 12:21:00,89.89,89.895,89.885,89.89,77599999.0
2009-01-21 12:22:00,89.885,89.93,89.885,89.89,316699998.0
2009-01-21 12:23:00,89.885,89.9,89.88,89.895,114799999.0
2009-01-21 12:24:00,89.895,89.9,89.895,89.9,36600000.0
2009-01-21 12:25:00,89.9,89.9,89.89,89.89,111999999.0
2009-01-21 12:26:00,89.89,89.9,89.88,89.895,132200000.0
2009-01-21 12:27:00,89.895,89.91,89.885,89.91,79799999.0
2009-01-21 12:28:00,89.91,89.91,89.905,89.91,21000000.0
2009-01-21 12:29:00,89.91,89.91,89.895,89.905,291999999.0
2009-01-21 12:30:00,89.895,89.9,89.885,89.895,149799999.0
2009-01-21 12:31:00,89.895,89.93,89.885,89.925,150999999.0
2009-01-21 12:32:00,89.93,89.93,89.91,89.91,81000000.0
2009-01-21 12:33:00,89.91,89.915,89.9,89.915,263400000.0
2009-01-21 12:34:00,89.915,89.93,89.915,89.925,69400000.0
2009-01-21 12:35:00,89.925,89.93,89.92,89.925,83599998.0
2009-01-21 12:36:00,89.93,89.93,89.92,89.92,88399999.0
2009-01-21 12:37:00,89.91,89.92,89.87,89.885,301799999.0
2009-01-21 12:38:00,89.885,89.915,89.885,89.91,126600000.0
2009-01-21 12:39:00,89.91,89.92,89.9,89.9,135599999.0
2009-01-21 12:40:00,89.9,89.9,89.885,89.89,135800000.0
2009-01-21 12:41:00,89.89,89.9,89.885,89.89,216599999.0
2009-01-21 12:42:00,89.89,89.91,89.89,89.895,284600000.0
2009-01-21 12:43:00,89.895,89.9,89.89,89.895,94800000.0
2009-01-21 12:44:00,89.895,89.895,89.865,89.89,403600001.0
2009-01-21 12:45:00,89.89,89.895,89.88,89.885,160599999.0
2009-01-21 12:46:00,89.885,89.895,89.88,89.89,191200000.0
2009-01-21 12:47:00,89.89,89.895,89.87,89.88,236799999.0
2009-01-21 12:48:00,89.88,89.885,89.875,89.885,204400000.0
2009-01-21 12:49:00,89.885,89.915,89.88,89.905,316400002.0
2009-01-21 12:50:00,89.9,89.9,89.89,89.9,299600000.0
2009-01-21 12:51:00,89.9,89.92,89.9,89.91,189800000.0
2009-01-21 12:52:00,89.91,89.92,89.905,89.915,335600001.0
2009-01-21 12:53:00,89.91,89.915,89.885,89.89,234099998.0
2009-01-21 12:54:00,89.89,89.895,89.88,89.885,145600000.0
2009-01-21 12:55:00,89.895,89.91,89.885,89.91,86700000.0
2009-01-21 12:56:00,89.91,89.91,89.9,89.9,50000000.0
2009-01-21 12:57:00,89.9,89.935,89.9,89.935,166200000.0
2009-01-21 12:58:00,89.935,89.94,89.935,89.94,179000004.0
2009-01-21 12:59:00,89.935,89.94,89.93,89.93,130400000.0
2009-01-21 13:00:00,89.93,89.93,89.91,89.91,97400000.0
2009-01-21 13:01:00,89.91,89.92,89.91,89.92,28200000.0
2009-01-21 13:02:00,89.91,89.92,89.91,89.92,79200000.0
2009-01-21 13:03:00,89.92,89.93,89.92,89.925,135599999.0
2009-01-21 13:04:00,89.925,89.925,89.875,89.9,262399998.0
2009-01-21 13:05:00,89.9,89.95,89.885,89.93,407200001.0
2009-01-21 13:06:00,89.935,89.94,89.905,89.905,440799999.0
2009-01-21 13:07:00,89.91,89.91,89.87,89.88,350899998.0
2009-01-21 13:08:00,89.87,89.88,89.85,89.855,294500000.0
2009-01-21 13:09:00,89.85,89.865,89.85,89.86,41200000.0
2009-01-21 13:10:00,89.855,89.885,89.85,89.85,383999998.0
2009-01-21 13:11:00,89.85,89.86,89.85,89.85,277400000.0
2009-01-21 13:12:00,89.85,89.875,89.85,89.875,293800000.0
2009-01-21 13:13:00,89.87,89.875,89.845,89.845,395400000.0
2009-01-21 13:14:00,89.845,89.875,89.835,89.845,465699999.0
2009-01-21 13:15:00,89.835,89.84,89.825,89.84,321800000.0
2009-01-21 13:16:00,89.835,89.84,89.83,89.84,211199997.0
2009-01-21 13:17:00,89.835,89.845,89.835,89.845,205999998.0
2009-01-21 13:18:00,89.85,89.85,89.82,89.82,101399999.0
2009-01-21 13:19:00,89.82,89.855,89.81,89.85,294999998.0
2009-01-21 13:20:00,89.855,89.89,89.855,89.875,339800000.0
2009-01-21 13:21:00,89.875,89.895,89.875,89.89,259000001.0
2009-01-21 13:22:00,89.89,89.9,89.885,89.9,255599999.0
2009-01-21 13:23:00,89.9,89.915,89.885,89.915,272799995.0
2009-01-21 13:24:00,89.915,89.92,89.885,89.885,280699999.0
2009-01-21 13:25:00,89.885,89.9,89.86,89.88,293300000.0
2009-01-21 13:26:00,89.88,89.895,89.875,89.895,197400000.0
2009-01-21 13:27:00,89.9,89.92,89.895,89.92,207600000.0
2009-01-21 13:28:00,89.92,89.975,89.92,89.96,204300001.0
2009-01-21 13:29:00,89.955,89.97,89.955,89.96,375999999.0
2009-01-21 13:30:00,89.96,89.97,89.925,89.925,327599998.0
2009-01-21 13:31:00,89.925,89.93,89.88,89.9,535799996.0
2009-01-21 13:32:00,89.9,89.905,89.885,89.9,301600000.0
2009-01-21 13:33:00,89.89,89.91,89.875,89.885,341400000.0
2009-01-21 13:34:00,89.885,89.915,89.885,89.91,149800000.0
2009-01-21 13:35:00,89.91,89.915,89.9,89.9,129800000.0
2009-01-21 13:36:00,89.9,89.925,89.9,89.925,266400000.0
2009-01-21 13:37:00,89.925,89.935,89.925,89.935,197800000.0
2009-01-21 13:38:00,89.935,89.94,89.93,89.93,312599995.0
2009-01-21 13:39:00,89.93,89.945,89.93,89.935,151599999.0
2009-01-21 13:40:00,89.935,89.95,89.935,89.935,171200000.0
2009-01-21 13:41:00,89.935,89.945,89.935,89.94,209599995.0
2009-01-21 13:42:00,89.945,89.95,89.905,89.905,384599995.0
2009-01-21 13:43:00,89.905,89.93,89.905,89.93,410599995.0
2009-01-21 13:44:00,89.925,89.945,89.92,89.94,725999983.0
2009-01-21 13:45:00,89.94,89.94,89.915,89.915,402399995.0
2009-01-21 13:46:00,89.915,89.93,89.905,89.91,411599998.0
2009-01-21 13:47:00,89.91,89.91,89.88,89.89,818099993.0
2009-01-21 13:48:00,89.89,89.89,89.87,89.89,559199993.0
2009-01-21 13:49:00,89.9,89.9,89.89,89.89,90600000.0
2009-01-21 13:50:00,89.89,89.895,89.88,89.88,251399999.0
2009-01-21 13:51:00,89.885,89.89,89.88,89.885,278000005.0
2009-01-21 13:52:00,89.88,89.89,89.86,89.865,379299996.0
2009-01-21 13:53:00,89.865,89.88,89.845,89.855,382299998.0
2009-01-21 13:54:00,89.855,89.855,89.845,89.85,138200000.0
2009-01-21 13:55:00,89.85,89.85,89.83,89.84,198600000.0
2009-01-21 13:56:00,89.84,89.86,89.835,89.86,309799998.0
2009-01-21 13:57:00,89.86,89.86,89.85,89.86,60400000.0
2009-01-21 13:58:00,89.86,89.88,89.86,89.875,158799997.0
2009-01-21 13:59:00,89.87,89.87,89.86,89.87,183799999.0
2009-01-21 14:00:00,89.87,89.875,89.82,89.825,376199999.0
2009-01-21 14:01:00,89.825,89.83,89.82,89.83,358199999.0
2009-01-21 14:02:00,89.83,89.845,89.83,89.845,81000000.0
2009-01-21 14:03:00,89.845,89.845,89.83,89.835,287800000.0
2009-01-21 14:04:00,89.835,89.855,89.835,89.855,80000000.0
2009-01-21 14:05:00,89.85,89.855,89.835,89.84,76800000.0
2009-01-21 14:06:00,89.84,89.84,89.805,89.81,262399998.0
2009-01-21 14:07:00,89.815,89.83,89.81,89.825,174000000.0
2009-01-21 14:08:00,89.825,89.83,89.815,89.815,185100000.0
2009-01-21 14:09:00,89.815,89.835,89.815,89.835,64399999.0
2009-01-21 14:10:00,89.835,89.855,89.825,89.855,122799999.0
2009-01-21 14:11:00,89.855,89.855,89.835,89.845,396400000.0
2009-01-21 14:12:00,89.845,89.845,89.81,89.825,366099999.0
2009-01-21 14:13:00,89.825,89.86,89.825,89.86,238000001.0
2009-01-21 14:14:00,89.855,89.855,89.83,89.835,159099999.0
2009-01-21 14:15:00,89.835,89.835,89.825,89.83,46799999.0
2009-01-21 14:16:00,89.83,89.83,89.795,89.815,590999998.0
2009-01-21 14:17:00,89.815,89.82,89.805,89.805,1073800001.0
2009-01-21 14:18:00,89.805,89.81,89.795,89.805,664799992.0
2009-01-21 14:19:00,89.81,89.81,89.8,89.805,154800000.0
2009-01-21 14:20:00,89.805,89.815,89.8,89.805,219599999.0
2009-01-21 14:21:00,89.805,89.81,89.8,89.8,122400000.0
2009-01-21 14:22:00,89.8,89.815,89.79,89.815,86800001.0
2009-01-21 14:23:00,89.815,89.845,89.815,89.845,348399997.0
2009-01-21 14:24:00,89.845,89.85,89.835,89.845,193999998.0
2009-01-21 14:25:00,89.845,89.86,89.845,89.845,236600000.0
2009-01-21 14:26:00,89.845,89.845,89.81,89.815,137800001.0
2009-01-21 14:27:00,89.825,89.825,89.805,89.805,203400000.0
2009-01-21 14:28:00,89.805,89.84,89.805,89.835,453800000.0
2009-01-21 14:29:00,89.835,89.855,89.835,89.855,135399999.0
2009-01-21 14:30:00,89.85,89.855,89.84,89.84,81200000.0
2009-01-21 14:31:00,89.845,89.86,89.845,89.86,28600000.0
2009-01-21 14:32:00,89.86,89.86,89.84,89.845,66600000.0
2009-01-21 14:33:00,89.845,89.855,89.845,89.845,358599992.0
2009-01-21 14:34:00,89.845,89.865,89.84,89.865,644799979.0
2009-01-21 14:35:00,89.855,89.875,89.835,89.865,627599989.0
2009-01-21 14:36:00,89.855,89.865,89.84,89.85,524599997.0
2009-01-21 14:37:00,89.85,89.87,89.85,89.865,160200000.0
2009-01-21 14:38:00,89.865,89.88,89.865,89.88,311799997.0
2009-01-21 14:39:00,89.885,89.89,89.865,89.87,340709999.0
2009-01-21 14:40:00,89.87,89.89,89.86,89.88,387299997.0
2009-01-21 14:41:00,89.88,89.895,89.845,89.86,629899998.0
2009-01-21 14:42:00,89.87,89.88,89.86,89.88,390199996.0
2009-01-21 14:43:00,89.88,89.895,89.87,89.89,611999999.0
2009-01-21 14:44:00,89.89,89.9,89.885,89.9,463000002.0
2009-01-21 14:45:00,89.89,89.9,89.88,89.88,607599998.0
2009-01-21 14:46:00,89.89,89.89,89.87,89.875,465399997.0
2009-01-21 14:47:00,89.875,89.895,89.875,89.89,512700000.0
2009-01-21 14:48:00,89.885,89.895,89.875,89.875,354799996.0
2009-01-21 14:49:00,89.875,89.92,89.87,89.91,450499999.0
2009-01-21 14:50:00,89.92,89.93,89.905,89.93,267400000.0
2009-01-21 14:51:00,89.925,89.925,89.885,89.92,293200000.0
2009-01-21 14:52:00,89.92,89.94,89.905,89.91,279399998.0
2009-01-21 14:53:00,89.91,89.93,89.91,89.92,225399996.0
2009-01-21 14:54:00,89.92,89.935,89.915,89.935,186599999.0
2009-01-21 14:55:00,89.935,89.95,89.93,89.935,234700001.0
2009-01-21 14:56:00,89.93,89.935,89.925,89.935,153600000.0
2009-01-21 14:57:00,89.935,89.94,89.925,89.925,65400000.0
2009-01-21 14:58:00,89.925,89.93,89.915,89.93,173799998.0
2009-01-21 14:59:00,89.93,89.93,89.915,89.915,187199999.0
2009-01-21 15:00:00,89.915,89.93,89.91,89.915,66200000.0
2009-01-21 15:01:00,89.915,89.93,89.91,89.925,300600000.0
2009-01-21 15:02:00,89.925,89.93,89.92,89.925,437799993.0
2009-01-21 15:03:00,89.925,89.925,89.92,89.92,101600000.0
2009-01-21 15:04:00,89.92,89.93,89.92,89.925,107000000.0
2009-01-21 15:05:00,89.93,89.94,89.93,89.94,109400000.0
2009-01-21 15:06:00,89.94,89.94,89.935,89.935,80200000.0
2009-01-21 15:07:00,89.935,89.94,89.935,89.94,114400000.0
2009-01-21 15:08:00,89.935,89.955,89.935,89.945,171400000.0
2009-01-21 15:09:00,89.945,89.96,89.945,89.955,102800000.0
2009-01-21 15:10:00,89.955,89.965,89.94,89.96,253199999.0
2009-01-21 15:11:00,89.96,89.96,89.94,89.945,229300000.0
2009-01-21 15:12:00,89.945,89.965,89.945,89.955,297200000.0
2009-01-21 15:13:00,89.96,89.97,89.955,89.965,152399999.0
2009-01-21 15:14:00,89.96,89.99,89.96,89.99,201200000.0
2009-01-21 15:15:00,89.98,89.98,89.965,89.965,297400000.0
2009-01-21 15:16:00,89.965,89.98,89.965,89.98,511599999.0
2009-01-21 15:17:00,89.98,89.98,89.965,89.965,723000000.0
2009-01-21 15:18:00,89.965,89.98,89.965,89.97,270199999.0
2009-01-21 15:19:00,89.97,89.98,89.97,89.97,242000000.0
2009-01-21 15:20:00,89.965,89.975,89.925,89.96,335199999.0
2009-01-21 15:21:00,89.96,89.98,89.95,89.975,209000000.0
2009-01-21 15:22:00,89.975,89.98,89.96,89.97,210399998.0
2009-01-21 15:23:00,89.97,89.98,89.97,89.975,108100000.0
2009-01-21 15:24:00,89.975,89.98,89.97,89.97,260200000.0
2009-01-21 15:25:00,89.97,89.98,89.97,89.97,99000000.0
2009-01-21 15:26:00,89.98,89.98,89.935,89.955,172000000.0
2009-01-21 15:27:00,89.965,89.965,89.955,89.965,139399997.0
2009-01-21 15:28:00,89.965,89.975,89.965,89.975,223600000.0
2009-01-21 15:29:00,89.97,89.975,89.965,89.97,195199998.0
2009-01-21 15:30:00,89.965,89.98,89.965,89.975,220099997.0
2009-01-21 15:31:00,89.975,89.975,89.96,89.96,178399999.0
2009-01-21 15:32:00,89.96,89.97,89.92,89.93,700200001.0
2009-01-21 15:33:00,89.93,89.955,89.92,89.955,886999994.0
2009-01-21 15:34:00,89.955,89.955,89.94,89.955,433799984.0
2009-01-21 15:35:00,89.94,89.965,89.93,89.965,945999991.0
2009-01-21 15:36:00,89.965,89.97,89.96,89.96,591399987.0
2009-01-21 15:37:00,89.96,89.97,89.95,89.95,876199974.0
2009-01-21 15:38:00,89.95,89.96,89.95,89.96,528199999.0
2009-01-21 15:39:00,89.96,89.96,89.95,89.96,476599997.0
2009-01-21 15:40:00,89.96,89.98,89.96,89.965,567399993.0
2009-01-21 15:41:00,89.965,89.965,89.94,89.94,566800000.0
2009-01-21 15:42:00,89.94,89.96,89.94,89.95,597400000.0
2009-01-21 15:43:00,89.95,89.95,89.95,89.95,340400000.0
2009-01-21 15:44:00,89.94,89.97,89.935,89.95,571200000.0
2009-01-21 15:45:00,89.95,89.97,89.95,89.97,733400002.0
2009-01-21 15:46:00,89.97,89.97,89.96,89.96,499999999.0
2009-01-21 15:47:00,89.97,89.97,89.945,89.945,787400001.0
2009-01-21 15:48:00,89.945,89.96,89.935,89.95,598799998.0
2009-01-21 15:49:00,89.95,89.98,89.95,89.98,509399998.0
2009-01-21 15:50:00,89.97,90.0,89.97,89.995,550399999.0
2009-01-21 15:51:00,89.995,90.01,89.975,89.99,390399996.0
2009-01-21 15:52:00,89.99,90.02,89.99,90.015,359900001.0
2009-01-21 15:53:00,90.015,90.02,90.0,90.0,215999999.0
2009-01-21 15:54:00,90.0,90.015,90.0,90.005,127399999.0
2009-01-21 15:55:00,90.005,90.015,89.99,90.01,237999998.0
2009-01-21 15:56:00,90.01,90.02,90.0,90.02,256800000.0
2009-01-21 15:57:00,90.02,90.025,90.01,90.015,365999997.0
2009-01-21 15:58:00,90.015,90.015,90.0,90.01,410799999.0
2009-01-21 15:59:00,90.01,90.02,90.005,90.015,445599997.0
2009-01-21 16:00:00,90.02,90.025,90.01,90.025,559399987.0
2009-01-21 16:01:00,90.025,90.04,90.01,90.035,572499989.0
2009-01-21 16:02:00,90.035,90.035,90.015,90.03,365399997.0
2009-01-21 16:03:00,90.02,90.035,90.02,90.02,590699990.0
2009-01-21 16:04:00,90.03,90.06,90.025,90.05,416699999.0
2009-01-21 16:05:00,90.045,90.045,90.015,90.02,283200000.0
2009-01-21 16:06:00,90.02,90.05,90.02,90.04,102199999.0
2009-01-21 16:07:00,90.04,90.04,90.02,90.04,303999999.0
2009-01-21 16:08:00,90.03,90.04,90.025,90.03,446200001.0
2009-01-21 16:09:00,90.03,90.04,90.025,90.03,290000000.0
2009-01-21 16:10:00,90.03,90.05,90.025,90.035,319200000.0
2009-01-21 16:11:00,90.035,90.045,90.02,90.03,320600000.0
2009-01-21 16:12:00,90.02,90.035,90.0,90.0,501600000.0
2009-01-21 16:13:00,90.005,90.04,90.005,90.04,332000000.0
2009-01-21 16:14:00,90.04,90.055,90.01,90.035,458700000.0
2009-01-21 16:15:00,90.04,90.04,90.015,90.025,349799999.0
2009-01-21 16:16:00,90.025,90.035,90.015,90.03,264300001.0
2009-01-21 16:17:00,90.04,90.05,90.02,90.025,117800000.0
2009-01-21 16:18:00,90.025,90.05,90.02,90.045,330000000.0
2009-01-21 16:19:00,90.045,90.075,90.045,90.055,407599997.0
2009-01-21 16:20:00,90.06,90.07,90.02,90.03,470099994.0
2009-01-21 16:21:00,90.03,90.03,90.01,90.015,601399991.0
2009-01-21 16:22:00,90.015,90.025,90.005,90.01,1098199978.0
2009-01-21 16:23:00,90.01,90.05,90.005,90.03,1193399987.0
2009-01-21 16:24:00,90.025,90.03,89.99,90.0,195799999.0
2009-01-21 16:25:00,90.0,90.005,89.99,90.0,214999999.0
2009-01-21 16:26:00,90.005,90.015,89.995,89.995,222400000.0
2009-01-21 16:27:00,89.995,90.025,89.99,90.015,106400000.0
2009-01-21 16:28:00,90.015,90.015,90.005,90.005,280000000.0
2009-01-21 16:29:00,90.005,90.005,90.005,90.005,341800000.0
2009-01-21 16:30:00,90.005,90.04,90.005,90.03,447099995.0
2009-01-21 16:31:00,90.025,90.03,90.01,90.025,332599998.0
2009-01-21 16:32:00,90.025,90.04,90.015,90.035,721099981.0
2009-01-21 16:33:00,90.035,90.035,90.01,90.025,457399997.0
2009-01-21 16:34:00,90.025,90.03,90.015,90.02,166599997.0
2009-01-21 16:35:00,90.02,90.07,90.01,90.035,358199996.0
2009-01-21 16:36:00,90.04,90.04,90.0,90.01,555999995.0
2009-01-21 16:37:00,90.01,90.035,90.01,90.01,187700000.0
2009-01-21 16:38:00,90.01,90.02,90.0,90.005,142300000.0
2009-01-21 16:39:00,90.005,90.025,89.985,89.985,292100000.0
2009-01-21 16:40:00,89.98,90.01,89.98,90.005,306899998.0
2009-01-21 16:41:00,90.005,90.025,89.995,90.015,463000003.0
2009-01-21 16:42:00,90.015,90.025,89.995,90.005,290200004.0
2009-01-21 16:43:00,90.005,90.015,89.995,90.005,269600002.0
2009-01-21 16:44:00,89.995,90.01,89.985,89.995,285000008.0
2009-01-21 16:45:00,89.995,90.01,89.995,90.0,156600002.0
2009-01-21 16:46:00,90.0,90.02,89.995,90.02,189599999.0
2009-01-21 16:47:00,90.025,90.03,90.0,90.02,490799998.0
2009-01-21 16:48:00,90.01,90.02,90.005,90.02,152799998.0
2009-01-21 16:49:00,90.02,90.03,90.01,90.02,146999999.0
2009-01-21 16:50:00,90.02,90.04,90.015,90.025,453700001.0
2009-01-21 16:51:00,90.025,90.03,90.0,90.03,270800002.0
2009-01-21 16:52:00,90.02,90.04,90.015,90.03,545800001.0
2009-01-21 16:53:00,90.04,90.04,90.015,90.04,529499997.0
2009-01-21 16:54:00,90.04,90.05,90.02,90.04,232600002.0
2009-01-21 16:55:00,90.04,90.04,90.025,90.04,281099998.0
2009-01-21 16:56:00,90.04,90.04,90.025,90.04,330200005.0
2009-01-21 16:57:00,90.035,90.08,90.025,90.045,323300000.0
2009-01-21 16:58:00,90.045,90.105,90.035,90.085,580800000.0
2009-01-21 16:59:00,90.08,90.15,90.045,90.14,847899999.0
2009-01-21 17:00:00,90.14,90.155,89.825,89.845,989940004.0
2009-01-21 17:01:00,89.825,89.88,89.74,89.85,602400001.0
2009-01-21 17:02:00,89.85,89.89,89.83,89.89,509400000.0
2009-01-21 17:03:00,89.89,89.92,89.86,89.905,747600003.0
2009-01-21 17:04:00,89.91,89.98,89.9,89.94,658609999.0
2009-01-21 17:05:00,89.93,89.93,89.8,89.8,792200002.0
2009-01-21 17:06:00,89.8,89.81,89.705,89.745,558839999.0
2009-01-21 17:07:00,89.725,89.73,89.375,89.39,543010000.0
2009-01-21 17:08:00,89.39,89.48,89.385,89.48,571199999.0
2009-01-21 17:09:00,89.48,89.605,89.47,89.585,688600000.0
2009-01-21 17:10:00,89.595,89.595,89.505,89.53,609100000.0
2009-01-21 17:11:00,89.535,89.58,89.485,89.5,792400003.0
2009-01-21 17:12:00,89.495,89.515,89.355,89.365,607699999.0
2009-01-21 17:13:00,89.375,89.395,89.325,89.39,677800001.0
2009-01-21 17:14:00,89.395,89.41,89.215,89.23,499920000.0
2009-01-21 17:15:00,89.235,89.275,89.21,89.27,605299996.0
2009-01-21 17:16:00,89.26,89.29,89.25,89.28,460500000.0
2009-01-21 17:17:00,89.275,89.35,89.275,89.345,584300000.0
2009-01-21 17:18:00,89.34,89.4,89.33,89.385,558000002.0
2009-01-21 17:19:00,89.38,89.425,89.38,89.41,650199999.0
2009-01-21 17:20:00,89.42,89.47,89.405,89.45,583000001.0
2009-01-21 17:21:00,89.455,89.49,89.44,89.49,516399998.0
2009-01-21 17:22:00,89.485,89.485,89.455,89.47,311799999.0
2009-01-21 17:23:00,89.465,89.465,89.41,89.42,466000000.0
2009-01-21 17:24:00,89.415,89.43,89.34,89.36,522899995.0
2009-01-21 17:25:00,89.36,89.385,89.305,89.31,404700000.0
2009-01-21 17:26:00,89.31,89.335,89.265,89.335,283800000.0
2009-01-21 17:27:00,89.335,89.375,89.315,89.315,462400000.0
2009-01-21 17:28:00,89.305,89.305,89.15,89.175,673200001.0
2009-01-21 17:29:00,89.18,89.19,89.055,89.09,437100000.0
2009-01-21 17:30:00,89.09,89.1,89.065,89.1,554400000.0
2009-01-21 17:31:00,89.105,89.16,89.105,89.145,438699998.0
2009-01-21 17:32:00,89.145,89.165,89.12,89.125,277200001.0
2009-01-21 17:33:00,89.125,89.135,89.07,89.11,338599999.0
2009-01-21 17:34:00,89.1,89.1,88.905,88.925,520059996.0
2009-01-21 17:35:00,88.93,89.005,88.93,88.97,600800000.0
2009-01-21 17:36:00,88.97,88.99,88.935,88.99,314199998.0
2009-01-21 17:37:00,88.99,88.99,88.885,88.915,843899998.0
2009-01-21 17:38:00,88.92,88.92,88.815,88.855,700599998.0
2009-01-21 17:39:00,88.855,88.955,88.85,88.955,393900000.0
2009-01-21 17:40:00,88.955,88.975,88.755,88.765,615900000.0
2009-01-21 17:41:00,88.76,88.78,88.43,88.495,556599999.0
2009-01-21 17:42:00,88.51,88.51,87.96,87.965,480200001.0
2009-01-21 17:43:00,87.97,88.2,87.91,88.195,380700000.0
2009-01-21 17:44:00,88.165,88.405,88.165,88.335,376800000.0
2009-01-21 17:45:00,88.31,88.32,88.15,88.15,549200002.0
2009-01-21 17:46:00,88.155,88.34,88.145,88.34,662900003.0
2009-01-21 17:47:00,88.34,88.46,88.325,88.355,446800000.0
2009-01-21 17:48:00,88.37,88.385,88.245,88.295,636400000.0
2009-01-21 17:49:00,88.295,88.315,88.19,88.19,559200000.0
2009-01-21 17:50:00,88.195,88.195,87.99,88.085,614400002.0
2009-01-21 17:51:00,88.095,88.25,88.095,88.235,662000000.0
2009-01-21 17:52:00,88.25,88.38,88.235,88.32,624399998.0
2009-01-21 17:53:00,88.32,88.325,88.165,88.18,610999999.0
2009-01-21 17:54:00,88.195,88.295,88.185,88.275,932900010.0
2009-01-21 17:55:00,88.275,88.29,88.05,88.115,727199999.0
2009-01-21 17:56:00,88.115,88.225,88.065,88.15,745600001.0
2009-01-21 17:57:00,88.15,88.185,88.05,88.055,260600000.0
2009-01-21 17:58:00,88.055,88.065,87.9,87.9,503800000.0
2009-01-21 17:59:00,87.9,87.92,87.55,87.63,432300000.0
2009-01-21 18:00:00,87.635,87.68,87.58,87.61,325000000.0
2009-01-21 18:01:00,87.61,87.64,87.5,87.525,422700000.0
2009-01-21 18:02:00,87.515,87.57,87.335,87.39,346499999.0
2009-01-21 18:03:00,87.38,87.415,87.21,87.265,526799999.0
2009-01-21 18:04:00,87.265,87.27,87.085,87.245,545600000.0
2009-01-21 18:05:00,87.235,87.635,87.235,87.525,865000002.0
2009-01-21 18:06:00,87.525,87.6,87.435,87.53,637200000.0
2009-01-21 18:07:00,87.525,87.75,87.525,87.71,996700001.0
2009-01-21 18:08:00,87.71,87.835,87.71,87.76,847799997.0
2009-01-21 18:09:00,87.765,87.765,87.575,87.66,670300001.0
2009-01-21 18:10:00,87.66,87.66,87.355,87.355,560000001.0
2009-01-21 18:11:00,87.36,87.435,87.215,87.405,666300000.0
2009-01-21 18:12:00,87.42,87.57,87.36,87.455,808900001.0
2009-01-21 18:13:00,87.455,87.455,87.345,87.45,655999998.0
2009-01-21 18:14:00,87.455,87.525,87.275,87.29,626900001.0
2009-01-21 18:15:00,87.285,87.415,87.285,87.38,597960003.0
2009-01-21 18:16:00,87.385,87.425,87.34,87.415,574000000.0
2009-01-21 18:17:00,87.415,87.425,87.35,87.39,612200000.0
2009-01-21 18:18:00,87.385,87.495,87.36,87.47,697399999.0
2009-01-21 18:19:00,87.47,87.54,87.405,87.54,578200000.0
2009-01-21 18:20:00,87.53,87.65,87.525,87.625,533899998.0
2009-01-21 18:21:00,87.635,87.67,87.58,87.645,638299998.0
2009-01-21 18:22:00,87.645,87.665,87.595,87.615,455529999.0
2009-01-21 18:23:00,87.63,87.69,87.58,87.58,424620000.0
2009-01-21 18:24:00,87.575,87.625,87.45,87.575,490499999.0
2009-01-21 18:25:00,87.575,87.655,87.535,87.645,342800000.0
2009-01-21 18:26:00,87.645,87.66,87.615,87.645,305800000.0
2009-01-21 18:27:00,87.645,87.665,87.635,87.645,255300000.0
2009-01-21 18:28:00,87.645,87.645,87.605,87.635,203500000.0
2009-01-21 18:29:00,87.635,87.685,87.62,87.68,224800000.0
2009-01-21 18:30:00,87.675,87.8,87.675,87.8,515300003.0
2009-01-21 18:31:00,87.805,87.845,87.77,87.82,617499999.0
2009-01-21 18:32:00,87.82,87.89,87.78,87.89,344700000.0
2009-01-21 18:33:00,87.875,87.98,87.875,87.89,302999999.0
2009-01-21 18:34:00,87.89,87.93,87.865,87.875,594400000.0
2009-01-21 18:35:00,87.885,88.1,87.885,88.1,581800000.0
2009-01-21 18:36:00,88.105,88.105,87.875,87.89,497700000.0
2009-01-21 18:37:00,87.895,87.905,87.765,87.835,411000000.0
2009-01-21 18:38:00,87.83,87.865,87.795,87.835,278199999.0
2009-01-21 18:39:00,87.83,87.885,87.83,87.88,161800000.0
2009-01-21 18:40:00,87.88,88.005,87.88,87.99,355800000.0
2009-01-21 18:41:00,87.98,88.04,87.945,88.035,362800000.0
2009-01-21 18:42:00,88.035,88.08,87.945,88.07,334700000.0
2009-01-21 18:43:00,88.07,88.16,88.06,88.13,377699999.0
2009-01-21 18:44:00,88.12,88.135,88.055,88.07,402400000.0
2009-01-21 18:45:00,88.07,88.16,88.06,88.12,639000000.0
2009-01-21 18:46:00,88.12,88.19,88.095,88.19,702460001.0
2009-01-21 18:47:00,88.19,88.195,88.095,88.12,591600001.0
2009-01-21 18:48:00,88.12,88.125,88.045,88.06,451400001.0
2009-01-21 18:49:00,88.065,88.085,88.005,88.005,521100000.0
2009-01-21 18:50:00,88.01,88.065,88.005,88.06,389500000.0
2009-01-21 18:51:00,88.06,88.06,87.995,88.005,418800001.0
2009-01-21 18:52:00,88.0,88.01,87.94,87.965,285400000.0
2009-01-21 18:53:00,87.965,87.99,87.96,87.985,167800000.0
2009-01-21 18:54:00,87.975,88.01,87.97,87.975,301399999.0
2009-01-21 18:55:00,87.97,87.98,87.96,87.965,97800000.0
2009-01-21 18:56:00,87.96,87.97,87.86,87.86,165800000.0
2009-01-21 18:57:00,87.86,87.865,87.615,87.62,384200001.0
2009-01-21 18:58:00,87.62,87.675,87.56,87.675,475500002.0
2009-01-21 18:59:00,87.685,87.875,87.685,87.805,762399998.0
2009-01-21 19:00:00,87.805,87.84,87.805,87.83,760800004.0
2009-01-21 19:01:00,87.825,87.825,87.7,87.7,682000004.0
2009-01-21 19:02:00,87.705,87.73,87.675,87.68,366399997.0
2009-01-21 19:03:00,87.68,87.7,87.64,87.675,461800002.0
2009-01-21 19:04:00,87.675,87.725,87.675,87.72,353400000.0
2009-01-21 19:05:00,87.72,87.72,87.645,87.69,407500000.0
2009-01-21 19:06:00,87.685,87.745,87.685,87.715,495999999.0
2009-01-21 19:07:00,87.715,87.865,87.7,87.85,524600000.0
2009-01-21 19:08:00,87.85,87.945,87.845,87.91,512600000.0
2009-01-21 19:09:00,87.91,87.96,87.91,87.94,236600000.0
2009-01-21 19:10:00,87.94,87.985,87.92,87.98,177400000.0
2009-01-21 19:11:00,87.975,88.04,87.965,88.02,480999999.0
2009-01-21 19:12:00,88.02,88.055,88.0,88.02,429799999.0
2009-01-21 19:13:00,88.02,88.04,88.015,88.02,202000000.0
2009-01-21 19:14:00,88.02,88.055,88.015,88.055,305799999.0
2009-01-21 19:15:00,88.055,88.075,88.015,88.065,250600000.0
2009-01-21 19:16:00,88.07,88.085,88.03,88.035,403400000.0
2009-01-21 19:17:00,88.04,88.065,88.03,88.035,386600003.0
2009-01-21 19:18:00,88.03,88.05,87.995,87.995,281000001.0
2009-01-21 19:19:00,87.995,87.995,87.9,87.9,661800000.0
2009-01-21 19:20:00,87.895,87.9,87.815,87.82,543400001.0
2009-01-21 19:21:00,87.82,87.86,87.815,87.835,196100000.0
2009-01-21 19:22:00,87.835,87.955,87.83,87.955,615199999.0
2009-01-21 19:23:00,87.955,87.995,87.925,87.955,694000000.0
2009-01-21 19:24:00,87.955,87.975,87.905,87.925,402600000.0
2009-01-21 19:25:00,87.9,87.905,87.85,87.865,508600000.0
2009-01-21 19:26:00,87.87,87.885,87.865,87.875,254800000.0
2009-01-21 19:27:00,87.88,87.915,87.87,87.91,241600000.0
2009-01-21 19:28:00,87.92,87.98,87.92,87.98,332800000.0
2009-01-21 19:29:00,87.955,87.975,87.91,87.94,500600000.0
2009-01-21 19:30:00,87.945,87.945,87.92,87.945,136400000.0
2009-01-21 19:31:00,87.945,88.095,87.945,88.045,326400000.0
2009-01-21 19:32:00,88.055,88.055,87.97,87.975,378600000.0
2009-01-21 19:33:00,87.975,88.0,87.945,87.945,281400000.0
2009-01-21 19:34:00,87.945,87.965,87.885,87.915,380400000.0
2009-01-21 19:35:00,87.92,87.935,87.92,87.92,72600000.0
2009-01-21 19:36:00,87.925,87.93,87.925,87.925,52800000.0
2009-01-21 19:37:00,87.925,88.065,87.925,88.065,358300000.0
2009-01-21 19:38:00,88.05,88.05,88.03,88.04,115800000.0
2009-01-21 19:39:00,88.04,88.04,87.975,87.975,203600000.0
2009-01-21 19:40:00,87.985,87.985,87.925,87.925,207100000.0
2009-01-21 19:41:00,87.93,87.965,87.93,87.96,269600000.0
2009-01-21 19:42:00,87.96,88.005,87.95,87.98,259200000.0
2009-01-21 19:43:00,87.985,87.985,87.75,87.765,451200000.0
2009-01-21 19:44:00,87.765,87.845,87.755,87.845,462600000.0
2009-01-21 19:45:00,87.84,87.84,87.765,87.835,341200000.0
2009-01-21 19:46:00,87.835,87.85,87.82,87.83,118400000.0
2009-01-21 19:47:00,87.835,87.855,87.835,87.855,77400000.0
2009-01-21 19:48:00,87.855,87.955,87.855,87.95,211200000.0
2009-01-21 19:49:00,87.95,87.96,87.935,87.935,81600000.0
2009-01-21 19:50:00,87.945,87.955,87.925,87.925,257200000.0
2009-01-21 19:51:00,87.925,87.935,87.855,87.865,434200000.0
2009-01-21 19:52:00,87.855,87.965,87.855,87.955,206200000.0
2009-01-21 19:53:00,87.955,87.98,87.935,87.955,343800000.0
2009-01-21 19:54:00,87.95,87.95,87.925,87.925,161200000.0
2009-01-21 19:55:00,87.925,87.93,87.91,87.925,81400000.0
2009-01-21 19:56:00,87.925,87.925,87.855,87.86,280799999.0
2009-01-21 19:57:00,87.86,87.925,87.855,87.925,374599999.0
2009-01-21 19:58:00,87.94,87.965,87.92,87.965,125000000.0
2009-01-21 19:59:00,87.97,88.035,87.965,88.035,309000000.0
2009-01-21 20:00:00,88.035,88.035,87.95,87.965,397200000.0
2009-01-21 20:01:00,87.98,87.98,87.905,87.905,282200000.0
2009-01-21 20:02:00,87.895,88.025,87.895,88.02,234600000.0
2009-01-21 20:03:00,88.02,88.035,88.015,88.025,159000000.0
2009-01-21 20:04:00,88.02,88.03,88.005,88.03,151400000.0
2009-01-21 20:05:00,88.02,88.115,88.02,88.1,280400000.0
2009-01-21 20:06:00,88.105,88.175,88.105,88.15,218000000.0
2009-01-21 20:07:00,88.15,88.15,88.075,88.08,388300000.0
2009-01-21 20:08:00,88.085,88.125,88.08,88.125,423400002.0
2009-01-21 20:09:00,88.125,88.13,88.105,88.105,128000000.0
2009-01-21 20:10:00,88.105,88.105,88.07,88.07,80200000.0
2009-01-21 20:11:00,88.075,88.085,88.06,88.07,159600000.0
2009-01-21 20:12:00,88.07,88.07,88.05,88.055,98000000.0
2009-01-21 20:13:00,88.05,88.055,88.0,88.01,171199999.0
2009-01-21 20:14:00,88.01,88.03,87.985,87.995,312900000.0
2009-01-21 20:15:00,88.005,88.015,87.975,87.975,241600000.0
2009-01-21 20:16:00,87.98,88.0,87.975,88.0,183800000.0
2009-01-21 20:17:00,88.0,88.01,87.98,87.995,188400000.0
2009-01-21 20:18:00,87.995,88.015,87.975,87.985,237200001.0
2009-01-21 20:19:00,88.0,88.03,87.985,88.025,134500000.0
2009-01-21 20:20:00,88.025,88.065,88.015,88.04,292200000.0
2009-01-21 20:21:00,88.04,88.06,88.035,88.06,146400000.0
2009-01-21 20:22:00,88.065,88.065,88.045,88.05,83600000.0
2009-01-21 20:23:00,88.05,88.05,88.04,88.05,105600000.0
2009-01-21 20:24:00,88.055,88.095,88.055,88.085,290800000.0
2009-01-21 20:25:00,88.085,88.105,88.05,88.095,258000000.0
2009-01-21 20:26:00,88.095,88.11,88.09,88.105,240200000.0
2009-01-21 20:27:00,88.105,88.125,88.09,88.095,498200000.0
2009-01-21 20:28:00,88.095,88.095,88.025,88.025,553099999.0
2009-01-21 20:29:00,88.025,88.035,87.995,87.995,294400000.0
2009-01-21 20:30:00,88.0,88.005,87.96,87.995,445900000.0
2009-01-21 20:31:00,87.995,88.065,87.995,88.04,540000000.0
2009-01-21 20:32:00,88.045,88.1,88.045,88.1,326800000.0
2009-01-21 20:33:00,88.1,88.105,88.05,88.05,394200000.0
2009-01-21 20:34:00,88.05,88.1,88.045,88.06,427800000.0
2009-01-21 20:35:00,88.065,88.14,88.065,88.14,171600000.0
2009-01-21 20:36:00,88.14,88.295,88.14,88.275,474600001.0
2009-01-21 20:37:00,88.275,88.275,88.225,88.225,416000000.0
2009-01-21 20:38:00,88.225,88.225,88.145,88.15,402600000.0
2009-01-21 20:39:00,88.16,88.23,88.16,88.22,321400000.0
2009-01-21 20:40:00,88.215,88.275,88.195,88.275,298600000.0
2009-01-21 20:41:00,88.275,88.355,88.275,88.34,381800000.0
2009-01-21 20:42:00,88.355,88.355,88.32,88.335,295800000.0
2009-01-21 20:43:00,88.32,88.35,88.32,88.345,172600000.0
2009-01-21 20:44:00,88.345,88.355,88.315,88.315,166800000.0
2009-01-21 20:45:00,88.315,88.32,88.235,88.24,387000000.0
2009-01-21 20:46:00,88.235,88.28,88.235,88.275,365600000.0
2009-01-21 20:47:00,88.275,88.33,88.275,88.315,239000000.0
2009-01-21 20:48:00,88.315,88.315,88.285,88.29,208800000.0
2009-01-21 20:49:00,88.29,88.295,88.255,88.28,403800000.0
2009-01-21 20:50:00,88.285,88.33,88.285,88.325,325000001.0
2009-01-21 20:51:00,88.325,88.415,88.315,88.415,282200000.0
2009-01-21 20:52:00,88.405,88.415,88.375,88.385,581600001.0
2009-01-21 20:53:00,88.385,88.385,88.32,88.38,434200000.0
2009-01-21 20:54:00,88.385,88.39,88.32,88.325,271099999.0
2009-01-21 20:55:00,88.33,88.365,88.28,88.31,332200000.0
2009-01-21 20:56:00,88.31,88.385,88.255,88.305,440900000.0
2009-01-21 20:57:00,88.315,88.32,88.285,88.305,238600000.0
2009-01-21 20:58:00,88.295,88.31,88.275,88.295,611000000.0
2009-01-21 20:59:00,88.3,88.335,88.295,88.325,417800000.0
2009-01-21 21:00:00,88.325,88.35,88.32,88.33,193199999.0
2009-01-21 21:01:00,88.335,88.39,88.335,88.365,285600000.0
2009-01-21 21:02:00,88.36,88.375,88.35,88.36,233000000.0
2009-01-21 21:03:00,88.375,88.385,88.35,88.355,217600000.0
2009-01-21 21:04:00,88.375,88.375,88.35,88.36,186400000.0
2009-01-21 21:05:00,88.36,88.36,88.335,88.34,295000000.0
2009-01-21 21:06:00,88.35,88.36,88.35,88.35,116400000.0
2009-01-21 21:07:00,88.355,88.37,88.335,88.345,141200000.0
2009-01-21 21:08:00,88.345,88.365,88.345,88.35,116800000.0
2009-01-21 21:09:00,88.35,88.365,88.32,88.325,251199999.0
2009-01-21 21:10:00,88.32,88.33,88.31,88.32,255400000.0
2009-01-21 21:11:00,88.32,88.375,88.305,88.375,236800000.0
2009-01-21 21:12:00,88.38,88.435,88.37,88.435,334300000.0
2009-01-21 21:13:00,88.45,88.52,88.45,88.515,403400000.0
2009-01-21 21:14:00,88.51,88.53,88.495,88.495,276400000.0
2009-01-21 21:15:00,88.485,88.53,88.485,88.515,367000000.0
2009-01-21 21:16:00,88.515,88.585,88.5,88.545,321200001.0
2009-01-21 21:17:00,88.555,88.555,88.46,88.5,460099998.0
2009-01-21 21:18:00,88.5,88.535,88.495,88.515,539399997.0
2009-01-21 21:19:00,88.525,88.615,88.515,88.605,723000000.0
2009-01-21 21:20:00,88.6,88.715,88.57,88.715,655299996.0
2009-01-21 21:21:00,88.715,88.745,88.7,88.725,431200001.0
2009-01-21 21:22:00,88.725,88.725,88.66,88.68,552600001.0
2009-01-21 21:23:00,88.68,88.705,88.645,88.66,470300003.0
2009-01-21 21:24:00,88.66,88.665,88.61,88.625,394711857.0
2009-01-21 21:25:00,88.61,88.645,88.605,88.645,256999999.0
2009-01-21 21:26:00,88.645,88.645,88.57,88.6,324200001.0
2009-01-21 21:27:00,88.605,88.635,88.595,88.615,116800000.0
2009-01-21 21:28:00,88.615,88.665,88.615,88.655,244600002.0
2009-01-21 21:29:00,88.665,88.7,88.655,88.7,427599998.0
2009-01-21 21:30:00,88.705,88.72,88.69,88.71,657800002.0
2009-01-21 21:31:00,88.72,88.745,88.67,88.745,337000000.0
2009-01-21 21:32:00,88.74,88.825,88.725,88.82,599000003.0
2009-01-21 21:33:00,88.82,88.86,88.82,88.835,715299999.0
2009-01-21 21:34:00,88.835,88.885,88.82,88.855,472400001.0
2009-01-21 21:35:00,88.865,88.865,88.785,88.785,474000002.0
2009-01-21 21:36:00,88.79,88.82,88.77,88.775,710400001.0
2009-01-21 21:37:00,88.78,88.825,88.77,88.815,272600000.0
2009-01-21 21:38:00,88.81,88.825,88.795,88.81,414999998.0
2009-01-21 21:39:00,88.8,88.8,88.76,88.78,329500002.0
2009-01-21 21:40:00,88.78,88.78,88.77,88.775,329000000.0
2009-01-21 21:41:00,88.775,88.78,88.76,88.775,358600001.0
2009-01-21 21:42:00,88.775,88.775,88.75,88.76,191200001.0
2009-01-21 21:43:00,88.76,88.79,88.76,88.78,267300000.0
2009-01-21 21:44:00,88.78,88.78,88.74,88.75,335300001.0
2009-01-21 21:45:00,88.75,88.755,88.745,88.745,106400000.0
2009-01-21 21:46:00,88.75,88.765,88.735,88.745,307000000.0
2009-01-21 21:47:00,88.745,88.77,88.735,88.77,158599999.0
2009-01-21 21:48:00,88.77,88.8,88.745,88.8,434600000.0
2009-01-21 21:49:00,88.79,88.935,88.765,88.935,509800003.0
2009-01-21 21:50:00,88.935,88.935,88.85,88.865,515099997.0
2009-01-21 21:51:00,88.875,88.875,88.815,88.825,510400002.0
2009-01-21 21:52:00,88.825,88.835,88.8,88.81,606599994.0
2009-01-21 21:53:00,88.8,88.82,88.765,88.77,505600004.0
2009-01-21 21:54:00,88.77,88.815,88.76,88.815,468000001.0
2009-01-21 21:55:00,88.8,88.925,88.8,88.925,379400000.0
2009-01-21 21:56:00,88.94,89.005,88.91,89.005,571600003.0
2009-01-21 21:57:00,89.01,89.155,88.995,89.15,628599999.0
2009-01-21 21:58:00,89.15,89.165,89.085,89.11,505000003.0
2009-01-21 21:59:00,89.11,89.2,89.095,89.17,565600002.0
2009-01-21 22:00:00,89.17,89.455,89.17,89.395,682900002.0
2009-01-21 22:01:00,89.4,89.46,89.39,89.4,732900004.0
2009-01-21 22:02:00,89.4,89.415,89.375,89.395,560400003.0
2009-01-21 22:03:00,89.38,89.385,89.325,89.37,732000001.0
2009-01-21 22:04:00,89.37,89.54,89.37,89.5,714400003.0
2009-01-21 22:05:00,89.495,89.53,89.445,89.51,577300000.0
2009-01-21 22:06:00,89.5,89.53,89.455,89.485,603900002.0
2009-01-21 22:07:00,89.485,89.485,89.4,89.415,474300001.0
2009-01-21 22:08:00,89.415,89.42,89.385,89.395,707399998.0
2009-01-21 22:09:00,89.4,89.42,89.39,89.395,730600017.0
2009-01-21 22:10:00,89.39,89.44,89.375,89.405,736600004.0
2009-01-21 22:11:00,89.4,89.48,89.4,89.45,465100001.0
2009-01-21 22:12:00,89.45,89.45,89.405,89.425,665200007.0
2009-01-21 22:13:00,89.425,89.435,89.335,89.36,429800000.0
2009-01-21 22:14:00,89.355,89.375,89.285,89.295,866600006.0
2009-01-21 22:15:00,89.305,89.31,89.26,89.27,672000003.0
2009-01-21 22:16:00,89.275,89.29,89.265,89.28,453800002.0
2009-01-21 22:17:00,89.285,89.335,89.275,89.31,371600001.0
2009-01-21 22:18:00,89.315,89.315,89.285,89.29,137600000.0
2009-01-21 22:19:00,89.285,89.305,89.285,89.3,165800000.0
2009-01-21 22:20:00,89.3,89.34,89.29,89.305,268200000.0
2009-01-21 22:21:00,89.32,89.355,89.29,89.33,472800001.0
2009-01-21 22:22:00,89.33,89.415,89.325,89.36,302000001.0
2009-01-21 22:23:00,89.36,89.375,89.275,89.28,490300002.0
2009-01-21 22:24:00,89.28,89.285,89.075,89.075,735400002.0
2009-01-21 22:25:00,89.075,89.215,89.065,89.215,336200001.0
2009-01-21 22:26:00,89.215,89.215,89.185,89.185,146200000.0
2009-01-21 22:27:00,89.195,89.205,89.15,89.185,259200000.0
2009-01-21 22:28:00,89.19,89.215,89.175,89.185,115200000.0
2009-01-21 22:29:00,89.195,89.235,89.185,89.235,113600000.0
2009-01-21 22:30:00,89.22,89.23,89.175,89.175,274200000.0
2009-01-21 22:31:00,89.17,89.2,89.15,89.175,261000000.0
2009-01-21 22:32:00,89.175,89.185,89.095,89.125,102800000.0
2009-01-21 22:33:00,89.125,89.18,89.09,89.165,241300000.0
2009-01-21 22:34:00,89.17,89.185,89.115,89.125,157000000.0
2009-01-21 22:35:00,89.125,89.22,89.125,89.19,390000000.0
2009-01-21 22:36:00,89.195,89.235,89.12,89.125,388800001.0
2009-01-21 22:37:00,89.13,89.17,89.12,89.135,176800000.0
2009-01-21 22:38:00,89.165,89.26,89.165,89.245,296800000.0
2009-01-21 22:39:00,89.25,89.275,89.235,89.25,338200000.0
2009-01-21 22:40:00,89.255,89.255,89.195,89.21,354800000.0
2009-01-21 22:41:00,89.21,89.27,89.21,89.25,149000000.0
2009-01-21 22:42:00,89.25,89.275,89.215,89.245,309200000.0
2009-01-21 22:43:00,89.245,89.245,89.205,89.225,201200000.0
2009-01-21 22:44:00,89.225,89.225,89.215,89.225,63600000.0
2009-01-21 22:45:00,89.225,89.285,89.225,89.265,327600000.0
2009-01-21 22:46:00,89.27,89.37,89.265,89.355,193000000.0
2009-01-21 22:47:00,89.34,89.43,89.325,89.43,264800000.0
2009-01-21 22:48:00,89.415,89.415,89.34,89.37,212800000.0
2009-01-21 22:49:00,89.375,89.43,89.37,89.42,230600000.0
2009-01-21 22:50:00,89.405,89.42,89.325,89.335,311400000.0
2009-01-21 22:51:00,89.33,89.38,89.33,89.37,283400000.0
2009-01-21 22:52:00,89.37,89.425,89.36,89.415,158600000.0
2009-01-21 22:53:00,89.415,89.445,89.395,89.425,168300000.0
2009-01-21 22:54:00,89.42,89.42,89.35,89.37,130600000.0
2009-01-21 22:55:00,89.375,89.43,89.37,89.42,350400000.0
2009-01-21 22:56:00,89.43,89.475,89.42,89.46,215600000.0
2009-01-21 22:57:00,89.46,89.46,89.39,89.435,228600000.0
2009-01-21 22:58:00,89.445,89.45,89.395,89.43,93200000.0
2009-01-21 22:59:00,89.43,89.45,89.425,89.425,256400000.0
2009-01-21 23:00:00,89.425,89.465,89.425,89.445,91000000.0
2009-01-21 23:01:00,89.445,89.46,89.425,89.425,71400000.0
2009-01-21 23:02:00,89.425,89.435,89.405,89.41,174900000.0
2009-01-21 23:03:00,89.415,89.42,89.41,89.415,60600000.0
2009-01-21 23:04:00,89.415,89.42,89.405,89.405,236400003.0
2009-01-21 23:05:00,89.405,89.42,89.4,89.415,150400000.0
2009-01-21 23:06:00,89.415,89.43,89.375,89.375,186200000.0
2009-01-21 23:07:00,89.375,89.415,89.375,89.395,377000006.0
2009-01-21 23:08:00,89.395,89.405,89.39,89.4,214800003.0
2009-01-21 23:09:00,89.395,89.415,89.395,89.41,94800001.0
2009-01-21 23:10:00,89.41,89.415,89.4,89.41,140000003.0
2009-01-21 23:11:00,89.41,89.41,89.405,89.41,35000000.0
2009-01-21 23:12:00,89.41,89.42,89.395,89.415,153800000.0
2009-01-21 23:13:00,89.415,89.42,89.365,89.375,368200002.0
2009-01-21 23:14:00,89.37,89.37,89.355,89.37,142400001.0
2009-01-21 23:15:00,89.375,89.39,89.375,89.39,134000001.0
2009-01-21 23:16:00,89.39,89.43,89.39,89.415,307000000.0
2009-01-21 23:17:00,89.415,89.435,89.415,89.42,303200000.0
2009-01-21 23:18:00,89.42,89.455,89.42,89.435,322400000.0
2009-01-21 23:19:00,89.435,89.45,89.395,89.405,401799999.0
2009-01-21 23:20:00,89.405,89.42,89.4,89.405,124200000.0
2009-01-21 23:21:00,89.415,89.42,89.4,89.4,209600000.0
2009-01-21 23:22:00,89.395,89.4,89.385,89.39,96800000.0
2009-01-21 23:23:00,89.395,89.41,89.385,89.4,217600000.0
2009-01-21 23:24:00,89.4,89.4,89.38,89.39,147600000.0
2009-01-21 23:25:00,89.39,89.4,89.375,89.38,170000000.0
2009-01-21 23:26:00,89.38,89.385,89.37,89.385,159400000.0
2009-01-21 23:27:00,89.39,89.395,89.38,89.39,171200000.0
2009-01-21 23:28:00,89.385,89.4,89.375,89.39,197500001.0
2009-01-21 23:29:00,89.39,89.39,89.36,89.36,465200000.0
2009-01-21 23:30:00,89.36,89.42,89.345,89.4,635000000.0
2009-01-21 23:31:00,89.41,89.41,89.36,89.375,398200003.0
2009-01-21 23:32:00,89.375,89.41,89.36,89.4,314200001.0
2009-01-21 23:33:00,89.4,89.425,89.375,89.385,260800000.0
2009-01-21 23:34:00,89.395,89.435,89.395,89.435,154400000.0
2009-01-21 23:35:00,89.435,89.435,89.405,89.405,420600009.0
2009-01-21 23:36:00,89.415,89.43,89.415,89.425,54000000.0
2009-01-21 23:37:00,89.42,89.44,89.405,89.43,151000000.0
2009-01-21 23:38:00,89.425,89.43,89.4,89.425,229600001.0
2009-01-21 23:39:00,89.425,89.435,89.425,89.435,307200000.0
2009-01-21 23:40:00,89.435,89.465,89.435,89.465,268000001.0
2009-01-21 23:41:00,89.465,89.465,89.42,89.435,314800002.0
2009-01-21 23:42:00,89.445,89.45,89.435,89.445,90000002.0
2009-01-21 23:43:00,89.445,89.45,89.43,89.435,408600001.0
2009-01-21 23:44:00,89.435,89.45,89.425,89.45,228200000.0
2009-01-21 23:45:00,89.44,89.44,89.405,89.405,586200002.0
2009-01-21 23:46:00,89.405,89.415,89.395,89.405,215000000.0
2009-01-21 23:47:00,89.405,89.415,89.395,89.405,199600000.0
2009-01-21 23:48:00,89.405,89.44,89.405,89.435,188600000.0
2009-01-21 23:49:00,89.435,89.45,89.42,89.425,208600000.0
2009-01-21 23:50:00,89.425,89.43,89.395,89.4,310199998.0
2009-01-21 23:51:00,89.4,89.405,89.395,89.405,68600000.0
2009-01-21 23:52:00,89.405,89.405,89.405,89.405,27800001.0
2009-01-21 23:53:00,89.405,89.405,89.355,89.38,262999999.0
2009-01-21 23:54:00,89.385,89.405,89.37,89.405,266200000.0
2009-01-21 23:55:00,89.4,89.425,89.395,89.405,361399999.0
2009-01-21 23:56:00,89.405,89.435,89.39,89.43,386600002.0
2009-01-21 23:57:00,89.425,89.435,89.425,89.435,128600000.0
2009-01-21 23:58:00,89.435,89.44,89.43,89.44,78800000.0
2009-01-21 23:59:00,89.44,89.475,89.435,89.475,169800000.0
2009-01-22 00:00:00,89.47,89.47,89.425,89.455,339200000.0
2009-01-22 00:01:00,89.455,89.485,89.45,89.455,180000000.0
2009-01-22 00:02:00,89.45,89.455,89.44,89.45,244000000.0
2009-01-22 00:03:00,89.45,89.47,89.44,89.45,147200000.0
2009-01-22 00:04:00,89.39,89.39,89.36,89.37,16000000.0
2009-01-22 00:05:00,89.45,89.45,89.44,89.44,16000000.0
2009-01-22 00:06:00,89.44,89.45,89.43,89.43,133200000.0
2009-01-22 00:07:00,89.43,89.44,89.43,89.43,125200000.0
2009-01-22 00:08:00,89.44,89.45,89.43,89.435,134000000.0
2009-01-22 00:09:00,89.435,89.435,89.435,89.435,160400000.0
2009-01-22 00:10:00,89.435,89.45,89.435,89.45,129400000.0
2009-01-22 00:11:00,89.44,89.45,89.38,89.405,217900000.0
2009-01-22 00:12:00,89.41,89.42,89.41,89.42,22800000.0
2009-01-22 00:13:00,89.42,89.42,89.365,89.38,98000000.0
2009-01-22 00:14:00,89.38,89.4,89.375,89.39,75200000.0
2009-01-22 00:15:00,89.39,89.39,89.38,89.39,60800000.0
2009-01-22 00:16:00,89.38,89.39,89.36,89.36,54800000.0
2009-01-22 00:17:00,89.32,89.35,89.305,89.35,233800000.0
2009-01-22 00:18:00,89.35,89.35,89.335,89.335,118600000.0
2009-01-22 00:19:00,89.34,89.34,89.325,89.34,102000000.0
2009-01-22 00:20:00,89.34,89.36,89.32,89.36,50000000.0
2009-01-22 00:21:00,89.355,89.355,89.32,89.32,133200000.0
2009-01-22 00:22:00,89.325,89.33,89.3,89.3,105800000.0
2009-01-22 00:23:00,89.3,89.305,89.3,89.305,37000000.0
2009-01-22 00:24:00,89.16,89.17,89.16,89.16,151200000.0
2009-01-22 00:25:00,89.305,89.315,89.275,89.28,151200000.0
2009-01-22 00:26:00,89.28,89.295,89.28,89.28,115400000.0
2009-01-22 00:27:00,89.28,89.28,89.25,89.25,164000000.0
2009-01-22 00:28:00,89.25,89.27,89.25,89.25,70400000.0
2009-01-22 00:29:00,89.25,89.26,89.25,89.25,116600000.0
2009-01-22 00:30:00,89.25,89.25,89.225,89.235,128000000.0
2009-01-22 00:31:00,89.23,89.23,89.23,89.23,42400000.0
2009-01-22 00:32:00,89.23,89.25,89.23,89.25,11000000.0
2009-01-22 00:33:00,89.26,89.27,89.25,89.26,103200000.0
2009-01-22 00:34:00,89.27,89.27,89.25,89.25,42600000.0
2009-01-22 00:35:00,89.25,89.27,89.25,89.26,21200000.0
2009-01-22 00:36:00,89.27,89.28,89.27,89.27,3000000.0
2009-01-22 00:37:00,89.26,89.265,89.25,89.265,118000000.0
2009-01-22 00:38:00,89.265,89.29,89.265,89.265,54200000.0
2009-01-22 00:39:00,89.265,89.28,89.255,89.28,78800000.0
2009-01-22 00:40:00,89.28,89.28,89.26,89.265,75000000.0
2009-01-22 00:41:00,89.27,89.27,89.255,89.27,119200000.0
2009-01-22 00:42:00,89.285,89.295,89.27,89.285,63400000.0
2009-01-22 00:43:00,89.285,89.325,89.28,89.305,249200000.0
2009-01-22 00:44:00,89.3,89.34,89.3,89.32,168600000.0
2009-01-22 00:45:00,89.325,89.33,89.32,89.33,18200000.0
2009-01-22 00:46:00,89.12,89.12,89.11,89.12,42400000.0
2009-01-22 00:47:00,89.33,89.33,89.33,89.33,42400000.0
2009-01-22 00:48:00,89.345,89.345,89.33,89.33,12600000.0
2009-01-22 00:49:00,89.33,89.35,89.33,89.34,30000000.0
2009-01-22 00:50:00,89.34,89.34,89.34,89.34,11800000.0
2009-01-22 00:51:00,89.34,89.34,89.34,89.34,17600000.0
2009-01-22 00:52:00,89.34,89.37,89.34,89.37,63000000.0
2009-01-22 00:53:00,89.37,89.37,89.33,89.35,42600000.0
2009-01-22 00:54:00,89.355,89.37,89.35,89.355,114200000.0
2009-01-22 00:55:00,89.36,89.37,89.35,89.36,133800000.0
2009-01-22 00:56:00,89.37,89.37,89.35,89.35,100200000.0
2009-01-22 00:57:00,89.01,89.04,89.01,89.03,99400000.0
2009-01-22 00:58:00,89.36,89.36,89.34,89.35,99400000.0
2009-01-22 00:59:00,89.355,89.37,89.35,89.365,97000000.0
2009-01-22 01:00:00,89.365,89.395,89.34,89.37,184000000.0
2009-01-22 01:01:00,89.375,89.375,89.375,89.375,2000000.0
2009-01-22 01:02:00,89.39,89.41,89.37,89.39,30200000.0
2009-01-22 01:03:00,89.4,89.4,89.385,89.4,107800000.0
2009-01-22 01:04:00,89.395,89.395,89.35,89.355,223800000.0
2009-01-22 01:05:00,89.355,89.37,89.345,89.355,146600000.0
2009-01-22 01:06:00,89.365,89.37,89.36,89.37,22400000.0
2009-01-22 01:07:00,89.37,89.37,89.355,89.355,17600000.0
2009-01-22 01:08:00,89.355,89.37,89.35,89.355,82200000.0
2009-01-22 01:09:00,89.35,89.35,89.34,89.35,60600000.0
2009-01-22 01:10:00,89.34,89.35,89.34,89.34,36200000.0
2009-01-22 01:11:00,89.34,89.36,89.34,89.35,74400000.0
2009-01-22 01:12:00,89.35,89.35,89.33,89.33,40200000.0
2009-01-22 01:13:00,89.34,89.34,89.33,89.33,14400000.0
2009-01-22 01:14:00,89.33,89.33,89.33,89.33,3600000.0
2009-01-22 01:15:00,89.33,89.33,89.33,89.33,3000000.0
2009-01-22 01:16:00,89.33,89.33,89.325,89.33,14200000.0
2009-01-22 01:17:00,89.33,89.345,89.33,89.33,46600000.0
2009-01-22 01:18:00,89.33,89.33,89.33,89.33,10000000.0
2009-01-22 01:19:00,89.315,89.325,89.305,89.31,29000000.0
2009-01-22 01:20:00,89.31,89.315,89.28,89.28,40600000.0
2009-01-22 01:21:00,89.295,89.3,89.265,89.27,91800000.0
2009-01-22 01:22:00,89.27,89.27,89.16,89.16,195800000.0
2009-01-22 01:23:00,89.18,89.19,89.16,89.17,61900000.0
2009-01-22 01:24:00,89.17,89.175,89.15,89.15,44400000.0
2009-01-22 01:25:00,89.15,89.17,89.115,89.125,181199999.0
2009-01-22 01:26:00,89.125,89.125,89.04,89.075,183400000.0
2009-01-22 01:27:00,89.07,89.105,89.07,89.085,203200000.0
2009-01-22 01:28:00,89.085,89.17,89.085,89.13,211100000.0
2009-01-22 01:29:00,89.13,89.13,89.11,89.115,98400000.0
2009-01-22 01:30:00,89.115,89.115,89.035,89.1,402000000.0
2009-01-22 01:31:00,89.105,89.105,89.045,89.07,53200000.0
2009-01-22 01:32:00,89.07,89.085,89.065,89.07,132200000.0
2009-01-22 01:33:00,89.08,89.14,89.06,89.13,320400000.0
2009-01-22 01:34:00,89.135,89.165,89.125,89.15,203000000.0
2009-01-22 01:35:00,89.155,89.19,89.155,89.19,131000000.0
2009-01-22 01:36:00,89.195,89.215,89.145,89.17,145400000.0
2009-01-22 01:37:00,89.18,89.185,89.17,89.18,49400000.0
2009-01-22 01:38:00,89.17,89.17,89.145,89.155,90200000.0
2009-01-22 01:39:00,89.15,89.155,89.11,89.115,43600000.0
2009-01-22 01:40:00,89.12,89.125,89.1,89.1,53400000.0
2009-01-22 01:41:00,89.105,89.105,89.1,89.105,18600000.0
2009-01-22 01:42:00,89.1,89.105,89.08,89.1,81600000.0
2009-01-22 01:43:00,89.105,89.105,89.075,89.1,53600000.0
2009-01-22 01:44:00,89.095,89.105,89.075,89.085,55800000.0
2009-01-22 01:45:00,89.08,89.13,89.08,89.11,88000000.0
2009-01-22 01:46:00,89.11,89.12,89.1,89.12,22200000.0
2009-01-22 01:47:00,89.12,89.16,89.105,89.16,88800000.0
2009-01-22 01:48:00,89.16,89.17,89.105,89.105,159500000.0
2009-01-22 01:49:00,89.105,89.145,89.105,89.13,82400000.0
2009-01-22 01:50:00,89.13,89.13,89.11,89.12,91500000.0
2009-01-22 01:51:00,89.12,89.12,89.12,89.12,2000000.0
2009-01-22 01:52:00,89.12,89.13,89.055,89.06,174600000.0
2009-01-22 01:53:00,89.06,89.06,89.0,89.005,365600000.0
2009-01-22 01:54:00,89.02,89.03,88.96,88.99,239800000.0
2009-01-22 01:55:00,88.985,89.01,88.985,89.0,83500000.0
2009-01-22 01:56:00,89.0,89.045,88.97,89.025,158900000.0
2009-01-22 01:57:00,89.03,89.05,88.995,89.005,183400000.0
2009-01-22 01:58:00,89.015,89.065,89.005,89.065,98400000.0
2009-01-22 01:59:00,89.065,89.07,89.05,89.05,193200000.0
2009-01-22 02:00:00,89.05,89.08,89.035,89.06,278500000.0
2009-01-22 02:01:00,89.065,89.075,89.055,89.06,74800000.0
2009-01-22 02:02:00,89.065,89.065,89.055,89.065,77600000.0
2009-01-22 02:03:00,89.065,89.075,89.055,89.06,89800000.0
2009-01-22 02:04:00,89.07,89.08,89.06,89.065,138400000.0
2009-01-22 02:05:00,89.065,89.085,89.065,89.085,72000000.0
2009-01-22 02:06:00,89.08,89.095,89.06,89.06,110600000.0
2009-01-22 02:07:00,89.07,89.07,89.035,89.06,124600000.0
2009-01-22 02:08:00,89.055,89.055,89.02,89.03,93400000.0
2009-01-22 02:09:00,89.025,89.03,88.96,88.96,98400000.0
2009-01-22 02:10:00,88.96,88.98,88.945,88.955,145500000.0
2009-01-22 02:11:00,88.965,88.97,88.85,88.855,149200000.0
2009-01-22 02:12:00,88.84,88.85,88.79,88.835,249200000.0
2009-01-22 02:13:00,88.84,88.86,88.765,88.765,202400000.0
2009-01-22 02:14:00,88.76,88.775,88.605,88.625,229400000.0
2009-01-22 02:15:00,88.63,88.68,88.62,88.67,185800000.0
2009-01-22 02:16:00,88.67,88.685,88.65,88.66,183200000.0
2009-01-22 02:17:00,88.66,88.745,88.655,88.735,287100000.0
2009-01-22 02:18:00,88.73,88.805,88.73,88.765,262200000.0
2009-01-22 02:19:00,88.765,88.81,88.755,88.795,179200001.0
2009-01-22 02:20:00,88.79,88.825,88.78,88.81,112800000.0
2009-01-22 02:21:00,88.805,88.81,88.695,88.725,221800000.0
2009-01-22 02:22:00,88.73,88.735,88.66,88.695,149600000.0
2009-01-22 02:23:00,88.69,88.77,88.69,88.74,115300000.0
2009-01-22 02:24:00,88.74,88.78,88.74,88.74,62400000.0
2009-01-22 02:25:00,88.75,88.79,88.74,88.78,92300000.0
2009-01-22 02:26:00,88.785,88.89,88.785,88.84,193800000.0
2009-01-22 02:27:00,88.845,88.91,88.84,88.895,155800000.0
2009-01-22 02:28:00,88.88,88.915,88.865,88.915,69000000.0
2009-01-22 02:29:00,88.915,88.99,88.91,88.945,153400000.0
2009-01-22 02:30:00,88.945,88.96,88.905,88.93,200400000.0
2009-01-22 02:31:00,88.93,88.95,88.92,88.935,62000000.0
2009-01-22 02:32:00,88.935,88.94,88.91,88.915,117600000.0
2009-01-22 02:33:00,88.915,88.93,88.915,88.92,71600000.0
2009-01-22 02:34:00,88.915,88.92,88.78,88.78,274200001.0
2009-01-22 02:35:00,88.78,88.825,88.765,88.82,126000000.0
2009-01-22 02:36:00,88.82,88.82,88.785,88.795,121000000.0
2009-01-22 02:37:00,88.795,88.865,88.795,88.855,156000000.0
2009-01-22 02:38:00,88.87,88.885,88.855,88.855,206600000.0
2009-01-22 02:39:00,88.855,88.865,88.835,88.855,250199999.0
2009-01-22 02:40:00,88.855,88.865,88.85,88.86,224200000.0
2009-01-22 02:41:00,88.87,88.88,88.835,88.85,166400000.0
2009-01-22 02:42:00,88.855,88.855,88.845,88.855,107800000.0
2009-01-22 02:43:00,88.865,88.88,88.865,88.875,46000000.0
2009-01-22 02:44:00,88.875,88.88,88.87,88.87,81200000.0
2009-01-22 02:45:00,88.87,88.875,88.83,88.85,123100000.0
2009-01-22 02:46:00,88.85,88.855,88.8,88.81,96400000.0
2009-01-22 02:47:00,88.81,88.815,88.79,88.815,121600000.0
2009-01-22 02:48:00,88.81,88.83,88.81,88.82,33600000.0
2009-01-22 02:49:00,88.81,88.825,88.76,88.78,136400000.0
2009-01-22 02:50:00,88.79,88.805,88.77,88.8,51800000.0
2009-01-22 02:51:00,88.805,88.83,88.795,88.805,129000000.0
2009-01-22 02:52:00,88.805,88.82,88.78,88.82,126800000.0
2009-01-22 02:53:00,88.82,88.86,88.82,88.85,95400000.0
2009-01-22 02:54:00,88.85,88.88,88.85,88.87,77800000.0
2009-01-22 02:55:00,88.87,88.88,88.845,88.88,78200000.0
2009-01-22 02:56:00,88.87,88.9,88.87,88.89,82200000.0
2009-01-22 02:57:00,88.89,88.89,88.87,88.875,53400000.0
2009-01-22 02:58:00,88.875,88.875,88.86,88.87,34200000.0
2009-01-22 02:59:00,88.87,88.905,88.86,88.895,62300000.0
2009-01-22 03:00:00,88.9,88.91,88.865,88.87,89800000.0
2009-01-22 03:01:00,88.87,88.875,88.86,88.87,37800000.0
2009-01-22 03:02:00,88.875,88.885,88.87,88.885,71200000.0
2009-01-22 03:03:00,88.88,88.88,88.88,88.88,6600000.0
2009-01-22 03:04:00,88.88,88.9,88.88,88.88,53100000.0
2009-01-22 03:05:00,88.875,88.89,88.865,88.865,81800000.0
2009-01-22 03:06:00,88.875,88.88,88.87,88.875,32800000.0
2009-01-22 03:07:00,88.875,88.9,88.87,88.9,66000000.0
2009-01-22 03:08:00,88.885,88.905,88.885,88.89,42700000.0
2009-01-22 03:09:00,88.885,88.89,88.88,88.89,29000000.0
2009-01-22 03:10:00,88.885,88.885,88.84,88.855,142800000.0
2009-01-22 03:11:00,88.855,88.855,88.83,88.845,103800000.0
2009-01-22 03:12:00,88.845,88.845,88.82,88.83,95200000.0
2009-01-22 03:13:00,88.825,88.825,88.78,88.8,147400000.0
2009-01-22 03:14:00,88.8,88.805,88.79,88.805,105400000.0
2009-01-22 03:15:00,88.805,88.855,88.805,88.855,124200000.0
2009-01-22 03:16:00,88.855,88.91,88.855,88.9,126800000.0
2009-01-22 03:17:00,88.9,88.95,88.89,88.94,152600000.0
2009-01-22 03:18:00,88.925,88.935,88.865,88.89,166300000.0
2009-01-22 03:19:00,88.88,88.905,88.87,88.905,87200000.0
2009-01-22 03:20:00,88.9,88.905,88.875,88.875,167400000.0
2009-01-22 03:21:00,88.875,88.89,88.875,88.875,60000000.0
2009-01-22 03:22:00,88.875,88.9,88.87,88.875,130400000.0
2009-01-22 03:23:00,88.875,88.89,88.835,88.85,168500000.0
2009-01-22 03:24:00,88.86,88.86,88.815,88.83,130200000.0
2009-01-22 03:25:00,88.83,88.84,88.785,88.8,117600000.0
2009-01-22 03:26:00,88.805,88.825,88.795,88.82,155600000.0
2009-01-22 03:27:00,88.82,88.825,88.795,88.81,78400000.0
2009-01-22 03:28:00,88.805,88.815,88.805,88.815,15600000.0
2009-01-22 03:29:00,88.815,88.885,88.815,88.885,102200000.0
2009-01-22 03:30:00,88.88,88.885,88.855,88.87,124800000.0
2009-01-22 03:31:00,88.86,88.87,88.855,88.86,18600000.0
2009-01-22 03:32:00,88.86,88.89,88.855,88.87,55600000.0
2009-01-22 03:33:00,88.865,88.88,88.85,88.85,50400000.0
2009-01-22 03:34:00,88.85,88.855,88.83,88.83,39800000.0
2009-01-22 03:35:00,88.835,88.835,88.815,88.825,149000000.0
2009-01-22 03:36:00,88.825,88.83,88.815,88.815,46400000.0
2009-01-22 03:37:00,88.815,88.825,88.815,88.82,15400000.0
2009-01-22 03:38:00,88.82,88.85,88.82,88.835,51400000.0
2009-01-22 03:39:00,88.85,88.85,88.835,88.845,27400000.0
2009-01-22 03:40:00,88.85,88.85,88.85,88.85,1000000.0
2009-01-22 03:41:00,88.845,88.85,88.84,88.85,20200000.0
2009-01-22 03:42:00,88.845,88.89,88.845,88.88,109000000.0
2009-01-22 03:43:00,88.88,88.91,88.88,88.91,91000000.0
2009-01-22 03:44:00,88.905,88.92,88.9,88.92,61200000.0
2009-01-22 03:45:00,88.92,88.95,88.91,88.94,153200000.0
2009-01-22 03:46:00,88.945,88.995,88.935,88.99,85400000.0
2009-01-22 03:47:00,88.985,89.015,88.965,88.985,141200000.0
2009-01-22 03:48:00,88.975,88.975,88.945,88.96,83900000.0
2009-01-22 03:49:00,88.955,89.005,88.955,89.005,164200000.0
2009-01-22 03:50:00,89.015,89.14,89.01,89.13,272200000.0
2009-01-22 03:51:00,89.13,89.185,89.1,89.18,287800000.0
2009-01-22 03:52:00,89.175,89.33,89.17,89.26,370600000.0
2009-01-22 03:53:00,89.26,89.27,89.165,89.18,240800000.0
2009-01-22 03:54:00,89.185,89.3,89.15,89.285,261300001.0
2009-01-22 03:55:00,89.285,89.32,89.265,89.3,231600000.0
2009-01-22 03:56:00,89.285,89.3,89.23,89.235,125800000.0
2009-01-22 03:57:00,89.235,89.26,89.21,89.235,97600000.0
2009-01-22 03:58:00,89.235,89.305,89.22,89.3,141000000.0
2009-01-22 03:59:00,89.3,89.345,89.275,89.3,221000000.0
2009-01-22 04:00:00,89.3,89.43,89.255,89.39,531600001.0
2009-01-22 04:01:00,89.4,89.42,89.34,89.365,189900000.0
2009-01-22 04:02:00,89.38,89.44,89.37,89.435,277200000.0
2009-01-22 04:03:00,89.435,89.55,89.42,89.54,204500000.0
2009-01-22 04:04:00,89.515,89.53,89.43,89.43,336600000.0
2009-01-22 04:05:00,89.425,89.46,89.395,89.45,298800000.0
2009-01-22 04:06:00,89.45,89.455,89.39,89.4,150200000.0
2009-01-22 04:07:00,89.39,89.41,89.325,89.33,154800000.0
2009-01-22 04:08:00,89.33,89.355,89.33,89.34,77800000.0
2009-01-22 04:09:00,89.34,89.38,89.315,89.315,362600000.0
2009-01-22 04:10:00,89.31,89.395,89.31,89.37,180700000.0
2009-01-22 04:11:00,89.355,89.42,89.35,89.35,189800000.0
2009-01-22 04:12:00,89.355,89.36,89.315,89.33,100800000.0
2009-01-22 04:13:00,89.33,89.33,89.29,89.29,124500000.0
2009-01-22 04:14:00,89.295,89.295,89.17,89.175,174300000.0
2009-01-22 04:15:00,89.18,89.26,89.175,89.24,189200000.0
2009-01-22 04:16:00,89.235,89.3,89.23,89.28,241200000.0
2009-01-22 04:17:00,89.28,89.29,89.23,89.235,103400000.0
2009-01-22 04:18:00,89.235,89.235,89.2,89.2,86000000.0
2009-01-22 04:19:00,89.205,89.225,89.205,89.205,87100000.0
2009-01-22 04:20:00,89.2,89.2,89.13,89.14,298600000.0
2009-01-22 04:21:00,89.14,89.2,89.13,89.18,139800000.0
2009-01-22 04:22:00,89.195,89.21,89.155,89.155,167200000.0
2009-01-22 04:23:00,89.155,89.17,89.13,89.14,74500000.0
2009-01-22 04:24:00,89.125,89.145,89.115,89.14,87200000.0
2009-01-22 04:25:00,89.145,89.175,89.145,89.165,110400000.0
2009-01-22 04:26:00,89.165,89.195,89.155,89.155,173700000.0
2009-01-22 04:27:00,89.15,89.16,89.15,89.15,74200000.0
2009-01-22 04:28:00,89.15,89.15,89.115,89.13,84600000.0
2009-01-22 04:29:00,89.13,89.15,89.13,89.14,36400000.0
2009-01-22 04:30:00,89.145,89.15,89.11,89.125,137000000.0
2009-01-22 04:31:00,89.14,89.14,89.12,89.125,62000000.0
2009-01-22 04:32:00,89.13,89.14,89.125,89.14,45000000.0
2009-01-22 04:33:00,89.14,89.165,89.14,89.165,61400000.0
2009-01-22 04:34:00,89.165,89.18,89.155,89.165,64200000.0
2009-01-22 04:35:00,89.16,89.16,89.155,89.16,24600000.0
2009-01-22 04:36:00,89.165,89.165,89.085,89.105,237200000.0
2009-01-22 04:37:00,89.105,89.105,88.985,89.01,198600000.0
2009-01-22 04:38:00,89.02,89.045,88.98,88.98,172000000.0
2009-01-22 04:39:00,88.945,88.96,88.89,88.92,270000000.0
2009-01-22 04:40:00,88.92,88.96,88.92,88.95,133000000.0
2009-01-22 04:41:00,88.95,88.97,88.95,88.96,107600000.0
2009-01-22 04:42:00,88.965,88.985,88.965,88.965,139600000.0
2009-01-22 04:43:00,88.97,88.98,88.965,88.97,136600000.0
2009-01-22 04:44:00,88.975,88.99,88.975,88.985,328600000.0
2009-01-22 04:45:00,88.985,89.01,88.97,88.97,139100000.0
2009-01-22 04:46:00,88.97,88.98,88.96,88.98,139000000.0
2009-01-22 04:47:00,88.98,89.0,88.96,88.985,128200000.0
2009-01-22 04:48:00,88.985,89.02,88.985,89.02,218400000.0
2009-01-22 04:49:00,89.015,89.02,88.995,89.02,275200000.0
2009-01-22 04:50:00,89.015,89.06,89.015,89.06,204800000.0
2009-01-22 04:51:00,89.045,89.06,89.04,89.05,225800000.0
2009-01-22 04:52:00,89.05,89.065,89.045,89.055,93200000.0
2009-01-22 04:53:00,89.04,89.06,89.04,89.06,67600000.0
2009-01-22 04:54:00,89.06,89.1,89.04,89.1,260700000.0
2009-01-22 04:55:00,89.1,89.135,89.09,89.12,318800000.0
2009-01-22 04:56:00,89.12,89.135,89.12,89.13,124000000.0
2009-01-22 04:57:00,89.14,89.155,89.135,89.135,192300000.0
2009-01-22 04:58:00,89.145,89.145,89.105,89.105,191600000.0
2009-01-22 04:59:00,89.115,89.12,89.105,89.11,52000000.0
2009-01-22 05:00:00,89.11,89.115,89.06,89.06,262800000.0
2009-01-22 05:01:00,89.055,89.06,89.0,89.02,378600000.0
2009-01-22 05:02:00,89.025,89.03,89.005,89.015,254600000.0
2009-01-22 05:03:00,89.02,89.04,89.01,89.04,96600000.0
2009-01-22 05:04:00,89.04,89.045,89.035,89.035,169400000.0
2009-01-22 05:05:00,89.035,89.035,89.03,89.03,121800000.0
2009-01-22 05:06:00,89.03,89.05,89.03,89.04,119800000.0
2009-01-22 05:07:00,89.04,89.05,89.025,89.05,280400000.0
2009-01-22 05:08:00,89.045,89.045,89.02,89.02,93800000.0
2009-01-22 05:09:00,89.015,89.03,89.015,89.015,118200000.0
2009-01-22 05:10:00,89.02,89.04,89.02,89.03,182800000.0
2009-01-22 05:11:00,89.03,89.03,89.01,89.01,168300000.0
2009-01-22 05:12:00,89.01,89.02,88.995,88.995,115300000.0
2009-01-22 05:13:00,89.0,89.0,88.94,88.97,291400000.0
2009-01-22 05:14:00,88.96,88.98,88.95,88.965,253400001.0
2009-01-22 05:15:00,88.965,88.97,88.945,88.97,239900000.0
2009-01-22 05:16:00,88.965,88.97,88.95,88.96,180600000.0
2009-01-22 05:17:00,88.96,88.96,88.945,88.95,145700000.0
2009-01-22 05:18:00,88.95,88.965,88.95,88.95,143600000.0
2009-01-22 05:19:00,88.95,88.95,88.95,88.95,22600000.0
2009-01-22 05:20:00,88.955,89.0,88.95,88.965,224800000.0
2009-01-22 05:21:00,88.965,88.97,88.955,88.955,328200000.0
2009-01-22 05:22:00,88.96,88.965,88.93,88.95,405600000.0
2009-01-22 05:23:00,88.95,88.965,88.95,88.95,172200000.0
2009-01-22 05:24:00,88.955,88.96,88.95,88.955,59400000.0
2009-01-22 05:25:00,88.955,88.97,88.955,88.965,155000000.0
2009-01-22 05:26:00,88.965,88.97,88.96,88.96,146800000.0
2009-01-22 05:27:00,88.96,88.96,88.93,88.93,147200000.0
2009-01-22 05:28:00,88.925,88.945,88.905,88.92,294600000.0
2009-01-22 05:29:00,88.92,88.93,88.9,88.9,342600000.0
2009-01-22 05:30:00,88.9,88.93,88.9,88.93,339600000.0
2009-01-22 05:31:00,88.93,88.94,88.915,88.92,93200000.0
2009-01-22 05:32:00,88.93,88.93,88.92,88.93,43600000.0
2009-01-22 05:33:00,88.93,88.935,88.91,88.92,317200000.0
2009-01-22 05:34:00,88.92,88.93,88.91,88.925,149400000.0
2009-01-22 05:35:00,88.945,88.98,88.93,88.96,266800000.0
2009-01-22 05:36:00,88.955,88.96,88.95,88.95,85000000.0
2009-01-22 05:37:00,88.955,88.99,88.955,88.985,40800000.0
2009-01-22 05:38:00,88.985,89.04,88.98,89.015,163700000.0
2009-01-22 05:39:00,89.025,89.025,88.995,89.005,255100000.0
2009-01-22 05:40:00,89.005,89.005,88.99,88.995,60600000.0
2009-01-22 05:41:00,88.99,88.995,88.985,88.99,79800000.0
2009-01-22 05:42:00,88.99,89.005,88.985,89.005,115200000.0
2009-01-22 05:43:00,89.0,89.03,89.0,89.025,137800000.0
2009-01-22 05:44:00,89.03,89.03,89.02,89.02,36000000.0
2009-01-22 05:45:00,89.025,89.035,89.02,89.035,26000000.0
2009-01-22 05:46:00,89.025,89.035,89.025,89.025,108400000.0
2009-01-22 05:47:00,89.01,89.065,89.0,89.06,243200000.0
2009-01-22 05:48:00,89.055,89.08,89.045,89.08,107200000.0
2009-01-22 05:49:00,89.075,89.09,89.05,89.07,179400000.0
2009-01-22 05:50:00,89.06,89.06,89.025,89.045,291800000.0
2009-01-22 05:51:00,89.04,89.04,89.03,89.035,127200000.0
2009-01-22 05:52:00,89.04,89.04,89.03,89.03,129000000.0
2009-01-22 05:53:00,89.03,89.03,88.98,89.0,312600000.0
2009-01-22 05:54:00,89.0,89.01,88.99,89.0,175600000.0
2009-01-22 05:55:00,89.0,89.0,88.98,88.98,80400000.0
2009-01-22 05:56:00,88.98,88.98,88.97,88.975,67400000.0
2009-01-22 05:57:00,88.975,88.975,88.945,88.945,62600000.0
2009-01-22 05:58:00,88.95,88.95,88.945,88.95,33200000.0
2009-01-22 05:59:00,88.96,88.96,88.96,88.96,3800000.0
2009-01-22 06:00:00,88.96,88.965,88.96,88.965,195400000.0
2009-01-22 06:01:00,88.965,88.97,88.935,88.97,299600000.0
2009-01-22 06:02:00,88.975,88.985,88.97,88.98,114600000.0
2009-01-22 06:03:00,88.98,89.0,88.98,89.0,91800000.0
2009-01-22 06:04:00,89.0,89.0,88.99,88.99,21400000.0
2009-01-22 06:05:00,88.99,89.0,88.99,88.99,16600000.0
2009-01-22 06:06:00,88.99,89.01,88.99,88.995,166400000.0
2009-01-22 06:07:00,88.995,89.06,88.995,89.06,290000000.0
2009-01-22 06:08:00,89.055,89.055,89.015,89.025,208800000.0
2009-01-22 06:09:00,89.025,89.05,89.02,89.05,189600000.0
2009-01-22 06:10:00,89.055,89.065,89.035,89.045,116400000.0
2009-01-22 06:11:00,89.045,89.055,89.035,89.055,51800000.0
2009-01-22 06:12:00,89.055,89.075,89.055,89.075,11600000.0
2009-01-22 06:13:00,89.085,89.085,89.05,89.07,212200000.0
2009-01-22 06:14:00,89.065,89.065,89.05,89.05,344300000.0
2009-01-22 06:15:00,89.055,89.125,89.05,89.125,117200000.0
2009-01-22 06:16:00,89.135,89.2,89.115,89.125,402200000.0
2009-01-22 06:17:00,89.145,89.18,89.125,89.17,321000000.0
2009-01-22 06:18:00,89.17,89.18,89.135,89.14,395300000.0
2009-01-22 06:19:00,89.14,89.16,89.125,89.14,242200000.0
2009-01-22 06:20:00,89.14,89.17,89.13,89.15,438100000.0
2009-01-22 06:21:00,89.135,89.15,89.13,89.14,317200000.0
2009-01-22 06:22:00,89.14,89.16,89.055,89.075,290500000.0
2009-01-22 06:23:00,89.075,89.105,89.075,89.085,566000000.0
2009-01-22 06:24:00,89.085,89.115,89.08,89.085,309200000.0
2009-01-22 06:25:00,89.09,89.1,89.055,89.075,375200000.0
2009-01-22 06:26:00,89.075,89.125,89.06,89.125,298000000.0
2009-01-22 06:27:00,89.125,89.14,89.12,89.125,137700000.0
2009-01-22 06:28:00,89.12,89.125,89.115,89.115,63000000.0
2009-01-22 06:29:00,89.105,89.105,89.07,89.085,129600000.0
2009-01-22 06:30:00,89.085,89.09,89.06,89.06,242400000.0
2009-01-22 06:31:00,89.065,89.07,89.06,89.07,86600000.0
2009-01-22 06:32:00,89.075,89.09,89.06,89.06,211000000.0
2009-01-22 06:33:00,89.055,89.08,89.045,89.08,293400000.0
2009-01-22 06:34:00,89.08,89.08,89.04,89.045,504200000.0
2009-01-22 06:35:00,89.045,89.07,89.03,89.045,728400000.0
2009-01-22 06:36:00,89.045,89.08,89.025,89.055,327000000.0
2009-01-22 06:37:00,89.055,89.08,89.05,89.055,344600000.0
2009-01-22 06:38:00,89.065,89.075,89.03,89.07,327600000.0
2009-01-22 06:39:00,89.07,89.075,89.05,89.06,314000000.0
2009-01-22 06:40:00,89.05,89.05,89.04,89.04,37400000.0
2009-01-22 06:41:00,89.035,89.045,89.03,89.04,75600000.0
2009-01-22 06:42:00,89.045,89.045,89.02,89.03,110200000.0
2009-01-22 06:43:00,89.04,89.08,89.04,89.07,140000000.0
2009-01-22 06:44:00,89.07,89.085,89.07,89.085,181000000.0
2009-01-22 06:45:00,89.095,89.115,89.09,89.1,271600000.0
2009-01-22 06:46:00,89.095,89.095,89.075,89.09,143400000.0
2009-01-22 06:47:00,89.09,89.1,89.075,89.085,99000000.0
2009-01-22 06:48:00,89.09,89.095,89.075,89.075,253200000.0
2009-01-22 06:49:00,89.085,89.09,89.07,89.085,155800000.0
2009-01-22 06:50:00,89.09,89.165,89.09,89.155,343600001.0
2009-01-22 06:51:00,89.17,89.18,89.13,89.13,310800000.0
2009-01-22 06:52:00,89.13,89.15,89.125,89.125,343200000.0
2009-01-22 06:53:00,89.13,89.14,89.125,89.125,116000000.0
2009-01-22 06:54:00,89.13,89.13,89.095,89.115,183200000.0
2009-01-22 06:55:00,89.115,89.115,89.06,89.065,279600000.0
2009-01-22 06:56:00,89.08,89.085,89.055,89.06,136400000.0
2009-01-22 06:57:00,89.065,89.07,89.06,89.06,140800000.0
2009-01-22 06:58:00,89.06,89.14,89.06,89.115,264300000.0
2009-01-22 06:59:00,89.12,89.12,89.07,89.07,273600000.0
2009-01-22 07:00:00,89.075,89.08,89.075,89.08,175200000.0
2009-01-22 07:01:00,89.085,89.14,89.085,89.135,177400000.0
2009-01-22 07:02:00,89.135,89.175,89.135,89.175,245600000.0
2009-01-22 07:03:00,89.175,89.25,89.17,89.23,328800000.0
2009-01-22 07:04:00,89.23,89.23,89.2,89.2,318600000.0
2009-01-22 07:05:00,89.2,89.26,89.185,89.23,280900000.0
2009-01-22 07:06:00,89.225,89.23,89.2,89.215,207100000.0
2009-01-22 07:07:00,89.215,89.23,89.215,89.22,51400000.0
2009-01-22 07:08:00,89.215,89.25,89.205,89.225,260200000.0
2009-01-22 07:09:00,89.225,89.225,89.18,89.19,124600000.0
2009-01-22 07:10:00,89.185,89.19,89.18,89.19,106800000.0
2009-01-22 07:11:00,89.2,89.23,89.2,89.22,136000000.0
2009-01-22 07:12:00,89.22,89.24,89.215,89.225,129800000.0
2009-01-22 07:13:00,89.225,89.225,89.205,89.21,72600000.0
2009-01-22 07:14:00,89.205,89.21,89.185,89.185,56000000.0
2009-01-22 07:15:00,89.185,89.205,89.18,89.19,85000000.0
2009-01-22 07:16:00,89.185,89.21,89.18,89.205,220000000.0
2009-01-22 07:17:00,89.205,89.22,89.205,89.21,103300000.0
2009-01-22 07:18:00,89.205,89.23,89.2,89.21,158400000.0
2009-01-22 07:19:00,89.21,89.21,89.205,89.21,18400000.0
2009-01-22 07:20:00,89.205,89.205,89.17,89.17,216000000.0
2009-01-22 07:21:00,89.18,89.19,89.17,89.17,252800000.0
2009-01-22 07:22:00,89.17,89.17,89.145,89.15,49300000.0
2009-01-22 07:23:00,89.14,89.15,89.1,89.135,274100000.0
2009-01-22 07:24:00,89.13,89.155,89.105,89.11,271200000.0
2009-01-22 07:25:00,89.11,89.14,89.095,89.13,348900000.0
2009-01-22 07:26:00,89.13,89.14,89.125,89.14,53200000.0
2009-01-22 07:27:00,89.14,89.14,89.13,89.13,34800000.0
2009-01-22 07:28:00,89.13,89.14,89.13,89.14,24200000.0
2009-01-22 07:29:00,89.14,89.15,89.14,89.15,78400000.0
2009-01-22 07:30:00,89.145,89.16,89.14,89.155,87600000.0
2009-01-22 07:31:00,89.16,89.16,89.15,89.15,58000000.0
2009-01-22 07:32:00,89.37,89.37,89.35,89.36,63200000.0
2009-01-22 07:33:00,89.15,89.15,89.135,89.14,63200000.0
2009-01-22 07:34:00,89.14,89.17,89.14,89.155,154600000.0
2009-01-22 07:35:00,89.155,89.17,89.155,89.165,142600000.0
2009-01-22 07:36:00,89.17,89.17,89.16,89.16,93400000.0
2009-01-22 07:37:00,89.16,89.16,89.16,89.16,13800000.0
2009-01-22 07:38:00,89.16,89.16,89.15,89.16,25000000.0
2009-01-22 07:39:00,89.15,89.155,89.15,89.155,26800000.0
2009-01-22 07:40:00,89.155,89.185,89.155,89.18,267000000.0
2009-01-22 07:41:00,89.185,89.215,89.185,89.215,373200001.0
2009-01-22 07:42:00,89.215,89.255,89.205,89.225,278200000.0
2009-01-22 07:43:00,89.22,89.22,89.205,89.21,216600000.0
2009-01-22 07:44:00,89.21,89.23,89.21,89.23,118800000.0
2009-01-22 07:45:00,89.22,89.265,89.215,89.22,268600000.0
2009-01-22 07:46:00,89.22,89.22,89.21,89.21,130000000.0
2009-01-22 07:47:00,89.22,89.22,89.205,89.21,238000000.0
2009-01-22 07:48:00,89.205,89.21,89.17,89.17,106900000.0
2009-01-22 07:49:00,89.17,89.175,89.16,89.175,60800000.0
2009-01-22 07:50:00,89.175,89.175,89.175,89.175,14400000.0
2009-01-22 07:51:00,89.175,89.19,89.175,89.185,48800000.0
2009-01-22 07:52:00,89.185,89.205,89.18,89.18,90100000.0
2009-01-22 07:53:00,89.18,89.195,89.18,89.195,189900000.0
2009-01-22 07:54:00,89.195,89.195,89.19,89.195,49400000.0
2009-01-22 07:55:00,89.2,89.23,89.2,89.225,141000000.0
2009-01-22 07:56:00,89.22,89.255,89.22,89.235,116800000.0
2009-01-22 07:57:00,89.23,89.23,89.205,89.225,126800000.0
2009-01-22 07:58:00,89.225,89.225,89.205,89.215,124600000.0
2009-01-22 07:59:00,89.215,89.225,89.21,89.225,309000000.0
2009-01-22 08:00:00,89.22,89.23,89.175,89.175,218000000.0
2009-01-22 08:01:00,89.175,89.195,89.125,89.125,477000000.0
2009-01-22 08:02:00,89.12,89.135,89.1,89.135,341600000.0
2009-01-22 08:03:00,89.135,89.21,89.125,89.165,460100000.0
2009-01-22 08:04:00,89.165,89.175,89.165,89.165,136000000.0
2009-01-22 08:05:00,89.165,89.185,89.165,89.17,132600000.0
2009-01-22 08:06:00,89.17,89.17,89.11,89.115,314700000.0
2009-01-22 08:07:00,89.115,89.155,89.115,89.145,155200000.0
2009-01-22 08:08:00,89.15,89.165,89.145,89.16,323000000.0
2009-01-22 08:09:00,89.16,89.17,89.16,89.17,165000000.0
2009-01-22 08:10:00,89.16,89.175,89.16,89.17,50600000.0
2009-01-22 08:11:00,89.175,89.19,89.175,89.18,68400000.0
2009-01-22 08:12:00,89.185,89.21,89.185,89.2,166600000.0
2009-01-22 08:13:00,89.2,89.215,89.2,89.215,212200000.0
2009-01-22 08:14:00,89.215,89.27,89.215,89.235,409400000.0
2009-01-22 08:15:00,89.235,89.25,89.235,89.24,225200000.0
2009-01-22 08:16:00,89.235,89.255,89.215,89.245,253000000.0
2009-01-22 08:17:00,89.245,89.35,89.245,89.335,350900000.0
2009-01-22 08:18:00,89.335,89.365,89.3,89.315,267800000.0
2009-01-22 08:19:00,89.31,89.37,89.31,89.37,222900000.0
2009-01-22 08:20:00,89.37,89.37,89.305,89.31,397900000.0
2009-01-22 08:21:00,89.305,89.315,89.25,89.25,341600000.0
2009-01-22 08:22:00,89.26,89.26,89.19,89.21,235300000.0
2009-01-22 08:23:00,89.21,89.325,89.21,89.3,534600000.0
2009-01-22 08:24:00,89.3,89.3,89.27,89.27,223400000.0
2009-01-22 08:25:00,89.27,89.3,89.265,89.265,115200000.0
2009-01-22 08:26:00,89.265,89.29,89.265,89.27,257600000.0
2009-01-22 08:27:00,89.275,89.3,89.27,89.3,96400000.0
2009-01-22 08:28:00,89.31,89.36,89.3,89.35,281300000.0
2009-01-22 08:29:00,89.35,89.36,89.33,89.34,381600000.0
2009-01-22 08:30:00,89.34,89.34,89.32,89.33,156600000.0
2009-01-22 08:31:00,89.33,89.36,89.325,89.355,128900000.0
2009-01-22 08:32:00,89.355,89.375,89.345,89.355,221700000.0
2009-01-22 08:33:00,89.345,89.4,89.345,89.375,346700000.0
2009-01-22 08:34:00,89.39,89.4,89.375,89.395,204800000.0
2009-01-22 08:35:00,89.4,89.405,89.395,89.4,153000000.0
2009-01-22 08:36:00,89.395,89.42,89.395,89.41,381600000.0
2009-01-22 08:37:00,89.41,89.41,89.375,89.39,236600000.0
2009-01-22 08:38:00,89.4,89.4,89.35,89.37,222200000.0
2009-01-22 08:39:00,89.375,89.375,89.36,89.36,77400000.0
2009-01-22 08:40:00,89.355,89.36,89.34,89.34,188000000.0
2009-01-22 08:41:00,89.34,89.38,89.34,89.38,160200000.0
2009-01-22 08:42:00,89.39,89.39,89.38,89.39,36600000.0
2009-01-22 08:43:00,89.4,89.4,89.37,89.37,205200000.0
2009-01-22 08:44:00,89.37,89.375,89.37,89.37,90600000.0
2009-01-22 08:45:00,89.36,89.36,89.35,89.35,38800000.0
2009-01-22 08:46:00,89.36,89.36,89.36,89.36,23000000.0
2009-01-22 08:47:00,89.365,89.37,89.355,89.355,41600000.0
2009-01-22 08:48:00,89.355,89.355,89.35,89.35,28600000.0
2009-01-22 08:49:00,89.35,89.36,89.33,89.35,236500000.0
2009-01-22 08:50:00,89.345,89.355,89.345,89.35,79600000.0
2009-01-22 08:51:00,89.355,89.36,89.355,89.36,89200000.0
2009-01-22 08:52:00,89.36,89.36,89.35,89.35,140600000.0
2009-01-22 08:53:00,89.35,89.35,89.34,89.345,53600000.0
2009-01-22 08:54:00,89.345,89.345,89.34,89.34,57400000.0
2009-01-22 08:55:00,89.34,89.34,89.28,89.28,343400000.0
2009-01-22 08:56:00,89.28,89.3,89.27,89.27,201600000.0
2009-01-22 08:57:00,89.27,89.27,89.245,89.25,172400000.0
2009-01-22 08:58:00,89.26,89.26,89.23,89.24,268200000.0
2009-01-22 08:59:00,89.24,89.33,89.23,89.325,411400002.0
2009-01-22 09:00:00,89.325,89.33,89.29,89.29,205400000.0
2009-01-22 09:01:00,89.29,89.31,89.285,89.305,83000000.0
2009-01-22 09:02:00,89.305,89.305,89.24,89.255,184900000.0
2009-01-22 09:03:00,89.25,89.28,89.25,89.275,242000000.0
2009-01-22 09:04:00,89.275,89.32,89.275,89.315,244000000.0
2009-01-22 09:05:00,89.315,89.32,89.29,89.305,282200000.0
2009-01-22 09:06:00,89.305,89.325,89.285,89.315,135500000.0
2009-01-22 09:07:00,89.33,89.33,89.23,89.25,322600000.0
2009-01-22 09:08:00,89.25,89.26,89.18,89.18,540800002.0
2009-01-22 09:09:00,89.18,89.21,89.17,89.21,244200000.0
2009-01-22 09:10:00,89.205,89.24,89.17,89.175,422400000.0
2009-01-22 09:11:00,89.17,89.22,89.125,89.18,542000000.0
2009-01-22 09:12:00,89.18,89.18,89.15,89.15,320400000.0
2009-01-22 09:13:00,89.155,89.215,89.155,89.185,294800000.0
2009-01-22 09:14:00,89.165,89.19,89.155,89.18,260800000.0
2009-01-22 09:15:00,89.17,89.17,89.075,89.125,375000000.0
2009-01-22 09:16:00,89.14,89.14,89.02,89.025,593800000.0
2009-01-22 09:17:00,89.03,89.13,89.015,89.075,514400000.0
2009-01-22 09:18:00,89.075,89.125,89.055,89.075,448400000.0
2009-01-22 09:19:00,89.075,89.095,89.05,89.065,219800000.0
2009-01-22 09:20:00,89.065,89.065,88.985,89.05,553200000.0
2009-01-22 09:21:00,89.05,89.1,89.035,89.08,391299999.0
2009-01-22 09:22:00,89.08,89.11,89.035,89.035,355200002.0
2009-01-22 09:23:00,89.025,89.055,89.025,89.045,478400000.0
2009-01-22 09:24:00,89.045,89.105,89.04,89.1,325600000.0
2009-01-22 09:25:00,89.105,89.105,89.045,89.055,481000000.0
2009-01-22 09:26:00,89.055,89.175,89.055,89.175,353200000.0
2009-01-22 09:27:00,89.18,89.26,89.17,89.255,587400000.0
2009-01-22 09:28:00,89.255,89.31,89.25,89.25,635800000.0
2009-01-22 09:29:00,89.255,89.27,89.175,89.18,392999999.0
2009-01-22 09:30:00,89.18,89.2,89.165,89.195,507800000.0
2009-01-22 09:31:00,89.2,89.235,89.185,89.19,506700002.0
2009-01-22 09:32:00,89.21,89.215,89.145,89.185,502999998.0
2009-01-22 09:33:00,89.19,89.235,89.18,89.225,189400000.0
2009-01-22 09:34:00,89.225,89.225,89.06,89.125,617200001.0
2009-01-22 09:35:00,89.135,89.155,89.025,89.065,701400000.0
2009-01-22 09:36:00,89.075,89.145,89.065,89.105,425999998.0
2009-01-22 09:37:00,89.105,89.105,89.045,89.09,410000001.0
2009-01-22 09:38:00,89.09,89.095,89.055,89.065,349000000.0
2009-01-22 09:39:00,89.065,89.155,89.04,89.14,568199998.0
2009-01-22 09:40:00,89.135,89.15,89.12,89.12,400599999.0
2009-01-22 09:41:00,89.12,89.135,89.055,89.055,535599997.0
2009-01-22 09:42:00,89.055,89.08,89.05,89.08,370399998.0
2009-01-22 09:43:00,89.08,89.125,89.075,89.105,306200000.0
2009-01-22 09:44:00,89.11,89.125,89.1,89.125,301799994.0
2009-01-22 09:45:00,89.125,89.13,89.07,89.125,385399999.0
2009-01-22 09:46:00,89.12,89.135,89.11,89.12,230799998.0
2009-01-22 09:47:00,89.12,89.155,89.065,89.065,480399997.0
2009-01-22 09:48:00,89.075,89.145,89.065,89.12,401199998.0
2009-01-22 09:49:00,89.12,89.12,89.095,89.11,123000001.0
2009-01-22 09:50:00,89.115,89.135,89.105,89.135,151199997.0
2009-01-22 09:51:00,89.135,89.16,89.13,89.145,186399999.0
2009-01-22 09:52:00,89.15,89.15,89.125,89.125,296600000.0
2009-01-22 09:53:00,89.125,89.135,89.095,89.12,313299997.0
2009-01-22 09:54:00,89.125,89.17,89.125,89.17,421199997.0
2009-01-22 09:55:00,89.17,89.19,89.165,89.165,344400000.0
2009-01-22 09:56:00,89.17,89.185,89.145,89.185,237000000.0
2009-01-22 09:57:00,89.185,89.185,89.14,89.18,420799996.0
2009-01-22 09:58:00,89.185,89.26,89.185,89.25,406199999.0
2009-01-22 09:59:00,89.255,89.34,89.25,89.325,673499998.0
2009-01-22 10:00:00,89.32,89.355,89.28,89.28,777599997.0
2009-01-22 10:01:00,89.28,89.29,89.265,89.275,564399999.0
2009-01-22 10:02:00,89.275,89.28,89.235,89.24,524199999.0
2009-01-22 10:03:00,89.24,89.24,89.195,89.23,285799998.0
2009-01-22 10:04:00,89.23,89.255,89.215,89.23,364599999.0
2009-01-22 10:05:00,89.23,89.26,89.23,89.25,182000000.0
2009-01-22 10:06:00,89.25,89.25,89.22,89.23,174400000.0
2009-01-22 10:07:00,89.23,89.275,89.2,89.26,402499999.0
2009-01-22 10:08:00,89.255,89.28,89.25,89.28,172200000.0
2009-01-22 10:09:00,89.27,89.275,89.18,89.18,801499995.0
2009-01-22 10:10:00,89.195,89.2,89.17,89.185,286100000.0
2009-01-22 10:11:00,89.185,89.245,89.17,89.19,403399999.0
2009-01-22 10:12:00,89.18,89.2,89.165,89.165,421600000.0
2009-01-22 10:13:00,89.17,89.195,89.165,89.17,499400000.0
2009-01-22 10:14:00,89.18,89.205,89.125,89.14,391800002.0
2009-01-22 10:15:00,89.15,89.17,89.125,89.135,311600001.0
2009-01-22 10:16:00,89.125,89.14,89.095,89.125,251899999.0
2009-01-22 10:17:00,89.125,89.135,89.105,89.115,147100001.0
2009-01-22 10:18:00,89.115,89.115,89.075,89.085,183700000.0
2009-01-22 10:19:00,89.085,89.14,89.085,89.13,98000000.0
2009-01-22 10:20:00,89.13,89.15,89.13,89.135,53000000.0
2009-01-22 10:21:00,89.135,89.165,89.135,89.165,346300002.0
2009-01-22 10:22:00,89.165,89.175,89.155,89.155,179700000.0
2009-01-22 10:23:00,89.155,89.21,89.135,89.16,290500000.0
2009-01-22 10:24:00,89.16,89.18,89.125,89.16,452000001.0
2009-01-22 10:25:00,89.17,89.2,89.13,89.165,312200001.0
2009-01-22 10:26:00,89.165,89.205,89.16,89.18,263300000.0
2009-01-22 10:27:00,89.18,89.18,89.1,89.1,323299999.0
2009-01-22 10:28:00,89.1,89.1,88.93,88.93,715799999.0
2009-01-22 10:29:00,88.935,88.985,88.93,88.965,397600001.0
2009-01-22 10:30:00,88.965,88.99,88.965,88.97,208100000.0
2009-01-22 10:31:00,88.97,88.99,88.97,88.98,134600000.0
2009-01-22 10:32:00,88.98,88.99,88.975,88.985,114400000.0
2009-01-22 10:33:00,88.99,88.99,88.965,88.965,156500001.0
2009-01-22 10:34:00,88.965,88.965,88.935,88.955,149800000.0
2009-01-22 10:35:00,88.965,88.965,88.905,88.935,375100001.0
2009-01-22 10:36:00,88.935,88.955,88.93,88.95,87400001.0
2009-01-22 10:37:00,88.955,88.99,88.955,88.985,198200000.0
2009-01-22 10:38:00,88.975,89.055,88.975,89.055,432699998.0
2009-01-22 10:39:00,89.05,89.06,89.0,89.015,469999998.0
2009-01-22 10:40:00,89.01,89.025,88.99,89.015,125000000.0
2009-01-22 10:41:00,89.015,89.045,89.015,89.015,179400002.0
2009-01-22 10:42:00,89.015,89.03,89.01,89.015,90700000.0
2009-01-22 10:43:00,89.025,89.055,89.02,89.035,53200000.0
2009-01-22 10:44:00,89.04,89.07,89.04,89.05,192400000.0
2009-01-22 10:45:00,89.02,89.06,89.01,89.06,333600001.0
2009-01-22 10:46:00,89.06,89.075,89.02,89.04,373800002.0
2009-01-22 10:47:00,89.045,89.06,89.03,89.03,239799999.0
2009-01-22 10:48:00,89.03,89.04,89.02,89.02,114000000.0
2009-01-22 10:49:00,89.02,89.03,89.005,89.005,78400000.0
2009-01-22 10:50:00,89.01,89.01,88.94,88.945,211600001.0
2009-01-22 10:51:00,88.95,88.955,88.93,88.94,289800000.0
2009-01-22 10:52:00,88.94,88.99,88.94,88.985,170800000.0
2009-01-22 10:53:00,88.98,88.99,88.98,88.98,40800000.0
2009-01-22 10:54:00,88.98,88.99,88.93,88.985,221000000.0
2009-01-22 10:55:00,88.985,89.0,88.95,88.96,167700000.0
2009-01-22 10:56:00,88.97,88.97,88.945,88.97,116400000.0
2009-01-22 10:57:00,88.975,88.975,88.93,88.935,137600000.0
2009-01-22 10:58:00,88.93,88.94,88.9,88.91,164000000.0
2009-01-22 10:59:00,88.925,88.935,88.905,88.92,343700000.0
2009-01-22 11:00:00,88.92,88.93,88.915,88.92,157500000.0
2009-01-22 11:01:00,88.93,88.93,88.85,88.86,339599999.0
2009-01-22 11:02:00,88.86,88.93,88.86,88.92,246100000.0
2009-01-22 11:03:00,88.92,88.97,88.92,88.965,178300000.0
2009-01-22 11:04:00,88.96,88.975,88.935,88.97,196200000.0
2009-01-22 11:05:00,88.975,89.015,88.97,88.97,329200000.0
2009-01-22 11:06:00,88.965,88.99,88.955,88.99,131600002.0
2009-01-22 11:07:00,88.99,89.075,88.99,89.07,239400000.0
2009-01-22 11:08:00,89.085,89.165,89.04,89.14,523600001.0
2009-01-22 11:09:00,89.14,89.145,89.095,89.115,611099999.0
2009-01-22 11:10:00,89.12,89.155,89.08,89.145,413800000.0
2009-01-22 11:11:00,89.15,89.18,89.125,89.135,650899999.0
2009-01-22 11:12:00,89.15,89.175,89.135,89.145,206900000.0
2009-01-22 11:13:00,89.145,89.155,89.095,89.13,597499996.0
2009-01-22 11:14:00,89.14,89.14,89.115,89.125,252899998.0
2009-01-22 11:15:00,89.125,89.135,89.12,89.125,218800000.0
2009-01-22 11:16:00,89.13,89.13,89.085,89.085,141000000.0
2009-01-22 11:17:00,89.085,89.095,89.07,89.09,390599999.0
2009-01-22 11:18:00,89.09,89.115,89.04,89.06,470400001.0
2009-01-22 11:19:00,89.06,89.105,89.06,89.1,180600000.0
2009-01-22 11:20:00,89.095,89.1,89.04,89.04,346600000.0
2009-01-22 11:21:00,89.035,89.06,89.025,89.03,670500002.0
2009-01-22 11:22:00,89.045,89.05,89.035,89.045,348400002.0
2009-01-22 11:23:00,89.04,89.045,88.965,88.975,380800000.0
2009-01-22 11:24:00,88.975,88.985,88.96,88.96,267700000.0
2009-01-22 11:25:00,88.965,89.0,88.955,88.955,221800001.0
2009-01-22 11:26:00,88.955,88.98,88.935,88.98,192000000.0
2009-01-22 11:27:00,88.975,88.985,88.975,88.985,135000000.0
2009-01-22 11:28:00,88.985,88.985,88.975,88.975,97800000.0
2009-01-22 11:29:00,88.985,88.99,88.975,88.985,69000000.0
2009-01-22 11:30:00,89.0,89.05,88.995,89.04,275500001.0
2009-01-22 11:31:00,89.05,89.06,89.045,89.05,181700000.0
2009-01-22 11:32:00,89.045,89.08,89.045,89.07,249100000.0
2009-01-22 11:33:00,89.065,89.11,89.06,89.105,103200000.0
2009-01-22 11:34:00,89.105,89.11,89.065,89.1,208900000.0
2009-01-22 11:35:00,89.1,89.1,89.07,89.08,109200001.0
2009-01-22 11:36:00,89.065,89.07,89.04,89.04,133000000.0
2009-01-22 11:37:00,89.04,89.06,89.04,89.055,85400000.0
2009-01-22 11:38:00,89.055,89.07,89.045,89.055,197199999.0
2009-01-22 11:39:00,89.07,89.085,89.055,89.075,272699999.0
2009-01-22 11:40:00,89.075,89.1,89.075,89.08,178000001.0
2009-01-22 11:41:00,89.08,89.085,89.07,89.075,195599999.0
2009-01-22 11:42:00,89.075,89.09,89.07,89.075,178800000.0
2009-01-22 11:43:00,89.075,89.085,89.07,89.085,202500001.0
2009-01-22 11:44:00,89.08,89.085,89.07,89.075,148400000.0
2009-01-22 11:45:00,89.07,89.085,89.055,89.065,257199997.0
2009-01-22 11:46:00,89.055,89.055,89.02,89.03,399800000.0
2009-01-22 11:47:00,89.03,89.085,89.03,89.075,647099999.0
2009-01-22 11:48:00,89.075,89.08,89.05,89.075,412900002.0
2009-01-22 11:49:00,89.075,89.1,89.06,89.08,390799999.0
2009-01-22 11:50:00,89.075,89.11,89.075,89.1,391799998.0
2009-01-22 11:51:00,89.1,89.11,89.09,89.09,347800001.0
2009-01-22 11:52:00,89.09,89.1,89.085,89.085,338800000.0
2009-01-22 11:53:00,89.08,89.08,89.035,89.04,466200000.0
2009-01-22 11:54:00,89.04,89.065,89.04,89.055,102399999.0
2009-01-22 11:55:00,89.06,89.065,89.045,89.05,219999998.0
2009-01-22 11:56:00,89.045,89.05,89.005,89.005,341199999.0
2009-01-22 11:57:00,89.005,89.045,89.005,89.03,753999997.0
2009-01-22 11:58:00,89.035,89.08,89.035,89.065,582999996.0
2009-01-22 11:59:00,89.065,89.07,89.05,89.05,357599997.0
2009-01-22 12:00:00,89.05,89.075,89.045,89.055,584700000.0
2009-01-22 12:01:00,89.055,89.075,89.035,89.06,396000000.0
2009-01-22 12:02:00,89.06,89.065,89.025,89.025,563599998.0
2009-01-22 12:03:00,89.025,89.04,89.025,89.03,485900000.0
2009-01-22 12:04:00,89.03,89.03,89.025,89.03,382400000.0
2009-01-22 12:05:00,89.03,89.045,89.015,89.025,660799988.0
2009-01-22 12:06:00,89.025,89.035,89.01,89.035,346599999.0
2009-01-22 12:07:00,89.035,89.065,89.015,89.04,305200002.0
2009-01-22 12:08:00,89.04,89.065,89.035,89.045,304399998.0
2009-01-22 12:09:00,89.045,89.055,89.04,89.04,136199999.0
2009-01-22 12:10:00,89.04,89.04,89.025,89.03,217800001.0
2009-01-22 12:11:00,89.03,89.05,89.02,89.04,431499998.0
2009-01-22 12:12:00,89.04,89.065,89.03,89.03,426800000.0
2009-01-22 12:13:00,89.035,89.035,88.955,88.965,514200000.0
2009-01-22 12:14:00,88.96,88.975,88.945,88.975,410000000.0
2009-01-22 12:15:00,88.975,88.975,88.96,88.975,267600005.0
2009-01-22 12:16:00,88.975,89.0,88.97,88.995,352379999.0
2009-01-22 12:17:00,88.995,88.995,88.945,88.955,309600000.0
2009-01-22 12:18:00,88.965,88.98,88.95,88.955,341300003.0
2009-01-22 12:19:00,88.955,88.955,88.875,88.91,209600001.0
2009-01-22 12:20:00,88.905,88.98,88.9,88.975,199400000.0
2009-01-22 12:21:00,88.975,88.975,88.96,88.965,291300000.0
2009-01-22 12:22:00,88.965,88.995,88.96,88.985,148200000.0
2009-01-22 12:23:00,88.98,88.985,88.96,88.965,94600000.0
2009-01-22 12:24:00,88.965,88.965,88.95,88.95,83800000.0
2009-01-22 12:25:00,88.955,88.955,88.955,88.955,4400000.0
2009-01-22 12:26:00,88.95,88.965,88.95,88.965,259200000.0
2009-01-22 12:27:00,88.965,88.99,88.965,88.98,99200000.0
2009-01-22 12:28:00,88.98,89.005,88.975,89.005,399700003.0
2009-01-22 12:29:00,89.005,89.015,88.99,88.995,248800000.0
2009-01-22 12:30:00,88.995,89.01,88.99,89.01,233999999.0
2009-01-22 12:31:00,89.01,89.02,89.0,89.0,218000001.0
2009-01-22 12:32:00,89.005,89.01,88.96,88.96,634000003.0
2009-01-22 12:33:00,88.965,89.005,88.965,88.99,391400001.0
2009-01-22 12:34:00,88.98,89.005,88.97,89.005,447300000.0
2009-01-22 12:35:00,89.005,89.01,88.99,89.0,230200000.0
2009-01-22 12:36:00,89.0,89.02,88.995,89.01,258800001.0
2009-01-22 12:37:00,89.01,89.015,88.985,88.99,209000000.0
2009-01-22 12:38:00,89.0,89.03,88.99,89.005,549799999.0
2009-01-22 12:39:00,89.005,89.01,88.985,88.985,414200000.0
2009-01-22 12:40:00,88.985,89.0,88.97,89.0,321599999.0
2009-01-22 12:41:00,89.0,89.005,88.955,88.955,725700000.0
2009-01-22 12:42:00,88.955,88.98,88.945,88.965,349200001.0
2009-01-22 12:43:00,88.965,88.97,88.925,88.935,379599999.0
2009-01-22 12:44:00,88.935,88.965,88.93,88.955,405000000.0
2009-01-22 12:45:00,88.96,89.0,88.955,88.99,261800000.0
2009-01-22 12:46:00,88.98,89.015,88.98,88.995,554600002.0
2009-01-22 12:47:00,89.0,89.015,88.995,89.015,605599999.0
2009-01-22 12:48:00,89.015,89.02,88.965,88.995,318199999.0
2009-01-22 12:49:00,89.005,89.045,89.0,89.045,527800000.0
2009-01-22 12:50:00,89.05,89.055,88.995,88.995,553799999.0
2009-01-22 12:51:00,88.995,89.015,88.995,89.005,436800002.0
2009-01-22 12:52:00,89.02,89.03,88.985,88.99,446799999.0
2009-01-22 12:53:00,88.985,89.02,88.985,89.01,554800001.0
2009-01-22 12:54:00,89.01,89.04,88.995,88.995,541899999.0
2009-01-22 12:55:00,88.995,89.01,88.975,89.005,375000000.0
2009-01-22 12:56:00,89.015,89.03,88.99,89.03,259000000.0
2009-01-22 12:57:00,89.03,89.04,88.995,88.995,494600001.0
2009-01-22 12:58:00,88.995,89.005,88.945,89.0,690300002.0
2009-01-22 12:59:00,88.995,89.03,88.98,88.985,367999999.0
2009-01-22 13:00:00,88.985,89.01,88.955,89.005,436200000.0
2009-01-22 13:01:00,89.005,89.005,88.96,88.985,296000000.0
2009-01-22 13:02:00,88.975,88.985,88.975,88.975,303000001.0
2009-01-22 13:03:00,88.975,88.985,88.965,88.985,356900000.0
2009-01-22 13:04:00,88.975,88.985,88.845,88.86,255300001.0
2009-01-22 13:05:00,88.865,88.935,88.865,88.925,461800000.0
2009-01-22 13:06:00,88.925,88.935,88.92,88.925,242000000.0
2009-01-22 13:07:00,88.925,88.935,88.92,88.93,240200000.0
2009-01-22 13:08:00,88.925,88.935,88.925,88.935,155000000.0
2009-01-22 13:09:00,88.935,88.935,88.92,88.925,344400000.0
2009-01-22 13:10:00,88.92,88.92,88.88,88.895,701299997.0
2009-01-22 13:11:00,88.895,88.92,88.895,88.905,515399999.0
2009-01-22 13:12:00,88.905,88.915,88.88,88.89,533100001.0
2009-01-22 13:13:00,88.89,88.9,88.875,88.885,439800004.0
2009-01-22 13:14:00,88.885,88.885,88.865,88.87,305900000.0
2009-01-22 13:15:00,88.87,88.87,88.795,88.82,672600000.0
2009-01-22 13:16:00,88.825,88.85,88.82,88.82,473399996.0
2009-01-22 13:17:00,88.82,88.82,88.735,88.75,913900001.0
2009-01-22 13:18:00,88.75,88.765,88.725,88.755,574200000.0
2009-01-22 13:19:00,88.755,88.77,88.745,88.755,453499999.0
2009-01-22 13:20:00,88.75,88.795,88.745,88.785,466599999.0
2009-01-22 13:21:00,88.785,88.835,88.785,88.835,263900000.0
2009-01-22 13:22:00,88.835,88.845,88.81,88.825,306100000.0
2009-01-22 13:23:00,88.825,88.875,88.81,88.875,429400001.0
2009-01-22 13:24:00,88.87,88.885,88.825,88.835,497500000.0
2009-01-22 13:25:00,88.825,88.875,88.825,88.87,322999999.0
2009-01-22 13:26:00,88.87,88.905,88.865,88.87,379399998.0
2009-01-22 13:27:00,88.845,88.875,88.775,88.825,736599998.0
2009-01-22 13:28:00,88.825,88.92,88.825,88.92,430200001.0
2009-01-22 13:29:00,88.92,88.92,88.855,88.895,635400002.0
2009-01-22 13:30:00,88.895,88.9,88.85,88.87,512500001.0
2009-01-22 13:31:00,88.87,88.905,88.87,88.9,411199999.0
2009-01-22 13:32:00,88.9,88.9,88.845,88.855,223699998.0
2009-01-22 13:33:00,88.86,88.875,88.77,88.805,527500000.0
2009-01-22 13:34:00,88.815,88.84,88.74,88.835,467200001.0
2009-01-22 13:35:00,88.835,88.84,88.785,88.805,333200003.0
2009-01-22 13:36:00,88.805,88.835,88.795,88.835,376400002.0
2009-01-22 13:37:00,88.845,88.865,88.84,88.86,103400000.0
2009-01-22 13:38:00,88.86,88.87,88.86,88.865,29400000.0
2009-01-22 13:39:00,88.865,88.87,88.85,88.85,165600001.0
2009-01-22 13:40:00,88.85,88.9,88.85,88.89,217400000.0
2009-01-22 13:41:00,88.89,88.905,88.885,88.885,376799999.0
2009-01-22 13:42:00,88.885,88.89,88.87,88.885,194600000.0
2009-01-22 13:43:00,88.885,88.92,88.885,88.92,322800001.0
2009-01-22 13:44:00,88.925,88.935,88.89,88.89,348399999.0
2009-01-22 13:45:00,88.89,88.92,88.885,88.92,371699999.0
2009-01-22 13:46:00,88.915,88.92,88.9,88.9,511200002.0
2009-01-22 13:47:00,88.905,88.905,88.865,88.875,482800000.0
2009-01-22 13:48:00,88.875,88.875,88.855,88.865,242300000.0
2009-01-22 13:49:00,88.865,88.865,88.85,88.855,146200001.0
2009-01-22 13:50:00,88.855,88.855,88.835,88.845,79600000.0
2009-01-22 13:51:00,88.845,88.845,88.82,88.825,381000000.0
2009-01-22 13:52:00,88.825,88.835,88.825,88.835,69200000.0
2009-01-22 13:53:00,88.835,88.84,88.83,88.835,127600000.0
2009-01-22 13:54:00,88.835,88.85,88.825,88.835,146400000.0
2009-01-22 13:55:00,88.835,88.835,88.78,88.785,362600000.0
2009-01-22 13:56:00,88.795,88.8,88.76,88.76,165000000.0
2009-01-22 13:57:00,88.765,88.765,88.74,88.745,355400001.0
2009-01-22 13:58:00,88.745,88.78,88.735,88.745,335300001.0
2009-01-22 13:59:00,88.74,88.755,88.71,88.725,278900000.0
2009-01-22 14:00:00,88.73,88.745,88.7,88.7,255100000.0
2009-01-22 14:01:00,88.705,88.725,88.7,88.725,221599999.0
2009-01-22 14:02:00,88.725,88.75,88.725,88.75,96200000.0
2009-01-22 14:03:00,88.75,88.765,88.75,88.75,216000000.0
2009-01-22 14:04:00,88.75,88.77,88.75,88.755,231600000.0
2009-01-22 14:05:00,88.77,88.775,88.75,88.77,214000000.0
2009-01-22 14:06:00,88.775,88.775,88.765,88.765,44599999.0
2009-01-22 14:07:00,88.765,88.765,88.765,88.765,19400000.0
2009-01-22 14:08:00,88.765,88.77,88.765,88.77,90800001.0
2009-01-22 14:09:00,88.765,88.775,88.765,88.775,477200000.0
2009-01-22 14:10:00,88.77,88.775,88.765,88.77,202899999.0
2009-01-22 14:11:00,88.775,88.785,88.77,88.78,113400000.0
2009-01-22 14:12:00,88.775,88.805,88.77,88.8,355000000.0
2009-01-22 14:13:00,88.8,88.8,88.77,88.775,420199999.0
2009-01-22 14:14:00,88.775,88.78,88.765,88.775,329200000.0
2009-01-22 14:15:00,88.775,88.785,88.75,88.785,87000000.0
2009-01-22 14:16:00,88.785,88.795,88.78,88.785,40400000.0
2009-01-22 14:17:00,88.785,88.795,88.78,88.785,169800001.0
2009-01-22 14:18:00,88.78,88.795,88.78,88.795,45200000.0
2009-01-22 14:19:00,88.795,88.805,88.785,88.805,189400000.0
2009-01-22 14:20:00,88.8,88.825,88.785,88.82,271400001.0
2009-01-22 14:21:00,88.82,88.835,88.82,88.825,122600000.0
2009-01-22 14:22:00,88.825,88.835,88.815,88.835,102000001.0
2009-01-22 14:23:00,88.835,88.85,88.82,88.825,272300000.0
2009-01-22 14:24:00,88.825,88.825,88.825,88.825,119400000.0
2009-01-22 14:25:00,88.825,88.83,88.825,88.825,45400000.0
2009-01-22 14:26:00,88.825,88.86,88.825,88.845,157000000.0
2009-01-22 14:27:00,88.845,88.86,88.835,88.85,248600000.0
2009-01-22 14:28:00,88.85,88.87,88.845,88.87,66600000.0
2009-01-22 14:29:00,88.86,88.87,88.86,88.87,48300000.0
2009-01-22 14:30:00,88.87,88.87,88.835,88.84,230800000.0
2009-01-22 14:31:00,88.84,88.845,88.835,88.84,132800000.0
2009-01-22 14:32:00,88.835,88.835,88.795,88.795,314600003.0
2009-01-22 14:33:00,88.8,88.8,88.78,88.785,220800000.0
2009-01-22 14:34:00,88.8,88.855,88.8,88.825,430899998.0
2009-01-22 14:35:00,88.83,88.835,88.825,88.835,53000000.0
2009-01-22 14:36:00,88.835,88.835,88.83,88.835,78100000.0
2009-01-22 14:37:00,88.835,88.85,88.835,88.835,155400000.0
2009-01-22 14:38:00,88.835,88.85,88.835,88.835,97400000.0
2009-01-22 14:39:00,88.845,88.85,88.84,88.85,47300000.0
2009-01-22 14:40:00,88.84,88.87,88.84,88.85,100399999.0
2009-01-22 14:41:00,88.865,88.865,88.84,88.855,103000000.0
2009-01-22 14:42:00,88.84,88.87,88.84,88.865,166100000.0
2009-01-22 14:43:00,88.865,88.885,88.86,88.875,178100002.0
2009-01-22 14:44:00,88.875,88.875,88.875,88.875,26800000.0
2009-01-22 14:45:00,88.875,88.885,88.84,88.845,405800000.0
2009-01-22 14:46:00,88.845,88.855,88.84,88.855,256800001.0
2009-01-22 14:47:00,88.855,88.87,88.845,88.855,482400002.0
2009-01-22 14:48:00,88.855,88.865,88.84,88.865,321399999.0
2009-01-22 14:49:00,88.87,88.87,88.85,88.865,224799999.0
2009-01-22 14:50:00,88.85,88.865,88.85,88.85,229400002.0
2009-01-22 14:51:00,88.855,88.855,88.805,88.825,681200003.0
2009-01-22 14:52:00,88.825,88.87,88.815,88.83,676800003.0
2009-01-22 14:53:00,88.835,88.835,88.81,88.825,657000000.0
2009-01-22 14:54:00,88.825,88.825,88.775,88.79,410000004.0
2009-01-22 14:55:00,88.795,88.82,88.785,88.785,421000000.0
2009-01-22 14:56:00,88.79,88.79,88.75,88.76,128399998.0
2009-01-22 14:57:00,88.765,88.77,88.735,88.745,200199999.0
2009-01-22 14:58:00,88.75,88.775,88.745,88.76,234799999.0
2009-01-22 14:59:00,88.765,88.775,88.655,88.655,462099999.0
2009-01-22 15:00:00,88.66,88.66,88.58,88.615,572000003.0
2009-01-22 15:01:00,88.61,88.625,88.515,88.575,417399998.0
2009-01-22 15:02:00,88.56,88.57,88.485,88.535,696700000.0
2009-01-22 15:03:00,88.545,88.62,88.535,88.585,719999999.0
2009-01-22 15:04:00,88.585,88.65,88.575,88.64,326599999.0
2009-01-22 15:05:00,88.64,88.65,88.615,88.625,367200000.0
2009-01-22 15:06:00,88.64,88.64,88.59,88.595,476600000.0
2009-01-22 15:07:00,88.59,88.615,88.575,88.615,401700000.0
2009-01-22 15:08:00,88.605,88.615,88.56,88.575,372800001.0
2009-01-22 15:09:00,88.575,88.615,88.55,88.585,300900001.0
2009-01-22 15:10:00,88.585,88.595,88.585,88.59,140800000.0
2009-01-22 15:11:00,88.595,88.595,88.545,88.575,575399999.0
2009-01-22 15:12:00,88.57,88.575,88.545,88.555,431500000.0
2009-01-22 15:13:00,88.565,88.58,88.55,88.575,216000001.0
2009-01-22 15:14:00,88.575,88.575,88.515,88.535,405099998.0
2009-01-22 15:15:00,88.535,88.565,88.5,88.555,566200000.0
2009-01-22 15:16:00,88.555,88.56,88.47,88.47,168500001.0
2009-01-22 15:17:00,88.47,88.47,88.315,88.335,830899999.0
2009-01-22 15:18:00,88.33,88.34,88.265,88.275,687400001.0
2009-01-22 15:19:00,88.275,88.32,88.26,88.295,430899998.0
2009-01-22 15:20:00,88.3,88.405,88.295,88.34,482900000.0
2009-01-22 15:21:00,88.33,88.395,88.33,88.33,676200000.0
2009-01-22 15:22:00,88.33,88.335,88.265,88.265,420299999.0
2009-01-22 15:23:00,88.27,88.295,88.26,88.27,455100005.0
2009-01-22 15:24:00,88.27,88.285,88.24,88.24,297399999.0
2009-01-22 15:25:00,88.245,88.29,88.23,88.23,490400000.0
2009-01-22 15:26:00,88.23,88.31,88.225,88.27,760600000.0
2009-01-22 15:27:00,88.27,88.275,88.245,88.255,385200000.0
2009-01-22 15:28:00,88.255,88.305,88.235,88.235,601600000.0
2009-01-22 15:29:00,88.24,88.245,88.21,88.23,441199999.0
2009-01-22 15:30:00,88.23,88.265,88.105,88.16,434200000.0
2009-01-22 15:31:00,88.15,88.17,88.065,88.105,598400002.0
2009-01-22 15:32:00,88.105,88.11,88.065,88.08,164400000.0
2009-01-22 15:33:00,88.085,88.15,88.085,88.095,401199998.0
2009-01-22 15:34:00,88.105,88.14,88.1,88.13,601699999.0
2009-01-22 15:35:00,88.13,88.175,88.12,88.14,277300001.0
2009-01-22 15:36:00,88.145,88.205,88.135,88.205,592100002.0
2009-01-22 15:37:00,88.195,88.295,88.195,88.285,750199998.0
2009-01-22 15:38:00,88.285,88.37,88.28,88.31,623399996.0
2009-01-22 15:39:00,88.31,88.345,88.275,88.275,515000004.0
2009-01-22 15:40:00,88.28,88.315,88.23,88.23,331499999.0
2009-01-22 15:41:00,88.23,88.26,88.205,88.26,275800000.0
2009-01-22 15:42:00,88.27,88.28,88.22,88.25,482200000.0
2009-01-22 15:43:00,88.255,88.285,88.21,88.21,462200002.0
2009-01-22 15:44:00,88.22,88.31,88.22,88.285,390399999.0
2009-01-22 15:45:00,88.285,88.33,88.285,88.295,557999999.0
2009-01-22 15:46:00,88.29,88.305,88.265,88.285,298300001.0
2009-01-22 15:47:00,88.275,88.33,88.25,88.3,496399998.0
2009-01-22 15:48:00,88.305,88.365,88.225,88.24,542700001.0
2009-01-22 15:49:00,88.235,88.235,88.195,88.2,228300000.0
2009-01-22 15:50:00,88.19,88.2,88.145,88.185,367800000.0
2009-01-22 15:51:00,88.185,88.255,88.185,88.245,362200001.0
2009-01-22 15:52:00,88.245,88.255,88.195,88.195,261599999.0
2009-01-22 15:53:00,88.185,88.26,88.165,88.26,617200001.0
2009-01-22 15:54:00,88.265,88.285,88.175,88.205,413000000.0
2009-01-22 15:55:00,88.205,88.225,88.175,88.185,342400000.0
2009-01-22 15:56:00,88.185,88.22,88.175,88.205,249300000.0
2009-01-22 15:57:00,88.22,88.35,88.205,88.35,571999999.0
2009-01-22 15:58:00,88.34,88.34,88.295,88.3,731400004.0
2009-01-22 15:59:00,88.305,88.405,88.305,88.38,457200000.0
2009-01-22 16:00:00,88.385,88.495,88.355,88.495,654000000.0
2009-01-22 16:01:00,88.495,88.505,88.25,88.265,612500000.0
2009-01-22 16:02:00,88.265,88.39,88.215,88.29,578800001.0
2009-01-22 16:03:00,88.285,88.375,88.285,88.325,481200001.0
2009-01-22 16:04:00,88.325,88.325,88.195,88.215,400300000.0
2009-01-22 16:05:00,88.215,88.315,88.185,88.26,658600001.0
2009-01-22 16:06:00,88.24,88.265,88.165,88.18,590800001.0
2009-01-22 16:07:00,88.185,88.28,88.18,88.25,308700000.0
2009-01-22 16:08:00,88.25,88.33,88.225,88.33,383900000.0
2009-01-22 16:09:00,88.34,88.34,88.24,88.24,449900000.0
2009-01-22 16:10:00,88.245,88.365,88.22,88.365,522200000.0
2009-01-22 16:11:00,88.37,88.4,88.28,88.32,465400002.0
2009-01-22 16:12:00,88.31,88.44,88.305,88.355,462200000.0
2009-01-22 16:13:00,88.365,88.39,88.33,88.345,257500001.0
2009-01-22 16:14:00,88.345,88.425,88.345,88.395,216200000.0
2009-01-22 16:15:00,88.405,88.43,88.385,88.4,307400000.0
2009-01-22 16:16:00,88.395,88.475,88.385,88.465,277900000.0
2009-01-22 16:17:00,88.465,88.465,88.415,88.465,235700000.0
2009-01-22 16:18:00,88.455,88.52,88.415,88.475,410300001.0
2009-01-22 16:19:00,88.49,88.535,88.47,88.53,289800000.0
2009-01-22 16:20:00,88.53,88.58,88.505,88.565,333000002.0
2009-01-22 16:21:00,88.57,88.58,88.525,88.555,158700000.0
2009-01-22 16:22:00,88.555,88.56,88.515,88.535,350800000.0
2009-01-22 16:23:00,88.535,88.535,88.475,88.485,283800001.0
2009-01-22 16:24:00,88.48,88.5,88.435,88.5,277200000.0
2009-01-22 16:25:00,88.505,88.525,88.31,88.335,268600000.0
2009-01-22 16:26:00,88.335,88.435,88.335,88.435,306600000.0
2009-01-22 16:27:00,88.435,88.465,88.39,88.39,271900001.0
2009-01-22 16:28:00,88.39,88.4,88.3,88.3,214700000.0
2009-01-22 16:29:00,88.3,88.385,88.285,88.385,335199999.0
2009-01-22 16:30:00,88.385,88.44,88.32,88.32,643999999.0
2009-01-22 16:31:00,88.315,88.355,88.265,88.345,451200000.0
2009-01-22 16:32:00,88.345,88.365,88.34,88.365,126200000.0
2009-01-22 16:33:00,88.365,88.385,88.315,88.385,233200000.0
2009-01-22 16:34:00,88.385,88.455,88.34,88.42,414200000.0
2009-01-22 16:35:00,88.435,88.505,88.43,88.435,667000000.0
2009-01-22 16:36:00,88.425,88.49,88.415,88.455,548799999.0
2009-01-22 16:37:00,88.45,88.49,88.425,88.48,402599999.0
2009-01-22 16:38:00,88.47,88.475,88.42,88.435,436400000.0
2009-01-22 16:39:00,88.43,88.475,88.405,88.465,647700000.0
2009-01-22 16:40:00,88.475,88.505,88.42,88.45,479299996.0
2009-01-22 16:41:00,88.445,88.515,88.425,88.485,568500002.0
2009-01-22 16:42:00,88.485,88.56,88.485,88.535,835599996.0
2009-01-22 16:43:00,88.54,88.545,88.485,88.515,641099997.0
2009-01-22 16:44:00,88.51,88.535,88.49,88.49,630800000.0
2009-01-22 16:45:00,88.48,88.485,88.415,88.415,313400000.0
2009-01-22 16:46:00,88.415,88.42,88.39,88.395,456700000.0
2009-01-22 16:47:00,88.395,88.425,88.395,88.415,403299999.0
2009-01-22 16:48:00,88.42,88.485,88.42,88.465,343200002.0
2009-01-22 16:49:00,88.465,88.485,88.445,88.46,598400000.0
2009-01-22 16:50:00,88.465,88.48,88.415,88.46,453400001.0
2009-01-22 16:51:00,88.46,88.475,88.43,88.465,328100000.0
2009-01-22 16:52:00,88.475,88.525,88.465,88.515,364599999.0
2009-01-22 16:53:00,88.515,88.545,88.5,88.51,440199999.0
2009-01-22 16:54:00,88.525,88.57,88.51,88.56,573200000.0
2009-01-22 16:55:00,88.56,88.57,88.505,88.515,613399999.0
2009-01-22 16:56:00,88.515,88.58,88.495,88.545,709399999.0
2009-01-22 16:57:00,88.535,88.58,88.525,88.58,640100004.0
2009-01-22 16:58:00,88.58,88.68,88.575,88.645,663699996.0
2009-01-22 16:59:00,88.61,88.625,88.545,88.625,631399996.0
2009-01-22 17:00:00,88.63,88.7,88.625,88.68,693899997.0
2009-01-22 17:01:00,88.68,88.78,88.655,88.705,630799998.0
2009-01-22 17:02:00,88.705,88.875,88.7,88.855,735400001.0
2009-01-22 17:03:00,88.855,88.86,88.81,88.825,571899999.0
2009-01-22 17:04:00,88.83,88.83,88.74,88.75,627100000.0
2009-01-22 17:05:00,88.755,88.78,88.725,88.74,350800000.0
2009-01-22 17:06:00,88.75,88.75,88.665,88.665,311800000.0
2009-01-22 17:07:00,88.675,88.695,88.635,88.685,362400001.0
2009-01-22 17:08:00,88.68,88.77,88.655,88.77,521099996.0
2009-01-22 17:09:00,88.77,88.805,88.725,88.76,610500002.0
2009-01-22 17:10:00,88.755,88.785,88.725,88.745,813100002.0
2009-01-22 17:11:00,88.745,88.78,88.73,88.755,617799999.0
2009-01-22 17:12:00,88.76,88.8,88.76,88.78,235200000.0
2009-01-22 17:13:00,88.765,88.765,88.72,88.765,317899999.0
2009-01-22 17:14:00,88.765,88.765,88.7,88.715,312999999.0
2009-01-22 17:15:00,88.71,88.72,88.69,88.715,157800000.0
2009-01-22 17:16:00,88.72,88.75,88.67,88.745,244900001.0
2009-01-22 17:17:00,88.745,88.76,88.715,88.72,404000001.0
2009-01-22 17:18:00,88.72,88.745,88.695,88.715,457599999.0
2009-01-22 17:19:00,88.705,88.735,88.695,88.73,422900000.0
2009-01-22 17:20:00,88.735,88.76,88.685,88.705,419999999.0
2009-01-22 17:21:00,88.705,88.765,88.7,88.75,621399998.0
2009-01-22 17:22:00,88.755,88.77,88.75,88.75,406500000.0
2009-01-22 17:23:00,88.75,88.765,88.72,88.745,486800000.0
2009-01-22 17:24:00,88.75,88.765,88.68,88.695,777099996.0
2009-01-22 17:25:00,88.69,88.71,88.68,88.695,706199996.0
2009-01-22 17:26:00,88.7,88.72,88.7,88.72,205200000.0
2009-01-22 17:27:00,88.72,88.74,88.7,88.74,268900000.0
2009-01-22 17:28:00,88.745,88.745,88.705,88.715,244200000.0
2009-01-22 17:29:00,88.705,88.75,88.665,88.705,320800000.0
2009-01-22 17:30:00,88.705,88.705,88.645,88.66,478399999.0
2009-01-22 17:31:00,88.66,88.695,88.62,88.66,651700002.0
2009-01-22 17:32:00,88.655,88.71,88.61,88.675,698399999.0
2009-01-22 17:33:00,88.675,88.675,88.615,88.655,381399998.0
2009-01-22 17:34:00,88.655,88.685,88.63,88.645,563199994.0
2009-01-22 17:35:00,88.645,88.66,88.625,88.65,526900000.0
2009-01-22 17:36:00,88.65,88.68,88.625,88.67,703500000.0
2009-01-22 17:37:00,88.67,88.675,88.625,88.64,686999995.0
2009-01-22 17:38:00,88.64,88.64,88.6,88.615,521399998.0
2009-01-22 17:39:00,88.615,88.65,88.615,88.62,292999998.0
2009-01-22 17:40:00,88.62,88.63,88.55,88.59,303700000.0
2009-01-22 17:41:00,88.585,88.65,88.56,88.625,436300003.0
2009-01-22 17:42:00,88.62,88.625,88.59,88.625,435600004.0
2009-01-22 17:43:00,88.625,88.625,88.59,88.605,440700001.0
2009-01-22 17:44:00,88.605,88.64,88.595,88.605,432699998.0
2009-01-22 17:45:00,88.605,88.605,88.58,88.585,546599999.0
2009-01-22 17:46:00,88.575,88.595,88.575,88.59,369900000.0
2009-01-22 17:47:00,88.59,88.625,88.585,88.585,602199997.0
2009-01-22 17:48:00,88.585,88.63,88.585,88.625,362999995.0
2009-01-22 17:49:00,88.625,88.635,88.595,88.63,390600002.0
2009-01-22 17:50:00,88.63,88.63,88.605,88.62,451799998.0
2009-01-22 17:51:00,88.615,88.625,88.61,88.625,163400000.0
2009-01-22 17:52:00,88.625,88.67,88.615,88.67,519200000.0
2009-01-22 17:53:00,88.67,88.7,88.645,88.655,494200000.0
2009-01-22 17:54:00,88.655,88.705,88.625,88.67,619800000.0
2009-01-22 17:55:00,88.67,88.745,88.665,88.68,756599998.0
2009-01-22 17:56:00,88.67,88.72,88.67,88.7,707400002.0
2009-01-22 17:57:00,88.7,88.715,88.7,88.7,414000002.0
2009-01-22 17:58:00,88.7,88.75,88.7,88.73,652799997.0
2009-01-22 17:59:00,88.73,88.73,88.67,88.69,743199999.0
2009-01-22 18:00:00,88.68,88.68,88.54,88.55,517199999.0
2009-01-22 18:01:00,88.55,88.57,88.465,88.485,827300000.0
2009-01-22 18:02:00,88.475,88.48,88.345,88.395,883799999.0
2009-01-22 18:03:00,88.395,88.48,88.395,88.46,584600000.0
2009-01-22 18:04:00,88.46,88.47,88.415,88.43,501500001.0
2009-01-22 18:05:00,88.43,88.47,88.415,88.45,477600000.0
2009-01-22 18:06:00,88.45,88.49,88.445,88.46,498000000.0
2009-01-22 18:07:00,88.465,88.49,88.465,88.47,296600000.0
2009-01-22 18:08:00,88.475,88.48,88.435,88.435,267299999.0
2009-01-22 18:09:00,88.435,88.515,88.435,88.515,506600000.0
2009-01-22 18:10:00,88.51,88.535,88.495,88.51,446599990.0
2009-01-22 18:11:00,88.515,88.62,88.515,88.595,463900001.0
2009-01-22 18:12:00,88.595,88.645,88.59,88.59,416000000.0
2009-01-22 18:13:00,88.585,88.635,88.58,88.635,581400002.0
2009-01-22 18:14:00,88.635,88.675,88.62,88.67,487099991.0
2009-01-22 18:15:00,88.665,88.715,88.63,88.715,348000000.0
2009-01-22 18:16:00,88.715,88.735,88.685,88.71,479900000.0
2009-01-22 18:17:00,88.71,88.715,88.68,88.685,331000000.0
2009-01-22 18:18:00,88.685,88.705,88.675,88.7,491700001.0
2009-01-22 18:19:00,88.7,88.76,88.675,88.725,566699999.0
2009-01-22 18:20:00,88.73,88.76,88.675,88.69,482799997.0
2009-01-22 18:21:00,88.685,88.72,88.68,88.7,270600000.0
2009-01-22 18:22:00,88.705,88.755,88.7,88.75,366000000.0
2009-01-22 18:23:00,88.75,88.82,88.75,88.755,659400001.0
2009-01-22 18:24:00,88.76,88.785,88.74,88.74,556399994.0
2009-01-22 18:25:00,88.755,89.03,88.74,88.995,656300000.0
2009-01-22 18:26:00,88.995,89.03,88.905,89.025,513800001.0
2009-01-22 18:27:00,89.025,89.2,89.025,89.12,731600003.0
2009-01-22 18:28:00,89.12,89.12,88.995,89.01,608200003.0
2009-01-22 18:29:00,89.01,89.025,88.965,88.97,529200002.0
2009-01-22 18:30:00,88.975,88.975,88.91,88.94,592600002.0
2009-01-22 18:31:00,88.94,88.94,88.86,88.87,822199999.0
2009-01-22 18:32:00,88.87,88.885,88.79,88.88,896999998.0
2009-01-22 18:33:00,88.885,88.9,88.805,88.81,419799997.0
2009-01-22 18:34:00,88.815,88.885,88.81,88.86,552000001.0
2009-01-22 18:35:00,88.855,88.87,88.845,88.86,518600002.0
2009-01-22 18:36:00,88.86,88.87,88.825,88.825,575000000.0
2009-01-22 18:37:00,88.825,88.825,88.555,88.575,760899999.0
2009-01-22 18:38:00,88.57,88.68,88.57,88.67,629599998.0
2009-01-22 18:39:00,88.68,88.69,88.655,88.69,402200000.0
2009-01-22 18:40:00,88.68,88.69,88.655,88.665,568299998.0
2009-01-22 18:41:00,88.67,88.69,88.655,88.655,603999998.0
2009-01-22 18:42:00,88.655,88.705,88.655,88.685,501799996.0
2009-01-22 18:43:00,88.68,88.69,88.61,88.615,733599990.0
2009-01-22 18:44:00,88.62,88.645,88.59,88.595,623999994.0
2009-01-22 18:45:00,88.595,88.625,88.585,88.615,426000002.0
2009-01-22 18:46:00,88.615,88.64,88.605,88.64,259800000.0
2009-01-22 18:47:00,88.63,88.68,88.63,88.675,260800000.0
2009-01-22 18:48:00,88.665,88.68,88.63,88.665,236900000.0
2009-01-22 18:49:00,88.67,88.715,88.655,88.69,489599998.0
2009-01-22 18:50:00,88.69,88.75,88.67,88.72,530999998.0
2009-01-22 18:51:00,88.72,88.72,88.695,88.715,379399999.0
2009-01-22 18:52:00,88.715,88.75,88.705,88.74,334800001.0
2009-01-22 18:53:00,88.74,88.78,88.705,88.765,365400001.0
2009-01-22 18:54:00,88.765,88.81,88.765,88.81,316200000.0
2009-01-22 18:55:00,88.795,88.795,88.715,88.75,435499999.0
2009-01-22 18:56:00,88.765,88.78,88.735,88.75,339400001.0
2009-01-22 18:57:00,88.725,88.74,88.695,88.695,310200001.0
2009-01-22 18:58:00,88.69,88.72,88.66,88.72,239400000.0
2009-01-22 18:59:00,88.715,88.75,88.635,88.645,349000001.0
2009-01-22 19:00:00,88.635,88.67,88.635,88.655,225500000.0
2009-01-22 19:01:00,88.655,88.7,88.655,88.685,172100000.0
2009-01-22 19:02:00,88.685,88.69,88.66,88.675,181800000.0
2009-01-22 19:03:00,88.675,88.715,88.665,88.715,184400000.0
2009-01-22 19:04:00,88.715,88.745,88.685,88.685,210900000.0
2009-01-22 19:05:00,88.69,88.695,88.645,88.655,420700000.0
2009-01-22 19:06:00,88.655,88.67,88.64,88.665,324800001.0
2009-01-22 19:07:00,88.665,88.67,88.65,88.66,167900000.0
2009-01-22 19:08:00,88.66,88.715,88.66,88.695,281600001.0
2009-01-22 19:09:00,88.685,88.77,88.685,88.755,373200001.0
2009-01-22 19:10:00,88.765,88.78,88.735,88.775,240000000.0
2009-01-22 19:11:00,88.79,88.825,88.79,88.79,404900000.0
2009-01-22 19:12:00,88.79,88.805,88.75,88.77,519200000.0
2009-01-22 19:13:00,88.775,88.775,88.75,88.76,305600000.0
2009-01-22 19:14:00,88.755,88.76,88.745,88.76,238000000.0
2009-01-22 19:15:00,88.755,88.81,88.755,88.805,170800000.0
2009-01-22 19:16:00,88.805,88.825,88.79,88.8,381000000.0
2009-01-22 19:17:00,88.8,88.82,88.79,88.815,89000000.0
2009-01-22 19:18:00,88.815,88.865,88.815,88.855,346400000.0
2009-01-22 19:19:00,88.855,88.865,88.82,88.845,174000000.0
2009-01-22 19:20:00,88.84,88.855,88.825,88.855,160800001.0
2009-01-22 19:21:00,88.855,88.89,88.815,88.825,288100000.0
2009-01-22 19:22:00,88.825,88.835,88.815,88.83,320400001.0
2009-01-22 19:23:00,88.825,88.825,88.77,88.78,273000000.0
2009-01-22 19:24:00,88.785,88.79,88.75,88.75,228000000.0
2009-01-22 19:25:00,88.75,88.765,88.745,88.75,173500000.0
2009-01-22 19:26:00,88.755,88.785,88.75,88.775,224800000.0
2009-01-22 19:27:00,88.775,88.79,88.77,88.79,158200000.0
2009-01-22 19:28:00,88.78,88.815,88.78,88.805,247800000.0
2009-01-22 19:29:00,88.8,88.875,88.8,88.86,210000000.0
2009-01-22 19:30:00,88.845,88.845,88.78,88.78,314800000.0
2009-01-22 19:31:00,88.78,88.785,88.76,88.76,269800000.0
2009-01-22 19:32:00,88.76,88.785,88.76,88.78,398200000.0
2009-01-22 19:33:00,88.795,88.84,88.78,88.825,368200000.0
2009-01-22 19:34:00,88.83,88.855,88.79,88.855,444000000.0
2009-01-22 19:35:00,88.855,88.88,88.8,88.835,542200000.0
2009-01-22 19:36:00,88.845,88.86,88.835,88.855,170600000.0
2009-01-22 19:37:00,88.855,88.905,88.85,88.895,238400000.0
2009-01-22 19:38:00,88.88,88.935,88.88,88.915,567299998.0
2009-01-22 19:39:00,88.91,88.955,88.91,88.955,168300000.0
2009-01-22 19:40:00,88.955,89.0,88.92,88.935,393999998.0
2009-01-22 19:41:00,88.935,88.94,88.875,88.91,444400000.0
2009-01-22 19:42:00,88.905,88.97,88.905,88.955,294000000.0
2009-01-22 19:43:00,88.97,88.98,88.915,88.945,179700001.0
2009-01-22 19:44:00,88.94,88.94,88.915,88.925,328600000.0
2009-01-22 19:45:00,88.92,88.92,88.89,88.9,424200000.0
2009-01-22 19:46:00,88.905,88.91,88.89,88.905,415800000.0
2009-01-22 19:47:00,88.905,88.995,88.905,88.99,332800000.0
2009-01-22 19:48:00,88.99,89.15,88.965,89.115,503600000.0
2009-01-22 19:49:00,89.105,89.12,89.075,89.1,475800002.0
2009-01-22 19:50:00,89.105,89.11,89.08,89.09,240600000.0
2009-01-22 19:51:00,89.095,89.115,89.08,89.11,334100001.0
2009-01-22 19:52:00,89.11,89.13,89.085,89.1,274200001.0
2009-01-22 19:53:00,89.1,89.1,89.065,89.07,297400000.0
2009-01-22 19:54:00,89.075,89.105,89.065,89.085,203999999.0
2009-01-22 19:55:00,89.085,89.105,89.065,89.07,310400000.0
2009-01-22 19:56:00,89.065,89.08,89.045,89.045,500100000.0
2009-01-22 19:57:00,89.05,89.06,89.035,89.035,386199998.0
2009-01-22 19:58:00,89.035,89.05,89.02,89.02,367800000.0
2009-01-22 19:59:00,89.02,89.05,89.015,89.035,441000000.0
2009-01-22 20:00:00,89.04,89.05,88.975,89.025,421700001.0
2009-01-22 20:01:00,89.025,89.05,89.0,89.025,372600000.0
2009-01-22 20:02:00,89.025,89.07,89.015,89.045,706400007.0
2009-01-22 20:03:00,89.05,89.065,89.02,89.045,675800000.0
2009-01-22 20:04:00,89.05,89.1,89.045,89.09,486200000.0
2009-01-22 20:05:00,89.09,89.11,89.055,89.055,348400000.0
2009-01-22 20:06:00,89.07,89.08,89.05,89.05,219799999.0
2009-01-22 20:07:00,89.05,89.06,89.0,89.015,174800000.0
2009-01-22 20:08:00,89.015,89.055,88.97,88.97,432399999.0
2009-01-22 20:09:00,88.97,89.005,88.97,88.97,242200000.0
2009-01-22 20:10:00,88.97,88.975,88.915,88.925,280400000.0
2009-01-22 20:11:00,88.93,88.93,88.89,88.905,618700000.0
2009-01-22 20:12:00,88.905,88.92,88.9,88.905,444400000.0
2009-01-22 20:13:00,88.905,88.905,88.89,88.9,319000000.0
2009-01-22 20:14:00,88.895,88.915,88.89,88.895,563199996.0
2009-01-22 20:15:00,88.895,88.93,88.895,88.92,470000001.0
2009-01-22 20:16:00,88.92,88.925,88.9,88.9,407400000.0
2009-01-22 20:17:00,88.9,88.965,88.9,88.965,442200001.0
2009-01-22 20:18:00,88.965,88.985,88.955,88.965,630600003.0
2009-01-22 20:19:00,88.97,88.97,88.96,88.96,88400001.0
2009-01-22 20:20:00,88.96,88.97,88.93,88.93,663600001.0
2009-01-22 20:21:00,88.92,88.92,88.89,88.915,492399999.0
2009-01-22 20:22:00,88.915,88.965,88.9,88.925,122500000.0
2009-01-22 20:23:00,88.925,88.925,88.84,88.85,524100000.0
2009-01-22 20:24:00,88.865,88.91,88.855,88.865,646599999.0
2009-01-22 20:25:00,88.87,88.925,88.865,88.91,334599999.0
2009-01-22 20:26:00,88.905,88.95,88.905,88.94,341400001.0
2009-01-22 20:27:00,88.945,88.945,88.935,88.945,138200000.0
2009-01-22 20:28:00,88.955,89.03,88.955,89.015,487000000.0
2009-01-22 20:29:00,89.02,89.03,88.97,88.98,440600000.0
2009-01-22 20:30:00,88.975,88.98,88.925,88.93,359800001.0
2009-01-22 20:31:00,88.93,88.935,88.895,88.905,329000001.0
2009-01-22 20:32:00,88.905,88.925,88.895,88.915,238600000.0
2009-01-22 20:33:00,88.915,88.93,88.905,88.91,222399998.0
2009-01-22 20:34:00,88.915,88.965,88.905,88.94,391199998.0
2009-01-22 20:35:00,88.935,88.97,88.925,88.945,248400000.0
2009-01-22 20:36:00,88.94,88.985,88.925,88.925,494199997.0
2009-01-22 20:37:00,88.93,88.96,88.925,88.96,213000000.0
2009-01-22 20:38:00,88.965,88.98,88.92,88.95,561600001.0
2009-01-22 20:39:00,88.95,88.95,88.93,88.93,180600000.0
2009-01-22 20:40:00,88.93,88.95,88.895,88.95,526800002.0
2009-01-22 20:41:00,88.95,88.955,88.925,88.95,584999999.0
2009-01-22 20:42:00,88.95,88.965,88.93,88.935,574399999.0
2009-01-22 20:43:00,88.935,88.95,88.925,88.935,603400000.0
2009-01-22 20:44:00,88.935,88.935,88.89,88.9,598800002.0
2009-01-22 20:45:00,88.9,88.9,88.87,88.89,526600001.0
2009-01-22 20:46:00,88.875,88.93,88.86,88.93,529600003.0
2009-01-22 20:47:00,88.925,88.95,88.925,88.935,915400002.0
2009-01-22 20:48:00,88.95,88.985,88.935,88.985,536200004.0
2009-01-22 20:49:00,88.985,89.015,88.945,89.015,517599999.0
2009-01-22 20:50:00,89.015,89.025,88.945,89.015,450800000.0
2009-01-22 20:51:00,89.015,89.015,88.985,88.985,356000000.0
2009-01-22 20:52:00,88.985,89.02,88.985,89.015,358800000.0
2009-01-22 20:53:00,89.015,89.05,89.015,89.035,152099999.0
2009-01-22 20:54:00,89.02,89.035,89.02,89.025,237399999.0
2009-01-22 20:55:00,89.025,89.03,89.01,89.01,467000000.0
2009-01-22 20:56:00,89.01,89.015,89.0,89.01,401000001.0
2009-01-22 20:57:00,89.01,89.025,88.99,88.99,256200001.0
2009-01-22 20:58:00,88.99,88.99,88.98,88.99,50800000.0
2009-01-22 20:59:00,88.995,89.08,88.995,89.08,479000001.0
2009-01-22 21:00:00,89.085,89.09,89.03,89.035,474700000.0
2009-01-22 21:01:00,89.035,89.055,89.025,89.05,546799999.0
2009-01-22 21:02:00,89.055,89.29,89.055,89.29,664000000.0
2009-01-22 21:03:00,89.275,89.3,89.255,89.255,544499997.0
2009-01-22 21:04:00,89.255,89.265,89.215,89.225,722399997.0
2009-01-22 21:05:00,89.23,89.285,89.225,89.275,677599998.0
2009-01-22 21:06:00,89.275,89.275,89.225,89.255,600800000.0
2009-01-22 21:07:00,89.255,89.285,89.235,89.265,756400000.0
2009-01-22 21:08:00,89.265,89.335,89.265,89.315,920199997.0
2009-01-22 21:09:00,89.315,89.33,89.245,89.255,765000001.0
2009-01-22 21:10:00,89.26,89.26,89.21,89.23,572600002.0
2009-01-22 21:11:00,89.23,89.295,89.22,89.29,613599999.0
2009-01-22 21:12:00,89.29,89.315,89.29,89.305,404600000.0
2009-01-22 21:13:00,89.305,89.305,89.23,89.23,535800000.0
2009-01-22 21:14:00,89.235,89.24,89.17,89.205,340600001.0
2009-01-22 21:15:00,89.205,89.25,89.175,89.22,729599996.0
2009-01-22 21:16:00,89.22,89.235,89.18,89.235,927000003.0
2009-01-22 21:17:00,89.235,89.265,89.18,89.25,544200000.0
2009-01-22 21:18:00,89.25,89.275,89.235,89.275,302400000.0
2009-01-22 21:19:00,89.28,89.32,89.24,89.305,614399998.0
2009-01-22 21:20:00,89.305,89.335,89.27,89.29,708799996.0
2009-01-22 21:21:00,89.29,89.305,89.25,89.25,446400000.0
2009-01-22 21:22:00,89.25,89.27,89.245,89.255,617400001.0
2009-01-22 21:23:00,89.26,89.3,89.25,89.265,682800000.0
2009-01-22 21:24:00,89.26,89.3,89.235,89.235,745000005.0
2009-01-22 21:25:00,89.235,89.28,89.225,89.265,278000000.0
2009-01-22 21:26:00,89.27,89.285,89.255,89.26,177600000.0
2009-01-22 21:27:00,89.26,89.27,89.19,89.205,421800002.0
2009-01-22 21:28:00,89.205,89.265,89.205,89.215,506600001.0
2009-01-22 21:29:00,89.205,89.23,89.195,89.225,274400003.0
2009-01-22 21:30:00,89.22,89.23,89.155,89.155,299600001.0
2009-01-22 21:31:00,89.16,89.185,89.16,89.17,476799999.0
2009-01-22 21:32:00,89.175,89.18,89.15,89.155,307400002.0
2009-01-22 21:33:00,89.155,89.16,89.12,89.12,363000001.0
2009-01-22 21:34:00,89.12,89.145,89.105,89.14,314600000.0
2009-01-22 21:35:00,89.145,89.195,89.125,89.18,501199999.0
2009-01-22 21:36:00,89.185,89.185,89.14,89.15,442400005.0
2009-01-22 21:37:00,89.155,89.215,89.15,89.2,543700002.0
2009-01-22 21:38:00,89.215,89.26,89.175,89.185,424000000.0
2009-01-22 21:39:00,89.185,89.225,89.18,89.205,576399999.0
2009-01-22 21:40:00,89.205,89.215,89.165,89.165,482399998.0
2009-01-22 21:41:00,89.17,89.23,89.17,89.215,832000006.0
2009-01-22 21:42:00,89.215,89.23,89.195,89.21,581300003.0
2009-01-22 21:43:00,89.2,89.2,89.175,89.185,139800000.0
2009-01-22 21:44:00,89.185,89.19,89.145,89.165,509200001.0
2009-01-22 21:45:00,89.165,89.165,89.075,89.125,798600002.0
2009-01-22 21:46:00,89.125,89.165,89.105,89.115,609800003.0
2009-01-22 21:47:00,89.115,89.15,89.075,89.145,514000001.0
2009-01-22 21:48:00,89.145,89.145,89.045,89.055,327199998.0
2009-01-22 21:49:00,89.055,89.065,88.965,88.975,611400001.0
2009-01-22 21:50:00,88.975,89.045,88.975,89.045,434000000.0
2009-01-22 21:51:00,89.05,89.085,89.015,89.025,621200000.0
2009-01-22 21:52:00,89.03,89.065,89.015,89.015,421000003.0
2009-01-22 21:53:00,89.015,89.11,89.005,89.07,602200002.0
2009-01-22 21:54:00,89.075,89.11,89.075,89.085,219199999.0
2009-01-22 21:55:00,89.08,89.115,89.075,89.095,448800001.0
2009-01-22 21:56:00,89.095,89.12,89.095,89.1,508000000.0
2009-01-22 21:57:00,89.1,89.11,89.035,89.04,539800007.0
2009-01-22 21:58:00,89.04,89.09,89.025,89.08,530400004.0
2009-01-22 21:59:00,89.08,89.095,89.055,89.095,284000002.0
2009-01-22 22:00:00,89.095,89.095,89.04,89.075,379199999.0
2009-01-22 22:01:00,89.08,89.08,89.055,89.075,220600000.0
2009-01-22 22:02:00,89.075,89.09,89.07,89.07,222800000.0
2009-01-22 22:03:00,89.085,89.085,89.01,89.015,470500000.0
2009-01-22 22:04:00,89.015,89.015,88.905,88.925,793100000.0
2009-01-22 22:05:00,88.925,88.95,88.92,88.95,455800001.0
2009-01-22 22:06:00,88.96,88.975,88.945,88.955,235600000.0
2009-01-22 22:07:00,88.955,88.965,88.925,88.95,396000000.0
2009-01-22 22:08:00,88.955,88.955,88.9,88.915,441300001.0
2009-01-22 22:09:00,88.905,88.95,88.905,88.925,381800000.0
2009-01-22 22:10:00,88.93,88.93,88.9,88.91,538200001.0
2009-01-22 22:11:00,88.91,88.91,88.855,88.88,804299998.0
2009-01-22 22:12:00,88.875,88.92,88.865,88.92,605400001.0
2009-01-22 22:13:00,88.915,88.935,88.9,88.905,972199997.0
2009-01-22 22:14:00,88.905,88.92,88.905,88.905,426600001.0
2009-01-22 22:15:00,88.905,88.905,88.835,88.87,599299998.0
2009-01-22 22:16:00,88.865,88.865,88.785,88.795,1108000007.0
2009-01-22 22:17:00,88.795,88.815,88.76,88.8,881800001.0
2009-01-22 22:18:00,88.815,88.85,88.81,88.825,351600000.0
2009-01-22 22:19:00,88.835,88.835,88.795,88.805,509400000.0
2009-01-22 22:20:00,88.805,88.82,88.805,88.815,422200000.0
2009-01-22 22:21:00,88.82,88.82,88.73,88.78,384600000.0
2009-01-22 22:22:00,88.775,88.855,88.775,88.85,437200000.0
2009-01-22 22:23:00,88.855,88.905,88.855,88.875,443200000.0
2009-01-22 22:24:00,88.875,88.875,88.77,88.815,412999999.0
2009-01-22 22:25:00,88.815,88.845,88.79,88.845,669200005.0
2009-01-22 22:26:00,88.85,88.86,88.83,88.845,490000003.0
2009-01-22 22:27:00,88.845,88.87,88.825,88.87,512799999.0
2009-01-22 22:28:00,88.87,88.88,88.83,88.83,397400005.0
2009-01-22 22:29:00,88.84,88.875,88.825,88.875,443199999.0
2009-01-22 22:30:00,88.875,88.875,88.805,88.805,333000000.0
2009-01-22 22:31:00,88.805,88.825,88.78,88.81,425599999.0
2009-01-22 22:32:00,88.815,88.825,88.805,88.82,268400000.0
2009-01-22 22:33:00,88.815,88.82,88.805,88.805,314000000.0
2009-01-22 22:34:00,88.805,88.82,88.805,88.815,278799999.0
2009-01-22 22:35:00,88.815,88.825,88.8,88.81,195800000.0
2009-01-22 22:36:00,88.81,88.815,88.735,88.765,694000006.0
2009-01-22 22:37:00,88.78,88.785,88.665,88.665,793800001.0
2009-01-22 22:38:00,88.665,88.705,88.62,88.62,700799999.0
2009-01-22 22:39:00,88.615,88.635,88.565,88.63,433400000.0
2009-01-22 22:40:00,88.63,88.725,88.63,88.725,499200002.0
2009-01-22 22:41:00,88.725,88.745,88.725,88.745,184600000.0
2009-01-22 22:42:00,88.745,88.815,88.745,88.81,436400000.0
2009-01-22 22:43:00,88.815,88.84,88.795,88.825,357200000.0
2009-01-22 22:44:00,88.825,88.84,88.805,88.805,456000002.0
2009-01-22 22:45:00,88.805,88.815,88.785,88.805,556600002.0
2009-01-22 22:46:00,88.805,88.81,88.77,88.78,505000001.0
2009-01-22 22:47:00,88.775,88.8,88.71,88.715,517400000.0
2009-01-22 22:48:00,88.725,88.735,88.71,88.71,308600003.0
2009-01-22 22:49:00,88.71,88.72,88.695,88.7,617400000.0
2009-01-22 22:50:00,88.705,88.72,88.695,88.7,762400003.0
2009-01-22 22:51:00,88.7,88.7,88.66,88.665,855000000.0
2009-01-22 22:52:00,88.655,88.66,88.625,88.65,667799998.0
2009-01-22 22:53:00,88.65,88.66,88.62,88.635,392900000.0
2009-01-22 22:54:00,88.635,88.64,88.625,88.625,630600001.0
2009-01-22 22:55:00,88.625,88.675,88.625,88.67,688800003.0
2009-01-22 22:56:00,88.665,88.685,88.665,88.675,342700001.0
2009-01-22 22:57:00,88.685,88.705,88.685,88.69,370400000.0
2009-01-22 22:58:00,88.69,88.7,88.665,88.665,383800000.0
2009-01-22 22:59:00,88.665,88.695,88.645,88.695,481600001.0
2009-01-22 23:00:00,88.695,88.715,88.695,88.705,468199999.0
2009-01-22 23:01:00,88.705,88.775,88.705,88.765,120600000.0
2009-01-22 23:02:00,88.765,88.775,88.745,88.755,178400000.0
2009-01-22 23:03:00,88.76,88.76,88.735,88.735,126800000.0
2009-01-22 23:04:00,88.725,88.73,88.72,88.73,103400000.0
2009-01-22 23:05:00,88.73,88.76,88.725,88.745,149400000.0
2009-01-22 23:06:00,88.755,88.765,88.745,88.75,160800000.0
2009-01-22 23:07:00,88.75,88.765,88.74,88.745,362200000.0
2009-01-22 23:08:00,88.745,88.76,88.745,88.75,135400000.0
2009-01-22 23:09:00,88.755,88.765,88.755,88.765,82800000.0
2009-01-22 23:10:00,88.78,88.78,88.755,88.76,111600000.0
2009-01-22 23:11:00,88.76,88.77,88.755,88.755,81000000.0
2009-01-22 23:12:00,88.755,88.785,88.755,88.785,116600000.0
2009-01-22 23:13:00,88.77,88.775,88.765,88.77,55800000.0
2009-01-22 23:14:00,88.77,88.78,88.755,88.76,255600000.0
2009-01-22 23:15:00,88.76,88.805,88.76,88.765,341400000.0
2009-01-22 23:16:00,88.77,88.775,88.765,88.765,101800001.0
2009-01-22 23:17:00,88.765,88.78,88.755,88.78,240600000.0
2009-01-22 23:18:00,88.78,88.79,88.765,88.765,216400000.0
2009-01-22 23:19:00,88.79,88.805,88.775,88.805,63600000.0
2009-01-22 23:20:00,88.8,88.825,88.795,88.795,97600000.0
2009-01-22 23:21:00,88.795,88.8,88.785,88.785,218400000.0
2009-01-22 23:22:00,88.785,88.795,88.775,88.795,300800000.0
2009-01-22 23:23:00,88.795,88.795,88.78,88.795,101200000.0
2009-01-22 23:24:00,88.795,88.795,88.785,88.785,140000000.0
2009-01-22 23:25:00,88.79,88.795,88.765,88.77,446999998.0
2009-01-22 23:26:00,88.77,88.785,88.765,88.77,293800000.0
2009-01-22 23:27:00,88.78,88.785,88.765,88.765,172800001.0
2009-01-22 23:28:00,88.765,88.775,88.76,88.775,196800001.0
2009-01-22 23:29:00,88.775,88.775,88.775,88.775,23400000.0
2009-01-22 23:30:00,88.775,88.815,88.775,88.805,291800001.0
2009-01-22 23:31:00,88.805,88.82,88.795,88.815,191800001.0
2009-01-22 23:32:00,88.815,88.815,88.815,88.815,4400000.0
2009-01-22 23:33:00,88.825,88.825,88.815,88.815,27400000.0
2009-01-22 23:34:00,88.81,88.81,88.745,88.79,457800003.0
2009-01-22 23:35:00,88.795,88.81,88.755,88.785,204800000.0
2009-01-22 23:36:00,88.785,88.81,88.765,88.78,373800005.0
2009-01-22 23:37:00,88.78,88.78,88.74,88.77,273800007.0
2009-01-22 23:38:00,88.77,88.775,88.745,88.775,237999999.0
2009-01-22 23:39:00,88.775,88.775,88.75,88.775,63000000.0
2009-01-22 23:40:00,88.775,88.8,88.76,88.785,212900002.0
2009-01-22 23:41:00,88.785,88.785,88.77,88.77,295800000.0
2009-01-22 23:42:00,88.8,88.8,88.8,88.8,230200001.0
2009-01-22 23:43:00,88.775,88.785,88.775,88.785,230200001.0
2009-01-22 23:44:00,88.785,88.79,88.775,88.775,171400000.0
2009-01-22 23:45:00,88.775,88.785,88.765,88.775,327799999.0
2009-01-22 23:46:00,88.775,88.8,88.775,88.79,280400000.0
2009-01-22 23:47:00,88.79,88.795,88.785,88.79,527400002.0
2009-01-22 23:48:00,88.79,88.79,88.78,88.785,303199995.0
2009-01-22 23:49:00,88.785,88.795,88.785,88.79,253600000.0
2009-01-22 23:50:00,88.785,88.805,88.785,88.805,53000000.0
2009-01-22 23:51:00,88.805,88.825,88.805,88.81,57200000.0
2009-01-22 23:52:00,88.805,88.815,88.805,88.815,124800000.0
2009-01-22 23:53:00,88.815,88.845,88.815,88.845,131600000.0
2009-01-22 23:54:00,88.845,88.865,88.845,88.865,90400000.0
2009-01-22 23:55:00,88.86,88.91,88.855,88.895,145100000.0
2009-01-22 23:56:00,88.885,88.905,88.85,88.86,176399998.0
2009-01-22 23:57:00,88.87,88.88,88.86,88.88,91600000.0
2009-01-22 23:58:00,88.875,88.88,88.875,88.875,100800000.0
2009-01-22 23:59:00,88.87,88.905,88.865,88.89,167600000.0
2009-01-23 00:00:00,88.89,88.89,88.88,88.88,56000000.0
2009-01-23 00:01:00,88.875,88.925,88.855,88.855,156800000.0
2009-01-23 00:02:00,88.855,88.865,88.81,88.845,157200000.0
2009-01-23 00:03:00,88.86,88.895,88.835,88.875,98400000.0
2009-01-23 00:04:00,88.885,88.905,88.855,88.9,212600000.0
2009-01-23 00:05:00,88.905,88.905,88.9,88.905,24000000.0
2009-01-23 00:06:00,88.905,88.955,88.905,88.955,83200000.0
2009-01-23 00:07:00,88.955,88.955,88.95,88.955,32000000.0
2009-01-23 00:08:00,88.97,89.055,88.97,89.03,189400000.0
2009-01-23 00:09:00,89.03,89.045,89.025,89.03,288300000.0
2009-01-23 00:10:00,89.03,89.03,89.0,89.0,129800000.0
2009-01-23 00:11:00,89.0,89.0,88.97,88.975,96000000.0
2009-01-23 00:12:00,88.975,88.975,88.95,88.965,122000000.0
2009-01-23 00:13:00,88.965,88.965,88.95,88.95,41600000.0
2009-01-23 00:14:00,88.95,88.95,88.92,88.92,24600000.0
2009-01-23 00:15:00,88.92,88.92,88.92,88.92,8800000.0
2009-01-23 00:16:00,88.925,88.925,88.92,88.92,10200000.0
2009-01-23 00:17:00,88.82,88.83,88.81,88.83,43200000.0
2009-01-23 00:18:00,88.84,88.84,88.83,88.84,43200000.0
2009-01-23 00:19:00,88.925,88.93,88.92,88.92,43200000.0
2009-01-23 00:20:00,88.85,88.85,88.85,88.85,53000000.0
2009-01-23 00:21:00,88.92,88.92,88.89,88.905,53000000.0
2009-01-23 00:22:00,88.9,88.9,88.88,88.88,106000001.0
2009-01-23 00:23:00,88.88,88.88,88.86,88.865,176600000.0
2009-01-23 00:24:00,88.865,88.865,88.86,88.86,38400000.0
2009-01-23 00:25:00,88.86,88.88,88.86,88.88,18600000.0
2009-01-23 00:26:00,88.88,88.88,88.88,88.88,8400000.0
2009-01-23 00:27:00,88.905,88.905,88.89,88.89,8400000.0
2009-01-23 00:28:00,88.88,88.88,88.84,88.84,151600000.0
2009-01-23 00:29:00,88.84,88.84,88.795,88.815,303200000.0
2009-01-23 00:30:00,88.825,88.825,88.8,88.805,69200000.0
2009-01-23 00:31:00,88.805,88.815,88.8,88.81,441800001.0
2009-01-23 00:32:00,88.81,88.82,88.8,88.805,408800000.0
2009-01-23 00:33:00,88.805,88.83,88.805,88.82,147000001.0
2009-01-23 00:34:00,88.82,88.82,88.82,88.82,44000000.0
2009-01-23 00:35:00,88.82,88.82,88.805,88.805,66200000.0
2009-01-23 00:36:00,88.805,88.805,88.8,88.8,176400000.0
2009-01-23 00:37:00,88.8,88.83,88.8,88.81,343800000.0
2009-01-23 00:38:00,88.81,88.81,88.795,88.795,186000000.0
2009-01-23 00:39:00,88.795,88.8,88.775,88.78,434800002.0
2009-01-23 00:40:00,88.78,88.795,88.775,88.78,200800000.0
2009-01-23 00:41:00,88.78,88.805,88.77,88.805,187000000.0
2009-01-23 00:42:00,88.805,88.805,88.8,88.8,45400000.0
2009-01-23 00:43:00,88.8,88.8,88.8,88.8,14000000.0
2009-01-23 00:44:00,88.8,88.805,88.8,88.805,152600000.0
2009-01-23 00:45:00,88.805,88.805,88.805,88.805,180800000.0
2009-01-23 00:46:00,88.8,88.8,88.8,88.8,10800000.0
2009-01-23 00:47:00,88.805,88.85,88.805,88.85,89200001.0
2009-01-23 00:48:00,88.85,88.855,88.85,88.855,127600003.0
2009-01-23 00:49:00,88.97,89.03,88.97,89.03,9200000.0
2009-01-23 00:50:00,88.85,88.85,88.85,88.85,9200000.0
2009-01-23 00:51:00,89.08,89.11,89.03,89.04,9200000.0
2009-01-23 00:52:00,89.05,89.07,89.05,89.07,9200000.0
2009-01-23 00:53:00,88.85,88.85,88.85,88.85,9200000.0
2009-01-23 00:54:00,89.08,89.09,89.07,89.09,12000000.0
2009-01-23 00:55:00,88.85,88.85,88.85,88.85,12000000.0
2009-01-23 00:56:00,88.85,88.855,88.85,88.855,43200000.0
2009-01-23 00:57:00,88.85,88.86,88.85,88.86,104400000.0
2009-01-23 00:58:00,88.86,88.86,88.86,88.86,26400001.0
2009-01-23 00:59:00,89.14,89.14,89.11,89.13,93200000.0
2009-01-23 01:00:00,88.865,88.865,88.84,88.86,93200000.0
2009-01-23 01:01:00,88.86,88.865,88.86,88.865,14400000.0
2009-01-23 01:02:00,88.865,88.865,88.855,88.855,23800000.0
2009-01-23 01:03:00,89.18,89.18,89.14,89.14,7600000.0
2009-01-23 01:04:00,89.13,89.13,89.09,89.1,7600000.0
2009-01-23 01:05:00,88.855,88.855,88.855,88.855,7600000.0
2009-01-23 01:06:00,89.09,89.1,89.08,89.09,2000000.0
2009-01-23 01:07:00,88.87,88.87,88.865,88.865,2000000.0
2009-01-23 01:08:00,88.865,88.88,88.85,88.855,77400000.0
2009-01-23 01:09:00,88.87,88.88,88.855,88.87,104800000.0
2009-01-23 01:10:00,88.87,88.87,88.855,88.855,30600000.0
2009-01-23 01:11:00,88.855,88.855,88.855,88.855,6600000.0
2009-01-23 01:12:00,88.855,88.86,88.855,88.86,4400000.0
2009-01-23 01:13:00,88.86,88.86,88.86,88.86,44400001.0
2009-01-23 01:14:00,88.865,88.87,88.865,88.87,7800000.0
2009-01-23 01:15:00,88.875,88.875,88.86,88.86,21200000.0
2009-01-23 01:16:00,88.845,88.85,88.84,88.845,88400000.0
2009-01-23 01:17:00,88.845,88.845,88.805,88.835,104900000.0
2009-01-23 01:18:00,88.84,88.84,88.84,88.84,2200000.0
2009-01-23 01:19:00,88.845,88.85,88.845,88.845,13800000.0
2009-01-23 01:20:00,88.85,88.86,88.85,88.86,14000000.0
2009-01-23 01:21:00,88.86,88.89,88.86,88.885,126399999.0
2009-01-23 01:22:00,88.885,88.91,88.885,88.905,51800000.0
2009-01-23 01:23:00,88.905,88.905,88.9,88.9,43200000.0
2009-01-23 01:24:00,88.9,88.91,88.875,88.885,65200000.0
2009-01-23 01:25:00,88.885,88.885,88.88,88.88,30600000.0
2009-01-23 01:26:00,88.885,88.885,88.875,88.875,14000000.0
2009-01-23 01:27:00,88.875,88.885,88.875,88.88,31400000.0
2009-01-23 01:28:00,88.885,88.885,88.88,88.88,11400000.0
2009-01-23 01:29:00,88.885,88.885,88.88,88.88,32800000.0
2009-01-23 01:30:00,88.885,88.885,88.87,88.87,43600000.0
2009-01-23 01:31:00,88.87,88.87,88.85,88.87,38000000.0
2009-01-23 01:32:00,89.08,89.08,89.07,89.07,112800003.0
2009-01-23 01:33:00,88.875,88.925,88.87,88.925,112800003.0
2009-01-23 01:34:00,88.915,88.94,88.895,88.94,254400002.0
2009-01-23 01:35:00,88.94,88.985,88.935,88.955,252600000.0
2009-01-23 01:36:00,88.955,88.955,88.955,88.955,252800000.0
2009-01-23 01:37:00,88.955,89.025,88.955,89.025,259200000.0
2009-01-23 01:38:00,89.025,89.025,89.0,89.01,102700000.0
2009-01-23 01:39:00,89.01,89.015,88.975,89.005,34600000.0
2009-01-23 01:40:00,89.005,89.01,88.965,88.97,150600000.0
2009-01-23 01:41:00,88.97,88.975,88.96,88.975,31000000.0
2009-01-23 01:42:00,88.97,88.98,88.97,88.975,9600000.0
2009-01-23 01:43:00,88.975,88.98,88.97,88.97,124400001.0
2009-01-23 01:44:00,88.97,88.98,88.97,88.975,22000000.0
2009-01-23 01:45:00,88.97,88.975,88.97,88.975,8100000.0
2009-01-23 01:46:00,88.975,88.975,88.975,88.975,2800000.0
2009-01-23 01:47:00,89.16,89.16,89.15,89.16,8500000.0
2009-01-23 01:48:00,88.975,88.975,88.97,88.97,8500000.0
2009-01-23 01:49:00,88.975,89.03,88.97,89.03,172800000.0
2009-01-23 01:50:00,89.03,89.1,89.03,89.09,216000000.0
2009-01-23 01:51:00,89.09,89.105,89.03,89.045,432100000.0
2009-01-23 01:52:00,89.045,89.065,89.045,89.065,135000000.0
2009-01-23 01:53:00,89.075,89.13,89.075,89.1,345400001.0
2009-01-23 01:54:00,89.1,89.1,89.08,89.09,69600000.0
2009-01-23 01:55:00,89.09,89.1,89.085,89.085,191600000.0
2009-01-23 01:56:00,89.085,89.1,89.085,89.085,110600000.0
2009-01-23 01:57:00,89.085,89.14,89.085,89.125,301399999.0
2009-01-23 01:58:00,89.14,89.15,89.125,89.14,88799999.0
2009-01-23 01:59:00,89.14,89.14,89.12,89.14,73200000.0
2009-01-23 02:00:00,89.13,89.155,89.125,89.155,366600000.0
2009-01-23 02:01:00,89.155,89.205,89.135,89.135,471700001.0
2009-01-23 02:02:00,89.15,89.21,89.15,89.175,416400000.0
2009-01-23 02:03:00,89.18,89.185,89.135,89.145,257000000.0
2009-01-23 02:04:00,89.145,89.145,89.105,89.105,205700000.0
2009-01-23 02:05:00,89.105,89.115,89.1,89.105,64800000.0
2009-01-23 02:06:00,89.1,89.115,89.085,89.095,93600000.0
2009-01-23 02:07:00,89.095,89.095,89.075,89.085,56800000.0
2009-01-23 02:08:00,89.08,89.09,89.065,89.085,91700000.0
2009-01-23 02:09:00,89.09,89.16,89.085,89.105,168400000.0
2009-01-23 02:10:00,89.105,89.13,89.105,89.12,166600000.0
2009-01-23 02:11:00,89.125,89.145,89.105,89.125,128600000.0
2009-01-23 02:12:00,89.125,89.125,89.085,89.085,61000000.0
2009-01-23 02:13:00,89.1,89.1,89.035,89.06,124800001.0
2009-01-23 02:14:00,89.06,89.06,89.03,89.04,27000000.0
2009-01-23 02:15:00,89.04,89.055,89.03,89.04,138200000.0
2009-01-23 02:16:00,89.04,89.045,89.005,89.005,142600000.0
2009-01-23 02:17:00,89.005,89.04,89.005,89.035,103600000.0
2009-01-23 02:18:00,89.035,89.035,89.01,89.02,115400000.0
2009-01-23 02:19:00,89.02,89.02,89.01,89.015,36000000.0
2009-01-23 02:20:00,89.015,89.03,88.99,88.995,174400001.0
2009-01-23 02:21:00,89.0,89.015,88.995,89.015,30600000.0
2009-01-23 02:22:00,89.03,89.05,89.015,89.04,108400003.0
2009-01-23 02:23:00,89.03,89.06,89.025,89.06,195100001.0
2009-01-23 02:24:00,89.045,89.045,89.045,89.045,20400001.0
2009-01-23 02:25:00,89.04,89.05,89.035,89.035,68200001.0
2009-01-23 02:26:00,89.04,89.045,89.03,89.03,43200000.0
2009-01-23 02:27:00,89.03,89.04,89.03,89.04,45000000.0
2009-01-23 02:28:00,89.04,89.04,89.03,89.04,76000000.0
2009-01-23 02:29:00,89.045,89.055,89.04,89.045,33400000.0
2009-01-23 02:30:00,89.035,89.06,89.035,89.05,78000000.0
2009-01-23 02:31:00,89.06,89.08,89.06,89.065,37600000.0
2009-01-23 02:32:00,89.07,89.075,89.065,89.075,25400000.0
2009-01-23 02:33:00,89.075,89.11,89.07,89.105,189400000.0
2009-01-23 02:34:00,89.11,89.12,89.105,89.11,116800000.0
2009-01-23 02:35:00,89.11,89.12,89.1,89.1,95200000.0
2009-01-23 02:36:00,89.105,89.105,89.065,89.09,89800000.0
2009-01-23 02:37:00,89.09,89.12,89.06,89.12,121200000.0
2009-01-23 02:38:00,89.12,89.13,89.11,89.12,86400000.0
2009-01-23 02:39:00,89.12,89.13,89.12,89.13,46200000.0
2009-01-23 02:40:00,89.13,89.155,89.12,89.14,286000001.0
2009-01-23 02:41:00,89.14,89.15,89.13,89.15,140600001.0
2009-01-23 02:42:00,89.15,89.15,89.14,89.15,138000000.0
2009-01-23 02:43:00,89.15,89.17,89.14,89.16,133800000.0
2009-01-23 02:44:00,89.16,89.17,89.15,89.17,57600000.0
2009-01-23 02:45:00,89.17,89.18,89.15,89.155,192200001.0
2009-01-23 02:46:00,89.16,89.18,89.155,89.17,62800001.0
2009-01-23 02:47:00,89.17,89.17,89.15,89.16,65199999.0
2009-01-23 02:48:00,89.16,89.17,89.16,89.16,39200000.0
2009-01-23 02:49:00,89.16,89.17,89.15,89.17,77600000.0
2009-01-23 02:50:00,89.17,89.17,89.16,89.17,62800000.0
2009-01-23 02:51:00,89.17,89.17,89.16,89.16,124600001.0
2009-01-23 02:52:00,89.16,89.16,89.15,89.16,58800000.0
2009-01-23 02:53:00,89.16,89.16,89.125,89.13,68600000.0
2009-01-23 02:54:00,89.13,89.14,89.12,89.13,92100000.0
2009-01-23 02:55:00,89.14,89.15,89.13,89.14,101900000.0
2009-01-23 02:56:00,89.135,89.14,89.12,89.14,132000001.0
2009-01-23 02:57:00,89.14,89.14,89.13,89.14,26200000.0
2009-01-23 02:58:00,89.14,89.145,89.13,89.14,38600000.0
2009-01-23 02:59:00,89.13,89.135,89.13,89.13,36300000.0
2009-01-23 03:00:00,89.13,89.13,89.12,89.12,36200000.0
2009-01-23 03:01:00,89.11,89.11,89.09,89.105,144400000.0
2009-01-23 03:02:00,89.105,89.135,89.1,89.125,152600000.0
2009-01-23 03:03:00,89.125,89.125,89.11,89.12,52000000.0
2009-01-23 03:04:00,89.12,89.13,89.12,89.12,29800000.0
2009-01-23 03:05:00,89.12,89.12,89.11,89.12,97800000.0
2009-01-23 03:06:00,89.12,89.12,89.03,89.075,236200000.0
2009-01-23 03:07:00,89.075,89.08,89.06,89.06,142399999.0
2009-01-23 03:08:00,89.06,89.06,89.035,89.045,253600001.0
2009-01-23 03:09:00,89.045,89.05,89.03,89.05,228000000.0
2009-01-23 03:10:00,89.045,89.075,89.045,89.07,56300000.0
2009-01-23 03:11:00,89.065,89.065,89.055,89.06,63600000.0
2009-01-23 03:12:00,89.06,89.06,89.055,89.055,33400000.0
2009-01-23 03:13:00,89.055,89.06,89.05,89.06,17600000.0
2009-01-23 03:14:00,89.06,89.07,89.05,89.05,106800000.0
2009-01-23 03:15:00,89.05,89.05,89.035,89.035,49400001.0
2009-01-23 03:16:00,89.035,89.06,89.03,89.04,151200001.0
2009-01-23 03:17:00,89.04,89.04,89.01,89.01,56200000.0
2009-01-23 03:18:00,89.015,89.04,89.015,89.02,111600000.0
2009-01-23 03:19:00,89.02,89.02,89.005,89.01,151199999.0
2009-01-23 03:20:00,89.015,89.035,89.01,89.03,106199999.0
2009-01-23 03:21:00,89.035,89.05,89.02,89.025,146099999.0
2009-01-23 03:22:00,89.025,89.03,89.015,89.03,215800000.0
2009-01-23 03:23:00,89.03,89.03,89.01,89.015,70200000.0
2009-01-23 03:24:00,89.015,89.015,89.0,89.005,94000000.0
2009-01-23 03:25:00,89.005,89.015,88.975,88.98,131800000.0
2009-01-23 03:26:00,88.98,88.98,88.955,88.965,73000000.0
2009-01-23 03:27:00,88.96,88.965,88.94,88.95,139800000.0
2009-01-23 03:28:00,88.95,88.985,88.94,88.985,73400000.0
2009-01-23 03:29:00,88.985,88.985,88.97,88.985,141200001.0
2009-01-23 03:30:00,88.985,89.0,88.98,88.99,37800000.0
2009-01-23 03:31:00,88.985,88.99,88.96,88.97,147900000.0
2009-01-23 03:32:00,88.96,88.98,88.95,88.96,36000000.0
2009-01-23 03:33:00,88.96,88.975,88.96,88.97,76600000.0
2009-01-23 03:34:00,88.97,88.98,88.96,88.98,15000000.0
2009-01-23 03:35:00,88.98,88.98,88.96,88.97,85400000.0
2009-01-23 03:36:00,88.975,88.975,88.96,88.965,58800000.0
2009-01-23 03:37:00,88.965,88.97,88.965,88.965,25100000.0
2009-01-23 03:38:00,88.96,88.97,88.96,88.97,13800000.0
2009-01-23 03:39:00,88.97,88.97,88.95,88.95,140399997.0
2009-01-23 03:40:00,88.95,88.96,88.95,88.955,24200000.0
2009-01-23 03:41:00,88.97,88.97,88.95,88.965,110700000.0
2009-01-23 03:42:00,88.965,88.98,88.965,88.975,83399999.0
2009-01-23 03:43:00,88.98,88.98,88.97,88.97,43400000.0
2009-01-23 03:44:00,88.97,88.98,88.96,88.96,65200000.0
2009-01-23 03:45:00,88.965,88.97,88.96,88.97,15600000.0
2009-01-23 03:46:00,88.97,88.97,88.96,88.96,34600000.0
2009-01-23 03:47:00,88.96,88.985,88.96,88.985,64700000.0
2009-01-23 03:48:00,88.99,89.01,88.985,89.005,181500000.0
2009-01-23 03:49:00,89.005,89.005,88.99,89.005,131800001.0
2009-01-23 03:50:00,89.005,89.01,89.0,89.01,36400000.0
2009-01-23 03:51:00,89.01,89.015,89.005,89.01,61800000.0
2009-01-23 03:52:00,89.01,89.025,89.01,89.015,111599998.0
2009-01-23 03:53:00,89.015,89.03,89.005,89.01,215999996.0
2009-01-23 03:54:00,89.0,89.015,89.0,89.005,98000000.0
2009-01-23 03:55:00,89.005,89.01,88.97,88.97,79800000.0
2009-01-23 03:56:00,88.965,88.97,88.925,88.945,186199998.0
2009-01-23 03:57:00,88.94,88.94,88.91,88.92,208800000.0
2009-01-23 03:58:00,88.925,88.935,88.92,88.935,29400000.0
2009-01-23 03:59:00,88.93,88.955,88.93,88.955,93000001.0
2009-01-23 04:00:00,88.955,88.955,88.95,88.95,33200000.0
2009-01-23 04:01:00,88.95,88.955,88.915,88.915,223299999.0
2009-01-23 04:02:00,88.935,88.945,88.92,88.93,118000000.0
2009-01-23 04:03:00,88.93,88.94,88.92,88.93,96600000.0
2009-01-23 04:04:00,88.93,88.94,88.905,88.92,143199999.0
2009-01-23 04:05:00,88.915,88.92,88.87,88.89,248000000.0
2009-01-23 04:06:00,88.89,88.89,88.845,88.86,170200000.0
2009-01-23 04:07:00,88.86,88.875,88.84,88.865,132800001.0
2009-01-23 04:08:00,88.865,88.91,88.85,88.87,207200000.0
2009-01-23 04:09:00,88.87,88.88,88.855,88.865,225000001.0
2009-01-23 04:10:00,88.865,88.87,88.855,88.865,195600000.0
2009-01-23 04:11:00,88.865,88.87,88.855,88.855,182200000.0
2009-01-23 04:12:00,88.855,88.87,88.84,88.86,426000001.0
2009-01-23 04:13:00,88.855,88.86,88.845,88.855,160800000.0
2009-01-23 04:14:00,88.855,88.86,88.85,88.855,56400000.0
2009-01-23 04:15:00,88.85,88.855,88.85,88.85,11000000.0
2009-01-23 04:16:00,88.85,88.88,88.85,88.875,57600000.0
2009-01-23 04:17:00,88.87,88.89,88.86,88.89,309000001.0
2009-01-23 04:18:00,88.89,88.92,88.885,88.9,262199999.0
2009-01-23 04:19:00,88.905,88.92,88.9,88.92,122200000.0
2009-01-23 04:20:00,88.925,88.925,88.915,88.92,83999999.0
2009-01-23 04:21:00,88.925,88.94,88.925,88.935,114800000.0
2009-01-23 04:22:00,88.935,88.97,88.935,88.945,281400000.0
2009-01-23 04:23:00,88.94,88.96,88.915,88.92,252400000.0
2009-01-23 04:24:00,88.925,88.945,88.92,88.92,237800000.0
2009-01-23 04:25:00,88.92,88.925,88.885,88.895,486800001.0
2009-01-23 04:26:00,88.89,88.92,88.885,88.9,198800000.0
2009-01-23 04:27:00,88.91,88.93,88.885,88.9,345400000.0
2009-01-23 04:28:00,88.9,88.91,88.885,88.895,378200000.0
2009-01-23 04:29:00,88.89,88.9,88.885,88.885,240200000.0
2009-01-23 04:30:00,88.885,88.89,88.885,88.89,48000000.0
2009-01-23 04:31:00,88.885,88.89,88.88,88.89,43600000.0
2009-01-23 04:32:00,88.88,88.88,88.855,88.87,199800000.0
2009-01-23 04:33:00,88.86,88.88,88.855,88.855,218799998.0
2009-01-23 04:34:00,88.855,88.87,88.825,88.825,222599999.0
2009-01-23 04:35:00,88.835,88.86,88.83,88.86,393600000.0
2009-01-23 04:36:00,88.86,88.86,88.835,88.845,485600000.0
2009-01-23 04:37:00,88.845,88.87,88.84,88.87,401999998.0
2009-01-23 04:38:00,88.87,88.88,88.865,88.875,122200000.0
2009-01-23 04:39:00,88.875,88.905,88.87,88.905,187800000.0
2009-01-23 04:40:00,88.895,88.905,88.89,88.9,110200000.0
2009-01-23 04:41:00,88.905,88.91,88.89,88.895,85400000.0
2009-01-23 04:42:00,88.895,88.895,88.89,88.895,16000000.0
2009-01-23 04:43:00,88.895,88.905,88.875,88.875,224200000.0
2009-01-23 04:44:00,88.885,88.895,88.87,88.875,168600000.0
2009-01-23 04:45:00,88.875,88.88,88.87,88.875,121400000.0
2009-01-23 04:46:00,88.87,88.88,88.87,88.875,78400000.0
2009-01-23 04:47:00,88.875,88.88,88.87,88.875,40600000.0
2009-01-23 04:48:00,88.875,88.875,88.875,88.875,8000000.0
2009-01-23 04:49:00,88.875,88.88,88.87,88.88,13600000.0
2009-01-23 04:50:00,88.875,88.88,88.875,88.875,42000000.0
2009-01-23 04:51:00,88.875,88.875,88.875,88.875,6000000.0
2009-01-23 04:52:00,88.875,88.875,88.86,88.865,94500000.0
2009-01-23 04:53:00,88.87,88.88,88.865,88.88,85400000.0
2009-01-23 04:54:00,88.88,88.89,88.875,88.88,35400000.0
2009-01-23 04:55:00,88.88,88.9,88.88,88.89,49600000.0
2009-01-23 04:56:00,88.89,88.89,88.89,88.89,4000000.0
2009-01-23 04:57:00,88.89,88.905,88.89,88.905,81600000.0
2009-01-23 04:58:00,88.905,88.905,88.895,88.895,48600000.0
2009-01-23 04:59:00,88.89,88.895,88.845,88.87,198200000.0
2009-01-23 05:00:00,88.87,88.87,88.85,88.855,100000000.0
2009-01-23 05:01:00,88.855,88.885,88.855,88.875,141800000.0
2009-01-23 05:02:00,88.875,88.89,88.87,88.885,137399998.0
2009-01-23 05:03:00,88.89,88.905,88.885,88.89,77600000.0
2009-01-23 05:04:00,88.89,88.89,88.88,88.89,28800000.0
2009-01-23 05:05:00,88.88,88.905,88.88,88.905,145200000.0
2009-01-23 05:06:00,88.905,88.905,88.905,88.905,97600000.0
2009-01-23 05:07:00,88.905,88.94,88.905,88.94,280600000.0
2009-01-23 05:08:00,88.94,88.985,88.91,88.98,380200000.0
2009-01-23 05:09:00,88.98,88.995,88.97,88.995,430600000.0
2009-01-23 05:10:00,88.995,89.02,88.995,89.02,320799999.0
2009-01-23 05:11:00,89.02,89.03,89.01,89.03,168800001.0
2009-01-23 05:12:00,89.03,89.04,89.015,89.04,212400000.0
2009-01-23 05:13:00,89.035,89.04,89.03,89.03,182800000.0
2009-01-23 05:14:00,89.03,89.04,89.0,89.01,211200001.0
2009-01-23 05:15:00,89.005,89.01,88.975,88.975,313200000.0
2009-01-23 05:16:00,88.97,88.985,88.965,88.985,314599996.0
2009-01-23 05:17:00,88.985,89.0,88.955,88.97,274799996.0
2009-01-23 05:18:00,88.97,88.98,88.965,88.98,71800000.0
2009-01-23 05:19:00,88.98,88.98,88.97,88.97,26800000.0
2009-01-23 05:20:00,88.97,88.97,88.96,88.97,32800000.0
2009-01-23 05:21:00,88.975,88.98,88.945,88.96,154200000.0
2009-01-23 05:22:00,88.965,88.97,88.965,88.965,17400000.0
2009-01-23 05:23:00,88.97,88.97,88.945,88.95,137799998.0
2009-01-23 05:24:00,88.945,88.945,88.915,88.935,340400000.0
2009-01-23 05:25:00,88.935,88.95,88.93,88.945,59600000.0
2009-01-23 05:26:00,88.94,88.97,88.935,88.96,175199999.0
2009-01-23 05:27:00,88.96,88.96,88.95,88.95,54400000.0
2009-01-23 05:28:00,88.95,88.95,88.925,88.925,110199998.0
2009-01-23 05:29:00,88.935,88.935,88.93,88.935,16000000.0
2009-01-23 05:30:00,88.935,88.935,88.905,88.905,109400000.0
2009-01-23 05:31:00,88.905,88.92,88.905,88.905,173000000.0
2009-01-23 05:32:00,88.905,88.92,88.905,88.92,168799998.0
2009-01-23 05:33:00,88.93,88.93,88.915,88.915,24200000.0
2009-01-23 05:34:00,88.92,88.93,88.92,88.93,57800000.0
2009-01-23 05:35:00,88.925,88.935,88.925,88.935,7800000.0
2009-01-23 05:36:00,88.935,88.95,88.93,88.95,90600000.0
2009-01-23 05:37:00,88.95,88.98,88.95,88.975,56000000.0
2009-01-23 05:38:00,88.975,88.975,88.96,88.96,21800000.0
2009-01-23 05:39:00,88.96,88.975,88.945,88.945,236400000.0
2009-01-23 05:40:00,88.945,88.945,88.915,88.925,112600000.0
2009-01-23 05:41:00,88.925,88.93,88.92,88.92,58200000.0
2009-01-23 05:42:00,88.92,88.95,88.92,88.95,183400000.0
2009-01-23 05:43:00,88.955,88.98,88.95,88.96,139000000.0
2009-01-23 05:44:00,88.96,88.965,88.95,88.95,64200000.0
2009-01-23 05:45:00,88.95,88.97,88.95,88.97,121800000.0
2009-01-23 05:46:00,88.965,88.98,88.96,88.97,137200001.0
2009-01-23 05:47:00,88.96,88.97,88.945,88.955,80400000.0
2009-01-23 05:48:00,88.95,88.95,88.93,88.93,287600000.0
2009-01-23 05:49:00,88.93,88.94,88.93,88.935,125800000.0
2009-01-23 05:50:00,88.94,88.94,88.93,88.935,52200000.0
2009-01-23 05:51:00,88.93,88.935,88.925,88.935,35600000.0
2009-01-23 05:52:00,88.935,88.94,88.93,88.935,128800000.0
2009-01-23 05:53:00,88.935,88.95,88.935,88.95,233400000.0
2009-01-23 05:54:00,88.95,88.965,88.95,88.96,75200000.0
2009-01-23 05:55:00,88.96,88.96,88.955,88.955,34200000.0
2009-01-23 05:56:00,88.96,88.965,88.95,88.955,55600000.0
2009-01-23 05:57:00,88.96,88.965,88.96,88.96,23600000.0
2009-01-23 05:58:00,88.96,88.96,88.945,88.96,43000000.0
2009-01-23 05:59:00,88.955,88.965,88.955,88.96,60800000.0
2009-01-23 06:00:00,88.97,88.98,88.96,88.975,74600000.0
2009-01-23 06:01:00,88.98,88.98,88.97,88.98,13400000.0
2009-01-23 06:02:00,88.98,88.985,88.96,88.97,46100001.0
2009-01-23 06:03:00,88.97,88.97,88.96,88.96,66800000.0
2009-01-23 06:04:00,88.965,88.965,88.94,88.955,195800000.0
2009-01-23 06:05:00,88.955,88.955,88.91,88.92,233800000.0
2009-01-23 06:06:00,88.92,88.93,88.92,88.92,162800000.0
2009-01-23 06:07:00,88.925,88.95,88.92,88.94,128400000.0
2009-01-23 06:08:00,88.94,88.95,88.93,88.94,79400000.0
2009-01-23 06:09:00,88.95,88.95,88.935,88.935,77200001.0
2009-01-23 06:10:00,88.93,88.94,88.9,88.905,406400000.0
2009-01-23 06:11:00,88.92,88.92,88.875,88.885,331200000.0
2009-01-23 06:12:00,88.885,88.89,88.87,88.87,186400000.0
2009-01-23 06:13:00,88.865,88.87,88.795,88.81,402000001.0
2009-01-23 06:14:00,88.815,88.84,88.8,88.835,253500000.0
2009-01-23 06:15:00,88.84,88.86,88.83,88.85,118200000.0
2009-01-23 06:16:00,88.85,88.86,88.845,88.85,121000000.0
2009-01-23 06:17:00,88.85,88.865,88.845,88.855,117800000.0
2009-01-23 06:18:00,88.855,88.89,88.855,88.87,242000000.0
2009-01-23 06:19:00,88.87,88.87,88.87,88.87,10000000.0
2009-01-23 06:20:00,88.88,88.89,88.87,88.875,132799998.0
2009-01-23 06:21:00,88.875,88.89,88.85,88.855,282799998.0
2009-01-23 06:22:00,88.85,88.855,88.815,88.815,143900000.0
2009-01-23 06:23:00,88.82,88.845,88.815,88.825,143000000.0
2009-01-23 06:24:00,88.825,88.84,88.82,88.84,87600000.0
2009-01-23 06:25:00,88.84,88.84,88.825,88.84,67799998.0
2009-01-23 06:26:00,88.84,88.84,88.815,88.82,270000002.0
2009-01-23 06:27:00,88.82,88.82,88.75,88.78,673400003.0
2009-01-23 06:28:00,88.765,88.81,88.765,88.8,700000005.0
2009-01-23 06:29:00,88.79,88.82,88.79,88.815,419199998.0
2009-01-23 06:30:00,88.815,88.82,88.795,88.805,322400000.0
2009-01-23 06:31:00,88.805,88.825,88.79,88.8,178400000.0
2009-01-23 06:32:00,88.79,88.84,88.785,88.815,625800002.0
2009-01-23 06:33:00,88.815,88.815,88.775,88.79,518799995.0
2009-01-23 06:34:00,88.79,88.81,88.78,88.785,512599998.0
2009-01-23 06:35:00,88.79,88.8,88.745,88.78,680800002.0
2009-01-23 06:36:00,88.78,88.78,88.77,88.775,239999999.0
2009-01-23 06:37:00,88.78,88.8,88.77,88.79,392400004.0
2009-01-23 06:38:00,88.78,88.81,88.775,88.81,162999997.0
2009-01-23 06:39:00,88.795,88.8,88.765,88.77,274799999.0
2009-01-23 06:40:00,88.76,88.77,88.755,88.77,212799999.0
2009-01-23 06:41:00,88.765,88.77,88.725,88.735,246300000.0
2009-01-23 06:42:00,88.725,88.76,88.725,88.745,562800001.0
2009-01-23 06:43:00,88.75,88.76,88.725,88.74,233000000.0
2009-01-23 06:44:00,88.74,88.75,88.73,88.74,154999998.0
2009-01-23 06:45:00,88.73,88.79,88.73,88.78,435999999.0
2009-01-23 06:46:00,88.78,88.78,88.745,88.745,388800002.0
2009-01-23 06:47:00,88.735,88.76,88.725,88.76,513399995.0
2009-01-23 06:48:00,88.745,88.745,88.69,88.705,491399999.0
2009-01-23 06:49:00,88.705,88.71,88.66,88.7,522500003.0
2009-01-23 06:50:00,88.695,88.7,88.685,88.7,119799999.0
2009-01-23 06:51:00,88.695,88.715,88.69,88.7,503599997.0
2009-01-23 06:52:00,88.7,88.71,88.69,88.71,194399997.0
2009-01-23 06:53:00,88.71,88.72,88.695,88.7,408600000.0
2009-01-23 06:54:00,88.7,88.735,88.695,88.735,406600002.0
2009-01-23 06:55:00,88.735,88.76,88.71,88.715,583299999.0
2009-01-23 06:56:00,88.715,88.715,88.625,88.66,477999998.0
2009-01-23 06:57:00,88.65,88.705,88.65,88.68,810000004.0
2009-01-23 06:58:00,88.655,88.66,88.62,88.62,666799998.0
2009-01-23 06:59:00,88.62,88.645,88.57,88.61,854600000.0
2009-01-23 07:00:00,88.61,88.635,88.605,88.63,642400000.0
2009-01-23 07:01:00,88.635,88.665,88.625,88.64,272299999.0
2009-01-23 07:02:00,88.65,88.67,88.635,88.66,185900000.0
2009-01-23 07:03:00,88.66,88.66,88.625,88.63,98400000.0
2009-01-23 07:04:00,88.63,88.655,88.62,88.63,325199998.0
2009-01-23 07:05:00,88.63,88.645,88.6,88.615,902599999.0
2009-01-23 07:06:00,88.615,88.635,88.57,88.575,611899998.0
2009-01-23 07:07:00,88.585,88.595,88.57,88.575,481999999.0
2009-01-23 07:08:00,88.58,88.585,88.565,88.575,118600001.0
2009-01-23 07:09:00,88.565,88.575,88.56,88.57,294200002.0
2009-01-23 07:10:00,88.56,88.56,88.515,88.535,336799998.0
2009-01-23 07:11:00,88.535,88.54,88.52,88.54,164400000.0
2009-01-23 07:12:00,88.53,88.55,88.525,88.54,567099999.0
2009-01-23 07:13:00,88.545,88.6,88.53,88.585,236000002.0
2009-01-23 07:14:00,88.585,88.62,88.56,88.585,600600001.0
2009-01-23 07:15:00,88.585,88.61,88.585,88.605,579399994.0
2009-01-23 07:16:00,88.595,88.63,88.575,88.605,450500001.0
2009-01-23 07:17:00,88.605,88.62,88.595,88.605,589199999.0
2009-01-23 07:18:00,88.61,88.63,88.6,88.63,292200002.0
2009-01-23 07:19:00,88.63,88.63,88.57,88.605,674300002.0
2009-01-23 07:20:00,88.605,88.605,88.565,88.57,311800000.0
2009-01-23 07:21:00,88.57,88.585,88.565,88.585,378999998.0
2009-01-23 07:22:00,88.59,88.59,88.58,88.59,52800000.0
2009-01-23 07:23:00,88.595,88.615,88.585,88.595,486000003.0
2009-01-23 07:24:00,88.585,88.625,88.585,88.62,206800001.0
2009-01-23 07:25:00,88.625,88.645,88.615,88.645,161200000.0
2009-01-23 07:26:00,88.645,88.645,88.63,88.635,109199999.0
2009-01-23 07:27:00,88.635,88.655,88.635,88.65,178999998.0
2009-01-23 07:28:00,88.655,88.655,88.635,88.645,133800002.0
2009-01-23 07:29:00,88.645,88.66,88.645,88.66,28400000.0
2009-01-23 07:30:00,88.66,88.67,88.63,88.645,579600002.0
2009-01-23 07:31:00,88.655,88.655,88.615,88.625,517800002.0
2009-01-23 07:32:00,88.625,88.625,88.565,88.565,757000009.0
2009-01-23 07:33:00,88.575,88.58,88.54,88.555,731599999.0
2009-01-23 07:34:00,88.56,88.575,88.54,88.56,889400001.0
2009-01-23 07:35:00,88.56,88.575,88.555,88.57,741000001.0
2009-01-23 07:36:00,88.57,88.58,88.545,88.555,630599998.0
2009-01-23 07:37:00,88.565,88.605,88.56,88.595,737799997.0
2009-01-23 07:38:00,88.595,88.64,88.585,88.635,523399999.0
2009-01-23 07:39:00,88.635,88.64,88.63,88.64,41000000.0
2009-01-23 07:40:00,88.64,88.64,88.625,88.625,65200000.0
2009-01-23 07:41:00,88.635,88.655,88.63,88.635,534799999.0
2009-01-23 07:42:00,88.645,88.655,88.625,88.645,793600001.0
2009-01-23 07:43:00,88.645,88.645,88.575,88.585,814300008.0
2009-01-23 07:44:00,88.595,88.625,88.59,88.605,424800002.0
2009-01-23 07:45:00,88.605,88.62,88.585,88.62,252800000.0
2009-01-23 07:46:00,88.62,88.635,88.595,88.605,691200006.0
2009-01-23 07:47:00,88.605,88.61,88.585,88.605,316600000.0
2009-01-23 07:48:00,88.605,88.61,88.595,88.605,72400000.0
2009-01-23 07:49:00,88.605,88.605,88.585,88.6,365799999.0
2009-01-23 07:50:00,88.6,88.615,88.59,88.615,70400001.0
2009-01-23 07:51:00,88.6,88.63,88.595,88.615,337500003.0
2009-01-23 07:52:00,88.625,88.635,88.595,88.61,257600003.0
2009-01-23 07:53:00,88.61,88.61,88.585,88.595,430200002.0
2009-01-23 07:54:00,88.59,88.59,88.56,88.57,252199996.0
2009-01-23 07:55:00,88.57,88.57,88.55,88.555,376200001.0
2009-01-23 07:56:00,88.55,88.555,88.535,88.545,221199998.0
2009-01-23 07:57:00,88.545,88.545,88.53,88.53,161699999.0
2009-01-23 07:58:00,88.53,88.53,88.505,88.52,338899998.0
2009-01-23 07:59:00,88.53,88.54,88.465,88.54,834300000.0
2009-01-23 08:00:00,88.54,88.54,88.495,88.515,542800002.0
2009-01-23 08:01:00,88.51,88.53,88.495,88.51,122800000.0
2009-01-23 08:02:00,88.51,88.515,88.5,88.515,228000001.0
2009-01-23 08:03:00,88.52,88.52,88.485,88.495,826599997.0
2009-01-23 08:04:00,88.495,88.53,88.49,88.51,475400000.0
2009-01-23 08:05:00,88.515,88.52,88.485,88.51,479800003.0
2009-01-23 08:06:00,88.51,88.52,88.495,88.505,622000002.0
2009-01-23 08:07:00,88.505,88.51,88.495,88.51,167800002.0
2009-01-23 08:08:00,88.51,88.54,88.505,88.515,235000000.0
2009-01-23 08:09:00,88.51,88.525,88.5,88.51,375200000.0
2009-01-23 08:10:00,88.51,88.515,88.48,88.48,186000000.0
2009-01-23 08:11:00,88.485,88.485,88.47,88.48,240600000.0
2009-01-23 08:12:00,88.48,88.48,88.46,88.47,180600001.0
2009-01-23 08:13:00,88.465,88.47,88.43,88.43,133600000.0
2009-01-23 08:14:00,88.43,88.45,88.39,88.39,232600000.0
2009-01-23 08:15:00,88.385,88.42,88.36,88.41,469000001.0
2009-01-23 08:16:00,88.41,88.45,88.4,88.44,264800000.0
2009-01-23 08:17:00,88.445,88.455,88.44,88.445,278600001.0
2009-01-23 08:18:00,88.44,88.46,88.44,88.46,212600000.0
2009-01-23 08:19:00,88.46,88.46,88.415,88.43,352999999.0
2009-01-23 08:20:00,88.43,88.44,88.43,88.44,395200000.0
2009-01-23 08:21:00,88.435,88.435,88.395,88.395,294199998.0
2009-01-23 08:22:00,88.395,88.395,88.36,88.385,272400002.0
2009-01-23 08:23:00,88.39,88.425,88.38,88.425,441600000.0
2009-01-23 08:24:00,88.425,88.475,88.425,88.475,297000000.0
2009-01-23 08:25:00,88.475,88.575,88.475,88.53,623600001.0
2009-01-23 08:26:00,88.52,88.53,88.475,88.5,288799999.0
2009-01-23 08:27:00,88.5,88.505,88.47,88.495,268600000.0
2009-01-23 08:28:00,88.49,88.5,88.49,88.49,90800001.0
2009-01-23 08:29:00,88.49,88.5,88.485,88.495,101200000.0
2009-01-23 08:30:00,88.505,88.52,88.495,88.51,126100000.0
2009-01-23 08:31:00,88.51,88.555,88.505,88.55,216000000.0
2009-01-23 08:32:00,88.555,88.57,88.555,88.57,43200000.0
2009-01-23 08:33:00,88.57,88.575,88.55,88.55,106200001.0
2009-01-23 08:34:00,88.545,88.555,88.52,88.545,308700001.0
2009-01-23 08:35:00,88.545,88.555,88.52,88.54,404600000.0
2009-01-23 08:36:00,88.545,88.545,88.505,88.515,107600000.0
2009-01-23 08:37:00,88.53,88.545,88.5,88.52,316200000.0
2009-01-23 08:38:00,88.525,88.55,88.525,88.545,112999999.0
2009-01-23 08:39:00,88.545,88.58,88.54,88.58,196399998.0
2009-01-23 08:40:00,88.575,88.575,88.56,88.565,271400000.0
2009-01-23 08:41:00,88.56,88.595,88.56,88.59,250600000.0
2009-01-23 08:42:00,88.59,88.615,88.58,88.59,564400002.0
2009-01-23 08:43:00,88.59,88.62,88.585,88.62,333600001.0
2009-01-23 08:44:00,88.62,88.635,88.605,88.605,406599998.0
2009-01-23 08:45:00,88.595,88.635,88.59,88.635,228600002.0
2009-01-23 08:46:00,88.635,88.645,88.63,88.645,73400000.0
2009-01-23 08:47:00,88.64,88.65,88.58,88.58,421200002.0
2009-01-23 08:48:00,88.585,88.585,88.55,88.555,481999996.0
2009-01-23 08:49:00,88.545,88.55,88.525,88.535,810100001.0
2009-01-23 08:50:00,88.535,88.555,88.525,88.53,404000000.0
2009-01-23 08:51:00,88.53,88.545,88.515,88.53,711899999.0
2009-01-23 08:52:00,88.53,88.54,88.525,88.54,425600003.0
2009-01-23 08:53:00,88.55,88.555,88.55,88.55,30000000.0
2009-01-23 08:54:00,88.555,88.57,88.555,88.555,428000009.0
2009-01-23 08:55:00,88.555,88.565,88.55,88.56,272000011.0
2009-01-23 08:56:00,88.555,88.63,88.55,88.625,230399999.0
2009-01-23 08:57:00,88.625,88.645,88.565,88.63,568999999.0
2009-01-23 08:58:00,88.63,88.635,88.61,88.63,445000000.0
2009-01-23 08:59:00,88.63,88.635,88.625,88.625,213400000.0
2009-01-23 09:00:00,88.625,88.655,88.625,88.655,182800000.0
2009-01-23 09:01:00,88.655,88.68,88.64,88.64,360299999.0
2009-01-23 09:02:00,88.64,88.65,88.58,88.585,344600000.0
2009-01-23 09:03:00,88.585,88.585,88.56,88.57,170800001.0
2009-01-23 09:04:00,88.57,88.585,88.56,88.585,370399999.0
2009-01-23 09:05:00,88.585,88.625,88.575,88.575,609300007.0
2009-01-23 09:06:00,88.58,88.59,88.555,88.585,371700001.0
2009-01-23 09:07:00,88.585,88.585,88.56,88.565,587900000.0
2009-01-23 09:08:00,88.57,88.585,88.56,88.565,130399999.0
2009-01-23 09:09:00,88.565,88.585,88.565,88.565,255600001.0
2009-01-23 09:10:00,88.57,88.58,88.57,88.57,135000000.0
2009-01-23 09:11:00,88.57,88.57,88.53,88.555,279800000.0
2009-01-23 09:12:00,88.545,88.545,88.505,88.52,732599998.0
2009-01-23 09:13:00,88.525,88.545,88.52,88.535,453400002.0
2009-01-23 09:14:00,88.535,88.565,88.535,88.565,493900000.0
2009-01-23 09:15:00,88.565,88.57,88.53,88.565,249200001.0
2009-01-23 09:16:00,88.565,88.58,88.56,88.575,192600001.0
2009-01-23 09:17:00,88.575,88.575,88.54,88.54,172000000.0
2009-01-23 09:18:00,88.545,88.57,88.545,88.565,108800000.0
2009-01-23 09:19:00,88.57,88.57,88.565,88.565,101800000.0
2009-01-23 09:20:00,88.565,88.57,88.55,88.565,119800000.0
2009-01-23 09:21:00,88.565,88.575,88.555,88.57,286200000.0
2009-01-23 09:22:00,88.575,88.575,88.55,88.57,129200000.0
2009-01-23 09:23:00,88.58,88.58,88.555,88.565,94800000.0
2009-01-23 09:24:00,88.565,88.57,88.54,88.56,361200000.0
2009-01-23 09:25:00,88.565,88.58,88.555,88.58,260900001.0
2009-01-23 09:26:00,88.58,88.58,88.56,88.575,81200000.0
2009-01-23 09:27:00,88.575,88.585,88.57,88.575,372800001.0
2009-01-23 09:28:00,88.565,88.565,88.52,88.525,199000000.0
2009-01-23 09:29:00,88.52,88.56,88.52,88.555,184400000.0
2009-01-23 09:30:00,88.555,88.575,88.55,88.575,127800000.0
2009-01-23 09:31:00,88.58,88.585,88.57,88.575,132400001.0
2009-01-23 09:32:00,88.575,88.585,88.53,88.545,745000007.0
2009-01-23 09:33:00,88.555,88.565,88.54,88.56,397000008.0
2009-01-23 09:34:00,88.565,88.565,88.535,88.54,499400004.0
2009-01-23 09:35:00,88.53,88.54,88.49,88.5,1005800010.0
2009-01-23 09:36:00,88.5,88.55,88.475,88.525,741500003.0
2009-01-23 09:37:00,88.525,88.545,88.48,88.53,586800001.0
2009-01-23 09:38:00,88.535,88.565,88.53,88.565,702100001.0
2009-01-23 09:39:00,88.56,88.575,88.525,88.545,620800000.0
2009-01-23 09:40:00,88.545,88.66,88.535,88.615,603300001.0
2009-01-23 09:41:00,88.615,88.645,88.61,88.61,565800002.0
2009-01-23 09:42:00,88.605,88.62,88.58,88.61,618100003.0
2009-01-23 09:43:00,88.605,88.64,88.59,88.64,451700005.0
2009-01-23 09:44:00,88.64,88.64,88.58,88.6,554400005.0
2009-01-23 09:45:00,88.6,88.605,88.57,88.58,189400001.0
2009-01-23 09:46:00,88.585,88.59,88.545,88.545,504600001.0
2009-01-23 09:47:00,88.545,88.595,88.485,88.58,890800001.0
2009-01-23 09:48:00,88.585,88.585,88.55,88.555,394199999.0
2009-01-23 09:49:00,88.55,88.585,88.525,88.555,357800003.0
2009-01-23 09:50:00,88.555,88.585,88.53,88.565,542000004.0
2009-01-23 09:51:00,88.565,88.565,88.47,88.47,555600000.0
2009-01-23 09:52:00,88.47,88.475,88.37,88.425,708599998.0
2009-01-23 09:53:00,88.43,88.43,88.36,88.38,323700000.0
2009-01-23 09:54:00,88.37,88.42,88.35,88.41,396600000.0
2009-01-23 09:55:00,88.4,88.44,88.385,88.405,286599999.0
2009-01-23 09:56:00,88.405,88.405,88.36,88.36,364400000.0
2009-01-23 09:57:00,88.375,88.375,88.31,88.325,510400000.0
2009-01-23 09:58:00,88.325,88.39,88.32,88.345,591000001.0
2009-01-23 09:59:00,88.35,88.355,88.31,88.345,540200000.0
2009-01-23 10:00:00,88.345,88.37,88.315,88.355,448800002.0
2009-01-23 10:01:00,88.36,88.37,88.335,88.37,143700000.0
2009-01-23 10:02:00,88.37,88.375,88.325,88.325,377400000.0
2009-01-23 10:03:00,88.325,88.35,88.305,88.34,616500003.0
2009-01-23 10:04:00,88.34,88.34,88.31,88.34,505899998.0
2009-01-23 10:05:00,88.335,88.35,88.31,88.315,266999999.0
2009-01-23 10:06:00,88.31,88.32,88.275,88.29,430450000.0
2009-01-23 10:07:00,88.29,88.3,88.255,88.28,495400000.0
2009-01-23 10:08:00,88.28,88.3,88.25,88.29,525400001.0
2009-01-23 10:09:00,88.295,88.295,88.245,88.245,578600006.0
2009-01-23 10:10:00,88.245,88.27,88.245,88.27,327400000.0
2009-01-23 10:11:00,88.265,88.305,88.265,88.29,419400000.0
2009-01-23 10:12:00,88.295,88.385,88.295,88.375,563400001.0
2009-01-23 10:13:00,88.385,88.385,88.295,88.305,637600002.0
2009-01-23 10:14:00,88.305,88.37,88.305,88.35,445300002.0
2009-01-23 10:15:00,88.345,88.345,88.285,88.285,146600000.0
2009-01-23 10:16:00,88.28,88.29,88.26,88.275,449500003.0
2009-01-23 10:17:00,88.275,88.33,88.26,88.29,609599997.0
2009-01-23 10:18:00,88.29,88.295,88.225,88.255,706100001.0
2009-01-23 10:19:00,88.26,88.265,88.24,88.255,261200000.0
2009-01-23 10:20:00,88.255,88.26,88.215,88.215,332999999.0
2009-01-23 10:21:00,88.215,88.24,88.165,88.205,466200000.0
2009-01-23 10:22:00,88.205,88.23,88.18,88.23,259300001.0
2009-01-23 10:23:00,88.235,88.335,88.235,88.255,382000001.0
2009-01-23 10:24:00,88.25,88.255,88.22,88.225,418199999.0
2009-01-23 10:25:00,88.225,88.255,88.21,88.245,464699998.0
2009-01-23 10:26:00,88.24,88.3,88.235,88.29,254200000.0
2009-01-23 10:27:00,88.275,88.36,88.265,88.36,501800002.0
2009-01-23 10:28:00,88.355,88.39,88.325,88.39,454800002.0
2009-01-23 10:29:00,88.375,88.385,88.35,88.365,244300000.0
2009-01-23 10:30:00,88.36,88.4,88.36,88.38,424100000.0
2009-01-23 10:31:00,88.38,88.48,88.38,88.475,773100002.0
2009-01-23 10:32:00,88.48,88.49,88.405,88.405,496500001.0
2009-01-23 10:33:00,88.405,88.42,88.35,88.395,517500001.0
2009-01-23 10:34:00,88.395,88.395,88.335,88.34,595899999.0
2009-01-23 10:35:00,88.34,88.395,88.34,88.395,540000002.0
2009-01-23 10:36:00,88.395,88.405,88.285,88.325,851800005.0
2009-01-23 10:37:00,88.325,88.355,88.285,88.285,702800002.0
2009-01-23 10:38:00,88.28,88.335,88.265,88.335,382200000.0
2009-01-23 10:39:00,88.335,88.335,88.32,88.325,375399999.0
2009-01-23 10:40:00,88.32,88.33,88.3,88.305,556100001.0
2009-01-23 10:41:00,88.315,88.37,88.31,88.34,409000001.0
2009-01-23 10:42:00,88.345,88.37,88.295,88.33,486700000.0
2009-01-23 10:43:00,88.345,88.385,88.345,88.355,192300000.0
2009-01-23 10:44:00,88.36,88.36,88.315,88.345,222600000.0
2009-01-23 10:45:00,88.35,88.385,88.35,88.38,89400000.0
2009-01-23 10:46:00,88.38,88.39,88.355,88.365,231600000.0
2009-01-23 10:47:00,88.365,88.39,88.355,88.38,248199996.0
2009-01-23 10:48:00,88.39,88.405,88.38,88.385,106000000.0
2009-01-23 10:49:00,88.385,88.395,88.385,88.385,102800000.0
2009-01-23 10:50:00,88.385,88.395,88.355,88.395,207200000.0
2009-01-23 10:51:00,88.4,88.455,88.395,88.445,204000000.0
2009-01-23 10:52:00,88.455,88.455,88.42,88.435,119100000.0
2009-01-23 10:53:00,88.43,88.485,88.41,88.435,382400000.0
2009-01-23 10:54:00,88.42,88.475,88.415,88.415,351000000.0
2009-01-23 10:55:00,88.415,88.415,88.35,88.35,449300000.0
2009-01-23 10:56:00,88.355,88.365,88.305,88.33,460500000.0
2009-01-23 10:57:00,88.335,88.375,88.335,88.365,297400000.0
2009-01-23 10:58:00,88.36,88.375,88.355,88.365,104400000.0
2009-01-23 10:59:00,88.365,88.43,88.36,88.425,546100000.0
2009-01-23 11:00:00,88.43,88.435,88.39,88.395,313400000.0
2009-01-23 11:01:00,88.41,88.435,88.41,88.415,387000002.0
2009-01-23 11:02:00,88.415,88.435,88.395,88.405,329000002.0
2009-01-23 11:03:00,88.405,88.405,88.375,88.375,316200000.0
2009-01-23 11:04:00,88.37,88.37,88.34,88.345,469400001.0
2009-01-23 11:05:00,88.345,88.375,88.33,88.375,349600002.0
2009-01-23 11:06:00,88.375,88.39,88.35,88.375,238800000.0
2009-01-23 11:07:00,88.375,88.375,88.3,88.315,180600000.0
2009-01-23 11:08:00,88.315,88.35,88.28,88.295,730899999.0
2009-01-23 11:09:00,88.295,88.35,88.29,88.29,412999998.0
2009-01-23 11:10:00,88.29,88.33,88.29,88.32,253200000.0
2009-01-23 11:11:00,88.32,88.325,88.25,88.265,469800001.0
2009-01-23 11:12:00,88.27,88.28,88.245,88.26,457200000.0
2009-01-23 11:13:00,88.265,88.29,88.255,88.28,316000001.0
2009-01-23 11:14:00,88.285,88.285,88.275,88.275,80200000.0
2009-01-23 11:15:00,88.275,88.29,88.24,88.24,228299997.0
2009-01-23 11:16:00,88.25,88.285,88.24,88.28,252999999.0
2009-01-23 11:17:00,88.285,88.3,88.275,88.285,244500000.0
2009-01-23 11:18:00,88.285,88.285,88.24,88.24,279800000.0
2009-01-23 11:19:00,88.24,88.24,88.185,88.205,639999999.0
2009-01-23 11:20:00,88.19,88.19,88.16,88.16,393400002.0
2009-01-23 11:21:00,88.155,88.17,88.135,88.17,325300001.0
2009-01-23 11:22:00,88.17,88.205,88.145,88.15,320800003.0
2009-01-23 11:23:00,88.15,88.19,88.13,88.18,599000001.0
2009-01-23 11:24:00,88.175,88.175,88.145,88.155,307600000.0
2009-01-23 11:25:00,88.155,88.18,88.155,88.165,191400001.0
2009-01-23 11:26:00,88.175,88.21,88.15,88.205,201800001.0
2009-01-23 11:27:00,88.205,88.205,88.195,88.195,86800000.0
2009-01-23 11:28:00,88.19,88.195,88.135,88.14,566800002.0
2009-01-23 11:29:00,88.14,88.19,88.13,88.175,389699998.0
2009-01-23 11:30:00,88.18,88.205,88.16,88.2,554800001.0
2009-01-23 11:31:00,88.195,88.235,88.195,88.225,150800000.0
2009-01-23 11:32:00,88.225,88.265,88.155,88.2,360900000.0
2009-01-23 11:33:00,88.185,88.29,88.175,88.255,366900001.0
2009-01-23 11:34:00,88.27,88.27,88.24,88.24,293900000.0
2009-01-23 11:35:00,88.24,88.25,88.195,88.225,601300000.0
2009-01-23 11:36:00,88.225,88.24,88.205,88.21,268199999.0
2009-01-23 11:37:00,88.21,88.23,88.21,88.215,187800000.0
2009-01-23 11:38:00,88.215,88.215,88.185,88.195,403999998.0
2009-01-23 11:39:00,88.19,88.2,88.16,88.165,315300001.0
2009-01-23 11:40:00,88.165,88.18,88.14,88.165,741899998.0
2009-01-23 11:41:00,88.18,88.185,88.16,88.165,140600000.0
2009-01-23 11:42:00,88.165,88.195,88.125,88.19,572600000.0
2009-01-23 11:43:00,88.175,88.185,88.16,88.17,263199999.0
2009-01-23 11:44:00,88.17,88.195,88.165,88.18,316200003.0
2009-01-23 11:45:00,88.18,88.225,88.18,88.205,344000000.0
2009-01-23 11:46:00,88.205,88.205,88.135,88.135,429200000.0
2009-01-23 11:47:00,88.135,88.175,88.125,88.145,398500002.0
2009-01-23 11:48:00,88.14,88.145,88.08,88.11,514399999.0
2009-01-23 11:49:00,88.125,88.14,88.09,88.11,488200000.0
2009-01-23 11:50:00,88.11,88.16,88.09,88.14,345300000.0
2009-01-23 11:51:00,88.13,88.14,88.075,88.125,383000000.0
2009-01-23 11:52:00,88.125,88.165,88.115,88.145,361400000.0
2009-01-23 11:53:00,88.165,88.18,88.095,88.11,411200000.0
2009-01-23 11:54:00,88.115,88.12,88.085,88.085,290999999.0
2009-01-23 11:55:00,88.085,88.12,88.08,88.11,302400000.0
2009-01-23 11:56:00,88.11,88.13,88.105,88.115,93400000.0
2009-01-23 11:57:00,88.115,88.21,88.115,88.195,343200001.0
2009-01-23 11:58:00,88.195,88.195,88.145,88.155,372899994.0
2009-01-23 11:59:00,88.155,88.17,88.095,88.15,364199999.0
2009-01-23 12:00:00,88.15,88.195,88.14,88.16,349800000.0
2009-01-23 12:01:00,88.16,88.19,88.16,88.17,320800001.0
2009-01-23 12:02:00,88.17,88.185,88.135,88.14,583199998.0
2009-01-23 12:03:00,88.15,88.15,88.105,88.11,790199999.0
2009-01-23 12:04:00,88.11,88.11,88.095,88.11,691500006.0
2009-01-23 12:05:00,88.11,88.12,88.065,88.075,557900002.0
2009-01-23 12:06:00,88.07,88.095,87.985,88.02,460200000.0
2009-01-23 12:07:00,88.015,88.07,88.005,88.07,400299998.0
2009-01-23 12:08:00,88.075,88.17,88.075,88.15,598800002.0
2009-01-23 12:09:00,88.15,88.25,88.08,88.095,547299999.0
2009-01-23 12:10:00,88.1,88.135,88.07,88.135,471300000.0
2009-01-23 12:11:00,88.135,88.16,88.125,88.16,176200000.0
2009-01-23 12:12:00,88.165,88.235,88.155,88.235,498900000.0
2009-01-23 12:13:00,88.23,88.23,88.205,88.21,241300000.0
2009-01-23 12:14:00,88.225,88.225,88.145,88.155,454800000.0
2009-01-23 12:15:00,88.16,88.21,88.155,88.205,663200003.0
2009-01-23 12:16:00,88.205,88.22,88.185,88.195,146000000.0
2009-01-23 12:17:00,88.19,88.195,88.1,88.12,310599998.0
2009-01-23 12:18:00,88.125,88.165,88.115,88.165,234000000.0
2009-01-23 12:19:00,88.155,88.165,88.105,88.12,312899999.0
2009-01-23 12:20:00,88.12,88.135,88.105,88.135,117200000.0
2009-01-23 12:21:00,88.135,88.15,88.12,88.145,348000002.0
2009-01-23 12:22:00,88.15,88.19,88.145,88.18,455100003.0
2009-01-23 12:23:00,88.185,88.185,88.175,88.185,64300000.0
2009-01-23 12:24:00,88.18,88.19,88.18,88.185,90200000.0
2009-01-23 12:25:00,88.185,88.2,88.175,88.18,183400000.0
2009-01-23 12:26:00,88.18,88.26,88.165,88.235,358700000.0
2009-01-23 12:27:00,88.235,88.25,88.22,88.235,474400002.0
2009-01-23 12:28:00,88.24,88.245,88.19,88.24,260200000.0
2009-01-23 12:29:00,88.245,88.245,88.185,88.2,418400000.0
2009-01-23 12:30:00,88.2,88.23,88.17,88.21,745499999.0
2009-01-23 12:31:00,88.21,88.295,88.205,88.295,423199999.0
2009-01-23 12:32:00,88.285,88.32,88.28,88.31,720000000.0
2009-01-23 12:33:00,88.315,88.335,88.3,88.315,904400003.0
2009-01-23 12:34:00,88.315,88.315,88.3,88.31,109599998.0
2009-01-23 12:35:00,88.305,88.32,88.3,88.31,162599999.0
2009-01-23 12:36:00,88.315,88.32,88.255,88.255,329199998.0
2009-01-23 12:37:00,88.255,88.255,88.23,88.235,168100000.0
2009-01-23 12:38:00,88.235,88.25,88.215,88.215,532400000.0
2009-01-23 12:39:00,88.215,88.225,88.195,88.205,356800000.0
2009-01-23 12:40:00,88.21,88.235,88.21,88.225,313399999.0
2009-01-23 12:41:00,88.225,88.26,88.225,88.245,249200000.0
2009-01-23 12:42:00,88.25,88.25,88.205,88.205,363800001.0
2009-01-23 12:43:00,88.195,88.215,88.185,88.205,168899997.0
2009-01-23 12:44:00,88.2,88.24,88.185,88.225,492600000.0
2009-01-23 12:45:00,88.245,88.285,88.245,88.26,399800002.0
2009-01-23 12:46:00,88.265,88.3,88.265,88.29,53000000.0
2009-01-23 12:47:00,88.28,88.285,88.27,88.27,29700000.0
2009-01-23 12:48:00,88.27,88.285,88.27,88.275,59600000.0
2009-01-23 12:49:00,88.28,88.29,88.265,88.275,102600001.0
2009-01-23 12:50:00,88.275,88.29,88.27,88.28,63600000.0
2009-01-23 12:51:00,88.275,88.3,88.275,88.3,99799999.0
2009-01-23 12:52:00,88.3,88.3,88.28,88.285,141499999.0
2009-01-23 12:53:00,88.285,88.295,88.26,88.26,138599999.0
2009-01-23 12:54:00,88.265,88.275,88.265,88.265,102599999.0
2009-01-23 12:55:00,88.265,88.295,88.265,88.285,155600000.0
2009-01-23 12:56:00,88.285,88.285,88.265,88.275,98600000.0
2009-01-23 12:57:00,88.275,88.28,88.26,88.275,71099999.0
2009-01-23 12:58:00,88.27,88.27,88.225,88.245,135800000.0
2009-01-23 12:59:00,88.245,88.275,88.21,88.23,700500000.0
2009-01-23 13:00:00,88.23,88.25,88.205,88.22,474900001.0
2009-01-23 13:01:00,88.22,88.23,88.205,88.22,284700001.0
2009-01-23 13:02:00,88.205,88.225,88.15,88.15,546100000.0
2009-01-23 13:03:00,88.15,88.165,88.125,88.135,624600002.0
2009-01-23 13:04:00,88.135,88.15,88.125,88.15,124800000.0
2009-01-23 13:05:00,88.15,88.15,88.125,88.125,224800000.0
2009-01-23 13:06:00,88.135,88.14,88.095,88.105,582400000.0
2009-01-23 13:07:00,88.115,88.175,88.11,88.175,245799999.0
2009-01-23 13:08:00,88.18,88.18,88.145,88.155,175599999.0
2009-01-23 13:09:00,88.16,88.18,88.16,88.175,262600000.0
2009-01-23 13:10:00,88.175,88.24,88.175,88.205,169600000.0
2009-01-23 13:11:00,88.205,88.22,88.195,88.21,142100000.0
2009-01-23 13:12:00,88.215,88.225,88.21,88.215,87600001.0
2009-01-23 13:13:00,88.215,88.22,88.21,88.22,43600000.0
2009-01-23 13:14:00,88.225,88.235,88.21,88.235,49400000.0
2009-01-23 13:15:00,88.235,88.25,88.23,88.245,298400000.0
2009-01-23 13:16:00,88.235,88.265,88.235,88.25,288300003.0
2009-01-23 13:17:00,88.25,88.25,88.25,88.25,52800000.0
2009-01-23 13:18:00,88.25,88.255,88.225,88.225,126400000.0
2009-01-23 13:19:00,88.225,88.225,88.16,88.165,365900000.0
2009-01-23 13:20:00,88.165,88.17,88.165,88.165,113400000.0
2009-01-23 13:21:00,88.165,88.215,88.165,88.215,240400000.0
2009-01-23 13:22:00,88.215,88.27,88.195,88.245,375900000.0
2009-01-23 13:23:00,88.245,88.275,88.245,88.275,458400001.0
2009-01-23 13:24:00,88.275,88.285,88.25,88.275,481599999.0
2009-01-23 13:25:00,88.275,88.295,88.255,88.27,294600000.0
2009-01-23 13:26:00,88.27,88.34,88.27,88.34,464400001.0
2009-01-23 13:27:00,88.34,88.375,88.28,88.315,389200000.0
2009-01-23 13:28:00,88.325,88.325,88.275,88.295,255000000.0
2009-01-23 13:29:00,88.295,88.295,88.275,88.275,28400000.0
2009-01-23 13:30:00,88.285,88.315,88.21,88.26,461300000.0
2009-01-23 13:31:00,88.26,88.36,88.225,88.355,260500000.0
2009-01-23 13:32:00,88.355,88.385,88.325,88.365,363100000.0
2009-01-23 13:33:00,88.375,88.39,88.37,88.385,150200000.0
2009-01-23 13:34:00,88.385,88.39,88.38,88.39,63000000.0
2009-01-23 13:35:00,88.39,88.405,88.38,88.4,123000000.0
2009-01-23 13:36:00,88.4,88.415,88.38,88.395,257700000.0
2009-01-23 13:37:00,88.395,88.405,88.38,88.395,297800003.0
2009-01-23 13:38:00,88.395,88.41,88.33,88.36,247599997.0
2009-01-23 13:39:00,88.36,88.39,88.35,88.385,313200002.0
2009-01-23 13:40:00,88.385,88.41,88.37,88.395,570200008.0
2009-01-23 13:41:00,88.395,88.425,88.395,88.415,161400001.0
2009-01-23 13:42:00,88.41,88.41,88.345,88.345,311200000.0
2009-01-23 13:43:00,88.345,88.355,88.335,88.355,227900000.0
2009-01-23 13:44:00,88.355,88.37,88.345,88.355,290000001.0
2009-01-23 13:45:00,88.355,88.36,88.355,88.355,196800001.0
2009-01-23 13:46:00,88.36,88.365,88.36,88.365,110000000.0
2009-01-23 13:47:00,88.365,88.365,88.35,88.35,81600000.0
2009-01-23 13:48:00,88.355,88.36,88.355,88.355,119800000.0
2009-01-23 13:49:00,88.355,88.38,88.35,88.365,490799997.0
2009-01-23 13:50:00,88.365,88.39,88.355,88.375,146399999.0
2009-01-23 13:51:00,88.375,88.395,88.365,88.385,310999997.0
2009-01-23 13:52:00,88.385,88.39,88.345,88.36,203199998.0
2009-01-23 13:53:00,88.36,88.36,88.28,88.31,297500000.0
2009-01-23 13:54:00,88.31,88.325,88.285,88.325,281900001.0
2009-01-23 13:55:00,88.315,88.335,88.315,88.32,552100000.0
2009-01-23 13:56:00,88.325,88.355,88.325,88.345,116000000.0
2009-01-23 13:57:00,88.345,88.37,88.315,88.37,352600004.0
2009-01-23 13:58:00,88.38,88.415,88.38,88.405,153800001.0
2009-01-23 13:59:00,88.405,88.415,88.395,88.395,148800000.0
2009-01-23 14:00:00,88.405,88.415,88.385,88.415,306300002.0
2009-01-23 14:01:00,88.41,88.425,88.385,88.42,185000000.0
2009-01-23 14:02:00,88.425,88.47,88.425,88.465,242400001.0
2009-01-23 14:03:00,88.465,88.555,88.455,88.47,275899998.0
2009-01-23 14:04:00,88.465,88.47,88.455,88.465,179300000.0
2009-01-23 14:05:00,88.465,88.48,88.43,88.435,297900003.0
2009-01-23 14:06:00,88.435,88.44,88.38,88.395,345100000.0
2009-01-23 14:07:00,88.405,88.44,88.405,88.42,251000004.0
2009-01-23 14:08:00,88.42,88.42,88.39,88.395,261500000.0
2009-01-23 14:09:00,88.395,88.41,88.39,88.395,340000004.0
2009-01-23 14:10:00,88.39,88.39,88.385,88.385,24000000.0
2009-01-23 14:11:00,88.385,88.425,88.385,88.405,322800000.0
2009-01-23 14:12:00,88.405,88.41,88.38,88.38,456500001.0
2009-01-23 14:13:00,88.385,88.39,88.375,88.375,187300000.0
2009-01-23 14:14:00,88.38,88.405,88.375,88.405,250200000.0
2009-01-23 14:15:00,88.4,88.405,88.395,88.395,39800000.0
2009-01-23 14:16:00,88.395,88.43,88.385,88.425,253000000.0
2009-01-23 14:17:00,88.425,88.455,88.415,88.42,332100000.0
2009-01-23 14:18:00,88.415,88.425,88.415,88.425,135000001.0
2009-01-23 14:19:00,88.425,88.46,88.42,88.46,100800001.0
2009-01-23 14:20:00,88.455,88.475,88.44,88.465,320000000.0
2009-01-23 14:21:00,88.465,88.525,88.46,88.505,536400003.0
2009-01-23 14:22:00,88.495,88.505,88.46,88.465,227199997.0
2009-01-23 14:23:00,88.47,88.47,88.45,88.455,89499999.0
2009-01-23 14:24:00,88.455,88.455,88.43,88.445,215999998.0
2009-01-23 14:25:00,88.44,88.48,88.44,88.48,144200001.0
2009-01-23 14:26:00,88.48,88.5,88.475,88.48,239200002.0
2009-01-23 14:27:00,88.48,88.48,88.45,88.47,311800001.0
2009-01-23 14:28:00,88.47,88.48,88.46,88.48,224000000.0
2009-01-23 14:29:00,88.48,88.51,88.47,88.49,375999998.0
2009-01-23 14:30:00,88.49,88.53,88.48,88.51,596099999.0
2009-01-23 14:31:00,88.51,88.525,88.5,88.525,369800000.0
2009-01-23 14:32:00,88.525,88.525,88.485,88.505,307700000.0
2009-01-23 14:33:00,88.5,88.5,88.48,88.485,185900002.0
2009-01-23 14:34:00,88.485,88.505,88.48,88.5,311600002.0
2009-01-23 14:35:00,88.505,88.505,88.465,88.465,357500000.0
2009-01-23 14:36:00,88.47,88.49,88.445,88.465,418399998.0
2009-01-23 14:37:00,88.465,88.48,88.445,88.445,357399999.0
2009-01-23 14:38:00,88.445,88.455,88.435,88.445,228600001.0
2009-01-23 14:39:00,88.445,88.465,88.445,88.45,84400000.0
2009-01-23 14:40:00,88.44,88.45,88.425,88.425,286200001.0
2009-01-23 14:41:00,88.42,88.46,88.42,88.46,284400000.0
2009-01-23 14:42:00,88.46,88.535,88.455,88.535,369199999.0
2009-01-23 14:43:00,88.55,88.56,88.48,88.48,441600000.0
2009-01-23 14:44:00,88.48,88.575,88.48,88.565,429999998.0
2009-01-23 14:45:00,88.565,88.575,88.515,88.525,353599999.0
2009-01-23 14:46:00,88.525,88.525,88.5,88.505,206500002.0
2009-01-23 14:47:00,88.5,88.51,88.49,88.5,110300000.0
2009-01-23 14:48:00,88.505,88.55,88.505,88.535,460200003.0
2009-01-23 14:49:00,88.535,88.54,88.49,88.495,360100002.0
2009-01-23 14:50:00,88.49,88.545,88.485,88.515,383800000.0
2009-01-23 14:51:00,88.525,88.65,88.525,88.61,490300000.0
2009-01-23 14:52:00,88.61,88.645,88.605,88.63,591399999.0
2009-01-23 14:53:00,88.645,88.645,88.59,88.595,352400001.0
2009-01-23 14:54:00,88.6,88.62,88.595,88.61,261599998.0
2009-01-23 14:55:00,88.61,88.61,88.545,88.56,447200002.0
2009-01-23 14:56:00,88.555,88.605,88.535,88.605,759500001.0
2009-01-23 14:57:00,88.61,88.635,88.6,88.615,564700001.0
2009-01-23 14:58:00,88.62,88.785,88.62,88.74,794800000.0
2009-01-23 14:59:00,88.74,88.74,88.69,88.71,592699998.0
2009-01-23 15:00:00,88.71,88.895,88.71,88.875,671699999.0
2009-01-23 15:01:00,88.875,88.875,88.785,88.79,570799999.0
2009-01-23 15:02:00,88.8,88.8,88.72,88.755,415400002.0
2009-01-23 15:03:00,88.755,88.83,88.74,88.81,606999995.0
2009-01-23 15:04:00,88.795,88.825,88.775,88.79,380599999.0
2009-01-23 15:05:00,88.79,88.85,88.79,88.845,601799997.0
2009-01-23 15:06:00,88.855,88.885,88.835,88.85,514800001.0
2009-01-23 15:07:00,88.84,88.85,88.79,88.79,349499999.0
2009-01-23 15:08:00,88.8,88.805,88.78,88.795,333200000.0
2009-01-23 15:09:00,88.79,88.855,88.785,88.835,495200002.0
2009-01-23 15:10:00,88.825,88.89,88.795,88.88,551200002.0
2009-01-23 15:11:00,88.875,88.925,88.86,88.86,366800003.0
2009-01-23 15:12:00,88.855,88.855,88.835,88.835,207799999.0
2009-01-23 15:13:00,88.835,88.86,88.79,88.845,377999998.0
2009-01-23 15:14:00,88.845,88.855,88.775,88.815,484400001.0
2009-01-23 15:15:00,88.81,88.84,88.795,88.825,449599999.0
2009-01-23 15:16:00,88.835,88.84,88.785,88.785,246499999.0
2009-01-23 15:17:00,88.78,88.84,88.78,88.79,145399999.0
2009-01-23 15:18:00,88.805,88.815,88.795,88.805,212999997.0
2009-01-23 15:19:00,88.805,88.855,88.805,88.845,286599997.0
2009-01-23 15:20:00,88.845,88.86,88.77,88.77,626200000.0
2009-01-23 15:21:00,88.77,88.775,88.695,88.695,458900000.0
2009-01-23 15:22:00,88.69,88.72,88.685,88.72,901399996.0
2009-01-23 15:23:00,88.735,88.755,88.68,88.68,904899999.0
2009-01-23 15:24:00,88.685,88.685,88.61,88.65,356799998.0
2009-01-23 15:25:00,88.645,88.665,88.635,88.665,426999997.0
2009-01-23 15:26:00,88.655,88.675,88.635,88.675,317800001.0
2009-01-23 15:27:00,88.67,88.685,88.635,88.68,454199999.0
2009-01-23 15:28:00,88.68,88.695,88.675,88.675,245000000.0
2009-01-23 15:29:00,88.68,88.685,88.635,88.645,321599995.0
2009-01-23 15:30:00,88.655,88.685,88.62,88.63,696999995.0
2009-01-23 15:31:00,88.625,88.68,88.62,88.645,530599999.0
2009-01-23 15:32:00,88.65,88.655,88.63,88.64,374800003.0
2009-01-23 15:33:00,88.655,88.665,88.615,88.665,499300000.0
2009-01-23 15:34:00,88.665,88.715,88.65,88.705,732999998.0
2009-01-23 15:35:00,88.705,88.73,88.66,88.69,656599998.0
2009-01-23 15:36:00,88.695,88.72,88.66,88.67,657000005.0
2009-01-23 15:37:00,88.655,88.68,88.63,88.63,602999999.0
2009-01-23 15:38:00,88.62,88.645,88.555,88.555,918000004.0
2009-01-23 15:39:00,88.565,88.63,88.535,88.625,754300001.0
2009-01-23 15:40:00,88.615,88.645,88.615,88.635,519900000.0
2009-01-23 15:41:00,88.645,88.645,88.62,88.63,687999996.0
2009-01-23 15:42:00,88.62,88.625,88.585,88.6,258799997.0
2009-01-23 15:43:00,88.6,88.675,88.6,88.655,251600000.0
2009-01-23 15:44:00,88.655,88.66,88.63,88.645,261799998.0
2009-01-23 15:45:00,88.645,88.665,88.59,88.63,271699999.0
2009-01-23 15:46:00,88.635,88.675,88.63,88.675,198800003.0
2009-01-23 15:47:00,88.675,88.715,88.66,88.705,311199997.0
2009-01-23 15:48:00,88.705,88.73,88.7,88.73,461800003.0
2009-01-23 15:49:00,88.735,88.74,88.695,88.71,677600004.0
2009-01-23 15:50:00,88.71,88.715,88.675,88.69,515599999.0
2009-01-23 15:51:00,88.69,88.72,88.665,88.67,427200000.0
2009-01-23 15:52:00,88.67,88.685,88.635,88.655,487400000.0
2009-01-23 15:53:00,88.645,88.66,88.61,88.625,641600003.0
2009-01-23 15:54:00,88.625,88.68,88.615,88.68,519600002.0
2009-01-23 15:55:00,88.685,88.715,88.67,88.685,364199997.0
2009-01-23 15:56:00,88.69,88.75,88.64,88.72,846800000.0
2009-01-23 15:57:00,88.72,88.72,88.66,88.665,333899999.0
2009-01-23 15:58:00,88.67,88.67,88.635,88.64,320200001.0
2009-01-23 15:59:00,88.64,88.66,88.635,88.65,423600000.0
2009-01-23 16:00:00,88.64,88.68,88.64,88.67,643000000.0
2009-01-23 16:01:00,88.67,88.685,88.64,88.665,713799996.0
2009-01-23 16:02:00,88.655,88.715,88.655,88.68,924800001.0
2009-01-23 16:03:00,88.68,88.695,88.675,88.68,307199997.0
2009-01-23 16:04:00,88.685,88.72,88.685,88.695,539400003.0
2009-01-23 16:05:00,88.7,88.73,88.695,88.715,393000002.0
2009-01-23 16:06:00,88.715,88.78,88.71,88.775,549799999.0
2009-01-23 16:07:00,88.775,88.775,88.73,88.735,685299990.0
2009-01-23 16:08:00,88.735,88.77,88.685,88.75,593200003.0
2009-01-23 16:09:00,88.75,88.765,88.735,88.765,230200000.0
2009-01-23 16:10:00,88.765,88.805,88.75,88.79,446000000.0
2009-01-23 16:11:00,88.8,88.83,88.79,88.805,514000003.0
2009-01-23 16:12:00,88.805,88.955,88.78,88.915,655499995.0
2009-01-23 16:13:00,88.91,88.91,88.85,88.86,375200000.0
2009-01-23 16:14:00,88.86,88.88,88.82,88.88,559000003.0
2009-01-23 16:15:00,88.88,88.915,88.85,88.87,580699999.0
2009-01-23 16:16:00,88.875,88.88,88.845,88.85,426000002.0
2009-01-23 16:17:00,88.85,88.855,88.815,88.82,166300000.0
2009-01-23 16:18:00,88.82,88.82,88.785,88.79,312100000.0
2009-01-23 16:19:00,88.79,88.835,88.785,88.805,312600000.0
2009-01-23 16:20:00,88.805,88.83,88.8,88.825,428699999.0
2009-01-23 16:21:00,88.835,88.86,88.77,88.83,468899998.0
2009-01-23 16:22:00,88.835,88.855,88.8,88.855,642199997.0
2009-01-23 16:23:00,88.85,88.86,88.805,88.82,333300000.0
2009-01-23 16:24:00,88.82,88.83,88.78,88.795,476199998.0
2009-01-23 16:25:00,88.795,88.825,88.77,88.8,461600003.0
2009-01-23 16:26:00,88.8,88.83,88.8,88.8,335700000.0
2009-01-23 16:27:00,88.8,88.8,88.745,88.745,276799997.0
2009-01-23 16:28:00,88.75,88.79,88.75,88.77,594399999.0
2009-01-23 16:29:00,88.77,88.81,88.755,88.76,420900002.0
2009-01-23 16:30:00,88.765,88.785,88.75,88.76,491300001.0
2009-01-23 16:31:00,88.76,88.795,88.735,88.785,411400002.0
2009-01-23 16:32:00,88.785,88.81,88.755,88.755,334600001.0
2009-01-23 16:33:00,88.75,88.785,88.745,88.785,465000001.0
2009-01-23 16:34:00,88.775,88.785,88.7,88.705,275599999.0
2009-01-23 16:35:00,88.715,88.735,88.615,88.615,634500001.0
2009-01-23 16:36:00,88.605,88.705,88.585,88.69,549399999.0
2009-01-23 16:37:00,88.685,88.805,88.685,88.805,419400002.0
2009-01-23 16:38:00,88.805,88.805,88.695,88.74,657000005.0
2009-01-23 16:39:00,88.725,88.875,88.725,88.825,868000006.0
2009-01-23 16:40:00,88.825,88.875,88.82,88.855,894200006.0
2009-01-23 16:41:00,88.875,89.15,88.845,89.115,845200006.0
2009-01-23 16:42:00,89.145,89.23,89.115,89.13,1011900006.0
2009-01-23 16:43:00,89.13,89.135,89.085,89.11,1210000009.0
2009-01-23 16:44:00,89.105,89.105,89.04,89.075,1024300010.0
2009-01-23 16:45:00,89.075,89.145,89.075,89.085,966000004.0
2009-01-23 16:46:00,89.09,89.09,89.0,89.015,931400010.0
2009-01-23 16:47:00,89.015,89.025,88.965,88.97,476400000.0
2009-01-23 16:48:00,88.97,89.05,88.97,89.005,552400001.0
2009-01-23 16:49:00,89.01,89.03,88.98,88.985,840800004.0
2009-01-23 16:50:00,88.99,89.015,88.97,88.985,549200003.0
2009-01-23 16:51:00,88.99,89.07,88.935,89.065,644600000.0
2009-01-23 16:52:00,89.07,89.13,89.055,89.125,540000000.0
2009-01-23 16:53:00,89.125,89.14,89.075,89.1,464899998.0
2009-01-23 16:54:00,89.11,89.21,89.095,89.195,432000000.0
2009-01-23 16:55:00,89.195,89.2,89.105,89.13,551500001.0
2009-01-23 16:56:00,89.135,89.275,89.135,89.23,642900001.0
2009-01-23 16:57:00,89.22,89.22,89.17,89.175,489000000.0
2009-01-23 16:58:00,89.175,89.19,89.09,89.19,422900003.0
2009-01-23 16:59:00,89.18,89.205,89.085,89.105,787799999.0
2009-01-23 17:00:00,89.11,89.16,89.075,89.14,620200005.0
2009-01-23 17:01:00,89.15,89.17,89.085,89.125,731700005.0
2009-01-23 17:02:00,89.125,89.21,89.105,89.205,659699998.0
2009-01-23 17:03:00,89.205,89.26,89.185,89.255,554000001.0
2009-01-23 17:04:00,89.26,89.365,89.21,89.365,870300002.0
2009-01-23 17:05:00,89.365,89.365,89.23,89.235,718100001.0
2009-01-23 17:06:00,89.235,89.295,89.185,89.295,470500001.0
2009-01-23 17:07:00,89.295,89.295,89.19,89.2,482999998.0
2009-01-23 17:08:00,89.205,89.25,89.165,89.205,615600000.0
2009-01-23 17:09:00,89.205,89.24,89.175,89.205,606900002.0
2009-01-23 17:10:00,89.205,89.22,89.15,89.19,608400005.0
2009-01-23 17:11:00,89.21,89.295,89.21,89.265,667700006.0
2009-01-23 17:12:00,89.26,89.305,89.225,89.305,485500005.0
2009-01-23 17:13:00,89.315,89.37,89.28,89.35,690200002.0
2009-01-23 17:14:00,89.35,89.42,89.33,89.375,582900003.0
2009-01-23 17:15:00,89.37,89.47,89.37,89.46,666000006.0
2009-01-23 17:16:00,89.46,89.49,89.445,89.455,619900001.0
2009-01-23 17:17:00,89.455,89.63,89.44,89.52,568600003.0
2009-01-23 17:18:00,89.52,89.53,89.445,89.455,975700005.0
2009-01-23 17:19:00,89.46,89.475,89.415,89.43,979999999.0
2009-01-23 17:20:00,89.43,89.44,89.36,89.36,368900000.0
2009-01-23 17:21:00,89.355,89.36,89.215,89.225,856900001.0
2009-01-23 17:22:00,89.225,89.305,89.225,89.285,436300000.0
2009-01-23 17:23:00,89.285,89.375,89.285,89.345,720800002.0
2009-01-23 17:24:00,89.345,89.355,89.305,89.33,607500003.0
2009-01-23 17:25:00,89.325,89.33,89.28,89.31,457299999.0
2009-01-23 17:26:00,89.29,89.295,89.25,89.275,437200002.0
2009-01-23 17:27:00,89.28,89.33,89.27,89.31,408800000.0
2009-01-23 17:28:00,89.31,89.375,89.31,89.37,498700002.0
2009-01-23 17:29:00,89.37,89.43,89.345,89.4,843099997.0
2009-01-23 17:30:00,89.4,89.44,89.38,89.4,974200003.0
2009-01-23 17:31:00,89.4,89.425,89.375,89.39,1102100002.0
2009-01-23 17:32:00,89.4,89.41,89.34,89.34,476000000.0
2009-01-23 17:33:00,89.345,89.39,89.32,89.33,500099995.0
2009-01-23 17:34:00,89.33,89.385,89.33,89.33,870399998.0
2009-01-23 17:35:00,89.33,89.36,89.305,89.36,585199999.0
2009-01-23 17:36:00,89.36,89.38,89.33,89.37,607900003.0
2009-01-23 17:37:00,89.375,89.405,89.34,89.355,556300004.0
2009-01-23 17:38:00,89.355,89.38,89.345,89.345,275400000.0
2009-01-23 17:39:00,89.345,89.385,89.335,89.335,642800003.0
2009-01-23 17:40:00,89.33,89.335,89.285,89.32,686500000.0
2009-01-23 17:41:00,89.32,89.325,89.27,89.285,366199997.0
2009-01-23 17:42:00,89.285,89.34,89.28,89.34,390000005.0
2009-01-23 17:43:00,89.325,89.38,89.325,89.365,581700000.0
2009-01-23 17:44:00,89.365,89.37,89.315,89.33,314300001.0
2009-01-23 17:45:00,89.33,89.33,89.305,89.325,305799999.0
2009-01-23 17:46:00,89.32,89.365,89.32,89.335,403500003.0
2009-01-23 17:47:00,89.335,89.355,89.295,89.345,488099999.0
2009-01-23 17:48:00,89.345,89.43,89.345,89.415,442800002.0
2009-01-23 17:49:00,89.415,89.45,89.39,89.405,563799996.0
2009-01-23 17:50:00,89.405,89.425,89.395,89.425,215199998.0
2009-01-23 17:51:00,89.425,89.43,89.38,89.385,297500000.0
2009-01-23 17:52:00,89.385,89.4,89.315,89.325,684300002.0
2009-01-23 17:53:00,89.325,89.395,89.325,89.35,812600006.0
2009-01-23 17:54:00,89.35,89.37,89.31,89.35,787300000.0
2009-01-23 17:55:00,89.365,89.425,89.35,89.405,850400004.0
2009-01-23 17:56:00,89.415,89.42,89.39,89.42,657400001.0
2009-01-23 17:57:00,89.42,89.42,89.295,89.33,954300002.0
2009-01-23 17:58:00,89.33,89.355,89.3,89.33,995000012.0
2009-01-23 17:59:00,89.33,89.415,89.325,89.39,699800001.0
2009-01-23 18:00:00,89.385,89.41,89.3,89.325,562000003.0
2009-01-23 18:01:00,89.34,89.375,89.325,89.375,807100000.0
2009-01-23 18:02:00,89.365,89.375,89.325,89.325,619699999.0
2009-01-23 18:03:00,89.32,89.405,89.32,89.395,670100005.0
2009-01-23 18:04:00,89.395,89.435,89.39,89.415,679800001.0
2009-01-23 18:05:00,89.415,89.415,89.32,89.335,990399987.0
2009-01-23 18:06:00,89.34,89.375,89.33,89.355,646900001.0
2009-01-23 18:07:00,89.355,89.365,89.325,89.325,506500003.0
2009-01-23 18:08:00,89.33,89.34,89.305,89.32,744400004.0
2009-01-23 18:09:00,89.315,89.34,89.315,89.335,499600002.0
2009-01-23 18:10:00,89.33,89.365,89.31,89.315,275900000.0
2009-01-23 18:11:00,89.315,89.35,89.315,89.335,380899999.0
2009-01-23 18:12:00,89.325,89.34,89.32,89.33,183600000.0
2009-01-23 18:13:00,89.325,89.355,89.325,89.335,338499999.0
2009-01-23 18:14:00,89.335,89.405,89.335,89.395,337200000.0
2009-01-23 18:15:00,89.405,89.43,89.395,89.42,649999998.0
2009-01-23 18:16:00,89.42,89.425,89.36,89.375,804100004.0
2009-01-23 18:17:00,89.375,89.445,89.375,89.4,983599999.0
2009-01-23 18:18:00,89.4,89.405,89.38,89.395,587400001.0
2009-01-23 18:19:00,89.395,89.405,89.375,89.38,650900000.0
2009-01-23 18:20:00,89.38,89.385,89.36,89.375,364200000.0
2009-01-23 18:21:00,89.375,89.425,89.37,89.4,498000000.0
2009-01-23 18:22:00,89.395,89.44,89.395,89.415,264200001.0
2009-01-23 18:23:00,89.425,89.425,89.4,89.405,74700000.0
2009-01-23 18:24:00,89.405,89.405,89.35,89.355,313900000.0
2009-01-23 18:25:00,89.355,89.385,89.33,89.335,690600001.0
2009-01-23 18:26:00,89.335,89.375,89.33,89.35,400800001.0
2009-01-23 18:27:00,89.355,89.365,89.325,89.325,563800007.0
2009-01-23 18:28:00,89.325,89.33,89.31,89.31,200600000.0
2009-01-23 18:29:00,89.315,89.33,89.31,89.325,191200000.0
2009-01-23 18:30:00,89.325,89.365,89.325,89.35,537200000.0
2009-01-23 18:31:00,89.355,89.36,89.34,89.345,287000002.0
2009-01-23 18:32:00,89.345,89.365,89.305,89.305,294600000.0
2009-01-23 18:33:00,89.305,89.325,89.3,89.315,355300000.0
2009-01-23 18:34:00,89.315,89.32,89.28,89.285,599500001.0
2009-01-23 18:35:00,89.3,89.335,89.28,89.29,973800003.0
2009-01-23 18:36:00,89.29,89.305,89.275,89.295,614599995.0
2009-01-23 18:37:00,89.305,89.305,89.23,89.25,759900001.0
2009-01-23 18:38:00,89.25,89.285,89.23,89.27,1206599999.0
2009-01-23 18:39:00,89.275,89.275,89.23,89.24,839100006.0
2009-01-23 18:40:00,89.235,89.285,89.235,89.285,810300002.0
2009-01-23 18:41:00,89.285,89.285,89.255,89.275,647800001.0
2009-01-23 18:42:00,89.275,89.275,89.22,89.245,946400000.0
2009-01-23 18:43:00,89.25,89.255,89.235,89.25,475100001.0
2009-01-23 18:44:00,89.26,89.26,89.215,89.225,479300001.0
2009-01-23 18:45:00,89.225,89.23,89.13,89.13,544600001.0
2009-01-23 18:46:00,89.135,89.135,89.045,89.07,787900001.0
2009-01-23 18:47:00,89.075,89.075,88.96,88.96,1036000006.0
2009-01-23 18:48:00,88.945,89.045,88.945,89.045,896200003.0
2009-01-23 18:49:00,89.035,89.04,88.99,89.035,1101700004.0
2009-01-23 18:50:00,89.025,89.055,89.005,89.025,883799998.0
2009-01-23 18:51:00,89.025,89.05,88.995,89.0,759999999.0
2009-01-23 18:52:00,89.0,89.005,88.85,88.875,865000001.0
2009-01-23 18:53:00,88.865,88.89,88.805,88.81,770799998.0
2009-01-23 18:54:00,88.815,88.85,88.735,88.82,810500003.0
2009-01-23 18:55:00,88.825,88.84,88.75,88.75,602700000.0
2009-01-23 18:56:00,88.765,88.765,88.72,88.735,806399999.0
2009-01-23 18:57:00,88.75,88.76,88.72,88.72,765799999.0
2009-01-23 18:58:00,88.73,88.73,88.62,88.675,1004700001.0
2009-01-23 18:59:00,88.675,88.74,88.67,88.73,831400001.0
2009-01-23 19:00:00,88.73,88.755,88.695,88.725,563800001.0
2009-01-23 19:01:00,88.73,88.745,88.7,88.71,441999998.0
2009-01-23 19:02:00,88.715,88.775,88.715,88.755,541799999.0
2009-01-23 19:03:00,88.755,88.9,88.755,88.88,496599998.0
2009-01-23 19:04:00,88.885,88.93,88.88,88.93,435800000.0
2009-01-23 19:05:00,88.925,88.965,88.915,88.94,847800002.0
2009-01-23 19:06:00,88.95,88.985,88.94,88.965,620700002.0
2009-01-23 19:07:00,88.965,89.025,88.96,89.015,459600004.0
2009-01-23 19:08:00,89.015,89.015,88.945,88.95,732000004.0
2009-01-23 19:09:00,88.95,88.955,88.89,88.895,485999999.0
2009-01-23 19:10:00,88.9,88.97,88.9,88.97,547799999.0
2009-01-23 19:11:00,88.97,88.975,88.945,88.95,414400000.0
2009-01-23 19:12:00,88.945,88.98,88.945,88.975,434900000.0
2009-01-23 19:13:00,88.97,88.985,88.95,88.96,353999998.0
2009-01-23 19:14:00,88.955,89.03,88.955,89.02,313600002.0
2009-01-23 19:15:00,89.015,89.03,89.0,89.0,357800000.0
2009-01-23 19:16:00,88.995,89.025,88.975,89.025,209400000.0
2009-01-23 19:17:00,89.02,89.055,89.02,89.04,291100000.0
2009-01-23 19:18:00,89.055,89.055,89.02,89.03,335800001.0
2009-01-23 19:19:00,89.03,89.035,88.925,88.925,536400000.0
2009-01-23 19:20:00,88.925,88.99,88.915,88.985,629199999.0
2009-01-23 19:21:00,88.985,89.035,88.985,89.025,398000001.0
2009-01-23 19:22:00,89.02,89.02,88.975,89.015,782100001.0
2009-01-23 19:23:00,89.01,89.025,88.985,88.995,580400000.0
2009-01-23 19:24:00,88.995,88.995,88.95,88.995,599400000.0
2009-01-23 19:25:00,88.995,89.005,88.95,88.95,323199999.0
2009-01-23 19:26:00,88.955,89.01,88.955,89.005,426000000.0
2009-01-23 19:27:00,89.01,89.02,88.89,88.89,468800000.0
2009-01-23 19:28:00,88.885,88.935,88.885,88.89,666200003.0
2009-01-23 19:29:00,88.89,88.925,88.85,88.865,566800001.0
2009-01-23 19:30:00,88.865,88.885,88.825,88.825,399800001.0
2009-01-23 19:31:00,88.825,88.88,88.825,88.88,430200000.0
2009-01-23 19:32:00,88.875,88.875,88.835,88.835,244399999.0
2009-01-23 19:33:00,88.835,88.865,88.835,88.855,409200000.0
2009-01-23 19:34:00,88.855,88.855,88.785,88.79,539000002.0
2009-01-23 19:35:00,88.775,88.79,88.76,88.765,945799999.0
2009-01-23 19:36:00,88.77,88.77,88.72,88.735,671400002.0
2009-01-23 19:37:00,88.735,88.79,88.725,88.78,514600000.0
2009-01-23 19:38:00,88.78,88.78,88.75,88.76,460999998.0
2009-01-23 19:39:00,88.775,88.78,88.76,88.78,344300001.0
2009-01-23 19:40:00,88.78,88.79,88.765,88.78,504799998.0
2009-01-23 19:41:00,88.78,88.875,88.78,88.85,510600006.0
2009-01-23 19:42:00,88.85,88.85,88.82,88.84,316000000.0
2009-01-23 19:43:00,88.84,88.86,88.84,88.855,82200000.0
2009-01-23 19:44:00,88.855,88.885,88.855,88.86,265000000.0
2009-01-23 19:45:00,88.86,88.86,88.825,88.85,646000002.0
2009-01-23 19:46:00,88.86,88.89,88.855,88.89,307800000.0
2009-01-23 19:47:00,88.9,88.93,88.89,88.925,364800002.0
2009-01-23 19:48:00,88.925,88.93,88.9,88.92,254400000.0
2009-01-23 19:49:00,88.92,88.945,88.92,88.925,211800000.0
2009-01-23 19:50:00,88.92,88.93,88.905,88.905,423600000.0
2009-01-23 19:51:00,88.905,88.925,88.875,88.885,479100000.0
2009-01-23 19:52:00,88.89,88.905,88.88,88.89,386200001.0
2009-01-23 19:53:00,88.89,88.905,88.885,88.89,332399999.0
2009-01-23 19:54:00,88.885,88.9,88.855,88.86,721400000.0
2009-01-23 19:55:00,88.86,88.865,88.79,88.795,714799999.0
2009-01-23 19:56:00,88.795,88.82,88.78,88.815,660599996.0
2009-01-23 19:57:00,88.815,88.86,88.8,88.85,610399999.0
2009-01-23 19:58:00,88.85,88.885,88.785,88.81,626399998.0
2009-01-23 19:59:00,88.815,88.83,88.805,88.82,633399997.0
2009-01-23 20:00:00,88.815,88.835,88.8,88.835,568200000.0
2009-01-23 20:01:00,88.845,88.875,88.84,88.86,772400001.0
2009-01-23 20:02:00,88.86,88.865,88.825,88.84,777200001.0
2009-01-23 20:03:00,88.855,88.855,88.84,88.85,68400000.0
2009-01-23 20:04:00,88.855,88.925,88.84,88.885,384700001.0
2009-01-23 20:05:00,88.89,88.915,88.89,88.9,649800000.0
2009-01-23 20:06:00,88.9,88.9,88.855,88.86,652399998.0
2009-01-23 20:07:00,88.86,88.875,88.845,88.865,624600000.0
2009-01-23 20:08:00,88.87,88.885,88.855,88.86,603400000.0
2009-01-23 20:09:00,88.855,88.88,88.85,88.87,432200000.0
2009-01-23 20:10:00,88.875,88.91,88.865,88.9,540400003.0
2009-01-23 20:11:00,88.9,88.925,88.885,88.925,859000000.0
2009-01-23 20:12:00,88.92,88.925,88.88,88.91,699600001.0
2009-01-23 20:13:00,88.92,88.93,88.91,88.915,708600001.0
2009-01-23 20:14:00,88.915,88.96,88.915,88.93,651599999.0
2009-01-23 20:15:00,88.93,88.94,88.925,88.935,265800000.0
2009-01-23 20:16:00,88.935,88.955,88.91,88.945,363199999.0
2009-01-23 20:17:00,88.945,89.015,88.935,89.0,881000002.0
2009-01-23 20:18:00,88.995,89.04,88.94,89.035,725200001.0
2009-01-23 20:19:00,89.04,89.06,89.015,89.06,789199997.0
2009-01-23 20:20:00,89.06,89.065,89.02,89.06,466200000.0
2009-01-23 20:21:00,89.065,89.065,89.02,89.03,682900001.0
2009-01-23 20:22:00,89.03,89.03,89.015,89.015,762200001.0
2009-01-23 20:23:00,89.015,89.02,88.975,88.99,871000005.0
2009-01-23 20:24:00,88.995,89.04,88.99,89.035,396399998.0
2009-01-23 20:25:00,89.03,89.055,89.01,89.035,190200000.0
2009-01-23 20:26:00,89.035,89.05,88.975,88.975,211600000.0
2009-01-23 20:27:00,88.975,88.98,88.93,88.935,238700000.0
2009-01-23 20:28:00,88.94,88.95,88.895,88.95,452400001.0
2009-01-23 20:29:00,88.95,88.955,88.9,88.9,319600000.0
2009-01-23 20:30:00,88.895,88.895,88.83,88.865,602200000.0
2009-01-23 20:31:00,88.865,88.865,88.795,88.805,829800002.0
2009-01-23 20:32:00,88.805,88.87,88.79,88.83,583799998.0
2009-01-23 20:33:00,88.83,88.845,88.805,88.845,867999997.0
2009-01-23 20:34:00,88.84,88.905,88.835,88.865,902600002.0
2009-01-23 20:35:00,88.865,88.89,88.865,88.87,654400002.0
2009-01-23 20:36:00,88.87,88.915,88.825,88.875,1150199996.0
2009-01-23 20:37:00,88.875,88.875,88.815,88.83,946400002.0
2009-01-23 20:38:00,88.825,88.84,88.795,88.83,973400001.0
2009-01-23 20:39:00,88.83,88.85,88.81,88.85,562600002.0
2009-01-23 20:40:00,88.85,88.89,88.835,88.84,602399993.0
2009-01-23 20:41:00,88.84,88.855,88.82,88.825,337600000.0
2009-01-23 20:42:00,88.825,88.87,88.815,88.87,760399999.0
2009-01-23 20:43:00,88.87,88.87,88.825,88.83,841200002.0
2009-01-23 20:44:00,88.835,88.855,88.83,88.855,756000007.0
2009-01-23 20:45:00,88.855,88.88,88.855,88.87,713400002.0
2009-01-23 20:46:00,88.865,88.865,88.805,88.86,591199993.0
2009-01-23 20:47:00,88.865,88.88,88.86,88.88,465199995.0
2009-01-23 20:48:00,88.875,88.88,88.82,88.86,411000001.0
2009-01-23 20:49:00,88.86,88.875,88.845,88.855,341600000.0
2009-01-23 20:50:00,88.855,88.855,88.785,88.79,478999992.0
2009-01-23 20:51:00,88.795,88.855,88.74,88.84,734000000.0
2009-01-23 20:52:00,88.84,88.84,88.78,88.79,979000001.0
2009-01-23 20:53:00,88.795,88.795,88.75,88.77,575600003.0
2009-01-23 20:54:00,88.765,88.81,88.765,88.775,595400002.0
2009-01-23 20:55:00,88.775,88.82,88.77,88.8,556799996.0
2009-01-23 20:56:00,88.805,88.82,88.8,88.81,273000000.0
2009-01-23 20:57:00,88.805,88.83,88.805,88.805,464600001.0
2009-01-23 20:58:00,88.805,88.915,88.795,88.915,730000001.0
2009-01-23 20:59:00,88.915,88.915,88.845,88.895,680400000.0
2009-01-23 21:00:00,88.905,89.05,88.9,89.05,686900000.0
2009-01-23 21:01:00,89.065,89.065,88.975,89.015,723500004.0
2009-01-23 21:02:00,89.015,89.05,88.995,89.025,507999999.0
2009-01-23 21:03:00,89.04,89.07,89.01,89.015,642199998.0
2009-01-23 21:04:00,89.015,89.02,88.95,88.95,444600000.0
2009-01-23 21:05:00,88.95,88.975,88.94,88.97,553400001.0
2009-01-23 21:06:00,88.97,88.995,88.945,88.98,558800000.0
2009-01-23 21:07:00,88.98,88.985,88.92,88.92,456000002.0
2009-01-23 21:08:00,88.92,88.95,88.88,88.95,437700000.0
2009-01-23 21:09:00,88.95,88.96,88.92,88.94,602600008.0
2009-01-23 21:10:00,88.94,88.95,88.865,88.89,812800003.0
2009-01-23 21:11:00,88.89,88.945,88.885,88.905,661600003.0
2009-01-23 21:12:00,88.895,88.92,88.885,88.905,704000002.0
2009-01-23 21:13:00,88.905,88.915,88.845,88.875,775799999.0
2009-01-23 21:14:00,88.875,88.91,88.87,88.875,804400002.0
2009-01-23 21:15:00,88.875,88.895,88.85,88.885,562200002.0
2009-01-23 21:16:00,88.875,88.92,88.87,88.92,705600003.0
2009-01-23 21:17:00,88.92,88.925,88.915,88.92,187600001.0
2009-01-23 21:18:00,88.92,88.935,88.91,88.935,182600000.0
2009-01-23 21:19:00,88.935,88.935,88.875,88.915,556399998.0
2009-01-23 21:20:00,88.915,88.935,88.89,88.925,460600000.0
2009-01-23 21:21:00,88.925,88.925,88.865,88.865,310000001.0
2009-01-23 21:22:00,88.865,88.925,88.85,88.915,531199999.0
2009-01-23 21:23:00,88.92,88.985,88.92,88.955,616599999.0
2009-01-23 21:24:00,88.955,88.985,88.955,88.98,317000000.0
2009-01-23 21:25:00,88.98,89.055,88.955,89.03,489800000.0
2009-01-23 21:26:00,89.03,89.035,88.965,88.965,498200000.0
2009-01-23 21:27:00,88.97,88.985,88.965,88.985,273400000.0
2009-01-23 21:28:00,88.98,89.02,88.93,88.96,545500000.0
2009-01-23 21:29:00,88.96,88.98,88.955,88.965,365200003.0
2009-01-23 21:30:00,88.965,88.98,88.9,88.92,583000003.0
2009-01-23 21:31:00,88.92,88.955,88.905,88.955,379800000.0
2009-01-23 21:32:00,88.955,88.955,88.915,88.935,446000001.0
2009-01-23 21:33:00,88.935,88.935,88.905,88.905,494600004.0
2009-01-23 21:34:00,88.905,88.905,88.865,88.885,527000002.0
2009-01-23 21:35:00,88.885,88.92,88.885,88.9,181600000.0
2009-01-23 21:36:00,88.9,88.905,88.875,88.905,542399998.0
2009-01-23 21:37:00,88.905,88.905,88.88,88.895,391500002.0
2009-01-23 21:38:00,88.895,88.92,88.895,88.915,395000000.0
2009-01-23 21:39:00,88.915,88.915,88.91,88.915,123800000.0
2009-01-23 21:40:00,88.915,88.92,88.855,88.855,436000001.0
2009-01-23 21:41:00,88.855,88.905,88.85,88.88,694000002.0
2009-01-23 21:42:00,88.885,88.91,88.87,88.9,526400004.0
2009-01-23 21:43:00,88.905,88.905,88.875,88.875,212800002.0
2009-01-23 21:44:00,88.875,88.88,88.845,88.855,512800000.0
2009-01-23 21:45:00,88.85,88.855,88.845,88.845,191800000.0
2009-01-23 21:46:00,88.85,88.895,88.85,88.895,755399999.0
2009-01-23 21:47:00,88.895,88.925,88.88,88.92,698200001.0
2009-01-23 21:48:00,88.92,88.965,88.89,88.94,624400000.0
2009-01-23 21:49:00,88.94,88.94,88.9,88.925,515200000.0
2009-01-23 21:50:00,88.93,88.94,88.905,88.905,399200000.0
2009-01-23 21:51:00,88.91,88.915,88.885,88.89,274200001.0
2009-01-23 21:52:00,88.89,88.89,88.835,88.86,646400001.0
2009-01-23 21:53:00,88.86,88.865,88.855,88.855,301599999.0
2009-01-23 21:54:00,88.855,88.86,88.815,88.835,432700001.0
2009-01-23 21:55:00,88.835,88.845,88.825,88.83,433000000.0
2009-01-23 21:56:00,88.835,88.835,88.805,88.81,273800003.0
2009-01-23 21:57:00,88.81,88.815,88.79,88.81,148600000.0
2009-01-23 21:58:00,88.815,88.825,88.81,88.81,172600001.0
2009-01-23 21:59:00,88.805,88.815,88.795,88.8,424800003.0
2009-01-23 22:00:00,88.795,88.805,88.765,88.775,390800000.0
2009-01-23 22:01:00,88.765,88.78,88.745,88.78,420999999.0
2009-01-23 22:02:00,88.78,88.87,88.78,88.865,394800000.0
2009-01-23 22:03:00,88.86,88.89,88.855,88.88,223800000.0
2009-01-23 22:04:00,88.88,88.955,88.88,88.945,274400000.0
2009-01-23 22:05:00,88.945,88.955,88.915,88.915,358800000.0
2009-01-23 22:06:00,88.915,88.915,88.875,88.885,370800000.0
2009-01-23 22:07:00,88.885,88.89,88.87,88.875,459800000.0
2009-01-23 22:08:00,88.875,88.875,88.815,88.845,202200000.0
2009-01-23 22:09:00,88.835,88.835,88.785,88.795,548000000.0
2009-01-23 22:10:00,88.795,88.805,88.765,88.765,380200003.0
2009-01-23 22:11:00,88.765,88.805,88.76,88.795,475600000.0
2009-01-23 22:12:00,88.8,88.84,88.8,88.84,245000001.0
2009-01-23 22:13:00,88.84,88.84,88.805,88.81,280400000.0
2009-01-23 22:14:00,88.815,88.82,88.79,88.81,385600001.0
2009-01-23 22:15:00,88.81,88.815,88.8,88.81,388599998.0
2009-01-23 22:16:00,88.81,88.815,88.81,88.81,174199999.0
2009-01-23 22:17:00,88.81,88.815,88.795,88.81,347600004.0
2009-01-23 22:18:00,88.805,88.89,88.805,88.835,754599999.0
2009-01-23 22:19:00,88.835,88.86,88.835,88.86,129000000.0
2009-01-23 22:20:00,88.86,88.875,88.78,88.78,591600003.0
2009-01-23 22:21:00,88.78,88.835,88.78,88.825,182900000.0
2009-01-23 22:22:00,88.815,88.83,88.755,88.76,198300000.0
2009-01-23 22:23:00,88.76,88.815,88.76,88.81,330200000.0
2009-01-23 22:24:00,88.81,88.825,88.805,88.805,371600001.0
2009-01-23 22:25:00,88.805,88.83,88.805,88.83,313600000.0
2009-01-23 22:26:00,88.825,88.845,88.825,88.84,267800003.0
2009-01-23 22:27:00,88.84,88.84,88.805,88.805,315399998.0
2009-01-23 22:28:00,88.805,88.815,88.805,88.815,223400000.0
2009-01-23 22:29:00,88.81,88.815,88.805,88.805,131400000.0
2009-01-23 22:30:00,88.805,88.81,88.73,88.76,599200000.0
2009-01-23 22:31:00,88.76,88.785,88.76,88.78,284800000.0
2009-01-23 22:32:00,88.785,88.79,88.775,88.78,365600002.0
2009-01-23 22:33:00,88.78,88.81,88.78,88.78,268400000.0
2009-01-23 22:34:00,88.78,88.795,88.775,88.78,273199998.0
2009-01-23 22:35:00,88.78,88.795,88.775,88.795,255600000.0
2009-01-23 22:36:00,88.795,88.81,88.795,88.805,97000000.0
2009-01-23 22:37:00,88.805,88.82,88.78,88.81,212000000.0
2009-01-23 22:38:00,88.795,88.815,88.795,88.805,413400001.0
2009-01-23 22:39:00,88.805,88.805,88.785,88.785,332000000.0
2009-01-23 22:40:00,88.785,88.805,88.785,88.805,315799999.0
2009-01-23 22:41:00,88.8,88.815,88.8,88.815,55600000.0
2009-01-23 22:42:00,88.82,88.82,88.805,88.805,91000000.0
2009-01-23 22:43:00,88.805,88.805,88.805,88.805,15200000.0
2009-01-23 22:44:00,88.805,88.805,88.805,88.805,145200000.0
2009-01-23 22:45:00,88.805,88.83,88.8,88.82,164800000.0
2009-01-23 22:46:00,88.82,88.82,88.81,88.81,112600000.0
2009-01-23 22:47:00,88.81,88.825,88.81,88.815,229600000.0
2009-01-23 22:48:00,88.815,88.825,88.815,88.825,56800000.0
2009-01-23 22:49:00,88.825,88.825,88.82,88.82,80400000.0
2009-01-23 22:50:00,88.82,88.85,88.815,88.845,266800000.0
2009-01-23 22:51:00,88.845,88.845,88.84,88.84,65000000.0
2009-01-23 22:52:00,88.84,88.855,88.84,88.855,71000000.0
2009-01-23 22:53:00,88.86,88.875,88.825,88.84,251000000.0
2009-01-23 22:54:00,88.835,88.835,88.825,88.83,115999999.0
2009-01-23 22:55:00,88.835,88.86,88.82,88.835,177200000.0
2009-01-23 22:56:00,88.835,88.855,88.835,88.85,259800001.0
2009-01-23 22:57:00,88.845,88.865,88.845,88.865,197400000.0
2009-01-23 22:58:00,88.855,88.865,88.85,88.855,125800000.0
2009-01-23 22:59:00,88.84,88.865,88.815,88.825,457700001.0
2009-01-23 23:00:00,88.825,88.825,88.8,88.815,452199999.0
2009-01-23 23:01:00,88.815,88.84,88.81,88.835,271600000.0
2009-01-23 23:02:00,88.835,88.84,88.835,88.84,39200000.0
2009-01-23 23:03:00,88.84,88.845,88.835,88.845,49800000.0
2009-01-23 23:04:00,88.845,88.845,88.825,88.825,132200000.0
2009-01-23 23:05:00,88.825,88.83,88.825,88.825,177000000.0
2009-01-23 23:06:00,88.825,88.825,88.815,88.815,44400000.0
2009-01-23 23:07:00,88.815,88.84,88.805,88.84,204200000.0
2009-01-23 23:08:00,88.84,88.855,88.81,88.82,156200000.0
2009-01-23 23:09:00,88.825,88.83,88.815,88.825,242400000.0
2009-01-23 23:10:00,88.84,88.84,88.825,88.825,53400000.0
2009-01-23 23:11:00,88.825,88.835,88.825,88.825,99999999.0
2009-01-23 23:12:00,88.825,88.84,88.81,88.815,187400001.0
2009-01-23 23:13:00,88.815,88.815,88.795,88.81,124600000.0
2009-01-23 23:14:00,88.81,88.825,88.8,88.815,253800000.0
2009-01-23 23:15:00,88.82,88.835,88.82,88.825,75000000.0
2009-01-23 23:16:00,88.825,88.825,88.81,88.815,135000001.0
2009-01-23 23:17:00,88.815,88.825,88.81,88.825,207200001.0
2009-01-23 23:18:00,88.82,88.825,88.785,88.785,40000000.0
2009-01-23 23:19:00,88.79,88.825,88.79,88.825,236400000.0
2009-01-23 23:20:00,88.815,88.82,88.815,88.82,58200000.0
2009-01-23 23:22:00,88.82,88.83,88.82,88.83,11000000.0
2009-01-23 23:23:00,88.83,88.83,88.82,88.82,20000000.0
2009-01-23 23:24:00,88.83,88.84,88.815,88.82,49600000.0
2009-01-23 23:25:00,88.82,88.835,88.82,88.83,29600000.0
2009-01-23 23:26:00,88.83,88.84,88.81,88.825,210600000.0
2009-01-23 23:27:00,88.835,88.84,88.8,88.815,262399998.0
2009-01-23 23:28:00,88.82,88.82,88.775,88.805,294400005.0
2009-01-23 23:29:00,88.805,88.81,88.805,88.81,173400001.0
2009-01-23 23:30:00,88.81,88.83,88.8,88.815,266600000.0
2009-01-23 23:31:00,88.815,88.815,88.805,88.805,75400000.0
2009-01-23 23:32:00,88.805,88.815,88.795,88.805,329000000.0
2009-01-23 23:33:00,88.815,88.82,88.815,88.82,29600000.0
2009-01-23 23:34:00,88.82,88.83,88.815,88.815,157800003.0
2009-01-23 23:35:00,88.815,88.815,88.805,88.805,32800000.0
2009-01-23 23:36:00,88.81,88.81,88.81,88.81,16400000.0
2009-01-23 23:37:00,88.805,88.81,88.795,88.795,75000000.0
2009-01-23 23:38:00,88.795,88.8,88.79,88.79,72000000.0
2009-01-23 23:39:00,88.795,88.805,88.78,88.785,97600000.0
2009-01-23 23:40:00,88.79,88.815,88.79,88.805,236600000.0
2009-01-23 23:42:00,88.805,88.805,88.78,88.785,96999999.0
2009-01-23 23:43:00,88.79,88.79,88.78,88.79,158800000.0
2009-01-23 23:44:00,88.795,88.795,88.795,88.795,75200000.0
2009-01-23 23:45:00,88.795,88.82,88.78,88.78,400400000.0
2009-01-23 23:46:00,88.78,88.795,88.765,88.765,202399999.0
2009-01-23 23:47:00,88.765,88.78,88.765,88.765,66800000.0
2009-01-23 23:48:00,88.765,88.765,88.71,88.755,213500000.0
2009-01-23 23:49:00,88.755,88.755,88.75,88.755,77000000.0
2009-01-23 23:50:00,88.755,88.765,88.755,88.76,40000000.0
2009-01-23 23:51:00,88.755,88.755,88.74,88.74,80000000.0
2009-01-23 23:52:00,88.745,88.745,88.74,88.745,24000000.0
2009-01-23 23:53:00,88.75,88.76,88.735,88.735,130799999.0
2009-01-23 23:54:00,88.75,88.75,88.725,88.745,87800000.0
2009-01-23 23:55:00,88.75,88.755,88.75,88.75,42800000.0
2009-01-23 23:56:00,88.76,88.78,88.735,88.75,535000000.0
2009-01-23 23:57:00,88.75,88.75,88.73,88.74,44800000.0
2009-01-23 23:58:00,88.745,88.78,88.69,88.69,398199999.0
2009-01-23 23:59:00,88.725,88.76,88.645,88.76,465000000.0
2009-01-26 00:00:00,88.4,88.42,88.4,88.4,4000000.0
2009-01-26 00:01:00,88.705,88.705,88.705,88.705,4000000.0
2009-01-26 00:02:00,88.705,88.725,88.645,88.645,45800000.0
2009-01-26 00:03:00,88.41,88.41,88.38,88.38,2800000.0
2009-01-26 00:04:00,88.655,88.655,88.655,88.655,2800000.0
2009-01-26 00:05:00,88.65,88.65,88.59,88.59,4600000.0
2009-01-26 00:06:00,88.63,88.645,88.595,88.62,21400000.0
2009-01-26 00:07:00,88.625,88.625,88.625,88.625,1400000.0
2009-01-26 00:08:00,88.625,88.64,88.605,88.605,33200000.0
2009-01-26 00:09:00,88.61,88.61,88.61,88.61,8000000.0
2009-01-26 00:10:00,88.65,88.67,88.595,88.595,23600000.0
2009-01-26 00:11:00,88.605,88.605,88.605,88.605,4200000.0
2009-01-26 00:12:00,88.605,88.605,88.605,88.605,1400000.0
2009-01-26 00:13:00,88.33,88.33,88.29,88.3,5800000.0
2009-01-26 00:14:00,88.29,88.32,88.29,88.32,5800000.0
2009-01-26 00:15:00,88.605,88.605,88.605,88.605,5800000.0
2009-01-26 00:16:00,88.34,88.41,88.34,88.41,2100000.0
2009-01-26 00:17:00,88.605,88.61,88.605,88.61,2100000.0
2009-01-26 00:18:00,88.61,88.61,88.61,88.61,300000.0
2009-01-26 00:19:00,88.61,88.61,88.61,88.61,100000.0
2009-01-26 00:20:00,88.61,88.61,88.61,88.61,100000.0
2009-01-26 00:21:00,88.61,88.61,88.57,88.585,19800000.0
2009-01-26 00:22:00,88.585,88.585,88.58,88.58,6200000.0
2009-01-26 00:23:00,88.57,88.57,88.545,88.55,4600000.0
2009-01-26 00:24:00,88.55,88.55,88.53,88.53,14200000.0
2009-01-26 00:25:00,88.515,88.515,88.44,88.45,42600000.0
2009-01-26 00:26:00,88.445,88.445,88.395,88.43,44000000.0
2009-01-26 00:27:00,88.43,88.46,88.425,88.43,58200000.0
2009-01-26 00:28:00,88.425,88.435,88.42,88.42,4200000.0
2009-01-26 00:29:00,88.42,88.42,88.42,88.42,6000000.0
2009-01-26 00:30:00,88.42,88.42,88.42,88.42,1000000.0
2009-01-26 00:31:00,88.42,88.44,88.42,88.44,11400000.0
2009-01-26 00:32:00,88.44,88.44,88.44,88.44,2000000.0
2009-01-26 00:33:00,88.44,88.44,88.44,88.44,1000000.0
2009-01-26 00:34:00,88.43,88.43,88.43,88.43,6400000.0
2009-01-26 00:35:00,88.43,88.45,88.43,88.43,17600000.0
2009-01-26 00:36:00,88.43,88.43,88.43,88.43,2000000.0
2009-01-26 00:37:00,88.44,88.44,88.42,88.43,37200000.0
2009-01-26 00:38:00,88.42,88.42,88.39,88.4,88200000.0
2009-01-26 00:39:00,88.4,88.4,88.4,88.4,5000000.0
2009-01-26 00:40:00,88.4,88.4,88.4,88.4,1000000.0
2009-01-26 00:41:00,88.4,88.4,88.38,88.38,18000000.0
2009-01-26 00:42:00,88.38,88.38,88.29,88.29,94200000.0
2009-01-26 00:43:00,88.28,88.31,88.26,88.3,119200000.0
2009-01-26 00:44:00,88.305,88.34,88.3,88.31,156000000.0
2009-01-26 00:45:00,88.31,88.345,88.31,88.345,36400000.0
2009-01-26 00:46:00,88.335,88.35,88.335,88.35,2800000.0
2009-01-26 00:47:00,88.36,88.44,88.36,88.39,73200000.0
2009-01-26 00:48:00,88.395,88.405,88.39,88.405,23200000.0
2009-01-26 00:49:00,88.405,88.43,88.405,88.405,45400000.0
2009-01-26 00:50:00,88.41,88.42,88.4,88.42,21600000.0
2009-01-26 00:51:00,88.42,88.43,88.41,88.42,29600000.0
2009-01-26 00:52:00,88.41,88.42,88.365,88.365,41000000.0
2009-01-26 00:53:00,88.39,88.4,88.365,88.365,132000000.0
2009-01-26 00:54:00,88.38,88.395,88.365,88.365,26000000.0
2009-01-26 00:55:00,88.365,88.39,88.365,88.39,31000000.0
2009-01-26 00:56:00,88.42,88.43,88.365,88.365,39600000.0
2009-01-26 00:57:00,88.365,88.42,88.365,88.375,193400000.0
2009-01-26 00:58:00,88.375,88.395,88.36,88.38,70200000.0
2009-01-26 00:59:00,88.38,88.42,88.38,88.4,117800000.0
2009-01-26 01:00:00,88.4,88.425,88.395,88.405,215600000.0
2009-01-26 01:01:00,88.395,88.41,88.395,88.405,27600000.0
2009-01-26 01:02:00,88.405,88.41,88.4,88.41,17600000.0
2009-01-26 01:03:00,88.41,88.41,88.375,88.375,58600000.0
2009-01-26 01:04:00,88.375,88.375,88.37,88.375,20000000.0
2009-01-26 01:05:00,88.375,88.375,88.305,88.34,166800000.0
2009-01-26 01:06:00,88.355,88.37,88.335,88.35,155600000.0
2009-01-26 01:07:00,88.35,88.35,88.3,88.3,217400000.0
2009-01-26 01:08:00,88.31,88.32,88.305,88.305,80200000.0
2009-01-26 01:09:00,88.305,88.32,88.29,88.3,174200000.0
2009-01-26 01:10:00,88.305,88.325,88.295,88.3,96200000.0
2009-01-26 01:11:00,88.3,88.325,88.295,88.315,150400000.0
2009-01-26 01:12:00,88.31,88.32,88.29,88.32,147400000.0
2009-01-26 01:13:00,88.32,88.33,88.29,88.295,295600000.0
2009-01-26 01:14:00,88.295,88.315,88.295,88.315,82200000.0
2009-01-26 01:15:00,88.32,88.365,88.31,88.325,152200000.0
2009-01-26 01:16:00,88.32,88.41,88.32,88.41,119200000.0
2009-01-26 01:17:00,88.41,88.43,88.4,88.425,97200000.0
2009-01-26 01:18:00,88.425,88.425,88.39,88.425,44200000.0
2009-01-26 01:19:00,88.425,88.44,88.395,88.435,126400000.0
2009-01-26 01:20:00,88.425,88.445,88.425,88.44,45600000.0
2009-01-26 01:21:00,88.445,88.445,88.405,88.415,96800000.0
2009-01-26 01:22:00,88.415,88.415,88.37,88.4,45600000.0
2009-01-26 01:23:00,88.38,88.39,88.345,88.355,182800000.0
2009-01-26 01:24:00,88.345,88.35,88.295,88.295,87000000.0
2009-01-26 01:25:00,88.3,88.3,88.26,88.27,94600000.0
2009-01-26 01:26:00,88.27,88.28,88.255,88.275,133000000.0
2009-01-26 01:27:00,88.275,88.285,88.27,88.285,19400000.0
2009-01-26 01:28:00,88.285,88.315,88.26,88.3,119600000.0
2009-01-26 01:29:00,88.3,88.31,88.3,88.305,38000000.0
2009-01-26 01:30:00,88.305,88.36,88.305,88.36,53200000.0
2009-01-26 01:31:00,88.36,88.375,88.35,88.35,38800000.0
2009-01-26 01:32:00,88.35,88.35,88.325,88.335,104400000.0
2009-01-26 01:33:00,88.335,88.345,88.32,88.325,28400000.0
2009-01-26 01:34:00,88.335,88.36,88.315,88.345,73600000.0
2009-01-26 01:35:00,88.355,88.355,88.325,88.335,78800000.0
2009-01-26 01:36:00,88.35,88.36,88.32,88.36,33200000.0
2009-01-26 01:37:00,88.345,88.365,88.32,88.335,112200000.0
2009-01-26 01:38:00,88.325,88.375,88.325,88.35,146400000.0
2009-01-26 01:39:00,88.355,88.36,88.34,88.35,100600000.0
2009-01-26 01:40:00,88.355,88.365,88.35,88.365,49200000.0
2009-01-26 01:41:00,88.365,88.37,88.325,88.335,117200000.0
2009-01-26 01:42:00,88.335,88.345,88.335,88.345,19200000.0
2009-01-26 01:43:00,88.345,88.345,88.345,88.345,24600000.0
2009-01-26 01:44:00,88.345,88.36,88.325,88.325,344800000.0
2009-01-26 01:45:00,88.34,88.355,88.315,88.35,272600000.0
2009-01-26 01:46:00,88.345,88.35,88.33,88.345,344400000.0
2009-01-26 01:47:00,88.325,88.34,88.325,88.34,15200000.0
2009-01-26 01:48:00,88.355,88.37,88.345,88.345,224000000.0
2009-01-26 01:49:00,88.345,88.365,88.345,88.36,65400000.0
2009-01-26 01:50:00,88.365,88.365,88.365,88.365,9800000.0
2009-01-26 01:51:00,88.36,88.37,88.36,88.365,14000000.0
2009-01-26 01:52:00,88.36,88.365,88.345,88.365,44000000.0
2009-01-26 01:53:00,88.365,88.375,88.365,88.375,16400000.0
2009-01-26 01:54:00,88.375,88.385,88.375,88.385,19600000.0
2009-01-26 01:55:00,88.385,88.385,88.375,88.375,22600000.0
2009-01-26 01:56:00,88.375,88.395,88.375,88.395,50600000.0
2009-01-26 01:57:00,88.395,88.435,88.395,88.425,52400000.0
2009-01-26 01:58:00,88.43,88.43,88.42,88.425,19000000.0
2009-01-26 01:59:00,88.43,88.435,88.42,88.43,9600000.0
2009-01-26 02:00:00,88.425,88.52,88.42,88.515,246800000.0
2009-01-26 02:01:00,88.515,88.53,88.48,88.495,296799999.0
2009-01-26 02:02:00,88.495,88.53,88.485,88.52,101200000.0
2009-01-26 02:03:00,88.515,88.625,88.505,88.555,193700000.0
2009-01-26 02:04:00,88.57,88.61,88.565,88.58,171200000.0
2009-01-26 02:05:00,88.585,88.595,88.515,88.56,259300000.0
2009-01-26 02:06:00,88.545,88.58,88.53,88.55,132800000.0
2009-01-26 02:07:00,88.55,88.615,88.53,88.55,291800000.0
2009-01-26 02:08:00,88.555,88.58,88.53,88.535,154400000.0
2009-01-26 02:09:00,88.535,88.535,88.475,88.475,99600000.0
2009-01-26 02:10:00,88.485,88.525,88.48,88.515,182800000.0
2009-01-26 02:11:00,88.515,88.525,88.515,88.525,92200000.0
2009-01-26 02:12:00,88.525,88.525,88.525,88.525,5800000.0
2009-01-26 02:13:00,88.525,88.53,88.52,88.525,92800000.0
2009-01-26 02:14:00,88.52,88.52,88.52,88.52,41600000.0
2009-01-26 02:15:00,88.515,88.515,88.505,88.51,74400000.0
2009-01-26 02:16:00,88.505,88.51,88.5,88.5,126600000.0
2009-01-26 02:17:00,88.51,88.515,88.495,88.505,110400000.0
2009-01-26 02:18:00,88.505,88.505,88.505,88.505,9800000.0
2009-01-26 02:19:00,88.505,88.525,88.5,88.52,60600000.0
2009-01-26 02:20:00,88.52,88.53,88.515,88.52,121200000.0
2009-01-26 02:21:00,88.525,88.535,88.52,88.525,363000001.0
2009-01-26 02:22:00,88.525,88.525,88.485,88.49,588400000.0
2009-01-26 02:23:00,88.49,88.49,88.485,88.485,58200000.0
2009-01-26 02:24:00,88.49,88.49,88.45,88.45,167600000.0
2009-01-26 02:25:00,88.455,88.455,88.44,88.44,200600000.0
2009-01-26 02:26:00,88.445,88.465,88.445,88.465,17600000.0
2009-01-26 02:27:00,88.465,88.495,88.45,88.485,281400000.0
2009-01-26 02:28:00,88.49,88.515,88.485,88.5,372599997.0
2009-01-26 02:29:00,88.5,88.525,88.5,88.525,75599999.0
2009-01-26 02:30:00,88.525,88.53,88.515,88.53,197800000.0
2009-01-26 02:31:00,88.53,88.53,88.525,88.53,39400000.0
2009-01-26 02:32:00,88.545,88.57,88.53,88.57,338800000.0
2009-01-26 02:33:00,88.57,88.615,88.555,88.6,367400000.0
2009-01-26 02:34:00,88.605,88.61,88.59,88.6,90000000.0
2009-01-26 02:35:00,88.6,88.675,88.59,88.64,196000000.0
2009-01-26 02:36:00,88.63,88.65,88.625,88.625,101400000.0
2009-01-26 02:37:00,88.63,88.63,88.595,88.605,93200000.0
2009-01-26 02:38:00,88.6,88.605,88.595,88.605,8800000.0
2009-01-26 02:39:00,88.605,88.625,88.605,88.625,50400000.0
2009-01-26 02:40:00,88.615,88.635,88.59,88.59,40000000.0
2009-01-26 02:41:00,88.605,88.63,88.605,88.615,38200000.0
2009-01-26 02:42:00,88.63,88.66,88.63,88.66,26400000.0
2009-01-26 02:43:00,88.66,88.72,88.66,88.7,165600000.0
2009-01-26 02:44:00,88.7,88.705,88.685,88.7,101800000.0
2009-01-26 02:45:00,88.71,88.765,88.705,88.76,131600000.0
2009-01-26 02:46:00,88.775,88.79,88.76,88.76,74000000.0
2009-01-26 02:47:00,88.765,88.765,88.73,88.74,34600000.0
2009-01-26 02:48:00,88.75,88.775,88.74,88.765,34900000.0
2009-01-26 02:49:00,88.76,88.765,88.755,88.765,21200000.0
2009-01-26 02:50:00,88.765,88.78,88.76,88.77,40200000.0
2009-01-26 02:51:00,88.78,88.85,88.77,88.82,116000000.0
2009-01-26 02:52:00,88.815,88.825,88.75,88.825,165100000.0
2009-01-26 02:53:00,88.825,88.85,88.8,88.845,75800000.0
2009-01-26 02:54:00,88.845,88.875,88.805,88.875,147400000.0
2009-01-26 02:55:00,88.87,88.885,88.84,88.86,149300000.0
2009-01-26 02:56:00,88.87,88.87,88.85,88.87,61300000.0
2009-01-26 02:57:00,88.87,88.88,88.865,88.87,34000000.0
2009-01-26 02:58:00,88.86,88.935,88.86,88.905,101200000.0
2009-01-26 02:59:00,88.915,88.93,88.875,88.89,97100000.0
2009-01-26 03:00:00,88.895,88.9,88.86,88.87,88100000.0
2009-01-26 03:01:00,88.87,88.87,88.87,88.87,6000000.0
2009-01-26 03:02:00,88.865,88.87,88.85,88.855,27400000.0
2009-01-26 03:03:00,88.855,88.86,88.825,88.83,98700000.0
2009-01-26 03:04:00,88.83,88.835,88.785,88.8,125200000.0
2009-01-26 03:05:00,88.795,88.8,88.775,88.79,55000000.0
2009-01-26 03:06:00,88.785,88.79,88.74,88.76,75200000.0
2009-01-26 03:07:00,88.755,88.76,88.74,88.75,37900000.0
2009-01-26 03:08:00,88.75,88.76,88.74,88.75,33800000.0
2009-01-26 03:09:00,88.755,88.79,88.755,88.775,43200000.0
2009-01-26 03:10:00,88.775,88.79,88.765,88.785,56800000.0
2009-01-26 03:11:00,88.785,88.835,88.785,88.83,57400000.0
2009-01-26 03:12:00,88.83,88.83,88.79,88.8,41800000.0
2009-01-26 03:13:00,88.8,88.8,88.785,88.795,37200000.0
2009-01-26 03:14:00,88.795,88.825,88.795,88.82,91600000.0
2009-01-26 03:15:00,88.815,88.815,88.765,88.78,63200000.0
2009-01-26 03:16:00,88.765,88.78,88.76,88.78,70200000.0
2009-01-26 03:17:00,88.77,88.78,88.77,88.77,23800000.0
2009-01-26 03:18:00,88.775,88.78,88.76,88.76,36000000.0
2009-01-26 03:19:00,88.76,88.76,88.75,88.75,25600000.0
2009-01-26 03:20:00,88.75,88.76,88.735,88.75,186000001.0
2009-01-26 03:21:00,88.75,88.755,88.745,88.755,42200000.0
2009-01-26 03:22:00,88.755,88.785,88.75,88.785,46400000.0
2009-01-26 03:23:00,88.8,88.8,88.745,88.77,39800000.0
2009-01-26 03:24:00,88.775,88.795,88.77,88.795,37000000.0
2009-01-26 03:25:00,88.79,88.825,88.785,88.825,47200000.0
2009-01-26 03:26:00,88.825,88.86,88.815,88.835,89800000.0
2009-01-26 03:27:00,88.835,88.9,88.835,88.865,99600000.0
2009-01-26 03:28:00,88.865,88.965,88.855,88.965,132800000.0
2009-01-26 03:29:00,88.965,89.015,88.935,88.96,154600000.0
2009-01-26 03:30:00,88.955,88.97,88.955,88.97,52200000.0
2009-01-26 03:31:00,88.945,88.98,88.85,88.87,91700000.0
2009-01-26 03:32:00,88.87,88.905,88.845,88.895,182500000.0
2009-01-26 03:33:00,88.895,88.925,88.885,88.905,56600000.0
2009-01-26 03:34:00,88.905,88.905,88.895,88.895,17400000.0
2009-01-26 03:35:00,88.91,88.955,88.91,88.955,46200000.0
2009-01-26 03:36:00,88.98,89.06,88.95,89.045,125100000.0
2009-01-26 03:37:00,89.04,89.04,89.005,89.04,73200000.0
2009-01-26 03:38:00,89.025,89.06,88.965,88.98,127100000.0
2009-01-26 03:39:00,88.98,89.015,88.965,88.995,97000000.0
2009-01-26 03:40:00,88.995,89.03,88.965,89.025,140800000.0
2009-01-26 03:41:00,89.025,89.025,89.01,89.025,64800000.0
2009-01-26 03:42:00,89.025,89.025,88.99,89.025,34200000.0
2009-01-26 03:43:00,89.025,89.04,89.02,89.04,77800000.0
2009-01-26 03:44:00,89.025,89.055,89.02,89.04,117000000.0
2009-01-26 03:45:00,89.045,89.06,89.04,89.06,30400000.0
2009-01-26 03:46:00,89.055,89.065,89.05,89.06,50400000.0
2009-01-26 03:47:00,89.065,89.065,89.06,89.065,31600000.0
2009-01-26 03:48:00,89.06,89.065,89.055,89.055,21000000.0
2009-01-26 03:49:00,89.055,89.07,89.03,89.05,49600000.0
2009-01-26 03:50:00,89.05,89.065,89.045,89.06,57800000.0
2009-01-26 03:51:00,89.065,89.065,89.06,89.06,6200000.0
2009-01-26 03:52:00,89.055,89.07,89.045,89.06,58000000.0
2009-01-26 03:53:00,89.065,89.08,89.06,89.07,67200000.0
2009-01-26 03:54:00,89.07,89.12,89.065,89.12,95800000.0
2009-01-26 03:55:00,89.12,89.125,89.105,89.12,42400000.0
2009-01-26 03:56:00,89.115,89.18,89.115,89.14,169200000.0
2009-01-26 03:57:00,89.145,89.165,89.14,89.155,52000000.0
2009-01-26 03:58:00,89.165,89.17,89.155,89.165,65800000.0
2009-01-26 03:59:00,89.165,89.18,89.135,89.155,96400000.0
2009-01-26 04:00:00,89.15,89.16,89.14,89.15,91500000.0
2009-01-26 04:01:00,89.15,89.15,89.14,89.15,34400000.0
2009-01-26 04:02:00,89.15,89.15,89.135,89.135,34200000.0
2009-01-26 04:03:00,89.14,89.14,89.13,89.14,121200000.0
2009-01-26 04:04:00,89.14,89.14,89.13,89.13,116200000.0
2009-01-26 04:05:00,89.13,89.14,89.13,89.135,144000000.0
2009-01-26 04:06:00,89.14,89.15,89.13,89.15,76200000.0
2009-01-26 04:07:00,89.155,89.16,89.14,89.145,76400000.0
2009-01-26 04:08:00,89.145,89.17,89.145,89.16,69700000.0
2009-01-26 04:09:00,89.165,89.17,89.13,89.16,285900000.0
2009-01-26 04:10:00,89.165,89.165,89.155,89.16,71400000.0
2009-01-26 04:11:00,89.16,89.16,89.15,89.15,28400000.0
2009-01-26 04:12:00,89.15,89.15,89.145,89.15,78000000.0
2009-01-26 04:13:00,89.15,89.15,89.14,89.15,86800000.0
2009-01-26 04:14:00,89.15,89.15,89.135,89.14,116000000.0
2009-01-26 04:15:00,89.145,89.15,89.135,89.14,61700000.0
2009-01-26 04:16:00,89.14,89.14,89.13,89.14,142000000.0
2009-01-26 04:17:00,89.14,89.14,89.11,89.14,73600000.0
2009-01-26 04:18:00,89.14,89.14,89.115,89.135,105000000.0
2009-01-26 04:19:00,89.135,89.14,89.1,89.135,168200001.0
2009-01-26 04:20:00,89.135,89.14,89.125,89.14,40700000.0
2009-01-26 04:21:00,89.135,89.14,89.135,89.14,60900000.0
2009-01-26 04:22:00,89.14,89.18,89.135,89.165,71400000.0
2009-01-26 04:23:00,89.155,89.255,89.155,89.255,173400000.0
2009-01-26 04:24:00,89.255,89.325,89.25,89.295,234400001.0
2009-01-26 04:25:00,89.295,89.32,89.28,89.28,61400000.0
2009-01-26 04:26:00,89.28,89.305,89.25,89.3,65800000.0
2009-01-26 04:27:00,89.3,89.31,89.24,89.24,127600000.0
2009-01-26 04:28:00,89.25,89.25,89.22,89.22,76800000.0
2009-01-26 04:29:00,89.235,89.29,89.235,89.265,102800000.0
2009-01-26 04:30:00,89.265,89.265,89.265,89.265,2200000.0
2009-01-26 04:31:00,89.265,89.275,89.26,89.265,25500000.0
2009-01-26 04:32:00,89.265,89.32,89.265,89.305,88000000.0
2009-01-26 04:33:00,89.305,89.31,89.275,89.285,65400000.0
2009-01-26 04:34:00,89.29,89.3,89.24,89.24,47200000.0
2009-01-26 04:35:00,89.245,89.26,89.235,89.26,28600000.0
2009-01-26 04:36:00,89.26,89.26,89.22,89.225,58600000.0
2009-01-26 04:37:00,89.225,89.25,89.195,89.22,210500000.0
2009-01-26 04:38:00,89.225,89.24,89.215,89.215,48200000.0
2009-01-26 04:39:00,89.215,89.215,89.165,89.175,50600000.0
2009-01-26 04:40:00,89.175,89.205,89.17,89.185,43400000.0
2009-01-26 04:41:00,89.185,89.2,89.175,89.175,9800000.0
2009-01-26 04:42:00,89.175,89.185,89.175,89.175,15000000.0
2009-01-26 04:43:00,89.185,89.19,89.175,89.18,21000000.0
2009-01-26 04:44:00,89.185,89.185,89.125,89.135,78000000.0
2009-01-26 04:45:00,89.145,89.145,89.145,89.145,7600000.0
2009-01-26 04:46:00,89.15,89.155,89.125,89.15,168000000.0
2009-01-26 04:47:00,89.155,89.185,89.155,89.17,45000000.0
2009-01-26 04:48:00,89.17,89.17,89.14,89.145,41800000.0
2009-01-26 04:49:00,89.15,89.15,89.145,89.145,4200000.0
2009-01-26 04:50:00,89.145,89.15,89.145,89.15,5000000.0
2009-01-26 04:51:00,89.145,89.145,89.14,89.145,13200000.0
2009-01-26 04:52:00,89.14,89.145,89.13,89.145,12800000.0
2009-01-26 04:53:00,89.15,89.15,89.135,89.145,27600000.0
2009-01-26 04:54:00,89.145,89.15,89.135,89.15,38600000.0
2009-01-26 04:55:00,89.145,89.145,89.125,89.125,59200000.0
2009-01-26 04:56:00,89.13,89.135,89.125,89.135,23000000.0
2009-01-26 04:57:00,89.135,89.145,89.125,89.135,21800000.0
2009-01-26 04:58:00,89.135,89.145,89.135,89.135,5000000.0
2009-01-26 04:59:00,89.145,89.15,89.13,89.145,7800000.0
2009-01-26 05:00:00,89.145,89.165,89.14,89.14,52100000.0
2009-01-26 05:01:00,89.14,89.155,89.13,89.135,94200000.0
2009-01-26 05:02:00,89.135,89.135,89.125,89.125,33800000.0
2009-01-26 05:03:00,89.125,89.125,89.085,89.09,57900000.0
2009-01-26 05:04:00,89.09,89.155,89.09,89.155,88400000.0
2009-01-26 05:05:00,89.155,89.155,89.15,89.15,48600000.0
2009-01-26 05:06:00,89.15,89.155,89.13,89.13,24200000.0
2009-01-26 05:07:00,89.135,89.15,89.13,89.14,39400000.0
2009-01-26 05:08:00,89.14,89.14,89.115,89.12,25800000.0
2009-01-26 05:09:00,89.12,89.12,89.11,89.11,13000000.0
2009-01-26 05:10:00,89.11,89.125,89.11,89.12,23000000.0
2009-01-26 05:11:00,89.12,89.12,89.11,89.11,10000000.0
2009-01-26 05:12:00,89.12,89.12,89.105,89.105,30600000.0
2009-01-26 05:13:00,89.085,89.095,89.085,89.095,16400000.0
2009-01-26 05:14:00,89.095,89.125,89.09,89.125,73600000.0
2009-01-26 05:15:00,89.12,89.12,89.115,89.115,12600000.0
2009-01-26 05:16:00,89.12,89.13,89.115,89.125,21400000.0
2009-01-26 05:17:00,89.125,89.125,89.12,89.125,10000000.0
2009-01-26 05:18:00,89.125,89.125,89.12,89.12,12200000.0
2009-01-26 05:19:00,89.115,89.125,89.115,89.12,21800000.0
2009-01-26 05:20:00,89.12,89.12,89.115,89.115,7800000.0
2009-01-26 05:21:00,89.12,89.12,89.09,89.105,32800000.0
2009-01-26 05:22:00,89.105,89.12,89.1,89.1,39200000.0
2009-01-26 05:23:00,89.105,89.105,89.105,89.105,2200000.0
2009-01-26 05:24:00,89.1,89.11,89.09,89.105,32400000.0
2009-01-26 05:25:00,89.105,89.105,89.105,89.105,3400000.0
2009-01-26 05:26:00,89.11,89.115,89.105,89.115,8200000.0
2009-01-26 05:27:00,89.115,89.13,89.115,89.13,29700000.0
2009-01-26 05:28:00,89.13,89.17,89.13,89.15,104200000.0
2009-01-26 05:29:00,89.16,89.18,89.155,89.165,22000000.0
2009-01-26 05:30:00,89.165,89.18,89.15,89.165,33600000.0
2009-01-26 05:31:00,89.165,89.18,89.155,89.16,67200000.0
2009-01-26 05:32:00,89.18,89.23,89.165,89.215,44600000.0
2009-01-26 05:33:00,89.215,89.23,89.215,89.215,35200000.0
2009-01-26 05:34:00,89.215,89.23,89.215,89.225,15800000.0
2009-01-26 05:35:00,89.23,89.25,89.215,89.235,82000000.0
2009-01-26 05:36:00,89.235,89.26,89.235,89.255,50400000.0
2009-01-26 05:37:00,89.255,89.295,89.225,89.25,160400001.0
2009-01-26 05:38:00,89.27,89.31,89.255,89.295,81400000.0
2009-01-26 05:39:00,89.295,89.31,89.29,89.305,14800000.0
2009-01-26 05:40:00,89.3,89.305,89.285,89.305,39000000.0
2009-01-26 05:41:00,89.295,89.3,89.29,89.295,83200000.0
2009-01-26 05:42:00,89.295,89.295,89.25,89.255,50600000.0
2009-01-26 05:43:00,89.26,89.27,89.25,89.25,20400000.0
2009-01-26 05:44:00,89.26,89.26,89.24,89.245,14200000.0
2009-01-26 05:45:00,89.24,89.25,89.2,89.23,88800000.0
2009-01-26 05:46:00,89.23,89.23,89.23,89.23,1000000.0
2009-01-26 05:47:00,89.225,89.225,89.22,89.225,23600000.0
2009-01-26 05:48:00,89.23,89.23,89.18,89.18,72600000.0
2009-01-26 05:49:00,89.2,89.2,89.16,89.16,106100000.0
2009-01-26 05:50:00,89.17,89.195,89.16,89.195,64600000.0
2009-01-26 05:51:00,89.21,89.24,89.185,89.205,69700000.0
2009-01-26 05:52:00,89.2,89.215,89.195,89.215,60600000.0
2009-01-26 05:53:00,89.205,89.24,89.195,89.215,86800000.0
2009-01-26 05:54:00,89.215,89.215,89.205,89.215,12800000.0
2009-01-26 05:55:00,89.225,89.275,89.225,89.275,37800000.0
2009-01-26 05:56:00,89.275,89.29,89.27,89.27,36800000.0
2009-01-26 05:57:00,89.28,89.28,89.265,89.265,25600000.0
2009-01-26 05:58:00,89.26,89.26,89.255,89.255,7200000.0
2009-01-26 05:59:00,89.255,89.255,89.215,89.225,75000000.0
2009-01-26 06:00:00,89.225,89.25,89.225,89.225,30200000.0
2009-01-26 06:01:00,89.225,89.23,89.22,89.22,19400000.0
2009-01-26 06:02:00,89.225,89.23,89.215,89.215,23600000.0
2009-01-26 06:03:00,89.21,89.23,89.18,89.22,99000000.0
2009-01-26 06:04:00,89.23,89.23,89.21,89.215,29600000.0
2009-01-26 06:05:00,89.2,89.2,89.16,89.16,56000000.0
2009-01-26 06:06:00,89.165,89.18,89.145,89.155,45200000.0
2009-01-26 06:07:00,89.17,89.17,89.155,89.17,57400000.0
2009-01-26 06:08:00,89.17,89.19,89.16,89.175,29000000.0
2009-01-26 06:09:00,89.175,89.185,89.175,89.185,3000000.0
2009-01-26 06:10:00,89.185,89.185,89.18,89.185,22500000.0
2009-01-26 06:11:00,89.185,89.185,89.185,89.185,8600000.0
2009-01-26 06:12:00,89.18,89.205,89.18,89.205,47000000.0
2009-01-26 06:13:00,89.195,89.205,89.195,89.195,18600000.0
2009-01-26 06:14:00,89.195,89.22,89.195,89.205,24800000.0
2009-01-26 06:15:00,89.205,89.215,89.205,89.205,17800000.0
2009-01-26 06:16:00,89.205,89.205,89.205,89.205,23600000.0
2009-01-26 06:17:00,89.205,89.22,89.165,89.2,71500000.0
2009-01-26 06:18:00,89.195,89.215,89.195,89.215,12000000.0
2009-01-26 06:19:00,89.215,89.215,89.195,89.2,15200000.0
2009-01-26 06:20:00,89.195,89.2,89.185,89.19,23200000.0
2009-01-26 06:21:00,89.195,89.205,89.19,89.195,82700000.0
2009-01-26 06:22:00,89.195,89.21,89.185,89.195,104000000.0
2009-01-26 06:23:00,89.195,89.2,89.195,89.195,6200000.0
2009-01-26 06:24:00,89.2,89.23,89.185,89.185,139000000.0
2009-01-26 06:25:00,89.19,89.205,89.18,89.205,124400000.0
2009-01-26 06:26:00,89.205,89.205,89.19,89.195,34800000.0
2009-01-26 06:27:00,89.195,89.215,89.195,89.205,33800000.0
2009-01-26 06:28:00,89.2,89.205,89.195,89.2,17200000.0
2009-01-26 06:29:00,89.2,89.205,89.2,89.2,28200000.0
2009-01-26 06:30:00,89.2,89.205,89.2,89.2,12000000.0
2009-01-26 06:31:00,89.2,89.205,89.2,89.2,27800000.0
2009-01-26 06:32:00,89.2,89.2,89.175,89.175,17800000.0
2009-01-26 06:33:00,89.18,89.2,89.18,89.2,36800000.0
2009-01-26 06:34:00,89.2,89.205,89.195,89.195,10200000.0
2009-01-26 06:35:00,89.195,89.195,89.19,89.195,14000000.0
2009-01-26 06:36:00,89.2,89.205,89.195,89.205,21400000.0
2009-01-26 06:37:00,89.205,89.205,89.2,89.205,14200000.0
2009-01-26 06:38:00,89.205,89.205,89.18,89.195,29000000.0
2009-01-26 06:39:00,89.19,89.19,89.19,89.19,2000000.0
2009-01-26 06:40:00,89.19,89.19,89.185,89.19,10200000.0
2009-01-26 06:41:00,89.19,89.19,89.18,89.185,19000000.0
2009-01-26 06:42:00,89.19,89.19,89.19,89.19,4200000.0
2009-01-26 06:43:00,89.185,89.19,89.185,89.185,43200000.0
2009-01-26 06:44:00,89.18,89.205,89.18,89.2,72800000.0
2009-01-26 06:45:00,89.195,89.2,89.195,89.195,3400000.0
2009-01-26 06:46:00,89.2,89.2,89.17,89.185,81800000.0
2009-01-26 06:47:00,89.185,89.195,89.18,89.195,48400000.0
2009-01-26 06:48:00,89.205,89.205,89.195,89.195,19200000.0
2009-01-26 06:49:00,89.195,89.2,89.19,89.195,16600000.0
2009-01-26 06:50:00,89.195,89.2,89.19,89.19,49600000.0
2009-01-26 06:51:00,89.195,89.2,89.185,89.19,58800000.0
2009-01-26 06:52:00,89.19,89.2,89.19,89.19,11400000.0
2009-01-26 06:53:00,89.19,89.2,89.19,89.2,34800000.0
2009-01-26 06:54:00,89.21,89.25,89.2,89.245,143800000.0
2009-01-26 06:55:00,89.235,89.24,89.225,89.225,33000000.0
2009-01-26 06:56:00,89.24,89.25,89.19,89.2,84500000.0
2009-01-26 06:57:00,89.19,89.215,89.16,89.17,307700000.0
2009-01-26 06:58:00,89.17,89.215,89.165,89.215,79800000.0
2009-01-26 06:59:00,89.21,89.22,89.21,89.21,17800000.0
2009-01-26 07:00:00,89.2,89.22,89.17,89.205,243800001.0
2009-01-26 07:01:00,89.2,89.22,89.2,89.215,36800000.0
2009-01-26 07:02:00,89.21,89.21,89.21,89.21,2800000.0
2009-01-26 07:03:00,89.215,89.215,89.2,89.2,14000000.0
2009-01-26 07:04:00,89.195,89.205,89.19,89.2,77600000.0
2009-01-26 07:05:00,89.2,89.23,89.2,89.22,36400000.0
2009-01-26 07:06:00,89.22,89.23,89.22,89.23,62800000.0
2009-01-26 07:07:00,89.23,89.255,89.23,89.255,470999999.0
2009-01-26 07:08:00,89.255,89.26,89.245,89.255,57000000.0
2009-01-26 07:09:00,89.25,89.255,89.225,89.255,36500000.0
2009-01-26 07:10:00,89.255,89.27,89.25,89.27,51600000.0
2009-01-26 07:11:00,89.27,89.285,89.25,89.265,56900000.0
2009-01-26 07:12:00,89.26,89.265,89.25,89.255,62600000.0
2009-01-26 07:13:00,89.25,89.255,89.25,89.255,10400000.0
2009-01-26 07:14:00,89.255,89.26,89.23,89.235,43000000.0
2009-01-26 07:15:00,89.235,89.24,89.23,89.24,22000000.0
2009-01-26 07:16:00,89.24,89.25,89.235,89.235,136600000.0
2009-01-26 07:17:00,89.245,89.245,89.22,89.235,97400000.0
2009-01-26 07:18:00,89.2,89.22,89.19,89.21,61000000.0
2009-01-26 07:19:00,89.19,89.19,89.18,89.185,27400000.0
2009-01-26 07:20:00,89.185,89.19,89.18,89.19,16000000.0
2009-01-26 07:21:00,89.19,89.19,89.16,89.16,37400000.0
2009-01-26 07:22:00,89.17,89.17,89.12,89.12,198200000.0
2009-01-26 07:23:00,89.12,89.135,89.11,89.125,91200000.0
2009-01-26 07:24:00,89.12,89.15,89.12,89.15,25400000.0
2009-01-26 07:25:00,89.15,89.15,89.135,89.15,65800000.0
2009-01-26 07:26:00,89.15,89.15,89.1,89.1,192500000.0
2009-01-26 07:27:00,89.105,89.105,89.075,89.075,236000000.0
2009-01-26 07:28:00,89.08,89.08,89.07,89.07,201200000.0
2009-01-26 07:29:00,89.07,89.07,89.06,89.06,79600000.0
2009-01-26 07:30:00,89.06,89.11,89.055,89.1,142600000.0
2009-01-26 07:31:00,89.095,89.11,89.095,89.105,74800000.0
2009-01-26 07:32:00,89.1,89.12,89.1,89.12,34200000.0
2009-01-26 07:33:00,89.12,89.12,89.105,89.105,11800000.0
2009-01-26 07:34:00,89.105,89.12,89.1,89.11,82600000.0
2009-01-26 07:35:00,89.12,89.12,89.065,89.07,179300001.0
2009-01-26 07:36:00,89.08,89.1,89.08,89.1,74600000.0
2009-01-26 07:37:00,89.1,89.105,89.08,89.09,244100000.0
2009-01-26 07:38:00,89.09,89.15,89.09,89.105,382700001.0
2009-01-26 07:39:00,89.105,89.13,89.09,89.1,206600000.0
2009-01-26 07:40:00,89.1,89.105,89.06,89.07,149700000.0
2009-01-26 07:41:00,89.07,89.1,89.07,89.1,127200000.0
2009-01-26 07:42:00,89.1,89.105,89.075,89.075,185200000.0
2009-01-26 07:43:00,89.075,89.09,89.07,89.075,98200000.0
2009-01-26 07:44:00,89.07,89.08,89.06,89.06,155200000.0
2009-01-26 07:45:00,89.06,89.06,89.02,89.035,161000000.0
2009-01-26 07:46:00,89.03,89.03,89.0,89.005,69400000.0
2009-01-26 07:47:00,89.01,89.01,88.98,88.99,125500000.0
2009-01-26 07:48:00,89.005,89.02,88.98,88.98,120300000.0
2009-01-26 07:49:00,88.97,88.985,88.94,88.95,146300000.0
2009-01-26 07:50:00,88.95,88.955,88.92,88.92,74000000.0
2009-01-26 07:51:00,88.92,88.935,88.845,88.86,327400000.0
2009-01-26 07:52:00,88.86,88.875,88.85,88.875,71200000.0
2009-01-26 07:53:00,88.87,88.88,88.855,88.865,89600000.0
2009-01-26 07:54:00,88.87,88.87,88.85,88.86,71600000.0
2009-01-26 07:55:00,88.86,88.89,88.86,88.89,81800000.0
2009-01-26 07:56:00,88.9,88.965,88.89,88.955,366800002.0
2009-01-26 07:57:00,88.955,89.005,88.95,88.98,301400000.0
2009-01-26 07:58:00,88.985,88.985,88.955,88.955,153200000.0
2009-01-26 07:59:00,88.955,88.955,88.935,88.955,129400000.0
2009-01-26 08:00:00,88.955,89.03,88.95,89.02,272200000.0
2009-01-26 08:01:00,89.015,89.035,89.015,89.02,201000000.0
2009-01-26 08:02:00,89.025,89.025,88.95,88.955,216000000.0
2009-01-26 08:03:00,88.95,88.96,88.95,88.955,34800000.0
2009-01-26 08:04:00,88.955,88.955,88.94,88.94,26800000.0
2009-01-26 08:05:00,88.94,88.94,88.94,88.94,11200000.0
2009-01-26 08:06:00,88.935,88.935,88.87,88.88,160600000.0
2009-01-26 08:07:00,88.885,88.89,88.845,88.85,56400000.0
2009-01-26 08:08:00,88.84,88.84,88.75,88.78,263000000.0
2009-01-26 08:09:00,88.775,88.8,88.76,88.795,133800000.0
2009-01-26 08:10:00,88.795,88.795,88.77,88.77,127400000.0
2009-01-26 08:11:00,88.77,88.82,88.755,88.805,320200002.0
2009-01-26 08:12:00,88.81,88.845,88.79,88.825,221600000.0
2009-01-26 08:13:00,88.825,88.88,88.795,88.87,518599999.0
2009-01-26 08:14:00,88.87,88.895,88.855,88.855,418200000.0
2009-01-26 08:15:00,88.87,88.925,88.87,88.92,74600000.0
2009-01-26 08:16:00,88.92,88.92,88.9,88.91,189800001.0
2009-01-26 08:17:00,88.91,88.92,88.91,88.915,15800000.0
2009-01-26 08:18:00,88.915,88.93,88.915,88.93,35600000.0
2009-01-26 08:19:00,88.93,88.94,88.915,88.92,58600000.0
2009-01-26 08:20:00,88.92,88.925,88.915,88.925,22800000.0
2009-01-26 08:21:00,88.73,88.75,88.71,88.74,96200000.0
2009-01-26 08:22:00,88.925,88.925,88.905,88.905,96200000.0
2009-01-26 08:23:00,88.905,88.92,88.895,88.92,134200000.0
2009-01-26 08:24:00,88.905,88.92,88.89,88.89,152000000.0
2009-01-26 08:25:00,88.895,88.93,88.885,88.92,128000000.0
2009-01-26 08:26:00,88.92,88.925,88.895,88.92,76600000.0
2009-01-26 08:27:00,88.92,88.92,88.895,88.905,166400000.0
2009-01-26 08:28:00,88.905,88.94,88.905,88.93,104000000.0
2009-01-26 08:29:00,88.93,88.94,88.92,88.93,87000000.0
2009-01-26 08:30:00,88.93,88.955,88.93,88.955,187800000.0
2009-01-26 08:31:00,88.955,88.96,88.935,88.955,99400000.0
2009-01-26 08:32:00,88.95,88.96,88.93,88.945,71800000.0
2009-01-26 08:33:00,88.935,88.95,88.915,88.92,104600000.0
2009-01-26 08:34:00,88.915,88.93,88.91,88.91,76000000.0
2009-01-26 08:35:00,88.915,88.92,88.905,88.915,50000000.0
2009-01-26 08:36:00,88.92,88.92,88.825,88.84,71370420.0
2009-01-26 08:37:00,88.845,88.88,88.84,88.87,77255630.0
2009-01-26 08:38:00,88.865,88.87,88.85,88.87,25200000.0
2009-01-26 08:39:00,88.87,88.87,88.845,88.865,85400000.0
2009-01-26 08:40:00,88.86,88.865,88.855,88.86,44600000.0
2009-01-26 08:41:00,88.86,88.865,88.855,88.865,30000000.0
2009-01-26 08:42:00,88.86,88.87,88.85,88.855,74600000.0
2009-01-26 08:43:00,88.855,88.875,88.85,88.85,24000000.0
2009-01-26 08:44:00,88.85,88.87,88.85,88.85,62000000.0
2009-01-26 08:45:00,88.845,88.855,88.83,88.83,39600000.0
2009-01-26 08:46:00,88.825,88.83,88.805,88.805,111200000.0
2009-01-26 08:47:00,88.805,88.81,88.785,88.785,96500000.0
2009-01-26 08:48:00,88.785,88.815,88.785,88.805,43200000.0
2009-01-26 08:49:00,88.805,88.805,88.795,88.795,47000000.0
2009-01-26 08:50:00,88.795,88.805,88.795,88.805,20000000.0
2009-01-26 08:51:00,88.81,88.81,88.785,88.795,68400000.0
2009-01-26 08:52:00,88.795,88.81,88.79,88.805,71300000.0
2009-01-26 08:53:00,88.8,88.825,88.795,88.795,259000000.0
2009-01-26 08:54:00,88.795,88.815,88.795,88.795,121200000.0
2009-01-26 08:55:00,88.795,88.805,88.765,88.775,263400000.0
2009-01-26 08:56:00,88.78,88.79,88.705,88.71,658399995.0
2009-01-26 08:57:00,88.71,88.73,88.7,88.71,203399999.0
2009-01-26 08:58:00,88.705,88.705,88.68,88.7,130800000.0
2009-01-26 08:59:00,88.695,88.72,88.695,88.72,67000000.0
2009-01-26 09:00:00,88.725,88.74,88.715,88.735,162800000.0
2009-01-26 09:01:00,88.74,88.845,88.735,88.845,131200000.0
2009-01-26 09:02:00,88.83,88.83,88.745,88.745,419400000.0
2009-01-26 09:03:00,88.745,88.79,88.745,88.775,170400000.0
2009-01-26 09:04:00,88.775,88.79,88.77,88.79,43300000.0
2009-01-26 09:05:00,88.79,88.795,88.755,88.765,332200000.0
2009-01-26 09:06:00,88.765,88.785,88.765,88.775,159199999.0
2009-01-26 09:07:00,88.785,88.79,88.775,88.775,525000001.0
2009-01-26 09:08:00,88.775,88.8,88.765,88.765,101600000.0
2009-01-26 09:09:00,88.765,88.77,88.735,88.75,213799999.0
2009-01-26 09:10:00,88.735,88.76,88.705,88.71,395399999.0
2009-01-26 09:11:00,88.715,88.725,88.625,88.625,381700000.0
2009-01-26 09:12:00,88.635,88.67,88.635,88.645,339400003.0
2009-01-26 09:13:00,88.645,88.735,88.645,88.735,513799997.0
2009-01-26 09:14:00,88.735,88.815,88.735,88.75,608399997.0
2009-01-26 09:15:00,88.745,88.745,88.665,88.68,381999999.0
2009-01-26 09:16:00,88.665,88.7,88.66,88.66,257399999.0
2009-01-26 09:17:00,88.67,88.67,88.63,88.65,338400000.0
2009-01-26 09:18:00,88.645,88.675,88.645,88.665,333600000.0
2009-01-26 09:19:00,88.665,88.755,88.665,88.75,945200002.0
2009-01-26 09:20:00,88.75,88.76,88.72,88.72,574399997.0
2009-01-26 09:21:00,88.735,88.755,88.705,88.745,435999998.0
2009-01-26 09:22:00,88.745,88.745,88.705,88.715,570999996.0
2009-01-26 09:23:00,88.715,88.725,88.65,88.655,361799996.0
2009-01-26 09:24:00,88.655,88.685,88.655,88.675,403599999.0
2009-01-26 09:25:00,88.68,88.73,88.675,88.73,365200000.0
2009-01-26 09:26:00,88.725,88.755,88.715,88.73,124600000.0
2009-01-26 09:27:00,88.725,88.73,88.615,88.635,681300000.0
2009-01-26 09:28:00,88.63,88.64,88.585,88.605,482600000.0
2009-01-26 09:29:00,88.61,88.645,88.6,88.625,242800000.0
2009-01-26 09:30:00,88.625,88.64,88.59,88.64,647500000.0
2009-01-26 09:31:00,88.64,88.64,88.605,88.62,741399998.0
2009-01-26 09:32:00,88.625,88.65,88.6,88.635,796600002.0
2009-01-26 09:33:00,88.635,88.64,88.585,88.61,961000000.0
2009-01-26 09:34:00,88.605,88.615,88.605,88.605,476800000.0
2009-01-26 09:35:00,88.605,88.605,88.595,88.605,75600000.0
2009-01-26 09:36:00,88.605,88.63,88.605,88.625,283599999.0
2009-01-26 09:37:00,88.625,88.65,88.61,88.645,481500002.0
2009-01-26 09:38:00,88.645,88.665,88.64,88.655,364400000.0
2009-01-26 09:39:00,88.655,88.745,88.655,88.7,997100002.0
2009-01-26 09:40:00,88.695,88.71,88.685,88.685,631400000.0
2009-01-26 09:41:00,88.685,88.77,88.68,88.755,632600000.0
2009-01-26 09:42:00,88.755,88.84,88.755,88.755,734400002.0
2009-01-26 09:43:00,88.76,88.805,88.725,88.785,597199998.0
2009-01-26 09:44:00,88.785,88.785,88.725,88.755,695299999.0
2009-01-26 09:45:00,88.755,88.76,88.64,88.66,882099997.0
2009-01-26 09:46:00,88.66,88.665,88.625,88.64,922299999.0
2009-01-26 09:47:00,88.64,88.65,88.59,88.6,917999994.0
2009-01-26 09:48:00,88.6,88.63,88.595,88.6,649200000.0
2009-01-26 09:49:00,88.6,88.61,88.56,88.565,857299999.0
2009-01-26 09:50:00,88.55,88.57,88.525,88.555,560699999.0
2009-01-26 09:51:00,88.56,88.585,88.545,88.575,417000000.0
2009-01-26 09:52:00,88.575,88.59,88.56,88.585,480400000.0
2009-01-26 09:53:00,88.585,88.59,88.55,88.585,555999999.0
2009-01-26 09:54:00,88.585,88.63,88.57,88.615,763200001.0
2009-01-26 09:55:00,88.615,88.635,88.615,88.625,324400000.0
2009-01-26 09:56:00,88.635,88.64,88.565,88.565,734900002.0
2009-01-26 09:57:00,88.57,88.575,88.545,88.575,546500000.0
2009-01-26 09:58:00,88.58,88.59,88.57,88.59,390800001.0
2009-01-26 09:59:00,88.59,88.625,88.585,88.605,873500000.0
2009-01-26 10:00:00,88.605,88.66,88.6,88.66,843199997.0
2009-01-26 10:01:00,88.66,88.695,88.66,88.69,489400000.0
2009-01-26 10:02:00,88.69,88.73,88.685,88.72,556200000.0
2009-01-26 10:03:00,88.725,88.785,88.72,88.775,866200001.0
2009-01-26 10:04:00,88.775,88.775,88.75,88.765,462200001.0
2009-01-26 10:05:00,88.765,88.79,88.76,88.785,659200001.0
2009-01-26 10:06:00,88.79,88.9,88.79,88.885,1032399998.0
2009-01-26 10:07:00,88.89,88.92,88.86,88.91,769399999.0
2009-01-26 10:08:00,88.91,88.95,88.88,88.895,450800000.0
2009-01-26 10:09:00,88.895,88.91,88.86,88.86,394000000.0
2009-01-26 10:10:00,88.86,88.875,88.81,88.82,638899999.0
2009-01-26 10:11:00,88.82,88.83,88.795,88.83,489200000.0
2009-01-26 10:12:00,88.84,88.84,88.79,88.82,467900000.0
2009-01-26 10:13:00,88.83,88.84,88.765,88.81,938899999.0
2009-01-26 10:14:00,88.81,88.865,88.8,88.865,631500000.0
2009-01-26 10:15:00,88.87,88.915,88.845,88.895,799600000.0
2009-01-26 10:16:00,88.895,88.91,88.89,88.9,267000000.0
2009-01-26 10:17:00,88.9,88.9,88.84,88.845,506800000.0
2009-01-26 10:18:00,88.845,88.885,88.83,88.885,782000001.0
2009-01-26 10:19:00,88.895,88.895,88.83,88.835,644100000.0
2009-01-26 10:20:00,88.835,88.85,88.815,88.845,633199999.0
2009-01-26 10:21:00,88.845,88.895,88.84,88.895,705999999.0
2009-01-26 10:22:00,88.895,88.91,88.88,88.895,273600001.0
2009-01-26 10:23:00,88.895,88.9,88.855,88.855,279800000.0
2009-01-26 10:24:00,88.85,88.89,88.84,88.885,550400000.0
2009-01-26 10:25:00,88.89,88.9,88.86,88.865,712400000.0
2009-01-26 10:26:00,88.865,88.895,88.84,88.865,721400000.0
2009-01-26 10:27:00,88.86,88.86,88.815,88.84,831599999.0
2009-01-26 10:28:00,88.84,88.875,88.835,88.86,262400000.0
2009-01-26 10:29:00,88.855,88.87,88.85,88.865,134900000.0
2009-01-26 10:30:00,88.855,88.86,88.805,88.83,346200000.0
2009-01-26 10:31:00,88.825,88.85,88.815,88.815,580000003.0
2009-01-26 10:32:00,88.815,88.815,88.775,88.775,594200000.0
2009-01-26 10:33:00,88.775,88.81,88.775,88.805,136200000.0
2009-01-26 10:34:00,88.805,88.805,88.78,88.785,425400000.0
2009-01-26 10:35:00,88.79,88.805,88.785,88.79,82100000.0
2009-01-26 10:36:00,88.79,88.8,88.79,88.79,124199999.0
2009-01-26 10:37:00,88.79,88.81,88.79,88.805,85400000.0
2009-01-26 10:38:00,88.805,88.81,88.79,88.805,263200001.0
2009-01-26 10:39:00,88.805,88.85,88.8,88.805,403300000.0
2009-01-26 10:40:00,88.8,88.84,88.8,88.815,245299998.0
2009-01-26 10:41:00,88.815,88.82,88.81,88.82,109600000.0
2009-01-26 10:42:00,88.82,88.865,88.815,88.855,749499998.0
2009-01-26 10:43:00,88.855,88.9,88.845,88.875,671500000.0
2009-01-26 10:44:00,88.875,88.915,88.87,88.91,691399999.0
2009-01-26 10:45:00,88.905,89.03,88.905,89.03,676000001.0
2009-01-26 10:46:00,89.025,89.075,88.99,89.075,658399997.0
2009-01-26 10:47:00,89.09,89.165,89.09,89.125,919600003.0
2009-01-26 10:48:00,89.125,89.16,89.04,89.075,736899998.0
2009-01-26 10:49:00,89.08,89.11,89.035,89.095,929299997.0
2009-01-26 10:50:00,89.095,89.185,89.095,89.18,524799998.0
2009-01-26 10:51:00,89.185,89.185,89.155,89.17,416399999.0
2009-01-26 10:52:00,89.17,89.18,89.16,89.16,430200000.0
2009-01-26 10:53:00,89.16,89.17,89.145,89.17,510400004.0
2009-01-26 10:54:00,89.17,89.17,89.14,89.15,309400000.0
2009-01-26 10:55:00,89.14,89.14,89.065,89.09,640500002.0
2009-01-26 10:56:00,89.09,89.09,89.045,89.065,594999996.0
2009-01-26 10:57:00,89.07,89.075,89.05,89.05,540000000.0
2009-01-26 10:58:00,89.05,89.06,89.025,89.045,756700000.0
2009-01-26 10:59:00,89.045,89.13,89.03,89.095,612900000.0
2009-01-26 11:00:00,89.095,89.11,89.075,89.1,103600000.0
2009-01-26 11:01:00,89.095,89.135,89.09,89.13,487600000.0
2009-01-26 11:02:00,89.13,89.13,89.08,89.09,679400002.0
2009-01-26 11:03:00,89.095,89.12,89.085,89.115,406200002.0
2009-01-26 11:04:00,89.115,89.115,89.06,89.09,753300002.0
2009-01-26 11:05:00,89.09,89.09,89.045,89.055,615999996.0
2009-01-26 11:06:00,89.055,89.06,89.04,89.055,462400000.0
2009-01-26 11:07:00,89.04,89.07,89.04,89.055,657799999.0
2009-01-26 11:08:00,89.06,89.06,89.02,89.045,646999998.0
2009-01-26 11:09:00,89.045,89.075,89.025,89.05,622999998.0
2009-01-26 11:10:00,89.04,89.04,89.025,89.03,375200000.0
2009-01-26 11:11:00,89.03,89.055,89.02,89.035,471400000.0
2009-01-26 11:12:00,89.025,89.065,89.025,89.055,158800001.0
2009-01-26 11:13:00,89.055,89.075,89.05,89.075,247200000.0
2009-01-26 11:14:00,89.075,89.08,89.045,89.05,303000000.0
2009-01-26 11:15:00,89.045,89.1,89.045,89.075,441000003.0
2009-01-26 11:16:00,89.075,89.08,89.055,89.06,356800000.0
2009-01-26 11:17:00,89.065,89.125,89.065,89.125,343800000.0
2009-01-26 11:18:00,89.12,89.13,89.09,89.125,376400001.0
2009-01-26 11:19:00,89.12,89.12,89.085,89.105,375900000.0
2009-01-26 11:20:00,89.105,89.11,89.085,89.095,582799999.0
2009-01-26 11:21:00,89.105,89.105,89.08,89.08,338000000.0
2009-01-26 11:22:00,89.08,89.09,89.07,89.075,353399999.0
2009-01-26 11:23:00,89.075,89.08,89.06,89.06,217600000.0
2009-01-26 11:24:00,89.07,89.07,89.035,89.035,202400000.0
2009-01-26 11:25:00,89.035,89.065,89.035,89.045,339600001.0
2009-01-26 11:26:00,89.045,89.05,89.03,89.045,73600000.0
2009-01-26 11:27:00,89.045,89.08,89.035,89.07,161200000.0
2009-01-26 11:28:00,89.075,89.075,89.035,89.035,186899999.0
2009-01-26 11:29:00,89.035,89.055,89.01,89.01,502599999.0
2009-01-26 11:30:00,89.02,89.06,89.01,89.05,249200000.0
2009-01-26 11:31:00,89.05,89.07,89.04,89.07,543000000.0
2009-01-26 11:32:00,89.065,89.09,89.06,89.07,658000002.0
2009-01-26 11:33:00,89.07,89.07,89.06,89.06,462200002.0
2009-01-26 11:34:00,89.06,89.07,89.04,89.07,341400000.0
2009-01-26 11:35:00,89.07,89.07,89.055,89.06,372400000.0
2009-01-26 11:36:00,89.06,89.07,89.055,89.055,169000000.0
2009-01-26 11:37:00,89.055,89.06,89.05,89.05,154000000.0
2009-01-26 11:38:00,89.05,89.06,89.05,89.05,34800000.0
2009-01-26 11:39:00,89.05,89.07,89.05,89.05,191400000.0
2009-01-26 11:40:00,89.055,89.07,89.055,89.06,131000000.0
2009-01-26 11:41:00,89.06,89.06,89.055,89.06,161999999.0
2009-01-26 11:42:00,89.06,89.09,89.05,89.065,277300000.0
2009-01-26 11:43:00,89.07,89.08,89.07,89.07,132400000.0
2009-01-26 11:44:00,89.07,89.08,89.055,89.07,442500000.0
2009-01-26 11:45:00,89.07,89.07,89.05,89.05,523200002.0
2009-01-26 11:46:00,89.045,89.045,89.01,89.01,524600002.0
2009-01-26 11:47:00,89.01,89.02,89.01,89.02,166200000.0
2009-01-26 11:48:00,89.02,89.02,88.955,88.985,397599998.0
2009-01-26 11:49:00,88.98,89.01,88.98,89.0,215300001.0
2009-01-26 11:50:00,89.0,89.0,88.96,88.96,211000000.0
2009-01-26 11:51:00,88.96,88.96,88.93,88.93,546399999.0
2009-01-26 11:52:00,88.93,88.985,88.93,88.98,225800000.0
2009-01-26 11:53:00,88.98,88.99,88.965,88.985,159000001.0
2009-01-26 11:54:00,88.985,89.02,88.975,88.985,215699999.0
2009-01-26 11:55:00,88.99,88.99,88.955,88.965,173900000.0
2009-01-26 11:56:00,88.97,88.975,88.925,88.945,199399999.0
2009-01-26 11:57:00,88.945,88.97,88.935,88.97,171799999.0
2009-01-26 11:58:00,88.965,88.965,88.865,88.875,168200000.0
2009-01-26 11:59:00,88.875,88.925,88.865,88.915,336800002.0
2009-01-26 12:00:00,88.915,88.925,88.905,88.905,61000000.0
2009-01-26 12:01:00,88.905,88.915,88.885,88.905,110800000.0
2009-01-26 12:02:00,88.905,88.905,88.83,88.85,297800001.0
2009-01-26 12:03:00,88.845,88.865,88.81,88.84,245000000.0
2009-01-26 12:04:00,88.84,88.905,88.82,88.905,787499992.0
2009-01-26 12:05:00,88.915,88.925,88.89,88.9,363800002.0
2009-01-26 12:06:00,88.905,88.93,88.895,88.925,507000000.0
2009-01-26 12:07:00,88.915,88.92,88.89,88.89,322400000.0
2009-01-26 12:08:00,88.895,88.905,88.89,88.895,561800001.0
2009-01-26 12:09:00,88.895,88.895,88.85,88.865,228000001.0
2009-01-26 12:10:00,88.865,88.9,88.865,88.89,229899998.0
2009-01-26 12:11:00,88.89,88.96,88.89,88.96,354400001.0
2009-01-26 12:12:00,88.95,88.96,88.91,88.915,163200001.0
2009-01-26 12:13:00,88.91,88.95,88.91,88.94,225400000.0
2009-01-26 12:14:00,88.94,88.99,88.94,88.99,307700000.0
2009-01-26 12:15:00,88.98,89.025,88.975,89.025,397400000.0
2009-01-26 12:16:00,89.015,89.04,89.015,89.03,342900000.0
2009-01-26 12:17:00,89.03,89.03,89.015,89.02,232000000.0
2009-01-26 12:18:00,89.02,89.025,89.0,89.01,447999996.0
2009-01-26 12:19:00,89.01,89.07,89.01,89.04,603699999.0
2009-01-26 12:20:00,89.045,89.17,89.04,89.105,1037399997.0
2009-01-26 12:21:00,89.1,89.12,89.095,89.115,404000001.0
2009-01-26 12:22:00,89.11,89.17,89.11,89.15,661900000.0
2009-01-26 12:23:00,89.155,89.165,89.115,89.135,600299998.0
2009-01-26 12:24:00,89.135,89.15,89.095,89.095,414099999.0
2009-01-26 12:25:00,89.095,89.13,89.09,89.115,381000000.0
2009-01-26 12:26:00,89.12,89.155,89.095,89.15,315100001.0
2009-01-26 12:27:00,89.155,89.155,89.08,89.115,452299997.0
2009-01-26 12:28:00,89.115,89.19,89.115,89.18,681900001.0
2009-01-26 12:29:00,89.18,89.24,89.165,89.22,559800000.0
2009-01-26 12:30:00,89.22,89.305,89.21,89.305,647500000.0
2009-01-26 12:31:00,89.305,89.33,89.255,89.32,959599998.0
2009-01-26 12:32:00,89.325,89.365,89.295,89.325,1224100002.0
2009-01-26 12:33:00,89.33,89.41,89.325,89.365,819500002.0
2009-01-26 12:34:00,89.365,89.42,89.345,89.37,998799999.0
2009-01-26 12:35:00,89.375,89.45,89.365,89.43,975699995.0
2009-01-26 12:36:00,89.43,89.475,89.415,89.45,637900001.0
2009-01-26 12:37:00,89.45,89.48,89.425,89.435,821100003.0
2009-01-26 12:38:00,89.435,89.44,89.36,89.375,811400011.0
2009-01-26 12:39:00,89.38,89.41,89.33,89.335,959399998.0
2009-01-26 12:40:00,89.335,89.35,89.3,89.305,683199999.0
2009-01-26 12:41:00,89.3,89.315,89.26,89.28,758599993.0
2009-01-26 12:42:00,89.28,89.3,89.26,89.27,690600003.0
2009-01-26 12:43:00,89.275,89.28,89.225,89.23,615399999.0
2009-01-26 12:44:00,89.23,89.23,89.195,89.2,1070700000.0
2009-01-26 12:45:00,89.195,89.225,89.19,89.21,708699999.0
2009-01-26 12:46:00,89.21,89.3,89.21,89.3,790399997.0
2009-01-26 12:47:00,89.31,89.345,89.3,89.315,852099996.0
2009-01-26 12:48:00,89.315,89.34,89.305,89.31,736999998.0
2009-01-26 12:49:00,89.3,89.31,89.27,89.28,488599998.0
2009-01-26 12:50:00,89.285,89.31,89.275,89.29,810300001.0
2009-01-26 12:51:00,89.295,89.325,89.285,89.325,597699998.0
2009-01-26 12:52:00,89.32,89.35,89.28,89.28,1070499997.0
2009-01-26 12:53:00,89.29,89.31,89.26,89.31,711800002.0
2009-01-26 12:54:00,89.315,89.375,89.31,89.345,643800001.0
2009-01-26 12:55:00,89.355,89.4,89.34,89.35,1099599995.0
2009-01-26 12:56:00,89.35,89.43,89.34,89.425,739600001.0
2009-01-26 12:57:00,89.415,89.43,89.4,89.405,594300002.0
2009-01-26 12:58:00,89.405,89.405,89.375,89.4,599700002.0
2009-01-26 12:59:00,89.415,89.44,89.41,89.42,469300001.0
2009-01-26 13:00:00,89.43,89.44,89.395,89.42,620599995.0
2009-01-26 13:01:00,89.415,89.435,89.385,89.435,695499998.0
2009-01-26 13:02:00,89.44,89.45,89.43,89.44,388300001.0
2009-01-26 13:03:00,89.445,89.48,89.435,89.45,477900003.0
2009-01-26 13:04:00,89.45,89.46,89.425,89.45,690800002.0
2009-01-26 13:05:00,89.445,89.45,89.395,89.405,784200000.0
2009-01-26 13:06:00,89.405,89.41,89.37,89.38,232499999.0
2009-01-26 13:07:00,89.38,89.385,89.325,89.325,642399997.0
2009-01-26 13:08:00,89.33,89.33,89.215,89.25,782999998.0
2009-01-26 13:09:00,89.26,89.305,89.25,89.305,339600001.0
2009-01-26 13:10:00,89.305,89.31,89.275,89.275,297300001.0
2009-01-26 13:11:00,89.275,89.305,89.25,89.255,656800000.0
2009-01-26 13:12:00,89.255,89.255,89.22,89.22,170000000.0
2009-01-26 13:13:00,89.225,89.23,89.185,89.205,429899999.0
2009-01-26 13:14:00,89.21,89.23,89.21,89.23,308400000.0
2009-01-26 13:15:00,89.22,89.24,89.2,89.21,515800000.0
2009-01-26 13:16:00,89.205,89.29,89.205,89.28,1100200000.0
2009-01-26 13:17:00,89.275,89.28,89.215,89.22,805499999.0
2009-01-26 13:18:00,89.22,89.29,89.215,89.27,554799999.0
2009-01-26 13:19:00,89.27,89.275,89.25,89.255,476400000.0
2009-01-26 13:20:00,89.255,89.28,89.255,89.28,456000001.0
2009-01-26 13:21:00,89.285,89.32,89.285,89.315,690299999.0
2009-01-26 13:22:00,89.315,89.33,89.295,89.305,557800000.0
2009-01-26 13:23:00,89.305,89.315,89.285,89.295,760499996.0
2009-01-26 13:24:00,89.295,89.305,89.265,89.265,494199998.0
2009-01-26 13:25:00,89.265,89.275,89.26,89.265,471799999.0
2009-01-26 13:26:00,89.265,89.27,89.235,89.25,600200000.0
2009-01-26 13:27:00,89.245,89.27,89.245,89.265,193900000.0
2009-01-26 13:28:00,89.26,89.285,89.26,89.285,186499999.0
2009-01-26 13:29:00,89.295,89.295,89.255,89.26,312200000.0
2009-01-26 13:30:00,89.26,89.335,89.255,89.325,239599999.0
2009-01-26 13:31:00,89.32,89.39,89.315,89.385,280999999.0
2009-01-26 13:32:00,89.385,89.385,89.35,89.365,383999998.0
2009-01-26 13:33:00,89.365,89.365,89.345,89.355,345199999.0
2009-01-26 13:34:00,89.355,89.355,89.335,89.335,309399998.0
2009-01-26 13:35:00,89.33,89.375,89.315,89.365,366700001.0
2009-01-26 13:36:00,89.36,89.36,89.325,89.325,488800000.0
2009-01-26 13:37:00,89.335,89.34,89.29,89.29,608100001.0
2009-01-26 13:38:00,89.29,89.345,89.285,89.345,157200000.0
2009-01-26 13:39:00,89.345,89.345,89.325,89.335,186000000.0
2009-01-26 13:40:00,89.335,89.34,89.325,89.34,270400002.0
2009-01-26 13:41:00,89.345,89.385,89.325,89.375,465400000.0
2009-01-26 13:42:00,89.38,89.38,89.315,89.315,274400000.0
2009-01-26 13:43:00,89.315,89.345,89.31,89.335,134800000.0
2009-01-26 13:44:00,89.335,89.375,89.33,89.375,324500001.0
2009-01-26 13:45:00,89.375,89.405,89.355,89.4,317600000.0
2009-01-26 13:46:00,89.395,89.395,89.355,89.365,286099999.0
2009-01-26 13:47:00,89.365,89.375,89.355,89.375,143200000.0
2009-01-26 13:48:00,89.37,89.37,89.325,89.37,521399997.0
2009-01-26 13:49:00,89.37,89.375,89.355,89.36,529599998.0
2009-01-26 13:50:00,89.36,89.385,89.355,89.37,484199999.0
2009-01-26 13:51:00,89.37,89.385,89.365,89.385,563000000.0
2009-01-26 13:52:00,89.385,89.385,89.36,89.38,411199998.0
2009-01-26 13:53:00,89.38,89.425,89.365,89.405,632700000.0
2009-01-26 13:54:00,89.4,89.41,89.38,89.4,569500000.0
2009-01-26 13:55:00,89.395,89.41,89.39,89.39,373800000.0
2009-01-26 13:56:00,89.39,89.415,89.38,89.38,267800001.0
2009-01-26 13:57:00,89.39,89.42,89.39,89.405,394999998.0
2009-01-26 13:58:00,89.405,89.43,89.395,89.43,369599999.0
2009-01-26 13:59:00,89.42,89.465,89.42,89.445,343800000.0
2009-01-26 14:00:00,89.445,89.455,89.42,89.425,835100000.0
2009-01-26 14:01:00,89.425,89.46,89.425,89.445,643300000.0
2009-01-26 14:02:00,89.445,89.445,89.385,89.4,604400002.0
2009-01-26 14:03:00,89.405,89.405,89.385,89.405,530100000.0
2009-01-26 14:04:00,89.41,89.41,89.38,89.39,658000000.0
2009-01-26 14:05:00,89.39,89.4,89.345,89.355,1092600000.0
2009-01-26 14:06:00,89.355,89.36,89.335,89.35,792599999.0
2009-01-26 14:07:00,89.34,89.355,89.34,89.35,190599997.0
2009-01-26 14:08:00,89.35,89.365,89.345,89.36,300200001.0
2009-01-26 14:09:00,89.355,89.36,89.35,89.36,171800000.0
2009-01-26 14:10:00,89.345,89.365,89.34,89.34,391800000.0
2009-01-26 14:11:00,89.34,89.35,89.325,89.33,473200000.0
2009-01-26 14:12:00,89.33,89.365,89.325,89.365,470200001.0
2009-01-26 14:13:00,89.375,89.38,89.365,89.37,49900000.0
2009-01-26 14:14:00,89.37,89.415,89.37,89.405,142600000.0
2009-01-26 14:15:00,89.405,89.43,89.38,89.385,346000002.0
2009-01-26 14:16:00,89.385,89.425,89.385,89.415,350399999.0
2009-01-26 14:17:00,89.415,89.425,89.34,89.35,483499999.0
2009-01-26 14:18:00,89.355,89.36,89.335,89.355,460099999.0
2009-01-26 14:19:00,89.355,89.39,89.325,89.39,179700000.0
2009-01-26 14:20:00,89.385,89.385,89.375,89.375,102500000.0
2009-01-26 14:21:00,89.375,89.375,89.345,89.345,492899998.0
2009-01-26 14:22:00,89.355,89.355,89.32,89.335,228899999.0
2009-01-26 14:23:00,89.335,89.37,89.335,89.35,322399999.0
2009-01-26 14:24:00,89.335,89.335,89.275,89.305,456700001.0
2009-01-26 14:25:00,89.305,89.325,89.285,89.3,496900000.0
2009-01-26 14:26:00,89.295,89.295,89.25,89.25,511600001.0
2009-01-26 14:27:00,89.25,89.295,89.25,89.275,479800000.0
2009-01-26 14:28:00,89.275,89.28,89.25,89.255,464200000.0
2009-01-26 14:29:00,89.25,89.27,89.235,89.25,707599999.0
2009-01-26 14:30:00,89.245,89.255,89.21,89.21,647099999.0
2009-01-26 14:31:00,89.2,89.235,89.175,89.23,732899998.0
2009-01-26 14:32:00,89.22,89.25,89.22,89.245,694300000.0
2009-01-26 14:33:00,89.25,89.265,89.21,89.225,721299999.0
2009-01-26 14:34:00,89.225,89.225,89.195,89.195,549800001.0
2009-01-26 14:35:00,89.195,89.23,89.19,89.215,702000001.0
2009-01-26 14:36:00,89.215,89.245,89.205,89.245,618600001.0
2009-01-26 14:37:00,89.24,89.295,89.235,89.295,610000001.0
2009-01-26 14:38:00,89.29,89.365,89.29,89.34,499500000.0
2009-01-26 14:39:00,89.345,89.39,89.34,89.37,602799999.0
2009-01-26 14:40:00,89.375,89.4,89.34,89.4,821400001.0
2009-01-26 14:41:00,89.39,89.41,89.37,89.4,506800000.0
2009-01-26 14:42:00,89.405,89.405,89.365,89.385,672299997.0
2009-01-26 14:43:00,89.385,89.385,89.355,89.355,662000002.0
2009-01-26 14:44:00,89.37,89.39,89.35,89.37,1073899998.0
2009-01-26 14:45:00,89.365,89.415,89.355,89.415,673800001.0
2009-01-26 14:46:00,89.42,89.42,89.375,89.395,503399998.0
2009-01-26 14:47:00,89.39,89.39,89.365,89.385,395100000.0
2009-01-26 14:48:00,89.395,89.395,89.36,89.385,506199998.0
2009-01-26 14:49:00,89.385,89.385,89.335,89.355,514700000.0
2009-01-26 14:50:00,89.355,89.36,89.335,89.335,562199998.0
2009-01-26 14:51:00,89.34,89.36,89.325,89.345,711799993.0
2009-01-26 14:52:00,89.345,89.35,89.32,89.335,497000000.0
2009-01-26 14:53:00,89.335,89.335,89.3,89.305,477999997.0
2009-01-26 14:54:00,89.305,89.33,89.285,89.3,1086199994.0
2009-01-26 14:55:00,89.285,89.3,89.22,89.235,721300003.0
2009-01-26 14:56:00,89.235,89.27,89.235,89.255,684199999.0
2009-01-26 14:57:00,89.25,89.28,89.25,89.26,751200000.0
2009-01-26 14:58:00,89.26,89.285,89.195,89.25,848600000.0
2009-01-26 14:59:00,89.245,89.26,89.205,89.23,948700000.0
2009-01-26 15:00:00,89.235,89.24,89.17,89.18,884000002.0
2009-01-26 15:01:00,89.18,89.215,89.155,89.16,1039099999.0
2009-01-26 15:02:00,89.155,89.22,89.15,89.195,753399996.0
2009-01-26 15:03:00,89.2,89.215,89.185,89.195,217000000.0
2009-01-26 15:04:00,89.195,89.2,89.155,89.195,374999999.0
2009-01-26 15:05:00,89.2,89.21,89.2,89.205,183800000.0
2009-01-26 15:06:00,89.205,89.205,89.165,89.19,555600002.0
2009-01-26 15:07:00,89.185,89.22,89.17,89.175,855400000.0
2009-01-26 15:08:00,89.18,89.205,89.16,89.175,660400001.0
2009-01-26 15:09:00,89.18,89.195,89.145,89.145,554400000.0
2009-01-26 15:10:00,89.145,89.18,89.115,89.12,488199999.0
2009-01-26 15:11:00,89.115,89.12,89.045,89.075,1087700000.0
2009-01-26 15:12:00,89.075,89.095,89.065,89.095,834799999.0
2009-01-26 15:13:00,89.09,89.1,89.075,89.09,733400002.0
2009-01-26 15:14:00,89.085,89.155,89.085,89.14,567199997.0
2009-01-26 15:15:00,89.15,89.16,89.135,89.135,512100000.0
2009-01-26 15:16:00,89.135,89.145,89.095,89.1,412600000.0
2009-01-26 15:17:00,89.1,89.11,89.085,89.095,547400000.0
2009-01-26 15:18:00,89.09,89.15,89.085,89.14,754400004.0
2009-01-26 15:19:00,89.14,89.14,89.085,89.1,1115600010.0
2009-01-26 15:20:00,89.105,89.11,89.055,89.055,1213900002.0
2009-01-26 15:21:00,89.05,89.05,88.99,89.02,743300000.0
2009-01-26 15:22:00,89.025,89.045,89.02,89.025,705300001.0
2009-01-26 15:23:00,89.03,89.04,88.98,88.995,812700001.0
2009-01-26 15:24:00,88.99,89.03,88.99,89.01,1185100000.0
2009-01-26 15:25:00,89.01,89.035,88.995,89.0,1044400000.0
2009-01-26 15:26:00,89.005,89.03,88.99,89.01,455800000.0
2009-01-26 15:27:00,89.02,89.065,89.015,89.045,1069699994.0
2009-01-26 15:28:00,89.04,89.115,89.035,89.085,1153199997.0
2009-01-26 15:29:00,89.09,89.1,89.045,89.06,1147599999.0
2009-01-26 15:30:00,89.06,89.1,89.05,89.055,887399998.0
2009-01-26 15:31:00,89.05,89.06,89.02,89.06,734899999.0
2009-01-26 15:32:00,89.075,89.09,89.05,89.06,780600001.0
2009-01-26 15:33:00,89.06,89.075,89.02,89.06,735300000.0
2009-01-26 15:34:00,89.065,89.09,89.055,89.075,319400000.0
2009-01-26 15:35:00,89.075,89.12,89.075,89.085,332800000.0
2009-01-26 15:36:00,89.085,89.135,89.08,89.1,637000000.0
2009-01-26 15:37:00,89.1,89.1,89.075,89.085,383300000.0
2009-01-26 15:38:00,89.08,89.09,89.065,89.075,312400000.0
2009-01-26 15:39:00,89.075,89.075,89.04,89.07,232000000.0
2009-01-26 15:40:00,89.065,89.07,89.03,89.05,382699999.0
2009-01-26 15:41:00,89.05,89.05,89.01,89.015,876899997.0
2009-01-26 15:42:00,89.02,89.05,89.02,89.025,672199999.0
2009-01-26 15:43:00,89.03,89.13,89.03,89.115,489599999.0
2009-01-26 15:44:00,89.115,89.135,89.065,89.125,802300002.0
2009-01-26 15:45:00,89.12,89.13,89.085,89.125,243700000.0
2009-01-26 15:46:00,89.125,89.16,89.085,89.095,807600000.0
2009-01-26 15:47:00,89.095,89.125,89.095,89.125,808600006.0
2009-01-26 15:48:00,89.115,89.13,89.07,89.13,794599999.0
2009-01-26 15:49:00,89.13,89.14,89.105,89.135,417600001.0
2009-01-26 15:50:00,89.14,89.15,89.1,89.105,858499996.0
2009-01-26 15:51:00,89.105,89.155,89.1,89.155,524399998.0
2009-01-26 15:52:00,89.155,89.16,89.12,89.125,371600000.0
2009-01-26 15:53:00,89.125,89.13,89.06,89.08,407000000.0
2009-01-26 15:54:00,89.08,89.095,89.075,89.085,632900000.0
2009-01-26 15:55:00,89.09,89.09,89.06,89.065,460400000.0
2009-01-26 15:56:00,89.065,89.1,89.06,89.07,892099995.0
2009-01-26 15:57:00,89.065,89.065,89.035,89.055,331600000.0
2009-01-26 15:58:00,89.055,89.075,89.04,89.075,254600000.0
2009-01-26 15:59:00,89.07,89.075,89.03,89.035,307300000.0
2009-01-26 16:00:00,89.035,89.035,89.01,89.025,204400000.0
2009-01-26 16:01:00,89.02,89.05,89.02,89.035,392999999.0
2009-01-26 16:02:00,89.035,89.06,89.015,89.03,380500000.0
2009-01-26 16:03:00,89.035,89.035,88.995,89.015,390600001.0
2009-01-26 16:04:00,89.01,89.09,89.005,89.085,668599999.0
2009-01-26 16:05:00,89.08,89.13,89.08,89.125,705700000.0
2009-01-26 16:06:00,89.125,89.19,89.125,89.165,693500004.0
2009-01-26 16:07:00,89.165,89.23,89.165,89.185,746899997.0
2009-01-26 16:08:00,89.185,89.21,89.175,89.205,750500000.0
2009-01-26 16:09:00,89.205,89.21,89.185,89.185,460000000.0
2009-01-26 16:10:00,89.185,89.235,89.185,89.19,716800001.0
2009-01-26 16:11:00,89.205,89.21,89.17,89.185,1062000000.0
2009-01-26 16:12:00,89.18,89.21,89.17,89.18,781199999.0
2009-01-26 16:13:00,89.18,89.205,89.175,89.19,762000000.0
2009-01-26 16:14:00,89.195,89.245,89.185,89.215,654099999.0
2009-01-26 16:15:00,89.215,89.215,89.16,89.165,647600000.0
2009-01-26 16:16:00,89.165,89.17,89.105,89.15,598800002.0
2009-01-26 16:17:00,89.155,89.155,89.12,89.125,505799998.0
2009-01-26 16:18:00,89.13,89.17,89.13,89.17,613600002.0
2009-01-26 16:19:00,89.17,89.19,89.16,89.18,492800000.0
2009-01-26 16:20:00,89.175,89.245,89.175,89.235,1081400000.0
2009-01-26 16:21:00,89.24,89.24,89.2,89.21,531099999.0
2009-01-26 16:22:00,89.205,89.205,89.145,89.155,1091400001.0
2009-01-26 16:23:00,89.155,89.165,89.13,89.165,1140099995.0
2009-01-26 16:24:00,89.165,89.17,89.13,89.15,1126300000.0
2009-01-26 16:25:00,89.15,89.155,89.115,89.13,1124700002.0
2009-01-26 16:26:00,89.13,89.18,89.12,89.18,1223999995.0
2009-01-26 16:27:00,89.18,89.215,89.155,89.165,532699999.0
2009-01-26 16:28:00,89.165,89.205,89.165,89.185,223900000.0
2009-01-26 16:29:00,89.185,89.19,89.175,89.18,702799999.0
2009-01-26 16:30:00,89.185,89.205,89.145,89.145,857000003.0
2009-01-26 16:31:00,89.15,89.17,89.125,89.125,839600003.0
2009-01-26 16:32:00,89.125,89.125,89.055,89.11,1000100001.0
2009-01-26 16:33:00,89.105,89.11,89.065,89.085,1395700003.0
2009-01-26 16:34:00,89.085,89.105,89.085,89.095,933800006.0
2009-01-26 16:35:00,89.095,89.105,89.05,89.09,1023400001.0
2009-01-26 16:36:00,89.09,89.135,89.07,89.12,1167399998.0
2009-01-26 16:37:00,89.12,89.14,89.095,89.12,1434999992.0
2009-01-26 16:38:00,89.12,89.12,89.085,89.1,823399997.0
2009-01-26 16:39:00,89.1,89.115,89.095,89.11,428599999.0
2009-01-26 16:40:00,89.11,89.135,89.1,89.115,998200004.0
2009-01-26 16:41:00,89.115,89.16,89.095,89.115,795399997.0
2009-01-26 16:42:00,89.115,89.125,89.08,89.095,1056799992.0
2009-01-26 16:43:00,89.095,89.15,89.09,89.14,608799998.0
2009-01-26 16:44:00,89.14,89.155,89.075,89.095,942400000.0
2009-01-26 16:45:00,89.1,89.12,89.085,89.1,662900002.0
2009-01-26 16:46:00,89.1,89.115,89.075,89.085,864100001.0
2009-01-26 16:47:00,89.09,89.11,89.075,89.105,828399996.0
2009-01-26 16:48:00,89.1,89.105,89.065,89.07,491000001.0
2009-01-26 16:49:00,89.07,89.13,89.065,89.105,1133000008.0
2009-01-26 16:50:00,89.105,89.13,89.095,89.095,562000003.0
2009-01-26 16:51:00,89.095,89.115,89.075,89.08,479600000.0
2009-01-26 16:52:00,89.08,89.135,89.08,89.135,330600001.0
2009-01-26 16:53:00,89.135,89.145,89.125,89.14,547199999.0
2009-01-26 16:54:00,89.14,89.16,89.085,89.12,634400000.0
2009-01-26 16:55:00,89.12,89.19,89.12,89.14,733799999.0
2009-01-26 16:56:00,89.13,89.135,89.1,89.1,494400000.0
2009-01-26 16:57:00,89.105,89.175,89.105,89.15,405599999.0
2009-01-26 16:58:00,89.15,89.15,89.1,89.11,384900000.0
2009-01-26 16:59:00,89.11,89.215,89.105,89.205,837900002.0
2009-01-26 17:00:00,89.205,89.325,89.205,89.32,830000001.0
2009-01-26 17:01:00,89.325,89.325,89.245,89.285,872800000.0
2009-01-26 17:02:00,89.285,89.475,89.285,89.455,987000000.0
2009-01-26 17:03:00,89.455,89.47,89.4,89.43,852399999.0
2009-01-26 17:04:00,89.43,89.565,89.415,89.51,829299999.0
2009-01-26 17:05:00,89.515,89.525,89.455,89.455,1120200001.0
2009-01-26 17:06:00,89.455,89.465,89.38,89.405,826999999.0
2009-01-26 17:07:00,89.4,89.41,89.345,89.345,809600000.0
2009-01-26 17:08:00,89.35,89.36,89.33,89.355,925800000.0
2009-01-26 17:09:00,89.355,89.42,89.31,89.41,820199998.0
2009-01-26 17:10:00,89.41,89.465,89.395,89.44,1071500001.0
2009-01-26 17:11:00,89.45,89.475,89.405,89.45,1154300000.0
2009-01-26 17:12:00,89.45,89.465,89.435,89.45,777200000.0
2009-01-26 17:13:00,89.45,89.46,89.435,89.435,687400002.0
2009-01-26 17:14:00,89.445,89.445,89.38,89.385,1171399999.0
2009-01-26 17:15:00,89.37,89.4,89.37,89.39,606899999.0
2009-01-26 17:16:00,89.39,89.395,89.345,89.37,894199999.0
2009-01-26 17:17:00,89.37,89.37,89.295,89.3,998900000.0
2009-01-26 17:18:00,89.3,89.315,89.29,89.3,1542200001.0
2009-01-26 17:19:00,89.3,89.34,89.3,89.31,1238000002.0
2009-01-26 17:20:00,89.31,89.325,89.275,89.29,1255199993.0
2009-01-26 17:21:00,89.29,89.35,89.27,89.335,1512999998.0
2009-01-26 17:22:00,89.335,89.355,89.33,89.35,1285400001.0
2009-01-26 17:23:00,89.35,89.405,89.34,89.385,1351599996.0
2009-01-26 17:24:00,89.395,89.445,89.385,89.445,1008200002.0
2009-01-26 17:25:00,89.445,89.455,89.415,89.445,1043799999.0
2009-01-26 17:26:00,89.455,89.66,89.445,89.62,1095100001.0
2009-01-26 17:27:00,89.615,89.63,89.545,89.55,970000003.0
2009-01-26 17:28:00,89.555,89.615,89.535,89.555,1026000002.0
2009-01-26 17:29:00,89.555,89.57,89.545,89.545,923500000.0
2009-01-26 17:30:00,89.545,89.635,89.515,89.53,1097700002.0
2009-01-26 17:31:00,89.54,89.555,89.475,89.525,1057899994.0
2009-01-26 17:32:00,89.525,89.535,89.5,89.53,866200002.0
2009-01-26 17:33:00,89.525,89.6,89.52,89.595,782200001.0
2009-01-26 17:34:00,89.6,89.665,89.595,89.65,818999999.0
2009-01-26 17:35:00,89.645,89.685,89.63,89.635,1166099997.0
2009-01-26 17:36:00,89.64,89.64,89.565,89.575,1371000000.0
2009-01-26 17:37:00,89.575,89.59,89.565,89.59,1115799999.0
2009-01-26 17:38:00,89.59,89.59,89.485,89.485,1040299998.0
2009-01-26 17:39:00,89.495,89.495,89.445,89.46,967500001.0
2009-01-26 17:40:00,89.465,89.475,89.445,89.45,1092599999.0
2009-01-26 17:41:00,89.45,89.455,89.395,89.405,835299993.0
2009-01-26 17:42:00,89.42,89.435,89.385,89.405,803199997.0
2009-01-26 17:43:00,89.405,89.41,89.375,89.375,780800001.0
2009-01-26 17:44:00,89.375,89.375,89.325,89.325,1082999994.0
2009-01-26 17:45:00,89.325,89.37,89.315,89.335,917700004.0
2009-01-26 17:46:00,89.335,89.375,89.325,89.35,903800000.0
2009-01-26 17:47:00,89.345,89.405,89.34,89.38,637099999.0
2009-01-26 17:48:00,89.385,89.4,89.37,89.395,682199999.0
2009-01-26 17:49:00,89.395,89.43,89.39,89.43,669700000.0
2009-01-26 17:50:00,89.43,89.44,89.42,89.43,342800000.0
2009-01-26 17:51:00,89.43,89.43,89.415,89.425,205900000.0
2009-01-26 17:52:00,89.42,89.465,89.42,89.445,863799999.0
2009-01-26 17:53:00,89.45,89.45,89.42,89.42,928900000.0
2009-01-26 17:54:00,89.425,89.435,89.42,89.425,510200001.0
2009-01-26 17:55:00,89.42,89.42,89.36,89.36,632200000.0
2009-01-26 17:56:00,89.36,89.38,89.35,89.38,274300000.0
2009-01-26 17:57:00,89.38,89.42,89.37,89.42,474799999.0
2009-01-26 17:58:00,89.42,89.475,89.415,89.46,357300000.0
2009-01-26 17:59:00,89.465,89.625,89.465,89.625,653699999.0
2009-01-26 18:00:00,89.585,89.605,89.565,89.57,405700000.0
2009-01-26 18:01:00,89.575,89.585,89.515,89.515,711200001.0
2009-01-26 18:02:00,89.515,89.53,89.475,89.475,803800000.0
2009-01-26 18:03:00,89.475,89.475,89.45,89.46,514700000.0
2009-01-26 18:04:00,89.46,89.47,89.445,89.455,181900000.0
2009-01-26 18:05:00,89.455,89.465,89.425,89.43,607799999.0
2009-01-26 18:06:00,89.43,89.46,89.425,89.445,741399999.0
2009-01-26 18:07:00,89.445,89.53,89.445,89.49,765400000.0
2009-01-26 18:08:00,89.49,89.515,89.445,89.47,780000000.0
2009-01-26 18:09:00,89.48,89.495,89.47,89.475,438900000.0
2009-01-26 18:10:00,89.475,89.475,89.41,89.43,543300001.0
2009-01-26 18:11:00,89.435,89.465,89.43,89.455,628999998.0
2009-01-26 18:12:00,89.455,89.465,89.45,89.455,192200000.0
2009-01-26 18:13:00,89.455,89.46,89.45,89.455,645199999.0
2009-01-26 18:14:00,89.455,89.455,89.43,89.44,549600000.0
2009-01-26 18:15:00,89.44,89.445,89.405,89.43,581100000.0
2009-01-26 18:16:00,89.43,89.43,89.4,89.415,525600000.0
2009-01-26 18:17:00,89.415,89.44,89.4,89.405,348600000.0
2009-01-26 18:18:00,89.42,89.435,89.39,89.395,417800000.0
2009-01-26 18:19:00,89.385,89.395,89.365,89.365,685400000.0
2009-01-26 18:20:00,89.37,89.405,89.365,89.365,360600000.0
2009-01-26 18:21:00,89.365,89.375,89.36,89.37,385400000.0
2009-01-26 18:22:00,89.37,89.37,89.36,89.37,379900000.0
2009-01-26 18:23:00,89.375,89.415,89.375,89.385,347100000.0
2009-01-26 18:24:00,89.385,89.415,89.37,89.405,466100000.0
2009-01-26 18:25:00,89.41,89.46,89.405,89.455,570300000.0
2009-01-26 18:26:00,89.45,89.475,89.45,89.46,241600000.0
2009-01-26 18:27:00,89.46,89.46,89.36,89.395,207900001.0
2009-01-26 18:28:00,89.405,89.41,89.37,89.385,961800001.0
2009-01-26 18:29:00,89.385,89.395,89.335,89.385,642100000.0
2009-01-26 18:30:00,89.385,89.405,89.385,89.405,333600000.0
2009-01-26 18:31:00,89.405,89.405,89.365,89.375,315000000.0
2009-01-26 18:32:00,89.375,89.38,89.3,89.305,364500000.0
2009-01-26 18:33:00,89.305,89.335,89.305,89.335,226800001.0
2009-01-26 18:34:00,89.335,89.335,89.225,89.24,591199998.0
2009-01-26 18:35:00,89.245,89.26,89.22,89.235,460800000.0
2009-01-26 18:36:00,89.235,89.27,89.225,89.225,792999994.0
2009-01-26 18:37:00,89.235,89.27,89.235,89.26,460200000.0
2009-01-26 18:38:00,89.26,89.3,89.23,89.23,728999997.0
2009-01-26 18:39:00,89.235,89.25,89.225,89.23,570599996.0
2009-01-26 18:40:00,89.23,89.23,89.19,89.205,800200000.0
2009-01-26 18:41:00,89.205,89.22,89.195,89.215,261600000.0
2009-01-26 18:42:00,89.215,89.22,89.19,89.19,358399999.0
2009-01-26 18:43:00,89.19,89.19,89.185,89.19,430000000.0
2009-01-26 18:44:00,89.19,89.19,89.155,89.17,444400000.0
2009-01-26 18:45:00,89.17,89.19,89.165,89.165,444399998.0
2009-01-26 18:46:00,89.16,89.165,89.15,89.15,291399998.0
2009-01-26 18:47:00,89.15,89.17,89.15,89.15,178599997.0
2009-01-26 18:48:00,89.16,89.165,89.07,89.11,1139999989.0
2009-01-26 18:49:00,89.105,89.13,89.1,89.105,504600000.0
2009-01-26 18:50:00,89.115,89.115,89.09,89.1,646399997.0
2009-01-26 18:51:00,89.095,89.12,89.09,89.105,522800001.0
2009-01-26 18:52:00,89.105,89.145,89.105,89.145,332299999.0
2009-01-26 18:53:00,89.145,89.19,89.145,89.185,179800000.0
2009-01-26 18:54:00,89.185,89.2,89.165,89.165,381800001.0
2009-01-26 18:55:00,89.175,89.2,89.16,89.185,411599999.0
2009-01-26 18:56:00,89.185,89.195,89.18,89.195,324600001.0
2009-01-26 18:57:00,89.195,89.205,89.185,89.19,384400000.0
2009-01-26 18:58:00,89.19,89.23,89.19,89.215,576200001.0
2009-01-26 18:59:00,89.225,89.255,89.225,89.245,485400000.0
2009-01-26 19:00:00,89.245,89.26,89.24,89.25,448900001.0
2009-01-26 19:01:00,89.255,89.265,89.255,89.255,280599999.0
2009-01-26 19:02:00,89.255,89.255,89.225,89.245,173600000.0
2009-01-26 19:03:00,89.24,89.255,89.23,89.25,144399999.0
2009-01-26 19:04:00,89.25,89.26,89.23,89.24,246600002.0
2009-01-26 19:05:00,89.245,89.3,89.23,89.3,214200000.0
2009-01-26 19:06:00,89.3,89.31,89.255,89.265,84500000.0
2009-01-26 19:07:00,89.265,89.265,89.245,89.255,174800000.0
2009-01-26 19:08:00,89.25,89.265,89.25,89.265,121400000.0
2009-01-26 19:09:00,89.265,89.285,89.265,89.28,229800002.0
2009-01-26 19:10:00,89.28,89.29,89.275,89.285,101999999.0
2009-01-26 19:11:00,89.285,89.285,89.245,89.245,86199999.0
2009-01-26 19:12:00,89.245,89.255,89.225,89.225,125600000.0
2009-01-26 19:13:00,89.225,89.235,89.22,89.235,76200000.0
2009-01-26 19:14:00,89.235,89.285,89.23,89.25,208600000.0
2009-01-26 19:15:00,89.255,89.28,89.255,89.265,118200000.0
2009-01-26 19:16:00,89.265,89.265,89.25,89.25,119400000.0
2009-01-26 19:17:00,89.25,89.25,89.25,89.25,27000000.0
2009-01-26 19:18:00,89.25,89.255,89.23,89.23,190600000.0
2009-01-26 19:19:00,89.23,89.235,89.19,89.195,396400000.0
2009-01-26 19:20:00,89.195,89.205,89.175,89.175,215400000.0
2009-01-26 19:21:00,89.18,89.205,89.17,89.175,236599999.0
2009-01-26 19:22:00,89.175,89.195,89.16,89.16,307400000.0
2009-01-26 19:23:00,89.155,89.2,89.155,89.195,200600001.0
2009-01-26 19:24:00,89.195,89.195,89.18,89.185,204600003.0
2009-01-26 19:25:00,89.185,89.195,89.12,89.155,437000004.0
2009-01-26 19:26:00,89.155,89.185,89.155,89.17,188599999.0
2009-01-26 19:27:00,89.165,89.165,89.155,89.165,175800000.0
2009-01-26 19:28:00,89.165,89.185,89.155,89.175,428200000.0
2009-01-26 19:29:00,89.175,89.195,89.165,89.18,383700000.0
2009-01-26 19:30:00,89.195,89.235,89.195,89.22,219200000.0
2009-01-26 19:31:00,89.215,89.225,89.215,89.22,190199999.0
2009-01-26 19:32:00,89.22,89.225,89.185,89.19,192800000.0
2009-01-26 19:33:00,89.19,89.19,89.125,89.135,508999999.0
2009-01-26 19:34:00,89.14,89.15,89.065,89.075,869400002.0
2009-01-26 19:35:00,89.08,89.105,89.055,89.075,698200003.0
2009-01-26 19:36:00,89.08,89.095,89.06,89.095,670600003.0
2009-01-26 19:37:00,89.095,89.1,89.065,89.07,346200000.0
2009-01-26 19:38:00,89.075,89.12,89.075,89.105,290399998.0
2009-01-26 19:39:00,89.105,89.115,89.1,89.105,284200003.0
2009-01-26 19:40:00,89.105,89.115,89.095,89.1,226800000.0
2009-01-26 19:41:00,89.1,89.1,89.065,89.075,322800001.0
2009-01-26 19:42:00,89.075,89.08,89.06,89.07,199800001.0
2009-01-26 19:43:00,89.07,89.105,89.065,89.09,137400000.0
2009-01-26 19:44:00,89.09,89.09,89.09,89.09,1000000.0
2009-01-26 19:45:00,89.095,89.13,89.095,89.115,85000000.0
2009-01-26 19:46:00,89.12,89.135,89.11,89.135,39800000.0
2009-01-26 19:47:00,89.13,89.145,89.13,89.135,266000002.0
2009-01-26 19:48:00,89.135,89.145,89.135,89.135,428999999.0
2009-01-26 19:49:00,89.135,89.135,89.115,89.12,179800000.0
2009-01-26 19:50:00,89.12,89.125,89.095,89.095,107799999.0
2009-01-26 19:51:00,89.095,89.115,89.09,89.115,134399999.0
2009-01-26 19:52:00,89.105,89.11,89.07,89.085,163700000.0
2009-01-26 19:53:00,89.085,89.105,89.085,89.105,188000000.0
2009-01-26 19:54:00,89.11,89.13,89.105,89.125,451200001.0
2009-01-26 19:55:00,89.125,89.145,89.12,89.12,270400000.0
2009-01-26 19:56:00,89.115,89.145,89.075,89.085,216600000.0
2009-01-26 19:57:00,89.08,89.1,89.08,89.1,152600000.0
2009-01-26 19:58:00,89.1,89.115,89.085,89.09,536599999.0
2009-01-26 19:59:00,89.09,89.09,89.07,89.075,321800000.0
2009-01-26 20:00:00,89.07,89.105,89.065,89.09,122800000.0
2009-01-26 20:01:00,89.095,89.18,89.095,89.17,543000000.0
2009-01-26 20:02:00,89.175,89.25,89.165,89.22,587800000.0
2009-01-26 20:03:00,89.22,89.225,89.205,89.215,426100000.0
2009-01-26 20:04:00,89.215,89.225,89.19,89.21,393000000.0
2009-01-26 20:05:00,89.21,89.21,89.095,89.095,602200001.0
2009-01-26 20:06:00,89.1,89.105,89.005,89.025,608799999.0
2009-01-26 20:07:00,89.025,89.035,88.95,88.95,600799998.0
2009-01-26 20:08:00,88.95,88.955,88.83,88.885,827999997.0
2009-01-26 20:09:00,88.9,89.015,88.9,89.01,609600000.0
2009-01-26 20:10:00,89.01,89.04,89.01,89.04,362199999.0
2009-01-26 20:11:00,89.04,89.055,88.965,88.985,330600001.0
2009-01-26 20:12:00,88.985,89.04,88.985,89.0,575000000.0
2009-01-26 20:13:00,89.0,89.04,88.985,89.03,578600000.0
2009-01-26 20:14:00,89.03,89.04,88.92,88.92,617200000.0
2009-01-26 20:15:00,88.92,89.035,88.915,89.035,784800000.0
2009-01-26 20:16:00,89.035,89.065,89.025,89.055,544600001.0
2009-01-26 20:17:00,89.055,89.08,89.0,89.0,595400001.0
2009-01-26 20:18:00,89.0,89.065,88.99,89.06,602199999.0
2009-01-26 20:19:00,89.06,89.06,89.035,89.055,353199999.0
2009-01-26 20:20:00,89.055,89.055,89.035,89.035,142200000.0
2009-01-26 20:21:00,89.035,89.04,89.025,89.04,126600000.0
2009-01-26 20:22:00,89.04,89.05,88.995,89.015,352400000.0
2009-01-26 20:23:00,89.01,89.035,88.995,89.015,419199998.0
2009-01-26 20:24:00,89.025,89.045,89.025,89.045,135399999.0
2009-01-26 20:25:00,89.045,89.05,89.035,89.035,213400000.0
2009-01-26 20:26:00,89.035,89.08,89.02,89.07,219599999.0
2009-01-26 20:27:00,89.07,89.07,89.025,89.04,115800000.0
2009-01-26 20:28:00,89.04,89.04,89.005,89.04,507000000.0
2009-01-26 20:29:00,89.04,89.04,89.035,89.04,135000000.0
2009-01-26 20:30:00,89.04,89.055,89.025,89.045,450200000.0
2009-01-26 20:31:00,89.05,89.05,89.005,89.015,639200002.0
2009-01-26 20:32:00,89.015,89.015,89.005,89.005,323600000.0
2009-01-26 20:33:00,89.005,89.03,88.995,89.015,794199995.0
2009-01-26 20:34:00,89.015,89.015,88.96,88.965,659999997.0
2009-01-26 20:35:00,88.975,89.025,88.97,89.025,508400001.0
2009-01-26 20:36:00,89.025,89.075,89.015,89.045,491199998.0
2009-01-26 20:37:00,89.045,89.045,89.025,89.045,399799994.0
2009-01-26 20:38:00,89.045,89.045,89.03,89.045,267399997.0
2009-01-26 20:39:00,89.045,89.095,89.045,89.08,268800000.0
2009-01-26 20:40:00,89.08,89.095,89.045,89.06,325600000.0
2009-01-26 20:41:00,89.065,89.07,89.05,89.055,257400000.0
2009-01-26 20:42:00,89.055,89.085,89.05,89.065,546799999.0
2009-01-26 20:43:00,89.065,89.065,89.05,89.055,212299999.0
2009-01-26 20:44:00,89.055,89.06,89.05,89.06,23400000.0
2009-01-26 20:45:00,89.055,89.075,89.055,89.06,283999999.0
2009-01-26 20:46:00,89.06,89.06,89.03,89.03,133000000.0
2009-01-26 20:47:00,89.025,89.035,89.005,89.035,222400000.0
2009-01-26 20:48:00,89.035,89.09,89.035,89.085,168200000.0
2009-01-26 20:49:00,89.085,89.085,89.01,89.02,274199999.0
2009-01-26 20:50:00,89.015,89.03,88.995,89.0,400799999.0
2009-01-26 20:51:00,88.995,89.005,88.965,88.98,918799999.0
2009-01-26 20:52:00,88.98,88.98,88.96,88.975,543999999.0
2009-01-26 20:53:00,88.975,89.015,88.975,89.015,546200000.0
2009-01-26 20:54:00,89.015,89.025,89.005,89.015,234000000.0
2009-01-26 20:55:00,89.01,89.025,89.005,89.015,177200000.0
2009-01-26 20:56:00,89.015,89.015,88.975,88.985,612800001.0
2009-01-26 20:57:00,88.985,89.0,88.985,88.995,304800000.0
2009-01-26 20:58:00,88.99,89.0,88.98,88.985,366999999.0
2009-01-26 20:59:00,88.98,89.005,88.975,89.0,333399997.0
2009-01-26 21:00:00,89.005,89.01,88.995,89.0,357799999.0
2009-01-26 21:01:00,89.0,89.015,88.985,88.985,286700000.0
2009-01-26 21:02:00,88.985,88.985,88.935,88.975,663800002.0
2009-01-26 21:03:00,88.97,89.025,88.965,89.01,954000000.0
2009-01-26 21:04:00,89.015,89.035,88.955,88.985,784399999.0
2009-01-26 21:05:00,88.985,89.0,88.975,88.985,511999996.0
2009-01-26 21:06:00,88.98,88.99,88.96,88.96,288200000.0
2009-01-26 21:07:00,88.96,88.96,88.86,88.87,929300004.0
2009-01-26 21:08:00,88.87,88.93,88.865,88.93,670399999.0
2009-01-26 21:09:00,88.93,88.955,88.925,88.95,444799999.0
2009-01-26 21:10:00,88.945,88.955,88.9,88.91,291000001.0
2009-01-26 21:11:00,88.905,88.91,88.905,88.91,279000001.0
2009-01-26 21:12:00,88.91,88.935,88.91,88.925,207000000.0
2009-01-26 21:13:00,88.93,88.93,88.89,88.91,570200003.0
2009-01-26 21:14:00,88.91,88.92,88.91,88.915,82800000.0
2009-01-26 21:15:00,88.91,88.925,88.895,88.925,312600000.0
2009-01-26 21:16:00,88.925,88.95,88.915,88.935,324000000.0
2009-01-26 21:17:00,88.925,88.94,88.905,88.925,361100001.0
2009-01-26 21:18:00,88.935,88.945,88.925,88.935,210700000.0
2009-01-26 21:19:00,88.935,88.97,88.93,88.965,350000001.0
2009-01-26 21:20:00,88.965,88.99,88.965,88.975,274599999.0
2009-01-26 21:21:00,88.98,88.995,88.945,88.95,314799999.0
2009-01-26 21:22:00,88.95,89.025,88.945,89.015,542799998.0
2009-01-26 21:23:00,89.005,89.025,88.99,89.0,225799997.0
2009-01-26 21:24:00,89.0,89.01,88.985,89.005,122399999.0
2009-01-26 21:25:00,88.995,89.015,88.975,89.005,378599999.0
2009-01-26 21:26:00,89.01,89.01,88.945,88.955,355400001.0
2009-01-26 21:27:00,88.955,88.955,88.935,88.95,151999999.0
2009-01-26 21:28:00,88.95,88.985,88.945,88.975,265400000.0
2009-01-26 21:29:00,88.97,88.975,88.945,88.97,334400001.0
2009-01-26 21:30:00,88.965,88.975,88.955,88.955,293400000.0
2009-01-26 21:31:00,88.955,88.955,88.93,88.935,359599998.0
2009-01-26 21:32:00,88.94,88.955,88.915,88.93,346400001.0
2009-01-26 21:33:00,88.925,88.935,88.915,88.935,397199999.0
2009-01-26 21:34:00,88.945,88.965,88.945,88.96,168800002.0
2009-01-26 21:35:00,88.96,88.965,88.935,88.945,34400000.0
2009-01-26 21:36:00,88.93,88.95,88.93,88.95,40800000.0
2009-01-26 21:37:00,88.945,88.945,88.935,88.94,169200000.0
2009-01-26 21:38:00,88.945,88.955,88.945,88.945,152400000.0
2009-01-26 21:39:00,88.95,88.965,88.94,88.955,301800001.0
2009-01-26 21:40:00,88.955,88.96,88.94,88.955,305400000.0
2009-01-26 21:41:00,88.955,88.965,88.945,88.945,198600001.0
2009-01-26 21:42:00,88.95,88.955,88.945,88.955,130800000.0
2009-01-26 21:43:00,88.955,88.965,88.945,88.945,158800000.0
2009-01-26 21:44:00,88.945,88.955,88.945,88.955,203600000.0
2009-01-26 21:45:00,88.955,88.955,88.945,88.945,269800001.0
2009-01-26 21:46:00,88.945,88.965,88.945,88.945,407200002.0
2009-01-26 21:47:00,88.945,88.965,88.945,88.955,596199998.0
2009-01-26 21:48:00,88.955,88.985,88.955,88.975,417800001.0
2009-01-26 21:49:00,88.975,89.055,88.975,89.035,585999998.0
2009-01-26 21:50:00,89.035,89.06,89.015,89.045,317800001.0
2009-01-26 21:51:00,89.045,89.045,88.99,88.995,486999999.0
2009-01-26 21:52:00,88.985,88.985,88.96,88.97,354000000.0
2009-01-26 21:53:00,88.97,88.985,88.965,88.97,450800000.0
2009-01-26 21:54:00,88.965,88.975,88.965,88.975,297599998.0
2009-01-26 21:55:00,88.975,88.975,88.905,88.915,775400001.0
2009-01-26 21:56:00,88.915,88.925,88.88,88.905,425200001.0
2009-01-26 21:57:00,88.905,88.955,88.905,88.955,231000000.0
2009-01-26 21:58:00,88.955,88.955,88.9,88.955,339000005.0
2009-01-26 21:59:00,88.955,88.98,88.95,88.965,161399999.0
2009-01-26 22:00:00,88.97,88.99,88.97,88.99,69800000.0
2009-01-26 22:01:00,88.985,89.035,88.985,89.025,107600000.0
2009-01-26 22:02:00,89.035,89.04,89.02,89.025,80200000.0
2009-01-26 22:03:00,89.02,89.025,88.985,88.99,124599999.0
2009-01-26 22:04:00,88.99,89.005,88.975,88.985,276200000.0
2009-01-26 22:05:00,88.985,89.0,88.985,88.985,144800000.0
2009-01-26 22:06:00,88.98,89.02,88.98,88.995,176400000.0
2009-01-26 22:07:00,89.005,89.005,88.99,88.995,55800000.0
2009-01-26 22:08:00,89.005,89.01,89.005,89.005,7600000.0
2009-01-26 22:09:00,89.01,89.02,88.995,89.015,41800000.0
2009-01-26 22:10:00,89.025,89.05,89.015,89.015,127200000.0
2009-01-26 22:11:00,89.015,89.03,89.005,89.025,218200000.0
2009-01-26 22:12:00,89.035,89.055,89.035,89.055,59600000.0
2009-01-26 22:13:00,89.055,89.135,89.055,89.105,233400001.0
2009-01-26 22:14:00,89.105,89.105,89.06,89.06,103600000.0
2009-01-26 22:15:00,89.065,89.085,89.065,89.075,34400000.0
2009-01-26 22:16:00,89.075,89.075,89.055,89.065,123400000.0
2009-01-26 22:17:00,89.065,89.065,89.05,89.065,46600000.0
2009-01-26 22:18:00,89.065,89.08,89.065,89.07,38000000.0
2009-01-26 22:19:00,89.065,89.08,89.065,89.075,21600000.0
2009-01-26 22:20:00,89.085,89.1,89.085,89.095,14200000.0
2009-01-26 22:21:00,89.095,89.11,89.095,89.095,193199998.0
2009-01-26 22:22:00,89.095,89.095,89.085,89.085,57400000.0
2009-01-26 22:23:00,89.08,89.095,89.075,89.075,189800000.0
2009-01-26 22:24:00,89.075,89.095,89.075,89.085,70800000.0
2009-01-26 22:25:00,89.085,89.085,89.06,89.06,18000000.0
2009-01-26 22:26:00,89.06,89.08,89.06,89.08,375600000.0
2009-01-26 22:27:00,89.08,89.09,89.06,89.075,142800000.0
2009-01-26 22:28:00,89.075,89.08,89.025,89.06,249200000.0
2009-01-26 22:29:00,89.06,89.085,89.04,89.045,440600000.0
2009-01-26 22:30:00,89.045,89.06,89.025,89.025,489800002.0
2009-01-26 22:31:00,89.025,89.025,88.96,88.965,273300000.0
2009-01-26 22:32:00,88.965,88.98,88.945,88.965,382400002.0
2009-01-26 22:33:00,88.965,88.99,88.965,88.99,638200000.0
2009-01-26 22:34:00,88.975,89.03,88.97,89.01,154400000.0
2009-01-26 22:35:00,89.015,89.03,89.0,89.0,200200000.0
2009-01-26 22:36:00,89.0,89.025,89.0,89.015,223000000.0
2009-01-26 22:37:00,89.015,89.02,89.01,89.015,238800000.0
2009-01-26 22:38:00,89.015,89.03,89.015,89.03,357600000.0
2009-01-26 22:39:00,89.025,89.04,89.0,89.015,220000000.0
2009-01-26 22:40:00,89.015,89.02,88.99,88.995,308300000.0
2009-01-26 22:41:00,88.995,89.02,88.99,88.995,313200000.0
2009-01-26 22:42:00,88.995,89.0,88.95,88.95,202500000.0
2009-01-26 22:43:00,88.95,88.99,88.94,88.94,314400000.0
2009-01-26 22:44:00,88.94,88.94,88.92,88.92,471200000.0
2009-01-26 22:45:00,88.93,88.95,88.93,88.95,406400000.0
2009-01-26 22:46:00,88.945,88.96,88.935,88.945,411599999.0
2009-01-26 22:47:00,88.935,88.955,88.935,88.95,94400001.0
2009-01-26 22:48:00,88.95,88.955,88.95,88.955,146600002.0
2009-01-26 22:49:00,88.955,88.97,88.955,88.965,154400000.0
2009-01-26 22:50:00,88.97,88.98,88.96,88.975,187400003.0
2009-01-26 22:51:00,88.98,89.01,88.98,89.0,334699997.0
2009-01-26 22:52:00,88.975,89.005,88.975,89.0,278400002.0
2009-01-26 22:53:00,88.99,89.01,88.99,89.0,158000000.0
2009-01-26 22:54:00,89.0,89.005,88.995,89.0,72600000.0
2009-01-26 22:55:00,89.0,89.025,89.0,89.02,80600000.0
2009-01-26 22:56:00,89.0,89.005,88.98,88.98,88600000.0
2009-01-26 22:57:00,88.98,89.02,88.96,89.0,249200000.0
2009-01-26 22:58:00,89.02,89.06,89.005,89.045,384600000.0
2009-01-26 22:59:00,89.045,89.05,89.025,89.035,333600000.0
2009-01-26 23:00:00,89.035,89.04,89.0,89.035,566200000.0
2009-01-26 23:01:00,89.035,89.035,89.005,89.03,236200000.0
2009-01-26 23:02:00,89.03,89.035,89.0,89.01,199200000.0
2009-01-26 23:03:00,89.02,89.02,89.01,89.015,63400000.0
2009-01-26 23:04:00,89.02,89.02,89.02,89.02,44600000.0
2009-01-26 23:05:00,89.02,89.02,89.02,89.02,41800000.0
2009-01-26 23:06:00,89.02,89.055,89.02,89.055,92200000.0
2009-01-26 23:07:00,89.055,89.105,89.05,89.075,244599999.0
2009-01-26 23:08:00,89.065,89.065,89.055,89.065,98000000.0
2009-01-26 23:09:00,89.06,89.07,89.02,89.03,96999999.0
2009-01-26 23:10:00,89.065,89.07,89.055,89.06,96999999.0
2009-01-26 23:11:00,89.065,89.065,89.055,89.06,60600000.0
2009-01-26 23:12:00,88.87,88.93,88.81,88.81,103200000.0
2009-01-26 23:13:00,89.06,89.06,89.06,89.06,103200000.0
2009-01-26 23:14:00,89.06,89.06,89.04,89.04,64000000.0
2009-01-26 23:15:00,89.045,89.045,89.04,89.045,43400000.0
2009-01-26 23:16:00,89.045,89.045,89.02,89.02,87800000.0
2009-01-26 23:17:00,89.015,89.045,89.015,89.025,395599999.0
2009-01-26 23:18:00,89.025,89.03,89.02,89.02,53000000.0
2009-01-26 23:19:00,89.025,89.03,89.015,89.03,124000000.0
2009-01-26 23:20:00,89.03,89.03,89.02,89.03,96600000.0
2009-01-26 23:21:00,89.035,89.035,89.0,89.005,427200000.0
2009-01-26 23:22:00,89.005,89.015,89.005,89.015,167200000.0
2009-01-26 23:23:00,89.015,89.015,89.005,89.005,129200000.0
2009-01-26 23:24:00,89.005,89.015,89.005,89.01,82200000.0
2009-01-26 23:25:00,89.005,89.005,89.005,89.005,13400000.0
2009-01-26 23:26:00,89.01,89.015,89.005,89.01,58800000.0
2009-01-26 23:27:00,89.02,89.02,88.94,88.97,268000000.0
2009-01-26 23:28:00,88.975,89.0,88.935,88.98,267200000.0
2009-01-26 23:29:00,88.97,88.97,88.95,88.95,45600000.0
2009-01-26 23:30:00,88.95,88.965,88.93,88.95,193199999.0
2009-01-26 23:31:00,88.95,88.95,88.94,88.95,118400000.0
2009-01-26 23:32:00,88.915,88.95,88.905,88.925,340000000.0
2009-01-26 23:33:00,88.925,88.965,88.92,88.93,306199998.0
2009-01-26 23:34:00,88.925,88.945,88.925,88.93,242600000.0
2009-01-26 23:35:00,88.94,88.995,88.93,88.965,287600000.0
2009-01-26 23:36:00,88.97,88.975,88.965,88.97,139200001.0
2009-01-26 23:37:00,88.965,88.975,88.965,88.975,100400001.0
2009-01-26 23:38:00,88.975,88.975,88.975,88.975,2800000.0
2009-01-26 23:39:00,89.05,89.05,89.04,89.05,35200000.0
2009-01-26 23:40:00,88.98,88.985,88.975,88.975,35200000.0
2009-01-26 23:41:00,88.975,88.98,88.96,88.97,270200000.0
2009-01-26 23:42:00,88.98,88.985,88.955,88.965,352799998.0
2009-01-26 23:43:00,88.955,88.975,88.955,88.96,297999999.0
2009-01-26 23:44:00,88.965,88.97,88.95,88.96,288200000.0
2009-01-26 23:45:00,88.955,88.96,88.95,88.955,120800000.0
2009-01-26 23:46:00,88.95,88.98,88.95,88.965,441400000.0
2009-01-26 23:47:00,88.975,89.01,88.975,88.99,479599999.0
2009-01-26 23:48:00,88.985,88.995,88.985,88.985,321000001.0
2009-01-26 23:49:00,88.995,89.01,88.995,89.01,49000000.0
2009-01-26 23:50:00,89.01,89.015,89.005,89.005,58000000.0
2009-01-26 23:51:00,89.005,89.025,89.005,89.02,97600000.0
2009-01-26 23:52:00,89.02,89.02,89.02,89.02,1000000.0
2009-01-26 23:53:00,89.015,89.02,89.01,89.02,31600000.0
2009-01-26 23:54:00,89.07,89.07,89.07,89.07,61600000.0
2009-01-26 23:55:00,89.02,89.05,89.02,89.045,61600000.0
2009-01-26 23:56:00,89.04,89.055,89.04,89.05,135600000.0
2009-01-26 23:57:00,89.05,89.075,89.045,89.075,98400000.0
2009-01-26 23:58:00,89.075,89.075,89.06,89.06,40000000.0
2009-01-26 23:59:00,89.07,89.09,89.07,89.075,26400000.0
2009-01-27 00:00:00,89.075,89.075,89.07,89.07,40000000.0
2009-01-27 00:01:00,89.06,89.085,89.06,89.075,128000000.0
2009-01-27 00:02:00,89.075,89.075,89.06,89.075,80800000.0
2009-01-27 00:03:00,89.08,89.105,89.075,89.105,40000000.0
2009-01-27 00:04:00,89.1,89.1,89.055,89.09,100200000.0
2009-01-27 00:05:00,89.095,89.1,89.075,89.075,116200000.0
2009-01-27 00:06:00,89.075,89.08,89.07,89.075,43600000.0
2009-01-27 00:07:00,89.075,89.075,89.07,89.075,46000000.0
2009-01-27 00:08:00,89.09,89.09,89.075,89.075,78700000.0
2009-01-27 00:09:00,89.075,89.075,89.01,89.03,44000000.0
2009-01-27 00:10:00,89.025,89.035,89.0,89.0,46900000.0
2009-01-27 00:11:00,89.0,89.02,88.855,88.855,326400000.0
2009-01-27 00:12:00,88.86,88.915,88.795,88.805,405200001.0
2009-01-27 00:13:00,88.805,88.805,88.7,88.8,163800000.0
2009-01-27 00:14:00,88.8,88.845,88.795,88.81,165100000.0
2009-01-27 00:15:00,88.815,88.825,88.81,88.82,114400000.0
2009-01-27 00:16:00,88.82,88.85,88.81,88.835,84400000.0
2009-01-27 00:17:00,88.835,88.875,88.83,88.875,124600000.0
2009-01-27 00:18:00,88.895,88.895,88.895,88.895,2000000.0
2009-01-27 00:19:00,88.905,88.905,88.875,88.89,56600000.0
2009-01-27 00:20:00,88.89,88.895,88.89,88.89,106400000.0
2009-01-27 00:21:00,88.89,88.895,88.89,88.895,16400000.0
2009-01-27 00:22:00,88.89,88.905,88.88,88.89,44000000.0
2009-01-27 00:23:00,88.89,88.905,88.87,88.885,49800000.0
2009-01-27 00:24:00,88.885,88.9,88.795,88.89,315800000.0
2009-01-27 00:25:00,88.89,88.905,88.89,88.9,107600000.0
2009-01-27 00:26:00,88.91,88.96,88.91,88.96,129000000.0
2009-01-27 00:27:00,88.97,88.98,88.97,88.97,54400000.0
2009-01-27 00:28:00,88.97,89.03,88.97,89.0,197200000.0
2009-01-27 00:29:00,89.0,89.01,89.0,89.01,33200000.0
2009-01-27 00:30:00,89.01,89.015,89.005,89.01,88600000.0
2009-01-27 00:31:00,89.0,89.01,89.0,89.005,78800000.0
2009-01-27 00:32:00,89.005,89.005,89.005,89.005,3000000.0
2009-01-27 00:33:00,89.13,89.14,89.13,89.14,31000000.0
2009-01-27 00:34:00,89.005,89.015,89.005,89.005,31000000.0
2009-01-27 00:35:00,89.0,89.015,89.0,89.0,121400000.0
2009-01-27 00:36:00,89.0,89.0,89.0,89.0,9200000.0
2009-01-27 00:37:00,89.0,89.0,89.0,89.0,29200000.0
2009-01-27 00:38:00,89.0,89.03,89.0,89.03,43200000.0
2009-01-27 00:39:00,89.045,89.045,89.045,89.045,3400000.0
2009-01-27 00:40:00,89.05,89.05,89.05,89.05,6800000.0
2009-01-27 00:41:00,89.05,89.05,89.05,89.05,5200000.0
2009-01-27 00:42:00,89.05,89.05,89.05,89.05,9200000.0
2009-01-27 00:43:00,89.06,89.06,89.06,89.06,2000000.0
2009-01-27 00:44:00,89.07,89.07,89.07,89.07,12400000.0
2009-01-27 00:45:00,89.07,89.07,89.07,89.07,6000000.0
2009-01-27 00:46:00,89.07,89.07,89.07,89.07,14400000.0
2009-01-27 00:47:00,89.07,89.07,89.07,89.07,39600000.0
2009-01-27 00:48:00,89.07,89.07,89.06,89.06,98600000.0
2009-01-27 00:49:00,89.06,89.06,89.06,89.06,44600000.0
2009-01-27 00:50:00,89.06,89.07,89.06,89.07,100000000.0
2009-01-27 00:51:00,89.07,89.07,89.07,89.07,22000000.0
2009-01-27 00:52:00,89.08,89.08,89.07,89.07,31200000.0
2009-01-27 00:53:00,89.07,89.08,89.07,89.07,17400000.0
2009-01-27 00:54:00,89.07,89.08,89.07,89.08,12400000.0
2009-01-27 00:55:00,89.08,89.08,89.07,89.07,18800000.0
2009-01-27 00:56:00,89.07,89.07,89.07,89.07,8400000.0
2009-01-27 00:57:00,89.07,89.07,89.07,89.07,22000000.0
2009-01-27 00:58:00,89.07,89.07,89.07,89.07,2800000.0
2009-01-27 00:59:00,89.07,89.07,89.07,89.07,1800000.0
2009-01-27 01:00:00,89.07,89.075,89.07,89.07,30800000.0
2009-01-27 01:01:00,89.065,89.07,89.06,89.07,49200000.0
2009-01-27 01:02:00,89.07,89.07,89.065,89.065,15400000.0
2009-01-27 01:03:00,89.06,89.065,89.055,89.06,23000000.0
2009-01-27 01:04:00,89.06,89.06,89.005,89.015,164200000.0
2009-01-27 01:05:00,89.015,89.04,89.015,89.04,78800000.0
2009-01-27 01:06:00,89.035,89.06,89.025,89.06,115000000.0
2009-01-27 01:07:00,89.065,89.08,89.065,89.08,51600000.0
2009-01-27 01:08:00,89.08,89.11,89.065,89.08,179000000.0
2009-01-27 01:09:00,89.08,89.09,89.03,89.045,264000000.0
2009-01-27 01:10:00,89.05,89.05,88.975,89.0,190600000.0
2009-01-27 01:11:00,89.0,89.02,89.0,89.02,48000000.0
2009-01-27 01:12:00,89.005,89.01,89.0,89.01,57400000.0
2009-01-27 01:13:00,89.0,89.01,89.0,89.0,17600000.0
2009-01-27 01:14:00,89.01,89.01,89.0,89.01,29800000.0
2009-01-27 01:15:00,89.01,89.02,88.99,88.99,111400000.0
2009-01-27 01:16:00,88.985,89.005,88.955,88.99,109000000.0
2009-01-27 01:17:00,88.995,89.045,88.985,89.03,155400000.0
2009-01-27 01:18:00,89.02,89.07,89.02,89.07,203400000.0
2009-01-27 01:19:00,89.075,89.08,89.02,89.065,221400000.0
2009-01-27 01:20:00,89.07,89.07,89.07,89.07,79000000.0
2009-01-27 01:21:00,89.07,89.07,89.06,89.07,49400000.0
2009-01-27 01:22:00,89.07,89.07,89.065,89.065,15600000.0
2009-01-27 01:23:00,89.065,89.095,89.065,89.095,86800000.0
2009-01-27 01:24:00,89.095,89.13,89.08,89.11,77900000.0
2009-01-27 01:25:00,89.11,89.14,89.105,89.105,48400000.0
2009-01-27 01:26:00,89.105,89.105,89.105,89.105,139200001.0
2009-01-27 01:27:00,89.105,89.115,89.105,89.105,102200000.0
2009-01-27 01:28:00,89.105,89.13,89.105,89.11,134900000.0
2009-01-27 01:29:00,89.11,89.135,89.11,89.135,14700000.0
2009-01-27 01:30:00,89.14,89.14,89.115,89.115,14000000.0
2009-01-27 01:31:00,89.12,89.12,89.12,89.12,6000000.0
2009-01-27 01:32:00,89.12,89.14,89.11,89.11,50600000.0
2009-01-27 01:33:00,89.12,89.165,89.12,89.165,34900000.0
2009-01-27 01:34:00,89.16,89.22,89.16,89.2,99300000.0
2009-01-27 01:35:00,89.205,89.215,89.195,89.215,95800000.0
2009-01-27 01:36:00,89.205,89.225,89.195,89.205,169600000.0
2009-01-27 01:37:00,89.205,89.225,89.195,89.215,93400000.0
2009-01-27 01:38:00,89.215,89.25,89.215,89.25,166200000.0
2009-01-27 01:39:00,89.245,89.26,89.24,89.255,48300000.0
2009-01-27 01:40:00,89.255,89.29,89.25,89.285,78300000.0
2009-01-27 01:41:00,89.285,89.31,89.28,89.3,143100000.0
2009-01-27 01:42:00,89.3,89.3,89.28,89.295,161399999.0
2009-01-27 01:43:00,89.295,89.305,89.285,89.305,158400000.0
2009-01-27 01:44:00,89.305,89.33,89.3,89.3,221600000.0
2009-01-27 01:45:00,89.305,89.305,89.28,89.285,182000000.0
2009-01-27 01:46:00,89.285,89.285,89.26,89.26,191400000.0
2009-01-27 01:47:00,89.26,89.265,89.245,89.245,280400000.0
2009-01-27 01:48:00,89.22,89.26,89.21,89.26,297800000.0
2009-01-27 01:49:00,89.26,89.27,89.24,89.24,197800000.0
2009-01-27 01:50:00,89.24,89.25,89.24,89.24,105800000.0
2009-01-27 01:51:00,89.24,89.25,89.23,89.235,70400000.0
2009-01-27 01:52:00,89.23,89.23,89.18,89.2,180800000.0
2009-01-27 01:53:00,89.175,89.225,89.175,89.215,288800000.0
2009-01-27 01:54:00,89.215,89.23,89.205,89.21,131600000.0
2009-01-27 01:55:00,89.22,89.25,89.215,89.245,173400000.0
2009-01-27 01:56:00,89.245,89.26,89.225,89.23,369400000.0
2009-01-27 01:57:00,89.23,89.25,89.22,89.25,206400000.0
2009-01-27 01:58:00,89.25,89.25,89.23,89.245,211000000.0
2009-01-27 01:59:00,89.245,89.28,89.23,89.27,157000001.0
2009-01-27 02:00:00,89.27,89.27,89.24,89.25,188200000.0
2009-01-27 02:01:00,89.24,89.245,89.23,89.23,152600000.0
2009-01-27 02:02:00,89.23,89.28,89.225,89.275,292400000.0
2009-01-27 02:03:00,89.275,89.315,89.255,89.29,337999997.0
2009-01-27 02:04:00,89.29,89.29,89.29,89.29,56600000.0
2009-01-27 02:05:00,89.29,89.3,89.285,89.3,109200000.0
2009-01-27 02:06:00,89.3,89.315,89.265,89.28,191800001.0
2009-01-27 02:07:00,89.28,89.28,89.265,89.28,79600000.0
2009-01-27 02:08:00,89.28,89.305,89.26,89.265,364999999.0
2009-01-27 02:09:00,89.27,89.275,89.25,89.27,230800000.0
2009-01-27 02:10:00,89.265,89.27,89.235,89.245,216000000.0
2009-01-27 02:11:00,89.245,89.245,89.21,89.235,186100000.0
2009-01-27 02:12:00,89.235,89.27,89.23,89.255,364799998.0
2009-01-27 02:13:00,89.255,89.3,89.255,89.275,203199999.0
2009-01-27 02:14:00,89.275,89.35,89.275,89.32,196500000.0
2009-01-27 02:15:00,89.32,89.355,89.3,89.345,104300000.0
2009-01-27 02:16:00,89.355,89.39,89.31,89.34,409299994.0
2009-01-27 02:17:00,89.34,89.37,89.325,89.355,321800001.0
2009-01-27 02:18:00,89.35,89.37,89.325,89.35,173700001.0
2009-01-27 02:19:00,89.345,89.36,89.33,89.34,214399999.0
2009-01-27 02:20:00,89.345,89.415,89.345,89.415,255100000.0
2009-01-27 02:21:00,89.405,89.42,89.395,89.4,102999999.0
2009-01-27 02:22:00,89.4,89.4,89.385,89.385,177799998.0
2009-01-27 02:23:00,89.39,89.4,89.385,89.385,63600000.0
2009-01-27 02:24:00,89.385,89.43,89.385,89.425,61399999.0
2009-01-27 02:25:00,89.425,89.44,89.405,89.405,175200000.0
2009-01-27 02:26:00,89.415,89.435,89.41,89.425,148799999.0
2009-01-27 02:27:00,89.415,89.435,89.41,89.43,242899996.0
2009-01-27 02:28:00,89.43,89.43,89.37,89.395,236199995.0
2009-01-27 02:29:00,89.395,89.43,89.395,89.42,81000000.0
2009-01-27 02:30:00,89.42,89.42,89.405,89.405,94800000.0
2009-01-27 02:31:00,89.42,89.45,89.395,89.435,163599998.0
2009-01-27 02:32:00,89.43,89.45,89.43,89.44,74200000.0
2009-01-27 02:33:00,89.44,89.44,89.43,89.43,30000000.0
2009-01-27 02:34:00,89.43,89.43,89.42,89.42,66100000.0
2009-01-27 02:35:00,89.42,89.43,89.415,89.425,37600000.0
2009-01-27 02:36:00,89.425,89.425,89.395,89.415,142799997.0
2009-01-27 02:37:00,89.415,89.42,89.37,89.395,223400000.0
2009-01-27 02:38:00,89.4,89.42,89.39,89.41,180200000.0
2009-01-27 02:39:00,89.41,89.42,89.41,89.415,41400000.0
2009-01-27 02:40:00,89.415,89.45,89.405,89.435,201000000.0
2009-01-27 02:41:00,89.435,89.44,89.42,89.43,124800000.0
2009-01-27 02:42:00,89.425,89.44,89.425,89.43,70800001.0
2009-01-27 02:43:00,89.43,89.43,89.415,89.415,34000000.0
2009-01-27 02:44:00,89.43,89.43,89.415,89.42,161199999.0
2009-01-27 02:45:00,89.43,89.43,89.405,89.405,94600000.0
2009-01-27 02:46:00,89.41,89.41,89.39,89.39,77400000.0
2009-01-27 02:47:00,89.385,89.4,89.385,89.39,34000000.0
2009-01-27 02:48:00,89.4,89.4,89.375,89.375,64600001.0
2009-01-27 02:49:00,89.375,89.4,89.365,89.365,65400001.0
2009-01-27 02:50:00,89.375,89.395,89.365,89.375,77800000.0
2009-01-27 02:51:00,89.375,89.385,89.35,89.375,125600000.0
2009-01-27 02:52:00,89.375,89.38,89.37,89.375,66000000.0
2009-01-27 02:53:00,89.375,89.375,89.375,89.375,13200000.0
2009-01-27 02:54:00,89.375,89.375,89.33,89.34,168900000.0
2009-01-27 02:55:00,89.34,89.38,89.34,89.38,116600000.0
2009-01-27 02:56:00,89.375,89.375,89.37,89.375,26600000.0
2009-01-27 02:57:00,89.375,89.375,89.3,89.3,352400001.0
2009-01-27 02:58:00,89.295,89.295,89.255,89.275,389299999.0
2009-01-27 02:59:00,89.285,89.31,89.285,89.305,169199999.0
2009-01-27 03:00:00,89.31,89.31,89.285,89.29,113199999.0
2009-01-27 03:01:00,89.295,89.31,89.285,89.3,230399999.0
2009-01-27 03:02:00,89.31,89.31,89.28,89.29,62400000.0
2009-01-27 03:03:00,89.285,89.29,89.255,89.28,101799999.0
2009-01-27 03:04:00,89.28,89.29,89.25,89.28,172599997.0
2009-01-27 03:05:00,89.28,89.295,89.28,89.295,80600000.0
2009-01-27 03:06:00,89.295,89.3,89.29,89.29,44800000.0
2009-01-27 03:07:00,89.29,89.29,89.255,89.27,83800000.0
2009-01-27 03:08:00,89.28,89.28,89.215,89.23,331999998.0
2009-01-27 03:09:00,89.23,89.24,89.23,89.235,28400000.0
2009-01-27 03:10:00,89.235,89.25,89.225,89.235,94599999.0
2009-01-27 03:11:00,89.25,89.25,89.23,89.235,25600000.0
2009-01-27 03:12:00,89.24,89.24,89.24,89.24,4200000.0
2009-01-27 03:13:00,89.24,89.25,89.23,89.245,63200000.0
2009-01-27 03:14:00,89.26,89.29,89.26,89.28,42200000.0
2009-01-27 03:15:00,89.28,89.305,89.28,89.295,97600000.0
2009-01-27 03:16:00,89.295,89.3,89.295,89.3,102200000.0
2009-01-27 03:17:00,89.3,89.325,89.29,89.305,314200001.0
2009-01-27 03:18:00,89.305,89.31,89.295,89.31,116399999.0
2009-01-27 03:19:00,89.305,89.31,89.295,89.31,118400001.0
2009-01-27 03:20:00,89.31,89.315,89.29,89.29,116000000.0
2009-01-27 03:21:00,89.295,89.295,89.285,89.29,103800000.0
2009-01-27 03:22:00,89.295,89.295,89.285,89.29,33000000.0
2009-01-27 03:23:00,89.285,89.31,89.28,89.29,82800000.0
2009-01-27 03:24:00,89.295,89.305,89.29,89.3,204600000.0
2009-01-27 03:25:00,89.29,89.31,89.29,89.295,138600000.0
2009-01-27 03:26:00,89.295,89.3,89.29,89.295,87200000.0
2009-01-27 03:27:00,89.295,89.305,89.29,89.295,114000000.0
2009-01-27 03:28:00,89.295,89.295,89.28,89.295,40000000.0
2009-01-27 03:29:00,89.295,89.295,89.28,89.28,112800000.0
2009-01-27 03:30:00,89.29,89.3,89.28,89.29,52800000.0
2009-01-27 03:31:00,89.295,89.295,89.285,89.29,19400000.0
2009-01-27 03:32:00,89.29,89.29,89.28,89.29,48700000.0
2009-01-27 03:33:00,89.305,89.32,89.295,89.32,173599998.0
2009-01-27 03:34:00,89.325,89.33,89.32,89.32,57000000.0
2009-01-27 03:35:00,89.32,89.32,89.295,89.31,46000000.0
2009-01-27 03:36:00,89.305,89.32,89.3,89.305,22800000.0
2009-01-27 03:37:00,89.31,89.32,89.27,89.285,241799996.0
2009-01-27 03:38:00,89.29,89.31,89.285,89.3,98000000.0
2009-01-27 03:39:00,89.3,89.31,89.285,89.285,252399996.0
2009-01-27 03:40:00,89.285,89.3,89.275,89.275,49400000.0
2009-01-27 03:41:00,89.275,89.29,89.25,89.265,97200000.0
2009-01-27 03:42:00,89.26,89.27,89.22,89.24,141400000.0
2009-01-27 03:43:00,89.245,89.25,89.185,89.185,216700001.0
2009-01-27 03:44:00,89.185,89.19,89.165,89.165,163599999.0
2009-01-27 03:45:00,89.155,89.205,89.155,89.175,223399995.0
2009-01-27 03:46:00,89.18,89.185,89.165,89.165,62800000.0
2009-01-27 03:47:00,89.165,89.185,89.165,89.17,72900000.0
2009-01-27 03:48:00,89.17,89.175,89.13,89.14,190399999.0
2009-01-27 03:49:00,89.145,89.16,89.135,89.155,99999997.0
2009-01-27 03:50:00,89.155,89.165,89.155,89.165,69600000.0
2009-01-27 03:51:00,89.17,89.19,89.17,89.185,22800000.0
2009-01-27 03:52:00,89.185,89.185,89.185,89.185,8600000.0
2009-01-27 03:53:00,89.18,89.185,89.165,89.17,28800000.0
2009-01-27 03:54:00,89.18,89.19,89.165,89.185,27100000.0
2009-01-27 03:55:00,89.185,89.185,89.17,89.175,11800000.0
2009-01-27 03:56:00,89.185,89.185,89.18,89.18,2500000.0
2009-01-27 03:57:00,89.18,89.18,89.17,89.175,26800000.0
2009-01-27 03:58:00,89.165,89.22,89.165,89.215,34700000.0
2009-01-27 03:59:00,89.215,89.22,89.195,89.205,118700000.0
2009-01-27 04:00:00,89.205,89.22,89.205,89.21,18000000.0
2009-01-27 04:01:00,89.21,89.215,89.21,89.215,8200000.0
2009-01-27 04:02:00,89.21,89.22,89.21,89.215,27600000.0
2009-01-27 04:03:00,89.225,89.24,89.22,89.225,37200000.0
2009-01-27 04:04:00,89.22,89.225,89.21,89.215,36500000.0
2009-01-27 04:05:00,89.215,89.215,89.215,89.215,17600000.0
2009-01-27 04:06:00,89.22,89.23,89.215,89.225,21900000.0
2009-01-27 04:07:00,89.225,89.235,89.22,89.235,26400000.0
2009-01-27 04:08:00,89.24,89.24,89.22,89.22,47800000.0
2009-01-27 04:09:00,89.22,89.24,89.22,89.225,181400000.0
2009-01-27 04:10:00,89.225,89.23,89.22,89.22,26400000.0
2009-01-27 04:11:00,89.22,89.23,89.215,89.215,169400000.0
2009-01-27 04:12:00,89.22,89.255,89.22,89.255,59100000.0
2009-01-27 04:13:00,89.26,89.26,89.235,89.24,119100000.0
2009-01-27 04:14:00,89.235,89.25,89.235,89.245,29400000.0
2009-01-27 04:15:00,89.245,89.245,89.205,89.21,47400000.0
2009-01-27 04:16:00,89.21,89.215,89.2,89.215,71200000.0
2009-01-27 04:17:00,89.205,89.205,89.165,89.17,238500000.0
2009-01-27 04:18:00,89.175,89.195,89.17,89.185,144200000.0
2009-01-27 04:19:00,89.19,89.2,89.185,89.195,43100000.0
2009-01-27 04:20:00,89.18,89.19,89.18,89.185,12600000.0
2009-01-27 04:21:00,89.185,89.195,89.185,89.195,10500000.0
2009-01-27 04:22:00,89.195,89.195,89.19,89.195,22600000.0
2009-01-27 04:23:00,89.19,89.195,89.19,89.195,26400000.0
2009-01-27 04:24:00,89.19,89.21,89.19,89.2,42500000.0
2009-01-27 04:25:00,89.21,89.23,89.205,89.205,64300000.0
2009-01-27 04:26:00,89.2,89.22,89.185,89.21,190699998.0
2009-01-27 04:27:00,89.22,89.22,89.185,89.19,165400000.0
2009-01-27 04:28:00,89.185,89.21,89.175,89.195,238999999.0
2009-01-27 04:29:00,89.21,89.23,89.2,89.23,124800000.0
2009-01-27 04:30:00,89.225,89.23,89.22,89.225,110000000.0
2009-01-27 04:31:00,89.235,89.25,89.215,89.22,111600000.0
2009-01-27 04:32:00,89.21,89.24,89.205,89.205,252200000.0
2009-01-27 04:33:00,89.21,89.215,89.2,89.21,103600000.0
2009-01-27 04:34:00,89.21,89.235,89.205,89.205,134300000.0
2009-01-27 04:35:00,89.205,89.22,89.195,89.205,75099999.0
2009-01-27 04:36:00,89.205,89.21,89.195,89.2,254999998.0
2009-01-27 04:37:00,89.2,89.22,89.2,89.21,83600000.0
2009-01-27 04:38:00,89.21,89.215,89.21,89.215,76400000.0
2009-01-27 04:39:00,89.21,89.265,89.21,89.255,157300001.0
2009-01-27 04:40:00,89.265,89.3,89.265,89.29,34700000.0
2009-01-27 04:41:00,89.3,89.33,89.285,89.31,89900000.0
2009-01-27 04:42:00,89.31,89.31,89.285,89.295,98600000.0
2009-01-27 04:43:00,89.295,89.33,89.285,89.33,258899999.0
2009-01-27 04:44:00,89.33,89.355,89.325,89.345,282599999.0
2009-01-27 04:45:00,89.345,89.35,89.305,89.325,144200000.0
2009-01-27 04:46:00,89.325,89.355,89.31,89.345,474800000.0
2009-01-27 04:47:00,89.34,89.36,89.325,89.35,135000000.0
2009-01-27 04:48:00,89.36,89.38,89.35,89.37,133899999.0
2009-01-27 04:49:00,89.37,89.4,89.355,89.365,117200001.0
2009-01-27 04:50:00,89.36,89.4,89.35,89.39,344200000.0
2009-01-27 04:51:00,89.39,89.43,89.37,89.415,455799999.0
2009-01-27 04:52:00,89.41,89.475,89.39,89.44,487200001.0
2009-01-27 04:53:00,89.45,89.545,89.42,89.45,605300000.0
2009-01-27 04:54:00,89.45,89.5,89.435,89.44,575399998.0
2009-01-27 04:55:00,89.44,89.465,89.425,89.43,294000000.0
2009-01-27 04:56:00,89.43,89.47,89.425,89.465,337400000.0
2009-01-27 04:57:00,89.44,89.48,89.44,89.455,97000000.0
2009-01-27 04:58:00,89.455,89.64,89.44,89.64,451100000.0
2009-01-27 04:59:00,89.65,89.73,89.65,89.7,642000003.0
2009-01-27 05:00:00,89.7,89.7,89.615,89.67,265000000.0
2009-01-27 05:01:00,89.655,89.66,89.59,89.61,536599998.0
2009-01-27 05:02:00,89.605,89.605,89.54,89.555,428000001.0
2009-01-27 05:03:00,89.55,89.6,89.55,89.585,146600000.0
2009-01-27 05:04:00,89.585,89.655,89.585,89.63,295000000.0
2009-01-27 05:05:00,89.645,89.655,89.61,89.635,302799999.0
2009-01-27 05:06:00,89.64,89.655,89.57,89.615,416600001.0
2009-01-27 05:07:00,89.62,89.665,89.605,89.655,453600000.0
2009-01-27 05:08:00,89.665,89.665,89.6,89.605,381200000.0
2009-01-27 05:09:00,89.605,89.63,89.565,89.58,362200000.0
2009-01-27 05:10:00,89.58,89.595,89.57,89.59,280800000.0
2009-01-27 05:11:00,89.58,89.61,89.57,89.61,209200000.0
2009-01-27 05:12:00,89.605,89.605,89.545,89.56,254200000.0
2009-01-27 05:13:00,89.56,89.58,89.54,89.545,152800000.0
2009-01-27 05:14:00,89.545,89.56,89.52,89.535,239200000.0
2009-01-27 05:15:00,89.545,89.555,89.53,89.545,531200000.0
2009-01-27 05:16:00,89.54,89.56,89.54,89.54,178999999.0
2009-01-27 05:17:00,89.54,89.595,89.535,89.58,460399999.0
2009-01-27 05:18:00,89.58,89.585,89.55,89.56,243999998.0
2009-01-27 05:19:00,89.55,89.56,89.51,89.51,432000001.0
2009-01-27 05:20:00,89.51,89.51,89.48,89.48,252100002.0
2009-01-27 05:21:00,89.48,89.48,89.4,89.4,579799999.0
2009-01-27 05:22:00,89.42,89.47,89.41,89.455,334200000.0
2009-01-27 05:23:00,89.455,89.51,89.455,89.5,153200000.0
2009-01-27 05:24:00,89.5,89.565,89.5,89.54,361400000.0
2009-01-27 05:25:00,89.535,89.55,89.51,89.515,229600000.0
2009-01-27 05:26:00,89.51,89.51,89.495,89.5,113800000.0
2009-01-27 05:27:00,89.505,89.54,89.5,89.5,265100002.0
2009-01-27 05:28:00,89.49,89.505,89.47,89.48,74400000.0
2009-01-27 05:29:00,89.48,89.54,89.48,89.54,343599997.0
2009-01-27 05:30:00,89.54,89.575,89.525,89.555,413800000.0
2009-01-27 05:31:00,89.555,89.64,89.545,89.575,496499999.0
2009-01-27 05:32:00,89.575,89.65,89.575,89.645,313600000.0
2009-01-27 05:33:00,89.66,89.685,89.61,89.615,294800000.0
2009-01-27 05:34:00,89.61,89.63,89.6,89.61,187200000.0
2009-01-27 05:35:00,89.61,89.62,89.6,89.61,136400000.0
2009-01-27 05:36:00,89.62,89.67,89.615,89.67,229800000.0
2009-01-27 05:37:00,89.67,89.675,89.615,89.64,307800000.0
2009-01-27 05:38:00,89.635,89.645,89.625,89.635,122600000.0
2009-01-27 05:39:00,89.635,89.65,89.63,89.63,83800000.0
2009-01-27 05:40:00,89.64,89.64,89.575,89.585,211600000.0
2009-01-27 05:41:00,89.59,89.6,89.565,89.575,188800000.0
2009-01-27 05:42:00,89.565,89.58,89.52,89.52,273199999.0
2009-01-27 05:43:00,89.515,89.52,89.505,89.51,111799999.0
2009-01-27 05:44:00,89.505,89.54,89.505,89.535,129199999.0
2009-01-27 05:45:00,89.54,89.54,89.525,89.525,81199999.0
2009-01-27 05:46:00,89.53,89.55,89.515,89.525,185199999.0
2009-01-27 05:47:00,89.525,89.54,89.525,89.535,45800000.0
2009-01-27 05:48:00,89.53,89.54,89.53,89.535,32400000.0
2009-01-27 05:49:00,89.54,89.54,89.52,89.53,84600000.0
2009-01-27 05:50:00,89.52,89.52,89.48,89.49,105600000.0
2009-01-27 05:51:00,89.49,89.49,89.425,89.435,254199999.0
2009-01-27 05:52:00,89.435,89.435,89.35,89.385,584599998.0
2009-01-27 05:53:00,89.38,89.41,89.38,89.395,289200000.0
2009-01-27 05:54:00,89.395,89.455,89.38,89.42,411400000.0
2009-01-27 05:55:00,89.435,89.44,89.425,89.435,87000000.0
2009-01-27 05:56:00,89.43,89.47,89.43,89.455,304999998.0
2009-01-27 05:57:00,89.455,89.455,89.455,89.455,1000000.0
2009-01-27 05:58:00,89.455,89.485,89.445,89.47,249600000.0
2009-01-27 05:59:00,89.485,89.49,89.45,89.45,184600000.0
2009-01-27 06:00:00,89.45,89.485,89.435,89.475,359600000.0
2009-01-27 06:01:00,89.475,89.475,89.44,89.46,214400000.0
2009-01-27 06:02:00,89.46,89.54,89.455,89.515,371200000.0
2009-01-27 06:03:00,89.515,89.53,89.51,89.515,267600000.0
2009-01-27 06:04:00,89.515,89.525,89.5,89.525,111600000.0
2009-01-27 06:05:00,89.515,89.545,89.51,89.54,241800000.0
2009-01-27 06:06:00,89.535,89.54,89.515,89.535,199200000.0
2009-01-27 06:07:00,89.54,89.56,89.525,89.56,189600000.0
2009-01-27 06:08:00,89.56,89.585,89.545,89.56,217600000.0
2009-01-27 06:09:00,89.56,89.58,89.555,89.575,158000000.0
2009-01-27 06:10:00,89.575,89.585,89.56,89.565,119400000.0
2009-01-27 06:11:00,89.565,89.58,89.56,89.58,135500000.0
2009-01-27 06:12:00,89.575,89.58,89.565,89.575,33600000.0
2009-01-27 06:13:00,89.575,89.585,89.56,89.565,96399998.0
2009-01-27 06:14:00,89.565,89.57,89.54,89.54,32800000.0
2009-01-27 06:15:00,89.545,89.545,89.515,89.54,192799998.0
2009-01-27 06:16:00,89.54,89.54,89.485,89.51,244000000.0
2009-01-27 06:17:00,89.52,89.56,89.515,89.56,342399999.0
2009-01-27 06:18:00,89.56,89.575,89.525,89.555,191999998.0
2009-01-27 06:19:00,89.545,89.56,89.535,89.545,174600000.0
2009-01-27 06:20:00,89.56,89.56,89.53,89.54,117200000.0
2009-01-27 06:21:00,89.54,89.55,89.53,89.53,80200000.0
2009-01-27 06:22:00,89.53,89.54,89.505,89.505,199800002.0
2009-01-27 06:23:00,89.505,89.515,89.495,89.5,172599999.0
2009-01-27 06:24:00,89.5,89.515,89.49,89.515,86800000.0
2009-01-27 06:25:00,89.515,89.53,89.51,89.515,87400000.0
2009-01-27 06:26:00,89.515,89.53,89.51,89.515,53600000.0
2009-01-27 06:27:00,89.525,89.53,89.515,89.52,38400000.0
2009-01-27 06:28:00,89.52,89.52,89.49,89.5,92600000.0
2009-01-27 06:29:00,89.495,89.51,89.485,89.51,96400000.0
2009-01-27 06:30:00,89.51,89.53,89.49,89.52,146200000.0
2009-01-27 06:31:00,89.49,89.505,89.485,89.505,57200000.0
2009-01-27 06:32:00,89.505,89.515,89.505,89.51,29600000.0
2009-01-27 06:33:00,89.515,89.52,89.515,89.515,18600000.0
2009-01-27 06:34:00,89.515,89.53,89.51,89.515,146599997.0
2009-01-27 06:35:00,89.52,89.53,89.415,89.45,446399999.0
2009-01-27 06:36:00,89.45,89.475,89.42,89.47,383499999.0
2009-01-27 06:37:00,89.485,89.515,89.42,89.425,532599999.0
2009-01-27 06:38:00,89.425,89.51,89.395,89.51,510400000.0
2009-01-27 06:39:00,89.5,89.505,89.4,89.4,681000001.0
2009-01-27 06:40:00,89.4,89.46,89.39,89.46,472800000.0
2009-01-27 06:41:00,89.45,89.48,89.43,89.43,603000000.0
2009-01-27 06:42:00,89.44,89.445,89.39,89.41,680200000.0
2009-01-27 06:43:00,89.41,89.435,89.4,89.435,500400001.0
2009-01-27 06:44:00,89.435,89.435,89.42,89.425,133400000.0
2009-01-27 06:45:00,89.42,89.45,89.42,89.45,324000000.0
2009-01-27 06:46:00,89.45,89.455,89.425,89.43,177400000.0
2009-01-27 06:47:00,89.445,89.45,89.415,89.44,617000000.0
2009-01-27 06:48:00,89.44,89.445,89.37,89.395,679999996.0
2009-01-27 06:49:00,89.405,89.42,89.35,89.365,484400001.0
2009-01-27 06:50:00,89.36,89.375,89.255,89.32,594700001.0
2009-01-27 06:51:00,89.32,89.325,89.29,89.325,402600000.0
2009-01-27 06:52:00,89.325,89.395,89.325,89.385,301200001.0
2009-01-27 06:53:00,89.38,89.39,89.305,89.32,331600000.0
2009-01-27 06:54:00,89.325,89.355,89.32,89.345,89200000.0
2009-01-27 06:55:00,89.34,89.375,89.34,89.375,79600000.0
2009-01-27 06:56:00,89.375,89.42,89.355,89.365,371600000.0
2009-01-27 06:57:00,89.355,89.355,89.33,89.35,186499999.0
2009-01-27 06:58:00,89.35,89.35,89.35,89.35,61600000.0
2009-01-27 06:59:00,89.35,89.35,89.345,89.35,77400000.0
2009-01-27 07:00:00,89.355,89.355,89.325,89.325,189200000.0
2009-01-27 07:01:00,89.325,89.335,89.325,89.33,109400000.0
2009-01-27 07:02:00,89.345,89.35,89.33,89.33,241999999.0
2009-01-27 07:03:00,89.33,89.37,89.33,89.355,116000000.0
2009-01-27 07:04:00,89.355,89.37,89.34,89.36,99800000.0
2009-01-27 07:05:00,89.36,89.36,89.35,89.35,19600000.0
2009-01-27 07:06:00,89.35,89.36,89.35,89.36,118199999.0
2009-01-27 07:07:00,89.365,89.37,89.34,89.35,248599999.0
2009-01-27 07:08:00,89.355,89.365,89.35,89.365,73400000.0
2009-01-27 07:09:00,89.36,89.415,89.36,89.415,161900000.0
2009-01-27 07:10:00,89.415,89.435,89.405,89.415,302699999.0
2009-01-27 07:11:00,89.41,89.435,89.41,89.43,169000000.0
2009-01-27 07:12:00,89.43,89.44,89.405,89.41,146000000.0
2009-01-27 07:13:00,89.41,89.42,89.41,89.42,65600000.0
2009-01-27 07:14:00,89.415,89.42,89.355,89.375,495400000.0
2009-01-27 07:15:00,89.375,89.41,89.355,89.37,368600001.0
2009-01-27 07:16:00,89.37,89.4,89.36,89.4,339400000.0
2009-01-27 07:17:00,89.41,89.41,89.4,89.4,85200000.0
2009-01-27 07:18:00,89.4,89.42,89.4,89.4,148600000.0
2009-01-27 07:19:00,89.405,89.435,89.405,89.425,108200000.0
2009-01-27 07:20:00,89.43,89.44,89.43,89.435,65400000.0
2009-01-27 07:21:00,89.435,89.455,89.43,89.45,299200000.0
2009-01-27 07:22:00,89.45,89.465,89.44,89.445,235400000.0
2009-01-27 07:23:00,89.45,89.47,89.445,89.45,302300000.0
2009-01-27 07:24:00,89.45,89.465,89.425,89.425,297599999.0
2009-01-27 07:25:00,89.41,89.435,89.395,89.415,126799998.0
2009-01-27 07:26:00,89.415,89.43,89.38,89.415,389800000.0
2009-01-27 07:27:00,89.415,89.43,89.415,89.425,54000000.0
2009-01-27 07:28:00,89.425,89.425,89.4,89.405,43800000.0
2009-01-27 07:29:00,89.405,89.42,89.375,89.385,319000001.0
2009-01-27 07:30:00,89.395,89.42,89.395,89.42,194800000.0
2009-01-27 07:31:00,89.43,89.43,89.395,89.405,65400000.0
2009-01-27 07:32:00,89.405,89.43,89.405,89.415,106400000.0
2009-01-27 07:33:00,89.415,89.435,89.415,89.425,140200000.0
2009-01-27 07:34:00,89.43,89.435,89.425,89.435,52400000.0
2009-01-27 07:35:00,89.435,89.445,89.43,89.44,132000000.0
2009-01-27 07:36:00,89.445,89.47,89.435,89.47,165600000.0
2009-01-27 07:37:00,89.475,89.49,89.475,89.485,73000000.0
2009-01-27 07:38:00,89.485,89.535,89.48,89.535,148200000.0
2009-01-27 07:39:00,89.54,89.565,89.54,89.54,147000000.0
2009-01-27 07:40:00,89.54,89.56,89.515,89.525,246799999.0
2009-01-27 07:41:00,89.525,89.54,89.49,89.495,183600000.0
2009-01-27 07:42:00,89.495,89.515,89.495,89.51,82800000.0
2009-01-27 07:43:00,89.5,89.5,89.485,89.5,61000001.0
2009-01-27 07:44:00,89.49,89.5,89.49,89.495,69200000.0
2009-01-27 07:45:00,89.5,89.5,89.495,89.495,15000000.0
2009-01-27 07:46:00,89.49,89.51,89.475,89.475,48000000.0
2009-01-27 07:47:00,89.485,89.51,89.475,89.5,44000000.0
2009-01-27 07:48:00,89.475,89.49,89.475,89.49,31600000.0
2009-01-27 07:49:00,89.485,89.485,89.455,89.46,122399999.0
2009-01-27 07:50:00,89.46,89.46,89.445,89.445,135600000.0
2009-01-27 07:51:00,89.45,89.45,89.44,89.45,52000000.0
2009-01-27 07:52:00,89.445,89.46,89.445,89.455,59600000.0
2009-01-27 07:53:00,89.45,89.45,89.415,89.435,188999999.0
2009-01-27 07:54:00,89.435,89.455,89.435,89.45,72200000.0
2009-01-27 07:55:00,89.45,89.45,89.4,89.4,163299999.0
2009-01-27 07:56:00,89.4,89.41,89.395,89.41,118000000.0
2009-01-27 07:57:00,89.41,89.42,89.4,89.41,103800000.0
2009-01-27 07:58:00,89.4,89.42,89.395,89.395,26800000.0
2009-01-27 07:59:00,89.41,89.43,89.4,89.41,254000000.0
2009-01-27 08:00:00,89.415,89.45,89.4,89.45,351999999.0
2009-01-27 08:01:00,89.455,89.515,89.445,89.455,344300002.0
2009-01-27 08:02:00,89.455,89.485,89.425,89.485,349600000.0
2009-01-27 08:03:00,89.49,89.51,89.49,89.505,125600000.0
2009-01-27 08:04:00,89.5,89.51,89.495,89.5,62200000.0
2009-01-27 08:05:00,89.51,89.53,89.5,89.515,121600000.0
2009-01-27 08:06:00,89.52,89.525,89.51,89.52,54000000.0
2009-01-27 08:07:00,89.52,89.565,89.52,89.55,242200000.0
2009-01-27 08:08:00,89.55,89.56,89.545,89.55,59600000.0
2009-01-27 08:09:00,89.545,89.565,89.53,89.56,244000000.0
2009-01-27 08:10:00,89.56,89.575,89.54,89.565,240200000.0
2009-01-27 08:11:00,89.56,89.565,89.55,89.55,212000000.0
2009-01-27 08:12:00,89.56,89.56,89.52,89.535,139600003.0
2009-01-27 08:13:00,89.53,89.54,89.53,89.535,106800000.0
2009-01-27 08:14:00,89.525,89.525,89.47,89.51,470200001.0
2009-01-27 08:15:00,89.515,89.53,89.495,89.5,669799999.0
2009-01-27 08:16:00,89.51,89.535,89.51,89.515,121200000.0
2009-01-27 08:17:00,89.51,89.52,89.485,89.485,256400000.0
2009-01-27 08:18:00,89.49,89.51,89.48,89.48,248000000.0
2009-01-27 08:19:00,89.485,89.485,89.385,89.415,272600002.0
2009-01-27 08:20:00,89.415,89.425,89.385,89.405,200199998.0
2009-01-27 08:21:00,89.405,89.42,89.38,89.41,174800000.0
2009-01-27 08:22:00,89.41,89.415,89.37,89.39,310600000.0
2009-01-27 08:23:00,89.405,89.47,89.4,89.45,449600000.0
2009-01-27 08:24:00,89.455,89.455,89.43,89.44,253499999.0
2009-01-27 08:25:00,89.44,89.465,89.435,89.45,276400000.0
2009-01-27 08:26:00,89.45,89.45,89.43,89.435,101200000.0
2009-01-27 08:27:00,89.43,89.47,89.43,89.45,452399999.0
2009-01-27 08:28:00,89.45,89.45,89.425,89.44,188600000.0
2009-01-27 08:29:00,89.445,89.46,89.435,89.455,159600000.0
2009-01-27 08:30:00,89.455,89.46,89.43,89.44,216400000.0
2009-01-27 08:31:00,89.435,89.455,89.43,89.455,96000000.0
2009-01-27 08:32:00,89.45,89.455,89.45,89.45,31600000.0
2009-01-27 08:33:00,89.45,89.455,89.45,89.45,115200000.0
2009-01-27 08:34:00,89.45,89.45,89.375,89.42,714899998.0
2009-01-27 08:35:00,89.42,89.43,89.36,89.39,401600001.0
2009-01-27 08:36:00,89.39,89.39,89.38,89.38,204700000.0
2009-01-27 08:37:00,89.38,89.415,89.365,89.365,236000000.0
2009-01-27 08:38:00,89.37,89.385,89.28,89.33,588700000.0
2009-01-27 08:39:00,89.33,89.39,89.33,89.39,263800000.0
2009-01-27 08:40:00,89.39,89.48,89.385,89.45,452700000.0
2009-01-27 08:41:00,89.465,89.485,89.44,89.455,308099999.0
2009-01-27 08:42:00,89.455,89.49,89.435,89.45,387200001.0
2009-01-27 08:43:00,89.455,89.47,89.44,89.45,322800001.0
2009-01-27 08:44:00,89.46,89.465,89.46,89.465,33600000.0
2009-01-27 08:45:00,89.465,89.475,89.43,89.445,302000001.0
2009-01-27 08:46:00,89.45,89.465,89.43,89.44,133800000.0
2009-01-27 08:47:00,89.435,89.455,89.435,89.45,54000000.0
2009-01-27 08:48:00,89.45,89.45,89.43,89.445,99800000.0
2009-01-27 08:49:00,89.435,89.435,89.42,89.425,109399998.0
2009-01-27 08:50:00,89.425,89.44,89.42,89.42,141399999.0
2009-01-27 08:51:00,89.415,89.425,89.405,89.41,140200000.0
2009-01-27 08:52:00,89.405,89.415,89.4,89.405,189799998.0
2009-01-27 08:53:00,89.405,89.41,89.37,89.38,186000000.0
2009-01-27 08:54:00,89.38,89.42,89.375,89.395,309899999.0
2009-01-27 08:55:00,89.395,89.4,89.395,89.395,59600000.0
2009-01-27 08:56:00,89.395,89.435,89.39,89.435,242999999.0
2009-01-27 08:57:00,89.43,89.46,89.43,89.45,151800000.0
2009-01-27 08:58:00,89.45,89.47,89.43,89.46,129800000.0
2009-01-27 08:59:00,89.465,89.48,89.455,89.465,120400000.0
2009-01-27 09:00:00,89.46,89.515,89.46,89.475,143600001.0
2009-01-27 09:01:00,89.465,89.54,89.465,89.52,118800000.0
2009-01-27 09:02:00,89.525,89.545,89.505,89.505,288999996.0
2009-01-27 09:03:00,89.51,89.51,89.5,89.5,74000000.0
2009-01-27 09:04:00,89.5,89.53,89.5,89.5,81200000.0
2009-01-27 09:05:00,89.5,89.515,89.49,89.49,222800000.0
2009-01-27 09:06:00,89.49,89.51,89.48,89.49,265100001.0
2009-01-27 09:07:00,89.495,89.53,89.485,89.53,472200003.0
2009-01-27 09:08:00,89.525,89.615,89.525,89.59,230899998.0
2009-01-27 09:09:00,89.59,89.59,89.545,89.59,333200000.0
2009-01-27 09:10:00,89.595,89.66,89.58,89.645,210800000.0
2009-01-27 09:11:00,89.65,89.66,89.595,89.63,699400001.0
2009-01-27 09:12:00,89.605,89.685,89.605,89.685,418000001.0
2009-01-27 09:13:00,89.685,89.815,89.685,89.78,510399999.0
2009-01-27 09:14:00,89.78,89.78,89.595,89.655,596800002.0
2009-01-27 09:15:00,89.655,89.705,89.635,89.685,312799996.0
2009-01-27 09:16:00,89.68,89.68,89.645,89.67,133000000.0
2009-01-27 09:17:00,89.67,89.67,89.645,89.67,136400001.0
2009-01-27 09:18:00,89.67,89.69,89.645,89.69,237600001.0
2009-01-27 09:19:00,89.695,89.75,89.665,89.745,420299997.0
2009-01-27 09:20:00,89.74,89.81,89.705,89.795,550400001.0
2009-01-27 09:21:00,89.795,89.815,89.78,89.815,581300000.0
2009-01-27 09:22:00,89.81,89.865,89.81,89.84,424099999.0
2009-01-27 09:23:00,89.85,89.865,89.815,89.845,358199998.0
2009-01-27 09:24:00,89.845,89.865,89.775,89.79,466299998.0
2009-01-27 09:25:00,89.79,89.8,89.77,89.78,390499997.0
2009-01-27 09:26:00,89.78,89.83,89.78,89.81,376000001.0
2009-01-27 09:27:00,89.815,89.82,89.78,89.795,309699999.0
2009-01-27 09:28:00,89.795,89.795,89.725,89.73,317399996.0
2009-01-27 09:29:00,89.73,89.745,89.695,89.73,267400002.0
2009-01-27 09:30:00,89.73,89.81,89.72,89.81,449000002.0
2009-01-27 09:31:00,89.81,89.875,89.805,89.855,517099997.0
2009-01-27 09:32:00,89.855,89.865,89.845,89.855,598199998.0
2009-01-27 09:33:00,89.855,89.875,89.825,89.83,516799999.0
2009-01-27 09:34:00,89.83,89.875,89.83,89.875,467400000.0
2009-01-27 09:35:00,89.875,89.89,89.85,89.85,520600000.0
2009-01-27 09:36:00,89.85,89.88,89.84,89.875,602000000.0
2009-01-27 09:37:00,89.885,89.91,89.88,89.89,641600000.0
2009-01-27 09:38:00,89.89,90.02,89.89,89.97,601700002.0
2009-01-27 09:39:00,89.97,89.98,89.915,89.93,729200000.0
2009-01-27 09:40:00,89.93,89.95,89.91,89.94,689200001.0
2009-01-27 09:41:00,89.94,89.945,89.87,89.875,610699998.0
2009-01-27 09:42:00,89.88,89.955,89.88,89.94,472699998.0
2009-01-27 09:43:00,89.945,89.95,89.91,89.93,591300000.0
2009-01-27 09:44:00,89.93,89.94,89.915,89.925,395599999.0
2009-01-27 09:45:00,89.93,89.97,89.925,89.93,691199996.0
2009-01-27 09:46:00,89.94,89.95,89.915,89.915,750299997.0
2009-01-27 09:47:00,89.92,89.93,89.875,89.875,627600000.0
2009-01-27 09:48:00,89.875,89.9,89.83,89.83,670199999.0
2009-01-27 09:49:00,89.83,89.865,89.83,89.83,544599997.0
2009-01-27 09:50:00,89.83,89.865,89.825,89.835,632399999.0
2009-01-27 09:51:00,89.84,89.865,89.83,89.845,623400004.0
2009-01-27 09:52:00,89.85,89.92,89.845,89.905,628699999.0
2009-01-27 09:53:00,89.905,89.945,89.89,89.89,768899998.0
2009-01-27 09:54:00,89.885,89.905,89.81,89.81,909600002.0
2009-01-27 09:55:00,89.81,89.86,89.81,89.85,548100000.0
2009-01-27 09:56:00,89.855,89.86,89.845,89.85,504199999.0
2009-01-27 09:57:00,89.85,89.915,89.825,89.875,677000004.0
2009-01-27 09:58:00,89.88,89.97,89.88,89.96,769500001.0
2009-01-27 09:59:00,89.96,90.06,89.945,90.025,593200001.0
2009-01-27 10:00:00,90.025,90.07,89.975,90.025,997600000.0
2009-01-27 10:01:00,90.02,90.02,89.98,89.98,1015799999.0
2009-01-27 10:02:00,89.98,90.04,89.98,90.04,776300001.0
2009-01-27 10:03:00,90.05,90.065,89.985,89.985,609600000.0
2009-01-27 10:04:00,89.985,90.025,89.965,90.015,750500000.0
2009-01-27 10:05:00,90.015,90.02,89.93,89.93,1017400001.0
2009-01-27 10:06:00,89.93,89.93,89.855,89.885,459500000.0
2009-01-27 10:07:00,89.885,89.9,89.88,89.9,371400000.0
2009-01-27 10:08:00,89.9,89.94,89.895,89.94,234800000.0
2009-01-27 10:09:00,89.935,89.94,89.9,89.905,316900000.0
2009-01-27 10:10:00,89.91,89.91,89.85,89.88,637000000.0
2009-01-27 10:11:00,89.875,89.895,89.875,89.88,492200000.0
2009-01-27 10:12:00,89.875,89.885,89.855,89.855,627200005.0
2009-01-27 10:13:00,89.855,89.875,89.85,89.86,424600000.0
2009-01-27 10:14:00,89.86,89.86,89.805,89.81,716999999.0
2009-01-27 10:15:00,89.805,89.81,89.74,89.74,823899997.0
2009-01-27 10:16:00,89.74,89.765,89.72,89.73,946399996.0
2009-01-27 10:17:00,89.73,89.745,89.65,89.705,1173499997.0
2009-01-27 10:18:00,89.71,89.77,89.7,89.765,968700000.0
2009-01-27 10:19:00,89.77,89.845,89.74,89.845,672100001.0
2009-01-27 10:20:00,89.845,89.85,89.75,89.795,1020600001.0
2009-01-27 10:21:00,89.8,89.81,89.73,89.75,721399997.0
2009-01-27 10:22:00,89.755,89.77,89.74,89.76,792799994.0
2009-01-27 10:23:00,89.76,89.78,89.755,89.775,387799999.0
2009-01-27 10:24:00,89.775,89.855,89.775,89.845,614700000.0
2009-01-27 10:25:00,89.855,89.905,89.845,89.89,638100002.0
2009-01-27 10:26:00,89.89,89.91,89.885,89.885,704399998.0
2009-01-27 10:27:00,89.885,89.91,89.875,89.89,526200000.0
2009-01-27 10:28:00,89.89,89.895,89.84,89.845,846500000.0
2009-01-27 10:29:00,89.845,89.86,89.83,89.86,435700001.0
2009-01-27 10:30:00,89.86,89.87,89.835,89.85,445000000.0
2009-01-27 10:31:00,89.85,89.86,89.83,89.845,489800000.0
2009-01-27 10:32:00,89.85,89.87,89.84,89.865,446600000.0
2009-01-27 10:33:00,89.865,89.87,89.84,89.845,370800000.0
2009-01-27 10:34:00,89.845,89.845,89.825,89.83,701600004.0
2009-01-27 10:35:00,89.83,89.83,89.825,89.83,271000001.0
2009-01-27 10:36:00,89.83,89.84,89.83,89.83,406800000.0
2009-01-27 10:37:00,89.83,89.84,89.83,89.83,351200001.0
2009-01-27 10:38:00,89.83,89.84,89.83,89.83,247400000.0
2009-01-27 10:39:00,89.83,89.84,89.83,89.83,194400000.0
2009-01-27 10:40:00,89.83,89.83,89.805,89.815,521199999.0
2009-01-27 10:41:00,89.815,89.815,89.765,89.765,861299997.0
2009-01-27 10:42:00,89.765,89.79,89.715,89.72,983099999.0
2009-01-27 10:43:00,89.72,89.76,89.72,89.75,910700000.0
2009-01-27 10:44:00,89.76,89.79,89.725,89.75,693199993.0
2009-01-27 10:45:00,89.75,89.77,89.75,89.77,417399994.0
2009-01-27 10:46:00,89.765,89.77,89.76,89.76,435700003.0
2009-01-27 10:47:00,89.76,89.76,89.74,89.75,598600000.0
2009-01-27 10:48:00,89.755,89.76,89.735,89.74,569300002.0
2009-01-27 10:49:00,89.74,89.76,89.74,89.75,190600001.0
2009-01-27 10:50:00,89.74,89.765,89.735,89.74,649100006.0
2009-01-27 10:51:00,89.735,89.76,89.71,89.73,1056599999.0
2009-01-27 10:52:00,89.735,89.74,89.7,89.73,1142899995.0
2009-01-27 10:53:00,89.725,89.735,89.695,89.695,715699994.0
2009-01-27 10:54:00,89.695,89.695,89.63,89.67,961999998.0
2009-01-27 10:55:00,89.67,89.68,89.645,89.675,494100000.0
2009-01-27 10:56:00,89.67,89.68,89.645,89.65,186600000.0
2009-01-27 10:57:00,89.655,89.685,89.64,89.645,808200000.0
2009-01-27 10:58:00,89.645,89.655,89.64,89.64,357900001.0
2009-01-27 10:59:00,89.64,89.675,89.64,89.655,653000000.0
2009-01-27 11:00:00,89.655,89.695,89.625,89.675,892099999.0
2009-01-27 11:01:00,89.675,89.68,89.625,89.665,702300002.0
2009-01-27 11:02:00,89.665,89.67,89.605,89.615,1073100007.0
2009-01-27 11:03:00,89.615,89.635,89.585,89.605,1068300007.0
2009-01-27 11:04:00,89.605,89.63,89.575,89.625,773800003.0
2009-01-27 11:05:00,89.625,89.675,89.605,89.63,718100005.0
2009-01-27 11:06:00,89.615,89.675,89.6,89.61,972499996.0
2009-01-27 11:07:00,89.61,89.63,89.565,89.605,1293300004.0
2009-01-27 11:08:00,89.605,89.64,89.585,89.6,921799997.0
2009-01-27 11:09:00,89.6,89.63,89.52,89.55,1122000004.0
2009-01-27 11:10:00,89.56,89.625,89.55,89.6,647600000.0
2009-01-27 11:11:00,89.6,89.61,89.56,89.58,1164200000.0
2009-01-27 11:12:00,89.575,89.575,89.5,89.515,792800000.0
2009-01-27 11:13:00,89.505,89.575,89.495,89.56,950100000.0
2009-01-27 11:14:00,89.555,89.635,89.55,89.615,792099999.0
2009-01-27 11:15:00,89.62,89.63,89.565,89.565,1124499998.0
2009-01-27 11:16:00,89.57,89.59,89.44,89.45,1203200003.0
2009-01-27 11:17:00,89.45,89.48,89.435,89.48,923300002.0
2009-01-27 11:18:00,89.475,89.515,89.465,89.47,1200400000.0
2009-01-27 11:19:00,89.475,89.52,89.45,89.465,1178000002.0
2009-01-27 11:20:00,89.47,89.495,89.425,89.425,716400002.0
2009-01-27 11:21:00,89.435,89.45,89.355,89.37,877899999.0
2009-01-27 11:22:00,89.365,89.44,89.365,89.4,1084699997.0
2009-01-27 11:23:00,89.395,89.425,89.385,89.4,642500000.0
2009-01-27 11:24:00,89.4,89.46,89.395,89.445,872000000.0
2009-01-27 11:25:00,89.445,89.47,89.425,89.44,721700004.0
2009-01-27 11:26:00,89.44,89.5,89.42,89.465,756600003.0
2009-01-27 11:27:00,89.47,89.515,89.47,89.51,884200005.0
2009-01-27 11:28:00,89.505,89.555,89.495,89.54,706099997.0
2009-01-27 11:29:00,89.55,89.575,89.53,89.57,661900000.0
2009-01-27 11:30:00,89.57,89.62,89.57,89.615,842300000.0
2009-01-27 11:31:00,89.63,89.63,89.55,89.55,1002299999.0
2009-01-27 11:32:00,89.56,89.56,89.5,89.53,743199999.0
2009-01-27 11:33:00,89.535,89.535,89.5,89.51,821999999.0
2009-01-27 11:34:00,89.51,89.56,89.51,89.55,714400000.0
2009-01-27 11:35:00,89.55,89.55,89.435,89.445,648099999.0
2009-01-27 11:36:00,89.445,89.495,89.445,89.46,736100000.0
2009-01-27 11:37:00,89.46,89.48,89.455,89.465,810700000.0
2009-01-27 11:38:00,89.465,89.52,89.455,89.515,870999999.0
2009-01-27 11:39:00,89.515,89.52,89.49,89.51,659699994.0
2009-01-27 11:40:00,89.505,89.51,89.485,89.49,553399993.0
2009-01-27 11:41:00,89.49,89.53,89.49,89.515,856800000.0
2009-01-27 11:42:00,89.515,89.535,89.47,89.485,1039000002.0
2009-01-27 11:43:00,89.485,89.495,89.465,89.495,631299999.0
2009-01-27 11:44:00,89.495,89.51,89.46,89.47,515999999.0
2009-01-27 11:45:00,89.47,89.48,89.45,89.45,805400002.0
2009-01-27 11:46:00,89.455,89.46,89.435,89.45,840300006.0
2009-01-27 11:47:00,89.455,89.455,89.42,89.435,778599998.0
2009-01-27 11:48:00,89.435,89.435,89.37,89.405,816499999.0
2009-01-27 11:49:00,89.415,89.415,89.35,89.375,948400002.0
2009-01-27 11:50:00,89.375,89.375,89.33,89.35,827300002.0
2009-01-27 11:51:00,89.34,89.42,89.33,89.42,737699997.0
2009-01-27 11:52:00,89.415,89.425,89.4,89.42,518900000.0
2009-01-27 11:53:00,89.42,89.46,89.41,89.425,678900000.0
2009-01-27 11:54:00,89.425,89.425,89.375,89.4,779199997.0
2009-01-27 11:55:00,89.395,89.41,89.37,89.39,907199999.0
2009-01-27 11:56:00,89.39,89.415,89.385,89.39,555799999.0
2009-01-27 11:57:00,89.395,89.455,89.395,89.455,547400000.0
2009-01-27 11:58:00,89.455,89.47,89.39,89.455,548700000.0
2009-01-27 11:59:00,89.45,89.46,89.435,89.455,660700001.0
2009-01-27 12:00:00,89.465,89.47,89.435,89.465,347600000.0
2009-01-27 12:01:00,89.465,89.465,89.44,89.45,565100000.0
2009-01-27 12:02:00,89.445,89.475,89.44,89.455,367899999.0
2009-01-27 12:03:00,89.465,89.47,89.445,89.46,667299999.0
2009-01-27 12:04:00,89.475,89.525,89.455,89.455,808200002.0
2009-01-27 12:05:00,89.45,89.475,89.345,89.355,1249799998.0
2009-01-27 12:06:00,89.355,89.485,89.355,89.47,920299999.0
2009-01-27 12:07:00,89.46,89.5,89.42,89.425,897699998.0
2009-01-27 12:08:00,89.44,89.465,89.395,89.415,1380200000.0
2009-01-27 12:09:00,89.415,89.44,89.38,89.38,728100000.0
2009-01-27 12:10:00,89.39,89.415,89.34,89.365,974400002.0
2009-01-27 12:11:00,89.365,89.37,89.27,89.34,978300000.0
2009-01-27 12:12:00,89.34,89.365,89.295,89.33,1045499999.0
2009-01-27 12:13:00,89.33,89.39,89.33,89.355,930799998.0
2009-01-27 12:14:00,89.355,89.355,89.26,89.33,931600001.0
2009-01-27 12:15:00,89.325,89.345,89.295,89.31,654500001.0
2009-01-27 12:16:00,89.305,89.335,89.29,89.295,583800001.0
2009-01-27 12:17:00,89.295,89.335,89.295,89.33,359899996.0
2009-01-27 12:18:00,89.34,89.345,89.275,89.275,899599999.0
2009-01-27 12:19:00,89.275,89.3,89.225,89.245,1086399999.0
2009-01-27 12:20:00,89.24,89.24,89.17,89.175,1020899997.0
2009-01-27 12:21:00,89.185,89.22,89.175,89.195,939000000.0
2009-01-27 12:22:00,89.2,89.21,89.175,89.185,785399996.0
2009-01-27 12:23:00,89.18,89.2,89.18,89.185,401000000.0
2009-01-27 12:24:00,89.18,89.22,89.18,89.205,474300000.0
2009-01-27 12:25:00,89.195,89.255,89.185,89.25,725199998.0
2009-01-27 12:26:00,89.25,89.28,89.235,89.235,608200000.0
2009-01-27 12:27:00,89.235,89.25,89.235,89.25,659799999.0
2009-01-27 12:28:00,89.245,89.265,89.24,89.265,307599999.0
2009-01-27 12:29:00,89.265,89.265,89.245,89.245,318300000.0
2009-01-27 12:30:00,89.245,89.29,89.245,89.25,783099998.0
2009-01-27 12:31:00,89.25,89.26,89.23,89.24,726099996.0
2009-01-27 12:32:00,89.24,89.26,89.075,89.125,841699998.0
2009-01-27 12:33:00,89.125,89.14,89.11,89.135,745999997.0
2009-01-27 12:34:00,89.135,89.17,89.13,89.155,482600000.0
2009-01-27 12:35:00,89.155,89.155,89.115,89.125,720000002.0
2009-01-27 12:36:00,89.125,89.15,89.115,89.15,288800000.0
2009-01-27 12:37:00,89.15,89.18,89.125,89.175,425299999.0
2009-01-27 12:38:00,89.18,89.18,89.115,89.12,826199998.0
2009-01-27 12:39:00,89.12,89.13,89.1,89.115,656599995.0
2009-01-27 12:40:00,89.115,89.135,89.08,89.09,733799999.0
2009-01-27 12:41:00,89.09,89.09,89.06,89.08,630900002.0
2009-01-27 12:42:00,89.08,89.08,89.05,89.06,587700002.0
2009-01-27 12:43:00,89.06,89.085,89.06,89.06,679499998.0
2009-01-27 12:44:00,89.06,89.07,89.0,89.01,623699999.0
2009-01-27 12:45:00,89.01,89.045,89.01,89.03,730599999.0
2009-01-27 12:46:00,89.03,89.075,89.02,89.07,587399999.0
2009-01-27 12:47:00,89.07,89.085,89.04,89.07,513900000.0
2009-01-27 12:48:00,89.085,89.12,89.07,89.1,559100001.0
2009-01-27 12:49:00,89.1,89.135,89.09,89.115,435000000.0
2009-01-27 12:50:00,89.115,89.12,89.065,89.12,494000000.0
2009-01-27 12:51:00,89.12,89.13,89.105,89.12,264400000.0
2009-01-27 12:52:00,89.12,89.13,89.11,89.13,692199997.0
2009-01-27 12:53:00,89.13,89.165,89.12,89.16,551600001.0
2009-01-27 12:54:00,89.16,89.18,89.15,89.175,494799999.0
2009-01-27 12:55:00,89.175,89.18,89.17,89.18,604400005.0
2009-01-27 12:56:00,89.18,89.2,89.18,89.2,365600000.0
2009-01-27 12:57:00,89.2,89.23,89.19,89.22,519100000.0
2009-01-27 12:58:00,89.22,89.24,89.215,89.215,449000000.0
2009-01-27 12:59:00,89.215,89.235,89.195,89.205,435199999.0
2009-01-27 13:00:00,89.21,89.225,89.205,89.205,687999996.0
2009-01-27 13:01:00,89.21,89.235,89.21,89.22,604200002.0
2009-01-27 13:02:00,89.22,89.225,89.21,89.21,163500001.0
2009-01-27 13:03:00,89.21,89.215,89.15,89.165,491550000.0
2009-01-27 13:04:00,89.165,89.17,89.14,89.14,498799998.0
2009-01-27 13:05:00,89.145,89.15,89.13,89.13,432600001.0
2009-01-27 13:06:00,89.13,89.135,89.125,89.13,209600000.0
2009-01-27 13:07:00,89.13,89.14,89.115,89.14,555100000.0
2009-01-27 13:08:00,89.14,89.15,89.135,89.145,383600000.0
2009-01-27 13:09:00,89.145,89.16,89.145,89.16,458800000.0
2009-01-27 13:10:00,89.16,89.22,89.15,89.195,512599999.0
2009-01-27 13:11:00,89.2,89.205,89.18,89.19,586399997.0
2009-01-27 13:12:00,89.19,89.26,89.18,89.26,793200000.0
2009-01-27 13:13:00,89.25,89.27,89.225,89.24,702099999.0
2009-01-27 13:14:00,89.245,89.27,89.24,89.265,308900000.0
2009-01-27 13:15:00,89.26,89.27,89.26,89.26,407300001.0
2009-01-27 13:16:00,89.26,89.26,89.22,89.22,452000002.0
2009-01-27 13:17:00,89.22,89.245,89.22,89.245,704600000.0
2009-01-27 13:18:00,89.245,89.27,89.225,89.225,336500000.0
2009-01-27 13:19:00,89.23,89.26,89.215,89.24,689800001.0
2009-01-27 13:20:00,89.24,89.25,89.195,89.21,649000000.0
2009-01-27 13:21:00,89.2,89.205,89.17,89.17,791800008.0
2009-01-27 13:22:00,89.17,89.18,89.1,89.105,630800001.0
2009-01-27 13:23:00,89.105,89.115,89.1,89.105,793800001.0
2009-01-27 13:24:00,89.105,89.11,89.065,89.07,1202999999.0
2009-01-27 13:25:00,89.07,89.08,89.02,89.02,684600000.0
2009-01-27 13:26:00,89.02,89.03,88.89,88.89,1362500001.0
2009-01-27 13:27:00,88.895,88.955,88.89,88.895,792800000.0
2009-01-27 13:28:00,88.895,88.93,88.87,88.92,932400001.0
2009-01-27 13:29:00,88.92,88.935,88.905,88.93,793800005.0
2009-01-27 13:30:00,88.94,88.955,88.93,88.935,404000005.0
2009-01-27 13:31:00,88.94,88.945,88.92,88.93,371000000.0
2009-01-27 13:32:00,88.93,89.015,88.93,89.0,1186100021.0
2009-01-27 13:33:00,89.005,89.04,89.0,89.03,558600002.0
2009-01-27 13:34:00,89.03,89.11,89.03,89.095,843099999.0
2009-01-27 13:35:00,89.1,89.115,89.08,89.105,537500000.0
2009-01-27 13:36:00,89.105,89.16,89.105,89.15,1093700007.0
2009-01-27 13:37:00,89.15,89.155,89.09,89.105,1127500001.0
2009-01-27 13:38:00,89.105,89.13,89.095,89.12,497599998.0
2009-01-27 13:39:00,89.12,89.145,89.115,89.13,393899999.0
2009-01-27 13:40:00,89.13,89.14,89.13,89.135,153000001.0
2009-01-27 13:41:00,89.135,89.15,89.13,89.145,494000001.0
2009-01-27 13:42:00,89.14,89.14,89.095,89.095,249600000.0
2009-01-27 13:43:00,89.095,89.1,89.055,89.065,727300002.0
2009-01-27 13:44:00,89.065,89.065,89.015,89.045,743700001.0
2009-01-27 13:45:00,89.05,89.06,89.015,89.015,337299999.0
2009-01-27 13:46:00,89.015,89.03,89.01,89.015,374400000.0
2009-01-27 13:47:00,89.015,89.025,89.005,89.02,507400003.0
2009-01-27 13:48:00,89.02,89.035,89.02,89.03,366100000.0
2009-01-27 13:49:00,89.03,89.07,89.03,89.065,833000000.0
2009-01-27 13:50:00,89.065,89.14,89.065,89.135,799200007.0
2009-01-27 13:51:00,89.14,89.155,89.105,89.115,822400014.0
2009-01-27 13:52:00,89.115,89.19,89.11,89.18,569200000.0
2009-01-27 13:53:00,89.185,89.255,89.165,89.225,778600001.0
2009-01-27 13:54:00,89.225,89.225,89.185,89.185,668200001.0
2009-01-27 13:55:00,89.185,89.185,89.14,89.145,365400000.0
2009-01-27 13:56:00,89.15,89.175,89.145,89.145,467800001.0
2009-01-27 13:57:00,89.145,89.18,89.145,89.175,291400000.0
2009-01-27 13:58:00,89.175,89.2,89.165,89.195,366800000.0
2009-01-27 13:59:00,89.19,89.195,89.18,89.18,360200002.0
2009-01-27 14:00:00,89.18,89.18,89.13,89.18,620400004.0
2009-01-27 14:01:00,89.175,89.215,89.175,89.185,437600000.0
2009-01-27 14:02:00,89.185,89.19,89.165,89.175,355800001.0
2009-01-27 14:03:00,89.175,89.175,89.165,89.175,115400000.0
2009-01-27 14:04:00,89.175,89.185,89.17,89.175,210000000.0
2009-01-27 14:05:00,89.175,89.18,89.155,89.16,781200001.0
2009-01-27 14:06:00,89.16,89.16,89.115,89.125,317100000.0
2009-01-27 14:07:00,89.125,89.225,89.115,89.215,900900004.0
2009-01-27 14:08:00,89.22,89.22,89.18,89.19,796400000.0
2009-01-27 14:09:00,89.2,89.2,89.185,89.19,356100001.0
2009-01-27 14:10:00,89.18,89.19,89.17,89.17,419899996.0
2009-01-27 14:11:00,89.17,89.18,89.13,89.14,602999993.0
2009-01-27 14:12:00,89.145,89.145,89.1,89.12,565600000.0
2009-01-27 14:13:00,89.12,89.175,89.12,89.165,443199999.0
2009-01-27 14:14:00,89.165,89.17,89.145,89.155,209500000.0
2009-01-27 14:15:00,89.15,89.16,89.13,89.14,488799995.0
2009-01-27 14:16:00,89.14,89.14,89.08,89.11,334599998.0
2009-01-27 14:17:00,89.12,89.12,89.095,89.1,346899995.0
2009-01-27 14:18:00,89.1,89.195,89.1,89.145,456599999.0
2009-01-27 14:19:00,89.14,89.15,89.135,89.15,344100000.0
2009-01-27 14:20:00,89.15,89.15,89.135,89.135,478799998.0
2009-01-27 14:21:00,89.135,89.135,88.99,89.065,1001200001.0
2009-01-27 14:22:00,89.07,89.12,89.065,89.11,778400003.0
2009-01-27 14:23:00,89.115,89.12,89.06,89.08,617699999.0
2009-01-27 14:24:00,89.09,89.09,89.015,89.025,593399999.0
2009-01-27 14:25:00,89.025,89.115,89.02,89.105,928700006.0
2009-01-27 14:26:00,89.11,89.11,89.065,89.095,621200001.0
2009-01-27 14:27:00,89.095,89.12,89.085,89.085,702200001.0
2009-01-27 14:28:00,89.085,89.12,89.065,89.105,990200000.0
2009-01-27 14:29:00,89.105,89.17,89.105,89.155,1040800002.0
2009-01-27 14:30:00,89.165,89.215,89.155,89.205,599700001.0
2009-01-27 14:31:00,89.205,89.22,89.185,89.19,782799999.0
2009-01-27 14:32:00,89.19,89.195,89.155,89.155,454400002.0
2009-01-27 14:33:00,89.155,89.18,89.155,89.175,315199999.0
2009-01-27 14:34:00,89.18,89.21,89.175,89.185,573600000.0
2009-01-27 14:35:00,89.185,89.21,89.18,89.19,835899997.0
2009-01-27 14:36:00,89.185,89.2,89.175,89.185,557399998.0
2009-01-27 14:37:00,89.185,89.19,89.165,89.17,394199999.0
2009-01-27 14:38:00,89.17,89.18,89.16,89.18,87400000.0
2009-01-27 14:39:00,89.18,89.18,89.165,89.17,358299998.0
2009-01-27 14:40:00,89.165,89.17,89.105,89.12,425000000.0
2009-01-27 14:41:00,89.12,89.14,89.12,89.13,356199998.0
2009-01-27 14:42:00,89.13,89.13,89.115,89.125,1032799991.0
2009-01-27 14:43:00,89.125,89.125,89.1,89.105,351700000.0
2009-01-27 14:44:00,89.105,89.12,89.1,89.12,477399998.0
2009-01-27 14:45:00,89.12,89.12,89.11,89.11,182100000.0
2009-01-27 14:46:00,89.115,89.155,89.115,89.13,443400000.0
2009-01-27 14:47:00,89.135,89.205,89.135,89.185,837299999.0
2009-01-27 14:48:00,89.185,89.2,89.165,89.175,851999997.0
2009-01-27 14:49:00,89.18,89.2,89.15,89.165,881599998.0
2009-01-27 14:50:00,89.165,89.19,89.165,89.19,230800000.0
2009-01-27 14:51:00,89.19,89.22,89.19,89.205,290400000.0
2009-01-27 14:52:00,89.205,89.21,89.2,89.21,250400000.0
2009-01-27 14:53:00,89.21,89.21,89.175,89.18,638299999.0
2009-01-27 14:54:00,89.18,89.185,89.175,89.175,713000002.0
2009-01-27 14:55:00,89.19,89.23,89.175,89.225,1286700001.0
2009-01-27 14:56:00,89.24,89.24,89.19,89.215,1230799999.0
2009-01-27 14:57:00,89.215,89.215,89.21,89.215,109400000.0
2009-01-27 14:58:00,89.22,89.25,89.215,89.25,624600004.0
2009-01-27 14:59:00,89.25,89.265,89.225,89.23,369199999.0
2009-01-27 15:00:00,89.23,89.27,89.23,89.245,926700005.0
2009-01-27 15:01:00,89.245,89.27,89.245,89.27,577799999.0
2009-01-27 15:02:00,89.27,89.34,89.265,89.33,1070900002.0
2009-01-27 15:03:00,89.325,89.33,89.27,89.28,681599998.0
2009-01-27 15:04:00,89.285,89.325,89.27,89.32,838700000.0
2009-01-27 15:05:00,89.32,89.375,89.315,89.37,586100000.0
2009-01-27 15:06:00,89.36,89.37,89.3,89.31,664400001.0
2009-01-27 15:07:00,89.31,89.345,89.305,89.33,707399994.0
2009-01-27 15:08:00,89.33,89.33,89.245,89.265,854699999.0
2009-01-27 15:09:00,89.265,89.27,89.25,89.27,664399998.0
2009-01-27 15:10:00,89.27,89.31,89.27,89.29,876700003.0
2009-01-27 15:11:00,89.29,89.3,89.28,89.29,505400000.0
2009-01-27 15:12:00,89.295,89.315,89.22,89.22,765400002.0
2009-01-27 15:13:00,89.22,89.225,89.17,89.205,1317000004.0
2009-01-27 15:14:00,89.205,89.275,89.205,89.275,578600003.0
2009-01-27 15:15:00,89.265,89.265,89.2,89.2,851999997.0
2009-01-27 15:16:00,89.2,89.205,89.18,89.185,693399990.0
2009-01-27 15:17:00,89.185,89.205,89.18,89.185,669100000.0
2009-01-27 15:18:00,89.185,89.215,89.185,89.215,470200001.0
2009-01-27 15:19:00,89.23,89.25,89.135,89.135,674200000.0
2009-01-27 15:20:00,89.135,89.18,89.135,89.155,1169599995.0
2009-01-27 15:21:00,89.155,89.2,89.15,89.17,737900002.0
2009-01-27 15:22:00,89.17,89.175,89.155,89.155,962300004.0
2009-01-27 15:23:00,89.16,89.16,89.105,89.105,784699997.0
2009-01-27 15:24:00,89.105,89.13,89.105,89.125,604000000.0
2009-01-27 15:25:00,89.125,89.14,89.12,89.13,443700000.0
2009-01-27 15:26:00,89.135,89.15,89.125,89.135,594799999.0
2009-01-27 15:27:00,89.135,89.165,89.135,89.145,497200003.0
2009-01-27 15:28:00,89.145,89.145,89.085,89.105,751700000.0
2009-01-27 15:29:00,89.11,89.135,89.095,89.125,464799999.0
2009-01-27 15:30:00,89.125,89.145,89.125,89.145,513199997.0
2009-01-27 15:31:00,89.15,89.165,89.125,89.155,433700000.0
2009-01-27 15:32:00,89.155,89.16,89.15,89.15,207800000.0
2009-01-27 15:33:00,89.145,89.17,89.135,89.17,484400000.0
2009-01-27 15:34:00,89.18,89.205,89.155,89.205,562800000.0
2009-01-27 15:35:00,89.215,89.215,89.175,89.19,276200000.0
2009-01-27 15:36:00,89.185,89.205,89.175,89.205,330199997.0
2009-01-27 15:37:00,89.2,89.205,89.135,89.135,500100000.0
2009-01-27 15:38:00,89.125,89.145,89.125,89.145,150000000.0
2009-01-27 15:39:00,89.14,89.16,89.135,89.145,178300000.0
2009-01-27 15:40:00,89.145,89.15,89.135,89.15,349699999.0
2009-01-27 15:41:00,89.15,89.155,89.135,89.145,124000000.0
2009-01-27 15:42:00,89.145,89.165,89.135,89.165,528000006.0
2009-01-27 15:43:00,89.165,89.195,89.125,89.19,534499998.0
2009-01-27 15:44:00,89.19,89.19,89.175,89.175,145300000.0
2009-01-27 15:45:00,89.175,89.18,89.14,89.155,345400000.0
2009-01-27 15:46:00,89.155,89.24,89.135,89.225,538399999.0
2009-01-27 15:47:00,89.23,89.235,89.21,89.215,483800002.0
2009-01-27 15:48:00,89.215,89.23,89.185,89.2,695400000.0
2009-01-27 15:49:00,89.2,89.28,89.2,89.27,922999997.0
2009-01-27 15:50:00,89.275,89.29,89.25,89.265,844200004.0
2009-01-27 15:51:00,89.265,89.265,89.235,89.255,360800000.0
2009-01-27 15:52:00,89.255,89.265,89.23,89.23,302000000.0
2009-01-27 15:53:00,89.23,89.27,89.23,89.245,418000001.0
2009-01-27 15:54:00,89.245,89.26,89.235,89.24,364400000.0
2009-01-27 15:55:00,89.235,89.26,89.225,89.235,536000003.0
2009-01-27 15:56:00,89.235,89.305,89.235,89.285,490199999.0
2009-01-27 15:57:00,89.285,89.355,89.285,89.33,495000000.0
2009-01-27 15:58:00,89.33,89.34,89.32,89.32,386499999.0
2009-01-27 15:59:00,89.32,89.32,89.29,89.29,800000008.0
2009-01-27 16:00:00,89.3,89.325,89.29,89.325,569299999.0
2009-01-27 16:01:00,89.32,89.325,89.255,89.265,1027600009.0
2009-01-27 16:02:00,89.265,89.27,89.25,89.26,605999997.0
2009-01-27 16:03:00,89.26,89.265,89.19,89.25,585200000.0
2009-01-27 16:04:00,89.245,89.315,89.225,89.28,793399999.0
2009-01-27 16:05:00,89.27,89.3,89.26,89.295,697199997.0
2009-01-27 16:06:00,89.305,89.37,89.3,89.355,883599999.0
2009-01-27 16:07:00,89.355,89.37,89.315,89.35,667799999.0
2009-01-27 16:08:00,89.345,89.345,89.31,89.33,622499999.0
2009-01-27 16:09:00,89.33,89.375,89.32,89.35,791599998.0
2009-01-27 16:10:00,89.35,89.35,89.295,89.32,509700000.0
2009-01-27 16:11:00,89.32,89.32,89.275,89.28,729300002.0
2009-01-27 16:12:00,89.28,89.315,89.275,89.31,447600002.0
2009-01-27 16:13:00,89.31,89.33,89.275,89.31,995299999.0
2009-01-27 16:14:00,89.31,89.31,89.285,89.29,567700000.0
2009-01-27 16:15:00,89.29,89.29,89.225,89.245,654399995.0
2009-01-27 16:16:00,89.25,89.3,89.25,89.29,247599999.0
2009-01-27 16:17:00,89.295,89.295,89.265,89.265,321000000.0
2009-01-27 16:18:00,89.265,89.275,89.225,89.275,536100000.0
2009-01-27 16:19:00,89.275,89.28,89.215,89.225,453100000.0
2009-01-27 16:20:00,89.225,89.25,89.22,89.245,419600001.0
2009-01-27 16:21:00,89.245,89.25,89.24,89.25,183200000.0
2009-01-27 16:22:00,89.25,89.25,89.2,89.225,450099999.0
2009-01-27 16:23:00,89.225,89.225,89.175,89.2,729099995.0
2009-01-27 16:24:00,89.2,89.275,89.2,89.265,1130099993.0
2009-01-27 16:25:00,89.265,89.28,89.235,89.235,616999997.0
2009-01-27 16:26:00,89.235,89.235,89.18,89.185,960500005.0
2009-01-27 16:27:00,89.185,89.195,89.18,89.195,1100299997.0
2009-01-27 16:28:00,89.19,89.205,89.185,89.2,898599995.0
2009-01-27 16:29:00,89.205,89.22,89.18,89.19,1195800009.0
2009-01-27 16:30:00,89.19,89.195,89.135,89.14,1081199994.0
2009-01-27 16:31:00,89.145,89.165,89.135,89.14,777799997.0
2009-01-27 16:32:00,89.14,89.15,89.13,89.145,804000001.0
2009-01-27 16:33:00,89.14,89.19,89.125,89.185,801999993.0
2009-01-27 16:34:00,89.185,89.195,89.175,89.185,892999998.0
2009-01-27 16:35:00,89.185,89.19,89.135,89.15,1007800002.0
2009-01-27 16:36:00,89.15,89.19,89.135,89.19,737600001.0
2009-01-27 16:37:00,89.2,89.265,89.185,89.245,533200000.0
2009-01-27 16:38:00,89.24,89.25,89.21,89.22,675500001.0
2009-01-27 16:39:00,89.225,89.25,89.215,89.235,535599998.0
2009-01-27 16:40:00,89.235,89.26,89.225,89.23,705399999.0
2009-01-27 16:41:00,89.23,89.245,89.225,89.245,581800000.0
2009-01-27 16:42:00,89.245,89.265,89.23,89.25,892600000.0
2009-01-27 16:43:00,89.25,89.26,89.2,89.205,888599997.0
2009-01-27 16:44:00,89.21,89.285,89.205,89.285,834100000.0
2009-01-27 16:45:00,89.275,89.315,89.265,89.265,691200002.0
2009-01-27 16:46:00,89.265,89.265,89.2,89.205,606600001.0
2009-01-27 16:47:00,89.205,89.205,89.16,89.16,459499999.0
2009-01-27 16:48:00,89.165,89.17,89.135,89.17,598900000.0
2009-01-27 16:49:00,89.17,89.2,89.17,89.2,412200000.0
2009-01-27 16:50:00,89.2,89.205,89.175,89.2,602199997.0
2009-01-27 16:51:00,89.21,89.22,89.17,89.195,606000002.0
2009-01-27 16:52:00,89.2,89.2,89.125,89.125,956000000.0
2009-01-27 16:53:00,89.125,89.13,89.08,89.105,910600002.0
2009-01-27 16:54:00,89.11,89.15,89.095,89.135,879200001.0
2009-01-27 16:55:00,89.135,89.18,89.11,89.165,894400000.0
2009-01-27 16:56:00,89.165,89.195,89.16,89.19,724299995.0
2009-01-27 16:57:00,89.19,89.19,89.155,89.155,485299997.0
2009-01-27 16:58:00,89.15,89.195,89.13,89.17,589099998.0
2009-01-27 16:59:00,89.17,89.2,89.16,89.2,676800000.0
2009-01-27 17:00:00,89.205,89.22,89.12,89.13,431399999.0
2009-01-27 17:01:00,89.14,89.14,89.06,89.065,727399998.0
2009-01-27 17:02:00,89.065,89.08,89.025,89.045,883599999.0
2009-01-27 17:03:00,89.055,89.125,89.025,89.12,990999996.0
2009-01-27 17:04:00,89.125,89.145,89.115,89.125,845700000.0
2009-01-27 17:05:00,89.13,89.15,89.08,89.095,664500000.0
2009-01-27 17:06:00,89.105,89.105,88.955,89.01,1287900000.0
2009-01-27 17:07:00,89.01,89.015,88.945,89.015,1446900001.0
2009-01-27 17:08:00,89.015,89.015,88.955,88.965,984699999.0
2009-01-27 17:09:00,88.965,89.01,88.94,88.96,842300000.0
2009-01-27 17:10:00,88.965,88.965,88.765,88.765,915199999.0
2009-01-27 17:11:00,88.75,88.75,88.525,88.525,1286299997.0
2009-01-27 17:12:00,88.525,88.645,88.525,88.64,1010200001.0
2009-01-27 17:13:00,88.645,88.73,88.645,88.725,965900001.0
2009-01-27 17:14:00,88.735,88.77,88.705,88.75,754500000.0
2009-01-27 17:15:00,88.75,88.75,88.685,88.74,779300002.0
2009-01-27 17:16:00,88.735,88.745,88.7,88.705,597800000.0
2009-01-27 17:17:00,88.705,88.72,88.605,88.62,872499998.0
2009-01-27 17:18:00,88.625,88.625,88.54,88.54,521200000.0
2009-01-27 17:19:00,88.535,88.585,88.465,88.465,812800000.0
2009-01-27 17:20:00,88.475,88.515,88.43,88.465,926400002.0
2009-01-27 17:21:00,88.48,88.545,88.455,88.52,881300000.0
2009-01-27 17:22:00,88.525,88.595,88.49,88.585,955100002.0
2009-01-27 17:23:00,88.595,88.61,88.56,88.6,708100000.0
2009-01-27 17:24:00,88.605,88.675,88.595,88.615,698900000.0
2009-01-27 17:25:00,88.61,88.69,88.61,88.645,720200001.0
2009-01-27 17:26:00,88.635,88.665,88.605,88.655,736800000.0
2009-01-27 17:27:00,88.645,88.65,88.63,88.635,547599998.0
2009-01-27 17:28:00,88.65,88.675,88.61,88.67,699400000.0
2009-01-27 17:29:00,88.68,88.695,88.645,88.655,665399999.0
2009-01-27 17:30:00,88.655,88.66,88.615,88.62,694800000.0
2009-01-27 17:31:00,88.615,88.62,88.6,88.61,664599999.0
2009-01-27 17:32:00,88.61,88.61,88.485,88.53,1114799989.0
2009-01-27 17:33:00,88.52,88.58,88.515,88.545,919699997.0
2009-01-27 17:34:00,88.545,88.61,88.545,88.58,992900001.0
2009-01-27 17:35:00,88.59,88.68,88.585,88.665,949000001.0
2009-01-27 17:36:00,88.67,88.69,88.62,88.635,918699998.0
2009-01-27 17:37:00,88.64,88.645,88.625,88.63,601400001.0
2009-01-27 17:38:00,88.61,88.67,88.61,88.66,591099999.0
2009-01-27 17:39:00,88.66,88.705,88.66,88.695,670700003.0
2009-01-27 17:40:00,88.685,88.71,88.685,88.71,944000012.0
2009-01-27 17:41:00,88.695,88.73,88.655,88.705,948900000.0
2009-01-27 17:42:00,88.715,88.72,88.605,88.66,897299999.0
2009-01-27 17:43:00,88.665,88.68,88.635,88.665,628599999.0
2009-01-27 17:44:00,88.675,88.715,88.65,88.665,771200000.0
2009-01-27 17:45:00,88.665,88.675,88.615,88.63,918000001.0
2009-01-27 17:46:00,88.635,88.645,88.625,88.64,880000006.0
2009-01-27 17:47:00,88.635,88.66,88.625,88.66,914999998.0
2009-01-27 17:48:00,88.665,88.71,88.64,88.685,867799995.0
2009-01-27 17:49:00,88.685,88.69,88.615,88.62,775599996.0
2009-01-27 17:50:00,88.62,88.685,88.595,88.675,901399994.0
2009-01-27 17:51:00,88.675,88.72,88.67,88.72,619200001.0
2009-01-27 17:52:00,88.715,88.755,88.715,88.75,1523999999.0
2009-01-27 17:53:00,88.75,88.765,88.735,88.76,763399999.0
2009-01-27 17:54:00,88.755,88.775,88.75,88.765,592200000.0
2009-01-27 17:55:00,88.765,88.84,88.76,88.835,668209999.0
2009-01-27 17:56:00,88.83,88.835,88.76,88.78,632700000.0
2009-01-27 17:57:00,88.78,88.815,88.78,88.79,542899997.0
2009-01-27 17:58:00,88.795,88.855,88.785,88.83,886699996.0
2009-01-27 17:59:00,88.84,88.87,88.815,88.865,1012800001.0
2009-01-27 18:00:00,88.865,88.88,88.81,88.85,1112599996.0
2009-01-27 18:01:00,88.84,88.93,88.84,88.925,1228499996.0
2009-01-27 18:02:00,88.925,88.925,88.86,88.875,1181899997.0
2009-01-27 18:03:00,88.87,88.895,88.855,88.87,1104099997.0
2009-01-27 18:04:00,88.87,88.88,88.855,88.87,384699999.0
2009-01-27 18:05:00,88.86,88.87,88.825,88.825,389500000.0
2009-01-27 18:06:00,88.825,88.835,88.805,88.81,224300000.0
2009-01-27 18:07:00,88.815,88.85,88.805,88.85,380000002.0
2009-01-27 18:08:00,88.845,88.915,88.835,88.905,569900003.0
2009-01-27 18:09:00,88.905,88.94,88.895,88.91,808300000.0
2009-01-27 18:10:00,88.905,88.91,88.885,88.885,908999998.0
2009-01-27 18:11:00,88.885,88.995,88.885,88.975,874399997.0
2009-01-27 18:12:00,88.97,88.99,88.965,88.975,598400000.0
2009-01-27 18:13:00,88.975,88.995,88.955,88.98,1036199997.0
2009-01-27 18:14:00,88.98,89.005,88.965,88.995,788799995.0
2009-01-27 18:15:00,89.0,89.17,88.995,89.145,1120899993.0
2009-01-27 18:16:00,89.145,89.15,89.055,89.06,961800003.0
2009-01-27 18:17:00,89.07,89.12,89.06,89.1,931799994.0
2009-01-27 18:18:00,89.1,89.12,89.075,89.075,899999998.0
2009-01-27 18:19:00,89.08,89.08,89.025,89.025,1065199994.0
2009-01-27 18:20:00,89.03,89.075,89.005,89.055,1192400001.0
2009-01-27 18:21:00,89.055,89.06,89.015,89.015,945399993.0
2009-01-27 18:22:00,89.005,89.015,89.0,89.015,539400000.0
2009-01-27 18:23:00,89.02,89.02,88.95,88.97,778599998.0
2009-01-27 18:24:00,88.965,88.98,88.955,88.955,601400000.0
2009-01-27 18:25:00,88.95,88.965,88.935,88.935,350399999.0
2009-01-27 18:26:00,88.935,88.99,88.93,88.96,828700000.0
2009-01-27 18:27:00,88.965,89.0,88.905,88.91,845400001.0
2009-01-27 18:28:00,88.915,88.92,88.87,88.875,1047700003.0
2009-01-27 18:29:00,88.875,88.9,88.865,88.9,909500006.0
2009-01-27 18:30:00,88.9,88.96,88.9,88.935,956700001.0
2009-01-27 18:31:00,88.935,89.0,88.925,88.975,378800000.0
2009-01-27 18:32:00,88.975,88.995,88.95,88.965,311500000.0
2009-01-27 18:33:00,88.965,88.985,88.925,88.93,452300000.0
2009-01-27 18:34:00,88.93,88.94,88.885,88.925,981699999.0
2009-01-27 18:35:00,88.92,88.93,88.885,88.92,523899999.0
2009-01-27 18:36:00,88.925,88.95,88.885,88.95,705499996.0
2009-01-27 18:37:00,88.955,88.985,88.94,88.985,671000002.0
2009-01-27 18:38:00,88.985,89.0,88.915,88.93,582299998.0
2009-01-27 18:39:00,88.935,88.99,88.935,88.965,640799999.0
2009-01-27 18:40:00,88.965,88.975,88.95,88.955,418800001.0
2009-01-27 18:41:00,88.955,88.97,88.935,88.945,423000001.0
2009-01-27 18:42:00,88.945,88.945,88.885,88.905,231400000.0
2009-01-27 18:43:00,88.905,88.965,88.905,88.955,557599999.0
2009-01-27 18:44:00,88.955,88.975,88.95,88.975,440600002.0
2009-01-27 18:45:00,88.975,88.99,88.97,88.975,147800000.0
2009-01-27 18:46:00,88.985,88.995,88.965,88.975,302800000.0
2009-01-27 18:47:00,88.975,88.98,88.975,88.975,439000000.0
2009-01-27 18:48:00,88.975,89.01,88.97,89.01,302400001.0
2009-01-27 18:49:00,89.01,89.035,89.01,89.015,620999999.0
2009-01-27 18:50:00,89.015,89.045,89.0,89.015,644900001.0
2009-01-27 18:51:00,89.02,89.055,89.02,89.035,329200000.0
2009-01-27 18:52:00,89.04,89.055,89.035,89.055,318100000.0
2009-01-27 18:53:00,89.055,89.065,88.995,89.06,648800001.0
2009-01-27 18:54:00,89.06,89.13,89.055,89.115,587999998.0
2009-01-27 18:55:00,89.115,89.115,89.085,89.095,324400000.0
2009-01-27 18:56:00,89.09,89.095,89.075,89.075,186300000.0
2009-01-27 18:57:00,89.075,89.09,89.065,89.085,237400000.0
2009-01-27 18:58:00,89.085,89.085,89.015,89.025,501200000.0
2009-01-27 18:59:00,89.03,89.035,88.995,88.995,289900001.0
2009-01-27 19:00:00,88.995,89.045,88.995,89.045,344400000.0
2009-01-27 19:01:00,89.045,89.055,89.045,89.055,147400000.0
2009-01-27 19:02:00,89.05,89.05,89.02,89.025,101200000.0
2009-01-27 19:03:00,89.025,89.07,89.02,89.065,199599999.0
2009-01-27 19:04:00,89.065,89.125,89.055,89.105,211600000.0
2009-01-27 19:05:00,89.105,89.105,89.085,89.09,69800000.0
2009-01-27 19:06:00,89.09,89.09,89.055,89.065,132000000.0
2009-01-27 19:07:00,89.06,89.07,89.05,89.065,121200000.0
2009-01-27 19:08:00,89.065,89.07,89.025,89.025,212099998.0
2009-01-27 19:09:00,89.025,89.025,88.975,88.995,392600002.0
2009-01-27 19:10:00,88.985,89.025,88.98,89.015,443399998.0
2009-01-27 19:11:00,89.015,89.025,89.015,89.02,65600000.0
2009-01-27 19:12:00,89.015,89.06,89.005,89.025,147699999.0
2009-01-27 19:13:00,89.025,89.03,89.005,89.005,108000000.0
2009-01-27 19:14:00,89.01,89.025,88.985,88.995,411900000.0
2009-01-27 19:15:00,89.005,89.005,88.975,88.985,162399999.0
2009-01-27 19:16:00,88.985,88.985,88.935,88.965,425500003.0
2009-01-27 19:17:00,88.965,88.985,88.965,88.98,148599999.0
2009-01-27 19:18:00,88.98,88.995,88.97,88.975,339900002.0
2009-01-27 19:19:00,88.975,89.025,88.965,89.025,315400000.0
2009-01-27 19:20:00,89.025,89.03,89.01,89.02,381100000.0
2009-01-27 19:21:00,89.02,89.035,89.02,89.03,326399998.0
2009-01-27 19:22:00,89.035,89.05,89.03,89.03,231200000.0
2009-01-27 19:23:00,89.03,89.065,89.02,89.035,520400000.0
2009-01-27 19:24:00,89.035,89.07,89.035,89.05,196199999.0
2009-01-27 19:25:00,89.05,89.08,89.035,89.08,195000000.0
2009-01-27 19:26:00,89.08,89.095,89.075,89.09,253799998.0
2009-01-27 19:27:00,89.105,89.135,89.095,89.125,418599999.0
2009-01-27 19:28:00,89.13,89.145,89.12,89.12,414199999.0
2009-01-27 19:29:00,89.12,89.175,89.12,89.16,652400000.0
2009-01-27 19:30:00,89.16,89.175,89.15,89.17,558400000.0
2009-01-27 19:31:00,89.17,89.17,89.15,89.15,489000001.0
2009-01-27 19:32:00,89.155,89.16,89.11,89.11,524200001.0
2009-01-27 19:33:00,89.11,89.11,89.03,89.05,627300004.0
2009-01-27 19:34:00,89.05,89.08,89.05,89.065,315400001.0
2009-01-27 19:35:00,89.065,89.075,89.065,89.065,89200000.0
2009-01-27 19:36:00,89.065,89.065,88.96,88.975,735799999.0
2009-01-27 19:37:00,88.98,89.0,88.935,88.965,414700000.0
2009-01-27 19:38:00,88.965,89.0,88.945,88.99,457799998.0
2009-01-27 19:39:00,88.985,88.995,88.96,88.965,267800001.0
2009-01-27 19:40:00,88.96,89.0,88.96,88.995,208400000.0
2009-01-27 19:41:00,88.99,88.995,88.965,88.98,28200000.0
2009-01-27 19:42:00,88.98,89.035,88.98,89.025,156200000.0
2009-01-27 19:43:00,89.025,89.025,89.02,89.025,17400000.0
2009-01-27 19:44:00,89.025,89.03,88.995,88.995,92400000.0
2009-01-27 19:45:00,88.99,89.0,88.905,88.92,518800003.0
2009-01-27 19:46:00,88.92,88.92,88.785,88.825,461200000.0
2009-01-27 19:47:00,88.825,88.875,88.82,88.875,542400000.0
2009-01-27 19:48:00,88.875,88.9,88.87,88.9,287800000.0
2009-01-27 19:49:00,88.9,88.9,88.815,88.86,762400001.0
2009-01-27 19:50:00,88.855,88.855,88.785,88.795,394100000.0
2009-01-27 19:51:00,88.795,88.835,88.795,88.815,495199997.0
2009-01-27 19:52:00,88.805,88.85,88.805,88.815,259400000.0
2009-01-27 19:53:00,88.815,88.815,88.805,88.815,173600001.0
2009-01-27 19:54:00,88.815,88.845,88.815,88.82,191900000.0
2009-01-27 19:55:00,88.82,88.87,88.82,88.87,277400000.0
2009-01-27 19:56:00,88.87,88.905,88.87,88.905,82600000.0
2009-01-27 19:57:00,88.905,88.905,88.875,88.875,458600000.0
2009-01-27 19:58:00,88.875,88.875,88.85,88.855,335200001.0
2009-01-27 19:59:00,88.855,88.87,88.845,88.87,490600001.0
2009-01-27 20:00:00,88.87,88.9,88.865,88.865,348199999.0
2009-01-27 20:01:00,88.865,88.885,88.855,88.875,353600002.0
2009-01-27 20:02:00,88.875,88.89,88.875,88.875,558800001.0
2009-01-27 20:03:00,88.875,88.885,88.85,88.865,351799999.0
2009-01-27 20:04:00,88.865,88.865,88.805,88.805,605400000.0
2009-01-27 20:05:00,88.81,88.82,88.73,88.745,1058600006.0
2009-01-27 20:06:00,88.745,88.78,88.745,88.75,773400001.0
2009-01-27 20:07:00,88.75,88.785,88.73,88.785,529800002.0
2009-01-27 20:08:00,88.78,88.805,88.765,88.78,943999999.0
2009-01-27 20:09:00,88.78,88.805,88.77,88.8,397400000.0
2009-01-27 20:10:00,88.8,88.83,88.78,88.83,547599999.0
2009-01-27 20:11:00,88.825,88.825,88.805,88.805,119800000.0
2009-01-27 20:12:00,88.81,88.815,88.79,88.81,248800000.0
2009-01-27 20:13:00,88.81,88.81,88.775,88.8,272600002.0
2009-01-27 20:14:00,88.805,88.83,88.8,88.805,265000001.0
2009-01-27 20:15:00,88.805,88.805,88.765,88.78,579200001.0
2009-01-27 20:16:00,88.78,88.81,88.78,88.795,397200000.0
2009-01-27 20:17:00,88.815,88.82,88.79,88.81,206200000.0
2009-01-27 20:18:00,88.815,88.82,88.805,88.805,172400000.0
2009-01-27 20:19:00,88.81,88.83,88.81,88.815,342000000.0
2009-01-27 20:20:00,88.815,88.83,88.805,88.825,341799999.0
2009-01-27 20:21:00,88.825,88.875,88.825,88.855,590799999.0
2009-01-27 20:22:00,88.855,88.875,88.84,88.85,474400001.0
2009-01-27 20:23:00,88.85,88.85,88.805,88.81,202199999.0
2009-01-27 20:24:00,88.805,88.855,88.805,88.85,497400002.0
2009-01-27 20:25:00,88.855,88.86,88.82,88.83,294200000.0
2009-01-27 20:26:00,88.83,88.85,88.825,88.845,155400000.0
2009-01-27 20:27:00,88.845,88.86,88.84,88.85,344400001.0
2009-01-27 20:28:00,88.85,88.86,88.825,88.825,664899998.0
2009-01-27 20:29:00,88.82,88.83,88.8,88.83,294800001.0
2009-01-27 20:30:00,88.82,88.825,88.8,88.815,324800000.0
2009-01-27 20:31:00,88.815,88.815,88.745,88.785,722500001.0
2009-01-27 20:32:00,88.78,88.785,88.755,88.77,721799997.0
2009-01-27 20:33:00,88.77,88.785,88.77,88.775,273800001.0
2009-01-27 20:34:00,88.78,88.79,88.765,88.77,441000001.0
2009-01-27 20:35:00,88.775,88.805,88.765,88.795,707800001.0
2009-01-27 20:36:00,88.795,88.795,88.78,88.785,309000000.0
2009-01-27 20:37:00,88.785,88.815,88.785,88.815,336400001.0
2009-01-27 20:38:00,88.815,88.815,88.78,88.79,590000004.0
2009-01-27 20:39:00,88.795,88.795,88.775,88.78,417399999.0
2009-01-27 20:40:00,88.785,88.87,88.785,88.87,514200001.0
2009-01-27 20:41:00,88.87,88.91,88.855,88.885,432000000.0
2009-01-27 20:42:00,88.86,88.885,88.825,88.88,582300002.0
2009-01-27 20:43:00,88.875,88.905,88.765,88.83,918999999.0
2009-01-27 20:44:00,88.825,88.855,88.815,88.84,649399997.0
2009-01-27 20:45:00,88.84,88.88,88.83,88.84,723799999.0
2009-01-27 20:46:00,88.84,88.845,88.795,88.8,420000001.0
2009-01-27 20:47:00,88.8,88.845,88.795,88.795,780400001.0
2009-01-27 20:48:00,88.795,88.8,88.665,88.73,1071199998.0
2009-01-27 20:49:00,88.735,88.765,88.73,88.765,550400002.0
2009-01-27 20:50:00,88.765,88.77,88.72,88.725,721000003.0
2009-01-27 20:51:00,88.72,88.78,88.72,88.765,707399999.0
2009-01-27 20:52:00,88.765,88.795,88.755,88.76,615200001.0
2009-01-27 20:53:00,88.765,88.77,88.735,88.74,733400001.0
2009-01-27 20:54:00,88.745,88.765,88.735,88.755,486399999.0
2009-01-27 20:55:00,88.76,88.76,88.695,88.72,413400001.0
2009-01-27 20:56:00,88.715,88.735,88.63,88.63,925199997.0
2009-01-27 20:57:00,88.625,88.65,88.56,88.635,816400000.0
2009-01-27 20:58:00,88.635,88.66,88.625,88.655,783799998.0
2009-01-27 20:59:00,88.655,88.67,88.625,88.635,497399995.0
2009-01-27 21:00:00,88.635,88.64,88.485,88.525,874100001.0
2009-01-27 21:01:00,88.54,88.595,88.525,88.595,1138100002.0
2009-01-27 21:02:00,88.605,88.605,88.575,88.605,456000000.0
2009-01-27 21:03:00,88.605,88.625,88.605,88.61,301600000.0
2009-01-27 21:04:00,88.61,88.62,88.605,88.605,317800000.0
2009-01-27 21:05:00,88.605,88.615,88.535,88.54,442299999.0
2009-01-27 21:06:00,88.54,88.605,88.54,88.6,793200000.0
2009-01-27 21:07:00,88.59,88.61,88.59,88.6,111200000.0
2009-01-27 21:08:00,88.6,88.615,88.59,88.6,181600000.0
2009-01-27 21:09:00,88.6,88.61,88.585,88.605,361600000.0
2009-01-27 21:10:00,88.605,88.625,88.605,88.615,205300000.0
2009-01-27 21:11:00,88.615,88.66,88.615,88.655,194200000.0
2009-01-27 21:12:00,88.655,88.66,88.635,88.635,580000000.0
2009-01-27 21:13:00,88.635,88.69,88.625,88.69,657799999.0
2009-01-27 21:14:00,88.69,88.715,88.675,88.675,766599999.0
2009-01-27 21:15:00,88.675,88.705,88.64,88.685,873499996.0
2009-01-27 21:16:00,88.685,88.745,88.685,88.715,529799998.0
2009-01-27 21:17:00,88.715,88.75,88.715,88.735,641199998.0
2009-01-27 21:18:00,88.735,88.77,88.73,88.735,754999997.0
2009-01-27 21:19:00,88.735,88.735,88.705,88.705,616700000.0
2009-01-27 21:20:00,88.705,88.715,88.705,88.71,153000001.0
2009-01-27 21:21:00,88.71,88.71,88.645,88.655,806800001.0
2009-01-27 21:22:00,88.655,88.675,88.64,88.64,710999998.0
2009-01-27 21:23:00,88.64,88.65,88.635,88.65,338600000.0
2009-01-27 21:24:00,88.645,88.675,88.645,88.675,258800000.0
2009-01-27 21:25:00,88.68,88.685,88.66,88.67,306000000.0
2009-01-27 21:26:00,88.67,88.67,88.65,88.65,251000000.0
2009-01-27 21:27:00,88.65,88.72,88.635,88.705,561199999.0
2009-01-27 21:28:00,88.7,88.7,88.66,88.7,540000001.0
2009-01-27 21:29:00,88.7,88.7,88.675,88.675,488600002.0
2009-01-27 21:30:00,88.68,88.69,88.635,88.64,761799997.0
2009-01-27 21:31:00,88.655,88.675,88.63,88.655,687800000.0
2009-01-27 21:32:00,88.655,88.705,88.655,88.7,776400001.0
2009-01-27 21:33:00,88.695,88.7,88.685,88.7,222799996.0
2009-01-27 21:34:00,88.705,88.735,88.7,88.705,442400000.0
2009-01-27 21:35:00,88.71,88.805,88.71,88.745,545000002.0
2009-01-27 21:36:00,88.745,88.815,88.745,88.81,387200000.0
2009-01-27 21:37:00,88.81,88.815,88.76,88.76,585199999.0
2009-01-27 21:38:00,88.765,88.815,88.765,88.81,275800001.0
2009-01-27 21:39:00,88.81,88.815,88.745,88.765,395800000.0
2009-01-27 21:40:00,88.77,88.805,88.76,88.78,471800001.0
2009-01-27 21:41:00,88.765,88.8,88.765,88.79,263200002.0
2009-01-27 21:42:00,88.79,88.805,88.785,88.805,265800001.0
2009-01-27 21:43:00,88.805,88.83,88.785,88.79,273800001.0
2009-01-27 21:44:00,88.795,88.795,88.785,88.785,139800000.0
2009-01-27 21:45:00,88.785,88.79,88.75,88.785,520600001.0
2009-01-27 21:46:00,88.785,88.785,88.755,88.78,444400001.0
2009-01-27 21:47:00,88.78,88.785,88.775,88.775,307599999.0
2009-01-27 21:48:00,88.775,88.805,88.775,88.8,422799999.0
2009-01-27 21:49:00,88.805,88.815,88.79,88.795,483799999.0
2009-01-27 21:50:00,88.8,88.845,88.795,88.845,503000003.0
2009-01-27 21:51:00,88.845,88.855,88.825,88.84,532200001.0
2009-01-27 21:52:00,88.835,88.86,88.83,88.845,364800000.0
2009-01-27 21:53:00,88.845,88.855,88.845,88.85,297999999.0
2009-01-27 21:54:00,88.855,88.86,88.85,88.85,69200000.0
2009-01-27 21:55:00,88.855,88.875,88.845,88.845,451599997.0
2009-01-27 21:56:00,88.845,88.845,88.805,88.815,614799998.0
2009-01-27 21:57:00,88.815,88.875,88.815,88.87,552800000.0
2009-01-27 21:58:00,88.87,88.885,88.865,88.88,213000001.0
2009-01-27 21:59:00,88.88,88.89,88.875,88.885,371400001.0
2009-01-27 22:00:00,88.885,88.93,88.875,88.915,369199998.0
2009-01-27 22:01:00,88.91,88.925,88.855,88.86,315600001.0
2009-01-27 22:02:00,88.86,88.88,88.86,88.88,242600000.0
2009-01-27 22:03:00,88.885,88.905,88.865,88.865,258400000.0
2009-01-27 22:04:00,88.865,88.89,88.865,88.88,61000000.0
2009-01-27 22:05:00,88.88,88.89,88.88,88.89,136400000.0
2009-01-27 22:06:00,88.89,88.89,88.87,88.87,190400000.0
2009-01-27 22:07:00,88.87,88.89,88.87,88.88,219600000.0
2009-01-27 22:08:00,88.88,88.88,88.87,88.88,90400000.0
2009-01-27 22:09:00,88.88,88.88,88.865,88.87,181800000.0
2009-01-27 22:10:00,88.87,88.91,88.86,88.89,128999999.0
2009-01-27 22:11:00,88.89,88.905,88.875,88.88,225800000.0
2009-01-27 22:12:00,88.88,88.88,88.865,88.865,175000000.0
2009-01-27 22:13:00,88.87,88.87,88.865,88.865,9400000.0
2009-01-27 22:14:00,88.865,88.89,88.865,88.885,102000000.0
2009-01-27 22:15:00,88.885,88.89,88.83,88.855,423200001.0
2009-01-27 22:16:00,88.855,88.89,88.855,88.885,71799999.0
2009-01-27 22:17:00,88.88,88.885,88.88,88.885,11400000.0
2009-01-27 22:18:00,88.88,88.905,88.865,88.87,354400000.0
2009-01-27 22:19:00,88.87,88.87,88.86,88.86,92400000.0
2009-01-27 22:20:00,88.86,88.885,88.855,88.875,577599999.0
2009-01-27 22:21:00,88.875,88.88,88.875,88.88,126200000.0
2009-01-27 22:22:00,88.88,88.91,88.88,88.885,508200001.0
2009-01-27 22:23:00,88.885,88.89,88.88,88.88,103800000.0
2009-01-27 22:24:00,88.885,88.895,88.87,88.875,334999999.0
2009-01-27 22:25:00,88.875,88.885,88.84,88.855,460700001.0
2009-01-27 22:26:00,88.855,88.885,88.85,88.87,564600001.0
2009-01-27 22:27:00,88.87,88.93,88.865,88.93,311000000.0
2009-01-27 22:28:00,88.93,89.065,88.925,89.04,658700001.0
2009-01-27 22:29:00,89.04,89.055,88.99,89.005,476800001.0
2009-01-27 22:30:00,89.005,89.015,88.99,89.0,510199999.0
2009-01-27 22:31:00,89.01,89.01,88.965,88.965,300399994.0
2009-01-27 22:32:00,88.965,88.975,88.95,88.975,271199998.0
2009-01-27 22:33:00,88.975,88.975,88.955,88.97,205999998.0
2009-01-27 22:34:00,88.975,88.975,88.975,88.975,8000000.0
2009-01-27 22:35:00,88.97,88.97,88.955,88.955,205200002.0
2009-01-27 22:36:00,88.95,88.95,88.925,88.925,283400001.0
2009-01-27 22:37:00,88.925,88.935,88.895,88.9,298200000.0
2009-01-27 22:38:00,88.89,88.915,88.89,88.915,172800000.0
2009-01-27 22:39:00,88.915,88.94,88.915,88.93,196200000.0
2009-01-27 22:40:00,88.93,88.935,88.915,88.925,286000000.0
2009-01-27 22:41:00,88.925,88.965,88.925,88.955,321200000.0
2009-01-27 22:42:00,88.955,88.98,88.955,88.98,123000000.0
2009-01-27 22:43:00,88.98,88.98,88.97,88.97,26600000.0
2009-01-27 22:44:00,88.97,88.97,88.945,88.945,163599999.0
2009-01-27 22:45:00,88.95,88.965,88.95,88.965,178200000.0
2009-01-27 22:46:00,88.965,88.975,88.955,88.97,160600000.0
2009-01-27 22:47:00,88.965,88.98,88.93,88.93,329800001.0
2009-01-27 22:48:00,88.935,88.955,88.935,88.95,355000001.0
2009-01-27 22:49:00,88.96,88.965,88.95,88.965,193000000.0
2009-01-27 22:50:00,88.97,88.99,88.965,88.98,371400002.0
2009-01-27 22:51:00,88.975,88.98,88.975,88.98,201600000.0
2009-01-27 22:52:00,88.98,88.985,88.98,88.985,126400000.0
2009-01-27 22:53:00,88.985,88.985,88.985,88.985,31800000.0
2009-01-27 22:54:00,88.985,89.0,88.985,88.995,145000000.0
2009-01-27 22:55:00,88.995,89.025,88.995,89.015,178800000.0
2009-01-27 22:56:00,89.015,89.06,89.015,89.04,454800000.0
2009-01-27 22:57:00,89.04,89.05,89.025,89.03,188400000.0
2009-01-27 22:58:00,89.03,89.035,89.01,89.01,298200000.0
2009-01-27 22:59:00,89.015,89.015,89.0,89.01,163199999.0
2009-01-27 23:00:00,89.01,89.02,89.005,89.01,217200000.0
2009-01-27 23:01:00,89.01,89.01,89.01,89.01,36600000.0
2009-01-27 23:02:00,89.01,89.02,88.985,88.985,122800000.0
2009-01-27 23:03:00,88.985,89.0,88.955,88.965,323200000.0
2009-01-27 23:04:00,88.965,88.98,88.965,88.97,275800000.0
2009-01-27 23:05:00,88.97,88.975,88.965,88.97,209600000.0
2009-01-27 23:06:00,88.97,88.98,88.97,88.97,164200000.0
2009-01-27 23:07:00,88.97,88.97,88.965,88.97,91800000.0
2009-01-27 23:08:00,88.975,88.975,88.95,88.97,382599998.0
2009-01-27 23:09:00,88.96,88.97,88.945,88.955,38800000.0
2009-01-27 23:10:00,88.955,88.97,88.945,88.945,94400000.0
2009-01-27 23:11:00,88.945,88.975,88.94,88.94,165300000.0
2009-01-27 23:12:00,88.95,88.955,88.905,88.925,455999998.0
2009-01-27 23:13:00,88.925,88.955,88.92,88.92,215900000.0
2009-01-27 23:14:00,88.92,88.965,88.92,88.965,275399998.0
2009-01-27 23:15:00,88.955,88.955,88.88,88.895,522900000.0
2009-01-27 23:16:00,88.9,88.925,88.895,88.925,90400000.0
2009-01-27 23:17:00,88.925,88.935,88.925,88.925,108600000.0
2009-01-27 23:18:00,88.925,88.94,88.925,88.93,65400000.0
2009-01-27 23:19:00,88.93,88.935,88.93,88.935,46800000.0
2009-01-27 23:20:00,88.935,88.935,88.92,88.925,126800000.0
2009-01-27 23:21:00,88.925,88.935,88.905,88.925,216500000.0
2009-01-27 23:22:00,88.925,88.925,88.9,88.91,198600000.0
2009-01-27 23:23:00,88.91,88.935,88.9,88.93,351599999.0
2009-01-27 23:24:00,88.935,88.935,88.93,88.93,94200000.0
2009-01-27 23:25:00,88.93,88.945,88.93,88.935,217200000.0
2009-01-27 23:26:00,88.935,88.98,88.925,88.98,484200000.0
2009-01-27 23:27:00,88.98,88.98,88.93,88.935,327400000.0
2009-01-27 23:28:00,88.935,88.935,88.91,88.915,168400000.0
2009-01-27 23:29:00,88.915,88.92,88.87,88.87,284200001.0
2009-01-27 23:30:00,88.87,88.945,88.87,88.915,347799999.0
2009-01-27 23:31:00,88.905,88.905,88.905,88.905,9600000.0
2009-01-27 23:32:00,88.91,88.91,88.9,88.91,73300000.0
2009-01-27 23:33:00,88.91,88.91,88.905,88.905,88200000.0
2009-01-27 23:34:00,88.905,88.905,88.875,88.88,66800000.0
2009-01-27 23:35:00,88.885,88.92,88.885,88.9,184200000.0
2009-01-27 23:36:00,88.9,88.905,88.9,88.905,8200000.0
2009-01-27 23:37:00,88.905,88.91,88.905,88.905,33800000.0
2009-01-27 23:38:00,88.905,88.915,88.9,88.905,250200000.0
2009-01-27 23:39:00,88.905,88.905,88.905,88.905,1000000.0
2009-01-27 23:40:00,88.91,88.925,88.9,88.9,182600000.0
2009-01-27 23:41:00,88.905,88.92,88.875,88.875,329600000.0
2009-01-27 23:42:00,88.89,88.895,88.87,88.89,277200000.0
2009-01-27 23:43:00,88.89,88.92,88.87,88.91,427400000.0
2009-01-27 23:44:00,88.91,88.91,88.905,88.905,51000000.0
2009-01-27 23:45:00,88.905,88.96,88.905,88.93,134400000.0
2009-01-27 23:46:00,88.935,88.95,88.935,88.945,44400000.0
2009-01-27 23:47:00,88.94,88.965,88.94,88.945,75600000.0
2009-01-27 23:48:00,88.945,88.955,88.915,88.92,527800002.0
2009-01-27 23:49:00,88.92,88.925,88.92,88.92,23000000.0
2009-01-27 23:50:00,88.925,88.93,88.925,88.925,38400000.0
2009-01-27 23:51:00,88.92,88.92,88.895,88.92,276599998.0
2009-01-27 23:52:00,88.915,88.935,88.895,88.915,507000000.0
2009-01-27 23:53:00,89.13,89.13,89.08,89.1,4200000.0
2009-01-27 23:54:00,88.92,88.92,88.92,88.92,4200000.0
2009-01-27 23:55:00,88.92,88.925,88.92,88.92,66200000.0
2009-01-27 23:56:00,88.92,88.93,88.92,88.92,32400000.0
2009-01-27 23:57:00,88.925,88.97,88.92,88.97,181600000.0
2009-01-27 23:58:00,88.975,88.975,88.965,88.965,43000000.0
2009-01-27 23:59:00,88.965,88.97,88.925,88.945,409799999.0
2009-01-28 00:00:00,88.95,88.95,88.93,88.93,48000000.0
2009-01-28 00:01:00,88.965,88.98,88.92,88.96,211200000.0
2009-01-28 00:02:00,88.96,88.975,88.93,88.94,193200000.0
2009-01-28 00:03:00,88.95,88.97,88.95,88.97,70200000.0
2009-01-28 00:04:00,88.97,88.97,88.95,88.95,109000000.0
2009-01-28 00:05:00,88.95,88.965,88.95,88.95,63200000.0
2009-01-28 00:06:00,88.945,88.945,88.945,88.945,8000000.0
2009-01-28 00:08:00,88.955,88.99,88.945,88.97,122800000.0
2009-01-28 00:09:00,88.975,88.985,88.95,88.955,136800000.0
2009-01-28 00:10:00,88.97,88.97,88.95,88.955,69200000.0
2009-01-28 00:11:00,88.95,88.96,88.95,88.95,33600000.0
2009-01-28 00:12:00,88.965,88.965,88.95,88.95,53600000.0
2009-01-28 00:13:00,88.955,88.955,88.95,88.955,42000000.0
2009-01-28 00:14:00,88.955,88.965,88.94,88.955,147000000.0
2009-01-28 00:15:00,88.95,88.955,88.95,88.955,30800000.0
2009-01-28 00:16:00,88.95,88.955,88.95,88.95,106800000.0
2009-01-28 00:17:00,88.955,88.955,88.925,88.93,153800000.0
2009-01-28 00:18:00,88.93,88.955,88.93,88.94,131600000.0
2009-01-28 00:19:00,88.935,88.955,88.93,88.945,143400000.0
2009-01-28 00:20:00,88.94,88.995,88.94,88.99,44800000.0
2009-01-28 00:21:00,88.99,88.99,88.975,88.985,97399998.0
2009-01-28 00:22:00,88.98,88.98,88.98,88.98,170400000.0
2009-01-28 00:23:00,88.98,88.99,88.96,88.96,127200000.0
2009-01-28 00:24:00,88.985,89.0,88.97,88.99,169800000.0
2009-01-28 00:25:00,88.99,89.03,88.99,89.015,245400000.0
2009-01-28 00:26:00,89.02,89.05,88.995,89.05,124600000.0
2009-01-28 00:27:00,89.05,89.1,89.035,89.1,46800000.0
2009-01-28 00:28:00,89.135,89.18,89.065,89.12,350600000.0
2009-01-28 00:29:00,89.12,89.155,89.105,89.13,286800000.0
2009-01-28 00:30:00,89.13,89.15,89.115,89.13,221800000.0
2009-01-28 00:31:00,89.145,89.145,89.11,89.11,144400000.0
2009-01-28 00:32:00,89.125,89.15,89.12,89.14,355199999.0
2009-01-28 00:33:00,89.13,89.13,89.13,89.13,20400000.0
2009-01-28 00:34:00,89.13,89.14,89.12,89.12,21600000.0
2009-01-28 00:35:00,89.12,89.15,89.12,89.15,66200000.0
2009-01-28 00:36:00,89.13,89.15,89.13,89.13,223600002.0
2009-01-28 00:37:00,89.13,89.155,89.12,89.14,212400001.0
2009-01-28 00:38:00,89.14,89.165,89.13,89.165,60400000.0
2009-01-28 00:39:00,89.165,89.2,89.155,89.2,113399999.0
2009-01-28 00:40:00,89.2,89.21,89.17,89.18,246000000.0
2009-01-28 00:41:00,89.18,89.18,89.155,89.18,182600000.0
2009-01-28 00:42:00,89.18,89.18,89.16,89.16,146600000.0
2009-01-28 00:43:00,89.175,89.2,89.15,89.2,194300000.0
2009-01-28 00:44:00,89.2,89.2,89.16,89.18,44400000.0
2009-01-28 00:45:00,89.175,89.18,89.16,89.16,198799999.0
2009-01-28 00:46:00,89.16,89.17,89.16,89.16,121600000.0
2009-01-28 00:47:00,89.18,89.18,89.15,89.16,112000000.0
2009-01-28 00:48:00,89.16,89.16,89.105,89.11,142400001.0
2009-01-28 00:49:00,89.11,89.14,89.11,89.13,230000000.0
2009-01-28 00:50:00,89.13,89.13,89.13,89.13,12400000.0
2009-01-28 00:51:00,89.13,89.15,89.13,89.15,36000000.0
2009-01-28 00:52:00,89.15,89.155,89.125,89.15,260400001.0
2009-01-28 00:53:00,89.145,89.145,89.1,89.105,264600002.0
2009-01-28 00:54:00,89.105,89.105,89.065,89.095,280800000.0
2009-01-28 00:55:00,89.09,89.115,89.07,89.085,536000000.0
2009-01-28 00:56:00,89.085,89.1,89.075,89.1,350400001.0
2009-01-28 00:57:00,89.1,89.11,89.085,89.105,49600000.0
2009-01-28 00:58:00,89.105,89.105,89.09,89.1,65400000.0
2009-01-28 00:59:00,89.1,89.12,89.1,89.11,169400000.0
2009-01-28 01:00:00,89.11,89.15,89.105,89.125,391000000.0
2009-01-28 01:01:00,89.14,89.145,89.13,89.145,269600000.0
2009-01-28 01:02:00,89.15,89.165,89.12,89.15,167400001.0
2009-01-28 01:03:00,89.145,89.145,89.115,89.115,311200002.0
2009-01-28 01:04:00,89.115,89.17,89.115,89.15,214400000.0
2009-01-28 01:05:00,89.15,89.19,89.14,89.19,461199999.0
2009-01-28 01:06:00,89.2,89.22,89.2,89.22,270600000.0
2009-01-28 01:07:00,89.21,89.22,89.21,89.22,126399999.0
2009-01-28 01:08:00,89.22,89.23,89.21,89.22,148600000.0
2009-01-28 01:09:00,89.21,89.22,89.21,89.215,61000000.0
2009-01-28 01:10:00,89.21,89.285,89.21,89.26,154600000.0
2009-01-28 01:11:00,89.26,89.33,89.26,89.3,185000000.0
2009-01-28 01:12:00,89.3,89.36,89.3,89.335,459900001.0
2009-01-28 01:13:00,89.335,89.34,89.315,89.32,311600000.0
2009-01-28 01:14:00,89.32,89.335,89.315,89.32,94400000.0
2009-01-28 01:15:00,89.32,89.33,89.29,89.3,149200000.0
2009-01-28 01:16:00,89.3,89.31,89.29,89.3,244000000.0
2009-01-28 01:17:00,89.3,89.3,89.25,89.26,493000002.0
2009-01-28 01:18:00,89.26,89.27,89.26,89.27,304000001.0
2009-01-28 01:19:00,89.265,89.265,89.25,89.26,145800000.0
2009-01-28 01:20:00,89.26,89.28,89.26,89.28,76200000.0
2009-01-28 01:21:00,89.28,89.28,89.28,89.28,42400000.0
2009-01-28 01:22:00,89.275,89.275,89.195,89.23,719100003.0
2009-01-28 01:23:00,89.22,89.26,89.22,89.24,417199999.0
2009-01-28 01:24:00,89.23,89.23,89.23,89.23,116200000.0
2009-01-28 01:25:00,89.24,89.24,89.24,89.24,2000000.0
2009-01-28 01:26:00,89.23,89.23,89.2,89.21,110200000.0
2009-01-28 01:27:00,89.21,89.22,89.21,89.22,164800000.0
2009-01-28 01:28:00,89.22,89.22,89.18,89.18,111600000.0
2009-01-28 01:29:00,89.18,89.18,89.18,89.18,19400000.0
2009-01-28 01:30:00,89.185,89.185,89.185,89.185,10000000.0
2009-01-28 01:31:00,89.185,89.21,89.18,89.2,222700000.0
2009-01-28 01:32:00,89.205,89.215,89.205,89.215,149600000.0
2009-01-28 01:33:00,89.215,89.225,89.215,89.225,18000000.0
2009-01-28 01:34:00,89.225,89.225,89.22,89.22,19200000.0
2009-01-28 01:35:00,89.215,89.24,89.2,89.215,368400001.0
2009-01-28 01:36:00,89.225,89.31,89.215,89.31,549800003.0
2009-01-28 01:37:00,89.31,89.34,89.285,89.34,432999998.0
2009-01-28 01:38:00,89.34,89.37,89.32,89.355,323200000.0
2009-01-28 01:39:00,89.355,89.425,89.355,89.415,361100000.0
2009-01-28 01:40:00,89.4,89.415,89.36,89.385,340599998.0
2009-01-28 01:41:00,89.4,89.405,89.365,89.39,249899999.0
2009-01-28 01:42:00,89.38,89.39,89.37,89.385,72500000.0
2009-01-28 01:43:00,89.39,89.39,89.27,89.335,583599997.0
2009-01-28 01:44:00,89.335,89.34,89.31,89.325,200400000.0
2009-01-28 01:45:00,89.325,89.345,89.32,89.33,283800000.0
2009-01-28 01:46:00,89.33,89.35,89.32,89.325,192600000.0
2009-01-28 01:47:00,89.325,89.33,89.31,89.32,184199999.0
2009-01-28 01:48:00,89.32,89.33,89.31,89.32,164999998.0
2009-01-28 01:49:00,89.32,89.335,89.32,89.335,90800000.0
2009-01-28 01:50:00,89.335,89.36,89.335,89.345,374799998.0
2009-01-28 01:51:00,89.345,89.365,89.315,89.335,644399994.0
2009-01-28 01:52:00,89.34,89.36,89.305,89.325,334700000.0
2009-01-28 01:53:00,89.335,89.335,89.325,89.325,251999998.0
2009-01-28 01:54:00,89.325,89.325,89.31,89.31,184000001.0
2009-01-28 01:55:00,89.31,89.325,89.29,89.31,321000000.0
2009-01-28 01:56:00,89.31,89.33,89.295,89.32,237300000.0
2009-01-28 01:57:00,89.335,89.37,89.3,89.335,288900000.0
2009-01-28 01:58:00,89.35,89.35,89.325,89.345,175400000.0
2009-01-28 01:59:00,89.35,89.35,89.33,89.33,187800000.0
2009-01-28 02:00:00,89.33,89.34,89.325,89.33,565200005.0
2009-01-28 02:01:00,89.335,89.39,89.325,89.385,455899997.0
2009-01-28 02:02:00,89.38,89.39,89.34,89.34,381199999.0
2009-01-28 02:03:00,89.34,89.365,89.34,89.345,150200000.0
2009-01-28 02:04:00,89.345,89.345,89.315,89.33,216399998.0
2009-01-28 02:05:00,89.325,89.335,89.31,89.33,272600000.0
2009-01-28 02:06:00,89.335,89.36,89.325,89.34,283000000.0
2009-01-28 02:07:00,89.335,89.34,89.325,89.325,78400000.0
2009-01-28 02:08:00,89.325,89.37,89.325,89.355,104700000.0
2009-01-28 02:09:00,89.37,89.415,89.355,89.405,271500001.0
2009-01-28 02:10:00,89.405,89.47,89.385,89.46,645399998.0
2009-01-28 02:11:00,89.46,89.465,89.425,89.425,273400000.0
2009-01-28 02:12:00,89.435,89.46,89.43,89.435,391400000.0
2009-01-28 02:13:00,89.435,89.44,89.425,89.435,248100000.0
2009-01-28 02:14:00,89.435,89.435,89.435,89.435,75000000.0
2009-01-28 02:15:00,89.435,89.435,89.405,89.415,247800000.0
2009-01-28 02:16:00,89.405,89.425,89.395,89.395,254800000.0
2009-01-28 02:17:00,89.39,89.39,89.375,89.385,159200000.0
2009-01-28 02:18:00,89.38,89.41,89.375,89.395,200000000.0
2009-01-28 02:19:00,89.39,89.405,89.39,89.395,162400000.0
2009-01-28 02:20:00,89.39,89.4,89.39,89.395,263000000.0
2009-01-28 02:21:00,89.395,89.405,89.38,89.39,239599999.0
2009-01-28 02:22:00,89.385,89.39,89.375,89.38,163800000.0
2009-01-28 02:23:00,89.38,89.39,89.36,89.36,99000000.0
2009-01-28 02:24:00,89.36,89.365,89.36,89.36,67400000.0
2009-01-28 02:25:00,89.36,89.38,89.36,89.375,90000000.0
2009-01-28 02:26:00,89.375,89.375,89.365,89.365,19200000.0
2009-01-28 02:27:00,89.355,89.37,89.355,89.365,150400000.0
2009-01-28 02:28:00,89.36,89.36,89.35,89.355,43200000.0
2009-01-28 02:29:00,89.355,89.36,89.345,89.345,111400000.0
2009-01-28 02:30:00,89.345,89.345,89.315,89.32,436199999.0
2009-01-28 02:31:00,89.325,89.36,89.315,89.355,279200001.0
2009-01-28 02:32:00,89.35,89.37,89.35,89.36,164799999.0
2009-01-28 02:33:00,89.36,89.36,89.305,89.335,368200000.0
2009-01-28 02:34:00,89.335,89.36,89.305,89.34,299300000.0
2009-01-28 02:35:00,89.33,89.35,89.33,89.345,162400001.0
2009-01-28 02:36:00,89.345,89.345,89.325,89.335,165000003.0
2009-01-28 02:37:00,89.335,89.335,89.245,89.255,245300001.0
2009-01-28 02:38:00,89.255,89.265,89.235,89.26,392799998.0
2009-01-28 02:39:00,89.26,89.33,89.25,89.32,282800000.0
2009-01-28 02:40:00,89.325,89.34,89.31,89.315,281800000.0
2009-01-28 02:41:00,89.31,89.32,89.24,89.255,371400000.0
2009-01-28 02:42:00,89.255,89.265,89.25,89.255,220600000.0
2009-01-28 02:43:00,89.255,89.265,89.255,89.265,45600000.0
2009-01-28 02:44:00,89.265,89.27,89.26,89.26,76100000.0
2009-01-28 02:45:00,89.265,89.29,89.255,89.285,312800001.0
2009-01-28 02:46:00,89.285,89.29,89.225,89.225,427899999.0
2009-01-28 02:47:00,89.235,89.27,89.2,89.205,487100002.0
2009-01-28 02:48:00,89.205,89.205,89.185,89.185,196400000.0
2009-01-28 02:49:00,89.185,89.185,89.105,89.12,439200000.0
2009-01-28 02:50:00,89.125,89.145,89.11,89.11,423400000.0
2009-01-28 02:51:00,89.11,89.125,89.05,89.065,516200003.0
2009-01-28 02:52:00,89.065,89.085,89.035,89.08,464599999.0
2009-01-28 02:53:00,89.08,89.12,89.08,89.11,511000002.0
2009-01-28 02:54:00,89.115,89.13,88.99,88.99,495000001.0
2009-01-28 02:55:00,88.985,89.115,88.985,89.105,464000000.0
2009-01-28 02:56:00,89.105,89.105,89.04,89.08,490500000.0
2009-01-28 02:57:00,89.08,89.1,89.08,89.1,430200000.0
2009-01-28 02:58:00,89.1,89.11,89.065,89.09,320000000.0
2009-01-28 02:59:00,89.09,89.095,89.075,89.08,192000000.0
2009-01-28 03:00:00,89.075,89.095,89.075,89.075,95200000.0
2009-01-28 03:01:00,89.075,89.1,89.025,89.03,412800000.0
2009-01-28 03:02:00,89.035,89.075,89.035,89.055,575800000.0
2009-01-28 03:03:00,89.055,89.07,89.05,89.055,269400000.0
2009-01-28 03:04:00,89.06,89.07,89.045,89.07,184900000.0
2009-01-28 03:05:00,89.055,89.07,89.04,89.04,157600000.0
2009-01-28 03:06:00,89.045,89.055,88.98,88.985,623599999.0
2009-01-28 03:07:00,88.98,89.075,88.98,89.015,468400000.0
2009-01-28 03:08:00,89.02,89.02,88.98,88.985,436700000.0
2009-01-28 03:09:00,88.985,88.995,88.91,88.945,765499998.0
2009-01-28 03:10:00,88.94,88.965,88.925,88.95,420400000.0
2009-01-28 03:11:00,88.95,89.005,88.95,88.995,248800000.0
2009-01-28 03:12:00,88.995,89.0,88.98,89.0,392200000.0
2009-01-28 03:13:00,89.0,89.0,88.96,88.985,440700000.0
2009-01-28 03:14:00,88.99,89.025,88.99,89.015,365000000.0
2009-01-28 03:15:00,89.015,89.055,89.015,89.035,379500000.0
2009-01-28 03:16:00,89.035,89.04,89.025,89.035,265000000.0
2009-01-28 03:17:00,89.035,89.035,89.035,89.035,103200000.0
2009-01-28 03:18:00,89.045,89.07,89.045,89.055,129500000.0
2009-01-28 03:19:00,89.06,89.085,89.055,89.065,267800000.0
2009-01-28 03:20:00,89.065,89.07,89.03,89.03,318000000.0
2009-01-28 03:21:00,89.035,89.05,89.035,89.05,150800000.0
2009-01-28 03:22:00,89.05,89.085,89.045,89.065,169700000.0
2009-01-28 03:23:00,89.065,89.08,89.055,89.065,399100000.0
2009-01-28 03:24:00,89.065,89.085,89.065,89.075,184600000.0
2009-01-28 03:25:00,89.075,89.11,89.075,89.085,170400000.0
2009-01-28 03:26:00,89.085,89.125,89.085,89.12,403800001.0
2009-01-28 03:27:00,89.12,89.14,89.12,89.135,240399998.0
2009-01-28 03:28:00,89.13,89.13,89.08,89.09,676800001.0
2009-01-28 03:29:00,89.09,89.09,89.06,89.065,252000000.0
2009-01-28 03:30:00,89.065,89.095,89.065,89.08,289700000.0
2009-01-28 03:31:00,89.08,89.095,89.075,89.08,452500000.0
2009-01-28 03:32:00,89.08,89.09,89.06,89.085,568400000.0
2009-01-28 03:33:00,89.09,89.105,89.06,89.065,592300002.0
2009-01-28 03:34:00,89.065,89.08,89.06,89.06,346600000.0
2009-01-28 03:35:00,89.06,89.065,89.05,89.05,188200000.0
2009-01-28 03:36:00,89.05,89.06,89.035,89.05,248399999.0
2009-01-28 03:37:00,89.05,89.06,89.04,89.06,377800000.0
2009-01-28 03:38:00,89.06,89.06,89.05,89.05,421400000.0
2009-01-28 03:39:00,89.06,89.06,89.05,89.05,110800000.0
2009-01-28 03:40:00,89.06,89.065,89.05,89.06,145800000.0
2009-01-28 03:41:00,89.065,89.1,89.065,89.08,423200000.0
2009-01-28 03:42:00,89.08,89.08,89.065,89.075,130400000.0
2009-01-28 03:43:00,89.07,89.075,89.06,89.075,219400000.0
2009-01-28 03:44:00,89.07,89.08,89.06,89.08,242800000.0
2009-01-28 03:45:00,89.08,89.08,89.06,89.07,384000000.0
2009-01-28 03:46:00,89.075,89.075,89.06,89.07,143000000.0
2009-01-28 03:47:00,89.07,89.08,89.06,89.07,307000000.0
2009-01-28 03:48:00,89.06,89.07,89.06,89.07,60000000.0
2009-01-28 03:49:00,89.07,89.08,89.07,89.07,110800000.0
2009-01-28 03:50:00,89.075,89.09,89.065,89.075,872399999.0
2009-01-28 03:51:00,89.075,89.075,89.06,89.065,281599999.0
2009-01-28 03:52:00,89.065,89.07,89.065,89.07,107400001.0
2009-01-28 03:53:00,89.07,89.1,89.065,89.085,402000000.0
2009-01-28 03:54:00,89.085,89.1,89.07,89.075,616300001.0
2009-01-28 03:55:00,89.065,89.08,89.06,89.065,590000000.0
2009-01-28 03:56:00,89.075,89.08,89.06,89.065,356599996.0
2009-01-28 03:57:00,89.06,89.07,89.06,89.065,62600000.0
2009-01-28 03:58:00,89.065,89.065,89.06,89.065,173200000.0
2009-01-28 03:59:00,89.065,89.07,89.06,89.065,172400000.0
2009-01-28 04:00:00,89.065,89.07,89.015,89.02,695599999.0
2009-01-28 04:01:00,89.02,89.035,89.015,89.025,443500001.0
2009-01-28 04:02:00,89.02,89.045,89.02,89.04,251200000.0
2009-01-28 04:03:00,89.04,89.04,89.02,89.025,264900001.0
2009-01-28 04:04:00,89.025,89.03,89.02,89.025,98200000.0
2009-01-28 04:05:00,89.025,89.055,89.025,89.035,389500000.0
2009-01-28 04:06:00,89.035,89.09,89.03,89.055,380400002.0
2009-01-28 04:07:00,89.065,89.065,89.035,89.06,237599999.0
2009-01-28 04:08:00,89.055,89.12,89.05,89.1,506800002.0
2009-01-28 04:09:00,89.1,89.14,89.1,89.13,535799999.0
2009-01-28 04:10:00,89.13,89.13,89.1,89.105,637999999.0
2009-01-28 04:11:00,89.105,89.12,89.06,89.08,517099997.0
2009-01-28 04:12:00,89.08,89.09,89.07,89.07,436000001.0
2009-01-28 04:13:00,89.08,89.08,89.055,89.065,426400000.0
2009-01-28 04:14:00,89.065,89.065,89.03,89.035,311200001.0
2009-01-28 04:15:00,89.035,89.035,89.015,89.015,377000000.0
2009-01-28 04:16:00,89.015,89.03,89.005,89.005,681599997.0
2009-01-28 04:17:00,89.005,89.015,89.005,89.01,137600000.0
2009-01-28 04:18:00,89.01,89.025,89.01,89.025,132600001.0
2009-01-28 04:19:00,89.025,89.045,89.02,89.035,256800002.0
2009-01-28 04:20:00,89.035,89.045,89.03,89.035,105800000.0
2009-01-28 04:21:00,89.03,89.04,89.005,89.015,98700000.0
2009-01-28 04:22:00,89.02,89.055,89.015,89.035,302400003.0
2009-01-28 04:23:00,89.03,89.045,89.015,89.045,328199998.0
2009-01-28 04:24:00,89.045,89.095,89.035,89.095,757000003.0
2009-01-28 04:25:00,89.095,89.15,89.09,89.14,571399999.0
2009-01-28 04:26:00,89.135,89.175,89.135,89.135,522400000.0
2009-01-28 04:27:00,89.135,89.135,89.105,89.105,575200000.0
2009-01-28 04:28:00,89.105,89.15,89.075,89.15,593599999.0
2009-01-28 04:29:00,89.15,89.185,89.13,89.185,712000000.0
2009-01-28 04:30:00,89.18,89.2,89.16,89.2,854000001.0
2009-01-28 04:31:00,89.21,89.23,89.185,89.225,1057899998.0
2009-01-28 04:32:00,89.225,89.25,89.21,89.225,544199996.0
2009-01-28 04:33:00,89.225,89.225,89.15,89.17,655799999.0
2009-01-28 04:34:00,89.17,89.185,89.125,89.125,592200000.0
2009-01-28 04:35:00,89.125,89.125,89.065,89.105,813700003.0
2009-01-28 04:36:00,89.12,89.13,89.115,89.125,275000000.0
2009-01-28 04:37:00,89.125,89.125,89.115,89.12,197500000.0
2009-01-28 04:38:00,89.13,89.13,89.12,89.125,80200000.0
2009-01-28 04:39:00,89.125,89.14,89.1,89.11,282700000.0
2009-01-28 04:40:00,89.115,89.115,89.08,89.08,330099998.0
2009-01-28 04:41:00,89.08,89.09,89.07,89.075,272999998.0
2009-01-28 04:42:00,89.07,89.08,89.07,89.08,277200000.0
2009-01-28 04:43:00,89.08,89.1,89.08,89.1,145999999.0
2009-01-28 04:44:00,89.09,89.1,89.08,89.085,182200000.0
2009-01-28 04:45:00,89.08,89.105,89.06,89.085,546000001.0
2009-01-28 04:46:00,89.085,89.125,89.075,89.125,225800000.0
2009-01-28 04:47:00,89.11,89.12,89.11,89.12,252700000.0
2009-01-28 04:48:00,89.11,89.17,89.11,89.15,662499999.0
2009-01-28 04:49:00,89.135,89.155,89.13,89.13,622599997.0
2009-01-28 04:50:00,89.135,89.15,89.13,89.135,363600000.0
2009-01-28 04:51:00,89.135,89.145,89.115,89.115,420799998.0
2009-01-28 04:52:00,89.115,89.13,89.11,89.125,468700000.0
2009-01-28 04:53:00,89.12,89.13,89.115,89.12,262600000.0
2009-01-28 04:54:00,89.12,89.145,89.11,89.12,704500000.0
2009-01-28 04:55:00,89.12,89.13,89.11,89.12,373200002.0
2009-01-28 04:56:00,89.13,89.15,89.12,89.13,472200001.0
2009-01-28 04:57:00,89.13,89.15,89.13,89.14,453300000.0
2009-01-28 04:58:00,89.14,89.155,89.14,89.14,373399999.0
2009-01-28 04:59:00,89.15,89.15,89.13,89.14,153600000.0
2009-01-28 05:00:00,89.135,89.135,89.13,89.135,117000000.0
2009-01-28 05:01:00,89.135,89.14,89.12,89.12,264399999.0
2009-01-28 05:02:00,89.125,89.135,89.115,89.125,403600000.0
2009-01-28 05:03:00,89.125,89.145,89.12,89.125,622200004.0
2009-01-28 05:04:00,89.125,89.135,89.125,89.135,502599987.0
2009-01-28 05:05:00,89.135,89.145,89.125,89.13,478500004.0
2009-01-28 05:06:00,89.135,89.145,89.13,89.135,200999999.0
2009-01-28 05:07:00,89.13,89.14,89.13,89.13,217000001.0
2009-01-28 05:08:00,89.13,89.13,89.105,89.115,305500000.0
2009-01-28 05:09:00,89.11,89.12,89.105,89.105,276400001.0
2009-01-28 05:10:00,89.105,89.105,89.105,89.105,227800001.0
2009-01-28 05:11:00,89.105,89.105,89.105,89.105,181600000.0
2009-01-28 05:12:00,89.105,89.105,89.085,89.095,298199997.0
2009-01-28 05:13:00,89.1,89.105,89.09,89.095,160400000.0
2009-01-28 05:14:00,89.095,89.115,89.095,89.11,163200000.0
2009-01-28 05:15:00,89.11,89.11,89.105,89.11,88400000.0
2009-01-28 05:16:00,89.105,89.105,89.105,89.105,25600000.0
2009-01-28 05:17:00,89.105,89.13,89.1,89.125,107900000.0
2009-01-28 05:18:00,89.125,89.125,89.09,89.11,139800000.0
2009-01-28 05:19:00,89.12,89.12,89.09,89.095,197699998.0
2009-01-28 05:20:00,89.09,89.1,89.09,89.1,162600000.0
2009-01-28 05:21:00,89.1,89.105,89.09,89.095,89800000.0
2009-01-28 05:22:00,89.09,89.095,89.085,89.09,98400000.0
2009-01-28 05:23:00,89.09,89.095,89.055,89.07,478499999.0
2009-01-28 05:24:00,89.075,89.08,89.05,89.05,322900000.0
2009-01-28 05:25:00,89.05,89.115,89.05,89.095,601400002.0
2009-01-28 05:26:00,89.095,89.13,89.095,89.1,385799999.0
2009-01-28 05:27:00,89.1,89.105,89.09,89.1,232800000.0
2009-01-28 05:28:00,89.1,89.11,89.075,89.09,404700001.0
2009-01-28 05:29:00,89.095,89.11,89.095,89.105,554399994.0
2009-01-28 05:30:00,89.105,89.13,89.105,89.12,419599996.0
2009-01-28 05:31:00,89.115,89.125,89.105,89.12,222400004.0
2009-01-28 05:32:00,89.12,89.125,89.115,89.12,187000000.0
2009-01-28 05:33:00,89.115,89.12,89.11,89.115,249800000.0
2009-01-28 05:34:00,89.115,89.13,89.11,89.125,376800000.0
2009-01-28 05:35:00,89.12,89.17,89.115,89.16,370700000.0
2009-01-28 05:36:00,89.16,89.23,89.16,89.23,463400000.0
2009-01-28 05:37:00,89.23,89.24,89.205,89.23,696200002.0
2009-01-28 05:38:00,89.23,89.23,89.18,89.19,692500000.0
2009-01-28 05:39:00,89.2,89.205,89.19,89.195,290200000.0
2009-01-28 05:40:00,89.195,89.21,89.195,89.205,87600000.0
2009-01-28 05:41:00,89.205,89.22,89.18,89.19,648600002.0
2009-01-28 05:42:00,89.19,89.19,89.17,89.18,271900000.0
2009-01-28 05:43:00,89.18,89.22,89.18,89.2,652600001.0
2009-01-28 05:44:00,89.2,89.205,89.19,89.19,218800000.0
2009-01-28 05:45:00,89.195,89.2,89.19,89.195,113500000.0
2009-01-28 05:46:00,89.195,89.195,89.17,89.17,303400000.0
2009-01-28 05:47:00,89.18,89.18,89.17,89.17,220900000.0
2009-01-28 05:48:00,89.17,89.18,89.17,89.17,91800000.0
2009-01-28 05:49:00,89.175,89.19,89.175,89.175,180200002.0
2009-01-28 05:50:00,89.175,89.18,89.135,89.155,662599998.0
2009-01-28 05:51:00,89.155,89.165,89.14,89.165,256400001.0
2009-01-28 05:52:00,89.165,89.175,89.155,89.165,170200003.0
2009-01-28 05:53:00,89.165,89.19,89.165,89.185,459199999.0
2009-01-28 05:54:00,89.185,89.19,89.18,89.18,131799999.0
2009-01-28 05:55:00,89.18,89.18,89.14,89.145,380000000.0
2009-01-28 05:56:00,89.15,89.155,89.15,89.155,33000000.0
2009-01-28 05:57:00,89.155,89.155,89.155,89.155,3800000.0
2009-01-28 05:58:00,89.155,89.155,89.155,89.155,27200000.0
2009-01-28 05:59:00,89.155,89.16,89.15,89.15,96400000.0
2009-01-28 06:00:00,89.155,89.155,89.15,89.155,64400000.0
2009-01-28 06:01:00,89.155,89.155,89.135,89.145,214800000.0
2009-01-28 06:02:00,89.145,89.15,89.145,89.15,118800000.0
2009-01-28 06:03:00,89.15,89.16,89.15,89.16,99800000.0
2009-01-28 06:04:00,89.16,89.17,89.16,89.17,47800000.0
2009-01-28 06:05:00,89.17,89.185,89.165,89.175,219800000.0
2009-01-28 06:06:00,89.18,89.185,89.17,89.185,82600000.0
2009-01-28 06:07:00,89.18,89.18,89.165,89.17,392799996.0
2009-01-28 06:08:00,89.18,89.18,89.17,89.17,370300000.0
2009-01-28 06:09:00,89.17,89.18,89.17,89.18,476000000.0
2009-01-28 06:10:00,89.18,89.18,89.17,89.18,332600000.0
2009-01-28 06:11:00,89.18,89.21,89.175,89.18,565400001.0
2009-01-28 06:12:00,89.18,89.185,89.17,89.185,123000000.0
2009-01-28 06:13:00,89.185,89.205,89.17,89.175,269000000.0
2009-01-28 06:14:00,89.175,89.18,89.175,89.175,92200000.0
2009-01-28 06:15:00,89.175,89.18,89.17,89.18,40800000.0
2009-01-28 06:16:00,89.175,89.19,89.175,89.18,272600001.0
2009-01-28 06:17:00,89.18,89.18,89.165,89.175,344400002.0
2009-01-28 06:18:00,89.175,89.18,89.16,89.165,356000000.0
2009-01-28 06:19:00,89.165,89.18,89.165,89.165,515500001.0
2009-01-28 06:20:00,89.175,89.18,89.165,89.18,173700000.0
2009-01-28 06:21:00,89.175,89.185,89.135,89.145,334699999.0
2009-01-28 06:22:00,89.14,89.15,89.095,89.125,267000000.0
2009-01-28 06:23:00,89.125,89.16,89.125,89.16,78000000.0
2009-01-28 06:24:00,89.155,89.17,89.155,89.155,153600000.0
2009-01-28 06:25:00,89.155,89.17,89.15,89.155,186100000.0
2009-01-28 06:26:00,89.15,89.155,89.145,89.145,55100000.0
2009-01-28 06:27:00,89.16,89.16,89.145,89.16,131900000.0
2009-01-28 06:28:00,89.145,89.17,89.145,89.17,142000000.0
2009-01-28 06:29:00,89.17,89.21,89.155,89.195,325300000.0
2009-01-28 06:30:00,89.195,89.235,89.185,89.235,218000002.0
2009-01-28 06:31:00,89.235,89.275,89.235,89.275,702199995.0
2009-01-28 06:32:00,89.275,89.275,89.195,89.225,559600000.0
2009-01-28 06:33:00,89.205,89.23,89.205,89.23,493999998.0
2009-01-28 06:34:00,89.235,89.28,89.235,89.255,206200000.0
2009-01-28 06:35:00,89.255,89.265,89.23,89.245,433000001.0
2009-01-28 06:36:00,89.245,89.26,89.23,89.23,459000001.0
2009-01-28 06:37:00,89.23,89.23,89.215,89.22,173200000.0
2009-01-28 06:38:00,89.22,89.26,89.22,89.255,265400000.0
2009-01-28 06:39:00,89.255,89.305,89.25,89.305,603600001.0
2009-01-28 06:40:00,89.295,89.36,89.295,89.335,1038900005.0
2009-01-28 06:41:00,89.34,89.36,89.205,89.295,710900002.0
2009-01-28 06:42:00,89.295,89.295,89.265,89.295,379000000.0
2009-01-28 06:43:00,89.3,89.3,89.25,89.25,657300003.0
2009-01-28 06:44:00,89.25,89.255,89.24,89.245,293800000.0
2009-01-28 06:45:00,89.245,89.245,89.23,89.235,258499998.0
2009-01-28 06:46:00,89.235,89.245,89.23,89.24,103599999.0
2009-01-28 06:47:00,89.245,89.245,89.2,89.205,278600000.0
2009-01-28 06:48:00,89.205,89.22,89.205,89.215,45800000.0
2009-01-28 06:49:00,89.215,89.24,89.215,89.24,49400000.0
2009-01-28 06:50:00,89.24,89.245,89.22,89.235,140800000.0
2009-01-28 06:51:00,89.235,89.24,89.23,89.23,131800000.0
2009-01-28 06:52:00,89.23,89.24,89.23,89.24,9600000.0
2009-01-28 06:53:00,89.24,89.24,89.22,89.23,296999999.0
2009-01-28 06:54:00,89.23,89.245,89.23,89.23,419600002.0
2009-01-28 06:55:00,89.24,89.255,89.23,89.255,223400001.0
2009-01-28 06:56:00,89.25,89.26,89.25,89.255,92200000.0
2009-01-28 06:57:00,89.25,89.255,89.25,89.25,80800000.0
2009-01-28 06:58:00,89.25,89.26,89.24,89.245,372799998.0
2009-01-28 06:59:00,89.245,89.25,89.22,89.245,446400001.0
2009-01-28 07:00:00,89.235,89.26,89.235,89.25,394000000.0
2009-01-28 07:01:00,89.255,89.26,89.25,89.25,82200000.0
2009-01-28 07:02:00,89.245,89.25,89.225,89.23,254800001.0
2009-01-28 07:03:00,89.225,89.23,89.205,89.215,247799999.0
2009-01-28 07:04:00,89.21,89.21,89.165,89.17,406600001.0
2009-01-28 07:05:00,89.175,89.205,89.165,89.18,180599997.0
2009-01-28 07:06:00,89.175,89.25,89.175,89.205,550400000.0
2009-01-28 07:07:00,89.2,89.215,89.17,89.185,600800000.0
2009-01-28 07:08:00,89.185,89.195,89.175,89.19,200200000.0
2009-01-28 07:09:00,89.195,89.23,89.19,89.22,323800000.0
2009-01-28 07:10:00,89.225,89.23,89.215,89.215,493400007.0
2009-01-28 07:11:00,89.215,89.23,89.21,89.21,306800004.0
2009-01-28 07:12:00,89.215,89.225,89.19,89.2,309900000.0
2009-01-28 07:13:00,89.205,89.215,89.185,89.185,300799998.0
2009-01-28 07:14:00,89.19,89.19,89.18,89.185,129000000.0
2009-01-28 07:15:00,89.18,89.205,89.18,89.2,336600000.0
2009-01-28 07:16:00,89.2,89.2,89.19,89.195,103800000.0
2009-01-28 07:17:00,89.19,89.19,89.075,89.075,549500001.0
2009-01-28 07:18:00,89.075,89.1,89.055,89.075,855200001.0
2009-01-28 07:19:00,89.075,89.085,89.055,89.06,571900002.0
2009-01-28 07:20:00,89.065,89.155,89.06,89.125,807000004.0
2009-01-28 07:21:00,89.12,89.18,89.12,89.14,581600002.0
2009-01-28 07:22:00,89.14,89.155,89.13,89.155,369800000.0
2009-01-28 07:23:00,89.155,89.165,89.14,89.15,299000000.0
2009-01-28 07:24:00,89.15,89.15,89.14,89.14,187500000.0
2009-01-28 07:25:00,89.145,89.145,89.13,89.14,197000000.0
2009-01-28 07:26:00,89.14,89.14,89.125,89.125,161500000.0
2009-01-28 07:27:00,89.125,89.13,89.115,89.125,243200000.0
2009-01-28 07:28:00,89.125,89.155,89.12,89.155,405900000.0
2009-01-28 07:29:00,89.155,89.17,89.155,89.17,162000000.0
2009-01-28 07:30:00,89.17,89.17,89.165,89.165,173800000.0
2009-01-28 07:31:00,89.165,89.18,89.165,89.175,166600000.0
2009-01-28 07:32:00,89.175,89.185,89.175,89.185,22000000.0
2009-01-28 07:33:00,89.185,89.185,89.145,89.17,388700000.0
2009-01-28 07:34:00,89.175,89.185,89.17,89.185,213100000.0
2009-01-28 07:35:00,89.185,89.2,89.17,89.18,317800000.0
2009-01-28 07:36:00,89.175,89.185,89.16,89.16,209800000.0
2009-01-28 07:37:00,89.155,89.17,89.155,89.165,128200000.0
2009-01-28 07:38:00,89.16,89.2,89.16,89.18,426700000.0
2009-01-28 07:39:00,89.185,89.185,89.175,89.175,336400000.0
2009-01-28 07:40:00,89.175,89.185,89.175,89.185,73800000.0
2009-01-28 07:41:00,89.18,89.21,89.18,89.195,231000000.0
2009-01-28 07:42:00,89.195,89.2,89.19,89.195,141200000.0
2009-01-28 07:43:00,89.195,89.23,89.185,89.185,525200000.0
2009-01-28 07:44:00,89.185,89.185,89.145,89.165,413000000.0
2009-01-28 07:45:00,89.165,89.18,89.165,89.18,242000000.0
2009-01-28 07:46:00,89.18,89.22,89.17,89.22,209600000.0
2009-01-28 07:47:00,89.23,89.23,89.225,89.225,29400000.0
2009-01-28 07:48:00,89.23,89.23,89.225,89.23,156000000.0
2009-01-28 07:49:00,89.23,89.23,89.225,89.23,96400000.0
2009-01-28 07:50:00,89.23,89.23,89.205,89.21,205400000.0
2009-01-28 07:51:00,89.21,89.21,89.175,89.185,466299997.0
2009-01-28 07:52:00,89.185,89.215,89.18,89.205,284199999.0
2009-01-28 07:53:00,89.205,89.21,89.18,89.195,233899999.0
2009-01-28 07:54:00,89.2,89.205,89.185,89.19,384600001.0
2009-01-28 07:55:00,89.195,89.205,89.195,89.2,34000000.0
2009-01-28 07:56:00,89.2,89.21,89.19,89.195,184999997.0
2009-01-28 07:57:00,89.195,89.205,89.16,89.165,240200000.0
2009-01-28 07:58:00,89.17,89.175,89.165,89.17,197999997.0
2009-01-28 07:59:00,89.175,89.23,89.17,89.22,300399997.0
2009-01-28 08:00:00,89.22,89.23,89.165,89.195,354300001.0
2009-01-28 08:01:00,89.195,89.21,89.175,89.21,211200000.0
2009-01-28 08:02:00,89.215,89.22,89.185,89.185,312599998.0
2009-01-28 08:03:00,89.185,89.2,89.18,89.19,150900000.0
2009-01-28 08:04:00,89.185,89.19,89.18,89.19,56800000.0
2009-01-28 08:05:00,89.195,89.195,89.18,89.18,144800000.0
2009-01-28 08:06:00,89.18,89.18,89.165,89.17,320400000.0
2009-01-28 08:07:00,89.175,89.18,89.17,89.17,138800000.0
2009-01-28 08:08:00,89.17,89.17,89.17,89.17,148000000.0
2009-01-28 08:09:00,89.17,89.175,89.15,89.175,568999997.0
2009-01-28 08:10:00,89.17,89.185,89.17,89.18,146300000.0
2009-01-28 08:11:00,89.18,89.185,89.105,89.135,363599999.0
2009-01-28 08:12:00,89.135,89.175,89.135,89.175,250200001.0
2009-01-28 08:13:00,89.175,89.18,89.155,89.16,271600000.0
2009-01-28 08:14:00,89.16,89.18,89.16,89.17,156400001.0
2009-01-28 08:15:00,89.185,89.185,89.135,89.14,484100000.0
2009-01-28 08:16:00,89.14,89.145,89.11,89.12,499900000.0
2009-01-28 08:17:00,89.12,89.13,89.085,89.09,476399996.0
2009-01-28 08:18:00,89.09,89.1,89.065,89.065,334899998.0
2009-01-28 08:19:00,89.065,89.095,89.065,89.09,243400002.0
2009-01-28 08:20:00,89.095,89.115,89.09,89.115,133400000.0
2009-01-28 08:21:00,89.115,89.125,89.11,89.12,99100000.0
2009-01-28 08:22:00,89.12,89.13,89.105,89.11,197299999.0
2009-01-28 08:23:00,89.11,89.14,89.1,89.125,386800000.0
2009-01-28 08:24:00,89.115,89.13,89.115,89.125,154300001.0
2009-01-28 08:25:00,89.125,89.15,89.125,89.14,112600000.0
2009-01-28 08:26:00,89.145,89.165,89.145,89.155,336599999.0
2009-01-28 08:27:00,89.155,89.16,89.115,89.135,537600002.0
2009-01-28 08:28:00,89.145,89.155,89.145,89.155,61000000.0
2009-01-28 08:29:00,89.155,89.155,89.15,89.15,158400001.0
2009-01-28 08:30:00,89.15,89.16,89.135,89.135,491800002.0
2009-01-28 08:31:00,89.135,89.15,89.135,89.14,283800001.0
2009-01-28 08:32:00,89.145,89.145,89.115,89.115,304600002.0
2009-01-28 08:33:00,89.14,89.155,89.115,89.155,97400000.0
2009-01-28 08:34:00,89.145,89.165,89.135,89.165,86600001.0
2009-01-28 08:35:00,89.175,89.195,89.165,89.19,182800000.0
2009-01-28 08:36:00,89.19,89.19,89.16,89.16,159000000.0
2009-01-28 08:37:00,89.165,89.165,89.155,89.155,71800000.0
2009-01-28 08:38:00,89.155,89.17,89.155,89.165,107300001.0
2009-01-28 08:39:00,89.165,89.165,89.16,89.165,38600000.0
2009-01-28 08:40:00,89.165,89.175,89.16,89.16,50600000.0
2009-01-28 08:41:00,89.16,89.17,89.16,89.16,85400000.0
2009-01-28 08:42:00,89.165,89.175,89.165,89.165,40500000.0
2009-01-28 08:43:00,89.165,89.175,89.165,89.165,389799997.0
2009-01-28 08:44:00,89.175,89.185,89.165,89.18,267399997.0
2009-01-28 08:45:00,89.18,89.18,89.17,89.18,64200000.0
2009-01-28 08:46:00,89.17,89.175,89.17,89.17,12000000.0
2009-01-28 08:47:00,89.175,89.175,89.155,89.155,149200000.0
2009-01-28 08:48:00,89.155,89.165,89.155,89.16,222599995.0
2009-01-28 08:49:00,89.16,89.17,89.135,89.165,217800000.0
2009-01-28 08:50:00,89.165,89.165,89.155,89.155,39000000.0
2009-01-28 08:51:00,89.155,89.16,89.155,89.155,34600000.0
2009-01-28 08:52:00,89.155,89.155,89.145,89.15,10800000.0
2009-01-28 08:53:00,89.15,89.155,89.15,89.15,5000000.0
2009-01-28 08:54:00,89.15,89.18,89.15,89.175,64400000.0
2009-01-28 08:55:00,89.175,89.175,89.155,89.155,154200000.0
2009-01-28 08:56:00,89.155,89.17,89.155,89.17,49200000.0
2009-01-28 08:57:00,89.17,89.17,89.16,89.17,89400000.0
2009-01-28 08:58:00,89.175,89.205,89.17,89.195,243600000.0
2009-01-28 08:59:00,89.195,89.205,89.195,89.205,343800002.0
2009-01-28 09:00:00,89.205,89.205,89.195,89.205,283600002.0
2009-01-28 09:01:00,89.205,89.22,89.2,89.215,183400000.0
2009-01-28 09:02:00,89.215,89.225,89.215,89.215,252600000.0
2009-01-28 09:03:00,89.215,89.22,89.215,89.22,22600000.0
2009-01-28 09:04:00,89.225,89.225,89.21,89.215,225000000.0
2009-01-28 09:05:00,89.21,89.22,89.205,89.215,161599999.0
2009-01-28 09:06:00,89.215,89.295,89.21,89.265,555619994.0
2009-01-28 09:07:00,89.265,89.285,89.26,89.285,430199999.0
2009-01-28 09:08:00,89.285,89.29,89.25,89.255,529300001.0
2009-01-28 09:09:00,89.26,89.265,89.225,89.235,884900001.0
2009-01-28 09:10:00,89.235,89.25,89.22,89.245,711700004.0
2009-01-28 09:11:00,89.245,89.25,89.24,89.25,245800001.0
2009-01-28 09:12:00,89.25,89.255,89.23,89.24,497700000.0
2009-01-28 09:13:00,89.24,89.245,89.195,89.205,735800002.0
2009-01-28 09:14:00,89.205,89.205,89.185,89.195,293000004.0
2009-01-28 09:15:00,89.18,89.185,89.18,89.185,77000000.0
2009-01-28 09:16:00,89.195,89.2,89.185,89.19,117200001.0
2009-01-28 09:17:00,89.195,89.195,89.06,89.1,700799993.0
2009-01-28 09:18:00,89.095,89.105,89.085,89.1,626700003.0
2009-01-28 09:19:00,89.1,89.1,88.875,88.885,1084000008.0
2009-01-28 09:20:00,88.885,89.04,88.88,88.985,709700001.0
2009-01-28 09:21:00,88.975,88.99,88.955,88.975,444799997.0
2009-01-28 09:22:00,88.985,89.07,88.985,89.015,601799997.0
2009-01-28 09:23:00,89.015,89.05,89.015,89.025,702199999.0
2009-01-28 09:24:00,89.025,89.05,88.95,88.965,847099999.0
2009-01-28 09:25:00,88.965,89.01,88.94,88.985,628400000.0
2009-01-28 09:26:00,88.99,89.01,88.965,88.985,518299996.0
2009-01-28 09:27:00,89.005,89.01,88.985,88.995,890300002.0
2009-01-28 09:28:00,89.005,89.01,88.97,88.985,827499996.0
2009-01-28 09:29:00,88.99,89.095,88.97,89.095,870899998.0
2009-01-28 09:30:00,89.1,89.105,89.07,89.08,964200003.0
2009-01-28 09:31:00,89.08,89.08,89.035,89.035,650399994.0
2009-01-28 09:32:00,89.035,89.045,88.98,88.995,807899999.0
2009-01-28 09:33:00,89.0,89.01,88.955,89.005,780700002.0
2009-01-28 09:34:00,89.02,89.02,88.98,88.995,934899999.0
2009-01-28 09:35:00,88.995,89.005,88.93,88.965,995899997.0
2009-01-28 09:36:00,88.955,88.965,88.93,88.935,1038499995.0
2009-01-28 09:37:00,88.95,88.995,88.94,88.995,630999999.0
2009-01-28 09:38:00,88.995,88.995,88.965,88.975,651599996.0
2009-01-28 09:39:00,88.98,89.01,88.96,89.01,1174400001.0
2009-01-28 09:40:00,89.0,89.015,88.975,88.99,564000003.0
2009-01-28 09:41:00,88.99,89.045,88.99,89.045,420800006.0
2009-01-28 09:42:00,89.05,89.075,89.045,89.065,325500002.0
2009-01-28 09:43:00,89.07,89.095,89.05,89.06,561700001.0
2009-01-28 09:44:00,89.06,89.085,89.055,89.06,371200000.0
2009-01-28 09:45:00,89.07,89.09,89.055,89.06,588600007.0
2009-01-28 09:46:00,89.055,89.075,89.055,89.075,248400001.0
2009-01-28 09:47:00,89.08,89.095,89.075,89.085,266000000.0
2009-01-28 09:48:00,89.085,89.12,89.075,89.12,697800002.0
2009-01-28 09:49:00,89.115,89.115,89.085,89.09,693500009.0
2009-01-28 09:50:00,89.09,89.105,89.09,89.1,166200004.0
2009-01-28 09:51:00,89.1,89.105,89.085,89.105,579200008.0
2009-01-28 09:52:00,89.12,89.17,89.115,89.155,719499996.0
2009-01-28 09:53:00,89.155,89.165,89.15,89.155,879999991.0
2009-01-28 09:54:00,89.155,89.165,89.13,89.145,255399997.0
2009-01-28 09:55:00,89.145,89.155,89.135,89.14,376400002.0
2009-01-28 09:56:00,89.14,89.145,89.135,89.14,152800001.0
2009-01-28 09:57:00,89.145,89.155,89.145,89.15,41400000.0
2009-01-28 09:58:00,89.15,89.155,89.135,89.135,615400001.0
2009-01-28 09:59:00,89.15,89.17,89.145,89.155,505799999.0
2009-01-28 10:00:00,89.155,89.19,89.15,89.175,700699999.0
2009-01-28 10:01:00,89.175,89.24,89.175,89.22,525000003.0
2009-01-28 10:02:00,89.225,89.255,89.21,89.24,657900002.0
2009-01-28 10:03:00,89.24,89.24,89.17,89.19,517500000.0
2009-01-28 10:04:00,89.2,89.2,89.17,89.18,504200000.0
2009-01-28 10:05:00,89.18,89.21,89.14,89.21,355000000.0
2009-01-28 10:06:00,89.215,89.23,89.205,89.215,540700010.0
2009-01-28 10:07:00,89.205,89.22,89.175,89.185,363300002.0
2009-01-28 10:08:00,89.19,89.19,89.165,89.17,593399999.0
2009-01-28 10:09:00,89.17,89.18,89.145,89.15,391800003.0
2009-01-28 10:10:00,89.14,89.145,89.105,89.13,1090800001.0
2009-01-28 10:11:00,89.135,89.14,89.045,89.05,806800000.0
2009-01-28 10:12:00,89.055,89.075,88.98,89.03,783699999.0
2009-01-28 10:13:00,89.025,89.025,88.965,89.01,797800000.0
2009-01-28 10:14:00,89.01,89.02,88.925,88.935,879999998.0
2009-01-28 10:15:00,88.935,88.98,88.935,88.97,703999999.0
2009-01-28 10:16:00,88.97,89.04,88.97,89.03,765599999.0
2009-01-28 10:17:00,89.03,89.055,89.03,89.05,480599999.0
2009-01-28 10:18:00,89.05,89.08,89.025,89.06,705299998.0
2009-01-28 10:19:00,89.05,89.07,88.98,89.06,1206300008.0
2009-01-28 10:20:00,89.04,89.1,89.04,89.1,1525600007.0
2009-01-28 10:21:00,89.085,89.13,89.055,89.105,856600002.0
2009-01-28 10:22:00,89.11,89.165,89.09,89.165,344400001.0
2009-01-28 10:23:00,89.165,89.185,89.13,89.16,892000007.0
2009-01-28 10:24:00,89.16,89.185,89.16,89.17,312200003.0
2009-01-28 10:25:00,89.17,89.245,89.17,89.235,749500008.0
2009-01-28 10:26:00,89.235,89.25,89.195,89.225,1057000005.0
2009-01-28 10:27:00,89.23,89.23,89.13,89.14,1014199995.0
2009-01-28 10:28:00,89.13,89.18,89.09,89.18,774900001.0
2009-01-28 10:29:00,89.17,89.215,89.16,89.175,501400001.0
2009-01-28 10:30:00,89.175,89.245,89.165,89.23,478400000.0
2009-01-28 10:31:00,89.235,89.25,89.155,89.18,752799997.0
2009-01-28 10:32:00,89.19,89.26,89.185,89.2,769200003.0
2009-01-28 10:33:00,89.195,89.2,89.165,89.17,700599997.0
2009-01-28 10:34:00,89.18,89.18,89.17,89.18,277599999.0
2009-01-28 10:35:00,89.17,89.2,89.165,89.2,506400000.0
2009-01-28 10:36:00,89.2,89.21,89.19,89.205,358400004.0
2009-01-28 10:37:00,89.21,89.24,89.21,89.24,1013500005.0
2009-01-28 10:38:00,89.235,89.25,89.205,89.21,842500008.0
2009-01-28 10:39:00,89.21,89.21,89.145,89.19,779599999.0
2009-01-28 10:40:00,89.195,89.22,89.195,89.195,718199996.0
2009-01-28 10:41:00,89.195,89.195,89.02,89.075,1102100006.0
2009-01-28 10:42:00,89.075,89.13,89.075,89.12,886299999.0
2009-01-28 10:43:00,89.13,89.185,89.13,89.185,431299999.0
2009-01-28 10:44:00,89.185,89.22,89.18,89.2,385800002.0
2009-01-28 10:45:00,89.2,89.205,89.185,89.2,265600000.0
2009-01-28 10:46:00,89.2,89.235,89.195,89.215,785400002.0
2009-01-28 10:47:00,89.215,89.26,89.21,89.25,1228599999.0
2009-01-28 10:48:00,89.25,89.26,89.23,89.25,792699993.0
2009-01-28 10:49:00,89.235,89.255,89.2,89.235,1166299998.0
2009-01-28 10:50:00,89.235,89.255,89.21,89.25,1000000003.0
2009-01-28 10:51:00,89.25,89.28,89.195,89.215,1289900005.0
2009-01-28 10:52:00,89.215,89.275,89.195,89.195,1222999997.0
2009-01-28 10:53:00,89.205,89.23,89.195,89.205,742400002.0
2009-01-28 10:54:00,89.21,89.215,89.16,89.18,974999991.0
2009-01-28 10:55:00,89.18,89.19,89.155,89.18,978800003.0
2009-01-28 10:56:00,89.165,89.215,89.165,89.2,552100004.0
2009-01-28 10:57:00,89.2,89.2,89.165,89.17,458999998.0
2009-01-28 10:58:00,89.17,89.22,89.165,89.205,909199998.0
2009-01-28 10:59:00,89.205,89.21,89.175,89.18,656000000.0
2009-01-28 11:00:00,89.18,89.26,89.18,89.26,668000000.0
2009-01-28 11:01:00,89.245,89.28,89.23,89.255,762699998.0
2009-01-28 11:02:00,89.26,89.315,89.25,89.315,1041700001.0
2009-01-28 11:03:00,89.315,89.315,89.25,89.285,846699992.0
2009-01-28 11:04:00,89.285,89.285,89.25,89.265,735600007.0
2009-01-28 11:05:00,89.255,89.28,89.245,89.27,559500004.0
2009-01-28 11:06:00,89.26,89.285,89.26,89.275,1147400010.0
2009-01-28 11:07:00,89.285,89.325,89.27,89.285,1444500001.0
2009-01-28 11:08:00,89.285,89.295,89.255,89.27,809999999.0
2009-01-28 11:09:00,89.28,89.28,89.23,89.245,614900006.0
2009-01-28 11:10:00,89.245,89.245,89.145,89.165,1040200004.0
2009-01-28 11:11:00,89.165,89.18,89.16,89.18,672000001.0
2009-01-28 11:12:00,89.18,89.21,89.175,89.19,969200004.0
2009-01-28 11:13:00,89.19,89.21,89.175,89.2,959699998.0
2009-01-28 11:14:00,89.2,89.215,89.195,89.215,877499998.0
2009-01-28 11:15:00,89.22,89.225,89.21,89.215,704100001.0
2009-01-28 11:16:00,89.215,89.22,89.215,89.215,52000000.0
2009-01-28 11:17:00,89.215,89.23,89.18,89.185,798799998.0
2009-01-28 11:18:00,89.185,89.22,89.185,89.215,777300000.0
2009-01-28 11:19:00,89.215,89.225,89.2,89.225,815500004.0
2009-01-28 11:20:00,89.22,89.225,89.14,89.17,551999997.0
2009-01-28 11:21:00,89.17,89.18,89.105,89.135,668599997.0
2009-01-28 11:22:00,89.135,89.145,89.125,89.13,430599994.0
2009-01-28 11:23:00,89.135,89.135,89.085,89.105,691999996.0
2009-01-28 11:24:00,89.105,89.125,89.105,89.12,432999999.0
2009-01-28 11:25:00,89.12,89.125,89.115,89.12,260700000.0
2009-01-28 11:26:00,89.12,89.16,89.12,89.16,445000000.0
2009-01-28 11:27:00,89.165,89.165,89.16,89.165,329799995.0
2009-01-28 11:28:00,89.165,89.165,89.16,89.165,399799989.0
2009-01-28 11:29:00,89.165,89.185,89.145,89.155,535599993.0
2009-01-28 11:30:00,89.155,89.155,89.095,89.105,346600000.0
2009-01-28 11:31:00,89.1,89.11,89.1,89.105,390000001.0
2009-01-28 11:32:00,89.1,89.15,89.1,89.14,748599999.0
2009-01-28 11:33:00,89.15,89.165,89.14,89.165,685399994.0
2009-01-28 11:34:00,89.165,89.165,89.15,89.155,437299999.0
2009-01-28 11:35:00,89.155,89.165,89.155,89.165,220800002.0
2009-01-28 11:36:00,89.165,89.22,89.165,89.215,634599994.0
2009-01-28 11:37:00,89.215,89.265,89.21,89.26,982399997.0
2009-01-28 11:38:00,89.25,89.25,89.205,89.22,480999998.0
2009-01-28 11:39:00,89.215,89.22,89.19,89.215,709799993.0
2009-01-28 11:40:00,89.21,89.21,89.175,89.185,655599991.0
2009-01-28 11:41:00,89.185,89.2,89.18,89.195,575199994.0
2009-01-28 11:42:00,89.2,89.2,89.18,89.195,482799993.0
2009-01-28 11:43:00,89.2,89.235,89.2,89.21,421699997.0
2009-01-28 11:44:00,89.22,89.23,89.21,89.215,334600002.0
2009-01-28 11:45:00,89.215,89.22,89.205,89.205,275400002.0
2009-01-28 11:46:00,89.205,89.22,89.195,89.21,549900003.0
2009-01-28 11:47:00,89.2,89.215,89.19,89.19,830599996.0
2009-01-28 11:48:00,89.19,89.2,89.18,89.18,1054799995.0
2009-01-28 11:49:00,89.18,89.23,89.18,89.22,579400007.0
2009-01-28 11:50:00,89.22,89.27,89.215,89.27,650999991.0
2009-01-28 11:51:00,89.27,89.275,89.23,89.25,833599995.0
2009-01-28 11:52:00,89.25,89.265,89.25,89.25,704799996.0
2009-01-28 11:53:00,89.25,89.26,89.24,89.25,460199998.0
2009-01-28 11:54:00,89.25,89.26,89.25,89.25,326800000.0
2009-01-28 11:55:00,89.25,89.28,89.24,89.27,722000001.0
2009-01-28 11:56:00,89.27,89.28,89.25,89.26,589999991.0
2009-01-28 11:57:00,89.26,89.29,89.26,89.285,261800000.0
2009-01-28 11:58:00,89.285,89.3,89.265,89.28,702099998.0
2009-01-28 11:59:00,89.28,89.33,89.28,89.31,698799996.0
2009-01-28 12:00:00,89.31,89.32,89.285,89.295,772200000.0
2009-01-28 12:01:00,89.295,89.295,89.26,89.26,281399999.0
2009-01-28 12:02:00,89.26,89.305,89.25,89.295,633999996.0
2009-01-28 12:03:00,89.305,89.31,89.265,89.27,1022800005.0
2009-01-28 12:04:00,89.275,89.29,89.255,89.26,916000005.0
2009-01-28 12:05:00,89.26,89.29,89.245,89.29,1014200005.0
2009-01-28 12:06:00,89.29,89.31,89.275,89.295,764699997.0
2009-01-28 12:07:00,89.295,89.31,89.29,89.295,398600001.0
2009-01-28 12:08:00,89.31,89.32,89.265,89.275,675599996.0
2009-01-28 12:09:00,89.28,89.29,89.27,89.275,733100002.0
2009-01-28 12:10:00,89.28,89.28,89.24,89.245,763600006.0
2009-01-28 12:11:00,89.245,89.26,89.245,89.25,374800001.0
2009-01-28 12:12:00,89.25,89.25,89.195,89.21,434200003.0
2009-01-28 12:13:00,89.2,89.24,89.2,89.2,981300006.0
2009-01-28 12:14:00,89.205,89.255,89.195,89.25,538899998.0
2009-01-28 12:15:00,89.255,89.285,89.245,89.265,1042699993.0
2009-01-28 12:16:00,89.265,89.275,89.255,89.265,731200006.0
2009-01-28 12:17:00,89.265,89.27,89.225,89.26,462999988.0
2009-01-28 12:18:00,89.26,89.27,89.235,89.24,644300000.0
2009-01-28 12:19:00,89.24,89.27,89.235,89.255,721000001.0
2009-01-28 12:20:00,89.255,89.265,89.25,89.26,154900000.0
2009-01-28 12:21:00,89.26,89.26,89.245,89.245,94600000.0
2009-01-28 12:22:00,89.245,89.25,89.23,89.235,153200000.0
2009-01-28 12:23:00,89.235,89.235,89.185,89.19,128500000.0
2009-01-28 12:24:00,89.19,89.2,89.14,89.155,610099999.0
2009-01-28 12:25:00,89.155,89.185,89.11,89.17,450000000.0
2009-01-28 12:26:00,89.17,89.195,89.17,89.18,252700000.0
2009-01-28 12:27:00,89.175,89.185,89.175,89.175,122800000.0
2009-01-28 12:28:00,89.175,89.18,89.16,89.175,419500003.0
2009-01-28 12:29:00,89.175,89.18,89.16,89.165,317000000.0
2009-01-28 12:30:00,89.185,89.2,89.175,89.19,269000000.0
2009-01-28 12:31:00,89.2,89.225,89.175,89.205,471599999.0
2009-01-28 12:32:00,89.205,89.215,89.185,89.195,622600002.0
2009-01-28 12:33:00,89.19,89.21,89.16,89.185,566300001.0
2009-01-28 12:34:00,89.185,89.22,89.185,89.205,259600000.0
2009-01-28 12:35:00,89.205,89.215,89.195,89.215,162800000.0
2009-01-28 12:36:00,89.215,89.255,89.21,89.25,422699998.0
2009-01-28 12:37:00,89.25,89.25,89.135,89.165,648500002.0
2009-01-28 12:38:00,89.165,89.23,89.16,89.22,567200001.0
2009-01-28 12:39:00,89.225,89.26,89.225,89.245,440300001.0
2009-01-28 12:40:00,89.24,89.25,89.215,89.215,338500001.0
2009-01-28 12:41:00,89.23,89.23,89.215,89.225,242400000.0
2009-01-28 12:42:00,89.235,89.255,89.225,89.225,610800002.0
2009-01-28 12:43:00,89.225,89.26,89.225,89.26,136000000.0
2009-01-28 12:44:00,89.26,89.28,89.255,89.265,507200000.0
2009-01-28 12:45:00,89.265,89.28,89.26,89.26,741200002.0
2009-01-28 12:46:00,89.26,89.27,89.255,89.255,298800001.0
2009-01-28 12:47:00,89.255,89.26,89.23,89.23,222000000.0
2009-01-28 12:48:00,89.23,89.24,89.185,89.195,547799990.0
2009-01-28 12:49:00,89.195,89.21,89.195,89.21,542600006.0
2009-01-28 12:50:00,89.21,89.21,89.17,89.175,883499997.0
2009-01-28 12:51:00,89.175,89.18,89.17,89.18,386099999.0
2009-01-28 12:52:00,89.18,89.205,89.175,89.18,368600003.0
2009-01-28 12:53:00,89.195,89.22,89.185,89.21,588600000.0
2009-01-28 12:54:00,89.21,89.245,89.2,89.225,552900002.0
2009-01-28 12:55:00,89.195,89.24,89.195,89.22,661399997.0
2009-01-28 12:56:00,89.215,89.225,89.21,89.215,273200000.0
2009-01-28 12:57:00,89.22,89.22,89.185,89.21,565700001.0
2009-01-28 12:58:00,89.205,89.295,89.205,89.285,752000004.0
2009-01-28 12:59:00,89.285,89.285,89.25,89.26,320300001.0
2009-01-28 13:00:00,89.26,89.27,89.25,89.255,395899998.0
2009-01-28 13:01:00,89.26,89.27,89.235,89.255,572799996.0
2009-01-28 13:02:00,89.255,89.265,89.25,89.25,161999998.0
2009-01-28 13:03:00,89.255,89.26,89.25,89.255,134399999.0
2009-01-28 13:04:00,89.255,89.26,89.24,89.245,539999999.0
2009-01-28 13:05:00,89.24,89.25,89.24,89.245,488600000.0
2009-01-28 13:06:00,89.25,89.26,89.245,89.26,81799998.0
2009-01-28 13:07:00,89.255,89.265,89.23,89.255,615799994.0
2009-01-28 13:08:00,89.255,89.26,89.23,89.24,477499998.0
2009-01-28 13:09:00,89.24,89.27,89.23,89.27,303000000.0
2009-01-28 13:10:00,89.27,89.29,89.25,89.28,736799999.0
2009-01-28 13:11:00,89.285,89.31,89.275,89.295,846299998.0
2009-01-28 13:12:00,89.3,89.31,89.285,89.31,608699991.0
2009-01-28 13:13:00,89.31,89.355,89.3,89.325,607299999.0
2009-01-28 13:14:00,89.33,89.355,89.33,89.35,473200000.0
2009-01-28 13:15:00,89.35,89.35,89.29,89.29,806599991.0
2009-01-28 13:16:00,89.3,89.34,89.28,89.32,715100001.0
2009-01-28 13:17:00,89.335,89.335,89.29,89.29,1107199995.0
2009-01-28 13:18:00,89.3,89.31,89.29,89.3,531999999.0
2009-01-28 13:19:00,89.3,89.3,89.285,89.29,157000000.0
2009-01-28 13:20:00,89.28,89.285,89.26,89.26,397999997.0
2009-01-28 13:21:00,89.265,89.275,89.255,89.27,413400002.0
2009-01-28 13:22:00,89.27,89.3,89.27,89.3,500700004.0
2009-01-28 13:23:00,89.31,89.33,89.305,89.305,528599996.0
2009-01-28 13:24:00,89.305,89.31,89.295,89.295,387000000.0
2009-01-28 13:25:00,89.295,89.305,89.28,89.28,527199995.0
2009-01-28 13:26:00,89.285,89.29,89.265,89.28,459799995.0
2009-01-28 13:27:00,89.28,89.29,89.275,89.275,192199995.0
2009-01-28 13:28:00,89.28,89.29,89.25,89.25,487999994.0
2009-01-28 13:29:00,89.25,89.3,89.25,89.29,796100001.0
2009-01-28 13:30:00,89.3,89.3,89.265,89.285,442599998.0
2009-01-28 13:31:00,89.295,89.3,89.285,89.285,152799996.0
2009-01-28 13:32:00,89.3,89.33,89.28,89.31,537700000.0
2009-01-28 13:33:00,89.305,89.355,89.305,89.355,720900004.0
2009-01-28 13:34:00,89.355,89.36,89.34,89.34,228800001.0
2009-01-28 13:35:00,89.34,89.34,89.3,89.305,417799996.0
2009-01-28 13:36:00,89.305,89.305,89.28,89.28,407400000.0
2009-01-28 13:37:00,89.28,89.32,89.265,89.31,556599999.0
2009-01-28 13:38:00,89.325,89.33,89.325,89.33,125400000.0
2009-01-28 13:39:00,89.33,89.34,89.32,89.34,384200001.0
2009-01-28 13:40:00,89.33,89.34,89.295,89.3,424200000.0
2009-01-28 13:41:00,89.305,89.31,89.28,89.28,267700000.0
2009-01-28 13:42:00,89.28,89.3,89.27,89.3,680400003.0
2009-01-28 13:43:00,89.3,89.34,89.3,89.33,938700009.0
2009-01-28 13:44:00,89.33,89.375,89.33,89.365,471499999.0
2009-01-28 13:45:00,89.365,89.37,89.345,89.355,768100002.0
2009-01-28 13:46:00,89.355,89.36,89.315,89.325,452600006.0
2009-01-28 13:47:00,89.33,89.335,89.33,89.335,39000000.0
2009-01-28 13:48:00,89.335,89.34,89.32,89.33,613600000.0
2009-01-28 13:49:00,89.33,89.355,89.33,89.345,578300000.0
2009-01-28 13:50:00,89.345,89.36,89.34,89.355,457200000.0
2009-01-28 13:51:00,89.355,89.36,89.34,89.345,577399998.0
2009-01-28 13:52:00,89.345,89.355,89.33,89.34,437300000.0
2009-01-28 13:53:00,89.34,89.345,89.295,89.315,695600008.0
2009-01-28 13:54:00,89.32,89.33,89.315,89.315,469400000.0
2009-01-28 13:55:00,89.315,89.32,89.305,89.305,588200006.0
2009-01-28 13:56:00,89.31,89.315,89.305,89.31,467600001.0
2009-01-28 13:57:00,89.31,89.32,89.295,89.31,407200004.0
2009-01-28 13:58:00,89.3,89.31,89.3,89.305,92600001.0
2009-01-28 13:59:00,89.31,89.32,89.295,89.295,369299996.0
2009-01-28 14:00:00,89.295,89.31,89.295,89.31,523999999.0
2009-01-28 14:01:00,89.31,89.315,89.295,89.3,433399999.0
2009-01-28 14:02:00,89.3,89.31,89.3,89.3,378000001.0
2009-01-28 14:03:00,89.3,89.32,89.3,89.32,325600000.0
2009-01-28 14:04:00,89.32,89.33,89.305,89.31,622000001.0
2009-01-28 14:05:00,89.31,89.32,89.3,89.31,549700010.0
2009-01-28 14:06:00,89.31,89.32,89.3,89.3,485200018.0
2009-01-28 14:07:00,89.3,89.32,89.3,89.3,679000015.0
2009-01-28 14:08:00,89.3,89.31,89.28,89.29,643099990.0
2009-01-28 14:09:00,89.29,89.29,89.25,89.26,692700001.0
2009-01-28 14:10:00,89.26,89.27,89.26,89.26,446000002.0
2009-01-28 14:11:00,89.26,89.27,89.26,89.26,238199997.0
2009-01-28 14:12:00,89.26,89.26,89.25,89.25,273199998.0
2009-01-28 14:13:00,89.26,89.275,89.26,89.27,346000003.0
2009-01-28 14:14:00,89.27,89.28,89.27,89.27,282799998.0
2009-01-28 14:15:00,89.265,89.265,89.25,89.26,231200005.0
2009-01-28 14:16:00,89.26,89.28,89.23,89.245,701800004.0
2009-01-28 14:17:00,89.25,89.26,89.23,89.23,328200003.0
2009-01-28 14:18:00,89.23,89.24,89.215,89.24,477900003.0
2009-01-28 14:19:00,89.235,89.245,89.22,89.23,499700005.0
2009-01-28 14:20:00,89.23,89.24,89.23,89.23,49400000.0
2009-01-28 14:21:00,89.23,89.28,89.23,89.28,431999993.0
2009-01-28 14:22:00,89.35,89.38,89.35,89.38,160200001.0
2009-01-28 14:23:00,89.275,89.285,89.275,89.285,160200001.0
2009-01-28 14:24:00,89.285,89.29,89.285,89.29,73399998.0
2009-01-28 14:25:00,89.285,89.29,89.275,89.275,413400002.0
2009-01-28 14:26:00,89.275,89.29,89.275,89.275,285200000.0
2009-01-28 14:27:00,89.275,89.28,89.27,89.28,239000000.0
2009-01-28 14:28:00,89.27,89.29,89.26,89.265,711300012.0
2009-01-28 14:29:00,89.265,89.265,89.18,89.18,1018400006.0
2009-01-28 14:30:00,89.185,89.21,89.175,89.2,1173099994.0
2009-01-28 14:31:00,89.19,89.21,89.18,89.2,609299999.0
2009-01-28 14:32:00,89.21,89.23,89.195,89.23,840600003.0
2009-01-28 14:33:00,89.215,89.23,89.19,89.225,586400002.0
2009-01-28 14:34:00,89.225,89.25,89.2,89.235,927000009.0
2009-01-28 14:35:00,89.235,89.245,89.21,89.225,887200001.0
2009-01-28 14:36:00,89.235,89.27,89.22,89.255,1079199993.0
2009-01-28 14:37:00,89.255,89.275,89.245,89.265,787599993.0
2009-01-28 14:38:00,89.265,89.265,89.24,89.25,507600002.0
2009-01-28 14:39:00,89.25,89.25,89.24,89.25,212000001.0
2009-01-28 14:40:00,89.24,89.255,89.21,89.25,811199996.0
2009-01-28 14:41:00,89.25,89.27,89.225,89.26,1055900004.0
2009-01-28 14:42:00,89.26,89.27,89.25,89.26,516599995.0
2009-01-28 14:43:00,89.26,89.27,89.245,89.255,743999993.0
2009-01-28 14:44:00,89.255,89.27,89.23,89.26,796699999.0
2009-01-28 14:45:00,89.26,89.3,89.255,89.285,666499996.0
2009-01-28 14:46:00,89.285,89.325,89.285,89.32,896399999.0
2009-01-28 14:47:00,89.325,89.385,89.325,89.38,1333200003.0
2009-01-28 14:48:00,89.39,89.41,89.345,89.36,1904800004.0
2009-01-28 14:49:00,89.36,89.38,89.325,89.355,1500899998.0
2009-01-28 14:50:00,89.345,89.355,89.335,89.355,773199998.0
2009-01-28 14:51:00,89.355,89.355,89.325,89.33,573899999.0
2009-01-28 14:52:00,89.33,89.37,89.33,89.35,788099999.0
2009-01-28 14:53:00,89.355,89.355,89.335,89.34,687999999.0
2009-01-28 14:54:00,89.34,89.35,89.33,89.335,1332000018.0
2009-01-28 14:55:00,89.335,89.45,89.335,89.395,933799996.0
2009-01-28 14:56:00,89.395,89.45,89.38,89.385,1010400001.0
2009-01-28 14:57:00,89.375,89.44,89.365,89.41,901799997.0
2009-01-28 14:58:00,89.41,89.43,89.4,89.43,623599999.0
2009-01-28 14:59:00,89.43,89.455,89.425,89.45,408600001.0
2009-01-28 15:00:00,89.45,89.46,89.395,89.395,757199999.0
2009-01-28 15:01:00,89.4,89.405,89.36,89.36,1106800005.0
2009-01-28 15:02:00,89.36,89.385,89.355,89.37,936400012.0
2009-01-28 15:03:00,89.37,89.43,89.37,89.41,816100004.0
2009-01-28 15:04:00,89.41,89.425,89.365,89.395,870700005.0
2009-01-28 15:05:00,89.395,89.41,89.345,89.405,833700001.0
2009-01-28 15:06:00,89.4,89.44,89.4,89.41,786699995.0
2009-01-28 15:07:00,89.41,89.425,89.4,89.41,556400000.0
2009-01-28 15:08:00,89.41,89.41,89.39,89.4,194900002.0
2009-01-28 15:09:00,89.395,89.41,89.39,89.39,287100001.0
2009-01-28 15:10:00,89.39,89.405,89.39,89.395,498700001.0
2009-01-28 15:11:00,89.395,89.43,89.39,89.425,854300006.0
2009-01-28 15:12:00,89.425,89.435,89.415,89.415,488700000.0
2009-01-28 15:13:00,89.415,89.435,89.415,89.415,375200001.0
2009-01-28 15:14:00,89.415,89.43,89.41,89.41,546100005.0
2009-01-28 15:15:00,89.41,89.42,89.36,89.365,794800003.0
2009-01-28 15:16:00,89.365,89.38,89.36,89.365,628800003.0
2009-01-28 15:17:00,89.365,89.37,89.355,89.36,539300008.0
2009-01-28 15:18:00,89.36,89.38,89.35,89.37,453900002.0
2009-01-28 15:19:00,89.37,89.39,89.35,89.35,460400001.0
2009-01-28 15:20:00,89.35,89.38,89.345,89.36,336900000.0
2009-01-28 15:21:00,89.365,89.375,89.36,89.37,713499998.0
2009-01-28 15:22:00,89.365,89.4,89.36,89.385,509100001.0
2009-01-28 15:23:00,89.39,89.42,89.385,89.405,680399998.0
2009-01-28 15:24:00,89.41,89.41,89.37,89.39,735700007.0
2009-01-28 15:25:00,89.385,89.39,89.375,89.375,400300000.0
2009-01-28 15:26:00,89.38,89.385,89.315,89.355,568400002.0
2009-01-28 15:27:00,89.37,89.385,89.355,89.375,751600012.0
2009-01-28 15:28:00,89.375,89.385,89.35,89.375,814600014.0
2009-01-28 15:29:00,89.375,89.385,89.355,89.375,562600008.0
2009-01-28 15:30:00,89.375,89.385,89.37,89.37,497699996.0
2009-01-28 15:31:00,89.375,89.375,89.355,89.355,316500002.0
2009-01-28 15:32:00,89.355,89.36,89.31,89.315,671399997.0
2009-01-28 15:33:00,89.315,89.34,89.315,89.325,466500004.0
2009-01-28 15:34:00,89.325,89.33,89.3,89.3,729200009.0
2009-01-28 15:35:00,89.3,89.375,89.3,89.37,679800008.0
2009-01-28 15:36:00,89.355,89.375,89.345,89.37,561800005.0
2009-01-28 15:37:00,89.38,89.38,89.345,89.36,499599996.0
2009-01-28 15:38:00,89.36,89.38,89.36,89.37,484799995.0
2009-01-28 15:39:00,89.38,89.385,89.37,89.38,508799991.0
2009-01-28 15:40:00,89.385,89.41,89.31,89.34,636299994.0
2009-01-28 15:41:00,89.34,89.365,89.33,89.365,485899999.0
2009-01-28 15:42:00,89.36,89.41,89.35,89.395,792600007.0
2009-01-28 15:43:00,89.39,89.395,89.36,89.38,775199982.0
2009-01-28 15:44:00,89.38,89.38,89.35,89.35,414999999.0
2009-01-28 15:45:00,89.35,89.36,89.34,89.34,378199994.0
2009-01-28 15:46:00,89.34,89.345,89.33,89.34,514800000.0
2009-01-28 15:47:00,89.34,89.345,89.32,89.32,394200000.0
2009-01-28 15:48:00,89.32,89.37,89.32,89.345,601600006.0
2009-01-28 15:49:00,89.345,89.41,89.345,89.38,1056500000.0
2009-01-28 15:50:00,89.37,89.38,89.36,89.36,714199996.0
2009-01-28 15:51:00,89.365,89.37,89.355,89.365,569000000.0
2009-01-28 15:52:00,89.37,89.38,89.36,89.37,518599995.0
2009-01-28 15:53:00,89.37,89.39,89.35,89.355,985100005.0
2009-01-28 15:54:00,89.355,89.38,89.35,89.365,779900013.0
2009-01-28 15:55:00,89.37,89.38,89.35,89.38,987900010.0
2009-01-28 15:56:00,89.37,89.395,89.37,89.395,357600002.0
2009-01-28 15:57:00,89.385,89.39,89.38,89.39,216899999.0
2009-01-28 15:58:00,89.39,89.39,89.37,89.37,313899997.0
2009-01-28 15:59:00,89.37,89.38,89.36,89.37,341399999.0
2009-01-28 16:00:00,89.37,89.37,89.35,89.355,268200002.0
2009-01-28 16:01:00,89.355,89.355,89.325,89.33,163700000.0
2009-01-28 16:02:00,89.33,89.35,89.31,89.345,387200007.0
2009-01-28 16:03:00,89.34,89.345,89.325,89.345,252099999.0
2009-01-28 16:04:00,89.34,89.355,89.33,89.355,525999999.0
2009-01-28 16:05:00,89.355,89.365,89.335,89.335,588399999.0
2009-01-28 16:06:00,89.34,89.36,89.335,89.355,551000000.0
2009-01-28 16:07:00,89.35,89.35,89.335,89.335,311399998.0
2009-01-28 16:08:00,89.335,89.345,89.33,89.335,440999997.0
2009-01-28 16:09:00,89.335,89.34,89.33,89.335,484600000.0
2009-01-28 16:10:00,89.335,89.335,89.24,89.25,486100003.0
2009-01-28 16:11:00,89.25,89.28,89.175,89.28,889700001.0
2009-01-28 16:12:00,89.28,89.35,89.28,89.305,770300011.0
2009-01-28 16:13:00,89.305,89.34,89.305,89.32,615600005.0
2009-01-28 16:14:00,89.32,89.33,89.32,89.32,363800000.0
2009-01-28 16:15:00,89.325,89.325,89.31,89.315,186199999.0
2009-01-28 16:16:00,89.315,89.325,89.28,89.305,633200004.0
2009-01-28 16:17:00,89.305,89.37,89.3,89.315,823000005.0
2009-01-28 16:18:00,89.315,89.33,89.285,89.3,887400005.0
2009-01-28 16:19:00,89.305,89.315,89.3,89.315,348000000.0
2009-01-28 16:20:00,89.31,89.31,89.29,89.3,208200001.0
2009-01-28 16:21:00,89.3,89.33,89.3,89.33,413600002.0
2009-01-28 16:22:00,89.33,89.33,89.295,89.3,335700001.0
2009-01-28 16:23:00,89.295,89.295,89.25,89.265,571400004.0
2009-01-28 16:24:00,89.265,89.3,89.265,89.3,98600000.0
2009-01-28 16:25:00,89.29,89.29,89.25,89.265,490400003.0
2009-01-28 16:26:00,89.265,89.335,89.265,89.325,591600003.0
2009-01-28 16:27:00,89.32,89.325,89.305,89.305,303500000.0
2009-01-28 16:28:00,89.305,89.335,89.295,89.32,386100001.0
2009-01-28 16:29:00,89.32,89.335,89.315,89.32,429700000.0
2009-01-28 16:30:00,89.315,89.35,89.305,89.34,705500003.0
2009-01-28 16:31:00,89.345,89.355,89.33,89.33,394099999.0
2009-01-28 16:32:00,89.335,89.355,89.33,89.345,374000000.0
2009-01-28 16:33:00,89.345,89.35,89.295,89.315,741900000.0
2009-01-28 16:34:00,89.325,89.33,89.255,89.265,594800001.0
2009-01-28 16:35:00,89.255,89.29,89.25,89.275,496300000.0
2009-01-28 16:36:00,89.275,89.33,89.275,89.325,671000002.0
2009-01-28 16:37:00,89.325,89.345,89.305,89.325,297700000.0
2009-01-28 16:38:00,89.325,89.35,89.305,89.305,788299992.0
2009-01-28 16:39:00,89.305,89.315,89.27,89.275,487000002.0
2009-01-28 16:40:00,89.275,89.32,89.265,89.32,796399996.0
2009-01-28 16:41:00,89.32,89.32,89.27,89.295,1073200002.0
2009-01-28 16:42:00,89.295,89.315,89.275,89.315,845700001.0
2009-01-28 16:43:00,89.315,89.32,89.275,89.295,528600000.0
2009-01-28 16:44:00,89.295,89.32,89.29,89.31,535800002.0
2009-01-28 16:45:00,89.315,89.335,89.29,89.295,742599998.0
2009-01-28 16:46:00,89.295,89.325,89.285,89.315,723999999.0
2009-01-28 16:47:00,89.315,89.335,89.305,89.305,842000002.0
2009-01-28 16:48:00,89.305,89.33,89.29,89.33,698799999.0
2009-01-28 16:49:00,89.33,89.345,89.32,89.335,723600000.0
2009-01-28 16:50:00,89.335,89.345,89.305,89.345,403200001.0
2009-01-28 16:51:00,89.345,89.355,89.335,89.34,265199999.0
2009-01-28 16:52:00,89.34,89.39,89.335,89.38,777500007.0
2009-01-28 16:53:00,89.385,89.4,89.345,89.36,451500001.0
2009-01-28 16:54:00,89.355,89.36,89.3,89.305,473200001.0
2009-01-28 16:55:00,89.31,89.32,89.27,89.32,392900001.0
2009-01-28 16:56:00,89.315,89.315,89.275,89.28,794300002.0
2009-01-28 16:57:00,89.29,89.295,89.265,89.285,833700000.0
2009-01-28 16:58:00,89.285,89.345,89.285,89.34,519100004.0
2009-01-28 16:59:00,89.34,89.375,89.325,89.355,955199999.0
2009-01-28 17:00:00,89.36,89.4,89.335,89.34,1051799993.0
2009-01-28 17:01:00,89.345,89.4,89.345,89.37,768000001.0
2009-01-28 17:02:00,89.375,89.385,89.37,89.38,457400000.0
2009-01-28 17:03:00,89.385,89.385,89.345,89.345,516199999.0
2009-01-28 17:04:00,89.36,89.37,89.34,89.345,638299999.0
2009-01-28 17:05:00,89.345,89.395,89.345,89.37,657400002.0
2009-01-28 17:06:00,89.365,89.39,89.355,89.375,376500001.0
2009-01-28 17:07:00,89.375,89.4,89.375,89.385,642800001.0
2009-01-28 17:08:00,89.385,89.385,89.35,89.35,578699999.0
2009-01-28 17:09:00,89.35,89.355,89.325,89.335,756399998.0
2009-01-28 17:10:00,89.335,89.38,89.325,89.375,811100004.0
2009-01-28 17:11:00,89.375,89.385,89.355,89.38,503099999.0
2009-01-28 17:12:00,89.38,89.4,89.375,89.38,441099999.0
2009-01-28 17:13:00,89.38,89.4,89.38,89.39,434400000.0
2009-01-28 17:14:00,89.39,89.4,89.37,89.395,499200000.0
2009-01-28 17:15:00,89.39,89.4,89.355,89.37,710999998.0
2009-01-28 17:16:00,89.37,89.4,89.355,89.395,732800004.0
2009-01-28 17:17:00,89.395,89.47,89.395,89.455,497100001.0
2009-01-28 17:18:00,89.45,89.46,89.43,89.44,932700002.0
2009-01-28 17:19:00,89.44,89.535,89.43,89.535,735300001.0
2009-01-28 17:20:00,89.54,89.54,89.48,89.525,654000000.0
2009-01-28 17:21:00,89.53,89.57,89.525,89.545,681399999.0
2009-01-28 17:22:00,89.545,89.56,89.53,89.535,1021100001.0
2009-01-28 17:23:00,89.54,89.555,89.515,89.52,751400005.0
2009-01-28 17:24:00,89.535,89.57,89.53,89.565,903200003.0
2009-01-28 17:25:00,89.575,89.585,89.55,89.555,429400002.0
2009-01-28 17:26:00,89.55,89.625,89.54,89.615,642000001.0
2009-01-28 17:27:00,89.615,89.625,89.61,89.61,448500000.0
2009-01-28 17:28:00,89.61,89.63,89.6,89.62,249100000.0
2009-01-28 17:29:00,89.625,89.675,89.625,89.67,793700001.0
2009-01-28 17:30:00,89.67,89.69,89.64,89.665,786200002.0
2009-01-28 17:31:00,89.66,89.72,89.66,89.69,947700000.0
2009-01-28 17:32:00,89.69,89.71,89.67,89.68,593999999.0
2009-01-28 17:33:00,89.68,89.69,89.645,89.65,854400007.0
2009-01-28 17:34:00,89.655,89.67,89.63,89.63,573299997.0
2009-01-28 17:35:00,89.63,89.69,89.63,89.68,841900003.0
2009-01-28 17:36:00,89.68,89.74,89.68,89.695,1118900005.0
2009-01-28 17:37:00,89.695,89.71,89.685,89.685,1156600003.0
2009-01-28 17:38:00,89.685,89.705,89.68,89.685,1612199998.0
2009-01-28 17:39:00,89.685,89.71,89.67,89.68,454500000.0
2009-01-28 17:40:00,89.68,89.74,89.675,89.72,630000002.0
2009-01-28 17:41:00,89.725,89.82,89.725,89.79,543100001.0
2009-01-28 17:42:00,89.785,89.81,89.785,89.805,567600001.0
2009-01-28 17:43:00,89.805,89.89,89.8,89.87,567600002.0
2009-01-28 17:44:00,89.87,89.87,89.835,89.865,1155499997.0
2009-01-28 17:45:00,89.86,89.875,89.855,89.87,814499998.0
2009-01-28 17:46:00,89.865,89.885,89.845,89.87,539200000.0
2009-01-28 17:47:00,89.87,89.92,89.87,89.915,294400000.0
2009-01-28 17:48:00,89.915,89.94,89.905,89.92,683200000.0
2009-01-28 17:49:00,89.92,89.92,89.87,89.87,742300000.0
2009-01-28 17:50:00,89.87,89.87,89.84,89.84,887000005.0
2009-01-28 17:51:00,89.84,89.85,89.785,89.805,959100001.0
2009-01-28 17:52:00,89.805,89.81,89.765,89.765,809799998.0
2009-01-28 17:53:00,89.765,89.785,89.715,89.725,857100005.0
2009-01-28 17:54:00,89.73,89.74,89.7,89.735,796599999.0
2009-01-28 17:55:00,89.73,89.77,89.725,89.735,625600001.0
2009-01-28 17:56:00,89.74,89.74,89.71,89.71,713800001.0
2009-01-28 17:57:00,89.705,89.715,89.675,89.705,931800001.0
2009-01-28 17:58:00,89.7,89.715,89.68,89.715,863900001.0
2009-01-28 17:59:00,89.715,89.725,89.675,89.7,748100001.0
2009-01-28 18:00:00,89.705,89.725,89.685,89.705,751220005.0
2009-01-28 18:01:00,89.705,89.71,89.565,89.605,701300001.0
2009-01-28 18:02:00,89.605,89.63,89.555,89.63,610499999.0
2009-01-28 18:03:00,89.625,89.645,89.585,89.635,722100002.0
2009-01-28 18:04:00,89.635,89.68,89.62,89.67,629699999.0
2009-01-28 18:05:00,89.67,89.685,89.66,89.68,661400003.0
2009-01-28 18:06:00,89.68,89.7,89.67,89.69,722200003.0
2009-01-28 18:07:00,89.69,89.695,89.67,89.685,572600000.0
2009-01-28 18:08:00,89.69,89.71,89.675,89.685,603900000.0
2009-01-28 18:09:00,89.685,89.73,89.685,89.71,559599999.0
2009-01-28 18:10:00,89.705,89.71,89.67,89.675,879400001.0
2009-01-28 18:11:00,89.675,89.68,89.625,89.625,1066400005.0
2009-01-28 18:12:00,89.625,89.645,89.525,89.54,862500001.0
2009-01-28 18:13:00,89.545,89.6,89.545,89.575,791400004.0
2009-01-28 18:14:00,89.575,89.58,89.545,89.57,858000000.0
2009-01-28 18:15:00,89.57,89.58,89.53,89.565,841000002.0
2009-01-28 18:16:00,89.565,89.575,89.55,89.565,784200002.0
2009-01-28 18:17:00,89.575,89.605,89.57,89.58,519400000.0
2009-01-28 18:18:00,89.585,89.59,89.56,89.575,770600001.0
2009-01-28 18:19:00,89.575,89.59,89.56,89.58,709400004.0
2009-01-28 18:20:00,89.58,89.59,89.545,89.565,607700001.0
2009-01-28 18:21:00,89.57,89.62,89.55,89.61,583399998.0
2009-01-28 18:22:00,89.61,89.63,89.6,89.61,877200003.0
2009-01-28 18:23:00,89.61,89.615,89.6,89.605,485400000.0
2009-01-28 18:24:00,89.605,89.625,89.605,89.615,493600000.0
2009-01-28 18:25:00,89.615,89.665,89.615,89.66,414200000.0
2009-01-28 18:26:00,89.655,89.655,89.645,89.655,165800000.0
2009-01-28 18:27:00,89.655,89.705,89.65,89.655,405799999.0
2009-01-28 18:28:00,89.655,89.655,89.64,89.64,380500000.0
2009-01-28 18:29:00,89.64,89.655,89.63,89.64,851800002.0
2009-01-28 18:30:00,89.64,89.67,89.64,89.66,1091600000.0
2009-01-28 18:31:00,89.65,89.67,89.64,89.64,887200001.0
2009-01-28 18:32:00,89.64,89.655,89.63,89.64,743600003.0
2009-01-28 18:33:00,89.64,89.68,89.64,89.68,935999999.0
2009-01-28 18:34:00,89.68,89.685,89.65,89.65,870599999.0
2009-01-28 18:35:00,89.655,89.655,89.61,89.63,671200003.0
2009-01-28 18:36:00,89.63,89.645,89.62,89.63,502899999.0
2009-01-28 18:37:00,89.625,89.67,89.625,89.655,556500002.0
2009-01-28 18:38:00,89.65,89.69,89.65,89.655,424400002.0
2009-01-28 18:39:00,89.65,89.675,89.64,89.66,552399997.0
2009-01-28 18:40:00,89.655,89.67,89.635,89.665,674200000.0
2009-01-28 18:41:00,89.67,89.675,89.65,89.655,686000005.0
2009-01-28 18:42:00,89.655,89.705,89.655,89.705,409900000.0
2009-01-28 18:43:00,89.705,89.725,89.685,89.72,824900001.0
2009-01-28 18:44:00,89.725,89.79,89.715,89.76,1132500005.0
2009-01-28 18:45:00,89.76,89.78,89.75,89.755,1078999997.0
2009-01-28 18:46:00,89.76,89.79,89.75,89.78,1272000004.0
2009-01-28 18:47:00,89.78,89.79,89.755,89.77,945799995.0
2009-01-28 18:48:00,89.77,89.81,89.77,89.795,945799985.0
2009-01-28 18:49:00,89.795,89.855,89.79,89.835,525199998.0
2009-01-28 18:50:00,89.845,89.875,89.845,89.855,483500001.0
2009-01-28 18:51:00,89.855,89.89,89.855,89.875,503699999.0
2009-01-28 18:52:00,89.875,89.89,89.845,89.89,400400002.0
2009-01-28 18:53:00,89.89,89.92,89.825,89.825,498700001.0
2009-01-28 18:54:00,89.825,89.84,89.795,89.8,672399999.0
2009-01-28 18:55:00,89.795,89.82,89.775,89.79,825399998.0
2009-01-28 18:56:00,89.79,89.81,89.79,89.795,478800000.0
2009-01-28 18:57:00,89.795,89.84,89.79,89.835,346100000.0
2009-01-28 18:58:00,89.85,89.85,89.835,89.84,473200009.0
2009-01-28 18:59:00,89.84,89.88,89.84,89.87,756999996.0
2009-01-28 19:00:00,89.87,89.9,89.865,89.885,875000001.0
2009-01-28 19:01:00,89.895,89.895,89.775,89.785,791599999.0
2009-01-28 19:02:00,89.78,89.815,89.78,89.805,497899999.0
2009-01-28 19:03:00,89.805,89.805,89.8,89.805,226300001.0
2009-01-28 19:04:00,89.805,89.835,89.805,89.83,563100000.0
2009-01-28 19:05:00,89.825,89.85,89.815,89.835,595199998.0
2009-01-28 19:06:00,89.835,89.835,89.81,89.81,366999999.0
2009-01-28 19:07:00,89.81,89.82,89.81,89.815,278800000.0
2009-01-28 19:08:00,89.82,89.82,89.75,89.755,391000000.0
2009-01-28 19:09:00,89.76,89.76,89.75,89.76,391400002.0
2009-01-28 19:10:00,89.76,89.76,89.7,89.7,397099998.0
2009-01-28 19:11:00,89.7,89.715,89.7,89.71,345800000.0
2009-01-28 19:12:00,89.71,89.71,89.7,89.7,532800003.0
2009-01-28 19:13:00,89.705,89.73,89.695,89.705,267999999.0
2009-01-28 19:14:00,89.71,89.73,89.7,89.73,193800000.0
2009-01-28 19:15:00,89.725,89.77,89.72,89.77,330000002.0
2009-01-28 19:16:00,89.755,89.765,89.745,89.755,415000004.0
2009-01-28 19:17:00,89.755,89.78,89.755,89.78,313100004.0
2009-01-28 19:18:00,89.785,89.785,89.77,89.775,196000000.0
2009-01-28 19:19:00,89.79,89.795,89.775,89.78,285400001.0
2009-01-28 19:20:00,89.78,89.79,89.76,89.775,399800000.0
2009-01-28 19:21:00,89.775,89.78,89.755,89.755,276200000.0
2009-01-28 19:22:00,89.755,89.755,89.725,89.73,549700001.0
2009-01-28 19:23:00,89.735,89.765,89.735,89.765,480200004.0
2009-01-28 19:24:00,89.76,89.765,89.755,89.755,172200002.0
2009-01-28 19:25:00,89.755,89.79,89.755,89.78,434000004.0
2009-01-28 19:26:00,89.78,89.78,89.76,89.76,315100000.0
2009-01-28 19:27:00,89.765,89.79,89.765,89.79,265200000.0
2009-01-28 19:28:00,89.8,89.825,89.79,89.815,575600001.0
2009-01-28 19:29:00,89.815,89.835,89.805,89.81,866399999.0
2009-01-28 19:30:00,89.815,89.82,89.81,89.82,162200000.0
2009-01-28 19:31:00,89.815,89.84,89.805,89.805,423200001.0
2009-01-28 19:32:00,89.815,89.825,89.81,89.815,251000002.0
2009-01-28 19:33:00,89.815,89.82,89.78,89.78,331900000.0
2009-01-28 19:34:00,89.79,89.8,89.78,89.785,82600000.0
2009-01-28 19:35:00,89.785,89.8,89.78,89.79,115400000.0
2009-01-28 19:36:00,89.79,89.825,89.79,89.82,537799999.0
2009-01-28 19:37:00,89.82,89.82,89.78,89.8,503400001.0
2009-01-28 19:38:00,89.795,89.82,89.79,89.81,383400002.0
2009-01-28 19:39:00,89.815,89.82,89.81,89.81,68400000.0
2009-01-28 19:40:00,89.825,89.83,89.795,89.795,267199997.0
2009-01-28 19:41:00,89.795,89.805,89.795,89.795,567799991.0
2009-01-28 19:42:00,89.795,89.795,89.795,89.795,15800000.0
2009-01-28 19:43:00,89.795,89.795,89.78,89.78,153000000.0
2009-01-28 19:44:00,89.78,89.78,89.745,89.755,456399998.0
2009-01-28 19:45:00,89.755,89.78,89.755,89.765,382199999.0
2009-01-28 19:46:00,89.765,89.765,89.745,89.745,362800002.0
2009-01-28 19:47:00,89.745,89.76,89.735,89.76,285800000.0
2009-01-28 19:48:00,89.76,89.765,89.755,89.765,149200000.0
2009-01-28 19:49:00,89.765,89.765,89.76,89.76,104000000.0
2009-01-28 19:50:00,89.755,89.775,89.755,89.76,399400003.0
2009-01-28 19:51:00,89.765,89.79,89.765,89.77,862799999.0
2009-01-28 19:52:00,89.77,89.78,89.765,89.765,117800000.0
2009-01-28 19:53:00,89.765,89.775,89.765,89.775,190999998.0
2009-01-28 19:54:00,89.78,89.815,89.78,89.81,332000000.0
2009-01-28 19:55:00,89.805,89.81,89.78,89.78,319799999.0
2009-01-28 19:56:00,89.78,89.78,89.78,89.78,57600000.0
2009-01-28 19:57:00,89.78,89.78,89.735,89.735,582200001.0
2009-01-28 19:58:00,89.725,89.75,89.725,89.74,312600000.0
2009-01-28 19:59:00,89.735,89.735,89.715,89.72,589699997.0
2009-01-28 20:00:00,89.715,89.72,89.665,89.67,538800000.0
2009-01-28 20:01:00,89.67,89.69,89.665,89.69,478200000.0
2009-01-28 20:02:00,89.685,89.685,89.675,89.68,255000002.0
2009-01-28 20:03:00,89.68,89.685,89.675,89.675,167800000.0
2009-01-28 20:04:00,89.685,89.69,89.675,89.685,275600000.0
2009-01-28 20:05:00,89.685,89.685,89.665,89.67,231399999.0
2009-01-28 20:06:00,89.67,89.695,89.67,89.69,510600001.0
2009-01-28 20:07:00,89.69,89.72,89.69,89.715,436000000.0
2009-01-28 20:08:00,89.715,89.755,89.695,89.755,894100000.0
2009-01-28 20:09:00,89.765,89.765,89.735,89.75,464800003.0
2009-01-28 20:10:00,89.75,89.8,89.75,89.785,599400000.0
2009-01-28 20:11:00,89.79,89.795,89.77,89.77,498400001.0
2009-01-28 20:12:00,89.77,89.77,89.75,89.765,320399999.0
2009-01-28 20:13:00,89.765,89.775,89.755,89.775,463400001.0
2009-01-28 20:14:00,89.78,89.81,89.775,89.78,366000001.0
2009-01-28 20:15:00,89.78,89.785,89.76,89.765,563599996.0
2009-01-28 20:16:00,89.77,89.78,89.765,89.78,566999998.0
2009-01-28 20:17:00,89.78,89.78,89.765,89.77,270599998.0
2009-01-28 20:18:00,89.77,89.77,89.72,89.735,359600000.0
2009-01-28 20:19:00,89.735,89.745,89.735,89.745,292000000.0
2009-01-28 20:20:00,89.745,89.765,89.745,89.76,386400001.0
2009-01-28 20:21:00,89.76,89.79,89.75,89.77,709500003.0
2009-01-28 20:22:00,89.77,89.845,89.77,89.845,502999998.0
2009-01-28 20:23:00,89.84,89.85,89.825,89.835,305000001.0
2009-01-28 20:24:00,89.84,89.855,89.825,89.855,440599999.0
2009-01-28 20:25:00,89.855,89.855,89.845,89.85,394800003.0
2009-01-28 20:26:00,89.845,89.855,89.835,89.85,539999999.0
2009-01-28 20:27:00,89.85,89.86,89.845,89.855,321599998.0
2009-01-28 20:28:00,89.855,89.89,89.845,89.875,1032799999.0
2009-01-28 20:29:00,89.88,89.88,89.825,89.84,879399991.0
2009-01-28 20:30:00,89.84,89.865,89.84,89.855,389799999.0
2009-01-28 20:31:00,89.855,89.9,89.855,89.885,877999998.0
2009-01-28 20:32:00,89.895,89.91,89.885,89.905,449199999.0
2009-01-28 20:33:00,89.9,89.905,89.885,89.895,422200000.0
2009-01-28 20:34:00,89.895,89.915,89.895,89.905,466800003.0
2009-01-28 20:35:00,89.905,89.915,89.885,89.915,586800002.0
2009-01-28 20:36:00,89.915,89.92,89.905,89.91,1307800000.0
2009-01-28 20:37:00,89.905,89.91,89.9,89.9,218800000.0
2009-01-28 20:38:00,89.9,89.9,89.84,89.845,779899996.0
2009-01-28 20:39:00,89.845,89.85,89.835,89.845,118600000.0
2009-01-28 20:40:00,89.845,89.855,89.795,89.835,489800000.0
2009-01-28 20:41:00,89.835,89.875,89.825,89.875,411200001.0
2009-01-28 20:42:00,89.875,89.93,89.875,89.875,527500002.0
2009-01-28 20:43:00,89.87,89.885,89.835,89.855,522999998.0
2009-01-28 20:44:00,89.85,89.875,89.835,89.875,339899999.0
2009-01-28 20:45:00,89.88,89.92,89.875,89.915,615600002.0
2009-01-28 20:46:00,89.91,89.92,89.905,89.91,459000001.0
2009-01-28 20:47:00,89.91,89.965,89.91,89.965,629200000.0
2009-01-28 20:48:00,89.98,90.0,89.955,89.99,509099999.0
2009-01-28 20:49:00,90.0,90.0,89.97,89.975,373600001.0
2009-01-28 20:50:00,89.975,90.01,89.955,89.965,559100002.0
2009-01-28 20:51:00,89.965,90.01,89.95,90.01,999400002.0
2009-01-28 20:52:00,90.005,90.03,89.985,90.015,957800001.0
2009-01-28 20:53:00,90.015,90.025,90.0,90.01,1244000001.0
2009-01-28 20:54:00,90.01,90.02,89.955,89.965,1000200004.0
2009-01-28 20:55:00,89.965,90.0,89.965,89.975,921799999.0
2009-01-28 20:56:00,89.97,89.98,89.955,89.965,705999998.0
2009-01-28 20:57:00,89.965,89.99,89.965,89.98,603799999.0
2009-01-28 20:58:00,89.98,89.985,89.955,89.955,564200001.0
2009-01-28 20:59:00,89.96,89.98,89.95,89.98,331400000.0
2009-01-28 21:00:00,89.98,89.99,89.955,89.98,674800001.0
2009-01-28 21:01:00,89.98,89.995,89.97,89.985,613800005.0
2009-01-28 21:02:00,89.98,90.025,89.98,90.015,1101000003.0
2009-01-28 21:03:00,90.01,90.015,90.005,90.01,798199998.0
2009-01-28 21:04:00,90.01,90.02,89.995,90.015,796400001.0
2009-01-28 21:05:00,90.015,90.015,90.005,90.01,213600000.0
2009-01-28 21:06:00,90.0,90.005,89.995,90.005,303800001.0
2009-01-28 21:07:00,90.005,90.005,89.995,89.995,606000010.0
2009-01-28 21:08:00,89.995,90.0,89.95,89.99,1041400001.0
2009-01-28 21:09:00,89.99,89.99,89.97,89.97,605400003.0
2009-01-28 21:10:00,89.97,89.975,89.96,89.96,681000003.0
2009-01-28 21:11:00,89.96,89.98,89.945,89.975,838700001.0
2009-01-28 21:12:00,89.98,90.035,89.965,90.02,804399999.0
2009-01-28 21:13:00,90.02,90.04,90.015,90.015,788800001.0
2009-01-28 21:14:00,90.015,90.08,90.015,90.075,560800000.0
2009-01-28 21:15:00,90.065,90.075,89.86,90.04,761299999.0
2009-01-28 21:16:00,90.01,90.01,89.865,89.89,898500000.0
2009-01-28 21:17:00,89.89,89.98,89.875,89.975,881000000.0
2009-01-28 21:18:00,89.975,90.21,89.97,90.21,853800000.0
2009-01-28 21:19:00,90.23,90.29,90.185,90.29,741599998.0
2009-01-28 21:20:00,90.285,90.485,90.26,90.47,714400000.0
2009-01-28 21:21:00,90.485,90.63,90.46,90.63,853199996.0
2009-01-28 21:22:00,90.65,90.765,90.585,90.595,882000004.0
2009-01-28 21:23:00,90.585,90.62,90.375,90.425,805400001.0
2009-01-28 21:24:00,90.425,90.47,90.395,90.445,885799999.0
2009-01-28 21:25:00,90.455,90.54,90.445,90.455,768600003.0
2009-01-28 21:26:00,90.45,90.525,90.45,90.505,711600002.0
2009-01-28 21:27:00,90.505,90.55,90.5,90.53,1027600007.0
2009-01-28 21:28:00,90.53,90.57,90.525,90.53,693800000.0
2009-01-28 21:29:00,90.545,90.545,90.455,90.48,719100002.0
2009-01-28 21:30:00,90.495,90.53,90.435,90.44,1016999996.0
2009-01-28 21:31:00,90.44,90.45,90.315,90.335,896500002.0
2009-01-28 21:32:00,90.335,90.345,90.23,90.255,665000001.0
2009-01-28 21:33:00,90.27,90.345,90.265,90.305,453900001.0
2009-01-28 21:34:00,90.305,90.34,90.265,90.295,669600004.0
2009-01-28 21:35:00,90.295,90.325,90.235,90.245,832599998.0
2009-01-28 21:36:00,90.245,90.255,90.215,90.25,616100002.0
2009-01-28 21:37:00,90.26,90.275,90.2,90.255,717010002.0
2009-01-28 21:38:00,90.26,90.28,90.2,90.255,999199999.0
2009-01-28 21:39:00,90.27,90.32,90.24,90.32,1301800000.0
2009-01-28 21:40:00,90.32,90.33,90.285,90.33,864999997.0
2009-01-28 21:41:00,90.32,90.33,90.22,90.22,604600003.0
2009-01-28 21:42:00,90.24,90.28,90.235,90.255,588000010.0
2009-01-28 21:43:00,90.255,90.26,90.22,90.235,695200001.0
2009-01-28 21:44:00,90.23,90.265,90.225,90.265,526800001.0
2009-01-28 21:45:00,90.28,90.295,90.26,90.26,466900003.0
2009-01-28 21:46:00,90.26,90.285,90.255,90.275,858800005.0
2009-01-28 21:47:00,90.275,90.345,90.275,90.33,761400003.0
2009-01-28 21:48:00,90.325,90.39,90.305,90.32,701800002.0
2009-01-28 21:49:00,90.315,90.35,90.305,90.335,529400006.0
2009-01-28 21:50:00,90.33,90.355,90.325,90.34,166400002.0
2009-01-28 21:51:00,90.35,90.42,90.35,90.42,186700001.0
2009-01-28 21:52:00,90.435,90.44,90.42,90.42,199800005.0
2009-01-28 21:53:00,90.42,90.565,90.41,90.49,555000000.0
2009-01-28 21:54:00,90.485,90.495,90.43,90.455,524400004.0
2009-01-28 21:55:00,90.45,90.56,90.445,90.54,558599999.0
2009-01-28 21:56:00,90.535,90.55,90.495,90.515,904399989.0
2009-01-28 21:57:00,90.51,90.525,90.43,90.45,718399991.0
2009-01-28 21:58:00,90.45,90.465,90.43,90.455,677799995.0
2009-01-28 21:59:00,90.43,90.545,90.42,90.545,992800002.0
2009-01-28 22:00:00,90.545,90.6,90.53,90.585,417800000.0
2009-01-28 22:01:00,90.585,90.585,90.545,90.565,302800000.0
2009-01-28 22:02:00,90.575,90.575,90.535,90.54,382099999.0
2009-01-28 22:03:00,90.535,90.535,90.465,90.465,581499998.0
2009-01-28 22:04:00,90.46,90.46,90.405,90.45,403000002.0
2009-01-28 22:05:00,90.455,90.505,90.445,90.505,260400000.0
2009-01-28 22:06:00,90.505,90.58,90.485,90.49,314600001.0
2009-01-28 22:07:00,90.485,90.5,90.385,90.395,705199997.0
2009-01-28 22:08:00,90.395,90.395,90.325,90.37,865000004.0
2009-01-28 22:09:00,90.37,90.415,90.345,90.405,861800001.0
2009-01-28 22:10:00,90.405,90.45,90.375,90.45,749599996.0
2009-01-28 22:11:00,90.45,90.48,90.4,90.48,433800005.0
2009-01-28 22:12:00,90.48,90.49,90.445,90.445,684999999.0
2009-01-28 22:13:00,90.445,90.46,90.375,90.395,571400001.0
2009-01-28 22:14:00,90.395,90.395,90.305,90.305,1226600013.0
2009-01-28 22:15:00,90.32,90.37,90.25,90.25,865399997.0
2009-01-28 22:16:00,90.255,90.325,90.24,90.32,712200000.0
2009-01-28 22:17:00,90.32,90.325,90.295,90.3,331400002.0
2009-01-28 22:18:00,90.29,90.35,90.265,90.345,665200001.0
2009-01-28 22:19:00,90.345,90.41,90.34,90.385,726000000.0
2009-01-28 22:20:00,90.385,90.4,90.38,90.385,152200000.0
2009-01-28 22:21:00,90.375,90.395,90.365,90.365,547799993.0
2009-01-28 22:22:00,90.365,90.365,90.25,90.255,595799999.0
2009-01-28 22:23:00,90.26,90.285,90.26,90.275,408200000.0
2009-01-28 22:24:00,90.275,90.28,90.255,90.255,776199999.0
2009-01-28 22:25:00,90.26,90.295,90.26,90.28,421699996.0
2009-01-28 22:26:00,90.28,90.295,90.275,90.295,565600001.0
2009-01-28 22:27:00,90.295,90.295,90.285,90.285,699800000.0
2009-01-28 22:28:00,90.285,90.285,90.245,90.245,571199991.0
2009-01-28 22:29:00,90.245,90.265,90.235,90.245,386400001.0
2009-01-28 22:30:00,90.245,90.26,90.235,90.235,383599999.0
2009-01-28 22:31:00,90.235,90.24,90.23,90.23,390000000.0
2009-01-28 22:32:00,90.23,90.24,90.225,90.235,578599999.0
2009-01-28 22:33:00,90.24,90.265,90.23,90.255,475600000.0
2009-01-28 22:34:00,90.255,90.265,90.255,90.265,464199993.0
2009-01-28 22:35:00,90.265,90.305,90.255,90.29,319199998.0
2009-01-28 22:36:00,90.295,90.295,90.26,90.265,396800001.0
2009-01-28 22:37:00,90.275,90.275,90.255,90.255,229800000.0
2009-01-28 22:38:00,90.255,90.27,90.22,90.245,594000000.0
2009-01-28 22:39:00,90.25,90.27,90.23,90.245,711599997.0
2009-01-28 22:40:00,90.245,90.275,90.23,90.245,481400000.0
2009-01-28 22:41:00,90.245,90.27,90.235,90.245,466999997.0
2009-01-28 22:42:00,90.255,90.265,90.245,90.245,151000001.0
2009-01-28 22:43:00,90.245,90.245,90.215,90.215,278200000.0
2009-01-28 22:44:00,90.215,90.24,90.205,90.235,599200000.0
2009-01-28 22:45:00,90.235,90.245,90.205,90.215,285600001.0
2009-01-28 22:46:00,90.215,90.235,90.205,90.215,246800000.0
2009-01-28 22:47:00,90.22,90.235,90.215,90.225,206200000.0
2009-01-28 22:48:00,90.225,90.24,90.21,90.235,386800002.0
2009-01-28 22:49:00,90.235,90.325,90.235,90.27,704999999.0
2009-01-28 22:50:00,90.3,90.315,90.28,90.285,463400001.0
2009-01-28 22:51:00,90.285,90.29,90.27,90.27,485399996.0
2009-01-28 22:52:00,90.27,90.28,90.255,90.27,638199998.0
2009-01-28 22:53:00,90.27,90.3,90.27,90.29,549799995.0
2009-01-28 22:54:00,90.29,90.29,90.255,90.255,407599991.0
2009-01-28 22:55:00,90.255,90.28,90.255,90.28,297000004.0
2009-01-28 22:56:00,90.285,90.31,90.275,90.275,933000004.0
2009-01-28 22:57:00,90.275,90.295,90.275,90.295,179599995.0
2009-01-28 22:58:00,90.295,90.305,90.295,90.295,325599993.0
2009-01-28 22:59:00,90.295,90.32,90.285,90.3,863800003.0
2009-01-28 23:00:00,90.305,90.335,90.295,90.33,575200004.0
2009-01-28 23:01:00,90.33,90.355,90.315,90.32,387400000.0
2009-01-28 23:02:00,90.32,90.325,90.27,90.28,172000001.0
2009-01-28 23:03:00,90.28,90.295,90.275,90.29,101599999.0
2009-01-28 23:04:00,90.305,90.315,90.3,90.315,48400000.0
2009-01-28 23:05:00,90.31,90.31,90.305,90.305,51600000.0
2009-01-28 23:06:00,90.295,90.305,90.28,90.305,127399998.0
2009-01-28 23:07:00,90.295,90.295,90.275,90.275,231000000.0
2009-01-28 23:08:00,90.28,90.29,90.265,90.275,296599997.0
2009-01-28 23:09:00,90.275,90.275,90.275,90.275,13200000.0
2009-01-28 23:10:00,90.275,90.295,90.275,90.28,191000000.0
2009-01-28 23:11:00,90.28,90.305,90.28,90.305,115800000.0
2009-01-28 23:12:00,90.315,90.36,90.315,90.36,224600000.0
2009-01-28 23:13:00,90.35,90.39,90.35,90.375,331399995.0
2009-01-28 23:14:00,90.375,90.425,90.375,90.425,197999995.0
2009-01-28 23:15:00,90.42,90.42,90.4,90.4,110600001.0
2009-01-28 23:16:00,90.395,90.395,90.395,90.395,21200000.0
2009-01-28 23:17:00,90.26,90.26,90.24,90.25,172000003.0
2009-01-28 23:18:00,90.395,90.395,90.375,90.375,172000003.0
2009-01-28 23:19:00,90.375,90.375,90.355,90.355,212400000.0
2009-01-28 23:20:00,90.36,90.36,90.345,90.355,292999997.0
2009-01-28 23:21:00,90.355,90.36,90.34,90.345,88400000.0
2009-01-28 23:22:00,90.34,90.34,90.335,90.335,16800000.0
2009-01-28 23:23:00,90.335,90.335,90.335,90.335,161800000.0
2009-01-28 23:24:00,90.335,90.34,90.335,90.34,313800003.0
2009-01-28 23:25:00,90.335,90.335,90.325,90.335,146400000.0
2009-01-28 23:26:00,90.325,90.325,90.325,90.325,53400000.0
2009-01-28 23:27:00,90.325,90.335,90.325,90.325,26400000.0
2009-01-28 23:28:00,90.325,90.335,90.315,90.335,305400001.0
2009-01-28 23:29:00,90.345,90.365,90.335,90.36,302399997.0
2009-01-28 23:30:00,90.36,90.36,90.36,90.36,133000000.0
2009-01-28 23:31:00,90.345,90.355,90.345,90.35,201600000.0
2009-01-28 23:32:00,90.345,90.36,90.345,90.355,234000000.0
2009-01-28 23:33:00,90.355,90.355,90.325,90.325,165399999.0
2009-01-28 23:34:00,90.325,90.375,90.325,90.37,428600000.0
2009-01-28 23:35:00,90.37,90.375,90.355,90.355,197200001.0
2009-01-28 23:36:00,90.345,90.36,90.33,90.36,222400001.0
2009-01-28 23:37:00,90.36,90.365,90.36,90.365,55400000.0
2009-01-28 23:38:00,90.36,90.36,90.36,90.36,14800000.0
2009-01-28 23:39:00,90.365,90.365,90.36,90.365,32800000.0
2009-01-28 23:40:00,90.365,90.365,90.32,90.345,198500001.0
2009-01-28 23:41:00,90.345,90.345,90.34,90.34,80200000.0
2009-01-28 23:42:00,90.34,90.34,90.34,90.34,25600000.0
2009-01-28 23:43:00,90.355,90.37,90.345,90.36,78200001.0
2009-01-28 23:44:00,90.36,90.36,90.335,90.335,228999999.0
2009-01-28 23:45:00,90.34,90.34,90.29,90.32,470399999.0
2009-01-28 23:46:00,90.31,90.31,90.295,90.305,244399998.0
2009-01-28 23:47:00,90.305,90.32,90.295,90.31,83600000.0
2009-01-28 23:48:00,90.31,90.315,90.29,90.295,285400000.0
2009-01-28 23:49:00,90.295,90.295,90.27,90.275,115400000.0
2009-01-28 23:50:00,90.275,90.29,90.275,90.29,84400000.0
2009-01-28 23:51:00,90.27,90.285,90.26,90.26,26000000.0
2009-01-28 23:52:00,90.28,90.32,90.26,90.275,223200002.0
2009-01-28 23:53:00,90.285,90.285,90.26,90.26,53200000.0
2009-01-28 23:54:00,90.275,90.275,90.26,90.26,62800000.0
2009-01-28 23:55:00,90.26,90.275,90.24,90.275,258600001.0
2009-01-28 23:56:00,90.27,90.31,90.265,90.305,260999999.0
2009-01-28 23:57:00,90.305,90.305,90.275,90.28,172400000.0
2009-01-28 23:58:00,90.28,90.28,90.26,90.27,283000002.0
2009-01-28 23:59:00,90.285,90.325,90.285,90.315,192399999.0
2009-01-29 00:00:00,90.285,90.32,90.185,90.245,330800001.0
2009-01-29 00:01:00,90.25,90.26,90.24,90.245,116000002.0
2009-01-29 00:02:00,90.34,90.35,90.33,90.33,15200000.0
2009-01-29 00:03:00,90.245,90.245,90.245,90.245,15200000.0
2009-01-29 00:04:00,90.245,90.245,90.245,90.245,15200000.0
2009-01-29 00:05:00,90.36,90.37,90.36,90.36,172200000.0
2009-01-29 00:06:00,90.25,90.26,90.24,90.24,172200000.0
2009-01-29 00:07:00,90.24,90.26,90.24,90.26,213999999.0
2009-01-29 00:08:00,90.26,90.26,90.245,90.245,60800000.0
2009-01-29 00:09:00,90.245,90.25,90.235,90.24,256399999.0
2009-01-29 00:10:00,90.24,90.24,90.24,90.24,47200000.0
2009-01-29 00:11:00,90.24,90.25,90.24,90.245,34200000.0
2009-01-29 00:12:00,90.245,90.245,90.235,90.24,183799999.0
2009-01-29 00:13:00,90.25,90.25,90.24,90.24,231200000.0
2009-01-29 00:14:00,90.24,90.25,90.24,90.25,106399999.0
2009-01-29 00:15:00,90.25,90.26,90.25,90.26,57200000.0
2009-01-29 00:16:00,90.26,90.26,90.26,90.26,39200000.0
2009-01-29 00:17:00,90.26,90.26,90.25,90.25,153199998.0
2009-01-29 00:18:00,90.25,90.28,90.24,90.255,286400000.0
2009-01-29 00:19:00,90.25,90.26,90.25,90.25,193400000.0
2009-01-29 00:20:00,90.25,90.25,90.245,90.245,36800000.0
2009-01-29 00:21:00,90.245,90.245,90.245,90.245,20000000.0
2009-01-29 00:22:00,90.245,90.245,90.245,90.245,4800000.0
2009-01-29 00:23:00,90.45,90.47,90.45,90.46,2200000.0
2009-01-29 00:24:00,90.25,90.25,90.25,90.25,2200000.0
2009-01-29 00:25:00,90.25,90.25,90.25,90.25,1200000.0
2009-01-29 00:26:00,90.25,90.25,90.25,90.25,12000000.0
2009-01-29 00:27:00,90.25,90.25,90.25,90.25,23000000.0
2009-01-29 00:28:00,90.25,90.25,90.25,90.25,9000000.0
2009-01-29 00:29:00,90.25,90.25,90.25,90.25,8200000.0
2009-01-29 00:30:00,90.25,90.25,90.25,90.25,51400000.0
2009-01-29 00:31:00,90.25,90.25,90.25,90.25,67600000.0
2009-01-29 00:32:00,90.26,90.26,90.26,90.26,7200000.0
2009-01-29 00:33:00,90.26,90.26,90.26,90.26,18800000.0
2009-01-29 00:34:00,90.26,90.29,90.26,90.28,130200000.0
2009-01-29 00:35:00,90.28,90.28,90.28,90.28,39200000.0
2009-01-29 00:36:00,90.28,90.28,90.28,90.28,66600000.0
2009-01-29 00:37:00,90.28,90.28,90.28,90.28,11800000.0
2009-01-29 00:38:00,90.28,90.28,90.28,90.28,7800000.0
2009-01-29 00:39:00,90.29,90.305,90.29,90.305,29400000.0
2009-01-29 00:40:00,90.295,90.305,90.29,90.3,68500000.0
2009-01-29 00:41:00,90.3,90.35,90.3,90.35,150799999.0
2009-01-29 00:42:00,90.35,90.355,90.35,90.355,217799998.0
2009-01-29 00:43:00,90.35,90.39,90.35,90.39,84400000.0
2009-01-29 00:44:00,90.4,90.43,90.365,90.375,415399999.0
2009-01-29 00:45:00,90.39,90.405,90.385,90.39,111600001.0
2009-01-29 00:46:00,90.405,90.46,90.405,90.46,316599998.0
2009-01-29 00:47:00,90.46,90.475,90.445,90.465,127200000.0
2009-01-29 00:48:00,90.46,90.46,90.425,90.45,227900000.0
2009-01-29 00:49:00,90.455,90.46,90.45,90.45,18400000.0
2009-01-29 00:50:00,90.455,90.455,90.44,90.44,51200000.0
2009-01-29 00:51:00,90.44,90.45,90.355,90.38,215200000.0
2009-01-29 00:52:00,90.38,90.38,90.36,90.38,21200000.0
2009-01-29 00:53:00,90.38,90.4,90.35,90.4,307599999.0
2009-01-29 00:54:00,90.4,90.405,90.37,90.38,208000000.0
2009-01-29 00:55:00,90.38,90.39,90.38,90.39,77600001.0
2009-01-29 00:56:00,90.39,90.39,90.38,90.38,17400000.0
2009-01-29 00:57:00,90.38,90.42,90.38,90.405,80600000.0
2009-01-29 00:58:00,90.405,90.42,90.405,90.42,110200000.0
2009-01-29 00:59:00,90.42,90.42,90.405,90.41,118200000.0
2009-01-29 01:00:00,90.41,90.41,90.365,90.38,244200000.0
2009-01-29 01:01:00,90.38,90.39,90.33,90.35,484999999.0
2009-01-29 01:02:00,90.35,90.36,90.335,90.34,113200000.0
2009-01-29 01:03:00,90.35,90.355,90.34,90.355,134000000.0
2009-01-29 01:04:00,90.43,90.44,90.42,90.43,191600000.0
2009-01-29 01:05:00,90.355,90.38,90.355,90.365,191600000.0
2009-01-29 01:06:00,90.43,90.46,90.43,90.44,3400000.0
2009-01-29 01:07:00,90.37,90.37,90.37,90.37,3400000.0
2009-01-29 01:08:00,90.37,90.395,90.37,90.39,55000000.0
2009-01-29 01:09:00,90.4,90.45,90.4,90.44,398200002.0
2009-01-29 01:10:00,90.44,90.44,90.365,90.37,287200001.0
2009-01-29 01:11:00,90.37,90.415,90.37,90.405,688999996.0
2009-01-29 01:12:00,90.405,90.405,90.39,90.405,192599999.0
2009-01-29 01:13:00,90.405,90.43,90.405,90.41,111200000.0
2009-01-29 01:14:00,90.41,90.41,90.395,90.405,162600000.0
2009-01-29 01:15:00,90.405,90.41,90.405,90.405,10000000.0
2009-01-29 01:16:00,90.41,90.425,90.41,90.415,141199999.0
2009-01-29 01:17:00,90.415,90.425,90.41,90.415,200300001.0
2009-01-29 01:18:00,90.415,90.44,90.415,90.425,119199999.0
2009-01-29 01:19:00,90.425,90.44,90.425,90.44,51600000.0
2009-01-29 01:20:00,90.43,90.46,90.43,90.455,196199998.0
2009-01-29 01:21:00,90.455,90.46,90.455,90.455,21600000.0
2009-01-29 01:22:00,90.455,90.46,90.435,90.45,129800001.0
2009-01-29 01:23:00,90.46,90.48,90.46,90.47,126200000.0
2009-01-29 01:24:00,90.47,90.48,90.46,90.48,31600000.0
2009-01-29 01:25:00,90.47,90.475,90.445,90.45,151000001.0
2009-01-29 01:26:00,90.63,90.64,90.6,90.62,93400001.0
2009-01-29 01:27:00,90.45,90.46,90.435,90.445,93400001.0
2009-01-29 01:28:00,90.445,90.455,90.445,90.455,58600000.0
2009-01-29 01:29:00,90.455,90.455,90.44,90.44,68600000.0
2009-01-29 01:30:00,90.44,90.445,90.395,90.415,152299998.0
2009-01-29 01:31:00,90.405,90.415,90.405,90.415,107999996.0
2009-01-29 01:32:00,90.415,90.42,90.415,90.415,15200000.0
2009-01-29 01:33:00,90.415,90.43,90.415,90.415,35000000.0
2009-01-29 01:34:00,90.415,90.415,90.415,90.415,5600000.0
2009-01-29 01:35:00,90.415,90.425,90.39,90.39,165800000.0
2009-01-29 01:36:00,90.38,90.405,90.365,90.365,361699997.0
2009-01-29 01:37:00,90.365,90.375,90.355,90.355,296199992.0
2009-01-29 01:38:00,90.355,90.375,90.355,90.37,74199998.0
2009-01-29 01:39:00,90.375,90.405,90.37,90.39,190400000.0
2009-01-29 01:40:00,90.39,90.42,90.39,90.405,70400000.0
2009-01-29 01:41:00,90.4,90.445,90.4,90.42,297099998.0
2009-01-29 01:42:00,90.42,90.43,90.39,90.39,257800000.0
2009-01-29 01:43:00,90.39,90.4,90.38,90.39,117400000.0
2009-01-29 01:44:00,90.39,90.405,90.385,90.4,83799999.0
2009-01-29 01:45:00,90.4,90.415,90.385,90.415,138400000.0
2009-01-29 01:46:00,90.415,90.43,90.405,90.425,209199996.0
2009-01-29 01:47:00,90.425,90.43,90.395,90.425,434199990.0
2009-01-29 01:48:00,90.425,90.435,90.425,90.43,62400000.0
2009-01-29 01:49:00,90.43,90.45,90.42,90.42,624799998.0
2009-01-29 01:50:00,90.43,90.43,90.405,90.425,741800006.0
2009-01-29 01:51:00,90.42,90.455,90.395,90.43,575600001.0
2009-01-29 01:52:00,90.43,90.455,90.425,90.425,264800000.0
2009-01-29 01:53:00,90.425,90.43,90.4,90.425,537400001.0
2009-01-29 01:54:00,90.425,90.515,90.425,90.505,332999993.0
2009-01-29 01:55:00,90.505,90.51,90.465,90.5,442100001.0
2009-01-29 01:56:00,90.5,90.505,90.475,90.485,158999999.0
2009-01-29 01:57:00,90.485,90.51,90.485,90.5,37400000.0
2009-01-29 01:58:00,90.5,90.5,90.485,90.49,90000000.0
2009-01-29 01:59:00,90.49,90.49,90.48,90.49,231600000.0
2009-01-29 02:00:00,90.48,90.5,90.455,90.465,563599999.0
2009-01-29 02:01:00,90.465,90.47,90.44,90.45,417799995.0
2009-01-29 02:02:00,90.455,90.465,90.44,90.45,159800000.0
2009-01-29 02:03:00,90.45,90.45,90.445,90.445,100600000.0
2009-01-29 02:04:00,90.445,90.445,90.43,90.44,179600000.0
2009-01-29 02:05:00,90.44,90.45,90.44,90.45,74400000.0
2009-01-29 02:06:00,90.45,90.46,90.44,90.455,236000000.0
2009-01-29 02:07:00,90.46,90.465,90.45,90.45,28200000.0
2009-01-29 02:08:00,90.45,90.45,90.45,90.45,15200000.0
2009-01-29 02:09:00,90.45,90.46,90.44,90.45,73600000.0
2009-01-29 02:10:00,90.45,90.45,90.44,90.45,65400000.0
2009-01-29 02:11:00,90.45,90.46,90.45,90.46,41600000.0
2009-01-29 02:12:00,90.47,90.52,90.46,90.52,133400000.0
2009-01-29 02:13:00,90.505,90.535,90.495,90.525,304399999.0
2009-01-29 02:14:00,90.55,90.6,90.54,90.55,528499999.0
2009-01-29 02:15:00,90.545,90.555,90.535,90.545,140199999.0
2009-01-29 02:16:00,90.55,90.55,90.515,90.54,217600000.0
2009-01-29 02:17:00,90.54,90.56,90.525,90.56,282500000.0
2009-01-29 02:18:00,90.56,90.565,90.525,90.53,146400000.0
2009-01-29 02:19:00,90.525,90.525,90.515,90.515,226400000.0
2009-01-29 02:20:00,90.515,90.52,90.505,90.515,106200000.0
2009-01-29 02:21:00,90.54,90.555,90.515,90.52,259300000.0
2009-01-29 02:22:00,90.515,90.54,90.51,90.53,244000000.0
2009-01-29 02:23:00,90.53,90.55,90.52,90.525,316600001.0
2009-01-29 02:24:00,90.525,90.6,90.525,90.585,475400001.0
2009-01-29 02:25:00,90.585,90.63,90.575,90.63,420800000.0
2009-01-29 02:26:00,90.63,90.655,90.595,90.63,455800000.0
2009-01-29 02:27:00,90.635,90.64,90.575,90.575,576100000.0
2009-01-29 02:28:00,90.58,90.61,90.57,90.59,271800000.0
2009-01-29 02:29:00,90.59,90.59,90.57,90.575,129000000.0
2009-01-29 02:30:00,90.575,90.58,90.54,90.545,144300000.0
2009-01-29 02:31:00,90.545,90.575,90.545,90.575,147400001.0
2009-01-29 02:32:00,90.58,90.59,90.575,90.575,46000000.0
2009-01-29 02:33:00,90.575,90.575,90.555,90.57,162200000.0
2009-01-29 02:34:00,90.57,90.57,90.55,90.555,108600000.0
2009-01-29 02:35:00,90.555,90.56,90.53,90.535,173200000.0
2009-01-29 02:36:00,90.545,90.545,90.52,90.54,119700000.0
2009-01-29 02:37:00,90.54,90.55,90.54,90.54,96600000.0
2009-01-29 02:38:00,90.54,90.55,90.49,90.49,260300000.0
2009-01-29 02:39:00,90.485,90.5,90.48,90.495,290700001.0
2009-01-29 02:40:00,90.495,90.495,90.43,90.45,323199999.0
2009-01-29 02:41:00,90.455,90.455,90.395,90.415,355400000.0
2009-01-29 02:42:00,90.415,90.415,90.38,90.385,260800002.0
2009-01-29 02:43:00,90.385,90.41,90.365,90.41,369300000.0
2009-01-29 02:44:00,90.405,90.415,90.35,90.355,181000000.0
2009-01-29 02:45:00,90.35,90.355,90.31,90.33,345000000.0
2009-01-29 02:46:00,90.33,90.33,90.315,90.32,95200000.0
2009-01-29 02:47:00,90.32,90.405,90.32,90.395,245000000.0
2009-01-29 02:48:00,90.395,90.395,90.355,90.355,198000000.0
2009-01-29 02:49:00,90.35,90.365,90.32,90.345,479699999.0
2009-01-29 02:50:00,90.345,90.375,90.345,90.375,114000000.0
2009-01-29 02:51:00,90.365,90.4,90.365,90.385,154999999.0
2009-01-29 02:52:00,90.385,90.45,90.38,90.45,210999998.0
2009-01-29 02:53:00,90.45,90.45,90.4,90.405,344799999.0
2009-01-29 02:54:00,90.4,90.43,90.4,90.43,408700000.0
2009-01-29 02:55:00,90.43,90.455,90.41,90.45,508100000.0
2009-01-29 02:56:00,90.45,90.45,90.41,90.41,378500000.0
2009-01-29 02:57:00,90.41,90.42,90.38,90.38,326300000.0
2009-01-29 02:58:00,90.38,90.4,90.365,90.39,255000000.0
2009-01-29 02:59:00,90.4,90.41,90.395,90.405,247000000.0
2009-01-29 03:00:00,90.405,90.44,90.405,90.435,353600002.0
2009-01-29 03:01:00,90.435,90.47,90.405,90.405,458400000.0
2009-01-29 03:02:00,90.405,90.445,90.405,90.445,63200000.0
2009-01-29 03:03:00,90.445,90.445,90.415,90.43,202399999.0
2009-01-29 03:04:00,90.43,90.44,90.395,90.405,159200000.0
2009-01-29 03:05:00,90.405,90.415,90.38,90.415,487999998.0
2009-01-29 03:06:00,90.405,90.44,90.4,90.425,318800000.0
2009-01-29 03:07:00,90.425,90.425,90.41,90.41,154000000.0
2009-01-29 03:08:00,90.41,90.44,90.41,90.415,99600000.0
2009-01-29 03:09:00,90.415,90.42,90.41,90.42,137399999.0
2009-01-29 03:10:00,90.425,90.425,90.42,90.42,16400000.0
2009-01-29 03:11:00,90.415,90.42,90.38,90.385,133800000.0
2009-01-29 03:12:00,90.39,90.395,90.35,90.36,315300000.0
2009-01-29 03:13:00,90.36,90.37,90.335,90.34,235099999.0
2009-01-29 03:14:00,90.34,90.35,90.28,90.295,403400000.0
2009-01-29 03:15:00,90.295,90.325,90.29,90.3,343600000.0
2009-01-29 03:16:00,90.3,90.3,90.28,90.3,75700000.0
2009-01-29 03:17:00,90.305,90.345,90.3,90.335,114400000.0
2009-01-29 03:18:00,90.335,90.335,90.305,90.32,118000000.0
2009-01-29 03:19:00,90.325,90.34,90.285,90.305,240500000.0
2009-01-29 03:20:00,90.305,90.315,90.285,90.285,306900000.0
2009-01-29 03:21:00,90.285,90.29,90.28,90.285,89000000.0
2009-01-29 03:22:00,90.285,90.3,90.28,90.29,277400000.0
2009-01-29 03:23:00,90.29,90.33,90.29,90.31,451700000.0
2009-01-29 03:24:00,90.31,90.35,90.295,90.35,311200000.0
2009-01-29 03:25:00,90.35,90.35,90.27,90.27,320000000.0
2009-01-29 03:26:00,90.27,90.27,90.25,90.26,148200000.0
2009-01-29 03:27:00,90.26,90.28,90.23,90.24,136200000.0
2009-01-29 03:28:00,90.245,90.25,90.23,90.24,238000000.0
2009-01-29 03:29:00,90.25,90.25,90.225,90.225,208600000.0
2009-01-29 03:30:00,90.22,90.265,90.22,90.265,178400000.0
2009-01-29 03:31:00,90.265,90.28,90.26,90.26,95600000.0
2009-01-29 03:32:00,90.26,90.28,90.26,90.265,100600000.0
2009-01-29 03:33:00,90.275,90.3,90.265,90.275,342800000.0
2009-01-29 03:34:00,90.275,90.295,90.27,90.28,178800000.0
2009-01-29 03:35:00,90.28,90.34,90.265,90.34,332500000.0
2009-01-29 03:36:00,90.34,90.345,90.285,90.295,521600000.0
2009-01-29 03:37:00,90.29,90.33,90.29,90.33,129400000.0
2009-01-29 03:38:00,90.315,90.34,90.315,90.34,68600000.0
2009-01-29 03:39:00,90.34,90.365,90.335,90.35,160400000.0
2009-01-29 03:40:00,90.35,90.36,90.34,90.34,172900000.0
2009-01-29 03:41:00,90.35,90.38,90.35,90.37,146200000.0
2009-01-29 03:42:00,90.37,90.395,90.37,90.38,282400000.0
2009-01-29 03:43:00,90.375,90.38,90.305,90.35,305300000.0
2009-01-29 03:44:00,90.35,90.36,90.35,90.36,15400000.0
2009-01-29 03:45:00,90.36,90.36,90.33,90.335,322400000.0
2009-01-29 03:46:00,90.335,90.335,90.32,90.33,97000000.0
2009-01-29 03:47:00,90.33,90.34,90.33,90.33,61400000.0
2009-01-29 03:48:00,90.33,90.33,90.31,90.325,124200000.0
2009-01-29 03:49:00,90.32,90.33,90.31,90.33,145999999.0
2009-01-29 03:50:00,90.34,90.345,90.33,90.34,179199996.0
2009-01-29 03:51:00,90.35,90.36,90.345,90.355,320199990.0
2009-01-29 03:52:00,90.355,90.355,90.345,90.355,116399995.0
2009-01-29 03:53:00,90.355,90.38,90.315,90.35,677799992.0
2009-01-29 03:54:00,90.345,90.37,90.345,90.35,685800001.0
2009-01-29 03:55:00,90.35,90.38,90.35,90.38,179400000.0
2009-01-29 03:56:00,90.38,90.39,90.37,90.375,278699999.0
2009-01-29 03:57:00,90.375,90.405,90.37,90.39,274599993.0
2009-01-29 03:58:00,90.39,90.39,90.35,90.36,247599997.0
2009-01-29 03:59:00,90.36,90.38,90.36,90.37,358800000.0
2009-01-29 04:00:00,90.37,90.37,90.34,90.35,189399999.0
2009-01-29 04:01:00,90.35,90.36,90.34,90.35,485599997.0
2009-01-29 04:02:00,90.36,90.36,90.27,90.33,258699997.0
2009-01-29 04:03:00,90.33,90.33,90.32,90.32,197400000.0
2009-01-29 04:04:00,90.315,90.315,90.29,90.3,258599994.0
2009-01-29 04:05:00,90.3,90.31,90.29,90.31,147200000.0
2009-01-29 04:06:00,90.31,90.31,90.29,90.3,241000001.0
2009-01-29 04:07:00,90.3,90.3,90.29,90.29,158200000.0
2009-01-29 04:08:00,90.29,90.29,90.27,90.28,319400000.0
2009-01-29 04:09:00,90.28,90.29,90.26,90.26,315999997.0
2009-01-29 04:10:00,90.26,90.26,90.15,90.17,723100000.0
2009-01-29 04:11:00,90.17,90.21,90.16,90.16,530699999.0
2009-01-29 04:12:00,90.16,90.22,90.16,90.21,589100001.0
2009-01-29 04:13:00,90.215,90.23,90.205,90.225,189200000.0
2009-01-29 04:14:00,90.23,90.25,90.23,90.24,194400000.0
2009-01-29 04:15:00,90.24,90.24,90.23,90.24,88000000.0
2009-01-29 04:16:00,90.24,90.24,90.23,90.235,173600000.0
2009-01-29 04:17:00,90.235,90.24,90.19,90.22,633899993.0
2009-01-29 04:18:00,90.22,90.22,90.205,90.22,389799997.0
2009-01-29 04:19:00,90.23,90.23,90.22,90.23,208400000.0
2009-01-29 04:20:00,90.22,90.23,90.22,90.22,81200000.0
2009-01-29 04:21:00,90.215,90.22,90.205,90.205,187799999.0
2009-01-29 04:22:00,90.205,90.21,90.2,90.21,65200000.0
2009-01-29 04:23:00,90.21,90.21,90.21,90.21,8000000.0
2009-01-29 04:24:00,90.21,90.225,90.21,90.215,85400000.0
2009-01-29 04:25:00,90.215,90.22,90.215,90.215,190599997.0
2009-01-29 04:26:00,90.215,90.23,90.215,90.215,95799999.0
2009-01-29 04:27:00,90.215,90.215,90.215,90.215,97800000.0
2009-01-29 04:28:00,90.21,90.215,90.205,90.21,94400000.0
2009-01-29 04:29:00,90.21,90.21,90.12,90.13,497599999.0
2009-01-29 04:30:00,90.135,90.15,90.125,90.13,273199999.0
2009-01-29 04:31:00,90.13,90.145,90.11,90.12,498999994.0
2009-01-29 04:32:00,90.12,90.17,90.12,90.14,580799998.0
2009-01-29 04:33:00,90.14,90.145,90.12,90.12,349399998.0
2009-01-29 04:34:00,90.135,90.135,90.12,90.125,317599997.0
2009-01-29 04:35:00,90.13,90.13,90.12,90.13,446799999.0
2009-01-29 04:36:00,90.13,90.13,90.11,90.11,164200000.0
2009-01-29 04:37:00,90.12,90.135,90.115,90.125,76400000.0
2009-01-29 04:38:00,90.125,90.14,90.125,90.135,36800000.0
2009-01-29 04:39:00,90.13,90.13,90.12,90.12,84200000.0
2009-01-29 04:40:00,90.12,90.13,90.12,90.125,98800000.0
2009-01-29 04:41:00,90.13,90.135,90.12,90.135,121400000.0
2009-01-29 04:42:00,90.13,90.13,90.12,90.13,53000000.0
2009-01-29 04:43:00,90.125,90.125,90.12,90.12,10800000.0
2009-01-29 04:44:00,90.12,90.14,90.12,90.13,82600000.0
2009-01-29 04:45:00,90.14,90.14,90.13,90.13,63800000.0
2009-01-29 04:46:00,90.12,90.12,90.12,90.12,16000000.0
2009-01-29 04:47:00,90.12,90.13,90.07,90.07,211499999.0
2009-01-29 04:48:00,90.065,90.095,90.065,90.075,213700000.0
2009-01-29 04:49:00,90.075,90.09,90.075,90.085,306199995.0
2009-01-29 04:50:00,90.08,90.1,90.08,90.1,146200001.0
2009-01-29 04:51:00,90.115,90.135,90.095,90.12,354399999.0
2009-01-29 04:52:00,90.12,90.12,90.11,90.11,222600000.0
2009-01-29 04:53:00,90.11,90.12,90.11,90.12,94200000.0
2009-01-29 04:54:00,90.12,90.15,90.12,90.13,266799998.0
2009-01-29 04:55:00,90.135,90.15,90.135,90.15,276799999.0
2009-01-29 04:56:00,90.15,90.15,90.14,90.14,339399996.0
2009-01-29 04:57:00,90.14,90.15,90.14,90.15,354399998.0
2009-01-29 04:58:00,90.15,90.15,90.13,90.13,250199999.0
2009-01-29 04:59:00,90.135,90.14,90.13,90.13,242599999.0
2009-01-29 05:00:00,90.135,90.15,90.13,90.15,459600000.0
2009-01-29 05:01:00,90.16,90.18,90.155,90.16,321800002.0
2009-01-29 05:02:00,90.16,90.16,90.145,90.15,124200000.0
2009-01-29 05:03:00,90.15,90.19,90.15,90.185,238799999.0
2009-01-29 05:04:00,90.185,90.22,90.18,90.21,364599999.0
2009-01-29 05:05:00,90.21,90.215,90.2,90.2,271399999.0
2009-01-29 05:06:00,90.2,90.2,90.2,90.2,30400000.0
2009-01-29 05:07:00,90.2,90.21,90.2,90.2,120400000.0
2009-01-29 05:08:00,90.2,90.2,90.2,90.2,103200000.0
2009-01-29 05:09:00,90.2,90.2,90.17,90.18,324799999.0
2009-01-29 05:10:00,90.18,90.18,90.17,90.18,207600001.0
2009-01-29 05:11:00,90.18,90.19,90.18,90.19,63200000.0
2009-01-29 05:12:00,90.19,90.19,90.19,90.19,40200000.0
2009-01-29 05:13:00,90.19,90.22,90.19,90.22,59400000.0
2009-01-29 05:14:00,90.23,90.26,90.22,90.24,619399997.0
2009-01-29 05:15:00,90.25,90.25,90.235,90.245,131599998.0
2009-01-29 05:16:00,90.245,90.26,90.24,90.25,224499999.0
2009-01-29 05:17:00,90.24,90.26,90.24,90.25,100200000.0
2009-01-29 05:18:00,90.255,90.26,90.24,90.245,381199999.0
2009-01-29 05:19:00,90.24,90.27,90.24,90.27,290400001.0
2009-01-29 05:20:00,90.265,90.31,90.245,90.265,669599999.0
2009-01-29 05:21:00,90.265,90.265,90.26,90.26,61200001.0
2009-01-29 05:22:00,90.26,90.26,90.235,90.24,142600000.0
2009-01-29 05:23:00,90.245,90.25,90.245,90.245,95400000.0
2009-01-29 05:24:00,90.245,90.26,90.24,90.26,270800001.0
2009-01-29 05:25:00,90.255,90.26,90.24,90.26,119500000.0
2009-01-29 05:26:00,90.255,90.26,90.25,90.255,82999997.0
2009-01-29 05:27:00,90.265,90.29,90.265,90.29,361200000.0
2009-01-29 05:28:00,90.29,90.29,90.24,90.25,414799998.0
2009-01-29 05:29:00,90.25,90.25,90.24,90.25,156400001.0
2009-01-29 05:30:00,90.25,90.25,90.225,90.225,150800000.0
2009-01-29 05:31:00,90.225,90.25,90.225,90.24,175199998.0
2009-01-29 05:32:00,90.24,90.255,90.24,90.255,151400000.0
2009-01-29 05:33:00,90.25,90.27,90.25,90.255,107200001.0
2009-01-29 05:34:00,90.255,90.26,90.225,90.23,259599998.0
2009-01-29 05:35:00,90.23,90.24,90.22,90.23,388999996.0
2009-01-29 05:36:00,90.23,90.23,90.2,90.2,247400001.0
2009-01-29 05:37:00,90.2,90.2,90.18,90.19,436999996.0
2009-01-29 05:38:00,90.19,90.19,90.18,90.19,250200001.0
2009-01-29 05:39:00,90.19,90.22,90.19,90.2,372400000.0
2009-01-29 05:40:00,90.205,90.21,90.2,90.2,177400000.0
2009-01-29 05:41:00,90.2,90.21,90.2,90.2,122000000.0
2009-01-29 05:42:00,90.2,90.2,90.195,90.2,174400000.0
2009-01-29 05:43:00,90.195,90.21,90.195,90.2,196400000.0
2009-01-29 05:44:00,90.21,90.22,90.205,90.215,140800001.0
2009-01-29 05:45:00,90.215,90.22,90.2,90.21,190599999.0
2009-01-29 05:46:00,90.205,90.21,90.205,90.21,56300000.0
2009-01-29 05:47:00,90.2,90.23,90.2,90.22,348100000.0
2009-01-29 05:48:00,90.22,90.22,90.21,90.22,145800000.0
2009-01-29 05:49:00,90.215,90.23,90.21,90.23,224000001.0
2009-01-29 05:50:00,90.23,90.23,90.22,90.22,100800000.0
2009-01-29 05:51:00,90.22,90.22,90.195,90.2,172200000.0
2009-01-29 05:52:00,90.2,90.2,90.185,90.19,227700000.0
2009-01-29 05:53:00,90.19,90.19,90.175,90.18,265700000.0
2009-01-29 05:54:00,90.175,90.18,90.155,90.17,125200000.0
2009-01-29 05:55:00,90.165,90.165,90.155,90.16,84000000.0
2009-01-29 05:56:00,90.165,90.165,90.155,90.155,33900000.0
2009-01-29 05:57:00,90.16,90.165,90.15,90.15,116799999.0
2009-01-29 05:58:00,90.145,90.15,90.085,90.105,649299993.0
2009-01-29 05:59:00,90.105,90.11,90.055,90.06,675399997.0
2009-01-29 06:00:00,90.05,90.07,90.05,90.065,596599994.0
2009-01-29 06:01:00,90.065,90.14,90.065,90.14,1033399999.0
2009-01-29 06:02:00,90.14,90.155,90.12,90.13,663600001.0
2009-01-29 06:03:00,90.12,90.13,90.09,90.09,637800002.0
2009-01-29 06:04:00,90.09,90.12,90.09,90.12,335199994.0
2009-01-29 06:05:00,90.12,90.12,90.11,90.12,291800000.0
2009-01-29 06:06:00,90.12,90.16,90.115,90.145,576399992.0
2009-01-29 06:07:00,90.15,90.16,90.15,90.15,203600000.0
2009-01-29 06:08:00,90.15,90.16,90.135,90.135,272799998.0
2009-01-29 06:09:00,90.135,90.135,90.105,90.115,559999997.0
2009-01-29 06:10:00,90.11,90.12,90.06,90.075,1001399998.0
2009-01-29 06:11:00,90.08,90.08,90.02,90.04,817699994.0
2009-01-29 06:12:00,90.03,90.05,90.02,90.04,598500000.0
2009-01-29 06:13:00,90.05,90.055,90.035,90.055,676599989.0
2009-01-29 06:14:00,90.055,90.06,90.04,90.04,489399994.0
2009-01-29 06:15:00,90.05,90.05,90.03,90.035,327599999.0
2009-01-29 06:16:00,90.035,90.055,90.03,90.05,222000003.0
2009-01-29 06:17:00,90.05,90.07,90.05,90.06,407599998.0
2009-01-29 06:18:00,90.06,90.07,90.035,90.07,512599998.0
2009-01-29 06:19:00,90.06,90.07,90.05,90.06,348799998.0
2009-01-29 06:20:00,90.065,90.07,90.04,90.04,495600002.0
2009-01-29 06:21:00,90.04,90.04,90.01,90.01,422800000.0
2009-01-29 06:22:00,90.01,90.01,89.86,89.89,1026199998.0
2009-01-29 06:23:00,89.9,89.93,89.875,89.91,619799999.0
2009-01-29 06:24:00,89.91,89.965,89.91,89.94,476799999.0
2009-01-29 06:25:00,89.945,89.965,89.93,89.955,496200001.0
2009-01-29 06:26:00,89.95,89.975,89.945,89.97,618599994.0
2009-01-29 06:27:00,89.97,89.97,89.95,89.955,138000000.0
2009-01-29 06:28:00,89.955,89.955,89.92,89.92,298000001.0
2009-01-29 06:29:00,89.92,89.935,89.9,89.92,481799997.0
2009-01-29 06:30:00,89.925,89.95,89.92,89.945,463999999.0
2009-01-29 06:31:00,89.945,89.95,89.94,89.95,267399994.0
2009-01-29 06:32:00,89.95,89.95,89.9,89.905,271399999.0
2009-01-29 06:33:00,89.895,89.9,89.8,89.85,696599995.0
2009-01-29 06:34:00,89.855,89.88,89.835,89.88,427599996.0
2009-01-29 06:35:00,89.865,89.885,89.83,89.84,406799997.0
2009-01-29 06:36:00,89.84,89.86,89.835,89.855,353800000.0
2009-01-29 06:37:00,89.855,89.86,89.83,89.85,397000000.0
2009-01-29 06:38:00,89.845,89.865,89.84,89.85,304199999.0
2009-01-29 06:39:00,89.85,89.865,89.85,89.855,214199999.0
2009-01-29 06:40:00,89.86,89.87,89.86,89.865,21000000.0
2009-01-29 06:41:00,89.87,89.88,89.865,89.865,195199997.0
2009-01-29 06:42:00,89.865,89.875,89.865,89.87,93000000.0
2009-01-29 06:43:00,89.875,89.89,89.875,89.89,101600000.0
2009-01-29 06:44:00,89.895,89.895,89.88,89.88,78000000.0
2009-01-29 06:45:00,89.885,89.895,89.88,89.88,89200000.0
2009-01-29 06:46:00,89.88,89.94,89.88,89.935,242799998.0
2009-01-29 06:47:00,89.935,89.945,89.93,89.935,159200000.0
2009-01-29 06:48:00,89.945,89.96,89.935,89.95,241799999.0
2009-01-29 06:49:00,89.95,89.965,89.95,89.96,339800000.0
2009-01-29 06:50:00,89.96,89.965,89.945,89.955,134599997.0
2009-01-29 06:51:00,89.955,89.955,89.915,89.935,411999998.0
2009-01-29 06:52:00,89.935,89.935,89.92,89.92,48300000.0
2009-01-29 06:53:00,89.92,89.92,89.86,89.87,332599998.0
2009-01-29 06:54:00,89.87,89.89,89.87,89.88,291600000.0
2009-01-29 06:55:00,89.89,89.89,89.865,89.865,311599999.0
2009-01-29 06:56:00,89.855,89.865,89.83,89.86,196600000.0
2009-01-29 06:57:00,89.865,89.885,89.725,89.74,690100000.0
2009-01-29 06:58:00,89.735,89.78,89.735,89.735,566899996.0
2009-01-29 06:59:00,89.74,89.78,89.665,89.705,650199997.0
2009-01-29 07:00:00,89.7,89.72,89.68,89.705,504200000.0
2009-01-29 07:01:00,89.71,89.73,89.7,89.725,219800000.0
2009-01-29 07:02:00,89.725,89.75,89.71,89.75,239500000.0
2009-01-29 07:03:00,89.75,89.755,89.725,89.75,414100000.0
2009-01-29 07:04:00,89.745,89.75,89.735,89.745,105800000.0
2009-01-29 07:05:00,89.745,89.76,89.73,89.735,334300000.0
2009-01-29 07:06:00,89.745,89.755,89.71,89.72,570200001.0
2009-01-29 07:07:00,89.72,89.75,89.715,89.74,459200000.0
2009-01-29 07:08:00,89.745,89.805,89.745,89.79,203999999.0
2009-01-29 07:09:00,89.805,89.86,89.785,89.835,538999999.0
2009-01-29 07:10:00,89.83,89.85,89.825,89.835,208799999.0
2009-01-29 07:11:00,89.835,89.875,89.835,89.85,247799999.0
2009-01-29 07:12:00,89.84,89.84,89.82,89.835,187199999.0
2009-01-29 07:13:00,89.835,89.835,89.81,89.815,108599999.0
2009-01-29 07:14:00,89.825,89.855,89.815,89.85,205800001.0
2009-01-29 07:15:00,89.845,89.875,89.825,89.875,350000000.0
2009-01-29 07:16:00,89.875,89.88,89.87,89.875,80500000.0
2009-01-29 07:17:00,89.88,89.91,89.88,89.88,256999999.0
2009-01-29 07:18:00,89.89,89.89,89.88,89.88,160400000.0
2009-01-29 07:19:00,89.88,89.88,89.88,89.88,169400000.0
2009-01-29 07:20:00,89.88,89.935,89.88,89.9,215599999.0
2009-01-29 07:21:00,89.9,89.91,89.895,89.91,277600000.0
2009-01-29 07:22:00,89.915,89.935,89.915,89.92,166400001.0
2009-01-29 07:23:00,89.92,89.92,89.885,89.9,320400000.0
2009-01-29 07:24:00,89.895,89.9,89.88,89.89,171700000.0
2009-01-29 07:25:00,89.89,89.91,89.88,89.9,207799999.0
2009-01-29 07:26:00,89.895,89.925,89.88,89.905,401199997.0
2009-01-29 07:27:00,89.91,89.92,89.885,89.92,173199997.0
2009-01-29 07:28:00,89.92,89.92,89.885,89.905,380099996.0
2009-01-29 07:29:00,89.905,89.955,89.905,89.955,243599998.0
2009-01-29 07:30:00,89.95,89.96,89.945,89.955,72000000.0
2009-01-29 07:31:00,89.945,89.965,89.94,89.94,257100000.0
2009-01-29 07:32:00,89.94,89.955,89.925,89.93,160700000.0
2009-01-29 07:33:00,89.935,89.935,89.915,89.935,202999999.0
2009-01-29 07:34:00,89.935,89.935,89.935,89.935,132600000.0
2009-01-29 07:35:00,89.935,89.95,89.93,89.94,208200001.0
2009-01-29 07:36:00,89.945,89.945,89.9,89.915,281899999.0
2009-01-29 07:37:00,89.92,89.935,89.905,89.925,554400003.0
2009-01-29 07:38:00,89.925,89.925,89.89,89.89,234700000.0
2009-01-29 07:39:00,89.89,89.91,89.88,89.905,284199998.0
2009-01-29 07:40:00,89.905,89.905,89.885,89.9,301600001.0
2009-01-29 07:41:00,89.905,89.915,89.88,89.91,277000000.0
2009-01-29 07:42:00,89.91,89.91,89.905,89.905,128499999.0
2009-01-29 07:43:00,89.905,89.905,89.895,89.905,39600000.0
2009-01-29 07:44:00,89.905,89.905,89.895,89.895,22400000.0
2009-01-29 07:45:00,89.895,89.91,89.89,89.895,288900000.0
2009-01-29 07:46:00,89.9,89.9,89.9,89.9,28000000.0
2009-01-29 07:47:00,89.87,89.91,89.87,89.89,26600000.0
2009-01-29 07:48:00,89.9,89.9,89.9,89.9,26600000.0
2009-01-29 07:49:00,89.9,89.92,89.9,89.92,190600000.0
2009-01-29 07:50:00,89.91,89.94,89.91,89.935,174500000.0
2009-01-29 07:51:00,89.925,89.955,89.925,89.935,290199991.0
2009-01-29 07:52:00,89.935,89.975,89.93,89.965,312499997.0
2009-01-29 07:53:00,89.965,89.98,89.965,89.965,52400000.0
2009-01-29 07:54:00,89.965,89.975,89.96,89.965,93900000.0
2009-01-29 07:55:00,89.965,89.98,89.955,89.955,234800000.0
2009-01-29 07:56:00,89.955,89.96,89.95,89.96,101200000.0
2009-01-29 07:57:00,89.96,89.965,89.955,89.965,119499999.0
2009-01-29 07:58:00,89.955,89.96,89.95,89.95,173400000.0
2009-01-29 07:59:00,89.95,89.95,89.865,89.87,389699998.0
2009-01-29 08:00:00,89.88,89.93,89.865,89.93,404899997.0
2009-01-29 08:01:00,89.925,89.94,89.915,89.935,288000002.0
2009-01-29 08:02:00,89.935,89.96,89.93,89.95,241599999.0
2009-01-29 08:03:00,89.955,89.955,89.885,89.885,400399997.0
2009-01-29 08:04:00,89.89,89.96,89.89,89.95,307199997.0
2009-01-29 08:05:00,89.95,89.96,89.95,89.95,244400000.0
2009-01-29 08:06:00,89.95,89.95,89.93,89.935,345599998.0
2009-01-29 08:07:00,89.935,89.935,89.935,89.935,163399993.0
2009-01-29 08:08:00,89.935,89.955,89.935,89.94,262799996.0
2009-01-29 08:09:00,89.935,89.94,89.925,89.93,106800000.0
2009-01-29 08:10:00,89.925,89.955,89.92,89.955,169700000.0
2009-01-29 08:11:00,89.955,89.965,89.935,89.965,341999996.0
2009-01-29 08:12:00,89.965,89.98,89.955,89.965,568199993.0
2009-01-29 08:13:00,89.955,89.99,89.955,89.97,336199999.0
2009-01-29 08:14:00,89.975,89.975,89.905,89.935,302199998.0
2009-01-29 08:15:00,89.945,89.96,89.93,89.935,400599997.0
2009-01-29 08:16:00,89.945,89.96,89.935,89.96,96199999.0
2009-01-29 08:17:00,89.965,89.965,89.955,89.955,101200000.0
2009-01-29 08:18:00,89.955,89.99,89.955,89.975,361799994.0
2009-01-29 08:19:00,89.975,89.98,89.955,89.955,137499999.0
2009-01-29 08:20:00,89.955,89.96,89.92,89.94,522199994.0
2009-01-29 08:21:00,89.94,89.955,89.94,89.945,37000000.0
2009-01-29 08:22:00,89.96,89.96,89.95,89.95,191000000.0
2009-01-29 08:23:00,89.955,89.96,89.95,89.96,80600000.0
2009-01-29 08:24:00,89.955,89.955,89.905,89.905,484999993.0
2009-01-29 08:25:00,89.905,89.935,89.905,89.925,216599996.0
2009-01-29 08:26:00,89.925,89.95,89.925,89.945,233799997.0
2009-01-29 08:27:00,89.945,89.96,89.945,89.955,96600000.0
2009-01-29 08:28:00,89.955,89.955,89.935,89.95,232399997.0
2009-01-29 08:29:00,89.945,89.95,89.925,89.925,343600000.0
2009-01-29 08:30:00,89.925,89.93,89.92,89.92,17000000.0
2009-01-29 08:31:00,89.925,89.93,89.925,89.93,76600000.0
2009-01-29 08:32:00,89.93,89.93,89.905,89.91,280999993.0
2009-01-29 08:33:00,89.91,89.92,89.91,89.91,241600000.0
2009-01-29 08:34:00,89.91,89.92,89.86,89.87,492000000.0
2009-01-29 08:35:00,89.87,89.935,89.86,89.915,595999993.0
2009-01-29 08:36:00,89.92,89.92,89.845,89.87,393699997.0
2009-01-29 08:37:00,89.875,89.885,89.835,89.855,471399990.0
2009-01-29 08:38:00,89.855,89.87,89.825,89.835,408599996.0
2009-01-29 08:39:00,89.835,89.865,89.835,89.865,374400000.0
2009-01-29 08:40:00,89.865,89.875,89.855,89.87,395599998.0
2009-01-29 08:41:00,89.875,89.89,89.87,89.885,407199999.0
2009-01-29 08:42:00,89.885,89.89,89.825,89.84,440899998.0
2009-01-29 08:43:00,89.84,89.845,89.835,89.835,148799999.0
2009-01-29 08:44:00,89.835,89.86,89.835,89.86,208999998.0
2009-01-29 08:45:00,89.865,89.885,89.855,89.865,314099997.0
2009-01-29 08:46:00,89.86,89.885,89.86,89.875,181200000.0
2009-01-29 08:47:00,89.875,89.915,89.875,89.9,344599998.0
2009-01-29 08:48:00,89.905,89.905,89.885,89.895,125999998.0
2009-01-29 08:49:00,89.9,89.915,89.89,89.905,244900001.0
2009-01-29 08:50:00,89.9,89.91,89.89,89.905,196800001.0
2009-01-29 08:51:00,89.9,89.92,89.9,89.9,140599999.0
2009-01-29 08:52:00,89.905,89.915,89.9,89.905,84000000.0
2009-01-29 08:53:00,89.915,89.93,89.905,89.925,360299998.0
2009-01-29 08:54:00,89.925,89.925,89.925,89.925,6800000.0
2009-01-29 08:55:00,89.925,89.925,89.905,89.905,393599996.0
2009-01-29 08:56:00,89.905,89.91,89.9,89.905,243199996.0
2009-01-29 08:57:00,89.905,89.905,89.88,89.88,226799997.0
2009-01-29 08:58:00,89.88,89.885,89.875,89.875,130100003.0
2009-01-29 08:59:00,89.875,89.935,89.875,89.905,471999999.0
2009-01-29 09:00:00,89.915,89.925,89.905,89.92,310899995.0
2009-01-29 09:01:00,89.925,89.935,89.905,89.91,304799999.0
2009-01-29 09:02:00,89.915,89.94,89.915,89.935,434799999.0
2009-01-29 09:03:00,89.94,89.97,89.92,89.955,858999996.0
2009-01-29 09:04:00,89.955,89.98,89.935,89.94,727000006.0
2009-01-29 09:05:00,89.95,89.965,89.905,89.94,1062200006.0
2009-01-29 09:06:00,89.93,89.94,89.87,89.87,750099995.0
2009-01-29 09:07:00,89.87,89.875,89.835,89.855,400000000.0
2009-01-29 09:08:00,89.855,89.86,89.84,89.85,152500000.0
2009-01-29 09:09:00,89.855,89.895,89.83,89.895,635599995.0
2009-01-29 09:10:00,89.88,89.945,89.88,89.9,1100499997.0
2009-01-29 09:11:00,89.905,89.905,89.87,89.89,703799993.0
2009-01-29 09:12:00,89.88,89.91,89.875,89.895,622000004.0
2009-01-29 09:13:00,89.88,89.925,89.88,89.905,665600004.0
2009-01-29 09:14:00,89.905,89.93,89.9,89.915,716200004.0
2009-01-29 09:15:00,89.92,89.925,89.9,89.92,615399999.0
2009-01-29 09:16:00,89.91,89.95,89.91,89.935,504800000.0
2009-01-29 09:17:00,89.935,89.94,89.92,89.935,640600009.0
2009-01-29 09:18:00,89.93,89.965,89.925,89.96,436600003.0
2009-01-29 09:19:00,89.97,90.01,89.965,90.0,916599993.0
2009-01-29 09:20:00,90.0,90.0,89.96,89.965,759699995.0
2009-01-29 09:21:00,89.965,89.965,89.95,89.95,333800000.0
2009-01-29 09:22:00,89.95,89.975,89.95,89.96,249200000.0
2009-01-29 09:23:00,89.97,89.98,89.96,89.965,835399997.0
2009-01-29 09:24:00,89.975,89.975,89.935,89.94,553300002.0
2009-01-29 09:25:00,89.945,89.945,89.94,89.94,31600000.0
2009-01-29 09:26:00,89.95,89.98,89.95,89.98,29400000.0
2009-01-29 09:27:00,89.985,89.985,89.965,89.965,800599994.0
2009-01-29 09:28:00,89.97,89.975,89.955,89.955,406099994.0
2009-01-29 09:29:00,89.96,89.97,89.955,89.955,204599999.0
2009-01-29 09:30:00,89.955,89.975,89.955,89.965,446199999.0
2009-01-29 09:31:00,89.965,89.965,89.93,89.93,288600000.0
2009-01-29 09:32:00,89.925,89.945,89.92,89.94,282400000.0
2009-01-29 09:33:00,89.94,89.96,89.93,89.945,370600000.0
2009-01-29 09:34:00,89.945,89.95,89.94,89.94,405900000.0
2009-01-29 09:35:00,89.94,89.955,89.94,89.94,195800000.0
2009-01-29 09:36:00,89.935,89.97,89.93,89.955,762199996.0
2009-01-29 09:37:00,89.955,89.98,89.945,89.975,597300000.0
2009-01-29 09:38:00,89.975,89.99,89.96,89.965,430599995.0
2009-01-29 09:39:00,89.965,89.98,89.96,89.965,405299992.0
2009-01-29 09:40:00,89.965,90.005,89.955,89.985,714799979.0
2009-01-29 09:41:00,89.985,90.0,89.96,89.985,361799999.0
2009-01-29 09:42:00,89.985,90.03,89.985,89.995,596800000.0
2009-01-29 09:43:00,89.995,90.09,89.995,90.085,732600005.0
2009-01-29 09:44:00,90.085,90.12,90.05,90.065,1022099999.0
2009-01-29 09:45:00,90.065,90.07,90.025,90.025,734600002.0
2009-01-29 09:46:00,90.025,90.11,90.025,90.08,856300000.0
2009-01-29 09:47:00,90.085,90.115,90.08,90.115,394399996.0
2009-01-29 09:48:00,90.115,90.135,90.11,90.13,465800001.0
2009-01-29 09:49:00,90.13,90.15,90.115,90.15,347599997.0
2009-01-29 09:50:00,90.15,90.15,90.1,90.1,706599997.0
2009-01-29 09:51:00,90.1,90.11,90.085,90.105,882799995.0
2009-01-29 09:52:00,90.095,90.1,90.085,90.09,205599999.0
2009-01-29 09:53:00,90.095,90.11,90.085,90.11,354400000.0
2009-01-29 09:54:00,90.115,90.125,90.08,90.095,668399998.0
2009-01-29 09:55:00,90.095,90.115,90.09,90.11,633000000.0
2009-01-29 09:56:00,90.11,90.11,90.085,90.085,372499999.0
2009-01-29 09:57:00,90.085,90.09,90.065,90.09,729899996.0
2009-01-29 09:58:00,90.085,90.13,90.075,90.11,953199995.0
2009-01-29 09:59:00,90.115,90.23,90.115,90.195,1365299994.0
2009-01-29 10:00:00,90.195,90.25,90.185,90.25,953899991.0
2009-01-29 10:01:00,90.255,90.305,90.245,90.295,1244399994.0
2009-01-29 10:02:00,90.31,90.33,90.285,90.31,711699998.0
2009-01-29 10:03:00,90.325,90.325,90.25,90.305,1141100010.0
2009-01-29 10:04:00,90.305,90.325,90.295,90.325,1284600000.0
2009-01-29 10:05:00,90.325,90.345,90.305,90.31,855499999.0
2009-01-29 10:06:00,90.315,90.315,90.275,90.285,1124999987.0
2009-01-29 10:07:00,90.285,90.29,90.255,90.275,1403100001.0
2009-01-29 10:08:00,90.28,90.29,90.23,90.245,647999999.0
2009-01-29 10:09:00,90.235,90.24,90.135,90.155,1040600005.0
2009-01-29 10:10:00,90.155,90.2,90.155,90.2,1293100001.0
2009-01-29 10:11:00,90.2,90.21,90.17,90.18,968200001.0
2009-01-29 10:12:00,90.18,90.18,90.155,90.165,625899999.0
2009-01-29 10:13:00,90.17,90.17,90.125,90.13,1290799996.0
2009-01-29 10:14:00,90.135,90.15,90.08,90.08,1191199996.0
2009-01-29 10:15:00,90.08,90.09,90.065,90.085,741299994.0
2009-01-29 10:16:00,90.085,90.115,90.06,90.065,916499994.0
2009-01-29 10:17:00,90.06,90.07,90.015,90.015,1258300004.0
2009-01-29 10:18:00,90.01,90.065,90.005,90.06,1296000003.0
2009-01-29 10:19:00,90.06,90.075,90.01,90.01,742600005.0
2009-01-29 10:20:00,90.01,90.075,90.0,90.065,1101799997.0
2009-01-29 10:21:00,90.065,90.1,90.065,90.1,725799996.0
2009-01-29 10:22:00,90.1,90.11,90.09,90.09,834800007.0
2009-01-29 10:23:00,90.09,90.14,90.08,90.14,1047400001.0
2009-01-29 10:24:00,90.14,90.14,90.12,90.135,714600001.0
2009-01-29 10:25:00,90.13,90.155,90.125,90.155,923799999.0
2009-01-29 10:26:00,90.15,90.16,90.14,90.15,764400003.0
2009-01-29 10:27:00,90.145,90.16,90.145,90.15,520999999.0
2009-01-29 10:28:00,90.15,90.16,90.145,90.155,411799998.0
2009-01-29 10:29:00,90.155,90.16,90.145,90.16,494199998.0
2009-01-29 10:30:00,90.16,90.17,90.16,90.16,493799998.0
2009-01-29 10:31:00,90.16,90.17,90.15,90.17,906200003.0
2009-01-29 10:32:00,90.175,90.18,90.16,90.16,361000001.0
2009-01-29 10:33:00,90.17,90.21,90.16,90.17,745099998.0
2009-01-29 10:34:00,90.175,90.185,90.145,90.145,771800000.0
2009-01-29 10:35:00,90.145,90.21,90.14,90.17,892900000.0
2009-01-29 10:36:00,90.17,90.21,90.17,90.2,482600004.0
2009-01-29 10:37:00,90.21,90.21,90.18,90.195,370399999.0
2009-01-29 10:38:00,90.195,90.215,90.185,90.21,705399997.0
2009-01-29 10:39:00,90.21,90.23,90.205,90.225,421399999.0
2009-01-29 10:40:00,90.225,90.23,90.2,90.205,572699989.0
2009-01-29 10:41:00,90.205,90.22,90.165,90.175,629199994.0
2009-01-29 10:42:00,90.175,90.185,90.17,90.17,344099997.0
2009-01-29 10:43:00,90.18,90.18,90.16,90.18,334999996.0
2009-01-29 10:44:00,90.18,90.18,90.16,90.17,972800001.0
2009-01-29 10:45:00,90.17,90.18,90.155,90.18,586399996.0
2009-01-29 10:46:00,90.17,90.18,90.16,90.175,449599998.0
2009-01-29 10:47:00,90.17,90.18,90.16,90.18,587799998.0
2009-01-29 10:48:00,90.18,90.18,90.17,90.18,228400000.0
2009-01-29 10:49:00,90.175,90.175,90.135,90.17,719200000.0
2009-01-29 10:50:00,90.17,90.18,90.155,90.165,646600001.0
2009-01-29 10:51:00,90.165,90.17,90.155,90.17,401600001.0
2009-01-29 10:52:00,90.17,90.18,90.155,90.17,412400000.0
2009-01-29 10:53:00,90.17,90.185,90.14,90.14,558800000.0
2009-01-29 10:54:00,90.135,90.18,90.13,90.14,1157400000.0
2009-01-29 10:55:00,90.14,90.14,90.07,90.105,790400002.0
2009-01-29 10:56:00,90.1,90.13,90.1,90.12,215799999.0
2009-01-29 10:57:00,90.115,90.135,90.11,90.125,462999996.0
2009-01-29 10:58:00,90.13,90.14,90.105,90.12,775800000.0
2009-01-29 10:59:00,90.12,90.14,90.11,90.125,813500004.0
2009-01-29 11:00:00,90.125,90.13,90.085,90.1,302800001.0
2009-01-29 11:01:00,90.1,90.125,90.1,90.115,253200000.0
2009-01-29 11:02:00,90.115,90.135,90.105,90.11,323799998.0
2009-01-29 11:03:00,90.115,90.145,90.11,90.13,728200002.0
2009-01-29 11:04:00,90.13,90.14,90.13,90.135,231000003.0
2009-01-29 11:05:00,90.15,90.16,90.135,90.135,295499998.0
2009-01-29 11:06:00,90.135,90.135,90.13,90.135,394700000.0
2009-01-29 11:07:00,90.135,90.14,90.13,90.14,255300000.0
2009-01-29 11:08:00,90.14,90.15,90.13,90.15,506900001.0
2009-01-29 11:09:00,90.145,90.145,90.13,90.14,260000000.0
2009-01-29 11:10:00,90.06,90.08,90.06,90.07,189400000.0
2009-01-29 11:11:00,90.14,90.145,90.13,90.145,189400000.0
2009-01-29 11:12:00,90.145,90.145,90.14,90.145,29400000.0
2009-01-29 11:13:00,90.135,90.16,90.135,90.16,171400000.0
2009-01-29 11:14:00,90.16,90.16,90.145,90.155,210799999.0
2009-01-29 11:15:00,90.155,90.16,90.145,90.145,249999993.0
2009-01-29 11:16:00,90.145,90.17,90.145,90.145,268600003.0
2009-01-29 11:17:00,90.15,90.165,90.145,90.145,813600002.0
2009-01-29 11:18:00,90.155,90.16,90.145,90.145,509400000.0
2009-01-29 11:19:00,90.145,90.175,90.135,90.165,657199995.0
2009-01-29 11:20:00,90.155,90.16,90.115,90.125,860599999.0
2009-01-29 11:21:00,90.125,90.125,90.08,90.08,764399998.0
2009-01-29 11:22:00,90.075,90.1,90.035,90.04,766200003.0
2009-01-29 11:23:00,90.05,90.075,90.03,90.045,437400000.0
2009-01-29 11:24:00,90.045,90.065,90.025,90.035,869200005.0
2009-01-29 11:25:00,90.035,90.055,89.985,90.035,781799997.0
2009-01-29 11:26:00,90.035,90.045,90.005,90.01,523699996.0
2009-01-29 11:27:00,90.015,90.035,90.01,90.03,655399999.0
2009-01-29 11:28:00,90.03,90.035,90.02,90.03,483200004.0
2009-01-29 11:29:00,90.03,90.045,90.03,90.035,404000000.0
2009-01-29 11:30:00,90.035,90.035,89.98,90.005,882299998.0
2009-01-29 11:31:00,90.005,90.015,90.005,90.005,324000000.0
2009-01-29 11:32:00,90.005,90.02,89.985,90.02,648999999.0
2009-01-29 11:33:00,90.015,90.04,90.005,90.035,954799995.0
2009-01-29 11:34:00,90.04,90.05,90.025,90.04,814999997.0
2009-01-29 11:35:00,90.04,90.05,90.01,90.015,736200006.0
2009-01-29 11:36:00,90.025,90.055,90.025,90.055,815200006.0
2009-01-29 11:37:00,90.045,90.055,90.025,90.055,966700000.0
2009-01-29 11:38:00,90.045,90.06,90.025,90.05,729399990.0
2009-01-29 11:39:00,90.05,90.06,90.03,90.05,462399999.0
2009-01-29 11:40:00,90.05,90.07,90.05,90.07,535799997.0
2009-01-29 11:41:00,90.07,90.11,90.065,90.1,581200002.0
2009-01-29 11:42:00,90.11,90.11,90.07,90.08,1000500006.0
2009-01-29 11:43:00,90.08,90.1,90.06,90.08,604200001.0
2009-01-29 11:44:00,90.08,90.09,90.065,90.08,535900001.0
2009-01-29 11:45:00,90.07,90.08,90.065,90.07,719800002.0
2009-01-29 11:46:00,90.07,90.08,90.065,90.07,871999995.0
2009-01-29 11:47:00,90.075,90.08,90.07,90.07,213800001.0
2009-01-29 11:48:00,90.07,90.08,90.07,90.08,505799991.0
2009-01-29 11:49:00,90.07,90.09,90.065,90.075,710399991.0
2009-01-29 11:50:00,90.075,90.075,90.075,90.075,170400000.0
2009-01-29 11:51:00,90.075,90.08,90.065,90.07,611399986.0
2009-01-29 11:52:00,90.07,90.075,90.06,90.07,682999987.0
2009-01-29 11:53:00,90.07,90.08,90.06,90.065,845499997.0
2009-01-29 11:54:00,90.065,90.095,90.065,90.085,606599996.0
2009-01-29 11:55:00,90.075,90.09,89.995,90.025,901100003.0
2009-01-29 11:56:00,90.015,90.045,90.015,90.04,244099998.0
2009-01-29 11:57:00,90.045,90.06,90.035,90.04,196800002.0
2009-01-29 11:58:00,90.04,90.04,90.0,90.035,656999995.0
2009-01-29 11:59:00,90.04,90.055,90.01,90.01,523200000.0
2009-01-29 12:00:00,90.015,90.035,90.015,90.035,326800000.0
2009-01-29 12:01:00,90.035,90.055,90.02,90.055,165400001.0
2009-01-29 12:02:00,90.055,90.055,90.05,90.05,156800000.0
2009-01-29 12:03:00,90.055,90.08,90.055,90.065,767099994.0
2009-01-29 12:04:00,90.065,90.12,90.065,90.115,789099995.0
2009-01-29 12:05:00,90.115,90.13,90.08,90.095,776500004.0
2009-01-29 12:06:00,90.095,90.11,90.085,90.1,739199997.0
2009-01-29 12:07:00,90.1,90.105,90.06,90.075,1025300010.0
2009-01-29 12:08:00,90.065,90.085,90.065,90.08,531399999.0
2009-01-29 12:09:00,90.075,90.085,90.065,90.065,446000000.0
2009-01-29 12:10:00,90.07,90.085,90.065,90.08,871000010.0
2009-01-29 12:11:00,90.065,90.08,90.065,90.075,392600000.0
2009-01-29 12:12:00,90.08,90.08,89.99,90.04,1082100005.0
2009-01-29 12:13:00,90.04,90.075,90.04,90.055,748300003.0
2009-01-29 12:14:00,90.055,90.055,90.025,90.04,844599998.0
2009-01-29 12:15:00,90.04,90.07,90.04,90.065,507400008.0
2009-01-29 12:16:00,90.065,90.07,90.01,90.04,550300003.0
2009-01-29 12:17:00,90.035,90.04,90.015,90.02,683099998.0
2009-01-29 12:18:00,90.02,90.02,89.95,89.965,1013800003.0
2009-01-29 12:19:00,89.96,89.96,89.88,89.925,992700001.0
2009-01-29 12:20:00,89.925,89.97,89.925,89.955,629799998.0
2009-01-29 12:21:00,89.95,89.96,89.865,89.91,876399997.0
2009-01-29 12:22:00,89.895,89.975,89.895,89.965,1121099997.0
2009-01-29 12:23:00,89.965,89.985,89.955,89.955,969799994.0
2009-01-29 12:24:00,89.955,89.975,89.955,89.955,765799998.0
2009-01-29 12:25:00,89.97,90.02,89.955,90.005,724800001.0
2009-01-29 12:26:00,90.005,90.03,89.985,90.01,927099999.0
2009-01-29 12:27:00,90.015,90.02,89.995,90.005,741399998.0
2009-01-29 12:28:00,90.005,90.02,89.98,90.015,955199997.0
2009-01-29 12:29:00,90.01,90.025,90.005,90.02,265300004.0
2009-01-29 12:30:00,90.01,90.01,89.915,89.92,1050699998.0
2009-01-29 12:31:00,89.925,89.99,89.925,89.96,656599998.0
2009-01-29 12:32:00,89.945,89.975,89.93,89.975,532200004.0
2009-01-29 12:33:00,89.975,89.975,89.945,89.945,1065200004.0
2009-01-29 12:34:00,89.95,89.96,89.93,89.95,456399990.0
2009-01-29 12:35:00,89.945,89.95,89.92,89.93,871000000.0
2009-01-29 12:36:00,89.93,89.93,89.89,89.89,782100006.0
2009-01-29 12:37:00,89.89,89.9,89.83,89.845,719999998.0
2009-01-29 12:38:00,89.845,89.865,89.825,89.855,579900001.0
2009-01-29 12:39:00,89.845,89.885,89.84,89.88,559099993.0
2009-01-29 12:40:00,89.875,89.925,89.87,89.915,484599994.0
2009-01-29 12:41:00,89.915,89.925,89.885,89.915,368099993.0
2009-01-29 12:42:00,89.915,89.915,89.905,89.905,493699982.0
2009-01-29 12:43:00,89.905,89.905,89.86,89.87,593799993.0
2009-01-29 12:44:00,89.875,89.885,89.875,89.885,110800000.0
2009-01-29 12:45:00,89.885,89.89,89.865,89.885,292099998.0
2009-01-29 12:46:00,89.885,89.91,89.885,89.895,562100000.0
2009-01-29 12:47:00,89.895,89.895,89.855,89.86,716499998.0
2009-01-29 12:48:00,89.865,89.905,89.865,89.895,757599992.0
2009-01-29 12:49:00,89.9,89.9,89.89,89.9,168999995.0
2009-01-29 12:50:00,89.895,89.91,89.89,89.895,375600005.0
2009-01-29 12:51:00,89.895,89.905,89.875,89.9,626700003.0
2009-01-29 12:52:00,89.89,89.9,89.875,89.895,580600001.0
2009-01-29 12:53:00,89.895,89.905,89.895,89.905,530599999.0
2009-01-29 12:54:00,89.905,89.905,89.89,89.89,271600001.0
2009-01-29 12:55:00,89.89,89.89,89.86,89.87,610399998.0
2009-01-29 12:56:00,89.88,89.88,89.835,89.835,686199990.0
2009-01-29 12:57:00,89.84,89.86,89.835,89.84,880000006.0
2009-01-29 12:58:00,89.84,89.84,89.79,89.815,1479600010.0
2009-01-29 12:59:00,89.805,89.83,89.73,89.75,957599997.0
2009-01-29 13:00:00,89.75,89.775,89.74,89.74,700399999.0
2009-01-29 13:01:00,89.745,89.76,89.73,89.735,724700003.0
2009-01-29 13:02:00,89.745,89.75,89.7,89.71,668310002.0
2009-01-29 13:03:00,89.71,89.73,89.665,89.72,773800000.0
2009-01-29 13:04:00,89.725,89.73,89.69,89.705,569100002.0
2009-01-29 13:05:00,89.705,89.72,89.685,89.72,817000001.0
2009-01-29 13:06:00,89.72,89.775,89.715,89.73,1087199998.0
2009-01-29 13:07:00,89.705,89.74,89.705,89.73,778600001.0
2009-01-29 13:08:00,89.725,89.745,89.715,89.74,565300001.0
2009-01-29 13:09:00,89.74,89.765,89.735,89.765,291200001.0
2009-01-29 13:10:00,89.765,89.79,89.765,89.775,556799999.0
2009-01-29 13:11:00,89.775,89.825,89.765,89.805,689300003.0
2009-01-29 13:12:00,89.8,89.81,89.77,89.8,585599997.0
2009-01-29 13:13:00,89.8,89.8,89.775,89.775,820799998.0
2009-01-29 13:14:00,89.775,89.78,89.725,89.755,398099993.0
2009-01-29 13:15:00,89.755,89.775,89.74,89.745,475399996.0
2009-01-29 13:16:00,89.745,89.77,89.735,89.77,485199995.0
2009-01-29 13:17:00,89.77,89.83,89.755,89.825,823999997.0
2009-01-29 13:18:00,89.835,89.845,89.79,89.79,1203199996.0
2009-01-29 13:19:00,89.79,89.8,89.76,89.77,605600000.0
2009-01-29 13:20:00,89.765,89.77,89.75,89.765,435600000.0
2009-01-29 13:21:00,89.765,89.77,89.755,89.755,275800000.0
2009-01-29 13:22:00,89.755,89.76,89.745,89.75,154200001.0
2009-01-29 13:23:00,89.75,89.765,89.75,89.755,279000002.0
2009-01-29 13:24:00,89.75,89.76,89.745,89.76,400600001.0
2009-01-29 13:25:00,89.76,89.78,89.755,89.78,288400000.0
2009-01-29 13:26:00,89.775,89.81,89.77,89.785,216900000.0
2009-01-29 13:27:00,89.785,89.785,89.77,89.775,412000000.0
2009-01-29 13:28:00,89.775,89.815,89.735,89.74,867200002.0
2009-01-29 13:29:00,89.74,89.755,89.715,89.735,700900000.0
2009-01-29 13:30:00,89.735,89.745,89.635,89.65,1303400007.0
2009-01-29 13:31:00,89.65,89.665,89.605,89.63,907700012.0
2009-01-29 13:32:00,89.63,89.65,89.62,89.65,637599999.0
2009-01-29 13:33:00,89.655,89.66,89.64,89.655,581799999.0
2009-01-29 13:34:00,89.645,89.685,89.645,89.675,673399997.0
2009-01-29 13:35:00,89.68,89.7,89.67,89.695,526200005.0
2009-01-29 13:36:00,89.695,89.715,89.68,89.715,475000000.0
2009-01-29 13:37:00,89.7,89.72,89.7,89.715,747999998.0
2009-01-29 13:38:00,89.705,89.735,89.7,89.73,641100005.0
2009-01-29 13:39:00,89.73,89.73,89.705,89.715,516600002.0
2009-01-29 13:40:00,89.715,89.725,89.71,89.715,537200003.0
2009-01-29 13:41:00,89.715,89.755,89.715,89.73,899399994.0
2009-01-29 13:42:00,89.75,89.765,89.73,89.735,614399996.0
2009-01-29 13:43:00,89.75,89.775,89.74,89.77,825899999.0
2009-01-29 13:44:00,89.77,89.775,89.755,89.76,452599999.0
2009-01-29 13:45:00,89.765,89.765,89.755,89.76,543200004.0
2009-01-29 13:46:00,89.765,89.765,89.745,89.745,412000001.0
2009-01-29 13:47:00,89.745,89.77,89.73,89.735,854400010.0
2009-01-29 13:48:00,89.735,89.765,89.725,89.755,712000001.0
2009-01-29 13:49:00,89.755,89.76,89.725,89.735,784100000.0
2009-01-29 13:50:00,89.735,89.735,89.705,89.71,439400002.0
2009-01-29 13:51:00,89.71,89.715,89.68,89.715,311400000.0
2009-01-29 13:52:00,89.715,89.74,89.715,89.735,503700000.0
2009-01-29 13:53:00,89.735,89.75,89.725,89.735,608999997.0
2009-01-29 13:54:00,89.735,89.76,89.73,89.73,372600001.0
2009-01-29 13:55:00,89.73,89.755,89.72,89.73,787399996.0
2009-01-29 13:56:00,89.73,89.74,89.715,89.725,446599995.0
2009-01-29 13:57:00,89.725,89.74,89.705,89.715,382999995.0
2009-01-29 13:58:00,89.705,89.72,89.69,89.695,790099997.0
2009-01-29 13:59:00,89.695,89.735,89.685,89.715,717600000.0
2009-01-29 14:00:00,89.72,89.73,89.69,89.69,369300000.0
2009-01-29 14:01:00,89.69,89.71,89.685,89.695,598200001.0
2009-01-29 14:02:00,89.7,89.73,89.695,89.705,320399997.0
2009-01-29 14:03:00,89.715,89.75,89.715,89.75,610400001.0
2009-01-29 14:04:00,89.735,89.76,89.725,89.76,680800000.0
2009-01-29 14:05:00,89.76,89.76,89.745,89.755,411300005.0
2009-01-29 14:06:00,89.75,89.76,89.725,89.735,700699997.0
2009-01-29 14:07:00,89.735,89.785,89.735,89.775,435399999.0
2009-01-29 14:08:00,89.775,89.79,89.755,89.79,615999993.0
2009-01-29 14:09:00,89.79,89.82,89.79,89.805,602299997.0
2009-01-29 14:10:00,89.805,89.835,89.805,89.825,836600004.0
2009-01-29 14:11:00,89.825,89.84,89.805,89.82,766599994.0
2009-01-29 14:12:00,89.82,89.83,89.795,89.8,652999987.0
2009-01-29 14:13:00,89.8,89.805,89.78,89.78,755800005.0
2009-01-29 14:14:00,89.78,89.78,89.765,89.775,588399997.0
2009-01-29 14:15:00,89.775,89.775,89.765,89.77,203600000.0
2009-01-29 14:16:00,89.77,89.85,89.765,89.825,1025300000.0
2009-01-29 14:17:00,89.825,89.83,89.81,89.82,1053599992.0
2009-01-29 14:18:00,89.82,89.82,89.775,89.78,647000000.0
2009-01-29 14:19:00,89.78,89.83,89.78,89.83,842799998.0
2009-01-29 14:20:00,89.83,89.83,89.785,89.82,326999998.0
2009-01-29 14:21:00,89.82,89.855,89.805,89.835,323599999.0
2009-01-29 14:22:00,89.835,89.84,89.825,89.825,930099991.0
2009-01-29 14:23:00,89.83,89.835,89.815,89.825,311800003.0
2009-01-29 14:24:00,89.82,89.83,89.805,89.805,397799997.0
2009-01-29 14:25:00,89.81,89.82,89.79,89.79,525700002.0
2009-01-29 14:26:00,89.775,89.78,89.755,89.76,637800002.0
2009-01-29 14:27:00,89.76,89.76,89.74,89.75,388500002.0
2009-01-29 14:28:00,89.745,89.78,89.74,89.765,474799996.0
2009-01-29 14:29:00,89.775,89.785,89.745,89.78,656200003.0
2009-01-29 14:30:00,89.775,89.78,89.75,89.765,390900002.0
2009-01-29 14:31:00,89.77,89.785,89.76,89.775,301000002.0
2009-01-29 14:32:00,89.78,89.795,89.76,89.795,296000000.0
2009-01-29 14:33:00,89.795,89.815,89.76,89.815,942500005.0
2009-01-29 14:34:00,89.825,89.855,89.825,89.835,909599997.0
2009-01-29 14:35:00,89.84,89.935,89.825,89.935,711200005.0
2009-01-29 14:36:00,89.92,89.97,89.915,89.92,1093400003.0
2009-01-29 14:37:00,89.915,89.935,89.86,89.885,1252200004.0
2009-01-29 14:38:00,89.89,89.905,89.885,89.895,1172700009.0
2009-01-29 14:39:00,89.895,89.915,89.885,89.89,1068200003.0
2009-01-29 14:40:00,89.89,89.89,89.85,89.87,895500008.0
2009-01-29 14:41:00,89.87,89.88,89.865,89.875,334800004.0
2009-01-29 14:42:00,89.875,89.88,89.86,89.86,76599998.0
2009-01-29 14:43:00,89.87,89.885,89.845,89.87,452000000.0
2009-01-29 14:44:00,89.87,89.87,89.84,89.85,542199996.0
2009-01-29 14:45:00,89.855,89.875,89.845,89.875,571799997.0
2009-01-29 14:46:00,89.875,89.88,89.86,89.875,806199996.0
2009-01-29 14:47:00,89.865,89.875,89.85,89.86,361000004.0
2009-01-29 14:48:00,89.85,89.86,89.845,89.855,286000004.0
2009-01-29 14:49:00,89.855,89.9,89.855,89.895,396400001.0
2009-01-29 14:50:00,89.885,89.895,89.875,89.885,403600003.0
2009-01-29 14:51:00,89.885,89.915,89.88,89.915,283999998.0
2009-01-29 14:52:00,89.915,89.915,89.875,89.895,420600007.0
2009-01-29 14:53:00,89.9,89.91,89.895,89.905,143400000.0
2009-01-29 14:54:00,89.895,89.895,89.885,89.895,267099999.0
2009-01-29 14:55:00,89.895,89.9,89.885,89.885,317800000.0
2009-01-29 14:56:00,89.885,90.01,89.885,89.98,698099996.0
2009-01-29 14:57:00,89.98,90.045,89.975,90.025,716400001.0
2009-01-29 14:58:00,90.025,90.06,90.025,90.045,791600006.0
2009-01-29 14:59:00,90.045,90.065,90.025,90.035,651099995.0
2009-01-29 15:00:00,90.025,90.05,90.02,90.04,490200005.0
2009-01-29 15:01:00,90.04,90.06,90.03,90.06,590399996.0
2009-01-29 15:02:00,90.06,90.065,90.035,90.06,568199998.0
2009-01-29 15:03:00,90.06,90.07,90.05,90.06,469800000.0
2009-01-29 15:04:00,90.06,90.08,90.045,90.045,417400001.0
2009-01-29 15:05:00,90.045,90.05,90.035,90.035,395700002.0
2009-01-29 15:06:00,90.035,90.06,90.035,90.04,547300006.0
2009-01-29 15:07:00,90.04,90.055,90.015,90.015,582799997.0
2009-01-29 15:08:00,90.02,90.03,89.995,90.005,724600001.0
2009-01-29 15:09:00,90.005,90.015,89.995,90.005,644600000.0
2009-01-29 15:10:00,90.005,90.025,90.0,90.02,636199998.0
2009-01-29 15:11:00,90.02,90.02,89.995,90.01,766800003.0
2009-01-29 15:12:00,90.005,90.04,90.005,90.035,360600000.0
2009-01-29 15:13:00,90.035,90.04,90.025,90.03,200400001.0
2009-01-29 15:14:00,90.025,90.04,90.025,90.03,531000002.0
2009-01-29 15:15:00,90.035,90.04,90.015,90.02,636100003.0
2009-01-29 15:16:00,90.02,90.03,89.99,90.02,468500002.0
2009-01-29 15:17:00,90.015,90.02,89.985,89.985,512199999.0
2009-01-29 15:18:00,89.985,89.985,89.965,89.97,512100002.0
2009-01-29 15:19:00,89.96,89.975,89.955,89.97,484200005.0
2009-01-29 15:20:00,89.97,89.975,89.95,89.955,1076500003.0
2009-01-29 15:21:00,89.955,89.955,89.9,89.925,1015399993.0
2009-01-29 15:22:00,89.925,89.93,89.895,89.9,1046199997.0
2009-01-29 15:23:00,89.89,89.93,89.89,89.915,1147200007.0
2009-01-29 15:24:00,89.915,89.93,89.88,89.915,710500004.0
2009-01-29 15:25:00,89.92,89.92,89.865,89.875,1047400003.0
2009-01-29 15:26:00,89.875,89.9,89.87,89.895,1040199998.0
2009-01-29 15:27:00,89.895,89.905,89.875,89.88,968800004.0
2009-01-29 15:28:00,89.87,89.88,89.855,89.87,628500002.0
2009-01-29 15:29:00,89.87,89.87,89.83,89.84,771499997.0
2009-01-29 15:30:00,89.84,89.84,89.62,89.785,693600003.0
2009-01-29 15:31:00,89.79,89.795,89.68,89.7,877000004.0
2009-01-29 15:32:00,89.705,89.785,89.705,89.755,561099999.0
2009-01-29 15:33:00,89.755,89.78,89.735,89.77,467000000.0
2009-01-29 15:34:00,89.775,89.835,89.775,89.83,432500002.0
2009-01-29 15:35:00,89.83,89.86,89.82,89.855,839500010.0
2009-01-29 15:36:00,89.87,89.88,89.825,89.84,843900002.0
2009-01-29 15:37:00,89.84,89.875,89.82,89.855,557899999.0
2009-01-29 15:38:00,89.855,89.855,89.815,89.815,637799997.0
2009-01-29 15:39:00,89.815,89.83,89.81,89.83,656100004.0
2009-01-29 15:40:00,89.83,89.87,89.83,89.85,396500000.0
2009-01-29 15:41:00,89.85,89.87,89.835,89.855,464300002.0
2009-01-29 15:42:00,89.855,89.915,89.855,89.895,727400008.0
2009-01-29 15:43:00,89.905,89.95,89.895,89.945,871000016.0
2009-01-29 15:44:00,89.945,89.96,89.93,89.93,659200006.0
2009-01-29 15:45:00,89.93,89.95,89.92,89.93,736800008.0
2009-01-29 15:46:00,89.94,89.95,89.92,89.93,660800005.0
2009-01-29 15:47:00,89.935,89.955,89.905,89.92,623800004.0
2009-01-29 15:48:00,89.92,89.965,89.91,89.93,849200003.0
2009-01-29 15:49:00,89.93,89.995,89.93,89.935,589500001.0
2009-01-29 15:50:00,89.945,89.945,89.88,89.9,776400007.0
2009-01-29 15:51:00,89.905,89.925,89.875,89.89,373500001.0
2009-01-29 15:52:00,89.89,89.89,89.855,89.855,327099999.0
2009-01-29 15:53:00,89.845,89.895,89.845,89.89,438600000.0
2009-01-29 15:54:00,89.89,89.905,89.89,89.9,113900000.0
2009-01-29 15:55:00,89.9,89.9,89.86,89.865,323800000.0
2009-01-29 15:56:00,89.87,89.875,89.845,89.875,478899998.0
2009-01-29 15:57:00,89.88,89.88,89.85,89.855,228300001.0
2009-01-29 15:58:00,89.855,89.88,89.84,89.84,302900000.0
2009-01-29 15:59:00,89.84,89.84,89.805,89.825,400400002.0
2009-01-29 16:00:00,89.82,89.845,89.82,89.82,356799999.0
2009-01-29 16:01:00,89.825,89.825,89.8,89.805,452099998.0
2009-01-29 16:02:00,89.81,89.81,89.775,89.785,484200004.0
2009-01-29 16:03:00,89.77,89.805,89.765,89.805,357900001.0
2009-01-29 16:04:00,89.805,89.815,89.77,89.79,484200000.0
2009-01-29 16:05:00,89.79,89.79,89.735,89.74,251800001.0
2009-01-29 16:06:00,89.745,89.75,89.725,89.74,576400008.0
2009-01-29 16:07:00,89.74,89.79,89.74,89.78,454499999.0
2009-01-29 16:08:00,89.775,89.795,89.765,89.775,528200001.0
2009-01-29 16:09:00,89.79,89.815,89.785,89.795,495700002.0
2009-01-29 16:10:00,89.795,89.88,89.785,89.88,492600002.0
2009-01-29 16:11:00,89.875,89.875,89.79,89.805,429200004.0
2009-01-29 16:12:00,89.805,89.815,89.795,89.805,882200007.0
2009-01-29 16:13:00,89.805,89.825,89.79,89.795,467100003.0
2009-01-29 16:14:00,89.795,89.855,89.795,89.845,829799999.0
2009-01-29 16:15:00,89.85,89.85,89.82,89.825,383299993.0
2009-01-29 16:16:00,89.825,89.845,89.79,89.845,527199997.0
2009-01-29 16:17:00,89.845,89.855,89.84,89.855,404200002.0
2009-01-29 16:18:00,89.855,89.9,89.855,89.885,713200002.0
2009-01-29 16:19:00,89.885,89.89,89.87,89.88,757900004.0
2009-01-29 16:20:00,89.88,89.895,89.87,89.89,502799997.0
2009-01-29 16:21:00,89.895,89.895,89.88,89.885,322000003.0
2009-01-29 16:22:00,89.895,89.895,89.865,89.875,301300001.0
2009-01-29 16:23:00,89.875,89.875,89.85,89.865,628400004.0
2009-01-29 16:24:00,89.865,89.865,89.845,89.85,228600000.0
2009-01-29 16:25:00,89.85,89.85,89.835,89.845,175000000.0
2009-01-29 16:26:00,89.855,89.855,89.85,89.855,192200000.0
2009-01-29 16:27:00,89.855,89.885,89.84,89.865,588000007.0
2009-01-29 16:28:00,89.865,89.91,89.835,89.88,361800000.0
2009-01-29 16:29:00,89.88,89.9,89.865,89.895,483900003.0
2009-01-29 16:30:00,89.895,89.895,89.865,89.865,553000003.0
2009-01-29 16:31:00,89.865,89.905,89.865,89.87,429900002.0
2009-01-29 16:32:00,89.87,89.905,89.855,89.885,708900002.0
2009-01-29 16:33:00,89.885,89.89,89.835,89.84,687400005.0
2009-01-29 16:34:00,89.845,89.91,89.835,89.895,1157099998.0
2009-01-29 16:35:00,89.895,89.93,89.88,89.88,1193200005.0
2009-01-29 16:36:00,89.88,89.92,89.845,89.86,760400003.0
2009-01-29 16:37:00,89.855,89.88,89.82,89.82,616800001.0
2009-01-29 16:38:00,89.82,89.825,89.655,89.655,1063500007.0
2009-01-29 16:39:00,89.655,89.73,89.655,89.72,1565310004.0
2009-01-29 16:40:00,89.72,89.745,89.71,89.745,1003999991.0
2009-01-29 16:41:00,89.755,89.795,89.74,89.79,922799999.0
2009-01-29 16:42:00,89.795,89.795,89.74,89.765,1122199998.0
2009-01-29 16:43:00,89.765,89.795,89.75,89.79,846100003.0
2009-01-29 16:44:00,89.76,89.785,89.725,89.76,908199991.0
2009-01-29 16:45:00,89.765,89.79,89.755,89.765,698799999.0
2009-01-29 16:46:00,89.765,89.78,89.74,89.75,822800008.0
2009-01-29 16:47:00,89.755,89.805,89.73,89.805,625500002.0
2009-01-29 16:48:00,89.795,89.815,89.775,89.805,707800004.0
2009-01-29 16:49:00,89.805,89.805,89.765,89.775,846300002.0
2009-01-29 16:50:00,89.775,89.8,89.72,89.75,1248600004.0
2009-01-29 16:51:00,89.74,89.76,89.71,89.72,1113200004.0
2009-01-29 16:52:00,89.72,89.735,89.705,89.71,1116700004.0
2009-01-29 16:53:00,89.71,89.73,89.68,89.7,1555799984.0
2009-01-29 16:54:00,89.7,89.74,89.695,89.73,1513399995.0
2009-01-29 16:55:00,89.73,89.74,89.705,89.74,1197200009.0
2009-01-29 16:56:00,89.73,89.74,89.705,89.71,906300002.0
2009-01-29 16:57:00,89.715,89.75,89.71,89.71,622499999.0
2009-01-29 16:58:00,89.715,89.72,89.66,89.66,863800000.0
2009-01-29 16:59:00,89.66,89.69,89.62,89.685,1065899995.0
2009-01-29 17:00:00,89.685,89.695,89.63,89.68,1111500000.0
2009-01-29 17:01:00,89.69,89.715,89.65,89.705,955600006.0
2009-01-29 17:02:00,89.695,89.7,89.645,89.68,686100001.0
2009-01-29 17:03:00,89.68,89.68,89.605,89.635,733199999.0
2009-01-29 17:04:00,89.635,89.725,89.635,89.695,563899998.0
2009-01-29 17:05:00,89.695,89.755,89.695,89.755,535599999.0
2009-01-29 17:06:00,89.75,89.8,89.74,89.74,842400005.0
2009-01-29 17:07:00,89.745,89.745,89.7,89.7,432000002.0
2009-01-29 17:08:00,89.705,89.735,89.685,89.735,392900002.0
2009-01-29 17:09:00,89.735,89.735,89.69,89.705,365700005.0
2009-01-29 17:10:00,89.705,89.74,89.705,89.735,500500004.0
2009-01-29 17:11:00,89.735,89.735,89.69,89.71,246000000.0
2009-01-29 17:12:00,89.71,89.735,89.705,89.72,466000003.0
2009-01-29 17:13:00,89.72,89.745,89.71,89.745,293000004.0
2009-01-29 17:14:00,89.745,89.78,89.735,89.775,590400001.0
2009-01-29 17:15:00,89.775,89.82,89.765,89.8,566700001.0
2009-01-29 17:16:00,89.805,89.82,89.78,89.805,505799998.0
2009-01-29 17:17:00,89.805,89.88,89.795,89.845,851499999.0
2009-01-29 17:18:00,89.845,89.87,89.835,89.835,692600002.0
2009-01-29 17:19:00,89.82,89.84,89.815,89.825,536000005.0
2009-01-29 17:20:00,89.83,89.835,89.815,89.82,409500001.0
2009-01-29 17:21:00,89.83,89.855,89.82,89.825,437100003.0
2009-01-29 17:22:00,89.825,89.825,89.755,89.755,883900001.0
2009-01-29 17:23:00,89.755,89.775,89.74,89.755,401200003.0
2009-01-29 17:24:00,89.755,89.83,89.745,89.815,367799999.0
2009-01-29 17:25:00,89.815,89.88,89.805,89.865,284100001.0
2009-01-29 17:26:00,89.855,89.87,89.835,89.835,333400001.0
2009-01-29 17:27:00,89.84,89.9,89.84,89.9,416700000.0
2009-01-29 17:28:00,89.905,89.905,89.885,89.905,284700003.0
2009-01-29 17:29:00,89.905,89.93,89.88,89.915,307300002.0
2009-01-29 17:30:00,89.905,89.915,89.87,89.87,458000006.0
2009-01-29 17:31:00,89.86,89.875,89.855,89.86,202700000.0
2009-01-29 17:32:00,89.86,89.87,89.85,89.86,173600000.0
2009-01-29 17:33:00,89.86,89.86,89.82,89.83,161300000.0
2009-01-29 17:34:00,89.83,89.845,89.81,89.835,272200001.0
2009-01-29 17:35:00,89.835,89.835,89.81,89.815,349900003.0
2009-01-29 17:36:00,89.815,89.82,89.8,89.805,597000001.0
2009-01-29 17:37:00,89.805,89.85,89.805,89.83,579000000.0
2009-01-29 17:38:00,89.835,89.875,89.835,89.87,310500000.0
2009-01-29 17:39:00,89.865,89.87,89.83,89.84,132600002.0
2009-01-29 17:40:00,89.84,89.865,89.825,89.855,255700001.0
2009-01-29 17:41:00,89.855,89.86,89.81,89.815,379300001.0
2009-01-29 17:42:00,89.815,89.85,89.815,89.835,324800000.0
2009-01-29 17:43:00,89.835,89.865,89.82,89.84,476800004.0
2009-01-29 17:44:00,89.85,89.895,89.845,89.89,738209999.0
2009-01-29 17:45:00,89.89,89.91,89.855,89.88,542499999.0
2009-01-29 17:46:00,89.88,89.905,89.855,89.885,916699998.0
2009-01-29 17:47:00,89.885,89.96,89.885,89.925,412599999.0
2009-01-29 17:48:00,89.92,89.925,89.9,89.905,594400006.0
2009-01-29 17:49:00,89.905,89.975,89.905,89.97,504600004.0
2009-01-29 17:50:00,89.97,89.995,89.96,89.965,506300004.0
2009-01-29 17:51:00,89.975,89.975,89.89,89.915,724900012.0
2009-01-29 17:52:00,89.915,89.955,89.9,89.93,703600002.0
2009-01-29 17:53:00,89.94,89.965,89.93,89.955,860500002.0
2009-01-29 17:54:00,89.955,89.965,89.935,89.95,282200000.0
2009-01-29 17:55:00,89.955,89.965,89.895,89.905,1062599990.0
2009-01-29 17:56:00,89.9,89.91,89.835,89.875,1245600010.0
2009-01-29 17:57:00,89.875,89.9,89.87,89.895,1002200000.0
2009-01-29 17:58:00,89.895,89.93,89.885,89.915,1471599998.0
2009-01-29 17:59:00,89.915,89.945,89.9,89.915,1391800000.0
2009-01-29 18:00:00,89.905,89.905,89.855,89.87,1422599992.0
2009-01-29 18:01:00,89.865,89.885,89.855,89.855,912100002.0
2009-01-29 18:02:00,89.855,89.91,89.855,89.87,832399993.0
2009-01-29 18:03:00,89.865,89.885,89.82,89.875,875099998.0
2009-01-29 18:04:00,89.87,89.89,89.835,89.875,695400009.0
2009-01-29 18:05:00,89.875,89.93,89.87,89.9,644100004.0
2009-01-29 18:06:00,89.905,89.92,89.875,89.885,467399998.0
2009-01-29 18:07:00,89.885,89.885,89.84,89.855,794999998.0
2009-01-29 18:08:00,89.86,89.86,89.83,89.855,1236999994.0
2009-01-29 18:09:00,89.855,89.86,89.83,89.835,790000005.0
2009-01-29 18:10:00,89.84,89.87,89.835,89.85,1526600000.0
2009-01-29 18:11:00,89.86,89.89,89.855,89.87,1161999994.0
2009-01-29 18:12:00,89.87,89.88,89.825,89.835,884500005.0
2009-01-29 18:13:00,89.835,89.845,89.78,89.795,823719999.0
2009-01-29 18:14:00,89.795,89.84,89.785,89.84,475800000.0
2009-01-29 18:15:00,89.84,89.86,89.825,89.835,594700005.0
2009-01-29 18:16:00,89.835,89.845,89.795,89.805,755200002.0
2009-01-29 18:17:00,89.805,89.83,89.8,89.8,742599997.0
2009-01-29 18:18:00,89.8,89.835,89.785,89.82,1113100006.0
2009-01-29 18:19:00,89.82,89.825,89.815,89.82,630600000.0
2009-01-29 18:20:00,89.82,89.825,89.77,89.78,824999993.0
2009-01-29 18:21:00,89.78,89.79,89.77,89.77,917599993.0
2009-01-29 18:22:00,89.78,89.78,89.75,89.76,639599994.0
2009-01-29 18:23:00,89.76,89.775,89.75,89.775,750399989.0
2009-01-29 18:24:00,89.77,89.77,89.725,89.725,749500009.0
2009-01-29 18:25:00,89.725,89.73,89.68,89.71,1134800006.0
2009-01-29 18:26:00,89.72,89.725,89.69,89.69,763900005.0
2009-01-29 18:27:00,89.69,89.71,89.67,89.67,1516399993.0
2009-01-29 18:28:00,89.675,89.685,89.645,89.675,1552999995.0
2009-01-29 18:29:00,89.675,89.675,89.52,89.53,1318199998.0
2009-01-29 18:30:00,89.54,89.595,89.525,89.59,1198000001.0
2009-01-29 18:31:00,89.58,89.62,89.58,89.61,1171999994.0
2009-01-29 18:32:00,89.61,89.63,89.605,89.62,951800001.0
2009-01-29 18:33:00,89.625,89.66,89.625,89.65,812800008.0
2009-01-29 18:34:00,89.65,89.67,89.64,89.665,1433999993.0
2009-01-29 18:35:00,89.665,89.73,89.65,89.725,982600005.0
2009-01-29 18:36:00,89.725,89.74,89.705,89.735,773200014.0
2009-01-29 18:37:00,89.73,89.74,89.725,89.73,198300000.0
2009-01-29 18:38:00,89.73,89.74,89.715,89.715,307300000.0
2009-01-29 18:39:00,89.705,89.735,89.705,89.725,462300001.0
2009-01-29 18:40:00,89.725,89.73,89.685,89.7,400300005.0
2009-01-29 18:41:00,89.705,89.715,89.69,89.695,284800002.0
2009-01-29 18:42:00,89.695,89.695,89.67,89.67,240599999.0
2009-01-29 18:43:00,89.675,89.73,89.675,89.695,379300005.0
2009-01-29 18:44:00,89.685,89.705,89.66,89.665,727700000.0
2009-01-29 18:45:00,89.67,89.67,89.585,89.63,778299998.0
2009-01-29 18:46:00,89.64,89.66,89.605,89.65,817100011.0
2009-01-29 18:47:00,89.65,89.72,89.65,89.695,698199999.0
2009-01-29 18:48:00,89.695,89.7,89.645,89.645,438400003.0
2009-01-29 18:49:00,89.645,89.68,89.64,89.665,611100005.0
2009-01-29 18:50:00,89.665,89.665,89.625,89.63,684600005.0
2009-01-29 18:51:00,89.63,89.685,89.63,89.67,938000009.0
2009-01-29 18:52:00,89.675,89.685,89.66,89.675,695400004.0
2009-01-29 18:53:00,89.675,89.72,89.665,89.695,1013600019.0
2009-01-29 18:54:00,89.695,89.71,89.685,89.685,533200012.0
2009-01-29 18:55:00,89.695,89.73,89.69,89.705,339200003.0
2009-01-29 18:56:00,89.705,89.73,89.7,89.725,673000014.0
2009-01-29 18:57:00,89.715,89.775,89.705,89.765,612000002.0
2009-01-29 18:58:00,89.765,89.785,89.7,89.765,1183199997.0
2009-01-29 18:59:00,89.765,89.785,89.745,89.775,655600003.0
2009-01-29 19:00:00,89.765,89.785,89.75,89.77,708800006.0
2009-01-29 19:01:00,89.76,89.79,89.74,89.755,605400003.0
2009-01-29 19:02:00,89.745,89.76,89.69,89.73,1003800007.0
2009-01-29 19:03:00,89.735,89.79,89.715,89.78,670000005.0
2009-01-29 19:04:00,89.77,89.83,89.745,89.78,906399998.0
2009-01-29 19:05:00,89.765,89.81,89.755,89.775,724600007.0
2009-01-29 19:06:00,89.775,89.785,89.73,89.78,693400006.0
2009-01-29 19:07:00,89.79,89.82,89.755,89.785,496000000.0
2009-01-29 19:08:00,89.785,89.8,89.78,89.785,194999999.0
2009-01-29 19:09:00,89.785,89.81,89.77,89.805,294000002.0
2009-01-29 19:10:00,89.805,89.845,89.8,89.835,348800003.0
2009-01-29 19:11:00,89.835,89.84,89.82,89.835,198200001.0
2009-01-29 19:12:00,89.835,89.84,89.805,89.815,545399998.0
2009-01-29 19:13:00,89.815,89.84,89.8,89.83,967799995.0
2009-01-29 19:14:00,89.83,89.865,89.83,89.835,513500002.0
2009-01-29 19:15:00,89.835,89.865,89.825,89.85,446400004.0
2009-01-29 19:16:00,89.85,89.87,89.84,89.855,407200005.0
2009-01-29 19:17:00,89.855,89.875,89.845,89.855,540400000.0
2009-01-29 19:18:00,89.855,89.86,89.84,89.845,306900000.0
2009-01-29 19:19:00,89.845,89.85,89.83,89.85,475199999.0
2009-01-29 19:20:00,89.85,89.885,89.85,89.88,303800001.0
2009-01-29 19:21:00,89.885,89.9,89.885,89.895,49000000.0
2009-01-29 19:22:00,89.895,89.895,89.875,89.875,284199997.0
2009-01-29 19:23:00,89.875,89.875,89.855,89.865,844000026.0
2009-01-29 19:24:00,89.865,89.885,89.83,89.835,551200000.0
2009-01-29 19:25:00,89.835,89.85,89.82,89.825,178000000.0
2009-01-29 19:26:00,89.82,89.865,89.82,89.83,242100003.0
2009-01-29 19:27:00,89.825,89.83,89.795,89.8,338400004.0
2009-01-29 19:28:00,89.795,89.82,89.785,89.815,379000001.0
2009-01-29 19:29:00,89.805,89.84,89.805,89.83,130200000.0
2009-01-29 19:30:00,89.83,89.84,89.825,89.825,182900000.0
2009-01-29 19:31:00,89.825,89.83,89.785,89.79,438600002.0
2009-01-29 19:32:00,89.785,89.79,89.76,89.785,322300006.0
2009-01-29 19:33:00,89.795,89.8,89.79,89.795,139600000.0
2009-01-29 19:34:00,89.79,89.8,89.785,89.795,242800006.0
2009-01-29 19:35:00,89.795,89.83,89.795,89.83,41000000.0
2009-01-29 19:36:00,89.83,89.84,89.815,89.835,92799998.0
2009-01-29 19:37:00,89.835,89.835,89.805,89.815,310799998.0
2009-01-29 19:38:00,89.815,89.82,89.8,89.815,256800003.0
2009-01-29 19:39:00,89.815,89.82,89.795,89.8,219700000.0
2009-01-29 19:40:00,89.8,89.805,89.775,89.775,365999998.0
2009-01-29 19:41:00,89.775,89.8,89.75,89.765,311300000.0
2009-01-29 19:42:00,89.77,89.775,89.725,89.73,660799999.0
2009-01-29 19:43:00,89.735,89.75,89.72,89.745,421400000.0
2009-01-29 19:44:00,89.755,89.77,89.75,89.75,466199999.0
2009-01-29 19:45:00,89.755,89.77,89.75,89.77,178200001.0
2009-01-29 19:46:00,89.78,89.805,89.775,89.795,406399995.0
2009-01-29 19:47:00,89.795,89.81,89.755,89.765,728600002.0
2009-01-29 19:48:00,89.765,89.805,89.755,89.805,321000000.0
2009-01-29 19:49:00,89.795,89.795,89.765,89.765,365600002.0
2009-01-29 19:50:00,89.765,89.765,89.75,89.755,254399999.0
2009-01-29 19:51:00,89.745,89.745,89.745,89.745,90200000.0
2009-01-29 19:52:00,89.745,89.755,89.735,89.745,228600000.0
2009-01-29 19:53:00,89.745,89.755,89.735,89.755,488600000.0
2009-01-29 19:54:00,89.77,89.775,89.735,89.735,508200002.0
2009-01-29 19:55:00,89.735,89.735,89.73,89.73,82000000.0
2009-01-29 19:56:00,89.73,89.75,89.72,89.745,252600000.0
2009-01-29 19:57:00,89.745,89.745,89.66,89.67,208200000.0
2009-01-29 19:58:00,89.67,89.67,89.595,89.625,819400001.0
2009-01-29 19:59:00,89.63,89.63,89.585,89.6,1033800007.0
2009-01-29 20:00:00,89.6,89.6,89.47,89.5,701999995.0
2009-01-29 20:01:00,89.495,89.545,89.485,89.52,851099996.0
2009-01-29 20:02:00,89.52,89.605,89.52,89.6,1058799999.0
2009-01-29 20:03:00,89.595,89.655,89.595,89.595,699899994.0
2009-01-29 20:04:00,89.595,89.61,89.58,89.605,892600000.0
2009-01-29 20:05:00,89.61,89.685,89.595,89.675,952599996.0
2009-01-29 20:06:00,89.665,89.72,89.665,89.685,953200001.0
2009-01-29 20:07:00,89.685,89.705,89.65,89.705,924299995.0
2009-01-29 20:08:00,89.705,89.72,89.7,89.705,789600003.0
2009-01-29 20:09:00,89.71,89.71,89.67,89.67,597600002.0
2009-01-29 20:10:00,89.685,89.69,89.615,89.62,624000001.0
2009-01-29 20:11:00,89.62,89.665,89.62,89.65,963800014.0
2009-01-29 20:12:00,89.65,89.72,89.63,89.67,1069300014.0
2009-01-29 20:13:00,89.68,89.74,89.67,89.71,1212600003.0
2009-01-29 20:14:00,89.715,89.735,89.69,89.735,691599994.0
2009-01-29 20:15:00,89.735,89.735,89.71,89.715,500199996.0
2009-01-29 20:16:00,89.725,89.725,89.645,89.655,1080299999.0
2009-01-29 20:17:00,89.655,89.7,89.645,89.7,1287000001.0
2009-01-29 20:18:00,89.685,89.69,89.675,89.69,923800000.0
2009-01-29 20:19:00,89.69,89.71,89.69,89.69,671999993.0
2009-01-29 20:20:00,89.695,89.7,89.625,89.655,1012600005.0
2009-01-29 20:21:00,89.655,89.71,89.645,89.7,1450400002.0
2009-01-29 20:22:00,89.7,89.71,89.675,89.685,1675999993.0
2009-01-29 20:23:00,89.69,89.71,89.685,89.69,1015400005.0
2009-01-29 20:24:00,89.7,89.725,89.7,89.71,1793600006.0
2009-01-29 20:25:00,89.715,89.8,89.715,89.79,918799998.0
2009-01-29 20:26:00,89.79,89.835,89.79,89.79,1243800002.0
2009-01-29 20:27:00,89.785,89.79,89.765,89.765,1187799992.0
2009-01-29 20:28:00,89.765,89.77,89.745,89.765,678200001.0
2009-01-29 20:29:00,89.75,89.77,89.745,89.77,399599998.0
2009-01-29 20:30:00,89.77,89.79,89.765,89.785,529800003.0
2009-01-29 20:31:00,89.785,89.785,89.76,89.775,780599999.0
2009-01-29 20:32:00,89.775,89.78,89.76,89.77,370700006.0
2009-01-29 20:33:00,89.77,89.78,89.76,89.78,1059400015.0
2009-01-29 20:34:00,89.78,89.785,89.705,89.71,712200000.0
2009-01-29 20:35:00,89.71,89.76,89.7,89.75,1124800000.0
2009-01-29 20:36:00,89.74,89.78,89.74,89.78,602199996.0
2009-01-29 20:37:00,89.78,89.78,89.67,89.695,1590500012.0
2009-01-29 20:38:00,89.7,89.745,89.7,89.715,959999991.0
2009-01-29 20:39:00,89.715,89.74,89.705,89.73,800599994.0
2009-01-29 20:40:00,89.73,89.81,89.725,89.805,1240800007.0
2009-01-29 20:41:00,89.805,89.845,89.805,89.835,1171800000.0
2009-01-29 20:42:00,89.835,89.88,89.835,89.875,1028200004.0
2009-01-29 20:43:00,89.875,89.88,89.825,89.825,1293800008.0
2009-01-29 20:44:00,89.835,89.84,89.82,89.83,660400007.0
2009-01-29 20:45:00,89.83,89.83,89.745,89.745,1486799999.0
2009-01-29 20:46:00,89.75,89.805,89.725,89.785,1313800001.0
2009-01-29 20:47:00,89.785,89.8,89.78,89.79,525400005.0
2009-01-29 20:48:00,89.79,89.8,89.75,89.765,1183000008.0
2009-01-29 20:49:00,89.77,89.78,89.75,89.765,957400004.0
2009-01-29 20:50:00,89.765,89.78,89.72,89.725,702799996.0
2009-01-29 20:51:00,89.72,89.73,89.675,89.675,1118600006.0
2009-01-29 20:52:00,89.68,89.715,89.675,89.705,322100000.0
2009-01-29 20:53:00,89.705,89.725,89.695,89.715,837400016.0
2009-01-29 20:54:00,89.715,89.715,89.695,89.705,233100000.0
2009-01-29 20:55:00,89.705,89.71,89.665,89.675,478099998.0
2009-01-29 20:56:00,89.67,89.695,89.655,89.665,459200001.0
2009-01-29 20:57:00,89.665,89.72,89.665,89.715,330399998.0
2009-01-29 20:58:00,89.705,89.745,89.695,89.745,315000003.0
2009-01-29 20:59:00,89.75,89.765,89.75,89.755,488999999.0
2009-01-29 21:00:00,89.76,89.785,89.755,89.755,884399991.0
2009-01-29 21:01:00,89.76,89.76,89.74,89.745,525599999.0
2009-01-29 21:02:00,89.75,89.76,89.73,89.75,971499996.0
2009-01-29 21:03:00,89.75,89.75,89.67,89.675,1099800011.0
2009-01-29 21:04:00,89.675,89.69,89.665,89.69,600999989.0
2009-01-29 21:05:00,89.69,89.74,89.675,89.7,1136400000.0
2009-01-29 21:06:00,89.7,89.745,89.7,89.71,886200003.0
2009-01-29 21:07:00,89.71,89.74,89.71,89.715,396400000.0
2009-01-29 21:08:00,89.715,89.73,89.705,89.73,751400006.0
2009-01-29 21:09:00,89.73,89.75,89.705,89.71,713399997.0
2009-01-29 21:10:00,89.715,89.74,89.705,89.725,526199997.0
2009-01-29 21:11:00,89.73,89.73,89.71,89.715,512799991.0
2009-01-29 21:12:00,89.715,89.715,89.705,89.71,139000000.0
2009-01-29 21:13:00,89.71,89.72,89.695,89.72,670399996.0
2009-01-29 21:14:00,89.72,89.765,89.705,89.745,877200003.0
2009-01-29 21:15:00,89.75,89.75,89.705,89.705,600400000.0
2009-01-29 21:16:00,89.71,89.71,89.7,89.7,796399998.0
2009-01-29 21:17:00,89.7,89.72,89.695,89.72,273599990.0
2009-01-29 21:18:00,89.72,89.77,89.72,89.755,620800000.0
2009-01-29 21:19:00,89.77,89.77,89.755,89.76,189199999.0
2009-01-29 21:20:00,89.76,89.79,89.76,89.78,668999990.0
2009-01-29 21:21:00,89.78,89.78,89.76,89.765,563599997.0
2009-01-29 21:22:00,89.77,89.78,89.77,89.77,436000009.0
2009-01-29 21:23:00,89.775,89.78,89.75,89.755,893600000.0
2009-01-29 21:24:00,89.755,89.76,89.72,89.725,991000000.0
2009-01-29 21:25:00,89.73,89.75,89.725,89.735,1040300002.0
2009-01-29 21:26:00,89.735,89.74,89.715,89.715,198100000.0
2009-01-29 21:27:00,89.72,89.74,89.72,89.74,38600000.0
2009-01-29 21:28:00,89.71,89.75,89.71,89.715,470400000.0
2009-01-29 21:29:00,89.715,89.745,89.68,89.73,1038200006.0
2009-01-29 21:30:00,89.715,89.73,89.69,89.715,829099999.0
2009-01-29 21:31:00,89.715,89.715,89.695,89.7,494400000.0
2009-01-29 21:32:00,89.7,89.715,89.69,89.715,540800002.0
2009-01-29 21:33:00,89.715,89.74,89.675,89.74,999399998.0
2009-01-29 21:34:00,89.75,89.77,89.74,89.75,776400003.0
2009-01-29 21:35:00,89.76,89.765,89.73,89.74,835399998.0
2009-01-29 21:36:00,89.745,89.795,89.745,89.795,277199997.0
2009-01-29 21:37:00,89.795,89.825,89.75,89.785,1244399999.0
2009-01-29 21:38:00,89.78,89.805,89.765,89.795,908100002.0
2009-01-29 21:39:00,89.795,89.83,89.795,89.825,652400002.0
2009-01-29 21:40:00,89.825,89.87,89.815,89.87,1164599997.0
2009-01-29 21:41:00,89.86,89.885,89.85,89.86,941800004.0
2009-01-29 21:42:00,89.86,89.88,89.84,89.855,784600009.0
2009-01-29 21:43:00,89.855,89.875,89.84,89.875,1613600006.0
2009-01-29 21:44:00,89.875,89.91,89.865,89.88,917599999.0
2009-01-29 21:45:00,89.88,89.88,89.845,89.85,1068200004.0
2009-01-29 21:46:00,89.855,89.87,89.85,89.85,594799997.0
2009-01-29 21:47:00,89.85,89.85,89.84,89.85,399200000.0
2009-01-29 21:48:00,89.85,89.875,89.845,89.845,648200004.0
2009-01-29 21:49:00,89.845,89.855,89.84,89.845,604999998.0
2009-01-29 21:50:00,89.845,89.85,89.815,89.82,562799999.0
2009-01-29 21:51:00,89.82,89.82,89.765,89.77,711800004.0
2009-01-29 21:52:00,89.77,89.78,89.765,89.765,655600003.0
2009-01-29 21:53:00,89.765,89.79,89.765,89.775,747200001.0
2009-01-29 21:54:00,89.775,89.825,89.775,89.81,689200000.0
2009-01-29 21:55:00,89.81,89.825,89.805,89.825,614000004.0
2009-01-29 21:56:00,89.825,89.85,89.82,89.835,1115000000.0
2009-01-29 21:57:00,89.84,89.84,89.775,89.775,666200006.0
2009-01-29 21:58:00,89.775,89.79,89.77,89.79,179200003.0
2009-01-29 21:59:00,89.79,89.82,89.79,89.81,565400002.0
2009-01-29 22:00:00,89.805,89.825,89.795,89.815,457800001.0
2009-01-29 22:01:00,89.82,89.855,89.81,89.855,508100001.0
2009-01-29 22:02:00,89.86,89.92,89.86,89.885,456099999.0
2009-01-29 22:03:00,89.875,89.895,89.87,89.875,468199993.0
2009-01-29 22:04:00,89.88,89.95,89.87,89.89,1079599998.0
2009-01-29 22:05:00,89.895,89.905,89.87,89.88,795799999.0
2009-01-29 22:06:00,89.885,89.895,89.875,89.885,190000003.0
2009-01-29 22:07:00,89.9,89.905,89.88,89.895,632199999.0
2009-01-29 22:08:00,89.895,89.9,89.88,89.88,336999999.0
2009-01-29 22:09:00,89.89,89.9,89.875,89.89,262200000.0
2009-01-29 22:10:00,89.89,89.9,89.87,89.9,577399998.0
2009-01-29 22:11:00,89.9,89.9,89.87,89.87,709800003.0
2009-01-29 22:12:00,89.89,89.91,89.88,89.895,552600001.0
2009-01-29 22:13:00,89.895,89.935,89.89,89.935,570200001.0
2009-01-29 22:14:00,89.935,89.95,89.925,89.935,381400003.0
2009-01-29 22:15:00,89.935,89.935,89.875,89.89,974299995.0
2009-01-29 22:16:00,89.88,89.9,89.86,89.9,579200000.0
2009-01-29 22:17:00,89.905,89.915,89.9,89.905,273599996.0
2009-01-29 22:18:00,89.905,89.925,89.905,89.915,202799999.0
2009-01-29 22:19:00,89.915,89.94,89.905,89.93,533599998.0
2009-01-29 22:20:00,89.93,89.95,89.915,89.95,588399997.0
2009-01-29 22:21:00,89.95,89.95,89.91,89.92,337499994.0
2009-01-29 22:22:00,89.93,89.93,89.9,89.915,826999993.0
2009-01-29 22:23:00,89.915,89.925,89.905,89.91,601199990.0
2009-01-29 22:24:00,89.91,89.91,89.875,89.875,395000001.0
2009-01-29 22:25:00,89.885,89.9,89.88,89.9,384499997.0
2009-01-29 22:26:00,89.895,89.9,89.875,89.875,243199996.0
2009-01-29 22:27:00,89.88,89.89,89.865,89.89,710199993.0
2009-01-29 22:28:00,89.88,89.915,89.87,89.915,618800000.0
2009-01-29 22:29:00,89.915,89.915,89.895,89.905,621599994.0
2009-01-29 22:30:00,89.905,89.91,89.895,89.905,335800002.0
2009-01-29 22:31:00,89.895,89.915,89.88,89.885,877999997.0
2009-01-29 22:32:00,89.885,89.89,89.865,89.875,884600001.0
2009-01-29 22:33:00,89.875,89.885,89.86,89.88,299399999.0
2009-01-29 22:34:00,89.87,89.88,89.84,89.85,920999992.0
2009-01-29 22:35:00,89.85,89.85,89.81,89.825,859400005.0
2009-01-29 22:36:00,89.83,89.86,89.825,89.845,613600002.0
2009-01-29 22:37:00,89.85,89.855,89.82,89.825,456199999.0
2009-01-29 22:38:00,89.825,89.825,89.775,89.785,1159999997.0
2009-01-29 22:39:00,89.79,89.8,89.77,89.8,604400000.0
2009-01-29 22:40:00,89.79,89.84,89.785,89.81,633000001.0
2009-01-29 22:41:00,89.8,89.825,89.795,89.825,864899999.0
2009-01-29 22:42:00,89.83,89.84,89.82,89.84,309400004.0
2009-01-29 22:43:00,89.845,89.85,89.835,89.845,327799999.0
2009-01-29 22:44:00,89.845,89.845,89.83,89.84,545600003.0
2009-01-29 22:45:00,89.84,89.84,89.82,89.835,679000003.0
2009-01-29 22:46:00,89.835,89.84,89.825,89.835,156199999.0
2009-01-29 22:47:00,89.835,89.835,89.81,89.82,107199999.0
2009-01-29 22:48:00,89.82,89.84,89.815,89.84,104200000.0
2009-01-29 22:49:00,89.845,89.845,89.83,89.845,114600000.0
2009-01-29 22:50:00,89.845,89.85,89.83,89.83,144900000.0
2009-01-29 22:51:00,89.845,89.845,89.835,89.84,68600000.0
2009-01-29 22:52:00,89.83,89.84,89.83,89.83,20200000.0
2009-01-29 22:53:00,89.835,89.84,89.815,89.835,146800000.0
2009-01-29 22:54:00,89.835,89.845,89.81,89.84,115199999.0
2009-01-29 22:55:00,89.845,89.85,89.83,89.85,53900000.0
2009-01-29 22:56:00,89.855,89.86,89.835,89.86,116400000.0
2009-01-29 22:57:00,89.865,89.875,89.84,89.86,370399995.0
2009-01-29 22:58:00,89.865,89.89,89.855,89.875,354000002.0
2009-01-29 22:59:00,89.885,89.885,89.865,89.885,77000000.0
2009-01-29 23:00:00,89.89,89.895,89.885,89.885,50800000.0
2009-01-29 23:01:00,89.895,89.905,89.895,89.905,17400000.0
2009-01-29 23:02:00,89.905,89.905,89.895,89.895,9600000.0
2009-01-29 23:03:00,89.895,89.9,89.88,89.89,84199999.0
2009-01-29 23:04:00,89.87,89.88,89.865,89.875,75600000.0
2009-01-29 23:05:00,89.875,89.895,89.875,89.89,129000000.0
2009-01-29 23:06:00,89.89,89.9,89.89,89.895,49800000.0
2009-01-29 23:07:00,89.895,89.895,89.88,89.89,78900000.0
2009-01-29 23:08:00,89.89,89.9,89.89,89.9,12000000.0
2009-01-29 23:09:00,89.89,89.89,89.88,89.885,49200000.0
2009-01-29 23:10:00,89.885,89.885,89.885,89.885,9000000.0
2009-01-29 23:11:00,89.87,89.89,89.87,89.89,181400001.0
2009-01-29 23:12:00,89.9,89.905,89.865,89.895,419399999.0
2009-01-29 23:13:00,89.9,89.905,89.9,89.905,10600000.0
2009-01-29 23:14:00,89.905,89.905,89.905,89.905,14400000.0
2009-01-29 23:15:00,89.915,89.94,89.915,89.935,246200000.0
2009-01-29 23:16:00,89.97,89.98,89.905,89.955,382099998.0
2009-01-29 23:17:00,89.955,89.98,89.915,89.925,267000002.0
2009-01-29 23:18:00,89.91,89.93,89.91,89.93,71200000.0
2009-01-29 23:19:00,89.93,89.94,89.93,89.94,42000000.0
2009-01-29 23:20:00,89.94,89.95,89.92,89.935,145400000.0
2009-01-29 23:21:00,89.945,89.95,89.945,89.95,5400000.0
2009-01-29 23:22:00,89.94,89.95,89.92,89.95,111000000.0
2009-01-29 23:23:00,89.945,89.95,89.92,89.95,190300000.0
2009-01-29 23:24:00,89.94,89.94,89.925,89.925,32800000.0
2009-01-29 23:25:00,89.925,89.945,89.915,89.945,36400000.0
2009-01-29 23:26:00,89.945,89.955,89.945,89.955,23200000.0
2009-01-29 23:27:00,89.965,89.965,89.955,89.955,3200000.0
2009-01-29 23:28:00,89.97,89.975,89.965,89.975,77400000.0
2009-01-29 23:29:00,89.97,89.985,89.965,89.985,140800000.0
2009-01-29 23:30:00,89.985,89.995,89.965,89.965,189199999.0
2009-01-29 23:31:00,89.96,89.97,89.945,89.945,494699999.0
2009-01-29 23:32:00,89.945,89.945,89.905,89.92,343599999.0
2009-01-29 23:33:00,90.11,90.13,90.11,90.13,3200000.0
2009-01-29 23:34:00,89.925,89.925,89.925,89.925,3200000.0
2009-01-29 23:35:00,89.925,89.925,89.925,89.925,27000000.0
2009-01-29 23:36:00,89.925,89.935,89.925,89.935,64600000.0
2009-01-29 23:37:00,89.93,89.945,89.93,89.945,31800000.0
2009-01-29 23:38:00,89.95,89.98,89.94,89.98,162799999.0
2009-01-29 23:39:00,89.98,89.99,89.925,89.955,487999999.0
2009-01-29 23:40:00,89.955,89.985,89.935,89.975,252300000.0
2009-01-29 23:41:00,89.975,89.975,89.955,89.965,222000001.0
2009-01-29 23:42:00,89.975,90.0,89.97,89.995,253400000.0
2009-01-29 23:43:00,90.005,90.01,89.98,89.98,235399999.0
2009-01-29 23:44:00,89.98,90.0,89.98,89.995,75800000.0
2009-01-29 23:45:00,89.995,90.0,89.955,89.97,563000004.0
2009-01-29 23:46:00,89.97,90.02,89.97,90.01,484800004.0
2009-01-29 23:47:00,90.02,90.02,89.97,89.995,237999999.0
2009-01-29 23:48:00,89.995,90.035,89.995,90.005,314199999.0
2009-01-29 23:49:00,90.005,90.02,89.98,90.0,466799999.0
2009-01-29 23:50:00,90.0,90.0,89.975,89.985,553999996.0
2009-01-29 23:51:00,89.985,90.005,89.97,89.995,482800000.0
2009-01-29 23:52:00,89.995,89.995,89.98,89.98,126000000.0
2009-01-29 23:53:00,89.98,90.005,89.975,90.0,79400000.0
2009-01-29 23:54:00,90.0,90.0,89.97,89.975,321200001.0
2009-01-29 23:55:00,89.975,89.995,89.975,89.995,198799999.0
2009-01-29 23:56:00,89.995,89.995,89.975,89.98,354600001.0
2009-01-29 23:57:00,89.98,89.985,89.97,89.98,495799997.0
2009-01-29 23:58:00,89.98,89.995,89.975,89.995,245000000.0
2009-01-29 23:59:00,89.995,90.015,89.98,90.015,254799999.0
2009-01-30 00:00:00,90.02,90.02,90.005,90.01,131800000.0
2009-01-30 00:01:00,90.01,90.025,90.0,90.01,119400000.0
2009-01-30 00:02:00,90.02,90.045,90.01,90.025,103400000.0
2009-01-30 00:03:00,90.02,90.035,90.01,90.02,119200000.0
2009-01-30 00:04:00,90.02,90.035,90.02,90.03,35600000.0
2009-01-30 00:05:00,90.035,90.06,90.035,90.055,130399999.0
2009-01-30 00:06:00,90.06,90.06,90.055,90.06,103400000.0
2009-01-30 00:07:00,90.065,90.075,90.06,90.06,94800000.0
2009-01-30 00:08:00,90.06,90.06,90.05,90.055,85000000.0
2009-01-30 00:09:00,90.055,90.08,90.045,90.075,192600000.0
2009-01-30 00:10:00,90.075,90.105,90.055,90.1,153000000.0
2009-01-30 00:11:00,90.1,90.12,90.1,90.1,98000000.0
2009-01-30 00:12:00,90.11,90.12,90.1,90.11,62000000.0
2009-01-30 00:13:00,90.115,90.115,90.065,90.09,264600000.0
2009-01-30 00:14:00,90.08,90.1,90.07,90.1,149200001.0
2009-01-30 00:15:00,90.1,90.125,90.09,90.125,70800000.0
2009-01-30 00:16:00,90.125,90.125,90.1,90.1,58600000.0
2009-01-30 00:17:00,90.1,90.11,90.095,90.11,129800000.0
2009-01-30 00:18:00,90.11,90.11,90.1,90.105,87400000.0
2009-01-30 00:19:00,90.11,90.11,90.105,90.11,125600000.0
2009-01-30 00:20:00,90.11,90.115,90.1,90.1,64600000.0
2009-01-30 00:21:00,90.1,90.1,90.085,90.085,95400000.0
2009-01-30 00:22:00,90.09,90.13,90.075,90.13,106000000.0
2009-01-30 00:23:00,89.89,89.93,89.89,89.93,34000000.0
2009-01-30 00:24:00,90.13,90.145,90.13,90.13,34000000.0
2009-01-30 00:25:00,90.13,90.13,90.09,90.105,147200000.0
2009-01-30 00:26:00,90.11,90.115,90.105,90.115,48000000.0
2009-01-30 00:27:00,90.115,90.115,90.09,90.09,16800000.0
2009-01-30 00:28:00,90.09,90.1,90.09,90.1,57500000.0
2009-01-30 00:29:00,90.1,90.115,90.1,90.11,45200000.0
2009-01-30 00:30:00,90.11,90.115,90.1,90.115,155600000.0
2009-01-30 00:31:00,90.115,90.115,90.11,90.11,22800000.0
2009-01-30 00:32:00,90.115,90.115,90.11,90.115,19200000.0
2009-01-30 00:33:00,90.115,90.14,90.11,90.13,75000000.0
2009-01-30 00:34:00,90.13,90.13,90.115,90.13,20200000.0
2009-01-30 00:35:00,90.135,90.135,90.1,90.11,58600000.0
2009-01-30 00:36:00,90.125,90.125,90.125,90.125,2000000.0
2009-01-30 00:37:00,90.125,90.125,90.11,90.11,20200000.0
2009-01-30 00:38:00,90.11,90.12,90.11,90.12,20200000.0
2009-01-30 00:39:00,90.12,90.125,90.12,90.12,77200000.0
2009-01-30 00:40:00,90.12,90.13,90.12,90.13,27800000.0
2009-01-30 00:41:00,90.12,90.12,90.105,90.105,30000000.0
2009-01-30 00:42:00,90.11,90.11,90.09,90.09,59800001.0
2009-01-30 00:43:00,90.09,90.09,90.08,90.08,43000000.0
2009-01-30 00:44:00,90.08,90.09,90.08,90.08,87199999.0
2009-01-30 00:45:00,90.075,90.075,90.065,90.07,92600000.0
2009-01-30 00:46:00,90.07,90.08,90.065,90.08,147400000.0
2009-01-30 00:47:00,90.09,90.1,90.065,90.08,130600000.0
2009-01-30 00:48:00,90.08,90.08,90.065,90.08,63000000.0
2009-01-30 00:49:00,90.08,90.08,90.065,90.07,94000000.0
2009-01-30 00:50:00,89.89,89.96,89.89,89.92,10600000.0
2009-01-30 00:51:00,90.07,90.07,90.07,90.07,10600000.0
2009-01-30 00:52:00,90.07,90.08,90.065,90.08,92600000.0
2009-01-30 00:53:00,89.91,89.95,89.9,89.94,230100000.0
2009-01-30 00:54:00,90.08,90.095,90.07,90.08,230100000.0
2009-01-30 00:55:00,90.08,90.085,90.065,90.075,298400000.0
2009-01-30 00:56:00,90.075,90.085,90.075,90.08,117799999.0
2009-01-30 00:57:00,90.08,90.08,90.07,90.07,84700001.0
2009-01-30 00:58:00,90.07,90.07,90.04,90.05,353399998.0
2009-01-30 00:59:00,90.05,90.05,90.025,90.03,193600000.0
2009-01-30 01:00:00,90.03,90.03,90.01,90.01,338800000.0
2009-01-30 01:01:00,90.01,90.01,90.0,90.01,98000000.0
2009-01-30 01:02:00,90.01,90.02,90.01,90.01,129700000.0
2009-01-30 01:03:00,90.01,90.01,89.955,89.97,328799996.0
2009-01-30 01:04:00,89.96,89.965,89.92,89.955,317000002.0
2009-01-30 01:05:00,89.965,90.07,89.965,90.04,456200000.0
2009-01-30 01:06:00,90.04,90.07,90.035,90.04,193399996.0
2009-01-30 01:07:00,90.04,90.055,90.025,90.04,266200001.0
2009-01-30 01:08:00,90.045,90.045,90.01,90.015,160100000.0
2009-01-30 01:09:00,90.02,90.02,89.98,89.99,75900000.0
2009-01-30 01:10:00,89.99,89.995,89.99,89.99,16000000.0
2009-01-30 01:11:00,89.99,90.0,89.955,89.96,259200000.0
2009-01-30 01:12:00,89.96,89.96,89.935,89.935,190400000.0
2009-01-30 01:13:00,89.94,89.95,89.93,89.95,271000001.0
2009-01-30 01:14:00,89.95,89.96,89.94,89.95,556799998.0
2009-01-30 01:15:00,89.95,89.965,89.945,89.955,223600000.0
2009-01-30 01:16:00,89.95,89.95,89.93,89.93,162000000.0
2009-01-30 01:17:00,89.93,89.94,89.92,89.935,320200002.0
2009-01-30 01:18:00,89.925,89.95,89.905,89.91,604200003.0
2009-01-30 01:19:00,89.925,89.93,89.905,89.915,216000002.0
2009-01-30 01:20:00,89.915,89.915,89.895,89.895,60000001.0
2009-01-30 01:21:00,89.9,89.91,89.885,89.91,288599998.0
2009-01-30 01:22:00,89.91,89.93,89.895,89.91,411999999.0
2009-01-30 01:23:00,89.905,89.935,89.89,89.935,222999998.0
2009-01-30 01:24:00,89.935,89.94,89.915,89.93,746200013.0
2009-01-30 01:25:00,89.93,89.98,89.93,89.97,264200000.0
2009-01-30 01:26:00,89.97,89.98,89.97,89.98,139600000.0
2009-01-30 01:27:00,89.98,90.0,89.965,90.0,222999999.0
2009-01-30 01:28:00,90.0,90.03,89.995,90.02,295600001.0
2009-01-30 01:29:00,90.01,90.01,89.955,89.955,255200000.0
2009-01-30 01:30:00,89.985,90.03,89.965,90.0,246900000.0
2009-01-30 01:31:00,89.99,90.005,89.94,89.97,360599999.0
2009-01-30 01:32:00,89.975,89.98,89.975,89.975,7800000.0
2009-01-30 01:33:00,89.975,89.985,89.975,89.985,114600000.0
2009-01-30 01:34:00,89.985,89.985,89.94,89.965,102000000.0
2009-01-30 01:35:00,89.955,90.0,89.94,89.98,101000000.0
2009-01-30 01:36:00,89.98,89.985,89.93,89.945,133800000.0
2009-01-30 01:37:00,89.945,89.945,89.915,89.915,82600000.0
2009-01-30 01:38:00,89.915,89.925,89.915,89.925,26200000.0
2009-01-30 01:39:00,89.92,89.93,89.92,89.92,31800000.0
2009-01-30 01:40:00,89.925,89.925,89.915,89.925,22400001.0
2009-01-30 01:41:00,89.915,89.915,89.885,89.885,104300000.0
2009-01-30 01:42:00,89.885,89.905,89.875,89.89,146699999.0
2009-01-30 01:43:00,89.87,89.97,89.87,89.92,529700003.0
2009-01-30 01:44:00,89.925,89.925,89.88,89.9,251000000.0
2009-01-30 01:45:00,89.9,89.92,89.89,89.9,196800004.0
2009-01-30 01:46:00,89.905,89.905,89.905,89.905,54400000.0
2009-01-30 01:47:00,89.915,89.92,89.9,89.905,270399998.0
2009-01-30 01:48:00,89.915,89.915,89.9,89.9,138400000.0
2009-01-30 01:49:00,89.915,89.915,89.905,89.915,79799998.0
2009-01-30 01:50:00,89.905,89.97,89.905,89.92,416400000.0
2009-01-30 01:51:00,89.91,89.92,89.905,89.92,77200000.0
2009-01-30 01:52:00,89.92,89.92,89.92,89.92,3200000.0
2009-01-30 01:53:00,89.915,89.96,89.915,89.95,338600002.0
2009-01-30 01:54:00,89.94,89.96,89.94,89.95,48200000.0
2009-01-30 01:55:00,89.95,89.95,89.95,89.95,6600000.0
2009-01-30 01:56:00,89.95,89.95,89.91,89.93,123999999.0
2009-01-30 01:57:00,89.93,89.94,89.915,89.92,139399999.0
2009-01-30 01:58:00,89.92,89.93,89.915,89.92,148599998.0
2009-01-30 01:59:00,89.92,89.93,89.915,89.915,146000001.0
2009-01-30 02:00:00,89.92,89.925,89.9,89.915,140000000.0
2009-01-30 02:01:00,89.925,89.93,89.895,89.895,239500001.0
2009-01-30 02:02:00,89.9,89.905,89.885,89.89,136600000.0
2009-01-30 02:03:00,89.895,89.9,89.86,89.87,218600000.0
2009-01-30 02:04:00,89.87,89.92,89.87,89.92,270700000.0
2009-01-30 02:05:00,89.92,89.92,89.885,89.9,113500000.0
2009-01-30 02:06:00,89.89,89.91,89.885,89.9,172200000.0
2009-01-30 02:07:00,89.895,89.945,89.895,89.945,284600000.0
2009-01-30 02:08:00,89.945,89.985,89.94,89.975,333100000.0
2009-01-30 02:09:00,89.975,89.98,89.905,89.93,429400000.0
2009-01-30 02:10:00,89.94,89.945,89.91,89.925,352499999.0
2009-01-30 02:11:00,89.915,89.92,89.875,89.91,654600001.0
2009-01-30 02:12:00,89.915,89.92,89.895,89.895,324800001.0
2009-01-30 02:13:00,89.905,89.91,89.83,89.83,476400001.0
2009-01-30 02:14:00,89.835,89.875,89.825,89.84,425700000.0
2009-01-30 02:15:00,89.85,89.85,89.82,89.835,214800000.0
2009-01-30 02:16:00,89.835,89.84,89.795,89.81,639600009.0
2009-01-30 02:17:00,89.81,89.85,89.805,89.85,595600002.0
2009-01-30 02:18:00,89.84,89.875,89.825,89.84,752100000.0
2009-01-30 02:19:00,89.83,89.84,89.775,89.775,878199997.0
2009-01-30 02:20:00,89.775,89.83,89.755,89.8,978800010.0
2009-01-30 02:21:00,89.805,89.81,89.78,89.8,638400001.0
2009-01-30 02:22:00,89.805,89.83,89.775,89.78,562600004.0
2009-01-30 02:23:00,89.78,89.81,89.765,89.79,800699999.0
2009-01-30 02:24:00,89.79,89.79,89.705,89.73,636100004.0
2009-01-30 02:25:00,89.73,89.735,89.695,89.705,438799999.0
2009-01-30 02:26:00,89.71,89.74,89.675,89.74,820999997.0
2009-01-30 02:27:00,89.75,89.76,89.72,89.73,686600001.0
2009-01-30 02:28:00,89.715,89.75,89.715,89.725,479999999.0
2009-01-30 02:29:00,89.74,89.78,89.73,89.745,532000000.0
2009-01-30 02:30:00,89.75,89.76,89.685,89.715,659600001.0
2009-01-30 02:31:00,89.725,89.75,89.685,89.685,640800000.0
2009-01-30 02:32:00,89.7,89.705,89.615,89.67,724100009.0
2009-01-30 02:33:00,89.66,89.67,89.655,89.66,621299997.0
2009-01-30 02:34:00,89.665,89.685,89.645,89.665,689399998.0
2009-01-30 02:35:00,89.67,89.69,89.665,89.68,723200000.0
2009-01-30 02:36:00,89.68,89.685,89.655,89.675,541200007.0
2009-01-30 02:37:00,89.675,89.695,89.665,89.675,437599996.0
2009-01-30 02:38:00,89.68,89.725,89.68,89.715,263400001.0
2009-01-30 02:39:00,89.715,89.73,89.7,89.72,412600005.0
2009-01-30 02:40:00,89.72,89.74,89.71,89.715,515400005.0
2009-01-30 02:41:00,89.715,89.73,89.705,89.73,478199999.0
2009-01-30 02:42:00,89.715,89.76,89.715,89.76,768799999.0
2009-01-30 02:43:00,89.76,89.81,89.755,89.755,401100001.0
2009-01-30 02:44:00,89.77,89.775,89.755,89.77,330700001.0
2009-01-30 02:45:00,89.78,89.785,89.755,89.76,500000005.0
2009-01-30 02:46:00,89.775,89.78,89.745,89.75,528600004.0
2009-01-30 02:47:00,89.75,89.77,89.745,89.77,219599998.0
2009-01-30 02:48:00,89.755,89.765,89.71,89.725,625900002.0
2009-01-30 02:49:00,89.73,89.73,89.715,89.72,116800000.0
2009-01-30 02:50:00,89.72,89.745,89.715,89.725,611200003.0
2009-01-30 02:51:00,89.73,89.745,89.72,89.74,484799993.0
2009-01-30 02:52:00,89.74,89.74,89.67,89.69,627900000.0
2009-01-30 02:53:00,89.69,89.72,89.69,89.72,591799997.0
2009-01-30 02:54:00,89.705,89.725,89.52,89.52,1024600006.0
2009-01-30 02:55:00,89.55,89.635,89.54,89.6,979799995.0
2009-01-30 02:56:00,89.605,89.62,89.575,89.6,592499998.0
2009-01-30 02:57:00,89.585,89.69,89.585,89.685,750800004.0
2009-01-30 02:58:00,89.695,89.715,89.62,89.635,1033099999.0
2009-01-30 02:59:00,89.64,89.67,89.605,89.67,1007000001.0
2009-01-30 03:00:00,89.67,89.69,89.645,89.68,595099996.0
2009-01-30 03:01:00,89.665,89.675,89.64,89.65,483300002.0
2009-01-30 03:02:00,89.65,89.66,89.625,89.63,562899995.0
2009-01-30 03:03:00,89.62,89.63,89.575,89.605,1016600011.0
2009-01-30 03:04:00,89.605,89.61,89.56,89.57,905000010.0
2009-01-30 03:05:00,89.58,89.58,89.53,89.55,673700000.0
2009-01-30 03:06:00,89.55,89.57,89.535,89.56,448799999.0
2009-01-30 03:07:00,89.56,89.59,89.555,89.575,832800007.0
2009-01-30 03:08:00,89.575,89.575,89.55,89.565,599599998.0
2009-01-30 03:09:00,89.57,89.58,89.55,89.57,538900003.0
2009-01-30 03:10:00,89.57,89.59,89.56,89.58,310399999.0
2009-01-30 03:11:00,89.565,89.585,89.565,89.57,431200003.0
2009-01-30 03:12:00,89.575,89.59,89.565,89.59,278000000.0
2009-01-30 03:13:00,89.59,89.635,89.59,89.62,599199998.0
2009-01-30 03:14:00,89.625,89.635,89.605,89.63,220800001.0
2009-01-30 03:15:00,89.63,89.665,89.62,89.65,425999997.0
2009-01-30 03:16:00,89.65,89.67,89.615,89.635,684099999.0
2009-01-30 03:17:00,89.64,89.65,89.615,89.63,590400000.0
2009-01-30 03:18:00,89.63,89.63,89.6,89.61,608000001.0
2009-01-30 03:19:00,89.6,89.625,89.56,89.585,832400010.0
2009-01-30 03:20:00,89.575,89.59,89.56,89.58,400400001.0
2009-01-30 03:21:00,89.57,89.58,89.535,89.56,582399999.0
2009-01-30 03:22:00,89.56,89.56,89.545,89.56,329600000.0
2009-01-30 03:23:00,89.56,89.56,89.48,89.505,976300000.0
2009-01-30 03:24:00,89.505,89.52,89.46,89.485,877800007.0
2009-01-30 03:25:00,89.485,89.52,89.475,89.495,694299998.0
2009-01-30 03:26:00,89.5,89.5,89.38,89.39,1249600004.0
2009-01-30 03:27:00,89.39,89.43,89.3,89.31,1212799997.0
2009-01-30 03:28:00,89.315,89.425,89.315,89.415,629600001.0
2009-01-30 03:29:00,89.415,89.45,89.4,89.405,560600002.0
2009-01-30 03:30:00,89.405,89.43,89.395,89.41,587399999.0
2009-01-30 03:31:00,89.42,89.44,89.405,89.44,508999999.0
2009-01-30 03:32:00,89.43,89.5,89.425,89.485,415600001.0
2009-01-30 03:33:00,89.485,89.5,89.475,89.485,267299999.0
2009-01-30 03:34:00,89.485,89.495,89.435,89.47,389600000.0
2009-01-30 03:35:00,89.475,89.485,89.455,89.455,444100002.0
2009-01-30 03:36:00,89.455,89.47,89.42,89.435,568599998.0
2009-01-30 03:37:00,89.425,89.43,89.39,89.4,721299997.0
2009-01-30 03:38:00,89.405,89.425,89.395,89.405,331300000.0
2009-01-30 03:39:00,89.41,89.415,89.375,89.415,562000001.0
2009-01-30 03:40:00,89.415,89.42,89.395,89.405,510000002.0
2009-01-30 03:41:00,89.41,89.41,89.39,89.395,269999999.0
2009-01-30 03:42:00,89.4,89.405,89.395,89.4,50999999.0
2009-01-30 03:43:00,89.4,89.405,89.385,89.4,150599999.0
2009-01-30 03:44:00,89.405,89.42,89.395,89.42,80400000.0
2009-01-30 03:45:00,89.43,89.45,89.405,89.44,297399998.0
2009-01-30 03:46:00,89.445,89.465,89.435,89.465,38600000.0
2009-01-30 03:47:00,89.47,89.49,89.46,89.475,157699999.0
2009-01-30 03:48:00,89.485,89.495,89.47,89.48,449000003.0
2009-01-30 03:49:00,89.48,89.495,89.47,89.485,504799998.0
2009-01-30 03:50:00,89.485,89.5,89.465,89.495,454600004.0
2009-01-30 03:51:00,89.5,89.53,89.5,89.525,171300000.0
2009-01-30 03:52:00,89.525,89.57,89.505,89.52,1190000002.0
2009-01-30 03:53:00,89.53,89.53,89.505,89.525,306599998.0
2009-01-30 03:54:00,89.51,89.53,89.505,89.505,488799996.0
2009-01-30 03:55:00,89.515,89.53,89.495,89.53,436100005.0
2009-01-30 03:56:00,89.52,89.53,89.45,89.465,746000001.0
2009-01-30 03:57:00,89.47,89.48,89.46,89.47,336500001.0
2009-01-30 03:58:00,89.47,89.48,89.465,89.47,147600000.0
2009-01-30 03:59:00,89.47,89.47,89.47,89.47,127200000.0
2009-01-30 04:00:00,89.47,89.47,89.455,89.46,559799996.0
2009-01-30 04:01:00,89.47,89.47,89.455,89.47,610300003.0
2009-01-30 04:02:00,89.48,89.49,89.475,89.49,463400001.0
2009-01-30 04:03:00,89.475,89.49,89.445,89.46,513800000.0
2009-01-30 04:04:00,89.46,89.47,89.435,89.44,463700003.0
2009-01-30 04:05:00,89.46,89.485,89.45,89.475,438000005.0
2009-01-30 04:06:00,89.475,89.49,89.465,89.49,200900003.0
2009-01-30 04:07:00,89.48,89.49,89.475,89.475,419000003.0
2009-01-30 04:08:00,89.475,89.485,89.445,89.485,657399997.0
2009-01-30 04:09:00,89.475,89.485,89.465,89.485,308600002.0
2009-01-30 04:10:00,89.49,89.495,89.475,89.495,129800000.0
2009-01-30 04:11:00,89.495,89.495,89.475,89.485,167700000.0
2009-01-30 04:12:00,89.475,89.515,89.47,89.5,570500000.0
2009-01-30 04:13:00,89.49,89.51,89.49,89.495,358500004.0
2009-01-30 04:14:00,89.5,89.535,89.5,89.535,154499999.0
2009-01-30 04:15:00,89.535,89.54,89.525,89.53,310400000.0
2009-01-30 04:16:00,89.52,89.555,89.515,89.55,878299992.0
2009-01-30 04:17:00,89.55,89.55,89.515,89.55,730400001.0
2009-01-30 04:18:00,89.54,89.56,89.535,89.56,683599997.0
2009-01-30 04:19:00,89.56,89.565,89.54,89.565,366400002.0
2009-01-30 04:20:00,89.555,89.58,89.555,89.58,208199999.0
2009-01-30 04:21:00,89.585,89.615,89.58,89.615,164400002.0
2009-01-30 04:22:00,89.6,89.605,89.585,89.595,514700003.0
2009-01-30 04:23:00,89.585,89.605,89.585,89.605,345999997.0
2009-01-30 04:24:00,89.61,89.62,89.595,89.62,120799999.0
2009-01-30 04:25:00,89.62,89.66,89.56,89.58,974300003.0
2009-01-30 04:26:00,89.585,89.59,89.565,89.575,404600007.0
2009-01-30 04:27:00,89.575,89.595,89.565,89.59,320000000.0
2009-01-30 04:28:00,89.59,89.595,89.565,89.57,210200003.0
2009-01-30 04:29:00,89.575,89.595,89.57,89.585,200500000.0
2009-01-30 04:30:00,89.585,89.585,89.575,89.575,23600000.0
2009-01-30 04:31:00,89.575,89.575,89.555,89.565,458299999.0
2009-01-30 04:32:00,89.575,89.58,89.56,89.56,346000002.0
2009-01-30 04:33:00,89.56,89.56,89.525,89.53,490999998.0
2009-01-30 04:34:00,89.53,89.54,89.525,89.53,333800001.0
2009-01-30 04:35:00,89.52,89.55,89.52,89.535,439100008.0
2009-01-30 04:36:00,89.535,89.545,89.52,89.535,288599998.0
2009-01-30 04:37:00,89.525,89.545,89.525,89.535,310800003.0
2009-01-30 04:38:00,89.525,89.545,89.525,89.535,495600002.0
2009-01-30 04:39:00,89.54,89.57,89.535,89.565,471800005.0
2009-01-30 04:40:00,89.57,89.58,89.555,89.575,350999997.0
2009-01-30 04:41:00,89.58,89.58,89.57,89.58,76999999.0
2009-01-30 04:42:00,89.57,89.58,89.57,89.575,88000002.0
2009-01-30 04:43:00,89.575,89.58,89.56,89.58,190400001.0
2009-01-30 04:44:00,89.58,89.605,89.57,89.6,230400001.0
2009-01-30 04:45:00,89.6,89.61,89.595,89.61,80200002.0
2009-01-30 04:46:00,89.6,89.605,89.6,89.605,94799999.0
2009-01-30 04:47:00,89.595,89.6,89.59,89.595,165199999.0
2009-01-30 04:48:00,89.585,89.59,89.585,89.59,31400001.0
2009-01-30 04:49:00,89.6,89.6,89.585,89.59,260199999.0
2009-01-30 04:50:00,89.59,89.655,89.59,89.655,585000000.0
2009-01-30 04:51:00,89.655,89.67,89.64,89.64,541200000.0
2009-01-30 04:52:00,89.645,89.65,89.635,89.645,89199998.0
2009-01-30 04:53:00,89.645,89.67,89.64,89.665,407199997.0
2009-01-30 04:54:00,89.665,89.7,89.66,89.665,542600002.0
2009-01-30 04:55:00,89.665,89.675,89.645,89.655,267000002.0
2009-01-30 04:56:00,89.645,89.655,89.625,89.645,286800003.0
2009-01-30 04:57:00,89.635,89.645,89.635,89.645,34600000.0
2009-01-30 04:58:00,89.645,89.71,89.62,89.7,736599999.0
2009-01-30 04:59:00,89.705,89.705,89.655,89.675,509099997.0
2009-01-30 05:00:00,89.665,89.675,89.65,89.665,273200004.0
2009-01-30 05:01:00,89.665,89.675,89.65,89.655,618599996.0
2009-01-30 05:02:00,89.645,89.66,89.64,89.645,194699999.0
2009-01-30 05:03:00,89.65,89.655,89.63,89.635,467600001.0
2009-01-30 05:04:00,89.62,89.635,89.575,89.585,899900002.0
2009-01-30 05:05:00,89.585,89.605,89.57,89.575,389199999.0
2009-01-30 05:06:00,89.575,89.585,89.57,89.575,304599999.0
2009-01-30 05:07:00,89.575,89.58,89.565,89.565,357599997.0
2009-01-30 05:08:00,89.57,89.57,89.56,89.57,116000001.0
2009-01-30 05:09:00,89.57,89.57,89.55,89.555,145599998.0
2009-01-30 05:10:00,89.56,89.56,89.525,89.545,687400007.0
2009-01-30 05:11:00,89.545,89.565,89.54,89.565,439000002.0
2009-01-30 05:12:00,89.565,89.59,89.555,89.585,221999999.0
2009-01-30 05:13:00,89.585,89.585,89.575,89.58,50600001.0
2009-01-30 05:14:00,89.58,89.58,89.555,89.57,332000001.0
2009-01-30 05:15:00,89.56,89.565,89.56,89.565,121799999.0
2009-01-30 05:16:00,89.565,89.585,89.565,89.585,28800000.0
2009-01-30 05:17:00,89.585,89.59,89.57,89.575,148800001.0
2009-01-30 05:18:00,89.58,89.58,89.57,89.575,51999998.0
2009-01-30 05:19:00,89.58,89.58,89.565,89.575,239799999.0
2009-01-30 05:20:00,89.58,89.58,89.565,89.575,277400000.0
2009-01-30 05:21:00,89.575,89.585,89.57,89.585,30200000.0
2009-01-30 05:22:00,89.585,89.585,89.585,89.585,55000000.0
2009-01-30 05:23:00,89.585,89.585,89.565,89.57,331199997.0
2009-01-30 05:24:00,89.56,89.565,89.55,89.555,150000000.0
2009-01-30 05:25:00,89.545,89.55,89.53,89.54,241399999.0
2009-01-30 05:26:00,89.54,89.55,89.535,89.54,142800003.0
2009-01-30 05:27:00,89.36,89.36,89.34,89.34,11800000.0
2009-01-30 05:28:00,89.55,89.55,89.54,89.54,11800000.0
2009-01-30 05:29:00,89.55,89.565,89.55,89.56,55999999.0
2009-01-30 05:30:00,89.56,89.56,89.545,89.56,194799998.0
2009-01-30 05:31:00,89.56,89.56,89.54,89.545,117800002.0
2009-01-30 05:32:00,89.535,89.545,89.505,89.515,486399997.0
2009-01-30 05:33:00,89.51,89.515,89.48,89.5,542100004.0
2009-01-30 05:34:00,89.5,89.5,89.47,89.485,306600003.0
2009-01-30 05:35:00,89.475,89.49,89.47,89.49,159000002.0
2009-01-30 05:36:00,89.5,89.525,89.485,89.525,416799999.0
2009-01-30 05:37:00,89.525,89.53,89.51,89.52,301300000.0
2009-01-30 05:38:00,89.51,89.53,89.51,89.52,384900005.0
2009-01-30 05:39:00,89.525,89.53,89.5,89.505,504799997.0
2009-01-30 05:40:00,89.505,89.515,89.48,89.495,634799996.0
2009-01-30 05:41:00,89.495,89.51,89.485,89.495,231400002.0
2009-01-30 05:42:00,89.495,89.5,89.48,89.5,318800003.0
2009-01-30 05:43:00,89.5,89.515,89.495,89.51,373000004.0
2009-01-30 05:44:00,89.51,89.51,89.46,89.475,749599996.0
2009-01-30 05:45:00,89.475,89.48,89.455,89.475,555099997.0
2009-01-30 05:46:00,89.475,89.5,89.465,89.48,500199996.0
2009-01-30 05:47:00,89.485,89.5,89.48,89.495,206199999.0
2009-01-30 05:48:00,89.495,89.505,89.435,89.445,777399995.0
2009-01-30 05:49:00,89.435,89.45,89.415,89.44,519600006.0
2009-01-30 05:50:00,89.445,89.445,89.385,89.385,851900004.0
2009-01-30 05:51:00,89.4,89.4,89.35,89.36,859599999.0
2009-01-30 05:52:00,89.365,89.42,89.345,89.42,966899996.0
2009-01-30 05:53:00,89.425,89.43,89.345,89.345,1237899998.0
2009-01-30 05:54:00,89.36,89.37,89.335,89.355,879799989.0
2009-01-30 05:55:00,89.355,89.385,89.305,89.345,1131900007.0
2009-01-30 05:56:00,89.335,89.345,89.31,89.33,384400004.0
2009-01-30 05:57:00,89.335,89.37,89.325,89.36,600300001.0
2009-01-30 05:58:00,89.36,89.37,89.35,89.35,241500001.0
2009-01-30 05:59:00,89.355,89.37,89.35,89.36,808599984.0
2009-01-30 06:00:00,89.36,89.37,89.275,89.315,1022499998.0
2009-01-30 06:01:00,89.325,89.345,89.245,89.275,881900005.0
2009-01-30 06:02:00,89.275,89.285,89.225,89.255,864699998.0
2009-01-30 06:03:00,89.255,89.315,89.24,89.305,733800002.0
2009-01-30 06:04:00,89.305,89.335,89.3,89.33,503400001.0
2009-01-30 06:05:00,89.335,89.35,89.305,89.315,565999998.0
2009-01-30 06:06:00,89.315,89.325,89.22,89.27,800200000.0
2009-01-30 06:07:00,89.275,89.32,89.265,89.275,903900010.0
2009-01-30 06:08:00,89.28,89.31,89.28,89.3,688799993.0
2009-01-30 06:09:00,89.305,89.34,89.305,89.335,616199999.0
2009-01-30 06:10:00,89.335,89.34,89.285,89.305,859400003.0
2009-01-30 06:11:00,89.295,89.31,89.285,89.305,579400001.0
2009-01-30 06:12:00,89.295,89.31,89.285,89.305,267100003.0
2009-01-30 06:13:00,89.31,89.33,89.3,89.32,434199994.0
2009-01-30 06:14:00,89.32,89.32,89.3,89.3,537000001.0
2009-01-30 06:15:00,89.305,89.38,89.295,89.37,601299999.0
2009-01-30 06:16:00,89.375,89.4,89.345,89.345,741400005.0
2009-01-30 06:17:00,89.36,89.385,89.345,89.37,290799998.0
2009-01-30 06:18:00,89.37,89.385,89.365,89.375,467299997.0
2009-01-30 06:19:00,89.375,89.38,89.335,89.345,594200000.0
2009-01-30 06:20:00,89.345,89.36,89.345,89.355,186299999.0
2009-01-30 06:21:00,89.355,89.37,89.345,89.355,313199998.0
2009-01-30 06:22:00,89.355,89.375,89.35,89.37,214999999.0
2009-01-30 06:23:00,89.36,89.36,89.325,89.335,363600000.0
2009-01-30 06:24:00,89.32,89.335,89.315,89.325,355400003.0
2009-01-30 06:25:00,89.315,89.35,89.31,89.35,377000003.0
2009-01-30 06:26:00,89.35,89.36,89.335,89.355,288900005.0
2009-01-30 06:27:00,89.355,89.37,89.345,89.355,297200003.0
2009-01-30 06:28:00,89.355,89.36,89.34,89.345,132600000.0
2009-01-30 06:29:00,89.355,89.36,89.34,89.355,221600001.0
2009-01-30 06:30:00,89.355,89.385,89.35,89.385,101700000.0
2009-01-30 06:31:00,89.385,89.435,89.375,89.425,269000000.0
2009-01-30 06:32:00,89.415,89.42,89.36,89.385,467600001.0
2009-01-30 06:33:00,89.385,89.42,89.385,89.405,541199996.0
2009-01-30 06:34:00,89.405,89.42,89.395,89.405,326999997.0
2009-01-30 06:35:00,89.405,89.405,89.375,89.39,396600003.0
2009-01-30 06:36:00,89.395,89.395,89.365,89.37,657300006.0
2009-01-30 06:37:00,89.38,89.38,89.36,89.36,469000004.0
2009-01-30 06:38:00,89.365,89.38,89.355,89.37,566299996.0
2009-01-30 06:39:00,89.37,89.37,89.35,89.355,334199999.0
2009-01-30 06:40:00,89.36,89.375,89.35,89.365,278400000.0
2009-01-30 06:41:00,89.37,89.37,89.355,89.36,465400001.0
2009-01-30 06:42:00,89.36,89.38,89.355,89.375,325200001.0
2009-01-30 06:43:00,89.375,89.375,89.365,89.365,59599999.0
2009-01-30 06:44:00,89.365,89.375,89.365,89.375,48000000.0
2009-01-30 06:45:00,89.385,89.395,89.37,89.395,457799998.0
2009-01-30 06:46:00,89.395,89.405,89.385,89.405,130200000.0
2009-01-30 06:47:00,89.395,89.395,89.35,89.385,574799997.0
2009-01-30 06:48:00,89.385,89.405,89.385,89.395,333799999.0
2009-01-30 06:49:00,89.395,89.4,89.37,89.385,480399996.0
2009-01-30 06:50:00,89.385,89.4,89.38,89.385,193799998.0
2009-01-30 06:51:00,89.375,89.385,89.365,89.375,202000001.0
2009-01-30 06:52:00,89.375,89.38,89.365,89.375,363400002.0
2009-01-30 06:53:00,89.375,89.38,89.355,89.37,432999999.0
2009-01-30 06:54:00,89.37,89.375,89.365,89.365,33600000.0
2009-01-30 06:55:00,89.38,89.38,89.365,89.37,240600000.0
2009-01-30 06:56:00,89.375,89.375,89.365,89.37,49200002.0
2009-01-30 06:57:00,89.36,89.39,89.36,89.38,66399999.0
2009-01-30 06:58:00,89.375,89.38,89.365,89.37,66399999.0
2009-01-30 06:59:00,89.37,89.37,89.345,89.345,165200002.0
2009-01-30 07:00:00,89.355,89.37,89.355,89.37,299399997.0
2009-01-30 07:01:00,89.375,89.375,89.365,89.37,30200000.0
2009-01-30 07:02:00,89.365,89.365,89.355,89.36,142400002.0
2009-01-30 07:03:00,89.35,89.37,89.35,89.355,143800001.0
2009-01-30 07:04:00,89.36,89.37,89.35,89.355,367699997.0
2009-01-30 07:05:00,89.355,89.355,89.325,89.325,574399998.0
2009-01-30 07:06:00,89.325,89.325,89.305,89.315,448500004.0
2009-01-30 07:07:00,89.32,89.33,89.31,89.31,309200004.0
2009-01-30 07:08:00,89.32,89.32,89.28,89.295,573500004.0
2009-01-30 07:09:00,89.295,89.33,89.285,89.315,248000000.0
2009-01-30 07:10:00,89.315,89.33,89.305,89.315,663200004.0
2009-01-30 07:11:00,89.32,89.32,89.28,89.295,661700001.0
2009-01-30 07:12:00,89.295,89.305,89.295,89.305,113200000.0
2009-01-30 07:13:00,89.31,89.32,89.305,89.305,91800002.0
2009-01-30 07:14:00,89.305,89.305,89.28,89.295,614699998.0
2009-01-30 07:15:00,89.31,89.31,89.255,89.265,734200003.0
2009-01-30 07:16:00,89.265,89.27,89.22,89.235,838500000.0
2009-01-30 07:17:00,89.235,89.25,89.21,89.22,734100003.0
2009-01-30 07:18:00,89.225,89.225,89.195,89.22,337100005.0
2009-01-30 07:19:00,89.22,89.225,89.195,89.215,306500000.0
2009-01-30 07:20:00,89.215,89.26,89.215,89.26,225400002.0
2009-01-30 07:21:00,89.27,89.27,89.25,89.265,320399999.0
2009-01-30 07:22:00,89.265,89.315,89.255,89.295,661899996.0
2009-01-30 07:23:00,89.295,89.315,89.285,89.305,289199999.0
2009-01-30 07:24:00,89.31,89.33,89.305,89.315,488800001.0
2009-01-30 07:25:00,89.3,89.325,89.3,89.315,233000001.0
2009-01-30 07:26:00,89.32,89.335,89.31,89.33,414200004.0
2009-01-30 07:27:00,89.325,89.33,89.31,89.315,367200000.0
2009-01-30 07:28:00,89.315,89.32,89.31,89.315,111200000.0
2009-01-30 07:29:00,89.31,89.315,89.3,89.31,168000001.0
2009-01-30 07:30:00,89.305,89.31,89.305,89.305,164000001.0
2009-01-30 07:31:00,89.305,89.31,89.3,89.31,114200000.0
2009-01-30 07:32:00,89.31,89.31,89.3,89.305,266600001.0
2009-01-30 07:33:00,89.305,89.32,89.305,89.305,74000000.0
2009-01-30 07:34:00,89.305,89.305,89.305,89.305,26000001.0
2009-01-30 07:35:00,89.31,89.31,89.29,89.295,262200000.0
2009-01-30 07:36:00,89.3,89.325,89.295,89.325,357600002.0
2009-01-30 07:37:00,89.32,89.32,89.32,89.32,2200000.0
2009-01-30 07:38:00,89.325,89.34,89.325,89.34,21200000.0
2009-01-30 07:39:00,89.34,89.34,89.32,89.33,78800000.0
2009-01-30 07:40:00,89.325,89.325,89.3,89.32,203000002.0
2009-01-30 07:41:00,89.32,89.335,89.32,89.33,268600001.0
2009-01-30 07:42:00,89.33,89.34,89.33,89.33,250600000.0
2009-01-30 07:43:00,89.33,89.34,89.33,89.33,78200000.0
2009-01-30 07:44:00,89.33,89.34,89.33,89.33,276200000.0
2009-01-30 07:45:00,89.33,89.33,89.31,89.325,408800000.0
2009-01-30 07:46:00,89.32,89.325,89.305,89.31,211899998.0
2009-01-30 07:47:00,89.305,89.31,89.3,89.305,88899998.0
2009-01-30 07:48:00,89.305,89.315,89.305,89.31,102800000.0
2009-01-30 07:49:00,89.335,89.365,89.33,89.355,543100005.0
2009-01-30 07:50:00,89.355,89.38,89.345,89.355,569000002.0
2009-01-30 07:51:00,89.355,89.355,89.355,89.355,248800000.0
2009-01-30 07:52:00,89.355,89.37,89.35,89.37,402600000.0
2009-01-30 07:53:00,89.37,89.39,89.37,89.385,361000007.0
2009-01-30 07:54:00,89.385,89.385,89.375,89.38,93200001.0
2009-01-30 07:55:00,89.375,89.375,89.37,89.37,163000000.0
2009-01-30 07:56:00,89.375,89.38,89.355,89.37,545300002.0
2009-01-30 07:57:00,89.375,89.4,89.37,89.39,424200000.0
2009-01-30 07:58:00,89.39,89.42,89.39,89.415,514600002.0
2009-01-30 07:59:00,89.41,89.42,89.4,89.405,351200001.0
2009-01-30 08:00:00,89.41,89.42,89.38,89.385,378900002.0
2009-01-30 08:01:00,89.385,89.385,89.36,89.37,404000002.0
2009-01-30 08:02:00,89.38,89.38,89.35,89.355,229200000.0
2009-01-30 08:03:00,89.35,89.355,89.335,89.34,301400001.0
2009-01-30 08:04:00,89.335,89.34,89.305,89.325,379199999.0
2009-01-30 08:05:00,89.33,89.345,89.325,89.345,188200000.0
2009-01-30 08:06:00,89.345,89.385,89.345,89.385,431200000.0
2009-01-30 08:07:00,89.385,89.415,89.38,89.385,694500003.0
2009-01-30 08:08:00,89.375,89.39,89.37,89.39,181700000.0
2009-01-30 08:09:00,89.39,89.39,89.355,89.365,353200002.0
2009-01-30 08:10:00,89.365,89.39,89.36,89.39,119600002.0
2009-01-30 08:11:00,89.39,89.41,89.365,89.38,424700003.0
2009-01-30 08:12:00,89.38,89.38,89.315,89.35,704400001.0
2009-01-30 08:13:00,89.345,89.345,89.32,89.325,425200000.0
2009-01-30 08:14:00,89.32,89.33,89.305,89.315,387600002.0
2009-01-30 08:15:00,89.32,89.33,89.315,89.32,283300002.0
2009-01-30 08:16:00,89.32,89.33,89.32,89.325,472100001.0
2009-01-30 08:17:00,89.325,89.365,89.32,89.355,310400001.0
2009-01-30 08:18:00,89.355,89.365,89.34,89.35,905300001.0
2009-01-30 08:19:00,89.35,89.36,89.345,89.35,149600000.0
2009-01-30 08:20:00,89.35,89.37,89.345,89.36,517000003.0
2009-01-30 08:21:00,89.355,89.37,89.34,89.35,512300003.0
2009-01-30 08:22:00,89.35,89.37,89.35,89.36,291400009.0
2009-01-30 08:23:00,89.36,89.39,89.36,89.38,470400008.0
2009-01-30 08:24:00,89.38,89.42,89.375,89.415,458400001.0
2009-01-30 08:25:00,89.42,89.42,89.405,89.41,679999999.0
2009-01-30 08:26:00,89.42,89.42,89.41,89.41,55200000.0
2009-01-30 08:27:00,89.41,89.42,89.41,89.41,118000000.0
2009-01-30 08:28:00,89.41,89.44,89.405,89.42,617400004.0
2009-01-30 08:29:00,89.43,89.43,89.4,89.405,296899998.0
2009-01-30 08:30:00,89.405,89.41,89.365,89.385,663399993.0
2009-01-30 08:31:00,89.385,89.39,89.33,89.335,825400005.0
2009-01-30 08:32:00,89.335,89.34,89.325,89.34,289200001.0
2009-01-30 08:33:00,89.34,89.39,89.34,89.38,443599999.0
2009-01-30 08:34:00,89.385,89.41,89.385,89.4,316199999.0
2009-01-30 08:35:00,89.4,89.43,89.385,89.42,858400004.0
2009-01-30 08:36:00,89.42,89.43,89.405,89.42,474699997.0
2009-01-30 08:37:00,89.405,89.42,89.4,89.41,561399998.0
2009-01-30 08:38:00,89.41,89.41,89.375,89.38,493200002.0
2009-01-30 08:39:00,89.385,89.39,89.375,89.375,126800003.0
2009-01-30 08:40:00,89.39,89.42,89.375,89.41,582200003.0
2009-01-30 08:41:00,89.4,89.41,89.4,89.41,314600001.0
2009-01-30 08:42:00,89.41,89.475,89.41,89.475,790400008.0
2009-01-30 08:43:00,89.475,89.485,89.4,89.405,523500002.0
2009-01-30 08:44:00,89.41,89.46,89.405,89.45,870999996.0
2009-01-30 08:45:00,89.45,89.485,89.445,89.485,385499997.0
2009-01-30 08:46:00,89.47,89.525,89.47,89.525,577800000.0
2009-01-30 08:47:00,89.525,89.53,89.51,89.51,465900004.0
2009-01-30 08:48:00,89.51,89.51,89.49,89.49,425500002.0
2009-01-30 08:49:00,89.485,89.485,89.435,89.455,493200000.0
2009-01-30 08:50:00,89.45,89.47,89.45,89.46,161200000.0
2009-01-30 08:51:00,89.47,89.47,89.455,89.465,269800000.0
2009-01-30 08:52:00,89.465,89.5,89.455,89.5,308400000.0
2009-01-30 08:53:00,89.495,89.51,89.485,89.5,193800000.0
2009-01-30 08:54:00,89.495,89.495,89.485,89.485,80600001.0
2009-01-30 08:55:00,89.485,89.485,89.485,89.485,17600000.0
2009-01-30 08:56:00,89.485,89.49,89.46,89.465,409599998.0
2009-01-30 08:57:00,89.465,89.47,89.46,89.465,191500002.0
2009-01-30 08:58:00,89.46,89.48,89.46,89.48,127000000.0
2009-01-30 08:59:00,89.48,89.54,89.47,89.53,988599999.0
2009-01-30 09:00:00,89.53,89.54,89.515,89.515,470299992.0
2009-01-30 09:01:00,89.515,89.515,89.5,89.5,267600000.0
2009-01-30 09:02:00,89.5,89.5,89.415,89.44,346620002.0
2009-01-30 09:03:00,89.43,89.44,89.43,89.44,181999996.0
2009-01-30 09:04:00,89.44,89.44,89.42,89.43,239999999.0
2009-01-30 09:05:00,89.43,89.45,89.42,89.45,481200000.0
2009-01-30 09:06:00,89.44,89.445,89.425,89.425,257200002.0
2009-01-30 09:07:00,89.43,89.445,89.425,89.425,163600000.0
2009-01-30 09:08:00,89.43,89.43,89.395,89.425,592199994.0
2009-01-30 09:09:00,89.425,89.43,89.415,89.425,205300000.0
2009-01-30 09:10:00,89.425,89.465,89.425,89.455,320000000.0
2009-01-30 09:11:00,89.45,89.46,89.44,89.445,793799996.0
2009-01-30 09:12:00,89.445,89.47,89.445,89.455,790599997.0
2009-01-30 09:13:00,89.455,89.47,89.435,89.435,580600001.0
2009-01-30 09:14:00,89.44,89.455,89.435,89.445,475500000.0
2009-01-30 09:15:00,89.445,89.485,89.445,89.475,533799994.0
2009-01-30 09:16:00,89.475,89.49,89.475,89.48,330799989.0
2009-01-30 09:17:00,89.485,89.505,89.48,89.49,667199995.0
2009-01-30 09:18:00,89.49,89.53,89.475,89.51,801199992.0
2009-01-30 09:19:00,89.51,89.53,89.505,89.51,319299998.0
2009-01-30 09:20:00,89.51,89.52,89.495,89.51,294599996.0
2009-01-30 09:21:00,89.515,89.56,89.5,89.545,466299993.0
2009-01-30 09:22:00,89.54,89.55,89.53,89.535,369099991.0
2009-01-30 09:23:00,89.535,89.54,89.47,89.47,912199992.0
2009-01-30 09:24:00,89.47,89.5,89.46,89.49,538899998.0
2009-01-30 09:25:00,89.49,89.505,89.48,89.505,328599999.0
2009-01-30 09:26:00,89.495,89.51,89.49,89.495,985299996.0
2009-01-30 09:27:00,89.5,89.515,89.48,89.495,723299996.0
2009-01-30 09:28:00,89.495,89.5,89.49,89.5,356700001.0
2009-01-30 09:29:00,89.5,89.505,89.47,89.475,812300015.0
2009-01-30 09:30:00,89.47,89.485,89.465,89.475,306199999.0
2009-01-30 09:31:00,89.475,89.505,89.475,89.49,282599993.0
2009-01-30 09:32:00,89.49,89.505,89.48,89.48,297100000.0
2009-01-30 09:33:00,89.485,89.49,89.47,89.485,159800000.0
2009-01-30 09:34:00,89.485,89.485,89.435,89.445,280400001.0
2009-01-30 09:35:00,89.445,89.47,89.445,89.47,98000001.0
2009-01-30 09:36:00,89.475,89.48,89.475,89.48,75400000.0
2009-01-30 09:37:00,89.475,89.51,89.46,89.475,506200003.0
2009-01-30 09:38:00,89.475,89.56,89.465,89.54,483100003.0
2009-01-30 09:39:00,89.545,89.58,89.545,89.57,436999996.0
2009-01-30 09:40:00,89.57,89.58,89.555,89.58,439500001.0
2009-01-30 09:41:00,89.575,89.6,89.545,89.55,838799998.0
2009-01-30 09:42:00,89.55,89.55,89.505,89.505,420000000.0
2009-01-30 09:43:00,89.505,89.52,89.475,89.515,800200006.0
2009-01-30 09:44:00,89.515,89.55,89.515,89.54,545399998.0
2009-01-30 09:45:00,89.55,89.565,89.515,89.515,545999996.0
2009-01-30 09:46:00,89.53,89.535,89.51,89.535,542400006.0
2009-01-30 09:47:00,89.535,89.55,89.52,89.53,433600002.0
2009-01-30 09:48:00,89.53,89.555,89.53,89.555,381000000.0
2009-01-30 09:49:00,89.55,89.59,89.525,89.525,658500001.0
2009-01-30 09:50:00,89.525,89.535,89.505,89.51,858499998.0
2009-01-30 09:51:00,89.515,89.52,89.49,89.495,305500000.0
2009-01-30 09:52:00,89.495,89.505,89.49,89.505,245599999.0
2009-01-30 09:53:00,89.5,89.52,89.495,89.495,398400001.0
2009-01-30 09:54:00,89.495,89.535,89.495,89.525,385999999.0
2009-01-30 09:55:00,89.53,89.535,89.525,89.525,528200001.0
2009-01-30 09:56:00,89.53,89.54,89.53,89.535,27400000.0
2009-01-30 09:57:00,89.535,89.54,89.525,89.525,147000000.0
2009-01-30 09:58:00,89.525,89.545,89.51,89.515,229599999.0
2009-01-30 09:59:00,89.515,89.53,89.5,89.5,621399997.0
2009-01-30 10:00:00,89.505,89.505,89.455,89.465,887599998.0
2009-01-30 10:01:00,89.465,89.475,89.46,89.47,321000000.0
2009-01-30 10:02:00,89.465,89.5,89.46,89.495,711399999.0
2009-01-30 10:03:00,89.495,89.53,89.49,89.52,359000001.0
2009-01-30 10:04:00,89.52,89.54,89.5,89.515,458800003.0
2009-01-30 10:05:00,89.52,89.525,89.495,89.505,408299999.0
2009-01-30 10:06:00,89.5,89.5,89.475,89.48,362899999.0
2009-01-30 10:07:00,89.48,89.49,89.47,89.49,330600000.0
2009-01-30 10:08:00,89.49,89.52,89.49,89.5,412999997.0
2009-01-30 10:09:00,89.5,89.52,89.49,89.49,497900000.0
2009-01-30 10:10:00,89.49,89.495,89.46,89.46,621200001.0
2009-01-30 10:11:00,89.46,89.46,89.45,89.45,931800000.0
2009-01-30 10:12:00,89.45,89.455,89.43,89.435,1136999997.0
2009-01-30 10:13:00,89.435,89.455,89.43,89.45,302799999.0
2009-01-30 10:14:00,89.45,89.45,89.38,89.42,917400004.0
2009-01-30 10:15:00,89.42,89.425,89.35,89.35,1328800005.0
2009-01-30 10:16:00,89.35,89.36,89.335,89.345,626700001.0
2009-01-30 10:17:00,89.345,89.35,89.295,89.315,803500000.0
2009-01-30 10:18:00,89.315,89.32,89.27,89.28,903300000.0
2009-01-30 10:19:00,89.28,89.285,89.165,89.245,1037400004.0
2009-01-30 10:20:00,89.24,89.265,89.19,89.255,1139300003.0
2009-01-30 10:21:00,89.255,89.27,89.225,89.255,795900002.0
2009-01-30 10:22:00,89.255,89.26,89.195,89.26,419200002.0
2009-01-30 10:23:00,89.265,89.29,89.225,89.235,700900000.0
2009-01-30 10:24:00,89.235,89.26,89.225,89.25,690599995.0
2009-01-30 10:25:00,89.25,89.255,89.22,89.24,444599997.0
2009-01-30 10:26:00,89.235,89.245,89.2,89.235,917900005.0
2009-01-30 10:27:00,89.235,89.255,89.21,89.21,712300001.0
2009-01-30 10:28:00,89.21,89.27,89.21,89.23,533800002.0
2009-01-30 10:29:00,89.23,89.28,89.22,89.245,555699998.0
2009-01-30 10:30:00,89.245,89.26,89.235,89.245,350900001.0
2009-01-30 10:31:00,89.26,89.275,89.245,89.27,235500002.0
2009-01-30 10:32:00,89.27,89.295,89.265,89.285,343400000.0
2009-01-30 10:33:00,89.285,89.29,89.25,89.26,462600004.0
2009-01-30 10:34:00,89.26,89.28,89.255,89.26,242400000.0
2009-01-30 10:35:00,89.255,89.285,89.255,89.285,697099996.0
2009-01-30 10:36:00,89.28,89.295,89.265,89.27,420500002.0
2009-01-30 10:37:00,89.265,89.3,89.265,89.3,777400001.0
2009-01-30 10:38:00,89.3,89.325,89.285,89.325,302400000.0
2009-01-30 10:39:00,89.33,89.37,89.325,89.365,284799999.0
2009-01-30 10:40:00,89.38,89.41,89.37,89.375,465800001.0
2009-01-30 10:41:00,89.365,89.375,89.365,89.375,307799996.0
2009-01-30 10:42:00,89.375,89.375,89.335,89.36,570200003.0
2009-01-30 10:43:00,89.355,89.36,89.345,89.355,645299995.0
2009-01-30 10:44:00,89.35,89.39,89.345,89.39,296000001.0
2009-01-30 10:45:00,89.385,89.41,89.365,89.385,444800002.0
2009-01-30 10:46:00,89.39,89.44,89.385,89.4,876999996.0
2009-01-30 10:47:00,89.41,89.435,89.405,89.425,363400000.0
2009-01-30 10:48:00,89.425,89.46,89.425,89.445,258599998.0
2009-01-30 10:49:00,89.445,89.46,89.405,89.415,454599993.0
2009-01-30 10:50:00,89.42,89.475,89.42,89.435,597600002.0
2009-01-30 10:51:00,89.43,89.45,89.415,89.415,622200006.0
2009-01-30 10:52:00,89.42,89.45,89.42,89.45,449400002.0
2009-01-30 10:53:00,89.455,89.46,89.39,89.405,565300000.0
2009-01-30 10:54:00,89.405,89.405,89.36,89.375,357900002.0
2009-01-30 10:55:00,89.365,89.375,89.35,89.37,496400000.0
2009-01-30 10:56:00,89.37,89.375,89.335,89.36,484999998.0
2009-01-30 10:57:00,89.355,89.39,89.355,89.39,644299999.0
2009-01-30 10:58:00,89.385,89.385,89.35,89.365,317999999.0
2009-01-30 10:59:00,89.365,89.39,89.365,89.39,253200000.0
2009-01-30 11:00:00,89.385,89.39,89.365,89.365,216699999.0
2009-01-30 11:01:00,89.37,89.37,89.345,89.35,321400001.0
2009-01-30 11:02:00,89.345,89.37,89.345,89.37,331399998.0
2009-01-30 11:03:00,89.37,89.38,89.355,89.365,394800000.0
2009-01-30 11:04:00,89.365,89.39,89.36,89.39,343299999.0
2009-01-30 11:05:00,89.39,89.405,89.385,89.4,552200001.0
2009-01-30 11:06:00,89.4,89.4,89.315,89.375,424900000.0
2009-01-30 11:07:00,89.375,89.39,89.375,89.385,119600000.0
2009-01-30 11:08:00,89.385,89.42,89.375,89.38,501999999.0
2009-01-30 11:09:00,89.38,89.405,89.375,89.375,261700002.0
2009-01-30 11:10:00,89.37,89.395,89.37,89.38,726200002.0
2009-01-30 11:11:00,89.38,89.395,89.37,89.38,1028600008.0
2009-01-30 11:12:00,89.38,89.385,89.37,89.375,545999999.0
2009-01-30 11:13:00,89.38,89.38,89.36,89.36,373200002.0
2009-01-30 11:14:00,89.36,89.38,89.34,89.38,767400001.0
2009-01-30 11:15:00,89.375,89.4,89.375,89.39,278400001.0
2009-01-30 11:16:00,89.39,89.42,89.39,89.41,409200001.0
2009-01-30 11:17:00,89.41,89.45,89.41,89.42,372000000.0
2009-01-30 11:18:00,89.42,89.42,89.37,89.38,680199994.0
2009-01-30 11:19:00,89.38,89.38,89.355,89.36,562100003.0
2009-01-30 11:20:00,89.36,89.37,89.345,89.35,404199999.0
2009-01-30 11:21:00,89.35,89.385,89.35,89.37,638200004.0
2009-01-30 11:22:00,89.375,89.395,89.355,89.37,337099998.0
2009-01-30 11:23:00,89.38,89.39,89.365,89.39,461200002.0
2009-01-30 11:24:00,89.39,89.41,89.38,89.405,519499997.0
2009-01-30 11:25:00,89.39,89.44,89.39,89.43,405499997.0
2009-01-30 11:26:00,89.435,89.435,89.4,89.415,411999994.0
2009-01-30 11:27:00,89.415,89.44,89.41,89.43,255800000.0
2009-01-30 11:28:00,89.43,89.46,89.43,89.455,156900000.0
2009-01-30 11:29:00,89.455,89.465,89.44,89.445,193200001.0
2009-01-30 11:30:00,89.445,89.455,89.395,89.415,610499998.0
2009-01-30 11:31:00,89.415,89.425,89.38,89.4,645799999.0
2009-01-30 11:32:00,89.425,89.425,89.4,89.41,568699994.0
2009-01-30 11:33:00,89.41,89.425,89.4,89.41,395000002.0
2009-01-30 11:34:00,89.42,89.42,89.385,89.405,319199999.0
2009-01-30 11:35:00,89.405,89.455,89.405,89.455,338800002.0
2009-01-30 11:36:00,89.455,89.48,89.435,89.46,380800002.0
2009-01-30 11:37:00,89.46,89.495,89.455,89.485,578700000.0
2009-01-30 11:38:00,89.475,89.5,89.465,89.485,452900000.0
2009-01-30 11:39:00,89.485,89.515,89.485,89.515,646300000.0
2009-01-30 11:40:00,89.515,89.515,89.435,89.45,382900000.0
2009-01-30 11:41:00,89.445,89.455,89.43,89.435,587300000.0
2009-01-30 11:42:00,89.435,89.44,89.4,89.41,975400011.0
2009-01-30 11:43:00,89.4,89.455,89.39,89.44,1097899998.0
2009-01-30 11:44:00,89.435,89.455,89.425,89.445,945399996.0
2009-01-30 11:45:00,89.445,89.45,89.395,89.42,1285499995.0
2009-01-30 11:46:00,89.42,89.435,89.375,89.435,1180500007.0
2009-01-30 11:47:00,89.435,89.45,89.43,89.43,724600006.0
2009-01-30 11:48:00,89.435,89.44,89.415,89.425,713600004.0
2009-01-30 11:49:00,89.425,89.43,89.375,89.395,949699996.0
2009-01-30 11:50:00,89.4,89.405,89.36,89.395,833400004.0
2009-01-30 11:51:00,89.405,89.425,89.395,89.405,949599999.0
2009-01-30 11:52:00,89.405,89.435,89.405,89.43,284699999.0
2009-01-30 11:53:00,89.43,89.435,89.415,89.425,620499999.0
2009-01-30 11:54:00,89.42,89.425,89.41,89.42,402999995.0
2009-01-30 11:55:00,89.425,89.44,89.41,89.41,606199998.0
2009-01-30 11:56:00,89.42,89.435,89.42,89.435,412800000.0
2009-01-30 11:57:00,89.435,89.44,89.405,89.435,483900005.0
2009-01-30 11:58:00,89.425,89.43,89.41,89.42,620600004.0
2009-01-30 11:59:00,89.42,89.44,89.405,89.41,448599998.0
2009-01-30 12:00:00,89.415,89.445,89.4,89.42,645399998.0
2009-01-30 12:01:00,89.42,89.425,89.39,89.405,786600003.0
2009-01-30 12:02:00,89.405,89.425,89.4,89.405,578000001.0
2009-01-30 12:03:00,89.405,89.42,89.345,89.355,609400000.0
2009-01-30 12:04:00,89.355,89.405,89.34,89.365,408100002.0
2009-01-30 12:05:00,89.37,89.375,89.325,89.335,1008100000.0
2009-01-30 12:06:00,89.345,89.35,89.325,89.335,611600004.0
2009-01-30 12:07:00,89.35,89.365,89.325,89.35,499400000.0
2009-01-30 12:08:00,89.34,89.38,89.34,89.375,595000011.0
2009-01-30 12:09:00,89.375,89.405,89.36,89.365,725800003.0
2009-01-30 12:10:00,89.36,89.4,89.36,89.365,535799997.0
2009-01-30 12:11:00,89.365,89.4,89.345,89.385,575300000.0
2009-01-30 12:12:00,89.385,89.395,89.375,89.385,441800000.0
2009-01-30 12:13:00,89.385,89.41,89.385,89.385,684399999.0
2009-01-30 12:14:00,89.385,89.41,89.385,89.4,498999998.0
2009-01-30 12:15:00,89.4,89.465,89.395,89.465,454100005.0
2009-01-30 12:16:00,89.455,89.47,89.425,89.455,521099999.0
2009-01-30 12:17:00,89.455,89.485,89.435,89.475,747299996.0
2009-01-30 12:18:00,89.475,89.49,89.46,89.485,305899997.0
2009-01-30 12:19:00,89.475,89.525,89.475,89.505,607400000.0
2009-01-30 12:20:00,89.505,89.515,89.465,89.49,361899999.0
2009-01-30 12:21:00,89.48,89.49,89.46,89.49,430400001.0
2009-01-30 12:22:00,89.495,89.53,89.495,89.505,390599999.0
2009-01-30 12:23:00,89.505,89.525,89.495,89.515,460200000.0
2009-01-30 12:24:00,89.52,89.53,89.515,89.52,125600000.0
2009-01-30 12:25:00,89.52,89.545,89.515,89.525,250600001.0
2009-01-30 12:26:00,89.525,89.54,89.48,89.495,215900000.0
2009-01-30 12:27:00,89.48,89.5,89.47,89.49,309000001.0
2009-01-30 12:28:00,89.49,89.49,89.475,89.475,172000000.0
2009-01-30 12:29:00,89.475,89.535,89.475,89.53,264600000.0
2009-01-30 12:30:00,89.53,89.53,89.485,89.495,318600001.0
2009-01-30 12:31:00,89.495,89.505,89.475,89.475,88200000.0
2009-01-30 12:32:00,89.465,89.48,89.465,89.48,471600001.0
2009-01-30 12:33:00,89.485,89.485,89.44,89.44,154100000.0
2009-01-30 12:34:00,89.435,89.48,89.435,89.465,485599999.0
2009-01-30 12:35:00,89.465,89.465,89.445,89.445,336800000.0
2009-01-30 12:36:00,89.45,89.46,89.445,89.445,215600001.0
2009-01-30 12:37:00,89.445,89.46,89.435,89.46,60800000.0
2009-01-30 12:38:00,89.46,89.505,89.43,89.505,236000000.0
2009-01-30 12:39:00,89.505,89.555,89.505,89.535,513100000.0
2009-01-30 12:40:00,89.54,89.56,89.53,89.54,1080199994.0
2009-01-30 12:41:00,89.54,89.54,89.525,89.53,800199999.0
2009-01-30 12:42:00,89.53,89.53,89.495,89.505,451499999.0
2009-01-30 12:43:00,89.505,89.51,89.485,89.485,544000002.0
2009-01-30 12:44:00,89.5,89.505,89.485,89.495,1067399993.0
2009-01-30 12:45:00,89.495,89.51,89.49,89.495,601600000.0
2009-01-30 12:46:00,89.495,89.515,89.495,89.505,427000001.0
2009-01-30 12:47:00,89.515,89.53,89.505,89.525,366600003.0
2009-01-30 12:48:00,89.52,89.58,89.52,89.58,691500000.0
2009-01-30 12:49:00,89.58,89.59,89.555,89.57,514700001.0
2009-01-30 12:50:00,89.57,89.58,89.57,89.575,308599998.0
2009-01-30 12:51:00,89.575,89.58,89.57,89.575,120799999.0
2009-01-30 12:52:00,89.575,89.58,89.57,89.575,86800000.0
2009-01-30 12:53:00,89.58,89.58,89.55,89.56,266700000.0
2009-01-30 12:54:00,89.565,89.565,89.525,89.535,393499999.0
2009-01-30 12:55:00,89.54,89.55,89.525,89.54,442600000.0
2009-01-30 12:56:00,89.54,89.56,89.535,89.55,347599997.0
2009-01-30 12:57:00,89.55,89.555,89.55,89.55,96600000.0
2009-01-30 12:58:00,89.55,89.555,89.525,89.55,263999998.0
2009-01-30 12:59:00,89.55,89.55,89.54,89.55,298799997.0
2009-01-30 13:00:00,89.56,89.57,89.545,89.57,266800000.0
2009-01-30 13:01:00,89.57,89.6,89.565,89.6,143800000.0
2009-01-30 13:02:00,89.6,89.6,89.58,89.6,183000000.0
2009-01-30 13:03:00,89.595,89.63,89.595,89.61,305399999.0
2009-01-30 13:04:00,89.605,89.61,89.59,89.59,192600001.0
2009-01-30 13:05:00,89.585,89.61,89.58,89.6,157400000.0
2009-01-30 13:06:00,89.6,89.61,89.575,89.605,248800000.0
2009-01-30 13:07:00,89.605,89.605,89.59,89.6,145999999.0
2009-01-30 13:08:00,89.6,89.6,89.565,89.57,492500000.0
2009-01-30 13:09:00,89.57,89.58,89.57,89.58,147999999.0
2009-01-30 13:10:00,89.58,89.6,89.58,89.58,220000000.0
2009-01-30 13:11:00,89.58,89.58,89.53,89.545,966999991.0
2009-01-30 13:12:00,89.545,89.545,89.53,89.53,124000000.0
2009-01-30 13:13:00,89.53,89.53,89.5,89.51,671799994.0
2009-01-30 13:14:00,89.51,89.53,89.475,89.485,1145999994.0
2009-01-30 13:15:00,89.48,89.515,89.475,89.48,580899999.0
2009-01-30 13:16:00,89.475,89.48,89.46,89.47,814900002.0
2009-01-30 13:17:00,89.475,89.475,89.465,89.47,434999999.0
2009-01-30 13:18:00,89.47,89.47,89.435,89.46,453299997.0
2009-01-30 13:19:00,89.46,89.505,89.46,89.505,466600000.0
2009-01-30 13:20:00,89.5,89.565,89.5,89.555,945900001.0
2009-01-30 13:21:00,89.555,89.555,89.525,89.54,363599997.0
2009-01-30 13:22:00,89.54,89.55,89.535,89.55,207200002.0
2009-01-30 13:23:00,89.55,89.56,89.545,89.555,206399997.0
2009-01-30 13:24:00,89.56,89.56,89.55,89.56,43799999.0
2009-01-30 13:25:00,89.56,89.56,89.53,89.54,271400001.0
2009-01-30 13:26:00,89.545,89.545,89.535,89.54,51600000.0
2009-01-30 13:27:00,89.545,89.555,89.515,89.52,399199999.0
2009-01-30 13:28:00,89.515,89.53,89.515,89.525,212799998.0
2009-01-30 13:29:00,89.525,89.55,89.515,89.52,422399998.0
2009-01-30 13:30:00,89.52,89.525,89.51,89.525,222200001.0
2009-01-30 13:31:00,89.525,89.53,89.515,89.525,199999998.0
2009-01-30 13:32:00,89.525,89.56,89.525,89.545,250799999.0
2009-01-30 13:33:00,89.545,89.585,89.54,89.58,282199997.0
2009-01-30 13:34:00,89.575,89.585,89.525,89.535,597599999.0
2009-01-30 13:35:00,89.53,89.54,89.5,89.53,698099998.0
2009-01-30 13:36:00,89.54,89.575,89.535,89.565,729199997.0
2009-01-30 13:37:00,89.565,89.6,89.56,89.6,610600002.0
2009-01-30 13:38:00,89.6,89.605,89.585,89.585,529599994.0
2009-01-30 13:39:00,89.585,89.62,89.565,89.605,527399995.0
2009-01-30 13:40:00,89.605,89.61,89.59,89.595,206599998.0
2009-01-30 13:41:00,89.595,89.63,89.59,89.625,288700000.0
2009-01-30 13:42:00,89.63,89.665,89.625,89.655,391099999.0
2009-01-30 13:43:00,89.65,89.66,89.64,89.645,212799998.0
2009-01-30 13:44:00,89.645,89.65,89.63,89.65,174599999.0
2009-01-30 13:45:00,89.645,89.66,89.645,89.655,167399998.0
2009-01-30 13:46:00,89.65,89.66,89.645,89.655,253399999.0
2009-01-30 13:47:00,89.65,89.66,89.63,89.66,116999999.0
2009-01-30 13:48:00,89.66,89.7,89.655,89.69,349199998.0
2009-01-30 13:49:00,89.69,89.7,89.67,89.695,262300000.0
2009-01-30 13:50:00,89.695,89.695,89.66,89.675,235000001.0
2009-01-30 13:51:00,89.675,89.68,89.66,89.665,143000000.0
2009-01-30 13:52:00,89.66,89.68,89.66,89.675,99800000.0
2009-01-30 13:53:00,89.675,89.68,89.665,89.68,144000001.0
2009-01-30 13:54:00,89.68,89.68,89.63,89.65,493500001.0
2009-01-30 13:55:00,89.65,89.66,89.63,89.63,696399990.0
2009-01-30 13:56:00,89.63,89.67,89.625,89.67,285800002.0
2009-01-30 13:57:00,89.675,89.73,89.665,89.695,844999997.0
2009-01-30 13:58:00,89.695,89.71,89.69,89.695,755699998.0
2009-01-30 13:59:00,89.695,89.695,89.64,89.66,696699997.0
2009-01-30 14:00:00,89.665,89.72,89.66,89.665,702100000.0
2009-01-30 14:01:00,89.665,89.69,89.665,89.685,381199998.0
2009-01-30 14:02:00,89.685,89.69,89.655,89.675,345199999.0
2009-01-30 14:03:00,89.685,89.71,89.67,89.68,364499999.0
2009-01-30 14:04:00,89.685,89.69,89.68,89.685,175800001.0
2009-01-30 14:05:00,89.685,89.7,89.68,89.685,162000000.0
2009-01-30 14:06:00,89.685,89.7,89.68,89.695,329800000.0
2009-01-30 14:07:00,89.695,89.7,89.685,89.695,615199998.0
2009-01-30 14:08:00,89.695,89.73,89.68,89.725,290800001.0
2009-01-30 14:09:00,89.725,89.74,89.72,89.725,463400000.0
2009-01-30 14:10:00,89.725,89.735,89.725,89.73,462999998.0
2009-01-30 14:11:00,89.73,89.77,89.72,89.755,541899996.0
2009-01-30 14:12:00,89.755,89.815,89.755,89.79,642400003.0
2009-01-30 14:13:00,89.785,89.84,89.785,89.84,493400001.0
2009-01-30 14:14:00,89.84,89.86,89.835,89.85,319300000.0
2009-01-30 14:15:00,89.85,89.87,89.85,89.86,254999998.0
2009-01-30 14:16:00,89.855,89.86,89.835,89.845,363599999.0
2009-01-30 14:17:00,89.85,89.85,89.795,89.81,461400001.0
2009-01-30 14:18:00,89.805,89.805,89.74,89.75,535899998.0
2009-01-30 14:19:00,89.75,89.785,89.75,89.765,662600001.0
2009-01-30 14:20:00,89.765,89.79,89.755,89.785,690000002.0
2009-01-30 14:21:00,89.785,89.835,89.785,89.81,502600001.0
2009-01-30 14:22:00,89.81,89.825,89.805,89.81,226100000.0
2009-01-30 14:23:00,89.805,89.83,89.805,89.83,230500000.0
2009-01-30 14:24:00,89.83,89.835,89.805,89.815,629999997.0
2009-01-30 14:25:00,89.815,89.815,89.81,89.81,150600000.0
2009-01-30 14:26:00,89.8,89.81,89.775,89.78,494599994.0
2009-01-30 14:27:00,89.78,89.78,89.76,89.78,499199997.0
2009-01-30 14:28:00,89.78,89.78,89.765,89.77,369699997.0
2009-01-30 14:29:00,89.77,89.815,89.77,89.805,798799997.0
2009-01-30 14:30:00,89.8,89.81,89.785,89.805,670599996.0
2009-01-30 14:31:00,89.805,89.805,89.76,89.765,693199995.0
2009-01-30 14:32:00,89.77,89.805,89.76,89.795,712200002.0
2009-01-30 14:33:00,89.795,89.815,89.795,89.805,151500001.0
2009-01-30 14:34:00,89.8,89.805,89.775,89.785,512399996.0
2009-01-30 14:35:00,89.785,89.785,89.75,89.75,652499988.0
2009-01-30 14:36:00,89.75,89.77,89.75,89.765,401000001.0
2009-01-30 14:37:00,89.77,89.775,89.765,89.775,273599995.0
2009-01-30 14:38:00,89.775,89.775,89.705,89.705,366299996.0
2009-01-30 14:39:00,89.705,89.715,89.645,89.655,698699999.0
2009-01-30 14:40:00,89.655,89.685,89.645,89.685,867499993.0
2009-01-30 14:41:00,89.685,89.7,89.685,89.695,170399999.0
2009-01-30 14:42:00,89.695,89.695,89.68,89.685,480600000.0
2009-01-30 14:43:00,89.685,89.7,89.685,89.7,211799999.0
2009-01-30 14:44:00,89.7,89.7,89.68,89.69,459399996.0
2009-01-30 14:45:00,89.69,89.715,89.685,89.705,722600000.0
2009-01-30 14:46:00,89.705,89.73,89.685,89.685,174000001.0
2009-01-30 14:47:00,89.69,89.695,89.69,89.695,44400001.0
2009-01-30 14:48:00,89.695,89.7,89.69,89.695,205800000.0
2009-01-30 14:49:00,89.7,89.73,89.7,89.715,460600003.0
2009-01-30 14:50:00,89.715,89.72,89.7,89.715,131600000.0
2009-01-30 14:51:00,89.72,89.72,89.71,89.72,46000000.0
2009-01-30 14:52:00,89.72,89.73,89.72,89.725,47600000.0
2009-01-30 14:53:00,89.72,89.745,89.7,89.745,786599999.0
2009-01-30 14:54:00,89.745,89.77,89.735,89.765,665899998.0
2009-01-30 14:55:00,89.765,89.765,89.72,89.745,404900000.0
2009-01-30 14:56:00,89.745,89.755,89.725,89.745,377200000.0
2009-01-30 14:57:00,89.745,89.765,89.735,89.76,722799998.0
2009-01-30 14:58:00,89.755,89.795,89.755,89.785,548399999.0
2009-01-30 14:59:00,89.785,89.79,89.75,89.765,438599997.0
2009-01-30 15:00:00,89.765,89.765,89.695,89.75,443299997.0
2009-01-30 15:01:00,89.755,89.755,89.66,89.7,600600005.0
2009-01-30 15:02:00,89.7,89.715,89.665,89.695,1318100000.0
2009-01-30 15:03:00,89.695,89.75,89.695,89.73,515100002.0
2009-01-30 15:04:00,89.735,89.735,89.645,89.65,1011699996.0
2009-01-30 15:05:00,89.65,89.755,89.64,89.755,1187510004.0
2009-01-30 15:06:00,89.755,89.775,89.66,89.67,1554300001.0
2009-01-30 15:07:00,89.67,89.685,89.62,89.665,942000005.0
2009-01-30 15:08:00,89.665,89.67,89.585,89.585,603000001.0
2009-01-30 15:09:00,89.585,89.63,89.585,89.595,667700000.0
2009-01-30 15:10:00,89.595,89.66,89.595,89.6,657900000.0
2009-01-30 15:11:00,89.605,89.66,89.605,89.625,1083500004.0
2009-01-30 15:12:00,89.625,89.7,89.625,89.69,637299998.0
2009-01-30 15:13:00,89.685,89.695,89.64,89.66,502000001.0
2009-01-30 15:14:00,89.66,89.73,89.66,89.725,569699999.0
2009-01-30 15:15:00,89.74,89.74,89.715,89.73,851399992.0
2009-01-30 15:16:00,89.74,89.74,89.72,89.73,564099998.0
2009-01-30 15:17:00,89.73,89.73,89.635,89.65,987499999.0
2009-01-30 15:18:00,89.645,89.7,89.61,89.63,1111800004.0
2009-01-30 15:19:00,89.64,89.64,89.61,89.61,633300000.0
2009-01-30 15:20:00,89.61,89.65,89.61,89.615,1011999997.0
2009-01-30 15:21:00,89.615,89.64,89.605,89.615,1186100000.0
2009-01-30 15:22:00,89.615,89.635,89.61,89.62,1050400004.0
2009-01-30 15:23:00,89.62,89.665,89.62,89.645,1103600004.0
2009-01-30 15:24:00,89.64,89.655,89.625,89.63,1198800002.0
2009-01-30 15:25:00,89.625,89.64,89.61,89.62,1275399999.0
2009-01-30 15:26:00,89.62,89.63,89.59,89.605,657599992.0
2009-01-30 15:27:00,89.61,89.61,89.57,89.575,616699999.0
2009-01-30 15:28:00,89.575,89.61,89.56,89.57,802300002.0
2009-01-30 15:29:00,89.57,89.63,89.55,89.55,743200001.0
2009-01-30 15:30:00,89.565,89.85,89.565,89.63,492420001.0
2009-01-30 15:31:00,89.625,89.85,89.625,89.85,837399997.0
2009-01-30 15:32:00,89.855,89.905,89.815,89.815,855900001.0
2009-01-30 15:33:00,89.82,89.85,89.765,89.79,923199997.0
2009-01-30 15:34:00,89.78,89.8,89.7,89.725,1062900003.0
2009-01-30 15:35:00,89.725,89.74,89.705,89.73,557300001.0
2009-01-30 15:36:00,89.73,89.735,89.635,89.695,595900001.0
2009-01-30 15:37:00,89.695,89.705,89.645,89.7,976599999.0
2009-01-30 15:38:00,89.7,89.705,89.655,89.665,841000001.0
2009-01-30 15:39:00,89.67,89.7,89.655,89.655,1024799998.0
2009-01-30 15:40:00,89.655,89.71,89.65,89.705,1141200011.0
2009-01-30 15:41:00,89.71,89.72,89.66,89.675,822900002.0
2009-01-30 15:42:00,89.67,89.68,89.595,89.64,907010006.0
2009-01-30 15:43:00,89.64,89.65,89.565,89.58,901600002.0
2009-01-30 15:44:00,89.58,89.665,89.58,89.655,846299995.0
2009-01-30 15:45:00,89.655,89.655,89.63,89.63,630600001.0
2009-01-30 15:46:00,89.63,89.64,89.555,89.6,1012809999.0
2009-01-30 15:47:00,89.595,89.615,89.545,89.615,783800001.0
2009-01-30 15:48:00,89.62,89.645,89.565,89.565,731709997.0
2009-01-30 15:49:00,89.595,89.605,89.48,89.51,1114300001.0
2009-01-30 15:50:00,89.515,89.6,89.515,89.545,1281700006.0
2009-01-30 15:51:00,89.55,89.59,89.545,89.56,931600001.0
2009-01-30 15:52:00,89.565,89.57,89.5,89.52,716100000.0
2009-01-30 15:53:00,89.53,89.585,89.52,89.585,663000005.0
2009-01-30 15:54:00,89.58,89.64,89.565,89.64,836899994.0
2009-01-30 15:55:00,89.63,89.64,89.595,89.625,1030400003.0
2009-01-30 15:56:00,89.625,89.635,89.605,89.635,1048499991.0
2009-01-30 15:57:00,89.64,89.64,89.585,89.625,783000002.0
2009-01-30 15:58:00,89.625,89.645,89.62,89.64,711700000.0
2009-01-30 15:59:00,89.635,89.72,89.63,89.72,912399996.0
2009-01-30 16:00:00,89.725,89.725,89.65,89.67,949399989.0
2009-01-30 16:01:00,89.67,89.69,89.63,89.655,1303599995.0
2009-01-30 16:02:00,89.655,89.68,89.655,89.67,1304500002.0
2009-01-30 16:03:00,89.665,89.685,89.66,89.675,477200001.0
2009-01-30 16:04:00,89.675,89.675,89.65,89.65,442899997.0
2009-01-30 16:05:00,89.645,89.66,89.6,89.65,541000001.0
2009-01-30 16:06:00,89.65,89.675,89.63,89.655,310699998.0
2009-01-30 16:07:00,89.655,89.69,89.655,89.67,486700001.0
2009-01-30 16:08:00,89.67,89.67,89.615,89.62,624799999.0
2009-01-30 16:09:00,89.625,89.64,89.61,89.635,425099998.0
2009-01-30 16:10:00,89.635,89.635,89.61,89.615,282299999.0
2009-01-30 16:11:00,89.615,89.615,89.585,89.585,476100000.0
2009-01-30 16:12:00,89.595,89.605,89.545,89.555,793599996.0
2009-01-30 16:13:00,89.545,89.56,89.545,89.55,536599993.0
2009-01-30 16:14:00,89.55,89.58,89.54,89.565,591900001.0
2009-01-30 16:15:00,89.565,89.575,89.535,89.54,509100002.0
2009-01-30 16:16:00,89.545,89.57,89.445,89.46,884600006.0
2009-01-30 16:17:00,89.45,89.48,89.435,89.455,908700008.0
2009-01-30 16:18:00,89.455,89.49,89.45,89.48,696900003.0
2009-01-30 16:19:00,89.47,89.485,89.45,89.46,710000004.0
2009-01-30 16:20:00,89.46,89.485,89.46,89.47,500500002.0
2009-01-30 16:21:00,89.465,89.475,89.44,89.475,877300003.0
2009-01-30 16:22:00,89.465,89.48,89.445,89.48,361800000.0
2009-01-30 16:23:00,89.48,89.48,89.47,89.475,63000000.0
2009-01-30 16:24:00,89.48,89.48,89.465,89.47,28800000.0
2009-01-30 16:25:00,89.475,89.48,89.465,89.475,158000000.0
2009-01-30 16:26:00,89.475,89.51,89.465,89.51,316900000.0
2009-01-30 16:27:00,89.495,89.51,89.475,89.5,653200004.0
2009-01-30 16:28:00,89.5,89.53,89.465,89.53,755500000.0
2009-01-30 16:29:00,89.555,89.63,89.55,89.565,893300000.0
2009-01-30 16:30:00,89.555,89.635,89.55,89.615,1117699993.0
2009-01-30 16:31:00,89.62,89.625,89.58,89.58,886700004.0
2009-01-30 16:32:00,89.58,89.625,89.53,89.6,1064000002.0
2009-01-30 16:33:00,89.605,89.605,89.5,89.59,883000001.0
2009-01-30 16:34:00,89.59,89.64,89.565,89.625,497000000.0
2009-01-30 16:35:00,89.64,89.72,89.64,89.7,546000001.0
2009-01-30 16:36:00,89.695,89.79,89.675,89.79,889199997.0
2009-01-30 16:37:00,89.78,89.79,89.745,89.755,550400000.0
2009-01-30 16:38:00,89.755,89.765,89.725,89.735,629600003.0
2009-01-30 16:39:00,89.73,89.76,89.715,89.735,291599999.0
2009-01-30 16:40:00,89.74,89.765,89.725,89.725,529900000.0
2009-01-30 16:41:00,89.73,89.77,89.725,89.755,435799999.0
2009-01-30 16:42:00,89.76,89.77,89.715,89.715,488300002.0
2009-01-30 16:43:00,89.71,89.735,89.69,89.695,467499999.0
2009-01-30 16:44:00,89.7,89.72,89.68,89.685,881600000.0
2009-01-30 16:45:00,89.7,89.71,89.655,89.685,1232399984.0
2009-01-30 16:46:00,89.685,89.685,89.61,89.65,672699999.0
2009-01-30 16:47:00,89.645,89.69,89.645,89.68,569399999.0
2009-01-30 16:48:00,89.675,89.7,89.66,89.67,725200006.0
2009-01-30 16:49:00,89.685,89.705,89.61,89.655,956799995.0
2009-01-30 16:50:00,89.66,89.715,89.64,89.71,635999997.0
2009-01-30 16:51:00,89.72,89.75,89.72,89.735,349900001.0
2009-01-30 16:52:00,89.735,89.76,89.705,89.72,668599999.0
2009-01-30 16:53:00,89.725,89.76,89.725,89.73,265799999.0
2009-01-30 16:54:00,89.725,89.77,89.715,89.765,863100005.0
2009-01-30 16:55:00,89.765,89.81,89.76,89.79,998600002.0
2009-01-30 16:56:00,89.79,89.81,89.76,89.785,981200003.0
2009-01-30 16:57:00,89.785,89.785,89.72,89.76,1267800017.0
2009-01-30 16:58:00,89.765,89.775,89.73,89.775,623200002.0
2009-01-30 16:59:00,89.78,89.785,89.765,89.785,269199998.0
2009-01-30 17:00:00,89.79,89.79,89.72,89.75,425800000.0
2009-01-30 17:01:00,89.75,89.775,89.75,89.75,951599996.0
2009-01-30 17:02:00,89.745,89.745,89.7,89.72,1150000007.0
2009-01-30 17:03:00,89.725,89.75,89.7,89.7,1210399989.0
2009-01-30 17:04:00,89.7,89.71,89.68,89.705,1016800004.0
2009-01-30 17:05:00,89.705,89.745,89.7,89.72,1020200004.0
2009-01-30 17:06:00,89.71,89.75,89.71,89.735,618200004.0
2009-01-30 17:07:00,89.735,89.755,89.735,89.74,288500000.0
2009-01-30 17:08:00,89.75,89.75,89.715,89.72,615800000.0
2009-01-30 17:09:00,89.715,89.74,89.695,89.72,962400003.0
2009-01-30 17:10:00,89.725,89.765,89.685,89.685,843900000.0
2009-01-30 17:11:00,89.685,89.78,89.675,89.765,1102700003.0
2009-01-30 17:12:00,89.765,89.79,89.74,89.775,1084399999.0
2009-01-30 17:13:00,89.775,89.79,89.75,89.765,946100002.0
2009-01-30 17:14:00,89.765,89.79,89.755,89.78,952999996.0
2009-01-30 17:15:00,89.78,89.82,89.77,89.81,483399997.0
2009-01-30 17:16:00,89.81,89.84,89.8,89.81,382300000.0
2009-01-30 17:17:00,89.815,89.835,89.785,89.795,321600004.0
2009-01-30 17:18:00,89.79,89.8,89.77,89.77,362899998.0
2009-01-30 17:19:00,89.77,89.78,89.745,89.75,573299998.0
2009-01-30 17:20:00,89.75,89.78,89.75,89.76,1088399999.0
2009-01-30 17:21:00,89.76,89.8,89.76,89.795,433999998.0
2009-01-30 17:22:00,89.8,89.815,89.77,89.785,442099998.0
2009-01-30 17:23:00,89.785,89.785,89.745,89.76,419400000.0
2009-01-30 17:24:00,89.77,89.775,89.735,89.745,669299998.0
2009-01-30 17:25:00,89.745,89.765,89.735,89.745,1167900005.0
2009-01-30 17:26:00,89.74,89.74,89.675,89.73,986200000.0
2009-01-30 17:27:00,89.725,89.81,89.725,89.8,670199997.0
2009-01-30 17:28:00,89.8,89.81,89.785,89.81,371799999.0
2009-01-30 17:29:00,89.795,89.83,89.79,89.805,575899996.0
2009-01-30 17:30:00,89.805,89.86,89.805,89.805,506899998.0
2009-01-30 17:31:00,89.805,89.82,89.75,89.805,779900001.0
2009-01-30 17:32:00,89.795,89.84,89.785,89.84,483400001.0
2009-01-30 17:33:00,89.845,89.85,89.785,89.79,510000002.0
2009-01-30 17:34:00,89.785,89.785,89.695,89.75,789000005.0
2009-01-30 17:35:00,89.76,89.78,89.745,89.775,900500004.0
2009-01-30 17:36:00,89.775,89.825,89.755,89.79,684300000.0
2009-01-30 17:37:00,89.785,89.86,89.775,89.8,909300006.0
2009-01-30 17:38:00,89.805,89.85,89.775,89.835,1082000004.0
2009-01-30 17:39:00,89.835,89.84,89.775,89.8,1033800000.0
2009-01-30 17:40:00,89.795,89.84,89.78,89.83,1113300000.0
2009-01-30 17:41:00,89.83,89.835,89.79,89.81,1060199998.0
2009-01-30 17:42:00,89.81,89.86,89.81,89.86,1096999996.0
2009-01-30 17:43:00,89.865,89.93,89.855,89.9,912300000.0
2009-01-30 17:44:00,89.89,89.93,89.875,89.92,877700000.0
2009-01-30 17:45:00,89.92,89.935,89.875,89.9,544500002.0
2009-01-30 17:46:00,89.9,89.92,89.89,89.905,464400000.0
2009-01-30 17:47:00,89.91,89.93,89.905,89.925,477699999.0
2009-01-30 17:48:00,89.925,89.94,89.9,89.915,789699999.0
2009-01-30 17:49:00,89.915,89.92,89.9,89.92,473600001.0
2009-01-30 17:50:00,89.925,89.95,89.88,89.89,838199997.0
2009-01-30 17:51:00,89.895,89.93,89.88,89.915,786720005.0
2009-01-30 17:52:00,89.92,89.95,89.915,89.95,828999999.0
2009-01-30 17:53:00,89.955,89.955,89.905,89.905,784200002.0
2009-01-30 17:54:00,89.905,89.935,89.905,89.915,805399998.0
2009-01-30 17:55:00,89.915,89.93,89.86,89.865,938200000.0
2009-01-30 17:56:00,89.87,89.93,89.865,89.875,1024799999.0
2009-01-30 17:57:00,89.885,89.935,89.815,89.88,1020899997.0
2009-01-30 17:58:00,89.875,89.875,89.795,89.81,845399998.0
2009-01-30 17:59:00,89.81,89.845,89.74,89.8,672900002.0
2009-01-30 18:00:00,89.79,89.835,89.77,89.79,671120000.0
2009-01-30 18:01:00,89.79,89.82,89.755,89.82,741699998.0
2009-01-30 18:02:00,89.815,89.825,89.78,89.78,951499995.0
2009-01-30 18:03:00,89.78,89.82,89.78,89.81,694399996.0
2009-01-30 18:04:00,89.81,89.85,89.81,89.84,352799999.0
2009-01-30 18:05:00,89.845,89.86,89.82,89.85,502700001.0
2009-01-30 18:06:00,89.85,89.85,89.805,89.815,267399999.0
2009-01-30 18:07:00,89.805,89.82,89.8,89.8,433599996.0
2009-01-30 18:08:00,89.805,89.815,89.78,89.81,332400000.0
2009-01-30 18:09:00,89.82,89.845,89.8,89.805,718999999.0
2009-01-30 18:10:00,89.81,89.81,89.75,89.75,765600000.0
2009-01-30 18:11:00,89.755,89.76,89.725,89.735,712399999.0
2009-01-30 18:12:00,89.725,89.735,89.71,89.71,896200004.0
2009-01-30 18:13:00,89.715,89.755,89.695,89.745,896999998.0
2009-01-30 18:14:00,89.745,89.8,89.745,89.79,442799999.0
2009-01-30 18:15:00,89.795,89.795,89.745,89.785,671199993.0
2009-01-30 18:16:00,89.785,89.795,89.745,89.79,717200001.0
2009-01-30 18:17:00,89.785,89.8,89.735,89.745,862399993.0
2009-01-30 18:18:00,89.745,89.76,89.73,89.755,1278199994.0
2009-01-30 18:19:00,89.76,89.77,89.73,89.755,1034799999.0
2009-01-30 18:20:00,89.74,89.74,89.675,89.68,962200001.0
2009-01-30 18:21:00,89.68,89.71,89.68,89.7,606700001.0
2009-01-30 18:22:00,89.7,89.74,89.7,89.715,873400003.0
2009-01-30 18:23:00,89.715,89.745,89.71,89.715,1052399994.0
2009-01-30 18:24:00,89.715,89.74,89.71,89.72,597399998.0
2009-01-30 18:25:00,89.715,89.72,89.68,89.685,613520001.0
2009-01-30 18:26:00,89.685,89.69,89.635,89.645,914700005.0
2009-01-30 18:27:00,89.655,89.655,89.615,89.63,869499994.0
2009-01-30 18:28:00,89.63,89.635,89.61,89.63,604200000.0
2009-01-30 18:29:00,89.635,89.64,89.615,89.63,1035999994.0
2009-01-30 18:30:00,89.625,89.63,89.61,89.62,895600002.0
2009-01-30 18:31:00,89.62,89.625,89.61,89.62,787200004.0
2009-01-30 18:32:00,89.615,89.635,89.605,89.63,1050299997.0
2009-01-30 18:33:00,89.63,89.66,89.625,89.645,723000000.0
2009-01-30 18:34:00,89.645,89.695,89.64,89.68,503500000.0
2009-01-30 18:35:00,89.68,89.695,89.665,89.69,651499996.0
2009-01-30 18:36:00,89.685,89.705,89.68,89.695,356699999.0
2009-01-30 18:37:00,89.7,89.715,89.695,89.705,567599995.0
2009-01-30 18:38:00,89.71,89.73,89.695,89.715,819400002.0
2009-01-30 18:39:00,89.71,89.72,89.695,89.705,1026199997.0
2009-01-30 18:40:00,89.71,89.765,89.7,89.76,960599997.0
2009-01-30 18:41:00,89.76,89.825,89.75,89.825,716399999.0
2009-01-30 18:42:00,89.815,89.815,89.79,89.815,976800004.0
2009-01-30 18:43:00,89.815,89.88,89.815,89.88,823800004.0
2009-01-30 18:44:00,89.885,89.9,89.815,89.83,740200003.0
2009-01-30 18:45:00,89.83,89.84,89.825,89.83,524200006.0
2009-01-30 18:46:00,89.83,89.835,89.825,89.83,268999999.0
2009-01-30 18:47:00,89.84,89.84,89.795,89.805,1040100015.0
2009-01-30 18:48:00,89.805,89.87,89.8,89.865,1169199999.0
2009-01-30 18:49:00,89.86,89.87,89.86,89.86,443599996.0
2009-01-30 18:50:00,89.855,89.855,89.805,89.845,1143400009.0
2009-01-30 18:51:00,89.845,89.845,89.785,89.785,566800004.0
2009-01-30 18:52:00,89.785,89.81,89.78,89.81,734200005.0
2009-01-30 18:53:00,89.81,89.84,89.8,89.835,1138199998.0
2009-01-30 18:54:00,89.83,89.84,89.825,89.825,469000004.0
2009-01-30 18:55:00,89.825,89.825,89.805,89.825,506400001.0
2009-01-30 18:56:00,89.82,89.825,89.815,89.825,647000002.0
2009-01-30 18:57:00,89.825,89.84,89.82,89.825,739200002.0
2009-01-30 18:58:00,89.825,89.86,89.825,89.83,746399993.0
2009-01-30 18:59:00,89.835,89.85,89.83,89.835,589399998.0
2009-01-30 19:00:00,89.835,89.85,89.81,89.81,516199996.0
2009-01-30 19:01:00,89.815,89.825,89.81,89.81,179599998.0
2009-01-30 19:02:00,89.81,89.82,89.81,89.81,507799988.0
2009-01-30 19:03:00,89.81,89.81,89.785,89.795,591400001.0
2009-01-30 19:04:00,89.795,89.8,89.75,89.765,781100004.0
2009-01-30 19:05:00,89.765,89.78,89.765,89.77,417799998.0
2009-01-30 19:06:00,89.775,89.775,89.745,89.755,278999999.0
2009-01-30 19:07:00,89.755,89.81,89.755,89.81,622399998.0
2009-01-30 19:08:00,89.82,89.835,89.815,89.835,712199994.0
2009-01-30 19:09:00,89.84,89.885,89.84,89.875,297199998.0
2009-01-30 19:10:00,89.865,89.88,89.785,89.815,663599999.0
2009-01-30 19:11:00,89.815,89.845,89.805,89.835,275400000.0
2009-01-30 19:12:00,89.84,89.87,89.83,89.855,193000000.0
2009-01-30 19:13:00,89.87,89.87,89.845,89.845,202800000.0
2009-01-30 19:14:00,89.845,89.875,89.845,89.875,222400000.0
2009-01-30 19:15:00,89.88,89.88,89.845,89.855,358600001.0
2009-01-30 19:16:00,89.855,89.865,89.855,89.865,168599999.0
2009-01-30 19:17:00,89.87,89.92,89.87,89.895,572500001.0
2009-01-30 19:18:00,89.895,89.91,89.895,89.895,389799999.0
2009-01-30 19:19:00,89.89,89.9,89.87,89.885,441600000.0
2009-01-30 19:20:00,89.885,89.905,89.875,89.895,236000000.0
2009-01-30 19:21:00,89.895,89.905,89.895,89.905,360499999.0
2009-01-30 19:22:00,89.905,89.905,89.885,89.89,199000000.0
2009-01-30 19:23:00,89.885,89.885,89.88,89.885,170200001.0
2009-01-30 19:24:00,89.885,89.885,89.855,89.855,100000000.0
2009-01-30 19:25:00,89.855,89.875,89.85,89.865,156199999.0
2009-01-30 19:26:00,89.865,89.875,89.855,89.875,490399998.0
2009-01-30 19:27:00,89.875,89.895,89.875,89.875,334000000.0
2009-01-30 19:28:00,89.875,89.88,89.875,89.875,216200000.0
2009-01-30 19:29:00,89.875,89.88,89.875,89.875,82399999.0
2009-01-30 19:30:00,89.875,89.875,89.84,89.84,115800000.0
2009-01-30 19:31:00,89.84,89.86,89.84,89.84,396399997.0
2009-01-30 19:32:00,89.845,89.85,89.84,89.84,232999999.0
2009-01-30 19:33:00,89.84,89.84,89.82,89.825,218000000.0
2009-01-30 19:34:00,89.825,89.835,89.825,89.83,102000000.0
2009-01-30 19:35:00,89.83,89.85,89.83,89.835,174799999.0
2009-01-30 19:36:00,89.83,89.835,89.83,89.835,36200000.0
2009-01-30 19:37:00,89.83,89.835,89.81,89.82,239400002.0
2009-01-30 19:38:00,89.82,89.83,89.815,89.825,144299999.0
2009-01-30 19:39:00,89.82,89.82,89.81,89.815,195200000.0
2009-01-30 19:40:00,89.815,89.835,89.815,89.83,419399998.0
2009-01-30 19:41:00,89.835,89.85,89.83,89.85,35100000.0
2009-01-30 19:42:00,89.85,89.85,89.83,89.83,481500000.0
2009-01-30 19:43:00,89.825,89.85,89.825,89.84,355400001.0
2009-01-30 19:44:00,89.835,89.835,89.83,89.83,29600000.0
2009-01-30 19:45:00,89.83,89.845,89.83,89.845,17600000.0
2009-01-30 19:46:00,89.84,89.85,89.83,89.84,279200000.0
2009-01-30 19:47:00,89.845,89.85,89.84,89.85,8400000.0
2009-01-30 19:48:00,89.855,89.88,89.855,89.875,185399999.0
2009-01-30 19:49:00,89.88,89.88,89.85,89.85,306000000.0
2009-01-30 19:50:00,89.85,89.865,89.845,89.865,179000001.0
2009-01-30 19:51:00,89.865,89.865,89.845,89.86,110800001.0
2009-01-30 19:52:00,89.86,89.865,89.85,89.85,122400000.0
2009-01-30 19:53:00,89.855,89.86,89.835,89.835,175100000.0
2009-01-30 19:54:00,89.835,89.845,89.815,89.835,240200000.0
2009-01-30 19:55:00,89.835,89.855,89.83,89.845,274400000.0
2009-01-30 19:56:00,89.845,89.86,89.84,89.845,394200000.0
2009-01-30 19:57:00,89.845,89.87,89.845,89.855,144200000.0
2009-01-30 19:58:00,89.87,89.885,89.855,89.885,319200001.0
2009-01-30 19:59:00,89.885,89.94,89.87,89.925,427200000.0
2009-01-30 20:00:00,89.92,89.94,89.91,89.915,259400000.0
2009-01-30 20:01:00,89.92,89.92,89.9,89.9,197400001.0
2009-01-30 20:02:00,89.9,89.9,89.89,89.9,171700000.0
2009-01-30 20:03:00,89.9,89.91,89.89,89.9,438999998.0
2009-01-30 20:04:00,89.905,89.94,89.905,89.915,555400002.0
2009-01-30 20:05:00,89.925,89.95,89.925,89.935,186199998.0
2009-01-30 20:06:00,89.935,89.95,89.92,89.945,510200002.0
2009-01-30 20:07:00,89.945,89.99,89.935,89.99,601499998.0
2009-01-30 20:08:00,89.99,90.03,89.99,90.015,527800000.0
2009-01-30 20:09:00,90.005,90.025,89.975,90.015,740000002.0
2009-01-30 20:10:00,90.02,90.03,90.01,90.015,143100001.0
2009-01-30 20:11:00,90.015,90.015,89.995,90.0,129000000.0
2009-01-30 20:12:00,90.0,90.025,89.995,90.025,416599992.0
2009-01-30 20:13:00,90.025,90.045,90.015,90.045,404900000.0
2009-01-30 20:14:00,90.045,90.08,90.035,90.06,648100004.0
2009-01-30 20:15:00,90.06,90.065,90.01,90.03,692200001.0
2009-01-30 20:16:00,90.02,90.02,89.98,89.985,395900000.0
2009-01-30 20:17:00,89.985,90.015,89.98,90.005,277500000.0
2009-01-30 20:18:00,90.005,90.01,89.98,89.995,341000000.0
2009-01-30 20:19:00,89.985,89.995,89.975,89.98,277800000.0
2009-01-30 20:20:00,89.985,89.985,89.965,89.965,164999998.0
2009-01-30 20:21:00,89.975,89.995,89.97,89.985,294999997.0
2009-01-30 20:22:00,89.995,90.03,89.995,90.02,544000003.0
2009-01-30 20:23:00,90.005,90.015,89.98,89.995,1035900002.0
2009-01-30 20:24:00,89.995,89.995,89.96,89.97,459599995.0
2009-01-30 20:25:00,89.975,89.98,89.965,89.965,252200001.0
2009-01-30 20:26:00,89.965,89.97,89.945,89.945,201800000.0
2009-01-30 20:27:00,89.95,89.96,89.875,89.88,786199989.0
2009-01-30 20:28:00,89.89,89.92,89.88,89.905,1038199997.0
2009-01-30 20:29:00,89.905,89.92,89.88,89.885,612399999.0
2009-01-30 20:30:00,89.89,89.9,89.745,89.76,1753699992.0
2009-01-30 20:31:00,89.745,89.815,89.745,89.78,1629600002.0
2009-01-30 20:32:00,89.78,89.79,89.755,89.78,1257200001.0
2009-01-30 20:33:00,89.77,89.805,89.76,89.795,1035400001.0
2009-01-30 20:34:00,89.795,89.82,89.785,89.79,562599996.0
2009-01-30 20:35:00,89.795,89.825,89.775,89.78,706400003.0
2009-01-30 20:36:00,89.78,89.81,89.77,89.79,1069800003.0
2009-01-30 20:37:00,89.79,89.79,89.765,89.77,690199998.0
2009-01-30 20:38:00,89.77,89.77,89.715,89.72,996900000.0
2009-01-30 20:39:00,89.72,89.72,89.695,89.7,621099998.0
2009-01-30 20:40:00,89.71,89.715,89.665,89.715,930599987.0
2009-01-30 20:41:00,89.715,89.715,89.675,89.675,842799991.0
2009-01-30 20:42:00,89.665,89.71,89.645,89.705,270100002.0
2009-01-30 20:43:00,89.7,89.73,89.665,89.68,579999999.0
2009-01-30 20:44:00,89.69,89.73,89.68,89.72,802399995.0
2009-01-30 20:45:00,89.72,89.74,89.705,89.73,219200000.0
2009-01-30 20:46:00,89.735,89.78,89.735,89.78,619600005.0
2009-01-30 20:47:00,89.78,89.8,89.755,89.8,702599998.0
2009-01-30 20:48:00,89.8,89.835,89.79,89.795,766900006.0
2009-01-30 20:49:00,89.805,89.81,89.775,89.79,916200005.0
2009-01-30 20:50:00,89.79,89.825,89.79,89.81,989999992.0
2009-01-30 20:51:00,89.815,89.825,89.805,89.825,198199997.0
2009-01-30 20:52:00,89.825,89.825,89.805,89.805,569799985.0
2009-01-30 20:53:00,89.81,89.83,89.805,89.81,452999990.0
2009-01-30 20:54:00,89.835,89.835,89.785,89.79,582200007.0
2009-01-30 20:55:00,89.79,89.805,89.77,89.795,728200001.0
2009-01-30 20:56:00,89.795,89.845,89.765,89.84,1000000002.0
2009-01-30 20:57:00,89.845,89.86,89.805,89.845,929700006.0
2009-01-30 20:58:00,89.85,89.885,89.785,89.805,1256600007.0
2009-01-30 20:59:00,89.805,89.835,89.8,89.83,751199996.0
2009-01-30 21:00:00,89.83,89.885,89.83,89.885,999999994.0
2009-01-30 21:01:00,89.87,89.93,89.865,89.92,814100002.0
2009-01-30 21:02:00,89.92,89.945,89.895,89.92,790200003.0
2009-01-30 21:03:00,89.925,89.95,89.895,89.915,843400005.0
2009-01-30 21:04:00,89.93,89.94,89.89,89.92,1266399994.0
2009-01-30 21:05:00,89.92,89.97,89.915,89.97,927200001.0
2009-01-30 21:06:00,89.97,89.985,89.96,89.97,456199997.0
2009-01-30 21:07:00,89.97,89.97,89.915,89.955,942399994.0
2009-01-30 21:08:00,89.96,89.975,89.945,89.95,1012599997.0
2009-01-30 21:09:00,89.95,89.95,89.855,89.865,680799998.0
2009-01-30 21:10:00,89.875,89.91,89.865,89.91,1053599995.0
2009-01-30 21:11:00,89.915,89.93,89.885,89.92,993000000.0
2009-01-30 21:12:00,89.92,89.92,89.885,89.885,752400009.0
2009-01-30 21:13:00,89.9,89.95,89.9,89.93,671599998.0
2009-01-30 21:14:00,89.935,89.95,89.935,89.95,479599998.0
2009-01-30 21:15:00,89.95,89.96,89.94,89.95,470199995.0
2009-01-30 21:16:00,89.94,89.95,89.925,89.935,499400001.0
2009-01-30 21:17:00,89.94,89.945,89.925,89.94,698800001.0
2009-01-30 21:18:00,89.94,89.94,89.915,89.925,280200000.0
2009-01-30 21:19:00,89.925,89.94,89.915,89.94,506600001.0
2009-01-30 21:20:00,89.945,89.955,89.93,89.95,439800001.0
2009-01-30 21:21:00,89.95,89.95,89.92,89.93,358599997.0
2009-01-30 21:22:00,89.915,89.95,89.895,89.905,686799999.0
2009-01-30 21:23:00,89.91,89.93,89.9,89.93,321999998.0
2009-01-30 21:24:00,89.93,89.93,89.905,89.91,213800002.0
2009-01-30 21:25:00,89.91,89.92,89.9,89.91,428600002.0
2009-01-30 21:26:00,89.91,89.94,89.905,89.94,51799999.0
2009-01-30 21:27:00,89.94,89.96,89.935,89.95,620599997.0
2009-01-30 21:28:00,89.95,89.965,89.945,89.95,448800004.0
2009-01-30 21:29:00,89.95,89.97,89.945,89.955,803000002.0
2009-01-30 21:30:00,89.955,89.965,89.945,89.965,459600001.0
2009-01-30 21:31:00,89.965,89.99,89.96,89.975,428000001.0
2009-01-30 21:32:00,89.975,89.995,89.945,89.95,821900000.0
2009-01-30 21:33:00,89.95,89.965,89.945,89.95,289200002.0
2009-01-30 21:34:00,89.95,89.975,89.94,89.965,434799996.0
2009-01-30 21:35:00,89.965,89.985,89.965,89.985,549199996.0
2009-01-30 21:36:00,89.975,89.985,89.945,89.975,342000001.0
2009-01-30 21:37:00,89.975,89.975,89.95,89.965,570800004.0
2009-01-30 21:38:00,89.95,89.965,89.925,89.945,529299997.0
2009-01-30 21:39:00,89.945,89.955,89.935,89.955,307199998.0
2009-01-30 21:40:00,89.965,89.97,89.925,89.935,470999994.0
2009-01-30 21:41:00,89.93,89.93,89.905,89.93,294599996.0
2009-01-30 21:42:00,89.93,89.94,89.92,89.925,469600000.0
2009-01-30 21:43:00,89.92,89.92,89.875,89.885,416600004.0
2009-01-30 21:44:00,89.885,89.92,89.885,89.905,221199999.0
2009-01-30 21:45:00,89.905,89.905,89.84,89.84,853200002.0
2009-01-30 21:46:00,89.845,89.865,89.83,89.845,657600008.0
2009-01-30 21:47:00,89.845,89.85,89.825,89.835,590000003.0
2009-01-30 21:48:00,89.835,89.855,89.83,89.845,530400001.0
2009-01-30 21:49:00,89.845,89.87,89.835,89.855,1067200007.0
2009-01-30 21:50:00,89.855,89.89,89.855,89.875,531000002.0
2009-01-30 21:51:00,89.88,89.89,89.87,89.88,607400003.0
2009-01-30 21:52:00,89.885,89.885,89.83,89.835,1097999989.0
2009-01-30 21:53:00,89.845,89.865,89.845,89.855,254999999.0
2009-01-30 21:54:00,89.86,89.86,89.83,89.835,387599995.0
2009-01-30 21:55:00,89.845,89.88,89.845,89.86,915400009.0
2009-01-30 21:56:00,89.86,89.865,89.85,89.865,289600003.0
2009-01-30 21:57:00,89.865,89.865,89.84,89.845,597600003.0
2009-01-30 21:58:00,89.845,89.86,89.845,89.86,226200000.0
2009-01-30 21:59:00,89.85,89.855,89.83,89.84,669200000.0
2009-01-30 22:00:00,89.84,89.85,89.835,89.85,242399998.0
2009-01-30 22:01:00,89.855,89.87,89.845,89.85,483000003.0
2009-01-30 22:02:00,89.855,89.86,89.84,89.855,671600003.0
2009-01-30 22:03:00,89.855,89.86,89.825,89.85,607600001.0
2009-01-30 22:04:00,89.855,89.855,89.83,89.84,779400007.0
2009-01-30 22:05:00,89.84,89.85,89.825,89.835,548999999.0
2009-01-30 22:06:00,89.825,89.855,89.825,89.84,768900001.0
2009-01-30 22:07:00,89.845,89.845,89.835,89.835,177199999.0
2009-01-30 22:08:00,89.845,89.85,89.835,89.85,794800002.0
2009-01-30 22:09:00,89.865,89.9,89.845,89.86,673400007.0
2009-01-30 22:10:00,89.865,89.875,89.85,89.875,308000000.0
2009-01-30 22:11:00,89.865,89.88,89.82,89.87,525800001.0
2009-01-30 22:12:00,89.86,89.87,89.855,89.87,333999999.0
2009-01-30 22:13:00,89.87,89.88,89.855,89.865,247599999.0
2009-01-30 22:14:00,89.865,89.87,89.855,89.86,289999998.0
2009-01-30 22:15:00,89.86,89.87,89.855,89.87,517800000.0
2009-01-30 22:16:00,89.87,89.875,89.85,89.865,344600000.0
2009-01-30 22:17:00,89.865,89.87,89.85,89.855,249400000.0
2009-01-30 22:18:00,89.86,89.865,89.85,89.855,229400000.0
2009-01-30 22:19:00,89.855,89.86,89.835,89.845,265800002.0
2009-01-30 22:20:00,89.835,89.855,89.83,89.85,434599999.0
2009-01-30 22:21:00,89.85,89.86,89.835,89.85,383600005.0
2009-01-30 22:22:00,89.85,89.86,89.84,89.845,237600000.0
2009-01-30 22:23:00,89.835,89.85,89.82,89.85,83400000.0
2009-01-30 22:24:00,89.85,89.86,89.815,89.84,197100002.0
2009-01-30 22:25:00,89.84,89.84,89.82,89.84,151000001.0
2009-01-30 22:26:00,89.84,89.845,89.835,89.84,127800001.0
2009-01-30 22:27:00,89.84,89.845,89.825,89.835,444000002.0
2009-01-30 22:28:00,89.835,89.84,89.805,89.81,225400003.0
2009-01-30 22:29:00,89.81,89.84,89.81,89.83,500600003.0
2009-01-30 22:30:00,89.83,89.845,89.82,89.83,323599998.0
2009-01-30 22:31:00,89.845,89.845,89.795,89.81,704200004.0
2009-01-30 22:32:00,89.795,89.82,89.795,89.82,210999998.0
2009-01-30 22:33:00,89.82,89.82,89.805,89.815,415000007.0
2009-01-30 22:34:00,89.815,89.815,89.785,89.8,622199990.0
2009-01-30 22:35:00,89.79,89.825,89.79,89.805,576199994.0
2009-01-30 22:36:00,89.795,89.8,89.78,89.785,288799996.0
2009-01-30 22:37:00,89.77,89.785,89.75,89.76,653800001.0
2009-01-30 22:38:00,89.76,89.76,89.735,89.74,400800001.0
2009-01-30 22:39:00,89.75,89.79,89.75,89.775,493799997.0
2009-01-30 22:40:00,89.76,89.86,89.76,89.84,1317799995.0
2009-01-30 22:41:00,89.84,89.875,89.835,89.87,1021399998.0
2009-01-30 22:42:00,89.87,89.87,89.8,89.84,1063999997.0
2009-01-30 22:43:00,89.84,89.84,89.765,89.78,1030799983.0
2009-01-30 22:44:00,89.78,89.8,89.775,89.78,594399993.0
2009-01-30 22:45:00,89.785,89.795,89.775,89.78,183999998.0
2009-01-30 22:46:00,89.78,89.805,89.775,89.8,535600008.0
2009-01-30 22:47:00,89.8,89.815,89.795,89.8,259400000.0
2009-01-30 22:48:00,89.8,89.8,89.755,89.76,514800002.0
2009-01-30 22:49:00,89.76,89.77,89.75,89.76,200800000.0
2009-01-30 22:50:00,89.76,89.805,89.76,89.785,531000001.0
2009-01-30 22:51:00,89.78,89.79,89.775,89.78,249600000.0
2009-01-30 22:52:00,89.78,89.84,89.78,89.815,251000000.0
2009-01-30 22:53:00,89.82,89.825,89.815,89.82,306800000.0
2009-01-30 22:54:00,89.82,89.83,89.805,89.805,410200000.0
2009-01-30 22:55:00,89.8,89.81,89.8,89.8,95600000.0
2009-01-30 22:56:00,89.8,89.8,89.78,89.78,271000000.0
2009-01-30 22:57:00,89.78,89.8,89.78,89.8,181000000.0
2009-01-30 22:58:00,89.805,89.83,89.78,89.815,391200000.0
2009-01-30 22:59:00,89.815,89.83,89.795,89.82,683500000.0
2009-01-30 23:00:00,89.825,89.83,89.82,89.83,193799999.0
2009-01-30 23:01:00,89.825,89.85,89.825,89.845,219999998.0
2009-01-30 23:02:00,89.85,89.855,89.845,89.855,73200000.0
2009-01-30 23:03:00,89.855,89.855,89.855,89.855,44000000.0
2009-01-30 23:04:00,89.855,89.865,89.85,89.855,137799999.0
2009-01-30 23:05:00,89.87,89.9,89.87,89.895,188600000.0
2009-01-30 23:06:00,89.905,89.94,89.9,89.91,297200000.0
2009-01-30 23:07:00,89.92,89.95,89.91,89.95,422799995.0
2009-01-30 23:08:00,89.96,90.01,89.93,89.935,510999999.0
2009-01-30 23:09:00,89.93,89.95,89.92,89.95,216400000.0
2009-01-30 23:10:00,89.96,89.96,89.95,89.96,107000000.0
2009-01-30 23:11:00,89.96,89.98,89.96,89.96,129200001.0
2009-01-30 23:12:00,89.96,89.96,89.945,89.945,195600000.0
2009-01-30 23:13:00,89.94,89.96,89.915,89.955,418800000.0
2009-01-30 23:14:00,89.955,89.955,89.95,89.955,94000000.0
2009-01-30 23:15:00,89.955,89.955,89.945,89.95,175600002.0
2009-01-30 23:16:00,89.95,89.96,89.945,89.96,240200001.0
2009-01-30 23:17:00,89.96,89.965,89.945,89.965,268999998.0
2009-01-30 23:18:00,89.965,90.015,89.95,89.96,330400000.0
2009-01-30 23:19:00,89.96,89.98,89.96,89.98,126600000.0
2009-01-30 23:20:00,89.975,89.995,89.965,89.965,214400000.0
2009-01-30 23:21:00,89.955,89.985,89.955,89.965,406199997.0
2009-01-30 23:22:00,89.965,89.98,89.965,89.975,147600001.0
2009-01-30 23:23:00,89.985,90.01,89.985,90.01,201399998.0
2009-01-30 23:24:00,90.01,90.045,89.985,89.995,672000000.0
2009-01-30 23:25:00,89.995,89.995,89.92,89.935,498600002.0
2009-01-30 23:26:00,89.935,89.95,89.935,89.95,98000000.0
2009-01-30 23:27:00,89.95,89.95,89.92,89.92,62400000.0
2009-01-30 23:28:00,89.925,89.96,89.91,89.91,262200000.0
2009-01-30 23:29:00,89.92,89.945,89.92,89.945,153800000.0
2009-01-30 23:30:00,89.95,89.975,89.93,89.96,244000000.0
2009-01-30 23:31:00,89.96,89.96,89.92,89.92,251200000.0
2009-01-30 23:32:00,89.92,89.92,89.905,89.905,79400000.0
2009-01-30 23:33:00,89.905,89.91,89.905,89.91,183000000.0
2009-01-30 23:34:00,89.915,89.915,89.915,89.915,46000000.0
2009-01-30 23:35:00,89.915,89.915,89.89,89.895,97000000.0
2009-01-30 23:36:00,89.895,89.895,89.895,89.895,25200000.0
2009-01-30 23:37:00,89.895,89.95,89.895,89.925,317000000.0
2009-01-30 23:38:00,89.925,89.935,89.925,89.935,37800000.0
2009-01-30 23:39:00,89.935,89.95,89.895,89.945,339400003.0
2009-01-30 23:40:00,89.945,89.965,89.945,89.955,208000000.0
2009-01-30 23:41:00,89.965,89.965,89.95,89.955,133599999.0
2009-01-30 23:42:00,89.955,89.965,89.945,89.945,381600006.0
2009-01-30 23:43:00,89.945,89.95,89.9,89.905,348200003.0
2009-01-30 23:44:00,89.905,89.92,89.905,89.905,280800002.0
2009-01-30 23:45:00,89.9,89.91,89.89,89.905,492800000.0
2009-01-30 23:46:00,89.9,89.9,89.875,89.89,316400000.0
2009-01-30 23:47:00,89.9,89.92,89.875,89.9,229200000.0
2009-01-30 23:48:00,89.895,89.915,89.88,89.895,133800000.0
2009-01-30 23:49:00,89.895,89.9,89.875,89.9,337200000.0
2009-01-30 23:51:00,89.915,89.915,89.915,89.915,14400000.0
2009-01-30 23:52:00,89.905,89.91,89.86,89.89,281800000.0
2009-01-30 23:53:00,89.885,89.915,89.875,89.915,78200000.0
2009-01-30 23:54:00,89.915,89.925,89.915,89.915,32000000.0
2009-01-30 23:55:00,89.915,89.955,89.915,89.955,46900000.0
2009-01-30 23:56:00,89.955,89.965,89.915,89.95,421900000.0
2009-01-30 23:57:00,89.935,89.95,89.92,89.92,135800000.0
2009-01-30 23:58:00,89.92,89.955,89.885,89.95,172800000.0
2009-01-30 23:59:00,89.96,90.0,89.91,89.91,137000000.0
2009-02-02 00:00:00,89.68,89.68,89.65,89.67,37200000.0
2009-02-02 00:01:00,89.68,89.69,89.68,89.69,37200000.0
2009-02-02 00:02:00,89.99,90.0,89.885,90.0,37200000.0
2009-02-02 00:03:00,89.96,90.0,89.96,90.0,14800000.0
2009-02-02 00:04:00,89.96,89.975,89.96,89.975,18400000.0
2009-02-02 00:05:00,89.975,89.99,89.975,89.99,20000000.0
2009-02-02 00:06:00,90.0,90.0,90.0,90.0,24000000.0
2009-02-02 00:07:00,90.0,90.0,89.965,89.965,22400000.0
2009-02-02 00:08:00,89.975,89.975,89.905,89.92,10000000.0
2009-02-02 00:09:00,89.935,89.95,89.92,89.95,35000000.0
2009-02-02 00:10:00,89.95,89.95,89.95,89.95,3000000.0
2009-02-02 00:11:00,89.935,89.935,89.9,89.915,41200000.0
2009-02-02 00:12:00,89.91,89.93,89.9,89.9,31400000.0
2009-02-02 00:13:00,89.9,89.94,89.9,89.915,73600000.0
2009-02-02 00:14:00,89.915,89.915,89.915,89.915,9600000.0
2009-02-02 00:15:00,89.72,89.74,89.69,89.71,16000000.0
2009-02-02 00:16:00,89.7,89.74,89.69,89.72,16000000.0
2009-02-02 00:17:00,89.915,89.915,89.915,89.915,16000000.0
2009-02-02 00:18:00,89.915,89.94,89.915,89.94,16800000.0
2009-02-02 00:19:00,89.95,89.95,89.9,89.92,21200000.0
2009-02-02 00:20:00,89.92,89.92,89.92,89.92,14200000.0
2009-02-02 00:21:00,89.92,89.92,89.91,89.91,2000000.0
2009-02-02 00:22:00,89.71,89.72,89.7,89.72,4000000.0
2009-02-02 00:23:00,89.71,89.71,89.7,89.71,4000000.0
2009-02-02 00:24:00,89.91,89.91,89.91,89.91,4000000.0
2009-02-02 00:25:00,89.67,89.68,89.67,89.68,20000000.0
2009-02-02 00:26:00,89.91,89.91,89.89,89.89,20000000.0
2009-02-02 00:27:00,89.9,89.9,89.89,89.89,8000000.0
2009-02-02 00:28:00,89.9,89.9,89.89,89.89,11000000.0
2009-02-02 00:29:00,89.89,89.89,89.89,89.89,6000000.0
2009-02-02 00:30:00,89.89,89.89,89.89,89.89,9000000.0
2009-02-02 00:31:00,89.89,89.89,89.89,89.89,7000000.0
2009-02-02 00:32:00,89.89,89.89,89.89,89.89,9000000.0
2009-02-02 00:33:00,89.89,89.89,89.835,89.835,45000000.0
2009-02-02 00:34:00,89.835,89.835,89.83,89.83,14000000.0
2009-02-02 00:35:00,89.83,89.835,89.83,89.835,5200000.0
2009-02-02 00:36:00,89.835,89.835,89.825,89.825,8000000.0
2009-02-02 00:37:00,89.69,89.71,89.68,89.7,26400000.0
2009-02-02 00:38:00,89.825,89.825,89.825,89.825,26400000.0
2009-02-02 00:39:00,89.84,89.855,89.825,89.825,40800000.0
2009-02-02 00:40:00,89.825,89.825,89.8,89.8,58800000.0
2009-02-02 00:41:00,89.8,89.81,89.8,89.8,35000000.0
2009-02-02 00:42:00,89.8,89.8,89.8,89.8,12400000.0
2009-02-02 00:43:00,89.8,89.8,89.8,89.8,1000000.0
2009-02-02 00:44:00,89.8,89.8,89.8,89.8,14000000.0
2009-02-02 00:45:00,89.8,89.81,89.8,89.8,35600000.0
2009-02-02 00:46:00,89.8,89.81,89.795,89.8,34600000.0
2009-02-02 00:47:00,89.81,89.81,89.8,89.81,16400000.0
2009-02-02 00:48:00,89.81,89.82,89.8,89.8,55600000.0
2009-02-02 00:49:00,89.8,89.8,89.78,89.78,16000000.0
2009-02-02 00:50:00,89.79,89.79,89.755,89.77,50400000.0
2009-02-02 00:51:00,89.77,89.77,89.73,89.75,136200000.0
2009-02-02 00:52:00,89.75,89.75,89.73,89.73,34200000.0
2009-02-02 00:53:00,89.73,89.74,89.665,89.665,142600000.0
2009-02-02 00:54:00,89.675,89.68,89.62,89.64,182600000.0
2009-02-02 00:55:00,89.64,89.64,89.615,89.62,94200000.0
2009-02-02 00:56:00,89.615,89.65,89.61,89.63,178000000.0
2009-02-02 00:57:00,89.63,89.64,89.6,89.61,89800000.0
2009-02-02 00:58:00,89.615,89.65,89.605,89.64,193300000.0
2009-02-02 00:59:00,89.635,89.685,89.635,89.67,133100000.0
2009-02-02 01:00:00,89.67,89.685,89.65,89.665,40200000.0
2009-02-02 01:01:00,89.67,89.685,89.67,89.68,94000000.0
2009-02-02 01:02:00,89.68,89.7,89.68,89.7,54800000.0
2009-02-02 01:03:00,89.695,89.73,89.695,89.73,189000000.0
2009-02-02 01:04:00,89.73,89.75,89.72,89.745,172400000.0
2009-02-02 01:05:00,89.745,89.77,89.745,89.77,35400000.0
2009-02-02 01:06:00,89.76,89.81,89.76,89.77,74900000.0
2009-02-02 01:07:00,89.77,89.775,89.74,89.76,76600000.0
2009-02-02 01:08:00,89.77,89.77,89.77,89.77,50000000.0
2009-02-02 01:09:00,89.77,89.77,89.77,89.77,80800000.0
2009-02-02 01:10:00,89.77,89.77,89.765,89.77,77000000.0
2009-02-02 01:11:00,89.77,89.79,89.77,89.78,111600000.0
2009-02-02 01:12:00,89.79,89.815,89.785,89.815,124800000.0
2009-02-02 01:13:00,89.805,89.83,89.8,89.815,140100000.0
2009-02-02 01:14:00,89.795,89.815,89.73,89.735,191400000.0
2009-02-02 01:15:00,89.725,89.73,89.685,89.715,186800000.0
2009-02-02 01:16:00,89.71,89.75,89.69,89.73,117200000.0
2009-02-02 01:17:00,89.73,89.75,89.73,89.74,175800000.0
2009-02-02 01:18:00,89.74,89.755,89.73,89.74,329900000.0
2009-02-02 01:19:00,89.74,89.765,89.73,89.73,133400000.0
2009-02-02 01:20:00,89.73,89.74,89.725,89.73,173400000.0
2009-02-02 01:21:00,89.73,89.745,89.72,89.72,237800000.0
2009-02-02 01:22:00,89.72,89.73,89.695,89.73,239400001.0
2009-02-02 01:23:00,89.73,89.73,89.695,89.7,206400000.0
2009-02-02 01:24:00,89.7,89.7,89.67,89.68,272400001.0
2009-02-02 01:25:00,89.68,89.68,89.67,89.67,114200000.0
2009-02-02 01:26:00,89.675,89.73,89.66,89.71,169000000.0
2009-02-02 01:27:00,89.71,89.725,89.71,89.72,183200000.0
2009-02-02 01:28:00,89.715,89.725,89.715,89.725,104000000.0
2009-02-02 01:29:00,89.725,89.725,89.7,89.71,198600000.0
2009-02-02 01:30:00,89.71,89.71,89.71,89.71,38000000.0
2009-02-02 01:31:00,89.71,89.71,89.665,89.67,324400000.0
2009-02-02 01:32:00,89.675,89.69,89.675,89.69,44400000.0
2009-02-02 01:33:00,89.685,89.705,89.685,89.705,46800000.0
2009-02-02 01:34:00,89.705,89.705,89.7,89.7,50200000.0
2009-02-02 01:35:00,89.695,89.695,89.675,89.675,82600000.0
2009-02-02 01:36:00,89.685,89.71,89.675,89.695,244000000.0
2009-02-02 01:37:00,89.705,89.72,89.7,89.72,206400000.0
2009-02-02 01:38:00,89.715,89.73,89.7,89.71,108800000.0
2009-02-02 01:39:00,89.71,89.78,89.7,89.78,225800000.0
2009-02-02 01:40:00,89.78,89.79,89.755,89.775,201000000.0
2009-02-02 01:41:00,89.77,89.77,89.77,89.77,48200000.0
2009-02-02 01:42:00,89.77,89.78,89.77,89.77,116000000.0
2009-02-02 01:43:00,89.77,89.77,89.77,89.77,40800000.0
2009-02-02 01:44:00,89.765,89.765,89.75,89.75,158000001.0
2009-02-02 01:45:00,89.735,89.74,89.695,89.71,229000000.0
2009-02-02 01:46:00,89.715,89.745,89.695,89.705,379200001.0
2009-02-02 01:47:00,89.705,89.705,89.705,89.705,114200000.0
2009-02-02 01:48:00,89.705,89.73,89.705,89.72,288199997.0
2009-02-02 01:49:00,89.725,89.74,89.72,89.725,47400000.0
2009-02-02 01:50:00,89.72,89.73,89.72,89.72,107400000.0
2009-02-02 01:51:00,89.72,89.735,89.715,89.72,262199999.0
2009-02-02 01:52:00,89.72,89.73,89.675,89.685,322000000.0
2009-02-02 01:53:00,89.685,89.705,89.68,89.69,216400000.0
2009-02-02 01:54:00,89.7,89.71,89.69,89.69,75800000.0
2009-02-02 01:55:00,89.685,89.7,89.68,89.695,92200000.0
2009-02-02 01:56:00,89.695,89.7,89.685,89.69,114400000.0
2009-02-02 01:57:00,89.685,89.685,89.685,89.685,18800000.0
2009-02-02 01:58:00,89.7,89.705,89.68,89.705,141200000.0
2009-02-02 01:59:00,89.69,89.7,89.68,89.7,196400000.0
2009-02-02 02:00:00,89.7,89.7,89.67,89.695,105600000.0
2009-02-02 02:01:00,89.69,89.73,89.685,89.72,276400000.0
2009-02-02 02:02:00,89.72,89.76,89.71,89.75,529100000.0
2009-02-02 02:03:00,89.755,89.78,89.75,89.755,226600000.0
2009-02-02 02:04:00,89.755,89.775,89.75,89.765,196800000.0
2009-02-02 02:05:00,89.76,89.78,89.745,89.765,211000000.0
2009-02-02 02:06:00,89.76,89.765,89.75,89.765,45800000.0
2009-02-02 02:07:00,89.76,89.76,89.725,89.755,196700000.0
2009-02-02 02:08:00,89.75,89.755,89.74,89.74,82800000.0
2009-02-02 02:09:00,89.745,89.75,89.675,89.71,393000000.0
2009-02-02 02:10:00,89.71,89.71,89.685,89.69,198400000.0
2009-02-02 02:11:00,89.695,89.715,89.69,89.71,193800000.0
2009-02-02 02:12:00,89.715,89.74,89.715,89.72,173100000.0
2009-02-02 02:13:00,89.725,89.755,89.67,89.695,466200000.0
2009-02-02 02:14:00,89.695,89.695,89.66,89.66,363000000.0
2009-02-02 02:15:00,89.665,89.675,89.66,89.66,106200000.0
2009-02-02 02:16:00,89.66,89.69,89.655,89.67,326800000.0
2009-02-02 02:17:00,89.67,89.685,89.67,89.67,382800000.0
2009-02-02 02:18:00,89.67,89.69,89.65,89.655,365500000.0
2009-02-02 02:19:00,89.655,89.67,89.635,89.635,269599999.0
2009-02-02 02:20:00,89.635,89.645,89.61,89.63,391400000.0
2009-02-02 02:21:00,89.635,89.675,89.63,89.665,447600000.0
2009-02-02 02:22:00,89.665,89.685,89.65,89.655,232200000.0
2009-02-02 02:23:00,89.655,89.665,89.635,89.635,322000000.0
2009-02-02 02:24:00,89.635,89.645,89.59,89.615,473100000.0
2009-02-02 02:25:00,89.605,89.625,89.585,89.62,493000000.0
2009-02-02 02:26:00,89.625,89.67,89.625,89.67,250200000.0
2009-02-02 02:27:00,89.68,89.72,89.67,89.705,251600000.0
2009-02-02 02:28:00,89.705,89.71,89.69,89.69,114800000.0
2009-02-02 02:29:00,89.69,89.7,89.675,89.685,313400003.0
2009-02-02 02:30:00,89.685,89.72,89.68,89.72,236600000.0
2009-02-02 02:31:00,89.72,89.72,89.675,89.685,590400001.0
2009-02-02 02:32:00,89.69,89.69,89.67,89.675,338599999.0
2009-02-02 02:33:00,89.69,89.69,89.66,89.665,380999999.0
2009-02-02 02:34:00,89.675,89.685,89.66,89.675,411800000.0
2009-02-02 02:35:00,89.675,89.675,89.64,89.64,179900000.0
2009-02-02 02:36:00,89.64,89.665,89.64,89.655,152400000.0
2009-02-02 02:37:00,89.65,89.68,89.65,89.68,350800000.0
2009-02-02 02:38:00,89.68,89.695,89.68,89.685,124400000.0
2009-02-02 02:39:00,89.685,89.685,89.66,89.66,133800000.0
2009-02-02 02:40:00,89.675,89.685,89.67,89.675,240600000.0
2009-02-02 02:41:00,89.68,89.7,89.67,89.695,168200000.0
2009-02-02 02:42:00,89.695,89.715,89.69,89.695,217000000.0
2009-02-02 02:43:00,89.695,89.71,89.68,89.695,271200000.0
2009-02-02 02:44:00,89.7,89.72,89.685,89.7,298800000.0
2009-02-02 02:45:00,89.7,89.7,89.645,89.655,142800000.0
2009-02-02 02:46:00,89.665,89.69,89.655,89.69,126000000.0
2009-02-02 02:47:00,89.69,89.7,89.675,89.685,314400000.0
2009-02-02 02:48:00,89.68,89.715,89.675,89.71,444000000.0
2009-02-02 02:49:00,89.71,89.715,89.705,89.715,204200000.0
2009-02-02 02:50:00,89.715,89.73,89.71,89.73,181600000.0
2009-02-02 02:51:00,89.725,89.76,89.7,89.7,244900000.0
2009-02-02 02:52:00,89.71,89.725,89.685,89.725,165800000.0
2009-02-02 02:53:00,89.725,89.78,89.725,89.78,318500000.0
2009-02-02 02:54:00,89.775,89.79,89.715,89.735,390800000.0
2009-02-02 02:55:00,89.74,89.75,89.72,89.745,586400001.0
2009-02-02 02:56:00,89.745,89.755,89.74,89.745,166400001.0
2009-02-02 02:57:00,89.74,89.745,89.72,89.745,323600002.0
2009-02-02 02:58:00,89.745,89.77,89.745,89.75,235800000.0
2009-02-02 02:59:00,89.75,89.75,89.715,89.74,284999999.0
2009-02-02 03:00:00,89.735,89.74,89.715,89.735,404800000.0
2009-02-02 03:01:00,89.735,89.74,89.72,89.73,142800000.0
2009-02-02 03:02:00,89.73,89.75,89.73,89.74,310800000.0
2009-02-02 03:03:00,89.74,89.765,89.73,89.755,237600000.0
2009-02-02 03:04:00,89.755,89.78,89.745,89.76,284600000.0
2009-02-02 03:05:00,89.76,89.83,89.76,89.82,330800000.0
2009-02-02 03:06:00,89.82,89.83,89.775,89.785,487600000.0
2009-02-02 03:07:00,89.785,89.8,89.78,89.8,176800000.0
2009-02-02 03:08:00,89.8,89.8,89.755,89.755,203200000.0
2009-02-02 03:09:00,89.765,89.775,89.75,89.765,126400000.0
2009-02-02 03:10:00,89.76,89.79,89.76,89.775,111600000.0
2009-02-02 03:11:00,89.77,89.79,89.77,89.775,176300000.0
2009-02-02 03:12:00,89.78,89.81,89.775,89.81,164400000.0
2009-02-02 03:13:00,89.81,89.815,89.775,89.78,234800000.0
2009-02-02 03:14:00,89.775,89.78,89.765,89.78,82600000.0
2009-02-02 03:15:00,89.78,89.78,89.77,89.77,173300000.0
2009-02-02 03:16:00,89.77,89.77,89.74,89.75,164400000.0
2009-02-02 03:17:00,89.755,89.765,89.74,89.75,240100000.0
2009-02-02 03:18:00,89.74,89.75,89.73,89.74,265000000.0
2009-02-02 03:19:00,89.74,89.74,89.72,89.73,264200000.0
2009-02-02 03:20:00,89.72,89.75,89.72,89.735,200400000.0
2009-02-02 03:21:00,89.735,89.745,89.73,89.735,207600000.0
2009-02-02 03:22:00,89.735,89.765,89.735,89.75,250900000.0
2009-02-02 03:23:00,89.75,89.755,89.74,89.74,196800000.0
2009-02-02 03:24:00,89.74,89.75,89.74,89.75,220800000.0
2009-02-02 03:25:00,89.74,89.77,89.74,89.77,182600000.0
2009-02-02 03:26:00,89.77,89.81,89.77,89.8,335400000.0
2009-02-02 03:27:00,89.8,89.81,89.75,89.76,304200000.0
2009-02-02 03:28:00,89.76,89.765,89.75,89.75,193400000.0
2009-02-02 03:29:00,89.76,89.76,89.74,89.745,82800000.0
2009-02-02 03:30:00,89.745,89.765,89.74,89.745,264800000.0
2009-02-02 03:31:00,89.745,89.75,89.735,89.745,84800000.0
2009-02-02 03:32:00,89.75,89.75,89.72,89.725,216600001.0
2009-02-02 03:33:00,89.735,89.75,89.725,89.745,147899999.0
2009-02-02 03:34:00,89.745,89.755,89.74,89.74,94300002.0
2009-02-02 03:35:00,89.74,89.76,89.74,89.76,58400000.0
2009-02-02 03:36:00,89.765,89.77,89.76,89.765,28800000.0
2009-02-02 03:37:00,89.755,89.77,89.745,89.75,98099999.0
2009-02-02 03:38:00,89.76,89.765,89.75,89.755,49800000.0
2009-02-02 03:39:00,89.755,89.77,89.75,89.765,143000002.0
2009-02-02 03:40:00,89.765,89.77,89.755,89.77,120799998.0
2009-02-02 03:41:00,89.775,89.82,89.765,89.82,401799996.0
2009-02-02 03:42:00,89.82,89.9,89.81,89.885,540700001.0
2009-02-02 03:43:00,89.89,89.9,89.87,89.87,333699999.0
2009-02-02 03:44:00,89.88,89.905,89.87,89.9,218599999.0
2009-02-02 03:45:00,89.91,89.93,89.885,89.92,418300002.0
2009-02-02 03:46:00,89.92,89.92,89.87,89.88,294600001.0
2009-02-02 03:47:00,89.875,89.88,89.825,89.83,217200000.0
2009-02-02 03:48:00,89.83,89.84,89.825,89.83,67600000.0
2009-02-02 03:49:00,89.83,89.835,89.81,89.82,195800000.0
2009-02-02 03:50:00,89.825,89.83,89.815,89.825,52200000.0
2009-02-02 03:51:00,89.84,89.905,89.84,89.885,940900002.0
2009-02-02 03:52:00,89.895,89.91,89.88,89.905,469200000.0
2009-02-02 03:53:00,89.905,89.91,89.9,89.905,122000001.0
2009-02-02 03:54:00,89.905,89.94,89.89,89.905,262700002.0
2009-02-02 03:55:00,89.905,89.91,89.86,89.86,287600001.0
2009-02-02 03:56:00,89.865,89.87,89.86,89.865,105000000.0
2009-02-02 03:57:00,89.87,89.87,89.825,89.83,225900001.0
2009-02-02 03:58:00,89.825,89.87,89.82,89.855,208400000.0
2009-02-02 03:59:00,89.855,89.855,89.835,89.835,110600000.0
2009-02-02 04:00:00,89.835,89.88,89.835,89.88,127800001.0
2009-02-02 04:01:00,89.875,89.88,89.855,89.855,279199999.0
2009-02-02 04:02:00,89.855,89.86,89.855,89.86,68600000.0
2009-02-02 04:03:00,89.86,89.86,89.85,89.85,20200000.0
2009-02-02 04:04:00,89.85,89.86,89.835,89.85,550300000.0
2009-02-02 04:05:00,89.85,89.85,89.83,89.85,293000000.0
2009-02-02 04:06:00,89.85,89.85,89.845,89.85,151400000.0
2009-02-02 04:07:00,89.85,89.855,89.84,89.85,55600000.0
2009-02-02 04:08:00,89.855,89.855,89.82,89.825,236200000.0
2009-02-02 04:09:00,89.825,89.84,89.825,89.825,331600000.0
2009-02-02 04:10:00,89.825,89.825,89.815,89.815,80000000.0
2009-02-02 04:11:00,89.815,89.825,89.81,89.81,89600000.0
2009-02-02 04:12:00,89.81,89.81,89.78,89.785,114700000.0
2009-02-02 04:13:00,89.785,89.795,89.78,89.785,163200000.0
2009-02-02 04:14:00,89.785,89.79,89.77,89.775,323300000.0
2009-02-02 04:15:00,89.775,89.79,89.775,89.785,89400000.0
2009-02-02 04:16:00,89.785,89.785,89.78,89.78,13600000.0
2009-02-02 04:17:00,89.785,89.79,89.775,89.775,54600000.0
2009-02-02 04:18:00,89.775,89.79,89.775,89.79,35000001.0
2009-02-02 04:19:00,89.785,89.79,89.775,89.78,154900000.0
2009-02-02 04:20:00,89.78,89.78,89.78,89.78,46000000.0
2009-02-02 04:21:00,89.78,89.785,89.78,89.785,4000000.0
2009-02-02 04:22:00,89.79,89.815,89.79,89.805,98000001.0
2009-02-02 04:23:00,89.805,89.805,89.795,89.8,157399999.0
2009-02-02 04:24:00,89.8,89.805,89.795,89.805,103400000.0
2009-02-02 04:25:00,89.805,89.82,89.805,89.82,60400000.0
2009-02-02 04:26:00,89.825,89.83,89.825,89.83,19000000.0
2009-02-02 04:27:00,89.84,89.845,89.835,89.835,99000000.0
2009-02-02 04:28:00,89.835,89.86,89.835,89.855,173600000.0
2009-02-02 04:29:00,89.86,89.87,89.86,89.86,55400000.0
2009-02-02 04:30:00,89.855,89.855,89.84,89.845,140599999.0
2009-02-02 04:31:00,89.84,89.85,89.84,89.84,145500000.0
2009-02-02 04:32:00,89.84,89.84,89.83,89.835,75900000.0
2009-02-02 04:33:00,89.835,89.835,89.825,89.835,109200000.0
2009-02-02 04:34:00,89.835,89.845,89.825,89.825,119800001.0
2009-02-02 04:35:00,89.825,89.83,89.815,89.82,82200000.0
2009-02-02 04:36:00,89.82,89.835,89.82,89.835,19600000.0
2009-02-02 04:37:00,89.835,89.85,89.835,89.845,34000000.0
2009-02-02 04:38:00,89.835,89.845,89.83,89.835,100000000.0
2009-02-02 04:39:00,89.835,89.835,89.815,89.815,235800000.0
2009-02-02 04:40:00,89.82,89.835,89.805,89.825,260200000.0
2009-02-02 04:41:00,89.825,89.83,89.81,89.815,320200000.0
2009-02-02 04:42:00,89.815,89.835,89.815,89.825,275400000.0
2009-02-02 04:43:00,89.825,89.825,89.81,89.815,207800000.0
2009-02-02 04:44:00,89.825,89.825,89.825,89.825,342200000.0
2009-02-02 04:45:00,89.825,89.825,89.825,89.825,376800000.0
2009-02-02 04:46:00,89.825,89.825,89.825,89.825,25600000.0
2009-02-02 04:47:00,89.825,89.825,89.825,89.825,32000000.0
2009-02-02 04:48:00,89.825,89.825,89.825,89.825,38400000.0
2009-02-02 04:49:00,89.825,89.825,89.825,89.825,13200000.0
2009-02-02 04:50:00,89.825,89.825,89.815,89.825,44200000.0
2009-02-02 04:51:00,89.825,89.825,89.825,89.825,15600000.0
2009-02-02 04:52:00,89.825,89.825,89.825,89.825,4000000.0
2009-02-02 04:53:00,89.825,89.825,89.815,89.815,94999999.0
2009-02-02 04:54:00,89.815,89.815,89.81,89.81,32000000.0
2009-02-02 04:55:00,89.81,89.825,89.81,89.825,75000000.0
2009-02-02 04:56:00,89.835,89.84,89.83,89.835,74900000.0
2009-02-02 04:57:00,89.835,89.835,89.825,89.825,32800000.0
2009-02-02 04:58:00,89.825,89.825,89.825,89.825,67200000.0
2009-02-02 04:59:00,89.835,89.835,89.815,89.815,114800001.0
2009-02-02 05:00:00,89.815,89.83,89.815,89.815,78800000.0
2009-02-02 05:01:00,89.825,89.825,89.825,89.825,66800000.0
2009-02-02 05:02:00,89.825,89.835,89.825,89.83,20200000.0
2009-02-02 05:03:00,89.825,89.83,89.825,89.83,13600000.0
2009-02-02 05:04:00,89.83,89.83,89.825,89.825,45600000.0
2009-02-02 05:05:00,89.825,89.83,89.825,89.825,58800000.0
2009-02-02 05:06:00,89.825,89.825,89.8,89.8,92000000.0
2009-02-02 05:07:00,89.8,89.8,89.785,89.795,40600000.0
2009-02-02 05:08:00,89.785,89.785,89.775,89.775,126100000.0
2009-02-02 05:09:00,89.775,89.775,89.755,89.76,222400000.0
2009-02-02 05:10:00,89.76,89.76,89.755,89.76,99200000.0
2009-02-02 05:11:00,89.755,89.76,89.74,89.74,161400000.0
2009-02-02 05:12:00,89.75,89.765,89.75,89.755,237000000.0
2009-02-02 05:13:00,89.755,89.765,89.745,89.76,322200001.0
2009-02-02 05:14:00,89.765,89.765,89.765,89.765,84600000.0
2009-02-02 05:15:00,89.765,89.765,89.765,89.765,159200000.0
2009-02-02 05:16:00,89.765,89.77,89.755,89.755,145600000.0
2009-02-02 05:17:00,89.755,89.76,89.75,89.75,42400000.0
2009-02-02 05:18:00,89.745,89.745,89.73,89.735,300799996.0
2009-02-02 05:19:00,89.735,89.755,89.73,89.745,292000000.0
2009-02-02 05:20:00,89.745,89.745,89.735,89.735,151600000.0
2009-02-02 05:21:00,89.735,89.74,89.725,89.73,118000000.0
2009-02-02 05:22:00,89.735,89.735,89.735,89.735,16000000.0
2009-02-02 05:23:00,89.735,89.735,89.73,89.735,15000000.0
2009-02-02 05:24:00,89.74,89.74,89.735,89.735,32100000.0
2009-02-02 05:25:00,89.735,89.775,89.735,89.77,201800000.0
2009-02-02 05:26:00,89.765,89.79,89.755,89.79,149400000.0
2009-02-02 05:27:00,89.79,89.82,89.765,89.765,267100000.0
2009-02-02 05:28:00,89.765,89.78,89.765,89.77,126200000.0
2009-02-02 05:29:00,89.77,89.775,89.765,89.765,74900000.0
2009-02-02 05:30:00,89.765,89.775,89.76,89.775,141800001.0
2009-02-02 05:31:00,89.775,89.775,89.755,89.755,184400000.0
2009-02-02 05:32:00,89.755,89.755,89.755,89.755,3600000.0
2009-02-02 05:33:00,89.755,89.765,89.75,89.765,167600000.0
2009-02-02 05:34:00,89.765,89.765,89.765,89.765,54800000.0
2009-02-02 05:35:00,89.765,89.765,89.76,89.765,18000000.0
2009-02-02 05:36:00,89.765,89.765,89.755,89.765,179800000.0
2009-02-02 05:37:00,89.765,89.765,89.73,89.735,453200000.0
2009-02-02 05:38:00,89.735,89.735,89.68,89.695,244599999.0
2009-02-02 05:39:00,89.7,89.73,89.685,89.705,546500001.0
2009-02-02 05:40:00,89.705,89.71,89.67,89.67,620800000.0
2009-02-02 05:41:00,89.675,89.705,89.67,89.695,159000000.0
2009-02-02 05:42:00,89.7,89.7,89.69,89.7,41200000.0
2009-02-02 05:43:00,89.705,89.71,89.705,89.71,97000000.0
2009-02-02 05:44:00,89.715,89.725,89.715,89.715,81700000.0
2009-02-02 05:45:00,89.715,89.715,89.71,89.715,107600000.0
2009-02-02 05:46:00,89.705,89.72,89.705,89.715,136800000.0
2009-02-02 05:47:00,89.715,89.715,89.68,89.68,152200000.0
2009-02-02 05:48:00,89.68,89.695,89.66,89.675,268199999.0
2009-02-02 05:49:00,89.675,89.69,89.67,89.685,346300000.0
2009-02-02 05:50:00,89.685,89.685,89.685,89.685,73600000.0
2009-02-02 05:51:00,89.685,89.685,89.66,89.665,205200000.0
2009-02-02 05:52:00,89.665,89.67,89.635,89.655,316500000.0
2009-02-02 05:53:00,89.655,89.68,89.65,89.66,209800001.0
2009-02-02 05:54:00,89.66,89.66,89.635,89.635,214199999.0
2009-02-02 05:55:00,89.625,89.64,89.57,89.64,833300000.0
2009-02-02 05:56:00,89.645,89.645,89.62,89.625,269799999.0
2009-02-02 05:57:00,89.625,89.625,89.59,89.59,423699999.0
2009-02-02 05:58:00,89.58,89.625,89.565,89.625,650000000.0
2009-02-02 05:59:00,89.625,89.635,89.575,89.575,361200001.0
2009-02-02 06:00:00,89.575,89.58,89.54,89.545,831199998.0
2009-02-02 06:01:00,89.545,89.59,89.54,89.555,452700000.0
2009-02-02 06:02:00,89.555,89.575,89.53,89.54,452999999.0
2009-02-02 06:03:00,89.54,89.555,89.52,89.535,317100000.0
2009-02-02 06:04:00,89.535,89.55,89.53,89.545,100200000.0
2009-02-02 06:05:00,89.545,89.57,89.54,89.57,67000000.0
2009-02-02 06:06:00,89.555,89.575,89.55,89.565,464300001.0
2009-02-02 06:07:00,89.56,89.585,89.56,89.585,241800000.0
2009-02-02 06:08:00,89.58,89.615,89.57,89.585,566500000.0
2009-02-02 06:09:00,89.585,89.59,89.585,89.59,177000000.0
2009-02-02 06:10:00,89.59,89.61,89.585,89.605,173400000.0
2009-02-02 06:11:00,89.605,89.62,89.605,89.62,292600001.0
2009-02-02 06:12:00,89.63,89.65,89.63,89.635,282600000.0
2009-02-02 06:13:00,89.64,89.645,89.585,89.59,195200001.0
2009-02-02 06:14:00,89.59,89.615,89.58,89.615,348000000.0
2009-02-02 06:15:00,89.62,89.63,89.615,89.62,219600000.0
2009-02-02 06:16:00,89.615,89.615,89.605,89.605,88200000.0
2009-02-02 06:17:00,89.605,89.61,89.605,89.605,96400001.0
2009-02-02 06:18:00,89.605,89.615,89.605,89.615,150200001.0
2009-02-02 06:19:00,89.615,89.635,89.61,89.62,142800000.0
2009-02-02 06:20:00,89.61,89.625,89.61,89.625,143400000.0
2009-02-02 06:21:00,89.625,89.635,89.625,89.625,104800000.0
2009-02-02 06:22:00,89.62,89.63,89.62,89.63,16400000.0
2009-02-02 06:23:00,89.625,89.635,89.625,89.625,54300000.0
2009-02-02 06:24:00,89.625,89.645,89.625,89.63,97000000.0
2009-02-02 06:25:00,89.63,89.63,89.63,89.63,24400000.0
2009-02-02 06:26:00,89.625,89.635,89.62,89.625,78199999.0
2009-02-02 06:27:00,89.635,89.64,89.62,89.625,419599999.0
2009-02-02 06:28:00,89.635,89.635,89.615,89.62,318300000.0
2009-02-02 06:29:00,89.62,89.62,89.61,89.615,120400000.0
2009-02-02 06:30:00,89.605,89.605,89.585,89.585,258200000.0
2009-02-02 06:31:00,89.59,89.605,89.585,89.605,121200000.0
2009-02-02 06:32:00,89.615,89.62,89.59,89.59,133200000.0
2009-02-02 06:33:00,89.59,89.595,89.59,89.595,34800000.0
2009-02-02 06:34:00,89.6,89.64,89.6,89.625,429400000.0
2009-02-02 06:35:00,89.625,89.635,89.615,89.635,186800000.0
2009-02-02 06:36:00,89.64,89.65,89.61,89.615,379899999.0
2009-02-02 06:37:00,89.62,89.63,89.61,89.615,184600000.0
2009-02-02 06:38:00,89.62,89.635,89.61,89.635,174300000.0
2009-02-02 06:39:00,89.635,89.65,89.605,89.61,777000001.0
2009-02-02 06:40:00,89.605,89.63,89.605,89.615,222799998.0
2009-02-02 06:41:00,89.625,89.635,89.615,89.63,168599998.0
2009-02-02 06:42:00,89.625,89.63,89.615,89.625,347000000.0
2009-02-02 06:43:00,89.63,89.63,89.625,89.63,34000000.0
2009-02-02 06:44:00,89.625,89.635,89.625,89.635,235600000.0
2009-02-02 06:45:00,89.64,89.645,89.63,89.645,142800000.0
2009-02-02 06:46:00,89.64,89.66,89.635,89.655,233200000.0
2009-02-02 06:47:00,89.65,89.65,89.635,89.65,172800000.0
2009-02-02 06:48:00,89.645,89.65,89.63,89.635,52700000.0
2009-02-02 06:49:00,89.63,89.635,89.625,89.63,71200000.0
2009-02-02 06:50:00,89.635,89.635,89.63,89.635,12600000.0
2009-02-02 06:51:00,89.635,89.64,89.625,89.625,254600000.0
2009-02-02 06:52:00,89.625,89.635,89.615,89.625,159400000.0
2009-02-02 06:53:00,89.625,89.635,89.585,89.605,270200000.0
2009-02-02 06:54:00,89.605,89.625,89.6,89.625,460800000.0
2009-02-02 06:55:00,89.625,89.64,89.615,89.64,201600000.0
2009-02-02 06:56:00,89.645,89.655,89.625,89.635,298600000.0
2009-02-02 06:57:00,89.625,89.635,89.605,89.625,247299999.0
2009-02-02 06:58:00,89.635,89.635,89.625,89.625,65800000.0
2009-02-02 06:59:00,89.625,89.625,89.625,89.625,65600000.0
2009-02-02 07:00:00,89.625,89.63,89.61,89.61,106600001.0
2009-02-02 07:01:00,89.62,89.625,89.61,89.615,103000000.0
2009-02-02 07:02:00,89.615,89.62,89.61,89.61,110600000.0
2009-02-02 07:03:00,89.61,89.62,89.605,89.615,115400000.0
2009-02-02 07:04:00,89.605,89.61,89.57,89.58,375000001.0
2009-02-02 07:05:00,89.575,89.61,89.575,89.59,226599999.0
2009-02-02 07:06:00,89.605,89.605,89.605,89.605,14400000.0
2009-02-02 07:07:00,89.595,89.6,89.585,89.59,119700000.0
2009-02-02 07:08:00,89.595,89.61,89.595,89.61,54400000.0
2009-02-02 07:09:00,89.6,89.6,89.585,89.585,193400000.0
2009-02-02 07:10:00,89.585,89.59,89.58,89.585,89600000.0
2009-02-02 07:11:00,89.59,89.6,89.585,89.59,221800000.0
2009-02-02 07:12:00,89.595,89.605,89.59,89.605,143600000.0
2009-02-02 07:13:00,89.6,89.605,89.59,89.595,189000000.0
2009-02-02 07:14:00,89.595,89.595,89.595,89.595,42600000.0
2009-02-02 07:15:00,89.595,89.605,89.595,89.605,109400000.0
2009-02-02 07:16:00,89.605,89.615,89.6,89.61,179100000.0
2009-02-02 07:17:00,89.61,89.615,89.605,89.605,250000002.0
2009-02-02 07:18:00,89.61,89.615,89.61,89.61,93500000.0
2009-02-02 07:19:00,89.61,89.63,89.61,89.62,170200000.0
2009-02-02 07:20:00,89.615,89.66,89.61,89.66,294100000.0
2009-02-02 07:21:00,89.65,89.65,89.63,89.635,376399997.0
2009-02-02 07:22:00,89.64,89.655,89.635,89.645,157800001.0
2009-02-02 07:23:00,89.64,89.64,89.59,89.615,577899997.0
2009-02-02 07:24:00,89.605,89.615,89.59,89.615,305200002.0
2009-02-02 07:25:00,89.615,89.625,89.615,89.615,123200000.0
2009-02-02 07:26:00,89.615,89.64,89.615,89.635,142200000.0
2009-02-02 07:27:00,89.65,89.66,89.635,89.655,95000000.0
2009-02-02 07:28:00,89.655,89.68,89.645,89.655,351799993.0
2009-02-02 07:29:00,89.655,89.665,89.65,89.65,71200000.0
2009-02-02 07:30:00,89.65,89.655,89.615,89.645,387699998.0
2009-02-02 07:31:00,89.645,89.65,89.62,89.625,292299996.0
2009-02-02 07:32:00,89.625,89.64,89.625,89.64,132600000.0
2009-02-02 07:33:00,89.645,89.65,89.645,89.645,73600000.0
2009-02-02 07:34:00,89.65,89.65,89.645,89.645,21600000.0
2009-02-02 07:35:00,89.65,89.655,89.635,89.635,159000000.0
2009-02-02 07:36:00,89.635,89.635,89.635,89.635,193800000.0
2009-02-02 07:37:00,89.65,89.65,89.625,89.63,299599998.0
2009-02-02 07:38:00,89.63,89.64,89.625,89.635,98600000.0
2009-02-02 07:39:00,89.625,89.645,89.625,89.635,358099999.0
2009-02-02 07:40:00,89.635,89.65,89.63,89.635,123000000.0
2009-02-02 07:41:00,89.645,89.655,89.635,89.645,177200000.0
2009-02-02 07:42:00,89.645,89.655,89.64,89.645,207200000.0
2009-02-02 07:43:00,89.645,89.665,89.645,89.655,256399998.0
2009-02-02 07:44:00,89.655,89.665,89.655,89.665,144800002.0
2009-02-02 07:45:00,89.675,89.685,89.665,89.675,507599996.0
2009-02-02 07:46:00,89.675,89.68,89.665,89.665,410999996.0
2009-02-02 07:47:00,89.66,89.665,89.645,89.645,457600000.0
2009-02-02 07:48:00,89.65,89.66,89.63,89.645,331900000.0
2009-02-02 07:49:00,89.65,89.65,89.63,89.645,255000000.0
2009-02-02 07:50:00,89.64,89.645,89.63,89.64,129300000.0
2009-02-02 07:51:00,89.645,89.645,89.62,89.63,174000000.0
2009-02-02 07:52:00,89.625,89.655,89.625,89.655,209799999.0
2009-02-02 07:53:00,89.655,89.655,89.65,89.65,28600000.0
2009-02-02 07:54:00,89.655,89.665,89.65,89.655,380400003.0
2009-02-02 07:55:00,89.655,89.67,89.655,89.665,178799996.0
2009-02-02 07:56:00,89.665,89.67,89.655,89.665,85100000.0
2009-02-02 07:57:00,89.67,89.67,89.665,89.665,38800000.0
2009-02-02 07:58:00,89.665,89.665,89.66,89.66,3000000.0
2009-02-02 07:59:00,89.665,89.685,89.66,89.67,141200000.0
2009-02-02 08:00:00,89.665,89.67,89.66,89.67,69400000.0
2009-02-02 08:01:00,89.67,89.68,89.66,89.66,175800002.0
2009-02-02 08:02:00,89.655,89.655,89.645,89.65,109200000.0
2009-02-02 08:03:00,89.65,89.65,89.645,89.65,27000000.0
2009-02-02 08:04:00,89.655,89.67,89.655,89.665,274799997.0
2009-02-02 08:05:00,89.675,89.71,89.675,89.695,145800000.0
2009-02-02 08:06:00,89.685,89.69,89.675,89.68,357400000.0
2009-02-02 08:07:00,89.68,89.685,89.675,89.675,50000000.0
2009-02-02 08:08:00,89.685,89.685,89.675,89.675,20600000.0
2009-02-02 08:09:00,89.675,89.685,89.655,89.665,234899999.0
2009-02-02 08:10:00,89.655,89.675,89.655,89.655,196099998.0
2009-02-02 08:11:00,89.67,89.68,89.67,89.67,34200000.0
2009-02-02 08:12:00,89.655,89.665,89.655,89.66,61800000.0
2009-02-02 08:13:00,89.655,89.665,89.655,89.665,33600000.0
2009-02-02 08:14:00,89.665,89.67,89.66,89.665,103400000.0
2009-02-02 08:15:00,89.665,89.665,89.655,89.665,50400000.0
2009-02-02 08:16:00,89.67,89.695,89.63,89.64,300000001.0
2009-02-02 08:17:00,89.635,89.635,89.635,89.635,23200000.0
2009-02-02 08:18:00,89.635,89.64,89.63,89.635,66600000.0
2009-02-02 08:19:00,89.635,89.635,89.625,89.63,110400000.0
2009-02-02 08:20:00,89.63,89.63,89.63,89.63,20000000.0
2009-02-02 08:21:00,89.64,89.64,89.605,89.64,510799994.0
2009-02-02 08:22:00,89.64,89.64,89.625,89.625,39800001.0
2009-02-02 08:23:00,89.62,89.635,89.62,89.635,173600000.0
2009-02-02 08:24:00,89.635,89.635,89.61,89.62,58800000.0
2009-02-02 08:25:00,89.62,89.635,89.62,89.625,43800000.0
2009-02-02 08:26:00,89.625,89.635,89.625,89.625,120600000.0
2009-02-02 08:27:00,89.625,89.63,89.625,89.63,40200000.0
2009-02-02 08:28:00,89.635,89.64,89.635,89.64,29200000.0
2009-02-02 08:29:00,89.635,89.635,89.62,89.625,94800000.0
2009-02-02 08:30:00,89.62,89.62,89.59,89.59,352600000.0
2009-02-02 08:31:00,89.59,89.6,89.58,89.6,212800000.0
2009-02-02 08:32:00,89.605,89.61,89.595,89.61,89200000.0
2009-02-02 08:33:00,89.61,89.61,89.6,89.6,76400000.0
2009-02-02 08:34:00,89.6,89.61,89.6,89.61,54800000.0
2009-02-02 08:35:00,89.61,89.62,89.6,89.6,189200001.0
2009-02-02 08:36:00,89.6,89.6,89.585,89.6,257600000.0
2009-02-02 08:37:00,89.6,89.61,89.59,89.61,216600001.0
2009-02-02 08:38:00,89.6,89.615,89.59,89.59,768800005.0
2009-02-02 08:39:00,89.585,89.595,89.58,89.585,271200003.0
2009-02-02 08:40:00,89.585,89.6,89.58,89.595,218400000.0
2009-02-02 08:41:00,89.59,89.6,89.59,89.595,151800000.0
2009-02-02 08:42:00,89.59,89.59,89.565,89.58,101100000.0
2009-02-02 08:43:00,89.58,89.58,89.55,89.55,164000000.0
2009-02-02 08:44:00,89.555,89.56,89.55,89.555,162200000.0
2009-02-02 08:45:00,89.55,89.555,89.5,89.53,587400000.0
2009-02-02 08:46:00,89.525,89.54,89.525,89.535,154600000.0
2009-02-02 08:47:00,89.535,89.555,89.53,89.53,223400000.0
2009-02-02 08:48:00,89.54,89.54,89.52,89.53,201600000.0
2009-02-02 08:49:00,89.53,89.535,89.525,89.525,175600000.0
2009-02-02 08:50:00,89.525,89.545,89.52,89.545,189600000.0
2009-02-02 08:51:00,89.545,89.55,89.535,89.54,87400000.0
2009-02-02 08:52:00,89.535,89.54,89.515,89.53,155800000.0
2009-02-02 08:53:00,89.53,89.565,89.53,89.55,251200000.0
2009-02-02 08:54:00,89.55,89.55,89.52,89.525,152600000.0
2009-02-02 08:55:00,89.525,89.535,89.515,89.535,127599998.0
2009-02-02 08:56:00,89.535,89.545,89.535,89.54,91200000.0
2009-02-02 08:57:00,89.54,89.585,89.54,89.585,207400001.0
2009-02-02 08:58:00,89.585,89.595,89.565,89.565,113200000.0
2009-02-02 08:59:00,89.565,89.57,89.555,89.56,296600000.0
2009-02-02 09:00:00,89.56,89.565,89.555,89.565,126400000.0
2009-02-02 09:01:00,89.565,89.585,89.56,89.58,120300000.0
2009-02-02 09:02:00,89.58,89.58,89.565,89.57,115200000.0
2009-02-02 09:03:00,89.57,89.57,89.56,89.57,127800000.0
2009-02-02 09:04:00,89.57,89.575,89.56,89.575,411600001.0
2009-02-02 09:05:00,89.575,89.59,89.57,89.58,239000001.0
2009-02-02 09:06:00,89.58,89.585,89.57,89.575,369799999.0
2009-02-02 09:07:00,89.57,89.58,89.57,89.575,163800000.0
2009-02-02 09:08:00,89.575,89.575,89.57,89.575,50400000.0
2009-02-02 09:09:00,89.58,89.585,89.57,89.57,212600001.0
2009-02-02 09:10:00,89.57,89.59,89.56,89.59,750400001.0
2009-02-02 09:11:00,89.59,89.59,89.59,89.59,374000000.0
2009-02-02 09:12:00,89.59,89.61,89.59,89.61,750799991.0
2009-02-02 09:13:00,89.61,89.62,89.6,89.61,603400001.0
2009-02-02 09:14:00,89.62,89.63,89.61,89.61,169500001.0
2009-02-02 09:15:00,89.62,89.62,89.6,89.61,201199999.0
2009-02-02 09:16:00,89.605,89.62,89.6,89.61,308800001.0
2009-02-02 09:17:00,89.61,89.61,89.59,89.595,389799999.0
2009-02-02 09:18:00,89.595,89.605,89.59,89.595,431199996.0
2009-02-02 09:19:00,89.595,89.62,89.59,89.595,980199998.0
2009-02-02 09:20:00,89.595,89.64,89.59,89.64,344199997.0
2009-02-02 09:21:00,89.625,89.63,89.62,89.63,174800000.0
2009-02-02 09:22:00,89.63,89.63,89.6,89.61,296200000.0
2009-02-02 09:23:00,89.61,89.685,89.605,89.685,294200001.0
2009-02-02 09:24:00,89.685,89.71,89.67,89.675,519300001.0
2009-02-02 09:25:00,89.675,89.69,89.62,89.67,553800000.0
2009-02-02 09:26:00,89.67,89.67,89.64,89.645,556800000.0
2009-02-02 09:27:00,89.64,89.645,89.63,89.635,504199996.0
2009-02-02 09:28:00,89.64,89.665,89.64,89.66,321399999.0
2009-02-02 09:29:00,89.665,89.67,89.65,89.67,261599999.0
2009-02-02 09:30:00,89.67,89.67,89.64,89.64,327399998.0
2009-02-02 09:31:00,89.64,89.65,89.64,89.64,179400000.0
2009-02-02 09:32:00,89.64,89.64,89.625,89.625,456200000.0
2009-02-02 09:33:00,89.625,89.64,89.625,89.63,407799996.0
2009-02-02 09:34:00,89.64,89.645,89.63,89.645,277600000.0
2009-02-02 09:35:00,89.645,89.66,89.645,89.66,498999993.0
2009-02-02 09:36:00,89.66,89.66,89.64,89.64,205599998.0
2009-02-02 09:37:00,89.64,89.64,89.62,89.62,97200000.0
2009-02-02 09:38:00,89.62,89.625,89.62,89.62,125000000.0
2009-02-02 09:39:00,89.62,89.62,89.59,89.59,142199999.0
2009-02-02 09:40:00,89.59,89.59,89.56,89.575,449999997.0
2009-02-02 09:41:00,89.575,89.585,89.565,89.575,567399993.0
2009-02-02 09:42:00,89.585,89.585,89.575,89.58,496200004.0
2009-02-02 09:43:00,89.58,89.59,89.575,89.59,303700001.0
2009-02-02 09:44:00,89.58,89.58,89.49,89.5,1066300008.0
2009-02-02 09:45:00,89.5,89.505,89.46,89.47,960200001.0
2009-02-02 09:46:00,89.47,89.485,89.435,89.455,890799998.0
2009-02-02 09:47:00,89.455,89.515,89.455,89.505,934600000.0
2009-02-02 09:48:00,89.505,89.525,89.49,89.5,1125399996.0
2009-02-02 09:49:00,89.5,89.505,89.47,89.49,715400003.0
2009-02-02 09:50:00,89.49,89.505,89.49,89.5,216200000.0
2009-02-02 09:51:00,89.5,89.5,89.49,89.495,358399999.0
2009-02-02 09:52:00,89.495,89.5,89.49,89.495,326400001.0
2009-02-02 09:53:00,89.495,89.5,89.49,89.5,546800000.0
2009-02-02 09:54:00,89.5,89.5,89.41,89.425,837799999.0
2009-02-02 09:55:00,89.43,89.43,89.41,89.415,875400002.0
2009-02-02 09:56:00,89.41,89.415,89.36,89.4,1155199999.0
2009-02-02 09:57:00,89.405,89.44,89.38,89.43,1306300001.0
2009-02-02 09:58:00,89.43,89.45,89.4,89.4,718199998.0
2009-02-02 09:59:00,89.4,89.42,89.34,89.355,1283499996.0
2009-02-02 10:00:00,89.355,89.39,89.35,89.385,1052999994.0
2009-02-02 10:01:00,89.385,89.385,89.305,89.31,1024300005.0
2009-02-02 10:02:00,89.31,89.31,89.25,89.29,1097700005.0
2009-02-02 10:03:00,89.29,89.345,89.29,89.325,1034599997.0
2009-02-02 10:04:00,89.32,89.34,89.31,89.32,824400000.0
2009-02-02 10:05:00,89.32,89.35,89.32,89.34,823699998.0
2009-02-02 10:06:00,89.34,89.35,89.33,89.34,543299999.0
2009-02-02 10:07:00,89.34,89.4,89.335,89.39,761899998.0
2009-02-02 10:08:00,89.39,89.4,89.345,89.35,826999996.0
2009-02-02 10:09:00,89.345,89.39,89.345,89.38,546800001.0
2009-02-02 10:10:00,89.38,89.4,89.38,89.39,458299998.0
2009-02-02 10:11:00,89.39,89.4,89.35,89.35,729900001.0
2009-02-02 10:12:00,89.35,89.36,89.33,89.33,1298099997.0
2009-02-02 10:13:00,89.33,89.33,89.27,89.275,1367999997.0
2009-02-02 10:14:00,89.275,89.295,89.245,89.27,693200001.0
2009-02-02 10:15:00,89.265,89.275,89.22,89.23,1276399996.0
2009-02-02 10:16:00,89.23,89.26,89.23,89.25,888800002.0
2009-02-02 10:17:00,89.26,89.26,89.23,89.24,773400004.0
2009-02-02 10:18:00,89.24,89.28,89.24,89.275,492400005.0
2009-02-02 10:19:00,89.265,89.345,89.265,89.325,789800000.0
2009-02-02 10:20:00,89.32,89.355,89.31,89.34,913499997.0
2009-02-02 10:21:00,89.325,89.325,89.28,89.3,949200001.0
2009-02-02 10:22:00,89.3,89.32,89.3,89.3,584400001.0
2009-02-02 10:23:00,89.31,89.32,89.305,89.32,361200000.0
2009-02-02 10:24:00,89.33,89.37,89.32,89.345,649799997.0
2009-02-02 10:25:00,89.345,89.355,89.31,89.32,1010199983.0
2009-02-02 10:26:00,89.32,89.39,89.32,89.39,890999999.0
2009-02-02 10:27:00,89.39,89.4,89.35,89.375,826499997.0
2009-02-02 10:28:00,89.375,89.375,89.34,89.34,914099994.0
2009-02-02 10:29:00,89.335,89.335,89.25,89.26,753400001.0
2009-02-02 10:30:00,89.255,89.27,89.245,89.26,507399998.0
2009-02-02 10:31:00,89.26,89.3,89.26,89.29,415000000.0
2009-02-02 10:32:00,89.285,89.29,89.235,89.25,573199999.0
2009-02-02 10:33:00,89.25,89.25,89.18,89.18,1066799997.0
2009-02-02 10:34:00,89.18,89.18,89.125,89.145,945699999.0
2009-02-02 10:35:00,89.15,89.22,89.15,89.175,757500002.0
2009-02-02 10:36:00,89.175,89.205,89.175,89.19,368000000.0
2009-02-02 10:37:00,89.19,89.22,89.19,89.215,189400002.0
2009-02-02 10:38:00,89.215,89.22,89.17,89.19,302000002.0
2009-02-02 10:39:00,89.19,89.215,89.16,89.215,1037399994.0
2009-02-02 10:40:00,89.215,89.245,89.215,89.245,620999990.0
2009-02-02 10:41:00,89.24,89.26,89.23,89.255,261400000.0
2009-02-02 10:42:00,89.27,89.27,89.16,89.17,634900000.0
2009-02-02 10:43:00,89.16,89.165,89.03,89.04,1038799997.0
2009-02-02 10:44:00,89.04,89.095,89.04,89.07,486999999.0
2009-02-02 10:45:00,89.07,89.125,89.07,89.09,1046899998.0
2009-02-02 10:46:00,89.1,89.14,89.09,89.125,887800001.0
2009-02-02 10:47:00,89.13,89.145,89.07,89.09,844600000.0
2009-02-02 10:48:00,89.09,89.09,89.01,89.01,692500003.0
2009-02-02 10:49:00,89.01,89.03,89.005,89.03,361300000.0
2009-02-02 10:50:00,89.03,89.055,89.0,89.0,1081400001.0
2009-02-02 10:51:00,89.0,89.03,88.935,88.96,1041799997.0
2009-02-02 10:52:00,88.96,88.98,88.92,88.93,1278400006.0
2009-02-02 10:53:00,88.93,89.005,88.93,88.985,1277200001.0
2009-02-02 10:54:00,88.975,89.02,88.975,89.015,615200000.0
2009-02-02 10:55:00,89.02,89.06,88.97,88.98,962900007.0
2009-02-02 10:56:00,88.97,89.05,88.97,89.04,1063999999.0
2009-02-02 10:57:00,89.05,89.075,89.025,89.07,703799998.0
2009-02-02 10:58:00,89.06,89.07,89.01,89.03,436100001.0
2009-02-02 10:59:00,89.03,89.03,88.98,88.98,389400000.0
2009-02-02 11:00:00,88.985,88.985,88.935,88.94,881900003.0
2009-02-02 11:01:00,88.935,88.935,88.865,88.87,859799997.0
2009-02-02 11:02:00,88.865,88.915,88.82,88.885,712500000.0
2009-02-02 11:03:00,88.885,88.895,88.835,88.885,912000000.0
2009-02-02 11:04:00,88.88,88.93,88.87,88.92,836999997.0
2009-02-02 11:05:00,88.92,88.93,88.815,88.83,843399998.0
2009-02-02 11:06:00,88.83,88.855,88.82,88.825,938599998.0
2009-02-02 11:07:00,88.825,88.84,88.805,88.82,937600002.0
2009-02-02 11:08:00,88.825,88.865,88.82,88.86,1000399999.0
2009-02-02 11:09:00,88.86,88.87,88.835,88.865,805200000.0
2009-02-02 11:10:00,88.86,88.89,88.84,88.87,977899996.0
2009-02-02 11:11:00,88.87,88.9,88.87,88.895,746799995.0
2009-02-02 11:12:00,88.895,88.945,88.89,88.945,1069399997.0
2009-02-02 11:13:00,88.935,88.94,88.89,88.89,903999998.0
2009-02-02 11:14:00,88.895,88.94,88.895,88.92,1209199995.0
2009-02-02 11:15:00,88.925,88.94,88.92,88.92,681599990.0
2009-02-02 11:16:00,88.92,88.92,88.865,88.92,604699996.0
2009-02-02 11:17:00,88.92,88.92,88.89,88.905,607999999.0
2009-02-02 11:18:00,88.915,88.95,88.915,88.94,273800000.0
2009-02-02 11:19:00,88.935,88.935,88.875,88.875,342200000.0
2009-02-02 11:20:00,88.875,88.91,88.855,88.855,446199999.0
2009-02-02 11:21:00,88.855,88.88,88.835,88.855,507799998.0
2009-02-02 11:22:00,88.855,88.875,88.85,88.85,247600000.0
2009-02-02 11:23:00,88.85,88.87,88.835,88.87,438299999.0
2009-02-02 11:24:00,88.87,88.87,88.825,88.845,687100000.0
2009-02-02 11:25:00,88.845,88.875,88.835,88.875,605500000.0
2009-02-02 11:26:00,88.875,88.875,88.835,88.835,250400000.0
2009-02-02 11:27:00,88.835,88.845,88.82,88.83,393700002.0
2009-02-02 11:28:00,88.84,88.845,88.835,88.845,152800000.0
2009-02-02 11:29:00,88.845,88.855,88.845,88.85,272000000.0
2009-02-02 11:30:00,88.85,88.9,88.85,88.895,186200001.0
2009-02-02 11:31:00,88.895,88.915,88.89,88.91,229500000.0
2009-02-02 11:32:00,88.91,88.92,88.895,88.91,367599998.0
2009-02-02 11:33:00,88.91,88.935,88.89,88.89,413000001.0
2009-02-02 11:34:00,88.89,88.905,88.89,88.905,213800000.0
2009-02-02 11:35:00,88.905,88.915,88.9,88.91,112800000.0
2009-02-02 11:36:00,88.91,88.91,88.89,88.89,224600000.0
2009-02-02 11:37:00,88.895,88.92,88.885,88.92,149000000.0
2009-02-02 11:38:00,88.92,88.935,88.905,88.915,342699999.0
2009-02-02 11:39:00,88.915,88.95,88.91,88.925,658399987.0
2009-02-02 11:40:00,88.935,88.96,88.925,88.945,709500001.0
2009-02-02 11:41:00,88.94,88.95,88.92,88.93,323999999.0
2009-02-02 11:42:00,88.92,88.93,88.905,88.92,770499996.0
2009-02-02 11:43:00,88.92,88.92,88.905,88.915,551099997.0
2009-02-02 11:44:00,88.915,88.92,88.91,88.92,213500001.0
2009-02-02 11:45:00,88.92,88.935,88.9,88.91,556799999.0
2009-02-02 11:46:00,88.915,88.99,88.915,88.97,568100002.0
2009-02-02 11:47:00,88.965,88.97,88.93,88.93,464200000.0
2009-02-02 11:48:00,88.935,88.99,88.935,88.975,448999998.0
2009-02-02 11:49:00,88.985,88.99,88.965,88.965,414799995.0
2009-02-02 11:50:00,88.965,88.975,88.96,88.97,302599999.0
2009-02-02 11:51:00,88.97,88.97,88.955,88.955,258999999.0
2009-02-02 11:52:00,88.955,88.985,88.945,88.975,261199999.0
2009-02-02 11:53:00,88.975,88.985,88.955,88.97,310799998.0
2009-02-02 11:54:00,88.97,88.97,88.95,88.95,325199998.0
2009-02-02 11:55:00,88.95,88.95,88.95,88.95,20800000.0
2009-02-02 11:56:00,88.95,88.955,88.93,88.94,162800000.0
2009-02-02 11:57:00,88.94,88.95,88.94,88.95,88600000.0
2009-02-02 11:58:00,88.96,88.975,88.955,88.955,247000000.0
2009-02-02 11:59:00,88.96,88.995,88.96,88.975,309400000.0
2009-02-02 12:00:00,88.975,88.995,88.965,88.995,520599993.0
2009-02-02 12:01:00,88.995,89.04,88.995,89.04,329199992.0
2009-02-02 12:02:00,89.04,89.08,89.035,89.045,572900005.0
2009-02-02 12:03:00,89.045,89.075,89.04,89.045,637800001.0
2009-02-02 12:04:00,89.045,89.065,89.025,89.065,470399999.0
2009-02-02 12:05:00,89.065,89.115,89.06,89.115,492000000.0
2009-02-02 12:06:00,89.11,89.11,89.085,89.085,535800000.0
2009-02-02 12:07:00,89.085,89.125,89.085,89.115,395599999.0
2009-02-02 12:08:00,89.115,89.16,89.115,89.135,561400001.0
2009-02-02 12:09:00,89.135,89.145,89.095,89.135,525799998.0
2009-02-02 12:10:00,89.135,89.155,89.095,89.11,544399998.0
2009-02-02 12:11:00,89.115,89.18,89.11,89.17,468800001.0
2009-02-02 12:12:00,89.165,89.17,89.155,89.16,189200000.0
2009-02-02 12:13:00,89.16,89.17,89.16,89.17,62800000.0
2009-02-02 12:14:00,89.17,89.21,89.17,89.175,389100000.0
2009-02-02 12:15:00,89.175,89.175,89.15,89.155,177600000.0
2009-02-02 12:16:00,89.155,89.16,89.135,89.145,497800000.0
2009-02-02 12:17:00,89.155,89.155,89.14,89.15,714399999.0
2009-02-02 12:18:00,89.16,89.16,89.125,89.135,725200002.0
2009-02-02 12:19:00,89.135,89.15,89.13,89.15,169400000.0
2009-02-02 12:20:00,89.15,89.15,89.13,89.13,273200000.0
2009-02-02 12:21:00,89.13,89.15,89.13,89.13,209800000.0
2009-02-02 12:22:00,89.13,89.15,89.13,89.145,439999999.0
2009-02-02 12:23:00,89.145,89.145,89.08,89.09,650599997.0
2009-02-02 12:24:00,89.09,89.09,89.045,89.05,554700001.0
2009-02-02 12:25:00,89.05,89.085,89.05,89.085,362200000.0
2009-02-02 12:26:00,89.08,89.085,89.045,89.055,623800000.0
2009-02-02 12:27:00,89.065,89.065,89.045,89.045,151600001.0
2009-02-02 12:28:00,89.045,89.085,89.045,89.075,349399998.0
2009-02-02 12:29:00,89.075,89.115,89.075,89.085,336600000.0
2009-02-02 12:30:00,89.085,89.085,89.075,89.085,220400000.0
2009-02-02 12:31:00,89.085,89.095,89.075,89.085,215400002.0
2009-02-02 12:32:00,89.085,89.09,89.06,89.085,530399998.0
2009-02-02 12:33:00,89.085,89.09,89.03,89.03,444400000.0
2009-02-02 12:34:00,89.035,89.08,89.005,89.01,697400000.0
2009-02-02 12:35:00,89.005,89.005,88.935,88.935,716199998.0
2009-02-02 12:36:00,88.93,88.95,88.93,88.95,268000000.0
2009-02-02 12:37:00,88.945,88.965,88.94,88.965,272900000.0
2009-02-02 12:38:00,88.97,88.995,88.955,88.99,612799999.0
2009-02-02 12:39:00,88.99,89.005,88.985,88.99,525600001.0
2009-02-02 12:40:00,88.985,89.0,88.985,88.995,229000000.0
2009-02-02 12:41:00,88.99,88.995,88.98,88.98,228200000.0
2009-02-02 12:42:00,88.985,88.995,88.98,88.985,272000000.0
2009-02-02 12:43:00,88.99,89.005,88.985,88.99,422399999.0
2009-02-02 12:44:00,88.995,89.015,88.995,89.01,476100000.0
2009-02-02 12:45:00,89.02,89.03,88.97,88.985,308200001.0
2009-02-02 12:46:00,88.985,89.01,88.985,88.995,565999999.0
2009-02-02 12:47:00,88.985,88.99,88.94,88.99,503100001.0
2009-02-02 12:48:00,88.99,88.99,88.95,88.955,349700000.0
2009-02-02 12:49:00,88.955,88.965,88.945,88.95,257800000.0
2009-02-02 12:50:00,88.95,88.96,88.94,88.945,372800000.0
2009-02-02 12:51:00,88.945,88.96,88.945,88.96,411599999.0
2009-02-02 12:52:00,88.96,88.96,88.955,88.96,292400000.0
2009-02-02 12:53:00,88.96,88.965,88.92,88.925,981200005.0
2009-02-02 12:54:00,88.925,88.935,88.92,88.925,391400007.0
2009-02-02 12:55:00,88.925,88.935,88.925,88.93,362400012.0
2009-02-02 12:56:00,88.935,88.94,88.915,88.92,312600003.0
2009-02-02 12:57:00,88.92,88.93,88.915,88.93,195800001.0
2009-02-02 12:58:00,88.93,88.93,88.92,88.93,183800000.0
2009-02-02 12:59:00,88.94,88.945,88.935,88.935,100800000.0
2009-02-02 13:00:00,88.93,88.94,88.93,88.94,124600000.0
2009-02-02 13:01:00,88.94,88.965,88.94,88.965,121400000.0
2009-02-02 13:02:00,88.965,89.0,88.965,89.0,267700000.0
2009-02-02 13:03:00,89.0,89.01,88.985,88.995,489600001.0
2009-02-02 13:04:00,88.995,89.0,88.98,88.985,871999997.0
2009-02-02 13:05:00,88.985,89.025,88.985,89.025,338099997.0
2009-02-02 13:06:00,89.025,89.045,89.025,89.045,177000000.0
2009-02-02 13:07:00,89.045,89.055,89.04,89.055,219800000.0
2009-02-02 13:08:00,89.055,89.09,89.055,89.075,488199998.0
2009-02-02 13:09:00,89.08,89.08,88.975,88.975,794500000.0
2009-02-02 13:10:00,88.985,88.99,88.955,88.965,1351700002.0
2009-02-02 13:11:00,88.97,88.995,88.965,88.98,195200001.0
2009-02-02 13:12:00,88.98,88.99,88.98,88.98,194400000.0
2009-02-02 13:13:00,88.985,89.005,88.975,88.985,492800000.0
2009-02-02 13:14:00,88.985,88.99,88.965,88.985,383799999.0
2009-02-02 13:15:00,88.985,89.0,88.965,88.985,717600003.0
2009-02-02 13:16:00,88.985,89.03,88.98,89.005,509999998.0
2009-02-02 13:17:00,89.005,89.025,88.995,89.01,686199999.0
2009-02-02 13:18:00,89.02,89.035,89.015,89.03,629399987.0
2009-02-02 13:19:00,89.015,89.03,89.005,89.015,692599997.0
2009-02-02 13:20:00,89.02,89.025,89.0,89.01,459400005.0
2009-02-02 13:21:00,89.01,89.02,88.985,89.0,530799998.0
2009-02-02 13:22:00,89.0,89.01,88.995,89.01,259999998.0
2009-02-02 13:23:00,89.01,89.03,89.0,89.01,436599997.0
2009-02-02 13:24:00,89.02,89.03,88.99,89.005,810800000.0
2009-02-02 13:25:00,89.02,89.035,89.015,89.035,188600002.0
2009-02-02 13:26:00,89.03,89.04,89.03,89.04,234800000.0
2009-02-02 13:27:00,89.04,89.04,89.025,89.04,450000003.0
2009-02-02 13:28:00,89.04,89.04,89.03,89.03,326400000.0
2009-02-02 13:29:00,89.03,89.05,89.03,89.04,590400003.0
2009-02-02 13:30:00,89.045,89.055,89.03,89.055,639000000.0
2009-02-02 13:31:00,89.055,89.085,89.055,89.07,639799995.0
2009-02-02 13:32:00,89.07,89.125,89.07,89.115,902399994.0
2009-02-02 13:33:00,89.12,89.15,89.11,89.14,699800000.0
2009-02-02 13:34:00,89.14,89.145,89.095,89.1,564800001.0
2009-02-02 13:35:00,89.1,89.14,89.085,89.09,810399997.0
2009-02-02 13:36:00,89.09,89.095,89.05,89.055,1034200000.0
2009-02-02 13:37:00,89.055,89.075,89.0,89.025,1190700003.0
2009-02-02 13:38:00,89.02,89.04,89.0,89.0,463800000.0
2009-02-02 13:39:00,89.0,89.035,89.0,89.03,1179400001.0
2009-02-02 13:40:00,89.035,89.04,89.01,89.03,872599999.0
2009-02-02 13:41:00,89.03,89.06,89.02,89.06,552600000.0
2009-02-02 13:42:00,89.055,89.095,89.055,89.09,877399994.0
2009-02-02 13:43:00,89.09,89.09,89.06,89.09,798400001.0
2009-02-02 13:44:00,89.09,89.09,89.03,89.04,745499998.0
2009-02-02 13:45:00,89.035,89.05,89.03,89.035,731700001.0
2009-02-02 13:46:00,89.035,89.045,89.0,89.03,716599999.0
2009-02-02 13:47:00,89.03,89.03,89.0,89.005,561800002.0
2009-02-02 13:48:00,89.005,89.03,89.005,89.02,321400000.0
2009-02-02 13:49:00,89.015,89.02,88.99,88.99,987800000.0
2009-02-02 13:50:00,88.99,89.08,88.99,89.07,969999999.0
2009-02-02 13:51:00,89.075,89.1,89.055,89.06,967799999.0
2009-02-02 13:52:00,89.06,89.07,89.04,89.045,1003200003.0
2009-02-02 13:53:00,89.035,89.04,89.025,89.03,474200001.0
2009-02-02 13:54:00,89.03,89.06,89.03,89.055,443799997.0
2009-02-02 13:55:00,89.055,89.06,89.045,89.055,209599999.0
2009-02-02 13:56:00,89.055,89.085,89.055,89.06,534100001.0
2009-02-02 13:57:00,89.06,89.075,89.05,89.06,451999998.0
2009-02-02 13:58:00,89.06,89.075,89.05,89.055,756400000.0
2009-02-02 13:59:00,89.06,89.06,89.03,89.03,538400002.0
2009-02-02 14:00:00,89.03,89.04,88.97,89.0,964200006.0
2009-02-02 14:01:00,89.01,89.03,88.975,89.0,1063599999.0
2009-02-02 14:02:00,89.01,89.04,89.01,89.01,812999999.0
2009-02-02 14:03:00,89.01,89.04,88.99,89.03,759600001.0
2009-02-02 14:04:00,89.04,89.1,89.04,89.09,652000005.0
2009-02-02 14:05:00,89.09,89.11,89.08,89.085,693700000.0
2009-02-02 14:06:00,89.085,89.12,89.085,89.11,512600001.0
2009-02-02 14:07:00,89.11,89.13,89.11,89.12,233200001.0
2009-02-02 14:08:00,89.12,89.12,89.105,89.11,612199996.0
2009-02-02 14:09:00,89.11,89.11,89.085,89.095,962599998.0
2009-02-02 14:10:00,89.09,89.12,89.085,89.09,685599999.0
2009-02-02 14:11:00,89.08,89.095,89.075,89.09,692600010.0
2009-02-02 14:12:00,89.09,89.12,89.09,89.11,623000000.0
2009-02-02 14:13:00,89.11,89.12,89.1,89.11,529100004.0
2009-02-02 14:14:00,89.105,89.155,89.105,89.15,535600003.0
2009-02-02 14:15:00,89.15,89.165,89.14,89.15,734000002.0
2009-02-02 14:16:00,89.15,89.16,89.125,89.13,584100002.0
2009-02-02 14:17:00,89.13,89.17,89.12,89.17,727400009.0
2009-02-02 14:18:00,89.17,89.17,89.065,89.075,912400003.0
2009-02-02 14:19:00,89.065,89.11,89.065,89.11,454900002.0
2009-02-02 14:20:00,89.11,89.145,89.1,89.145,625999997.0
2009-02-02 14:21:00,89.135,89.16,89.13,89.155,312199999.0
2009-02-02 14:22:00,89.155,89.16,89.14,89.16,175600001.0
2009-02-02 14:23:00,89.16,89.165,89.14,89.155,142000001.0
2009-02-02 14:24:00,89.155,89.205,89.155,89.175,452999994.0
2009-02-02 14:25:00,89.18,89.215,89.16,89.18,552100001.0
2009-02-02 14:26:00,89.18,89.19,89.17,89.185,390599999.0
2009-02-02 14:27:00,89.185,89.195,89.175,89.19,488799996.0
2009-02-02 14:28:00,89.19,89.19,89.145,89.15,799799997.0
2009-02-02 14:29:00,89.15,89.17,89.15,89.16,473800006.0
2009-02-02 14:30:00,89.16,89.17,89.145,89.15,363400000.0
2009-02-02 14:31:00,89.15,89.17,89.145,89.16,435200000.0
2009-02-02 14:32:00,89.16,89.185,89.16,89.185,323600001.0
2009-02-02 14:33:00,89.185,89.245,89.18,89.22,827200002.0
2009-02-02 14:34:00,89.205,89.23,89.2,89.22,679600002.0
2009-02-02 14:35:00,89.205,89.26,89.205,89.255,593599998.0
2009-02-02 14:36:00,89.255,89.29,89.245,89.29,386599999.0
2009-02-02 14:37:00,89.29,89.335,89.27,89.29,503400001.0
2009-02-02 14:38:00,89.29,89.295,89.245,89.245,662500001.0
2009-02-02 14:39:00,89.25,89.26,89.23,89.23,565200002.0
2009-02-02 14:40:00,89.245,89.245,89.195,89.2,1032100000.0
2009-02-02 14:41:00,89.2,89.215,89.195,89.2,375800003.0
2009-02-02 14:42:00,89.19,89.205,89.185,89.205,512799995.0
2009-02-02 14:43:00,89.205,89.23,89.195,89.225,587000000.0
2009-02-02 14:44:00,89.225,89.23,89.22,89.22,194199997.0
2009-02-02 14:45:00,89.22,89.23,89.215,89.23,460999999.0
2009-02-02 14:46:00,89.23,89.24,89.23,89.235,333000001.0
2009-02-02 14:47:00,89.25,89.25,89.24,89.24,101400000.0
2009-02-02 14:48:00,89.235,89.25,89.23,89.23,614200007.0
2009-02-02 14:49:00,89.24,89.24,89.23,89.24,777799995.0
2009-02-02 14:50:00,89.24,89.25,89.24,89.25,373600000.0
2009-02-02 14:51:00,89.25,89.255,89.235,89.25,225400000.0
2009-02-02 14:52:00,89.25,89.25,89.23,89.23,217000000.0
2009-02-02 14:53:00,89.23,89.23,89.2,89.23,496800000.0
2009-02-02 14:54:00,89.24,89.27,89.225,89.25,252200000.0
2009-02-02 14:55:00,89.25,89.265,89.25,89.265,153200000.0
2009-02-02 14:56:00,89.265,89.28,89.25,89.275,109100000.0
2009-02-02 14:57:00,89.275,89.28,89.245,89.275,353300001.0
2009-02-02 14:58:00,89.28,89.28,89.255,89.26,381200000.0
2009-02-02 14:59:00,89.26,89.33,89.26,89.315,809399983.0
2009-02-02 15:00:00,89.315,89.325,89.255,89.28,908199992.0
2009-02-02 15:01:00,89.28,89.365,89.28,89.34,1036399996.0
2009-02-02 15:02:00,89.345,89.355,89.32,89.33,575399996.0
2009-02-02 15:03:00,89.335,89.36,89.31,89.35,655899998.0
2009-02-02 15:04:00,89.35,89.35,89.33,89.34,723199999.0
2009-02-02 15:05:00,89.34,89.34,89.315,89.325,488400000.0
2009-02-02 15:06:00,89.325,89.37,89.325,89.36,381600001.0
2009-02-02 15:07:00,89.355,89.37,89.345,89.365,379200001.0
2009-02-02 15:08:00,89.37,89.37,89.35,89.355,293900001.0
2009-02-02 15:09:00,89.365,89.37,89.34,89.34,553199995.0
2009-02-02 15:10:00,89.34,89.36,89.33,89.345,521700000.0
2009-02-02 15:11:00,89.355,89.36,89.325,89.325,619399999.0
2009-02-02 15:12:00,89.33,89.33,89.31,89.315,593999996.0
2009-02-02 15:13:00,89.315,89.36,89.315,89.35,522400006.0
2009-02-02 15:14:00,89.35,89.375,89.35,89.375,333200000.0
2009-02-02 15:15:00,89.375,89.375,89.345,89.375,277999999.0
2009-02-02 15:16:00,89.375,89.375,89.35,89.36,218500000.0
2009-02-02 15:17:00,89.365,89.365,89.325,89.345,482500001.0
2009-02-02 15:18:00,89.36,89.36,89.34,89.345,275500000.0
2009-02-02 15:19:00,89.345,89.36,89.34,89.35,358600003.0
2009-02-02 15:20:00,89.35,89.36,89.345,89.345,195100000.0
2009-02-02 15:21:00,89.345,89.355,89.335,89.355,147300000.0
2009-02-02 15:22:00,89.355,89.36,89.33,89.35,482299998.0
2009-02-02 15:23:00,89.35,89.36,89.345,89.36,131400000.0
2009-02-02 15:24:00,89.355,89.385,89.31,89.31,433700000.0
2009-02-02 15:25:00,89.31,89.315,89.3,89.305,176599999.0
2009-02-02 15:26:00,89.305,89.305,89.29,89.295,219700000.0
2009-02-02 15:27:00,89.295,89.31,89.29,89.295,291200000.0
2009-02-02 15:28:00,89.295,89.33,89.295,89.33,479599999.0
2009-02-02 15:29:00,89.33,89.345,89.315,89.34,621399999.0
2009-02-02 15:30:00,89.345,89.365,89.3,89.315,560199999.0
2009-02-02 15:31:00,89.315,89.315,89.23,89.23,598200002.0
2009-02-02 15:32:00,89.23,89.28,89.23,89.27,757199998.0
2009-02-02 15:33:00,89.265,89.27,89.23,89.25,603399998.0
2009-02-02 15:34:00,89.255,89.295,89.245,89.29,695099996.0
2009-02-02 15:35:00,89.29,89.33,89.245,89.31,1000600001.0
2009-02-02 15:36:00,89.31,89.31,89.275,89.28,564600006.0
2009-02-02 15:37:00,89.285,89.315,89.28,89.305,489599997.0
2009-02-02 15:38:00,89.3,89.33,89.3,89.315,264199999.0
2009-02-02 15:39:00,89.315,89.335,89.315,89.335,59600000.0
2009-02-02 15:40:00,89.335,89.335,89.325,89.325,79599999.0
2009-02-02 15:41:00,89.325,89.325,89.3,89.32,150100000.0
2009-02-02 15:42:00,89.32,89.34,89.315,89.325,210400000.0
2009-02-02 15:43:00,89.325,89.355,89.325,89.34,174400001.0
2009-02-02 15:44:00,89.34,89.345,89.34,89.345,50000000.0
2009-02-02 15:45:00,89.345,89.38,89.345,89.36,615600000.0
2009-02-02 15:46:00,89.36,89.365,89.325,89.345,791700000.0
2009-02-02 15:47:00,89.345,89.345,89.315,89.34,389400001.0
2009-02-02 15:48:00,89.34,89.34,89.265,89.27,594199999.0
2009-02-02 15:49:00,89.27,89.325,89.27,89.32,926799992.0
2009-02-02 15:50:00,89.32,89.32,89.27,89.27,733400000.0
2009-02-02 15:51:00,89.265,89.285,89.25,89.255,647100003.0
2009-02-02 15:52:00,89.255,89.26,89.225,89.245,637800003.0
2009-02-02 15:53:00,89.245,89.245,89.225,89.24,762599997.0
2009-02-02 15:54:00,89.24,89.255,89.225,89.255,680400006.0
2009-02-02 15:55:00,89.255,89.28,89.235,89.245,606300000.0
2009-02-02 15:56:00,89.255,89.325,89.25,89.325,522199999.0
2009-02-02 15:57:00,89.325,89.37,89.325,89.33,438399999.0
2009-02-02 15:58:00,89.33,89.36,89.33,89.34,447100002.0
2009-02-02 15:59:00,89.34,89.415,89.33,89.405,887300000.0
2009-02-02 16:00:00,89.405,89.41,89.37,89.37,547700000.0
2009-02-02 16:01:00,89.37,89.385,89.34,89.36,699900001.0
2009-02-02 16:02:00,89.36,89.38,89.35,89.38,573100001.0
2009-02-02 16:03:00,89.38,89.38,89.355,89.36,322200002.0
2009-02-02 16:04:00,89.36,89.36,89.345,89.35,704000001.0
2009-02-02 16:05:00,89.36,89.36,89.325,89.34,1112599995.0
2009-02-02 16:06:00,89.33,89.34,89.33,89.33,578799997.0
2009-02-02 16:07:00,89.335,89.34,89.33,89.335,435699999.0
2009-02-02 16:08:00,89.34,89.345,89.33,89.34,552800000.0
2009-02-02 16:09:00,89.34,89.38,89.34,89.36,288400000.0
2009-02-02 16:10:00,89.36,89.36,89.34,89.345,298600000.0
2009-02-02 16:11:00,89.35,89.35,89.33,89.345,433000000.0
2009-02-02 16:12:00,89.345,89.37,89.34,89.345,475199998.0
2009-02-02 16:13:00,89.345,89.355,89.34,89.345,355800000.0
2009-02-02 16:14:00,89.345,89.365,89.345,89.365,279200000.0
2009-02-02 16:15:00,89.36,89.37,89.345,89.365,535700000.0
2009-02-02 16:16:00,89.365,89.37,89.34,89.345,579100000.0
2009-02-02 16:17:00,89.345,89.35,89.31,89.315,362300000.0
2009-02-02 16:18:00,89.315,89.315,89.275,89.28,682799999.0
2009-02-02 16:19:00,89.28,89.315,89.28,89.315,648000003.0
2009-02-02 16:20:00,89.32,89.335,89.305,89.31,1032600000.0
2009-02-02 16:21:00,89.31,89.36,89.31,89.355,1309199995.0
2009-02-02 16:22:00,89.365,89.365,89.355,89.365,415399994.0
2009-02-02 16:23:00,89.365,89.38,89.365,89.37,480799997.0
2009-02-02 16:24:00,89.37,89.39,89.365,89.37,301400000.0
2009-02-02 16:25:00,89.37,89.39,89.365,89.365,582800003.0
2009-02-02 16:26:00,89.365,89.4,89.36,89.39,529400004.0
2009-02-02 16:27:00,89.39,89.39,89.36,89.375,760600004.0
2009-02-02 16:28:00,89.375,89.4,89.37,89.39,417600000.0
2009-02-02 16:29:00,89.4,89.405,89.385,89.405,731000002.0
2009-02-02 16:30:00,89.405,89.49,89.395,89.47,653599999.0
2009-02-02 16:31:00,89.47,89.48,89.46,89.47,597600001.0
2009-02-02 16:32:00,89.47,89.5,89.455,89.46,954400009.0
2009-02-02 16:33:00,89.455,89.465,89.415,89.415,791600006.0
2009-02-02 16:34:00,89.415,89.44,89.405,89.44,994100013.0
2009-02-02 16:35:00,89.43,89.475,89.43,89.47,1132900008.0
2009-02-02 16:36:00,89.47,89.51,89.455,89.495,1105200011.0
2009-02-02 16:37:00,89.495,89.505,89.485,89.505,653399993.0
2009-02-02 16:38:00,89.505,89.505,89.475,89.5,780400010.0
2009-02-02 16:39:00,89.5,89.515,89.47,89.51,802400003.0
2009-02-02 16:40:00,89.515,89.52,89.445,89.47,709200003.0
2009-02-02 16:41:00,89.475,89.48,89.435,89.455,950999998.0
2009-02-02 16:42:00,89.445,89.46,89.435,89.44,1306399995.0
2009-02-02 16:43:00,89.44,89.51,89.44,89.5,610599998.0
2009-02-02 16:44:00,89.505,89.55,89.5,89.53,954200006.0
2009-02-02 16:45:00,89.53,89.53,89.455,89.465,821999998.0
2009-02-02 16:46:00,89.465,89.485,89.455,89.48,643300005.0
2009-02-02 16:47:00,89.48,89.485,89.435,89.44,891000000.0
2009-02-02 16:48:00,89.435,89.47,89.435,89.445,875600000.0
2009-02-02 16:49:00,89.445,89.465,89.435,89.45,882999998.0
2009-02-02 16:50:00,89.45,89.46,89.43,89.44,879600000.0
2009-02-02 16:51:00,89.44,89.465,89.44,89.465,910800001.0
2009-02-02 16:52:00,89.47,89.48,89.42,89.44,961599991.0
2009-02-02 16:53:00,89.45,89.455,89.43,89.455,944800000.0
2009-02-02 16:54:00,89.455,89.48,89.43,89.43,482200000.0
2009-02-02 16:55:00,89.43,89.47,89.42,89.46,891599999.0
2009-02-02 16:56:00,89.475,89.48,89.455,89.47,975000007.0
2009-02-02 16:57:00,89.465,89.52,89.465,89.52,757800002.0
2009-02-02 16:58:00,89.525,89.525,89.495,89.495,521399999.0
2009-02-02 16:59:00,89.5,89.53,89.485,89.505,630800001.0
2009-02-02 17:00:00,89.505,89.605,89.48,89.585,694200002.0
2009-02-02 17:01:00,89.58,89.62,89.565,89.59,932000009.0
2009-02-02 17:02:00,89.59,89.61,89.565,89.565,1283600001.0
2009-02-02 17:03:00,89.57,89.63,89.57,89.62,947600001.0
2009-02-02 17:04:00,89.595,89.595,89.56,89.585,498700001.0
2009-02-02 17:05:00,89.585,89.605,89.57,89.605,859500006.0
2009-02-02 17:06:00,89.605,89.66,89.605,89.66,884199999.0
2009-02-02 17:07:00,89.65,89.665,89.625,89.64,581199994.0
2009-02-02 17:08:00,89.64,89.68,89.63,89.68,570800000.0
2009-02-02 17:09:00,89.67,89.69,89.655,89.685,610400000.0
2009-02-02 17:10:00,89.68,89.76,89.68,89.73,733400006.0
2009-02-02 17:11:00,89.73,89.77,89.705,89.77,779200002.0
2009-02-02 17:12:00,89.77,89.785,89.735,89.74,943600002.0
2009-02-02 17:13:00,89.735,89.75,89.715,89.74,1177600008.0
2009-02-02 17:14:00,89.735,89.83,89.735,89.825,918099999.0
2009-02-02 17:15:00,89.835,89.88,89.835,89.865,562800000.0
2009-02-02 17:16:00,89.865,89.92,89.855,89.9,513999999.0
2009-02-02 17:17:00,89.9,89.96,89.89,89.93,919500006.0
2009-02-02 17:18:00,89.93,89.965,89.9,89.935,1231400001.0
2009-02-02 17:19:00,89.935,89.935,89.875,89.895,1166499998.0
2009-02-02 17:20:00,89.885,89.915,89.88,89.895,590899999.0
2009-02-02 17:21:00,89.9,89.93,89.89,89.925,656100000.0
2009-02-02 17:22:00,89.925,89.98,89.925,89.965,840200000.0
2009-02-02 17:23:00,89.97,89.98,89.955,89.96,828999998.0
2009-02-02 17:24:00,89.96,89.98,89.95,89.96,707800004.0
2009-02-02 17:25:00,89.955,89.98,89.93,89.93,871100000.0
2009-02-02 17:26:00,89.935,89.97,89.925,89.925,793700003.0
2009-02-02 17:27:00,89.925,89.94,89.885,89.885,1085199999.0
2009-02-02 17:28:00,89.885,89.92,89.875,89.91,896800000.0
2009-02-02 17:29:00,89.91,89.91,89.85,89.855,691799998.0
2009-02-02 17:30:00,89.855,89.89,89.845,89.87,823100004.0
2009-02-02 17:31:00,89.87,89.87,89.8,89.82,804200000.0
2009-02-02 17:32:00,89.82,89.83,89.795,89.82,819900005.0
2009-02-02 17:33:00,89.82,89.82,89.785,89.79,812600000.0
2009-02-02 17:34:00,89.79,89.79,89.755,89.77,663800000.0
2009-02-02 17:35:00,89.77,89.79,89.745,89.78,869100001.0
2009-02-02 17:36:00,89.78,89.845,89.77,89.83,757000003.0
2009-02-02 17:37:00,89.83,89.88,89.825,89.875,822400007.0
2009-02-02 17:38:00,89.88,89.89,89.86,89.88,873500010.0
2009-02-02 17:39:00,89.88,89.88,89.84,89.855,319100000.0
2009-02-02 17:40:00,89.855,89.87,89.855,89.86,387400001.0
2009-02-02 17:41:00,89.85,89.85,89.815,89.82,647399998.0
2009-02-02 17:42:00,89.825,89.83,89.78,89.795,522700000.0
2009-02-02 17:43:00,89.795,89.795,89.77,89.78,381800000.0
2009-02-02 17:44:00,89.78,89.79,89.72,89.725,708800001.0
2009-02-02 17:45:00,89.725,89.725,89.675,89.685,556000001.0
2009-02-02 17:46:00,89.675,89.71,89.675,89.7,822300000.0
2009-02-02 17:47:00,89.7,89.715,89.67,89.68,840400008.0
2009-02-02 17:48:00,89.68,89.68,89.64,89.655,846600002.0
2009-02-02 17:49:00,89.655,89.73,89.655,89.73,685599999.0
2009-02-02 17:50:00,89.73,89.74,89.685,89.685,697300002.0
2009-02-02 17:51:00,89.675,89.69,89.64,89.675,905000000.0
2009-02-02 17:52:00,89.675,89.715,89.665,89.71,766600000.0
2009-02-02 17:53:00,89.71,89.72,89.66,89.67,845100002.0
2009-02-02 17:54:00,89.67,89.67,89.655,89.665,464000009.0
2009-02-02 17:55:00,89.67,89.735,89.67,89.72,1042400007.0
2009-02-02 17:56:00,89.72,89.77,89.705,89.76,937200010.0
2009-02-02 17:57:00,89.77,89.81,89.765,89.79,643199997.0
2009-02-02 17:58:00,89.79,89.825,89.755,89.81,790900003.0
2009-02-02 17:59:00,89.81,89.855,89.775,89.855,761900002.0
2009-02-02 18:00:00,89.845,89.845,89.795,89.815,869000009.0
2009-02-02 18:01:00,89.815,89.82,89.81,89.815,587000003.0
2009-02-02 18:02:00,89.815,89.84,89.81,89.81,649400005.0
2009-02-02 18:03:00,89.81,89.825,89.795,89.8,897800006.0
2009-02-02 18:04:00,89.81,89.85,89.8,89.815,966200003.0
2009-02-02 18:05:00,89.815,89.835,89.815,89.815,1119599992.0
2009-02-02 18:06:00,89.815,89.815,89.77,89.795,701600001.0
2009-02-02 18:07:00,89.795,89.8,89.78,89.78,546399999.0
2009-02-02 18:08:00,89.78,89.8,89.775,89.78,776000000.0
2009-02-02 18:09:00,89.775,89.78,89.76,89.78,398400002.0
2009-02-02 18:10:00,89.78,89.81,89.78,89.81,572399999.0
2009-02-02 18:11:00,89.815,89.86,89.815,89.825,680400000.0
2009-02-02 18:12:00,89.83,89.83,89.805,89.81,585100005.0
2009-02-02 18:13:00,89.81,89.82,89.785,89.79,272300001.0
2009-02-02 18:14:00,89.78,89.79,89.76,89.76,372600001.0
2009-02-02 18:15:00,89.76,89.79,89.75,89.78,668400000.0
2009-02-02 18:16:00,89.79,89.805,89.765,89.77,631900005.0
2009-02-02 18:17:00,89.77,89.78,89.76,89.77,625200000.0
2009-02-02 18:18:00,89.77,89.84,89.75,89.84,776600001.0
2009-02-02 18:19:00,89.84,89.87,89.825,89.84,403200002.0
2009-02-02 18:20:00,89.84,89.84,89.765,89.77,518600000.0
2009-02-02 18:21:00,89.77,89.79,89.715,89.735,793600004.0
2009-02-02 18:22:00,89.735,89.765,89.735,89.76,560600009.0
2009-02-02 18:23:00,89.755,89.82,89.755,89.815,779399997.0
2009-02-02 18:24:00,89.815,89.835,89.805,89.81,439600000.0
2009-02-02 18:25:00,89.81,89.82,89.8,89.8,156600000.0
2009-02-02 18:26:00,89.795,89.795,89.76,89.765,354400000.0
2009-02-02 18:27:00,89.765,89.775,89.765,89.775,348800000.0
2009-02-02 18:28:00,89.78,89.805,89.77,89.775,579600003.0
2009-02-02 18:29:00,89.78,89.835,89.775,89.825,619400000.0
2009-02-02 18:30:00,89.825,89.85,89.825,89.85,298600000.0
2009-02-02 18:31:00,89.84,89.88,89.84,89.87,608200001.0
2009-02-02 18:32:00,89.87,89.875,89.845,89.855,471600003.0
2009-02-02 18:33:00,89.86,89.87,89.84,89.845,335600001.0
2009-02-02 18:34:00,89.845,89.91,89.84,89.91,788500000.0
2009-02-02 18:35:00,89.92,89.925,89.875,89.9,670199997.0
2009-02-02 18:36:00,89.9,89.905,89.865,89.905,853300002.0
2009-02-02 18:37:00,89.91,89.94,89.905,89.91,576399998.0
2009-02-02 18:38:00,89.91,89.93,89.91,89.925,256400000.0
2009-02-02 18:39:00,89.925,89.955,89.92,89.925,768800006.0
2009-02-02 18:40:00,89.925,89.93,89.875,89.895,701400004.0
2009-02-02 18:41:00,89.895,89.9,89.89,89.89,576200000.0
2009-02-02 18:42:00,89.89,89.895,89.88,89.885,394000000.0
2009-02-02 18:43:00,89.885,89.885,89.865,89.875,486200000.0
2009-02-02 18:44:00,89.88,89.895,89.865,89.895,300700000.0
2009-02-02 18:45:00,89.895,89.93,89.885,89.91,1016300001.0
2009-02-02 18:46:00,89.91,89.915,89.885,89.895,935600000.0
2009-02-02 18:47:00,89.9,89.9,89.82,89.86,833500000.0
2009-02-02 18:48:00,89.855,89.865,89.85,89.86,809000002.0
2009-02-02 18:49:00,89.86,89.895,89.86,89.87,818700000.0
2009-02-02 18:50:00,89.87,89.92,89.86,89.88,826400001.0
2009-02-02 18:51:00,89.885,89.895,89.86,89.86,1124000009.0
2009-02-02 18:52:00,89.86,89.9,89.86,89.885,868200003.0
2009-02-02 18:53:00,89.885,89.9,89.865,89.89,535000002.0
2009-02-02 18:54:00,89.89,89.905,89.86,89.865,783599999.0
2009-02-02 18:55:00,89.865,89.875,89.855,89.86,320200003.0
2009-02-02 18:56:00,89.865,89.875,89.865,89.87,693200002.0
2009-02-02 18:57:00,89.87,89.88,89.84,89.865,877800005.0
2009-02-02 18:58:00,89.86,89.87,89.845,89.845,544400000.0
2009-02-02 18:59:00,89.85,89.86,89.835,89.86,382799999.0
2009-02-02 19:00:00,89.86,89.88,89.855,89.875,356000000.0
2009-02-02 19:01:00,89.88,89.9,89.875,89.89,164000000.0
2009-02-02 19:02:00,89.89,89.91,89.89,89.9,182000000.0
2009-02-02 19:03:00,89.9,89.92,89.895,89.895,415800002.0
2009-02-02 19:04:00,89.89,89.915,89.89,89.895,525200010.0
2009-02-02 19:05:00,89.9,89.9,89.845,89.865,775100003.0
2009-02-02 19:06:00,89.855,89.87,89.85,89.86,295000003.0
2009-02-02 19:07:00,89.86,89.87,89.835,89.86,757500007.0
2009-02-02 19:08:00,89.855,89.915,89.855,89.915,461200001.0
2009-02-02 19:09:00,89.91,89.92,89.895,89.905,412500002.0
2009-02-02 19:10:00,89.905,89.91,89.885,89.885,443800004.0
2009-02-02 19:11:00,89.885,89.89,89.855,89.865,379200006.0
2009-02-02 19:12:00,89.865,89.9,89.865,89.89,513000002.0
2009-02-02 19:13:00,89.885,89.89,89.875,89.885,292199999.0
2009-02-02 19:14:00,89.89,89.9,89.89,89.89,236000000.0
2009-02-02 19:15:00,89.895,89.9,89.895,89.895,148800004.0
2009-02-02 19:16:00,89.895,89.9,89.89,89.895,251600003.0
2009-02-02 19:17:00,89.895,89.9,89.88,89.895,160400000.0
2009-02-02 19:18:00,89.9,89.91,89.89,89.9,202600001.0
2009-02-02 19:19:00,89.9,89.92,89.895,89.92,282899999.0
2009-02-02 19:20:00,89.91,89.915,89.9,89.91,258400001.0
2009-02-02 19:21:00,89.91,89.915,89.895,89.9,182400000.0
2009-02-02 19:22:00,89.9,89.905,89.865,89.88,566899997.0
2009-02-02 19:23:00,89.88,89.89,89.875,89.89,419999999.0
2009-02-02 19:24:00,89.89,89.89,89.88,89.88,266800000.0
2009-02-02 19:25:00,89.88,89.89,89.85,89.88,477600000.0
2009-02-02 19:26:00,89.88,89.885,89.845,89.845,525800001.0
2009-02-02 19:27:00,89.855,89.865,89.84,89.865,482200002.0
2009-02-02 19:28:00,89.865,89.885,89.865,89.875,333000003.0
2009-02-02 19:29:00,89.875,89.885,89.865,89.885,492700002.0
2009-02-02 19:30:00,89.89,89.91,89.875,89.9,673000003.0
2009-02-02 19:31:00,89.905,89.905,89.805,89.805,645100003.0
2009-02-02 19:32:00,89.805,89.825,89.8,89.805,386400002.0
2009-02-02 19:33:00,89.805,89.805,89.765,89.79,802665005.0
2009-02-02 19:34:00,89.79,89.815,89.76,89.77,871999999.0
2009-02-02 19:35:00,89.77,89.78,89.76,89.765,455600003.0
2009-02-02 19:36:00,89.78,89.81,89.775,89.795,532000002.0
2009-02-02 19:37:00,89.8,89.88,89.8,89.87,767799998.0
2009-02-02 19:38:00,89.88,89.93,89.855,89.93,741200010.0
2009-02-02 19:39:00,89.93,89.935,89.915,89.92,561800000.0
2009-02-02 19:40:00,89.92,89.95,89.895,89.905,956400008.0
2009-02-02 19:41:00,89.905,89.945,89.895,89.93,827200002.0
2009-02-02 19:42:00,89.935,89.935,89.925,89.93,164599997.0
2009-02-02 19:43:00,89.93,89.94,89.91,89.93,433999997.0
2009-02-02 19:44:00,89.93,89.93,89.895,89.93,601599999.0
2009-02-02 19:45:00,89.93,89.95,89.92,89.925,468599998.0
2009-02-02 19:46:00,89.93,89.93,89.9,89.905,886200003.0
2009-02-02 19:47:00,89.91,89.915,89.86,89.86,835399992.0
2009-02-02 19:48:00,89.875,89.9,89.865,89.9,610000009.0
2009-02-02 19:49:00,89.9,89.9,89.865,89.87,442600000.0
2009-02-02 19:50:00,89.87,89.88,89.85,89.87,473399999.0
2009-02-02 19:51:00,89.87,89.9,89.865,89.865,561799999.0
2009-02-02 19:52:00,89.855,89.87,89.82,89.83,835200010.0
2009-02-02 19:53:00,89.84,89.85,89.825,89.83,309800000.0
2009-02-02 19:54:00,89.825,89.825,89.805,89.82,629000000.0
2009-02-02 19:55:00,89.805,89.84,89.8,89.83,643600001.0
2009-02-02 19:56:00,89.83,89.86,89.83,89.845,592000002.0
2009-02-02 19:57:00,89.845,89.865,89.845,89.865,417200003.0
2009-02-02 19:58:00,89.865,89.865,89.825,89.84,576000006.0
2009-02-02 19:59:00,89.84,89.84,89.81,89.835,668600009.0
2009-02-02 20:00:00,89.82,89.83,89.805,89.805,325899998.0
2009-02-02 20:01:00,89.81,89.82,89.8,89.82,177200000.0
2009-02-02 20:02:00,89.82,89.87,89.805,89.855,676199997.0
2009-02-02 20:03:00,89.855,89.865,89.84,89.84,405799999.0
2009-02-02 20:04:00,89.85,89.865,89.84,89.85,480799999.0
2009-02-02 20:05:00,89.85,89.85,89.82,89.825,853399983.0
2009-02-02 20:06:00,89.825,89.84,89.815,89.825,463400006.0
2009-02-02 20:07:00,89.825,89.835,89.8,89.81,647800003.0
2009-02-02 20:08:00,89.8,89.81,89.79,89.8,517199997.0
2009-02-02 20:09:00,89.8,89.81,89.765,89.77,460600000.0
2009-02-02 20:10:00,89.78,89.78,89.745,89.76,511200002.0
2009-02-02 20:11:00,89.75,89.78,89.74,89.77,529000000.0
2009-02-02 20:12:00,89.775,89.8,89.765,89.795,638199997.0
2009-02-02 20:13:00,89.795,89.795,89.76,89.765,477800001.0
2009-02-02 20:14:00,89.77,89.8,89.77,89.785,342799998.0
2009-02-02 20:15:00,89.8,89.8,89.755,89.755,678999997.0
2009-02-02 20:16:00,89.755,89.765,89.73,89.75,312000000.0
2009-02-02 20:17:00,89.75,89.75,89.73,89.735,656399997.0
2009-02-02 20:18:00,89.74,89.74,89.68,89.7,731199999.0
2009-02-02 20:19:00,89.705,89.72,89.68,89.715,425299997.0
2009-02-02 20:20:00,89.705,89.73,89.695,89.705,684399997.0
2009-02-02 20:21:00,89.705,89.72,89.68,89.685,604799998.0
2009-02-02 20:22:00,89.685,89.72,89.685,89.7,413399999.0
2009-02-02 20:23:00,89.7,89.7,89.675,89.68,631000002.0
2009-02-02 20:24:00,89.68,89.68,89.65,89.655,257499998.0
2009-02-02 20:25:00,89.66,89.66,89.61,89.63,770599997.0
2009-02-02 20:26:00,89.63,89.685,89.62,89.66,564799999.0
2009-02-02 20:27:00,89.67,89.69,89.655,89.66,300599999.0
2009-02-02 20:28:00,89.665,89.7,89.655,89.685,476600000.0
2009-02-02 20:29:00,89.685,89.7,89.68,89.685,243799999.0
2009-02-02 20:30:00,89.69,89.69,89.655,89.69,577200001.0
2009-02-02 20:31:00,89.69,89.69,89.675,89.68,170999997.0
2009-02-02 20:32:00,89.68,89.685,89.66,89.67,364399998.0
2009-02-02 20:33:00,89.67,89.68,89.665,89.67,305399998.0
2009-02-02 20:34:00,89.67,89.68,89.66,89.68,410400001.0
2009-02-02 20:35:00,89.68,89.7,89.675,89.685,424600002.0
2009-02-02 20:36:00,89.685,89.695,89.655,89.68,256000003.0
2009-02-02 20:37:00,89.67,89.68,89.645,89.65,502199998.0
2009-02-02 20:38:00,89.64,89.655,89.615,89.655,510899998.0
2009-02-02 20:39:00,89.655,89.675,89.645,89.665,247600001.0
2009-02-02 20:40:00,89.68,89.695,89.67,89.695,119999999.0
2009-02-02 20:41:00,89.685,89.695,89.665,89.685,312100002.0
2009-02-02 20:42:00,89.685,89.69,89.68,89.69,123200001.0
2009-02-02 20:43:00,89.695,89.7,89.69,89.7,49599999.0
2009-02-02 20:44:00,89.705,89.705,89.64,89.65,331499999.0
2009-02-02 20:45:00,89.66,89.68,89.625,89.65,456999999.0
2009-02-02 20:46:00,89.66,89.705,89.66,89.705,132599997.0
2009-02-02 20:47:00,89.705,89.71,89.68,89.68,552300004.0
2009-02-02 20:48:00,89.685,89.69,89.67,89.685,194000001.0
2009-02-02 20:49:00,89.67,89.69,89.665,89.685,428200003.0
2009-02-02 20:50:00,89.69,89.69,89.64,89.645,324300003.0
2009-02-02 20:51:00,89.645,89.645,89.61,89.625,126399998.0
2009-02-02 20:52:00,89.625,89.625,89.55,89.585,636100004.0
2009-02-02 20:53:00,89.59,89.6,89.57,89.58,484099998.0
2009-02-02 20:54:00,89.585,89.6,89.54,89.565,591199996.0
2009-02-02 20:55:00,89.565,89.57,89.52,89.545,868800001.0
2009-02-02 20:56:00,89.55,89.58,89.55,89.58,496400000.0
2009-02-02 20:57:00,89.58,89.58,89.555,89.555,404600001.0
2009-02-02 20:58:00,89.56,89.57,89.54,89.56,756600000.0
2009-02-02 20:59:00,89.56,89.56,89.525,89.545,708599996.0
2009-02-02 21:00:00,89.545,89.56,89.535,89.54,213200002.0
2009-02-02 21:01:00,89.54,89.54,89.52,89.53,579300000.0
2009-02-02 21:02:00,89.53,89.53,89.505,89.51,534900002.0
2009-02-02 21:03:00,89.515,89.53,89.51,89.52,654500014.0
2009-02-02 21:04:00,89.53,89.535,89.495,89.5,421599998.0
2009-02-02 21:05:00,89.505,89.59,89.505,89.59,742600005.0
2009-02-02 21:06:00,89.595,89.595,89.55,89.555,556199998.0
2009-02-02 21:07:00,89.57,89.57,89.54,89.545,335000000.0
2009-02-02 21:08:00,89.545,89.58,89.53,89.56,291799997.0
2009-02-02 21:09:00,89.56,89.56,89.535,89.545,326200002.0
2009-02-02 21:10:00,89.545,89.545,89.51,89.515,405800000.0
2009-02-02 21:11:00,89.515,89.54,89.51,89.525,421200003.0
2009-02-02 21:12:00,89.515,89.545,89.51,89.52,308799999.0
2009-02-02 21:13:00,89.525,89.535,89.515,89.535,148000000.0
2009-02-02 21:14:00,89.535,89.535,89.52,89.525,48400000.0
2009-02-02 21:15:00,89.53,89.555,89.515,89.555,351000003.0
2009-02-02 21:16:00,89.545,89.555,89.5,89.535,359200002.0
2009-02-02 21:17:00,89.525,89.54,89.52,89.54,81000001.0
2009-02-02 21:18:00,89.535,89.54,89.52,89.535,169199999.0
2009-02-02 21:19:00,89.525,89.54,89.525,89.535,213999999.0
2009-02-02 21:20:00,89.525,89.535,89.52,89.525,420600002.0
2009-02-02 21:21:00,89.525,89.545,89.52,89.54,241200001.0
2009-02-02 21:22:00,89.54,89.55,89.525,89.54,474999998.0
2009-02-02 21:23:00,89.54,89.55,89.525,89.53,554600002.0
2009-02-02 21:24:00,89.545,89.55,89.53,89.545,320600001.0
2009-02-02 21:25:00,89.55,89.56,89.525,89.525,434799998.0
2009-02-02 21:26:00,89.53,89.55,89.525,89.54,308000000.0
2009-02-02 21:27:00,89.54,89.55,89.53,89.54,207199999.0
2009-02-02 21:28:00,89.54,89.57,89.53,89.565,299399999.0
2009-02-02 21:29:00,89.565,89.57,89.555,89.56,394800002.0
2009-02-02 21:30:00,89.565,89.58,89.565,89.575,312400000.0
2009-02-02 21:31:00,89.575,89.61,89.575,89.59,430200001.0
2009-02-02 21:32:00,89.595,89.61,89.565,89.575,659400005.0
2009-02-02 21:33:00,89.575,89.585,89.565,89.585,449600004.0
2009-02-02 21:34:00,89.585,89.6,89.575,89.575,204600001.0
2009-02-02 21:35:00,89.59,89.59,89.535,89.545,958600004.0
2009-02-02 21:36:00,89.545,89.56,89.54,89.55,402800002.0
2009-02-02 21:37:00,89.55,89.56,89.525,89.555,901800001.0
2009-02-02 21:38:00,89.555,89.575,89.55,89.575,478500000.0
2009-02-02 21:39:00,89.58,89.58,89.54,89.54,597400001.0
2009-02-02 21:40:00,89.535,89.58,89.535,89.57,697600002.0
2009-02-02 21:41:00,89.58,89.6,89.56,89.595,1131600015.0
2009-02-02 21:42:00,89.595,89.61,89.595,89.61,542200004.0
2009-02-02 21:43:00,89.61,89.64,89.605,89.61,828899999.0
2009-02-02 21:44:00,89.61,89.62,89.61,89.615,647800000.0
2009-02-02 21:45:00,89.62,89.62,89.595,89.595,793100007.0
2009-02-02 21:46:00,89.595,89.61,89.59,89.59,1018200007.0
2009-02-02 21:47:00,89.595,89.595,89.565,89.575,681600004.0
2009-02-02 21:48:00,89.58,89.63,89.58,89.625,549999999.0
2009-02-02 21:49:00,89.625,89.625,89.585,89.605,791000003.0
2009-02-02 21:50:00,89.6,89.605,89.575,89.59,441999999.0
2009-02-02 21:51:00,89.59,89.62,89.58,89.605,493800000.0
2009-02-02 21:52:00,89.615,89.62,89.61,89.615,190800000.0
2009-02-02 21:53:00,89.615,89.62,89.61,89.615,237200000.0
2009-02-02 21:54:00,89.615,89.665,89.615,89.645,258699999.0
2009-02-02 21:55:00,89.64,89.64,89.64,89.64,95400000.0
2009-02-02 21:56:00,89.64,89.655,89.625,89.65,424600000.0
2009-02-02 21:57:00,89.655,89.66,89.65,89.65,540000002.0
2009-02-02 21:58:00,89.65,89.66,89.63,89.64,693400000.0
2009-02-02 21:59:00,89.64,89.64,89.595,89.6,669000000.0
2009-02-02 22:00:00,89.605,89.62,89.565,89.6,557100000.0
2009-02-02 22:01:00,89.595,89.61,89.59,89.6,458600000.0
2009-02-02 22:02:00,89.6,89.61,89.575,89.6,643400000.0
2009-02-02 22:03:00,89.6,89.65,89.6,89.65,532200000.0
2009-02-02 22:04:00,89.65,89.655,89.63,89.65,280600000.0
2009-02-02 22:05:00,89.65,89.68,89.645,89.65,615100001.0
2009-02-02 22:06:00,89.65,89.65,89.62,89.62,488799999.0
2009-02-02 22:07:00,89.625,89.64,89.62,89.625,590200000.0
2009-02-02 22:08:00,89.62,89.63,89.595,89.595,434800000.0
2009-02-02 22:09:00,89.6,89.63,89.595,89.63,380800000.0
2009-02-02 22:10:00,89.635,89.67,89.635,89.66,422900001.0
2009-02-02 22:11:00,89.66,89.66,89.635,89.645,116400000.0
2009-02-02 22:12:00,89.65,89.655,89.645,89.645,174000000.0
2009-02-02 22:13:00,89.65,89.69,89.65,89.69,457200000.0
2009-02-02 22:14:00,89.69,89.705,89.68,89.68,421200000.0
2009-02-02 22:15:00,89.68,89.71,89.68,89.685,490400000.0
2009-02-02 22:16:00,89.685,89.69,89.68,89.68,167000000.0
2009-02-02 22:17:00,89.68,89.68,89.68,89.68,362600000.0
2009-02-02 22:18:00,89.68,89.71,89.68,89.7,246200000.0
2009-02-02 22:19:00,89.7,89.71,89.7,89.705,344200002.0
2009-02-02 22:20:00,89.715,89.715,89.675,89.68,145200001.0
2009-02-02 22:21:00,89.68,89.68,89.635,89.635,320599999.0
2009-02-02 22:22:00,89.625,89.67,89.625,89.665,378900000.0
2009-02-02 22:23:00,89.665,89.675,89.65,89.66,446800001.0
2009-02-02 22:24:00,89.65,89.67,89.635,89.64,302800000.0
2009-02-02 22:25:00,89.64,89.65,89.635,89.65,235199999.0
2009-02-02 22:26:00,89.65,89.67,89.64,89.655,366000000.0
2009-02-02 22:27:00,89.66,89.67,89.625,89.64,502600000.0
2009-02-02 22:28:00,89.64,89.65,89.63,89.65,525000000.0
2009-02-02 22:29:00,89.65,89.67,89.63,89.665,409800000.0
2009-02-02 22:30:00,89.66,89.73,89.655,89.72,446800000.0
2009-02-02 22:31:00,89.725,89.74,89.715,89.72,371800000.0
2009-02-02 22:32:00,89.72,89.73,89.715,89.73,239200000.0
2009-02-02 22:33:00,89.73,89.73,89.675,89.68,358600000.0
2009-02-02 22:34:00,89.68,89.75,89.68,89.72,445600002.0
2009-02-02 22:35:00,89.72,89.76,89.72,89.76,314900000.0
2009-02-02 22:36:00,89.755,89.76,89.72,89.72,279000000.0
2009-02-02 22:37:00,89.725,89.73,89.715,89.715,147000002.0
2009-02-02 22:38:00,89.715,89.74,89.695,89.705,439000002.0
2009-02-02 22:39:00,89.705,89.705,89.685,89.695,344000001.0
2009-02-02 22:40:00,89.7,89.725,89.685,89.715,491900000.0
2009-02-02 22:41:00,89.72,89.74,89.715,89.72,307700000.0
2009-02-02 22:42:00,89.715,89.72,89.695,89.715,795699994.0
2009-02-02 22:43:00,89.705,89.715,89.66,89.67,611800007.0
2009-02-02 22:44:00,89.68,89.69,89.675,89.675,322800002.0
2009-02-02 22:45:00,89.68,89.685,89.655,89.655,343600003.0
2009-02-02 22:46:00,89.665,89.67,89.635,89.635,274400000.0
2009-02-02 22:47:00,89.635,89.635,89.615,89.615,262800003.0
2009-02-02 22:48:00,89.61,89.62,89.585,89.6,198500001.0
2009-02-02 22:49:00,89.605,89.61,89.585,89.595,293399998.0
2009-02-02 22:50:00,89.595,89.625,89.595,89.62,143600000.0
2009-02-02 22:51:00,89.62,89.62,89.62,89.62,20400000.0
2009-02-02 22:52:00,89.615,89.625,89.615,89.62,276200008.0
2009-02-02 22:53:00,89.61,89.62,89.595,89.605,227299999.0
2009-02-02 22:54:00,89.595,89.63,89.595,89.595,325400000.0
2009-02-02 22:55:00,89.595,89.61,89.595,89.605,320400000.0
2009-02-02 22:56:00,89.605,89.62,89.59,89.59,378400002.0
2009-02-02 22:57:00,89.59,89.615,89.59,89.615,175200001.0
2009-02-02 22:58:00,89.615,89.62,89.575,89.59,532200004.0
2009-02-02 22:59:00,89.585,89.61,89.585,89.605,181300003.0
2009-02-02 23:00:00,89.6,89.61,89.6,89.605,104200001.0
2009-02-02 23:01:00,89.61,89.63,89.61,89.625,52300000.0
2009-02-02 23:02:00,89.63,89.63,89.605,89.615,92500000.0
2009-02-02 23:03:00,89.61,89.615,89.605,89.615,187799998.0
2009-02-02 23:04:00,89.61,89.61,89.55,89.57,424300002.0
2009-02-02 23:05:00,89.565,89.585,89.565,89.575,627200003.0
2009-02-02 23:06:00,89.565,89.57,89.525,89.53,684700000.0
2009-02-02 23:07:00,89.53,89.54,89.51,89.52,1115399999.0
2009-02-02 23:08:00,89.52,89.545,89.52,89.525,138800000.0
2009-02-02 23:09:00,89.525,89.54,89.525,89.54,39800000.0
2009-02-02 23:10:00,89.54,89.55,89.525,89.54,426200001.0
2009-02-02 23:11:00,89.55,89.55,89.54,89.54,294599996.0
2009-02-02 23:12:00,89.545,89.545,89.485,89.53,446300003.0
2009-02-02 23:13:00,89.525,89.54,89.5,89.505,434400005.0
2009-02-02 23:14:00,89.515,89.525,89.47,89.48,792399999.0
2009-02-02 23:15:00,89.485,89.54,89.485,89.485,552100003.0
2009-02-02 23:16:00,89.5,89.505,89.48,89.49,335400004.0
2009-02-02 23:17:00,89.49,89.5,89.48,89.49,448600003.0
2009-02-02 23:18:00,89.49,89.53,89.455,89.465,528600001.0
2009-02-02 23:19:00,89.465,89.51,89.455,89.48,476600000.0
2009-02-02 23:20:00,89.48,89.485,89.47,89.48,383200000.0
2009-02-02 23:21:00,89.485,89.51,89.485,89.5,325900000.0
2009-02-02 23:22:00,89.51,89.51,89.49,89.49,342500000.0
2009-02-02 23:23:00,89.485,89.51,89.485,89.5,127600001.0
2009-02-02 23:24:00,89.5,89.51,89.5,89.5,118600000.0
2009-02-02 23:25:00,89.5,89.51,89.5,89.51,67000000.0
2009-02-02 23:26:00,89.5,89.51,89.5,89.51,19000000.0
2009-02-02 23:27:00,89.51,89.515,89.51,89.51,71800000.0
2009-02-02 23:28:00,89.51,89.51,89.48,89.495,152599999.0
2009-02-02 23:29:00,89.495,89.51,89.48,89.48,123600000.0
2009-02-02 23:30:00,89.48,89.51,89.48,89.495,85000000.0
2009-02-02 23:31:00,89.49,89.5,89.485,89.485,55400000.0
2009-02-02 23:32:00,89.485,89.5,89.485,89.5,57400000.0
2009-02-02 23:33:00,89.5,89.5,89.5,89.5,2000000.0
2009-02-02 23:34:00,89.38,89.38,89.36,89.36,35800000.0
2009-02-02 23:35:00,89.5,89.515,89.5,89.5,35800000.0
2009-02-02 23:36:00,89.5,89.5,89.45,89.45,184400001.0
2009-02-02 23:37:00,89.45,89.48,89.45,89.475,289800002.0
2009-02-02 23:38:00,89.475,89.475,89.475,89.475,6800000.0
2009-02-02 23:39:00,89.475,89.485,89.475,89.485,128400000.0
2009-02-02 23:40:00,89.485,89.485,89.47,89.47,65400000.0
2009-02-02 23:41:00,89.47,89.47,89.465,89.465,40000000.0
2009-02-02 23:42:00,89.465,89.475,89.465,89.465,197000000.0
2009-02-02 23:43:00,89.465,89.465,89.465,89.465,32000000.0
2009-02-02 23:44:00,89.465,89.465,89.45,89.46,224200000.0
2009-02-02 23:45:00,89.465,89.47,89.455,89.46,164199999.0
2009-02-02 23:46:00,89.455,89.465,89.455,89.465,113000000.0
2009-02-02 23:47:00,89.465,89.465,89.455,89.455,231200002.0
2009-02-02 23:48:00,89.46,89.48,89.46,89.47,109000001.0
2009-02-02 23:49:00,89.475,89.48,89.47,89.47,40200000.0
2009-02-02 23:50:00,89.47,89.48,89.47,89.48,99200000.0
2009-02-02 23:51:00,89.465,89.485,89.465,89.465,196800002.0
2009-02-02 23:52:00,89.47,89.475,89.465,89.47,81000000.0
2009-02-02 23:53:00,89.465,89.48,89.45,89.455,713399997.0
2009-02-02 23:54:00,89.455,89.46,89.43,89.45,209800000.0
2009-02-02 23:55:00,89.45,89.46,89.425,89.445,376200000.0
2009-02-02 23:56:00,89.445,89.46,89.435,89.455,302000000.0
2009-02-02 23:57:00,89.46,89.46,89.44,89.44,144600000.0
2009-02-02 23:58:00,89.44,89.46,89.44,89.46,82400000.0
2009-02-02 23:59:00,89.46,89.46,89.435,89.44,89200000.0
2009-02-03 00:00:00,89.435,89.435,89.405,89.415,163600000.0
2009-02-03 00:01:00,89.415,89.415,89.36,89.375,240800000.0
2009-02-03 00:02:00,89.385,89.385,89.335,89.335,77200000.0
2009-02-03 00:03:00,89.345,89.355,89.325,89.325,123800000.0
2009-02-03 00:04:00,89.325,89.35,89.32,89.345,285600000.0
2009-02-03 00:05:00,89.345,89.35,89.32,89.345,338000000.0
2009-02-03 00:06:00,89.345,89.35,89.285,89.285,387199999.0
2009-02-03 00:07:00,89.26,89.31,89.26,89.3,267800000.0
2009-02-03 00:08:00,89.295,89.305,89.275,89.285,167000000.0
2009-02-03 00:09:00,89.29,89.325,89.275,89.305,332400001.0
2009-02-03 00:10:00,89.32,89.36,89.305,89.335,85000000.0
2009-02-03 00:11:00,89.345,89.36,89.345,89.355,39000000.0
2009-02-03 00:12:00,89.345,89.36,89.345,89.355,32800000.0
2009-02-03 00:13:00,89.355,89.36,89.345,89.355,36800000.0
2009-02-03 00:14:00,89.355,89.37,89.355,89.365,113200000.0
2009-02-03 00:15:00,89.365,89.365,89.365,89.365,14400000.0
2009-02-03 00:16:00,89.365,89.37,89.365,89.37,23400000.0
2009-02-03 00:17:00,89.38,89.39,89.375,89.385,27600000.0
2009-02-03 00:18:00,89.385,89.395,89.385,89.385,72400000.0
2009-02-03 00:19:00,89.395,89.395,89.38,89.385,76200000.0
2009-02-03 00:20:00,89.385,89.385,89.385,89.385,5200000.0
2009-02-03 00:21:00,89.385,89.385,89.38,89.38,6000000.0
2009-02-03 00:22:00,89.39,89.41,89.385,89.41,35200000.0
2009-02-03 00:23:00,89.41,89.42,89.4,89.41,105200000.0
2009-02-03 00:24:00,89.41,89.43,89.41,89.43,84800000.0
2009-02-03 00:25:00,89.43,89.435,89.43,89.435,46000000.0
2009-02-03 00:26:00,89.455,89.48,89.435,89.45,201000001.0
2009-02-03 00:27:00,89.45,89.455,89.43,89.435,73000000.0
2009-02-03 00:28:00,89.435,89.445,89.43,89.435,212600000.0
2009-02-03 00:29:00,89.43,89.43,89.38,89.405,231799999.0
2009-02-03 00:30:00,89.405,89.42,89.4,89.4,67600000.0
2009-02-03 00:31:00,89.4,89.4,89.37,89.37,154800002.0
2009-02-03 00:32:00,89.375,89.375,89.35,89.375,64200000.0
2009-02-03 00:33:00,89.37,89.39,89.37,89.39,26000000.0
2009-02-03 00:34:00,89.39,89.39,89.37,89.37,30400000.0
2009-02-03 00:35:00,89.37,89.37,89.35,89.35,110600001.0
2009-02-03 00:36:00,89.35,89.35,89.32,89.32,215400000.0
2009-02-03 00:37:00,89.32,89.32,89.3,89.3,242600002.0
2009-02-03 00:38:00,89.305,89.33,89.305,89.325,72600000.0
2009-02-03 00:39:00,89.325,89.325,89.29,89.305,279200001.0
2009-02-03 00:40:00,89.31,89.32,89.295,89.295,150000000.0
2009-02-03 00:41:00,89.43,89.43,89.41,89.41,186600000.0
2009-02-03 00:42:00,89.295,89.32,89.295,89.305,186600000.0
2009-02-03 00:43:00,89.305,89.31,89.3,89.3,77600000.0
2009-02-03 00:44:00,89.305,89.325,89.3,89.325,375599998.0
2009-02-03 00:45:00,89.325,89.325,89.32,89.325,69200000.0
2009-02-03 00:46:00,89.39,89.39,89.37,89.37,130200000.0
2009-02-03 00:47:00,89.325,89.325,89.32,89.32,130200000.0
2009-02-03 00:48:00,89.32,89.335,89.32,89.335,88200000.0
2009-02-03 00:49:00,89.34,89.35,89.34,89.34,52200000.0
2009-02-03 00:50:00,89.34,89.355,89.335,89.355,104600000.0
2009-02-03 00:51:00,89.355,89.365,89.35,89.355,71200000.0
2009-02-03 00:52:00,89.355,89.355,89.355,89.355,38200000.0
2009-02-03 00:53:00,89.355,89.355,89.355,89.355,25800000.0
2009-02-03 00:54:00,89.345,89.36,89.34,89.34,135800000.0
2009-02-03 00:55:00,89.345,89.355,89.345,89.355,7600000.0
2009-02-03 00:56:00,89.355,89.355,89.355,89.355,15400000.0
2009-02-03 00:57:00,89.36,89.36,89.34,89.35,32400000.0
2009-02-03 00:58:00,89.34,89.35,89.34,89.35,32400000.0
2009-02-03 00:59:00,89.375,89.385,89.37,89.37,32400000.0
2009-02-03 01:00:00,89.37,89.43,89.37,89.43,126999999.0
2009-02-03 01:01:00,89.43,89.43,89.42,89.42,105400003.0
2009-02-03 01:02:00,89.425,89.43,89.425,89.43,26000000.0
2009-02-03 01:03:00,89.43,89.44,89.385,89.385,720400000.0
2009-02-03 01:04:00,89.385,89.39,89.375,89.39,201600000.0
2009-02-03 01:05:00,89.39,89.41,89.39,89.405,177600002.0
2009-02-03 01:06:00,89.4,89.42,89.4,89.42,109800000.0
2009-02-03 01:07:00,89.395,89.405,89.39,89.4,348799997.0
2009-02-03 01:08:00,89.405,89.42,89.405,89.405,273399999.0
2009-02-03 01:09:00,89.405,89.415,89.405,89.415,277600004.0
2009-02-03 01:10:00,89.425,89.43,89.395,89.42,587000000.0
2009-02-03 01:11:00,89.42,89.43,89.41,89.415,198000000.0
2009-02-03 01:12:00,89.425,89.425,89.41,89.41,88000000.0
2009-02-03 01:13:00,89.41,89.42,89.41,89.42,181400001.0
2009-02-03 01:14:00,89.42,89.43,89.395,89.4,287600000.0
2009-02-03 01:15:00,89.405,89.425,89.405,89.425,34400000.0
2009-02-03 01:16:00,89.43,89.44,89.42,89.42,139200001.0
2009-02-03 01:17:00,89.42,89.42,89.42,89.42,100800000.0
2009-02-03 01:18:00,89.42,89.42,89.4,89.415,45800000.0
2009-02-03 01:19:00,89.41,89.41,89.4,89.4,111400000.0
2009-02-03 01:20:00,89.4,89.4,89.375,89.38,79400000.0
2009-02-03 01:21:00,89.38,89.385,89.38,89.38,58000000.0
2009-02-03 01:22:00,89.38,89.38,89.345,89.35,554600003.0
2009-02-03 01:23:00,89.35,89.36,89.33,89.33,274900000.0
2009-02-03 01:24:00,89.33,89.33,89.305,89.325,67400000.0
2009-02-03 01:25:00,89.33,89.34,89.32,89.34,10200000.0
2009-02-03 01:26:00,89.33,89.34,89.325,89.34,122800000.0
2009-02-03 01:27:00,89.34,89.35,89.34,89.35,69200001.0
2009-02-03 01:28:00,89.35,89.36,89.35,89.36,80200001.0
2009-02-03 01:29:00,89.36,89.37,89.36,89.365,45400000.0
2009-02-03 01:30:00,89.36,89.36,89.305,89.325,249100000.0
2009-02-03 01:31:00,89.33,89.355,89.33,89.34,155000001.0
2009-02-03 01:32:00,89.34,89.36,89.34,89.35,73200000.0
2009-02-03 01:33:00,89.36,89.36,89.35,89.355,15800000.0
2009-02-03 01:34:00,89.355,89.38,89.345,89.365,251700001.0
2009-02-03 01:35:00,89.365,89.405,89.355,89.405,140600000.0
2009-02-03 01:36:00,89.415,89.425,89.39,89.42,242600000.0
2009-02-03 01:37:00,89.425,89.425,89.42,89.42,62000003.0
2009-02-03 01:38:00,89.425,89.425,89.415,89.425,91200000.0
2009-02-03 01:39:00,89.41,89.44,89.41,89.44,54800000.0
2009-02-03 01:40:00,89.44,89.44,89.425,89.425,104800000.0
2009-02-03 01:41:00,89.42,89.43,89.42,89.425,53599999.0
2009-02-03 01:42:00,89.42,89.425,89.41,89.41,131400001.0
2009-02-03 01:43:00,89.41,89.42,89.4,89.405,116400000.0
2009-02-03 01:44:00,89.4,89.41,89.4,89.41,56000000.0
2009-02-03 01:45:00,89.41,89.43,89.395,89.405,397600000.0
2009-02-03 01:46:00,89.405,89.41,89.38,89.38,149000000.0
2009-02-03 01:47:00,89.38,89.38,89.36,89.375,431000005.0
2009-02-03 01:48:00,89.38,89.39,89.38,89.385,26800000.0
2009-02-03 01:49:00,89.385,89.405,89.38,89.4,113600000.0
2009-02-03 01:50:00,89.41,89.41,89.41,89.41,8600000.0
2009-02-03 01:51:00,89.41,89.41,89.41,89.41,1000000.0
2009-02-03 01:52:00,89.415,89.415,89.41,89.41,7000000.0
2009-02-03 01:53:00,89.41,89.41,89.41,89.41,8400000.0
2009-02-03 01:54:00,89.4,89.405,89.36,89.375,286000001.0
2009-02-03 01:55:00,89.375,89.38,89.365,89.37,66600000.0
2009-02-03 01:56:00,89.37,89.38,89.36,89.36,107200000.0
2009-02-03 01:57:00,89.375,89.375,89.345,89.35,329000000.0
2009-02-03 01:58:00,89.355,89.36,89.35,89.36,161600000.0
2009-02-03 01:59:00,89.36,89.39,89.345,89.35,313800001.0
2009-02-03 02:00:00,89.35,89.385,89.35,89.385,182000000.0
2009-02-03 02:01:00,89.375,89.405,89.375,89.405,58200000.0
2009-02-03 02:02:00,89.41,89.43,89.41,89.43,142000000.0
2009-02-03 02:03:00,89.435,89.44,89.43,89.43,15800000.0
2009-02-03 02:04:00,89.43,89.475,89.43,89.455,192800000.0
2009-02-03 02:05:00,89.47,89.47,89.435,89.445,227400000.0
2009-02-03 02:06:00,89.445,89.445,89.425,89.445,87800000.0
2009-02-03 02:07:00,89.445,89.445,89.425,89.435,127399999.0
2009-02-03 02:08:00,89.44,89.475,89.44,89.465,191000000.0
2009-02-03 02:09:00,89.465,89.465,89.44,89.445,155800000.0
2009-02-03 02:10:00,89.44,89.46,89.44,89.46,92900000.0
2009-02-03 02:11:00,89.465,89.465,89.45,89.455,85600000.0
2009-02-03 02:12:00,89.45,89.455,89.43,89.45,232800000.0
2009-02-03 02:13:00,89.45,89.47,89.45,89.465,80500000.0
2009-02-03 02:14:00,89.465,89.465,89.43,89.44,155100000.0
2009-02-03 02:15:00,89.44,89.45,89.44,89.44,78600000.0
2009-02-03 02:16:00,89.44,89.45,89.44,89.44,46400000.0
2009-02-03 02:17:00,89.44,89.445,89.43,89.44,62000000.0
2009-02-03 02:18:00,89.445,89.445,89.43,89.43,165600000.0
2009-02-03 02:19:00,89.43,89.44,89.43,89.44,361600001.0
2009-02-03 02:20:00,89.435,89.435,89.43,89.43,59000000.0
2009-02-03 02:21:00,89.435,89.485,89.435,89.455,284200000.0
2009-02-03 02:22:00,89.465,89.465,89.44,89.455,88999999.0
2009-02-03 02:23:00,89.54,89.54,89.52,89.52,159800000.0
2009-02-03 02:24:00,89.455,89.465,89.45,89.45,159800000.0
2009-02-03 02:25:00,89.445,89.46,89.44,89.455,55600000.0
2009-02-03 02:26:00,89.455,89.46,89.45,89.46,16800000.0
2009-02-03 02:27:00,89.46,89.465,89.46,89.46,48200000.0
2009-02-03 02:28:00,89.46,89.46,89.45,89.455,42000000.0
2009-02-03 02:29:00,89.455,89.46,89.45,89.46,23000000.0
2009-02-03 02:30:00,89.46,89.46,89.44,89.45,68600001.0
2009-02-03 02:31:00,89.45,89.45,89.44,89.44,32200000.0
2009-02-03 02:32:00,89.44,89.44,89.41,89.42,373200000.0
2009-02-03 02:33:00,89.42,89.43,89.42,89.43,35600000.0
2009-02-03 02:34:00,89.42,89.43,89.41,89.43,246400001.0
2009-02-03 02:35:00,89.43,89.44,89.42,89.43,84400000.0
2009-02-03 02:36:00,89.425,89.43,89.41,89.42,228100002.0
2009-02-03 02:37:00,89.42,89.43,89.41,89.41,149600000.0
2009-02-03 02:38:00,89.415,89.42,89.4,89.41,426400000.0
2009-02-03 02:39:00,89.4,89.425,89.4,89.42,152600000.0
2009-02-03 02:40:00,89.42,89.43,89.41,89.425,147000001.0
2009-02-03 02:41:00,89.425,89.44,89.42,89.43,94200000.0
2009-02-03 02:42:00,89.43,89.43,89.42,89.425,36800000.0
2009-02-03 02:43:00,89.42,89.43,89.4,89.4,157400000.0
2009-02-03 02:44:00,89.405,89.42,89.4,89.41,282200000.0
2009-02-03 02:45:00,89.41,89.41,89.4,89.405,356600000.0
2009-02-03 02:46:00,89.41,89.41,89.385,89.4,379200000.0
2009-02-03 02:47:00,89.405,89.42,89.365,89.385,661600003.0
2009-02-03 02:48:00,89.385,89.39,89.36,89.365,366600003.0
2009-02-03 02:49:00,89.365,89.37,89.36,89.365,321200000.0
2009-02-03 02:50:00,89.365,89.37,89.36,89.36,96800000.0
2009-02-03 02:51:00,89.36,89.36,89.36,89.36,66400000.0
2009-02-03 02:52:00,89.36,89.395,89.36,89.395,286400000.0
2009-02-03 02:53:00,89.395,89.395,89.37,89.37,268400001.0
2009-02-03 02:54:00,89.37,89.42,89.37,89.41,331000000.0
2009-02-03 02:55:00,89.41,89.43,89.405,89.42,321799999.0
2009-02-03 02:56:00,89.42,89.42,89.41,89.415,209800000.0
2009-02-03 02:57:00,89.41,89.42,89.38,89.4,251800000.0
2009-02-03 02:58:00,89.395,89.42,89.39,89.415,411200001.0
2009-02-03 02:59:00,89.415,89.43,89.41,89.43,175400000.0
2009-02-03 03:00:00,89.43,89.44,89.42,89.42,221400000.0
2009-02-03 03:01:00,89.42,89.43,89.42,89.43,119200000.0
2009-02-03 03:02:00,89.43,89.46,89.43,89.445,420400000.0
2009-02-03 03:03:00,89.445,89.46,89.43,89.44,144000000.0
2009-02-03 03:04:00,89.44,89.44,89.415,89.415,109000000.0
2009-02-03 03:05:00,89.42,89.435,89.42,89.425,297600000.0
2009-02-03 03:06:00,89.43,89.43,89.41,89.41,382500000.0
2009-02-03 03:07:00,89.41,89.42,89.4,89.42,285400000.0
2009-02-03 03:08:00,89.425,89.425,89.41,89.41,91300000.0
2009-02-03 03:09:00,89.41,89.425,89.41,89.42,141000000.0
2009-02-03 03:10:00,89.415,89.43,89.415,89.42,170599999.0
2009-02-03 03:11:00,89.415,89.445,89.415,89.43,396000002.0
2009-02-03 03:12:00,89.43,89.52,89.425,89.515,413600001.0
2009-02-03 03:13:00,89.525,89.55,89.51,89.515,622900004.0
2009-02-03 03:14:00,89.515,89.55,89.51,89.55,581000003.0
2009-02-03 03:15:00,89.55,89.55,89.515,89.515,202000000.0
2009-02-03 03:16:00,89.52,89.525,89.51,89.515,190400000.0
2009-02-03 03:17:00,89.515,89.52,89.485,89.49,370300000.0
2009-02-03 03:18:00,89.5,89.52,89.49,89.505,324999999.0
2009-02-03 03:19:00,89.51,89.51,89.505,89.51,145200000.0
2009-02-03 03:20:00,89.51,89.56,89.51,89.55,409800000.0
2009-02-03 03:21:00,89.55,89.58,89.55,89.57,337800000.0
2009-02-03 03:22:00,89.57,89.57,89.55,89.555,267600000.0
2009-02-03 03:23:00,89.56,89.565,89.53,89.53,261600000.0
2009-02-03 03:24:00,89.53,89.55,89.53,89.54,345800001.0
2009-02-03 03:25:00,89.54,89.55,89.535,89.54,166800000.0
2009-02-03 03:26:00,89.545,89.55,89.535,89.535,168000000.0
2009-02-03 03:27:00,89.535,89.55,89.53,89.53,157200000.0
2009-02-03 03:28:00,89.53,89.53,89.52,89.53,155800000.0
2009-02-03 03:29:00,89.53,89.53,89.52,89.52,188400000.0
2009-02-03 03:30:00,89.52,89.52,89.51,89.51,250900000.0
2009-02-03 03:31:00,89.51,89.52,89.48,89.48,361799999.0
2009-02-03 03:32:00,89.48,89.49,89.47,89.48,319900000.0
2009-02-03 03:33:00,89.48,89.485,89.45,89.45,401800000.0
2009-02-03 03:34:00,89.45,89.45,89.42,89.445,491700000.0
2009-02-03 03:35:00,89.44,89.45,89.435,89.44,263200000.0
2009-02-03 03:36:00,89.44,89.47,89.44,89.45,179600000.0
2009-02-03 03:37:00,89.46,89.46,89.44,89.45,347000000.0
2009-02-03 03:38:00,89.45,89.46,89.44,89.45,520900001.0
2009-02-03 03:39:00,89.45,89.45,89.435,89.435,345800001.0
2009-02-03 03:40:00,89.44,89.46,89.44,89.45,371100000.0
2009-02-03 03:41:00,89.45,89.45,89.43,89.435,167400000.0
2009-02-03 03:42:00,89.44,89.44,89.42,89.425,255400000.0
2009-02-03 03:43:00,89.425,89.45,89.425,89.445,205200000.0
2009-02-03 03:44:00,89.445,89.47,89.44,89.47,220800000.0
2009-02-03 03:45:00,89.47,89.49,89.43,89.435,378999999.0
2009-02-03 03:46:00,89.43,89.435,89.415,89.415,225100000.0
2009-02-03 03:47:00,89.41,89.425,89.41,89.42,207200000.0
2009-02-03 03:48:00,89.41,89.425,89.41,89.425,44000000.0
2009-02-03 03:49:00,89.425,89.44,89.425,89.425,184400000.0
2009-02-03 03:50:00,89.425,89.44,89.41,89.425,355600002.0
2009-02-03 03:51:00,89.425,89.43,89.41,89.42,304000001.0
2009-02-03 03:52:00,89.415,89.415,89.365,89.37,339200002.0
2009-02-03 03:53:00,89.37,89.38,89.35,89.38,374800005.0
2009-02-03 03:54:00,89.37,89.395,89.37,89.37,193800001.0
2009-02-03 03:55:00,89.375,89.42,89.37,89.395,453900003.0
2009-02-03 03:56:00,89.4,89.4,89.375,89.4,233400000.0
2009-02-03 03:57:00,89.395,89.41,89.385,89.4,110800000.0
2009-02-03 03:58:00,89.4,89.4,89.39,89.4,75400000.0
2009-02-03 03:59:00,89.4,89.42,89.4,89.405,89600000.0
2009-02-03 04:00:00,89.405,89.405,89.39,89.39,78600000.0
2009-02-03 04:01:00,89.4,89.405,89.39,89.405,274799998.0
2009-02-03 04:02:00,89.405,89.41,89.39,89.39,95000000.0
2009-02-03 04:03:00,89.39,89.405,89.39,89.4,62800000.0
2009-02-03 04:04:00,89.405,89.405,89.4,89.405,34800000.0
2009-02-03 04:05:00,89.415,89.42,89.4,89.405,668300001.0
2009-02-03 04:06:00,89.405,89.405,89.385,89.39,122200000.0
2009-02-03 04:07:00,89.39,89.395,89.39,89.395,25800000.0
2009-02-03 04:08:00,89.395,89.405,89.385,89.395,197600000.0
2009-02-03 04:09:00,89.39,89.395,89.38,89.395,131600000.0
2009-02-03 04:10:00,89.4,89.405,89.39,89.405,52600000.0
2009-02-03 04:11:00,89.405,89.455,89.405,89.455,419400001.0
2009-02-03 04:12:00,89.455,89.59,89.455,89.53,789300000.0
2009-02-03 04:13:00,89.53,89.65,89.52,89.64,832899998.0
2009-02-03 04:14:00,89.64,89.67,89.61,89.61,551100002.0
2009-02-03 04:15:00,89.605,89.68,89.575,89.675,592400002.0
2009-02-03 04:16:00,89.68,89.735,89.665,89.665,634099998.0
2009-02-03 04:17:00,89.67,89.7,89.665,89.685,696200001.0
2009-02-03 04:18:00,89.685,89.685,89.655,89.67,285100000.0
2009-02-03 04:19:00,89.675,89.835,89.67,89.83,845200003.0
2009-02-03 04:20:00,89.83,89.855,89.81,89.825,492000000.0
2009-02-03 04:21:00,89.835,89.84,89.815,89.82,247300001.0
2009-02-03 04:22:00,89.825,89.825,89.79,89.82,395100000.0
2009-02-03 04:23:00,89.82,89.82,89.795,89.81,666800009.0
2009-02-03 04:24:00,89.81,89.82,89.795,89.81,403400001.0
2009-02-03 04:25:00,89.81,89.855,89.805,89.855,436900001.0
2009-02-03 04:26:00,89.86,89.87,89.835,89.86,415800001.0
2009-02-03 04:27:00,89.86,89.91,89.85,89.89,559500000.0
2009-02-03 04:28:00,89.89,89.91,89.875,89.89,513700001.0
2009-02-03 04:29:00,89.89,89.9,89.885,89.9,216200004.0
2009-02-03 04:30:00,89.9,89.91,89.88,89.88,482100001.0
2009-02-03 04:31:00,89.885,89.9,89.82,89.83,337700001.0
2009-02-03 04:32:00,89.825,89.825,89.755,89.755,561500001.0
2009-02-03 04:33:00,89.755,89.76,89.725,89.73,470199998.0
2009-02-03 04:34:00,89.73,89.74,89.705,89.74,548400004.0
2009-02-03 04:35:00,89.74,89.76,89.73,89.76,894000005.0
2009-02-03 04:36:00,89.76,89.77,89.75,89.77,332600001.0
2009-02-03 04:37:00,89.77,89.775,89.76,89.765,204600000.0
2009-02-03 04:38:00,89.765,89.775,89.745,89.75,421099998.0
2009-02-03 04:39:00,89.745,89.77,89.745,89.755,238800001.0
2009-02-03 04:40:00,89.755,89.77,89.755,89.765,199600000.0
2009-02-03 04:41:00,89.765,89.815,89.765,89.815,233199999.0
2009-02-03 04:42:00,89.82,89.85,89.815,89.825,276900001.0
2009-02-03 04:43:00,89.825,89.835,89.815,89.835,248600000.0
2009-02-03 04:44:00,89.835,89.84,89.83,89.84,140100000.0
2009-02-03 04:45:00,89.84,89.86,89.835,89.85,273400000.0
2009-02-03 04:46:00,89.835,89.835,89.82,89.825,297600001.0
2009-02-03 04:47:00,89.825,89.835,89.82,89.825,75600000.0
2009-02-03 04:48:00,89.82,89.825,89.79,89.79,74400000.0
2009-02-03 04:49:00,89.79,89.81,89.775,89.8,197899999.0
2009-02-03 04:50:00,89.8,89.805,89.785,89.785,137600000.0
2009-02-03 04:51:00,89.785,89.79,89.765,89.765,151000000.0
2009-02-03 04:52:00,89.765,89.765,89.755,89.755,41600000.0
2009-02-03 04:53:00,89.77,89.775,89.75,89.765,85400000.0
2009-02-03 04:54:00,89.765,89.765,89.76,89.765,45400000.0
2009-02-03 04:55:00,89.765,89.765,89.73,89.745,368599999.0
2009-02-03 04:56:00,89.745,89.76,89.745,89.75,186200000.0
2009-02-03 04:57:00,89.755,89.755,89.72,89.735,157200002.0
2009-02-03 04:58:00,89.73,89.74,89.73,89.735,42600000.0
2009-02-03 04:59:00,89.735,89.75,89.73,89.735,251300001.0
2009-02-03 05:00:00,89.735,89.74,89.73,89.735,68500000.0
2009-02-03 05:01:00,89.735,89.75,89.73,89.74,102000000.0
2009-02-03 05:02:00,89.75,89.75,89.71,89.73,173800000.0
2009-02-03 05:03:00,89.73,89.73,89.73,89.73,33600000.0
2009-02-03 05:04:00,89.735,89.735,89.73,89.735,45800000.0
2009-02-03 05:05:00,89.735,89.745,89.735,89.745,50000000.0
2009-02-03 05:06:00,89.745,89.77,89.745,89.765,146300000.0
2009-02-03 05:07:00,89.765,89.77,89.755,89.765,201500000.0
2009-02-03 05:08:00,89.765,89.765,89.765,89.765,39600000.0
2009-02-03 05:09:00,89.765,89.765,89.74,89.755,95000000.0
2009-02-03 05:10:00,89.75,89.76,89.75,89.755,16200000.0
2009-02-03 05:11:00,89.755,89.76,89.74,89.74,74000000.0
2009-02-03 05:12:00,89.74,89.755,89.715,89.715,418400001.0
2009-02-03 05:13:00,89.715,89.72,89.71,89.71,171800000.0
2009-02-03 05:14:00,89.71,89.71,89.69,89.71,226800000.0
2009-02-03 05:15:00,89.71,89.71,89.685,89.685,118800000.0
2009-02-03 05:16:00,89.685,89.705,89.685,89.705,180000000.0
2009-02-03 05:17:00,89.705,89.75,89.69,89.715,336500001.0
2009-02-03 05:18:00,89.715,89.74,89.715,89.73,155400001.0
2009-02-03 05:19:00,89.735,89.745,89.73,89.745,102600000.0
2009-02-03 05:20:00,89.74,89.745,89.73,89.735,50200000.0
2009-02-03 05:21:00,89.73,89.73,89.705,89.705,232600000.0
2009-02-03 05:22:00,89.705,89.73,89.705,89.73,39000000.0
2009-02-03 05:23:00,89.73,89.73,89.715,89.715,61400000.0
2009-02-03 05:24:00,89.715,89.715,89.71,89.71,98400000.0
2009-02-03 05:25:00,89.71,89.745,89.71,89.74,553600000.0
2009-02-03 05:26:00,89.745,89.755,89.74,89.755,243000001.0
2009-02-03 05:27:00,89.755,89.785,89.755,89.775,264200002.0
2009-02-03 05:28:00,89.775,89.775,89.765,89.77,316200000.0
2009-02-03 05:29:00,89.77,89.77,89.715,89.72,380199999.0
2009-02-03 05:30:00,89.73,89.81,89.725,89.79,245400000.0
2009-02-03 05:31:00,89.785,89.855,89.785,89.845,417200001.0
2009-02-03 05:32:00,89.845,89.86,89.84,89.84,555800008.0
2009-02-03 05:33:00,89.85,89.88,89.84,89.875,522500001.0
2009-02-03 05:34:00,89.875,89.91,89.83,89.83,710000000.0
2009-02-03 05:35:00,89.835,89.93,89.83,89.93,483899999.0
2009-02-03 05:36:00,89.94,89.965,89.905,89.93,624999999.0
2009-02-03 05:37:00,89.935,89.98,89.91,89.915,723099996.0
2009-02-03 05:38:00,89.915,89.96,89.905,89.93,369100002.0
2009-02-03 05:39:00,89.93,89.96,89.905,89.915,462000001.0
2009-02-03 05:40:00,89.915,89.925,89.885,89.885,308599999.0
2009-02-03 05:41:00,89.89,89.915,89.88,89.915,629999998.0
2009-02-03 05:42:00,89.905,89.905,89.865,89.89,665000002.0
2009-02-03 05:43:00,89.895,89.92,89.875,89.875,633600001.0
2009-02-03 05:44:00,89.875,89.9,89.865,89.875,1441599988.0
2009-02-03 05:45:00,89.875,89.885,89.815,89.815,587600007.0
2009-02-03 05:46:00,89.805,89.825,89.775,89.775,642200000.0
2009-02-03 05:47:00,89.78,89.84,89.77,89.83,658800003.0
2009-02-03 05:48:00,89.83,89.85,89.815,89.825,552299997.0
2009-02-03 05:49:00,89.825,89.83,89.785,89.785,370599998.0
2009-02-03 05:50:00,89.785,89.8,89.785,89.795,261800002.0
2009-02-03 05:51:00,89.79,89.81,89.765,89.81,301399996.0
2009-02-03 05:52:00,89.81,89.84,89.79,89.815,713600005.0
2009-02-03 05:53:00,89.815,89.825,89.785,89.825,769000004.0
2009-02-03 05:54:00,89.825,89.85,89.795,89.795,548300006.0
2009-02-03 05:55:00,89.795,89.81,89.79,89.795,362200001.0
2009-02-03 05:56:00,89.805,89.91,89.8,89.9,731399998.0
2009-02-03 05:57:00,89.895,89.895,89.845,89.865,802999998.0
2009-02-03 05:58:00,89.86,89.88,89.845,89.845,427600001.0
2009-02-03 05:59:00,89.845,89.855,89.83,89.835,409999998.0
2009-02-03 06:00:00,89.835,89.835,89.805,89.81,269800006.0
2009-02-03 06:01:00,89.805,89.81,89.79,89.79,322199996.0
2009-02-03 06:02:00,89.79,89.79,89.715,89.715,265200001.0
2009-02-03 06:03:00,89.715,89.73,89.645,89.705,847199997.0
2009-02-03 06:04:00,89.705,89.715,89.68,89.71,504000000.0
2009-02-03 06:05:00,89.71,89.755,89.695,89.715,537800002.0
2009-02-03 06:06:00,89.715,89.75,89.715,89.735,407800000.0
2009-02-03 06:07:00,89.735,89.735,89.705,89.705,402000001.0
2009-02-03 06:08:00,89.705,89.705,89.685,89.69,214200001.0
2009-02-03 06:09:00,89.695,89.74,89.685,89.715,461400010.0
2009-02-03 06:10:00,89.73,89.735,89.695,89.71,643000010.0
2009-02-03 06:11:00,89.715,89.715,89.63,89.665,836400005.0
2009-02-03 06:12:00,89.66,89.665,89.59,89.605,700000005.0
2009-02-03 06:13:00,89.605,89.615,89.565,89.605,405400003.0
2009-02-03 06:14:00,89.605,89.61,89.555,89.58,878700001.0
2009-02-03 06:15:00,89.58,89.62,89.575,89.585,609200000.0
2009-02-03 06:16:00,89.585,89.635,89.58,89.62,638199997.0
2009-02-03 06:17:00,89.615,89.655,89.615,89.645,635999998.0
2009-02-03 06:18:00,89.645,89.655,89.61,89.625,498999996.0
2009-02-03 06:19:00,89.625,89.645,89.625,89.63,288000000.0
2009-02-03 06:20:00,89.63,89.64,89.625,89.635,267000000.0
2009-02-03 06:21:00,89.635,89.645,89.635,89.64,154400000.0
2009-02-03 06:22:00,89.635,89.66,89.635,89.65,422200000.0
2009-02-03 06:23:00,89.66,89.67,89.65,89.66,294199997.0
2009-02-03 06:24:00,89.665,89.67,89.655,89.67,334800000.0
2009-02-03 06:25:00,89.67,89.69,89.655,89.685,307400000.0
2009-02-03 06:26:00,89.685,89.72,89.68,89.715,359200001.0
2009-02-03 06:27:00,89.715,89.72,89.7,89.705,343800001.0
2009-02-03 06:28:00,89.71,89.72,89.705,89.71,200000001.0
2009-02-03 06:29:00,89.705,89.705,89.675,89.695,369999999.0
2009-02-03 06:30:00,89.7,89.73,89.695,89.73,469700001.0
2009-02-03 06:31:00,89.735,89.735,89.705,89.715,262000003.0
2009-02-03 06:32:00,89.71,89.715,89.675,89.695,413100002.0
2009-02-03 06:33:00,89.695,89.725,89.69,89.715,326999996.0
2009-02-03 06:34:00,89.715,89.715,89.705,89.705,254000001.0
2009-02-03 06:35:00,89.7,89.705,89.665,89.665,266800002.0
2009-02-03 06:36:00,89.665,89.7,89.655,89.68,337000001.0
2009-02-03 06:37:00,89.685,89.685,89.68,89.68,156000000.0
2009-02-03 06:38:00,89.685,89.685,89.68,89.685,33400000.0
2009-02-03 06:39:00,89.68,89.72,89.68,89.705,359000000.0
2009-02-03 06:40:00,89.705,89.715,89.705,89.705,174200001.0
2009-02-03 06:41:00,89.705,89.71,89.655,89.655,279000000.0
2009-02-03 06:42:00,89.655,89.695,89.65,89.675,505400000.0
2009-02-03 06:43:00,89.695,89.7,89.67,89.67,331800002.0
2009-02-03 06:44:00,89.685,89.705,89.685,89.685,373999997.0
2009-02-03 06:45:00,89.695,89.705,89.69,89.695,74600000.0
2009-02-03 06:46:00,89.695,89.71,89.68,89.7,270200003.0
2009-02-03 06:47:00,89.7,89.735,89.7,89.725,154200000.0
2009-02-03 06:48:00,89.725,89.73,89.7,89.705,164300000.0
2009-02-03 06:49:00,89.7,89.7,89.68,89.68,251600000.0
2009-02-03 06:50:00,89.68,89.695,89.67,89.685,413400003.0
2009-02-03 06:51:00,89.685,89.71,89.685,89.7,256600006.0
2009-02-03 06:52:00,89.7,89.705,89.645,89.645,246400000.0
2009-02-03 06:53:00,89.645,89.65,89.64,89.65,114500002.0
2009-02-03 06:54:00,89.65,89.65,89.63,89.64,407799999.0
2009-02-03 06:55:00,89.635,89.635,89.58,89.595,436400002.0
2009-02-03 06:56:00,89.595,89.615,89.595,89.615,331400000.0
2009-02-03 06:57:00,89.605,89.625,89.605,89.615,242200000.0
2009-02-03 06:58:00,89.615,89.63,89.615,89.615,148200000.0
2009-02-03 06:59:00,89.615,89.635,89.615,89.625,84000000.0
2009-02-03 07:00:00,89.63,89.64,89.625,89.63,152400000.0
2009-02-03 07:01:00,89.63,89.63,89.61,89.61,107200001.0
2009-02-03 07:02:00,89.61,89.635,89.61,89.61,75800000.0
2009-02-03 07:03:00,89.61,89.62,89.6,89.6,76200000.0
2009-02-03 07:04:00,89.605,89.635,89.595,89.625,334300000.0
2009-02-03 07:05:00,89.625,89.63,89.62,89.625,293200000.0
2009-02-03 07:06:00,89.625,89.63,89.6,89.6,129800000.0
2009-02-03 07:07:00,89.62,89.62,89.605,89.62,170400000.0
2009-02-03 07:08:00,89.625,89.63,89.625,89.625,78800000.0
2009-02-03 07:09:00,89.625,89.625,89.625,89.625,26600000.0
2009-02-03 07:10:00,89.625,89.63,89.62,89.625,85400000.0
2009-02-03 07:11:00,89.625,89.635,89.62,89.635,108300001.0
2009-02-03 07:12:00,89.635,89.635,89.63,89.635,12000000.0
2009-02-03 07:13:00,89.635,89.665,89.63,89.655,179699999.0
2009-02-03 07:14:00,89.655,89.665,89.63,89.65,275400000.0
2009-02-03 07:15:00,89.655,89.7,89.645,89.675,511600000.0
2009-02-03 07:16:00,89.69,89.715,89.69,89.715,398200001.0
2009-02-03 07:17:00,89.715,89.74,89.715,89.735,319799999.0
2009-02-03 07:18:00,89.73,89.73,89.68,89.71,524000000.0
2009-02-03 07:19:00,89.695,89.705,89.68,89.68,337600000.0
2009-02-03 07:20:00,89.68,89.7,89.67,89.685,363200000.0
2009-02-03 07:21:00,89.69,89.705,89.68,89.685,504200001.0
2009-02-03 07:22:00,89.69,89.71,89.68,89.695,395100001.0
2009-02-03 07:23:00,89.7,89.7,89.675,89.675,224200000.0
2009-02-03 07:24:00,89.67,89.685,89.635,89.67,560600000.0
2009-02-03 07:25:00,89.67,89.68,89.625,89.625,441100001.0
2009-02-03 07:26:00,89.625,89.625,89.55,89.58,575500000.0
2009-02-03 07:27:00,89.585,89.595,89.565,89.58,302600000.0
2009-02-03 07:28:00,89.58,89.58,89.44,89.44,859600002.0
2009-02-03 07:29:00,89.435,89.485,89.425,89.475,769700000.0
2009-02-03 07:30:00,89.48,89.515,89.48,89.48,414600000.0
2009-02-03 07:31:00,89.485,89.49,89.46,89.48,475100001.0
2009-02-03 07:32:00,89.48,89.485,89.43,89.44,458500001.0
2009-02-03 07:33:00,89.44,89.455,89.415,89.44,709400001.0
2009-02-03 07:34:00,89.45,89.465,89.435,89.465,478500002.0
2009-02-03 07:35:00,89.465,89.54,89.465,89.525,531600000.0
2009-02-03 07:36:00,89.525,89.545,89.51,89.52,313600001.0
2009-02-03 07:37:00,89.52,89.53,89.515,89.515,229400000.0
2009-02-03 07:38:00,89.52,89.52,89.48,89.515,562099999.0
2009-02-03 07:39:00,89.515,89.52,89.485,89.495,351499999.0
2009-02-03 07:40:00,89.495,89.505,89.48,89.49,358599994.0
2009-02-03 07:41:00,89.49,89.49,89.48,89.49,205999998.0
2009-02-03 07:42:00,89.49,89.515,89.48,89.51,214800000.0
2009-02-03 07:43:00,89.51,89.525,89.51,89.52,227199996.0
2009-02-03 07:44:00,89.52,89.52,89.5,89.5,387799997.0
2009-02-03 07:45:00,89.5,89.51,89.495,89.505,303100001.0
2009-02-03 07:46:00,89.505,89.52,89.5,89.5,379300001.0
2009-02-03 07:47:00,89.5,89.5,89.47,89.47,478400000.0
2009-02-03 07:48:00,89.46,89.475,89.46,89.465,468799998.0
2009-02-03 07:49:00,89.465,89.47,89.45,89.45,320200000.0
2009-02-03 07:50:00,89.45,89.45,89.395,89.4,413800000.0
2009-02-03 07:51:00,89.41,89.415,89.39,89.4,597999998.0
2009-02-03 07:52:00,89.4,89.4,89.355,89.375,662599998.0
2009-02-03 07:53:00,89.37,89.39,89.36,89.375,548400000.0
2009-02-03 07:54:00,89.375,89.395,89.375,89.395,458999999.0
2009-02-03 07:55:00,89.39,89.405,89.38,89.405,254400001.0
2009-02-03 07:56:00,89.405,89.425,89.405,89.41,525799998.0
2009-02-03 07:57:00,89.41,89.43,89.41,89.43,397200000.0
2009-02-03 07:58:00,89.43,89.45,89.43,89.44,269600000.0
2009-02-03 07:59:00,89.44,89.475,89.44,89.47,288000000.0
2009-02-03 08:00:00,89.465,89.47,89.43,89.445,397000002.0
2009-02-03 08:01:00,89.445,89.465,89.445,89.455,393600000.0
2009-02-03 08:02:00,89.455,89.47,89.45,89.47,450599995.0
2009-02-03 08:03:00,89.48,89.5,89.475,89.49,203200000.0
2009-02-03 08:04:00,89.49,89.51,89.485,89.5,316000000.0
2009-02-03 08:05:00,89.5,89.51,89.47,89.49,484600006.0
2009-02-03 08:06:00,89.495,89.51,89.49,89.51,98800000.0
2009-02-03 08:07:00,89.51,89.525,89.51,89.525,256000002.0
2009-02-03 08:08:00,89.52,89.53,89.515,89.52,222600001.0
2009-02-03 08:09:00,89.52,89.55,89.52,89.53,328200003.0
2009-02-03 08:10:00,89.53,89.53,89.51,89.51,222200000.0
2009-02-03 08:11:00,89.505,89.505,89.49,89.49,266000001.0
2009-02-03 08:12:00,89.49,89.5,89.485,89.49,220799997.0
2009-02-03 08:13:00,89.49,89.495,89.48,89.48,70100000.0
2009-02-03 08:14:00,89.475,89.5,89.47,89.47,547700000.0
2009-02-03 08:15:00,89.47,89.505,89.47,89.5,560199997.0
2009-02-03 08:16:00,89.505,89.51,89.48,89.49,378399999.0
2009-02-03 08:17:00,89.49,89.505,89.49,89.5,424000007.0
2009-02-03 08:18:00,89.5,89.51,89.5,89.51,324400001.0
2009-02-03 08:19:00,89.52,89.53,89.51,89.52,256000001.0
2009-02-03 08:20:00,89.52,89.555,89.515,89.545,233600000.0
2009-02-03 08:21:00,89.545,89.55,89.54,89.545,310800003.0
2009-02-03 08:22:00,89.545,89.56,89.54,89.56,228800002.0
2009-02-03 08:23:00,89.56,89.56,89.515,89.515,615200001.0
2009-02-03 08:24:00,89.52,89.55,89.52,89.54,296000001.0
2009-02-03 08:25:00,89.535,89.54,89.52,89.52,295600001.0
2009-02-03 08:26:00,89.52,89.535,89.52,89.525,312000000.0
2009-02-03 08:27:00,89.525,89.54,89.52,89.525,136400000.0
2009-02-03 08:28:00,89.52,89.525,89.52,89.52,63000000.0
2009-02-03 08:29:00,89.52,89.54,89.52,89.54,157800000.0
2009-02-03 08:30:00,89.54,89.54,89.47,89.48,468000000.0
2009-02-03 08:31:00,89.485,89.49,89.47,89.48,339000000.0
2009-02-03 08:32:00,89.475,89.485,89.47,89.475,246800000.0
2009-02-03 08:33:00,89.48,89.485,89.475,89.48,133200000.0
2009-02-03 08:34:00,89.48,89.48,89.47,89.475,135400000.0
2009-02-03 08:35:00,89.48,89.48,89.47,89.47,50800000.0
2009-02-03 08:36:00,89.475,89.475,89.475,89.475,33600000.0
2009-02-03 08:37:00,89.475,89.48,89.47,89.48,92800000.0
2009-02-03 08:38:00,89.48,89.48,89.47,89.475,115200000.0
2009-02-03 08:39:00,89.48,89.495,89.48,89.495,52000000.0
2009-02-03 08:40:00,89.495,89.535,89.495,89.53,253400000.0
2009-02-03 08:41:00,89.53,89.54,89.52,89.54,85800000.0
2009-02-03 08:42:00,89.54,89.555,89.54,89.54,184600000.0
2009-02-03 08:43:00,89.535,89.555,89.52,89.545,383000000.0
2009-02-03 08:44:00,89.54,89.555,89.54,89.55,134300001.0
2009-02-03 08:45:00,89.55,89.55,89.53,89.53,270200000.0
2009-02-03 08:46:00,89.53,89.54,89.52,89.54,395399998.0
2009-02-03 08:47:00,89.535,89.535,89.51,89.515,506400001.0
2009-02-03 08:48:00,89.52,89.53,89.52,89.52,137400002.0
2009-02-03 08:49:00,89.52,89.52,89.51,89.515,207800004.0
2009-02-03 08:50:00,89.515,89.525,89.51,89.52,425600002.0
2009-02-03 08:51:00,89.52,89.52,89.48,89.485,204200000.0
2009-02-03 08:52:00,89.48,89.49,89.48,89.485,319200001.0
2009-02-03 08:53:00,89.485,89.51,89.485,89.5,254600001.0
2009-02-03 08:54:00,89.495,89.51,89.485,89.485,229600001.0
2009-02-03 08:55:00,89.485,89.495,89.485,89.495,52600000.0
2009-02-03 08:56:00,89.495,89.51,89.495,89.5,211800002.0
2009-02-03 08:57:00,89.51,89.52,89.505,89.51,135000000.0
2009-02-03 08:58:00,89.515,89.515,89.51,89.515,23200000.0
2009-02-03 08:59:00,89.51,89.53,89.51,89.525,220400000.0
2009-02-03 09:00:00,89.525,89.56,89.515,89.535,860399994.0
2009-02-03 09:01:00,89.535,89.545,89.5,89.515,253799997.0
2009-02-03 09:02:00,89.515,89.53,89.515,89.525,148600000.0
2009-02-03 09:03:00,89.525,89.53,89.52,89.52,148000000.0
2009-02-03 09:04:00,89.52,89.52,89.51,89.51,145800000.0
2009-02-03 09:05:00,89.51,89.52,89.505,89.505,166200000.0
2009-02-03 09:06:00,89.505,89.515,89.505,89.515,86000000.0
2009-02-03 09:07:00,89.515,89.53,89.5,89.53,484000001.0
2009-02-03 09:08:00,89.525,89.53,89.505,89.505,476399999.0
2009-02-03 09:09:00,89.515,89.55,89.515,89.545,376799998.0
2009-02-03 09:10:00,89.54,89.55,89.53,89.535,307499998.0
2009-02-03 09:11:00,89.535,89.6,89.535,89.595,286500004.0
2009-02-03 09:12:00,89.595,89.62,89.595,89.6,329399995.0
2009-02-03 09:13:00,89.595,89.605,89.59,89.595,185600000.0
2009-02-03 09:14:00,89.595,89.6,89.59,89.59,87000000.0
2009-02-03 09:15:00,89.595,89.595,89.555,89.58,220800001.0
2009-02-03 09:16:00,89.59,89.635,89.58,89.635,240600000.0
2009-02-03 09:17:00,89.63,89.675,89.63,89.645,427999999.0
2009-02-03 09:18:00,89.66,89.66,89.61,89.655,398800000.0
2009-02-03 09:19:00,89.645,89.65,89.61,89.61,180599998.0
2009-02-03 09:20:00,89.61,89.61,89.58,89.585,157700001.0
2009-02-03 09:21:00,89.59,89.645,89.59,89.61,441200002.0
2009-02-03 09:22:00,89.605,89.645,89.6,89.645,237000000.0
2009-02-03 09:23:00,89.645,89.66,89.64,89.645,387199998.0
2009-02-03 09:24:00,89.65,89.7,89.65,89.695,225399999.0
2009-02-03 09:25:00,89.69,89.73,89.69,89.715,340999998.0
2009-02-03 09:26:00,89.715,89.73,89.68,89.705,567799996.0
2009-02-03 09:27:00,89.705,89.705,89.68,89.685,344399999.0
2009-02-03 09:28:00,89.685,89.7,89.68,89.69,134200000.0
2009-02-03 09:29:00,89.695,89.695,89.655,89.68,293200000.0
2009-02-03 09:30:00,89.67,89.67,89.64,89.66,465999999.0
2009-02-03 09:31:00,89.66,89.675,89.655,89.665,635599999.0
2009-02-03 09:32:00,89.66,89.67,89.645,89.655,292600001.0
2009-02-03 09:33:00,89.66,89.66,89.645,89.655,72800000.0
2009-02-03 09:34:00,89.65,89.65,89.63,89.64,89800000.0
2009-02-03 09:35:00,89.635,89.64,89.63,89.64,68200000.0
2009-02-03 09:36:00,89.635,89.655,89.635,89.655,33600000.0
2009-02-03 09:37:00,89.65,89.66,89.65,89.65,34800000.0
2009-02-03 09:38:00,89.65,89.65,89.615,89.62,110800001.0
2009-02-03 09:39:00,89.62,89.635,89.545,89.575,510499999.0
2009-02-03 09:40:00,89.575,89.61,89.565,89.61,214000000.0
2009-02-03 09:41:00,89.595,89.655,89.595,89.615,391899998.0
2009-02-03 09:42:00,89.615,89.635,89.615,89.62,260400000.0
2009-02-03 09:43:00,89.615,89.635,89.615,89.615,358399993.0
2009-02-03 09:44:00,89.62,89.66,89.615,89.655,135800000.0
2009-02-03 09:45:00,89.655,89.68,89.645,89.675,753799995.0
2009-02-03 09:46:00,89.675,89.68,89.625,89.625,382599996.0
2009-02-03 09:47:00,89.625,89.66,89.625,89.66,481599995.0
2009-02-03 09:48:00,89.67,89.675,89.65,89.65,531999995.0
2009-02-03 09:49:00,89.65,89.67,89.65,89.67,740999989.0
2009-02-03 09:50:00,89.675,89.675,89.62,89.635,328399999.0
2009-02-03 09:51:00,89.635,89.65,89.635,89.64,101399999.0
2009-02-03 09:52:00,89.64,89.68,89.64,89.675,351599998.0
2009-02-03 09:53:00,89.68,89.73,89.675,89.715,400800000.0
2009-02-03 09:54:00,89.715,89.74,89.7,89.7,453400001.0
2009-02-03 09:55:00,89.69,89.755,89.675,89.705,771999999.0
2009-02-03 09:56:00,89.705,89.73,89.7,89.705,390000000.0
2009-02-03 09:57:00,89.715,89.72,89.685,89.715,217600000.0
2009-02-03 09:58:00,89.715,89.72,89.715,89.715,174000000.0
2009-02-03 09:59:00,89.72,89.735,89.72,89.73,211799999.0
2009-02-03 10:00:00,89.74,89.74,89.715,89.725,330199998.0
2009-02-03 10:01:00,89.725,89.73,89.68,89.68,632799997.0
2009-02-03 10:02:00,89.68,89.69,89.665,89.69,1014999997.0
2009-02-03 10:03:00,89.68,89.73,89.67,89.72,865200002.0
2009-02-03 10:04:00,89.72,89.73,89.7,89.71,812400002.0
2009-02-03 10:05:00,89.7,89.7,89.67,89.675,485800000.0
2009-02-03 10:06:00,89.67,89.705,89.67,89.7,556200003.0
2009-02-03 10:07:00,89.7,89.7,89.675,89.7,376800001.0
2009-02-03 10:08:00,89.69,89.69,89.67,89.67,425000004.0
2009-02-03 10:09:00,89.67,89.67,89.65,89.655,300400000.0
2009-02-03 10:10:00,89.65,89.66,89.65,89.66,165399999.0
2009-02-03 10:11:00,89.67,89.74,89.67,89.735,301599998.0
2009-02-03 10:12:00,89.735,89.735,89.68,89.685,250999999.0
2009-02-03 10:13:00,89.68,89.695,89.675,89.695,297999997.0
2009-02-03 10:14:00,89.695,89.695,89.6,89.6,475999999.0
2009-02-03 10:15:00,89.605,89.605,89.57,89.58,483999997.0
2009-02-03 10:16:00,89.585,89.67,89.585,89.67,248200000.0
2009-02-03 10:17:00,89.665,89.685,89.59,89.6,1008900001.0
2009-02-03 10:18:00,89.6,89.6,89.525,89.555,687899995.0
2009-02-03 10:19:00,89.555,89.58,89.555,89.58,252999999.0
2009-02-03 10:20:00,89.585,89.605,89.535,89.54,403300000.0
2009-02-03 10:21:00,89.54,89.54,89.45,89.465,655100001.0
2009-02-03 10:22:00,89.47,89.52,89.47,89.495,524500001.0
2009-02-03 10:23:00,89.495,89.505,89.465,89.48,719600357.0
2009-02-03 10:24:00,89.49,89.52,89.485,89.5,400000478.0
2009-02-03 10:25:00,89.5,89.515,89.49,89.5,342400000.0
2009-02-03 10:26:00,89.505,89.51,89.495,89.505,480000000.0
2009-02-03 10:27:00,89.505,89.53,89.485,89.49,628999998.0
2009-02-03 10:28:00,89.49,89.5,89.465,89.495,295199998.0
2009-02-03 10:29:00,89.5,89.505,89.47,89.485,338399996.0
2009-02-03 10:30:00,89.49,89.51,89.49,89.495,188600000.0
2009-02-03 10:31:00,89.49,89.5,89.48,89.495,228400000.0
2009-02-03 10:32:00,89.495,89.495,89.47,89.48,417300000.0
2009-02-03 10:33:00,89.48,89.505,89.45,89.455,803799998.0
2009-02-03 10:34:00,89.455,89.51,89.455,89.505,477799999.0
2009-02-03 10:35:00,89.51,89.54,89.5,89.525,584400011.0
2009-02-03 10:36:00,89.515,89.545,89.515,89.54,674400007.0
2009-02-03 10:37:00,89.54,89.54,89.53,89.53,347200000.0
2009-02-03 10:38:00,89.53,89.535,89.53,89.535,252599996.0
2009-02-03 10:39:00,89.535,89.58,89.53,89.545,455199996.0
2009-02-03 10:40:00,89.545,89.555,89.54,89.555,230200001.0
2009-02-03 10:41:00,89.555,89.605,89.555,89.565,638399998.0
2009-02-03 10:42:00,89.565,89.655,89.565,89.65,457599997.0
2009-02-03 10:43:00,89.65,89.66,89.6,89.6,586500003.0
2009-02-03 10:44:00,89.6,89.615,89.585,89.59,311600005.0
2009-02-03 10:45:00,89.59,89.61,89.565,89.565,755799995.0
2009-02-03 10:46:00,89.565,89.58,89.55,89.55,468799998.0
2009-02-03 10:47:00,89.545,89.555,89.505,89.525,506000000.0
2009-02-03 10:48:00,89.52,89.57,89.52,89.565,609999991.0
2009-02-03 10:49:00,89.565,89.58,89.565,89.565,417399996.0
2009-02-03 10:50:00,89.565,89.635,89.565,89.635,904899987.0
2009-02-03 10:51:00,89.61,89.63,89.59,89.595,804399989.0
2009-02-03 10:52:00,89.595,89.62,89.575,89.605,674199999.0
2009-02-03 10:53:00,89.605,89.615,89.6,89.6,372300001.0
2009-02-03 10:54:00,89.6,89.63,89.6,89.6,481900001.0
2009-02-03 10:55:00,89.6,89.62,89.58,89.58,887799991.0
2009-02-03 10:56:00,89.58,89.59,89.565,89.585,490200000.0
2009-02-03 10:57:00,89.585,89.585,89.55,89.56,813299997.0
2009-02-03 10:58:00,89.565,89.57,89.535,89.535,346399998.0
2009-02-03 10:59:00,89.535,89.545,89.525,89.535,580599999.0
2009-02-03 11:00:00,89.535,89.545,89.525,89.535,467199996.0
2009-02-03 11:01:00,89.54,89.565,89.535,89.555,466400000.0
2009-02-03 11:02:00,89.56,89.565,89.54,89.56,1041799995.0
2009-02-03 11:03:00,89.56,89.565,89.53,89.565,388099998.0
2009-02-03 11:04:00,89.56,89.56,89.54,89.55,437799997.0
2009-02-03 11:05:00,89.55,89.55,89.535,89.54,191400002.0
2009-02-03 11:06:00,89.54,89.54,89.535,89.535,65000000.0
2009-02-03 11:07:00,89.535,89.575,89.535,89.555,244200000.0
2009-02-03 11:08:00,89.555,89.565,89.53,89.535,354599996.0
2009-02-03 11:09:00,89.535,89.535,89.505,89.515,482399999.0
2009-02-03 11:10:00,89.51,89.515,89.5,89.5,258200000.0
2009-02-03 11:11:00,89.5,89.525,89.49,89.505,566300000.0
2009-02-03 11:12:00,89.505,89.505,89.47,89.47,307600000.0
2009-02-03 11:13:00,89.465,89.495,89.465,89.49,425200000.0
2009-02-03 11:14:00,89.49,89.5,89.48,89.495,442800002.0
2009-02-03 11:15:00,89.495,89.51,89.48,89.485,401999997.0
2009-02-03 11:16:00,89.485,89.545,89.485,89.53,679899998.0
2009-02-03 11:17:00,89.53,89.53,89.475,89.495,486999996.0
2009-02-03 11:18:00,89.5,89.5,89.415,89.415,414799999.0
2009-02-03 11:19:00,89.415,89.455,89.41,89.455,489199993.0
2009-02-03 11:20:00,89.455,89.465,89.44,89.465,526000001.0
2009-02-03 11:21:00,89.465,89.48,89.45,89.45,646800004.0
2009-02-03 11:22:00,89.45,89.48,89.435,89.475,460999999.0
2009-02-03 11:23:00,89.475,89.48,89.44,89.455,427499999.0
2009-02-03 11:24:00,89.455,89.485,89.455,89.465,620200000.0
2009-02-03 11:25:00,89.465,89.485,89.46,89.465,658200004.0
2009-02-03 11:26:00,89.465,89.475,89.455,89.455,553200000.0
2009-02-03 11:27:00,89.455,89.455,89.405,89.42,791000001.0
2009-02-03 11:28:00,89.43,89.435,89.415,89.43,312599997.0
2009-02-03 11:29:00,89.43,89.435,89.42,89.425,196800000.0
2009-02-03 11:30:00,89.42,89.465,89.415,89.455,470600002.0
2009-02-03 11:31:00,89.455,89.47,89.44,89.44,473999993.0
2009-02-03 11:32:00,89.44,89.455,89.44,89.445,252600000.0
2009-02-03 11:33:00,89.445,89.465,89.435,89.445,511200001.0
2009-02-03 11:34:00,89.445,89.46,89.435,89.46,340600001.0
2009-02-03 11:35:00,89.46,89.46,89.44,89.46,374999999.0
2009-02-03 11:36:00,89.46,89.465,89.455,89.46,165800000.0
2009-02-03 11:37:00,89.46,89.47,89.415,89.415,493199999.0
2009-02-03 11:38:00,89.415,89.44,89.41,89.435,453400002.0
2009-02-03 11:39:00,89.435,89.435,89.415,89.43,384199999.0
2009-02-03 11:40:00,89.435,89.465,89.43,89.465,695800001.0
2009-02-03 11:41:00,89.465,89.465,89.44,89.455,326800000.0
2009-02-03 11:42:00,89.455,89.465,89.455,89.465,100200000.0
2009-02-03 11:43:00,89.465,89.475,89.455,89.465,237799999.0
2009-02-03 11:44:00,89.46,89.49,89.46,89.475,318800000.0
2009-02-03 11:45:00,89.475,89.49,89.47,89.49,163000000.0
2009-02-03 11:46:00,89.49,89.505,89.49,89.495,465300003.0
2009-02-03 11:47:00,89.505,89.525,89.495,89.515,381999999.0
2009-02-03 11:48:00,89.515,89.52,89.505,89.51,164600000.0
2009-02-03 11:49:00,89.52,89.525,89.505,89.52,473800001.0
2009-02-03 11:50:00,89.52,89.525,89.475,89.52,533600000.0
2009-02-03 11:51:00,89.52,89.525,89.51,89.515,246200000.0
2009-02-03 11:52:00,89.525,89.535,89.51,89.535,228200000.0
2009-02-03 11:53:00,89.53,89.55,89.53,89.55,48400000.0
2009-02-03 11:54:00,89.55,89.555,89.53,89.54,524600002.0
2009-02-03 11:55:00,89.54,89.55,89.53,89.54,490799999.0
2009-02-03 11:56:00,89.54,89.55,89.535,89.545,239600001.0
2009-02-03 11:57:00,89.545,89.55,89.535,89.55,223799999.0
2009-02-03 11:58:00,89.55,89.615,89.545,89.585,541299999.0
2009-02-03 11:59:00,89.585,89.6,89.565,89.59,429699998.0
2009-02-03 12:00:00,89.585,89.595,89.56,89.59,246800001.0
2009-02-03 12:01:00,89.59,89.59,89.535,89.565,254000000.0
2009-02-03 12:02:00,89.555,89.565,89.54,89.55,270200000.0
2009-02-03 12:03:00,89.55,89.55,89.5,89.515,163000000.0
2009-02-03 12:04:00,89.515,89.525,89.485,89.515,329399999.0
2009-02-03 12:05:00,89.51,89.52,89.5,89.52,340399995.0
2009-02-03 12:06:00,89.515,89.545,89.51,89.52,640499996.0
2009-02-03 12:07:00,89.52,89.555,89.515,89.555,231399999.0
2009-02-03 12:08:00,89.555,89.565,89.545,89.545,352399998.0
2009-02-03 12:09:00,89.545,89.565,89.545,89.545,440399997.0
2009-02-03 12:10:00,89.545,89.545,89.51,89.515,402100000.0
2009-02-03 12:11:00,89.515,89.535,89.51,89.535,311399999.0
2009-02-03 12:12:00,89.535,89.56,89.515,89.545,498999998.0
2009-02-03 12:13:00,89.535,89.545,89.51,89.535,443599998.0
2009-02-03 12:14:00,89.535,89.54,89.52,89.525,398799997.0
2009-02-03 12:15:00,89.525,89.55,89.515,89.55,422599999.0
2009-02-03 12:16:00,89.55,89.575,89.535,89.555,360399998.0
2009-02-03 12:17:00,89.555,89.565,89.49,89.515,665900002.0
2009-02-03 12:18:00,89.51,89.525,89.495,89.515,861600001.0
2009-02-03 12:19:00,89.52,89.53,89.52,89.53,403200000.0
2009-02-03 12:20:00,89.53,89.53,89.515,89.52,344000000.0
2009-02-03 12:21:00,89.52,89.55,89.495,89.525,695600001.0
2009-02-03 12:22:00,89.525,89.555,89.525,89.545,299200001.0
2009-02-03 12:23:00,89.545,89.555,89.54,89.545,494999999.0
2009-02-03 12:24:00,89.545,89.545,89.54,89.545,50400000.0
2009-02-03 12:25:00,89.545,89.55,89.525,89.535,210400001.0
2009-02-03 12:26:00,89.535,89.535,89.5,89.515,319799997.0
2009-02-03 12:27:00,89.51,89.53,89.51,89.525,202400000.0
2009-02-03 12:28:00,89.525,89.555,89.515,89.535,313800000.0
2009-02-03 12:29:00,89.535,89.56,89.535,89.555,291800001.0
2009-02-03 12:30:00,89.56,89.56,89.55,89.55,209800001.0
2009-02-03 12:31:00,89.56,89.56,89.535,89.535,776200003.0
2009-02-03 12:32:00,89.54,89.55,89.53,89.545,637100002.0
2009-02-03 12:33:00,89.545,89.545,89.535,89.535,70000000.0
2009-02-03 12:34:00,89.535,89.55,89.535,89.55,489600000.0
2009-02-03 12:35:00,89.545,89.56,89.54,89.54,301800000.0
2009-02-03 12:36:00,89.535,89.535,89.45,89.48,404799999.0
2009-02-03 12:37:00,89.485,89.52,89.485,89.52,615300001.0
2009-02-03 12:38:00,89.52,89.52,89.5,89.505,321799999.0
2009-02-03 12:39:00,89.5,89.53,89.475,89.525,313599999.0
2009-02-03 12:40:00,89.53,89.54,89.505,89.54,156799999.0
2009-02-03 12:41:00,89.54,89.555,89.535,89.545,257200000.0
2009-02-03 12:42:00,89.545,89.55,89.53,89.545,71800000.0
2009-02-03 12:43:00,89.54,89.545,89.535,89.535,80100000.0
2009-02-03 12:44:00,89.535,89.535,89.525,89.525,119600000.0
2009-02-03 12:45:00,89.525,89.525,89.525,89.525,43200000.0
2009-02-03 12:46:00,89.525,89.525,89.525,89.525,95400000.0
2009-02-03 12:47:00,89.525,89.525,89.495,89.5,117800000.0
2009-02-03 12:48:00,89.495,89.5,89.46,89.46,283199999.0
2009-02-03 12:49:00,89.45,89.465,89.445,89.465,267800000.0
2009-02-03 12:50:00,89.46,89.47,89.455,89.465,287000000.0
2009-02-03 12:51:00,89.465,89.475,89.445,89.455,656400000.0
2009-02-03 12:52:00,89.455,89.465,89.44,89.44,616799999.0
2009-02-03 12:53:00,89.44,89.47,89.44,89.455,665999998.0
2009-02-03 12:54:00,89.455,89.465,89.45,89.465,297799998.0
2009-02-03 12:55:00,89.465,89.465,89.44,89.45,318799999.0
2009-02-03 12:56:00,89.45,89.45,89.44,89.445,151400000.0
2009-02-03 12:57:00,89.44,89.465,89.43,89.465,327200000.0
2009-02-03 12:58:00,89.465,89.495,89.465,89.485,213400000.0
2009-02-03 12:59:00,89.485,89.51,89.485,89.505,96200001.0
2009-02-03 13:00:00,89.505,89.51,89.5,89.5,130400000.0
2009-02-03 13:01:00,89.51,89.515,89.5,89.51,170400000.0
2009-02-03 13:02:00,89.505,89.51,89.495,89.495,287200000.0
2009-02-03 13:03:00,89.495,89.505,89.49,89.495,273600000.0
2009-02-03 13:04:00,89.495,89.5,89.48,89.485,184200000.0
2009-02-03 13:05:00,89.495,89.53,89.495,89.515,551799990.0
2009-02-03 13:06:00,89.52,89.525,89.515,89.525,904999993.0
2009-02-03 13:07:00,89.515,89.525,89.515,89.52,890799998.0
2009-02-03 13:08:00,89.515,89.52,89.515,89.515,107599998.0
2009-02-03 13:09:00,89.515,89.515,89.495,89.495,743000006.0
2009-02-03 13:10:00,89.495,89.51,89.495,89.5,477599998.0
2009-02-03 13:11:00,89.51,89.515,89.495,89.495,360999997.0
2009-02-03 13:12:00,89.495,89.505,89.485,89.495,702799998.0
2009-02-03 13:13:00,89.495,89.51,89.48,89.495,726100004.0
2009-02-03 13:14:00,89.49,89.495,89.485,89.495,402900002.0
2009-02-03 13:15:00,89.495,89.53,89.48,89.53,819399995.0
2009-02-03 13:16:00,89.53,89.54,89.52,89.525,401800000.0
2009-02-03 13:17:00,89.525,89.535,89.52,89.53,397900001.0
2009-02-03 13:18:00,89.53,89.54,89.52,89.53,305200000.0
2009-02-03 13:19:00,89.53,89.555,89.53,89.54,429200000.0
2009-02-03 13:20:00,89.54,89.55,89.53,89.535,495999995.0
2009-02-03 13:21:00,89.54,89.595,89.535,89.565,740800000.0
2009-02-03 13:22:00,89.565,89.58,89.55,89.56,736500002.0
2009-02-03 13:23:00,89.56,89.57,89.545,89.56,216200000.0
2009-02-03 13:24:00,89.555,89.57,89.55,89.56,568999997.0
2009-02-03 13:25:00,89.56,89.6,89.56,89.6,623999997.0
2009-02-03 13:26:00,89.6,89.64,89.6,89.61,766600001.0
2009-02-03 13:27:00,89.61,89.64,89.595,89.64,680200001.0
2009-02-03 13:28:00,89.635,89.645,89.61,89.62,597999997.0
2009-02-03 13:29:00,89.62,89.66,89.61,89.63,699199997.0
2009-02-03 13:30:00,89.635,89.66,89.625,89.64,835200003.0
2009-02-03 13:31:00,89.635,89.64,89.595,89.61,561600001.0
2009-02-03 13:32:00,89.61,89.64,89.6,89.62,747000001.0
2009-02-03 13:33:00,89.62,89.64,89.59,89.59,313499999.0
2009-02-03 13:34:00,89.58,89.6,89.58,89.58,452699999.0
2009-02-03 13:35:00,89.595,89.61,89.58,89.61,351200003.0
2009-02-03 13:36:00,89.61,89.61,89.6,89.6,108200001.0
2009-02-03 13:37:00,89.6,89.62,89.6,89.615,308200000.0
2009-02-03 13:38:00,89.615,89.63,89.61,89.63,243599999.0
2009-02-03 13:39:00,89.635,89.66,89.62,89.63,616399996.0
2009-02-03 13:40:00,89.63,89.63,89.61,89.61,281399998.0
2009-02-03 13:41:00,89.61,89.625,89.61,89.61,422800002.0
2009-02-03 13:42:00,89.61,89.61,89.595,89.6,238900001.0
2009-02-03 13:43:00,89.595,89.6,89.58,89.59,175700000.0
2009-02-03 13:44:00,89.59,89.59,89.58,89.59,330600006.0
2009-02-03 13:45:00,89.59,89.6,89.565,89.565,373599999.0
2009-02-03 13:46:00,89.565,89.57,89.54,89.545,897100015.0
2009-02-03 13:47:00,89.55,89.55,89.52,89.525,543100001.0
2009-02-03 13:48:00,89.525,89.555,89.52,89.545,180300000.0
2009-02-03 13:49:00,89.545,89.555,89.545,89.55,117300000.0
2009-02-03 13:50:00,89.545,89.555,89.545,89.55,262700000.0
2009-02-03 13:51:00,89.56,89.57,89.55,89.57,150199999.0
2009-02-03 13:52:00,89.545,89.545,89.53,89.53,150199999.0
2009-02-03 13:53:00,89.525,89.53,89.52,89.52,93600000.0
2009-02-03 13:54:00,89.515,89.535,89.515,89.53,383600000.0
2009-02-03 13:55:00,89.53,89.54,89.525,89.525,315999999.0
2009-02-03 13:56:00,89.525,89.53,89.52,89.53,299800000.0
2009-02-03 13:57:00,89.54,89.54,89.525,89.525,249000000.0
2009-02-03 13:58:00,89.525,89.535,89.51,89.52,316000004.0
2009-02-03 13:59:00,89.53,89.535,89.51,89.525,447800005.0
2009-02-03 14:00:00,89.525,89.53,89.52,89.52,205600000.0
2009-02-03 14:01:00,89.52,89.53,89.52,89.525,218399999.0
2009-02-03 14:02:00,89.525,89.54,89.515,89.52,150300000.0
2009-02-03 14:03:00,89.525,89.53,89.515,89.53,148400000.0
2009-02-03 14:04:00,89.53,89.54,89.53,89.53,104100000.0
2009-02-03 14:05:00,89.53,89.53,89.525,89.53,54200000.0
2009-02-03 14:06:00,89.53,89.54,89.525,89.525,422400002.0
2009-02-03 14:07:00,89.53,89.53,89.52,89.525,105800001.0
2009-02-03 14:08:00,89.53,89.535,89.53,89.535,99200000.0
2009-02-03 14:09:00,89.535,89.54,89.53,89.53,140200000.0
2009-02-03 14:10:00,89.52,89.53,89.52,89.53,152600001.0
2009-02-03 14:11:00,89.52,89.54,89.52,89.53,195500000.0
2009-02-03 14:12:00,89.535,89.535,89.51,89.51,195500000.0
2009-02-03 14:13:00,89.51,89.51,89.445,89.475,396299999.0
2009-02-03 14:14:00,89.475,89.51,89.475,89.505,216600000.0
2009-02-03 14:15:00,89.505,89.51,89.505,89.505,50100000.0
2009-02-03 14:16:00,89.505,89.505,89.465,89.465,173200000.0
2009-02-03 14:17:00,89.47,89.49,89.465,89.49,322400002.0
2009-02-03 14:18:00,89.495,89.54,89.495,89.54,213400001.0
2009-02-03 14:19:00,89.54,89.555,89.525,89.535,407799995.0
2009-02-03 14:20:00,89.53,89.53,89.495,89.5,510800002.0
2009-02-03 14:21:00,89.51,89.53,89.48,89.53,154300000.0
2009-02-03 14:22:00,89.53,89.57,89.53,89.57,81400000.0
2009-02-03 14:23:00,89.575,89.58,89.54,89.55,102600000.0
2009-02-03 14:24:00,89.55,89.575,89.55,89.57,70200000.0
2009-02-03 14:25:00,89.57,89.58,89.535,89.54,219400000.0
2009-02-03 14:26:00,89.54,89.59,89.54,89.575,500299995.0
2009-02-03 14:27:00,89.575,89.585,89.56,89.565,143799999.0
2009-02-03 14:28:00,89.565,89.565,89.54,89.545,270799997.0
2009-02-03 14:29:00,89.545,89.55,89.54,89.545,377799999.0
2009-02-03 14:30:00,89.545,89.55,89.535,89.535,511399997.0
2009-02-03 14:31:00,89.535,89.585,89.535,89.565,413000000.0
2009-02-03 14:32:00,89.58,89.59,89.575,89.58,294500000.0
2009-02-03 14:33:00,89.59,89.6,89.57,89.6,344800001.0
2009-02-03 14:34:00,89.6,89.62,89.58,89.595,437500001.0
2009-02-03 14:35:00,89.595,89.625,89.59,89.615,619599997.0
2009-02-03 14:36:00,89.615,89.63,89.605,89.62,481100001.0
2009-02-03 14:37:00,89.62,89.62,89.575,89.6,474900003.0
2009-02-03 14:38:00,89.6,89.605,89.585,89.595,264600000.0
2009-02-03 14:39:00,89.595,89.595,89.575,89.58,76800001.0
2009-02-03 14:40:00,89.575,89.58,89.575,89.575,111399999.0
2009-02-03 14:41:00,89.575,89.58,89.555,89.575,386400002.0
2009-02-03 14:42:00,89.575,89.595,89.575,89.59,82000000.0
2009-02-03 14:43:00,89.59,89.59,89.58,89.585,182400000.0
2009-02-03 14:44:00,89.58,89.605,89.58,89.605,104600000.0
2009-02-03 14:45:00,89.605,89.625,89.605,89.61,309599998.0
2009-02-03 14:46:00,89.62,89.63,89.6,89.605,228200000.0
2009-02-03 14:47:00,89.605,89.615,89.57,89.58,433300000.0
2009-02-03 14:48:00,89.57,89.59,89.56,89.57,371300000.0
2009-02-03 14:49:00,89.57,89.57,89.56,89.56,436800003.0
2009-02-03 14:50:00,89.56,89.58,89.555,89.58,462199998.0
2009-02-03 14:51:00,89.58,89.58,89.56,89.58,399099999.0
2009-02-03 14:52:00,89.58,89.58,89.565,89.57,702799997.0
2009-02-03 14:53:00,89.565,89.57,89.565,89.57,241599999.0
2009-02-03 14:54:00,89.565,89.58,89.565,89.565,391200000.0
2009-02-03 14:55:00,89.565,89.575,89.565,89.57,355400000.0
2009-02-03 14:56:00,89.57,89.575,89.565,89.575,584800001.0
2009-02-03 14:57:00,89.575,89.61,89.57,89.605,460800001.0
2009-02-03 14:58:00,89.605,89.61,89.605,89.61,123200001.0
2009-02-03 14:59:00,89.61,89.61,89.57,89.57,231299999.0
2009-02-03 15:00:00,89.57,89.59,89.555,89.58,780600010.0
2009-02-03 15:01:00,89.58,89.58,89.55,89.55,692200006.0
2009-02-03 15:02:00,89.55,89.58,89.55,89.57,241200000.0
2009-02-03 15:03:00,89.565,89.575,89.52,89.55,377600000.0
2009-02-03 15:04:00,89.545,89.545,89.51,89.515,637500002.0
2009-02-03 15:05:00,89.515,89.52,89.475,89.505,661799998.0
2009-02-03 15:06:00,89.505,89.515,89.5,89.51,53800000.0
2009-02-03 15:07:00,89.51,89.53,89.48,89.48,165400000.0
2009-02-03 15:08:00,89.485,89.53,89.485,89.525,752400002.0
2009-02-03 15:09:00,89.525,89.56,89.52,89.55,256399999.0
2009-02-03 15:10:00,89.55,89.55,89.535,89.535,216000001.0
2009-02-03 15:11:00,89.535,89.56,89.535,89.535,548699999.0
2009-02-03 15:12:00,89.53,89.54,89.52,89.535,367999997.0
2009-02-03 15:13:00,89.535,89.555,89.535,89.555,96200000.0
2009-02-03 15:14:00,89.555,89.56,89.515,89.515,301999998.0
2009-02-03 15:15:00,89.515,89.535,89.495,89.505,447499999.0
2009-02-03 15:16:00,89.51,89.52,89.49,89.515,461300000.0
2009-02-03 15:17:00,89.515,89.52,89.5,89.51,151400000.0
2009-02-03 15:18:00,89.51,89.51,89.495,89.5,824000005.0
2009-02-03 15:19:00,89.5,89.51,89.495,89.51,842500000.0
2009-02-03 15:20:00,89.505,89.51,89.485,89.485,605999999.0
2009-02-03 15:21:00,89.485,89.52,89.485,89.515,477599999.0
2009-02-03 15:22:00,89.52,89.53,89.5,89.51,863000002.0
2009-02-03 15:23:00,89.51,89.52,89.495,89.495,687399997.0
2009-02-03 15:24:00,89.495,89.51,89.495,89.5,667199999.0
2009-02-03 15:25:00,89.5,89.5,89.485,89.485,370600000.0
2009-02-03 15:26:00,89.485,89.495,89.47,89.475,554000000.0
2009-02-03 15:27:00,89.48,89.49,89.475,89.485,415999998.0
2009-02-03 15:28:00,89.485,89.51,89.485,89.495,510399999.0
2009-02-03 15:29:00,89.495,89.515,89.495,89.505,561000000.0
2009-02-03 15:30:00,89.515,89.535,89.505,89.525,688000004.0
2009-02-03 15:31:00,89.525,89.545,89.52,89.54,336599999.0
2009-02-03 15:32:00,89.535,89.54,89.53,89.535,300800000.0
2009-02-03 15:33:00,89.535,89.56,89.535,89.56,339600000.0
2009-02-03 15:34:00,89.555,89.555,89.52,89.535,375700001.0
2009-02-03 15:35:00,89.535,89.535,89.515,89.515,513200000.0
2009-02-03 15:36:00,89.515,89.53,89.515,89.515,463000001.0
2009-02-03 15:37:00,89.515,89.515,89.485,89.49,553099996.0
2009-02-03 15:38:00,89.505,89.51,89.485,89.485,488600003.0
2009-02-03 15:39:00,89.485,89.505,89.485,89.49,571599998.0
2009-02-03 15:40:00,89.49,89.495,89.455,89.47,497600005.0
2009-02-03 15:41:00,89.475,89.5,89.475,89.475,475600000.0
2009-02-03 15:42:00,89.47,89.485,89.465,89.475,510700001.0
2009-02-03 15:43:00,89.485,89.495,89.47,89.48,826400003.0
2009-02-03 15:44:00,89.48,89.49,89.435,89.44,669400003.0
2009-02-03 15:45:00,89.445,89.465,89.435,89.46,1008100003.0
2009-02-03 15:46:00,89.46,89.475,89.425,89.455,915200009.0
2009-02-03 15:47:00,89.46,89.49,89.46,89.465,759599999.0
2009-02-03 15:48:00,89.47,89.48,89.455,89.48,203800000.0
2009-02-03 15:49:00,89.48,89.51,89.48,89.48,748900006.0
2009-02-03 15:50:00,89.49,89.5,89.48,89.49,783399999.0
2009-02-03 15:51:00,89.49,89.5,89.455,89.475,468299999.0
2009-02-03 15:52:00,89.475,89.505,89.475,89.495,437799998.0
2009-02-03 15:53:00,89.495,89.52,89.49,89.505,407200000.0
2009-02-03 15:54:00,89.505,89.52,89.505,89.515,525599998.0
2009-02-03 15:55:00,89.52,89.52,89.495,89.495,455799999.0
2009-02-03 15:56:00,89.485,89.485,89.45,89.46,416100000.0
2009-02-03 15:57:00,89.46,89.49,89.46,89.485,663199997.0
2009-02-03 15:58:00,89.485,89.5,89.48,89.49,764400008.0
2009-02-03 15:59:00,89.48,89.5,89.465,89.475,766799998.0
2009-02-03 16:00:00,89.48,89.48,89.435,89.46,395300005.0
2009-02-03 16:01:00,89.465,89.475,89.44,89.44,446299999.0
2009-02-03 16:02:00,89.44,89.465,89.415,89.455,872099997.0
2009-02-03 16:03:00,89.455,89.465,89.43,89.43,382400000.0
2009-02-03 16:04:00,89.44,89.44,89.345,89.355,825800001.0
2009-02-03 16:05:00,89.32,89.375,89.31,89.34,1060399997.0
2009-02-03 16:06:00,89.335,89.355,89.315,89.34,667799996.0
2009-02-03 16:07:00,89.335,89.365,89.335,89.355,440000000.0
2009-02-03 16:08:00,89.365,89.365,89.305,89.33,1060300000.0
2009-02-03 16:09:00,89.33,89.36,89.325,89.33,981400003.0
2009-02-03 16:10:00,89.33,89.35,89.235,89.235,932100009.0
2009-02-03 16:11:00,89.245,89.31,89.24,89.31,830900001.0
2009-02-03 16:12:00,89.31,89.36,89.31,89.36,718200002.0
2009-02-03 16:13:00,89.36,89.37,89.355,89.36,451900000.0
2009-02-03 16:14:00,89.36,89.36,89.3,89.34,537200001.0
2009-02-03 16:15:00,89.33,89.39,89.315,89.38,446099999.0
2009-02-03 16:16:00,89.39,89.42,89.375,89.415,547000000.0
2009-02-03 16:17:00,89.415,89.46,89.4,89.4,512499999.0
2009-02-03 16:18:00,89.4,89.4,89.36,89.365,364399998.0
2009-02-03 16:19:00,89.35,89.385,89.35,89.35,495900004.0
2009-02-03 16:20:00,89.35,89.365,89.35,89.35,561599999.0
2009-02-03 16:21:00,89.35,89.37,89.325,89.33,701799999.0
2009-02-03 16:22:00,89.325,89.33,89.27,89.285,916199999.0
2009-02-03 16:23:00,89.29,89.33,89.275,89.315,445799999.0
2009-02-03 16:24:00,89.315,89.335,89.295,89.335,434600000.0
2009-02-03 16:25:00,89.335,89.345,89.26,89.26,793700007.0
2009-02-03 16:26:00,89.265,89.33,89.265,89.33,854400010.0
2009-02-03 16:27:00,89.34,89.345,89.325,89.34,468800001.0
2009-02-03 16:28:00,89.345,89.355,89.305,89.31,691900001.0
2009-02-03 16:29:00,89.305,89.305,89.265,89.295,468000003.0
2009-02-03 16:30:00,89.31,89.315,89.27,89.275,630600002.0
2009-02-03 16:31:00,89.27,89.31,89.265,89.265,558399999.0
2009-02-03 16:32:00,89.26,89.26,89.02,89.04,808199999.0
2009-02-03 16:33:00,89.05,89.065,89.03,89.05,973199997.0
2009-02-03 16:34:00,89.05,89.06,89.025,89.055,768300001.0
2009-02-03 16:35:00,89.055,89.12,89.055,89.11,680400000.0
2009-02-03 16:36:00,89.11,89.115,89.065,89.075,578800002.0
2009-02-03 16:37:00,89.075,89.11,89.07,89.08,728200005.0
2009-02-03 16:38:00,89.08,89.095,89.035,89.065,920099995.0
2009-02-03 16:39:00,89.06,89.065,89.02,89.035,665799997.0
2009-02-03 16:40:00,89.035,89.035,88.92,88.925,1274500003.0
2009-02-03 16:41:00,88.93,88.98,88.905,88.98,596500001.0
2009-02-03 16:42:00,88.98,89.02,88.965,88.965,642400000.0
2009-02-03 16:43:00,88.945,89.02,88.945,89.005,775800001.0
2009-02-03 16:44:00,89.005,89.02,88.97,89.005,607799997.0
2009-02-03 16:45:00,89.005,89.01,88.96,88.99,572700001.0
2009-02-03 16:46:00,88.99,89.0,88.93,88.93,761500005.0
2009-02-03 16:47:00,88.935,88.97,88.935,88.945,602000000.0
2009-02-03 16:48:00,88.94,88.97,88.92,88.96,533199998.0
2009-02-03 16:49:00,88.96,88.98,88.945,88.965,475200000.0
2009-02-03 16:50:00,88.965,88.98,88.92,88.96,747400000.0
2009-02-03 16:51:00,88.965,88.97,88.92,88.94,993600004.0
2009-02-03 16:52:00,88.94,88.95,88.92,88.925,790900006.0
2009-02-03 16:53:00,88.925,88.97,88.925,88.95,906200002.0
2009-02-03 16:54:00,88.96,88.98,88.955,88.955,724800000.0
2009-02-03 16:55:00,88.955,88.99,88.955,88.975,778599999.0
2009-02-03 16:56:00,88.97,89.035,88.965,89.03,691399999.0
2009-02-03 16:57:00,89.03,89.065,89.03,89.05,945700005.0
2009-02-03 16:58:00,89.05,89.09,89.05,89.06,832400002.0
2009-02-03 16:59:00,89.06,89.09,89.04,89.09,926299997.0
2009-02-03 17:00:00,89.095,89.22,89.095,89.125,913100004.0
2009-02-03 17:01:00,89.125,89.18,89.12,89.14,789899994.0
2009-02-03 17:02:00,89.14,89.145,89.09,89.125,1039200010.0
2009-02-03 17:03:00,89.125,89.145,89.1,89.105,763200000.0
2009-02-03 17:04:00,89.105,89.12,89.065,89.07,1095000011.0
2009-02-03 17:05:00,89.075,89.125,89.065,89.125,1105200003.0
2009-02-03 17:06:00,89.115,89.14,89.1,89.1,871899999.0
2009-02-03 17:07:00,89.1,89.1,89.015,89.055,1170500004.0
2009-02-03 17:08:00,89.055,89.06,88.955,88.965,1112699993.0
2009-02-03 17:09:00,88.965,88.975,88.935,88.95,1077000000.0
2009-02-03 17:10:00,88.95,89.015,88.95,89.015,755799996.0
2009-02-03 17:11:00,89.015,89.015,88.935,88.945,922200001.0
2009-02-03 17:12:00,88.935,88.995,88.935,88.965,731400004.0
2009-02-03 17:13:00,88.965,88.965,88.92,88.92,744000002.0
2009-02-03 17:14:00,88.915,88.95,88.91,88.935,799800006.0
2009-02-03 17:15:00,88.93,88.955,88.91,88.935,793800001.0
2009-02-03 17:16:00,88.935,88.98,88.935,88.95,593699997.0
2009-02-03 17:17:00,88.945,88.96,88.935,88.95,418300001.0
2009-02-03 17:18:00,88.95,88.975,88.935,88.945,311900000.0
2009-02-03 17:19:00,88.945,88.95,88.885,88.91,498200000.0
2009-02-03 17:20:00,88.905,88.91,88.86,88.9,461000001.0
2009-02-03 17:21:00,88.895,88.895,88.75,88.77,658100001.0
2009-02-03 17:22:00,88.775,88.775,88.705,88.735,874400001.0
2009-02-03 17:23:00,88.735,88.74,88.66,88.7,541200000.0
2009-02-03 17:24:00,88.7,88.7,88.59,88.59,656800001.0
2009-02-03 17:25:00,88.595,88.66,88.595,88.65,635500002.0
2009-02-03 17:26:00,88.645,88.645,88.59,88.62,499999999.0
2009-02-03 17:27:00,88.605,88.67,88.605,88.67,419199998.0
2009-02-03 17:28:00,88.675,88.75,88.67,88.75,769999999.0
2009-02-03 17:29:00,88.755,88.76,88.715,88.75,974699994.0
2009-02-03 17:30:00,88.75,88.79,88.73,88.78,684200000.0
2009-02-03 17:31:00,88.78,88.845,88.775,88.84,449800000.0
2009-02-03 17:32:00,88.83,88.845,88.815,88.815,526199999.0
2009-02-03 17:33:00,88.815,88.84,88.805,88.81,740799997.0
2009-02-03 17:34:00,88.805,88.84,88.785,88.835,777899996.0
2009-02-03 17:35:00,88.84,88.91,88.84,88.91,935000010.0
2009-02-03 17:36:00,88.91,88.94,88.87,88.94,775800004.0
2009-02-03 17:37:00,88.94,88.97,88.93,88.94,681200000.0
2009-02-03 17:38:00,88.935,88.935,88.865,88.875,945900002.0
2009-02-03 17:39:00,88.875,88.88,88.855,88.86,485200000.0
2009-02-03 17:40:00,88.86,88.89,88.855,88.88,617200002.0
2009-02-03 17:41:00,88.885,88.92,88.885,88.9,768799997.0
2009-02-03 17:42:00,88.905,88.91,88.885,88.89,851200008.0
2009-02-03 17:43:00,88.89,88.92,88.88,88.885,608999998.0
2009-02-03 17:44:00,88.885,88.96,88.885,88.96,466399998.0
2009-02-03 17:45:00,88.965,89.03,88.95,88.995,650699997.0
2009-02-03 17:46:00,89.0,89.005,88.935,88.95,738799998.0
2009-02-03 17:47:00,88.955,89.01,88.95,89.01,623399999.0
2009-02-03 17:48:00,89.01,89.055,89.0,89.04,532000001.0
2009-02-03 17:49:00,89.05,89.05,89.015,89.045,442499999.0
2009-02-03 17:50:00,89.045,89.09,89.045,89.055,658299998.0
2009-02-03 17:51:00,89.055,89.07,89.04,89.055,821099993.0
2009-02-03 17:52:00,89.055,89.13,89.055,89.115,1190800000.0
2009-02-03 17:53:00,89.115,89.13,89.08,89.095,1165000014.0
2009-02-03 17:54:00,89.095,89.13,89.09,89.1,1003400003.0
2009-02-03 17:55:00,89.1,89.11,89.08,89.1,1452999997.0
2009-02-03 17:56:00,89.095,89.095,89.045,89.055,936800006.0
2009-02-03 17:57:00,89.045,89.065,89.01,89.05,1270799988.0
2009-02-03 17:58:00,89.05,89.07,89.03,89.07,1021999984.0
2009-02-03 17:59:00,89.07,89.125,89.045,89.12,1119999998.0
2009-02-03 18:00:00,89.115,89.14,89.11,89.13,1106999992.0
2009-02-03 18:01:00,89.13,89.14,89.12,89.12,929799990.0
2009-02-03 18:02:00,89.12,89.125,89.11,89.12,537299999.0
2009-02-03 18:03:00,89.12,89.2,89.11,89.2,773400001.0
2009-02-03 18:04:00,89.205,89.22,89.165,89.215,1053600002.0
2009-02-03 18:05:00,89.215,89.24,89.18,89.235,862999994.0
2009-02-03 18:06:00,89.24,89.28,89.23,89.235,487200001.0
2009-02-03 18:07:00,89.23,89.26,89.225,89.245,677799999.0
2009-02-03 18:08:00,89.245,89.275,89.185,89.185,862800001.0
2009-02-03 18:09:00,89.19,89.2,89.145,89.155,1233000012.0
2009-02-03 18:10:00,89.155,89.175,89.155,89.165,1155999990.0
2009-02-03 18:11:00,89.17,89.175,89.15,89.175,602599993.0
2009-02-03 18:12:00,89.175,89.205,89.165,89.205,1328699991.0
2009-02-03 18:13:00,89.195,89.2,89.155,89.155,1165299996.0
2009-02-03 18:14:00,89.145,89.16,89.14,89.16,867399992.0
2009-02-03 18:15:00,89.155,89.235,89.15,89.22,1386799994.0
2009-02-03 18:16:00,89.21,89.21,89.155,89.175,935199997.0
2009-02-03 18:17:00,89.175,89.18,89.13,89.155,793999997.0
2009-02-03 18:18:00,89.16,89.17,89.135,89.16,441799999.0
2009-02-03 18:19:00,89.16,89.16,89.125,89.155,687399999.0
2009-02-03 18:20:00,89.15,89.185,89.14,89.185,706799995.0
2009-02-03 18:21:00,89.19,89.205,89.155,89.18,943099983.0
2009-02-03 18:22:00,89.18,89.185,89.16,89.18,720999996.0
2009-02-03 18:23:00,89.18,89.33,89.18,89.32,879299999.0
2009-02-03 18:24:00,89.32,89.33,89.24,89.28,1150700001.0
2009-02-03 18:25:00,89.28,89.31,89.27,89.3,1038099993.0
2009-02-03 18:26:00,89.3,89.3,89.245,89.27,1209200006.0
2009-02-03 18:27:00,89.27,89.285,89.265,89.27,446000000.0
2009-02-03 18:28:00,89.275,89.28,89.255,89.27,595299997.0
2009-02-03 18:29:00,89.275,89.275,89.245,89.26,297799999.0
2009-02-03 18:30:00,89.25,89.26,89.25,89.26,632599999.0
2009-02-03 18:31:00,89.26,89.28,89.19,89.195,821899996.0
2009-02-03 18:32:00,89.19,89.245,89.19,89.22,954399995.0
2009-02-03 18:33:00,89.225,89.245,89.22,89.24,484899999.0
2009-02-03 18:34:00,89.245,89.26,89.2,89.23,752899995.0
2009-02-03 18:35:00,89.23,89.23,89.2,89.21,855400003.0
2009-02-03 18:36:00,89.21,89.22,89.18,89.21,1303999993.0
2009-02-03 18:37:00,89.21,89.21,89.16,89.19,854399994.0
2009-02-03 18:38:00,89.19,89.19,89.09,89.125,984699987.0
2009-02-03 18:39:00,89.125,89.145,89.1,89.145,1047699996.0
2009-02-03 18:40:00,89.145,89.16,89.09,89.09,1004800001.0
2009-02-03 18:41:00,89.09,89.12,89.07,89.09,1417400001.0
2009-02-03 18:42:00,89.09,89.11,89.075,89.085,507199999.0
2009-02-03 18:43:00,89.075,89.08,89.035,89.075,579399999.0
2009-02-03 18:44:00,89.09,89.12,89.08,89.105,921800000.0
2009-02-03 18:45:00,89.105,89.14,89.105,89.135,797600000.0
2009-02-03 18:46:00,89.13,89.17,89.13,89.16,635399997.0
2009-02-03 18:47:00,89.155,89.19,89.155,89.17,808999991.0
2009-02-03 18:48:00,89.17,89.19,89.13,89.17,592199994.0
2009-02-03 18:49:00,89.17,89.215,89.17,89.2,854599984.0
2009-02-03 18:50:00,89.205,89.215,89.165,89.205,1085399997.0
2009-02-03 18:51:00,89.195,89.21,89.165,89.175,607399998.0
2009-02-03 18:52:00,89.175,89.2,89.155,89.19,808399990.0
2009-02-03 18:53:00,89.19,89.225,89.15,89.19,1100000004.0
2009-02-03 18:54:00,89.195,89.195,89.13,89.14,895500008.0
2009-02-03 18:55:00,89.14,89.145,89.095,89.105,697799994.0
2009-02-03 18:56:00,89.105,89.12,89.09,89.11,566200002.0
2009-02-03 18:57:00,89.11,89.13,89.105,89.11,305000000.0
2009-02-03 18:58:00,89.11,89.135,89.11,89.115,442600002.0
2009-02-03 18:59:00,89.115,89.12,89.08,89.095,760600003.0
2009-02-03 19:00:00,89.095,89.135,89.095,89.095,722999992.0
2009-02-03 19:01:00,89.105,89.14,89.105,89.11,901199996.0
2009-02-03 19:02:00,89.115,89.115,89.025,89.03,880999996.0
2009-02-03 19:03:00,89.03,89.065,89.03,89.055,372999995.0
2009-02-03 19:04:00,89.055,89.085,89.05,89.085,374200001.0
2009-02-03 19:05:00,89.085,89.095,89.065,89.095,640999997.0
2009-02-03 19:06:00,89.095,89.12,89.095,89.095,745799999.0
2009-02-03 19:07:00,89.105,89.105,89.075,89.08,245399999.0
2009-02-03 19:08:00,89.08,89.095,89.05,89.07,673599997.0
2009-02-03 19:09:00,89.07,89.07,89.0,89.015,709999989.0
2009-02-03 19:10:00,89.015,89.04,88.97,89.035,797599995.0
2009-02-03 19:11:00,89.035,89.115,89.03,89.105,1008999996.0
2009-02-03 19:12:00,89.105,89.12,89.075,89.09,1159399997.0
2009-02-03 19:13:00,89.075,89.105,89.05,89.06,757399994.0
2009-02-03 19:14:00,89.065,89.105,89.065,89.09,431600001.0
2009-02-03 19:15:00,89.095,89.175,89.095,89.14,790699998.0
2009-02-03 19:16:00,89.14,89.175,89.14,89.17,515400003.0
2009-02-03 19:17:00,89.17,89.185,89.16,89.165,307799997.0
2009-02-03 19:18:00,89.16,89.165,89.095,89.1,752399993.0
2009-02-03 19:19:00,89.1,89.115,89.065,89.085,679799995.0
2009-02-03 19:20:00,89.08,89.115,89.08,89.105,516799993.0
2009-02-03 19:21:00,89.1,89.1,89.07,89.08,282799995.0
2009-02-03 19:22:00,89.08,89.09,89.07,89.09,335799999.0
2009-02-03 19:23:00,89.09,89.13,89.09,89.1,542199995.0
2009-02-03 19:24:00,89.1,89.105,89.085,89.09,638999997.0
2009-02-03 19:25:00,89.09,89.115,89.09,89.09,496399992.0
2009-02-03 19:26:00,89.1,89.125,89.1,89.105,244799995.0
2009-02-03 19:27:00,89.105,89.11,89.09,89.09,220599998.0
2009-02-03 19:28:00,89.09,89.095,89.09,89.095,364199998.0
2009-02-03 19:29:00,89.09,89.11,89.09,89.1,480399994.0
2009-02-03 19:30:00,89.1,89.1,89.075,89.075,185600000.0
2009-02-03 19:31:00,89.08,89.095,89.08,89.095,50999999.0
2009-02-03 19:32:00,89.095,89.095,89.095,89.095,47599999.0
2009-02-03 19:33:00,89.095,89.16,89.09,89.16,284799998.0
2009-02-03 19:34:00,89.155,89.18,89.135,89.14,337199996.0
2009-02-03 19:35:00,89.14,89.205,89.14,89.2,628999995.0
2009-02-03 19:36:00,89.2,89.2,89.125,89.145,929599989.0
2009-02-03 19:37:00,89.145,89.16,89.14,89.145,777199992.0
2009-02-03 19:38:00,89.145,89.17,89.125,89.17,899199993.0
2009-02-03 19:39:00,89.17,89.2,89.17,89.195,510399992.0
2009-02-03 19:40:00,89.21,89.265,89.2,89.26,847799997.0
2009-02-03 19:41:00,89.265,89.325,89.26,89.325,773199995.0
2009-02-03 19:42:00,89.315,89.335,89.31,89.31,568999987.0
2009-02-03 19:43:00,89.31,89.315,89.275,89.28,573399993.0
2009-02-03 19:44:00,89.28,89.295,89.27,89.27,559199989.0
2009-02-03 19:45:00,89.275,89.31,89.25,89.295,1182399991.0
2009-02-03 19:46:00,89.305,89.315,89.285,89.315,745399996.0
2009-02-03 19:47:00,89.315,89.32,89.255,89.265,712999994.0
2009-02-03 19:48:00,89.27,89.295,89.245,89.245,908800002.0
2009-02-03 19:49:00,89.245,89.26,89.235,89.24,1213499995.0
2009-02-03 19:50:00,89.24,89.245,89.22,89.225,578999994.0
2009-02-03 19:51:00,89.23,89.245,89.23,89.23,535999984.0
2009-02-03 19:52:00,89.23,89.235,89.22,89.22,301599998.0
2009-02-03 19:53:00,89.22,89.24,89.22,89.24,281399993.0
2009-02-03 19:54:00,89.24,89.275,89.24,89.265,530599997.0
2009-02-03 19:55:00,89.265,89.27,89.22,89.225,210999999.0
2009-02-03 19:56:00,89.23,89.26,89.23,89.25,249799999.0
2009-02-03 19:57:00,89.245,89.255,89.225,89.225,650300001.0
2009-02-03 19:58:00,89.22,89.235,89.165,89.205,744599999.0
2009-02-03 19:59:00,89.205,89.22,89.19,89.2,717999994.0
2009-02-03 20:00:00,89.19,89.19,89.15,89.18,502800004.0
2009-02-03 20:01:00,89.175,89.19,89.17,89.19,143200000.0
2009-02-03 20:02:00,89.19,89.19,89.16,89.165,310999999.0
2009-02-03 20:03:00,89.165,89.17,89.16,89.16,70800000.0
2009-02-03 20:04:00,89.165,89.165,89.135,89.135,190000000.0
2009-02-03 20:05:00,89.135,89.135,89.105,89.11,398299995.0
2009-02-03 20:06:00,89.115,89.16,89.115,89.145,552400000.0
2009-02-03 20:07:00,89.145,89.15,89.14,89.14,61200000.0
2009-02-03 20:08:00,89.14,89.175,89.14,89.15,343600001.0
2009-02-03 20:09:00,89.14,89.17,89.14,89.15,578399996.0
2009-02-03 20:10:00,89.15,89.15,89.135,89.15,386999992.0
2009-02-03 20:11:00,89.15,89.155,89.145,89.145,164599999.0
2009-02-03 20:12:00,89.145,89.16,89.13,89.14,296799997.0
2009-02-03 20:13:00,89.14,89.15,89.14,89.15,93399999.0
2009-02-03 20:14:00,89.15,89.22,89.145,89.21,972200018.0
2009-02-03 20:15:00,89.21,89.26,89.205,89.26,182900001.0
2009-02-03 20:16:00,89.27,89.285,89.255,89.27,568199997.0
2009-02-03 20:17:00,89.27,89.28,89.26,89.26,468199991.0
2009-02-03 20:18:00,89.26,89.265,89.25,89.26,472599996.0
2009-02-03 20:19:00,89.25,89.26,89.23,89.24,539999994.0
2009-02-03 20:20:00,89.23,89.24,89.21,89.21,464599999.0
2009-02-03 20:21:00,89.205,89.21,89.205,89.21,221999997.0
2009-02-03 20:22:00,89.21,89.255,89.21,89.245,252200000.0
2009-02-03 20:23:00,89.255,89.255,89.235,89.24,210199999.0
2009-02-03 20:24:00,89.24,89.26,89.235,89.26,238599997.0
2009-02-03 20:25:00,89.265,89.285,89.265,89.285,202799997.0
2009-02-03 20:26:00,89.285,89.285,89.285,89.285,192400000.0
2009-02-03 20:27:00,89.285,89.285,89.22,89.265,274999998.0
2009-02-03 20:28:00,89.27,89.285,89.27,89.275,549599988.0
2009-02-03 20:29:00,89.275,89.28,89.265,89.265,361799994.0
2009-02-03 20:30:00,89.265,89.29,89.245,89.29,798999995.0
2009-02-03 20:31:00,89.29,89.31,89.28,89.29,294999999.0
2009-02-03 20:32:00,89.295,89.31,89.295,89.295,882599989.0
2009-02-03 20:33:00,89.295,89.34,89.295,89.34,760799992.0
2009-02-03 20:34:00,89.335,89.335,89.275,89.285,517999991.0
2009-02-03 20:35:00,89.295,89.325,89.26,89.29,865199997.0
2009-02-03 20:36:00,89.29,89.315,89.29,89.295,548999988.0
2009-02-03 20:37:00,89.295,89.305,89.235,89.26,539900000.0
2009-02-03 20:38:00,89.26,89.28,89.26,89.265,588800001.0
2009-02-03 20:39:00,89.27,89.29,89.27,89.27,981599991.0
2009-02-03 20:40:00,89.27,89.3,89.265,89.27,660599998.0
2009-02-03 20:41:00,89.27,89.27,89.26,89.26,371000000.0
2009-02-03 20:42:00,89.265,89.285,89.265,89.265,188000000.0
2009-02-03 20:43:00,89.265,89.3,89.26,89.265,688999995.0
2009-02-03 20:44:00,89.27,89.275,89.265,89.265,76600000.0
2009-02-03 20:45:00,89.265,89.285,89.26,89.26,586199999.0
2009-02-03 20:46:00,89.265,89.265,89.22,89.235,307399996.0
2009-02-03 20:47:00,89.235,89.24,89.22,89.225,201799998.0
2009-02-03 20:48:00,89.22,89.22,89.205,89.21,418199999.0
2009-02-03 20:49:00,89.21,89.24,89.21,89.235,276399998.0
2009-02-03 20:50:00,89.24,89.26,89.2,89.205,598799993.0
2009-02-03 20:51:00,89.195,89.2,89.19,89.19,260399994.0
2009-02-03 20:52:00,89.195,89.2,89.18,89.18,367799998.0
2009-02-03 20:53:00,89.18,89.19,89.165,89.17,572800000.0
2009-02-03 20:54:00,89.17,89.2,89.17,89.19,1061999979.0
2009-02-03 20:55:00,89.19,89.21,89.185,89.185,791899998.0
2009-02-03 20:56:00,89.185,89.235,89.185,89.205,896599998.0
2009-02-03 20:57:00,89.205,89.225,89.195,89.195,290199999.0
2009-02-03 20:58:00,89.195,89.195,89.155,89.165,564999997.0
2009-02-03 20:59:00,89.16,89.19,89.14,89.175,373699996.0
2009-02-03 21:00:00,89.175,89.205,89.165,89.19,548800001.0
2009-02-03 21:01:00,89.19,89.2,89.14,89.175,508400000.0
2009-02-03 21:02:00,89.165,89.21,89.165,89.185,454400003.0
2009-02-03 21:03:00,89.195,89.195,89.175,89.185,385399994.0
2009-02-03 21:04:00,89.19,89.19,89.11,89.13,1211399995.0
2009-02-03 21:05:00,89.135,89.165,89.135,89.145,739899995.0
2009-02-03 21:06:00,89.15,89.175,89.12,89.175,567800002.0
2009-02-03 21:07:00,89.18,89.185,89.155,89.155,578600003.0
2009-02-03 21:08:00,89.165,89.19,89.15,89.165,621200006.0
2009-02-03 21:09:00,89.165,89.22,89.165,89.215,859599997.0
2009-02-03 21:10:00,89.215,89.25,89.215,89.245,504600007.0
2009-02-03 21:11:00,89.245,89.28,89.245,89.26,924800005.0
2009-02-03 21:12:00,89.26,89.27,89.205,89.22,1295600002.0
2009-02-03 21:13:00,89.23,89.24,89.205,89.21,395800002.0
2009-02-03 21:14:00,89.21,89.22,89.2,89.2,400400006.0
2009-02-03 21:15:00,89.205,89.23,89.2,89.225,820000005.0
2009-02-03 21:16:00,89.225,89.225,89.12,89.16,781299999.0
2009-02-03 21:17:00,89.165,89.2,89.165,89.195,813999998.0
2009-02-03 21:18:00,89.195,89.225,89.18,89.195,1383499993.0
2009-02-03 21:19:00,89.2,89.21,89.185,89.185,696799992.0
2009-02-03 21:20:00,89.185,89.195,89.155,89.165,550800011.0
2009-02-03 21:21:00,89.165,89.2,89.14,89.16,323199998.0
2009-02-03 21:22:00,89.165,89.17,89.135,89.14,206500000.0
2009-02-03 21:23:00,89.15,89.16,89.145,89.15,602799997.0
2009-02-03 21:24:00,89.15,89.16,89.135,89.135,220600000.0
2009-02-03 21:25:00,89.145,89.19,89.145,89.175,1245599996.0
2009-02-03 21:26:00,89.19,89.215,89.18,89.2,550400001.0
2009-02-03 21:27:00,89.2,89.21,89.17,89.17,220000000.0
2009-02-03 21:28:00,89.17,89.18,89.13,89.17,209999999.0
2009-02-03 21:29:00,89.175,89.18,89.15,89.15,152000000.0
2009-02-03 21:30:00,89.15,89.155,89.105,89.105,713100001.0
2009-02-03 21:31:00,89.105,89.145,89.105,89.145,591199997.0
2009-02-03 21:32:00,89.145,89.165,89.145,89.145,832999998.0
2009-02-03 21:33:00,89.145,89.16,89.135,89.16,774799999.0
2009-02-03 21:34:00,89.165,89.18,89.155,89.175,533999998.0
2009-02-03 21:35:00,89.175,89.21,89.175,89.195,459999999.0
2009-02-03 21:36:00,89.185,89.2,89.185,89.195,1181000002.0
2009-02-03 21:37:00,89.195,89.2,89.175,89.18,757799991.0
2009-02-03 21:38:00,89.18,89.19,89.145,89.15,684799995.0
2009-02-03 21:39:00,89.15,89.165,89.11,89.145,529399998.0
2009-02-03 21:40:00,89.145,89.175,89.145,89.175,1149199990.0
2009-02-03 21:41:00,89.175,89.245,89.17,89.245,1215799991.0
2009-02-03 21:42:00,89.245,89.28,89.235,89.275,1124799982.0
2009-02-03 21:43:00,89.265,89.265,89.185,89.205,752399997.0
2009-02-03 21:44:00,89.205,89.21,89.195,89.2,841299995.0
2009-02-03 21:45:00,89.2,89.215,89.17,89.185,947799994.0
2009-02-03 21:46:00,89.19,89.21,89.18,89.2,926499994.0
2009-02-03 21:47:00,89.205,89.23,89.2,89.23,766800002.0
2009-02-03 21:48:00,89.235,89.24,89.2,89.2,954399992.0
2009-02-03 21:49:00,89.2,89.22,89.2,89.2,402999995.0
2009-02-03 21:50:00,89.2,89.21,89.2,89.205,397399995.0
2009-02-03 21:51:00,89.205,89.24,89.195,89.2,644499996.0
2009-02-03 21:52:00,89.195,89.22,89.185,89.19,1052599997.0
2009-02-03 21:53:00,89.2,89.21,89.185,89.195,618599990.0
2009-02-03 21:54:00,89.195,89.21,89.14,89.15,1119699988.0
2009-02-03 21:55:00,89.16,89.19,89.15,89.165,1027200002.0
2009-02-03 21:56:00,89.165,89.19,89.165,89.19,650800004.0
2009-02-03 21:57:00,89.2,89.21,89.195,89.195,336000000.0
2009-02-03 21:58:00,89.195,89.2,89.18,89.2,761999994.0
2009-02-03 21:59:00,89.2,89.24,89.2,89.235,1471599996.0
2009-02-03 22:00:00,89.235,89.245,89.235,89.24,461599997.0
2009-02-03 22:01:00,89.24,89.28,89.24,89.275,705599998.0
2009-02-03 22:02:00,89.28,89.28,89.27,89.275,935299993.0
2009-02-03 22:03:00,89.275,89.275,89.215,89.23,660799999.0
2009-02-03 22:04:00,89.23,89.25,89.215,89.235,1064599996.0
2009-02-03 22:05:00,89.24,89.28,89.235,89.25,875999989.0
2009-02-03 22:06:00,89.255,89.285,89.25,89.275,502800001.0
2009-02-03 22:07:00,89.275,89.285,89.265,89.265,959399996.0
2009-02-03 22:08:00,89.265,89.33,89.265,89.325,841399996.0
2009-02-03 22:09:00,89.33,89.34,89.32,89.33,1004399999.0
2009-02-03 22:10:00,89.33,89.34,89.305,89.315,1297799991.0
2009-02-03 22:11:00,89.32,89.335,89.3,89.3,522200001.0
2009-02-03 22:12:00,89.3,89.315,89.3,89.3,573599992.0
2009-02-03 22:13:00,89.3,89.3,89.27,89.27,499999998.0
2009-02-03 22:14:00,89.275,89.305,89.26,89.295,680199996.0
2009-02-03 22:15:00,89.3,89.31,89.265,89.265,824599996.0
2009-02-03 22:16:00,89.265,89.295,89.26,89.265,856799997.0
2009-02-03 22:17:00,89.26,89.31,89.26,89.305,663200004.0
2009-02-03 22:18:00,89.305,89.31,89.275,89.275,638800001.0
2009-02-03 22:19:00,89.275,89.28,89.27,89.27,266999999.0
2009-02-03 22:20:00,89.27,89.29,89.265,89.275,891600001.0
2009-02-03 22:21:00,89.275,89.29,89.27,89.27,509199997.0
2009-02-03 22:22:00,89.265,89.27,89.26,89.265,664000000.0
2009-02-03 22:23:00,89.265,89.3,89.26,89.3,688199996.0
2009-02-03 22:24:00,89.3,89.315,89.265,89.28,784599990.0
2009-02-03 22:25:00,89.28,89.28,89.21,89.23,785199998.0
2009-02-03 22:26:00,89.23,89.265,89.23,89.25,638999995.0
2009-02-03 22:27:00,89.25,89.25,89.23,89.235,842799991.0
2009-02-03 22:28:00,89.245,89.25,89.23,89.23,814599987.0
2009-02-03 22:29:00,89.23,89.24,89.215,89.225,748999999.0
2009-02-03 22:30:00,89.225,89.25,89.22,89.235,818199996.0
2009-02-03 22:31:00,89.25,89.28,89.24,89.28,493199998.0
2009-02-03 22:32:00,89.28,89.3,89.25,89.275,992299982.0
2009-02-03 22:33:00,89.275,89.285,89.23,89.245,1094100000.0
2009-02-03 22:34:00,89.255,89.27,89.235,89.235,888199988.0
2009-02-03 22:35:00,89.235,89.25,89.225,89.23,427800001.0
2009-02-03 22:36:00,89.23,89.31,89.225,89.305,423899999.0
2009-02-03 22:37:00,89.305,89.405,89.295,89.38,712899999.0
2009-02-03 22:38:00,89.375,89.4,89.375,89.385,627599998.0
2009-02-03 22:39:00,89.385,89.4,89.375,89.395,788199999.0
2009-02-03 22:40:00,89.395,89.41,89.37,89.375,916399997.0
2009-02-03 22:41:00,89.375,89.38,89.37,89.375,469499999.0
2009-02-03 22:42:00,89.38,89.38,89.335,89.335,532400002.0
2009-02-03 22:43:00,89.335,89.34,89.305,89.305,677099998.0
2009-02-03 22:44:00,89.31,89.31,89.295,89.305,725800006.0
2009-02-03 22:45:00,89.305,89.335,89.28,89.32,700200001.0
2009-02-03 22:46:00,89.32,89.34,89.315,89.32,641400001.0
2009-02-03 22:47:00,89.32,89.32,89.31,89.31,295400000.0
2009-02-03 22:48:00,89.31,89.315,89.26,89.305,571200000.0
2009-02-03 22:49:00,89.305,89.305,89.28,89.29,554899998.0
2009-02-03 22:50:00,89.29,89.3,89.28,89.29,392200000.0
2009-02-03 22:51:00,89.29,89.305,89.285,89.29,734399997.0
2009-02-03 22:52:00,89.295,89.3,89.29,89.29,196800000.0
2009-02-03 22:53:00,89.29,89.29,89.28,89.28,212000000.0
2009-02-03 22:54:00,89.28,89.295,89.27,89.29,470500000.0
2009-02-03 22:55:00,89.29,89.29,89.28,89.285,107200000.0
2009-02-03 22:56:00,89.28,89.28,89.28,89.28,2200000.0
2009-02-03 22:57:00,89.28,89.28,89.25,89.25,410199994.0
2009-02-03 22:58:00,89.25,89.26,89.25,89.25,90599999.0
2009-02-03 22:59:00,89.25,89.25,89.21,89.225,254700000.0
2009-02-03 23:00:00,89.225,89.225,89.225,89.225,22400000.0
2009-02-03 23:01:00,89.225,89.235,89.225,89.225,125199999.0
2009-02-03 23:02:00,89.225,89.225,89.225,89.225,7200000.0
2009-02-03 23:03:00,89.225,89.245,89.225,89.235,97000000.0
2009-02-03 23:04:00,89.235,89.235,89.225,89.225,96000000.0
2009-02-03 23:05:00,89.225,89.245,89.225,89.245,70800000.0
2009-02-03 23:06:00,89.23,89.23,89.225,89.23,17400000.0
2009-02-03 23:07:00,89.23,89.235,89.225,89.235,99000000.0
2009-02-03 23:08:00,89.23,89.25,89.225,89.235,155000000.0
2009-02-03 23:09:00,89.235,89.235,89.23,89.23,45200001.0
2009-02-03 23:10:00,89.235,89.255,89.235,89.245,108800000.0
2009-02-03 23:11:00,89.245,89.245,89.24,89.245,25900000.0
2009-02-03 23:12:00,89.235,89.275,89.235,89.265,190799999.0
2009-02-03 23:13:00,89.265,89.265,89.265,89.265,106200000.0
2009-02-03 23:14:00,89.265,89.265,89.265,89.265,47200000.0
2009-02-03 23:15:00,89.265,89.265,89.235,89.235,200400000.0
2009-02-03 23:16:00,89.225,89.255,89.225,89.255,98000000.0
2009-02-03 23:17:00,89.255,89.285,89.255,89.255,314600000.0
2009-02-03 23:18:00,89.265,89.32,89.255,89.3,440399999.0
2009-02-03 23:19:00,89.3,89.305,89.285,89.295,220200000.0
2009-02-03 23:20:00,89.29,89.33,89.285,89.31,131200000.0
2009-02-03 23:21:00,89.31,89.37,89.31,89.365,213600001.0
2009-02-03 23:22:00,89.365,89.38,89.355,89.38,180200000.0
2009-02-03 23:23:00,89.37,89.455,89.365,89.42,476800000.0
2009-02-03 23:24:00,89.43,89.435,89.4,89.405,330299996.0
2009-02-03 23:25:00,89.395,89.415,89.395,89.415,179800000.0
2009-02-03 23:26:00,89.415,89.415,89.405,89.415,276999999.0
2009-02-03 23:27:00,89.415,89.425,89.405,89.405,76800000.0
2009-02-03 23:28:00,89.405,89.415,89.405,89.415,21800000.0
2009-02-03 23:29:00,89.42,89.445,89.395,89.415,892000003.0
2009-02-03 23:30:00,89.43,89.43,89.39,89.41,735100001.0
2009-02-03 23:31:00,89.41,89.415,89.365,89.365,641600004.0
2009-02-03 23:32:00,89.365,89.38,89.36,89.375,437400000.0
2009-02-03 23:33:00,89.385,89.41,89.385,89.405,216599999.0
2009-02-03 23:34:00,89.395,89.41,89.38,89.41,654099995.0
2009-02-03 23:35:00,89.41,89.41,89.39,89.41,264600000.0
2009-02-03 23:36:00,89.41,89.41,89.39,89.395,105400000.0
2009-02-03 23:37:00,89.395,89.395,89.385,89.39,157800000.0
2009-02-03 23:38:00,89.4,89.405,89.4,89.405,4000000.0
2009-02-03 23:39:00,89.4,89.4,89.385,89.385,70200000.0
2009-02-03 23:40:00,89.385,89.395,89.38,89.395,216200000.0
2009-02-03 23:41:00,89.395,89.4,89.385,89.385,262600000.0
2009-02-03 23:42:00,89.385,89.395,89.385,89.395,298400001.0
2009-02-03 23:43:00,89.39,89.395,89.37,89.37,31600000.0
2009-02-03 23:44:00,89.37,89.375,89.365,89.365,260800000.0
2009-02-03 23:45:00,89.365,89.365,89.34,89.35,143199999.0
2009-02-03 23:46:00,89.35,89.35,89.345,89.35,59200000.0
2009-02-03 23:47:00,89.36,89.36,89.34,89.35,249400000.0
2009-02-03 23:48:00,89.35,89.35,89.33,89.335,232400000.0
2009-02-03 23:49:00,89.35,89.39,89.35,89.39,320200003.0
2009-02-03 23:50:00,89.39,89.43,89.39,89.425,349400000.0
2009-02-03 23:51:00,89.425,89.45,89.42,89.44,349900000.0
2009-02-03 23:52:00,89.44,89.455,89.425,89.43,553800001.0
2009-02-03 23:53:00,89.435,89.445,89.405,89.43,902599994.0
2009-02-03 23:54:00,89.43,89.44,89.425,89.435,203000000.0
2009-02-03 23:55:00,89.435,89.435,89.42,89.43,257999997.0
2009-02-03 23:56:00,89.43,89.43,89.405,89.42,303400000.0
2009-02-03 23:57:00,89.42,89.425,89.42,89.425,69200000.0
2009-02-03 23:58:00,89.425,89.43,89.41,89.425,79000000.0
2009-02-03 23:59:00,89.425,89.435,89.405,89.425,161600000.0
2009-02-04 00:00:00,89.425,89.44,89.42,89.425,287200000.0
2009-02-04 00:01:00,89.435,89.445,89.42,89.445,182800000.0
2009-02-04 00:02:00,89.44,89.44,89.425,89.425,87200000.0
2009-02-04 00:03:00,89.425,89.435,89.425,89.435,44400000.0
2009-02-04 00:04:00,89.435,89.435,89.425,89.435,9600000.0
2009-02-04 00:05:00,89.425,89.465,89.425,89.45,88400000.0
2009-02-04 00:06:00,89.45,89.45,89.435,89.435,17800000.0
2009-02-04 00:07:00,89.445,89.445,89.445,89.445,9600000.0
2009-02-04 00:08:00,89.445,89.45,89.43,89.435,44800000.0
2009-02-04 00:09:00,89.45,89.46,89.445,89.445,182799999.0
2009-02-04 00:10:00,89.44,89.46,89.435,89.445,173799999.0
2009-02-04 00:11:00,89.45,89.47,89.44,89.45,59000000.0
2009-02-04 00:12:00,89.45,89.45,89.45,89.45,11000000.0
2009-02-04 00:13:00,89.45,89.45,89.44,89.44,34600000.0
2009-02-04 00:14:00,89.445,89.47,89.445,89.47,19800000.0
2009-02-04 00:15:00,89.47,89.47,89.47,89.47,7200000.0
2009-02-04 00:16:00,89.475,89.49,89.47,89.475,63200001.0
2009-02-04 00:17:00,89.475,89.475,89.47,89.47,86000000.0
2009-02-04 00:18:00,89.475,89.485,89.47,89.48,163599999.0
2009-02-04 00:19:00,89.48,89.5,89.445,89.49,162600001.0
2009-02-04 00:20:00,89.49,89.49,89.47,89.475,65800000.0
2009-02-04 00:21:00,89.475,89.53,89.475,89.51,431199997.0
2009-02-04 00:22:00,89.51,89.51,89.495,89.505,383999998.0
2009-02-04 00:23:00,89.505,89.52,89.5,89.515,104200000.0
2009-02-04 00:24:00,89.51,89.51,89.5,89.5,78599999.0
2009-02-04 00:25:00,89.5,89.5,89.49,89.495,53200000.0
2009-02-04 00:26:00,89.495,89.495,89.495,89.495,22400001.0
2009-02-04 00:27:00,89.495,89.495,89.495,89.495,16200001.0
2009-02-04 00:28:00,89.495,89.495,89.485,89.49,58700000.0
2009-02-04 00:29:00,89.49,89.5,89.485,89.49,587199997.0
2009-02-04 00:30:00,89.495,89.515,89.495,89.51,130000000.0
2009-02-04 00:31:00,89.51,89.515,89.51,89.51,12600000.0
2009-02-04 00:32:00,89.51,89.53,89.495,89.52,176200000.0
2009-02-04 00:33:00,89.52,89.52,89.485,89.5,61600000.0
2009-02-04 00:34:00,89.5,89.5,89.5,89.5,22000000.0
2009-02-04 00:35:00,89.5,89.52,89.5,89.505,57200000.0
2009-02-04 00:36:00,89.505,89.52,89.505,89.51,18800000.0
2009-02-04 00:37:00,89.51,89.51,89.5,89.5,39400000.0
2009-02-04 00:38:00,89.49,89.5,89.44,89.46,104800000.0
2009-02-04 00:39:00,89.47,89.47,89.455,89.46,49600000.0
2009-02-04 00:40:00,89.46,89.46,89.425,89.43,415000000.0
2009-02-04 00:41:00,89.425,89.44,89.375,89.405,428200001.0
2009-02-04 00:42:00,89.405,89.42,89.35,89.365,520300001.0
2009-02-04 00:43:00,89.365,89.38,89.36,89.365,433500004.0
2009-02-04 00:44:00,89.365,89.38,89.345,89.355,352799999.0
2009-02-04 00:45:00,89.355,89.375,89.315,89.37,306999999.0
2009-02-04 00:46:00,89.385,89.39,89.335,89.345,419799997.0
2009-02-04 00:47:00,89.35,89.365,89.345,89.365,117400000.0
2009-02-04 00:48:00,89.38,89.405,89.38,89.38,48400000.0
2009-02-04 00:49:00,89.385,89.4,89.37,89.375,315400002.0
2009-02-04 00:50:00,89.375,89.38,89.375,89.38,28200000.0
2009-02-04 00:51:00,89.38,89.38,89.37,89.38,29200000.0
2009-02-04 00:52:00,89.39,89.4,89.38,89.4,99000000.0
2009-02-04 00:53:00,89.375,89.405,89.37,89.405,99000000.0
2009-02-04 00:54:00,89.4,89.405,89.395,89.405,78600001.0
2009-02-04 00:55:00,89.415,89.415,89.395,89.41,163400000.0
2009-02-04 00:56:00,89.41,89.42,89.39,89.39,144400000.0
2009-02-04 00:57:00,89.39,89.39,89.39,89.39,95400000.0
2009-02-04 00:58:00,89.39,89.39,89.34,89.35,238599999.0
2009-02-04 00:59:00,89.36,89.37,89.35,89.37,177999999.0
2009-02-04 01:00:00,89.37,89.39,89.37,89.385,88600000.0
2009-02-04 01:01:00,89.39,89.425,89.38,89.42,88600000.0
2009-02-04 01:02:00,89.42,89.42,89.385,89.4,169800000.0
2009-02-04 01:03:00,89.405,89.405,89.405,89.405,16000000.0
2009-02-04 01:04:00,89.405,89.405,89.405,89.405,1200000.0
2009-02-04 01:05:00,89.405,89.425,89.405,89.42,122400000.0
2009-02-04 01:06:00,89.42,89.42,89.415,89.42,41400000.0
2009-02-04 01:07:00,89.42,89.42,89.4,89.4,33200000.0
2009-02-04 01:08:00,89.4,89.4,89.395,89.4,21200000.0
2009-02-04 01:09:00,89.4,89.4,89.4,89.4,1000000.0
2009-02-04 01:10:00,89.395,89.395,89.385,89.39,19400000.0
2009-02-04 01:11:00,89.39,89.39,89.38,89.38,50800000.0
2009-02-04 01:12:00,89.38,89.38,89.37,89.37,25200000.0
2009-02-04 01:13:00,89.37,89.38,89.37,89.375,39400000.0
2009-02-04 01:14:00,89.37,89.375,89.37,89.37,49800000.0
2009-02-04 01:15:00,89.37,89.37,89.37,89.37,2200000.0
2009-02-04 01:16:00,89.37,89.405,89.37,89.405,164100000.0
2009-02-04 01:17:00,89.4,89.405,89.385,89.405,33199999.0
2009-02-04 01:18:00,89.4,89.4,89.375,89.375,38000000.0
2009-02-04 01:19:00,89.38,89.39,89.375,89.375,167200000.0
2009-02-04 01:20:00,89.375,89.375,89.33,89.36,413400004.0
2009-02-04 01:21:00,89.36,89.36,89.33,89.35,155200000.0
2009-02-04 01:22:00,89.35,89.36,89.345,89.345,79400001.0
2009-02-04 01:23:00,89.335,89.34,89.32,89.34,149800000.0
2009-02-04 01:24:00,89.34,89.345,89.34,89.34,74000000.0
2009-02-04 01:25:00,89.34,89.34,89.34,89.34,2200000.0
2009-02-04 01:26:00,89.34,89.35,89.315,89.315,166000000.0
2009-02-04 01:27:00,89.315,89.355,89.315,89.35,392400002.0
2009-02-04 01:28:00,89.35,89.35,89.325,89.35,421400005.0
2009-02-04 01:29:00,89.355,89.375,89.355,89.375,48600001.0
2009-02-04 01:30:00,89.375,89.375,89.34,89.36,37800000.0
2009-02-04 01:31:00,89.345,89.38,89.345,89.36,95900001.0
2009-02-04 01:32:00,89.365,89.375,89.355,89.355,290200005.0
2009-02-04 01:33:00,89.49,89.49,89.47,89.48,132000000.0
2009-02-04 01:34:00,89.47,89.49,89.47,89.48,132000000.0
2009-02-04 01:35:00,89.355,89.38,89.355,89.365,132000000.0
2009-02-04 01:36:00,89.365,89.39,89.365,89.365,177800000.0
2009-02-04 01:37:00,89.385,89.4,89.35,89.395,213599999.0
2009-02-04 01:38:00,89.38,89.39,89.36,89.385,360600001.0
2009-02-04 01:39:00,89.39,89.39,89.375,89.39,151100001.0
2009-02-04 01:40:00,89.385,89.39,89.365,89.365,191500000.0
2009-02-04 01:41:00,89.385,89.39,89.355,89.355,244000001.0
2009-02-04 01:42:00,89.37,89.38,89.34,89.365,412300000.0
2009-02-04 01:43:00,89.365,89.37,89.355,89.355,49000002.0
2009-02-04 01:44:00,89.36,89.4,89.36,89.4,214400000.0
2009-02-04 01:45:00,89.4,89.4,89.375,89.38,191999999.0
2009-02-04 01:46:00,89.53,89.54,89.53,89.54,95200000.0
2009-02-04 01:47:00,89.385,89.385,89.37,89.37,95200000.0
2009-02-04 01:48:00,89.38,89.385,89.38,89.385,142000000.0
2009-02-04 01:49:00,89.385,89.395,89.38,89.395,134200000.0
2009-02-04 01:50:00,89.39,89.405,89.39,89.4,201600000.0
2009-02-04 01:51:00,89.395,89.41,89.395,89.41,44000000.0
2009-02-04 01:52:00,89.41,89.41,89.395,89.405,194000000.0
2009-02-04 01:53:00,89.405,89.41,89.405,89.41,78200000.0
2009-02-04 01:54:00,89.41,89.415,89.405,89.405,60200000.0
2009-02-04 01:55:00,89.405,89.405,89.38,89.38,186400000.0
2009-02-04 01:56:00,89.38,89.385,89.38,89.385,30400000.0
2009-02-04 01:57:00,89.385,89.385,89.365,89.365,67000000.0
2009-02-04 01:58:00,89.365,89.365,89.365,89.365,54200000.0
2009-02-04 01:59:00,89.365,89.365,89.365,89.365,2400000.0
2009-02-04 02:00:00,89.37,89.4,89.365,89.4,171200000.0
2009-02-04 02:01:00,89.395,89.395,89.395,89.395,12800000.0
2009-02-04 02:02:00,89.395,89.415,89.395,89.415,275000000.0
2009-02-04 02:03:00,89.415,89.425,89.41,89.415,124000000.0
2009-02-04 02:04:00,89.415,89.425,89.415,89.415,127400000.0
2009-02-04 02:05:00,89.415,89.42,89.41,89.41,67200000.0
2009-02-04 02:06:00,89.415,89.415,89.39,89.4,197200000.0
2009-02-04 02:07:00,89.405,89.42,89.405,89.415,74200000.0
2009-02-04 02:08:00,89.415,89.425,89.41,89.41,48800000.0
2009-02-04 02:09:00,89.415,89.44,89.41,89.44,49200000.0
2009-02-04 02:10:00,89.445,89.46,89.445,89.45,65800000.0
2009-02-04 02:11:00,89.445,89.445,89.415,89.435,151600000.0
2009-02-04 02:12:00,89.425,89.435,89.42,89.425,89000000.0
2009-02-04 02:13:00,89.425,89.425,89.42,89.425,73000000.0
2009-02-04 02:14:00,89.425,89.435,89.425,89.435,36000000.0
2009-02-04 02:15:00,89.435,89.435,89.415,89.425,177900000.0
2009-02-04 02:16:00,89.425,89.425,89.42,89.42,67600000.0
2009-02-04 02:17:00,89.415,89.415,89.4,89.405,178000000.0
2009-02-04 02:18:00,89.405,89.41,89.385,89.405,139200000.0
2009-02-04 02:19:00,89.405,89.42,89.4,89.405,217000000.0
2009-02-04 02:20:00,89.4,89.41,89.4,89.405,16000000.0
2009-02-04 02:21:00,89.41,89.41,89.41,89.41,22200000.0
2009-02-04 02:22:00,89.41,89.43,89.405,89.425,207800000.0
2009-02-04 02:23:00,89.415,89.495,89.415,89.475,377599999.0
2009-02-04 02:24:00,89.475,89.475,89.42,89.45,343400000.0
2009-02-04 02:25:00,89.445,89.45,89.44,89.445,56200000.0
2009-02-04 02:26:00,89.45,89.465,89.445,89.455,160000000.0
2009-02-04 02:27:00,89.455,89.455,89.445,89.445,68200000.0
2009-02-04 02:28:00,89.445,89.455,89.445,89.445,105200000.0
2009-02-04 02:29:00,89.455,89.455,89.445,89.455,71600000.0
2009-02-04 02:30:00,89.45,89.47,89.445,89.465,62400000.0
2009-02-04 02:31:00,89.465,89.485,89.445,89.485,76400000.0
2009-02-04 02:32:00,89.485,89.495,89.465,89.495,136800000.0
2009-02-04 02:33:00,89.495,89.5,89.485,89.495,195799999.0
2009-02-04 02:34:00,89.485,89.5,89.485,89.495,335000001.0
2009-02-04 02:35:00,89.495,89.52,89.485,89.515,163600000.0
2009-02-04 02:36:00,89.515,89.515,89.5,89.505,224200000.0
2009-02-04 02:37:00,89.505,89.53,89.505,89.52,347200001.0
2009-02-04 02:38:00,89.52,89.565,89.515,89.555,459399999.0
2009-02-04 02:39:00,89.56,89.6,89.55,89.555,546700000.0
2009-02-04 02:40:00,89.555,89.585,89.555,89.57,217400000.0
2009-02-04 02:41:00,89.57,89.57,89.535,89.535,127600000.0
2009-02-04 02:42:00,89.54,89.54,89.505,89.525,158600000.0
2009-02-04 02:43:00,89.525,89.525,89.485,89.495,272800000.0
2009-02-04 02:44:00,89.495,89.505,89.495,89.505,189600000.0
2009-02-04 02:45:00,89.505,89.535,89.5,89.525,166800000.0
2009-02-04 02:46:00,89.525,89.545,89.525,89.535,117600000.0
2009-02-04 02:47:00,89.535,89.605,89.53,89.575,193100000.0
2009-02-04 02:48:00,89.59,89.59,89.575,89.575,146000000.0
2009-02-04 02:49:00,89.575,89.59,89.57,89.575,165400000.0
2009-02-04 02:50:00,89.57,89.575,89.555,89.56,267600002.0
2009-02-04 02:51:00,89.555,89.555,89.465,89.465,388800001.0
2009-02-04 02:52:00,89.465,89.49,89.465,89.47,193700000.0
2009-02-04 02:53:00,89.465,89.48,89.35,89.4,549099997.0
2009-02-04 02:54:00,89.395,89.44,89.375,89.375,456400000.0
2009-02-04 02:55:00,89.38,89.44,89.38,89.44,538400000.0
2009-02-04 02:56:00,89.44,89.48,89.435,89.475,260700000.0
2009-02-04 02:57:00,89.475,89.5,89.425,89.435,512400000.0
2009-02-04 02:58:00,89.435,89.455,89.435,89.455,222100000.0
2009-02-04 02:59:00,89.45,89.465,89.44,89.45,274699999.0
2009-02-04 03:00:00,89.45,89.45,89.41,89.41,355299998.0
2009-02-04 03:01:00,89.42,89.42,89.365,89.4,343200000.0
2009-02-04 03:02:00,89.405,89.41,89.365,89.37,419899999.0
2009-02-04 03:03:00,89.37,89.41,89.365,89.375,377000001.0
2009-02-04 03:04:00,89.385,89.405,89.34,89.355,341199999.0
2009-02-04 03:05:00,89.355,89.375,89.34,89.355,431499999.0
2009-02-04 03:06:00,89.35,89.38,89.35,89.37,155800000.0
2009-02-04 03:07:00,89.375,89.45,89.36,89.42,440800000.0
2009-02-04 03:08:00,89.42,89.43,89.375,89.395,493900000.0
2009-02-04 03:09:00,89.4,89.42,89.39,89.405,260200000.0
2009-02-04 03:10:00,89.415,89.42,89.4,89.405,341200000.0
2009-02-04 03:11:00,89.4,89.41,89.365,89.365,206500000.0
2009-02-04 03:12:00,89.37,89.415,89.36,89.415,228600000.0
2009-02-04 03:13:00,89.415,89.43,89.405,89.425,230800000.0
2009-02-04 03:14:00,89.425,89.425,89.39,89.41,208200000.0
2009-02-04 03:15:00,89.41,89.42,89.4,89.405,132200000.0
2009-02-04 03:16:00,89.405,89.42,89.4,89.405,249200000.0
2009-02-04 03:17:00,89.405,89.42,89.405,89.405,181799999.0
2009-02-04 03:18:00,89.405,89.405,89.38,89.39,181400000.0
2009-02-04 03:19:00,89.39,89.41,89.385,89.41,186800000.0
2009-02-04 03:20:00,89.415,89.44,89.41,89.44,269800000.0
2009-02-04 03:21:00,89.445,89.46,89.43,89.44,471000000.0
2009-02-04 03:22:00,89.435,89.45,89.43,89.44,173800000.0
2009-02-04 03:23:00,89.44,89.44,89.42,89.43,141200000.0
2009-02-04 03:24:00,89.43,89.44,89.4,89.405,174800000.0
2009-02-04 03:25:00,89.405,89.405,89.375,89.405,203600000.0
2009-02-04 03:26:00,89.4,89.405,89.385,89.395,285600000.0
2009-02-04 03:27:00,89.405,89.405,89.39,89.395,86000000.0
2009-02-04 03:28:00,89.395,89.405,89.39,89.395,161699999.0
2009-02-04 03:29:00,89.395,89.41,89.395,89.41,268599998.0
2009-02-04 03:30:00,89.41,89.41,89.39,89.395,174600000.0
2009-02-04 03:31:00,89.405,89.41,89.395,89.41,90700000.0
2009-02-04 03:32:00,89.405,89.41,89.4,89.41,35200000.0
2009-02-04 03:33:00,89.41,89.42,89.41,89.415,31600000.0
2009-02-04 03:34:00,89.415,89.42,89.415,89.42,24000000.0
2009-02-04 03:35:00,89.42,89.42,89.42,89.42,4400000.0
2009-02-04 03:36:00,89.425,89.425,89.425,89.425,3600000.0
2009-02-04 03:37:00,89.425,89.43,89.42,89.43,51200000.0
2009-02-04 03:38:00,89.43,89.475,89.42,89.46,298200000.0
2009-02-04 03:39:00,89.465,89.47,89.445,89.46,85900000.0
2009-02-04 03:40:00,89.46,89.46,89.435,89.435,275700000.0
2009-02-04 03:41:00,89.43,89.435,89.42,89.425,40400000.0
2009-02-04 03:42:00,89.425,89.435,89.425,89.435,8400000.0
2009-02-04 03:43:00,89.435,89.46,89.435,89.45,92100000.0
2009-02-04 03:44:00,89.45,89.455,89.42,89.45,116800000.0
2009-02-04 03:45:00,89.45,89.455,89.44,89.445,67000000.0
2009-02-04 03:46:00,89.445,89.45,89.43,89.435,143599999.0
2009-02-04 03:47:00,89.435,89.435,89.43,89.43,17400000.0
2009-02-04 03:48:00,89.435,89.445,89.41,89.41,168000000.0
2009-02-04 03:49:00,89.41,89.415,89.395,89.405,370299999.0
2009-02-04 03:50:00,89.405,89.42,89.395,89.4,765399972.0
2009-02-04 03:51:00,89.4,89.415,89.39,89.395,231200000.0
2009-02-04 03:52:00,89.395,89.41,89.395,89.41,291599997.0
2009-02-04 03:53:00,89.41,89.41,89.4,89.405,193200001.0
2009-02-04 03:54:00,89.405,89.41,89.405,89.405,139199998.0
2009-02-04 03:55:00,89.41,89.42,89.405,89.41,61200000.0
2009-02-04 03:56:00,89.41,89.435,89.41,89.415,153299999.0
2009-02-04 03:57:00,89.415,89.43,89.41,89.43,63500000.0
2009-02-04 03:58:00,89.425,89.48,89.42,89.445,346000000.0
2009-02-04 03:59:00,89.445,89.475,89.435,89.455,452399999.0
2009-02-04 04:00:00,89.465,89.48,89.46,89.465,67500000.0
2009-02-04 04:01:00,89.47,89.485,89.46,89.465,108900000.0
2009-02-04 04:02:00,89.47,89.475,89.45,89.455,137800000.0
2009-02-04 04:03:00,89.455,89.46,89.445,89.445,233499999.0
2009-02-04 04:04:00,89.445,89.465,89.44,89.46,166800000.0
2009-02-04 04:05:00,89.465,89.49,89.465,89.49,210200000.0
2009-02-04 04:06:00,89.485,89.495,89.475,89.49,119300000.0
2009-02-04 04:07:00,89.485,89.505,89.485,89.495,118100000.0
2009-02-04 04:08:00,89.495,89.515,89.49,89.515,210999999.0
2009-02-04 04:09:00,89.515,89.535,89.505,89.53,91100000.0
2009-02-04 04:10:00,89.525,89.54,89.525,89.535,97700000.0
2009-02-04 04:11:00,89.545,89.575,89.545,89.555,194500000.0
2009-02-04 04:12:00,89.56,89.56,89.515,89.52,362399998.0
2009-02-04 04:13:00,89.52,89.52,89.51,89.51,236000000.0
2009-02-04 04:14:00,89.515,89.515,89.51,89.51,54600000.0
2009-02-04 04:15:00,89.52,89.52,89.465,89.49,435099999.0
2009-02-04 04:16:00,89.49,89.49,89.465,89.465,316700000.0
2009-02-04 04:17:00,89.465,89.475,89.46,89.475,254400000.0
2009-02-04 04:18:00,89.475,89.48,89.475,89.475,54000000.0
2009-02-04 04:19:00,89.475,89.48,89.475,89.48,35800000.0
2009-02-04 04:20:00,89.48,89.48,89.475,89.48,68800000.0
2009-02-04 04:21:00,89.485,89.52,89.475,89.52,266600000.0
2009-02-04 04:22:00,89.52,89.535,89.505,89.53,271600000.0
2009-02-04 04:23:00,89.535,89.535,89.52,89.53,41100000.0
2009-02-04 04:24:00,89.53,89.54,89.49,89.5,230400001.0
2009-02-04 04:25:00,89.51,89.51,89.48,89.485,123799999.0
2009-02-04 04:26:00,89.48,89.505,89.48,89.485,164800001.0
2009-02-04 04:27:00,89.485,89.505,89.485,89.495,109800001.0
2009-02-04 04:28:00,89.495,89.495,89.485,89.495,259000000.0
2009-02-04 04:29:00,89.5,89.5,89.485,89.49,166600001.0
2009-02-04 04:30:00,89.5,89.5,89.49,89.495,64400000.0
2009-02-04 04:31:00,89.495,89.51,89.49,89.49,150000000.0
2009-02-04 04:32:00,89.5,89.51,89.49,89.495,79300000.0
2009-02-04 04:33:00,89.495,89.5,89.49,89.5,59900000.0
2009-02-04 04:34:00,89.505,89.515,89.5,89.505,214500000.0
2009-02-04 04:35:00,89.505,89.525,89.505,89.525,109699999.0
2009-02-04 04:36:00,89.525,89.55,89.525,89.525,500499993.0
2009-02-04 04:37:00,89.525,89.54,89.525,89.54,22200000.0
2009-02-04 04:38:00,89.54,89.55,89.535,89.545,84200000.0
2009-02-04 04:39:00,89.545,89.55,89.53,89.535,119000000.0
2009-02-04 04:40:00,89.535,89.555,89.53,89.53,252100001.0
2009-02-04 04:41:00,89.53,89.53,89.5,89.505,221600000.0
2009-02-04 04:42:00,89.5,89.535,89.5,89.52,253000000.0
2009-02-04 04:43:00,89.53,89.53,89.52,89.53,53000000.0
2009-02-04 04:44:00,89.525,89.54,89.525,89.535,161300000.0
2009-02-04 04:45:00,89.535,89.55,89.53,89.545,37400000.0
2009-02-04 04:46:00,89.555,89.58,89.555,89.58,186700000.0
2009-02-04 04:47:00,89.58,89.585,89.57,89.58,119300000.0
2009-02-04 04:48:00,89.575,89.58,89.57,89.58,141900000.0
2009-02-04 04:49:00,89.58,89.595,89.575,89.585,79200000.0
2009-02-04 04:50:00,89.58,89.59,89.58,89.59,39000000.0
2009-02-04 04:51:00,89.59,89.59,89.575,89.59,54700000.0
2009-02-04 04:52:00,89.59,89.605,89.58,89.585,163600000.0
2009-02-04 04:53:00,89.585,89.615,89.575,89.585,478699999.0
2009-02-04 04:54:00,89.585,89.585,89.55,89.57,547199999.0
2009-02-04 04:55:00,89.565,89.59,89.56,89.57,278499999.0
2009-02-04 04:56:00,89.575,89.58,89.575,89.575,24000000.0
2009-02-04 04:57:00,89.58,89.615,89.57,89.605,202299999.0
2009-02-04 04:58:00,89.6,89.61,89.585,89.585,186799999.0
2009-02-04 04:59:00,89.595,89.635,89.595,89.63,391900000.0
2009-02-04 05:00:00,89.63,89.635,89.575,89.585,488400000.0
2009-02-04 05:01:00,89.585,89.615,89.58,89.58,193000000.0
2009-02-04 05:02:00,89.58,89.58,89.55,89.57,276400000.0
2009-02-04 05:03:00,89.57,89.575,89.57,89.575,71000000.0
2009-02-04 05:04:00,89.575,89.575,89.565,89.565,175199999.0
2009-02-04 05:05:00,89.565,89.575,89.525,89.53,227899999.0
2009-02-04 05:06:00,89.535,89.57,89.535,89.57,228400000.0
2009-02-04 05:07:00,89.575,89.575,89.555,89.555,100200000.0
2009-02-04 05:08:00,89.555,89.565,89.555,89.56,80200000.0
2009-02-04 05:09:00,89.56,89.57,89.56,89.565,55000000.0
2009-02-04 05:10:00,89.565,89.59,89.56,89.58,493000000.0
2009-02-04 05:11:00,89.58,89.6,89.58,89.595,258100000.0
2009-02-04 05:12:00,89.595,89.595,89.585,89.585,102200000.0
2009-02-04 05:13:00,89.585,89.585,89.585,89.585,2400000.0
2009-02-04 05:14:00,89.585,89.585,89.585,89.585,40000000.0
2009-02-04 05:15:00,89.585,89.595,89.575,89.575,364199999.0
2009-02-04 05:16:00,89.565,89.58,89.55,89.565,190900000.0
2009-02-04 05:17:00,89.55,89.555,89.55,89.555,68199998.0
2009-02-04 05:18:00,89.555,89.575,89.555,89.565,312399996.0
2009-02-04 05:19:00,89.565,89.58,89.555,89.565,121599999.0
2009-02-04 05:20:00,89.565,89.575,89.56,89.565,96299999.0
2009-02-04 05:21:00,89.565,89.575,89.555,89.565,261999998.0
2009-02-04 05:22:00,89.575,89.575,89.56,89.565,80800000.0
2009-02-04 05:23:00,89.555,89.565,89.54,89.555,350400001.0
2009-02-04 05:24:00,89.545,89.555,89.52,89.525,275500000.0
2009-02-04 05:25:00,89.525,89.53,89.515,89.52,157799999.0
2009-02-04 05:26:00,89.51,89.515,89.5,89.51,135200001.0
2009-02-04 05:27:00,89.515,89.52,89.495,89.495,281199999.0
2009-02-04 05:28:00,89.495,89.545,89.495,89.545,105500000.0
2009-02-04 05:29:00,89.54,89.55,89.535,89.545,93999999.0
2009-02-04 05:30:00,89.55,89.56,89.52,89.535,347999998.0
2009-02-04 05:31:00,89.535,89.535,89.535,89.535,14200000.0
2009-02-04 05:32:00,89.505,89.53,89.505,89.525,159000000.0
2009-02-04 05:33:00,89.53,89.545,89.525,89.53,360600004.0
2009-02-04 05:34:00,89.525,89.53,89.52,89.53,42199999.0
2009-02-04 05:35:00,89.53,89.53,89.515,89.53,117200000.0
2009-02-04 05:36:00,89.53,89.535,89.53,89.535,30400000.0
2009-02-04 05:37:00,89.535,89.55,89.525,89.545,271599998.0
2009-02-04 05:38:00,89.545,89.59,89.545,89.59,212700002.0
2009-02-04 05:39:00,89.59,89.59,89.58,89.585,113000001.0
2009-02-04 05:40:00,89.585,89.585,89.585,89.585,25200000.0
2009-02-04 05:41:00,89.585,89.62,89.585,89.61,280200001.0
2009-02-04 05:42:00,89.61,89.61,89.585,89.59,344600000.0
2009-02-04 05:43:00,89.59,89.61,89.585,89.595,397800000.0
2009-02-04 05:44:00,89.595,89.6,89.585,89.6,226199998.0
2009-02-04 05:45:00,89.585,89.6,89.585,89.59,312800001.0
2009-02-04 05:46:00,89.6,89.605,89.565,89.575,406800004.0
2009-02-04 05:47:00,89.575,89.58,89.565,89.57,274000006.0
2009-02-04 05:48:00,89.57,89.58,89.57,89.58,608799999.0
2009-02-04 05:49:00,89.58,89.595,89.575,89.58,334600000.0
2009-02-04 05:50:00,89.585,89.6,89.585,89.59,60000000.0
2009-02-04 05:51:00,89.58,89.59,89.58,89.59,53400002.0
2009-02-04 05:52:00,89.59,89.59,89.59,89.59,5800000.0
2009-02-04 05:53:00,89.59,89.6,89.58,89.585,319799998.0
2009-02-04 05:54:00,89.595,89.6,89.585,89.6,115800000.0
2009-02-04 05:55:00,89.595,89.615,89.59,89.605,335800001.0
2009-02-04 05:56:00,89.605,89.605,89.57,89.585,499600004.0
2009-02-04 05:57:00,89.585,89.59,89.55,89.57,295600003.0
2009-02-04 05:58:00,89.57,89.59,89.57,89.585,167000000.0
2009-02-04 05:59:00,89.585,89.59,89.575,89.575,136200000.0
2009-02-04 06:00:00,89.58,89.59,89.575,89.575,50800001.0
2009-02-04 06:01:00,89.575,89.575,89.555,89.57,149200002.0
2009-02-04 06:02:00,89.56,89.565,89.555,89.565,46600001.0
2009-02-04 06:03:00,89.555,89.565,89.55,89.55,72600001.0
2009-02-04 06:04:00,89.555,89.565,89.555,89.56,41400000.0
2009-02-04 06:05:00,89.56,89.56,89.55,89.56,72400000.0
2009-02-04 06:06:00,89.565,89.565,89.55,89.555,46200000.0
2009-02-04 06:07:00,89.555,89.56,89.545,89.555,61000000.0
2009-02-04 06:08:00,89.555,89.56,89.53,89.535,256599998.0
2009-02-04 06:09:00,89.54,89.55,89.535,89.55,109000003.0
2009-02-04 06:10:00,89.55,89.555,89.54,89.555,72199999.0
2009-02-04 06:11:00,89.555,89.555,89.545,89.545,73000000.0
2009-02-04 06:12:00,89.55,89.555,89.535,89.545,199200000.0
2009-02-04 06:13:00,89.545,89.545,89.545,89.545,4600000.0
2009-02-04 06:14:00,89.53,89.545,89.53,89.545,73999999.0
2009-02-04 06:15:00,89.53,89.54,89.53,89.54,34000000.0
2009-02-04 06:16:00,89.53,89.54,89.485,89.485,213700002.0
2009-02-04 06:17:00,89.49,89.505,89.475,89.49,604799995.0
2009-02-04 06:18:00,89.49,89.5,89.475,89.48,206800000.0
2009-02-04 06:19:00,89.485,89.5,89.475,89.495,229999999.0
2009-02-04 06:20:00,89.49,89.505,89.48,89.495,397299999.0
2009-02-04 06:21:00,89.495,89.495,89.47,89.49,400100002.0
2009-02-04 06:22:00,89.49,89.505,89.475,89.5,223000000.0
2009-02-04 06:23:00,89.5,89.54,89.49,89.53,319599998.0
2009-02-04 06:24:00,89.535,89.54,89.525,89.54,126599999.0
2009-02-04 06:25:00,89.54,89.54,89.515,89.53,159800002.0
2009-02-04 06:26:00,89.53,89.54,89.525,89.54,57199999.0
2009-02-04 06:27:00,89.54,89.54,89.525,89.54,89399999.0
2009-02-04 06:28:00,89.54,89.54,89.525,89.535,324200001.0
2009-02-04 06:29:00,89.54,89.56,89.53,89.55,290699996.0
2009-02-04 06:30:00,89.55,89.57,89.54,89.57,305999998.0
2009-02-04 06:31:00,89.57,89.58,89.56,89.575,199599998.0
2009-02-04 06:32:00,89.56,89.58,89.55,89.56,642599995.0
2009-02-04 06:33:00,89.565,89.57,89.565,89.57,161600000.0
2009-02-04 06:34:00,89.57,89.57,89.555,89.555,321200002.0
2009-02-04 06:35:00,89.56,89.58,89.555,89.58,191800003.0
2009-02-04 06:36:00,89.58,89.6,89.58,89.59,130399998.0
2009-02-04 06:37:00,89.59,89.59,89.59,89.59,5200000.0
2009-02-04 06:38:00,89.595,89.6,89.585,89.6,20600000.0
2009-02-04 06:39:00,89.6,89.6,89.585,89.595,203799999.0
2009-02-04 06:40:00,89.585,89.615,89.585,89.61,191200000.0
2009-02-04 06:41:00,89.615,89.62,89.605,89.61,100200000.0
2009-02-04 06:42:00,89.6,89.605,89.56,89.595,255600000.0
2009-02-04 06:43:00,89.6,89.6,89.585,89.595,147400002.0
2009-02-04 06:44:00,89.585,89.595,89.585,89.59,74200001.0
2009-02-04 06:45:00,89.595,89.6,89.585,89.585,309799998.0
2009-02-04 06:46:00,89.59,89.59,89.58,89.585,126400000.0
2009-02-04 06:47:00,89.595,89.6,89.58,89.6,162400003.0
2009-02-04 06:48:00,89.6,89.6,89.585,89.585,33800000.0
2009-02-04 06:49:00,89.59,89.59,89.575,89.575,105000001.0
2009-02-04 06:50:00,89.58,89.585,89.57,89.58,170999999.0
2009-02-04 06:51:00,89.58,89.59,89.58,89.59,139999999.0
2009-02-04 06:52:00,89.6,89.6,89.585,89.59,291600000.0
2009-02-04 06:53:00,89.6,89.6,89.585,89.595,197400000.0
2009-02-04 06:54:00,89.595,89.62,89.59,89.61,530600004.0
2009-02-04 06:55:00,89.62,89.635,89.6,89.605,822999993.0
2009-02-04 06:56:00,89.62,89.62,89.585,89.595,428600004.0
2009-02-04 06:57:00,89.595,89.6,89.58,89.58,265600000.0
2009-02-04 06:58:00,89.585,89.585,89.565,89.57,372799996.0
2009-02-04 06:59:00,89.57,89.585,89.565,89.585,444200001.0
2009-02-04 07:00:00,89.585,89.605,89.585,89.605,211000000.0
2009-02-04 07:01:00,89.595,89.595,89.575,89.58,602600002.0
2009-02-04 07:02:00,89.58,89.585,89.57,89.585,420600001.0
2009-02-04 07:03:00,89.585,89.585,89.565,89.58,596800003.0
2009-02-04 07:04:00,89.58,89.59,89.575,89.58,513599999.0
2009-02-04 07:05:00,89.58,89.59,89.575,89.58,390799998.0
2009-02-04 07:06:00,89.58,89.58,89.58,89.58,59600000.0
2009-02-04 07:07:00,89.58,89.58,89.555,89.56,623400005.0
2009-02-04 07:08:00,89.56,89.57,89.555,89.56,142799999.0
2009-02-04 07:09:00,89.56,89.565,89.555,89.56,94600001.0
2009-02-04 07:10:00,89.56,89.565,89.55,89.555,127200002.0
2009-02-04 07:11:00,89.55,89.555,89.51,89.52,490600002.0
2009-02-04 07:12:00,89.52,89.53,89.51,89.52,393799998.0
2009-02-04 07:13:00,89.52,89.55,89.515,89.53,527999997.0
2009-02-04 07:14:00,89.535,89.54,89.52,89.52,255000000.0
2009-02-04 07:15:00,89.525,89.53,89.515,89.52,265000000.0
2009-02-04 07:16:00,89.515,89.525,89.495,89.52,426300003.0
2009-02-04 07:17:00,89.52,89.525,89.515,89.52,56800000.0
2009-02-04 07:18:00,89.52,89.53,89.51,89.53,193800001.0
2009-02-04 07:19:00,89.53,89.54,89.52,89.525,727599995.0
2009-02-04 07:20:00,89.53,89.53,89.495,89.5,467200000.0
2009-02-04 07:21:00,89.5,89.52,89.495,89.51,292200000.0
2009-02-04 07:22:00,89.51,89.53,89.5,89.525,227799998.0
2009-02-04 07:23:00,89.525,89.54,89.52,89.52,334599999.0
2009-02-04 07:24:00,89.535,89.54,89.53,89.535,165400002.0
2009-02-04 07:25:00,89.54,89.55,89.53,89.55,459799998.0
2009-02-04 07:26:00,89.55,89.59,89.55,89.575,322299998.0
2009-02-04 07:27:00,89.575,89.58,89.565,89.575,235999999.0
2009-02-04 07:28:00,89.565,89.59,89.565,89.59,122599998.0
2009-02-04 07:29:00,89.58,89.595,89.57,89.595,345999999.0
2009-02-04 07:30:00,89.595,89.6,89.58,89.585,61400000.0
2009-02-04 07:31:00,89.585,89.585,89.565,89.565,293400004.0
2009-02-04 07:32:00,89.575,89.575,89.555,89.57,191400002.0
2009-02-04 07:33:00,89.56,89.57,89.535,89.54,354999999.0
2009-02-04 07:34:00,89.54,89.54,89.53,89.54,328800001.0
2009-02-04 07:35:00,89.54,89.55,89.53,89.54,379000004.0
2009-02-04 07:36:00,89.53,89.56,89.53,89.555,255200002.0
2009-02-04 07:37:00,89.555,89.57,89.545,89.555,271199999.0
2009-02-04 07:38:00,89.56,89.59,89.56,89.59,330099998.0
2009-02-04 07:39:00,89.595,89.6,89.58,89.585,117999999.0
2009-02-04 07:40:00,89.58,89.58,89.57,89.575,84399999.0
2009-02-04 07:41:00,89.575,89.575,89.535,89.545,625399998.0
2009-02-04 07:42:00,89.545,89.545,89.525,89.54,163400001.0
2009-02-04 07:43:00,89.54,89.55,89.54,89.545,37200000.0
2009-02-04 07:44:00,89.545,89.555,89.525,89.525,107599999.0
2009-02-04 07:45:00,89.525,89.545,89.525,89.525,245200000.0
2009-02-04 07:46:00,89.525,89.535,89.525,89.535,97100000.0
2009-02-04 07:47:00,89.53,89.55,89.53,89.55,47500000.0
2009-02-04 07:48:00,89.55,89.55,89.53,89.53,61300000.0
2009-02-04 07:49:00,89.535,89.54,89.53,89.54,49600000.0
2009-02-04 07:50:00,89.54,89.545,89.535,89.54,88000000.0
2009-02-04 07:51:00,89.54,89.6,89.54,89.6,486600002.0
2009-02-04 07:52:00,89.6,89.68,89.6,89.665,542400000.0
2009-02-04 07:53:00,89.67,89.675,89.66,89.66,368700000.0
2009-02-04 07:54:00,89.655,89.655,89.63,89.63,349800001.0
2009-02-04 07:55:00,89.63,89.65,89.63,89.65,381200000.0
2009-02-04 07:56:00,89.65,89.665,89.65,89.665,242700000.0
2009-02-04 07:57:00,89.665,89.665,89.64,89.64,383800000.0
2009-02-04 07:58:00,89.64,89.645,89.615,89.63,554400001.0
2009-02-04 07:59:00,89.635,89.64,89.62,89.63,589200000.0
2009-02-04 08:00:00,89.615,89.62,89.6,89.61,538300001.0
2009-02-04 08:01:00,89.61,89.63,89.61,89.63,235600001.0
2009-02-04 08:02:00,89.63,89.64,89.63,89.64,108000000.0
2009-02-04 08:03:00,89.635,89.635,89.6,89.615,479000000.0
2009-02-04 08:04:00,89.605,89.62,89.595,89.62,587500002.0
2009-02-04 08:05:00,89.62,89.63,89.62,89.62,203800000.0
2009-02-04 08:06:00,89.625,89.63,89.61,89.61,470500000.0
2009-02-04 08:07:00,89.61,89.63,89.585,89.61,522799998.0
2009-02-04 08:08:00,89.61,89.62,89.605,89.62,132400000.0
2009-02-04 08:09:00,89.62,89.62,89.6,89.61,275000000.0
2009-02-04 08:10:00,89.61,89.61,89.595,89.6,217000002.0
2009-02-04 08:11:00,89.6,89.605,89.59,89.605,231400000.0
2009-02-04 08:12:00,89.61,89.62,89.59,89.615,174800000.0
2009-02-04 08:13:00,89.62,89.62,89.595,89.595,304800000.0
2009-02-04 08:14:00,89.595,89.62,89.59,89.61,185600000.0
2009-02-04 08:15:00,89.61,89.62,89.605,89.61,304200000.0
2009-02-04 08:16:00,89.61,89.62,89.59,89.605,523799999.0
2009-02-04 08:17:00,89.605,89.615,89.605,89.61,154200000.0
2009-02-04 08:18:00,89.605,89.61,89.6,89.6,117500000.0
2009-02-04 08:19:00,89.6,89.61,89.59,89.595,324399998.0
2009-02-04 08:20:00,89.595,89.61,89.59,89.61,282800000.0
2009-02-04 08:21:00,89.61,89.61,89.59,89.61,318400000.0
2009-02-04 08:22:00,89.605,89.605,89.6,89.6,96200000.0
2009-02-04 08:23:00,89.6,89.61,89.59,89.605,262600000.0
2009-02-04 08:24:00,89.605,89.605,89.59,89.6,350400000.0
2009-02-04 08:25:00,89.595,89.6,89.565,89.585,203500000.0
2009-02-04 08:26:00,89.585,89.585,89.545,89.555,348599999.0
2009-02-04 08:27:00,89.555,89.59,89.545,89.575,394899999.0
2009-02-04 08:28:00,89.575,89.585,89.56,89.565,347799999.0
2009-02-04 08:29:00,89.565,89.585,89.56,89.565,385400000.0
2009-02-04 08:30:00,89.56,89.565,89.56,89.565,122199999.0
2009-02-04 08:31:00,89.565,89.57,89.565,89.57,50800000.0
2009-02-04 08:32:00,89.575,89.59,89.565,89.565,169700000.0
2009-02-04 08:33:00,89.57,89.575,89.56,89.57,221300002.0
2009-02-04 08:34:00,89.57,89.57,89.535,89.55,374800000.0
2009-02-04 08:35:00,89.545,89.56,89.535,89.56,352599999.0
2009-02-04 08:36:00,89.56,89.565,89.54,89.545,165000000.0
2009-02-04 08:37:00,89.545,89.55,89.525,89.55,279199998.0
2009-02-04 08:38:00,89.545,89.555,89.525,89.525,294600000.0
2009-02-04 08:39:00,89.525,89.54,89.5,89.5,384300000.0
2009-02-04 08:40:00,89.5,89.525,89.5,89.52,293799998.0
2009-02-04 08:41:00,89.525,89.53,89.52,89.52,263600000.0
2009-02-04 08:42:00,89.52,89.53,89.51,89.51,318600001.0
2009-02-04 08:43:00,89.51,89.53,89.51,89.53,201200001.0
2009-02-04 08:44:00,89.53,89.54,89.52,89.53,249800003.0
2009-02-04 08:45:00,89.54,89.54,89.495,89.495,461500000.0
2009-02-04 08:46:00,89.49,89.505,89.49,89.5,174500000.0
2009-02-04 08:47:00,89.5,89.515,89.485,89.49,251200000.0
2009-02-04 08:48:00,89.49,89.515,89.48,89.51,152400000.0
2009-02-04 08:49:00,89.51,89.52,89.5,89.52,128200000.0
2009-02-04 08:50:00,89.52,89.525,89.51,89.515,111000000.0
2009-02-04 08:51:00,89.51,89.515,89.48,89.485,254499999.0
2009-02-04 08:52:00,89.485,89.5,89.46,89.47,424499999.0
2009-02-04 08:53:00,89.47,89.48,89.44,89.45,430599997.0
2009-02-04 08:54:00,89.455,89.47,89.42,89.42,335599999.0
2009-02-04 08:55:00,89.42,89.425,89.365,89.365,522699999.0
2009-02-04 08:56:00,89.36,89.405,89.35,89.4,588899998.0
2009-02-04 08:57:00,89.405,89.42,89.38,89.42,490100000.0
2009-02-04 08:58:00,89.42,89.44,89.395,89.395,373699999.0
2009-02-04 08:59:00,89.395,89.43,89.375,89.425,552999991.0
2009-02-04 09:00:00,89.425,89.44,89.355,89.36,673299998.0
2009-02-04 09:01:00,89.365,89.395,89.28,89.285,1050300000.0
2009-02-04 09:02:00,89.295,89.32,89.225,89.225,884299993.0
2009-02-04 09:03:00,89.225,89.315,89.21,89.285,897999990.0
2009-02-04 09:04:00,89.285,89.33,89.275,89.325,642099994.0
2009-02-04 09:05:00,89.31,89.315,89.275,89.295,865000001.0
2009-02-04 09:06:00,89.28,89.295,89.26,89.285,857800005.0
2009-02-04 09:07:00,89.29,89.29,89.245,89.255,701599994.0
2009-02-04 09:08:00,89.25,89.275,89.2,89.22,749999997.0
2009-02-04 09:09:00,89.22,89.26,89.22,89.26,1272899992.0
2009-02-04 09:10:00,89.25,89.27,89.205,89.235,1336899991.0
2009-02-04 09:11:00,89.245,89.28,89.245,89.265,852800003.0
2009-02-04 09:12:00,89.265,89.285,89.25,89.27,973500005.0
2009-02-04 09:13:00,89.28,89.37,89.27,89.37,712000001.0
2009-02-04 09:14:00,89.365,89.38,89.33,89.355,819400003.0
2009-02-04 09:15:00,89.355,89.37,89.22,89.315,1131300006.0
2009-02-04 09:16:00,89.3,89.36,89.285,89.295,1193000001.0
2009-02-04 09:17:00,89.3,89.31,89.27,89.295,973799997.0
2009-02-04 09:18:00,89.29,89.305,89.27,89.305,809800002.0
2009-02-04 09:19:00,89.305,89.315,89.27,89.27,879399994.0
2009-02-04 09:20:00,89.28,89.285,89.26,89.275,622600000.0
2009-02-04 09:21:00,89.275,89.3,89.235,89.25,1213800003.0
2009-02-04 09:22:00,89.25,89.265,89.195,89.23,1268200009.0
2009-02-04 09:23:00,89.23,89.26,89.185,89.21,1101500001.0
2009-02-04 09:24:00,89.22,89.28,89.06,89.105,1430599995.0
2009-02-04 09:25:00,89.11,89.12,88.87,88.95,1107300007.0
2009-02-04 09:26:00,88.95,89.07,88.92,88.995,1347299991.0
2009-02-04 09:27:00,88.995,89.05,88.975,88.99,1069000002.0
2009-02-04 09:28:00,88.99,89.035,88.98,89.02,794780001.0
2009-02-04 09:29:00,89.025,89.09,89.025,89.09,961000002.0
2009-02-04 09:30:00,89.105,89.105,88.99,89.025,1184599992.0
2009-02-04 09:31:00,89.02,89.03,89.005,89.015,858600007.0
2009-02-04 09:32:00,89.015,89.03,88.93,88.93,857899997.0
2009-02-04 09:33:00,88.935,89.01,88.875,88.89,907599994.0
2009-02-04 09:34:00,88.89,88.965,88.86,88.95,823299994.0
2009-02-04 09:35:00,88.96,88.99,88.925,88.96,770999998.0
2009-02-04 09:36:00,88.96,89.015,88.955,88.965,831500002.0
2009-02-04 09:37:00,88.965,89.03,88.925,89.03,826299997.0
2009-02-04 09:38:00,89.035,89.05,89.0,89.015,553999997.0
2009-02-04 09:39:00,89.015,89.055,89.005,89.025,417900001.0
2009-02-04 09:40:00,89.025,89.03,88.975,88.995,609499991.0
2009-02-04 09:41:00,89.01,89.05,88.975,88.99,1031399995.0
2009-02-04 09:42:00,88.99,89.005,88.89,88.92,832799997.0
2009-02-04 09:43:00,88.925,88.99,88.895,88.915,541800000.0
2009-02-04 09:44:00,88.88,88.9,88.835,88.865,810199997.0
2009-02-04 09:45:00,88.875,88.92,88.875,88.91,524699996.0
2009-02-04 09:46:00,88.915,88.97,88.915,88.965,596600003.0
2009-02-04 09:47:00,88.98,88.995,88.915,88.945,701400000.0
2009-02-04 09:48:00,88.95,88.955,88.935,88.95,644400002.0
2009-02-04 09:49:00,88.935,89.005,88.935,89.005,571599997.0
2009-02-04 09:50:00,89.01,89.02,88.94,88.94,1132399991.0
2009-02-04 09:51:00,88.935,88.98,88.93,88.97,490599998.0
2009-02-04 09:52:00,88.96,88.97,88.945,88.97,366199997.0
2009-02-04 09:53:00,88.96,88.97,88.905,88.93,531200003.0
2009-02-04 09:54:00,88.925,88.96,88.92,88.955,339199996.0
2009-02-04 09:55:00,88.955,89.005,88.955,88.985,576200002.0
2009-02-04 09:56:00,88.985,89.015,88.985,88.995,250999998.0
2009-02-04 09:57:00,89.0,89.0,88.87,88.895,520099994.0
2009-02-04 09:58:00,88.9,88.905,88.82,88.84,718499996.0
2009-02-04 09:59:00,88.845,88.885,88.84,88.88,519099997.0
2009-02-04 10:00:00,88.88,88.92,88.865,88.915,572500001.0
2009-02-04 10:01:00,88.91,88.93,88.87,88.895,783900003.0
2009-02-04 10:02:00,88.89,88.95,88.89,88.94,414599998.0
2009-02-04 10:03:00,88.935,88.97,88.925,88.96,451499997.0
2009-02-04 10:04:00,88.96,89.025,88.945,88.99,744599993.0
2009-02-04 10:05:00,88.995,89.035,88.985,89.02,542199997.0
2009-02-04 10:06:00,89.02,89.07,89.015,89.07,321899999.0
2009-02-04 10:07:00,89.07,89.11,89.07,89.1,548199997.0
2009-02-04 10:08:00,89.1,89.11,89.05,89.06,603200001.0
2009-02-04 10:09:00,89.06,89.08,89.025,89.025,672500003.0
2009-02-04 10:10:00,89.025,89.04,89.01,89.01,549300001.0
2009-02-04 10:11:00,89.015,89.03,88.985,88.985,607799994.0
2009-02-04 10:12:00,88.98,89.015,88.98,89.01,872199984.0
2009-02-04 10:13:00,89.01,89.01,88.955,88.965,619099999.0
2009-02-04 10:14:00,88.965,88.995,88.945,88.98,485000000.0
2009-02-04 10:15:00,88.98,88.985,88.935,88.945,1134000012.0
2009-02-04 10:16:00,88.95,88.95,88.895,88.93,1291799989.0
2009-02-04 10:17:00,88.935,88.935,88.87,88.905,1247199994.0
2009-02-04 10:18:00,88.905,88.92,88.905,88.92,244399999.0
2009-02-04 10:19:00,88.92,88.945,88.92,88.945,741399991.0
2009-02-04 10:20:00,88.945,88.985,88.935,88.955,635800001.0
2009-02-04 10:21:00,88.955,89.0,88.945,88.985,645199998.0
2009-02-04 10:22:00,88.985,89.02,88.98,89.01,1109799993.0
2009-02-04 10:23:00,89.015,89.06,89.015,89.045,1222999995.0
2009-02-04 10:24:00,89.035,89.09,89.035,89.075,1362800001.0
2009-02-04 10:25:00,89.08,89.11,89.065,89.09,1040000002.0
2009-02-04 10:26:00,89.09,89.125,89.05,89.09,718099995.0
2009-02-04 10:27:00,89.09,89.1,89.06,89.09,798399988.0
2009-02-04 10:28:00,89.09,89.09,89.065,89.075,740099997.0
2009-02-04 10:29:00,89.075,89.075,89.06,89.06,971599984.0
2009-02-04 10:30:00,89.06,89.07,89.045,89.06,1053599991.0
2009-02-04 10:31:00,89.065,89.065,89.015,89.015,660399989.0
2009-02-04 10:32:00,89.02,89.02,88.965,88.98,878099997.0
2009-02-04 10:33:00,88.985,88.995,88.965,88.985,1108099988.0
2009-02-04 10:34:00,88.985,89.0,88.98,88.99,727199989.0
2009-02-04 10:35:00,88.99,89.015,88.99,89.015,636399991.0
2009-02-04 10:36:00,89.015,89.04,89.01,89.01,772799998.0
2009-02-04 10:37:00,89.01,89.02,89.0,89.01,757399998.0
2009-02-04 10:38:00,89.015,89.03,89.0,89.02,789399988.0
2009-02-04 10:39:00,89.025,89.03,89.015,89.02,530399997.0
2009-02-04 10:40:00,89.02,89.035,89.02,89.03,713799998.0
2009-02-04 10:41:00,89.025,89.06,89.025,89.055,627999991.0
2009-02-04 10:42:00,89.065,89.065,89.025,89.025,480199997.0
2009-02-04 10:43:00,89.05,89.11,89.045,89.08,652799993.0
2009-02-04 10:44:00,89.09,89.1,89.065,89.07,715600003.0
2009-02-04 10:45:00,89.07,89.075,89.045,89.055,652999999.0
2009-02-04 10:46:00,89.055,89.055,89.035,89.035,362599995.0
2009-02-04 10:47:00,89.04,89.055,89.04,89.055,182000002.0
2009-02-04 10:48:00,89.055,89.12,89.055,89.105,763799992.0
2009-02-04 10:49:00,89.11,89.135,89.1,89.115,802799990.0
2009-02-04 10:50:00,89.115,89.12,89.075,89.1,755999997.0
2009-02-04 10:51:00,89.1,89.145,89.095,89.135,805999997.0
2009-02-04 10:52:00,89.135,89.155,89.125,89.155,561999995.0
2009-02-04 10:53:00,89.16,89.18,89.145,89.155,575599999.0
2009-02-04 10:54:00,89.155,89.18,89.135,89.155,472799993.0
2009-02-04 10:55:00,89.155,89.175,89.155,89.17,556799996.0
2009-02-04 10:56:00,89.165,89.17,89.15,89.155,225599996.0
2009-02-04 10:57:00,89.155,89.17,89.125,89.125,983599991.0
2009-02-04 10:58:00,89.125,89.135,89.095,89.1,871200001.0
2009-02-04 10:59:00,89.1,89.115,89.085,89.11,239399998.0
2009-02-04 11:00:00,89.11,89.125,89.1,89.105,304000000.0
2009-02-04 11:01:00,89.115,89.165,89.11,89.15,385600000.0
2009-02-04 11:02:00,89.155,89.17,89.135,89.155,479800000.0
2009-02-04 11:03:00,89.155,89.16,89.115,89.14,576199996.0
2009-02-04 11:04:00,89.14,89.165,89.135,89.16,502999999.0
2009-02-04 11:05:00,89.155,89.155,89.135,89.155,266399998.0
2009-02-04 11:06:00,89.155,89.17,89.125,89.15,653799998.0
2009-02-04 11:07:00,89.15,89.15,89.125,89.13,410799993.0
2009-02-04 11:08:00,89.13,89.14,89.125,89.13,518599991.0
2009-02-04 11:09:00,89.13,89.13,89.12,89.12,437999996.0
2009-02-04 11:10:00,89.12,89.12,89.09,89.095,382199998.0
2009-02-04 11:11:00,89.095,89.115,89.09,89.11,1049399993.0
2009-02-04 11:12:00,89.11,89.135,89.095,89.115,751099985.0
2009-02-04 11:13:00,89.115,89.13,89.105,89.105,217599996.0
2009-02-04 11:14:00,89.105,89.105,89.065,89.075,712999992.0
2009-02-04 11:15:00,89.075,89.11,89.065,89.085,714999997.0
2009-02-04 11:16:00,89.085,89.09,89.06,89.065,402800000.0
2009-02-04 11:17:00,89.065,89.11,89.06,89.08,703899991.0
2009-02-04 11:18:00,89.085,89.095,89.06,89.085,759299996.0
2009-02-04 11:19:00,89.085,89.1,89.08,89.095,453599998.0
2009-02-04 11:20:00,89.095,89.115,89.075,89.085,686599997.0
2009-02-04 11:21:00,89.09,89.095,89.065,89.095,587699998.0
2009-02-04 11:22:00,89.085,89.105,89.085,89.095,486999998.0
2009-02-04 11:23:00,89.105,89.12,89.085,89.105,473600000.0
2009-02-04 11:24:00,89.105,89.13,89.085,89.13,794099994.0
2009-02-04 11:25:00,89.115,89.13,89.1,89.1,188800003.0
2009-02-04 11:26:00,89.105,89.115,89.1,89.11,472599999.0
2009-02-04 11:27:00,89.11,89.125,89.11,89.12,237900002.0
2009-02-04 11:28:00,89.115,89.125,89.105,89.115,255999999.0
2009-02-04 11:29:00,89.115,89.125,89.11,89.125,305500000.0
2009-02-04 11:30:00,89.125,89.14,89.11,89.11,257700000.0
2009-02-04 11:31:00,89.12,89.125,89.11,89.115,266900000.0
2009-02-04 11:32:00,89.125,89.145,89.105,89.145,661799996.0
2009-02-04 11:33:00,89.135,89.155,89.12,89.13,592199996.0
2009-02-04 11:34:00,89.13,89.145,89.095,89.14,767099996.0
2009-02-04 11:35:00,89.14,89.145,89.1,89.115,442399996.0
2009-02-04 11:36:00,89.115,89.12,89.08,89.085,506200000.0
2009-02-04 11:37:00,89.085,89.095,89.06,89.08,905599992.0
2009-02-04 11:38:00,89.08,89.085,89.055,89.065,644799996.0
2009-02-04 11:39:00,89.065,89.09,89.055,89.085,611799999.0
2009-02-04 11:40:00,89.09,89.12,89.08,89.11,1210199998.0
2009-02-04 11:41:00,89.11,89.115,89.09,89.11,886599992.0
2009-02-04 11:42:00,89.115,89.125,89.075,89.125,912199994.0
2009-02-04 11:43:00,89.12,89.145,89.115,89.135,524399999.0
2009-02-04 11:44:00,89.135,89.135,89.12,89.125,430200000.0
2009-02-04 11:45:00,89.125,89.13,89.125,89.125,193400000.0
2009-02-04 11:46:00,89.125,89.13,89.09,89.095,596899993.0
2009-02-04 11:47:00,89.09,89.095,89.055,89.07,684799996.0
2009-02-04 11:48:00,89.07,89.085,89.045,89.055,580699998.0
2009-02-04 11:49:00,89.06,89.11,89.06,89.095,933800000.0
2009-02-04 11:50:00,89.095,89.115,89.07,89.1,1037800007.0
2009-02-04 11:51:00,89.085,89.115,89.075,89.115,704299997.0
2009-02-04 11:52:00,89.12,89.12,89.095,89.11,409200000.0
2009-02-04 11:53:00,89.115,89.12,89.105,89.12,245699998.0
2009-02-04 11:54:00,89.12,89.135,89.12,89.125,270200000.0
2009-02-04 11:55:00,89.125,89.135,89.105,89.125,294399999.0
2009-02-04 11:56:00,89.13,89.15,89.105,89.12,462999996.0
2009-02-04 11:57:00,89.12,89.16,89.12,89.145,579800000.0
2009-02-04 11:58:00,89.145,89.15,89.11,89.125,704999996.0
2009-02-04 11:59:00,89.125,89.14,89.115,89.13,535799995.0
2009-02-04 12:00:00,89.14,89.15,89.135,89.14,418899994.0
2009-02-04 12:01:00,89.14,89.15,89.105,89.11,565599996.0
2009-02-04 12:02:00,89.105,89.115,89.065,89.11,353999997.0
2009-02-04 12:03:00,89.115,89.115,89.1,89.1,206799999.0
2009-02-04 12:04:00,89.1,89.11,89.08,89.08,418799998.0
2009-02-04 12:05:00,89.08,89.09,89.055,89.06,557700002.0
2009-02-04 12:06:00,89.06,89.07,89.055,89.07,624000001.0
2009-02-04 12:07:00,89.07,89.08,89.06,89.065,689799999.0
2009-02-04 12:08:00,89.065,89.075,89.05,89.055,207400001.0
2009-02-04 12:09:00,89.06,89.085,89.05,89.07,460999999.0
2009-02-04 12:10:00,89.07,89.085,89.065,89.075,469800003.0
2009-02-04 12:11:00,89.075,89.11,89.065,89.105,489499995.0
2009-02-04 12:12:00,89.105,89.115,89.055,89.085,518799994.0
2009-02-04 12:13:00,89.085,89.085,89.055,89.075,301199998.0
2009-02-04 12:14:00,89.065,89.075,89.055,89.055,361000001.0
2009-02-04 12:15:00,89.065,89.065,89.05,89.05,249199999.0
2009-02-04 12:16:00,89.05,89.07,89.045,89.05,370899999.0
2009-02-04 12:17:00,89.05,89.06,89.045,89.05,338999998.0
2009-02-04 12:18:00,89.045,89.045,89.015,89.035,606199997.0
2009-02-04 12:19:00,89.035,89.065,89.015,89.04,446899997.0
2009-02-04 12:20:00,89.04,89.055,89.02,89.055,447700001.0
2009-02-04 12:21:00,89.055,89.06,89.05,89.05,228099999.0
2009-02-04 12:22:00,89.055,89.06,89.03,89.045,380600000.0
2009-02-04 12:23:00,89.045,89.045,89.01,89.04,435899999.0
2009-02-04 12:24:00,89.04,89.05,89.015,89.035,741799998.0
2009-02-04 12:25:00,89.035,89.05,89.03,89.045,392899998.0
2009-02-04 12:26:00,89.06,89.06,89.045,89.06,215000000.0
2009-02-04 12:27:00,89.06,89.07,89.06,89.06,239999999.0
2009-02-04 12:28:00,89.06,89.065,89.035,89.055,486600003.0
2009-02-04 12:29:00,89.045,89.055,89.035,89.045,349800000.0
2009-02-04 12:30:00,89.055,89.055,89.025,89.045,572400002.0
2009-02-04 12:31:00,89.045,89.065,89.03,89.05,809600003.0
2009-02-04 12:32:00,89.04,89.045,89.03,89.03,616400005.0
2009-02-04 12:33:00,89.04,89.055,89.01,89.035,914900007.0
2009-02-04 12:34:00,89.04,89.045,89.02,89.045,393399998.0
2009-02-04 12:35:00,89.05,89.05,89.015,89.02,314800002.0
2009-02-04 12:36:00,89.02,89.02,89.0,89.01,584200005.0
2009-02-04 12:37:00,89.01,89.01,88.995,89.005,339199998.0
2009-02-04 12:38:00,89.005,89.005,88.98,88.985,255699998.0
2009-02-04 12:39:00,88.975,88.99,88.975,88.99,237800003.0
2009-02-04 12:40:00,89.0,89.015,88.985,89.005,1304399989.0
2009-02-04 12:41:00,89.005,89.01,89.0,89.005,171800000.0
2009-02-04 12:42:00,89.015,89.065,89.005,89.065,847599999.0
2009-02-04 12:43:00,89.07,89.07,89.02,89.035,447199995.0
2009-02-04 12:44:00,89.035,89.045,89.015,89.02,689099999.0
2009-02-04 12:45:00,89.025,89.025,88.975,88.99,1157799999.0
2009-02-04 12:46:00,88.99,89.015,88.97,89.015,804999999.0
2009-02-04 12:47:00,89.015,89.02,88.94,88.95,952699996.0
2009-02-04 12:48:00,88.95,88.98,88.945,88.945,1251400008.0
2009-02-04 12:49:00,88.95,88.96,88.925,88.94,939999997.0
2009-02-04 12:50:00,88.94,88.95,88.91,88.93,1146599996.0
2009-02-04 12:51:00,88.915,88.96,88.915,88.96,742599995.0
2009-02-04 12:52:00,88.96,88.965,88.91,88.91,1483800004.0
2009-02-04 12:53:00,88.915,88.935,88.91,88.92,648200004.0
2009-02-04 12:54:00,88.91,88.93,88.885,88.885,1248200002.0
2009-02-04 12:55:00,88.89,88.97,88.89,88.96,1076999995.0
2009-02-04 12:56:00,88.965,88.985,88.895,88.91,777100000.0
2009-02-04 12:57:00,88.92,88.96,88.905,88.96,585399999.0
2009-02-04 12:58:00,88.965,89.0,88.94,88.97,769100005.0
2009-02-04 12:59:00,88.97,88.995,88.93,88.94,810600002.0
2009-02-04 13:00:00,88.945,88.97,88.93,88.945,545599999.0
2009-02-04 13:01:00,88.945,88.945,88.905,88.91,725099998.0
2009-02-04 13:02:00,88.9,88.93,88.885,88.93,923799999.0
2009-02-04 13:03:00,88.955,88.985,88.905,88.985,1327900001.0
2009-02-04 13:04:00,88.99,89.0,88.965,88.98,1037599994.0
2009-02-04 13:05:00,88.98,88.995,88.965,88.995,884399998.0
2009-02-04 13:06:00,88.995,88.995,88.97,88.99,1107099991.0
2009-02-04 13:07:00,88.99,89.005,88.975,89.005,463500001.0
2009-02-04 13:08:00,89.01,89.04,88.98,88.985,1161400001.0
2009-02-04 13:09:00,88.99,88.995,88.925,88.93,1385200010.0
2009-02-04 13:10:00,88.94,88.98,88.925,88.93,1311700006.0
2009-02-04 13:11:00,88.935,88.955,88.875,88.885,1046000004.0
2009-02-04 13:12:00,88.885,88.985,88.885,88.985,847399998.0
2009-02-04 13:13:00,88.99,88.99,88.935,88.98,948400002.0
2009-02-04 13:14:00,88.98,89.025,88.965,89.02,1033900002.0
2009-02-04 13:15:00,89.025,89.025,88.98,88.98,752399997.0
2009-02-04 13:16:00,88.985,89.025,88.98,89.01,1052000010.0
2009-02-04 13:17:00,89.01,89.04,89.005,89.03,864400002.0
2009-02-04 13:18:00,89.03,89.11,89.03,89.095,1171400003.0
2009-02-04 13:19:00,89.1,89.11,89.08,89.1,492799994.0
2009-02-04 13:20:00,89.09,89.12,89.09,89.105,1048999991.0
2009-02-04 13:21:00,89.105,89.115,89.07,89.075,1300399994.0
2009-02-04 13:22:00,89.08,89.125,89.07,89.11,1283799999.0
2009-02-04 13:23:00,89.115,89.135,89.095,89.105,1196399989.0
2009-02-04 13:24:00,89.105,89.105,89.06,89.08,792800000.0
2009-02-04 13:25:00,89.08,89.11,89.05,89.075,1170099989.0
2009-02-04 13:26:00,89.075,89.08,89.055,89.08,838999994.0
2009-02-04 13:27:00,89.06,89.09,89.055,89.06,814600003.0
2009-02-04 13:28:00,89.06,89.1,89.055,89.09,917799998.0
2009-02-04 13:29:00,89.09,89.095,89.025,89.025,781200000.0
2009-02-04 13:30:00,89.03,89.05,89.01,89.045,696500001.0
2009-02-04 13:31:00,89.045,89.065,89.01,89.05,1390399986.0
2009-02-04 13:32:00,89.06,89.095,89.02,89.025,1491199985.0
2009-02-04 13:33:00,89.03,89.095,89.03,89.085,717999991.0
2009-02-04 13:34:00,89.085,89.095,89.055,89.075,826399995.0
2009-02-04 13:35:00,89.08,89.095,89.045,89.06,1039799986.0
2009-02-04 13:36:00,89.06,89.08,89.05,89.075,751199980.0
2009-02-04 13:37:00,89.08,89.105,89.07,89.09,871000003.0
2009-02-04 13:38:00,89.09,89.105,89.065,89.08,1505199992.0
2009-02-04 13:39:00,89.08,89.08,88.995,89.05,1247399998.0
2009-02-04 13:40:00,89.05,89.085,89.025,89.04,949600002.0
2009-02-04 13:41:00,89.04,89.065,89.03,89.04,1082699997.0
2009-02-04 13:42:00,89.03,89.07,89.03,89.05,937600001.0
2009-02-04 13:43:00,89.065,89.065,89.045,89.05,695199987.0
2009-02-04 13:44:00,89.045,89.05,89.035,89.05,228399998.0
2009-02-04 13:45:00,89.06,89.09,89.055,89.075,653999991.0
2009-02-04 13:46:00,89.07,89.09,89.065,89.09,531399997.0
2009-02-04 13:47:00,89.09,89.11,89.09,89.105,629199992.0
2009-02-04 13:48:00,89.12,89.13,89.105,89.115,1129799984.0
2009-02-04 13:49:00,89.11,89.125,89.09,89.105,923999994.0
2009-02-04 13:50:00,89.105,89.105,89.065,89.07,730100000.0
2009-02-04 13:51:00,89.075,89.1,89.07,89.085,537799994.0
2009-02-04 13:52:00,89.085,89.135,89.08,89.105,767099996.0
2009-02-04 13:53:00,89.105,89.115,89.065,89.105,767099997.0
2009-02-04 13:54:00,89.1,89.115,89.075,89.075,794999986.0
2009-02-04 13:55:00,89.075,89.075,89.055,89.07,655200000.0
2009-02-04 13:56:00,89.07,89.105,89.07,89.09,773599990.0
2009-02-04 13:57:00,89.09,89.125,89.09,89.125,779800002.0
2009-02-04 13:58:00,89.135,89.145,89.135,89.135,277399997.0
2009-02-04 13:59:00,89.135,89.185,89.135,89.16,780199984.0
2009-02-04 14:00:00,89.16,89.16,89.105,89.125,761399991.0
2009-02-04 14:01:00,89.13,89.14,89.05,89.06,1085399992.0
2009-02-04 14:02:00,89.06,89.09,89.045,89.05,1221900005.0
2009-02-04 14:03:00,89.05,89.1,89.05,89.085,915000009.0
2009-02-04 14:04:00,89.09,89.09,89.07,89.075,676600004.0
2009-02-04 14:05:00,89.09,89.12,89.075,89.115,995800001.0
2009-02-04 14:06:00,89.11,89.125,89.105,89.105,361400001.0
2009-02-04 14:07:00,89.105,89.105,89.08,89.085,449199997.0
2009-02-04 14:08:00,89.085,89.095,89.085,89.09,411199999.0
2009-02-04 14:09:00,89.095,89.1,89.06,89.065,289000000.0
2009-02-04 14:10:00,89.065,89.075,89.055,89.055,331199998.0
2009-02-04 14:11:00,89.055,89.105,89.055,89.105,591799999.0
2009-02-04 14:12:00,89.11,89.14,89.105,89.13,834200000.0
2009-02-04 14:13:00,89.125,89.145,89.115,89.13,949799992.0
2009-02-04 14:14:00,89.13,89.13,89.1,89.12,479300000.0
2009-02-04 14:15:00,89.13,89.13,89.095,89.1,471000001.0
2009-02-04 14:16:00,89.1,89.115,89.095,89.1,686600011.0
2009-02-04 14:17:00,89.105,89.13,89.1,89.125,485400003.0
2009-02-04 14:18:00,89.125,89.135,89.115,89.125,796100004.0
2009-02-04 14:19:00,89.125,89.13,89.12,89.125,303899994.0
2009-02-04 14:20:00,89.12,89.125,89.115,89.115,160800000.0
2009-02-04 14:21:00,89.115,89.115,89.08,89.095,233799999.0
2009-02-04 14:22:00,89.095,89.095,89.085,89.085,374000000.0
2009-02-04 14:23:00,89.085,89.1,89.075,89.09,669200001.0
2009-02-04 14:24:00,89.1,89.12,89.085,89.12,549199996.0
2009-02-04 14:25:00,89.11,89.115,89.03,89.045,1411199994.0
2009-02-04 14:26:00,89.025,89.065,89.015,89.045,939200003.0
2009-02-04 14:27:00,89.045,89.055,89.045,89.055,167400000.0
2009-02-04 14:28:00,89.055,89.085,89.055,89.085,331600002.0
2009-02-04 14:29:00,89.085,89.085,89.055,89.075,514799999.0
2009-02-04 14:30:00,89.075,89.1,89.035,89.095,1174900001.0
2009-02-04 14:31:00,89.095,89.14,89.085,89.11,1535200010.0
2009-02-04 14:32:00,89.115,89.145,89.115,89.14,1368399993.0
2009-02-04 14:33:00,89.14,89.14,89.1,89.11,486000002.0
2009-02-04 14:34:00,89.115,89.13,89.05,89.06,1265799982.0
2009-02-04 14:35:00,89.05,89.09,89.02,89.04,1274800006.0
2009-02-04 14:36:00,89.055,89.06,89.01,89.02,1062400007.0
2009-02-04 14:37:00,89.02,89.055,89.01,89.02,594599998.0
2009-02-04 14:38:00,89.02,89.03,89.005,89.015,656999994.0
2009-02-04 14:39:00,89.015,89.025,89.0,89.01,407600001.0
2009-02-04 14:40:00,89.01,89.01,88.955,89.005,640399993.0
2009-02-04 14:41:00,89.01,89.015,88.99,89.005,442299998.0
2009-02-04 14:42:00,89.005,89.005,88.95,88.97,765399992.0
2009-02-04 14:43:00,88.97,89.01,88.96,88.96,655199997.0
2009-02-04 14:44:00,88.96,88.97,88.935,88.95,854099993.0
2009-02-04 14:45:00,88.945,89.0,88.945,88.99,752999990.0
2009-02-04 14:46:00,88.99,89.09,88.99,89.055,920099999.0
2009-02-04 14:47:00,89.055,89.07,89.04,89.045,812599991.0
2009-02-04 14:48:00,89.045,89.085,89.045,89.06,848799999.0
2009-02-04 14:49:00,89.06,89.08,89.05,89.065,973999996.0
2009-02-04 14:50:00,89.065,89.075,89.045,89.055,552400000.0
2009-02-04 14:51:00,89.065,89.075,89.04,89.055,943400003.0
2009-02-04 14:52:00,89.05,89.095,89.045,89.07,959200004.0
2009-02-04 14:53:00,89.07,89.08,89.035,89.04,922999992.0
2009-02-04 14:54:00,89.04,89.05,89.0,89.015,803599994.0
2009-02-04 14:55:00,89.015,89.045,89.015,89.03,1109199997.0
2009-02-04 14:56:00,89.03,89.05,89.025,89.05,706799995.0
2009-02-04 14:57:00,89.035,89.06,89.035,89.05,370999998.0
2009-02-04 14:58:00,89.05,89.06,89.04,89.055,468599992.0
2009-02-04 14:59:00,89.045,89.06,89.04,89.06,1205200004.0
2009-02-04 15:00:00,89.06,89.09,89.035,89.045,798199997.0
2009-02-04 15:01:00,89.035,89.07,89.025,89.07,784999999.0
2009-02-04 15:02:00,89.07,89.085,89.045,89.07,863100000.0
2009-02-04 15:03:00,89.07,89.085,89.055,89.085,465100002.0
2009-02-04 15:04:00,89.085,89.09,89.055,89.075,492999998.0
2009-02-04 15:05:00,89.075,89.085,89.06,89.08,585500000.0
2009-02-04 15:06:00,89.09,89.09,89.065,89.075,287599999.0
2009-02-04 15:07:00,89.075,89.08,89.06,89.065,337999999.0
2009-02-04 15:08:00,89.06,89.09,89.06,89.085,166999999.0
2009-02-04 15:09:00,89.085,89.09,89.08,89.085,306400000.0
2009-02-04 15:10:00,89.08,89.09,89.065,89.07,593199995.0
2009-02-04 15:11:00,89.07,89.08,89.065,89.08,744999991.0
2009-02-04 15:12:00,89.08,89.1,89.075,89.085,845599989.0
2009-02-04 15:13:00,89.085,89.115,89.08,89.105,567999996.0
2009-02-04 15:14:00,89.115,89.135,89.1,89.135,397399999.0
2009-02-04 15:15:00,89.145,89.18,89.115,89.17,675799994.0
2009-02-04 15:16:00,89.17,89.215,89.135,89.21,638199995.0
2009-02-04 15:17:00,89.205,89.205,89.15,89.155,957499994.0
2009-02-04 15:18:00,89.16,89.22,89.15,89.205,836399996.0
2009-02-04 15:19:00,89.205,89.205,89.16,89.175,825599998.0
2009-02-04 15:20:00,89.175,89.215,89.155,89.21,470599999.0
2009-02-04 15:21:00,89.22,89.255,89.21,89.225,1262000001.0
2009-02-04 15:22:00,89.225,89.23,89.195,89.225,530999999.0
2009-02-04 15:23:00,89.225,89.28,89.22,89.23,1114599989.0
2009-02-04 15:24:00,89.23,89.26,89.2,89.24,692999997.0
2009-02-04 15:25:00,89.24,89.26,89.2,89.2,1175899997.0
2009-02-04 15:26:00,89.2,89.23,89.2,89.215,987999996.0
2009-02-04 15:27:00,89.215,89.225,89.2,89.21,814400003.0
2009-02-04 15:28:00,89.205,89.22,89.2,89.21,338399999.0
2009-02-04 15:29:00,89.21,89.21,89.17,89.18,196799998.0
2009-02-04 15:30:00,89.18,89.195,89.165,89.195,626599995.0
2009-02-04 15:31:00,89.195,89.255,89.195,89.245,551199993.0
2009-02-04 15:32:00,89.245,89.3,89.24,89.255,1207700002.0
2009-02-04 15:33:00,89.255,89.26,89.23,89.25,1039500003.0
2009-02-04 15:34:00,89.25,89.33,89.25,89.305,1149999995.0
2009-02-04 15:35:00,89.31,89.32,89.285,89.31,1266799991.0
2009-02-04 15:36:00,89.31,89.315,89.3,89.305,516100000.0
2009-02-04 15:37:00,89.305,89.315,89.255,89.26,580199999.0
2009-02-04 15:38:00,89.26,89.28,89.245,89.28,947799990.0
2009-02-04 15:39:00,89.28,89.305,89.265,89.28,979699998.0
2009-02-04 15:40:00,89.28,89.305,89.26,89.3,797299998.0
2009-02-04 15:41:00,89.3,89.31,89.29,89.3,820399994.0
2009-02-04 15:42:00,89.3,89.315,89.285,89.31,1069599991.0
2009-02-04 15:43:00,89.305,89.31,89.295,89.295,1202600017.0
2009-02-04 15:44:00,89.295,89.31,89.275,89.28,1198399990.0
2009-02-04 15:45:00,89.275,89.285,89.27,89.28,442399989.0
2009-02-04 15:46:00,89.28,89.28,89.27,89.275,390399996.0
2009-02-04 15:47:00,89.28,89.3,89.28,89.28,423199991.0
2009-02-04 15:48:00,89.285,89.3,89.285,89.295,430399997.0
2009-02-04 15:49:00,89.295,89.315,89.29,89.295,288699999.0
2009-02-04 15:50:00,89.295,89.315,89.295,89.31,354999999.0
2009-02-04 15:51:00,89.31,89.33,89.295,89.33,489599997.0
2009-02-04 15:52:00,89.325,89.35,89.295,89.305,367399998.0
2009-02-04 15:53:00,89.305,89.305,89.27,89.305,371399996.0
2009-02-04 15:54:00,89.305,89.31,89.26,89.265,521799997.0
2009-02-04 15:55:00,89.265,89.31,89.265,89.31,413999997.0
2009-02-04 15:56:00,89.31,89.31,89.285,89.285,336399999.0
2009-02-04 15:57:00,89.285,89.285,89.245,89.265,417600000.0
2009-02-04 15:58:00,89.265,89.29,89.265,89.265,424600000.0
2009-02-04 15:59:00,89.265,89.28,89.24,89.24,640399997.0
2009-02-04 16:00:00,89.235,89.34,89.225,89.25,584999998.0
2009-02-04 16:01:00,89.25,89.27,89.235,89.235,523000000.0
2009-02-04 16:02:00,89.235,89.245,89.205,89.225,1081899995.0
2009-02-04 16:03:00,89.23,89.255,89.205,89.22,405599998.0
2009-02-04 16:04:00,89.215,89.215,89.165,89.18,720500000.0
2009-02-04 16:05:00,89.175,89.18,89.15,89.175,550799997.0
2009-02-04 16:06:00,89.175,89.185,89.15,89.16,1308099999.0
2009-02-04 16:07:00,89.165,89.21,89.165,89.185,976899991.0
2009-02-04 16:08:00,89.18,89.245,89.18,89.24,757799989.0
2009-02-04 16:09:00,89.24,89.25,89.185,89.185,1400599997.0
2009-02-04 16:10:00,89.185,89.195,89.165,89.18,602799999.0
2009-02-04 16:11:00,89.18,89.205,89.125,89.15,862099999.0
2009-02-04 16:12:00,89.145,89.195,89.135,89.185,333499998.0
2009-02-04 16:13:00,89.18,89.195,89.15,89.165,620499999.0
2009-02-04 16:14:00,89.165,89.175,89.15,89.17,689600001.0
2009-02-04 16:15:00,89.17,89.215,89.16,89.205,620599998.0
2009-02-04 16:16:00,89.2,89.205,89.175,89.185,731700002.0
2009-02-04 16:17:00,89.185,89.22,89.185,89.205,489700001.0
2009-02-04 16:18:00,89.205,89.21,89.155,89.165,398699999.0
2009-02-04 16:19:00,89.165,89.19,89.16,89.175,515099993.0
2009-02-04 16:20:00,89.175,89.19,89.165,89.185,499999994.0
2009-02-04 16:21:00,89.185,89.185,89.135,89.145,340199996.0
2009-02-04 16:22:00,89.145,89.155,89.135,89.145,324399998.0
2009-02-04 16:23:00,89.155,89.18,89.15,89.165,555999999.0
2009-02-04 16:24:00,89.17,89.175,89.145,89.16,511699999.0
2009-02-04 16:25:00,89.16,89.175,89.16,89.175,269500000.0
2009-02-04 16:26:00,89.175,89.175,89.165,89.165,367200013.0
2009-02-04 16:27:00,89.165,89.24,89.165,89.205,750400012.0
2009-02-04 16:28:00,89.205,89.205,89.185,89.185,355099995.0
2009-02-04 16:29:00,89.185,89.185,89.145,89.145,640699995.0
2009-02-04 16:30:00,89.145,89.155,89.13,89.135,434800000.0
2009-02-04 16:31:00,89.135,89.175,89.125,89.125,416200001.0
2009-02-04 16:32:00,89.125,89.16,89.12,89.16,551599999.0
2009-02-04 16:33:00,89.165,89.165,89.125,89.15,532800000.0
2009-02-04 16:34:00,89.145,89.17,89.14,89.155,572199998.0
2009-02-04 16:35:00,89.165,89.18,89.13,89.165,837299993.0
2009-02-04 16:36:00,89.165,89.205,89.155,89.2,1113200002.0
2009-02-04 16:37:00,89.195,89.245,89.185,89.23,1243599987.0
2009-02-04 16:38:00,89.235,89.265,89.235,89.24,1241600004.0
2009-02-04 16:39:00,89.24,89.255,89.225,89.23,1355500003.0
2009-02-04 16:40:00,89.23,89.25,89.205,89.245,1700100003.0
2009-02-04 16:41:00,89.245,89.275,89.185,89.19,1346600001.0
2009-02-04 16:42:00,89.195,89.245,89.19,89.24,1007199997.0
2009-02-04 16:43:00,89.24,89.25,89.22,89.235,1304200009.0
2009-02-04 16:44:00,89.235,89.24,89.205,89.23,930000001.0
2009-02-04 16:45:00,89.23,89.27,89.23,89.24,1157600000.0
2009-02-04 16:46:00,89.24,89.265,89.235,89.24,1168400005.0
2009-02-04 16:47:00,89.24,89.26,89.24,89.25,749999996.0
2009-02-04 16:48:00,89.25,89.255,89.24,89.24,662800001.0
2009-02-04 16:49:00,89.24,89.255,89.23,89.23,1157200005.0
2009-02-04 16:50:00,89.24,89.25,89.21,89.21,992399986.0
2009-02-04 16:51:00,89.21,89.255,89.2,89.215,935299994.0
2009-02-04 16:52:00,89.22,89.235,89.17,89.215,569799997.0
2009-02-04 16:53:00,89.215,89.235,89.175,89.175,854199996.0
2009-02-04 16:54:00,89.175,89.245,89.175,89.245,778400001.0
2009-02-04 16:55:00,89.235,89.255,89.205,89.215,776099998.0
2009-02-04 16:56:00,89.225,89.25,89.2,89.21,524599998.0
2009-02-04 16:57:00,89.21,89.245,89.21,89.235,727400006.0
2009-02-04 16:58:00,89.235,89.26,89.235,89.25,815800005.0
2009-02-04 16:59:00,89.25,89.26,89.23,89.255,289199997.0
2009-02-04 17:00:00,89.255,89.435,89.255,89.42,732099995.0
2009-02-04 17:01:00,89.42,89.44,89.385,89.395,797000001.0
2009-02-04 17:02:00,89.4,89.405,89.36,89.385,999600003.0
2009-02-04 17:03:00,89.385,89.405,89.37,89.4,805600005.0
2009-02-04 17:04:00,89.4,89.42,89.345,89.36,1404299996.0
2009-02-04 17:05:00,89.36,89.435,89.355,89.395,1391099994.0
2009-02-04 17:06:00,89.395,89.4,89.335,89.34,1064899993.0
2009-02-04 17:07:00,89.34,89.375,89.325,89.345,856300002.0
2009-02-04 17:08:00,89.345,89.39,89.33,89.365,902099987.0
2009-02-04 17:09:00,89.37,89.425,89.36,89.425,298199999.0
2009-02-04 17:10:00,89.425,89.5,89.415,89.475,591999998.0
2009-02-04 17:11:00,89.48,89.51,89.45,89.505,697500004.0
2009-02-04 17:12:00,89.505,89.55,89.5,89.54,646900002.0
2009-02-04 17:13:00,89.545,89.545,89.505,89.52,678999999.0
2009-02-04 17:14:00,89.52,89.535,89.485,89.495,510099999.0
2009-02-04 17:15:00,89.5,89.505,89.47,89.5,602999998.0
2009-02-04 17:16:00,89.5,89.54,89.48,89.535,404700001.0
2009-02-04 17:17:00,89.535,89.585,89.515,89.58,847400000.0
2009-02-04 17:18:00,89.59,89.62,89.55,89.555,1095400002.0
2009-02-04 17:19:00,89.55,89.555,89.515,89.515,851700003.0
2009-02-04 17:20:00,89.52,89.52,89.495,89.495,552399999.0
2009-02-04 17:21:00,89.5,89.515,89.49,89.49,622199995.0
2009-02-04 17:22:00,89.49,89.51,89.485,89.51,968199998.0
2009-02-04 17:23:00,89.51,89.54,89.505,89.53,954299999.0
2009-02-04 17:24:00,89.525,89.55,89.505,89.505,1560800006.0
2009-02-04 17:25:00,89.505,89.515,89.495,89.5,1306600001.0
2009-02-04 17:26:00,89.5,89.51,89.49,89.51,955500001.0
2009-02-04 17:27:00,89.51,89.525,89.5,89.525,522799999.0
2009-02-04 17:28:00,89.525,89.605,89.52,89.58,632600000.0
2009-02-04 17:29:00,89.58,89.585,89.555,89.57,368600000.0
2009-02-04 17:30:00,89.575,89.615,89.565,89.615,1173200005.0
2009-02-04 17:31:00,89.615,89.665,89.615,89.66,1119900005.0
2009-02-04 17:32:00,89.66,89.66,89.585,89.605,1220600011.0
2009-02-04 17:33:00,89.605,89.63,89.595,89.6,1291999999.0
2009-02-04 17:34:00,89.605,89.75,89.585,89.75,1639100001.0
2009-02-04 17:35:00,89.745,89.775,89.725,89.77,1231899997.0
2009-02-04 17:36:00,89.77,89.78,89.745,89.745,1255999998.0
2009-02-04 17:37:00,89.745,89.76,89.735,89.755,990399995.0
2009-02-04 17:38:00,89.76,89.77,89.735,89.74,975499996.0
2009-02-04 17:39:00,89.74,89.745,89.715,89.735,920599993.0
2009-02-04 17:40:00,89.735,89.745,89.73,89.735,461399997.0
2009-02-04 17:41:00,89.735,89.77,89.735,89.74,535999999.0
2009-02-04 17:42:00,89.74,89.74,89.7,89.7,518799995.0
2009-02-04 17:43:00,89.705,89.715,89.66,89.67,910399996.0
2009-02-04 17:44:00,89.675,89.715,89.665,89.705,1377499990.0
2009-02-04 17:45:00,89.705,89.74,89.7,89.72,772299995.0
2009-02-04 17:46:00,89.715,89.72,89.655,89.69,1255799995.0
2009-02-04 17:47:00,89.685,89.685,89.645,89.68,623400001.0
2009-02-04 17:48:00,89.675,89.68,89.65,89.675,418099996.0
2009-02-04 17:49:00,89.675,89.68,89.64,89.64,1144199990.0
2009-02-04 17:50:00,89.64,89.64,89.605,89.62,1148899999.0
2009-02-04 17:51:00,89.62,89.65,89.605,89.64,1041199997.0
2009-02-04 17:52:00,89.63,89.675,89.62,89.66,1023199995.0
2009-02-04 17:53:00,89.66,89.68,89.64,89.68,684700004.0
2009-02-04 17:54:00,89.68,89.68,89.605,89.605,282199999.0
2009-02-04 17:55:00,89.6,89.655,89.6,89.655,528000000.0
2009-02-04 17:56:00,89.66,89.685,89.66,89.665,382699999.0
2009-02-04 17:57:00,89.665,89.715,89.665,89.715,611599994.0
2009-02-04 17:58:00,89.72,89.73,89.675,89.7,345699998.0
2009-02-04 17:59:00,89.7,89.71,89.68,89.71,676299998.0
2009-02-04 18:00:00,89.7,89.7,89.645,89.675,849200001.0
2009-02-04 18:01:00,89.66,89.67,89.64,89.665,907700000.0
2009-02-04 18:02:00,89.66,89.69,89.66,89.68,788599995.0
2009-02-04 18:03:00,89.68,89.685,89.635,89.655,985799994.0
2009-02-04 18:04:00,89.665,89.695,89.665,89.675,655599999.0
2009-02-04 18:05:00,89.68,89.695,89.665,89.685,374200000.0
2009-02-04 18:06:00,89.685,89.725,89.685,89.725,568800008.0
2009-02-04 18:07:00,89.725,89.725,89.685,89.69,570299996.0
2009-02-04 18:08:00,89.69,89.71,89.63,89.66,732600001.0
2009-02-04 18:09:00,89.655,89.655,89.61,89.635,1050700002.0
2009-02-04 18:10:00,89.635,89.65,89.57,89.575,742399996.0
2009-02-04 18:11:00,89.575,89.64,89.575,89.605,701999997.0
2009-02-04 18:12:00,89.605,89.635,89.6,89.63,800399996.0
2009-02-04 18:13:00,89.62,89.65,89.61,89.645,649999996.0
2009-02-04 18:14:00,89.645,89.695,89.635,89.64,718699994.0
2009-02-04 18:15:00,89.64,89.675,89.61,89.635,1053800001.0
2009-02-04 18:16:00,89.64,89.66,89.59,89.61,1547000009.0
2009-02-04 18:17:00,89.61,89.655,89.61,89.635,1262099998.0
2009-02-04 18:18:00,89.64,89.665,89.63,89.645,744899996.0
2009-02-04 18:19:00,89.645,89.66,89.635,89.655,957400004.0
2009-02-04 18:20:00,89.655,89.655,89.615,89.62,903699999.0
2009-02-04 18:21:00,89.62,89.625,89.595,89.6,821000000.0
2009-02-04 18:22:00,89.605,89.63,89.59,89.62,321799997.0
2009-02-04 18:23:00,89.62,89.62,89.575,89.605,760800004.0
2009-02-04 18:24:00,89.605,89.64,89.6,89.64,289799999.0
2009-02-04 18:25:00,89.635,89.665,89.635,89.645,607999995.0
2009-02-04 18:26:00,89.645,89.655,89.615,89.62,334399997.0
2009-02-04 18:27:00,89.62,89.62,89.575,89.605,553699994.0
2009-02-04 18:28:00,89.615,89.645,89.585,89.64,639999994.0
2009-02-04 18:29:00,89.645,89.675,89.62,89.625,517999997.0
2009-02-04 18:30:00,89.62,89.66,89.62,89.66,600199994.0
2009-02-04 18:31:00,89.66,89.66,89.605,89.625,1144400002.0
2009-02-04 18:32:00,89.625,89.64,89.595,89.63,957199998.0
2009-02-04 18:33:00,89.645,89.645,89.62,89.635,446800001.0
2009-02-04 18:34:00,89.64,89.675,89.64,89.645,432799998.0
2009-02-04 18:35:00,89.645,89.645,89.595,89.635,449599998.0
2009-02-04 18:36:00,89.635,89.635,89.6,89.605,405800001.0
2009-02-04 18:37:00,89.605,89.655,89.6,89.635,450100000.0
2009-02-04 18:38:00,89.635,89.655,89.635,89.645,753400002.0
2009-02-04 18:39:00,89.65,89.675,89.615,89.635,667599994.0
2009-02-04 18:40:00,89.635,89.635,89.605,89.605,439300000.0
2009-02-04 18:41:00,89.61,89.65,89.61,89.64,578999996.0
2009-02-04 18:42:00,89.64,89.68,89.63,89.64,721499995.0
2009-02-04 18:43:00,89.64,89.655,89.64,89.65,682599998.0
2009-02-04 18:44:00,89.64,89.665,89.64,89.66,804200009.0
2009-02-04 18:45:00,89.65,89.675,89.62,89.62,1200500002.0
2009-02-04 18:46:00,89.62,89.64,89.61,89.64,660600001.0
2009-02-04 18:47:00,89.64,89.675,89.635,89.64,673800005.0
2009-02-04 18:48:00,89.645,89.665,89.64,89.66,450700003.0
2009-02-04 18:49:00,89.665,89.69,89.665,89.665,624499995.0
2009-02-04 18:50:00,89.665,89.695,89.64,89.695,750799991.0
2009-02-04 18:51:00,89.695,89.755,89.68,89.75,928999995.0
2009-02-04 18:52:00,89.755,89.755,89.71,89.715,1048599995.0
2009-02-04 18:53:00,89.715,89.725,89.7,89.7,548399998.0
2009-02-04 18:54:00,89.7,89.705,89.66,89.67,758499995.0
2009-02-04 18:55:00,89.67,89.705,89.655,89.655,952599997.0
2009-02-04 18:56:00,89.665,89.665,89.61,89.61,885799992.0
2009-02-04 18:57:00,89.61,89.64,89.61,89.625,520999996.0
2009-02-04 18:58:00,89.625,89.64,89.625,89.64,606200004.0
2009-02-04 18:59:00,89.64,89.64,89.53,89.535,1127800002.0
2009-02-04 19:00:00,89.535,89.575,89.53,89.56,936600005.0
2009-02-04 19:01:00,89.56,89.605,89.56,89.59,897600004.0
2009-02-04 19:02:00,89.59,89.595,89.57,89.585,943599996.0
2009-02-04 19:03:00,89.58,89.605,89.58,89.605,730200003.0
2009-02-04 19:04:00,89.615,89.64,89.615,89.62,801799994.0
2009-02-04 19:05:00,89.62,89.645,89.595,89.625,777599996.0
2009-02-04 19:06:00,89.625,89.655,89.625,89.645,334200005.0
2009-02-04 19:07:00,89.645,89.65,89.615,89.63,521800003.0
2009-02-04 19:08:00,89.625,89.635,89.59,89.6,525899999.0
2009-02-04 19:09:00,89.6,89.6,89.57,89.57,192000000.0
2009-02-04 19:10:00,89.575,89.59,89.555,89.585,334800001.0
2009-02-04 19:11:00,89.585,89.605,89.585,89.6,203800001.0
2009-02-04 19:12:00,89.605,89.605,89.595,89.6,98399999.0
2009-02-04 19:13:00,89.6,89.6,89.575,89.58,520400002.0
2009-02-04 19:14:00,89.575,89.575,89.565,89.575,158500001.0
2009-02-04 19:15:00,89.575,89.6,89.565,89.6,135400001.0
2009-02-04 19:16:00,89.605,89.615,89.585,89.595,190400001.0
2009-02-04 19:17:00,89.595,89.605,89.565,89.565,180900000.0
2009-02-04 19:18:00,89.565,89.57,89.56,89.565,110200000.0
2009-02-04 19:19:00,89.565,89.565,89.55,89.55,136800000.0
2009-02-04 19:20:00,89.55,89.555,89.55,89.555,87400000.0
2009-02-04 19:21:00,89.555,89.555,89.535,89.545,110200001.0
2009-02-04 19:22:00,89.545,89.545,89.5,89.5,237399998.0
2009-02-04 19:23:00,89.505,89.505,89.43,89.43,766799997.0
2009-02-04 19:24:00,89.43,89.44,89.4,89.42,772000000.0
2009-02-04 19:25:00,89.42,89.52,89.42,89.515,746800003.0
2009-02-04 19:26:00,89.515,89.56,89.505,89.53,862200004.0
2009-02-04 19:27:00,89.53,89.57,89.53,89.55,828900009.0
2009-02-04 19:28:00,89.55,89.57,89.55,89.56,344600005.0
2009-02-04 19:29:00,89.56,89.56,89.53,89.53,884000010.0
2009-02-04 19:30:00,89.53,89.545,89.53,89.535,548800008.0
2009-02-04 19:31:00,89.535,89.565,89.535,89.565,171600000.0
2009-02-04 19:32:00,89.565,89.585,89.53,89.56,523799997.0
2009-02-04 19:33:00,89.55,89.605,89.55,89.595,531200001.0
2009-02-04 19:34:00,89.595,89.63,89.595,89.625,390600002.0
2009-02-04 19:35:00,89.625,89.63,89.595,89.615,563999992.0
2009-02-04 19:36:00,89.615,89.64,89.615,89.635,83600000.0
2009-02-04 19:37:00,89.64,89.665,89.64,89.665,169399999.0
2009-02-04 19:38:00,89.66,89.67,89.63,89.655,589199990.0
2009-02-04 19:39:00,89.66,89.665,89.645,89.655,552599994.0
2009-02-04 19:40:00,89.65,89.655,89.645,89.655,208399999.0
2009-02-04 19:41:00,89.655,89.67,89.65,89.66,184999999.0
2009-02-04 19:42:00,89.665,89.7,89.665,89.7,148200000.0
2009-02-04 19:43:00,89.705,89.715,89.7,89.705,255799999.0
2009-02-04 19:44:00,89.71,89.715,89.7,89.705,198600000.0
2009-02-04 19:45:00,89.705,89.715,89.69,89.71,367599997.0
2009-02-04 19:46:00,89.715,89.74,89.715,89.715,335399994.0
2009-02-04 19:47:00,89.715,89.74,89.71,89.725,513999997.0
2009-02-04 19:48:00,89.725,89.74,89.715,89.725,502000002.0
2009-02-04 19:49:00,89.725,89.73,89.72,89.725,265599991.0
2009-02-04 19:50:00,89.725,89.74,89.72,89.725,171599995.0
2009-02-04 19:51:00,89.725,89.725,89.675,89.675,383799999.0
2009-02-04 19:52:00,89.675,89.7,89.67,89.68,280999996.0
2009-02-04 19:53:00,89.675,89.675,89.63,89.65,452999997.0
2009-02-04 19:54:00,89.645,89.65,89.62,89.645,688999989.0
2009-02-04 19:55:00,89.645,89.66,89.645,89.65,513599993.0
2009-02-04 19:56:00,89.65,89.66,89.65,89.65,219000001.0
2009-02-04 19:57:00,89.65,89.65,89.62,89.62,329000000.0
2009-02-04 19:58:00,89.625,89.65,89.615,89.635,829999996.0
2009-02-04 19:59:00,89.635,89.675,89.635,89.675,130200001.0
2009-02-04 20:00:00,89.67,89.67,89.645,89.655,418799999.0
2009-02-04 20:01:00,89.65,89.655,89.635,89.64,151200001.0
2009-02-04 20:02:00,89.635,89.635,89.605,89.605,107200001.0
2009-02-04 20:03:00,89.605,89.625,89.605,89.605,345000001.0
2009-02-04 20:04:00,89.605,89.615,89.6,89.615,237400002.0
2009-02-04 20:05:00,89.615,89.635,89.61,89.635,501000006.0
2009-02-04 20:06:00,89.635,89.67,89.635,89.645,445200002.0
2009-02-04 20:07:00,89.645,89.645,89.605,89.625,247999999.0
2009-02-04 20:08:00,89.62,89.62,89.555,89.575,560200004.0
2009-02-04 20:09:00,89.575,89.625,89.575,89.625,294399996.0
2009-02-04 20:10:00,89.62,89.62,89.595,89.595,158999999.0
2009-02-04 20:11:00,89.595,89.605,89.59,89.605,45000000.0
2009-02-04 20:12:00,89.605,89.63,89.605,89.615,137000000.0
2009-02-04 20:13:00,89.605,89.61,89.565,89.575,586400001.0
2009-02-04 20:14:00,89.58,89.615,89.575,89.615,362599991.0
2009-02-04 20:15:00,89.615,89.62,89.595,89.595,171400000.0
2009-02-04 20:16:00,89.595,89.61,89.585,89.585,291100000.0
2009-02-04 20:17:00,89.585,89.61,89.585,89.605,242199998.0
2009-02-04 20:18:00,89.6,89.605,89.595,89.595,90799999.0
2009-02-04 20:19:00,89.595,89.63,89.595,89.615,353799997.0
2009-02-04 20:20:00,89.615,89.625,89.615,89.625,121199996.0
2009-02-04 20:21:00,89.63,89.67,89.63,89.655,548399992.0
2009-02-04 20:22:00,89.655,89.675,89.655,89.675,435199999.0
2009-02-04 20:23:00,89.675,89.68,89.655,89.675,212799997.0
2009-02-04 20:24:00,89.68,89.685,89.64,89.645,389800000.0
2009-02-04 20:25:00,89.645,89.66,89.645,89.66,79200000.0
2009-02-04 20:26:00,89.665,89.685,89.655,89.675,457400009.0
2009-02-04 20:27:00,89.675,89.715,89.67,89.695,576400005.0
2009-02-04 20:28:00,89.695,89.695,89.69,89.695,296800006.0
2009-02-04 20:29:00,89.695,89.715,89.695,89.71,178600001.0
2009-02-04 20:30:00,89.705,89.73,89.695,89.73,230400000.0
2009-02-04 20:31:00,89.73,89.73,89.695,89.705,376399993.0
2009-02-04 20:32:00,89.705,89.735,89.705,89.735,485199994.0
2009-02-04 20:33:00,89.735,89.735,89.69,89.7,972599996.0
2009-02-04 20:34:00,89.7,89.705,89.69,89.695,859599997.0
2009-02-04 20:35:00,89.695,89.695,89.67,89.675,590800000.0
2009-02-04 20:36:00,89.68,89.73,89.675,89.705,896799999.0
2009-02-04 20:37:00,89.705,89.705,89.615,89.615,886799995.0
2009-02-04 20:38:00,89.615,89.645,89.605,89.645,528800001.0
2009-02-04 20:39:00,89.645,89.665,89.64,89.655,479799994.0
2009-02-04 20:40:00,89.66,89.66,89.645,89.655,363400002.0
2009-02-04 20:41:00,89.655,89.655,89.62,89.62,514200001.0
2009-02-04 20:42:00,89.615,89.62,89.6,89.62,593200000.0
2009-02-04 20:43:00,89.615,89.655,89.615,89.635,464199999.0
2009-02-04 20:44:00,89.635,89.64,89.61,89.63,189199999.0
2009-02-04 20:45:00,89.63,89.64,89.62,89.625,575599996.0
2009-02-04 20:46:00,89.63,89.64,89.615,89.615,317999997.0
2009-02-04 20:47:00,89.615,89.64,89.615,89.635,329199999.0
2009-02-04 20:48:00,89.635,89.635,89.605,89.62,496900002.0
2009-02-04 20:49:00,89.62,89.62,89.59,89.595,479499997.0
2009-02-04 20:50:00,89.6,89.61,89.59,89.605,477800006.0
2009-02-04 20:51:00,89.61,89.61,89.575,89.585,346899998.0
2009-02-04 20:52:00,89.58,89.59,89.53,89.53,647000002.0
2009-02-04 20:53:00,89.53,89.56,89.515,89.535,560399999.0
2009-02-04 20:54:00,89.535,89.565,89.515,89.56,320199998.0
2009-02-04 20:55:00,89.56,89.58,89.53,89.56,681000000.0
2009-02-04 20:56:00,89.55,89.605,89.55,89.58,564200000.0
2009-02-04 20:57:00,89.58,89.605,89.57,89.605,185400000.0
2009-02-04 20:58:00,89.605,89.615,89.6,89.605,458000000.0
2009-02-04 20:59:00,89.615,89.64,89.605,89.605,780200004.0
2009-02-04 21:00:00,89.605,89.62,89.6,89.62,532999997.0
2009-02-04 21:01:00,89.625,89.65,89.61,89.63,571199997.0
2009-02-04 21:02:00,89.635,89.655,89.635,89.64,396399999.0
2009-02-04 21:03:00,89.64,89.655,89.64,89.655,233199996.0
2009-02-04 21:04:00,89.66,89.68,89.655,89.655,307599995.0
2009-02-04 21:05:00,89.655,89.655,89.635,89.635,503200003.0
2009-02-04 21:06:00,89.635,89.635,89.615,89.615,500799997.0
2009-02-04 21:07:00,89.615,89.645,89.59,89.64,705599999.0
2009-02-04 21:08:00,89.63,89.655,89.625,89.63,357900001.0
2009-02-04 21:09:00,89.63,89.65,89.595,89.595,579000004.0
2009-02-04 21:10:00,89.605,89.635,89.595,89.635,480799999.0
2009-02-04 21:11:00,89.635,89.675,89.635,89.655,513600004.0
2009-02-04 21:12:00,89.66,89.665,89.615,89.63,945000009.0
2009-02-04 21:13:00,89.635,89.67,89.615,89.665,437599999.0
2009-02-04 21:14:00,89.665,89.665,89.63,89.635,660399990.0
2009-02-04 21:15:00,89.635,89.68,89.625,89.65,649600005.0
2009-02-04 21:16:00,89.655,89.66,89.63,89.64,327399999.0
2009-02-04 21:17:00,89.635,89.68,89.635,89.655,402200001.0
2009-02-04 21:18:00,89.66,89.675,89.65,89.66,485799998.0
2009-02-04 21:19:00,89.66,89.675,89.645,89.645,423499999.0
2009-02-04 21:20:00,89.65,89.65,89.63,89.635,268599996.0
2009-02-04 21:21:00,89.63,89.68,89.63,89.635,287599996.0
2009-02-04 21:22:00,89.635,89.635,89.595,89.615,588800004.0
2009-02-04 21:23:00,89.63,89.63,89.58,89.585,769199995.0
2009-02-04 21:24:00,89.58,89.595,89.56,89.565,546300002.0
2009-02-04 21:25:00,89.57,89.585,89.56,89.585,397000000.0
2009-02-04 21:26:00,89.585,89.62,89.585,89.615,236399998.0
2009-02-04 21:27:00,89.62,89.635,89.585,89.585,470199996.0
2009-02-04 21:28:00,89.58,89.615,89.57,89.575,430400001.0
2009-02-04 21:29:00,89.575,89.58,89.55,89.555,291200002.0
2009-02-04 21:30:00,89.555,89.555,89.52,89.525,414999996.0
2009-02-04 21:31:00,89.52,89.525,89.475,89.525,797799996.0
2009-02-04 21:32:00,89.525,89.535,89.505,89.515,599799995.0
2009-02-04 21:33:00,89.515,89.53,89.515,89.515,525000005.0
2009-02-04 21:34:00,89.515,89.525,89.475,89.515,639399999.0
2009-02-04 21:35:00,89.515,89.58,89.515,89.575,535799995.0
2009-02-04 21:36:00,89.575,89.59,89.56,89.56,498900000.0
2009-02-04 21:37:00,89.56,89.575,89.54,89.565,754399997.0
2009-02-04 21:38:00,89.56,89.625,89.56,89.585,726200000.0
2009-02-04 21:39:00,89.585,89.605,89.57,89.595,288400001.0
2009-02-04 21:40:00,89.595,89.605,89.57,89.575,654000006.0
2009-02-04 21:41:00,89.57,89.595,89.57,89.585,415600002.0
2009-02-04 21:42:00,89.585,89.61,89.585,89.595,316799998.0
2009-02-04 21:43:00,89.595,89.595,89.575,89.58,116600000.0
2009-02-04 21:44:00,89.59,89.61,89.57,89.61,347200000.0
2009-02-04 21:45:00,89.61,89.625,89.58,89.59,759200002.0
2009-02-04 21:46:00,89.585,89.62,89.585,89.605,997799998.0
2009-02-04 21:47:00,89.605,89.61,89.57,89.57,810600002.0
2009-02-04 21:48:00,89.57,89.605,89.515,89.605,920900002.0
2009-02-04 21:49:00,89.605,89.605,89.53,89.53,727800002.0
2009-02-04 21:50:00,89.535,89.555,89.53,89.545,640200007.0
2009-02-04 21:51:00,89.545,89.58,89.545,89.56,1192800001.0
2009-02-04 21:52:00,89.565,89.57,89.54,89.545,809399999.0
2009-02-04 21:53:00,89.545,89.545,89.515,89.53,801800002.0
2009-02-04 21:54:00,89.535,89.565,89.535,89.565,294400004.0
2009-02-04 21:55:00,89.565,89.585,89.525,89.525,690799995.0
2009-02-04 21:56:00,89.525,89.545,89.485,89.515,950399996.0
2009-02-04 21:57:00,89.525,89.625,89.505,89.615,716000001.0
2009-02-04 21:58:00,89.615,89.655,89.57,89.61,845599998.0
2009-02-04 21:59:00,89.61,89.61,89.565,89.565,543200005.0
2009-02-04 22:00:00,89.565,89.57,89.5,89.555,722200003.0
2009-02-04 22:01:00,89.55,89.565,89.515,89.535,921199998.0
2009-02-04 22:02:00,89.53,89.54,89.515,89.525,1132299999.0
2009-02-04 22:03:00,89.525,89.53,89.465,89.48,916199991.0
2009-02-04 22:04:00,89.48,89.51,89.465,89.495,527199995.0
2009-02-04 22:05:00,89.495,89.51,89.48,89.505,357199987.0
2009-02-04 22:06:00,89.51,89.52,89.505,89.515,344799996.0
2009-02-04 22:07:00,89.515,89.52,89.47,89.47,806199994.0
2009-02-04 22:08:00,89.475,89.495,89.465,89.48,1038600008.0
2009-02-04 22:09:00,89.48,89.51,89.475,89.5,1301600008.0
2009-02-04 22:10:00,89.505,89.52,89.495,89.505,1023600007.0
2009-02-04 22:11:00,89.515,89.525,89.505,89.515,627000007.0
2009-02-04 22:12:00,89.515,89.515,89.465,89.465,482300005.0
2009-02-04 22:13:00,89.465,89.47,89.46,89.465,743399998.0
2009-02-04 22:14:00,89.465,89.465,89.44,89.455,819800001.0
2009-02-04 22:15:00,89.455,89.48,89.455,89.475,835200005.0
2009-02-04 22:16:00,89.475,89.485,89.465,89.475,585799998.0
2009-02-04 22:17:00,89.475,89.485,89.45,89.465,758999992.0
2009-02-04 22:18:00,89.47,89.475,89.445,89.465,671599999.0
2009-02-04 22:19:00,89.465,89.485,89.465,89.485,715999998.0
2009-02-04 22:20:00,89.485,89.485,89.445,89.445,823300004.0
2009-02-04 22:21:00,89.445,89.465,89.435,89.465,926000006.0
2009-02-04 22:22:00,89.465,89.5,89.46,89.495,242800001.0
2009-02-04 22:23:00,89.49,89.49,89.45,89.48,440500000.0
2009-02-04 22:24:00,89.47,89.485,89.465,89.465,747999996.0
2009-02-04 22:25:00,89.465,89.495,89.45,89.48,1363599993.0
2009-02-04 22:26:00,89.48,89.49,89.475,89.48,464400000.0
2009-02-04 22:27:00,89.48,89.48,89.455,89.475,552199996.0
2009-02-04 22:28:00,89.475,89.495,89.475,89.485,579199989.0
2009-02-04 22:29:00,89.485,89.485,89.465,89.465,335399999.0
2009-02-04 22:30:00,89.46,89.5,89.46,89.485,472800003.0
2009-02-04 22:31:00,89.485,89.485,89.465,89.465,261400001.0
2009-02-04 22:32:00,89.465,89.48,89.455,89.475,373000003.0
2009-02-04 22:33:00,89.475,89.485,89.465,89.485,360600001.0
2009-02-04 22:34:00,89.485,89.485,89.455,89.465,502000000.0
2009-02-04 22:35:00,89.465,89.495,89.465,89.495,637800003.0
2009-02-04 22:36:00,89.495,89.5,89.475,89.49,444400003.0
2009-02-04 22:37:00,89.49,89.51,89.48,89.505,224300000.0
2009-02-04 22:38:00,89.505,89.505,89.465,89.465,494200000.0
2009-02-04 22:39:00,89.465,89.48,89.455,89.46,630999999.0
2009-02-04 22:40:00,89.46,89.46,89.445,89.45,598800003.0
2009-02-04 22:41:00,89.445,89.445,89.425,89.435,506000002.0
2009-02-04 22:42:00,89.43,89.44,89.42,89.425,341800002.0
2009-02-04 22:43:00,89.425,89.44,89.42,89.42,275400001.0
2009-02-04 22:44:00,89.425,89.435,89.42,89.43,746199999.0
2009-02-04 22:45:00,89.43,89.43,89.415,89.42,238999998.0
2009-02-04 22:46:00,89.415,89.42,89.375,89.375,353000007.0
2009-02-04 22:47:00,89.38,89.385,89.37,89.375,569600001.0
2009-02-04 22:48:00,89.375,89.375,89.37,89.375,448400000.0
2009-02-04 22:49:00,89.385,89.385,89.365,89.38,414800000.0
2009-02-04 22:50:00,89.37,89.39,89.365,89.375,578600001.0
2009-02-04 22:51:00,89.38,89.4,89.37,89.38,306200000.0
2009-02-04 22:52:00,89.385,89.385,89.375,89.38,192399999.0
2009-02-04 22:53:00,89.375,89.43,89.375,89.415,457200003.0
2009-02-04 22:54:00,89.415,89.445,89.415,89.44,412600003.0
2009-02-04 22:55:00,89.445,89.445,89.405,89.415,196500002.0
2009-02-04 22:56:00,89.42,89.43,89.41,89.41,278600000.0
2009-02-04 22:57:00,89.42,89.42,89.405,89.415,174200001.0
2009-02-04 22:58:00,89.415,89.425,89.405,89.405,235200004.0
2009-02-04 22:59:00,89.405,89.415,89.405,89.405,477600014.0
2009-02-04 23:00:00,89.405,89.42,89.39,89.395,479199998.0
2009-02-04 23:01:00,89.39,89.405,89.39,89.405,124480000.0
2009-02-04 23:02:00,89.395,89.405,89.385,89.405,221600001.0
2009-02-04 23:03:00,89.405,89.415,89.395,89.415,447900001.0
2009-02-04 23:04:00,89.415,89.425,89.415,89.425,373600000.0
2009-02-04 23:05:00,89.425,89.455,89.42,89.45,180299999.0
2009-02-04 23:06:00,89.445,89.47,89.445,89.465,173099999.0
2009-02-04 23:07:00,89.465,89.47,89.465,89.465,55599999.0
2009-02-04 23:08:00,89.465,89.465,89.435,89.435,159999999.0
2009-02-04 23:09:00,89.43,89.455,89.43,89.45,76600000.0
2009-02-04 23:10:00,89.46,89.47,89.435,89.435,263300000.0
2009-02-04 23:11:00,89.435,89.455,89.435,89.445,295399999.0
2009-02-04 23:12:00,89.445,89.46,89.445,89.455,238000000.0
2009-02-04 23:13:00,89.455,89.455,89.435,89.44,96199999.0
2009-02-04 23:14:00,89.44,89.455,89.44,89.455,99800000.0
2009-02-04 23:15:00,89.45,89.465,89.45,89.465,107200000.0
2009-02-04 23:16:00,89.47,89.47,89.455,89.46,178599999.0
2009-02-04 23:17:00,89.47,89.48,89.46,89.47,99600000.0
2009-02-04 23:18:00,89.47,89.475,89.41,89.44,527299993.0
2009-02-04 23:19:00,89.44,89.44,89.425,89.435,132600001.0
2009-02-04 23:20:00,89.435,89.435,89.435,89.435,29200000.0
2009-02-04 23:21:00,89.435,89.44,89.435,89.435,139199999.0
2009-02-04 23:22:00,89.435,89.445,89.435,89.435,151399996.0
2009-02-04 23:23:00,89.435,89.45,89.435,89.445,235399996.0
2009-02-04 23:24:00,89.445,89.445,89.425,89.425,185199998.0
2009-02-04 23:25:00,89.44,89.45,89.415,89.415,437800001.0
2009-02-04 23:26:00,89.415,89.415,89.405,89.41,85000000.0
2009-02-04 23:27:00,89.41,89.42,89.405,89.41,122399998.0
2009-02-04 23:28:00,89.41,89.415,89.41,89.415,137800000.0
2009-02-04 23:29:00,89.415,89.43,89.41,89.415,233400000.0
2009-02-04 23:30:00,89.425,89.425,89.415,89.415,134799998.0
2009-02-04 23:31:00,89.415,89.425,89.415,89.415,142000001.0
2009-02-04 23:32:00,89.415,89.435,89.415,89.425,141200001.0
2009-02-04 23:33:00,89.425,89.435,89.425,89.425,101400000.0
2009-02-04 23:34:00,89.425,89.425,89.415,89.425,57400000.0
2009-02-04 23:35:00,89.42,89.425,89.42,89.425,49600000.0
2009-02-04 23:36:00,89.425,89.425,89.415,89.415,23800000.0
2009-02-04 23:37:00,89.415,89.415,89.415,89.415,31200000.0
2009-02-04 23:38:00,89.41,89.42,89.405,89.415,193400000.0
2009-02-04 23:39:00,89.415,89.42,89.405,89.405,174600001.0
2009-02-04 23:40:00,89.415,89.42,89.405,89.41,108000000.0
2009-02-04 23:41:00,89.41,89.42,89.4,89.4,189800000.0
2009-02-04 23:42:00,89.405,89.415,89.405,89.415,176000000.0
2009-02-04 23:43:00,89.415,89.415,89.405,89.405,112400000.0
2009-02-04 23:44:00,89.405,89.41,89.4,89.405,58800000.0
2009-02-04 23:45:00,89.405,89.43,89.405,89.42,108000000.0
2009-02-04 23:46:00,89.42,89.435,89.42,89.42,87800000.0
2009-02-04 23:47:00,89.425,89.44,89.42,89.44,122600000.0
2009-02-04 23:48:00,89.425,89.455,89.425,89.435,185799997.0
2009-02-04 23:49:00,89.435,89.485,89.435,89.485,324400001.0
2009-02-04 23:50:00,89.48,89.48,89.465,89.465,240600001.0
2009-02-04 23:51:00,89.47,89.47,89.465,89.47,92600001.0
2009-02-04 23:52:00,89.465,89.47,89.465,89.465,179999999.0
2009-02-04 23:53:00,89.465,89.485,89.465,89.475,307000000.0
2009-02-04 23:54:00,89.475,89.475,89.46,89.465,291600000.0
2009-02-04 23:55:00,89.47,89.47,89.44,89.45,367200001.0
2009-02-04 23:56:00,89.445,89.45,89.43,89.44,419400001.0
2009-02-04 23:57:00,89.435,89.44,89.39,89.425,536000000.0
2009-02-04 23:58:00,89.425,89.425,89.405,89.415,327800000.0
2009-02-04 23:59:00,89.415,89.425,89.415,89.415,100400000.0
2009-02-05 00:00:00,89.415,89.42,89.4,89.405,201600000.0
2009-02-05 00:01:00,89.41,89.415,89.41,89.41,47200000.0
2009-02-05 00:02:00,89.41,89.41,89.405,89.405,165200000.0
2009-02-05 00:03:00,89.42,89.435,89.405,89.405,190800000.0
2009-02-05 00:04:00,89.405,89.41,89.405,89.41,150799999.0
2009-02-05 00:05:00,89.41,89.42,89.405,89.41,180000001.0
2009-02-05 00:06:00,89.41,89.42,89.41,89.41,45400000.0
2009-02-05 00:07:00,89.41,89.42,89.41,89.41,74199998.0
2009-02-05 00:08:00,89.41,89.42,89.41,89.42,47000000.0
2009-02-05 00:09:00,89.42,89.445,89.41,89.42,148400000.0
2009-02-05 00:10:00,89.415,89.425,89.36,89.395,539199997.0
2009-02-05 00:11:00,89.405,89.42,89.38,89.405,555000000.0
2009-02-05 00:12:00,89.4,89.4,89.38,89.38,239400001.0
2009-02-05 00:13:00,89.385,89.405,89.36,89.385,518400000.0
2009-02-05 00:14:00,89.39,89.4,89.36,89.38,489199999.0
2009-02-05 00:15:00,89.38,89.38,89.365,89.375,599199997.0
2009-02-05 00:16:00,89.37,89.41,89.37,89.38,748199999.0
2009-02-05 00:17:00,89.38,89.405,89.33,89.36,816599993.0
2009-02-05 00:18:00,89.37,89.37,89.31,89.31,595599996.0
2009-02-05 00:19:00,89.33,89.355,89.3,89.345,926999994.0
2009-02-05 00:20:00,89.345,89.36,89.27,89.28,1281199995.0
2009-02-05 00:21:00,89.28,89.29,89.23,89.255,602399995.0
2009-02-05 00:22:00,89.26,89.275,89.245,89.27,326099999.0
2009-02-05 00:23:00,89.285,89.295,89.265,89.28,131100000.0
2009-02-05 00:24:00,89.28,89.31,89.275,89.305,458799995.0
2009-02-05 00:25:00,89.305,89.32,89.3,89.31,153599998.0
2009-02-05 00:26:00,89.31,89.31,89.28,89.295,297799998.0
2009-02-05 00:27:00,89.28,89.3,89.28,89.295,281999996.0
2009-02-05 00:28:00,89.285,89.32,89.285,89.305,493799998.0
2009-02-05 00:29:00,89.305,89.31,89.29,89.295,159199997.0
2009-02-05 00:30:00,89.295,89.305,89.275,89.275,168000000.0
2009-02-05 00:31:00,89.285,89.31,89.285,89.3,538599996.0
2009-02-05 00:32:00,89.3,89.32,89.275,89.3,1026199980.0
2009-02-05 00:33:00,89.305,89.305,89.28,89.295,640799995.0
2009-02-05 00:34:00,89.3,89.31,89.29,89.3,232200001.0
2009-02-05 00:35:00,89.305,89.305,89.305,89.305,13400000.0
2009-02-05 00:36:00,89.36,89.38,89.36,89.38,46200000.0
2009-02-05 00:37:00,89.305,89.305,89.305,89.305,46200000.0
2009-02-05 00:38:00,89.305,89.305,89.305,89.305,8600000.0
2009-02-05 00:39:00,89.305,89.305,89.305,89.305,12800000.0
2009-02-05 00:40:00,89.305,89.31,89.305,89.31,31200000.0
2009-02-05 00:41:00,89.31,89.31,89.31,89.31,67200000.0
2009-02-05 00:42:00,89.32,89.32,89.28,89.285,279399999.0
2009-02-05 00:43:00,89.28,89.28,89.28,89.28,6200000.0
2009-02-05 00:44:00,89.28,89.29,89.28,89.29,138999998.0
2009-02-05 00:45:00,89.29,89.305,89.285,89.295,159000000.0
2009-02-05 00:46:00,89.295,89.305,89.27,89.27,211800002.0
2009-02-05 00:47:00,89.27,89.28,89.265,89.265,499200001.0
2009-02-05 00:48:00,89.265,89.265,89.23,89.26,608599995.0
2009-02-05 00:49:00,89.265,89.265,89.26,89.26,16000000.0
2009-02-05 00:50:00,89.46,89.46,89.44,89.44,1000000.0
2009-02-05 00:51:00,89.27,89.27,89.27,89.27,1000000.0
2009-02-05 00:52:00,89.27,89.305,89.27,89.3,173200000.0
2009-02-05 00:53:00,89.305,89.31,89.295,89.295,54000000.0
2009-02-05 00:54:00,89.29,89.3,89.265,89.285,431799996.0
2009-02-05 00:55:00,89.285,89.33,89.285,89.305,380000000.0
2009-02-05 00:56:00,89.32,89.325,89.3,89.3,123800000.0
2009-02-05 00:57:00,89.3,89.3,89.29,89.3,180600000.0
2009-02-05 00:58:00,89.3,89.315,89.3,89.31,215999999.0
2009-02-05 00:59:00,89.31,89.33,89.3,89.32,223600000.0
2009-02-05 01:00:00,89.32,89.325,89.315,89.32,64400000.0
2009-02-05 01:01:00,89.32,89.33,89.31,89.32,109400000.0
2009-02-05 01:02:00,89.325,89.33,89.32,89.32,166200001.0
2009-02-05 01:03:00,89.325,89.325,89.315,89.315,270000001.0
2009-02-05 01:04:00,89.325,89.325,89.32,89.32,14000000.0
2009-02-05 01:05:00,89.325,89.34,89.32,89.34,196800002.0
2009-02-05 01:06:00,89.34,89.34,89.325,89.34,113800000.0
2009-02-05 01:07:00,89.34,89.34,89.335,89.34,21600000.0
2009-02-05 01:08:00,89.35,89.35,89.34,89.345,62400000.0
2009-02-05 01:09:00,89.34,89.355,89.33,89.335,133600000.0
2009-02-05 01:10:00,89.34,89.34,89.34,89.34,31000000.0
2009-02-05 01:11:00,89.34,89.35,89.335,89.35,225199999.0
2009-02-05 01:12:00,89.35,89.35,89.315,89.33,170799999.0
2009-02-05 01:13:00,89.33,89.34,89.32,89.325,471799999.0
2009-02-05 01:14:00,89.325,89.345,89.32,89.32,274600000.0
2009-02-05 01:15:00,89.32,89.335,89.3,89.31,408199994.0
2009-02-05 01:16:00,89.315,89.34,89.31,89.34,338199998.0
2009-02-05 01:17:00,89.34,89.34,89.33,89.33,131600000.0
2009-02-05 01:18:00,89.33,89.355,89.33,89.355,94599999.0
2009-02-05 01:19:00,89.355,89.355,89.31,89.315,463799999.0
2009-02-05 01:20:00,89.315,89.32,89.3,89.305,260599997.0
2009-02-05 01:21:00,89.32,89.335,89.3,89.325,214800000.0
2009-02-05 01:22:00,89.325,89.335,89.31,89.32,287199998.0
2009-02-05 01:23:00,89.32,89.33,89.32,89.33,140800000.0
2009-02-05 01:24:00,89.33,89.33,89.32,89.32,105000000.0
2009-02-05 01:25:00,89.32,89.325,89.29,89.3,307200001.0
2009-02-05 01:26:00,89.3,89.32,89.3,89.3,322200001.0
2009-02-05 01:27:00,89.3,89.31,89.3,89.3,84400001.0
2009-02-05 01:28:00,89.305,89.31,89.3,89.3,115399999.0
2009-02-05 01:29:00,89.3,89.3,89.3,89.3,28800000.0
2009-02-05 01:30:00,89.305,89.335,89.305,89.335,125200000.0
2009-02-05 01:31:00,89.335,89.36,89.335,89.355,76600000.0
2009-02-05 01:32:00,89.36,89.37,89.36,89.37,60900000.0
2009-02-05 01:33:00,89.365,89.38,89.365,89.38,87000000.0
2009-02-05 01:34:00,89.385,89.405,89.38,89.395,327799995.0
2009-02-05 01:35:00,89.4,89.405,89.365,89.375,375100000.0
2009-02-05 01:36:00,89.375,89.385,89.37,89.385,52399999.0
2009-02-05 01:37:00,89.385,89.415,89.385,89.415,396799995.0
2009-02-05 01:38:00,89.41,89.42,89.39,89.405,413599994.0
2009-02-05 01:39:00,89.405,89.41,89.365,89.37,299399993.0
2009-02-05 01:40:00,89.37,89.385,89.365,89.385,135999998.0
2009-02-05 01:41:00,89.385,89.385,89.385,89.385,14800000.0
2009-02-05 01:42:00,89.385,89.4,89.385,89.395,146399997.0
2009-02-05 01:43:00,89.405,89.405,89.39,89.395,120199998.0
2009-02-05 01:44:00,89.395,89.395,89.395,89.395,67199996.0
2009-02-05 01:45:00,89.395,89.395,89.395,89.395,33599998.0
2009-02-05 01:46:00,89.4,89.415,89.395,89.415,118999995.0
2009-02-05 01:47:00,89.415,89.415,89.405,89.405,101000000.0
2009-02-05 01:48:00,89.41,89.45,89.41,89.445,341999987.0
2009-02-05 01:49:00,89.44,89.46,89.425,89.46,261399995.0
2009-02-05 01:50:00,89.465,89.47,89.45,89.45,197799998.0
2009-02-05 01:51:00,89.45,89.515,89.45,89.47,748599997.0
2009-02-05 01:52:00,89.465,89.465,89.445,89.455,447699991.0
2009-02-05 01:53:00,89.41,89.41,89.35,89.38,91999997.0
2009-02-05 01:54:00,89.465,89.465,89.455,89.455,91999997.0
2009-02-05 01:55:00,89.455,89.465,89.445,89.465,183600000.0
2009-02-05 01:56:00,89.465,89.465,89.45,89.465,139000000.0
2009-02-05 01:57:00,89.455,89.455,89.455,89.455,76399999.0
2009-02-05 01:58:00,89.455,89.455,89.415,89.43,471400000.0
2009-02-05 01:59:00,89.43,89.45,89.43,89.45,504000000.0
2009-02-05 02:00:00,89.45,89.45,89.425,89.425,555999992.0
2009-02-05 02:01:00,89.43,89.44,89.425,89.435,206800000.0
2009-02-05 02:02:00,89.44,89.45,89.43,89.44,254599999.0
2009-02-05 02:03:00,89.44,89.445,89.44,89.445,54400000.0
2009-02-05 02:04:00,89.445,89.445,89.44,89.44,42600000.0
2009-02-05 02:05:00,89.44,89.45,89.43,89.45,274600000.0
2009-02-05 02:06:00,89.45,89.45,89.43,89.44,384999999.0
2009-02-05 02:07:00,89.445,89.445,89.445,89.445,24800000.0
2009-02-05 02:08:00,89.445,89.445,89.42,89.43,234999998.0
2009-02-05 02:09:00,89.44,89.44,89.43,89.43,35200000.0
2009-02-05 02:10:00,89.43,89.43,89.38,89.38,332799999.0
2009-02-05 02:11:00,89.39,89.405,89.37,89.375,305800000.0
2009-02-05 02:12:00,89.375,89.44,89.375,89.42,348000000.0
2009-02-05 02:13:00,89.42,89.435,89.41,89.41,231800000.0
2009-02-05 02:14:00,89.41,89.415,89.405,89.405,79600000.0
2009-02-05 02:15:00,89.405,89.42,89.4,89.41,74000000.0
2009-02-05 02:16:00,89.415,89.425,89.41,89.42,163000000.0
2009-02-05 02:17:00,89.42,89.43,89.41,89.42,179100000.0
2009-02-05 02:18:00,89.415,89.42,89.41,89.41,147200000.0
2009-02-05 02:19:00,89.41,89.41,89.39,89.39,274600000.0
2009-02-05 02:20:00,89.39,89.395,89.38,89.385,92800000.0
2009-02-05 02:21:00,89.39,89.39,89.375,89.38,286799998.0
2009-02-05 02:22:00,89.38,89.39,89.35,89.35,410399999.0
2009-02-05 02:23:00,89.35,89.37,89.34,89.345,314600000.0
2009-02-05 02:24:00,89.345,89.375,89.345,89.375,171400000.0
2009-02-05 02:25:00,89.37,89.385,89.37,89.385,158400000.0
2009-02-05 02:26:00,89.385,89.41,89.385,89.385,179199999.0
2009-02-05 02:27:00,89.385,89.4,89.37,89.395,439799999.0
2009-02-05 02:28:00,89.395,89.43,89.385,89.43,174199999.0
2009-02-05 02:29:00,89.43,89.43,89.405,89.41,159200000.0
2009-02-05 02:30:00,89.405,89.41,89.405,89.41,104800000.0
2009-02-05 02:31:00,89.41,89.425,89.4,89.425,188000000.0
2009-02-05 02:32:00,89.425,89.425,89.41,89.41,97600000.0
2009-02-05 02:33:00,89.415,89.42,89.41,89.415,73800000.0
2009-02-05 02:34:00,89.415,89.43,89.415,89.415,107799999.0
2009-02-05 02:35:00,89.42,89.43,89.405,89.405,111200000.0
2009-02-05 02:36:00,89.405,89.43,89.405,89.425,111800000.0
2009-02-05 02:37:00,89.43,89.455,89.43,89.44,197199999.0
2009-02-05 02:38:00,89.445,89.46,89.44,89.445,147600000.0
2009-02-05 02:39:00,89.45,89.45,89.42,89.425,160200000.0
2009-02-05 02:40:00,89.425,89.43,89.42,89.42,181400000.0
2009-02-05 02:41:00,89.415,89.415,89.37,89.37,211200000.0
2009-02-05 02:42:00,89.375,89.395,89.35,89.35,448799999.0
2009-02-05 02:43:00,89.355,89.375,89.35,89.365,148599999.0
2009-02-05 02:44:00,89.365,89.365,89.355,89.355,45200000.0
2009-02-05 02:45:00,89.355,89.365,89.315,89.345,256900000.0
2009-02-05 02:46:00,89.34,89.375,89.34,89.375,133500000.0
2009-02-05 02:47:00,89.37,89.375,89.345,89.365,208200000.0
2009-02-05 02:48:00,89.365,89.375,89.365,89.365,36000000.0
2009-02-05 02:49:00,89.365,89.365,89.36,89.365,121600000.0
2009-02-05 02:50:00,89.365,89.375,89.36,89.37,85400000.0
2009-02-05 02:51:00,89.37,89.385,89.37,89.38,199200000.0
2009-02-05 02:52:00,89.38,89.42,89.38,89.41,209600000.0
2009-02-05 02:53:00,89.42,89.42,89.35,89.385,412299999.0
2009-02-05 02:54:00,89.385,89.4,89.355,89.375,434000000.0
2009-02-05 02:55:00,89.38,89.42,89.38,89.41,440600000.0
2009-02-05 02:56:00,89.415,89.42,89.41,89.41,95500000.0
2009-02-05 02:57:00,89.41,89.41,89.385,89.405,303500000.0
2009-02-05 02:58:00,89.405,89.41,89.395,89.4,112000001.0
2009-02-05 02:59:00,89.4,89.4,89.39,89.39,62200000.0
2009-02-05 03:00:00,89.39,89.4,89.39,89.39,95800000.0
2009-02-05 03:01:00,89.39,89.395,89.375,89.375,265800000.0
2009-02-05 03:02:00,89.375,89.38,89.34,89.365,365300000.0
2009-02-05 03:03:00,89.365,89.38,89.355,89.355,187400000.0
2009-02-05 03:04:00,89.355,89.375,89.335,89.355,257300000.0
2009-02-05 03:05:00,89.355,89.37,89.355,89.36,188199999.0
2009-02-05 03:06:00,89.36,89.365,89.34,89.35,332899999.0
2009-02-05 03:07:00,89.355,89.36,89.34,89.34,160600000.0
2009-02-05 03:08:00,89.34,89.35,89.33,89.33,211000000.0
2009-02-05 03:09:00,89.33,89.33,89.32,89.32,228600000.0
2009-02-05 03:10:00,89.33,89.34,89.325,89.34,203400000.0
2009-02-05 03:11:00,89.34,89.35,89.33,89.33,101599999.0
2009-02-05 03:12:00,89.325,89.33,89.315,89.32,123600000.0
2009-02-05 03:13:00,89.31,89.32,89.3,89.32,285000000.0
2009-02-05 03:14:00,89.32,89.325,89.31,89.32,312200000.0
2009-02-05 03:15:00,89.32,89.33,89.31,89.31,373200000.0
2009-02-05 03:16:00,89.31,89.335,89.31,89.315,190600000.0
2009-02-05 03:17:00,89.315,89.35,89.315,89.315,349800000.0
2009-02-05 03:18:00,89.315,89.335,89.315,89.325,487800007.0
2009-02-05 03:19:00,89.33,89.33,89.325,89.33,214599994.0
2009-02-05 03:20:00,89.325,89.33,89.325,89.33,33000000.0
2009-02-05 03:21:00,89.34,89.37,89.34,89.36,260400000.0
2009-02-05 03:22:00,89.36,89.36,89.34,89.34,160399999.0
2009-02-05 03:23:00,89.35,89.35,89.33,89.335,253800000.0
2009-02-05 03:24:00,89.33,89.34,89.32,89.33,201600000.0
2009-02-05 03:25:00,89.34,89.34,89.33,89.34,94400000.0
2009-02-05 03:26:00,89.33,89.345,89.33,89.345,94400000.0
2009-02-05 03:27:00,89.35,89.37,89.33,89.33,194800000.0
2009-02-05 03:28:00,89.33,89.34,89.325,89.33,300400000.0
2009-02-05 03:29:00,89.335,89.34,89.335,89.34,22400000.0
2009-02-05 03:30:00,89.34,89.34,89.33,89.34,155400000.0
2009-02-05 03:31:00,89.34,89.34,89.33,89.34,70600000.0
2009-02-05 03:32:00,89.34,89.34,89.33,89.33,60900000.0
2009-02-05 03:33:00,89.33,89.33,89.33,89.33,34400000.0
2009-02-05 03:34:00,89.28,89.28,89.25,89.28,180400000.0
2009-02-05 03:35:00,89.33,89.34,89.325,89.33,180400000.0
2009-02-05 03:36:00,89.33,89.33,89.325,89.33,67800000.0
2009-02-05 03:37:00,89.33,89.33,89.33,89.33,4400000.0
2009-02-05 03:38:00,89.34,89.34,89.33,89.34,294400000.0
2009-02-05 03:39:00,89.34,89.35,89.33,89.345,292400000.0
2009-02-05 03:40:00,89.345,89.345,89.34,89.34,22400000.0
2009-02-05 03:41:00,89.35,89.36,89.335,89.35,125400000.0
2009-02-05 03:42:00,89.355,89.36,89.355,89.355,74200000.0
2009-02-05 03:43:00,89.36,89.36,89.35,89.355,128000001.0
2009-02-05 03:44:00,89.355,89.365,89.35,89.35,170200000.0
2009-02-05 03:45:00,89.345,89.35,89.33,89.335,156000000.0
2009-02-05 03:46:00,89.345,89.345,89.335,89.34,128400000.0
2009-02-05 03:47:00,89.34,89.35,89.34,89.35,53000000.0
2009-02-05 03:48:00,89.35,89.365,89.35,89.355,88000000.0
2009-02-05 03:49:00,89.35,89.36,89.35,89.36,18600000.0
2009-02-05 03:50:00,89.35,89.36,89.35,89.355,5200000.0
2009-02-05 03:51:00,89.355,89.37,89.345,89.36,41600000.0
2009-02-05 03:52:00,89.365,89.365,89.35,89.355,299599998.0
2009-02-05 03:53:00,89.35,89.36,89.35,89.36,79400000.0
2009-02-05 03:54:00,89.36,89.36,89.36,89.36,33200000.0
2009-02-05 03:55:00,89.36,89.375,89.36,89.36,269400000.0
2009-02-05 03:56:00,89.36,89.37,89.36,89.37,351200000.0
2009-02-05 03:57:00,89.37,89.37,89.36,89.37,352800000.0
2009-02-05 03:58:00,89.37,89.37,89.335,89.345,235500000.0
2009-02-05 03:59:00,89.35,89.36,89.35,89.35,620999998.0
2009-02-05 04:00:00,89.35,89.36,89.335,89.34,500699999.0
2009-02-05 04:01:00,89.34,89.35,89.335,89.35,232400000.0
2009-02-05 04:02:00,89.35,89.35,89.325,89.34,308099999.0
2009-02-05 04:03:00,89.345,89.37,89.34,89.36,569499995.0
2009-02-05 04:04:00,89.365,89.375,89.36,89.36,244300000.0
2009-02-05 04:05:00,89.31,89.31,89.3,89.31,37800000.0
2009-02-05 04:06:00,89.36,89.365,89.36,89.365,37800000.0
2009-02-05 04:07:00,89.365,89.375,89.36,89.365,142999999.0
2009-02-05 04:08:00,89.365,89.375,89.365,89.365,284999991.0
2009-02-05 04:09:00,89.365,89.365,89.365,89.365,11600000.0
2009-02-05 04:10:00,89.36,89.36,89.33,89.335,583099996.0
2009-02-05 04:11:00,89.345,89.355,89.34,89.35,61399999.0
2009-02-05 04:12:00,89.35,89.38,89.345,89.365,333999993.0
2009-02-05 04:13:00,89.365,89.375,89.365,89.37,146199997.0
2009-02-05 04:14:00,89.37,89.37,89.355,89.365,46399999.0
2009-02-05 04:15:00,89.36,89.375,89.355,89.355,116199998.0
2009-02-05 04:16:00,89.35,89.365,89.34,89.355,155999996.0
2009-02-05 04:17:00,89.355,89.355,89.355,89.355,8000000.0
2009-02-05 04:18:00,89.355,89.36,89.35,89.35,47600000.0
2009-02-05 04:19:00,89.355,89.355,89.355,89.355,14200000.0
2009-02-05 04:20:00,89.36,89.36,89.36,89.36,14600000.0
2009-02-05 04:21:00,89.365,89.365,89.36,89.36,30800000.0
2009-02-05 04:22:00,89.365,89.37,89.36,89.37,19200000.0
2009-02-05 04:23:00,89.37,89.37,89.36,89.365,8800000.0
2009-02-05 04:24:00,89.365,89.365,89.34,89.345,281499999.0
2009-02-05 04:25:00,89.345,89.35,89.345,89.35,14800000.0
2009-02-05 04:26:00,89.345,89.355,89.335,89.335,137800000.0
2009-02-05 04:27:00,89.335,89.35,89.335,89.35,95400000.0
2009-02-05 04:28:00,89.35,89.35,89.32,89.32,185999999.0
2009-02-05 04:29:00,89.325,89.325,89.235,89.27,383699999.0
2009-02-05 04:30:00,89.275,89.285,89.275,89.28,231999999.0
2009-02-05 04:31:00,89.285,89.295,89.28,89.29,145000000.0
2009-02-05 04:32:00,89.29,89.3,89.28,89.29,383999999.0
2009-02-05 04:33:00,89.29,89.295,89.265,89.28,366699998.0
2009-02-05 04:34:00,89.29,89.295,89.265,89.29,159400000.0
2009-02-05 04:35:00,89.29,89.3,89.29,89.29,239699999.0
2009-02-05 04:36:00,89.29,89.33,89.29,89.325,142700000.0
2009-02-05 04:37:00,89.32,89.33,89.31,89.32,163200000.0
2009-02-05 04:38:00,89.32,89.33,89.32,89.32,20800000.0
2009-02-05 04:39:00,89.32,89.32,89.31,89.315,85399999.0
2009-02-05 04:40:00,89.315,89.315,89.305,89.305,63400000.0
2009-02-05 04:41:00,89.305,89.305,89.28,89.285,239199997.0
2009-02-05 04:42:00,89.285,89.29,89.285,89.29,8000000.0
2009-02-05 04:43:00,89.295,89.315,89.295,89.315,74400000.0
2009-02-05 04:44:00,89.315,89.32,89.315,89.315,20800000.0
2009-02-05 04:45:00,89.315,89.32,89.315,89.32,84200000.0
2009-02-05 04:46:00,89.32,89.32,89.31,89.315,122799998.0
2009-02-05 04:47:00,89.32,89.32,89.315,89.315,102799998.0
2009-02-05 04:48:00,89.31,89.31,89.295,89.305,195600000.0
2009-02-05 04:49:00,89.305,89.325,89.295,89.32,206000001.0
2009-02-05 04:50:00,89.315,89.32,89.315,89.32,5600000.0
2009-02-05 04:51:00,89.315,89.32,89.315,89.32,17200000.0
2009-02-05 04:52:00,89.32,89.32,89.305,89.31,171299996.0
2009-02-05 04:53:00,89.31,89.31,89.305,89.31,39000000.0
2009-02-05 04:54:00,89.31,89.315,89.3,89.315,111399999.0
2009-02-05 04:55:00,89.315,89.33,89.315,89.325,69599999.0
2009-02-05 04:56:00,89.32,89.34,89.305,89.34,126400002.0
2009-02-05 04:57:00,89.34,89.345,89.32,89.33,99200000.0
2009-02-05 04:58:00,89.33,89.335,89.32,89.325,387499990.0
2009-02-05 04:59:00,89.32,89.335,89.305,89.31,699799994.0
2009-02-05 05:00:00,89.305,89.325,89.295,89.325,303399996.0
2009-02-05 05:01:00,89.32,89.325,89.315,89.315,183599998.0
2009-02-05 05:02:00,89.315,89.315,89.3,89.305,131399996.0
2009-02-05 05:03:00,89.305,89.31,89.3,89.3,82199998.0
2009-02-05 05:04:00,89.3,89.32,89.3,89.315,334999997.0
2009-02-05 05:05:00,89.32,89.32,89.31,89.32,110599999.0
2009-02-05 05:06:00,89.32,89.32,89.31,89.31,70399998.0
2009-02-05 05:07:00,89.31,89.31,89.285,89.285,57699999.0
2009-02-05 05:08:00,89.285,89.305,89.285,89.3,240199996.0
2009-02-05 05:09:00,89.31,89.31,89.305,89.305,20800000.0
2009-02-05 05:10:00,89.31,89.31,89.305,89.305,93200000.0
2009-02-05 05:11:00,89.305,89.305,89.3,89.305,135200000.0
2009-02-05 05:12:00,89.31,89.31,89.305,89.305,84200000.0
2009-02-05 05:13:00,89.31,89.32,89.305,89.305,102000000.0
2009-02-05 05:14:00,89.305,89.305,89.3,89.305,184599999.0
2009-02-05 05:15:00,89.305,89.305,89.3,89.3,18000000.0
2009-02-05 05:16:00,89.295,89.295,89.29,89.29,42599999.0
2009-02-05 05:17:00,89.29,89.29,89.285,89.285,267899996.0
2009-02-05 05:18:00,89.285,89.29,89.285,89.29,222599995.0
2009-02-05 05:19:00,89.29,89.29,89.285,89.285,180999996.0
2009-02-05 05:20:00,89.285,89.29,89.285,89.29,117799995.0
2009-02-05 05:21:00,89.295,89.295,89.295,89.295,3400000.0
2009-02-05 05:22:00,89.3,89.3,89.29,89.3,239699991.0
2009-02-05 05:23:00,89.3,89.31,89.295,89.295,327099996.0
2009-02-05 05:24:00,89.29,89.29,89.275,89.275,185700000.0
2009-02-05 05:25:00,89.275,89.275,89.265,89.265,164999994.0
2009-02-05 05:26:00,89.265,89.28,89.265,89.28,178599998.0
2009-02-05 05:27:00,89.285,89.29,89.275,89.275,241799994.0
2009-02-05 05:28:00,89.28,89.28,89.28,89.28,74000000.0
2009-02-05 05:29:00,89.28,89.28,89.245,89.245,526499996.0
2009-02-05 05:30:00,89.245,89.27,89.245,89.265,534099985.0
2009-02-05 05:31:00,89.265,89.28,89.265,89.275,283199996.0
2009-02-05 05:32:00,89.28,89.31,89.28,89.31,121999997.0
2009-02-05 05:33:00,89.315,89.315,89.31,89.315,28800000.0
2009-02-05 05:34:00,89.32,89.35,89.31,89.335,511999999.0
2009-02-05 05:35:00,89.335,89.37,89.335,89.37,290099999.0
2009-02-05 05:36:00,89.37,89.37,89.31,89.33,603399997.0
2009-02-05 05:37:00,89.33,89.335,89.315,89.32,548999998.0
2009-02-05 05:38:00,89.325,89.335,89.325,89.33,137600000.0
2009-02-05 05:39:00,89.335,89.335,89.32,89.32,405199996.0
2009-02-05 05:40:00,89.32,89.33,89.32,89.32,316600000.0
2009-02-05 05:41:00,89.32,89.33,89.31,89.315,323200000.0
2009-02-05 05:42:00,89.32,89.33,89.305,89.33,240000000.0
2009-02-05 05:43:00,89.33,89.345,89.32,89.33,287599998.0
2009-02-05 05:44:00,89.33,89.38,89.33,89.345,638399991.0
2009-02-05 05:45:00,89.345,89.365,89.34,89.36,441799993.0
2009-02-05 05:46:00,89.36,89.36,89.35,89.355,338599993.0
2009-02-05 05:47:00,89.355,89.36,89.35,89.355,153599996.0
2009-02-05 05:48:00,89.355,89.355,89.35,89.355,183099998.0
2009-02-05 05:49:00,89.355,89.355,89.35,89.35,18200000.0
2009-02-05 05:50:00,89.35,89.355,89.325,89.325,521799996.0
2009-02-05 05:51:00,89.325,89.355,89.325,89.355,152399998.0
2009-02-05 05:52:00,89.355,89.375,89.355,89.36,177800000.0
2009-02-05 05:53:00,89.36,89.37,89.36,89.37,128000001.0
2009-02-05 05:54:00,89.37,89.385,89.37,89.375,164599998.0
2009-02-05 05:55:00,89.375,89.38,89.37,89.375,158999999.0
2009-02-05 05:56:00,89.375,89.385,89.37,89.385,125199998.0
2009-02-05 05:57:00,89.385,89.4,89.375,89.39,109199999.0
2009-02-05 05:58:00,89.39,89.39,89.36,89.365,497199994.0
2009-02-05 05:59:00,89.365,89.37,89.36,89.365,156999999.0
2009-02-05 06:00:00,89.36,89.41,89.36,89.405,206800000.0
2009-02-05 06:01:00,89.405,89.405,89.395,89.4,108600000.0
2009-02-05 06:02:00,89.395,89.4,89.39,89.39,168799999.0
2009-02-05 06:03:00,89.39,89.39,89.38,89.385,147199999.0
2009-02-05 06:04:00,89.38,89.39,89.365,89.37,320399997.0
2009-02-05 06:05:00,89.365,89.365,89.355,89.365,127600000.0
2009-02-05 06:06:00,89.365,89.37,89.365,89.37,16000000.0
2009-02-05 06:07:00,89.37,89.385,89.37,89.385,140999998.0
2009-02-05 06:08:00,89.38,89.395,89.38,89.395,51800000.0
2009-02-05 06:09:00,89.395,89.4,89.37,89.37,326499998.0
2009-02-05 06:10:00,89.375,89.39,89.375,89.385,102999999.0
2009-02-05 06:11:00,89.39,89.39,89.385,89.39,25600000.0
2009-02-05 06:12:00,89.39,89.39,89.375,89.39,68200000.0
2009-02-05 06:13:00,89.4,89.4,89.385,89.39,162199999.0
2009-02-05 06:14:00,89.39,89.4,89.39,89.4,117399999.0
2009-02-05 06:15:00,89.4,89.42,89.4,89.42,409799997.0
2009-02-05 06:16:00,89.42,89.46,89.42,89.44,567699999.0
2009-02-05 06:17:00,89.445,89.45,89.435,89.45,332800000.0
2009-02-05 06:18:00,89.45,89.455,89.43,89.45,510399999.0
2009-02-05 06:19:00,89.45,89.46,89.435,89.455,802399998.0
2009-02-05 06:20:00,89.455,89.485,89.455,89.47,318799999.0
2009-02-05 06:21:00,89.47,89.495,89.47,89.49,310700000.0
2009-02-05 06:22:00,89.485,89.49,89.45,89.46,596399998.0
2009-02-05 06:23:00,89.455,89.47,89.45,89.46,174000000.0
2009-02-05 06:24:00,89.46,89.48,89.46,89.47,403599999.0
2009-02-05 06:25:00,89.46,89.475,89.46,89.47,104800000.0
2009-02-05 06:26:00,89.47,89.48,89.46,89.47,390799998.0
2009-02-05 06:27:00,89.47,89.47,89.46,89.46,284199999.0
2009-02-05 06:28:00,89.46,89.46,89.43,89.44,326199999.0
2009-02-05 06:29:00,89.44,89.45,89.435,89.44,262000000.0
2009-02-05 06:30:00,89.44,89.45,89.44,89.44,266100000.0
2009-02-05 06:31:00,89.44,89.46,89.44,89.46,169800000.0
2009-02-05 06:32:00,89.47,89.48,89.46,89.465,377800000.0
2009-02-05 06:33:00,89.465,89.47,89.46,89.46,273800000.0
2009-02-05 06:34:00,89.46,89.47,89.45,89.45,257399999.0
2009-02-05 06:35:00,89.445,89.45,89.44,89.45,167600000.0
2009-02-05 06:36:00,89.445,89.45,89.44,89.45,160800000.0
2009-02-05 06:37:00,89.45,89.47,89.45,89.46,264200000.0
2009-02-05 06:38:00,89.46,89.47,89.45,89.45,268800000.0
2009-02-05 06:39:00,89.455,89.46,89.45,89.46,41200000.0
2009-02-05 06:40:00,89.46,89.465,89.45,89.45,168200000.0
2009-02-05 06:41:00,89.445,89.45,89.44,89.44,195399998.0
2009-02-05 06:42:00,89.44,89.44,89.43,89.44,156400000.0
2009-02-05 06:43:00,89.445,89.45,89.4,89.41,538899999.0
2009-02-05 06:44:00,89.425,89.43,89.415,89.42,341700000.0
2009-02-05 06:45:00,89.42,89.42,89.395,89.395,151000001.0
2009-02-05 06:46:00,89.4,89.43,89.39,89.415,363000003.0
2009-02-05 06:47:00,89.415,89.42,89.4,89.41,516000002.0
2009-02-05 06:48:00,89.41,89.425,89.405,89.41,450099998.0
2009-02-05 06:49:00,89.405,89.405,89.38,89.4,291200000.0
2009-02-05 06:50:00,89.4,89.41,89.39,89.4,414800000.0
2009-02-05 06:51:00,89.405,89.41,89.4,89.4,80600000.0
2009-02-05 06:52:00,89.405,89.41,89.4,89.4,208400000.0
2009-02-05 06:53:00,89.4,89.41,89.365,89.38,379599999.0
2009-02-05 06:54:00,89.38,89.38,89.37,89.38,123399999.0
2009-02-05 06:55:00,89.38,89.38,89.375,89.38,140999999.0
2009-02-05 06:56:00,89.38,89.38,89.37,89.375,192400000.0
2009-02-05 06:57:00,89.375,89.39,89.37,89.37,107599999.0
2009-02-05 06:58:00,89.375,89.39,89.375,89.38,67400000.0
2009-02-05 06:59:00,89.38,89.38,89.37,89.37,239200001.0
2009-02-05 07:00:00,89.37,89.38,89.37,89.37,157600000.0
2009-02-05 07:01:00,89.37,89.395,89.37,89.39,62600000.0
2009-02-05 07:02:00,89.39,89.39,89.38,89.38,52199999.0
2009-02-05 07:03:00,89.385,89.385,89.365,89.37,171399998.0
2009-02-05 07:04:00,89.365,89.375,89.36,89.375,466599998.0
2009-02-05 07:05:00,89.375,89.38,89.37,89.37,154000000.0
2009-02-05 07:06:00,89.37,89.38,89.36,89.375,432399999.0
2009-02-05 07:07:00,89.375,89.38,89.365,89.375,315199998.0
2009-02-05 07:08:00,89.375,89.375,89.36,89.365,80200000.0
2009-02-05 07:09:00,89.365,89.365,89.36,89.36,209000000.0
2009-02-05 07:10:00,89.36,89.37,89.35,89.37,476599998.0
2009-02-05 07:11:00,89.365,89.37,89.35,89.36,473000001.0
2009-02-05 07:12:00,89.365,89.37,89.36,89.37,47000000.0
2009-02-05 07:13:00,89.365,89.41,89.36,89.405,290000000.0
2009-02-05 07:14:00,89.405,89.405,89.34,89.35,737799990.0
2009-02-05 07:15:00,89.35,89.35,89.34,89.35,362799999.0
2009-02-05 07:16:00,89.35,89.37,89.34,89.365,443099994.0
2009-02-05 07:17:00,89.365,89.37,89.35,89.355,635999985.0
2009-02-05 07:18:00,89.355,89.355,89.32,89.32,455399997.0
2009-02-05 07:19:00,89.315,89.315,89.28,89.295,488300000.0
2009-02-05 07:20:00,89.295,89.32,89.29,89.31,778099998.0
2009-02-05 07:21:00,89.31,89.33,89.31,89.33,334200000.0
2009-02-05 07:22:00,89.325,89.36,89.32,89.35,566199997.0
2009-02-05 07:23:00,89.35,89.355,89.32,89.33,468900001.0
2009-02-05 07:24:00,89.325,89.335,89.32,89.33,209600000.0
2009-02-05 07:25:00,89.33,89.35,89.33,89.345,542499998.0
2009-02-05 07:26:00,89.35,89.355,89.345,89.355,325599998.0
2009-02-05 07:27:00,89.355,89.355,89.335,89.34,300999996.0
2009-02-05 07:28:00,89.345,89.36,89.34,89.355,267599999.0
2009-02-05 07:29:00,89.355,89.355,89.34,89.34,191200000.0
2009-02-05 07:30:00,89.34,89.375,89.33,89.375,805699993.0
2009-02-05 07:31:00,89.38,89.38,89.36,89.37,173000000.0
2009-02-05 07:32:00,89.365,89.37,89.36,89.37,211000001.0
2009-02-05 07:33:00,89.37,89.38,89.36,89.38,213300000.0
2009-02-05 07:34:00,89.38,89.435,89.37,89.43,619599996.0
2009-02-05 07:35:00,89.43,89.43,89.375,89.395,621199997.0
2009-02-05 07:36:00,89.395,89.4,89.37,89.38,469000001.0
2009-02-05 07:37:00,89.375,89.38,89.37,89.37,154600000.0
2009-02-05 07:38:00,89.37,89.37,89.36,89.36,209599998.0
2009-02-05 07:39:00,89.36,89.36,89.35,89.35,587799992.0
2009-02-05 07:40:00,89.35,89.355,89.345,89.35,226200000.0
2009-02-05 07:41:00,89.35,89.355,89.32,89.33,400500001.0
2009-02-05 07:42:00,89.33,89.33,89.3,89.32,556699999.0
2009-02-05 07:43:00,89.32,89.335,89.31,89.33,624399994.0
2009-02-05 07:44:00,89.33,89.33,89.305,89.325,420999996.0
2009-02-05 07:45:00,89.325,89.325,89.315,89.32,323399996.0
2009-02-05 07:46:00,89.32,89.355,89.32,89.325,303399998.0
2009-02-05 07:47:00,89.325,89.325,89.325,89.325,31199999.0
2009-02-05 07:48:00,89.325,89.33,89.305,89.31,540099998.0
2009-02-05 07:49:00,89.31,89.315,89.3,89.305,347199998.0
2009-02-05 07:50:00,89.3,89.31,89.28,89.29,443199999.0
2009-02-05 07:51:00,89.29,89.295,89.27,89.27,224800000.0
2009-02-05 07:52:00,89.275,89.29,89.27,89.285,334400000.0
2009-02-05 07:53:00,89.285,89.285,89.225,89.235,803599999.0
2009-02-05 07:54:00,89.23,89.24,89.215,89.23,574799996.0
2009-02-05 07:55:00,89.23,89.265,89.22,89.26,266199998.0
2009-02-05 07:56:00,89.265,89.315,89.26,89.29,402199997.0
2009-02-05 07:57:00,89.29,89.305,89.26,89.27,290699998.0
2009-02-05 07:58:00,89.275,89.275,89.25,89.26,511999997.0
2009-02-05 07:59:00,89.26,89.28,89.25,89.27,799399991.0
2009-02-05 08:00:00,89.27,89.295,89.265,89.29,806999998.0
2009-02-05 08:01:00,89.3,89.315,89.29,89.295,723799999.0
2009-02-05 08:02:00,89.3,89.3,89.28,89.28,297799994.0
2009-02-05 08:03:00,89.28,89.3,89.27,89.27,612899992.0
2009-02-05 08:04:00,89.27,89.295,89.27,89.295,269199999.0
2009-02-05 08:05:00,89.3,89.32,89.29,89.32,604199992.0
2009-02-05 08:06:00,89.32,89.32,89.29,89.295,845199993.0
2009-02-05 08:07:00,89.3,89.33,89.295,89.315,974599992.0
2009-02-05 08:08:00,89.32,89.345,89.315,89.34,428599997.0
2009-02-05 08:09:00,89.34,89.41,89.325,89.41,618799994.0
2009-02-05 08:10:00,89.41,89.415,89.37,89.375,858899983.0
2009-02-05 08:11:00,89.375,89.38,89.37,89.375,870399988.0
2009-02-05 08:12:00,89.375,89.38,89.37,89.38,1034899980.0
2009-02-05 08:13:00,89.375,89.395,89.37,89.39,789599993.0
2009-02-05 08:14:00,89.385,89.405,89.375,89.395,386799994.0
2009-02-05 08:15:00,89.39,89.425,89.385,89.395,248999997.0
2009-02-05 08:16:00,89.41,89.435,89.405,89.43,557399994.0
2009-02-05 08:17:00,89.42,89.455,89.405,89.45,326199999.0
2009-02-05 08:18:00,89.445,89.46,89.42,89.43,519799996.0
2009-02-05 08:19:00,89.43,89.44,89.4,89.41,559199997.0
2009-02-05 08:20:00,89.41,89.41,89.385,89.395,264299999.0
2009-02-05 08:21:00,89.39,89.45,89.39,89.45,362800000.0
2009-02-05 08:22:00,89.45,89.47,89.435,89.44,295999996.0
2009-02-05 08:23:00,89.44,89.45,89.44,89.445,79200000.0
2009-02-05 08:24:00,89.44,89.455,89.44,89.445,188799998.0
2009-02-05 08:25:00,89.45,89.45,89.44,89.44,25400000.0
2009-02-05 08:26:00,89.44,89.445,89.435,89.44,194599999.0
2009-02-05 08:27:00,89.44,89.45,89.44,89.44,276600002.0
2009-02-05 08:28:00,89.44,89.45,89.44,89.44,257799999.0
2009-02-05 08:29:00,89.45,89.485,89.45,89.465,368400000.0
2009-02-05 08:30:00,89.46,89.47,89.45,89.46,605399997.0
2009-02-05 08:31:00,89.46,89.46,89.425,89.43,583400000.0
2009-02-05 08:32:00,89.425,89.43,89.38,89.38,504499998.0
2009-02-05 08:33:00,89.38,89.395,89.38,89.39,220600001.0
2009-02-05 08:34:00,89.39,89.39,89.39,89.39,172600001.0
2009-02-05 08:35:00,89.385,89.39,89.37,89.37,387600004.0
2009-02-05 08:36:00,89.37,89.375,89.36,89.375,224800001.0
2009-02-05 08:37:00,89.375,89.42,89.375,89.41,661000003.0
2009-02-05 08:38:00,89.41,89.41,89.375,89.38,402199997.0
2009-02-05 08:39:00,89.38,89.385,89.375,89.38,92800000.0
2009-02-05 08:40:00,89.385,89.39,89.38,89.39,66400000.0
2009-02-05 08:41:00,89.385,89.39,89.355,89.365,275599999.0
2009-02-05 08:42:00,89.365,89.365,89.355,89.36,154399999.0
2009-02-05 08:43:00,89.36,89.375,89.36,89.37,75400000.0
2009-02-05 08:44:00,89.37,89.38,89.365,89.38,47400000.0
2009-02-05 08:45:00,89.38,89.4,89.38,89.395,141200000.0
2009-02-05 08:46:00,89.395,89.41,89.395,89.405,159800000.0
2009-02-05 08:47:00,89.405,89.41,89.395,89.4,78200000.0
2009-02-05 08:48:00,89.4,89.4,89.375,89.39,162600001.0
2009-02-05 08:49:00,89.39,89.39,89.385,89.39,101200002.0
2009-02-05 08:50:00,89.39,89.39,89.385,89.385,92600001.0
2009-02-05 08:51:00,89.385,89.4,89.385,89.395,267199997.0
2009-02-05 08:52:00,89.39,89.39,89.39,89.39,29400000.0
2009-02-05 08:53:00,89.395,89.415,89.395,89.405,465900007.0
2009-02-05 08:54:00,89.405,89.405,89.4,89.405,82000000.0
2009-02-05 08:55:00,89.4,89.405,89.38,89.395,367199998.0
2009-02-05 08:56:00,89.395,89.4,89.395,89.395,315400002.0
2009-02-05 08:57:00,89.395,89.395,89.39,89.395,116600000.0
2009-02-05 08:58:00,89.395,89.395,89.36,89.375,182900001.0
2009-02-05 08:59:00,89.375,89.38,89.37,89.375,95900001.0
2009-02-05 09:00:00,89.375,89.39,89.375,89.38,444600005.0
2009-02-05 09:01:00,89.38,89.435,89.38,89.425,340200000.0
2009-02-05 09:02:00,89.425,89.43,89.405,89.415,839800003.0
2009-02-05 09:03:00,89.41,89.42,89.4,89.405,263200000.0
2009-02-05 09:04:00,89.405,89.43,89.405,89.405,516399996.0
2009-02-05 09:05:00,89.4,89.42,89.4,89.415,147800000.0
2009-02-05 09:06:00,89.415,89.425,89.41,89.42,195200000.0
2009-02-05 09:07:00,89.415,89.42,89.4,89.41,519200000.0
2009-02-05 09:08:00,89.41,89.44,89.4,89.44,541200002.0
2009-02-05 09:09:00,89.435,89.445,89.425,89.435,264400001.0
2009-02-05 09:10:00,89.435,89.45,89.425,89.45,294599999.0
2009-02-05 09:11:00,89.435,89.46,89.41,89.435,684000000.0
2009-02-05 09:12:00,89.435,89.485,89.425,89.485,579800002.0
2009-02-05 09:13:00,89.485,89.52,89.485,89.515,657599999.0
2009-02-05 09:14:00,89.515,89.55,89.51,89.535,758400004.0
2009-02-05 09:15:00,89.545,89.545,89.47,89.48,531299999.0
2009-02-05 09:16:00,89.48,89.53,89.45,89.525,370799999.0
2009-02-05 09:17:00,89.52,89.535,89.51,89.52,376799997.0
2009-02-05 09:18:00,89.515,89.58,89.515,89.56,616599995.0
2009-02-05 09:19:00,89.56,89.57,89.54,89.545,602600000.0
2009-02-05 09:20:00,89.545,89.56,89.535,89.555,647499996.0
2009-02-05 09:21:00,89.555,89.555,89.53,89.53,759100006.0
2009-02-05 09:22:00,89.53,89.56,89.525,89.56,330300002.0
2009-02-05 09:23:00,89.555,89.59,89.55,89.585,624199998.0
2009-02-05 09:24:00,89.585,89.595,89.57,89.58,409399996.0
2009-02-05 09:25:00,89.58,89.58,89.54,89.54,452599998.0
2009-02-05 09:26:00,89.54,89.585,89.54,89.585,270000001.0
2009-02-05 09:27:00,89.595,89.7,89.595,89.67,743799997.0
2009-02-05 09:28:00,89.675,89.69,89.65,89.655,615399996.0
2009-02-05 09:29:00,89.655,89.68,89.65,89.65,337399999.0
2009-02-05 09:30:00,89.65,89.66,89.625,89.645,366299996.0
2009-02-05 09:31:00,89.645,89.68,89.645,89.665,353099999.0
2009-02-05 09:32:00,89.67,89.67,89.615,89.63,748800004.0
2009-02-05 09:33:00,89.63,89.655,89.63,89.65,833600003.0
2009-02-05 09:34:00,89.65,89.655,89.63,89.63,672099997.0
2009-02-05 09:35:00,89.63,89.635,89.585,89.615,681299995.0
2009-02-05 09:36:00,89.615,89.635,89.61,89.62,1003600004.0
2009-02-05 09:37:00,89.615,89.66,89.61,89.63,1163600005.0
2009-02-05 09:38:00,89.63,89.645,89.63,89.64,249600000.0
2009-02-05 09:39:00,89.65,89.65,89.615,89.615,459799999.0
2009-02-05 09:40:00,89.625,89.63,89.615,89.625,593599989.0
2009-02-05 09:41:00,89.625,89.625,89.605,89.605,882800003.0
2009-02-05 09:42:00,89.605,89.605,89.56,89.575,555199996.0
2009-02-05 09:43:00,89.575,89.585,89.565,89.585,382199995.0
2009-02-05 09:44:00,89.585,89.6,89.57,89.6,363400001.0
2009-02-05 09:45:00,89.6,89.635,89.585,89.615,542200003.0
2009-02-05 09:46:00,89.615,89.615,89.575,89.605,385499998.0
2009-02-05 09:47:00,89.605,89.615,89.605,89.615,163400001.0
2009-02-05 09:48:00,89.61,89.625,89.605,89.615,279800000.0
2009-02-05 09:49:00,89.62,89.625,89.61,89.61,209800000.0
2009-02-05 09:50:00,89.615,89.615,89.61,89.615,216000000.0
2009-02-05 09:51:00,89.615,89.615,89.6,89.6,115800000.0
2009-02-05 09:52:00,89.6,89.605,89.6,89.6,164800000.0
2009-02-05 09:53:00,89.6,89.61,89.565,89.58,541199995.0
2009-02-05 09:54:00,89.575,89.585,89.57,89.575,701199997.0
2009-02-05 09:55:00,89.575,89.58,89.515,89.545,937000002.0
2009-02-05 09:56:00,89.545,89.555,89.485,89.485,968500002.0
2009-02-05 09:57:00,89.485,89.5,89.465,89.5,1050499997.0
2009-02-05 09:58:00,89.5,89.525,89.5,89.515,536800002.0
2009-02-05 09:59:00,89.52,89.52,89.47,89.47,550000000.0
2009-02-05 10:00:00,89.475,89.535,89.465,89.535,657600009.0
2009-02-05 10:01:00,89.535,89.54,89.5,89.515,551800000.0
2009-02-05 10:02:00,89.515,89.525,89.48,89.51,621800001.0
2009-02-05 10:03:00,89.51,89.53,89.5,89.53,216300001.0
2009-02-05 10:04:00,89.53,89.535,89.515,89.535,356799998.0
2009-02-05 10:05:00,89.535,89.57,89.535,89.57,397999997.0
2009-02-05 10:06:00,89.565,89.565,89.54,89.55,223799999.0
2009-02-05 10:07:00,89.545,89.545,89.535,89.535,259999997.0
2009-02-05 10:08:00,89.55,89.59,89.55,89.57,1077299981.0
2009-02-05 10:09:00,89.57,89.575,89.56,89.56,315800000.0
2009-02-05 10:10:00,89.56,89.57,89.54,89.545,814600007.0
2009-02-05 10:11:00,89.535,89.54,89.51,89.51,304899997.0
2009-02-05 10:12:00,89.515,89.545,89.515,89.53,579399996.0
2009-02-05 10:13:00,89.535,89.545,89.48,89.48,640199996.0
2009-02-05 10:14:00,89.485,89.49,89.465,89.485,546399999.0
2009-02-05 10:15:00,89.485,89.51,89.485,89.495,384399999.0
2009-02-05 10:16:00,89.495,89.52,89.495,89.52,278399999.0
2009-02-05 10:17:00,89.52,89.565,89.52,89.545,529200000.0
2009-02-05 10:18:00,89.555,89.56,89.52,89.53,865799996.0
2009-02-05 10:19:00,89.53,89.53,89.49,89.49,727600007.0
2009-02-05 10:20:00,89.49,89.515,89.49,89.505,1053800006.0
2009-02-05 10:21:00,89.505,89.505,89.465,89.475,548599998.0
2009-02-05 10:22:00,89.475,89.49,89.465,89.485,377500000.0
2009-02-05 10:23:00,89.485,89.51,89.485,89.495,501700003.0
2009-02-05 10:24:00,89.495,89.52,89.49,89.52,819800000.0
2009-02-05 10:25:00,89.51,89.555,89.505,89.555,557600001.0
2009-02-05 10:26:00,89.555,89.57,89.54,89.56,449000000.0
2009-02-05 10:27:00,89.555,89.625,89.555,89.585,353999997.0
2009-02-05 10:28:00,89.585,89.61,89.575,89.59,348399997.0
2009-02-05 10:29:00,89.59,89.625,89.585,89.61,801599982.0
2009-02-05 10:30:00,89.61,89.63,89.59,89.625,749999995.0
2009-02-05 10:31:00,89.62,89.62,89.595,89.595,434400009.0
2009-02-05 10:32:00,89.595,89.62,89.595,89.6,782199999.0
2009-02-05 10:33:00,89.6,89.61,89.595,89.6,850600002.0
2009-02-05 10:34:00,89.6,89.62,89.595,89.62,718600000.0
2009-02-05 10:35:00,89.63,89.63,89.615,89.615,945400005.0
2009-02-05 10:36:00,89.615,89.63,89.615,89.62,170800002.0
2009-02-05 10:37:00,89.62,89.625,89.59,89.59,700199992.0
2009-02-05 10:38:00,89.595,89.61,89.565,89.565,890400005.0
2009-02-05 10:39:00,89.565,89.58,89.54,89.545,1299100001.0
2009-02-05 10:40:00,89.545,89.56,89.53,89.53,495399998.0
2009-02-05 10:41:00,89.53,89.55,89.53,89.545,418000004.0
2009-02-05 10:42:00,89.545,89.55,89.53,89.535,555300003.0
2009-02-05 10:43:00,89.535,89.535,89.485,89.505,465000001.0
2009-02-05 10:44:00,89.51,89.53,89.505,89.53,438600001.0
2009-02-05 10:45:00,89.53,89.53,89.515,89.52,468399987.0
2009-02-05 10:46:00,89.52,89.53,89.51,89.53,303199997.0
2009-02-05 10:47:00,89.53,89.53,89.515,89.515,652399992.0
2009-02-05 10:48:00,89.515,89.52,89.515,89.52,365799996.0
2009-02-05 10:49:00,89.52,89.555,89.515,89.55,708799992.0
2009-02-05 10:50:00,89.55,89.555,89.51,89.55,1202699988.0
2009-02-05 10:51:00,89.55,89.555,89.54,89.54,644499998.0
2009-02-05 10:52:00,89.54,89.54,89.54,89.54,202999995.0
2009-02-05 10:53:00,89.54,89.55,89.515,89.53,211899998.0
2009-02-05 10:54:00,89.525,89.53,89.51,89.515,859400000.0
2009-02-05 10:55:00,89.515,89.53,89.515,89.525,903800009.0
2009-02-05 10:56:00,89.525,89.545,89.52,89.545,563899993.0
2009-02-05 10:57:00,89.545,89.56,89.545,89.56,593199999.0
2009-02-05 10:58:00,89.565,89.58,89.565,89.57,1193399996.0
2009-02-05 10:59:00,89.57,89.62,89.565,89.605,1054799994.0
2009-02-05 11:00:00,89.605,89.66,89.605,89.635,956899999.0
2009-02-05 11:01:00,89.64,89.66,89.635,89.65,566699997.0
2009-02-05 11:02:00,89.65,89.68,89.64,89.675,637199998.0
2009-02-05 11:03:00,89.68,89.7,89.675,89.685,586999995.0
2009-02-05 11:04:00,89.685,89.69,89.675,89.675,744500001.0
2009-02-05 11:05:00,89.675,89.68,89.655,89.665,420000002.0
2009-02-05 11:06:00,89.665,89.665,89.595,89.62,654600000.0
2009-02-05 11:07:00,89.62,89.655,89.62,89.645,669999989.0
2009-02-05 11:08:00,89.64,89.67,89.64,89.67,310400000.0
2009-02-05 11:09:00,89.67,89.7,89.66,89.68,543599999.0
2009-02-05 11:10:00,89.685,89.695,89.675,89.675,440999994.0
2009-02-05 11:11:00,89.675,89.73,89.67,89.73,888399984.0
2009-02-05 11:12:00,89.725,89.775,89.71,89.76,1002999999.0
2009-02-05 11:13:00,89.76,89.785,89.75,89.78,820800007.0
2009-02-05 11:14:00,89.775,89.82,89.76,89.81,653799998.0
2009-02-05 11:15:00,89.8,89.815,89.77,89.79,657600004.0
2009-02-05 11:16:00,89.79,89.795,89.745,89.75,903399993.0
2009-02-05 11:17:00,89.75,89.76,89.74,89.75,1104200008.0
2009-02-05 11:18:00,89.75,89.77,89.695,89.715,1010799997.0
2009-02-05 11:19:00,89.715,89.715,89.68,89.705,1192999994.0
2009-02-05 11:20:00,89.705,89.715,89.685,89.69,1986199989.0
2009-02-05 11:21:00,89.695,89.72,89.685,89.72,1350399994.0
2009-02-05 11:22:00,89.72,89.72,89.71,89.71,476200005.0
2009-02-05 11:23:00,89.71,89.715,89.68,89.68,1536599998.0
2009-02-05 11:24:00,89.685,89.695,89.675,89.675,1148200012.0
2009-02-05 11:25:00,89.675,89.675,89.64,89.655,916200001.0
2009-02-05 11:26:00,89.65,89.66,89.635,89.66,891800003.0
2009-02-05 11:27:00,89.66,89.685,89.655,89.655,1155600000.0
2009-02-05 11:28:00,89.655,89.715,89.655,89.715,489200002.0
2009-02-05 11:29:00,89.705,89.745,89.705,89.73,1245999995.0
2009-02-05 11:30:00,89.73,89.75,89.705,89.715,804400008.0
2009-02-05 11:31:00,89.715,89.75,89.705,89.74,738800005.0
2009-02-05 11:32:00,89.74,89.77,89.73,89.755,803999997.0
2009-02-05 11:33:00,89.755,89.78,89.755,89.775,1003599996.0
2009-02-05 11:34:00,89.775,89.81,89.765,89.79,857000003.0
2009-02-05 11:35:00,89.79,89.79,89.78,89.78,576600000.0
2009-02-05 11:36:00,89.78,89.855,89.775,89.85,850400007.0
2009-02-05 11:37:00,89.84,89.915,89.835,89.845,1019900011.0
2009-02-05 11:38:00,89.845,89.9,89.83,89.9,1021099998.0
2009-02-05 11:39:00,89.89,89.93,89.885,89.9,841500000.0
2009-02-05 11:40:00,89.895,89.895,89.83,89.845,663300003.0
2009-02-05 11:41:00,89.845,89.895,89.845,89.89,390400001.0
2009-02-05 11:42:00,89.9,89.92,89.88,89.91,438500001.0
2009-02-05 11:43:00,89.91,89.92,89.9,89.905,1158599999.0
2009-02-05 11:44:00,89.91,89.91,89.86,89.86,683699998.0
2009-02-05 11:45:00,89.865,89.87,89.84,89.84,569699999.0
2009-02-05 11:46:00,89.84,89.84,89.83,89.84,1074799999.0
2009-02-05 11:47:00,89.835,89.875,89.835,89.875,828999999.0
2009-02-05 11:48:00,89.875,89.875,89.845,89.865,943400007.0
2009-02-05 11:49:00,89.865,89.89,89.865,89.87,634200000.0
2009-02-05 11:50:00,89.865,89.89,89.865,89.885,740600004.0
2009-02-05 11:51:00,89.875,89.885,89.84,89.84,1090400010.0
2009-02-05 11:52:00,89.84,89.84,89.8,89.82,948400004.0
2009-02-05 11:53:00,89.825,89.83,89.815,89.815,721499998.0
2009-02-05 11:54:00,89.815,89.84,89.815,89.815,954400001.0
2009-02-05 11:55:00,89.815,89.825,89.795,89.8,657799996.0
2009-02-05 11:56:00,89.8,89.81,89.785,89.785,675399997.0
2009-02-05 11:57:00,89.785,89.81,89.77,89.81,767000001.0
2009-02-05 11:58:00,89.81,89.81,89.755,89.755,501399996.0
2009-02-05 11:59:00,89.755,89.77,89.75,89.77,525799998.0
2009-02-05 12:00:00,89.77,89.78,89.715,89.715,1042300005.0
2009-02-05 12:01:00,89.715,89.73,89.68,89.725,751900009.0
2009-02-05 12:02:00,89.725,89.76,89.72,89.74,823000004.0
2009-02-05 12:03:00,89.745,89.745,89.725,89.725,471499995.0
2009-02-05 12:04:00,89.725,89.745,89.725,89.745,655400000.0
2009-02-05 12:05:00,89.745,89.765,89.745,89.745,478199997.0
2009-02-05 12:06:00,89.745,89.745,89.71,89.71,702299999.0
2009-02-05 12:07:00,89.705,89.745,89.685,89.745,936800003.0
2009-02-05 12:08:00,89.745,89.76,89.735,89.735,894200003.0
2009-02-05 12:09:00,89.735,89.75,89.725,89.735,443199997.0
2009-02-05 12:10:00,89.735,89.755,89.725,89.755,598800004.0
2009-02-05 12:11:00,89.755,89.78,89.745,89.765,1392600008.0
2009-02-05 12:12:00,89.77,89.79,89.75,89.75,975000001.0
2009-02-05 12:13:00,89.745,89.795,89.745,89.795,761799995.0
2009-02-05 12:14:00,89.79,89.815,89.79,89.805,761399996.0
2009-02-05 12:15:00,89.805,89.805,89.785,89.785,768800002.0
2009-02-05 12:16:00,89.785,89.795,89.76,89.795,965400005.0
2009-02-05 12:17:00,89.795,89.795,89.78,89.78,438600000.0
2009-02-05 12:18:00,89.78,89.81,89.76,89.785,787800000.0
2009-02-05 12:19:00,89.785,89.8,89.755,89.785,1121599999.0
2009-02-05 12:20:00,89.785,89.79,89.755,89.77,1062599991.0
2009-02-05 12:21:00,89.76,89.78,89.76,89.765,855400006.0
2009-02-05 12:22:00,89.765,89.79,89.76,89.785,1114999999.0
2009-02-05 12:23:00,89.785,89.79,89.76,89.77,750400002.0
2009-02-05 12:24:00,89.765,89.775,89.76,89.765,768999999.0
2009-02-05 12:25:00,89.765,89.775,89.755,89.755,683600002.0
2009-02-05 12:26:00,89.755,89.76,89.735,89.76,846300003.0
2009-02-05 12:27:00,89.755,89.775,89.755,89.765,873599999.0
2009-02-05 12:28:00,89.77,89.77,89.76,89.765,558399998.0
2009-02-05 12:29:00,89.765,89.765,89.73,89.73,547599999.0
2009-02-05 12:30:00,89.73,89.73,89.71,89.73,841400000.0
2009-02-05 12:31:00,89.73,89.73,89.715,89.725,813200001.0
2009-02-05 12:32:00,89.725,89.725,89.705,89.715,620400008.0
2009-02-05 12:33:00,89.715,89.73,89.68,89.695,666299996.0
2009-02-05 12:34:00,89.69,89.735,89.685,89.72,800200000.0
2009-02-05 12:35:00,89.72,89.745,89.72,89.73,1090699998.0
2009-02-05 12:36:00,89.745,89.745,89.695,89.7,777899998.0
2009-02-05 12:37:00,89.695,89.73,89.695,89.715,1211699992.0
2009-02-05 12:38:00,89.715,89.73,89.715,89.725,540800007.0
2009-02-05 12:39:00,89.725,89.735,89.715,89.725,361400005.0
2009-02-05 12:40:00,89.725,89.74,89.725,89.73,698200024.0
2009-02-05 12:41:00,89.735,89.745,89.725,89.735,983400001.0
2009-02-05 12:42:00,89.735,89.75,89.735,89.75,365600006.0
2009-02-05 12:43:00,89.75,89.755,89.74,89.745,138600000.0
2009-02-05 12:44:00,89.745,89.745,89.705,89.705,352199998.0
2009-02-05 12:45:00,89.705,89.705,89.69,89.695,799600009.0
2009-02-05 12:46:00,89.695,89.715,89.695,89.7,578799999.0
2009-02-05 12:47:00,89.7,89.705,89.695,89.695,557200004.0
2009-02-05 12:48:00,89.695,89.71,89.695,89.705,488500002.0
2009-02-05 12:49:00,89.705,89.73,89.7,89.71,758600000.0
2009-02-05 12:50:00,89.71,89.72,89.7,89.705,464800002.0
2009-02-05 12:51:00,89.705,89.71,89.695,89.7,250800000.0
2009-02-05 12:52:00,89.7,89.7,89.7,89.7,1600000.0
2009-02-05 12:53:00,89.7,89.715,89.7,89.71,560000002.0
2009-02-05 12:54:00,89.71,89.715,89.7,89.705,438400003.0
2009-02-05 12:55:00,89.705,89.735,89.7,89.725,832599998.0
2009-02-05 12:56:00,89.725,89.785,89.72,89.785,825799998.0
2009-02-05 12:57:00,89.795,89.795,89.76,89.775,997499998.0
2009-02-05 12:58:00,89.775,89.795,89.745,89.745,914800001.0
2009-02-05 12:59:00,89.75,89.755,89.715,89.735,833400005.0
2009-02-05 13:00:00,89.74,89.745,89.69,89.72,517200000.0
2009-02-05 13:01:00,89.725,89.73,89.67,89.67,675899998.0
2009-02-05 13:02:00,89.67,89.7,89.67,89.685,631500002.0
2009-02-05 13:03:00,89.685,89.71,89.685,89.71,436000001.0
2009-02-05 13:04:00,89.715,89.765,89.715,89.76,441000001.0
2009-02-05 13:05:00,89.755,89.78,89.755,89.755,598200002.0
2009-02-05 13:06:00,89.755,89.765,89.755,89.755,615200001.0
2009-02-05 13:07:00,89.755,89.755,89.725,89.745,547800002.0
2009-02-05 13:08:00,89.745,89.745,89.72,89.725,457000000.0
2009-02-05 13:09:00,89.725,89.75,89.725,89.74,432799997.0
2009-02-05 13:10:00,89.74,89.74,89.715,89.73,430399994.0
2009-02-05 13:11:00,89.725,89.73,89.715,89.72,618199992.0
2009-02-05 13:12:00,89.72,89.74,89.72,89.72,695699995.0
2009-02-05 13:13:00,89.72,89.725,89.72,89.72,175400001.0
2009-02-05 13:14:00,89.72,89.735,89.715,89.725,530800000.0
2009-02-05 13:15:00,89.725,89.735,89.715,89.735,534800001.0
2009-02-05 13:16:00,89.735,89.745,89.73,89.745,133200000.0
2009-02-05 13:17:00,89.735,89.76,89.725,89.735,462599996.0
2009-02-05 13:18:00,89.735,89.74,89.73,89.735,187799999.0
2009-02-05 13:19:00,89.735,89.735,89.725,89.735,286200003.0
2009-02-05 13:20:00,89.735,89.74,89.695,89.7,322800001.0
2009-02-05 13:21:00,89.695,89.705,89.695,89.7,450999997.0
2009-02-05 13:22:00,89.71,89.725,89.705,89.725,119900001.0
2009-02-05 13:23:00,89.725,89.75,89.725,89.75,80100000.0
2009-02-05 13:24:00,89.745,89.76,89.745,89.745,118100001.0
2009-02-05 13:25:00,89.745,89.75,89.73,89.745,417400006.0
2009-02-05 13:26:00,89.745,89.76,89.74,89.74,327200000.0
2009-02-05 13:27:00,89.75,89.77,89.735,89.735,467800003.0
2009-02-05 13:28:00,89.735,89.74,89.725,89.725,206200000.0
2009-02-05 13:29:00,89.725,89.725,89.725,89.725,111399999.0
2009-02-05 13:30:00,89.725,89.73,89.715,89.725,491200005.0
2009-02-05 13:31:00,89.725,89.725,89.7,89.705,225599999.0
2009-02-05 13:32:00,89.705,89.725,89.695,89.705,765800002.0
2009-02-05 13:33:00,89.7,89.765,89.695,89.755,770799997.0
2009-02-05 13:34:00,89.75,89.75,89.745,89.745,554000005.0
2009-02-05 13:35:00,89.745,89.755,89.745,89.755,252800004.0
2009-02-05 13:36:00,89.755,89.77,89.75,89.765,398000000.0
2009-02-05 13:37:00,89.765,89.765,89.735,89.735,672000001.0
2009-02-05 13:38:00,89.735,89.78,89.735,89.74,745400003.0
2009-02-05 13:39:00,89.745,89.75,89.74,89.75,217200000.0
2009-02-05 13:40:00,89.725,89.74,89.71,89.71,893000006.0
2009-02-05 13:41:00,89.715,89.76,89.715,89.75,859800000.0
2009-02-05 13:42:00,89.75,89.765,89.745,89.745,470900002.0
2009-02-05 13:43:00,89.745,89.75,89.71,89.72,652300007.0
2009-02-05 13:44:00,89.73,89.73,89.725,89.73,66000000.0
2009-02-05 13:45:00,89.735,89.735,89.72,89.73,98299999.0
2009-02-05 13:46:00,89.72,89.72,89.705,89.715,941200000.0
2009-02-05 13:47:00,89.715,89.725,89.71,89.715,772300020.0
2009-02-05 13:48:00,89.715,89.73,89.705,89.72,406400001.0
2009-02-05 13:49:00,89.715,89.73,89.7,89.715,873600020.0
2009-02-05 13:50:00,89.715,89.73,89.715,89.715,379600000.0
2009-02-05 13:51:00,89.715,89.75,89.71,89.735,963799994.0
2009-02-05 13:52:00,89.74,89.75,89.73,89.735,503799996.0
2009-02-05 13:53:00,89.74,89.745,89.72,89.745,508399998.0
2009-02-05 13:54:00,89.745,89.76,89.74,89.76,196600000.0
2009-02-05 13:55:00,89.765,89.765,89.735,89.735,674000001.0
2009-02-05 13:56:00,89.73,89.765,89.73,89.76,472799998.0
2009-02-05 13:57:00,89.76,89.78,89.75,89.78,360600001.0
2009-02-05 13:58:00,89.78,89.78,89.755,89.76,540800000.0
2009-02-05 13:59:00,89.76,89.82,89.76,89.815,899800001.0
2009-02-05 14:00:00,89.815,89.82,89.805,89.81,520399998.0
2009-02-05 14:01:00,89.8,89.8,89.765,89.785,498199999.0
2009-02-05 14:02:00,89.78,89.84,89.78,89.84,1507599990.0
2009-02-05 14:03:00,89.83,89.86,89.81,89.86,1276500001.0
2009-02-05 14:04:00,89.855,89.86,89.825,89.825,441400001.0
2009-02-05 14:05:00,89.83,89.83,89.735,89.735,1006200003.0
2009-02-05 14:06:00,89.735,89.805,89.735,89.8,655300001.0
2009-02-05 14:07:00,89.805,89.84,89.8,89.835,808000005.0
2009-02-05 14:08:00,89.84,89.84,89.795,89.825,777999998.0
2009-02-05 14:09:00,89.82,89.835,89.79,89.83,350600001.0
2009-02-05 14:10:00,89.825,89.855,89.82,89.82,536199999.0
2009-02-05 14:11:00,89.815,89.875,89.81,89.875,778600003.0
2009-02-05 14:12:00,89.875,89.88,89.82,89.845,889699999.0
2009-02-05 14:13:00,89.845,89.91,89.845,89.9,639400001.0
2009-02-05 14:14:00,89.905,89.935,89.895,89.925,328100000.0
2009-02-05 14:15:00,89.92,89.93,89.88,89.895,670799998.0
2009-02-05 14:16:00,89.895,89.92,89.895,89.92,1000700007.0
2009-02-05 14:17:00,89.92,90.035,89.88,90.025,1173999997.0
2009-02-05 14:18:00,89.99,90.02,89.965,89.98,1001600001.0
2009-02-05 14:19:00,89.97,89.975,89.915,89.97,682699999.0
2009-02-05 14:20:00,89.965,89.99,89.96,89.965,881699999.0
2009-02-05 14:21:00,89.965,90.065,89.96,90.045,1302900004.0
2009-02-05 14:22:00,90.045,90.045,90.0,90.01,1000800003.0
2009-02-05 14:23:00,90.01,90.025,89.87,89.875,1103000006.0
2009-02-05 14:24:00,89.875,89.91,89.84,89.87,709500000.0
2009-02-05 14:25:00,89.87,89.885,89.815,89.86,815200002.0
2009-02-05 14:26:00,89.855,89.88,89.855,89.865,584200002.0
2009-02-05 14:27:00,89.865,89.91,89.865,89.91,548999997.0
2009-02-05 14:28:00,89.91,89.91,89.86,89.865,356599999.0
2009-02-05 14:29:00,89.865,89.88,89.845,89.88,802000002.0
2009-02-05 14:30:00,89.885,89.885,89.855,89.87,973099990.0
2009-02-05 14:31:00,89.87,89.875,89.83,89.85,683200001.0
2009-02-05 14:32:00,89.85,89.85,89.835,89.835,305200003.0
2009-02-05 14:33:00,89.835,89.85,89.765,89.77,938500004.0
2009-02-05 14:34:00,89.765,89.785,89.735,89.785,1215600000.0
2009-02-05 14:35:00,89.78,89.78,89.645,89.675,1294200002.0
2009-02-05 14:36:00,89.68,89.685,89.625,89.65,862400003.0
2009-02-05 14:37:00,89.65,89.71,89.65,89.7,688800004.0
2009-02-05 14:38:00,89.7,89.775,89.7,89.77,818700001.0
2009-02-05 14:39:00,89.77,89.78,89.755,89.78,218900000.0
2009-02-05 14:40:00,89.765,89.78,89.765,89.775,183700000.0
2009-02-05 14:41:00,89.775,89.805,89.76,89.8,539400006.0
2009-02-05 14:42:00,89.8,89.805,89.74,89.755,642500004.0
2009-02-05 14:43:00,89.76,89.785,89.76,89.77,368600001.0
2009-02-05 14:44:00,89.77,89.78,89.745,89.77,451400001.0
2009-02-05 14:45:00,89.785,89.785,89.72,89.73,662799999.0
2009-02-05 14:46:00,89.73,89.755,89.73,89.75,496599999.0
2009-02-05 14:47:00,89.745,89.75,89.675,89.715,675200008.0
2009-02-05 14:48:00,89.715,89.73,89.685,89.725,524799997.0
2009-02-05 14:49:00,89.725,89.73,89.675,89.72,840900007.0
2009-02-05 14:50:00,89.725,89.735,89.68,89.7,827300000.0
2009-02-05 14:51:00,89.705,89.715,89.675,89.69,863900012.0
2009-02-05 14:52:00,89.69,89.7,89.655,89.66,940200005.0
2009-02-05 14:53:00,89.655,89.68,89.645,89.645,791600006.0
2009-02-05 14:54:00,89.645,89.695,89.645,89.695,278800001.0
2009-02-05 14:55:00,89.69,89.73,89.69,89.705,405800004.0
2009-02-05 14:56:00,89.705,89.71,89.685,89.705,628800010.0
2009-02-05 14:57:00,89.7,89.73,89.7,89.715,672800006.0
2009-02-05 14:58:00,89.72,89.735,89.68,89.685,1128600010.0
2009-02-05 14:59:00,89.69,89.695,89.67,89.68,952999997.0
2009-02-05 15:00:00,89.68,89.69,89.65,89.67,820399997.0
2009-02-05 15:01:00,89.67,89.68,89.625,89.625,835000001.0
2009-02-05 15:02:00,89.625,89.655,89.625,89.64,1034600000.0
2009-02-05 15:03:00,89.645,89.66,89.64,89.655,655400007.0
2009-02-05 15:04:00,89.655,89.67,89.61,89.655,594000004.0
2009-02-05 15:05:00,89.65,89.65,89.625,89.635,719800006.0
2009-02-05 15:06:00,89.635,89.665,89.63,89.665,594800000.0
2009-02-05 15:07:00,89.665,89.685,89.63,89.635,274100000.0
2009-02-05 15:08:00,89.635,89.665,89.635,89.66,695100000.0
2009-02-05 15:09:00,89.66,89.685,89.66,89.67,714099997.0
2009-02-05 15:10:00,89.665,89.67,89.64,89.64,705199999.0
2009-02-05 15:11:00,89.65,89.65,89.64,89.65,649500002.0
2009-02-05 15:12:00,89.645,89.65,89.555,89.575,794200002.0
2009-02-05 15:13:00,89.58,89.61,89.58,89.61,707600006.0
2009-02-05 15:14:00,89.61,89.65,89.61,89.65,847600010.0
2009-02-05 15:15:00,89.66,89.68,89.64,89.645,935900003.0
2009-02-05 15:16:00,89.64,89.68,89.64,89.68,731999998.0
2009-02-05 15:17:00,89.68,89.695,89.665,89.695,757000002.0
2009-02-05 15:18:00,89.69,89.74,89.685,89.74,1012199997.0
2009-02-05 15:19:00,89.74,89.745,89.71,89.735,633000002.0
2009-02-05 15:20:00,89.735,89.74,89.72,89.735,509400000.0
2009-02-05 15:21:00,89.735,89.74,89.71,89.71,354200002.0
2009-02-05 15:22:00,89.71,89.76,89.705,89.74,348900000.0
2009-02-05 15:23:00,89.735,89.76,89.715,89.725,970300004.0
2009-02-05 15:24:00,89.72,89.72,89.685,89.715,599600002.0
2009-02-05 15:25:00,89.715,89.735,89.7,89.725,672700002.0
2009-02-05 15:26:00,89.73,89.735,89.715,89.735,731600010.0
2009-02-05 15:27:00,89.725,89.74,89.72,89.725,394000005.0
2009-02-05 15:28:00,89.725,89.74,89.705,89.73,441400003.0
2009-02-05 15:29:00,89.725,89.79,89.72,89.75,732399996.0
2009-02-05 15:30:00,89.75,89.75,89.645,89.705,926400000.0
2009-02-05 15:31:00,89.72,89.785,89.72,89.755,729899999.0
2009-02-05 15:32:00,89.76,89.81,89.75,89.81,508099993.0
2009-02-05 15:33:00,89.81,89.815,89.76,89.77,679399999.0
2009-02-05 15:34:00,89.765,89.79,89.75,89.76,540900003.0
2009-02-05 15:35:00,89.765,89.835,89.765,89.785,903700010.0
2009-02-05 15:36:00,89.785,89.835,89.77,89.815,715000005.0
2009-02-05 15:37:00,89.815,89.825,89.785,89.815,781300005.0
2009-02-05 15:38:00,89.815,89.85,89.77,89.77,679400001.0
2009-02-05 15:39:00,89.78,89.805,89.755,89.785,453200000.0
2009-02-05 15:40:00,89.775,89.8,89.75,89.75,452999999.0
2009-02-05 15:41:00,89.75,89.78,89.75,89.775,669599998.0
2009-02-05 15:42:00,89.765,89.775,89.73,89.75,720000002.0
2009-02-05 15:43:00,89.75,89.76,89.715,89.745,519900007.0
2009-02-05 15:44:00,89.745,89.76,89.725,89.735,387999999.0
2009-02-05 15:45:00,89.735,89.75,89.725,89.745,284799999.0
2009-02-05 15:46:00,89.745,89.75,89.725,89.735,314899998.0
2009-02-05 15:47:00,89.74,89.77,89.725,89.76,897800015.0
2009-02-05 15:48:00,89.76,89.78,89.745,89.765,935099989.0
2009-02-05 15:49:00,89.765,89.81,89.76,89.765,684599995.0
2009-02-05 15:50:00,89.765,89.795,89.755,89.795,416400001.0
2009-02-05 15:51:00,89.795,89.795,89.73,89.73,715100005.0
2009-02-05 15:52:00,89.735,89.74,89.695,89.715,763600007.0
2009-02-05 15:53:00,89.72,89.795,89.72,89.77,580800000.0
2009-02-05 15:54:00,89.77,89.79,89.76,89.76,504200000.0
2009-02-05 15:55:00,89.76,89.79,89.76,89.77,449200001.0
2009-02-05 15:56:00,89.77,89.78,89.76,89.765,465700000.0
2009-02-05 15:57:00,89.775,89.8,89.765,89.785,536500002.0
2009-02-05 15:58:00,89.785,89.84,89.785,89.84,442599999.0
2009-02-05 15:59:00,89.845,89.85,89.785,89.815,414699999.0
2009-02-05 16:00:00,89.815,89.815,89.8,89.805,369100000.0
2009-02-05 16:01:00,89.805,89.88,89.805,89.865,490999998.0
2009-02-05 16:02:00,89.865,89.88,89.85,89.87,682000002.0
2009-02-05 16:03:00,89.87,89.885,89.85,89.875,996800000.0
2009-02-05 16:04:00,89.875,89.92,89.875,89.905,1122400002.0
2009-02-05 16:05:00,89.91,89.92,89.895,89.91,728400003.0
2009-02-05 16:06:00,89.91,89.93,89.895,89.915,623400001.0
2009-02-05 16:07:00,89.915,89.915,89.865,89.87,521700001.0
2009-02-05 16:08:00,89.865,89.875,89.84,89.84,661800001.0
2009-02-05 16:09:00,89.84,89.875,89.825,89.845,453800001.0
2009-02-05 16:10:00,89.845,89.88,89.845,89.87,535399999.0
2009-02-05 16:11:00,89.865,89.87,89.805,89.81,700600001.0
2009-02-05 16:12:00,89.81,89.86,89.81,89.84,876299999.0
2009-02-05 16:13:00,89.84,89.845,89.82,89.82,925100012.0
2009-02-05 16:14:00,89.83,89.83,89.78,89.8,1095399998.0
2009-02-05 16:15:00,89.795,89.82,89.79,89.815,1265800006.0
2009-02-05 16:16:00,89.81,89.83,89.805,89.83,712999996.0
2009-02-05 16:17:00,89.815,89.86,89.81,89.825,1011200005.0
2009-02-05 16:18:00,89.825,89.825,89.795,89.805,1103399998.0
2009-02-05 16:19:00,89.805,89.825,89.785,89.79,746000004.0
2009-02-05 16:20:00,89.79,89.8,89.78,89.79,477300008.0
2009-02-05 16:21:00,89.79,89.79,89.77,89.785,721400010.0
2009-02-05 16:22:00,89.785,89.795,89.76,89.765,799600003.0
2009-02-05 16:23:00,89.765,89.77,89.74,89.74,1106499988.0
2009-02-05 16:24:00,89.74,89.775,89.74,89.755,510300003.0
2009-02-05 16:25:00,89.75,89.79,89.735,89.775,756800004.0
2009-02-05 16:26:00,89.775,89.785,89.77,89.78,697000000.0
2009-02-05 16:27:00,89.78,89.785,89.775,89.775,372199999.0
2009-02-05 16:28:00,89.785,89.8,89.785,89.795,192800000.0
2009-02-05 16:29:00,89.795,89.8,89.785,89.795,358200001.0
2009-02-05 16:30:00,89.8,89.825,89.75,89.75,499800000.0
2009-02-05 16:31:00,89.75,89.79,89.75,89.775,359200005.0
2009-02-05 16:32:00,89.775,89.805,89.74,89.755,674300004.0
2009-02-05 16:33:00,89.755,89.79,89.75,89.785,1186800005.0
2009-02-05 16:34:00,89.78,89.825,89.76,89.825,782900003.0
2009-02-05 16:35:00,89.825,89.83,89.775,89.82,774200003.0
2009-02-05 16:36:00,89.82,89.84,89.8,89.82,1044600015.0
2009-02-05 16:37:00,89.825,89.86,89.825,89.845,960200006.0
2009-02-05 16:38:00,89.85,89.89,89.85,89.87,879100007.0
2009-02-05 16:39:00,89.865,89.88,89.855,89.88,1057600003.0
2009-02-05 16:40:00,89.885,89.9,89.865,89.88,1084400015.0
2009-02-05 16:41:00,89.88,89.89,89.83,89.835,988199997.0
2009-02-05 16:42:00,89.84,89.895,89.84,89.87,1051200004.0
2009-02-05 16:43:00,89.86,89.88,89.84,89.86,1014999995.0
2009-02-05 16:44:00,89.835,89.86,89.815,89.86,1267399999.0
2009-02-05 16:45:00,89.85,89.855,89.83,89.845,979800000.0
2009-02-05 16:46:00,89.845,89.855,89.825,89.855,276600001.0
2009-02-05 16:47:00,89.855,89.895,89.835,89.875,503600002.0
2009-02-05 16:48:00,89.875,89.88,89.86,89.87,303799999.0
2009-02-05 16:49:00,89.88,89.93,89.87,89.905,859600004.0
2009-02-05 16:50:00,89.905,89.91,89.88,89.89,924000008.0
2009-02-05 16:51:00,89.89,89.92,89.875,89.875,609800000.0
2009-02-05 16:52:00,89.875,89.9,89.845,89.855,1355090001.0
2009-02-05 16:53:00,89.855,89.865,89.845,89.86,656789994.0
2009-02-05 16:54:00,89.87,89.895,89.86,89.875,690199999.0
2009-02-05 16:55:00,89.885,89.885,89.825,89.83,907199995.0
2009-02-05 16:56:00,89.83,89.83,89.795,89.8,702800003.0
2009-02-05 16:57:00,89.805,89.85,89.805,89.84,510399998.0
2009-02-05 16:58:00,89.845,89.85,89.825,89.845,571900000.0
2009-02-05 16:59:00,89.845,89.845,89.825,89.835,389000000.0
2009-02-05 17:00:00,89.83,89.845,89.79,89.835,441599999.0
2009-02-05 17:01:00,89.835,89.885,89.83,89.835,1265799994.0
2009-02-05 17:02:00,89.835,89.89,89.83,89.88,1023699998.0
2009-02-05 17:03:00,89.88,89.92,89.875,89.885,550000000.0
2009-02-05 17:04:00,89.89,89.945,89.885,89.895,668899998.0
2009-02-05 17:05:00,89.895,89.92,89.895,89.895,732400003.0
2009-02-05 17:06:00,89.885,89.9,89.87,89.87,723500004.0
2009-02-05 17:07:00,89.875,89.89,89.86,89.875,801600003.0
2009-02-05 17:08:00,89.875,89.875,89.84,89.86,1110999998.0
2009-02-05 17:09:00,89.855,89.865,89.83,89.83,996299995.0
2009-02-05 17:10:00,89.83,89.9,89.83,89.855,1344300003.0
2009-02-05 17:11:00,89.85,89.88,89.85,89.87,1050000000.0
2009-02-05 17:12:00,89.87,89.88,89.855,89.87,749599994.0
2009-02-05 17:13:00,89.875,89.895,89.87,89.895,315900000.0
2009-02-05 17:14:00,89.895,89.9,89.875,89.875,321200003.0
2009-02-05 17:15:00,89.885,89.895,89.825,89.835,641800001.0
2009-02-05 17:16:00,89.84,89.865,89.825,89.855,432800000.0
2009-02-05 17:17:00,89.855,89.885,89.845,89.875,634600017.0
2009-02-05 17:18:00,89.875,89.885,89.845,89.87,996400010.0
2009-02-05 17:19:00,89.87,89.87,89.85,89.85,539599999.0
2009-02-05 17:20:00,89.85,89.87,89.83,89.86,1263600005.0
2009-02-05 17:21:00,89.86,89.87,89.83,89.84,1041399996.0
2009-02-05 17:22:00,89.84,89.86,89.835,89.845,1000599997.0
2009-02-05 17:23:00,89.84,89.845,89.81,89.82,912500004.0
2009-02-05 17:24:00,89.815,89.84,89.8,89.825,1025199999.0
2009-02-05 17:25:00,89.825,89.87,89.81,89.845,1291499999.0
2009-02-05 17:26:00,89.845,89.875,89.83,89.85,1068999997.0
2009-02-05 17:27:00,89.85,89.9,89.85,89.87,739999994.0
2009-02-05 17:28:00,89.87,89.875,89.84,89.85,771200000.0
2009-02-05 17:29:00,89.85,89.875,89.83,89.87,1200600005.0
2009-02-05 17:30:00,89.87,89.885,89.855,89.875,1037300006.0
2009-02-05 17:31:00,89.87,89.88,89.86,89.86,882200000.0
2009-02-05 17:32:00,89.86,89.89,89.83,89.89,1185200001.0
2009-02-05 17:33:00,89.89,89.905,89.86,89.87,1227799997.0
2009-02-05 17:34:00,89.875,89.945,89.87,89.945,1190199999.0
2009-02-05 17:35:00,89.95,90.015,89.95,90.0,1040200002.0
2009-02-05 17:36:00,90.0,90.02,89.955,90.015,1301000008.0
2009-02-05 17:37:00,90.015,90.045,90.005,90.02,950400002.0
2009-02-05 17:38:00,90.02,90.03,89.995,90.02,831200004.0
2009-02-05 17:39:00,90.01,90.11,90.01,90.11,1466199998.0
2009-02-05 17:40:00,90.11,90.16,90.08,90.15,794900003.0
2009-02-05 17:41:00,90.15,90.15,90.075,90.075,1410299998.0
2009-02-05 17:42:00,90.075,90.12,90.075,90.115,681500001.0
2009-02-05 17:43:00,90.115,90.13,90.1,90.125,472600001.0
2009-02-05 17:44:00,90.125,90.125,90.085,90.09,846800004.0
2009-02-05 17:45:00,90.085,90.115,90.075,90.11,1073599999.0
2009-02-05 17:46:00,90.115,90.135,90.11,90.135,709600002.0
2009-02-05 17:47:00,90.135,90.17,90.125,90.165,775700014.0
2009-02-05 17:48:00,90.17,90.17,90.12,90.12,586099996.0
2009-02-05 17:49:00,90.12,90.15,90.115,90.14,589199995.0
2009-02-05 17:50:00,90.135,90.155,90.11,90.115,552100004.0
2009-02-05 17:51:00,90.115,90.155,90.085,90.15,879400005.0
2009-02-05 17:52:00,90.15,90.175,90.135,90.17,809200016.0
2009-02-05 17:53:00,90.175,90.24,90.15,90.235,1104800000.0
2009-02-05 17:54:00,90.235,90.26,90.205,90.21,1001299994.0
2009-02-05 17:55:00,90.21,90.265,90.19,90.25,618100002.0
2009-02-05 17:56:00,90.25,90.3,90.245,90.295,647700005.0
2009-02-05 17:57:00,90.295,90.3,90.24,90.26,635000005.0
2009-02-05 17:58:00,90.26,90.295,90.23,90.23,678300007.0
2009-02-05 17:59:00,90.225,90.26,90.175,90.235,582000002.0
2009-02-05 18:00:00,90.25,90.26,90.205,90.24,910599999.0
2009-02-05 18:01:00,90.25,90.3,90.21,90.29,953199999.0
2009-02-05 18:02:00,90.29,90.315,90.26,90.285,1158799997.0
2009-02-05 18:03:00,90.285,90.3,90.225,90.3,1231500008.0
2009-02-05 18:04:00,90.3,90.39,90.3,90.38,864800004.0
2009-02-05 18:05:00,90.38,90.415,90.34,90.4,905499999.0
2009-02-05 18:06:00,90.4,90.42,90.37,90.37,1081899999.0
2009-02-05 18:07:00,90.37,90.38,90.335,90.34,1038600006.0
2009-02-05 18:08:00,90.34,90.35,90.26,90.285,1013700000.0
2009-02-05 18:09:00,90.28,90.38,90.265,90.305,956399999.0
2009-02-05 18:10:00,90.315,90.33,90.265,90.275,744900002.0
2009-02-05 18:11:00,90.275,90.275,90.235,90.255,965099996.0
2009-02-05 18:12:00,90.265,90.28,90.23,90.28,1131000008.0
2009-02-05 18:13:00,90.275,90.275,90.235,90.24,1018899997.0
2009-02-05 18:14:00,90.25,90.28,90.24,90.26,1551300000.0
2009-02-05 18:15:00,90.265,90.3,90.245,90.255,1186300001.0
2009-02-05 18:16:00,90.26,90.275,90.22,90.25,942800001.0
2009-02-05 18:17:00,90.255,90.265,90.235,90.245,519399998.0
2009-02-05 18:18:00,90.245,90.275,90.235,90.275,522200000.0
2009-02-05 18:19:00,90.275,90.275,90.235,90.245,868800003.0
2009-02-05 18:20:00,90.245,90.26,90.225,90.26,458600003.0
2009-02-05 18:21:00,90.265,90.31,90.25,90.28,708799999.0
2009-02-05 18:22:00,90.285,90.325,90.285,90.31,342200001.0
2009-02-05 18:23:00,90.315,90.405,90.295,90.385,656799999.0
2009-02-05 18:24:00,90.385,90.575,90.385,90.535,701300001.0
2009-02-05 18:25:00,90.535,90.57,90.525,90.555,891800004.0
2009-02-05 18:26:00,90.555,90.665,90.53,90.61,1022900003.0
2009-02-05 18:27:00,90.61,90.715,90.6,90.695,1231000009.0
2009-02-05 18:28:00,90.695,90.72,90.675,90.675,1050299998.0
2009-02-05 18:29:00,90.65,90.665,90.62,90.63,1029500002.0
2009-02-05 18:30:00,90.63,90.78,90.625,90.75,1010400001.0
2009-02-05 18:31:00,90.75,90.755,90.725,90.725,744199995.0
2009-02-05 18:32:00,90.725,90.91,90.72,90.9,873599992.0
2009-02-05 18:33:00,90.9,91.165,90.87,91.07,913800001.0
2009-02-05 18:34:00,91.065,91.175,91.065,91.17,1235700012.0
2009-02-05 18:35:00,91.155,91.22,91.145,91.195,945199999.0
2009-02-05 18:36:00,91.205,91.24,91.15,91.155,1157300010.0
2009-02-05 18:37:00,91.15,91.15,91.08,91.1,1026700000.0
2009-02-05 18:38:00,91.1,91.11,91.065,91.08,1467500001.0
2009-02-05 18:39:00,91.085,91.105,91.065,91.08,1257100003.0
2009-02-05 18:40:00,91.085,91.09,91.06,91.08,1169200003.0
2009-02-05 18:41:00,91.085,91.1,91.045,91.05,1034999999.0
2009-02-05 18:42:00,91.05,91.055,91.005,91.01,812999997.0
2009-02-05 18:43:00,91.01,91.015,90.97,90.98,1199699996.0
2009-02-05 18:44:00,90.98,91.03,90.97,90.98,1654600010.0
2009-02-05 18:45:00,90.98,91.02,90.97,91.015,926400007.0
2009-02-05 18:46:00,91.015,91.04,90.985,91.02,998600007.0
2009-02-05 18:47:00,91.02,91.14,91.02,91.11,1257999999.0
2009-02-05 18:48:00,91.11,91.13,91.07,91.07,931499990.0
2009-02-05 18:49:00,91.07,91.09,91.065,91.08,989199996.0
2009-02-05 18:50:00,91.08,91.145,91.08,91.11,774100004.0
2009-02-05 18:51:00,91.11,91.135,91.075,91.075,618200001.0
2009-02-05 18:52:00,91.075,91.13,91.075,91.095,873800003.0
2009-02-05 18:53:00,91.095,91.115,91.08,91.11,868600001.0
2009-02-05 18:54:00,91.11,91.135,91.08,91.08,1216100000.0
2009-02-05 18:55:00,91.08,91.1,91.065,91.065,1062399995.0
2009-02-05 18:56:00,91.065,91.085,91.055,91.06,1211199998.0
2009-02-05 18:57:00,91.06,91.08,91.06,91.06,1221200010.0
2009-02-05 18:58:00,91.06,91.07,91.035,91.055,776000006.0
2009-02-05 18:59:00,91.055,91.055,91.01,91.01,1218700000.0
2009-02-05 19:00:00,91.01,91.035,91.01,91.02,1088400001.0
2009-02-05 19:01:00,91.02,91.075,91.02,91.035,1082599999.0
2009-02-05 19:02:00,91.03,91.105,91.03,91.1,852399997.0
2009-02-05 19:03:00,91.1,91.16,91.09,91.16,863900002.0
2009-02-05 19:04:00,91.155,91.18,91.155,91.175,457600000.0
2009-02-05 19:05:00,91.175,91.455,91.175,91.44,537800000.0
2009-02-05 19:06:00,91.435,91.525,91.39,91.52,703800000.0
2009-02-05 19:07:00,91.52,91.67,91.455,91.67,649699998.0
2009-02-05 19:08:00,91.685,91.86,91.68,91.84,825000001.0
2009-02-05 19:09:00,91.84,91.99,91.84,91.99,882800001.0
2009-02-05 19:10:00,91.99,92.225,91.99,92.22,945800004.0
2009-02-05 19:11:00,92.215,92.25,92.14,92.16,637799998.0
2009-02-05 19:12:00,92.165,92.17,91.995,91.995,604699999.0
2009-02-05 19:13:00,91.985,91.985,91.82,91.82,536799999.0
2009-02-05 19:14:00,91.825,91.825,91.675,91.675,500399996.0
2009-02-05 19:15:00,91.675,91.735,91.66,91.7,456300000.0
2009-02-05 19:16:00,91.7,91.72,91.685,91.72,559900000.0
2009-02-05 19:17:00,91.725,91.82,91.725,91.795,625799999.0
2009-02-05 19:18:00,91.795,91.86,91.74,91.75,531200000.0
2009-02-05 19:19:00,91.75,91.765,91.735,91.75,185800000.0
2009-02-05 19:20:00,91.76,91.84,91.75,91.83,219000000.0
2009-02-05 19:21:00,91.84,91.84,91.695,91.75,206800000.0
2009-02-05 19:22:00,91.75,91.76,91.715,91.74,304700000.0
2009-02-05 19:23:00,91.745,91.755,91.715,91.75,242800000.0
2009-02-05 19:24:00,91.75,91.775,91.74,91.775,135300000.0
2009-02-05 19:25:00,91.775,91.815,91.775,91.785,158600000.0
2009-02-05 19:26:00,91.795,91.825,91.775,91.825,320200000.0
2009-02-05 19:27:00,91.83,91.875,91.795,91.875,107100000.0
2009-02-05 19:28:00,91.865,91.895,91.845,91.845,191000000.0
2009-02-05 19:29:00,91.845,91.85,91.74,91.755,322199999.0
2009-02-05 19:30:00,91.755,91.79,91.75,91.75,348000000.0
2009-02-05 19:31:00,91.76,91.775,91.72,91.77,295800001.0
2009-02-05 19:32:00,91.77,91.78,91.71,91.74,293700002.0
2009-02-05 19:33:00,91.735,91.76,91.735,91.745,194400001.0
2009-02-05 19:34:00,91.735,91.745,91.72,91.72,236200000.0
2009-02-05 19:35:00,91.72,91.72,91.67,91.69,529399996.0
2009-02-05 19:36:00,91.69,91.71,91.625,91.625,362000002.0
2009-02-05 19:37:00,91.63,91.63,91.595,91.62,694099996.0
2009-02-05 19:38:00,91.63,91.63,91.6,91.6,382400000.0
2009-02-05 19:39:00,91.6,91.65,91.58,91.63,481099996.0
2009-02-05 19:40:00,91.63,91.645,91.615,91.635,400399996.0
2009-02-05 19:41:00,91.635,91.67,91.625,91.665,374799999.0
2009-02-05 19:42:00,91.67,91.685,91.665,91.67,245399999.0
2009-02-05 19:43:00,91.68,91.68,91.645,91.665,158399999.0
2009-02-05 19:44:00,91.655,91.66,91.625,91.655,285400002.0
2009-02-05 19:45:00,91.655,91.675,91.655,91.665,147600000.0
2009-02-05 19:46:00,91.665,91.715,91.665,91.705,116400000.0
2009-02-05 19:47:00,91.705,91.705,91.63,91.635,380800000.0
2009-02-05 19:48:00,91.635,91.66,91.625,91.63,136600000.0
2009-02-05 19:49:00,91.63,91.63,91.58,91.58,221800000.0
2009-02-05 19:50:00,91.58,91.58,91.5,91.51,441599998.0
2009-02-05 19:51:00,91.51,91.51,91.43,91.445,447200000.0
2009-02-05 19:52:00,91.445,91.445,91.39,91.43,423499999.0
2009-02-05 19:53:00,91.43,91.445,91.405,91.415,645200000.0
2009-02-05 19:54:00,91.425,91.51,91.425,91.5,310799999.0
2009-02-05 19:55:00,91.495,91.565,91.49,91.55,288699999.0
2009-02-05 19:56:00,91.545,91.605,91.54,91.59,283200000.0
2009-02-05 19:57:00,91.59,91.59,91.56,91.58,385799998.0
2009-02-05 19:58:00,91.58,91.58,91.565,91.575,106600000.0
2009-02-05 19:59:00,91.575,91.65,91.575,91.65,434199999.0
2009-02-05 20:00:00,91.65,91.67,91.63,91.665,251400000.0
2009-02-05 20:01:00,91.665,91.695,91.62,91.62,224500000.0
2009-02-05 20:02:00,91.615,91.64,91.59,91.62,362000001.0
2009-02-05 20:03:00,91.62,91.665,91.62,91.65,251900000.0
2009-02-05 20:04:00,91.64,91.65,91.54,91.55,256000001.0
2009-02-05 20:05:00,91.54,91.56,91.46,91.47,513700001.0
2009-02-05 20:06:00,91.47,91.49,91.465,91.48,171000001.0
2009-02-05 20:07:00,91.48,91.485,91.43,91.45,251400000.0
2009-02-05 20:08:00,91.45,91.535,91.45,91.535,289400000.0
2009-02-05 20:09:00,91.535,91.59,91.535,91.59,146800000.0
2009-02-05 20:10:00,91.595,91.605,91.585,91.59,365999998.0
2009-02-05 20:11:00,91.59,91.595,91.575,91.59,206000000.0
2009-02-05 20:12:00,91.59,91.605,91.565,91.57,271800000.0
2009-02-05 20:13:00,91.57,91.57,91.505,91.535,392400000.0
2009-02-05 20:14:00,91.535,91.565,91.535,91.55,146400000.0
2009-02-05 20:15:00,91.55,91.55,91.495,91.505,233000000.0
2009-02-05 20:16:00,91.505,91.515,91.46,91.515,506000003.0
2009-02-05 20:17:00,91.505,91.52,91.465,91.465,350500000.0
2009-02-05 20:18:00,91.465,91.475,91.445,91.455,152100000.0
2009-02-05 20:19:00,91.455,91.465,91.45,91.465,68400000.0
2009-02-05 20:20:00,91.465,91.51,91.46,91.5,118700001.0
2009-02-05 20:21:00,91.49,91.49,91.44,91.44,279800003.0
2009-02-05 20:22:00,91.45,91.45,91.39,91.39,448200000.0
2009-02-05 20:23:00,91.39,91.39,91.325,91.33,651399998.0
2009-02-05 20:24:00,91.34,91.35,91.315,91.325,849800004.0
2009-02-05 20:25:00,91.325,91.34,91.32,91.33,467200000.0
2009-02-05 20:26:00,91.33,91.415,91.33,91.4,393999999.0
2009-02-05 20:27:00,91.405,91.45,91.4,91.435,366300001.0
2009-02-05 20:28:00,91.435,91.435,91.39,91.39,342200000.0
2009-02-05 20:29:00,91.39,91.425,91.39,91.415,136600000.0
2009-02-05 20:30:00,91.41,91.41,91.36,91.37,403000002.0
2009-02-05 20:31:00,91.38,91.41,91.38,91.4,499800000.0
2009-02-05 20:32:00,91.41,91.455,91.41,91.425,452000003.0
2009-02-05 20:33:00,91.425,91.435,91.38,91.435,274199999.0
2009-02-05 20:34:00,91.445,91.445,91.425,91.425,98000000.0
2009-02-05 20:35:00,91.425,91.425,91.36,91.36,84400000.0
2009-02-05 20:36:00,91.37,91.41,91.36,91.4,475200001.0
2009-02-05 20:37:00,91.405,91.46,91.4,91.46,520400002.0
2009-02-05 20:38:00,91.46,91.495,91.455,91.48,215000000.0
2009-02-05 20:39:00,91.485,91.49,91.48,91.485,86800000.0
2009-02-05 20:40:00,91.485,91.485,91.42,91.44,312499999.0
2009-02-05 20:41:00,91.445,91.49,91.44,91.485,138400000.0
2009-02-05 20:42:00,91.485,91.595,91.485,91.585,297500000.0
2009-02-05 20:43:00,91.585,91.59,91.53,91.57,183600000.0
2009-02-05 20:44:00,91.575,91.615,91.565,91.58,605499996.0
2009-02-05 20:45:00,91.575,91.575,91.535,91.55,205400000.0
2009-02-05 20:46:00,91.55,91.565,91.525,91.565,280000000.0
2009-02-05 20:47:00,91.565,91.575,91.515,91.555,250399999.0
2009-02-05 20:48:00,91.555,91.585,91.545,91.555,290600002.0
2009-02-05 20:49:00,91.55,91.59,91.545,91.565,149300000.0
2009-02-05 20:50:00,91.565,91.575,91.55,91.55,94000000.0
2009-02-05 20:51:00,91.545,91.56,91.525,91.53,311399999.0
2009-02-05 20:52:00,91.535,91.535,91.45,91.46,330200000.0
2009-02-05 20:53:00,91.455,91.485,91.435,91.47,318199998.0
2009-02-05 20:54:00,91.47,91.475,91.445,91.46,222000000.0
2009-02-05 20:55:00,91.455,91.485,91.45,91.485,80200000.0
2009-02-05 20:56:00,91.475,91.485,91.46,91.475,152000000.0
2009-02-05 20:57:00,91.475,91.475,91.415,91.425,182600001.0
2009-02-05 20:58:00,91.42,91.445,91.405,91.44,249100000.0
2009-02-05 20:59:00,91.44,91.465,91.42,91.42,193999999.0
2009-02-05 21:00:00,91.42,91.46,91.42,91.46,171600000.0
2009-02-05 21:01:00,91.46,91.495,91.46,91.495,180600000.0
2009-02-05 21:02:00,91.505,91.51,91.47,91.495,177400000.0
2009-02-05 21:03:00,91.495,91.515,91.49,91.5,170800000.0
2009-02-05 21:04:00,91.5,91.51,91.46,91.475,316000000.0
2009-02-05 21:05:00,91.475,91.545,91.475,91.545,161000000.0
2009-02-05 21:06:00,91.55,91.56,91.535,91.55,318400000.0
2009-02-05 21:07:00,91.55,91.55,91.505,91.51,244600002.0
2009-02-05 21:08:00,91.51,91.535,91.44,91.465,721999999.0
2009-02-05 21:09:00,91.46,91.5,91.46,91.485,701400005.0
2009-02-05 21:10:00,91.485,91.49,91.435,91.45,428200000.0
2009-02-05 21:11:00,91.455,91.465,91.43,91.44,523200001.0
2009-02-05 21:12:00,91.44,91.44,91.36,91.36,372000002.0
2009-02-05 21:13:00,91.36,91.385,91.36,91.38,169600000.0
2009-02-05 21:14:00,91.375,91.38,91.365,91.37,215199999.0
2009-02-05 21:15:00,91.37,91.39,91.36,91.38,281200001.0
2009-02-05 21:16:00,91.38,91.41,91.38,91.39,243200000.0
2009-02-05 21:17:00,91.39,91.39,91.3,91.335,467959999.0
2009-02-05 21:18:00,91.335,91.39,91.335,91.37,394000001.0
2009-02-05 21:19:00,91.38,91.38,91.355,91.36,374800001.0
2009-02-05 21:20:00,91.36,91.4,91.35,91.36,223600001.0
2009-02-05 21:21:00,91.36,91.36,91.295,91.305,208600000.0
2009-02-05 21:22:00,91.305,91.37,91.305,91.36,519999999.0
2009-02-05 21:23:00,91.36,91.42,91.36,91.415,342799999.0
2009-02-05 21:24:00,91.415,91.435,91.395,91.415,599800004.0
2009-02-05 21:25:00,91.415,91.425,91.335,91.355,582000001.0
2009-02-05 21:26:00,91.355,91.435,91.355,91.435,420399998.0
2009-02-05 21:27:00,91.435,91.435,91.395,91.405,288200001.0
2009-02-05 21:28:00,91.405,91.42,91.405,91.415,343399997.0
2009-02-05 21:29:00,91.415,91.48,91.415,91.48,346799999.0
2009-02-05 21:30:00,91.48,91.48,91.425,91.445,324000001.0
2009-02-05 21:31:00,91.445,91.47,91.445,91.46,437000000.0
2009-02-05 21:32:00,91.46,91.47,91.345,91.345,589300003.0
2009-02-05 21:33:00,91.35,91.39,91.345,91.375,682200002.0
2009-02-05 21:34:00,91.375,91.43,91.365,91.375,614700002.0
2009-02-05 21:35:00,91.375,91.4,91.36,91.38,740400002.0
2009-02-05 21:36:00,91.38,91.41,91.375,91.395,440600001.0
2009-02-05 21:37:00,91.395,91.44,91.39,91.435,347600001.0
2009-02-05 21:38:00,91.435,91.47,91.43,91.45,448600001.0
2009-02-05 21:39:00,91.45,91.48,91.45,91.46,533000002.0
2009-02-05 21:40:00,91.46,91.46,91.42,91.43,450200000.0
2009-02-05 21:41:00,91.44,91.455,91.41,91.44,394400002.0
2009-02-05 21:42:00,91.44,91.44,91.405,91.42,355000002.0
2009-02-05 21:43:00,91.42,91.47,91.41,91.47,558400001.0
2009-02-05 21:44:00,91.47,91.48,91.46,91.46,258400002.0
2009-02-05 21:45:00,91.46,91.47,91.46,91.46,287799998.0
2009-02-05 21:46:00,91.475,91.49,91.455,91.47,306000001.0
2009-02-05 21:47:00,91.48,91.485,91.445,91.45,218200000.0
2009-02-05 21:48:00,91.44,91.46,91.42,91.455,853000006.0
2009-02-05 21:49:00,91.465,91.495,91.465,91.48,444400001.0
2009-02-05 21:50:00,91.47,91.47,91.42,91.43,365200005.0
2009-02-05 21:51:00,91.43,91.44,91.43,91.43,519200013.0
2009-02-05 21:52:00,91.435,91.45,91.405,91.405,426000002.0
2009-02-05 21:53:00,91.41,91.42,91.365,91.41,871600006.0
2009-02-05 21:54:00,91.41,91.49,91.405,91.49,303199998.0
2009-02-05 21:55:00,91.48,91.48,91.405,91.41,880800004.0
2009-02-05 21:56:00,91.41,91.42,91.4,91.405,531799997.0
2009-02-05 21:57:00,91.405,91.42,91.385,91.385,790000004.0
2009-02-05 21:58:00,91.385,91.41,91.37,91.385,711200007.0
2009-02-05 21:59:00,91.385,91.46,91.37,91.445,383400000.0
2009-02-05 22:00:00,91.44,91.46,91.415,91.425,530400001.0
2009-02-05 22:01:00,91.425,91.45,91.385,91.39,580599998.0
2009-02-05 22:02:00,91.395,91.405,91.345,91.35,517200003.0
2009-02-05 22:03:00,91.345,91.37,91.305,91.315,979999998.0
2009-02-05 22:04:00,91.315,91.35,91.295,91.3,1010799994.0
2009-02-05 22:05:00,91.295,91.32,91.26,91.29,648400001.0
2009-02-05 22:06:00,91.295,91.325,91.29,91.31,549400000.0
2009-02-05 22:07:00,91.32,91.375,91.3,91.345,522000001.0
2009-02-05 22:08:00,91.35,91.37,91.295,91.325,1009600008.0
2009-02-05 22:09:00,91.325,91.33,91.295,91.305,589000002.0
2009-02-05 22:10:00,91.305,91.375,91.305,91.345,626800001.0
2009-02-05 22:11:00,91.345,91.35,91.295,91.3,660599999.0
2009-02-05 22:12:00,91.3,91.325,91.255,91.325,579000002.0
2009-02-05 22:13:00,91.325,91.345,91.295,91.31,482799999.0
2009-02-05 22:14:00,91.31,91.315,91.3,91.305,199999998.0
2009-02-05 22:15:00,91.305,91.34,91.305,91.325,655799993.0
2009-02-05 22:16:00,91.325,91.33,91.31,91.315,552600001.0
2009-02-05 22:17:00,91.315,91.33,91.31,91.31,690600000.0
2009-02-05 22:18:00,91.31,91.325,91.3,91.305,407000000.0
2009-02-05 22:19:00,91.3,91.325,91.3,91.3,241399999.0
2009-02-05 22:20:00,91.3,91.315,91.295,91.3,773600003.0
2009-02-05 22:21:00,91.295,91.305,91.285,91.305,295499993.0
2009-02-05 22:22:00,91.295,91.31,91.295,91.3,647399998.0
2009-02-05 22:23:00,91.3,91.31,91.295,91.295,144200000.0
2009-02-05 22:24:00,91.295,91.3,91.29,91.295,488200000.0
2009-02-05 22:25:00,91.295,91.315,91.295,91.305,500800000.0
2009-02-05 22:26:00,91.305,91.305,91.25,91.25,211200000.0
2009-02-05 22:27:00,91.255,91.29,91.255,91.29,131799999.0
2009-02-05 22:28:00,91.29,91.3,91.265,91.28,231600000.0
2009-02-05 22:29:00,91.29,91.32,91.28,91.31,269600000.0
2009-02-05 22:30:00,91.325,91.345,91.305,91.345,366800002.0
2009-02-05 22:31:00,91.345,91.345,91.295,91.32,325999999.0
2009-02-05 22:32:00,91.325,91.325,91.28,91.28,161800001.0
2009-02-05 22:33:00,91.28,91.305,91.27,91.275,332600002.0
2009-02-05 22:34:00,91.275,91.3,91.27,91.29,268200002.0
2009-02-05 22:35:00,91.29,91.31,91.285,91.3,164000001.0
2009-02-05 22:36:00,91.3,91.31,91.275,91.305,256800000.0
2009-02-05 22:37:00,91.305,91.31,91.29,91.295,207400001.0
2009-02-05 22:38:00,91.295,91.295,91.245,91.245,390400001.0
2009-02-05 22:39:00,91.245,91.275,91.24,91.245,110000001.0
2009-02-05 22:40:00,91.245,91.29,91.245,91.285,216199997.0
2009-02-05 22:41:00,91.28,91.28,91.265,91.27,267400000.0
2009-02-05 22:42:00,91.27,91.3,91.27,91.275,166600001.0
2009-02-05 22:43:00,91.275,91.29,91.27,91.285,228000004.0
2009-02-05 22:44:00,91.28,91.28,91.265,91.27,143800000.0
2009-02-05 22:45:00,91.27,91.27,91.24,91.255,213600003.0
2009-02-05 22:46:00,91.255,91.26,91.24,91.245,198399999.0
2009-02-05 22:47:00,91.25,91.25,91.235,91.25,145400000.0
2009-02-05 22:48:00,91.24,91.26,91.235,91.25,307600000.0
2009-02-05 22:49:00,91.25,91.25,91.235,91.24,324200000.0
2009-02-05 22:50:00,91.24,91.24,91.225,91.24,115000000.0
2009-02-05 22:51:00,91.24,91.24,91.2,91.205,420799999.0
2009-02-05 22:52:00,91.205,91.21,91.17,91.195,244600001.0
2009-02-05 22:53:00,91.195,91.225,91.195,91.205,555999998.0
2009-02-05 22:54:00,91.205,91.215,91.18,91.18,433199994.0
2009-02-05 22:55:00,91.18,91.225,91.18,91.21,139399999.0
2009-02-05 22:56:00,91.205,91.22,91.195,91.205,298000000.0
2009-02-05 22:57:00,91.205,91.205,91.18,91.18,258999998.0
2009-02-05 22:58:00,91.18,91.185,91.18,91.18,107600000.0
2009-02-05 22:59:00,91.185,91.235,91.18,91.23,290399999.0
2009-02-05 23:00:00,91.235,91.24,91.22,91.225,193200000.0
2009-02-05 23:01:00,91.225,91.23,91.195,91.22,341400001.0
2009-02-05 23:02:00,91.22,91.23,91.215,91.22,170000000.0
2009-02-05 23:03:00,91.22,91.22,91.18,91.18,186799999.0
2009-02-05 23:04:00,91.17,91.17,91.15,91.15,165200000.0
2009-02-05 23:05:00,91.15,91.155,91.125,91.125,177800000.0
2009-02-05 23:06:00,91.125,91.13,91.075,91.11,519699999.0
2009-02-05 23:07:00,91.12,91.12,91.08,91.11,382200000.0
2009-02-05 23:08:00,91.11,91.135,91.105,91.12,411000009.0
2009-02-05 23:09:00,91.12,91.15,91.12,91.15,181000000.0
2009-02-05 23:10:00,91.15,91.15,91.11,91.135,272600002.0
2009-02-05 23:11:00,91.145,91.145,91.115,91.125,379700000.0
2009-02-05 23:12:00,91.13,91.16,91.13,91.15,185400000.0
2009-02-05 23:13:00,91.15,91.165,91.15,91.165,18600000.0
2009-02-05 23:14:00,91.165,91.165,91.15,91.165,73600000.0
2009-02-05 23:15:00,91.155,91.165,91.11,91.15,287200000.0
2009-02-05 23:16:00,91.135,91.15,91.135,91.15,60400000.0
2009-02-05 23:17:00,91.145,91.15,91.105,91.115,128799997.0
2009-02-05 23:18:00,91.11,91.12,91.085,91.085,215800002.0
2009-02-05 23:19:00,91.095,91.1,91.085,91.095,157600000.0
2009-02-05 23:20:00,91.095,91.14,91.095,91.125,290599999.0
2009-02-05 23:21:00,91.13,91.145,91.11,91.13,511800003.0
2009-02-05 23:22:00,91.115,91.12,91.075,91.075,399200000.0
2009-02-05 23:23:00,91.075,91.105,91.075,91.105,101999999.0
2009-02-05 23:24:00,91.105,91.105,91.07,91.085,83500002.0
2009-02-05 23:25:00,91.085,91.105,91.08,91.095,13400000.0
2009-02-05 23:26:00,91.085,91.085,91.075,91.075,46000000.0
2009-02-05 23:27:00,91.075,91.085,91.075,91.08,141800000.0
2009-02-05 23:28:00,91.08,91.09,91.08,91.09,8600000.0
2009-02-05 23:29:00,91.095,91.1,91.09,91.095,12000000.0
2009-02-05 23:30:00,91.095,91.13,91.095,91.13,66000000.0
2009-02-05 23:31:00,91.13,91.15,91.13,91.15,36900000.0
2009-02-05 23:32:00,91.15,91.15,91.125,91.125,88000000.0
2009-02-05 23:33:00,91.125,91.125,91.12,91.125,136000001.0
2009-02-05 23:34:00,91.125,91.125,91.12,91.12,63800000.0
2009-02-05 23:35:00,91.12,91.14,91.105,91.125,416000000.0
2009-02-05 23:36:00,91.125,91.13,91.125,91.13,47200001.0
2009-02-05 23:37:00,91.13,91.13,91.125,91.125,70400000.0
2009-02-05 23:38:00,91.125,91.13,91.125,91.13,255199996.0
2009-02-05 23:39:00,91.125,91.15,91.125,91.13,107399999.0
2009-02-05 23:40:00,91.125,91.155,91.105,91.155,289200000.0
2009-02-05 23:41:00,91.145,91.175,91.14,91.175,605600001.0
2009-02-05 23:42:00,91.17,91.18,91.15,91.155,616800000.0
2009-02-05 23:43:00,91.155,91.175,91.14,91.16,456000000.0
2009-02-05 23:44:00,91.155,91.19,91.14,91.165,419000000.0
2009-02-05 23:45:00,91.165,91.185,91.16,91.175,320200000.0
2009-02-05 23:46:00,91.18,91.18,91.17,91.17,31200000.0
2009-02-05 23:47:00,91.17,91.18,91.15,91.165,362000000.0
2009-02-05 23:48:00,91.165,91.165,91.14,91.15,239800000.0
2009-02-05 23:49:00,91.15,91.165,91.125,91.14,181600000.0
2009-02-05 23:50:00,91.14,91.165,91.14,91.15,588200000.0
2009-02-05 23:51:00,91.15,91.17,91.14,91.15,254200000.0
2009-02-05 23:52:00,91.15,91.17,91.15,91.16,162600000.0
2009-02-05 23:53:00,91.16,91.16,91.14,91.14,146000000.0
2009-02-05 23:54:00,91.135,91.14,91.12,91.12,336000000.0
2009-02-05 23:55:00,91.13,91.15,91.12,91.15,257200000.0
2009-02-05 23:56:00,91.15,91.15,91.13,91.145,326000000.0
2009-02-05 23:57:00,91.145,91.17,91.13,91.155,42800000.0
2009-02-05 23:58:00,91.17,91.17,91.16,91.165,15800000.0
2009-02-05 23:59:00,91.165,91.225,91.16,91.22,63800000.0
2009-02-06 00:00:00,91.22,91.22,91.15,91.15,138400000.0
2009-02-06 00:01:00,91.155,91.17,91.155,91.165,111200001.0
2009-02-06 00:02:00,91.17,91.17,91.145,91.145,82800000.0
2009-02-06 00:03:00,91.14,91.145,91.13,91.14,80800000.0
2009-02-06 00:04:00,91.135,91.16,91.13,91.155,224800001.0
2009-02-06 00:05:00,91.16,91.16,91.16,91.16,6400000.0
2009-02-06 00:06:00,91.16,91.16,91.155,91.16,32400000.0
2009-02-06 00:07:00,91.165,91.165,91.15,91.155,94600000.0
2009-02-06 00:08:00,91.16,91.18,91.15,91.155,176400001.0
2009-02-06 00:09:00,91.16,91.16,91.135,91.15,165400000.0
2009-02-06 00:10:00,91.145,91.15,91.105,91.15,68800000.0
2009-02-06 00:11:00,91.145,91.145,91.145,91.145,24400000.0
2009-02-06 00:12:00,91.145,91.165,91.14,91.14,225400000.0
2009-02-06 00:13:00,91.15,91.16,91.14,91.145,137200002.0
2009-02-06 00:14:00,91.31,91.32,91.3,91.31,28000000.0
2009-02-06 00:15:00,91.145,91.145,91.145,91.145,28000000.0
2009-02-06 00:16:00,91.13,91.155,91.12,91.13,279200000.0
2009-02-06 00:17:00,91.14,91.155,91.14,91.14,75200000.0
2009-02-06 00:18:00,91.13,91.135,91.115,91.13,66600000.0
2009-02-06 00:19:00,91.13,91.135,91.13,91.13,48400001.0
2009-02-06 00:20:00,91.13,91.135,91.13,91.13,27000000.0
2009-02-06 00:21:00,91.135,91.145,91.12,91.13,516900006.0
2009-02-06 00:22:00,91.135,91.135,91.125,91.13,214800000.0
2009-02-06 00:23:00,91.13,91.14,91.13,91.13,37200000.0
2009-02-06 00:24:00,91.135,91.155,91.125,91.14,412400002.0
2009-02-06 00:25:00,91.14,91.15,91.14,91.14,287800000.0
2009-02-06 00:26:00,91.14,91.15,91.14,91.15,55200000.0
2009-02-06 00:27:00,91.14,91.15,91.14,91.15,49200000.0
2009-02-06 00:28:00,91.14,91.15,91.14,91.15,38400000.0
2009-02-06 00:29:00,91.27,91.28,91.26,91.27,69600001.0
2009-02-06 00:30:00,91.15,91.155,91.135,91.135,69600001.0
2009-02-06 00:31:00,91.14,91.17,91.135,91.15,153200002.0
2009-02-06 00:32:00,91.16,91.16,91.16,91.16,25200000.0
2009-02-06 00:33:00,91.155,91.16,91.13,91.14,168800002.0
2009-02-06 00:34:00,91.14,91.15,91.14,91.145,85600000.0
2009-02-06 00:35:00,91.145,91.15,91.145,91.15,35600000.0
2009-02-06 00:36:00,91.15,91.16,91.15,91.16,20000000.0
2009-02-06 00:37:00,91.155,91.16,91.15,91.15,77600000.0
2009-02-06 00:38:00,91.15,91.15,91.15,91.15,8800000.0
2009-02-06 00:39:00,91.25,91.26,91.25,91.26,10000000.0
2009-02-06 00:40:00,91.27,91.27,91.25,91.26,10000000.0
2009-02-06 00:41:00,91.15,91.15,91.15,91.15,10000000.0
2009-02-06 00:42:00,91.14,91.14,91.14,91.14,39600000.0
2009-02-06 00:43:00,91.14,91.145,91.11,91.14,318799999.0
2009-02-06 00:44:00,91.14,91.14,91.14,91.14,16600000.0
2009-02-06 00:45:00,91.14,91.14,91.11,91.12,154400001.0
2009-02-06 00:46:00,91.115,91.125,91.11,91.125,198600000.0
2009-02-06 00:47:00,91.125,91.125,91.12,91.12,142000001.0
2009-02-06 00:48:00,91.12,91.14,91.12,91.12,54400000.0
2009-02-06 00:49:00,91.12,91.12,91.115,91.115,157600001.0
2009-02-06 00:50:00,91.115,91.12,91.09,91.09,159000000.0
2009-02-06 00:51:00,91.09,91.125,91.085,91.125,180400001.0
2009-02-06 00:52:00,91.125,91.13,91.12,91.125,77600000.0
2009-02-06 00:53:00,91.125,91.125,91.09,91.105,179400001.0
2009-02-06 00:54:00,91.105,91.105,91.1,91.1,86600000.0
2009-02-06 00:55:00,91.1,91.1,91.1,91.1,32400001.0
2009-02-06 00:56:00,91.1,91.1,91.1,91.1,48800000.0
2009-02-06 00:57:00,91.1,91.1,91.09,91.09,89499999.0
2009-02-06 00:58:00,91.09,91.115,91.075,91.115,229000000.0
2009-02-06 00:59:00,91.12,91.12,91.105,91.105,348999999.0
2009-02-06 01:00:00,91.11,91.13,91.105,91.11,471200000.0
2009-02-06 01:01:00,91.11,91.125,91.11,91.115,395000000.0
2009-02-06 01:02:00,91.12,91.13,91.11,91.12,229799999.0
2009-02-06 01:03:00,91.12,91.12,91.11,91.11,140800000.0
2009-02-06 01:04:00,91.105,91.11,91.105,91.11,147400002.0
2009-02-06 01:05:00,91.11,91.11,91.11,91.11,11800000.0
2009-02-06 01:06:00,91.11,91.125,91.11,91.115,94800001.0
2009-02-06 01:07:00,91.115,91.145,91.115,91.145,360799999.0
2009-02-06 01:08:00,91.145,91.16,91.135,91.15,258800000.0
2009-02-06 01:09:00,91.15,91.18,91.15,91.18,213800000.0
2009-02-06 01:10:00,91.18,91.245,91.155,91.23,585400000.0
2009-02-06 01:11:00,91.23,91.26,91.23,91.26,152400000.0
2009-02-06 01:12:00,91.26,91.32,91.26,91.32,313399999.0
2009-02-06 01:13:00,91.32,91.32,91.29,91.31,330399998.0
2009-02-06 01:14:00,91.31,91.32,91.305,91.31,491400000.0
2009-02-06 01:15:00,91.31,91.315,91.295,91.295,281599999.0
2009-02-06 01:16:00,91.305,91.305,91.285,91.29,151200000.0
2009-02-06 01:17:00,91.295,91.3,91.28,91.29,114400000.0
2009-02-06 01:18:00,91.28,91.29,91.28,91.285,23000000.0
2009-02-06 01:19:00,91.285,91.295,91.265,91.27,230000000.0
2009-02-06 01:20:00,91.285,91.31,91.285,91.305,325199999.0
2009-02-06 01:21:00,91.31,91.31,91.26,91.27,351200000.0
2009-02-06 01:22:00,91.285,91.295,91.255,91.28,348600000.0
2009-02-06 01:23:00,91.285,91.295,91.255,91.29,188200000.0
2009-02-06 01:24:00,91.29,91.3,91.29,91.3,4800000.0
2009-02-06 01:25:00,91.29,91.29,91.29,91.29,50200000.0
2009-02-06 01:26:00,91.29,91.295,91.29,91.29,184000000.0
2009-02-06 01:27:00,91.29,91.31,91.29,91.29,287200002.0
2009-02-06 01:28:00,91.295,91.3,91.28,91.285,137200001.0
2009-02-06 01:29:00,91.285,91.285,91.27,91.27,73200000.0
2009-02-06 01:30:00,91.275,91.275,91.235,91.25,256800001.0
2009-02-06 01:31:00,91.25,91.275,91.25,91.275,134799999.0
2009-02-06 01:32:00,91.275,91.28,91.26,91.275,156200000.0
2009-02-06 01:33:00,91.28,91.28,91.265,91.27,56600000.0
2009-02-06 01:34:00,91.27,91.285,91.27,91.285,25400000.0
2009-02-06 01:35:00,91.27,91.275,91.25,91.25,205600000.0
2009-02-06 01:36:00,91.25,91.275,91.24,91.27,371400000.0
2009-02-06 01:37:00,91.27,91.27,91.26,91.26,190600000.0
2009-02-06 01:38:00,91.265,91.265,91.26,91.265,50400000.0
2009-02-06 01:39:00,91.265,91.28,91.265,91.275,58000000.0
2009-02-06 01:40:00,91.28,91.285,91.28,91.285,33600000.0
2009-02-06 01:41:00,91.285,91.285,91.26,91.28,67000000.0
2009-02-06 01:42:00,91.285,91.285,91.25,91.25,99800000.0
2009-02-06 01:43:00,91.25,91.27,91.25,91.265,200800000.0
2009-02-06 01:44:00,91.265,91.265,91.25,91.255,476000000.0
2009-02-06 01:45:00,91.26,91.26,91.25,91.26,72400001.0
2009-02-06 01:46:00,91.26,91.26,91.24,91.26,175800000.0
2009-02-06 01:47:00,91.25,91.26,91.25,91.25,148800000.0
2009-02-06 01:48:00,91.255,91.255,91.255,91.255,3600000.0
2009-02-06 01:49:00,91.25,91.25,91.25,91.25,2000000.0
2009-02-06 01:50:00,91.25,91.27,91.25,91.26,51600000.0
2009-02-06 01:51:00,91.26,91.26,91.24,91.25,132800001.0
2009-02-06 01:52:00,91.25,91.25,91.2,91.21,555400006.0
2009-02-06 01:53:00,91.21,91.22,91.17,91.22,268600000.0
2009-02-06 01:54:00,91.215,91.215,91.19,91.195,190000000.0
2009-02-06 01:55:00,91.2,91.21,91.185,91.19,234000000.0
2009-02-06 01:56:00,91.185,91.19,91.17,91.185,129200000.0
2009-02-06 01:57:00,91.185,91.195,91.18,91.19,144600000.0
2009-02-06 01:58:00,91.2,91.2,91.17,91.18,231000000.0
2009-02-06 01:59:00,91.17,91.2,91.17,91.17,411800000.0
2009-02-06 02:00:00,91.17,91.175,91.1,91.115,644199998.0
2009-02-06 02:01:00,91.115,91.145,91.115,91.14,220100000.0
2009-02-06 02:02:00,91.135,91.135,91.125,91.135,187800000.0
2009-02-06 02:03:00,91.135,91.135,91.11,91.11,167000000.0
2009-02-06 02:04:00,91.11,91.16,91.095,91.16,606799998.0
2009-02-06 02:05:00,91.16,91.185,91.16,91.18,302200000.0
2009-02-06 02:06:00,91.18,91.18,91.145,91.155,180399997.0
2009-02-06 02:07:00,91.155,91.175,91.15,91.17,162400000.0
2009-02-06 02:08:00,91.18,91.21,91.17,91.175,342099999.0
2009-02-06 02:09:00,91.175,91.18,91.15,91.155,528600000.0
2009-02-06 02:10:00,91.155,91.17,91.12,91.12,447399999.0
2009-02-06 02:11:00,91.12,91.13,91.09,91.095,481000000.0
2009-02-06 02:12:00,91.11,91.13,91.07,91.075,162499999.0
2009-02-06 02:13:00,91.075,91.095,91.06,91.065,772799999.0
2009-02-06 02:14:00,91.065,91.065,90.99,90.99,706499999.0
2009-02-06 02:15:00,90.99,91.0,90.97,90.985,442600000.0
2009-02-06 02:16:00,91.0,91.03,90.975,91.0,920000003.0
2009-02-06 02:17:00,91.0,91.01,90.965,90.97,510999996.0
2009-02-06 02:18:00,90.97,90.98,90.965,90.97,115600000.0
2009-02-06 02:19:00,90.965,90.97,90.835,90.835,658299999.0
2009-02-06 02:20:00,90.835,90.86,90.83,90.855,501800000.0
2009-02-06 02:21:00,90.85,90.94,90.85,90.94,385600000.0
2009-02-06 02:22:00,90.94,90.955,90.875,90.885,628000000.0
2009-02-06 02:23:00,90.88,90.915,90.875,90.9,391599995.0
2009-02-06 02:24:00,90.905,90.905,90.87,90.87,104200000.0
2009-02-06 02:25:00,90.865,90.865,90.81,90.81,374399999.0
2009-02-06 02:26:00,90.81,90.835,90.81,90.835,233400001.0
2009-02-06 02:27:00,90.825,90.865,90.825,90.845,489400000.0
2009-02-06 02:28:00,90.83,90.855,90.83,90.85,369300000.0
2009-02-06 02:29:00,90.85,90.855,90.84,90.84,297200000.0
2009-02-06 02:30:00,90.855,90.91,90.84,90.9,537399999.0
2009-02-06 02:31:00,90.9,90.93,90.88,90.93,367799998.0
2009-02-06 02:32:00,90.93,91.03,90.92,90.995,345899999.0
2009-02-06 02:33:00,90.995,91.01,90.95,90.95,269000000.0
2009-02-06 02:34:00,90.96,90.99,90.935,90.95,842300001.0
2009-02-06 02:35:00,90.95,90.97,90.94,90.955,409199999.0
2009-02-06 02:36:00,90.955,90.99,90.94,90.94,290599999.0
2009-02-06 02:37:00,90.945,90.96,90.93,90.95,359800000.0
2009-02-06 02:38:00,90.95,90.95,90.93,90.945,96200000.0
2009-02-06 02:39:00,90.94,90.95,90.92,90.925,462200000.0
2009-02-06 02:40:00,90.925,90.925,90.875,90.915,601399999.0
2009-02-06 02:41:00,90.915,90.94,90.915,90.935,429800000.0
2009-02-06 02:42:00,90.94,90.96,90.91,90.915,743500000.0
2009-02-06 02:43:00,90.915,90.93,90.885,90.89,375999999.0
2009-02-06 02:44:00,90.895,90.925,90.885,90.92,298600000.0
2009-02-06 02:45:00,90.925,90.935,90.88,90.895,399200000.0
2009-02-06 02:46:00,90.895,90.9,90.885,90.9,331800000.0
2009-02-06 02:47:00,90.9,90.93,90.885,90.885,403499999.0
2009-02-06 02:48:00,90.89,90.9,90.865,90.87,387500000.0
2009-02-06 02:49:00,90.87,90.87,90.805,90.82,435500000.0
2009-02-06 02:50:00,90.82,90.86,90.805,90.855,305200000.0
2009-02-06 02:51:00,90.85,90.88,90.85,90.85,267700000.0
2009-02-06 02:52:00,90.85,90.88,90.85,90.86,374800000.0
2009-02-06 02:53:00,90.86,90.905,90.86,90.89,273400000.0
2009-02-06 02:54:00,90.89,90.91,90.885,90.9,202700000.0
2009-02-06 02:55:00,90.905,90.935,90.895,90.93,447900000.0
2009-02-06 02:56:00,90.925,90.94,90.92,90.935,271600000.0
2009-02-06 02:57:00,90.93,90.93,90.905,90.915,261699999.0
2009-02-06 02:58:00,90.915,90.92,90.88,90.885,219400000.0
2009-02-06 02:59:00,90.89,90.89,90.875,90.89,173800000.0
2009-02-06 03:00:00,90.895,90.92,90.89,90.915,227800000.0
2009-02-06 03:01:00,90.905,90.91,90.895,90.895,256100002.0
2009-02-06 03:02:00,90.895,90.91,90.875,90.9,386399999.0
2009-02-06 03:03:00,90.9,90.91,90.9,90.9,111600000.0
2009-02-06 03:04:00,90.9,90.9,90.895,90.9,74000000.0
2009-02-06 03:05:00,90.9,90.925,90.9,90.92,313800000.0
2009-02-06 03:06:00,90.92,90.95,90.92,90.95,425000000.0
2009-02-06 03:07:00,90.95,90.96,90.92,90.92,381400002.0
2009-02-06 03:08:00,90.92,90.93,90.92,90.92,135400000.0
2009-02-06 03:09:00,90.92,90.93,90.92,90.925,180200000.0
2009-02-06 03:10:00,90.93,91.01,90.93,91.01,373400000.0
2009-02-06 03:11:00,91.01,91.015,90.96,90.975,330700000.0
2009-02-06 03:12:00,90.975,90.975,90.95,90.95,351700000.0
2009-02-06 03:13:00,90.96,90.96,90.895,90.895,459200000.0
2009-02-06 03:14:00,90.9,90.91,90.86,90.89,719799999.0
2009-02-06 03:15:00,90.885,90.92,90.885,90.92,132900000.0
2009-02-06 03:16:00,90.92,90.92,90.895,90.91,414400000.0
2009-02-06 03:17:00,90.9,90.93,90.9,90.9,202800000.0
2009-02-06 03:18:00,90.9,90.9,90.865,90.88,575000002.0
2009-02-06 03:19:00,90.865,90.89,90.86,90.86,321000000.0
2009-02-06 03:20:00,90.865,90.91,90.865,90.91,264800000.0
2009-02-06 03:21:00,90.91,90.95,90.91,90.925,420000000.0
2009-02-06 03:22:00,90.93,90.93,90.84,90.855,460600000.0
2009-02-06 03:23:00,90.855,90.885,90.85,90.88,182100000.0
2009-02-06 03:24:00,90.875,90.915,90.875,90.915,334200001.0
2009-02-06 03:25:00,90.915,90.93,90.9,90.91,396600000.0
2009-02-06 03:26:00,90.91,90.91,90.885,90.885,132000000.0
2009-02-06 03:27:00,90.89,90.89,90.855,90.87,344000001.0
2009-02-06 03:28:00,90.865,90.885,90.86,90.88,382800001.0
2009-02-06 03:29:00,90.875,90.88,90.865,90.87,105000000.0
2009-02-06 03:30:00,90.88,90.92,90.86,90.92,355200000.0
2009-02-06 03:31:00,90.915,90.95,90.915,90.935,434400000.0
2009-02-06 03:32:00,90.935,90.94,90.93,90.93,112800000.0
2009-02-06 03:33:00,90.93,90.93,90.92,90.92,105200000.0
2009-02-06 03:34:00,90.92,90.955,90.905,90.95,332100000.0
2009-02-06 03:35:00,90.95,90.97,90.94,90.95,219100000.0
2009-02-06 03:36:00,90.95,90.96,90.95,90.95,161000000.0
2009-02-06 03:37:00,90.95,90.98,90.95,90.97,355000000.0
2009-02-06 03:38:00,90.97,90.975,90.955,90.96,322600000.0
2009-02-06 03:39:00,90.96,91.015,90.96,91.015,388200000.0
2009-02-06 03:40:00,91.01,91.02,91.0,91.0,360100000.0
2009-02-06 03:41:00,91.0,91.02,91.0,91.01,404000000.0
2009-02-06 03:42:00,91.01,91.015,91.0,91.015,163400000.0
2009-02-06 03:43:00,91.01,91.035,91.01,91.035,411800000.0
2009-02-06 03:44:00,91.035,91.08,91.02,91.08,505200000.0
2009-02-06 03:45:00,91.08,91.11,91.05,91.105,666400000.0
2009-02-06 03:46:00,91.125,91.125,91.1,91.105,292000000.0
2009-02-06 03:47:00,91.1,91.12,91.09,91.115,355599999.0
2009-02-06 03:48:00,91.115,91.115,91.05,91.07,426699999.0
2009-02-06 03:49:00,91.07,91.07,91.025,91.025,545599998.0
2009-02-06 03:50:00,91.04,91.06,91.02,91.06,539400002.0
2009-02-06 03:51:00,91.06,91.06,91.045,91.045,256200000.0
2009-02-06 03:52:00,91.05,91.06,91.04,91.045,415800000.0
2009-02-06 03:53:00,91.045,91.045,91.035,91.035,122600000.0
2009-02-06 03:54:00,91.035,91.04,91.03,91.035,105400001.0
2009-02-06 03:55:00,91.035,91.05,91.035,91.05,75000000.0
2009-02-06 03:56:00,91.05,91.05,91.04,91.04,184200001.0
2009-02-06 03:57:00,91.05,91.05,91.015,91.015,442600003.0
2009-02-06 03:58:00,91.015,91.03,91.01,91.025,225400000.0
2009-02-06 03:59:00,91.025,91.025,91.005,91.02,476400000.0
2009-02-06 04:00:00,91.02,91.08,91.02,91.07,793000000.0
2009-02-06 04:01:00,91.07,91.07,91.06,91.06,328200000.0
2009-02-06 04:02:00,91.06,91.07,91.06,91.07,181199998.0
2009-02-06 04:03:00,91.07,91.07,91.05,91.055,298400000.0
2009-02-06 04:04:00,91.055,91.06,91.05,91.05,166200000.0
2009-02-06 04:05:00,91.055,91.055,91.025,91.025,132400000.0
2009-02-06 04:06:00,91.02,91.02,91.005,91.01,297599994.0
2009-02-06 04:07:00,91.01,91.01,91.0,91.01,200200000.0
2009-02-06 04:08:00,91.01,91.02,91.005,91.02,216399998.0
2009-02-06 04:09:00,91.02,91.03,91.02,91.025,268599999.0
2009-02-06 04:10:00,91.025,91.03,90.98,90.98,344400000.0
2009-02-06 04:11:00,90.98,91.0,90.98,90.995,328200002.0
2009-02-06 04:12:00,90.99,91.02,90.99,91.02,340200000.0
2009-02-06 04:13:00,91.02,91.02,90.98,90.99,546200010.0
2009-02-06 04:14:00,90.985,90.985,90.955,90.96,440600000.0
2009-02-06 04:15:00,90.97,90.97,90.94,90.94,156200000.0
2009-02-06 04:16:00,90.945,90.955,90.93,90.935,452000000.0
2009-02-06 04:17:00,90.935,90.95,90.925,90.93,316600000.0
2009-02-06 04:18:00,90.925,90.95,90.925,90.95,134400000.0
2009-02-06 04:19:00,90.97,90.98,90.96,90.97,569199995.0
2009-02-06 04:20:00,90.98,90.985,90.96,90.96,301799998.0
2009-02-06 04:21:00,90.96,90.965,90.96,90.965,77200000.0
2009-02-06 04:22:00,90.965,90.98,90.965,90.97,166500000.0
2009-02-06 04:23:00,90.97,90.98,90.96,90.96,425200000.0
2009-02-06 04:24:00,90.96,90.97,90.95,90.96,297000000.0
2009-02-06 04:25:00,90.96,90.99,90.96,90.98,619699997.0
2009-02-06 04:26:00,90.98,91.0,90.97,91.0,282800000.0
2009-02-06 04:27:00,90.995,90.995,90.99,90.99,68400000.0
2009-02-06 04:28:00,90.99,90.99,90.94,90.955,512500002.0
2009-02-06 04:29:00,90.96,90.98,90.95,90.98,442800002.0
2009-02-06 04:30:00,90.98,90.98,90.97,90.97,158000000.0
2009-02-06 04:31:00,90.96,90.96,90.945,90.945,172000000.0
2009-02-06 04:32:00,90.95,90.97,90.945,90.965,179000000.0
2009-02-06 04:33:00,90.965,90.98,90.965,90.98,135800000.0
2009-02-06 04:34:00,90.98,91.0,90.98,90.995,162400000.0
2009-02-06 04:35:00,90.995,91.005,90.99,90.995,220399998.0
2009-02-06 04:36:00,90.995,91.015,90.995,91.0,453800001.0
2009-02-06 04:37:00,91.0,91.04,91.0,91.04,219200000.0
2009-02-06 04:38:00,91.04,91.06,91.04,91.05,393800000.0
2009-02-06 04:39:00,91.05,91.05,91.04,91.04,248200000.0
2009-02-06 04:40:00,91.045,91.06,91.04,91.06,242500000.0
2009-02-06 04:41:00,91.06,91.06,91.0,91.01,515400001.0
2009-02-06 04:42:00,91.01,91.01,90.975,90.98,327400001.0
2009-02-06 04:43:00,90.975,90.98,90.965,90.97,432000000.0
2009-02-06 04:44:00,90.97,90.97,90.96,90.965,261200000.0
2009-02-06 04:45:00,90.97,91.0,90.965,91.0,475299997.0
2009-02-06 04:46:00,91.0,91.0,90.99,90.99,119800000.0
2009-02-06 04:47:00,90.99,90.99,90.98,90.98,233800000.0
2009-02-06 04:48:00,90.98,90.98,90.98,90.98,145400000.0
2009-02-06 04:49:00,90.98,90.99,90.98,90.985,86200000.0
2009-02-06 04:50:00,90.99,91.0,90.99,90.99,234000001.0
2009-02-06 04:51:00,90.99,91.04,90.99,91.03,167999998.0
2009-02-06 04:52:00,91.02,91.025,91.01,91.02,154000000.0
2009-02-06 04:53:00,91.015,91.03,91.0,91.005,306800000.0
2009-02-06 04:54:00,91.005,91.01,91.005,91.005,389000000.0
2009-02-06 04:55:00,91.01,91.01,90.975,90.98,539900002.0
2009-02-06 04:56:00,90.98,90.98,90.93,90.965,531400000.0
2009-02-06 04:57:00,90.965,90.975,90.925,90.925,489899999.0
2009-02-06 04:58:00,90.925,90.93,90.925,90.93,142800000.0
2009-02-06 04:59:00,90.93,90.93,90.91,90.92,233400000.0
2009-02-06 05:00:00,90.92,90.93,90.91,90.915,615799996.0
2009-02-06 05:01:00,90.915,90.935,90.9,90.9,609900002.0
2009-02-06 05:02:00,90.9,90.91,90.825,90.85,781800001.0
2009-02-06 05:03:00,90.85,90.865,90.79,90.865,680200000.0
2009-02-06 05:04:00,90.87,90.87,90.85,90.87,374500000.0
2009-02-06 05:05:00,90.87,90.885,90.855,90.865,379399998.0
2009-02-06 05:06:00,90.865,90.87,90.82,90.825,416300000.0
2009-02-06 05:07:00,90.825,90.85,90.82,90.85,266300000.0
2009-02-06 05:08:00,90.855,90.87,90.845,90.855,393399999.0
2009-02-06 05:09:00,90.855,90.875,90.84,90.845,1105599996.0
2009-02-06 05:10:00,90.85,90.85,90.845,90.845,107000000.0
2009-02-06 05:11:00,90.845,90.85,90.835,90.835,159800000.0
2009-02-06 05:12:00,90.84,90.85,90.835,90.835,34600000.0
2009-02-06 05:13:00,90.835,90.89,90.825,90.885,164000000.0
2009-02-06 05:14:00,90.885,90.895,90.885,90.885,96600000.0
2009-02-06 05:15:00,90.89,90.93,90.89,90.925,85200000.0
2009-02-06 05:16:00,90.93,90.95,90.92,90.95,187000000.0
2009-02-06 05:17:00,90.95,90.96,90.86,90.88,590600000.0
2009-02-06 05:18:00,90.88,90.915,90.88,90.915,132400000.0
2009-02-06 05:19:00,90.915,90.915,90.915,90.915,135400000.0
2009-02-06 05:20:00,90.89,90.905,90.885,90.885,143400000.0
2009-02-06 05:21:00,90.885,90.885,90.855,90.87,236400000.0
2009-02-06 05:22:00,90.87,90.875,90.86,90.875,241000000.0
2009-02-06 05:23:00,90.875,90.89,90.865,90.88,158800000.0
2009-02-06 05:24:00,90.88,90.925,90.875,90.92,257200000.0
2009-02-06 05:25:00,90.905,90.905,90.885,90.885,439999998.0
2009-02-06 05:26:00,90.885,90.885,90.87,90.875,151000000.0
2009-02-06 05:27:00,90.875,90.875,90.87,90.875,104000000.0
2009-02-06 05:28:00,90.875,90.9,90.87,90.885,181000000.0
2009-02-06 05:29:00,90.885,90.92,90.885,90.905,256600000.0
2009-02-06 05:30:00,90.92,90.92,90.91,90.92,346800000.0
2009-02-06 05:31:00,90.92,90.92,90.88,90.88,605499996.0
2009-02-06 05:32:00,90.88,90.89,90.875,90.89,195600000.0
2009-02-06 05:33:00,90.89,90.895,90.885,90.885,267000000.0
2009-02-06 05:34:00,90.89,90.89,90.87,90.89,240400000.0
2009-02-06 05:35:00,90.89,90.9,90.875,90.875,376600000.0
2009-02-06 05:36:00,90.875,90.875,90.87,90.87,316400000.0
2009-02-06 05:37:00,90.87,90.885,90.845,90.885,135400002.0
2009-02-06 05:38:00,90.88,90.88,90.855,90.865,152800000.0
2009-02-06 05:39:00,90.865,90.88,90.865,90.875,103399999.0
2009-02-06 05:40:00,90.87,90.875,90.865,90.875,26700000.0
2009-02-06 05:41:00,90.86,90.86,90.86,90.86,4800000.0
2009-02-06 05:42:00,90.86,90.885,90.86,90.87,208400000.0
2009-02-06 05:43:00,90.875,90.89,90.875,90.88,58600000.0
2009-02-06 05:44:00,90.83,90.84,90.83,90.83,11600000.0
2009-02-06 05:45:00,90.875,90.875,90.875,90.875,11600000.0
2009-02-06 05:46:00,90.875,90.875,90.87,90.87,3000000.0
2009-02-06 05:47:00,90.87,90.87,90.86,90.86,28000000.0
2009-02-06 05:48:00,90.86,90.87,90.855,90.87,175400001.0
2009-02-06 05:49:00,90.865,90.88,90.845,90.88,461400003.0
2009-02-06 05:50:00,90.875,90.89,90.87,90.89,314799998.0
2009-02-06 05:51:00,90.875,90.905,90.875,90.9,277999999.0
2009-02-06 05:52:00,90.895,90.895,90.875,90.875,156400002.0
2009-02-06 05:53:00,90.875,90.88,90.86,90.87,125200001.0
2009-02-06 05:54:00,90.87,90.88,90.865,90.875,112400000.0
2009-02-06 05:55:00,90.875,90.895,90.875,90.895,143200001.0
2009-02-06 05:56:00,90.91,90.915,90.895,90.91,177800000.0
2009-02-06 05:57:00,90.91,90.915,90.885,90.89,207800001.0
2009-02-06 05:58:00,90.895,90.9,90.895,90.9,21800000.0
2009-02-06 05:59:00,90.895,90.9,90.88,90.885,223399999.0
2009-02-06 06:00:00,90.885,90.885,90.875,90.875,353799999.0
2009-02-06 06:01:00,90.875,90.88,90.87,90.875,173399999.0
2009-02-06 06:02:00,90.875,90.89,90.875,90.88,496799997.0
2009-02-06 06:03:00,90.885,90.9,90.875,90.885,409900002.0
2009-02-06 06:04:00,90.89,90.89,90.875,90.885,264200000.0
2009-02-06 06:05:00,90.89,90.915,90.89,90.895,428600001.0
2009-02-06 06:06:00,90.885,90.89,90.845,90.86,546399998.0
2009-02-06 06:07:00,90.875,90.88,90.855,90.88,309800000.0
2009-02-06 06:08:00,90.88,90.89,90.875,90.89,58800000.0
2009-02-06 06:09:00,90.89,90.89,90.875,90.88,355000000.0
2009-02-06 06:10:00,90.875,90.88,90.865,90.865,141200000.0
2009-02-06 06:11:00,90.865,90.87,90.85,90.865,86399999.0
2009-02-06 06:12:00,90.84,90.86,90.84,90.85,100400000.0
2009-02-06 06:13:00,90.855,90.86,90.845,90.85,152400000.0
2009-02-06 06:14:00,90.845,90.85,90.84,90.85,171900000.0
2009-02-06 06:15:00,90.84,90.86,90.84,90.86,61000000.0
2009-02-06 06:16:00,90.875,90.91,90.875,90.905,225000000.0
2009-02-06 06:17:00,90.905,90.905,90.875,90.88,277399999.0
2009-02-06 06:18:00,90.88,90.88,90.86,90.865,108400000.0
2009-02-06 06:19:00,90.95,90.96,90.95,90.96,116600000.0
2009-02-06 06:21:00,90.88,90.885,90.865,90.865,116600000.0
2009-02-06 06:22:00,90.87,90.875,90.865,90.87,82399999.0
2009-02-06 06:23:00,90.875,90.88,90.865,90.88,334800000.0
2009-02-06 06:24:00,90.875,90.88,90.87,90.88,189100000.0
2009-02-06 06:25:00,90.875,90.885,90.865,90.875,194700000.0
2009-02-06 06:26:00,90.88,90.88,90.87,90.87,237400000.0
2009-02-06 06:27:00,90.875,90.875,90.87,90.87,47200000.0
2009-02-06 06:28:00,90.865,90.87,90.845,90.845,155200000.0
2009-02-06 06:29:00,90.845,90.85,90.82,90.835,418700000.0
2009-02-06 06:30:00,90.835,90.84,90.825,90.83,168000000.0
2009-02-06 06:31:00,90.835,90.84,90.815,90.815,399200002.0
2009-02-06 06:32:00,90.815,90.825,90.79,90.81,516800002.0
2009-02-06 06:33:00,90.81,90.82,90.81,90.82,58600000.0
2009-02-06 06:34:00,90.82,90.83,90.82,90.83,49000000.0
2009-02-06 06:35:00,90.825,90.85,90.825,90.835,299200000.0
2009-02-06 06:36:00,90.84,90.87,90.84,90.87,288400005.0
2009-02-06 06:37:00,90.87,90.87,90.855,90.865,82000002.0
2009-02-06 06:38:00,90.86,90.86,90.835,90.845,405200000.0
2009-02-06 06:39:00,90.845,90.87,90.845,90.87,241699997.0
2009-02-06 06:40:00,90.865,90.865,90.855,90.855,96400000.0
2009-02-06 06:41:00,90.855,90.855,90.85,90.855,39000000.0
2009-02-06 06:42:00,90.855,90.86,90.85,90.86,55400000.0
2009-02-06 06:43:00,90.86,90.86,90.845,90.85,254400000.0
2009-02-06 06:44:00,90.845,90.855,90.84,90.845,217199998.0
2009-02-06 06:45:00,90.845,90.855,90.845,90.855,25800000.0
2009-02-06 06:46:00,90.86,90.86,90.84,90.85,228400000.0
2009-02-06 06:47:00,90.84,90.86,90.84,90.86,151400000.0
2009-02-06 06:48:00,90.86,90.86,90.855,90.855,53800000.0
2009-02-06 06:49:00,90.855,90.86,90.85,90.86,232400000.0
2009-02-06 06:50:00,90.86,90.86,90.85,90.855,306800000.0
2009-02-06 06:51:00,90.85,90.85,90.83,90.83,86800000.0
2009-02-06 06:52:00,90.83,90.83,90.81,90.825,244399998.0
2009-02-06 06:53:00,90.825,90.825,90.825,90.825,119600000.0
2009-02-06 06:54:00,90.825,90.85,90.825,90.84,246000000.0
2009-02-06 06:55:00,90.84,90.855,90.84,90.84,158800000.0
2009-02-06 06:56:00,90.845,90.85,90.845,90.85,50800000.0
2009-02-06 06:57:00,90.845,90.85,90.845,90.85,58800000.0
2009-02-06 06:58:00,90.85,90.865,90.85,90.85,331000000.0
2009-02-06 06:59:00,90.85,90.86,90.85,90.855,119400000.0
2009-02-06 07:00:00,90.855,90.86,90.84,90.855,173200000.0
2009-02-06 07:01:00,90.855,90.87,90.85,90.865,218200002.0
2009-02-06 07:02:00,90.87,90.87,90.86,90.86,270800006.0
2009-02-06 07:03:00,90.86,90.87,90.86,90.87,102000000.0
2009-02-06 07:04:00,90.87,90.87,90.86,90.87,41400000.0
2009-02-06 07:05:00,90.87,90.875,90.87,90.875,15800000.0
2009-02-06 07:06:00,90.875,90.885,90.875,90.88,126800000.0
2009-02-06 07:07:00,90.88,90.905,90.88,90.9,202800000.0
2009-02-06 07:08:00,90.895,90.9,90.89,90.9,272600000.0
2009-02-06 07:09:00,90.9,90.91,90.88,90.88,318000001.0
2009-02-06 07:10:00,90.89,90.935,90.88,90.93,505200000.0
2009-02-06 07:11:00,90.94,90.955,90.935,90.945,316999999.0
2009-02-06 07:12:00,90.95,90.995,90.945,90.99,312400000.0
2009-02-06 07:13:00,90.99,91.0,90.97,91.0,285000000.0
2009-02-06 07:14:00,90.995,90.995,90.98,90.98,177100000.0
2009-02-06 07:15:00,90.985,90.995,90.985,90.99,47200000.0
2009-02-06 07:16:00,90.99,91.0,90.985,90.99,44200000.0
2009-02-06 07:17:00,90.99,90.99,90.955,90.975,319499996.0
2009-02-06 07:18:00,90.98,90.99,90.955,90.975,472400000.0
2009-02-06 07:19:00,90.97,90.98,90.96,90.965,170400000.0
2009-02-06 07:20:00,90.975,90.975,90.965,90.975,207400000.0
2009-02-06 07:21:00,90.98,91.0,90.965,90.995,317600000.0
2009-02-06 07:22:00,90.99,90.995,90.98,90.98,103600000.0
2009-02-06 07:23:00,90.99,90.99,90.98,90.98,42600000.0
2009-02-06 07:24:00,90.985,90.985,90.96,90.965,176600001.0
2009-02-06 07:25:00,90.965,90.98,90.965,90.975,122400000.0
2009-02-06 07:26:00,90.97,90.97,90.96,90.965,44600000.0
2009-02-06 07:27:00,90.965,91.01,90.965,90.995,331100000.0
2009-02-06 07:28:00,90.995,91.0,90.975,90.99,481500000.0
2009-02-06 07:29:00,90.99,90.99,90.96,90.97,268600000.0
2009-02-06 07:30:00,90.97,90.985,90.97,90.98,136800000.0
2009-02-06 07:31:00,90.975,90.98,90.935,90.955,548600000.0
2009-02-06 07:32:00,90.955,90.965,90.95,90.955,407400000.0
2009-02-06 07:33:00,90.955,90.97,90.95,90.96,222000000.0
2009-02-06 07:34:00,90.955,90.96,90.95,90.96,243400000.0
2009-02-06 07:35:00,90.96,90.96,90.93,90.95,463600000.0
2009-02-06 07:36:00,90.95,90.95,90.94,90.94,107000000.0
2009-02-06 07:37:00,90.935,90.95,90.935,90.945,69000000.0
2009-02-06 07:38:00,90.94,90.94,90.93,90.93,51200000.0
2009-02-06 07:39:00,90.93,90.93,90.91,90.915,344800001.0
2009-02-06 07:40:00,90.915,90.915,90.895,90.9,222599998.0
2009-02-06 07:41:00,90.905,90.91,90.9,90.9,109600000.0
2009-02-06 07:42:00,90.905,90.94,90.905,90.925,316000002.0
2009-02-06 07:43:00,90.93,90.93,90.91,90.93,195200001.0
2009-02-06 07:44:00,90.93,90.93,90.92,90.925,167400001.0
2009-02-06 07:45:00,90.92,90.93,90.915,90.92,168600000.0
2009-02-06 07:46:00,90.915,90.94,90.915,90.935,308599999.0
2009-02-06 07:47:00,90.93,90.93,90.915,90.92,158800002.0
2009-02-06 07:48:00,90.925,90.925,90.91,90.925,173600002.0
2009-02-06 07:49:00,90.915,90.925,90.91,90.915,64200001.0
2009-02-06 07:50:00,90.925,90.925,90.91,90.91,14200000.0
2009-02-06 07:51:00,90.91,90.915,90.91,90.915,16600000.0
2009-02-06 07:52:00,90.925,90.925,90.91,90.915,125800004.0
2009-02-06 07:53:00,90.91,90.93,90.91,90.91,320600000.0
2009-02-06 07:54:00,90.92,90.92,90.89,90.9,236200000.0
2009-02-06 07:55:00,90.915,90.915,90.9,90.905,69800000.0
2009-02-06 07:56:00,90.9,90.925,90.895,90.92,136400000.0
2009-02-06 07:57:00,90.92,90.945,90.91,90.945,237800001.0
2009-02-06 07:58:00,90.92,90.935,90.9,90.9,400199998.0
2009-02-06 07:59:00,90.91,90.925,90.9,90.92,333800000.0
2009-02-06 08:00:00,90.925,90.925,90.89,90.9,635000009.0
2009-02-06 08:01:00,90.9,90.91,90.895,90.91,300700000.0
2009-02-06 08:02:00,90.915,90.92,90.91,90.915,94500000.0
2009-02-06 08:03:00,90.915,90.92,90.91,90.915,64800000.0
2009-02-06 08:04:00,90.915,90.93,90.915,90.925,125400001.0
2009-02-06 08:05:00,90.925,90.925,90.91,90.91,150999998.0
2009-02-06 08:06:00,90.92,90.95,90.92,90.93,501800000.0
2009-02-06 08:07:00,90.93,90.945,90.93,90.94,354900001.0
2009-02-06 08:08:00,90.94,90.94,90.94,90.94,4800000.0
2009-02-06 08:09:00,90.935,90.95,90.93,90.94,74800000.0
2009-02-06 08:10:00,90.935,90.95,90.91,90.935,807399998.0
2009-02-06 08:11:00,90.935,90.935,90.925,90.935,264199999.0
2009-02-06 08:12:00,90.935,90.935,90.91,90.925,452600000.0
2009-02-06 08:13:00,90.92,90.925,90.915,90.925,183400000.0
2009-02-06 08:14:00,90.925,90.93,90.905,90.91,426200001.0
2009-02-06 08:15:00,90.91,90.925,90.91,90.91,399200001.0
2009-02-06 08:16:00,90.91,90.925,90.905,90.915,485200000.0
2009-02-06 08:17:00,90.915,90.925,90.91,90.925,108200000.0
2009-02-06 08:18:00,90.925,90.935,90.92,90.935,339800003.0
2009-02-06 08:19:00,90.95,90.95,90.935,90.945,366000000.0
2009-02-06 08:20:00,90.945,90.945,90.93,90.93,104599998.0
2009-02-06 08:21:00,90.93,90.93,90.92,90.92,227000000.0
2009-02-06 08:22:00,90.92,90.93,90.915,90.92,327200000.0
2009-02-06 08:23:00,90.92,90.93,90.92,90.925,99600000.0
2009-02-06 08:24:00,90.925,90.94,90.925,90.935,211400000.0
2009-02-06 08:25:00,90.93,90.94,90.93,90.94,146600000.0
2009-02-06 08:26:00,90.94,90.94,90.93,90.94,165400000.0
2009-02-06 08:27:00,90.935,90.95,90.935,90.95,158200000.0
2009-02-06 08:28:00,90.955,90.97,90.945,90.945,221600000.0
2009-02-06 08:29:00,90.945,90.97,90.945,90.95,307199998.0
2009-02-06 08:30:00,90.95,90.975,90.925,90.95,533200008.0
2009-02-06 08:31:00,90.95,90.95,90.935,90.95,82000000.0
2009-02-06 08:32:00,90.95,90.95,90.93,90.93,222200000.0
2009-02-06 08:33:00,90.93,90.945,90.91,90.92,446199999.0
2009-02-06 08:34:00,90.92,90.93,90.91,90.93,173200000.0
2009-02-06 08:35:00,90.93,90.93,90.92,90.93,90999997.0
2009-02-06 08:36:00,90.93,90.93,90.92,90.92,21200000.0
2009-02-06 08:37:00,90.92,90.925,90.92,90.92,67800000.0
2009-02-06 08:38:00,90.92,90.925,90.915,90.915,163600000.0
2009-02-06 08:39:00,90.915,90.93,90.915,90.93,127599999.0
2009-02-06 08:40:00,90.925,90.94,90.925,90.935,106000000.0
2009-02-06 08:41:00,90.935,90.94,90.925,90.935,114500000.0
2009-02-06 08:42:00,90.93,90.93,90.93,90.93,43600000.0
2009-02-06 08:43:00,90.935,90.94,90.92,90.93,193600000.0
2009-02-06 08:44:00,90.93,90.93,90.875,90.895,362399999.0
2009-02-06 08:45:00,90.895,90.895,90.73,90.775,943600006.0
2009-02-06 08:46:00,90.775,90.79,90.775,90.79,664899997.0
2009-02-06 08:47:00,90.79,90.83,90.79,90.825,566000008.0
2009-02-06 08:48:00,90.82,90.845,90.82,90.84,335800000.0
2009-02-06 08:49:00,90.84,90.84,90.795,90.81,819000002.0
2009-02-06 08:50:00,90.81,90.815,90.795,90.81,421199999.0
2009-02-06 08:51:00,90.81,90.84,90.81,90.825,333700001.0
2009-02-06 08:52:00,90.825,90.83,90.81,90.81,284200000.0
2009-02-06 08:53:00,90.81,90.82,90.8,90.8,290800001.0
2009-02-06 08:54:00,90.8,90.85,90.79,90.835,394400001.0
2009-02-06 08:55:00,90.835,90.845,90.815,90.815,519800000.0
2009-02-06 08:56:00,90.815,90.85,90.81,90.835,443400002.0
2009-02-06 08:57:00,90.835,90.84,90.82,90.82,371600002.0
2009-02-06 08:58:00,90.82,90.825,90.8,90.82,671800001.0
2009-02-06 08:59:00,90.815,90.84,90.805,90.825,497900000.0
2009-02-06 09:00:00,90.825,90.865,90.825,90.865,543399998.0
2009-02-06 09:01:00,90.865,90.88,90.855,90.855,266200000.0
2009-02-06 09:02:00,90.855,90.885,90.855,90.885,307199999.0
2009-02-06 09:03:00,90.885,90.915,90.88,90.905,493999999.0
2009-02-06 09:04:00,90.905,90.925,90.875,90.875,462799999.0
2009-02-06 09:05:00,90.88,90.9,90.87,90.895,450200000.0
2009-02-06 09:06:00,90.89,90.915,90.89,90.905,316800000.0
2009-02-06 09:07:00,90.905,90.94,90.905,90.915,335400000.0
2009-02-06 09:08:00,90.915,90.915,90.805,90.81,916800001.0
2009-02-06 09:09:00,90.815,90.83,90.765,90.83,1080000000.0
2009-02-06 09:10:00,90.83,90.84,90.795,90.805,1009499995.0
2009-02-06 09:11:00,90.81,90.825,90.775,90.81,762399997.0
2009-02-06 09:12:00,90.81,90.825,90.785,90.82,853149994.0
2009-02-06 09:13:00,90.815,90.815,90.73,90.785,852599999.0
2009-02-06 09:14:00,90.785,90.825,90.78,90.815,591799997.0
2009-02-06 09:15:00,90.83,90.83,90.8,90.815,323000000.0
2009-02-06 09:16:00,90.82,90.83,90.81,90.815,164100000.0
2009-02-06 09:17:00,90.815,90.835,90.805,90.825,478799998.0
2009-02-06 09:18:00,90.82,90.915,90.815,90.915,298800000.0
2009-02-06 09:19:00,90.915,90.94,90.9,90.93,725499995.0
2009-02-06 09:20:00,90.93,90.93,90.9,90.91,604800000.0
2009-02-06 09:21:00,90.91,90.92,90.85,90.89,650100000.0
2009-02-06 09:22:00,90.89,90.91,90.855,90.9,875700001.0
2009-02-06 09:23:00,90.9,90.915,90.9,90.905,411800001.0
2009-02-06 09:24:00,90.915,90.955,90.88,90.885,650700000.0
2009-02-06 09:25:00,90.885,90.91,90.875,90.9,928000003.0
2009-02-06 09:26:00,90.9,90.905,90.89,90.895,498800003.0
2009-02-06 09:27:00,90.9,90.91,90.89,90.895,623400002.0
2009-02-06 09:28:00,90.895,90.94,90.885,90.915,756000002.0
2009-02-06 09:29:00,90.92,90.925,90.885,90.915,862199998.0
2009-02-06 09:30:00,90.915,90.93,90.895,90.9,601600003.0
2009-02-06 09:31:00,90.9,90.905,90.85,90.85,453599996.0
2009-02-06 09:32:00,90.845,90.9,90.845,90.855,770800000.0
2009-02-06 09:33:00,90.865,90.9,90.865,90.875,852800010.0
2009-02-06 09:34:00,90.875,90.9,90.86,90.865,790800009.0
2009-02-06 09:35:00,90.88,90.9,90.865,90.9,1049400010.0
2009-02-06 09:36:00,90.9,90.9,90.885,90.89,511800002.0
2009-02-06 09:37:00,90.89,90.89,90.87,90.88,947800002.0
2009-02-06 09:38:00,90.88,90.89,90.87,90.89,447000000.0
2009-02-06 09:39:00,90.88,90.88,90.87,90.875,937799997.0
2009-02-06 09:40:00,90.875,90.875,90.86,90.86,737200001.0
2009-02-06 09:41:00,90.86,90.87,90.85,90.87,917600008.0
2009-02-06 09:42:00,90.87,90.87,90.805,90.825,994700001.0
2009-02-06 09:43:00,90.825,90.86,90.825,90.845,532600005.0
2009-02-06 09:44:00,90.845,90.855,90.845,90.845,638800009.0
2009-02-06 09:45:00,90.85,90.875,90.845,90.87,610000000.0
2009-02-06 09:46:00,90.87,90.87,90.86,90.87,230400000.0
2009-02-06 09:47:00,90.87,90.87,90.87,90.87,356000000.0
2009-02-06 09:48:00,90.87,90.88,90.87,90.87,636000002.0
2009-02-06 09:49:00,90.87,90.89,90.865,90.88,846500004.0
2009-02-06 09:50:00,90.87,90.88,90.855,90.875,821400010.0
2009-02-06 09:51:00,90.875,90.89,90.79,90.825,1053000006.0
2009-02-06 09:52:00,90.83,90.86,90.79,90.83,948100003.0
2009-02-06 09:53:00,90.83,90.85,90.825,90.83,918400006.0
2009-02-06 09:54:00,90.83,90.88,90.825,90.835,572900003.0
2009-02-06 09:55:00,90.835,90.86,90.825,90.86,813400000.0
2009-02-06 09:56:00,90.855,90.88,90.84,90.875,681800001.0
2009-02-06 09:57:00,90.885,90.93,90.875,90.92,747200002.0
2009-02-06 09:58:00,90.92,90.94,90.92,90.93,680800005.0
2009-02-06 09:59:00,90.92,90.95,90.9,90.95,812600001.0
2009-02-06 10:00:00,90.95,90.97,90.935,90.955,855600003.0
2009-02-06 10:01:00,90.955,90.965,90.95,90.95,451300000.0
2009-02-06 10:02:00,90.95,90.955,90.935,90.95,395900002.0
2009-02-06 10:03:00,90.95,90.955,90.935,90.945,820400003.0
2009-02-06 10:04:00,90.945,90.955,90.855,90.87,927400005.0
2009-02-06 10:05:00,90.87,90.895,90.85,90.895,1101400009.0
2009-02-06 10:06:00,90.895,90.9,90.88,90.89,530400001.0
2009-02-06 10:07:00,90.885,90.895,90.88,90.885,958000008.0
2009-02-06 10:08:00,90.885,90.895,90.87,90.88,614000003.0
2009-02-06 10:09:00,90.875,90.905,90.865,90.905,992400006.0
2009-02-06 10:10:00,90.905,90.935,90.895,90.93,980800002.0
2009-02-06 10:11:00,90.93,90.95,90.905,90.905,1197400011.0
2009-02-06 10:12:00,90.905,90.92,90.88,90.91,586400003.0
2009-02-06 10:13:00,90.91,90.945,90.91,90.945,518200003.0
2009-02-06 10:14:00,90.95,91.025,90.93,91.02,1000400002.0
2009-02-06 10:15:00,91.02,91.03,90.995,91.0,811200005.0
2009-02-06 10:16:00,91.0,91.035,90.985,91.03,801400007.0
2009-02-06 10:17:00,91.03,91.05,91.015,91.03,1067599997.0
2009-02-06 10:18:00,91.03,91.045,91.015,91.015,154500000.0
2009-02-06 10:19:00,91.03,91.06,91.025,91.055,629999999.0
2009-02-06 10:20:00,91.055,91.115,91.04,91.11,990400000.0
2009-02-06 10:21:00,91.11,91.115,91.095,91.1,428800000.0
2009-02-06 10:22:00,91.1,91.16,91.1,91.16,501400000.0
2009-02-06 10:23:00,91.15,91.16,91.14,91.16,1284599997.0
2009-02-06 10:24:00,91.155,91.215,91.14,91.215,709599998.0
2009-02-06 10:25:00,91.215,91.285,91.175,91.285,1326000005.0
2009-02-06 10:26:00,91.29,91.29,91.255,91.275,1360399998.0
2009-02-06 10:27:00,91.275,91.29,91.24,91.255,1803000004.0
2009-02-06 10:28:00,91.255,91.285,91.23,91.235,1187800008.0
2009-02-06 10:29:00,91.235,91.27,91.22,91.225,1310799997.0
2009-02-06 10:30:00,91.225,91.23,91.195,91.195,1659599998.0
2009-02-06 10:31:00,91.195,91.195,91.135,91.145,1340500000.0
2009-02-06 10:32:00,91.145,91.155,91.125,91.155,1165399999.0
2009-02-06 10:33:00,91.155,91.19,91.155,91.18,1313800003.0
2009-02-06 10:34:00,91.185,91.21,91.16,91.21,714899998.0
2009-02-06 10:35:00,91.21,91.22,91.2,91.22,349999999.0
2009-02-06 10:36:00,91.22,91.24,91.22,91.225,733400001.0
2009-02-06 10:37:00,91.225,91.24,91.185,91.195,963700003.0
2009-02-06 10:38:00,91.19,91.2,91.16,91.18,969499998.0
2009-02-06 10:39:00,91.175,91.195,91.17,91.18,521999999.0
2009-02-06 10:40:00,91.17,91.17,91.14,91.17,1035000000.0
2009-02-06 10:41:00,91.18,91.18,91.16,91.17,597000009.0
2009-02-06 10:42:00,91.165,91.18,91.16,91.18,521000003.0
2009-02-06 10:43:00,91.18,91.19,91.17,91.18,1439400004.0
2009-02-06 10:44:00,91.19,91.19,91.17,91.17,912200001.0
2009-02-06 10:45:00,91.165,91.165,91.12,91.16,773399997.0
2009-02-06 10:46:00,91.16,91.295,91.16,91.295,1370599999.0
2009-02-06 10:47:00,91.295,91.305,91.26,91.26,1009500000.0
2009-02-06 10:48:00,91.26,91.26,91.235,91.25,479800002.0
2009-02-06 10:49:00,91.25,91.28,91.245,91.28,666600000.0
2009-02-06 10:50:00,91.28,91.3,91.27,91.27,790800003.0
2009-02-06 10:51:00,91.27,91.29,91.245,91.255,804700003.0
2009-02-06 10:52:00,91.26,91.26,91.23,91.24,740399992.0
2009-02-06 10:53:00,91.24,91.25,91.23,91.25,563599999.0
2009-02-06 10:54:00,91.26,91.26,91.25,91.26,608000001.0
2009-02-06 10:55:00,91.26,91.29,91.25,91.29,653800003.0
2009-02-06 10:56:00,91.3,91.305,91.28,91.285,935199997.0
2009-02-06 10:57:00,91.285,91.385,91.285,91.365,799800003.0
2009-02-06 10:58:00,91.355,91.365,91.33,91.34,1106799997.0
2009-02-06 10:59:00,91.34,91.36,91.31,91.35,994400002.0
2009-02-06 11:00:00,91.355,91.39,91.355,91.37,1329800001.0
2009-02-06 11:01:00,91.37,91.37,91.34,91.35,1239700007.0
2009-02-06 11:02:00,91.35,91.36,91.34,91.355,878599997.0
2009-02-06 11:03:00,91.355,91.36,91.32,91.34,938400003.0
2009-02-06 11:04:00,91.34,91.35,91.315,91.34,1032399997.0
2009-02-06 11:05:00,91.34,91.37,91.34,91.36,632000000.0
2009-02-06 11:06:00,91.37,91.37,91.345,91.345,658400000.0
2009-02-06 11:07:00,91.35,91.37,91.34,91.36,659700001.0
2009-02-06 11:08:00,91.36,91.39,91.34,91.39,752600001.0
2009-02-06 11:09:00,91.385,91.4,91.37,91.39,735399999.0
2009-02-06 11:10:00,91.39,91.39,91.37,91.375,1030200011.0
2009-02-06 11:11:00,91.37,91.39,91.37,91.38,524400001.0
2009-02-06 11:12:00,91.38,91.42,91.37,91.4,792800003.0
2009-02-06 11:13:00,91.4,91.42,91.38,91.41,649799999.0
2009-02-06 11:14:00,91.405,91.43,91.4,91.4,475800000.0
2009-02-06 11:15:00,91.395,91.42,91.395,91.415,842000000.0
2009-02-06 11:16:00,91.42,91.44,91.405,91.44,683199996.0
2009-02-06 11:17:00,91.435,91.45,91.405,91.425,925600003.0
2009-02-06 11:18:00,91.43,91.445,91.41,91.43,653399996.0
2009-02-06 11:19:00,91.445,91.45,91.38,91.395,540499997.0
2009-02-06 11:20:00,91.4,91.41,91.37,91.38,953600002.0
2009-02-06 11:21:00,91.38,91.4,91.38,91.39,804000003.0
2009-02-06 11:22:00,91.385,91.39,91.37,91.37,700599996.0
2009-02-06 11:23:00,91.37,91.37,91.35,91.36,732799993.0
2009-02-06 11:24:00,91.36,91.37,91.35,91.35,460000003.0
2009-02-06 11:25:00,91.35,91.36,91.33,91.34,691399997.0
2009-02-06 11:26:00,91.34,91.34,91.32,91.34,446400000.0
2009-02-06 11:27:00,91.34,91.34,91.32,91.32,613199993.0
2009-02-06 11:28:00,91.32,91.33,91.315,91.32,466799999.0
2009-02-06 11:29:00,91.315,91.32,91.27,91.27,578620001.0
2009-02-06 11:30:00,91.255,91.27,91.22,91.27,737500001.0
2009-02-06 11:31:00,91.265,91.295,91.26,91.28,732400009.0
2009-02-06 11:32:00,91.28,91.31,91.265,91.31,723999999.0
2009-02-06 11:33:00,91.305,91.315,91.275,91.305,560399997.0
2009-02-06 11:34:00,91.305,91.33,91.255,91.32,731300001.0
2009-02-06 11:35:00,91.32,91.38,91.31,91.38,1234800000.0
2009-02-06 11:36:00,91.38,91.41,91.34,91.385,1146299999.0
2009-02-06 11:37:00,91.385,91.4,91.37,91.38,685000001.0
2009-02-06 11:38:00,91.38,91.39,91.37,91.37,843000012.0
2009-02-06 11:39:00,91.37,91.39,91.37,91.39,512600007.0
2009-02-06 11:40:00,91.39,91.41,91.37,91.395,1022500010.0
2009-02-06 11:41:00,91.395,91.43,91.39,91.43,881200003.0
2009-02-06 11:42:00,91.42,91.42,91.4,91.4,1010400003.0
2009-02-06 11:43:00,91.4,91.41,91.375,91.385,519000009.0
2009-02-06 11:44:00,91.39,91.41,91.385,91.39,533600001.0
2009-02-06 11:45:00,91.39,91.41,91.39,91.4,285400001.0
2009-02-06 11:46:00,91.4,91.4,91.4,91.4,439600011.0
2009-02-06 11:47:00,91.4,91.4,91.39,91.4,384000001.0
2009-02-06 11:48:00,91.4,91.42,91.39,91.41,1048400003.0
2009-02-06 11:49:00,91.41,91.43,91.41,91.42,728600001.0
2009-02-06 11:50:00,91.435,91.445,91.415,91.43,865600001.0
2009-02-06 11:51:00,91.43,91.43,91.4,91.4,944200000.0
2009-02-06 11:52:00,91.4,91.4,91.355,91.355,515600000.0
2009-02-06 11:53:00,91.355,91.36,91.35,91.35,316400003.0
2009-02-06 11:54:00,91.35,91.365,91.315,91.365,704800002.0
2009-02-06 11:55:00,91.365,91.365,91.34,91.35,719400001.0
2009-02-06 11:56:00,91.35,91.395,91.34,91.375,959600002.0
2009-02-06 11:57:00,91.375,91.435,91.36,91.4,774200005.0
2009-02-06 11:58:00,91.4,91.415,91.39,91.41,1018600005.0
2009-02-06 11:59:00,91.41,91.43,91.4,91.425,721200007.0
2009-02-06 12:00:00,91.425,91.44,91.42,91.43,887799999.0
2009-02-06 12:01:00,91.43,91.47,91.43,91.46,464400000.0
2009-02-06 12:02:00,91.46,91.475,91.435,91.45,706400000.0
2009-02-06 12:03:00,91.45,91.465,91.43,91.44,684399995.0
2009-02-06 12:04:00,91.44,91.5,91.44,91.48,741500001.0
2009-02-06 12:05:00,91.48,91.52,91.47,91.5,948799999.0
2009-02-06 12:06:00,91.495,91.5,91.485,91.485,636999998.0
2009-02-06 12:07:00,91.49,91.49,91.46,91.48,774000000.0
2009-02-06 12:08:00,91.475,91.475,91.45,91.45,1215800001.0
2009-02-06 12:09:00,91.45,91.47,91.44,91.46,1144800002.0
2009-02-06 12:10:00,91.46,91.46,91.44,91.44,948400005.0
2009-02-06 12:11:00,91.45,91.45,91.415,91.43,519599999.0
2009-02-06 12:12:00,91.425,91.43,91.38,91.38,1009799999.0
2009-02-06 12:13:00,91.38,91.385,91.345,91.37,962799993.0
2009-02-06 12:14:00,91.37,91.42,91.36,91.41,545800002.0
2009-02-06 12:15:00,91.41,91.44,91.41,91.42,1346399995.0
2009-02-06 12:16:00,91.42,91.43,91.41,91.415,929599997.0
2009-02-06 12:17:00,91.425,91.44,91.415,91.42,559099998.0
2009-02-06 12:18:00,91.42,91.425,91.405,91.41,849699986.0
2009-02-06 12:19:00,91.41,91.41,91.385,91.395,859499999.0
2009-02-06 12:20:00,91.39,91.43,91.385,91.415,1047799998.0
2009-02-06 12:21:00,91.415,91.475,91.4,91.46,721400000.0
2009-02-06 12:22:00,91.46,91.52,91.455,91.455,955500000.0
2009-02-06 12:23:00,91.465,91.48,91.445,91.445,1004600008.0
2009-02-06 12:24:00,91.445,91.46,91.425,91.44,1255600005.0
2009-02-06 12:25:00,91.44,91.48,91.44,91.45,859000004.0
2009-02-06 12:26:00,91.45,91.51,91.45,91.5,1062399998.0
2009-02-06 12:27:00,91.5,91.5,91.46,91.48,453000009.0
2009-02-06 12:28:00,91.48,91.49,91.425,91.425,804200014.0
2009-02-06 12:29:00,91.425,91.47,91.425,91.465,472999997.0
2009-02-06 12:30:00,91.465,91.465,91.43,91.435,551200001.0
2009-02-06 12:31:00,91.435,91.485,91.43,91.43,669599999.0
2009-02-06 12:32:00,91.425,91.44,91.415,91.425,932099997.0
2009-02-06 12:33:00,91.425,91.48,91.41,91.42,765600005.0
2009-02-06 12:34:00,91.43,91.43,91.39,91.39,636799998.0
2009-02-06 12:35:00,91.39,91.39,91.365,91.365,885400000.0
2009-02-06 12:36:00,91.38,91.41,91.37,91.405,773399995.0
2009-02-06 12:37:00,91.405,91.44,91.4,91.44,839399994.0
2009-02-06 12:38:00,91.44,91.45,91.42,91.42,1127399988.0
2009-02-06 12:39:00,91.425,91.43,91.385,91.4,1247500004.0
2009-02-06 12:40:00,91.4,91.435,91.4,91.425,422000000.0
2009-02-06 12:41:00,91.43,91.43,91.415,91.415,137000000.0
2009-02-06 12:42:00,91.415,91.43,91.415,91.425,177400000.0
2009-02-06 12:43:00,91.425,91.43,91.365,91.365,683099999.0
2009-02-06 12:44:00,91.365,91.39,91.365,91.39,655200003.0
2009-02-06 12:45:00,91.395,91.395,91.365,91.37,465800001.0
2009-02-06 12:46:00,91.37,91.37,91.3,91.32,755000001.0
2009-02-06 12:47:00,91.32,91.34,91.25,91.27,1044199996.0
2009-02-06 12:48:00,91.27,91.27,91.25,91.25,829600008.0
2009-02-06 12:49:00,91.26,91.265,91.22,91.23,892599997.0
2009-02-06 12:50:00,91.23,91.25,91.22,91.245,738500006.0
2009-02-06 12:51:00,91.25,91.26,91.225,91.25,487399991.0
2009-02-06 12:52:00,91.25,91.25,91.235,91.245,618799997.0
2009-02-06 12:53:00,91.25,91.25,91.215,91.22,679999993.0
2009-02-06 12:54:00,91.22,91.22,91.12,91.17,996799998.0
2009-02-06 12:55:00,91.175,91.18,91.1,91.105,1031400002.0
2009-02-06 12:56:00,91.105,91.115,91.09,91.105,850399995.0
2009-02-06 12:57:00,91.11,91.125,91.09,91.115,839999983.0
2009-02-06 12:58:00,91.105,91.105,91.09,91.095,567999997.0
2009-02-06 12:59:00,91.1,91.115,91.1,91.1,938999996.0
2009-02-06 13:00:00,91.1,91.13,91.1,91.12,883800000.0
2009-02-06 13:01:00,91.115,91.135,91.115,91.12,337799999.0
2009-02-06 13:02:00,91.11,91.125,91.11,91.12,332999999.0
2009-02-06 13:03:00,91.11,91.165,91.11,91.16,673399999.0
2009-02-06 13:04:00,91.16,91.18,91.155,91.17,640599999.0
2009-02-06 13:05:00,91.17,91.18,91.16,91.165,548800001.0
2009-02-06 13:06:00,91.17,91.175,91.16,91.165,351200000.0
2009-02-06 13:07:00,91.165,91.18,91.155,91.155,640499994.0
2009-02-06 13:08:00,91.155,91.18,91.155,91.175,438199999.0
2009-02-06 13:09:00,91.175,91.18,91.17,91.18,418199997.0
2009-02-06 13:10:00,91.19,91.195,91.18,91.185,222400000.0
2009-02-06 13:11:00,91.185,91.185,91.16,91.17,637199992.0
2009-02-06 13:12:00,91.165,91.18,91.16,91.17,410999997.0
2009-02-06 13:13:00,91.165,91.18,91.16,91.175,686599993.0
2009-02-06 13:14:00,91.175,91.2,91.17,91.19,596599999.0
2009-02-06 13:15:00,91.195,91.215,91.18,91.18,957399995.0
2009-02-06 13:16:00,91.18,91.2,91.18,91.2,312399994.0
2009-02-06 13:17:00,91.19,91.225,91.185,91.205,772599999.0
2009-02-06 13:18:00,91.205,91.22,91.19,91.19,494000000.0
2009-02-06 13:19:00,91.19,91.205,91.19,91.205,179000000.0
2009-02-06 13:20:00,91.205,91.225,91.205,91.225,537999999.0
2009-02-06 13:21:00,91.215,91.225,91.205,91.22,477399989.0
2009-02-06 13:22:00,91.22,91.235,91.22,91.225,487400000.0
2009-02-06 13:23:00,91.225,91.25,91.22,91.25,504499997.0
2009-02-06 13:24:00,91.245,91.25,91.24,91.245,170600000.0
2009-02-06 13:25:00,91.245,91.25,91.24,91.24,52000000.0
2009-02-06 13:26:00,91.24,91.24,91.22,91.22,449799997.0
2009-02-06 13:27:00,91.225,91.23,91.215,91.23,443200007.0
2009-02-06 13:28:00,91.23,91.23,91.215,91.23,255799999.0
2009-02-06 13:29:00,91.225,91.225,91.22,91.22,103799998.0
2009-02-06 13:30:00,91.22,91.22,91.155,91.19,482699994.0
2009-02-06 13:31:00,91.19,91.19,91.1,91.12,841599996.0
2009-02-06 13:32:00,91.115,91.165,91.11,91.11,1051599994.0
2009-02-06 13:33:00,91.11,91.12,91.06,91.09,1046399998.0
2009-02-06 13:34:00,91.09,91.09,91.075,91.09,442799999.0
2009-02-06 13:35:00,91.09,91.09,91.01,91.03,888599999.0
2009-02-06 13:36:00,91.03,91.08,91.03,91.08,893199998.0
2009-02-06 13:37:00,91.08,91.11,91.07,91.11,742199997.0
2009-02-06 13:38:00,91.11,91.12,91.09,91.09,809799996.0
2009-02-06 13:39:00,91.09,91.1,91.08,91.08,1044199984.0
2009-02-06 13:40:00,91.08,91.105,91.08,91.1,849999994.0
2009-02-06 13:41:00,91.105,91.13,91.105,91.11,705399994.0
2009-02-06 13:42:00,91.11,91.11,91.08,91.085,681200000.0
2009-02-06 13:43:00,91.085,91.09,91.07,91.07,925999991.0
2009-02-06 13:44:00,91.065,91.08,91.055,91.075,531599996.0
2009-02-06 13:45:00,91.075,91.08,91.05,91.065,348099998.0
2009-02-06 13:46:00,91.075,91.115,91.06,91.095,681499998.0
2009-02-06 13:47:00,91.1,91.115,91.095,91.105,570599995.0
2009-02-06 13:48:00,91.105,91.125,91.105,91.115,488999995.0
2009-02-06 13:49:00,91.12,91.14,91.115,91.115,559599999.0
2009-02-06 13:50:00,91.115,91.12,91.08,91.09,646599991.0
2009-02-06 13:51:00,91.095,91.115,91.09,91.115,246799998.0
2009-02-06 13:52:00,91.115,91.12,91.095,91.105,709000000.0
2009-02-06 13:53:00,91.105,91.12,91.095,91.105,589200000.0
2009-02-06 13:54:00,91.1,91.12,91.095,91.11,350400000.0
2009-02-06 13:55:00,91.11,91.12,91.11,91.12,495799995.0
2009-02-06 13:56:00,91.12,91.135,91.095,91.095,165400000.0
2009-02-06 13:57:00,91.09,91.1,91.085,91.1,225999999.0
2009-02-06 13:58:00,91.1,91.1,91.08,91.08,394199999.0
2009-02-06 13:59:00,91.08,91.1,91.08,91.1,284799999.0
2009-02-06 14:00:00,91.1,91.1,91.08,91.08,539799997.0
2009-02-06 14:01:00,91.08,91.155,91.07,91.135,677799997.0
2009-02-06 14:02:00,91.135,91.21,91.135,91.2,751699999.0
2009-02-06 14:03:00,91.2,91.2,91.155,91.2,629400001.0
2009-02-06 14:04:00,91.2,91.2,91.18,91.185,550999999.0
2009-02-06 14:05:00,91.185,91.185,91.13,91.135,430099997.0
2009-02-06 14:06:00,91.14,91.15,91.12,91.12,291799999.0
2009-02-06 14:07:00,91.13,91.145,91.11,91.14,257599998.0
2009-02-06 14:08:00,91.13,91.14,91.105,91.125,762599999.0
2009-02-06 14:09:00,91.13,91.13,91.125,91.125,414399999.0
2009-02-06 14:10:00,91.125,91.14,91.125,91.13,166800000.0
2009-02-06 14:11:00,91.13,91.16,91.1,91.16,589600002.0
2009-02-06 14:12:00,91.155,91.185,91.135,91.135,481800001.0
2009-02-06 14:13:00,91.135,91.195,91.135,91.19,588599999.0
2009-02-06 14:14:00,91.175,91.185,91.175,91.175,465400000.0
2009-02-06 14:15:00,91.175,91.185,91.17,91.18,223999999.0
2009-02-06 14:16:00,91.18,91.18,91.18,91.18,46800000.0
2009-02-06 14:17:00,91.18,91.2,91.17,91.19,404399995.0
2009-02-06 14:18:00,91.19,91.2,91.175,91.18,290400001.0
2009-02-06 14:19:00,91.18,91.18,91.18,91.18,122400000.0
2009-02-06 14:20:00,91.18,91.18,91.18,91.18,48800000.0
2009-02-06 14:21:00,91.18,91.18,91.135,91.135,147000000.0
2009-02-06 14:22:00,91.135,91.16,91.12,91.13,781200003.0
2009-02-06 14:23:00,91.14,91.14,91.125,91.13,647000007.0
2009-02-06 14:24:00,91.13,91.14,91.11,91.115,558599997.0
2009-02-06 14:25:00,91.115,91.12,91.11,91.11,268600002.0
2009-02-06 14:26:00,91.11,91.135,91.08,91.08,603800000.0
2009-02-06 14:27:00,91.075,91.1,91.07,91.1,328100000.0
2009-02-06 14:28:00,91.1,91.1,91.09,91.1,325599999.0
2009-02-06 14:29:00,91.11,91.12,91.1,91.1,523200003.0
2009-02-06 14:30:00,91.11,91.11,91.1,91.11,304600000.0
2009-02-06 14:31:00,91.11,91.12,91.11,91.115,299800002.0
2009-02-06 14:32:00,91.115,91.14,91.115,91.125,384400009.0
2009-02-06 14:33:00,91.125,91.15,91.125,91.14,695000001.0
2009-02-06 14:34:00,91.14,91.15,91.125,91.13,884799997.0
2009-02-06 14:35:00,91.13,91.15,91.13,91.15,285999997.0
2009-02-06 14:36:00,91.15,91.16,91.15,91.15,388599999.0
2009-02-06 14:37:00,91.145,91.145,91.105,91.11,323600000.0
2009-02-06 14:38:00,91.12,91.15,91.12,91.125,599199996.0
2009-02-06 14:39:00,91.125,91.18,91.115,91.155,607400000.0
2009-02-06 14:40:00,91.155,91.245,91.15,91.235,413899999.0
2009-02-06 14:41:00,91.235,91.235,91.21,91.215,403000000.0
2009-02-06 14:42:00,91.215,91.22,91.205,91.215,207200000.0
2009-02-06 14:43:00,91.215,91.24,91.205,91.24,591999999.0
2009-02-06 14:44:00,91.235,91.255,91.22,91.245,199600002.0
2009-02-06 14:45:00,91.245,91.245,91.18,91.185,457799999.0
2009-02-06 14:46:00,91.19,91.2,91.185,91.19,1188999994.0
2009-02-06 14:47:00,91.185,91.21,91.175,91.175,424799997.0
2009-02-06 14:48:00,91.17,91.255,91.165,91.25,471399998.0
2009-02-06 14:49:00,91.24,91.26,91.235,91.25,304399998.0
2009-02-06 14:50:00,91.255,91.255,91.205,91.205,318400000.0
2009-02-06 14:51:00,91.2,91.235,91.195,91.225,414199997.0
2009-02-06 14:52:00,91.225,91.23,91.185,91.225,435599996.0
2009-02-06 14:53:00,91.225,91.275,91.225,91.26,437100001.0
2009-02-06 14:54:00,91.255,91.265,91.235,91.24,399899996.0
2009-02-06 14:55:00,91.24,91.25,91.195,91.205,556999995.0
2009-02-06 14:56:00,91.2,91.215,91.195,91.205,470000000.0
2009-02-06 14:57:00,91.205,91.205,91.18,91.185,340499998.0
2009-02-06 14:58:00,91.185,91.2,91.185,91.185,214399999.0
2009-02-06 14:59:00,91.185,91.2,91.165,91.165,233600000.0
2009-02-06 15:00:00,91.165,91.17,91.155,91.155,293600000.0
2009-02-06 15:01:00,91.155,91.235,91.155,91.235,426800002.0
2009-02-06 15:02:00,91.235,91.24,91.2,91.21,337200001.0
2009-02-06 15:03:00,91.21,91.24,91.16,91.16,532600001.0
2009-02-06 15:04:00,91.16,91.16,91.15,91.15,271200000.0
2009-02-06 15:05:00,91.15,91.18,91.15,91.18,641999994.0
2009-02-06 15:06:00,91.175,91.18,91.17,91.18,206399999.0
2009-02-06 15:07:00,91.18,91.2,91.15,91.19,582000001.0
2009-02-06 15:08:00,91.18,91.19,91.16,91.19,811099989.0
2009-02-06 15:09:00,91.19,91.195,91.165,91.185,458899998.0
2009-02-06 15:10:00,91.175,91.185,91.15,91.165,634899995.0
2009-02-06 15:11:00,91.165,91.17,91.155,91.16,568599993.0
2009-02-06 15:12:00,91.16,91.16,91.16,91.16,945399988.0
2009-02-06 15:13:00,91.16,91.17,91.16,91.165,652200002.0
2009-02-06 15:14:00,91.165,91.2,91.155,91.2,1011799998.0
2009-02-06 15:15:00,91.2,91.2,91.175,91.175,409999998.0
2009-02-06 15:16:00,91.17,91.205,91.16,91.205,599199995.0
2009-02-06 15:17:00,91.205,91.21,91.18,91.2,469199997.0
2009-02-06 15:18:00,91.2,91.22,91.2,91.21,555199997.0
2009-02-06 15:19:00,91.225,91.26,91.225,91.25,931199991.0
2009-02-06 15:20:00,91.25,91.265,91.2,91.26,992799993.0
2009-02-06 15:21:00,91.26,91.27,91.205,91.205,814599993.0
2009-02-06 15:22:00,91.21,91.215,91.195,91.21,666199993.0
2009-02-06 15:23:00,91.21,91.22,91.195,91.2,697199991.0
2009-02-06 15:24:00,91.2,91.22,91.19,91.21,812199996.0
2009-02-06 15:25:00,91.21,91.255,91.21,91.255,793799988.0
2009-02-06 15:26:00,91.25,91.31,91.24,91.28,1126400001.0
2009-02-06 15:27:00,91.295,91.3,91.245,91.275,787200003.0
2009-02-06 15:28:00,91.28,91.315,91.23,91.255,808300001.0
2009-02-06 15:29:00,91.255,91.265,91.135,91.135,431400000.0
2009-02-06 15:30:00,91.14,91.255,91.025,91.185,360300000.0
2009-02-06 15:31:00,91.17,91.37,91.17,91.255,491000000.0
2009-02-06 15:32:00,91.28,91.385,91.205,91.375,583999999.0
2009-02-06 15:33:00,91.39,91.49,91.355,91.465,542400001.0
2009-02-06 15:34:00,91.475,91.74,91.475,91.72,642600004.0
2009-02-06 15:35:00,91.72,91.77,91.675,91.73,554400000.0
2009-02-06 15:36:00,91.725,91.765,91.615,91.73,592799999.0
2009-02-06 15:37:00,91.74,91.82,91.725,91.82,620600000.0
2009-02-06 15:38:00,91.815,91.83,91.7,91.71,542399999.0
2009-02-06 15:39:00,91.71,91.715,91.65,91.7,684400003.0
2009-02-06 15:40:00,91.71,91.71,91.5,91.53,923500000.0
2009-02-06 15:41:00,91.53,91.57,91.495,91.51,646199997.0
2009-02-06 15:42:00,91.51,91.515,91.425,91.5,628200000.0
2009-02-06 15:43:00,91.5,91.51,91.42,91.46,628999999.0
2009-02-06 15:44:00,91.47,91.56,91.47,91.555,484300000.0
2009-02-06 15:45:00,91.555,91.56,91.485,91.5,549999999.0
2009-02-06 15:46:00,91.51,91.56,91.49,91.5,818699999.0
2009-02-06 15:47:00,91.5,91.555,91.48,91.525,625199999.0
2009-02-06 15:48:00,91.535,91.59,91.51,91.58,417200000.0
2009-02-06 15:49:00,91.58,91.66,91.555,91.65,529900002.0
2009-02-06 15:50:00,91.645,91.74,91.635,91.735,781800000.0
2009-02-06 15:51:00,91.735,91.78,91.69,91.78,767500000.0
2009-02-06 15:52:00,91.78,91.84,91.72,91.745,831900000.0
2009-02-06 15:53:00,91.74,91.75,91.64,91.645,692400004.0
2009-02-06 15:54:00,91.65,91.66,91.58,91.58,900200001.0
2009-02-06 15:55:00,91.565,91.585,91.51,91.535,1066399998.0
2009-02-06 15:56:00,91.55,91.63,91.54,91.545,742699999.0
2009-02-06 15:57:00,91.535,91.67,91.535,91.67,866800004.0
2009-02-06 15:58:00,91.655,91.68,91.605,91.67,665399999.0
2009-02-06 15:59:00,91.645,91.65,91.595,91.6,944600005.0
2009-02-06 16:00:00,91.6,91.69,91.6,91.67,756900008.0
2009-02-06 16:01:00,91.67,91.72,91.655,91.71,493400002.0
2009-02-06 16:02:00,91.715,91.745,91.695,91.695,778200003.0
2009-02-06 16:03:00,91.7,91.75,91.65,91.7,751800000.0
2009-02-06 16:04:00,91.7,91.76,91.695,91.755,840000002.0
2009-02-06 16:05:00,91.745,91.75,91.7,91.72,743400003.0
2009-02-06 16:06:00,91.72,91.73,91.71,91.71,525100000.0
2009-02-06 16:07:00,91.71,91.71,91.62,91.62,636600000.0
2009-02-06 16:08:00,91.62,91.635,91.575,91.615,653200000.0
2009-02-06 16:09:00,91.615,91.63,91.545,91.565,612900000.0
2009-02-06 16:10:00,91.565,91.58,91.545,91.56,835599999.0
2009-02-06 16:11:00,91.57,91.66,91.57,91.655,749799999.0
2009-02-06 16:12:00,91.65,91.69,91.61,91.63,831199996.0
2009-02-06 16:13:00,91.615,91.63,91.575,91.575,860000003.0
2009-02-06 16:14:00,91.58,91.69,91.58,91.675,589600000.0
2009-02-06 16:15:00,91.67,91.68,91.63,91.65,931300005.0
2009-02-06 16:16:00,91.65,91.7,91.605,91.66,921999997.0
2009-02-06 16:17:00,91.67,91.685,91.625,91.635,449599999.0
2009-02-06 16:18:00,91.635,91.655,91.605,91.62,388400001.0
2009-02-06 16:19:00,91.615,91.615,91.585,91.605,1008199992.0
2009-02-06 16:20:00,91.605,91.605,91.56,91.58,592600000.0
2009-02-06 16:21:00,91.57,91.63,91.57,91.62,655599994.0
2009-02-06 16:22:00,91.62,91.62,91.59,91.59,713799999.0
2009-02-06 16:23:00,91.59,91.635,91.59,91.62,705199995.0
2009-02-06 16:24:00,91.62,91.64,91.595,91.595,672800005.0
2009-02-06 16:25:00,91.595,91.605,91.565,91.565,318800000.0
2009-02-06 16:26:00,91.565,91.605,91.565,91.585,420400002.0
2009-02-06 16:27:00,91.575,91.615,91.545,91.585,396199999.0
2009-02-06 16:28:00,91.585,91.63,91.555,91.6,584400001.0
2009-02-06 16:29:00,91.6,91.61,91.555,91.58,506000000.0
2009-02-06 16:30:00,91.58,91.635,91.55,91.63,570799999.0
2009-02-06 16:31:00,91.63,91.63,91.56,91.565,676800008.0
2009-02-06 16:32:00,91.565,91.59,91.53,91.555,580400004.0
2009-02-06 16:33:00,91.555,91.595,91.535,91.595,540400004.0
2009-02-06 16:34:00,91.59,91.63,91.555,91.625,444300000.0
2009-02-06 16:35:00,91.62,91.625,91.56,91.57,404800001.0
2009-02-06 16:36:00,91.575,91.72,91.575,91.715,587799997.0
2009-02-06 16:37:00,91.69,91.705,91.645,91.655,542600001.0
2009-02-06 16:38:00,91.655,91.73,91.65,91.73,528800000.0
2009-02-06 16:39:00,91.725,91.75,91.69,91.715,382900001.0
2009-02-06 16:40:00,91.705,91.77,91.675,91.765,553300001.0
2009-02-06 16:41:00,91.765,91.8,91.755,91.775,225500000.0
2009-02-06 16:42:00,91.78,91.78,91.675,91.725,474000000.0
2009-02-06 16:43:00,91.725,91.74,91.665,91.685,341000000.0
2009-02-06 16:44:00,91.685,91.77,91.685,91.755,553599998.0
2009-02-06 16:45:00,91.765,91.78,91.705,91.755,519299998.0
2009-02-06 16:46:00,91.76,91.76,91.7,91.735,663200005.0
2009-02-06 16:47:00,91.735,91.75,91.695,91.695,699000001.0
2009-02-06 16:48:00,91.7,91.73,91.68,91.71,565000001.0
2009-02-06 16:49:00,91.7,91.73,91.665,91.68,870400001.0
2009-02-06 16:50:00,91.68,91.735,91.675,91.735,642800008.0
2009-02-06 16:51:00,91.74,91.74,91.7,91.715,775100004.0
2009-02-06 16:52:00,91.715,91.715,91.685,91.695,729400003.0
2009-02-06 16:53:00,91.7,91.705,91.675,91.69,522999998.0
2009-02-06 16:54:00,91.69,91.73,91.675,91.72,720100002.0
2009-02-06 16:55:00,91.725,91.75,91.68,91.68,719299995.0
2009-02-06 16:56:00,91.685,91.705,91.68,91.7,935600000.0
2009-02-06 16:57:00,91.69,91.775,91.66,91.775,1045199994.0
2009-02-06 16:58:00,91.76,91.77,91.695,91.735,938899999.0
2009-02-06 16:59:00,91.735,91.745,91.71,91.72,819599995.0
2009-02-06 17:00:00,91.725,91.755,91.69,91.75,780999998.0
2009-02-06 17:01:00,91.755,91.78,91.74,91.76,1100000002.0
2009-02-06 17:02:00,91.75,91.76,91.715,91.715,990699996.0
2009-02-06 17:03:00,91.715,91.735,91.7,91.72,424200001.0
2009-02-06 17:04:00,91.72,91.73,91.685,91.695,313000001.0
2009-02-06 17:05:00,91.69,91.695,91.655,91.685,604900002.0
2009-02-06 17:06:00,91.685,91.69,91.63,91.635,553999997.0
2009-02-06 17:07:00,91.635,91.65,91.63,91.64,265600000.0
2009-02-06 17:08:00,91.655,91.665,91.64,91.66,388800000.0
2009-02-06 17:09:00,91.66,91.67,91.64,91.655,547100000.0
2009-02-06 17:10:00,91.655,91.68,91.625,91.64,182600000.0
2009-02-06 17:11:00,91.64,91.66,91.63,91.64,273800000.0
2009-02-06 17:12:00,91.64,91.67,91.64,91.655,605199996.0
2009-02-06 17:13:00,91.655,91.68,91.64,91.68,473600000.0
2009-02-06 17:14:00,91.68,91.71,91.65,91.65,623600002.0
2009-02-06 17:15:00,91.65,91.67,91.635,91.655,961199990.0
2009-02-06 17:16:00,91.655,91.68,91.575,91.59,874599999.0
2009-02-06 17:17:00,91.585,91.66,91.585,91.63,932999993.0
2009-02-06 17:18:00,91.625,91.66,91.595,91.655,933299994.0
2009-02-06 17:19:00,91.655,91.665,91.625,91.625,553000003.0
2009-02-06 17:20:00,91.63,91.64,91.585,91.595,573000000.0
2009-02-06 17:21:00,91.595,91.605,91.535,91.535,827799998.0
2009-02-06 17:22:00,91.525,91.565,91.445,91.48,580100000.0
2009-02-06 17:23:00,91.48,91.505,91.41,91.505,729000004.0
2009-02-06 17:24:00,91.505,91.535,91.505,91.52,788800000.0
2009-02-06 17:25:00,91.525,91.54,91.515,91.54,608700001.0
2009-02-06 17:26:00,91.54,91.59,91.54,91.58,807400004.0
2009-02-06 17:27:00,91.59,91.61,91.56,91.565,738000002.0
2009-02-06 17:28:00,91.56,91.57,91.515,91.545,668400004.0
2009-02-06 17:29:00,91.545,91.615,91.545,91.58,386700000.0
2009-02-06 17:30:00,91.58,91.6,91.57,91.575,711200001.0
2009-02-06 17:31:00,91.575,91.575,91.525,91.525,660599997.0
2009-02-06 17:32:00,91.535,91.56,91.515,91.56,400200002.0
2009-02-06 17:33:00,91.56,91.575,91.555,91.565,190000001.0
2009-02-06 17:34:00,91.565,91.595,91.565,91.59,586000001.0
2009-02-06 17:35:00,91.59,91.595,91.58,91.595,176400000.0
2009-02-06 17:36:00,91.59,91.625,91.59,91.605,482600000.0
2009-02-06 17:37:00,91.605,91.635,91.575,91.6,609100002.0
2009-02-06 17:38:00,91.595,91.615,91.58,91.59,764099992.0
2009-02-06 17:39:00,91.59,91.65,91.59,91.61,839899998.0
2009-02-06 17:40:00,91.61,91.635,91.58,91.6,922499997.0
2009-02-06 17:41:00,91.6,91.625,91.565,91.6,949700001.0
2009-02-06 17:42:00,91.605,91.605,91.53,91.545,825899990.0
2009-02-06 17:43:00,91.555,91.56,91.54,91.555,774000000.0
2009-02-06 17:44:00,91.555,91.63,91.555,91.59,666000001.0
2009-02-06 17:45:00,91.59,91.64,91.59,91.615,821399994.0
2009-02-06 17:46:00,91.62,91.625,91.595,91.6,767200001.0
2009-02-06 17:47:00,91.6,91.605,91.545,91.56,944999998.0
2009-02-06 17:48:00,91.56,91.6,91.56,91.58,893900007.0
2009-02-06 17:49:00,91.59,91.6,91.58,91.6,766400000.0
2009-02-06 17:50:00,91.6,91.625,91.56,91.57,936600000.0
2009-02-06 17:51:00,91.57,91.57,91.525,91.56,649800000.0
2009-02-06 17:52:00,91.56,91.605,91.535,91.585,750099998.0
2009-02-06 17:53:00,91.585,91.62,91.565,91.62,389599997.0
2009-02-06 17:54:00,91.62,91.645,91.605,91.62,698600003.0
2009-02-06 17:55:00,91.62,91.685,91.62,91.66,743300002.0
2009-02-06 17:56:00,91.66,91.685,91.66,91.67,767599998.0
2009-02-06 17:57:00,91.67,91.67,91.615,91.615,908599998.0
2009-02-06 17:58:00,91.615,91.63,91.575,91.575,1391600001.0
2009-02-06 17:59:00,91.57,91.595,91.515,91.545,802199999.0
2009-02-06 18:00:00,91.535,91.625,91.535,91.61,690999999.0
2009-02-06 18:01:00,91.61,91.645,91.555,91.57,869800001.0
2009-02-06 18:02:00,91.575,91.62,91.57,91.61,708300002.0
2009-02-06 18:03:00,91.6,91.61,91.52,91.535,743799998.0
2009-02-06 18:04:00,91.54,91.595,91.525,91.56,675800001.0
2009-02-06 18:05:00,91.56,91.63,91.525,91.61,709200002.0
2009-02-06 18:06:00,91.62,91.705,91.62,91.655,587000000.0
2009-02-06 18:07:00,91.655,91.68,91.615,91.62,452399999.0
2009-02-06 18:08:00,91.615,91.625,91.595,91.62,719000001.0
2009-02-06 18:09:00,91.62,91.64,91.61,91.62,439000005.0
2009-02-06 18:10:00,91.62,91.635,91.6,91.62,702600016.0
2009-02-06 18:11:00,91.62,91.675,91.585,91.675,382900005.0
2009-02-06 18:12:00,91.68,91.705,91.645,91.67,365799998.0
2009-02-06 18:13:00,91.67,91.695,91.67,91.69,301000001.0
2009-02-06 18:14:00,91.685,91.735,91.68,91.725,315200000.0
2009-02-06 18:15:00,91.725,91.78,91.71,91.735,385200000.0
2009-02-06 18:16:00,91.735,91.875,91.73,91.87,376799999.0
2009-02-06 18:17:00,91.865,91.905,91.825,91.905,399500000.0
2009-02-06 18:18:00,91.9,91.945,91.9,91.94,381100000.0
2009-02-06 18:19:00,91.94,92.045,91.94,92.01,380000002.0
2009-02-06 18:20:00,92.01,92.03,91.885,91.89,734800001.0
2009-02-06 18:21:00,91.89,91.9,91.835,91.845,831499998.0
2009-02-06 18:22:00,91.845,91.85,91.775,91.85,1068099996.0
2009-02-06 18:23:00,91.855,91.93,91.83,91.905,923799996.0
2009-02-06 18:24:00,91.9,91.91,91.86,91.89,795100002.0
2009-02-06 18:25:00,91.885,91.885,91.82,91.83,996599999.0
2009-02-06 18:26:00,91.83,91.83,91.735,91.755,942899998.0
2009-02-06 18:27:00,91.755,91.775,91.735,91.74,795799998.0
2009-02-06 18:28:00,91.74,91.825,91.725,91.81,614199998.0
2009-02-06 18:29:00,91.8,91.81,91.75,91.795,677599999.0
2009-02-06 18:30:00,91.8,91.81,91.775,91.785,721600000.0
2009-02-06 18:31:00,91.78,91.81,91.77,91.805,456300000.0
2009-02-06 18:32:00,91.805,91.825,91.8,91.815,649899999.0
2009-02-06 18:33:00,91.815,91.83,91.815,91.825,579600003.0
2009-02-06 18:34:00,91.825,91.83,91.815,91.82,449399999.0
2009-02-06 18:35:00,91.82,91.855,91.815,91.845,360800000.0
2009-02-06 18:36:00,91.845,91.855,91.845,91.855,298800001.0
2009-02-06 18:37:00,91.855,91.86,91.83,91.86,300800000.0
2009-02-06 18:38:00,91.855,91.855,91.835,91.835,491699999.0
2009-02-06 18:39:00,91.835,91.87,91.81,91.87,561099998.0
2009-02-06 18:40:00,91.87,91.895,91.855,91.895,491000001.0
2009-02-06 18:41:00,91.895,91.9,91.885,91.885,162400000.0
2009-02-06 18:42:00,91.89,91.955,91.875,91.955,525400000.0
2009-02-06 18:43:00,91.965,91.995,91.96,91.985,586400001.0
2009-02-06 18:44:00,91.985,91.995,91.95,91.995,551700000.0
2009-02-06 18:45:00,91.985,92.045,91.955,91.99,567200003.0
2009-02-06 18:46:00,91.99,91.99,91.92,91.955,691000002.0
2009-02-06 18:47:00,91.96,91.965,91.935,91.935,581099997.0
2009-02-06 18:48:00,91.935,91.97,91.93,91.94,932100000.0
2009-02-06 18:49:00,91.945,91.955,91.915,91.93,680999994.0
2009-02-06 18:50:00,91.93,91.94,91.905,91.92,586299995.0
2009-02-06 18:51:00,91.92,92.01,91.92,92.0,711799999.0
2009-02-06 18:52:00,92.0,92.0,91.98,91.995,618200001.0
2009-02-06 18:53:00,92.0,92.045,92.0,92.035,728799999.0
2009-02-06 18:54:00,92.035,92.08,92.03,92.065,702699999.0
2009-02-06 18:55:00,92.065,92.07,92.045,92.055,362100000.0
2009-02-06 18:56:00,92.055,92.06,92.045,92.045,331599998.0
2009-02-06 18:57:00,92.04,92.055,92.03,92.035,562000003.0
2009-02-06 18:58:00,92.035,92.035,92.025,92.025,189400000.0
2009-02-06 18:59:00,92.025,92.025,91.955,91.955,596499999.0
2009-02-06 19:00:00,91.955,91.955,91.9,91.905,148800000.0
2009-02-06 19:01:00,91.905,91.905,91.785,91.8,333200000.0
2009-02-06 19:02:00,91.805,91.86,91.805,91.85,273800000.0
2009-02-06 19:03:00,91.85,91.875,91.85,91.875,323000000.0
2009-02-06 19:04:00,91.875,91.905,91.875,91.885,315800000.0
2009-02-06 19:05:00,91.885,91.975,91.885,91.97,666999999.0
2009-02-06 19:06:00,91.96,91.96,91.915,91.955,627999999.0
2009-02-06 19:07:00,91.955,91.99,91.95,91.985,271800002.0
2009-02-06 19:08:00,91.985,91.995,91.96,91.985,343399999.0
2009-02-06 19:09:00,91.985,91.985,91.93,91.965,397400002.0
2009-02-06 19:10:00,91.965,92.01,91.96,92.005,496899998.0
2009-02-06 19:11:00,91.995,92.01,91.96,91.985,535700000.0
2009-02-06 19:12:00,91.985,91.985,91.925,91.955,873600003.0
2009-02-06 19:13:00,91.955,91.955,91.87,91.87,961899994.0
2009-02-06 19:14:00,91.87,91.905,91.85,91.89,426400002.0
2009-02-06 19:15:00,91.89,91.89,91.85,91.875,822400001.0
2009-02-06 19:16:00,91.88,91.88,91.85,91.86,520999999.0
2009-02-06 19:17:00,91.86,91.86,91.835,91.855,628400002.0
2009-02-06 19:18:00,91.855,91.86,91.835,91.845,815199998.0
2009-02-06 19:19:00,91.85,91.86,91.84,91.845,262100000.0
2009-02-06 19:20:00,91.845,91.855,91.84,91.855,139400002.0
2009-02-06 19:21:00,91.855,91.91,91.855,91.905,427599999.0
2009-02-06 19:22:00,91.9,91.955,91.9,91.925,416000000.0
2009-02-06 19:23:00,91.925,91.995,91.915,91.995,785200000.0
2009-02-06 19:24:00,92.0,92.025,91.975,91.975,497799999.0
2009-02-06 19:25:00,91.975,91.975,91.93,91.935,772600001.0
2009-02-06 19:26:00,91.95,91.95,91.915,91.915,168200002.0
2009-02-06 19:27:00,91.92,91.985,91.92,91.965,930200000.0
2009-02-06 19:28:00,91.95,91.975,91.93,91.935,1086399997.0
2009-02-06 19:29:00,91.935,91.935,91.855,91.855,728499996.0
2009-02-06 19:30:00,91.865,91.89,91.86,91.875,415100002.0
2009-02-06 19:31:00,91.875,91.915,91.875,91.915,483600000.0
2009-02-06 19:32:00,91.915,91.94,91.905,91.91,175000000.0
2009-02-06 19:33:00,91.92,91.92,91.88,91.885,485600001.0
2009-02-06 19:34:00,91.885,91.915,91.865,91.88,853300008.0
2009-02-06 19:35:00,91.88,91.885,91.845,91.865,166800000.0
2009-02-06 19:36:00,91.865,91.93,91.86,91.93,187200002.0
2009-02-06 19:37:00,91.915,91.94,91.86,91.865,374200004.0
2009-02-06 19:38:00,91.865,91.885,91.855,91.855,864600001.0
2009-02-06 19:39:00,91.86,91.87,91.86,91.87,50600000.0
2009-02-06 19:40:00,91.87,91.875,91.86,91.865,351199997.0
2009-02-06 19:41:00,91.865,91.885,91.855,91.865,548800002.0
2009-02-06 19:42:00,91.865,91.865,91.855,91.855,45200000.0
2009-02-06 19:43:00,91.855,91.88,91.855,91.865,231200001.0
2009-02-06 19:44:00,91.865,91.875,91.865,91.875,70799999.0
2009-02-06 19:45:00,91.87,91.87,91.815,91.83,306199995.0
2009-02-06 19:46:00,91.83,91.885,91.79,91.875,604500001.0
2009-02-06 19:47:00,91.875,91.9,91.855,91.9,372000000.0
2009-02-06 19:48:00,91.9,91.935,91.89,91.925,393200002.0
2009-02-06 19:49:00,91.925,91.94,91.905,91.905,195600000.0
2009-02-06 19:50:00,91.905,91.92,91.9,91.915,132000000.0
2009-02-06 19:51:00,91.915,91.915,91.895,91.895,111000000.0
2009-02-06 19:52:00,91.89,91.905,91.885,91.905,373600000.0
2009-02-06 19:53:00,91.905,91.93,91.905,91.905,427800000.0
2009-02-06 19:54:00,91.905,91.905,91.875,91.885,459400000.0
2009-02-06 19:55:00,91.885,91.97,91.885,91.945,329200000.0
2009-02-06 19:56:00,91.945,91.99,91.945,91.98,325800001.0
2009-02-06 19:57:00,91.985,92.055,91.985,92.01,271100000.0
2009-02-06 19:58:00,92.015,92.03,92.005,92.005,456600001.0
2009-02-06 19:59:00,92.005,92.035,91.985,92.005,646400000.0
2009-02-06 20:00:00,92.005,92.015,91.985,91.985,453600002.0
2009-02-06 20:01:00,91.98,92.04,91.98,92.0,571499999.0
2009-02-06 20:02:00,92.0,92.005,91.925,91.93,736400000.0
2009-02-06 20:03:00,91.93,91.985,91.925,91.935,568800001.0
2009-02-06 20:04:00,91.935,91.96,91.93,91.96,426400002.0
2009-02-06 20:05:00,91.96,91.965,91.945,91.955,574800000.0
2009-02-06 20:06:00,91.95,91.99,91.95,91.985,720200001.0
2009-02-06 20:07:00,91.995,92.06,91.99,92.04,741800001.0
2009-02-06 20:08:00,92.055,92.055,92.015,92.015,154000000.0
2009-02-06 20:09:00,92.015,92.03,91.995,92.015,210200000.0
2009-02-06 20:10:00,92.015,92.03,91.99,92.025,423000001.0
2009-02-06 20:11:00,92.015,92.03,91.985,92.0,484200000.0
2009-02-06 20:12:00,92.0,92.04,91.99,92.04,236000000.0
2009-02-06 20:13:00,92.04,92.06,92.01,92.01,272600001.0
2009-02-06 20:14:00,92.01,92.02,91.995,92.01,595800003.0
2009-02-06 20:15:00,92.01,92.04,92.01,92.02,574200002.0
2009-02-06 20:16:00,92.01,92.03,92.01,92.01,679600001.0
2009-02-06 20:17:00,92.015,92.03,92.01,92.01,536800001.0
2009-02-06 20:18:00,92.02,92.04,92.01,92.04,181000000.0
2009-02-06 20:19:00,92.04,92.08,92.04,92.07,400700000.0
2009-02-06 20:20:00,92.075,92.085,92.04,92.07,653400000.0
2009-02-06 20:21:00,92.07,92.07,92.04,92.04,320600000.0
2009-02-06 20:22:00,92.04,92.12,92.015,92.12,722800004.0
2009-02-06 20:23:00,92.125,92.14,92.105,92.115,501200000.0
2009-02-06 20:24:00,92.115,92.12,92.1,92.1,759400000.0
2009-02-06 20:25:00,92.095,92.105,92.065,92.09,455700003.0
2009-02-06 20:26:00,92.065,92.16,92.065,92.155,465399999.0
2009-02-06 20:27:00,92.14,92.16,92.13,92.13,431800000.0
2009-02-06 20:28:00,92.13,92.13,92.12,92.125,133400000.0
2009-02-06 20:29:00,92.125,92.16,92.12,92.15,270000001.0
2009-02-06 20:30:00,92.155,92.155,92.105,92.12,367199999.0
2009-02-06 20:31:00,92.115,92.125,92.075,92.075,708400000.0
2009-02-06 20:32:00,92.07,92.1,92.065,92.095,664000000.0
2009-02-06 20:33:00,92.1,92.12,92.095,92.12,833600000.0
2009-02-06 20:34:00,92.12,92.15,92.115,92.15,790400001.0
2009-02-06 20:35:00,92.15,92.16,92.14,92.145,377199997.0
2009-02-06 20:36:00,92.145,92.16,92.14,92.15,556400000.0
2009-02-06 20:37:00,92.145,92.18,92.13,92.18,726200001.0
2009-02-06 20:38:00,92.17,92.18,92.16,92.17,430000000.0
2009-02-06 20:39:00,92.17,92.18,92.165,92.165,298400000.0
2009-02-06 20:40:00,92.165,92.17,92.145,92.145,566000000.0
2009-02-06 20:41:00,92.145,92.16,92.14,92.15,586400000.0
2009-02-06 20:42:00,92.15,92.17,92.15,92.155,824100000.0
2009-02-06 20:43:00,92.155,92.165,92.14,92.16,363600000.0
2009-02-06 20:44:00,92.16,92.17,92.14,92.145,434400001.0
2009-02-06 20:45:00,92.145,92.185,92.135,92.185,418800000.0
2009-02-06 20:46:00,92.185,92.21,92.17,92.19,643900000.0
2009-02-06 20:47:00,92.19,92.19,92.17,92.175,604000000.0
2009-02-06 20:48:00,92.175,92.185,92.15,92.15,741600001.0
2009-02-06 20:49:00,92.15,92.165,92.125,92.15,886999999.0
2009-02-06 20:50:00,92.15,92.17,92.14,92.155,1074400000.0
2009-02-06 20:51:00,92.155,92.17,92.155,92.165,384800000.0
2009-02-06 20:52:00,92.165,92.165,92.115,92.145,340800000.0
2009-02-06 20:53:00,92.145,92.145,92.08,92.135,416500000.0
2009-02-06 20:54:00,92.125,92.155,92.105,92.155,578200001.0
2009-02-06 20:55:00,92.155,92.19,92.155,92.185,474600000.0
2009-02-06 20:56:00,92.185,92.185,92.155,92.185,420499999.0
2009-02-06 20:57:00,92.175,92.185,92.155,92.155,225200000.0
2009-02-06 20:58:00,92.155,92.155,92.125,92.135,540200000.0
2009-02-06 20:59:00,92.135,92.135,92.1,92.12,264200001.0
2009-02-06 21:00:00,92.115,92.125,92.05,92.065,339000000.0
2009-02-06 21:01:00,92.065,92.07,92.03,92.03,383399999.0
2009-02-06 21:02:00,92.03,92.03,92.01,92.02,156600000.0
2009-02-06 21:03:00,92.02,92.065,92.015,92.025,473800000.0
2009-02-06 21:04:00,92.025,92.055,92.02,92.05,312800000.0
2009-02-06 21:05:00,92.045,92.05,92.03,92.04,106200000.0
2009-02-06 21:06:00,92.04,92.04,92.015,92.035,211800000.0
2009-02-06 21:07:00,92.04,92.04,92.01,92.02,298799998.0
2009-02-06 21:08:00,92.02,92.025,91.98,91.985,936399999.0
2009-02-06 21:09:00,91.98,92.01,91.955,92.01,1007800003.0
2009-02-06 21:10:00,92.01,92.035,92.0,92.03,818199999.0
2009-02-06 21:11:00,92.025,92.045,92.015,92.03,573200000.0
2009-02-06 21:12:00,92.025,92.09,92.01,92.08,924400000.0
2009-02-06 21:13:00,92.08,92.08,92.065,92.075,764000001.0
2009-02-06 21:14:00,92.075,92.125,92.075,92.115,529999999.0
2009-02-06 21:15:00,92.115,92.115,92.05,92.065,605899999.0
2009-02-06 21:16:00,92.065,92.065,92.015,92.025,559800000.0
2009-02-06 21:17:00,92.03,92.04,91.985,92.0,662200000.0
2009-02-06 21:18:00,91.995,91.995,91.885,91.895,892999995.0
2009-02-06 21:19:00,91.895,91.95,91.895,91.93,1127299999.0
2009-02-06 21:20:00,91.93,91.95,91.93,91.94,492000000.0
2009-02-06 21:21:00,91.94,91.95,91.935,91.94,592800000.0
2009-02-06 21:22:00,91.94,91.945,91.935,91.945,281000000.0
2009-02-06 21:23:00,91.945,91.96,91.93,91.93,435799999.0
2009-02-06 21:24:00,91.935,91.955,91.92,91.945,780299998.0
2009-02-06 21:25:00,91.95,91.96,91.935,91.935,489400000.0
2009-02-06 21:26:00,91.935,91.935,91.85,91.865,666800000.0
2009-02-06 21:27:00,91.865,91.87,91.83,91.83,684999997.0
2009-02-06 21:28:00,91.83,91.85,91.825,91.845,381199998.0
2009-02-06 21:29:00,91.845,91.86,91.84,91.845,327399999.0
2009-02-06 21:30:00,91.845,91.89,91.835,91.885,818800001.0
2009-02-06 21:31:00,91.885,91.905,91.865,91.875,275400000.0
2009-02-06 21:32:00,91.875,91.88,91.87,91.88,159600000.0
2009-02-06 21:33:00,91.875,91.935,91.875,91.925,324500000.0
2009-02-06 21:34:00,91.935,91.95,91.93,91.945,472000000.0
2009-02-06 21:35:00,91.945,91.97,91.94,91.955,428400000.0
2009-02-06 21:36:00,91.955,91.965,91.925,91.945,453600000.0
2009-02-06 21:37:00,91.94,91.97,91.93,91.93,282400000.0
2009-02-06 21:38:00,91.915,91.92,91.875,91.915,669999999.0
2009-02-06 21:39:00,91.92,91.92,91.89,91.89,471400000.0
2009-02-06 21:40:00,91.89,91.935,91.89,91.935,350800000.0
2009-02-06 21:41:00,91.93,91.99,91.93,91.97,454200000.0
2009-02-06 21:42:00,91.97,91.98,91.95,91.955,273400001.0
2009-02-06 21:43:00,91.955,91.96,91.95,91.95,125600000.0
2009-02-06 21:44:00,91.95,91.97,91.95,91.955,230000000.0
2009-02-06 21:45:00,91.955,91.955,91.94,91.94,214300000.0
2009-02-06 21:46:00,91.945,91.945,91.915,91.93,291000000.0
2009-02-06 21:47:00,91.925,91.95,91.925,91.94,317600000.0
2009-02-06 21:48:00,91.94,91.955,91.94,91.945,153000000.0
2009-02-06 21:49:00,91.95,91.95,91.925,91.93,175200001.0
2009-02-06 21:50:00,91.93,91.93,91.91,91.915,280800000.0
2009-02-06 21:51:00,91.92,91.95,91.915,91.95,353800000.0
2009-02-06 21:52:00,91.95,91.965,91.935,91.965,297000000.0
2009-02-06 21:53:00,91.96,91.98,91.955,91.965,479600000.0
2009-02-06 21:54:00,91.97,91.98,91.93,91.955,582400000.0
2009-02-06 21:55:00,91.96,91.99,91.955,91.98,511000000.0
2009-02-06 21:56:00,91.985,92.0,91.965,92.0,210700000.0
2009-02-06 21:57:00,92.0,92.02,92.0,92.01,540000000.0
2009-02-06 21:58:00,92.01,92.105,92.01,92.105,766400000.0
2009-02-06 21:59:00,92.105,92.15,92.1,92.115,589100002.0
2009-02-06 22:00:00,92.115,92.115,92.065,92.08,625900001.0
2009-02-06 22:01:00,92.08,92.095,92.065,92.085,461800000.0
2009-02-06 22:02:00,92.085,92.085,92.075,92.08,192200000.0
2009-02-06 22:03:00,92.08,92.08,92.04,92.05,174200000.0
2009-02-06 22:04:00,92.05,92.05,92.015,92.015,117900000.0
2009-02-06 22:05:00,92.02,92.02,91.965,91.985,464599999.0
2009-02-06 22:06:00,91.98,92.0,91.97,91.985,478900002.0
2009-02-06 22:07:00,91.985,92.035,91.98,92.03,448800000.0
2009-02-06 22:08:00,92.03,92.03,91.97,91.98,460400001.0
2009-02-06 22:09:00,91.98,91.98,91.955,91.96,428400001.0
2009-02-06 22:10:00,91.975,91.975,91.955,91.955,572599996.0
2009-02-06 22:11:00,91.95,91.965,91.94,91.955,474700004.0
2009-02-06 22:12:00,91.955,91.96,91.95,91.955,280400001.0
2009-02-06 22:13:00,91.96,92.03,91.96,92.03,511200001.0
2009-02-06 22:14:00,92.03,92.04,92.015,92.015,132800000.0
2009-02-06 22:15:00,92.02,92.02,92.01,92.015,290800000.0
2009-02-06 22:16:00,92.015,92.025,92.005,92.015,300600001.0
2009-02-06 22:17:00,92.015,92.03,92.015,92.02,171200000.0
2009-02-06 22:18:00,92.02,92.03,92.02,92.025,233000000.0
2009-02-06 22:19:00,92.025,92.03,92.02,92.02,42000000.0
2009-02-06 22:20:00,92.02,92.03,92.015,92.015,185599999.0
2009-02-06 22:21:00,92.015,92.02,92.015,92.02,98000000.0
2009-02-06 22:22:00,92.015,92.015,92.005,92.01,268000001.0
2009-02-06 22:23:00,92.015,92.035,92.01,92.035,145800000.0
2009-02-06 22:24:00,92.035,92.035,92.02,92.025,88800001.0
2009-02-06 22:25:00,92.025,92.04,92.015,92.025,391000003.0
2009-02-06 22:26:00,92.025,92.04,92.005,92.005,373200003.0
2009-02-06 22:27:00,92.005,92.02,91.975,91.99,556399999.0
2009-02-06 22:28:00,91.985,92.0,91.98,91.985,556599999.0
2009-02-06 22:29:00,91.985,92.01,91.985,92.01,342600000.0
2009-02-06 22:30:00,92.01,92.02,91.995,92.01,395600000.0
2009-02-06 22:31:00,92.015,92.02,91.995,92.005,408600000.0
2009-02-06 22:32:00,92.005,92.005,91.95,91.98,546600003.0
2009-02-06 22:33:00,91.98,91.995,91.98,91.995,231200000.0
2009-02-06 22:34:00,91.995,92.01,91.995,92.01,206200000.0
2009-02-06 22:35:00,92.01,92.015,92.0,92.005,217000000.0
2009-02-06 22:36:00,92.01,92.02,92.0,92.015,273399998.0
2009-02-06 22:37:00,92.02,92.03,92.015,92.02,418000000.0
2009-02-06 22:38:00,92.02,92.04,92.02,92.03,150800000.0
2009-02-06 22:39:00,92.03,92.04,92.03,92.04,79000000.0
2009-02-06 22:40:00,92.03,92.045,92.03,92.035,260400000.0
2009-02-06 22:41:00,92.03,92.035,91.995,91.995,178800000.0
2009-02-06 22:42:00,92.0,92.045,92.0,92.02,320400003.0
2009-02-06 22:43:00,92.015,92.03,91.98,92.03,399000000.0
2009-02-06 22:44:00,92.025,92.04,92.025,92.03,50000000.0
2009-02-06 22:45:00,92.03,92.045,92.02,92.04,348599999.0
2009-02-06 22:46:00,92.04,92.045,92.03,92.03,128200000.0
2009-02-06 22:47:00,92.04,92.065,92.03,92.06,507200001.0
2009-02-06 22:48:00,92.055,92.06,92.05,92.055,134600000.0
2009-02-06 22:49:00,92.055,92.06,92.05,92.055,233800000.0
2009-02-06 22:50:00,92.055,92.06,92.04,92.04,389400000.0
2009-02-06 22:51:00,92.04,92.04,91.995,92.0,461600001.0
2009-02-06 22:52:00,92.005,92.015,92.0,92.01,108400000.0
2009-02-06 22:53:00,92.02,92.03,92.015,92.03,230000000.0
2009-02-06 22:54:00,92.03,92.03,91.945,91.955,346400001.0
2009-02-06 22:55:00,91.955,92.025,91.955,92.01,389400000.0
2009-02-06 22:56:00,92.01,92.01,91.95,91.965,386400000.0
2009-02-06 22:57:00,91.965,91.965,91.945,91.95,344800001.0
2009-02-06 22:58:00,91.95,91.96,91.935,91.95,232600000.0
2009-02-06 22:59:00,91.95,91.995,91.95,91.995,208200000.0
2009-02-06 23:00:00,92.0,92.025,92.0,92.01,269200000.0
2009-02-06 23:01:00,92.01,92.02,92.01,92.015,326800000.0
2009-02-06 23:02:00,92.005,92.01,92.005,92.01,74600000.0
2009-02-06 23:03:00,92.0,92.01,91.995,92.0,174800000.0
2009-02-06 23:04:00,92.0,92.02,91.995,92.0,117100000.0
2009-02-06 23:05:00,92.01,92.01,91.99,92.0,57200000.0
2009-02-06 23:06:00,92.0,92.0,91.99,91.99,44400000.0
2009-02-06 23:07:00,91.99,92.0,91.96,91.965,124400000.0
2009-02-06 23:08:00,91.965,91.975,91.965,91.97,34200000.0
2009-02-06 23:09:00,91.975,91.98,91.965,91.965,55000000.0
2009-02-06 23:10:00,91.965,91.965,91.965,91.965,34200000.0
2009-02-06 23:12:00,91.98,91.98,91.98,91.98,1800000.0
2009-02-06 23:13:00,91.98,91.98,91.98,91.98,6200000.0
2009-02-06 23:14:00,91.98,91.985,91.97,91.97,66200000.0
2009-02-06 23:15:00,91.97,91.99,91.97,91.98,137000000.0
2009-02-06 23:16:00,91.995,92.02,91.98,92.015,299800000.0
2009-02-06 23:17:00,92.02,92.02,91.99,91.99,121800000.0
2009-02-06 23:18:00,91.99,92.02,91.99,92.0,140600000.0
2009-02-06 23:19:00,92.0,92.01,91.975,91.975,204300000.0
2009-02-06 23:20:00,91.975,91.985,91.975,91.975,159200000.0
2009-02-06 23:21:00,91.975,91.975,91.97,91.975,36600000.0
2009-02-06 23:22:00,91.975,91.975,91.97,91.975,53000000.0
2009-02-06 23:23:00,91.975,91.975,91.96,91.965,292000000.0
2009-02-06 23:24:00,91.97,91.98,91.965,91.975,109200000.0
2009-02-06 23:25:00,91.965,91.975,91.965,91.97,59000000.0
2009-02-06 23:26:00,91.97,91.97,91.97,91.97,4200000.0
2009-02-06 23:27:00,91.965,91.985,91.96,91.97,136000000.0
2009-02-06 23:28:00,91.965,91.965,91.96,91.96,151600000.0
2009-02-06 23:29:00,91.96,91.96,91.96,91.96,49200000.0
2009-02-06 23:30:00,91.96,91.96,91.935,91.935,122600000.0
2009-02-06 23:31:00,91.935,91.94,91.935,91.935,131200000.0
2009-02-06 23:32:00,91.95,91.96,91.95,91.96,43600000.0
2009-02-06 23:33:00,91.96,91.96,91.92,91.935,110600000.0
2009-02-06 23:34:00,91.93,91.93,91.92,91.93,71200000.0
2009-02-06 23:35:00,91.925,91.925,91.89,91.89,56600000.0
2009-02-06 23:36:00,91.89,91.89,91.88,91.885,133800000.0
2009-02-06 23:37:00,91.885,91.885,91.875,91.875,119000000.0
2009-02-06 23:38:00,91.87,91.88,91.865,91.88,27600000.0
2009-02-06 23:39:00,91.885,91.885,91.86,91.865,116800000.0
2009-02-06 23:40:00,91.865,91.865,91.845,91.855,101800000.0
2009-02-06 23:41:00,91.855,91.86,91.845,91.845,52400000.0
2009-02-06 23:42:00,91.845,91.845,91.84,91.84,27200000.0
2009-02-06 23:43:00,91.84,91.845,91.84,91.845,9400000.0
2009-02-06 23:44:00,91.86,91.87,91.86,91.86,64800000.0
2009-02-06 23:45:00,91.855,91.855,91.83,91.84,258800000.0
2009-02-06 23:46:00,91.84,91.865,91.835,91.865,340600000.0
2009-02-06 23:47:00,91.865,91.87,91.86,91.86,110400000.0
2009-02-06 23:48:00,91.86,91.86,91.845,91.845,132600001.0
2009-02-06 23:49:00,91.855,91.91,91.855,91.89,174500000.0
2009-02-06 23:50:00,91.895,91.895,91.83,91.85,132399999.0
2009-02-06 23:51:00,91.855,91.88,91.845,91.865,176999999.0
2009-02-06 23:52:00,91.865,91.865,91.86,91.86,12600000.0
2009-02-06 23:55:00,91.86,91.86,91.855,91.855,29000000.0
2009-02-06 23:56:00,91.86,91.87,91.855,91.865,118400000.0
2009-02-06 23:57:00,91.855,91.855,91.85,91.85,8400000.0
2009-02-06 23:58:00,91.845,91.85,91.845,91.85,58000000.0
2009-02-06 23:59:00,91.84,91.87,91.835,91.855,100400000.0
2009-02-09 00:00:00,92.11,92.125,92.103,92.125,4000000.0
2009-02-09 00:01:00,92.121,92.125,92.115,92.125,4000000.0
2009-02-09 00:02:00,92.122,92.165,92.117,92.165,4000000.0
2009-02-09 00:03:00,92.173,92.174,92.168,92.174,4000000.0
2009-02-09 00:04:00,91.76,91.76,91.76,91.76,4000000.0
2009-02-09 00:05:00,91.76,91.785,91.755,91.775,69000000.0
2009-02-09 00:06:00,91.775,91.775,91.775,91.775,20400000.0
2009-02-09 00:07:00,92.305,92.324,92.285,92.317,23600000.0
2009-02-09 00:08:00,92.319,92.338,92.314,92.328,23600000.0
2009-02-09 00:09:00,92.32,92.375,92.314,92.374,23600000.0
2009-02-09 00:10:00,92.372,92.385,92.353,92.38,23600000.0
2009-02-09 00:11:00,92.377,92.396,92.375,92.394,23600000.0
2009-02-09 00:12:00,92.392,92.395,92.345,92.345,23600000.0
2009-02-09 00:13:00,92.347,92.361,92.347,92.35,23600000.0
2009-02-09 00:14:00,92.344,92.358,92.332,92.338,23600000.0
2009-02-09 00:15:00,92.334,92.335,92.313,92.323,23600000.0
2009-02-09 00:16:00,92.32,92.32,92.305,92.317,23600000.0
2009-02-09 00:17:00,92.315,92.317,92.305,92.313,23600000.0
2009-02-09 00:18:00,92.308,92.31,92.285,92.285,23600000.0
2009-02-09 00:19:00,92.284,92.284,92.266,92.273,23600000.0
2009-02-09 00:20:00,92.27,92.275,92.264,92.273,23600000.0
2009-02-09 00:21:00,92.27,92.27,92.22,92.225,23600000.0
2009-02-09 00:22:00,92.223,92.235,92.215,92.215,23600000.0
2009-02-09 00:23:00,92.216,92.233,92.205,92.215,23600000.0
2009-02-09 00:24:00,91.85,91.85,91.845,91.845,23600000.0
2009-02-09 00:25:00,91.845,91.845,91.845,91.845,9400000.0
2009-02-09 00:26:00,91.845,91.885,91.845,91.885,28400000.0
2009-02-09 00:27:00,91.88,91.895,91.88,91.895,3600000.0
2009-02-09 00:28:00,91.905,91.95,91.905,91.945,18600000.0
2009-02-09 00:29:00,91.94,91.955,91.94,91.95,37200000.0
2009-02-09 00:30:00,91.955,91.955,91.955,91.955,24200000.0
2009-02-09 00:31:00,91.95,91.96,91.95,91.96,70400000.0
2009-02-09 00:32:00,91.96,91.96,91.955,91.955,9000000.0
2009-02-09 00:33:00,91.955,91.985,91.955,91.965,111799999.0
2009-02-09 00:34:00,91.965,91.985,91.96,91.97,70200000.0
2009-02-09 00:35:00,91.97,91.995,91.97,91.995,20600000.0
2009-02-09 00:36:00,91.97,91.995,91.97,91.975,18800000.0
2009-02-09 00:37:00,91.98,91.98,91.965,91.98,30400000.0
2009-02-09 00:38:00,91.975,92.0,91.975,92.0,30600000.0
2009-02-09 00:39:00,91.985,91.985,91.985,91.985,6000000.0
2009-02-09 00:40:00,91.98,91.995,91.98,91.995,14800000.0
2009-02-09 00:41:00,92.0,92.0,91.985,92.0,8200000.0
2009-02-09 00:42:00,91.96,91.975,91.96,91.97,16400000.0
2009-02-09 00:43:00,91.97,91.97,91.97,91.97,10600000.0
2009-02-09 00:44:00,91.97,92.025,91.955,91.955,80600000.0
2009-02-09 00:45:00,91.995,91.995,91.96,91.97,65400000.0
2009-02-09 00:46:00,91.97,91.975,91.97,91.975,3000000.0
2009-02-09 00:47:00,91.97,91.975,91.965,91.97,252399996.0
2009-02-09 00:48:00,91.97,91.975,91.965,91.97,26000000.0
2009-02-09 00:49:00,91.97,91.97,91.97,91.97,11600000.0
2009-02-09 00:50:00,91.97,91.97,91.97,91.97,1800000.0
2009-02-09 00:51:00,91.985,92.015,91.975,92.015,46000000.0
2009-02-09 00:52:00,92.01,92.015,92.005,92.015,42000000.0
2009-02-09 00:53:00,92.015,92.14,92.015,92.14,329600001.0
2009-02-09 00:54:00,92.14,92.185,92.13,92.175,405400000.0
2009-02-09 00:55:00,92.17,92.175,92.105,92.125,227999999.0
2009-02-09 00:56:00,92.135,92.14,92.125,92.125,100999999.0
2009-02-09 00:57:00,92.125,92.155,92.085,92.125,266200000.0
2009-02-09 00:58:00,92.125,92.125,92.08,92.09,262799999.0
2009-02-09 00:59:00,92.09,92.13,92.09,92.12,135000000.0
2009-02-09 01:00:00,92.12,92.14,92.1,92.13,115200000.0
2009-02-09 01:01:00,92.145,92.15,92.115,92.13,125600000.0
2009-02-09 01:02:00,92.13,92.175,92.12,92.175,65200000.0
2009-02-09 01:03:00,92.18,92.18,92.175,92.18,10200000.0
2009-02-09 01:04:00,92.185,92.37,92.185,92.36,232400000.0
2009-02-09 01:05:00,92.37,92.375,92.335,92.35,248500000.0
2009-02-09 01:06:00,92.35,92.355,92.305,92.325,447800001.0
2009-02-09 01:07:00,92.325,92.335,92.29,92.325,345800000.0
2009-02-09 01:08:00,92.325,92.35,92.32,92.335,264600001.0
2009-02-09 01:09:00,92.32,92.385,92.32,92.38,286000000.0
2009-02-09 01:10:00,92.38,92.4,92.36,92.39,197600000.0
2009-02-09 01:11:00,92.39,92.41,92.38,92.4,194800000.0
2009-02-09 01:12:00,92.4,92.4,92.35,92.35,511800000.0
2009-02-09 01:13:00,92.35,92.38,92.35,92.35,280400000.0
2009-02-09 01:14:00,92.35,92.375,92.34,92.35,221200000.0
2009-02-09 01:15:00,92.34,92.345,92.31,92.325,255600001.0
2009-02-09 01:16:00,92.315,92.335,92.31,92.325,191000000.0
2009-02-09 01:17:00,92.325,92.325,92.31,92.32,79200000.0
2009-02-09 01:18:00,92.32,92.32,92.29,92.29,116400000.0
2009-02-09 01:19:00,92.275,92.29,92.265,92.28,135400000.0
2009-02-09 01:20:00,92.28,92.28,92.265,92.28,129400000.0
2009-02-09 01:21:00,92.275,92.275,92.225,92.23,285800000.0
2009-02-09 01:22:00,92.235,92.245,92.21,92.215,118000000.0
2009-02-09 01:23:00,92.21,92.24,92.205,92.23,462800001.0
2009-02-09 01:24:00,92.22,92.23,92.205,92.205,261100000.0
2009-02-09 01:25:00,92.205,92.22,92.165,92.17,485000001.0
2009-02-09 01:26:00,92.175,92.18,92.17,92.17,112400000.0
2009-02-09 01:27:00,92.165,92.18,92.155,92.18,168399999.0
2009-02-09 01:28:00,92.175,92.175,92.155,92.17,285999991.0
2009-02-09 01:29:00,92.17,92.18,92.155,92.155,97200000.0
2009-02-09 01:30:00,92.17,92.2,92.155,92.195,57400000.0
2009-02-09 01:31:00,92.195,92.195,92.155,92.175,76400000.0
2009-02-09 01:32:00,92.165,92.175,92.145,92.165,226200000.0
2009-02-09 01:33:00,92.165,92.17,92.16,92.17,43600000.0
2009-02-09 01:34:00,92.165,92.185,92.16,92.185,171200000.0
2009-02-09 01:35:00,92.185,92.185,92.17,92.185,90200000.0
2009-02-09 01:36:00,92.185,92.205,92.165,92.185,309699998.0
2009-02-09 01:37:00,92.185,92.195,92.165,92.18,140000000.0
2009-02-09 01:38:00,92.18,92.18,92.125,92.135,309599997.0
2009-02-09 01:39:00,92.125,92.13,92.105,92.105,190199999.0
2009-02-09 01:40:00,92.105,92.105,92.08,92.08,157200000.0
2009-02-09 01:41:00,92.08,92.08,92.055,92.06,167800000.0
2009-02-09 01:42:00,92.06,92.075,92.055,92.065,196399997.0
2009-02-09 01:43:00,92.065,92.1,92.065,92.085,91000000.0
2009-02-09 01:44:00,92.09,92.13,92.09,92.105,44000000.0
2009-02-09 01:45:00,92.105,92.105,92.1,92.105,39000000.0
2009-02-09 01:46:00,92.105,92.105,92.09,92.105,36800000.0
2009-02-09 01:47:00,92.1,92.13,92.1,92.13,54200000.0
2009-02-09 01:48:00,92.13,92.135,92.11,92.125,98200000.0
2009-02-09 01:49:00,92.12,92.13,92.12,92.125,57200000.0
2009-02-09 01:50:00,92.125,92.125,92.08,92.1,180599999.0
2009-02-09 01:51:00,92.09,92.12,92.085,92.12,50400000.0
2009-02-09 01:52:00,92.12,92.13,92.12,92.125,9200000.0
2009-02-09 01:53:00,92.125,92.125,92.115,92.125,48200000.0
2009-02-09 01:54:00,92.125,92.125,92.105,92.105,34400000.0
2009-02-09 01:55:00,92.105,92.11,92.08,92.1,90800001.0
2009-02-09 01:56:00,92.1,92.1,92.065,92.075,79200000.0
2009-02-09 01:57:00,92.075,92.105,92.06,92.06,106900000.0
2009-02-09 01:58:00,92.08,92.09,92.06,92.075,163200000.0
2009-02-09 01:59:00,92.065,92.07,92.06,92.06,54600000.0
2009-02-09 02:00:00,92.065,92.09,92.045,92.055,259199999.0
2009-02-09 02:01:00,92.06,92.06,92.035,92.045,183400000.0
2009-02-09 02:02:00,92.045,92.06,92.035,92.05,245600000.0
2009-02-09 02:03:00,92.05,92.05,92.03,92.04,223800000.0
2009-02-09 02:04:00,92.04,92.05,92.03,92.05,158800000.0
2009-02-09 02:05:00,92.05,92.055,92.05,92.055,105200000.0
2009-02-09 02:06:00,92.05,92.06,92.045,92.06,105000000.0
2009-02-09 02:07:00,92.06,92.09,92.045,92.09,516900006.0
2009-02-09 02:08:00,92.09,92.11,92.07,92.075,725800001.0
2009-02-09 02:09:00,92.08,92.09,92.065,92.085,497100000.0
2009-02-09 02:10:00,92.085,92.105,92.08,92.095,193399999.0
2009-02-09 02:11:00,92.09,92.095,92.06,92.075,373500000.0
2009-02-09 02:12:00,92.075,92.1,92.065,92.095,177800000.0
2009-02-09 02:13:00,92.095,92.105,92.075,92.075,180600000.0
2009-02-09 02:14:00,92.08,92.085,92.055,92.06,687199998.0
2009-02-09 02:15:00,92.07,92.105,92.06,92.09,346600002.0
2009-02-09 02:16:00,92.09,92.09,92.075,92.085,260800002.0
2009-02-09 02:17:00,92.085,92.09,92.055,92.06,304200002.0
2009-02-09 02:18:00,92.06,92.06,92.04,92.055,200400000.0
2009-02-09 02:19:00,92.055,92.06,92.04,92.045,78400000.0
2009-02-09 02:20:00,92.045,92.045,92.025,92.025,144800000.0
2009-02-09 02:21:00,92.035,92.035,92.015,92.025,110600002.0
2009-02-09 02:22:00,92.015,92.025,92.0,92.0,161200000.0
2009-02-09 02:23:00,92.0,92.0,91.955,91.985,437800000.0
2009-02-09 02:24:00,92.0,92.035,91.98,92.01,358399999.0
2009-02-09 02:25:00,92.01,92.015,91.97,91.99,411600003.0
2009-02-09 02:26:00,91.99,91.99,91.915,91.93,607799997.0
2009-02-09 02:27:00,91.91,91.92,91.85,91.865,625400002.0
2009-02-09 02:28:00,91.865,91.875,91.825,91.875,507700004.0
2009-02-09 02:29:00,91.88,91.905,91.86,91.905,183999999.0
2009-02-09 02:30:00,91.895,91.91,91.85,91.875,601000001.0
2009-02-09 02:31:00,91.875,91.875,91.82,91.835,490999997.0
2009-02-09 02:32:00,91.835,91.86,91.77,91.825,744400003.0
2009-02-09 02:33:00,91.815,91.85,91.815,91.84,359800004.0
2009-02-09 02:34:00,91.825,91.875,91.825,91.845,454800003.0
2009-02-09 02:35:00,91.845,91.85,91.83,91.84,212500000.0
2009-02-09 02:36:00,91.84,91.87,91.84,91.87,303200000.0
2009-02-09 02:37:00,91.87,91.89,91.86,91.865,251600000.0
2009-02-09 02:38:00,91.865,91.87,91.84,91.85,162800000.0
2009-02-09 02:39:00,91.85,91.865,91.835,91.86,450900000.0
2009-02-09 02:40:00,91.865,91.865,91.815,91.825,673600000.0
2009-02-09 02:41:00,91.825,91.84,91.805,91.815,270400000.0
2009-02-09 02:42:00,91.81,91.81,91.765,91.775,406600001.0
2009-02-09 02:43:00,91.775,91.785,91.77,91.78,142000000.0
2009-02-09 02:44:00,91.78,91.78,91.77,91.78,70400000.0
2009-02-09 02:45:00,91.78,91.82,91.775,91.775,448000000.0
2009-02-09 02:46:00,91.775,91.79,91.76,91.765,373799998.0
2009-02-09 02:47:00,91.765,91.8,91.76,91.8,618400000.0
2009-02-09 02:48:00,91.795,91.805,91.785,91.79,114600000.0
2009-02-09 02:49:00,91.795,91.825,91.785,91.795,278000000.0
2009-02-09 02:50:00,91.805,91.825,91.805,91.805,82800000.0
2009-02-09 02:51:00,91.805,91.825,91.795,91.805,195900000.0
2009-02-09 02:52:00,91.805,91.82,91.78,91.81,193800000.0
2009-02-09 02:53:00,91.81,91.875,91.81,91.855,380800000.0
2009-02-09 02:54:00,91.855,91.9,91.84,91.87,253000000.0
2009-02-09 02:55:00,91.86,91.895,91.86,91.885,270500000.0
2009-02-09 02:56:00,91.88,91.88,91.85,91.865,270400000.0
2009-02-09 02:57:00,91.86,91.87,91.835,91.845,182800000.0
2009-02-09 02:58:00,91.845,91.885,91.825,91.865,421000000.0
2009-02-09 02:59:00,91.865,91.875,91.86,91.86,99800000.0
2009-02-09 03:00:00,91.86,91.86,91.825,91.855,122400000.0
2009-02-09 03:01:00,91.855,91.86,91.83,91.835,172200001.0
2009-02-09 03:02:00,91.835,91.845,91.82,91.835,222200000.0
2009-02-09 03:03:00,91.835,91.835,91.81,91.815,71200000.0
2009-02-09 03:04:00,91.82,91.825,91.8,91.8,75800000.0
2009-02-09 03:05:00,91.8,91.81,91.78,91.79,494200000.0
2009-02-09 03:06:00,91.79,91.81,91.79,91.81,143600000.0
2009-02-09 03:07:00,91.82,91.84,91.82,91.825,157200000.0
2009-02-09 03:08:00,91.825,91.825,91.79,91.795,299600000.0
2009-02-09 03:09:00,91.795,91.855,91.795,91.855,219600000.0
2009-02-09 03:10:00,91.85,91.855,91.805,91.805,316800000.0
2009-02-09 03:11:00,91.815,91.82,91.805,91.82,78000000.0
2009-02-09 03:12:00,91.82,91.82,91.8,91.81,223800000.0
2009-02-09 03:13:00,91.81,91.82,91.805,91.81,246000000.0
2009-02-09 03:14:00,91.815,91.815,91.8,91.81,161000000.0
2009-02-09 03:15:00,91.805,91.81,91.8,91.805,325000000.0
2009-02-09 03:16:00,91.805,91.81,91.785,91.785,313800000.0
2009-02-09 03:17:00,91.79,91.795,91.775,91.78,229600000.0
2009-02-09 03:18:00,91.78,91.795,91.775,91.78,319900000.0
2009-02-09 03:19:00,91.79,91.795,91.76,91.765,232400000.0
2009-02-09 03:20:00,91.76,91.79,91.76,91.78,199500000.0
2009-02-09 03:21:00,91.78,91.78,91.755,91.755,218800000.0
2009-02-09 03:22:00,91.755,91.76,91.735,91.745,185000000.0
2009-02-09 03:23:00,91.75,91.76,91.735,91.755,147600000.0
2009-02-09 03:24:00,91.755,91.775,91.755,91.76,169000000.0
2009-02-09 03:25:00,91.77,91.77,91.76,91.76,76200000.0
2009-02-09 03:26:00,91.76,91.78,91.76,91.78,192800000.0
2009-02-09 03:27:00,91.785,91.8,91.785,91.795,100300000.0
2009-02-09 03:28:00,91.8,91.81,91.765,91.78,218000000.0
2009-02-09 03:29:00,91.775,91.785,91.765,91.765,132000000.0
2009-02-09 03:30:00,91.765,91.765,91.76,91.765,143600000.0
2009-02-09 03:31:00,91.765,91.765,91.76,91.765,72000000.0
2009-02-09 03:32:00,91.765,91.765,91.73,91.73,209200000.0
2009-02-09 03:33:00,91.73,91.76,91.73,91.76,107800000.0
2009-02-09 03:34:00,91.76,91.76,91.735,91.735,89200000.0
2009-02-09 03:35:00,91.735,91.74,91.72,91.725,75000000.0
2009-02-09 03:36:00,91.715,91.715,91.66,91.66,354600000.0
2009-02-09 03:37:00,91.66,91.685,91.65,91.66,436400000.0
2009-02-09 03:38:00,91.66,91.66,91.63,91.65,295200000.0
2009-02-09 03:39:00,91.65,91.66,91.64,91.66,100000000.0
2009-02-09 03:40:00,91.66,91.705,91.66,91.695,197000000.0
2009-02-09 03:41:00,91.695,91.725,91.68,91.68,219600000.0
2009-02-09 03:42:00,91.685,91.69,91.68,91.685,77600000.0
2009-02-09 03:43:00,91.685,91.685,91.66,91.665,137400000.0
2009-02-09 03:44:00,91.665,91.68,91.65,91.655,298000001.0
2009-02-09 03:45:00,91.655,91.655,91.61,91.615,271700000.0
2009-02-09 03:46:00,91.615,91.615,91.575,91.585,321199999.0
2009-02-09 03:47:00,91.575,91.575,91.54,91.575,788399999.0
2009-02-09 03:48:00,91.575,91.6,91.575,91.59,561399998.0
2009-02-09 03:49:00,91.57,91.595,91.57,91.58,363599999.0
2009-02-09 03:50:00,91.58,91.625,91.58,91.615,222200000.0
2009-02-09 03:51:00,91.62,91.62,91.605,91.615,286999998.0
2009-02-09 03:52:00,91.62,91.65,91.615,91.65,642400001.0
2009-02-09 03:53:00,91.65,91.67,91.65,91.67,204600002.0
2009-02-09 03:54:00,91.67,91.67,91.625,91.65,197799997.0
2009-02-09 03:55:00,91.65,91.66,91.64,91.66,120000001.0
2009-02-09 03:56:00,91.655,91.66,91.65,91.655,184600000.0
2009-02-09 03:57:00,91.655,91.68,91.65,91.68,148800000.0
2009-02-09 03:58:00,91.675,91.68,91.665,91.665,58200000.0
2009-02-09 03:59:00,91.665,91.665,91.645,91.66,93400000.0
2009-02-09 04:00:00,91.655,91.69,91.655,91.69,123200000.0
2009-02-09 04:01:00,91.69,91.69,91.675,91.68,149500000.0
2009-02-09 04:02:00,91.68,91.71,91.665,91.695,350200000.0
2009-02-09 04:03:00,91.695,91.72,91.665,91.665,390200000.0
2009-02-09 04:04:00,91.665,91.685,91.665,91.675,299800000.0
2009-02-09 04:05:00,91.675,91.715,91.67,91.7,587800000.0
2009-02-09 04:06:00,91.7,91.73,91.7,91.73,374100000.0
2009-02-09 04:07:00,91.725,91.74,91.72,91.735,370400000.0
2009-02-09 04:08:00,91.735,91.76,91.735,91.745,273000000.0
2009-02-09 04:09:00,91.745,91.745,91.705,91.705,422699996.0
2009-02-09 04:10:00,91.71,91.72,91.71,91.715,135000000.0
2009-02-09 04:11:00,91.715,91.72,91.71,91.71,155000000.0
2009-02-09 04:12:00,91.71,91.735,91.71,91.725,210600000.0
2009-02-09 04:13:00,91.725,91.745,91.725,91.73,442200000.0
2009-02-09 04:14:00,91.735,91.74,91.715,91.74,281400000.0
2009-02-09 04:15:00,91.75,91.75,91.725,91.73,153000000.0
2009-02-09 04:16:00,91.73,91.73,91.715,91.72,186200001.0
2009-02-09 04:17:00,91.72,91.735,91.71,91.735,249700000.0
2009-02-09 04:18:00,91.73,91.74,91.7,91.705,643199994.0
2009-02-09 04:19:00,91.705,91.705,91.67,91.67,786799999.0
2009-02-09 04:20:00,91.675,91.705,91.67,91.705,257000000.0
2009-02-09 04:21:00,91.705,91.705,91.635,91.635,458600000.0
2009-02-09 04:22:00,91.64,91.64,91.53,91.555,1030799994.0
2009-02-09 04:23:00,91.56,91.565,91.525,91.555,603500000.0
2009-02-09 04:24:00,91.56,91.585,91.55,91.575,464199998.0
2009-02-09 04:25:00,91.575,91.58,91.56,91.56,373600000.0
2009-02-09 04:26:00,91.56,91.575,91.555,91.565,233500000.0
2009-02-09 04:27:00,91.57,91.6,91.565,91.565,398199999.0
2009-02-09 04:28:00,91.565,91.57,91.52,91.52,338499999.0
2009-02-09 04:29:00,91.52,91.535,91.51,91.535,501600000.0
2009-02-09 04:30:00,91.535,91.59,91.53,91.585,678600000.0
2009-02-09 04:31:00,91.58,91.6,91.54,91.54,639000000.0
2009-02-09 04:32:00,91.54,91.54,91.52,91.525,220000000.0
2009-02-09 04:33:00,91.525,91.55,91.525,91.545,182400000.0
2009-02-09 04:34:00,91.545,91.56,91.545,91.555,268800000.0
2009-02-09 04:35:00,91.565,91.57,91.555,91.565,221100000.0
2009-02-09 04:36:00,91.565,91.57,91.52,91.53,454500000.0
2009-02-09 04:37:00,91.53,91.555,91.515,91.555,578200000.0
2009-02-09 04:38:00,91.555,91.56,91.515,91.56,466600000.0
2009-02-09 04:39:00,91.56,91.56,91.52,91.52,172200000.0
2009-02-09 04:40:00,91.53,91.56,91.52,91.55,195400000.0
2009-02-09 04:41:00,91.55,91.56,91.52,91.53,360400002.0
2009-02-09 04:42:00,91.53,91.54,91.49,91.52,500899999.0
2009-02-09 04:43:00,91.52,91.54,91.51,91.52,262200000.0
2009-02-09 04:44:00,91.52,91.545,91.52,91.545,84800000.0
2009-02-09 04:45:00,91.545,91.57,91.545,91.555,305000000.0
2009-02-09 04:46:00,91.565,91.565,91.515,91.525,273800000.0
2009-02-09 04:47:00,91.53,91.53,91.485,91.52,829199998.0
2009-02-09 04:48:00,91.52,91.535,91.52,91.535,208600000.0
2009-02-09 04:49:00,91.535,91.565,91.535,91.555,257200000.0
2009-02-09 04:50:00,91.565,91.585,91.56,91.56,634600001.0
2009-02-09 04:51:00,91.56,91.585,91.56,91.565,480799999.0
2009-02-09 04:52:00,91.565,91.575,91.555,91.555,223200000.0
2009-02-09 04:53:00,91.55,91.555,91.55,91.55,112800000.0
2009-02-09 04:54:00,91.545,91.545,91.525,91.54,246000000.0
2009-02-09 04:55:00,91.54,91.56,91.54,91.56,123400000.0
2009-02-09 04:56:00,91.565,91.605,91.565,91.6,284000000.0
2009-02-09 04:57:00,91.6,91.6,91.56,91.565,463200004.0
2009-02-09 04:58:00,91.565,91.565,91.54,91.56,286800000.0
2009-02-09 04:59:00,91.565,91.59,91.565,91.58,188700000.0
2009-02-09 05:00:00,91.59,91.62,91.57,91.61,687800000.0
2009-02-09 05:01:00,91.605,91.615,91.595,91.61,293399999.0
2009-02-09 05:02:00,91.61,91.635,91.61,91.635,207600000.0
2009-02-09 05:03:00,91.63,91.63,91.575,91.595,448500000.0
2009-02-09 05:04:00,91.595,91.605,91.595,91.605,120000000.0
2009-02-09 05:05:00,91.61,91.62,91.61,91.615,24800000.0
2009-02-09 05:06:00,91.62,91.64,91.615,91.64,221000000.0
2009-02-09 05:07:00,91.64,91.685,91.635,91.68,300400000.0
2009-02-09 05:08:00,91.68,91.68,91.63,91.64,315399999.0
2009-02-09 05:09:00,91.645,91.66,91.64,91.65,59600000.0
2009-02-09 05:10:00,91.645,91.65,91.64,91.645,73200000.0
2009-02-09 05:11:00,91.64,91.645,91.62,91.62,171600000.0
2009-02-09 05:12:00,91.625,91.63,91.585,91.595,466200000.0
2009-02-09 05:13:00,91.595,91.62,91.59,91.61,421800000.0
2009-02-09 05:14:00,91.61,91.62,91.61,91.61,29200000.0
2009-02-09 05:15:00,91.62,91.62,91.62,91.62,19400000.0
2009-02-09 05:16:00,91.62,91.62,91.62,91.62,1000000.0
2009-02-09 05:17:00,91.625,91.625,91.62,91.62,79600000.0
2009-02-09 05:18:00,91.63,91.64,91.62,91.62,272800000.0
2009-02-09 05:19:00,91.62,91.65,91.62,91.65,232200000.0
2009-02-09 05:20:00,91.65,91.725,91.65,91.72,447700000.0
2009-02-09 05:21:00,91.715,91.735,91.705,91.73,592399999.0
2009-02-09 05:22:00,91.735,91.735,91.72,91.72,175000000.0
2009-02-09 05:23:00,91.72,91.72,91.625,91.66,768100000.0
2009-02-09 05:24:00,91.66,91.68,91.655,91.665,403000000.0
2009-02-09 05:25:00,91.665,91.71,91.665,91.71,360000000.0
2009-02-09 05:26:00,91.705,91.725,91.705,91.72,253800000.0
2009-02-09 05:27:00,91.72,91.72,91.66,91.66,296600000.0
2009-02-09 05:28:00,91.66,91.675,91.62,91.65,604299997.0
2009-02-09 05:29:00,91.65,91.66,91.62,91.62,306300000.0
2009-02-09 05:30:00,91.63,91.64,91.615,91.615,113200000.0
2009-02-09 05:31:00,91.615,91.615,91.565,91.565,578099998.0
2009-02-09 05:32:00,91.58,91.605,91.565,91.585,393000000.0
2009-02-09 05:33:00,91.575,91.61,91.565,91.61,203600000.0
2009-02-09 05:34:00,91.61,91.68,91.61,91.64,209600000.0
2009-02-09 05:35:00,91.64,91.64,91.61,91.615,420800001.0
2009-02-09 05:36:00,91.615,91.62,91.605,91.61,170500000.0
2009-02-09 05:37:00,91.615,91.635,91.605,91.625,337500000.0
2009-02-09 05:38:00,91.63,91.63,91.605,91.62,285000000.0
2009-02-09 05:39:00,91.62,91.62,91.565,91.595,186899999.0
2009-02-09 05:40:00,91.595,91.61,91.575,91.575,195800000.0
2009-02-09 05:41:00,91.575,91.6,91.565,91.565,613400003.0
2009-02-09 05:42:00,91.575,91.58,91.56,91.575,283000000.0
2009-02-09 05:43:00,91.575,91.59,91.565,91.59,93000000.0
2009-02-09 05:44:00,91.585,91.59,91.575,91.575,217800001.0
2009-02-09 05:45:00,91.575,91.595,91.575,91.595,69800000.0
2009-02-09 05:46:00,91.595,91.595,91.595,91.595,10800000.0
2009-02-09 05:47:00,91.605,91.605,91.585,91.585,167000000.0
2009-02-09 05:48:00,91.59,91.595,91.565,91.565,135800000.0
2009-02-09 05:49:00,91.565,91.59,91.55,91.555,568899998.0
2009-02-09 05:50:00,91.555,91.555,91.485,91.495,627000001.0
2009-02-09 05:51:00,91.505,91.54,91.5,91.54,226500000.0
2009-02-09 05:52:00,91.54,91.595,91.54,91.555,332000000.0
2009-02-09 05:53:00,91.555,91.57,91.535,91.55,405700001.0
2009-02-09 05:54:00,91.55,91.56,91.535,91.55,140200000.0
2009-02-09 05:55:00,91.55,91.56,91.545,91.555,113600000.0
2009-02-09 05:56:00,91.555,91.56,91.515,91.515,329600000.0
2009-02-09 05:57:00,91.52,91.53,91.505,91.51,207800000.0
2009-02-09 05:58:00,91.51,91.52,91.48,91.49,199800000.0
2009-02-09 05:59:00,91.485,91.485,91.46,91.47,418800001.0
2009-02-09 06:00:00,91.46,91.505,91.46,91.49,408600000.0
2009-02-09 06:01:00,91.475,91.49,91.465,91.485,345600001.0
2009-02-09 06:02:00,91.485,91.495,91.47,91.495,182900000.0
2009-02-09 06:03:00,91.5,91.5,91.47,91.475,246400001.0
2009-02-09 06:04:00,91.47,91.485,91.465,91.48,261200000.0
2009-02-09 06:05:00,91.48,91.485,91.42,91.425,458200002.0
2009-02-09 06:06:00,91.425,91.44,91.425,91.43,239800002.0
2009-02-09 06:07:00,91.425,91.46,91.425,91.46,219400001.0
2009-02-09 06:08:00,91.46,91.465,91.42,91.44,269800001.0
2009-02-09 06:09:00,91.44,91.465,91.415,91.435,594899999.0
2009-02-09 06:10:00,91.435,91.46,91.425,91.455,289200000.0
2009-02-09 06:11:00,91.46,91.53,91.455,91.53,284600000.0
2009-02-09 06:12:00,91.53,91.53,91.48,91.49,215600000.0
2009-02-09 06:13:00,91.49,91.51,91.485,91.5,213200000.0
2009-02-09 06:14:00,91.51,91.51,91.485,91.51,479600002.0
2009-02-09 06:15:00,91.505,91.51,91.48,91.49,228900000.0
2009-02-09 06:16:00,91.49,91.51,91.49,91.51,103600000.0
2009-02-09 06:17:00,91.51,91.515,91.485,91.49,395000000.0
2009-02-09 06:18:00,91.505,91.51,91.49,91.495,123600000.0
2009-02-09 06:19:00,91.495,91.495,91.48,91.495,214800000.0
2009-02-09 06:20:00,91.5,91.505,91.5,91.505,31600000.0
2009-02-09 06:21:00,91.505,91.52,91.505,91.505,104200000.0
2009-02-09 06:22:00,91.505,91.52,91.5,91.5,119800000.0
2009-02-09 06:23:00,91.5,91.51,91.5,91.51,32800000.0
2009-02-09 06:24:00,91.52,91.52,91.5,91.51,355600000.0
2009-02-09 06:25:00,91.515,91.525,91.51,91.515,158200000.0
2009-02-09 06:26:00,91.515,91.52,91.51,91.515,127800000.0
2009-02-09 06:27:00,91.515,91.53,91.515,91.515,394199999.0
2009-02-09 06:28:00,91.515,91.515,91.49,91.49,399000000.0
2009-02-09 06:29:00,91.5,91.5,91.445,91.445,636400000.0
2009-02-09 06:30:00,91.44,91.49,91.44,91.455,483200000.0
2009-02-09 06:31:00,91.455,91.465,91.43,91.44,734399999.0
2009-02-09 06:32:00,91.44,91.475,91.44,91.465,449599999.0
2009-02-09 06:33:00,91.465,91.48,91.43,91.435,589200001.0
2009-02-09 06:34:00,91.43,91.44,91.415,91.435,591999999.0
2009-02-09 06:35:00,91.445,91.48,91.435,91.465,298200000.0
2009-02-09 06:36:00,91.465,91.47,91.43,91.47,305600000.0
2009-02-09 06:37:00,91.47,91.48,91.455,91.48,341400000.0
2009-02-09 06:38:00,91.48,91.49,91.455,91.465,247600001.0
2009-02-09 06:39:00,91.47,91.47,91.465,91.465,12200000.0
2009-02-09 06:40:00,91.465,91.465,91.45,91.45,140400000.0
2009-02-09 06:41:00,91.45,91.45,91.43,91.44,240200000.0
2009-02-09 06:42:00,91.445,91.45,91.435,91.435,306600000.0
2009-02-09 06:43:00,91.435,91.45,91.435,91.445,133199999.0
2009-02-09 06:44:00,91.445,91.47,91.445,91.455,148399999.0
2009-02-09 06:45:00,91.455,91.47,91.43,91.445,244000001.0
2009-02-09 06:46:00,91.445,91.45,91.44,91.445,134200000.0
2009-02-09 06:47:00,91.445,91.455,91.44,91.455,115800000.0
2009-02-09 06:48:00,91.455,91.46,91.455,91.46,21600000.0
2009-02-09 06:49:00,91.46,91.47,91.455,91.465,198700001.0
2009-02-09 06:50:00,91.465,91.47,91.465,91.47,18400000.0
2009-02-09 06:51:00,91.465,91.48,91.465,91.48,76000000.0
2009-02-09 06:52:00,91.48,91.49,91.48,91.48,143400000.0
2009-02-09 06:53:00,91.48,91.48,91.46,91.47,198600000.0
2009-02-09 06:54:00,91.47,91.47,91.465,91.47,54000000.0
2009-02-09 06:55:00,91.47,91.47,91.465,91.47,98200000.0
2009-02-09 06:56:00,91.46,91.485,91.46,91.48,151100001.0
2009-02-09 06:57:00,91.485,91.485,91.465,91.48,188600000.0
2009-02-09 06:58:00,91.485,91.495,91.475,91.48,120800000.0
2009-02-09 06:59:00,91.475,91.485,91.465,91.475,187099999.0
2009-02-09 07:00:00,91.485,91.49,91.475,91.485,430400000.0
2009-02-09 07:01:00,91.47,91.49,91.47,91.48,189600000.0
2009-02-09 07:02:00,91.475,91.49,91.46,91.465,380800000.0
2009-02-09 07:03:00,91.465,91.475,91.465,91.47,208800001.0
2009-02-09 07:04:00,91.475,91.475,91.465,91.465,87400000.0
2009-02-09 07:05:00,91.465,91.47,91.425,91.425,583100002.0
2009-02-09 07:06:00,91.43,91.435,91.42,91.425,207200000.0
2009-02-09 07:07:00,91.42,91.425,91.385,91.39,498700000.0
2009-02-09 07:08:00,91.39,91.4,91.37,91.37,524200002.0
2009-02-09 07:09:00,91.37,91.38,91.325,91.335,695700002.0
2009-02-09 07:10:00,91.345,91.355,91.335,91.345,356200000.0
2009-02-09 07:11:00,91.35,91.36,91.335,91.35,455599998.0
2009-02-09 07:12:00,91.345,91.35,91.335,91.34,153599999.0
2009-02-09 07:13:00,91.34,91.36,91.33,91.335,428399996.0
2009-02-09 07:14:00,91.325,91.365,91.325,91.365,275700001.0
2009-02-09 07:15:00,91.365,91.38,91.355,91.38,272800000.0
2009-02-09 07:16:00,91.38,91.39,91.365,91.385,462200000.0
2009-02-09 07:17:00,91.395,91.4,91.37,91.375,250599999.0
2009-02-09 07:18:00,91.375,91.375,91.34,91.345,710500001.0
2009-02-09 07:19:00,91.34,91.345,91.285,91.295,531100000.0
2009-02-09 07:20:00,91.295,91.32,91.295,91.31,367700000.0
2009-02-09 07:21:00,91.31,91.335,91.31,91.33,336200000.0
2009-02-09 07:22:00,91.33,91.35,91.32,91.335,631000001.0
2009-02-09 07:23:00,91.335,91.345,91.325,91.335,290200001.0
2009-02-09 07:24:00,91.335,91.345,91.325,91.33,666400000.0
2009-02-09 07:25:00,91.33,91.34,91.33,91.33,88600000.0
2009-02-09 07:26:00,91.33,91.33,91.33,91.33,10000000.0
2009-02-09 07:27:00,91.33,91.33,91.325,91.325,18400000.0
2009-02-09 07:28:00,91.32,91.32,91.265,91.275,598000000.0
2009-02-09 07:29:00,91.28,91.29,91.26,91.275,215600000.0
2009-02-09 07:30:00,91.275,91.28,91.26,91.265,190400000.0
2009-02-09 07:31:00,91.265,91.285,91.265,91.285,279200000.0
2009-02-09 07:32:00,91.29,91.295,91.285,91.295,134400000.0
2009-02-09 07:33:00,91.295,91.31,91.295,91.305,142800000.0
2009-02-09 07:34:00,91.305,91.305,91.28,91.28,205900000.0
2009-02-09 07:35:00,91.28,91.295,91.26,91.265,232499999.0
2009-02-09 07:36:00,91.265,91.27,91.135,91.18,952900001.0
2009-02-09 07:37:00,91.175,91.19,91.155,91.18,717500000.0
2009-02-09 07:38:00,91.17,91.19,91.155,91.16,373900002.0
2009-02-09 07:39:00,91.16,91.17,91.15,91.155,166100000.0
2009-02-09 07:40:00,91.155,91.17,91.155,91.155,337000001.0
2009-02-09 07:41:00,91.155,91.165,91.155,91.165,119000000.0
2009-02-09 07:42:00,91.16,91.17,91.105,91.105,360000000.0
2009-02-09 07:43:00,91.1,91.135,91.095,91.125,163700000.0
2009-02-09 07:44:00,91.125,91.18,91.125,91.165,174700000.0
2009-02-09 07:45:00,91.18,91.2,91.17,91.17,240800000.0
2009-02-09 07:46:00,91.18,91.19,91.17,91.185,457200001.0
2009-02-09 07:47:00,91.18,91.2,91.18,91.19,276200000.0
2009-02-09 07:48:00,91.19,91.19,91.15,91.165,319600000.0
2009-02-09 07:49:00,91.165,91.165,91.155,91.165,108200000.0
2009-02-09 07:50:00,91.165,91.165,91.145,91.15,426200001.0
2009-02-09 07:51:00,91.15,91.15,91.115,91.12,350500001.0
2009-02-09 07:52:00,91.115,91.125,91.11,91.125,229600000.0
2009-02-09 07:53:00,91.125,91.13,91.125,91.13,52000000.0
2009-02-09 07:54:00,91.13,91.135,91.125,91.135,102399999.0
2009-02-09 07:55:00,91.135,91.165,91.135,91.165,284000002.0
2009-02-09 07:56:00,91.165,91.18,91.165,91.175,116600002.0
2009-02-09 07:57:00,91.18,91.19,91.165,91.165,180600000.0
2009-02-09 07:58:00,91.175,91.175,91.175,91.175,33600000.0
2009-02-09 07:59:00,91.175,91.175,91.125,91.165,403000001.0
2009-02-09 08:00:00,91.165,91.18,91.15,91.175,608299998.0
2009-02-09 08:01:00,91.175,91.185,91.15,91.17,218600000.0
2009-02-09 08:02:00,91.17,91.17,91.045,91.055,568600000.0
2009-02-09 08:03:00,91.055,91.12,91.025,91.03,762200000.0
2009-02-09 08:04:00,91.03,91.055,90.93,90.97,1019199998.0
2009-02-09 08:05:00,90.975,91.035,90.975,91.035,772000002.0
2009-02-09 08:06:00,91.035,91.07,91.02,91.05,524900000.0
2009-02-09 08:07:00,91.04,91.06,91.04,91.05,177800000.0
2009-02-09 08:08:00,91.05,91.075,91.01,91.025,548400000.0
2009-02-09 08:09:00,91.025,91.035,90.995,91.015,225600000.0
2009-02-09 08:10:00,91.015,91.025,91.005,91.025,159600000.0
2009-02-09 08:11:00,91.025,91.03,90.995,91.0,118000000.0
2009-02-09 08:12:00,91.0,91.01,90.88,90.925,689200000.0
2009-02-09 08:13:00,90.925,91.01,90.925,91.0,903600006.0
2009-02-09 08:14:00,90.995,91.0,90.96,90.995,312800000.0
2009-02-09 08:15:00,90.985,91.015,90.985,91.01,263600001.0
2009-02-09 08:16:00,91.01,91.03,91.0,91.03,157200000.0
2009-02-09 08:17:00,91.025,91.04,91.005,91.02,278900001.0
2009-02-09 08:18:00,91.025,91.04,91.025,91.04,18800000.0
2009-02-09 08:19:00,91.04,91.04,91.005,91.005,171599999.0
2009-02-09 08:20:00,91.005,91.015,91.0,91.0,245200000.0
2009-02-09 08:21:00,91.005,91.01,90.95,90.95,339799999.0
2009-02-09 08:22:00,90.955,90.97,90.925,90.925,340300001.0
2009-02-09 08:23:00,90.925,90.96,90.925,90.96,337200000.0
2009-02-09 08:24:00,90.965,90.98,90.96,90.98,76600000.0
2009-02-09 08:25:00,90.98,91.015,90.98,91.005,253600000.0
2009-02-09 08:26:00,91.005,91.05,91.0,91.05,506000000.0
2009-02-09 08:27:00,91.055,91.08,91.05,91.08,409800000.0
2009-02-09 08:28:00,91.065,91.11,91.065,91.105,440199999.0
2009-02-09 08:29:00,91.105,91.11,91.07,91.075,379600001.0
2009-02-09 08:30:00,91.075,91.08,91.06,91.06,161600000.0
2009-02-09 08:31:00,91.06,91.09,91.06,91.09,571200005.0
2009-02-09 08:32:00,91.09,91.17,91.09,91.16,889200004.0
2009-02-09 08:33:00,91.155,91.21,91.155,91.19,758400000.0
2009-02-09 08:34:00,91.19,91.19,91.16,91.16,472400002.0
2009-02-09 08:35:00,91.165,91.17,91.16,91.16,184400001.0
2009-02-09 08:36:00,91.16,91.16,91.14,91.16,211800001.0
2009-02-09 08:37:00,91.16,91.18,91.16,91.175,261000000.0
2009-02-09 08:38:00,91.175,91.19,91.175,91.19,230000002.0
2009-02-09 08:39:00,91.185,91.185,91.16,91.17,304600001.0
2009-02-09 08:40:00,91.18,91.24,91.18,91.235,436800000.0
2009-02-09 08:41:00,91.235,91.25,91.205,91.205,385800002.0
2009-02-09 08:42:00,91.215,91.245,91.215,91.23,343000000.0
2009-02-09 08:43:00,91.215,91.23,91.2,91.225,356599999.0
2009-02-09 08:44:00,91.225,91.24,91.225,91.23,191600000.0
2009-02-09 08:45:00,91.23,91.23,91.195,91.195,175400000.0
2009-02-09 08:46:00,91.19,91.19,91.15,91.16,350300002.0
2009-02-09 08:47:00,91.16,91.17,91.16,91.17,66000000.0
2009-02-09 08:48:00,91.17,91.195,91.17,91.195,373600002.0
2009-02-09 08:49:00,91.2,91.225,91.19,91.19,187200000.0
2009-02-09 08:50:00,91.19,91.225,91.19,91.22,192200000.0
2009-02-09 08:51:00,91.235,91.275,91.225,91.27,407800000.0
2009-02-09 08:52:00,91.255,91.265,91.24,91.265,431799999.0
2009-02-09 08:53:00,91.265,91.3,91.26,91.285,392999999.0
2009-02-09 08:54:00,91.285,91.3,91.275,91.285,230800000.0
2009-02-09 08:55:00,91.29,91.3,91.27,91.275,237100000.0
2009-02-09 08:56:00,91.275,91.29,91.225,91.245,754200000.0
2009-02-09 08:57:00,91.245,91.26,91.24,91.25,582400005.0
2009-02-09 08:58:00,91.245,91.275,91.24,91.245,844500002.0
2009-02-09 08:59:00,91.245,91.26,91.235,91.235,460500002.0
2009-02-09 09:00:00,91.235,91.245,91.175,91.19,883199998.0
2009-02-09 09:01:00,91.19,91.195,91.165,91.185,1095100001.0
2009-02-09 09:02:00,91.185,91.19,91.13,91.13,1176600003.0
2009-02-09 09:03:00,91.085,91.09,90.99,91.04,1019600002.0
2009-02-09 09:04:00,91.045,91.06,91.015,91.035,393600000.0
2009-02-09 09:05:00,91.025,91.05,91.01,91.015,657900000.0
2009-02-09 09:06:00,91.015,91.03,91.01,91.025,297000000.0
2009-02-09 09:07:00,91.03,91.075,91.03,91.055,673400001.0
2009-02-09 09:08:00,91.07,91.085,91.05,91.08,288200000.0
2009-02-09 09:09:00,91.085,91.115,91.075,91.115,589199990.0
2009-02-09 09:10:00,91.12,91.16,91.12,91.14,749399995.0
2009-02-09 09:11:00,91.14,91.14,91.13,91.14,368700000.0
2009-02-09 09:12:00,91.13,91.14,91.12,91.12,185000000.0
2009-02-09 09:13:00,91.12,91.12,91.075,91.11,669400000.0
2009-02-09 09:14:00,91.11,91.12,91.095,91.095,158400000.0
2009-02-09 09:15:00,91.11,91.115,91.075,91.085,408199999.0
2009-02-09 09:16:00,91.08,91.09,91.045,91.055,421999999.0
2009-02-09 09:17:00,91.055,91.06,91.025,91.025,302400000.0
2009-02-09 09:18:00,91.025,91.04,90.995,91.03,390500000.0
2009-02-09 09:19:00,91.035,91.085,91.035,91.085,410799999.0
2009-02-09 09:20:00,91.085,91.11,91.08,91.09,570599999.0
2009-02-09 09:21:00,91.09,91.19,91.09,91.18,923599998.0
2009-02-09 09:22:00,91.18,91.205,91.165,91.2,684099997.0
2009-02-09 09:23:00,91.2,91.21,91.185,91.185,386500000.0
2009-02-09 09:24:00,91.185,91.185,91.16,91.16,337600000.0
2009-02-09 09:25:00,91.165,91.225,91.165,91.19,462799999.0
2009-02-09 09:26:00,91.18,91.195,91.17,91.185,364899999.0
2009-02-09 09:27:00,91.185,91.255,91.18,91.255,326400000.0
2009-02-09 09:28:00,91.255,91.26,91.22,91.255,248500000.0
2009-02-09 09:29:00,91.255,91.27,91.25,91.25,367700000.0
2009-02-09 09:30:00,91.25,91.25,91.145,91.175,641300001.0
2009-02-09 09:31:00,91.175,91.18,91.155,91.165,588800003.0
2009-02-09 09:32:00,91.165,91.165,91.08,91.09,401499999.0
2009-02-09 09:33:00,91.09,91.125,91.09,91.125,341799996.0
2009-02-09 09:34:00,91.135,91.18,91.125,91.16,953600001.0
2009-02-09 09:35:00,91.16,91.165,91.145,91.165,383199999.0
2009-02-09 09:36:00,91.17,91.18,91.17,91.18,256400001.0
2009-02-09 09:37:00,91.175,91.19,91.17,91.185,289199998.0
2009-02-09 09:38:00,91.185,91.2,91.185,91.19,114800000.0
2009-02-09 09:39:00,91.19,91.19,91.115,91.115,533400001.0
2009-02-09 09:40:00,91.115,91.14,91.105,91.13,349999999.0
2009-02-09 09:41:00,91.13,91.15,91.13,91.13,200399998.0
2009-02-09 09:42:00,91.13,91.165,91.1,91.11,689399998.0
2009-02-09 09:43:00,91.115,91.14,91.105,91.115,392200002.0
2009-02-09 09:44:00,91.115,91.13,91.1,91.13,333400000.0
2009-02-09 09:45:00,91.125,91.14,91.08,91.09,477999999.0
2009-02-09 09:46:00,91.09,91.09,91.085,91.09,214799999.0
2009-02-09 09:47:00,91.09,91.09,91.06,91.065,238799999.0
2009-02-09 09:48:00,91.065,91.08,91.065,91.075,188999999.0
2009-02-09 09:49:00,91.09,91.15,91.075,91.135,930199997.0
2009-02-09 09:50:00,91.14,91.175,91.13,91.175,353899999.0
2009-02-09 09:51:00,91.175,91.205,91.17,91.17,930399995.0
2009-02-09 09:52:00,91.18,91.19,91.17,91.17,522400000.0
2009-02-09 09:53:00,91.175,91.19,91.135,91.18,454400000.0
2009-02-09 09:54:00,91.175,91.185,91.165,91.18,210200000.0
2009-02-09 09:55:00,91.185,91.195,91.18,91.18,346800000.0
2009-02-09 09:56:00,91.18,91.185,91.18,91.18,233600000.0
2009-02-09 09:57:00,91.18,91.2,91.175,91.175,344100000.0
2009-02-09 09:58:00,91.175,91.175,91.12,91.155,497900000.0
2009-02-09 09:59:00,91.155,91.17,91.155,91.17,118400000.0
2009-02-09 10:00:00,91.17,91.17,91.16,91.17,177200000.0
2009-02-09 10:01:00,91.17,91.195,91.16,91.175,467000000.0
2009-02-09 10:02:00,91.185,91.185,91.16,91.165,321000001.0
2009-02-09 10:03:00,91.165,91.18,91.135,91.155,167800001.0
2009-02-09 10:04:00,91.16,91.18,91.15,91.18,235300001.0
2009-02-09 10:05:00,91.18,91.18,91.17,91.18,118400000.0
2009-02-09 10:06:00,91.18,91.225,91.175,91.205,372100000.0
2009-02-09 10:07:00,91.205,91.27,91.205,91.24,714500001.0
2009-02-09 10:08:00,91.235,91.25,91.23,91.235,541200000.0
2009-02-09 10:09:00,91.235,91.235,91.2,91.2,547200000.0
2009-02-09 10:10:00,91.21,91.21,91.175,91.205,716199993.0
2009-02-09 10:11:00,91.205,91.225,91.205,91.205,298800000.0
2009-02-09 10:12:00,91.205,91.235,91.2,91.225,681500000.0
2009-02-09 10:13:00,91.235,91.235,91.19,91.19,523000000.0
2009-02-09 10:14:00,91.185,91.195,91.17,91.19,962200000.0
2009-02-09 10:15:00,91.19,91.2,91.16,91.16,792999998.0
2009-02-09 10:16:00,91.155,91.165,91.135,91.165,452100000.0
2009-02-09 10:17:00,91.165,91.185,91.155,91.16,570199999.0
2009-02-09 10:18:00,91.16,91.25,91.16,91.235,706000000.0
2009-02-09 10:19:00,91.235,91.25,91.195,91.25,273400000.0
2009-02-09 10:20:00,91.25,91.29,91.245,91.285,414800001.0
2009-02-09 10:21:00,91.29,91.37,91.28,91.36,655900002.0
2009-02-09 10:22:00,91.365,91.41,91.355,91.38,1191199996.0
2009-02-09 10:23:00,91.375,91.43,91.37,91.4,1006799988.0
2009-02-09 10:24:00,91.4,91.405,91.375,91.39,1272000000.0
2009-02-09 10:25:00,91.39,91.4,91.345,91.37,1366199998.0
2009-02-09 10:26:00,91.37,91.38,91.33,91.345,903599999.0
2009-02-09 10:27:00,91.345,91.355,91.33,91.355,922999999.0
2009-02-09 10:28:00,91.355,91.37,91.355,91.36,587599998.0
2009-02-09 10:29:00,91.36,91.365,91.355,91.36,183800001.0
2009-02-09 10:30:00,91.36,91.36,91.335,91.335,581999990.0
2009-02-09 10:31:00,91.335,91.365,91.33,91.36,393000001.0
2009-02-09 10:32:00,91.355,91.445,91.35,91.435,548000000.0
2009-02-09 10:33:00,91.44,91.46,91.42,91.46,530999998.0
2009-02-09 10:34:00,91.46,91.46,91.43,91.43,1243999992.0
2009-02-09 10:35:00,91.43,91.47,91.43,91.46,598799990.0
2009-02-09 10:36:00,91.46,91.465,91.43,91.44,1192599999.0
2009-02-09 10:37:00,91.44,91.49,91.435,91.48,953000003.0
2009-02-09 10:38:00,91.49,91.545,91.485,91.54,1100200005.0
2009-02-09 10:39:00,91.545,91.55,91.5,91.51,1389200006.0
2009-02-09 10:40:00,91.51,91.52,91.485,91.51,1423400005.0
2009-02-09 10:41:00,91.505,91.52,91.485,91.51,1498800011.0
2009-02-09 10:42:00,91.51,91.53,91.5,91.505,735400006.0
2009-02-09 10:43:00,91.51,91.54,91.51,91.51,1358800010.0
2009-02-09 10:44:00,91.51,91.53,91.5,91.52,1328099998.0
2009-02-09 10:45:00,91.52,91.52,91.485,91.49,743399997.0
2009-02-09 10:46:00,91.49,91.5,91.48,91.48,1126799991.0
2009-02-09 10:47:00,91.48,91.49,91.46,91.485,812100001.0
2009-02-09 10:48:00,91.485,91.495,91.465,91.48,891399993.0
2009-02-09 10:49:00,91.48,91.48,91.435,91.445,737799991.0
2009-02-09 10:50:00,91.445,91.45,91.42,91.42,870399986.0
2009-02-09 10:51:00,91.42,91.42,91.395,91.4,424199999.0
2009-02-09 10:52:00,91.4,91.405,91.38,91.39,575699999.0
2009-02-09 10:53:00,91.39,91.4,91.385,91.39,603999995.0
2009-02-09 10:54:00,91.39,91.42,91.36,91.405,1339099986.0
2009-02-09 10:55:00,91.405,91.42,91.38,91.38,1385800000.0
2009-02-09 10:56:00,91.38,91.39,91.38,91.385,449399994.0
2009-02-09 10:57:00,91.39,91.4,91.37,91.39,755000002.0
2009-02-09 10:58:00,91.39,91.4,91.375,91.39,429599999.0
2009-02-09 10:59:00,91.39,91.4,91.385,91.395,357999999.0
2009-02-09 11:00:00,91.4,91.405,91.39,91.4,420799999.0
2009-02-09 11:01:00,91.4,91.405,91.38,91.38,216000001.0
2009-02-09 11:02:00,91.38,91.38,91.355,91.37,613600006.0
2009-02-09 11:03:00,91.37,91.41,91.37,91.4,1033600011.0
2009-02-09 11:04:00,91.4,91.46,91.4,91.44,913700001.0
2009-02-09 11:05:00,91.44,91.465,91.405,91.405,1110199999.0
2009-02-09 11:06:00,91.4,91.41,91.375,91.385,1159199998.0
2009-02-09 11:07:00,91.38,91.41,91.33,91.33,1066999999.0
2009-02-09 11:08:00,91.33,91.345,91.285,91.3,913999996.0
2009-02-09 11:09:00,91.295,91.34,91.29,91.325,923199989.0
2009-02-09 11:10:00,91.325,91.35,91.315,91.34,803600003.0
2009-02-09 11:11:00,91.34,91.375,91.34,91.375,664599999.0
2009-02-09 11:12:00,91.375,91.39,91.365,91.39,497600001.0
2009-02-09 11:13:00,91.39,91.445,91.38,91.435,812800002.0
2009-02-09 11:14:00,91.435,91.45,91.36,91.38,1066499997.0
2009-02-09 11:15:00,91.375,91.415,91.355,91.415,869600002.0
2009-02-09 11:16:00,91.42,91.42,91.385,91.395,740400003.0
2009-02-09 11:17:00,91.395,91.4,91.39,91.39,860000003.0
2009-02-09 11:18:00,91.395,91.45,91.39,91.44,1045399993.0
2009-02-09 11:19:00,91.44,91.46,91.425,91.43,1361999997.0
2009-02-09 11:20:00,91.43,91.435,91.42,91.42,788999999.0
2009-02-09 11:21:00,91.42,91.42,91.36,91.4,1070599998.0
2009-02-09 11:22:00,91.4,91.445,91.4,91.425,661199995.0
2009-02-09 11:23:00,91.425,91.43,91.41,91.43,309399996.0
2009-02-09 11:24:00,91.42,91.43,91.42,91.43,90600000.0
2009-02-09 11:25:00,91.43,91.44,91.415,91.44,214000000.0
2009-02-09 11:26:00,91.44,91.45,91.44,91.45,238199999.0
2009-02-09 11:27:00,91.45,91.51,91.45,91.475,838599997.0
2009-02-09 11:28:00,91.475,91.5,91.475,91.5,712799997.0
2009-02-09 11:29:00,91.5,91.5,91.48,91.5,1029200007.0
2009-02-09 11:30:00,91.51,91.53,91.485,91.5,703499995.0
2009-02-09 11:31:00,91.5,91.51,91.485,91.49,483999997.0
2009-02-09 11:32:00,91.49,91.525,91.49,91.525,482799989.0
2009-02-09 11:33:00,91.525,91.55,91.52,91.54,536799998.0
2009-02-09 11:34:00,91.54,91.54,91.5,91.53,855299997.0
2009-02-09 11:35:00,91.53,91.54,91.52,91.53,446000000.0
2009-02-09 11:36:00,91.53,91.53,91.5,91.5,615199997.0
2009-02-09 11:37:00,91.5,91.51,91.5,91.51,451399991.0
2009-02-09 11:38:00,91.51,91.51,91.48,91.49,535799996.0
2009-02-09 11:39:00,91.49,91.515,91.49,91.505,664799995.0
2009-02-09 11:40:00,91.505,91.505,91.47,91.47,281000001.0
2009-02-09 11:41:00,91.47,91.475,91.455,91.46,545800002.0
2009-02-09 11:42:00,91.46,91.46,91.42,91.42,1144999994.0
2009-02-09 11:43:00,91.42,91.42,91.405,91.42,703999995.0
2009-02-09 11:44:00,91.42,91.42,91.42,91.42,195599997.0
2009-02-09 11:45:00,91.42,91.44,91.42,91.43,397400003.0
2009-02-09 11:46:00,91.43,91.44,91.42,91.43,747800000.0
2009-02-09 11:47:00,91.43,91.45,91.42,91.43,979999998.0
2009-02-09 11:48:00,91.43,91.43,91.41,91.42,182400000.0
2009-02-09 11:49:00,91.41,91.42,91.395,91.395,422200000.0
2009-02-09 11:50:00,91.395,91.4,91.345,91.35,608900002.0
2009-02-09 11:51:00,91.345,91.35,91.33,91.345,826999993.0
2009-02-09 11:52:00,91.345,91.4,91.345,91.39,745299994.0
2009-02-09 11:53:00,91.39,91.435,91.39,91.39,956400000.0
2009-02-09 11:54:00,91.39,91.41,91.38,91.41,318800005.0
2009-02-09 11:55:00,91.41,91.415,91.385,91.39,769799995.0
2009-02-09 11:56:00,91.39,91.44,91.39,91.415,1230599996.0
2009-02-09 11:57:00,91.415,91.43,91.415,91.425,1044600000.0
2009-02-09 11:58:00,91.425,91.43,91.425,91.43,479800005.0
2009-02-09 11:59:00,91.425,91.44,91.425,91.43,335799999.0
2009-02-09 12:00:00,91.43,91.435,91.41,91.42,512399999.0
2009-02-09 12:01:00,91.42,91.43,91.42,91.42,496100000.0
2009-02-09 12:02:00,91.42,91.45,91.41,91.43,753399997.0
2009-02-09 12:03:00,91.43,91.475,91.43,91.46,536199994.0
2009-02-09 12:04:00,91.46,91.47,91.425,91.43,563400001.0
2009-02-09 12:05:00,91.43,91.445,91.425,91.445,627000007.0
2009-02-09 12:06:00,91.435,91.45,91.435,91.44,749600003.0
2009-02-09 12:07:00,91.445,91.48,91.435,91.465,706399997.0
2009-02-09 12:08:00,91.465,91.525,91.465,91.5,725399999.0
2009-02-09 12:09:00,91.5,91.53,91.475,91.525,1218700005.0
2009-02-09 12:10:00,91.525,91.56,91.525,91.56,886399998.0
2009-02-09 12:11:00,91.555,91.555,91.54,91.55,786600002.0
2009-02-09 12:12:00,91.55,91.56,91.53,91.54,392999997.0
2009-02-09 12:13:00,91.54,91.57,91.54,91.565,806800000.0
2009-02-09 12:14:00,91.565,91.595,91.56,91.595,1412600001.0
2009-02-09 12:15:00,91.575,91.63,91.575,91.605,1122399994.0
2009-02-09 12:16:00,91.605,91.615,91.575,91.585,1099499996.0
2009-02-09 12:17:00,91.59,91.59,91.545,91.545,943399998.0
2009-02-09 12:18:00,91.545,91.57,91.535,91.56,869799996.0
2009-02-09 12:19:00,91.565,91.565,91.515,91.525,457799997.0
2009-02-09 12:20:00,91.525,91.54,91.515,91.53,716599998.0
2009-02-09 12:21:00,91.53,91.54,91.52,91.53,539799993.0
2009-02-09 12:22:00,91.53,91.545,91.51,91.52,673799993.0
2009-02-09 12:23:00,91.515,91.52,91.51,91.52,679200001.0
2009-02-09 12:24:00,91.52,91.525,91.51,91.52,409200001.0
2009-02-09 12:25:00,91.52,91.525,91.51,91.51,324400000.0
2009-02-09 12:26:00,91.515,91.53,91.51,91.515,567900001.0
2009-02-09 12:27:00,91.515,91.52,91.49,91.495,610199995.0
2009-02-09 12:28:00,91.495,91.5,91.49,91.495,535799993.0
2009-02-09 12:29:00,91.505,91.505,91.49,91.49,575799996.0
2009-02-09 12:30:00,91.49,91.505,91.49,91.505,325200001.0
2009-02-09 12:31:00,91.515,91.53,91.505,91.53,538799998.0
2009-02-09 12:32:00,91.53,91.58,91.53,91.57,809599992.0
2009-02-09 12:33:00,91.57,91.605,91.545,91.545,867800000.0
2009-02-09 12:34:00,91.555,91.56,91.54,91.55,809399998.0
2009-02-09 12:35:00,91.545,91.555,91.54,91.545,667199999.0
2009-02-09 12:36:00,91.545,91.55,91.54,91.55,210999999.0
2009-02-09 12:37:00,91.55,91.56,91.51,91.515,1482600001.0
2009-02-09 12:38:00,91.52,91.58,91.515,91.575,1410199994.0
2009-02-09 12:39:00,91.575,91.575,91.535,91.545,971600001.0
2009-02-09 12:40:00,91.545,91.545,91.525,91.525,586799996.0
2009-02-09 12:41:00,91.535,91.54,91.525,91.54,350799998.0
2009-02-09 12:42:00,91.545,91.57,91.545,91.55,1060199999.0
2009-02-09 12:43:00,91.56,91.575,91.555,91.575,994599997.0
2009-02-09 12:44:00,91.575,91.585,91.565,91.57,644400002.0
2009-02-09 12:45:00,91.57,91.605,91.57,91.585,973999996.0
2009-02-09 12:46:00,91.585,91.59,91.505,91.51,1306099999.0
2009-02-09 12:47:00,91.52,91.595,91.505,91.59,1944999988.0
2009-02-09 12:48:00,91.59,91.6,91.575,91.575,1550999986.0
2009-02-09 12:49:00,91.575,91.595,91.565,91.58,1422399986.0
2009-02-09 12:50:00,91.585,91.6,91.57,91.575,1251599986.0
2009-02-09 12:51:00,91.565,91.58,91.56,91.565,569199999.0
2009-02-09 12:52:00,91.565,91.585,91.545,91.56,754999996.0
2009-02-09 12:53:00,91.56,91.56,91.54,91.54,245799998.0
2009-02-09 12:54:00,91.54,91.54,91.54,91.54,718799977.0
2009-02-09 12:55:00,91.54,91.55,91.535,91.55,330200000.0
2009-02-09 12:56:00,91.56,91.56,91.525,91.53,835300002.0
2009-02-09 12:57:00,91.53,91.54,91.525,91.53,788000000.0
2009-02-09 12:58:00,91.53,91.54,91.495,91.505,773799992.0
2009-02-09 12:59:00,91.505,91.515,91.505,91.505,947999991.0
2009-02-09 13:00:00,91.505,91.525,91.5,91.5,869599993.0
2009-02-09 13:01:00,91.505,91.52,91.5,91.515,557599999.0
2009-02-09 13:02:00,91.515,91.52,91.515,91.52,160000001.0
2009-02-09 13:03:00,91.52,91.535,91.515,91.515,606599999.0
2009-02-09 13:04:00,91.515,91.525,91.51,91.52,965599993.0
2009-02-09 13:05:00,91.525,91.56,91.525,91.545,993000001.0
2009-02-09 13:06:00,91.545,91.55,91.535,91.535,273000001.0
2009-02-09 13:07:00,91.535,91.57,91.535,91.555,938699998.0
2009-02-09 13:08:00,91.555,91.615,91.545,91.615,1414599996.0
2009-02-09 13:09:00,91.615,91.715,91.61,91.7,1064899995.0
2009-02-09 13:10:00,91.7,91.7,91.67,91.685,660099999.0
2009-02-09 13:11:00,91.69,91.72,91.675,91.695,912200000.0
2009-02-09 13:12:00,91.685,91.72,91.685,91.715,926699999.0
2009-02-09 13:13:00,91.715,91.73,91.7,91.71,1003199996.0
2009-02-09 13:14:00,91.705,91.73,91.7,91.715,889599998.0
2009-02-09 13:15:00,91.715,91.74,91.715,91.715,948599997.0
2009-02-09 13:16:00,91.715,91.715,91.685,91.69,1122600000.0
2009-02-09 13:17:00,91.69,91.7,91.68,91.68,459999999.0
2009-02-09 13:18:00,91.68,91.69,91.675,91.675,300199997.0
2009-02-09 13:19:00,91.675,91.675,91.635,91.635,840399993.0
2009-02-09 13:20:00,91.64,91.645,91.64,91.645,413199999.0
2009-02-09 13:21:00,91.645,91.645,91.635,91.635,527399999.0
2009-02-09 13:22:00,91.635,91.64,91.625,91.63,668999999.0
2009-02-09 13:23:00,91.63,91.635,91.625,91.63,345399997.0
2009-02-09 13:24:00,91.63,91.635,91.625,91.625,769200001.0
2009-02-09 13:25:00,91.63,91.635,91.62,91.62,351800006.0
2009-02-09 13:26:00,91.625,91.635,91.625,91.635,314599997.0
2009-02-09 13:27:00,91.635,91.65,91.635,91.645,493400001.0
2009-02-09 13:28:00,91.64,91.645,91.635,91.635,377600001.0
2009-02-09 13:29:00,91.635,91.655,91.635,91.635,788799996.0
2009-02-09 13:30:00,91.635,91.685,91.63,91.675,1236399998.0
2009-02-09 13:31:00,91.675,91.68,91.64,91.65,553799999.0
2009-02-09 13:32:00,91.645,91.67,91.64,91.655,875799994.0
2009-02-09 13:33:00,91.655,91.665,91.625,91.655,736199998.0
2009-02-09 13:34:00,91.655,91.655,91.625,91.63,393300003.0
2009-02-09 13:35:00,91.625,91.655,91.625,91.64,804200000.0
2009-02-09 13:36:00,91.64,91.695,91.625,91.695,1102099990.0
2009-02-09 13:37:00,91.7,91.7,91.64,91.66,1470999999.0
2009-02-09 13:38:00,91.66,91.66,91.62,91.625,1473999998.0
2009-02-09 13:39:00,91.63,91.64,91.62,91.635,448000002.0
2009-02-09 13:40:00,91.645,91.645,91.6,91.61,445600000.0
2009-02-09 13:41:00,91.605,91.63,91.605,91.605,731600000.0
2009-02-09 13:42:00,91.605,91.605,91.6,91.6,365399999.0
2009-02-09 13:43:00,91.605,91.635,91.6,91.625,884400004.0
2009-02-09 13:44:00,91.625,91.635,91.605,91.615,358800001.0
2009-02-09 13:45:00,91.615,91.615,91.605,91.61,242900000.0
2009-02-09 13:46:00,91.61,91.635,91.61,91.63,316600000.0
2009-02-09 13:47:00,91.625,91.635,91.62,91.635,389999999.0
2009-02-09 13:48:00,91.635,91.655,91.635,91.64,348200000.0
2009-02-09 13:49:00,91.64,91.65,91.635,91.645,361200000.0
2009-02-09 13:50:00,91.64,91.64,91.62,91.625,740399999.0
2009-02-09 13:51:00,91.63,91.63,91.61,91.61,615000000.0
2009-02-09 13:52:00,91.61,91.61,91.56,91.57,296800000.0
2009-02-09 13:53:00,91.57,91.57,91.56,91.565,260600000.0
2009-02-09 13:54:00,91.565,91.57,91.545,91.55,499599996.0
2009-02-09 13:55:00,91.55,91.565,91.55,91.56,903599992.0
2009-02-09 13:56:00,91.565,91.62,91.55,91.6,823299994.0
2009-02-09 13:57:00,91.605,91.68,91.6,91.665,664600000.0
2009-02-09 13:58:00,91.665,91.7,91.655,91.695,1011599994.0
2009-02-09 13:59:00,91.685,91.7,91.655,91.68,719599997.0
2009-02-09 14:00:00,91.68,91.68,91.62,91.62,273199999.0
2009-02-09 14:01:00,91.62,91.655,91.62,91.65,368400000.0
2009-02-09 14:02:00,91.65,91.655,91.625,91.63,340199999.0
2009-02-09 14:03:00,91.63,91.675,91.625,91.67,626199999.0
2009-02-09 14:04:00,91.67,91.715,91.665,91.71,801299999.0
2009-02-09 14:05:00,91.715,91.755,91.71,91.75,1306500003.0
2009-02-09 14:06:00,91.755,91.785,91.745,91.775,995000000.0
2009-02-09 14:07:00,91.77,91.775,91.755,91.765,646599997.0
2009-02-09 14:08:00,91.76,91.775,91.76,91.76,661499996.0
2009-02-09 14:09:00,91.76,91.775,91.755,91.765,1019199997.0
2009-02-09 14:10:00,91.765,91.775,91.75,91.76,429999997.0
2009-02-09 14:11:00,91.765,91.765,91.755,91.76,580099996.0
2009-02-09 14:12:00,91.76,91.76,91.745,91.75,366800000.0
2009-02-09 14:13:00,91.75,91.765,91.735,91.755,656599999.0
2009-02-09 14:14:00,91.755,91.755,91.75,91.75,72600000.0
2009-02-09 14:15:00,91.75,91.75,91.725,91.73,535200000.0
2009-02-09 14:16:00,91.73,91.735,91.725,91.725,294000000.0
2009-02-09 14:17:00,91.725,91.74,91.725,91.73,968399997.0
2009-02-09 14:18:00,91.725,91.725,91.695,91.7,463399997.0
2009-02-09 14:19:00,91.7,91.7,91.665,91.695,1386399987.0
2009-02-09 14:20:00,91.7,91.7,91.69,91.69,262799998.0
2009-02-09 14:21:00,91.69,91.695,91.66,91.66,762399994.0
2009-02-09 14:22:00,91.66,91.675,91.655,91.655,527399996.0
2009-02-09 14:23:00,91.655,91.655,91.64,91.64,906399997.0
2009-02-09 14:24:00,91.64,91.65,91.63,91.635,820999994.0
2009-02-09 14:25:00,91.635,91.655,91.6,91.645,1338799999.0
2009-02-09 14:26:00,91.66,91.755,91.655,91.745,710000000.0
2009-02-09 14:27:00,91.745,91.745,91.69,91.7,536200001.0
2009-02-09 14:28:00,91.7,91.705,91.69,91.695,390600001.0
2009-02-09 14:29:00,91.685,91.705,91.675,91.69,392600000.0
2009-02-09 14:30:00,91.69,91.695,91.67,91.685,292899998.0
2009-02-09 14:31:00,91.685,91.695,91.67,91.68,450399999.0
2009-02-09 14:32:00,91.68,91.75,91.67,91.745,692099993.0
2009-02-09 14:33:00,91.75,91.75,91.72,91.72,582399998.0
2009-02-09 14:34:00,91.72,91.74,91.715,91.72,528799998.0
2009-02-09 14:35:00,91.72,91.735,91.715,91.73,584399999.0
2009-02-09 14:36:00,91.72,91.73,91.685,91.685,813399999.0
2009-02-09 14:37:00,91.685,91.705,91.66,91.705,1244200004.0
2009-02-09 14:38:00,91.705,91.705,91.68,91.68,915999990.0
2009-02-09 14:39:00,91.68,91.68,91.67,91.67,280399997.0
2009-02-09 14:40:00,91.67,91.68,91.655,91.655,582599988.0
2009-02-09 14:41:00,91.655,91.66,91.645,91.655,1024800001.0
2009-02-09 14:42:00,91.655,91.665,91.65,91.655,495599999.0
2009-02-09 14:43:00,91.655,91.655,91.63,91.64,419199999.0
2009-02-09 14:44:00,91.635,91.645,91.63,91.63,375100000.0
2009-02-09 14:45:00,91.635,91.65,91.62,91.625,749999997.0
2009-02-09 14:46:00,91.625,91.64,91.6,91.64,533200002.0
2009-02-09 14:47:00,91.63,91.655,91.63,91.64,252200003.0
2009-02-09 14:48:00,91.64,91.685,91.635,91.685,482599999.0
2009-02-09 14:49:00,91.685,91.715,91.675,91.695,563000002.0
2009-02-09 14:50:00,91.695,91.71,91.695,91.705,117800000.0
2009-02-09 14:51:00,91.7,91.7,91.64,91.64,389600000.0
2009-02-09 14:52:00,91.645,91.645,91.6,91.6,520400001.0
2009-02-09 14:53:00,91.605,91.61,91.57,91.58,371000000.0
2009-02-09 14:54:00,91.58,91.61,91.575,91.61,313200000.0
2009-02-09 14:55:00,91.61,91.635,91.605,91.62,323000000.0
2009-02-09 14:56:00,91.62,91.68,91.615,91.615,520899998.0
2009-02-09 14:57:00,91.615,91.655,91.605,91.605,568800001.0
2009-02-09 14:58:00,91.605,91.61,91.58,91.585,698999998.0
2009-02-09 14:59:00,91.585,91.62,91.57,91.585,662100001.0
2009-02-09 15:00:00,91.585,91.605,91.58,91.58,598599999.0
2009-02-09 15:01:00,91.58,91.61,91.58,91.59,779399997.0
2009-02-09 15:02:00,91.59,91.6,91.585,91.595,558999999.0
2009-02-09 15:03:00,91.595,91.64,91.595,91.625,714999999.0
2009-02-09 15:04:00,91.625,91.655,91.605,91.635,1104699999.0
2009-02-09 15:05:00,91.635,91.645,91.63,91.64,1364399982.0
2009-02-09 15:06:00,91.64,91.675,91.63,91.645,1398200000.0
2009-02-09 15:07:00,91.65,91.67,91.635,91.67,436799998.0
2009-02-09 15:08:00,91.67,91.68,91.64,91.64,457399999.0
2009-02-09 15:09:00,91.64,91.655,91.63,91.65,369600000.0
2009-02-09 15:10:00,91.665,91.67,91.65,91.65,538799998.0
2009-02-09 15:11:00,91.65,91.655,91.65,91.655,164000000.0
2009-02-09 15:12:00,91.655,91.655,91.625,91.64,406599998.0
2009-02-09 15:13:00,91.645,91.65,91.635,91.645,276400000.0
2009-02-09 15:14:00,91.645,91.65,91.63,91.635,165499999.0
2009-02-09 15:15:00,91.63,91.635,91.605,91.635,264999999.0
2009-02-09 15:16:00,91.635,91.65,91.62,91.625,376600002.0
2009-02-09 15:17:00,91.625,91.65,91.625,91.635,655399999.0
2009-02-09 15:18:00,91.635,91.645,91.615,91.615,547900000.0
2009-02-09 15:19:00,91.615,91.65,91.61,91.635,712199999.0
2009-02-09 15:20:00,91.635,91.68,91.62,91.665,839799998.0
2009-02-09 15:21:00,91.665,91.665,91.635,91.64,526600000.0
2009-02-09 15:22:00,91.635,91.71,91.63,91.71,851300000.0
2009-02-09 15:23:00,91.715,91.77,91.69,91.7,592900001.0
2009-02-09 15:24:00,91.7,91.705,91.68,91.695,494500000.0
2009-02-09 15:25:00,91.695,91.71,91.68,91.695,696599999.0
2009-02-09 15:26:00,91.695,91.705,91.685,91.695,380900001.0
2009-02-09 15:27:00,91.695,91.705,91.69,91.69,222500000.0
2009-02-09 15:28:00,91.69,91.695,91.675,91.675,591499999.0
2009-02-09 15:29:00,91.675,91.695,91.67,91.67,648000001.0
2009-02-09 15:30:00,91.67,91.68,91.65,91.66,472700003.0
2009-02-09 15:31:00,91.665,91.665,91.63,91.64,354699999.0
2009-02-09 15:32:00,91.64,91.67,91.64,91.655,557599999.0
2009-02-09 15:33:00,91.665,91.705,91.665,91.69,386800000.0
2009-02-09 15:34:00,91.69,91.7,91.655,91.675,940200000.0
2009-02-09 15:35:00,91.675,91.69,91.655,91.66,721700000.0
2009-02-09 15:36:00,91.66,91.67,91.635,91.655,538800000.0
2009-02-09 15:37:00,91.655,91.665,91.645,91.65,713999999.0
2009-02-09 15:38:00,91.65,91.665,91.64,91.65,714799997.0
2009-02-09 15:39:00,91.65,91.68,91.645,91.68,535200001.0
2009-02-09 15:40:00,91.68,91.69,91.67,91.675,216599999.0
2009-02-09 15:41:00,91.675,91.705,91.675,91.68,484200000.0
2009-02-09 15:42:00,91.68,91.68,91.67,91.675,215600000.0
2009-02-09 15:43:00,91.68,91.695,91.67,91.685,607999997.0
2009-02-09 15:44:00,91.685,91.7,91.685,91.695,460799999.0
2009-02-09 15:45:00,91.69,91.71,91.69,91.695,661000001.0
2009-02-09 15:46:00,91.695,91.695,91.68,91.685,241700000.0
2009-02-09 15:47:00,91.685,91.685,91.66,91.68,221200001.0
2009-02-09 15:48:00,91.68,91.7,91.68,91.69,893600005.0
2009-02-09 15:49:00,91.69,91.69,91.655,91.66,585999998.0
2009-02-09 15:50:00,91.66,91.67,91.655,91.66,1183699993.0
2009-02-09 15:51:00,91.66,91.675,91.66,91.67,475599998.0
2009-02-09 15:52:00,91.67,91.69,91.66,91.685,195400000.0
2009-02-09 15:53:00,91.685,91.69,91.66,91.675,176100000.0
2009-02-09 15:54:00,91.675,91.685,91.675,91.685,153799999.0
2009-02-09 15:55:00,91.685,91.69,91.675,91.675,175000000.0
2009-02-09 15:56:00,91.68,91.69,91.67,91.68,154400000.0
2009-02-09 15:57:00,91.68,91.68,91.64,91.645,323799999.0
2009-02-09 15:58:00,91.645,91.67,91.645,91.655,148000000.0
2009-02-09 15:59:00,91.655,91.665,91.63,91.635,338999998.0
2009-02-09 16:00:00,91.635,91.645,91.62,91.635,326399999.0
2009-02-09 16:01:00,91.63,91.645,91.62,91.645,605200002.0
2009-02-09 16:02:00,91.645,91.66,91.63,91.645,586799998.0
2009-02-09 16:03:00,91.65,91.655,91.645,91.645,549799995.0
2009-02-09 16:04:00,91.645,91.66,91.63,91.645,352999999.0
2009-02-09 16:05:00,91.645,91.66,91.64,91.655,395200000.0
2009-02-09 16:06:00,91.655,91.655,91.62,91.62,317799997.0
2009-02-09 16:07:00,91.625,91.665,91.59,91.655,865100001.0
2009-02-09 16:08:00,91.655,91.66,91.585,91.595,659399999.0
2009-02-09 16:09:00,91.595,91.605,91.535,91.595,775200000.0
2009-02-09 16:10:00,91.59,91.615,91.585,91.61,624500003.0
2009-02-09 16:11:00,91.61,91.635,91.61,91.625,302600002.0
2009-02-09 16:12:00,91.625,91.625,91.57,91.575,274200000.0
2009-02-09 16:13:00,91.57,91.66,91.57,91.645,652200001.0
2009-02-09 16:14:00,91.66,91.72,91.625,91.705,537000001.0
2009-02-09 16:15:00,91.715,91.73,91.695,91.73,1070799992.0
2009-02-09 16:16:00,91.73,91.73,91.7,91.7,1083199999.0
2009-02-09 16:17:00,91.7,91.7,91.655,91.67,1207899999.0
2009-02-09 16:18:00,91.67,91.675,91.66,91.675,744399995.0
2009-02-09 16:19:00,91.675,91.69,91.67,91.68,589599995.0
2009-02-09 16:20:00,91.68,91.705,91.67,91.705,1139599988.0
2009-02-09 16:21:00,91.705,91.75,91.705,91.745,1200400004.0
2009-02-09 16:22:00,91.75,91.75,91.725,91.73,794000004.0
2009-02-09 16:23:00,91.745,91.75,91.72,91.74,1024799993.0
2009-02-09 16:24:00,91.73,91.73,91.68,91.7,906399994.0
2009-02-09 16:25:00,91.7,91.7,91.68,91.68,701999996.0
2009-02-09 16:26:00,91.685,91.685,91.65,91.655,1584600000.0
2009-02-09 16:27:00,91.65,91.66,91.595,91.65,1554199989.0
2009-02-09 16:28:00,91.655,91.695,91.65,91.695,1154199991.0
2009-02-09 16:29:00,91.695,91.71,91.665,91.685,692600001.0
2009-02-09 16:30:00,91.685,91.71,91.68,91.68,546799999.0
2009-02-09 16:31:00,91.685,91.69,91.6,91.645,710499998.0
2009-02-09 16:32:00,91.645,91.67,91.595,91.62,462500001.0
2009-02-09 16:33:00,91.62,91.635,91.61,91.62,553899999.0
2009-02-09 16:34:00,91.625,91.655,91.625,91.65,419200001.0
2009-02-09 16:35:00,91.65,91.675,91.65,91.65,379200000.0
2009-02-09 16:36:00,91.66,91.66,91.64,91.645,197300000.0
2009-02-09 16:37:00,91.65,91.655,91.61,91.62,292200000.0
2009-02-09 16:38:00,91.62,91.65,91.565,91.58,564899999.0
2009-02-09 16:39:00,91.585,91.64,91.585,91.63,740399998.0
2009-02-09 16:40:00,91.625,91.64,91.605,91.635,592599998.0
2009-02-09 16:41:00,91.64,91.67,91.615,91.645,334710001.0
2009-02-09 16:42:00,91.645,91.72,91.645,91.705,313300001.0
2009-02-09 16:43:00,91.705,91.745,91.69,91.7,734700001.0
2009-02-09 16:44:00,91.695,91.7,91.635,91.65,629499998.0
2009-02-09 16:45:00,91.655,91.69,91.625,91.685,498900001.0
2009-02-09 16:46:00,91.695,91.695,91.62,91.625,689199997.0
2009-02-09 16:47:00,91.625,91.645,91.6,91.6,465800000.0
2009-02-09 16:48:00,91.6,91.64,91.58,91.635,353600000.0
2009-02-09 16:49:00,91.64,91.64,91.565,91.59,681099999.0
2009-02-09 16:50:00,91.6,91.615,91.57,91.61,393300001.0
2009-02-09 16:51:00,91.61,91.62,91.585,91.605,253300001.0
2009-02-09 16:52:00,91.605,91.62,91.575,91.62,262800000.0
2009-02-09 16:53:00,91.62,91.64,91.605,91.635,268000002.0
2009-02-09 16:54:00,91.635,91.64,91.615,91.615,73800000.0
2009-02-09 16:55:00,91.615,91.63,91.575,91.585,466400000.0
2009-02-09 16:56:00,91.585,91.615,91.575,91.615,359199999.0
2009-02-09 16:57:00,91.615,91.63,91.595,91.605,464400002.0
2009-02-09 16:58:00,91.61,91.64,91.61,91.625,493800010.0
2009-02-09 16:59:00,91.625,91.67,91.61,91.64,411400000.0
2009-02-09 17:00:00,91.635,91.65,91.625,91.635,304699999.0
2009-02-09 17:01:00,91.635,91.635,91.57,91.575,327000000.0
2009-02-09 17:02:00,91.575,91.59,91.51,91.525,257200000.0
2009-02-09 17:03:00,91.525,91.525,91.375,91.375,504500001.0
2009-02-09 17:04:00,91.375,91.385,91.31,91.355,1022100001.0
2009-02-09 17:05:00,91.355,91.37,91.305,91.365,1318599999.0
2009-02-09 17:06:00,91.365,91.39,91.335,91.34,1137100002.0
2009-02-09 17:07:00,91.34,91.37,91.33,91.335,1669000001.0
2009-02-09 17:08:00,91.34,91.4,91.33,91.395,1097200003.0
2009-02-09 17:09:00,91.4,91.44,91.4,91.41,1468300002.0
2009-02-09 17:10:00,91.41,91.44,91.4,91.43,605500001.0
2009-02-09 17:11:00,91.43,91.47,91.415,91.465,254399999.0
2009-02-09 17:12:00,91.465,91.48,91.44,91.46,723600001.0
2009-02-09 17:13:00,91.46,91.47,91.45,91.455,1030799998.0
2009-02-09 17:14:00,91.45,91.48,91.45,91.475,347199999.0
2009-02-09 17:15:00,91.47,91.475,91.45,91.45,418100000.0
2009-02-09 17:16:00,91.455,91.485,91.43,91.485,419400002.0
2009-02-09 17:17:00,91.485,91.525,91.475,91.485,490300001.0
2009-02-09 17:18:00,91.495,91.505,91.47,91.49,526900002.0
2009-02-09 17:19:00,91.485,91.485,91.47,91.485,400100000.0
2009-02-09 17:20:00,91.485,91.53,91.485,91.505,252400003.0
2009-02-09 17:21:00,91.505,91.51,91.49,91.495,290000001.0
2009-02-09 17:22:00,91.495,91.515,91.49,91.51,164799999.0
2009-02-09 17:23:00,91.515,91.515,91.45,91.465,440800004.0
2009-02-09 17:24:00,91.465,91.475,91.45,91.46,579100000.0
2009-02-09 17:25:00,91.46,91.475,91.455,91.465,588900003.0
2009-02-09 17:26:00,91.47,91.495,91.47,91.49,180800000.0
2009-02-09 17:27:00,91.49,91.505,91.48,91.485,873300004.0
2009-02-09 17:28:00,91.485,91.49,91.465,91.47,446800005.0
2009-02-09 17:29:00,91.465,91.485,91.45,91.455,442000003.0
2009-02-09 17:30:00,91.47,91.485,91.44,91.44,421200002.0
2009-02-09 17:31:00,91.43,91.46,91.43,91.445,493799999.0
2009-02-09 17:32:00,91.445,91.445,91.365,91.365,533000000.0
2009-02-09 17:33:00,91.36,91.395,91.36,91.395,525999997.0
2009-02-09 17:34:00,91.395,91.41,91.395,91.41,390199998.0
2009-02-09 17:35:00,91.41,91.43,91.41,91.415,244199999.0
2009-02-09 17:36:00,91.415,91.48,91.41,91.445,662400000.0
2009-02-09 17:37:00,91.445,91.48,91.415,91.48,907299996.0
2009-02-09 17:38:00,91.48,91.49,91.43,91.475,488600000.0
2009-02-09 17:39:00,91.48,91.535,91.48,91.52,297000001.0
2009-02-09 17:40:00,91.52,91.57,91.505,91.555,637200467.0
2009-02-09 17:41:00,91.555,91.6,91.515,91.53,792599998.0
2009-02-09 17:42:00,91.53,91.535,91.51,91.51,848999996.0
2009-02-09 17:43:00,91.52,91.54,91.5,91.51,371999999.0
2009-02-09 17:44:00,91.51,91.55,91.51,91.525,323000000.0
2009-02-09 17:45:00,91.525,91.54,91.51,91.51,415600000.0
2009-02-09 17:46:00,91.505,91.515,91.455,91.515,681499997.0
2009-02-09 17:47:00,91.515,91.535,91.47,91.52,488500000.0
2009-02-09 17:48:00,91.53,91.59,91.53,91.565,642600000.0
2009-02-09 17:49:00,91.565,91.64,91.565,91.61,970399997.0
2009-02-09 17:50:00,91.61,91.63,91.585,91.63,977399998.0
2009-02-09 17:51:00,91.63,91.665,91.62,91.63,817399999.0
2009-02-09 17:52:00,91.63,91.67,91.63,91.67,280400001.0
2009-02-09 17:53:00,91.675,91.675,91.6,91.61,675399996.0
2009-02-09 17:54:00,91.61,91.64,91.605,91.605,781400007.0
2009-02-09 17:55:00,91.605,91.615,91.57,91.61,718200003.0
2009-02-09 17:56:00,91.62,91.625,91.605,91.605,663800001.0
2009-02-09 17:57:00,91.6,91.61,91.565,91.6,1163999990.0
2009-02-09 17:58:00,91.6,91.66,91.58,91.58,1273799993.0
2009-02-09 17:59:00,91.59,91.715,91.59,91.665,1176000004.0
2009-02-09 18:00:00,91.66,91.665,91.56,91.575,1440199989.0
2009-02-09 18:01:00,91.575,91.59,91.535,91.535,916599996.0
2009-02-09 18:02:00,91.535,91.59,91.535,91.57,604300000.0
2009-02-09 18:03:00,91.565,91.625,91.565,91.625,698799996.0
2009-02-09 18:04:00,91.625,91.625,91.585,91.585,465600000.0
2009-02-09 18:05:00,91.585,91.625,91.54,91.55,676500000.0
2009-02-09 18:06:00,91.55,91.58,91.545,91.575,421599999.0
2009-02-09 18:07:00,91.575,91.575,91.53,91.535,669999997.0
2009-02-09 18:08:00,91.53,91.56,91.525,91.525,476399998.0
2009-02-09 18:09:00,91.525,91.575,91.52,91.555,802299999.0
2009-02-09 18:10:00,91.555,91.555,91.525,91.55,453600000.0
2009-02-09 18:11:00,91.55,91.57,91.525,91.535,504599999.0
2009-02-09 18:12:00,91.53,91.53,91.485,91.505,591899997.0
2009-02-09 18:13:00,91.505,91.505,91.48,91.495,441199998.0
2009-02-09 18:14:00,91.49,91.505,91.455,91.465,357799998.0
2009-02-09 18:15:00,91.475,91.495,91.445,91.455,437599997.0
2009-02-09 18:16:00,91.455,91.475,91.445,91.46,589599998.0
2009-02-09 18:17:00,91.46,91.475,91.45,91.465,552400000.0
2009-02-09 18:18:00,91.465,91.465,91.395,91.405,628299998.0
2009-02-09 18:19:00,91.405,91.435,91.375,91.42,688900001.0
2009-02-09 18:20:00,91.42,91.445,91.375,91.395,417000000.0
2009-02-09 18:21:00,91.395,91.47,91.395,91.455,772699999.0
2009-02-09 18:22:00,91.455,91.46,91.43,91.455,587399998.0
2009-02-09 18:23:00,91.455,91.485,91.445,91.45,751799997.0
2009-02-09 18:24:00,91.445,91.485,91.415,91.475,583599999.0
2009-02-09 18:25:00,91.475,91.555,91.46,91.555,446200000.0
2009-02-09 18:26:00,91.555,91.555,91.505,91.515,518499998.0
2009-02-09 18:27:00,91.515,91.545,91.51,91.54,349399998.0
2009-02-09 18:28:00,91.54,91.54,91.475,91.48,388800000.0
2009-02-09 18:29:00,91.48,91.525,91.48,91.515,481000000.0
2009-02-09 18:30:00,91.515,91.52,91.495,91.515,877999998.0
2009-02-09 18:31:00,91.515,91.515,91.44,91.445,352600000.0
2009-02-09 18:32:00,91.445,91.465,91.44,91.445,257399999.0
2009-02-09 18:33:00,91.45,91.49,91.45,91.475,370200000.0
2009-02-09 18:34:00,91.475,91.49,91.455,91.475,371399999.0
2009-02-09 18:35:00,91.475,91.505,91.465,91.495,425600000.0
2009-02-09 18:36:00,91.495,91.505,91.485,91.5,146900000.0
2009-02-09 18:37:00,91.495,91.53,91.495,91.495,441999999.0
2009-02-09 18:38:00,91.495,91.535,91.45,91.46,577700004.0
2009-02-09 18:39:00,91.46,91.475,91.455,91.455,199799999.0
2009-02-09 18:40:00,91.455,91.455,91.395,91.415,718500001.0
2009-02-09 18:41:00,91.415,91.415,91.365,91.385,866200000.0
2009-02-09 18:42:00,91.39,91.4,91.36,91.365,662000001.0
2009-02-09 18:43:00,91.355,91.395,91.345,91.395,729200002.0
2009-02-09 18:44:00,91.395,91.41,91.355,91.405,736499995.0
2009-02-09 18:45:00,91.405,91.42,91.365,91.375,470600000.0
2009-02-09 18:46:00,91.375,91.38,91.355,91.365,710999995.0
2009-02-09 18:47:00,91.365,91.42,91.365,91.415,724000000.0
2009-02-09 18:48:00,91.415,91.42,91.4,91.4,482600001.0
2009-02-09 18:49:00,91.41,91.42,91.345,91.365,421400001.0
2009-02-09 18:50:00,91.365,91.385,91.355,91.375,466799998.0
2009-02-09 18:51:00,91.375,91.415,91.365,91.415,854799996.0
2009-02-09 18:52:00,91.415,91.42,91.405,91.415,398799998.0
2009-02-09 18:53:00,91.415,91.445,91.415,91.415,417800000.0
2009-02-09 18:54:00,91.42,91.425,91.375,91.375,394800001.0
2009-02-09 18:55:00,91.375,91.415,91.35,91.405,381000000.0
2009-02-09 18:56:00,91.405,91.41,91.375,91.395,669400002.0
2009-02-09 18:57:00,91.395,91.515,91.395,91.46,861200004.0
2009-02-09 18:58:00,91.455,91.51,91.455,91.48,931399997.0
2009-02-09 18:59:00,91.48,91.49,91.465,91.47,728199999.0
2009-02-09 19:00:00,91.465,91.48,91.45,91.475,467199997.0
2009-02-09 19:01:00,91.47,91.49,91.47,91.48,206399998.0
2009-02-09 19:02:00,91.485,91.505,91.48,91.505,543399997.0
2009-02-09 19:03:00,91.505,91.54,91.505,91.54,170100000.0
2009-02-09 19:04:00,91.55,91.56,91.53,91.535,521999995.0
2009-02-09 19:05:00,91.535,91.535,91.49,91.495,723799996.0
2009-02-09 19:06:00,91.495,91.495,91.455,91.475,399599999.0
2009-02-09 19:07:00,91.48,91.49,91.475,91.485,41100000.0
2009-02-09 19:08:00,91.485,91.49,91.475,91.485,67000000.0
2009-02-09 19:09:00,91.48,91.545,91.47,91.545,371599999.0
2009-02-09 19:10:00,91.54,91.575,91.535,91.535,419800000.0
2009-02-09 19:11:00,91.535,91.595,91.535,91.59,459800001.0
2009-02-09 19:12:00,91.585,91.585,91.525,91.525,207400001.0
2009-02-09 19:13:00,91.525,91.54,91.485,91.485,211599999.0
2009-02-09 19:14:00,91.485,91.485,91.435,91.44,252199998.0
2009-02-09 19:15:00,91.44,91.515,91.44,91.515,379899998.0
2009-02-09 19:16:00,91.515,91.535,91.505,91.535,319800000.0
2009-02-09 19:17:00,91.535,91.58,91.535,91.58,166900000.0
2009-02-09 19:18:00,91.585,91.59,91.565,91.57,421399999.0
2009-02-09 19:19:00,91.57,91.57,91.535,91.535,419699999.0
2009-02-09 19:20:00,91.535,91.56,91.535,91.56,206599999.0
2009-02-09 19:21:00,91.56,91.59,91.53,91.59,261200000.0
2009-02-09 19:22:00,91.58,91.61,91.58,91.6,793600000.0
2009-02-09 19:23:00,91.605,91.625,91.595,91.605,296300000.0
2009-02-09 19:24:00,91.605,91.61,91.535,91.545,477699996.0
2009-02-09 19:25:00,91.55,91.58,91.535,91.575,351999999.0
2009-02-09 19:26:00,91.575,91.67,91.57,91.655,423400001.0
2009-02-09 19:27:00,91.67,91.67,91.635,91.645,397199999.0
2009-02-09 19:28:00,91.645,91.655,91.64,91.64,261999996.0
2009-02-09 19:29:00,91.64,91.65,91.63,91.64,208400000.0
2009-02-09 19:30:00,91.64,91.65,91.625,91.625,301800000.0
2009-02-09 19:31:00,91.63,91.675,91.63,91.66,521999997.0
2009-02-09 19:32:00,91.66,91.665,91.64,91.65,594399996.0
2009-02-09 19:33:00,91.65,91.665,91.65,91.65,327799994.0
2009-02-09 19:34:00,91.65,91.65,91.64,91.64,609199978.0
2009-02-09 19:35:00,91.64,91.64,91.61,91.62,298199998.0
2009-02-09 19:36:00,91.62,91.62,91.59,91.59,624299993.0
2009-02-09 19:37:00,91.59,91.61,91.59,91.605,428999998.0
2009-02-09 19:38:00,91.61,91.65,91.61,91.64,389599994.0
2009-02-09 19:39:00,91.64,91.68,91.64,91.68,438199991.0
2009-02-09 19:40:00,91.685,91.7,91.65,91.65,472799999.0
2009-02-09 19:41:00,91.65,91.66,91.64,91.64,284799998.0
2009-02-09 19:42:00,91.64,91.64,91.6,91.605,114900000.0
2009-02-09 19:43:00,91.605,91.625,91.605,91.615,177200000.0
2009-02-09 19:44:00,91.615,91.615,91.595,91.595,735599991.0
2009-02-09 19:45:00,91.595,91.635,91.58,91.615,192599999.0
2009-02-09 19:46:00,91.615,91.63,91.595,91.61,180000000.0
2009-02-09 19:47:00,91.61,91.62,91.595,91.615,49200000.0
2009-02-09 19:48:00,91.615,91.645,91.615,91.635,742000002.0
2009-02-09 19:49:00,91.635,91.635,91.605,91.605,384200000.0
2009-02-09 19:50:00,91.605,91.625,91.605,91.605,191200000.0
2009-02-09 19:51:00,91.615,91.645,91.615,91.635,163200000.0
2009-02-09 19:52:00,91.635,91.635,91.625,91.625,85100000.0
2009-02-09 19:53:00,91.63,91.63,91.615,91.615,105400000.0
2009-02-09 19:54:00,91.615,91.63,91.615,91.615,151399999.0
2009-02-09 19:55:00,91.615,91.63,91.615,91.625,189000000.0
2009-02-09 19:56:00,91.625,91.655,91.625,91.64,116500000.0
2009-02-09 19:57:00,91.64,91.64,91.615,91.625,272299999.0
2009-02-09 19:58:00,91.635,91.645,91.63,91.63,183000000.0
2009-02-09 19:59:00,91.635,91.655,91.615,91.635,353100001.0
2009-02-09 20:00:00,91.635,91.64,91.615,91.63,115800000.0
2009-02-09 20:01:00,91.625,91.685,91.625,91.685,238199998.0
2009-02-09 20:02:00,91.685,91.72,91.685,91.705,230300000.0
2009-02-09 20:03:00,91.705,91.73,91.7,91.7,301199999.0
2009-02-09 20:04:00,91.7,91.73,91.7,91.72,145400000.0
2009-02-09 20:05:00,91.725,91.725,91.695,91.71,221199998.0
2009-02-09 20:06:00,91.71,91.71,91.69,91.69,150900000.0
2009-02-09 20:07:00,91.69,91.705,91.69,91.7,306199997.0
2009-02-09 20:08:00,91.71,91.73,91.7,91.7,173200001.0
2009-02-09 20:09:00,91.7,91.715,91.7,91.705,145999998.0
2009-02-09 20:10:00,91.705,91.725,91.7,91.72,256400002.0
2009-02-09 20:11:00,91.72,91.73,91.72,91.72,425799998.0
2009-02-09 20:12:00,91.72,91.72,91.69,91.69,129000000.0
2009-02-09 20:13:00,91.695,91.695,91.68,91.69,144800001.0
2009-02-09 20:14:00,91.69,91.7,91.685,91.7,420399992.0
2009-02-09 20:15:00,91.7,91.73,91.695,91.725,230099999.0
2009-02-09 20:16:00,91.725,91.73,91.715,91.715,94200000.0
2009-02-09 20:17:00,91.715,91.715,91.695,91.695,82400001.0
2009-02-09 20:18:00,91.7,91.705,91.7,91.705,253199999.0
2009-02-09 20:19:00,91.7,91.705,91.675,91.695,422999999.0
2009-02-09 20:20:00,91.695,91.7,91.685,91.69,263599998.0
2009-02-09 20:21:00,91.69,91.72,91.685,91.715,132199999.0
2009-02-09 20:22:00,91.71,91.71,91.675,91.69,343199999.0
2009-02-09 20:23:00,91.69,91.69,91.67,91.67,198000001.0
2009-02-09 20:24:00,91.67,91.675,91.655,91.665,146500000.0
2009-02-09 20:25:00,91.66,91.66,91.62,91.625,151000000.0
2009-02-09 20:26:00,91.615,91.62,91.585,91.595,250999998.0
2009-02-09 20:27:00,91.595,91.64,91.595,91.64,534599997.0
2009-02-09 20:28:00,91.65,91.655,91.615,91.62,457599995.0
2009-02-09 20:29:00,91.62,91.625,91.605,91.61,328000000.0
2009-02-09 20:30:00,91.61,91.615,91.59,91.605,387999999.0
2009-02-09 20:31:00,91.6,91.605,91.575,91.58,342999998.0
2009-02-09 20:32:00,91.58,91.58,91.525,91.555,427099999.0
2009-02-09 20:33:00,91.565,91.565,91.475,91.475,414300000.0
2009-02-09 20:34:00,91.485,91.5,91.475,91.48,416900003.0
2009-02-09 20:35:00,91.475,91.475,91.41,91.455,708600000.0
2009-02-09 20:36:00,91.455,91.465,91.45,91.46,745999994.0
2009-02-09 20:37:00,91.46,91.47,91.45,91.47,946199988.0
2009-02-09 20:38:00,91.475,91.51,91.465,91.51,1018799984.0
2009-02-09 20:39:00,91.505,91.525,91.5,91.525,561599998.0
2009-02-09 20:40:00,91.525,91.53,91.51,91.525,1325400002.0
2009-02-09 20:41:00,91.525,91.54,91.515,91.53,616799999.0
2009-02-09 20:42:00,91.53,91.57,91.525,91.56,455600005.0
2009-02-09 20:43:00,91.555,91.565,91.55,91.56,811599998.0
2009-02-09 20:44:00,91.555,91.57,91.535,91.56,1159599989.0
2009-02-09 20:45:00,91.565,91.59,91.515,91.52,1173199992.0
2009-02-09 20:46:00,91.52,91.57,91.52,91.56,348799999.0
2009-02-09 20:47:00,91.56,91.58,91.525,91.525,693200000.0
2009-02-09 20:48:00,91.525,91.59,91.525,91.585,518399998.0
2009-02-09 20:49:00,91.585,91.6,91.575,91.59,566199999.0
2009-02-09 20:50:00,91.59,91.59,91.545,91.565,730599994.0
2009-02-09 20:51:00,91.57,91.58,91.56,91.56,511799993.0
2009-02-09 20:52:00,91.565,91.59,91.555,91.58,519799997.0
2009-02-09 20:53:00,91.58,91.585,91.565,91.58,553999999.0
2009-02-09 20:54:00,91.58,91.59,91.565,91.57,460600000.0
2009-02-09 20:55:00,91.57,91.575,91.53,91.54,738599990.0
2009-02-09 20:56:00,91.54,91.57,91.53,91.565,901999993.0
2009-02-09 20:57:00,91.565,91.595,91.565,91.59,596399992.0
2009-02-09 20:58:00,91.595,91.62,91.59,91.605,888999993.0
2009-02-09 20:59:00,91.6,91.65,91.585,91.645,559399998.0
2009-02-09 21:00:00,91.63,91.63,91.58,91.61,584899999.0
2009-02-09 21:01:00,91.615,91.615,91.585,91.595,780999997.0
2009-02-09 21:02:00,91.595,91.625,91.595,91.615,336800000.0
2009-02-09 21:03:00,91.62,91.625,91.595,91.615,916199997.0
2009-02-09 21:04:00,91.615,91.63,91.61,91.615,1490000001.0
2009-02-09 21:05:00,91.615,91.65,91.615,91.65,457199999.0
2009-02-09 21:06:00,91.655,91.67,91.635,91.64,714799992.0
2009-02-09 21:07:00,91.64,91.665,91.62,91.62,428999999.0
2009-02-09 21:08:00,91.62,91.635,91.6,91.605,493399998.0
2009-02-09 21:09:00,91.61,91.625,91.6,91.625,766000011.0
2009-02-09 21:10:00,91.625,91.63,91.595,91.6,178600001.0
2009-02-09 21:11:00,91.605,91.61,91.55,91.55,596300000.0
2009-02-09 21:12:00,91.55,91.575,91.52,91.565,701199998.0
2009-02-09 21:13:00,91.565,91.575,91.515,91.515,792699992.0
2009-02-09 21:14:00,91.51,91.53,91.5,91.525,229800000.0
2009-02-09 21:15:00,91.525,91.535,91.505,91.535,543999988.0
2009-02-09 21:16:00,91.545,91.56,91.535,91.535,337100000.0
2009-02-09 21:17:00,91.53,91.54,91.515,91.535,264600002.0
2009-02-09 21:18:00,91.53,91.53,91.505,91.52,605399988.0
2009-02-09 21:19:00,91.525,91.555,91.515,91.555,485799990.0
2009-02-09 21:20:00,91.56,91.595,91.54,91.59,222199998.0
2009-02-09 21:21:00,91.59,91.59,91.545,91.545,147799999.0
2009-02-09 21:22:00,91.56,91.565,91.545,91.545,484199991.0
2009-02-09 21:23:00,91.55,91.56,91.545,91.555,145199999.0
2009-02-09 21:24:00,91.565,91.57,91.535,91.545,503999995.0
2009-02-09 21:25:00,91.545,91.545,91.505,91.525,241400002.0
2009-02-09 21:26:00,91.515,91.515,91.46,91.465,542400003.0
2009-02-09 21:27:00,91.465,91.47,91.415,91.42,751199989.0
2009-02-09 21:28:00,91.42,91.465,91.42,91.455,1175999984.0
2009-02-09 21:29:00,91.46,91.49,91.45,91.49,566799995.0
2009-02-09 21:30:00,91.5,91.5,91.45,91.47,690599989.0
2009-02-09 21:31:00,91.47,91.48,91.46,91.46,454999994.0
2009-02-09 21:32:00,91.47,91.475,91.46,91.465,292399995.0
2009-02-09 21:33:00,91.46,91.465,91.45,91.455,93600000.0
2009-02-09 21:34:00,91.455,91.47,91.455,91.455,481599993.0
2009-02-09 21:35:00,91.455,91.46,91.45,91.45,175800000.0
2009-02-09 21:36:00,91.45,91.475,91.45,91.46,127400000.0
2009-02-09 21:37:00,91.46,91.47,91.45,91.465,190399999.0
2009-02-09 21:38:00,91.465,91.47,91.455,91.46,307000000.0
2009-02-09 21:39:00,91.455,91.475,91.45,91.46,335400000.0
2009-02-09 21:40:00,91.46,91.46,91.45,91.455,83600000.0
2009-02-09 21:41:00,91.46,91.47,91.435,91.455,264799999.0
2009-02-09 21:42:00,91.455,91.455,91.45,91.455,127599999.0
2009-02-09 21:43:00,91.455,91.455,91.425,91.445,353400000.0
2009-02-09 21:44:00,91.445,91.45,91.425,91.43,285400000.0
2009-02-09 21:45:00,91.43,91.43,91.385,91.395,313000000.0
2009-02-09 21:46:00,91.395,91.395,91.345,91.345,474399998.0
2009-02-09 21:47:00,91.35,91.385,91.35,91.375,808599997.0
2009-02-09 21:48:00,91.375,91.4,91.37,91.39,805599985.0
2009-02-09 21:49:00,91.39,91.42,91.39,91.4,605199994.0
2009-02-09 21:50:00,91.4,91.41,91.355,91.375,830999996.0
2009-02-09 21:51:00,91.38,91.38,91.36,91.36,390799999.0
2009-02-09 21:52:00,91.365,91.38,91.32,91.33,1018899988.0
2009-02-09 21:53:00,91.34,91.38,91.33,91.375,751999995.0
2009-02-09 21:54:00,91.37,91.39,91.37,91.38,781000003.0
2009-02-09 21:55:00,91.38,91.38,91.36,91.37,617000001.0
2009-02-09 21:56:00,91.37,91.39,91.365,91.375,741600002.0
2009-02-09 21:57:00,91.375,91.4,91.37,91.395,451000000.0
2009-02-09 21:58:00,91.39,91.4,91.39,91.39,442600000.0
2009-02-09 21:59:00,91.395,91.44,91.395,91.435,837400001.0
2009-02-09 22:00:00,91.435,91.44,91.42,91.425,648400000.0
2009-02-09 22:01:00,91.425,91.44,91.425,91.43,171900000.0
2009-02-09 22:02:00,91.43,91.455,91.43,91.44,268200001.0
2009-02-09 22:03:00,91.44,91.45,91.435,91.435,161800001.0
2009-02-09 22:04:00,91.44,91.44,91.395,91.405,306600002.0
2009-02-09 22:05:00,91.405,91.455,91.405,91.43,359599999.0
2009-02-09 22:06:00,91.425,91.435,91.405,91.425,778000002.0
2009-02-09 22:07:00,91.425,91.425,91.4,91.405,311200002.0
2009-02-09 22:08:00,91.4,91.41,91.365,91.375,549699998.0
2009-02-09 22:09:00,91.375,91.395,91.37,91.395,475999997.0
2009-02-09 22:10:00,91.4,91.425,91.395,91.415,502800001.0
2009-02-09 22:11:00,91.415,91.415,91.39,91.4,244800000.0
2009-02-09 22:12:00,91.4,91.405,91.355,91.37,314400000.0
2009-02-09 22:13:00,91.37,91.39,91.355,91.375,355200001.0
2009-02-09 22:14:00,91.375,91.425,91.375,91.42,110300000.0
2009-02-09 22:15:00,91.425,91.425,91.405,91.425,298200001.0
2009-02-09 22:16:00,91.425,91.435,91.395,91.405,437599998.0
2009-02-09 22:17:00,91.405,91.41,91.395,91.395,346800000.0
2009-02-09 22:18:00,91.39,91.425,91.39,91.415,486200000.0
2009-02-09 22:19:00,91.415,91.42,91.41,91.41,237600000.0
2009-02-09 22:20:00,91.405,91.445,91.405,91.445,550000000.0
2009-02-09 22:21:00,91.445,91.505,91.445,91.505,613600000.0
2009-02-09 22:22:00,91.51,91.515,91.47,91.495,503800000.0
2009-02-09 22:23:00,91.495,91.495,91.445,91.48,297200000.0
2009-02-09 22:24:00,91.48,91.49,91.475,91.475,642600000.0
2009-02-09 22:25:00,91.475,91.51,91.475,91.49,507200003.0
2009-02-09 22:26:00,91.49,91.5,91.485,91.5,368400001.0
2009-02-09 22:27:00,91.5,91.52,91.5,91.5,1013400008.0
2009-02-09 22:28:00,91.49,91.53,91.485,91.53,445400000.0
2009-02-09 22:29:00,91.53,91.53,91.425,91.445,433400000.0
2009-02-09 22:30:00,91.45,91.515,91.45,91.485,681000000.0
2009-02-09 22:31:00,91.485,91.485,91.45,91.46,693600000.0
2009-02-09 22:32:00,91.455,91.475,91.455,91.475,113000000.0
2009-02-09 22:33:00,91.475,91.485,91.405,91.425,354200000.0
2009-02-09 22:34:00,91.425,91.435,91.41,91.415,472800000.0
2009-02-09 22:35:00,91.425,91.455,91.425,91.455,462600000.0
2009-02-09 22:36:00,91.455,91.475,91.455,91.475,682000000.0
2009-02-09 22:37:00,91.475,91.5,91.475,91.5,329700000.0
2009-02-09 22:38:00,91.5,91.5,91.445,91.455,715699998.0
2009-02-09 22:39:00,91.455,91.465,91.425,91.445,379500000.0
2009-02-09 22:40:00,91.445,91.455,91.44,91.45,365200000.0
2009-02-09 22:41:00,91.455,91.475,91.45,91.45,572800000.0
2009-02-09 22:42:00,91.45,91.46,91.45,91.46,273000000.0
2009-02-09 22:43:00,91.455,91.48,91.455,91.455,540800001.0
2009-02-09 22:44:00,91.455,91.465,91.45,91.46,402400006.0
2009-02-09 22:45:00,91.465,91.475,91.455,91.46,780200003.0
2009-02-09 22:46:00,91.455,91.47,91.425,91.425,687600003.0
2009-02-09 22:47:00,91.425,91.43,91.415,91.42,772600000.0
2009-02-09 22:48:00,91.43,91.44,91.42,91.435,772400000.0
2009-02-09 22:49:00,91.435,91.455,91.435,91.455,694600000.0
2009-02-09 22:50:00,91.455,91.46,91.42,91.425,889399999.0
2009-02-09 22:51:00,91.425,91.455,91.425,91.43,353800001.0
2009-02-09 22:52:00,91.43,91.45,91.43,91.435,729400000.0
2009-02-09 22:53:00,91.435,91.45,91.435,91.435,233400002.0
2009-02-09 22:54:00,91.435,91.45,91.425,91.425,364400004.0
2009-02-09 22:55:00,91.425,91.44,91.425,91.435,797400002.0
2009-02-09 22:56:00,91.435,91.44,91.425,91.425,528000001.0
2009-02-09 22:57:00,91.425,91.44,91.425,91.44,186000008.0
2009-02-09 22:58:00,91.435,91.435,91.425,91.425,272000001.0
2009-02-09 22:59:00,91.425,91.445,91.425,91.43,503199999.0
2009-02-09 23:00:00,91.43,91.44,91.425,91.44,166000000.0
2009-02-09 23:01:00,91.44,91.45,91.435,91.435,274400000.0
2009-02-09 23:02:00,91.435,91.45,91.42,91.45,137000000.0
2009-02-09 23:03:00,91.445,91.46,91.445,91.455,161800000.0
2009-02-09 23:04:00,91.455,91.46,91.44,91.46,346000005.0
2009-02-09 23:05:00,91.46,91.46,91.46,91.46,153000004.0
2009-02-09 23:06:00,91.47,91.475,91.465,91.475,261200001.0
2009-02-09 23:07:00,91.475,91.5,91.47,91.48,460800001.0
2009-02-09 23:08:00,91.48,91.48,91.46,91.46,325400000.0
2009-02-09 23:09:00,91.46,91.465,91.46,91.465,31800000.0
2009-02-09 23:10:00,91.465,91.465,91.46,91.465,59000000.0
2009-02-09 23:11:00,91.465,91.465,91.465,91.465,96200000.0
2009-02-09 23:12:00,91.465,91.465,91.465,91.465,148400000.0
2009-02-09 23:13:00,91.465,91.465,91.465,91.465,101000000.0
2009-02-09 23:14:00,91.465,91.465,91.455,91.455,149800000.0
2009-02-09 23:15:00,91.455,91.47,91.45,91.465,188000000.0
2009-02-09 23:16:00,91.465,91.475,91.465,91.475,105000000.0
2009-02-09 23:17:00,91.475,91.49,91.475,91.475,28800000.0
2009-02-09 23:18:00,91.47,91.5,91.46,91.46,55800000.0
2009-02-09 23:19:00,91.48,91.48,91.47,91.47,55800000.0
2009-02-09 23:20:00,91.475,91.48,91.445,91.455,96000000.0
2009-02-09 23:21:00,91.455,91.465,91.455,91.46,78200000.0
2009-02-09 23:22:00,91.455,91.485,91.455,91.475,315800000.0
2009-02-09 23:23:00,91.485,91.485,91.475,91.475,67200000.0
2009-02-09 23:24:00,91.475,91.485,91.475,91.485,25400000.0
2009-02-09 23:25:00,91.47,91.475,91.47,91.475,67600000.0
2009-02-09 23:26:00,91.475,91.475,91.475,91.475,14000000.0
2009-02-09 23:27:00,91.47,91.47,91.47,91.47,23800000.0
2009-02-09 23:28:00,91.47,91.47,91.465,91.47,39400000.0
2009-02-09 23:29:00,91.465,91.47,91.46,91.465,94600001.0
2009-02-09 23:30:00,91.465,91.48,91.465,91.465,83600000.0
2009-02-09 23:31:00,91.465,91.47,91.465,91.465,385000000.0
2009-02-09 23:32:00,91.465,91.48,91.465,91.475,147200000.0
2009-02-09 23:33:00,91.475,91.475,91.47,91.47,38800000.0
2009-02-09 23:34:00,91.47,91.47,91.46,91.46,126600000.0
2009-02-09 23:35:00,91.46,91.47,91.46,91.465,73000000.0
2009-02-09 23:36:00,91.46,91.465,91.45,91.455,91200000.0
2009-02-09 23:37:00,91.455,91.455,91.45,91.45,5000000.0
2009-02-09 23:38:00,91.45,91.455,91.445,91.445,28800000.0
2009-02-09 23:39:00,91.445,91.445,91.44,91.44,31400000.0
2009-02-09 23:40:00,91.44,91.455,91.44,91.45,153000000.0
2009-02-09 23:41:00,91.45,91.45,91.44,91.44,33200000.0
2009-02-09 23:42:00,91.44,91.44,91.44,91.44,4000000.0
2009-02-09 23:43:00,91.445,91.445,91.41,91.44,167400000.0
2009-02-09 23:44:00,91.435,91.44,91.435,91.44,65000000.0
2009-02-09 23:45:00,91.445,91.45,91.425,91.45,346300000.0
2009-02-09 23:46:00,91.45,91.46,91.45,91.455,236800000.0
2009-02-09 23:47:00,91.455,91.46,91.455,91.455,148800000.0
2009-02-09 23:48:00,91.455,91.455,91.415,91.42,254600002.0
2009-02-09 23:49:00,91.42,91.44,91.42,91.425,281800000.0
2009-02-09 23:50:00,91.42,91.425,91.405,91.405,83200000.0
2009-02-09 23:51:00,91.405,91.415,91.405,91.405,40000000.0
2009-02-09 23:52:00,91.41,91.41,91.395,91.395,103000000.0
2009-02-09 23:53:00,91.395,91.435,91.385,91.42,262200000.0
2009-02-09 23:54:00,91.415,91.435,91.415,91.435,131800000.0
2009-02-09 23:55:00,91.435,91.455,91.415,91.44,383800000.0
2009-02-09 23:56:00,91.435,91.455,91.435,91.455,134000000.0
2009-02-09 23:57:00,91.455,91.46,91.445,91.455,117600000.0
2009-02-09 23:58:00,91.455,91.48,91.445,91.455,341800000.0
2009-02-09 23:59:00,91.455,91.465,91.44,91.455,94800000.0
2009-02-10 00:00:00,91.455,91.465,91.45,91.46,88000000.0
2009-02-10 00:01:00,91.465,91.48,91.46,91.48,168600000.0
2009-02-10 00:02:00,91.48,91.48,91.455,91.455,216200000.0
2009-02-10 00:03:00,91.46,91.465,91.435,91.455,130000002.0
2009-02-10 00:04:00,91.465,91.465,91.435,91.45,289000000.0
2009-02-10 00:05:00,91.455,91.455,91.445,91.45,96000000.0
2009-02-10 00:06:00,91.42,91.43,91.42,91.43,124800000.0
2009-02-10 00:07:00,91.415,91.43,91.41,91.42,124800000.0
2009-02-10 00:08:00,91.45,91.455,91.44,91.455,124800000.0
2009-02-10 00:09:00,91.455,91.47,91.455,91.465,140199999.0
2009-02-10 00:10:00,91.465,91.465,91.465,91.465,10800000.0
2009-02-10 00:11:00,91.465,91.49,91.465,91.48,61800000.0
2009-02-10 00:12:00,91.48,91.48,91.475,91.475,5000000.0
2009-02-10 00:13:00,91.475,91.49,91.47,91.48,37600000.0
2009-02-10 00:14:00,91.48,91.49,91.48,91.49,57200000.0
2009-02-10 00:15:00,91.49,91.49,91.485,91.485,81599999.0
2009-02-10 00:16:00,91.5,91.5,91.455,91.455,310600002.0
2009-02-10 00:17:00,91.46,91.47,91.45,91.465,244200001.0
2009-02-10 00:18:00,91.47,91.5,91.465,91.48,143600000.0
2009-02-10 00:19:00,91.48,91.495,91.46,91.46,165800000.0
2009-02-10 00:20:00,91.47,91.49,91.46,91.48,147400000.0
2009-02-10 00:21:00,91.49,91.49,91.47,91.475,45000000.0
2009-02-10 00:22:00,91.47,91.485,91.45,91.455,391599999.0
2009-02-10 00:23:00,91.455,91.47,91.455,91.455,169200000.0
2009-02-10 00:24:00,91.455,91.46,91.455,91.46,23000000.0
2009-02-10 00:26:00,91.44,91.45,91.42,91.42,324900002.0
2009-02-10 00:27:00,91.46,91.465,91.42,91.435,324900002.0
2009-02-10 00:28:00,91.425,91.445,91.39,91.405,375700000.0
2009-02-10 00:29:00,91.405,91.43,91.405,91.43,327800000.0
2009-02-10 00:30:00,91.43,91.45,91.415,91.45,74400000.0
2009-02-10 00:31:00,91.465,91.465,91.44,91.44,53200000.0
2009-02-10 00:32:00,91.44,91.455,91.43,91.445,73800000.0
2009-02-10 00:33:00,91.45,91.45,91.435,91.435,95800000.0
2009-02-10 00:34:00,91.42,91.42,91.405,91.42,277499999.0
2009-02-10 00:35:00,91.42,91.42,91.4,91.405,315400001.0
2009-02-10 00:36:00,91.4,91.425,91.4,91.425,39000000.0
2009-02-10 00:37:00,91.425,91.435,91.42,91.435,52800000.0
2009-02-10 00:38:00,91.435,91.435,91.415,91.415,81200000.0
2009-02-10 00:39:00,91.415,91.445,91.415,91.435,71600000.0
2009-02-10 00:40:00,91.435,91.455,91.43,91.435,186400000.0
2009-02-10 00:41:00,91.435,91.445,91.425,91.425,150399999.0
2009-02-10 00:42:00,91.425,91.435,91.425,91.435,65200000.0
2009-02-10 00:43:00,91.44,91.44,91.43,91.43,44400000.0
2009-02-10 00:44:00,91.44,91.44,91.425,91.425,96800000.0
2009-02-10 00:45:00,91.425,91.43,91.425,91.425,58600000.0
2009-02-10 00:46:00,91.425,91.425,91.425,91.425,29200000.0
2009-02-10 00:47:00,91.425,91.435,91.425,91.435,54600000.0
2009-02-10 00:48:00,91.43,91.435,91.405,91.405,87600000.0
2009-02-10 00:49:00,91.405,91.425,91.39,91.41,206000000.0
2009-02-10 00:50:00,91.415,91.435,91.38,91.425,502200001.0
2009-02-10 00:51:00,91.42,91.425,91.415,91.425,194800002.0
2009-02-10 00:52:00,91.425,91.425,91.385,91.385,348199997.0
2009-02-10 00:53:00,91.385,91.455,91.385,91.43,429999997.0
2009-02-10 00:54:00,91.43,91.48,91.425,91.465,487400004.0
2009-02-10 00:55:00,91.465,91.475,91.455,91.465,170600000.0
2009-02-10 00:56:00,91.465,91.49,91.465,91.475,149199999.0
2009-02-10 00:57:00,91.475,91.495,91.475,91.49,44000000.0
2009-02-10 00:58:00,91.485,91.49,91.46,91.465,175900000.0
2009-02-10 00:59:00,91.46,91.46,91.42,91.455,336999999.0
2009-02-10 01:00:00,91.455,91.475,91.45,91.47,270000000.0
2009-02-10 01:01:00,91.475,91.48,91.455,91.455,141400000.0
2009-02-10 01:02:00,91.465,91.475,91.455,91.455,151000000.0
2009-02-10 01:03:00,91.455,91.455,91.445,91.45,136399998.0
2009-02-10 01:04:00,91.45,91.455,91.445,91.445,57600000.0
2009-02-10 01:05:00,91.445,91.445,91.435,91.435,176400003.0
2009-02-10 01:06:00,91.43,91.43,91.425,91.43,217000005.0
2009-02-10 01:07:00,91.43,91.435,91.415,91.42,294000000.0
2009-02-10 01:08:00,91.415,91.43,91.415,91.43,48000000.0
2009-02-10 01:09:00,91.425,91.425,91.415,91.42,108999999.0
2009-02-10 01:10:00,91.42,91.425,91.365,91.375,631400001.0
2009-02-10 01:11:00,91.375,91.395,91.37,91.39,142900000.0
2009-02-10 01:12:00,91.39,91.405,91.375,91.38,154000000.0
2009-02-10 01:13:00,91.38,91.405,91.38,91.385,268199999.0
2009-02-10 01:14:00,91.395,91.4,91.38,91.38,189600000.0
2009-02-10 01:15:00,91.39,91.39,91.38,91.39,40000000.0
2009-02-10 01:16:00,91.4,91.4,91.4,91.4,2800000.0
2009-02-10 01:17:00,91.395,91.405,91.395,91.405,87600000.0
2009-02-10 01:18:00,91.405,91.46,91.405,91.44,188600000.0
2009-02-10 01:19:00,91.45,91.45,91.4,91.415,433199998.0
2009-02-10 01:20:00,91.415,91.435,91.41,91.435,60400000.0
2009-02-10 01:21:00,91.435,91.44,91.43,91.435,27600000.0
2009-02-10 01:22:00,91.43,91.45,91.425,91.44,160000000.0
2009-02-10 01:23:00,91.445,91.46,91.44,91.455,78600000.0
2009-02-10 01:24:00,91.45,91.455,91.445,91.455,81400000.0
2009-02-10 01:25:00,91.455,91.455,91.45,91.45,62200000.0
2009-02-10 01:26:00,91.445,91.45,91.425,91.425,498999999.0
2009-02-10 01:27:00,91.425,91.43,91.41,91.43,250400000.0
2009-02-10 01:28:00,91.435,91.45,91.42,91.42,199000000.0
2009-02-10 01:29:00,91.415,91.43,91.41,91.43,146200001.0
2009-02-10 01:30:00,91.43,91.46,91.43,91.45,190400000.0
2009-02-10 01:31:00,91.45,91.455,91.44,91.445,139400002.0
2009-02-10 01:32:00,91.44,91.445,91.44,91.445,181000006.0
2009-02-10 01:33:00,91.445,91.445,91.44,91.445,150800000.0
2009-02-10 01:34:00,91.44,91.45,91.44,91.45,40800001.0
2009-02-10 01:35:00,91.45,91.45,91.45,91.45,32000000.0
2009-02-10 01:36:00,91.45,91.45,91.43,91.44,240200000.0
2009-02-10 01:37:00,91.44,91.45,91.42,91.42,467800000.0
2009-02-10 01:38:00,91.42,91.43,91.41,91.41,494800000.0
2009-02-10 01:39:00,91.41,91.425,91.38,91.395,651599997.0
2009-02-10 01:40:00,91.39,91.4,91.38,91.39,500799998.0
2009-02-10 01:41:00,91.39,91.39,91.36,91.365,497000000.0
2009-02-10 01:42:00,91.365,91.37,91.34,91.35,416700000.0
2009-02-10 01:43:00,91.35,91.35,91.32,91.32,493900002.0
2009-02-10 01:44:00,91.32,91.325,91.31,91.31,207799999.0
2009-02-10 01:45:00,91.31,91.325,91.31,91.325,865600006.0
2009-02-10 01:46:00,91.325,91.325,91.315,91.315,530000000.0
2009-02-10 01:47:00,91.32,91.34,91.3,91.335,364400002.0
2009-02-10 01:48:00,91.335,91.36,91.335,91.35,441600000.0
2009-02-10 01:49:00,91.35,91.37,91.35,91.355,595399998.0
2009-02-10 01:50:00,91.36,91.37,91.35,91.37,312900000.0
2009-02-10 01:51:00,91.37,91.37,91.34,91.34,455799999.0
2009-02-10 01:52:00,91.34,91.35,91.34,91.345,163200003.0
2009-02-10 01:53:00,91.345,91.37,91.34,91.365,618600003.0
2009-02-10 01:54:00,91.365,91.375,91.34,91.345,486600000.0
2009-02-10 01:55:00,91.345,91.365,91.34,91.36,220000000.0
2009-02-10 01:56:00,91.36,91.36,91.335,91.34,226400000.0
2009-02-10 01:57:00,91.335,91.345,91.315,91.32,561700002.0
2009-02-10 01:58:00,91.315,91.335,91.305,91.31,308199999.0
2009-02-10 01:59:00,91.31,91.325,91.31,91.32,212400001.0
2009-02-10 02:00:00,91.325,91.335,91.315,91.325,284399998.0
2009-02-10 02:01:00,91.325,91.35,91.325,91.335,157600000.0
2009-02-10 02:02:00,91.335,91.415,91.335,91.4,432199999.0
2009-02-10 02:03:00,91.4,91.41,91.38,91.405,414599999.0
2009-02-10 02:04:00,91.4,91.4,91.355,91.36,344400001.0
2009-02-10 02:05:00,91.36,91.375,91.32,91.32,371800001.0
2009-02-10 02:06:00,91.32,91.33,91.285,91.285,364200000.0
2009-02-10 02:07:00,91.29,91.295,91.26,91.28,617200000.0
2009-02-10 02:08:00,91.285,91.295,91.27,91.29,258000000.0
2009-02-10 02:09:00,91.29,91.305,91.275,91.28,314400000.0
2009-02-10 02:10:00,91.27,91.27,91.26,91.26,166600000.0
2009-02-10 02:11:00,91.26,91.285,91.26,91.265,227600000.0
2009-02-10 02:12:00,91.26,91.28,91.215,91.27,600500001.0
2009-02-10 02:13:00,91.27,91.3,91.26,91.3,280200000.0
2009-02-10 02:14:00,91.3,91.31,91.28,91.29,172199999.0
2009-02-10 02:15:00,91.29,91.3,91.28,91.28,156200001.0
2009-02-10 02:16:00,91.28,91.305,91.28,91.3,181200000.0
2009-02-10 02:17:00,91.3,91.395,91.295,91.35,465800001.0
2009-02-10 02:18:00,91.35,91.36,91.285,91.345,631999999.0
2009-02-10 02:19:00,91.335,91.35,91.31,91.31,336600000.0
2009-02-10 02:20:00,91.31,91.31,91.255,91.27,817800000.0
2009-02-10 02:21:00,91.275,91.31,91.26,91.29,923499997.0
2009-02-10 02:22:00,91.295,91.345,91.295,91.33,523200004.0
2009-02-10 02:23:00,91.32,91.35,91.32,91.345,433800000.0
2009-02-10 02:24:00,91.345,91.345,91.325,91.34,257800000.0
2009-02-10 02:25:00,91.34,91.355,91.315,91.315,278700000.0
2009-02-10 02:26:00,91.31,91.325,91.305,91.315,196000000.0
2009-02-10 02:27:00,91.32,91.32,91.27,91.27,325600001.0
2009-02-10 02:28:00,91.27,91.275,91.26,91.26,333600001.0
2009-02-10 02:29:00,91.26,91.285,91.26,91.28,237199999.0
2009-02-10 02:30:00,91.28,91.28,91.235,91.235,556400002.0
2009-02-10 02:31:00,91.24,91.24,91.215,91.215,772499999.0
2009-02-10 02:32:00,91.215,91.23,91.165,91.165,628000001.0
2009-02-10 02:33:00,91.16,91.22,91.145,91.22,620999998.0
2009-02-10 02:34:00,91.22,91.25,91.215,91.25,391800000.0
2009-02-10 02:35:00,91.24,91.26,91.24,91.26,367600001.0
2009-02-10 02:36:00,91.26,91.275,91.215,91.25,434000000.0
2009-02-10 02:37:00,91.25,91.265,91.24,91.245,225999999.0
2009-02-10 02:38:00,91.25,91.28,91.25,91.27,322600000.0
2009-02-10 02:39:00,91.27,91.295,91.265,91.295,330000000.0
2009-02-10 02:40:00,91.29,91.33,91.29,91.32,629600001.0
2009-02-10 02:41:00,91.32,91.32,91.285,91.295,576599996.0
2009-02-10 02:42:00,91.295,91.32,91.26,91.265,585100005.0
2009-02-10 02:43:00,91.26,91.26,91.17,91.22,794199995.0
2009-02-10 02:44:00,91.225,91.245,91.155,91.155,400399999.0
2009-02-10 02:45:00,91.155,91.195,91.155,91.18,580000006.0
2009-02-10 02:46:00,91.185,91.285,91.185,91.22,543600000.0
2009-02-10 02:47:00,91.22,91.23,91.2,91.205,311199999.0
2009-02-10 02:48:00,91.205,91.23,91.16,91.22,485600001.0
2009-02-10 02:49:00,91.22,91.26,91.22,91.23,424800001.0
2009-02-10 02:50:00,91.24,91.255,91.23,91.255,277800000.0
2009-02-10 02:51:00,91.25,91.25,91.23,91.25,333999999.0
2009-02-10 02:52:00,91.245,91.26,91.245,91.26,263200000.0
2009-02-10 02:53:00,91.26,91.28,91.245,91.28,365199997.0
2009-02-10 02:54:00,91.28,91.28,91.24,91.25,225200000.0
2009-02-10 02:55:00,91.25,91.26,91.24,91.25,284600000.0
2009-02-10 02:56:00,91.25,91.25,91.24,91.24,165600000.0
2009-02-10 02:57:00,91.24,91.25,91.23,91.25,93000000.0
2009-02-10 02:58:00,91.25,91.265,91.23,91.23,230000000.0
2009-02-10 02:59:00,91.23,91.24,91.14,91.14,542800001.0
2009-02-10 03:00:00,91.14,91.155,91.105,91.14,1108199999.0
2009-02-10 03:01:00,91.14,91.21,91.135,91.16,735600000.0
2009-02-10 03:02:00,91.16,91.16,91.115,91.145,972299999.0
2009-02-10 03:03:00,91.14,91.165,91.105,91.12,609399999.0
2009-02-10 03:04:00,91.125,91.14,91.085,91.12,1037700008.0
2009-02-10 03:05:00,91.12,91.125,90.985,91.025,664600000.0
2009-02-10 03:06:00,91.02,91.09,91.015,91.08,964399997.0
2009-02-10 03:07:00,91.09,91.13,91.075,91.115,297600000.0
2009-02-10 03:08:00,91.115,91.155,91.11,91.145,552400000.0
2009-02-10 03:09:00,91.14,91.17,91.13,91.155,1007399997.0
2009-02-10 03:10:00,91.16,91.185,91.15,91.17,720400002.0
2009-02-10 03:11:00,91.17,91.19,91.17,91.18,290200000.0
2009-02-10 03:12:00,91.18,91.185,91.15,91.175,585400001.0
2009-02-10 03:13:00,91.175,91.215,91.16,91.17,390600000.0
2009-02-10 03:14:00,91.17,91.18,91.17,91.17,107600000.0
2009-02-10 03:15:00,91.17,91.17,91.14,91.15,393399997.0
2009-02-10 03:16:00,91.15,91.15,91.125,91.15,380599995.0
2009-02-10 03:17:00,91.15,91.15,91.13,91.13,229800000.0
2009-02-10 03:18:00,91.13,91.14,91.105,91.12,226199999.0
2009-02-10 03:19:00,91.11,91.14,91.11,91.12,243800000.0
2009-02-10 03:20:00,91.125,91.135,91.11,91.11,295600000.0
2009-02-10 03:21:00,91.11,91.14,91.11,91.13,303800000.0
2009-02-10 03:22:00,91.13,91.18,91.12,91.165,404800000.0
2009-02-10 03:23:00,91.155,91.2,91.155,91.19,473700000.0
2009-02-10 03:24:00,91.19,91.235,91.18,91.235,338000000.0
2009-02-10 03:25:00,91.24,91.28,91.22,91.28,332600000.0
2009-02-10 03:26:00,91.28,91.345,91.255,91.27,701399999.0
2009-02-10 03:27:00,91.27,91.29,91.23,91.245,290200000.0
2009-02-10 03:28:00,91.245,91.25,91.23,91.235,373600000.0
2009-02-10 03:29:00,91.235,91.25,91.23,91.23,182000000.0
2009-02-10 03:30:00,91.22,91.225,91.2,91.215,563099997.0
2009-02-10 03:31:00,91.225,91.25,91.2,91.25,614199995.0
2009-02-10 03:32:00,91.25,91.295,91.25,91.265,652999999.0
2009-02-10 03:33:00,91.265,91.28,91.26,91.28,169400000.0
2009-02-10 03:34:00,91.28,91.285,91.265,91.265,293799997.0
2009-02-10 03:35:00,91.265,91.28,91.265,91.27,104600000.0
2009-02-10 03:36:00,91.28,91.285,91.27,91.27,226000000.0
2009-02-10 03:37:00,91.27,91.285,91.27,91.28,93400000.0
2009-02-10 03:38:00,91.28,91.34,91.28,91.28,355200000.0
2009-02-10 03:39:00,91.29,91.295,91.26,91.27,121400000.0
2009-02-10 03:40:00,91.26,91.31,91.255,91.275,398200000.0
2009-02-10 03:41:00,91.275,91.315,91.275,91.31,286200000.0
2009-02-10 03:42:00,91.3,91.31,91.29,91.29,317400000.0
2009-02-10 03:43:00,91.295,91.315,91.295,91.31,253200000.0
2009-02-10 03:44:00,91.31,91.33,91.31,91.31,487800000.0
2009-02-10 03:45:00,91.31,91.32,91.31,91.32,110800000.0
2009-02-10 03:46:00,91.315,91.32,91.285,91.29,286800000.0
2009-02-10 03:47:00,91.29,91.3,91.28,91.3,134200000.0
2009-02-10 03:48:00,91.3,91.3,91.28,91.28,109400000.0
2009-02-10 03:49:00,91.28,91.3,91.28,91.3,231400001.0
2009-02-10 03:50:00,91.3,91.31,91.29,91.29,273800000.0
2009-02-10 03:51:00,91.29,91.3,91.285,91.29,160000000.0
2009-02-10 03:52:00,91.29,91.29,91.26,91.26,435600000.0
2009-02-10 03:53:00,91.26,91.27,91.26,91.27,161200000.0
2009-02-10 03:54:00,91.27,91.29,91.27,91.28,363200000.0
2009-02-10 03:55:00,91.285,91.34,91.285,91.33,927600011.0
2009-02-10 03:56:00,91.33,91.34,91.325,91.335,612999996.0
2009-02-10 03:57:00,91.34,91.415,91.325,91.415,564799997.0
2009-02-10 03:58:00,91.41,91.465,91.41,91.455,722600001.0
2009-02-10 03:59:00,91.46,91.46,91.41,91.41,273500000.0
2009-02-10 04:00:00,91.41,91.435,91.41,91.42,593799996.0
2009-02-10 04:01:00,91.42,91.43,91.4,91.4,224800000.0
2009-02-10 04:02:00,91.4,91.43,91.37,91.38,590600000.0
2009-02-10 04:03:00,91.38,91.4,91.375,91.39,463399999.0
2009-02-10 04:04:00,91.39,91.465,91.39,91.465,375800000.0
2009-02-10 04:05:00,91.465,91.475,91.385,91.42,470600000.0
2009-02-10 04:06:00,91.425,91.435,91.415,91.43,573799995.0
2009-02-10 04:07:00,91.43,91.45,91.42,91.43,551600000.0
2009-02-10 04:08:00,91.43,91.45,91.42,91.42,347099997.0
2009-02-10 04:09:00,91.42,91.42,91.41,91.41,85599999.0
2009-02-10 04:10:00,91.41,91.41,91.375,91.375,415800003.0
2009-02-10 04:11:00,91.37,91.37,91.335,91.35,325400001.0
2009-02-10 04:12:00,91.35,91.415,91.345,91.39,729200001.0
2009-02-10 04:13:00,91.39,91.42,91.385,91.405,324800002.0
2009-02-10 04:14:00,91.405,91.575,91.405,91.575,736400001.0
2009-02-10 04:15:00,91.58,91.62,91.55,91.565,893399998.0
2009-02-10 04:16:00,91.57,91.58,91.545,91.55,637799999.0
2009-02-10 04:17:00,91.55,91.55,91.5,91.53,589500002.0
2009-02-10 04:18:00,91.52,91.53,91.5,91.5,371800005.0
2009-02-10 04:19:00,91.5,91.61,91.5,91.61,914599994.0
2009-02-10 04:20:00,91.61,91.66,91.595,91.63,576200000.0
2009-02-10 04:21:00,91.625,91.625,91.59,91.6,892599998.0
2009-02-10 04:22:00,91.595,91.605,91.545,91.57,1492199994.0
2009-02-10 04:23:00,91.57,91.58,91.56,91.56,597199998.0
2009-02-10 04:24:00,91.56,91.57,91.545,91.57,441600001.0
2009-02-10 04:25:00,91.575,91.625,91.575,91.6,665800001.0
2009-02-10 04:26:00,91.595,91.61,91.59,91.6,242800001.0
2009-02-10 04:27:00,91.605,91.605,91.57,91.585,566700002.0
2009-02-10 04:28:00,91.58,91.605,91.58,91.59,531199998.0
2009-02-10 04:29:00,91.59,91.605,91.58,91.585,520399999.0
2009-02-10 04:30:00,91.585,91.59,91.575,91.585,645600003.0
2009-02-10 04:31:00,91.585,91.585,91.555,91.555,438600004.0
2009-02-10 04:32:00,91.55,91.565,91.535,91.56,1278599999.0
2009-02-10 04:33:00,91.56,91.565,91.525,91.525,948800004.0
2009-02-10 04:34:00,91.535,91.535,91.48,91.48,1152000002.0
2009-02-10 04:35:00,91.485,91.58,91.485,91.555,816100001.0
2009-02-10 04:36:00,91.555,91.56,91.525,91.53,1139800002.0
2009-02-10 04:37:00,91.53,91.54,91.505,91.515,1018500001.0
2009-02-10 04:38:00,91.515,91.53,91.505,91.52,582800000.0
2009-02-10 04:39:00,91.52,91.53,91.5,91.525,732200003.0
2009-02-10 04:40:00,91.52,91.52,91.485,91.495,637399996.0
2009-02-10 04:41:00,91.5,91.505,91.49,91.5,561800001.0
2009-02-10 04:42:00,91.5,91.52,91.485,91.51,553400002.0
2009-02-10 04:43:00,91.515,91.525,91.485,91.49,517999999.0
2009-02-10 04:44:00,91.49,91.5,91.485,91.5,415400001.0
2009-02-10 04:45:00,91.505,91.525,91.505,91.515,507000005.0
2009-02-10 04:46:00,91.515,91.545,91.51,91.545,867900006.0
2009-02-10 04:47:00,91.545,91.55,91.535,91.54,376400006.0
2009-02-10 04:48:00,91.54,91.595,91.54,91.58,821899999.0
2009-02-10 04:49:00,91.585,91.59,91.58,91.58,380600000.0
2009-02-10 04:50:00,91.575,91.59,91.575,91.58,392999998.0
2009-02-10 04:51:00,91.58,91.59,91.575,91.58,381200001.0
2009-02-10 04:52:00,91.58,91.58,91.565,91.57,365799999.0
2009-02-10 04:53:00,91.565,91.585,91.565,91.58,334999999.0
2009-02-10 04:54:00,91.585,91.59,91.58,91.58,206400000.0
2009-02-10 04:55:00,91.58,91.59,91.565,91.57,426800001.0
2009-02-10 04:56:00,91.57,91.58,91.525,91.545,992800003.0
2009-02-10 04:57:00,91.55,91.56,91.53,91.55,771200000.0
2009-02-10 04:58:00,91.55,91.56,91.54,91.545,556799994.0
2009-02-10 04:59:00,91.55,91.55,91.53,91.54,670300000.0
2009-02-10 05:00:00,91.54,91.55,91.54,91.54,70800000.0
2009-02-10 05:01:00,91.54,91.55,91.54,91.55,132400000.0
2009-02-10 05:02:00,91.545,91.545,91.53,91.54,210600000.0
2009-02-10 05:03:00,91.54,91.55,91.53,91.54,281000000.0
2009-02-10 05:04:00,91.41,91.43,91.41,91.43,221400000.0
2009-02-10 05:05:00,91.54,91.54,91.53,91.535,221400000.0
2009-02-10 05:06:00,91.53,91.53,91.52,91.52,188800000.0
2009-02-10 05:07:00,91.52,91.525,91.51,91.51,230600000.0
2009-02-10 05:08:00,91.505,91.52,91.48,91.485,338200001.0
2009-02-10 05:09:00,91.485,91.49,91.465,91.48,532500000.0
2009-02-10 05:10:00,91.48,91.5,91.48,91.49,247400001.0
2009-02-10 05:11:00,91.5,91.5,91.485,91.485,110200000.0
2009-02-10 05:12:00,91.485,91.49,91.485,91.49,61200001.0
2009-02-10 05:13:00,91.49,91.495,91.48,91.48,258600000.0
2009-02-10 05:14:00,91.48,91.48,91.46,91.47,413600000.0
2009-02-10 05:15:00,91.465,91.47,91.455,91.47,513000003.0
2009-02-10 05:16:00,91.47,91.47,91.455,91.46,803799999.0
2009-02-10 05:17:00,91.46,91.47,91.43,91.435,1101999999.0
2009-02-10 05:18:00,91.435,91.45,91.435,91.44,634999994.0
2009-02-10 05:19:00,91.44,91.45,91.405,91.415,880000002.0
2009-02-10 05:20:00,91.42,91.46,91.42,91.455,671800004.0
2009-02-10 05:21:00,91.455,91.465,91.4,91.445,849400006.0
2009-02-10 05:22:00,91.445,91.515,91.44,91.51,758400001.0
2009-02-10 05:23:00,91.5,91.51,91.475,91.475,386800001.0
2009-02-10 05:24:00,91.48,91.5,91.465,91.49,642200003.0
2009-02-10 05:25:00,91.49,91.505,91.49,91.5,420600000.0
2009-02-10 05:26:00,91.5,91.5,91.455,91.48,651199999.0
2009-02-10 05:27:00,91.48,91.51,91.46,91.495,740600000.0
2009-02-10 05:28:00,91.505,91.505,91.495,91.5,64800000.0
2009-02-10 05:29:00,91.5,91.5,91.46,91.48,664900000.0
2009-02-10 05:30:00,91.48,91.5,91.43,91.49,798300001.0
2009-02-10 05:31:00,91.485,91.51,91.455,91.505,462199997.0
2009-02-10 05:32:00,91.495,91.495,91.48,91.485,291400001.0
2009-02-10 05:33:00,91.485,91.49,91.485,91.485,73600000.0
2009-02-10 05:34:00,91.485,91.505,91.435,91.44,606200000.0
2009-02-10 05:35:00,91.43,91.435,91.385,91.385,759200003.0
2009-02-10 05:36:00,91.385,91.41,91.375,91.395,1076999999.0
2009-02-10 05:37:00,91.385,91.435,91.38,91.42,802399999.0
2009-02-10 05:38:00,91.415,91.435,91.405,91.42,512799999.0
2009-02-10 05:39:00,91.42,91.435,91.41,91.435,339600001.0
2009-02-10 05:40:00,91.44,91.445,91.405,91.41,1207299996.0
2009-02-10 05:41:00,91.405,91.41,91.345,91.36,922400000.0
2009-02-10 05:42:00,91.36,91.43,91.36,91.4,595999997.0
2009-02-10 05:43:00,91.395,91.4,91.365,91.37,721800000.0
2009-02-10 05:44:00,91.37,91.38,91.355,91.36,489800000.0
2009-02-10 05:45:00,91.36,91.375,91.35,91.37,702400005.0
2009-02-10 05:46:00,91.365,91.365,91.32,91.34,365400001.0
2009-02-10 05:47:00,91.34,91.365,91.34,91.345,475200002.0
2009-02-10 05:48:00,91.345,91.35,91.28,91.29,865500003.0
2009-02-10 05:49:00,91.28,91.34,91.275,91.32,545400000.0
2009-02-10 05:50:00,91.33,91.37,91.32,91.355,531800001.0
2009-02-10 05:51:00,91.355,91.365,91.33,91.35,538400003.0
2009-02-10 05:52:00,91.35,91.42,91.34,91.41,477700002.0
2009-02-10 05:53:00,91.42,91.42,91.385,91.41,565200004.0
2009-02-10 05:54:00,91.4,91.415,91.355,91.355,805199998.0
2009-02-10 05:55:00,91.365,91.37,91.35,91.36,260400000.0
2009-02-10 05:56:00,91.375,91.39,91.355,91.38,625800001.0
2009-02-10 05:57:00,91.38,91.395,91.37,91.385,403800001.0
2009-02-10 05:58:00,91.385,91.39,91.37,91.375,232600002.0
2009-02-10 05:59:00,91.385,91.395,91.38,91.39,185000000.0
2009-02-10 06:00:00,91.39,91.48,91.39,91.465,798000002.0
2009-02-10 06:01:00,91.46,91.465,91.385,91.385,489800007.0
2009-02-10 06:02:00,91.39,91.395,91.38,91.39,215400000.0
2009-02-10 06:03:00,91.39,91.43,91.39,91.42,296600000.0
2009-02-10 06:04:00,91.42,91.44,91.42,91.43,139600000.0
2009-02-10 06:05:00,91.43,91.43,91.375,91.38,193199998.0
2009-02-10 06:06:00,91.38,91.38,91.34,91.35,524200001.0
2009-02-10 06:07:00,91.34,91.35,91.28,91.29,332600000.0
2009-02-10 06:08:00,91.3,91.31,91.24,91.25,762999999.0
2009-02-10 06:09:00,91.26,91.26,91.225,91.23,717099999.0
2009-02-10 06:10:00,91.235,91.26,91.235,91.26,486000002.0
2009-02-10 06:11:00,91.26,91.285,91.26,91.275,219000000.0
2009-02-10 06:12:00,91.275,91.28,91.27,91.275,61000000.0
2009-02-10 06:13:00,91.275,91.285,91.275,91.285,169500000.0
2009-02-10 06:14:00,91.285,91.325,91.28,91.305,208300000.0
2009-02-10 06:15:00,91.295,91.305,91.295,91.305,76800000.0
2009-02-10 06:16:00,91.305,91.355,91.3,91.34,464600000.0
2009-02-10 06:17:00,91.345,91.42,91.345,91.39,335400002.0
2009-02-10 06:18:00,91.405,91.405,91.335,91.385,602900000.0
2009-02-10 06:19:00,91.38,91.39,91.37,91.39,140071370.0
2009-02-10 06:20:00,91.39,91.39,91.37,91.37,111400000.0
2009-02-10 06:21:00,91.36,91.365,91.335,91.355,778599998.0
2009-02-10 06:22:00,91.35,91.355,91.325,91.345,643799999.0
2009-02-10 06:23:00,91.345,91.35,91.33,91.35,231000001.0
2009-02-10 06:24:00,91.35,91.355,91.35,91.355,115200000.0
2009-02-10 06:25:00,91.36,91.38,91.36,91.365,461599997.0
2009-02-10 06:26:00,91.37,91.37,91.325,91.325,734000011.0
2009-02-10 06:27:00,91.325,91.355,91.325,91.34,445700000.0
2009-02-10 06:28:00,91.34,91.35,91.33,91.33,390600000.0
2009-02-10 06:29:00,91.33,91.35,91.33,91.345,331000000.0
2009-02-10 06:30:00,91.345,91.4,91.335,91.4,493400000.0
2009-02-10 06:31:00,91.39,91.44,91.39,91.44,397000001.0
2009-02-10 06:32:00,91.435,91.435,91.37,91.37,377900000.0
2009-02-10 06:33:00,91.37,91.37,91.345,91.35,498400000.0
2009-02-10 06:34:00,91.35,91.415,91.35,91.375,873600000.0
2009-02-10 06:35:00,91.375,91.4,91.37,91.38,327000000.0
2009-02-10 06:36:00,91.38,91.39,91.38,91.38,206200000.0
2009-02-10 06:37:00,91.38,91.39,91.37,91.375,312600000.0
2009-02-10 06:38:00,91.375,91.39,91.375,91.385,182400000.0
2009-02-10 06:39:00,91.39,91.395,91.38,91.39,140600000.0
2009-02-10 06:40:00,91.39,91.39,91.37,91.37,88800000.0
2009-02-10 06:41:00,91.37,91.37,91.345,91.35,236000001.0
2009-02-10 06:42:00,91.35,91.37,91.35,91.37,225800000.0
2009-02-10 06:43:00,91.36,91.37,91.345,91.35,382200001.0
2009-02-10 06:44:00,91.35,91.365,91.345,91.355,441200001.0
2009-02-10 06:45:00,91.36,91.365,91.355,91.36,175800000.0
2009-02-10 06:46:00,91.36,91.37,91.36,91.365,58800001.0
2009-02-10 06:47:00,91.365,91.37,91.355,91.355,176900002.0
2009-02-10 06:48:00,91.355,91.37,91.35,91.36,298399997.0
2009-02-10 06:49:00,91.36,91.365,91.335,91.365,622000002.0
2009-02-10 06:50:00,91.37,91.38,91.355,91.365,492700002.0
2009-02-10 06:51:00,91.365,91.385,91.36,91.37,374900000.0
2009-02-10 06:52:00,91.37,91.38,91.37,91.38,107600000.0
2009-02-10 06:53:00,91.38,91.38,91.37,91.37,456800004.0
2009-02-10 06:54:00,91.37,91.39,91.37,91.38,204400001.0
2009-02-10 06:55:00,91.38,91.39,91.37,91.385,134199998.0
2009-02-10 06:56:00,91.385,91.385,91.37,91.37,232600000.0
2009-02-10 06:57:00,91.37,91.38,91.37,91.38,105600000.0
2009-02-10 06:58:00,91.38,91.38,91.37,91.38,87600000.0
2009-02-10 06:59:00,91.38,91.38,91.37,91.38,257600000.0
2009-02-10 07:00:00,91.38,91.39,91.37,91.38,187400000.0
2009-02-10 07:01:00,91.38,91.38,91.37,91.37,91600000.0
2009-02-10 07:02:00,91.37,91.37,91.36,91.36,137200000.0
2009-02-10 07:03:00,91.36,91.37,91.335,91.335,269600000.0
2009-02-10 07:04:00,91.335,91.355,91.335,91.345,282300003.0
2009-02-10 07:05:00,91.345,91.345,91.34,91.34,81800000.0
2009-02-10 07:06:00,91.335,91.34,91.335,91.34,66600000.0
2009-02-10 07:07:00,91.34,91.34,91.315,91.315,233600001.0
2009-02-10 07:08:00,91.315,91.315,91.28,91.295,512800000.0
2009-02-10 07:09:00,91.295,91.31,91.295,91.295,503600001.0
2009-02-10 07:10:00,91.295,91.295,91.28,91.28,328000000.0
2009-02-10 07:11:00,91.265,91.285,91.26,91.265,409599999.0
2009-02-10 07:12:00,91.27,91.27,91.26,91.26,353200000.0
2009-02-10 07:13:00,91.26,91.275,91.255,91.27,473799999.0
2009-02-10 07:14:00,91.27,91.295,91.27,91.29,187000001.0
2009-02-10 07:15:00,91.29,91.29,91.29,91.29,33200000.0
2009-02-10 07:16:00,91.29,91.32,91.29,91.315,402599999.0
2009-02-10 07:17:00,91.315,91.33,91.315,91.325,407200001.0
2009-02-10 07:18:00,91.325,91.35,91.325,91.35,340199999.0
2009-02-10 07:19:00,91.35,91.35,91.32,91.32,273600000.0
2009-02-10 07:20:00,91.33,91.33,91.32,91.32,76400001.0
2009-02-10 07:21:00,91.32,91.32,91.295,91.3,375400001.0
2009-02-10 07:22:00,91.3,91.31,91.29,91.295,258800000.0
2009-02-10 07:23:00,91.295,91.31,91.29,91.3,466200002.0
2009-02-10 07:24:00,91.3,91.32,91.295,91.32,476200000.0
2009-02-10 07:25:00,91.315,91.32,91.305,91.32,83400000.0
2009-02-10 07:26:00,91.315,91.32,91.3,91.32,191800002.0
2009-02-10 07:27:00,91.32,91.32,91.32,91.32,50000000.0
2009-02-10 07:28:00,91.32,91.32,91.31,91.31,250400000.0
2009-02-10 07:29:00,91.31,91.31,91.31,91.31,40000000.0
2009-02-10 07:30:00,91.31,91.355,91.31,91.355,312600002.0
2009-02-10 07:31:00,91.35,91.35,91.345,91.345,341800000.0
2009-02-10 07:32:00,91.345,91.36,91.325,91.34,495600001.0
2009-02-10 07:33:00,91.335,91.34,91.32,91.33,557800001.0
2009-02-10 07:34:00,91.33,91.33,91.3,91.3,693199997.0
2009-02-10 07:35:00,91.3,91.33,91.29,91.325,611400000.0
2009-02-10 07:36:00,91.33,91.42,91.33,91.41,650800002.0
2009-02-10 07:37:00,91.41,91.41,91.34,91.375,725700001.0
2009-02-10 07:38:00,91.375,91.43,91.37,91.405,527400007.0
2009-02-10 07:39:00,91.405,91.495,91.39,91.45,835000000.0
2009-02-10 07:40:00,91.45,91.45,91.41,91.425,696000000.0
2009-02-10 07:41:00,91.425,91.46,91.42,91.42,820199999.0
2009-02-10 07:42:00,91.425,91.435,91.4,91.41,1165199999.0
2009-02-10 07:43:00,91.41,91.415,91.4,91.4,316400000.0
2009-02-10 07:44:00,91.4,91.41,91.4,91.4,251600004.0
2009-02-10 07:45:00,91.4,91.435,91.4,91.435,223800000.0
2009-02-10 07:46:00,91.44,91.47,91.42,91.42,736599999.0
2009-02-10 07:47:00,91.42,91.47,91.42,91.435,1075399997.0
2009-02-10 07:48:00,91.43,91.465,91.405,91.44,791900000.0
2009-02-10 07:49:00,91.44,91.445,91.42,91.43,511599996.0
2009-02-10 07:50:00,91.43,91.46,91.43,91.43,431600002.0
2009-02-10 07:51:00,91.435,91.44,91.425,91.43,488999999.0
2009-02-10 07:52:00,91.43,91.45,91.425,91.43,431299999.0
2009-02-10 07:53:00,91.43,91.43,91.405,91.41,487300000.0
2009-02-10 07:54:00,91.41,91.42,91.4,91.41,486399999.0
2009-02-10 07:55:00,91.41,91.42,91.4,91.41,287600000.0
2009-02-10 07:56:00,91.42,91.43,91.405,91.42,273000000.0
2009-02-10 07:57:00,91.42,91.445,91.42,91.44,242000000.0
2009-02-10 07:58:00,91.44,91.46,91.435,91.455,502000000.0
2009-02-10 07:59:00,91.455,91.49,91.455,91.49,566600001.0
2009-02-10 08:00:00,91.485,91.49,91.42,91.455,929400000.0
2009-02-10 08:01:00,91.455,91.46,91.37,91.37,872200000.0
2009-02-10 08:02:00,91.37,91.465,91.37,91.425,442800000.0
2009-02-10 08:03:00,91.44,91.44,91.41,91.42,181000001.0
2009-02-10 08:04:00,91.42,91.43,91.42,91.42,359200004.0
2009-02-10 08:05:00,91.42,91.435,91.4,91.41,423400001.0
2009-02-10 08:06:00,91.41,91.425,91.37,91.37,752699999.0
2009-02-10 08:07:00,91.37,91.37,91.34,91.355,962799999.0
2009-02-10 08:08:00,91.37,91.405,91.36,91.37,625800001.0
2009-02-10 08:09:00,91.37,91.375,91.345,91.37,447600000.0
2009-02-10 08:10:00,91.375,91.39,91.375,91.38,275000000.0
2009-02-10 08:11:00,91.38,91.39,91.355,91.36,412399999.0
2009-02-10 08:12:00,91.365,91.375,91.355,91.355,489399999.0
2009-02-10 08:13:00,91.37,91.415,91.365,91.395,753999999.0
2009-02-10 08:14:00,91.395,91.42,91.395,91.41,221400001.0
2009-02-10 08:15:00,91.41,91.415,91.405,91.41,172000000.0
2009-02-10 08:16:00,91.41,91.41,91.405,91.41,35600000.0
2009-02-10 08:17:00,91.405,91.405,91.38,91.39,432000000.0
2009-02-10 08:18:00,91.385,91.39,91.325,91.35,781200000.0
2009-02-10 08:19:00,91.36,91.36,91.3,91.335,1076600006.0
2009-02-10 08:20:00,91.31,91.335,91.305,91.325,605999999.0
2009-02-10 08:21:00,91.325,91.35,91.325,91.325,476600002.0
2009-02-10 08:22:00,91.33,91.345,91.315,91.32,855700006.0
2009-02-10 08:23:00,91.31,91.33,91.305,91.31,458700002.0
2009-02-10 08:24:00,91.31,91.35,91.31,91.35,183600000.0
2009-02-10 08:25:00,91.35,91.35,91.33,91.35,450400001.0
2009-02-10 08:26:00,91.35,91.35,91.32,91.32,437400003.0
2009-02-10 08:27:00,91.32,91.335,91.31,91.32,506200009.0
2009-02-10 08:28:00,91.32,91.32,91.31,91.315,312000005.0
2009-02-10 08:29:00,91.315,91.35,91.315,91.35,324000001.0
2009-02-10 08:30:00,91.355,91.385,91.35,91.385,837600001.0
2009-02-10 08:31:00,91.385,91.395,91.37,91.375,649200002.0
2009-02-10 08:32:00,91.375,91.38,91.37,91.37,101800000.0
2009-02-10 08:33:00,91.37,91.38,91.37,91.375,216200002.0
2009-02-10 08:34:00,91.37,91.43,91.37,91.395,604000000.0
2009-02-10 08:35:00,91.4,91.445,91.4,91.42,712199999.0
2009-02-10 08:36:00,91.42,91.455,91.42,91.44,213400001.0
2009-02-10 08:37:00,91.44,91.465,91.435,91.46,751300002.0
2009-02-10 08:38:00,91.45,91.535,91.45,91.5,562000001.0
2009-02-10 08:39:00,91.5,91.5,91.445,91.445,320800001.0
2009-02-10 08:40:00,91.445,91.47,91.43,91.435,393400000.0
2009-02-10 08:41:00,91.45,91.485,91.45,91.475,399199999.0
2009-02-10 08:42:00,91.48,91.48,91.475,91.48,193599999.0
2009-02-10 08:43:00,91.485,91.485,91.46,91.46,296399998.0
2009-02-10 08:44:00,91.46,91.47,91.46,91.465,747799992.0
2009-02-10 08:45:00,91.46,91.47,91.45,91.45,556799999.0
2009-02-10 08:46:00,91.45,91.485,91.45,91.45,411599999.0
2009-02-10 08:47:00,91.45,91.465,91.45,91.455,201200000.0
2009-02-10 08:48:00,91.465,91.465,91.44,91.465,528400000.0
2009-02-10 08:49:00,91.465,91.47,91.45,91.455,221800001.0
2009-02-10 08:50:00,91.455,91.47,91.45,91.455,286400001.0
2009-02-10 08:51:00,91.455,91.47,91.455,91.46,253600000.0
2009-02-10 08:52:00,91.46,91.5,91.46,91.48,520100000.0
2009-02-10 08:53:00,91.48,91.515,91.48,91.505,408000000.0
2009-02-10 08:54:00,91.5,91.515,91.48,91.48,499800000.0
2009-02-10 08:55:00,91.48,91.49,91.47,91.485,407400000.0
2009-02-10 08:56:00,91.485,91.49,91.455,91.455,620800001.0
2009-02-10 08:57:00,91.455,91.47,91.45,91.45,316399998.0
2009-02-10 08:58:00,91.45,91.45,91.42,91.435,671800001.0
2009-02-10 08:59:00,91.44,91.45,91.43,91.44,726200002.0
2009-02-10 09:00:00,91.44,91.47,91.44,91.44,613199998.0
2009-02-10 09:01:00,91.44,91.465,91.44,91.45,550399995.0
2009-02-10 09:02:00,91.45,91.475,91.45,91.455,562199999.0
2009-02-10 09:03:00,91.455,91.455,91.425,91.44,523199987.0
2009-02-10 09:04:00,91.445,91.445,91.425,91.43,579200001.0
2009-02-10 09:05:00,91.43,91.435,91.42,91.435,120200000.0
2009-02-10 09:06:00,91.435,91.45,91.435,91.435,225800000.0
2009-02-10 09:07:00,91.435,91.45,91.435,91.445,728400006.0
2009-02-10 09:08:00,91.45,91.45,91.42,91.42,591799990.0
2009-02-10 09:09:00,91.42,91.43,91.42,91.425,273999999.0
2009-02-10 09:10:00,91.425,91.43,91.4,91.41,1031199988.0
2009-02-10 09:11:00,91.4,91.415,91.39,91.4,562399996.0
2009-02-10 09:12:00,91.4,91.41,91.39,91.405,691599995.0
2009-02-10 09:13:00,91.4,91.4,91.355,91.37,568599997.0
2009-02-10 09:14:00,91.37,91.37,91.355,91.365,291000000.0
2009-02-10 09:15:00,91.365,91.375,91.325,91.325,541299993.0
2009-02-10 09:16:00,91.325,91.405,91.315,91.38,749099998.0
2009-02-10 09:17:00,91.38,91.395,91.375,91.38,627200003.0
2009-02-10 09:18:00,91.38,91.39,91.35,91.36,822599998.0
2009-02-10 09:19:00,91.36,91.375,91.36,91.37,235400000.0
2009-02-10 09:20:00,91.365,91.39,91.365,91.37,579999999.0
2009-02-10 09:21:00,91.37,91.375,91.36,91.37,230399999.0
2009-02-10 09:22:00,91.37,91.37,91.36,91.36,162200000.0
2009-02-10 09:23:00,91.355,91.36,91.35,91.35,620199999.0
2009-02-10 09:24:00,91.35,91.36,91.34,91.35,625799996.0
2009-02-10 09:25:00,91.35,91.37,91.345,91.36,753999977.0
2009-02-10 09:26:00,91.36,91.4,91.36,91.38,502199991.0
2009-02-10 09:27:00,91.38,91.39,91.37,91.37,909799993.0
2009-02-10 09:28:00,91.37,91.4,91.37,91.39,424999994.0
2009-02-10 09:29:00,91.4,91.4,91.375,91.385,910999982.0
2009-02-10 09:30:00,91.385,91.395,91.38,91.39,402199992.0
2009-02-10 09:31:00,91.38,91.38,91.31,91.31,1529199978.0
2009-02-10 09:32:00,91.31,91.355,91.275,91.325,1443399979.0
2009-02-10 09:33:00,91.325,91.325,91.29,91.3,1290199988.0
2009-02-10 09:34:00,91.3,91.335,91.295,91.325,898299986.0
2009-02-10 09:35:00,91.325,91.34,91.315,91.315,1076199998.0
2009-02-10 09:36:00,91.315,91.315,91.3,91.31,835599997.0
2009-02-10 09:37:00,91.31,91.31,91.28,91.29,766199995.0
2009-02-10 09:38:00,91.29,91.29,91.28,91.29,275800003.0
2009-02-10 09:39:00,91.305,91.31,91.28,91.295,1032399992.0
2009-02-10 09:40:00,91.295,91.32,91.25,91.27,1441799993.0
2009-02-10 09:41:00,91.27,91.29,91.27,91.28,576400000.0
2009-02-10 09:42:00,91.28,91.28,91.265,91.27,388799994.0
2009-02-10 09:43:00,91.285,91.32,91.255,91.32,868399987.0
2009-02-10 09:44:00,91.325,91.375,91.285,91.29,964599991.0
2009-02-10 09:45:00,91.29,91.3,91.275,91.28,608600000.0
2009-02-10 09:46:00,91.28,91.33,91.28,91.32,1068399990.0
2009-02-10 09:47:00,91.32,91.34,91.315,91.34,1097399993.0
2009-02-10 09:48:00,91.34,91.35,91.34,91.34,575199993.0
2009-02-10 09:49:00,91.34,91.35,91.305,91.31,1240100000.0
2009-02-10 09:50:00,91.315,91.32,91.275,91.28,1473699973.0
2009-02-10 09:51:00,91.28,91.295,91.27,91.28,1037599977.0
2009-02-10 09:52:00,91.28,91.29,91.265,91.28,1199599988.0
2009-02-10 09:53:00,91.28,91.29,91.26,91.27,1280799986.0
2009-02-10 09:54:00,91.265,91.275,91.225,91.275,1505399993.0
2009-02-10 09:55:00,91.27,91.29,91.27,91.28,282199999.0
2009-02-10 09:56:00,91.285,91.3,91.255,91.27,1118399975.0
2009-02-10 09:57:00,91.27,91.29,91.255,91.275,812399986.0
2009-02-10 09:58:00,91.275,91.305,91.265,91.29,941999992.0
2009-02-10 09:59:00,91.29,91.34,91.29,91.325,1375199977.0
2009-02-10 10:00:00,91.32,91.36,91.315,91.36,1545600000.0
2009-02-10 10:01:00,91.35,91.38,91.345,91.365,1089799998.0
2009-02-10 10:02:00,91.365,91.38,91.35,91.365,878199992.0
2009-02-10 10:03:00,91.365,91.365,91.33,91.33,893199993.0
2009-02-10 10:04:00,91.33,91.34,91.33,91.34,540599997.0
2009-02-10 10:05:00,91.345,91.37,91.335,91.335,845599993.0
2009-02-10 10:06:00,91.335,91.345,91.315,91.325,668399993.0
2009-02-10 10:07:00,91.325,91.375,91.32,91.355,1032800000.0
2009-02-10 10:08:00,91.35,91.395,91.35,91.38,760799993.0
2009-02-10 10:09:00,91.38,91.385,91.335,91.355,862499995.0
2009-02-10 10:10:00,91.355,91.36,91.345,91.35,730199993.0
2009-02-10 10:11:00,91.35,91.38,91.345,91.38,677399997.0
2009-02-10 10:12:00,91.395,91.495,91.39,91.495,1054600003.0
2009-02-10 10:13:00,91.485,91.505,91.45,91.455,1252000006.0
2009-02-10 10:14:00,91.455,91.485,91.43,91.455,821400001.0
2009-02-10 10:15:00,91.455,91.465,91.38,91.415,787299999.0
2009-02-10 10:16:00,91.415,91.435,91.405,91.42,443199999.0
2009-02-10 10:17:00,91.42,91.46,91.42,91.43,839600007.0
2009-02-10 10:18:00,91.43,91.445,91.405,91.435,1085599991.0
2009-02-10 10:19:00,91.435,91.44,91.405,91.42,1100999988.0
2009-02-10 10:20:00,91.42,91.505,91.42,91.49,1013100001.0
2009-02-10 10:21:00,91.485,91.495,91.455,91.475,1364400006.0
2009-02-10 10:22:00,91.475,91.5,91.455,91.455,901200001.0
2009-02-10 10:23:00,91.455,91.47,91.45,91.46,718399996.0
2009-02-10 10:24:00,91.465,91.51,91.45,91.465,567599998.0
2009-02-10 10:25:00,91.465,91.48,91.42,91.44,1234499972.0
2009-02-10 10:26:00,91.44,91.45,91.435,91.445,689199981.0
2009-02-10 10:27:00,91.45,91.505,91.435,91.495,926599985.0
2009-02-10 10:28:00,91.5,91.5,91.485,91.485,357999999.0
2009-02-10 10:29:00,91.485,91.485,91.46,91.465,794199997.0
2009-02-10 10:30:00,91.475,91.48,91.435,91.44,1087499982.0
2009-02-10 10:31:00,91.435,91.45,91.43,91.44,455799998.0
2009-02-10 10:32:00,91.45,91.455,91.43,91.43,903799980.0
2009-02-10 10:33:00,91.43,91.43,91.415,91.42,548999996.0
2009-02-10 10:34:00,91.42,91.425,91.41,91.415,508600003.0
2009-02-10 10:35:00,91.415,91.42,91.4,91.41,391199999.0
2009-02-10 10:36:00,91.41,91.42,91.4,91.41,707999979.0
2009-02-10 10:37:00,91.41,91.41,91.36,91.39,611799992.0
2009-02-10 10:38:00,91.39,91.4,91.33,91.33,855099988.0
2009-02-10 10:39:00,91.33,91.4,91.33,91.36,1154999988.0
2009-02-10 10:40:00,91.36,91.36,91.33,91.35,781199991.0
2009-02-10 10:41:00,91.35,91.375,91.345,91.37,749799995.0
2009-02-10 10:42:00,91.365,91.37,91.34,91.36,972800007.0
2009-02-10 10:43:00,91.36,91.37,91.35,91.37,351799999.0
2009-02-10 10:44:00,91.37,91.395,91.355,91.36,570899996.0
2009-02-10 10:45:00,91.355,91.365,91.34,91.345,1421399994.0
2009-02-10 10:46:00,91.345,91.355,91.34,91.345,219499995.0
2009-02-10 10:47:00,91.35,91.365,91.33,91.34,305600000.0
2009-02-10 10:48:00,91.335,91.34,91.28,91.29,551899997.0
2009-02-10 10:49:00,91.295,91.33,91.29,91.32,1070999981.0
2009-02-10 10:50:00,91.32,91.335,91.29,91.335,774199995.0
2009-02-10 10:51:00,91.33,91.36,91.33,91.33,927599998.0
2009-02-10 10:52:00,91.34,91.35,91.32,91.34,657599994.0
2009-02-10 10:53:00,91.34,91.36,91.32,91.35,692799995.0
2009-02-10 10:54:00,91.35,91.36,91.3,91.34,751199993.0
2009-02-10 10:55:00,91.34,91.375,91.34,91.35,845199988.0
2009-02-10 10:56:00,91.345,91.37,91.33,91.35,443399997.0
2009-02-10 10:57:00,91.35,91.35,91.325,91.33,455400001.0
2009-02-10 10:58:00,91.33,91.33,91.29,91.295,772300002.0
2009-02-10 10:59:00,91.295,91.325,91.285,91.31,965300004.0
2009-02-10 11:00:00,91.31,91.31,91.265,91.27,969699994.0
2009-02-10 11:01:00,91.27,91.27,91.2,91.21,721600006.0
2009-02-10 11:02:00,91.21,91.21,91.15,91.165,667900002.0
2009-02-10 11:03:00,91.165,91.24,91.16,91.215,505900001.0
2009-02-10 11:04:00,91.22,91.24,91.2,91.235,737600000.0
2009-02-10 11:05:00,91.24,91.24,91.19,91.2,650799999.0
2009-02-10 11:06:00,91.195,91.195,91.16,91.19,803999999.0
2009-02-10 11:07:00,91.185,91.195,91.155,91.165,789000004.0
2009-02-10 11:08:00,91.16,91.185,91.16,91.17,663400000.0
2009-02-10 11:09:00,91.17,91.185,91.14,91.155,1159400012.0
2009-02-10 11:10:00,91.155,91.185,91.155,91.175,989000002.0
2009-02-10 11:11:00,91.18,91.18,91.02,91.095,913100004.0
2009-02-10 11:12:00,91.095,91.185,91.095,91.175,896099993.0
2009-02-10 11:13:00,91.18,91.195,91.15,91.16,420399998.0
2009-02-10 11:14:00,91.155,91.165,91.125,91.14,839599986.0
2009-02-10 11:15:00,91.14,91.165,91.125,91.15,722899992.0
2009-02-10 11:16:00,91.145,91.155,91.1,91.105,1132899989.0
2009-02-10 11:17:00,91.11,91.11,91.09,91.09,726300002.0
2009-02-10 11:18:00,91.09,91.095,91.065,91.065,778599998.0
2009-02-10 11:19:00,91.055,91.06,91.025,91.03,769899999.0
2009-02-10 11:20:00,91.03,91.035,90.96,90.99,1146699990.0
2009-02-10 11:21:00,90.99,91.065,90.99,91.01,932499996.0
2009-02-10 11:22:00,91.015,91.04,91.015,91.03,662400002.0
2009-02-10 11:23:00,91.03,91.03,90.83,90.835,620400003.0
2009-02-10 11:24:00,90.835,90.9,90.82,90.895,1034700001.0
2009-02-10 11:25:00,90.895,90.955,90.895,90.935,626999999.0
2009-02-10 11:26:00,90.935,91.025,90.91,90.995,717300003.0
2009-02-10 11:27:00,90.995,91.03,90.99,91.01,538400000.0
2009-02-10 11:28:00,91.01,91.065,91.01,91.06,708200000.0
2009-02-10 11:29:00,91.06,91.065,91.02,91.02,451800003.0
2009-02-10 11:30:00,91.02,91.045,90.99,91.035,755100002.0
2009-02-10 11:31:00,91.035,91.06,91.015,91.03,702000001.0
2009-02-10 11:32:00,91.03,91.07,91.015,91.065,799299995.0
2009-02-10 11:33:00,91.07,91.18,91.065,91.18,989199999.0
2009-02-10 11:34:00,91.17,91.17,91.135,91.135,410599999.0
2009-02-10 11:35:00,91.135,91.14,91.115,91.12,569599998.0
2009-02-10 11:36:00,91.12,91.14,91.105,91.125,943400001.0
2009-02-10 11:37:00,91.135,91.15,91.125,91.125,644599999.0
2009-02-10 11:38:00,91.125,91.17,91.125,91.16,891799996.0
2009-02-10 11:39:00,91.165,91.175,91.125,91.17,1254199988.0
2009-02-10 11:40:00,91.175,91.175,91.155,91.155,1063100000.0
2009-02-10 11:41:00,91.16,91.17,91.135,91.135,422600000.0
2009-02-10 11:42:00,91.13,91.195,91.13,91.18,516599997.0
2009-02-10 11:43:00,91.175,91.18,91.15,91.17,963599981.0
2009-02-10 11:44:00,91.18,91.2,91.16,91.17,1073599986.0
2009-02-10 11:45:00,91.185,91.185,91.14,91.145,559099991.0
2009-02-10 11:46:00,91.145,91.16,91.125,91.125,862099989.0
2009-02-10 11:47:00,91.125,91.135,91.095,91.095,845799991.0
2009-02-10 11:48:00,91.095,91.11,91.085,91.105,960799986.0
2009-02-10 11:49:00,91.105,91.15,91.1,91.13,797799984.0
2009-02-10 11:50:00,91.13,91.13,91.085,91.085,545399987.0
2009-02-10 11:51:00,91.085,91.12,91.08,91.1,878199986.0
2009-02-10 11:52:00,91.1,91.135,91.1,91.135,702599982.0
2009-02-10 11:53:00,91.135,91.16,91.105,91.16,1182999998.0
2009-02-10 11:54:00,91.155,91.165,91.1,91.115,1296800001.0
2009-02-10 11:55:00,91.115,91.17,91.115,91.155,620399992.0
2009-02-10 11:56:00,91.155,91.185,91.145,91.145,698599997.0
2009-02-10 11:57:00,91.14,91.155,91.13,91.13,427799998.0
2009-02-10 11:58:00,91.13,91.17,91.12,91.165,660199990.0
2009-02-10 11:59:00,91.165,91.19,91.15,91.15,576999995.0
2009-02-10 12:00:00,91.15,91.17,91.15,91.155,320999999.0
2009-02-10 12:01:00,91.155,91.16,91.125,91.145,617599992.0
2009-02-10 12:02:00,91.145,91.15,91.145,91.15,264399992.0
2009-02-10 12:03:00,91.15,91.16,91.13,91.13,740599995.0
2009-02-10 12:04:00,91.13,91.145,91.13,91.14,418999998.0
2009-02-10 12:05:00,91.135,91.165,91.135,91.15,390799990.0
2009-02-10 12:06:00,91.15,91.155,91.125,91.145,544199987.0
2009-02-10 12:07:00,91.15,91.195,91.145,91.155,1020999993.0
2009-02-10 12:08:00,91.155,91.17,91.15,91.16,619400003.0
2009-02-10 12:09:00,91.16,91.175,91.125,91.135,878599991.0
2009-02-10 12:10:00,91.13,91.155,91.105,91.105,723799986.0
2009-02-10 12:11:00,91.115,91.115,91.09,91.1,561599992.0
2009-02-10 12:12:00,91.1,91.11,91.08,91.095,877999994.0
2009-02-10 12:13:00,91.095,91.1,91.08,91.085,826299988.0
2009-02-10 12:14:00,91.085,91.09,91.055,91.065,987900002.0
2009-02-10 12:15:00,91.07,91.08,91.055,91.06,648799994.0
2009-02-10 12:16:00,91.06,91.095,91.06,91.09,681999995.0
2009-02-10 12:17:00,91.09,91.13,91.09,91.1,889599990.0
2009-02-10 12:18:00,91.1,91.135,91.095,91.12,880999995.0
2009-02-10 12:19:00,91.12,91.17,91.12,91.13,1012599997.0
2009-02-10 12:20:00,91.14,91.15,91.12,91.13,838899995.0
2009-02-10 12:21:00,91.135,91.14,91.12,91.12,501199992.0
2009-02-10 12:22:00,91.12,91.125,91.1,91.1,427799999.0
2009-02-10 12:23:00,91.1,91.1,91.085,91.095,587199987.0
2009-02-10 12:24:00,91.09,91.105,91.085,91.09,501399998.0
2009-02-10 12:25:00,91.09,91.14,91.08,91.12,975199995.0
2009-02-10 12:26:00,91.12,91.14,91.12,91.135,645599998.0
2009-02-10 12:27:00,91.135,91.16,91.11,91.12,728799997.0
2009-02-10 12:28:00,91.12,91.13,91.11,91.12,933199984.0
2009-02-10 12:29:00,91.12,91.165,91.12,91.15,491599996.0
2009-02-10 12:30:00,91.15,91.18,91.145,91.15,882599992.0
2009-02-10 12:31:00,91.15,91.21,91.15,91.19,764199989.0
2009-02-10 12:32:00,91.205,91.23,91.18,91.23,1211999993.0
2009-02-10 12:33:00,91.23,91.295,91.21,91.25,1198399986.0
2009-02-10 12:34:00,91.255,91.295,91.245,91.29,542599997.0
2009-02-10 12:35:00,91.29,91.305,91.26,91.28,982999999.0
2009-02-10 12:36:00,91.28,91.305,91.25,91.28,798000001.0
2009-02-10 12:37:00,91.28,91.32,91.265,91.3,1441799994.0
2009-02-10 12:38:00,91.3,91.345,91.29,91.335,1090799989.0
2009-02-10 12:39:00,91.345,91.38,91.34,91.35,1160599996.0
2009-02-10 12:40:00,91.355,91.355,91.315,91.32,1768299967.0
2009-02-10 12:41:00,91.315,91.315,91.295,91.31,1416399953.0
2009-02-10 12:42:00,91.31,91.31,91.295,91.31,585599990.0
2009-02-10 12:43:00,91.31,91.33,91.29,91.305,1072199988.0
2009-02-10 12:44:00,91.315,91.33,91.295,91.3,502999989.0
2009-02-10 12:45:00,91.295,91.3,91.285,91.295,635199982.0
2009-02-10 12:46:00,91.295,91.295,91.285,91.29,439599985.0
2009-02-10 12:47:00,91.295,91.305,91.29,91.3,436599993.0
2009-02-10 12:48:00,91.3,91.31,91.29,91.29,1122599967.0
2009-02-10 12:49:00,91.29,91.29,91.235,91.235,491499994.0
2009-02-10 12:50:00,91.24,91.255,91.235,91.245,959799988.0
2009-02-10 12:51:00,91.245,91.255,91.225,91.23,774599992.0
2009-02-10 12:52:00,91.24,91.24,91.18,91.19,1124999996.0
2009-02-10 12:53:00,91.19,91.245,91.18,91.235,1367399982.0
2009-02-10 12:54:00,91.235,91.24,91.21,91.21,668399989.0
2009-02-10 12:55:00,91.215,91.225,91.2,91.225,1026199977.0
2009-02-10 12:56:00,91.215,91.245,91.21,91.235,827199987.0
2009-02-10 12:57:00,91.235,91.27,91.22,91.27,1080599975.0
2009-02-10 12:58:00,91.27,91.28,91.25,91.27,666799988.0
2009-02-10 12:59:00,91.27,91.28,91.215,91.22,816199989.0
2009-02-10 13:00:00,91.22,91.24,91.15,91.15,610199996.0
2009-02-10 13:01:00,91.155,91.16,91.135,91.135,1138199972.0
2009-02-10 13:02:00,91.135,91.185,91.135,91.185,719999982.0
2009-02-10 13:03:00,91.18,91.18,91.17,91.17,476799991.0
2009-02-10 13:04:00,91.17,91.185,91.17,91.185,304999999.0
2009-02-10 13:05:00,91.185,91.185,91.175,91.18,741199998.0
2009-02-10 13:06:00,91.18,91.2,91.155,91.175,889999996.0
2009-02-10 13:07:00,91.175,91.195,91.175,91.175,485799995.0
2009-02-10 13:08:00,91.175,91.185,91.15,91.155,873599986.0
2009-02-10 13:09:00,91.155,91.19,91.15,91.165,660599983.0
2009-02-10 13:10:00,91.165,91.19,91.165,91.185,429599999.0
2009-02-10 13:11:00,91.185,91.2,91.17,91.17,753899990.0
2009-02-10 13:12:00,91.175,91.175,91.16,91.165,603099995.0
2009-02-10 13:13:00,91.165,91.185,91.16,91.16,650199996.0
2009-02-10 13:14:00,91.16,91.18,91.155,91.16,668999997.0
2009-02-10 13:15:00,91.16,91.17,91.135,91.15,754999988.0
2009-02-10 13:16:00,91.15,91.16,91.15,91.15,148399999.0
2009-02-10 13:17:00,91.15,91.185,91.15,91.185,888199989.0
2009-02-10 13:18:00,91.185,91.2,91.17,91.175,644999996.0
2009-02-10 13:19:00,91.17,91.23,91.17,91.21,629399991.0
2009-02-10 13:20:00,91.21,91.22,91.21,91.215,374199994.0
2009-02-10 13:21:00,91.215,91.215,91.205,91.205,342399998.0
2009-02-10 13:22:00,91.205,91.24,91.185,91.205,978799994.0
2009-02-10 13:23:00,91.205,91.22,91.205,91.22,107599999.0
2009-02-10 13:24:00,91.21,91.23,91.21,91.225,394399995.0
2009-02-10 13:25:00,91.225,91.29,91.22,91.275,500699997.0
2009-02-10 13:26:00,91.27,91.28,91.235,91.25,824199998.0
2009-02-10 13:27:00,91.25,91.265,91.22,91.23,325999999.0
2009-02-10 13:28:00,91.23,91.285,91.23,91.27,292200000.0
2009-02-10 13:29:00,91.27,91.27,91.25,91.25,206600000.0
2009-02-10 13:30:00,91.25,91.265,91.25,91.25,234000000.0
2009-02-10 13:31:00,91.25,91.27,91.24,91.265,144199997.0
2009-02-10 13:32:00,91.26,91.28,91.2,91.2,625799992.0
2009-02-10 13:33:00,91.21,91.22,91.16,91.195,793599990.0
2009-02-10 13:34:00,91.195,91.26,91.195,91.25,638199996.0
2009-02-10 13:35:00,91.25,91.26,91.24,91.24,355799995.0
2009-02-10 13:36:00,91.24,91.245,91.18,91.2,911599987.0
2009-02-10 13:37:00,91.2,91.215,91.2,91.215,632799998.0
2009-02-10 13:38:00,91.215,91.22,91.17,91.17,518399991.0
2009-02-10 13:39:00,91.17,91.19,91.135,91.175,1113399987.0
2009-02-10 13:40:00,91.175,91.19,91.17,91.175,536199996.0
2009-02-10 13:41:00,91.175,91.22,91.175,91.21,885399998.0
2009-02-10 13:42:00,91.21,91.25,91.21,91.245,523399998.0
2009-02-10 13:43:00,91.255,91.265,91.22,91.22,740199999.0
2009-02-10 13:44:00,91.215,91.23,91.17,91.2,1227999983.0
2009-02-10 13:45:00,91.205,91.21,91.185,91.205,614199988.0
2009-02-10 13:46:00,91.205,91.22,91.2,91.205,885799978.0
2009-02-10 13:47:00,91.21,91.24,91.205,91.24,1013099979.0
2009-02-10 13:48:00,91.23,91.245,91.23,91.24,501999988.0
2009-02-10 13:49:00,91.24,91.24,91.21,91.22,934399989.0
2009-02-10 13:50:00,91.22,91.22,91.18,91.2,888599996.0
2009-02-10 13:51:00,91.2,91.245,91.19,91.23,1640499994.0
2009-02-10 13:52:00,91.23,91.235,91.205,91.22,702799997.0
2009-02-10 13:53:00,91.21,91.21,91.195,91.2,258999993.0
2009-02-10 13:54:00,91.2,91.215,91.19,91.205,529999993.0
2009-02-10 13:55:00,91.205,91.21,91.15,91.16,1378799994.0
2009-02-10 13:56:00,91.16,91.18,91.125,91.125,881399992.0
2009-02-10 13:57:00,91.125,91.14,91.08,91.1,696099994.0
2009-02-10 13:58:00,91.1,91.125,91.095,91.11,678199991.0
2009-02-10 13:59:00,91.115,91.135,91.095,91.12,933500000.0
2009-02-10 14:00:00,91.12,91.135,91.11,91.125,1044999986.0
2009-02-10 14:01:00,91.125,91.14,91.04,91.055,1212699979.0
2009-02-10 14:02:00,91.05,91.06,90.995,91.015,1421299983.0
2009-02-10 14:03:00,91.015,91.02,90.985,90.985,799899992.0
2009-02-10 14:04:00,90.985,91.005,90.985,90.995,847399986.0
2009-02-10 14:05:00,91.0,91.02,90.985,91.01,374299998.0
2009-02-10 14:06:00,91.015,91.05,91.005,91.035,367199996.0
2009-02-10 14:07:00,91.035,91.07,91.02,91.025,557300001.0
2009-02-10 14:08:00,91.035,91.08,91.03,91.06,877299998.0
2009-02-10 14:09:00,91.055,91.09,91.055,91.065,603399993.0
2009-02-10 14:10:00,91.065,91.08,91.045,91.055,303199999.0
2009-02-10 14:11:00,91.055,91.075,91.05,91.075,415599997.0
2009-02-10 14:12:00,91.065,91.075,91.065,91.065,730199998.0
2009-02-10 14:13:00,91.075,91.1,91.075,91.1,635099996.0
2009-02-10 14:14:00,91.11,91.115,91.08,91.08,398200000.0
2009-02-10 14:15:00,91.09,91.1,91.08,91.08,518199999.0
2009-02-10 14:16:00,91.08,91.21,91.08,91.21,1161200002.0
2009-02-10 14:17:00,91.205,91.215,91.145,91.165,839199998.0
2009-02-10 14:18:00,91.17,91.215,91.17,91.215,392800001.0
2009-02-10 14:19:00,91.22,91.23,91.16,91.165,593299995.0
2009-02-10 14:20:00,91.17,91.215,91.165,91.17,631200005.0
2009-02-10 14:21:00,91.17,91.215,91.17,91.215,699800004.0
2009-02-10 14:22:00,91.22,91.22,91.145,91.16,801099998.0
2009-02-10 14:23:00,91.15,91.185,91.115,91.185,1120999994.0
2009-02-10 14:24:00,91.185,91.2,91.175,91.19,536999998.0
2009-02-10 14:25:00,91.185,91.185,91.16,91.17,413000001.0
2009-02-10 14:26:00,91.17,91.18,91.16,91.16,339800001.0
2009-02-10 14:27:00,91.17,91.18,91.165,91.17,164000001.0
2009-02-10 14:28:00,91.17,91.17,91.16,91.16,296399999.0
2009-02-10 14:29:00,91.16,91.175,91.155,91.17,1005799973.0
2009-02-10 14:30:00,91.17,91.17,91.155,91.16,689399988.0
2009-02-10 14:31:00,91.16,91.17,91.155,91.16,395399997.0
2009-02-10 14:32:00,91.16,91.17,91.155,91.16,280800000.0
2009-02-10 14:33:00,91.16,91.17,91.155,91.16,817599976.0
2009-02-10 14:34:00,91.16,91.2,91.155,91.2,443199997.0
2009-02-10 14:35:00,91.2,91.205,91.17,91.175,659000001.0
2009-02-10 14:36:00,91.175,91.215,91.175,91.19,607600002.0
2009-02-10 14:37:00,91.19,91.2,91.18,91.18,286599998.0
2009-02-10 14:38:00,91.18,91.21,91.18,91.18,901999996.0
2009-02-10 14:39:00,91.19,91.2,91.18,91.18,647899996.0
2009-02-10 14:40:00,91.18,91.255,91.175,91.25,1204199990.0
2009-02-10 14:41:00,91.255,91.27,91.225,91.245,1224999988.0
2009-02-10 14:42:00,91.245,91.26,91.235,91.24,1112299993.0
2009-02-10 14:43:00,91.24,91.25,91.215,91.22,1224799982.0
2009-02-10 14:44:00,91.22,91.235,91.22,91.23,323799994.0
2009-02-10 14:45:00,91.23,91.235,91.195,91.2,415700000.0
2009-02-10 14:46:00,91.2,91.245,91.2,91.24,557599999.0
2009-02-10 14:47:00,91.24,91.265,91.24,91.26,451800002.0
2009-02-10 14:48:00,91.26,91.26,91.205,91.25,553600002.0
2009-02-10 14:49:00,91.25,91.28,91.25,91.265,769200003.0
2009-02-10 14:50:00,91.27,91.305,91.265,91.295,794800002.0
2009-02-10 14:51:00,91.295,91.32,91.28,91.315,808200005.0
2009-02-10 14:52:00,91.315,91.36,91.295,91.35,711999992.0
2009-02-10 14:53:00,91.355,91.36,91.315,91.315,1080999997.0
2009-02-10 14:54:00,91.315,91.315,91.29,91.29,518999997.0
2009-02-10 14:55:00,91.295,91.35,91.29,91.315,1037600000.0
2009-02-10 14:56:00,91.32,91.34,91.31,91.325,593199993.0
2009-02-10 14:57:00,91.33,91.34,91.325,91.325,544399994.0
2009-02-10 14:58:00,91.33,91.38,91.33,91.375,955299998.0
2009-02-10 14:59:00,91.375,91.38,91.365,91.365,645599996.0
2009-02-10 15:00:00,91.365,91.375,91.335,91.36,508200000.0
2009-02-10 15:01:00,91.36,91.36,91.325,91.335,614799996.0
2009-02-10 15:02:00,91.335,91.345,91.335,91.335,493600001.0
2009-02-10 15:03:00,91.335,91.355,91.335,91.355,829999999.0
2009-02-10 15:04:00,91.355,91.355,91.345,91.35,842400000.0
2009-02-10 15:05:00,91.345,91.365,91.34,91.34,1058199992.0
2009-02-10 15:06:00,91.34,91.345,91.32,91.325,764999988.0
2009-02-10 15:07:00,91.325,91.345,91.325,91.33,904899991.0
2009-02-10 15:08:00,91.33,91.335,91.325,91.325,740500001.0
2009-02-10 15:09:00,91.325,91.335,91.29,91.3,931899986.0
2009-02-10 15:10:00,91.3,91.305,91.265,91.27,887199994.0
2009-02-10 15:11:00,91.27,91.315,91.265,91.315,798799991.0
2009-02-10 15:12:00,91.31,91.315,91.295,91.31,542999998.0
2009-02-10 15:13:00,91.31,91.315,91.29,91.305,686400004.0
2009-02-10 15:14:00,91.3,91.32,91.29,91.295,1008199989.0
2009-02-10 15:15:00,91.295,91.32,91.285,91.305,367200001.0
2009-02-10 15:16:00,91.305,91.31,91.305,91.305,445399999.0
2009-02-10 15:17:00,91.305,91.32,91.29,91.32,704900008.0
2009-02-10 15:18:00,91.31,91.335,91.31,91.325,899200004.0
2009-02-10 15:19:00,91.325,91.345,91.32,91.325,731000000.0
2009-02-10 15:20:00,91.325,91.325,91.31,91.31,613200000.0
2009-02-10 15:21:00,91.31,91.33,91.31,91.31,842599998.0
2009-02-10 15:22:00,91.31,91.315,91.27,91.29,700999987.0
2009-02-10 15:23:00,91.29,91.315,91.29,91.3,773199996.0
2009-02-10 15:24:00,91.3,91.305,91.275,91.295,885199997.0
2009-02-10 15:25:00,91.295,91.3,91.27,91.3,434599999.0
2009-02-10 15:26:00,91.295,91.305,91.29,91.295,407399995.0
2009-02-10 15:27:00,91.295,91.295,91.275,91.29,769599989.0
2009-02-10 15:28:00,91.29,91.295,91.275,91.29,465199995.0
2009-02-10 15:29:00,91.285,91.29,91.255,91.28,635400000.0
2009-02-10 15:30:00,91.28,91.28,91.25,91.25,662999989.0
2009-02-10 15:31:00,91.255,91.26,91.235,91.25,947399985.0
2009-02-10 15:32:00,91.25,91.3,91.24,91.29,836599997.0
2009-02-10 15:33:00,91.29,91.315,91.29,91.305,810399997.0
2009-02-10 15:34:00,91.305,91.32,91.3,91.3,472599997.0
2009-02-10 15:35:00,91.295,91.305,91.255,91.26,964900007.0
2009-02-10 15:36:00,91.26,91.26,91.195,91.24,1061300005.0
2009-02-10 15:37:00,91.25,91.25,91.235,91.24,549200000.0
2009-02-10 15:38:00,91.24,91.25,91.225,91.23,517400000.0
2009-02-10 15:39:00,91.23,91.24,91.21,91.21,983999991.0
2009-02-10 15:40:00,91.21,91.23,91.2,91.205,985199993.0
2009-02-10 15:41:00,91.2,91.215,91.195,91.2,573000000.0
2009-02-10 15:42:00,91.2,91.22,91.15,91.15,809599996.0
2009-02-10 15:43:00,91.155,91.18,91.15,91.165,1116599999.0
2009-02-10 15:44:00,91.165,91.18,91.14,91.145,986999991.0
2009-02-10 15:45:00,91.14,91.17,91.14,91.15,932200000.0
2009-02-10 15:46:00,91.15,91.155,91.075,91.12,1002200000.0
2009-02-10 15:47:00,91.12,91.16,91.11,91.15,427799999.0
2009-02-10 15:48:00,91.155,91.17,91.125,91.14,753599998.0
2009-02-10 15:49:00,91.14,91.18,91.14,91.18,680399992.0
2009-02-10 15:50:00,91.18,91.2,91.13,91.135,821799995.0
2009-02-10 15:51:00,91.13,91.15,91.12,91.14,914399993.0
2009-02-10 15:52:00,91.14,91.15,91.105,91.12,937199980.0
2009-02-10 15:53:00,91.125,91.125,91.08,91.085,822799992.0
2009-02-10 15:54:00,91.085,91.145,91.08,91.11,987999997.0
2009-02-10 15:55:00,91.125,91.155,91.105,91.155,727399997.0
2009-02-10 15:56:00,91.155,91.155,91.13,91.14,643599997.0
2009-02-10 15:57:00,91.14,91.15,91.105,91.105,816499997.0
2009-02-10 15:58:00,91.105,91.165,91.105,91.15,612399998.0
2009-02-10 15:59:00,91.15,91.16,91.135,91.14,603199999.0
2009-02-10 16:00:00,91.14,91.17,91.08,91.09,750500002.0
2009-02-10 16:01:00,91.09,91.12,91.09,91.12,860599989.0
2009-02-10 16:02:00,91.12,91.125,91.085,91.105,1190799985.0
2009-02-10 16:03:00,91.11,91.13,91.11,91.11,515000001.0
2009-02-10 16:04:00,91.105,91.13,91.085,91.12,1339399995.0
2009-02-10 16:05:00,91.12,91.13,91.095,91.125,850400002.0
2009-02-10 16:06:00,91.125,91.17,91.125,91.15,587599997.0
2009-02-10 16:07:00,91.15,91.2,91.15,91.2,831800003.0
2009-02-10 16:08:00,91.2,91.21,91.17,91.185,846999997.0
2009-02-10 16:09:00,91.185,91.185,91.15,91.17,1228000010.0
2009-02-10 16:10:00,91.17,91.205,91.17,91.185,908999999.0
2009-02-10 16:11:00,91.185,91.185,91.155,91.165,778199986.0
2009-02-10 16:12:00,91.17,91.18,91.15,91.16,551599996.0
2009-02-10 16:13:00,91.16,91.17,91.15,91.155,1286399997.0
2009-02-10 16:14:00,91.155,91.18,91.155,91.17,640999992.0
2009-02-10 16:15:00,91.17,91.18,91.14,91.145,442699998.0
2009-02-10 16:16:00,91.145,91.165,91.105,91.165,992599991.0
2009-02-10 16:17:00,91.165,91.18,91.145,91.175,897199993.0
2009-02-10 16:18:00,91.175,91.23,91.175,91.22,722199989.0
2009-02-10 16:19:00,91.225,91.235,91.215,91.225,515999999.0
2009-02-10 16:20:00,91.23,91.25,91.225,91.25,321799999.0
2009-02-10 16:21:00,91.25,91.27,91.165,91.17,869399997.0
2009-02-10 16:22:00,91.17,91.18,91.155,91.165,964399991.0
2009-02-10 16:23:00,91.17,91.2,91.165,91.195,933699993.0
2009-02-10 16:24:00,91.195,91.2,91.18,91.2,1179799985.0
2009-02-10 16:25:00,91.2,91.205,91.19,91.2,827199996.0
2009-02-10 16:26:00,91.2,91.21,91.19,91.2,615199997.0
2009-02-10 16:27:00,91.2,91.2,91.165,91.165,543999999.0
2009-02-10 16:28:00,91.165,91.205,91.15,91.19,1136299997.0
2009-02-10 16:29:00,91.2,91.205,91.15,91.165,832799982.0
2009-02-10 16:30:00,91.17,91.185,91.15,91.155,1098800008.0
2009-02-10 16:31:00,91.155,91.165,91.15,91.15,1205200001.0
2009-02-10 16:32:00,91.15,91.185,91.15,91.18,944799994.0
2009-02-10 16:33:00,91.18,91.2,91.17,91.18,834399999.0
2009-02-10 16:34:00,91.18,91.18,91.155,91.16,971799991.0
2009-02-10 16:35:00,91.16,91.215,91.135,91.21,1041499999.0
2009-02-10 16:36:00,91.21,91.245,91.19,91.225,1336699995.0
2009-02-10 16:37:00,91.225,91.25,91.21,91.21,797600002.0
2009-02-10 16:38:00,91.215,91.23,91.18,91.2,844599998.0
2009-02-10 16:39:00,91.2,91.22,91.185,91.205,1013399999.0
2009-02-10 16:40:00,91.205,91.21,91.19,91.205,567000001.0
2009-02-10 16:41:00,91.205,91.21,91.18,91.18,942600014.0
2009-02-10 16:42:00,91.18,91.215,91.155,91.215,944300002.0
2009-02-10 16:43:00,91.21,91.21,91.165,91.2,746800002.0
2009-02-10 16:44:00,91.2,91.245,91.15,91.16,1023600000.0
2009-02-10 16:45:00,91.16,91.245,91.16,91.2,891750004.0
2009-02-10 16:46:00,91.21,91.235,91.205,91.22,843299996.0
2009-02-10 16:47:00,91.22,91.27,91.22,91.24,836100000.0
2009-02-10 16:48:00,91.24,91.26,91.225,91.25,1186400004.0
2009-02-10 16:49:00,91.25,91.25,91.2,91.21,861500003.0
2009-02-10 16:50:00,91.21,91.26,91.21,91.24,1060399998.0
2009-02-10 16:51:00,91.245,91.25,91.2,91.215,825399998.0
2009-02-10 16:52:00,91.215,91.22,91.17,91.185,836300001.0
2009-02-10 16:53:00,91.185,91.23,91.185,91.19,597999999.0
2009-02-10 16:54:00,91.19,91.215,91.185,91.2,1036999992.0
2009-02-10 16:55:00,91.2,91.21,91.15,91.155,1022400005.0
2009-02-10 16:56:00,91.16,91.16,91.13,91.14,603099998.0
2009-02-10 16:57:00,91.135,91.22,91.13,91.22,928599995.0
2009-02-10 16:58:00,91.22,91.23,91.2,91.205,674600002.0
2009-02-10 16:59:00,91.205,91.23,91.16,91.18,540700001.0
2009-02-10 17:00:00,91.18,91.2,91.12,91.165,817600003.0
2009-02-10 17:01:00,91.165,91.19,91.165,91.165,658200007.0
2009-02-10 17:02:00,91.165,91.18,91.14,91.18,840400000.0
2009-02-10 17:03:00,91.165,91.19,91.15,91.19,675200000.0
2009-02-10 17:04:00,91.19,91.2,91.13,91.135,1205800012.0
2009-02-10 17:05:00,91.14,91.22,91.14,91.205,1140000014.0
2009-02-10 17:06:00,91.205,91.275,91.2,91.265,1143800000.0
2009-02-10 17:07:00,91.265,91.29,91.23,91.23,999600000.0
2009-02-10 17:08:00,91.23,91.255,91.225,91.23,1003600001.0
2009-02-10 17:09:00,91.23,91.24,91.22,91.23,1212400009.0
2009-02-10 17:10:00,91.23,91.255,91.205,91.23,653400009.0
2009-02-10 17:11:00,91.23,91.23,91.165,91.185,1007599995.0
2009-02-10 17:12:00,91.2,91.22,91.18,91.19,1006800005.0
2009-02-10 17:13:00,91.19,91.19,91.13,91.15,913099993.0
2009-02-10 17:14:00,91.15,91.18,91.15,91.175,1122000004.0
2009-02-10 17:15:00,91.18,91.205,91.18,91.205,570600001.0
2009-02-10 17:16:00,91.205,91.23,91.195,91.205,522399996.0
2009-02-10 17:17:00,91.205,91.21,91.19,91.205,690399999.0
2009-02-10 17:18:00,91.21,91.21,91.155,91.17,826899997.0
2009-02-10 17:19:00,91.17,91.175,91.145,91.145,1194000002.0
2009-02-10 17:20:00,91.145,91.21,91.14,91.155,961199990.0
2009-02-10 17:21:00,91.16,91.16,91.125,91.13,1125399989.0
2009-02-10 17:22:00,91.125,91.165,91.1,91.12,1190600000.0
2009-02-10 17:23:00,91.12,91.16,91.09,91.14,845799992.0
2009-02-10 17:24:00,91.14,91.14,91.06,91.1,1215399985.0
2009-02-10 17:25:00,91.1,91.11,91.06,91.08,962799995.0
2009-02-10 17:26:00,91.08,91.11,91.075,91.075,1111199995.0
2009-02-10 17:27:00,91.075,91.19,91.075,91.16,943300000.0
2009-02-10 17:28:00,91.16,91.185,91.15,91.18,801400003.0
2009-02-10 17:29:00,91.18,91.2,91.17,91.17,778999999.0
2009-02-10 17:30:00,91.17,91.19,91.15,91.19,721000001.0
2009-02-10 17:31:00,91.19,91.23,91.185,91.215,565000000.0
2009-02-10 17:32:00,91.21,91.24,91.2,91.225,591600001.0
2009-02-10 17:33:00,91.22,91.22,91.18,91.18,944600015.0
2009-02-10 17:34:00,91.18,91.195,91.18,91.185,1140400023.0
2009-02-10 17:35:00,91.185,91.185,91.155,91.16,713400016.0
2009-02-10 17:36:00,91.16,91.16,91.105,91.105,1279100004.0
2009-02-10 17:37:00,91.11,91.125,91.09,91.1,1577699975.0
2009-02-10 17:38:00,91.1,91.125,91.08,91.115,1420000000.0
2009-02-10 17:39:00,91.11,91.115,91.08,91.105,1170399993.0
2009-02-10 17:40:00,91.105,91.12,91.09,91.11,1324400009.0
2009-02-10 17:41:00,91.11,91.17,91.11,91.17,1081999994.0
2009-02-10 17:42:00,91.18,91.19,91.15,91.18,729799998.0
2009-02-10 17:43:00,91.18,91.18,91.145,91.145,1316400003.0
2009-02-10 17:44:00,91.15,91.155,91.105,91.13,1383699999.0
2009-02-10 17:45:00,91.125,91.18,91.125,91.165,583200002.0
2009-02-10 17:46:00,91.165,91.18,91.16,91.18,622399993.0
2009-02-10 17:47:00,91.19,91.235,91.19,91.2,647999999.0
2009-02-10 17:48:00,91.2,91.2,91.17,91.2,1050499990.0
2009-02-10 17:49:00,91.195,91.2,91.175,91.18,510999996.0
2009-02-10 17:50:00,91.18,91.185,91.155,91.16,737999999.0
2009-02-10 17:51:00,91.16,91.18,91.145,91.16,678399997.0
2009-02-10 17:52:00,91.155,91.225,91.155,91.195,1266199999.0
2009-02-10 17:53:00,91.195,91.215,91.18,91.195,1464000003.0
2009-02-10 17:54:00,91.2,91.255,91.19,91.24,998199998.0
2009-02-10 17:55:00,91.24,91.265,91.23,91.26,1013199999.0
2009-02-10 17:56:00,91.25,91.26,91.21,91.25,712300002.0
2009-02-10 17:57:00,91.25,91.25,91.225,91.23,949000001.0
2009-02-10 17:58:00,91.225,91.235,91.195,91.215,968199999.0
2009-02-10 17:59:00,91.205,91.215,91.155,91.175,1348199988.0
2009-02-10 18:00:00,91.185,91.385,91.15,91.37,866199997.0
2009-02-10 18:01:00,91.37,91.54,91.37,91.42,827400004.0
2009-02-10 18:02:00,91.42,91.42,91.21,91.215,1068100010.0
2009-02-10 18:03:00,91.22,91.285,91.13,91.19,829099994.0
2009-02-10 18:04:00,91.175,91.27,91.165,91.22,675199996.0
2009-02-10 18:05:00,91.225,91.275,91.09,91.105,912100000.0
2009-02-10 18:06:00,91.105,91.125,90.92,90.92,887400002.0
2009-02-10 18:07:00,90.915,91.02,90.88,91.02,564900000.0
2009-02-10 18:08:00,91.02,91.135,90.94,91.035,471500001.0
2009-02-10 18:09:00,91.045,91.085,91.02,91.065,511400003.0
2009-02-10 18:10:00,91.065,91.085,90.98,90.995,678800002.0
2009-02-10 18:11:00,90.985,90.995,90.835,90.88,923500002.0
2009-02-10 18:12:00,90.875,90.89,90.575,90.6,879899994.0
2009-02-10 18:13:00,90.6,90.78,90.58,90.695,641400000.0
2009-02-10 18:14:00,90.685,90.805,90.645,90.8,666799996.0
2009-02-10 18:15:00,90.8,90.85,90.735,90.84,432600000.0
2009-02-10 18:16:00,90.85,90.85,90.73,90.775,569000001.0
2009-02-10 18:17:00,90.77,90.84,90.77,90.82,565600000.0
2009-02-10 18:18:00,90.825,90.825,90.74,90.75,571399998.0
2009-02-10 18:19:00,90.75,90.89,90.75,90.89,510399999.0
2009-02-10 18:20:00,90.895,91.015,90.885,91.015,520199999.0
2009-02-10 18:21:00,91.02,91.03,90.925,90.965,452300000.0
2009-02-10 18:22:00,90.975,90.995,90.925,90.93,849199999.0
2009-02-10 18:23:00,90.925,90.935,90.885,90.905,507700000.0
2009-02-10 18:24:00,90.915,90.92,90.815,90.83,814300000.0
2009-02-10 18:25:00,90.835,90.86,90.695,90.775,631099997.0
2009-02-10 18:26:00,90.765,90.85,90.75,90.755,662199998.0
2009-02-10 18:27:00,90.755,90.81,90.745,90.755,609200001.0
2009-02-10 18:28:00,90.75,90.83,90.71,90.715,530300000.0
2009-02-10 18:29:00,90.73,90.83,90.73,90.83,599100000.0
2009-02-10 18:30:00,90.815,90.815,90.67,90.67,576600001.0
2009-02-10 18:31:00,90.67,90.83,90.67,90.685,596700002.0
2009-02-10 18:32:00,90.68,90.815,90.66,90.78,741600000.0
2009-02-10 18:33:00,90.765,90.765,90.645,90.645,829300002.0
2009-02-10 18:34:00,90.65,90.735,90.61,90.62,816199999.0
2009-02-10 18:35:00,90.62,90.62,90.495,90.56,615560000.0
2009-02-10 18:36:00,90.57,90.61,90.51,90.605,677900000.0
2009-02-10 18:37:00,90.6,90.63,90.56,90.585,356600000.0
2009-02-10 18:38:00,90.58,90.585,90.455,90.52,518800001.0
2009-02-10 18:39:00,90.51,90.58,90.43,90.43,564400000.0
2009-02-10 18:40:00,90.425,90.495,90.4,90.475,587100000.0
2009-02-10 18:41:00,90.475,90.51,90.27,90.355,579700002.0
2009-02-10 18:42:00,90.35,90.41,90.28,90.37,451800000.0
2009-02-10 18:43:00,90.365,90.42,90.35,90.375,323000000.0
2009-02-10 18:44:00,90.375,90.505,90.375,90.485,397799999.0
2009-02-10 18:45:00,90.485,90.49,90.365,90.405,449400000.0
2009-02-10 18:46:00,90.415,90.485,90.415,90.43,383600000.0
2009-02-10 18:47:00,90.43,90.46,90.3,90.34,273600000.0
2009-02-10 18:48:00,90.335,90.525,90.335,90.495,553720000.0
2009-02-10 18:49:00,90.5,90.71,90.46,90.64,471200003.0
2009-02-10 18:50:00,90.63,90.64,90.51,90.54,394600000.0
2009-02-10 18:51:00,90.54,90.59,90.51,90.565,356200000.0
2009-02-10 18:52:00,90.57,90.6,90.53,90.59,676900001.0
2009-02-10 18:53:00,90.58,90.705,90.58,90.68,422500000.0
2009-02-10 18:54:00,90.675,90.685,90.625,90.655,275400000.0
2009-02-10 18:55:00,90.65,90.7,90.605,90.675,625399998.0
2009-02-10 18:56:00,90.675,90.74,90.67,90.725,481000001.0
2009-02-10 18:57:00,90.725,90.73,90.69,90.71,723600002.0
2009-02-10 18:58:00,90.705,90.72,90.595,90.655,525199999.0
2009-02-10 18:59:00,90.655,90.705,90.64,90.64,560399995.0
2009-02-10 19:00:00,90.645,90.67,90.595,90.625,427000000.0
2009-02-10 19:01:00,90.63,90.705,90.63,90.67,454799999.0
2009-02-10 19:02:00,90.67,90.71,90.655,90.68,426799998.0
2009-02-10 19:03:00,90.68,90.73,90.665,90.68,711299995.0
2009-02-10 19:04:00,90.68,90.725,90.68,90.705,611399999.0
2009-02-10 19:05:00,90.705,90.725,90.67,90.67,502199999.0
2009-02-10 19:06:00,90.67,90.725,90.67,90.725,620099997.0
2009-02-10 19:07:00,90.715,90.725,90.63,90.685,358200000.0
2009-02-10 19:08:00,90.685,90.685,90.595,90.62,296399998.0
2009-02-10 19:09:00,90.62,90.63,90.565,90.57,363600000.0
2009-02-10 19:10:00,90.58,90.65,90.58,90.65,475799999.0
2009-02-10 19:11:00,90.675,90.725,90.665,90.715,163000000.0
2009-02-10 19:12:00,90.715,90.73,90.62,90.73,240900000.0
2009-02-10 19:13:00,90.73,90.735,90.695,90.735,192400000.0
2009-02-10 19:14:00,90.735,90.745,90.705,90.715,325600000.0
2009-02-10 19:15:00,90.715,90.755,90.715,90.725,209400000.0
2009-02-10 19:16:00,90.71,90.73,90.68,90.72,384200002.0
2009-02-10 19:17:00,90.72,90.785,90.705,90.775,650899999.0
2009-02-10 19:18:00,90.775,90.805,90.765,90.795,322700004.0
2009-02-10 19:19:00,90.805,90.88,90.805,90.855,441899999.0
2009-02-10 19:20:00,90.855,90.87,90.79,90.805,481599999.0
2009-02-10 19:21:00,90.795,90.805,90.765,90.79,112800000.0
2009-02-10 19:22:00,90.8,90.82,90.775,90.815,95000000.0
2009-02-10 19:23:00,90.81,90.84,90.795,90.805,287199999.0
2009-02-10 19:24:00,90.8,90.82,90.775,90.775,183000001.0
2009-02-10 19:25:00,90.785,90.785,90.76,90.765,150000000.0
2009-02-10 19:26:00,90.765,90.805,90.765,90.765,259400000.0
2009-02-10 19:27:00,90.775,90.8,90.755,90.785,133600000.0
2009-02-10 19:28:00,90.785,90.785,90.685,90.695,549999996.0
2009-02-10 19:29:00,90.685,90.735,90.655,90.735,461200000.0
2009-02-10 19:30:00,90.735,90.74,90.685,90.685,314599999.0
2009-02-10 19:31:00,90.695,90.695,90.66,90.665,431200000.0
2009-02-10 19:32:00,90.665,90.705,90.645,90.7,628299997.0
2009-02-10 19:33:00,90.7,90.75,90.695,90.715,305600000.0
2009-02-10 19:34:00,90.715,90.755,90.715,90.755,70800000.0
2009-02-10 19:35:00,90.755,90.755,90.685,90.685,258500000.0
2009-02-10 19:36:00,90.685,90.725,90.685,90.71,577599994.0
2009-02-10 19:37:00,90.7,90.75,90.7,90.745,596400000.0
2009-02-10 19:38:00,90.735,90.745,90.71,90.74,366399999.0
2009-02-10 19:39:00,90.735,90.8,90.735,90.77,645399997.0
2009-02-10 19:40:00,90.77,90.785,90.74,90.76,537999999.0
2009-02-10 19:41:00,90.76,90.78,90.76,90.78,245600000.0
2009-02-10 19:42:00,90.78,90.78,90.74,90.76,348399999.0
2009-02-10 19:43:00,90.76,90.79,90.755,90.76,303199997.0
2009-02-10 19:44:00,90.77,90.81,90.76,90.775,586800000.0
2009-02-10 19:45:00,90.78,90.785,90.76,90.775,146199999.0
2009-02-10 19:46:00,90.775,90.785,90.77,90.78,246400000.0
2009-02-10 19:47:00,90.78,90.8,90.76,90.8,324100000.0
2009-02-10 19:48:00,90.8,90.81,90.795,90.805,416800000.0
2009-02-10 19:49:00,90.8,90.89,90.8,90.88,643400000.0
2009-02-10 19:50:00,90.88,90.9,90.87,90.89,573999998.0
2009-02-10 19:51:00,90.89,90.95,90.89,90.92,632400000.0
2009-02-10 19:52:00,90.925,90.935,90.875,90.885,362099999.0
2009-02-10 19:53:00,90.885,90.925,90.87,90.915,412100000.0
2009-02-10 19:54:00,90.915,90.915,90.87,90.87,222600000.0
2009-02-10 19:55:00,90.86,90.865,90.8,90.815,289699999.0
2009-02-10 19:56:00,90.815,90.82,90.765,90.765,204900000.0
2009-02-10 19:57:00,90.765,90.775,90.75,90.755,237100000.0
2009-02-10 19:58:00,90.755,90.76,90.675,90.7,460199997.0
2009-02-10 19:59:00,90.705,90.735,90.7,90.735,787599988.0
2009-02-10 20:00:00,90.735,90.74,90.65,90.69,549500000.0
2009-02-10 20:01:00,90.695,90.75,90.67,90.725,749399997.0
2009-02-10 20:02:00,90.725,90.755,90.7,90.74,577199997.0
2009-02-10 20:03:00,90.745,90.745,90.675,90.685,454660000.0
2009-02-10 20:04:00,90.685,90.75,90.675,90.725,484600000.0
2009-02-10 20:05:00,90.725,90.725,90.675,90.725,679599999.0
2009-02-10 20:06:00,90.725,90.775,90.705,90.74,590199998.0
2009-02-10 20:07:00,90.735,90.75,90.68,90.69,372199999.0
2009-02-10 20:08:00,90.695,90.75,90.66,90.715,758599998.0
2009-02-10 20:09:00,90.715,90.73,90.69,90.73,345800000.0
2009-02-10 20:10:00,90.73,90.74,90.615,90.63,675999997.0
2009-02-10 20:11:00,90.635,90.645,90.595,90.63,511199998.0
2009-02-10 20:12:00,90.625,90.675,90.625,90.64,368599999.0
2009-02-10 20:13:00,90.65,90.72,90.62,90.705,603400001.0
2009-02-10 20:14:00,90.72,90.735,90.67,90.715,466000000.0
2009-02-10 20:15:00,90.72,90.725,90.665,90.67,451999999.0
2009-02-10 20:16:00,90.67,90.695,90.65,90.66,742599999.0
2009-02-10 20:17:00,90.65,90.685,90.65,90.66,437200000.0
2009-02-10 20:18:00,90.65,90.68,90.64,90.67,409600000.0
2009-02-10 20:19:00,90.67,90.67,90.535,90.56,499199999.0
2009-02-10 20:20:00,90.56,90.56,90.455,90.505,759300001.0
2009-02-10 20:21:00,90.49,90.535,90.43,90.43,942999993.0
2009-02-10 20:22:00,90.42,90.435,90.315,90.395,763799998.0
2009-02-10 20:23:00,90.4,90.43,90.39,90.43,243599999.0
2009-02-10 20:24:00,90.445,90.49,90.42,90.46,421200000.0
2009-02-10 20:25:00,90.47,90.5,90.44,90.44,399400001.0
2009-02-10 20:26:00,90.43,90.43,90.27,90.365,517799999.0
2009-02-10 20:27:00,90.375,90.46,90.37,90.4,507999999.0
2009-02-10 20:28:00,90.405,90.41,90.38,90.38,304800000.0
2009-02-10 20:29:00,90.38,90.395,90.34,90.34,434000000.0
2009-02-10 20:30:00,90.345,90.355,90.3,90.32,545800000.0
2009-02-10 20:31:00,90.32,90.35,90.31,90.325,442200000.0
2009-02-10 20:32:00,90.325,90.33,90.28,90.29,450900000.0
2009-02-10 20:33:00,90.295,90.34,90.26,90.325,492659999.0
2009-02-10 20:34:00,90.32,90.425,90.315,90.415,484999999.0
2009-02-10 20:35:00,90.42,90.435,90.35,90.355,489200001.0
2009-02-10 20:36:00,90.355,90.4,90.31,90.385,359600001.0
2009-02-10 20:37:00,90.4,90.4,90.36,90.385,198700000.0
2009-02-10 20:38:00,90.395,90.395,90.34,90.36,272199998.0
2009-02-10 20:39:00,90.355,90.41,90.335,90.365,445400000.0
2009-02-10 20:40:00,90.365,90.38,90.345,90.37,380800000.0
2009-02-10 20:41:00,90.37,90.385,90.325,90.35,290000000.0
2009-02-10 20:42:00,90.35,90.385,90.35,90.385,185000000.0
2009-02-10 20:43:00,90.385,90.435,90.385,90.425,223600000.0
2009-02-10 20:44:00,90.42,90.45,90.405,90.435,343200000.0
2009-02-10 20:45:00,90.435,90.445,90.41,90.44,458800005.0
2009-02-10 20:46:00,90.43,90.435,90.325,90.36,635100000.0
2009-02-10 20:47:00,90.375,90.415,90.365,90.385,575999996.0
2009-02-10 20:48:00,90.385,90.42,90.365,90.39,631699998.0
2009-02-10 20:49:00,90.375,90.43,90.375,90.41,354000000.0
2009-02-10 20:50:00,90.42,90.425,90.375,90.4,448000001.0
2009-02-10 20:51:00,90.395,90.425,90.375,90.405,426900000.0
2009-02-10 20:52:00,90.41,90.435,90.375,90.435,332200001.0
2009-02-10 20:53:00,90.435,90.46,90.425,90.425,674899995.0
2009-02-10 20:54:00,90.425,90.45,90.355,90.37,746999998.0
2009-02-10 20:55:00,90.38,90.42,90.38,90.415,498699999.0
2009-02-10 20:56:00,90.405,90.42,90.365,90.4,509800001.0
2009-02-10 20:57:00,90.405,90.42,90.38,90.385,364400000.0
2009-02-10 20:58:00,90.4,90.425,90.39,90.415,337400000.0
2009-02-10 20:59:00,90.415,90.415,90.375,90.395,433800000.0
2009-02-10 21:00:00,90.395,90.395,90.315,90.325,591199997.0
2009-02-10 21:01:00,90.315,90.355,90.305,90.32,683200001.0
2009-02-10 21:02:00,90.32,90.33,90.26,90.275,866000008.0
2009-02-10 21:03:00,90.28,90.345,90.265,90.34,729400000.0
2009-02-10 21:04:00,90.34,90.39,90.305,90.335,1230200005.0
2009-02-10 21:05:00,90.335,90.36,90.31,90.325,853600005.0
2009-02-10 21:06:00,90.33,90.355,90.315,90.325,931899997.0
2009-02-10 21:07:00,90.33,90.33,90.285,90.29,850800010.0
2009-02-10 21:08:00,90.29,90.31,90.265,90.3,808600002.0
2009-02-10 21:09:00,90.3,90.305,90.29,90.29,325400000.0
2009-02-10 21:10:00,90.29,90.305,90.255,90.275,946000002.0
2009-02-10 21:11:00,90.28,90.32,90.275,90.31,791200002.0
2009-02-10 21:12:00,90.31,90.32,90.27,90.28,878200000.0
2009-02-10 21:13:00,90.28,90.295,90.275,90.275,380400000.0
2009-02-10 21:14:00,90.285,90.295,90.255,90.275,760800009.0
2009-02-10 21:15:00,90.275,90.325,90.255,90.315,1007699998.0
2009-02-10 21:16:00,90.315,90.32,90.275,90.305,644700000.0
2009-02-10 21:17:00,90.305,90.325,90.29,90.29,529800003.0
2009-02-10 21:18:00,90.295,90.31,90.27,90.305,433299999.0
2009-02-10 21:19:00,90.295,90.32,90.28,90.3,838699995.0
2009-02-10 21:20:00,90.3,90.315,90.27,90.28,777600000.0
2009-02-10 21:21:00,90.285,90.33,90.275,90.275,823200007.0
2009-02-10 21:22:00,90.29,90.33,90.26,90.285,1071399999.0
2009-02-10 21:23:00,90.285,90.32,90.255,90.275,822300000.0
2009-02-10 21:24:00,90.26,90.27,90.2,90.265,825999999.0
2009-02-10 21:25:00,90.265,90.275,90.215,90.225,790599998.0
2009-02-10 21:26:00,90.23,90.235,90.21,90.215,516799999.0
2009-02-10 21:27:00,90.215,90.235,90.2,90.22,979199999.0
2009-02-10 21:28:00,90.22,90.23,90.145,90.15,836799998.0
2009-02-10 21:29:00,90.14,90.205,90.135,90.18,938999998.0
2009-02-10 21:30:00,90.165,90.17,90.145,90.155,647400003.0
2009-02-10 21:31:00,90.155,90.18,90.135,90.16,624600001.0
2009-02-10 21:32:00,90.17,90.25,90.16,90.235,551800000.0
2009-02-10 21:33:00,90.235,90.27,90.195,90.24,691599994.0
2009-02-10 21:34:00,90.24,90.315,90.225,90.23,898100002.0
2009-02-10 21:35:00,90.225,90.26,90.21,90.26,718499997.0
2009-02-10 21:36:00,90.26,90.3,90.235,90.26,936000000.0
2009-02-10 21:37:00,90.26,90.27,90.2,90.22,950400001.0
2009-02-10 21:38:00,90.225,90.25,90.2,90.235,731100000.0
2009-02-10 21:39:00,90.24,90.28,90.225,90.26,929800004.0
2009-02-10 21:40:00,90.25,90.29,90.235,90.27,1144699996.0
2009-02-10 21:41:00,90.27,90.28,90.235,90.255,1052400003.0
2009-02-10 21:42:00,90.24,90.3,90.24,90.3,430000000.0
2009-02-10 21:43:00,90.31,90.31,90.265,90.27,756519994.0
2009-02-10 21:44:00,90.27,90.305,90.26,90.27,488200000.0
2009-02-10 21:45:00,90.265,90.27,90.26,90.265,194800000.0
2009-02-10 21:46:00,90.265,90.3,90.26,90.28,380400000.0
2009-02-10 21:47:00,90.28,90.35,90.28,90.35,624999997.0
2009-02-10 21:48:00,90.34,90.35,90.305,90.33,650599998.0
2009-02-10 21:49:00,90.32,90.34,90.28,90.28,426399999.0
2009-02-10 21:50:00,90.28,90.29,90.255,90.265,380199999.0
2009-02-10 21:51:00,90.26,90.28,90.25,90.26,450299999.0
2009-02-10 21:52:00,90.27,90.31,90.245,90.3,532599998.0
2009-02-10 21:53:00,90.3,90.315,90.28,90.295,281599999.0
2009-02-10 21:54:00,90.295,90.3,90.245,90.27,453799998.0
2009-02-10 21:55:00,90.265,90.3,90.25,90.28,464999999.0
2009-02-10 21:56:00,90.28,90.29,90.265,90.29,718399997.0
2009-02-10 21:57:00,90.29,90.305,90.22,90.23,625599998.0
2009-02-10 21:58:00,90.23,90.235,90.185,90.2,1126600001.0
2009-02-10 21:59:00,90.2,90.2,90.165,90.18,481499999.0
2009-02-10 22:00:00,90.18,90.28,90.18,90.265,619200000.0
2009-02-10 22:01:00,90.27,90.31,90.265,90.29,673200001.0
2009-02-10 22:02:00,90.295,90.315,90.28,90.29,331400000.0
2009-02-10 22:03:00,90.28,90.29,90.23,90.24,541799993.0
2009-02-10 22:04:00,90.24,90.275,90.235,90.27,620199998.0
2009-02-10 22:05:00,90.27,90.27,90.23,90.26,471999999.0
2009-02-10 22:06:00,90.26,90.275,90.24,90.26,642600000.0
2009-02-10 22:07:00,90.26,90.3,90.245,90.29,509200000.0
2009-02-10 22:08:00,90.29,90.3,90.27,90.3,417000000.0
2009-02-10 22:09:00,90.3,90.31,90.29,90.295,272600000.0
2009-02-10 22:10:00,90.295,90.3,90.265,90.265,828400001.0
2009-02-10 22:11:00,90.27,90.27,90.23,90.23,889400001.0
2009-02-10 22:12:00,90.23,90.24,90.19,90.2,608200001.0
2009-02-10 22:13:00,90.2,90.24,90.185,90.235,667499999.0
2009-02-10 22:14:00,90.24,90.24,90.18,90.19,931599998.0
2009-02-10 22:15:00,90.195,90.24,90.195,90.2,602400000.0
2009-02-10 22:16:00,90.2,90.25,90.2,90.23,422800000.0
2009-02-10 22:17:00,90.23,90.255,90.2,90.21,580999999.0
2009-02-10 22:18:00,90.2,90.2,90.16,90.19,491799999.0
2009-02-10 22:19:00,90.185,90.21,90.17,90.205,743400000.0
2009-02-10 22:20:00,90.205,90.22,90.165,90.195,528400000.0
2009-02-10 22:21:00,90.195,90.2,90.16,90.18,611799997.0
2009-02-10 22:22:00,90.18,90.19,90.165,90.18,597000000.0
2009-02-10 22:23:00,90.18,90.205,90.17,90.195,531000000.0
2009-02-10 22:24:00,90.195,90.205,90.125,90.205,649799997.0
2009-02-10 22:25:00,90.21,90.235,90.16,90.21,324000000.0
2009-02-10 22:26:00,90.205,90.25,90.195,90.2,323399999.0
2009-02-10 22:27:00,90.195,90.2,90.18,90.19,340999999.0
2009-02-10 22:28:00,90.185,90.265,90.18,90.245,789799997.0
2009-02-10 22:29:00,90.245,90.245,90.165,90.18,731999995.0
2009-02-10 22:30:00,90.185,90.22,90.18,90.21,833400001.0
2009-02-10 22:31:00,90.21,90.215,90.18,90.205,480199996.0
2009-02-10 22:32:00,90.205,90.215,90.175,90.19,835199989.0
2009-02-10 22:33:00,90.19,90.21,90.18,90.2,521799993.0
2009-02-10 22:34:00,90.2,90.25,90.175,90.215,679799993.0
2009-02-10 22:35:00,90.215,90.23,90.155,90.155,865199999.0
2009-02-10 22:36:00,90.16,90.175,90.15,90.155,830199996.0
2009-02-10 22:37:00,90.155,90.185,90.15,90.16,795399997.0
2009-02-10 22:38:00,90.16,90.185,90.16,90.165,743599997.0
2009-02-10 22:39:00,90.17,90.185,90.15,90.155,846399997.0
2009-02-10 22:40:00,90.16,90.18,90.135,90.175,587599998.0
2009-02-10 22:41:00,90.175,90.185,90.16,90.17,463399997.0
2009-02-10 22:42:00,90.17,90.205,90.16,90.195,759399998.0
2009-02-10 22:43:00,90.195,90.205,90.155,90.165,1136999991.0
2009-02-10 22:44:00,90.165,90.2,90.155,90.19,681199998.0
2009-02-10 22:45:00,90.19,90.205,90.175,90.195,335599999.0
2009-02-10 22:46:00,90.195,90.245,90.195,90.24,664799997.0
2009-02-10 22:47:00,90.235,90.285,90.225,90.28,584000002.0
2009-02-10 22:48:00,90.27,90.27,90.195,90.235,516600001.0
2009-02-10 22:49:00,90.235,90.26,90.19,90.2,451200000.0
2009-02-10 22:50:00,90.2,90.2,90.16,90.195,257400001.0
2009-02-10 22:51:00,90.195,90.26,90.19,90.26,561399999.0
2009-02-10 22:52:00,90.255,90.255,90.185,90.22,450599999.0
2009-02-10 22:53:00,90.225,90.235,90.225,90.225,259800002.0
2009-02-10 22:54:00,90.225,90.27,90.22,90.25,415199999.0
2009-02-10 22:55:00,90.25,90.275,90.245,90.255,238600000.0
2009-02-10 22:56:00,90.255,90.3,90.245,90.29,287800001.0
2009-02-10 22:57:00,90.29,90.3,90.27,90.27,227600000.0
2009-02-10 22:58:00,90.27,90.29,90.265,90.28,172400002.0
2009-02-10 22:59:00,90.28,90.295,90.26,90.285,183700000.0
2009-02-10 23:00:00,90.285,90.29,90.27,90.29,437199993.0
2009-02-10 23:01:00,90.29,90.29,90.27,90.29,159000000.0
2009-02-10 23:02:00,90.285,90.31,90.28,90.295,190200000.0
2009-02-10 23:03:00,90.295,90.31,90.29,90.31,243200000.0
2009-02-10 23:04:00,90.305,90.325,90.3,90.315,256000000.0
2009-02-10 23:05:00,90.305,90.32,90.295,90.3,569299997.0
2009-02-10 23:06:00,90.3,90.31,90.29,90.3,719399996.0
2009-02-10 23:07:00,90.31,90.32,90.295,90.3,144000000.0
2009-02-10 23:08:00,90.3,90.33,90.3,90.31,285600000.0
2009-02-10 23:09:00,90.31,90.32,90.31,90.31,152400000.0
2009-02-10 23:10:00,90.315,90.315,90.31,90.31,79800000.0
2009-02-10 23:11:00,90.31,90.325,90.31,90.31,92800000.0
2009-02-10 23:12:00,90.305,90.315,90.305,90.31,78600000.0
2009-02-10 23:13:00,90.31,90.31,90.3,90.31,145600000.0
2009-02-10 23:14:00,90.31,90.34,90.3,90.33,322199995.0
2009-02-10 23:15:00,90.325,90.34,90.295,90.295,357199993.0
2009-02-10 23:16:00,90.305,90.31,90.28,90.295,353999999.0
2009-02-10 23:17:00,90.3,90.3,90.265,90.265,388800000.0
2009-02-10 23:18:00,90.265,90.28,90.265,90.27,124600000.0
2009-02-10 23:19:00,90.275,90.305,90.275,90.305,65600000.0
2009-02-10 23:20:00,90.36,90.36,90.36,90.36,8400000.0
2009-02-10 23:21:00,90.31,90.31,90.31,90.31,8400000.0
2009-02-10 23:22:00,90.305,90.305,90.295,90.295,93199998.0
2009-02-10 23:23:00,90.295,90.295,90.295,90.295,80800000.0
2009-02-10 23:24:00,90.31,90.325,90.295,90.31,122800001.0
2009-02-10 23:25:00,90.31,90.33,90.31,90.33,78800000.0
2009-02-10 23:26:00,90.325,90.34,90.32,90.32,92000000.0
2009-02-10 23:27:00,90.32,90.325,90.32,90.325,39200000.0
2009-02-10 23:28:00,90.325,90.34,90.325,90.33,131600000.0
2009-02-10 23:29:00,90.33,90.35,90.33,90.33,204200000.0
2009-02-10 23:30:00,90.33,90.35,90.33,90.35,73600000.0
2009-02-10 23:31:00,90.35,90.35,90.335,90.345,191999998.0
2009-02-10 23:32:00,90.35,90.36,90.345,90.35,232199998.0
2009-02-10 23:33:00,90.37,90.37,90.36,90.365,49000000.0
2009-02-10 23:34:00,90.37,90.435,90.37,90.415,402999996.0
2009-02-10 23:35:00,90.42,90.425,90.41,90.42,143600000.0
2009-02-10 23:36:00,90.42,90.435,90.405,90.425,304600000.0
2009-02-10 23:37:00,90.425,90.43,90.42,90.43,206200000.0
2009-02-10 23:38:00,90.44,90.445,90.43,90.445,173200000.0
2009-02-10 23:39:00,90.445,90.45,90.445,90.45,128200000.0
2009-02-10 23:40:00,90.45,90.45,90.395,90.43,198599999.0
2009-02-10 23:41:00,90.425,90.435,90.41,90.435,153600000.0
2009-02-10 23:42:00,90.435,90.465,90.42,90.46,282400000.0
2009-02-10 23:43:00,90.455,90.46,90.45,90.455,42400000.0
2009-02-10 23:44:00,90.46,90.465,90.455,90.465,145000000.0
2009-02-10 23:45:00,90.465,90.51,90.465,90.5,268599999.0
2009-02-10 23:46:00,90.5,90.56,90.475,90.515,282100001.0
2009-02-10 23:47:00,90.515,90.525,90.49,90.525,303099997.0
2009-02-10 23:48:00,90.535,90.535,90.485,90.485,382800000.0
2009-02-10 23:49:00,90.485,90.515,90.47,90.515,401399998.0
2009-02-10 23:50:00,90.515,90.54,90.495,90.5,440999997.0
2009-02-10 23:51:00,90.505,90.51,90.5,90.505,157400000.0
2009-02-10 23:52:00,90.505,90.51,90.485,90.51,140400000.0
2009-02-10 23:53:00,90.51,90.51,90.495,90.5,88999999.0
2009-02-10 23:54:00,90.5,90.51,90.46,90.46,369799998.0
2009-02-10 23:55:00,90.465,90.475,90.465,90.47,250000001.0
2009-02-10 23:56:00,90.47,90.495,90.45,90.485,358199999.0
2009-02-10 23:57:00,90.485,90.505,90.475,90.505,191600000.0
2009-02-10 23:58:00,90.5,90.5,90.48,90.48,165800000.0
2009-02-10 23:59:00,90.48,90.48,90.46,90.46,162600000.0
2009-02-11 00:00:00,90.455,90.46,90.425,90.44,236000000.0
2009-02-11 00:01:00,90.44,90.455,90.43,90.445,196000000.0
2009-02-11 00:02:00,90.45,90.455,90.4,90.42,237000000.0
2009-02-11 00:03:00,90.43,90.43,90.36,90.395,326000000.0
2009-02-11 00:04:00,90.395,90.395,90.385,90.385,164000000.0
2009-02-11 00:05:00,90.385,90.415,90.37,90.39,238800001.0
2009-02-11 00:06:00,90.39,90.4,90.365,90.365,203200001.0
2009-02-11 00:07:00,90.365,90.4,90.28,90.35,374400000.0
2009-02-11 00:08:00,90.355,90.425,90.355,90.425,221200003.0
2009-02-11 00:09:00,90.425,90.45,90.4,90.45,85800000.0
2009-02-11 00:10:00,90.445,90.445,90.41,90.43,91200000.0
2009-02-11 00:11:00,90.425,90.485,90.425,90.455,152000001.0
2009-02-11 00:12:00,90.455,90.465,90.455,90.46,61600000.0
2009-02-11 00:13:00,90.46,90.475,90.41,90.44,364600005.0
2009-02-11 00:14:00,90.44,90.44,90.36,90.4,222200000.0
2009-02-11 00:15:00,90.395,90.395,90.38,90.38,147800000.0
2009-02-11 00:16:00,90.38,90.41,90.355,90.355,346600000.0
2009-02-11 00:17:00,90.36,90.385,90.36,90.37,118400000.0
2009-02-11 00:18:00,90.37,90.385,90.365,90.385,77600000.0
2009-02-11 00:19:00,90.365,90.4,90.365,90.375,174800000.0
2009-02-11 00:20:00,90.375,90.375,90.375,90.375,18800000.0
2009-02-11 00:21:00,90.38,90.39,90.355,90.355,147600000.0
2009-02-11 00:22:00,90.37,90.4,90.37,90.4,228400001.0
2009-02-11 00:23:00,90.4,90.4,90.38,90.385,51400000.0
2009-02-11 00:24:00,90.38,90.385,90.38,90.38,68800000.0
2009-02-11 00:25:00,90.38,90.39,90.365,90.365,177600000.0
2009-02-11 00:26:00,90.365,90.365,90.355,90.355,32200000.0
2009-02-11 00:27:00,90.43,90.45,90.43,90.45,19200000.0
2009-02-11 00:28:00,90.355,90.355,90.355,90.355,19200000.0
2009-02-11 00:29:00,90.355,90.36,90.35,90.36,110400000.0
2009-02-11 00:30:00,90.355,90.355,90.35,90.355,40200000.0
2009-02-11 00:31:00,90.355,90.355,90.355,90.355,82200000.0
2009-02-11 00:32:00,90.355,90.355,90.355,90.355,231200000.0
2009-02-11 00:33:00,90.37,90.375,90.355,90.36,182800000.0
2009-02-11 00:34:00,90.36,90.39,90.355,90.39,90400000.0
2009-02-11 00:35:00,90.385,90.395,90.35,90.355,93800000.0
2009-02-11 00:36:00,90.365,90.37,90.355,90.36,151800000.0
2009-02-11 00:37:00,90.355,90.36,90.355,90.36,16900000.0
2009-02-11 00:38:00,90.36,90.36,90.36,90.36,18800000.0
2009-02-11 00:39:00,90.36,90.36,90.36,90.36,43000000.0
2009-02-11 00:40:00,90.36,90.36,90.355,90.36,124900000.0
2009-02-11 00:41:00,90.36,90.36,90.295,90.305,255200000.0
2009-02-11 00:42:00,90.31,90.325,90.305,90.305,79200000.0
2009-02-11 00:43:00,90.31,90.355,90.31,90.355,42800000.0
2009-02-11 00:44:00,90.35,90.355,90.35,90.355,12800000.0
2009-02-11 00:45:00,90.345,90.355,90.345,90.355,40600000.0
2009-02-11 00:46:00,90.355,90.375,90.355,90.355,77599999.0
2009-02-11 00:47:00,90.355,90.36,90.355,90.36,43400000.0
2009-02-11 00:48:00,90.43,90.46,90.42,90.45,82800000.0
2009-02-11 00:49:00,90.365,90.375,90.355,90.355,82800000.0
2009-02-11 00:51:00,90.355,90.355,90.345,90.345,11800000.0
2009-02-11 00:52:00,90.35,90.35,90.35,90.35,5400000.0
2009-02-11 00:53:00,90.35,90.375,90.35,90.355,265800000.0
2009-02-11 00:55:00,90.355,90.365,90.35,90.35,36199999.0
2009-02-11 00:56:00,90.445,90.445,90.435,90.435,124399995.0
2009-02-11 00:57:00,90.35,90.35,90.345,90.345,124399995.0
2009-02-11 00:58:00,90.345,90.35,90.345,90.35,26600000.0
2009-02-11 00:59:00,90.35,90.35,90.31,90.32,51500000.0
2009-02-11 01:00:00,90.32,90.36,90.315,90.355,254600000.0
2009-02-11 01:01:00,90.355,90.405,90.355,90.4,370600000.0
2009-02-11 01:02:00,90.4,90.405,90.375,90.395,356400000.0
2009-02-11 01:03:00,90.395,90.395,90.38,90.385,213200000.0
2009-02-11 01:04:00,90.385,90.42,90.385,90.415,175200003.0
2009-02-11 01:05:00,90.415,90.435,90.415,90.42,232700003.0
2009-02-11 01:06:00,90.42,90.42,90.42,90.42,47400000.0
2009-02-11 01:07:00,90.42,90.42,90.42,90.42,36000000.0
2009-02-11 01:08:00,90.42,90.43,90.42,90.43,109400002.0
2009-02-11 01:09:00,90.43,90.435,90.425,90.435,63400000.0
2009-02-11 01:10:00,90.435,90.455,90.435,90.455,121000000.0
2009-02-11 01:11:00,90.455,90.47,90.455,90.47,81200000.0
2009-02-11 01:12:00,90.475,90.475,90.47,90.47,30200000.0
2009-02-11 01:13:00,90.47,90.495,90.47,90.485,165400000.0
2009-02-11 01:14:00,90.485,90.485,90.48,90.485,79600000.0
2009-02-11 01:15:00,90.485,90.5,90.45,90.46,42200000.0
2009-02-11 01:16:00,90.465,90.475,90.465,90.47,176200000.0
2009-02-11 01:17:00,90.475,90.475,90.415,90.425,193100000.0
2009-02-11 01:18:00,90.425,90.43,90.42,90.425,178400000.0
2009-02-11 01:19:00,90.425,90.44,90.425,90.44,21400000.0
2009-02-11 01:20:00,90.44,90.44,90.43,90.44,69000001.0
2009-02-11 01:21:00,90.435,90.435,90.43,90.43,41800000.0
2009-02-11 01:22:00,90.43,90.435,90.42,90.435,202400000.0
2009-02-11 01:23:00,90.435,90.435,90.435,90.435,59000000.0
2009-02-11 01:24:00,90.435,90.445,90.435,90.445,59800000.0
2009-02-11 01:25:00,90.45,90.455,90.435,90.45,115800000.0
2009-02-11 01:26:00,90.45,90.465,90.43,90.43,170400000.0
2009-02-11 01:27:00,90.435,90.455,90.435,90.45,58800000.0
2009-02-11 01:28:00,90.455,90.465,90.45,90.465,64000000.0
2009-02-11 01:29:00,90.465,90.475,90.435,90.475,135400001.0
2009-02-11 01:30:00,90.475,90.485,90.47,90.475,86800000.0
2009-02-11 01:31:00,90.475,90.475,90.47,90.47,24400000.0
2009-02-11 01:32:00,90.47,90.475,90.47,90.47,25000000.0
2009-02-11 01:33:00,90.47,90.48,90.47,90.48,10200000.0
2009-02-11 01:34:00,90.47,90.47,90.445,90.445,141200000.0
2009-02-11 01:35:00,90.44,90.44,90.425,90.435,288200000.0
2009-02-11 01:36:00,90.425,90.435,90.425,90.435,35600000.0
2009-02-11 01:37:00,90.435,90.435,90.43,90.43,48400000.0
2009-02-11 01:38:00,90.44,90.44,90.42,90.425,130800000.0
2009-02-11 01:39:00,90.425,90.425,90.38,90.39,485599999.0
2009-02-11 01:40:00,90.39,90.405,90.39,90.405,61200000.0
2009-02-11 01:41:00,90.415,90.435,90.415,90.42,102000000.0
2009-02-11 01:42:00,90.425,90.435,90.42,90.435,39700000.0
2009-02-11 01:43:00,90.43,90.44,90.41,90.41,181600000.0
2009-02-11 01:44:00,90.41,90.435,90.41,90.42,157000002.0
2009-02-11 01:45:00,90.42,90.43,90.42,90.425,106000000.0
2009-02-11 01:46:00,90.425,90.435,90.425,90.425,163000000.0
2009-02-11 01:47:00,90.425,90.425,90.425,90.425,13000000.0
2009-02-11 01:48:00,90.425,90.465,90.425,90.45,214999999.0
2009-02-11 01:49:00,90.45,90.45,90.43,90.43,50400000.0
2009-02-11 01:50:00,90.43,90.43,90.43,90.43,20800000.0
2009-02-11 01:51:00,90.43,90.435,90.43,90.43,19000000.0
2009-02-11 01:52:00,90.43,90.45,90.43,90.44,115600002.0
2009-02-11 01:53:00,90.44,90.455,90.44,90.44,172400000.0
2009-02-11 01:54:00,90.44,90.445,90.435,90.44,72200000.0
2009-02-11 01:55:00,90.44,90.455,90.435,90.435,95600000.0
2009-02-11 01:56:00,90.435,90.45,90.435,90.445,51200000.0
2009-02-11 01:57:00,90.44,90.445,90.44,90.445,22600000.0
2009-02-11 01:58:00,90.44,90.445,90.44,90.445,5600000.0
2009-02-11 01:59:00,90.445,90.445,90.445,90.445,1000000.0
2009-02-11 02:00:00,90.445,90.46,90.395,90.43,486599997.0
2009-02-11 02:01:00,90.445,90.45,90.42,90.42,181200000.0
2009-02-11 02:02:00,90.405,90.405,90.355,90.39,280399999.0
2009-02-11 02:03:00,90.39,90.485,90.39,90.48,376600000.0
2009-02-11 02:04:00,90.48,90.515,90.48,90.505,231599999.0
2009-02-11 02:05:00,90.505,90.505,90.45,90.46,345400000.0
2009-02-11 02:06:00,90.465,90.465,90.43,90.43,231399999.0
2009-02-11 02:07:00,90.43,90.43,90.39,90.39,242200000.0
2009-02-11 02:08:00,90.39,90.43,90.39,90.43,184400000.0
2009-02-11 02:09:00,90.43,90.435,90.425,90.435,39900000.0
2009-02-11 02:10:00,90.43,90.435,90.43,90.43,21200000.0
2009-02-11 02:11:00,90.435,90.45,90.43,90.44,111000000.0
2009-02-11 02:12:00,90.44,90.455,90.44,90.455,132500000.0
2009-02-11 02:13:00,90.465,90.475,90.455,90.455,85600000.0
2009-02-11 02:14:00,90.455,90.46,90.415,90.435,301800000.0
2009-02-11 02:15:00,90.435,90.455,90.425,90.45,219400000.0
2009-02-11 02:16:00,90.455,90.455,90.425,90.45,272600000.0
2009-02-11 02:17:00,90.445,90.465,90.44,90.46,163200000.0
2009-02-11 02:18:00,90.46,90.46,90.45,90.45,114400000.0
2009-02-11 02:19:00,90.46,90.46,90.45,90.45,92600000.0
2009-02-11 02:20:00,90.46,90.465,90.455,90.46,67600000.0
2009-02-11 02:21:00,90.46,90.47,90.455,90.455,100600000.0
2009-02-11 02:22:00,90.46,90.465,90.45,90.45,85200000.0
2009-02-11 02:23:00,90.45,90.46,90.445,90.455,71000000.0
2009-02-11 02:24:00,90.455,90.455,90.445,90.45,103100000.0
2009-02-11 02:25:00,90.45,90.45,90.45,90.45,21600000.0
2009-02-11 02:26:00,90.455,90.465,90.45,90.455,65000000.0
2009-02-11 02:27:00,90.465,90.465,90.46,90.465,19600000.0
2009-02-11 02:28:00,90.465,90.48,90.465,90.48,84000000.0
2009-02-11 02:29:00,90.475,90.5,90.475,90.485,119200000.0
2009-02-11 02:30:00,90.49,90.495,90.49,90.495,2000000.0
2009-02-11 02:31:00,90.485,90.515,90.485,90.515,104800000.0
2009-02-11 02:32:00,90.515,90.52,90.495,90.505,119799999.0
2009-02-11 02:33:00,90.505,90.505,90.485,90.495,268400000.0
2009-02-11 02:34:00,90.495,90.5,90.465,90.465,155600001.0
2009-02-11 02:35:00,90.465,90.475,90.455,90.465,170399999.0
2009-02-11 02:36:00,90.465,90.465,90.46,90.465,24600000.0
2009-02-11 02:37:00,90.465,90.475,90.45,90.47,210800000.0
2009-02-11 02:38:00,90.475,90.49,90.47,90.475,85200000.0
2009-02-11 02:39:00,90.475,90.475,90.47,90.475,12800000.0
2009-02-11 02:40:00,90.475,90.48,90.47,90.47,37800000.0
2009-02-11 02:41:00,90.475,90.475,90.47,90.47,18600000.0
2009-02-11 02:42:00,90.47,90.47,90.465,90.465,31000000.0
2009-02-11 02:43:00,90.465,90.47,90.41,90.42,223400001.0
2009-02-11 02:44:00,90.42,90.425,90.365,90.385,424299999.0
2009-02-11 02:45:00,90.385,90.42,90.38,90.42,98200000.0
2009-02-11 02:46:00,90.42,90.43,90.4,90.41,121400000.0
2009-02-11 02:47:00,90.41,90.42,90.4,90.4,82800000.0
2009-02-11 02:48:00,90.405,90.405,90.39,90.405,48400000.0
2009-02-11 02:49:00,90.405,90.405,90.4,90.405,48800000.0
2009-02-11 02:50:00,90.405,90.405,90.395,90.4,66600000.0
2009-02-11 02:51:00,90.4,90.4,90.395,90.395,40800000.0
2009-02-11 02:52:00,90.395,90.4,90.395,90.4,20600000.0
2009-02-11 02:53:00,90.405,90.42,90.4,90.41,161400000.0
2009-02-11 02:54:00,90.415,90.42,90.41,90.415,51800000.0
2009-02-11 02:55:00,90.415,90.425,90.415,90.42,33000000.0
2009-02-11 02:56:00,90.42,90.425,90.42,90.425,68000000.0
2009-02-11 02:57:00,90.425,90.43,90.42,90.43,44800000.0
2009-02-11 02:58:00,90.43,90.445,90.43,90.44,58800000.0
2009-02-11 02:59:00,90.44,90.44,90.42,90.425,102400000.0
2009-02-11 03:00:00,90.435,90.435,90.405,90.405,137600000.0
2009-02-11 03:01:00,90.405,90.42,90.405,90.41,115600000.0
2009-02-11 03:02:00,90.41,90.415,90.41,90.415,8200000.0
2009-02-11 03:03:00,90.415,90.415,90.415,90.415,17000000.0
2009-02-11 03:04:00,90.415,90.425,90.4,90.405,96500000.0
2009-02-11 03:05:00,90.405,90.42,90.4,90.41,106000000.0
2009-02-11 03:06:00,90.41,90.41,90.405,90.41,37600000.0
2009-02-11 03:07:00,90.41,90.41,90.38,90.38,213200000.0
2009-02-11 03:08:00,90.38,90.39,90.38,90.385,131400000.0
2009-02-11 03:09:00,90.385,90.395,90.38,90.39,58400000.0
2009-02-11 03:10:00,90.39,90.39,90.36,90.385,50400000.0
2009-02-11 03:11:00,90.385,90.385,90.385,90.385,2400000.0
2009-02-11 03:12:00,90.385,90.39,90.38,90.39,39000000.0
2009-02-11 03:13:00,90.39,90.395,90.385,90.385,81400000.0
2009-02-11 03:14:00,90.385,90.395,90.385,90.395,146200000.0
2009-02-11 03:15:00,90.385,90.4,90.385,90.4,99600000.0
2009-02-11 03:16:00,90.4,90.405,90.395,90.395,97000000.0
2009-02-11 03:17:00,90.395,90.395,90.39,90.395,31000000.0
2009-02-11 03:18:00,90.39,90.405,90.385,90.385,156600001.0
2009-02-11 03:19:00,90.385,90.385,90.385,90.385,6000000.0
2009-02-11 03:20:00,90.38,90.38,90.365,90.365,108400000.0
2009-02-11 03:21:00,90.365,90.375,90.335,90.34,155300000.0
2009-02-11 03:22:00,90.34,90.39,90.335,90.375,133800000.0
2009-02-11 03:23:00,90.375,90.38,90.37,90.38,46000000.0
2009-02-11 03:24:00,90.375,90.375,90.365,90.37,36000000.0
2009-02-11 03:25:00,90.37,90.385,90.365,90.375,154000000.0
2009-02-11 03:26:00,90.38,90.405,90.365,90.405,334000000.0
2009-02-11 03:27:00,90.405,90.415,90.395,90.4,113200000.0
2009-02-11 03:28:00,90.4,90.4,90.39,90.395,79600000.0
2009-02-11 03:29:00,90.395,90.405,90.38,90.39,88800000.0
2009-02-11 03:30:00,90.38,90.39,90.38,90.385,118200000.0
2009-02-11 03:31:00,90.385,90.4,90.385,90.39,69400000.0
2009-02-11 03:32:00,90.38,90.395,90.38,90.385,65600000.0
2009-02-11 03:33:00,90.385,90.395,90.385,90.39,92200000.0
2009-02-11 03:34:00,90.39,90.39,90.37,90.385,231800000.0
2009-02-11 03:35:00,90.385,90.395,90.385,90.385,70000000.0
2009-02-11 03:36:00,90.385,90.4,90.385,90.4,38000000.0
2009-02-11 03:37:00,90.395,90.395,90.385,90.385,143000000.0
2009-02-11 03:38:00,90.385,90.4,90.385,90.385,83000000.0
2009-02-11 03:39:00,90.385,90.395,90.385,90.395,119400000.0
2009-02-11 03:40:00,90.395,90.395,90.38,90.385,170000000.0
2009-02-11 03:41:00,90.385,90.405,90.385,90.405,115400000.0
2009-02-11 03:42:00,90.405,90.425,90.4,90.415,103200000.0
2009-02-11 03:43:00,90.425,90.43,90.415,90.415,122500000.0
2009-02-11 03:44:00,90.415,90.42,90.38,90.38,90400000.0
2009-02-11 03:45:00,90.385,90.415,90.385,90.41,118800001.0
2009-02-11 03:46:00,90.405,90.415,90.405,90.405,125000000.0
2009-02-11 03:47:00,90.41,90.41,90.39,90.4,78200000.0
2009-02-11 03:48:00,90.4,90.425,90.4,90.42,54400000.0
2009-02-11 03:49:00,90.425,90.425,90.42,90.42,15800000.0
2009-02-11 03:50:00,90.43,90.44,90.425,90.43,132600000.0
2009-02-11 03:51:00,90.43,90.435,90.425,90.43,71800000.0
2009-02-11 03:52:00,90.435,90.455,90.435,90.455,87200000.0
2009-02-11 03:53:00,90.455,90.455,90.435,90.44,232000000.0
2009-02-11 03:54:00,90.44,90.445,90.43,90.445,90600000.0
2009-02-11 03:55:00,90.45,90.46,90.45,90.455,32000000.0
2009-02-11 03:56:00,90.455,90.455,90.44,90.44,74600000.0
2009-02-11 03:57:00,90.44,90.44,90.435,90.435,6400000.0
2009-02-11 03:58:00,90.435,90.445,90.435,90.445,41800000.0
2009-02-11 03:59:00,90.44,90.46,90.44,90.45,343400000.0
2009-02-11 04:00:00,90.45,90.46,90.45,90.45,275000000.0
2009-02-11 04:01:00,90.45,90.46,90.43,90.45,442400000.0
2009-02-11 04:02:00,90.45,90.47,90.445,90.45,372599999.0
2009-02-11 04:03:00,90.45,90.46,90.395,90.42,416799999.0
2009-02-11 04:04:00,90.42,90.44,90.41,90.44,366800000.0
2009-02-11 04:05:00,90.45,90.475,90.45,90.475,221000000.0
2009-02-11 04:06:00,90.475,90.475,90.425,90.43,173200000.0
2009-02-11 04:07:00,90.43,90.455,90.43,90.445,178600000.0
2009-02-11 04:08:00,90.445,90.445,90.43,90.43,219700000.0
2009-02-11 04:09:00,90.43,90.43,90.43,90.43,77000000.0
2009-02-11 04:10:00,90.435,90.435,90.43,90.435,230900000.0
2009-02-11 04:11:00,90.43,90.435,90.43,90.43,38000000.0
2009-02-11 04:12:00,90.44,90.44,90.43,90.435,127200000.0
2009-02-11 04:13:00,90.43,90.435,90.42,90.42,197000000.0
2009-02-11 04:14:00,90.42,90.42,90.41,90.41,110400000.0
2009-02-11 04:15:00,90.415,90.43,90.41,90.41,200200000.0
2009-02-11 04:16:00,90.41,90.41,90.41,90.41,36200000.0
2009-02-11 04:17:00,90.41,90.41,90.41,90.41,47000000.0
2009-02-11 04:18:00,90.41,90.42,90.41,90.41,72600000.0
2009-02-11 04:19:00,90.41,90.41,90.41,90.41,84200000.0
2009-02-11 04:20:00,90.41,90.44,90.4,90.415,230400000.0
2009-02-11 04:21:00,90.415,90.42,90.415,90.42,31600000.0
2009-02-11 04:22:00,90.425,90.425,90.42,90.42,45400000.0
2009-02-11 04:23:00,90.42,90.42,90.41,90.41,88600000.0
2009-02-11 04:24:00,90.41,90.41,90.4,90.41,136400000.0
2009-02-11 04:25:00,90.41,90.41,90.4,90.4,75800000.0
2009-02-11 04:26:00,90.4,90.41,90.4,90.41,72000000.0
2009-02-11 04:27:00,90.405,90.41,90.4,90.4,228300001.0
2009-02-11 04:28:00,90.4,90.4,90.39,90.4,292400001.0
2009-02-11 04:29:00,90.4,90.4,90.4,90.4,2000000.0
2009-02-11 04:30:00,90.41,90.42,90.4,90.4,75400000.0
2009-02-11 04:31:00,90.41,90.41,90.405,90.405,33200000.0
2009-02-11 04:32:00,90.38,90.38,90.36,90.38,75600000.0
2009-02-11 04:33:00,90.405,90.41,90.4,90.41,75600000.0
2009-02-11 04:34:00,90.41,90.425,90.41,90.42,144200000.0
2009-02-11 04:35:00,90.42,90.43,90.415,90.42,286200000.0
2009-02-11 04:36:00,90.42,90.43,90.42,90.42,235600000.0
2009-02-11 04:37:00,90.42,90.42,90.4,90.415,156000000.0
2009-02-11 04:38:00,90.415,90.42,90.4,90.41,95800001.0
2009-02-11 04:39:00,90.41,90.41,90.4,90.41,69800000.0
2009-02-11 04:40:00,90.41,90.42,90.405,90.41,169800000.0
2009-02-11 04:41:00,90.42,90.42,90.4,90.41,202800000.0
2009-02-11 04:42:00,90.405,90.41,90.4,90.41,71400000.0
2009-02-11 04:43:00,90.41,90.41,90.4,90.4,15000000.0
2009-02-11 04:44:00,90.405,90.41,90.39,90.39,251599999.0
2009-02-11 04:45:00,90.395,90.4,90.385,90.385,155000000.0
2009-02-11 04:46:00,90.385,90.39,90.34,90.38,429700000.0
2009-02-11 04:47:00,90.38,90.385,90.37,90.38,324400000.0
2009-02-11 04:48:00,90.38,90.38,90.38,90.38,34200000.0
2009-02-11 04:49:00,90.38,90.38,90.375,90.38,25600000.0
2009-02-11 04:50:00,90.38,90.38,90.38,90.38,4600000.0
2009-02-11 04:51:00,90.38,90.395,90.38,90.39,93600000.0
2009-02-11 04:52:00,90.39,90.4,90.38,90.38,184400000.0
2009-02-11 04:53:00,90.38,90.385,90.35,90.35,147000000.0
2009-02-11 04:54:00,90.345,90.345,90.32,90.33,385700000.0
2009-02-11 04:55:00,90.34,90.355,90.33,90.35,201600000.0
2009-02-11 04:56:00,90.35,90.355,90.34,90.35,124200000.0
2009-02-11 04:57:00,90.345,90.35,90.33,90.33,104400000.0
2009-02-11 04:58:00,90.34,90.35,90.315,90.345,146800001.0
2009-02-11 04:59:00,90.35,90.375,90.34,90.355,178800000.0
2009-02-11 05:00:00,90.355,90.36,90.345,90.355,181900000.0
2009-02-11 05:01:00,90.355,90.36,90.35,90.36,105000000.0
2009-02-11 05:02:00,90.36,90.365,90.355,90.36,129200000.0
2009-02-11 05:03:00,90.36,90.365,90.355,90.36,46000000.0
2009-02-11 05:04:00,90.36,90.36,90.34,90.345,71000000.0
2009-02-11 05:05:00,90.35,90.355,90.335,90.355,176000002.0
2009-02-11 05:06:00,90.355,90.38,90.35,90.375,606000000.0
2009-02-11 05:07:00,90.38,90.39,90.375,90.375,296399996.0
2009-02-11 05:08:00,90.375,90.375,90.35,90.37,398399996.0
2009-02-11 05:09:00,90.37,90.375,90.37,90.375,5200000.0
2009-02-11 05:10:00,90.375,90.375,90.35,90.355,288399998.0
2009-02-11 05:11:00,90.355,90.375,90.35,90.37,190200000.0
2009-02-11 05:12:00,90.36,90.405,90.36,90.395,720500002.0
2009-02-11 05:13:00,90.395,90.415,90.37,90.415,390400001.0
2009-02-11 05:14:00,90.42,90.425,90.395,90.42,504799999.0
2009-02-11 05:15:00,90.425,90.485,90.425,90.445,855399999.0
2009-02-11 05:16:00,90.43,90.46,90.395,90.45,1132799998.0
2009-02-11 05:17:00,90.445,90.46,90.44,90.45,180000001.0
2009-02-11 05:18:00,90.455,90.47,90.445,90.46,250400001.0
2009-02-11 05:19:00,90.46,90.49,90.445,90.48,191000000.0
2009-02-11 05:20:00,90.47,90.54,90.445,90.46,735399995.0
2009-02-11 05:21:00,90.46,90.46,90.425,90.425,266600002.0
2009-02-11 05:22:00,90.425,90.435,90.405,90.43,339400000.0
2009-02-11 05:23:00,90.435,90.435,90.41,90.41,305000002.0
2009-02-11 05:24:00,90.415,90.415,90.415,90.415,8400000.0
2009-02-11 05:25:00,90.4,90.405,90.4,90.405,142400002.0
2009-02-11 05:26:00,90.405,90.405,90.405,90.405,24200000.0
2009-02-11 05:27:00,90.405,90.425,90.405,90.415,209800002.0
2009-02-11 05:28:00,90.42,90.42,90.41,90.415,139399997.0
2009-02-11 05:29:00,90.42,90.42,90.415,90.42,92200000.0
2009-02-11 05:30:00,90.42,90.42,90.37,90.385,229400000.0
2009-02-11 05:31:00,90.38,90.4,90.38,90.395,148600000.0
2009-02-11 05:32:00,90.395,90.395,90.37,90.385,210600000.0
2009-02-11 05:33:00,90.395,90.4,90.395,90.4,109000000.0
2009-02-11 05:34:00,90.4,90.41,90.4,90.405,89800000.0
2009-02-11 05:35:00,90.4,90.4,90.4,90.4,21000000.0
2009-02-11 05:36:00,90.4,90.4,90.39,90.4,34800000.0
2009-02-11 05:37:00,90.4,90.4,90.38,90.38,39000000.0
2009-02-11 05:38:00,90.385,90.385,90.38,90.385,17000000.0
2009-02-11 05:39:00,90.38,90.4,90.38,90.4,102200000.0
2009-02-11 05:40:00,90.4,90.4,90.4,90.4,13800000.0
2009-02-11 05:41:00,90.405,90.405,90.4,90.4,16000000.0
2009-02-11 05:42:00,90.4,90.4,90.4,90.4,5800000.0
2009-02-11 05:43:00,90.4,90.435,90.4,90.415,94700000.0
2009-02-11 05:44:00,90.415,90.425,90.415,90.42,24400000.0
2009-02-11 05:45:00,90.42,90.425,90.42,90.425,16800000.0
2009-02-11 05:46:00,90.42,90.43,90.42,90.43,29200000.0
2009-02-11 05:47:00,90.43,90.43,90.42,90.42,19600000.0
2009-02-11 05:48:00,90.42,90.42,90.405,90.41,100399999.0
2009-02-11 05:49:00,90.405,90.415,90.405,90.415,85200001.0
2009-02-11 05:50:00,90.41,90.41,90.405,90.41,82200000.0
2009-02-11 05:51:00,90.41,90.41,90.375,90.39,232399999.0
2009-02-11 05:52:00,90.39,90.39,90.38,90.39,22700000.0
2009-02-11 05:53:00,90.39,90.395,90.39,90.395,72800000.0
2009-02-11 05:54:00,90.395,90.41,90.395,90.41,21200000.0
2009-02-11 05:55:00,90.41,90.41,90.385,90.395,99600000.0
2009-02-11 05:56:00,90.395,90.395,90.375,90.385,79600000.0
2009-02-11 05:57:00,90.38,90.38,90.375,90.375,50000000.0
2009-02-11 05:58:00,90.375,90.38,90.375,90.38,12600000.0
2009-02-11 05:59:00,90.38,90.38,90.37,90.37,87800000.0
2009-02-11 06:00:00,90.375,90.395,90.375,90.395,100000000.0
2009-02-11 06:01:00,90.395,90.4,90.395,90.4,15600000.0
2009-02-11 06:02:00,90.4,90.4,90.4,90.4,1400000.0
2009-02-11 06:03:00,90.4,90.41,90.4,90.41,28800000.0
2009-02-11 06:04:00,90.41,90.415,90.41,90.415,15000000.0
2009-02-11 06:05:00,90.415,90.415,90.405,90.41,52400000.0
2009-02-11 06:06:00,90.41,90.41,90.385,90.385,102000000.0
2009-02-11 06:07:00,90.385,90.41,90.38,90.4,102200000.0
2009-02-11 06:08:00,90.4,90.425,90.4,90.42,340999998.0
2009-02-11 06:09:00,90.42,90.425,90.42,90.425,11800000.0
2009-02-11 06:10:00,90.42,90.43,90.415,90.43,132399996.0
2009-02-11 06:11:00,90.43,90.43,90.41,90.41,22200000.0
2009-02-11 06:12:00,90.405,90.405,90.395,90.4,56800000.0
2009-02-11 06:13:00,90.395,90.395,90.38,90.385,27000000.0
2009-02-11 06:14:00,90.385,90.39,90.38,90.39,46400000.0
2009-02-11 06:15:00,90.39,90.4,90.375,90.385,125999999.0
2009-02-11 06:16:00,90.38,90.39,90.38,90.38,52000000.0
2009-02-11 06:17:00,90.38,90.385,90.38,90.38,51200000.0
2009-02-11 06:18:00,90.385,90.385,90.385,90.385,12000000.0
2009-02-11 06:19:00,90.385,90.385,90.38,90.38,13000000.0
2009-02-11 06:20:00,90.375,90.375,90.37,90.37,43800000.0
2009-02-11 06:21:00,90.375,90.375,90.37,90.37,27800000.0
2009-02-11 06:22:00,90.37,90.375,90.37,90.375,36100000.0
2009-02-11 06:23:00,90.375,90.375,90.36,90.36,60600000.0
2009-02-11 06:24:00,90.36,90.375,90.36,90.37,66200000.0
2009-02-11 06:25:00,90.38,90.38,90.365,90.37,22000000.0
2009-02-11 06:26:00,90.375,90.415,90.375,90.41,37800000.0
2009-02-11 06:27:00,90.405,90.405,90.395,90.4,154799996.0
2009-02-11 06:28:00,90.4,90.4,90.395,90.4,10400000.0
2009-02-11 06:29:00,90.4,90.4,90.39,90.39,25600000.0
2009-02-11 06:30:00,90.39,90.39,90.38,90.385,45000000.0
2009-02-11 06:31:00,90.385,90.385,90.385,90.385,7200000.0
2009-02-11 06:32:00,90.385,90.385,90.385,90.385,31400000.0
2009-02-11 06:33:00,90.385,90.385,90.385,90.385,69800000.0
2009-02-11 06:34:00,90.385,90.405,90.385,90.395,110000000.0
2009-02-11 06:35:00,90.405,90.415,90.395,90.395,128300001.0
2009-02-11 06:36:00,90.395,90.42,90.395,90.415,189000000.0
2009-02-11 06:37:00,90.415,90.415,90.405,90.415,91800000.0
2009-02-11 06:38:00,90.41,90.43,90.405,90.42,305299999.0
2009-02-11 06:39:00,90.42,90.43,90.415,90.42,131599998.0
2009-02-11 06:40:00,90.42,90.425,90.385,90.41,134600000.0
2009-02-11 06:41:00,90.41,90.42,90.41,90.42,151200000.0
2009-02-11 06:42:00,90.425,90.45,90.405,90.43,199199999.0
2009-02-11 06:43:00,90.43,90.435,90.415,90.415,269400000.0
2009-02-11 06:44:00,90.415,90.43,90.405,90.405,152599999.0
2009-02-11 06:45:00,90.405,90.405,90.395,90.395,118200002.0
2009-02-11 06:46:00,90.395,90.395,90.395,90.395,8800000.0
2009-02-11 06:47:00,90.4,90.405,90.385,90.385,90400000.0
2009-02-11 06:48:00,90.385,90.39,90.37,90.375,191900000.0
2009-02-11 06:49:00,90.375,90.41,90.37,90.4,299600000.0
2009-02-11 06:50:00,90.4,90.405,90.4,90.405,83400000.0
2009-02-11 06:51:00,90.405,90.405,90.4,90.405,63600000.0
2009-02-11 06:52:00,90.4,90.405,90.38,90.38,167400000.0
2009-02-11 06:53:00,90.38,90.38,90.36,90.365,71400000.0
2009-02-11 06:54:00,90.36,90.375,90.36,90.375,58400000.0
2009-02-11 06:55:00,90.37,90.395,90.36,90.365,336900000.0
2009-02-11 06:56:00,90.365,90.365,90.36,90.36,43000000.0
2009-02-11 06:57:00,90.365,90.365,90.36,90.365,31200000.0
2009-02-11 06:58:00,90.37,90.37,90.37,90.37,25600000.0
2009-02-11 06:59:00,90.375,90.38,90.37,90.37,44800000.0
2009-02-11 07:00:00,90.375,90.38,90.335,90.34,160200002.0
2009-02-11 07:01:00,90.33,90.375,90.325,90.36,391900002.0
2009-02-11 07:02:00,90.375,90.375,90.355,90.375,120600000.0
2009-02-11 07:03:00,90.375,90.38,90.37,90.38,28000000.0
2009-02-11 07:04:00,90.375,90.375,90.375,90.375,2800000.0
2009-02-11 07:05:00,90.38,90.395,90.38,90.38,54000000.0
2009-02-11 07:06:00,90.38,90.385,90.38,90.38,43400000.0
2009-02-11 07:07:00,90.38,90.385,90.375,90.375,76200000.0
2009-02-11 07:08:00,90.375,90.39,90.375,90.39,105400000.0
2009-02-11 07:09:00,90.39,90.39,90.375,90.375,228199998.0
2009-02-11 07:10:00,90.375,90.375,90.36,90.365,136200002.0
2009-02-11 07:11:00,90.375,90.375,90.35,90.355,96600000.0
2009-02-11 07:12:00,90.355,90.37,90.355,90.37,213400002.0
2009-02-11 07:13:00,90.36,90.365,90.325,90.325,276200002.0
2009-02-11 07:14:00,90.33,90.345,90.33,90.345,147000000.0
2009-02-11 07:15:00,90.08,90.1,90.07,90.09,36400000.0
2009-02-11 07:16:00,90.36,90.365,90.36,90.365,36400000.0
2009-02-11 07:17:00,90.36,90.36,90.34,90.34,96400000.0
2009-02-11 07:18:00,90.34,90.345,90.34,90.34,181000000.0
2009-02-11 07:19:00,90.345,90.36,90.315,90.315,136799999.0
2009-02-11 07:20:00,90.315,90.355,90.315,90.33,229000001.0
2009-02-11 07:21:00,90.33,90.34,90.33,90.33,42800000.0
2009-02-11 07:22:00,90.335,90.335,90.33,90.33,105000000.0
2009-02-11 07:23:00,90.33,90.33,90.305,90.315,97900000.0
2009-02-11 07:24:00,90.315,90.315,90.26,90.26,300000002.0
2009-02-11 07:25:00,90.26,90.315,90.26,90.305,219600000.0
2009-02-11 07:26:00,90.305,90.315,90.295,90.315,478000000.0
2009-02-11 07:27:00,90.32,90.32,90.29,90.29,239600000.0
2009-02-11 07:28:00,90.29,90.29,90.275,90.285,252000000.0
2009-02-11 07:29:00,90.285,90.34,90.285,90.34,127600000.0
2009-02-11 07:30:00,90.34,90.34,90.285,90.305,597200000.0
2009-02-11 07:31:00,90.31,90.345,90.295,90.32,685600000.0
2009-02-11 07:32:00,90.32,90.33,90.31,90.325,364999999.0
2009-02-11 07:33:00,90.33,90.335,90.315,90.335,244400000.0
2009-02-11 07:34:00,90.335,90.365,90.305,90.33,585800000.0
2009-02-11 07:35:00,90.315,90.34,90.315,90.335,211000000.0
2009-02-11 07:36:00,90.335,90.34,90.325,90.34,299600000.0
2009-02-11 07:37:00,90.33,90.335,90.33,90.33,115400000.0
2009-02-11 07:38:00,90.33,90.345,90.32,90.34,327800000.0
2009-02-11 07:39:00,90.35,90.355,90.34,90.345,532600003.0
2009-02-11 07:40:00,90.345,90.345,90.295,90.295,892400004.0
2009-02-11 07:41:00,90.295,90.295,90.14,90.175,856000000.0
2009-02-11 07:42:00,90.17,90.18,89.91,89.935,1019799996.0
2009-02-11 07:43:00,89.925,90.0,89.88,89.92,787200002.0
2009-02-11 07:44:00,89.925,90.085,89.925,90.085,777199999.0
2009-02-11 07:45:00,90.075,90.095,90.0,90.03,645000000.0
2009-02-11 07:46:00,90.035,90.04,89.98,90.04,502599998.0
2009-02-11 07:47:00,90.035,90.06,89.94,90.005,564800000.0
2009-02-11 07:48:00,90.0,90.02,89.96,90.0,595799999.0
2009-02-11 07:49:00,90.0,90.055,90.0,90.055,541799999.0
2009-02-11 07:50:00,90.06,90.165,90.06,90.155,733699997.0
2009-02-11 07:51:00,90.155,90.16,90.105,90.145,921599999.0
2009-02-11 07:52:00,90.145,90.205,90.145,90.18,906399996.0
2009-02-11 07:53:00,90.195,90.195,90.135,90.15,846000003.0
2009-02-11 07:54:00,90.15,90.165,90.125,90.15,711200002.0
2009-02-11 07:55:00,90.15,90.15,90.065,90.07,720899994.0
2009-02-11 07:56:00,90.065,90.11,90.055,90.09,856100003.0
2009-02-11 07:57:00,90.09,90.1,90.08,90.085,797200001.0
2009-02-11 07:58:00,90.085,90.09,90.02,90.025,760799999.0
2009-02-11 07:59:00,90.03,90.055,89.95,89.96,1161600001.0
2009-02-11 08:00:00,89.96,90.005,89.96,89.995,529000000.0
2009-02-11 08:01:00,89.995,89.995,89.955,89.98,379000000.0
2009-02-11 08:02:00,89.98,89.995,89.93,89.935,682199999.0
2009-02-11 08:03:00,89.945,89.965,89.91,89.95,536199999.0
2009-02-11 08:04:00,89.95,89.985,89.95,89.965,387400000.0
2009-02-11 08:05:00,89.965,90.085,89.965,90.07,927600001.0
2009-02-11 08:06:00,90.08,90.095,90.06,90.085,839399999.0
2009-02-11 08:07:00,90.08,90.1,90.045,90.07,769399999.0
2009-02-11 08:08:00,90.065,90.065,90.02,90.025,464800000.0
2009-02-11 08:09:00,90.025,90.075,90.025,90.075,586000000.0
2009-02-11 08:10:00,90.075,90.1,90.06,90.1,254999999.0
2009-02-11 08:11:00,90.095,90.095,90.08,90.09,102200000.0
2009-02-11 08:12:00,90.095,90.095,90.075,90.08,369199999.0
2009-02-11 08:13:00,90.085,90.115,90.055,90.06,377399999.0
2009-02-11 08:14:00,90.06,90.11,90.06,90.075,292200001.0
2009-02-11 08:15:00,90.075,90.11,90.075,90.095,351800000.0
2009-02-11 08:16:00,90.095,90.115,90.08,90.115,412400000.0
2009-02-11 08:17:00,90.115,90.13,90.105,90.13,316400001.0
2009-02-11 08:18:00,90.125,90.165,90.115,90.14,340600000.0
2009-02-11 08:19:00,90.14,90.14,90.075,90.08,582199999.0
2009-02-11 08:20:00,90.08,90.09,90.07,90.07,318200000.0
2009-02-11 08:21:00,90.07,90.075,90.05,90.065,765000001.0
2009-02-11 08:22:00,90.07,90.07,90.05,90.06,189400000.0
2009-02-11 08:23:00,90.06,90.07,90.05,90.05,252800000.0
2009-02-11 08:24:00,90.055,90.055,90.05,90.05,156600000.0
2009-02-11 08:25:00,90.05,90.05,90.045,90.05,39600000.0
2009-02-11 08:26:00,90.045,90.045,90.03,90.03,186400000.0
2009-02-11 08:27:00,90.03,90.03,89.95,89.98,453399999.0
2009-02-11 08:28:00,89.98,89.99,89.83,89.875,1082500001.0
2009-02-11 08:29:00,89.875,89.905,89.87,89.9,701200000.0
2009-02-11 08:30:00,89.905,89.94,89.905,89.915,653800000.0
2009-02-11 08:31:00,89.915,89.93,89.915,89.93,382600000.0
2009-02-11 08:32:00,89.93,89.965,89.93,89.95,431600000.0
2009-02-11 08:33:00,89.945,89.975,89.945,89.96,242800000.0
2009-02-11 08:34:00,89.97,89.98,89.955,89.97,163200000.0
2009-02-11 08:35:00,89.975,89.975,89.97,89.975,84600000.0
2009-02-11 08:36:00,89.98,89.99,89.975,89.985,358800000.0
2009-02-11 08:37:00,89.985,89.99,89.975,89.975,97800000.0
2009-02-11 08:38:00,89.985,89.985,89.985,89.985,17200000.0
2009-02-11 08:39:00,89.985,89.985,89.965,89.98,262800000.0
2009-02-11 08:40:00,89.98,89.985,89.97,89.97,122400000.0
2009-02-11 08:41:00,89.97,89.97,89.92,89.94,316000000.0
2009-02-11 08:42:00,89.94,89.96,89.94,89.955,99200000.0
2009-02-11 08:43:00,89.95,89.96,89.95,89.955,61800000.0
2009-02-11 08:44:00,89.96,90.0,89.955,89.995,380399998.0
2009-02-11 08:45:00,89.995,90.005,89.99,90.0,515199999.0
2009-02-11 08:46:00,90.0,90.0,89.96,89.965,278599999.0
2009-02-11 08:47:00,89.96,89.97,89.955,89.96,587400001.0
2009-02-11 08:48:00,89.96,89.97,89.95,89.95,318600002.0
2009-02-11 08:49:00,89.95,89.955,89.95,89.95,146800000.0
2009-02-11 08:50:00,89.95,89.98,89.94,89.98,309200000.0
2009-02-11 08:51:00,89.98,90.0,89.97,89.995,464599999.0
2009-02-11 08:52:00,89.995,90.045,89.99,90.045,467800000.0
2009-02-11 08:53:00,90.055,90.075,90.045,90.065,417800000.0
2009-02-11 08:54:00,90.065,90.065,90.035,90.05,688600000.0
2009-02-11 08:55:00,90.05,90.055,90.025,90.055,466800001.0
2009-02-11 08:56:00,90.055,90.06,90.05,90.05,344800000.0
2009-02-11 08:57:00,90.05,90.065,90.045,90.045,579800000.0
2009-02-11 08:58:00,90.05,90.06,90.03,90.05,211200000.0
2009-02-11 08:59:00,90.05,90.06,90.035,90.035,851700001.0
2009-02-11 09:00:00,90.04,90.04,90.0,90.005,271200000.0
2009-02-11 09:01:00,90.005,90.005,89.97,89.97,384199999.0
2009-02-11 09:02:00,89.97,89.97,89.91,89.925,516000002.0
2009-02-11 09:03:00,89.93,89.935,89.925,89.93,217800000.0
2009-02-11 09:04:00,89.94,89.955,89.935,89.94,467999997.0
2009-02-11 09:05:00,89.94,89.985,89.935,89.985,277000000.0
2009-02-11 09:06:00,89.985,90.06,89.975,90.045,538999999.0
2009-02-11 09:07:00,90.045,90.06,89.97,90.01,748099997.0
2009-02-11 09:08:00,90.01,90.04,90.0,90.03,367599996.0
2009-02-11 09:09:00,90.025,90.03,90.015,90.03,211700000.0
2009-02-11 09:10:00,90.03,90.06,90.025,90.035,426799998.0
2009-02-11 09:11:00,90.035,90.05,90.035,90.035,371200000.0
2009-02-11 09:12:00,90.035,90.06,90.03,90.055,485599997.0
2009-02-11 09:13:00,90.055,90.08,90.055,90.065,258999998.0
2009-02-11 09:14:00,90.065,90.115,90.065,90.095,484999997.0
2009-02-11 09:15:00,90.095,90.11,90.09,90.09,558700002.0
2009-02-11 09:16:00,90.09,90.1,90.06,90.075,652200008.0
2009-02-11 09:17:00,90.08,90.085,90.065,90.07,323700001.0
2009-02-11 09:18:00,90.07,90.08,90.05,90.06,290800000.0
2009-02-11 09:19:00,90.06,90.09,90.06,90.06,310600001.0
2009-02-11 09:20:00,90.065,90.065,90.01,90.01,369800004.0
2009-02-11 09:21:00,90.01,90.01,89.99,90.0,185200002.0
2009-02-11 09:22:00,90.005,90.055,90.0,90.055,395400006.0
2009-02-11 09:23:00,90.055,90.06,90.05,90.055,84100000.0
2009-02-11 09:24:00,90.045,90.045,90.0,90.035,634999997.0
2009-02-11 09:25:00,90.035,90.05,90.025,90.04,306299999.0
2009-02-11 09:26:00,90.04,90.055,90.03,90.05,386200000.0
2009-02-11 09:27:00,90.05,90.075,90.04,90.05,386499998.0
2009-02-11 09:28:00,90.05,90.06,90.035,90.05,623399999.0
2009-02-11 09:29:00,90.05,90.105,90.045,90.1,669399997.0
2009-02-11 09:30:00,90.1,90.105,90.07,90.09,295400001.0
2009-02-11 09:31:00,90.085,90.105,90.075,90.09,466399998.0
2009-02-11 09:32:00,90.1,90.1,90.065,90.07,491500001.0
2009-02-11 09:33:00,90.07,90.07,90.05,90.05,438599999.0
2009-02-11 09:34:00,90.06,90.065,90.045,90.065,301000002.0
2009-02-11 09:35:00,90.065,90.065,90.06,90.06,138900000.0
2009-02-11 09:36:00,90.06,90.1,90.06,90.08,475400002.0
2009-02-11 09:37:00,90.08,90.11,90.08,90.105,562200003.0
2009-02-11 09:38:00,90.105,90.12,90.105,90.11,302000000.0
2009-02-11 09:39:00,90.12,90.175,90.105,90.15,844600003.0
2009-02-11 09:40:00,90.14,90.14,90.075,90.08,633600000.0
2009-02-11 09:41:00,90.08,90.08,90.055,90.07,372800001.0
2009-02-11 09:42:00,90.07,90.095,90.07,90.08,374999998.0
2009-02-11 09:43:00,90.085,90.085,90.075,90.085,146399999.0
2009-02-11 09:44:00,90.085,90.1,90.08,90.085,221200000.0
2009-02-11 09:45:00,90.085,90.085,90.06,90.065,234200000.0
2009-02-11 09:46:00,90.065,90.065,90.05,90.055,449000002.0
2009-02-11 09:47:00,90.055,90.105,90.055,90.1,908399997.0
2009-02-11 09:48:00,90.105,90.105,90.065,90.09,344400001.0
2009-02-11 09:49:00,90.09,90.11,90.08,90.08,576499997.0
2009-02-11 09:50:00,90.08,90.08,90.055,90.055,206399998.0
2009-02-11 09:51:00,90.065,90.075,90.055,90.075,332399993.0
2009-02-11 09:52:00,90.075,90.11,90.075,90.09,391500000.0
2009-02-11 09:53:00,90.09,90.09,90.075,90.08,377500000.0
2009-02-11 09:54:00,90.07,90.08,90.06,90.065,669200004.0
2009-02-11 09:55:00,90.065,90.105,90.065,90.105,281200000.0
2009-02-11 09:56:00,90.095,90.115,90.095,90.105,674800003.0
2009-02-11 09:57:00,90.105,90.12,90.095,90.11,698400010.0
2009-02-11 09:58:00,90.11,90.12,90.1,90.11,529000005.0
2009-02-11 09:59:00,90.11,90.12,90.1,90.105,433600004.0
2009-02-11 10:00:00,90.105,90.115,90.1,90.105,590199996.0
2009-02-11 10:01:00,90.105,90.105,90.095,90.1,232800000.0
2009-02-11 10:02:00,90.1,90.13,90.1,90.11,421099999.0
2009-02-11 10:03:00,90.11,90.115,90.09,90.1,182900000.0
2009-02-11 10:04:00,90.1,90.1,90.09,90.095,180900000.0
2009-02-11 10:05:00,90.095,90.095,90.07,90.07,104000000.0
2009-02-11 10:06:00,90.075,90.075,90.005,90.005,505799996.0
2009-02-11 10:07:00,90.015,90.015,89.945,90.0,781499997.0
2009-02-11 10:08:00,89.995,90.01,89.985,90.005,258800000.0
2009-02-11 10:09:00,90.01,90.02,89.94,89.94,543400002.0
2009-02-11 10:10:00,89.94,89.945,89.925,89.94,528400001.0
2009-02-11 10:11:00,89.945,89.965,89.94,89.96,664399999.0
2009-02-11 10:12:00,89.955,89.97,89.935,89.97,390800001.0
2009-02-11 10:13:00,89.975,90.005,89.97,89.995,439400001.0
2009-02-11 10:14:00,90.0,90.005,89.995,89.995,365599999.0
2009-02-11 10:15:00,90.0,90.03,89.97,90.015,673600001.0
2009-02-11 10:16:00,90.015,90.02,90.015,90.015,82600000.0
2009-02-11 10:17:00,90.015,90.055,90.015,90.025,288800000.0
2009-02-11 10:18:00,90.03,90.03,90.02,90.02,148800001.0
2009-02-11 10:19:00,90.03,90.03,90.01,90.01,419399998.0
2009-02-11 10:20:00,90.015,90.05,90.01,90.04,929800007.0
2009-02-11 10:21:00,90.04,90.055,90.04,90.05,932000003.0
2009-02-11 10:22:00,90.05,90.065,90.05,90.06,563399998.0
2009-02-11 10:23:00,90.065,90.08,90.055,90.07,1177399997.0
2009-02-11 10:24:00,90.07,90.095,90.07,90.08,636000005.0
2009-02-11 10:25:00,90.08,90.12,90.075,90.08,860700001.0
2009-02-11 10:26:00,90.08,90.095,90.07,90.085,551799999.0
2009-02-11 10:27:00,90.085,90.095,90.03,90.03,671399999.0
2009-02-11 10:28:00,90.025,90.07,90.015,90.065,774699999.0
2009-02-11 10:29:00,90.065,90.07,90.045,90.055,780200004.0
2009-02-11 10:30:00,90.055,90.055,90.03,90.045,631200004.0
2009-02-11 10:31:00,90.045,90.065,90.04,90.045,1094799989.0
2009-02-11 10:32:00,90.05,90.07,90.015,90.03,926800002.0
2009-02-11 10:33:00,90.03,90.04,90.03,90.04,56600000.0
2009-02-11 10:34:00,90.04,90.04,90.04,90.04,28600000.0
2009-02-11 10:35:00,90.035,90.045,90.03,90.035,673400000.0
2009-02-11 10:36:00,90.035,90.04,90.02,90.02,284200000.0
2009-02-11 10:37:00,90.02,90.03,90.005,90.01,659800003.0
2009-02-11 10:38:00,90.01,90.03,90.01,90.01,354299996.0
2009-02-11 10:39:00,90.01,90.01,89.985,90.0,906199992.0
2009-02-11 10:40:00,90.0,90.0,89.985,90.0,603999998.0
2009-02-11 10:41:00,90.0,90.04,90.0,90.015,756000006.0
2009-02-11 10:42:00,90.015,90.025,90.005,90.01,363100000.0
2009-02-11 10:43:00,90.005,90.01,90.005,90.01,112000001.0
2009-02-11 10:44:00,90.01,90.01,90.0,90.0,282200002.0
2009-02-11 10:45:00,90.0,90.005,90.0,90.0,353199994.0
2009-02-11 10:46:00,90.0,90.04,90.0,90.03,503999999.0
2009-02-11 10:47:00,90.025,90.03,90.0,90.01,775399999.0
2009-02-11 10:48:00,90.005,90.01,90.0,90.0,603599994.0
2009-02-11 10:49:00,90.0,90.01,90.0,90.01,362200005.0
2009-02-11 10:50:00,90.01,90.01,89.97,89.97,286199998.0
2009-02-11 10:51:00,89.97,89.985,89.96,89.96,745800005.0
2009-02-11 10:52:00,89.96,89.97,89.95,89.96,738200004.0
2009-02-11 10:53:00,89.955,89.97,89.94,89.96,259400000.0
2009-02-11 10:54:00,89.96,89.98,89.96,89.98,281100000.0
2009-02-11 10:55:00,89.97,89.985,89.96,89.98,458500000.0
2009-02-11 10:56:00,89.98,90.01,89.98,89.985,470800000.0
2009-02-11 10:57:00,89.985,89.99,89.965,89.98,367800003.0
2009-02-11 10:58:00,89.98,89.98,89.955,89.975,552100001.0
2009-02-11 10:59:00,89.975,90.01,89.965,89.985,348199998.0
2009-02-11 11:00:00,89.985,89.995,89.95,89.955,718500003.0
2009-02-11 11:01:00,89.95,89.95,89.93,89.93,926500001.0
2009-02-11 11:02:00,89.93,89.94,89.93,89.93,732999988.0
2009-02-11 11:03:00,89.93,89.945,89.885,89.935,982999996.0
2009-02-11 11:04:00,89.93,89.935,89.905,89.905,446800001.0
2009-02-11 11:05:00,89.905,89.91,89.86,89.875,326800000.0
2009-02-11 11:06:00,89.875,89.935,89.875,89.91,537999999.0
2009-02-11 11:07:00,89.91,89.92,89.9,89.915,346700000.0
2009-02-11 11:08:00,89.92,89.94,89.915,89.925,271800000.0
2009-02-11 11:09:00,89.925,89.96,89.925,89.96,493800001.0
2009-02-11 11:10:00,89.965,89.985,89.96,89.975,215400000.0
2009-02-11 11:11:00,89.975,89.975,89.93,89.93,214000000.0
2009-02-11 11:12:00,89.93,89.93,89.9,89.905,259800000.0
2009-02-11 11:13:00,89.905,89.935,89.895,89.935,252600000.0
2009-02-11 11:14:00,89.935,89.95,89.905,89.935,441599999.0
2009-02-11 11:15:00,89.925,89.98,89.925,89.945,544800000.0
2009-02-11 11:16:00,89.94,89.955,89.925,89.94,427599999.0
2009-02-11 11:17:00,89.94,89.945,89.905,89.91,901000000.0
2009-02-11 11:18:00,89.905,89.92,89.9,89.92,499400000.0
2009-02-11 11:19:00,89.92,89.935,89.87,89.895,677500001.0
2009-02-11 11:20:00,89.895,89.91,89.89,89.91,396000001.0
2009-02-11 11:21:00,89.91,89.915,89.84,89.84,533200001.0
2009-02-11 11:22:00,89.84,89.855,89.84,89.845,226199999.0
2009-02-11 11:23:00,89.845,89.86,89.84,89.855,222600000.0
2009-02-11 11:24:00,89.86,89.88,89.85,89.865,235600000.0
2009-02-11 11:25:00,89.865,89.91,89.86,89.905,454399999.0
2009-02-11 11:26:00,89.905,89.91,89.885,89.885,225800000.0
2009-02-11 11:27:00,89.885,89.895,89.885,89.885,151200000.0
2009-02-11 11:28:00,89.885,89.915,89.885,89.905,295400001.0
2009-02-11 11:29:00,89.905,89.94,89.905,89.915,584799998.0
2009-02-11 11:30:00,89.915,90.0,89.915,89.995,504800000.0
2009-02-11 11:31:00,89.995,89.995,89.965,89.98,284599999.0
2009-02-11 11:32:00,89.98,89.98,89.94,89.955,778800002.0
2009-02-11 11:33:00,89.97,89.975,89.945,89.95,334800000.0
2009-02-11 11:34:00,89.95,89.95,89.925,89.93,352800000.0
2009-02-11 11:35:00,89.93,89.94,89.865,89.87,841499999.0
2009-02-11 11:36:00,89.87,89.895,89.87,89.89,1019200004.0
2009-02-11 11:37:00,89.89,89.905,89.89,89.905,342200000.0
2009-02-11 11:38:00,89.9,89.91,89.9,89.9,373200000.0
2009-02-11 11:39:00,89.9,89.91,89.7,89.74,1128099999.0
2009-02-11 11:40:00,89.74,89.765,89.74,89.765,592699999.0
2009-02-11 11:41:00,89.765,89.79,89.75,89.775,592300001.0
2009-02-11 11:42:00,89.775,89.785,89.735,89.78,348800002.0
2009-02-11 11:43:00,89.78,89.785,89.75,89.765,438600004.0
2009-02-11 11:44:00,89.765,89.79,89.73,89.785,584600001.0
2009-02-11 11:45:00,89.775,89.82,89.765,89.815,638200000.0
2009-02-11 11:46:00,89.815,89.86,89.805,89.855,898000008.0
2009-02-11 11:47:00,89.845,89.86,89.805,89.81,492900000.0
2009-02-11 11:48:00,89.815,89.85,89.805,89.825,545600000.0
2009-02-11 11:49:00,89.825,89.845,89.815,89.815,681999999.0
2009-02-11 11:50:00,89.82,89.845,89.82,89.84,151400000.0
2009-02-11 11:51:00,89.845,89.87,89.815,89.82,475900004.0
2009-02-11 11:52:00,89.815,89.84,89.815,89.835,381600001.0
2009-02-11 11:53:00,89.835,89.855,89.835,89.855,162400000.0
2009-02-11 11:54:00,89.855,89.855,89.835,89.835,98400000.0
2009-02-11 11:55:00,89.835,89.85,89.835,89.85,124400000.0
2009-02-11 11:56:00,89.85,89.85,89.815,89.815,383800000.0
2009-02-11 11:57:00,89.825,89.825,89.775,89.775,314800000.0
2009-02-11 11:58:00,89.78,89.795,89.775,89.785,455800000.0
2009-02-11 11:59:00,89.785,89.845,89.785,89.835,493600000.0
2009-02-11 12:00:00,89.845,89.855,89.835,89.855,287800005.0
2009-02-11 12:01:00,89.855,89.855,89.835,89.835,230599999.0
2009-02-11 12:02:00,89.83,89.87,89.825,89.86,524600001.0
2009-02-11 12:03:00,89.86,89.87,89.86,89.865,492800002.0
2009-02-11 12:04:00,89.865,89.865,89.84,89.845,376600000.0
2009-02-11 12:05:00,89.845,89.855,89.845,89.845,236400001.0
2009-02-11 12:06:00,89.84,89.85,89.835,89.84,65800000.0
2009-02-11 12:07:00,89.84,89.85,89.84,89.845,25600000.0
2009-02-11 12:08:00,89.845,89.845,89.8,89.825,274800000.0
2009-02-11 12:09:00,89.825,89.85,89.825,89.85,203000000.0
2009-02-11 12:10:00,89.845,89.85,89.805,89.805,185600000.0
2009-02-11 12:11:00,89.805,89.835,89.805,89.83,303799999.0
2009-02-11 12:12:00,89.83,89.835,89.82,89.825,202600001.0
2009-02-11 12:13:00,89.825,89.835,89.825,89.835,275600001.0
2009-02-11 12:14:00,89.835,89.865,89.83,89.855,348600001.0
2009-02-11 12:15:00,89.855,89.895,89.85,89.865,576000001.0
2009-02-11 12:16:00,89.87,89.895,89.835,89.87,647400007.0
2009-02-11 12:17:00,89.87,89.89,89.855,89.885,493600003.0
2009-02-11 12:18:00,89.885,89.935,89.885,89.905,699200003.0
2009-02-11 12:19:00,89.905,89.99,89.875,89.99,778800008.0
2009-02-11 12:20:00,89.995,90.02,89.96,89.985,652999999.0
2009-02-11 12:21:00,89.985,89.995,89.965,89.985,222400000.0
2009-02-11 12:22:00,89.985,90.03,89.965,90.025,758399999.0
2009-02-11 12:23:00,90.03,90.08,90.015,90.025,996600011.0
2009-02-11 12:24:00,90.025,90.025,89.945,89.955,712900014.0
2009-02-11 12:25:00,89.955,89.965,89.95,89.96,192900000.0
2009-02-11 12:26:00,89.96,90.015,89.96,90.015,640600003.0
2009-02-11 12:27:00,90.015,90.04,90.01,90.025,795399999.0
2009-02-11 12:28:00,90.035,90.04,90.025,90.03,669400003.0
2009-02-11 12:29:00,90.04,90.045,90.01,90.01,226799999.0
2009-02-11 12:30:00,90.01,90.01,89.955,89.955,587399992.0
2009-02-11 12:31:00,89.955,89.965,89.95,89.955,671400002.0
2009-02-11 12:32:00,89.955,89.97,89.955,89.965,623000000.0
2009-02-11 12:33:00,89.965,89.975,89.935,89.955,506200003.0
2009-02-11 12:34:00,89.955,89.955,89.935,89.955,384400001.0
2009-02-11 12:35:00,89.955,89.965,89.94,89.94,277200000.0
2009-02-11 12:36:00,89.94,89.945,89.915,89.92,381799999.0
2009-02-11 12:37:00,89.915,89.955,89.915,89.945,606199997.0
2009-02-11 12:38:00,89.945,89.98,89.945,89.98,645999990.0
2009-02-11 12:39:00,89.98,90.005,89.98,90.0,819999997.0
2009-02-11 12:40:00,90.0,90.01,89.995,90.0,754799999.0
2009-02-11 12:41:00,90.0,90.0,89.95,89.96,1102800008.0
2009-02-11 12:42:00,89.96,89.97,89.95,89.95,498399998.0
2009-02-11 12:43:00,89.95,89.965,89.95,89.96,231400001.0
2009-02-11 12:44:00,89.965,89.985,89.965,89.985,557000003.0
2009-02-11 12:45:00,89.985,90.005,89.985,90.0,668100013.0
2009-02-11 12:46:00,90.0,90.01,89.98,89.99,408800001.0
2009-02-11 12:47:00,89.99,89.99,89.975,89.98,475399996.0
2009-02-11 12:48:00,89.985,90.02,89.975,90.02,624999998.0
2009-02-11 12:49:00,90.02,90.04,90.015,90.03,592399999.0
2009-02-11 12:50:00,90.025,90.03,90.01,90.025,163700001.0
2009-02-11 12:51:00,90.025,90.025,89.955,89.975,761200003.0
2009-02-11 12:52:00,89.975,89.975,89.96,89.975,593000004.0
2009-02-11 12:53:00,89.975,89.975,89.94,89.955,838400000.0
2009-02-11 12:54:00,89.955,89.955,89.905,89.91,373200001.0
2009-02-11 12:55:00,89.91,89.91,89.89,89.895,130000000.0
2009-02-11 12:56:00,89.895,89.9,89.88,89.88,143400000.0
2009-02-11 12:57:00,89.88,89.91,89.88,89.895,104600000.0
2009-02-11 12:58:00,89.895,89.905,89.89,89.895,111400000.0
2009-02-11 12:59:00,89.895,89.9,89.875,89.88,335599999.0
2009-02-11 13:00:00,89.89,89.895,89.88,89.885,177000000.0
2009-02-11 13:01:00,89.89,89.9,89.89,89.895,269400000.0
2009-02-11 13:02:00,89.895,89.94,89.895,89.925,617599997.0
2009-02-11 13:03:00,89.925,89.975,89.925,89.95,607400000.0
2009-02-11 13:04:00,89.95,89.95,89.93,89.94,301600000.0
2009-02-11 13:05:00,89.945,89.955,89.94,89.945,400799997.0
2009-02-11 13:06:00,89.945,89.945,89.925,89.935,121800000.0
2009-02-11 13:07:00,89.935,89.945,89.935,89.945,226600000.0
2009-02-11 13:08:00,89.945,89.985,89.945,89.975,231399998.0
2009-02-11 13:09:00,89.975,89.975,89.945,89.965,493599999.0
2009-02-11 13:10:00,89.965,89.965,89.93,89.93,293800002.0
2009-02-11 13:11:00,89.935,89.935,89.925,89.925,45800000.0
2009-02-11 13:12:00,89.93,89.985,89.93,89.985,129599999.0
2009-02-11 13:13:00,89.985,89.985,89.97,89.975,221200001.0
2009-02-11 13:14:00,89.975,89.99,89.975,89.99,252799999.0
2009-02-11 13:15:00,89.98,89.995,89.97,89.995,259899998.0
2009-02-11 13:16:00,89.995,90.0,89.99,89.995,146800001.0
2009-02-11 13:17:00,89.995,89.995,89.965,89.965,70000000.0
2009-02-11 13:18:00,89.965,89.975,89.965,89.97,155200000.0
2009-02-11 13:19:00,89.97,89.99,89.97,89.985,31400000.0
2009-02-11 13:20:00,89.985,89.985,89.98,89.98,9600000.0
2009-02-11 13:21:00,89.98,89.98,89.95,89.965,217999999.0
2009-02-11 13:22:00,89.965,89.97,89.965,89.97,24000000.0
2009-02-11 13:23:00,89.97,90.0,89.97,90.0,315800001.0
2009-02-11 13:24:00,90.01,90.02,90.0,90.005,320000000.0
2009-02-11 13:25:00,90.005,90.01,89.98,89.98,970200004.0
2009-02-11 13:26:00,89.98,90.02,89.98,90.01,435000000.0
2009-02-11 13:27:00,90.01,90.03,90.01,90.03,188400000.0
2009-02-11 13:28:00,90.035,90.045,90.02,90.02,163399999.0
2009-02-11 13:29:00,90.02,90.03,90.01,90.01,330000000.0
2009-02-11 13:30:00,90.01,90.08,90.01,90.07,674800001.0
2009-02-11 13:31:00,90.075,90.1,90.07,90.09,785600000.0
2009-02-11 13:32:00,90.09,90.09,90.045,90.045,329699999.0
2009-02-11 13:33:00,90.045,90.07,90.035,90.04,669100000.0
2009-02-11 13:34:00,90.04,90.05,90.02,90.02,627100000.0
2009-02-11 13:35:00,90.02,90.045,90.005,90.045,647200001.0
2009-02-11 13:36:00,90.05,90.05,89.98,90.005,1168400007.0
2009-02-11 13:37:00,90.015,90.055,90.015,90.055,817200008.0
2009-02-11 13:38:00,90.055,90.06,90.045,90.045,635000006.0
2009-02-11 13:39:00,90.045,90.045,90.0,90.0,464800000.0
2009-02-11 13:40:00,90.0,90.025,90.0,90.02,706000005.0
2009-02-11 13:41:00,90.025,90.035,90.02,90.03,342600005.0
2009-02-11 13:42:00,90.03,90.03,90.005,90.015,544100001.0
2009-02-11 13:43:00,90.015,90.065,90.015,90.06,525000006.0
2009-02-11 13:44:00,90.06,90.075,89.99,90.0,754000006.0
2009-02-11 13:45:00,90.0,90.03,90.0,90.03,475800002.0
2009-02-11 13:46:00,90.03,90.04,90.025,90.03,324200000.0
2009-02-11 13:47:00,90.035,90.06,90.03,90.04,175800000.0
2009-02-11 13:48:00,90.04,90.04,90.01,90.015,253600000.0
2009-02-11 13:49:00,90.015,90.06,90.01,90.06,376800000.0
2009-02-11 13:50:00,90.06,90.065,90.06,90.06,266000000.0
2009-02-11 13:51:00,90.06,90.06,90.025,90.03,245600000.0
2009-02-11 13:52:00,90.03,90.06,90.03,90.045,450800000.0
2009-02-11 13:53:00,90.045,90.05,90.04,90.04,316200001.0
2009-02-11 13:54:00,90.04,90.05,90.04,90.05,46600000.0
2009-02-11 13:55:00,90.04,90.04,90.0,90.0,325600000.0
2009-02-11 13:56:00,90.0,90.015,89.98,89.98,801000006.0
2009-02-11 13:57:00,89.99,90.0,89.98,89.99,296400000.0
2009-02-11 13:58:00,89.99,89.99,89.945,89.95,486300001.0
2009-02-11 13:59:00,89.95,89.99,89.95,89.97,895399999.0
2009-02-11 14:00:00,89.97,89.995,89.94,89.99,285200000.0
2009-02-11 14:01:00,89.985,89.985,89.97,89.97,279600000.0
2009-02-11 14:02:00,89.975,89.975,89.9,89.91,446000000.0
2009-02-11 14:03:00,89.91,89.975,89.91,89.97,604200002.0
2009-02-11 14:04:00,89.97,89.975,89.96,89.975,143200000.0
2009-02-11 14:05:00,89.975,90.01,89.975,90.0,266000000.0
2009-02-11 14:06:00,90.0,90.0,89.97,89.99,428799999.0
2009-02-11 14:07:00,89.99,89.99,89.97,89.97,310400000.0
2009-02-11 14:08:00,89.97,89.98,89.965,89.97,113400000.0
2009-02-11 14:09:00,89.97,89.985,89.94,89.985,280200000.0
2009-02-11 14:10:00,89.985,89.995,89.98,89.98,98300000.0
2009-02-11 14:11:00,89.98,89.98,89.97,89.97,198800000.0
2009-02-11 14:12:00,89.965,90.01,89.96,89.99,459400001.0
2009-02-11 14:13:00,89.985,89.985,89.96,89.96,525800002.0
2009-02-11 14:14:00,89.96,89.97,89.95,89.95,219199997.0
2009-02-11 14:15:00,89.95,89.965,89.935,89.945,395800000.0
2009-02-11 14:16:00,89.95,89.95,89.95,89.95,20400000.0
2009-02-11 14:17:00,89.955,89.98,89.955,89.965,184999999.0
2009-02-11 14:18:00,89.965,89.985,89.96,89.985,327400000.0
2009-02-11 14:19:00,89.98,90.02,89.975,89.975,642800002.0
2009-02-11 14:20:00,89.975,90.005,89.97,90.0,496399999.0
2009-02-11 14:21:00,90.0,90.01,89.96,89.99,781900000.0
2009-02-11 14:22:00,89.99,90.005,89.99,90.0,688800000.0
2009-02-11 14:23:00,90.0,90.01,89.985,89.995,413799998.0
2009-02-11 14:24:00,89.995,90.01,89.99,90.005,222800000.0
2009-02-11 14:25:00,90.005,90.01,89.995,89.995,411600000.0
2009-02-11 14:26:00,89.995,90.0,89.985,89.99,178100000.0
2009-02-11 14:27:00,89.985,90.01,89.97,89.97,492500000.0
2009-02-11 14:28:00,89.97,89.99,89.97,89.98,343200000.0
2009-02-11 14:29:00,89.985,90.01,89.98,89.985,457199996.0
2009-02-11 14:30:00,89.97,90.01,89.97,90.01,696899998.0
2009-02-11 14:31:00,90.02,90.04,90.01,90.03,527400002.0
2009-02-11 14:32:00,90.03,90.03,90.005,90.005,308599999.0
2009-02-11 14:33:00,90.005,90.02,89.995,90.02,198800000.0
2009-02-11 14:34:00,90.02,90.03,89.995,90.005,381400000.0
2009-02-11 14:35:00,90.015,90.02,90.005,90.01,90600000.0
2009-02-11 14:36:00,90.01,90.03,90.01,90.015,51900000.0
2009-02-11 14:37:00,90.015,90.045,90.015,90.045,94800000.0
2009-02-11 14:38:00,90.05,90.055,90.015,90.015,360900000.0
2009-02-11 14:39:00,90.015,90.055,90.015,90.055,293400000.0
2009-02-11 14:40:00,90.055,90.06,90.05,90.05,82900000.0
2009-02-11 14:41:00,90.05,90.06,90.015,90.015,204400000.0
2009-02-11 14:42:00,90.025,90.05,90.025,90.04,97600000.0
2009-02-11 14:43:00,90.04,90.065,90.035,90.05,233600000.0
2009-02-11 14:44:00,90.045,90.065,90.035,90.045,213200000.0
2009-02-11 14:45:00,90.04,90.045,90.03,90.045,227300001.0
2009-02-11 14:46:00,90.045,90.055,90.045,90.055,94600000.0
2009-02-11 14:47:00,90.055,90.055,90.055,90.055,117200000.0
2009-02-11 14:48:00,90.055,90.055,90.035,90.035,205600000.0
2009-02-11 14:49:00,90.035,90.045,90.035,90.045,247200000.0
2009-02-11 14:50:00,90.045,90.045,90.04,90.045,99200000.0
2009-02-11 14:51:00,90.04,90.07,90.02,90.05,785100002.0
2009-02-11 14:52:00,90.05,90.05,90.01,90.035,507800001.0
2009-02-11 14:53:00,90.035,90.05,90.015,90.015,424499999.0
2009-02-11 14:54:00,90.015,90.035,90.015,90.025,184900001.0
2009-02-11 14:55:00,90.03,90.04,90.01,90.02,353799999.0
2009-02-11 14:56:00,90.02,90.055,90.015,90.025,413900000.0
2009-02-11 14:57:00,90.025,90.04,90.02,90.025,99000000.0
2009-02-11 14:58:00,90.025,90.035,90.0,90.0,219400001.0
2009-02-11 14:59:00,90.01,90.01,89.965,89.985,812700009.0
2009-02-11 15:00:00,89.985,90.005,89.975,89.985,1048399997.0
2009-02-11 15:01:00,89.985,90.02,89.985,90.005,352200001.0
2009-02-11 15:02:00,90.005,90.03,90.005,90.015,306800000.0
2009-02-11 15:03:00,90.015,90.025,90.01,90.015,287199999.0
2009-02-11 15:04:00,90.02,90.065,90.02,90.065,577600000.0
2009-02-11 15:05:00,90.065,90.075,90.05,90.05,250400000.0
2009-02-11 15:06:00,90.05,90.055,90.03,90.04,148400000.0
2009-02-11 15:07:00,90.04,90.05,90.03,90.035,142000001.0
2009-02-11 15:08:00,90.035,90.035,90.0,90.005,186899998.0
2009-02-11 15:09:00,90.01,90.025,90.0,90.005,174800000.0
2009-02-11 15:10:00,90.005,90.02,89.99,89.995,349400000.0
2009-02-11 15:11:00,89.995,90.0,89.98,90.0,204900000.0
2009-02-11 15:12:00,90.0,90.03,90.0,90.015,197500001.0
2009-02-11 15:13:00,90.02,90.06,90.02,90.06,284999999.0
2009-02-11 15:14:00,90.065,90.065,90.045,90.045,205500000.0
2009-02-11 15:15:00,90.045,90.07,90.04,90.06,98400000.0
2009-02-11 15:16:00,90.065,90.09,90.035,90.055,397900000.0
2009-02-11 15:17:00,90.055,90.1,90.045,90.095,562499999.0
2009-02-11 15:18:00,90.095,90.11,90.08,90.095,335100001.0
2009-02-11 15:19:00,90.09,90.1,90.075,90.095,287700002.0
2009-02-11 15:20:00,90.1,90.215,90.1,90.165,989600000.0
2009-02-11 15:21:00,90.165,90.165,90.125,90.155,896999999.0
2009-02-11 15:22:00,90.155,90.17,90.155,90.16,168600000.0
2009-02-11 15:23:00,90.165,90.185,90.155,90.175,360699999.0
2009-02-11 15:24:00,90.175,90.185,90.16,90.175,237400000.0
2009-02-11 15:25:00,90.175,90.18,90.15,90.15,241999999.0
2009-02-11 15:26:00,90.155,90.18,90.145,90.155,387400001.0
2009-02-11 15:27:00,90.145,90.155,90.135,90.14,377600000.0
2009-02-11 15:28:00,90.14,90.15,90.115,90.13,400599999.0
2009-02-11 15:29:00,90.135,90.15,90.13,90.145,236799999.0
2009-02-11 15:30:00,90.145,90.145,90.105,90.11,749200002.0
2009-02-11 15:31:00,90.11,90.115,90.08,90.085,696399995.0
2009-02-11 15:32:00,90.085,90.115,90.08,90.095,791700000.0
2009-02-11 15:33:00,90.095,90.115,90.095,90.105,252600000.0
2009-02-11 15:34:00,90.105,90.105,90.07,90.075,490200001.0
2009-02-11 15:35:00,90.075,90.125,90.075,90.095,314400001.0
2009-02-11 15:36:00,90.095,90.14,90.095,90.125,332400001.0
2009-02-11 15:37:00,90.12,90.12,90.085,90.1,583399998.0
2009-02-11 15:38:00,90.105,90.105,90.075,90.095,628199993.0
2009-02-11 15:39:00,90.09,90.105,90.065,90.095,433900000.0
2009-02-11 15:40:00,90.095,90.125,90.085,90.125,128400000.0
2009-02-11 15:41:00,90.13,90.13,90.11,90.115,76600000.0
2009-02-11 15:42:00,90.115,90.165,90.115,90.14,389000001.0
2009-02-11 15:43:00,90.135,90.16,90.12,90.13,411299999.0
2009-02-11 15:44:00,90.14,90.15,90.13,90.15,196799999.0
2009-02-11 15:45:00,90.15,90.185,90.15,90.18,105400000.0
2009-02-11 15:46:00,90.185,90.21,90.16,90.165,372500000.0
2009-02-11 15:47:00,90.16,90.185,90.155,90.165,225099998.0
2009-02-11 15:48:00,90.16,90.21,90.16,90.2,135800000.0
2009-02-11 15:49:00,90.205,90.205,90.125,90.175,434700001.0
2009-02-11 15:50:00,90.175,90.185,90.15,90.165,392800000.0
2009-02-11 15:51:00,90.165,90.21,90.16,90.195,412499999.0
2009-02-11 15:52:00,90.195,90.2,90.175,90.19,343600000.0
2009-02-11 15:53:00,90.19,90.22,90.19,90.2,544000001.0
2009-02-11 15:54:00,90.195,90.235,90.195,90.23,250800002.0
2009-02-11 15:55:00,90.225,90.285,90.225,90.26,850200000.0
2009-02-11 15:56:00,90.26,90.265,90.235,90.25,670799997.0
2009-02-11 15:57:00,90.25,90.275,90.23,90.275,675000000.0
2009-02-11 15:58:00,90.275,90.29,90.245,90.275,350800000.0
2009-02-11 15:59:00,90.275,90.285,90.26,90.275,459499999.0
2009-02-11 16:00:00,90.275,90.29,90.245,90.25,502400001.0
2009-02-11 16:01:00,90.25,90.295,90.245,90.26,408600000.0
2009-02-11 16:02:00,90.265,90.265,90.24,90.255,199400000.0
2009-02-11 16:03:00,90.255,90.255,90.235,90.255,330200000.0
2009-02-11 16:04:00,90.255,90.315,90.255,90.275,338399999.0
2009-02-11 16:05:00,90.275,90.29,90.26,90.275,391199999.0
2009-02-11 16:06:00,90.275,90.275,90.24,90.255,673200002.0
2009-02-11 16:07:00,90.255,90.27,90.245,90.245,212000000.0
2009-02-11 16:08:00,90.245,90.27,90.245,90.245,208599999.0
2009-02-11 16:09:00,90.255,90.255,90.24,90.245,212400001.0
2009-02-11 16:10:00,90.245,90.255,90.24,90.25,155200000.0
2009-02-11 16:11:00,90.25,90.285,90.25,90.265,484699997.0
2009-02-11 16:12:00,90.265,90.275,90.235,90.235,534600000.0
2009-02-11 16:13:00,90.235,90.25,90.235,90.245,603300004.0
2009-02-11 16:14:00,90.245,90.245,90.225,90.225,166400000.0
2009-02-11 16:15:00,90.225,90.23,90.175,90.185,392600001.0
2009-02-11 16:16:00,90.185,90.235,90.175,90.225,339400000.0
2009-02-11 16:17:00,90.225,90.24,90.22,90.225,114000000.0
2009-02-11 16:18:00,90.225,90.235,90.205,90.225,245500000.0
2009-02-11 16:19:00,90.225,90.28,90.225,90.28,497099998.0
2009-02-11 16:20:00,90.285,90.285,90.255,90.255,113300000.0
2009-02-11 16:21:00,90.25,90.27,90.25,90.26,194800000.0
2009-02-11 16:22:00,90.26,90.27,90.255,90.255,465600000.0
2009-02-11 16:23:00,90.255,90.285,90.25,90.27,209600000.0
2009-02-11 16:24:00,90.27,90.29,90.265,90.285,72200000.0
2009-02-11 16:25:00,90.285,90.37,90.285,90.365,409800001.0
2009-02-11 16:26:00,90.365,90.365,90.325,90.33,559500007.0
2009-02-11 16:27:00,90.33,90.335,90.28,90.285,613700000.0
2009-02-11 16:28:00,90.27,90.29,90.25,90.25,578700001.0
2009-02-11 16:29:00,90.26,90.27,90.255,90.26,359000002.0
2009-02-11 16:30:00,90.27,90.325,90.25,90.29,525200000.0
2009-02-11 16:31:00,90.285,90.29,90.26,90.27,872799999.0
2009-02-11 16:32:00,90.28,90.29,90.25,90.285,620800000.0
2009-02-11 16:33:00,90.285,90.29,90.26,90.26,481900000.0
2009-02-11 16:34:00,90.255,90.285,90.255,90.26,260600001.0
2009-02-11 16:35:00,90.26,90.27,90.25,90.27,452200001.0
2009-02-11 16:36:00,90.27,90.37,90.25,90.355,455200002.0
2009-02-11 16:37:00,90.355,90.375,90.305,90.305,456100001.0
2009-02-11 16:38:00,90.305,90.305,90.255,90.275,488400001.0
2009-02-11 16:39:00,90.275,90.365,90.275,90.35,812399998.0
2009-02-11 16:40:00,90.35,90.365,90.3,90.3,832800004.0
2009-02-11 16:41:00,90.305,90.335,90.285,90.32,929000004.0
2009-02-11 16:42:00,90.32,90.32,90.255,90.26,1014400005.0
2009-02-11 16:43:00,90.26,90.28,90.25,90.27,778400005.0
2009-02-11 16:44:00,90.27,90.29,90.255,90.255,283199999.0
2009-02-11 16:45:00,90.255,90.285,90.255,90.265,497400000.0
2009-02-11 16:46:00,90.265,90.27,90.24,90.27,350700000.0
2009-02-11 16:47:00,90.27,90.29,90.245,90.28,539400001.0
2009-02-11 16:48:00,90.28,90.34,90.265,90.305,616000001.0
2009-02-11 16:49:00,90.305,90.315,90.25,90.27,260699999.0
2009-02-11 16:50:00,90.27,90.3,90.25,90.285,576699999.0
2009-02-11 16:51:00,90.295,90.335,90.265,90.335,771799999.0
2009-02-11 16:52:00,90.315,90.315,90.275,90.3,433500001.0
2009-02-11 16:53:00,90.305,90.32,90.295,90.305,384500002.0
2009-02-11 16:54:00,90.305,90.38,90.305,90.375,428400001.0
2009-02-11 16:55:00,90.375,90.375,90.33,90.365,714200004.0
2009-02-11 16:56:00,90.365,90.38,90.345,90.365,769599994.0
2009-02-11 16:57:00,90.365,90.41,90.315,90.35,1118400010.0
2009-02-11 16:58:00,90.345,90.345,90.31,90.335,587799999.0
2009-02-11 16:59:00,90.335,90.35,90.32,90.335,769399997.0
2009-02-11 17:00:00,90.34,90.35,90.285,90.345,989600000.0
2009-02-11 17:01:00,90.345,90.425,90.335,90.37,825000005.0
2009-02-11 17:02:00,90.37,90.37,90.31,90.345,590300003.0
2009-02-11 17:03:00,90.345,90.375,90.305,90.365,571700001.0
2009-02-11 17:04:00,90.365,90.38,90.345,90.375,276500000.0
2009-02-11 17:05:00,90.375,90.385,90.33,90.375,591999999.0
2009-02-11 17:06:00,90.37,90.375,90.325,90.355,794600003.0
2009-02-11 17:07:00,90.37,90.43,90.335,90.365,600700001.0
2009-02-11 17:08:00,90.37,90.405,90.36,90.36,648500000.0
2009-02-11 17:09:00,90.36,90.39,90.335,90.355,694299998.0
2009-02-11 17:10:00,90.365,90.385,90.31,90.31,699600002.0
2009-02-11 17:11:00,90.315,90.33,90.3,90.31,506199999.0
2009-02-11 17:12:00,90.315,90.355,90.305,90.34,427400000.0
2009-02-11 17:13:00,90.34,90.35,90.32,90.325,479900000.0
2009-02-11 17:14:00,90.33,90.35,90.33,90.335,587000002.0
2009-02-11 17:15:00,90.335,90.335,90.275,90.285,467199996.0
2009-02-11 17:16:00,90.285,90.35,90.28,90.335,470200000.0
2009-02-11 17:17:00,90.335,90.34,90.3,90.31,624600001.0
2009-02-11 17:18:00,90.305,90.325,90.29,90.31,559000001.0
2009-02-11 17:19:00,90.31,90.33,90.295,90.3,318600000.0
2009-02-11 17:20:00,90.3,90.33,90.285,90.32,329900000.0
2009-02-11 17:21:00,90.32,90.325,90.285,90.31,585400000.0
2009-02-11 17:22:00,90.315,90.335,90.315,90.33,362200000.0
2009-02-11 17:23:00,90.33,90.355,90.33,90.345,477399998.0
2009-02-11 17:24:00,90.345,90.38,90.33,90.38,372800000.0
2009-02-11 17:25:00,90.38,90.39,90.325,90.325,692900000.0
2009-02-11 17:26:00,90.33,90.37,90.32,90.355,654100001.0
2009-02-11 17:27:00,90.345,90.38,90.335,90.36,684600000.0
2009-02-11 17:28:00,90.36,90.36,90.325,90.345,599800003.0
2009-02-11 17:29:00,90.345,90.355,90.265,90.275,452400001.0
2009-02-11 17:30:00,90.275,90.285,90.25,90.275,661799998.0
2009-02-11 17:31:00,90.28,90.29,90.215,90.25,552000000.0
2009-02-11 17:32:00,90.245,90.265,90.205,90.255,670400001.0
2009-02-11 17:33:00,90.25,90.25,90.21,90.24,535999999.0
2009-02-11 17:34:00,90.24,90.34,90.24,90.335,320300001.0
2009-02-11 17:35:00,90.335,90.335,90.27,90.295,832900003.0
2009-02-11 17:36:00,90.295,90.33,90.295,90.33,384800001.0
2009-02-11 17:37:00,90.33,90.34,90.315,90.325,265800000.0
2009-02-11 17:38:00,90.325,90.325,90.27,90.3,313400000.0
2009-02-11 17:39:00,90.305,90.325,90.275,90.32,277800000.0
2009-02-11 17:40:00,90.32,90.355,90.315,90.335,238000000.0
2009-02-11 17:41:00,90.335,90.35,90.315,90.335,344199998.0
2009-02-11 17:42:00,90.33,90.34,90.305,90.325,521799999.0
2009-02-11 17:43:00,90.335,90.38,90.32,90.37,277400000.0
2009-02-11 17:44:00,90.37,90.385,90.34,90.355,1099499996.0
2009-02-11 17:45:00,90.36,90.365,90.325,90.35,455100000.0
2009-02-11 17:46:00,90.35,90.355,90.325,90.335,494400004.0
2009-02-11 17:47:00,90.33,90.345,90.33,90.33,111400000.0
2009-02-11 17:48:00,90.33,90.34,90.315,90.335,216000000.0
2009-02-11 17:49:00,90.335,90.44,90.335,90.405,394400000.0
2009-02-11 17:50:00,90.405,90.48,90.405,90.435,487900002.0
2009-02-11 17:51:00,90.435,90.48,90.415,90.48,727900005.0
2009-02-11 17:52:00,90.48,90.49,90.425,90.45,403200001.0
2009-02-11 17:53:00,90.45,90.46,90.415,90.43,824400004.0
2009-02-11 17:54:00,90.43,90.445,90.405,90.415,687200001.0
2009-02-11 17:55:00,90.41,90.425,90.37,90.425,604299999.0
2009-02-11 17:56:00,90.425,90.425,90.375,90.385,241400000.0
2009-02-11 17:57:00,90.385,90.435,90.38,90.39,617999999.0
2009-02-11 17:58:00,90.38,90.39,90.36,90.37,1094200007.0
2009-02-11 17:59:00,90.385,90.39,90.28,90.285,744199997.0
2009-02-11 18:00:00,90.275,90.32,90.27,90.285,687000001.0
2009-02-11 18:01:00,90.285,90.31,90.28,90.285,349600003.0
2009-02-11 18:02:00,90.285,90.305,90.275,90.285,597500001.0
2009-02-11 18:03:00,90.285,90.355,90.28,90.34,465900000.0
2009-02-11 18:04:00,90.345,90.39,90.34,90.375,366400000.0
2009-02-11 18:05:00,90.375,90.39,90.37,90.385,104000000.0
2009-02-11 18:06:00,90.39,90.39,90.355,90.355,191999998.0
2009-02-11 18:07:00,90.355,90.355,90.325,90.345,321900000.0
2009-02-11 18:08:00,90.345,90.36,90.33,90.335,651900000.0
2009-02-11 18:09:00,90.34,90.35,90.325,90.35,534400006.0
2009-02-11 18:10:00,90.35,90.36,90.33,90.36,181300000.0
2009-02-11 18:11:00,90.355,90.355,90.305,90.325,296200000.0
2009-02-11 18:12:00,90.325,90.39,90.325,90.375,472600006.0
2009-02-11 18:13:00,90.375,90.425,90.375,90.395,354000000.0
2009-02-11 18:14:00,90.405,90.43,90.395,90.42,338400000.0
2009-02-11 18:15:00,90.42,90.45,90.42,90.435,461799998.0
2009-02-11 18:16:00,90.435,90.45,90.39,90.395,364700001.0
2009-02-11 18:17:00,90.395,90.45,90.385,90.425,849800000.0
2009-02-11 18:18:00,90.43,90.45,90.41,90.435,721800002.0
2009-02-11 18:19:00,90.435,90.45,90.42,90.43,358599999.0
2009-02-11 18:20:00,90.445,90.46,90.4,90.405,276100001.0
2009-02-11 18:21:00,90.4,90.435,90.385,90.39,781399995.0
2009-02-11 18:22:00,90.395,90.44,90.395,90.43,608599999.0
2009-02-11 18:23:00,90.425,90.44,90.42,90.44,516300004.0
2009-02-11 18:24:00,90.44,90.44,90.415,90.415,385699998.0
2009-02-11 18:25:00,90.42,90.43,90.39,90.43,350800001.0
2009-02-11 18:26:00,90.425,90.43,90.395,90.415,207200001.0
2009-02-11 18:27:00,90.41,90.42,90.39,90.41,252899999.0
2009-02-11 18:28:00,90.41,90.41,90.375,90.395,377000000.0
2009-02-11 18:29:00,90.395,90.455,90.39,90.43,497400001.0
2009-02-11 18:30:00,90.435,90.49,90.425,90.485,721800001.0
2009-02-11 18:31:00,90.485,90.52,90.48,90.485,638199999.0
2009-02-11 18:32:00,90.48,90.49,90.47,90.485,638900000.0
2009-02-11 18:33:00,90.485,90.49,90.48,90.48,441600001.0
2009-02-11 18:34:00,90.485,90.485,90.43,90.435,896900002.0
2009-02-11 18:35:00,90.44,90.445,90.405,90.425,648799998.0
2009-02-11 18:36:00,90.425,90.43,90.405,90.405,455400005.0
2009-02-11 18:37:00,90.4,90.415,90.375,90.39,509800001.0
2009-02-11 18:38:00,90.4,90.4,90.345,90.355,304399999.0
2009-02-11 18:39:00,90.35,90.405,90.35,90.385,374000000.0
2009-02-11 18:40:00,90.385,90.39,90.355,90.365,693800000.0
2009-02-11 18:41:00,90.365,90.405,90.36,90.385,619900005.0
2009-02-11 18:42:00,90.385,90.405,90.375,90.375,325200000.0
2009-02-11 18:43:00,90.365,90.395,90.36,90.395,656199998.0
2009-02-11 18:44:00,90.395,90.425,90.39,90.405,334999999.0
2009-02-11 18:45:00,90.405,90.425,90.405,90.425,886199995.0
2009-02-11 18:46:00,90.425,90.44,90.41,90.435,412199999.0
2009-02-11 18:47:00,90.435,90.445,90.43,90.435,416200001.0
2009-02-11 18:48:00,90.43,90.465,90.41,90.455,461800002.0
2009-02-11 18:49:00,90.455,90.49,90.45,90.465,417600001.0
2009-02-11 18:50:00,90.455,90.52,90.455,90.51,459499999.0
2009-02-11 18:51:00,90.51,90.52,90.48,90.51,292899999.0
2009-02-11 18:52:00,90.52,90.615,90.51,90.595,441500001.0
2009-02-11 18:53:00,90.605,90.65,90.59,90.65,426600001.0
2009-02-11 18:54:00,90.655,90.735,90.645,90.72,610000000.0
2009-02-11 18:55:00,90.72,90.72,90.675,90.72,708900000.0
2009-02-11 18:56:00,90.72,90.76,90.7,90.7,428100000.0
2009-02-11 18:57:00,90.7,90.705,90.66,90.66,730300002.0
2009-02-11 18:58:00,90.66,90.67,90.62,90.665,477600001.0
2009-02-11 18:59:00,90.67,90.695,90.64,90.665,396000000.0
2009-02-11 19:00:00,90.665,90.715,90.655,90.71,482700000.0
2009-02-11 19:01:00,90.72,90.72,90.68,90.685,252600000.0
2009-02-11 19:02:00,90.685,90.69,90.665,90.67,147000000.0
2009-02-11 19:03:00,90.67,90.705,90.67,90.675,406600000.0
2009-02-11 19:04:00,90.675,90.7,90.655,90.655,341800000.0
2009-02-11 19:05:00,90.655,90.675,90.63,90.655,480399999.0
2009-02-11 19:06:00,90.64,90.645,90.615,90.64,220000000.0
2009-02-11 19:07:00,90.655,90.665,90.62,90.625,159400000.0
2009-02-11 19:08:00,90.63,90.65,90.62,90.645,332999999.0
2009-02-11 19:09:00,90.64,90.67,90.635,90.655,604799998.0
2009-02-11 19:10:00,90.655,90.67,90.635,90.645,420800001.0
2009-02-11 19:11:00,90.64,90.665,90.63,90.66,351000000.0
2009-02-11 19:12:00,90.665,90.67,90.655,90.665,221699999.0
2009-02-11 19:13:00,90.655,90.665,90.605,90.625,269900000.0
2009-02-11 19:14:00,90.63,90.63,90.54,90.54,418200000.0
2009-02-11 19:15:00,90.53,90.58,90.53,90.575,173000000.0
2009-02-11 19:16:00,90.57,90.575,90.525,90.525,289499998.0
2009-02-11 19:17:00,90.53,90.55,90.525,90.53,190600000.0
2009-02-11 19:18:00,90.525,90.56,90.515,90.55,442399998.0
2009-02-11 19:19:00,90.55,90.58,90.545,90.575,229600000.0
2009-02-11 19:20:00,90.565,90.58,90.55,90.555,320000000.0
2009-02-11 19:21:00,90.575,90.6,90.565,90.6,113799997.0
2009-02-11 19:22:00,90.595,90.595,90.565,90.575,335000000.0
2009-02-11 19:23:00,90.575,90.575,90.525,90.535,384699999.0
2009-02-11 19:24:00,90.545,90.545,90.535,90.535,220800001.0
2009-02-11 19:25:00,90.535,90.545,90.53,90.535,303399999.0
2009-02-11 19:26:00,90.54,90.55,90.535,90.535,188400000.0
2009-02-11 19:27:00,90.535,90.545,90.535,90.545,101000000.0
2009-02-11 19:28:00,90.545,90.55,90.53,90.54,257600000.0
2009-02-11 19:29:00,90.535,90.545,90.53,90.54,323700000.0
2009-02-11 19:30:00,90.54,90.54,90.52,90.525,157599999.0
2009-02-11 19:31:00,90.525,90.545,90.525,90.525,497799997.0
2009-02-11 19:32:00,90.525,90.525,90.475,90.48,184000001.0
2009-02-11 19:33:00,90.48,90.495,90.46,90.495,311400000.0
2009-02-11 19:34:00,90.49,90.49,90.465,90.48,659199997.0
2009-02-11 19:35:00,90.48,90.48,90.435,90.445,452799999.0
2009-02-11 19:36:00,90.445,90.455,90.445,90.455,58200000.0
2009-02-11 19:37:00,90.455,90.495,90.455,90.495,443400000.0
2009-02-11 19:38:00,90.495,90.495,90.475,90.48,727800000.0
2009-02-11 19:39:00,90.48,90.56,90.48,90.56,225200000.0
2009-02-11 19:40:00,90.565,90.59,90.555,90.575,508800002.0
2009-02-11 19:41:00,90.575,90.61,90.575,90.605,227600002.0
2009-02-11 19:42:00,90.605,90.615,90.585,90.59,256200000.0
2009-02-11 19:43:00,90.595,90.63,90.595,90.625,661500011.0
2009-02-11 19:44:00,90.625,90.655,90.62,90.645,401400001.0
2009-02-11 19:45:00,90.645,90.65,90.605,90.605,347000001.0
2009-02-11 19:46:00,90.605,90.66,90.6,90.655,169999999.0
2009-02-11 19:47:00,90.66,90.66,90.63,90.645,225900000.0
2009-02-11 19:48:00,90.645,90.645,90.64,90.64,29100000.0
2009-02-11 19:49:00,90.645,90.645,90.63,90.63,45800000.0
2009-02-11 19:50:00,90.63,90.635,90.63,90.635,76000000.0
2009-02-11 19:51:00,90.635,90.635,90.585,90.61,491599999.0
2009-02-11 19:52:00,90.605,90.605,90.58,90.58,504100000.0
2009-02-11 19:53:00,90.58,90.59,90.575,90.575,335600000.0
2009-02-11 19:54:00,90.575,90.58,90.555,90.575,461200001.0
2009-02-11 19:55:00,90.575,90.575,90.485,90.485,563399998.0
2009-02-11 19:56:00,90.475,90.5,90.445,90.485,831200001.0
2009-02-11 19:57:00,90.485,90.49,90.47,90.48,270800000.0
2009-02-11 19:58:00,90.49,90.49,90.445,90.465,486400002.0
2009-02-11 19:59:00,90.465,90.495,90.465,90.495,61200000.0
2009-02-11 20:00:00,90.495,90.545,90.495,90.535,283999999.0
2009-02-11 20:01:00,90.535,90.565,90.525,90.56,219200000.0
2009-02-11 20:02:00,90.555,90.565,90.535,90.535,183799999.0
2009-02-11 20:03:00,90.535,90.555,90.525,90.555,368799992.0
2009-02-11 20:04:00,90.555,90.635,90.555,90.625,465999995.0
2009-02-11 20:05:00,90.625,90.625,90.585,90.585,461599994.0
2009-02-11 20:06:00,90.585,90.635,90.55,90.635,417800000.0
2009-02-11 20:07:00,90.63,90.63,90.575,90.595,277200000.0
2009-02-11 20:08:00,90.59,90.605,90.545,90.56,450600002.0
2009-02-11 20:09:00,90.555,90.64,90.555,90.605,208699999.0
2009-02-11 20:10:00,90.62,90.63,90.6,90.63,241200000.0
2009-02-11 20:11:00,90.635,90.68,90.635,90.675,223599999.0
2009-02-11 20:12:00,90.675,90.675,90.605,90.615,493900000.0
2009-02-11 20:13:00,90.615,90.615,90.545,90.57,477100002.0
2009-02-11 20:14:00,90.57,90.57,90.54,90.545,138800001.0
2009-02-11 20:15:00,90.545,90.56,90.535,90.54,574699999.0
2009-02-11 20:16:00,90.54,90.555,90.505,90.545,989699994.0
2009-02-11 20:17:00,90.545,90.545,90.515,90.515,707599984.0
2009-02-11 20:18:00,90.515,90.54,90.505,90.505,200599998.0
2009-02-11 20:19:00,90.51,90.52,90.485,90.505,234400000.0
2009-02-11 20:20:00,90.505,90.515,90.505,90.51,217199998.0
2009-02-11 20:21:00,90.51,90.555,90.51,90.545,725999994.0
2009-02-11 20:22:00,90.545,90.555,90.5,90.545,524600000.0
2009-02-11 20:23:00,90.545,90.55,90.51,90.525,544799998.0
2009-02-11 20:24:00,90.525,90.535,90.515,90.535,373200001.0
2009-02-11 20:25:00,90.525,90.535,90.525,90.535,65800000.0
2009-02-11 20:26:00,90.53,90.555,90.52,90.545,281200000.0
2009-02-11 20:27:00,90.545,90.545,90.525,90.545,557999996.0
2009-02-11 20:28:00,90.545,90.555,90.52,90.535,628999996.0
2009-02-11 20:29:00,90.535,90.56,90.535,90.56,287799998.0
2009-02-11 20:30:00,90.555,90.555,90.525,90.525,197599999.0
2009-02-11 20:31:00,90.525,90.535,90.525,90.535,206999992.0
2009-02-11 20:32:00,90.535,90.555,90.535,90.545,195400001.0
2009-02-11 20:33:00,90.545,90.55,90.53,90.535,283399999.0
2009-02-11 20:34:00,90.54,90.55,90.525,90.53,264799999.0
2009-02-11 20:35:00,90.53,90.53,90.51,90.515,633600001.0
2009-02-11 20:36:00,90.515,90.545,90.515,90.54,356400000.0
2009-02-11 20:37:00,90.545,90.555,90.53,90.535,483600002.0
2009-02-11 20:38:00,90.535,90.56,90.535,90.545,181400000.0
2009-02-11 20:39:00,90.555,90.555,90.53,90.535,370800000.0
2009-02-11 20:40:00,90.535,90.54,90.525,90.525,505599999.0
2009-02-11 20:41:00,90.535,90.535,90.515,90.515,278800000.0
2009-02-11 20:42:00,90.515,90.525,90.47,90.475,353400000.0
2009-02-11 20:43:00,90.47,90.47,90.4,90.405,542800000.0
2009-02-11 20:44:00,90.405,90.45,90.4,90.445,487900000.0
2009-02-11 20:45:00,90.445,90.45,90.42,90.43,447199998.0
2009-02-11 20:46:00,90.43,90.46,90.425,90.43,490800000.0
2009-02-11 20:47:00,90.44,90.465,90.44,90.445,434000002.0
2009-02-11 20:48:00,90.445,90.445,90.365,90.37,922800007.0
2009-02-11 20:49:00,90.375,90.4,90.37,90.375,832999998.0
2009-02-11 20:50:00,90.385,90.4,90.37,90.395,323800001.0
2009-02-11 20:51:00,90.395,90.395,90.35,90.355,605600003.0
2009-02-11 20:52:00,90.355,90.405,90.355,90.4,402600000.0
2009-02-11 20:53:00,90.4,90.445,90.4,90.425,822399997.0
2009-02-11 20:54:00,90.425,90.425,90.4,90.415,370000000.0
2009-02-11 20:55:00,90.415,90.445,90.415,90.425,348200000.0
2009-02-11 20:56:00,90.425,90.43,90.415,90.42,401399997.0
2009-02-11 20:57:00,90.42,90.43,90.415,90.42,418400003.0
2009-02-11 20:58:00,90.42,90.425,90.37,90.39,565599997.0
2009-02-11 20:59:00,90.39,90.43,90.39,90.415,309399999.0
2009-02-11 21:00:00,90.42,90.45,90.42,90.435,347600001.0
2009-02-11 21:01:00,90.43,90.43,90.395,90.405,436600000.0
2009-02-11 21:02:00,90.405,90.41,90.39,90.395,228799999.0
2009-02-11 21:03:00,90.395,90.415,90.39,90.415,116000000.0
2009-02-11 21:04:00,90.415,90.425,90.405,90.41,367599998.0
2009-02-11 21:05:00,90.41,90.425,90.41,90.415,229600000.0
2009-02-11 21:06:00,90.415,90.42,90.385,90.405,499599999.0
2009-02-11 21:07:00,90.405,90.405,90.36,90.375,634599997.0
2009-02-11 21:08:00,90.375,90.385,90.365,90.385,465800000.0
2009-02-11 21:09:00,90.385,90.415,90.38,90.395,303600000.0
2009-02-11 21:10:00,90.41,90.415,90.38,90.4,481400000.0
2009-02-11 21:11:00,90.395,90.4,90.365,90.385,314200000.0
2009-02-11 21:12:00,90.38,90.385,90.35,90.35,473300001.0
2009-02-11 21:13:00,90.355,90.36,90.325,90.355,492199998.0
2009-02-11 21:14:00,90.355,90.365,90.315,90.335,426400000.0
2009-02-11 21:15:00,90.335,90.345,90.305,90.305,436200000.0
2009-02-11 21:16:00,90.305,90.325,90.29,90.31,725800000.0
2009-02-11 21:17:00,90.31,90.33,90.29,90.29,1013699998.0
2009-02-11 21:18:00,90.29,90.32,90.29,90.31,818799999.0
2009-02-11 21:19:00,90.31,90.31,90.27,90.28,680399999.0
2009-02-11 21:20:00,90.275,90.31,90.27,90.3,872799997.0
2009-02-11 21:21:00,90.3,90.32,90.28,90.305,618799993.0
2009-02-11 21:22:00,90.305,90.32,90.275,90.28,616600001.0
2009-02-11 21:23:00,90.285,90.285,90.26,90.27,264399996.0
2009-02-11 21:24:00,90.28,90.325,90.28,90.325,486199999.0
2009-02-11 21:25:00,90.33,90.38,90.33,90.345,539599998.0
2009-02-11 21:26:00,90.345,90.375,90.335,90.335,375800003.0
2009-02-11 21:27:00,90.335,90.365,90.335,90.365,448400000.0
2009-02-11 21:28:00,90.365,90.405,90.355,90.38,694699996.0
2009-02-11 21:29:00,90.375,90.375,90.345,90.355,356499997.0
2009-02-11 21:30:00,90.35,90.35,90.305,90.32,285400001.0
2009-02-11 21:31:00,90.32,90.37,90.32,90.345,302000000.0
2009-02-11 21:32:00,90.345,90.345,90.305,90.32,332800000.0
2009-02-11 21:33:00,90.325,90.35,90.315,90.345,353400000.0
2009-02-11 21:34:00,90.34,90.34,90.315,90.325,509399997.0
2009-02-11 21:35:00,90.33,90.4,90.33,90.385,433400000.0
2009-02-11 21:36:00,90.385,90.405,90.375,90.375,508900001.0
2009-02-11 21:37:00,90.375,90.405,90.37,90.385,531599998.0
2009-02-11 21:38:00,90.385,90.405,90.375,90.405,397400005.0
2009-02-11 21:39:00,90.405,90.43,90.405,90.415,307999999.0
2009-02-11 21:40:00,90.415,90.42,90.385,90.385,234200000.0
2009-02-11 21:41:00,90.385,90.42,90.385,90.415,134800001.0
2009-02-11 21:42:00,90.415,90.415,90.39,90.415,377800000.0
2009-02-11 21:43:00,90.41,90.425,90.385,90.415,363400000.0
2009-02-11 21:44:00,90.42,90.42,90.395,90.405,173400000.0
2009-02-11 21:45:00,90.415,90.415,90.365,90.385,253399999.0
2009-02-11 21:46:00,90.385,90.39,90.365,90.385,357000004.0
2009-02-11 21:47:00,90.385,90.395,90.365,90.37,444000001.0
2009-02-11 21:48:00,90.37,90.37,90.335,90.335,273799999.0
2009-02-11 21:49:00,90.335,90.35,90.305,90.305,352200000.0
2009-02-11 21:50:00,90.305,90.45,90.305,90.45,736799996.0
2009-02-11 21:51:00,90.45,90.465,90.4,90.45,903600001.0
2009-02-11 21:52:00,90.45,90.46,90.4,90.44,1070999999.0
2009-02-11 21:53:00,90.435,90.435,90.38,90.405,1171600003.0
2009-02-11 21:54:00,90.405,90.425,90.4,90.4,618500001.0
2009-02-11 21:55:00,90.405,90.45,90.39,90.45,1069800001.0
2009-02-11 21:56:00,90.45,90.52,90.45,90.495,1062600001.0
2009-02-11 21:57:00,90.5,90.505,90.42,90.445,922400000.0
2009-02-11 21:58:00,90.45,90.49,90.445,90.46,915199997.0
2009-02-11 21:59:00,90.46,90.51,90.46,90.485,901399998.0
2009-02-11 22:00:00,90.485,90.5,90.44,90.45,1109799996.0
2009-02-11 22:01:00,90.45,90.485,90.44,90.455,669400000.0
2009-02-11 22:02:00,90.46,90.47,90.425,90.445,781000002.0
2009-02-11 22:03:00,90.445,90.46,90.445,90.45,336799998.0
2009-02-11 22:04:00,90.45,90.455,90.42,90.42,627399999.0
2009-02-11 22:05:00,90.42,90.48,90.42,90.45,829199999.0
2009-02-11 22:06:00,90.455,90.48,90.445,90.445,731000000.0
2009-02-11 22:07:00,90.45,90.48,90.445,90.47,597600000.0
2009-02-11 22:08:00,90.47,90.49,90.465,90.47,329400001.0
2009-02-11 22:09:00,90.47,90.475,90.42,90.425,514000001.0
2009-02-11 22:10:00,90.425,90.48,90.42,90.465,707400000.0
2009-02-11 22:11:00,90.465,90.465,90.445,90.445,536999999.0
2009-02-11 22:12:00,90.445,90.48,90.445,90.47,647600000.0
2009-02-11 22:13:00,90.47,90.495,90.455,90.455,287200001.0
2009-02-11 22:14:00,90.46,90.475,90.46,90.475,398600000.0
2009-02-11 22:15:00,90.475,90.495,90.455,90.475,866300002.0
2009-02-11 22:16:00,90.475,90.49,90.46,90.46,321900000.0
2009-02-11 22:17:00,90.46,90.555,90.46,90.555,652000000.0
2009-02-11 22:18:00,90.56,90.56,90.455,90.455,602200000.0
2009-02-11 22:19:00,90.46,90.495,90.44,90.45,659300001.0
2009-02-11 22:20:00,90.45,90.455,90.385,90.385,488399999.0
2009-02-11 22:21:00,90.38,90.41,90.36,90.375,638400001.0
2009-02-11 22:22:00,90.375,90.42,90.345,90.415,328600000.0
2009-02-11 22:23:00,90.415,90.435,90.415,90.43,241000000.0
2009-02-11 22:24:00,90.425,90.43,90.39,90.41,243700001.0
2009-02-11 22:25:00,90.41,90.415,90.395,90.405,423200002.0
2009-02-11 22:26:00,90.4,90.4,90.345,90.355,338000000.0
2009-02-11 22:27:00,90.355,90.38,90.355,90.37,358600000.0
2009-02-11 22:28:00,90.375,90.375,90.34,90.355,715499997.0
2009-02-11 22:29:00,90.355,90.39,90.335,90.335,645000005.0
2009-02-11 22:30:00,90.335,90.37,90.335,90.355,916400001.0
2009-02-11 22:31:00,90.355,90.365,90.315,90.315,914199993.0
2009-02-11 22:32:00,90.315,90.325,90.3,90.325,624999999.0
2009-02-11 22:33:00,90.33,90.36,90.32,90.36,421200001.0
2009-02-11 22:34:00,90.36,90.365,90.28,90.28,503599998.0
2009-02-11 22:35:00,90.29,90.345,90.28,90.34,282800001.0
2009-02-11 22:36:00,90.34,90.35,90.31,90.32,510200001.0
2009-02-11 22:37:00,90.32,90.32,90.29,90.305,243299999.0
2009-02-11 22:38:00,90.305,90.325,90.295,90.32,345200000.0
2009-02-11 22:39:00,90.315,90.33,90.31,90.32,176600000.0
2009-02-11 22:40:00,90.32,90.325,90.31,90.315,575600000.0
2009-02-11 22:41:00,90.315,90.33,90.315,90.315,530799997.0
2009-02-11 22:42:00,90.315,90.315,90.29,90.305,313899999.0
2009-02-11 22:43:00,90.315,90.345,90.31,90.335,670500001.0
2009-02-11 22:44:00,90.335,90.375,90.33,90.345,656800002.0
2009-02-11 22:45:00,90.345,90.345,90.345,90.345,274000000.0
2009-02-11 22:46:00,90.345,90.36,90.335,90.34,690499999.0
2009-02-11 22:47:00,90.335,90.355,90.335,90.34,452999996.0
2009-02-11 22:48:00,90.34,90.4,90.335,90.39,336699999.0
2009-02-11 22:49:00,90.39,90.4,90.36,90.36,389399999.0
2009-02-11 22:50:00,90.36,90.37,90.355,90.355,388999998.0
2009-02-11 22:51:00,90.355,90.355,90.335,90.335,374500000.0
2009-02-11 22:52:00,90.335,90.335,90.335,90.335,42000000.0
2009-02-11 22:53:00,90.335,90.335,90.335,90.335,33600000.0
2009-02-11 22:54:00,90.335,90.355,90.335,90.35,211800000.0
2009-02-11 22:55:00,90.35,90.365,90.35,90.355,409199987.0
2009-02-11 22:56:00,90.355,90.36,90.355,90.36,93400000.0
2009-02-11 22:57:00,90.36,90.36,90.345,90.355,486800010.0
2009-02-11 22:58:00,90.355,90.39,90.355,90.385,380200000.0
2009-02-11 22:59:00,90.385,90.425,90.385,90.405,257200001.0
2009-02-11 23:00:00,90.405,90.405,90.38,90.38,268400000.0
2009-02-11 23:01:00,90.38,90.385,90.375,90.385,198600000.0
2009-02-11 23:02:00,90.385,90.395,90.375,90.38,130000000.0
2009-02-11 23:03:00,90.385,90.42,90.385,90.405,200200000.0
2009-02-11 23:04:00,90.405,90.405,90.39,90.39,61800000.0
2009-02-11 23:05:00,90.39,90.395,90.39,90.395,141400000.0
2009-02-11 23:06:00,90.395,90.395,90.39,90.39,97800000.0
2009-02-11 23:07:00,90.395,90.395,90.395,90.395,88600000.0
2009-02-11 23:08:00,90.395,90.4,90.395,90.395,214200000.0
2009-02-11 23:09:00,90.395,90.43,90.395,90.43,130200001.0
2009-02-11 23:10:00,90.43,90.43,90.42,90.43,64400000.0
2009-02-11 23:11:00,90.43,90.435,90.425,90.435,110800000.0
2009-02-11 23:12:00,90.435,90.48,90.435,90.48,383200000.0
2009-02-11 23:13:00,90.475,90.48,90.465,90.465,115300000.0
2009-02-11 23:14:00,90.465,90.465,90.44,90.455,180600002.0
2009-02-11 23:15:00,90.45,90.46,90.45,90.46,41600000.0
2009-02-11 23:16:00,90.46,90.46,90.45,90.45,392600000.0
2009-02-11 23:17:00,90.45,90.46,90.445,90.46,659199991.0
2009-02-11 23:18:00,90.46,90.46,90.455,90.455,125799997.0
2009-02-11 23:19:00,90.455,90.455,90.445,90.45,212700000.0
2009-02-11 23:20:00,90.45,90.45,90.435,90.44,202599999.0
2009-02-11 23:21:00,90.44,90.44,90.44,90.44,38400000.0
2009-02-11 23:22:00,90.44,90.44,90.435,90.44,100100000.0
2009-02-11 23:23:00,90.44,90.44,90.44,90.44,81000000.0
2009-02-11 23:24:00,90.44,90.44,90.44,90.44,116400000.0
2009-02-11 23:25:00,90.44,90.44,90.44,90.44,117600000.0
2009-02-11 23:26:00,90.44,90.45,90.435,90.44,140200000.0
2009-02-11 23:27:00,90.44,90.45,90.44,90.45,96000000.0
2009-02-11 23:28:00,90.44,90.44,90.415,90.425,197700000.0
2009-02-11 23:29:00,90.425,90.44,90.425,90.44,275800000.0
2009-02-11 23:30:00,90.44,90.44,90.44,90.44,64800000.0
2009-02-11 23:31:00,90.44,90.44,90.44,90.44,129000000.0
2009-02-11 23:32:00,90.44,90.45,90.44,90.45,12600000.0
2009-02-11 23:33:00,90.45,90.45,90.44,90.44,91600000.0
2009-02-11 23:34:00,90.44,90.45,90.44,90.44,99800000.0
2009-02-11 23:35:00,90.44,90.45,90.44,90.44,62400000.0
2009-02-11 23:36:00,90.44,90.45,90.44,90.44,266400000.0
2009-02-11 23:37:00,90.44,90.44,90.425,90.43,125400000.0
2009-02-11 23:38:00,90.44,90.44,90.435,90.435,27400000.0
2009-02-11 23:39:00,90.44,90.445,90.435,90.44,40200000.0
2009-02-11 23:40:00,90.435,90.435,90.425,90.425,263400000.0
2009-02-11 23:41:00,90.425,90.43,90.425,90.43,174000000.0
2009-02-11 23:42:00,90.43,90.43,90.42,90.42,64000000.0
2009-02-11 23:44:00,90.42,90.42,90.42,90.42,40600000.0
2009-02-11 23:45:00,90.42,90.425,90.395,90.425,264800000.0
2009-02-11 23:46:00,90.425,90.43,90.41,90.41,23800000.0
2009-02-11 23:47:00,90.425,90.435,90.4,90.41,90400000.0
2009-02-11 23:48:00,90.41,90.425,90.4,90.42,112600000.0
2009-02-11 23:49:00,90.42,90.42,90.42,90.42,8400000.0
2009-02-11 23:50:00,90.42,90.42,90.42,90.42,43200000.0
2009-02-11 23:51:00,90.42,90.42,90.415,90.42,48600000.0
2009-02-11 23:52:00,90.43,90.43,90.41,90.41,109600000.0
2009-02-11 23:53:00,90.41,90.41,90.4,90.41,218200000.0
2009-02-11 23:54:00,90.405,90.42,90.38,90.42,395199999.0
2009-02-11 23:55:00,90.42,90.42,90.385,90.4,313399999.0
2009-02-11 23:56:00,90.4,90.42,90.4,90.405,85400000.0
2009-02-11 23:57:00,90.405,90.42,90.4,90.4,74800000.0
2009-02-11 23:58:00,90.4,90.4,90.4,90.4,2000000.0
2009-02-11 23:59:00,90.395,90.395,90.375,90.38,77600000.0
2009-02-12 00:00:00,90.38,90.385,90.38,90.385,16000000.0
2009-02-12 00:01:00,90.385,90.4,90.385,90.4,59200000.0
2009-02-12 00:02:00,90.395,90.4,90.38,90.4,33600000.0
2009-02-12 00:03:00,90.39,90.39,90.37,90.37,53200000.0
2009-02-12 00:04:00,90.36,90.36,90.335,90.355,77200000.0
2009-02-12 00:05:00,90.355,90.36,90.355,90.355,119200000.0
2009-02-12 00:06:00,90.34,90.35,90.34,90.35,7000000.0
2009-02-12 00:07:00,90.34,90.34,90.34,90.34,7000000.0
2009-02-12 00:08:00,90.33,90.34,90.27,90.28,7000000.0
2009-02-12 00:09:00,90.37,90.37,90.37,90.37,7000000.0
2009-02-12 00:10:00,90.37,90.37,90.37,90.37,4800000.0
2009-02-12 00:11:00,90.31,90.33,90.28,90.3,9600000.0
2009-02-12 00:12:00,90.31,90.33,90.26,90.28,9600000.0
2009-02-12 00:13:00,90.37,90.37,90.37,90.37,9600000.0
2009-02-12 00:14:00,90.37,90.37,90.355,90.37,91600000.0
2009-02-12 00:15:00,90.36,90.375,90.335,90.365,253600000.0
2009-02-12 00:16:00,90.355,90.37,90.34,90.36,259800000.0
2009-02-12 00:17:00,90.36,90.365,90.355,90.355,99000000.0
2009-02-12 00:18:00,90.37,90.38,90.35,90.365,278800000.0
2009-02-12 00:19:00,90.365,90.375,90.35,90.37,108400000.0
2009-02-12 00:20:00,90.38,90.38,90.37,90.37,12600000.0
2009-02-12 00:21:00,90.37,90.37,90.355,90.355,81000000.0
2009-02-12 00:22:00,90.36,90.36,90.36,90.36,13600000.0
2009-02-12 00:23:00,90.37,90.38,90.365,90.37,23600000.0
2009-02-12 00:24:00,90.37,90.37,90.365,90.365,59999999.0
2009-02-12 00:25:00,90.365,90.37,90.365,90.37,25600000.0
2009-02-12 00:26:00,90.375,90.375,90.31,90.37,149400000.0
2009-02-12 00:27:00,90.345,90.345,90.325,90.345,84600000.0
2009-02-12 00:28:00,90.345,90.36,90.34,90.345,131999999.0
2009-02-12 00:29:00,90.345,90.345,90.315,90.315,154600000.0
2009-02-12 00:30:00,90.315,90.315,90.26,90.26,290400000.0
2009-02-12 00:31:00,90.275,90.305,90.275,90.305,54800000.0
2009-02-12 00:32:00,90.32,90.32,90.285,90.3,3600000.0
2009-02-12 00:33:00,90.315,90.32,90.305,90.31,38000000.0
2009-02-12 00:34:00,90.31,90.33,90.31,90.315,91600000.0
2009-02-12 00:35:00,90.315,90.335,90.31,90.315,164000000.0
2009-02-12 00:36:00,90.31,90.31,90.3,90.3,32600000.0
2009-02-12 00:37:00,90.305,90.335,90.305,90.305,141200000.0
2009-02-12 00:38:00,90.315,90.315,90.3,90.3,22000000.0
2009-02-12 00:39:00,90.305,90.315,90.305,90.315,6600000.0
2009-02-12 00:40:00,90.275,90.275,90.275,90.275,11800000.0
2009-02-12 00:41:00,90.315,90.315,90.305,90.305,11800000.0
2009-02-12 00:42:00,90.275,90.275,90.275,90.275,1200000.0
2009-02-12 00:43:00,90.305,90.305,90.305,90.305,1200000.0
2009-02-12 00:44:00,90.305,90.325,90.305,90.325,59400000.0
2009-02-12 00:45:00,90.33,90.335,90.325,90.325,124200000.0
2009-02-12 00:46:00,90.33,90.33,90.33,90.33,18800000.0
2009-02-12 00:47:00,90.245,90.275,90.245,90.265,34800000.0
2009-02-12 00:48:00,90.335,90.335,90.33,90.335,34800000.0
2009-02-12 00:49:00,90.335,90.335,90.33,90.33,21400000.0
2009-02-12 00:50:00,90.33,90.33,90.32,90.32,29400000.0
2009-02-12 00:51:00,90.315,90.32,90.315,90.32,14400000.0
2009-02-12 00:52:00,90.315,90.325,90.315,90.325,93000000.0
2009-02-12 00:53:00,90.34,90.34,90.3,90.31,73200000.0
2009-02-12 00:54:00,90.31,90.335,90.31,90.335,70000000.0
2009-02-12 00:55:00,90.325,90.325,90.325,90.325,14400000.0
2009-02-12 00:56:00,90.34,90.365,90.34,90.355,41200000.0
2009-02-12 00:57:00,90.355,90.39,90.355,90.375,157000000.0
2009-02-12 00:58:00,90.39,90.39,90.38,90.38,48000000.0
2009-02-12 00:59:00,90.39,90.4,90.39,90.39,50800000.0
2009-02-12 01:00:00,90.39,90.405,90.39,90.405,148200000.0
2009-02-12 01:01:00,90.4,90.405,90.37,90.375,204600000.0
2009-02-12 01:02:00,90.375,90.39,90.37,90.39,248800000.0
2009-02-12 01:03:00,90.39,90.39,90.345,90.35,154900000.0
2009-02-12 01:04:00,90.35,90.35,90.345,90.345,94400000.0
2009-02-12 01:05:00,90.345,90.345,90.345,90.345,57600000.0
2009-02-12 01:06:00,90.345,90.345,90.345,90.345,36000000.0
2009-02-12 01:07:00,90.345,90.345,90.345,90.345,24400000.0
2009-02-12 01:08:00,90.345,90.345,90.255,90.275,203300000.0
2009-02-12 01:09:00,90.275,90.3,90.265,90.275,292000003.0
2009-02-12 01:10:00,90.275,90.315,90.275,90.315,204400000.0
2009-02-12 01:11:00,90.315,90.33,90.295,90.3,589599999.0
2009-02-12 01:12:00,90.305,90.33,90.25,90.285,451199993.0
2009-02-12 01:13:00,90.295,90.295,90.285,90.295,45800000.0
2009-02-12 01:14:00,90.295,90.31,90.275,90.285,107199998.0
2009-02-12 01:15:00,90.285,90.305,90.285,90.295,73600000.0
2009-02-12 01:16:00,90.285,90.31,90.285,90.285,94000000.0
2009-02-12 01:17:00,90.295,90.3,90.285,90.295,23200000.0
2009-02-12 01:18:00,90.3,90.315,90.285,90.3,308400001.0
2009-02-12 01:19:00,90.3,90.31,90.285,90.295,191800002.0
2009-02-12 01:20:00,90.295,90.3,90.265,90.275,70000000.0
2009-02-12 01:21:00,90.275,90.28,90.265,90.28,70400000.0
2009-02-12 01:22:00,90.28,90.28,90.25,90.265,66799999.0
2009-02-12 01:23:00,90.275,90.275,90.26,90.26,31400000.0
2009-02-12 01:24:00,90.26,90.26,90.26,90.26,12400000.0
2009-02-12 01:25:00,90.26,90.27,90.26,90.27,77400000.0
2009-02-12 01:26:00,90.27,90.27,90.235,90.235,294400001.0
2009-02-12 01:27:00,90.235,90.25,90.22,90.235,259200000.0
2009-02-12 01:28:00,90.23,90.24,90.23,90.235,85400000.0
2009-02-12 01:29:00,90.235,90.235,90.2,90.2,209500000.0
2009-02-12 01:30:00,90.2,90.22,90.2,90.215,147400000.0
2009-02-12 01:31:00,90.215,90.25,90.205,90.215,285799996.0
2009-02-12 01:32:00,90.23,90.245,90.21,90.215,371800001.0
2009-02-12 01:33:00,90.22,90.235,90.21,90.215,167599999.0
2009-02-12 01:34:00,90.22,90.24,90.215,90.235,322599999.0
2009-02-12 01:35:00,90.235,90.26,90.235,90.25,130400000.0
2009-02-12 01:36:00,90.25,90.25,90.25,90.25,1000000.0
2009-02-12 01:37:00,90.25,90.25,90.245,90.25,19800000.0
2009-02-12 01:38:00,90.25,90.27,90.245,90.27,68800000.0
2009-02-12 01:39:00,90.265,90.28,90.265,90.27,144200000.0
2009-02-12 01:40:00,90.275,90.285,90.27,90.285,26600000.0
2009-02-12 01:41:00,90.275,90.275,90.27,90.275,40800000.0
2009-02-12 01:42:00,90.275,90.275,90.275,90.275,13200000.0
2009-02-12 01:43:00,90.285,90.285,90.23,90.255,244599999.0
2009-02-12 01:44:00,90.255,90.27,90.245,90.255,75000000.0
2009-02-12 01:45:00,90.255,90.255,90.235,90.235,348000000.0
2009-02-12 01:46:00,90.235,90.265,90.23,90.265,376400000.0
2009-02-12 01:47:00,90.26,90.285,90.25,90.275,485999999.0
2009-02-12 01:48:00,90.275,90.285,90.27,90.27,173800000.0
2009-02-12 01:49:00,90.265,90.31,90.26,90.295,370599999.0
2009-02-12 01:50:00,90.29,90.305,90.27,90.3,313000000.0
2009-02-12 01:51:00,90.3,90.365,90.295,90.355,434000000.0
2009-02-12 01:52:00,90.355,90.355,90.3,90.33,362600000.0
2009-02-12 01:53:00,90.34,90.345,90.34,90.34,98400000.0
2009-02-12 01:54:00,90.34,90.35,90.325,90.335,300199999.0
2009-02-12 01:55:00,90.33,90.34,90.32,90.32,49200000.0
2009-02-12 01:56:00,90.32,90.33,90.32,90.33,15400000.0
2009-02-12 01:57:00,90.33,90.33,90.31,90.315,149399999.0
2009-02-12 01:58:00,90.315,90.315,90.31,90.315,21800000.0
2009-02-12 01:59:00,90.315,90.315,90.3,90.3,61100000.0
2009-02-12 02:00:00,90.285,90.295,90.26,90.26,127600000.0
2009-02-12 02:01:00,90.27,90.27,90.235,90.25,73400000.0
2009-02-12 02:02:00,90.255,90.27,90.255,90.265,95799999.0
2009-02-12 02:03:00,90.27,90.28,90.26,90.28,52200000.0
2009-02-12 02:04:00,90.275,90.275,90.26,90.265,22400000.0
2009-02-12 02:05:00,90.26,90.27,90.26,90.27,58400000.0
2009-02-12 02:06:00,90.27,90.29,90.27,90.285,83000000.0
2009-02-12 02:07:00,90.285,90.305,90.28,90.295,110599999.0
2009-02-12 02:08:00,90.295,90.31,90.28,90.3,52999999.0
2009-02-12 02:09:00,90.295,90.305,90.275,90.285,71400000.0
2009-02-12 02:10:00,90.285,90.285,90.26,90.275,104800000.0
2009-02-12 02:11:00,90.275,90.275,90.255,90.265,42000000.0
2009-02-12 02:12:00,90.255,90.255,90.22,90.245,444400003.0
2009-02-12 02:13:00,90.245,90.245,90.225,90.23,99800000.0
2009-02-12 02:14:00,90.225,90.24,90.22,90.235,175400000.0
2009-02-12 02:15:00,90.23,90.235,90.205,90.205,124600000.0
2009-02-12 02:16:00,90.205,90.22,90.18,90.205,195500000.0
2009-02-12 02:17:00,90.205,90.21,90.2,90.205,62600000.0
2009-02-12 02:18:00,90.2,90.21,90.2,90.21,30200000.0
2009-02-12 02:19:00,90.21,90.225,90.2,90.215,64399999.0
2009-02-12 02:20:00,90.215,90.23,90.21,90.22,138800000.0
2009-02-12 02:21:00,90.215,90.225,90.21,90.22,247400000.0
2009-02-12 02:22:00,90.22,90.22,90.205,90.205,74200000.0
2009-02-12 02:23:00,90.205,90.21,90.19,90.19,172000001.0
2009-02-12 02:24:00,90.19,90.205,90.17,90.18,310900000.0
2009-02-12 02:25:00,90.18,90.18,90.155,90.17,173000000.0
2009-02-12 02:26:00,90.17,90.185,90.165,90.18,46400000.0
2009-02-12 02:27:00,90.18,90.18,90.17,90.18,37600000.0
2009-02-12 02:28:00,90.18,90.215,90.18,90.215,92600000.0
2009-02-12 02:29:00,90.215,90.215,90.175,90.2,127400000.0
2009-02-12 02:30:00,90.21,90.21,90.17,90.2,236300000.0
2009-02-12 02:31:00,90.195,90.26,90.195,90.23,203000001.0
2009-02-12 02:32:00,90.225,90.235,90.225,90.23,124000001.0
2009-02-12 02:33:00,90.235,90.26,90.23,90.245,115000000.0
2009-02-12 02:34:00,90.24,90.25,90.235,90.245,85200002.0
2009-02-12 02:35:00,90.245,90.25,90.235,90.25,35000000.0
2009-02-12 02:36:00,90.25,90.255,90.235,90.25,95800000.0
2009-02-12 02:37:00,90.25,90.26,90.25,90.26,63800000.0
2009-02-12 02:38:00,90.26,90.265,90.25,90.265,396200001.0
2009-02-12 02:39:00,90.265,90.315,90.265,90.295,134400000.0
2009-02-12 02:40:00,90.31,90.31,90.255,90.28,153000000.0
2009-02-12 02:41:00,90.28,90.305,90.275,90.285,96600000.0
2009-02-12 02:42:00,90.285,90.305,90.28,90.295,122800000.0
2009-02-12 02:43:00,90.295,90.295,90.27,90.275,44800000.0
2009-02-12 02:44:00,90.275,90.28,90.255,90.255,129199998.0
2009-02-12 02:45:00,90.245,90.265,90.245,90.265,152200001.0
2009-02-12 02:46:00,90.27,90.275,90.26,90.26,104599999.0
2009-02-12 02:47:00,90.265,90.28,90.26,90.28,136200000.0
2009-02-12 02:48:00,90.27,90.285,90.25,90.25,202700000.0
2009-02-12 02:49:00,90.25,90.25,90.205,90.205,285200003.0
2009-02-12 02:50:00,90.205,90.235,90.205,90.235,199600000.0
2009-02-12 02:51:00,90.235,90.27,90.235,90.27,169800000.0
2009-02-12 02:52:00,90.26,90.27,90.25,90.25,81600000.0
2009-02-12 02:53:00,90.255,90.27,90.25,90.26,18200000.0
2009-02-12 02:54:00,90.26,90.26,90.235,90.235,187400000.0
2009-02-12 02:55:00,90.235,90.27,90.22,90.25,182600000.0
2009-02-12 02:56:00,90.25,90.275,90.24,90.275,202200000.0
2009-02-12 02:57:00,90.27,90.27,90.25,90.25,144799999.0
2009-02-12 02:58:00,90.25,90.25,90.23,90.25,169799999.0
2009-02-12 02:59:00,90.245,90.26,90.24,90.25,32600000.0
2009-02-12 03:00:00,90.25,90.25,90.225,90.24,96000000.0
2009-02-12 03:01:00,90.24,90.24,90.23,90.23,81800000.0
2009-02-12 03:02:00,90.23,90.23,90.21,90.22,249600000.0
2009-02-12 03:03:00,90.22,90.22,90.205,90.21,88800001.0
2009-02-12 03:04:00,90.215,90.23,90.21,90.23,61400000.0
2009-02-12 03:05:00,90.23,90.245,90.23,90.24,30800000.0
2009-02-12 03:06:00,90.24,90.24,90.16,90.16,188000000.0
2009-02-12 03:07:00,90.17,90.22,90.165,90.185,213600000.0
2009-02-12 03:08:00,90.185,90.205,90.14,90.155,168600000.0
2009-02-12 03:09:00,90.155,90.22,90.155,90.22,210800000.0
2009-02-12 03:10:00,90.22,90.22,90.17,90.175,169199997.0
2009-02-12 03:11:00,90.175,90.175,90.15,90.16,90200000.0
2009-02-12 03:12:00,90.16,90.185,90.155,90.17,70300000.0
2009-02-12 03:13:00,90.17,90.19,90.17,90.185,30000000.0
2009-02-12 03:14:00,90.185,90.19,90.18,90.185,34800000.0
2009-02-12 03:15:00,90.185,90.225,90.185,90.215,34200000.0
2009-02-12 03:16:00,90.215,90.215,90.21,90.215,9500000.0
2009-02-12 03:17:00,90.22,90.235,90.22,90.22,76700000.0
2009-02-12 03:18:00,90.225,90.225,90.18,90.19,126300000.0
2009-02-12 03:19:00,90.185,90.19,90.17,90.17,110200000.0
2009-02-12 03:20:00,90.17,90.17,90.135,90.165,144600000.0
2009-02-12 03:21:00,90.165,90.21,90.155,90.21,304000003.0
2009-02-12 03:22:00,90.205,90.205,90.175,90.18,231800003.0
2009-02-12 03:23:00,90.185,90.2,90.175,90.175,154200001.0
2009-02-12 03:24:00,90.175,90.18,90.15,90.17,144600000.0
2009-02-12 03:25:00,90.17,90.17,90.155,90.155,112999999.0
2009-02-12 03:26:00,90.17,90.17,90.155,90.155,20400000.0
2009-02-12 03:27:00,90.155,90.165,90.145,90.16,114600000.0
2009-02-12 03:28:00,90.16,90.16,90.14,90.14,45600000.0
2009-02-12 03:29:00,90.145,90.17,90.145,90.15,100400001.0
2009-02-12 03:30:00,90.155,90.17,90.15,90.16,125800001.0
2009-02-12 03:31:00,90.155,90.165,90.155,90.16,9600000.0
2009-02-12 03:32:00,90.16,90.16,90.14,90.145,78400000.0
2009-02-12 03:33:00,90.145,90.15,90.13,90.15,65200000.0
2009-02-12 03:34:00,90.16,90.16,90.15,90.16,27400000.0
2009-02-12 03:35:00,90.165,90.185,90.165,90.185,44200001.0
2009-02-12 03:36:00,90.185,90.19,90.175,90.185,57800000.0
2009-02-12 03:37:00,90.18,90.185,90.175,90.185,68600000.0
2009-02-12 03:38:00,90.185,90.185,90.16,90.16,89600000.0
2009-02-12 03:39:00,90.16,90.165,90.135,90.14,109799999.0
2009-02-12 03:40:00,90.14,90.18,90.14,90.17,234799997.0
2009-02-12 03:41:00,90.17,90.17,90.15,90.16,94600000.0
2009-02-12 03:42:00,90.16,90.16,90.1,90.14,183599999.0
2009-02-12 03:43:00,90.14,90.15,90.13,90.15,112600000.0
2009-02-12 03:44:00,90.145,90.15,90.135,90.14,91000000.0
2009-02-12 03:45:00,90.14,90.14,90.125,90.135,51200000.0
2009-02-12 03:46:00,90.135,90.16,90.13,90.145,109000000.0
2009-02-12 03:47:00,90.14,90.15,90.125,90.125,91400002.0
2009-02-12 03:48:00,90.125,90.14,90.125,90.135,41600000.0
2009-02-12 03:49:00,90.135,90.17,90.135,90.15,106400000.0
2009-02-12 03:50:00,90.155,90.185,90.145,90.185,153000000.0
2009-02-12 03:51:00,90.19,90.19,90.17,90.19,122200000.0
2009-02-12 03:52:00,90.19,90.2,90.19,90.19,249400000.0
2009-02-12 03:53:00,90.195,90.2,90.165,90.19,215199999.0
2009-02-12 03:54:00,90.19,90.2,90.19,90.195,102600000.0
2009-02-12 03:55:00,90.195,90.225,90.185,90.21,350199997.0
2009-02-12 03:56:00,90.21,90.215,90.2,90.21,299200000.0
2009-02-12 03:57:00,90.215,90.22,90.2,90.205,248799998.0
2009-02-12 03:58:00,90.2,90.205,90.2,90.205,223000000.0
2009-02-12 03:59:00,90.2,90.2,90.19,90.19,155200000.0
2009-02-12 04:00:00,90.19,90.19,90.17,90.175,248400000.0
2009-02-12 04:01:00,90.175,90.18,90.165,90.175,90400000.0
2009-02-12 04:02:00,90.175,90.175,90.17,90.175,46800000.0
2009-02-12 04:03:00,90.17,90.185,90.17,90.18,102400000.0
2009-02-12 04:04:00,90.18,90.185,90.175,90.175,32800000.0
2009-02-12 04:05:00,90.175,90.175,90.175,90.175,12000000.0
2009-02-12 04:06:00,90.17,90.175,90.17,90.17,94600000.0
2009-02-12 04:07:00,90.17,90.175,90.165,90.17,93800000.0
2009-02-12 04:08:00,90.175,90.175,90.17,90.175,150600000.0
2009-02-12 04:09:00,90.175,90.18,90.165,90.17,175000000.0
2009-02-12 04:10:00,90.17,90.17,90.16,90.165,46800000.0
2009-02-12 04:11:00,90.165,90.17,90.155,90.155,55200000.0
2009-02-12 04:12:00,90.155,90.155,90.14,90.15,206200000.0
2009-02-12 04:13:00,90.155,90.16,90.155,90.16,9000000.0
2009-02-12 04:14:00,90.165,90.17,90.16,90.16,28200000.0
2009-02-12 04:15:00,90.165,90.17,90.165,90.17,9600000.0
2009-02-12 04:16:00,90.17,90.17,90.155,90.155,30200000.0
2009-02-12 04:17:00,90.15,90.17,90.15,90.17,43800000.0
2009-02-12 04:18:00,90.17,90.17,90.16,90.16,19600000.0
2009-02-12 04:19:00,90.16,90.16,90.14,90.145,157800000.0
2009-02-12 04:20:00,90.145,90.145,90.145,90.145,7000000.0
2009-02-12 04:21:00,90.14,90.145,90.14,90.145,36200000.0
2009-02-12 04:22:00,90.145,90.15,90.14,90.14,170400000.0
2009-02-12 04:23:00,90.14,90.15,90.14,90.145,7200000.0
2009-02-12 04:24:00,90.14,90.145,90.12,90.135,43000000.0
2009-02-12 04:25:00,90.135,90.16,90.135,90.155,339000000.0
2009-02-12 04:26:00,90.155,90.16,90.15,90.15,14600000.0
2009-02-12 04:27:00,90.15,90.16,90.14,90.15,241000000.0
2009-02-12 04:28:00,90.155,90.16,90.125,90.135,413999999.0
2009-02-12 04:29:00,90.135,90.135,90.105,90.105,469600000.0
2009-02-12 04:30:00,90.105,90.11,90.065,90.085,528500001.0
2009-02-12 04:31:00,90.085,90.11,90.08,90.11,514900000.0
2009-02-12 04:32:00,90.11,90.11,90.08,90.08,307800000.0
2009-02-12 04:33:00,90.085,90.095,90.08,90.095,146200000.0
2009-02-12 04:34:00,90.095,90.1,90.09,90.09,29600000.0
2009-02-12 04:35:00,90.09,90.09,90.06,90.07,642599999.0
2009-02-12 04:36:00,90.07,90.09,90.065,90.09,530200000.0
2009-02-12 04:37:00,90.09,90.09,90.07,90.07,178000000.0
2009-02-12 04:38:00,90.07,90.075,90.025,90.045,485399999.0
2009-02-12 04:39:00,90.045,90.085,90.04,90.085,278900000.0
2009-02-12 04:40:00,90.08,90.085,90.06,90.065,85000000.0
2009-02-12 04:41:00,90.065,90.075,90.06,90.065,198400000.0
2009-02-12 04:42:00,90.065,90.075,90.065,90.07,91800000.0
2009-02-12 04:43:00,90.075,90.075,90.07,90.07,10600000.0
2009-02-12 04:44:00,90.07,90.08,90.055,90.065,274000000.0
2009-02-12 04:45:00,90.065,90.08,90.055,90.08,102400000.0
2009-02-12 04:46:00,90.085,90.09,90.075,90.08,100800000.0
2009-02-12 04:47:00,90.08,90.08,90.07,90.075,44800000.0
2009-02-12 04:48:00,90.075,90.08,90.075,90.08,2600000.0
2009-02-12 04:49:00,90.075,90.08,90.06,90.06,60600000.0
2009-02-12 04:50:00,90.07,90.07,90.06,90.07,41000000.0
2009-02-12 04:51:00,90.07,90.085,90.07,90.085,47600000.0
2009-02-12 04:52:00,90.085,90.095,90.065,90.065,279199997.0
2009-02-12 04:53:00,90.065,90.07,90.05,90.065,171000000.0
2009-02-12 04:54:00,90.065,90.07,90.065,90.065,7400000.0
2009-02-12 04:55:00,90.075,90.075,90.065,90.065,44000000.0
2009-02-12 04:56:00,90.065,90.075,90.065,90.07,13200000.0
2009-02-12 04:57:00,90.07,90.07,90.06,90.06,2600000.0
2009-02-12 04:58:00,90.06,90.065,90.06,90.06,24000000.0
2009-02-12 04:59:00,90.06,90.06,90.055,90.06,23600000.0
2009-02-12 05:00:00,90.06,90.06,90.055,90.06,219100000.0
2009-02-12 05:01:00,90.06,90.06,90.035,90.045,266000000.0
2009-02-12 05:02:00,90.045,90.045,90.04,90.045,50800000.0
2009-02-12 05:03:00,90.04,90.06,90.035,90.055,218800000.0
2009-02-12 05:04:00,90.055,90.06,90.05,90.06,95400000.0
2009-02-12 05:05:00,90.065,90.065,90.05,90.055,117000000.0
2009-02-12 05:06:00,90.055,90.06,90.05,90.055,19400000.0
2009-02-12 05:07:00,90.06,90.08,90.06,90.075,46400000.0
2009-02-12 05:08:00,90.075,90.075,90.065,90.065,50400000.0
2009-02-12 05:09:00,90.06,90.06,90.045,90.045,93600001.0
2009-02-12 05:10:00,90.045,90.06,90.025,90.045,311100000.0
2009-02-12 05:11:00,90.045,90.045,90.04,90.045,50800000.0
2009-02-12 05:12:00,90.045,90.05,90.045,90.05,55400000.0
2009-02-12 05:13:00,90.05,90.08,90.05,90.06,278800000.0
2009-02-12 05:14:00,90.06,90.075,90.06,90.07,121200002.0
2009-02-12 05:15:00,90.07,90.07,90.06,90.06,265200001.0
2009-02-12 05:16:00,90.06,90.06,90.04,90.045,258199998.0
2009-02-12 05:17:00,90.04,90.04,90.0,90.01,303600002.0
2009-02-12 05:18:00,90.01,90.015,89.98,90.005,347600001.0
2009-02-12 05:19:00,90.005,90.015,89.995,90.015,86800000.0
2009-02-12 05:20:00,90.02,90.04,90.015,90.03,142600000.0
2009-02-12 05:21:00,90.035,90.035,89.995,90.005,248800000.0
2009-02-12 05:22:00,90.005,90.01,89.99,90.01,469499999.0
2009-02-12 05:23:00,90.015,90.02,90.015,90.02,41200000.0
2009-02-12 05:24:00,90.02,90.02,89.985,89.985,247600000.0
2009-02-12 05:25:00,89.985,90.0,89.985,89.99,296400000.0
2009-02-12 05:26:00,89.985,90.02,89.96,89.98,537200001.0
2009-02-12 05:27:00,89.98,90.01,89.965,90.0,590400000.0
2009-02-12 05:28:00,90.0,90.025,90.0,90.015,338200000.0
2009-02-12 05:29:00,90.015,90.02,90.005,90.01,255600000.0
2009-02-12 05:30:00,90.01,90.02,90.005,90.005,209999998.0
2009-02-12 05:31:00,90.0,90.01,89.995,90.005,157800000.0
2009-02-12 05:32:00,90.005,90.005,90.005,90.005,6400000.0
2009-02-12 05:33:00,90.005,90.005,90.005,90.005,13600000.0
2009-02-12 05:34:00,90.005,90.025,90.005,90.025,52600000.0
2009-02-12 05:35:00,90.02,90.03,90.015,90.025,98599999.0
2009-02-12 05:36:00,90.025,90.03,90.02,90.025,25800000.0
2009-02-12 05:37:00,90.015,90.02,90.0,90.005,208800003.0
2009-02-12 05:38:00,90.01,90.01,90.0,90.005,30600000.0
2009-02-12 05:39:00,90.01,90.01,90.0,90.005,46200000.0
2009-02-12 05:40:00,90.0,90.0,90.0,90.0,8000000.0
2009-02-12 05:41:00,90.0,90.0,89.995,90.0,49400000.0
2009-02-12 05:42:00,90.0,90.005,89.985,89.985,64800000.0
2009-02-12 05:43:00,89.985,89.99,89.975,89.975,89400000.0
2009-02-12 05:44:00,89.975,89.99,89.955,89.99,264899999.0
2009-02-12 05:45:00,89.99,90.005,89.98,90.0,204100000.0
2009-02-12 05:46:00,89.995,90.0,89.98,90.0,118600000.0
2009-02-12 05:47:00,90.0,90.01,89.995,90.0,50400000.0
2009-02-12 05:48:00,90.005,90.01,89.99,89.99,68600000.0
2009-02-12 05:49:00,89.99,89.99,89.95,89.99,218800000.0
2009-02-12 05:50:00,89.985,89.985,89.96,89.975,179500000.0
2009-02-12 05:51:00,89.975,89.99,89.975,89.99,129800000.0
2009-02-12 05:52:00,89.985,90.005,89.98,89.98,255800000.0
2009-02-12 05:53:00,89.985,90.0,89.98,89.995,78400000.0
2009-02-12 05:54:00,89.995,90.0,89.985,89.99,84300000.0
2009-02-12 05:55:00,89.99,90.0,89.99,90.0,101000000.0
2009-02-12 05:56:00,90.0,90.03,89.995,90.015,195300000.0
2009-02-12 05:57:00,90.02,90.03,90.02,90.03,72000000.0
2009-02-12 05:58:00,90.03,90.03,90.02,90.02,97400000.0
2009-02-12 05:59:00,90.02,90.025,90.015,90.015,62400000.0
2009-02-12 06:00:00,90.015,90.02,90.0,90.0,72600000.0
2009-02-12 06:01:00,90.005,90.03,90.0,90.025,106800000.0
2009-02-12 06:02:00,90.03,90.07,90.03,90.07,372600000.0
2009-02-12 06:03:00,90.065,90.065,90.05,90.06,317200003.0
2009-02-12 06:04:00,90.06,90.075,90.06,90.065,191599999.0
2009-02-12 06:05:00,90.06,90.1,90.06,90.075,283600000.0
2009-02-12 06:06:00,90.075,90.085,90.07,90.08,271200000.0
2009-02-12 06:07:00,90.075,90.085,90.05,90.055,289200000.0
2009-02-12 06:08:00,90.055,90.065,90.055,90.06,71600000.0
2009-02-12 06:09:00,90.065,90.08,90.065,90.07,104000000.0
2009-02-12 06:10:00,90.065,90.08,90.065,90.08,50300000.0
2009-02-12 06:11:00,90.08,90.08,90.06,90.075,258600002.0
2009-02-12 06:12:00,90.085,90.115,90.075,90.095,248200000.0
2009-02-12 06:13:00,90.095,90.12,90.095,90.12,165600000.0
2009-02-12 06:14:00,90.12,90.13,90.1,90.105,254800000.0
2009-02-12 06:15:00,90.11,90.11,90.105,90.11,121600000.0
2009-02-12 06:16:00,90.11,90.115,90.08,90.085,142400000.0
2009-02-12 06:17:00,90.08,90.095,90.065,90.085,290600000.0
2009-02-12 06:18:00,90.08,90.08,90.075,90.075,28000000.0
2009-02-12 06:19:00,90.075,90.075,90.075,90.075,7000000.0
2009-02-12 06:20:00,90.08,90.08,90.06,90.065,249200000.0
2009-02-12 06:21:00,90.065,90.07,90.06,90.065,64600000.0
2009-02-12 06:22:00,90.065,90.09,90.065,90.07,357400000.0
2009-02-12 06:23:00,90.07,90.07,90.045,90.05,103400001.0
2009-02-12 06:24:00,90.055,90.055,90.04,90.04,119200000.0
2009-02-12 06:25:00,90.04,90.045,90.04,90.04,38000000.0
2009-02-12 06:26:00,90.035,90.04,90.02,90.02,169200000.0
2009-02-12 06:27:00,90.025,90.05,90.02,90.045,224800000.0
2009-02-12 06:28:00,90.045,90.085,90.045,90.065,60000000.0
2009-02-12 06:29:00,90.065,90.065,90.055,90.055,84000000.0
2009-02-12 06:30:00,90.055,90.055,90.055,90.055,66400000.0
2009-02-12 06:31:00,90.05,90.055,90.03,90.03,82200000.0
2009-02-12 06:32:00,90.03,90.035,90.025,90.025,326700001.0
2009-02-12 06:33:00,90.025,90.025,90.015,90.025,248400000.0
2009-02-12 06:34:00,90.025,90.025,90.02,90.025,155000000.0
2009-02-12 06:35:00,90.025,90.025,90.025,90.025,139600000.0
2009-02-12 06:36:00,90.025,90.035,90.025,90.035,42600000.0
2009-02-12 06:37:00,90.035,90.035,90.03,90.035,39400000.0
2009-02-12 06:38:00,90.04,90.04,90.015,90.02,39600000.0
2009-02-12 06:39:00,90.02,90.04,90.015,90.02,217600000.0
2009-02-12 06:40:00,90.02,90.025,90.01,90.01,109200000.0
2009-02-12 06:41:00,90.01,90.02,90.01,90.01,37400000.0
2009-02-12 06:42:00,90.015,90.015,90.015,90.015,4400000.0
2009-02-12 06:43:00,90.02,90.03,90.02,90.03,14400000.0
2009-02-12 06:44:00,90.03,90.03,90.03,90.03,6400000.0
2009-02-12 06:45:00,90.03,90.035,90.02,90.035,41400000.0
2009-02-12 06:46:00,90.035,90.035,90.03,90.035,37600000.0
2009-02-12 06:47:00,90.04,90.06,90.04,90.045,93799998.0
2009-02-12 06:48:00,90.06,90.065,90.05,90.065,170000000.0
2009-02-12 06:49:00,90.065,90.085,90.065,90.085,94000000.0
2009-02-12 06:50:00,90.09,90.1,90.085,90.09,288999999.0
2009-02-12 06:51:00,90.085,90.09,90.075,90.08,220399999.0
2009-02-12 06:52:00,90.075,90.08,90.075,90.075,109000000.0
2009-02-12 06:53:00,90.075,90.08,90.075,90.075,305100002.0
2009-02-12 06:54:00,90.075,90.075,90.05,90.055,240800000.0
2009-02-12 06:55:00,90.05,90.05,90.05,90.05,9600000.0
2009-02-12 06:56:00,90.065,90.065,90.05,90.05,27200000.0
2009-02-12 06:57:00,90.05,90.06,90.05,90.06,46400001.0
2009-02-12 06:58:00,90.065,90.07,90.05,90.065,138400000.0
2009-02-12 06:59:00,90.065,90.065,90.025,90.035,186000000.0
2009-02-12 07:00:00,90.025,90.025,90.0,90.0,101700000.0
2009-02-12 07:01:00,90.0,90.0,89.985,89.995,213600000.0
2009-02-12 07:02:00,89.995,90.0,89.98,89.99,131700000.0
2009-02-12 07:03:00,89.995,89.995,89.985,89.99,104000000.0
2009-02-12 07:04:00,89.995,90.0,89.99,89.99,60200000.0
2009-02-12 07:05:00,89.995,90.0,89.995,90.0,64600000.0
2009-02-12 07:06:00,90.0,90.01,90.0,90.0,60400000.0
2009-02-12 07:07:00,90.01,90.01,89.995,89.995,51600000.0
2009-02-12 07:08:00,89.995,89.995,89.99,89.99,24200000.0
2009-02-12 07:09:00,89.985,89.99,89.98,89.99,35600000.0
2009-02-12 07:10:00,89.985,89.995,89.905,89.915,302800001.0
2009-02-12 07:11:00,89.905,89.95,89.905,89.93,439200001.0
2009-02-12 07:12:00,89.93,89.955,89.93,89.94,190800001.0
2009-02-12 07:13:00,89.94,89.95,89.94,89.945,154600000.0
2009-02-12 07:14:00,89.945,89.96,89.945,89.96,45800000.0
2009-02-12 07:15:00,89.96,89.97,89.955,89.965,45200000.0
2009-02-12 07:16:00,89.96,89.975,89.945,89.955,258400002.0
2009-02-12 07:17:00,89.955,89.955,89.945,89.955,42000000.0
2009-02-12 07:18:00,89.95,89.96,89.92,89.925,445100000.0
2009-02-12 07:19:00,89.93,89.955,89.925,89.95,382599998.0
2009-02-12 07:20:00,89.945,89.965,89.945,89.965,173600000.0
2009-02-12 07:21:00,89.965,89.965,89.95,89.96,315200001.0
2009-02-12 07:22:00,89.96,89.98,89.955,89.98,170200000.0
2009-02-12 07:23:00,89.98,89.995,89.96,89.97,202600000.0
2009-02-12 07:24:00,89.97,89.975,89.945,89.955,249400000.0
2009-02-12 07:25:00,89.965,89.98,89.955,89.98,238000000.0
2009-02-12 07:26:00,89.98,89.985,89.95,89.96,286200003.0
2009-02-12 07:27:00,89.965,89.965,89.955,89.965,214200000.0
2009-02-12 07:28:00,89.965,89.975,89.96,89.96,196000000.0
2009-02-12 07:29:00,89.96,89.965,89.96,89.965,57600000.0
2009-02-12 07:30:00,89.965,89.985,89.965,89.985,214600000.0
2009-02-12 07:31:00,89.985,90.01,89.975,89.99,533000001.0
2009-02-12 07:32:00,89.99,89.99,89.965,89.97,221000000.0
2009-02-12 07:33:00,89.965,89.975,89.96,89.975,124400000.0
2009-02-12 07:34:00,89.975,89.975,89.96,89.975,35800000.0
2009-02-12 07:35:00,89.975,89.975,89.96,89.97,98600000.0
2009-02-12 07:36:00,89.965,89.98,89.965,89.975,138399999.0
2009-02-12 07:37:00,89.975,89.98,89.95,89.96,157200000.0
2009-02-12 07:38:00,89.955,89.975,89.95,89.975,339800000.0
2009-02-12 07:39:00,89.975,89.975,89.95,89.965,345800000.0
2009-02-12 07:40:00,89.965,89.965,89.96,89.96,42200000.0
2009-02-12 07:41:00,89.965,89.975,89.965,89.975,38600000.0
2009-02-12 07:42:00,89.97,89.985,89.97,89.985,71400000.0
2009-02-12 07:43:00,89.98,89.995,89.98,89.99,50600000.0
2009-02-12 07:44:00,89.99,90.01,89.985,89.985,125200000.0
2009-02-12 07:45:00,89.985,89.99,89.98,89.99,52600000.0
2009-02-12 07:46:00,89.985,90.0,89.985,89.995,40000000.0
2009-02-12 07:47:00,89.995,90.02,89.995,90.015,306300000.0
2009-02-12 07:48:00,90.015,90.025,90.01,90.02,78000000.0
2009-02-12 07:49:00,90.025,90.03,90.015,90.015,159400000.0
2009-02-12 07:50:00,90.015,90.015,90.005,90.015,123400000.0
2009-02-12 07:51:00,90.01,90.02,89.995,89.995,144000000.0
2009-02-12 07:52:00,89.995,90.01,89.99,90.01,326400000.0
2009-02-12 07:53:00,90.015,90.015,90.005,90.005,84600000.0
2009-02-12 07:54:00,90.005,90.01,90.005,90.01,11600000.0
2009-02-12 07:55:00,90.01,90.01,90.0,90.0,36800000.0
2009-02-12 07:56:00,90.095,90.095,90.075,90.075,66400000.0
2009-02-12 07:57:00,89.995,90.005,89.995,90.005,66400000.0
2009-02-12 07:58:00,90.005,90.035,90.005,90.035,114800000.0
2009-02-12 07:59:00,90.03,90.08,90.03,90.06,398800000.0
2009-02-12 08:00:00,90.06,90.065,90.035,90.035,574599999.0
2009-02-12 08:01:00,90.035,90.04,90.015,90.035,236200000.0
2009-02-12 08:02:00,90.035,90.035,90.005,90.01,215199997.0
2009-02-12 08:03:00,90.015,90.02,90.01,90.02,71000000.0
2009-02-12 08:04:00,90.02,90.035,90.01,90.02,99800000.0
2009-02-12 08:05:00,90.015,90.015,90.015,90.015,13400000.0
2009-02-12 08:06:00,90.01,90.015,90.005,90.005,66600000.0
2009-02-12 08:07:00,90.005,90.015,90.005,90.005,140000000.0
2009-02-12 08:08:00,90.005,90.025,90.005,90.025,154000000.0
2009-02-12 08:09:00,90.035,90.08,90.025,90.045,155600000.0
2009-02-12 08:10:00,90.05,90.055,90.025,90.03,187000000.0
2009-02-12 08:11:00,90.03,90.04,90.03,90.03,81000000.0
2009-02-12 08:12:00,90.03,90.035,90.03,90.035,95400000.0
2009-02-12 08:13:00,90.03,90.035,90.025,90.03,98200000.0
2009-02-12 08:14:00,90.03,90.05,90.03,90.04,110800000.0
2009-02-12 08:15:00,90.04,90.06,90.04,90.06,107200000.0
2009-02-12 08:16:00,90.06,90.1,90.06,90.075,394400000.0
2009-02-12 08:17:00,90.075,90.08,90.05,90.06,357800000.0
2009-02-12 08:18:00,90.065,90.07,90.06,90.06,267600000.0
2009-02-12 08:19:00,90.06,90.06,90.06,90.06,141600000.0
2009-02-12 08:20:00,90.045,90.055,90.025,90.055,295800000.0
2009-02-12 08:21:00,90.055,90.055,90.03,90.04,295800000.0
2009-02-12 08:22:00,90.035,90.04,90.03,90.03,149200000.0
2009-02-12 08:23:00,90.03,90.065,90.03,90.03,364000000.0
2009-02-12 08:24:00,90.035,90.045,90.035,90.04,143200000.0
2009-02-12 08:25:00,90.04,90.065,90.03,90.05,343200000.0
2009-02-12 08:26:00,90.05,90.075,90.05,90.06,304600000.0
2009-02-12 08:27:00,90.06,90.065,90.05,90.05,166400000.0
2009-02-12 08:28:00,90.05,90.07,90.05,90.06,140200001.0
2009-02-12 08:29:00,90.07,90.07,90.06,90.06,55200000.0
2009-02-12 08:30:00,90.065,90.07,90.06,90.07,50400000.0
2009-02-12 08:31:00,90.065,90.065,90.055,90.055,18400000.0
2009-02-12 08:32:00,90.055,90.06,90.055,90.055,47000000.0
2009-02-12 08:33:00,90.055,90.06,90.05,90.05,105000000.0
2009-02-12 08:34:00,90.05,90.05,90.05,90.05,22000000.0
2009-02-12 08:35:00,90.055,90.055,90.05,90.05,35800000.0
2009-02-12 08:36:00,90.05,90.05,90.05,90.05,26600000.0
2009-02-12 08:37:00,90.05,90.05,90.05,90.05,67000000.0
2009-02-12 08:38:00,90.05,90.05,90.035,90.05,63400000.0
2009-02-12 08:39:00,90.05,90.05,90.04,90.04,108600000.0
2009-02-12 08:40:00,90.04,90.055,90.035,90.055,143199998.0
2009-02-12 08:41:00,90.05,90.07,90.04,90.065,107600000.0
2009-02-12 08:42:00,90.065,90.08,90.065,90.07,176200000.0
2009-02-12 08:43:00,90.07,90.07,90.05,90.05,123000000.0
2009-02-12 08:44:00,90.05,90.06,90.05,90.06,42800000.0
2009-02-12 08:45:00,90.06,90.06,90.05,90.05,31800000.0
2009-02-12 08:46:00,90.055,90.06,90.05,90.05,25600000.0
2009-02-12 08:47:00,90.05,90.05,90.05,90.05,28800000.0
2009-02-12 08:48:00,90.05,90.05,90.05,90.05,10600000.0
2009-02-12 08:49:00,90.05,90.05,90.05,90.05,2000000.0
2009-02-12 08:50:00,90.05,90.06,90.05,90.05,145800000.0
2009-02-12 08:51:00,90.055,90.075,90.05,90.07,98600000.0
2009-02-12 08:52:00,90.07,90.07,90.06,90.06,134400000.0
2009-02-12 08:53:00,90.07,90.07,90.055,90.065,132200000.0
2009-02-12 08:54:00,90.065,90.09,90.06,90.09,125200000.0
2009-02-12 08:55:00,90.09,90.1,90.085,90.09,132000000.0
2009-02-12 08:56:00,90.09,90.095,90.08,90.08,148600000.0
2009-02-12 08:57:00,90.08,90.09,90.08,90.09,166800000.0
2009-02-12 08:58:00,90.08,90.08,90.07,90.07,264000003.0
2009-02-12 08:59:00,90.07,90.07,90.04,90.05,657600002.0
2009-02-12 09:00:00,90.045,90.07,90.025,90.035,872500000.0
2009-02-12 09:01:00,90.035,90.045,90.02,90.02,482999996.0
2009-02-12 09:02:00,90.02,90.04,90.02,90.035,285799999.0
2009-02-12 09:03:00,90.035,90.035,90.02,90.025,182800000.0
2009-02-12 09:04:00,90.035,90.05,90.025,90.04,182800000.0
2009-02-12 09:05:00,90.035,90.06,90.035,90.05,197400000.0
2009-02-12 09:06:00,90.045,90.075,90.04,90.075,270500000.0
2009-02-12 09:07:00,90.08,90.095,90.075,90.095,362400003.0
2009-02-12 09:08:00,90.095,90.11,90.07,90.08,351599999.0
2009-02-12 09:09:00,90.08,90.105,90.07,90.105,115800000.0
2009-02-12 09:10:00,90.095,90.11,90.07,90.075,357600003.0
2009-02-12 09:11:00,90.08,90.08,90.03,90.055,313999999.0
2009-02-12 09:12:00,90.055,90.09,90.055,90.08,192000000.0
2009-02-12 09:13:00,90.08,90.1,90.075,90.1,281200000.0
2009-02-12 09:14:00,90.095,90.105,90.085,90.085,158000000.0
2009-02-12 09:15:00,90.085,90.1,90.085,90.09,112800000.0
2009-02-12 09:16:00,90.09,90.1,90.055,90.065,212600000.0
2009-02-12 09:17:00,90.065,90.075,90.065,90.065,90800000.0
2009-02-12 09:18:00,90.065,90.09,90.065,90.08,97800000.0
2009-02-12 09:19:00,90.075,90.075,90.045,90.045,154200000.0
2009-02-12 09:20:00,90.045,90.06,90.035,90.06,273900000.0
2009-02-12 09:21:00,90.055,90.065,90.045,90.06,317200000.0
2009-02-12 09:22:00,90.06,90.065,90.04,90.04,289300000.0
2009-02-12 09:23:00,90.04,90.055,90.04,90.04,301199999.0
2009-02-12 09:24:00,90.05,90.06,90.04,90.05,93600000.0
2009-02-12 09:25:00,90.05,90.07,90.05,90.065,154800000.0
2009-02-12 09:26:00,90.07,90.07,90.05,90.055,190000000.0
2009-02-12 09:27:00,90.06,90.06,90.055,90.055,29600000.0
2009-02-12 09:28:00,90.055,90.08,90.055,90.065,552200005.0
2009-02-12 09:29:00,90.065,90.085,90.065,90.075,195000000.0
2009-02-12 09:30:00,90.075,90.085,90.06,90.075,173399999.0
2009-02-12 09:31:00,90.075,90.075,90.05,90.06,188600001.0
2009-02-12 09:32:00,90.06,90.06,90.04,90.06,284200001.0
2009-02-12 09:33:00,90.06,90.085,90.05,90.08,378800003.0
2009-02-12 09:34:00,90.08,90.085,90.075,90.08,226199999.0
2009-02-12 09:35:00,90.09,90.1,90.075,90.08,355200001.0
2009-02-12 09:36:00,90.08,90.115,90.08,90.09,366400001.0
2009-02-12 09:37:00,90.09,90.1,90.09,90.095,228400007.0
2009-02-12 09:38:00,90.095,90.095,90.085,90.095,246199998.0
2009-02-12 09:39:00,90.09,90.095,90.065,90.065,419700000.0
2009-02-12 09:40:00,90.065,90.08,90.06,90.06,394399993.0
2009-02-12 09:41:00,90.055,90.055,90.015,90.03,321000001.0
2009-02-12 09:42:00,90.035,90.045,90.03,90.035,314999997.0
2009-02-12 09:43:00,90.035,90.055,90.03,90.05,267000000.0
2009-02-12 09:44:00,90.05,90.07,90.02,90.06,279200000.0
2009-02-12 09:45:00,90.06,90.07,90.025,90.035,385600000.0
2009-02-12 09:46:00,90.035,90.05,90.035,90.05,343400001.0
2009-02-12 09:47:00,90.05,90.07,90.045,90.045,459600000.0
2009-02-12 09:48:00,90.045,90.06,90.045,90.045,667400000.0
2009-02-12 09:49:00,90.045,90.055,90.04,90.055,424400002.0
2009-02-12 09:50:00,90.065,90.085,90.04,90.085,1022000005.0
2009-02-12 09:51:00,90.08,90.09,90.075,90.085,153600000.0
2009-02-12 09:52:00,90.085,90.125,90.05,90.11,403000000.0
2009-02-12 09:53:00,90.115,90.16,90.105,90.13,640500000.0
2009-02-12 09:54:00,90.13,90.135,90.105,90.12,439699998.0
2009-02-12 09:55:00,90.12,90.165,90.115,90.155,508000001.0
2009-02-12 09:56:00,90.155,90.185,90.155,90.16,376500000.0
2009-02-12 09:57:00,90.16,90.19,90.155,90.175,577299998.0
2009-02-12 09:58:00,90.175,90.175,90.115,90.145,412200000.0
2009-02-12 09:59:00,90.145,90.155,90.14,90.15,239300002.0
2009-02-12 10:00:00,90.155,90.17,90.15,90.15,673500001.0
2009-02-12 10:01:00,90.15,90.15,90.095,90.095,578800003.0
2009-02-12 10:02:00,90.09,90.115,90.085,90.11,965800002.0
2009-02-12 10:03:00,90.11,90.11,90.085,90.1,192400000.0
2009-02-12 10:04:00,90.1,90.1,90.07,90.095,138200000.0
2009-02-12 10:05:00,90.095,90.095,90.075,90.085,126200000.0
2009-02-12 10:06:00,90.08,90.09,90.05,90.075,190300000.0
2009-02-12 10:07:00,90.075,90.11,90.06,90.105,169000000.0
2009-02-12 10:08:00,90.105,90.11,90.075,90.1,279800000.0
2009-02-12 10:09:00,90.1,90.1,90.09,90.095,63700000.0
2009-02-12 10:10:00,90.095,90.125,90.095,90.125,178400002.0
2009-02-12 10:11:00,90.125,90.165,90.125,90.16,177600000.0
2009-02-12 10:12:00,90.16,90.16,90.13,90.145,299200000.0
2009-02-12 10:13:00,90.145,90.145,90.13,90.13,160800000.0
2009-02-12 10:14:00,90.13,90.14,90.125,90.14,81400000.0
2009-02-12 10:15:00,90.145,90.15,90.13,90.13,94700000.0
2009-02-12 10:16:00,90.135,90.145,90.09,90.095,447200001.0
2009-02-12 10:17:00,90.105,90.11,90.09,90.105,385800000.0
2009-02-12 10:18:00,90.105,90.15,90.105,90.15,246200000.0
2009-02-12 10:19:00,90.14,90.16,90.14,90.14,709200000.0
2009-02-12 10:20:00,90.14,90.145,90.13,90.13,178200000.0
2009-02-12 10:21:00,90.13,90.15,90.125,90.135,271800000.0
2009-02-12 10:22:00,90.135,90.14,90.125,90.13,644600004.0
2009-02-12 10:23:00,90.13,90.15,90.12,90.125,570999999.0
2009-02-12 10:24:00,90.13,90.135,90.09,90.095,397600000.0
2009-02-12 10:25:00,90.095,90.14,90.07,90.135,465800000.0
2009-02-12 10:26:00,90.13,90.16,90.095,90.16,412799996.0
2009-02-12 10:27:00,90.16,90.16,90.105,90.115,232900000.0
2009-02-12 10:28:00,90.12,90.145,90.115,90.125,403800000.0
2009-02-12 10:29:00,90.125,90.14,90.105,90.105,128800000.0
2009-02-12 10:30:00,90.105,90.14,90.105,90.14,143300000.0
2009-02-12 10:31:00,90.14,90.165,90.13,90.165,386999997.0
2009-02-12 10:32:00,90.165,90.175,90.125,90.13,562200000.0
2009-02-12 10:33:00,90.13,90.135,90.1,90.105,482500002.0
2009-02-12 10:34:00,90.105,90.12,90.105,90.11,365400000.0
2009-02-12 10:35:00,90.11,90.11,90.02,90.04,671900005.0
2009-02-12 10:36:00,90.045,90.055,89.97,90.015,911600000.0
2009-02-12 10:37:00,90.015,90.06,90.0,90.055,718199998.0
2009-02-12 10:38:00,90.055,90.09,90.055,90.055,454999999.0
2009-02-12 10:39:00,90.055,90.055,90.04,90.055,212800000.0
2009-02-12 10:40:00,90.055,90.06,89.925,89.925,939000003.0
2009-02-12 10:41:00,89.93,89.99,89.93,89.985,901500002.0
2009-02-12 10:42:00,89.99,90.01,89.975,89.98,873199999.0
2009-02-12 10:43:00,89.99,89.99,89.94,89.94,512000000.0
2009-02-12 10:44:00,89.95,89.975,89.905,89.96,1146699997.0
2009-02-12 10:45:00,89.955,89.97,89.92,89.955,952799999.0
2009-02-12 10:46:00,89.955,89.995,89.95,89.98,920800001.0
2009-02-12 10:47:00,89.98,90.015,89.98,90.005,603200000.0
2009-02-12 10:48:00,90.005,90.005,89.975,89.98,710199997.0
2009-02-12 10:49:00,89.975,89.99,89.96,89.96,369000000.0
2009-02-12 10:50:00,89.97,89.98,89.95,89.95,821600000.0
2009-02-12 10:51:00,89.945,89.97,89.87,89.875,1390600003.0
2009-02-12 10:52:00,89.875,89.9,89.815,89.88,1103400006.0
2009-02-12 10:53:00,89.885,89.93,89.88,89.92,581999999.0
2009-02-12 10:54:00,89.93,89.93,89.865,89.87,547899999.0
2009-02-12 10:55:00,89.87,89.875,89.835,89.855,1166300011.0
2009-02-12 10:56:00,89.85,89.85,89.81,89.83,669800003.0
2009-02-12 10:57:00,89.83,89.915,89.81,89.89,1170099999.0
2009-02-12 10:58:00,89.89,89.995,89.89,89.995,599700001.0
2009-02-12 10:59:00,90.01,90.03,89.98,90.005,721799999.0
2009-02-12 11:00:00,90.005,90.01,89.95,89.95,868500000.0
2009-02-12 11:01:00,89.96,89.96,89.88,89.9,875799999.0
2009-02-12 11:02:00,89.9,89.92,89.88,89.905,880400004.0
2009-02-12 11:03:00,89.905,89.92,89.87,89.92,929000004.0
2009-02-12 11:04:00,89.91,89.915,89.84,89.865,758000002.0
2009-02-12 11:05:00,89.86,89.9,89.84,89.9,885000000.0
2009-02-12 11:06:00,89.91,89.95,89.9,89.945,772399998.0
2009-02-12 11:07:00,89.945,89.95,89.915,89.925,548400002.0
2009-02-12 11:08:00,89.925,89.925,89.84,89.85,918400002.0
2009-02-12 11:09:00,89.845,89.945,89.84,89.94,498200000.0
2009-02-12 11:10:00,89.94,89.99,89.935,89.94,782400002.0
2009-02-12 11:11:00,89.94,89.99,89.925,89.94,966300000.0
2009-02-12 11:12:00,89.94,89.98,89.925,89.93,904600000.0
2009-02-12 11:13:00,89.93,89.94,89.89,89.89,533800002.0
2009-02-12 11:14:00,89.9,89.9,89.845,89.89,569700005.0
2009-02-12 11:15:00,89.885,89.925,89.88,89.915,328600002.0
2009-02-12 11:16:00,89.92,89.95,89.92,89.945,465700002.0
2009-02-12 11:17:00,89.945,89.945,89.875,89.93,714900016.0
2009-02-12 11:18:00,89.93,89.945,89.925,89.925,393400000.0
2009-02-12 11:19:00,89.925,89.945,89.905,89.91,331400001.0
2009-02-12 11:20:00,89.905,89.925,89.885,89.9,315800001.0
2009-02-12 11:21:00,89.9,89.92,89.88,89.905,556199998.0
2009-02-12 11:22:00,89.905,89.94,89.885,89.9,753900005.0
2009-02-12 11:23:00,89.9,89.91,89.885,89.89,393000001.0
2009-02-12 11:24:00,89.89,89.89,89.845,89.845,344700002.0
2009-02-12 11:25:00,89.85,89.9,89.85,89.88,607199997.0
2009-02-12 11:26:00,89.885,89.91,89.875,89.91,383600002.0
2009-02-12 11:27:00,89.915,89.94,89.9,89.94,224399999.0
2009-02-12 11:28:00,89.94,89.955,89.895,89.895,489299998.0
2009-02-12 11:29:00,89.9,89.915,89.89,89.905,252200000.0
2009-02-12 11:30:00,89.905,89.92,89.9,89.915,303200000.0
2009-02-12 11:31:00,89.915,89.975,89.915,89.955,389300000.0
2009-02-12 11:32:00,89.955,89.965,89.935,89.95,965800003.0
2009-02-12 11:33:00,89.95,90.01,89.95,90.01,667600001.0
2009-02-12 11:34:00,90.0,90.01,89.955,89.975,359300000.0
2009-02-12 11:35:00,89.98,89.99,89.97,89.98,383800001.0
2009-02-12 11:36:00,89.98,90.01,89.98,89.99,323600000.0
2009-02-12 11:37:00,89.99,90.0,89.98,89.99,442400001.0
2009-02-12 11:38:00,89.99,89.99,89.95,89.96,867600004.0
2009-02-12 11:39:00,89.96,89.96,89.95,89.95,241200000.0
2009-02-12 11:40:00,89.95,89.95,89.935,89.945,421200000.0
2009-02-12 11:41:00,89.945,89.97,89.94,89.95,227600001.0
2009-02-12 11:42:00,89.95,89.955,89.91,89.92,700900003.0
2009-02-12 11:43:00,89.915,89.95,89.905,89.925,617000002.0
2009-02-12 11:44:00,89.93,89.975,89.93,89.965,805599998.0
2009-02-12 11:45:00,89.965,89.98,89.96,89.97,294000000.0
2009-02-12 11:46:00,89.97,89.98,89.96,89.96,206200003.0
2009-02-12 11:47:00,89.955,89.96,89.945,89.955,405000000.0
2009-02-12 11:48:00,89.955,89.96,89.95,89.95,228600000.0
2009-02-12 11:49:00,89.95,89.96,89.93,89.93,171800003.0
2009-02-12 11:50:00,89.93,89.94,89.92,89.93,723800017.0
2009-02-12 11:51:00,89.93,89.94,89.92,89.94,315400000.0
2009-02-12 11:52:00,89.94,89.94,89.92,89.92,182600000.0
2009-02-12 11:53:00,89.92,89.935,89.915,89.925,522600005.0
2009-02-12 11:54:00,89.93,89.93,89.91,89.925,531000003.0
2009-02-12 11:55:00,89.925,89.94,89.92,89.93,173799999.0
2009-02-12 11:56:00,89.93,89.93,89.92,89.93,157200000.0
2009-02-12 11:57:00,89.93,89.93,89.92,89.93,227000003.0
2009-02-12 11:58:00,89.93,89.94,89.925,89.94,495400005.0
2009-02-12 11:59:00,89.945,89.945,89.94,89.94,48600000.0
2009-02-12 12:00:00,89.94,89.94,89.905,89.905,1000400004.0
2009-02-12 12:01:00,89.91,89.93,89.89,89.915,515300000.0
2009-02-12 12:02:00,89.92,89.92,89.815,89.835,498099998.0
2009-02-12 12:03:00,89.835,89.86,89.825,89.86,762899996.0
2009-02-12 12:04:00,89.86,89.945,89.86,89.935,533199998.0
2009-02-12 12:05:00,89.935,89.945,89.925,89.935,669199999.0
2009-02-12 12:06:00,89.935,89.935,89.92,89.92,441800002.0
2009-02-12 12:07:00,89.92,89.92,89.91,89.92,250000000.0
2009-02-12 12:08:00,89.92,89.92,89.91,89.915,238599999.0
2009-02-12 12:09:00,89.91,89.925,89.91,89.92,470000000.0
2009-02-12 12:10:00,89.92,89.93,89.91,89.915,297399999.0
2009-02-12 12:11:00,89.915,89.92,89.905,89.905,541000000.0
2009-02-12 12:12:00,89.905,89.92,89.895,89.9,1024999998.0
2009-02-12 12:13:00,89.92,89.94,89.905,89.925,887999999.0
2009-02-12 12:14:00,89.925,89.935,89.9,89.91,601400002.0
2009-02-12 12:15:00,89.91,89.91,89.89,89.895,392099995.0
2009-02-12 12:16:00,89.895,89.92,89.895,89.915,819899994.0
2009-02-12 12:17:00,89.92,89.93,89.91,89.92,468800000.0
2009-02-12 12:18:00,89.915,89.935,89.91,89.925,591400001.0
2009-02-12 12:19:00,89.925,89.94,89.925,89.935,493700000.0
2009-02-12 12:20:00,89.93,89.94,89.91,89.925,420200000.0
2009-02-12 12:21:00,89.925,89.945,89.92,89.945,300400001.0
2009-02-12 12:22:00,89.945,89.945,89.925,89.93,686899998.0
2009-02-12 12:23:00,89.93,89.95,89.925,89.93,826200000.0
2009-02-12 12:24:00,89.93,89.945,89.915,89.94,531199998.0
2009-02-12 12:25:00,89.94,89.94,89.91,89.915,349799999.0
2009-02-12 12:26:00,89.915,89.93,89.91,89.925,325799998.0
2009-02-12 12:27:00,89.92,89.96,89.9,89.96,663799996.0
2009-02-12 12:28:00,89.96,90.0,89.955,89.96,691599997.0
2009-02-12 12:29:00,89.965,89.97,89.93,89.935,1274400002.0
2009-02-12 12:30:00,89.935,89.955,89.935,89.945,342800000.0
2009-02-12 12:31:00,89.945,89.99,89.94,89.99,1059399998.0
2009-02-12 12:32:00,89.99,89.995,89.955,89.98,1051600000.0
2009-02-12 12:33:00,89.98,90.05,89.975,90.01,781100001.0
2009-02-12 12:34:00,90.005,90.005,89.955,89.965,554999999.0
2009-02-12 12:35:00,89.965,90.005,89.965,90.005,517799995.0
2009-02-12 12:36:00,90.015,90.05,90.01,90.04,820399998.0
2009-02-12 12:37:00,90.04,90.075,90.035,90.065,667400004.0
2009-02-12 12:38:00,90.065,90.07,90.05,90.06,580400000.0
2009-02-12 12:39:00,90.06,90.075,90.04,90.05,1025999998.0
2009-02-12 12:40:00,90.05,90.06,90.04,90.05,628800001.0
2009-02-12 12:41:00,90.055,90.055,90.04,90.045,378600000.0
2009-02-12 12:42:00,90.04,90.045,90.015,90.045,647199999.0
2009-02-12 12:43:00,90.04,90.07,90.03,90.04,781900001.0
2009-02-12 12:44:00,90.04,90.055,90.04,90.05,175000000.0
2009-02-12 12:45:00,90.05,90.075,90.05,90.055,474599996.0
2009-02-12 12:46:00,90.055,90.075,90.045,90.05,649200000.0
2009-02-12 12:47:00,90.05,90.055,90.04,90.045,752999999.0
2009-02-12 12:48:00,90.045,90.06,90.035,90.05,750199999.0
2009-02-12 12:49:00,90.055,90.07,90.045,90.055,619199994.0
2009-02-12 12:50:00,90.055,90.055,90.05,90.055,110000000.0
2009-02-12 12:51:00,90.055,90.065,90.05,90.055,113200000.0
2009-02-12 12:52:00,90.055,90.06,90.05,90.06,255199999.0
2009-02-12 12:53:00,90.055,90.065,90.05,90.065,389999994.0
2009-02-12 12:54:00,90.065,90.065,90.045,90.05,862999995.0
2009-02-12 12:55:00,90.05,90.07,90.05,90.055,390899997.0
2009-02-12 12:56:00,90.055,90.06,90.05,90.06,205600000.0
2009-02-12 12:57:00,90.065,90.07,90.04,90.05,648799996.0
2009-02-12 12:58:00,90.055,90.055,90.04,90.05,654999994.0
2009-02-12 12:59:00,90.05,90.05,90.025,90.035,608400002.0
2009-02-12 13:00:00,90.035,90.035,90.0,90.01,516999999.0
2009-02-12 13:01:00,90.01,90.015,90.0,90.015,370200003.0
2009-02-12 13:02:00,90.015,90.06,90.015,90.04,371400002.0
2009-02-12 13:03:00,90.04,90.04,90.02,90.03,380799997.0
2009-02-12 13:04:00,90.025,90.04,90.01,90.01,216600000.0
2009-02-12 13:05:00,90.01,90.035,90.005,90.02,616000000.0
2009-02-12 13:06:00,90.02,90.02,90.0,90.01,236399998.0
2009-02-12 13:07:00,90.01,90.04,90.01,90.03,204600000.0
2009-02-12 13:08:00,90.03,90.04,90.03,90.04,288600002.0
2009-02-12 13:09:00,90.04,90.06,90.04,90.04,533400000.0
2009-02-12 13:10:00,90.04,90.06,90.04,90.04,425999999.0
2009-02-12 13:11:00,90.045,90.06,90.045,90.06,39800001.0
2009-02-12 13:12:00,90.06,90.07,90.055,90.055,469000001.0
2009-02-12 13:13:00,90.06,90.07,90.05,90.065,374799999.0
2009-02-12 13:14:00,90.065,90.065,90.05,90.06,142000000.0
2009-02-12 13:15:00,90.06,90.07,90.055,90.065,314200001.0
2009-02-12 13:16:00,90.06,90.065,90.055,90.055,277200000.0
2009-02-12 13:17:00,90.055,90.055,90.04,90.04,244400000.0
2009-02-12 13:18:00,90.04,90.045,90.035,90.045,500199996.0
2009-02-12 13:19:00,90.04,90.07,90.04,90.07,553600002.0
2009-02-12 13:20:00,90.07,90.07,90.02,90.02,402300000.0
2009-02-12 13:21:00,90.02,90.07,90.01,90.06,652800001.0
2009-02-12 13:22:00,90.06,90.06,90.035,90.035,380200000.0
2009-02-12 13:23:00,90.035,90.065,90.035,90.06,411800003.0
2009-02-12 13:24:00,90.06,90.07,90.055,90.055,548999996.0
2009-02-12 13:25:00,90.06,90.075,90.06,90.06,816400011.0
2009-02-12 13:26:00,90.06,90.07,90.06,90.06,533999996.0
2009-02-12 13:27:00,90.06,90.07,90.04,90.045,892200001.0
2009-02-12 13:28:00,90.045,90.05,90.04,90.045,686200000.0
2009-02-12 13:29:00,90.045,90.055,90.04,90.05,398400001.0
2009-02-12 13:30:00,90.055,90.06,90.05,90.05,280999999.0
2009-02-12 13:31:00,90.045,90.045,90.02,90.03,841300001.0
2009-02-12 13:32:00,90.03,90.03,90.01,90.025,442200002.0
2009-02-12 13:33:00,90.025,90.04,90.025,90.025,384000000.0
2009-02-12 13:34:00,90.025,90.035,90.015,90.025,324100001.0
2009-02-12 13:35:00,90.025,90.025,90.015,90.015,115200000.0
2009-02-12 13:36:00,90.015,90.02,89.975,90.01,727700003.0
2009-02-12 13:37:00,90.015,90.02,89.995,90.005,446700001.0
2009-02-12 13:38:00,90.01,90.01,89.975,89.98,416800000.0
2009-02-12 13:39:00,89.98,90.05,89.98,90.05,697699995.0
2009-02-12 13:40:00,90.05,90.05,90.01,90.03,1176600016.0
2009-02-12 13:41:00,90.03,90.05,90.025,90.035,605500001.0
2009-02-12 13:42:00,90.035,90.05,90.03,90.045,466000000.0
2009-02-12 13:43:00,90.045,90.06,90.02,90.045,828799998.0
2009-02-12 13:44:00,90.05,90.05,90.04,90.045,241199998.0
2009-02-12 13:45:00,90.045,90.065,90.035,90.035,740199998.0
2009-02-12 13:46:00,90.04,90.05,90.02,90.04,164400000.0
2009-02-12 13:47:00,90.05,90.055,90.04,90.055,414300000.0
2009-02-12 13:48:00,90.055,90.06,90.03,90.05,461600001.0
2009-02-12 13:49:00,90.045,90.06,90.04,90.05,565200000.0
2009-02-12 13:50:00,90.05,90.06,90.05,90.055,263599999.0
2009-02-12 13:51:00,90.055,90.06,90.05,90.055,273000000.0
2009-02-12 13:52:00,90.06,90.07,90.05,90.05,339600001.0
2009-02-12 13:53:00,90.05,90.06,90.05,90.05,221400000.0
2009-02-12 13:54:00,90.05,90.06,90.05,90.05,346000003.0
2009-02-12 13:55:00,90.05,90.06,90.05,90.05,446599998.0
2009-02-12 13:56:00,90.05,90.05,90.045,90.05,260800002.0
2009-02-12 13:57:00,90.05,90.07,90.05,90.065,395199993.0
2009-02-12 13:58:00,90.07,90.08,90.065,90.07,598599994.0
2009-02-12 13:59:00,90.07,90.08,90.065,90.065,919900014.0
2009-02-12 14:00:00,90.065,90.075,90.06,90.07,1004399997.0
2009-02-12 14:01:00,90.07,90.075,90.065,90.065,460399995.0
2009-02-12 14:02:00,90.065,90.07,90.055,90.07,372399998.0
2009-02-12 14:03:00,90.07,90.08,90.07,90.07,442799993.0
2009-02-12 14:04:00,90.07,90.085,90.07,90.07,411199990.0
2009-02-12 14:05:00,90.07,90.07,90.065,90.065,1091999976.0
2009-02-12 14:06:00,90.065,90.08,90.06,90.075,598799995.0
2009-02-12 14:07:00,90.075,90.08,90.07,90.07,512399995.0
2009-02-12 14:08:00,90.07,90.075,90.06,90.07,642800001.0
2009-02-12 14:09:00,90.07,90.08,90.07,90.07,396200000.0
2009-02-12 14:10:00,90.08,90.08,90.06,90.065,303600000.0
2009-02-12 14:11:00,90.065,90.07,90.06,90.06,347600001.0
2009-02-12 14:12:00,90.06,90.065,90.055,90.055,300400000.0
2009-02-12 14:13:00,90.05,90.06,90.05,90.055,904000001.0
2009-02-12 14:14:00,90.055,90.055,90.02,90.03,770700000.0
2009-02-12 14:15:00,90.03,90.03,90.02,90.025,249399997.0
2009-02-12 14:16:00,90.02,90.03,90.02,90.03,482399999.0
2009-02-12 14:17:00,90.025,90.045,90.025,90.045,663899999.0
2009-02-12 14:18:00,90.04,90.04,90.02,90.02,580200001.0
2009-02-12 14:19:00,90.02,90.03,90.02,90.02,477400001.0
2009-02-12 14:20:00,90.02,90.03,90.01,90.03,415599999.0
2009-02-12 14:21:00,90.025,90.03,90.02,90.025,223400000.0
2009-02-12 14:22:00,90.025,90.025,90.0,90.005,322799998.0
2009-02-12 14:23:00,90.005,90.025,90.0,90.025,244599996.0
2009-02-12 14:24:00,90.025,90.025,90.015,90.025,98400000.0
2009-02-12 14:25:00,90.025,90.05,90.01,90.01,110100000.0
2009-02-12 14:26:00,90.01,90.01,89.985,89.99,198399999.0
2009-02-12 14:27:00,89.99,90.0,89.985,89.995,138800001.0
2009-02-12 14:28:00,89.995,90.005,89.995,90.0,151599998.0
2009-02-12 14:29:00,90.0,90.04,89.995,90.04,520400000.0
2009-02-12 14:30:00,90.04,90.07,90.035,90.055,344000001.0
2009-02-12 14:31:00,90.055,90.08,90.045,90.07,891999999.0
2009-02-12 14:32:00,90.07,90.08,90.065,90.07,652400005.0
2009-02-12 14:33:00,90.07,90.07,90.05,90.055,274200001.0
2009-02-12 14:34:00,90.055,90.06,90.045,90.055,62400000.0
2009-02-12 14:35:00,90.05,90.06,90.015,90.025,283300000.0
2009-02-12 14:36:00,90.025,90.06,90.025,90.055,573600004.0
2009-02-12 14:37:00,90.06,90.06,90.045,90.05,203700000.0
2009-02-12 14:38:00,90.045,90.065,90.04,90.05,522000001.0
2009-02-12 14:39:00,90.05,90.06,90.04,90.06,827799994.0
2009-02-12 14:40:00,90.06,90.06,90.045,90.05,344000000.0
2009-02-12 14:41:00,90.05,90.07,90.05,90.06,527199999.0
2009-02-12 14:42:00,90.06,90.07,90.05,90.055,622600001.0
2009-02-12 14:43:00,90.055,90.07,90.05,90.06,278599999.0
2009-02-12 14:44:00,90.06,90.065,90.05,90.05,209599999.0
2009-02-12 14:45:00,90.05,90.07,90.05,90.07,217799997.0
2009-02-12 14:46:00,90.065,90.07,90.055,90.055,775000003.0
2009-02-12 14:47:00,90.055,90.07,90.055,90.065,593400002.0
2009-02-12 14:48:00,90.065,90.08,90.06,90.07,620999997.0
2009-02-12 14:49:00,90.07,90.075,90.065,90.065,637999993.0
2009-02-12 14:50:00,90.065,90.08,90.06,90.075,434000001.0
2009-02-12 14:51:00,90.07,90.08,90.055,90.055,229700000.0
2009-02-12 14:52:00,90.055,90.06,90.035,90.045,764799997.0
2009-02-12 14:53:00,90.055,90.055,90.04,90.04,438199999.0
2009-02-12 14:54:00,90.04,90.045,90.035,90.04,352199995.0
2009-02-12 14:55:00,90.035,90.035,90.025,90.025,398700000.0
2009-02-12 14:56:00,90.025,90.03,90.02,90.025,239000000.0
2009-02-12 14:57:00,90.015,90.015,89.995,90.01,442900006.0
2009-02-12 14:58:00,90.02,90.02,89.985,89.985,522300002.0
2009-02-12 14:59:00,89.99,90.01,89.97,89.975,1113000001.0
2009-02-12 15:00:00,89.98,89.985,89.965,89.965,895000002.0
2009-02-12 15:01:00,89.975,90.01,89.965,89.995,738299998.0
2009-02-12 15:02:00,89.995,90.02,89.995,90.01,569000003.0
2009-02-12 15:03:00,90.015,90.02,90.01,90.02,128000000.0
2009-02-12 15:04:00,90.02,90.03,90.02,90.02,198399998.0
2009-02-12 15:05:00,90.02,90.025,90.02,90.025,4400000.0
2009-02-12 15:06:00,90.025,90.03,89.995,90.02,501799998.0
2009-02-12 15:07:00,90.02,90.02,90.005,90.005,348799998.0
2009-02-12 15:08:00,90.005,90.005,90.0,90.005,377799999.0
2009-02-12 15:09:00,90.005,90.005,89.985,90.005,630200006.0
2009-02-12 15:10:00,90.005,90.005,89.96,89.97,350199997.0
2009-02-12 15:11:00,89.965,89.99,89.945,89.955,1300899999.0
2009-02-12 15:12:00,89.96,89.97,89.925,89.945,1054899997.0
2009-02-12 15:13:00,89.945,89.95,89.935,89.94,927200003.0
2009-02-12 15:14:00,89.94,89.97,89.935,89.965,748399996.0
2009-02-12 15:15:00,89.965,89.99,89.92,89.93,697500002.0
2009-02-12 15:16:00,89.93,89.935,89.915,89.935,749000001.0
2009-02-12 15:17:00,89.935,89.955,89.93,89.935,504600000.0
2009-02-12 15:18:00,89.935,89.965,89.93,89.965,542600000.0
2009-02-12 15:19:00,89.965,90.02,89.965,90.01,363099998.0
2009-02-12 15:20:00,90.01,90.03,89.98,90.0,851399990.0
2009-02-12 15:21:00,90.0,90.04,90.0,90.02,978800006.0
2009-02-12 15:22:00,90.02,90.065,90.01,90.05,858000000.0
2009-02-12 15:23:00,90.045,90.055,90.04,90.045,421999999.0
2009-02-12 15:24:00,90.045,90.055,90.04,90.055,313400000.0
2009-02-12 15:25:00,90.06,90.07,90.04,90.055,470800001.0
2009-02-12 15:26:00,90.055,90.07,90.05,90.05,938199999.0
2009-02-12 15:27:00,90.05,90.05,90.04,90.045,640600010.0
2009-02-12 15:28:00,90.045,90.045,90.015,90.02,641800001.0
2009-02-12 15:29:00,90.02,90.055,90.02,90.035,672000001.0
2009-02-12 15:30:00,90.035,90.195,90.035,90.18,802699999.0
2009-02-12 15:31:00,90.18,90.2,90.12,90.13,960600000.0
2009-02-12 15:32:00,90.13,90.155,90.105,90.115,1040699993.0
2009-02-12 15:33:00,90.115,90.22,90.1,90.22,1038599991.0
2009-02-12 15:34:00,90.23,90.24,90.16,90.19,840800001.0
2009-02-12 15:35:00,90.185,90.19,90.135,90.135,854700001.0
2009-02-12 15:36:00,90.135,90.135,90.085,90.1,1265499994.0
2009-02-12 15:37:00,90.105,90.11,90.085,90.105,1400799999.0
2009-02-12 15:38:00,90.1,90.125,90.1,90.12,1165199991.0
2009-02-12 15:39:00,90.12,90.145,90.095,90.095,1034700004.0
2009-02-12 15:40:00,90.09,90.12,90.085,90.105,1336799986.0
2009-02-12 15:41:00,90.105,90.12,90.08,90.105,1058799993.0
2009-02-12 15:42:00,90.105,90.14,90.095,90.14,913800000.0
2009-02-12 15:43:00,90.14,90.15,90.13,90.135,848000002.0
2009-02-12 15:44:00,90.135,90.165,90.135,90.165,836000003.0
2009-02-12 15:45:00,90.155,90.2,90.155,90.19,704300001.0
2009-02-12 15:46:00,90.19,90.21,90.185,90.205,315200001.0
2009-02-12 15:47:00,90.205,90.21,90.19,90.195,213399999.0
2009-02-12 15:48:00,90.19,90.2,90.17,90.17,473799994.0
2009-02-12 15:49:00,90.165,90.165,90.095,90.095,624199996.0
2009-02-12 15:50:00,90.09,90.135,90.085,90.115,572299992.0
2009-02-12 15:51:00,90.115,90.165,90.095,90.165,613399999.0
2009-02-12 15:52:00,90.165,90.19,90.16,90.185,266400000.0
2009-02-12 15:53:00,90.185,90.21,90.18,90.19,145200000.0
2009-02-12 15:54:00,90.19,90.2,90.175,90.18,442799998.0
2009-02-12 15:55:00,90.185,90.215,90.185,90.205,577299999.0
2009-02-12 15:56:00,90.21,90.21,90.185,90.19,320499998.0
2009-02-12 15:57:00,90.19,90.19,90.17,90.175,429099999.0
2009-02-12 15:58:00,90.175,90.185,90.135,90.145,792799999.0
2009-02-12 15:59:00,90.145,90.185,90.14,90.145,917600006.0
2009-02-12 16:00:00,90.145,90.155,90.14,90.14,1007599986.0
2009-02-12 16:01:00,90.135,90.135,90.085,90.125,983799996.0
2009-02-12 16:02:00,90.13,90.13,90.085,90.095,783299999.0
2009-02-12 16:03:00,90.095,90.14,90.095,90.12,880599999.0
2009-02-12 16:04:00,90.12,90.15,90.12,90.14,730999998.0
2009-02-12 16:05:00,90.14,90.145,90.085,90.14,981899999.0
2009-02-12 16:06:00,90.145,90.15,90.085,90.115,951199996.0
2009-02-12 16:07:00,90.11,90.15,90.095,90.145,829399996.0
2009-02-12 16:08:00,90.135,90.16,90.135,90.145,876599998.0
2009-02-12 16:09:00,90.145,90.145,90.065,90.1,549999996.0
2009-02-12 16:10:00,90.095,90.14,90.085,90.11,613200000.0
2009-02-12 16:11:00,90.105,90.135,90.1,90.115,475900000.0
2009-02-12 16:12:00,90.12,90.155,90.115,90.15,364000000.0
2009-02-12 16:13:00,90.15,90.16,90.09,90.1,503900000.0
2009-02-12 16:14:00,90.1,90.15,90.1,90.12,703099998.0
2009-02-12 16:15:00,90.12,90.165,90.095,90.15,954999995.0
2009-02-12 16:16:00,90.15,90.18,90.14,90.155,561100001.0
2009-02-12 16:17:00,90.155,90.18,90.145,90.155,727199999.0
2009-02-12 16:18:00,90.165,90.19,90.165,90.185,397599998.0
2009-02-12 16:19:00,90.185,90.19,90.165,90.185,698999997.0
2009-02-12 16:20:00,90.18,90.19,90.165,90.185,283399999.0
2009-02-12 16:21:00,90.185,90.19,90.16,90.16,149199999.0
2009-02-12 16:22:00,90.16,90.2,90.105,90.2,911700005.0
2009-02-12 16:23:00,90.2,90.26,90.19,90.255,791399996.0
2009-02-12 16:24:00,90.24,90.25,90.22,90.235,795999991.0
2009-02-12 16:25:00,90.235,90.295,90.235,90.265,496299999.0
2009-02-12 16:26:00,90.265,90.285,90.255,90.265,268100000.0
2009-02-12 16:27:00,90.265,90.27,90.245,90.255,476399997.0
2009-02-12 16:28:00,90.255,90.26,90.24,90.245,202800000.0
2009-02-12 16:29:00,90.245,90.265,90.24,90.265,391000001.0
2009-02-12 16:30:00,90.265,90.285,90.24,90.24,601700003.0
2009-02-12 16:31:00,90.24,90.24,90.195,90.215,757299993.0
2009-02-12 16:32:00,90.22,90.22,90.165,90.2,961099996.0
2009-02-12 16:33:00,90.195,90.28,90.195,90.28,1051399999.0
2009-02-12 16:34:00,90.275,90.28,90.23,90.25,923799998.0
2009-02-12 16:35:00,90.26,90.29,90.235,90.285,656400000.0
2009-02-12 16:36:00,90.29,90.3,90.255,90.28,853200000.0
2009-02-12 16:37:00,90.275,90.32,90.275,90.285,703099997.0
2009-02-12 16:38:00,90.285,90.435,90.245,90.435,658800003.0
2009-02-12 16:39:00,90.42,90.42,90.36,90.41,1010899995.0
2009-02-12 16:40:00,90.405,90.42,90.35,90.35,713299998.0
2009-02-12 16:41:00,90.345,90.375,90.335,90.345,727899994.0
2009-02-12 16:42:00,90.34,90.365,90.32,90.355,1152699998.0
2009-02-12 16:43:00,90.355,90.385,90.335,90.34,1201799997.0
2009-02-12 16:44:00,90.345,90.38,90.345,90.38,782399998.0
2009-02-12 16:45:00,90.375,90.4,90.365,90.385,711799994.0
2009-02-12 16:46:00,90.385,90.4,90.37,90.38,262000001.0
2009-02-12 16:47:00,90.38,90.4,90.36,90.375,506900001.0
2009-02-12 16:48:00,90.37,90.385,90.37,90.38,306000000.0
2009-02-12 16:49:00,90.39,90.485,90.385,90.46,354799999.0
2009-02-12 16:50:00,90.46,90.47,90.37,90.4,446200000.0
2009-02-12 16:51:00,90.39,90.415,90.36,90.385,593100000.0
2009-02-12 16:52:00,90.385,90.455,90.38,90.435,450700001.0
2009-02-12 16:53:00,90.425,90.425,90.315,90.405,873000001.0
2009-02-12 16:54:00,90.405,90.475,90.4,90.455,806500004.0
2009-02-12 16:55:00,90.455,90.455,90.34,90.34,706299999.0
2009-02-12 16:56:00,90.35,90.405,90.34,90.375,776099995.0
2009-02-12 16:57:00,90.375,90.375,90.31,90.345,964399998.0
2009-02-12 16:58:00,90.345,90.36,90.295,90.295,806900000.0
2009-02-12 16:59:00,90.3,90.37,90.275,90.34,624599996.0
2009-02-12 17:00:00,90.34,90.35,90.28,90.28,736099996.0
2009-02-12 17:01:00,90.275,90.33,90.23,90.285,1069699993.0
2009-02-12 17:02:00,90.285,90.36,90.285,90.36,580999991.0
2009-02-12 17:03:00,90.355,90.38,90.325,90.375,456399999.0
2009-02-12 17:04:00,90.37,90.4,90.365,90.385,548599999.0
2009-02-12 17:05:00,90.39,90.42,90.355,90.385,853499998.0
2009-02-12 17:06:00,90.385,90.395,90.335,90.355,708999998.0
2009-02-12 17:07:00,90.355,90.42,90.355,90.405,553000001.0
2009-02-12 17:08:00,90.405,90.42,90.375,90.395,657199994.0
2009-02-12 17:09:00,90.395,90.43,90.35,90.43,686200001.0
2009-02-12 17:10:00,90.425,90.44,90.405,90.425,425399999.0
2009-02-12 17:11:00,90.425,90.43,90.405,90.43,294899999.0
2009-02-12 17:12:00,90.43,90.435,90.405,90.405,423399997.0
2009-02-12 17:13:00,90.405,90.43,90.405,90.41,412699997.0
2009-02-12 17:14:00,90.4,90.42,90.37,90.395,798899995.0
2009-02-12 17:15:00,90.405,90.405,90.385,90.4,427199998.0
2009-02-12 17:16:00,90.395,90.395,90.33,90.36,679299996.0
2009-02-12 17:17:00,90.36,90.36,90.315,90.355,715500000.0
2009-02-12 17:18:00,90.37,90.37,90.33,90.34,530599997.0
2009-02-12 17:19:00,90.315,90.36,90.31,90.355,638300002.0
2009-02-12 17:20:00,90.355,90.365,90.335,90.355,826999997.0
2009-02-12 17:21:00,90.36,90.37,90.335,90.355,600400000.0
2009-02-12 17:22:00,90.35,90.42,90.35,90.375,770899997.0
2009-02-12 17:23:00,90.375,90.405,90.37,90.375,578599998.0
2009-02-12 17:24:00,90.38,90.425,90.38,90.405,678300000.0
2009-02-12 17:25:00,90.405,90.43,90.37,90.37,566599999.0
2009-02-12 17:26:00,90.365,90.415,90.355,90.405,473599999.0
2009-02-12 17:27:00,90.41,90.47,90.41,90.46,494200000.0
2009-02-12 17:28:00,90.46,90.545,90.44,90.54,576900000.0
2009-02-12 17:29:00,90.535,90.535,90.45,90.5,442200001.0
2009-02-12 17:30:00,90.495,90.59,90.485,90.52,476800001.0
2009-02-12 17:31:00,90.525,90.53,90.48,90.52,699000003.0
2009-02-12 17:32:00,90.515,90.575,90.51,90.575,1029000003.0
2009-02-12 17:33:00,90.575,90.575,90.525,90.53,1216999993.0
2009-02-12 17:34:00,90.525,90.565,90.515,90.55,605299999.0
2009-02-12 17:35:00,90.55,90.625,90.545,90.625,696199997.0
2009-02-12 17:36:00,90.62,90.63,90.59,90.615,335200000.0
2009-02-12 17:37:00,90.615,90.62,90.585,90.59,506900001.0
2009-02-12 17:38:00,90.59,90.61,90.58,90.595,897600001.0
2009-02-12 17:39:00,90.595,90.605,90.575,90.585,709400002.0
2009-02-12 17:40:00,90.585,90.605,90.53,90.54,443999999.0
2009-02-12 17:41:00,90.54,90.56,90.525,90.53,702100001.0
2009-02-12 17:42:00,90.53,90.535,90.46,90.465,902199998.0
2009-02-12 17:43:00,90.465,90.555,90.465,90.55,697400004.0
2009-02-12 17:44:00,90.55,90.59,90.545,90.59,290000000.0
2009-02-12 17:45:00,90.59,90.605,90.545,90.575,560699998.0
2009-02-12 17:46:00,90.575,90.58,90.565,90.57,512200002.0
2009-02-12 17:47:00,90.57,90.6,90.56,90.565,1128400003.0
2009-02-12 17:48:00,90.565,90.58,90.52,90.55,836400000.0
2009-02-12 17:49:00,90.55,90.59,90.54,90.555,665999999.0
2009-02-12 17:50:00,90.56,90.6,90.555,90.58,842600003.0
2009-02-12 17:51:00,90.58,90.59,90.57,90.575,614999995.0
2009-02-12 17:52:00,90.575,90.6,90.565,90.6,1067399992.0
2009-02-12 17:53:00,90.59,90.65,90.58,90.635,853399999.0
2009-02-12 17:54:00,90.635,90.675,90.63,90.65,800600001.0
2009-02-12 17:55:00,90.645,90.665,90.63,90.65,1008800003.0
2009-02-12 17:56:00,90.65,90.655,90.63,90.63,1101400001.0
2009-02-12 17:57:00,90.63,90.63,90.565,90.59,1279599981.0
2009-02-12 17:58:00,90.59,90.64,90.565,90.57,1253299986.0
2009-02-12 17:59:00,90.57,90.68,90.57,90.64,1014999992.0
2009-02-12 18:00:00,90.64,90.64,90.56,90.595,1443900001.0
2009-02-12 18:01:00,90.595,90.595,90.53,90.535,923299997.0
2009-02-12 18:02:00,90.525,90.54,90.515,90.53,573699999.0
2009-02-12 18:03:00,90.535,90.57,90.535,90.55,558600002.0
2009-02-12 18:04:00,90.545,90.575,90.545,90.56,694599999.0
2009-02-12 18:05:00,90.565,90.625,90.56,90.615,806200007.0
2009-02-12 18:06:00,90.615,90.67,90.605,90.655,550200000.0
2009-02-12 18:07:00,90.655,90.655,90.57,90.6,956099998.0
2009-02-12 18:08:00,90.6,90.68,90.595,90.665,449099998.0
2009-02-12 18:09:00,90.675,90.68,90.62,90.625,646299998.0
2009-02-12 18:10:00,90.625,90.64,90.61,90.615,603199997.0
2009-02-12 18:11:00,90.62,90.64,90.605,90.635,348200001.0
2009-02-12 18:12:00,90.625,90.645,90.59,90.595,710499999.0
2009-02-12 18:13:00,90.595,90.64,90.585,90.615,689299996.0
2009-02-12 18:14:00,90.615,90.63,90.56,90.575,658099997.0
2009-02-12 18:15:00,90.575,90.595,90.415,90.415,929200000.0
2009-02-12 18:16:00,90.43,90.43,90.315,90.43,1004100001.0
2009-02-12 18:17:00,90.42,90.42,90.36,90.375,934200001.0
2009-02-12 18:18:00,90.37,90.375,90.31,90.375,1413799990.0
2009-02-12 18:19:00,90.38,90.43,90.365,90.41,1175399997.0
2009-02-12 18:20:00,90.41,90.41,90.33,90.335,762199998.0
2009-02-12 18:21:00,90.34,90.37,90.335,90.355,705200001.0
2009-02-12 18:22:00,90.355,90.37,90.335,90.365,874799994.0
2009-02-12 18:23:00,90.365,90.41,90.36,90.41,632799996.0
2009-02-12 18:24:00,90.405,90.42,90.38,90.405,721099995.0
2009-02-12 18:25:00,90.405,90.435,90.405,90.425,497600002.0
2009-02-12 18:26:00,90.425,90.46,90.415,90.415,424400000.0
2009-02-12 18:27:00,90.425,90.44,90.395,90.415,339500000.0
2009-02-12 18:28:00,90.415,90.415,90.38,90.38,229999999.0
2009-02-12 18:29:00,90.385,90.4,90.355,90.36,367100000.0
2009-02-12 18:30:00,90.355,90.365,90.31,90.335,580899997.0
2009-02-12 18:31:00,90.335,90.4,90.335,90.385,539099999.0
2009-02-12 18:32:00,90.385,90.395,90.355,90.365,383100000.0
2009-02-12 18:33:00,90.36,90.4,90.36,90.37,705199998.0
2009-02-12 18:34:00,90.385,90.44,90.38,90.41,740599996.0
2009-02-12 18:35:00,90.41,90.43,90.36,90.385,1047200001.0
2009-02-12 18:36:00,90.39,90.485,90.39,90.485,1123999991.0
2009-02-12 18:37:00,90.48,90.485,90.44,90.475,732599999.0
2009-02-12 18:38:00,90.475,90.545,90.475,90.515,920999985.0
2009-02-12 18:39:00,90.515,90.53,90.49,90.49,735599998.0
2009-02-12 18:40:00,90.49,90.64,90.49,90.635,527099999.0
2009-02-12 18:41:00,90.635,90.675,90.595,90.625,683000000.0
2009-02-12 18:42:00,90.625,90.655,90.605,90.655,920199993.0
2009-02-12 18:43:00,90.665,90.7,90.615,90.695,569799997.0
2009-02-12 18:44:00,90.695,90.705,90.625,90.65,532599995.0
2009-02-12 18:45:00,90.65,90.69,90.64,90.665,499600001.0
2009-02-12 18:46:00,90.655,90.655,90.61,90.61,570399995.0
2009-02-12 18:47:00,90.61,90.63,90.54,90.545,560800001.0
2009-02-12 18:48:00,90.545,90.595,90.545,90.56,260000000.0
2009-02-12 18:49:00,90.56,90.64,90.555,90.595,282000000.0
2009-02-12 18:50:00,90.59,90.61,90.565,90.565,314600000.0
2009-02-12 18:51:00,90.565,90.64,90.555,90.625,727999996.0
2009-02-12 18:52:00,90.625,90.635,90.59,90.63,405599999.0
2009-02-12 18:53:00,90.63,90.64,90.61,90.635,273400001.0
2009-02-12 18:54:00,90.63,90.64,90.605,90.605,261399999.0
2009-02-12 18:55:00,90.605,90.615,90.565,90.58,598399999.0
2009-02-12 18:56:00,90.58,90.58,90.535,90.54,879199988.0
2009-02-12 18:57:00,90.54,90.57,90.52,90.545,740699992.0
2009-02-12 18:58:00,90.545,90.58,90.535,90.555,817399993.0
2009-02-12 18:59:00,90.555,90.585,90.54,90.555,726599997.0
2009-02-12 19:00:00,90.555,90.585,90.535,90.57,833799996.0
2009-02-12 19:01:00,90.57,90.595,90.565,90.59,828599993.0
2009-02-12 19:02:00,90.59,90.635,90.59,90.625,406199997.0
2009-02-12 19:03:00,90.625,90.67,90.605,90.61,385900001.0
2009-02-12 19:04:00,90.615,90.665,90.615,90.66,380100000.0
2009-02-12 19:05:00,90.66,90.66,90.625,90.635,291000000.0
2009-02-12 19:06:00,90.635,90.65,90.615,90.615,362900001.0
2009-02-12 19:07:00,90.615,90.66,90.615,90.65,586099994.0
2009-02-12 19:08:00,90.65,90.65,90.595,90.605,468699996.0
2009-02-12 19:09:00,90.605,90.615,90.595,90.61,657599991.0
2009-02-12 19:10:00,90.61,90.615,90.585,90.59,478699999.0
2009-02-12 19:11:00,90.585,90.595,90.555,90.565,432699999.0
2009-02-12 19:12:00,90.56,90.56,90.51,90.52,728999998.0
2009-02-12 19:13:00,90.515,90.56,90.515,90.56,268999997.0
2009-02-12 19:14:00,90.56,90.56,90.545,90.545,233099999.0
2009-02-12 19:15:00,90.555,90.575,90.545,90.575,558399997.0
2009-02-12 19:16:00,90.58,90.6,90.55,90.555,426400000.0
2009-02-12 19:17:00,90.555,90.58,90.55,90.565,795799985.0
2009-02-12 19:18:00,90.565,90.615,90.555,90.6,421199994.0
2009-02-12 19:19:00,90.595,90.605,90.595,90.595,318199995.0
2009-02-12 19:20:00,90.595,90.625,90.595,90.605,939199975.0
2009-02-12 19:21:00,90.605,90.625,90.585,90.595,448899996.0
2009-02-12 19:22:00,90.595,90.6,90.585,90.595,307800000.0
2009-02-12 19:23:00,90.605,90.61,90.595,90.605,241999999.0
2009-02-12 19:24:00,90.605,90.61,90.595,90.605,140400000.0
2009-02-12 19:25:00,90.6,90.61,90.585,90.605,269699998.0
2009-02-12 19:26:00,90.61,90.685,90.61,90.64,398100000.0
2009-02-12 19:27:00,90.625,90.645,90.62,90.645,562899999.0
2009-02-12 19:28:00,90.645,90.71,90.645,90.695,248600000.0
2009-02-12 19:29:00,90.695,90.705,90.67,90.69,579400001.0
2009-02-12 19:30:00,90.685,90.72,90.675,90.695,244099999.0
2009-02-12 19:31:00,90.695,90.705,90.68,90.685,146000000.0
2009-02-12 19:32:00,90.685,90.7,90.63,90.635,306899999.0
2009-02-12 19:33:00,90.635,90.645,90.635,90.645,229799995.0
2009-02-12 19:34:00,90.645,90.67,90.635,90.64,226599998.0
2009-02-12 19:35:00,90.65,90.65,90.625,90.645,219299998.0
2009-02-12 19:36:00,90.645,90.675,90.635,90.675,476500006.0
2009-02-12 19:37:00,90.675,90.675,90.675,90.675,242799993.0
2009-02-12 19:38:00,90.675,90.705,90.65,90.65,543299995.0
2009-02-12 19:39:00,90.645,90.65,90.61,90.615,498200001.0
2009-02-12 19:40:00,90.61,90.63,90.605,90.615,300300000.0
2009-02-12 19:41:00,90.615,90.625,90.605,90.605,294899998.0
2009-02-12 19:42:00,90.605,90.62,90.605,90.615,170199998.0
2009-02-12 19:43:00,90.615,90.62,90.605,90.605,190699998.0
2009-02-12 19:44:00,90.605,90.605,90.57,90.575,341999997.0
2009-02-12 19:45:00,90.575,90.575,90.54,90.545,517600001.0
2009-02-12 19:46:00,90.545,90.55,90.51,90.515,601300000.0
2009-02-12 19:47:00,90.51,90.54,90.5,90.54,356199998.0
2009-02-12 19:48:00,90.545,90.57,90.545,90.57,105200000.0
2009-02-12 19:49:00,90.57,90.605,90.53,90.585,478400001.0
2009-02-12 19:50:00,90.585,90.63,90.585,90.605,143599999.0
2009-02-12 19:51:00,90.605,90.605,90.595,90.595,102999998.0
2009-02-12 19:52:00,90.595,90.595,90.575,90.575,136999999.0
2009-02-12 19:53:00,90.575,90.615,90.575,90.615,264200001.0
2009-02-12 19:54:00,90.615,90.615,90.595,90.605,226800000.0
2009-02-12 19:55:00,90.605,90.61,90.57,90.6,253799998.0
2009-02-12 19:56:00,90.6,90.61,90.595,90.605,266800000.0
2009-02-12 19:57:00,90.6,90.64,90.595,90.625,387199998.0
2009-02-12 19:58:00,90.625,90.63,90.605,90.63,252000000.0
2009-02-12 19:59:00,90.625,90.65,90.61,90.625,223999999.0
2009-02-12 20:00:00,90.635,90.635,90.58,90.59,391900000.0
2009-02-12 20:01:00,90.59,90.675,90.565,90.665,486349997.0
2009-02-12 20:02:00,90.67,90.67,90.585,90.6,900449997.0
2009-02-12 20:03:00,90.6,90.6,90.57,90.6,582999998.0
2009-02-12 20:04:00,90.6,90.6,90.56,90.585,1235799992.0
2009-02-12 20:05:00,90.585,90.585,90.535,90.54,1123399995.0
2009-02-12 20:06:00,90.545,90.585,90.54,90.555,563399999.0
2009-02-12 20:07:00,90.555,90.57,90.51,90.525,747499992.0
2009-02-12 20:08:00,90.53,90.66,90.53,90.65,542999998.0
2009-02-12 20:09:00,90.64,90.68,90.61,90.68,543599999.0
2009-02-12 20:10:00,90.68,90.71,90.65,90.655,493100000.0
2009-02-12 20:11:00,90.655,90.7,90.645,90.69,224800000.0
2009-02-12 20:12:00,90.69,90.71,90.61,90.625,458799999.0
2009-02-12 20:13:00,90.625,90.65,90.615,90.635,422200000.0
2009-02-12 20:14:00,90.635,90.635,90.54,90.58,1040799990.0
2009-02-12 20:15:00,90.58,90.585,90.53,90.55,820999991.0
2009-02-12 20:16:00,90.55,90.61,90.55,90.565,630000000.0
2009-02-12 20:17:00,90.57,90.58,90.55,90.57,471199999.0
2009-02-12 20:18:00,90.565,90.605,90.55,90.57,827599996.0
2009-02-12 20:19:00,90.57,90.57,90.545,90.56,359200001.0
2009-02-12 20:20:00,90.56,90.56,90.55,90.55,503599997.0
2009-02-12 20:21:00,90.55,90.57,90.55,90.56,434399997.0
2009-02-12 20:22:00,90.56,90.56,90.535,90.555,358800000.0
2009-02-12 20:23:00,90.555,90.555,90.51,90.51,549899999.0
2009-02-12 20:24:00,90.51,90.535,90.5,90.515,870799995.0
2009-02-12 20:25:00,90.515,90.545,90.5,90.5,418199995.0
2009-02-12 20:26:00,90.5,90.5,90.455,90.47,490299999.0
2009-02-12 20:27:00,90.47,90.58,90.47,90.58,685799998.0
2009-02-12 20:28:00,90.58,90.58,90.515,90.525,480400000.0
2009-02-12 20:29:00,90.525,90.58,90.52,90.555,814000000.0
2009-02-12 20:30:00,90.555,90.58,90.54,90.58,631600000.0
2009-02-12 20:31:00,90.575,90.575,90.545,90.55,844599999.0
2009-02-12 20:32:00,90.565,90.57,90.52,90.535,614599999.0
2009-02-12 20:33:00,90.535,90.56,90.51,90.515,541600000.0
2009-02-12 20:34:00,90.515,90.54,90.455,90.465,779199999.0
2009-02-12 20:35:00,90.47,90.49,90.46,90.475,619199999.0
2009-02-12 20:36:00,90.48,90.48,90.415,90.43,776200004.0
2009-02-12 20:37:00,90.435,90.45,90.4,90.405,928199992.0
2009-02-12 20:38:00,90.4,90.415,90.39,90.405,521200002.0
2009-02-12 20:39:00,90.405,90.405,90.37,90.39,847899995.0
2009-02-12 20:40:00,90.39,90.45,90.39,90.44,657799998.0
2009-02-12 20:41:00,90.445,90.455,90.44,90.45,257199989.0
2009-02-12 20:42:00,90.45,90.465,90.405,90.465,443800000.0
2009-02-12 20:43:00,90.465,90.47,90.425,90.425,669399997.0
2009-02-12 20:44:00,90.425,90.43,90.42,90.43,216600000.0
2009-02-12 20:45:00,90.425,90.43,90.39,90.405,957200003.0
2009-02-12 20:46:00,90.41,90.42,90.4,90.41,574499999.0
2009-02-12 20:47:00,90.405,90.425,90.4,90.42,615399998.0
2009-02-12 20:48:00,90.415,90.465,90.415,90.435,569599999.0
2009-02-12 20:49:00,90.43,90.46,90.415,90.45,948599994.0
2009-02-12 20:50:00,90.45,90.5,90.45,90.49,868199996.0
2009-02-12 20:51:00,90.49,90.49,90.435,90.44,846199999.0
2009-02-12 20:52:00,90.44,90.46,90.425,90.455,906999995.0
2009-02-12 20:53:00,90.445,90.47,90.435,90.455,673799996.0
2009-02-12 20:54:00,90.455,90.5,90.455,90.5,569799989.0
2009-02-12 20:55:00,90.5,90.5,90.465,90.47,990199981.0
2009-02-12 20:56:00,90.47,90.48,90.455,90.46,817599984.0
2009-02-12 20:57:00,90.455,90.47,90.425,90.46,956199993.0
2009-02-12 20:58:00,90.46,90.49,90.44,90.475,334599999.0
2009-02-12 20:59:00,90.48,90.51,90.48,90.485,218000000.0
2009-02-12 21:00:00,90.475,90.48,90.455,90.46,724999992.0
2009-02-12 21:01:00,90.455,90.475,90.455,90.465,514999999.0
2009-02-12 21:02:00,90.465,90.475,90.435,90.465,480999998.0
2009-02-12 21:03:00,90.465,90.515,90.465,90.475,472999997.0
2009-02-12 21:04:00,90.465,90.47,90.44,90.445,475499999.0
2009-02-12 21:05:00,90.445,90.505,90.445,90.485,393599998.0
2009-02-12 21:06:00,90.485,90.53,90.475,90.51,506399999.0
2009-02-12 21:07:00,90.505,90.505,90.475,90.475,289799999.0
2009-02-12 21:08:00,90.485,90.54,90.485,90.535,187399999.0
2009-02-12 21:09:00,90.53,90.545,90.505,90.505,433800001.0
2009-02-12 21:10:00,90.51,90.525,90.51,90.515,219400000.0
2009-02-12 21:11:00,90.52,90.55,90.515,90.525,452600000.0
2009-02-12 21:12:00,90.525,90.55,90.525,90.525,556800000.0
2009-02-12 21:13:00,90.525,90.55,90.495,90.55,327399999.0
2009-02-12 21:14:00,90.56,90.56,90.505,90.505,554599994.0
2009-02-12 21:15:00,90.505,90.58,90.495,90.575,423799999.0
2009-02-12 21:16:00,90.575,90.615,90.57,90.58,357700000.0
2009-02-12 21:17:00,90.59,90.59,90.58,90.59,142800000.0
2009-02-12 21:18:00,90.585,90.6,90.565,90.58,457599998.0
2009-02-12 21:19:00,90.575,90.58,90.545,90.555,433400000.0
2009-02-12 21:20:00,90.565,90.595,90.565,90.59,463099999.0
2009-02-12 21:21:00,90.585,90.59,90.56,90.57,405199998.0
2009-02-12 21:22:00,90.565,90.57,90.525,90.525,440000001.0
2009-02-12 21:23:00,90.525,90.575,90.525,90.56,599799999.0
2009-02-12 21:24:00,90.56,90.56,90.53,90.545,571999999.0
2009-02-12 21:25:00,90.54,90.545,90.485,90.54,572999999.0
2009-02-12 21:26:00,90.54,90.565,90.535,90.565,662000007.0
2009-02-12 21:27:00,90.57,90.57,90.49,90.51,410200001.0
2009-02-12 21:28:00,90.51,90.52,90.49,90.515,340799998.0
2009-02-12 21:29:00,90.515,90.53,90.495,90.505,544500004.0
2009-02-12 21:30:00,90.505,90.51,90.475,90.48,397599997.0
2009-02-12 21:31:00,90.48,90.53,90.48,90.505,531600002.0
2009-02-12 21:32:00,90.505,90.515,90.475,90.515,587399989.0
2009-02-12 21:33:00,90.515,90.515,90.475,90.485,1022899985.0
2009-02-12 21:34:00,90.485,90.505,90.475,90.485,1069400001.0
2009-02-12 21:35:00,90.495,90.53,90.485,90.5,1221299985.0
2009-02-12 21:36:00,90.5,90.505,90.475,90.475,776499999.0
2009-02-12 21:37:00,90.475,90.485,90.45,90.455,880799991.0
2009-02-12 21:38:00,90.45,90.485,90.445,90.475,848199993.0
2009-02-12 21:39:00,90.475,90.475,90.455,90.465,693999982.0
2009-02-12 21:40:00,90.465,90.465,90.395,90.395,719799998.0
2009-02-12 21:41:00,90.405,90.435,90.405,90.425,298999996.0
2009-02-12 21:42:00,90.42,90.46,90.415,90.46,107200000.0
2009-02-12 21:43:00,90.46,90.46,90.42,90.425,607399988.0
2009-02-12 21:44:00,90.425,90.435,90.425,90.435,256600000.0
2009-02-12 21:45:00,90.43,90.43,90.41,90.415,321999994.0
2009-02-12 21:46:00,90.415,90.415,90.405,90.41,165699999.0
2009-02-12 21:47:00,90.41,90.42,90.375,90.375,463200001.0
2009-02-12 21:48:00,90.37,90.48,90.37,90.45,1325199992.0
2009-02-12 21:49:00,90.45,90.49,90.45,90.47,800000000.0
2009-02-12 21:50:00,90.475,90.485,90.465,90.48,724599996.0
2009-02-12 21:51:00,90.48,90.485,90.455,90.46,904099996.0
2009-02-12 21:52:00,90.46,90.48,90.46,90.465,658199992.0
2009-02-12 21:53:00,90.465,90.47,90.43,90.435,617800006.0
2009-02-12 21:54:00,90.435,90.47,90.425,90.44,401000000.0
2009-02-12 21:55:00,90.435,90.45,90.415,90.415,565599998.0
2009-02-12 21:56:00,90.415,90.425,90.4,90.415,356400001.0
2009-02-12 21:57:00,90.42,90.44,90.41,90.42,503900003.0
2009-02-12 21:58:00,90.425,90.465,90.415,90.44,546200001.0
2009-02-12 21:59:00,90.445,90.465,90.425,90.455,732999994.0
2009-02-12 22:00:00,90.455,90.54,90.455,90.54,606099999.0
2009-02-12 22:01:00,90.535,90.54,90.49,90.49,374500000.0
2009-02-12 22:02:00,90.49,90.515,90.49,90.505,454500000.0
2009-02-12 22:03:00,90.505,90.535,90.47,90.495,582999998.0
2009-02-12 22:04:00,90.495,90.495,90.45,90.465,632799997.0
2009-02-12 22:05:00,90.465,90.51,90.46,90.495,561899992.0
2009-02-12 22:06:00,90.505,90.535,90.445,90.455,545599997.0
2009-02-12 22:07:00,90.455,90.455,90.425,90.435,499600002.0
2009-02-12 22:08:00,90.44,90.465,90.425,90.455,508099994.0
2009-02-12 22:09:00,90.455,90.525,90.45,90.515,736399998.0
2009-02-12 22:10:00,90.51,90.62,90.505,90.555,754599999.0
2009-02-12 22:11:00,90.555,90.56,90.535,90.55,925599997.0
2009-02-12 22:12:00,90.55,90.58,90.545,90.555,699200000.0
2009-02-12 22:13:00,90.555,90.59,90.53,90.53,566199999.0
2009-02-12 22:14:00,90.53,90.55,90.51,90.51,778999999.0
2009-02-12 22:15:00,90.515,90.54,90.515,90.54,401000000.0
2009-02-12 22:16:00,90.54,90.57,90.53,90.565,552000000.0
2009-02-12 22:17:00,90.58,90.58,90.525,90.53,822199993.0
2009-02-12 22:18:00,90.53,90.58,90.53,90.575,501199999.0
2009-02-12 22:19:00,90.575,90.575,90.52,90.545,720599999.0
2009-02-12 22:20:00,90.55,90.57,90.535,90.54,260400000.0
2009-02-12 22:21:00,90.54,90.55,90.535,90.535,247800000.0
2009-02-12 22:22:00,90.53,90.57,90.53,90.565,643599998.0
2009-02-12 22:23:00,90.565,90.645,90.565,90.605,885599996.0
2009-02-12 22:24:00,90.605,90.605,90.55,90.555,788599997.0
2009-02-12 22:25:00,90.555,90.625,90.555,90.605,654600000.0
2009-02-12 22:26:00,90.615,90.615,90.575,90.58,734499997.0
2009-02-12 22:27:00,90.585,90.6,90.565,90.59,622600002.0
2009-02-12 22:28:00,90.585,90.63,90.58,90.6,788599997.0
2009-02-12 22:29:00,90.6,90.705,90.595,90.695,872799998.0
2009-02-12 22:30:00,90.695,90.7,90.645,90.65,702000000.0
2009-02-12 22:31:00,90.65,90.68,90.64,90.665,343299999.0
2009-02-12 22:32:00,90.665,90.68,90.645,90.67,493799999.0
2009-02-12 22:33:00,90.67,90.705,90.665,90.695,446400000.0
2009-02-12 22:34:00,90.7,90.75,90.695,90.715,694599996.0
2009-02-12 22:35:00,90.715,90.715,90.625,90.65,681599998.0
2009-02-12 22:36:00,90.65,90.725,90.65,90.665,798199999.0
2009-02-12 22:37:00,90.665,90.705,90.665,90.665,576699999.0
2009-02-12 22:38:00,90.66,90.675,90.635,90.665,511699998.0
2009-02-12 22:39:00,90.665,90.67,90.61,90.62,518599999.0
2009-02-12 22:40:00,90.62,90.675,90.62,90.655,596399995.0
2009-02-12 22:41:00,90.655,90.725,90.645,90.715,719300000.0
2009-02-12 22:42:00,90.71,90.75,90.685,90.72,1265799998.0
2009-02-12 22:43:00,90.72,90.74,90.685,90.73,1230999997.0
2009-02-12 22:44:00,90.735,90.735,90.715,90.715,1218999997.0
2009-02-12 22:45:00,90.715,90.75,90.705,90.74,987000007.0
2009-02-12 22:46:00,90.73,90.73,90.685,90.7,841800002.0
2009-02-12 22:47:00,90.7,90.73,90.685,90.685,854000001.0
2009-02-12 22:48:00,90.685,90.76,90.625,90.735,810499999.0
2009-02-12 22:49:00,90.75,90.845,90.73,90.83,637200000.0
2009-02-12 22:50:00,90.83,90.84,90.805,90.83,673800001.0
2009-02-12 22:51:00,90.83,90.87,90.825,90.865,464100002.0
2009-02-12 22:52:00,90.865,90.955,90.855,90.935,599400000.0
2009-02-12 22:53:00,90.935,90.95,90.905,90.935,668199996.0
2009-02-12 22:54:00,90.935,90.945,90.87,90.885,779599998.0
2009-02-12 22:55:00,90.9,90.925,90.87,90.88,862100003.0
2009-02-12 22:56:00,90.88,90.885,90.85,90.85,573199996.0
2009-02-12 22:57:00,90.855,90.875,90.855,90.865,400000000.0
2009-02-12 22:58:00,90.865,90.875,90.865,90.87,436800000.0
2009-02-12 22:59:00,90.87,90.87,90.825,90.83,418800000.0
2009-02-12 23:00:00,90.84,90.845,90.815,90.835,278999999.0
2009-02-12 23:01:00,90.83,90.85,90.81,90.84,313800000.0
2009-02-12 23:02:00,90.85,90.855,90.83,90.85,336800000.0
2009-02-12 23:03:00,90.85,90.905,90.845,90.88,430800002.0
2009-02-12 23:04:00,90.87,90.93,90.87,90.92,557799996.0
2009-02-12 23:05:00,90.92,90.95,90.91,90.945,400800000.0
2009-02-12 23:06:00,90.94,90.955,90.93,90.95,261200000.0
2009-02-12 23:07:00,90.95,91.03,90.915,90.94,599399999.0
2009-02-12 23:08:00,90.935,91.03,90.935,90.98,352399999.0
2009-02-12 23:09:00,90.985,90.985,90.935,90.95,391400000.0
2009-02-12 23:10:00,90.95,91.0,90.945,90.99,462799999.0
2009-02-12 23:11:00,91.0,91.0,90.985,90.99,98600000.0
2009-02-12 23:12:00,90.985,90.99,90.95,90.98,221200001.0
2009-02-12 23:13:00,90.98,90.995,90.955,90.955,469000000.0
2009-02-12 23:14:00,90.955,90.96,90.895,90.895,205800000.0
2009-02-12 23:15:00,90.895,90.905,90.89,90.895,135000000.0
2009-02-12 23:16:00,90.895,90.91,90.88,90.9,270000000.0
2009-02-12 23:17:00,90.9,90.905,90.815,90.83,478600002.0
2009-02-12 23:18:00,90.83,90.845,90.815,90.825,689000001.0
2009-02-12 23:19:00,90.83,90.855,90.825,90.835,333000001.0
2009-02-12 23:20:00,90.835,90.89,90.825,90.845,453799999.0
2009-02-12 23:21:00,90.845,90.915,90.815,90.895,545200003.0
2009-02-12 23:22:00,90.895,90.905,90.86,90.905,710600002.0
2009-02-12 23:23:00,90.905,90.91,90.865,90.885,367800001.0
2009-02-12 23:24:00,90.885,90.95,90.885,90.915,389000000.0
2009-02-12 23:25:00,90.915,91.01,90.91,90.97,404200000.0
2009-02-12 23:26:00,90.965,90.98,90.915,90.95,673800000.0
2009-02-12 23:27:00,90.95,90.975,90.925,90.96,369800000.0
2009-02-12 23:28:00,90.965,90.965,90.955,90.955,361799999.0
2009-02-12 23:29:00,90.955,91.0,90.94,91.0,268799997.0
2009-02-12 23:30:00,90.995,90.995,90.97,90.98,417399998.0
2009-02-12 23:31:00,90.97,90.97,90.97,90.97,31800000.0
2009-02-12 23:32:00,90.97,90.98,90.955,90.96,200000000.0
2009-02-12 23:33:00,90.96,90.965,90.955,90.955,235600000.0
2009-02-12 23:34:00,90.965,90.995,90.95,90.98,485400001.0
2009-02-12 23:35:00,90.98,91.015,90.98,91.0,318200002.0
2009-02-12 23:36:00,91.0,91.11,90.985,91.11,492600004.0
2009-02-12 23:37:00,91.11,91.115,91.005,91.06,592399998.0
2009-02-12 23:38:00,91.065,91.095,91.045,91.045,319200001.0
2009-02-12 23:39:00,91.05,91.11,91.03,91.11,568200000.0
2009-02-12 23:40:00,91.11,91.11,91.045,91.075,624400002.0
2009-02-12 23:41:00,91.075,91.08,91.055,91.055,114600000.0
2009-02-12 23:42:00,91.055,91.055,91.005,91.005,347399999.0
2009-02-12 23:43:00,91.01,91.035,90.975,90.985,331599997.0
2009-02-12 23:44:00,90.985,91.0,90.97,91.0,391999999.0
2009-02-12 23:45:00,91.0,91.0,90.965,90.97,429599995.0
2009-02-12 23:46:00,90.965,90.995,90.965,90.98,78600000.0
2009-02-12 23:47:00,90.98,90.995,90.965,90.99,89800000.0
2009-02-12 23:48:00,90.98,90.99,90.98,90.98,36000000.0
2009-02-12 23:49:00,90.98,90.98,90.975,90.98,30600000.0
2009-02-12 23:50:00,90.98,90.98,90.965,90.965,38400002.0
2009-02-12 23:51:00,90.98,90.98,90.965,90.965,41000001.0
2009-02-12 23:52:00,90.965,90.965,90.95,90.965,130000000.0
2009-02-12 23:53:00,90.965,90.98,90.96,90.97,69800000.0
2009-02-12 23:54:00,90.96,90.97,90.95,90.955,86400000.0
2009-02-12 23:55:00,90.96,90.98,90.955,90.98,151000001.0
2009-02-12 23:56:00,90.97,90.97,90.955,90.96,168400000.0
2009-02-12 23:57:00,90.96,90.97,90.955,90.965,384800000.0
2009-02-12 23:58:00,90.97,90.975,90.96,90.96,165600000.0
2009-02-12 23:59:00,90.96,90.96,90.92,90.92,130200000.0
2009-02-13 00:00:00,90.925,90.955,90.92,90.925,241200000.0
2009-02-13 00:01:00,90.925,90.945,90.925,90.935,167600000.0
2009-02-13 00:02:00,90.93,90.93,90.9,90.915,190400000.0
2009-02-13 00:03:00,90.915,90.915,90.85,90.865,403600000.0
2009-02-13 00:04:00,90.865,90.87,90.86,90.87,91600000.0
2009-02-13 00:05:00,90.87,90.87,90.855,90.865,136200000.0
2009-02-13 00:06:00,90.86,90.86,90.85,90.85,108200000.0
2009-02-13 00:07:00,90.85,90.855,90.82,90.83,198400001.0
2009-02-13 00:08:00,90.83,90.855,90.83,90.855,90400000.0
2009-02-13 00:09:00,90.83,90.85,90.81,90.84,139000001.0
2009-02-13 00:10:00,90.85,90.85,90.83,90.84,139000001.0
2009-02-13 00:11:00,90.85,90.85,90.82,90.82,139000001.0
2009-02-13 00:12:00,90.815,90.825,90.795,90.8,245200000.0
2009-02-13 00:13:00,90.8,90.82,90.8,90.815,81800000.0
2009-02-13 00:14:00,90.82,90.84,90.82,90.83,77400000.0
2009-02-13 00:15:00,90.83,90.835,90.81,90.835,149799999.0
2009-02-13 00:16:00,90.83,90.835,90.815,90.835,99400001.0
2009-02-13 00:17:00,90.835,90.85,90.82,90.835,257299999.0
2009-02-13 00:18:00,90.835,90.845,90.835,90.835,65400001.0
2009-02-13 00:19:00,90.835,90.835,90.81,90.81,150200000.0
2009-02-13 00:20:00,90.815,90.815,90.805,90.805,151200000.0
2009-02-13 00:21:00,90.805,90.805,90.795,90.795,4200000.0
2009-02-13 00:22:00,90.795,90.81,90.78,90.805,219799999.0
2009-02-13 00:23:00,90.8,90.8,90.795,90.795,50400000.0
2009-02-13 00:24:00,90.795,90.825,90.795,90.825,34200000.0
2009-02-13 00:25:00,90.815,90.825,90.815,90.825,10600000.0
2009-02-13 00:26:00,90.825,90.825,90.81,90.81,13600000.0
2009-02-13 00:27:00,90.815,90.815,90.815,90.815,1200000.0
2009-02-13 00:28:00,90.815,90.825,90.815,90.825,16400000.0
2009-02-13 00:29:00,90.84,90.84,90.815,90.825,49400000.0
2009-02-13 00:30:00,90.825,90.825,90.795,90.8,150600001.0
2009-02-13 00:31:00,90.8,90.8,90.77,90.78,189600000.0
2009-02-13 00:32:00,90.78,90.78,90.765,90.78,129199998.0
2009-02-13 00:33:00,90.78,90.8,90.775,90.775,288799999.0
2009-02-13 00:34:00,90.775,90.78,90.775,90.775,155599999.0
2009-02-13 00:35:00,90.77,90.785,90.745,90.755,209600000.0
2009-02-13 00:36:00,90.75,90.765,90.745,90.765,45200000.0
2009-02-13 00:37:00,90.765,90.765,90.765,90.765,40000000.0
2009-02-13 00:38:00,90.765,90.78,90.765,90.765,52000000.0
2009-02-13 00:39:00,90.755,90.765,90.755,90.76,34400000.0
2009-02-13 00:40:00,90.76,90.77,90.76,90.765,87200000.0
2009-02-13 00:41:00,90.775,90.78,90.775,90.78,10000000.0
2009-02-13 00:42:00,90.78,90.78,90.78,90.78,26400000.0
2009-02-13 00:43:00,90.78,90.785,90.78,90.785,23200000.0
2009-02-13 00:44:00,90.78,90.78,90.77,90.77,22800000.0
2009-02-13 00:45:00,90.765,90.765,90.765,90.765,15000000.0
2009-02-13 00:46:00,90.765,90.765,90.76,90.76,61000000.0
2009-02-13 00:47:00,90.76,90.76,90.755,90.755,19400001.0
2009-02-13 00:48:00,90.76,90.76,90.76,90.76,5600000.0
2009-02-13 00:49:00,90.76,90.775,90.76,90.775,8200000.0
2009-02-13 00:50:00,90.775,90.775,90.77,90.77,21600000.0
2009-02-13 00:51:00,90.77,90.77,90.77,90.77,17200000.0
2009-02-13 00:52:00,90.765,90.775,90.76,90.76,50000002.0
2009-02-13 00:53:00,90.765,90.77,90.76,90.76,14000000.0
2009-02-13 00:54:00,90.76,90.76,90.76,90.76,4400000.0
2009-02-13 00:55:00,90.76,90.76,90.76,90.76,2200000.0
2009-02-13 00:56:00,90.76,90.775,90.745,90.775,51200001.0
2009-02-13 00:57:00,90.78,90.85,90.765,90.845,210400001.0
2009-02-13 00:58:00,90.845,90.87,90.84,90.84,176000000.0
2009-02-13 00:59:00,90.82,90.82,90.8,90.8,115400000.0
2009-02-13 01:00:00,90.815,90.815,90.805,90.815,118400000.0
2009-02-13 01:01:00,90.805,90.815,90.775,90.775,531000005.0
2009-02-13 01:02:00,90.775,90.78,90.77,90.775,135199997.0
2009-02-13 01:03:00,90.765,90.78,90.765,90.775,48200000.0
2009-02-13 01:04:00,90.78,90.795,90.78,90.795,4000000.0
2009-02-13 01:05:00,90.79,90.805,90.79,90.805,59200001.0
2009-02-13 01:06:00,90.8,90.82,90.795,90.805,169000003.0
2009-02-13 01:07:00,90.815,90.865,90.815,90.845,165600000.0
2009-02-13 01:08:00,90.845,90.865,90.815,90.825,463000000.0
2009-02-13 01:09:00,90.835,90.845,90.82,90.84,230200000.0
2009-02-13 01:10:00,90.84,90.855,90.83,90.835,241200000.0
2009-02-13 01:11:00,90.835,90.835,90.81,90.825,200400000.0
2009-02-13 01:12:00,90.825,90.83,90.82,90.82,34200000.0
2009-02-13 01:13:00,90.82,90.825,90.81,90.825,115400000.0
2009-02-13 01:14:00,90.825,90.825,90.815,90.815,152000000.0
2009-02-13 01:15:00,90.815,90.82,90.815,90.82,126200002.0
2009-02-13 01:16:00,90.82,90.83,90.81,90.815,84400000.0
2009-02-13 01:17:00,90.815,90.84,90.81,90.82,257000000.0
2009-02-13 01:18:00,90.815,90.82,90.8,90.8,207600001.0
2009-02-13 01:19:00,90.8,90.805,90.795,90.805,127800000.0
2009-02-13 01:20:00,90.805,90.81,90.795,90.81,193400000.0
2009-02-13 01:21:00,90.81,90.82,90.805,90.82,112600001.0
2009-02-13 01:22:00,90.815,90.815,90.8,90.8,275199998.0
2009-02-13 01:23:00,90.8,90.8,90.795,90.8,128800000.0
2009-02-13 01:24:00,90.795,90.795,90.785,90.785,132000004.0
2009-02-13 01:25:00,90.775,90.775,90.775,90.775,15600000.0
2009-02-13 01:26:00,90.775,90.775,90.755,90.755,72800001.0
2009-02-13 01:27:00,90.755,90.755,90.755,90.755,63400000.0
2009-02-13 01:28:00,90.765,90.77,90.755,90.76,45200001.0
2009-02-13 01:29:00,90.76,90.76,90.755,90.755,134000001.0
2009-02-13 01:30:00,90.755,90.755,90.75,90.755,21200000.0
2009-02-13 01:31:00,90.755,90.755,90.74,90.745,96300000.0
2009-02-13 01:32:00,90.745,90.75,90.695,90.745,151300000.0
2009-02-13 01:33:00,90.745,90.745,90.725,90.735,133400001.0
2009-02-13 01:34:00,90.74,90.775,90.74,90.76,70300000.0
2009-02-13 01:35:00,90.765,90.765,90.735,90.75,99400000.0
2009-02-13 01:36:00,90.725,90.735,90.71,90.73,330400000.0
2009-02-13 01:37:00,90.72,90.73,90.69,90.71,241600000.0
2009-02-13 01:38:00,90.695,90.695,90.675,90.685,121800000.0
2009-02-13 01:39:00,90.67,90.695,90.655,90.68,259700001.0
2009-02-13 01:40:00,90.68,90.68,90.645,90.655,150000001.0
2009-02-13 01:41:00,90.655,90.67,90.635,90.655,158000001.0
2009-02-13 01:42:00,90.645,90.66,90.615,90.635,420400003.0
2009-02-13 01:43:00,90.63,90.66,90.625,90.655,106200000.0
2009-02-13 01:44:00,90.655,90.66,90.65,90.655,152400000.0
2009-02-13 01:45:00,90.655,90.69,90.655,90.685,79000000.0
2009-02-13 01:46:00,90.695,90.695,90.655,90.665,142100001.0
2009-02-13 01:47:00,90.655,90.67,90.65,90.66,211799999.0
2009-02-13 01:48:00,90.66,90.72,90.66,90.69,197200000.0
2009-02-13 01:49:00,90.69,90.695,90.675,90.675,301200000.0
2009-02-13 01:50:00,90.685,90.715,90.675,90.71,142600000.0
2009-02-13 01:51:00,90.71,90.76,90.7,90.75,164200000.0
2009-02-13 01:52:00,90.75,90.77,90.75,90.765,70400000.0
2009-02-13 01:53:00,90.765,90.79,90.765,90.765,240000002.0
2009-02-13 01:54:00,90.765,90.765,90.735,90.735,112200000.0
2009-02-13 01:55:00,90.73,90.745,90.73,90.735,71200002.0
2009-02-13 01:56:00,90.715,90.725,90.705,90.725,200800001.0
2009-02-13 01:57:00,90.735,90.735,90.7,90.72,200800001.0
2009-02-13 01:58:00,90.72,90.72,90.7,90.705,87400000.0
2009-02-13 01:59:00,90.705,90.705,90.665,90.67,221800000.0
2009-02-13 02:00:00,90.675,90.685,90.66,90.665,283400002.0
2009-02-13 02:01:00,90.665,90.705,90.665,90.705,112200000.0
2009-02-13 02:02:00,90.705,90.71,90.67,90.67,158900001.0
2009-02-13 02:03:00,90.67,90.68,90.66,90.66,163399998.0
2009-02-13 02:04:00,90.665,90.665,90.625,90.64,292600000.0
2009-02-13 02:05:00,90.64,90.65,90.6,90.61,161400000.0
2009-02-13 02:06:00,90.61,90.645,90.605,90.635,308800000.0
2009-02-13 02:07:00,90.645,90.645,90.605,90.605,219600000.0
2009-02-13 02:08:00,90.605,90.635,90.58,90.62,231800000.0
2009-02-13 02:09:00,90.62,90.635,90.595,90.635,324800000.0
2009-02-13 02:10:00,90.635,90.69,90.63,90.675,164800000.0
2009-02-13 02:11:00,90.675,90.69,90.655,90.68,172600002.0
2009-02-13 02:12:00,90.68,90.7,90.66,90.675,195000000.0
2009-02-13 02:13:00,90.675,90.675,90.635,90.655,381400001.0
2009-02-13 02:14:00,90.655,90.655,90.605,90.615,304600000.0
2009-02-13 02:15:00,90.615,90.615,90.575,90.575,286800000.0
2009-02-13 02:16:00,90.58,90.605,90.53,90.585,310200001.0
2009-02-13 02:17:00,90.585,90.61,90.585,90.6,70200000.0
2009-02-13 02:18:00,90.6,90.64,90.575,90.635,356199996.0
2009-02-13 02:19:00,90.635,90.635,90.615,90.615,251399998.0
2009-02-13 02:20:00,90.625,90.625,90.58,90.595,268200000.0
2009-02-13 02:21:00,90.585,90.585,90.565,90.565,257000001.0
2009-02-13 02:22:00,90.575,90.59,90.56,90.575,264400000.0
2009-02-13 02:23:00,90.575,90.605,90.57,90.605,243100000.0
2009-02-13 02:24:00,90.605,90.625,90.585,90.605,140100000.0
2009-02-13 02:25:00,90.605,90.61,90.57,90.585,456999995.0
2009-02-13 02:26:00,90.585,90.615,90.585,90.615,147800000.0
2009-02-13 02:27:00,90.615,90.615,90.61,90.61,33000000.0
2009-02-13 02:28:00,90.605,90.605,90.58,90.585,118599999.0
2009-02-13 02:29:00,90.585,90.6,90.58,90.595,200300000.0
2009-02-13 02:30:00,90.61,90.61,90.595,90.6,121600000.0
2009-02-13 02:31:00,90.605,90.605,90.58,90.605,152599999.0
2009-02-13 02:32:00,90.605,90.605,90.595,90.605,44000001.0
2009-02-13 02:33:00,90.605,90.605,90.605,90.605,14200000.0
2009-02-13 02:34:00,90.605,90.64,90.605,90.615,292800002.0
2009-02-13 02:35:00,90.615,90.625,90.605,90.615,113200001.0
2009-02-13 02:36:00,90.615,90.655,90.605,90.655,126600000.0
2009-02-13 02:37:00,90.655,90.655,90.64,90.645,67000001.0
2009-02-13 02:38:00,90.645,90.7,90.645,90.685,121800000.0
2009-02-13 02:39:00,90.685,90.685,90.665,90.665,60800002.0
2009-02-13 02:40:00,90.665,90.67,90.655,90.67,87000000.0
2009-02-13 02:41:00,90.67,90.685,90.67,90.685,68600000.0
2009-02-13 02:42:00,90.685,90.685,90.665,90.665,49600000.0
2009-02-13 02:43:00,90.665,90.665,90.645,90.645,61800000.0
2009-02-13 02:44:00,90.65,90.66,90.645,90.65,75200001.0
2009-02-13 02:45:00,90.65,90.705,90.65,90.705,204800000.0
2009-02-13 02:46:00,90.695,90.695,90.655,90.675,351600001.0
2009-02-13 02:47:00,90.675,90.675,90.62,90.62,333000000.0
2009-02-13 02:48:00,90.62,90.655,90.62,90.645,305200000.0
2009-02-13 02:49:00,90.645,90.65,90.645,90.645,46500000.0
2009-02-13 02:50:00,90.645,90.645,90.62,90.64,176700000.0
2009-02-13 02:51:00,90.64,90.64,90.625,90.635,151800000.0
2009-02-13 02:52:00,90.635,90.645,90.635,90.635,65400000.0
2009-02-13 02:53:00,90.635,90.65,90.63,90.65,86600000.0
2009-02-13 02:54:00,90.65,90.73,90.65,90.73,356900000.0
2009-02-13 02:55:00,90.715,90.725,90.705,90.715,408400000.0
2009-02-13 02:56:00,90.715,90.73,90.71,90.73,235400000.0
2009-02-13 02:57:00,90.73,90.735,90.705,90.705,268000001.0
2009-02-13 02:58:00,90.705,90.705,90.675,90.685,258399998.0
2009-02-13 02:59:00,90.685,90.695,90.675,90.695,187200000.0
2009-02-13 03:00:00,90.695,90.715,90.695,90.7,149800000.0
2009-02-13 03:01:00,90.7,90.725,90.695,90.725,212799998.0
2009-02-13 03:02:00,90.72,90.75,90.72,90.725,247900000.0
2009-02-13 03:03:00,90.73,90.73,90.72,90.725,66800000.0
2009-02-13 03:04:00,90.715,90.73,90.715,90.725,163000002.0
2009-02-13 03:05:00,90.725,90.73,90.72,90.725,59600000.0
2009-02-13 03:06:00,90.73,90.73,90.715,90.715,82600001.0
2009-02-13 03:07:00,90.71,90.715,90.7,90.715,224599999.0
2009-02-13 03:08:00,90.725,90.73,90.715,90.72,108200001.0
2009-02-13 03:09:00,90.72,90.72,90.7,90.715,286200000.0
2009-02-13 03:10:00,90.715,90.715,90.705,90.705,38600000.0
2009-02-13 03:11:00,90.705,90.705,90.69,90.7,70600000.0
2009-02-13 03:12:00,90.7,90.7,90.685,90.7,88000000.0
2009-02-13 03:13:00,90.7,90.7,90.675,90.68,99600000.0
2009-02-13 03:14:00,90.685,90.71,90.685,90.71,82200000.0
2009-02-13 03:15:00,90.72,90.735,90.705,90.705,312200003.0
2009-02-13 03:16:00,90.71,90.775,90.71,90.765,358100000.0
2009-02-13 03:17:00,90.765,90.795,90.755,90.78,160800000.0
2009-02-13 03:18:00,90.78,90.78,90.77,90.78,76600000.0
2009-02-13 03:19:00,90.78,90.78,90.77,90.77,119400000.0
2009-02-13 03:20:00,90.755,90.77,90.73,90.735,191999999.0
2009-02-13 03:21:00,90.735,90.74,90.735,90.735,61600000.0
2009-02-13 03:22:00,90.735,90.74,90.735,90.735,53600000.0
2009-02-13 03:23:00,90.73,90.73,90.71,90.72,101400000.0
2009-02-13 03:24:00,90.72,90.73,90.71,90.71,99000000.0
2009-02-13 03:25:00,90.71,90.72,90.71,90.715,115200000.0
2009-02-13 03:26:00,90.715,90.715,90.71,90.715,86600000.0
2009-02-13 03:27:00,90.715,90.73,90.71,90.715,268000000.0
2009-02-13 03:28:00,90.715,90.73,90.715,90.72,90000000.0
2009-02-13 03:29:00,90.72,90.73,90.715,90.73,57199999.0
2009-02-13 03:30:00,90.73,90.73,90.715,90.73,172999997.0
2009-02-13 03:31:00,90.73,90.73,90.715,90.715,55000000.0
2009-02-13 03:32:00,90.72,90.72,90.715,90.72,126200000.0
2009-02-13 03:33:00,90.72,90.725,90.7,90.7,395700001.0
2009-02-13 03:34:00,90.7,90.72,90.7,90.72,201400000.0
2009-02-13 03:35:00,90.725,90.76,90.72,90.75,247399998.0
2009-02-13 03:36:00,90.75,90.75,90.72,90.73,119200000.0
2009-02-13 03:37:00,90.73,90.735,90.73,90.73,36600000.0
2009-02-13 03:38:00,90.73,90.75,90.73,90.75,133600000.0
2009-02-13 03:39:00,90.745,90.75,90.74,90.75,82000000.0
2009-02-13 03:40:00,90.74,90.75,90.73,90.735,179200000.0
2009-02-13 03:41:00,90.735,90.735,90.73,90.73,52800000.0
2009-02-13 03:42:00,90.735,90.75,90.73,90.745,254200000.0
2009-02-13 03:43:00,90.745,90.775,90.74,90.75,295800001.0
2009-02-13 03:44:00,90.75,90.77,90.75,90.77,149200000.0
2009-02-13 03:45:00,90.77,90.79,90.77,90.79,109400000.0
2009-02-13 03:46:00,90.79,90.8,90.78,90.795,161800000.0
2009-02-13 03:47:00,90.79,90.79,90.76,90.785,330100000.0
2009-02-13 03:48:00,90.785,90.82,90.765,90.81,284400000.0
2009-02-13 03:49:00,90.81,90.81,90.795,90.8,410000001.0
2009-02-13 03:50:00,90.805,90.84,90.8,90.83,494000000.0
2009-02-13 03:51:00,90.83,90.83,90.81,90.82,528200001.0
2009-02-13 03:52:00,90.815,90.83,90.815,90.82,446200010.0
2009-02-13 03:53:00,90.82,90.82,90.81,90.81,211400000.0
2009-02-13 03:54:00,90.81,90.82,90.8,90.82,183800000.0
2009-02-13 03:55:00,90.82,90.83,90.79,90.8,351200000.0
2009-02-13 03:56:00,90.795,90.795,90.76,90.775,236499999.0
2009-02-13 03:57:00,90.785,90.835,90.785,90.795,353599999.0
2009-02-13 03:58:00,90.795,90.85,90.795,90.84,180100000.0
2009-02-13 03:59:00,90.84,90.84,90.815,90.825,144600000.0
2009-02-13 04:00:00,90.825,90.83,90.805,90.82,350600000.0
2009-02-13 04:01:00,90.82,90.87,90.815,90.825,274000000.0
2009-02-13 04:02:00,90.835,90.875,90.825,90.87,276800000.0
2009-02-13 04:03:00,90.87,90.87,90.86,90.87,260600000.0
2009-02-13 04:04:00,90.87,90.89,90.87,90.88,185200000.0
2009-02-13 04:05:00,90.88,90.91,90.875,90.9,210600000.0
2009-02-13 04:06:00,90.9,90.93,90.895,90.92,126700000.0
2009-02-13 04:07:00,90.905,90.93,90.905,90.92,329100000.0
2009-02-13 04:08:00,90.925,90.98,90.92,90.97,335800001.0
2009-02-13 04:09:00,90.97,91.01,90.965,90.995,447699999.0
2009-02-13 04:10:00,90.99,91.005,90.98,90.995,250800000.0
2009-02-13 04:11:00,90.99,91.0,90.975,90.985,522400000.0
2009-02-13 04:12:00,90.985,91.01,90.985,90.995,371200001.0
2009-02-13 04:13:00,90.995,91.0,90.965,90.97,665600001.0
2009-02-13 04:14:00,90.975,90.99,90.965,90.98,389100000.0
2009-02-13 04:15:00,90.98,91.015,90.98,91.005,562799999.0
2009-02-13 04:16:00,91.005,91.06,91.005,91.055,527599998.0
2009-02-13 04:17:00,91.055,91.06,90.98,90.995,437200002.0
2009-02-13 04:18:00,90.995,91.055,90.99,91.025,922400005.0
2009-02-13 04:19:00,91.03,91.035,90.995,91.015,699200001.0
2009-02-13 04:20:00,91.015,91.035,91.015,91.025,125200001.0
2009-02-13 04:21:00,91.025,91.045,91.025,91.045,217200000.0
2009-02-13 04:22:00,91.045,91.05,91.04,91.04,193600000.0
2009-02-13 04:23:00,91.04,91.04,90.995,91.03,409400000.0
2009-02-13 04:24:00,91.03,91.045,91.02,91.035,315000000.0
2009-02-13 04:25:00,91.035,91.055,91.01,91.01,661900001.0
2009-02-13 04:26:00,91.02,91.02,90.995,91.015,314400000.0
2009-02-13 04:27:00,91.015,91.045,91.015,91.035,289600000.0
2009-02-13 04:28:00,91.035,91.035,90.985,90.985,497800000.0
2009-02-13 04:29:00,90.985,91.0,90.955,90.96,854999998.0
2009-02-13 04:30:00,90.965,90.985,90.965,90.965,291800001.0
2009-02-13 04:31:00,90.965,90.97,90.96,90.965,65400000.0
2009-02-13 04:32:00,90.96,90.965,90.955,90.955,186600001.0
2009-02-13 04:33:00,90.96,90.96,90.935,90.95,296400000.0
2009-02-13 04:34:00,90.95,90.95,90.93,90.935,454200005.0
2009-02-13 04:35:00,90.935,90.94,90.93,90.93,157800001.0
2009-02-13 04:36:00,90.94,90.95,90.92,90.95,496499999.0
2009-02-13 04:37:00,90.96,91.02,90.96,91.01,504800001.0
2009-02-13 04:38:00,91.01,91.03,91.005,91.02,187600000.0
2009-02-13 04:39:00,91.03,91.03,91.015,91.015,51400000.0
2009-02-13 04:40:00,91.015,91.03,91.015,91.025,102000000.0
2009-02-13 04:41:00,91.025,91.05,91.025,91.05,123600000.0
2009-02-13 04:42:00,91.05,91.05,91.03,91.03,259600000.0
2009-02-13 04:43:00,91.035,91.07,91.035,91.065,191499999.0
2009-02-13 04:44:00,91.065,91.12,91.06,91.11,372400000.0
2009-02-13 04:45:00,91.11,91.11,91.065,91.065,456800001.0
2009-02-13 04:46:00,91.065,91.07,91.05,91.065,198400000.0
2009-02-13 04:47:00,91.07,91.07,91.06,91.06,36000000.0
2009-02-13 04:48:00,91.06,91.06,91.05,91.06,82000000.0
2009-02-13 04:49:00,91.055,91.06,91.035,91.035,170200002.0
2009-02-13 04:50:00,91.035,91.05,91.03,91.05,151800000.0
2009-02-13 04:51:00,91.055,91.065,91.055,91.065,235600000.0
2009-02-13 04:52:00,91.065,91.07,91.06,91.07,107200001.0
2009-02-13 04:53:00,91.07,91.105,91.07,91.1,149699999.0
2009-02-13 04:54:00,91.105,91.21,91.105,91.18,436900002.0
2009-02-13 04:55:00,91.175,91.185,91.15,91.17,198200000.0
2009-02-13 04:56:00,91.17,91.205,91.17,91.205,322799999.0
2009-02-13 04:57:00,91.195,91.195,91.16,91.175,323600002.0
2009-02-13 04:58:00,91.175,91.175,91.155,91.16,258200000.0
2009-02-13 04:59:00,91.165,91.165,91.13,91.135,88100000.0
2009-02-13 05:00:00,91.135,91.14,91.13,91.135,170500000.0
2009-02-13 05:01:00,91.135,91.15,91.115,91.135,280000001.0
2009-02-13 05:02:00,91.135,91.145,91.125,91.135,113600000.0
2009-02-13 05:03:00,91.13,91.14,91.125,91.13,237600000.0
2009-02-13 05:04:00,91.13,91.165,91.12,91.165,432799998.0
2009-02-13 05:05:00,91.17,91.2,91.17,91.175,319200000.0
2009-02-13 05:06:00,91.17,91.18,91.145,91.18,175199999.0
2009-02-13 05:07:00,91.175,91.23,91.175,91.2,503999999.0
2009-02-13 05:08:00,91.195,91.21,91.195,91.2,563299999.0
2009-02-13 05:09:00,91.2,91.22,91.185,91.2,424700004.0
2009-02-13 05:10:00,91.205,91.215,91.17,91.19,411800000.0
2009-02-13 05:11:00,91.19,91.23,91.18,91.22,346200000.0
2009-02-13 05:12:00,91.22,91.225,91.2,91.22,606699999.0
2009-02-13 05:13:00,91.22,91.23,91.215,91.215,366000000.0
2009-02-13 05:14:00,91.205,91.22,91.205,91.215,138600000.0
2009-02-13 05:15:00,91.22,91.26,91.215,91.26,153300000.0
2009-02-13 05:16:00,91.25,91.25,91.22,91.24,397799999.0
2009-02-13 05:17:00,91.24,91.24,91.2,91.22,413600000.0
2009-02-13 05:18:00,91.225,91.23,91.22,91.23,171600000.0
2009-02-13 05:19:00,91.23,91.23,91.185,91.19,607400000.0
2009-02-13 05:20:00,91.185,91.19,91.15,91.17,540999999.0
2009-02-13 05:21:00,91.175,91.19,91.15,91.18,455600001.0
2009-02-13 05:22:00,91.18,91.185,91.17,91.18,189700000.0
2009-02-13 05:23:00,91.19,91.22,91.175,91.2,444400000.0
2009-02-13 05:24:00,91.21,91.23,91.2,91.23,260800000.0
2009-02-13 05:25:00,91.23,91.23,91.205,91.205,361800000.0
2009-02-13 05:26:00,91.21,91.21,91.16,91.17,421599999.0
2009-02-13 05:27:00,91.175,91.205,91.175,91.2,100200000.0
2009-02-13 05:28:00,91.19,91.2,91.175,91.19,166599999.0
2009-02-13 05:29:00,91.19,91.195,91.18,91.195,113600000.0
2009-02-13 05:30:00,91.195,91.21,91.185,91.185,584500000.0
2009-02-13 05:31:00,91.185,91.215,91.185,91.21,577400001.0
2009-02-13 05:32:00,91.21,91.215,91.19,91.19,210600000.0
2009-02-13 05:33:00,91.185,91.205,91.185,91.205,193200002.0
2009-02-13 05:34:00,91.205,91.21,91.205,91.21,157400000.0
2009-02-13 05:35:00,91.21,91.26,91.21,91.24,361600000.0
2009-02-13 05:36:00,91.245,91.245,91.205,91.22,649100003.0
2009-02-13 05:37:00,91.22,91.22,91.21,91.21,134000000.0
2009-02-13 05:38:00,91.21,91.21,91.2,91.2,44600001.0
2009-02-13 05:39:00,91.2,91.21,91.195,91.195,153800000.0
2009-02-13 05:40:00,91.195,91.195,91.16,91.165,261599999.0
2009-02-13 05:41:00,91.165,91.17,91.155,91.155,174200002.0
2009-02-13 05:42:00,91.155,91.16,91.15,91.155,187800000.0
2009-02-13 05:43:00,91.155,91.155,91.15,91.155,160200000.0
2009-02-13 05:44:00,91.15,91.18,91.15,91.18,142000000.0
2009-02-13 05:45:00,91.18,91.21,91.175,91.21,183800000.0
2009-02-13 05:46:00,91.21,91.255,91.205,91.24,285700000.0
2009-02-13 05:47:00,91.24,91.24,91.13,91.135,400000002.0
2009-02-13 05:48:00,91.135,91.155,91.125,91.155,528199997.0
2009-02-13 05:49:00,91.155,91.195,91.155,91.195,158600000.0
2009-02-13 05:50:00,91.195,91.205,91.19,91.195,400200000.0
2009-02-13 05:51:00,91.19,91.19,91.165,91.185,198600000.0
2009-02-13 05:52:00,91.185,91.195,91.185,91.19,175800000.0
2009-02-13 05:53:00,91.19,91.19,91.185,91.19,232400000.0
2009-02-13 05:54:00,91.19,91.195,91.185,91.185,118600000.0
2009-02-13 05:55:00,91.185,91.185,91.185,91.185,38600000.0
2009-02-13 05:56:00,91.185,91.19,91.18,91.19,75000000.0
2009-02-13 05:57:00,91.185,91.19,91.125,91.145,436000001.0
2009-02-13 05:58:00,91.145,91.155,91.135,91.135,360600001.0
2009-02-13 05:59:00,91.125,91.13,91.085,91.095,411400000.0
2009-02-13 06:00:00,91.095,91.1,91.075,91.075,225999999.0
2009-02-13 06:01:00,91.075,91.085,91.01,91.03,421800002.0
2009-02-13 06:02:00,91.03,91.06,91.005,91.01,530800001.0
2009-02-13 06:03:00,91.01,91.035,90.97,91.03,892949998.0
2009-02-13 06:04:00,91.03,91.055,90.96,91.005,729699998.0
2009-02-13 06:05:00,91.0,91.025,91.0,91.015,235200000.0
2009-02-13 06:06:00,91.02,91.03,91.01,91.025,197399999.0
2009-02-13 06:07:00,91.025,91.07,91.02,91.055,226400000.0
2009-02-13 06:08:00,91.055,91.06,91.055,91.055,50200000.0
2009-02-13 06:09:00,91.055,91.055,91.05,91.05,22000000.0
2009-02-13 06:10:00,91.055,91.06,91.025,91.035,176600000.0
2009-02-13 06:11:00,91.035,91.04,91.03,91.04,95400000.0
2009-02-13 06:12:00,91.04,91.04,91.03,91.03,73800000.0
2009-02-13 06:13:00,91.04,91.04,91.03,91.03,346200000.0
2009-02-13 06:14:00,91.03,91.055,91.03,91.05,189000000.0
2009-02-13 06:15:00,91.045,91.045,91.005,91.025,236000000.0
2009-02-13 06:16:00,91.025,91.045,90.97,90.985,403600004.0
2009-02-13 06:17:00,90.995,90.995,90.915,90.97,599200002.0
2009-02-13 06:18:00,90.96,90.98,90.925,90.965,411700000.0
2009-02-13 06:19:00,90.965,90.98,90.965,90.98,46200000.0
2009-02-13 06:20:00,90.98,90.98,90.965,90.975,94000000.0
2009-02-13 06:21:00,90.975,91.01,90.975,91.0,77400000.0
2009-02-13 06:22:00,91.005,91.045,90.995,91.03,381600002.0
2009-02-13 06:23:00,91.03,91.03,91.02,91.025,162800000.0
2009-02-13 06:24:00,91.025,91.03,91.0,91.0,197000000.0
2009-02-13 06:25:00,91.0,91.005,90.95,90.975,649600001.0
2009-02-13 06:26:00,90.975,90.99,90.93,90.95,405600000.0
2009-02-13 06:27:00,90.95,90.95,90.86,90.895,435000000.0
2009-02-13 06:28:00,90.9,90.935,90.9,90.915,332800000.0
2009-02-13 06:29:00,90.92,90.93,90.885,90.905,456700001.0
2009-02-13 06:30:00,90.905,90.915,90.885,90.91,387399999.0
2009-02-13 06:31:00,90.91,90.93,90.905,90.91,433600000.0
2009-02-13 06:32:00,90.905,90.91,90.89,90.91,244299999.0
2009-02-13 06:33:00,90.9,90.93,90.9,90.905,260800000.0
2009-02-13 06:34:00,90.905,90.905,90.85,90.885,387400000.0
2009-02-13 06:35:00,90.885,90.895,90.855,90.855,592100003.0
2009-02-13 06:36:00,90.855,90.875,90.85,90.86,166000000.0
2009-02-13 06:37:00,90.865,90.87,90.8,90.805,515400001.0
2009-02-13 06:38:00,90.81,90.86,90.805,90.845,338800000.0
2009-02-13 06:39:00,90.845,90.855,90.815,90.815,304600001.0
2009-02-13 06:40:00,90.815,90.87,90.81,90.86,177400000.0
2009-02-13 06:41:00,90.865,90.88,90.855,90.86,141500000.0
2009-02-13 06:42:00,90.86,90.87,90.85,90.87,197000001.0
2009-02-13 06:43:00,90.88,90.915,90.85,90.85,477200001.0
2009-02-13 06:44:00,90.845,90.845,90.805,90.835,995899999.0
2009-02-13 06:45:00,90.825,90.86,90.815,90.855,618599998.0
2009-02-13 06:46:00,90.855,90.895,90.85,90.885,383799996.0
2009-02-13 06:47:00,90.885,90.92,90.885,90.92,408700001.0
2009-02-13 06:48:00,90.92,90.925,90.905,90.915,178600000.0
2009-02-13 06:49:00,90.915,90.92,90.895,90.9,312000000.0
2009-02-13 06:50:00,90.9,90.955,90.895,90.955,246400000.0
2009-02-13 06:51:00,90.95,90.955,90.935,90.94,197500000.0
2009-02-13 06:52:00,90.94,90.94,90.91,90.91,206400000.0
2009-02-13 06:53:00,90.915,90.94,90.915,90.925,502800004.0
2009-02-13 06:54:00,90.925,90.94,90.925,90.935,191800000.0
2009-02-13 06:55:00,90.935,90.97,90.935,90.95,180600000.0
2009-02-13 06:56:00,90.95,90.96,90.95,90.96,227000000.0
2009-02-13 06:57:00,90.96,90.96,90.94,90.95,147200000.0
2009-02-13 06:58:00,90.94,90.955,90.94,90.95,406800000.0
2009-02-13 06:59:00,90.945,90.985,90.945,90.98,356400005.0
2009-02-13 07:00:00,90.98,91.01,90.975,90.98,347399999.0
2009-02-13 07:01:00,90.985,91.015,90.985,90.995,295000001.0
2009-02-13 07:02:00,90.995,91.02,90.995,90.995,381199996.0
2009-02-13 07:03:00,91.0,91.015,90.995,91.005,71800000.0
2009-02-13 07:04:00,91.0,91.015,90.995,91.015,146200000.0
2009-02-13 07:05:00,91.025,91.035,91.0,91.02,349800000.0
2009-02-13 07:06:00,91.02,91.025,91.0,91.01,207600000.0
2009-02-13 07:07:00,91.01,91.02,91.01,91.01,189200000.0
2009-02-13 07:08:00,91.01,91.01,90.985,90.99,311799999.0
2009-02-13 07:09:00,90.99,91.03,90.985,91.005,362000002.0
2009-02-13 07:10:00,91.005,91.015,90.995,91.005,198199999.0
2009-02-13 07:11:00,91.005,91.03,91.005,91.025,142000000.0
2009-02-13 07:12:00,91.025,91.03,91.015,91.025,60200000.0
2009-02-13 07:13:00,91.03,91.03,91.0,91.01,240000000.0
2009-02-13 07:14:00,91.015,91.03,91.01,91.015,57000000.0
2009-02-13 07:15:00,91.015,91.02,91.0,91.0,189400000.0
2009-02-13 07:16:00,91.01,91.01,90.985,90.99,237700001.0
2009-02-13 07:17:00,90.99,91.0,90.99,90.99,87800000.0
2009-02-13 07:18:00,90.99,90.99,90.98,90.985,166000000.0
2009-02-13 07:19:00,90.99,91.005,90.985,91.0,319000000.0
2009-02-13 07:20:00,91.0,91.0,90.99,91.0,535400000.0
2009-02-13 07:21:00,91.0,91.01,90.99,91.01,137700000.0
2009-02-13 07:22:00,91.01,91.02,91.005,91.02,75200000.0
2009-02-13 07:23:00,91.015,91.015,91.01,91.01,38000000.0
2009-02-13 07:24:00,91.015,91.02,90.98,90.99,365199999.0
2009-02-13 07:25:00,90.99,90.99,90.98,90.99,108800000.0
2009-02-13 07:26:00,90.99,90.995,90.985,90.99,224799999.0
2009-02-13 07:27:00,90.995,90.995,90.965,90.965,264799998.0
2009-02-13 07:28:00,90.975,90.98,90.965,90.965,232600000.0
2009-02-13 07:29:00,90.965,90.965,90.94,90.95,363300000.0
2009-02-13 07:30:00,90.955,90.985,90.95,90.975,182400000.0
2009-02-13 07:31:00,90.975,91.005,90.975,91.0,164200000.0
2009-02-13 07:32:00,91.0,91.015,91.0,91.015,107800000.0
2009-02-13 07:33:00,91.01,91.015,90.97,90.985,431400000.0
2009-02-13 07:34:00,90.985,91.005,90.98,90.995,474900000.0
2009-02-13 07:35:00,90.995,90.995,90.99,90.99,162400000.0
2009-02-13 07:36:00,90.99,90.995,90.96,90.96,272400000.0
2009-02-13 07:37:00,90.955,90.96,90.94,90.95,390600000.0
2009-02-13 07:38:00,90.95,90.95,90.895,90.9,241900001.0
2009-02-13 07:39:00,90.9,90.9,90.84,90.845,709600003.0
2009-02-13 07:40:00,90.845,90.86,90.825,90.85,632200000.0
2009-02-13 07:41:00,90.845,90.86,90.845,90.855,342000000.0
2009-02-13 07:42:00,90.86,90.87,90.86,90.865,282300000.0
2009-02-13 07:43:00,90.86,90.885,90.86,90.885,149000000.0
2009-02-13 07:44:00,90.89,90.89,90.88,90.89,121800000.0
2009-02-13 07:45:00,90.905,90.92,90.9,90.9,288200000.0
2009-02-13 07:46:00,90.895,90.91,90.89,90.905,277600000.0
2009-02-13 07:47:00,90.905,90.905,90.89,90.895,224600000.0
2009-02-13 07:48:00,90.895,90.91,90.895,90.895,128000000.0
2009-02-13 07:49:00,90.895,90.9,90.89,90.9,130900000.0
2009-02-13 07:50:00,90.905,90.93,90.9,90.93,196800000.0
2009-02-13 07:51:00,90.93,90.955,90.93,90.955,287700000.0
2009-02-13 07:52:00,90.955,90.99,90.955,90.965,350200000.0
2009-02-13 07:53:00,90.96,90.985,90.96,90.98,229400000.0
2009-02-13 07:54:00,90.98,91.0,90.965,90.995,553600003.0
2009-02-13 07:55:00,90.995,91.01,90.985,90.985,506400000.0
2009-02-13 07:56:00,90.985,90.995,90.98,90.985,174600000.0
2009-02-13 07:57:00,90.985,90.99,90.98,90.985,394800001.0
2009-02-13 07:58:00,90.99,90.995,90.98,90.99,495799998.0
2009-02-13 07:59:00,90.995,91.03,90.99,91.02,327800000.0
2009-02-13 08:00:00,91.02,91.03,91.0,91.01,747299998.0
2009-02-13 08:01:00,91.01,91.035,91.01,91.03,332000000.0
2009-02-13 08:02:00,91.03,91.04,90.985,91.0,528599998.0
2009-02-13 08:03:00,91.005,91.015,90.995,91.005,437900000.0
2009-02-13 08:04:00,91.005,91.005,90.99,91.0,124100000.0
2009-02-13 08:05:00,90.995,91.01,90.995,91.01,124000002.0
2009-02-13 08:06:00,91.01,91.01,90.995,91.0,139200000.0
2009-02-13 08:07:00,91.005,91.005,90.975,90.975,177600000.0
2009-02-13 08:08:00,90.975,90.98,90.97,90.97,66000000.0
2009-02-13 08:09:00,90.97,90.985,90.97,90.985,64200000.0
2009-02-13 08:10:00,90.99,91.02,90.98,90.995,288800000.0
2009-02-13 08:11:00,90.99,91.0,90.98,90.98,411199999.0
2009-02-13 08:12:00,90.98,90.98,90.955,90.96,213800000.0
2009-02-13 08:13:00,90.97,90.97,90.955,90.96,195800001.0
2009-02-13 08:14:00,90.955,90.97,90.95,90.96,348400000.0
2009-02-13 08:15:00,90.96,90.965,90.95,90.965,256200000.0
2009-02-13 08:16:00,90.975,90.995,90.975,90.98,123200000.0
2009-02-13 08:17:00,90.99,91.005,90.99,90.995,180200000.0
2009-02-13 08:18:00,90.995,91.0,90.99,90.995,212600000.0
2009-02-13 08:19:00,90.995,91.015,90.995,91.015,231000000.0
2009-02-13 08:20:00,91.02,91.055,91.02,91.055,183600000.0
2009-02-13 08:21:00,91.05,91.08,91.045,91.07,396200000.0
2009-02-13 08:22:00,91.07,91.075,91.05,91.055,485199999.0
2009-02-13 08:23:00,91.05,91.06,91.045,91.05,256000000.0
2009-02-13 08:24:00,91.06,91.06,91.05,91.05,240000000.0
2009-02-13 08:25:00,91.05,91.07,91.05,91.065,210800000.0
2009-02-13 08:26:00,91.07,91.105,91.06,91.095,421200000.0
2009-02-13 08:27:00,91.09,91.09,91.07,91.07,254600000.0
2009-02-13 08:28:00,91.07,91.08,91.065,91.075,286500000.0
2009-02-13 08:29:00,91.08,91.105,91.045,91.06,547200000.0
2009-02-13 08:30:00,91.065,91.09,91.05,91.05,164600000.0
2009-02-13 08:31:00,91.05,91.05,91.05,91.05,1000000.0
2009-02-13 08:32:00,91.035,91.035,91.01,91.015,165100001.0
2009-02-13 08:33:00,91.025,91.035,91.01,91.01,348600000.0
2009-02-13 08:34:00,91.01,91.03,91.01,91.025,177200000.0
2009-02-13 08:35:00,91.025,91.035,91.015,91.015,338700000.0
2009-02-13 08:36:00,91.02,91.025,90.985,90.995,399399998.0
2009-02-13 08:37:00,90.99,91.01,90.985,91.0,469800000.0
2009-02-13 08:38:00,91.0,91.005,90.995,91.005,216800000.0
2009-02-13 08:39:00,91.0,91.005,90.98,91.005,133000000.0
2009-02-13 08:40:00,91.005,91.035,91.0,91.015,444800000.0
2009-02-13 08:41:00,91.015,91.035,91.015,91.02,88800000.0
2009-02-13 08:42:00,91.015,91.05,91.015,91.05,117600000.0
2009-02-13 08:43:00,91.045,91.05,91.03,91.04,256000001.0
2009-02-13 08:44:00,91.045,91.08,91.045,91.075,182800000.0
2009-02-13 08:45:00,91.075,91.075,91.06,91.06,78200000.0
2009-02-13 08:46:00,91.055,91.055,91.045,91.05,106000000.0
2009-02-13 08:47:00,91.055,91.06,91.05,91.055,152800000.0
2009-02-13 08:48:00,91.215,91.215,91.135,91.135,24000000.0
2009-02-13 08:49:00,91.055,91.055,91.05,91.05,24000000.0
2009-02-13 08:50:00,91.055,91.055,91.055,91.055,32400000.0
2009-02-13 08:51:00,91.055,91.055,91.05,91.05,145000000.0
2009-02-13 08:52:00,91.055,91.06,91.05,91.055,67400000.0
2009-02-13 08:53:00,91.055,91.06,91.025,91.03,210900000.0
2009-02-13 08:54:00,91.035,91.045,91.025,91.035,263999999.0
2009-02-13 08:55:00,91.035,91.035,91.01,91.01,173600000.0
2009-02-13 08:56:00,91.01,91.015,91.0,91.0,123600000.0
2009-02-13 08:57:00,91.0,91.005,90.97,90.97,397900000.0
2009-02-13 08:58:00,90.975,90.975,90.95,90.96,303500000.0
2009-02-13 08:59:00,90.965,90.985,90.965,90.98,297200000.0
2009-02-13 09:00:00,90.985,91.07,90.975,91.045,911400001.0
2009-02-13 09:01:00,91.055,91.085,91.05,91.075,597000005.0
2009-02-13 09:02:00,91.08,91.105,91.065,91.075,710999998.0
2009-02-13 09:03:00,91.075,91.135,91.07,91.07,723800001.0
2009-02-13 09:04:00,91.07,91.075,91.05,91.075,626200001.0
2009-02-13 09:05:00,91.075,91.08,91.055,91.06,591799998.0
2009-02-13 09:06:00,91.06,91.065,91.05,91.06,339600001.0
2009-02-13 09:07:00,91.05,91.1,91.035,91.085,666600002.0
2009-02-13 09:08:00,91.085,91.12,91.08,91.1,748399997.0
2009-02-13 09:09:00,91.1,91.11,91.08,91.09,507400002.0
2009-02-13 09:10:00,91.085,91.105,91.065,91.085,771000009.0
2009-02-13 09:11:00,91.085,91.085,91.07,91.07,95800000.0
2009-02-13 09:12:00,91.075,91.09,91.07,91.085,171800000.0
2009-02-13 09:13:00,91.085,91.085,91.065,91.075,538199999.0
2009-02-13 09:14:00,91.075,91.1,91.07,91.095,557800001.0
2009-02-13 09:15:00,91.095,91.1,91.09,91.095,592000000.0
2009-02-13 09:16:00,91.095,91.095,91.065,91.065,323400001.0
2009-02-13 09:17:00,91.065,91.09,91.06,91.075,637500001.0
2009-02-13 09:18:00,91.075,91.08,91.065,91.07,543199997.0
2009-02-13 09:19:00,91.065,91.075,91.045,91.065,417000000.0
2009-02-13 09:20:00,91.065,91.09,91.06,91.075,479000000.0
2009-02-13 09:21:00,91.075,91.09,91.075,91.075,499400001.0
2009-02-13 09:22:00,91.075,91.08,91.03,91.04,574800000.0
2009-02-13 09:23:00,91.04,91.04,90.985,91.005,627799998.0
2009-02-13 09:24:00,91.005,91.015,90.96,90.97,480200003.0
2009-02-13 09:25:00,90.975,90.98,90.965,90.965,311200001.0
2009-02-13 09:26:00,90.965,90.98,90.94,90.975,601799999.0
2009-02-13 09:27:00,90.975,91.005,90.975,90.995,514300001.0
2009-02-13 09:28:00,90.995,91.005,90.985,90.985,461000000.0
2009-02-13 09:29:00,90.985,90.99,90.965,90.965,540000000.0
2009-02-13 09:30:00,90.97,90.975,90.95,90.96,840500004.0
2009-02-13 09:31:00,90.96,90.975,90.95,90.97,586999999.0
2009-02-13 09:32:00,90.975,91.025,90.97,91.015,472000000.0
2009-02-13 09:33:00,91.025,91.035,91.015,91.035,406200002.0
2009-02-13 09:34:00,91.045,91.08,91.03,91.03,1132400001.0
2009-02-13 09:35:00,91.03,91.075,91.03,91.065,774400001.0
2009-02-13 09:36:00,91.065,91.085,91.06,91.075,708000000.0
2009-02-13 09:37:00,91.075,91.08,91.06,91.07,905400004.0
2009-02-13 09:38:00,91.07,91.085,91.07,91.075,703000000.0
2009-02-13 09:39:00,91.075,91.08,91.065,91.07,470600000.0
2009-02-13 09:40:00,91.07,91.1,91.07,91.1,224799999.0
2009-02-13 09:41:00,91.095,91.13,91.09,91.115,1009000000.0
2009-02-13 09:42:00,91.115,91.15,91.115,91.135,585399999.0
2009-02-13 09:43:00,91.13,91.18,91.13,91.17,582100002.0
2009-02-13 09:44:00,91.17,91.18,91.15,91.15,367200001.0
2009-02-13 09:45:00,91.155,91.265,91.13,91.22,808600002.0
2009-02-13 09:46:00,91.22,91.27,91.21,91.25,848200005.0
2009-02-13 09:47:00,91.25,91.25,91.23,91.23,506100001.0
2009-02-13 09:48:00,91.23,91.23,91.135,91.14,582400005.0
2009-02-13 09:49:00,91.14,91.16,91.14,91.16,259000000.0
2009-02-13 09:50:00,91.16,91.22,91.16,91.215,476200003.0
2009-02-13 09:51:00,91.205,91.215,91.175,91.175,676600006.0
2009-02-13 09:52:00,91.18,91.18,91.17,91.18,234800000.0
2009-02-13 09:53:00,91.18,91.18,91.16,91.17,210900001.0
2009-02-13 09:54:00,91.17,91.17,91.14,91.16,357500001.0
2009-02-13 09:55:00,91.155,91.215,91.15,91.2,622400000.0
2009-02-13 09:56:00,91.2,91.205,91.165,91.18,409800000.0
2009-02-13 09:57:00,91.18,91.195,91.165,91.185,463200000.0
2009-02-13 09:58:00,91.185,91.185,91.18,91.18,156800000.0
2009-02-13 09:59:00,91.18,91.185,91.15,91.165,906400009.0
2009-02-13 10:00:00,91.165,91.205,91.155,91.185,553999999.0
2009-02-13 10:01:00,91.18,91.19,91.115,91.115,802300001.0
2009-02-13 10:02:00,91.12,91.195,91.11,91.19,965000006.0
2009-02-13 10:03:00,91.19,91.2,91.16,91.18,831100001.0
2009-02-13 10:04:00,91.185,91.2,91.18,91.18,565200002.0
2009-02-13 10:05:00,91.18,91.2,91.155,91.155,192800001.0
2009-02-13 10:06:00,91.155,91.185,91.13,91.18,671000000.0
2009-02-13 10:07:00,91.18,91.215,91.13,91.135,811000003.0
2009-02-13 10:08:00,91.135,91.165,91.13,91.135,404200000.0
2009-02-13 10:09:00,91.135,91.15,91.13,91.14,1076400003.0
2009-02-13 10:10:00,91.14,91.15,91.125,91.125,1112000005.0
2009-02-13 10:11:00,91.13,91.2,91.125,91.145,1094400001.0
2009-02-13 10:12:00,91.145,91.165,91.13,91.155,802800014.0
2009-02-13 10:13:00,91.15,91.165,91.125,91.125,615600004.0
2009-02-13 10:14:00,91.125,91.15,91.125,91.135,400700004.0
2009-02-13 10:15:00,91.14,91.14,91.11,91.12,425800000.0
2009-02-13 10:16:00,91.12,91.135,91.105,91.12,693000001.0
2009-02-13 10:17:00,91.12,91.165,91.12,91.165,787399999.0
2009-02-13 10:18:00,91.165,91.17,91.125,91.15,803400004.0
2009-02-13 10:19:00,91.15,91.18,91.14,91.155,438800003.0
2009-02-13 10:20:00,91.15,91.185,91.15,91.175,809599998.0
2009-02-13 10:21:00,91.175,91.23,91.17,91.225,800600004.0
2009-02-13 10:22:00,91.215,91.28,91.215,91.28,818400000.0
2009-02-13 10:23:00,91.28,91.315,91.275,91.31,794000003.0
2009-02-13 10:24:00,91.315,91.345,91.25,91.27,917400006.0
2009-02-13 10:25:00,91.27,91.28,91.27,91.27,272400000.0
2009-02-13 10:26:00,91.265,91.285,91.255,91.27,601600000.0
2009-02-13 10:27:00,91.265,91.36,91.265,91.345,956900003.0
2009-02-13 10:28:00,91.345,91.41,91.335,91.385,700600000.0
2009-02-13 10:29:00,91.375,91.375,91.325,91.34,800599999.0
2009-02-13 10:30:00,91.33,91.37,91.32,91.365,492199998.0
2009-02-13 10:31:00,91.365,91.365,91.325,91.325,769800000.0
2009-02-13 10:32:00,91.325,91.335,91.295,91.32,964600000.0
2009-02-13 10:33:00,91.32,91.335,91.29,91.335,568199999.0
2009-02-13 10:34:00,91.335,91.34,91.295,91.31,929999999.0
2009-02-13 10:35:00,91.31,91.335,91.305,91.33,780600003.0
2009-02-13 10:36:00,91.33,91.33,91.305,91.325,622900000.0
2009-02-13 10:37:00,91.325,91.35,91.325,91.35,469600000.0
2009-02-13 10:38:00,91.345,91.355,91.31,91.31,753699998.0
2009-02-13 10:39:00,91.31,91.31,91.29,91.3,631800011.0
2009-02-13 10:40:00,91.3,91.31,91.295,91.305,580800000.0
2009-02-13 10:41:00,91.305,91.33,91.305,91.32,761600005.0
2009-02-13 10:42:00,91.325,91.375,91.325,91.355,752799998.0
2009-02-13 10:43:00,91.36,91.4,91.355,91.39,731799997.0
2009-02-13 10:44:00,91.39,91.395,91.345,91.36,826200004.0
2009-02-13 10:45:00,91.37,91.405,91.35,91.405,556200001.0
2009-02-13 10:46:00,91.405,91.43,91.405,91.42,296400000.0
2009-02-13 10:47:00,91.42,91.47,91.42,91.435,464200005.0
2009-02-13 10:48:00,91.435,91.445,91.43,91.44,1104400007.0
2009-02-13 10:49:00,91.44,91.45,91.38,91.385,570400004.0
2009-02-13 10:50:00,91.385,91.42,91.385,91.4,566200002.0
2009-02-13 10:51:00,91.4,91.405,91.395,91.395,466600002.0
2009-02-13 10:52:00,91.395,91.395,91.385,91.39,728200003.0
2009-02-13 10:53:00,91.395,91.405,91.39,91.39,223399999.0
2009-02-13 10:54:00,91.4,91.4,91.38,91.39,251700000.0
2009-02-13 10:55:00,91.395,91.4,91.38,91.385,311000000.0
2009-02-13 10:56:00,91.38,91.39,91.37,91.37,335600001.0
2009-02-13 10:57:00,91.37,91.375,91.36,91.36,127600000.0
2009-02-13 10:58:00,91.36,91.365,91.33,91.365,503600001.0
2009-02-13 10:59:00,91.365,91.375,91.36,91.375,384400000.0
2009-02-13 11:00:00,91.375,91.41,91.37,91.405,558400002.0
2009-02-13 11:01:00,91.405,91.41,91.39,91.395,177200000.0
2009-02-13 11:02:00,91.395,91.395,91.37,91.37,336199995.0
2009-02-13 11:03:00,91.37,91.375,91.355,91.365,441600006.0
2009-02-13 11:04:00,91.365,91.365,91.335,91.335,691400008.0
2009-02-13 11:05:00,91.33,91.34,91.31,91.325,216800001.0
2009-02-13 11:06:00,91.33,91.37,91.315,91.36,319599999.0
2009-02-13 11:07:00,91.36,91.38,91.355,91.37,586599998.0
2009-02-13 11:08:00,91.365,91.42,91.355,91.42,431600000.0
2009-02-13 11:09:00,91.42,91.475,91.42,91.475,408400001.0
2009-02-13 11:10:00,91.465,91.465,91.435,91.435,517200003.0
2009-02-13 11:11:00,91.445,91.445,91.395,91.435,528100001.0
2009-02-13 11:12:00,91.435,91.455,91.41,91.425,481400001.0
2009-02-13 11:13:00,91.43,91.45,91.43,91.44,529200003.0
2009-02-13 11:14:00,91.44,91.45,91.42,91.43,296900001.0
2009-02-13 11:15:00,91.43,91.43,91.42,91.42,358600000.0
2009-02-13 11:16:00,91.42,91.42,91.415,91.42,375799999.0
2009-02-13 11:17:00,91.42,91.45,91.415,91.445,371400000.0
2009-02-13 11:18:00,91.445,91.45,91.425,91.45,720000003.0
2009-02-13 11:19:00,91.45,91.45,91.4,91.4,348400000.0
2009-02-13 11:20:00,91.4,91.41,91.36,91.375,666599999.0
2009-02-13 11:21:00,91.375,91.4,91.375,91.39,630400006.0
2009-02-13 11:22:00,91.39,91.39,91.39,91.39,132000000.0
2009-02-13 11:23:00,91.39,91.405,91.39,91.4,333200000.0
2009-02-13 11:24:00,91.4,91.425,91.4,91.425,259200002.0
2009-02-13 11:25:00,91.425,91.455,91.42,91.44,753799998.0
2009-02-13 11:26:00,91.44,91.465,91.44,91.455,464600000.0
2009-02-13 11:27:00,91.46,91.47,91.45,91.45,339600001.0
2009-02-13 11:28:00,91.455,91.46,91.45,91.455,603400006.0
2009-02-13 11:29:00,91.455,91.46,91.45,91.46,855000001.0
2009-02-13 11:30:00,91.46,91.48,91.46,91.475,444799999.0
2009-02-13 11:31:00,91.48,91.51,91.47,91.51,537399998.0
2009-02-13 11:32:00,91.505,91.53,91.5,91.52,374199999.0
2009-02-13 11:33:00,91.525,91.53,91.495,91.495,497199999.0
2009-02-13 11:34:00,91.495,91.51,91.495,91.51,359600001.0
2009-02-13 11:35:00,91.51,91.525,91.51,91.52,256800000.0
2009-02-13 11:36:00,91.52,91.525,91.515,91.52,101000000.0
2009-02-13 11:37:00,91.52,91.58,91.515,91.565,489600000.0
2009-02-13 11:38:00,91.565,91.64,91.565,91.64,373800001.0
2009-02-13 11:39:00,91.645,91.66,91.625,91.64,315400000.0
2009-02-13 11:40:00,91.64,91.64,91.615,91.635,359600000.0
2009-02-13 11:41:00,91.635,91.67,91.635,91.67,237000000.0
2009-02-13 11:42:00,91.67,91.68,91.655,91.675,467600000.0
2009-02-13 11:43:00,91.675,91.675,91.645,91.655,269500000.0
2009-02-13 11:44:00,91.65,91.67,91.65,91.67,307900000.0
2009-02-13 11:45:00,91.67,91.675,91.65,91.675,242200000.0
2009-02-13 11:46:00,91.675,91.68,91.655,91.665,312400000.0
2009-02-13 11:47:00,91.665,91.7,91.66,91.69,257000000.0
2009-02-13 11:48:00,91.69,91.765,91.69,91.76,422600002.0
2009-02-13 11:49:00,91.76,91.76,91.645,91.65,357540000.0
2009-02-13 11:50:00,91.65,91.66,91.63,91.635,310400000.0
2009-02-13 11:51:00,91.635,91.64,91.62,91.635,406400000.0
2009-02-13 11:52:00,91.635,91.65,91.61,91.625,424799997.0
2009-02-13 11:53:00,91.635,91.705,91.635,91.68,486500000.0
2009-02-13 11:54:00,91.685,91.735,91.665,91.71,491100000.0
2009-02-13 11:55:00,91.71,91.765,91.71,91.76,196800000.0
2009-02-13 11:56:00,91.755,91.755,91.695,91.705,421200000.0
2009-02-13 11:57:00,91.705,91.705,91.69,91.695,444299998.0
2009-02-13 11:58:00,91.695,91.77,91.695,91.735,585799999.0
2009-02-13 11:59:00,91.735,91.76,91.73,91.73,305800001.0
2009-02-13 12:00:00,91.73,91.73,91.67,91.675,422799999.0
2009-02-13 12:01:00,91.685,91.69,91.645,91.655,300200000.0
2009-02-13 12:02:00,91.655,91.68,91.65,91.655,347000000.0
2009-02-13 12:03:00,91.66,91.695,91.655,91.695,249400001.0
2009-02-13 12:04:00,91.695,91.705,91.695,91.705,148800000.0
2009-02-13 12:05:00,91.705,91.72,91.695,91.7,390800001.0
2009-02-13 12:06:00,91.7,91.7,91.65,91.665,446400001.0
2009-02-13 12:07:00,91.665,91.675,91.645,91.67,429800002.0
2009-02-13 12:08:00,91.67,91.68,91.65,91.68,416399999.0
2009-02-13 12:09:00,91.68,91.7,91.675,91.685,230799999.0
2009-02-13 12:10:00,91.685,91.685,91.65,91.665,89600000.0
2009-02-13 12:11:00,91.665,91.685,91.665,91.67,145200001.0
2009-02-13 12:12:00,91.67,91.68,91.67,91.68,97400000.0
2009-02-13 12:13:00,91.68,91.725,91.68,91.7,265400000.0
2009-02-13 12:14:00,91.7,91.72,91.685,91.72,101800000.0
2009-02-13 12:15:00,91.72,91.72,91.7,91.7,147599999.0
2009-02-13 12:16:00,91.705,91.71,91.685,91.685,185400000.0
2009-02-13 12:17:00,91.685,91.7,91.685,91.695,322600001.0
2009-02-13 12:18:00,91.695,91.7,91.68,91.68,312400002.0
2009-02-13 12:19:00,91.68,91.685,91.64,91.685,298599998.0
2009-02-13 12:20:00,91.685,91.685,91.635,91.635,114400000.0
2009-02-13 12:21:00,91.64,91.65,91.635,91.645,356400000.0
2009-02-13 12:22:00,91.645,91.645,91.635,91.64,190000000.0
2009-02-13 12:23:00,91.64,91.645,91.635,91.64,525199997.0
2009-02-13 12:24:00,91.64,91.655,91.63,91.64,236699999.0
2009-02-13 12:25:00,91.64,91.66,91.625,91.65,568900003.0
2009-02-13 12:26:00,91.65,91.655,91.63,91.63,273200002.0
2009-02-13 12:27:00,91.635,91.64,91.63,91.635,139800000.0
2009-02-13 12:28:00,91.635,91.68,91.635,91.655,341999998.0
2009-02-13 12:29:00,91.655,91.655,91.62,91.63,356600000.0
2009-02-13 12:30:00,91.635,91.64,91.62,91.63,595400000.0
2009-02-13 12:31:00,91.63,91.67,91.625,91.66,739400001.0
2009-02-13 12:32:00,91.66,91.66,91.585,91.585,774399999.0
2009-02-13 12:33:00,91.585,91.595,91.58,91.585,591599995.0
2009-02-13 12:34:00,91.585,91.59,91.58,91.59,728199996.0
2009-02-13 12:35:00,91.59,91.615,91.59,91.605,828800006.0
2009-02-13 12:36:00,91.61,91.625,91.605,91.605,342200001.0
2009-02-13 12:37:00,91.62,91.665,91.62,91.64,397400004.0
2009-02-13 12:38:00,91.65,91.65,91.635,91.64,278400003.0
2009-02-13 12:39:00,91.64,91.64,91.605,91.605,289400001.0
2009-02-13 12:40:00,91.605,91.62,91.605,91.62,259400002.0
2009-02-13 12:41:00,91.62,91.63,91.615,91.625,269200002.0
2009-02-13 12:42:00,91.62,91.64,91.62,91.625,353000001.0
2009-02-13 12:43:00,91.62,91.625,91.62,91.625,202600008.0
2009-02-13 12:44:00,91.625,91.625,91.615,91.615,67400000.0
2009-02-13 12:45:00,91.615,91.615,91.585,91.585,376600002.0
2009-02-13 12:46:00,91.585,91.59,91.54,91.54,393800000.0
2009-02-13 12:47:00,91.54,91.55,91.52,91.545,417300002.0
2009-02-13 12:48:00,91.545,91.55,91.525,91.535,358200007.0
2009-02-13 12:49:00,91.53,91.535,91.525,91.525,150999998.0
2009-02-13 12:50:00,91.525,91.555,91.505,91.555,325400002.0
2009-02-13 12:51:00,91.555,91.56,91.55,91.55,135600000.0
2009-02-13 12:52:00,91.55,91.575,91.55,91.565,247800001.0
2009-02-13 12:53:00,91.565,91.565,91.555,91.56,112000000.0
2009-02-13 12:54:00,91.56,91.565,91.53,91.53,327000000.0
2009-02-13 12:55:00,91.53,91.53,91.53,91.53,136800000.0
2009-02-13 12:56:00,91.53,91.53,91.515,91.52,240200000.0
2009-02-13 12:57:00,91.515,91.535,91.515,91.525,374800000.0
2009-02-13 12:58:00,91.525,91.53,91.51,91.51,460400003.0
2009-02-13 12:59:00,91.52,91.52,91.505,91.51,552000002.0
2009-02-13 13:00:00,91.51,91.51,91.505,91.51,387899996.0
2009-02-13 13:01:00,91.505,91.52,91.49,91.49,398400004.0
2009-02-13 13:02:00,91.49,91.51,91.48,91.49,888000003.0
2009-02-13 13:03:00,91.495,91.54,91.48,91.51,1217200020.0
2009-02-13 13:04:00,91.51,91.515,91.485,91.485,593400004.0
2009-02-13 13:05:00,91.485,91.545,91.47,91.54,850599996.0
2009-02-13 13:06:00,91.54,91.54,91.49,91.49,383600001.0
2009-02-13 13:07:00,91.49,91.495,91.465,91.49,506800001.0
2009-02-13 13:08:00,91.48,91.49,91.435,91.44,837299996.0
2009-02-13 13:09:00,91.435,91.45,91.435,91.44,1075200018.0
2009-02-13 13:10:00,91.43,91.45,91.43,91.44,840800007.0
2009-02-13 13:11:00,91.44,91.45,91.44,91.45,312200004.0
2009-02-13 13:12:00,91.455,91.53,91.45,91.53,496400001.0
2009-02-13 13:13:00,91.53,91.55,91.515,91.525,627000003.0
2009-02-13 13:14:00,91.525,91.525,91.5,91.505,567000000.0
2009-02-13 13:15:00,91.51,91.53,91.5,91.53,539400003.0
2009-02-13 13:16:00,91.53,91.575,91.53,91.57,405200001.0
2009-02-13 13:17:00,91.57,91.57,91.52,91.53,522400000.0
2009-02-13 13:18:00,91.535,91.535,91.52,91.52,212400001.0
2009-02-13 13:19:00,91.525,91.55,91.52,91.54,482400000.0
2009-02-13 13:20:00,91.545,91.56,91.545,91.56,141000000.0
2009-02-13 13:21:00,91.56,91.585,91.56,91.56,400800002.0
2009-02-13 13:22:00,91.56,91.57,91.56,91.565,223600000.0
2009-02-13 13:23:00,91.565,91.565,91.53,91.53,181600000.0
2009-02-13 13:24:00,91.53,91.535,91.515,91.52,276000001.0
2009-02-13 13:25:00,91.52,91.56,91.52,91.56,231200001.0
2009-02-13 13:26:00,91.56,91.58,91.545,91.58,461400007.0
2009-02-13 13:27:00,91.58,91.59,91.57,91.58,490400000.0
2009-02-13 13:28:00,91.58,91.6,91.58,91.59,282399999.0
2009-02-13 13:29:00,91.59,91.59,91.575,91.575,250500000.0
2009-02-13 13:30:00,91.575,91.575,91.535,91.535,334000001.0
2009-02-13 13:31:00,91.535,91.54,91.515,91.53,386200006.0
2009-02-13 13:32:00,91.53,91.53,91.52,91.525,318600004.0
2009-02-13 13:33:00,91.525,91.53,91.51,91.52,169400000.0
2009-02-13 13:34:00,91.52,91.525,91.51,91.525,257000003.0
2009-02-13 13:35:00,91.525,91.525,91.52,91.52,100200000.0
2009-02-13 13:36:00,91.52,91.535,91.52,91.525,184600000.0
2009-02-13 13:37:00,91.525,91.545,91.52,91.545,490000000.0
2009-02-13 13:38:00,91.545,91.56,91.54,91.545,320000000.0
2009-02-13 13:39:00,91.55,91.55,91.52,91.52,483599998.0
2009-02-13 13:40:00,91.515,91.515,91.51,91.515,252800005.0
2009-02-13 13:41:00,91.525,91.53,91.51,91.52,699800001.0
2009-02-13 13:42:00,91.52,91.53,91.52,91.52,244200002.0
2009-02-13 13:43:00,91.51,91.52,91.49,91.49,621200002.0
2009-02-13 13:44:00,91.5,91.5,91.445,91.45,792000004.0
2009-02-13 13:45:00,91.45,91.465,91.45,91.45,400600002.0
2009-02-13 13:46:00,91.45,91.495,91.45,91.45,589600002.0
2009-02-13 13:47:00,91.445,91.47,91.43,91.45,419800000.0
2009-02-13 13:48:00,91.455,91.455,91.445,91.445,116000000.0
2009-02-13 13:49:00,91.45,91.45,91.43,91.435,625499999.0
2009-02-13 13:50:00,91.43,91.455,91.43,91.455,354200003.0
2009-02-13 13:51:00,91.455,91.47,91.45,91.455,411000000.0
2009-02-13 13:52:00,91.455,91.465,91.45,91.45,671199995.0
2009-02-13 13:53:00,91.46,91.46,91.45,91.455,352400006.0
2009-02-13 13:54:00,91.455,91.49,91.455,91.48,507800000.0
2009-02-13 13:55:00,91.48,91.5,91.48,91.485,417400000.0
2009-02-13 13:56:00,91.485,91.485,91.475,91.475,282599999.0
2009-02-13 13:57:00,91.48,91.51,91.475,91.5,348200002.0
2009-02-13 13:58:00,91.505,91.505,91.47,91.475,309000002.0
2009-02-13 13:59:00,91.475,91.57,91.475,91.56,464200003.0
2009-02-13 14:00:00,91.56,91.56,91.49,91.53,647000001.0
2009-02-13 14:01:00,91.53,91.53,91.495,91.495,81800000.0
2009-02-13 14:02:00,91.495,91.51,91.485,91.5,325400000.0
2009-02-13 14:03:00,91.5,91.5,91.485,91.49,251600000.0
2009-02-13 14:04:00,91.49,91.5,91.49,91.495,181800000.0
2009-02-13 14:05:00,91.495,91.495,91.495,91.495,95000000.0
2009-02-13 14:06:00,91.495,91.495,91.45,91.475,472200001.0
2009-02-13 14:07:00,91.475,91.5,91.465,91.485,571400005.0
2009-02-13 14:08:00,91.485,91.49,91.475,91.48,359799999.0
2009-02-13 14:09:00,91.485,91.49,91.48,91.485,146400000.0
2009-02-13 14:10:00,91.48,91.485,91.475,91.48,480799999.0
2009-02-13 14:11:00,91.485,91.485,91.48,91.485,94000000.0
2009-02-13 14:12:00,91.485,91.49,91.485,91.485,148399998.0
2009-02-13 14:13:00,91.485,91.5,91.475,91.475,602399996.0
2009-02-13 14:14:00,91.475,91.505,91.47,91.495,348399999.0
2009-02-13 14:15:00,91.495,91.505,91.49,91.49,430200002.0
2009-02-13 14:16:00,91.49,91.505,91.48,91.505,295200000.0
2009-02-13 14:17:00,91.505,91.52,91.5,91.515,185600000.0
2009-02-13 14:18:00,91.515,91.535,91.51,91.53,109900000.0
2009-02-13 14:19:00,91.53,91.56,91.53,91.56,286400001.0
2009-02-13 14:20:00,91.555,91.555,91.54,91.54,208800000.0
2009-02-13 14:21:00,91.54,91.56,91.525,91.535,507399999.0
2009-02-13 14:22:00,91.535,91.54,91.505,91.515,373400000.0
2009-02-13 14:23:00,91.515,91.525,91.48,91.525,858099997.0
2009-02-13 14:24:00,91.525,91.54,91.495,91.505,817400001.0
2009-02-13 14:25:00,91.505,91.535,91.505,91.53,349200000.0
2009-02-13 14:26:00,91.535,91.545,91.53,91.53,47000000.0
2009-02-13 14:27:00,91.53,91.53,91.52,91.52,85600000.0
2009-02-13 14:28:00,91.53,91.54,91.52,91.525,629600000.0
2009-02-13 14:29:00,91.525,91.525,91.525,91.525,117800000.0
2009-02-13 14:30:00,91.53,91.54,91.525,91.54,434000005.0
2009-02-13 14:31:00,91.545,91.555,91.535,91.54,314999999.0
2009-02-13 14:32:00,91.545,91.56,91.54,91.545,257200002.0
2009-02-13 14:33:00,91.545,91.57,91.545,91.56,312400000.0
2009-02-13 14:34:00,91.56,91.56,91.555,91.56,196800001.0
2009-02-13 14:35:00,91.56,91.57,91.555,91.555,319000001.0
2009-02-13 14:36:00,91.555,91.565,91.545,91.56,408399999.0
2009-02-13 14:37:00,91.56,91.595,91.56,91.59,551400001.0
2009-02-13 14:38:00,91.59,91.605,91.575,91.6,304000000.0
2009-02-13 14:39:00,91.605,91.61,91.59,91.605,353800003.0
2009-02-13 14:40:00,91.605,91.64,91.605,91.635,284999999.0
2009-02-13 14:41:00,91.635,91.635,91.625,91.625,171999999.0
2009-02-13 14:42:00,91.625,91.635,91.615,91.635,177799999.0
2009-02-13 14:43:00,91.635,91.665,91.635,91.655,244400003.0
2009-02-13 14:44:00,91.655,91.68,91.645,91.66,676000001.0
2009-02-13 14:45:00,91.66,91.67,91.645,91.645,575600005.0
2009-02-13 14:46:00,91.625,91.635,91.6,91.61,881899997.0
2009-02-13 14:47:00,91.605,91.63,91.605,91.605,1155400003.0
2009-02-13 14:48:00,91.605,91.61,91.6,91.605,577200005.0
2009-02-13 14:49:00,91.605,91.665,91.6,91.655,544900000.0
2009-02-13 14:50:00,91.655,91.67,91.655,91.67,269999999.0
2009-02-13 14:51:00,91.665,91.68,91.66,91.665,177400000.0
2009-02-13 14:52:00,91.66,91.68,91.635,91.665,314900000.0
2009-02-13 14:53:00,91.675,91.675,91.655,91.655,141000000.0
2009-02-13 14:54:00,91.66,91.67,91.655,91.655,244200000.0
2009-02-13 14:55:00,91.655,91.72,91.65,91.695,489600001.0
2009-02-13 14:56:00,91.685,91.7,91.68,91.7,516800002.0
2009-02-13 14:57:00,91.705,91.72,91.705,91.705,259599998.0
2009-02-13 14:58:00,91.705,91.715,91.705,91.71,269400000.0
2009-02-13 14:59:00,91.71,91.71,91.69,91.7,444600004.0
2009-02-13 15:00:00,91.7,91.7,91.68,91.68,737800005.0
2009-02-13 15:01:00,91.68,91.685,91.68,91.68,230400000.0
2009-02-13 15:02:00,91.68,91.685,91.66,91.66,693000007.0
2009-02-13 15:03:00,91.665,91.675,91.66,91.66,403000006.0
2009-02-13 15:04:00,91.66,91.685,91.66,91.67,878000011.0
2009-02-13 15:05:00,91.675,91.675,91.665,91.67,635600007.0
2009-02-13 15:06:00,91.67,91.68,91.665,91.665,414399998.0
2009-02-13 15:07:00,91.665,91.68,91.66,91.68,461000000.0
2009-02-13 15:08:00,91.675,91.71,91.675,91.71,740799999.0
2009-02-13 15:09:00,91.71,91.725,91.7,91.705,377800000.0
2009-02-13 15:10:00,91.705,91.71,91.705,91.705,442199999.0
2009-02-13 15:11:00,91.71,91.715,91.705,91.705,135400000.0
2009-02-13 15:12:00,91.705,91.715,91.705,91.705,190599997.0
2009-02-13 15:13:00,91.705,91.705,91.675,91.675,606400000.0
2009-02-13 15:14:00,91.675,91.69,91.67,91.67,576499998.0
2009-02-13 15:15:00,91.675,91.705,91.675,91.675,600200002.0
2009-02-13 15:16:00,91.675,91.68,91.67,91.675,416400000.0
2009-02-13 15:17:00,91.675,91.68,91.67,91.67,500600000.0
2009-02-13 15:18:00,91.67,91.67,91.65,91.65,456200000.0
2009-02-13 15:19:00,91.65,91.65,91.635,91.635,437400000.0
2009-02-13 15:20:00,91.635,91.655,91.56,91.56,436000000.0
2009-02-13 15:21:00,91.54,91.64,91.54,91.615,562499999.0
2009-02-13 15:22:00,91.615,91.635,91.58,91.59,372399999.0
2009-02-13 15:23:00,91.59,91.605,91.56,91.56,175600001.0
2009-02-13 15:24:00,91.56,91.57,91.535,91.54,444200000.0
2009-02-13 15:25:00,91.545,91.555,91.535,91.54,195400000.0
2009-02-13 15:26:00,91.535,91.54,91.52,91.53,931600015.0
2009-02-13 15:27:00,91.53,91.53,91.495,91.5,840000003.0
2009-02-13 15:28:00,91.5,91.55,91.495,91.54,878200000.0
2009-02-13 15:29:00,91.54,91.59,91.525,91.59,854600008.0
2009-02-13 15:30:00,91.585,91.59,91.58,91.58,424500001.0
2009-02-13 15:31:00,91.58,91.585,91.565,91.57,500800000.0
2009-02-13 15:32:00,91.57,91.59,91.565,91.565,467800005.0
2009-02-13 15:33:00,91.565,91.585,91.56,91.585,645800005.0
2009-02-13 15:34:00,91.59,91.64,91.59,91.61,796000004.0
2009-02-13 15:35:00,91.61,91.61,91.595,91.6,685000003.0
2009-02-13 15:36:00,91.6,91.6,91.58,91.585,369000004.0
2009-02-13 15:37:00,91.585,91.605,91.585,91.6,430200002.0
2009-02-13 15:38:00,91.6,91.635,91.6,91.635,597000000.0
2009-02-13 15:39:00,91.635,91.635,91.61,91.62,406600001.0
2009-02-13 15:40:00,91.62,91.63,91.58,91.6,958800005.0
2009-02-13 15:41:00,91.6,91.63,91.585,91.605,560399999.0
2009-02-13 15:42:00,91.6,91.605,91.58,91.6,518400000.0
2009-02-13 15:43:00,91.6,91.61,91.58,91.58,573599999.0
2009-02-13 15:44:00,91.58,91.59,91.58,91.58,666600001.0
2009-02-13 15:45:00,91.58,91.59,91.575,91.585,531600000.0
2009-02-13 15:46:00,91.585,91.59,91.565,91.565,856399999.0
2009-02-13 15:47:00,91.565,91.58,91.545,91.56,787399998.0
2009-02-13 15:48:00,91.56,91.57,91.52,91.525,754000001.0
2009-02-13 15:49:00,91.52,91.52,91.48,91.49,873000001.0
2009-02-13 15:50:00,91.495,91.535,91.485,91.535,592600000.0
2009-02-13 15:51:00,91.535,91.55,91.535,91.545,433600001.0
2009-02-13 15:52:00,91.55,91.555,91.52,91.54,310299998.0
2009-02-13 15:53:00,91.54,91.545,91.515,91.515,202200000.0
2009-02-13 15:54:00,91.525,91.54,91.515,91.52,184800000.0
2009-02-13 15:55:00,91.52,91.525,91.48,91.49,400800000.0
2009-02-13 15:56:00,91.495,91.51,91.445,91.445,678199997.0
2009-02-13 15:57:00,91.445,91.465,91.415,91.45,1025399999.0
2009-02-13 15:58:00,91.45,91.46,91.44,91.44,698000000.0
2009-02-13 15:59:00,91.44,91.46,91.255,91.31,929700000.0
2009-02-13 16:00:00,91.315,91.325,91.285,91.315,934800001.0
2009-02-13 16:01:00,91.315,91.38,91.31,91.365,580600000.0
2009-02-13 16:02:00,91.37,91.4,91.36,91.4,561000002.0
2009-02-13 16:03:00,91.4,91.445,91.38,91.435,527799999.0
2009-02-13 16:04:00,91.435,91.445,91.405,91.43,410700000.0
2009-02-13 16:05:00,91.43,91.5,91.43,91.495,632799999.0
2009-02-13 16:06:00,91.495,91.59,91.495,91.585,705599997.0
2009-02-13 16:07:00,91.59,91.59,91.515,91.515,611400002.0
2009-02-13 16:08:00,91.51,91.52,91.5,91.51,745800001.0
2009-02-13 16:09:00,91.51,91.52,91.5,91.515,688000002.0
2009-02-13 16:10:00,91.515,91.535,91.475,91.525,1044700006.0
2009-02-13 16:11:00,91.53,91.545,91.51,91.515,603800000.0
2009-02-13 16:12:00,91.515,91.54,91.5,91.535,431400000.0
2009-02-13 16:13:00,91.535,91.55,91.515,91.53,525600004.0
2009-02-13 16:14:00,91.53,91.53,91.39,91.39,979000002.0
2009-02-13 16:15:00,91.39,91.42,91.375,91.41,1184600001.0
2009-02-13 16:16:00,91.41,91.44,91.41,91.425,923599998.0
2009-02-13 16:17:00,91.425,91.485,91.385,91.465,467800000.0
2009-02-13 16:18:00,91.46,91.495,91.435,91.465,480600000.0
2009-02-13 16:19:00,91.46,91.475,91.44,91.465,328200002.0
2009-02-13 16:20:00,91.47,91.525,91.445,91.525,492400000.0
2009-02-13 16:21:00,91.53,91.53,91.48,91.5,749600001.0
2009-02-13 16:22:00,91.5,91.55,91.48,91.525,555000001.0
2009-02-13 16:23:00,91.525,91.53,91.51,91.52,574400004.0
2009-02-13 16:24:00,91.52,91.52,91.475,91.49,794300002.0
2009-02-13 16:25:00,91.49,91.6,91.485,91.54,581000001.0
2009-02-13 16:26:00,91.55,91.625,91.545,91.58,775200002.0
2009-02-13 16:27:00,91.58,91.645,91.565,91.595,940199996.0
2009-02-13 16:28:00,91.595,91.61,91.57,91.59,867599995.0
2009-02-13 16:29:00,91.59,91.645,91.59,91.61,798799998.0
2009-02-13 16:30:00,91.62,91.64,91.6,91.63,576600000.0
2009-02-13 16:31:00,91.64,91.665,91.58,91.585,597099999.0
2009-02-13 16:32:00,91.59,91.67,91.58,91.64,719100001.0
2009-02-13 16:33:00,91.64,91.64,91.6,91.63,366800000.0
2009-02-13 16:34:00,91.63,91.65,91.575,91.615,819600004.0
2009-02-13 16:35:00,91.61,91.63,91.575,91.63,881400000.0
2009-02-13 16:36:00,91.625,91.63,91.55,91.57,898600003.0
2009-02-13 16:37:00,91.575,91.595,91.53,91.535,594200000.0
2009-02-13 16:38:00,91.54,91.58,91.48,91.555,1016700000.0
2009-02-13 16:39:00,91.555,91.56,91.525,91.525,1084699998.0
2009-02-13 16:40:00,91.525,91.555,91.525,91.555,445200003.0
2009-02-13 16:41:00,91.55,91.59,91.55,91.58,809400001.0
2009-02-13 16:42:00,91.58,91.6,91.51,91.54,697400000.0
2009-02-13 16:43:00,91.535,91.62,91.53,91.585,967200002.0
2009-02-13 16:44:00,91.585,91.585,91.535,91.55,1064199999.0
2009-02-13 16:45:00,91.55,91.575,91.53,91.565,986599990.0
2009-02-13 16:46:00,91.565,91.575,91.525,91.57,825200000.0
2009-02-13 16:47:00,91.57,91.61,91.555,91.58,541999996.0
2009-02-13 16:48:00,91.58,91.62,91.58,91.62,690600000.0
2009-02-13 16:49:00,91.62,91.65,91.6,91.65,787599999.0
2009-02-13 16:50:00,91.65,91.69,91.615,91.645,617899999.0
2009-02-13 16:51:00,91.64,91.645,91.6,91.635,1050700004.0
2009-02-13 16:52:00,91.635,91.665,91.625,91.64,807400000.0
2009-02-13 16:53:00,91.64,91.66,91.615,91.62,918399999.0
2009-02-13 16:54:00,91.62,91.63,91.6,91.6,587400003.0
2009-02-13 16:55:00,91.59,91.61,91.575,91.595,789700001.0
2009-02-13 16:56:00,91.61,91.62,91.55,91.56,870800012.0
2009-02-13 16:57:00,91.56,91.62,91.56,91.615,793200009.0
2009-02-13 16:58:00,91.62,91.67,91.6,91.65,746400003.0
2009-02-13 16:59:00,91.655,91.795,91.645,91.79,786200000.0
2009-02-13 17:00:00,91.78,91.81,91.73,91.75,708800002.0
2009-02-13 17:01:00,91.745,91.76,91.7,91.755,717100004.0
2009-02-13 17:02:00,91.755,91.8,91.75,91.79,455000000.0
2009-02-13 17:03:00,91.79,91.79,91.73,91.735,662000001.0
2009-02-13 17:04:00,91.735,91.75,91.705,91.745,632200000.0
2009-02-13 17:05:00,91.745,91.755,91.725,91.725,911499993.0
2009-02-13 17:06:00,91.735,91.79,91.725,91.79,1069099999.0
2009-02-13 17:07:00,91.775,91.83,91.76,91.79,786400000.0
2009-02-13 17:08:00,91.79,91.86,91.79,91.85,777400001.0
2009-02-13 17:09:00,91.85,91.865,91.77,91.77,867600003.0
2009-02-13 17:10:00,91.77,91.79,91.765,91.78,974599998.0
2009-02-13 17:11:00,91.78,91.85,91.78,91.84,1132799999.0
2009-02-13 17:12:00,91.84,91.86,91.83,91.845,528099999.0
2009-02-13 17:13:00,91.84,91.85,91.8,91.815,1027200000.0
2009-02-13 17:14:00,91.82,91.885,91.815,91.875,1293199994.0
2009-02-13 17:15:00,91.875,91.92,91.855,91.885,1170800005.0
2009-02-13 17:16:00,91.885,91.89,91.83,91.89,1246600000.0
2009-02-13 17:17:00,91.89,91.905,91.865,91.885,670799998.0
2009-02-13 17:18:00,91.885,91.91,91.87,91.87,633600000.0
2009-02-13 17:19:00,91.86,91.89,91.85,91.89,1054800004.0
2009-02-13 17:20:00,91.88,91.905,91.875,91.9,603400000.0
2009-02-13 17:21:00,91.9,91.925,91.895,91.91,767400005.0
2009-02-13 17:22:00,91.91,91.94,91.91,91.935,476300001.0
2009-02-13 17:23:00,91.94,91.94,91.895,91.91,687800002.0
2009-02-13 17:24:00,91.91,91.92,91.9,91.92,1104000003.0
2009-02-13 17:25:00,91.92,91.945,91.905,91.93,465200003.0
2009-02-13 17:26:00,91.925,91.94,91.91,91.93,448400000.0
2009-02-13 17:27:00,91.93,91.94,91.905,91.94,569400000.0
2009-02-13 17:28:00,91.94,91.96,91.905,91.91,541100000.0
2009-02-13 17:29:00,91.905,91.92,91.905,91.915,718999999.0
2009-02-13 17:30:00,91.92,91.94,91.92,91.94,678599999.0
2009-02-13 17:31:00,91.94,91.965,91.94,91.955,431399999.0
2009-02-13 17:32:00,91.96,91.96,91.94,91.95,663800002.0
2009-02-13 17:33:00,91.95,91.98,91.95,91.95,938000000.0
2009-02-13 17:34:00,91.95,91.97,91.95,91.96,646800001.0
2009-02-13 17:35:00,91.96,91.985,91.96,91.97,801199994.0
2009-02-13 17:36:00,91.975,92.035,91.955,91.97,723999999.0
2009-02-13 17:37:00,91.97,91.975,91.88,91.9,896200006.0
2009-02-13 17:38:00,91.9,91.94,91.9,91.92,606200001.0
2009-02-13 17:39:00,91.92,91.96,91.92,91.94,698900002.0
2009-02-13 17:40:00,91.935,91.96,91.935,91.955,545200001.0
2009-02-13 17:41:00,91.95,91.96,91.925,91.925,554999998.0
2009-02-13 17:42:00,91.925,91.95,91.905,91.93,937200005.0
2009-02-13 17:43:00,91.925,91.93,91.84,91.85,740199999.0
2009-02-13 17:44:00,91.845,91.87,91.815,91.83,775800001.0
2009-02-13 17:45:00,91.825,91.83,91.775,91.78,1004399998.0
2009-02-13 17:46:00,91.79,91.84,91.79,91.83,906399996.0
2009-02-13 17:47:00,91.83,91.86,91.79,91.805,882400004.0
2009-02-13 17:48:00,91.805,91.84,91.795,91.84,805400005.0
2009-02-13 17:49:00,91.84,91.84,91.8,91.82,721000004.0
2009-02-13 17:50:00,91.82,91.865,91.815,91.85,327000004.0
2009-02-13 17:51:00,91.85,91.855,91.815,91.82,582800004.0
2009-02-13 17:52:00,91.82,91.84,91.8,91.825,177600001.0
2009-02-13 17:53:00,91.825,91.83,91.795,91.82,395800000.0
2009-02-13 17:54:00,91.82,91.84,91.8,91.83,753400003.0
2009-02-13 17:55:00,91.83,91.86,91.825,91.845,346200000.0
2009-02-13 17:56:00,91.845,91.88,91.84,91.87,537400001.0
2009-02-13 17:57:00,91.87,91.93,91.87,91.91,850500002.0
2009-02-13 17:58:00,91.91,91.92,91.88,91.91,704500003.0
2009-02-13 17:59:00,91.92,91.98,91.9,91.955,574300002.0
2009-02-13 18:00:00,91.955,91.955,91.87,91.925,712400002.0
2009-02-13 18:01:00,91.925,91.93,91.865,91.87,523000001.0
2009-02-13 18:02:00,91.87,91.91,91.87,91.9,472800005.0
2009-02-13 18:03:00,91.9,91.9,91.82,91.83,423600003.0
2009-02-13 18:04:00,91.82,91.84,91.8,91.84,994799998.0
2009-02-13 18:05:00,91.835,91.935,91.815,91.92,1025600000.0
2009-02-13 18:06:00,91.92,91.93,91.905,91.905,620500001.0
2009-02-13 18:07:00,91.915,91.915,91.875,91.9,557400001.0
2009-02-13 18:08:00,91.9,91.93,91.895,91.91,784999993.0
2009-02-13 18:09:00,91.905,91.92,91.895,91.9,425400000.0
2009-02-13 18:10:00,91.9,91.915,91.89,91.91,790599999.0
2009-02-13 18:11:00,91.91,91.925,91.89,91.91,832400011.0
2009-02-13 18:12:00,91.905,91.92,91.885,91.885,740200002.0
2009-02-13 18:13:00,91.885,91.885,91.82,91.86,1022500004.0
2009-02-13 18:14:00,91.855,91.87,91.825,91.825,633199999.0
2009-02-13 18:15:00,91.825,91.85,91.825,91.84,479800002.0
2009-02-13 18:16:00,91.84,91.87,91.805,91.835,738399998.0
2009-02-13 18:17:00,91.835,91.835,91.795,91.815,752799994.0
2009-02-13 18:18:00,91.825,91.83,91.78,91.785,592000005.0
2009-02-13 18:19:00,91.8,91.815,91.77,91.81,299000000.0
2009-02-13 18:20:00,91.81,91.81,91.77,91.77,798600017.0
2009-02-13 18:21:00,91.77,91.78,91.705,91.75,686200006.0
2009-02-13 18:22:00,91.76,91.78,91.71,91.74,810199999.0
2009-02-13 18:23:00,91.74,91.76,91.7,91.755,719199997.0
2009-02-13 18:24:00,91.75,91.78,91.745,91.775,816600000.0
2009-02-13 18:25:00,91.765,91.8,91.755,91.795,497200002.0
2009-02-13 18:26:00,91.795,91.855,91.795,91.85,851799994.0
2009-02-13 18:27:00,91.85,91.87,91.845,91.86,727399998.0
2009-02-13 18:28:00,91.855,91.87,91.825,91.825,749799999.0
2009-02-13 18:29:00,91.825,91.84,91.815,91.82,701999992.0
2009-02-13 18:30:00,91.815,91.845,91.775,91.845,873599995.0
2009-02-13 18:31:00,91.85,91.86,91.84,91.86,649400004.0
2009-02-13 18:32:00,91.855,91.88,91.845,91.865,613799996.0
2009-02-13 18:33:00,91.865,91.895,91.855,91.86,917200000.0
2009-02-13 18:34:00,91.86,91.93,91.85,91.93,897199994.0
2009-02-13 18:35:00,91.93,91.95,91.88,91.9,602000000.0
2009-02-13 18:36:00,91.9,91.93,91.9,91.93,490200001.0
2009-02-13 18:37:00,91.935,91.96,91.88,91.905,629400002.0
2009-02-13 18:38:00,91.905,91.905,91.865,91.885,312700000.0
2009-02-13 18:39:00,91.885,91.955,91.88,91.925,439800001.0
2009-02-13 18:40:00,91.925,92.0,91.92,91.965,489600000.0
2009-02-13 18:41:00,91.975,91.975,91.92,91.925,300400000.0
2009-02-13 18:42:00,91.925,91.93,91.915,91.925,361200008.0
2009-02-13 18:43:00,91.93,91.965,91.92,91.95,299900002.0
2009-02-13 18:44:00,91.95,91.98,91.94,91.97,315199998.0
2009-02-13 18:45:00,91.97,91.985,91.94,91.985,296900002.0
2009-02-13 18:46:00,91.985,91.985,91.95,91.96,285300000.0
2009-02-13 18:47:00,91.96,91.98,91.95,91.96,317600001.0
2009-02-13 18:48:00,91.96,91.98,91.9,91.9,348399999.0
2009-02-13 18:49:00,91.9,91.9,91.84,91.875,855700000.0
2009-02-13 18:50:00,91.875,91.885,91.845,91.845,832600001.0
2009-02-13 18:51:00,91.84,91.84,91.79,91.81,692800003.0
2009-02-13 18:52:00,91.81,91.815,91.78,91.805,987400003.0
2009-02-13 18:53:00,91.805,91.835,91.77,91.835,1159800014.0
2009-02-13 18:54:00,91.83,91.855,91.83,91.83,941800002.0
2009-02-13 18:55:00,91.83,91.885,91.805,91.885,407800000.0
2009-02-13 18:56:00,91.885,91.895,91.805,91.825,613200004.0
2009-02-13 18:57:00,91.825,91.87,91.825,91.845,274000000.0
2009-02-13 18:58:00,91.845,91.87,91.83,91.855,292600000.0
2009-02-13 18:59:00,91.855,91.865,91.825,91.835,690900011.0
2009-02-13 19:00:00,91.84,91.88,91.825,91.855,471799998.0
2009-02-13 19:01:00,91.855,91.93,91.855,91.87,359400000.0
2009-02-13 19:02:00,91.87,91.885,91.86,91.875,410200001.0
2009-02-13 19:03:00,91.875,91.885,91.835,91.865,534799999.0
2009-02-13 19:04:00,91.87,91.895,91.81,91.835,268800001.0
2009-02-13 19:05:00,91.835,91.845,91.83,91.83,123800001.0
2009-02-13 19:06:00,91.83,91.855,91.81,91.815,333200003.0
2009-02-13 19:07:00,91.82,91.85,91.81,91.84,417400003.0
2009-02-13 19:08:00,91.84,91.895,91.835,91.89,125200000.0
2009-02-13 19:09:00,91.885,91.885,91.865,91.865,159200000.0
2009-02-13 19:10:00,91.855,91.87,91.825,91.835,186300000.0
2009-02-13 19:11:00,91.84,91.87,91.825,91.845,245900000.0
2009-02-13 19:12:00,91.84,91.84,91.76,91.775,546900005.0
2009-02-13 19:13:00,91.775,91.805,91.765,91.78,615100009.0
2009-02-13 19:14:00,91.78,91.815,91.78,91.795,513400002.0
2009-02-13 19:15:00,91.805,91.81,91.785,91.795,339400000.0
2009-02-13 19:16:00,91.795,91.82,91.775,91.775,397400001.0
2009-02-13 19:17:00,91.785,91.795,91.725,91.755,552200006.0
2009-02-13 19:18:00,91.755,91.78,91.725,91.78,809800005.0
2009-02-13 19:19:00,91.78,91.79,91.775,91.78,562600008.0
2009-02-13 19:20:00,91.78,91.79,91.76,91.76,626199994.0
2009-02-13 19:21:00,91.76,91.785,91.76,91.77,458900001.0
2009-02-13 19:22:00,91.765,91.765,91.73,91.735,474800000.0
2009-02-13 19:23:00,91.735,91.765,91.715,91.765,729800010.0
2009-02-13 19:24:00,91.765,91.79,91.76,91.785,817600007.0
2009-02-13 19:25:00,91.785,91.795,91.76,91.79,602800005.0
2009-02-13 19:26:00,91.795,91.8,91.78,91.78,443400009.0
2009-02-13 19:27:00,91.79,91.82,91.78,91.82,371200003.0
2009-02-13 19:28:00,91.82,91.83,91.815,91.82,282400000.0
2009-02-13 19:29:00,91.825,91.84,91.76,91.785,587599999.0
2009-02-13 19:30:00,91.785,91.805,91.775,91.795,566800007.0
2009-02-13 19:31:00,91.8,91.82,91.775,91.805,402599999.0
2009-02-13 19:32:00,91.81,91.81,91.805,91.81,256999998.0
2009-02-13 19:33:00,91.81,91.815,91.765,91.78,483399998.0
2009-02-13 19:34:00,91.78,91.79,91.765,91.77,427599999.0
2009-02-13 19:35:00,91.775,91.775,91.77,91.77,526200018.0
2009-02-13 19:36:00,91.77,91.795,91.765,91.775,594200004.0
2009-02-13 19:37:00,91.775,91.795,91.77,91.775,618000004.0
2009-02-13 19:38:00,91.78,91.795,91.77,91.79,375100000.0
2009-02-13 19:39:00,91.79,91.875,91.79,91.825,951700004.0
2009-02-13 19:40:00,91.825,91.87,91.82,91.855,723400004.0
2009-02-13 19:41:00,91.86,91.87,91.825,91.87,476400008.0
2009-02-13 19:42:00,91.88,91.885,91.84,91.85,513000005.0
2009-02-13 19:43:00,91.845,91.85,91.815,91.815,464999997.0
2009-02-13 19:44:00,91.82,91.83,91.765,91.77,828600006.0
2009-02-13 19:45:00,91.775,91.785,91.765,91.765,1002200003.0
2009-02-13 19:46:00,91.77,91.78,91.765,91.77,408800002.0
2009-02-13 19:47:00,91.77,91.82,91.77,91.82,525400007.0
2009-02-13 19:48:00,91.82,91.835,91.79,91.815,598200001.0
2009-02-13 19:49:00,91.815,91.82,91.815,91.82,215600000.0
2009-02-13 19:50:00,91.82,91.84,91.81,91.835,535799999.0
2009-02-13 19:51:00,91.835,91.835,91.795,91.795,443299999.0
2009-02-13 19:52:00,91.795,91.805,91.77,91.8,373400003.0
2009-02-13 19:53:00,91.8,91.8,91.72,91.72,192200000.0
2009-02-13 19:54:00,91.72,91.745,91.72,91.735,487800001.0
2009-02-13 19:55:00,91.735,91.735,91.72,91.72,498400000.0
2009-02-13 19:56:00,91.72,91.735,91.7,91.715,669999999.0
2009-02-13 19:57:00,91.715,91.73,91.7,91.715,565400010.0
2009-02-13 19:58:00,91.715,91.725,91.7,91.725,199800000.0
2009-02-13 19:59:00,91.72,91.8,91.72,91.78,358100002.0
2009-02-13 20:00:00,91.785,91.8,91.755,91.775,351200003.0
2009-02-13 20:01:00,91.775,91.83,91.775,91.79,239400000.0
2009-02-13 20:02:00,91.79,91.84,91.785,91.84,551200001.0
2009-02-13 20:03:00,91.835,91.855,91.815,91.815,225500000.0
2009-02-13 20:04:00,91.815,91.835,91.805,91.825,300800000.0
2009-02-13 20:05:00,91.825,91.855,91.825,91.835,151800000.0
2009-02-13 20:06:00,91.84,91.85,91.835,91.835,110199999.0
2009-02-13 20:07:00,91.84,91.84,91.815,91.835,315999999.0
2009-02-13 20:08:00,91.835,91.855,91.825,91.835,239800002.0
2009-02-13 20:09:00,91.825,91.825,91.805,91.815,171900000.0
2009-02-13 20:10:00,91.815,91.815,91.815,91.815,2400000.0
2009-02-13 20:11:00,91.815,91.815,91.78,91.795,83100000.0
2009-02-13 20:12:00,91.795,91.8,91.785,91.785,472399999.0
2009-02-13 20:13:00,91.785,91.79,91.77,91.77,424300002.0
2009-02-13 20:14:00,91.77,91.8,91.77,91.785,228800000.0
2009-02-13 20:15:00,91.785,91.8,91.705,91.715,435700000.0
2009-02-13 20:16:00,91.71,91.8,91.7,91.79,495500001.0
2009-02-13 20:17:00,91.79,91.805,91.755,91.785,365300000.0
2009-02-13 20:18:00,91.785,91.83,91.785,91.815,556600004.0
2009-02-13 20:19:00,91.815,91.835,91.75,91.785,765800001.0
2009-02-13 20:20:00,91.785,91.835,91.785,91.81,451100000.0
2009-02-13 20:21:00,91.825,91.85,91.785,91.845,598800001.0
2009-02-13 20:22:00,91.84,91.855,91.825,91.835,262699998.0
2009-02-13 20:23:00,91.82,91.845,91.81,91.835,291900000.0
2009-02-13 20:24:00,91.835,91.845,91.825,91.835,170800000.0
2009-02-13 20:25:00,91.835,91.865,91.83,91.845,636700002.0
2009-02-13 20:26:00,91.845,91.855,91.835,91.855,566899999.0
2009-02-13 20:27:00,91.855,91.855,91.83,91.855,337400000.0
2009-02-13 20:28:00,91.855,91.865,91.825,91.835,399200000.0
2009-02-13 20:29:00,91.835,91.835,91.835,91.835,64800000.0
2009-02-13 20:30:00,91.835,91.87,91.83,91.855,161000000.0
2009-02-13 20:31:00,91.855,91.855,91.825,91.835,166400000.0
2009-02-13 20:32:00,91.835,91.865,91.835,91.86,364199999.0
2009-02-13 20:33:00,91.855,91.885,91.85,91.875,601800000.0
2009-02-13 20:34:00,91.875,91.885,91.855,91.865,323299999.0
2009-02-13 20:35:00,91.865,91.925,91.865,91.9,564799998.0
2009-02-13 20:36:00,91.9,91.9,91.87,91.895,410400001.0
2009-02-13 20:37:00,91.895,91.91,91.88,91.91,155200000.0
2009-02-13 20:38:00,91.905,91.925,91.885,91.905,322200000.0
2009-02-13 20:39:00,91.905,91.91,91.9,91.905,134000000.0
2009-02-13 20:40:00,91.9,91.91,91.9,91.905,189400000.0
2009-02-13 20:41:00,91.91,91.91,91.875,91.905,119000000.0
2009-02-13 20:42:00,91.91,91.91,91.9,91.905,130400000.0
2009-02-13 20:43:00,91.91,91.92,91.905,91.915,121000000.0
2009-02-13 20:44:00,91.92,91.935,91.9,91.915,514699999.0
2009-02-13 20:45:00,91.91,91.97,91.905,91.965,401400001.0
2009-02-13 20:46:00,91.965,91.975,91.915,91.96,427000006.0
2009-02-13 20:47:00,91.96,91.985,91.945,91.955,692000000.0
2009-02-13 20:48:00,91.965,91.99,91.955,91.98,284600000.0
2009-02-13 20:49:00,91.99,92.015,91.97,91.975,352400000.0
2009-02-13 20:50:00,91.975,91.985,91.935,91.965,392599999.0
2009-02-13 20:51:00,91.965,92.0,91.965,91.995,354600000.0
2009-02-13 20:52:00,91.995,92.01,91.96,91.965,666300000.0
2009-02-13 20:53:00,91.965,91.985,91.955,91.965,653399992.0
2009-02-13 20:54:00,91.97,91.97,91.92,91.925,631900003.0
2009-02-13 20:55:00,91.925,91.93,91.91,91.92,330800003.0
2009-02-13 20:56:00,91.925,91.95,91.9,91.925,531600004.0
2009-02-13 20:57:00,91.92,91.935,91.905,91.91,313000002.0
2009-02-13 20:58:00,91.91,91.93,91.905,91.905,507400004.0
2009-02-13 20:59:00,91.915,91.92,91.885,91.915,712600006.0
2009-02-13 21:00:00,91.915,91.98,91.915,91.975,316800002.0
2009-02-13 21:01:00,91.98,91.99,91.925,91.935,599600003.0
2009-02-13 21:02:00,91.945,91.965,91.92,91.965,695700003.0
2009-02-13 21:03:00,91.965,91.965,91.93,91.935,225100001.0
2009-02-13 21:04:00,91.94,91.96,91.91,91.925,367199999.0
2009-02-13 21:05:00,91.92,91.92,91.855,91.855,840200006.0
2009-02-13 21:06:00,91.855,91.925,91.855,91.905,901600000.0
2009-02-13 21:07:00,91.91,91.94,91.91,91.925,512400000.0
2009-02-13 21:08:00,91.925,91.945,91.9,91.905,328400000.0
2009-02-13 21:09:00,91.91,91.925,91.9,91.92,272400000.0
2009-02-13 21:10:00,91.925,91.945,91.915,91.925,393400002.0
2009-02-13 21:11:00,91.925,91.96,91.91,91.955,371400001.0
2009-02-13 21:12:00,91.955,91.955,91.905,91.945,372900000.0
2009-02-13 21:13:00,91.945,91.95,91.9,91.915,351400000.0
2009-02-13 21:14:00,91.92,91.93,91.865,91.865,294200002.0
2009-02-13 21:15:00,91.865,91.885,91.85,91.86,510200002.0
2009-02-13 21:16:00,91.865,91.89,91.84,91.855,679400006.0
2009-02-13 21:17:00,91.855,91.855,91.815,91.845,467200000.0
2009-02-13 21:18:00,91.845,91.925,91.83,91.925,210900001.0
2009-02-13 21:19:00,91.905,91.925,91.885,91.9,435099999.0
2009-02-13 21:20:00,91.895,91.91,91.885,91.9,234999999.0
2009-02-13 21:21:00,91.895,91.93,91.895,91.905,337800001.0
2009-02-13 21:22:00,91.905,91.915,91.9,91.9,355400004.0
2009-02-13 21:23:00,91.9,91.9,91.855,91.885,530000000.0
2009-02-13 21:24:00,91.885,91.885,91.86,91.86,263200000.0
2009-02-13 21:25:00,91.865,91.9,91.865,91.895,378399999.0
2009-02-13 21:26:00,91.89,91.915,91.87,91.875,485800004.0
2009-02-13 21:27:00,91.875,91.915,91.875,91.915,395000000.0
2009-02-13 21:28:00,91.915,91.915,91.87,91.89,261500001.0
2009-02-13 21:29:00,91.89,91.9,91.86,91.895,407000001.0
2009-02-13 21:30:00,91.87,91.905,91.87,91.905,467199999.0
2009-02-13 21:31:00,91.91,91.91,91.89,91.89,75500001.0
2009-02-13 21:32:00,91.9,91.94,91.89,91.92,279500000.0
2009-02-13 21:33:00,91.92,91.925,91.89,91.91,289800001.0
2009-02-13 21:34:00,91.91,91.93,91.9,91.93,100000000.0
2009-02-13 21:35:00,91.935,91.94,91.9,91.9,178400000.0
2009-02-13 21:36:00,91.91,91.915,91.905,91.905,232200000.0
2009-02-13 21:37:00,91.905,91.95,91.905,91.915,318800000.0
2009-02-13 21:38:00,91.925,91.94,91.915,91.925,229000000.0
2009-02-13 21:39:00,91.925,91.935,91.915,91.925,265400000.0
2009-02-13 21:40:00,91.935,91.96,91.935,91.945,164000000.0
2009-02-13 21:41:00,91.945,91.96,91.935,91.935,206400000.0
2009-02-13 21:42:00,91.935,91.955,91.935,91.945,85800000.0
2009-02-13 21:43:00,91.945,91.95,91.94,91.94,161400000.0
2009-02-13 21:44:00,91.945,91.95,91.93,91.935,219599999.0
2009-02-13 21:45:00,91.935,91.935,91.86,91.88,217800000.0
2009-02-13 21:46:00,91.885,91.935,91.875,91.935,465600001.0
2009-02-13 21:47:00,91.93,91.93,91.9,91.905,275800001.0
2009-02-13 21:48:00,91.905,91.915,91.905,91.905,406800006.0
2009-02-13 21:49:00,91.905,91.905,91.9,91.905,316200000.0
2009-02-13 21:50:00,91.905,91.905,91.855,91.89,435200001.0
2009-02-13 21:51:00,91.89,91.92,91.88,91.915,293999999.0
2009-02-13 21:52:00,91.91,91.935,91.875,91.905,418800002.0
2009-02-13 21:53:00,91.915,91.965,91.91,91.955,268000000.0
2009-02-13 21:54:00,91.955,91.97,91.935,91.965,395200002.0
2009-02-13 21:55:00,91.965,91.99,91.965,91.985,421600001.0
2009-02-13 21:56:00,91.985,91.99,91.96,91.965,306400001.0
2009-02-13 21:57:00,91.965,91.975,91.935,91.935,192100000.0
2009-02-13 21:58:00,91.935,91.935,91.915,91.93,108400000.0
2009-02-13 21:59:00,91.935,91.95,91.935,91.95,40200000.0
2009-02-13 22:00:00,91.96,91.98,91.945,91.955,287200000.0
2009-02-13 22:01:00,91.95,91.95,91.905,91.92,398000000.0
2009-02-13 22:02:00,91.93,91.94,91.905,91.905,55800000.0
2009-02-13 22:03:00,91.905,91.935,91.905,91.935,55400000.0
2009-02-13 22:04:00,91.935,91.935,91.925,91.93,52600000.0
2009-02-13 22:05:00,91.935,91.94,91.915,91.915,116000000.0
2009-02-13 22:06:00,91.915,91.93,91.9,91.9,49100000.0
2009-02-13 22:07:00,91.895,91.91,91.865,91.885,364800000.0
2009-02-13 22:08:00,91.89,91.94,91.88,91.935,194600000.0
2009-02-13 22:09:00,91.925,91.945,91.91,91.925,244000000.0
2009-02-13 22:10:00,91.935,91.94,91.935,91.94,78000000.0
2009-02-13 22:11:00,91.935,91.94,91.91,91.935,82800000.0
2009-02-13 22:12:00,91.94,91.94,91.885,91.905,159000001.0
2009-02-13 22:13:00,91.91,91.925,91.905,91.925,54600000.0
2009-02-13 22:14:00,91.925,91.93,91.915,91.915,67600000.0
2009-02-13 22:15:00,91.92,91.92,91.875,91.89,264200000.0
2009-02-13 22:16:00,91.88,91.895,91.875,91.885,60600000.0
2009-02-13 22:17:00,91.88,91.91,91.88,91.89,86000000.0
2009-02-13 22:18:00,91.89,91.895,91.87,91.87,130100000.0
2009-02-13 22:19:00,91.87,91.885,91.855,91.855,197600000.0
2009-02-13 22:20:00,91.855,91.885,91.855,91.87,226800000.0
2009-02-13 22:21:00,91.88,91.91,91.86,91.89,214500000.0
2009-02-13 22:22:00,91.905,91.905,91.875,91.875,192600000.0
2009-02-13 22:23:00,91.885,91.9,91.885,91.895,30800000.0
2009-02-13 22:24:00,91.9,91.91,91.89,91.895,310000000.0
2009-02-13 22:25:00,91.905,91.935,91.905,91.925,95400000.0
2009-02-13 22:26:00,91.925,91.935,91.915,91.935,28600000.0
2009-02-13 22:27:00,91.925,91.94,91.925,91.925,75800000.0
2009-02-13 22:28:00,91.925,91.96,91.925,91.96,62000000.0
2009-02-13 22:29:00,91.96,91.975,91.955,91.955,95600000.0
2009-02-13 22:30:00,91.955,91.97,91.94,91.94,155800001.0
2009-02-13 22:31:00,91.94,91.965,91.935,91.955,135000000.0
2009-02-13 22:32:00,91.965,91.965,91.95,91.96,151600000.0
2009-02-13 22:33:00,91.96,91.985,91.955,91.97,175600000.0
2009-02-13 22:34:00,91.98,91.995,91.95,91.98,191400000.0
2009-02-13 22:35:00,91.985,91.985,91.98,91.98,36000000.0
2009-02-13 22:36:00,91.985,91.985,91.94,91.945,352000000.0
2009-02-13 22:37:00,91.945,91.95,91.91,91.935,185200000.0
2009-02-13 22:38:00,91.94,91.955,91.94,91.945,93200000.0
2009-02-13 22:39:00,91.95,91.95,91.925,91.95,39700000.0
2009-02-13 22:40:00,91.95,91.95,91.925,91.94,122800000.0
2009-02-13 22:41:00,91.94,91.975,91.94,91.975,102800000.0
2009-02-13 22:42:00,91.975,92.0,91.965,91.97,332800000.0
2009-02-13 22:43:00,91.97,91.99,91.955,91.96,263400000.0
2009-02-13 22:44:00,91.96,91.965,91.95,91.95,347000000.0
2009-02-13 22:45:00,91.955,91.955,91.915,91.95,249600000.0
2009-02-13 22:46:00,91.95,91.955,91.95,91.955,168400000.0
2009-02-13 22:47:00,91.95,91.96,91.95,91.95,212600000.0
2009-02-13 22:48:00,91.95,91.955,91.95,91.95,136200000.0
2009-02-13 22:49:00,91.95,91.975,91.95,91.965,154000000.0
2009-02-13 22:50:00,91.975,91.975,91.955,91.955,24400000.0
2009-02-13 22:51:00,91.96,91.97,91.945,91.97,33200000.0
2009-02-13 22:52:00,91.96,91.96,91.955,91.96,27000000.0
2009-02-13 22:53:00,91.965,91.97,91.955,91.96,197000000.0
2009-02-13 22:54:00,91.96,91.97,91.955,91.97,458400004.0
2009-02-13 22:55:00,91.97,91.97,91.96,91.96,38000000.0
2009-02-13 22:56:00,91.965,91.965,91.955,91.955,57000000.0
2009-02-13 22:57:00,91.955,91.96,91.93,91.95,348599999.0
2009-02-13 22:58:00,91.95,91.96,91.945,91.96,112600000.0
2009-02-13 22:59:00,91.96,91.96,91.95,91.955,80000000.0
2009-02-13 23:00:00,91.96,91.97,91.95,91.95,373000000.0
2009-02-13 23:01:00,91.95,91.96,91.945,91.955,107600000.0
2009-02-13 23:02:00,91.955,91.955,91.945,91.945,143800000.0
2009-02-13 23:03:00,91.945,91.955,91.94,91.955,126600000.0
2009-02-13 23:04:00,91.955,91.97,91.95,91.955,167400000.0
2009-02-13 23:05:00,91.955,91.955,91.925,91.93,98000000.0
2009-02-13 23:06:00,91.93,91.965,91.93,91.95,214200000.0
2009-02-13 23:07:00,91.95,91.96,91.93,91.94,74800000.0
2009-02-13 23:08:00,91.94,91.94,91.93,91.94,133600000.0
2009-02-13 23:09:00,91.935,91.975,91.935,91.96,303000000.0
2009-02-13 23:10:00,91.96,91.96,91.945,91.945,283800000.0
2009-02-13 23:11:00,91.945,91.955,91.94,91.945,85000000.0
2009-02-13 23:12:00,91.96,91.975,91.95,91.96,185600000.0
2009-02-13 23:13:00,91.975,91.975,91.935,91.96,400900000.0
2009-02-13 23:14:00,91.96,91.965,91.95,91.95,157200000.0
2009-02-13 23:15:00,91.95,91.97,91.93,91.96,211200000.0
2009-02-13 23:16:00,91.965,91.99,91.955,91.98,171600000.0
2009-02-13 23:17:00,91.98,91.98,91.98,91.98,21000000.0
2009-02-13 23:18:00,91.97,91.98,91.95,91.965,106200000.0
2009-02-13 23:19:00,91.965,91.965,91.955,91.965,44600000.0
2009-02-13 23:20:00,91.965,91.98,91.95,91.965,96400000.0
2009-02-13 23:22:00,91.955,91.955,91.955,91.955,6000000.0
2009-02-13 23:23:00,91.955,91.955,91.915,91.95,96600000.0
2009-02-13 23:24:00,91.96,91.96,91.925,91.945,200200000.0
2009-02-13 23:25:00,91.945,91.965,91.945,91.965,25600000.0
2009-02-13 23:26:00,91.965,91.98,91.965,91.97,7200000.0
2009-02-13 23:27:00,91.96,91.965,91.94,91.96,21400000.0
2009-02-13 23:28:00,91.965,91.97,91.96,91.97,8000000.0
2009-02-13 23:29:00,91.945,91.96,91.925,91.94,84000000.0
2009-02-13 23:30:00,91.945,91.95,91.94,91.94,24800000.0
2009-02-13 23:31:00,91.94,91.94,91.94,91.94,2800000.0
2009-02-13 23:32:00,91.94,91.94,91.94,91.94,1200000.0
2009-02-13 23:33:00,91.94,91.965,91.94,91.95,11000000.0
2009-02-13 23:34:00,91.96,91.975,91.94,91.955,16600000.0
2009-02-13 23:35:00,91.955,91.99,91.955,91.99,36600000.0
2009-02-13 23:36:00,91.99,92.04,91.94,92.005,89100000.0
2009-02-13 23:37:00,92.015,92.05,91.98,92.04,133300000.0
2009-02-13 23:38:00,92.05,92.08,92.015,92.035,86200000.0
2009-02-13 23:39:00,92.02,92.13,92.02,92.075,239800000.0
2009-02-13 23:40:00,92.065,92.11,92.06,92.09,61300000.0
2009-02-13 23:41:00,92.08,92.095,92.04,92.06,62900000.0
2009-02-13 23:42:00,92.06,92.06,92.06,92.06,4600000.0
2009-02-13 23:43:00,92.06,92.06,92.055,92.055,75000000.0
2009-02-13 23:44:00,92.05,92.08,92.05,92.06,48000000.0
2009-02-13 23:45:00,92.06,92.115,92.06,92.115,67200000.0
2009-02-13 23:46:00,92.11,92.125,92.11,92.115,18800000.0
2009-02-13 23:47:00,92.115,92.125,92.08,92.125,20800000.0
2009-02-13 23:48:00,92.13,92.135,92.055,92.11,90800000.0
2009-02-13 23:49:00,92.095,92.135,91.985,92.045,345800000.0
2009-02-13 23:50:00,92.04,92.105,91.985,92.03,201000000.0
2009-02-13 23:51:00,92.025,92.025,92.005,92.005,36000000.0
2009-02-13 23:52:00,92.005,92.005,91.94,91.96,62800000.0
2009-02-13 23:53:00,91.96,91.96,91.94,91.94,19200000.0
2009-02-13 23:54:00,91.955,91.955,91.895,91.905,128000000.0
2009-02-13 23:55:00,91.915,91.95,91.86,91.895,108000000.0
2009-02-13 23:56:00,91.92,91.925,91.885,91.915,166800000.0
2009-02-13 23:57:00,91.92,91.92,91.88,91.88,79000000.0
2009-02-13 23:58:00,91.885,91.895,91.865,91.865,68000000.0
2009-02-13 23:59:00,91.87,91.91,91.825,91.83,56000000.0
2009-02-16 00:00:00,91.805,91.815,91.805,91.815,44000000.0
2009-02-16 00:01:00,91.825,91.825,91.795,91.805,44000000.0
2009-02-16 00:02:00,91.725,91.725,91.715,91.715,44000000.0
2009-02-16 00:03:00,91.715,91.72,91.71,91.72,36000000.0
2009-02-16 00:04:00,91.715,91.725,91.705,91.72,30400000.0
2009-02-16 00:05:00,91.72,91.74,91.695,91.695,251200000.0
2009-02-16 00:06:00,91.7,91.735,91.695,91.715,103599999.0
2009-02-16 00:07:00,91.715,91.715,91.71,91.71,11600000.0
2009-02-16 00:08:00,91.725,91.74,91.725,91.74,14000000.0
2009-02-16 00:09:00,91.74,91.815,91.73,91.81,108000000.0
2009-02-16 00:10:00,91.81,91.85,91.81,91.835,132000000.0
2009-02-16 00:11:00,91.85,91.87,91.815,91.855,289800000.0
2009-02-16 00:12:00,91.86,91.935,91.86,91.935,164200000.0
2009-02-16 00:13:00,91.935,91.935,91.9,91.905,96600000.0
2009-02-16 00:14:00,91.895,91.93,91.89,91.92,130600000.0
2009-02-16 00:15:00,91.925,91.935,91.895,91.935,76200000.0
2009-02-16 00:16:00,91.95,91.96,91.875,91.895,64400000.0
2009-02-16 00:17:00,91.905,91.91,91.905,91.905,7600000.0
2009-02-16 00:18:00,91.89,91.89,91.89,91.89,4400000.0
2009-02-16 00:19:00,91.89,91.9,91.885,91.885,42400000.0
2009-02-16 00:20:00,91.885,91.885,91.885,91.885,9200000.0
2009-02-16 00:21:00,91.885,91.91,91.875,91.905,78200000.0
2009-02-16 00:22:00,91.905,91.925,91.905,91.905,46200000.0
2009-02-16 00:23:00,91.905,91.905,91.905,91.905,3000000.0
2009-02-16 00:24:00,91.905,91.905,91.875,91.885,69000000.0
2009-02-16 00:25:00,91.885,91.905,91.87,91.9,156800000.0
2009-02-16 00:26:00,91.9,91.9,91.87,91.895,52200000.0
2009-02-16 00:27:00,91.895,91.895,91.865,91.87,41600000.0
2009-02-16 00:28:00,91.875,91.88,91.855,91.88,57600000.0
2009-02-16 00:29:00,91.88,91.88,91.86,91.86,65200000.0
2009-02-16 00:30:00,91.865,91.885,91.84,91.86,52400000.0
2009-02-16 00:31:00,91.87,91.93,91.85,91.885,147400000.0
2009-02-16 00:32:00,91.875,91.885,91.855,91.87,24200000.0
2009-02-16 00:33:00,91.865,91.87,91.86,91.86,60600000.0
2009-02-16 00:34:00,91.86,91.86,91.84,91.85,67200000.0
2009-02-16 00:35:00,91.85,91.85,91.84,91.84,23000000.0
2009-02-16 00:36:00,91.84,91.84,91.8,91.83,146800000.0
2009-02-16 00:37:00,91.835,91.84,91.835,91.84,18400000.0
2009-02-16 00:38:00,91.85,91.86,91.835,91.84,10000000.0
2009-02-16 00:39:00,91.84,91.84,91.805,91.82,7800000.0
2009-02-16 00:40:00,91.82,91.82,91.81,91.81,35600000.0
2009-02-16 00:41:00,91.81,91.82,91.81,91.815,229199994.0
2009-02-16 00:42:00,91.815,91.825,91.815,91.825,121999997.0
2009-02-16 00:43:00,91.835,91.835,91.825,91.825,44600000.0
2009-02-16 00:44:00,91.825,91.825,91.825,91.825,2200000.0
2009-02-16 00:45:00,91.825,91.83,91.82,91.825,54800000.0
2009-02-16 00:46:00,91.825,91.865,91.825,91.84,30000000.0
2009-02-16 00:47:00,91.84,91.84,91.77,91.77,516800000.0
2009-02-16 00:48:00,91.785,91.8,91.74,91.76,186800000.0
2009-02-16 00:49:00,91.77,91.77,91.76,91.76,13000000.0
2009-02-16 00:50:00,91.74,91.77,91.68,91.68,86600001.0
2009-02-16 00:51:00,91.76,91.76,91.75,91.76,86600001.0
2009-02-16 00:52:00,91.76,91.77,91.75,91.75,47200000.0
2009-02-16 00:53:00,91.76,91.76,91.76,91.76,5400000.0
2009-02-16 00:54:00,91.76,91.76,91.73,91.75,53800000.0
2009-02-16 00:55:00,91.76,91.79,91.75,91.79,137800000.0
2009-02-16 00:56:00,91.785,91.785,91.75,91.77,61000000.0
2009-02-16 00:57:00,91.77,91.79,91.765,91.79,52600000.0
2009-02-16 00:58:00,91.795,91.8,91.76,91.8,149400000.0
2009-02-16 00:59:00,91.81,91.82,91.81,91.82,10800000.0
2009-02-16 01:00:00,91.81,91.83,91.81,91.83,68200000.0
2009-02-16 01:01:00,91.83,91.83,91.795,91.81,113400000.0
2009-02-16 01:02:00,91.81,91.82,91.8,91.82,33800000.0
2009-02-16 01:03:00,91.815,91.815,91.81,91.81,13600000.0
2009-02-16 01:04:00,91.81,91.81,91.76,91.805,183199999.0
2009-02-16 01:05:00,91.795,91.795,91.775,91.775,284200001.0
2009-02-16 01:06:00,91.775,91.775,91.7,91.715,192800000.0
2009-02-16 01:07:00,91.73,91.76,91.73,91.74,214599998.0
2009-02-16 01:08:00,91.74,91.74,91.665,91.705,285200002.0
2009-02-16 01:09:00,91.71,91.725,91.7,91.705,105600000.0
2009-02-16 01:10:00,91.705,91.705,91.685,91.685,103400001.0
2009-02-16 01:11:00,91.685,91.685,91.625,91.65,228600003.0
2009-02-16 01:12:00,91.65,91.73,91.65,91.665,222800001.0
2009-02-16 01:13:00,91.655,91.72,91.655,91.685,288200000.0
2009-02-16 01:14:00,91.68,91.685,91.68,91.685,44400000.0
2009-02-16 01:15:00,91.68,91.685,91.655,91.665,176799999.0
2009-02-16 01:16:00,91.665,91.665,91.6,91.62,251000000.0
2009-02-16 01:17:00,91.62,91.655,91.62,91.635,288800002.0
2009-02-16 01:18:00,91.635,91.635,91.57,91.595,516900001.0
2009-02-16 01:19:00,91.6,91.6,91.59,91.595,306800001.0
2009-02-16 01:20:00,91.595,91.615,91.595,91.615,158200000.0
2009-02-16 01:21:00,91.615,91.625,91.605,91.61,86800000.0
2009-02-16 01:22:00,91.61,91.625,91.59,91.6,157600000.0
2009-02-16 01:23:00,91.595,91.605,91.575,91.585,137400001.0
2009-02-16 01:24:00,91.585,91.6,91.57,91.575,227400000.0
2009-02-16 01:25:00,91.575,91.59,91.57,91.575,306200001.0
2009-02-16 01:26:00,91.575,91.595,91.57,91.57,131400000.0
2009-02-16 01:27:00,91.575,91.61,91.575,91.61,76000002.0
2009-02-16 01:28:00,91.61,91.625,91.595,91.605,249000002.0
2009-02-16 01:29:00,91.615,91.62,91.61,91.615,66600001.0
2009-02-16 01:30:00,91.62,91.65,91.615,91.65,106200002.0
2009-02-16 01:31:00,91.66,91.66,91.655,91.655,23400000.0
2009-02-16 01:32:00,91.655,91.67,91.655,91.66,53000000.0
2009-02-16 01:33:00,91.665,91.675,91.66,91.67,66400000.0
2009-02-16 01:34:00,91.67,91.735,91.67,91.735,122400000.0
2009-02-16 01:35:00,91.735,91.79,91.73,91.765,142800000.0
2009-02-16 01:36:00,91.755,91.77,91.73,91.77,176600001.0
2009-02-16 01:37:00,91.77,91.77,91.73,91.74,251400000.0
2009-02-16 01:38:00,91.74,91.74,91.705,91.715,239600000.0
2009-02-16 01:39:00,91.71,91.73,91.645,91.645,251800001.0
2009-02-16 01:40:00,91.65,91.665,91.635,91.655,322600000.0
2009-02-16 01:41:00,91.65,91.68,91.65,91.68,38200000.0
2009-02-16 01:42:00,91.67,91.68,91.665,91.67,110600002.0
2009-02-16 01:43:00,91.685,91.685,91.67,91.675,112800001.0
2009-02-16 01:44:00,91.685,91.69,91.675,91.675,148800000.0
2009-02-16 01:45:00,91.675,91.72,91.675,91.71,284400000.0
2009-02-16 01:46:00,91.71,91.74,91.705,91.705,109400000.0
2009-02-16 01:47:00,91.715,91.74,91.705,91.73,87600000.0
2009-02-16 01:48:00,91.73,91.75,91.73,91.745,110000000.0
2009-02-16 01:49:00,91.745,91.77,91.73,91.76,101000000.0
2009-02-16 01:50:00,91.75,91.78,91.685,91.685,314200001.0
2009-02-16 01:51:00,91.685,91.685,91.56,91.605,697800005.0
2009-02-16 01:52:00,91.6,91.605,91.5,91.515,443900001.0
2009-02-16 01:53:00,91.515,91.575,91.515,91.525,463599998.0
2009-02-16 01:54:00,91.53,91.58,91.53,91.545,412600000.0
2009-02-16 01:55:00,91.545,91.555,91.545,91.555,243800002.0
2009-02-16 01:56:00,91.56,91.59,91.465,91.525,337400001.0
2009-02-16 01:57:00,91.525,91.555,91.52,91.54,307200003.0
2009-02-16 01:58:00,91.545,91.55,91.505,91.525,205800001.0
2009-02-16 01:59:00,91.525,91.54,91.48,91.48,203800001.0
2009-02-16 02:00:00,91.48,91.505,91.45,91.46,337200001.0
2009-02-16 02:01:00,91.46,91.505,91.45,91.48,307400001.0
2009-02-16 02:02:00,91.48,91.6,91.48,91.56,296800002.0
2009-02-16 02:03:00,91.57,91.63,91.565,91.605,258600002.0
2009-02-16 02:04:00,91.605,91.62,91.555,91.62,282000000.0
2009-02-16 02:05:00,91.61,91.61,91.6,91.605,104400000.0
2009-02-16 02:06:00,91.605,91.61,91.53,91.54,168400003.0
2009-02-16 02:07:00,91.54,91.545,91.495,91.5,168600002.0
2009-02-16 02:08:00,91.5,91.5,91.435,91.45,413600002.0
2009-02-16 02:09:00,91.45,91.455,91.435,91.455,211399999.0
2009-02-16 02:10:00,91.455,91.475,91.45,91.47,71400000.0
2009-02-16 02:11:00,91.47,91.51,91.47,91.47,208799999.0
2009-02-16 02:12:00,91.47,91.48,91.43,91.44,138800000.0
2009-02-16 02:13:00,91.44,91.465,91.44,91.44,103400000.0
2009-02-16 02:14:00,91.44,91.45,91.42,91.45,130600000.0
2009-02-16 02:15:00,91.455,91.475,91.45,91.46,148800000.0
2009-02-16 02:16:00,91.46,91.51,91.455,91.5,81400000.0
2009-02-16 02:17:00,91.5,91.525,91.5,91.515,117400000.0
2009-02-16 02:18:00,91.515,91.56,91.515,91.55,213400000.0
2009-02-16 02:19:00,91.555,91.62,91.55,91.585,244600000.0
2009-02-16 02:20:00,91.58,91.7,91.575,91.67,364000000.0
2009-02-16 02:21:00,91.675,91.715,91.67,91.71,388200001.0
2009-02-16 02:22:00,91.7,91.71,91.65,91.65,208400000.0
2009-02-16 02:23:00,91.65,91.665,91.635,91.635,73400000.0
2009-02-16 02:24:00,91.635,91.655,91.615,91.625,256800003.0
2009-02-16 02:25:00,91.625,91.64,91.575,91.59,257400000.0
2009-02-16 02:26:00,91.59,91.6,91.58,91.58,79400000.0
2009-02-16 02:27:00,91.585,91.59,91.555,91.585,274400000.0
2009-02-16 02:28:00,91.58,91.58,91.545,91.555,309400000.0
2009-02-16 02:29:00,91.555,91.555,91.54,91.545,110000000.0
2009-02-16 02:30:00,91.555,91.57,91.545,91.545,92800001.0
2009-02-16 02:31:00,91.55,91.57,91.55,91.555,100400001.0
2009-02-16 02:32:00,91.555,91.605,91.555,91.595,84800000.0
2009-02-16 02:33:00,91.595,91.63,91.59,91.63,203200001.0
2009-02-16 02:34:00,91.63,91.63,91.595,91.63,213200001.0
2009-02-16 02:35:00,91.635,91.64,91.62,91.625,105000000.0
2009-02-16 02:36:00,91.625,91.64,91.595,91.64,229400000.0
2009-02-16 02:37:00,91.64,91.655,91.625,91.65,168400000.0
2009-02-16 02:38:00,91.65,91.695,91.65,91.68,161400000.0
2009-02-16 02:39:00,91.68,91.7,91.655,91.665,117200000.0
2009-02-16 02:40:00,91.665,91.675,91.665,91.665,52200000.0
2009-02-16 02:41:00,91.665,91.685,91.665,91.685,165800000.0
2009-02-16 02:42:00,91.685,91.71,91.68,91.705,209800000.0
2009-02-16 02:43:00,91.695,91.72,91.68,91.715,594799996.0
2009-02-16 02:44:00,91.7,91.715,91.66,91.695,223299999.0
2009-02-16 02:45:00,91.695,91.705,91.685,91.695,102800003.0
2009-02-16 02:46:00,91.695,91.7,91.68,91.685,86399998.0
2009-02-16 02:47:00,91.69,91.705,91.68,91.7,55600001.0
2009-02-16 02:48:00,91.705,91.705,91.695,91.695,60000001.0
2009-02-16 02:49:00,91.685,91.7,91.665,91.685,159800003.0
2009-02-16 02:50:00,91.68,91.685,91.675,91.685,52000000.0
2009-02-16 02:51:00,91.68,91.695,91.68,91.695,76399999.0
2009-02-16 02:52:00,91.69,91.7,91.69,91.695,41800000.0
2009-02-16 02:53:00,91.695,91.7,91.685,91.7,117000001.0
2009-02-16 02:54:00,91.7,91.7,91.65,91.67,252200000.0
2009-02-16 02:55:00,91.66,91.68,91.65,91.66,156600000.0
2009-02-16 02:56:00,91.655,91.655,91.64,91.655,59200000.0
2009-02-16 02:57:00,91.655,91.655,91.595,91.605,237400000.0
2009-02-16 02:58:00,91.605,91.635,91.59,91.635,111999999.0
2009-02-16 02:59:00,91.635,91.7,91.635,91.7,72800000.0
2009-02-16 03:00:00,91.7,91.705,91.67,91.675,114400000.0
2009-02-16 03:01:00,91.675,91.7,91.67,91.685,101600000.0
2009-02-16 03:02:00,91.685,91.715,91.655,91.655,228800000.0
2009-02-16 03:03:00,91.655,91.665,91.64,91.65,225600000.0
2009-02-16 03:04:00,91.635,91.64,91.62,91.635,241000000.0
2009-02-16 03:05:00,91.625,91.635,91.625,91.635,47000000.0
2009-02-16 03:06:00,91.64,91.68,91.635,91.675,185600000.0
2009-02-16 03:07:00,91.68,91.715,91.68,91.695,204599999.0
2009-02-16 03:08:00,91.7,91.7,91.67,91.67,86400001.0
2009-02-16 03:09:00,91.665,91.665,91.65,91.655,197400001.0
2009-02-16 03:10:00,91.655,91.685,91.655,91.685,88800000.0
2009-02-16 03:11:00,91.68,91.685,91.68,91.68,68000000.0
2009-02-16 03:12:00,91.685,91.7,91.68,91.69,93400000.0
2009-02-16 03:13:00,91.685,91.695,91.685,91.695,8600000.0
2009-02-16 03:14:00,91.695,91.7,91.685,91.7,63400000.0
2009-02-16 03:15:00,91.695,91.73,91.695,91.715,247200000.0
2009-02-16 03:16:00,91.715,91.73,91.71,91.72,220200000.0
2009-02-16 03:17:00,91.725,91.73,91.715,91.73,135800000.0
2009-02-16 03:18:00,91.725,91.725,91.715,91.72,150400001.0
2009-02-16 03:19:00,91.73,91.735,91.715,91.725,193399999.0
2009-02-16 03:20:00,91.735,91.78,91.73,91.77,464599999.0
2009-02-16 03:21:00,91.77,91.785,91.77,91.775,60800000.0
2009-02-16 03:22:00,91.775,91.785,91.775,91.785,22400000.0
2009-02-16 03:23:00,91.785,91.785,91.76,91.765,67400000.0
2009-02-16 03:24:00,91.765,91.765,91.76,91.765,22100000.0
2009-02-16 03:25:00,91.765,91.775,91.765,91.775,28999999.0
2009-02-16 03:26:00,91.77,91.775,91.76,91.765,66599998.0
2009-02-16 03:27:00,91.76,91.765,91.76,91.76,17800000.0
2009-02-16 03:28:00,91.76,91.76,91.735,91.735,121000000.0
2009-02-16 03:29:00,91.745,91.755,91.74,91.75,84000000.0
2009-02-16 03:30:00,91.745,91.745,91.715,91.715,134900000.0
2009-02-16 03:31:00,91.715,91.715,91.68,91.685,170200000.0
2009-02-16 03:32:00,91.685,91.685,91.665,91.665,127800000.0
2009-02-16 03:33:00,91.665,91.67,91.665,91.67,32800000.0
2009-02-16 03:34:00,91.67,91.67,91.66,91.665,34000000.0
2009-02-16 03:35:00,91.66,91.67,91.66,91.66,30200000.0
2009-02-16 03:36:00,91.66,91.67,91.66,91.66,65000000.0
2009-02-16 03:37:00,91.66,91.675,91.66,91.67,163400000.0
2009-02-16 03:38:00,91.675,91.685,91.67,91.67,118200000.0
2009-02-16 03:39:00,91.67,91.675,91.67,91.67,108800000.0
2009-02-16 03:40:00,91.67,91.705,91.67,91.7,209500000.0
2009-02-16 03:41:00,91.7,91.73,91.7,91.73,40200000.0
2009-02-16 03:42:00,91.73,91.73,91.695,91.7,60200000.0
2009-02-16 03:43:00,91.7,91.72,91.7,91.72,106400000.0
2009-02-16 03:44:00,91.715,91.735,91.71,91.72,192800000.0
2009-02-16 03:45:00,91.72,91.73,91.71,91.715,121400000.0
2009-02-16 03:46:00,91.71,91.73,91.69,91.7,455000001.0
2009-02-16 03:47:00,91.705,91.72,91.7,91.71,98400000.0
2009-02-16 03:48:00,91.71,91.71,91.71,91.71,58000000.0
2009-02-16 03:49:00,91.71,91.715,91.7,91.7,141200000.0
2009-02-16 03:50:00,91.71,91.71,91.7,91.7,131400000.0
2009-02-16 03:51:00,91.7,91.71,91.685,91.685,300800000.0
2009-02-16 03:52:00,91.69,91.7,91.685,91.685,249400000.0
2009-02-16 03:53:00,91.685,91.69,91.685,91.685,126600000.0
2009-02-16 03:54:00,91.675,91.68,91.655,91.665,468700000.0
2009-02-16 03:55:00,91.67,91.675,91.635,91.635,572999999.0
2009-02-16 03:56:00,91.635,91.655,91.615,91.655,592400000.0
2009-02-16 03:57:00,91.65,91.655,91.65,91.65,54400000.0
2009-02-16 03:58:00,91.655,91.655,91.64,91.645,180400000.0
2009-02-16 03:59:00,91.65,91.655,91.65,91.655,11000000.0
2009-02-16 04:00:00,91.655,91.67,91.655,91.655,131400000.0
2009-02-16 04:01:00,91.66,91.66,91.635,91.64,386300000.0
2009-02-16 04:02:00,91.635,91.65,91.61,91.615,443200000.0
2009-02-16 04:03:00,91.62,91.62,91.585,91.61,248400001.0
2009-02-16 04:04:00,91.605,91.62,91.59,91.605,360400000.0
2009-02-16 04:05:00,91.6,91.605,91.575,91.585,399200001.0
2009-02-16 04:06:00,91.58,91.61,91.58,91.6,498800000.0
2009-02-16 04:07:00,91.61,91.62,91.6,91.61,476600000.0
2009-02-16 04:08:00,91.61,91.63,91.61,91.615,378000000.0
2009-02-16 04:09:00,91.615,91.625,91.615,91.62,234400000.0
2009-02-16 04:10:00,91.62,91.635,91.62,91.625,193800000.0
2009-02-16 04:11:00,91.625,91.635,91.625,91.63,124200000.0
2009-02-16 04:12:00,91.635,91.635,91.62,91.625,177200000.0
2009-02-16 04:13:00,91.625,91.625,91.61,91.615,413199996.0
2009-02-16 04:14:00,91.615,91.615,91.585,91.595,391000002.0
2009-02-16 04:15:00,91.595,91.6,91.575,91.585,640000000.0
2009-02-16 04:16:00,91.585,91.59,91.57,91.585,509200000.0
2009-02-16 04:17:00,91.585,91.59,91.565,91.59,271100001.0
2009-02-16 04:18:00,91.59,91.59,91.58,91.59,137400000.0
2009-02-16 04:19:00,91.59,91.595,91.59,91.59,16000000.0
2009-02-16 04:20:00,91.6,91.6,91.57,91.575,201000000.0
2009-02-16 04:21:00,91.575,91.585,91.53,91.555,549800001.0
2009-02-16 04:22:00,91.555,91.57,91.54,91.54,297200000.0
2009-02-16 04:23:00,91.54,91.54,91.52,91.53,395000001.0
2009-02-16 04:24:00,91.535,91.54,91.53,91.54,155800000.0
2009-02-16 04:25:00,91.54,91.54,91.53,91.535,120100000.0
2009-02-16 04:26:00,91.54,91.545,91.535,91.545,90600001.0
2009-02-16 04:27:00,91.545,91.57,91.535,91.56,245000000.0
2009-02-16 04:28:00,91.56,91.59,91.56,91.585,118600000.0
2009-02-16 04:29:00,91.59,91.6,91.585,91.59,505400000.0
2009-02-16 04:30:00,91.59,91.61,91.59,91.61,332600003.0
2009-02-16 04:31:00,91.61,91.62,91.595,91.615,258400000.0
2009-02-16 04:32:00,91.615,91.615,91.6,91.6,182000000.0
2009-02-16 04:33:00,91.6,91.605,91.6,91.6,54600000.0
2009-02-16 04:34:00,91.6,91.61,91.6,91.61,15200000.0
2009-02-16 04:35:00,91.61,91.63,91.61,91.62,257599999.0
2009-02-16 04:36:00,91.62,91.62,91.6,91.6,350600000.0
2009-02-16 04:37:00,91.6,91.61,91.6,91.61,43400000.0
2009-02-16 04:38:00,91.61,91.635,91.61,91.62,390800001.0
2009-02-16 04:39:00,91.625,91.63,91.62,91.62,74000000.0
2009-02-16 04:40:00,91.62,91.63,91.62,91.62,174600000.0
2009-02-16 04:41:00,91.62,91.63,91.61,91.62,112600000.0
2009-02-16 04:42:00,91.62,91.63,91.62,91.63,199600000.0
2009-02-16 04:43:00,91.63,91.63,91.62,91.62,180800000.0
2009-02-16 04:44:00,91.62,91.62,91.61,91.61,124200000.0
2009-02-16 04:45:00,91.61,91.61,91.605,91.605,511600000.0
2009-02-16 04:46:00,91.605,91.605,91.59,91.59,52700000.0
2009-02-16 04:47:00,91.595,91.6,91.59,91.59,54000001.0
2009-02-16 04:48:00,91.59,91.6,91.59,91.59,215400002.0
2009-02-16 04:49:00,91.59,91.6,91.59,91.59,86400000.0
2009-02-16 04:50:00,91.585,91.585,91.56,91.56,150200000.0
2009-02-16 04:51:00,91.57,91.57,91.56,91.56,34000000.0
2009-02-16 04:52:00,91.56,91.58,91.56,91.575,117800000.0
2009-02-16 04:53:00,91.575,91.58,91.575,91.58,27400000.0
2009-02-16 04:54:00,91.575,91.575,91.555,91.56,154799998.0
2009-02-16 04:55:00,91.56,91.56,91.55,91.55,123800000.0
2009-02-16 04:56:00,91.545,91.545,91.54,91.545,53200000.0
2009-02-16 04:57:00,91.545,91.57,91.545,91.56,117000000.0
2009-02-16 04:58:00,91.56,91.57,91.56,91.56,71800000.0
2009-02-16 04:59:00,91.56,91.56,91.555,91.56,9200000.0
2009-02-16 05:00:00,91.56,91.57,91.56,91.56,119400000.0
2009-02-16 05:01:00,91.57,91.57,91.545,91.55,97400000.0
2009-02-16 05:02:00,91.545,91.545,91.535,91.535,88400000.0
2009-02-16 05:03:00,91.535,91.535,91.53,91.53,30600000.0
2009-02-16 05:04:00,91.53,91.545,91.53,91.545,74600000.0
2009-02-16 05:05:00,91.545,91.545,91.545,91.545,26200000.0
2009-02-16 05:06:00,91.545,91.545,91.535,91.535,43000000.0
2009-02-16 05:07:00,91.53,91.54,91.525,91.54,71400000.0
2009-02-16 05:08:00,91.545,91.545,91.535,91.535,147999999.0
2009-02-16 05:09:00,91.53,91.545,91.515,91.545,121800000.0
2009-02-16 05:10:00,91.545,91.58,91.545,91.58,84200000.0
2009-02-16 05:11:00,91.58,91.595,91.565,91.59,181600000.0
2009-02-16 05:12:00,91.6,91.6,91.595,91.6,77200000.0
2009-02-16 05:13:00,91.595,91.62,91.595,91.6,129400000.0
2009-02-16 05:14:00,91.605,91.61,91.6,91.6,151000000.0
2009-02-16 05:15:00,91.6,91.61,91.6,91.6,134500001.0
2009-02-16 05:16:00,91.61,91.61,91.59,91.6,136800000.0
2009-02-16 05:17:00,91.6,91.605,91.59,91.595,55600000.0
2009-02-16 05:18:00,91.595,91.595,91.585,91.585,29800000.0
2009-02-16 05:19:00,91.585,91.59,91.58,91.58,144200000.0
2009-02-16 05:20:00,91.58,91.58,91.565,91.58,196799999.0
2009-02-16 05:21:00,91.58,91.585,91.58,91.585,104000000.0
2009-02-16 05:22:00,91.585,91.59,91.58,91.58,178600001.0
2009-02-16 05:23:00,91.58,91.58,91.58,91.58,11600000.0
2009-02-16 05:24:00,91.58,91.58,91.57,91.57,61800000.0
2009-02-16 05:25:00,91.57,91.575,91.56,91.57,258200000.0
2009-02-16 05:26:00,91.57,91.585,91.57,91.585,90400000.0
2009-02-16 05:27:00,91.59,91.59,91.58,91.58,142600000.0
2009-02-16 05:28:00,91.58,91.58,91.58,91.58,31200000.0
2009-02-16 05:29:00,91.58,91.58,91.57,91.57,26400000.0
2009-02-16 05:30:00,91.58,91.58,91.57,91.58,68800000.0
2009-02-16 05:31:00,91.575,91.575,91.56,91.56,126199999.0
2009-02-16 05:32:00,91.56,91.56,91.54,91.545,142800001.0
2009-02-16 05:33:00,91.545,91.545,91.53,91.535,57000000.0
2009-02-16 05:34:00,91.535,91.545,91.535,91.545,169600000.0
2009-02-16 05:35:00,91.545,91.555,91.545,91.55,126200000.0
2009-02-16 05:36:00,91.565,91.58,91.565,91.58,127000000.0
2009-02-16 05:37:00,91.58,91.59,91.58,91.585,240600000.0
2009-02-16 05:38:00,91.585,91.59,91.58,91.585,260000000.0
2009-02-16 05:39:00,91.58,91.58,91.575,91.575,36200000.0
2009-02-16 05:40:00,91.575,91.59,91.57,91.575,142800000.0
2009-02-16 05:41:00,91.575,91.575,91.555,91.57,380000000.0
2009-02-16 05:42:00,91.57,91.59,91.57,91.58,268000000.0
2009-02-16 05:43:00,91.58,91.6,91.58,91.585,174000000.0
2009-02-16 05:44:00,91.585,91.605,91.585,91.595,329200000.0
2009-02-16 05:45:00,91.585,91.605,91.585,91.595,32600000.0
2009-02-16 05:46:00,91.59,91.6,91.59,91.59,32600000.0
2009-02-16 05:47:00,91.595,91.62,91.59,91.615,71400000.0
2009-02-16 05:48:00,91.615,91.625,91.61,91.62,208200000.0
2009-02-16 05:49:00,91.63,91.63,91.62,91.63,59400000.0
2009-02-16 05:50:00,91.63,91.63,91.62,91.62,146000000.0
2009-02-16 05:51:00,91.62,91.63,91.605,91.605,252400000.0
2009-02-16 05:52:00,91.605,91.605,91.605,91.605,62600000.0
2009-02-16 05:53:00,91.605,91.61,91.595,91.595,192200000.0
2009-02-16 05:54:00,91.6,91.605,91.59,91.59,81400000.0
2009-02-16 05:55:00,91.59,91.6,91.59,91.595,197600000.0
2009-02-16 05:56:00,91.595,91.6,91.59,91.595,79600000.0
2009-02-16 05:57:00,91.6,91.61,91.595,91.605,96600000.0
2009-02-16 05:58:00,91.61,91.61,91.605,91.605,49400000.0
2009-02-16 05:59:00,91.6,91.61,91.6,91.605,60800000.0
2009-02-16 06:00:00,91.6,91.615,91.6,91.615,44400000.0
2009-02-16 06:01:00,91.62,91.62,91.605,91.605,80800000.0
2009-02-16 06:02:00,91.605,91.615,91.605,91.605,93000000.0
2009-02-16 06:03:00,91.605,91.605,91.58,91.58,211000000.0
2009-02-16 06:04:00,91.58,91.58,91.575,91.58,177400000.0
2009-02-16 06:05:00,91.58,91.585,91.57,91.57,65200000.0
2009-02-16 06:06:00,91.57,91.6,91.57,91.6,212700000.0
2009-02-16 06:07:00,91.605,91.61,91.6,91.61,69000000.0
2009-02-16 06:08:00,91.61,91.61,91.595,91.6,154800000.0
2009-02-16 06:09:00,91.6,91.605,91.59,91.59,85400000.0
2009-02-16 06:10:00,91.59,91.59,91.58,91.58,102400000.0
2009-02-16 06:11:00,91.58,91.59,91.575,91.575,74200000.0
2009-02-16 06:12:00,91.575,91.58,91.575,91.58,84400000.0
2009-02-16 06:13:00,91.58,91.585,91.58,91.585,51600000.0
2009-02-16 06:14:00,91.58,91.59,91.58,91.58,61400000.0
2009-02-16 06:15:00,91.58,91.58,91.575,91.575,116800000.0
2009-02-16 06:16:00,91.575,91.585,91.575,91.58,108000000.0
2009-02-16 06:17:00,91.58,91.605,91.58,91.605,136800000.0
2009-02-16 06:18:00,91.605,91.605,91.585,91.595,109800000.0
2009-02-16 06:19:00,91.595,91.6,91.585,91.585,98800000.0
2009-02-16 06:20:00,91.585,91.585,91.585,91.585,108000000.0
2009-02-16 06:21:00,91.585,91.605,91.58,91.585,368899999.0
2009-02-16 06:22:00,91.585,91.605,91.58,91.605,318800000.0
2009-02-16 06:23:00,91.6,91.605,91.595,91.6,64400000.0
2009-02-16 06:24:00,91.6,91.64,91.595,91.64,268000000.0
2009-02-16 06:25:00,91.635,91.64,91.625,91.625,214800000.0
2009-02-16 06:26:00,91.625,91.625,91.62,91.62,50600000.0
2009-02-16 06:27:00,91.625,91.625,91.62,91.62,39800000.0
2009-02-16 06:28:00,91.62,91.625,91.615,91.62,244400000.0
2009-02-16 06:29:00,91.62,91.625,91.615,91.62,112800000.0
2009-02-16 06:30:00,91.62,91.63,91.62,91.63,49800000.0
2009-02-16 06:31:00,91.635,91.655,91.635,91.65,38200000.0
2009-02-16 06:32:00,91.65,91.65,91.61,91.615,287000000.0
2009-02-16 06:33:00,91.615,91.65,91.615,91.62,256700000.0
2009-02-16 06:34:00,91.615,91.615,91.59,91.605,248399999.0
2009-02-16 06:35:00,91.605,91.605,91.605,91.605,18200000.0
2009-02-16 06:36:00,91.6,91.635,91.6,91.635,219800000.0
2009-02-16 06:37:00,91.635,91.635,91.62,91.63,231500000.0
2009-02-16 06:38:00,91.63,91.63,91.63,91.63,42200000.0
2009-02-16 06:39:00,91.625,91.63,91.625,91.625,81200000.0
2009-02-16 06:40:00,91.625,91.625,91.615,91.625,118800001.0
2009-02-16 06:41:00,91.625,91.63,91.615,91.615,121000000.0
2009-02-16 06:42:00,91.615,91.615,91.615,91.615,59200000.0
2009-02-16 06:43:00,91.61,91.615,91.61,91.615,72400001.0
2009-02-16 06:44:00,91.615,91.62,91.59,91.6,294200000.0
2009-02-16 06:45:00,91.6,91.605,91.59,91.605,137400000.0
2009-02-16 06:46:00,91.605,91.625,91.605,91.62,126200000.0
2009-02-16 06:47:00,91.615,91.615,91.605,91.61,54000001.0
2009-02-16 06:48:00,91.615,91.62,91.6,91.615,244200003.0
2009-02-16 06:49:00,91.615,91.65,91.615,91.65,196200000.0
2009-02-16 06:50:00,91.655,91.665,91.635,91.64,127600000.0
2009-02-16 06:51:00,91.64,91.65,91.625,91.65,283400000.0
2009-02-16 06:52:00,91.65,91.65,91.64,91.64,18400000.0
2009-02-16 06:53:00,91.64,91.65,91.64,91.65,74400000.0
2009-02-16 06:54:00,91.645,91.65,91.635,91.65,151000000.0
2009-02-16 06:55:00,91.65,91.65,91.64,91.65,76000000.0
2009-02-16 06:56:00,91.645,91.645,91.63,91.635,263600000.0
2009-02-16 06:57:00,91.63,91.64,91.63,91.635,293200000.0
2009-02-16 06:58:00,91.635,91.66,91.635,91.655,221800000.0
2009-02-16 06:59:00,91.655,91.67,91.655,91.655,152000000.0
2009-02-16 07:00:00,91.66,91.68,91.66,91.665,156200001.0
2009-02-16 07:01:00,91.665,91.665,91.65,91.665,215800000.0
2009-02-16 07:02:00,91.665,91.67,91.66,91.66,42200000.0
2009-02-16 07:03:00,91.665,91.665,91.66,91.66,26400000.0
2009-02-16 07:04:00,91.66,91.66,91.64,91.64,376000000.0
2009-02-16 07:05:00,91.64,91.68,91.64,91.665,506599999.0
2009-02-16 07:06:00,91.665,91.685,91.665,91.685,149400000.0
2009-02-16 07:07:00,91.685,91.69,91.68,91.69,115600000.0
2009-02-16 07:08:00,91.695,91.725,91.685,91.685,183000000.0
2009-02-16 07:09:00,91.685,91.685,91.67,91.675,150200000.0
2009-02-16 07:10:00,91.675,91.675,91.675,91.675,28800000.0
2009-02-16 07:11:00,91.68,91.685,91.675,91.685,21600000.0
2009-02-16 07:12:00,91.685,91.685,91.685,91.685,3600000.0
2009-02-16 07:13:00,91.69,91.69,91.68,91.685,37600000.0
2009-02-16 07:14:00,91.685,91.69,91.68,91.685,77800000.0
2009-02-16 07:15:00,91.69,91.69,91.68,91.68,277200000.0
2009-02-16 07:16:00,91.68,91.69,91.68,91.68,156800000.0
2009-02-16 07:17:00,91.68,91.69,91.68,91.69,153800000.0
2009-02-16 07:18:00,91.69,91.695,91.685,91.695,267600000.0
2009-02-16 07:19:00,91.695,91.695,91.67,91.67,341399999.0
2009-02-16 07:20:00,91.665,91.67,91.66,91.67,55600000.0
2009-02-16 07:21:00,91.67,91.67,91.665,91.665,167400000.0
2009-02-16 07:22:00,91.665,91.665,91.665,91.665,98200000.0
2009-02-16 07:23:00,91.665,91.675,91.665,91.675,192799999.0
2009-02-16 07:24:00,91.675,91.69,91.67,91.69,308600001.0
2009-02-16 07:25:00,91.69,91.69,91.69,91.69,35800000.0
2009-02-16 07:26:00,91.69,91.705,91.69,91.695,193000000.0
2009-02-16 07:27:00,91.7,91.785,91.695,91.785,554400000.0
2009-02-16 07:28:00,91.79,91.79,91.765,91.765,209400000.0
2009-02-16 07:29:00,91.76,91.77,91.76,91.76,276200000.0
2009-02-16 07:30:00,91.76,91.765,91.75,91.76,90600000.0
2009-02-16 07:31:00,91.76,91.76,91.75,91.755,136200000.0
2009-02-16 07:32:00,91.755,91.76,91.75,91.755,87600000.0
2009-02-16 07:33:00,91.75,91.76,91.75,91.76,103200000.0
2009-02-16 07:34:00,91.755,91.76,91.75,91.76,49800000.0
2009-02-16 07:35:00,91.76,91.76,91.75,91.75,51000000.0
2009-02-16 07:36:00,91.75,91.75,91.725,91.725,73600000.0
2009-02-16 07:37:00,91.725,91.735,91.715,91.73,232000000.0
2009-02-16 07:38:00,91.73,91.735,91.73,91.73,53200000.0
2009-02-16 07:39:00,91.725,91.735,91.72,91.73,365899999.0
2009-02-16 07:40:00,91.735,91.76,91.73,91.75,298200000.0
2009-02-16 07:41:00,91.75,91.75,91.73,91.745,89000000.0
2009-02-16 07:42:00,91.75,91.75,91.735,91.74,180400000.0
2009-02-16 07:43:00,91.74,91.745,91.735,91.745,85600000.0
2009-02-16 07:44:00,91.745,91.745,91.74,91.745,129000000.0
2009-02-16 07:45:00,91.745,91.745,91.735,91.745,133400000.0
2009-02-16 07:46:00,91.745,91.745,91.745,91.745,218600000.0
2009-02-16 07:47:00,91.745,91.745,91.74,91.74,81800000.0
2009-02-16 07:48:00,91.745,91.745,91.74,91.74,68000000.0
2009-02-16 07:49:00,91.74,91.755,91.73,91.73,170400000.0
2009-02-16 07:50:00,91.645,91.655,91.645,91.645,44200000.0
2009-02-16 07:51:00,91.73,91.735,91.73,91.73,44200000.0
2009-02-16 07:52:00,91.735,91.74,91.73,91.73,181800000.0
2009-02-16 07:53:00,91.74,91.74,91.73,91.73,74400000.0
2009-02-16 07:54:00,91.73,91.755,91.73,91.745,244400000.0
2009-02-16 07:55:00,91.76,91.775,91.745,91.775,217400001.0
2009-02-16 07:56:00,91.78,91.79,91.77,91.77,194200000.0
2009-02-16 07:57:00,91.77,91.79,91.77,91.78,266200000.0
2009-02-16 07:58:00,91.785,91.79,91.78,91.79,26000000.0
2009-02-16 07:59:00,91.79,91.81,91.78,91.81,346500000.0
2009-02-16 08:00:00,91.805,91.82,91.805,91.81,217200000.0
2009-02-16 08:01:00,91.81,91.81,91.79,91.79,334800000.0
2009-02-16 08:02:00,91.79,91.79,91.79,91.79,10800000.0
2009-02-16 08:03:00,91.79,91.79,91.77,91.77,165600000.0
2009-02-16 08:04:00,91.77,91.77,91.75,91.76,121600000.0
2009-02-16 08:05:00,91.755,91.77,91.75,91.76,249000000.0
2009-02-16 08:06:00,91.76,91.765,91.75,91.76,174200000.0
2009-02-16 08:07:00,91.76,91.76,91.73,91.745,166400000.0
2009-02-16 08:08:00,91.74,91.76,91.74,91.76,215200000.0
2009-02-16 08:09:00,91.76,91.76,91.74,91.74,192000000.0
2009-02-16 08:10:00,91.745,91.75,91.745,91.75,3400000.0
2009-02-16 08:11:00,91.75,91.75,91.74,91.74,194800000.0
2009-02-16 08:12:00,91.75,91.75,91.735,91.74,180800000.0
2009-02-16 08:13:00,91.74,91.74,91.74,91.74,2000000.0
2009-02-16 08:14:00,91.74,91.75,91.74,91.74,42000000.0
2009-02-16 08:15:00,91.74,91.75,91.74,91.75,44800000.0
2009-02-16 08:16:00,91.75,91.75,91.75,91.75,1000000.0
2009-02-16 08:17:00,91.75,91.76,91.75,91.75,183000000.0
2009-02-16 08:18:00,91.75,91.765,91.75,91.75,239400000.0
2009-02-16 08:19:00,91.75,91.765,91.75,91.76,267200000.0
2009-02-16 08:20:00,91.76,91.77,91.76,91.76,119000000.0
2009-02-16 08:21:00,91.765,91.77,91.76,91.76,75000001.0
2009-02-16 08:22:00,91.765,91.765,91.76,91.76,30400000.0
2009-02-16 08:23:00,91.765,91.77,91.76,91.76,139600000.0
2009-02-16 08:24:00,91.76,91.765,91.76,91.76,54800000.0
2009-02-16 08:25:00,91.76,91.76,91.76,91.76,49200000.0
2009-02-16 08:26:00,91.76,91.77,91.76,91.77,46000000.0
2009-02-16 08:27:00,91.77,91.795,91.77,91.79,67200000.0
2009-02-16 08:28:00,91.79,91.815,91.785,91.785,353600000.0
2009-02-16 08:29:00,91.785,91.785,91.775,91.775,151800000.0
2009-02-16 08:30:00,91.775,91.78,91.74,91.74,349600000.0
2009-02-16 08:31:00,91.74,91.775,91.74,91.765,205500000.0
2009-02-16 08:32:00,91.765,91.78,91.765,91.78,148000000.0
2009-02-16 08:33:00,91.705,91.715,91.685,91.695,64400000.0
2009-02-16 08:34:00,91.78,91.78,91.775,91.78,64400000.0
2009-02-16 08:35:00,91.78,91.78,91.77,91.775,167600000.0
2009-02-16 08:36:00,91.775,91.78,91.77,91.78,56000000.0
2009-02-16 08:37:00,91.78,91.78,91.78,91.78,21400000.0
2009-02-16 08:38:00,91.78,91.78,91.76,91.76,300200000.0
2009-02-16 08:39:00,91.76,91.76,91.745,91.75,91200000.0
2009-02-16 08:40:00,91.75,91.75,91.68,91.685,672100001.0
2009-02-16 08:41:00,91.68,91.69,91.65,91.655,836400002.0
2009-02-16 08:42:00,91.66,91.665,91.65,91.65,102400000.0
2009-02-16 08:43:00,91.65,91.65,91.63,91.635,399400000.0
2009-02-16 08:44:00,91.635,91.64,91.56,91.565,462800002.0
2009-02-16 08:45:00,91.555,91.575,91.53,91.57,686100003.0
2009-02-16 08:46:00,91.57,91.63,91.57,91.625,560800000.0
2009-02-16 08:47:00,91.635,91.685,91.635,91.675,224400000.0
2009-02-16 08:48:00,91.675,91.685,91.67,91.675,442100001.0
2009-02-16 08:49:00,91.685,91.685,91.65,91.66,208400001.0
2009-02-16 08:50:00,91.655,91.655,91.645,91.655,292600001.0
2009-02-16 08:51:00,91.655,91.665,91.62,91.62,335100000.0
2009-02-16 08:52:00,91.61,91.64,91.61,91.64,153200000.0
2009-02-16 08:53:00,91.64,91.645,91.635,91.645,35400000.0
2009-02-16 08:54:00,91.645,91.645,91.635,91.635,242000000.0
2009-02-16 08:55:00,91.635,91.635,91.615,91.62,219200006.0
2009-02-16 08:56:00,91.62,91.625,91.615,91.615,161000007.0
2009-02-16 08:57:00,91.615,91.62,91.585,91.585,149099999.0
2009-02-16 08:58:00,91.595,91.625,91.555,91.625,363400003.0
2009-02-16 08:59:00,91.625,91.635,91.615,91.62,391600002.0
2009-02-16 09:00:00,91.62,91.63,91.61,91.62,507199999.0
2009-02-16 09:01:00,91.62,91.635,91.6,91.6,247899999.0
2009-02-16 09:02:00,91.595,91.595,91.57,91.59,754799997.0
2009-02-16 09:03:00,91.59,91.6,91.575,91.585,393399995.0
2009-02-16 09:04:00,91.58,91.59,91.575,91.585,376999998.0
2009-02-16 09:05:00,91.585,91.6,91.585,91.595,249600001.0
2009-02-16 09:06:00,91.595,91.62,91.595,91.605,200400000.0
2009-02-16 09:07:00,91.605,91.61,91.6,91.605,284800000.0
2009-02-16 09:08:00,91.605,91.64,91.6,91.64,529999999.0
2009-02-16 09:09:00,91.635,91.645,91.615,91.625,516199999.0
2009-02-16 09:10:00,91.63,91.64,91.625,91.63,273999999.0
2009-02-16 09:11:00,91.63,91.635,91.62,91.63,274000000.0
2009-02-16 09:12:00,91.63,91.635,91.615,91.615,368999997.0
2009-02-16 09:13:00,91.615,91.62,91.61,91.62,794600006.0
2009-02-16 09:14:00,91.62,91.62,91.61,91.615,275000000.0
2009-02-16 09:15:00,91.61,91.63,91.61,91.62,406699998.0
2009-02-16 09:16:00,91.62,91.62,91.62,91.62,92799999.0
2009-02-16 09:17:00,91.62,91.62,91.61,91.615,210599999.0
2009-02-16 09:18:00,91.615,91.63,91.615,91.63,276799999.0
2009-02-16 09:19:00,91.63,91.63,91.62,91.63,387599999.0
2009-02-16 09:20:00,91.635,91.67,91.63,91.665,288000000.0
2009-02-16 09:21:00,91.665,91.76,91.66,91.735,679199993.0
2009-02-16 09:22:00,91.73,91.74,91.73,91.74,211800000.0
2009-02-16 09:23:00,91.74,91.74,91.71,91.72,482999996.0
2009-02-16 09:24:00,91.72,91.73,91.65,91.65,758600000.0
2009-02-16 09:25:00,91.65,91.675,91.65,91.675,192999998.0
2009-02-16 09:26:00,91.675,91.675,91.65,91.655,334600000.0
2009-02-16 09:27:00,91.655,91.68,91.64,91.665,624099995.0
2009-02-16 09:28:00,91.665,91.685,91.66,91.685,198199999.0
2009-02-16 09:29:00,91.685,91.685,91.68,91.685,95400000.0
2009-02-16 09:30:00,91.685,91.73,91.685,91.73,405599995.0
2009-02-16 09:31:00,91.73,91.735,91.7,91.715,536999997.0
2009-02-16 09:32:00,91.715,91.715,91.685,91.7,562700000.0
2009-02-16 09:33:00,91.71,91.72,91.7,91.7,470399997.0
2009-02-16 09:34:00,91.7,91.71,91.7,91.7,536400002.0
2009-02-16 09:35:00,91.7,91.7,91.69,91.69,156000000.0
2009-02-16 09:36:00,91.69,91.7,91.665,91.67,575699998.0
2009-02-16 09:37:00,91.67,91.67,91.65,91.65,374399996.0
2009-02-16 09:38:00,91.645,91.67,91.635,91.66,587399993.0
2009-02-16 09:39:00,91.66,91.675,91.655,91.66,883399989.0
2009-02-16 09:40:00,91.66,91.67,91.655,91.655,991799994.0
2009-02-16 09:41:00,91.655,91.655,91.605,91.61,1120499999.0
2009-02-16 09:42:00,91.61,91.62,91.555,91.575,1043599996.0
2009-02-16 09:43:00,91.575,91.625,91.575,91.615,630200002.0
2009-02-16 09:44:00,91.615,91.62,91.61,91.61,315199992.0
2009-02-16 09:45:00,91.615,91.615,91.565,91.575,413999995.0
2009-02-16 09:46:00,91.575,91.595,91.57,91.595,544899997.0
2009-02-16 09:47:00,91.595,91.63,91.58,91.63,1032699997.0
2009-02-16 09:48:00,91.63,91.67,91.615,91.65,622399997.0
2009-02-16 09:49:00,91.645,91.675,91.635,91.66,802199997.0
2009-02-16 09:50:00,91.675,91.675,91.63,91.635,697399997.0
2009-02-16 09:51:00,91.635,91.64,91.625,91.63,364199992.0
2009-02-16 09:52:00,91.625,91.625,91.585,91.6,669199996.0
2009-02-16 09:53:00,91.6,91.635,91.58,91.58,881199995.0
2009-02-16 09:54:00,91.58,91.585,91.56,91.57,903799994.0
2009-02-16 09:55:00,91.57,91.575,91.55,91.57,750299992.0
2009-02-16 09:56:00,91.56,91.57,91.55,91.57,917599985.0
2009-02-16 09:57:00,91.57,91.605,91.56,91.56,679199997.0
2009-02-16 09:58:00,91.555,91.575,91.545,91.555,1056199983.0
2009-02-16 09:59:00,91.555,91.58,91.55,91.57,522699993.0
2009-02-16 10:00:00,91.57,91.6,91.56,91.58,641199997.0
2009-02-16 10:01:00,91.58,91.605,91.565,91.605,864599984.0
2009-02-16 10:02:00,91.605,91.61,91.56,91.575,989499980.0
2009-02-16 10:03:00,91.575,91.605,91.575,91.585,366400000.0
2009-02-16 10:04:00,91.585,91.61,91.585,91.6,732999983.0
2009-02-16 10:05:00,91.61,91.62,91.6,91.605,302999998.0
2009-02-16 10:06:00,91.605,91.63,91.595,91.6,522599997.0
2009-02-16 10:07:00,91.6,91.655,91.59,91.655,859499995.0
2009-02-16 10:08:00,91.655,91.655,91.59,91.605,807799996.0
2009-02-16 10:09:00,91.605,91.62,91.6,91.62,191600000.0
2009-02-16 10:10:00,91.615,91.615,91.6,91.61,454199991.0
2009-02-16 10:11:00,91.61,91.63,91.595,91.61,815199996.0
2009-02-16 10:12:00,91.61,91.625,91.59,91.595,734699996.0
2009-02-16 10:13:00,91.595,91.605,91.595,91.6,658799992.0
2009-02-16 10:14:00,91.6,91.62,91.6,91.62,386800000.0
2009-02-16 10:15:00,91.62,91.62,91.6,91.6,434000001.0
2009-02-16 10:16:00,91.61,91.67,91.61,91.66,650200000.0
2009-02-16 10:17:00,91.675,91.71,91.65,91.665,635199999.0
2009-02-16 10:18:00,91.665,91.7,91.665,91.685,902699992.0
2009-02-16 10:19:00,91.685,91.69,91.675,91.68,370299998.0
2009-02-16 10:20:00,91.685,91.685,91.62,91.63,477599999.0
2009-02-16 10:21:00,91.62,91.655,91.61,91.64,950400005.0
2009-02-16 10:22:00,91.64,91.64,91.615,91.615,409400000.0
2009-02-16 10:23:00,91.62,91.66,91.62,91.65,786000000.0
2009-02-16 10:24:00,91.65,91.72,91.65,91.68,1377700003.0
2009-02-16 10:25:00,91.68,91.705,91.68,91.68,421400001.0
2009-02-16 10:26:00,91.68,91.71,91.68,91.71,831199996.0
2009-02-16 10:27:00,91.7,91.73,91.685,91.71,940599999.0
2009-02-16 10:28:00,91.715,91.72,91.685,91.685,569100002.0
2009-02-16 10:29:00,91.685,91.7,91.685,91.69,690999999.0
2009-02-16 10:30:00,91.69,91.69,91.655,91.655,722799994.0
2009-02-16 10:31:00,91.66,91.72,91.66,91.72,636400000.0
2009-02-16 10:32:00,91.72,91.72,91.7,91.71,820400000.0
2009-02-16 10:33:00,91.71,91.72,91.71,91.71,503400009.0
2009-02-16 10:34:00,91.72,91.73,91.715,91.72,853599994.0
2009-02-16 10:35:00,91.72,91.72,91.72,91.72,388800000.0
2009-02-16 10:36:00,91.72,91.725,91.71,91.71,331599996.0
2009-02-16 10:37:00,91.71,91.71,91.665,91.675,926599996.0
2009-02-16 10:38:00,91.675,91.68,91.67,91.68,382799996.0
2009-02-16 10:39:00,91.68,91.705,91.66,91.69,1485399996.0
2009-02-16 10:40:00,91.685,91.71,91.68,91.71,787699995.0
2009-02-16 10:41:00,91.72,91.725,91.71,91.72,489100000.0
2009-02-16 10:42:00,91.72,91.745,91.715,91.745,677000001.0
2009-02-16 10:43:00,91.745,91.755,91.73,91.75,362600002.0
2009-02-16 10:44:00,91.755,91.76,91.75,91.755,555000001.0
2009-02-16 10:45:00,91.76,91.77,91.75,91.77,657400006.0
2009-02-16 10:46:00,91.77,91.775,91.755,91.76,808599999.0
2009-02-16 10:47:00,91.76,91.77,91.75,91.765,940800003.0
2009-02-16 10:48:00,91.77,91.815,91.76,91.795,706600000.0
2009-02-16 10:49:00,91.8,91.87,91.77,91.855,1184000002.0
2009-02-16 10:50:00,91.855,91.88,91.845,91.855,1077299996.0
2009-02-16 10:51:00,91.855,91.91,91.85,91.9,1187899997.0
2009-02-16 10:52:00,91.895,91.92,91.87,91.9,935900003.0
2009-02-16 10:53:00,91.9,91.93,91.9,91.91,658300003.0
2009-02-16 10:54:00,91.91,91.93,91.89,91.905,820299998.0
2009-02-16 10:55:00,91.89,91.9,91.875,91.875,507199997.0
2009-02-16 10:56:00,91.875,91.875,91.835,91.845,1087799999.0
2009-02-16 10:57:00,91.845,91.855,91.84,91.84,1049399978.0
2009-02-16 10:58:00,91.84,91.845,91.825,91.835,529400000.0
2009-02-16 10:59:00,91.835,91.84,91.795,91.805,924399986.0
2009-02-16 11:00:00,91.805,91.825,91.795,91.805,797099999.0
2009-02-16 11:01:00,91.805,91.81,91.75,91.81,1094600002.0
2009-02-16 11:02:00,91.81,91.86,91.81,91.855,478799997.0
2009-02-16 11:03:00,91.86,91.89,91.855,91.885,1759699992.0
2009-02-16 11:04:00,91.885,91.885,91.855,91.865,422600002.0
2009-02-16 11:05:00,91.865,91.875,91.855,91.86,822399997.0
2009-02-16 11:06:00,91.86,91.89,91.855,91.89,609299999.0
2009-02-16 11:07:00,91.9,91.905,91.885,91.89,864999995.0
2009-02-16 11:08:00,91.895,91.91,91.88,91.905,855999991.0
2009-02-16 11:09:00,91.905,91.905,91.885,91.89,886600002.0
2009-02-16 11:10:00,91.895,91.905,91.875,91.9,885600007.0
2009-02-16 11:11:00,91.895,91.92,91.88,91.89,769600004.0
2009-02-16 11:12:00,91.88,91.93,91.88,91.915,1031600006.0
2009-02-16 11:13:00,91.915,91.945,91.9,91.945,977600001.0
2009-02-16 11:14:00,91.95,91.985,91.95,91.985,883500001.0
2009-02-16 11:15:00,91.98,91.99,91.96,91.99,395299997.0
2009-02-16 11:16:00,91.99,92.025,91.98,92.01,1412000002.0
2009-02-16 11:17:00,92.01,92.065,92.01,92.05,1029100000.0
2009-02-16 11:18:00,92.05,92.07,92.045,92.05,1054700015.0
2009-02-16 11:19:00,92.05,92.06,91.965,91.98,1271700007.0
2009-02-16 11:20:00,91.98,91.99,91.925,91.965,1181400003.0
2009-02-16 11:21:00,91.965,91.985,91.96,91.97,967599998.0
2009-02-16 11:22:00,91.97,91.98,91.945,91.945,847599991.0
2009-02-16 11:23:00,91.945,91.96,91.91,91.935,959999991.0
2009-02-16 11:24:00,91.925,91.93,91.89,91.895,458700000.0
2009-02-16 11:25:00,91.895,91.93,91.89,91.89,996799999.0
2009-02-16 11:26:00,91.895,91.93,91.89,91.915,784799998.0
2009-02-16 11:27:00,91.92,91.945,91.9,91.905,651700001.0
2009-02-16 11:28:00,91.9,91.91,91.875,91.875,972999984.0
2009-02-16 11:29:00,91.875,91.875,91.86,91.87,871799998.0
2009-02-16 11:30:00,91.87,91.87,91.83,91.83,961999998.0
2009-02-16 11:31:00,91.83,91.87,91.83,91.845,1110200007.0
2009-02-16 11:32:00,91.845,91.845,91.825,91.835,770499991.0
2009-02-16 11:33:00,91.835,91.845,91.835,91.835,562199990.0
2009-02-16 11:34:00,91.835,91.87,91.825,91.87,858599987.0
2009-02-16 11:35:00,91.86,91.94,91.86,91.915,1296799983.0
2009-02-16 11:36:00,91.92,91.93,91.89,91.91,810200000.0
2009-02-16 11:37:00,91.905,91.905,91.855,91.855,840600008.0
2009-02-16 11:38:00,91.855,91.855,91.845,91.85,1250000001.0
2009-02-16 11:39:00,91.86,91.86,91.83,91.84,519900001.0
2009-02-16 11:40:00,91.84,91.85,91.825,91.835,583400001.0
2009-02-16 11:41:00,91.835,91.845,91.835,91.835,96200000.0
2009-02-16 11:42:00,91.835,91.85,91.835,91.84,157899999.0
2009-02-16 11:43:00,91.84,91.875,91.84,91.86,429999998.0
2009-02-16 11:44:00,91.865,91.88,91.86,91.88,441999995.0
2009-02-16 11:45:00,91.875,91.89,91.875,91.88,338199998.0
2009-02-16 11:46:00,91.88,91.88,91.87,91.87,133799998.0
2009-02-16 11:47:00,91.87,91.88,91.87,91.87,427799991.0
2009-02-16 11:48:00,91.87,91.895,91.86,91.88,530200000.0
2009-02-16 11:49:00,91.88,91.9,91.87,91.89,778899980.0
2009-02-16 11:50:00,91.89,91.9,91.89,91.89,211000003.0
2009-02-16 11:51:00,91.89,91.9,91.87,91.875,1045199994.0
2009-02-16 11:52:00,91.875,91.88,91.85,91.865,400399999.0
2009-02-16 11:53:00,91.865,91.885,91.85,91.85,795999996.0
2009-02-16 11:54:00,91.85,91.855,91.82,91.825,854999993.0
2009-02-16 11:55:00,91.825,91.825,91.77,91.78,1136199995.0
2009-02-16 11:56:00,91.785,91.825,91.785,91.825,658599995.0
2009-02-16 11:57:00,91.825,91.825,91.765,91.765,467599996.0
2009-02-16 11:58:00,91.765,91.765,91.725,91.74,939699997.0
2009-02-16 11:59:00,91.74,91.765,91.74,91.755,364199996.0
2009-02-16 12:00:00,91.75,91.76,91.74,91.745,252000000.0
2009-02-16 12:01:00,91.745,91.76,91.72,91.725,958799997.0
2009-02-16 12:02:00,91.725,91.74,91.705,91.71,704399995.0
2009-02-16 12:03:00,91.71,91.735,91.71,91.73,726999982.0
2009-02-16 12:04:00,91.73,91.75,91.73,91.73,185700002.0
2009-02-16 12:05:00,91.73,91.75,91.73,91.74,363800000.0
2009-02-16 12:06:00,91.74,91.75,91.74,91.74,391999982.0
2009-02-16 12:07:00,91.74,91.765,91.74,91.755,488599990.0
2009-02-16 12:08:00,91.755,91.765,91.755,91.76,178599997.0
2009-02-16 12:09:00,91.755,91.76,91.72,91.735,351200001.0
2009-02-16 12:10:00,91.735,91.75,91.73,91.75,459000000.0
2009-02-16 12:11:00,91.75,91.78,91.735,91.76,917600000.0
2009-02-16 12:12:00,91.765,91.79,91.765,91.78,599600001.0
2009-02-16 12:13:00,91.785,91.8,91.775,91.795,770400014.0
2009-02-16 12:14:00,91.795,91.805,91.79,91.8,269600002.0
2009-02-16 12:15:00,91.8,91.81,91.795,91.8,391800002.0
2009-02-16 12:16:00,91.795,91.8,91.775,91.79,795800005.0
2009-02-16 12:17:00,91.79,91.815,91.79,91.815,807800004.0
2009-02-16 12:18:00,91.815,91.84,91.8,91.8,1038599999.0
2009-02-16 12:19:00,91.8,91.87,91.77,91.79,993400001.0
2009-02-16 12:20:00,91.795,91.82,91.77,91.77,579599997.0
2009-02-16 12:21:00,91.77,91.8,91.755,91.78,528799997.0
2009-02-16 12:22:00,91.785,91.79,91.765,91.77,706199999.0
2009-02-16 12:23:00,91.77,91.775,91.77,91.775,321800000.0
2009-02-16 12:24:00,91.77,91.79,91.77,91.775,577300000.0
2009-02-16 12:25:00,91.77,91.78,91.765,91.765,415000000.0
2009-02-16 12:26:00,91.765,91.775,91.75,91.75,171800000.0
2009-02-16 12:27:00,91.75,91.75,91.715,91.72,538600000.0
2009-02-16 12:28:00,91.72,91.765,91.72,91.75,684599997.0
2009-02-16 12:29:00,91.75,91.76,91.73,91.73,756499996.0
2009-02-16 12:30:00,91.73,91.73,91.7,91.715,464799996.0
2009-02-16 12:31:00,91.72,91.735,91.715,91.715,695199999.0
2009-02-16 12:32:00,91.715,91.735,91.715,91.73,748600005.0
2009-02-16 12:33:00,91.73,91.735,91.725,91.73,453199998.0
2009-02-16 12:34:00,91.73,91.815,91.73,91.81,1180400004.0
2009-02-16 12:35:00,91.81,91.82,91.795,91.8,868299992.0
2009-02-16 12:36:00,91.8,91.8,91.755,91.76,1188399993.0
2009-02-16 12:37:00,91.765,91.775,91.75,91.755,1010800000.0
2009-02-16 12:38:00,91.755,91.775,91.735,91.775,554599995.0
2009-02-16 12:39:00,91.775,91.78,91.77,91.78,356199996.0
2009-02-16 12:40:00,91.78,91.78,91.78,91.78,24400000.0
2009-02-16 12:41:00,91.78,91.79,91.77,91.79,150199998.0
2009-02-16 12:42:00,91.79,91.795,91.78,91.795,270400003.0
2009-02-16 12:43:00,91.795,91.8,91.78,91.79,512599997.0
2009-02-16 12:44:00,91.79,91.8,91.78,91.785,442199997.0
2009-02-16 12:45:00,91.785,91.79,91.78,91.785,817399999.0
2009-02-16 12:46:00,91.785,91.8,91.785,91.79,250600000.0
2009-02-16 12:47:00,91.79,91.8,91.785,91.79,206400000.0
2009-02-16 12:48:00,91.79,91.8,91.77,91.77,439600003.0
2009-02-16 12:49:00,91.78,91.785,91.775,91.775,245000000.0
2009-02-16 12:50:00,91.775,91.795,91.775,91.78,245400002.0
2009-02-16 12:51:00,91.78,91.78,91.78,91.78,77400000.0
2009-02-16 12:52:00,91.78,91.78,91.755,91.76,161399999.0
2009-02-16 12:53:00,91.76,91.76,91.74,91.755,661299998.0
2009-02-16 12:54:00,91.755,91.76,91.75,91.76,237200000.0
2009-02-16 12:55:00,91.76,91.775,91.75,91.75,516199999.0
2009-02-16 12:56:00,91.75,91.76,91.745,91.76,173000002.0
2009-02-16 12:57:00,91.76,91.805,91.76,91.795,731400007.0
2009-02-16 12:58:00,91.795,91.8,91.78,91.785,332399996.0
2009-02-16 12:59:00,91.78,91.78,91.76,91.765,174799998.0
2009-02-16 13:00:00,91.765,91.765,91.735,91.74,304000001.0
2009-02-16 13:01:00,91.74,91.78,91.74,91.78,188400001.0
2009-02-16 13:02:00,91.78,91.825,91.78,91.805,1187399986.0
2009-02-16 13:03:00,91.805,91.825,91.795,91.795,280499997.0
2009-02-16 13:04:00,91.8,91.805,91.795,91.8,176199998.0
2009-02-16 13:05:00,91.8,91.82,91.765,91.765,422199997.0
2009-02-16 13:06:00,91.77,91.77,91.75,91.76,435599993.0
2009-02-16 13:07:00,91.76,91.795,91.76,91.79,368800003.0
2009-02-16 13:08:00,91.785,91.805,91.78,91.8,641800003.0
2009-02-16 13:09:00,91.8,91.83,91.8,91.82,330400001.0
2009-02-16 13:10:00,91.82,91.835,91.82,91.82,553199993.0
2009-02-16 13:11:00,91.82,91.82,91.815,91.815,239400002.0
2009-02-16 13:12:00,91.82,91.82,91.745,91.745,311399999.0
2009-02-16 13:13:00,91.745,91.77,91.745,91.77,360999999.0
2009-02-16 13:14:00,91.765,91.77,91.765,91.765,131799999.0
2009-02-16 13:15:00,91.765,91.77,91.765,91.765,313099994.0
2009-02-16 13:16:00,91.765,91.8,91.76,91.8,731200002.0
2009-02-16 13:17:00,91.8,91.8,91.77,91.785,782600003.0
2009-02-16 13:18:00,91.785,91.79,91.775,91.775,886999980.0
2009-02-16 13:19:00,91.775,91.775,91.77,91.77,791199984.0
2009-02-16 13:20:00,91.77,91.77,91.715,91.715,397299998.0
2009-02-16 13:21:00,91.715,91.715,91.71,91.71,482799998.0
2009-02-16 13:22:00,91.71,91.715,91.705,91.71,431700003.0
2009-02-16 13:23:00,91.71,91.71,91.705,91.71,324699999.0
2009-02-16 13:24:00,91.71,91.715,91.705,91.715,484400001.0
2009-02-16 13:25:00,91.715,91.715,91.705,91.705,97200000.0
2009-02-16 13:26:00,91.705,91.705,91.685,91.685,702400007.0
2009-02-16 13:27:00,91.685,91.705,91.685,91.685,399800005.0
2009-02-16 13:28:00,91.685,91.7,91.68,91.7,333000002.0
2009-02-16 13:29:00,91.7,91.71,91.685,91.695,156200000.0
2009-02-16 13:30:00,91.695,91.7,91.68,91.68,700600001.0
2009-02-16 13:31:00,91.685,91.69,91.68,91.685,651700002.0
2009-02-16 13:32:00,91.685,91.685,91.68,91.68,205600001.0
2009-02-16 13:33:00,91.68,91.69,91.68,91.68,302700002.0
2009-02-16 13:34:00,91.68,91.685,91.68,91.685,67800000.0
2009-02-16 13:35:00,91.685,91.77,91.685,91.75,668800000.0
2009-02-16 13:36:00,91.75,91.75,91.69,91.69,489999999.0
2009-02-16 13:37:00,91.69,91.71,91.69,91.7,506799998.0
2009-02-16 13:38:00,91.7,91.715,91.7,91.7,417399998.0
2009-02-16 13:39:00,91.7,91.715,91.7,91.7,310200004.0
2009-02-16 13:40:00,91.71,91.715,91.7,91.705,263600000.0
2009-02-16 13:41:00,91.705,91.715,91.705,91.705,155600000.0
2009-02-16 13:42:00,91.705,91.72,91.7,91.705,595799993.0
2009-02-16 13:43:00,91.705,91.72,91.705,91.71,344599992.0
2009-02-16 13:44:00,91.71,91.71,91.7,91.71,516600000.0
2009-02-16 13:45:00,91.71,91.735,91.7,91.735,1371199991.0
2009-02-16 13:46:00,91.735,91.77,91.735,91.75,602999997.0
2009-02-16 13:47:00,91.75,91.755,91.745,91.75,201600000.0
2009-02-16 13:48:00,91.75,91.75,91.735,91.745,255599999.0
2009-02-16 13:49:00,91.745,91.76,91.745,91.75,198400001.0
2009-02-16 13:50:00,91.75,91.75,91.705,91.71,598800001.0
2009-02-16 13:51:00,91.71,91.74,91.7,91.705,758799994.0
2009-02-16 13:52:00,91.705,91.71,91.68,91.71,427999998.0
2009-02-16 13:53:00,91.71,91.71,91.7,91.7,184899999.0
2009-02-16 13:54:00,91.7,91.71,91.695,91.705,194000002.0
2009-02-16 13:55:00,91.705,91.715,91.705,91.71,219399998.0
2009-02-16 13:56:00,91.71,91.73,91.71,91.715,217399998.0
2009-02-16 13:57:00,91.715,91.715,91.7,91.715,323600000.0
2009-02-16 13:58:00,91.715,91.73,91.715,91.73,182200000.0
2009-02-16 13:59:00,91.73,91.775,91.73,91.775,513999999.0
2009-02-16 14:00:00,91.77,91.775,91.76,91.765,80800000.0
2009-02-16 14:01:00,91.765,91.765,91.755,91.755,310800000.0
2009-02-16 14:02:00,91.755,91.79,91.755,91.78,480600004.0
2009-02-16 14:03:00,91.78,91.79,91.75,91.77,417599999.0
2009-02-16 14:04:00,91.77,91.78,91.745,91.755,727400001.0
2009-02-16 14:05:00,91.765,91.78,91.75,91.775,239800001.0
2009-02-16 14:06:00,91.775,91.785,91.76,91.765,154800001.0
2009-02-16 14:07:00,91.765,91.775,91.76,91.77,139400000.0
2009-02-16 14:08:00,91.77,91.77,91.76,91.765,211600000.0
2009-02-16 14:09:00,91.765,91.765,91.765,91.765,10600000.0
2009-02-16 14:10:00,91.76,91.765,91.75,91.75,142799999.0
2009-02-16 14:11:00,91.75,91.76,91.75,91.75,192200000.0
2009-02-16 14:12:00,91.75,91.75,91.7,91.73,346600001.0
2009-02-16 14:13:00,91.73,91.74,91.73,91.73,180800000.0
2009-02-16 14:14:00,91.73,91.73,91.725,91.725,80000000.0
2009-02-16 14:15:00,91.725,91.725,91.68,91.69,607299999.0
2009-02-16 14:16:00,91.69,91.72,91.685,91.705,461599998.0
2009-02-16 14:17:00,91.705,91.705,91.68,91.685,250199999.0
2009-02-16 14:18:00,91.685,91.695,91.665,91.675,560800001.0
2009-02-16 14:19:00,91.675,91.685,91.67,91.685,440800002.0
2009-02-16 14:20:00,91.685,91.7,91.685,91.7,248600003.0
2009-02-16 14:21:00,91.69,91.695,91.69,91.69,222200000.0
2009-02-16 14:22:00,91.69,91.7,91.675,91.685,237599999.0
2009-02-16 14:23:00,91.69,91.705,91.685,91.695,324399996.0
2009-02-16 14:24:00,91.695,91.71,91.695,91.71,113400000.0
2009-02-16 14:25:00,91.71,91.71,91.71,91.71,171800002.0
2009-02-16 14:26:00,91.71,91.725,91.71,91.725,207400000.0
2009-02-16 14:27:00,91.73,91.75,91.73,91.735,482200000.0
2009-02-16 14:28:00,91.735,91.74,91.735,91.74,153200000.0
2009-02-16 14:29:00,91.74,91.76,91.74,91.75,149400001.0
2009-02-16 14:30:00,91.75,91.76,91.745,91.75,175800000.0
2009-02-16 14:31:00,91.75,91.75,91.735,91.74,247200001.0
2009-02-16 14:32:00,91.74,91.74,91.73,91.74,222000000.0
2009-02-16 14:33:00,91.74,91.74,91.73,91.73,328000000.0
2009-02-16 14:34:00,91.73,91.74,91.73,91.73,164800000.0
2009-02-16 14:35:00,91.73,91.74,91.73,91.73,153800000.0
2009-02-16 14:36:00,91.73,91.74,91.73,91.74,453800001.0
2009-02-16 14:37:00,91.73,91.76,91.73,91.76,833500000.0
2009-02-16 14:38:00,91.755,91.775,91.745,91.75,859799997.0
2009-02-16 14:39:00,91.75,91.76,91.725,91.73,372200001.0
2009-02-16 14:40:00,91.73,91.745,91.725,91.74,802600010.0
2009-02-16 14:41:00,91.75,91.795,91.75,91.78,751000002.0
2009-02-16 14:42:00,91.78,91.795,91.78,91.785,458400000.0
2009-02-16 14:43:00,91.785,91.84,91.785,91.81,523100001.0
2009-02-16 14:44:00,91.805,91.83,91.785,91.785,532399999.0
2009-02-16 14:45:00,91.78,91.78,91.725,91.75,433200000.0
2009-02-16 14:46:00,91.75,91.75,91.75,91.75,79200000.0
2009-02-16 14:47:00,91.75,91.765,91.72,91.735,529599999.0
2009-02-16 14:48:00,91.75,91.76,91.725,91.73,478399999.0
2009-02-16 14:49:00,91.73,91.735,91.73,91.735,34000000.0
2009-02-16 14:50:00,91.735,91.735,91.73,91.735,83600000.0
2009-02-16 14:51:00,91.735,91.735,91.725,91.725,67200000.0
2009-02-16 14:52:00,91.725,91.745,91.725,91.735,188999999.0
2009-02-16 14:53:00,91.74,91.745,91.74,91.745,8400000.0
2009-02-16 14:54:00,91.745,91.75,91.745,91.745,20400000.0
2009-02-16 14:55:00,91.745,91.75,91.745,91.745,75000000.0
2009-02-16 14:56:00,91.745,91.745,91.74,91.74,39600000.0
2009-02-16 14:57:00,91.745,91.745,91.735,91.735,35000000.0
2009-02-16 14:58:00,91.74,91.74,91.725,91.725,155800000.0
2009-02-16 14:59:00,91.725,91.735,91.725,91.725,30000000.0
2009-02-16 15:00:00,91.725,91.73,91.715,91.72,96000000.0
2009-02-16 15:01:00,91.715,91.73,91.715,91.725,353000001.0
2009-02-16 15:02:00,91.72,91.75,91.72,91.75,276800000.0
2009-02-16 15:03:00,91.755,91.775,91.755,91.775,155999999.0
2009-02-16 15:04:00,91.775,91.805,91.76,91.805,376799999.0
2009-02-16 15:05:00,91.81,91.815,91.78,91.795,219700000.0
2009-02-16 15:06:00,91.795,91.8,91.78,91.79,234199999.0
2009-02-16 15:07:00,91.785,91.785,91.765,91.765,526399992.0
2009-02-16 15:08:00,91.765,91.785,91.765,91.775,296499997.0
2009-02-16 15:09:00,91.775,91.79,91.76,91.765,451300001.0
2009-02-16 15:10:00,91.765,91.765,91.725,91.725,145800000.0
2009-02-16 15:11:00,91.725,91.74,91.725,91.735,169800000.0
2009-02-16 15:12:00,91.735,91.77,91.735,91.745,610599997.0
2009-02-16 15:13:00,91.745,91.77,91.745,91.76,184800001.0
2009-02-16 15:14:00,91.76,91.905,91.76,91.905,718099997.0
2009-02-16 15:15:00,91.92,91.92,91.795,91.82,400799999.0
2009-02-16 15:16:00,91.82,91.82,91.805,91.805,188400000.0
2009-02-16 15:17:00,91.805,91.805,91.805,91.805,205000000.0
2009-02-16 15:18:00,91.805,91.845,91.805,91.835,371800001.0
2009-02-16 15:19:00,91.835,91.855,91.815,91.825,352199999.0
2009-02-16 15:20:00,91.825,91.84,91.825,91.835,88400000.0
2009-02-16 15:21:00,91.835,91.835,91.81,91.825,314900000.0
2009-02-16 15:22:00,91.825,91.835,91.825,91.83,210999998.0
2009-02-16 15:23:00,91.83,91.83,91.82,91.825,72000000.0
2009-02-16 15:24:00,91.825,91.825,91.82,91.82,128400000.0
2009-02-16 15:25:00,91.82,91.82,91.805,91.805,91599999.0
2009-02-16 15:26:00,91.805,91.805,91.805,91.805,15800000.0
2009-02-16 15:27:00,91.81,91.81,91.795,91.795,93600000.0
2009-02-16 15:28:00,91.795,91.805,91.795,91.805,66800000.0
2009-02-16 15:29:00,91.805,91.805,91.79,91.795,155900001.0
2009-02-16 15:30:00,91.8,91.8,91.75,91.75,269600000.0
2009-02-16 15:31:00,91.75,91.77,91.75,91.77,60000000.0
2009-02-16 15:32:00,91.77,91.77,91.755,91.76,127200001.0
2009-02-16 15:33:00,91.76,91.77,91.76,91.765,184600000.0
2009-02-16 15:34:00,91.765,91.78,91.765,91.78,79600000.0
2009-02-16 15:35:00,91.775,91.775,91.755,91.755,236199994.0
2009-02-16 15:36:00,91.755,91.765,91.745,91.755,387499994.0
2009-02-16 15:37:00,91.755,91.76,91.75,91.755,143000000.0
2009-02-16 15:38:00,91.755,91.765,91.755,91.755,118800000.0
2009-02-16 15:39:00,91.755,91.77,91.755,91.765,270800001.0
2009-02-16 15:40:00,91.76,91.77,91.76,91.765,113599999.0
2009-02-16 15:41:00,91.765,91.77,91.765,91.77,113599998.0
2009-02-16 15:42:00,91.77,91.775,91.77,91.77,88500000.0
2009-02-16 15:43:00,91.77,91.775,91.765,91.765,421399984.0
2009-02-16 15:44:00,91.765,91.765,91.755,91.765,309999996.0
2009-02-16 15:45:00,91.755,91.8,91.755,91.8,339899999.0
2009-02-16 15:46:00,91.8,91.815,91.785,91.81,271600000.0
2009-02-16 15:47:00,91.81,91.81,91.8,91.8,56800000.0
2009-02-16 15:48:00,91.8,91.805,91.8,91.8,49600000.0
2009-02-16 15:49:00,91.8,91.8,91.765,91.765,696199977.0
2009-02-16 15:50:00,91.765,91.805,91.765,91.795,84999999.0
2009-02-16 15:51:00,91.795,91.81,91.78,91.785,249599997.0
2009-02-16 15:52:00,91.785,91.79,91.78,91.785,108000000.0
2009-02-16 15:53:00,91.785,91.8,91.785,91.785,195600000.0
2009-02-16 15:54:00,91.78,91.795,91.775,91.795,328800000.0
2009-02-16 15:55:00,91.795,91.795,91.785,91.79,384799998.0
2009-02-16 15:56:00,91.795,91.795,91.79,91.795,142400000.0
2009-02-16 15:57:00,91.795,91.795,91.79,91.79,48300000.0
2009-02-16 15:58:00,91.79,91.79,91.76,91.775,1037299980.0
2009-02-16 15:59:00,91.775,91.785,91.75,91.75,416399996.0
2009-02-16 16:00:00,91.75,91.75,91.735,91.74,93400000.0
2009-02-16 16:01:00,91.74,91.75,91.735,91.735,177500000.0
2009-02-16 16:02:00,91.735,91.75,91.73,91.73,415399993.0
2009-02-16 16:03:00,91.73,91.73,91.71,91.73,432400001.0
2009-02-16 16:04:00,91.73,91.735,91.73,91.735,117000000.0
2009-02-16 16:05:00,91.74,91.74,91.73,91.73,73500001.0
2009-02-16 16:06:00,91.73,91.73,91.73,91.73,28600000.0
2009-02-16 16:07:00,91.73,91.755,91.73,91.755,122800000.0
2009-02-16 16:08:00,91.755,91.765,91.735,91.74,396199991.0
2009-02-16 16:09:00,91.74,91.74,91.74,91.74,12400000.0
2009-02-16 16:10:00,91.74,91.74,91.725,91.74,117200000.0
2009-02-16 16:11:00,91.735,91.735,91.725,91.735,111600000.0
2009-02-16 16:12:00,91.735,91.745,91.735,91.735,110600000.0
2009-02-16 16:13:00,91.735,91.78,91.735,91.77,215800001.0
2009-02-16 16:14:00,91.77,91.78,91.735,91.735,353799994.0
2009-02-16 16:15:00,91.735,91.735,91.72,91.735,44200000.0
2009-02-16 16:16:00,91.735,91.735,91.73,91.735,47200000.0
2009-02-16 16:17:00,91.735,91.735,91.715,91.73,286999999.0
2009-02-16 16:18:00,91.73,91.735,91.715,91.715,169599999.0
2009-02-16 16:19:00,91.725,91.73,91.715,91.725,143800000.0
2009-02-16 16:20:00,91.725,91.725,91.705,91.705,184400000.0
2009-02-16 16:21:00,91.7,91.705,91.69,91.69,143000000.0
2009-02-16 16:22:00,91.69,91.7,91.69,91.695,63200000.0
2009-02-16 16:23:00,91.695,91.7,91.67,91.675,149600000.0
2009-02-16 16:24:00,91.675,91.69,91.675,91.675,147200000.0
2009-02-16 16:25:00,91.675,91.69,91.675,91.685,105800000.0
2009-02-16 16:26:00,91.685,91.695,91.67,91.675,156800000.0
2009-02-16 16:27:00,91.675,91.685,91.655,91.685,340900001.0
2009-02-16 16:28:00,91.685,91.685,91.655,91.655,159800000.0
2009-02-16 16:29:00,91.67,91.68,91.67,91.675,77600000.0
2009-02-16 16:30:00,91.675,91.675,91.665,91.665,58000000.0
2009-02-16 16:31:00,91.665,91.67,91.625,91.665,262600000.0
2009-02-16 16:32:00,91.67,91.715,91.66,91.68,196200000.0
2009-02-16 16:33:00,91.68,91.685,91.665,91.67,188600000.0
2009-02-16 16:34:00,91.66,91.68,91.66,91.675,103999999.0
2009-02-16 16:35:00,91.675,91.695,91.675,91.69,136400000.0
2009-02-16 16:36:00,91.69,91.695,91.685,91.69,141399999.0
2009-02-16 16:37:00,91.69,91.69,91.68,91.68,96800000.0
2009-02-16 16:38:00,91.69,91.715,91.67,91.685,599400000.0
2009-02-16 16:39:00,91.685,91.685,91.605,91.635,601200001.0
2009-02-16 16:40:00,91.635,91.655,91.62,91.64,665399997.0
2009-02-16 16:41:00,91.65,91.685,91.645,91.665,791000004.0
2009-02-16 16:42:00,91.67,91.69,91.625,91.63,719199996.0
2009-02-16 16:43:00,91.63,91.64,91.62,91.63,553799999.0
2009-02-16 16:44:00,91.63,91.63,91.59,91.61,513000002.0
2009-02-16 16:45:00,91.61,91.615,91.585,91.61,398400002.0
2009-02-16 16:46:00,91.6,91.61,91.595,91.6,459799998.0
2009-02-16 16:47:00,91.6,91.62,91.595,91.62,305199998.0
2009-02-16 16:48:00,91.625,91.63,91.6,91.6,501599995.0
2009-02-16 16:49:00,91.61,91.62,91.595,91.61,288600003.0
2009-02-16 16:50:00,91.61,91.625,91.595,91.62,480599997.0
2009-02-16 16:51:00,91.605,91.625,91.595,91.61,650300006.0
2009-02-16 16:52:00,91.61,91.625,91.61,91.62,288799997.0
2009-02-16 16:53:00,91.62,91.63,91.62,91.625,35999999.0
2009-02-16 16:54:00,91.625,91.625,91.61,91.615,116899999.0
2009-02-16 16:55:00,91.615,91.625,91.595,91.625,334999998.0
2009-02-16 16:56:00,91.615,91.63,91.615,91.62,264200004.0
2009-02-16 16:57:00,91.625,91.625,91.615,91.625,53400000.0
2009-02-16 16:58:00,91.89,91.89,91.84,91.85,140500001.0
2009-02-16 16:59:00,91.63,91.645,91.625,91.645,140500001.0
2009-02-16 17:00:00,91.65,91.675,91.64,91.665,296200001.0
2009-02-16 17:01:00,91.665,91.67,91.65,91.665,352800002.0
2009-02-16 17:02:00,91.665,91.665,91.65,91.66,291799999.0
2009-02-16 17:03:00,91.665,91.69,91.66,91.675,590799999.0
2009-02-16 17:04:00,91.685,91.695,91.67,91.68,259999998.0
2009-02-16 17:05:00,91.685,91.7,91.67,91.7,152300000.0
2009-02-16 17:06:00,91.7,91.7,91.66,91.675,498800001.0
2009-02-16 17:07:00,91.675,91.69,91.665,91.67,372999997.0
2009-02-16 17:08:00,91.67,91.67,91.645,91.65,532399998.0
2009-02-16 17:09:00,91.65,91.67,91.64,91.66,1106199999.0
2009-02-16 17:10:00,91.645,91.66,91.64,91.66,907599999.0
2009-02-16 17:11:00,91.645,91.66,91.64,91.645,882999994.0
2009-02-16 17:12:00,91.645,91.65,91.635,91.645,326599998.0
2009-02-16 17:13:00,91.645,91.66,91.645,91.66,227000002.0
2009-02-16 17:14:00,91.66,91.66,91.64,91.645,150200004.0
2009-02-16 17:15:00,91.645,91.65,91.62,91.63,417599994.0
2009-02-16 17:16:00,91.63,91.645,91.615,91.62,341600002.0
2009-02-16 17:17:00,91.62,91.645,91.615,91.645,538599997.0
2009-02-16 17:18:00,91.65,91.66,91.615,91.615,798199983.0
2009-02-16 17:19:00,91.625,91.67,91.595,91.65,722599990.0
2009-02-16 17:20:00,91.655,91.685,91.65,91.67,398199999.0
2009-02-16 17:21:00,91.685,91.695,91.665,91.665,494800007.0
2009-02-16 17:22:00,91.665,91.69,91.66,91.68,341600000.0
2009-02-16 17:23:00,91.68,91.705,91.67,91.705,223000003.0
2009-02-16 17:24:00,91.71,91.74,91.705,91.705,375400000.0
2009-02-16 17:25:00,91.705,91.71,91.705,91.71,211000001.0
2009-02-16 17:26:00,91.715,91.715,91.69,91.705,327799998.0
2009-02-16 17:27:00,91.705,91.715,91.7,91.715,117100000.0
2009-02-16 17:28:00,91.715,91.77,91.715,91.745,367100000.0
2009-02-16 17:29:00,91.73,91.735,91.725,91.725,413400001.0
2009-02-16 17:30:00,91.725,91.73,91.7,91.71,520800001.0
2009-02-16 17:31:00,91.715,91.74,91.715,91.73,414200002.0
2009-02-16 17:32:00,91.72,91.735,91.72,91.725,209800001.0
2009-02-16 17:33:00,91.725,91.74,91.69,91.725,456000000.0
2009-02-16 17:34:00,91.725,91.77,91.715,91.765,200600000.0
2009-02-16 17:35:00,91.765,91.765,91.73,91.745,530300000.0
2009-02-16 17:36:00,91.745,91.765,91.74,91.765,182799999.0
2009-02-16 17:37:00,91.765,91.765,91.7,91.705,252100003.0
2009-02-16 17:38:00,91.705,91.715,91.69,91.715,179599999.0
2009-02-16 17:39:00,91.715,91.745,91.715,91.735,151800000.0
2009-02-16 17:40:00,91.745,91.745,91.725,91.725,104600001.0
2009-02-16 17:41:00,91.725,91.725,91.7,91.71,71900000.0
2009-02-16 17:42:00,91.705,91.705,91.705,91.705,4200000.0
2009-02-16 17:43:00,91.705,91.705,91.705,91.705,168999999.0
2009-02-16 17:44:00,91.72,91.72,91.7,91.705,202000000.0
2009-02-16 17:45:00,91.705,91.72,91.67,91.675,234400002.0
2009-02-16 17:46:00,91.675,91.725,91.66,91.705,381000002.0
2009-02-16 17:47:00,91.72,91.825,91.72,91.77,561900006.0
2009-02-16 17:48:00,91.775,91.795,91.76,91.795,423800000.0
2009-02-16 17:49:00,91.805,91.81,91.76,91.765,414600004.0
2009-02-16 17:50:00,91.765,91.79,91.715,91.78,377200003.0
2009-02-16 17:51:00,91.78,91.79,91.775,91.79,136400001.0
2009-02-16 17:52:00,91.795,91.86,91.785,91.84,500000002.0
2009-02-16 17:53:00,91.84,91.87,91.82,91.83,244100000.0
2009-02-16 17:54:00,91.83,91.845,91.81,91.81,346399996.0
2009-02-16 17:55:00,91.815,91.82,91.8,91.815,238999999.0
2009-02-16 17:56:00,91.815,91.85,91.81,91.845,288199999.0
2009-02-16 17:57:00,91.845,91.88,91.835,91.88,300600000.0
2009-02-16 17:58:00,91.88,91.89,91.845,91.85,170400000.0
2009-02-16 17:59:00,91.85,91.89,91.85,91.855,367099998.0
2009-02-16 18:00:00,91.855,91.88,91.81,91.835,494600001.0
2009-02-16 18:01:00,91.835,91.84,91.815,91.825,244199999.0
2009-02-16 18:02:00,91.83,91.85,91.815,91.845,273200000.0
2009-02-16 18:03:00,91.845,91.845,91.815,91.82,332199999.0
2009-02-16 18:04:00,91.815,91.815,91.785,91.79,315800000.0
2009-02-16 18:05:00,91.79,91.805,91.76,91.765,287800000.0
2009-02-16 18:06:00,91.765,91.82,91.76,91.815,359999997.0
2009-02-16 18:07:00,91.825,91.83,91.765,91.8,521200000.0
2009-02-16 18:08:00,91.795,91.8,91.745,91.76,275299996.0
2009-02-16 18:09:00,91.76,91.78,91.76,91.77,313399999.0
2009-02-16 18:10:00,91.765,91.79,91.765,91.78,192600000.0
2009-02-16 18:11:00,91.78,91.8,91.78,91.795,236600000.0
2009-02-16 18:12:00,91.795,91.83,91.77,91.79,282400000.0
2009-02-16 18:13:00,91.78,91.78,91.735,91.76,426200000.0
2009-02-16 18:14:00,91.76,91.795,91.76,91.795,110700000.0
2009-02-16 18:15:00,91.79,91.79,91.775,91.78,160600000.0
2009-02-16 18:16:00,91.78,91.79,91.76,91.76,207600000.0
2009-02-16 18:17:00,91.76,91.76,91.75,91.75,205600000.0
2009-02-16 18:18:00,91.75,91.76,91.695,91.725,221400000.0
2009-02-16 18:19:00,91.72,91.74,91.705,91.73,543399993.0
2009-02-16 18:20:00,91.74,91.76,91.73,91.76,127400000.0
2009-02-16 18:21:00,91.76,91.77,91.76,91.765,130999999.0
2009-02-16 18:22:00,91.765,91.77,91.74,91.74,107600000.0
2009-02-16 18:23:00,91.74,91.78,91.735,91.765,237600000.0
2009-02-16 18:24:00,91.765,91.78,91.74,91.75,372399993.0
2009-02-16 18:25:00,91.75,91.765,91.75,91.75,105800000.0
2009-02-16 18:26:00,91.75,91.75,91.73,91.74,211599999.0
2009-02-16 18:27:00,91.74,91.74,91.73,91.74,46800000.0
2009-02-16 18:28:00,91.74,91.76,91.735,91.735,178400000.0
2009-02-16 18:29:00,91.74,91.77,91.74,91.76,352799999.0
2009-02-16 18:30:00,91.77,91.795,91.77,91.795,321800000.0
2009-02-16 18:31:00,91.79,91.8,91.775,91.78,144400000.0
2009-02-16 18:32:00,91.785,91.8,91.775,91.78,218800000.0
2009-02-16 18:33:00,91.78,91.79,91.78,91.785,177000000.0
2009-02-16 18:34:00,91.785,91.785,91.785,91.785,46400000.0
2009-02-16 18:35:00,91.78,91.785,91.78,91.78,130600000.0
2009-02-16 18:36:00,91.78,91.8,91.78,91.8,142800000.0
2009-02-16 18:37:00,91.8,91.815,91.8,91.805,67500000.0
2009-02-16 18:38:00,91.805,91.805,91.805,91.805,4000000.0
2009-02-16 18:39:00,91.805,91.82,91.805,91.805,128800000.0
2009-02-16 18:40:00,91.805,91.805,91.805,91.805,10000000.0
2009-02-16 18:41:00,91.805,91.805,91.785,91.785,103200000.0
2009-02-16 18:42:00,91.78,91.83,91.78,91.815,142600000.0
2009-02-16 18:43:00,91.815,91.815,91.81,91.815,46600000.0
2009-02-16 18:44:00,91.815,91.815,91.815,91.815,9600000.0
2009-02-16 18:45:00,91.81,91.81,91.795,91.8,191600001.0
2009-02-16 18:46:00,91.81,91.81,91.77,91.78,325199999.0
2009-02-16 18:47:00,91.775,91.78,91.76,91.76,438700001.0
2009-02-16 18:48:00,91.76,91.765,91.75,91.755,355400001.0
2009-02-16 18:49:00,91.765,91.77,91.755,91.76,356599998.0
2009-02-16 18:50:00,91.76,91.765,91.75,91.76,157400000.0
2009-02-16 18:51:00,91.76,91.765,91.755,91.76,281600001.0
2009-02-16 18:52:00,91.77,91.785,91.77,91.775,117600000.0
2009-02-16 18:53:00,91.775,91.785,91.775,91.775,212600000.0
2009-02-16 18:54:00,91.775,91.79,91.775,91.775,77200000.0
2009-02-16 18:55:00,91.775,91.8,91.775,91.795,298800001.0
2009-02-16 18:56:00,91.795,91.805,91.785,91.79,87600000.0
2009-02-16 18:57:00,91.79,91.805,91.79,91.79,101400000.0
2009-02-16 18:58:00,91.795,91.81,91.79,91.81,167600000.0
2009-02-16 18:59:00,91.805,91.83,91.785,91.79,283900000.0
2009-02-16 19:00:00,91.785,91.84,91.785,91.815,443800002.0
2009-02-16 19:01:00,91.8,91.815,91.8,91.805,164600000.0
2009-02-16 19:02:00,91.81,91.83,91.81,91.81,108400000.0
2009-02-16 19:03:00,91.81,91.815,91.81,91.81,26000000.0
2009-02-16 19:04:00,91.81,91.815,91.78,91.79,377399998.0
2009-02-16 19:05:00,91.8,91.8,91.79,91.79,45600000.0
2009-02-16 19:06:00,91.79,91.8,91.785,91.79,81600000.0
2009-02-16 19:07:00,91.78,91.78,91.755,91.77,65999999.0
2009-02-16 19:08:00,91.77,91.77,91.76,91.77,106200000.0
2009-02-16 19:09:00,91.77,91.78,91.77,91.78,103800000.0
2009-02-16 19:10:00,91.77,91.78,91.77,91.775,103800000.0
2009-02-16 19:11:00,91.775,91.815,91.775,91.8,172800000.0
2009-02-16 19:12:00,91.805,91.835,91.79,91.79,317799999.0
2009-02-16 19:13:00,91.79,91.82,91.79,91.82,169400000.0
2009-02-16 19:14:00,91.82,91.82,91.82,91.82,25200000.0
2009-02-16 19:15:00,91.82,91.82,91.795,91.795,45400000.0
2009-02-16 19:16:00,91.795,91.795,91.795,91.795,9400000.0
2009-02-16 19:17:00,91.805,91.81,91.795,91.8,284700001.0
2009-02-16 19:18:00,91.8,91.8,91.795,91.795,38000000.0
2009-02-16 19:19:00,91.795,91.795,91.795,91.795,9400000.0
2009-02-16 19:21:00,91.795,91.795,91.79,91.79,23400000.0
2009-02-16 19:22:00,91.79,91.79,91.765,91.765,22000000.0
2009-02-16 19:23:00,91.775,91.785,91.775,91.78,55400000.0
2009-02-16 19:24:00,91.78,91.785,91.78,91.785,60200000.0
2009-02-16 19:25:00,91.79,91.79,91.78,91.78,89400000.0
2009-02-16 19:26:00,91.78,91.78,91.755,91.76,194599995.0
2009-02-16 19:27:00,91.76,91.775,91.76,91.765,129000000.0
2009-02-16 19:28:00,91.765,91.765,91.755,91.755,49399999.0
2009-02-16 19:29:00,91.755,91.755,91.735,91.735,128999997.0
2009-02-16 19:30:00,91.74,91.74,91.72,91.74,192799999.0
2009-02-16 19:31:00,91.745,91.745,91.745,91.745,23400000.0
2009-02-16 19:32:00,91.74,91.74,91.72,91.72,91200000.0
2009-02-16 19:33:00,91.72,91.74,91.72,91.74,151600000.0
2009-02-16 19:34:00,91.74,91.745,91.735,91.735,43000000.0
2009-02-16 19:35:00,91.745,91.75,91.735,91.735,32400000.0
2009-02-16 19:36:00,91.74,91.745,91.73,91.73,93599998.0
2009-02-16 19:37:00,91.73,91.73,91.73,91.73,6400000.0
2009-02-16 19:38:00,91.73,91.735,91.73,91.735,75200000.0
2009-02-16 19:39:00,91.735,91.755,91.735,91.755,271999999.0
2009-02-16 19:40:00,91.755,91.765,91.745,91.745,170400001.0
2009-02-16 19:41:00,91.745,91.805,91.745,91.78,381200000.0
2009-02-16 19:42:00,91.785,91.785,91.78,91.78,33400000.0
2009-02-16 19:43:00,91.785,91.795,91.785,91.79,104599999.0
2009-02-16 19:44:00,91.793,91.793,91.787,91.79,63000000.0
2009-02-16 19:45:00,91.79,91.795,91.79,91.795,63000000.0
2009-02-16 19:46:00,91.795,91.795,91.78,91.78,251199997.0
2009-02-16 19:47:00,91.78,91.785,91.78,91.785,40599999.0
2009-02-16 19:48:00,91.785,91.785,91.785,91.785,71999999.0
2009-02-16 19:49:00,91.785,91.79,91.785,91.79,100600000.0
2009-02-16 19:50:00,91.79,91.79,91.79,91.79,112800000.0
2009-02-16 19:51:00,91.795,91.8,91.785,91.795,78399998.0
2009-02-16 19:52:00,91.79,91.795,91.78,91.785,125199998.0
2009-02-16 19:53:00,91.713,91.713,91.705,91.705,26800000.0
2009-02-16 19:54:00,91.79,91.79,91.79,91.79,26800000.0
2009-02-16 19:55:00,91.79,91.805,91.715,91.805,369199999.0
2009-02-16 19:56:00,91.81,91.815,91.805,91.815,84800000.0
2009-02-16 19:57:00,91.815,91.83,91.815,91.83,52200000.0
2009-02-16 19:58:00,91.83,91.835,91.82,91.83,162399999.0
2009-02-16 19:59:00,91.82,91.83,91.795,91.795,214500000.0
2009-02-16 20:00:00,91.81,91.815,91.8,91.805,217799996.0
2009-02-16 20:01:00,91.805,91.805,91.805,91.805,9400000.0
2009-02-16 20:02:00,91.805,91.805,91.775,91.78,55300000.0
2009-02-16 20:03:00,91.795,91.8,91.79,91.79,118600000.0
2009-02-16 20:04:00,91.79,91.79,91.785,91.785,89800000.0
2009-02-16 20:05:00,91.78,91.785,91.77,91.77,202400000.0
2009-02-16 20:06:00,91.77,91.77,91.765,91.765,142200000.0
2009-02-16 20:07:00,91.74,91.742,91.737,91.739,22000000.0
2009-02-16 20:08:00,91.765,91.765,91.765,91.765,22000000.0
2009-02-16 20:09:00,91.765,91.78,91.765,91.78,73800000.0
2009-02-16 20:10:00,91.78,91.78,91.775,91.78,77400000.0
2009-02-16 20:11:00,91.78,91.78,91.78,91.78,9400000.0
2009-02-16 20:13:00,91.78,91.78,91.78,91.78,65800000.0
2009-02-16 20:14:00,91.743,91.744,91.743,91.744,26800000.0
2009-02-16 20:15:00,91.743,91.744,91.74,91.743,26800000.0
2009-02-16 20:16:00,91.78,91.78,91.78,91.78,26800000.0
2009-02-16 20:17:00,91.78,91.78,91.78,91.78,9400000.0
2009-02-16 20:18:00,91.744,91.745,91.744,91.744,62400000.0
2009-02-16 20:19:00,91.745,91.745,91.743,91.743,62400000.0
2009-02-16 20:20:00,91.744,91.745,91.74,91.745,62400000.0
2009-02-16 20:21:00,91.78,91.79,91.78,91.79,62400000.0
2009-02-16 20:22:00,91.785,91.865,91.785,91.81,225200000.0
2009-02-16 20:23:00,91.825,91.86,91.825,91.84,78800000.0
2009-02-16 20:24:00,91.84,91.84,91.84,91.84,9400000.0
2009-02-16 20:25:00,91.83,91.83,91.825,91.825,27600000.0
2009-02-16 20:26:00,91.825,91.825,91.825,91.825,9400000.0
2009-02-16 20:27:00,91.825,91.825,91.825,91.825,9400000.0
2009-02-16 20:28:00,91.825,91.825,91.815,91.815,22000000.0
2009-02-16 20:29:00,91.815,91.815,91.815,91.815,9400000.0
2009-02-16 20:30:00,91.815,91.815,91.815,91.815,152800000.0
2009-02-16 20:31:00,91.815,91.815,91.81,91.81,53599999.0
2009-02-16 20:32:00,91.81,91.81,91.81,91.81,29599999.0
2009-02-16 20:33:00,91.808,91.815,91.795,91.81,10800000.0
2009-02-16 20:34:00,91.795,91.808,91.795,91.808,10800000.0
2009-02-16 20:35:00,91.795,91.805,91.795,91.803,10800000.0
2009-02-16 20:36:00,91.804,91.815,91.804,91.815,10800000.0
2009-02-16 20:37:00,91.813,91.815,91.798,91.798,10800000.0
2009-02-16 20:38:00,91.805,91.805,91.805,91.805,10800000.0
2009-02-16 20:39:00,91.805,91.805,91.805,91.805,18799999.0
2009-02-16 20:40:00,91.805,91.805,91.805,91.805,108000000.0
2009-02-16 20:41:00,91.805,91.805,91.805,91.805,32400000.0
2009-02-16 20:42:00,91.805,91.805,91.795,91.795,74800000.0
2009-02-16 20:43:00,91.775,91.775,91.752,91.754,10800000.0
2009-02-16 20:44:00,91.805,91.805,91.805,91.805,10800000.0
2009-02-16 20:45:00,91.805,91.805,91.805,91.805,32400000.0
2009-02-16 20:46:00,91.805,91.805,91.755,91.76,227199998.0
2009-02-16 20:47:00,91.775,91.79,91.77,91.77,49399999.0
2009-02-16 20:48:00,91.77,91.77,91.77,91.77,9200000.0
2009-02-16 20:49:00,91.77,91.77,91.77,91.77,9200000.0
2009-02-16 20:50:00,91.77,91.77,91.7,91.7,88500001.0
2009-02-16 20:51:00,91.715,91.715,91.715,91.715,23400000.0
2009-02-16 20:52:00,91.755,91.755,91.75,91.755,94000000.0
2009-02-16 20:53:00,91.757,91.757,91.753,91.755,94000000.0
2009-02-16 20:54:00,91.715,91.72,91.715,91.72,94000000.0
2009-02-16 20:55:00,91.715,91.72,91.705,91.715,115900000.0
2009-02-16 20:56:00,91.715,91.715,91.715,91.715,72400000.0
2009-02-16 20:57:00,91.715,91.715,91.71,91.715,92200000.0
2009-02-16 20:58:00,91.754,91.755,91.751,91.753,47600000.0
2009-02-16 20:59:00,91.754,91.755,91.745,91.755,47600000.0
2009-02-16 21:00:00,91.756,91.757,91.755,91.755,47600000.0
2009-02-16 21:01:00,91.757,91.758,91.755,91.755,47600000.0
2009-02-16 21:02:00,91.754,91.755,91.754,91.755,47600000.0
2009-02-16 21:03:00,91.715,91.72,91.705,91.72,47600000.0
2009-02-16 21:04:00,91.72,91.73,91.72,91.73,119999997.0
2009-02-16 21:05:00,91.73,91.745,91.73,91.745,162600001.0
2009-02-16 21:06:00,91.745,91.745,91.74,91.74,121799999.0
2009-02-16 21:07:00,91.745,91.745,91.745,91.745,166600000.0
2009-02-16 21:08:00,91.745,91.745,91.74,91.74,14000000.0
2009-02-16 21:09:00,91.75,91.75,91.75,91.75,3200000.0
2009-02-16 21:10:00,91.753,91.753,91.724,91.744,6400000.0
2009-02-16 21:11:00,91.742,91.744,91.742,91.744,6400000.0
2009-02-16 21:12:00,91.745,91.75,91.745,91.75,6400000.0
2009-02-16 21:13:00,91.745,91.745,91.744,91.744,6400000.0
2009-02-16 21:14:00,91.75,91.75,91.744,91.744,6400000.0
2009-02-16 21:15:00,91.75,91.75,91.75,91.75,6400000.0
2009-02-16 21:16:00,91.755,91.755,91.755,91.755,1400000.0
2009-02-16 21:17:00,91.749,91.749,91.744,91.744,2800000.0
2009-02-16 21:18:00,91.748,91.75,91.744,91.75,2800000.0
2009-02-16 21:19:00,91.751,91.754,91.75,91.75,2800000.0
2009-02-16 21:20:00,91.746,91.752,91.745,91.751,2800000.0
2009-02-16 21:21:00,91.749,91.751,91.746,91.746,2800000.0
2009-02-16 21:22:00,91.75,91.751,91.745,91.748,2800000.0
2009-02-16 21:23:00,91.746,91.751,91.745,91.749,2800000.0
2009-02-16 21:24:00,91.75,91.751,91.745,91.75,2800000.0
2009-02-16 21:25:00,91.755,91.755,91.755,91.755,2800000.0
2009-02-16 21:26:00,91.745,91.751,91.745,91.746,34800000.0
2009-02-16 21:27:00,91.755,91.775,91.755,91.775,34800000.0
2009-02-16 21:28:00,91.765,91.765,91.765,91.765,8000000.0
2009-02-16 21:29:00,91.748,91.75,91.748,91.75,72000000.0
2009-02-16 21:30:00,91.78,91.81,91.78,91.81,72000000.0
2009-02-16 21:31:00,91.815,91.82,91.81,91.81,88800000.0
2009-02-16 21:32:00,91.81,91.81,91.81,91.81,26800000.0
2009-02-16 21:33:00,91.815,91.82,91.81,91.81,41400000.0
2009-02-16 21:34:00,91.81,91.81,91.81,91.81,9400000.0
2009-02-16 21:35:00,91.81,91.81,91.805,91.805,65799999.0
2009-02-16 21:36:00,91.81,91.82,91.81,91.82,145800000.0
2009-02-16 21:37:00,91.82,91.82,91.805,91.805,123000000.0
2009-02-16 21:38:00,91.745,91.745,91.743,91.743,162400000.0
2009-02-16 21:39:00,91.751,91.752,91.748,91.748,162400000.0
2009-02-16 21:40:00,91.81,91.82,91.81,91.815,162400000.0
2009-02-16 21:41:00,91.815,91.815,91.775,91.785,106400000.0
2009-02-16 21:42:00,91.785,91.785,91.785,91.785,28200000.0
2009-02-16 21:43:00,91.78,91.78,91.755,91.755,98700000.0
2009-02-16 21:44:00,91.74,91.755,91.74,91.755,43600000.0
2009-02-16 21:45:00,91.755,91.755,91.755,91.755,43600000.0
2009-02-16 21:46:00,91.739,91.751,91.725,91.751,6000000.0
2009-02-16 21:47:00,91.755,91.755,91.755,91.755,6000000.0
2009-02-16 21:48:00,91.755,91.755,91.755,91.755,1400000.0
2009-02-16 21:49:00,91.732,91.739,91.732,91.738,1800000.0
2009-02-16 21:50:00,91.755,91.755,91.755,91.755,1800000.0
2009-02-16 21:51:00,91.738,91.738,91.722,91.734,29599999.0
2009-02-16 21:52:00,91.755,91.755,91.755,91.755,29599999.0
2009-02-16 21:53:00,91.755,91.755,91.755,91.755,10800000.0
2009-02-16 21:56:00,91.728,91.728,91.728,91.728,27400000.0
2009-02-16 21:57:00,91.73,91.73,91.726,91.73,27400000.0
2009-02-16 21:58:00,91.732,91.732,91.728,91.732,27400000.0
2009-02-16 21:59:00,91.755,91.76,91.755,91.76,27400000.0
2009-02-16 22:00:00,91.76,91.76,91.76,91.76,4600000.0
2009-02-16 22:01:00,91.708,91.713,91.67,91.693,9200000.0
2009-02-16 22:02:00,91.689,91.693,91.661,91.685,9200000.0
2009-02-16 22:03:00,91.76,91.76,91.76,91.76,9200000.0
2009-02-16 22:04:00,91.66,91.669,91.659,91.669,4600000.0
2009-02-16 22:05:00,91.672,91.674,91.662,91.674,4600000.0
2009-02-16 22:06:00,91.672,91.678,91.662,91.674,4600000.0
2009-02-16 22:07:00,91.678,91.678,91.674,91.678,4600000.0
2009-02-16 22:08:00,91.679,91.681,91.659,91.664,4600000.0
2009-02-16 22:09:00,91.654,91.664,91.654,91.664,4600000.0
2009-02-16 22:12:00,91.697,91.714,91.697,91.709,4600000.0
2009-02-16 22:13:00,91.712,91.712,91.712,91.712,4600000.0
2009-02-16 22:16:00,91.706,91.712,91.706,91.712,4600000.0
2009-02-16 22:17:00,91.702,91.702,91.702,91.702,4600000.0
2009-02-16 22:18:00,91.755,91.755,91.755,91.755,4600000.0
2009-02-16 22:19:00,91.755,91.755,91.755,91.755,19600000.0
2009-02-16 22:20:00,91.755,91.755,91.755,91.755,39200000.0
2009-02-16 22:21:00,91.755,91.755,91.755,91.755,43200000.0
2009-02-16 22:22:00,91.755,91.755,91.755,91.755,38000000.0
2009-02-16 22:23:00,91.755,91.755,91.755,91.755,25600000.0
2009-02-16 22:24:00,91.755,91.755,91.755,91.755,81800000.0
2009-02-16 22:25:00,91.755,91.755,91.755,91.755,6600000.0
2009-02-16 22:26:00,91.755,91.755,91.755,91.755,31800000.0
2009-02-16 22:27:00,91.755,91.755,91.755,91.755,51200000.0
2009-02-16 22:28:00,91.755,91.755,91.755,91.755,25600000.0
2009-02-16 22:29:00,91.755,91.755,91.755,91.755,12800000.0
2009-02-16 22:30:00,91.755,91.755,91.755,91.755,31800000.0
2009-02-16 22:31:00,91.755,91.755,91.755,91.755,35200000.0
2009-02-16 22:32:00,91.711,91.727,91.711,91.711,38200000.0
2009-02-16 22:33:00,91.755,91.755,91.75,91.75,38200000.0
2009-02-16 22:34:00,91.755,91.755,91.755,91.755,52200000.0
2009-02-16 22:35:00,91.755,91.755,91.755,91.755,37600000.0
2009-02-16 22:36:00,91.755,91.755,91.755,91.755,17000000.0
2009-02-16 22:37:00,91.76,91.775,91.76,91.76,47200000.0
2009-02-16 22:38:00,91.76,91.76,91.76,91.76,18400000.0
2009-02-16 22:39:00,91.76,91.76,91.76,91.76,9200000.0
2009-02-16 22:40:00,91.76,91.76,91.76,91.76,27600000.0
2009-02-16 22:41:00,91.76,91.76,91.76,91.76,4600000.0
2009-02-16 22:42:00,91.76,91.76,91.76,91.76,4600000.0
2009-02-16 22:43:00,91.76,91.76,91.76,91.76,9200000.0
2009-02-16 22:44:00,91.755,91.76,91.755,91.76,16800000.0
2009-02-16 22:45:00,91.76,91.76,91.755,91.76,70800000.0
2009-02-16 22:46:00,91.76,91.76,91.75,91.755,227100000.0
2009-02-16 22:47:00,91.765,91.765,91.74,91.745,147600000.0
2009-02-16 22:48:00,91.745,91.745,91.745,91.745,28200000.0
2009-02-16 22:49:00,91.745,91.745,91.745,91.745,9400000.0
2009-02-16 22:50:00,91.741,91.741,91.726,91.726,65800000.0
2009-02-16 22:51:00,91.745,91.745,91.745,91.745,65800000.0
2009-02-16 22:52:00,91.745,91.745,91.735,91.735,19400000.0
2009-02-16 22:53:00,91.735,91.735,91.735,91.735,4600000.0
2009-02-16 22:55:00,91.735,91.735,91.735,91.735,17200000.0
2009-02-16 22:56:00,91.735,91.735,91.735,91.735,4600000.0
2009-02-16 22:57:00,91.726,91.726,91.721,91.726,41000000.0
2009-02-16 22:58:00,91.708,91.72,91.708,91.713,41000000.0
2009-02-16 22:59:00,91.735,91.755,91.735,91.74,41000000.0
2009-02-16 23:00:00,91.755,91.755,91.725,91.725,47000000.0
2009-02-16 23:01:00,91.725,91.725,91.675,91.715,59900000.0
2009-02-16 23:02:00,91.72,91.72,91.665,91.68,150100000.0
2009-02-16 23:03:00,91.685,91.685,91.655,91.655,235200002.0
2009-02-16 23:04:00,91.655,91.675,91.655,91.675,174600002.0
2009-02-16 23:05:00,91.675,91.675,91.665,91.67,52400000.0
2009-02-16 23:06:00,91.67,91.685,91.665,91.675,60000000.0
2009-02-16 23:07:00,91.68,91.685,91.675,91.685,48400000.0
2009-02-16 23:08:00,91.685,91.69,91.665,91.665,111399999.0
2009-02-16 23:09:00,91.665,91.665,91.665,91.665,54399998.0
2009-02-16 23:10:00,91.665,91.665,91.665,91.665,10800000.0
2009-02-16 23:11:00,91.699,91.704,91.699,91.699,44000000.0
2009-02-16 23:12:00,91.68,91.715,91.68,91.71,44000000.0
2009-02-16 23:13:00,91.71,91.71,91.71,91.71,4600000.0
2009-02-16 23:15:00,91.699,91.709,91.694,91.699,5200000.0
2009-02-16 23:16:00,91.715,91.715,91.715,91.715,5200000.0
2009-02-16 23:17:00,91.71,91.71,91.71,91.71,8400000.0
2009-02-16 23:18:00,91.643,91.66,91.638,91.66,6000000.0
2009-02-16 23:19:00,91.715,91.715,91.715,91.715,6000000.0
2009-02-16 23:20:00,91.715,91.73,91.715,91.73,23000000.0
2009-02-16 23:21:00,91.725,91.73,91.72,91.72,54600000.0
2009-02-16 23:22:00,91.72,91.725,91.72,91.725,21800000.0
2009-02-16 23:23:00,91.725,91.725,91.725,91.725,21800000.0
2009-02-16 23:24:00,91.73,91.73,91.72,91.72,73200000.0
2009-02-16 23:25:00,91.715,91.715,91.71,91.71,9200000.0
2009-02-16 23:26:00,91.725,91.725,91.72,91.72,16000000.0
2009-02-16 23:27:00,91.71,91.71,91.71,91.71,4600000.0
2009-02-16 23:28:00,91.641,91.654,91.639,91.654,45800000.0
2009-02-16 23:29:00,91.649,91.65,91.649,91.649,45800000.0
2009-02-16 23:30:00,91.725,91.73,91.72,91.73,45800000.0
2009-02-16 23:31:00,91.73,91.73,91.705,91.71,181999999.0
2009-02-16 23:32:00,91.71,91.735,91.71,91.715,174199998.0
2009-02-16 23:33:00,91.72,91.72,91.71,91.715,84599999.0
2009-02-16 23:34:00,91.715,91.735,91.715,91.735,56400000.0
2009-02-16 23:35:00,91.735,91.735,91.715,91.715,51600001.0
2009-02-16 23:36:00,91.715,91.715,91.715,91.715,4600000.0
2009-02-16 23:37:00,91.646,91.646,91.64,91.64,128400000.0
2009-02-16 23:39:00,91.625,91.645,91.625,91.645,128400000.0
2009-02-16 23:40:00,91.715,91.725,91.71,91.715,128400000.0
2009-02-16 23:41:00,91.715,91.755,91.715,91.755,77000000.0
2009-02-16 23:43:00,91.755,91.755,91.735,91.735,26400000.0
2009-02-16 23:44:00,91.745,91.755,91.745,91.755,18400000.0
2009-02-16 23:45:00,91.76,91.765,91.76,91.765,38400000.0
2009-02-16 23:46:00,91.775,91.78,91.765,91.77,78000000.0
2009-02-16 23:47:00,91.77,91.78,91.765,91.77,86200001.0
2009-02-16 23:48:00,91.765,91.77,91.765,91.77,73600002.0
2009-02-16 23:49:00,91.765,91.77,91.74,91.745,270600000.0
2009-02-16 23:50:00,91.745,91.745,91.73,91.73,70800000.0
2009-02-16 23:51:00,91.73,91.735,91.73,91.73,22400000.0
2009-02-16 23:52:00,91.73,91.735,91.73,91.73,38600000.0
2009-02-16 23:53:00,91.73,91.73,91.73,91.73,10400000.0
2009-02-16 23:54:00,91.73,91.73,91.73,91.73,10400000.0
2009-02-16 23:55:00,91.73,91.73,91.73,91.73,8000000.0
2009-02-16 23:56:00,91.73,91.73,91.73,91.73,14800000.0
2009-02-16 23:57:00,91.725,91.73,91.725,91.73,29400000.0
2009-02-16 23:58:00,91.73,91.73,91.73,91.73,13000000.0
2009-02-16 23:59:00,91.725,91.745,91.72,91.72,91600000.0
2009-02-17 00:00:00,91.725,91.73,91.71,91.71,40000000.0
2009-02-17 00:01:00,91.715,91.715,91.705,91.715,53600000.0
2009-02-17 00:02:00,91.72,91.72,91.72,91.72,16200000.0
2009-02-17 00:03:00,91.72,91.72,91.72,91.72,5400000.0
2009-02-17 00:04:00,91.72,91.72,91.72,91.72,5400000.0
2009-02-17 00:05:00,91.697,91.7,91.694,91.697,314200000.0
2009-02-17 00:06:00,91.715,91.715,91.715,91.715,314200000.0
2009-02-17 00:07:00,91.72,91.72,91.715,91.72,33400000.0
2009-02-17 00:08:00,91.72,91.72,91.71,91.71,49200000.0
2009-02-17 00:09:00,91.71,91.71,91.71,91.71,4400000.0
2009-02-17 00:10:00,91.71,91.71,91.69,91.705,82600000.0
2009-02-17 00:11:00,91.695,91.705,91.695,91.695,32400000.0
2009-02-17 00:12:00,91.695,91.695,91.695,91.695,1400000.0
2009-02-17 00:13:00,91.705,91.705,91.695,91.695,42600000.0
2009-02-17 00:14:00,91.693,91.693,91.677,91.685,51000000.0
2009-02-17 00:15:00,91.7,91.715,91.695,91.7,51000000.0
2009-02-17 00:16:00,91.695,91.695,91.655,91.655,287200000.0
2009-02-17 00:17:00,91.655,91.69,91.65,91.665,56800000.0
2009-02-17 00:18:00,91.66,91.67,91.635,91.665,285200002.0
2009-02-17 00:19:00,91.67,91.705,91.67,91.695,153400003.0
2009-02-17 00:20:00,91.7,91.71,91.69,91.69,15000000.0
2009-02-17 00:21:00,91.69,91.69,91.65,91.665,104200000.0
2009-02-17 00:22:00,91.651,91.657,91.651,91.653,5400000.0
2009-02-17 00:23:00,91.655,91.655,91.655,91.655,5400000.0
2009-02-17 00:24:00,91.665,91.665,91.64,91.64,61800000.0
2009-02-17 00:25:00,91.64,91.65,91.625,91.65,170799999.0
2009-02-17 00:26:00,91.65,91.65,91.645,91.645,22600000.0
2009-02-17 00:27:00,91.65,91.65,91.64,91.64,62600000.0
2009-02-17 00:28:00,91.64,91.66,91.64,91.66,18600000.0
2009-02-17 00:29:00,91.655,91.655,91.655,91.655,7400000.0
2009-02-17 00:30:00,91.65,91.65,91.645,91.645,22800000.0
2009-02-17 00:31:00,91.655,91.655,91.645,91.645,10800000.0
2009-02-17 00:32:00,91.645,91.645,91.645,91.645,6800000.0
2009-02-17 00:33:00,91.645,91.65,91.645,91.65,4200000.0
2009-02-17 00:34:00,91.65,91.65,91.645,91.645,7400000.0
2009-02-17 00:35:00,91.645,91.655,91.645,91.645,45600000.0
2009-02-17 00:36:00,91.7,91.705,91.659,91.66,18800000.0
2009-02-17 00:37:00,91.645,91.645,91.64,91.64,18800000.0
2009-02-17 00:38:00,91.64,91.64,91.64,91.64,7200000.0
2009-02-17 00:39:00,91.64,91.65,91.635,91.65,40400000.0
2009-02-17 00:40:00,91.65,91.655,91.645,91.65,16000000.0
2009-02-17 00:41:00,91.66,91.66,91.65,91.66,16400000.0
2009-02-17 00:42:00,91.698,91.699,91.693,91.695,32000000.0
2009-02-17 00:43:00,91.69,91.694,91.69,91.691,32000000.0
2009-02-17 00:44:00,91.65,91.66,91.65,91.66,32000000.0
2009-02-17 00:45:00,91.66,91.66,91.66,91.66,6600000.0
2009-02-17 00:46:00,91.66,91.69,91.66,91.665,82000000.0
2009-02-17 00:47:00,91.67,91.67,91.66,91.66,25800000.0
2009-02-17 00:48:00,91.665,91.665,91.665,91.665,5600000.0
2009-02-17 00:49:00,91.675,91.682,91.67,91.682,127000000.0
2009-02-17 00:50:00,91.675,91.685,91.665,91.665,127000000.0
2009-02-17 00:51:00,91.665,91.68,91.665,91.68,21600000.0
2009-02-17 00:52:00,91.67,91.67,91.665,91.665,28200000.0
2009-02-17 00:53:00,91.712,91.712,91.69,91.7,2800000.0
2009-02-17 00:54:00,91.703,91.71,91.7,91.71,2800000.0
2009-02-17 00:55:00,91.67,91.67,91.67,91.67,2800000.0
2009-02-17 00:56:00,91.67,91.67,91.67,91.67,12800000.0
2009-02-17 00:57:00,91.695,91.695,91.69,91.695,12800000.0
2009-02-17 00:58:00,91.67,91.67,91.67,91.67,12800000.0
2009-02-17 00:59:00,91.67,91.67,91.67,91.67,22000000.0
2009-02-17 01:00:00,91.67,91.68,91.66,91.67,54800000.0
2009-02-17 01:01:00,91.67,91.69,91.67,91.68,45800000.0
2009-02-17 01:02:00,91.68,91.7,91.675,91.675,109400000.0
2009-02-17 01:03:00,91.68,91.72,91.68,91.72,194600000.0
2009-02-17 01:04:00,91.72,91.72,91.7,91.7,82800000.0
2009-02-17 01:05:00,91.7,91.71,91.7,91.7,36600000.0
2009-02-17 01:06:00,91.705,91.71,91.705,91.71,8800000.0
2009-02-17 01:07:00,91.71,91.71,91.71,91.71,40400000.0
2009-02-17 01:08:00,91.71,91.71,91.705,91.705,17200000.0
2009-02-17 01:09:00,91.705,91.71,91.705,91.71,6800000.0
2009-02-17 01:10:00,91.71,91.71,91.71,91.71,19000000.0
2009-02-17 01:11:00,91.71,91.71,91.7,91.71,76600000.0
2009-02-17 01:12:00,91.71,91.71,91.685,91.69,116800001.0
2009-02-17 01:13:00,91.69,91.705,91.69,91.705,92400000.0
2009-02-17 01:14:00,91.7,91.705,91.68,91.69,179000000.0
2009-02-17 01:15:00,91.69,91.69,91.67,91.67,177800000.0
2009-02-17 01:16:00,91.67,91.68,91.655,91.655,222200001.0
2009-02-17 01:17:00,91.655,91.67,91.655,91.66,152000001.0
2009-02-17 01:18:00,91.66,91.66,91.65,91.655,54900000.0
2009-02-17 01:19:00,91.655,91.66,91.63,91.64,116800000.0
2009-02-17 01:20:00,91.645,91.65,91.64,91.64,175800000.0
2009-02-17 01:21:00,91.64,91.66,91.64,91.66,70200000.0
2009-02-17 01:22:00,91.66,91.66,91.66,91.66,15000000.0
2009-02-17 01:23:00,91.66,91.66,91.66,91.66,49600000.0
2009-02-17 01:24:00,91.66,91.66,91.66,91.66,19200000.0
2009-02-17 01:25:00,91.66,91.68,91.66,91.68,64200000.0
2009-02-17 01:26:00,91.655,91.695,91.655,91.69,322599999.0
2009-02-17 01:27:00,91.69,91.695,91.69,91.695,32200000.0
2009-02-17 01:28:00,91.695,91.71,91.695,91.7,106399999.0
2009-02-17 01:29:00,91.7,91.72,91.675,91.675,104000000.0
2009-02-17 01:30:00,91.67,91.69,91.665,91.69,47400000.0
2009-02-17 01:31:00,91.69,91.69,91.665,91.685,71100000.0
2009-02-17 01:32:00,91.685,91.685,91.67,91.675,59200000.0
2009-02-17 01:33:00,91.68,91.72,91.68,91.705,203600000.0
2009-02-17 01:34:00,91.715,91.725,91.7,91.7,198200000.0
2009-02-17 01:35:00,91.7,91.71,91.695,91.71,315800000.0
2009-02-17 01:36:00,91.71,91.71,91.66,91.67,176900000.0
2009-02-17 01:37:00,91.67,91.71,91.67,91.71,106800000.0
2009-02-17 01:38:00,91.71,91.71,91.695,91.71,104700000.0
2009-02-17 01:39:00,91.705,91.705,91.685,91.7,90900000.0
2009-02-17 01:40:00,91.695,91.7,91.685,91.685,105200000.0
2009-02-17 01:41:00,91.685,91.71,91.685,91.705,239700000.0
2009-02-17 01:42:00,91.705,91.71,91.7,91.71,135200000.0
2009-02-17 01:43:00,91.705,91.71,91.695,91.695,55400000.0
2009-02-17 01:44:00,91.705,91.71,91.695,91.705,63400000.0
2009-02-17 01:45:00,91.71,91.72,91.71,91.71,41200000.0
2009-02-17 01:46:00,91.71,91.72,91.705,91.71,91600000.0
2009-02-17 01:47:00,91.71,91.715,91.705,91.715,263800000.0
2009-02-17 01:48:00,91.715,91.715,91.675,91.69,369199998.0
2009-02-17 01:49:00,91.69,91.69,91.675,91.685,118000000.0
2009-02-17 01:50:00,91.685,91.69,91.675,91.69,131200000.0
2009-02-17 01:51:00,91.69,91.695,91.68,91.68,147000000.0
2009-02-17 01:52:00,91.68,91.73,91.68,91.72,313600000.0
2009-02-17 01:53:00,91.715,91.715,91.7,91.705,215800000.0
2009-02-17 01:54:00,91.705,91.715,91.705,91.715,126800001.0
2009-02-17 01:55:00,91.715,91.715,91.685,91.685,87000000.0
2009-02-17 01:56:00,91.685,91.705,91.685,91.7,35400000.0
2009-02-17 01:57:00,91.7,91.705,91.69,91.7,31800000.0
2009-02-17 01:58:00,91.7,91.71,91.7,91.705,81800000.0
2009-02-17 01:59:00,91.705,91.735,91.705,91.71,223999997.0
2009-02-17 02:00:00,91.715,91.73,91.705,91.72,173600001.0
2009-02-17 02:01:00,91.725,91.725,91.72,91.725,11400000.0
2009-02-17 02:02:00,91.73,91.73,91.69,91.705,154700000.0
2009-02-17 02:03:00,91.705,91.715,91.685,91.685,79600000.0
2009-02-17 02:04:00,91.69,91.73,91.69,91.71,164800000.0
2009-02-17 02:05:00,91.705,91.71,91.7,91.71,44200000.0
2009-02-17 02:06:00,91.71,91.71,91.7,91.7,49600000.0
2009-02-17 02:07:00,91.7,91.705,91.68,91.695,195799999.0
2009-02-17 02:08:00,91.69,91.705,91.69,91.695,94500000.0
2009-02-17 02:09:00,91.685,91.715,91.685,91.705,103200000.0
2009-02-17 02:10:00,91.705,91.705,91.685,91.685,31800000.0
2009-02-17 02:11:00,91.685,91.715,91.685,91.715,108400000.0
2009-02-17 02:12:00,91.715,91.73,91.705,91.705,93400000.0
2009-02-17 02:13:00,91.705,91.715,91.705,91.715,56000000.0
2009-02-17 02:14:00,91.715,91.715,91.68,91.705,101700000.0
2009-02-17 02:15:00,91.705,91.725,91.705,91.725,55600000.0
2009-02-17 02:16:00,91.715,91.74,91.715,91.725,78600000.0
2009-02-17 02:17:00,91.725,91.765,91.725,91.765,226399999.0
2009-02-17 02:18:00,91.755,91.765,91.685,91.7,489000001.0
2009-02-17 02:19:00,91.7,91.735,91.7,91.735,103599999.0
2009-02-17 02:20:00,91.735,91.745,91.71,91.71,286900001.0
2009-02-17 02:21:00,91.71,91.71,91.655,91.67,533100001.0
2009-02-17 02:22:00,91.67,91.68,91.655,91.665,214400000.0
2009-02-17 02:23:00,91.665,91.685,91.655,91.68,258199995.0
2009-02-17 02:24:00,91.68,91.7,91.67,91.67,314100000.0
2009-02-17 02:25:00,91.67,91.7,91.665,91.69,215600000.0
2009-02-17 02:26:00,91.69,91.71,91.68,91.68,103400000.0
2009-02-17 02:27:00,91.68,91.69,91.67,91.67,86800000.0
2009-02-17 02:28:00,91.675,91.675,91.665,91.67,79400000.0
2009-02-17 02:29:00,91.67,91.675,91.67,91.67,103200000.0
2009-02-17 02:30:00,91.67,91.705,91.655,91.67,308200000.0
2009-02-17 02:31:00,91.68,91.71,91.68,91.71,224700000.0
2009-02-17 02:32:00,91.71,91.74,91.71,91.72,141000000.0
2009-02-17 02:33:00,91.725,91.735,91.72,91.725,170800000.0
2009-02-17 02:34:00,91.73,91.735,91.71,91.71,212900000.0
2009-02-17 02:35:00,91.705,91.71,91.695,91.705,190000000.0
2009-02-17 02:36:00,91.705,91.735,91.705,91.735,126400000.0
2009-02-17 02:37:00,91.735,91.75,91.725,91.745,167600000.0
2009-02-17 02:38:00,91.74,91.745,91.71,91.725,350200002.0
2009-02-17 02:39:00,91.725,91.735,91.72,91.735,144600000.0
2009-02-17 02:40:00,91.735,91.76,91.735,91.735,263200000.0
2009-02-17 02:41:00,91.735,91.76,91.735,91.76,181800000.0
2009-02-17 02:42:00,91.76,91.76,91.685,91.725,329600001.0
2009-02-17 02:43:00,91.725,91.74,91.72,91.735,188800000.0
2009-02-17 02:44:00,91.735,91.75,91.73,91.75,128400000.0
2009-02-17 02:45:00,91.75,91.765,91.745,91.75,150400000.0
2009-02-17 02:46:00,91.75,91.75,91.75,91.75,34400000.0
2009-02-17 02:47:00,91.75,91.76,91.745,91.75,148200000.0
2009-02-17 02:48:00,91.75,91.76,91.75,91.76,80600000.0
2009-02-17 02:49:00,91.76,91.77,91.755,91.76,182200000.0
2009-02-17 02:50:00,91.76,91.78,91.76,91.78,93600000.0
2009-02-17 02:51:00,91.78,91.81,91.775,91.8,338600000.0
2009-02-17 02:52:00,91.805,91.805,91.765,91.77,389599998.0
2009-02-17 02:53:00,91.77,91.8,91.77,91.8,174800000.0
2009-02-17 02:54:00,91.795,91.85,91.795,91.84,720600003.0
2009-02-17 02:55:00,91.84,91.855,91.825,91.855,257800000.0
2009-02-17 02:56:00,91.855,91.865,91.845,91.85,121200000.0
2009-02-17 02:57:00,91.85,91.85,91.805,91.805,472899999.0
2009-02-17 02:58:00,91.815,91.845,91.815,91.845,232200000.0
2009-02-17 02:59:00,91.845,91.855,91.84,91.85,165000002.0
2009-02-17 03:00:00,91.855,91.855,91.82,91.82,396600001.0
2009-02-17 03:01:00,91.82,91.835,91.815,91.83,244800000.0
2009-02-17 03:02:00,91.835,91.845,91.825,91.835,352600001.0
2009-02-17 03:03:00,91.835,91.845,91.83,91.835,227399998.0
2009-02-17 03:04:00,91.835,91.845,91.815,91.825,466399997.0
2009-02-17 03:05:00,91.825,91.825,91.81,91.815,201000000.0
2009-02-17 03:06:00,91.815,91.825,91.805,91.815,410499999.0
2009-02-17 03:07:00,91.815,91.845,91.81,91.83,198800001.0
2009-02-17 03:08:00,91.83,91.895,91.815,91.885,640500000.0
2009-02-17 03:09:00,91.88,91.9,91.875,91.88,266000000.0
2009-02-17 03:10:00,91.875,91.89,91.865,91.88,228200000.0
2009-02-17 03:11:00,91.88,91.88,91.85,91.87,293600000.0
2009-02-17 03:12:00,91.87,91.93,91.855,91.92,402699999.0
2009-02-17 03:13:00,91.915,92.03,91.91,92.02,472799999.0
2009-02-17 03:14:00,92.015,92.03,91.99,92.015,244000000.0
2009-02-17 03:15:00,92.015,92.02,92.0,92.0,180600000.0
2009-02-17 03:16:00,92.0,92.0,91.96,91.98,273800000.0
2009-02-17 03:17:00,91.98,91.985,91.96,91.97,141900000.0
2009-02-17 03:18:00,91.97,91.995,91.965,91.985,125600000.0
2009-02-17 03:19:00,91.985,91.99,91.95,91.95,206500000.0
2009-02-17 03:20:00,91.955,91.97,91.935,91.945,268600000.0
2009-02-17 03:21:00,91.945,91.97,91.94,91.965,241300000.0
2009-02-17 03:22:00,91.965,91.965,91.94,91.96,340800001.0
2009-02-17 03:23:00,91.95,91.965,91.94,91.94,165600000.0
2009-02-17 03:24:00,91.94,91.94,91.915,91.92,149100000.0
2009-02-17 03:25:00,91.92,91.925,91.9,91.9,268000001.0
2009-02-17 03:26:00,91.895,91.91,91.89,91.9,269100000.0
2009-02-17 03:27:00,91.9,91.9,91.84,91.865,329500000.0
2009-02-17 03:28:00,91.865,91.89,91.86,91.885,165400000.0
2009-02-17 03:29:00,91.885,91.89,91.86,91.87,120000000.0
2009-02-17 03:30:00,91.87,91.89,91.86,91.89,94000000.0
2009-02-17 03:31:00,91.89,91.925,91.89,91.915,152600002.0
2009-02-17 03:32:00,91.925,91.94,91.915,91.92,207500000.0
2009-02-17 03:33:00,91.915,91.92,91.855,91.87,254200000.0
2009-02-17 03:34:00,91.87,91.875,91.855,91.875,251200000.0
2009-02-17 03:35:00,91.87,91.895,91.865,91.87,281200000.0
2009-02-17 03:36:00,91.87,91.905,91.87,91.895,89800000.0
2009-02-17 03:37:00,91.895,91.92,91.89,91.915,182600000.0
2009-02-17 03:38:00,91.91,91.93,91.905,91.91,298600000.0
2009-02-17 03:39:00,91.925,91.93,91.895,91.895,202600000.0
2009-02-17 03:40:00,91.895,91.91,91.89,91.89,191600000.0
2009-02-17 03:41:00,91.89,91.915,91.89,91.91,118400000.0
2009-02-17 03:42:00,91.91,91.915,91.905,91.905,96600000.0
2009-02-17 03:43:00,91.91,91.91,91.905,91.905,57800000.0
2009-02-17 03:44:00,91.905,91.92,91.89,91.91,248900000.0
2009-02-17 03:45:00,91.905,91.935,91.905,91.935,229199999.0
2009-02-17 03:46:00,91.935,91.97,91.925,91.96,213300000.0
2009-02-17 03:47:00,91.96,92.01,91.96,91.99,197400000.0
2009-02-17 03:48:00,91.985,91.99,91.94,91.94,250800000.0
2009-02-17 03:49:00,91.945,91.955,91.935,91.94,224400000.0
2009-02-17 03:50:00,91.94,91.98,91.94,91.98,196200000.0
2009-02-17 03:51:00,91.975,91.99,91.965,91.985,270600000.0
2009-02-17 03:52:00,91.98,92.02,91.97,92.01,161200000.0
2009-02-17 03:53:00,92.01,92.115,91.98,92.115,412400000.0
2009-02-17 03:54:00,92.13,92.175,92.12,92.13,537100003.0
2009-02-17 03:55:00,92.12,92.13,92.09,92.12,535600001.0
2009-02-17 03:56:00,92.11,92.15,92.1,92.14,258800001.0
2009-02-17 03:57:00,92.155,92.17,92.13,92.17,441699999.0
2009-02-17 03:58:00,92.17,92.19,92.16,92.18,346400000.0
2009-02-17 03:59:00,92.18,92.205,92.16,92.175,901800001.0
2009-02-17 04:00:00,92.165,92.17,92.12,92.12,824600000.0
2009-02-17 04:01:00,92.12,92.135,92.085,92.095,426000000.0
2009-02-17 04:02:00,92.095,92.105,92.085,92.095,341400000.0
2009-02-17 04:03:00,92.095,92.1,92.07,92.09,475599999.0
2009-02-17 04:04:00,92.09,92.13,92.09,92.13,233400000.0
2009-02-17 04:05:00,92.13,92.16,92.115,92.12,252400002.0
2009-02-17 04:06:00,92.12,92.18,92.12,92.155,351800002.0
2009-02-17 04:07:00,92.155,92.17,92.125,92.13,252800000.0
2009-02-17 04:08:00,92.13,92.135,92.12,92.12,274100000.0
2009-02-17 04:09:00,92.125,92.16,92.12,92.15,195700000.0
2009-02-17 04:10:00,92.15,92.17,92.145,92.16,222100000.0
2009-02-17 04:11:00,92.16,92.16,92.13,92.15,144800000.0
2009-02-17 04:12:00,92.15,92.17,92.145,92.165,315900001.0
2009-02-17 04:13:00,92.165,92.18,92.145,92.18,272700000.0
2009-02-17 04:14:00,92.18,92.27,92.17,92.24,450200001.0
2009-02-17 04:15:00,92.25,92.39,92.24,92.36,519000001.0
2009-02-17 04:16:00,92.355,92.36,92.34,92.34,343000001.0
2009-02-17 04:17:00,92.34,92.345,92.31,92.335,469999997.0
2009-02-17 04:18:00,92.335,92.335,92.315,92.32,265600000.0
2009-02-17 04:19:00,92.32,92.33,92.295,92.31,370600003.0
2009-02-17 04:20:00,92.31,92.32,92.265,92.285,201600000.0
2009-02-17 04:21:00,92.285,92.32,92.28,92.305,427000000.0
2009-02-17 04:22:00,92.31,92.355,92.295,92.34,508600000.0
2009-02-17 04:23:00,92.335,92.35,92.31,92.35,609499999.0
2009-02-17 04:24:00,92.345,92.35,92.32,92.33,433600001.0
2009-02-17 04:25:00,92.34,92.35,92.33,92.34,371800000.0
2009-02-17 04:26:00,92.34,92.345,92.32,92.34,370000003.0
2009-02-17 04:27:00,92.335,92.35,92.33,92.335,120600000.0
2009-02-17 04:28:00,92.33,92.34,92.275,92.285,597500002.0
2009-02-17 04:29:00,92.29,92.31,92.285,92.29,454499997.0
2009-02-17 04:30:00,92.285,92.29,92.255,92.255,160000000.0
2009-02-17 04:31:00,92.255,92.28,92.25,92.28,174800000.0
2009-02-17 04:32:00,92.28,92.295,92.27,92.285,184800000.0
2009-02-17 04:33:00,92.285,92.305,92.28,92.295,158500000.0
2009-02-17 04:34:00,92.29,92.34,92.29,92.33,151100000.0
2009-02-17 04:35:00,92.335,92.34,92.325,92.34,100600000.0
2009-02-17 04:36:00,92.35,92.35,92.305,92.31,97400000.0
2009-02-17 04:37:00,92.31,92.32,92.3,92.31,77800000.0
2009-02-17 04:38:00,92.32,92.32,92.305,92.31,62400000.0
2009-02-17 04:39:00,92.31,92.31,92.305,92.31,79800000.0
2009-02-17 04:40:00,92.31,92.31,92.285,92.285,258600000.0
2009-02-17 04:41:00,92.29,92.31,92.29,92.3,93700000.0
2009-02-17 04:42:00,92.3,92.32,92.295,92.32,271400001.0
2009-02-17 04:43:00,92.325,92.34,92.32,92.325,142700000.0
2009-02-17 04:44:00,92.335,92.34,92.325,92.34,96800000.0
2009-02-17 04:45:00,92.335,92.35,92.325,92.345,221000000.0
2009-02-17 04:46:00,92.345,92.365,92.34,92.365,306800000.0
2009-02-17 04:47:00,92.365,92.37,92.355,92.355,207200000.0
2009-02-17 04:48:00,92.355,92.365,92.35,92.35,65600000.0
2009-02-17 04:49:00,92.35,92.355,92.35,92.355,65400000.0
2009-02-17 04:50:00,92.355,92.37,92.355,92.365,126400000.0
2009-02-17 04:51:00,92.365,92.39,92.365,92.37,184200001.0
2009-02-17 04:52:00,92.37,92.37,92.35,92.365,419700000.0
2009-02-17 04:53:00,92.37,92.38,92.36,92.37,204800000.0
2009-02-17 04:54:00,92.37,92.38,92.365,92.38,140100000.0
2009-02-17 04:55:00,92.38,92.39,92.37,92.39,496099999.0
2009-02-17 04:56:00,92.39,92.44,92.385,92.44,392200000.0
2009-02-17 04:57:00,92.45,92.45,92.42,92.42,584500002.0
2009-02-17 04:58:00,92.425,92.44,92.42,92.425,513300003.0
2009-02-17 04:59:00,92.425,92.435,92.42,92.43,350800000.0
2009-02-17 05:00:00,92.425,92.43,92.41,92.415,236800000.0
2009-02-17 05:01:00,92.415,92.415,92.38,92.39,265400000.0
2009-02-17 05:02:00,92.38,92.395,92.38,92.39,171800000.0
2009-02-17 05:03:00,92.39,92.41,92.385,92.39,207100000.0
2009-02-17 05:04:00,92.39,92.405,92.39,92.405,62400000.0
2009-02-17 05:05:00,92.405,92.405,92.37,92.38,339500001.0
2009-02-17 05:06:00,92.38,92.38,92.35,92.355,403000001.0
2009-02-17 05:07:00,92.36,92.36,92.345,92.35,353200000.0
2009-02-17 05:08:00,92.35,92.35,92.32,92.33,212000000.0
2009-02-17 05:09:00,92.33,92.34,92.31,92.315,452600000.0
2009-02-17 05:10:00,92.31,92.31,92.3,92.305,264400000.0
2009-02-17 05:11:00,92.3,92.31,92.3,92.31,180200000.0
2009-02-17 05:12:00,92.31,92.38,92.31,92.38,380000001.0
2009-02-17 05:13:00,92.38,92.38,92.31,92.33,462200000.0
2009-02-17 05:14:00,92.335,92.35,92.33,92.35,165000000.0
2009-02-17 05:15:00,92.35,92.36,92.33,92.33,196600000.0
2009-02-17 05:16:00,92.33,92.335,92.325,92.33,257600000.0
2009-02-17 05:17:00,92.33,92.33,92.32,92.33,98000000.0
2009-02-17 05:18:00,92.325,92.345,92.32,92.345,119400000.0
2009-02-17 05:19:00,92.35,92.355,92.34,92.35,293800000.0
2009-02-17 05:20:00,92.345,92.355,92.34,92.355,221600003.0
2009-02-17 05:21:00,92.355,92.355,92.345,92.35,208200000.0
2009-02-17 05:22:00,92.35,92.35,92.345,92.345,51400000.0
2009-02-17 05:23:00,92.35,92.35,92.345,92.345,166200000.0
2009-02-17 05:24:00,92.345,92.35,92.34,92.35,102400000.0
2009-02-17 05:25:00,92.35,92.35,92.345,92.35,98800000.0
2009-02-17 05:26:00,92.35,92.365,92.35,92.355,86600000.0
2009-02-17 05:27:00,92.355,92.37,92.355,92.365,78800000.0
2009-02-17 05:28:00,92.54,92.558,92.54,92.543,200400000.0
2009-02-17 05:29:00,92.365,92.365,92.345,92.355,200400000.0
2009-02-17 05:30:00,92.35,92.37,92.345,92.345,432900000.0
2009-02-17 05:31:00,92.345,92.37,92.345,92.365,298000000.0
2009-02-17 05:32:00,92.365,92.365,92.34,92.36,279800000.0
2009-02-17 05:33:00,92.36,92.4,92.355,92.39,310400000.0
2009-02-17 05:34:00,92.38,92.39,92.375,92.38,489000000.0
2009-02-17 05:35:00,92.38,92.39,92.37,92.38,190199999.0
2009-02-17 05:36:00,92.38,92.465,92.38,92.45,510700000.0
2009-02-17 05:37:00,92.45,92.47,92.435,92.44,420100001.0
2009-02-17 05:38:00,92.445,92.455,92.43,92.435,386300000.0
2009-02-17 05:39:00,92.44,92.54,92.435,92.53,358500000.0
2009-02-17 05:40:00,92.535,92.55,92.51,92.51,293400000.0
2009-02-17 05:41:00,92.51,92.54,92.46,92.54,664499999.0
2009-02-17 05:42:00,92.54,92.65,92.54,92.635,818700000.0
2009-02-17 05:43:00,92.635,92.645,92.59,92.595,594800004.0
2009-02-17 05:44:00,92.59,92.63,92.59,92.62,346800000.0
2009-02-17 05:45:00,92.62,92.62,92.6,92.6,414000000.0
2009-02-17 05:46:00,92.6,92.75,92.595,92.715,640899999.0
2009-02-17 05:47:00,92.725,92.74,92.69,92.7,458999999.0
2009-02-17 05:48:00,92.7,92.725,92.7,92.715,292200000.0
2009-02-17 05:49:00,92.71,92.72,92.69,92.7,307600000.0
2009-02-17 05:50:00,92.7,92.7,92.65,92.67,531599999.0
2009-02-17 05:51:00,92.675,92.695,92.665,92.67,343400001.0
2009-02-17 05:52:00,92.675,92.7,92.67,92.675,288200000.0
2009-02-17 05:53:00,92.675,92.675,92.62,92.625,393600000.0
2009-02-17 05:54:00,92.62,92.635,92.565,92.62,422399999.0
2009-02-17 05:55:00,92.62,92.625,92.585,92.6,350800001.0
2009-02-17 05:56:00,92.6,92.625,92.595,92.615,373999997.0
2009-02-17 05:57:00,92.61,92.64,92.61,92.63,233000000.0
2009-02-17 05:58:00,92.63,92.67,92.625,92.65,624700001.0
2009-02-17 05:59:00,92.65,92.65,92.605,92.61,806199998.0
2009-02-17 06:00:00,92.61,92.61,92.575,92.59,509200001.0
2009-02-17 06:01:00,92.59,92.59,92.565,92.58,507800004.0
2009-02-17 06:02:00,92.58,92.58,92.56,92.565,426800001.0
2009-02-17 06:03:00,92.565,92.58,92.565,92.58,108900000.0
2009-02-17 06:04:00,92.575,92.58,92.56,92.56,204800000.0
2009-02-17 06:05:00,92.565,92.565,92.55,92.56,161800000.0
2009-02-17 06:06:00,92.565,92.6,92.56,92.58,184800000.0
2009-02-17 06:07:00,92.58,92.58,92.535,92.535,98600000.0
2009-02-17 06:08:00,92.535,92.55,92.515,92.52,129300000.0
2009-02-17 06:09:00,92.52,92.53,92.49,92.515,415900000.0
2009-02-17 06:10:00,92.515,92.52,92.51,92.51,39000000.0
2009-02-17 06:11:00,92.515,92.515,92.47,92.485,354600000.0
2009-02-17 06:12:00,92.49,92.49,92.475,92.485,69800000.0
2009-02-17 06:13:00,92.485,92.5,92.475,92.475,446400001.0
2009-02-17 06:14:00,92.48,92.5,92.48,92.485,159400000.0
2009-02-17 06:15:00,92.48,92.49,92.43,92.445,484800001.0
2009-02-17 06:16:00,92.445,92.45,92.42,92.435,238499999.0
2009-02-17 06:17:00,92.435,92.47,92.435,92.45,225500000.0
2009-02-17 06:18:00,92.45,92.45,92.405,92.45,467800003.0
2009-02-17 06:19:00,92.455,92.49,92.455,92.48,135000000.0
2009-02-17 06:20:00,92.48,92.51,92.48,92.5,303800000.0
2009-02-17 06:21:00,92.5,92.51,92.495,92.51,105000000.0
2009-02-17 06:22:00,92.51,92.51,92.48,92.48,167400000.0
2009-02-17 06:23:00,92.48,92.52,92.475,92.515,342799999.0
2009-02-17 06:24:00,92.52,92.52,92.51,92.515,171200000.0
2009-02-17 06:25:00,92.515,92.515,92.51,92.515,54800000.0
2009-02-17 06:26:00,92.515,92.55,92.515,92.545,120600000.0
2009-02-17 06:27:00,92.545,92.59,92.545,92.555,293100000.0
2009-02-17 06:28:00,92.55,92.565,92.545,92.55,318600000.0
2009-02-17 06:29:00,92.545,92.55,92.515,92.515,335500002.0
2009-02-17 06:30:00,92.52,92.535,92.5,92.53,307200000.0
2009-02-17 06:31:00,92.535,92.54,92.52,92.52,46200000.0
2009-02-17 06:32:00,92.515,92.535,92.49,92.495,184600000.0
2009-02-17 06:33:00,92.495,92.515,92.495,92.51,77200000.0
2009-02-17 06:34:00,92.52,92.52,92.505,92.505,76800000.0
2009-02-17 06:35:00,92.505,92.505,92.495,92.5,122000000.0
2009-02-17 06:36:00,92.505,92.505,92.495,92.5,74400000.0
2009-02-17 06:37:00,92.5,92.51,92.495,92.505,144800000.0
2009-02-17 06:38:00,92.505,92.53,92.505,92.53,175800000.0
2009-02-17 06:39:00,92.53,92.54,92.515,92.525,376800000.0
2009-02-17 06:40:00,92.54,92.54,92.515,92.52,199200000.0
2009-02-17 06:41:00,92.525,92.525,92.515,92.515,164200000.0
2009-02-17 06:42:00,92.52,92.565,92.52,92.55,294800000.0
2009-02-17 06:43:00,92.55,92.55,92.53,92.54,147200000.0
2009-02-17 06:44:00,92.54,92.55,92.54,92.545,101800000.0
2009-02-17 06:45:00,92.55,92.55,92.545,92.545,70600000.0
2009-02-17 06:46:00,92.545,92.545,92.53,92.53,117800000.0
2009-02-17 06:47:00,92.53,92.545,92.53,92.54,75600000.0
2009-02-17 06:48:00,92.54,92.55,92.52,92.525,115900000.0
2009-02-17 06:49:00,92.525,92.53,92.52,92.53,55400000.0
2009-02-17 06:50:00,92.525,92.53,92.52,92.53,45600000.0
2009-02-17 06:51:00,92.53,92.535,92.52,92.53,96200000.0
2009-02-17 06:52:00,92.525,92.525,92.515,92.515,109400000.0
2009-02-17 06:53:00,92.515,92.515,92.5,92.51,57200000.0
2009-02-17 06:54:00,92.51,92.51,92.495,92.495,25800000.0
2009-02-17 06:55:00,92.495,92.5,92.465,92.465,147300000.0
2009-02-17 06:56:00,92.465,92.47,92.445,92.445,244200000.0
2009-02-17 06:57:00,92.445,92.45,92.43,92.435,229800000.0
2009-02-17 06:58:00,92.435,92.46,92.435,92.44,227400000.0
2009-02-17 06:59:00,92.435,92.45,92.425,92.445,212200000.0
2009-02-17 07:00:00,92.445,92.45,92.44,92.44,27800000.0
2009-02-17 07:01:00,92.44,92.47,92.44,92.47,71200000.0
2009-02-17 07:02:00,92.47,92.48,92.46,92.465,164400000.0
2009-02-17 07:03:00,92.465,92.47,92.46,92.465,78200000.0
2009-02-17 07:04:00,92.465,92.465,92.445,92.455,111600000.0
2009-02-17 07:05:00,92.46,92.47,92.455,92.465,39500000.0
2009-02-17 07:06:00,92.47,92.47,92.47,92.47,14200000.0
2009-02-17 07:07:00,92.47,92.48,92.47,92.475,76400000.0
2009-02-17 07:08:00,92.475,92.475,92.47,92.47,52800000.0
2009-02-17 07:09:00,92.47,92.48,92.465,92.47,113400000.0
2009-02-17 07:10:00,92.47,92.47,92.465,92.47,97800000.0
2009-02-17 07:11:00,92.47,92.48,92.45,92.45,349600000.0
2009-02-17 07:12:00,92.455,92.455,92.435,92.445,144200000.0
2009-02-17 07:13:00,92.45,92.455,92.415,92.425,162800001.0
2009-02-17 07:14:00,92.425,92.435,92.425,92.435,70200000.0
2009-02-17 07:15:00,92.435,92.45,92.435,92.45,32800000.0
2009-02-17 07:16:00,92.46,92.46,92.455,92.46,8900000.0
2009-02-17 07:17:00,92.46,92.46,92.455,92.455,37000000.0
2009-02-17 07:18:00,92.455,92.46,92.42,92.43,138000000.0
2009-02-17 07:19:00,92.42,92.43,92.42,92.425,40200000.0
2009-02-17 07:20:00,92.425,92.425,92.405,92.415,145300000.0
2009-02-17 07:21:00,92.42,92.43,92.41,92.415,69200000.0
2009-02-17 07:22:00,92.415,92.43,92.41,92.43,95400000.0
2009-02-17 07:23:00,92.43,92.43,92.42,92.42,75400000.0
2009-02-17 07:24:00,92.42,92.42,92.42,92.42,5600000.0
2009-02-17 07:25:00,92.425,92.435,92.425,92.425,56100000.0
2009-02-17 07:26:00,92.425,92.43,92.42,92.43,39400000.0
2009-02-17 07:27:00,92.43,92.45,92.43,92.44,160800000.0
2009-02-17 07:28:00,92.44,92.46,92.44,92.455,239800000.0
2009-02-17 07:29:00,92.455,92.46,92.425,92.43,464500002.0
2009-02-17 07:30:00,92.435,92.435,92.41,92.42,462400001.0
2009-02-17 07:31:00,92.43,92.43,92.41,92.415,280800001.0
2009-02-17 07:32:00,92.415,92.45,92.41,92.445,103000000.0
2009-02-17 07:33:00,92.445,92.45,92.43,92.43,138800000.0
2009-02-17 07:34:00,92.43,92.43,92.415,92.42,183000000.0
2009-02-17 07:35:00,92.42,92.42,92.405,92.41,154600000.0
2009-02-17 07:36:00,92.415,92.42,92.39,92.41,191900001.0
2009-02-17 07:37:00,92.41,92.41,92.405,92.405,72100000.0
2009-02-17 07:38:00,92.4,92.42,92.395,92.42,162400000.0
2009-02-17 07:39:00,92.41,92.43,92.405,92.41,384100002.0
2009-02-17 07:40:00,92.41,92.415,92.405,92.41,170200000.0
2009-02-17 07:41:00,92.41,92.44,92.41,92.44,132000000.0
2009-02-17 07:42:00,92.44,92.45,92.435,92.44,177400000.0
2009-02-17 07:43:00,92.44,92.44,92.43,92.43,86200000.0
2009-02-17 07:44:00,92.435,92.435,92.41,92.42,254000001.0
2009-02-17 07:45:00,92.42,92.42,92.405,92.415,84600000.0
2009-02-17 07:46:00,92.42,92.425,92.415,92.425,44700000.0
2009-02-17 07:47:00,92.425,92.44,92.425,92.435,129400001.0
2009-02-17 07:48:00,92.435,92.44,92.435,92.44,19800000.0
2009-02-17 07:49:00,92.44,92.44,92.435,92.44,58400000.0
2009-02-17 07:50:00,92.445,92.47,92.445,92.465,92400000.0
2009-02-17 07:51:00,92.465,92.47,92.46,92.47,135000000.0
2009-02-17 07:52:00,92.47,92.47,92.46,92.46,191600000.0
2009-02-17 07:53:00,92.46,92.47,92.45,92.46,245000004.0
2009-02-17 07:54:00,92.46,92.47,92.46,92.47,156600000.0
2009-02-17 07:55:00,92.47,92.47,92.465,92.47,48400000.0
2009-02-17 07:56:00,92.47,92.47,92.465,92.47,35200000.0
2009-02-17 07:57:00,92.47,92.47,92.46,92.47,406800011.0
2009-02-17 07:58:00,92.47,92.48,92.46,92.47,329600002.0
2009-02-17 07:59:00,92.48,92.48,92.465,92.48,305000000.0
2009-02-17 08:00:00,92.49,92.53,92.48,92.515,563500000.0
2009-02-17 08:01:00,92.52,92.545,92.51,92.52,552900001.0
2009-02-17 08:02:00,92.52,92.525,92.51,92.51,333800003.0
2009-02-17 08:03:00,92.51,92.51,92.495,92.5,141800001.0
2009-02-17 08:04:00,92.5,92.5,92.465,92.5,557400002.0
2009-02-17 08:05:00,92.5,92.52,92.485,92.495,550899998.0
2009-02-17 08:06:00,92.495,92.5,92.49,92.5,391200003.0
2009-02-17 08:07:00,92.5,92.525,92.5,92.52,143000000.0
2009-02-17 08:08:00,92.52,92.52,92.515,92.515,30200000.0
2009-02-17 08:09:00,92.515,92.515,92.48,92.48,322300000.0
2009-02-17 08:10:00,92.48,92.49,92.465,92.49,262600000.0
2009-02-17 08:11:00,92.49,92.49,92.485,92.49,99200000.0
2009-02-17 08:12:00,92.485,92.49,92.485,92.49,19600000.0
2009-02-17 08:13:00,92.485,92.485,92.48,92.48,14200000.0
2009-02-17 08:14:00,92.48,92.485,92.47,92.475,173000000.0
2009-02-17 08:15:00,92.475,92.48,92.475,92.475,63800000.0
2009-02-17 08:16:00,92.475,92.48,92.47,92.475,167600000.0
2009-02-17 08:17:00,92.475,92.48,92.475,92.48,14000000.0
2009-02-17 08:18:00,92.48,92.48,92.47,92.48,105800000.0
2009-02-17 08:19:00,92.48,92.495,92.47,92.495,282200000.0
2009-02-17 08:20:00,92.495,92.5,92.49,92.49,176800000.0
2009-02-17 08:21:00,92.49,92.5,92.49,92.495,99600000.0
2009-02-17 08:22:00,92.495,92.495,92.455,92.455,170400000.0
2009-02-17 08:23:00,92.455,92.48,92.455,92.46,95600000.0
2009-02-17 08:24:00,92.465,92.48,92.42,92.435,296399998.0
2009-02-17 08:25:00,92.435,92.44,92.42,92.43,162000000.0
2009-02-17 08:26:00,92.43,92.44,92.415,92.425,163600002.0
2009-02-17 08:27:00,92.43,92.43,92.415,92.42,73100000.0
2009-02-17 08:28:00,92.42,92.445,92.42,92.425,90000000.0
2009-02-17 08:29:00,92.425,92.43,92.41,92.42,181600000.0
2009-02-17 08:30:00,92.42,92.425,92.4,92.41,245200000.0
2009-02-17 08:31:00,92.41,92.42,92.4,92.41,205000001.0
2009-02-17 08:32:00,92.41,92.43,92.385,92.385,273200000.0
2009-02-17 08:33:00,92.385,92.425,92.37,92.425,511600000.0
2009-02-17 08:34:00,92.425,92.425,92.375,92.39,427399998.0
2009-02-17 08:35:00,92.395,92.395,92.38,92.385,128200000.0
2009-02-17 08:36:00,92.385,92.405,92.38,92.385,484600001.0
2009-02-17 08:37:00,92.39,92.425,92.39,92.415,468000002.0
2009-02-17 08:38:00,92.41,92.415,92.39,92.41,585000003.0
2009-02-17 08:39:00,92.41,92.435,92.41,92.425,411100001.0
2009-02-17 08:40:00,92.425,92.435,92.415,92.425,84000000.0
2009-02-17 08:41:00,92.44,92.475,92.435,92.46,718200001.0
2009-02-17 08:42:00,92.46,92.47,92.46,92.47,284200000.0
2009-02-17 08:43:00,92.48,92.485,92.475,92.485,149200000.0
2009-02-17 08:44:00,92.485,92.505,92.485,92.49,325200002.0
2009-02-17 08:45:00,92.495,92.505,92.47,92.485,223600001.0
2009-02-17 08:46:00,92.485,92.485,92.425,92.425,557000000.0
2009-02-17 08:47:00,92.425,92.495,92.42,92.49,509200000.0
2009-02-17 08:48:00,92.49,92.535,92.48,92.5,260400000.0
2009-02-17 08:49:00,92.52,92.52,92.495,92.495,254200000.0
2009-02-17 08:50:00,92.49,92.495,92.45,92.46,405200000.0
2009-02-17 08:51:00,92.46,92.495,92.46,92.495,230000000.0
2009-02-17 08:52:00,92.495,92.5,92.48,92.49,137600000.0
2009-02-17 08:53:00,92.49,92.505,92.48,92.49,373000001.0
2009-02-17 08:54:00,92.49,92.5,92.49,92.5,222599999.0
2009-02-17 08:55:00,92.5,92.515,92.485,92.51,424400000.0
2009-02-17 08:56:00,92.51,92.51,92.485,92.505,359200000.0
2009-02-17 08:57:00,92.5,92.53,92.495,92.525,560600002.0
2009-02-17 08:58:00,92.53,92.535,92.51,92.51,476400000.0
2009-02-17 08:59:00,92.515,92.525,92.495,92.515,609000000.0
2009-02-17 09:00:00,92.52,92.52,92.49,92.5,664299991.0
2009-02-17 09:01:00,92.505,92.515,92.485,92.485,446800000.0
2009-02-17 09:02:00,92.49,92.5,92.47,92.48,260399999.0
2009-02-17 09:03:00,92.48,92.485,92.48,92.48,211400000.0
2009-02-17 09:04:00,92.48,92.48,92.46,92.475,186800000.0
2009-02-17 09:05:00,92.475,92.495,92.475,92.48,438599999.0
2009-02-17 09:06:00,92.485,92.49,92.48,92.485,232000000.0
2009-02-17 09:07:00,92.48,92.485,92.44,92.455,332500003.0
2009-02-17 09:08:00,92.45,92.455,92.44,92.445,146300000.0
2009-02-17 09:09:00,92.445,92.47,92.445,92.46,424299996.0
2009-02-17 09:10:00,92.46,92.465,92.435,92.44,227200002.0
2009-02-17 09:11:00,92.43,92.45,92.43,92.45,79200000.0
2009-02-17 09:12:00,92.45,92.45,92.435,92.44,78600000.0
2009-02-17 09:13:00,92.44,92.45,92.42,92.42,188800000.0
2009-02-17 09:14:00,92.425,92.43,92.385,92.39,498600002.0
2009-02-17 09:15:00,92.39,92.39,92.335,92.375,568000000.0
2009-02-17 09:16:00,92.37,92.37,92.325,92.335,484600000.0
2009-02-17 09:17:00,92.335,92.335,92.295,92.32,532100000.0
2009-02-17 09:18:00,92.315,92.32,92.275,92.315,588400003.0
2009-02-17 09:19:00,92.315,92.365,92.315,92.355,1099899993.0
2009-02-17 09:20:00,92.355,92.375,92.345,92.355,655800000.0
2009-02-17 09:21:00,92.36,92.375,92.355,92.365,155200002.0
2009-02-17 09:22:00,92.365,92.37,92.35,92.36,393999999.0
2009-02-17 09:23:00,92.36,92.38,92.36,92.375,192000000.0
2009-02-17 09:24:00,92.375,92.405,92.375,92.4,289200000.0
2009-02-17 09:25:00,92.395,92.415,92.39,92.395,207400000.0
2009-02-17 09:26:00,92.4,92.425,92.39,92.415,251400000.0
2009-02-17 09:27:00,92.415,92.45,92.41,92.43,341200000.0
2009-02-17 09:28:00,92.43,92.445,92.43,92.44,181800000.0
2009-02-17 09:29:00,92.44,92.44,92.395,92.395,485800000.0
2009-02-17 09:30:00,92.395,92.42,92.39,92.4,652400002.0
2009-02-17 09:31:00,92.4,92.405,92.37,92.37,816200001.0
2009-02-17 09:32:00,92.37,92.375,92.335,92.34,797900000.0
2009-02-17 09:33:00,92.34,92.355,92.325,92.33,687199993.0
2009-02-17 09:34:00,92.33,92.34,92.33,92.34,437999998.0
2009-02-17 09:35:00,92.34,92.35,92.335,92.35,296400000.0
2009-02-17 09:36:00,92.35,92.35,92.335,92.34,497800004.0
2009-02-17 09:37:00,92.34,92.35,92.335,92.345,687600000.0
2009-02-17 09:38:00,92.345,92.38,92.34,92.38,356400001.0
2009-02-17 09:39:00,92.38,92.38,92.35,92.35,649399997.0
2009-02-17 09:40:00,92.35,92.405,92.35,92.405,605399992.0
2009-02-17 09:41:00,92.405,92.41,92.39,92.4,520800001.0
2009-02-17 09:42:00,92.4,92.405,92.39,92.395,354200000.0
2009-02-17 09:43:00,92.395,92.445,92.395,92.435,831399998.0
2009-02-17 09:44:00,92.435,92.46,92.42,92.425,584199999.0
2009-02-17 09:45:00,92.425,92.44,92.405,92.41,359999999.0
2009-02-17 09:46:00,92.41,92.425,92.405,92.41,458600000.0
2009-02-17 09:47:00,92.405,92.405,92.36,92.375,595400003.0
2009-02-17 09:48:00,92.375,92.385,92.37,92.375,800599998.0
2009-02-17 09:49:00,92.375,92.375,92.345,92.35,894899995.0
2009-02-17 09:50:00,92.35,92.39,92.345,92.38,706799999.0
2009-02-17 09:51:00,92.38,92.39,92.365,92.365,340600000.0
2009-02-17 09:52:00,92.365,92.38,92.355,92.37,224199994.0
2009-02-17 09:53:00,92.375,92.38,92.225,92.23,865299999.0
2009-02-17 09:54:00,92.225,92.26,92.22,92.255,727900001.0
2009-02-17 09:55:00,92.255,92.26,92.245,92.25,270600002.0
2009-02-17 09:56:00,92.25,92.26,92.245,92.255,400400000.0
2009-02-17 09:57:00,92.255,92.265,92.25,92.265,528400001.0
2009-02-17 09:58:00,92.265,92.27,92.26,92.26,178999999.0
2009-02-17 09:59:00,92.26,92.28,92.26,92.26,294100000.0
2009-02-17 10:00:00,92.26,92.26,92.23,92.23,724999996.0
2009-02-17 10:01:00,92.23,92.25,92.22,92.225,748199996.0
2009-02-17 10:02:00,92.23,92.25,92.22,92.22,419400000.0
2009-02-17 10:03:00,92.225,92.23,92.22,92.225,456199988.0
2009-02-17 10:04:00,92.23,92.23,92.145,92.15,849099999.0
2009-02-17 10:05:00,92.14,92.18,92.05,92.06,1011200001.0
2009-02-17 10:06:00,92.06,92.1,92.025,92.08,686000001.0
2009-02-17 10:07:00,92.08,92.145,92.065,92.14,504800000.0
2009-02-17 10:08:00,92.145,92.155,92.12,92.135,433500001.0
2009-02-17 10:09:00,92.135,92.15,92.11,92.135,548600000.0
2009-02-17 10:10:00,92.14,92.15,92.08,92.08,459800001.0
2009-02-17 10:11:00,92.075,92.08,92.02,92.035,634200002.0
2009-02-17 10:12:00,92.035,92.09,92.035,92.08,951199999.0
2009-02-17 10:13:00,92.08,92.1,92.07,92.09,448899996.0
2009-02-17 10:14:00,92.095,92.135,92.09,92.12,624400005.0
2009-02-17 10:15:00,92.12,92.15,92.12,92.13,711200001.0
2009-02-17 10:16:00,92.13,92.14,92.11,92.11,426799999.0
2009-02-17 10:17:00,92.11,92.15,92.105,92.13,403599998.0
2009-02-17 10:18:00,92.13,92.16,92.13,92.14,723500001.0
2009-02-17 10:19:00,92.14,92.15,92.13,92.13,158400000.0
2009-02-17 10:20:00,92.13,92.15,92.13,92.14,445000002.0
2009-02-17 10:21:00,92.14,92.16,92.125,92.16,507500004.0
2009-02-17 10:22:00,92.16,92.16,92.13,92.15,605399998.0
2009-02-17 10:23:00,92.16,92.185,92.16,92.17,765399999.0
2009-02-17 10:24:00,92.175,92.22,92.175,92.205,883999994.0
2009-02-17 10:25:00,92.205,92.23,92.205,92.22,705600000.0
2009-02-17 10:26:00,92.22,92.23,92.205,92.22,855999998.0
2009-02-17 10:27:00,92.22,92.24,92.22,92.23,550799999.0
2009-02-17 10:28:00,92.24,92.24,92.2,92.22,623400008.0
2009-02-17 10:29:00,92.22,92.22,92.2,92.21,738199999.0
2009-02-17 10:30:00,92.21,92.21,92.175,92.175,689599999.0
2009-02-17 10:31:00,92.17,92.18,92.15,92.18,520399998.0
2009-02-17 10:32:00,92.19,92.19,92.16,92.18,346600000.0
2009-02-17 10:33:00,92.18,92.19,92.15,92.155,878199999.0
2009-02-17 10:34:00,92.155,92.18,92.155,92.17,678000000.0
2009-02-17 10:35:00,92.165,92.165,92.13,92.15,720999998.0
2009-02-17 10:36:00,92.15,92.17,92.14,92.14,497400000.0
2009-02-17 10:37:00,92.14,92.17,92.14,92.15,656600002.0
2009-02-17 10:38:00,92.15,92.15,92.13,92.135,284399999.0
2009-02-17 10:39:00,92.135,92.14,92.13,92.13,687999993.0
2009-02-17 10:40:00,92.13,92.13,92.09,92.09,600200000.0
2009-02-17 10:41:00,92.09,92.11,92.09,92.1,811000000.0
2009-02-17 10:42:00,92.11,92.12,92.1,92.105,305000001.0
2009-02-17 10:43:00,92.11,92.12,92.11,92.11,583599999.0
2009-02-17 10:44:00,92.11,92.12,92.11,92.12,400200001.0
2009-02-17 10:45:00,92.12,92.13,92.12,92.13,117400000.0
2009-02-17 10:46:00,92.13,92.13,92.12,92.12,143100000.0
2009-02-17 10:47:00,92.12,92.135,92.12,92.12,132000000.0
2009-02-17 10:48:00,92.12,92.12,92.12,92.12,169799999.0
2009-02-17 10:49:00,92.125,92.15,92.125,92.15,510000002.0
2009-02-17 10:50:00,92.15,92.16,92.15,92.15,709000000.0
2009-02-17 10:51:00,92.15,92.15,92.12,92.14,528800000.0
2009-02-17 10:52:00,92.14,92.14,92.13,92.135,662599998.0
2009-02-17 10:53:00,92.135,92.155,92.135,92.155,127799997.0
2009-02-17 10:54:00,92.155,92.16,92.14,92.15,627399983.0
2009-02-17 10:55:00,92.15,92.16,92.14,92.15,1073400001.0
2009-02-17 10:56:00,92.16,92.18,92.145,92.16,501800002.0
2009-02-17 10:57:00,92.16,92.16,92.125,92.15,350600002.0
2009-02-17 10:58:00,92.135,92.145,92.12,92.12,829599997.0
2009-02-17 10:59:00,92.12,92.125,92.09,92.09,1209599997.0
2009-02-17 11:00:00,92.09,92.09,92.08,92.08,763600000.0
2009-02-17 11:01:00,92.08,92.09,92.07,92.07,555199998.0
2009-02-17 11:02:00,92.07,92.08,92.06,92.075,557399998.0
2009-02-17 11:03:00,92.075,92.08,92.04,92.05,526500001.0
2009-02-17 11:04:00,92.05,92.05,91.92,91.925,1100000000.0
2009-02-17 11:05:00,91.93,92.01,91.93,92.005,1056499998.0
2009-02-17 11:06:00,92.01,92.015,91.98,92.01,886200003.0
2009-02-17 11:07:00,92.0,92.0,91.93,91.935,1301399985.0
2009-02-17 11:08:00,91.935,91.945,91.92,91.935,827599992.0
2009-02-17 11:09:00,91.935,91.955,91.93,91.94,240300000.0
2009-02-17 11:10:00,91.94,91.94,91.925,91.93,284099999.0
2009-02-17 11:11:00,91.93,91.93,91.89,91.91,610399999.0
2009-02-17 11:12:00,91.91,91.93,91.89,91.92,424799999.0
2009-02-17 11:13:00,91.92,91.93,91.835,91.84,644799997.0
2009-02-17 11:14:00,91.835,91.845,91.81,91.83,900999998.0
2009-02-17 11:15:00,91.83,91.85,91.82,91.835,488200001.0
2009-02-17 11:16:00,91.84,91.88,91.84,91.875,309300000.0
2009-02-17 11:17:00,91.865,91.91,91.865,91.905,494900001.0
2009-02-17 11:18:00,91.91,91.915,91.85,91.855,464500001.0
2009-02-17 11:19:00,91.855,91.855,91.775,91.795,844399998.0
2009-02-17 11:20:00,91.79,91.805,91.73,91.73,1034300006.0
2009-02-17 11:21:00,91.74,91.75,91.72,91.73,636399998.0
2009-02-17 11:22:00,91.725,91.73,91.66,91.675,709199999.0
2009-02-17 11:23:00,91.68,91.685,91.56,91.58,1011299996.0
2009-02-17 11:24:00,91.585,91.64,91.58,91.64,1113799998.0
2009-02-17 11:25:00,91.64,91.645,91.615,91.625,354100001.0
2009-02-17 11:26:00,91.625,91.655,91.615,91.65,614999999.0
2009-02-17 11:27:00,91.655,91.715,91.655,91.7,580700000.0
2009-02-17 11:28:00,91.69,91.715,91.68,91.715,462799999.0
2009-02-17 11:29:00,91.705,91.77,91.705,91.765,476900000.0
2009-02-17 11:30:00,91.765,91.79,91.745,91.755,753199999.0
2009-02-17 11:31:00,91.75,91.8,91.745,91.795,798399997.0
2009-02-17 11:32:00,91.795,91.81,91.76,91.795,725799997.0
2009-02-17 11:33:00,91.795,91.795,91.74,91.74,617899999.0
2009-02-17 11:34:00,91.74,91.82,91.73,91.805,831999996.0
2009-02-17 11:35:00,91.805,91.82,91.78,91.81,714999997.0
2009-02-17 11:36:00,91.805,91.805,91.76,91.78,530899998.0
2009-02-17 11:37:00,91.78,91.805,91.745,91.755,675000000.0
2009-02-17 11:38:00,91.755,91.82,91.755,91.805,451300001.0
2009-02-17 11:39:00,91.81,91.81,91.78,91.8,579799996.0
2009-02-17 11:40:00,91.8,91.8,91.77,91.775,717199998.0
2009-02-17 11:41:00,91.775,91.795,91.76,91.76,382799997.0
2009-02-17 11:42:00,91.765,91.79,91.765,91.77,808599999.0
2009-02-17 11:43:00,91.77,91.77,91.75,91.76,460199999.0
2009-02-17 11:44:00,91.76,91.775,91.76,91.76,763200003.0
2009-02-17 11:45:00,91.75,91.76,91.705,91.73,868800004.0
2009-02-17 11:46:00,91.73,91.74,91.71,91.72,627400001.0
2009-02-17 11:47:00,91.72,91.74,91.705,91.725,403599997.0
2009-02-17 11:48:00,91.725,91.815,91.72,91.805,856100002.0
2009-02-17 11:49:00,91.805,91.82,91.77,91.815,272800000.0
2009-02-17 11:50:00,91.815,91.83,91.78,91.82,529799994.0
2009-02-17 11:51:00,91.82,91.83,91.77,91.77,864199997.0
2009-02-17 11:52:00,91.77,91.82,91.77,91.805,465199993.0
2009-02-17 11:53:00,91.82,91.82,91.8,91.81,815399991.0
2009-02-17 11:54:00,91.81,91.82,91.8,91.815,1000399998.0
2009-02-17 11:55:00,91.815,91.86,91.805,91.86,988599994.0
2009-02-17 11:56:00,91.855,91.86,91.835,91.84,280599998.0
2009-02-17 11:57:00,91.84,91.84,91.82,91.825,466800000.0
2009-02-17 11:58:00,91.825,91.85,91.82,91.82,523000000.0
2009-02-17 11:59:00,91.815,91.825,91.8,91.8,549799999.0
2009-02-17 12:00:00,91.81,91.865,91.79,91.86,928199996.0
2009-02-17 12:01:00,91.855,91.955,91.835,91.955,847999995.0
2009-02-17 12:02:00,91.965,91.97,91.86,91.87,997400002.0
2009-02-17 12:03:00,91.885,91.915,91.86,91.91,678299996.0
2009-02-17 12:04:00,91.91,91.925,91.85,91.89,914199997.0
2009-02-17 12:05:00,91.895,91.94,91.895,91.9,669199994.0
2009-02-17 12:06:00,91.9,91.94,91.89,91.895,990999994.0
2009-02-17 12:07:00,91.895,91.94,91.885,91.89,803399996.0
2009-02-17 12:08:00,91.89,91.95,91.89,91.895,813000000.0
2009-02-17 12:09:00,91.895,91.9,91.855,91.875,717400003.0
2009-02-17 12:10:00,91.87,91.885,91.85,91.865,453800001.0
2009-02-17 12:11:00,91.865,91.875,91.845,91.85,775599996.0
2009-02-17 12:12:00,91.85,91.86,91.82,91.86,787799996.0
2009-02-17 12:13:00,91.86,91.875,91.835,91.86,1001399981.0
2009-02-17 12:14:00,91.86,91.88,91.86,91.87,423399997.0
2009-02-17 12:15:00,91.87,91.87,91.85,91.855,884999988.0
2009-02-17 12:16:00,91.855,91.87,91.83,91.835,964599980.0
2009-02-17 12:17:00,91.835,91.87,91.815,91.87,791099996.0
2009-02-17 12:18:00,91.87,91.91,91.86,91.89,873799991.0
2009-02-17 12:19:00,91.905,91.91,91.88,91.88,664000000.0
2009-02-17 12:20:00,91.88,91.89,91.865,91.875,868400002.0
2009-02-17 12:21:00,91.88,91.9,91.88,91.9,367999999.0
2009-02-17 12:22:00,91.9,91.92,91.895,91.92,166200000.0
2009-02-17 12:23:00,91.92,91.93,91.91,91.915,1048599990.0
2009-02-17 12:24:00,91.91,91.91,91.895,91.895,264200002.0
2009-02-17 12:25:00,91.895,91.895,91.88,91.89,211400000.0
2009-02-17 12:26:00,91.89,91.89,91.86,91.86,130400000.0
2009-02-17 12:27:00,91.865,91.87,91.86,91.87,374599994.0
2009-02-17 12:28:00,91.87,91.89,91.86,91.89,513799986.0
2009-02-17 12:29:00,91.89,91.89,91.875,91.885,263799995.0
2009-02-17 12:30:00,91.885,91.885,91.88,91.885,224800000.0
2009-02-17 12:31:00,91.885,91.92,91.865,91.92,424799999.0
2009-02-17 12:32:00,91.92,91.92,91.885,91.92,512999996.0
2009-02-17 12:33:00,91.92,91.93,91.9,91.905,374900000.0
2009-02-17 12:34:00,91.91,91.92,91.895,91.895,242599997.0
2009-02-17 12:35:00,91.895,91.905,91.865,91.865,204999999.0
2009-02-17 12:36:00,91.865,91.875,91.855,91.875,215199999.0
2009-02-17 12:37:00,91.88,91.89,91.84,91.85,591700000.0
2009-02-17 12:38:00,91.855,91.865,91.855,91.86,182300000.0
2009-02-17 12:39:00,91.86,91.875,91.845,91.855,191199999.0
2009-02-17 12:40:00,91.855,91.875,91.825,91.84,330599998.0
2009-02-17 12:41:00,91.84,91.855,91.83,91.845,77400000.0
2009-02-17 12:42:00,91.845,91.87,91.845,91.87,121800000.0
2009-02-17 12:43:00,91.875,91.92,91.875,91.905,103400000.0
2009-02-17 12:44:00,91.905,91.91,91.895,91.895,212400000.0
2009-02-17 12:45:00,91.9,91.9,91.875,91.88,109200000.0
2009-02-17 12:46:00,91.88,91.9,91.88,91.89,109200000.0
2009-02-17 12:47:00,91.89,91.91,91.885,91.905,89600000.0
2009-02-17 12:48:00,91.905,91.915,91.905,91.905,347400000.0
2009-02-17 12:49:00,91.905,91.915,91.905,91.905,208400000.0
2009-02-17 12:50:00,91.905,91.915,91.885,91.895,318800001.0
2009-02-17 12:51:00,91.9,91.905,91.9,91.905,55800000.0
2009-02-17 12:52:00,91.895,91.895,91.885,91.895,98400000.0
2009-02-17 12:53:00,91.89,91.9,91.835,91.845,452299999.0
2009-02-17 12:54:00,91.845,91.855,91.845,91.855,12000000.0
2009-02-17 12:56:00,91.86,91.86,91.835,91.85,493000000.0
2009-02-17 12:57:00,91.85,91.85,91.835,91.835,194800000.0
2009-02-17 12:58:00,91.84,91.84,91.755,91.755,293499999.0
2009-02-17 12:59:00,91.755,91.775,91.675,91.675,505300000.0
2009-02-17 13:00:00,91.675,91.76,91.665,91.735,733600002.0
2009-02-17 13:01:00,91.745,91.755,91.725,91.755,232400000.0
2009-02-17 13:02:00,91.75,91.805,91.75,91.795,369900000.0
2009-02-17 13:03:00,91.795,91.815,91.795,91.815,42400000.0
2009-02-17 13:04:00,91.815,91.825,91.805,91.81,59000000.0
2009-02-17 13:05:00,91.815,91.84,91.81,91.825,166600000.0
2009-02-17 13:06:00,91.825,91.825,91.76,91.775,480199999.0
2009-02-17 13:07:00,91.775,91.8,91.775,91.795,241800000.0
2009-02-17 13:08:00,91.795,91.795,91.785,91.795,766000007.0
2009-02-17 13:09:00,91.8,91.8,91.79,91.79,32000000.0
2009-02-17 13:10:00,91.785,91.785,91.735,91.77,388599997.0
2009-02-17 13:11:00,91.765,91.785,91.765,91.785,126800000.0
2009-02-17 13:12:00,91.785,91.795,91.785,91.785,22400000.0
2009-02-17 13:13:00,91.785,91.785,91.76,91.765,141799999.0
2009-02-17 13:14:00,91.77,91.81,91.765,91.795,155400000.0
2009-02-17 13:15:00,91.795,91.795,91.775,91.775,225999999.0
2009-02-17 13:16:00,91.775,91.775,91.755,91.765,305400000.0
2009-02-17 13:17:00,91.765,91.77,91.755,91.76,148200000.0
2009-02-17 13:18:00,91.765,91.78,91.76,91.78,47200000.0
2009-02-17 13:19:00,91.775,91.78,91.77,91.775,140000000.0
2009-02-17 13:20:00,91.775,91.78,91.77,91.78,93800000.0
2009-02-17 13:21:00,91.79,91.82,91.77,91.81,412999996.0
2009-02-17 13:22:00,91.81,91.81,91.8,91.8,470999987.0
2009-02-17 13:23:00,91.8,91.81,91.8,91.8,1183399963.0
2009-02-17 13:24:00,91.805,91.805,91.8,91.8,1063599976.0
2009-02-17 13:25:00,91.8,91.82,91.8,91.815,304799994.0
2009-02-17 13:26:00,91.815,91.83,91.815,91.83,116200000.0
2009-02-17 13:27:00,91.83,91.83,91.81,91.825,417600001.0
2009-02-17 13:28:00,91.825,91.825,91.815,91.825,99000000.0
2009-02-17 13:29:00,91.83,91.85,91.82,91.835,628899999.0
2009-02-17 13:30:00,91.835,91.87,91.83,91.855,468800000.0
2009-02-17 13:31:00,91.855,91.87,91.84,91.84,586699993.0
2009-02-17 13:32:00,91.845,91.87,91.825,91.825,748999994.0
2009-02-17 13:33:00,91.825,91.84,91.82,91.825,453199994.0
2009-02-17 13:34:00,91.83,91.83,91.805,91.805,388400001.0
2009-02-17 13:35:00,91.81,91.845,91.77,91.785,742399998.0
2009-02-17 13:36:00,91.785,91.835,91.785,91.835,532399997.0
2009-02-17 13:37:00,91.835,91.835,91.785,91.79,603300000.0
2009-02-17 13:38:00,91.79,91.805,91.79,91.805,267600000.0
2009-02-17 13:39:00,91.805,91.825,91.805,91.81,319000000.0
2009-02-17 13:40:00,91.81,91.82,91.795,91.795,459599986.0
2009-02-17 13:41:00,91.795,91.81,91.795,91.795,239800003.0
2009-02-17 13:42:00,91.805,91.805,91.77,91.77,744999998.0
2009-02-17 13:43:00,91.77,91.815,91.765,91.8,670399993.0
2009-02-17 13:44:00,91.8,91.8,91.79,91.79,314599997.0
2009-02-17 13:45:00,91.79,91.81,91.79,91.8,449199994.0
2009-02-17 13:46:00,91.8,91.805,91.795,91.8,286399999.0
2009-02-17 13:47:00,91.8,91.81,91.78,91.78,722999998.0
2009-02-17 13:48:00,91.78,91.785,91.77,91.77,676600000.0
2009-02-17 13:49:00,91.77,91.785,91.77,91.77,476699999.0
2009-02-17 13:50:00,91.775,91.805,91.775,91.805,395799999.0
2009-02-17 13:51:00,91.805,91.805,91.8,91.805,633500001.0
2009-02-17 13:52:00,91.805,91.805,91.785,91.795,272799998.0
2009-02-17 13:53:00,91.795,91.805,91.795,91.805,127200000.0
2009-02-17 13:54:00,91.805,91.805,91.8,91.805,143999999.0
2009-02-17 13:55:00,91.805,91.805,91.8,91.8,132200000.0
2009-02-17 13:56:00,91.8,91.82,91.8,91.805,198199999.0
2009-02-17 13:57:00,91.805,91.85,91.805,91.85,854399998.0
2009-02-17 13:58:00,91.845,91.85,91.82,91.83,563199998.0
2009-02-17 13:59:00,91.83,91.87,91.83,91.87,219200000.0
2009-02-17 14:00:00,91.87,91.87,91.785,91.79,934999995.0
2009-02-17 14:01:00,91.8,91.82,91.79,91.805,691999998.0
2009-02-17 14:02:00,91.81,91.81,91.77,91.79,1271300000.0
2009-02-17 14:03:00,91.79,91.81,91.785,91.8,914200005.0
2009-02-17 14:04:00,91.8,91.815,91.8,91.8,171199999.0
2009-02-17 14:05:00,91.805,91.855,91.805,91.845,836199999.0
2009-02-17 14:06:00,91.845,91.85,91.83,91.83,816199999.0
2009-02-17 14:07:00,91.83,91.84,91.82,91.84,581199999.0
2009-02-17 14:08:00,91.84,91.85,91.825,91.84,221600000.0
2009-02-17 14:09:00,91.84,91.85,91.84,91.845,577200001.0
2009-02-17 14:10:00,91.855,91.87,91.83,91.83,801399996.0
2009-02-17 14:11:00,91.825,91.835,91.81,91.825,505499997.0
2009-02-17 14:12:00,91.83,91.83,91.825,91.825,18600000.0
2009-02-17 14:13:00,91.825,91.83,91.825,91.83,83200000.0
2009-02-17 14:14:00,91.84,91.87,91.84,91.87,570200000.0
2009-02-17 14:15:00,91.87,91.87,91.84,91.84,575399998.0
2009-02-17 14:16:00,91.84,91.85,91.84,91.84,237999999.0
2009-02-17 14:17:00,91.835,91.835,91.8,91.815,1085399994.0
2009-02-17 14:18:00,91.825,91.855,91.82,91.835,766599996.0
2009-02-17 14:19:00,91.83,91.835,91.81,91.81,619599997.0
2009-02-17 14:20:00,91.81,91.83,91.805,91.82,377399997.0
2009-02-17 14:21:00,91.82,91.88,91.82,91.88,739799999.0
2009-02-17 14:22:00,91.88,91.9,91.855,91.86,644400001.0
2009-02-17 14:23:00,91.86,91.86,91.835,91.84,780199993.0
2009-02-17 14:24:00,91.84,91.84,91.815,91.82,442900000.0
2009-02-17 14:25:00,91.82,91.855,91.82,91.85,439099998.0
2009-02-17 14:26:00,91.85,91.85,91.815,91.815,414199999.0
2009-02-17 14:27:00,91.82,91.83,91.805,91.815,320899997.0
2009-02-17 14:28:00,91.82,91.83,91.8,91.8,1093499995.0
2009-02-17 14:29:00,91.8,91.84,91.79,91.83,900599996.0
2009-02-17 14:30:00,91.835,91.885,91.83,91.87,1055600000.0
2009-02-17 14:31:00,91.87,91.885,91.86,91.87,505600000.0
2009-02-17 14:32:00,91.86,91.88,91.86,91.87,366400001.0
2009-02-17 14:33:00,91.865,91.88,91.835,91.865,226400000.0
2009-02-17 14:34:00,91.865,91.875,91.85,91.865,281800000.0
2009-02-17 14:35:00,91.865,91.875,91.845,91.875,125400000.0
2009-02-17 14:36:00,91.875,91.9,91.87,91.89,597199996.0
2009-02-17 14:37:00,91.89,91.935,91.85,91.935,1046199996.0
2009-02-17 14:38:00,91.93,91.94,91.89,91.89,566500004.0
2009-02-17 14:39:00,91.89,91.93,91.885,91.915,892200002.0
2009-02-17 14:40:00,91.925,91.95,91.91,91.94,930599998.0
2009-02-17 14:41:00,91.94,91.97,91.93,91.97,808600002.0
2009-02-17 14:42:00,91.96,91.96,91.935,91.945,361200003.0
2009-02-17 14:43:00,91.945,91.96,91.945,91.95,199800000.0
2009-02-17 14:44:00,91.95,91.95,91.925,91.94,164200002.0
2009-02-17 14:45:00,91.94,91.94,91.93,91.93,52400000.0
2009-02-17 14:46:00,91.93,91.94,91.92,91.93,543099994.0
2009-02-17 14:47:00,91.935,91.94,91.91,91.93,725999998.0
2009-02-17 14:48:00,91.925,91.93,91.915,91.92,428599999.0
2009-02-17 14:49:00,91.925,91.95,91.915,91.92,1024999996.0
2009-02-17 14:50:00,91.925,91.93,91.91,91.915,262199999.0
2009-02-17 14:51:00,91.92,91.92,91.895,91.9,203800001.0
2009-02-17 14:52:00,91.905,91.905,91.89,91.9,98200000.0
2009-02-17 14:53:00,91.9,91.9,91.9,91.9,18400000.0
2009-02-17 14:54:00,91.9,91.91,91.9,91.905,115600000.0
2009-02-17 14:55:00,91.91,91.91,91.905,91.905,84600000.0
2009-02-17 14:56:00,91.905,91.925,91.905,91.915,194699997.0
2009-02-17 14:57:00,91.915,91.93,91.905,91.93,498000000.0
2009-02-17 14:58:00,91.93,91.965,91.925,91.965,388000000.0
2009-02-17 14:59:00,91.965,91.98,91.955,91.955,449400000.0
2009-02-17 15:00:00,91.955,91.965,91.935,91.945,349799999.0
2009-02-17 15:01:00,91.95,91.955,91.945,91.945,35600000.0
2009-02-17 15:02:00,91.945,91.95,91.92,91.945,273600000.0
2009-02-17 15:03:00,91.955,91.98,91.935,91.98,722400000.0
2009-02-17 15:04:00,91.98,91.995,91.975,91.975,440699999.0
2009-02-17 15:05:00,91.98,92.0,91.965,91.98,454200000.0
2009-02-17 15:06:00,91.98,91.98,91.965,91.965,462200000.0
2009-02-17 15:07:00,91.975,91.975,91.935,91.945,270600000.0
2009-02-17 15:08:00,91.95,91.955,91.95,91.955,230199999.0
2009-02-17 15:09:00,91.97,91.97,91.955,91.965,333200000.0
2009-02-17 15:10:00,91.96,91.96,91.94,91.945,255600000.0
2009-02-17 15:11:00,91.945,91.97,91.94,91.965,387200000.0
2009-02-17 15:12:00,91.96,91.965,91.955,91.955,215300000.0
2009-02-17 15:13:00,91.955,91.985,91.955,91.975,156200001.0
2009-02-17 15:14:00,91.975,91.975,91.965,91.975,165099999.0
2009-02-17 15:15:00,91.975,91.995,91.965,91.995,264300000.0
2009-02-17 15:16:00,91.995,92.005,91.975,91.975,184699999.0
2009-02-17 15:17:00,91.975,91.985,91.955,91.975,161500001.0
2009-02-17 15:18:00,91.975,91.99,91.975,91.985,59800000.0
2009-02-17 15:19:00,91.98,91.99,91.975,91.985,227399998.0
2009-02-17 15:20:00,91.985,91.99,91.97,91.97,177000000.0
2009-02-17 15:21:00,91.97,91.97,91.955,91.97,230800000.0
2009-02-17 15:22:00,91.975,92.005,91.97,92.005,204600001.0
2009-02-17 15:23:00,92.005,92.01,91.995,91.995,88000000.0
2009-02-17 15:24:00,91.995,92.045,91.995,92.045,685800001.0
2009-02-17 15:25:00,92.05,92.1,92.035,92.04,431900002.0
2009-02-17 15:26:00,92.045,92.08,92.035,92.08,300700000.0
2009-02-17 15:27:00,92.085,92.2,92.085,92.135,708800000.0
2009-02-17 15:28:00,92.13,92.135,92.09,92.1,718999994.0
2009-02-17 15:29:00,92.1,92.11,92.03,92.065,530199998.0
2009-02-17 15:30:00,92.055,92.055,91.995,92.055,995800004.0
2009-02-17 15:31:00,92.055,92.135,92.055,92.1,643399999.0
2009-02-17 15:32:00,92.11,92.13,92.005,92.005,502499999.0
2009-02-17 15:33:00,92.0,92.04,91.99,92.015,634899999.0
2009-02-17 15:34:00,92.005,92.085,92.005,92.065,796199999.0
2009-02-17 15:35:00,92.065,92.075,91.915,91.935,501700000.0
2009-02-17 15:36:00,91.94,91.97,91.94,91.965,628200000.0
2009-02-17 15:37:00,91.955,92.03,91.945,92.02,431800001.0
2009-02-17 15:38:00,92.02,92.05,91.985,91.99,373599999.0
2009-02-17 15:39:00,91.985,92.02,91.985,92.02,292800000.0
2009-02-17 15:40:00,92.025,92.045,92.025,92.035,93599999.0
2009-02-17 15:41:00,92.04,92.075,92.015,92.055,392800002.0
2009-02-17 15:42:00,92.055,92.06,92.005,92.02,542200001.0
2009-02-17 15:43:00,92.03,92.03,91.97,91.975,295700000.0
2009-02-17 15:44:00,91.975,91.995,91.935,91.98,821100002.0
2009-02-17 15:45:00,91.975,92.015,91.975,92.005,589000004.0
2009-02-17 15:46:00,92.005,92.01,91.975,91.975,330000000.0
2009-02-17 15:47:00,91.98,91.985,91.945,91.97,529000000.0
2009-02-17 15:48:00,91.965,91.965,91.94,91.94,400400000.0
2009-02-17 15:49:00,91.94,91.95,91.94,91.94,77600000.0
2009-02-17 15:50:00,91.94,91.955,91.94,91.955,274700000.0
2009-02-17 15:51:00,91.955,91.98,91.94,91.94,641800009.0
2009-02-17 15:52:00,91.94,91.97,91.94,91.96,415799998.0
2009-02-17 15:53:00,91.96,91.985,91.94,91.97,217700000.0
2009-02-17 15:54:00,91.975,92.025,91.945,92.025,744400000.0
2009-02-17 15:55:00,92.025,92.035,92.01,92.015,607800005.0
2009-02-17 15:56:00,92.02,92.02,91.96,91.975,493300001.0
2009-02-17 15:57:00,91.985,91.99,91.925,91.98,729800001.0
2009-02-17 15:58:00,91.975,91.98,91.94,91.98,682400000.0
2009-02-17 15:59:00,91.98,92.02,91.96,91.975,356400002.0
2009-02-17 16:00:00,91.975,92.0,91.965,91.98,748600000.0
2009-02-17 16:01:00,91.975,92.02,91.975,92.01,686200001.0
2009-02-17 16:02:00,92.005,92.01,91.95,91.96,865300004.0
2009-02-17 16:03:00,91.955,91.985,91.95,91.975,343600000.0
2009-02-17 16:04:00,91.98,92.0,91.975,91.995,641100009.0
2009-02-17 16:05:00,92.0,92.015,91.98,92.01,419100000.0
2009-02-17 16:06:00,92.01,92.02,91.995,92.015,244200000.0
2009-02-17 16:07:00,92.015,92.02,92.005,92.015,372500002.0
2009-02-17 16:08:00,92.015,92.015,91.955,91.985,341899998.0
2009-02-17 16:09:00,91.985,91.99,91.96,91.975,605200000.0
2009-02-17 16:10:00,91.975,91.99,91.955,91.98,824399999.0
2009-02-17 16:11:00,91.975,92.0,91.975,91.98,397600003.0
2009-02-17 16:12:00,91.98,91.98,91.96,91.97,172000000.0
2009-02-17 16:13:00,91.97,91.985,91.96,91.96,477800003.0
2009-02-17 16:14:00,91.96,91.985,91.95,91.985,410400001.0
2009-02-17 16:15:00,91.985,92.0,91.955,91.955,612699999.0
2009-02-17 16:16:00,91.955,91.97,91.945,91.965,399399999.0
2009-02-17 16:17:00,91.965,91.965,91.92,91.945,440499998.0
2009-02-17 16:18:00,91.945,91.955,91.925,91.945,292400001.0
2009-02-17 16:19:00,91.945,91.96,91.94,91.955,134800000.0
2009-02-17 16:20:00,91.955,91.985,91.95,91.96,192600000.0
2009-02-17 16:21:00,91.965,91.98,91.96,91.975,140000000.0
2009-02-17 16:22:00,91.975,91.975,91.965,91.965,186700001.0
2009-02-17 16:23:00,91.97,91.99,91.96,91.985,171400000.0
2009-02-17 16:24:00,91.985,92.0,91.975,91.985,683000005.0
2009-02-17 16:25:00,91.985,91.985,91.97,91.975,465499993.0
2009-02-17 16:26:00,91.975,92.0,91.975,92.0,197000000.0
2009-02-17 16:27:00,92.0,92.025,91.995,92.015,291400001.0
2009-02-17 16:28:00,92.015,92.03,91.995,92.025,373599998.0
2009-02-17 16:29:00,92.025,92.03,91.99,91.995,509299998.0
2009-02-17 16:30:00,91.995,92.02,91.99,92.02,587599998.0
2009-02-17 16:31:00,92.01,92.06,92.01,92.02,1358999987.0
2009-02-17 16:32:00,92.03,92.08,92.015,92.05,982299991.0
2009-02-17 16:33:00,92.05,92.07,92.02,92.03,1057700001.0
2009-02-17 16:34:00,92.03,92.045,92.015,92.02,562400002.0
2009-02-17 16:35:00,92.015,92.03,92.005,92.03,1097400008.0
2009-02-17 16:36:00,92.03,92.05,92.02,92.025,970200000.0
2009-02-17 16:37:00,92.025,92.035,92.0,92.005,634399992.0
2009-02-17 16:38:00,92.005,92.035,91.995,91.995,661299994.0
2009-02-17 16:39:00,91.985,91.99,91.96,91.96,765199998.0
2009-02-17 16:40:00,91.97,91.97,91.95,91.965,499699995.0
2009-02-17 16:41:00,91.965,92.02,91.965,92.02,344499998.0
2009-02-17 16:42:00,92.02,92.02,91.965,92.0,180400003.0
2009-02-17 16:43:00,92.0,92.055,92.0,92.04,372600001.0
2009-02-17 16:44:00,92.035,92.04,91.975,92.005,434099999.0
2009-02-17 16:45:00,92.005,92.015,91.995,91.995,749799996.0
2009-02-17 16:46:00,91.995,92.01,91.965,91.975,671999992.0
2009-02-17 16:47:00,91.965,91.98,91.95,91.965,899600000.0
2009-02-17 16:48:00,91.965,91.975,91.95,91.97,468200001.0
2009-02-17 16:49:00,91.97,91.98,91.945,91.98,410899999.0
2009-02-17 16:50:00,91.975,92.02,91.95,91.955,845900003.0
2009-02-17 16:51:00,91.955,92.0,91.955,91.99,663999997.0
2009-02-17 16:52:00,92.0,92.04,91.99,92.03,797699999.0
2009-02-17 16:53:00,92.025,92.025,91.995,92.01,470900000.0
2009-02-17 16:54:00,92.005,92.07,92.005,92.055,490700003.0
2009-02-17 16:55:00,92.055,92.065,92.035,92.055,411200001.0
2009-02-17 16:56:00,92.055,92.055,92.035,92.045,358599999.0
2009-02-17 16:57:00,92.05,92.07,92.035,92.07,219100000.0
2009-02-17 16:58:00,92.07,92.07,92.015,92.035,608500001.0
2009-02-17 16:59:00,92.035,92.065,92.03,92.035,977399993.0
2009-02-17 17:00:00,92.035,92.06,92.035,92.05,357499996.0
2009-02-17 17:01:00,92.055,92.09,92.035,92.045,394000002.0
2009-02-17 17:02:00,92.045,92.065,92.035,92.035,374199997.0
2009-02-17 17:03:00,92.035,92.06,92.005,92.055,665600002.0
2009-02-17 17:04:00,92.055,92.055,91.985,92.005,730900001.0
2009-02-17 17:05:00,92.005,92.045,92.0,92.015,1059399998.0
2009-02-17 17:06:00,92.015,92.04,92.005,92.005,1252800000.0
2009-02-17 17:07:00,92.005,92.03,92.005,92.02,785400001.0
2009-02-17 17:08:00,92.02,92.02,92.0,92.01,1096699996.0
2009-02-17 17:09:00,92.01,92.035,92.005,92.03,636399993.0
2009-02-17 17:10:00,92.03,92.04,92.015,92.035,724399998.0
2009-02-17 17:11:00,92.04,92.055,92.03,92.04,582000000.0
2009-02-17 17:12:00,92.05,92.05,92.01,92.025,1027099999.0
2009-02-17 17:13:00,92.025,92.04,92.02,92.03,245000000.0
2009-02-17 17:14:00,92.035,92.055,92.0,92.015,708900000.0
2009-02-17 17:15:00,92.02,92.02,91.975,92.01,914099997.0
2009-02-17 17:16:00,92.01,92.025,92.005,92.025,596400006.0
2009-02-17 17:17:00,92.025,92.03,91.975,91.975,483199995.0
2009-02-17 17:18:00,91.975,92.03,91.97,92.025,483199999.0
2009-02-17 17:19:00,92.025,92.025,92.015,92.015,124400001.0
2009-02-17 17:20:00,92.015,92.025,91.985,91.995,142900000.0
2009-02-17 17:21:00,91.995,92.015,91.995,92.015,243199998.0
2009-02-17 17:22:00,92.015,92.03,91.985,92.025,175999999.0
2009-02-17 17:23:00,92.025,92.04,92.015,92.015,761100006.0
2009-02-17 17:24:00,92.015,92.065,92.015,92.055,324199999.0
2009-02-17 17:25:00,92.055,92.06,91.985,92.025,625799999.0
2009-02-17 17:26:00,92.03,92.03,91.995,92.015,644800000.0
2009-02-17 17:27:00,92.015,92.04,92.005,92.015,750099999.0
2009-02-17 17:28:00,92.015,92.035,92.005,92.025,399599999.0
2009-02-17 17:29:00,92.025,92.03,91.985,92.0,732799997.0
2009-02-17 17:30:00,91.995,92.015,91.975,91.99,653700000.0
2009-02-17 17:31:00,91.99,92.04,91.99,92.015,549299998.0
2009-02-17 17:32:00,92.015,92.065,92.005,92.055,611499998.0
2009-02-17 17:33:00,92.055,92.075,92.025,92.06,367499999.0
2009-02-17 17:34:00,92.065,92.105,92.065,92.075,658600004.0
2009-02-17 17:35:00,92.075,92.11,92.075,92.095,571500005.0
2009-02-17 17:36:00,92.095,92.1,92.06,92.075,467300001.0
2009-02-17 17:37:00,92.075,92.075,92.055,92.065,272600000.0
2009-02-17 17:38:00,92.065,92.08,92.03,92.055,727900000.0
2009-02-17 17:39:00,92.055,92.085,92.04,92.085,895199992.0
2009-02-17 17:40:00,92.08,92.185,92.08,92.175,552800003.0
2009-02-17 17:41:00,92.17,92.195,92.12,92.18,679300001.0
2009-02-17 17:42:00,92.18,92.3,92.165,92.26,742199997.0
2009-02-17 17:43:00,92.26,92.28,92.2,92.2,1015100002.0
2009-02-17 17:44:00,92.2,92.37,92.19,92.36,696500009.0
2009-02-17 17:45:00,92.36,92.42,92.36,92.38,595399999.0
2009-02-17 17:46:00,92.38,92.39,92.3,92.375,825200005.0
2009-02-17 17:47:00,92.375,92.39,92.305,92.32,1532500006.0
2009-02-17 17:48:00,92.32,92.36,92.32,92.36,404999998.0
2009-02-17 17:49:00,92.355,92.39,92.355,92.36,748600003.0
2009-02-17 17:50:00,92.36,92.42,92.355,92.42,879599998.0
2009-02-17 17:51:00,92.42,92.46,92.42,92.45,875200001.0
2009-02-17 17:52:00,92.45,92.48,92.435,92.45,756400003.0
2009-02-17 17:53:00,92.455,92.47,92.425,92.43,1006000000.0
2009-02-17 17:54:00,92.425,92.43,92.395,92.4,1305099997.0
2009-02-17 17:55:00,92.4,92.415,92.375,92.375,742099999.0
2009-02-17 17:56:00,92.375,92.395,92.37,92.385,569000000.0
2009-02-17 17:57:00,92.385,92.42,92.38,92.405,709299996.0
2009-02-17 17:58:00,92.4,92.415,92.38,92.415,612699996.0
2009-02-17 17:59:00,92.415,92.45,92.4,92.41,452000000.0
2009-02-17 18:00:00,92.41,92.445,92.4,92.4,524400000.0
2009-02-17 18:01:00,92.4,92.42,92.385,92.42,608800001.0
2009-02-17 18:02:00,92.415,92.42,92.405,92.41,495199997.0
2009-02-17 18:03:00,92.41,92.415,92.385,92.405,502899998.0
2009-02-17 18:04:00,92.405,92.425,92.4,92.415,191000000.0
2009-02-17 18:05:00,92.42,92.42,92.385,92.415,694399994.0
2009-02-17 18:06:00,92.405,92.415,92.365,92.41,358600001.0
2009-02-17 18:07:00,92.42,92.46,92.39,92.4,607400003.0
2009-02-17 18:08:00,92.4,92.435,92.39,92.39,499000002.0
2009-02-17 18:09:00,92.385,92.45,92.38,92.435,431200003.0
2009-02-17 18:10:00,92.435,92.445,92.435,92.435,172600000.0
2009-02-17 18:11:00,92.435,92.46,92.425,92.455,721600001.0
2009-02-17 18:12:00,92.45,92.49,92.445,92.49,503000000.0
2009-02-17 18:13:00,92.49,92.5,92.475,92.5,1013599997.0
2009-02-17 18:14:00,92.5,92.57,92.495,92.52,515299999.0
2009-02-17 18:15:00,92.52,92.55,92.52,92.54,480199998.0
2009-02-17 18:16:00,92.54,92.545,92.525,92.535,311400001.0
2009-02-17 18:17:00,92.53,92.535,92.51,92.515,806200004.0
2009-02-17 18:18:00,92.515,92.53,92.49,92.505,429000000.0
2009-02-17 18:19:00,92.505,92.51,92.455,92.475,386800000.0
2009-02-17 18:20:00,92.47,92.48,92.445,92.455,317999999.0
2009-02-17 18:21:00,92.455,92.46,92.425,92.44,362400000.0
2009-02-17 18:22:00,92.445,92.49,92.44,92.44,845599997.0
2009-02-17 18:23:00,92.455,92.46,92.435,92.445,522600000.0
2009-02-17 18:24:00,92.45,92.46,92.44,92.45,774200012.0
2009-02-17 18:25:00,92.445,92.445,92.38,92.38,838200000.0
2009-02-17 18:26:00,92.38,92.41,92.38,92.41,625000001.0
2009-02-17 18:27:00,92.405,92.42,92.4,92.405,393600001.0
2009-02-17 18:28:00,92.4,92.415,92.39,92.39,580399997.0
2009-02-17 18:29:00,92.39,92.39,92.36,92.385,239300000.0
2009-02-17 18:30:00,92.385,92.385,92.355,92.375,382500000.0
2009-02-17 18:31:00,92.38,92.405,92.38,92.405,600600000.0
2009-02-17 18:32:00,92.405,92.405,92.38,92.39,735599999.0
2009-02-17 18:33:00,92.39,92.405,92.38,92.4,738800002.0
2009-02-17 18:34:00,92.395,92.43,92.395,92.405,519899999.0
2009-02-17 18:35:00,92.405,92.42,92.395,92.405,473600002.0
2009-02-17 18:36:00,92.405,92.41,92.405,92.41,160200000.0
2009-02-17 18:37:00,92.41,92.42,92.395,92.4,866500000.0
2009-02-17 18:38:00,92.4,92.44,92.4,92.415,433600001.0
2009-02-17 18:39:00,92.415,92.44,92.41,92.42,220200000.0
2009-02-17 18:40:00,92.42,92.43,92.405,92.425,118999998.0
2009-02-17 18:41:00,92.425,92.44,92.42,92.425,155200000.0
2009-02-17 18:42:00,92.425,92.425,92.395,92.415,246799998.0
2009-02-17 18:43:00,92.405,92.445,92.405,92.44,350200002.0
2009-02-17 18:44:00,92.435,92.44,92.405,92.41,242000000.0
2009-02-17 18:45:00,92.41,92.41,92.36,92.375,482100003.0
2009-02-17 18:46:00,92.375,92.395,92.355,92.375,632400001.0
2009-02-17 18:47:00,92.375,92.38,92.355,92.36,506200003.0
2009-02-17 18:48:00,92.355,92.365,92.335,92.355,341400000.0
2009-02-17 18:49:00,92.36,92.365,92.355,92.365,219300000.0
2009-02-17 18:50:00,92.365,92.37,92.3,92.315,807000000.0
2009-02-17 18:51:00,92.32,92.32,92.29,92.29,455200003.0
2009-02-17 18:52:00,92.29,92.305,92.29,92.295,283000000.0
2009-02-17 18:53:00,92.295,92.305,92.29,92.3,227799999.0
2009-02-17 18:54:00,92.295,92.3,92.225,92.225,487800000.0
2009-02-17 18:55:00,92.225,92.265,92.205,92.26,741300001.0
2009-02-17 18:56:00,92.25,92.265,92.23,92.24,732600001.0
2009-02-17 18:57:00,92.24,92.25,92.23,92.235,259800001.0
2009-02-17 18:58:00,92.24,92.24,92.22,92.235,252800001.0
2009-02-17 18:59:00,92.235,92.24,92.165,92.17,571799998.0
2009-02-17 19:00:00,92.17,92.205,92.165,92.205,700600002.0
2009-02-17 19:01:00,92.21,92.25,92.2,92.23,452999999.0
2009-02-17 19:02:00,92.23,92.265,92.22,92.265,602300002.0
2009-02-17 19:03:00,92.255,92.27,92.255,92.26,594199996.0
2009-02-17 19:04:00,92.26,92.275,92.25,92.265,386200001.0
2009-02-17 19:05:00,92.26,92.27,92.245,92.26,304400000.0
2009-02-17 19:06:00,92.265,92.27,92.25,92.255,309300001.0
2009-02-17 19:07:00,92.255,92.27,92.255,92.265,656099998.0
2009-02-17 19:08:00,92.265,92.27,92.26,92.265,222600002.0
2009-02-17 19:09:00,92.265,92.275,92.26,92.275,274000000.0
2009-02-17 19:10:00,92.28,92.31,92.275,92.305,259999998.0
2009-02-17 19:11:00,92.3,92.305,92.285,92.29,411600000.0
2009-02-17 19:12:00,92.29,92.3,92.265,92.27,461600000.0
2009-02-17 19:13:00,92.27,92.29,92.26,92.27,549700001.0
2009-02-17 19:14:00,92.27,92.305,92.265,92.3,340799999.0
2009-02-17 19:15:00,92.3,92.33,92.295,92.32,265499998.0
2009-02-17 19:16:00,92.325,92.345,92.32,92.33,184400001.0
2009-02-17 19:17:00,92.33,92.335,92.305,92.335,299000000.0
2009-02-17 19:18:00,92.33,92.335,92.315,92.335,460900000.0
2009-02-17 19:19:00,92.335,92.375,92.325,92.365,435200000.0
2009-02-17 19:20:00,92.37,92.45,92.365,92.425,850499998.0
2009-02-17 19:21:00,92.42,92.46,92.42,92.43,521600000.0
2009-02-17 19:22:00,92.43,92.43,92.37,92.39,508600000.0
2009-02-17 19:23:00,92.39,92.395,92.375,92.38,747400002.0
2009-02-17 19:24:00,92.38,92.4,92.38,92.39,381800000.0
2009-02-17 19:25:00,92.39,92.42,92.39,92.41,557800002.0
2009-02-17 19:26:00,92.41,92.45,92.39,92.42,490100001.0
2009-02-17 19:27:00,92.42,92.42,92.4,92.41,256800000.0
2009-02-17 19:28:00,92.41,92.42,92.405,92.415,591399999.0
2009-02-17 19:29:00,92.415,92.455,92.415,92.42,180800000.0
2009-02-17 19:30:00,92.42,92.46,92.41,92.46,429000000.0
2009-02-17 19:31:00,92.465,92.52,92.435,92.51,381899999.0
2009-02-17 19:32:00,92.5,92.5,92.475,92.48,252500000.0
2009-02-17 19:33:00,92.48,92.48,92.4,92.4,389700001.0
2009-02-17 19:34:00,92.4,92.425,92.39,92.415,247599997.0
2009-02-17 19:35:00,92.41,92.425,92.405,92.415,112999999.0
2009-02-17 19:36:00,92.41,92.415,92.39,92.395,119600000.0
2009-02-17 19:37:00,92.39,92.41,92.39,92.41,107600000.0
2009-02-17 19:38:00,92.41,92.41,92.4,92.41,64200000.0
2009-02-17 19:39:00,92.41,92.43,92.41,92.43,255200000.0
2009-02-17 19:40:00,92.43,92.455,92.425,92.435,394300001.0
2009-02-17 19:41:00,92.435,92.435,92.395,92.42,384199998.0
2009-02-17 19:42:00,92.42,92.46,92.41,92.435,547400000.0
2009-02-17 19:43:00,92.435,92.44,92.43,92.435,327399999.0
2009-02-17 19:44:00,92.435,92.455,92.435,92.435,499000003.0
2009-02-17 19:45:00,92.44,92.495,92.44,92.455,615299996.0
2009-02-17 19:46:00,92.455,92.49,92.455,92.475,605400000.0
2009-02-17 19:47:00,92.485,92.495,92.485,92.495,91400000.0
2009-02-17 19:48:00,92.49,92.505,92.465,92.465,572400002.0
2009-02-17 19:49:00,92.47,92.47,92.45,92.465,403200001.0
2009-02-17 19:50:00,92.46,92.465,92.415,92.425,437500001.0
2009-02-17 19:51:00,92.425,92.425,92.4,92.4,207199999.0
2009-02-17 19:52:00,92.4,92.435,92.4,92.435,608600003.0
2009-02-17 19:53:00,92.435,92.44,92.43,92.43,534400002.0
2009-02-17 19:54:00,92.43,92.43,92.39,92.4,478000000.0
2009-02-17 19:55:00,92.405,92.42,92.405,92.415,119400000.0
2009-02-17 19:56:00,92.415,92.415,92.4,92.405,217400000.0
2009-02-17 19:57:00,92.405,92.425,92.405,92.415,323800000.0
2009-02-17 19:58:00,92.415,92.43,92.415,92.425,186600000.0
2009-02-17 19:59:00,92.425,92.435,92.415,92.42,224199999.0
2009-02-17 20:00:00,92.425,92.425,92.385,92.385,241999999.0
2009-02-17 20:01:00,92.375,92.375,92.33,92.36,853599998.0
2009-02-17 20:02:00,92.36,92.37,92.33,92.37,438600000.0
2009-02-17 20:03:00,92.37,92.37,92.35,92.35,628600001.0
2009-02-17 20:04:00,92.35,92.37,92.345,92.35,461600001.0
2009-02-17 20:05:00,92.35,92.36,92.345,92.36,741800005.0
2009-02-17 20:06:00,92.36,92.37,92.355,92.36,346200000.0
2009-02-17 20:07:00,92.36,92.375,92.355,92.36,395200003.0
2009-02-17 20:08:00,92.36,92.37,92.345,92.35,514000002.0
2009-02-17 20:09:00,92.35,92.36,92.345,92.355,397000003.0
2009-02-17 20:10:00,92.36,92.36,92.33,92.335,291900000.0
2009-02-17 20:11:00,92.33,92.335,92.325,92.325,183200000.0
2009-02-17 20:12:00,92.325,92.345,92.32,92.345,390399999.0
2009-02-17 20:13:00,92.345,92.36,92.325,92.36,448999998.0
2009-02-17 20:14:00,92.355,92.38,92.355,92.355,190199999.0
2009-02-17 20:15:00,92.355,92.365,92.355,92.365,36400000.0
2009-02-17 20:16:00,92.365,92.375,92.355,92.355,68800000.0
2009-02-17 20:17:00,92.355,92.365,92.345,92.345,457200000.0
2009-02-17 20:18:00,92.345,92.355,92.33,92.335,233200000.0
2009-02-17 20:19:00,92.34,92.355,92.335,92.35,119800000.0
2009-02-17 20:20:00,92.345,92.35,92.33,92.33,425299998.0
2009-02-17 20:21:00,92.33,92.39,92.325,92.355,568400000.0
2009-02-17 20:22:00,92.365,92.37,92.335,92.335,291600000.0
2009-02-17 20:23:00,92.335,92.41,92.325,92.395,219600001.0
2009-02-17 20:24:00,92.395,92.395,92.365,92.37,556400001.0
2009-02-17 20:25:00,92.36,92.405,92.36,92.395,284799998.0
2009-02-17 20:26:00,92.395,92.4,92.365,92.365,467699991.0
2009-02-17 20:27:00,92.365,92.365,92.335,92.345,162700000.0
2009-02-17 20:28:00,92.35,92.36,92.34,92.35,239600001.0
2009-02-17 20:29:00,92.35,92.355,92.335,92.345,327200000.0
2009-02-17 20:30:00,92.345,92.355,92.34,92.34,337599999.0
2009-02-17 20:31:00,92.34,92.355,92.34,92.355,110999999.0
2009-02-17 20:32:00,92.35,92.35,92.345,92.345,48400000.0
2009-02-17 20:33:00,92.345,92.4,92.345,92.375,477300000.0
2009-02-17 20:34:00,92.375,92.41,92.375,92.395,659000004.0
2009-02-17 20:35:00,92.395,92.405,92.385,92.405,303200001.0
2009-02-17 20:36:00,92.39,92.4,92.385,92.385,133200001.0
2009-02-17 20:37:00,92.385,92.39,92.38,92.385,35800000.0
2009-02-17 20:38:00,92.39,92.41,92.385,92.395,241400000.0
2009-02-17 20:39:00,92.395,92.4,92.38,92.38,126800000.0
2009-02-17 20:40:00,92.38,92.38,92.36,92.365,166799999.0
2009-02-17 20:41:00,92.365,92.365,92.35,92.365,164800000.0
2009-02-17 20:42:00,92.365,92.375,92.365,92.375,92600000.0
2009-02-17 20:43:00,92.375,92.39,92.365,92.39,386600004.0
2009-02-17 20:44:00,92.39,92.415,92.385,92.405,147400000.0
2009-02-17 20:45:00,92.415,92.415,92.395,92.405,265200001.0
2009-02-17 20:46:00,92.41,92.455,92.41,92.415,456200000.0
2009-02-17 20:47:00,92.415,92.42,92.405,92.405,370199997.0
2009-02-17 20:48:00,92.405,92.45,92.405,92.425,409099999.0
2009-02-17 20:49:00,92.425,92.44,92.405,92.425,582599999.0
2009-02-17 20:50:00,92.425,92.465,92.425,92.46,387400008.0
2009-02-17 20:51:00,92.47,92.485,92.43,92.445,684499993.0
2009-02-17 20:52:00,92.445,92.46,92.445,92.455,455799990.0
2009-02-17 20:53:00,92.455,92.49,92.455,92.475,439299999.0
2009-02-17 20:54:00,92.47,92.475,92.465,92.47,396900002.0
2009-02-17 20:55:00,92.47,92.475,92.44,92.47,514200000.0
2009-02-17 20:56:00,92.475,92.475,92.475,92.475,8400000.0
2009-02-17 20:57:00,92.475,92.51,92.475,92.49,103900000.0
2009-02-17 20:58:00,92.495,92.5,92.495,92.495,105600000.0
2009-02-17 20:59:00,92.495,92.5,92.435,92.445,267399999.0
2009-02-17 21:00:00,92.445,92.46,92.445,92.455,181800003.0
2009-02-17 21:01:00,92.455,92.455,92.445,92.455,273400008.0
2009-02-17 21:02:00,92.455,92.465,92.455,92.455,133400003.0
2009-02-17 21:03:00,92.455,92.46,92.42,92.425,276000000.0
2009-02-17 21:04:00,92.425,92.49,92.425,92.475,318599995.0
2009-02-17 21:05:00,92.475,92.51,92.475,92.51,113800000.0
2009-02-17 21:06:00,92.51,92.525,92.5,92.525,182000000.0
2009-02-17 21:07:00,92.525,92.67,92.525,92.64,1119799997.0
2009-02-17 21:08:00,92.635,92.65,92.605,92.64,401400000.0
2009-02-17 21:09:00,92.63,92.685,92.61,92.665,321000000.0
2009-02-17 21:10:00,92.66,92.675,92.65,92.675,220600001.0
2009-02-17 21:11:00,92.67,92.69,92.67,92.68,156900000.0
2009-02-17 21:12:00,92.68,92.71,92.675,92.675,160900000.0
2009-02-17 21:13:00,92.685,92.69,92.665,92.68,163000000.0
2009-02-17 21:14:00,92.675,92.685,92.67,92.675,91600000.0
2009-02-17 21:15:00,92.675,92.675,92.66,92.665,274800000.0
2009-02-17 21:16:00,92.66,92.665,92.635,92.635,286900000.0
2009-02-17 21:17:00,92.635,92.65,92.63,92.635,366099999.0
2009-02-17 21:18:00,92.635,92.635,92.615,92.62,229200000.0
2009-02-17 21:19:00,92.63,92.64,92.625,92.63,129800000.0
2009-02-17 21:20:00,92.635,92.655,92.63,92.635,216000002.0
2009-02-17 21:21:00,92.65,92.66,92.635,92.635,164900001.0
2009-02-17 21:22:00,92.635,92.64,92.63,92.64,99000000.0
2009-02-17 21:23:00,92.64,92.64,92.63,92.635,155600000.0
2009-02-17 21:24:00,92.63,92.63,92.59,92.595,444000000.0
2009-02-17 21:25:00,92.6,92.6,92.575,92.59,526500000.0
2009-02-17 21:26:00,92.59,92.625,92.59,92.615,430200000.0
2009-02-17 21:27:00,92.615,92.62,92.59,92.59,520599998.0
2009-02-17 21:28:00,92.59,92.59,92.54,92.54,517800002.0
2009-02-17 21:29:00,92.54,92.545,92.54,92.545,286800000.0
2009-02-17 21:30:00,92.545,92.555,92.54,92.545,370800000.0
2009-02-17 21:31:00,92.545,92.555,92.525,92.535,389400000.0
2009-02-17 21:32:00,92.535,92.565,92.53,92.565,1388299983.0
2009-02-17 21:33:00,92.565,92.605,92.565,92.605,548700000.0
2009-02-17 21:34:00,92.605,92.635,92.605,92.625,560600001.0
2009-02-17 21:35:00,92.625,92.625,92.565,92.565,448000000.0
2009-02-17 21:36:00,92.555,92.575,92.555,92.575,566199992.0
2009-02-17 21:37:00,92.575,92.63,92.575,92.615,375000000.0
2009-02-17 21:38:00,92.615,92.63,92.615,92.615,732800001.0
2009-02-17 21:39:00,92.615,92.635,92.59,92.59,677599999.0
2009-02-17 21:40:00,92.585,92.595,92.565,92.59,449799998.0
2009-02-17 21:41:00,92.595,92.595,92.565,92.585,334900002.0
2009-02-17 21:42:00,92.585,92.585,92.575,92.585,271199999.0
2009-02-17 21:43:00,92.585,92.605,92.585,92.605,139600000.0
2009-02-17 21:44:00,92.605,92.615,92.565,92.605,558799999.0
2009-02-17 21:45:00,92.6,92.605,92.595,92.605,102799999.0
2009-02-17 21:46:00,92.6,92.6,92.565,92.595,644799999.0
2009-02-17 21:47:00,92.595,92.595,92.515,92.515,655200002.0
2009-02-17 21:48:00,92.515,92.535,92.515,92.53,142599999.0
2009-02-17 21:49:00,92.53,92.535,92.475,92.475,653600008.0
2009-02-17 21:50:00,92.475,92.5,92.47,92.495,584799997.0
2009-02-17 21:51:00,92.495,92.505,92.495,92.505,1003000001.0
2009-02-17 21:52:00,92.5,92.51,92.5,92.51,42800000.0
2009-02-17 21:53:00,92.51,92.51,92.47,92.475,154800001.0
2009-02-17 21:54:00,92.475,92.485,92.475,92.48,665600000.0
2009-02-17 21:55:00,92.475,92.475,92.43,92.435,622400001.0
2009-02-17 21:56:00,92.435,92.445,92.425,92.435,512000002.0
2009-02-17 21:57:00,92.435,92.44,92.42,92.435,390999995.0
2009-02-17 21:58:00,92.435,92.435,92.42,92.42,372399993.0
2009-02-17 21:59:00,92.415,92.45,92.41,92.435,729199997.0
2009-02-17 22:00:00,92.435,92.45,92.41,92.41,449700000.0
2009-02-17 22:01:00,92.41,92.44,92.41,92.43,338699999.0
2009-02-17 22:02:00,92.43,92.43,92.425,92.425,16400000.0
2009-02-17 22:03:00,92.43,92.43,92.37,92.37,184100000.0
2009-02-17 22:04:00,92.37,92.37,92.32,92.33,550499999.0
2009-02-17 22:05:00,92.335,92.335,92.305,92.335,817499997.0
2009-02-17 22:06:00,92.335,92.355,92.335,92.345,1001600000.0
2009-02-17 22:07:00,92.345,92.345,92.335,92.34,213200000.0
2009-02-17 22:08:00,92.35,92.385,92.34,92.385,227400001.0
2009-02-17 22:09:00,92.385,92.385,92.385,92.385,153600000.0
2009-02-17 22:10:00,92.39,92.405,92.39,92.405,130000000.0
2009-02-17 22:11:00,92.4,92.4,92.385,92.395,60000000.0
2009-02-17 22:12:00,92.405,92.405,92.375,92.385,139300001.0
2009-02-17 22:13:00,92.385,92.395,92.37,92.385,416300000.0
2009-02-17 22:14:00,92.39,92.39,92.375,92.39,277400003.0
2009-02-17 22:15:00,92.39,92.41,92.39,92.405,73600000.0
2009-02-17 22:16:00,92.41,92.42,92.41,92.42,64600000.0
2009-02-17 22:17:00,92.415,92.425,92.405,92.41,386600001.0
2009-02-17 22:18:00,92.405,92.415,92.345,92.355,669600000.0
2009-02-17 22:19:00,92.355,92.355,92.305,92.325,492000005.0
2009-02-17 22:20:00,92.32,92.355,92.32,92.35,523399999.0
2009-02-17 22:21:00,92.35,92.4,92.335,92.38,264500000.0
2009-02-17 22:22:00,92.375,92.39,92.365,92.38,236000000.0
2009-02-17 22:23:00,92.39,92.39,92.335,92.335,380300003.0
2009-02-17 22:24:00,92.335,92.38,92.325,92.345,993099998.0
2009-02-17 22:25:00,92.345,92.355,92.33,92.345,451000005.0
2009-02-17 22:26:00,92.345,92.36,92.32,92.32,842799992.0
2009-02-17 22:27:00,92.32,92.33,92.295,92.315,418400000.0
2009-02-17 22:28:00,92.305,92.315,92.275,92.285,647600003.0
2009-02-17 22:29:00,92.285,92.315,92.27,92.31,486299996.0
2009-02-17 22:30:00,92.31,92.44,92.31,92.405,531600003.0
2009-02-17 22:31:00,92.405,92.45,92.375,92.435,592800001.0
2009-02-17 22:32:00,92.435,92.555,92.425,92.545,938400002.0
2009-02-17 22:33:00,92.545,92.6,92.485,92.5,740300001.0
2009-02-17 22:34:00,92.5,92.575,92.475,92.575,695599999.0
2009-02-17 22:35:00,92.575,92.595,92.535,92.56,746400000.0
2009-02-17 22:36:00,92.56,92.56,92.5,92.535,444599998.0
2009-02-17 22:37:00,92.53,92.535,92.48,92.485,805300000.0
2009-02-17 22:38:00,92.485,92.485,92.42,92.455,819500000.0
2009-02-17 22:39:00,92.455,92.475,92.435,92.435,936599994.0
2009-02-17 22:40:00,92.435,92.46,92.42,92.445,976000006.0
2009-02-17 22:41:00,92.445,92.495,92.445,92.485,661600000.0
2009-02-17 22:42:00,92.495,92.495,92.445,92.455,908099999.0
2009-02-17 22:43:00,92.455,92.455,92.39,92.41,559900000.0
2009-02-17 22:44:00,92.415,92.46,92.41,92.455,917000001.0
2009-02-17 22:45:00,92.455,92.51,92.455,92.51,440200001.0
2009-02-17 22:46:00,92.51,92.51,92.45,92.45,664999997.0
2009-02-17 22:47:00,92.45,92.495,92.445,92.47,286000001.0
2009-02-17 22:48:00,92.47,92.49,92.465,92.465,367700000.0
2009-02-17 22:49:00,92.46,92.465,92.375,92.385,822399996.0
2009-02-17 22:50:00,92.385,92.405,92.36,92.39,751999994.0
2009-02-17 22:51:00,92.395,92.395,92.365,92.37,548399997.0
2009-02-17 22:52:00,92.365,92.37,92.35,92.37,404100000.0
2009-02-17 22:53:00,92.37,92.38,92.355,92.36,286199997.0
2009-02-17 22:54:00,92.36,92.38,92.36,92.36,664399995.0
2009-02-17 22:55:00,92.36,92.38,92.355,92.37,665399998.0
2009-02-17 22:56:00,92.37,92.38,92.355,92.36,803400007.0
2009-02-17 22:57:00,92.36,92.38,92.355,92.37,306799995.0
2009-02-17 22:58:00,92.37,92.38,92.33,92.33,755799999.0
2009-02-17 22:59:00,92.33,92.33,92.285,92.295,622000004.0
2009-02-17 23:00:00,92.295,92.3,92.28,92.285,633700000.0
2009-02-17 23:01:00,92.285,92.3,92.28,92.3,429400000.0
2009-02-17 23:02:00,92.3,92.315,92.29,92.295,631400003.0
2009-02-17 23:03:00,92.295,92.305,92.28,92.28,313199999.0
2009-02-17 23:04:00,92.28,92.29,92.275,92.29,343199998.0
2009-02-17 23:05:00,92.295,92.3,92.29,92.29,81200000.0
2009-02-17 23:06:00,92.29,92.31,92.29,92.31,43200000.0
2009-02-17 23:07:00,92.3,92.31,92.3,92.31,448600000.0
2009-02-17 23:08:00,92.315,92.375,92.31,92.365,456199998.0
2009-02-17 23:09:00,92.365,92.385,92.36,92.385,339299999.0
2009-02-17 23:10:00,92.4,92.4,92.365,92.365,153899998.0
2009-02-17 23:11:00,92.37,92.37,92.365,92.365,106200000.0
2009-02-17 23:12:00,92.365,92.4,92.36,92.37,541800000.0
2009-02-17 23:13:00,92.37,92.38,92.365,92.38,273600001.0
2009-02-17 23:14:00,92.38,92.38,92.36,92.36,259200001.0
2009-02-17 23:15:00,92.36,92.365,92.36,92.36,85800000.0
2009-02-17 23:16:00,92.365,92.37,92.35,92.37,145800000.0
2009-02-17 23:17:00,92.365,92.375,92.35,92.36,296200000.0
2009-02-17 23:18:00,92.36,92.365,92.345,92.35,379800000.0
2009-02-17 23:19:00,92.35,92.355,92.345,92.345,218000001.0
2009-02-17 23:20:00,92.35,92.36,92.345,92.355,349800001.0
2009-02-17 23:21:00,92.355,92.39,92.355,92.39,320200002.0
2009-02-17 23:22:00,92.375,92.39,92.355,92.39,98200000.0
2009-02-17 23:23:00,92.39,92.435,92.37,92.435,310000000.0
2009-02-17 23:24:00,92.435,92.435,92.41,92.41,296600000.0
2009-02-17 23:25:00,92.41,92.43,92.365,92.375,749000000.0
2009-02-17 23:26:00,92.375,92.385,92.36,92.365,275599998.0
2009-02-17 23:27:00,92.375,92.38,92.345,92.35,115800001.0
2009-02-17 23:28:00,92.36,92.36,92.35,92.35,210799999.0
2009-02-17 23:29:00,92.36,92.36,92.35,92.36,60200000.0
2009-02-17 23:30:00,92.36,92.375,92.355,92.365,148200000.0
2009-02-17 23:31:00,92.365,92.365,92.36,92.36,224400000.0
2009-02-17 23:32:00,92.36,92.36,92.36,92.36,39400000.0
2009-02-17 23:33:00,92.36,92.36,92.36,92.36,18800000.0
2009-02-17 23:34:00,92.365,92.37,92.36,92.36,28800000.0
2009-02-17 23:35:00,92.37,92.37,92.36,92.36,12600000.0
2009-02-17 23:36:00,92.37,92.37,92.365,92.365,35400000.0
2009-02-17 23:37:00,92.365,92.365,92.365,92.365,150000000.0
2009-02-17 23:38:00,92.365,92.375,92.365,92.365,194600000.0
2009-02-17 23:39:00,92.37,92.4,92.37,92.395,117200000.0
2009-02-17 23:40:00,92.395,92.425,92.395,92.405,299100000.0
2009-02-17 23:41:00,92.42,92.435,92.41,92.43,164400000.0
2009-02-17 23:42:00,92.43,92.43,92.41,92.41,105400000.0
2009-02-17 23:43:00,92.415,92.43,92.41,92.43,66000000.0
2009-02-17 23:44:00,92.43,92.43,92.42,92.43,90800000.0
2009-02-17 23:45:00,92.43,92.43,92.415,92.42,159600000.0
2009-02-17 23:46:00,92.42,92.42,92.39,92.41,296200000.0
2009-02-17 23:47:00,92.41,92.43,92.405,92.43,91599999.0
2009-02-17 23:48:00,92.405,92.41,92.405,92.41,67200000.0
2009-02-17 23:49:00,92.41,92.42,92.405,92.42,80400000.0
2009-02-17 23:50:00,92.42,92.435,92.42,92.43,87800000.0
2009-02-17 23:51:00,92.42,92.43,92.42,92.42,39000000.0
2009-02-17 23:52:00,92.42,92.42,92.39,92.39,352400002.0
2009-02-17 23:53:00,92.395,92.395,92.385,92.385,33400000.0
2009-02-17 23:54:00,92.39,92.405,92.38,92.4,288600001.0
2009-02-17 23:55:00,92.4,92.405,92.4,92.4,52200000.0
2009-02-17 23:56:00,92.41,92.41,92.39,92.39,74000000.0
2009-02-17 23:57:00,92.385,92.385,92.36,92.38,143600000.0
2009-02-17 23:58:00,92.375,92.39,92.375,92.385,24600000.0
2009-02-17 23:59:00,92.39,92.4,92.385,92.395,57600000.0
2009-02-18 00:00:00,92.39,92.4,92.39,92.395,72000000.0
2009-02-18 00:01:00,92.4,92.4,92.38,92.39,119200000.0
2009-02-18 00:02:00,92.39,92.39,92.365,92.365,82400000.0
2009-02-18 00:03:00,92.375,92.38,92.375,92.38,9200000.0
2009-02-18 00:04:00,92.375,92.375,92.375,92.375,11600000.0
2009-02-18 00:05:00,92.375,92.375,92.35,92.35,65800001.0
2009-02-18 00:06:00,92.35,92.35,92.31,92.315,102000002.0
2009-02-18 00:07:00,92.32,92.325,92.32,92.325,24800000.0
2009-02-18 00:08:00,92.37,92.37,92.37,92.37,145200000.0
2009-02-18 00:09:00,92.32,92.32,92.3,92.31,145200000.0
2009-02-18 00:10:00,92.31,92.32,92.3,92.315,67600001.0
2009-02-18 00:11:00,92.305,92.315,92.305,92.305,89600001.0
2009-02-18 00:12:00,92.305,92.32,92.305,92.32,95800000.0
2009-02-18 00:13:00,92.325,92.325,92.305,92.325,139000001.0
2009-02-18 00:14:00,92.32,92.325,92.32,92.32,94800000.0
2009-02-18 00:15:00,92.32,92.32,92.32,92.32,2000000.0
2009-02-18 00:16:00,92.458,92.458,92.42,92.427,13600000.0
2009-02-18 00:17:00,92.325,92.335,92.325,92.335,13600000.0
2009-02-18 00:18:00,92.35,92.36,92.335,92.36,197400002.0
2009-02-18 00:19:00,92.36,92.38,92.34,92.355,185000001.0
2009-02-18 00:20:00,92.35,92.355,92.335,92.34,67200000.0
2009-02-18 00:21:00,92.335,92.345,92.33,92.345,49600000.0
2009-02-18 00:22:00,92.43,92.43,92.427,92.427,33200000.0
2009-02-18 00:23:00,92.345,92.345,92.34,92.345,33200000.0
2009-02-18 00:24:00,92.345,92.345,92.345,92.345,12000000.0
2009-02-18 00:25:00,92.448,92.455,92.448,92.45,11200000.0
2009-02-18 00:26:00,92.345,92.345,92.34,92.34,11200000.0
2009-02-18 00:27:00,92.34,92.34,92.34,92.34,4600000.0
2009-02-18 00:28:00,92.335,92.335,92.335,92.335,1200000.0
2009-02-18 00:29:00,92.433,92.455,92.427,92.455,75200001.0
2009-02-18 00:30:00,92.35,92.355,92.335,92.34,75200001.0
2009-02-18 00:31:00,92.34,92.34,92.32,92.325,102800001.0
2009-02-18 00:32:00,92.325,92.325,92.32,92.32,23400000.0
2009-02-18 00:33:00,92.32,92.32,92.3,92.305,145400003.0
2009-02-18 00:34:00,92.31,92.31,92.305,92.31,11200000.0
2009-02-18 00:35:00,92.31,92.31,92.3,92.3,32800000.0
2009-02-18 00:36:00,92.3,92.3,92.245,92.25,238200000.0
2009-02-18 00:37:00,92.25,92.26,92.245,92.26,78000000.0
2009-02-18 00:38:00,92.265,92.29,92.265,92.29,63200000.0
2009-02-18 00:39:00,92.29,92.29,92.26,92.26,65200000.0
2009-02-18 00:40:00,92.26,92.265,92.255,92.255,186400000.0
2009-02-18 00:41:00,92.26,92.305,92.26,92.305,110000000.0
2009-02-18 00:42:00,92.29,92.325,92.29,92.305,244400001.0
2009-02-18 00:43:00,92.305,92.305,92.28,92.285,33200000.0
2009-02-18 00:44:00,92.295,92.3,92.255,92.29,58800000.0
2009-02-18 00:45:00,92.285,92.3,92.285,92.3,51400000.0
2009-02-18 00:46:00,92.3,92.31,92.3,92.31,123200001.0
2009-02-18 00:47:00,92.31,92.33,92.3,92.305,109400001.0
2009-02-18 00:48:00,92.305,92.31,92.305,92.31,162000003.0
2009-02-18 00:49:00,92.31,92.31,92.305,92.305,44800000.0
2009-02-18 00:50:00,92.305,92.305,92.305,92.305,4800000.0
2009-02-18 00:51:00,92.305,92.32,92.305,92.32,16800000.0
2009-02-18 00:52:00,92.315,92.315,92.315,92.315,19200000.0
2009-02-18 00:53:00,92.273,92.28,92.255,92.255,28000000.0
2009-02-18 00:54:00,92.256,92.285,92.256,92.28,28000000.0
2009-02-18 00:55:00,92.315,92.33,92.315,92.33,28000000.0
2009-02-18 00:56:00,92.33,92.35,92.325,92.35,68400000.0
2009-02-18 00:57:00,92.35,92.35,92.345,92.345,18000000.0
2009-02-18 00:58:00,92.27,92.295,92.26,92.276,161400000.0
2009-02-18 00:59:00,92.345,92.36,92.345,92.36,161400000.0
2009-02-18 01:00:00,92.36,92.365,92.355,92.36,74200000.0
2009-02-18 01:01:00,92.365,92.375,92.365,92.37,101800000.0
2009-02-18 01:02:00,92.375,92.375,92.365,92.365,179999999.0
2009-02-18 01:03:00,92.365,92.365,92.3,92.315,84600000.0
2009-02-18 01:04:00,92.315,92.35,92.315,92.35,243600000.0
2009-02-18 01:05:00,92.34,92.34,92.335,92.34,87799999.0
2009-02-18 01:06:00,92.34,92.355,92.34,92.355,44800000.0
2009-02-18 01:07:00,92.355,92.36,92.355,92.36,80800000.0
2009-02-18 01:08:00,92.36,92.365,92.36,92.365,63999999.0
2009-02-18 01:09:00,92.37,92.435,92.37,92.425,61600000.0
2009-02-18 01:10:00,92.425,92.465,92.415,92.415,266400000.0
2009-02-18 01:11:00,92.415,92.415,92.41,92.41,4400000.0
2009-02-18 01:12:00,92.415,92.42,92.41,92.42,29800000.0
2009-02-18 01:13:00,92.42,92.43,92.42,92.43,11200000.0
2009-02-18 01:14:00,92.43,92.465,92.43,92.465,90600000.0
2009-02-18 01:15:00,92.465,92.5,92.445,92.455,118200000.0
2009-02-18 01:16:00,92.455,92.475,92.425,92.44,303000001.0
2009-02-18 01:17:00,92.44,92.47,92.44,92.47,144200000.0
2009-02-18 01:18:00,92.47,92.485,92.455,92.46,176600000.0
2009-02-18 01:19:00,92.46,92.46,92.435,92.44,85800000.0
2009-02-18 01:20:00,92.445,92.445,92.43,92.43,136200000.0
2009-02-18 01:21:00,92.43,92.445,92.43,92.43,40000000.0
2009-02-18 01:22:00,92.43,92.43,92.43,92.43,8000000.0
2009-02-18 01:23:00,92.44,92.49,92.44,92.45,83368000.0
2009-02-18 01:24:00,92.445,92.445,92.43,92.44,24352000.0
2009-02-18 01:25:00,92.44,92.44,92.435,92.435,38600000.0
2009-02-18 01:26:00,92.435,92.435,92.435,92.435,24800000.0
2009-02-18 01:27:00,92.435,92.435,92.435,92.435,21600000.0
2009-02-18 01:28:00,92.435,92.435,92.43,92.43,40800000.0
2009-02-18 01:29:00,92.43,92.455,92.43,92.455,53600000.0
2009-02-18 01:30:00,92.455,92.455,92.43,92.45,105800000.0
2009-02-18 01:31:00,92.455,92.455,92.43,92.43,91000000.0
2009-02-18 01:32:00,92.43,92.43,92.42,92.43,40000000.0
2009-02-18 01:33:00,92.43,92.44,92.42,92.44,69600000.0
2009-02-18 01:34:00,92.44,92.45,92.415,92.44,182400000.0
2009-02-18 01:35:00,92.43,92.44,92.39,92.41,138600000.0
2009-02-18 01:36:00,92.415,92.425,92.39,92.405,239800000.0
2009-02-18 01:37:00,92.405,92.41,92.405,92.405,86000000.0
2009-02-18 01:38:00,92.405,92.41,92.395,92.395,58400000.0
2009-02-18 01:39:00,92.385,92.41,92.385,92.41,71600000.0
2009-02-18 01:40:00,92.41,92.42,92.395,92.41,76200000.0
2009-02-18 01:41:00,92.405,92.42,92.405,92.405,16400000.0
2009-02-18 01:42:00,92.405,92.425,92.385,92.395,289200000.0
2009-02-18 01:43:00,92.405,92.42,92.405,92.415,151599999.0
2009-02-18 01:44:00,92.415,92.415,92.37,92.37,526000000.0
2009-02-18 01:45:00,92.37,92.37,92.365,92.365,176200001.0
2009-02-18 01:46:00,92.365,92.365,92.365,92.365,28800000.0
2009-02-18 01:47:00,92.365,92.365,92.36,92.365,21000000.0
2009-02-18 01:48:00,92.365,92.365,92.34,92.345,63800000.0
2009-02-18 01:49:00,92.345,92.345,92.305,92.325,311400001.0
2009-02-18 01:50:00,92.33,92.36,92.325,92.355,494200000.0
2009-02-18 01:51:00,92.355,92.365,92.31,92.315,360400001.0
2009-02-18 01:52:00,92.315,92.32,92.28,92.285,551400000.0
2009-02-18 01:53:00,92.29,92.29,92.265,92.265,92600000.0
2009-02-18 01:54:00,92.275,92.295,92.265,92.29,75200000.0
2009-02-18 01:55:00,92.285,92.295,92.265,92.275,233200000.0
2009-02-18 01:56:00,92.275,92.3,92.265,92.29,266800001.0
2009-02-18 01:57:00,92.29,92.295,92.27,92.275,177800000.0
2009-02-18 01:58:00,92.275,92.3,92.265,92.275,284400002.0
2009-02-18 01:59:00,92.275,92.29,92.27,92.29,24200000.0
2009-02-18 02:00:00,92.285,92.29,92.27,92.28,211800000.0
2009-02-18 02:01:00,92.28,92.285,92.255,92.28,194799999.0
2009-02-18 02:02:00,92.28,92.295,92.255,92.26,317199999.0
2009-02-18 02:03:00,92.265,92.275,92.255,92.26,273800000.0
2009-02-18 02:04:00,92.26,92.315,92.26,92.295,269000000.0
2009-02-18 02:05:00,92.3,92.325,92.285,92.295,278800000.0
2009-02-18 02:06:00,92.295,92.315,92.295,92.31,207200000.0
2009-02-18 02:07:00,92.3,92.305,92.275,92.295,440499997.0
2009-02-18 02:08:00,92.29,92.295,92.28,92.29,209500000.0
2009-02-18 02:09:00,92.29,92.3,92.28,92.285,166600000.0
2009-02-18 02:10:00,92.295,92.33,92.29,92.33,160500000.0
2009-02-18 02:11:00,92.33,92.335,92.3,92.305,196200000.0
2009-02-18 02:12:00,92.305,92.325,92.3,92.32,191400000.0
2009-02-18 02:13:00,92.315,92.325,92.3,92.32,600300001.0
2009-02-18 02:14:00,92.325,92.325,92.305,92.315,213400000.0
2009-02-18 02:15:00,92.31,92.315,92.295,92.31,239799998.0
2009-02-18 02:16:00,92.315,92.315,92.3,92.31,77400000.0
2009-02-18 02:17:00,92.315,92.315,92.295,92.295,167600001.0
2009-02-18 02:18:00,92.295,92.325,92.29,92.325,301399999.0
2009-02-18 02:19:00,92.325,92.33,92.315,92.33,202799999.0
2009-02-18 02:20:00,92.33,92.34,92.3,92.3,255799999.0
2009-02-18 02:21:00,92.3,92.33,92.285,92.325,381300001.0
2009-02-18 02:22:00,92.325,92.35,92.315,92.35,174400000.0
2009-02-18 02:23:00,92.345,92.36,92.335,92.335,134599999.0
2009-02-18 02:24:00,92.335,92.335,92.31,92.325,123399999.0
2009-02-18 02:25:00,92.325,92.325,92.3,92.31,227200000.0
2009-02-18 02:26:00,92.305,92.31,92.275,92.28,536099998.0
2009-02-18 02:27:00,92.28,92.29,92.26,92.26,289000001.0
2009-02-18 02:28:00,92.26,92.28,92.255,92.265,538799998.0
2009-02-18 02:29:00,92.26,92.28,92.25,92.26,417400003.0
2009-02-18 02:30:00,92.26,92.275,92.23,92.245,237300000.0
2009-02-18 02:31:00,92.245,92.245,92.17,92.2,554699998.0
2009-02-18 02:32:00,92.2,92.205,92.195,92.195,95600000.0
2009-02-18 02:33:00,92.2,92.215,92.195,92.205,174600000.0
2009-02-18 02:34:00,92.205,92.205,92.155,92.175,433000002.0
2009-02-18 02:35:00,92.165,92.18,92.16,92.16,361900001.0
2009-02-18 02:36:00,92.165,92.175,92.15,92.16,185800000.0
2009-02-18 02:37:00,92.16,92.16,92.14,92.14,244500000.0
2009-02-18 02:38:00,92.14,92.185,92.14,92.175,188000000.0
2009-02-18 02:39:00,92.18,92.19,92.145,92.16,167099999.0
2009-02-18 02:40:00,92.16,92.165,92.14,92.15,167900000.0
2009-02-18 02:41:00,92.155,92.16,92.155,92.16,28400000.0
2009-02-18 02:42:00,92.16,92.16,92.12,92.12,166200000.0
2009-02-18 02:43:00,92.12,92.175,92.12,92.155,199400000.0
2009-02-18 02:44:00,92.155,92.165,92.145,92.165,100800000.0
2009-02-18 02:45:00,92.165,92.185,92.165,92.175,111900001.0
2009-02-18 02:46:00,92.17,92.185,92.155,92.185,147000000.0
2009-02-18 02:47:00,92.185,92.215,92.185,92.215,58400000.0
2009-02-18 02:48:00,92.215,92.23,92.21,92.215,173399999.0
2009-02-18 02:49:00,92.21,92.215,92.205,92.21,184599999.0
2009-02-18 02:50:00,92.21,92.24,92.205,92.23,241000002.0
2009-02-18 02:51:00,92.235,92.235,92.23,92.23,6000000.0
2009-02-18 02:52:00,92.23,92.25,92.22,92.25,217400000.0
2009-02-18 02:53:00,92.245,92.275,92.24,92.24,158300000.0
2009-02-18 02:54:00,92.25,92.27,92.25,92.27,130200000.0
2009-02-18 02:55:00,92.27,92.27,92.25,92.26,138400000.0
2009-02-18 02:56:00,92.27,92.28,92.26,92.27,162000000.0
2009-02-18 02:57:00,92.27,92.3,92.27,92.3,129800000.0
2009-02-18 02:58:00,92.3,92.3,92.275,92.28,303199999.0
2009-02-18 02:59:00,92.28,92.29,92.265,92.275,199999999.0
2009-02-18 03:00:00,92.275,92.275,92.265,92.275,71000000.0
2009-02-18 03:01:00,92.28,92.29,92.27,92.27,72400000.0
2009-02-18 03:02:00,92.27,92.28,92.27,92.27,45800000.0
2009-02-18 03:03:00,92.26,92.275,92.26,92.265,164800000.0
2009-02-18 03:04:00,92.26,92.26,92.23,92.25,228400000.0
2009-02-18 03:05:00,92.25,92.255,92.24,92.255,96600000.0
2009-02-18 03:06:00,92.245,92.29,92.245,92.265,211999998.0
2009-02-18 03:07:00,92.265,92.28,92.26,92.27,28600000.0
2009-02-18 03:08:00,92.27,92.29,92.265,92.28,201000001.0
2009-02-18 03:09:00,92.28,92.295,92.27,92.28,125600000.0
2009-02-18 03:10:00,92.28,92.29,92.28,92.28,113600000.0
2009-02-18 03:11:00,92.28,92.28,92.27,92.27,12800000.0
2009-02-18 03:12:00,92.27,92.27,92.26,92.26,49200000.0
2009-02-18 03:13:00,92.265,92.27,92.26,92.27,16400000.0
2009-02-18 03:14:00,92.27,92.27,92.25,92.26,280200000.0
2009-02-18 03:15:00,92.26,92.285,92.26,92.265,151400000.0
2009-02-18 03:16:00,92.275,92.28,92.25,92.27,119200000.0
2009-02-18 03:17:00,92.27,92.27,92.25,92.25,100400000.0
2009-02-18 03:18:00,92.25,92.25,92.21,92.215,274700002.0
2009-02-18 03:19:00,92.215,92.22,92.2,92.205,219600000.0
2009-02-18 03:20:00,92.21,92.22,92.18,92.185,280900000.0
2009-02-18 03:21:00,92.18,92.21,92.18,92.21,147200000.0
2009-02-18 03:22:00,92.205,92.22,92.205,92.22,182800000.0
2009-02-18 03:23:00,92.215,92.22,92.205,92.215,146200002.0
2009-02-18 03:24:00,92.21,92.23,92.205,92.23,251200000.0
2009-02-18 03:25:00,92.23,92.23,92.2,92.21,280999998.0
2009-02-18 03:26:00,92.205,92.21,92.19,92.19,86800000.0
2009-02-18 03:27:00,92.19,92.205,92.19,92.2,106600000.0
2009-02-18 03:28:00,92.205,92.235,92.2,92.23,280600000.0
2009-02-18 03:29:00,92.23,92.235,92.215,92.22,79000000.0
2009-02-18 03:30:00,92.22,92.23,92.22,92.23,163800000.0
2009-02-18 03:31:00,92.23,92.24,92.215,92.23,189300000.0
2009-02-18 03:32:00,92.23,92.23,92.205,92.22,63400000.0
2009-02-18 03:33:00,92.22,92.225,92.205,92.22,167800001.0
2009-02-18 03:34:00,92.22,92.22,92.21,92.21,162400000.0
2009-02-18 03:35:00,92.21,92.22,92.21,92.21,41600000.0
2009-02-18 03:36:00,92.215,92.23,92.21,92.23,306000002.0
2009-02-18 03:37:00,92.23,92.25,92.23,92.24,314400000.0
2009-02-18 03:38:00,92.24,92.27,92.235,92.27,106200001.0
2009-02-18 03:39:00,92.27,92.27,92.26,92.27,59800000.0
2009-02-18 03:40:00,92.27,92.27,92.25,92.26,52800000.0
2009-02-18 03:41:00,92.26,92.265,92.26,92.26,28000000.0
2009-02-18 03:42:00,92.26,92.26,92.26,92.26,11600000.0
2009-02-18 03:43:00,92.26,92.27,92.25,92.25,80799999.0
2009-02-18 03:44:00,92.26,92.26,92.23,92.24,172600001.0
2009-02-18 03:45:00,92.24,92.25,92.235,92.235,55800000.0
2009-02-18 03:46:00,92.24,92.24,92.24,92.24,10800000.0
2009-02-18 03:47:00,92.24,92.24,92.24,92.24,13600000.0
2009-02-18 03:48:00,92.235,92.24,92.2,92.2,274800000.0
2009-02-18 03:49:00,92.2,92.21,92.17,92.17,305599999.0
2009-02-18 03:50:00,92.175,92.185,92.145,92.145,255000001.0
2009-02-18 03:51:00,92.145,92.18,92.14,92.17,311400000.0
2009-02-18 03:52:00,92.17,92.17,92.155,92.16,45600000.0
2009-02-18 03:53:00,92.16,92.17,92.16,92.17,143200000.0
2009-02-18 03:54:00,92.175,92.19,92.175,92.185,209800000.0
2009-02-18 03:55:00,92.185,92.185,92.18,92.185,70600000.0
2009-02-18 03:56:00,92.185,92.185,92.18,92.18,84800000.0
2009-02-18 03:57:00,92.18,92.2,92.18,92.185,136000000.0
2009-02-18 03:58:00,92.185,92.185,92.18,92.18,52400000.0
2009-02-18 03:59:00,92.18,92.185,92.18,92.185,106200000.0
2009-02-18 04:00:00,92.195,92.21,92.17,92.175,375100000.0
2009-02-18 04:01:00,92.18,92.18,92.17,92.17,40200000.0
2009-02-18 04:02:00,92.17,92.175,92.16,92.17,175399999.0
2009-02-18 04:03:00,92.165,92.18,92.155,92.165,220700001.0
2009-02-18 04:04:00,92.165,92.165,92.16,92.16,58000000.0
2009-02-18 04:05:00,92.16,92.175,92.16,92.175,78000000.0
2009-02-18 04:06:00,92.17,92.185,92.17,92.18,140800000.0
2009-02-18 04:07:00,92.18,92.18,92.18,92.18,31200000.0
2009-02-18 04:08:00,92.18,92.18,92.18,92.18,10000000.0
2009-02-18 04:09:00,92.18,92.18,92.17,92.17,139200000.0
2009-02-18 04:10:00,92.17,92.21,92.16,92.195,108400000.0
2009-02-18 04:11:00,92.195,92.25,92.175,92.245,388600002.0
2009-02-18 04:12:00,92.245,92.25,92.2,92.205,270000000.0
2009-02-18 04:13:00,92.2,92.22,92.195,92.21,541000001.0
2009-02-18 04:14:00,92.21,92.21,92.17,92.175,372800000.0
2009-02-18 04:15:00,92.175,92.185,92.17,92.185,138000000.0
2009-02-18 04:16:00,92.185,92.2,92.185,92.19,94999997.0
2009-02-18 04:17:00,92.185,92.19,92.18,92.185,78400000.0
2009-02-18 04:18:00,92.185,92.195,92.185,92.19,58800000.0
2009-02-18 04:19:00,92.185,92.19,92.18,92.19,101799999.0
2009-02-18 04:20:00,92.185,92.19,92.16,92.17,227399999.0
2009-02-18 04:21:00,92.175,92.175,92.17,92.17,248200000.0
2009-02-18 04:22:00,92.175,92.175,92.145,92.15,481200001.0
2009-02-18 04:23:00,92.15,92.165,92.15,92.165,213700000.0
2009-02-18 04:24:00,92.165,92.19,92.165,92.17,269600000.0
2009-02-18 04:25:00,92.17,92.17,92.165,92.17,26400000.0
2009-02-18 04:26:00,92.17,92.17,92.155,92.165,112799999.0
2009-02-18 04:27:00,92.165,92.18,92.155,92.175,241200000.0
2009-02-18 04:28:00,92.175,92.18,92.12,92.125,295600000.0
2009-02-18 04:29:00,92.125,92.125,92.08,92.105,614099997.0
2009-02-18 04:30:00,92.105,92.12,92.105,92.12,143000000.0
2009-02-18 04:31:00,92.12,92.12,92.11,92.115,54600000.0
2009-02-18 04:32:00,92.115,92.135,92.115,92.125,285199997.0
2009-02-18 04:33:00,92.13,92.13,92.12,92.125,74000000.0
2009-02-18 04:34:00,92.125,92.135,92.125,92.135,43600000.0
2009-02-18 04:35:00,92.125,92.13,92.12,92.125,265600002.0
2009-02-18 04:36:00,92.12,92.145,92.12,92.145,165800000.0
2009-02-18 04:37:00,92.14,92.145,92.13,92.135,227000000.0
2009-02-18 04:38:00,92.14,92.14,92.13,92.135,62800000.0
2009-02-18 04:39:00,92.135,92.15,92.13,92.15,237600000.0
2009-02-18 04:40:00,92.15,92.15,92.14,92.14,79400000.0
2009-02-18 04:41:00,92.14,92.16,92.14,92.155,108400000.0
2009-02-18 04:42:00,92.155,92.16,92.155,92.155,159200005.0
2009-02-18 04:43:00,92.155,92.17,92.155,92.17,108199999.0
2009-02-18 04:44:00,92.17,92.175,92.17,92.175,175600000.0
2009-02-18 04:45:00,92.17,92.17,92.155,92.165,156599998.0
2009-02-18 04:46:00,92.165,92.175,92.155,92.175,104400000.0
2009-02-18 04:47:00,92.18,92.18,92.17,92.17,139200000.0
2009-02-18 04:48:00,92.175,92.18,92.17,92.18,147400000.0
2009-02-18 04:49:00,92.175,92.195,92.175,92.195,118399999.0
2009-02-18 04:50:00,92.195,92.2,92.185,92.185,156399998.0
2009-02-18 04:51:00,92.185,92.185,92.18,92.185,187800000.0
2009-02-18 04:52:00,92.18,92.18,92.15,92.165,338199999.0
2009-02-18 04:53:00,92.165,92.17,92.165,92.165,14600000.0
2009-02-18 04:54:00,92.155,92.155,92.15,92.155,146799999.0
2009-02-18 04:55:00,92.165,92.165,92.155,92.155,103800000.0
2009-02-18 04:56:00,92.155,92.18,92.155,92.18,126600000.0
2009-02-18 04:57:00,92.18,92.18,92.165,92.17,314400000.0
2009-02-18 04:58:00,92.17,92.18,92.17,92.18,40400000.0
2009-02-18 04:59:00,92.18,92.18,92.17,92.18,116400000.0
2009-02-18 05:00:00,92.175,92.175,92.17,92.17,142800000.0
2009-02-18 05:01:00,92.165,92.175,92.16,92.175,284400000.0
2009-02-18 05:02:00,92.17,92.175,92.17,92.17,171400000.0
2009-02-18 05:03:00,92.17,92.175,92.17,92.175,144200000.0
2009-02-18 05:04:00,92.18,92.185,92.17,92.185,252199997.0
2009-02-18 05:05:00,92.185,92.19,92.18,92.185,106200000.0
2009-02-18 05:06:00,92.185,92.185,92.165,92.175,291599998.0
2009-02-18 05:07:00,92.175,92.175,92.175,92.175,35800000.0
2009-02-18 05:08:00,92.18,92.18,92.17,92.18,221199998.0
2009-02-18 05:09:00,92.18,92.18,92.17,92.17,154600000.0
2009-02-18 05:10:00,92.17,92.17,92.17,92.17,29599999.0
2009-02-18 05:11:00,92.17,92.18,92.17,92.17,53600000.0
2009-02-18 05:12:00,92.17,92.18,92.17,92.175,165400000.0
2009-02-18 05:13:00,92.175,92.18,92.16,92.17,214400000.0
2009-02-18 05:14:00,92.16,92.17,92.155,92.16,259000000.0
2009-02-18 05:15:00,92.16,92.17,92.16,92.17,279200001.0
2009-02-18 05:16:00,92.17,92.17,92.155,92.16,180800000.0
2009-02-18 05:17:00,92.155,92.16,92.135,92.15,134600000.0
2009-02-18 05:18:00,92.15,92.15,92.14,92.14,158400000.0
2009-02-18 05:19:00,92.14,92.14,92.14,92.14,92000000.0
2009-02-18 05:20:00,92.14,92.15,92.14,92.15,103400000.0
2009-02-18 05:21:00,92.15,92.15,92.14,92.15,95400000.0
2009-02-18 05:22:00,92.15,92.15,92.14,92.14,97600000.0
2009-02-18 05:23:00,92.14,92.145,92.14,92.14,185600000.0
2009-02-18 05:24:00,92.14,92.15,92.14,92.14,71800000.0
2009-02-18 05:25:00,92.14,92.14,92.13,92.13,203200000.0
2009-02-18 05:26:00,92.13,92.13,92.125,92.125,205900000.0
2009-02-18 05:27:00,92.125,92.125,92.105,92.12,433199995.0
2009-02-18 05:28:00,92.12,92.125,92.12,92.12,313200000.0
2009-02-18 05:29:00,92.12,92.145,92.12,92.13,204799999.0
2009-02-18 05:30:00,92.13,92.13,92.13,92.13,193200000.0
2009-02-18 05:31:00,92.13,92.14,92.13,92.14,16400000.0
2009-02-18 05:32:00,92.14,92.14,92.14,92.14,1600000.0
2009-02-18 05:33:00,92.14,92.15,92.14,92.14,125199999.0
2009-02-18 05:34:00,92.14,92.155,92.13,92.155,227400000.0
2009-02-18 05:35:00,92.155,92.16,92.15,92.15,243200000.0
2009-02-18 05:36:00,92.15,92.17,92.15,92.165,604200003.0
2009-02-18 05:37:00,92.165,92.2,92.165,92.2,286599998.0
2009-02-18 05:38:00,92.2,92.2,92.18,92.18,328400000.0
2009-02-18 05:39:00,92.18,92.18,92.18,92.18,83200000.0
2009-02-18 05:40:00,92.18,92.19,92.18,92.18,142600000.0
2009-02-18 05:41:00,92.18,92.19,92.175,92.18,206000000.0
2009-02-18 05:42:00,92.18,92.23,92.18,92.23,532299999.0
2009-02-18 05:43:00,92.22,92.23,92.21,92.23,497200002.0
2009-02-18 05:44:00,92.22,92.22,92.205,92.22,602099999.0
2009-02-18 05:45:00,92.22,92.225,92.21,92.22,336000000.0
2009-02-18 05:46:00,92.22,92.22,92.195,92.2,227199999.0
2009-02-18 05:47:00,92.2,92.2,92.19,92.19,303599996.0
2009-02-18 05:48:00,92.19,92.19,92.185,92.185,542600000.0
2009-02-18 05:49:00,92.195,92.21,92.185,92.19,494799999.0
2009-02-18 05:50:00,92.19,92.21,92.185,92.205,581599996.0
2009-02-18 05:51:00,92.205,92.22,92.2,92.22,152000000.0
2009-02-18 05:52:00,92.22,92.23,92.22,92.23,238800000.0
2009-02-18 05:53:00,92.23,92.23,92.215,92.22,177200000.0
2009-02-18 05:54:00,92.22,92.24,92.22,92.22,295199998.0
2009-02-18 05:55:00,92.22,92.24,92.22,92.23,605999999.0
2009-02-18 05:56:00,92.23,92.23,92.22,92.22,70199999.0
2009-02-18 05:57:00,92.22,92.24,92.22,92.24,250599997.0
2009-02-18 05:58:00,92.24,92.265,92.23,92.26,467400000.0
2009-02-18 05:59:00,92.26,92.26,92.23,92.23,171199999.0
2009-02-18 06:00:00,92.23,92.24,92.23,92.24,245200000.0
2009-02-18 06:01:00,92.24,92.25,92.225,92.23,406999999.0
2009-02-18 06:02:00,92.23,92.23,92.21,92.22,356599999.0
2009-02-18 06:03:00,92.22,92.23,92.215,92.23,391399999.0
2009-02-18 06:04:00,92.23,92.24,92.23,92.24,174800001.0
2009-02-18 06:05:00,92.24,92.25,92.21,92.22,437800001.0
2009-02-18 06:06:00,92.22,92.23,92.22,92.22,343999999.0
2009-02-18 06:07:00,92.22,92.23,92.22,92.23,143800000.0
2009-02-18 06:08:00,92.23,92.23,92.215,92.22,247599997.0
2009-02-18 06:09:00,92.215,92.215,92.205,92.21,176599999.0
2009-02-18 06:10:00,92.21,92.22,92.21,92.22,103400000.0
2009-02-18 06:11:00,92.22,92.23,92.21,92.21,352599999.0
2009-02-18 06:12:00,92.21,92.215,92.21,92.215,176800000.0
2009-02-18 06:13:00,92.215,92.22,92.21,92.22,156200000.0
2009-02-18 06:14:00,92.22,92.22,92.18,92.19,286000000.0
2009-02-18 06:15:00,92.195,92.195,92.18,92.195,588999999.0
2009-02-18 06:16:00,92.195,92.195,92.18,92.18,308800000.0
2009-02-18 06:17:00,92.18,92.195,92.18,92.185,384500000.0
2009-02-18 06:18:00,92.185,92.22,92.185,92.21,381400001.0
2009-02-18 06:19:00,92.21,92.22,92.205,92.22,231000000.0
2009-02-18 06:20:00,92.22,92.22,92.205,92.21,370999996.0
2009-02-18 06:21:00,92.205,92.215,92.2,92.2,243999998.0
2009-02-18 06:22:00,92.2,92.21,92.175,92.195,440800000.0
2009-02-18 06:23:00,92.205,92.24,92.195,92.235,169999999.0
2009-02-18 06:24:00,92.24,92.245,92.22,92.23,275200000.0
2009-02-18 06:25:00,92.23,92.25,92.22,92.24,276200000.0
2009-02-18 06:26:00,92.24,92.24,92.23,92.24,336400005.0
2009-02-18 06:27:00,92.235,92.24,92.23,92.23,147800001.0
2009-02-18 06:28:00,92.23,92.235,92.23,92.23,237400005.0
2009-02-18 06:29:00,92.23,92.24,92.23,92.23,34800000.0
2009-02-18 06:30:00,92.225,92.245,92.22,92.245,676200013.0
2009-02-18 06:31:00,92.245,92.25,92.23,92.23,268000002.0
2009-02-18 06:32:00,92.23,92.24,92.23,92.23,80400002.0
2009-02-18 06:33:00,92.235,92.24,92.23,92.23,119000003.0
2009-02-18 06:34:00,92.23,92.24,92.23,92.24,161600000.0
2009-02-18 06:35:00,92.24,92.25,92.24,92.24,157000001.0
2009-02-18 06:36:00,92.24,92.25,92.24,92.24,311400002.0
2009-02-18 06:37:00,92.24,92.27,92.24,92.26,394000002.0
2009-02-18 06:38:00,92.26,92.26,92.25,92.25,92600000.0
2009-02-18 06:39:00,92.25,92.26,92.25,92.25,233400000.0
2009-02-18 06:40:00,92.25,92.25,92.24,92.25,135600000.0
2009-02-18 06:41:00,92.25,92.25,92.25,92.25,67200000.0
2009-02-18 06:42:00,92.25,92.25,92.25,92.25,64800000.0
2009-02-18 06:43:00,92.25,92.25,92.25,92.25,26000000.0
2009-02-18 06:44:00,92.25,92.26,92.25,92.26,13200000.0
2009-02-18 06:45:00,92.26,92.26,92.24,92.25,258600000.0
2009-02-18 06:46:00,92.245,92.25,92.24,92.25,328000000.0
2009-02-18 06:47:00,92.25,92.255,92.24,92.255,69200000.0
2009-02-18 06:48:00,92.255,92.265,92.245,92.25,38800000.0
2009-02-18 06:49:00,92.25,92.25,92.25,92.25,5600000.0
2009-02-18 06:50:00,92.25,92.25,92.245,92.245,28000000.0
2009-02-18 06:51:00,92.25,92.25,92.25,92.25,24000000.0
2009-02-18 06:52:00,92.25,92.25,92.245,92.245,26000000.0
2009-02-18 06:53:00,92.245,92.25,92.245,92.245,6800000.0
2009-02-18 06:54:00,92.245,92.25,92.245,92.25,14200000.0
2009-02-18 06:55:00,92.25,92.25,92.23,92.23,221900000.0
2009-02-18 06:56:00,92.23,92.25,92.23,92.25,169600000.0
2009-02-18 06:57:00,92.25,92.26,92.25,92.25,93800001.0
2009-02-18 06:58:00,92.25,92.25,92.24,92.24,62000000.0
2009-02-18 06:59:00,92.24,92.255,92.24,92.255,286400000.0
2009-02-18 07:00:00,92.255,92.265,92.25,92.26,85600000.0
2009-02-18 07:01:00,92.26,92.275,92.26,92.27,63000000.0
2009-02-18 07:02:00,92.265,92.28,92.25,92.28,232000001.0
2009-02-18 07:03:00,92.28,92.31,92.28,92.31,266400000.0
2009-02-18 07:04:00,92.315,92.315,92.29,92.31,403999999.0
2009-02-18 07:05:00,92.31,92.355,92.31,92.345,523400000.0
2009-02-18 07:06:00,92.35,92.35,92.32,92.35,367100000.0
2009-02-18 07:07:00,92.345,92.36,92.31,92.31,461200000.0
2009-02-18 07:08:00,92.31,92.32,92.31,92.315,184800000.0
2009-02-18 07:09:00,92.31,92.33,92.305,92.325,264000000.0
2009-02-18 07:10:00,92.32,92.34,92.32,92.33,297199999.0
2009-02-18 07:11:00,92.33,92.34,92.33,92.34,311799999.0
2009-02-18 07:12:00,92.34,92.37,92.34,92.36,382800002.0
2009-02-18 07:13:00,92.36,92.38,92.345,92.37,454000000.0
2009-02-18 07:14:00,92.36,92.38,92.35,92.35,576899998.0
2009-02-18 07:15:00,92.35,92.37,92.35,92.35,184100000.0
2009-02-18 07:16:00,92.35,92.35,92.325,92.34,778599998.0
2009-02-18 07:17:00,92.34,92.355,92.34,92.35,235600000.0
2009-02-18 07:18:00,92.35,92.36,92.35,92.35,187800000.0
2009-02-18 07:19:00,92.35,92.36,92.35,92.36,430200000.0
2009-02-18 07:20:00,92.36,92.37,92.34,92.36,555400000.0
2009-02-18 07:21:00,92.36,92.38,92.36,92.375,278900000.0
2009-02-18 07:22:00,92.375,92.375,92.36,92.36,297199999.0
2009-02-18 07:23:00,92.355,92.355,92.34,92.355,164199999.0
2009-02-18 07:24:00,92.355,92.375,92.355,92.365,196400000.0
2009-02-18 07:25:00,92.365,92.44,92.365,92.43,338400000.0
2009-02-18 07:26:00,92.43,92.43,92.395,92.395,375000000.0
2009-02-18 07:27:00,92.395,92.41,92.385,92.4,309399999.0
2009-02-18 07:28:00,92.4,92.4,92.39,92.39,177200000.0
2009-02-18 07:29:00,92.39,92.435,92.39,92.43,766000001.0
2009-02-18 07:30:00,92.43,92.44,92.4,92.4,593999994.0
2009-02-18 07:31:00,92.405,92.415,92.4,92.4,515599996.0
2009-02-18 07:32:00,92.405,92.42,92.4,92.41,377899998.0
2009-02-18 07:33:00,92.415,92.44,92.405,92.43,644599997.0
2009-02-18 07:34:00,92.43,92.43,92.43,92.43,12600000.0
2009-02-18 07:35:00,92.43,92.43,92.43,92.43,69600000.0
2009-02-18 07:36:00,92.43,92.43,92.42,92.42,109200000.0
2009-02-18 07:37:00,92.42,92.42,92.375,92.39,668999994.0
2009-02-18 07:38:00,92.39,92.39,92.375,92.375,541799994.0
2009-02-18 07:39:00,92.375,92.385,92.37,92.38,337399998.0
2009-02-18 07:40:00,92.375,92.385,92.375,92.38,247400000.0
2009-02-18 07:41:00,92.38,92.38,92.33,92.34,519300000.0
2009-02-18 07:42:00,92.34,92.37,92.34,92.37,1000800005.0
2009-02-18 07:43:00,92.37,92.37,92.345,92.355,547800001.0
2009-02-18 07:44:00,92.355,92.355,92.35,92.35,65200000.0
2009-02-18 07:45:00,92.35,92.36,92.345,92.36,303600001.0
2009-02-18 07:46:00,92.36,92.365,92.35,92.36,303999999.0
2009-02-18 07:47:00,92.365,92.375,92.36,92.365,287200000.0
2009-02-18 07:48:00,92.37,92.43,92.365,92.42,482599998.0
2009-02-18 07:49:00,92.42,92.43,92.385,92.39,712799993.0
2009-02-18 07:50:00,92.39,92.4,92.39,92.39,202800001.0
2009-02-18 07:51:00,92.39,92.4,92.39,92.39,184400000.0
2009-02-18 07:52:00,92.39,92.39,92.37,92.375,293800000.0
2009-02-18 07:53:00,92.375,92.385,92.37,92.375,181400000.0
2009-02-18 07:54:00,92.375,92.375,92.375,92.375,36400000.0
2009-02-18 07:55:00,92.375,92.415,92.37,92.415,479600000.0
2009-02-18 07:56:00,92.415,92.415,92.39,92.4,375199998.0
2009-02-18 07:57:00,92.4,92.4,92.37,92.385,150499998.0
2009-02-18 07:58:00,92.39,92.39,92.375,92.375,266199997.0
2009-02-18 07:59:00,92.375,92.39,92.375,92.39,149199999.0
2009-02-18 08:00:00,92.385,92.405,92.385,92.4,571200001.0
2009-02-18 08:01:00,92.4,92.4,92.37,92.38,189599998.0
2009-02-18 08:02:00,92.38,92.39,92.37,92.37,90800000.0
2009-02-18 08:03:00,92.375,92.38,92.36,92.36,124799999.0
2009-02-18 08:04:00,92.36,92.37,92.36,92.365,200400000.0
2009-02-18 08:05:00,92.365,92.37,92.36,92.37,75800001.0
2009-02-18 08:06:00,92.37,92.375,92.37,92.37,99600001.0
2009-02-18 08:07:00,92.37,92.37,92.36,92.36,100600000.0
2009-02-18 08:08:00,92.36,92.365,92.36,92.365,14600000.0
2009-02-18 08:09:00,92.365,92.395,92.365,92.395,182000001.0
2009-02-18 08:10:00,92.4,92.405,92.38,92.38,73400000.0
2009-02-18 08:11:00,92.38,92.385,92.365,92.375,78199999.0
2009-02-18 08:12:00,92.37,92.375,92.35,92.355,638400006.0
2009-02-18 08:13:00,92.36,92.39,92.355,92.385,535499998.0
2009-02-18 08:14:00,92.385,92.385,92.385,92.385,15000000.0
2009-02-18 08:15:00,92.385,92.415,92.38,92.385,302399999.0
2009-02-18 08:16:00,92.385,92.385,92.365,92.385,435000000.0
2009-02-18 08:17:00,92.375,92.385,92.365,92.38,390000002.0
2009-02-18 08:18:00,92.38,92.385,92.365,92.37,215800000.0
2009-02-18 08:19:00,92.37,92.38,92.355,92.375,299200008.0
2009-02-18 08:20:00,92.365,92.375,92.36,92.375,401999999.0
2009-02-18 08:21:00,92.365,92.39,92.335,92.34,822499999.0
2009-02-18 08:22:00,92.34,92.355,92.305,92.32,597100004.0
2009-02-18 08:23:00,92.32,92.35,92.31,92.34,549399998.0
2009-02-18 08:24:00,92.345,92.35,92.325,92.33,334800005.0
2009-02-18 08:25:00,92.32,92.345,92.31,92.345,497499999.0
2009-02-18 08:26:00,92.345,92.35,92.315,92.325,684400000.0
2009-02-18 08:27:00,92.325,92.37,92.325,92.345,762400000.0
2009-02-18 08:28:00,92.35,92.375,92.34,92.375,673800003.0
2009-02-18 08:29:00,92.375,92.385,92.35,92.38,1060999994.0
2009-02-18 08:30:00,92.38,92.38,92.365,92.365,367000002.0
2009-02-18 08:31:00,92.37,92.375,92.34,92.345,499400001.0
2009-02-18 08:32:00,92.35,92.355,92.33,92.34,507200000.0
2009-02-18 08:33:00,92.335,92.345,92.325,92.33,340000001.0
2009-02-18 08:34:00,92.335,92.35,92.325,92.35,493400000.0
2009-02-18 08:35:00,92.345,92.355,92.335,92.34,289700001.0
2009-02-18 08:36:00,92.335,92.335,92.315,92.315,381999996.0
2009-02-18 08:37:00,92.32,92.325,92.315,92.315,362800000.0
2009-02-18 08:38:00,92.315,92.335,92.315,92.325,173000000.0
2009-02-18 08:39:00,92.325,92.37,92.325,92.355,292000000.0
2009-02-18 08:40:00,92.355,92.355,92.35,92.355,41600000.0
2009-02-18 08:41:00,92.355,92.355,92.345,92.355,135600000.0
2009-02-18 08:42:00,92.355,92.365,92.345,92.365,389800000.0
2009-02-18 08:43:00,92.365,92.42,92.365,92.42,265800000.0
2009-02-18 08:44:00,92.415,92.415,92.385,92.395,305600000.0
2009-02-18 08:45:00,92.395,92.465,92.395,92.46,378600000.0
2009-02-18 08:46:00,92.46,92.47,92.435,92.435,622500002.0
2009-02-18 08:47:00,92.435,92.44,92.41,92.425,638399994.0
2009-02-18 08:48:00,92.415,92.425,92.4,92.42,465499999.0
2009-02-18 08:49:00,92.42,92.42,92.4,92.4,325600000.0
2009-02-18 08:50:00,92.4,92.4,92.37,92.375,490700000.0
2009-02-18 08:51:00,92.385,92.385,92.37,92.385,209600002.0
2009-02-18 08:52:00,92.385,92.385,92.345,92.355,490599995.0
2009-02-18 08:53:00,92.355,92.365,92.335,92.345,413799998.0
2009-02-18 08:54:00,92.345,92.365,92.345,92.365,46599999.0
2009-02-18 08:55:00,92.365,92.365,92.35,92.36,89000000.0
2009-02-18 08:56:00,92.36,92.36,92.345,92.345,132800000.0
2009-02-18 08:57:00,92.345,92.35,92.33,92.335,176700000.0
2009-02-18 08:58:00,92.335,92.355,92.335,92.335,206500000.0
2009-02-18 08:59:00,92.335,92.34,92.335,92.34,42000000.0
2009-02-18 09:00:00,92.34,92.355,92.34,92.34,222400000.0
2009-02-18 09:01:00,92.34,92.345,92.34,92.34,82000000.0
2009-02-18 09:02:00,92.34,92.345,92.34,92.34,104200001.0
2009-02-18 09:03:00,92.34,92.355,92.34,92.355,256600001.0
2009-02-18 09:04:00,92.355,92.365,92.34,92.355,400999996.0
2009-02-18 09:05:00,92.355,92.395,92.345,92.39,489000000.0
2009-02-18 09:06:00,92.39,92.405,92.385,92.39,278999999.0
2009-02-18 09:07:00,92.39,92.415,92.39,92.4,262099999.0
2009-02-18 09:08:00,92.4,92.405,92.39,92.4,422499996.0
2009-02-18 09:09:00,92.4,92.4,92.355,92.365,555399996.0
2009-02-18 09:10:00,92.365,92.375,92.36,92.375,173200001.0
2009-02-18 09:11:00,92.38,92.425,92.375,92.415,341400001.0
2009-02-18 09:12:00,92.415,92.42,92.4,92.41,145600001.0
2009-02-18 09:13:00,92.41,92.42,92.405,92.41,161600000.0
2009-02-18 09:14:00,92.41,92.43,92.405,92.42,158600000.0
2009-02-18 09:15:00,92.42,92.42,92.41,92.415,105200000.0
2009-02-18 09:16:00,92.415,92.42,92.4,92.4,259200000.0
2009-02-18 09:17:00,92.4,92.41,92.4,92.405,335599998.0
2009-02-18 09:18:00,92.4,92.405,92.4,92.4,207000001.0
2009-02-18 09:19:00,92.405,92.42,92.4,92.415,261800000.0
2009-02-18 09:20:00,92.415,92.415,92.4,92.41,306100001.0
2009-02-18 09:21:00,92.41,92.42,92.4,92.41,324200002.0
2009-02-18 09:22:00,92.41,92.41,92.38,92.39,647599998.0
2009-02-18 09:23:00,92.405,92.525,92.395,92.515,792799999.0
2009-02-18 09:24:00,92.52,92.52,92.48,92.5,392400000.0
2009-02-18 09:25:00,92.49,92.5,92.48,92.48,412000000.0
2009-02-18 09:26:00,92.475,92.51,92.475,92.5,321600000.0
2009-02-18 09:27:00,92.5,92.525,92.48,92.48,440800000.0
2009-02-18 09:28:00,92.49,92.5,92.48,92.49,516800002.0
2009-02-18 09:29:00,92.5,92.52,92.49,92.505,453199998.0
2009-02-18 09:30:00,92.51,92.51,92.465,92.465,460000000.0
2009-02-18 09:31:00,92.47,92.54,92.47,92.525,472400000.0
2009-02-18 09:32:00,92.53,92.55,92.525,92.54,712100004.0
2009-02-18 09:33:00,92.545,92.57,92.54,92.565,515200000.0
2009-02-18 09:34:00,92.565,92.61,92.565,92.59,824999999.0
2009-02-18 09:35:00,92.59,92.63,92.58,92.61,801399995.0
2009-02-18 09:36:00,92.62,92.625,92.59,92.6,973200002.0
2009-02-18 09:37:00,92.6,92.61,92.565,92.58,858100005.0
2009-02-18 09:38:00,92.59,92.59,92.57,92.57,438200001.0
2009-02-18 09:39:00,92.565,92.57,92.54,92.56,730599998.0
2009-02-18 09:40:00,92.56,92.56,92.515,92.555,1184999981.0
2009-02-18 09:41:00,92.56,92.56,92.515,92.515,818999985.0
2009-02-18 09:42:00,92.515,92.55,92.515,92.54,410399997.0
2009-02-18 09:43:00,92.54,92.56,92.53,92.56,578200001.0
2009-02-18 09:44:00,92.56,92.59,92.55,92.59,739399996.0
2009-02-18 09:45:00,92.59,92.59,92.58,92.58,379200000.0
2009-02-18 09:46:00,92.59,92.59,92.54,92.55,391400002.0
2009-02-18 09:47:00,92.55,92.555,92.54,92.54,856000002.0
2009-02-18 09:48:00,92.54,92.565,92.54,92.55,478199995.0
2009-02-18 09:49:00,92.55,92.56,92.51,92.515,775999993.0
2009-02-18 09:50:00,92.515,92.535,92.515,92.53,460999999.0
2009-02-18 09:51:00,92.53,92.535,92.525,92.53,545000008.0
2009-02-18 09:52:00,92.53,92.56,92.525,92.56,649800002.0
2009-02-18 09:53:00,92.56,92.56,92.54,92.56,390199995.0
2009-02-18 09:54:00,92.565,92.61,92.56,92.585,1368000001.0
2009-02-18 09:55:00,92.59,92.61,92.59,92.6,766399991.0
2009-02-18 09:56:00,92.6,92.63,92.6,92.61,1231999994.0
2009-02-18 09:57:00,92.61,92.62,92.595,92.62,602999997.0
2009-02-18 09:58:00,92.62,92.63,92.59,92.59,791600002.0
2009-02-18 09:59:00,92.59,92.63,92.59,92.625,263799999.0
2009-02-18 10:00:00,92.62,92.62,92.57,92.575,916599991.0
2009-02-18 10:01:00,92.575,92.59,92.565,92.57,616800000.0
2009-02-18 10:02:00,92.57,92.575,92.555,92.57,542200000.0
2009-02-18 10:03:00,92.57,92.575,92.565,92.57,593200000.0
2009-02-18 10:04:00,92.57,92.57,92.56,92.56,519799997.0
2009-02-18 10:05:00,92.565,92.575,92.56,92.57,824200000.0
2009-02-18 10:06:00,92.575,92.58,92.56,92.575,690200003.0
2009-02-18 10:07:00,92.575,92.575,92.565,92.565,717599998.0
2009-02-18 10:08:00,92.565,92.565,92.565,92.565,192400000.0
2009-02-18 10:09:00,92.565,92.565,92.53,92.54,645399999.0
2009-02-18 10:10:00,92.54,92.57,92.535,92.54,685800001.0
2009-02-18 10:11:00,92.54,92.54,92.5,92.51,1054000002.0
2009-02-18 10:12:00,92.51,92.53,92.465,92.53,1135800012.0
2009-02-18 10:13:00,92.52,92.555,92.515,92.545,1253400015.0
2009-02-18 10:14:00,92.545,92.555,92.53,92.54,736800007.0
2009-02-18 10:15:00,92.54,92.56,92.53,92.545,698199997.0
2009-02-18 10:16:00,92.545,92.56,92.53,92.54,911899995.0
2009-02-18 10:17:00,92.54,92.565,92.53,92.565,1344599995.0
2009-02-18 10:18:00,92.575,92.575,92.55,92.565,714300000.0
2009-02-18 10:19:00,92.56,92.565,92.54,92.54,568000001.0
2009-02-18 10:20:00,92.54,92.54,92.52,92.52,554999999.0
2009-02-18 10:21:00,92.515,92.515,92.48,92.48,915199996.0
2009-02-18 10:22:00,92.48,92.485,92.445,92.47,851499995.0
2009-02-18 10:23:00,92.47,92.48,92.425,92.425,898799996.0
2009-02-18 10:24:00,92.425,92.445,92.4,92.405,1066999990.0
2009-02-18 10:25:00,92.41,92.475,92.405,92.46,1119399994.0
2009-02-18 10:26:00,92.46,92.46,92.445,92.45,389200007.0
2009-02-18 10:27:00,92.45,92.465,92.45,92.45,273400003.0
2009-02-18 10:28:00,92.45,92.47,92.44,92.45,597000009.0
2009-02-18 10:29:00,92.45,92.46,92.435,92.45,687800001.0
2009-02-18 10:30:00,92.45,92.45,92.435,92.44,427000001.0
2009-02-18 10:31:00,92.44,92.455,92.44,92.44,565799994.0
2009-02-18 10:32:00,92.44,92.45,92.44,92.445,892799989.0
2009-02-18 10:33:00,92.45,92.46,92.445,92.45,595600005.0
2009-02-18 10:34:00,92.455,92.48,92.455,92.465,492199993.0
2009-02-18 10:35:00,92.46,92.47,92.44,92.44,927999992.0
2009-02-18 10:36:00,92.44,92.45,92.44,92.44,395200000.0
2009-02-18 10:37:00,92.44,92.44,92.4,92.405,910099998.0
2009-02-18 10:38:00,92.405,92.42,92.385,92.395,263200001.0
2009-02-18 10:39:00,92.4,92.43,92.38,92.385,516500001.0
2009-02-18 10:40:00,92.385,92.39,92.38,92.385,499799999.0
2009-02-18 10:41:00,92.385,92.4,92.38,92.4,631300002.0
2009-02-18 10:42:00,92.4,92.41,92.39,92.39,339600000.0
2009-02-18 10:43:00,92.39,92.41,92.39,92.4,812400005.0
2009-02-18 10:44:00,92.4,92.41,92.4,92.41,313000000.0
2009-02-18 10:45:00,92.41,92.43,92.405,92.42,442800000.0
2009-02-18 10:46:00,92.42,92.455,92.42,92.45,434600001.0
2009-02-18 10:47:00,92.45,92.465,92.45,92.46,386800000.0
2009-02-18 10:48:00,92.455,92.46,92.39,92.4,432800000.0
2009-02-18 10:49:00,92.4,92.4,92.39,92.39,231399998.0
2009-02-18 10:50:00,92.39,92.4,92.39,92.395,352999998.0
2009-02-18 10:51:00,92.395,92.4,92.385,92.39,521999998.0
2009-02-18 10:52:00,92.39,92.395,92.385,92.39,219100000.0
2009-02-18 10:53:00,92.39,92.395,92.38,92.39,564199998.0
2009-02-18 10:54:00,92.385,92.395,92.38,92.395,585199999.0
2009-02-18 10:55:00,92.395,92.415,92.395,92.41,345400002.0
2009-02-18 10:56:00,92.415,92.43,92.4,92.415,558000000.0
2009-02-18 10:57:00,92.41,92.455,92.405,92.445,557000003.0
2009-02-18 10:58:00,92.445,92.45,92.435,92.435,347200000.0
2009-02-18 10:59:00,92.435,92.49,92.435,92.485,470200001.0
2009-02-18 11:00:00,92.495,92.495,92.475,92.48,434200000.0
2009-02-18 11:01:00,92.475,92.485,92.455,92.455,241000000.0
2009-02-18 11:02:00,92.455,92.47,92.45,92.45,191800001.0
2009-02-18 11:03:00,92.45,92.475,92.45,92.465,302000006.0
2009-02-18 11:04:00,92.465,92.47,92.46,92.46,398200002.0
2009-02-18 11:05:00,92.46,92.465,92.445,92.45,635000003.0
2009-02-18 11:06:00,92.45,92.465,92.425,92.43,455500001.0
2009-02-18 11:07:00,92.425,92.435,92.415,92.42,216400003.0
2009-02-18 11:08:00,92.42,92.42,92.4,92.42,525700001.0
2009-02-18 11:09:00,92.425,92.46,92.42,92.45,598200005.0
2009-02-18 11:10:00,92.45,92.455,92.44,92.445,505100000.0
2009-02-18 11:11:00,92.445,92.45,92.44,92.45,418000002.0
2009-02-18 11:12:00,92.445,92.51,92.445,92.505,964100006.0
2009-02-18 11:13:00,92.5,92.51,92.48,92.5,623000005.0
2009-02-18 11:14:00,92.495,92.5,92.48,92.48,158600000.0
2009-02-18 11:15:00,92.48,92.49,92.43,92.45,417999999.0
2009-02-18 11:16:00,92.45,92.48,92.45,92.45,466900002.0
2009-02-18 11:17:00,92.45,92.48,92.445,92.475,425599998.0
2009-02-18 11:18:00,92.48,92.495,92.465,92.465,511400000.0
2009-02-18 11:19:00,92.465,92.52,92.465,92.495,587600002.0
2009-02-18 11:20:00,92.5,92.5,92.485,92.49,568800005.0
2009-02-18 11:21:00,92.49,92.515,92.485,92.5,411800002.0
2009-02-18 11:22:00,92.5,92.5,92.47,92.475,264199999.0
2009-02-18 11:23:00,92.475,92.485,92.46,92.48,291200000.0
2009-02-18 11:24:00,92.48,92.49,92.465,92.485,226000001.0
2009-02-18 11:25:00,92.485,92.485,92.46,92.48,290900001.0
2009-02-18 11:26:00,92.48,92.525,92.48,92.51,424199999.0
2009-02-18 11:27:00,92.515,92.565,92.51,92.555,503199999.0
2009-02-18 11:28:00,92.555,92.56,92.54,92.555,304200001.0
2009-02-18 11:29:00,92.555,92.57,92.545,92.555,326799997.0
2009-02-18 11:30:00,92.555,92.57,92.555,92.565,358000000.0
2009-02-18 11:31:00,92.57,92.575,92.52,92.52,501799999.0
2009-02-18 11:32:00,92.515,92.515,92.47,92.48,855800003.0
2009-02-18 11:33:00,92.48,92.49,92.465,92.47,605200006.0
2009-02-18 11:34:00,92.47,92.47,92.43,92.45,1018600004.0
2009-02-18 11:35:00,92.45,92.455,92.42,92.425,910800015.0
2009-02-18 11:36:00,92.43,92.465,92.425,92.455,344200000.0
2009-02-18 11:37:00,92.455,92.46,92.415,92.415,369700002.0
2009-02-18 11:38:00,92.415,92.445,92.41,92.445,285399999.0
2009-02-18 11:39:00,92.445,92.46,92.445,92.45,115500000.0
2009-02-18 11:40:00,92.45,92.455,92.445,92.455,147000000.0
2009-02-18 11:41:00,92.46,92.48,92.455,92.47,168800000.0
2009-02-18 11:42:00,92.47,92.48,92.46,92.465,110000000.0
2009-02-18 11:43:00,92.465,92.485,92.465,92.47,96000000.0
2009-02-18 11:44:00,92.465,92.565,92.465,92.55,531599999.0
2009-02-18 11:45:00,92.545,92.545,92.52,92.54,333200000.0
2009-02-18 11:46:00,92.54,92.54,92.51,92.52,439399999.0
2009-02-18 11:47:00,92.52,92.535,92.51,92.525,349000000.0
2009-02-18 11:48:00,92.53,92.54,92.515,92.53,318599999.0
2009-02-18 11:49:00,92.53,92.55,92.51,92.515,343200001.0
2009-02-18 11:50:00,92.515,92.515,92.48,92.485,486700001.0
2009-02-18 11:51:00,92.48,92.495,92.46,92.485,448200000.0
2009-02-18 11:52:00,92.48,92.5,92.48,92.495,309600002.0
2009-02-18 11:53:00,92.49,92.51,92.48,92.505,468799999.0
2009-02-18 11:54:00,92.505,92.545,92.5,92.54,351999999.0
2009-02-18 11:55:00,92.545,92.55,92.535,92.54,160300000.0
2009-02-18 11:56:00,92.54,92.55,92.54,92.545,122000000.0
2009-02-18 11:57:00,92.545,92.575,92.545,92.575,342000000.0
2009-02-18 11:58:00,92.565,92.58,92.565,92.575,265400002.0
2009-02-18 11:59:00,92.575,92.58,92.57,92.58,137600000.0
2009-02-18 12:00:00,92.58,92.595,92.57,92.57,279800000.0
2009-02-18 12:01:00,92.575,92.58,92.56,92.57,318799998.0
2009-02-18 12:02:00,92.57,92.57,92.56,92.57,187600001.0
2009-02-18 12:03:00,92.57,92.595,92.57,92.595,335000001.0
2009-02-18 12:04:00,92.59,92.605,92.59,92.595,306800003.0
2009-02-18 12:05:00,92.59,92.6,92.59,92.59,120000000.0
2009-02-18 12:06:00,92.595,92.595,92.585,92.59,81800000.0
2009-02-18 12:07:00,92.59,92.6,92.59,92.595,27200000.0
2009-02-18 12:08:00,92.6,92.63,92.595,92.615,164400000.0
2009-02-18 12:09:00,92.615,92.625,92.61,92.615,235399999.0
2009-02-18 12:10:00,92.615,92.635,92.615,92.625,160200000.0
2009-02-18 12:11:00,92.63,92.635,92.61,92.63,227000002.0
2009-02-18 12:12:00,92.635,92.64,92.625,92.63,628399997.0
2009-02-18 12:13:00,92.64,92.665,92.64,92.64,260000001.0
2009-02-18 12:14:00,92.65,92.65,92.63,92.63,274099999.0
2009-02-18 12:15:00,92.63,92.645,92.61,92.62,332000000.0
2009-02-18 12:16:00,92.62,92.62,92.605,92.61,277399999.0
2009-02-18 12:17:00,92.605,92.61,92.585,92.59,447000000.0
2009-02-18 12:18:00,92.595,92.62,92.59,92.59,462200001.0
2009-02-18 12:19:00,92.59,92.595,92.585,92.585,192000000.0
2009-02-18 12:20:00,92.585,92.615,92.58,92.615,532999997.0
2009-02-18 12:21:00,92.62,92.625,92.605,92.61,329400003.0
2009-02-18 12:22:00,92.61,92.62,92.6,92.6,497399999.0
2009-02-18 12:23:00,92.6,92.61,92.58,92.595,630500002.0
2009-02-18 12:24:00,92.6,92.61,92.6,92.6,340999997.0
2009-02-18 12:25:00,92.6,92.6,92.58,92.59,695800000.0
2009-02-18 12:26:00,92.59,92.59,92.575,92.575,494000005.0
2009-02-18 12:27:00,92.575,92.585,92.565,92.575,713600002.0
2009-02-18 12:28:00,92.575,92.58,92.575,92.58,228800002.0
2009-02-18 12:29:00,92.58,92.585,92.56,92.57,506000001.0
2009-02-18 12:30:00,92.57,92.59,92.565,92.58,632600006.0
2009-02-18 12:31:00,92.59,92.59,92.56,92.565,388999999.0
2009-02-18 12:32:00,92.565,92.57,92.53,92.54,536200001.0
2009-02-18 12:33:00,92.54,92.56,92.535,92.56,189000000.0
2009-02-18 12:34:00,92.56,92.56,92.54,92.54,339999999.0
2009-02-18 12:35:00,92.545,92.555,92.54,92.55,299799998.0
2009-02-18 12:36:00,92.55,92.55,92.525,92.535,253400000.0
2009-02-18 12:37:00,92.54,92.54,92.525,92.53,218600000.0
2009-02-18 12:38:00,92.53,92.535,92.515,92.52,516200002.0
2009-02-18 12:39:00,92.52,92.52,92.48,92.48,402999997.0
2009-02-18 12:40:00,92.48,92.58,92.48,92.54,854000005.0
2009-02-18 12:41:00,92.54,92.545,92.53,92.54,660800003.0
2009-02-18 12:42:00,92.545,92.58,92.52,92.57,817400001.0
2009-02-18 12:43:00,92.57,92.58,92.565,92.575,376600000.0
2009-02-18 12:44:00,92.575,92.62,92.575,92.61,268200000.0
2009-02-18 12:45:00,92.605,92.615,92.605,92.605,267899998.0
2009-02-18 12:46:00,92.605,92.61,92.575,92.575,267500000.0
2009-02-18 12:47:00,92.575,92.575,92.565,92.565,219999999.0
2009-02-18 12:48:00,92.565,92.605,92.56,92.585,473800000.0
2009-02-18 12:49:00,92.59,92.605,92.59,92.595,520000002.0
2009-02-18 12:50:00,92.595,92.595,92.59,92.59,311800005.0
2009-02-18 12:51:00,92.585,92.585,92.535,92.565,698600000.0
2009-02-18 12:52:00,92.565,92.585,92.53,92.56,658400003.0
2009-02-18 12:53:00,92.56,92.56,92.545,92.545,475200000.0
2009-02-18 12:54:00,92.545,92.56,92.545,92.555,312800000.0
2009-02-18 12:55:00,92.555,92.555,92.5,92.53,398800001.0
2009-02-18 12:56:00,92.53,92.54,92.515,92.53,501000008.0
2009-02-18 12:57:00,92.53,92.56,92.53,92.56,469600006.0
2009-02-18 12:58:00,92.56,92.615,92.555,92.61,606600005.0
2009-02-18 12:59:00,92.61,92.615,92.575,92.6,971200001.0
2009-02-18 13:00:00,92.595,92.62,92.59,92.59,988600004.0
2009-02-18 13:01:00,92.59,92.6,92.585,92.585,875800001.0
2009-02-18 13:02:00,92.585,92.69,92.575,92.685,1266800002.0
2009-02-18 13:03:00,92.685,92.725,92.66,92.7,1311600004.0
2009-02-18 13:04:00,92.7,92.725,92.675,92.71,1133000003.0
2009-02-18 13:05:00,92.71,92.73,92.695,92.7,980400000.0
2009-02-18 13:06:00,92.7,92.7,92.66,92.66,275499999.0
2009-02-18 13:07:00,92.66,92.67,92.645,92.67,471199999.0
2009-02-18 13:08:00,92.67,92.675,92.665,92.675,312200002.0
2009-02-18 13:09:00,92.675,92.675,92.665,92.67,516899995.0
2009-02-18 13:10:00,92.665,92.67,92.665,92.67,801199997.0
2009-02-18 13:11:00,92.67,92.675,92.625,92.63,180400001.0
2009-02-18 13:12:00,92.63,92.645,92.605,92.61,767799998.0
2009-02-18 13:13:00,92.61,92.62,92.55,92.59,676000000.0
2009-02-18 13:14:00,92.585,92.605,92.57,92.595,767499999.0
2009-02-18 13:15:00,92.6,92.65,92.58,92.65,516500000.0
2009-02-18 13:16:00,92.65,92.685,92.64,92.67,750300005.0
2009-02-18 13:17:00,92.67,92.675,92.64,92.64,378999999.0
2009-02-18 13:18:00,92.64,92.68,92.64,92.665,860700000.0
2009-02-18 13:19:00,92.66,92.67,92.635,92.67,345599999.0
2009-02-18 13:20:00,92.665,92.665,92.63,92.635,412599999.0
2009-02-18 13:21:00,92.63,92.64,92.605,92.625,450099999.0
2009-02-18 13:22:00,92.635,92.65,92.625,92.63,306399999.0
2009-02-18 13:23:00,92.635,92.64,92.63,92.64,80600000.0
2009-02-18 13:24:00,92.645,92.655,92.595,92.61,465400004.0
2009-02-18 13:25:00,92.61,92.62,92.6,92.61,609100002.0
2009-02-18 13:26:00,92.61,92.63,92.61,92.62,218600000.0
2009-02-18 13:27:00,92.62,92.625,92.59,92.6,353500001.0
2009-02-18 13:28:00,92.595,92.605,92.59,92.6,798599999.0
2009-02-18 13:29:00,92.595,92.605,92.56,92.56,500300002.0
2009-02-18 13:30:00,92.56,92.58,92.56,92.56,520400006.0
2009-02-18 13:31:00,92.56,92.57,92.545,92.565,423399997.0
2009-02-18 13:32:00,92.565,92.58,92.56,92.58,656000003.0
2009-02-18 13:33:00,92.58,92.63,92.58,92.61,762200003.0
2009-02-18 13:34:00,92.61,92.62,92.59,92.61,870400002.0
2009-02-18 13:35:00,92.615,92.685,92.61,92.66,542100002.0
2009-02-18 13:36:00,92.66,92.725,92.66,92.695,1069000003.0
2009-02-18 13:37:00,92.695,92.7,92.68,92.69,510599999.0
2009-02-18 13:38:00,92.7,92.7,92.68,92.695,453200000.0
2009-02-18 13:39:00,92.695,92.7,92.665,92.67,779600000.0
2009-02-18 13:40:00,92.67,92.67,92.65,92.655,233600000.0
2009-02-18 13:41:00,92.655,92.655,92.635,92.64,176400000.0
2009-02-18 13:42:00,92.635,92.65,92.625,92.63,349400001.0
2009-02-18 13:43:00,92.625,92.655,92.625,92.65,433400002.0
2009-02-18 13:44:00,92.655,92.675,92.65,92.67,531400001.0
2009-02-18 13:45:00,92.67,92.67,92.64,92.64,337699997.0
2009-02-18 13:46:00,92.64,92.68,92.635,92.665,571399998.0
2009-02-18 13:47:00,92.655,92.675,92.655,92.67,402899999.0
2009-02-18 13:48:00,92.67,92.695,92.67,92.69,507600000.0
2009-02-18 13:49:00,92.69,92.7,92.655,92.655,388999999.0
2009-02-18 13:50:00,92.655,92.685,92.65,92.67,439400000.0
2009-02-18 13:51:00,92.675,92.7,92.675,92.68,510199999.0
2009-02-18 13:52:00,92.68,92.69,92.665,92.67,174600000.0
2009-02-18 13:53:00,92.675,92.68,92.645,92.67,486599999.0
2009-02-18 13:54:00,92.67,92.7,92.67,92.68,546599999.0
2009-02-18 13:55:00,92.68,92.695,92.635,92.67,726600000.0
2009-02-18 13:56:00,92.675,92.68,92.66,92.665,862999998.0
2009-02-18 13:57:00,92.67,92.67,92.645,92.67,256000002.0
2009-02-18 13:58:00,92.67,92.68,92.67,92.67,184000000.0
2009-02-18 13:59:00,92.68,92.685,92.67,92.67,598000002.0
2009-02-18 14:00:00,92.68,92.7,92.67,92.67,637999998.0
2009-02-18 14:01:00,92.675,92.7,92.675,92.69,914899999.0
2009-02-18 14:02:00,92.69,92.69,92.67,92.68,301600000.0
2009-02-18 14:03:00,92.685,92.695,92.68,92.685,324200003.0
2009-02-18 14:04:00,92.685,92.695,92.675,92.68,286400000.0
2009-02-18 14:05:00,92.68,92.7,92.67,92.7,192000000.0
2009-02-18 14:06:00,92.7,92.705,92.7,92.7,94200000.0
2009-02-18 14:07:00,92.7,92.735,92.695,92.715,278400001.0
2009-02-18 14:08:00,92.73,92.73,92.7,92.71,449599997.0
2009-02-18 14:09:00,92.705,92.715,92.695,92.7,254800001.0
2009-02-18 14:10:00,92.695,92.72,92.68,92.72,274800003.0
2009-02-18 14:11:00,92.715,92.73,92.715,92.715,185200000.0
2009-02-18 14:12:00,92.715,92.72,92.71,92.71,92600000.0
2009-02-18 14:13:00,92.705,92.75,92.705,92.75,218399998.0
2009-02-18 14:14:00,92.75,92.785,92.745,92.78,642500002.0
2009-02-18 14:15:00,92.78,92.785,92.77,92.78,297999999.0
2009-02-18 14:16:00,92.78,92.815,92.78,92.81,880400004.0
2009-02-18 14:17:00,92.81,92.81,92.785,92.795,339800001.0
2009-02-18 14:18:00,92.795,92.795,92.75,92.77,829899999.0
2009-02-18 14:19:00,92.77,92.775,92.765,92.77,433600000.0
2009-02-18 14:20:00,92.775,92.775,92.76,92.765,453900005.0
2009-02-18 14:21:00,92.765,92.775,92.75,92.755,339400000.0
2009-02-18 14:22:00,92.755,92.78,92.75,92.78,510000004.0
2009-02-18 14:23:00,92.78,92.8,92.775,92.795,200100001.0
2009-02-18 14:24:00,92.795,92.8,92.785,92.795,212600000.0
2009-02-18 14:25:00,92.795,92.8,92.785,92.785,167800000.0
2009-02-18 14:26:00,92.785,92.795,92.785,92.795,162200003.0
2009-02-18 14:27:00,92.795,92.815,92.795,92.805,93600000.0
2009-02-18 14:28:00,92.805,92.805,92.79,92.79,112200000.0
2009-02-18 14:29:00,92.79,92.8,92.78,92.78,201800001.0
2009-02-18 14:30:00,92.78,92.8,92.77,92.79,258499999.0
2009-02-18 14:31:00,92.785,92.82,92.77,92.82,629199997.0
2009-02-18 14:32:00,92.815,92.84,92.805,92.81,417000001.0
2009-02-18 14:33:00,92.805,92.81,92.78,92.785,241600000.0
2009-02-18 14:34:00,92.785,92.785,92.735,92.735,313500000.0
2009-02-18 14:35:00,92.74,92.745,92.72,92.725,249800000.0
2009-02-18 14:36:00,92.725,92.75,92.715,92.745,236599999.0
2009-02-18 14:37:00,92.745,92.745,92.73,92.73,146800000.0
2009-02-18 14:38:00,92.725,92.73,92.72,92.73,116400000.0
2009-02-18 14:39:00,92.73,92.765,92.73,92.765,377799999.0
2009-02-18 14:40:00,92.765,92.77,92.755,92.76,258500000.0
2009-02-18 14:41:00,92.76,92.77,92.755,92.755,402200006.0
2009-02-18 14:42:00,92.755,92.79,92.755,92.785,141800002.0
2009-02-18 14:43:00,92.79,92.795,92.785,92.79,78800000.0
2009-02-18 14:44:00,92.79,92.8,92.77,92.79,223800000.0
2009-02-18 14:45:00,92.795,92.8,92.785,92.79,136799999.0
2009-02-18 14:46:00,92.785,92.8,92.78,92.79,386500005.0
2009-02-18 14:47:00,92.785,92.79,92.78,92.78,498999997.0
2009-02-18 14:48:00,92.78,92.78,92.76,92.765,439000001.0
2009-02-18 14:49:00,92.765,92.775,92.76,92.765,332899999.0
2009-02-18 14:50:00,92.765,92.775,92.76,92.765,479600000.0
2009-02-18 14:51:00,92.765,92.775,92.765,92.765,376600005.0
2009-02-18 14:52:00,92.765,92.77,92.76,92.765,199400003.0
2009-02-18 14:53:00,92.76,92.765,92.76,92.765,33100000.0
2009-02-18 14:54:00,92.765,92.765,92.75,92.755,123900000.0
2009-02-18 14:55:00,92.755,92.755,92.75,92.755,73000000.0
2009-02-18 14:56:00,92.755,92.77,92.74,92.745,213600000.0
2009-02-18 14:57:00,92.745,92.745,92.725,92.725,232000000.0
2009-02-18 14:58:00,92.725,92.725,92.645,92.655,570000002.0
2009-02-18 14:59:00,92.66,92.7,92.66,92.68,424799999.0
2009-02-18 15:00:00,92.68,92.68,92.65,92.675,449899999.0
2009-02-18 15:01:00,92.67,92.69,92.65,92.665,448000001.0
2009-02-18 15:02:00,92.665,92.67,92.65,92.665,346000000.0
2009-02-18 15:03:00,92.665,92.67,92.645,92.655,249199999.0
2009-02-18 15:04:00,92.655,92.705,92.645,92.7,421800001.0
2009-02-18 15:05:00,92.7,92.72,92.695,92.715,351900001.0
2009-02-18 15:06:00,92.715,92.72,92.7,92.7,255000000.0
2009-02-18 15:07:00,92.7,92.735,92.68,92.725,351100000.0
2009-02-18 15:08:00,92.725,92.725,92.705,92.71,157599999.0
2009-02-18 15:09:00,92.71,92.745,92.705,92.74,201000000.0
2009-02-18 15:10:00,92.75,92.76,92.75,92.755,60400000.0
2009-02-18 15:11:00,92.755,92.755,92.74,92.745,148100000.0
2009-02-18 15:12:00,92.75,92.755,92.74,92.74,237400001.0
2009-02-18 15:13:00,92.74,92.75,92.73,92.735,213800000.0
2009-02-18 15:14:00,92.735,92.75,92.735,92.75,189999999.0
2009-02-18 15:15:00,92.745,92.76,92.665,92.665,324500001.0
2009-02-18 15:16:00,92.68,92.725,92.67,92.72,268500000.0
2009-02-18 15:17:00,92.72,92.73,92.695,92.705,192800000.0
2009-02-18 15:18:00,92.71,92.71,92.705,92.705,271400000.0
2009-02-18 15:19:00,92.705,92.705,92.675,92.675,171800000.0
2009-02-18 15:20:00,92.675,92.735,92.675,92.725,323400000.0
2009-02-18 15:21:00,92.725,92.73,92.68,92.705,165999999.0
2009-02-18 15:22:00,92.7,92.705,92.67,92.695,361000000.0
2009-02-18 15:23:00,92.695,92.71,92.695,92.71,129800000.0
2009-02-18 15:24:00,92.71,92.715,92.7,92.715,221600000.0
2009-02-18 15:25:00,92.72,92.73,92.7,92.7,315800000.0
2009-02-18 15:26:00,92.7,92.7,92.665,92.67,248400002.0
2009-02-18 15:27:00,92.67,92.7,92.67,92.69,330600000.0
2009-02-18 15:28:00,92.69,92.69,92.65,92.655,393500000.0
2009-02-18 15:29:00,92.655,92.66,92.605,92.645,461800000.0
2009-02-18 15:30:00,92.63,92.68,92.605,92.67,403400004.0
2009-02-18 15:31:00,92.67,92.685,92.665,92.665,778400006.0
2009-02-18 15:32:00,92.67,92.67,92.635,92.65,298600000.0
2009-02-18 15:33:00,92.66,92.69,92.655,92.675,248400000.0
2009-02-18 15:34:00,92.675,92.73,92.675,92.73,445199999.0
2009-02-18 15:35:00,92.73,92.74,92.71,92.715,284000000.0
2009-02-18 15:36:00,92.715,92.73,92.68,92.73,514700000.0
2009-02-18 15:37:00,92.73,92.73,92.715,92.725,320900000.0
2009-02-18 15:38:00,92.725,92.76,92.715,92.725,420200000.0
2009-02-18 15:39:00,92.725,92.78,92.725,92.755,685500001.0
2009-02-18 15:40:00,92.755,92.845,92.755,92.835,598400000.0
2009-02-18 15:41:00,92.835,92.86,92.81,92.81,679100002.0
2009-02-18 15:42:00,92.81,92.86,92.785,92.86,462700000.0
2009-02-18 15:43:00,92.86,92.88,92.85,92.855,308900001.0
2009-02-18 15:44:00,92.85,92.905,92.85,92.89,400600000.0
2009-02-18 15:45:00,92.89,92.9,92.86,92.88,396000000.0
2009-02-18 15:46:00,92.875,92.89,92.87,92.88,213700000.0
2009-02-18 15:47:00,92.88,92.915,92.875,92.9,351400000.0
2009-02-18 15:48:00,92.9,92.93,92.9,92.905,593900001.0
2009-02-18 15:49:00,92.915,92.92,92.895,92.895,144900000.0
2009-02-18 15:50:00,92.895,92.9,92.89,92.89,223200000.0
2009-02-18 15:51:00,92.89,92.89,92.875,92.885,501600000.0
2009-02-18 15:52:00,92.89,92.9,92.875,92.89,464100002.0
2009-02-18 15:53:00,92.885,92.9,92.87,92.885,1040600019.0
2009-02-18 15:54:00,92.885,92.895,92.88,92.89,323999999.0
2009-02-18 15:55:00,92.89,92.9,92.88,92.88,465600000.0
2009-02-18 15:56:00,92.88,92.88,92.865,92.87,894200007.0
2009-02-18 15:57:00,92.87,92.89,92.87,92.885,305000002.0
2009-02-18 15:58:00,92.885,92.9,92.875,92.875,333200000.0
2009-02-18 15:59:00,92.875,92.89,92.875,92.89,665000003.0
2009-02-18 16:00:00,92.895,92.93,92.885,92.925,445300001.0
2009-02-18 16:01:00,92.93,92.94,92.91,92.92,393400000.0
2009-02-18 16:02:00,92.92,93.015,92.92,92.98,705200002.0
2009-02-18 16:03:00,92.985,93.08,92.975,93.04,880700000.0
2009-02-18 16:04:00,93.035,93.07,93.015,93.055,807600004.0
2009-02-18 16:05:00,93.055,93.14,93.055,93.095,561900000.0
2009-02-18 16:06:00,93.1,93.185,93.1,93.18,615499999.0
2009-02-18 16:07:00,93.18,93.24,93.175,93.215,1095200002.0
2009-02-18 16:08:00,93.215,93.25,93.195,93.225,673400000.0
2009-02-18 16:09:00,93.22,93.23,93.16,93.17,443299999.0
2009-02-18 16:10:00,93.165,93.19,93.15,93.17,340900000.0
2009-02-18 16:11:00,93.17,93.18,93.135,93.15,967600005.0
2009-02-18 16:12:00,93.15,93.16,93.08,93.13,759999996.0
2009-02-18 16:13:00,93.125,93.15,93.1,93.14,950000006.0
2009-02-18 16:14:00,93.145,93.16,93.115,93.135,612100001.0
2009-02-18 16:15:00,93.105,93.14,93.105,93.125,819399999.0
2009-02-18 16:16:00,93.125,93.125,93.09,93.095,1455299989.0
2009-02-18 16:17:00,93.095,93.13,93.08,93.085,1173000000.0
2009-02-18 16:18:00,93.085,93.12,93.08,93.11,1268100005.0
2009-02-18 16:19:00,93.105,93.135,93.1,93.125,1352300000.0
2009-02-18 16:20:00,93.125,93.155,93.125,93.155,465199996.0
2009-02-18 16:21:00,93.145,93.15,93.115,93.145,544600002.0
2009-02-18 16:22:00,93.135,93.165,93.135,93.16,162900002.0
2009-02-18 16:23:00,93.17,93.2,93.16,93.185,199500001.0
2009-02-18 16:24:00,93.185,93.21,93.16,93.21,251799997.0
2009-02-18 16:25:00,93.21,93.28,93.205,93.27,691000001.0
2009-02-18 16:26:00,93.27,93.27,93.25,93.265,390200000.0
2009-02-18 16:27:00,93.265,93.325,93.26,93.32,350200000.0
2009-02-18 16:28:00,93.325,93.39,93.325,93.39,341800001.0
2009-02-18 16:29:00,93.395,93.405,93.36,93.365,503399998.0
2009-02-18 16:30:00,93.36,93.375,93.265,93.3,499600001.0
2009-02-18 16:31:00,93.3,93.3,93.25,93.265,538900002.0
2009-02-18 16:32:00,93.27,93.29,93.255,93.29,385600000.0
2009-02-18 16:33:00,93.295,93.31,93.265,93.265,595600003.0
2009-02-18 16:34:00,93.265,93.31,93.265,93.3,549300002.0
2009-02-18 16:35:00,93.3,93.35,93.28,93.285,691600006.0
2009-02-18 16:36:00,93.29,93.31,93.235,93.24,555700000.0
2009-02-18 16:37:00,93.24,93.245,93.215,93.225,366000000.0
2009-02-18 16:38:00,93.225,93.235,93.165,93.19,497899997.0
2009-02-18 16:39:00,93.19,93.205,93.145,93.2,755299999.0
2009-02-18 16:40:00,93.2,93.235,93.155,93.22,368800001.0
2009-02-18 16:41:00,93.22,93.25,93.2,93.235,567800004.0
2009-02-18 16:42:00,93.24,93.26,93.225,93.26,311100000.0
2009-02-18 16:43:00,93.26,93.26,93.225,93.25,435000001.0
2009-02-18 16:44:00,93.24,93.3,93.235,93.285,454200004.0
2009-02-18 16:45:00,93.275,93.31,93.22,93.24,817599998.0
2009-02-18 16:46:00,93.24,93.315,93.225,93.295,458600001.0
2009-02-18 16:47:00,93.285,93.33,93.26,93.325,480300001.0
2009-02-18 16:48:00,93.335,93.335,93.265,93.295,189600001.0
2009-02-18 16:49:00,93.29,93.31,93.245,93.305,305700001.0
2009-02-18 16:50:00,93.3,93.315,93.25,93.285,443100000.0
2009-02-18 16:51:00,93.285,93.345,93.28,93.29,441900003.0
2009-02-18 16:52:00,93.285,93.35,93.27,93.32,641099999.0
2009-02-18 16:53:00,93.32,93.355,93.29,93.32,433500003.0
2009-02-18 16:54:00,93.315,93.335,93.285,93.315,481200001.0
2009-02-18 16:55:00,93.325,93.35,93.32,93.345,227200001.0
2009-02-18 16:56:00,93.34,93.34,93.285,93.325,320300000.0
2009-02-18 16:57:00,93.325,93.33,93.29,93.29,291600001.0
2009-02-18 16:58:00,93.3,93.305,93.25,93.275,258499999.0
2009-02-18 16:59:00,93.275,93.29,93.26,93.265,497500003.0
2009-02-18 17:00:00,93.265,93.28,93.26,93.265,214000000.0
2009-02-18 17:01:00,93.27,93.295,93.265,93.27,493200004.0
2009-02-18 17:02:00,93.27,93.28,93.26,93.27,218800000.0
2009-02-18 17:03:00,93.26,93.27,93.185,93.215,430700001.0
2009-02-18 17:04:00,93.21,93.21,93.18,93.205,345600000.0
2009-02-18 17:05:00,93.21,93.22,93.18,93.185,410500000.0
2009-02-18 17:06:00,93.185,93.23,93.18,93.215,420200003.0
2009-02-18 17:07:00,93.215,93.23,93.215,93.225,191000000.0
2009-02-18 17:08:00,93.225,93.235,93.19,93.22,633200004.0
2009-02-18 17:09:00,93.22,93.225,93.2,93.215,665300009.0
2009-02-18 17:10:00,93.215,93.24,93.17,93.24,441600003.0
2009-02-18 17:11:00,93.225,93.305,93.225,93.305,526200002.0
2009-02-18 17:12:00,93.31,93.37,93.31,93.35,833200003.0
2009-02-18 17:13:00,93.355,93.405,93.305,93.395,870800008.0
2009-02-18 17:14:00,93.395,93.42,93.33,93.34,727699996.0
2009-02-18 17:15:00,93.345,93.415,93.325,93.41,715299999.0
2009-02-18 17:16:00,93.41,93.42,93.375,93.415,957800002.0
2009-02-18 17:17:00,93.4,93.41,93.34,93.345,1080799996.0
2009-02-18 17:18:00,93.35,93.385,93.325,93.36,875000000.0
2009-02-18 17:19:00,93.365,93.38,93.325,93.36,803400001.0
2009-02-18 17:20:00,93.36,93.405,93.36,93.385,881099997.0
2009-02-18 17:21:00,93.385,93.48,93.35,93.41,830500001.0
2009-02-18 17:22:00,93.415,93.46,93.415,93.44,722400003.0
2009-02-18 17:23:00,93.44,93.475,93.44,93.45,448400000.0
2009-02-18 17:24:00,93.45,93.495,93.445,93.47,539900000.0
2009-02-18 17:25:00,93.47,93.52,93.46,93.52,452400001.0
2009-02-18 17:26:00,93.52,93.52,93.455,93.455,543499998.0
2009-02-18 17:27:00,93.455,93.51,93.435,93.51,767800004.0
2009-02-18 17:28:00,93.505,93.54,93.505,93.53,580600001.0
2009-02-18 17:29:00,93.54,93.59,93.535,93.555,730600000.0
2009-02-18 17:30:00,93.555,93.635,93.53,93.615,529500004.0
2009-02-18 17:31:00,93.61,93.7,93.595,93.685,449999999.0
2009-02-18 17:32:00,93.685,93.69,93.615,93.655,562500000.0
2009-02-18 17:33:00,93.655,93.67,93.64,93.65,241800000.0
2009-02-18 17:34:00,93.65,93.66,93.615,93.62,596399999.0
2009-02-18 17:35:00,93.63,93.63,93.57,93.59,379400000.0
2009-02-18 17:36:00,93.585,93.605,93.545,93.55,369500000.0
2009-02-18 17:37:00,93.55,93.575,93.52,93.57,228500000.0
2009-02-18 17:38:00,93.57,93.635,93.545,93.575,773200001.0
2009-02-18 17:39:00,93.575,93.58,93.53,93.57,683200002.0
2009-02-18 17:40:00,93.57,93.625,93.57,93.62,510900001.0
2009-02-18 17:41:00,93.62,93.65,93.555,93.555,391200000.0
2009-02-18 17:42:00,93.555,93.585,93.555,93.56,633200000.0
2009-02-18 17:43:00,93.565,93.615,93.565,93.585,383200000.0
2009-02-18 17:44:00,93.59,93.595,93.56,93.56,349700000.0
2009-02-18 17:45:00,93.56,93.585,93.54,93.58,624799999.0
2009-02-18 17:46:00,93.58,93.64,93.565,93.635,624300001.0
2009-02-18 17:47:00,93.625,93.655,93.6,93.645,548100000.0
2009-02-18 17:48:00,93.645,93.67,93.625,93.655,580299999.0
2009-02-18 17:49:00,93.655,93.665,93.635,93.64,360100000.0
2009-02-18 17:50:00,93.65,93.65,93.595,93.625,812399998.0
2009-02-18 17:51:00,93.635,93.655,93.625,93.64,355300000.0
2009-02-18 17:52:00,93.635,93.655,93.61,93.625,708600000.0
2009-02-18 17:53:00,93.625,93.71,93.61,93.68,497600000.0
2009-02-18 17:54:00,93.68,93.69,93.655,93.655,606000005.0
2009-02-18 17:55:00,93.655,93.73,93.65,93.69,912200003.0
2009-02-18 17:56:00,93.685,93.69,93.64,93.65,459500000.0
2009-02-18 17:57:00,93.65,93.665,93.64,93.655,560300000.0
2009-02-18 17:58:00,93.655,93.67,93.65,93.665,305300000.0
2009-02-18 17:59:00,93.665,93.68,93.59,93.59,566399999.0
2009-02-18 18:00:00,93.59,93.6,93.53,93.555,575099999.0
2009-02-18 18:01:00,93.555,93.555,93.52,93.535,635000000.0
2009-02-18 18:02:00,93.535,93.54,93.475,93.475,678700001.0
2009-02-18 18:03:00,93.47,93.485,93.445,93.485,474900001.0
2009-02-18 18:04:00,93.485,93.545,93.485,93.53,636699991.0
2009-02-18 18:05:00,93.525,93.54,93.51,93.54,752800001.0
2009-02-18 18:06:00,93.54,93.6,93.54,93.595,493900001.0
2009-02-18 18:07:00,93.595,93.61,93.585,93.6,690600001.0
2009-02-18 18:08:00,93.6,93.62,93.595,93.61,302900000.0
2009-02-18 18:09:00,93.61,93.65,93.605,93.635,522999996.0
2009-02-18 18:10:00,93.64,93.705,93.635,93.7,602900001.0
2009-02-18 18:11:00,93.7,93.72,93.675,93.675,249800000.0
2009-02-18 18:12:00,93.68,93.68,93.65,93.665,335000000.0
2009-02-18 18:13:00,93.67,93.7,93.645,93.645,400100000.0
2009-02-18 18:14:00,93.645,93.67,93.645,93.67,270999993.0
2009-02-18 18:15:00,93.675,93.7,93.675,93.675,307800001.0
2009-02-18 18:16:00,93.675,93.685,93.65,93.67,479300000.0
2009-02-18 18:17:00,93.67,93.67,93.64,93.645,544400001.0
2009-02-18 18:18:00,93.645,93.68,93.645,93.65,370799999.0
2009-02-18 18:19:00,93.645,93.66,93.64,93.64,193000000.0
2009-02-18 18:20:00,93.64,93.69,93.64,93.69,263400000.0
2009-02-18 18:21:00,93.68,93.73,93.665,93.71,441000000.0
2009-02-18 18:22:00,93.705,93.77,93.695,93.755,664100000.0
2009-02-18 18:23:00,93.765,93.765,93.75,93.755,276500001.0
2009-02-18 18:24:00,93.76,93.79,93.755,93.785,410000001.0
2009-02-18 18:25:00,93.785,93.785,93.755,93.77,471300000.0
2009-02-18 18:26:00,93.77,93.815,93.765,93.805,236100000.0
2009-02-18 18:27:00,93.81,93.81,93.775,93.785,187500000.0
2009-02-18 18:28:00,93.785,93.785,93.745,93.755,222799999.0
2009-02-18 18:29:00,93.76,93.795,93.74,93.75,314700000.0
2009-02-18 18:30:00,93.75,93.77,93.7,93.745,520699997.0
2009-02-18 18:31:00,93.75,93.795,93.735,93.75,261700001.0
2009-02-18 18:32:00,93.745,93.745,93.715,93.73,393700004.0
2009-02-18 18:33:00,93.73,93.75,93.695,93.695,384099999.0
2009-02-18 18:34:00,93.695,93.74,93.695,93.74,224900000.0
2009-02-18 18:35:00,93.74,93.785,93.735,93.76,229800000.0
2009-02-18 18:36:00,93.755,93.77,93.735,93.75,350099998.0
2009-02-18 18:37:00,93.75,93.75,93.725,93.73,646899994.0
2009-02-18 18:38:00,93.725,93.74,93.725,93.74,561400000.0
2009-02-18 18:39:00,93.74,93.795,93.74,93.765,422400000.0
2009-02-18 18:40:00,93.765,93.795,93.75,93.785,343700001.0
2009-02-18 18:41:00,93.785,93.835,93.775,93.83,422900001.0
2009-02-18 18:42:00,93.83,93.855,93.825,93.83,751799999.0
2009-02-18 18:43:00,93.84,93.85,93.815,93.825,429500004.0
2009-02-18 18:44:00,93.815,93.875,93.815,93.86,745200001.0
2009-02-18 18:45:00,93.86,93.87,93.815,93.815,680799998.0
2009-02-18 18:46:00,93.815,93.82,93.79,93.8,397000000.0
2009-02-18 18:47:00,93.8,93.845,93.8,93.835,624600000.0
2009-02-18 18:48:00,93.835,93.87,93.82,93.855,556799997.0
2009-02-18 18:49:00,93.85,93.86,93.78,93.78,549200002.0
2009-02-18 18:50:00,93.78,93.81,93.765,93.81,775699995.0
2009-02-18 18:51:00,93.81,93.86,93.795,93.85,305800000.0
2009-02-18 18:52:00,93.845,93.85,93.82,93.845,954799999.0
2009-02-18 18:53:00,93.845,93.845,93.805,93.83,887200000.0
2009-02-18 18:54:00,93.83,93.87,93.83,93.87,716800003.0
2009-02-18 18:55:00,93.87,93.925,93.86,93.915,851999999.0
2009-02-18 18:56:00,93.915,93.945,93.91,93.945,621400003.0
2009-02-18 18:57:00,93.935,93.955,93.925,93.95,721600002.0
2009-02-18 18:58:00,93.945,93.95,93.86,93.89,821700000.0
2009-02-18 18:59:00,93.88,93.885,93.795,93.82,721800003.0
2009-02-18 19:00:00,93.82,93.825,93.81,93.815,343000001.0
2009-02-18 19:01:00,93.82,93.83,93.82,93.825,174400000.0
2009-02-18 19:02:00,93.825,93.83,93.795,93.795,623600002.0
2009-02-18 19:03:00,93.8,93.855,93.775,93.84,986199998.0
2009-02-18 19:04:00,93.86,93.885,93.85,93.855,832000002.0
2009-02-18 19:05:00,93.845,93.845,93.795,93.795,993799993.0
2009-02-18 19:06:00,93.795,93.815,93.79,93.805,600800002.0
2009-02-18 19:07:00,93.805,93.815,93.805,93.81,448600003.0
2009-02-18 19:08:00,93.815,93.85,93.815,93.835,240100001.0
2009-02-18 19:09:00,93.835,93.875,93.835,93.87,550900000.0
2009-02-18 19:10:00,93.865,93.9,93.855,93.86,925599996.0
2009-02-18 19:11:00,93.86,93.87,93.835,93.84,777400001.0
2009-02-18 19:12:00,93.835,93.865,93.835,93.855,482299999.0
2009-02-18 19:13:00,93.85,93.875,93.835,93.835,745200000.0
2009-02-18 19:14:00,93.835,93.845,93.82,93.845,756799999.0
2009-02-18 19:15:00,93.855,93.925,93.855,93.915,718600000.0
2009-02-18 19:16:00,93.905,93.92,93.895,93.91,904799997.0
2009-02-18 19:17:00,93.91,93.91,93.86,93.86,786000009.0
2009-02-18 19:18:00,93.865,93.875,93.86,93.875,338999999.0
2009-02-18 19:19:00,93.875,93.89,93.86,93.87,303000000.0
2009-02-18 19:20:00,93.865,93.875,93.84,93.87,468200000.0
2009-02-18 19:21:00,93.87,93.89,93.865,93.885,185799998.0
2009-02-18 19:22:00,93.89,93.89,93.845,93.87,256999999.0
2009-02-18 19:23:00,93.87,93.875,93.87,93.87,19800000.0
2009-02-18 19:24:00,93.86,93.875,93.845,93.86,409800001.0
2009-02-18 19:25:00,93.86,93.885,93.855,93.86,437799998.0
2009-02-18 19:26:00,93.86,93.86,93.815,93.815,436700000.0
2009-02-18 19:27:00,93.81,93.81,93.76,93.76,386600000.0
2009-02-18 19:28:00,93.765,93.81,93.765,93.79,347700003.0
2009-02-18 19:29:00,93.795,93.795,93.775,93.785,96600000.0
2009-02-18 19:30:00,93.795,93.835,93.795,93.82,287599998.0
2009-02-18 19:31:00,93.825,93.86,93.815,93.86,367200000.0
2009-02-18 19:32:00,93.855,93.86,93.84,93.845,292400000.0
2009-02-18 19:33:00,93.845,93.875,93.825,93.87,434600000.0
2009-02-18 19:34:00,93.87,93.88,93.82,93.82,433599999.0
2009-02-18 19:35:00,93.825,93.87,93.815,93.86,331499999.0
2009-02-18 19:36:00,93.86,93.86,93.84,93.84,180000002.0
2009-02-18 19:37:00,93.84,93.855,93.835,93.845,188800000.0
2009-02-18 19:38:00,93.845,93.89,93.845,93.87,297800000.0
2009-02-18 19:39:00,93.87,93.88,93.84,93.84,323000000.0
2009-02-18 19:40:00,93.84,93.87,93.81,93.81,651100001.0
2009-02-18 19:41:00,93.81,93.82,93.79,93.805,397800000.0
2009-02-18 19:42:00,93.805,93.805,93.78,93.79,227400000.0
2009-02-18 19:43:00,93.79,93.825,93.775,93.82,216300000.0
2009-02-18 19:44:00,93.82,93.84,93.82,93.835,209000000.0
2009-02-18 19:45:00,93.835,93.835,93.8,93.805,279800000.0
2009-02-18 19:46:00,93.805,93.805,93.765,93.785,265500000.0
2009-02-18 19:47:00,93.785,93.795,93.755,93.77,234100000.0
2009-02-18 19:48:00,93.77,93.795,93.77,93.77,174600000.0
2009-02-18 19:49:00,93.775,93.775,93.695,93.71,658100000.0
2009-02-18 19:50:00,93.71,93.715,93.685,93.69,273700000.0
2009-02-18 19:51:00,93.69,93.69,93.66,93.66,269400003.0
2009-02-18 19:52:00,93.66,93.665,93.635,93.655,569300002.0
2009-02-18 19:53:00,93.65,93.68,93.65,93.68,380800000.0
2009-02-18 19:54:00,93.68,93.7,93.67,93.695,561600000.0
2009-02-18 19:55:00,93.7,93.77,93.7,93.765,622399998.0
2009-02-18 19:56:00,93.765,93.785,93.75,93.765,257300000.0
2009-02-18 19:57:00,93.76,93.76,93.75,93.755,169800000.0
2009-02-18 19:58:00,93.755,93.755,93.73,93.735,98600000.0
2009-02-18 19:59:00,93.735,93.74,93.725,93.74,79600000.0
2009-02-18 20:00:00,93.74,93.755,93.73,93.73,125800000.0
2009-02-18 20:01:00,93.73,93.77,93.73,93.755,367900000.0
2009-02-18 20:02:00,93.755,93.77,93.705,93.715,414600000.0
2009-02-18 20:03:00,93.715,93.76,93.715,93.735,279900002.0
2009-02-18 20:04:00,93.735,93.745,93.68,93.71,522800001.0
2009-02-18 20:05:00,93.705,93.755,93.695,93.755,318300000.0
2009-02-18 20:06:00,93.755,93.755,93.72,93.725,529399994.0
2009-02-18 20:07:00,93.725,93.755,93.72,93.75,334200000.0
2009-02-18 20:08:00,93.75,93.75,93.685,93.695,496199997.0
2009-02-18 20:09:00,93.695,93.71,93.685,93.71,336000000.0
2009-02-18 20:10:00,93.715,93.735,93.715,93.735,561200003.0
2009-02-18 20:11:00,93.735,93.745,93.725,93.725,284600000.0
2009-02-18 20:12:00,93.725,93.725,93.7,93.7,218400001.0
2009-02-18 20:13:00,93.7,93.735,93.7,93.725,267200000.0
2009-02-18 20:14:00,93.725,93.735,93.71,93.725,440800000.0
2009-02-18 20:15:00,93.71,93.71,93.685,93.685,452899999.0
2009-02-18 20:16:00,93.685,93.685,93.635,93.645,276900000.0
2009-02-18 20:17:00,93.645,93.665,93.64,93.66,311200000.0
2009-02-18 20:18:00,93.66,93.675,93.65,93.67,361599998.0
2009-02-18 20:19:00,93.665,93.67,93.595,93.595,776700000.0
2009-02-18 20:20:00,93.595,93.6,93.545,93.575,278100000.0
2009-02-18 20:21:00,93.575,93.585,93.535,93.535,394200004.0
2009-02-18 20:22:00,93.53,93.535,93.51,93.525,250900000.0
2009-02-18 20:23:00,93.525,93.54,93.515,93.525,248650000.0
2009-02-18 20:24:00,93.525,93.54,93.52,93.52,223100000.0
2009-02-18 20:25:00,93.525,93.54,93.505,93.54,322399999.0
2009-02-18 20:26:00,93.53,93.535,93.51,93.51,233600000.0
2009-02-18 20:27:00,93.51,93.515,93.505,93.505,200400000.0
2009-02-18 20:28:00,93.505,93.52,93.505,93.52,230199999.0
2009-02-18 20:29:00,93.52,93.54,93.505,93.52,384400000.0
2009-02-18 20:30:00,93.52,93.535,93.515,93.525,190000000.0
2009-02-18 20:31:00,93.525,93.53,93.505,93.515,365900000.0
2009-02-18 20:32:00,93.515,93.515,93.5,93.505,728200002.0
2009-02-18 20:33:00,93.505,93.54,93.495,93.495,595500002.0
2009-02-18 20:34:00,93.5,93.5,93.445,93.45,629200003.0
2009-02-18 20:35:00,93.445,93.45,93.42,93.45,771300001.0
2009-02-18 20:36:00,93.45,93.455,93.42,93.42,573699999.0
2009-02-18 20:37:00,93.42,93.42,93.395,93.415,539400000.0
2009-02-18 20:38:00,93.415,93.42,93.365,93.375,402299999.0
2009-02-18 20:39:00,93.375,93.375,93.27,93.285,1033800005.0
2009-02-18 20:40:00,93.285,93.32,93.28,93.31,775500001.0
2009-02-18 20:41:00,93.3,93.31,93.28,93.29,544600000.0
2009-02-18 20:42:00,93.295,93.34,93.295,93.34,825000003.0
2009-02-18 20:43:00,93.34,93.37,93.33,93.35,682800001.0
2009-02-18 20:44:00,93.345,93.375,93.345,93.355,754600000.0
2009-02-18 20:45:00,93.355,93.385,93.345,93.385,648299999.0
2009-02-18 20:46:00,93.39,93.42,93.375,93.41,748600001.0
2009-02-18 20:47:00,93.41,93.45,93.41,93.435,662599997.0
2009-02-18 20:48:00,93.43,93.435,93.42,93.43,689500001.0
2009-02-18 20:49:00,93.43,93.455,93.43,93.45,378200000.0
2009-02-18 20:50:00,93.44,93.45,93.43,93.44,766399995.0
2009-02-18 20:51:00,93.44,93.48,93.44,93.475,437899998.0
2009-02-18 20:52:00,93.465,93.48,93.455,93.47,1072799994.0
2009-02-18 20:53:00,93.485,93.51,93.445,93.45,659300000.0
2009-02-18 20:54:00,93.45,93.485,93.45,93.485,836000006.0
2009-02-18 20:55:00,93.485,93.62,93.48,93.605,896999999.0
2009-02-18 20:56:00,93.605,93.64,93.595,93.615,807900000.0
2009-02-18 20:57:00,93.61,93.68,93.605,93.665,911800000.0
2009-02-18 20:58:00,93.665,93.69,93.66,93.68,364100000.0
2009-02-18 20:59:00,93.675,93.71,93.675,93.705,575800000.0
2009-02-18 21:00:00,93.72,93.72,93.59,93.6,710900000.0
2009-02-18 21:01:00,93.595,93.705,93.565,93.7,736800000.0
2009-02-18 21:02:00,93.7,93.705,93.69,93.705,362200000.0
2009-02-18 21:03:00,93.705,93.76,93.69,93.725,859800002.0
2009-02-18 21:04:00,93.725,93.725,93.625,93.65,914300005.0
2009-02-18 21:05:00,93.65,93.695,93.65,93.695,393700006.0
2009-02-18 21:06:00,93.71,93.73,93.675,93.685,723500001.0
2009-02-18 21:07:00,93.68,93.69,93.67,93.685,308300000.0
2009-02-18 21:08:00,93.685,93.725,93.655,93.715,720200000.0
2009-02-18 21:09:00,93.71,93.75,93.705,93.75,674600001.0
2009-02-18 21:10:00,93.75,93.75,93.725,93.74,448199999.0
2009-02-18 21:11:00,93.74,93.74,93.685,93.685,549200004.0
2009-02-18 21:12:00,93.685,93.71,93.65,93.67,932800003.0
2009-02-18 21:13:00,93.67,93.675,93.585,93.6,937700001.0
2009-02-18 21:14:00,93.6,93.625,93.595,93.625,715600018.0
2009-02-18 21:15:00,93.62,93.635,93.595,93.635,913000020.0
2009-02-18 21:16:00,93.64,93.725,93.63,93.705,363800001.0
2009-02-18 21:17:00,93.705,93.705,93.675,93.675,54400000.0
2009-02-18 21:18:00,93.675,93.71,93.665,93.705,303800003.0
2009-02-18 21:19:00,93.705,93.71,93.66,93.705,345700000.0
2009-02-18 21:20:00,93.7,93.715,93.685,93.71,452900003.0
2009-02-18 21:21:00,93.705,93.765,93.705,93.75,517599999.0
2009-02-18 21:22:00,93.745,93.77,93.71,93.71,318500000.0
2009-02-18 21:23:00,93.715,93.715,93.685,93.685,402900005.0
2009-02-18 21:24:00,93.685,93.77,93.685,93.77,356200001.0
2009-02-18 21:25:00,93.77,93.775,93.725,93.745,387499999.0
2009-02-18 21:26:00,93.745,93.75,93.715,93.72,283100000.0
2009-02-18 21:27:00,93.725,93.795,93.715,93.76,724999991.0
2009-02-18 21:28:00,93.76,93.8,93.76,93.795,243700001.0
2009-02-18 21:29:00,93.795,93.795,93.75,93.775,314500003.0
2009-02-18 21:30:00,93.78,93.79,93.765,93.775,305200001.0
2009-02-18 21:31:00,93.78,93.8,93.755,93.755,599600006.0
2009-02-18 21:32:00,93.755,93.765,93.73,93.75,283700003.0
2009-02-18 21:33:00,93.75,93.77,93.75,93.765,398200000.0
2009-02-18 21:34:00,93.765,93.785,93.76,93.785,338699999.0
2009-02-18 21:35:00,93.78,93.785,93.74,93.765,398400000.0
2009-02-18 21:36:00,93.76,93.76,93.73,93.73,261200004.0
2009-02-18 21:37:00,93.725,93.735,93.71,93.725,457899995.0
2009-02-18 21:38:00,93.725,93.725,93.705,93.725,181600001.0
2009-02-18 21:39:00,93.725,93.73,93.7,93.715,395500003.0
2009-02-18 21:40:00,93.715,93.73,93.695,93.71,424000004.0
2009-02-18 21:41:00,93.705,93.73,93.705,93.725,331400000.0
2009-02-18 21:42:00,93.725,93.77,93.71,93.715,344599997.0
2009-02-18 21:43:00,93.715,93.72,93.71,93.71,442699997.0
2009-02-18 21:44:00,93.715,93.72,93.71,93.72,192700001.0
2009-02-18 21:45:00,93.715,93.745,93.705,93.735,448600003.0
2009-02-18 21:46:00,93.735,93.755,93.73,93.73,274600000.0
2009-02-18 21:47:00,93.735,93.745,93.72,93.745,279500000.0
2009-02-18 21:48:00,93.735,93.745,93.71,93.715,273400000.0
2009-02-18 21:49:00,93.715,93.725,93.71,93.715,347400000.0
2009-02-18 21:50:00,93.715,93.725,93.715,93.715,221400000.0
2009-02-18 21:51:00,93.715,93.715,93.68,93.7,131700000.0
2009-02-18 21:52:00,93.7,93.7,93.655,93.66,286700000.0
2009-02-18 21:53:00,93.66,93.67,93.66,93.665,298400000.0
2009-02-18 21:54:00,93.665,93.67,93.66,93.67,109000000.0
2009-02-18 21:55:00,93.68,93.71,93.65,93.695,442499999.0
2009-02-18 21:56:00,93.695,93.76,93.685,93.76,256800000.0
2009-02-18 21:57:00,93.765,93.825,93.765,93.78,425999999.0
2009-02-18 21:58:00,93.78,93.79,93.74,93.745,291200000.0
2009-02-18 21:59:00,93.745,93.75,93.72,93.735,414000000.0
2009-02-18 22:00:00,93.735,93.76,93.73,93.735,282800000.0
2009-02-18 22:01:00,93.74,93.76,93.735,93.76,335999998.0
2009-02-18 22:02:00,93.76,93.78,93.74,93.745,284200000.0
2009-02-18 22:03:00,93.75,93.75,93.72,93.735,244800000.0
2009-02-18 22:04:00,93.735,93.75,93.735,93.75,227200000.0
2009-02-18 22:05:00,93.75,93.765,93.75,93.765,128400000.0
2009-02-18 22:06:00,93.765,93.77,93.685,93.725,663799999.0
2009-02-18 22:07:00,93.735,93.75,93.715,93.725,368000000.0
2009-02-18 22:08:00,93.725,93.735,93.705,93.705,309100000.0
2009-02-18 22:09:00,93.705,93.735,93.695,93.71,687199999.0
2009-02-18 22:10:00,93.71,93.72,93.7,93.705,391200000.0
2009-02-18 22:11:00,93.705,93.775,93.705,93.775,596599997.0
2009-02-18 22:12:00,93.78,93.78,93.765,93.765,323800001.0
2009-02-18 22:13:00,93.765,93.765,93.72,93.76,306199999.0
2009-02-18 22:14:00,93.76,93.76,93.735,93.745,278800002.0
2009-02-18 22:15:00,93.745,93.755,93.72,93.755,465200000.0
2009-02-18 22:16:00,93.755,93.76,93.74,93.745,149600000.0
2009-02-18 22:17:00,93.745,93.78,93.745,93.78,141200000.0
2009-02-18 22:18:00,93.78,93.78,93.76,93.77,224600000.0
2009-02-18 22:19:00,93.765,93.77,93.755,93.765,316800001.0
2009-02-18 22:20:00,93.765,93.815,93.765,93.815,142200000.0
2009-02-18 22:21:00,93.83,93.83,93.775,93.785,386300000.0
2009-02-18 22:22:00,93.785,93.805,93.77,93.79,316600000.0
2009-02-18 22:23:00,93.79,93.79,93.765,93.775,426000001.0
2009-02-18 22:24:00,93.77,93.825,93.77,93.82,351400000.0
2009-02-18 22:25:00,93.825,93.825,93.78,93.785,216100002.0
2009-02-18 22:26:00,93.79,93.8,93.78,93.795,165400000.0
2009-02-18 22:27:00,93.79,93.79,93.76,93.78,228700000.0
2009-02-18 22:28:00,93.78,93.78,93.75,93.76,668200003.0
2009-02-18 22:29:00,93.76,93.82,93.735,93.82,706500000.0
2009-02-18 22:30:00,93.82,93.82,93.8,93.805,242200000.0
2009-02-18 22:31:00,93.805,93.815,93.795,93.81,162000000.0
2009-02-18 22:32:00,93.81,93.82,93.8,93.815,210800000.0
2009-02-18 22:33:00,93.81,93.81,93.785,93.805,200600000.0
2009-02-18 22:34:00,93.805,93.835,93.805,93.825,181500000.0
2009-02-18 22:35:00,93.825,93.825,93.8,93.805,106000000.0
2009-02-18 22:36:00,93.805,93.805,93.765,93.765,422800000.0
2009-02-18 22:37:00,93.765,93.79,93.76,93.765,255000000.0
2009-02-18 22:38:00,93.775,93.775,93.75,93.76,240200000.0
2009-02-18 22:39:00,93.755,93.765,93.73,93.75,347600000.0
2009-02-18 22:40:00,93.75,93.76,93.73,93.745,602400000.0
2009-02-18 22:41:00,93.745,93.755,93.725,93.735,603299999.0
2009-02-18 22:42:00,93.735,93.76,93.73,93.745,684799999.0
2009-02-18 22:43:00,93.75,93.765,93.735,93.765,485000000.0
2009-02-18 22:44:00,93.765,93.78,93.755,93.765,377800001.0
2009-02-18 22:45:00,93.76,93.77,93.755,93.765,226200000.0
2009-02-18 22:46:00,93.765,93.78,93.755,93.78,121200000.0
2009-02-18 22:47:00,93.785,93.79,93.76,93.765,273400000.0
2009-02-18 22:48:00,93.77,93.78,93.765,93.775,85199999.0
2009-02-18 22:49:00,93.78,93.78,93.75,93.755,477800001.0
2009-02-18 22:50:00,93.755,93.78,93.75,93.765,484699999.0
2009-02-18 22:51:00,93.76,93.78,93.755,93.765,504800000.0
2009-02-18 22:52:00,93.76,93.775,93.76,93.775,68200000.0
2009-02-18 22:53:00,93.775,93.78,93.77,93.77,159000000.0
2009-02-18 22:54:00,93.77,93.785,93.765,93.765,266700000.0
2009-02-18 22:55:00,93.765,93.805,93.765,93.805,389200000.0
2009-02-18 22:56:00,93.805,93.825,93.805,93.805,135300000.0
2009-02-18 22:57:00,93.8,93.815,93.79,93.79,217000000.0
2009-02-18 22:58:00,93.795,93.815,93.79,93.795,217400000.0
2009-02-18 22:59:00,93.795,93.795,93.79,93.79,80000000.0
2009-02-18 23:00:00,93.79,93.79,93.765,93.77,167700000.0
2009-02-18 23:01:00,93.77,93.785,93.76,93.785,86000000.0
2009-02-18 23:02:00,93.785,93.85,93.78,93.83,246500000.0
2009-02-18 23:03:00,93.83,93.84,93.815,93.83,289799998.0
2009-02-18 23:04:00,93.825,93.86,93.825,93.85,408800000.0
2009-02-18 23:05:00,93.86,93.86,93.845,93.845,125000000.0
2009-02-18 23:06:00,93.845,93.855,93.84,93.855,208400001.0
2009-02-18 23:07:00,93.855,93.855,93.835,93.835,247900000.0
2009-02-18 23:08:00,93.835,93.855,93.835,93.845,122600000.0
2009-02-18 23:09:00,93.845,93.89,93.845,93.87,289600000.0
2009-02-18 23:10:00,93.865,93.865,93.835,93.855,419400000.0
2009-02-18 23:11:00,93.85,93.85,93.815,93.825,398700000.0
2009-02-18 23:12:00,93.825,93.84,93.825,93.825,212200000.0
2009-02-18 23:13:00,93.84,93.84,93.81,93.825,317400001.0
2009-02-18 23:14:00,93.81,93.815,93.795,93.805,305200000.0
2009-02-18 23:15:00,93.8,93.8,93.765,93.775,253600001.0
2009-02-18 23:16:00,93.77,93.82,93.735,93.82,605200001.0
2009-02-18 23:17:00,93.82,93.845,93.79,93.84,343000002.0
2009-02-18 23:18:00,93.835,93.84,93.81,93.81,314600000.0
2009-02-18 23:19:00,93.81,93.85,93.81,93.835,351600000.0
2009-02-18 23:20:00,93.835,93.845,93.795,93.825,615800003.0
2009-02-18 23:21:00,93.825,93.825,93.82,93.82,237000000.0
2009-02-18 23:22:00,93.825,93.825,93.825,93.825,236000007.0
2009-02-18 23:23:00,93.825,93.84,93.825,93.835,111400000.0
2009-02-18 23:24:00,93.825,93.845,93.825,93.845,61200001.0
2009-02-18 23:25:00,93.84,93.84,93.82,93.83,57000000.0
2009-02-18 23:26:00,93.83,93.835,93.815,93.835,187400000.0
2009-02-18 23:27:00,93.835,93.835,93.825,93.835,317300000.0
2009-02-18 23:28:00,93.835,93.835,93.795,93.82,318000002.0
2009-02-18 23:29:00,93.795,93.8,93.78,93.785,198799998.0
2009-02-18 23:30:00,93.785,93.805,93.785,93.805,13600000.0
2009-02-18 23:31:00,93.78,93.795,93.775,93.785,289600000.0
2009-02-18 23:32:00,93.785,93.79,93.78,93.78,96200000.0
2009-02-18 23:33:00,93.78,93.795,93.78,93.785,14600000.0
2009-02-18 23:34:00,93.79,93.795,93.78,93.795,20600000.0
2009-02-18 23:35:00,93.795,93.795,93.79,93.795,7000000.0
2009-02-18 23:36:00,93.795,93.8,93.785,93.785,38200000.0
2009-02-18 23:37:00,93.785,93.785,93.775,93.785,32600000.0
2009-02-18 23:38:00,93.785,93.785,93.775,93.775,50200000.0
2009-02-18 23:39:00,93.775,93.775,93.73,93.745,77800000.0
2009-02-18 23:40:00,93.745,93.755,93.745,93.745,80200000.0
2009-02-18 23:41:00,93.745,93.75,93.735,93.75,149800000.0
2009-02-18 23:42:00,93.75,93.755,93.735,93.735,217100000.0
2009-02-18 23:43:00,93.735,93.735,93.7,93.715,200699999.0
2009-02-18 23:44:00,93.705,93.715,93.7,93.705,224100000.0
2009-02-18 23:45:00,93.705,93.725,93.675,93.685,182200000.0
2009-02-18 23:46:00,93.685,93.715,93.685,93.715,207000000.0
2009-02-18 23:47:00,93.715,93.715,93.705,93.705,124800000.0
2009-02-18 23:48:00,93.705,93.74,93.705,93.74,231900000.0
2009-02-18 23:49:00,93.74,93.785,93.735,93.785,113600000.0
2009-02-18 23:50:00,93.78,93.785,93.775,93.78,117200001.0
2009-02-18 23:51:00,93.78,93.79,93.78,93.785,65600000.0
2009-02-18 23:52:00,93.785,93.8,93.78,93.8,22200000.0
2009-02-18 23:53:00,93.559,93.563,93.545,93.553,58500000.0
2009-02-18 23:54:00,93.795,93.8,93.775,93.775,58500000.0
2009-02-18 23:55:00,93.775,93.775,93.775,93.775,33600000.0
2009-02-18 23:56:00,93.775,93.785,93.775,93.775,81400000.0
2009-02-18 23:57:00,93.775,93.775,93.775,93.775,107600000.0
2009-02-18 23:58:00,93.775,93.795,93.77,93.78,176400000.0
2009-02-18 23:59:00,93.78,93.78,93.775,93.775,129400000.0
2009-02-19 00:00:00,93.77,93.785,93.77,93.77,140000000.0
2009-02-19 00:01:00,93.785,93.825,93.785,93.82,215000000.0
2009-02-19 00:02:00,93.825,93.83,93.81,93.81,117600000.0
2009-02-19 00:03:00,93.82,93.825,93.82,93.82,36000000.0
2009-02-19 00:04:00,93.82,93.82,93.8,93.805,98200000.0
2009-02-19 00:05:00,93.81,93.84,93.81,93.83,158200000.0
2009-02-19 00:06:00,93.83,93.83,93.8,93.8,144000000.0
2009-02-19 00:07:00,93.805,93.805,93.805,93.805,9600000.0
2009-02-19 00:08:00,93.82,93.82,93.805,93.805,43800000.0
2009-02-19 00:09:00,93.805,93.82,93.78,93.8,194200000.0
2009-02-19 00:10:00,93.815,93.82,93.815,93.82,7000000.0
2009-02-19 00:11:00,93.82,93.82,93.79,93.79,117800000.0
2009-02-19 00:12:00,93.795,93.81,93.795,93.8,42000000.0
2009-02-19 00:13:00,93.8,93.82,93.8,93.81,46000000.0
2009-02-19 00:14:00,93.81,93.81,93.775,93.775,266800000.0
2009-02-19 00:15:00,93.77,93.77,93.77,93.77,24200000.0
2009-02-19 00:16:00,93.78,93.78,93.76,93.765,52600000.0
2009-02-19 00:17:00,93.765,93.775,93.725,93.725,115200000.0
2009-02-19 00:18:00,93.735,93.74,93.725,93.725,47900000.0
2009-02-19 00:19:00,93.73,93.73,93.73,93.73,35400000.0
2009-02-19 00:20:00,93.73,93.73,93.68,93.68,241400000.0
2009-02-19 00:21:00,93.7,93.71,93.675,93.69,272800000.0
2009-02-19 00:22:00,93.69,93.7,93.655,93.655,128400000.0
2009-02-19 00:23:00,93.66,93.675,93.63,93.675,303900000.0
2009-02-19 00:24:00,93.68,93.7,93.67,93.7,47800000.0
2009-02-19 00:25:00,93.705,93.705,93.705,93.705,1000000.0
2009-02-19 00:26:00,93.7,93.705,93.69,93.69,96100000.0
2009-02-19 00:27:00,93.685,93.7,93.685,93.695,21800000.0
2009-02-19 00:28:00,93.685,93.685,93.685,93.685,57100000.0
2009-02-19 00:29:00,93.685,93.685,93.68,93.68,10000000.0
2009-02-19 00:30:00,93.68,93.685,93.67,93.685,45800000.0
2009-02-19 00:31:00,93.685,93.685,93.685,93.685,3000000.0
2009-02-19 00:32:00,93.685,93.685,93.67,93.67,34000000.0
2009-02-19 00:33:00,93.67,93.675,93.67,93.675,19000000.0
2009-02-19 00:34:00,93.675,93.675,93.675,93.675,4000000.0
2009-02-19 00:35:00,93.675,93.675,93.65,93.66,118800000.0
2009-02-19 00:36:00,93.66,93.67,93.655,93.66,32000000.0
2009-02-19 00:37:00,93.66,93.66,93.655,93.66,29500000.0
2009-02-19 00:38:00,93.66,93.67,93.655,93.66,62000000.0
2009-02-19 00:39:00,93.655,93.655,93.65,93.65,84600000.0
2009-02-19 00:40:00,93.65,93.66,93.65,93.66,49200000.0
2009-02-19 00:41:00,93.66,93.695,93.66,93.685,215200002.0
2009-02-19 00:42:00,93.695,93.695,93.685,93.685,46200000.0
2009-02-19 00:43:00,93.685,93.715,93.67,93.685,93200000.0
2009-02-19 00:44:00,93.685,93.685,93.685,93.685,5000000.0
2009-02-19 00:45:00,93.685,93.695,93.645,93.655,149800000.0
2009-02-19 00:46:00,93.655,93.655,93.635,93.635,148700000.0
2009-02-19 00:47:00,93.635,93.65,93.62,93.63,203600001.0
2009-02-19 00:48:00,93.63,93.63,93.625,93.625,28400000.0
2009-02-19 00:49:00,93.625,93.625,93.6,93.6,106400000.0
2009-02-19 00:50:00,93.6,93.61,93.57,93.57,186800000.0
2009-02-19 00:51:00,93.58,93.585,93.57,93.57,92400000.0
2009-02-19 00:52:00,93.58,93.595,93.56,93.565,132400001.0
2009-02-19 00:53:00,93.56,93.57,93.545,93.56,134800000.0
2009-02-19 00:54:00,93.56,93.6,93.55,93.595,145200000.0
2009-02-19 00:55:00,93.59,93.605,93.565,93.575,350900000.0
2009-02-19 00:56:00,93.58,93.585,93.565,93.565,107200000.0
2009-02-19 00:57:00,93.565,93.615,93.565,93.585,309600000.0
2009-02-19 00:58:00,93.585,93.595,93.575,93.58,111600000.0
2009-02-19 00:59:00,93.605,93.645,93.6,93.62,136800000.0
2009-02-19 01:00:00,93.63,93.65,93.63,93.65,175800000.0
2009-02-19 01:01:00,93.645,93.645,93.605,93.62,180200000.0
2009-02-19 01:02:00,93.62,93.62,93.6,93.6,214400000.0
2009-02-19 01:03:00,93.6,93.62,93.6,93.61,184600000.0
2009-02-19 01:04:00,93.61,93.615,93.605,93.61,213000000.0
2009-02-19 01:05:00,93.61,93.625,93.605,93.605,118000000.0
2009-02-19 01:06:00,93.61,93.65,93.605,93.625,199600000.0
2009-02-19 01:07:00,93.635,93.645,93.63,93.635,103000000.0
2009-02-19 01:08:00,93.645,93.645,93.635,93.635,54400000.0
2009-02-19 01:09:00,93.65,93.66,93.635,93.655,134400000.0
2009-02-19 01:10:00,93.655,93.665,93.655,93.66,34000000.0
2009-02-19 01:11:00,93.66,93.685,93.655,93.675,254600000.0
2009-02-19 01:12:00,93.68,93.695,93.67,93.67,46800000.0
2009-02-19 01:13:00,93.67,93.69,93.67,93.68,110800000.0
2009-02-19 01:14:00,93.68,93.68,93.675,93.675,12800000.0
2009-02-19 01:15:00,93.675,93.675,93.675,93.675,2000000.0
2009-02-19 01:16:00,93.675,93.675,93.66,93.665,82600000.0
2009-02-19 01:17:00,93.665,93.665,93.66,93.66,39200000.0
2009-02-19 01:18:00,93.66,93.665,93.63,93.63,195000001.0
2009-02-19 01:19:00,93.63,93.65,93.62,93.645,243600000.0
2009-02-19 01:20:00,93.64,93.64,93.625,93.625,128800000.0
2009-02-19 01:21:00,93.635,93.64,93.63,93.64,22800000.0
2009-02-19 01:22:00,93.64,93.64,93.64,93.64,9600000.0
2009-02-19 01:23:00,93.64,93.66,93.64,93.66,39800000.0
2009-02-19 01:24:00,93.665,93.67,93.655,93.66,199000000.0
2009-02-19 01:25:00,93.66,93.665,93.655,93.655,53800000.0
2009-02-19 01:26:00,93.655,93.66,93.64,93.655,174600000.0
2009-02-19 01:27:00,93.655,93.66,93.655,93.66,32600000.0
2009-02-19 01:28:00,93.655,93.67,93.655,93.67,46600000.0
2009-02-19 01:29:00,93.67,93.675,93.665,93.675,57400000.0
2009-02-19 01:30:00,93.675,93.675,93.675,93.675,1000000.0
2009-02-19 01:31:00,93.675,93.675,93.67,93.675,9000000.0
2009-02-19 01:32:00,93.675,93.685,93.675,93.685,37400000.0
2009-02-19 01:33:00,93.685,93.735,93.685,93.73,279800000.0
2009-02-19 01:34:00,93.73,93.75,93.72,93.73,230800000.0
2009-02-19 01:35:00,93.73,93.73,93.68,93.7,286100000.0
2009-02-19 01:36:00,93.705,93.705,93.67,93.69,187200000.0
2009-02-19 01:37:00,93.69,93.695,93.655,93.665,283300000.0
2009-02-19 01:38:00,93.66,93.67,93.66,93.665,81600000.0
2009-02-19 01:39:00,93.66,93.68,93.66,93.68,56600000.0
2009-02-19 01:40:00,93.68,93.685,93.68,93.685,11200000.0
2009-02-19 01:41:00,93.685,93.71,93.68,93.71,238400002.0
2009-02-19 01:42:00,93.71,93.71,93.68,93.68,298400000.0
2009-02-19 01:43:00,93.685,93.685,93.66,93.66,211200000.0
2009-02-19 01:44:00,93.66,93.66,93.66,93.66,64000000.0
2009-02-19 01:45:00,93.665,93.69,93.655,93.665,322700001.0
2009-02-19 01:46:00,93.66,93.665,93.65,93.65,222000000.0
2009-02-19 01:47:00,93.655,93.665,93.635,93.635,292600000.0
2009-02-19 01:48:00,93.635,93.64,93.625,93.63,225200000.0
2009-02-19 01:49:00,93.64,93.645,93.63,93.64,161200000.0
2009-02-19 01:50:00,93.64,93.67,93.64,93.66,138200000.0
2009-02-19 01:51:00,93.66,93.67,93.65,93.65,195200000.0
2009-02-19 01:52:00,93.65,93.65,93.62,93.62,143800000.0
2009-02-19 01:53:00,93.62,93.645,93.62,93.62,531400000.0
2009-02-19 01:54:00,93.62,93.625,93.62,93.62,87600000.0
2009-02-19 01:55:00,93.62,93.63,93.605,93.625,150000000.0
2009-02-19 01:56:00,93.625,93.66,93.62,93.66,125900000.0
2009-02-19 01:57:00,93.645,93.665,93.64,93.64,421200001.0
2009-02-19 01:58:00,93.64,93.65,93.64,93.64,63600000.0
2009-02-19 01:59:00,93.64,93.645,93.64,93.64,153600000.0
2009-02-19 02:00:00,93.645,93.65,93.615,93.62,257200001.0
2009-02-19 02:01:00,93.62,93.645,93.615,93.63,383800001.0
2009-02-19 02:02:00,93.63,93.65,93.63,93.65,294000002.0
2009-02-19 02:03:00,93.65,93.655,93.64,93.65,262600000.0
2009-02-19 02:04:00,93.655,93.655,93.64,93.64,185800000.0
2009-02-19 02:05:00,93.64,93.645,93.64,93.64,93000000.0
2009-02-19 02:06:00,93.64,93.65,93.635,93.64,99800000.0
2009-02-19 02:07:00,93.64,93.65,93.635,93.645,265400000.0
2009-02-19 02:08:00,93.64,93.64,93.62,93.625,230800000.0
2009-02-19 02:09:00,93.62,93.625,93.61,93.61,70400000.0
2009-02-19 02:10:00,93.61,93.625,93.605,93.62,109199999.0
2009-02-19 02:11:00,93.62,93.625,93.6,93.625,126200000.0
2009-02-19 02:12:00,93.64,93.67,93.64,93.65,421200002.0
2009-02-19 02:13:00,93.65,93.67,93.62,93.665,284400000.0
2009-02-19 02:14:00,93.655,93.705,93.655,93.675,377000000.0
2009-02-19 02:15:00,93.675,93.685,93.67,93.67,340800000.0
2009-02-19 02:16:00,93.675,93.705,93.67,93.695,148800000.0
2009-02-19 02:17:00,93.705,93.74,93.675,93.675,275900000.0
2009-02-19 02:18:00,93.675,93.685,93.675,93.68,91200000.0
2009-02-19 02:19:00,93.68,93.69,93.665,93.67,252400000.0
2009-02-19 02:20:00,93.67,93.685,93.67,93.685,151000000.0
2009-02-19 02:21:00,93.68,93.69,93.66,93.665,124000000.0
2009-02-19 02:22:00,93.66,93.67,93.66,93.67,67800000.0
2009-02-19 02:23:00,93.67,93.67,93.66,93.67,59400000.0
2009-02-19 02:24:00,93.67,93.68,93.645,93.645,297400000.0
2009-02-19 02:25:00,93.645,93.645,93.615,93.625,266200001.0
2009-02-19 02:26:00,93.625,93.65,93.625,93.645,205199999.0
2009-02-19 02:27:00,93.645,93.67,93.635,93.665,197800000.0
2009-02-19 02:28:00,93.665,93.675,93.645,93.65,272000000.0
2009-02-19 02:29:00,93.655,93.66,93.655,93.655,157800000.0
2009-02-19 02:30:00,93.655,93.655,93.635,93.64,216400000.0
2009-02-19 02:31:00,93.64,93.64,93.63,93.635,26600000.0
2009-02-19 02:32:00,93.635,93.64,93.635,93.64,106600000.0
2009-02-19 02:33:00,93.635,93.66,93.635,93.65,212000000.0
2009-02-19 02:34:00,93.65,93.67,93.65,93.67,138200000.0
2009-02-19 02:35:00,93.67,93.705,93.67,93.675,179900000.0
2009-02-19 02:36:00,93.675,93.68,93.67,93.67,151800000.0
2009-02-19 02:37:00,93.67,93.72,93.67,93.72,200600000.0
2009-02-19 02:38:00,93.72,93.72,93.69,93.69,323200000.0
2009-02-19 02:39:00,93.69,93.715,93.69,93.715,126800000.0
2009-02-19 02:40:00,93.71,93.72,93.71,93.715,31200000.0
2009-02-19 02:41:00,93.72,93.73,93.715,93.715,58000000.0
2009-02-19 02:42:00,93.715,93.75,93.71,93.745,139500000.0
2009-02-19 02:43:00,93.745,93.755,93.74,93.745,105000000.0
2009-02-19 02:44:00,93.745,93.765,93.745,93.755,121700000.0
2009-02-19 02:45:00,93.755,93.755,93.71,93.72,408599998.0
2009-02-19 02:46:00,93.72,93.73,93.715,93.715,134100000.0
2009-02-19 02:47:00,93.72,93.75,93.72,93.74,288400002.0
2009-02-19 02:48:00,93.74,93.785,93.74,93.785,271800003.0
2009-02-19 02:49:00,93.79,93.805,93.755,93.78,540800002.0
2009-02-19 02:50:00,93.78,93.815,93.775,93.815,428200000.0
2009-02-19 02:51:00,93.815,93.83,93.78,93.79,463600000.0
2009-02-19 02:52:00,93.79,93.8,93.78,93.79,223000000.0
2009-02-19 02:53:00,93.79,93.795,93.76,93.775,176600000.0
2009-02-19 02:54:00,93.77,93.78,93.73,93.73,410100000.0
2009-02-19 02:55:00,93.73,93.765,93.73,93.76,341400001.0
2009-02-19 02:56:00,93.76,93.76,93.74,93.75,224000000.0
2009-02-19 02:57:00,93.75,93.75,93.74,93.74,183800000.0
2009-02-19 02:58:00,93.74,93.74,93.72,93.72,198200000.0
2009-02-19 02:59:00,93.72,93.72,93.7,93.7,377000000.0
2009-02-19 03:00:00,93.7,93.705,93.68,93.68,202000000.0
2009-02-19 03:01:00,93.68,93.68,93.665,93.665,191400000.0
2009-02-19 03:02:00,93.665,93.68,93.66,93.66,460300002.0
2009-02-19 03:03:00,93.66,93.67,93.66,93.665,82000000.0
2009-02-19 03:04:00,93.67,93.67,93.655,93.66,128800000.0
2009-02-19 03:05:00,93.66,93.66,93.62,93.64,183600000.0
2009-02-19 03:06:00,93.65,93.655,93.63,93.655,270599999.0
2009-02-19 03:07:00,93.66,93.67,93.66,93.66,66000000.0
2009-02-19 03:08:00,93.655,93.67,93.65,93.66,29400000.0
2009-02-19 03:09:00,93.655,93.655,93.65,93.65,21000000.0
2009-02-19 03:10:00,93.65,93.65,93.64,93.65,46000000.0
2009-02-19 03:11:00,93.65,93.67,93.645,93.66,83200000.0
2009-02-19 03:12:00,93.66,93.685,93.655,93.68,118100000.0
2009-02-19 03:13:00,93.68,93.69,93.67,93.67,151599999.0
2009-02-19 03:14:00,93.675,93.69,93.67,93.67,128800000.0
2009-02-19 03:15:00,93.67,93.68,93.66,93.66,80600000.0
2009-02-19 03:16:00,93.66,93.67,93.655,93.67,263000000.0
2009-02-19 03:17:00,93.67,93.67,93.65,93.665,275200000.0
2009-02-19 03:18:00,93.665,93.67,93.665,93.67,69200000.0
2009-02-19 03:19:00,93.675,93.675,93.67,93.67,11400000.0
2009-02-19 03:20:00,93.67,93.675,93.64,93.655,133600000.0
2009-02-19 03:21:00,93.645,93.645,93.62,93.625,177000000.0
2009-02-19 03:22:00,93.625,93.655,93.625,93.64,71400000.0
2009-02-19 03:23:00,93.64,93.65,93.64,93.64,65200000.0
2009-02-19 03:24:00,93.64,93.66,93.62,93.63,168599999.0
2009-02-19 03:25:00,93.625,93.63,93.59,93.59,237200000.0
2009-02-19 03:26:00,93.59,93.62,93.59,93.61,122400000.0
2009-02-19 03:27:00,93.61,93.62,93.605,93.605,61200000.0
2009-02-19 03:28:00,93.605,93.61,93.59,93.595,153800001.0
2009-02-19 03:29:00,93.605,93.605,93.575,93.585,147500000.0
2009-02-19 03:30:00,93.585,93.585,93.55,93.56,402800002.0
2009-02-19 03:31:00,93.56,93.58,93.56,93.57,214000000.0
2009-02-19 03:32:00,93.575,93.59,93.57,93.585,85000000.0
2009-02-19 03:33:00,93.585,93.59,93.54,93.565,335799998.0
2009-02-19 03:34:00,93.56,93.58,93.52,93.54,403400000.0
2009-02-19 03:35:00,93.545,93.55,93.495,93.52,322999999.0
2009-02-19 03:36:00,93.52,93.54,93.52,93.53,135600000.0
2009-02-19 03:37:00,93.53,93.57,93.525,93.57,163400000.0
2009-02-19 03:38:00,93.57,93.57,93.545,93.55,222699999.0
2009-02-19 03:39:00,93.55,93.56,93.54,93.54,114800000.0
2009-02-19 03:40:00,93.54,93.57,93.54,93.56,144800000.0
2009-02-19 03:41:00,93.57,93.57,93.56,93.565,89800000.0
2009-02-19 03:42:00,93.57,93.58,93.56,93.575,78600000.0
2009-02-19 03:43:00,93.57,93.595,93.57,93.59,170200000.0
2009-02-19 03:44:00,93.59,93.61,93.59,93.6,160900000.0
2009-02-19 03:45:00,93.605,93.61,93.6,93.61,177000000.0
2009-02-19 03:46:00,93.61,93.63,93.61,93.61,126400000.0
2009-02-19 03:47:00,93.61,93.635,93.595,93.63,147600000.0
2009-02-19 03:48:00,93.63,93.63,93.605,93.63,115200000.0
2009-02-19 03:49:00,93.63,93.67,93.61,93.65,317800000.0
2009-02-19 03:50:00,93.655,93.68,93.65,93.66,166400000.0
2009-02-19 03:51:00,93.66,93.675,93.645,93.67,427400000.0
2009-02-19 03:52:00,93.66,93.665,93.65,93.66,406900000.0
2009-02-19 03:53:00,93.66,93.68,93.655,93.665,246200000.0
2009-02-19 03:54:00,93.665,93.67,93.63,93.64,230400000.0
2009-02-19 03:55:00,93.64,93.65,93.635,93.64,162300000.0
2009-02-19 03:56:00,93.635,93.645,93.63,93.645,74600000.0
2009-02-19 03:57:00,93.645,93.645,93.625,93.64,277200000.0
2009-02-19 03:58:00,93.645,93.65,93.64,93.64,347000000.0
2009-02-19 03:59:00,93.64,93.64,93.61,93.615,373000002.0
2009-02-19 04:00:00,93.615,93.63,93.61,93.61,427199999.0
2009-02-19 04:01:00,93.61,93.63,93.61,93.62,432000001.0
2009-02-19 04:02:00,93.62,93.63,93.61,93.62,260000000.0
2009-02-19 04:03:00,93.62,93.62,93.62,93.62,54800000.0
2009-02-19 04:04:00,93.62,93.63,93.62,93.62,119600000.0
2009-02-19 04:05:00,93.62,93.62,93.62,93.62,130400000.0
2009-02-19 04:06:00,93.62,93.635,93.62,93.635,172600000.0
2009-02-19 04:07:00,93.63,93.65,93.63,93.63,269800000.0
2009-02-19 04:08:00,93.635,93.65,93.63,93.635,73600000.0
2009-02-19 04:09:00,93.635,93.67,93.635,93.66,155800000.0
2009-02-19 04:10:00,93.655,93.67,93.655,93.665,85200000.0
2009-02-19 04:11:00,93.665,93.665,93.66,93.66,40000000.0
2009-02-19 04:12:00,93.66,93.665,93.635,93.655,277000002.0
2009-02-19 04:13:00,93.655,93.66,93.65,93.655,41600000.0
2009-02-19 04:14:00,93.65,93.71,93.645,93.705,454500000.0
2009-02-19 04:15:00,93.705,93.75,93.7,93.74,480800000.0
2009-02-19 04:16:00,93.74,93.745,93.73,93.73,249800000.0
2009-02-19 04:17:00,93.735,93.77,93.735,93.75,472999999.0
2009-02-19 04:18:00,93.755,93.77,93.745,93.75,305400000.0
2009-02-19 04:19:00,93.75,93.75,93.675,93.705,741199999.0
2009-02-19 04:20:00,93.705,93.71,93.66,93.665,460800000.0
2009-02-19 04:21:00,93.665,93.68,93.625,93.655,635400000.0
2009-02-19 04:22:00,93.655,93.655,93.63,93.635,268800000.0
2009-02-19 04:23:00,93.64,93.64,93.605,93.605,214400000.0
2009-02-19 04:24:00,93.605,93.62,93.575,93.575,419100002.0
2009-02-19 04:25:00,93.575,93.575,93.55,93.555,365999999.0
2009-02-19 04:26:00,93.565,93.575,93.56,93.57,154900000.0
2009-02-19 04:27:00,93.565,93.575,93.56,93.565,131100000.0
2009-02-19 04:28:00,93.565,93.57,93.565,93.57,103800000.0
2009-02-19 04:29:00,93.57,93.59,93.565,93.57,234000000.0
2009-02-19 04:30:00,93.575,93.61,93.57,93.61,396400000.0
2009-02-19 04:31:00,93.61,93.64,93.605,93.625,202000000.0
2009-02-19 04:32:00,93.63,93.64,93.62,93.625,62600000.0
2009-02-19 04:33:00,93.63,93.635,93.625,93.635,116400000.0
2009-02-19 04:34:00,93.635,93.635,93.63,93.63,43000000.0
2009-02-19 04:35:00,93.63,93.64,93.63,93.635,25200000.0
2009-02-19 04:36:00,93.635,93.64,93.63,93.64,75600000.0
2009-02-19 04:37:00,93.635,93.635,93.635,93.635,4600000.0
2009-02-19 04:38:00,93.635,93.64,93.63,93.64,59800000.0
2009-02-19 04:39:00,93.635,93.635,93.63,93.63,138400000.0
2009-02-19 04:40:00,93.63,93.64,93.625,93.635,153600000.0
2009-02-19 04:41:00,93.635,93.635,93.63,93.63,103200000.0
2009-02-19 04:42:00,93.63,93.64,93.63,93.64,54200000.0
2009-02-19 04:43:00,93.64,93.645,93.64,93.64,72000000.0
2009-02-19 04:44:00,93.64,93.645,93.64,93.645,46400000.0
2009-02-19 04:45:00,93.64,93.64,93.64,93.64,35200000.0
2009-02-19 04:46:00,93.64,93.64,93.64,93.64,16600000.0
2009-02-19 04:47:00,93.64,93.645,93.64,93.64,51000000.0
2009-02-19 04:48:00,93.645,93.645,93.625,93.625,419000000.0
2009-02-19 04:49:00,93.625,93.635,93.625,93.625,459999997.0
2009-02-19 04:50:00,93.625,93.65,93.62,93.64,251200000.0
2009-02-19 04:51:00,93.64,93.645,93.64,93.64,85400000.0
2009-02-19 04:52:00,93.64,93.645,93.625,93.625,499000001.0
2009-02-19 04:53:00,93.625,93.625,93.605,93.61,296199999.0
2009-02-19 04:54:00,93.61,93.61,93.59,93.595,375300000.0
2009-02-19 04:55:00,93.595,93.615,93.595,93.615,89000000.0
2009-02-19 04:56:00,93.615,93.615,93.615,93.615,1200000.0
2009-02-19 04:57:00,93.615,93.615,93.615,93.615,2400000.0
2009-02-19 04:58:00,93.615,93.65,93.615,93.645,282399998.0
2009-02-19 04:59:00,93.65,93.655,93.64,93.64,339399999.0
2009-02-19 05:00:00,93.64,93.64,93.63,93.64,195600000.0
2009-02-19 05:01:00,93.64,93.65,93.64,93.65,38600000.0
2009-02-19 05:02:00,93.65,93.65,93.63,93.635,166000000.0
2009-02-19 05:03:00,93.635,93.645,93.625,93.645,161800001.0
2009-02-19 05:04:00,93.64,93.66,93.64,93.645,135000000.0
2009-02-19 05:05:00,93.655,93.655,93.64,93.645,288600000.0
2009-02-19 05:06:00,93.64,93.64,93.64,93.64,61800000.0
2009-02-19 05:07:00,93.64,93.64,93.63,93.63,86000000.0
2009-02-19 05:08:00,93.635,93.635,93.625,93.625,220800001.0
2009-02-19 05:09:00,93.625,93.64,93.62,93.635,362200000.0
2009-02-19 05:10:00,93.625,93.63,93.625,93.625,321000000.0
2009-02-19 05:11:00,93.63,93.63,93.615,93.625,298200000.0
2009-02-19 05:12:00,93.625,93.63,93.605,93.605,509999998.0
2009-02-19 05:13:00,93.605,93.615,93.605,93.605,233000000.0
2009-02-19 05:14:00,93.605,93.605,93.605,93.605,179800001.0
2009-02-19 05:15:00,93.605,93.605,93.585,93.605,170200001.0
2009-02-19 05:16:00,93.605,93.605,93.59,93.595,207000000.0
2009-02-19 05:17:00,93.595,93.6,93.59,93.59,329300000.0
2009-02-19 05:18:00,93.585,93.605,93.58,93.605,70200000.0
2009-02-19 05:19:00,93.605,93.605,93.605,93.605,3600000.0
2009-02-19 05:20:00,93.605,93.605,93.6,93.605,22100000.0
2009-02-19 05:21:00,93.605,93.605,93.605,93.605,41800000.0
2009-02-19 05:22:00,93.605,93.605,93.59,93.59,230000001.0
2009-02-19 05:23:00,93.59,93.605,93.59,93.6,258200000.0
2009-02-19 05:24:00,93.6,93.62,93.595,93.615,461800002.0
2009-02-19 05:25:00,93.61,93.62,93.605,93.615,297000000.0
2009-02-19 05:26:00,93.615,93.615,93.615,93.615,29400000.0
2009-02-19 05:27:00,93.615,93.62,93.595,93.605,209199998.0
2009-02-19 05:28:00,93.605,93.605,93.605,93.605,7400000.0
2009-02-19 05:29:00,93.605,93.605,93.605,93.605,3600000.0
2009-02-19 05:30:00,93.595,93.63,93.595,93.61,185600000.0
2009-02-19 05:31:00,93.61,93.63,93.61,93.62,264200000.0
2009-02-19 05:32:00,93.62,93.625,93.62,93.625,182000000.0
2009-02-19 05:33:00,93.625,93.625,93.62,93.625,48800000.0
2009-02-19 05:34:00,93.62,93.62,93.605,93.615,126800001.0
2009-02-19 05:35:00,93.62,93.62,93.615,93.62,52800000.0
2009-02-19 05:36:00,93.62,93.62,93.61,93.615,77600000.0
2009-02-19 05:37:00,93.615,93.615,93.605,93.61,105600000.0
2009-02-19 05:38:00,93.61,93.63,93.605,93.61,300200003.0
2009-02-19 05:39:00,93.61,93.62,93.6,93.605,314000001.0
2009-02-19 05:40:00,93.605,93.655,93.6,93.625,371200001.0
2009-02-19 05:41:00,93.615,93.625,93.615,93.625,217400001.0
2009-02-19 05:42:00,93.625,93.625,93.62,93.62,43600000.0
2009-02-19 05:43:00,93.62,93.635,93.62,93.625,137800000.0
2009-02-19 05:44:00,93.62,93.63,93.62,93.63,74200000.0
2009-02-19 05:45:00,93.625,93.625,93.62,93.62,54200000.0
2009-02-19 05:46:00,93.625,93.635,93.625,93.625,152600000.0
2009-02-19 05:47:00,93.64,93.64,93.625,93.64,390399986.0
2009-02-19 05:48:00,93.635,93.65,93.635,93.645,139000000.0
2009-02-19 05:49:00,93.65,93.65,93.64,93.64,114400000.0
2009-02-19 05:50:00,93.64,93.65,93.64,93.64,99800000.0
2009-02-19 05:51:00,93.64,93.665,93.64,93.66,275200000.0
2009-02-19 05:52:00,93.665,93.67,93.66,93.67,243200000.0
2009-02-19 05:53:00,93.67,93.67,93.66,93.66,288200000.0
2009-02-19 05:54:00,93.66,93.67,93.655,93.655,95600000.0
2009-02-19 05:55:00,93.65,93.66,93.645,93.65,301999999.0
2009-02-19 05:56:00,93.65,93.67,93.65,93.66,199200000.0
2009-02-19 05:57:00,93.67,93.685,93.67,93.675,96600000.0
2009-02-19 05:58:00,93.68,93.69,93.68,93.685,348800000.0
2009-02-19 05:59:00,93.685,93.685,93.685,93.685,1200000.0
2009-02-19 06:00:00,93.685,93.72,93.685,93.7,198200000.0
2009-02-19 06:01:00,93.7,93.72,93.655,93.68,334199999.0
2009-02-19 06:02:00,93.68,93.71,93.65,93.655,262400000.0
2009-02-19 06:03:00,93.655,93.67,93.655,93.66,264200000.0
2009-02-19 06:04:00,93.655,93.655,93.64,93.645,239600000.0
2009-02-19 06:05:00,93.645,93.67,93.635,93.635,514200001.0
2009-02-19 06:06:00,93.635,93.64,93.62,93.63,103400000.0
2009-02-19 06:07:00,93.63,93.64,93.62,93.635,217400001.0
2009-02-19 06:08:00,93.63,93.64,93.625,93.64,40400000.0
2009-02-19 06:09:00,93.64,93.64,93.625,93.625,128600000.0
2009-02-19 06:10:00,93.625,93.63,93.62,93.625,51800000.0
2009-02-19 06:11:00,93.635,93.64,93.625,93.63,146600000.0
2009-02-19 06:12:00,93.635,93.635,93.615,93.62,97900000.0
2009-02-19 06:13:00,93.625,93.625,93.61,93.615,95800000.0
2009-02-19 06:14:00,93.615,93.62,93.61,93.615,63000000.0
2009-02-19 06:15:00,93.615,93.615,93.615,93.615,14000000.0
2009-02-19 06:16:00,93.615,93.615,93.615,93.615,21800000.0
2009-02-19 06:17:00,93.615,93.62,93.61,93.62,51900000.0
2009-02-19 06:18:00,93.62,93.62,93.615,93.615,14600000.0
2009-02-19 06:19:00,93.62,93.65,93.615,93.635,346800001.0
2009-02-19 06:20:00,93.635,93.665,93.635,93.655,310800000.0
2009-02-19 06:21:00,93.655,93.655,93.62,93.625,292800000.0
2009-02-19 06:22:00,93.625,93.635,93.615,93.615,379400001.0
2009-02-19 06:23:00,93.615,93.635,93.615,93.625,126300000.0
2009-02-19 06:24:00,93.625,93.63,93.585,93.59,217400001.0
2009-02-19 06:25:00,93.59,93.595,93.58,93.59,140800002.0
2009-02-19 06:26:00,93.585,93.61,93.57,93.58,222600000.0
2009-02-19 06:27:00,93.58,93.58,93.575,93.575,167400001.0
2009-02-19 06:28:00,93.58,93.59,93.565,93.57,271100001.0
2009-02-19 06:29:00,93.57,93.58,93.555,93.57,381000000.0
2009-02-19 06:30:00,93.575,93.59,93.565,93.565,396400000.0
2009-02-19 06:31:00,93.575,93.575,93.56,93.565,199200001.0
2009-02-19 06:32:00,93.57,93.57,93.56,93.56,176600000.0
2009-02-19 06:33:00,93.56,93.56,93.535,93.56,197000000.0
2009-02-19 06:34:00,93.565,93.61,93.565,93.595,370899999.0
2009-02-19 06:35:00,93.595,93.615,93.56,93.565,476800001.0
2009-02-19 06:36:00,93.56,93.57,93.555,93.565,347200000.0
2009-02-19 06:37:00,93.565,93.57,93.56,93.565,86600000.0
2009-02-19 06:38:00,93.57,93.58,93.565,93.58,103100000.0
2009-02-19 06:39:00,93.575,93.58,93.57,93.57,120400000.0
2009-02-19 06:40:00,93.57,93.575,93.57,93.57,88000000.0
2009-02-19 06:41:00,93.57,93.57,93.545,93.55,205600000.0
2009-02-19 06:42:00,93.55,93.555,93.53,93.54,119000000.0
2009-02-19 06:43:00,93.54,93.54,93.515,93.515,473600002.0
2009-02-19 06:44:00,93.525,93.53,93.47,93.515,540900003.0
2009-02-19 06:45:00,93.515,93.52,93.485,93.5,407400003.0
2009-02-19 06:46:00,93.495,93.515,93.485,93.515,302900000.0
2009-02-19 06:47:00,93.515,93.55,93.495,93.515,408000000.0
2009-02-19 06:48:00,93.515,93.515,93.485,93.485,278000000.0
2009-02-19 06:49:00,93.49,93.49,93.43,93.43,574300000.0
2009-02-19 06:50:00,93.435,93.46,93.43,93.455,116600000.0
2009-02-19 06:51:00,93.455,93.455,93.445,93.455,125600001.0
2009-02-19 06:52:00,93.46,93.475,93.45,93.47,317199998.0
2009-02-19 06:53:00,93.475,93.52,93.47,93.5,236399997.0
2009-02-19 06:54:00,93.5,93.52,93.485,93.485,252600000.0
2009-02-19 06:55:00,93.485,93.5,93.485,93.485,189800001.0
2009-02-19 06:56:00,93.485,93.49,93.48,93.485,307300000.0
2009-02-19 06:57:00,93.485,93.5,93.485,93.485,403200000.0
2009-02-19 06:58:00,93.485,93.485,93.435,93.45,419900000.0
2009-02-19 06:59:00,93.45,93.485,93.45,93.475,186799998.0
2009-02-19 07:00:00,93.475,93.48,93.475,93.475,35200000.0
2009-02-19 07:01:00,93.465,93.465,93.435,93.435,562700000.0
2009-02-19 07:02:00,93.435,93.45,93.435,93.435,414800001.0
2009-02-19 07:03:00,93.445,93.455,93.445,93.45,68600000.0
2009-02-19 07:04:00,93.45,93.45,93.43,93.435,172199998.0
2009-02-19 07:05:00,93.435,93.445,93.435,93.435,150200002.0
2009-02-19 07:06:00,93.445,93.445,93.435,93.435,143600002.0
2009-02-19 07:07:00,93.435,93.445,93.435,93.445,18200000.0
2009-02-19 07:08:00,93.445,93.45,93.43,93.45,95000000.0
2009-02-19 07:09:00,93.45,93.465,93.435,93.435,269600000.0
2009-02-19 07:10:00,93.435,93.435,93.4,93.4,221600000.0
2009-02-19 07:11:00,93.395,93.41,93.38,93.39,261100000.0
2009-02-19 07:12:00,93.395,93.4,93.375,93.38,189200000.0
2009-02-19 07:13:00,93.375,93.385,93.37,93.385,390000000.0
2009-02-19 07:14:00,93.375,93.385,93.365,93.365,373000003.0
2009-02-19 07:15:00,93.36,93.365,93.3,93.335,603300000.0
2009-02-19 07:16:00,93.335,93.365,93.33,93.365,256800000.0
2009-02-19 07:17:00,93.365,93.37,93.33,93.335,366800000.0
2009-02-19 07:18:00,93.34,93.37,93.33,93.35,463999998.0
2009-02-19 07:19:00,93.345,93.36,93.345,93.355,310000000.0
2009-02-19 07:20:00,93.355,93.375,93.355,93.365,210200000.0
2009-02-19 07:21:00,93.36,93.365,93.36,93.36,72600000.0
2009-02-19 07:22:00,93.36,93.365,93.34,93.34,198800000.0
2009-02-19 07:23:00,93.345,93.35,93.34,93.345,67800000.0
2009-02-19 07:24:00,93.345,93.355,93.34,93.34,147800000.0
2009-02-19 07:25:00,93.34,93.355,93.34,93.355,91600000.0
2009-02-19 07:26:00,93.36,93.4,93.355,93.385,284600000.0
2009-02-19 07:27:00,93.395,93.435,93.395,93.425,96000000.0
2009-02-19 07:28:00,93.425,93.435,93.39,93.4,133700000.0
2009-02-19 07:29:00,93.4,93.4,93.38,93.38,45400000.0
2009-02-19 07:30:00,93.38,93.38,93.355,93.36,57400000.0
2009-02-19 07:31:00,93.365,93.37,93.365,93.37,16200000.0
2009-02-19 07:32:00,93.37,93.375,93.365,93.375,50800000.0
2009-02-19 07:33:00,93.375,93.395,93.375,93.385,180599999.0
2009-02-19 07:34:00,93.385,93.405,93.34,93.34,296600000.0
2009-02-19 07:35:00,93.34,93.345,93.335,93.34,188799999.0
2009-02-19 07:36:00,93.34,93.35,93.335,93.345,130600000.0
2009-02-19 07:37:00,93.345,93.355,93.295,93.32,544700001.0
2009-02-19 07:38:00,93.315,93.34,93.315,93.32,117600000.0
2009-02-19 07:39:00,93.32,93.35,93.315,93.34,200200000.0
2009-02-19 07:40:00,93.335,93.355,93.33,93.345,195000000.0
2009-02-19 07:41:00,93.345,93.35,93.33,93.33,215000000.0
2009-02-19 07:42:00,93.33,93.335,93.325,93.335,140000000.0
2009-02-19 07:43:00,93.335,93.335,93.305,93.325,432399998.0
2009-02-19 07:44:00,93.325,93.34,93.325,93.335,157600003.0
2009-02-19 07:45:00,93.335,93.38,93.325,93.37,253400002.0
2009-02-19 07:46:00,93.375,93.38,93.36,93.38,99600000.0
2009-02-19 07:47:00,93.385,93.41,93.38,93.38,152500000.0
2009-02-19 07:48:00,93.39,93.405,93.375,93.405,342200001.0
2009-02-19 07:49:00,93.405,93.43,93.4,93.42,320200000.0
2009-02-19 07:50:00,93.42,93.45,93.42,93.435,248999998.0
2009-02-19 07:51:00,93.435,93.45,93.43,93.435,450200000.0
2009-02-19 07:52:00,93.435,93.455,93.435,93.45,429799997.0
2009-02-19 07:53:00,93.45,93.47,93.45,93.46,367799999.0
2009-02-19 07:54:00,93.455,93.46,93.455,93.46,208200000.0
2009-02-19 07:55:00,93.46,93.46,93.45,93.455,137600000.0
2009-02-19 07:56:00,93.455,93.48,93.455,93.47,142400000.0
2009-02-19 07:57:00,93.48,93.485,93.455,93.455,405000000.0
2009-02-19 07:58:00,93.46,93.46,93.44,93.44,574400002.0
2009-02-19 07:59:00,93.44,93.46,93.43,93.455,287600000.0
2009-02-19 08:00:00,93.465,93.465,93.445,93.45,260400000.0
2009-02-19 08:01:00,93.45,93.45,93.435,93.44,129400000.0
2009-02-19 08:02:00,93.44,93.44,93.42,93.43,176800000.0
2009-02-19 08:03:00,93.425,93.43,93.415,93.425,198400002.0
2009-02-19 08:04:00,93.415,93.425,93.395,93.4,262400004.0
2009-02-19 08:05:00,93.4,93.42,93.375,93.42,369399998.0
2009-02-19 08:06:00,93.42,93.425,93.405,93.405,265000005.0
2009-02-19 08:07:00,93.415,93.415,93.4,93.4,47600000.0
2009-02-19 08:08:00,93.4,93.405,93.355,93.405,486999999.0
2009-02-19 08:09:00,93.405,93.405,93.39,93.405,241800000.0
2009-02-19 08:10:00,93.405,93.465,93.405,93.46,584799999.0
2009-02-19 08:11:00,93.455,93.49,93.455,93.48,271200000.0
2009-02-19 08:12:00,93.48,93.48,93.46,93.48,386300002.0
2009-02-19 08:13:00,93.48,93.48,93.47,93.47,340600000.0
2009-02-19 08:14:00,93.475,93.5,93.475,93.5,251000000.0
2009-02-19 08:15:00,93.5,93.5,93.48,93.49,275799999.0
2009-02-19 08:16:00,93.49,93.49,93.47,93.48,232400000.0
2009-02-19 08:17:00,93.48,93.485,93.47,93.48,414200000.0
2009-02-19 08:18:00,93.48,93.48,93.47,93.47,296600000.0
2009-02-19 08:19:00,93.475,93.475,93.46,93.465,238999999.0
2009-02-19 08:20:00,93.47,93.49,93.455,93.49,368200000.0
2009-02-19 08:21:00,93.485,93.5,93.48,93.48,338000001.0
2009-02-19 08:22:00,93.48,93.48,93.47,93.47,86400000.0
2009-02-19 08:23:00,93.47,93.47,93.455,93.46,145200000.0
2009-02-19 08:24:00,93.46,93.47,93.455,93.46,227200000.0
2009-02-19 08:25:00,93.46,93.47,93.455,93.46,287800000.0
2009-02-19 08:26:00,93.46,93.47,93.46,93.47,226000000.0
2009-02-19 08:27:00,93.47,93.48,93.47,93.47,151600000.0
2009-02-19 08:28:00,93.465,93.48,93.465,93.47,131199999.0
2009-02-19 08:29:00,93.47,93.47,93.47,93.47,172200000.0
2009-02-19 08:30:00,93.47,93.47,93.45,93.45,166800002.0
2009-02-19 08:31:00,93.455,93.465,93.45,93.465,218200004.0
2009-02-19 08:32:00,93.465,93.465,93.45,93.455,243400006.0
2009-02-19 08:33:00,93.46,93.465,93.45,93.455,178999997.0
2009-02-19 08:34:00,93.455,93.47,93.45,93.46,335600006.0
2009-02-19 08:35:00,93.46,93.47,93.445,93.445,521199997.0
2009-02-19 08:36:00,93.45,93.45,93.45,93.45,131000000.0
2009-02-19 08:37:00,93.45,93.455,93.44,93.45,266000000.0
2009-02-19 08:38:00,93.455,93.47,93.45,93.47,318000000.0
2009-02-19 08:39:00,93.465,93.475,93.465,93.465,269400000.0
2009-02-19 08:40:00,93.465,93.47,93.455,93.46,120000000.0
2009-02-19 08:41:00,93.46,93.46,93.46,93.46,1600000.0
2009-02-19 08:42:00,93.465,93.465,93.465,93.465,22400000.0
2009-02-19 08:43:00,93.46,93.465,93.46,93.465,59400000.0
2009-02-19 08:44:00,93.46,93.465,93.44,93.45,85600000.0
2009-02-19 08:45:00,93.45,93.485,93.45,93.47,191080000.0
2009-02-19 08:46:00,93.47,93.475,93.47,93.475,73400000.0
2009-02-19 08:47:00,93.47,93.48,93.47,93.48,156600000.0
2009-02-19 08:48:00,93.48,93.5,93.48,93.49,237600000.0
2009-02-19 08:49:00,93.49,93.5,93.48,93.48,136200000.0
2009-02-19 08:50:00,93.48,93.5,93.48,93.5,193599998.0
2009-02-19 08:51:00,93.505,93.555,93.48,93.535,561300001.0
2009-02-19 08:52:00,93.535,93.545,93.505,93.52,515399999.0
2009-02-19 08:53:00,93.52,93.575,93.515,93.57,544800000.0
2009-02-19 08:54:00,93.57,93.58,93.56,93.57,535200000.0
2009-02-19 08:55:00,93.565,93.57,93.53,93.56,608700001.0
2009-02-19 08:56:00,93.55,93.56,93.54,93.56,343400000.0
2009-02-19 08:57:00,93.56,93.56,93.555,93.56,64600000.0
2009-02-19 08:58:00,93.555,93.575,93.555,93.57,114000000.0
2009-02-19 08:59:00,93.58,93.585,93.57,93.58,281600000.0
2009-02-19 09:00:00,93.585,93.625,93.585,93.605,590800001.0
2009-02-19 09:01:00,93.605,93.61,93.57,93.58,657280000.0
2009-02-19 09:02:00,93.58,93.6,93.58,93.59,283799999.0
2009-02-19 09:03:00,93.595,93.61,93.58,93.595,288400001.0
2009-02-19 09:04:00,93.6,93.61,93.59,93.6,423599999.0
2009-02-19 09:05:00,93.61,93.62,93.58,93.59,564980000.0
2009-02-19 09:06:00,93.595,93.595,93.58,93.585,212400000.0
2009-02-19 09:07:00,93.59,93.59,93.575,93.58,416000000.0
2009-02-19 09:08:00,93.575,93.58,93.555,93.565,437800000.0
2009-02-19 09:09:00,93.57,93.57,93.56,93.565,121200000.0
2009-02-19 09:10:00,93.56,93.575,93.56,93.565,150800000.0
2009-02-19 09:11:00,93.565,93.575,93.56,93.565,119800000.0
2009-02-19 09:12:00,93.565,93.565,93.555,93.56,78400000.0
2009-02-19 09:13:00,93.56,93.56,93.535,93.54,253600002.0
2009-02-19 09:14:00,93.54,93.55,93.54,93.55,271799999.0
2009-02-19 09:15:00,93.55,93.55,93.54,93.545,108400000.0
2009-02-19 09:16:00,93.54,93.55,93.54,93.54,172800000.0
2009-02-19 09:17:00,93.54,93.57,93.515,93.52,545500000.0
2009-02-19 09:18:00,93.52,93.52,93.48,93.48,484400000.0
2009-02-19 09:19:00,93.48,93.5,93.48,93.485,260400000.0
2009-02-19 09:20:00,93.485,93.495,93.48,93.485,131800000.0
2009-02-19 09:21:00,93.485,93.495,93.465,93.47,540100000.0
2009-02-19 09:22:00,93.465,93.485,93.465,93.48,315399999.0
2009-02-19 09:23:00,93.475,93.48,93.39,93.39,337000000.0
2009-02-19 09:24:00,93.39,93.395,93.38,93.39,404100000.0
2009-02-19 09:25:00,93.39,93.415,93.39,93.39,272400000.0
2009-02-19 09:26:00,93.39,93.41,93.39,93.41,174200000.0
2009-02-19 09:27:00,93.41,93.415,93.41,93.41,105800000.0
2009-02-19 09:28:00,93.41,93.425,93.41,93.42,100800000.0
2009-02-19 09:29:00,93.42,93.42,93.395,93.4,132200000.0
2009-02-19 09:30:00,93.4,93.4,93.365,93.365,336999998.0
2009-02-19 09:31:00,93.365,93.385,93.34,93.34,407400002.0
2009-02-19 09:32:00,93.34,93.35,93.325,93.325,404000001.0
2009-02-19 09:33:00,93.325,93.36,93.325,93.35,417200001.0
2009-02-19 09:34:00,93.35,93.365,93.35,93.36,179400000.0
2009-02-19 09:35:00,93.355,93.375,93.34,93.37,297399996.0
2009-02-19 09:36:00,93.37,93.39,93.355,93.375,435000001.0
2009-02-19 09:37:00,93.375,93.39,93.36,93.365,288299999.0
2009-02-19 09:38:00,93.365,93.375,93.36,93.365,209000000.0
2009-02-19 09:39:00,93.365,93.39,93.365,93.39,200999999.0
2009-02-19 09:40:00,93.4,93.445,93.39,93.445,453400000.0
2009-02-19 09:41:00,93.45,93.55,93.42,93.475,796999997.0
2009-02-19 09:42:00,93.48,93.49,93.47,93.475,332400000.0
2009-02-19 09:43:00,93.475,93.48,93.47,93.48,218800000.0
2009-02-19 09:44:00,93.475,93.495,93.47,93.48,540000001.0
2009-02-19 09:45:00,93.48,93.515,93.475,93.515,515800001.0
2009-02-19 09:46:00,93.51,93.53,93.505,93.51,560600001.0
2009-02-19 09:47:00,93.51,93.53,93.49,93.515,547599996.0
2009-02-19 09:48:00,93.515,93.53,93.51,93.52,633600000.0
2009-02-19 09:49:00,93.52,93.52,93.48,93.485,542000001.0
2009-02-19 09:50:00,93.48,93.485,93.47,93.47,493999999.0
2009-02-19 09:51:00,93.475,93.505,93.475,93.5,417400002.0
2009-02-19 09:52:00,93.495,93.555,93.495,93.525,495599999.0
2009-02-19 09:53:00,93.525,93.525,93.485,93.5,682700002.0
2009-02-19 09:54:00,93.5,93.505,93.48,93.48,520600003.0
2009-02-19 09:55:00,93.485,93.49,93.465,93.47,491800002.0
2009-02-19 09:56:00,93.475,93.475,93.465,93.47,360800001.0
2009-02-19 09:57:00,93.47,93.52,93.465,93.5,959299998.0
2009-02-19 09:58:00,93.51,93.53,93.5,93.53,520399997.0
2009-02-19 09:59:00,93.52,93.57,93.52,93.57,502399999.0
2009-02-19 10:00:00,93.56,93.565,93.535,93.555,579600002.0
2009-02-19 10:01:00,93.56,93.585,93.55,93.575,614999996.0
2009-02-19 10:02:00,93.575,93.575,93.55,93.56,435000001.0
2009-02-19 10:03:00,93.56,93.565,93.55,93.565,229799999.0
2009-02-19 10:04:00,93.575,93.63,93.57,93.6,766600000.0
2009-02-19 10:05:00,93.6,93.615,93.58,93.595,605799999.0
2009-02-19 10:06:00,93.6,93.6,93.575,93.575,260800000.0
2009-02-19 10:07:00,93.575,93.575,93.55,93.55,551199999.0
2009-02-19 10:08:00,93.545,93.55,93.505,93.51,570200000.0
2009-02-19 10:09:00,93.51,93.53,93.5,93.525,237000000.0
2009-02-19 10:10:00,93.525,93.56,93.525,93.56,264999999.0
2009-02-19 10:11:00,93.56,93.565,93.54,93.545,191400000.0
2009-02-19 10:12:00,93.545,93.58,93.54,93.58,310400002.0
2009-02-19 10:13:00,93.585,93.59,93.56,93.585,206100000.0
2009-02-19 10:14:00,93.585,93.59,93.515,93.52,198100000.0
2009-02-19 10:15:00,93.515,93.54,93.515,93.525,317600000.0
2009-02-19 10:16:00,93.525,93.53,93.515,93.515,561600001.0
2009-02-19 10:17:00,93.525,93.525,93.475,93.475,668999999.0
2009-02-19 10:18:00,93.475,93.51,93.465,93.48,356000001.0
2009-02-19 10:19:00,93.48,93.49,93.475,93.485,177800000.0
2009-02-19 10:20:00,93.485,93.52,93.485,93.51,417000000.0
2009-02-19 10:21:00,93.51,93.52,93.495,93.505,314800000.0
2009-02-19 10:22:00,93.51,93.515,93.485,93.49,487300001.0
2009-02-19 10:23:00,93.485,93.49,93.48,93.48,235199998.0
2009-02-19 10:24:00,93.48,93.51,93.48,93.495,425000000.0
2009-02-19 10:25:00,93.495,93.51,93.485,93.485,849400014.0
2009-02-19 10:26:00,93.49,93.555,93.49,93.535,477000001.0
2009-02-19 10:27:00,93.535,93.54,93.485,93.51,579400000.0
2009-02-19 10:28:00,93.51,93.555,93.49,93.54,565800000.0
2009-02-19 10:29:00,93.54,93.55,93.5,93.51,494299999.0
2009-02-19 10:30:00,93.52,93.53,93.51,93.51,772599997.0
2009-02-19 10:31:00,93.51,93.53,93.485,93.53,591800000.0
2009-02-19 10:32:00,93.53,93.55,93.525,93.54,438699999.0
2009-02-19 10:33:00,93.53,93.55,93.52,93.55,491099998.0
2009-02-19 10:34:00,93.555,93.555,93.515,93.53,501600001.0
2009-02-19 10:35:00,93.53,93.54,93.52,93.525,486800000.0
2009-02-19 10:36:00,93.525,93.545,93.52,93.53,341000000.0
2009-02-19 10:37:00,93.525,93.53,93.515,93.525,357400000.0
2009-02-19 10:38:00,93.53,93.53,93.47,93.47,325600000.0
2009-02-19 10:39:00,93.475,93.495,93.47,93.47,405900000.0
2009-02-19 10:40:00,93.475,93.525,93.475,93.52,636860000.0
2009-02-19 10:41:00,93.52,93.54,93.51,93.525,617000003.0
2009-02-19 10:42:00,93.53,93.54,93.46,93.465,432600002.0
2009-02-19 10:43:00,93.465,93.49,93.455,93.47,770900001.0
2009-02-19 10:44:00,93.47,93.525,93.455,93.515,617599999.0
2009-02-19 10:45:00,93.515,93.52,93.485,93.51,485980001.0
2009-02-19 10:46:00,93.5,93.525,93.5,93.52,565800000.0
2009-02-19 10:47:00,93.52,93.545,93.51,93.53,505600001.0
2009-02-19 10:48:00,93.53,93.54,93.52,93.525,295999999.0
2009-02-19 10:49:00,93.525,93.53,93.5,93.53,431400004.0
2009-02-19 10:50:00,93.53,93.54,93.53,93.54,202000000.0
2009-02-19 10:51:00,93.54,93.575,93.53,93.57,735399997.0
2009-02-19 10:52:00,93.57,93.58,93.555,93.555,393400002.0
2009-02-19 10:53:00,93.56,93.57,93.54,93.56,246300000.0
2009-02-19 10:54:00,93.56,93.58,93.55,93.57,216000000.0
2009-02-19 10:55:00,93.57,93.58,93.55,93.555,437400000.0
2009-02-19 10:56:00,93.56,93.57,93.55,93.55,232200000.0
2009-02-19 10:57:00,93.555,93.565,93.545,93.545,376600002.0
2009-02-19 10:58:00,93.55,93.55,93.535,93.54,598900000.0
2009-02-19 10:59:00,93.535,93.54,93.485,93.535,409499999.0
2009-02-19 11:00:00,93.535,93.55,93.525,93.54,122300000.0
2009-02-19 11:01:00,93.54,93.545,93.53,93.54,148400000.0
2009-02-19 11:02:00,93.535,93.54,93.49,93.495,462199999.0
2009-02-19 11:03:00,93.49,93.53,93.465,93.49,420899999.0
2009-02-19 11:04:00,93.495,93.515,93.495,93.505,172000000.0
2009-02-19 11:05:00,93.505,93.505,93.49,93.495,273300000.0
2009-02-19 11:06:00,93.495,93.5,93.47,93.47,591399999.0
2009-02-19 11:07:00,93.47,93.48,93.455,93.48,392600000.0
2009-02-19 11:08:00,93.48,93.5,93.48,93.485,280000000.0
2009-02-19 11:09:00,93.49,93.555,93.485,93.55,506400001.0
2009-02-19 11:10:00,93.55,93.58,93.54,93.545,848300001.0
2009-02-19 11:11:00,93.545,93.555,93.525,93.555,523700003.0
2009-02-19 11:12:00,93.555,93.555,93.5,93.525,744000000.0
2009-02-19 11:13:00,93.525,93.53,93.5,93.5,739800011.0
2009-02-19 11:14:00,93.5,93.505,93.48,93.5,796600000.0
2009-02-19 11:15:00,93.505,93.51,93.485,93.495,451800000.0
2009-02-19 11:16:00,93.495,93.5,93.485,93.5,374399999.0
2009-02-19 11:17:00,93.5,93.5,93.465,93.47,461499997.0
2009-02-19 11:18:00,93.47,93.505,93.465,93.47,682479999.0
2009-02-19 11:19:00,93.47,93.485,93.465,93.485,418800001.0
2009-02-19 11:20:00,93.48,93.545,93.48,93.54,687500002.0
2009-02-19 11:21:00,93.54,93.56,93.515,93.54,347000003.0
2009-02-19 11:22:00,93.54,93.55,93.53,93.535,177200000.0
2009-02-19 11:23:00,93.535,93.535,93.505,93.505,328800003.0
2009-02-19 11:24:00,93.505,93.51,93.495,93.495,449000000.0
2009-02-19 11:25:00,93.49,93.515,93.485,93.515,1140800000.0
2009-02-19 11:26:00,93.515,93.52,93.51,93.515,421400000.0
2009-02-19 11:27:00,93.51,93.52,93.485,93.5,435800002.0
2009-02-19 11:28:00,93.495,93.54,93.49,93.525,663300001.0
2009-02-19 11:29:00,93.525,93.545,93.515,93.515,757799997.0
2009-02-19 11:30:00,93.515,93.57,93.515,93.535,728399999.0
2009-02-19 11:31:00,93.535,93.56,93.535,93.545,708000009.0
2009-02-19 11:32:00,93.545,93.56,93.535,93.535,672800002.0
2009-02-19 11:33:00,93.535,93.54,93.505,93.53,665100000.0
2009-02-19 11:34:00,93.53,93.545,93.52,93.545,256200000.0
2009-02-19 11:35:00,93.545,93.545,93.515,93.54,341399998.0
2009-02-19 11:36:00,93.53,93.54,93.53,93.53,200400000.0
2009-02-19 11:37:00,93.53,93.54,93.51,93.515,151899999.0
2009-02-19 11:38:00,93.51,93.525,93.5,93.505,399599998.0
2009-02-19 11:39:00,93.505,93.51,93.495,93.5,65800000.0
2009-02-19 11:40:00,93.5,93.515,93.485,93.505,298599999.0
2009-02-19 11:41:00,93.505,93.525,93.505,93.515,636600001.0
2009-02-19 11:42:00,93.515,93.545,93.505,93.54,441100000.0
2009-02-19 11:43:00,93.54,93.54,93.51,93.51,293600001.0
2009-02-19 11:44:00,93.515,93.54,93.51,93.515,619200002.0
2009-02-19 11:45:00,93.51,93.51,93.49,93.5,544400003.0
2009-02-19 11:46:00,93.5,93.515,93.475,93.48,663100003.0
2009-02-19 11:47:00,93.475,93.48,93.41,93.465,907799996.0
2009-02-19 11:48:00,93.465,93.495,93.46,93.49,180100000.0
2009-02-19 11:49:00,93.485,93.505,93.485,93.495,483000001.0
2009-02-19 11:50:00,93.495,93.53,93.49,93.515,622400001.0
2009-02-19 11:51:00,93.515,93.52,93.505,93.505,472400001.0
2009-02-19 11:52:00,93.5,93.515,93.5,93.505,239199999.0
2009-02-19 11:53:00,93.505,93.53,93.495,93.52,322200001.0
2009-02-19 11:54:00,93.52,93.53,93.51,93.51,306199999.0
2009-02-19 11:55:00,93.515,93.525,93.51,93.51,304700001.0
2009-02-19 11:56:00,93.51,93.525,93.51,93.525,336400003.0
2009-02-19 11:57:00,93.525,93.53,93.52,93.53,417200000.0
2009-02-19 11:58:00,93.525,93.53,93.515,93.515,350300002.0
2009-02-19 11:59:00,93.52,93.53,93.515,93.53,307600002.0
2009-02-19 12:00:00,93.53,93.53,93.515,93.515,293500000.0
2009-02-19 12:01:00,93.515,93.515,93.51,93.515,499600004.0
2009-02-19 12:02:00,93.51,93.515,93.49,93.49,619200000.0
2009-02-19 12:03:00,93.49,93.51,93.485,93.505,389200002.0
2009-02-19 12:04:00,93.51,93.515,93.5,93.51,364800000.0
2009-02-19 12:05:00,93.515,93.53,93.51,93.52,490200006.0
2009-02-19 12:06:00,93.525,93.54,93.515,93.525,417800000.0
2009-02-19 12:07:00,93.515,93.525,93.515,93.52,251800000.0
2009-02-19 12:08:00,93.525,93.53,93.515,93.53,296199998.0
2009-02-19 12:09:00,93.53,93.53,93.52,93.53,313900001.0
2009-02-19 12:10:00,93.53,93.54,93.52,93.52,637300001.0
2009-02-19 12:11:00,93.52,93.575,93.52,93.56,394999998.0
2009-02-19 12:12:00,93.56,93.57,93.56,93.565,405599998.0
2009-02-19 12:13:00,93.565,93.565,93.535,93.555,377200000.0
2009-02-19 12:14:00,93.555,93.555,93.51,93.54,478300003.0
2009-02-19 12:15:00,93.545,93.56,93.53,93.545,525200000.0
2009-02-19 12:16:00,93.55,93.57,93.545,93.565,759499999.0
2009-02-19 12:17:00,93.565,93.575,93.56,93.575,325799999.0
2009-02-19 12:18:00,93.575,93.575,93.55,93.56,364200000.0
2009-02-19 12:19:00,93.56,93.575,93.55,93.565,368599998.0
2009-02-19 12:20:00,93.565,93.58,93.555,93.565,498300000.0
2009-02-19 12:21:00,93.565,93.59,93.56,93.58,605499998.0
2009-02-19 12:22:00,93.59,93.59,93.575,93.575,178200000.0
2009-02-19 12:23:00,93.575,93.625,93.575,93.625,772899998.0
2009-02-19 12:24:00,93.625,93.625,93.605,93.62,328400001.0
2009-02-19 12:25:00,93.62,93.625,93.605,93.605,522199999.0
2009-02-19 12:26:00,93.605,93.615,93.605,93.61,260000000.0
2009-02-19 12:27:00,93.615,93.635,93.605,93.61,235200001.0
2009-02-19 12:28:00,93.605,93.62,93.605,93.62,427600001.0
2009-02-19 12:29:00,93.62,93.67,93.615,93.655,1158279998.0
2009-02-19 12:30:00,93.65,93.65,93.61,93.62,621400000.0
2009-02-19 12:31:00,93.62,93.66,93.62,93.645,530799999.0
2009-02-19 12:32:00,93.645,93.655,93.63,93.64,402700000.0
2009-02-19 12:33:00,93.645,93.67,93.645,93.655,320800000.0
2009-02-19 12:34:00,93.65,93.66,93.62,93.63,573399998.0
2009-02-19 12:35:00,93.635,93.665,93.63,93.65,522999999.0
2009-02-19 12:36:00,93.65,93.67,93.64,93.67,309499999.0
2009-02-19 12:37:00,93.67,93.67,93.655,93.66,602400002.0
2009-02-19 12:38:00,93.66,93.68,93.655,93.68,474400000.0
2009-02-19 12:39:00,93.68,93.68,93.65,93.66,401200000.0
2009-02-19 12:40:00,93.66,93.685,93.66,93.67,289399999.0
2009-02-19 12:41:00,93.675,93.685,93.665,93.675,560380000.0
2009-02-19 12:42:00,93.675,93.68,93.655,93.655,277600000.0
2009-02-19 12:43:00,93.655,93.67,93.655,93.67,143800000.0
2009-02-19 12:44:00,93.67,93.67,93.64,93.65,327900001.0
2009-02-19 12:45:00,93.65,93.66,93.63,93.64,520700000.0
2009-02-19 12:46:00,93.64,93.64,93.62,93.62,272400000.0
2009-02-19 12:47:00,93.61,93.625,93.605,93.625,433400000.0
2009-02-19 12:48:00,93.625,93.67,93.625,93.67,337400000.0
2009-02-19 12:49:00,93.665,93.665,93.63,93.63,387800000.0
2009-02-19 12:50:00,93.63,93.65,93.63,93.64,286000000.0
2009-02-19 12:51:00,93.64,93.65,93.64,93.64,191800000.0
2009-02-19 12:52:00,93.64,93.65,93.64,93.65,141800000.0
2009-02-19 12:53:00,93.65,93.66,93.64,93.66,245400000.0
2009-02-19 12:54:00,93.66,93.68,93.655,93.67,269400000.0
2009-02-19 12:55:00,93.67,93.68,93.655,93.665,318399998.0
2009-02-19 12:56:00,93.665,93.67,93.655,93.66,324600000.0
2009-02-19 12:57:00,93.665,93.665,93.64,93.64,200800000.0
2009-02-19 12:58:00,93.64,93.655,93.64,93.65,301200000.0
2009-02-19 12:59:00,93.65,93.655,93.64,93.64,458800000.0
2009-02-19 13:00:00,93.64,93.655,93.64,93.65,363000000.0
2009-02-19 13:01:00,93.65,93.66,93.645,93.655,231000000.0
2009-02-19 13:02:00,93.655,93.655,93.645,93.655,226600000.0
2009-02-19 13:03:00,93.655,93.68,93.645,93.68,202200000.0
2009-02-19 13:04:00,93.68,93.72,93.68,93.715,536599999.0
2009-02-19 13:05:00,93.72,93.725,93.705,93.71,483100000.0
2009-02-19 13:06:00,93.705,93.745,93.705,93.74,398200002.0
2009-02-19 13:07:00,93.74,93.765,93.71,93.75,857399998.0
2009-02-19 13:08:00,93.75,93.795,93.75,93.79,799900000.0
2009-02-19 13:09:00,93.79,93.79,93.74,93.76,472000001.0
2009-02-19 13:10:00,93.76,93.76,93.73,93.74,539700001.0
2009-02-19 13:11:00,93.745,93.75,93.725,93.73,591399998.0
2009-02-19 13:12:00,93.73,93.74,93.705,93.73,441900000.0
2009-02-19 13:13:00,93.73,93.735,93.69,93.705,451900001.0
2009-02-19 13:14:00,93.705,93.73,93.705,93.725,114000000.0
2009-02-19 13:15:00,93.72,93.72,93.72,93.72,223800000.0
2009-02-19 13:16:00,93.72,93.73,93.705,93.72,279000000.0
2009-02-19 13:17:00,93.72,93.73,93.715,93.715,227600000.0
2009-02-19 13:18:00,93.71,93.715,93.7,93.705,322100001.0
2009-02-19 13:19:00,93.715,93.715,93.655,93.66,576400002.0
2009-02-19 13:20:00,93.66,93.665,93.615,93.64,266500000.0
2009-02-19 13:21:00,93.64,93.665,93.625,93.625,249200000.0
2009-02-19 13:22:00,93.625,93.65,93.61,93.65,371600000.0
2009-02-19 13:23:00,93.645,93.65,93.625,93.635,412799999.0
2009-02-19 13:24:00,93.635,93.64,93.585,93.6,644499999.0
2009-02-19 13:25:00,93.6,93.625,93.6,93.615,301500001.0
2009-02-19 13:26:00,93.615,93.65,93.61,93.635,380400000.0
2009-02-19 13:27:00,93.64,93.65,93.625,93.625,355000000.0
2009-02-19 13:28:00,93.625,93.65,93.625,93.635,341400000.0
2009-02-19 13:29:00,93.635,93.64,93.625,93.64,290800000.0
2009-02-19 13:30:00,93.64,93.645,93.59,93.625,632399998.0
2009-02-19 13:31:00,93.625,93.685,93.62,93.68,442199998.0
2009-02-19 13:32:00,93.68,93.69,93.62,93.63,342200000.0
2009-02-19 13:33:00,93.625,93.64,93.62,93.64,300999999.0
2009-02-19 13:34:00,93.635,93.67,93.635,93.65,356700000.0
2009-02-19 13:35:00,93.655,93.695,93.65,93.68,170600000.0
2009-02-19 13:36:00,93.685,93.685,93.665,93.67,267900001.0
2009-02-19 13:37:00,93.67,93.67,93.65,93.65,416999999.0
2009-02-19 13:38:00,93.65,93.65,93.635,93.635,201000000.0
2009-02-19 13:39:00,93.64,93.65,93.635,93.65,234800000.0
2009-02-19 13:40:00,93.655,93.66,93.65,93.655,507799999.0
2009-02-19 13:41:00,93.655,93.655,93.64,93.64,135200000.0
2009-02-19 13:42:00,93.64,93.645,93.64,93.64,131400000.0
2009-02-19 13:43:00,93.64,93.65,93.635,93.64,165200000.0
2009-02-19 13:44:00,93.645,93.66,93.63,93.635,334800001.0
2009-02-19 13:45:00,93.64,93.665,93.63,93.66,468600005.0
2009-02-19 13:46:00,93.66,93.66,93.655,93.655,80400000.0
2009-02-19 13:47:00,93.655,93.655,93.64,93.64,205600000.0
2009-02-19 13:48:00,93.645,93.645,93.64,93.64,83400000.0
2009-02-19 13:49:00,93.635,93.64,93.625,93.63,337199999.0
2009-02-19 13:50:00,93.63,93.65,93.62,93.65,341000000.0
2009-02-19 13:51:00,93.645,93.65,93.625,93.64,538000001.0
2009-02-19 13:52:00,93.64,93.64,93.62,93.63,747799997.0
2009-02-19 13:53:00,93.63,93.645,93.61,93.615,553000000.0
2009-02-19 13:54:00,93.63,93.64,93.625,93.64,169800000.0
2009-02-19 13:55:00,93.64,93.64,93.625,93.635,359199999.0
2009-02-19 13:56:00,93.635,93.635,93.61,93.615,393199999.0
2009-02-19 13:57:00,93.615,93.615,93.6,93.605,309200001.0
2009-02-19 13:58:00,93.61,93.62,93.585,93.59,258199998.0
2009-02-19 13:59:00,93.595,93.595,93.55,93.575,1365799991.0
2009-02-19 14:00:00,93.57,93.59,93.57,93.58,793600004.0
2009-02-19 14:01:00,93.58,93.59,93.575,93.585,225000003.0
2009-02-19 14:02:00,93.585,93.61,93.585,93.595,354000000.0
2009-02-19 14:03:00,93.595,93.605,93.595,93.6,195200001.0
2009-02-19 14:04:00,93.6,93.61,93.595,93.605,361400000.0
2009-02-19 14:05:00,93.6,93.605,93.6,93.6,88000000.0
2009-02-19 14:06:00,93.6,93.625,93.6,93.615,254599999.0
2009-02-19 14:07:00,93.615,93.655,93.615,93.635,339700000.0
2009-02-19 14:08:00,93.625,93.64,93.615,93.635,287600002.0
2009-02-19 14:09:00,93.63,93.635,93.625,93.625,64800000.0
2009-02-19 14:10:00,93.62,93.62,93.575,93.58,538699999.0
2009-02-19 14:11:00,93.575,93.575,93.555,93.56,469800000.0
2009-02-19 14:12:00,93.56,93.56,93.51,93.515,260200000.0
2009-02-19 14:13:00,93.515,93.54,93.475,93.535,447500000.0
2009-02-19 14:14:00,93.535,93.545,93.53,93.535,72800000.0
2009-02-19 14:15:00,93.535,93.535,93.51,93.51,379400000.0
2009-02-19 14:16:00,93.51,93.525,93.5,93.5,301400000.0
2009-02-19 14:17:00,93.5,93.54,93.5,93.515,845299999.0
2009-02-19 14:18:00,93.52,93.53,93.485,93.53,802400002.0
2009-02-19 14:19:00,93.53,93.555,93.505,93.55,873400001.0
2009-02-19 14:20:00,93.55,93.56,93.54,93.56,166600000.0
2009-02-19 14:21:00,93.56,93.585,93.56,93.56,100800000.0
2009-02-19 14:22:00,93.56,93.57,93.56,93.56,183800000.0
2009-02-19 14:23:00,93.56,93.57,93.56,93.565,91400000.0
2009-02-19 14:24:00,93.57,93.605,93.57,93.6,667000001.0
2009-02-19 14:25:00,93.595,93.68,93.595,93.675,1046800001.0
2009-02-19 14:26:00,93.675,93.675,93.63,93.63,1093799997.0
2009-02-19 14:27:00,93.63,93.645,93.6,93.605,918200000.0
2009-02-19 14:28:00,93.605,93.63,93.595,93.62,775800001.0
2009-02-19 14:29:00,93.62,93.62,93.6,93.62,415800001.0
2009-02-19 14:30:00,93.62,93.635,93.605,93.63,1015199997.0
2009-02-19 14:31:00,93.64,93.64,93.62,93.62,622300001.0
2009-02-19 14:32:00,93.62,93.66,93.62,93.655,575000000.0
2009-02-19 14:33:00,93.655,93.655,93.64,93.64,248200000.0
2009-02-19 14:34:00,93.65,93.65,93.64,93.645,162200000.0
2009-02-19 14:35:00,93.645,93.66,93.63,93.645,183400000.0
2009-02-19 14:36:00,93.65,93.67,93.645,93.66,145800000.0
2009-02-19 14:37:00,93.66,93.72,93.66,93.7,252300000.0
2009-02-19 14:38:00,93.7,93.7,93.675,93.685,149500000.0
2009-02-19 14:39:00,93.665,93.69,93.665,93.69,225700000.0
2009-02-19 14:40:00,93.685,93.69,93.67,93.675,166200000.0
2009-02-19 14:41:00,93.675,93.68,93.625,93.63,165200000.0
2009-02-19 14:42:00,93.63,93.68,93.63,93.655,315400000.0
2009-02-19 14:43:00,93.66,93.66,93.655,93.655,17600000.0
2009-02-19 14:44:00,93.655,93.675,93.655,93.67,347500000.0
2009-02-19 14:45:00,93.67,93.67,93.655,93.665,359600003.0
2009-02-19 14:46:00,93.665,93.69,93.65,93.685,368399999.0
2009-02-19 14:47:00,93.68,93.69,93.665,93.665,416200000.0
2009-02-19 14:48:00,93.665,93.675,93.65,93.655,348200000.0
2009-02-19 14:49:00,93.65,93.65,93.625,93.64,619999999.0
2009-02-19 14:50:00,93.64,93.65,93.62,93.625,393800001.0
2009-02-19 14:51:00,93.625,93.63,93.62,93.625,215199999.0
2009-02-19 14:52:00,93.63,93.65,93.625,93.64,111200000.0
2009-02-19 14:53:00,93.64,93.665,93.635,93.66,494999999.0
2009-02-19 14:54:00,93.66,93.66,93.625,93.645,167699999.0
2009-02-19 14:55:00,93.65,93.655,93.64,93.655,123000000.0
2009-02-19 14:56:00,93.655,93.67,93.645,93.66,233600001.0
2009-02-19 14:57:00,93.66,93.665,93.65,93.655,294700002.0
2009-02-19 14:58:00,93.655,93.67,93.645,93.66,305300000.0
2009-02-19 14:59:00,93.66,93.675,93.66,93.665,83000000.0
2009-02-19 15:00:00,93.665,93.67,93.65,93.655,174200000.0
2009-02-19 15:01:00,93.655,93.665,93.62,93.63,250600000.0
2009-02-19 15:02:00,93.63,93.64,93.62,93.64,201800000.0
2009-02-19 15:03:00,93.645,93.645,93.61,93.615,246400001.0
2009-02-19 15:04:00,93.62,93.64,93.61,93.625,269200000.0
2009-02-19 15:05:00,93.625,93.64,93.62,93.635,284200000.0
2009-02-19 15:06:00,93.625,93.64,93.625,93.63,446200000.0
2009-02-19 15:07:00,93.63,93.63,93.62,93.625,164600000.0
2009-02-19 15:08:00,93.625,93.63,93.625,93.63,116000000.0
2009-02-19 15:09:00,93.625,93.645,93.625,93.635,341799999.0
2009-02-19 15:10:00,93.635,93.64,93.62,93.63,189200000.0
2009-02-19 15:11:00,93.63,93.64,93.62,93.625,100400000.0
2009-02-19 15:12:00,93.625,93.645,93.625,93.635,224600000.0
2009-02-19 15:13:00,93.635,93.64,93.625,93.635,418600001.0
2009-02-19 15:14:00,93.635,93.645,93.625,93.64,487999999.0
2009-02-19 15:15:00,93.65,93.665,93.64,93.655,184200000.0
2009-02-19 15:16:00,93.655,93.665,93.655,93.66,373599999.0
2009-02-19 15:17:00,93.67,93.67,93.655,93.66,252900000.0
2009-02-19 15:18:00,93.655,93.66,93.65,93.66,260200000.0
2009-02-19 15:19:00,93.66,93.66,93.65,93.65,187000000.0
2009-02-19 15:20:00,93.655,93.67,93.655,93.665,142700000.0
2009-02-19 15:21:00,93.67,93.67,93.655,93.665,254200000.0
2009-02-19 15:22:00,93.665,93.67,93.655,93.665,168200000.0
2009-02-19 15:23:00,93.66,93.675,93.66,93.665,125500000.0
2009-02-19 15:24:00,93.665,93.69,93.665,93.68,199400000.0
2009-02-19 15:25:00,93.685,93.705,93.68,93.705,430700000.0
2009-02-19 15:26:00,93.705,93.715,93.695,93.7,302200001.0
2009-02-19 15:27:00,93.7,93.715,93.69,93.695,120900000.0
2009-02-19 15:28:00,93.695,93.7,93.68,93.68,42800000.0
2009-02-19 15:29:00,93.68,93.685,93.67,93.68,72500000.0
2009-02-19 15:30:00,93.675,93.71,93.645,93.66,311300000.0
2009-02-19 15:31:00,93.66,93.67,93.61,93.625,441100002.0
2009-02-19 15:32:00,93.62,93.66,93.615,93.655,579499999.0
2009-02-19 15:33:00,93.655,93.665,93.635,93.66,177200000.0
2009-02-19 15:34:00,93.66,93.705,93.66,93.675,706199999.0
2009-02-19 15:35:00,93.67,93.705,93.655,93.685,576699998.0
2009-02-19 15:36:00,93.685,93.73,93.665,93.725,618800000.0
2009-02-19 15:37:00,93.725,93.76,93.71,93.725,447000003.0
2009-02-19 15:38:00,93.725,93.76,93.69,93.74,862600001.0
2009-02-19 15:39:00,93.745,93.755,93.665,93.7,762299997.0
2009-02-19 15:40:00,93.7,93.71,93.67,93.685,493899999.0
2009-02-19 15:41:00,93.695,93.745,93.685,93.735,435400000.0
2009-02-19 15:42:00,93.735,93.74,93.71,93.73,318600001.0
2009-02-19 15:43:00,93.73,93.735,93.71,93.725,321200000.0
2009-02-19 15:44:00,93.725,93.745,93.725,93.74,218600000.0
2009-02-19 15:45:00,93.74,93.81,93.735,93.785,441200000.0
2009-02-19 15:46:00,93.785,93.83,93.77,93.825,647199999.0
2009-02-19 15:47:00,93.835,93.86,93.83,93.84,727300001.0
2009-02-19 15:48:00,93.84,93.87,93.83,93.855,967700003.0
2009-02-19 15:49:00,93.855,93.93,93.855,93.92,767500003.0
2009-02-19 15:50:00,93.92,93.96,93.91,93.96,470600000.0
2009-02-19 15:51:00,93.96,94.15,93.96,94.115,873200001.0
2009-02-19 15:52:00,94.115,94.17,94.095,94.155,659300003.0
2009-02-19 15:53:00,94.165,94.18,94.12,94.125,985800000.0
2009-02-19 15:54:00,94.125,94.185,94.12,94.17,879799999.0
2009-02-19 15:55:00,94.17,94.22,94.135,94.205,897700000.0
2009-02-19 15:56:00,94.205,94.235,94.19,94.2,576600001.0
2009-02-19 15:57:00,94.2,94.21,94.18,94.2,323300000.0
2009-02-19 15:58:00,94.2,94.23,94.19,94.205,855900001.0
2009-02-19 15:59:00,94.205,94.225,94.205,94.215,605800001.0
2009-02-19 16:00:00,94.205,94.23,94.18,94.22,764300002.0
2009-02-19 16:01:00,94.235,94.33,94.22,94.325,512999998.0
2009-02-19 16:02:00,94.325,94.375,94.31,94.375,651900000.0
2009-02-19 16:03:00,94.375,94.38,94.32,94.355,670200002.0
2009-02-19 16:04:00,94.37,94.41,94.36,94.38,555800001.0
2009-02-19 16:05:00,94.38,94.435,94.355,94.36,632500000.0
2009-02-19 16:06:00,94.365,94.375,94.34,94.355,621900001.0
2009-02-19 16:07:00,94.36,94.36,94.28,94.295,464500000.0
2009-02-19 16:08:00,94.295,94.305,94.265,94.275,794999999.0
2009-02-19 16:09:00,94.275,94.285,94.255,94.275,635800000.0
2009-02-19 16:10:00,94.265,94.27,94.255,94.26,422599999.0
2009-02-19 16:11:00,94.255,94.31,94.25,94.31,716900001.0
2009-02-19 16:12:00,94.31,94.325,94.3,94.32,455900000.0
2009-02-19 16:13:00,94.32,94.36,94.32,94.345,601600000.0
2009-02-19 16:14:00,94.35,94.35,94.31,94.34,473000001.0
2009-02-19 16:15:00,94.34,94.345,94.29,94.29,659999999.0
2009-02-19 16:16:00,94.29,94.295,94.245,94.25,725699999.0
2009-02-19 16:17:00,94.25,94.305,94.25,94.3,500200000.0
2009-02-19 16:18:00,94.3,94.31,94.285,94.285,623000000.0
2009-02-19 16:19:00,94.28,94.315,94.28,94.29,828300000.0
2009-02-19 16:20:00,94.29,94.355,94.29,94.35,463500002.0
2009-02-19 16:21:00,94.35,94.38,94.345,94.37,665900001.0
2009-02-19 16:22:00,94.37,94.38,94.335,94.37,410800000.0
2009-02-19 16:23:00,94.375,94.375,94.32,94.34,251400000.0
2009-02-19 16:24:00,94.345,94.35,94.32,94.335,314000000.0
2009-02-19 16:25:00,94.335,94.36,94.325,94.335,294399999.0
2009-02-19 16:26:00,94.335,94.34,94.3,94.31,488299999.0
2009-02-19 16:27:00,94.31,94.335,94.31,94.315,432800002.0
2009-02-19 16:28:00,94.315,94.34,94.295,94.305,390700001.0
2009-02-19 16:29:00,94.305,94.32,94.27,94.285,654499997.0
2009-02-19 16:30:00,94.29,94.34,94.28,94.29,664200000.0
2009-02-19 16:31:00,94.285,94.31,94.265,94.27,572200001.0
2009-02-19 16:32:00,94.27,94.275,94.22,94.275,556500001.0
2009-02-19 16:33:00,94.275,94.315,94.235,94.26,600000002.0
2009-02-19 16:34:00,94.255,94.26,94.2,94.21,539699999.0
2009-02-19 16:35:00,94.21,94.26,94.21,94.245,349700000.0
2009-02-19 16:36:00,94.245,94.26,94.215,94.26,467600000.0
2009-02-19 16:37:00,94.26,94.26,94.155,94.175,552799999.0
2009-02-19 16:38:00,94.19,94.225,94.165,94.165,512200000.0
2009-02-19 16:39:00,94.165,94.185,94.05,94.12,727900002.0
2009-02-19 16:40:00,94.12,94.12,94.025,94.07,716899998.0
2009-02-19 16:41:00,94.065,94.095,94.06,94.08,633200000.0
2009-02-19 16:42:00,94.08,94.115,94.07,94.105,598700000.0
2009-02-19 16:43:00,94.1,94.14,94.1,94.12,608000000.0
2009-02-19 16:44:00,94.115,94.13,94.11,94.11,938799998.0
2009-02-19 16:45:00,94.11,94.12,94.1,94.105,640199998.0
2009-02-19 16:46:00,94.105,94.15,94.085,94.145,266600001.0
2009-02-19 16:47:00,94.155,94.155,94.095,94.105,439800001.0
2009-02-19 16:48:00,94.11,94.115,94.105,94.11,682399993.0
2009-02-19 16:49:00,94.11,94.115,94.065,94.085,699700000.0
2009-02-19 16:50:00,94.09,94.13,94.09,94.105,795800000.0
2009-02-19 16:51:00,94.105,94.14,94.105,94.135,243400000.0
2009-02-19 16:52:00,94.135,94.135,94.1,94.125,549100002.0
2009-02-19 16:53:00,94.125,94.13,94.105,94.12,339800000.0
2009-02-19 16:54:00,94.125,94.15,94.125,94.13,287900000.0
2009-02-19 16:55:00,94.13,94.17,94.13,94.17,429999999.0
2009-02-19 16:56:00,94.17,94.25,94.17,94.22,622500000.0
2009-02-19 16:57:00,94.22,94.225,94.205,94.215,854300004.0
2009-02-19 16:58:00,94.215,94.23,94.205,94.205,604100005.0
2009-02-19 16:59:00,94.205,94.205,94.175,94.18,346000000.0
2009-02-19 17:00:00,94.19,94.195,94.07,94.13,279600000.0
2009-02-19 17:01:00,94.13,94.16,94.095,94.125,520700001.0
2009-02-19 17:02:00,94.115,94.195,94.105,94.18,442800000.0
2009-02-19 17:03:00,94.18,94.18,94.135,94.17,380000000.0
2009-02-19 17:04:00,94.17,94.2,94.17,94.185,439400000.0
2009-02-19 17:05:00,94.185,94.19,94.17,94.18,543800000.0
2009-02-19 17:06:00,94.18,94.18,94.18,94.18,150200000.0
2009-02-19 17:07:00,94.19,94.215,94.18,94.2,640600000.0
2009-02-19 17:08:00,94.205,94.215,94.195,94.2,627800004.0
2009-02-19 17:09:00,94.195,94.225,94.195,94.21,331200000.0
2009-02-19 17:10:00,94.21,94.21,94.2,94.2,305200000.0
2009-02-19 17:11:00,94.2,94.2,94.155,94.17,717999999.0
2009-02-19 17:12:00,94.18,94.2,94.155,94.2,596599999.0
2009-02-19 17:13:00,94.2,94.21,94.195,94.2,864000003.0
2009-02-19 17:14:00,94.2,94.21,94.18,94.19,794000000.0
2009-02-19 17:15:00,94.185,94.205,94.16,94.18,855800000.0
2009-02-19 17:16:00,94.18,94.2,94.18,94.185,337200000.0
2009-02-19 17:17:00,94.18,94.21,94.165,94.165,880299985.0
2009-02-19 17:18:00,94.165,94.18,94.13,94.16,911100001.0
2009-02-19 17:19:00,94.16,94.17,94.125,94.13,1167100006.0
2009-02-19 17:20:00,94.13,94.135,94.11,94.115,868999999.0
2009-02-19 17:21:00,94.12,94.205,94.105,94.12,988499995.0
2009-02-19 17:22:00,94.12,94.15,94.11,94.12,748300002.0
2009-02-19 17:23:00,94.12,94.125,94.095,94.12,902800000.0
2009-02-19 17:24:00,94.12,94.12,94.095,94.1,1089399988.0
2009-02-19 17:25:00,94.1,94.11,94.05,94.05,1245199989.0
2009-02-19 17:26:00,94.05,94.105,94.04,94.1,925200002.0
2009-02-19 17:27:00,94.1,94.13,94.07,94.075,1128800001.0
2009-02-19 17:28:00,94.075,94.14,94.065,94.125,937599996.0
2009-02-19 17:29:00,94.125,94.165,94.12,94.16,1236999994.0
2009-02-19 17:30:00,94.16,94.17,94.12,94.13,776599999.0
2009-02-19 17:31:00,94.14,94.16,94.12,94.12,1205400005.0
2009-02-19 17:32:00,94.125,94.14,94.115,94.14,825599997.0
2009-02-19 17:33:00,94.14,94.15,94.095,94.1,1199700004.0
2009-02-19 17:34:00,94.11,94.11,94.055,94.06,1395599996.0
2009-02-19 17:35:00,94.06,94.09,94.055,94.08,1243999999.0
2009-02-19 17:36:00,94.08,94.09,94.045,94.08,1196200000.0
2009-02-19 17:37:00,94.08,94.145,94.07,94.14,1802400001.0
2009-02-19 17:38:00,94.14,94.14,94.105,94.14,1375299997.0
2009-02-19 17:39:00,94.15,94.18,94.13,94.13,1049600003.0
2009-02-19 17:40:00,94.135,94.15,94.11,94.15,775399996.0
2009-02-19 17:41:00,94.15,94.16,94.09,94.1,1507000001.0
2009-02-19 17:42:00,94.11,94.15,94.09,94.11,1343399992.0
2009-02-19 17:43:00,94.11,94.155,94.11,94.14,956199995.0
2009-02-19 17:44:00,94.14,94.17,94.125,94.13,1075200002.0
2009-02-19 17:45:00,94.13,94.155,94.11,94.13,1639699989.0
2009-02-19 17:46:00,94.13,94.175,94.1,94.17,949499997.0
2009-02-19 17:47:00,94.175,94.2,94.145,94.18,938399997.0
2009-02-19 17:48:00,94.18,94.2,94.165,94.17,1037399997.0
2009-02-19 17:49:00,94.17,94.24,94.17,94.24,1360700003.0
2009-02-19 17:50:00,94.24,94.24,94.2,94.21,978199982.0
2009-02-19 17:51:00,94.21,94.24,94.175,94.18,1030199994.0
2009-02-19 17:52:00,94.18,94.195,94.145,94.16,998899996.0
2009-02-19 17:53:00,94.17,94.18,94.135,94.135,1229599999.0
2009-02-19 17:54:00,94.14,94.16,94.135,94.16,1020200006.0
2009-02-19 17:55:00,94.165,94.19,94.165,94.17,640399997.0
2009-02-19 17:56:00,94.17,94.2,94.165,94.18,921600001.0
2009-02-19 17:57:00,94.18,94.18,94.065,94.1,956499993.0
2009-02-19 17:58:00,94.1,94.115,94.0,94.025,936199992.0
2009-02-19 17:59:00,94.03,94.095,93.995,94.07,960500001.0
2009-02-19 18:00:00,94.08,94.1,94.065,94.09,1213399992.0
2009-02-19 18:01:00,94.1,94.11,94.045,94.07,1362199998.0
2009-02-19 18:02:00,94.06,94.105,94.06,94.105,925400000.0
2009-02-19 18:03:00,94.11,94.13,94.065,94.105,1362000001.0
2009-02-19 18:04:00,94.095,94.135,94.085,94.105,1165999996.0
2009-02-19 18:05:00,94.105,94.135,94.09,94.105,1407999995.0
2009-02-19 18:06:00,94.105,94.12,94.085,94.1,1312999995.0
2009-02-19 18:07:00,94.09,94.11,94.085,94.1,876800002.0
2009-02-19 18:08:00,94.105,94.12,94.085,94.105,1696500014.0
2009-02-19 18:09:00,94.11,94.12,94.1,94.12,1262600003.0
2009-02-19 18:10:00,94.12,94.16,94.115,94.14,1231599999.0
2009-02-19 18:11:00,94.14,94.165,94.115,94.13,1367399997.0
2009-02-19 18:12:00,94.12,94.215,94.12,94.215,1535999999.0
2009-02-19 18:13:00,94.205,94.22,94.155,94.17,1151199995.0
2009-02-19 18:14:00,94.17,94.17,94.125,94.13,778399999.0
2009-02-19 18:15:00,94.14,94.14,94.12,94.135,1018399995.0
2009-02-19 18:16:00,94.135,94.15,94.125,94.135,508400000.0
2009-02-19 18:17:00,94.14,94.215,94.14,94.215,1043199997.0
2009-02-19 18:18:00,94.22,94.29,94.205,94.205,1130999995.0
2009-02-19 18:19:00,94.22,94.25,94.215,94.23,1044199997.0
2009-02-19 18:20:00,94.23,94.23,94.2,94.2,1228600010.0
2009-02-19 18:21:00,94.2,94.22,94.17,94.18,973899994.0
2009-02-19 18:22:00,94.17,94.18,94.13,94.15,781099995.0
2009-02-19 18:23:00,94.15,94.15,94.125,94.13,788300001.0
2009-02-19 18:24:00,94.13,94.145,94.125,94.13,766999997.0
2009-02-19 18:25:00,94.13,94.14,94.125,94.14,775000002.0
2009-02-19 18:26:00,94.14,94.15,94.11,94.12,609000000.0
2009-02-19 18:27:00,94.12,94.13,94.12,94.12,556199996.0
2009-02-19 18:28:00,94.12,94.13,94.12,94.13,166800000.0
2009-02-19 18:29:00,94.13,94.13,94.115,94.115,306100000.0
2009-02-19 18:30:00,94.115,94.12,94.105,94.12,266600000.0
2009-02-19 18:31:00,94.12,94.12,94.1,94.1,531199999.0
2009-02-19 18:32:00,94.1,94.105,94.095,94.1,772600001.0
2009-02-19 18:33:00,94.1,94.1,94.06,94.07,1041800000.0
2009-02-19 18:34:00,94.065,94.13,94.06,94.12,855900004.0
2009-02-19 18:35:00,94.12,94.155,94.12,94.14,836999999.0
2009-02-19 18:36:00,94.14,94.17,94.13,94.17,609200000.0
2009-02-19 18:37:00,94.17,94.17,94.125,94.15,1067799998.0
2009-02-19 18:38:00,94.15,94.15,94.115,94.12,961599999.0
2009-02-19 18:39:00,94.12,94.13,94.12,94.12,978400000.0
2009-02-19 18:40:00,94.12,94.13,94.12,94.125,949199999.0
2009-02-19 18:41:00,94.12,94.14,94.12,94.12,600800002.0
2009-02-19 18:42:00,94.12,94.14,94.11,94.12,661600000.0
2009-02-19 18:43:00,94.12,94.12,94.1,94.105,955200001.0
2009-02-19 18:44:00,94.1,94.13,94.095,94.11,1152900010.0
2009-02-19 18:45:00,94.11,94.13,94.105,94.12,651200000.0
2009-02-19 18:46:00,94.12,94.16,94.12,94.14,656700000.0
2009-02-19 18:47:00,94.14,94.14,94.105,94.11,662100000.0
2009-02-19 18:48:00,94.105,94.13,94.105,94.13,386999999.0
2009-02-19 18:49:00,94.125,94.14,94.11,94.11,502199999.0
2009-02-19 18:50:00,94.11,94.125,94.095,94.12,492999999.0
2009-02-19 18:51:00,94.12,94.12,94.095,94.1,641800007.0
2009-02-19 18:52:00,94.1,94.13,94.095,94.105,787199997.0
2009-02-19 18:53:00,94.105,94.115,94.09,94.105,1140200001.0
2009-02-19 18:54:00,94.105,94.12,94.095,94.11,629499999.0
2009-02-19 18:55:00,94.11,94.14,94.105,94.13,687200004.0
2009-02-19 18:56:00,94.13,94.165,94.09,94.09,954800001.0
2009-02-19 18:57:00,94.1,94.11,94.09,94.1,950799994.0
2009-02-19 18:58:00,94.1,94.105,94.09,94.09,991899994.0
2009-02-19 18:59:00,94.09,94.09,94.07,94.09,779999998.0
2009-02-19 19:00:00,94.09,94.11,94.085,94.085,817200004.0
2009-02-19 19:01:00,94.085,94.14,94.085,94.13,1016999997.0
2009-02-19 19:02:00,94.13,94.17,94.125,94.165,605999997.0
2009-02-19 19:03:00,94.165,94.165,94.12,94.12,646400001.0
2009-02-19 19:04:00,94.12,94.14,94.115,94.12,883800001.0
2009-02-19 19:05:00,94.13,94.135,94.115,94.115,658799998.0
2009-02-19 19:06:00,94.115,94.135,94.1,94.11,1268200001.0
2009-02-19 19:07:00,94.12,94.15,94.11,94.14,469599999.0
2009-02-19 19:08:00,94.14,94.17,94.14,94.16,708800001.0
2009-02-19 19:09:00,94.165,94.2,94.155,94.2,990699997.0
2009-02-19 19:10:00,94.2,94.21,94.185,94.2,601599999.0
2009-02-19 19:11:00,94.185,94.19,94.17,94.17,622200000.0
2009-02-19 19:12:00,94.17,94.19,94.17,94.18,295600000.0
2009-02-19 19:13:00,94.18,94.18,94.17,94.17,308800000.0
2009-02-19 19:14:00,94.17,94.185,94.15,94.15,489300000.0
2009-02-19 19:15:00,94.15,94.2,94.15,94.2,491399997.0
2009-02-19 19:16:00,94.2,94.21,94.18,94.18,220400000.0
2009-02-19 19:17:00,94.18,94.2,94.18,94.185,339800000.0
2009-02-19 19:18:00,94.185,94.23,94.185,94.21,541199994.0
2009-02-19 19:19:00,94.225,94.265,94.22,94.265,577300000.0
2009-02-19 19:20:00,94.26,94.265,94.23,94.25,1176600003.0
2009-02-19 19:21:00,94.25,94.27,94.245,94.26,391600000.0
2009-02-19 19:22:00,94.26,94.29,94.26,94.28,707399998.0
2009-02-19 19:23:00,94.28,94.3,94.265,94.29,546800000.0
2009-02-19 19:24:00,94.29,94.3,94.28,94.28,359400001.0
2009-02-19 19:25:00,94.28,94.295,94.265,94.28,456200000.0
2009-02-19 19:26:00,94.28,94.295,94.26,94.28,346400000.0
2009-02-19 19:27:00,94.28,94.3,94.245,94.245,751700000.0
2009-02-19 19:28:00,94.25,94.28,94.25,94.28,508200000.0
2009-02-19 19:29:00,94.275,94.28,94.26,94.26,486899992.0
2009-02-19 19:30:00,94.25,94.26,94.23,94.25,625600000.0
2009-02-19 19:31:00,94.25,94.26,94.235,94.25,576400005.0
2009-02-19 19:32:00,94.245,94.25,94.24,94.25,255100000.0
2009-02-19 19:33:00,94.25,94.25,94.205,94.235,738399999.0
2009-02-19 19:34:00,94.235,94.245,94.21,94.245,576700000.0
2009-02-19 19:35:00,94.245,94.245,94.205,94.225,831800001.0
2009-02-19 19:36:00,94.21,94.22,94.205,94.22,593600000.0
2009-02-19 19:37:00,94.22,94.23,94.22,94.225,508200000.0
2009-02-19 19:38:00,94.22,94.23,94.215,94.215,362200000.0
2009-02-19 19:39:00,94.22,94.23,94.21,94.22,595999998.0
2009-02-19 19:40:00,94.22,94.24,94.22,94.23,609800000.0
2009-02-19 19:41:00,94.23,94.23,94.215,94.22,580599998.0
2009-02-19 19:42:00,94.22,94.23,94.215,94.225,411599999.0
2009-02-19 19:43:00,94.22,94.235,94.215,94.215,835800016.0
2009-02-19 19:44:00,94.215,94.225,94.215,94.22,669600006.0
2009-02-19 19:45:00,94.22,94.235,94.215,94.235,113000000.0
2009-02-19 19:46:00,94.235,94.235,94.21,94.22,295300000.0
2009-02-19 19:47:00,94.22,94.23,94.215,94.215,743000000.0
2009-02-19 19:48:00,94.215,94.23,94.215,94.22,1122400007.0
2009-02-19 19:49:00,94.215,94.23,94.215,94.22,897999999.0
2009-02-19 19:50:00,94.22,94.23,94.22,94.23,644600000.0
2009-02-19 19:51:00,94.23,94.23,94.215,94.22,237000000.0
2009-02-19 19:52:00,94.22,94.29,94.215,94.28,702200002.0
2009-02-19 19:53:00,94.28,94.28,94.25,94.255,693800001.0
2009-02-19 19:54:00,94.255,94.275,94.24,94.25,528299998.0
2009-02-19 19:55:00,94.25,94.27,94.25,94.25,470400002.0
2009-02-19 19:56:00,94.25,94.27,94.25,94.25,392600000.0
2009-02-19 19:57:00,94.25,94.28,94.25,94.27,631600000.0
2009-02-19 19:58:00,94.27,94.275,94.265,94.265,720000002.0
2009-02-19 19:59:00,94.265,94.27,94.23,94.23,520999998.0
2009-02-19 20:00:00,94.245,94.26,94.235,94.26,396200000.0
2009-02-19 20:01:00,94.265,94.265,94.225,94.225,330700000.0
2009-02-19 20:02:00,94.22,94.23,94.21,94.23,435200000.0
2009-02-19 20:03:00,94.24,94.26,94.235,94.255,489800003.0
2009-02-19 20:04:00,94.255,94.27,94.25,94.25,334200000.0
2009-02-19 20:05:00,94.25,94.27,94.25,94.27,340400000.0
2009-02-19 20:06:00,94.27,94.27,94.255,94.26,380000000.0
2009-02-19 20:07:00,94.26,94.3,94.255,94.3,450000000.0
2009-02-19 20:08:00,94.3,94.31,94.285,94.31,539400000.0
2009-02-19 20:09:00,94.31,94.345,94.305,94.335,857999998.0
2009-02-19 20:10:00,94.335,94.36,94.325,94.34,970599996.0
2009-02-19 20:11:00,94.34,94.34,94.325,94.34,578400000.0
2009-02-19 20:12:00,94.34,94.36,94.325,94.335,434700007.0
2009-02-19 20:13:00,94.34,94.35,94.325,94.34,831799999.0
2009-02-19 20:14:00,94.34,94.35,94.335,94.34,481200000.0
2009-02-19 20:15:00,94.34,94.35,94.34,94.35,478399999.0
2009-02-19 20:16:00,94.35,94.36,94.345,94.36,447200001.0
2009-02-19 20:17:00,94.36,94.39,94.35,94.37,678799994.0
2009-02-19 20:18:00,94.37,94.38,94.35,94.38,545899999.0
2009-02-19 20:19:00,94.38,94.38,94.34,94.345,490799995.0
2009-02-19 20:20:00,94.345,94.35,94.325,94.34,586300001.0
2009-02-19 20:21:00,94.34,94.345,94.33,94.33,409200000.0
2009-02-19 20:22:00,94.33,94.33,94.325,94.33,268800000.0
2009-02-19 20:23:00,94.33,94.33,94.29,94.3,647999997.0
2009-02-19 20:24:00,94.3,94.335,94.3,94.335,852000001.0
2009-02-19 20:25:00,94.335,94.37,94.335,94.36,609400000.0
2009-02-19 20:26:00,94.36,94.36,94.36,94.36,405200000.0
2009-02-19 20:27:00,94.36,94.38,94.355,94.36,630400000.0
2009-02-19 20:28:00,94.36,94.375,94.36,94.36,342500000.0
2009-02-19 20:29:00,94.36,94.37,94.325,94.33,747300001.0
2009-02-19 20:30:00,94.34,94.35,94.33,94.345,704600001.0
2009-02-19 20:31:00,94.345,94.355,94.32,94.34,921200001.0
2009-02-19 20:32:00,94.34,94.36,94.335,94.345,742000002.0
2009-02-19 20:33:00,94.345,94.35,94.33,94.345,319200001.0
2009-02-19 20:34:00,94.34,94.35,94.34,94.35,711800005.0
2009-02-19 20:35:00,94.35,94.35,94.34,94.345,569200002.0
2009-02-19 20:36:00,94.345,94.345,94.315,94.34,896700005.0
2009-02-19 20:37:00,94.34,94.355,94.325,94.35,559400001.0
2009-02-19 20:38:00,94.36,94.375,94.355,94.37,497000000.0
2009-02-19 20:39:00,94.36,94.38,94.36,94.37,601199997.0
2009-02-19 20:40:00,94.37,94.37,94.34,94.355,721900004.0
2009-02-19 20:41:00,94.36,94.36,94.35,94.35,395400002.0
2009-02-19 20:42:00,94.36,94.36,94.32,94.325,562099998.0
2009-02-19 20:43:00,94.33,94.33,94.31,94.31,510199999.0
2009-02-19 20:44:00,94.31,94.31,94.29,94.3,592300002.0
2009-02-19 20:45:00,94.3,94.33,94.3,94.32,464400003.0
2009-02-19 20:46:00,94.33,94.33,94.26,94.27,830399999.0
2009-02-19 20:47:00,94.27,94.27,94.22,94.23,728900002.0
2009-02-19 20:48:00,94.23,94.235,94.22,94.23,478800000.0
2009-02-19 20:49:00,94.23,94.25,94.23,94.235,308799999.0
2009-02-19 20:50:00,94.235,94.25,94.235,94.25,290400002.0
2009-02-19 20:51:00,94.245,94.25,94.22,94.22,221999999.0
2009-02-19 20:52:00,94.22,94.23,94.22,94.225,663400001.0
2009-02-19 20:53:00,94.22,94.24,94.22,94.225,501200000.0
2009-02-19 20:54:00,94.225,94.235,94.17,94.17,771199999.0
2009-02-19 20:55:00,94.18,94.19,94.17,94.185,229000000.0
2009-02-19 20:56:00,94.185,94.185,94.13,94.135,705600006.0
2009-02-19 20:57:00,94.135,94.155,94.13,94.14,620400001.0
2009-02-19 20:58:00,94.14,94.14,94.12,94.125,573999999.0
2009-02-19 20:59:00,94.125,94.14,94.12,94.135,634999999.0
2009-02-19 21:00:00,94.135,94.195,94.135,94.19,859799997.0
2009-02-19 21:01:00,94.19,94.205,94.185,94.2,745400003.0
2009-02-19 21:02:00,94.205,94.25,94.2,94.23,628100002.0
2009-02-19 21:03:00,94.23,94.24,94.21,94.22,473600000.0
2009-02-19 21:04:00,94.22,94.25,94.21,94.225,525700002.0
2009-02-19 21:05:00,94.225,94.225,94.21,94.215,398200000.0
2009-02-19 21:06:00,94.22,94.28,94.22,94.26,709900000.0
2009-02-19 21:07:00,94.27,94.27,94.25,94.25,454199998.0
2009-02-19 21:08:00,94.25,94.265,94.25,94.26,327200000.0
2009-02-19 21:09:00,94.26,94.26,94.23,94.23,466000000.0
2009-02-19 21:10:00,94.23,94.3,94.23,94.285,825000001.0
2009-02-19 21:11:00,94.285,94.325,94.28,94.325,838100000.0
2009-02-19 21:12:00,94.33,94.33,94.315,94.315,645199997.0
2009-02-19 21:13:00,94.32,94.32,94.31,94.31,404400000.0
2009-02-19 21:14:00,94.31,94.31,94.295,94.31,507200000.0
2009-02-19 21:15:00,94.31,94.32,94.295,94.31,433000001.0
2009-02-19 21:16:00,94.31,94.33,94.305,94.325,362200001.0
2009-02-19 21:17:00,94.325,94.34,94.305,94.31,1009000005.0
2009-02-19 21:18:00,94.325,94.37,94.325,94.345,1178200005.0
2009-02-19 21:19:00,94.35,94.36,94.345,94.35,569400003.0
2009-02-19 21:20:00,94.36,94.37,94.345,94.36,359399998.0
2009-02-19 21:21:00,94.37,94.37,94.355,94.36,633599999.0
2009-02-19 21:22:00,94.36,94.37,94.345,94.365,557199997.0
2009-02-19 21:23:00,94.365,94.37,94.355,94.36,315000000.0
2009-02-19 21:24:00,94.37,94.37,94.355,94.355,466200000.0
2009-02-19 21:25:00,94.355,94.37,94.355,94.37,157000000.0
2009-02-19 21:26:00,94.37,94.41,94.36,94.4,913400000.0
2009-02-19 21:27:00,94.4,94.42,94.39,94.39,354400000.0
2009-02-19 21:28:00,94.385,94.405,94.37,94.39,521800000.0
2009-02-19 21:29:00,94.39,94.42,94.38,94.42,613600006.0
2009-02-19 21:30:00,94.42,94.42,94.395,94.4,716300001.0
2009-02-19 21:31:00,94.4,94.4,94.39,94.39,242800000.0
2009-02-19 21:32:00,94.4,94.4,94.39,94.39,541999999.0
2009-02-19 21:33:00,94.39,94.4,94.39,94.4,613599999.0
2009-02-19 21:34:00,94.4,94.41,94.4,94.4,350200000.0
2009-02-19 21:35:00,94.4,94.41,94.4,94.4,313600002.0
2009-02-19 21:36:00,94.4,94.42,94.4,94.4,840400003.0
2009-02-19 21:37:00,94.4,94.41,94.4,94.4,905800001.0
2009-02-19 21:38:00,94.4,94.41,94.39,94.39,822000000.0
2009-02-19 21:39:00,94.39,94.43,94.39,94.43,191200000.0
2009-02-19 21:40:00,94.43,94.44,94.405,94.41,480300000.0
2009-02-19 21:41:00,94.405,94.44,94.4,94.43,291700001.0
2009-02-19 21:42:00,94.445,94.46,94.43,94.44,338100000.0
2009-02-19 21:43:00,94.435,94.435,94.41,94.425,283099999.0
2009-02-19 21:44:00,94.425,94.425,94.405,94.415,259999998.0
2009-02-19 21:45:00,94.42,94.45,94.41,94.425,403299998.0
2009-02-19 21:46:00,94.415,94.435,94.415,94.435,191599999.0
2009-02-19 21:47:00,94.425,94.45,94.42,94.435,258199999.0
2009-02-19 21:48:00,94.44,94.46,94.435,94.435,251299998.0
2009-02-19 21:49:00,94.435,94.45,94.42,94.425,386200000.0
2009-02-19 21:50:00,94.425,94.455,94.41,94.42,347700001.0
2009-02-19 21:51:00,94.43,94.43,94.385,94.395,354600000.0
2009-02-19 21:52:00,94.38,94.4,94.38,94.395,245599999.0
2009-02-19 21:53:00,94.4,94.4,94.385,94.395,281999999.0
2009-02-19 21:54:00,94.395,94.4,94.39,94.39,103740000.0
2009-02-19 21:55:00,94.39,94.4,94.385,94.39,195000000.0
2009-02-19 21:56:00,94.395,94.425,94.38,94.425,297940001.0
2009-02-19 21:57:00,94.415,94.42,94.4,94.4,350000000.0
2009-02-19 21:58:00,94.4,94.4,94.39,94.395,137080000.0
2009-02-19 21:59:00,94.395,94.405,94.39,94.4,122200000.0
2009-02-19 22:00:00,94.4,94.4,94.385,94.395,248700000.0
2009-02-19 22:01:00,94.395,94.4,94.39,94.395,163140000.0
2009-02-19 22:02:00,94.395,94.415,94.395,94.405,204199997.0
2009-02-19 22:03:00,94.405,94.42,94.405,94.405,178140001.0
2009-02-19 22:04:00,94.4,94.405,94.395,94.395,140200000.0
2009-02-19 22:05:00,94.395,94.42,94.395,94.395,346199998.0
2009-02-19 22:06:00,94.395,94.415,94.39,94.395,310000000.0
2009-02-19 22:07:00,94.395,94.405,94.395,94.405,53600000.0
2009-02-19 22:08:00,94.405,94.42,94.405,94.415,245600000.0
2009-02-19 22:09:00,94.415,94.415,94.385,94.395,331000000.0
2009-02-19 22:10:00,94.395,94.395,94.39,94.39,128640000.0
2009-02-19 22:11:00,94.39,94.405,94.385,94.39,124800000.0
2009-02-19 22:12:00,94.385,94.39,94.355,94.365,202200000.0
2009-02-19 22:13:00,94.36,94.37,94.345,94.37,347940000.0
2009-02-19 22:14:00,94.37,94.37,94.355,94.37,218200000.0
2009-02-19 22:15:00,94.365,94.365,94.335,94.335,218800000.0
2009-02-19 22:16:00,94.335,94.345,94.315,94.315,117800000.0
2009-02-19 22:17:00,94.315,94.365,94.305,94.355,344200000.0
2009-02-19 22:18:00,94.355,94.355,94.325,94.325,450219999.0
2009-02-19 22:19:00,94.32,94.34,94.315,94.325,609200002.0
2009-02-19 22:20:00,94.325,94.355,94.325,94.35,506599997.0
2009-02-19 22:21:00,94.345,94.42,94.34,94.395,688799994.0
2009-02-19 22:22:00,94.395,94.43,94.395,94.41,199600000.0
2009-02-19 22:23:00,94.41,94.43,94.405,94.42,241800000.0
2009-02-19 22:24:00,94.415,94.42,94.405,94.41,119600000.0
2009-02-19 22:25:00,94.41,94.43,94.395,94.425,359199999.0
2009-02-19 22:26:00,94.43,94.43,94.415,94.425,512399999.0
2009-02-19 22:27:00,94.425,94.44,94.42,94.425,206400001.0
2009-02-19 22:28:00,94.42,94.425,94.405,94.415,284799999.0
2009-02-19 22:29:00,94.41,94.42,94.4,94.4,251000000.0
2009-02-19 22:30:00,94.405,94.41,94.385,94.395,365200000.0
2009-02-19 22:31:00,94.395,94.41,94.395,94.405,207200000.0
2009-02-19 22:32:00,94.405,94.41,94.395,94.4,204000000.0
2009-02-19 22:33:00,94.4,94.415,94.39,94.4,175200000.0
2009-02-19 22:34:00,94.41,94.41,94.4,94.405,143600000.0
2009-02-19 22:35:00,94.4,94.41,94.39,94.41,194800000.0
2009-02-19 22:36:00,94.41,94.415,94.395,94.4,239000000.0
2009-02-19 22:37:00,94.4,94.41,94.39,94.4,540400000.0
2009-02-19 22:38:00,94.4,94.4,94.365,94.375,464520001.0
2009-02-19 22:39:00,94.375,94.4,94.37,94.375,402680001.0
2009-02-19 22:40:00,94.375,94.39,94.375,94.385,206600000.0
2009-02-19 22:41:00,94.385,94.395,94.37,94.395,385700003.0
2009-02-19 22:42:00,94.395,94.395,94.37,94.38,703140000.0
2009-02-19 22:43:00,94.38,94.39,94.37,94.39,330280001.0
2009-02-19 22:44:00,94.38,94.4,94.375,94.385,417819999.0
2009-02-19 22:45:00,94.39,94.405,94.39,94.395,231540000.0
2009-02-19 22:46:00,94.395,94.41,94.39,94.395,209000000.0
2009-02-19 22:47:00,94.39,94.39,94.38,94.385,134500000.0
2009-02-19 22:48:00,94.39,94.41,94.38,94.395,235220000.0
2009-02-19 22:49:00,94.39,94.405,94.39,94.39,387680000.0
2009-02-19 22:50:00,94.39,94.405,94.385,94.39,194000000.0
2009-02-19 22:51:00,94.39,94.39,94.37,94.375,188400000.0
2009-02-19 22:52:00,94.375,94.375,94.365,94.375,285240001.0
2009-02-19 22:53:00,94.375,94.375,94.355,94.36,109500000.0
2009-02-19 22:54:00,94.36,94.365,94.34,94.345,144199999.0
2009-02-19 22:55:00,94.345,94.35,94.325,94.335,178700000.0
2009-02-19 22:56:00,94.34,94.34,94.325,94.325,70200000.0
2009-02-19 22:57:00,94.33,94.35,94.32,94.325,177600000.0
2009-02-19 22:58:00,94.325,94.33,94.32,94.325,62800000.0
2009-02-19 22:59:00,94.325,94.33,94.315,94.315,89400000.0
2009-02-19 23:00:00,94.315,94.315,94.285,94.3,339839999.0
2009-02-19 23:01:00,94.29,94.29,94.28,94.285,127300000.0
2009-02-19 23:02:00,94.29,94.32,94.28,94.32,214400000.0
2009-02-19 23:03:00,94.32,94.325,94.3,94.3,123600000.0
2009-02-19 23:04:00,94.29,94.295,94.285,94.295,242210000.0
2009-02-19 23:05:00,94.3,94.31,94.3,94.3,249000000.0
2009-02-19 23:06:00,94.3,94.315,94.275,94.275,289000000.0
2009-02-19 23:07:00,94.28,94.3,94.275,94.285,470999998.0
2009-02-19 23:08:00,94.285,94.285,94.28,94.285,52200000.0
2009-02-19 23:09:00,94.285,94.285,94.265,94.285,78600000.0
2009-02-19 23:10:00,94.285,94.285,94.26,94.265,129500000.0
2009-02-19 23:11:00,94.27,94.27,94.24,94.25,125200000.0
2009-02-19 23:12:00,94.25,94.25,94.23,94.24,152000000.0
2009-02-19 23:13:00,94.24,94.24,94.23,94.23,54400000.0
2009-02-19 23:14:00,94.23,94.25,94.23,94.235,111800000.0
2009-02-19 23:15:00,94.235,94.285,94.235,94.275,492200000.0
2009-02-19 23:16:00,94.275,94.31,94.27,94.295,204700000.0
2009-02-19 23:17:00,94.3,94.3,94.3,94.3,23400000.0
2009-02-19 23:18:00,94.3,94.3,94.285,94.285,136000000.0
2009-02-19 23:19:00,94.3,94.3,94.28,94.285,196000000.0
2009-02-19 23:20:00,94.275,94.295,94.275,94.275,87100000.0
2009-02-19 23:21:00,94.275,94.28,94.275,94.275,34600000.0
2009-02-19 23:22:00,94.275,94.285,94.27,94.27,59600000.0
2009-02-19 23:23:00,94.28,94.28,94.27,94.275,58800000.0
2009-02-19 23:24:00,94.26,94.275,94.26,94.265,100400000.0
2009-02-19 23:25:00,94.265,94.265,94.245,94.245,104500000.0
2009-02-19 23:26:00,94.245,94.275,94.245,94.265,131240001.0
2009-02-19 23:27:00,94.265,94.275,94.265,94.275,92400000.0
2009-02-19 23:28:00,94.275,94.285,94.27,94.285,70200000.0
2009-02-19 23:29:00,94.285,94.285,94.285,94.285,7000000.0
2009-02-19 23:30:00,94.285,94.285,94.28,94.28,24000000.0
2009-02-19 23:31:00,94.28,94.28,94.275,94.28,4400000.0
2009-02-19 23:32:00,94.275,94.28,94.27,94.275,32800000.0
2009-02-19 23:33:00,94.275,94.285,94.27,94.275,84800000.0
2009-02-19 23:34:00,94.285,94.3,94.28,94.3,148400000.0
2009-02-19 23:35:00,94.305,94.305,94.3,94.3,36600000.0
2009-02-19 23:36:00,94.3,94.3,94.275,94.29,190200001.0
2009-02-19 23:37:00,94.3,94.3,94.275,94.275,44400000.0
2009-02-19 23:38:00,94.275,94.28,94.275,94.275,19000000.0
2009-02-19 23:39:00,94.275,94.285,94.265,94.265,81899999.0
2009-02-19 23:40:00,94.285,94.295,94.27,94.275,102600000.0
2009-02-19 23:41:00,94.275,94.275,94.27,94.27,85600000.0
2009-02-19 23:42:00,94.27,94.27,94.27,94.27,56000000.0
2009-02-19 23:43:00,94.27,94.27,94.27,94.27,44800000.0
2009-02-19 23:44:00,94.27,94.27,94.25,94.25,217000000.0
2009-02-19 23:45:00,94.26,94.26,94.225,94.225,239700000.0
2009-02-19 23:46:00,94.23,94.23,94.215,94.215,169800000.0
2009-02-19 23:47:00,94.215,94.235,94.21,94.22,91000000.0
2009-02-19 23:48:00,94.235,94.25,94.21,94.23,115640000.0
2009-02-19 23:49:00,94.23,94.235,94.22,94.22,38200000.0
2009-02-19 23:50:00,94.22,94.245,94.215,94.245,151600000.0
2009-02-19 23:51:00,94.245,94.245,94.235,94.235,118600000.0
2009-02-19 23:52:00,94.235,94.235,94.22,94.22,71400000.0
2009-02-19 23:53:00,94.22,94.22,94.205,94.22,171100000.0
2009-02-19 23:54:00,94.22,94.23,94.205,94.22,390440000.0
2009-02-19 23:55:00,94.22,94.24,94.185,94.185,366600000.0
2009-02-19 23:56:00,94.185,94.19,94.175,94.185,202900006.0
2009-02-19 23:57:00,94.185,94.19,94.18,94.185,85000000.0
2009-02-19 23:58:00,94.18,94.19,94.165,94.17,163400000.0
2009-02-19 23:59:00,94.17,94.185,94.17,94.175,194400000.0
2009-02-20 00:00:00,94.175,94.18,94.17,94.17,164000000.0
2009-02-20 00:01:00,94.17,94.175,94.17,94.17,40000000.0
2009-02-20 00:02:00,94.165,94.17,94.165,94.17,72000000.0
2009-02-20 00:03:00,94.17,94.19,94.17,94.185,128000000.0
2009-02-20 00:04:00,94.185,94.195,94.17,94.18,170100000.0
2009-02-20 00:05:00,94.18,94.19,94.175,94.18,211000000.0
2009-02-20 00:06:00,94.19,94.19,94.18,94.185,171200000.0
2009-02-20 00:07:00,94.185,94.195,94.185,94.195,56000000.0
2009-02-20 00:08:00,94.195,94.2,94.18,94.195,101400000.0
2009-02-20 00:09:00,94.195,94.195,94.18,94.195,74600000.0
2009-02-20 00:10:00,94.19,94.19,94.17,94.17,139600000.0
2009-02-20 00:11:00,94.17,94.185,94.17,94.175,90800000.0
2009-02-20 00:12:00,94.175,94.19,94.175,94.175,100600000.0
2009-02-20 00:13:00,94.175,94.19,94.175,94.19,94000000.0
2009-02-20 00:14:00,94.19,94.195,94.19,94.195,24200000.0
2009-02-20 00:15:00,94.195,94.195,94.19,94.19,97600000.0
2009-02-20 00:16:00,94.19,94.2,94.19,94.195,200400000.0
2009-02-20 00:17:00,94.195,94.195,94.19,94.19,14400000.0
2009-02-20 00:18:00,94.19,94.19,94.17,94.17,97000000.0
2009-02-20 00:19:00,94.175,94.18,94.175,94.18,15400000.0
2009-02-20 00:20:00,94.18,94.18,94.165,94.175,45200000.0
2009-02-20 00:21:00,94.175,94.175,94.17,94.175,41000000.0
2009-02-20 00:22:00,94.175,94.175,94.165,94.17,85000000.0
2009-02-20 00:23:00,94.17,94.17,94.165,94.165,48000000.0
2009-02-20 00:24:00,94.17,94.17,94.17,94.17,17800000.0
2009-02-20 00:25:00,94.17,94.175,94.165,94.17,92000000.0
2009-02-20 00:26:00,94.17,94.17,94.17,94.17,3600000.0
2009-02-20 00:27:00,94.17,94.17,94.17,94.17,1200000.0
2009-02-20 00:28:00,94.165,94.17,94.165,94.17,33600000.0
2009-02-20 00:29:00,94.17,94.17,94.17,94.17,3600000.0
2009-02-20 00:30:00,94.165,94.17,94.165,94.17,34800000.0
2009-02-20 00:31:00,94.17,94.17,94.17,94.17,4800000.0
2009-02-20 00:32:00,94.17,94.17,94.15,94.16,226600000.0
2009-02-20 00:33:00,94.16,94.165,94.155,94.16,84400000.0
2009-02-20 00:34:00,94.16,94.165,94.155,94.165,109600000.0
2009-02-20 00:35:00,94.165,94.165,94.165,94.165,9000000.0
2009-02-20 00:36:00,94.155,94.155,94.155,94.155,4600000.0
2009-02-20 00:37:00,94.155,94.155,94.155,94.155,137200000.0
2009-02-20 00:38:00,94.155,94.16,94.14,94.14,114600000.0
2009-02-20 00:39:00,94.14,94.15,94.135,94.14,103200000.0
2009-02-20 00:40:00,94.135,94.135,94.135,94.135,25000000.0
2009-02-20 00:41:00,94.135,94.135,94.135,94.135,16000000.0
2009-02-20 00:42:00,94.135,94.14,94.125,94.14,147800000.0
2009-02-20 00:43:00,94.14,94.145,94.135,94.14,36400000.0
2009-02-20 00:44:00,94.13,94.135,94.12,94.12,82800000.0
2009-02-20 00:45:00,94.115,94.115,94.115,94.115,9200000.0
2009-02-20 00:46:00,94.115,94.13,94.115,94.13,6600000.0
2009-02-20 00:47:00,94.125,94.13,94.115,94.13,39700000.0
2009-02-20 00:48:00,94.125,94.125,94.1,94.1,239820000.0
2009-02-20 00:49:00,94.1,94.1,94.08,94.085,168000000.0
2009-02-20 00:50:00,94.08,94.095,94.065,94.09,278400000.0
2009-02-20 00:51:00,94.095,94.1,94.075,94.085,153000000.0
2009-02-20 00:52:00,94.085,94.085,94.07,94.08,88000000.0
2009-02-20 00:53:00,94.08,94.08,94.07,94.075,67300000.0
2009-02-20 00:54:00,94.075,94.075,94.07,94.07,3600000.0
2009-02-20 00:55:00,94.075,94.08,94.055,94.065,308700000.0
2009-02-20 00:56:00,94.06,94.08,94.06,94.075,101200000.0
2009-02-20 00:57:00,94.07,94.08,94.065,94.065,243200000.0
2009-02-20 00:58:00,94.065,94.065,94.06,94.06,17800000.0
2009-02-20 00:59:00,94.06,94.06,94.06,94.06,36200000.0
2009-02-20 01:00:00,94.06,94.065,94.03,94.03,161800000.0
2009-02-20 01:01:00,94.045,94.065,94.035,94.04,488600000.0
2009-02-20 01:02:00,94.04,94.05,94.04,94.05,174000000.0
2009-02-20 01:03:00,94.05,94.065,94.05,94.055,206000000.0
2009-02-20 01:04:00,94.06,94.065,94.04,94.065,169600000.0
2009-02-20 01:05:00,94.065,94.065,94.05,94.05,105260000.0
2009-02-20 01:06:00,94.055,94.06,94.055,94.06,80800000.0
2009-02-20 01:07:00,94.06,94.07,94.05,94.06,163400000.0
2009-02-20 01:08:00,94.06,94.07,94.06,94.06,29600000.0
2009-02-20 01:09:00,94.065,94.08,94.06,94.07,200200000.0
2009-02-20 01:10:00,94.07,94.08,94.06,94.065,294200000.0
2009-02-20 01:11:00,94.065,94.07,94.065,94.07,92600000.0
2009-02-20 01:12:00,94.07,94.085,94.07,94.08,151000000.0
2009-02-20 01:13:00,94.08,94.105,94.08,94.105,172820000.0
2009-02-20 01:14:00,94.105,94.115,94.105,94.11,59600000.0
2009-02-20 01:15:00,94.12,94.13,94.115,94.125,97820000.0
2009-02-20 01:16:00,94.11,94.125,94.09,94.095,227200000.0
2009-02-20 01:17:00,94.1,94.12,94.1,94.12,187400000.0
2009-02-20 01:18:00,94.125,94.125,94.105,94.105,402299999.0
2009-02-20 01:19:00,94.105,94.13,94.105,94.115,123200000.0
2009-02-20 01:20:00,94.12,94.13,94.11,94.115,523200001.0
2009-02-20 01:21:00,94.13,94.13,94.115,94.115,119600000.0
2009-02-20 01:22:00,94.115,94.115,94.115,94.115,56000000.0
2009-02-20 01:23:00,94.115,94.135,94.115,94.125,142200000.0
2009-02-20 01:24:00,94.14,94.15,94.125,94.15,68000000.0
2009-02-20 01:25:00,94.15,94.15,94.15,94.15,5600000.0
2009-02-20 01:26:00,94.15,94.15,94.15,94.15,9800000.0
2009-02-20 01:27:00,94.15,94.17,94.15,94.165,166900002.0
2009-02-20 01:28:00,94.165,94.19,94.16,94.17,138600000.0
2009-02-20 01:29:00,94.17,94.18,94.17,94.18,131700000.0
2009-02-20 01:30:00,94.18,94.18,94.165,94.175,103200000.0
2009-02-20 01:31:00,94.175,94.175,94.145,94.16,112200000.0
2009-02-20 01:32:00,94.15,94.15,94.125,94.135,188400000.0
2009-02-20 01:33:00,94.135,94.15,94.125,94.14,105400000.0
2009-02-20 01:34:00,94.14,94.14,94.125,94.14,112600000.0
2009-02-20 01:35:00,94.14,94.15,94.115,94.125,128000000.0
2009-02-20 01:36:00,94.125,94.125,94.125,94.125,51000000.0
2009-02-20 01:37:00,94.125,94.125,94.12,94.125,15440000.0
2009-02-20 01:38:00,94.125,94.135,94.125,94.13,7600000.0
2009-02-20 01:39:00,94.14,94.14,94.13,94.14,39200000.0
2009-02-20 01:40:00,94.14,94.145,94.14,94.145,23000000.0
2009-02-20 01:41:00,94.14,94.14,94.125,94.13,97600000.0
2009-02-20 01:42:00,94.13,94.13,94.13,94.13,17600000.0
2009-02-20 01:43:00,94.13,94.13,94.12,94.12,45600000.0
2009-02-20 01:44:00,94.12,94.12,94.12,94.12,26800000.0
2009-02-20 01:45:00,94.12,94.12,94.105,94.105,308600002.0
2009-02-20 01:46:00,94.105,94.105,94.085,94.085,173000000.0
2009-02-20 01:47:00,94.085,94.105,94.08,94.095,250600000.0
2009-02-20 01:48:00,94.095,94.095,94.08,94.08,124120000.0
2009-02-20 01:49:00,94.08,94.09,94.055,94.055,209740000.0
2009-02-20 01:50:00,94.07,94.075,94.05,94.05,98400000.0
2009-02-20 01:51:00,94.05,94.06,94.05,94.05,58460000.0
2009-02-20 01:52:00,94.045,94.045,94.025,94.025,340100001.0
2009-02-20 01:53:00,94.025,94.05,94.01,94.02,179700000.0
2009-02-20 01:54:00,94.015,94.025,93.985,94.0,157919998.0
2009-02-20 01:55:00,94.0,94.005,93.98,93.99,152400000.0
2009-02-20 01:56:00,93.99,93.995,93.97,93.98,149420000.0
2009-02-20 01:57:00,93.975,93.985,93.95,93.97,240200000.0
2009-02-20 01:58:00,93.965,93.995,93.965,93.97,215600000.0
2009-02-20 01:59:00,93.97,94.01,93.97,94.01,266000000.0
2009-02-20 02:00:00,94.01,94.07,93.995,94.04,600600000.0
2009-02-20 02:01:00,94.04,94.06,94.02,94.025,300200000.0
2009-02-20 02:02:00,94.025,94.04,94.02,94.03,199000000.0
2009-02-20 02:03:00,94.03,94.045,94.03,94.03,218000000.0
2009-02-20 02:04:00,94.03,94.04,94.015,94.02,179000000.0
2009-02-20 02:05:00,94.02,94.03,94.005,94.005,272000000.0
2009-02-20 02:06:00,94.005,94.005,93.97,94.0,455500000.0
2009-02-20 02:07:00,94.0,94.06,93.995,94.05,232400001.0
2009-02-20 02:08:00,94.05,94.07,94.035,94.05,369999999.0
2009-02-20 02:09:00,94.055,94.07,94.055,94.06,208400000.0
2009-02-20 02:10:00,94.06,94.07,94.05,94.055,229400000.0
2009-02-20 02:11:00,94.055,94.07,94.05,94.05,145199999.0
2009-02-20 02:12:00,94.05,94.05,94.025,94.025,167800000.0
2009-02-20 02:13:00,94.025,94.025,94.01,94.02,232200000.0
2009-02-20 02:14:00,94.01,94.02,94.005,94.02,192600000.0
2009-02-20 02:15:00,94.02,94.02,94.01,94.015,191600000.0
2009-02-20 02:16:00,94.01,94.02,94.0,94.01,175000000.0
2009-02-20 02:17:00,94.01,94.01,93.99,93.99,305000000.0
2009-02-20 02:18:00,93.99,94.0,93.99,93.99,267800000.0
2009-02-20 02:19:00,93.99,94.005,93.99,94.0,373000000.0
2009-02-20 02:20:00,94.01,94.04,94.005,94.03,280600000.0
2009-02-20 02:21:00,94.03,94.04,94.01,94.025,537800000.0
2009-02-20 02:22:00,94.025,94.025,94.015,94.015,45200000.0
2009-02-20 02:23:00,94.015,94.045,94.015,94.045,155600000.0
2009-02-20 02:24:00,94.045,94.05,94.035,94.05,138400001.0
2009-02-20 02:25:00,94.05,94.055,94.045,94.055,146000000.0
2009-02-20 02:26:00,94.055,94.06,94.045,94.055,163000000.0
2009-02-20 02:27:00,94.055,94.07,94.05,94.05,143200000.0
2009-02-20 02:28:00,94.045,94.06,94.02,94.035,340800000.0
2009-02-20 02:29:00,94.04,94.09,94.04,94.09,157800000.0
2009-02-20 02:30:00,94.09,94.09,94.075,94.085,115199999.0
2009-02-20 02:31:00,94.085,94.085,94.08,94.085,66800000.0
2009-02-20 02:32:00,94.085,94.095,94.085,94.085,103500000.0
2009-02-20 02:33:00,94.085,94.085,94.065,94.07,191200000.0
2009-02-20 02:34:00,94.07,94.085,94.065,94.08,170000000.0
2009-02-20 02:35:00,94.08,94.08,94.04,94.045,275400000.0
2009-02-20 02:36:00,94.045,94.055,94.02,94.02,187000000.0
2009-02-20 02:37:00,94.02,94.045,93.99,94.035,375400000.0
2009-02-20 02:38:00,94.03,94.04,94.025,94.03,284800000.0
2009-02-20 02:39:00,94.035,94.06,94.035,94.055,193600000.0
2009-02-20 02:40:00,94.055,94.06,94.05,94.055,66800000.0
2009-02-20 02:41:00,94.055,94.07,94.055,94.06,150500000.0
2009-02-20 02:42:00,94.06,94.07,94.06,94.06,192000000.0
2009-02-20 02:43:00,94.05,94.055,94.01,94.025,481040000.0
2009-02-20 02:44:00,94.025,94.045,94.015,94.04,271440001.0
2009-02-20 02:45:00,94.04,94.065,94.03,94.065,239600000.0
2009-02-20 02:46:00,94.065,94.085,94.06,94.065,184200000.0
2009-02-20 02:47:00,94.07,94.09,94.06,94.06,236200000.0
2009-02-20 02:48:00,94.06,94.08,94.06,94.065,168440000.0
2009-02-20 02:49:00,94.075,94.09,94.06,94.075,199800000.0
2009-02-20 02:50:00,94.075,94.125,94.065,94.125,379600000.0
2009-02-20 02:51:00,94.125,94.17,94.125,94.15,451600000.0
2009-02-20 02:52:00,94.15,94.17,94.15,94.16,554399996.0
2009-02-20 02:53:00,94.16,94.17,94.155,94.16,299800000.0
2009-02-20 02:54:00,94.155,94.16,94.115,94.16,489299999.0
2009-02-20 02:55:00,94.16,94.175,94.14,94.16,648200000.0
2009-02-20 02:56:00,94.165,94.175,94.155,94.16,287000000.0
2009-02-20 02:57:00,94.155,94.16,94.11,94.125,356800003.0
2009-02-20 02:58:00,94.12,94.14,94.12,94.125,170300000.0
2009-02-20 02:59:00,94.125,94.14,94.105,94.12,563599999.0
2009-02-20 03:00:00,94.115,94.125,94.095,94.095,482799999.0
2009-02-20 03:01:00,94.095,94.105,94.085,94.1,428000000.0
2009-02-20 03:02:00,94.1,94.11,94.095,94.1,279799999.0
2009-02-20 03:03:00,94.095,94.105,94.09,94.105,441800000.0
2009-02-20 03:04:00,94.105,94.105,94.06,94.06,329000000.0
2009-02-20 03:05:00,94.06,94.06,94.045,94.06,150800000.0
2009-02-20 03:06:00,94.06,94.06,94.035,94.04,177599999.0
2009-02-20 03:07:00,94.04,94.04,93.985,94.015,426799999.0
2009-02-20 03:08:00,94.015,94.055,94.015,94.04,182600000.0
2009-02-20 03:09:00,94.04,94.125,94.04,94.115,261400002.0
2009-02-20 03:10:00,94.105,94.105,94.07,94.07,226200000.0
2009-02-20 03:11:00,94.07,94.08,94.06,94.075,120040000.0
2009-02-20 03:12:00,94.075,94.1,94.07,94.08,108200000.0
2009-02-20 03:13:00,94.075,94.09,94.06,94.09,116000000.0
2009-02-20 03:14:00,94.085,94.095,94.08,94.09,111400000.0
2009-02-20 03:15:00,94.09,94.1,94.085,94.09,111600000.0
2009-02-20 03:16:00,94.09,94.095,94.07,94.07,159200000.0
2009-02-20 03:17:00,94.07,94.07,94.04,94.07,248839998.0
2009-02-20 03:18:00,94.065,94.08,94.065,94.07,94400000.0
2009-02-20 03:19:00,94.065,94.065,94.045,94.06,320440001.0
2009-02-20 03:20:00,94.06,94.06,94.035,94.035,150600000.0
2009-02-20 03:21:00,94.035,94.055,94.03,94.055,79400000.0
2009-02-20 03:22:00,94.07,94.07,94.055,94.06,72599999.0
2009-02-20 03:23:00,94.07,94.07,94.055,94.055,101600000.0
2009-02-20 03:24:00,94.055,94.07,94.05,94.05,110700001.0
2009-02-20 03:25:00,94.05,94.065,94.04,94.055,91600000.0
2009-02-20 03:26:00,94.06,94.075,94.055,94.07,43600000.0
2009-02-20 03:27:00,94.07,94.08,94.07,94.07,57200000.0
2009-02-20 03:28:00,94.07,94.13,94.07,94.13,202000000.0
2009-02-20 03:29:00,94.13,94.14,94.105,94.105,461600001.0
2009-02-20 03:30:00,94.1,94.13,94.1,94.115,617899998.0
2009-02-20 03:31:00,94.12,94.15,94.115,94.14,338600001.0
2009-02-20 03:32:00,94.145,94.16,94.105,94.11,441700002.0
2009-02-20 03:33:00,94.11,94.145,94.11,94.145,227400001.0
2009-02-20 03:34:00,94.145,94.15,94.115,94.125,261500002.0
2009-02-20 03:35:00,94.125,94.145,94.12,94.145,333399998.0
2009-02-20 03:36:00,94.145,94.155,94.145,94.155,202200001.0
2009-02-20 03:37:00,94.155,94.165,94.135,94.155,316400000.0
2009-02-20 03:38:00,94.155,94.175,94.155,94.175,189820000.0
2009-02-20 03:39:00,94.175,94.175,94.15,94.15,348799999.0
2009-02-20 03:40:00,94.15,94.16,94.145,94.15,226200000.0
2009-02-20 03:41:00,94.15,94.155,94.14,94.14,168400000.0
2009-02-20 03:42:00,94.14,94.16,94.135,94.14,169600000.0
2009-02-20 03:43:00,94.14,94.145,94.13,94.13,195640000.0
2009-02-20 03:44:00,94.13,94.14,94.13,94.135,118600000.0
2009-02-20 03:45:00,94.135,94.145,94.125,94.145,219799999.0
2009-02-20 03:46:00,94.145,94.15,94.13,94.15,97100000.0
2009-02-20 03:47:00,94.15,94.16,94.14,94.155,73600000.0
2009-02-20 03:48:00,94.155,94.16,94.155,94.16,46800000.0
2009-02-20 03:49:00,94.155,94.17,94.15,94.16,121199999.0
2009-02-20 03:50:00,94.16,94.17,94.14,94.14,124800000.0
2009-02-20 03:51:00,94.14,94.14,94.125,94.13,84400000.0
2009-02-20 03:52:00,94.13,94.15,94.125,94.14,302800001.0
2009-02-20 03:53:00,94.14,94.195,94.14,94.18,478200000.0
2009-02-20 03:54:00,94.18,94.18,94.16,94.17,112600000.0
2009-02-20 03:55:00,94.17,94.22,94.17,94.19,443400001.0
2009-02-20 03:56:00,94.185,94.19,94.18,94.18,53200000.0
2009-02-20 03:57:00,94.18,94.18,94.15,94.155,284400000.0
2009-02-20 03:58:00,94.16,94.17,94.15,94.16,179400000.0
2009-02-20 03:59:00,94.16,94.165,94.15,94.155,322500000.0
2009-02-20 04:00:00,94.16,94.165,94.15,94.16,210400000.0
2009-02-20 04:01:00,94.155,94.17,94.15,94.17,219400000.0
2009-02-20 04:02:00,94.17,94.175,94.16,94.17,136800000.0
2009-02-20 04:03:00,94.165,94.22,94.165,94.185,446799999.0
2009-02-20 04:04:00,94.185,94.21,94.185,94.205,201000000.0
2009-02-20 04:05:00,94.205,94.21,94.2,94.2,258400000.0
2009-02-20 04:06:00,94.2,94.2,94.17,94.18,331800000.0
2009-02-20 04:07:00,94.18,94.19,94.17,94.17,280199998.0
2009-02-20 04:08:00,94.17,94.18,94.15,94.165,493399998.0
2009-02-20 04:09:00,94.165,94.165,94.14,94.155,341200000.0
2009-02-20 04:10:00,94.155,94.17,94.155,94.155,520599998.0
2009-02-20 04:11:00,94.155,94.18,94.155,94.155,580600002.0
2009-02-20 04:12:00,94.155,94.155,94.145,94.155,424400004.0
2009-02-20 04:13:00,94.155,94.16,94.15,94.16,168199999.0
2009-02-20 04:14:00,94.165,94.165,94.16,94.16,18200000.0
2009-02-20 04:15:00,94.165,94.17,94.155,94.17,139800000.0
2009-02-20 04:16:00,94.165,94.165,94.155,94.165,70600000.0
2009-02-20 04:17:00,94.16,94.165,94.155,94.165,66800000.0
2009-02-20 04:18:00,94.165,94.165,94.155,94.155,104800000.0
2009-02-20 04:19:00,94.155,94.16,94.155,94.155,31600000.0
2009-02-20 04:20:00,94.155,94.165,94.155,94.165,249239998.0
2009-02-20 04:21:00,94.165,94.165,94.15,94.16,104000000.0
2009-02-20 04:22:00,94.16,94.16,94.13,94.135,107600000.0
2009-02-20 04:23:00,94.135,94.145,94.13,94.14,94600000.0
2009-02-20 04:24:00,94.135,94.14,94.125,94.125,176400000.0
2009-02-20 04:25:00,94.125,94.13,94.12,94.12,122400000.0
2009-02-20 04:26:00,94.12,94.13,94.12,94.125,244999999.0
2009-02-20 04:27:00,94.125,94.13,94.12,94.12,66100000.0
2009-02-20 04:28:00,94.12,94.12,94.095,94.105,250000000.0
2009-02-20 04:29:00,94.105,94.13,94.09,94.09,320500000.0
2009-02-20 04:30:00,94.09,94.11,94.085,94.11,216800000.0
2009-02-20 04:31:00,94.105,94.115,94.09,94.11,346280000.0
2009-02-20 04:32:00,94.11,94.11,94.1,94.105,318800000.0
2009-02-20 04:33:00,94.105,94.11,94.08,94.085,399200000.0
2009-02-20 04:34:00,94.085,94.095,94.075,94.085,627800004.0
2009-02-20 04:35:00,94.09,94.09,94.055,94.085,582199993.0
2009-02-20 04:36:00,94.085,94.1,94.07,94.1,140799998.0
2009-02-20 04:37:00,94.105,94.12,94.1,94.115,162599999.0
2009-02-20 04:38:00,94.12,94.12,94.09,94.1,439099999.0
2009-02-20 04:39:00,94.1,94.125,94.095,94.12,502800001.0
2009-02-20 04:40:00,94.12,94.14,94.11,94.135,437200000.0
2009-02-20 04:41:00,94.135,94.135,94.12,94.13,171800002.0
2009-02-20 04:42:00,94.13,94.13,94.09,94.09,481000004.0
2009-02-20 04:43:00,94.095,94.1,94.09,94.09,121199999.0
2009-02-20 04:44:00,94.1,94.11,94.095,94.095,84000000.0
2009-02-20 04:45:00,94.1,94.135,94.1,94.125,140200000.0
2009-02-20 04:46:00,94.125,94.14,94.11,94.14,165800002.0
2009-02-20 04:47:00,94.13,94.135,94.125,94.13,148399999.0
2009-02-20 04:48:00,94.13,94.14,94.12,94.13,268399999.0
2009-02-20 04:49:00,94.13,94.15,94.12,94.13,412399998.0
2009-02-20 04:50:00,94.135,94.14,94.12,94.14,227400001.0
2009-02-20 04:51:00,94.14,94.14,94.13,94.14,32199999.0
2009-02-20 04:52:00,94.14,94.14,94.13,94.13,140000000.0
2009-02-20 04:53:00,94.13,94.13,94.12,94.13,36962360.0
2009-02-20 04:54:00,94.13,94.14,94.12,94.13,360999997.0
2009-02-20 04:55:00,94.11,94.12,94.105,94.12,120399998.0
2009-02-20 04:56:00,94.12,94.12,94.11,94.115,25200000.0
2009-02-20 04:57:00,94.115,94.12,94.115,94.12,23200000.0
2009-02-20 04:58:00,94.12,94.125,94.12,94.125,14800000.0
2009-02-20 04:59:00,94.125,94.14,94.12,94.13,258199998.0
2009-02-20 05:00:00,94.13,94.14,94.13,94.135,155400000.0
2009-02-20 05:01:00,94.135,94.145,94.13,94.135,182800000.0
2009-02-20 05:02:00,94.135,94.15,94.13,94.145,94440000.0
2009-02-20 05:03:00,94.145,94.15,94.13,94.145,232400000.0
2009-02-20 05:04:00,94.145,94.155,94.145,94.155,50480000.0
2009-02-20 05:05:00,94.155,94.17,94.155,94.16,173240001.0
2009-02-20 05:06:00,94.15,94.155,94.145,94.15,118799999.0
2009-02-20 05:07:00,94.15,94.165,94.15,94.165,195799998.0
2009-02-20 05:08:00,94.165,94.165,94.145,94.155,239400000.0
2009-02-20 05:09:00,94.155,94.17,94.145,94.145,550199991.0
2009-02-20 05:10:00,94.145,94.16,94.135,94.135,625999990.0
2009-02-20 05:11:00,94.15,94.155,94.14,94.145,344000000.0
2009-02-20 05:12:00,94.145,94.155,94.145,94.145,90400001.0
2009-02-20 05:13:00,94.15,94.15,94.15,94.15,10000000.0
2009-02-20 05:14:00,94.15,94.155,94.145,94.145,56600000.0
2009-02-20 05:15:00,94.15,94.16,94.15,94.16,48200000.0
2009-02-20 05:16:00,94.16,94.16,94.145,94.15,107600000.0
2009-02-20 05:17:00,94.15,94.15,94.135,94.15,207400002.0
2009-02-20 05:18:00,94.15,94.16,94.14,94.16,467200006.0
2009-02-20 05:19:00,94.16,94.16,94.145,94.15,152200002.0
2009-02-20 05:20:00,94.155,94.165,94.145,94.145,183800002.0
2009-02-20 05:21:00,94.15,94.18,94.15,94.17,272000000.0
2009-02-20 05:22:00,94.17,94.21,94.16,94.2,544440002.0
2009-02-20 05:23:00,94.2,94.21,94.195,94.2,343199999.0
2009-02-20 05:24:00,94.2,94.21,94.195,94.195,232800001.0
2009-02-20 05:25:00,94.205,94.22,94.195,94.2,511100003.0
2009-02-20 05:26:00,94.2,94.2,94.155,94.17,722200002.0
2009-02-20 05:27:00,94.17,94.17,94.155,94.155,461600003.0
2009-02-20 05:28:00,94.165,94.165,94.155,94.165,94199999.0
2009-02-20 05:29:00,94.165,94.17,94.16,94.16,129400000.0
2009-02-20 05:30:00,94.165,94.165,94.14,94.145,283200000.0
2009-02-20 05:31:00,94.155,94.16,94.145,94.15,228800000.0
2009-02-20 05:32:00,94.15,94.15,94.12,94.135,436400007.0
2009-02-20 05:33:00,94.135,94.14,94.12,94.14,381800002.0
2009-02-20 05:34:00,94.125,94.14,94.12,94.14,158600001.0
2009-02-20 05:35:00,94.135,94.145,94.125,94.135,294000002.0
2009-02-20 05:36:00,94.135,94.135,94.135,94.135,21200000.0
2009-02-20 05:37:00,94.135,94.165,94.12,94.165,242600000.0
2009-02-20 05:38:00,94.165,94.165,94.155,94.16,86800000.0
2009-02-20 05:39:00,94.15,94.165,94.13,94.145,690200004.0
2009-02-20 05:40:00,94.145,94.15,94.14,94.14,83400000.0
2009-02-20 05:41:00,94.145,94.165,94.145,94.155,186200000.0
2009-02-20 05:42:00,94.17,94.17,94.15,94.16,264799998.0
2009-02-20 05:43:00,94.16,94.165,94.155,94.16,75000001.0
2009-02-20 05:44:00,94.165,94.165,94.15,94.15,161000000.0
2009-02-20 05:45:00,94.155,94.155,94.11,94.13,579160005.0
2009-02-20 05:46:00,94.13,94.135,94.115,94.115,422800001.0
2009-02-20 05:47:00,94.115,94.13,94.11,94.11,439200000.0
2009-02-20 05:48:00,94.115,94.12,94.1,94.105,348199998.0
2009-02-20 05:49:00,94.115,94.125,94.1,94.115,576199996.0
2009-02-20 05:50:00,94.125,94.125,94.105,94.11,166799998.0
2009-02-20 05:51:00,94.11,94.12,94.1,94.115,256820001.0
2009-02-20 05:52:00,94.11,94.12,94.105,94.12,275599999.0
2009-02-20 05:53:00,94.12,94.12,94.12,94.12,21400000.0
2009-02-20 05:54:00,94.125,94.135,94.12,94.13,88200000.0
2009-02-20 05:55:00,94.13,94.13,94.12,94.13,74800000.0
2009-02-20 05:56:00,94.13,94.14,94.12,94.135,249199999.0
2009-02-20 05:57:00,94.135,94.135,94.115,94.125,307600002.0
2009-02-20 05:58:00,94.125,94.135,94.125,94.135,64600000.0
2009-02-20 05:59:00,94.125,94.13,94.11,94.12,461400000.0
2009-02-20 06:00:00,94.12,94.135,94.12,94.125,194000001.0
2009-02-20 06:01:00,94.125,94.125,94.085,94.1,338099999.0
2009-02-20 06:02:00,94.1,94.105,94.08,94.085,304599998.0
2009-02-20 06:03:00,94.085,94.085,94.05,94.065,596999998.0
2009-02-20 06:04:00,94.075,94.075,94.04,94.06,339599996.0
2009-02-20 06:05:00,94.06,94.065,94.04,94.05,345800002.0
2009-02-20 06:06:00,94.06,94.06,94.035,94.05,161799999.0
2009-02-20 06:07:00,94.05,94.065,94.035,94.045,581599998.0
2009-02-20 06:08:00,94.045,94.05,94.015,94.025,540020006.0
2009-02-20 06:09:00,94.03,94.06,94.01,94.035,570020004.0
2009-02-20 06:10:00,94.05,94.05,94.025,94.04,353199998.0
2009-02-20 06:11:00,94.035,94.05,94.025,94.04,330599999.0
2009-02-20 06:12:00,94.04,94.06,94.03,94.06,169000000.0
2009-02-20 06:13:00,94.06,94.085,94.06,94.085,165620000.0
2009-02-20 06:14:00,94.085,94.095,94.07,94.085,311900000.0
2009-02-20 06:15:00,94.075,94.085,94.035,94.045,371799998.0
2009-02-20 06:16:00,94.045,94.045,94.01,94.01,492599993.0
2009-02-20 06:17:00,94.025,94.025,93.995,94.025,489599998.0
2009-02-20 06:18:00,94.035,94.065,94.03,94.06,108700000.0
2009-02-20 06:19:00,94.06,94.06,94.015,94.02,369399994.0
2009-02-20 06:20:00,94.025,94.03,93.98,94.005,502439997.0
2009-02-20 06:21:00,94.005,94.01,94.0,94.01,156599999.0
2009-02-20 06:22:00,94.0,94.005,93.99,94.005,232400000.0
2009-02-20 06:23:00,94.005,94.02,93.99,94.01,481800004.0
2009-02-20 06:24:00,94.01,94.01,94.0,94.0,171799998.0
2009-02-20 06:25:00,94.005,94.06,94.0,94.045,261199998.0
2009-02-20 06:26:00,94.045,94.06,94.015,94.02,552120006.0
2009-02-20 06:27:00,94.02,94.03,94.01,94.03,260399997.0
2009-02-20 06:28:00,94.04,94.08,94.03,94.065,583199998.0
2009-02-20 06:29:00,94.065,94.075,94.06,94.07,227799997.0
2009-02-20 06:30:00,94.075,94.14,94.07,94.125,516020004.0
2009-02-20 06:31:00,94.13,94.135,94.075,94.095,731800000.0
2009-02-20 06:32:00,94.095,94.13,94.09,94.1,484999997.0
2009-02-20 06:33:00,94.1,94.1,94.075,94.095,350399998.0
2009-02-20 06:34:00,94.095,94.105,94.09,94.095,372899992.0
2009-02-20 06:35:00,94.095,94.095,94.05,94.06,496899999.0
2009-02-20 06:36:00,94.06,94.075,94.03,94.04,852799995.0
2009-02-20 06:37:00,94.04,94.075,94.03,94.075,266000001.0
2009-02-20 06:38:00,94.075,94.075,94.04,94.045,332040001.0
2009-02-20 06:39:00,94.05,94.075,94.04,94.06,220839998.0
2009-02-20 06:40:00,94.065,94.075,94.055,94.06,291720003.0
2009-02-20 06:41:00,94.065,94.065,94.045,94.05,197800002.0
2009-02-20 06:42:00,94.05,94.06,94.03,94.035,392999999.0
2009-02-20 06:43:00,94.04,94.06,94.04,94.055,267199998.0
2009-02-20 06:44:00,94.055,94.07,94.045,94.07,222199997.0
2009-02-20 06:45:00,94.07,94.075,94.055,94.07,215400000.0
2009-02-20 06:46:00,94.07,94.075,94.06,94.065,158000002.0
2009-02-20 06:47:00,94.07,94.09,94.06,94.085,327800002.0
2009-02-20 06:48:00,94.085,94.09,94.075,94.085,209400001.0
2009-02-20 06:49:00,94.085,94.09,94.085,94.09,27600000.0
2009-02-20 06:50:00,94.09,94.14,94.09,94.125,399240003.0
2009-02-20 06:51:00,94.125,94.13,94.11,94.115,216799997.0
2009-02-20 06:52:00,94.115,94.125,94.11,94.115,240599999.0
2009-02-20 06:53:00,94.115,94.13,94.1,94.11,532200000.0
2009-02-20 06:54:00,94.115,94.115,94.095,94.1,294999999.0
2009-02-20 06:55:00,94.1,94.11,94.085,94.105,500799994.0
2009-02-20 06:56:00,94.105,94.11,94.08,94.105,264000000.0
2009-02-20 06:57:00,94.105,94.12,94.085,94.115,256120000.0
2009-02-20 06:58:00,94.115,94.12,94.11,94.115,73200000.0
2009-02-20 06:59:00,94.115,94.12,94.095,94.115,234999999.0
2009-02-20 07:00:00,94.115,94.14,94.1,94.12,421400002.0
2009-02-20 07:01:00,94.125,94.165,94.12,94.16,482400000.0
2009-02-20 07:02:00,94.16,94.19,94.14,94.16,540600003.0
2009-02-20 07:03:00,94.17,94.19,94.115,94.13,659400003.0
2009-02-20 07:04:00,94.13,94.135,94.125,94.13,191199996.0
2009-02-20 07:05:00,94.135,94.16,94.125,94.155,586199991.0
2009-02-20 07:06:00,94.155,94.17,94.14,94.155,420479996.0
2009-02-20 07:07:00,94.15,94.165,94.14,94.145,311100003.0
2009-02-20 07:08:00,94.14,94.145,94.13,94.145,269240002.0
2009-02-20 07:09:00,94.145,94.145,94.12,94.125,396900008.0
2009-02-20 07:10:00,94.135,94.135,94.105,94.115,396800001.0
2009-02-20 07:11:00,94.105,94.115,94.105,94.115,159899998.0
2009-02-20 07:12:00,94.115,94.125,94.115,94.12,209899998.0
2009-02-20 07:13:00,94.12,94.12,94.12,94.12,7000000.0
2009-02-20 07:14:00,94.12,94.12,94.12,94.12,4000000.0
2009-02-20 07:15:00,94.12,94.12,94.105,94.11,246299999.0
2009-02-20 07:16:00,94.11,94.115,94.085,94.095,522900001.0
2009-02-20 07:17:00,94.095,94.115,94.085,94.105,516800004.0
2009-02-20 07:18:00,94.105,94.115,94.1,94.105,207599998.0
2009-02-20 07:19:00,94.105,94.11,94.06,94.065,418600004.0
2009-02-20 07:20:00,94.065,94.075,94.055,94.065,503599992.0
2009-02-20 07:21:00,94.065,94.075,94.045,94.06,720600003.0
2009-02-20 07:22:00,94.06,94.06,94.03,94.045,466800003.0
2009-02-20 07:23:00,94.045,94.05,94.03,94.035,343799999.0
2009-02-20 07:24:00,94.035,94.04,94.025,94.03,140599998.0
2009-02-20 07:25:00,94.03,94.04,94.015,94.035,172000002.0
2009-02-20 07:26:00,94.04,94.04,94.02,94.03,160399999.0
2009-02-20 07:27:00,94.02,94.03,94.015,94.02,111700000.0
2009-02-20 07:28:00,94.03,94.05,94.02,94.04,141800000.0
2009-02-20 07:29:00,94.04,94.045,94.03,94.045,134000000.0
2009-02-20 07:30:00,94.035,94.05,94.02,94.05,278499995.0
2009-02-20 07:31:00,94.04,94.05,94.03,94.035,177400003.0
2009-02-20 07:32:00,94.04,94.045,94.04,94.045,21200000.0
2009-02-20 07:33:00,94.045,94.05,94.035,94.05,111800000.0
2009-02-20 07:34:00,94.05,94.055,94.035,94.045,284599997.0
2009-02-20 07:35:00,94.045,94.06,94.04,94.055,103599999.0
2009-02-20 07:36:00,94.055,94.06,94.04,94.05,143400000.0
2009-02-20 07:37:00,94.05,94.055,94.045,94.045,105600000.0
2009-02-20 07:38:00,94.045,94.06,94.035,94.06,126999999.0
2009-02-20 07:39:00,94.06,94.065,94.055,94.06,260800004.0
2009-02-20 07:40:00,94.06,94.065,94.06,94.065,50600000.0
2009-02-20 07:41:00,94.065,94.07,94.05,94.06,279000000.0
2009-02-20 07:42:00,94.06,94.065,94.04,94.06,484980002.0
2009-02-20 07:43:00,94.06,94.07,94.06,94.07,56800000.0
2009-02-20 07:44:00,94.07,94.095,94.06,94.085,220399999.0
2009-02-20 07:45:00,94.085,94.09,94.075,94.075,244000001.0
2009-02-20 07:46:00,94.085,94.085,94.07,94.08,188200001.0
2009-02-20 07:47:00,94.08,94.08,94.08,94.08,55600000.0
2009-02-20 07:48:00,94.08,94.08,94.065,94.075,130000001.0
2009-02-20 07:49:00,94.075,94.08,94.065,94.08,161400001.0
2009-02-20 07:50:00,94.08,94.085,94.075,94.08,92400000.0
2009-02-20 07:51:00,94.08,94.15,94.08,94.12,673600000.0
2009-02-20 07:52:00,94.12,94.12,94.095,94.11,287399998.0
2009-02-20 07:53:00,94.11,94.12,94.105,94.12,352399999.0
2009-02-20 07:54:00,94.12,94.12,94.105,94.11,206400001.0
2009-02-20 07:55:00,94.11,94.12,94.11,94.11,102400000.0
2009-02-20 07:56:00,94.11,94.11,94.11,94.11,118200000.0
2009-02-20 07:57:00,94.12,94.155,94.11,94.135,631999999.0
2009-02-20 07:58:00,94.14,94.16,94.135,94.14,407200002.0
2009-02-20 07:59:00,94.14,94.165,94.135,94.14,667639999.0
2009-02-20 08:00:00,94.145,94.145,94.13,94.135,174400002.0
2009-02-20 08:01:00,94.135,94.14,94.1,94.1,400200000.0
2009-02-20 08:02:00,94.105,94.105,94.09,94.09,221800001.0
2009-02-20 08:03:00,94.095,94.095,94.055,94.06,496400002.0
2009-02-20 08:04:00,94.06,94.09,94.045,94.09,465000000.0
2009-02-20 08:05:00,94.09,94.09,94.06,94.075,232300002.0
2009-02-20 08:06:00,94.065,94.065,94.045,94.055,591000000.0
2009-02-20 08:07:00,94.055,94.06,94.045,94.055,107800000.0
2009-02-20 08:08:00,94.055,94.055,94.025,94.035,339299999.0
2009-02-20 08:09:00,94.04,94.05,94.04,94.05,69000000.0
2009-02-20 08:10:00,94.04,94.065,94.04,94.055,237099999.0
2009-02-20 08:11:00,94.055,94.07,94.055,94.07,105400000.0
2009-02-20 08:12:00,94.07,94.07,94.05,94.065,255499998.0
2009-02-20 08:13:00,94.055,94.075,94.05,94.07,99200000.0
2009-02-20 08:14:00,94.06,94.065,94.04,94.05,605999999.0
2009-02-20 08:15:00,94.05,94.055,94.03,94.045,373999999.0
2009-02-20 08:16:00,94.045,94.065,94.045,94.05,261899999.0
2009-02-20 08:17:00,94.06,94.07,94.035,94.045,348399998.0
2009-02-20 08:18:00,94.045,94.06,94.04,94.05,239000000.0
2009-02-20 08:19:00,94.05,94.06,94.04,94.055,183000000.0
2009-02-20 08:20:00,94.06,94.06,94.05,94.06,40000000.0
2009-02-20 08:21:00,94.06,94.09,94.055,94.08,304299999.0
2009-02-20 08:22:00,94.08,94.09,94.08,94.09,57400000.0
2009-02-20 08:23:00,94.09,94.09,94.065,94.075,145600000.0
2009-02-20 08:24:00,94.08,94.08,94.065,94.08,162399999.0
2009-02-20 08:25:00,94.08,94.09,94.075,94.085,89300000.0
2009-02-20 08:26:00,94.085,94.085,94.075,94.075,39200001.0
2009-02-20 08:27:00,94.08,94.08,94.05,94.065,243200000.0
2009-02-20 08:28:00,94.065,94.085,94.065,94.085,100400000.0
2009-02-20 08:29:00,94.09,94.09,94.08,94.085,101600000.0
2009-02-20 08:30:00,94.085,94.09,94.07,94.09,220000001.0
2009-02-20 08:31:00,94.09,94.105,94.075,94.095,279499999.0
2009-02-20 08:32:00,94.095,94.1,94.09,94.1,86700001.0
2009-02-20 08:33:00,94.1,94.105,94.095,94.1,80000000.0
2009-02-20 08:34:00,94.1,94.11,94.1,94.105,69800001.0
2009-02-20 08:35:00,94.105,94.105,94.095,94.1,44200000.0
2009-02-20 08:36:00,94.1,94.125,94.1,94.125,69600000.0
2009-02-20 08:37:00,94.125,94.13,94.12,94.12,120400000.0
2009-02-20 08:38:00,94.12,94.13,94.095,94.11,517800000.0
2009-02-20 08:39:00,94.12,94.125,94.105,94.12,319800001.0
2009-02-20 08:40:00,94.12,94.14,94.115,94.12,482000003.0
2009-02-20 08:41:00,94.12,94.135,94.12,94.13,120200000.0
2009-02-20 08:42:00,94.13,94.14,94.13,94.13,100400001.0
2009-02-20 08:43:00,94.14,94.14,94.125,94.13,425400006.0
2009-02-20 08:44:00,94.14,94.17,94.13,94.17,233000000.0
2009-02-20 08:45:00,94.17,94.17,94.15,94.16,303999998.0
2009-02-20 08:46:00,94.16,94.16,94.125,94.13,253599999.0
2009-02-20 08:47:00,94.13,94.14,94.115,94.13,503900003.0
2009-02-20 08:48:00,94.13,94.15,94.115,94.145,294400000.0
2009-02-20 08:49:00,94.145,94.15,94.14,94.15,314300000.0
2009-02-20 08:50:00,94.15,94.18,94.135,94.145,609000004.0
2009-02-20 08:51:00,94.145,94.15,94.125,94.13,280400000.0
2009-02-20 08:52:00,94.135,94.15,94.125,94.13,353000002.0
2009-02-20 08:53:00,94.13,94.16,94.125,94.15,421900000.0
2009-02-20 08:54:00,94.135,94.165,94.12,94.145,359400000.0
2009-02-20 08:55:00,94.145,94.165,94.135,94.16,193700002.0
2009-02-20 08:56:00,94.165,94.17,94.105,94.125,354300000.0
2009-02-20 08:57:00,94.125,94.145,94.12,94.145,320200002.0
2009-02-20 08:58:00,94.145,94.16,94.145,94.145,84600000.0
2009-02-20 08:59:00,94.16,94.17,94.155,94.16,156040000.0
2009-02-20 09:00:00,94.16,94.16,94.115,94.12,340999998.0
2009-02-20 09:01:00,94.125,94.13,94.115,94.13,172399998.0
2009-02-20 09:02:00,94.135,94.17,94.135,94.155,256080000.0
2009-02-20 09:03:00,94.155,94.17,94.15,94.165,309400000.0
2009-02-20 09:04:00,94.165,94.165,94.15,94.15,212799999.0
2009-02-20 09:05:00,94.15,94.165,94.135,94.165,335240001.0
2009-02-20 09:06:00,94.165,94.17,94.145,94.165,249999999.0
2009-02-20 09:07:00,94.165,94.17,94.15,94.16,657199995.0
2009-02-20 09:08:00,94.16,94.205,94.155,94.195,939100001.0
2009-02-20 09:09:00,94.195,94.195,94.165,94.185,590899997.0
2009-02-20 09:10:00,94.185,94.185,94.125,94.145,828600003.0
2009-02-20 09:11:00,94.145,94.15,94.12,94.13,892000001.0
2009-02-20 09:12:00,94.13,94.14,94.12,94.135,478200005.0
2009-02-20 09:13:00,94.125,94.13,94.115,94.12,533399998.0
2009-02-20 09:14:00,94.105,94.115,94.075,94.08,1154200000.0
2009-02-20 09:15:00,94.09,94.11,94.07,94.085,776039995.0
2009-02-20 09:16:00,94.085,94.11,94.08,94.095,310799998.0
2009-02-20 09:17:00,94.1,94.105,94.06,94.07,607399999.0
2009-02-20 09:18:00,94.07,94.09,94.06,94.075,438820000.0
2009-02-20 09:19:00,94.075,94.075,94.05,94.065,938940001.0
2009-02-20 09:20:00,94.065,94.075,94.055,94.075,524120003.0
2009-02-20 09:21:00,94.08,94.095,94.07,94.095,258300001.0
2009-02-20 09:22:00,94.095,94.095,94.055,94.065,234339998.0
2009-02-20 09:23:00,94.065,94.07,94.045,94.055,305540003.0
2009-02-20 09:24:00,94.055,94.065,94.05,94.065,124200001.0
2009-02-20 09:25:00,94.075,94.125,94.065,94.115,643000000.0
2009-02-20 09:26:00,94.115,94.12,94.085,94.085,551799998.0
2009-02-20 09:27:00,94.085,94.1,94.075,94.085,271600000.0
2009-02-20 09:28:00,94.085,94.105,94.085,94.1,122400000.0
2009-02-20 09:29:00,94.1,94.12,94.085,94.105,331739998.0
2009-02-20 09:30:00,94.105,94.12,94.095,94.105,175700001.0
2009-02-20 09:31:00,94.105,94.12,94.09,94.11,460999997.0
2009-02-20 09:32:00,94.115,94.115,94.08,94.09,612799999.0
2009-02-20 09:33:00,94.09,94.09,94.075,94.09,91799999.0
2009-02-20 09:34:00,94.09,94.095,94.085,94.095,125200001.0
2009-02-20 09:35:00,94.095,94.095,94.08,94.085,343600000.0
2009-02-20 09:36:00,94.085,94.085,94.085,94.085,96000000.0
2009-02-20 09:37:00,94.085,94.095,94.08,94.08,164220000.0
2009-02-20 09:38:00,94.085,94.09,94.08,94.085,250200000.0
2009-02-20 09:39:00,94.085,94.09,94.06,94.065,623199999.0
2009-02-20 09:40:00,94.07,94.07,94.05,94.055,886400004.0
2009-02-20 09:41:00,94.055,94.065,94.04,94.05,943200002.0
2009-02-20 09:42:00,94.04,94.055,94.015,94.04,906799999.0
2009-02-20 09:43:00,94.04,94.045,94.025,94.04,956200002.0
2009-02-20 09:44:00,94.04,94.085,94.04,94.075,632800000.0
2009-02-20 09:45:00,94.075,94.08,94.06,94.075,634000004.0
2009-02-20 09:46:00,94.075,94.105,94.065,94.105,311199998.0
2009-02-20 09:47:00,94.095,94.11,94.09,94.09,315099999.0
2009-02-20 09:48:00,94.09,94.1,94.085,94.09,152800001.0
2009-02-20 09:49:00,94.09,94.09,94.09,94.09,213200000.0
2009-02-20 09:50:00,94.095,94.105,94.085,94.09,733799998.0
2009-02-20 09:51:00,94.09,94.09,94.06,94.075,656200004.0
2009-02-20 09:52:00,94.075,94.09,94.07,94.08,345199998.0
2009-02-20 09:53:00,94.08,94.095,94.075,94.09,389199997.0
2009-02-20 09:54:00,94.09,94.095,94.085,94.09,225799999.0
2009-02-20 09:55:00,94.09,94.095,94.09,94.095,81600000.0
2009-02-20 09:56:00,94.1,94.1,94.085,94.09,284439998.0
2009-02-20 09:57:00,94.08,94.08,94.06,94.06,295400002.0
2009-02-20 09:58:00,94.06,94.09,94.045,94.08,390199998.0
2009-02-20 09:59:00,94.085,94.085,94.07,94.08,130400000.0
2009-02-20 10:00:00,94.09,94.105,94.075,94.09,553199994.0
2009-02-20 10:01:00,94.075,94.08,94.065,94.07,295600001.0
2009-02-20 10:02:00,94.07,94.08,94.045,94.05,719399997.0
2009-02-20 10:03:00,94.05,94.06,94.04,94.055,238600002.0
2009-02-20 10:04:00,94.055,94.055,93.975,94.01,854980004.0
2009-02-20 10:05:00,94.01,94.03,93.99,94.005,476199997.0
2009-02-20 10:06:00,93.995,94.01,93.925,93.95,1176399999.0
2009-02-20 10:07:00,93.94,93.95,93.865,93.87,1479040002.0
2009-02-20 10:08:00,93.87,93.88,93.81,93.825,1538199999.0
2009-02-20 10:09:00,93.82,93.82,93.765,93.82,1085100006.0
2009-02-20 10:10:00,93.82,93.82,93.7,93.7,1093219998.0
2009-02-20 10:11:00,93.705,93.77,93.705,93.755,988499992.0
2009-02-20 10:12:00,93.76,93.76,93.715,93.72,891000003.0
2009-02-20 10:13:00,93.725,93.725,93.655,93.705,1278900000.0
2009-02-20 10:14:00,93.705,93.765,93.69,93.735,603700003.0
2009-02-20 10:15:00,93.735,93.75,93.71,93.75,599399997.0
2009-02-20 10:16:00,93.75,93.78,93.74,93.78,310100001.0
2009-02-20 10:17:00,93.76,93.83,93.76,93.795,536399998.0
2009-02-20 10:18:00,93.795,93.805,93.765,93.775,840500004.0
2009-02-20 10:19:00,93.765,93.795,93.755,93.77,716600000.0
2009-02-20 10:20:00,93.775,93.81,93.775,93.775,920999999.0
2009-02-20 10:21:00,93.78,93.785,93.755,93.76,879820001.0
2009-02-20 10:22:00,93.76,93.81,93.76,93.8,1011800004.0
2009-02-20 10:23:00,93.795,93.815,93.79,93.795,709000001.0
2009-02-20 10:24:00,93.8,93.84,93.8,93.83,768800002.0
2009-02-20 10:25:00,93.83,93.89,93.83,93.89,1074600001.0
2009-02-20 10:26:00,93.88,93.89,93.825,93.835,1032400000.0
2009-02-20 10:27:00,93.835,93.845,93.83,93.835,494800003.0
2009-02-20 10:28:00,93.835,93.845,93.825,93.825,857399992.0
2009-02-20 10:29:00,93.83,93.86,93.825,93.855,594400001.0
2009-02-20 10:30:00,93.855,93.86,93.83,93.85,954499998.0
2009-02-20 10:31:00,93.85,93.855,93.815,93.82,1068500004.0
2009-02-20 10:32:00,93.84,93.85,93.82,93.83,1140199995.0
2009-02-20 10:33:00,93.83,93.835,93.815,93.83,867199988.0
2009-02-20 10:34:00,93.82,93.83,93.745,93.75,1158000002.0
2009-02-20 10:35:00,93.75,93.76,93.72,93.75,1028600006.0
2009-02-20 10:36:00,93.75,93.76,93.73,93.745,984999996.0
2009-02-20 10:37:00,93.745,93.76,93.735,93.755,425200001.0
2009-02-20 10:38:00,93.755,93.76,93.74,93.755,325600001.0
2009-02-20 10:39:00,93.755,93.78,93.73,93.76,561799997.0
2009-02-20 10:40:00,93.76,93.765,93.75,93.76,529999996.0
2009-02-20 10:41:00,93.76,93.82,93.755,93.805,928600003.0
2009-02-20 10:42:00,93.82,93.83,93.8,93.8,759839999.0
2009-02-20 10:43:00,93.805,93.805,93.765,93.785,722199999.0
2009-02-20 10:44:00,93.795,93.81,93.785,93.79,1021900001.0
2009-02-20 10:45:00,93.795,93.81,93.77,93.81,1009599999.0
2009-02-20 10:46:00,93.81,93.81,93.785,93.795,590599997.0
2009-02-20 10:47:00,93.795,93.82,93.795,93.81,719799997.0
2009-02-20 10:48:00,93.81,93.815,93.805,93.81,231800000.0
2009-02-20 10:49:00,93.81,93.82,93.795,93.82,567199999.0
2009-02-20 10:50:00,93.82,93.82,93.81,93.815,229300000.0
2009-02-20 10:51:00,93.815,93.83,93.815,93.82,276999999.0
2009-02-20 10:52:00,93.825,93.83,93.82,93.83,532600000.0
2009-02-20 10:53:00,93.83,93.835,93.795,93.82,764999995.0
2009-02-20 10:54:00,93.82,93.83,93.76,93.76,1224799999.0
2009-02-20 10:55:00,93.775,93.775,93.71,93.76,826799999.0
2009-02-20 10:56:00,93.77,93.775,93.71,93.76,766599998.0
2009-02-20 10:57:00,93.75,93.79,93.745,93.785,478799998.0
2009-02-20 10:58:00,93.79,93.8,93.765,93.78,860299994.0
2009-02-20 10:59:00,93.775,93.79,93.73,93.755,975799990.0
2009-02-20 11:00:00,93.755,93.76,93.735,93.74,858399998.0
2009-02-20 11:01:00,93.74,93.76,93.735,93.75,723899988.0
2009-02-20 11:02:00,93.765,93.78,93.735,93.74,989199998.0
2009-02-20 11:03:00,93.74,93.745,93.7,93.705,807699999.0
2009-02-20 11:04:00,93.705,93.725,93.67,93.7,987299996.0
2009-02-20 11:05:00,93.7,93.705,93.67,93.68,746200001.0
2009-02-20 11:06:00,93.68,93.7,93.67,93.685,1075999992.0
2009-02-20 11:07:00,93.685,93.705,93.68,93.69,291399999.0
2009-02-20 11:08:00,93.7,93.71,93.675,93.685,230620000.0
2009-02-20 11:09:00,93.69,93.69,93.645,93.65,479499998.0
2009-02-20 11:10:00,93.65,93.65,93.565,93.585,893599999.0
2009-02-20 11:11:00,93.585,93.65,93.58,93.645,1060500004.0
2009-02-20 11:12:00,93.645,93.66,93.635,93.65,464200001.0
2009-02-20 11:13:00,93.65,93.68,93.645,93.67,509600000.0
2009-02-20 11:14:00,93.67,93.68,93.625,93.63,559799998.0
2009-02-20 11:15:00,93.63,93.68,93.625,93.66,629200004.0
2009-02-20 11:16:00,93.655,93.7,93.625,93.69,970639989.0
2009-02-20 11:17:00,93.69,93.73,93.69,93.72,1074799988.0
2009-02-20 11:18:00,93.71,93.735,93.71,93.71,929200001.0
2009-02-20 11:19:00,93.72,93.72,93.66,93.67,977000005.0
2009-02-20 11:20:00,93.67,93.675,93.65,93.665,474999999.0
2009-02-20 11:21:00,93.665,93.67,93.65,93.655,437200003.0
2009-02-20 11:22:00,93.66,93.71,93.655,93.71,796399994.0
2009-02-20 11:23:00,93.71,93.735,93.7,93.72,983199996.0
2009-02-20 11:24:00,93.71,93.735,93.7,93.72,629799996.0
2009-02-20 11:25:00,93.72,93.84,93.72,93.82,830100002.0
2009-02-20 11:26:00,93.805,93.82,93.775,93.78,1047600000.0
2009-02-20 11:27:00,93.79,93.825,93.775,93.82,926199996.0
2009-02-20 11:28:00,93.82,93.915,93.82,93.875,1249799988.0
2009-02-20 11:29:00,93.875,93.88,93.835,93.84,976439997.0
2009-02-20 11:30:00,93.835,93.895,93.825,93.88,968100001.0
2009-02-20 11:31:00,93.885,93.885,93.855,93.87,715999997.0
2009-02-20 11:32:00,93.87,93.89,93.835,93.845,755439998.0
2009-02-20 11:33:00,93.85,93.875,93.84,93.86,729999997.0
2009-02-20 11:34:00,93.86,93.91,93.86,93.89,820200001.0
2009-02-20 11:35:00,93.89,93.9,93.855,93.855,850599995.0
2009-02-20 11:36:00,93.845,93.875,93.845,93.865,762199994.0
2009-02-20 11:37:00,93.865,93.865,93.83,93.83,524400001.0
2009-02-20 11:38:00,93.83,93.845,93.81,93.825,1015399995.0
2009-02-20 11:39:00,93.825,93.835,93.79,93.81,1130199998.0
2009-02-20 11:40:00,93.81,93.81,93.76,93.78,908599995.0
2009-02-20 11:41:00,93.78,93.8,93.77,93.8,829799998.0
2009-02-20 11:42:00,93.8,93.815,93.795,93.81,766399995.0
2009-02-20 11:43:00,93.815,93.9,93.815,93.9,956600003.0
2009-02-20 11:44:00,93.89,93.935,93.87,93.925,1244199999.0
2009-02-20 11:45:00,93.925,93.95,93.87,93.875,897999997.0
2009-02-20 11:46:00,93.875,93.875,93.85,93.87,420800000.0
2009-02-20 11:47:00,93.87,93.9,93.87,93.87,661399995.0
2009-02-20 11:48:00,93.875,93.875,93.825,93.84,549799999.0
2009-02-20 11:49:00,93.84,93.845,93.81,93.825,412600000.0
2009-02-20 11:50:00,93.825,93.83,93.815,93.83,421600001.0
2009-02-20 11:51:00,93.83,93.84,93.815,93.825,757799995.0
2009-02-20 11:52:00,93.825,93.855,93.82,93.835,773200003.0
2009-02-20 11:53:00,93.835,93.84,93.825,93.835,376799998.0
2009-02-20 11:54:00,93.835,93.85,93.825,93.84,396699999.0
2009-02-20 11:55:00,93.84,93.87,93.83,93.86,838600001.0
2009-02-20 11:56:00,93.85,93.865,93.845,93.865,648799997.0
2009-02-20 11:57:00,93.865,93.88,93.85,93.87,304599999.0
2009-02-20 11:58:00,93.855,93.855,93.855,93.855,147800000.0
2009-02-20 11:59:00,93.855,93.88,93.855,93.865,613000002.0
2009-02-20 12:00:00,93.865,93.89,93.86,93.875,1095400014.0
2009-02-20 12:01:00,93.875,93.885,93.865,93.885,1170000021.0
2009-02-20 12:02:00,93.885,93.94,93.88,93.915,699800004.0
2009-02-20 12:03:00,93.915,93.935,93.91,93.915,479400004.0
2009-02-20 12:04:00,93.915,93.925,93.87,93.89,669999988.0
2009-02-20 12:05:00,93.9,93.93,93.885,93.915,684499999.0
2009-02-20 12:06:00,93.92,93.935,93.915,93.925,675999997.0
2009-02-20 12:07:00,93.925,93.93,93.915,93.93,305000005.0
2009-02-20 12:08:00,93.93,93.96,93.93,93.95,425199999.0
2009-02-20 12:09:00,93.95,93.98,93.95,93.955,707199999.0
2009-02-20 12:10:00,93.96,93.98,93.95,93.97,765800004.0
2009-02-20 12:11:00,93.97,93.98,93.95,93.95,432400001.0
2009-02-20 12:12:00,93.955,93.97,93.94,93.95,920999989.0
2009-02-20 12:13:00,93.94,93.95,93.925,93.94,668399998.0
2009-02-20 12:14:00,93.94,93.96,93.935,93.95,680200001.0
2009-02-20 12:15:00,93.95,93.97,93.945,93.955,479599997.0
2009-02-20 12:16:00,93.955,93.97,93.955,93.96,179400003.0
2009-02-20 12:17:00,93.96,93.965,93.945,93.945,530800001.0
2009-02-20 12:18:00,93.95,93.965,93.945,93.945,829599995.0
2009-02-20 12:19:00,93.95,93.97,93.935,93.955,1067999999.0
2009-02-20 12:20:00,93.96,93.965,93.94,93.94,467399994.0
2009-02-20 12:21:00,93.94,93.95,93.925,93.935,514800001.0
2009-02-20 12:22:00,93.935,93.96,93.925,93.955,374400000.0
2009-02-20 12:23:00,93.955,93.98,93.945,93.965,830499993.0
2009-02-20 12:24:00,93.97,93.975,93.92,93.95,412000002.0
2009-02-20 12:25:00,93.95,93.97,93.95,93.96,537000002.0
2009-02-20 12:26:00,93.96,93.98,93.955,93.97,318800003.0
2009-02-20 12:27:00,93.97,93.98,93.97,93.97,143599999.0
2009-02-20 12:28:00,93.975,93.98,93.955,93.98,440400001.0
2009-02-20 12:29:00,93.965,93.98,93.965,93.98,329600000.0
2009-02-20 12:30:00,93.98,93.985,93.98,93.985,251000000.0
2009-02-20 12:31:00,93.99,94.04,93.975,93.99,984199993.0
2009-02-20 12:32:00,94.0,94.0,93.99,93.99,228199999.0
2009-02-20 12:33:00,93.99,94.0,93.975,93.99,413800002.0
2009-02-20 12:34:00,93.995,94.04,93.995,94.04,741200001.0
2009-02-20 12:35:00,94.03,94.06,94.025,94.06,1104200007.0
2009-02-20 12:36:00,94.06,94.115,94.06,94.075,1500299993.0
2009-02-20 12:37:00,94.08,94.09,94.06,94.08,900000002.0
2009-02-20 12:38:00,94.08,94.095,94.065,94.09,536699999.0
2009-02-20 12:39:00,94.095,94.095,94.04,94.06,913000004.0
2009-02-20 12:40:00,94.06,94.075,94.055,94.07,562799997.0
2009-02-20 12:41:00,94.07,94.105,94.06,94.09,668000000.0
2009-02-20 12:42:00,94.08,94.105,94.065,94.1,656800002.0
2009-02-20 12:43:00,94.1,94.1,94.07,94.08,1111799995.0
2009-02-20 12:44:00,94.08,94.09,94.065,94.075,966799993.0
2009-02-20 12:45:00,94.075,94.105,94.065,94.075,966599991.0
2009-02-20 12:46:00,94.075,94.08,94.01,94.015,1219940006.0
2009-02-20 12:47:00,94.015,94.04,94.0,94.005,990799990.0
2009-02-20 12:48:00,94.005,94.02,93.99,94.01,1013400007.0
2009-02-20 12:49:00,94.02,94.05,94.01,94.04,898200001.0
2009-02-20 12:50:00,94.04,94.055,94.015,94.04,451200005.0
2009-02-20 12:51:00,94.04,94.045,94.025,94.04,712199999.0
2009-02-20 12:52:00,94.04,94.05,94.035,94.04,690000001.0
2009-02-20 12:53:00,94.04,94.055,94.035,94.04,681599995.0
2009-02-20 12:54:00,94.04,94.04,94.0,94.01,1002399995.0
2009-02-20 12:55:00,94.01,94.01,93.985,93.99,870699991.0
2009-02-20 12:56:00,93.99,93.995,93.96,93.98,581799995.0
2009-02-20 12:57:00,93.965,93.985,93.955,93.98,924399993.0
2009-02-20 12:58:00,93.98,93.98,93.93,93.94,905799998.0
2009-02-20 12:59:00,93.94,93.95,93.93,93.95,679399998.0
2009-02-20 13:00:00,93.95,93.97,93.9,93.915,577439996.0
2009-02-20 13:01:00,93.92,93.93,93.905,93.91,776199997.0
2009-02-20 13:02:00,93.92,93.925,93.895,93.92,975599991.0
2009-02-20 13:03:00,93.92,93.96,93.92,93.955,812400002.0
2009-02-20 13:04:00,93.955,93.985,93.955,93.965,607600001.0
2009-02-20 13:05:00,93.955,93.97,93.95,93.96,682399993.0
2009-02-20 13:06:00,93.96,93.97,93.95,93.96,593999993.0
2009-02-20 13:07:00,93.96,93.975,93.96,93.97,309200000.0
2009-02-20 13:08:00,93.97,94.02,93.97,94.01,1126999997.0
2009-02-20 13:09:00,94.01,94.04,94.005,94.03,553200004.0
2009-02-20 13:10:00,94.03,94.04,94.025,94.025,187199999.0
2009-02-20 13:11:00,94.015,94.045,94.015,94.03,370200001.0
2009-02-20 13:12:00,94.02,94.02,93.985,94.0,319199997.0
2009-02-20 13:13:00,94.0,94.0,93.985,93.995,55399999.0
2009-02-20 13:14:00,93.995,94.0,93.985,93.99,91600000.0
2009-02-20 13:15:00,93.99,93.99,93.945,93.95,635799994.0
2009-02-20 13:16:00,93.95,93.96,93.945,93.96,363200001.0
2009-02-20 13:17:00,93.96,93.96,93.925,93.93,608600002.0
2009-02-20 13:18:00,93.93,93.95,93.93,93.945,636600000.0
2009-02-20 13:19:00,93.945,93.95,93.88,93.9,1239999999.0
2009-02-20 13:20:00,93.9,93.955,93.885,93.93,1531819984.0
2009-02-20 13:21:00,93.92,93.935,93.9,93.93,695400003.0
2009-02-20 13:22:00,93.93,93.955,93.93,93.95,779399997.0
2009-02-20 13:23:00,93.95,93.96,93.94,93.95,281599997.0
2009-02-20 13:24:00,93.955,94.04,93.945,94.02,1252699993.0
2009-02-20 13:25:00,94.02,94.045,94.02,94.045,448599998.0
2009-02-20 13:26:00,94.045,94.05,93.975,93.98,781199997.0
2009-02-20 13:27:00,93.99,94.005,93.975,93.995,520000004.0
2009-02-20 13:28:00,93.995,94.01,93.99,94.0,714599996.0
2009-02-20 13:29:00,94.0,94.0,93.985,93.99,444200002.0
2009-02-20 13:30:00,93.99,93.99,93.94,93.95,211799998.0
2009-02-20 13:31:00,93.95,93.95,93.905,93.91,934299997.0
2009-02-20 13:32:00,93.915,93.93,93.885,93.925,929000000.0
2009-02-20 13:33:00,93.925,93.925,93.88,93.9,1024799998.0
2009-02-20 13:34:00,93.9,93.93,93.895,93.92,731199991.0
2009-02-20 13:35:00,93.92,93.925,93.915,93.92,312600000.0
2009-02-20 13:36:00,93.92,93.92,93.895,93.905,373600000.0
2009-02-20 13:37:00,93.905,93.915,93.895,93.9,308000000.0
2009-02-20 13:38:00,93.9,93.91,93.885,93.895,684999997.0
2009-02-20 13:39:00,93.9,93.915,93.895,93.91,324600001.0
2009-02-20 13:40:00,93.91,93.94,93.905,93.935,580400000.0
2009-02-20 13:41:00,93.935,93.95,93.925,93.95,992800002.0
2009-02-20 13:42:00,93.94,93.975,93.93,93.94,959100001.0
2009-02-20 13:43:00,93.945,93.945,93.9,93.925,469999995.0
2009-02-20 13:44:00,93.915,93.93,93.9,93.905,365800000.0
2009-02-20 13:45:00,93.91,93.91,93.855,93.89,690800002.0
2009-02-20 13:46:00,93.89,93.925,93.89,93.925,289799999.0
2009-02-20 13:47:00,93.925,93.95,93.925,93.94,335599996.0
2009-02-20 13:48:00,93.94,93.94,93.925,93.935,339199998.0
2009-02-20 13:49:00,93.935,93.955,93.925,93.93,873599996.0
2009-02-20 13:50:00,93.93,93.93,93.93,93.93,292799999.0
2009-02-20 13:51:00,93.93,93.95,93.93,93.94,517600012.0
2009-02-20 13:52:00,93.95,93.955,93.935,93.94,593399993.0
2009-02-20 13:53:00,93.94,93.94,93.92,93.925,491599997.0
2009-02-20 13:54:00,93.925,93.945,93.915,93.935,415199999.0
2009-02-20 13:55:00,93.935,93.935,93.92,93.925,291999997.0
2009-02-20 13:56:00,93.925,93.925,93.915,93.92,235999998.0
2009-02-20 13:57:00,93.905,93.92,93.905,93.915,634599995.0
2009-02-20 13:58:00,93.905,93.93,93.905,93.915,578999999.0
2009-02-20 13:59:00,93.915,93.93,93.905,93.93,523200004.0
2009-02-20 14:00:00,93.93,93.93,93.895,93.91,605999993.0
2009-02-20 14:01:00,93.91,93.93,93.895,93.925,768599997.0
2009-02-20 14:02:00,93.925,94.03,93.915,94.0,1000699992.0
2009-02-20 14:03:00,94.0,94.02,93.975,94.0,1290000005.0
2009-02-20 14:04:00,94.005,94.035,94.005,94.015,838400001.0
2009-02-20 14:05:00,94.02,94.045,94.005,94.04,872199998.0
2009-02-20 14:06:00,94.045,94.08,94.035,94.07,1021199997.0
2009-02-20 14:07:00,94.06,94.075,94.045,94.05,808200006.0
2009-02-20 14:08:00,94.05,94.075,94.05,94.075,842399996.0
2009-02-20 14:09:00,94.075,94.075,94.04,94.05,859599999.0
2009-02-20 14:10:00,94.05,94.055,94.035,94.04,513000001.0
2009-02-20 14:11:00,94.04,94.045,94.025,94.03,647600000.0
2009-02-20 14:12:00,94.03,94.055,94.03,94.055,213600000.0
2009-02-20 14:13:00,94.055,94.06,94.03,94.035,472599991.0
2009-02-20 14:14:00,94.035,94.045,94.03,94.04,645999997.0
2009-02-20 14:15:00,94.04,94.05,94.035,94.04,655399999.0
2009-02-20 14:16:00,94.04,94.06,94.035,94.055,784999998.0
2009-02-20 14:17:00,94.055,94.075,94.055,94.075,871999995.0
2009-02-20 14:18:00,94.085,94.125,94.07,94.105,1218999992.0
2009-02-20 14:19:00,94.11,94.115,94.09,94.095,650199997.0
2009-02-20 14:20:00,94.095,94.1,94.08,94.08,505399996.0
2009-02-20 14:21:00,94.095,94.095,94.08,94.09,408600000.0
2009-02-20 14:22:00,94.09,94.095,94.085,94.09,186799999.0
2009-02-20 14:23:00,94.085,94.1,94.085,94.1,88000000.0
2009-02-20 14:24:00,94.1,94.12,94.095,94.12,864199992.0
2009-02-20 14:25:00,94.125,94.125,94.105,94.12,359399998.0
2009-02-20 14:26:00,94.12,94.16,94.115,94.15,612360000.0
2009-02-20 14:27:00,94.14,94.16,94.125,94.16,1057200000.0
2009-02-20 14:28:00,94.16,94.22,94.15,94.2,1126000003.0
2009-02-20 14:29:00,94.2,94.215,94.175,94.18,808399999.0
2009-02-20 14:30:00,94.18,94.2,94.18,94.185,520299996.0
2009-02-20 14:31:00,94.185,94.185,94.165,94.17,672100000.0
2009-02-20 14:32:00,94.17,94.17,94.135,94.14,563599998.0
2009-02-20 14:33:00,94.145,94.15,94.135,94.14,688599995.0
2009-02-20 14:34:00,94.14,94.14,94.08,94.105,1072039998.0
2009-02-20 14:35:00,94.095,94.095,94.03,94.03,1139599995.0
2009-02-20 14:36:00,94.035,94.12,94.025,94.1,869399989.0
2009-02-20 14:37:00,94.1,94.11,94.05,94.065,783639994.0
2009-02-20 14:38:00,94.065,94.115,94.06,94.11,292819998.0
2009-02-20 14:39:00,94.11,94.11,94.075,94.085,643000003.0
2009-02-20 14:40:00,94.085,94.115,94.085,94.105,231399997.0
2009-02-20 14:41:00,94.095,94.1,94.07,94.075,266840000.0
2009-02-20 14:42:00,94.075,94.08,94.075,94.08,52200000.0
2009-02-20 14:43:00,94.07,94.08,94.05,94.065,488600003.0
2009-02-20 14:44:00,94.075,94.075,94.045,94.06,204800003.0
2009-02-20 14:45:00,94.06,94.06,94.045,94.055,258840001.0
2009-02-20 14:46:00,94.055,94.1,94.055,94.1,744200001.0
2009-02-20 14:47:00,94.1,94.1,94.055,94.065,498500002.0
2009-02-20 14:48:00,94.065,94.065,94.045,94.05,179599999.0
2009-02-20 14:49:00,94.05,94.11,94.045,94.11,492400001.0
2009-02-20 14:50:00,94.11,94.16,94.1,94.13,626900003.0
2009-02-20 14:51:00,94.125,94.135,94.1,94.11,664799996.0
2009-02-20 14:52:00,94.11,94.115,94.075,94.095,321999997.0
2009-02-20 14:53:00,94.095,94.115,94.06,94.06,699539999.0
2009-02-20 14:54:00,94.065,94.105,94.065,94.105,663440001.0
2009-02-20 14:55:00,94.105,94.12,94.095,94.115,359600001.0
2009-02-20 14:56:00,94.115,94.125,94.105,94.125,448199994.0
2009-02-20 14:57:00,94.125,94.13,94.115,94.125,218800003.0
2009-02-20 14:58:00,94.125,94.13,94.11,94.115,315799999.0
2009-02-20 14:59:00,94.115,94.125,94.105,94.125,286999998.0
2009-02-20 15:00:00,94.125,94.14,94.12,94.135,221400003.0
2009-02-20 15:01:00,94.135,94.135,94.125,94.135,130200000.0
2009-02-20 15:02:00,94.135,94.135,94.12,94.125,141000002.0
2009-02-20 15:03:00,94.125,94.145,94.12,94.12,646200007.0
2009-02-20 15:04:00,94.125,94.125,94.125,94.125,31000000.0
2009-02-20 15:05:00,94.125,94.125,94.095,94.105,430799999.0
2009-02-20 15:06:00,94.095,94.13,94.095,94.125,234800002.0
2009-02-20 15:07:00,94.125,94.145,94.115,94.145,379200003.0
2009-02-20 15:08:00,94.145,94.16,94.135,94.14,253599999.0
2009-02-20 15:09:00,94.15,94.15,94.13,94.13,284000001.0
2009-02-20 15:10:00,94.135,94.145,94.115,94.135,525799995.0
2009-02-20 15:11:00,94.145,94.145,94.105,94.135,818220004.0
2009-02-20 15:12:00,94.155,94.17,94.135,94.16,488999999.0
2009-02-20 15:13:00,94.16,94.175,94.155,94.155,543399994.0
2009-02-20 15:14:00,94.175,94.225,94.16,94.2,918700001.0
2009-02-20 15:15:00,94.205,94.225,94.195,94.225,420059997.0
2009-02-20 15:16:00,94.215,94.225,94.18,94.21,477600002.0
2009-02-20 15:17:00,94.21,94.215,94.185,94.21,303799999.0
2009-02-20 15:18:00,94.21,94.22,94.195,94.2,319000002.0
2009-02-20 15:19:00,94.2,94.205,94.115,94.155,471819996.0
2009-02-20 15:20:00,94.155,94.18,94.15,94.16,947879995.0
2009-02-20 15:21:00,94.155,94.155,94.125,94.15,591399993.0
2009-02-20 15:22:00,94.15,94.17,94.15,94.155,520799997.0
2009-02-20 15:23:00,94.155,94.18,94.145,94.175,466740000.0
2009-02-20 15:24:00,94.175,94.21,94.17,94.195,372200000.0
2009-02-20 15:25:00,94.2,94.205,94.175,94.185,235199999.0
2009-02-20 15:26:00,94.185,94.19,94.16,94.165,350599999.0
2009-02-20 15:27:00,94.165,94.165,94.15,94.155,156799999.0
2009-02-20 15:28:00,94.155,94.17,94.15,94.165,188720002.0
2009-02-20 15:29:00,94.155,94.175,94.145,94.165,474599997.0
2009-02-20 15:30:00,94.18,94.305,94.175,94.3,426199999.0
2009-02-20 15:31:00,94.3,94.355,94.3,94.335,731879994.0
2009-02-20 15:32:00,94.305,94.335,94.28,94.305,983720002.0
2009-02-20 15:33:00,94.305,94.315,94.23,94.285,830600005.0
2009-02-20 15:34:00,94.29,94.335,94.25,94.315,590800000.0
2009-02-20 15:35:00,94.325,94.33,94.305,94.315,452200000.0
2009-02-20 15:36:00,94.315,94.35,94.31,94.335,487000000.0
2009-02-20 15:37:00,94.345,94.345,94.31,94.32,422200002.0
2009-02-20 15:38:00,94.32,94.34,94.305,94.32,496199998.0
2009-02-20 15:39:00,94.32,94.375,94.32,94.375,348099998.0
2009-02-20 15:40:00,94.375,94.38,94.34,94.355,288800005.0
2009-02-20 15:41:00,94.345,94.37,94.335,94.35,597200007.0
2009-02-20 15:42:00,94.35,94.35,94.29,94.3,461800004.0
2009-02-20 15:43:00,94.3,94.32,94.28,94.29,458000003.0
2009-02-20 15:44:00,94.29,94.325,94.275,94.315,441400005.0
2009-02-20 15:45:00,94.32,94.35,94.305,94.325,531200004.0
2009-02-20 15:46:00,94.325,94.33,94.315,94.325,129599999.0
2009-02-20 15:47:00,94.325,94.36,94.325,94.345,382800003.0
2009-02-20 15:48:00,94.35,94.355,94.335,94.34,279000000.0
2009-02-20 15:49:00,94.34,94.34,94.32,94.33,211000000.0
2009-02-20 15:50:00,94.33,94.33,94.305,94.33,309439999.0
2009-02-20 15:51:00,94.33,94.35,94.33,94.35,165000000.0
2009-02-20 15:52:00,94.345,94.35,94.3,94.325,290680000.0
2009-02-20 15:53:00,94.325,94.33,94.315,94.33,257600001.0
2009-02-20 15:54:00,94.33,94.335,94.32,94.335,111200000.0
2009-02-20 15:55:00,94.335,94.345,94.315,94.335,233599998.0
2009-02-20 15:56:00,94.325,94.33,94.3,94.32,392999996.0
2009-02-20 15:57:00,94.32,94.34,94.3,94.31,385800000.0
2009-02-20 15:58:00,94.31,94.34,94.3,94.34,248400000.0
2009-02-20 15:59:00,94.34,94.34,94.31,94.32,413000006.0
2009-02-20 16:00:00,94.32,94.33,94.3,94.33,304199997.0
2009-02-20 16:01:00,94.33,94.33,94.31,94.31,379400002.0
2009-02-20 16:02:00,94.315,94.355,94.315,94.345,328839996.0
2009-02-20 16:03:00,94.335,94.35,94.325,94.335,291839998.0
2009-02-20 16:04:00,94.33,94.36,94.325,94.345,656320007.0
2009-02-20 16:05:00,94.345,94.345,94.325,94.33,278600000.0
2009-02-20 16:06:00,94.33,94.34,94.315,94.325,198400001.0
2009-02-20 16:07:00,94.325,94.33,94.295,94.3,451639997.0
2009-02-20 16:08:00,94.29,94.3,94.28,94.3,612599997.0
2009-02-20 16:09:00,94.3,94.305,94.22,94.25,757620001.0
2009-02-20 16:10:00,94.25,94.25,94.185,94.19,866840001.0
2009-02-20 16:11:00,94.2,94.23,94.18,94.22,701399998.0
2009-02-20 16:12:00,94.22,94.225,94.145,94.145,825600004.0
2009-02-20 16:13:00,94.15,94.15,94.05,94.07,988319996.0
2009-02-20 16:14:00,94.075,94.165,94.065,94.16,784400001.0
2009-02-20 16:15:00,94.165,94.185,94.15,94.185,387100000.0
2009-02-20 16:16:00,94.2,94.21,94.15,94.17,487299999.0
2009-02-20 16:17:00,94.17,94.175,94.155,94.16,321000000.0
2009-02-20 16:18:00,94.16,94.175,94.16,94.16,152200002.0
2009-02-20 16:19:00,94.17,94.17,94.135,94.145,413999998.0
2009-02-20 16:20:00,94.145,94.16,94.135,94.135,522800001.0
2009-02-20 16:21:00,94.145,94.155,94.115,94.155,492800006.0
2009-02-20 16:22:00,94.165,94.17,94.145,94.16,518399999.0
2009-02-20 16:23:00,94.15,94.21,94.15,94.21,249200002.0
2009-02-20 16:24:00,94.195,94.2,94.18,94.185,182719999.0
2009-02-20 16:25:00,94.195,94.215,94.18,94.21,554400000.0
2009-02-20 16:26:00,94.21,94.21,94.175,94.185,255199998.0
2009-02-20 16:27:00,94.185,94.2,94.18,94.2,241600001.0
2009-02-20 16:28:00,94.2,94.21,94.185,94.185,223199998.0
2009-02-20 16:29:00,94.185,94.195,94.18,94.195,810799998.0
2009-02-20 16:30:00,94.195,94.25,94.18,94.185,858400002.0
2009-02-20 16:31:00,94.185,94.225,94.18,94.22,489280000.0
2009-02-20 16:32:00,94.22,94.225,94.175,94.19,393599999.0
2009-02-20 16:33:00,94.19,94.195,94.165,94.175,477000000.0
2009-02-20 16:34:00,94.175,94.215,94.17,94.2,653000009.0
2009-02-20 16:35:00,94.22,94.255,94.19,94.235,842600000.0
2009-02-20 16:36:00,94.245,94.245,94.2,94.215,1121400001.0
2009-02-20 16:37:00,94.215,94.24,94.2,94.2,845799997.0
2009-02-20 16:38:00,94.2,94.22,94.15,94.175,626400001.0
2009-02-20 16:39:00,94.175,94.22,94.155,94.16,695000002.0
2009-02-20 16:40:00,94.16,94.165,94.125,94.15,1110999999.0
2009-02-20 16:41:00,94.16,94.22,94.16,94.205,283400001.0
2009-02-20 16:42:00,94.2,94.2,94.12,94.145,714419999.0
2009-02-20 16:43:00,94.145,94.16,94.13,94.155,352200000.0
2009-02-20 16:44:00,94.145,94.165,94.08,94.095,769940002.0
2009-02-20 16:45:00,94.085,94.145,94.065,94.145,574800001.0
2009-02-20 16:46:00,94.135,94.175,94.135,94.155,540600001.0
2009-02-20 16:47:00,94.165,94.19,94.135,94.185,553620003.0
2009-02-20 16:48:00,94.185,94.22,94.165,94.21,606100001.0
2009-02-20 16:49:00,94.22,94.24,94.2,94.2,609500000.0
2009-02-20 16:50:00,94.205,94.225,94.19,94.205,633600000.0
2009-02-20 16:51:00,94.21,94.23,94.19,94.23,338200000.0
2009-02-20 16:52:00,94.23,94.23,94.19,94.19,547800004.0
2009-02-20 16:53:00,94.185,94.19,94.17,94.19,340740002.0
2009-02-20 16:54:00,94.195,94.22,94.195,94.205,253739999.0
2009-02-20 16:55:00,94.205,94.24,94.205,94.24,605919997.0
2009-02-20 16:56:00,94.24,94.285,94.235,94.25,545099999.0
2009-02-20 16:57:00,94.24,94.25,94.235,94.24,358639999.0
2009-02-20 16:58:00,94.245,94.27,94.245,94.265,397120000.0
2009-02-20 16:59:00,94.265,94.28,94.25,94.27,317140000.0
2009-02-20 17:00:00,94.28,94.29,94.205,94.24,427020000.0
2009-02-20 17:01:00,94.24,94.265,94.19,94.265,400000000.0
2009-02-20 17:02:00,94.255,94.255,94.23,94.25,328700000.0
2009-02-20 17:03:00,94.25,94.25,94.215,94.235,246800001.0
2009-02-20 17:04:00,94.235,94.255,94.18,94.185,510799999.0
2009-02-20 17:05:00,94.185,94.3,94.185,94.3,570199997.0
2009-02-20 17:06:00,94.3,94.33,94.29,94.325,365080000.0
2009-02-20 17:07:00,94.325,94.335,94.28,94.3,703339999.0
2009-02-20 17:08:00,94.295,94.3,94.28,94.285,390199999.0
2009-02-20 17:09:00,94.285,94.315,94.27,94.275,414399998.0
2009-02-20 17:10:00,94.275,94.36,94.275,94.325,595639996.0
2009-02-20 17:11:00,94.315,94.335,94.265,94.305,639900000.0
2009-02-20 17:12:00,94.305,94.315,94.27,94.305,548320001.0
2009-02-20 17:13:00,94.3,94.31,94.27,94.28,416280000.0
2009-02-20 17:14:00,94.28,94.31,94.27,94.29,337339999.0
2009-02-20 17:15:00,94.29,94.3,94.275,94.285,518999999.0
2009-02-20 17:16:00,94.285,94.32,94.27,94.315,259399999.0
2009-02-20 17:17:00,94.31,94.34,94.28,94.285,355480000.0
2009-02-20 17:18:00,94.285,94.32,94.275,94.32,371199999.0
2009-02-20 17:19:00,94.32,94.32,94.27,94.28,299679999.0
2009-02-20 17:20:00,94.29,94.31,94.275,94.275,503799994.0
2009-02-20 17:21:00,94.275,94.29,94.245,94.25,630499998.0
2009-02-20 17:22:00,94.25,94.28,94.24,94.265,539119998.0
2009-02-20 17:23:00,94.265,94.265,94.235,94.26,393619998.0
2009-02-20 17:24:00,94.27,94.29,94.235,94.24,166440000.0
2009-02-20 17:25:00,94.24,94.29,94.23,94.285,304800000.0
2009-02-20 17:26:00,94.29,94.315,94.265,94.29,518800000.0
2009-02-20 17:27:00,94.28,94.31,94.27,94.29,816700000.0
2009-02-20 17:28:00,94.29,94.29,94.21,94.24,668800000.0
2009-02-20 17:29:00,94.24,94.31,94.235,94.27,938200000.0
2009-02-20 17:30:00,94.27,94.28,94.25,94.28,721999995.0
2009-02-20 17:31:00,94.28,94.31,94.275,94.31,467800001.0
2009-02-20 17:32:00,94.305,94.31,94.245,94.25,715099995.0
2009-02-20 17:33:00,94.25,94.285,94.25,94.265,1101600012.0
2009-02-20 17:34:00,94.265,94.28,94.255,94.26,765699988.0
2009-02-20 17:35:00,94.26,94.29,94.26,94.26,1132699986.0
2009-02-20 17:36:00,94.26,94.27,94.245,94.27,570799997.0
2009-02-20 17:37:00,94.275,94.28,94.26,94.28,700399989.0
2009-02-20 17:38:00,94.28,94.29,94.26,94.28,575399992.0
2009-02-20 17:39:00,94.28,94.305,94.28,94.3,491800000.0
2009-02-20 17:40:00,94.305,94.325,94.285,94.29,816000000.0
2009-02-20 17:41:00,94.29,94.295,94.26,94.28,516400001.0
2009-02-20 17:42:00,94.285,94.32,94.27,94.3,668200000.0
2009-02-20 17:43:00,94.3,94.33,94.29,94.31,962399999.0
2009-02-20 17:44:00,94.3,94.335,94.3,94.315,447700000.0
2009-02-20 17:45:00,94.3,94.325,94.3,94.3,819600012.0
2009-02-20 17:46:00,94.295,94.32,94.285,94.3,791399999.0
2009-02-20 17:47:00,94.295,94.315,94.29,94.29,714599999.0
2009-02-20 17:48:00,94.285,94.29,94.24,94.26,859000000.0
2009-02-20 17:49:00,94.265,94.285,94.26,94.26,782999983.0
2009-02-20 17:50:00,94.26,94.27,94.25,94.255,497400002.0
2009-02-20 17:51:00,94.255,94.26,94.23,94.24,921600002.0
2009-02-20 17:52:00,94.24,94.24,94.175,94.175,968799998.0
2009-02-20 17:53:00,94.175,94.18,94.15,94.16,1034199996.0
2009-02-20 17:54:00,94.16,94.18,94.155,94.17,853799997.0
2009-02-20 17:55:00,94.17,94.195,94.16,94.195,931199994.0
2009-02-20 17:56:00,94.185,94.185,94.125,94.135,971999998.0
2009-02-20 17:57:00,94.135,94.16,94.13,94.15,827199998.0
2009-02-20 17:58:00,94.15,94.16,94.135,94.16,622799997.0
2009-02-20 17:59:00,94.16,94.18,94.135,94.17,935599999.0
2009-02-20 18:00:00,94.17,94.17,94.12,94.17,825599995.0
2009-02-20 18:01:00,94.17,94.17,94.14,94.15,576999996.0
2009-02-20 18:02:00,94.15,94.17,94.14,94.16,839799997.0
2009-02-20 18:03:00,94.16,94.19,94.16,94.18,419199999.0
2009-02-20 18:04:00,94.18,94.18,94.145,94.15,520399993.0
2009-02-20 18:05:00,94.145,94.165,94.145,94.165,484200008.0
2009-02-20 18:06:00,94.165,94.17,94.13,94.145,675899998.0
2009-02-20 18:07:00,94.145,94.165,94.14,94.14,560400000.0
2009-02-20 18:08:00,94.14,94.175,94.14,94.155,722299994.0
2009-02-20 18:09:00,94.155,94.175,94.14,94.16,783199999.0
2009-02-20 18:10:00,94.16,94.16,94.145,94.15,310300000.0
2009-02-20 18:11:00,94.14,94.17,94.14,94.155,400399992.0
2009-02-20 18:12:00,94.16,94.16,94.135,94.16,692599989.0
2009-02-20 18:13:00,94.16,94.16,94.14,94.16,511999993.0
2009-02-20 18:14:00,94.17,94.18,94.14,94.14,369400000.0
2009-02-20 18:15:00,94.14,94.16,94.11,94.11,910399996.0
2009-02-20 18:16:00,94.11,94.13,94.1,94.125,1328399989.0
2009-02-20 18:17:00,94.125,94.175,94.125,94.16,484100001.0
2009-02-20 18:18:00,94.16,94.16,94.12,94.13,896599993.0
2009-02-20 18:19:00,94.125,94.14,94.1,94.13,1602000002.0
2009-02-20 18:20:00,94.13,94.195,94.125,94.18,835200002.0
2009-02-20 18:21:00,94.18,94.19,94.15,94.16,681199993.0
2009-02-20 18:22:00,94.16,94.17,94.145,94.16,966799994.0
2009-02-20 18:23:00,94.16,94.16,94.1,94.125,740400000.0
2009-02-20 18:24:00,94.125,94.19,94.12,94.16,786399998.0
2009-02-20 18:25:00,94.165,94.17,94.115,94.155,1210400000.0
2009-02-20 18:26:00,94.155,94.175,94.15,94.17,664600002.0
2009-02-20 18:27:00,94.17,94.2,94.165,94.2,691800002.0
2009-02-20 18:28:00,94.185,94.29,94.18,94.285,1198399998.0
2009-02-20 18:29:00,94.29,94.29,94.21,94.22,947800000.0
2009-02-20 18:30:00,94.22,94.22,94.155,94.18,745799998.0
2009-02-20 18:31:00,94.18,94.205,94.15,94.15,615400000.0
2009-02-20 18:32:00,94.15,94.18,94.15,94.18,795999991.0
2009-02-20 18:33:00,94.18,94.19,94.175,94.18,595199998.0
2009-02-20 18:34:00,94.175,94.2,94.15,94.19,571199996.0
2009-02-20 18:35:00,94.19,94.22,94.18,94.19,1076599996.0
2009-02-20 18:36:00,94.19,94.23,94.185,94.23,1175599986.0
2009-02-20 18:37:00,94.225,94.23,94.2,94.22,655400002.0
2009-02-20 18:38:00,94.21,94.23,94.205,94.21,652599999.0
2009-02-20 18:39:00,94.22,94.275,94.22,94.25,728999999.0
2009-02-20 18:40:00,94.25,94.26,94.21,94.26,707999999.0
2009-02-20 18:41:00,94.255,94.275,94.25,94.25,499400000.0
2009-02-20 18:42:00,94.245,94.25,94.22,94.23,351700000.0
2009-02-20 18:43:00,94.24,94.26,94.235,94.24,679399999.0
2009-02-20 18:44:00,94.24,94.27,94.24,94.26,402500000.0
2009-02-20 18:45:00,94.26,94.26,94.225,94.245,507200002.0
2009-02-20 18:46:00,94.25,94.27,94.25,94.26,111400000.0
2009-02-20 18:47:00,94.26,94.26,94.22,94.23,472699993.0
2009-02-20 18:48:00,94.23,94.28,94.205,94.26,909099994.0
2009-02-20 18:49:00,94.27,94.28,94.255,94.27,584699992.0
2009-02-20 18:50:00,94.27,94.27,94.17,94.205,1301399988.0
2009-02-20 18:51:00,94.205,94.21,94.125,94.15,980000002.0
2009-02-20 18:52:00,94.15,94.155,94.115,94.15,1065399996.0
2009-02-20 18:53:00,94.15,94.16,94.12,94.125,1138999999.0
2009-02-20 18:54:00,94.125,94.13,94.11,94.115,849200001.0
2009-02-20 18:55:00,94.12,94.14,94.115,94.12,502200000.0
2009-02-20 18:56:00,94.12,94.13,94.115,94.13,756800000.0
2009-02-20 18:57:00,94.125,94.13,94.045,94.06,862100001.0
2009-02-20 18:58:00,94.055,94.07,94.05,94.05,531699999.0
2009-02-20 18:59:00,94.05,94.05,93.87,93.875,867099998.0
2009-02-20 19:00:00,93.875,93.895,93.78,93.84,806000006.0
2009-02-20 19:01:00,93.845,93.86,93.78,93.83,818700000.0
2009-02-20 19:02:00,93.835,93.88,93.81,93.81,884200000.0
2009-02-20 19:03:00,93.81,93.81,93.7,93.72,882000000.0
2009-02-20 19:04:00,93.72,93.73,93.66,93.675,912500001.0
2009-02-20 19:05:00,93.67,93.75,93.655,93.725,782400000.0
2009-02-20 19:06:00,93.735,93.75,93.7,93.74,962800000.0
2009-02-20 19:07:00,93.74,93.76,93.685,93.685,787700000.0
2009-02-20 19:08:00,93.68,93.685,93.495,93.495,558200000.0
2009-02-20 19:09:00,93.475,93.565,93.315,93.51,634100002.0
2009-02-20 19:10:00,93.53,93.65,93.48,93.58,578700001.0
2009-02-20 19:11:00,93.58,93.62,93.495,93.515,522599998.0
2009-02-20 19:12:00,93.53,93.57,93.52,93.57,349000000.0
2009-02-20 19:13:00,93.575,93.81,93.575,93.745,493200000.0
2009-02-20 19:14:00,93.76,93.79,93.74,93.75,434400000.0
2009-02-20 19:15:00,93.76,93.815,93.735,93.76,433900000.0
2009-02-20 19:16:00,93.765,93.77,93.7,93.7,338800001.0
2009-02-20 19:17:00,93.7,93.71,93.635,93.7,307699999.0
2009-02-20 19:18:00,93.7,93.71,93.675,93.705,324600000.0
2009-02-20 19:19:00,93.705,93.72,93.685,93.685,532500000.0
2009-02-20 19:20:00,93.69,93.78,93.67,93.78,477800000.0
2009-02-20 19:21:00,93.78,93.79,93.755,93.755,567399999.0
2009-02-20 19:22:00,93.755,93.775,93.74,93.74,508800000.0
2009-02-20 19:23:00,93.735,93.785,93.735,93.745,596600002.0
2009-02-20 19:24:00,93.745,93.75,93.71,93.725,811799997.0
2009-02-20 19:25:00,93.725,93.725,93.695,93.695,686999999.0
2009-02-20 19:26:00,93.695,93.71,93.685,93.695,624200000.0
2009-02-20 19:27:00,93.695,93.715,93.65,93.67,710600001.0
2009-02-20 19:28:00,93.67,93.68,93.665,93.67,243800000.0
2009-02-20 19:29:00,93.665,93.665,93.615,93.615,728599998.0
2009-02-20 19:30:00,93.615,93.665,93.615,93.665,647600003.0
2009-02-20 19:31:00,93.66,93.665,93.625,93.665,411999999.0
2009-02-20 19:32:00,93.665,93.79,93.66,93.74,743400003.0
2009-02-20 19:33:00,93.74,93.87,93.74,93.87,723999999.0
2009-02-20 19:34:00,93.87,93.875,93.83,93.855,450400000.0
2009-02-20 19:35:00,93.855,93.855,93.765,93.77,944800002.0
2009-02-20 19:36:00,93.77,93.83,93.77,93.79,361200000.0
2009-02-20 19:37:00,93.79,93.81,93.77,93.78,272800000.0
2009-02-20 19:38:00,93.78,93.78,93.75,93.76,203600000.0
2009-02-20 19:39:00,93.76,93.76,93.665,93.67,449999999.0
2009-02-20 19:40:00,93.675,93.715,93.67,93.68,365800000.0
2009-02-20 19:41:00,93.68,93.7,93.66,93.665,490400000.0
2009-02-20 19:42:00,93.665,93.685,93.645,93.655,337000001.0
2009-02-20 19:43:00,93.655,93.66,93.625,93.625,334800002.0
2009-02-20 19:44:00,93.625,93.68,93.625,93.68,466700001.0
2009-02-20 19:45:00,93.68,93.74,93.66,93.74,679399999.0
2009-02-20 19:46:00,93.73,93.73,93.715,93.715,426800001.0
2009-02-20 19:47:00,93.715,93.76,93.715,93.74,738400000.0
2009-02-20 19:48:00,93.73,93.75,93.715,93.735,511000001.0
2009-02-20 19:49:00,93.735,93.75,93.67,93.675,714100000.0
2009-02-20 19:50:00,93.675,93.735,93.675,93.71,526600000.0
2009-02-20 19:51:00,93.71,93.73,93.67,93.705,356600000.0
2009-02-20 19:52:00,93.705,93.71,93.67,93.67,484900000.0
2009-02-20 19:53:00,93.675,93.69,93.645,93.67,433600000.0
2009-02-20 19:54:00,93.67,93.7,93.65,93.685,503199999.0
2009-02-20 19:55:00,93.69,93.69,93.65,93.66,383800000.0
2009-02-20 19:56:00,93.66,93.675,93.66,93.675,160800000.0
2009-02-20 19:57:00,93.675,93.72,93.675,93.69,527600000.0
2009-02-20 19:58:00,93.69,93.69,93.65,93.65,334099999.0
2009-02-20 19:59:00,93.645,93.69,93.625,93.68,479599999.0
2009-02-20 20:00:00,93.68,93.68,93.635,93.65,338100001.0
2009-02-20 20:01:00,93.645,93.645,93.595,93.61,459800003.0
2009-02-20 20:02:00,93.61,93.63,93.56,93.56,708200003.0
2009-02-20 20:03:00,93.56,93.56,93.45,93.45,1155200001.0
2009-02-20 20:04:00,93.45,93.45,93.345,93.35,700299998.0
2009-02-20 20:05:00,93.345,93.35,93.275,93.31,1089800002.0
2009-02-20 20:06:00,93.3,93.39,93.29,93.39,795599996.0
2009-02-20 20:07:00,93.395,93.42,93.295,93.305,1168200000.0
2009-02-20 20:08:00,93.305,93.31,93.275,93.305,926699999.0
2009-02-20 20:09:00,93.31,93.345,93.28,93.34,668599997.0
2009-02-20 20:10:00,93.35,93.37,93.33,93.34,494700000.0
2009-02-20 20:11:00,93.335,93.425,93.32,93.4,596200001.0
2009-02-20 20:12:00,93.4,93.4,93.37,93.37,420600000.0
2009-02-20 20:13:00,93.37,93.4,93.365,93.38,345400000.0
2009-02-20 20:14:00,93.39,93.395,93.315,93.34,551399994.0
2009-02-20 20:15:00,93.295,93.305,92.91,93.03,996200002.0
2009-02-20 20:16:00,93.02,93.05,92.94,92.975,958599999.0
2009-02-20 20:17:00,92.99,92.99,92.81,92.935,992100000.0
2009-02-20 20:18:00,92.9,92.905,92.65,92.685,789899997.0
2009-02-20 20:19:00,92.69,92.7,92.51,92.69,767900001.0
2009-02-20 20:20:00,92.665,92.74,92.615,92.715,839700000.0
2009-02-20 20:21:00,92.715,92.745,92.68,92.73,765200004.0
2009-02-20 20:22:00,92.73,92.76,92.67,92.68,716500000.0
2009-02-20 20:23:00,92.67,92.715,92.615,92.635,824400001.0
2009-02-20 20:24:00,92.64,92.685,92.6,92.66,669900000.0
2009-02-20 20:25:00,92.655,92.74,92.655,92.73,458600001.0
2009-02-20 20:26:00,92.725,92.84,92.725,92.785,680500001.0
2009-02-20 20:27:00,92.78,92.855,92.78,92.8,475899999.0
2009-02-20 20:28:00,92.8,92.81,92.765,92.78,761800001.0
2009-02-20 20:29:00,92.77,92.91,92.77,92.9,767300002.0
2009-02-20 20:30:00,92.91,92.97,92.905,92.925,696099999.0
2009-02-20 20:31:00,92.925,92.935,92.9,92.9,591800002.0
2009-02-20 20:32:00,92.9,92.93,92.89,92.905,484399998.0
2009-02-20 20:33:00,92.905,92.96,92.895,92.96,785199998.0
2009-02-20 20:34:00,92.955,92.99,92.92,92.92,957600003.0
2009-02-20 20:35:00,92.92,92.93,92.89,92.93,682600002.0
2009-02-20 20:36:00,92.93,92.94,92.895,92.91,705600003.0
2009-02-20 20:37:00,92.91,92.985,92.895,92.935,760800003.0
2009-02-20 20:38:00,92.935,93.0,92.93,92.99,812199999.0
2009-02-20 20:39:00,93.0,93.015,92.965,93.01,533600003.0
2009-02-20 20:40:00,93.01,93.01,92.945,92.95,739600001.0
2009-02-20 20:41:00,92.95,93.0,92.95,92.98,751399998.0
2009-02-20 20:42:00,92.98,93.015,92.98,93.0,702400001.0
2009-02-20 20:43:00,92.995,93.01,92.98,93.0,480800000.0
2009-02-20 20:44:00,93.01,93.01,92.965,92.98,836199998.0
2009-02-20 20:45:00,92.98,93.02,92.98,93.0,730600002.0
2009-02-20 20:46:00,93.0,93.0,92.92,92.93,466800000.0
2009-02-20 20:47:00,92.935,92.96,92.93,92.95,242000000.0
2009-02-20 20:48:00,92.95,92.97,92.93,92.95,1005200005.0
2009-02-20 20:49:00,92.95,92.985,92.935,92.98,512099999.0
2009-02-20 20:50:00,92.98,93.03,92.98,93.025,480600000.0
2009-02-20 20:51:00,93.025,93.04,92.99,92.99,484800001.0
2009-02-20 20:52:00,92.99,93.04,92.99,93.025,593800000.0
2009-02-20 20:53:00,93.03,93.07,93.03,93.06,562999999.0
2009-02-20 20:54:00,93.06,93.09,93.045,93.055,507399999.0
2009-02-20 20:55:00,93.045,93.07,93.035,93.035,433600000.0
2009-02-20 20:56:00,93.035,93.065,92.995,93.065,748400001.0
2009-02-20 20:57:00,93.07,93.125,93.04,93.105,959999996.0
2009-02-20 20:58:00,93.105,93.16,93.105,93.16,944200000.0
2009-02-20 20:59:00,93.16,93.275,93.14,93.215,864200003.0
2009-02-20 21:00:00,93.22,93.23,93.14,93.14,913599998.0
2009-02-20 21:01:00,93.155,93.18,93.12,93.12,508600000.0
2009-02-20 21:02:00,93.125,93.16,93.1,93.105,884400001.0
2009-02-20 21:03:00,93.12,93.125,93.075,93.11,757199997.0
2009-02-20 21:04:00,93.11,93.12,93.095,93.105,1303799996.0
2009-02-20 21:05:00,93.105,93.185,93.105,93.17,766800002.0
2009-02-20 21:06:00,93.17,93.19,93.13,93.145,526600000.0
2009-02-20 21:07:00,93.145,93.23,93.13,93.23,383400001.0
2009-02-20 21:08:00,93.225,93.225,93.17,93.22,813200000.0
2009-02-20 21:09:00,93.22,93.23,93.17,93.21,500200000.0
2009-02-20 21:10:00,93.21,93.21,93.18,93.21,446999998.0
2009-02-20 21:11:00,93.205,93.235,93.2,93.205,721800004.0
2009-02-20 21:12:00,93.2,93.2,93.15,93.155,369600000.0
2009-02-20 21:13:00,93.155,93.19,93.15,93.165,897800000.0
2009-02-20 21:14:00,93.165,93.18,93.125,93.17,809699999.0
2009-02-20 21:15:00,93.16,93.31,93.16,93.275,859000003.0
2009-02-20 21:16:00,93.29,93.3,93.235,93.255,670999999.0
2009-02-20 21:17:00,93.255,93.285,93.2,93.23,1232900001.0
2009-02-20 21:18:00,93.23,93.255,93.135,93.2,844399999.0
2009-02-20 21:19:00,93.2,93.2,93.145,93.18,731399999.0
2009-02-20 21:20:00,93.18,93.21,93.16,93.185,502400000.0
2009-02-20 21:21:00,93.18,93.19,93.16,93.165,398000000.0
2009-02-20 21:22:00,93.165,93.215,93.155,93.215,812399997.0
2009-02-20 21:23:00,93.23,93.305,93.225,93.27,803800005.0
2009-02-20 21:24:00,93.27,93.31,93.245,93.28,751000000.0
2009-02-20 21:25:00,93.28,93.33,93.28,93.325,870799997.0
2009-02-20 21:26:00,93.325,93.335,93.28,93.295,1096000003.0
2009-02-20 21:27:00,93.295,93.295,93.26,93.26,687800000.0
2009-02-20 21:28:00,93.26,93.27,93.25,93.26,317200000.0
2009-02-20 21:29:00,93.25,93.27,93.25,93.26,366400000.0
2009-02-20 21:30:00,93.26,93.28,93.25,93.25,651999999.0
2009-02-20 21:31:00,93.25,93.32,93.25,93.28,679000000.0
2009-02-20 21:32:00,93.28,93.325,93.28,93.3,604800000.0
2009-02-20 21:33:00,93.3,93.315,93.29,93.29,453400000.0
2009-02-20 21:34:00,93.28,93.3,93.255,93.29,916800000.0
2009-02-20 21:35:00,93.295,93.31,93.28,93.29,423799998.0
2009-02-20 21:36:00,93.285,93.285,93.265,93.28,668799998.0
2009-02-20 21:37:00,93.28,93.315,93.265,93.31,530600004.0
2009-02-20 21:38:00,93.31,93.39,93.295,93.385,795500003.0
2009-02-20 21:39:00,93.385,93.4,93.295,93.31,1013600000.0
2009-02-20 21:40:00,93.32,93.35,93.275,93.28,1033200000.0
2009-02-20 21:41:00,93.28,93.295,93.26,93.29,552399998.0
2009-02-20 21:42:00,93.29,93.305,93.265,93.28,639200000.0
2009-02-20 21:43:00,93.28,93.335,93.28,93.29,626600002.0
2009-02-20 21:44:00,93.285,93.31,93.24,93.25,683900000.0
2009-02-20 21:45:00,93.26,93.27,93.25,93.25,722000000.0
2009-02-20 21:46:00,93.25,93.26,93.23,93.235,423800000.0
2009-02-20 21:47:00,93.235,93.235,93.195,93.23,654700002.0
2009-02-20 21:48:00,93.23,93.27,93.23,93.25,572200000.0
2009-02-20 21:49:00,93.255,93.305,93.255,93.305,548599999.0
2009-02-20 21:50:00,93.305,93.31,93.28,93.305,526800000.0
2009-02-20 21:51:00,93.31,93.315,93.29,93.305,798399998.0
2009-02-20 21:52:00,93.3,93.31,93.23,93.25,585600000.0
2009-02-20 21:53:00,93.25,93.305,93.24,93.285,898800000.0
2009-02-20 21:54:00,93.27,93.27,93.22,93.23,854499999.0
2009-02-20 21:55:00,93.23,93.265,93.23,93.26,456000000.0
2009-02-20 21:56:00,93.26,93.26,93.19,93.2,1055600005.0
2009-02-20 21:57:00,93.195,93.23,93.18,93.22,824400001.0
2009-02-20 21:58:00,93.215,93.215,93.2,93.2,887199999.0
2009-02-20 21:59:00,93.195,93.22,93.18,93.205,927199996.0
2009-02-20 22:00:00,93.205,93.22,93.16,93.17,592999998.0
2009-02-20 22:01:00,93.17,93.17,93.035,93.04,1219999997.0
2009-02-20 22:02:00,93.04,93.09,93.04,93.055,333099997.0
2009-02-20 22:03:00,93.055,93.08,93.035,93.045,774199991.0
2009-02-20 22:04:00,93.055,93.095,93.055,93.095,181799998.0
2009-02-20 22:05:00,93.09,93.15,93.09,93.12,674800000.0
2009-02-20 22:06:00,93.115,93.125,93.075,93.115,881399996.0
2009-02-20 22:07:00,93.115,93.17,93.095,93.165,492000003.0
2009-02-20 22:08:00,93.18,93.19,93.155,93.17,423900000.0
2009-02-20 22:09:00,93.17,93.17,93.145,93.155,243799999.0
2009-02-20 22:10:00,93.15,93.16,93.05,93.07,363799999.0
2009-02-20 22:11:00,93.07,93.12,93.07,93.12,394400000.0
2009-02-20 22:12:00,93.12,93.12,93.1,93.105,236600000.0
2009-02-20 22:13:00,93.105,93.13,93.09,93.13,350999999.0
2009-02-20 22:14:00,93.13,93.13,93.1,93.115,301400001.0
2009-02-20 22:15:00,93.12,93.12,93.075,93.075,184200000.0
2009-02-20 22:16:00,93.075,93.08,93.06,93.06,379600000.0
2009-02-20 22:17:00,93.06,93.11,93.06,93.095,548000002.0
2009-02-20 22:18:00,93.095,93.11,93.09,93.11,321599998.0
2009-02-20 22:19:00,93.1,93.125,93.09,93.125,660399999.0
2009-02-20 22:20:00,93.125,93.135,93.055,93.065,268600000.0
2009-02-20 22:21:00,93.06,93.09,93.06,93.09,303400000.0
2009-02-20 22:22:00,93.095,93.1,93.065,93.075,421400000.0
2009-02-20 22:23:00,93.07,93.08,93.06,93.06,406600000.0
2009-02-20 22:24:00,93.065,93.095,93.06,93.08,440200001.0
2009-02-20 22:25:00,93.08,93.1,93.075,93.085,243000000.0
2009-02-20 22:26:00,93.08,93.09,93.065,93.09,220000000.0
2009-02-20 22:27:00,93.08,93.1,93.05,93.05,362000001.0
2009-02-20 22:28:00,93.05,93.055,93.03,93.035,302200000.0
2009-02-20 22:29:00,93.035,93.04,93.03,93.04,68000000.0
2009-02-20 22:30:00,93.04,93.04,92.985,93.03,680999998.0
2009-02-20 22:31:00,93.03,93.04,92.995,93.015,192400000.0
2009-02-20 22:32:00,93.015,93.03,93.0,93.03,683800000.0
2009-02-20 22:33:00,93.03,93.03,93.0,93.02,342400000.0
2009-02-20 22:34:00,93.02,93.045,92.995,93.0,476200001.0
2009-02-20 22:35:00,93.005,93.04,93.0,93.025,490200000.0
2009-02-20 22:36:00,93.02,93.06,93.02,93.055,173200000.0
2009-02-20 22:37:00,93.055,93.06,93.055,93.055,110400000.0
2009-02-20 22:38:00,93.05,93.06,93.05,93.06,37200000.0
2009-02-20 22:39:00,93.06,93.06,93.04,93.055,337800000.0
2009-02-20 22:40:00,93.055,93.055,93.03,93.03,297800000.0
2009-02-20 22:41:00,93.035,93.04,93.01,93.03,359800000.0
2009-02-20 22:42:00,93.035,93.035,93.0,93.015,406200000.0
2009-02-20 22:43:00,93.02,93.045,93.02,93.03,358000001.0
2009-02-20 22:44:00,93.03,93.04,93.02,93.02,137600000.0
2009-02-20 22:45:00,93.02,93.04,93.02,93.035,146600000.0
2009-02-20 22:46:00,93.035,93.04,93.02,93.025,215400000.0
2009-02-20 22:47:00,93.025,93.04,93.02,93.03,199000000.0
2009-02-20 22:48:00,93.03,93.03,93.01,93.01,344800000.0
2009-02-20 22:49:00,93.015,93.05,93.005,93.05,319800000.0
2009-02-20 22:50:00,93.035,93.04,93.03,93.03,157600000.0
2009-02-20 22:51:00,93.03,93.045,93.015,93.025,199600000.0
2009-02-20 22:52:00,93.02,93.045,93.0,93.03,530599999.0
2009-02-20 22:53:00,93.035,93.05,93.03,93.05,246400000.0
2009-02-20 22:54:00,93.045,93.06,93.03,93.04,592599999.0
2009-02-20 22:55:00,93.04,93.05,93.04,93.04,280399997.0
2009-02-20 22:56:00,93.04,93.04,93.0,93.015,257400000.0
2009-02-20 22:57:00,93.015,93.03,92.98,93.015,219000000.0
2009-02-20 22:58:00,93.02,93.025,93.0,93.01,330600000.0
2009-02-20 22:59:00,93.01,93.04,93.01,93.04,152800000.0
2009-02-20 23:00:00,93.025,93.07,93.025,93.05,384200000.0
2009-02-20 23:01:00,93.05,93.09,93.05,93.09,187200000.0
2009-02-20 23:02:00,93.09,93.11,93.085,93.1,39700000.0
2009-02-20 23:03:00,93.095,93.11,93.08,93.095,166800000.0
2009-02-20 23:04:00,93.1,93.11,93.085,93.105,263200001.0
2009-02-20 23:05:00,93.1,93.11,93.095,93.105,59400000.0
2009-02-20 23:06:00,93.105,93.105,93.09,93.09,120200000.0
2009-02-20 23:07:00,93.09,93.105,93.085,93.095,101400000.0
2009-02-20 23:08:00,93.105,93.115,93.1,93.115,52000000.0
2009-02-20 23:09:00,93.12,93.125,93.105,93.125,89600000.0
2009-02-20 23:10:00,93.125,93.125,93.085,93.1,348600000.0
2009-02-20 23:11:00,93.115,93.115,93.095,93.1,57800000.0
2009-02-20 23:12:00,93.115,93.15,93.11,93.145,26000000.0
2009-02-20 23:13:00,93.15,93.16,93.12,93.15,202400000.0
2009-02-20 23:14:00,93.15,93.17,93.145,93.17,89400000.0
2009-02-20 23:15:00,93.16,93.17,93.155,93.17,94400000.0
2009-02-20 23:16:00,93.17,93.18,93.17,93.18,21600000.0
2009-02-20 23:17:00,93.185,93.185,93.135,93.15,124800000.0
2009-02-20 23:18:00,93.155,93.165,93.15,93.15,150399999.0
2009-02-20 23:19:00,93.15,93.17,93.145,93.155,193400000.0
2009-02-20 23:20:00,93.155,93.165,93.155,93.16,44000000.0
2009-02-20 23:21:00,93.16,93.175,93.16,93.17,68200000.0
2009-02-20 23:22:00,93.16,93.16,93.155,93.155,24000000.0
2009-02-20 23:23:00,93.17,93.2,93.165,93.2,164800000.0
2009-02-20 23:24:00,93.2,93.2,93.15,93.155,219200000.0
2009-02-20 23:25:00,93.155,93.17,93.14,93.17,145800000.0
2009-02-20 23:26:00,93.175,93.175,93.175,93.175,32000000.0
2009-02-20 23:27:00,93.175,93.21,93.175,93.205,131800000.0
2009-02-20 23:28:00,93.2,93.215,93.2,93.2,80000000.0
2009-02-20 23:29:00,93.205,93.245,93.2,93.24,171000000.0
2009-02-20 23:30:00,93.225,93.255,93.225,93.25,106600000.0
2009-02-20 23:31:00,93.25,93.27,93.25,93.25,79200000.0
2009-02-20 23:32:00,93.255,93.27,93.255,93.265,34400000.0
2009-02-20 23:33:00,93.265,93.27,93.26,93.265,48800000.0
2009-02-20 23:34:00,93.265,93.265,93.25,93.26,21800000.0
2009-02-20 23:35:00,93.28,93.29,93.28,93.29,42600000.0
2009-02-20 23:36:00,93.29,93.315,93.29,93.31,139000000.0
2009-02-20 23:37:00,93.31,93.32,93.295,93.315,264400000.0
2009-02-20 23:38:00,93.32,93.34,93.315,93.34,254799999.0
2009-02-20 23:39:00,93.335,93.365,93.325,93.34,337199999.0
2009-02-20 23:40:00,93.34,93.355,93.315,93.32,169599999.0
2009-02-20 23:41:00,93.325,93.34,93.32,93.34,88400000.0
2009-02-20 23:42:00,93.33,93.33,93.305,93.305,219800000.0
2009-02-20 23:43:00,93.305,93.305,93.285,93.29,160400000.0
2009-02-20 23:44:00,93.28,93.29,93.265,93.265,150600000.0
2009-02-20 23:45:00,93.275,93.285,93.26,93.27,282400000.0
2009-02-20 23:46:00,93.27,93.27,93.255,93.255,116000000.0
2009-02-20 23:47:00,93.255,93.27,93.255,93.265,97600000.0
2009-02-20 23:48:00,93.265,93.285,93.265,93.285,91200000.0
2009-02-20 23:49:00,93.285,93.285,93.28,93.285,52000000.0
2009-02-20 23:50:00,93.29,93.3,93.28,93.28,144000000.0
2009-02-20 23:51:00,93.28,93.295,93.28,93.28,125400000.0
2009-02-20 23:52:00,93.285,93.285,93.21,93.215,187000000.0
2009-02-20 23:53:00,93.22,93.275,93.21,93.265,304400000.0
2009-02-20 23:54:00,93.275,93.305,93.265,93.305,128800000.0
2009-02-20 23:55:00,93.305,93.31,93.235,93.26,115200000.0
2009-02-20 23:56:00,93.26,93.31,93.26,93.295,240200000.0
2009-02-20 23:57:00,93.295,93.31,93.265,93.265,247000000.0
2009-02-20 23:58:00,93.265,93.31,93.255,93.31,167000000.0
2009-02-20 23:59:00,93.3,93.325,93.295,93.325,141200000.0
2009-02-23 00:00:00,93.44,93.44,93.38,93.385,13600000.0
2009-02-23 00:01:00,93.38,93.435,93.375,93.435,34600000.0
2009-02-23 00:02:00,93.435,93.435,93.37,93.4,94000000.0
2009-02-23 00:03:00,93.39,93.485,93.39,93.47,75600000.0
2009-02-23 00:04:00,93.485,93.5,93.46,93.5,108600000.0
2009-02-23 00:05:00,93.5,93.5,93.495,93.5,66800000.0
2009-02-23 00:06:00,93.5,93.5,93.5,93.5,18800000.0
2009-02-23 00:07:00,93.5,93.5,93.5,93.5,8000000.0
2009-02-23 00:08:00,93.5,93.5,93.415,93.495,73700000.0
2009-02-23 00:09:00,93.49,93.5,93.49,93.5,9400000.0
2009-02-23 00:10:00,93.5,93.5,93.435,93.475,38600000.0
2009-02-23 00:11:00,93.455,93.49,93.415,93.49,67400000.0
2009-02-23 00:12:00,93.49,93.49,93.365,93.43,117800000.0
2009-02-23 00:13:00,93.43,93.43,93.4,93.4,36800000.0
2009-02-23 00:14:00,93.4,93.4,93.4,93.4,19200000.0
2009-02-23 00:15:00,93.4,93.4,93.4,93.4,4800000.0
2009-02-23 00:16:00,93.4,93.4,93.4,93.4,14400000.0
2009-02-23 00:17:00,93.4,93.41,93.295,93.39,69400000.0
2009-02-23 00:18:00,93.38,93.45,93.38,93.45,65000000.0
2009-02-23 00:19:00,93.465,93.47,93.455,93.455,51400000.0
2009-02-23 00:20:00,93.46,93.47,93.455,93.47,71200000.0
2009-02-23 00:21:00,93.47,93.485,93.46,93.48,64800000.0
2009-02-23 00:22:00,93.48,93.51,93.47,93.48,125800000.0
2009-02-23 00:23:00,93.48,93.48,93.48,93.48,12000000.0
2009-02-23 00:24:00,93.48,93.48,93.47,93.47,47200000.0
2009-02-23 00:25:00,93.47,93.55,93.47,93.51,100000000.0
2009-02-23 00:26:00,93.51,93.605,93.51,93.59,86400000.0
2009-02-23 00:27:00,93.59,93.63,93.58,93.58,67400000.0
2009-02-23 00:28:00,93.61,93.645,93.565,93.605,86400000.0
2009-02-23 00:29:00,93.59,93.645,93.59,93.63,68700000.0
2009-02-23 00:30:00,93.6,93.6,93.57,93.59,92600000.0
2009-02-23 00:31:00,93.6,93.625,93.59,93.625,82800000.0
2009-02-23 00:32:00,93.6,93.6,93.59,93.59,21600000.0
2009-02-23 00:33:00,93.59,93.63,93.59,93.63,28000000.0
2009-02-23 00:34:00,93.63,93.64,93.59,93.6,66500000.0
2009-02-23 00:35:00,93.6,93.6,93.59,93.6,28800000.0
2009-02-23 00:36:00,93.6,93.6,93.6,93.6,28800000.0
2009-02-23 00:37:00,93.6,93.6,93.59,93.6,25200000.0
2009-02-23 00:38:00,93.615,93.63,93.59,93.6,60000000.0
2009-02-23 00:39:00,93.6,93.6,93.6,93.6,19200000.0
2009-02-23 00:40:00,93.6,93.61,93.585,93.59,64400000.0
2009-02-23 00:41:00,93.59,93.59,93.525,93.53,200200000.0
2009-02-23 00:42:00,93.53,93.55,93.5,93.51,75400000.0
2009-02-23 00:43:00,93.525,93.55,93.51,93.535,90400000.0
2009-02-23 00:44:00,93.53,93.55,93.51,93.515,85400000.0
2009-02-23 00:45:00,93.52,93.52,93.52,93.52,59200000.0
2009-02-23 00:46:00,93.52,93.52,93.52,93.52,9600000.0
2009-02-23 00:47:00,93.52,93.52,93.52,93.52,14400000.0
2009-02-23 00:48:00,93.52,93.52,93.52,93.52,3200000.0
2009-02-23 00:49:00,93.52,93.52,93.52,93.52,8000000.0
2009-02-23 00:50:00,93.52,93.53,93.52,93.52,30600000.0
2009-02-23 00:51:00,93.52,93.52,93.52,93.52,27600000.0
2009-02-23 00:52:00,93.52,93.53,93.52,93.52,17000000.0
2009-02-23 00:53:00,93.52,93.52,93.52,93.52,8200000.0
2009-02-23 00:54:00,93.52,93.52,93.52,93.52,3200000.0
2009-02-23 00:55:00,93.52,93.52,93.52,93.52,8400000.0
2009-02-23 00:56:00,93.52,93.52,93.51,93.51,4600000.0
2009-02-23 00:57:00,93.51,93.52,93.51,93.51,6800000.0
2009-02-23 00:58:00,93.51,93.51,93.51,93.51,4800000.0
2009-02-23 00:59:00,93.51,93.51,93.51,93.51,7800000.0
2009-02-23 01:00:00,93.5,93.52,93.5,93.52,30800000.0
2009-02-23 01:01:00,93.52,93.53,93.5,93.5,73000000.0
2009-02-23 01:02:00,93.5,93.5,93.47,93.48,66200000.0
2009-02-23 01:03:00,93.47,93.48,93.46,93.46,52600000.0
2009-02-23 01:04:00,93.47,93.49,93.47,93.48,47200000.0
2009-02-23 01:05:00,93.48,93.48,93.355,93.44,485999999.0
2009-02-23 01:06:00,93.44,93.46,93.39,93.425,317300000.0
2009-02-23 01:07:00,93.425,93.43,93.39,93.41,401600000.0
2009-02-23 01:08:00,93.4,93.41,93.395,93.405,361600000.0
2009-02-23 01:09:00,93.405,93.405,93.34,93.4,314800000.0
2009-02-23 01:10:00,93.395,93.445,93.39,93.445,426400000.0
2009-02-23 01:11:00,93.45,93.5,93.45,93.47,457200000.0
2009-02-23 01:12:00,93.465,93.5,93.42,93.465,471900000.0
2009-02-23 01:13:00,93.47,93.53,93.47,93.51,111000000.0
2009-02-23 01:14:00,93.51,93.515,93.5,93.5,97600000.0
2009-02-23 01:15:00,93.51,93.52,93.51,93.52,14800000.0
2009-02-23 01:16:00,93.52,93.52,93.51,93.51,99800000.0
2009-02-23 01:17:00,93.505,93.51,93.505,93.51,35700000.0
2009-02-23 01:18:00,93.525,93.53,93.51,93.51,34200000.0
2009-02-23 01:19:00,93.51,93.51,93.51,93.51,1600000.0
2009-02-23 01:20:00,93.51,93.53,93.505,93.515,322200000.0
2009-02-23 01:21:00,93.515,93.515,93.505,93.505,40000000.0
2009-02-23 01:22:00,93.505,93.515,93.5,93.515,266300000.0
2009-02-23 01:23:00,93.515,93.515,93.505,93.505,95600000.0
2009-02-23 01:24:00,93.51,93.51,93.495,93.495,137000000.0
2009-02-23 01:25:00,93.49,93.51,93.49,93.49,91600000.0
2009-02-23 01:26:00,93.49,93.49,93.49,93.49,26400000.0
2009-02-23 01:27:00,93.49,93.49,93.49,93.49,23400000.0
2009-02-23 01:28:00,93.49,93.49,93.49,93.49,11400000.0
2009-02-23 01:29:00,93.49,93.495,93.49,93.49,501600000.0
2009-02-23 01:30:00,93.49,93.49,93.49,93.49,965600000.0
2009-02-23 01:31:00,93.146,93.154,93.145,93.152,151400000.0
2009-02-23 01:32:00,93.15,93.15,93.138,93.138,151400000.0
2009-02-23 01:33:00,93.49,93.49,93.48,93.49,151400000.0
2009-02-23 01:34:00,93.485,93.5,93.48,93.5,174000000.0
2009-02-23 01:35:00,93.5,93.5,93.485,93.49,116400000.0
2009-02-23 01:36:00,93.49,93.495,93.48,93.485,123000000.0
2009-02-23 01:37:00,93.48,93.48,93.48,93.48,9800000.0
2009-02-23 01:38:00,93.48,93.49,93.48,93.48,125600000.0
2009-02-23 01:39:00,93.485,93.485,93.465,93.47,230200000.0
2009-02-23 01:40:00,93.47,93.475,93.465,93.475,209600000.0
2009-02-23 01:41:00,93.475,93.475,93.465,93.47,73400000.0
2009-02-23 01:42:00,93.47,93.475,93.46,93.465,174000000.0
2009-02-23 01:43:00,93.465,93.465,93.455,93.465,219400000.0
2009-02-23 01:44:00,93.465,93.465,93.455,93.455,198800000.0
2009-02-23 01:45:00,93.46,93.46,93.435,93.44,173200000.0
2009-02-23 01:46:00,93.43,93.44,93.385,93.415,548000000.0
2009-02-23 01:47:00,93.425,93.465,93.425,93.465,254600000.0
2009-02-23 01:48:00,93.465,93.47,93.43,93.445,218200000.0
2009-02-23 01:49:00,93.445,93.445,93.425,93.435,250000000.0
2009-02-23 01:50:00,93.44,93.45,93.425,93.435,170600000.0
2009-02-23 01:51:00,93.43,93.45,93.43,93.45,223900000.0
2009-02-23 01:52:00,93.45,93.47,93.435,93.445,264000000.0
2009-02-23 01:53:00,93.445,93.48,93.445,93.48,245000000.0
2009-02-23 01:54:00,93.48,93.48,93.465,93.47,293400000.0
2009-02-23 01:55:00,93.47,93.475,93.455,93.475,162000000.0
2009-02-23 01:56:00,93.47,93.475,93.45,93.475,92400000.0
2009-02-23 01:57:00,93.475,93.49,93.465,93.485,48600000.0
2009-02-23 01:58:00,93.49,93.5,93.485,93.49,92000000.0
2009-02-23 01:59:00,93.49,93.51,93.48,93.495,113800000.0
2009-02-23 02:00:00,93.485,93.485,93.435,93.45,270600000.0
2009-02-23 02:01:00,93.45,93.45,93.44,93.45,124200000.0
2009-02-23 02:02:00,93.45,93.47,93.445,93.45,164400000.0
2009-02-23 02:03:00,93.45,93.46,93.435,93.445,101400000.0
2009-02-23 02:04:00,93.445,93.45,93.41,93.425,223000000.0
2009-02-23 02:05:00,93.42,93.43,93.405,93.41,129000000.0
2009-02-23 02:06:00,93.42,93.42,93.385,93.385,149800000.0
2009-02-23 02:07:00,93.39,93.4,93.38,93.4,289400000.0
2009-02-23 02:08:00,93.395,93.42,93.385,93.39,319200000.0
2009-02-23 02:09:00,93.385,93.39,93.375,93.38,253400000.0
2009-02-23 02:10:00,93.38,93.39,93.37,93.37,119400000.0
2009-02-23 02:11:00,93.37,93.39,93.355,93.39,269000000.0
2009-02-23 02:12:00,93.39,93.39,93.37,93.37,206000000.0
2009-02-23 02:13:00,93.37,93.38,93.36,93.365,236800000.0
2009-02-23 02:14:00,93.365,93.37,93.345,93.35,265799999.0
2009-02-23 02:15:00,93.35,93.36,93.315,93.33,274900000.0
2009-02-23 02:16:00,93.32,93.34,93.315,93.34,244800000.0
2009-02-23 02:17:00,93.34,93.34,93.26,93.28,295200000.0
2009-02-23 02:18:00,93.27,93.28,93.22,93.23,316099999.0
2009-02-23 02:19:00,93.23,93.24,93.225,93.23,106000000.0
2009-02-23 02:20:00,93.23,93.23,93.15,93.16,368400000.0
2009-02-23 02:21:00,93.17,93.175,93.16,93.16,228600000.0
2009-02-23 02:22:00,93.16,93.16,93.075,93.1,431600000.0
2009-02-23 02:23:00,93.1,93.1,93.06,93.065,293200000.0
2009-02-23 02:24:00,93.07,93.08,93.065,93.08,448000000.0
2009-02-23 02:25:00,93.08,93.1,93.08,93.095,233600000.0
2009-02-23 02:26:00,93.095,93.12,93.08,93.12,275400000.0
2009-02-23 02:27:00,93.12,93.145,93.115,93.145,195400000.0
2009-02-23 02:28:00,93.145,93.145,93.13,93.14,148200000.0
2009-02-23 02:29:00,93.14,93.15,93.13,93.13,317400000.0
2009-02-23 02:30:00,93.14,93.15,93.13,93.15,253200000.0
2009-02-23 02:31:00,93.15,93.16,93.15,93.16,181200000.0
2009-02-23 02:32:00,93.16,93.16,93.145,93.145,289200000.0
2009-02-23 02:33:00,93.15,93.15,93.08,93.105,826200000.0
2009-02-23 02:34:00,93.1,93.13,93.095,93.12,318000000.0
2009-02-23 02:35:00,93.12,93.125,93.085,93.105,251999999.0
2009-02-23 02:36:00,93.11,93.15,93.095,93.105,405800000.0
2009-02-23 02:37:00,93.105,93.12,93.105,93.12,86000000.0
2009-02-23 02:38:00,93.12,93.14,93.12,93.14,272200000.0
2009-02-23 02:39:00,93.135,93.14,93.125,93.13,326400000.0
2009-02-23 02:40:00,93.125,93.125,93.12,93.12,206600000.0
2009-02-23 02:41:00,93.105,93.125,93.105,93.125,108600002.0
2009-02-23 02:42:00,93.125,93.135,93.105,93.125,239000000.0
2009-02-23 02:43:00,93.125,93.17,93.115,93.17,280500000.0
2009-02-23 02:44:00,93.17,93.17,93.15,93.17,127200000.0
2009-02-23 02:45:00,93.17,93.225,93.17,93.2,235500000.0
2009-02-23 02:46:00,93.2,93.255,93.2,93.24,316000000.0
2009-02-23 02:47:00,93.24,93.25,93.2,93.21,314200000.0
2009-02-23 02:48:00,93.22,93.22,93.195,93.195,317400003.0
2009-02-23 02:49:00,93.195,93.2,93.18,93.2,277600000.0
2009-02-23 02:50:00,93.2,93.22,93.18,93.2,316400000.0
2009-02-23 02:51:00,93.21,93.21,93.175,93.18,124200000.0
2009-02-23 02:52:00,93.185,93.19,93.145,93.155,349800000.0
2009-02-23 02:53:00,93.155,93.16,93.115,93.135,325000000.0
2009-02-23 02:54:00,93.135,93.16,93.135,93.16,258500000.0
2009-02-23 02:55:00,93.155,93.165,93.14,93.16,195800000.0
2009-02-23 02:56:00,93.15,93.17,93.15,93.165,258400000.0
2009-02-23 02:57:00,93.165,93.185,93.16,93.185,244400000.0
2009-02-23 02:58:00,93.185,93.2,93.17,93.19,182000000.0
2009-02-23 02:59:00,93.19,93.2,93.185,93.195,172400001.0
2009-02-23 03:00:00,93.19,93.21,93.185,93.2,111000000.0
2009-02-23 03:01:00,93.2,93.21,93.165,93.165,221600000.0
2009-02-23 03:02:00,93.17,93.175,93.145,93.16,471200000.0
2009-02-23 03:03:00,93.155,93.16,93.15,93.16,105600000.0
2009-02-23 03:04:00,93.16,93.215,93.16,93.215,227600000.0
2009-02-23 03:05:00,93.21,93.22,93.21,93.22,80200000.0
2009-02-23 03:06:00,93.22,93.22,93.16,93.165,364300000.0
2009-02-23 03:07:00,93.165,93.17,93.135,93.165,363400000.0
2009-02-23 03:08:00,93.165,93.17,93.16,93.17,187600000.0
2009-02-23 03:09:00,93.17,93.18,93.16,93.175,95500000.0
2009-02-23 03:10:00,93.17,93.17,93.145,93.15,157800000.0
2009-02-23 03:11:00,93.15,93.17,93.15,93.17,82600000.0
2009-02-23 03:12:00,93.17,93.185,93.17,93.17,90200000.0
2009-02-23 03:13:00,93.17,93.175,93.165,93.17,156000000.0
2009-02-23 03:14:00,93.17,93.19,93.17,93.185,254200000.0
2009-02-23 03:15:00,93.19,93.2,93.18,93.18,89000000.0
2009-02-23 03:16:00,93.185,93.205,93.18,93.18,127600000.0
2009-02-23 03:17:00,93.18,93.18,93.145,93.18,224500000.0
2009-02-23 03:18:00,93.18,93.2,93.18,93.2,246200000.0
2009-02-23 03:19:00,93.2,93.21,93.195,93.2,264300000.0
2009-02-23 03:20:00,93.2,93.21,93.185,93.205,117400000.0
2009-02-23 03:21:00,93.21,93.21,93.19,93.21,116400000.0
2009-02-23 03:22:00,93.21,93.23,93.18,93.215,383500001.0
2009-02-23 03:23:00,93.22,93.27,93.22,93.24,481800000.0
2009-02-23 03:24:00,93.24,93.255,93.24,93.24,244400000.0
2009-02-23 03:25:00,93.24,93.26,93.235,93.25,102400000.0
2009-02-23 03:26:00,93.25,93.255,93.23,93.23,149400000.0
2009-02-23 03:27:00,93.23,93.25,93.23,93.25,124200000.0
2009-02-23 03:28:00,93.25,93.29,93.25,93.29,477400000.0
2009-02-23 03:29:00,93.29,93.36,93.275,93.3,586300000.0
2009-02-23 03:30:00,93.3,93.35,93.3,93.33,443800000.0
2009-02-23 03:31:00,93.33,93.345,93.305,93.305,342000000.0
2009-02-23 03:32:00,93.31,93.32,93.3,93.32,270000000.0
2009-02-23 03:33:00,93.315,93.34,93.315,93.32,384800000.0
2009-02-23 03:34:00,93.32,93.33,93.31,93.31,176400000.0
2009-02-23 03:35:00,93.31,93.33,93.305,93.32,230700000.0
2009-02-23 03:36:00,93.32,93.32,93.29,93.31,245600000.0
2009-02-23 03:37:00,93.305,93.32,93.295,93.3,138400000.0
2009-02-23 03:38:00,93.3,93.3,93.28,93.285,130500000.0
2009-02-23 03:39:00,93.29,93.3,93.265,93.28,367800000.0
2009-02-23 03:40:00,93.28,93.29,93.265,93.29,197700000.0
2009-02-23 03:41:00,93.295,93.3,93.255,93.27,350100000.0
2009-02-23 03:42:00,93.255,93.28,93.255,93.265,267400000.0
2009-02-23 03:43:00,93.26,93.27,93.25,93.255,366000000.0
2009-02-23 03:44:00,93.26,93.31,93.25,93.3,331500000.0
2009-02-23 03:45:00,93.3,93.3,93.28,93.29,335800000.0
2009-02-23 03:46:00,93.29,93.29,93.275,93.28,238400000.0
2009-02-23 03:47:00,93.28,93.295,93.26,93.27,341800000.0
2009-02-23 03:48:00,93.27,93.28,93.205,93.22,597599999.0
2009-02-23 03:49:00,93.215,93.235,93.205,93.22,880400000.0
2009-02-23 03:50:00,93.225,93.27,93.215,93.265,480200001.0
2009-02-23 03:51:00,93.265,93.275,93.2,93.21,860199998.0
2009-02-23 03:52:00,93.21,93.22,93.125,93.125,870500001.0
2009-02-23 03:53:00,93.13,93.15,93.03,93.03,729800000.0
2009-02-23 03:54:00,93.03,93.055,93.005,93.025,1018800000.0
2009-02-23 03:55:00,93.02,93.02,92.885,92.925,954300000.0
2009-02-23 03:56:00,92.925,92.99,92.925,92.97,908399999.0
2009-02-23 03:57:00,92.97,92.975,92.91,92.95,575000000.0
2009-02-23 03:58:00,92.95,92.95,92.885,92.91,592900000.0
2009-02-23 03:59:00,92.92,92.975,92.915,92.955,564400000.0
2009-02-23 04:00:00,92.96,92.99,92.95,92.955,811200000.0
2009-02-23 04:01:00,92.955,92.965,92.935,92.95,587600000.0
2009-02-23 04:02:00,92.945,92.965,92.935,92.965,728300003.0
2009-02-23 04:03:00,92.965,92.97,92.955,92.97,915799996.0
2009-02-23 04:04:00,92.96,93.01,92.96,93.01,630600001.0
2009-02-23 04:05:00,93.01,93.04,93.01,93.035,582200000.0
2009-02-23 04:06:00,93.03,93.065,93.03,93.035,562000000.0
2009-02-23 04:07:00,93.035,93.07,93.02,93.06,519400000.0
2009-02-23 04:08:00,93.06,93.07,93.01,93.015,807099999.0
2009-02-23 04:09:00,93.03,93.05,93.005,93.01,748400001.0
2009-02-23 04:10:00,93.02,93.025,93.005,93.005,332200000.0
2009-02-23 04:11:00,93.015,93.025,93.005,93.02,225999997.0
2009-02-23 04:12:00,93.03,93.03,92.97,92.98,535800001.0
2009-02-23 04:13:00,92.985,92.99,92.95,92.965,974100000.0
2009-02-23 04:14:00,92.965,93.005,92.965,92.985,697600003.0
2009-02-23 04:15:00,92.985,92.99,92.925,92.93,560199998.0
2009-02-23 04:16:00,92.925,92.94,92.9,92.92,664499999.0
2009-02-23 04:17:00,92.92,92.98,92.92,92.955,862400004.0
2009-02-23 04:18:00,92.96,92.97,92.945,92.945,447400001.0
2009-02-23 04:19:00,92.945,92.95,92.915,92.92,287799999.0
2009-02-23 04:20:00,92.92,92.925,92.895,92.91,419399998.0
2009-02-23 04:21:00,92.91,92.98,92.91,92.955,443800001.0
2009-02-23 04:22:00,92.955,92.955,92.91,92.925,562599999.0
2009-02-23 04:23:00,92.925,92.94,92.92,92.93,537000000.0
2009-02-23 04:24:00,92.925,92.93,92.905,92.92,579400000.0
2009-02-23 04:25:00,92.925,92.93,92.9,92.9,474800000.0
2009-02-23 04:26:00,92.9,92.925,92.88,92.91,613200000.0
2009-02-23 04:27:00,92.905,92.91,92.89,92.89,598400000.0
2009-02-23 04:28:00,92.89,92.905,92.835,92.84,497000000.0
2009-02-23 04:29:00,92.84,92.86,92.835,92.86,649800001.0
2009-02-23 04:30:00,92.86,92.88,92.86,92.87,568800003.0
2009-02-23 04:31:00,92.87,92.87,92.855,92.87,362599999.0
2009-02-23 04:32:00,92.87,92.87,92.845,92.85,555200001.0
2009-02-23 04:33:00,92.845,92.86,92.845,92.86,347800000.0
2009-02-23 04:34:00,92.86,92.885,92.86,92.875,453600000.0
2009-02-23 04:35:00,92.875,92.885,92.865,92.88,581400003.0
2009-02-23 04:36:00,92.88,92.94,92.875,92.93,634400000.0
2009-02-23 04:37:00,92.94,92.94,92.905,92.92,315900000.0
2009-02-23 04:38:00,92.92,92.93,92.915,92.92,146800000.0
2009-02-23 04:39:00,92.92,92.94,92.92,92.93,351000000.0
2009-02-23 04:40:00,92.93,92.96,92.93,92.955,482600000.0
2009-02-23 04:41:00,92.96,93.0,92.955,92.99,686300000.0
2009-02-23 04:42:00,92.99,93.055,92.99,93.05,791800001.0
2009-02-23 04:43:00,93.04,93.04,93.03,93.03,423000001.0
2009-02-23 04:44:00,93.03,93.055,93.03,93.055,284800000.0
2009-02-23 04:45:00,93.055,93.07,93.055,93.06,330800000.0
2009-02-23 04:46:00,93.06,93.07,93.05,93.065,393599999.0
2009-02-23 04:47:00,93.07,93.07,93.06,93.06,327600000.0
2009-02-23 04:48:00,93.06,93.075,93.05,93.065,597400000.0
2009-02-23 04:49:00,93.06,93.065,93.04,93.05,520200000.0
2009-02-23 04:50:00,93.045,93.05,93.035,93.04,349999999.0
2009-02-23 04:51:00,93.04,93.04,93.03,93.04,109000000.0
2009-02-23 04:52:00,93.04,93.05,93.04,93.05,312800000.0
2009-02-23 04:53:00,93.05,93.06,93.03,93.06,582000000.0
2009-02-23 04:54:00,93.06,93.065,93.05,93.05,374600000.0
2009-02-23 04:55:00,93.05,93.06,93.04,93.05,385000000.0
2009-02-23 04:56:00,93.05,93.05,93.045,93.05,293800000.0
2009-02-23 04:57:00,93.05,93.05,93.05,93.05,78600000.0
2009-02-23 04:58:00,93.05,93.05,93.015,93.015,168000000.0
2009-02-23 04:59:00,93.015,93.02,93.01,93.01,123200000.0
2009-02-23 05:00:00,93.01,93.02,93.005,93.015,357900000.0
2009-02-23 05:01:00,93.02,93.02,93.01,93.02,216400000.0
2009-02-23 05:02:00,93.02,93.02,93.005,93.01,83200000.0
2009-02-23 05:03:00,93.01,93.01,92.995,93.0,243600000.0
2009-02-23 05:04:00,93.0,93.02,93.0,93.01,373200000.0
2009-02-23 05:05:00,93.01,93.02,93.01,93.01,154000000.0
2009-02-23 05:06:00,93.01,93.02,93.01,93.01,46800000.0
2009-02-23 05:07:00,93.01,93.02,93.01,93.02,54800000.0
2009-02-23 05:08:00,93.01,93.02,93.01,93.02,79000000.0
2009-02-23 05:09:00,93.015,93.05,93.01,93.05,255400001.0
2009-02-23 05:10:00,93.045,93.045,93.03,93.04,184600000.0
2009-02-23 05:11:00,93.04,93.04,93.02,93.03,230600000.0
2009-02-23 05:12:00,93.03,93.06,93.03,93.06,542400000.0
2009-02-23 05:13:00,93.06,93.07,93.05,93.07,274200000.0
2009-02-23 05:14:00,93.07,93.07,93.065,93.07,89800000.0
2009-02-23 05:15:00,93.07,93.09,93.04,93.04,519400004.0
2009-02-23 05:16:00,93.04,93.04,93.035,93.04,121200000.0
2009-02-23 05:17:00,93.04,93.04,93.015,93.015,107600000.0
2009-02-23 05:18:00,93.02,93.04,93.01,93.04,543000000.0
2009-02-23 05:19:00,93.04,93.05,93.03,93.05,421400000.0
2009-02-23 05:20:00,93.045,93.06,93.04,93.05,252900000.0
2009-02-23 05:21:00,93.05,93.05,93.03,93.03,170800000.0
2009-02-23 05:22:00,93.03,93.03,93.0,93.0,386600000.0
2009-02-23 05:23:00,93.0,93.01,92.96,92.99,569199999.0
2009-02-23 05:24:00,92.99,92.99,92.95,92.98,497400000.0
2009-02-23 05:25:00,92.975,92.99,92.92,92.92,480600000.0
2009-02-23 05:26:00,92.93,92.93,92.885,92.9,769499999.0
2009-02-23 05:27:00,92.9,92.91,92.885,92.905,531200001.0
2009-02-23 05:28:00,92.905,92.91,92.875,92.89,821200000.0
2009-02-23 05:29:00,92.895,92.905,92.89,92.9,211200000.0
2009-02-23 05:30:00,92.905,92.905,92.885,92.89,133000000.0
2009-02-23 05:31:00,92.89,92.905,92.885,92.9,260400000.0
2009-02-23 05:32:00,92.9,92.9,92.88,92.89,638600000.0
2009-02-23 05:33:00,92.89,92.89,92.865,92.87,686399998.0
2009-02-23 05:34:00,92.87,92.88,92.835,92.84,481699999.0
2009-02-23 05:35:00,92.835,92.85,92.825,92.84,551199999.0
2009-02-23 05:36:00,92.84,92.85,92.825,92.84,362700000.0
2009-02-23 05:37:00,92.84,92.855,92.84,92.84,699199998.0
2009-02-23 05:38:00,92.84,92.845,92.81,92.815,805400000.0
2009-02-23 05:39:00,92.815,92.82,92.76,92.765,872399998.0
2009-02-23 05:40:00,92.765,92.8,92.765,92.795,518600000.0
2009-02-23 05:41:00,92.795,92.8,92.78,92.79,395799999.0
2009-02-23 05:42:00,92.79,92.82,92.79,92.81,682800000.0
2009-02-23 05:43:00,92.81,92.82,92.795,92.8,401600000.0
2009-02-23 05:44:00,92.8,92.81,92.79,92.8,296000000.0
2009-02-23 05:45:00,92.81,92.81,92.79,92.795,387000000.0
2009-02-23 05:46:00,92.795,92.8,92.78,92.78,282200000.0
2009-02-23 05:47:00,92.78,92.79,92.765,92.78,658900001.0
2009-02-23 05:48:00,92.78,92.82,92.775,92.78,528200000.0
2009-02-23 05:49:00,92.79,92.8,92.78,92.8,141800000.0
2009-02-23 05:50:00,92.8,92.825,92.795,92.82,325600000.0
2009-02-23 05:51:00,92.82,92.825,92.81,92.81,451999999.0
2009-02-23 05:52:00,92.805,92.82,92.8,92.82,402600000.0
2009-02-23 05:53:00,92.81,92.84,92.81,92.835,229800000.0
2009-02-23 05:54:00,92.83,92.84,92.83,92.84,117800000.0
2009-02-23 05:55:00,92.84,92.855,92.825,92.85,265000000.0
2009-02-23 05:56:00,92.85,92.915,92.85,92.905,1036300001.0
2009-02-23 05:57:00,92.905,92.905,92.885,92.89,311200000.0
2009-02-23 05:58:00,92.89,92.89,92.855,92.855,288599999.0
2009-02-23 05:59:00,92.855,92.86,92.845,92.855,138200000.0
2009-02-23 06:00:00,92.855,92.86,92.85,92.855,47000000.0
2009-02-23 06:01:00,92.855,92.855,92.835,92.84,299599999.0
2009-02-23 06:02:00,92.845,92.89,92.84,92.89,557200000.0
2009-02-23 06:03:00,92.89,92.915,92.885,92.91,231600000.0
2009-02-23 06:04:00,92.91,92.94,92.905,92.92,395400000.0
2009-02-23 06:05:00,92.92,92.92,92.895,92.91,352700001.0
2009-02-23 06:06:00,92.91,92.93,92.905,92.91,545600001.0
2009-02-23 06:07:00,92.915,92.915,92.875,92.885,435800001.0
2009-02-23 06:08:00,92.89,92.9,92.87,92.895,442099998.0
2009-02-23 06:09:00,92.89,92.905,92.875,92.88,687800003.0
2009-02-23 06:10:00,92.885,92.885,92.875,92.875,255800001.0
2009-02-23 06:11:00,92.88,92.88,92.87,92.87,50000000.0
2009-02-23 06:12:00,92.87,92.88,92.87,92.88,82200000.0
2009-02-23 06:13:00,92.875,92.89,92.875,92.89,51600000.0
2009-02-23 06:14:00,92.89,92.9,92.89,92.89,284200001.0
2009-02-23 06:15:00,92.89,92.89,92.88,92.89,105800000.0
2009-02-23 06:16:00,92.875,92.895,92.87,92.895,249500001.0
2009-02-23 06:17:00,92.905,92.905,92.9,92.9,179400000.0
2009-02-23 06:18:00,92.895,92.9,92.89,92.89,205200000.0
2009-02-23 06:19:00,92.89,92.89,92.89,92.89,126800000.0
2009-02-23 06:20:00,92.89,92.89,92.875,92.875,138800000.0
2009-02-23 06:21:00,92.875,92.875,92.875,92.875,19200000.0
2009-02-23 06:22:00,92.87,92.875,92.87,92.87,208800000.0
2009-02-23 06:23:00,92.87,92.88,92.87,92.875,480600000.0
2009-02-23 06:24:00,92.875,92.885,92.875,92.875,268000000.0
2009-02-23 06:25:00,92.875,92.885,92.875,92.88,153400000.0
2009-02-23 06:26:00,92.88,92.885,92.88,92.88,292000000.0
2009-02-23 06:27:00,92.88,92.88,92.87,92.87,288200000.0
2009-02-23 06:28:00,92.87,92.87,92.845,92.86,239099999.0
2009-02-23 06:29:00,92.86,92.87,92.86,92.86,131400000.0
2009-02-23 06:30:00,92.86,92.87,92.845,92.865,359200000.0
2009-02-23 06:31:00,92.875,92.88,92.86,92.88,138800000.0
2009-02-23 06:32:00,92.89,92.9,92.88,92.89,253400000.0
2009-02-23 06:33:00,92.89,92.9,92.89,92.89,146800000.0
2009-02-23 06:34:00,92.89,92.9,92.89,92.89,87600000.0
2009-02-23 06:35:00,92.89,92.91,92.89,92.905,332200000.0
2009-02-23 06:36:00,92.905,92.91,92.9,92.9,367000000.0
2009-02-23 06:37:00,92.905,92.92,92.9,92.905,315800001.0
2009-02-23 06:38:00,92.905,92.94,92.905,92.93,329199998.0
2009-02-23 06:39:00,92.93,92.94,92.93,92.935,496800000.0
2009-02-23 06:40:00,92.935,92.95,92.93,92.935,324200000.0
2009-02-23 06:41:00,92.94,92.94,92.92,92.93,189000000.0
2009-02-23 06:42:00,92.93,92.93,92.92,92.92,243200000.0
2009-02-23 06:43:00,92.92,92.93,92.92,92.92,299800000.0
2009-02-23 06:44:00,92.92,92.93,92.92,92.93,49800000.0
2009-02-23 06:45:00,92.93,92.935,92.915,92.925,305200002.0
2009-02-23 06:46:00,92.925,92.93,92.92,92.93,139800000.0
2009-02-23 06:47:00,92.92,92.92,92.905,92.915,404399998.0
2009-02-23 06:48:00,92.92,92.93,92.905,92.91,322799999.0
2009-02-23 06:49:00,92.91,92.91,92.9,92.91,280200000.0
2009-02-23 06:50:00,92.91,92.93,92.91,92.92,511599999.0
2009-02-23 06:51:00,92.92,92.93,92.92,92.92,147400000.0
2009-02-23 06:52:00,92.92,92.93,92.92,92.93,32000000.0
2009-02-23 06:53:00,92.93,92.93,92.92,92.92,165400000.0
2009-02-23 06:54:00,92.92,92.93,92.92,92.93,180000000.0
2009-02-23 06:55:00,92.93,92.93,92.93,92.93,203800000.0
2009-02-23 06:56:00,92.93,92.945,92.93,92.935,505200001.0
2009-02-23 06:57:00,92.935,92.95,92.93,92.93,247000000.0
2009-02-23 06:58:00,92.935,92.95,92.935,92.95,144000000.0
2009-02-23 06:59:00,92.95,92.97,92.95,92.96,185600000.0
2009-02-23 07:00:00,92.96,92.965,92.955,92.96,164600000.0
2009-02-23 07:01:00,92.955,92.96,92.935,92.95,378400000.0
2009-02-23 07:02:00,92.95,92.95,92.93,92.93,420200000.0
2009-02-23 07:03:00,92.93,92.93,92.93,92.93,32600000.0
2009-02-23 07:04:00,92.93,92.935,92.91,92.93,425999998.0
2009-02-23 07:05:00,92.925,92.935,92.92,92.92,347600000.0
2009-02-23 07:06:00,92.92,92.93,92.92,92.93,60800000.0
2009-02-23 07:07:00,92.93,92.93,92.91,92.92,351999999.0
2009-02-23 07:08:00,92.92,92.93,92.92,92.93,217599999.0
2009-02-23 07:09:00,92.925,92.93,92.92,92.93,98200000.0
2009-02-23 07:10:00,92.93,92.945,92.92,92.92,251000000.0
2009-02-23 07:11:00,92.92,92.93,92.92,92.92,77000000.0
2009-02-23 07:12:00,92.92,92.92,92.92,92.92,13800000.0
2009-02-23 07:13:00,92.92,92.94,92.92,92.93,224200000.0
2009-02-23 07:14:00,92.93,92.93,92.92,92.93,77800000.0
2009-02-23 07:15:00,92.93,92.93,92.93,92.93,44400000.0
2009-02-23 07:16:00,92.93,92.94,92.925,92.93,71400000.0
2009-02-23 07:17:00,92.93,92.94,92.925,92.925,216200000.0
2009-02-23 07:18:00,92.925,92.93,92.92,92.92,230000000.0
2009-02-23 07:19:00,92.92,92.93,92.92,92.93,116000000.0
2009-02-23 07:20:00,92.92,92.92,92.92,92.92,67200000.0
2009-02-23 07:21:00,92.92,92.935,92.92,92.93,492599999.0
2009-02-23 07:22:00,92.93,92.93,92.92,92.92,429600000.0
2009-02-23 07:23:00,92.905,92.94,92.905,92.935,720800000.0
2009-02-23 07:24:00,92.935,92.97,92.935,92.965,682800002.0
2009-02-23 07:25:00,92.965,92.975,92.955,92.965,852400002.0
2009-02-23 07:26:00,92.965,92.99,92.96,92.98,539000000.0
2009-02-23 07:27:00,92.98,93.02,92.98,93.015,778000000.0
2009-02-23 07:28:00,93.02,93.045,93.015,93.045,515199999.0
2009-02-23 07:29:00,93.04,93.06,93.01,93.035,772399998.0
2009-02-23 07:30:00,93.035,93.075,93.035,93.07,854600005.0
2009-02-23 07:31:00,93.065,93.08,93.04,93.04,528100000.0
2009-02-23 07:32:00,93.045,93.045,93.02,93.035,448800001.0
2009-02-23 07:33:00,93.035,93.04,93.02,93.02,735599999.0
2009-02-23 07:34:00,93.025,93.025,93.01,93.01,101200000.0
2009-02-23 07:35:00,93.01,93.025,93.01,93.02,117200000.0
2009-02-23 07:36:00,93.02,93.02,93.01,93.01,228200000.0
2009-02-23 07:37:00,93.01,93.025,93.0,93.01,395400002.0
2009-02-23 07:38:00,93.005,93.01,93.0,93.01,207800000.0
2009-02-23 07:39:00,93.01,93.01,92.99,92.99,277000000.0
2009-02-23 07:40:00,92.99,93.02,92.99,93.01,193400000.0
2009-02-23 07:41:00,93.0,93.0,92.99,92.99,160600000.0
2009-02-23 07:42:00,92.985,92.985,92.97,92.97,226000000.0
2009-02-23 07:43:00,92.97,92.98,92.965,92.97,145200001.0
2009-02-23 07:44:00,92.98,92.99,92.97,92.98,292400000.0
2009-02-23 07:45:00,92.975,92.99,92.975,92.99,135200000.0
2009-02-23 07:46:00,92.99,92.995,92.98,92.98,227400000.0
2009-02-23 07:47:00,92.98,92.98,92.975,92.975,182200000.0
2009-02-23 07:48:00,92.98,93.0,92.98,92.985,235200000.0
2009-02-23 07:49:00,92.995,93.035,92.985,93.005,541600002.0
2009-02-23 07:50:00,93.005,93.01,93.0,93.01,144400000.0
2009-02-23 07:51:00,93.01,93.01,93.0,93.0,180800000.0
2009-02-23 07:52:00,93.0,93.0,92.995,93.0,275400002.0
2009-02-23 07:53:00,93.0,93.0,92.99,92.99,250600000.0
2009-02-23 07:54:00,92.99,93.0,92.97,92.98,522800000.0
2009-02-23 07:55:00,92.98,92.98,92.965,92.965,231599999.0
2009-02-23 07:56:00,92.965,92.99,92.965,92.99,257000000.0
2009-02-23 07:57:00,92.985,92.995,92.98,92.98,294000002.0
2009-02-23 07:58:00,92.98,93.005,92.98,93.0,289600000.0
2009-02-23 07:59:00,93.0,93.05,93.0,93.015,454800000.0
2009-02-23 08:00:00,93.02,93.02,92.97,92.97,575600000.0
2009-02-23 08:01:00,92.98,92.98,92.955,92.96,538299999.0
2009-02-23 08:02:00,92.96,93.02,92.955,93.02,410400001.0
2009-02-23 08:03:00,93.015,93.015,92.99,92.99,351400000.0
2009-02-23 08:04:00,92.99,92.995,92.98,92.99,388399998.0
2009-02-23 08:05:00,93.005,93.005,92.99,92.99,132400000.0
2009-02-23 08:06:00,92.995,93.0,92.985,92.99,206400000.0
2009-02-23 08:07:00,92.99,93.01,92.99,93.01,115600000.0
2009-02-23 08:08:00,93.01,93.01,93.01,93.01,16800000.0
2009-02-23 08:09:00,93.01,93.01,92.98,92.985,428600000.0
2009-02-23 08:10:00,92.995,93.02,92.99,93.02,376800000.0
2009-02-23 08:11:00,93.02,93.02,93.02,93.02,339200000.0
2009-02-23 08:12:00,93.02,93.02,93.015,93.02,408400002.0
2009-02-23 08:13:00,93.02,93.075,93.02,93.07,576200000.0
2009-02-23 08:14:00,93.07,93.075,93.04,93.045,487300001.0
2009-02-23 08:15:00,93.04,93.055,93.04,93.05,392200000.0
2009-02-23 08:16:00,93.05,93.05,93.01,93.01,480600000.0
2009-02-23 08:17:00,93.02,93.035,93.01,93.02,433200000.0
2009-02-23 08:18:00,93.015,93.05,93.015,93.025,575400001.0
2009-02-23 08:19:00,93.03,93.03,93.015,93.02,760199997.0
2009-02-23 08:20:00,93.02,93.02,93.0,93.02,527800000.0
2009-02-23 08:21:00,93.02,93.02,93.0,93.01,391200000.0
2009-02-23 08:22:00,93.01,93.02,92.985,93.0,539600001.0
2009-02-23 08:23:00,93.0,93.01,92.985,92.985,276000000.0
2009-02-23 08:24:00,92.99,93.005,92.98,92.99,438000001.0
2009-02-23 08:25:00,92.99,93.0,92.98,92.99,502600001.0
2009-02-23 08:26:00,92.99,93.0,92.985,92.99,154800000.0
2009-02-23 08:27:00,92.99,93.0,92.98,92.99,392800000.0
2009-02-23 08:28:00,92.99,92.995,92.98,92.99,523399999.0
2009-02-23 08:29:00,92.99,93.0,92.965,92.98,764799999.0
2009-02-23 08:30:00,92.99,93.0,92.985,92.99,280200000.0
2009-02-23 08:31:00,92.99,92.99,92.97,92.98,326400000.0
2009-02-23 08:32:00,92.98,92.985,92.96,92.96,456000000.0
2009-02-23 08:33:00,92.96,92.97,92.96,92.97,237000000.0
2009-02-23 08:34:00,92.97,92.97,92.945,92.95,487899996.0
2009-02-23 08:35:00,92.95,92.95,92.915,92.92,576000000.0
2009-02-23 08:36:00,92.92,92.95,92.905,92.95,474999997.0
2009-02-23 08:37:00,92.95,92.96,92.925,92.925,500299999.0
2009-02-23 08:38:00,92.925,92.97,92.925,92.97,539400000.0
2009-02-23 08:39:00,92.97,92.97,92.96,92.965,247800000.0
2009-02-23 08:40:00,92.975,92.98,92.965,92.965,268200001.0
2009-02-23 08:41:00,92.965,92.97,92.955,92.965,656200000.0
2009-02-23 08:42:00,92.97,92.97,92.935,92.94,391200000.0
2009-02-23 08:43:00,92.94,92.97,92.94,92.97,246200000.0
2009-02-23 08:44:00,92.97,93.03,92.97,93.02,370999999.0
2009-02-23 08:45:00,93.02,93.02,93.01,93.01,145599999.0
2009-02-23 08:46:00,93.015,93.025,92.96,92.985,544800001.0
2009-02-23 08:47:00,92.99,93.01,92.99,93.01,376200000.0
2009-02-23 08:48:00,93.005,93.01,92.97,92.97,531199999.0
2009-02-23 08:49:00,92.97,92.99,92.97,92.98,488599998.0
2009-02-23 08:50:00,92.98,92.99,92.975,92.98,262000000.0
2009-02-23 08:51:00,92.98,92.98,92.98,92.98,29400000.0
2009-02-23 08:52:00,92.98,93.0,92.98,92.99,355000001.0
2009-02-23 08:53:00,92.985,93.0,92.985,92.995,329800000.0
2009-02-23 08:54:00,92.99,92.995,92.98,92.98,200400000.0
2009-02-23 08:55:00,92.98,93.015,92.98,93.01,243700000.0
2009-02-23 08:56:00,93.005,93.025,93.005,93.025,299600000.0
2009-02-23 08:57:00,93.03,93.065,93.01,93.06,692000002.0
2009-02-23 08:58:00,93.06,93.06,93.02,93.02,613000000.0
2009-02-23 08:59:00,93.03,93.04,92.985,93.0,773800000.0
2009-02-23 09:00:00,93.0,93.0,92.98,92.98,679000000.0
2009-02-23 09:01:00,92.98,93.03,92.98,93.03,492200000.0
2009-02-23 09:02:00,93.03,93.04,93.01,93.03,554600000.0
2009-02-23 09:03:00,93.03,93.04,93.02,93.025,290600000.0
2009-02-23 09:04:00,93.03,93.05,92.99,93.0,451300002.0
2009-02-23 09:05:00,93.0,93.01,92.965,92.965,437899998.0
2009-02-23 09:06:00,92.965,92.98,92.955,92.98,788700001.0
2009-02-23 09:07:00,92.98,93.035,92.98,93.015,390699999.0
2009-02-23 09:08:00,93.015,93.03,93.005,93.03,524599999.0
2009-02-23 09:09:00,93.025,93.04,93.015,93.03,519400001.0
2009-02-23 09:10:00,93.03,93.04,93.015,93.035,575899998.0
2009-02-23 09:11:00,93.035,93.065,93.03,93.055,479200000.0
2009-02-23 09:12:00,93.06,93.07,93.03,93.04,442600000.0
2009-02-23 09:13:00,93.04,93.05,93.01,93.04,593800000.0
2009-02-23 09:14:00,93.04,93.05,93.035,93.04,186400000.0
2009-02-23 09:15:00,93.04,93.06,93.04,93.05,585600000.0
2009-02-23 09:16:00,93.05,93.065,92.975,93.035,772299998.0
2009-02-23 09:17:00,93.035,93.04,93.005,93.01,926999999.0
2009-02-23 09:18:00,93.01,93.01,92.98,92.98,825600000.0
2009-02-23 09:19:00,92.98,93.025,92.98,93.01,676999998.0
2009-02-23 09:20:00,93.01,93.035,93.01,93.02,617800003.0
2009-02-23 09:21:00,93.025,93.035,93.015,93.02,582200001.0
2009-02-23 09:22:00,93.02,93.02,92.98,92.98,826999984.0
2009-02-23 09:23:00,92.99,93.0,92.97,92.985,561900000.0
2009-02-23 09:24:00,92.985,93.01,92.97,92.995,837899999.0
2009-02-23 09:25:00,92.995,93.02,92.995,93.01,617999998.0
2009-02-23 09:26:00,93.01,93.02,92.99,92.99,293999998.0
2009-02-23 09:27:00,92.99,93.045,92.985,93.03,345799999.0
2009-02-23 09:28:00,93.04,93.04,93.015,93.03,502400000.0
2009-02-23 09:29:00,93.03,93.05,93.02,93.04,620999997.0
2009-02-23 09:30:00,93.04,93.05,93.02,93.03,325000000.0
2009-02-23 09:31:00,93.025,93.03,93.015,93.02,827799999.0
2009-02-23 09:32:00,93.02,93.03,93.02,93.03,330400000.0
2009-02-23 09:33:00,93.03,93.03,93.0,93.02,707200000.0
2009-02-23 09:34:00,93.02,93.02,93.0,93.0,536200000.0
2009-02-23 09:35:00,93.0,93.015,93.0,93.015,387800001.0
2009-02-23 09:36:00,93.015,93.02,93.015,93.02,161800000.0
2009-02-23 09:37:00,93.015,93.02,93.01,93.015,175600000.0
2009-02-23 09:38:00,93.015,93.03,93.015,93.015,263000000.0
2009-02-23 09:39:00,93.02,93.055,93.015,93.045,472099999.0
2009-02-23 09:40:00,93.045,93.085,93.045,93.06,662400000.0
2009-02-23 09:41:00,93.06,93.105,93.06,93.1,830400000.0
2009-02-23 09:42:00,93.1,93.13,93.09,93.125,1008600000.0
2009-02-23 09:43:00,93.125,93.17,93.125,93.17,1027200000.0
2009-02-23 09:44:00,93.17,93.2,93.165,93.175,712000002.0
2009-02-23 09:45:00,93.175,93.175,93.15,93.155,356000000.0
2009-02-23 09:46:00,93.155,93.165,93.155,93.155,503400005.0
2009-02-23 09:47:00,93.155,93.17,93.15,93.155,859800000.0
2009-02-23 09:48:00,93.155,93.19,93.145,93.18,405200004.0
2009-02-23 09:49:00,93.185,93.235,93.165,93.235,894400002.0
2009-02-23 09:50:00,93.235,93.28,93.23,93.27,943700001.0
2009-02-23 09:51:00,93.27,93.36,93.27,93.31,1210599997.0
2009-02-23 09:52:00,93.31,93.325,93.31,93.315,776999999.0
2009-02-23 09:53:00,93.315,93.385,93.315,93.36,1193999997.0
2009-02-23 09:54:00,93.365,93.365,93.315,93.34,1018799999.0
2009-02-23 09:55:00,93.345,93.36,93.335,93.345,754600004.0
2009-02-23 09:56:00,93.345,93.38,93.32,93.375,830899998.0
2009-02-23 09:57:00,93.375,93.4,93.345,93.4,815399999.0
2009-02-23 09:58:00,93.395,93.4,93.345,93.35,795400000.0
2009-02-23 09:59:00,93.355,93.37,93.345,93.36,771799993.0
2009-02-23 10:00:00,93.355,93.355,93.325,93.33,598200001.0
2009-02-23 10:01:00,93.33,93.33,93.28,93.285,823200000.0
2009-02-23 10:02:00,93.3,93.31,93.285,93.29,850700007.0
2009-02-23 10:03:00,93.295,93.335,93.295,93.335,978000002.0
2009-02-23 10:04:00,93.335,93.335,93.315,93.33,620600000.0
2009-02-23 10:05:00,93.33,93.36,93.325,93.34,1166000006.0
2009-02-23 10:06:00,93.335,93.375,93.33,93.37,1233399998.0
2009-02-23 10:07:00,93.37,93.375,93.335,93.37,658599999.0
2009-02-23 10:08:00,93.37,93.395,93.37,93.39,778199998.0
2009-02-23 10:09:00,93.39,93.39,93.34,93.355,1491100003.0
2009-02-23 10:10:00,93.355,93.365,93.345,93.355,1234999992.0
2009-02-23 10:11:00,93.355,93.39,93.355,93.37,1027600002.0
2009-02-23 10:12:00,93.375,93.485,93.375,93.46,1100200000.0
2009-02-23 10:13:00,93.46,93.475,93.445,93.45,995200002.0
2009-02-23 10:14:00,93.45,93.485,93.45,93.485,825599995.0
2009-02-23 10:15:00,93.485,93.56,93.465,93.54,972200005.0
2009-02-23 10:16:00,93.54,93.58,93.53,93.545,981999999.0
2009-02-23 10:17:00,93.54,93.55,93.515,93.53,1022200000.0
2009-02-23 10:18:00,93.525,93.575,93.52,93.575,1215999998.0
2009-02-23 10:19:00,93.575,93.63,93.57,93.615,1132800001.0
2009-02-23 10:20:00,93.63,93.65,93.605,93.62,815999999.0
2009-02-23 10:21:00,93.62,93.62,93.545,93.55,1030599999.0
2009-02-23 10:22:00,93.55,93.565,93.54,93.54,687400000.0
2009-02-23 10:23:00,93.54,93.61,93.54,93.58,1120900006.0
2009-02-23 10:24:00,93.575,93.63,93.57,93.6,1188399998.0
2009-02-23 10:25:00,93.6,93.625,93.595,93.625,1164400002.0
2009-02-23 10:26:00,93.625,93.63,93.575,93.58,1220599994.0
2009-02-23 10:27:00,93.58,93.625,93.58,93.61,1137099994.0
2009-02-23 10:28:00,93.61,93.625,93.605,93.61,649399990.0
2009-02-23 10:29:00,93.625,93.625,93.545,93.56,964799999.0
2009-02-23 10:30:00,93.56,93.58,93.555,93.565,806200000.0
2009-02-23 10:31:00,93.565,93.58,93.56,93.57,343100000.0
2009-02-23 10:32:00,93.58,93.6,93.58,93.58,882800004.0
2009-02-23 10:33:00,93.575,93.59,93.565,93.58,1356800007.0
2009-02-23 10:34:00,93.58,93.59,93.545,93.545,986799998.0
2009-02-23 10:35:00,93.545,93.63,93.545,93.63,871400002.0
2009-02-23 10:36:00,93.625,93.795,93.62,93.795,1393100000.0
2009-02-23 10:37:00,93.795,93.815,93.75,93.815,1127600000.0
2009-02-23 10:38:00,93.815,93.88,93.815,93.845,1297299999.0
2009-02-23 10:39:00,93.84,93.85,93.785,93.805,1188900000.0
2009-02-23 10:40:00,93.8,93.81,93.76,93.8,1331599989.0
2009-02-23 10:41:00,93.8,93.825,93.79,93.81,1040599995.0
2009-02-23 10:42:00,93.81,93.845,93.79,93.83,1250800009.0
2009-02-23 10:43:00,93.83,93.85,93.825,93.85,1207800019.0
2009-02-23 10:44:00,93.85,93.865,93.81,93.825,1302500003.0
2009-02-23 10:45:00,93.82,93.89,93.815,93.885,1490599988.0
2009-02-23 10:46:00,93.88,93.935,93.855,93.895,1520999989.0
2009-02-23 10:47:00,93.89,93.91,93.885,93.885,1022800010.0
2009-02-23 10:48:00,93.885,93.885,93.84,93.84,1423800012.0
2009-02-23 10:49:00,93.84,93.85,93.795,93.795,1080800005.0
2009-02-23 10:50:00,93.795,93.83,93.795,93.825,1430199993.0
2009-02-23 10:51:00,93.825,93.84,93.815,93.84,962599997.0
2009-02-23 10:52:00,93.845,93.885,93.815,93.82,965799999.0
2009-02-23 10:53:00,93.82,93.855,93.795,93.81,1057900001.0
2009-02-23 10:54:00,93.81,93.81,93.795,93.8,1215799992.0
2009-02-23 10:55:00,93.815,93.88,93.79,93.87,1066600004.0
2009-02-23 10:56:00,93.87,93.87,93.845,93.855,1155500002.0
2009-02-23 10:57:00,93.855,93.9,93.825,93.875,1374900002.0
2009-02-23 10:58:00,93.875,93.88,93.85,93.87,661200001.0
2009-02-23 10:59:00,93.87,93.87,93.835,93.845,829199999.0
2009-02-23 11:00:00,93.84,93.865,93.83,93.855,972400002.0
2009-02-23 11:01:00,93.855,93.9,93.855,93.89,1122399994.0
2009-02-23 11:02:00,93.89,93.89,93.86,93.875,963799994.0
2009-02-23 11:03:00,93.875,93.88,93.87,93.875,748999989.0
2009-02-23 11:04:00,93.875,93.91,93.865,93.905,1167199997.0
2009-02-23 11:05:00,93.905,93.925,93.87,93.885,1011999992.0
2009-02-23 11:06:00,93.885,93.905,93.875,93.88,816599998.0
2009-02-23 11:07:00,93.88,93.89,93.875,93.89,766599997.0
2009-02-23 11:08:00,93.88,93.93,93.88,93.92,736400000.0
2009-02-23 11:09:00,93.915,93.965,93.91,93.965,1138000003.0
2009-02-23 11:10:00,93.965,94.015,93.94,94.01,813200000.0
2009-02-23 11:11:00,94.01,94.015,93.985,94.005,1117599995.0
2009-02-23 11:12:00,94.005,94.005,93.945,93.96,1313999995.0
2009-02-23 11:13:00,93.96,93.965,93.945,93.955,1140799991.0
2009-02-23 11:14:00,93.955,93.98,93.94,93.965,943499995.0
2009-02-23 11:15:00,93.965,94.015,93.96,94.005,562999999.0
2009-02-23 11:16:00,94.005,94.12,94.005,94.09,1235400001.0
2009-02-23 11:17:00,94.09,94.125,94.075,94.11,1342279999.0
2009-02-23 11:18:00,94.11,94.12,94.085,94.12,902800002.0
2009-02-23 11:19:00,94.115,94.15,94.105,94.15,929800027.0
2009-02-23 11:20:00,94.15,94.165,94.14,94.15,566799999.0
2009-02-23 11:21:00,94.15,94.16,94.13,94.13,610000000.0
2009-02-23 11:22:00,94.13,94.16,94.12,94.16,871799996.0
2009-02-23 11:23:00,94.16,94.16,94.145,94.145,725000000.0
2009-02-23 11:24:00,94.145,94.15,94.115,94.125,863799998.0
2009-02-23 11:25:00,94.125,94.135,94.12,94.125,513799998.0
2009-02-23 11:26:00,94.125,94.125,94.08,94.09,734800000.0
2009-02-23 11:27:00,94.08,94.1,94.065,94.09,577400002.0
2009-02-23 11:28:00,94.09,94.095,94.08,94.08,705600001.0
2009-02-23 11:29:00,94.09,94.09,94.04,94.06,781400003.0
2009-02-23 11:30:00,94.06,94.1,94.055,94.08,1311799997.0
2009-02-23 11:31:00,94.08,94.12,94.075,94.075,1201999991.0
2009-02-23 11:32:00,94.075,94.1,94.075,94.095,1059399991.0
2009-02-23 11:33:00,94.095,94.15,94.065,94.15,1229799998.0
2009-02-23 11:34:00,94.15,94.215,94.15,94.215,1301199999.0
2009-02-23 11:35:00,94.215,94.265,94.215,94.24,1019399998.0
2009-02-23 11:36:00,94.24,94.245,94.195,94.2,976400001.0
2009-02-23 11:37:00,94.2,94.22,94.195,94.2,1006799997.0
2009-02-23 11:38:00,94.2,94.23,94.195,94.215,849000002.0
2009-02-23 11:39:00,94.23,94.23,94.2,94.225,1136199997.0
2009-02-23 11:40:00,94.23,94.3,94.23,94.285,1108699998.0
2009-02-23 11:41:00,94.285,94.295,94.26,94.27,714500007.0
2009-02-23 11:42:00,94.27,94.315,94.26,94.31,425800001.0
2009-02-23 11:43:00,94.305,94.425,94.3,94.34,1502599995.0
2009-02-23 11:44:00,94.34,94.36,94.3,94.355,1323599996.0
2009-02-23 11:45:00,94.355,94.355,94.32,94.32,1052300003.0
2009-02-23 11:46:00,94.31,94.32,94.3,94.315,638000000.0
2009-02-23 11:47:00,94.32,94.325,94.3,94.305,530000002.0
2009-02-23 11:48:00,94.3,94.3,94.28,94.29,989499990.0
2009-02-23 11:49:00,94.29,94.29,94.205,94.205,1004600000.0
2009-02-23 11:50:00,94.205,94.215,94.155,94.16,1009399996.0
2009-02-23 11:51:00,94.16,94.175,94.145,94.155,775699997.0
2009-02-23 11:52:00,94.155,94.185,94.155,94.185,908799999.0
2009-02-23 11:53:00,94.195,94.225,94.17,94.185,1163799994.0
2009-02-23 11:54:00,94.18,94.19,94.16,94.17,586599998.0
2009-02-23 11:55:00,94.17,94.19,94.165,94.185,558700000.0
2009-02-23 11:56:00,94.185,94.195,94.15,94.155,492399999.0
2009-02-23 11:57:00,94.155,94.17,94.15,94.16,345599999.0
2009-02-23 11:58:00,94.15,94.18,94.15,94.18,379400004.0
2009-02-23 11:59:00,94.18,94.19,94.18,94.18,575199998.0
2009-02-23 12:00:00,94.18,94.24,94.18,94.24,774000007.0
2009-02-23 12:01:00,94.24,94.25,94.23,94.245,492800003.0
2009-02-23 12:02:00,94.245,94.245,94.215,94.225,470000011.0
2009-02-23 12:03:00,94.22,94.225,94.155,94.185,1116000007.0
2009-02-23 12:04:00,94.19,94.235,94.19,94.225,1053200008.0
2009-02-23 12:05:00,94.225,94.265,94.225,94.26,841999998.0
2009-02-23 12:06:00,94.26,94.325,94.26,94.315,955000003.0
2009-02-23 12:07:00,94.31,94.385,94.29,94.335,1253000000.0
2009-02-23 12:08:00,94.34,94.36,94.325,94.33,891800000.0
2009-02-23 12:09:00,94.33,94.35,94.305,94.31,944799998.0
2009-02-23 12:10:00,94.315,94.32,94.28,94.29,531400001.0
2009-02-23 12:11:00,94.285,94.305,94.265,94.285,709399999.0
2009-02-23 12:12:00,94.285,94.305,94.28,94.285,633600001.0
2009-02-23 12:13:00,94.29,94.315,94.29,94.295,663000000.0
2009-02-23 12:14:00,94.295,94.295,94.25,94.265,959399998.0
2009-02-23 12:15:00,94.265,94.285,94.26,94.28,505100000.0
2009-02-23 12:16:00,94.28,94.28,94.245,94.26,445600000.0
2009-02-23 12:17:00,94.26,94.3,94.255,94.295,364900000.0
2009-02-23 12:18:00,94.29,94.345,94.29,94.325,1208500001.0
2009-02-23 12:19:00,94.325,94.39,94.325,94.36,1293699999.0
2009-02-23 12:20:00,94.37,94.4,94.345,94.395,1683200002.0
2009-02-23 12:21:00,94.395,94.455,94.39,94.455,995999999.0
2009-02-23 12:22:00,94.455,94.53,94.45,94.525,1304199999.0
2009-02-23 12:23:00,94.525,94.525,94.45,94.45,1352499998.0
2009-02-23 12:24:00,94.45,94.45,94.43,94.445,1170099993.0
2009-02-23 12:25:00,94.45,94.48,94.45,94.47,1128499999.0
2009-02-23 12:26:00,94.47,94.53,94.46,94.52,1172400003.0
2009-02-23 12:27:00,94.52,94.7,94.52,94.65,1105099994.0
2009-02-23 12:28:00,94.655,94.74,94.62,94.725,1075999990.0
2009-02-23 12:29:00,94.735,94.8,94.725,94.785,930099992.0
2009-02-23 12:30:00,94.78,94.84,94.75,94.82,821199994.0
2009-02-23 12:31:00,94.82,94.865,94.81,94.845,1007799990.0
2009-02-23 12:32:00,94.845,94.9,94.84,94.88,1170599975.0
2009-02-23 12:33:00,94.88,94.945,94.87,94.89,1196919979.0
2009-02-23 12:34:00,94.89,94.89,94.84,94.845,604000000.0
2009-02-23 12:35:00,94.84,94.87,94.73,94.735,1331279993.0
2009-02-23 12:36:00,94.735,94.795,94.72,94.75,976299992.0
2009-02-23 12:37:00,94.75,94.79,94.735,94.79,938599998.0
2009-02-23 12:38:00,94.79,94.825,94.78,94.79,989300001.0
2009-02-23 12:39:00,94.795,94.815,94.745,94.75,1086499998.0
2009-02-23 12:40:00,94.75,94.77,94.69,94.69,701799997.0
2009-02-23 12:41:00,94.685,94.71,94.68,94.71,319799999.0
2009-02-23 12:42:00,94.705,94.75,94.705,94.735,1182799980.0
2009-02-23 12:43:00,94.735,94.76,94.735,94.75,325699998.0
2009-02-23 12:44:00,94.75,94.77,94.72,94.77,841439991.0
2009-02-23 12:45:00,94.78,94.78,94.75,94.755,666800000.0
2009-02-23 12:46:00,94.755,94.805,94.75,94.785,765399999.0
2009-02-23 12:47:00,94.785,94.815,94.775,94.8,1154799999.0
2009-02-23 12:48:00,94.8,94.8,94.755,94.765,780599993.0
2009-02-23 12:49:00,94.765,94.77,94.75,94.765,646799995.0
2009-02-23 12:50:00,94.765,94.79,94.76,94.785,861199988.0
2009-02-23 12:51:00,94.785,94.8,94.745,94.78,1233999994.0
2009-02-23 12:52:00,94.78,94.81,94.76,94.775,935999994.0
2009-02-23 12:53:00,94.775,94.815,94.775,94.78,848799990.0
2009-02-23 12:54:00,94.78,94.79,94.77,94.78,487999999.0
2009-02-23 12:55:00,94.78,94.81,94.77,94.77,905499984.0
2009-02-23 12:56:00,94.77,94.775,94.75,94.775,547399998.0
2009-02-23 12:57:00,94.765,94.765,94.735,94.75,963200006.0
2009-02-23 12:58:00,94.75,94.77,94.735,94.735,1570899989.0
2009-02-23 12:59:00,94.735,94.78,94.725,94.78,1582199992.0
2009-02-23 13:00:00,94.775,94.805,94.775,94.8,867600000.0
2009-02-23 13:01:00,94.795,94.81,94.785,94.805,492400003.0
2009-02-23 13:02:00,94.805,94.815,94.735,94.735,1389799984.0
2009-02-23 13:03:00,94.735,94.74,94.7,94.715,1329699979.0
2009-02-23 13:04:00,94.71,94.71,94.69,94.69,729599988.0
2009-02-23 13:05:00,94.69,94.74,94.69,94.69,731799994.0
2009-02-23 13:06:00,94.69,94.7,94.67,94.685,1178599983.0
2009-02-23 13:07:00,94.685,94.695,94.68,94.68,376999997.0
2009-02-23 13:08:00,94.68,94.685,94.64,94.64,829599994.0
2009-02-23 13:09:00,94.65,94.65,94.59,94.6,1195300000.0
2009-02-23 13:10:00,94.6,94.6,94.505,94.515,1353999996.0
2009-02-23 13:11:00,94.51,94.515,94.395,94.445,945399995.0
2009-02-23 13:12:00,94.455,94.455,94.42,94.45,679199990.0
2009-02-23 13:13:00,94.45,94.465,94.42,94.43,941899988.0
2009-02-23 13:14:00,94.43,94.45,94.405,94.415,617199994.0
2009-02-23 13:15:00,94.415,94.455,94.415,94.45,538799996.0
2009-02-23 13:16:00,94.45,94.475,94.45,94.47,688599989.0
2009-02-23 13:17:00,94.475,94.48,94.47,94.47,571199998.0
2009-02-23 13:18:00,94.47,94.48,94.46,94.48,454900001.0
2009-02-23 13:19:00,94.48,94.485,94.465,94.47,679399989.0
2009-02-23 13:20:00,94.465,94.475,94.46,94.465,507000001.0
2009-02-23 13:21:00,94.47,94.515,94.46,94.51,965199997.0
2009-02-23 13:22:00,94.51,94.51,94.49,94.505,779199992.0
2009-02-23 13:23:00,94.5,94.555,94.485,94.55,711999988.0
2009-02-23 13:24:00,94.575,94.58,94.55,94.55,863599978.0
2009-02-23 13:25:00,94.535,94.56,94.525,94.55,429399992.0
2009-02-23 13:26:00,94.55,94.565,94.545,94.565,801799980.0
2009-02-23 13:27:00,94.565,94.585,94.565,94.565,315200000.0
2009-02-23 13:28:00,94.565,94.58,94.54,94.565,655599996.0
2009-02-23 13:29:00,94.565,94.62,94.565,94.61,543499999.0
2009-02-23 13:30:00,94.61,94.61,94.595,94.595,392799996.0
2009-02-23 13:31:00,94.595,94.61,94.59,94.605,206399999.0
2009-02-23 13:32:00,94.605,94.625,94.605,94.625,354999996.0
2009-02-23 13:33:00,94.625,94.63,94.59,94.605,1012999989.0
2009-02-23 13:34:00,94.605,94.775,94.605,94.775,1124799985.0
2009-02-23 13:35:00,94.775,94.865,94.775,94.865,1162199978.0
2009-02-23 13:36:00,94.86,94.89,94.85,94.855,1381339979.0
2009-02-23 13:37:00,94.86,94.92,94.85,94.905,756899995.0
2009-02-23 13:38:00,94.905,94.905,94.875,94.875,335000000.0
2009-02-23 13:39:00,94.875,94.875,94.825,94.83,519999997.0
2009-02-23 13:40:00,94.83,94.83,94.745,94.75,536839996.0
2009-02-23 13:41:00,94.75,94.755,94.7,94.72,511539998.0
2009-02-23 13:42:00,94.715,94.765,94.705,94.76,642399997.0
2009-02-23 13:43:00,94.765,94.775,94.7,94.74,725899985.0
2009-02-23 13:44:00,94.745,94.755,94.735,94.755,254399998.0
2009-02-23 13:45:00,94.76,94.775,94.725,94.745,975799973.0
2009-02-23 13:46:00,94.745,94.75,94.715,94.715,1025799986.0
2009-02-23 13:47:00,94.715,94.74,94.715,94.74,512199989.0
2009-02-23 13:48:00,94.74,94.79,94.735,94.77,784439987.0
2009-02-23 13:49:00,94.77,94.795,94.77,94.79,723199993.0
2009-02-23 13:50:00,94.79,94.81,94.765,94.795,661799994.0
2009-02-23 13:51:00,94.795,94.845,94.79,94.845,661099991.0
2009-02-23 13:52:00,94.84,94.875,94.835,94.845,812249993.0
2009-02-23 13:53:00,94.845,94.855,94.835,94.855,714899988.0
2009-02-23 13:54:00,94.85,94.935,94.83,94.92,964839994.0
2009-02-23 13:55:00,94.93,94.935,94.845,94.845,830199996.0
2009-02-23 13:56:00,94.85,94.88,94.795,94.815,368999998.0
2009-02-23 13:57:00,94.805,94.83,94.805,94.815,436800004.0
2009-02-23 13:58:00,94.805,94.82,94.795,94.81,650200001.0
2009-02-23 13:59:00,94.82,94.82,94.765,94.82,661350001.0
2009-02-23 14:00:00,94.815,94.835,94.79,94.795,388399999.0
2009-02-23 14:01:00,94.795,94.8,94.79,94.8,76800000.0
2009-02-23 14:02:00,94.81,94.81,94.79,94.795,196400002.0
2009-02-23 14:03:00,94.795,94.815,94.795,94.81,391000002.0
2009-02-23 14:04:00,94.81,94.81,94.79,94.795,93200000.0
2009-02-23 14:05:00,94.795,94.795,94.79,94.795,88000000.0
2009-02-23 14:06:00,94.79,94.795,94.765,94.78,891300002.0
2009-02-23 14:07:00,94.775,94.775,94.725,94.735,362799991.0
2009-02-23 14:08:00,94.73,94.735,94.73,94.73,333999996.0
2009-02-23 14:09:00,94.73,94.73,94.645,94.65,685199996.0
2009-02-23 14:10:00,94.65,94.66,94.64,94.65,708399999.0
2009-02-23 14:11:00,94.645,94.7,94.64,94.695,898499995.0
2009-02-23 14:12:00,94.695,94.755,94.645,94.74,1671699975.0
2009-02-23 14:13:00,94.74,94.74,94.705,94.72,420900000.0
2009-02-23 14:14:00,94.72,94.73,94.71,94.72,658599996.0
2009-02-23 14:15:00,94.725,94.73,94.715,94.73,487500002.0
2009-02-23 14:16:00,94.73,94.74,94.715,94.735,336200004.0
2009-02-23 14:17:00,94.735,94.75,94.715,94.735,988900012.0
2009-02-23 14:18:00,94.735,94.735,94.69,94.69,320000000.0
2009-02-23 14:19:00,94.685,94.695,94.665,94.67,999700005.0
2009-02-23 14:20:00,94.67,94.68,94.655,94.68,1107800002.0
2009-02-23 14:21:00,94.675,94.675,94.59,94.605,1378200002.0
2009-02-23 14:22:00,94.61,94.615,94.565,94.59,1234700001.0
2009-02-23 14:23:00,94.59,94.595,94.54,94.555,1186100004.0
2009-02-23 14:24:00,94.55,94.605,94.54,94.595,2093199998.0
2009-02-23 14:25:00,94.595,94.595,94.57,94.57,362400003.0
2009-02-23 14:26:00,94.58,94.58,94.54,94.54,976300012.0
2009-02-23 14:27:00,94.545,94.595,94.545,94.595,1235300005.0
2009-02-23 14:28:00,94.59,94.61,94.59,94.59,1025399999.0
2009-02-23 14:29:00,94.59,94.62,94.59,94.61,969400005.0
2009-02-23 14:30:00,94.62,94.655,94.62,94.655,1123600010.0
2009-02-23 14:31:00,94.67,94.7,94.615,94.615,1059500000.0
2009-02-23 14:32:00,94.615,94.66,94.595,94.595,1364600002.0
2009-02-23 14:33:00,94.6,94.6,94.58,94.58,204799999.0
2009-02-23 14:34:00,94.58,94.58,94.53,94.53,854900001.0
2009-02-23 14:35:00,94.53,94.55,94.465,94.485,1250400000.0
2009-02-23 14:36:00,94.485,94.51,94.45,94.51,836100002.0
2009-02-23 14:37:00,94.51,94.555,94.5,94.53,812000003.0
2009-02-23 14:38:00,94.53,94.53,94.475,94.495,1081500001.0
2009-02-23 14:39:00,94.495,94.56,94.48,94.545,1522500001.0
2009-02-23 14:40:00,94.545,94.56,94.515,94.515,871799996.0
2009-02-23 14:41:00,94.515,94.555,94.515,94.53,872399999.0
2009-02-23 14:42:00,94.535,94.54,94.5,94.51,672800002.0
2009-02-23 14:43:00,94.51,94.51,94.485,94.485,921600010.0
2009-02-23 14:44:00,94.485,94.525,94.485,94.52,644400009.0
2009-02-23 14:45:00,94.52,94.555,94.52,94.545,597500000.0
2009-02-23 14:46:00,94.55,94.61,94.55,94.555,1424400001.0
2009-02-23 14:47:00,94.56,94.62,94.56,94.605,866799999.0
2009-02-23 14:48:00,94.605,94.61,94.58,94.6,457600001.0
2009-02-23 14:49:00,94.6,94.61,94.565,94.605,618700001.0
2009-02-23 14:50:00,94.605,94.61,94.59,94.61,802000000.0
2009-02-23 14:51:00,94.61,94.62,94.6,94.61,595599998.0
2009-02-23 14:52:00,94.61,94.625,94.6,94.605,372800006.0
2009-02-23 14:53:00,94.605,94.62,94.6,94.61,707200008.0
2009-02-23 14:54:00,94.61,94.62,94.605,94.605,728700001.0
2009-02-23 14:55:00,94.605,94.675,94.605,94.67,501000001.0
2009-02-23 14:56:00,94.67,94.725,94.665,94.69,1021999995.0
2009-02-23 14:57:00,94.685,94.72,94.685,94.71,640599995.0
2009-02-23 14:58:00,94.71,94.77,94.71,94.76,610599997.0
2009-02-23 14:59:00,94.76,94.77,94.745,94.76,784499999.0
2009-02-23 15:00:00,94.76,94.76,94.735,94.735,832299996.0
2009-02-23 15:01:00,94.735,94.75,94.735,94.74,630600000.0
2009-02-23 15:02:00,94.735,94.775,94.725,94.75,1230399996.0
2009-02-23 15:03:00,94.75,94.755,94.725,94.74,1386200006.0
2009-02-23 15:04:00,94.735,94.79,94.735,94.78,530600004.0
2009-02-23 15:05:00,94.78,94.79,94.735,94.75,783600002.0
2009-02-23 15:06:00,94.75,94.77,94.73,94.75,600100000.0
2009-02-23 15:07:00,94.75,94.77,94.72,94.765,703200001.0
2009-02-23 15:08:00,94.765,94.77,94.735,94.745,493399999.0
2009-02-23 15:09:00,94.74,94.74,94.715,94.72,601400001.0
2009-02-23 15:10:00,94.72,94.72,94.65,94.65,759100000.0
2009-02-23 15:11:00,94.65,94.66,94.595,94.625,1300400004.0
2009-02-23 15:12:00,94.625,94.625,94.555,94.56,1009099996.0
2009-02-23 15:13:00,94.555,94.605,94.555,94.605,1148000002.0
2009-02-23 15:14:00,94.605,94.62,94.595,94.615,725399983.0
2009-02-23 15:15:00,94.615,94.65,94.61,94.63,607600003.0
2009-02-23 15:16:00,94.63,94.63,94.625,94.625,585199982.0
2009-02-23 15:17:00,94.625,94.645,94.625,94.64,588400003.0
2009-02-23 15:18:00,94.64,94.655,94.64,94.65,363400001.0
2009-02-23 15:19:00,94.65,94.715,94.65,94.705,1436199993.0
2009-02-23 15:20:00,94.705,94.72,94.635,94.67,1611100000.0
2009-02-23 15:21:00,94.67,94.72,94.66,94.71,1265399998.0
2009-02-23 15:22:00,94.71,94.715,94.685,94.69,1223100004.0
2009-02-23 15:23:00,94.695,94.715,94.68,94.71,507500003.0
2009-02-23 15:24:00,94.705,94.705,94.645,94.685,973899996.0
2009-02-23 15:25:00,94.695,94.695,94.615,94.64,1356999990.0
2009-02-23 15:26:00,94.64,94.67,94.64,94.67,585800000.0
2009-02-23 15:27:00,94.67,94.67,94.65,94.66,838800000.0
2009-02-23 15:28:00,94.65,94.66,94.64,94.64,541400011.0
2009-02-23 15:29:00,94.64,94.65,94.595,94.605,1050599993.0
2009-02-23 15:30:00,94.605,94.62,94.605,94.605,919400012.0
2009-02-23 15:31:00,94.605,94.66,94.595,94.63,1060600005.0
2009-02-23 15:32:00,94.63,94.64,94.615,94.62,820600002.0
2009-02-23 15:33:00,94.62,94.64,94.62,94.62,494600006.0
2009-02-23 15:34:00,94.62,94.65,94.59,94.61,776299996.0
2009-02-23 15:35:00,94.61,94.615,94.595,94.605,475800002.0
2009-02-23 15:36:00,94.605,94.66,94.605,94.65,888099991.0
2009-02-23 15:37:00,94.65,94.65,94.625,94.63,486400005.0
2009-02-23 15:38:00,94.63,94.67,94.63,94.65,1265000015.0
2009-02-23 15:39:00,94.65,94.68,94.64,94.67,489600000.0
2009-02-23 15:40:00,94.67,94.705,94.67,94.685,960600001.0
2009-02-23 15:41:00,94.685,94.69,94.675,94.68,909900001.0
2009-02-23 15:42:00,94.685,94.7,94.685,94.69,734400003.0
2009-02-23 15:43:00,94.69,94.69,94.68,94.68,703000000.0
2009-02-23 15:44:00,94.68,94.705,94.65,94.7,1091600004.0
2009-02-23 15:45:00,94.705,94.705,94.69,94.69,635399998.0
2009-02-23 15:46:00,94.69,94.69,94.655,94.655,362600000.0
2009-02-23 15:47:00,94.65,94.665,94.62,94.62,553300000.0
2009-02-23 15:48:00,94.62,94.665,94.62,94.65,904500001.0
2009-02-23 15:49:00,94.65,94.65,94.61,94.61,1213599997.0
2009-02-23 15:50:00,94.61,94.615,94.595,94.61,721600003.0
2009-02-23 15:51:00,94.61,94.65,94.605,94.65,490600002.0
2009-02-23 15:52:00,94.65,94.71,94.64,94.665,597499997.0
2009-02-23 15:53:00,94.66,94.685,94.61,94.625,828599995.0
2009-02-23 15:54:00,94.625,94.64,94.61,94.63,822199997.0
2009-02-23 15:55:00,94.63,94.65,94.625,94.645,1005699983.0
2009-02-23 15:56:00,94.65,94.675,94.65,94.675,588799993.0
2009-02-23 15:57:00,94.675,94.7,94.665,94.7,810900009.0
2009-02-23 15:58:00,94.7,94.7,94.68,94.68,943199996.0
2009-02-23 15:59:00,94.68,94.7,94.635,94.68,737900000.0
2009-02-23 16:00:00,94.68,94.695,94.68,94.685,425999996.0
2009-02-23 16:01:00,94.685,94.69,94.65,94.65,732999996.0
2009-02-23 16:02:00,94.65,94.65,94.65,94.65,269399999.0
2009-02-23 16:03:00,94.655,94.66,94.645,94.65,376900000.0
2009-02-23 16:04:00,94.65,94.65,94.625,94.625,639200004.0
2009-02-23 16:05:00,94.625,94.63,94.605,94.62,650000002.0
2009-02-23 16:06:00,94.62,94.63,94.605,94.615,833199997.0
2009-02-23 16:07:00,94.615,94.64,94.615,94.64,490400001.0
2009-02-23 16:08:00,94.64,94.64,94.62,94.62,743800010.0
2009-02-23 16:09:00,94.62,94.625,94.62,94.625,621800001.0
2009-02-23 16:10:00,94.625,94.64,94.61,94.62,522400006.0
2009-02-23 16:11:00,94.62,94.655,94.61,94.61,545700000.0
2009-02-23 16:12:00,94.61,94.64,94.61,94.63,780400003.0
2009-02-23 16:13:00,94.63,94.645,94.615,94.625,683599999.0
2009-02-23 16:14:00,94.625,94.65,94.625,94.65,300100000.0
2009-02-23 16:15:00,94.65,94.66,94.65,94.65,798600003.0
2009-02-23 16:16:00,94.65,94.65,94.595,94.615,1182600002.0
2009-02-23 16:17:00,94.615,94.66,94.61,94.65,790399999.0
2009-02-23 16:18:00,94.66,94.67,94.65,94.66,653400002.0
2009-02-23 16:19:00,94.655,94.66,94.645,94.66,615800004.0
2009-02-23 16:20:00,94.66,94.68,94.66,94.67,461200002.0
2009-02-23 16:21:00,94.67,94.69,94.66,94.68,403999999.0
2009-02-23 16:22:00,94.69,94.74,94.69,94.715,544399998.0
2009-02-23 16:23:00,94.715,94.74,94.715,94.74,1405399990.0
2009-02-23 16:24:00,94.735,94.795,94.73,94.765,574399996.0
2009-02-23 16:25:00,94.765,94.78,94.755,94.77,528499998.0
2009-02-23 16:26:00,94.77,94.84,94.77,94.84,868500002.0
2009-02-23 16:27:00,94.85,94.86,94.825,94.85,1281400004.0
2009-02-23 16:28:00,94.845,94.86,94.825,94.845,778800002.0
2009-02-23 16:29:00,94.85,94.85,94.8,94.83,754700001.0
2009-02-23 16:30:00,94.83,94.86,94.82,94.86,990599999.0
2009-02-23 16:31:00,94.86,94.87,94.855,94.86,486200000.0
2009-02-23 16:32:00,94.86,94.86,94.805,94.83,1427800001.0
2009-02-23 16:33:00,94.83,94.83,94.81,94.81,577400001.0
2009-02-23 16:34:00,94.81,94.82,94.79,94.79,532800004.0
2009-02-23 16:35:00,94.79,94.81,94.78,94.79,1279199998.0
2009-02-23 16:36:00,94.79,94.82,94.79,94.8,1229400000.0
2009-02-23 16:37:00,94.8,94.81,94.78,94.78,641900000.0
2009-02-23 16:38:00,94.78,94.79,94.735,94.74,998999999.0
2009-02-23 16:39:00,94.74,94.75,94.67,94.685,1010199998.0
2009-02-23 16:40:00,94.685,94.7,94.63,94.64,757400001.0
2009-02-23 16:41:00,94.64,94.655,94.63,94.64,872399998.0
2009-02-23 16:42:00,94.64,94.67,94.59,94.59,1008299997.0
2009-02-23 16:43:00,94.59,94.62,94.59,94.6,1332200008.0
2009-02-23 16:44:00,94.6,94.62,94.56,94.58,712199998.0
2009-02-23 16:45:00,94.575,94.655,94.565,94.655,1292100003.0
2009-02-23 16:46:00,94.655,94.66,94.63,94.64,1119999995.0
2009-02-23 16:47:00,94.65,94.65,94.61,94.64,534000001.0
2009-02-23 16:48:00,94.64,94.64,94.6,94.6,750700000.0
2009-02-23 16:49:00,94.595,94.625,94.545,94.57,1098399998.0
2009-02-23 16:50:00,94.565,94.595,94.56,94.595,1300999998.0
2009-02-23 16:51:00,94.6,94.61,94.58,94.59,818300001.0
2009-02-23 16:52:00,94.59,94.61,94.56,94.61,897500000.0
2009-02-23 16:53:00,94.605,94.625,94.535,94.54,953800002.0
2009-02-23 16:54:00,94.545,94.57,94.52,94.545,1041700002.0
2009-02-23 16:55:00,94.545,94.555,94.46,94.475,785699998.0
2009-02-23 16:56:00,94.465,94.47,94.405,94.45,1082500004.0
2009-02-23 16:57:00,94.45,94.465,94.41,94.41,1117699998.0
2009-02-23 16:58:00,94.41,94.41,94.28,94.335,1087300000.0
2009-02-23 16:59:00,94.33,94.34,94.26,94.335,1171499999.0
2009-02-23 17:00:00,94.335,94.38,94.325,94.35,1024099999.0
2009-02-23 17:01:00,94.35,94.4,94.35,94.36,1377800014.0
2009-02-23 17:02:00,94.36,94.36,94.325,94.325,809900004.0
2009-02-23 17:03:00,94.32,94.32,94.255,94.31,1040699997.0
2009-02-23 17:04:00,94.315,94.32,94.2,94.23,1205399993.0
2009-02-23 17:05:00,94.23,94.29,94.215,94.24,1120500001.0
2009-02-23 17:06:00,94.24,94.285,94.24,94.26,1407200006.0
2009-02-23 17:07:00,94.255,94.32,94.255,94.27,1073600005.0
2009-02-23 17:08:00,94.265,94.305,94.25,94.29,503999999.0
2009-02-23 17:09:00,94.29,94.31,94.26,94.305,796400000.0
2009-02-23 17:10:00,94.3,94.36,94.3,94.345,790399997.0
2009-02-23 17:11:00,94.345,94.35,94.295,94.315,1125199996.0
2009-02-23 17:12:00,94.31,94.31,94.26,94.27,1047199998.0
2009-02-23 17:13:00,94.27,94.31,94.27,94.27,708000003.0
2009-02-23 17:14:00,94.27,94.3,94.25,94.26,834699995.0
2009-02-23 17:15:00,94.26,94.26,94.15,94.155,1421300007.0
2009-02-23 17:16:00,94.155,94.22,94.145,94.19,1577099999.0
2009-02-23 17:17:00,94.19,94.265,94.19,94.25,1463500006.0
2009-02-23 17:18:00,94.26,94.26,94.19,94.215,1415199999.0
2009-02-23 17:19:00,94.215,94.255,94.215,94.23,1220900001.0
2009-02-23 17:20:00,94.23,94.26,94.23,94.26,901600004.0
2009-02-23 17:21:00,94.26,94.29,94.215,94.28,1878899997.0
2009-02-23 17:22:00,94.28,94.33,94.28,94.32,1098299999.0
2009-02-23 17:23:00,94.32,94.345,94.305,94.31,1155799998.0
2009-02-23 17:24:00,94.31,94.315,94.29,94.31,671400000.0
2009-02-23 17:25:00,94.31,94.325,94.3,94.315,726200000.0
2009-02-23 17:26:00,94.31,94.35,94.31,94.33,1203000002.0
2009-02-23 17:27:00,94.33,94.35,94.31,94.32,1080400001.0
2009-02-23 17:28:00,94.32,94.32,94.28,94.3,976000000.0
2009-02-23 17:29:00,94.3,94.335,94.295,94.33,1323399999.0
2009-02-23 17:30:00,94.33,94.34,94.26,94.265,1075200010.0
2009-02-23 17:31:00,94.28,94.32,94.28,94.3,920200001.0
2009-02-23 17:32:00,94.3,94.315,94.3,94.31,443000005.0
2009-02-23 17:33:00,94.32,94.33,94.305,94.31,1021200003.0
2009-02-23 17:34:00,94.31,94.355,94.3,94.345,847200009.0
2009-02-23 17:35:00,94.345,94.37,94.31,94.33,1303200006.0
2009-02-23 17:36:00,94.34,94.38,94.335,94.37,1271300001.0
2009-02-23 17:37:00,94.38,94.435,94.36,94.425,1095800002.0
2009-02-23 17:38:00,94.425,94.43,94.4,94.415,915999994.0
2009-02-23 17:39:00,94.415,94.44,94.405,94.425,1140899997.0
2009-02-23 17:40:00,94.44,94.455,94.41,94.42,1055200008.0
2009-02-23 17:41:00,94.42,94.46,94.41,94.45,788600000.0
2009-02-23 17:42:00,94.465,94.49,94.455,94.465,911700002.0
2009-02-23 17:43:00,94.465,94.51,94.46,94.5,1213000002.0
2009-02-23 17:44:00,94.5,94.515,94.48,94.5,706599991.0
2009-02-23 17:45:00,94.5,94.51,94.44,94.465,1477400000.0
2009-02-23 17:46:00,94.46,94.51,94.45,94.5,950400005.0
2009-02-23 17:47:00,94.5,94.505,94.49,94.5,708399996.0
2009-02-23 17:48:00,94.5,94.525,94.485,94.52,981100001.0
2009-02-23 17:49:00,94.525,94.555,94.515,94.54,1204799995.0
2009-02-23 17:50:00,94.54,94.58,94.53,94.57,1368399995.0
2009-02-23 17:51:00,94.565,94.58,94.53,94.54,1090600006.0
2009-02-23 17:52:00,94.535,94.54,94.51,94.52,481299999.0
2009-02-23 17:53:00,94.52,94.54,94.515,94.53,709699998.0
2009-02-23 17:54:00,94.53,94.54,94.49,94.51,1050200005.0
2009-02-23 17:55:00,94.51,94.53,94.485,94.49,1070000009.0
2009-02-23 17:56:00,94.49,94.515,94.48,94.515,963000002.0
2009-02-23 17:57:00,94.51,94.53,94.445,94.46,1519199993.0
2009-02-23 17:58:00,94.46,94.485,94.43,94.43,1459000006.0
2009-02-23 17:59:00,94.435,94.46,94.405,94.46,1301100006.0
2009-02-23 18:00:00,94.455,94.465,94.43,94.45,922700002.0
2009-02-23 18:01:00,94.445,94.45,94.44,94.445,938500002.0
2009-02-23 18:02:00,94.445,94.46,94.44,94.45,1132499999.0
2009-02-23 18:03:00,94.445,94.46,94.44,94.46,1242300000.0
2009-02-23 18:04:00,94.46,94.495,94.455,94.47,1242700003.0
2009-02-23 18:05:00,94.46,94.47,94.42,94.44,834700003.0
2009-02-23 18:06:00,94.435,94.455,94.42,94.43,463600001.0
2009-02-23 18:07:00,94.43,94.43,94.41,94.42,513200000.0
2009-02-23 18:08:00,94.42,94.42,94.36,94.385,746700002.0
2009-02-23 18:09:00,94.375,94.39,94.345,94.375,743600001.0
2009-02-23 18:10:00,94.375,94.46,94.375,94.455,721800000.0
2009-02-23 18:11:00,94.455,94.495,94.45,94.495,566800001.0
2009-02-23 18:12:00,94.495,94.52,94.495,94.51,915800004.0
2009-02-23 18:13:00,94.505,94.51,94.45,94.455,788000002.0
2009-02-23 18:14:00,94.455,94.51,94.455,94.47,898299999.0
2009-02-23 18:15:00,94.47,94.47,94.425,94.43,885699993.0
2009-02-23 18:16:00,94.44,94.45,94.425,94.43,437600000.0
2009-02-23 18:17:00,94.445,94.46,94.44,94.45,361100000.0
2009-02-23 18:18:00,94.45,94.53,94.43,94.5,496599999.0
2009-02-23 18:19:00,94.5,94.5,94.44,94.45,860800000.0
2009-02-23 18:20:00,94.45,94.49,94.45,94.49,480600000.0
2009-02-23 18:21:00,94.485,94.51,94.465,94.51,589600003.0
2009-02-23 18:22:00,94.51,94.56,94.5,94.56,532100002.0
2009-02-23 18:23:00,94.56,94.56,94.52,94.52,350857274.0
2009-02-23 18:24:00,94.52,94.56,94.52,94.555,893051817.0
2009-02-23 18:25:00,94.555,94.62,94.54,94.605,1200500009.0
2009-02-23 18:26:00,94.59,94.69,94.59,94.66,1302000000.0
2009-02-23 18:27:00,94.66,94.7,94.66,94.68,764500002.0
2009-02-23 18:28:00,94.68,94.7,94.67,94.67,515600000.0
2009-02-23 18:29:00,94.67,94.69,94.66,94.685,375199999.0
2009-02-23 18:30:00,94.68,94.685,94.645,94.645,530800000.0
2009-02-23 18:31:00,94.64,94.695,94.625,94.66,775000000.0
2009-02-23 18:32:00,94.67,94.7,94.67,94.68,549400002.0
2009-02-23 18:33:00,94.685,94.71,94.67,94.67,481100001.0
2009-02-23 18:34:00,94.67,94.68,94.66,94.67,400600000.0
2009-02-23 18:35:00,94.67,94.71,94.67,94.71,352600000.0
2009-02-23 18:36:00,94.71,94.71,94.67,94.67,356000000.0
2009-02-23 18:37:00,94.67,94.72,94.67,94.7,363800000.0
2009-02-23 18:38:00,94.7,94.7,94.655,94.68,448400000.0
2009-02-23 18:39:00,94.67,94.67,94.64,94.65,539900000.0
2009-02-23 18:40:00,94.65,94.67,94.62,94.62,691299998.0
2009-02-23 18:41:00,94.62,94.62,94.595,94.6,650200002.0
2009-02-23 18:42:00,94.6,94.6,94.56,94.6,880299997.0
2009-02-23 18:43:00,94.6,94.6,94.59,94.59,1044800006.0
2009-02-23 18:44:00,94.595,94.64,94.575,94.63,1015900005.0
2009-02-23 18:45:00,94.63,94.645,94.62,94.64,599800002.0
2009-02-23 18:46:00,94.65,94.68,94.65,94.66,650200000.0
2009-02-23 18:47:00,94.67,94.67,94.595,94.62,644400005.0
2009-02-23 18:48:00,94.62,94.625,94.6,94.6,258200000.0
2009-02-23 18:49:00,94.6,94.63,94.6,94.625,435400000.0
2009-02-23 18:50:00,94.625,94.63,94.62,94.63,320700000.0
2009-02-23 18:51:00,94.63,94.66,94.615,94.64,551900002.0
2009-02-23 18:52:00,94.64,94.65,94.61,94.65,437600000.0
2009-02-23 18:53:00,94.64,94.645,94.615,94.62,459700002.0
2009-02-23 18:54:00,94.615,94.62,94.575,94.58,420800002.0
2009-02-23 18:55:00,94.58,94.59,94.535,94.535,585000001.0
2009-02-23 18:56:00,94.53,94.56,94.51,94.54,763700002.0
2009-02-23 18:57:00,94.54,94.57,94.54,94.55,517100001.0
2009-02-23 18:58:00,94.55,94.58,94.55,94.56,302400000.0
2009-02-23 18:59:00,94.56,94.63,94.54,94.63,626600000.0
2009-02-23 19:00:00,94.63,94.64,94.615,94.62,500300000.0
2009-02-23 19:01:00,94.62,94.67,94.605,94.65,568400001.0
2009-02-23 19:02:00,94.65,94.67,94.65,94.665,259700000.0
2009-02-23 19:03:00,94.67,94.67,94.64,94.64,411399999.0
2009-02-23 19:04:00,94.64,94.65,94.62,94.635,587800000.0
2009-02-23 19:05:00,94.635,94.665,94.625,94.66,468400001.0
2009-02-23 19:06:00,94.66,94.68,94.635,94.65,835500003.0
2009-02-23 19:07:00,94.65,94.67,94.64,94.65,616799999.0
2009-02-23 19:08:00,94.65,94.67,94.65,94.65,422800000.0
2009-02-23 19:09:00,94.65,94.68,94.65,94.67,391000001.0
2009-02-23 19:10:00,94.67,94.72,94.67,94.72,529200000.0
2009-02-23 19:11:00,94.72,94.73,94.715,94.72,516700001.0
2009-02-23 19:12:00,94.72,94.72,94.685,94.7,739300002.0
2009-02-23 19:13:00,94.69,94.72,94.685,94.72,750000000.0
2009-02-23 19:14:00,94.73,94.75,94.715,94.73,704600004.0
2009-02-23 19:15:00,94.73,94.74,94.715,94.72,634900001.0
2009-02-23 19:16:00,94.72,94.76,94.72,94.72,449200000.0
2009-02-23 19:17:00,94.72,94.725,94.705,94.71,870500004.0
2009-02-23 19:18:00,94.71,94.74,94.685,94.72,948600001.0
2009-02-23 19:19:00,94.71,94.72,94.695,94.72,786200001.0
2009-02-23 19:20:00,94.72,94.745,94.72,94.74,604199999.0
2009-02-23 19:21:00,94.74,94.77,94.735,94.76,565399999.0
2009-02-23 19:22:00,94.76,94.77,94.74,94.75,490400000.0
2009-02-23 19:23:00,94.75,94.78,94.74,94.78,413400000.0
2009-02-23 19:24:00,94.78,94.79,94.77,94.78,480200000.0
2009-02-23 19:25:00,94.78,94.82,94.77,94.81,555000000.0
2009-02-23 19:26:00,94.81,94.81,94.77,94.77,415000000.0
2009-02-23 19:27:00,94.77,94.77,94.72,94.725,242000000.0
2009-02-23 19:28:00,94.725,94.725,94.7,94.7,408700000.0
2009-02-23 19:29:00,94.7,94.715,94.685,94.715,460000002.0
2009-02-23 19:30:00,94.715,94.72,94.695,94.7,775600002.0
2009-02-23 19:31:00,94.7,94.7,94.67,94.67,630000002.0
2009-02-23 19:32:00,94.675,94.7,94.67,94.67,361700000.0
2009-02-23 19:33:00,94.67,94.68,94.67,94.68,281400000.0
2009-02-23 19:34:00,94.675,94.68,94.66,94.67,232200000.0
2009-02-23 19:35:00,94.68,94.68,94.65,94.655,505199999.0
2009-02-23 19:36:00,94.655,94.655,94.605,94.625,472300000.0
2009-02-23 19:37:00,94.625,94.66,94.6,94.6,385800001.0
2009-02-23 19:38:00,94.605,94.62,94.595,94.62,283300000.0
2009-02-23 19:39:00,94.62,94.62,94.615,94.62,193000000.0
2009-02-23 19:40:00,94.62,94.62,94.61,94.61,271600000.0
2009-02-23 19:41:00,94.61,94.64,94.61,94.64,396599999.0
2009-02-23 19:42:00,94.64,94.68,94.625,94.68,390199999.0
2009-02-23 19:43:00,94.68,94.71,94.68,94.7,541999998.0
2009-02-23 19:44:00,94.7,94.7,94.675,94.675,235800000.0
2009-02-23 19:45:00,94.675,94.675,94.645,94.645,412000005.0
2009-02-23 19:46:00,94.645,94.65,94.625,94.65,462000002.0
2009-02-23 19:47:00,94.65,94.65,94.64,94.64,296200000.0
2009-02-23 19:48:00,94.64,94.665,94.62,94.63,546900000.0
2009-02-23 19:49:00,94.62,94.63,94.59,94.61,700999999.0
2009-02-23 19:50:00,94.61,94.65,94.61,94.64,426800000.0
2009-02-23 19:51:00,94.65,94.675,94.64,94.665,371200000.0
2009-02-23 19:52:00,94.66,94.66,94.62,94.64,262000000.0
2009-02-23 19:53:00,94.64,94.68,94.64,94.66,357300000.0
2009-02-23 19:54:00,94.66,94.68,94.655,94.66,89900000.0
2009-02-23 19:55:00,94.655,94.68,94.655,94.67,163000000.0
2009-02-23 19:56:00,94.67,94.67,94.65,94.66,157300001.0
2009-02-23 19:57:00,94.66,94.66,94.64,94.66,117500000.0
2009-02-23 19:58:00,94.66,94.66,94.65,94.66,7800000.0
2009-02-23 19:59:00,94.66,94.66,94.63,94.65,73500000.0
2009-02-23 20:00:00,94.65,94.65,94.63,94.65,126900000.0
2009-02-23 20:01:00,94.65,94.67,94.65,94.665,478399997.0
2009-02-23 20:02:00,94.67,94.715,94.67,94.705,100800000.0
2009-02-23 20:03:00,94.705,94.735,94.7,94.71,157000000.0
2009-02-23 20:04:00,94.705,94.76,94.7,94.74,227600001.0
2009-02-23 20:05:00,94.74,94.87,94.74,94.805,393400000.0
2009-02-23 20:06:00,94.81,94.81,94.785,94.8,688999996.0
2009-02-23 20:07:00,94.81,94.88,94.81,94.88,1155099999.0
2009-02-23 20:08:00,94.885,94.9,94.86,94.87,668600001.0
2009-02-23 20:09:00,94.87,94.87,94.84,94.86,831100002.0
2009-02-23 20:10:00,94.86,94.88,94.83,94.845,520600003.0
2009-02-23 20:11:00,94.85,94.87,94.845,94.85,890000010.0
2009-02-23 20:12:00,94.85,94.86,94.83,94.835,531700000.0
2009-02-23 20:13:00,94.835,94.84,94.8,94.8,526200007.0
2009-02-23 20:14:00,94.8,94.815,94.775,94.79,448700001.0
2009-02-23 20:15:00,94.78,94.78,94.76,94.76,250399999.0
2009-02-23 20:16:00,94.77,94.79,94.76,94.78,325400000.0
2009-02-23 20:17:00,94.785,94.87,94.785,94.86,680100000.0
2009-02-23 20:18:00,94.86,94.86,94.815,94.82,614300002.0
2009-02-23 20:19:00,94.815,94.82,94.8,94.82,649800000.0
2009-02-23 20:20:00,94.815,94.83,94.765,94.775,596800003.0
2009-02-23 20:21:00,94.775,94.81,94.775,94.8,637399994.0
2009-02-23 20:22:00,94.8,94.81,94.79,94.8,684700001.0
2009-02-23 20:23:00,94.8,94.83,94.8,94.83,540599999.0
2009-02-23 20:24:00,94.825,94.83,94.815,94.815,278600002.0
2009-02-23 20:25:00,94.815,94.83,94.805,94.81,320000000.0
2009-02-23 20:26:00,94.81,94.815,94.805,94.805,397199996.0
2009-02-23 20:27:00,94.805,94.81,94.79,94.79,292400001.0
2009-02-23 20:28:00,94.8,94.815,94.79,94.8,377799999.0
2009-02-23 20:29:00,94.795,94.8,94.765,94.77,589000002.0
2009-02-23 20:30:00,94.77,94.8,94.77,94.79,583199999.0
2009-02-23 20:31:00,94.79,94.8,94.77,94.78,295400000.0
2009-02-23 20:32:00,94.78,94.78,94.715,94.72,633799999.0
2009-02-23 20:33:00,94.72,94.74,94.705,94.705,491800002.0
2009-02-23 20:34:00,94.705,94.73,94.7,94.73,472800005.0
2009-02-23 20:35:00,94.73,94.745,94.715,94.74,296200004.0
2009-02-23 20:36:00,94.75,94.765,94.74,94.755,473300000.0
2009-02-23 20:37:00,94.755,94.76,94.72,94.72,393200002.0
2009-02-23 20:38:00,94.72,94.73,94.7,94.705,383099998.0
2009-02-23 20:39:00,94.705,94.74,94.685,94.725,929000001.0
2009-02-23 20:40:00,94.725,94.76,94.72,94.75,633199999.0
2009-02-23 20:41:00,94.75,94.75,94.75,94.75,183600000.0
2009-02-23 20:42:00,94.75,94.75,94.71,94.735,515600001.0
2009-02-23 20:43:00,94.735,94.81,94.73,94.8,514400001.0
2009-02-23 20:44:00,94.8,94.83,94.8,94.82,825199998.0
2009-02-23 20:45:00,94.815,94.82,94.81,94.81,708000000.0
2009-02-23 20:46:00,94.82,94.82,94.8,94.815,571400000.0
2009-02-23 20:47:00,94.815,94.815,94.78,94.78,268900000.0
2009-02-23 20:48:00,94.79,94.79,94.75,94.775,383600000.0
2009-02-23 20:49:00,94.79,94.79,94.745,94.75,398500001.0
2009-02-23 20:50:00,94.75,94.755,94.735,94.75,322000000.0
2009-02-23 20:51:00,94.755,94.77,94.755,94.76,516599995.0
2009-02-23 20:52:00,94.76,94.765,94.735,94.735,508400001.0
2009-02-23 20:53:00,94.74,94.76,94.73,94.73,792699995.0
2009-02-23 20:54:00,94.73,94.74,94.72,94.73,294400001.0
2009-02-23 20:55:00,94.73,94.74,94.69,94.7,586599997.0
2009-02-23 20:56:00,94.705,94.74,94.705,94.725,433600001.0
2009-02-23 20:57:00,94.72,94.72,94.685,94.705,418400001.0
2009-02-23 20:58:00,94.7,94.73,94.7,94.705,415999999.0
2009-02-23 20:59:00,94.705,94.72,94.7,94.71,467799999.0
2009-02-23 21:00:00,94.71,94.72,94.67,94.69,824499997.0
2009-02-23 21:01:00,94.69,94.74,94.685,94.73,588699999.0
2009-02-23 21:02:00,94.73,94.74,94.715,94.735,379100000.0
2009-02-23 21:03:00,94.735,94.76,94.72,94.72,328500001.0
2009-02-23 21:04:00,94.73,94.74,94.72,94.735,352400003.0
2009-02-23 21:05:00,94.735,94.77,94.73,94.76,709500001.0
2009-02-23 21:06:00,94.76,94.76,94.685,94.7,502500000.0
2009-02-23 21:07:00,94.7,94.73,94.7,94.72,306600000.0
2009-02-23 21:08:00,94.72,94.72,94.645,94.68,613900001.0
2009-02-23 21:09:00,94.68,94.68,94.62,94.62,449600003.0
2009-02-23 21:10:00,94.62,94.625,94.605,94.61,373700001.0
2009-02-23 21:11:00,94.61,94.67,94.605,94.66,682400001.0
2009-02-23 21:12:00,94.66,94.665,94.635,94.66,386200000.0
2009-02-23 21:13:00,94.66,94.665,94.64,94.65,636000005.0
2009-02-23 21:14:00,94.65,94.65,94.62,94.62,310800001.0
2009-02-23 21:15:00,94.62,94.67,94.62,94.67,520800000.0
2009-02-23 21:16:00,94.67,94.695,94.67,94.695,606000003.0
2009-02-23 21:17:00,94.695,94.735,94.695,94.735,349600001.0
2009-02-23 21:18:00,94.73,94.75,94.715,94.715,530400001.0
2009-02-23 21:19:00,94.715,94.74,94.695,94.7,760000004.0
2009-02-23 21:20:00,94.7,94.74,94.7,94.73,529600003.0
2009-02-23 21:21:00,94.73,94.75,94.73,94.73,258800000.0
2009-02-23 21:22:00,94.725,94.735,94.7,94.7,456900000.0
2009-02-23 21:23:00,94.7,94.74,94.7,94.73,590800002.0
2009-02-23 21:24:00,94.73,94.73,94.705,94.72,695400001.0
2009-02-23 21:25:00,94.71,94.765,94.71,94.735,717600003.0
2009-02-23 21:26:00,94.735,94.765,94.735,94.75,566600000.0
2009-02-23 21:27:00,94.75,94.775,94.75,94.75,443300000.0
2009-02-23 21:28:00,94.76,94.76,94.73,94.75,383499998.0
2009-02-23 21:29:00,94.75,94.82,94.745,94.79,578599998.0
2009-02-23 21:30:00,94.785,94.815,94.775,94.775,656400000.0
2009-02-23 21:31:00,94.775,94.79,94.755,94.765,683199999.0
2009-02-23 21:32:00,94.765,94.78,94.73,94.74,714399999.0
2009-02-23 21:33:00,94.74,94.75,94.73,94.74,502499999.0
2009-02-23 21:34:00,94.74,94.765,94.74,94.74,346800000.0
2009-02-23 21:35:00,94.75,94.755,94.725,94.725,349100001.0
2009-02-23 21:36:00,94.72,94.73,94.71,94.72,366900002.0
2009-02-23 21:37:00,94.72,94.73,94.72,94.725,283200000.0
2009-02-23 21:38:00,94.725,94.725,94.7,94.715,491600000.0
2009-02-23 21:39:00,94.715,94.74,94.715,94.715,571300001.0
2009-02-23 21:40:00,94.72,94.73,94.715,94.73,389000000.0
2009-02-23 21:41:00,94.72,94.73,94.69,94.7,524800000.0
2009-02-23 21:42:00,94.7,94.71,94.66,94.665,295200001.0
2009-02-23 21:43:00,94.67,94.69,94.65,94.69,679200001.0
2009-02-23 21:44:00,94.68,94.685,94.665,94.68,479700000.0
2009-02-23 21:45:00,94.67,94.67,94.62,94.62,623599999.0
2009-02-23 21:46:00,94.62,94.66,94.62,94.65,572000001.0
2009-02-23 21:47:00,94.65,94.655,94.62,94.65,558600000.0
2009-02-23 21:48:00,94.65,94.65,94.62,94.62,364000000.0
2009-02-23 21:49:00,94.62,94.62,94.535,94.545,770100005.0
2009-02-23 21:50:00,94.545,94.565,94.525,94.56,584500000.0
2009-02-23 21:51:00,94.56,94.6,94.555,94.555,759200002.0
2009-02-23 21:52:00,94.555,94.58,94.545,94.58,473000001.0
2009-02-23 21:53:00,94.575,94.575,94.52,94.525,829300000.0
2009-02-23 21:54:00,94.525,94.54,94.5,94.515,583699998.0
2009-02-23 21:55:00,94.52,94.54,94.515,94.53,950300008.0
2009-02-23 21:56:00,94.525,94.56,94.52,94.54,575400001.0
2009-02-23 21:57:00,94.54,94.55,94.53,94.53,367400001.0
2009-02-23 21:58:00,94.53,94.56,94.53,94.56,529800002.0
2009-02-23 21:59:00,94.555,94.66,94.545,94.635,982699990.0
2009-02-23 22:00:00,94.635,94.64,94.61,94.63,445000000.0
2009-02-23 22:01:00,94.625,94.63,94.575,94.585,316799994.0
2009-02-23 22:02:00,94.58,94.625,94.565,94.62,381800000.0
2009-02-23 22:03:00,94.63,94.66,94.625,94.64,429600000.0
2009-02-23 22:04:00,94.64,94.67,94.64,94.66,402300001.0
2009-02-23 22:05:00,94.66,94.67,94.64,94.65,311600000.0
2009-02-23 22:06:00,94.66,94.67,94.65,94.67,290400000.0
2009-02-23 22:07:00,94.67,94.67,94.65,94.65,260300000.0
2009-02-23 22:08:00,94.65,94.66,94.625,94.635,329000001.0
2009-02-23 22:09:00,94.635,94.64,94.625,94.64,247400000.0
2009-02-23 22:10:00,94.64,94.645,94.62,94.645,203200000.0
2009-02-23 22:11:00,94.64,94.67,94.635,94.64,273700000.0
2009-02-23 22:12:00,94.63,94.65,94.545,94.56,468599998.0
2009-02-23 22:13:00,94.56,94.585,94.56,94.58,392600000.0
2009-02-23 22:14:00,94.58,94.58,94.55,94.55,272800000.0
2009-02-23 22:15:00,94.555,94.56,94.55,94.55,176600000.0
2009-02-23 22:16:00,94.55,94.68,94.545,94.65,383200000.0
2009-02-23 22:17:00,94.64,94.64,94.6,94.6,460900001.0
2009-02-23 22:18:00,94.6,94.63,94.6,94.625,359300000.0
2009-02-23 22:19:00,94.625,94.65,94.6,94.6,320700001.0
2009-02-23 22:20:00,94.6,94.62,94.59,94.6,410800000.0
2009-02-23 22:21:00,94.6,94.61,94.595,94.6,436799998.0
2009-02-23 22:22:00,94.6,94.62,94.59,94.61,392600005.0
2009-02-23 22:23:00,94.61,94.61,94.57,94.58,313300000.0
2009-02-23 22:24:00,94.58,94.6,94.545,94.545,444800000.0
2009-02-23 22:25:00,94.545,94.545,94.51,94.51,397500000.0
2009-02-23 22:26:00,94.51,94.515,94.485,94.515,602000000.0
2009-02-23 22:27:00,94.52,94.53,94.5,94.51,273400000.0
2009-02-23 22:28:00,94.52,94.59,94.495,94.58,382400000.0
2009-02-23 22:29:00,94.58,94.58,94.52,94.525,416000001.0
2009-02-23 22:30:00,94.51,94.55,94.5,94.54,431600001.0
2009-02-23 22:31:00,94.54,94.56,94.54,94.545,372000000.0
2009-02-23 22:32:00,94.545,94.595,94.545,94.57,659599999.0
2009-02-23 22:33:00,94.57,94.595,94.56,94.585,616800000.0
2009-02-23 22:34:00,94.585,94.6,94.54,94.6,501000003.0
2009-02-23 22:35:00,94.6,94.62,94.585,94.62,634900004.0
2009-02-23 22:36:00,94.615,94.65,94.61,94.645,289300000.0
2009-02-23 22:37:00,94.635,94.68,94.63,94.67,275700000.0
2009-02-23 22:38:00,94.665,94.685,94.65,94.65,294000001.0
2009-02-23 22:39:00,94.65,94.655,94.63,94.65,377200000.0
2009-02-23 22:40:00,94.65,94.66,94.61,94.61,386300000.0
2009-02-23 22:41:00,94.61,94.63,94.61,94.625,340600000.0
2009-02-23 22:42:00,94.6,94.6,94.57,94.585,350200000.0
2009-02-23 22:43:00,94.585,94.595,94.565,94.575,418400003.0
2009-02-23 22:44:00,94.57,94.59,94.57,94.575,485599998.0
2009-02-23 22:45:00,94.58,94.605,94.575,94.6,440800001.0
2009-02-23 22:46:00,94.6,94.62,94.58,94.58,527399997.0
2009-02-23 22:47:00,94.58,94.59,94.435,94.44,596600000.0
2009-02-23 22:48:00,94.44,94.44,94.405,94.42,496800000.0
2009-02-23 22:49:00,94.415,94.415,94.315,94.32,615100002.0
2009-02-23 22:50:00,94.325,94.335,94.315,94.32,968200002.0
2009-02-23 22:51:00,94.325,94.34,94.32,94.325,904599996.0
2009-02-23 22:52:00,94.325,94.335,94.31,94.315,1178399993.0
2009-02-23 22:53:00,94.32,94.405,94.31,94.405,745400000.0
2009-02-23 22:54:00,94.41,94.46,94.41,94.45,284400000.0
2009-02-23 22:55:00,94.45,94.465,94.44,94.455,267880001.0
2009-02-23 22:56:00,94.455,94.48,94.455,94.455,102000000.0
2009-02-23 22:57:00,94.455,94.51,94.45,94.505,326200000.0
2009-02-23 22:58:00,94.505,94.54,94.5,94.52,175800000.0
2009-02-23 22:59:00,94.51,94.51,94.455,94.47,422000000.0
2009-02-23 23:00:00,94.47,94.5,94.455,94.49,403900000.0
2009-02-23 23:01:00,94.5,94.515,94.485,94.515,124780000.0
2009-02-23 23:02:00,94.505,94.505,94.49,94.5,198999999.0
2009-02-23 23:03:00,94.5,94.505,94.485,94.5,261500000.0
2009-02-23 23:04:00,94.5,94.53,94.49,94.515,157999999.0
2009-02-23 23:05:00,94.52,94.535,94.5,94.535,297999998.0
2009-02-23 23:06:00,94.545,94.55,94.515,94.54,190800000.0
2009-02-23 23:07:00,94.535,94.54,94.51,94.525,154600000.0
2009-02-23 23:08:00,94.515,94.52,94.48,94.48,187899998.0
2009-02-23 23:09:00,94.48,94.53,94.48,94.53,103100000.0
2009-02-23 23:10:00,94.53,94.53,94.505,94.51,190400000.0
2009-02-23 23:11:00,94.51,94.53,94.51,94.53,44200000.0
2009-02-23 23:12:00,94.525,94.53,94.475,94.48,411700000.0
2009-02-23 23:13:00,94.48,94.525,94.48,94.5,393960000.0
2009-02-23 23:14:00,94.495,94.5,94.47,94.47,107400000.0
2009-02-23 23:15:00,94.47,94.5,94.47,94.5,57200000.0
2009-02-23 23:16:00,94.5,94.5,94.48,94.485,94000000.0
2009-02-23 23:17:00,94.5,94.51,94.49,94.5,88200000.0
2009-02-23 23:18:00,94.505,94.55,94.505,94.535,219400000.0
2009-02-23 23:19:00,94.535,94.54,94.52,94.535,105999998.0
2009-02-23 23:20:00,94.535,94.555,94.535,94.55,90200000.0
2009-02-23 23:21:00,94.55,94.575,94.535,94.56,160200000.0
2009-02-23 23:22:00,94.56,94.61,94.56,94.605,183599999.0
2009-02-23 23:23:00,94.605,94.645,94.595,94.64,288100000.0
2009-02-23 23:24:00,94.635,94.685,94.63,94.66,302400000.0
2009-02-23 23:25:00,94.655,94.665,94.615,94.62,323200000.0
2009-02-23 23:26:00,94.62,94.625,94.605,94.61,224600000.0
2009-02-23 23:27:00,94.61,94.61,94.605,94.61,14600000.0
2009-02-23 23:28:00,94.605,94.615,94.605,94.605,59800000.0
2009-02-23 23:29:00,94.605,94.615,94.595,94.6,119000000.0
2009-02-23 23:30:00,94.6,94.615,94.595,94.61,48000000.0
2009-02-23 23:31:00,94.615,94.615,94.6,94.605,18600000.0
2009-02-23 23:32:00,94.605,94.605,94.595,94.595,40600000.0
2009-02-23 23:33:00,94.595,94.615,94.59,94.6,149800001.0
2009-02-23 23:34:00,94.59,94.6,94.565,94.59,188100000.0
2009-02-23 23:35:00,94.595,94.62,94.585,94.615,234699998.0
2009-02-23 23:36:00,94.615,94.615,94.615,94.615,3800000.0
2009-02-23 23:37:00,94.62,94.62,94.605,94.62,120800001.0
2009-02-23 23:38:00,94.62,94.62,94.615,94.62,49000000.0
2009-02-23 23:39:00,94.62,94.62,94.61,94.615,195999997.0
2009-02-23 23:40:00,94.61,94.61,94.59,94.61,84800000.0
2009-02-23 23:41:00,94.61,94.61,94.61,94.61,43000000.0
2009-02-23 23:42:00,94.605,94.625,94.595,94.625,179400000.0
2009-02-23 23:43:00,94.625,94.625,94.62,94.625,160800000.0
2009-02-23 23:44:00,94.625,94.64,94.62,94.635,64600000.0
2009-02-23 23:45:00,94.635,94.635,94.635,94.635,9000000.0
2009-02-23 23:46:00,94.635,94.635,94.615,94.635,64000000.0
2009-02-23 23:47:00,94.63,94.64,94.63,94.635,47400000.0
2009-02-23 23:48:00,94.63,94.635,94.63,94.635,12400000.0
2009-02-23 23:49:00,94.63,94.64,94.63,94.64,7200000.0
2009-02-23 23:50:00,94.64,94.64,94.64,94.64,3400000.0
2009-02-23 23:51:00,94.64,94.64,94.63,94.64,31600001.0
2009-02-23 23:52:00,94.64,94.65,94.62,94.635,134699999.0
2009-02-23 23:53:00,94.635,94.66,94.635,94.66,218500000.0
2009-02-23 23:54:00,94.66,94.665,94.64,94.66,236600000.0
2009-02-23 23:55:00,94.66,94.675,94.65,94.675,142200000.0
2009-02-23 23:56:00,94.675,94.68,94.655,94.665,119800000.0
2009-02-23 23:57:00,94.665,94.665,94.61,94.615,216800000.0
2009-02-23 23:58:00,94.615,94.625,94.605,94.62,96400000.0
2009-02-23 23:59:00,94.62,94.62,94.59,94.6,63400000.0
2009-02-24 00:00:00,94.6,94.6,94.59,94.595,21000000.0
2009-02-24 00:01:00,94.59,94.59,94.57,94.575,56000000.0
2009-02-24 00:02:00,94.575,94.58,94.57,94.575,7000000.0
2009-02-24 00:03:00,94.575,94.58,94.57,94.57,4000000.0
2009-02-24 00:04:00,94.565,94.565,94.565,94.565,1000000.0
2009-02-24 00:05:00,94.565,94.575,94.565,94.575,14000000.0
2009-02-24 00:06:00,94.57,94.575,94.57,94.575,2000000.0
2009-02-24 00:07:00,94.565,94.585,94.565,94.585,6000000.0
2009-02-24 00:08:00,94.6,94.6,94.58,94.58,4000000.0
2009-02-24 00:09:00,94.58,94.58,94.565,94.575,19000000.0
2009-02-24 00:10:00,94.57,94.575,94.56,94.565,33000000.0
2009-02-24 00:11:00,94.56,94.575,94.56,94.575,6000000.0
2009-02-24 00:12:00,94.59,94.59,94.58,94.585,9000000.0
2009-02-24 00:13:00,94.59,94.59,94.555,94.56,56800000.0
2009-02-24 00:14:00,94.565,94.565,94.555,94.565,15800000.0
2009-02-24 00:15:00,94.565,94.565,94.555,94.565,6600000.0
2009-02-24 00:16:00,94.54,94.56,94.54,94.545,30400000.0
2009-02-24 00:17:00,94.55,94.55,94.55,94.55,4400000.0
2009-02-24 00:18:00,94.55,94.565,94.55,94.56,85200000.0
2009-02-24 00:19:00,94.56,94.56,94.55,94.555,69400000.0
2009-02-24 00:20:00,94.55,94.56,94.545,94.56,57200001.0
2009-02-24 00:21:00,94.555,94.56,94.555,94.555,21200000.0
2009-02-24 00:22:00,94.555,94.565,94.555,94.56,45000000.0
2009-02-24 00:23:00,94.56,94.56,94.56,94.56,15000000.0
2009-02-24 00:24:00,94.56,94.56,94.55,94.55,73800000.0
2009-02-24 00:25:00,94.55,94.55,94.535,94.545,77000001.0
2009-02-24 00:26:00,94.545,94.545,94.515,94.515,137200002.0
2009-02-24 00:27:00,94.515,94.515,94.51,94.51,2000000.0
2009-02-24 00:28:00,94.505,94.505,94.435,94.435,88600001.0
2009-02-24 00:29:00,94.435,94.44,94.42,94.435,69200000.0
2009-02-24 00:30:00,94.435,94.455,94.435,94.455,116300000.0
2009-02-24 00:31:00,94.455,94.455,94.45,94.455,11000000.0
2009-02-24 00:32:00,94.45,94.455,94.45,94.455,12000000.0
2009-02-24 00:33:00,94.455,94.455,94.455,94.455,85000000.0
2009-02-24 00:34:00,94.465,94.485,94.455,94.485,17000000.0
2009-02-24 00:35:00,94.47,94.485,94.45,94.475,112600000.0
2009-02-24 00:36:00,94.475,94.475,94.46,94.465,40000000.0
2009-02-24 00:37:00,94.47,94.47,94.435,94.435,77100000.0
2009-02-24 00:38:00,94.435,94.44,94.43,94.435,8000000.0
2009-02-24 00:39:00,94.44,94.445,94.425,94.425,39000000.0
2009-02-24 00:40:00,94.425,94.425,94.415,94.415,59200000.0
2009-02-24 00:41:00,94.42,94.42,94.415,94.42,10200000.0
2009-02-24 00:42:00,94.415,94.42,94.415,94.42,10000000.0
2009-02-24 00:43:00,94.425,94.43,94.385,94.385,109480000.0
2009-02-24 00:44:00,94.39,94.4,94.39,94.395,14400000.0
2009-02-24 00:45:00,94.395,94.4,94.385,94.395,37200000.0
2009-02-24 00:46:00,94.4,94.4,94.4,94.4,7000000.0
2009-02-24 00:47:00,94.4,94.4,94.385,94.395,23400000.0
2009-02-24 00:48:00,94.405,94.41,94.395,94.4,37200000.0
2009-02-24 00:49:00,94.405,94.415,94.405,94.405,4000000.0
2009-02-24 00:50:00,94.405,94.43,94.4,94.4,118480002.0
2009-02-24 00:51:00,94.405,94.41,94.405,94.405,10000000.0
2009-02-24 00:52:00,94.405,94.415,94.375,94.375,123000000.0
2009-02-24 00:53:00,94.38,94.39,94.37,94.38,61200000.0
2009-02-24 00:54:00,94.38,94.38,94.375,94.375,12200000.0
2009-02-24 00:55:00,94.38,94.39,94.38,94.385,36400000.0
2009-02-24 00:56:00,94.385,94.385,94.385,94.385,1000000.0
2009-02-24 00:57:00,94.385,94.385,94.37,94.37,106400000.0
2009-02-24 00:58:00,94.375,94.375,94.375,94.375,8000000.0
2009-02-24 00:59:00,94.375,94.38,94.37,94.38,73800000.0
2009-02-24 01:00:00,94.395,94.45,94.375,94.435,94200000.0
2009-02-24 01:01:00,94.435,94.47,94.435,94.455,153599998.0
2009-02-24 01:02:00,94.455,94.465,94.425,94.45,151200000.0
2009-02-24 01:03:00,94.45,94.46,94.43,94.435,114600000.0
2009-02-24 01:04:00,94.435,94.445,94.435,94.445,126400000.0
2009-02-24 01:05:00,94.445,94.475,94.435,94.47,38700000.0
2009-02-24 01:06:00,94.47,94.475,94.46,94.46,78699999.0
2009-02-24 01:07:00,94.465,94.475,94.465,94.465,19000000.0
2009-02-24 01:08:00,94.475,94.48,94.47,94.47,24300000.0
2009-02-24 01:09:00,94.475,94.48,94.475,94.475,5800000.0
2009-02-24 01:10:00,94.475,94.475,94.475,94.475,2400000.0
2009-02-24 01:11:00,94.48,94.48,94.48,94.48,2200000.0
2009-02-24 01:12:00,94.48,94.52,94.48,94.505,163200000.0
2009-02-24 01:13:00,94.505,94.52,94.5,94.51,109000001.0
2009-02-24 01:14:00,94.51,94.52,94.5,94.52,98700000.0
2009-02-24 01:15:00,94.52,94.52,94.485,94.49,93000000.0
2009-02-24 01:16:00,94.495,94.495,94.48,94.485,13600000.0
2009-02-24 01:17:00,94.48,94.49,94.48,94.485,16000000.0
2009-02-24 01:18:00,94.48,94.485,94.475,94.485,33800000.0
2009-02-24 01:19:00,94.49,94.49,94.485,94.485,4000000.0
2009-02-24 01:20:00,94.485,94.485,94.48,94.485,15600000.0
2009-02-24 01:21:00,94.485,94.485,94.47,94.47,76500000.0
2009-02-24 01:22:00,94.47,94.475,94.455,94.455,235199999.0
2009-02-24 01:23:00,94.46,94.48,94.45,94.465,332679998.0
2009-02-24 01:24:00,94.465,94.465,94.45,94.455,111600000.0
2009-02-24 01:25:00,94.455,94.455,94.45,94.45,40200000.0
2009-02-24 01:26:00,94.455,94.46,94.445,94.445,27200000.0
2009-02-24 01:27:00,94.445,94.45,94.445,94.45,17400000.0
2009-02-24 01:28:00,94.445,94.455,94.435,94.45,47600000.0
2009-02-24 01:29:00,94.45,94.45,94.43,94.43,50700000.0
2009-02-24 01:30:00,94.43,94.45,94.43,94.45,133800000.0
2009-02-24 01:31:00,94.44,94.45,94.435,94.45,158800000.0
2009-02-24 01:32:00,94.45,94.47,94.445,94.465,277600000.0
2009-02-24 01:33:00,94.46,94.465,94.455,94.465,14000000.0
2009-02-24 01:34:00,94.46,94.47,94.46,94.47,97800000.0
2009-02-24 01:35:00,94.475,94.475,94.455,94.46,31600000.0
2009-02-24 01:36:00,94.46,94.475,94.46,94.465,37600000.0
2009-02-24 01:37:00,94.46,94.46,94.46,94.46,10400000.0
2009-02-24 01:38:00,94.46,94.46,94.45,94.45,41800000.0
2009-02-24 01:39:00,94.45,94.47,94.45,94.465,137400000.0
2009-02-24 01:40:00,94.47,94.475,94.45,94.46,222100000.0
2009-02-24 01:41:00,94.46,94.465,94.46,94.46,70600000.0
2009-02-24 01:42:00,94.46,94.47,94.455,94.46,214400000.0
2009-02-24 01:43:00,94.46,94.465,94.44,94.44,130000000.0
2009-02-24 01:44:00,94.44,94.45,94.425,94.44,145480000.0
2009-02-24 01:45:00,94.435,94.445,94.435,94.44,181800000.0
2009-02-24 01:46:00,94.44,94.44,94.44,94.44,21800000.0
2009-02-24 01:47:00,94.44,94.46,94.435,94.455,205000000.0
2009-02-24 01:48:00,94.455,94.455,94.435,94.44,120600000.0
2009-02-24 01:49:00,94.44,94.445,94.415,94.43,359499999.0
2009-02-24 01:50:00,94.43,94.435,94.42,94.42,172800000.0
2009-02-24 01:51:00,94.42,94.43,94.405,94.405,185400000.0
2009-02-24 01:52:00,94.41,94.41,94.38,94.385,469499999.0
2009-02-24 01:53:00,94.385,94.4,94.37,94.385,686200000.0
2009-02-24 01:54:00,94.39,94.415,94.355,94.415,725759999.0
2009-02-24 01:55:00,94.41,94.41,94.375,94.385,265400000.0
2009-02-24 01:56:00,94.39,94.395,94.37,94.38,220400000.0
2009-02-24 01:57:00,94.38,94.39,94.37,94.385,231660000.0
2009-02-24 01:58:00,94.38,94.405,94.38,94.39,197200000.0
2009-02-24 01:59:00,94.39,94.39,94.34,94.365,375199999.0
2009-02-24 02:00:00,94.365,94.43,94.36,94.39,370399999.0
2009-02-24 02:01:00,94.39,94.4,94.39,94.39,145600000.0
2009-02-24 02:02:00,94.39,94.4,94.385,94.39,212000000.0
2009-02-24 02:03:00,94.39,94.395,94.39,94.395,159600000.0
2009-02-24 02:04:00,94.395,94.41,94.395,94.405,87200000.0
2009-02-24 02:05:00,94.405,94.415,94.4,94.415,47000000.0
2009-02-24 02:06:00,94.415,94.44,94.4,94.405,149800000.0
2009-02-24 02:07:00,94.405,94.41,94.4,94.405,144600000.0
2009-02-24 02:08:00,94.405,94.42,94.405,94.41,105800000.0
2009-02-24 02:09:00,94.41,94.41,94.36,94.375,229550000.0
2009-02-24 02:10:00,94.375,94.385,94.37,94.375,102200000.0
2009-02-24 02:11:00,94.375,94.38,94.36,94.37,64800000.0
2009-02-24 02:12:00,94.37,94.37,94.355,94.36,63600000.0
2009-02-24 02:13:00,94.36,94.36,94.335,94.335,311200000.0
2009-02-24 02:14:00,94.335,94.345,94.325,94.345,163000000.0
2009-02-24 02:15:00,94.34,94.35,94.33,94.335,172600000.0
2009-02-24 02:16:00,94.335,94.335,94.295,94.295,227800000.0
2009-02-24 02:17:00,94.295,94.295,94.265,94.275,424400000.0
2009-02-24 02:18:00,94.28,94.305,94.28,94.295,197600000.0
2009-02-24 02:19:00,94.295,94.3,94.29,94.295,104200000.0
2009-02-24 02:20:00,94.295,94.33,94.295,94.325,258600000.0
2009-02-24 02:21:00,94.325,94.345,94.325,94.34,160400000.0
2009-02-24 02:22:00,94.325,94.335,94.275,94.285,408800000.0
2009-02-24 02:23:00,94.29,94.32,94.28,94.295,174000000.0
2009-02-24 02:24:00,94.295,94.295,94.26,94.28,338000000.0
2009-02-24 02:25:00,94.28,94.29,94.26,94.28,395000001.0
2009-02-24 02:26:00,94.28,94.305,94.265,94.265,238400000.0
2009-02-24 02:27:00,94.265,94.28,94.265,94.28,147400000.0
2009-02-24 02:28:00,94.28,94.295,94.28,94.295,78400000.0
2009-02-24 02:29:00,94.295,94.295,94.29,94.295,228100000.0
2009-02-24 02:30:00,94.295,94.32,94.295,94.32,229200000.0
2009-02-24 02:31:00,94.325,94.325,94.315,94.315,227800000.0
2009-02-24 02:32:00,94.315,94.32,94.31,94.32,297800000.0
2009-02-24 02:33:00,94.315,94.32,94.31,94.315,295999999.0
2009-02-24 02:34:00,94.315,94.315,94.3,94.31,92500000.0
2009-02-24 02:35:00,94.31,94.31,94.305,94.305,52200000.0
2009-02-24 02:36:00,94.3,94.31,94.29,94.295,222200000.0
2009-02-24 02:37:00,94.29,94.3,94.29,94.29,216100000.0
2009-02-24 02:38:00,94.295,94.295,94.29,94.29,89800000.0
2009-02-24 02:39:00,94.29,94.3,94.285,94.295,297000000.0
2009-02-24 02:40:00,94.295,94.3,94.285,94.285,152600000.0
2009-02-24 02:41:00,94.285,94.3,94.285,94.3,307700000.0
2009-02-24 02:42:00,94.295,94.305,94.29,94.305,303400000.0
2009-02-24 02:43:00,94.295,94.305,94.29,94.295,85400000.0
2009-02-24 02:44:00,94.295,94.295,94.28,94.295,118800000.0
2009-02-24 02:45:00,94.295,94.295,94.27,94.28,239800000.0
2009-02-24 02:46:00,94.28,94.28,94.265,94.265,285900000.0
2009-02-24 02:47:00,94.265,94.29,94.265,94.285,192200000.0
2009-02-24 02:48:00,94.285,94.29,94.27,94.285,284600000.0
2009-02-24 02:49:00,94.285,94.285,94.27,94.285,53200000.0
2009-02-24 02:50:00,94.285,94.305,94.285,94.305,81800000.0
2009-02-24 02:51:00,94.305,94.35,94.3,94.35,298200000.0
2009-02-24 02:52:00,94.35,94.355,94.335,94.35,130900000.0
2009-02-24 02:53:00,94.35,94.37,94.35,94.35,145300000.0
2009-02-24 02:54:00,94.35,94.37,94.28,94.305,197680000.0
2009-02-24 02:55:00,94.31,94.33,94.3,94.32,219500000.0
2009-02-24 02:56:00,94.32,94.33,94.3,94.315,164100000.0
2009-02-24 02:57:00,94.315,94.315,94.29,94.29,90400000.0
2009-02-24 02:58:00,94.29,94.35,94.29,94.335,162400000.0
2009-02-24 02:59:00,94.335,94.355,94.335,94.355,71800000.0
2009-02-24 03:00:00,94.355,94.355,94.345,94.35,109200000.0
2009-02-24 03:01:00,94.345,94.35,94.33,94.33,160800000.0
2009-02-24 03:02:00,94.33,94.335,94.32,94.33,178200000.0
2009-02-24 03:03:00,94.33,94.34,94.33,94.33,86600000.0
2009-02-24 03:04:00,94.33,94.345,94.33,94.345,123200000.0
2009-02-24 03:05:00,94.34,94.38,94.34,94.37,158800000.0
2009-02-24 03:06:00,94.37,94.385,94.37,94.37,124600000.0
2009-02-24 03:07:00,94.37,94.435,94.37,94.435,126050000.0
2009-02-24 03:08:00,94.435,94.47,94.415,94.46,394300000.0
2009-02-24 03:09:00,94.455,94.515,94.455,94.515,144900000.0
2009-02-24 03:10:00,94.53,94.615,94.52,94.6,580199998.0
2009-02-24 03:11:00,94.6,94.6,94.56,94.57,413600001.0
2009-02-24 03:12:00,94.575,94.575,94.55,94.57,292200000.0
2009-02-24 03:13:00,94.57,94.575,94.525,94.55,226650000.0
2009-02-24 03:14:00,94.55,94.64,94.545,94.63,490200000.0
2009-02-24 03:15:00,94.63,94.635,94.605,94.615,182800000.0
2009-02-24 03:16:00,94.61,94.74,94.605,94.73,275800000.0
2009-02-24 03:17:00,94.73,94.73,94.68,94.685,198300000.0
2009-02-24 03:18:00,94.685,94.69,94.66,94.665,127900000.0
2009-02-24 03:19:00,94.665,94.67,94.615,94.625,256200000.0
2009-02-24 03:20:00,94.625,94.685,94.615,94.685,329000000.0
2009-02-24 03:21:00,94.685,94.685,94.645,94.645,179400000.0
2009-02-24 03:22:00,94.65,94.66,94.635,94.65,132050000.0
2009-02-24 03:23:00,94.65,94.67,94.635,94.67,140500000.0
2009-02-24 03:24:00,94.67,94.675,94.665,94.665,45600000.0
2009-02-24 03:25:00,94.665,94.675,94.665,94.665,99200000.0
2009-02-24 03:26:00,94.665,94.69,94.66,94.68,77600000.0
2009-02-24 03:27:00,94.68,94.755,94.68,94.755,258800000.0
2009-02-24 03:28:00,94.755,94.795,94.735,94.78,207200000.0
2009-02-24 03:29:00,94.79,94.825,94.775,94.78,321600000.0
2009-02-24 03:30:00,94.78,94.78,94.765,94.765,98000000.0
2009-02-24 03:31:00,94.765,94.775,94.72,94.72,111400000.0
2009-02-24 03:32:00,94.73,94.75,94.725,94.735,183800000.0
2009-02-24 03:33:00,94.735,94.745,94.72,94.73,182700000.0
2009-02-24 03:34:00,94.725,94.725,94.705,94.705,154200000.0
2009-02-24 03:35:00,94.705,94.725,94.7,94.725,96200000.0
2009-02-24 03:36:00,94.72,94.725,94.7,94.7,73600000.0
2009-02-24 03:37:00,94.695,94.7,94.68,94.68,130600000.0
2009-02-24 03:38:00,94.68,94.69,94.68,94.685,111800000.0
2009-02-24 03:39:00,94.685,94.695,94.67,94.69,191400000.0
2009-02-24 03:40:00,94.69,94.71,94.685,94.7,124000000.0
2009-02-24 03:41:00,94.705,94.76,94.705,94.725,240500000.0
2009-02-24 03:42:00,94.725,94.725,94.68,94.695,136000000.0
2009-02-24 03:43:00,94.695,94.735,94.695,94.725,121100000.0
2009-02-24 03:44:00,94.725,94.74,94.72,94.725,154800000.0
2009-02-24 03:45:00,94.73,94.73,94.7,94.705,68400000.0
2009-02-24 03:46:00,94.705,94.705,94.695,94.7,63200000.0
2009-02-24 03:47:00,94.705,94.725,94.7,94.72,77400000.0
2009-02-24 03:48:00,94.725,94.74,94.725,94.725,48400000.0
2009-02-24 03:49:00,94.725,94.755,94.72,94.755,137800000.0
2009-02-24 03:50:00,94.755,94.775,94.755,94.76,66600000.0
2009-02-24 03:51:00,94.76,94.76,94.735,94.745,154800000.0
2009-02-24 03:52:00,94.745,94.75,94.74,94.75,45200000.0
2009-02-24 03:53:00,94.75,94.75,94.73,94.73,111800000.0
2009-02-24 03:54:00,94.74,94.74,94.71,94.72,235050000.0
2009-02-24 03:55:00,94.72,94.72,94.7,94.71,286800000.0
2009-02-24 03:56:00,94.715,94.735,94.71,94.73,239550000.0
2009-02-24 03:57:00,94.735,94.735,94.69,94.7,230200000.0
2009-02-24 03:58:00,94.7,94.7,94.665,94.68,242100000.0
2009-02-24 03:59:00,94.675,94.69,94.675,94.69,331800000.0
2009-02-24 04:00:00,94.69,94.695,94.655,94.655,246000000.0
2009-02-24 04:01:00,94.65,94.655,94.605,94.62,402700001.0
2009-02-24 04:02:00,94.615,94.635,94.605,94.61,266400000.0
2009-02-24 04:03:00,94.61,94.63,94.61,94.625,242600000.0
2009-02-24 04:04:00,94.625,94.64,94.6,94.615,396400001.0
2009-02-24 04:05:00,94.61,94.63,94.61,94.625,307000000.0
2009-02-24 04:06:00,94.625,94.64,94.62,94.625,295199999.0
2009-02-24 04:07:00,94.625,94.63,94.62,94.625,202400000.0
2009-02-24 04:08:00,94.625,94.63,94.62,94.63,232000003.0
2009-02-24 04:09:00,94.625,94.64,94.59,94.595,299850000.0
2009-02-24 04:10:00,94.595,94.6,94.565,94.58,496999999.0
2009-02-24 04:11:00,94.58,94.605,94.575,94.585,321800000.0
2009-02-24 04:12:00,94.595,94.605,94.585,94.605,219200000.0
2009-02-24 04:13:00,94.605,94.61,94.595,94.605,159200000.0
2009-02-24 04:14:00,94.605,94.615,94.595,94.605,166800000.0
2009-02-24 04:15:00,94.605,94.605,94.595,94.605,91200000.0
2009-02-24 04:16:00,94.605,94.605,94.605,94.605,15000000.0
2009-02-24 04:17:00,94.605,94.605,94.585,94.585,156100000.0
2009-02-24 04:18:00,94.585,94.595,94.58,94.59,102000000.0
2009-02-24 04:19:00,94.59,94.625,94.59,94.605,294800000.0
2009-02-24 04:20:00,94.605,94.605,94.605,94.605,101800000.0
2009-02-24 04:21:00,94.605,94.62,94.595,94.6,121600000.0
2009-02-24 04:22:00,94.595,94.6,94.595,94.6,221900001.0
2009-02-24 04:23:00,94.595,94.615,94.595,94.615,102400001.0
2009-02-24 04:24:00,94.615,94.625,94.61,94.625,178200000.0
2009-02-24 04:25:00,94.625,94.625,94.62,94.62,61000000.0
2009-02-24 04:26:00,94.62,94.625,94.61,94.61,53700000.0
2009-02-24 04:27:00,94.61,94.615,94.61,94.61,23600000.0
2009-02-24 04:28:00,94.61,94.65,94.61,94.645,453600000.0
2009-02-24 04:29:00,94.64,94.645,94.635,94.645,173200000.0
2009-02-24 04:30:00,94.645,94.67,94.64,94.67,169600000.0
2009-02-24 04:31:00,94.665,94.67,94.655,94.66,157600000.0
2009-02-24 04:32:00,94.66,94.66,94.645,94.655,141600000.0
2009-02-24 04:33:00,94.655,94.655,94.645,94.645,105800000.0
2009-02-24 04:34:00,94.645,94.645,94.63,94.64,159400000.0
2009-02-24 04:35:00,94.645,94.66,94.635,94.66,139400000.0
2009-02-24 04:36:00,94.66,94.665,94.655,94.655,107000000.0
2009-02-24 04:37:00,94.655,94.655,94.63,94.64,146000000.0
2009-02-24 04:38:00,94.64,94.64,94.635,94.635,51900000.0
2009-02-24 04:39:00,94.63,94.635,94.62,94.62,158600000.0
2009-02-24 04:40:00,94.62,94.625,94.615,94.615,71200000.0
2009-02-24 04:41:00,94.61,94.61,94.595,94.605,165800000.0
2009-02-24 04:42:00,94.6,94.61,94.595,94.6,103800000.0
2009-02-24 04:43:00,94.605,94.605,94.6,94.605,20800000.0
2009-02-24 04:44:00,94.605,94.61,94.6,94.605,32000000.0
2009-02-24 04:45:00,94.605,94.605,94.57,94.575,296400000.0
2009-02-24 04:46:00,94.575,94.605,94.575,94.575,559300001.0
2009-02-24 04:47:00,94.575,94.59,94.575,94.59,154400000.0
2009-02-24 04:48:00,94.585,94.585,94.58,94.58,96000000.0
2009-02-24 04:49:00,94.58,94.585,94.565,94.58,146600000.0
2009-02-24 04:50:00,94.585,94.585,94.58,94.585,39600000.0
2009-02-24 04:51:00,94.585,94.605,94.575,94.605,275000000.0
2009-02-24 04:52:00,94.605,94.605,94.585,94.595,188600000.0
2009-02-24 04:53:00,94.595,94.6,94.585,94.595,158100000.0
2009-02-24 04:54:00,94.595,94.6,94.585,94.595,130400000.0
2009-02-24 04:55:00,94.595,94.6,94.58,94.59,263000000.0
2009-02-24 04:56:00,94.585,94.6,94.58,94.585,358699996.0
2009-02-24 04:57:00,94.585,94.61,94.585,94.605,150400000.0
2009-02-24 04:58:00,94.605,94.615,94.585,94.585,542700000.0
2009-02-24 04:59:00,94.585,94.605,94.585,94.605,136400000.0
2009-02-24 05:00:00,94.605,94.62,94.6,94.605,188000000.0
2009-02-24 05:01:00,94.615,94.645,94.615,94.645,397600000.0
2009-02-24 05:02:00,94.645,94.67,94.645,94.67,236000000.0
2009-02-24 05:03:00,94.67,94.7,94.665,94.7,397800000.0
2009-02-24 05:04:00,94.695,94.78,94.68,94.77,453699999.0
2009-02-24 05:05:00,94.765,94.765,94.74,94.76,403800000.0
2009-02-24 05:06:00,94.76,94.76,94.75,94.76,279300000.0
2009-02-24 05:07:00,94.76,94.76,94.74,94.75,207000000.0
2009-02-24 05:08:00,94.75,94.77,94.74,94.765,346000000.0
2009-02-24 05:09:00,94.77,94.855,94.765,94.835,927150000.0
2009-02-24 05:10:00,94.835,94.835,94.81,94.82,450700000.0
2009-02-24 05:11:00,94.82,94.83,94.805,94.815,286600001.0
2009-02-24 05:12:00,94.82,94.835,94.815,94.83,124600000.0
2009-02-24 05:13:00,94.83,94.91,94.83,94.87,351800000.0
2009-02-24 05:14:00,94.87,94.87,94.855,94.86,494400004.0
2009-02-24 05:15:00,94.86,94.86,94.75,94.78,645000000.0
2009-02-24 05:16:00,94.78,94.78,94.72,94.74,533000000.0
2009-02-24 05:17:00,94.74,94.78,94.74,94.78,528300000.0
2009-02-24 05:18:00,94.785,94.785,94.75,94.755,307900000.0
2009-02-24 05:19:00,94.755,94.77,94.75,94.755,255200000.0
2009-02-24 05:20:00,94.755,94.775,94.755,94.76,305600000.0
2009-02-24 05:21:00,94.76,94.77,94.76,94.765,132800000.0
2009-02-24 05:22:00,94.765,94.785,94.76,94.775,83000000.0
2009-02-24 05:23:00,94.775,94.785,94.775,94.78,107800000.0
2009-02-24 05:24:00,94.78,94.78,94.77,94.775,20000000.0
2009-02-24 05:25:00,94.78,94.785,94.775,94.78,100200000.0
2009-02-24 05:26:00,94.78,94.84,94.78,94.835,307200000.0
2009-02-24 05:27:00,94.835,94.865,94.835,94.86,262200000.0
2009-02-24 05:28:00,94.855,94.87,94.85,94.855,271300000.0
2009-02-24 05:29:00,94.86,94.885,94.855,94.87,437550000.0
2009-02-24 05:30:00,94.865,94.9,94.855,94.89,580800000.0
2009-02-24 05:31:00,94.89,94.9,94.875,94.875,337800000.0
2009-02-24 05:32:00,94.875,94.89,94.835,94.845,228000000.0
2009-02-24 05:33:00,94.845,94.855,94.835,94.84,127000000.0
2009-02-24 05:34:00,94.84,94.84,94.825,94.835,180400000.0
2009-02-24 05:35:00,94.835,94.84,94.82,94.825,74900000.0
2009-02-24 05:36:00,94.825,94.83,94.82,94.82,102300000.0
2009-02-24 05:37:00,94.82,94.825,94.795,94.81,129500000.0
2009-02-24 05:38:00,94.805,94.83,94.805,94.825,42200000.0
2009-02-24 05:39:00,94.83,94.84,94.83,94.84,35000000.0
2009-02-24 05:40:00,94.84,94.9,94.84,94.89,231500001.0
2009-02-24 05:41:00,94.895,94.93,94.885,94.885,254650000.0
2009-02-24 05:42:00,94.885,94.915,94.885,94.9,268600000.0
2009-02-24 05:43:00,94.9,94.93,94.9,94.915,217600000.0
2009-02-24 05:44:00,94.91,94.915,94.89,94.905,106600000.0
2009-02-24 05:45:00,94.905,94.905,94.89,94.905,174600000.0
2009-02-24 05:46:00,94.9,94.905,94.89,94.9,194700000.0
2009-02-24 05:47:00,94.895,94.92,94.895,94.915,253600000.0
2009-02-24 05:48:00,94.915,94.93,94.9,94.91,256899999.0
2009-02-24 05:49:00,94.905,94.92,94.905,94.92,254800001.0
2009-02-24 05:50:00,94.92,94.96,94.915,94.95,583799999.0
2009-02-24 05:51:00,94.945,94.97,94.94,94.965,321900000.0
2009-02-24 05:52:00,94.965,95.09,94.965,95.065,736800000.0
2009-02-24 05:53:00,95.065,95.135,95.065,95.075,693000000.0
2009-02-24 05:54:00,95.075,95.085,95.005,95.035,309399999.0
2009-02-24 05:55:00,95.04,95.185,95.04,95.18,413399998.0
2009-02-24 05:56:00,95.185,95.2,95.115,95.115,461600001.0
2009-02-24 05:57:00,95.115,95.12,95.08,95.085,242600000.0
2009-02-24 05:58:00,95.08,95.085,95.04,95.065,550599997.0
2009-02-24 05:59:00,95.065,95.08,95.055,95.06,259000000.0
2009-02-24 06:00:00,95.055,95.065,95.055,95.055,136800000.0
2009-02-24 06:01:00,95.055,95.07,95.045,95.07,355000000.0
2009-02-24 06:02:00,95.075,95.13,95.065,95.125,371400000.0
2009-02-24 06:03:00,95.125,95.145,95.12,95.13,247700000.0
2009-02-24 06:04:00,95.13,95.17,95.13,95.16,277499999.0
2009-02-24 06:05:00,95.16,95.215,95.16,95.175,439450000.0
2009-02-24 06:06:00,95.18,95.185,95.15,95.155,536599997.0
2009-02-24 06:07:00,95.15,95.16,95.125,95.13,250700000.0
2009-02-24 06:08:00,95.13,95.13,95.095,95.115,230100000.0
2009-02-24 06:09:00,95.115,95.12,95.06,95.065,295800000.0
2009-02-24 06:10:00,95.055,95.095,95.04,95.09,298899999.0
2009-02-24 06:11:00,95.095,95.145,95.09,95.145,117800000.0
2009-02-24 06:12:00,95.14,95.16,95.11,95.115,414800000.0
2009-02-24 06:13:00,95.115,95.155,95.105,95.14,269050000.0
2009-02-24 06:14:00,95.14,95.18,95.14,95.16,163800000.0
2009-02-24 06:15:00,95.16,95.17,95.16,95.165,115800000.0
2009-02-24 06:16:00,95.16,95.18,95.15,95.17,355199997.0
2009-02-24 06:17:00,95.17,95.17,95.15,95.155,167600000.0
2009-02-24 06:18:00,95.155,95.16,95.13,95.135,332600001.0
2009-02-24 06:19:00,95.135,95.14,95.125,95.13,171900000.0
2009-02-24 06:20:00,95.13,95.13,95.085,95.095,364000000.0
2009-02-24 06:21:00,95.095,95.095,95.07,95.085,286700000.0
2009-02-24 06:22:00,95.085,95.085,95.025,95.045,257550001.0
2009-02-24 06:23:00,95.04,95.075,95.04,95.065,180800000.0
2009-02-24 06:24:00,95.065,95.08,95.055,95.065,201800000.0
2009-02-24 06:25:00,95.065,95.075,95.065,95.075,186199999.0
2009-02-24 06:26:00,95.07,95.12,95.07,95.12,277200000.0
2009-02-24 06:27:00,95.12,95.135,95.11,95.13,134000000.0
2009-02-24 06:28:00,95.13,95.14,95.12,95.125,78400000.0
2009-02-24 06:29:00,95.13,95.13,95.11,95.11,152600000.0
2009-02-24 06:30:00,95.12,95.125,95.08,95.1,279800000.0
2009-02-24 06:31:00,95.1,95.13,95.095,95.13,209400000.0
2009-02-24 06:32:00,95.13,95.14,95.11,95.11,108900000.0
2009-02-24 06:33:00,95.12,95.12,95.09,95.09,186200000.0
2009-02-24 06:34:00,95.09,95.11,95.09,95.105,87400000.0
2009-02-24 06:35:00,95.105,95.115,95.095,95.1,99400000.0
2009-02-24 06:36:00,95.1,95.1,95.085,95.09,102600000.0
2009-02-24 06:37:00,95.09,95.1,95.035,95.035,242400000.0
2009-02-24 06:38:00,95.04,95.06,95.015,95.025,329199999.0
2009-02-24 06:39:00,95.025,95.05,94.93,94.93,381199995.0
2009-02-24 06:40:00,94.92,94.975,94.92,94.965,293600001.0
2009-02-24 06:41:00,94.975,94.98,94.955,94.975,341600000.0
2009-02-24 06:42:00,94.98,95.055,94.98,95.015,324800000.0
2009-02-24 06:43:00,95.015,95.06,95.015,95.035,210900000.0
2009-02-24 06:44:00,95.03,95.04,95.025,95.03,130100000.0
2009-02-24 06:45:00,95.03,95.05,95.02,95.02,97600000.0
2009-02-24 06:46:00,95.02,95.02,94.985,94.995,268800002.0
2009-02-24 06:47:00,95.0,95.015,94.985,95.0,409200000.0
2009-02-24 06:48:00,95.0,95.0,94.935,94.945,325200001.0
2009-02-24 06:49:00,94.945,94.955,94.935,94.935,218600002.0
2009-02-24 06:50:00,94.94,94.965,94.94,94.955,121800001.0
2009-02-24 06:51:00,94.955,94.96,94.93,94.93,130600000.0
2009-02-24 06:52:00,94.93,94.935,94.895,94.91,268399998.0
2009-02-24 06:53:00,94.91,94.92,94.895,94.905,164100000.0
2009-02-24 06:54:00,94.9,94.935,94.89,94.935,401600000.0
2009-02-24 06:55:00,94.94,94.98,94.94,94.965,465600003.0
2009-02-24 06:56:00,94.965,94.97,94.955,94.965,90200000.0
2009-02-24 06:57:00,94.965,94.97,94.965,94.97,31000000.0
2009-02-24 06:58:00,94.97,95.0,94.97,94.99,180800001.0
2009-02-24 06:59:00,94.985,94.99,94.965,94.97,121900000.0
2009-02-24 07:00:00,94.97,95.045,94.97,95.045,197400000.0
2009-02-24 07:01:00,95.04,95.07,95.035,95.065,224200000.0
2009-02-24 07:02:00,95.065,95.1,95.06,95.085,275800000.0
2009-02-24 07:03:00,95.09,95.11,95.08,95.095,214200002.0
2009-02-24 07:04:00,95.095,95.11,95.08,95.105,282300001.0
2009-02-24 07:05:00,95.105,95.16,95.095,95.14,575799999.0
2009-02-24 07:06:00,95.135,95.135,95.095,95.095,379399998.0
2009-02-24 07:07:00,95.11,95.13,95.105,95.115,209600000.0
2009-02-24 07:08:00,95.115,95.13,95.115,95.125,93600000.0
2009-02-24 07:09:00,95.125,95.13,95.11,95.12,163100000.0
2009-02-24 07:10:00,95.125,95.14,95.105,95.135,341200000.0
2009-02-24 07:11:00,95.135,95.18,95.135,95.18,85500000.0
2009-02-24 07:12:00,95.175,95.175,95.135,95.135,365000001.0
2009-02-24 07:13:00,95.13,95.135,95.11,95.125,326200000.0
2009-02-24 07:14:00,95.125,95.16,95.115,95.15,399000000.0
2009-02-24 07:15:00,95.155,95.16,95.125,95.13,202200001.0
2009-02-24 07:16:00,95.135,95.14,95.125,95.135,183600001.0
2009-02-24 07:17:00,95.135,95.135,95.105,95.115,190600000.0
2009-02-24 07:18:00,95.11,95.11,95.085,95.085,298600000.0
2009-02-24 07:19:00,95.08,95.095,95.075,95.08,328600000.0
2009-02-24 07:20:00,95.075,95.09,95.065,95.09,288699999.0
2009-02-24 07:21:00,95.085,95.09,95.075,95.075,233400001.0
2009-02-24 07:22:00,95.075,95.085,95.065,95.075,310054001.0
2009-02-24 07:23:00,95.075,95.085,95.065,95.065,204000000.0
2009-02-24 07:24:00,95.065,95.075,95.06,95.065,222099999.0
2009-02-24 07:25:00,95.07,95.07,95.06,95.065,52000000.0
2009-02-24 07:26:00,95.07,95.075,95.065,95.075,136800000.0
2009-02-24 07:27:00,95.075,95.09,95.075,95.075,139000000.0
2009-02-24 07:28:00,95.075,95.085,95.075,95.075,104400000.0
2009-02-24 07:29:00,95.075,95.08,95.065,95.065,191100000.0
2009-02-24 07:30:00,95.065,95.075,95.065,95.075,164200000.0
2009-02-24 07:31:00,95.075,95.08,95.075,95.075,68200000.0
2009-02-24 07:32:00,95.075,95.09,95.07,95.075,229000001.0
2009-02-24 07:33:00,95.075,95.085,95.075,95.085,117800000.0
2009-02-24 07:34:00,95.09,95.12,95.09,95.11,276399999.0
2009-02-24 07:35:00,95.105,95.12,95.08,95.09,317500002.0
2009-02-24 07:36:00,95.085,95.12,95.08,95.105,337500000.0
2009-02-24 07:37:00,95.1,95.11,95.095,95.1,202600000.0
2009-02-24 07:38:00,95.1,95.1,95.09,95.095,120600000.0
2009-02-24 07:39:00,95.095,95.095,95.085,95.09,50600000.0
2009-02-24 07:40:00,95.09,95.1,95.09,95.1,86000000.0
2009-02-24 07:41:00,95.1,95.1,95.085,95.085,236200000.0
2009-02-24 07:42:00,95.085,95.1,95.085,95.09,176800000.0
2009-02-24 07:43:00,95.09,95.16,95.09,95.16,458400000.0
2009-02-24 07:44:00,95.16,95.16,95.125,95.155,414299999.0
2009-02-24 07:45:00,95.15,95.17,95.14,95.17,348400001.0
2009-02-24 07:46:00,95.165,95.23,95.16,95.22,390500001.0
2009-02-24 07:47:00,95.22,95.26,95.215,95.24,450800000.0
2009-02-24 07:48:00,95.24,95.24,95.22,95.23,307200000.0
2009-02-24 07:49:00,95.23,95.23,95.185,95.195,429800000.0
2009-02-24 07:50:00,95.195,95.235,95.195,95.21,448400000.0
2009-02-24 07:51:00,95.21,95.225,95.18,95.225,620200002.0
2009-02-24 07:52:00,95.225,95.24,95.215,95.23,310000000.0
2009-02-24 07:53:00,95.23,95.23,95.21,95.225,190600000.0
2009-02-24 07:54:00,95.225,95.285,95.225,95.275,419600000.0
2009-02-24 07:55:00,95.275,95.34,95.275,95.325,524100001.0
2009-02-24 07:56:00,95.32,95.32,95.29,95.29,352500000.0
2009-02-24 07:57:00,95.29,95.33,95.28,95.32,424700001.0
2009-02-24 07:58:00,95.315,95.33,95.3,95.32,302300000.0
2009-02-24 07:59:00,95.32,95.34,95.295,95.31,669400002.0
2009-02-24 08:00:00,95.31,95.325,95.305,95.32,161800001.0
2009-02-24 08:01:00,95.32,95.325,95.31,95.315,368500000.0
2009-02-24 08:02:00,95.315,95.325,95.31,95.31,405799996.0
2009-02-24 08:03:00,95.31,95.31,95.29,95.29,309400000.0
2009-02-24 08:04:00,95.29,95.3,95.245,95.25,487100001.0
2009-02-24 08:05:00,95.25,95.25,95.185,95.2,731099998.0
2009-02-24 08:06:00,95.2,95.215,95.15,95.15,598899999.0
2009-02-24 08:07:00,95.15,95.175,95.15,95.17,387400000.0
2009-02-24 08:08:00,95.17,95.215,95.17,95.205,292000000.0
2009-02-24 08:09:00,95.205,95.21,95.18,95.19,253200001.0
2009-02-24 08:10:00,95.19,95.215,95.185,95.215,374700000.0
2009-02-24 08:11:00,95.215,95.23,95.205,95.205,398000001.0
2009-02-24 08:12:00,95.21,95.215,95.205,95.215,232900000.0
2009-02-24 08:13:00,95.215,95.225,95.19,95.19,469200000.0
2009-02-24 08:14:00,95.19,95.23,95.19,95.225,237800000.0
2009-02-24 08:15:00,95.23,95.23,95.21,95.225,144800000.0
2009-02-24 08:16:00,95.225,95.23,95.215,95.225,126599999.0
2009-02-24 08:17:00,95.225,95.23,95.22,95.23,117200000.0
2009-02-24 08:18:00,95.24,95.27,95.235,95.25,180900000.0
2009-02-24 08:19:00,95.25,95.285,95.245,95.28,154400000.0
2009-02-24 08:20:00,95.275,95.28,95.275,95.275,38400000.0
2009-02-24 08:21:00,95.28,95.28,95.26,95.26,151600000.0
2009-02-24 08:22:00,95.26,95.26,95.205,95.225,578700000.0
2009-02-24 08:23:00,95.225,95.225,95.2,95.2,322100000.0
2009-02-24 08:24:00,95.205,95.21,95.165,95.17,501900002.0
2009-02-24 08:25:00,95.175,95.185,95.165,95.18,286600001.0
2009-02-24 08:26:00,95.185,95.19,95.17,95.175,230300000.0
2009-02-24 08:27:00,95.175,95.22,95.175,95.22,97400000.0
2009-02-24 08:28:00,95.225,95.28,95.215,95.27,395000000.0
2009-02-24 08:29:00,95.27,95.295,95.27,95.295,169600000.0
2009-02-24 08:30:00,95.29,95.295,95.21,95.23,490700001.0
2009-02-24 08:31:00,95.23,95.24,95.22,95.235,313300000.0
2009-02-24 08:32:00,95.235,95.28,95.23,95.24,429799999.0
2009-02-24 08:33:00,95.235,95.235,95.215,95.23,329800000.0
2009-02-24 08:34:00,95.23,95.23,95.205,95.215,352399999.0
2009-02-24 08:35:00,95.215,95.215,95.205,95.215,439800004.0
2009-02-24 08:36:00,95.215,95.23,95.215,95.215,229200000.0
2009-02-24 08:37:00,95.215,95.215,95.2,95.205,260100000.0
2009-02-24 08:38:00,95.2,95.205,95.165,95.17,257799996.0
2009-02-24 08:39:00,95.17,95.18,95.125,95.125,278700000.0
2009-02-24 08:40:00,95.125,95.125,95.08,95.12,443799998.0
2009-02-24 08:41:00,95.13,95.14,95.12,95.135,153600000.0
2009-02-24 08:42:00,95.135,95.14,95.13,95.13,178800000.0
2009-02-24 08:43:00,95.13,95.155,95.13,95.145,248500000.0
2009-02-24 08:44:00,95.145,95.155,95.115,95.115,253500000.0
2009-02-24 08:45:00,95.13,95.14,95.115,95.12,86400000.0
2009-02-24 08:46:00,95.12,95.125,95.115,95.12,130200000.0
2009-02-24 08:47:00,95.12,95.14,95.12,95.135,110600000.0
2009-02-24 08:48:00,95.13,95.135,95.13,95.135,99400000.0
2009-02-24 08:49:00,95.135,95.14,95.13,95.135,230500000.0
2009-02-24 08:50:00,95.135,95.18,95.135,95.155,245600000.0
2009-02-24 08:51:00,95.155,95.17,95.15,95.155,250600000.0
2009-02-24 08:52:00,95.155,95.18,95.155,95.175,228800000.0
2009-02-24 08:53:00,95.175,95.18,95.165,95.165,296900000.0
2009-02-24 08:54:00,95.17,95.175,95.16,95.175,177800000.0
2009-02-24 08:55:00,95.175,95.205,95.175,95.205,187200000.0
2009-02-24 08:56:00,95.205,95.25,95.2,95.245,459500001.0
2009-02-24 08:57:00,95.245,95.245,95.195,95.195,320100000.0
2009-02-24 08:58:00,95.195,95.195,95.165,95.17,343199999.0
2009-02-24 08:59:00,95.17,95.17,95.12,95.12,403499999.0
2009-02-24 09:00:00,95.12,95.13,95.11,95.13,252400000.0
2009-02-24 09:01:00,95.13,95.14,95.12,95.135,116100000.0
2009-02-24 09:02:00,95.135,95.135,95.065,95.07,533300003.0
2009-02-24 09:03:00,95.07,95.13,95.055,95.13,418300000.0
2009-02-24 09:04:00,95.125,95.17,95.105,95.14,311800000.0
2009-02-24 09:05:00,95.13,95.155,95.115,95.125,348600000.0
2009-02-24 09:06:00,95.125,95.14,95.09,95.09,373300000.0
2009-02-24 09:07:00,95.09,95.105,95.075,95.105,428400000.0
2009-02-24 09:08:00,95.105,95.105,95.09,95.105,217200000.0
2009-02-24 09:09:00,95.105,95.13,95.09,95.12,235600000.0
2009-02-24 09:10:00,95.12,95.125,95.105,95.125,471300000.0
2009-02-24 09:11:00,95.125,95.16,95.12,95.15,567400001.0
2009-02-24 09:12:00,95.15,95.155,95.13,95.15,221200000.0
2009-02-24 09:13:00,95.155,95.175,95.15,95.16,320200000.0
2009-02-24 09:14:00,95.16,95.18,95.155,95.16,324000000.0
2009-02-24 09:15:00,95.155,95.17,95.145,95.15,355000000.0
2009-02-24 09:16:00,95.15,95.15,95.14,95.14,244400000.0
2009-02-24 09:17:00,95.14,95.15,95.12,95.13,314399999.0
2009-02-24 09:18:00,95.13,95.135,95.115,95.12,668800000.0
2009-02-24 09:19:00,95.12,95.125,95.105,95.12,364599999.0
2009-02-24 09:20:00,95.12,95.12,95.105,95.115,356699998.0
2009-02-24 09:21:00,95.11,95.12,95.04,95.06,382300001.0
2009-02-24 09:22:00,95.06,95.095,95.06,95.075,406800001.0
2009-02-24 09:23:00,95.075,95.11,95.06,95.105,311699998.0
2009-02-24 09:24:00,95.105,95.135,95.1,95.135,178000000.0
2009-02-24 09:25:00,95.14,95.15,95.125,95.145,349000000.0
2009-02-24 09:26:00,95.145,95.16,95.135,95.145,384000000.0
2009-02-24 09:27:00,95.145,95.17,95.14,95.165,281800000.0
2009-02-24 09:28:00,95.16,95.17,95.16,95.165,170000000.0
2009-02-24 09:29:00,95.16,95.205,95.16,95.205,137000001.0
2009-02-24 09:30:00,95.205,95.255,95.2,95.24,235300000.0
2009-02-24 09:31:00,95.235,95.25,95.195,95.205,530099999.0
2009-02-24 09:32:00,95.2,95.215,95.195,95.2,472600001.0
2009-02-24 09:33:00,95.2,95.205,95.17,95.18,591600001.0
2009-02-24 09:34:00,95.18,95.195,95.175,95.185,355800006.0
2009-02-24 09:35:00,95.185,95.19,95.175,95.18,254000006.0
2009-02-24 09:36:00,95.185,95.225,95.185,95.205,742599998.0
2009-02-24 09:37:00,95.205,95.215,95.19,95.195,433200003.0
2009-02-24 09:38:00,95.18,95.215,95.18,95.2,757399995.0
2009-02-24 09:39:00,95.195,95.21,95.19,95.2,358200005.0
2009-02-24 09:40:00,95.205,95.215,95.205,95.21,291600000.0
2009-02-24 09:41:00,95.21,95.215,95.19,95.19,360600002.0
2009-02-24 09:42:00,95.19,95.22,95.19,95.21,533600005.0
2009-02-24 09:43:00,95.21,95.215,95.2,95.2,507000001.0
2009-02-24 09:44:00,95.2,95.225,95.2,95.2,323399997.0
2009-02-24 09:45:00,95.205,95.21,95.195,95.205,116600000.0
2009-02-24 09:46:00,95.205,95.21,95.195,95.2,159600000.0
2009-02-24 09:47:00,95.2,95.21,95.195,95.2,296900000.0
2009-02-24 09:48:00,95.2,95.2,95.185,95.2,94200000.0
2009-02-24 09:49:00,95.2,95.22,95.19,95.21,307700000.0
2009-02-24 09:50:00,95.215,95.28,95.21,95.26,267600001.0
2009-02-24 09:51:00,95.26,95.28,95.25,95.28,448700002.0
2009-02-24 09:52:00,95.28,95.33,95.265,95.325,567999998.0
2009-02-24 09:53:00,95.32,95.32,95.25,95.29,394499998.0
2009-02-24 09:54:00,95.305,95.34,95.3,95.33,769100006.0
2009-02-24 09:55:00,95.335,95.44,95.33,95.435,770199999.0
2009-02-24 09:56:00,95.435,95.435,95.375,95.39,511000007.0
2009-02-24 09:57:00,95.39,95.43,95.39,95.41,655900005.0
2009-02-24 09:58:00,95.405,95.42,95.405,95.41,379000000.0
2009-02-24 09:59:00,95.41,95.41,95.345,95.355,622100002.0
2009-02-24 10:00:00,95.355,95.4,95.34,95.365,511399999.0
2009-02-24 10:01:00,95.365,95.39,95.365,95.37,593000006.0
2009-02-24 10:02:00,95.37,95.39,95.355,95.365,635600000.0
2009-02-24 10:03:00,95.36,95.38,95.33,95.34,902100003.0
2009-02-24 10:04:00,95.345,95.37,95.34,95.34,895000001.0
2009-02-24 10:05:00,95.34,95.345,95.295,95.305,568000004.0
2009-02-24 10:06:00,95.3,95.33,95.295,95.325,813200003.0
2009-02-24 10:07:00,95.325,95.325,95.28,95.285,651500004.0
2009-02-24 10:08:00,95.285,95.285,95.26,95.26,643200001.0
2009-02-24 10:09:00,95.26,95.27,95.255,95.26,486700002.0
2009-02-24 10:10:00,95.26,95.28,95.26,95.28,762199990.0
2009-02-24 10:11:00,95.28,95.28,95.23,95.23,328200000.0
2009-02-24 10:12:00,95.245,95.275,95.235,95.235,423600003.0
2009-02-24 10:13:00,95.24,95.25,95.235,95.25,208600002.0
2009-02-24 10:14:00,95.25,95.25,95.225,95.24,373500002.0
2009-02-24 10:15:00,95.235,95.24,95.225,95.23,729399998.0
2009-02-24 10:16:00,95.235,95.27,95.23,95.27,348399999.0
2009-02-24 10:17:00,95.265,95.265,95.215,95.23,536700003.0
2009-02-24 10:18:00,95.235,95.24,95.2,95.205,510599999.0
2009-02-24 10:19:00,95.2,95.2,95.03,95.09,727999999.0
2009-02-24 10:20:00,95.09,95.15,95.09,95.13,498800004.0
2009-02-24 10:21:00,95.13,95.155,95.13,95.15,188400001.0
2009-02-24 10:22:00,95.145,95.155,95.115,95.14,238000000.0
2009-02-24 10:23:00,95.135,95.15,95.115,95.14,298000000.0
2009-02-24 10:24:00,95.14,95.16,95.125,95.155,521000000.0
2009-02-24 10:25:00,95.155,95.185,95.155,95.18,310799999.0
2009-02-24 10:26:00,95.175,95.215,95.175,95.215,304199999.0
2009-02-24 10:27:00,95.215,95.225,95.2,95.22,533999997.0
2009-02-24 10:28:00,95.22,95.235,95.205,95.21,632300002.0
2009-02-24 10:29:00,95.21,95.235,95.2,95.225,482800000.0
2009-02-24 10:30:00,95.23,95.29,95.225,95.29,402200000.0
2009-02-24 10:31:00,95.29,95.33,95.28,95.28,466500003.0
2009-02-24 10:32:00,95.28,95.28,95.25,95.27,471599999.0
2009-02-24 10:33:00,95.265,95.28,95.26,95.27,393900001.0
2009-02-24 10:34:00,95.27,95.29,95.265,95.28,243600000.0
2009-02-24 10:35:00,95.275,95.275,95.24,95.24,218200000.0
2009-02-24 10:36:00,95.24,95.29,95.24,95.28,367200002.0
2009-02-24 10:37:00,95.28,95.29,95.24,95.24,619800010.0
2009-02-24 10:38:00,95.24,95.245,95.21,95.23,622600014.0
2009-02-24 10:39:00,95.23,95.335,95.23,95.335,764300002.0
2009-02-24 10:40:00,95.33,95.375,95.3,95.375,484900000.0
2009-02-24 10:41:00,95.365,95.42,95.355,95.415,345200000.0
2009-02-24 10:42:00,95.42,95.435,95.4,95.42,637400000.0
2009-02-24 10:43:00,95.42,95.505,95.42,95.44,722600003.0
2009-02-24 10:44:00,95.44,95.47,95.43,95.465,467999998.0
2009-02-24 10:45:00,95.46,95.46,95.395,95.43,622700002.0
2009-02-24 10:46:00,95.435,95.445,95.41,95.435,761600001.0
2009-02-24 10:47:00,95.43,95.43,95.4,95.42,387700002.0
2009-02-24 10:48:00,95.425,95.47,95.42,95.465,402000005.0
2009-02-24 10:49:00,95.465,95.5,95.465,95.48,721400003.0
2009-02-24 10:50:00,95.475,95.5,95.475,95.485,778000002.0
2009-02-24 10:51:00,95.485,95.495,95.46,95.46,557700000.0
2009-02-24 10:52:00,95.46,95.465,95.37,95.385,513800003.0
2009-02-24 10:53:00,95.385,95.405,95.365,95.4,342600003.0
2009-02-24 10:54:00,95.4,95.43,95.395,95.43,185800000.0
2009-02-24 10:55:00,95.43,95.45,95.42,95.435,428000003.0
2009-02-24 10:56:00,95.435,95.435,95.405,95.41,174000003.0
2009-02-24 10:57:00,95.41,95.41,95.32,95.32,577200005.0
2009-02-24 10:58:00,95.325,95.345,95.31,95.31,1086600007.0
2009-02-24 10:59:00,95.31,95.35,95.29,95.34,632500001.0
2009-02-24 11:00:00,95.34,95.38,95.325,95.365,629699991.0
2009-02-24 11:01:00,95.36,95.39,95.325,95.385,740700001.0
2009-02-24 11:02:00,95.38,95.435,95.375,95.43,735399998.0
2009-02-24 11:03:00,95.43,95.505,95.415,95.495,1006799995.0
2009-02-24 11:04:00,95.495,95.51,95.435,95.5,794600006.0
2009-02-24 11:05:00,95.495,95.505,95.455,95.5,680300001.0
2009-02-24 11:06:00,95.5,95.555,95.5,95.55,783800001.0
2009-02-24 11:07:00,95.55,95.565,95.535,95.56,760100004.0
2009-02-24 11:08:00,95.56,95.61,95.54,95.595,1107900010.0
2009-02-24 11:09:00,95.6,95.6,95.535,95.575,894800000.0
2009-02-24 11:10:00,95.575,95.605,95.55,95.605,1113400006.0
2009-02-24 11:11:00,95.605,95.64,95.595,95.62,767499998.0
2009-02-24 11:12:00,95.63,95.66,95.615,95.655,452200001.0
2009-02-24 11:13:00,95.65,95.65,95.63,95.64,409600001.0
2009-02-24 11:14:00,95.64,95.655,95.63,95.65,326400001.0
2009-02-24 11:15:00,95.65,95.655,95.635,95.645,540300000.0
2009-02-24 11:16:00,95.64,95.655,95.625,95.625,526800000.0
2009-02-24 11:17:00,95.635,95.64,95.585,95.595,712800000.0
2009-02-24 11:18:00,95.59,95.615,95.565,95.575,928300001.0
2009-02-24 11:19:00,95.57,95.59,95.55,95.55,987500008.0
2009-02-24 11:20:00,95.555,95.565,95.515,95.54,846899997.0
2009-02-24 11:21:00,95.54,95.585,95.535,95.57,1051500000.0
2009-02-24 11:22:00,95.565,95.665,95.565,95.64,748600004.0
2009-02-24 11:23:00,95.64,95.655,95.62,95.625,683800006.0
2009-02-24 11:24:00,95.625,95.64,95.605,95.635,856600019.0
2009-02-24 11:25:00,95.63,95.655,95.625,95.635,742000002.0
2009-02-24 11:26:00,95.63,95.64,95.615,95.615,389799999.0
2009-02-24 11:27:00,95.615,95.625,95.6,95.605,593700003.0
2009-02-24 11:28:00,95.61,95.61,95.585,95.59,764199999.0
2009-02-24 11:29:00,95.59,95.6,95.58,95.58,499600001.0
2009-02-24 11:30:00,95.58,95.58,95.545,95.56,496300002.0
2009-02-24 11:31:00,95.56,95.575,95.555,95.56,358000000.0
2009-02-24 11:32:00,95.56,95.565,95.545,95.545,371800000.0
2009-02-24 11:33:00,95.545,95.55,95.54,95.54,516200000.0
2009-02-24 11:34:00,95.54,95.55,95.53,95.53,100000000.0
2009-02-24 11:35:00,95.53,95.53,95.53,95.53,163600000.0
2009-02-24 11:36:00,95.53,95.545,95.525,95.545,347800001.0
2009-02-24 11:37:00,95.545,95.575,95.545,95.575,664500007.0
2009-02-24 11:38:00,95.575,95.585,95.56,95.57,933400006.0
2009-02-24 11:39:00,95.565,95.6,95.565,95.57,873600007.0
2009-02-24 11:40:00,95.57,95.61,95.55,95.6,741600006.0
2009-02-24 11:41:00,95.61,95.63,95.56,95.59,1016400001.0
2009-02-24 11:42:00,95.585,95.61,95.58,95.58,553000004.0
2009-02-24 11:43:00,95.59,95.63,95.585,95.595,837800007.0
2009-02-24 11:44:00,95.595,95.6,95.55,95.55,674600007.0
2009-02-24 11:45:00,95.55,95.57,95.53,95.55,894600000.0
2009-02-24 11:46:00,95.55,95.575,95.54,95.555,699900001.0
2009-02-24 11:47:00,95.555,95.56,95.465,95.465,993200011.0
2009-02-24 11:48:00,95.465,95.485,95.45,95.46,740200009.0
2009-02-24 11:49:00,95.46,95.47,95.415,95.45,1217200014.0
2009-02-24 11:50:00,95.45,95.46,95.43,95.435,612199999.0
2009-02-24 11:51:00,95.435,95.5,95.425,95.48,745100001.0
2009-02-24 11:52:00,95.48,95.49,95.43,95.43,908399995.0
2009-02-24 11:53:00,95.43,95.475,95.43,95.46,732199998.0
2009-02-24 11:54:00,95.46,95.47,95.445,95.445,491700000.0
2009-02-24 11:55:00,95.445,95.465,95.43,95.455,824000000.0
2009-02-24 11:56:00,95.455,95.465,95.435,95.435,358800000.0
2009-02-24 11:57:00,95.44,95.46,95.44,95.45,149800000.0
2009-02-24 11:58:00,95.45,95.46,95.42,95.42,213300000.0
2009-02-24 11:59:00,95.42,95.42,95.345,95.365,497500001.0
2009-02-24 12:00:00,95.365,95.385,95.36,95.37,726300007.0
2009-02-24 12:01:00,95.365,95.365,95.315,95.345,572500000.0
2009-02-24 12:02:00,95.34,95.35,95.325,95.35,238400000.0
2009-02-24 12:03:00,95.35,95.365,95.33,95.355,501999999.0
2009-02-24 12:04:00,95.355,95.395,95.335,95.355,809800003.0
2009-02-24 12:05:00,95.365,95.39,95.36,95.385,392000004.0
2009-02-24 12:06:00,95.385,95.41,95.375,95.375,808300009.0
2009-02-24 12:07:00,95.375,95.42,95.345,95.41,389300002.0
2009-02-24 12:08:00,95.41,95.45,95.41,95.44,685999999.0
2009-02-24 12:09:00,95.435,95.435,95.385,95.42,456400000.0
2009-02-24 12:10:00,95.415,95.43,95.405,95.405,335600000.0
2009-02-24 12:11:00,95.405,95.415,95.35,95.355,440300002.0
2009-02-24 12:12:00,95.355,95.42,95.355,95.415,444600006.0
2009-02-24 12:13:00,95.415,95.435,95.405,95.43,672200009.0
2009-02-24 12:14:00,95.43,95.465,95.43,95.44,508099999.0
2009-02-24 12:15:00,95.44,95.525,95.43,95.5,729799996.0
2009-02-24 12:16:00,95.5,95.5,95.48,95.49,428800000.0
2009-02-24 12:17:00,95.49,95.495,95.45,95.49,615100001.0
2009-02-24 12:18:00,95.49,95.505,95.465,95.5,435800004.0
2009-02-24 12:19:00,95.5,95.56,95.5,95.535,913000001.0
2009-02-24 12:20:00,95.535,95.54,95.46,95.47,712100002.0
2009-02-24 12:21:00,95.47,95.48,95.47,95.48,501600004.0
2009-02-24 12:22:00,95.48,95.5,95.48,95.5,607800006.0
2009-02-24 12:23:00,95.5,95.53,95.5,95.52,244000000.0
2009-02-24 12:24:00,95.53,95.53,95.505,95.525,192700000.0
2009-02-24 12:25:00,95.53,95.53,95.49,95.5,497700004.0
2009-02-24 12:26:00,95.505,95.515,95.5,95.5,167800000.0
2009-02-24 12:27:00,95.5,95.5,95.48,95.485,293000000.0
2009-02-24 12:28:00,95.485,95.56,95.475,95.56,741500004.0
2009-02-24 12:29:00,95.565,95.585,95.555,95.57,1030800008.0
2009-02-24 12:30:00,95.57,95.57,95.53,95.53,430000001.0
2009-02-24 12:31:00,95.525,95.525,95.5,95.51,401200001.0
2009-02-24 12:32:00,95.51,95.57,95.505,95.505,588300005.0
2009-02-24 12:33:00,95.51,95.575,95.5,95.56,512300002.0
2009-02-24 12:34:00,95.56,95.57,95.555,95.57,123400000.0
2009-02-24 12:35:00,95.565,95.665,95.545,95.66,756000003.0
2009-02-24 12:36:00,95.655,95.685,95.655,95.675,809200001.0
2009-02-24 12:37:00,95.675,95.68,95.65,95.65,1109400006.0
2009-02-24 12:38:00,95.655,95.665,95.645,95.655,1099300002.0
2009-02-24 12:39:00,95.655,95.655,95.625,95.625,957699999.0
2009-02-24 12:40:00,95.625,95.685,95.62,95.68,606900000.0
2009-02-24 12:41:00,95.68,95.68,95.61,95.61,662700000.0
2009-02-24 12:42:00,95.61,95.62,95.575,95.575,992800000.0
2009-02-24 12:43:00,95.575,95.59,95.525,95.525,391200000.0
2009-02-24 12:44:00,95.525,95.6,95.525,95.59,679000000.0
2009-02-24 12:45:00,95.59,95.59,95.52,95.52,309100000.0
2009-02-24 12:46:00,95.525,95.57,95.525,95.56,415400000.0
2009-02-24 12:47:00,95.55,95.55,95.48,95.51,673400001.0
2009-02-24 12:48:00,95.505,95.505,95.48,95.49,548800001.0
2009-02-24 12:49:00,95.495,95.51,95.455,95.465,476999999.0
2009-02-24 12:50:00,95.465,95.53,95.46,95.48,423900000.0
2009-02-24 12:51:00,95.48,95.55,95.48,95.545,487600000.0
2009-02-24 12:52:00,95.545,95.6,95.535,95.6,533200000.0
2009-02-24 12:53:00,95.6,95.66,95.6,95.62,501900000.0
2009-02-24 12:54:00,95.62,95.685,95.595,95.665,506600000.0
2009-02-24 12:55:00,95.665,95.665,95.615,95.62,442399999.0
2009-02-24 12:56:00,95.615,95.64,95.6,95.635,436900000.0
2009-02-24 12:57:00,95.635,95.68,95.605,95.67,568800001.0
2009-02-24 12:58:00,95.67,95.725,95.67,95.72,820000000.0
2009-02-24 12:59:00,95.715,95.73,95.675,95.69,464800002.0
2009-02-24 13:00:00,95.685,95.7,95.665,95.7,773800000.0
2009-02-24 13:01:00,95.7,95.7,95.64,95.655,260199999.0
2009-02-24 13:02:00,95.66,95.66,95.64,95.65,302400000.0
2009-02-24 13:03:00,95.65,95.655,95.64,95.65,355200000.0
2009-02-24 13:04:00,95.66,95.675,95.65,95.655,386600002.0
2009-02-24 13:05:00,95.655,95.675,95.645,95.67,200400000.0
2009-02-24 13:06:00,95.67,95.695,95.67,95.69,287900000.0
2009-02-24 13:07:00,95.69,95.69,95.67,95.685,180200000.0
2009-02-24 13:08:00,95.675,95.685,95.655,95.68,464400003.0
2009-02-24 13:09:00,95.67,95.695,95.665,95.68,506399999.0
2009-02-24 13:10:00,95.68,95.705,95.67,95.7,447700000.0
2009-02-24 13:11:00,95.71,95.71,95.68,95.7,536000013.0
2009-02-24 13:12:00,95.7,95.71,95.685,95.7,350500002.0
2009-02-24 13:13:00,95.7,95.71,95.69,95.7,328100001.0
2009-02-24 13:14:00,95.7,95.7,95.68,95.685,587900004.0
2009-02-24 13:15:00,95.685,95.705,95.685,95.705,195600004.0
2009-02-24 13:16:00,95.705,95.71,95.68,95.68,520700013.0
2009-02-24 13:17:00,95.68,95.69,95.67,95.68,446500006.0
2009-02-24 13:18:00,95.68,95.69,95.66,95.66,646400004.0
2009-02-24 13:19:00,95.66,95.68,95.66,95.66,319000001.0
2009-02-24 13:20:00,95.66,95.67,95.66,95.67,409100000.0
2009-02-24 13:21:00,95.67,95.68,95.66,95.66,293400001.0
2009-02-24 13:22:00,95.66,95.665,95.66,95.66,89800000.0
2009-02-24 13:23:00,95.66,95.66,95.64,95.65,152400003.0
2009-02-24 13:24:00,95.65,95.65,95.64,95.64,72200000.0
2009-02-24 13:25:00,95.64,95.64,95.6,95.6,749000008.0
2009-02-24 13:26:00,95.6,95.61,95.585,95.6,768500001.0
2009-02-24 13:27:00,95.6,95.6,95.59,95.6,342500001.0
2009-02-24 13:28:00,95.595,95.595,95.58,95.585,126600000.0
2009-02-24 13:29:00,95.58,95.59,95.56,95.56,382099999.0
2009-02-24 13:30:00,95.56,95.57,95.54,95.57,412400000.0
2009-02-24 13:31:00,95.57,95.64,95.57,95.625,695699993.0
2009-02-24 13:32:00,95.625,95.635,95.59,95.6,427099999.0
2009-02-24 13:33:00,95.6,95.6,95.555,95.555,635499999.0
2009-02-24 13:34:00,95.555,95.595,95.55,95.59,748700004.0
2009-02-24 13:35:00,95.59,95.605,95.58,95.59,260899999.0
2009-02-24 13:36:00,95.58,95.6,95.58,95.59,691799998.0
2009-02-24 13:37:00,95.59,95.59,95.575,95.575,451200001.0
2009-02-24 13:38:00,95.575,95.6,95.575,95.59,293800000.0
2009-02-24 13:39:00,95.59,95.6,95.585,95.595,74000001.0
2009-02-24 13:40:00,95.6,95.64,95.595,95.64,264200004.0
2009-02-24 13:41:00,95.64,95.65,95.64,95.64,294800002.0
2009-02-24 13:42:00,95.645,95.645,95.62,95.635,480700003.0
2009-02-24 13:43:00,95.635,95.67,95.62,95.66,431799998.0
2009-02-24 13:44:00,95.66,95.71,95.64,95.695,395600000.0
2009-02-24 13:45:00,95.695,95.72,95.695,95.705,261500000.0
2009-02-24 13:46:00,95.7,95.71,95.68,95.68,271200000.0
2009-02-24 13:47:00,95.68,95.715,95.665,95.705,456800000.0
2009-02-24 13:48:00,95.705,95.75,95.705,95.725,407800001.0
2009-02-24 13:49:00,95.725,95.74,95.715,95.74,436500000.0
2009-02-24 13:50:00,95.73,95.74,95.72,95.735,580399999.0
2009-02-24 13:51:00,95.735,95.74,95.71,95.715,371999999.0
2009-02-24 13:52:00,95.72,95.74,95.72,95.73,380700000.0
2009-02-24 13:53:00,95.725,95.78,95.72,95.77,672400004.0
2009-02-24 13:54:00,95.77,95.79,95.765,95.785,321000000.0
2009-02-24 13:55:00,95.8,95.81,95.735,95.745,614800002.0
2009-02-24 13:56:00,95.745,95.75,95.73,95.74,586600000.0
2009-02-24 13:57:00,95.735,95.78,95.73,95.77,735799994.0
2009-02-24 13:58:00,95.77,95.81,95.77,95.79,554399999.0
2009-02-24 13:59:00,95.79,95.82,95.79,95.82,299000000.0
2009-02-24 14:00:00,95.82,95.825,95.805,95.82,508700000.0
2009-02-24 14:01:00,95.825,95.87,95.81,95.86,658099999.0
2009-02-24 14:02:00,95.86,95.88,95.845,95.87,463699999.0
2009-02-24 14:03:00,95.87,95.87,95.84,95.85,442999999.0
2009-02-24 14:04:00,95.845,95.86,95.84,95.855,238800000.0
2009-02-24 14:05:00,95.85,95.86,95.845,95.855,164200000.0
2009-02-24 14:06:00,95.855,95.86,95.84,95.84,502399999.0
2009-02-24 14:07:00,95.84,95.85,95.83,95.84,382000000.0
2009-02-24 14:08:00,95.84,95.85,95.83,95.84,268200000.0
2009-02-24 14:09:00,95.84,95.85,95.84,95.84,323200001.0
2009-02-24 14:10:00,95.84,95.85,95.83,95.84,419600002.0
2009-02-24 14:11:00,95.84,95.845,95.84,95.845,112400000.0
2009-02-24 14:12:00,95.845,95.875,95.84,95.865,532800000.0
2009-02-24 14:13:00,95.865,95.89,95.865,95.875,437200000.0
2009-02-24 14:14:00,95.875,95.895,95.86,95.88,461000000.0
2009-02-24 14:15:00,95.885,95.89,95.86,95.87,515299999.0
2009-02-24 14:16:00,95.87,95.89,95.87,95.89,343200000.0
2009-02-24 14:17:00,95.885,95.89,95.87,95.88,357400000.0
2009-02-24 14:18:00,95.875,95.875,95.855,95.86,293200000.0
2009-02-24 14:19:00,95.86,95.875,95.84,95.875,461200000.0
2009-02-24 14:20:00,95.875,95.9,95.865,95.89,458400000.0
2009-02-24 14:21:00,95.89,95.905,95.875,95.88,357700000.0
2009-02-24 14:22:00,95.88,95.88,95.85,95.85,349799999.0
2009-02-24 14:23:00,95.855,95.855,95.83,95.84,416199999.0
2009-02-24 14:24:00,95.835,95.85,95.81,95.81,373600000.0
2009-02-24 14:25:00,95.81,95.82,95.755,95.76,528200002.0
2009-02-24 14:26:00,95.765,95.81,95.76,95.79,507300000.0
2009-02-24 14:27:00,95.79,95.805,95.79,95.805,279200000.0
2009-02-24 14:28:00,95.805,95.84,95.75,95.84,833500002.0
2009-02-24 14:29:00,95.84,95.88,95.83,95.86,965200005.0
2009-02-24 14:30:00,95.86,95.86,95.785,95.785,655200001.0
2009-02-24 14:31:00,95.79,95.82,95.77,95.795,691900001.0
2009-02-24 14:32:00,95.795,95.805,95.74,95.795,612600002.0
2009-02-24 14:33:00,95.795,95.84,95.78,95.82,1142600000.0
2009-02-24 14:34:00,95.82,95.82,95.795,95.81,1165800001.0
2009-02-24 14:35:00,95.81,95.83,95.805,95.815,768799998.0
2009-02-24 14:36:00,95.815,95.88,95.815,95.835,1182299991.0
2009-02-24 14:37:00,95.835,95.885,95.83,95.865,1354799987.0
2009-02-24 14:38:00,95.865,95.875,95.825,95.84,1111900003.0
2009-02-24 14:39:00,95.835,95.885,95.82,95.865,999399995.0
2009-02-24 14:40:00,95.865,95.865,95.82,95.83,858699994.0
2009-02-24 14:41:00,95.835,95.835,95.785,95.785,848999994.0
2009-02-24 14:42:00,95.78,95.825,95.755,95.8,966099993.0
2009-02-24 14:43:00,95.795,95.825,95.795,95.82,475400000.0
2009-02-24 14:44:00,95.82,95.835,95.805,95.81,987600005.0
2009-02-24 14:45:00,95.805,95.81,95.76,95.76,1204999991.0
2009-02-24 14:46:00,95.76,95.78,95.76,95.77,806999995.0
2009-02-24 14:47:00,95.775,95.79,95.755,95.765,445200002.0
2009-02-24 14:48:00,95.765,95.8,95.755,95.78,613400000.0
2009-02-24 14:49:00,95.78,95.805,95.775,95.805,758600003.0
2009-02-24 14:50:00,95.805,95.83,95.8,95.81,671999996.0
2009-02-24 14:51:00,95.81,95.82,95.78,95.78,286400001.0
2009-02-24 14:52:00,95.78,95.82,95.78,95.815,584400004.0
2009-02-24 14:53:00,95.815,95.855,95.815,95.825,599200000.0
2009-02-24 14:54:00,95.825,95.84,95.825,95.83,479199998.0
2009-02-24 14:55:00,95.83,95.845,95.82,95.83,742999994.0
2009-02-24 14:56:00,95.83,95.86,95.83,95.85,797199998.0
2009-02-24 14:57:00,95.86,95.87,95.85,95.86,386200000.0
2009-02-24 14:58:00,95.86,95.885,95.855,95.87,574200000.0
2009-02-24 14:59:00,95.87,95.88,95.855,95.865,455399995.0
2009-02-24 15:00:00,95.87,95.895,95.855,95.89,1143799996.0
2009-02-24 15:01:00,95.89,95.9,95.855,95.87,1229699999.0
2009-02-24 15:02:00,95.875,95.88,95.83,95.83,1125400000.0
2009-02-24 15:03:00,95.83,95.85,95.825,95.835,936299994.0
2009-02-24 15:04:00,95.835,95.85,95.835,95.84,788399997.0
2009-02-24 15:05:00,95.84,95.85,95.84,95.845,625199995.0
2009-02-24 15:06:00,95.845,95.85,95.82,95.825,786400006.0
2009-02-24 15:07:00,95.825,95.86,95.805,95.82,1005399993.0
2009-02-24 15:08:00,95.82,95.84,95.82,95.82,357299997.0
2009-02-24 15:09:00,95.82,95.84,95.815,95.825,1006599995.0
2009-02-24 15:10:00,95.825,95.86,95.825,95.85,659599995.0
2009-02-24 15:11:00,95.85,95.89,95.85,95.88,886200000.0
2009-02-24 15:12:00,95.88,95.885,95.845,95.86,528100000.0
2009-02-24 15:13:00,95.87,95.89,95.865,95.88,704800005.0
2009-02-24 15:14:00,95.88,95.92,95.85,95.875,859399995.0
2009-02-24 15:15:00,95.875,95.93,95.875,95.925,1409599988.0
2009-02-24 15:16:00,95.925,95.97,95.915,95.955,1233999996.0
2009-02-24 15:17:00,95.955,95.97,95.945,95.95,756099998.0
2009-02-24 15:18:00,95.95,95.95,95.925,95.95,197540620.0
2009-02-24 15:19:00,95.95,95.98,95.95,95.97,172100000.0
2009-02-24 15:20:00,95.97,95.98,95.96,95.97,325600000.0
2009-02-24 15:21:00,95.98,96.015,95.95,95.985,768800000.0
2009-02-24 15:22:00,95.985,96.0,95.93,95.95,1191800007.0
2009-02-24 15:23:00,95.95,95.95,95.905,95.92,1008999999.0
2009-02-24 15:24:00,95.92,95.925,95.88,95.885,987600000.0
2009-02-24 15:25:00,95.885,95.92,95.88,95.905,831400002.0
2009-02-24 15:26:00,95.905,95.905,95.875,95.875,460999999.0
2009-02-24 15:27:00,95.875,95.88,95.865,95.87,784099998.0
2009-02-24 15:28:00,95.87,95.935,95.87,95.92,748000008.0
2009-02-24 15:29:00,95.92,95.945,95.91,95.92,692700003.0
2009-02-24 15:30:00,95.92,95.93,95.9,95.91,1065000003.0
2009-02-24 15:31:00,95.91,95.91,95.89,95.905,179000000.0
2009-02-24 15:32:00,95.905,95.94,95.905,95.93,924299995.0
2009-02-24 15:33:00,95.94,95.94,95.91,95.925,955399997.0
2009-02-24 15:34:00,95.93,95.97,95.925,95.955,581099999.0
2009-02-24 15:35:00,95.96,95.97,95.955,95.97,1142800000.0
2009-02-24 15:36:00,95.97,95.985,95.955,95.975,674700001.0
2009-02-24 15:37:00,95.975,96.065,95.96,96.01,1115899999.0
2009-02-24 15:38:00,96.01,96.025,95.975,96.01,498000003.0
2009-02-24 15:39:00,96.01,96.03,95.995,95.995,583800003.0
2009-02-24 15:40:00,95.995,96.02,95.995,96.01,493300002.0
2009-02-24 15:41:00,96.01,96.01,95.96,95.96,786899992.0
2009-02-24 15:42:00,95.955,95.965,95.92,95.94,870899999.0
2009-02-24 15:43:00,95.935,95.935,95.9,95.905,1123199999.0
2009-02-24 15:44:00,95.905,95.935,95.905,95.925,470999999.0
2009-02-24 15:45:00,95.925,95.945,95.9,95.945,450399999.0
2009-02-24 15:46:00,95.945,95.955,95.905,95.94,638300001.0
2009-02-24 15:47:00,95.945,95.945,95.905,95.91,363000000.0
2009-02-24 15:48:00,95.91,95.93,95.91,95.925,376000000.0
2009-02-24 15:49:00,95.925,95.93,95.925,95.93,147400000.0
2009-02-24 15:50:00,95.93,95.95,95.9,95.905,279700000.0
2009-02-24 15:51:00,95.905,95.925,95.9,95.92,319200002.0
2009-02-24 15:52:00,95.915,95.965,95.915,95.96,1041599995.0
2009-02-24 15:53:00,95.96,95.995,95.95,95.955,640600002.0
2009-02-24 15:54:00,95.955,95.955,95.905,95.915,404499997.0
2009-02-24 15:55:00,95.915,95.915,95.85,95.875,706800001.0
2009-02-24 15:56:00,95.875,95.88,95.855,95.87,568099996.0
2009-02-24 15:57:00,95.865,95.9,95.865,95.89,952100001.0
2009-02-24 15:58:00,95.89,95.915,95.89,95.9,319500001.0
2009-02-24 15:59:00,95.9,95.92,95.895,95.92,146600000.0
2009-02-24 16:00:00,95.92,95.95,95.9,95.945,331599999.0
2009-02-24 16:01:00,95.945,95.95,95.93,95.93,239800000.0
2009-02-24 16:02:00,95.935,95.95,95.93,95.95,447600001.0
2009-02-24 16:03:00,95.96,95.97,95.935,95.97,623400002.0
2009-02-24 16:04:00,95.98,95.995,95.92,95.935,819800000.0
2009-02-24 16:05:00,95.94,96.005,95.94,95.995,400600000.0
2009-02-24 16:06:00,95.995,96.085,95.995,96.065,315100000.0
2009-02-24 16:07:00,96.07,96.12,96.05,96.085,680399998.0
2009-02-24 16:08:00,96.085,96.18,96.075,96.16,637299999.0
2009-02-24 16:09:00,96.16,96.16,96.11,96.12,520500003.0
2009-02-24 16:10:00,96.12,96.155,96.11,96.13,589000001.0
2009-02-24 16:11:00,96.13,96.13,96.065,96.07,828600002.0
2009-02-24 16:12:00,96.075,96.165,96.075,96.155,860199997.0
2009-02-24 16:13:00,96.155,96.215,96.145,96.205,695800001.0
2009-02-24 16:14:00,96.205,96.24,96.145,96.17,663700003.0
2009-02-24 16:15:00,96.17,96.215,96.095,96.21,703100001.0
2009-02-24 16:16:00,96.21,96.25,96.2,96.2,1484699997.0
2009-02-24 16:17:00,96.2,96.225,96.195,96.22,1323599998.0
2009-02-24 16:18:00,96.225,96.28,96.225,96.265,477000002.0
2009-02-24 16:19:00,96.265,96.305,96.265,96.28,491200000.0
2009-02-24 16:20:00,96.285,96.3,96.245,96.25,599799999.0
2009-02-24 16:21:00,96.25,96.26,96.215,96.225,715699999.0
2009-02-24 16:22:00,96.22,96.225,96.2,96.21,896400006.0
2009-02-24 16:23:00,96.21,96.21,96.175,96.195,999100003.0
2009-02-24 16:24:00,96.195,96.22,96.19,96.2,756000000.0
2009-02-24 16:25:00,96.21,96.215,96.195,96.205,902000001.0
2009-02-24 16:26:00,96.2,96.28,96.2,96.255,376899999.0
2009-02-24 16:27:00,96.245,96.27,96.245,96.265,202200000.0
2009-02-24 16:28:00,96.27,96.31,96.27,96.285,442700000.0
2009-02-24 16:29:00,96.275,96.32,96.275,96.29,1193699999.0
2009-02-24 16:30:00,96.29,96.33,96.29,96.315,539300001.0
2009-02-24 16:31:00,96.315,96.37,96.315,96.36,542300000.0
2009-02-24 16:32:00,96.36,96.37,96.34,96.345,367490909.0
2009-02-24 16:33:00,96.345,96.38,96.335,96.355,333000000.0
2009-02-24 16:34:00,96.36,96.37,96.345,96.36,313400000.0
2009-02-24 16:35:00,96.365,96.38,96.36,96.38,518600000.0
2009-02-24 16:36:00,96.39,96.4,96.35,96.36,863400003.0
2009-02-24 16:37:00,96.36,96.375,96.34,96.36,724799997.0
2009-02-24 16:38:00,96.36,96.405,96.355,96.39,858200004.0
2009-02-24 16:39:00,96.39,96.435,96.375,96.435,581499998.0
2009-02-24 16:40:00,96.435,96.45,96.42,96.45,183600000.0
2009-02-24 16:41:00,96.465,96.48,96.43,96.48,385600000.0
2009-02-24 16:42:00,96.48,96.505,96.45,96.475,408899999.0
2009-02-24 16:43:00,96.475,96.5,96.45,96.475,508800000.0
2009-02-24 16:44:00,96.47,96.51,96.46,96.505,623400000.0
2009-02-24 16:45:00,96.515,96.535,96.47,96.47,759200003.0
2009-02-24 16:46:00,96.47,96.485,96.35,96.395,705500002.0
2009-02-24 16:47:00,96.39,96.49,96.39,96.49,410699998.0
2009-02-24 16:48:00,96.49,96.49,96.395,96.395,637499999.0
2009-02-24 16:49:00,96.405,96.425,96.385,96.42,655799994.0
2009-02-24 16:50:00,96.42,96.44,96.405,96.405,368700000.0
2009-02-24 16:51:00,96.405,96.415,96.375,96.415,459699999.0
2009-02-24 16:52:00,96.41,96.41,96.395,96.405,159900000.0
2009-02-24 16:53:00,96.405,96.405,96.35,96.365,305499999.0
2009-02-24 16:54:00,96.365,96.375,96.335,96.335,286299999.0
2009-02-24 16:55:00,96.335,96.345,96.315,96.33,383999998.0
2009-02-24 16:56:00,96.33,96.355,96.33,96.34,151200000.0
2009-02-24 16:57:00,96.34,96.35,96.315,96.315,150400000.0
2009-02-24 16:58:00,96.315,96.315,96.26,96.265,1234499998.0
2009-02-24 16:59:00,96.275,96.285,96.26,96.27,1450400007.0
2009-02-24 17:00:00,96.27,96.295,96.245,96.26,536799999.0
2009-02-24 17:01:00,96.26,96.335,96.23,96.335,875600002.0
2009-02-24 17:02:00,96.335,96.365,96.335,96.35,568400002.0
2009-02-24 17:03:00,96.345,96.38,96.33,96.38,581999999.0
2009-02-24 17:04:00,96.375,96.385,96.36,96.36,714500002.0
2009-02-24 17:05:00,96.36,96.465,96.355,96.465,834200003.0
2009-02-24 17:06:00,96.465,96.52,96.44,96.52,1282699992.0
2009-02-24 17:07:00,96.515,96.555,96.515,96.545,1280400005.0
2009-02-24 17:08:00,96.54,96.555,96.515,96.52,929200000.0
2009-02-24 17:09:00,96.52,96.54,96.46,96.475,1256600001.0
2009-02-24 17:10:00,96.475,96.495,96.455,96.47,920999997.0
2009-02-24 17:11:00,96.465,96.465,96.4,96.4,485200000.0
2009-02-24 17:12:00,96.395,96.43,96.37,96.42,574899998.0
2009-02-24 17:13:00,96.425,96.515,96.42,96.495,603500003.0
2009-02-24 17:14:00,96.495,96.495,96.455,96.49,362300003.0
2009-02-24 17:15:00,96.49,96.52,96.455,96.475,636599994.0
2009-02-24 17:16:00,96.475,96.505,96.465,96.505,461999998.0
2009-02-24 17:17:00,96.505,96.55,96.485,96.485,790800004.0
2009-02-24 17:18:00,96.485,96.5,96.46,96.465,1147900000.0
2009-02-24 17:19:00,96.465,96.49,96.465,96.485,571799999.0
2009-02-24 17:20:00,96.485,96.485,96.46,96.47,301400000.0
2009-02-24 17:21:00,96.47,96.485,96.435,96.435,245800000.0
2009-02-24 17:22:00,96.435,96.48,96.435,96.47,858000000.0
2009-02-24 17:23:00,96.47,96.495,96.44,96.445,597500002.0
2009-02-24 17:24:00,96.445,96.465,96.435,96.445,548200002.0
2009-02-24 17:25:00,96.45,96.48,96.435,96.435,630700001.0
2009-02-24 17:26:00,96.435,96.475,96.435,96.45,1060400002.0
2009-02-24 17:27:00,96.46,96.465,96.405,96.445,796400001.0
2009-02-24 17:28:00,96.45,96.485,96.445,96.485,544500000.0
2009-02-24 17:29:00,96.48,96.505,96.475,96.495,615000002.0
2009-02-24 17:30:00,96.495,96.52,96.485,96.515,759199992.0
2009-02-24 17:31:00,96.515,96.515,96.485,96.505,480799999.0
2009-02-24 17:32:00,96.5,96.535,96.5,96.525,459200002.0
2009-02-24 17:33:00,96.525,96.54,96.505,96.52,691699997.0
2009-02-24 17:34:00,96.52,96.58,96.5,96.575,1304900000.0
2009-02-24 17:35:00,96.575,96.63,96.56,96.615,406100001.0
2009-02-24 17:36:00,96.62,96.695,96.62,96.695,769600000.0
2009-02-24 17:37:00,96.685,96.74,96.685,96.705,1278500001.0
2009-02-24 17:38:00,96.705,96.74,96.705,96.72,1376600003.0
2009-02-24 17:39:00,96.72,96.73,96.705,96.72,923199999.0
2009-02-24 17:40:00,96.725,96.77,96.715,96.745,451599999.0
2009-02-24 17:41:00,96.74,96.815,96.74,96.785,555799997.0
2009-02-24 17:42:00,96.785,96.85,96.785,96.835,472199999.0
2009-02-24 17:43:00,96.83,96.895,96.825,96.87,551100002.0
2009-02-24 17:44:00,96.87,96.92,96.86,96.905,568380000.0
2009-02-24 17:45:00,96.92,96.92,96.885,96.91,547200000.0
2009-02-24 17:46:00,96.91,96.91,96.84,96.85,565680002.0
2009-02-24 17:47:00,96.85,96.88,96.825,96.84,411700000.0
2009-02-24 17:48:00,96.83,96.85,96.8,96.805,444300001.0
2009-02-24 17:49:00,96.805,96.815,96.775,96.78,541599997.0
2009-02-24 17:50:00,96.78,96.79,96.77,96.77,283400000.0
2009-02-24 17:51:00,96.77,96.77,96.68,96.7,633000002.0
2009-02-24 17:52:00,96.7,96.71,96.66,96.68,340800000.0
2009-02-24 17:53:00,96.685,96.765,96.685,96.76,356260001.0
2009-02-24 17:54:00,96.755,96.82,96.755,96.82,485800001.0
2009-02-24 17:55:00,96.82,96.83,96.81,96.825,441960000.0
2009-02-24 17:56:00,96.825,96.84,96.78,96.78,879200002.0
2009-02-24 17:57:00,96.78,96.79,96.735,96.74,639859997.0
2009-02-24 17:58:00,96.74,96.755,96.685,96.74,546999996.0
2009-02-24 17:59:00,96.715,96.8,96.715,96.75,521000000.0
2009-02-24 18:00:00,96.75,96.77,96.745,96.755,372400000.0
2009-02-24 18:01:00,96.75,96.76,96.7,96.755,469399999.0
2009-02-24 18:02:00,96.745,96.755,96.73,96.745,381700001.0
2009-02-24 18:03:00,96.745,96.755,96.725,96.75,364600000.0
2009-02-24 18:04:00,96.745,96.76,96.725,96.755,497760000.0
2009-02-24 18:05:00,96.755,96.77,96.725,96.745,556460000.0
2009-02-24 18:06:00,96.74,96.765,96.74,96.765,148500000.0
2009-02-24 18:07:00,96.765,96.77,96.75,96.76,246800000.0
2009-02-24 18:08:00,96.76,96.785,96.745,96.775,374230000.0
2009-02-24 18:09:00,96.775,96.805,96.765,96.805,304200000.0
2009-02-24 18:10:00,96.795,96.81,96.775,96.81,623899999.0
2009-02-24 18:11:00,96.81,96.845,96.78,96.845,573600001.0
2009-02-24 18:12:00,96.84,96.865,96.835,96.855,457300000.0
2009-02-24 18:13:00,96.855,96.87,96.825,96.835,523400000.0
2009-02-24 18:14:00,96.835,96.845,96.83,96.835,373100000.0
2009-02-24 18:15:00,96.835,96.845,96.83,96.84,192300000.0
2009-02-24 18:16:00,96.835,96.84,96.83,96.835,337400000.0
2009-02-24 18:17:00,96.835,96.84,96.78,96.785,469020002.0
2009-02-24 18:18:00,96.785,96.785,96.745,96.745,190900000.0
2009-02-24 18:19:00,96.75,96.755,96.72,96.74,247800000.0
2009-02-24 18:20:00,96.74,96.745,96.705,96.72,292400000.0
2009-02-24 18:21:00,96.725,96.75,96.7,96.735,607200003.0
2009-02-24 18:22:00,96.735,96.8,96.735,96.785,452900000.0
2009-02-24 18:23:00,96.785,96.79,96.755,96.76,284600001.0
2009-02-24 18:24:00,96.76,96.77,96.71,96.715,301130000.0
2009-02-24 18:25:00,96.715,96.735,96.71,96.73,494430000.0
2009-02-24 18:26:00,96.73,96.74,96.685,96.705,489499998.0
2009-02-24 18:27:00,96.71,96.735,96.7,96.725,430900000.0
2009-02-24 18:28:00,96.725,96.76,96.705,96.71,281360000.0
2009-02-24 18:29:00,96.71,96.75,96.71,96.725,364599999.0
2009-02-24 18:30:00,96.725,96.74,96.725,96.725,428700000.0
2009-02-24 18:31:00,96.725,96.725,96.66,96.66,322900000.0
2009-02-24 18:32:00,96.665,96.67,96.66,96.665,271000000.0
2009-02-24 18:33:00,96.66,96.67,96.655,96.66,241000000.0
2009-02-24 18:34:00,96.665,96.72,96.66,96.695,475420001.0
2009-02-24 18:35:00,96.695,96.7,96.66,96.665,454760002.0
2009-02-24 18:36:00,96.665,96.68,96.66,96.665,222200001.0
2009-02-24 18:37:00,96.66,96.66,96.63,96.63,1134200001.0
2009-02-24 18:38:00,96.63,96.64,96.63,96.635,150400000.0
2009-02-24 18:39:00,96.635,96.635,96.63,96.63,141600000.0
2009-02-24 18:40:00,96.63,96.655,96.63,96.645,224400000.0
2009-02-24 18:41:00,96.645,96.655,96.635,96.645,114000000.0
2009-02-24 18:42:00,96.645,96.66,96.645,96.655,129800000.0
2009-02-24 18:43:00,96.655,96.67,96.655,96.665,274200000.0
2009-02-24 18:44:00,96.665,96.665,96.655,96.665,270800000.0
2009-02-24 18:45:00,96.665,96.665,96.625,96.625,506199999.0
2009-02-24 18:46:00,96.625,96.63,96.61,96.615,340999999.0
2009-02-24 18:47:00,96.615,96.615,96.565,96.565,1687800006.0
2009-02-24 18:48:00,96.565,96.585,96.54,96.555,675600000.0
2009-02-24 18:49:00,96.555,96.58,96.54,96.565,463060000.0
2009-02-24 18:50:00,96.565,96.58,96.555,96.575,442399997.0
2009-02-24 18:51:00,96.575,96.595,96.57,96.59,387600000.0
2009-02-24 18:52:00,96.595,96.625,96.585,96.61,661990004.0
2009-02-24 18:53:00,96.61,96.615,96.595,96.605,259400000.0
2009-02-24 18:54:00,96.615,96.67,96.605,96.635,241400000.0
2009-02-24 18:55:00,96.635,96.685,96.635,96.64,285700000.0
2009-02-24 18:56:00,96.635,96.645,96.635,96.635,471200006.0
2009-02-24 18:57:00,96.635,96.64,96.62,96.62,454000003.0
2009-02-24 18:58:00,96.615,96.63,96.615,96.62,393000001.0
2009-02-24 18:59:00,96.615,96.625,96.605,96.61,296599999.0
2009-02-24 19:00:00,96.595,96.6,96.575,96.585,288100002.0
2009-02-24 19:01:00,96.585,96.625,96.575,96.615,497000006.0
2009-02-24 19:02:00,96.615,96.615,96.54,96.54,328059999.0
2009-02-24 19:03:00,96.545,96.55,96.535,96.55,626000004.0
2009-02-24 19:04:00,96.55,96.57,96.55,96.565,720600005.0
2009-02-24 19:05:00,96.565,96.565,96.53,96.53,191300000.0
2009-02-24 19:06:00,96.53,96.54,96.51,96.515,164400000.0
2009-02-24 19:07:00,96.52,96.535,96.515,96.535,70000000.0
2009-02-24 19:08:00,96.53,96.54,96.53,96.535,49400000.0
2009-02-24 19:09:00,96.535,96.545,96.525,96.545,90600000.0
2009-02-24 19:10:00,96.55,96.55,96.54,96.545,131200000.0
2009-02-24 19:11:00,96.55,96.565,96.55,96.565,38400000.0
2009-02-24 19:12:00,96.57,96.57,96.56,96.56,111600000.0
2009-02-24 19:13:00,96.565,96.57,96.54,96.54,147600000.0
2009-02-24 19:14:00,96.535,96.54,96.53,96.535,82799999.0
2009-02-24 19:15:00,96.535,96.54,96.515,96.515,151600000.0
2009-02-24 19:16:00,96.52,96.54,96.515,96.54,191600000.0
2009-02-24 19:17:00,96.54,96.57,96.535,96.555,115600000.0
2009-02-24 19:18:00,96.555,96.585,96.545,96.585,358200003.0
2009-02-24 19:19:00,96.585,96.605,96.575,96.595,389000001.0
2009-02-24 19:20:00,96.595,96.635,96.59,96.625,456999999.0
2009-02-24 19:21:00,96.63,96.645,96.62,96.635,229200000.0
2009-02-24 19:22:00,96.635,96.645,96.63,96.635,155400000.0
2009-02-24 19:23:00,96.635,96.665,96.635,96.665,444400002.0
2009-02-24 19:24:00,96.665,96.665,96.605,96.605,398800000.0
2009-02-24 19:25:00,96.605,96.605,96.575,96.575,228800000.0
2009-02-24 19:26:00,96.575,96.625,96.57,96.625,162900000.0
2009-02-24 19:27:00,96.625,96.63,96.615,96.625,191799996.0
2009-02-24 19:28:00,96.615,96.615,96.605,96.605,375600001.0
2009-02-24 19:29:00,96.605,96.605,96.585,96.595,151600000.0
2009-02-24 19:30:00,96.595,96.605,96.58,96.605,291600002.0
2009-02-24 19:31:00,96.605,96.61,96.58,96.58,635170000.0
2009-02-24 19:32:00,96.58,96.58,96.55,96.55,260000001.0
2009-02-24 19:33:00,96.55,96.56,96.55,96.56,106200000.0
2009-02-24 19:34:00,96.565,96.585,96.565,96.58,154400000.0
2009-02-24 19:35:00,96.58,96.625,96.575,96.615,377400001.0
2009-02-24 19:36:00,96.615,96.625,96.6,96.62,192600000.0
2009-02-24 19:37:00,96.62,96.65,96.62,96.645,246300000.0
2009-02-24 19:38:00,96.645,96.665,96.625,96.665,195000000.0
2009-02-24 19:39:00,96.67,96.67,96.64,96.645,416000000.0
2009-02-24 19:40:00,96.645,96.66,96.64,96.645,266600000.0
2009-02-24 19:41:00,96.64,96.665,96.615,96.635,351999999.0
2009-02-24 19:42:00,96.635,96.64,96.61,96.63,403199998.0
2009-02-24 19:43:00,96.635,96.645,96.62,96.62,447900001.0
2009-02-24 19:44:00,96.625,96.64,96.62,96.625,934500006.0
2009-02-24 19:45:00,96.625,96.64,96.62,96.64,304999997.0
2009-02-24 19:46:00,96.64,96.64,96.635,96.64,288399999.0
2009-02-24 19:47:00,96.64,96.645,96.605,96.615,332500000.0
2009-02-24 19:48:00,96.615,96.64,96.615,96.63,401600000.0
2009-02-24 19:49:00,96.645,96.66,96.645,96.645,719199999.0
2009-02-24 19:50:00,96.645,96.655,96.625,96.63,583600001.0
2009-02-24 19:51:00,96.63,96.63,96.585,96.62,436400000.0
2009-02-24 19:52:00,96.62,96.65,96.615,96.65,512800000.0
2009-02-24 19:53:00,96.645,96.665,96.635,96.65,339700000.0
2009-02-24 19:54:00,96.65,96.65,96.63,96.63,130200000.0
2009-02-24 19:55:00,96.63,96.63,96.615,96.615,289200000.0
2009-02-24 19:56:00,96.61,96.615,96.585,96.61,303500000.0
2009-02-24 19:57:00,96.605,96.605,96.595,96.595,87600000.0
2009-02-24 19:58:00,96.6,96.61,96.595,96.6,258500000.0
2009-02-24 19:59:00,96.605,96.61,96.595,96.605,133800000.0
2009-02-24 20:00:00,96.605,96.625,96.6,96.62,308800002.0
2009-02-24 20:01:00,96.62,96.62,96.585,96.6,228999999.0
2009-02-24 20:02:00,96.6,96.615,96.595,96.605,324599999.0
2009-02-24 20:03:00,96.605,96.615,96.595,96.615,99800000.0
2009-02-24 20:04:00,96.615,96.635,96.61,96.63,107800000.0
2009-02-24 20:05:00,96.63,96.66,96.63,96.655,189399999.0
2009-02-24 20:06:00,96.65,96.69,96.645,96.685,434299998.0
2009-02-24 20:07:00,96.685,96.7,96.675,96.7,437199999.0
2009-02-24 20:08:00,96.7,96.725,96.68,96.715,856500004.0
2009-02-24 20:09:00,96.715,96.725,96.69,96.715,881000000.0
2009-02-24 20:10:00,96.715,96.725,96.705,96.705,492199999.0
2009-02-24 20:11:00,96.705,96.715,96.695,96.71,191000000.0
2009-02-24 20:12:00,96.71,96.74,96.7,96.735,449799998.0
2009-02-24 20:13:00,96.735,96.75,96.715,96.75,648399998.0
2009-02-24 20:14:00,96.75,96.75,96.715,96.73,898399997.0
2009-02-24 20:15:00,96.74,96.765,96.735,96.76,901600001.0
2009-02-24 20:16:00,96.76,96.77,96.74,96.755,292600001.0
2009-02-24 20:17:00,96.755,96.755,96.735,96.745,741800000.0
2009-02-24 20:18:00,96.745,96.765,96.745,96.76,528400000.0
2009-02-24 20:19:00,96.76,96.76,96.745,96.745,676099991.0
2009-02-24 20:20:00,96.745,96.75,96.715,96.72,588399998.0
2009-02-24 20:21:00,96.72,96.73,96.705,96.72,794399997.0
2009-02-24 20:22:00,96.715,96.76,96.715,96.755,801800000.0
2009-02-24 20:23:00,96.755,96.775,96.75,96.765,800600002.0
2009-02-24 20:24:00,96.765,96.795,96.765,96.785,145600000.0
2009-02-24 20:25:00,96.78,96.785,96.73,96.75,229100000.0
2009-02-24 20:26:00,96.75,96.785,96.75,96.765,279400000.0
2009-02-24 20:27:00,96.765,96.77,96.735,96.745,470200000.0
2009-02-24 20:28:00,96.74,96.76,96.74,96.75,153100000.0
2009-02-24 20:29:00,96.75,96.78,96.75,96.775,365000000.0
2009-02-24 20:30:00,96.775,96.79,96.765,96.77,701399998.0
2009-02-24 20:31:00,96.77,96.775,96.75,96.755,462200001.0
2009-02-24 20:32:00,96.75,96.75,96.705,96.735,1148999997.0
2009-02-24 20:33:00,96.735,96.75,96.735,96.75,232500004.0
2009-02-24 20:34:00,96.75,96.775,96.725,96.725,301000001.0
2009-02-24 20:35:00,96.725,96.745,96.715,96.735,232800000.0
2009-02-24 20:36:00,96.735,96.78,96.735,96.76,226900001.0
2009-02-24 20:37:00,96.765,96.765,96.735,96.74,764400000.0
2009-02-24 20:38:00,96.74,96.77,96.735,96.75,518599999.0
2009-02-24 20:39:00,96.75,96.76,96.74,96.74,615500000.0
2009-02-24 20:40:00,96.74,96.77,96.74,96.76,154600000.0
2009-02-24 20:41:00,96.76,96.77,96.73,96.735,82300000.0
2009-02-24 20:42:00,96.735,96.75,96.735,96.745,66800000.0
2009-02-24 20:43:00,96.745,96.755,96.735,96.75,180300000.0
2009-02-24 20:44:00,96.75,96.75,96.715,96.715,574200008.0
2009-02-24 20:45:00,96.715,96.725,96.695,96.725,212000000.0
2009-02-24 20:46:00,96.725,96.725,96.705,96.72,209100000.0
2009-02-24 20:47:00,96.715,96.72,96.7,96.7,194500000.0
2009-02-24 20:48:00,96.695,96.72,96.695,96.715,290800000.0
2009-02-24 20:49:00,96.72,96.73,96.715,96.73,246399999.0
2009-02-24 20:50:00,96.72,96.735,96.715,96.735,510799997.0
2009-02-24 20:51:00,96.735,96.77,96.73,96.76,381500001.0
2009-02-24 20:52:00,96.77,96.77,96.735,96.74,274799997.0
2009-02-24 20:53:00,96.75,96.755,96.725,96.725,520200003.0
2009-02-24 20:54:00,96.72,96.74,96.72,96.735,149500000.0
2009-02-24 20:55:00,96.735,96.75,96.73,96.745,67800000.0
2009-02-24 20:56:00,96.745,96.76,96.745,96.755,163600000.0
2009-02-24 20:57:00,96.75,96.765,96.745,96.745,530299996.0
2009-02-24 20:58:00,96.745,96.755,96.72,96.75,553599999.0
2009-02-24 20:59:00,96.75,96.76,96.745,96.76,293999998.0
2009-02-24 21:00:00,96.76,96.765,96.75,96.755,479999999.0
2009-02-24 21:01:00,96.755,96.755,96.745,96.755,396600003.0
2009-02-24 21:02:00,96.755,96.765,96.745,96.75,615000001.0
2009-02-24 21:03:00,96.75,96.765,96.75,96.76,582400000.0
2009-02-24 21:04:00,96.76,96.775,96.715,96.715,500599999.0
2009-02-24 21:05:00,96.71,96.74,96.71,96.73,290300002.0
2009-02-24 21:06:00,96.73,96.745,96.725,96.73,810000003.0
2009-02-24 21:07:00,96.735,96.74,96.73,96.73,284200000.0
2009-02-24 21:08:00,96.73,96.75,96.73,96.75,435400001.0
2009-02-24 21:09:00,96.74,96.74,96.73,96.735,653799993.0
2009-02-24 21:10:00,96.735,96.74,96.725,96.73,683699997.0
2009-02-24 21:11:00,96.73,96.74,96.72,96.725,520299996.0
2009-02-24 21:12:00,96.725,96.73,96.72,96.725,495000001.0
2009-02-24 21:13:00,96.725,96.73,96.715,96.725,245199999.0
2009-02-24 21:14:00,96.725,96.75,96.725,96.73,278100002.0
2009-02-24 21:15:00,96.73,96.76,96.73,96.76,334700004.0
2009-02-24 21:16:00,96.755,96.76,96.745,96.755,328800002.0
2009-02-24 21:17:00,96.765,96.83,96.765,96.82,378200001.0
2009-02-24 21:18:00,96.82,96.825,96.79,96.8,645400002.0
2009-02-24 21:19:00,96.8,96.8,96.785,96.79,1030000014.0
2009-02-24 21:20:00,96.79,96.8,96.78,96.795,752600002.0
2009-02-24 21:21:00,96.795,96.82,96.795,96.82,712599998.0
2009-02-24 21:22:00,96.82,96.845,96.82,96.83,301800000.0
2009-02-24 21:23:00,96.83,96.85,96.82,96.84,485200005.0
2009-02-24 21:24:00,96.84,96.88,96.84,96.86,656100002.0
2009-02-24 21:25:00,96.86,96.87,96.86,96.86,617199996.0
2009-02-24 21:26:00,96.86,96.905,96.86,96.9,781099996.0
2009-02-24 21:27:00,96.9,96.92,96.89,96.905,1065200004.0
2009-02-24 21:28:00,96.9,96.93,96.895,96.905,308000001.0
2009-02-24 21:29:00,96.905,96.92,96.89,96.91,585400001.0
2009-02-24 21:30:00,96.91,96.93,96.895,96.91,505600003.0
2009-02-24 21:31:00,96.91,96.925,96.9,96.92,836400004.0
2009-02-24 21:32:00,96.92,96.93,96.905,96.925,733200000.0
2009-02-24 21:33:00,96.925,96.93,96.915,96.915,575799998.0
2009-02-24 21:34:00,96.925,96.925,96.905,96.91,499200002.0
2009-02-24 21:35:00,96.91,96.915,96.9,96.91,622599998.0
2009-02-24 21:36:00,96.91,96.925,96.9,96.915,569300002.0
2009-02-24 21:37:00,96.915,96.925,96.905,96.91,420000001.0
2009-02-24 21:38:00,96.905,96.915,96.9,96.91,529600000.0
2009-02-24 21:39:00,96.91,96.91,96.86,96.87,531600001.0
2009-02-24 21:40:00,96.87,96.89,96.86,96.875,934100011.0
2009-02-24 21:41:00,96.875,96.9,96.875,96.89,494800000.0
2009-02-24 21:42:00,96.89,96.89,96.865,96.88,1033200002.0
2009-02-24 21:43:00,96.885,96.885,96.865,96.87,349400001.0
2009-02-24 21:44:00,96.875,96.89,96.865,96.885,230400000.0
2009-02-24 21:45:00,96.885,96.9,96.865,96.865,221400003.0
2009-02-24 21:46:00,96.865,96.875,96.825,96.835,1007800005.0
2009-02-24 21:47:00,96.835,96.85,96.825,96.825,405400002.0
2009-02-24 21:48:00,96.82,96.84,96.815,96.835,529300001.0
2009-02-24 21:49:00,96.835,96.84,96.825,96.84,238800001.0
2009-02-24 21:50:00,96.84,96.845,96.825,96.825,431000001.0
2009-02-24 21:51:00,96.82,96.825,96.78,96.78,1100400001.0
2009-02-24 21:52:00,96.78,96.8,96.77,96.775,740100005.0
2009-02-24 21:53:00,96.77,96.82,96.77,96.82,402799996.0
2009-02-24 21:54:00,96.82,96.835,96.82,96.82,130200000.0
2009-02-24 21:55:00,96.815,96.84,96.8,96.84,283000001.0
2009-02-24 21:56:00,96.845,96.845,96.805,96.825,199600000.0
2009-02-24 21:57:00,96.825,96.835,96.825,96.825,46600000.0
2009-02-24 21:58:00,96.825,96.86,96.825,96.845,205400000.0
2009-02-24 21:59:00,96.845,96.87,96.845,96.865,501000010.0
2009-02-24 22:00:00,96.865,96.885,96.86,96.885,174100001.0
2009-02-24 22:01:00,96.88,96.885,96.87,96.88,239600000.0
2009-02-24 22:02:00,96.88,96.885,96.865,96.865,639399993.0
2009-02-24 22:03:00,96.865,96.865,96.85,96.85,451800000.0
2009-02-24 22:04:00,96.85,96.9,96.85,96.87,369400001.0
2009-02-24 22:05:00,96.87,96.89,96.87,96.89,554800001.0
2009-02-24 22:06:00,96.88,96.91,96.875,96.91,498199996.0
2009-02-24 22:07:00,96.905,96.92,96.88,96.905,555800000.0
2009-02-24 22:08:00,96.905,96.92,96.9,96.905,317599998.0
2009-02-24 22:09:00,96.905,96.905,96.9,96.9,40000000.0
2009-02-24 22:10:00,96.9,96.91,96.9,96.9,94400000.0
2009-02-24 22:11:00,96.9,96.905,96.9,96.905,80000000.0
2009-02-24 22:12:00,96.905,96.92,96.905,96.92,78400000.0
2009-02-24 22:13:00,96.92,96.92,96.905,96.91,44400000.0
2009-02-24 22:14:00,96.91,96.92,96.905,96.905,133200000.0
2009-02-24 22:15:00,96.905,96.92,96.905,96.905,72800000.0
2009-02-24 22:16:00,96.905,96.915,96.89,96.9,164800000.0
2009-02-24 22:17:00,96.9,96.9,96.875,96.88,286000000.0
2009-02-24 22:18:00,96.885,96.91,96.885,96.905,59800000.0
2009-02-24 22:19:00,96.905,96.92,96.9,96.92,88200000.0
2009-02-24 22:20:00,96.92,96.92,96.9,96.905,93800000.0
2009-02-24 22:21:00,96.905,96.91,96.89,96.905,97400001.0
2009-02-24 22:22:00,96.91,96.92,96.905,96.91,67200000.0
2009-02-24 22:23:00,96.915,96.92,96.89,96.9,75000000.0
2009-02-24 22:24:00,96.9,96.905,96.895,96.905,21200000.0
2009-02-24 22:25:00,96.9,96.905,96.895,96.905,117600000.0
2009-02-24 22:26:00,96.905,96.92,96.905,96.91,84800000.0
2009-02-24 22:27:00,96.91,96.91,96.885,96.89,391000000.0
2009-02-24 22:28:00,96.89,96.89,96.87,96.875,532200000.0
2009-02-24 22:29:00,96.875,96.88,96.87,96.87,238800000.0
2009-02-24 22:30:00,96.87,96.885,96.865,96.885,254200000.0
2009-02-24 22:31:00,96.885,96.885,96.875,96.875,483700000.0
2009-02-24 22:32:00,96.875,96.88,96.855,96.855,346200000.0
2009-02-24 22:33:00,96.855,96.855,96.83,96.83,440400001.0
2009-02-24 22:34:00,96.83,96.835,96.83,96.835,705400002.0
2009-02-24 22:35:00,96.835,96.855,96.835,96.855,294500000.0
2009-02-24 22:36:00,96.85,96.865,96.84,96.84,363400001.0
2009-02-24 22:37:00,96.84,96.85,96.84,96.85,316600000.0
2009-02-24 22:38:00,96.85,96.875,96.84,96.855,1032999999.0
2009-02-24 22:39:00,96.855,96.86,96.855,96.86,236400000.0
2009-02-24 22:40:00,96.86,96.87,96.86,96.86,720800003.0
2009-02-24 22:41:00,96.86,96.875,96.86,96.865,349600000.0
2009-02-24 22:42:00,96.865,96.865,96.845,96.85,595199998.0
2009-02-24 22:43:00,96.855,96.865,96.84,96.855,684599996.0
2009-02-24 22:44:00,96.855,96.865,96.845,96.85,308700000.0
2009-02-24 22:45:00,96.85,96.85,96.84,96.84,106000000.0
2009-02-24 22:46:00,96.84,96.845,96.83,96.845,569600000.0
2009-02-24 22:47:00,96.85,96.85,96.835,96.845,400599999.0
2009-02-24 22:48:00,96.845,96.85,96.84,96.845,377199999.0
2009-02-24 22:49:00,96.845,96.86,96.84,96.86,409800001.0
2009-02-24 22:50:00,96.86,96.86,96.85,96.85,622000002.0
2009-02-24 22:51:00,96.85,96.86,96.85,96.86,327200002.0
2009-02-24 22:52:00,96.86,96.875,96.85,96.85,498199999.0
2009-02-24 22:53:00,96.85,96.86,96.85,96.85,182000000.0
2009-02-24 22:54:00,96.855,96.865,96.845,96.86,426200002.0
2009-02-24 22:55:00,96.85,96.85,96.835,96.85,738600003.0
2009-02-24 22:56:00,96.85,96.86,96.83,96.83,105400000.0
2009-02-24 22:57:00,96.83,96.83,96.8,96.8,515600000.0
2009-02-24 22:58:00,96.8,96.81,96.8,96.8,288400000.0
2009-02-24 22:59:00,96.8,96.81,96.775,96.805,321599999.0
2009-02-24 23:00:00,96.805,96.81,96.785,96.81,300300000.0
2009-02-24 23:01:00,96.81,96.82,96.8,96.8,212600000.0
2009-02-24 23:02:00,96.8,96.8,96.79,96.79,118400000.0
2009-02-24 23:03:00,96.79,96.795,96.79,96.795,113000000.0
2009-02-24 23:04:00,96.795,96.815,96.795,96.815,158800000.0
2009-02-24 23:05:00,96.815,96.855,96.79,96.855,195800000.0
2009-02-24 23:06:00,96.855,96.855,96.805,96.805,313400000.0
2009-02-24 23:07:00,96.815,96.825,96.815,96.815,60200000.0
2009-02-24 23:08:00,96.815,96.83,96.815,96.82,154600000.0
2009-02-24 23:09:00,96.82,96.83,96.805,96.82,174000000.0
2009-02-24 23:10:00,96.82,96.825,96.815,96.815,85200000.0
2009-02-24 23:11:00,96.815,96.82,96.81,96.82,66600000.0
2009-02-24 23:12:00,96.825,96.83,96.81,96.815,32500000.0
2009-02-24 23:13:00,96.8,96.805,96.775,96.775,229199999.0
2009-02-24 23:14:00,96.775,96.79,96.77,96.79,109000000.0
2009-02-24 23:15:00,96.78,96.785,96.77,96.775,54000000.0
2009-02-24 23:16:00,96.77,96.78,96.76,96.765,150000000.0
2009-02-24 23:17:00,96.765,96.78,96.765,96.78,97600000.0
2009-02-24 23:18:00,96.775,96.79,96.775,96.785,81600000.0
2009-02-24 23:19:00,96.785,96.795,96.735,96.735,148200000.0
2009-02-24 23:20:00,96.735,96.765,96.735,96.745,251400000.0
2009-02-24 23:21:00,96.735,96.77,96.735,96.765,362599999.0
2009-02-24 23:22:00,96.765,96.77,96.76,96.76,72000000.0
2009-02-24 23:23:00,96.76,96.77,96.725,96.755,90000000.0
2009-02-24 23:24:00,96.755,96.755,96.735,96.735,154599997.0
2009-02-24 23:25:00,96.735,96.755,96.715,96.755,185500001.0
2009-02-24 23:26:00,96.75,96.755,96.75,96.755,57000000.0
2009-02-24 23:27:00,96.755,96.76,96.745,96.76,78000000.0
2009-02-24 23:28:00,96.755,96.765,96.73,96.73,126500000.0
2009-02-24 23:29:00,96.73,96.74,96.72,96.725,69200000.0
2009-02-24 23:30:00,96.725,96.735,96.725,96.735,8600000.0
2009-02-24 23:31:00,96.74,96.74,96.72,96.735,150400000.0
2009-02-24 23:32:00,96.735,96.735,96.735,96.735,10000000.0
2009-02-24 23:33:00,96.735,96.735,96.72,96.73,243000000.0
2009-02-24 23:34:00,96.73,96.73,96.715,96.725,317799999.0
2009-02-24 23:35:00,96.725,96.735,96.725,96.735,71600000.0
2009-02-24 23:36:00,96.725,96.725,96.715,96.725,92600001.0
2009-02-24 23:37:00,96.725,96.745,96.725,96.73,192200000.0
2009-02-24 23:38:00,96.73,96.73,96.72,96.72,43400000.0
2009-02-24 23:39:00,96.72,96.725,96.705,96.71,104400000.0
2009-02-24 23:40:00,96.71,96.71,96.7,96.71,74200000.0
2009-02-24 23:41:00,96.71,96.715,96.705,96.71,158000000.0
2009-02-24 23:42:00,96.71,96.71,96.625,96.66,305599999.0
2009-02-24 23:43:00,96.66,96.68,96.655,96.66,176400000.0
2009-02-24 23:44:00,96.66,96.67,96.66,96.665,57600000.0
2009-02-24 23:45:00,96.66,96.67,96.635,96.635,162800000.0
2009-02-24 23:46:00,96.635,96.66,96.635,96.66,174400000.0
2009-02-24 23:47:00,96.655,96.66,96.645,96.645,188800000.0
2009-02-24 23:48:00,96.645,96.66,96.645,96.655,104800000.0
2009-02-24 23:49:00,96.66,96.66,96.65,96.66,156400000.0
2009-02-24 23:50:00,96.66,96.67,96.65,96.65,81500000.0
2009-02-24 23:51:00,96.65,96.66,96.64,96.655,318000000.0
2009-02-24 23:52:00,96.66,96.67,96.65,96.65,184200000.0
2009-02-24 23:53:00,96.65,96.66,96.65,96.66,66200000.0
2009-02-24 23:54:00,96.66,96.66,96.65,96.66,32400000.0
2009-02-24 23:55:00,96.66,96.66,96.65,96.65,42100000.0
2009-02-24 23:56:00,96.645,96.645,96.635,96.635,37200000.0
2009-02-24 23:57:00,96.635,96.645,96.625,96.625,65000000.0
2009-02-24 23:58:00,96.625,96.645,96.625,96.645,29200000.0
2009-02-24 23:59:00,96.645,96.645,96.635,96.635,43500000.0
2009-02-25 00:00:00,96.63,96.65,96.62,96.62,268800000.0
2009-02-25 00:01:00,96.63,96.635,96.62,96.63,118000000.0
2009-02-25 00:02:00,96.635,96.635,96.63,96.63,42000000.0
2009-02-25 00:03:00,96.63,96.63,96.62,96.62,32000000.0
2009-02-25 00:04:00,96.62,96.62,96.595,96.61,93500000.0
2009-02-25 00:05:00,96.61,96.62,96.605,96.62,110000000.0
2009-02-25 00:06:00,96.625,96.625,96.615,96.615,200000000.0
2009-02-25 00:07:00,96.615,96.615,96.59,96.6,171600000.0
2009-02-25 00:08:00,96.6,96.605,96.58,96.58,206400000.0
2009-02-25 00:09:00,96.585,96.59,96.56,96.565,216200000.0
2009-02-25 00:10:00,96.57,96.58,96.54,96.545,336600000.0
2009-02-25 00:11:00,96.545,96.565,96.54,96.54,203400000.0
2009-02-25 00:12:00,96.545,96.59,96.545,96.575,135999999.0
2009-02-25 00:13:00,96.585,96.635,96.585,96.635,226600000.0
2009-02-25 00:14:00,96.63,96.63,96.605,96.61,510800011.0
2009-02-25 00:15:00,96.61,96.63,96.585,96.615,285599998.0
2009-02-25 00:16:00,96.615,96.65,96.615,96.635,59700000.0
2009-02-25 00:17:00,96.65,96.68,96.64,96.665,76900000.0
2009-02-25 00:18:00,96.665,96.68,96.665,96.675,100600000.0
2009-02-25 00:19:00,96.675,96.68,96.66,96.66,183000000.0
2009-02-25 00:20:00,96.655,96.655,96.65,96.65,31600000.0
2009-02-25 00:21:00,96.66,96.665,96.645,96.645,239400000.0
2009-02-25 00:22:00,96.645,96.675,96.645,96.675,164200000.0
2009-02-25 00:23:00,96.675,96.675,96.665,96.665,90000000.0
2009-02-25 00:24:00,96.665,96.665,96.665,96.665,18000000.0
2009-02-25 00:25:00,96.665,96.665,96.665,96.665,17000000.0
2009-02-25 00:26:00,96.665,96.68,96.665,96.68,102400000.0
2009-02-25 00:27:00,96.68,96.705,96.68,96.695,166000000.0
2009-02-25 00:28:00,96.69,96.695,96.66,96.69,170599998.0
2009-02-25 00:29:00,96.69,96.7,96.645,96.695,182600000.0
2009-02-25 00:30:00,96.7,96.775,96.7,96.77,97600000.0
2009-02-25 00:31:00,96.775,96.78,96.745,96.765,278199999.0
2009-02-25 00:32:00,96.76,96.78,96.725,96.755,321499999.0
2009-02-25 00:33:00,96.765,96.765,96.74,96.755,130000000.0
2009-02-25 00:34:00,96.75,96.755,96.745,96.75,50599999.0
2009-02-25 00:35:00,96.75,96.755,96.75,96.755,4000000.0
2009-02-25 00:36:00,96.745,96.745,96.735,96.735,54400000.0
2009-02-25 00:37:00,96.735,96.755,96.72,96.755,203100000.0
2009-02-25 00:38:00,96.75,96.755,96.745,96.755,12400000.0
2009-02-25 00:39:00,96.755,96.765,96.755,96.765,44400000.0
2009-02-25 00:40:00,96.765,96.77,96.765,96.77,20200000.0
2009-02-25 00:41:00,96.77,96.77,96.77,96.77,1200000.0
2009-02-25 00:42:00,96.77,96.775,96.755,96.775,59400000.0
2009-02-25 00:43:00,96.77,96.77,96.76,96.76,48000000.0
2009-02-25 00:44:00,96.76,96.76,96.76,96.76,4800000.0
2009-02-25 00:45:00,96.76,96.765,96.755,96.76,90200000.0
2009-02-25 00:46:00,96.696,96.71,96.694,96.698,74800000.0
2009-02-25 00:47:00,96.765,96.765,96.755,96.755,74800000.0
2009-02-25 00:48:00,96.755,96.76,96.755,96.76,6400000.0
2009-02-25 00:49:00,96.755,96.76,96.75,96.755,22600000.0
2009-02-25 00:50:00,96.755,96.755,96.75,96.755,74799999.0
2009-02-25 00:51:00,96.755,96.755,96.735,96.735,209199999.0
2009-02-25 00:52:00,96.685,96.704,96.674,96.685,49200000.0
2009-02-25 00:53:00,96.735,96.735,96.73,96.73,49200000.0
2009-02-25 00:54:00,96.73,96.735,96.73,96.735,22200000.0
2009-02-25 00:55:00,96.73,96.73,96.73,96.73,43200000.0
2009-02-25 00:56:00,96.73,96.73,96.73,96.73,4800000.0
2009-02-25 00:57:00,96.735,96.745,96.73,96.745,174800000.0
2009-02-25 00:58:00,96.745,96.775,96.735,96.74,391800000.0
2009-02-25 00:59:00,96.74,96.75,96.735,96.74,318999998.0
2009-02-25 01:00:00,96.745,96.765,96.745,96.76,93600000.0
2009-02-25 01:01:00,96.76,96.765,96.75,96.765,273600000.0
2009-02-25 01:02:00,96.765,96.8,96.76,96.79,163700000.0
2009-02-25 01:03:00,96.79,96.79,96.745,96.76,166799999.0
2009-02-25 01:04:00,96.76,96.76,96.735,96.75,210799999.0
2009-02-25 01:05:00,96.75,96.75,96.745,96.745,24000000.0
2009-02-25 01:06:00,96.745,96.745,96.695,96.705,239700001.0
2009-02-25 01:07:00,96.7,96.715,96.625,96.64,872099999.0
2009-02-25 01:08:00,96.64,96.665,96.625,96.655,574000000.0
2009-02-25 01:09:00,96.65,96.675,96.645,96.665,435400000.0
2009-02-25 01:10:00,96.665,96.69,96.655,96.675,251400000.0
2009-02-25 01:11:00,96.67,96.675,96.655,96.675,104500000.0
2009-02-25 01:12:00,96.675,96.675,96.675,96.675,9000000.0
2009-02-25 01:13:00,96.675,96.68,96.665,96.67,90200000.0
2009-02-25 01:14:00,96.675,96.68,96.675,96.68,30400000.0
2009-02-25 01:15:00,96.68,96.71,96.68,96.69,103400000.0
2009-02-25 01:16:00,96.695,96.705,96.675,96.685,61200000.0
2009-02-25 01:17:00,96.685,96.69,96.685,96.69,53000000.0
2009-02-25 01:18:00,96.685,96.715,96.685,96.715,147400000.0
2009-02-25 01:19:00,96.71,96.71,96.705,96.705,86000000.0
2009-02-25 01:20:00,96.705,96.71,96.705,96.705,44400000.0
2009-02-25 01:21:00,96.705,96.715,96.705,96.715,76800000.0
2009-02-25 01:22:00,96.71,96.715,96.685,96.685,95100000.0
2009-02-25 01:23:00,96.7,96.7,96.7,96.7,1600000.0
2009-02-25 01:24:00,96.68,96.7,96.675,96.7,24500000.0
2009-02-25 01:25:00,96.7,96.71,96.7,96.7,32800000.0
2009-02-25 01:26:00,96.7,96.71,96.7,96.705,97800000.0
2009-02-25 01:27:00,96.705,96.725,96.705,96.725,44200000.0
2009-02-25 01:28:00,96.725,96.765,96.725,96.75,131800000.0
2009-02-25 01:29:00,96.75,96.755,96.75,96.75,8800000.0
2009-02-25 01:30:00,96.75,96.775,96.75,96.77,146800000.0
2009-02-25 01:31:00,96.77,96.775,96.755,96.76,314200001.0
2009-02-25 01:32:00,96.745,96.755,96.71,96.725,374700000.0
2009-02-25 01:33:00,96.725,96.755,96.7,96.75,333500000.0
2009-02-25 01:34:00,96.75,96.75,96.75,96.75,40000000.0
2009-02-25 01:35:00,96.76,96.785,96.75,96.775,436999994.0
2009-02-25 01:36:00,96.765,96.78,96.76,96.765,301000000.0
2009-02-25 01:37:00,96.765,96.805,96.765,96.8,307200000.0
2009-02-25 01:38:00,96.805,96.805,96.785,96.79,174400000.0
2009-02-25 01:39:00,96.79,96.805,96.765,96.775,714899993.0
2009-02-25 01:40:00,96.775,96.775,96.73,96.75,430499999.0
2009-02-25 01:41:00,96.745,96.76,96.73,96.75,204000000.0
2009-02-25 01:42:00,96.75,96.765,96.75,96.755,160400000.0
2009-02-25 01:43:00,96.75,96.755,96.74,96.74,123200000.0
2009-02-25 01:44:00,96.74,96.745,96.715,96.715,277400000.0
2009-02-25 01:45:00,96.72,96.725,96.7,96.705,274100000.0
2009-02-25 01:46:00,96.705,96.715,96.7,96.705,110200000.0
2009-02-25 01:47:00,96.705,96.725,96.695,96.72,172600000.0
2009-02-25 01:48:00,96.72,96.725,96.7,96.72,307000000.0
2009-02-25 01:49:00,96.715,96.72,96.7,96.705,180200000.0
2009-02-25 01:50:00,96.705,96.715,96.7,96.705,149000000.0
2009-02-25 01:51:00,96.705,96.71,96.695,96.695,106000000.0
2009-02-25 01:52:00,96.695,96.71,96.68,96.685,333600000.0
2009-02-25 01:53:00,96.685,96.69,96.68,96.68,290999999.0
2009-02-25 01:54:00,96.68,96.68,96.63,96.65,816199991.0
2009-02-25 01:55:00,96.65,96.66,96.64,96.65,223900000.0
2009-02-25 01:56:00,96.645,96.645,96.59,96.605,329300000.0
2009-02-25 01:57:00,96.605,96.615,96.565,96.575,251800000.0
2009-02-25 01:58:00,96.575,96.575,96.545,96.555,225200000.0
2009-02-25 01:59:00,96.55,96.58,96.545,96.56,477400000.0
2009-02-25 02:00:00,96.56,96.57,96.55,96.55,191200000.0
2009-02-25 02:01:00,96.55,96.56,96.545,96.545,428800000.0
2009-02-25 02:02:00,96.545,96.58,96.545,96.58,334599999.0
2009-02-25 02:03:00,96.58,96.6,96.58,96.59,332000000.0
2009-02-25 02:04:00,96.605,96.665,96.6,96.65,239500000.0
2009-02-25 02:05:00,96.65,96.65,96.63,96.63,117400000.0
2009-02-25 02:06:00,96.63,96.64,96.625,96.63,126400000.0
2009-02-25 02:07:00,96.635,96.66,96.625,96.655,195000000.0
2009-02-25 02:08:00,96.655,96.68,96.655,96.66,138300000.0
2009-02-25 02:09:00,96.66,96.675,96.65,96.665,123600000.0
2009-02-25 02:10:00,96.665,96.675,96.63,96.65,167700000.0
2009-02-25 02:11:00,96.64,96.66,96.64,96.645,320200000.0
2009-02-25 02:12:00,96.645,96.655,96.645,96.655,183800000.0
2009-02-25 02:13:00,96.655,96.695,96.655,96.685,119100000.0
2009-02-25 02:14:00,96.685,96.72,96.685,96.715,235200000.0
2009-02-25 02:15:00,96.715,96.715,96.68,96.685,89200000.0
2009-02-25 02:16:00,96.685,96.705,96.67,96.67,213800000.0
2009-02-25 02:17:00,96.68,96.68,96.665,96.67,131000000.0
2009-02-25 02:18:00,96.67,96.67,96.655,96.655,67600000.0
2009-02-25 02:19:00,96.655,96.67,96.655,96.665,410400000.0
2009-02-25 02:20:00,96.665,96.67,96.665,96.67,57400000.0
2009-02-25 02:21:00,96.675,96.75,96.66,96.75,464899997.0
2009-02-25 02:22:00,96.75,96.755,96.73,96.73,272600000.0
2009-02-25 02:23:00,96.745,96.79,96.745,96.765,371499999.0
2009-02-25 02:24:00,96.76,96.76,96.72,96.73,485600000.0
2009-02-25 02:25:00,96.72,96.74,96.68,96.68,444600000.0
2009-02-25 02:26:00,96.695,96.71,96.68,96.7,265200000.0
2009-02-25 02:27:00,96.7,96.73,96.695,96.71,412599999.0
2009-02-25 02:28:00,96.71,96.735,96.685,96.705,339799998.0
2009-02-25 02:29:00,96.71,96.72,96.695,96.72,242000000.0
2009-02-25 02:30:00,96.72,96.725,96.675,96.69,441400001.0
2009-02-25 02:31:00,96.685,96.7,96.68,96.69,253599999.0
2009-02-25 02:32:00,96.69,96.695,96.68,96.68,54200000.0
2009-02-25 02:33:00,96.68,96.72,96.68,96.715,225800000.0
2009-02-25 02:34:00,96.715,96.755,96.715,96.755,253000000.0
2009-02-25 02:35:00,96.755,96.77,96.725,96.735,117199998.0
2009-02-25 02:36:00,96.735,96.76,96.73,96.755,307099999.0
2009-02-25 02:37:00,96.755,96.77,96.755,96.765,438200000.0
2009-02-25 02:38:00,96.76,96.765,96.735,96.74,187400000.0
2009-02-25 02:39:00,96.74,96.74,96.725,96.735,437599998.0
2009-02-25 02:40:00,96.73,96.745,96.73,96.745,60200000.0
2009-02-25 02:41:00,96.745,96.755,96.735,96.745,266000000.0
2009-02-25 02:42:00,96.745,96.765,96.745,96.765,243000003.0
2009-02-25 02:43:00,96.765,96.785,96.74,96.76,559400002.0
2009-02-25 02:44:00,96.765,96.79,96.765,96.78,198600000.0
2009-02-25 02:45:00,96.78,96.82,96.78,96.795,676199999.0
2009-02-25 02:46:00,96.795,96.8,96.75,96.755,511799997.0
2009-02-25 02:47:00,96.755,96.77,96.755,96.76,371599997.0
2009-02-25 02:48:00,96.76,96.79,96.76,96.79,526599996.0
2009-02-25 02:49:00,96.785,96.79,96.775,96.785,259199998.0
2009-02-25 02:50:00,96.78,96.79,96.76,96.765,127400000.0
2009-02-25 02:51:00,96.77,96.77,96.73,96.73,298399998.0
2009-02-25 02:52:00,96.735,96.735,96.655,96.66,634700000.0
2009-02-25 02:53:00,96.665,96.75,96.665,96.73,457200000.0
2009-02-25 02:54:00,96.73,96.74,96.705,96.725,645000002.0
2009-02-25 02:55:00,96.725,96.73,96.685,96.695,618999997.0
2009-02-25 02:56:00,96.695,96.7,96.675,96.685,373999999.0
2009-02-25 02:57:00,96.685,96.69,96.645,96.645,440399998.0
2009-02-25 02:58:00,96.645,96.66,96.615,96.66,538900002.0
2009-02-25 02:59:00,96.66,96.67,96.64,96.64,263599999.0
2009-02-25 03:00:00,96.64,96.64,96.615,96.625,282900000.0
2009-02-25 03:01:00,96.625,96.655,96.625,96.645,105800000.0
2009-02-25 03:02:00,96.645,96.69,96.645,96.69,168200000.0
2009-02-25 03:03:00,96.675,96.685,96.665,96.68,98599999.0
2009-02-25 03:04:00,96.68,96.68,96.66,96.67,218800000.0
2009-02-25 03:05:00,96.67,96.69,96.66,96.68,236400000.0
2009-02-25 03:06:00,96.68,96.69,96.675,96.675,74600000.0
2009-02-25 03:07:00,96.68,96.725,96.68,96.71,330800000.0
2009-02-25 03:08:00,96.71,96.71,96.67,96.71,269300000.0
2009-02-25 03:09:00,96.71,96.71,96.685,96.71,293800000.0
2009-02-25 03:10:00,96.71,96.725,96.7,96.72,291699999.0
2009-02-25 03:11:00,96.72,96.72,96.685,96.695,134199999.0
2009-02-25 03:12:00,96.69,96.7,96.54,96.595,539800000.0
2009-02-25 03:13:00,96.6,96.615,96.475,96.545,791000002.0
2009-02-25 03:14:00,96.53,96.55,96.49,96.54,315699997.0
2009-02-25 03:15:00,96.54,96.55,96.505,96.545,444299997.0
2009-02-25 03:16:00,96.545,96.575,96.505,96.565,412900000.0
2009-02-25 03:17:00,96.565,96.565,96.395,96.405,654199999.0
2009-02-25 03:18:00,96.405,96.405,96.355,96.39,1233600008.0
2009-02-25 03:19:00,96.395,96.42,96.37,96.41,596699999.0
2009-02-25 03:20:00,96.405,96.425,96.395,96.41,206599998.0
2009-02-25 03:21:00,96.41,96.43,96.4,96.42,173600000.0
2009-02-25 03:22:00,96.42,96.48,96.42,96.48,181200000.0
2009-02-25 03:23:00,96.47,96.475,96.45,96.46,261200000.0
2009-02-25 03:24:00,96.465,96.48,96.45,96.48,140000000.0
2009-02-25 03:25:00,96.48,96.49,96.46,96.48,340600000.0
2009-02-25 03:26:00,96.48,96.525,96.47,96.515,342599999.0
2009-02-25 03:27:00,96.52,96.535,96.51,96.525,239400000.0
2009-02-25 03:28:00,96.52,96.53,96.5,96.505,143200000.0
2009-02-25 03:29:00,96.5,96.54,96.5,96.525,149600000.0
2009-02-25 03:30:00,96.53,96.535,96.52,96.52,106700000.0
2009-02-25 03:31:00,96.52,96.535,96.52,96.52,35800000.0
2009-02-25 03:32:00,96.52,96.52,96.51,96.515,80200000.0
2009-02-25 03:33:00,96.52,96.535,96.51,96.535,61000000.0
2009-02-25 03:34:00,96.53,96.54,96.485,96.495,223799999.0
2009-02-25 03:35:00,96.49,96.5,96.475,96.475,396399997.0
2009-02-25 03:36:00,96.475,96.48,96.41,96.41,379199999.0
2009-02-25 03:37:00,96.41,96.425,96.405,96.415,638700000.0
2009-02-25 03:38:00,96.415,96.43,96.41,96.41,530999997.0
2009-02-25 03:39:00,96.41,96.425,96.405,96.425,324400001.0
2009-02-25 03:40:00,96.425,96.435,96.405,96.41,443599999.0
2009-02-25 03:41:00,96.415,96.42,96.405,96.415,297200000.0
2009-02-25 03:42:00,96.415,96.43,96.41,96.43,199500000.0
2009-02-25 03:43:00,96.435,96.46,96.42,96.455,234199999.0
2009-02-25 03:44:00,96.46,96.47,96.455,96.455,433999998.0
2009-02-25 03:45:00,96.455,96.46,96.455,96.46,58800000.0
2009-02-25 03:46:00,96.46,96.47,96.46,96.46,62600000.0
2009-02-25 03:47:00,96.46,96.48,96.46,96.48,163300000.0
2009-02-25 03:48:00,96.48,96.49,96.475,96.485,121400000.0
2009-02-25 03:49:00,96.485,96.49,96.475,96.48,191000000.0
2009-02-25 03:50:00,96.47,96.48,96.465,96.47,248999999.0
2009-02-25 03:51:00,96.47,96.47,96.465,96.47,42400000.0
2009-02-25 03:52:00,96.47,96.47,96.465,96.465,158400000.0
2009-02-25 03:53:00,96.465,96.525,96.465,96.525,344799999.0
2009-02-25 03:54:00,96.525,96.565,96.525,96.56,663599996.0
2009-02-25 03:55:00,96.56,96.575,96.55,96.565,805500002.0
2009-02-25 03:56:00,96.565,96.57,96.555,96.555,412900000.0
2009-02-25 03:57:00,96.555,96.56,96.53,96.535,396900000.0
2009-02-25 03:58:00,96.54,96.55,96.535,96.54,241999998.0
2009-02-25 03:59:00,96.535,96.535,96.505,96.515,328999998.0
2009-02-25 04:00:00,96.515,96.555,96.505,96.55,707300005.0
2009-02-25 04:01:00,96.54,96.585,96.54,96.585,821199997.0
2009-02-25 04:02:00,96.585,96.585,96.555,96.555,552400000.0
2009-02-25 04:03:00,96.555,96.56,96.545,96.545,219800000.0
2009-02-25 04:04:00,96.55,96.555,96.54,96.55,388199997.0
2009-02-25 04:05:00,96.545,96.55,96.545,96.55,244099996.0
2009-02-25 04:06:00,96.535,96.55,96.535,96.54,302899998.0
2009-02-25 04:07:00,96.54,96.56,96.54,96.56,131000000.0
2009-02-25 04:08:00,96.555,96.56,96.55,96.55,240399999.0
2009-02-25 04:09:00,96.55,96.57,96.55,96.56,251600000.0
2009-02-25 04:10:00,96.56,96.57,96.56,96.56,154400000.0
2009-02-25 04:11:00,96.56,96.56,96.555,96.555,194000000.0
2009-02-25 04:12:00,96.555,96.57,96.555,96.56,439000000.0
2009-02-25 04:13:00,96.56,96.565,96.555,96.555,623299999.0
2009-02-25 04:14:00,96.56,96.56,96.55,96.555,210900000.0
2009-02-25 04:15:00,96.555,96.555,96.55,96.55,71200000.0
2009-02-25 04:16:00,96.56,96.56,96.54,96.54,639200002.0
2009-02-25 04:17:00,96.545,96.565,96.545,96.565,426200000.0
2009-02-25 04:18:00,96.565,96.57,96.545,96.545,527399999.0
2009-02-25 04:19:00,96.545,96.56,96.54,96.55,414200003.0
2009-02-25 04:20:00,96.56,96.57,96.545,96.55,220200000.0
2009-02-25 04:21:00,96.55,96.55,96.54,96.55,281600000.0
2009-02-25 04:22:00,96.55,96.555,96.51,96.515,631699999.0
2009-02-25 04:23:00,96.515,96.54,96.505,96.54,563800001.0
2009-02-25 04:24:00,96.54,96.54,96.51,96.51,243000001.0
2009-02-25 04:25:00,96.51,96.52,96.51,96.51,133000000.0
2009-02-25 04:26:00,96.51,96.53,96.505,96.525,528100000.0
2009-02-25 04:27:00,96.525,96.54,96.525,96.525,423400000.0
2009-02-25 04:28:00,96.525,96.53,96.51,96.53,233099999.0
2009-02-25 04:29:00,96.53,96.53,96.515,96.52,126000000.0
2009-02-25 04:30:00,96.525,96.53,96.52,96.52,103200000.0
2009-02-25 04:31:00,96.52,96.52,96.51,96.52,114200000.0
2009-02-25 04:32:00,96.52,96.525,96.51,96.515,134000000.0
2009-02-25 04:33:00,96.515,96.53,96.51,96.52,453600000.0
2009-02-25 04:34:00,96.52,96.52,96.51,96.51,107600000.0
2009-02-25 04:35:00,96.51,96.525,96.51,96.51,240400000.0
2009-02-25 04:36:00,96.51,96.53,96.51,96.525,167400000.0
2009-02-25 04:37:00,96.525,96.54,96.525,96.535,349799999.0
2009-02-25 04:38:00,96.535,96.545,96.525,96.54,322800001.0
2009-02-25 04:39:00,96.54,96.56,96.54,96.555,35400000.0
2009-02-25 04:40:00,96.555,96.625,96.555,96.62,421599999.0
2009-02-25 04:41:00,96.62,96.63,96.615,96.615,378499999.0
2009-02-25 04:42:00,96.615,96.665,96.61,96.66,906999995.0
2009-02-25 04:43:00,96.66,96.76,96.66,96.76,780599998.0
2009-02-25 04:44:00,96.75,96.76,96.71,96.725,696500000.0
2009-02-25 04:45:00,96.74,96.775,96.725,96.745,766600002.0
2009-02-25 04:46:00,96.745,96.78,96.745,96.78,554899997.0
2009-02-25 04:47:00,96.78,96.8,96.77,96.775,582199998.0
2009-02-25 04:48:00,96.775,96.79,96.765,96.765,569799994.0
2009-02-25 04:49:00,96.77,96.79,96.765,96.78,541599997.0
2009-02-25 04:50:00,96.785,96.785,96.775,96.78,432199995.0
2009-02-25 04:51:00,96.78,96.855,96.775,96.855,873499991.0
2009-02-25 04:52:00,96.85,96.925,96.825,96.895,904399993.0
2009-02-25 04:53:00,96.895,97.09,96.865,97.075,920799995.0
2009-02-25 04:54:00,97.04,97.05,96.975,97.0,1309899995.0
2009-02-25 04:55:00,97.0,97.095,96.985,97.065,885099999.0
2009-02-25 04:56:00,97.08,97.18,97.065,97.11,1165700000.0
2009-02-25 04:57:00,97.12,97.14,97.085,97.11,1099200000.0
2009-02-25 04:58:00,97.11,97.135,97.075,97.08,845500001.0
2009-02-25 04:59:00,97.08,97.085,97.04,97.06,527400000.0
2009-02-25 05:00:00,97.065,97.07,97.025,97.03,483800000.0
2009-02-25 05:01:00,97.03,97.04,97.005,97.04,280500000.0
2009-02-25 05:02:00,97.045,97.075,97.025,97.075,422999998.0
2009-02-25 05:03:00,97.075,97.09,97.055,97.065,316500002.0
2009-02-25 05:04:00,97.06,97.06,97.01,97.025,548100001.0
2009-02-25 05:05:00,97.02,97.02,96.985,97.005,396700001.0
2009-02-25 05:06:00,97.0,97.04,96.995,97.035,370900000.0
2009-02-25 05:07:00,97.03,97.03,97.005,97.02,269800000.0
2009-02-25 05:08:00,97.02,97.03,97.005,97.02,195800000.0
2009-02-25 05:09:00,97.025,97.025,97.0,97.005,290199997.0
2009-02-25 05:10:00,97.01,97.055,97.01,97.055,198400000.0
2009-02-25 05:11:00,97.055,97.08,97.055,97.06,524700002.0
2009-02-25 05:12:00,97.06,97.065,97.025,97.035,354600001.0
2009-02-25 05:13:00,97.035,97.035,96.955,96.96,765600003.0
2009-02-25 05:14:00,96.955,97.005,96.94,96.95,658000006.0
2009-02-25 05:15:00,96.945,96.945,96.815,96.82,861500002.0
2009-02-25 05:16:00,96.82,96.83,96.755,96.82,949299999.0
2009-02-25 05:17:00,96.82,96.855,96.82,96.855,269400000.0
2009-02-25 05:18:00,96.855,96.915,96.855,96.89,418400003.0
2009-02-25 05:19:00,96.89,96.9,96.86,96.89,303200000.0
2009-02-25 05:20:00,96.89,96.92,96.89,96.89,438000000.0
2009-02-25 05:21:00,96.885,96.885,96.845,96.85,372200000.0
2009-02-25 05:22:00,96.845,96.855,96.81,96.815,777700000.0
2009-02-25 05:23:00,96.815,96.86,96.81,96.855,752600001.0
2009-02-25 05:24:00,96.855,96.865,96.85,96.855,475800006.0
2009-02-25 05:25:00,96.855,96.865,96.84,96.845,354600001.0
2009-02-25 05:26:00,96.85,96.855,96.84,96.845,544599999.0
2009-02-25 05:27:00,96.845,96.855,96.84,96.84,279200001.0
2009-02-25 05:28:00,96.84,96.905,96.84,96.895,316400000.0
2009-02-25 05:29:00,96.895,96.905,96.89,96.89,646200000.0
2009-02-25 05:30:00,96.89,96.89,96.885,96.89,272399999.0
2009-02-25 05:31:00,96.89,96.9,96.88,96.89,386999998.0
2009-02-25 05:32:00,96.895,96.935,96.89,96.93,303800000.0
2009-02-25 05:33:00,96.93,96.98,96.93,96.97,428700000.0
2009-02-25 05:34:00,96.98,97.01,96.965,97.01,516600000.0
2009-02-25 05:35:00,97.01,97.01,96.975,96.99,602400001.0
2009-02-25 05:36:00,96.99,96.99,96.955,96.96,508599997.0
2009-02-25 05:37:00,96.96,96.96,96.94,96.95,302000001.0
2009-02-25 05:38:00,96.96,96.96,96.95,96.95,111400000.0
2009-02-25 05:39:00,96.96,96.96,96.95,96.95,321800000.0
2009-02-25 05:40:00,96.95,96.95,96.875,96.885,666700002.0
2009-02-25 05:41:00,96.88,96.9,96.88,96.9,306800003.0
2009-02-25 05:42:00,96.9,96.91,96.9,96.91,30200000.0
2009-02-25 05:43:00,96.905,96.91,96.89,96.895,200599999.0
2009-02-25 05:44:00,96.895,96.9,96.87,96.87,376800001.0
2009-02-25 05:45:00,96.87,96.89,96.87,96.88,308200002.0
2009-02-25 05:46:00,96.88,96.9,96.875,96.89,348200000.0
2009-02-25 05:47:00,96.89,96.895,96.885,96.89,61200000.0
2009-02-25 05:48:00,96.89,96.9,96.89,96.89,271099998.0
2009-02-25 05:49:00,96.89,96.895,96.89,96.89,35200000.0
2009-02-25 05:50:00,96.89,96.9,96.845,96.85,504000000.0
2009-02-25 05:51:00,96.85,96.855,96.84,96.85,409100001.0
2009-02-25 05:52:00,96.85,96.915,96.85,96.91,331200001.0
2009-02-25 05:53:00,96.91,96.925,96.905,96.91,315600001.0
2009-02-25 05:54:00,96.91,96.93,96.905,96.905,336199999.0
2009-02-25 05:55:00,96.915,96.92,96.9,96.92,363400001.0
2009-02-25 05:56:00,96.915,96.955,96.91,96.935,528400003.0
2009-02-25 05:57:00,96.935,96.945,96.93,96.93,473600001.0
2009-02-25 05:58:00,96.93,96.94,96.925,96.93,297800000.0
2009-02-25 05:59:00,96.93,96.945,96.925,96.94,374200000.0
2009-02-25 06:00:00,96.93,96.955,96.93,96.95,365400000.0
2009-02-25 06:01:00,96.95,96.97,96.94,96.96,409000000.0
2009-02-25 06:02:00,96.96,96.965,96.95,96.96,275400000.0
2009-02-25 06:03:00,96.97,96.97,96.95,96.96,201800000.0
2009-02-25 06:04:00,96.965,96.97,96.955,96.96,304600000.0
2009-02-25 06:05:00,96.955,96.97,96.945,96.96,394000001.0
2009-02-25 06:06:00,96.96,96.97,96.94,96.96,479300001.0
2009-02-25 06:07:00,96.96,96.965,96.95,96.965,200799997.0
2009-02-25 06:08:00,96.96,96.965,96.95,96.95,306399996.0
2009-02-25 06:09:00,96.95,96.97,96.945,96.96,363899999.0
2009-02-25 06:10:00,96.96,96.96,96.93,96.93,260699997.0
2009-02-25 06:11:00,96.93,96.975,96.93,96.94,598800002.0
2009-02-25 06:12:00,96.95,96.97,96.945,96.95,376200001.0
2009-02-25 06:13:00,96.95,96.95,96.92,96.92,333800001.0
2009-02-25 06:14:00,96.92,96.93,96.915,96.915,107800000.0
2009-02-25 06:15:00,96.915,96.92,96.91,96.92,171400001.0
2009-02-25 06:16:00,96.92,96.935,96.915,96.93,344800000.0
2009-02-25 06:17:00,96.93,96.93,96.92,96.93,202600000.0
2009-02-25 06:18:00,96.93,96.93,96.92,96.92,335199998.0
2009-02-25 06:19:00,96.92,96.92,96.905,96.92,568600003.0
2009-02-25 06:20:00,96.91,96.93,96.9,96.9,356599995.0
2009-02-25 06:21:00,96.9,96.92,96.9,96.91,463500002.0
2009-02-25 06:22:00,96.91,96.92,96.91,96.91,224600000.0
2009-02-25 06:23:00,96.91,96.91,96.9,96.9,224100000.0
2009-02-25 06:24:00,96.905,96.92,96.89,96.9,440199998.0
2009-02-25 06:25:00,96.89,96.9,96.89,96.89,426600001.0
2009-02-25 06:26:00,96.895,96.915,96.895,96.91,182800000.0
2009-02-25 06:27:00,96.91,96.93,96.91,96.925,229700000.0
2009-02-25 06:28:00,96.93,96.93,96.91,96.925,458000000.0
2009-02-25 06:29:00,96.92,96.94,96.92,96.93,164500000.0
2009-02-25 06:30:00,96.93,96.95,96.92,96.94,463650000.0
2009-02-25 06:31:00,96.94,96.97,96.94,96.95,242800000.0
2009-02-25 06:32:00,96.95,96.95,96.935,96.95,271000000.0
2009-02-25 06:33:00,96.95,96.96,96.94,96.945,354000001.0
2009-02-25 06:34:00,96.95,96.985,96.95,96.985,381500000.0
2009-02-25 06:35:00,96.985,96.995,96.97,96.97,141200000.0
2009-02-25 06:36:00,96.97,96.97,96.95,96.96,120400000.0
2009-02-25 06:37:00,96.95,97.02,96.95,97.0,315200000.0
2009-02-25 06:38:00,97.0,97.045,97.0,97.045,754700001.0
2009-02-25 06:39:00,97.045,97.08,97.04,97.075,746200004.0
2009-02-25 06:40:00,97.09,97.095,97.065,97.085,464000000.0
2009-02-25 06:41:00,97.075,97.085,97.065,97.07,487800001.0
2009-02-25 06:42:00,97.07,97.085,97.065,97.07,523600007.0
2009-02-25 06:43:00,97.07,97.185,97.07,97.175,1015400006.0
2009-02-25 06:44:00,97.18,97.19,97.16,97.185,717600002.0
2009-02-25 06:45:00,97.185,97.185,97.125,97.135,613816004.0
2009-02-25 06:46:00,97.135,97.165,97.12,97.15,662600005.0
2009-02-25 06:47:00,97.16,97.265,97.15,97.18,1011332003.0
2009-02-25 06:48:00,97.18,97.2,97.175,97.19,651400002.0
2009-02-25 06:49:00,97.185,97.295,97.185,97.285,972800002.0
2009-02-25 06:50:00,97.295,97.3,97.25,97.265,883115998.0
2009-02-25 06:51:00,97.27,97.27,97.21,97.21,684331999.0
2009-02-25 06:52:00,97.21,97.215,97.19,97.195,437927999.0
2009-02-25 06:53:00,97.195,97.22,97.195,97.215,444216000.0
2009-02-25 06:54:00,97.215,97.29,97.205,97.255,1041700002.0
2009-02-25 06:55:00,97.27,97.27,97.205,97.215,768500001.0
2009-02-25 06:56:00,97.215,97.235,97.2,97.22,709166000.0
2009-02-25 06:57:00,97.22,97.225,97.195,97.22,619631996.0
2009-02-25 06:58:00,97.22,97.23,97.205,97.22,568200001.0
2009-02-25 06:59:00,97.22,97.23,97.175,97.18,397416000.0
2009-02-25 07:00:00,97.175,97.185,97.165,97.17,849212002.0
2009-02-25 07:01:00,97.18,97.2,97.135,97.14,873204001.0
2009-02-25 07:02:00,97.135,97.135,97.075,97.075,1074680000.0
2009-02-25 07:03:00,97.07,97.07,97.015,97.045,1202239994.0
2009-02-25 07:04:00,97.045,97.105,97.045,97.075,784900000.0
2009-02-25 07:05:00,97.075,97.08,97.04,97.07,961799999.0
2009-02-25 07:06:00,97.07,97.1,97.05,97.075,504600002.0
2009-02-25 07:07:00,97.075,97.14,97.07,97.135,459400002.0
2009-02-25 07:08:00,97.13,97.155,97.13,97.145,337800002.0
2009-02-25 07:09:00,97.145,97.19,97.145,97.16,383200002.0
2009-02-25 07:10:00,97.16,97.165,97.155,97.16,116000000.0
2009-02-25 07:11:00,97.16,97.16,97.155,97.16,251800000.0
2009-02-25 07:12:00,97.15,97.155,97.12,97.125,645199999.0
2009-02-25 07:13:00,97.125,97.125,97.12,97.12,244599998.0
2009-02-25 07:14:00,97.12,97.12,97.11,97.12,105400000.0
2009-02-25 07:15:00,97.12,97.14,97.12,97.125,734000001.0
2009-02-25 07:16:00,97.125,97.14,97.12,97.14,355800004.0
2009-02-25 07:17:00,97.14,97.155,97.14,97.15,177700000.0
2009-02-25 07:18:00,97.15,97.16,97.15,97.15,366200001.0
2009-02-25 07:19:00,97.155,97.16,97.125,97.14,284800000.0
2009-02-25 07:20:00,97.14,97.15,97.14,97.15,192900001.0
2009-02-25 07:21:00,97.155,97.17,97.15,97.17,485400000.0
2009-02-25 07:22:00,97.165,97.17,97.15,97.15,351600000.0
2009-02-25 07:23:00,97.15,97.155,97.14,97.15,247800000.0
2009-02-25 07:24:00,97.15,97.16,97.135,97.135,318999999.0
2009-02-25 07:25:00,97.135,97.17,97.13,97.15,354200000.0
2009-02-25 07:26:00,97.15,97.17,97.15,97.16,366999997.0
2009-02-25 07:27:00,97.155,97.16,97.14,97.145,474831998.0
2009-02-25 07:28:00,97.145,97.15,97.12,97.125,566231998.0
2009-02-25 07:29:00,97.135,97.16,97.12,97.155,293016000.0
2009-02-25 07:30:00,97.155,97.17,97.145,97.15,384200000.0
2009-02-25 07:31:00,97.15,97.155,97.15,97.15,195600000.0
2009-02-25 07:32:00,97.15,97.155,97.15,97.155,142400000.0
2009-02-25 07:33:00,97.155,97.16,97.145,97.145,290300000.0
2009-02-25 07:34:00,97.145,97.22,97.145,97.18,460900001.0
2009-02-25 07:35:00,97.18,97.2,97.15,97.165,676399998.0
2009-02-25 07:36:00,97.17,97.18,97.17,97.18,174800000.0
2009-02-25 07:37:00,97.18,97.18,97.17,97.175,241200000.0
2009-02-25 07:38:00,97.175,97.19,97.175,97.19,364100000.0
2009-02-25 07:39:00,97.19,97.2,97.185,97.185,336599999.0
2009-02-25 07:40:00,97.185,97.195,97.185,97.19,666200007.0
2009-02-25 07:41:00,97.19,97.235,97.19,97.23,736200000.0
2009-02-25 07:42:00,97.23,97.23,97.205,97.22,321000003.0
2009-02-25 07:43:00,97.225,97.25,97.215,97.25,358600000.0
2009-02-25 07:44:00,97.25,97.33,97.25,97.31,949300003.0
2009-02-25 07:45:00,97.31,97.325,97.265,97.275,739500003.0
2009-02-25 07:46:00,97.275,97.28,97.185,97.185,465416000.0
2009-02-25 07:47:00,97.185,97.23,97.185,97.215,474900005.0
2009-02-25 07:48:00,97.225,97.265,97.22,97.22,511016001.0
2009-02-25 07:49:00,97.215,97.23,97.165,97.18,570015999.0
2009-02-25 07:50:00,97.18,97.18,97.17,97.18,151600000.0
2009-02-25 07:51:00,97.18,97.18,97.155,97.16,472599997.0
2009-02-25 07:52:00,97.175,97.175,97.135,97.145,243800000.0
2009-02-25 07:53:00,97.145,97.19,97.145,97.18,274600000.0
2009-02-25 07:54:00,97.18,97.18,97.17,97.17,112400000.0
2009-02-25 07:55:00,97.17,97.185,97.17,97.18,132000000.0
2009-02-25 07:56:00,97.18,97.19,97.175,97.18,113100000.0
2009-02-25 07:57:00,97.18,97.19,97.175,97.19,279200000.0
2009-02-25 07:58:00,97.19,97.22,97.19,97.21,325900000.0
2009-02-25 07:59:00,97.21,97.21,97.19,97.21,203500000.0
2009-02-25 08:00:00,97.21,97.21,97.17,97.18,430799999.0
2009-02-25 08:01:00,97.18,97.195,97.17,97.17,320600000.0
2009-02-25 08:02:00,97.17,97.18,97.155,97.17,265900001.0
2009-02-25 08:03:00,97.18,97.18,97.165,97.165,100215999.0
2009-02-25 08:04:00,97.17,97.17,97.155,97.165,230699999.0
2009-02-25 08:05:00,97.16,97.18,97.155,97.17,564431999.0
2009-02-25 08:06:00,97.165,97.18,97.155,97.165,355715999.0
2009-02-25 08:07:00,97.165,97.185,97.155,97.185,191300000.0
2009-02-25 08:08:00,97.185,97.205,97.18,97.19,246400001.0
2009-02-25 08:09:00,97.185,97.19,97.15,97.16,699000002.0
2009-02-25 08:10:00,97.16,97.16,97.1,97.145,845200002.0
2009-02-25 08:11:00,97.13,97.13,97.065,97.075,896900002.0
2009-02-25 08:12:00,97.075,97.1,97.045,97.06,844800001.0
2009-02-25 08:13:00,97.06,97.085,97.06,97.075,829200001.0
2009-02-25 08:14:00,97.08,97.095,97.03,97.05,725200000.0
2009-02-25 08:15:00,97.05,97.06,97.035,97.05,481200000.0
2009-02-25 08:16:00,97.05,97.05,97.02,97.03,649400000.0
2009-02-25 08:17:00,97.025,97.03,97.005,97.02,459200000.0
2009-02-25 08:18:00,97.02,97.045,97.02,97.035,387600000.0
2009-02-25 08:19:00,97.035,97.04,97.02,97.03,284600000.0
2009-02-25 08:20:00,97.03,97.05,97.03,97.04,311000001.0
2009-02-25 08:21:00,97.04,97.05,97.04,97.04,218600004.0
2009-02-25 08:22:00,97.04,97.05,97.03,97.04,422600002.0
2009-02-25 08:23:00,97.05,97.065,97.04,97.045,1030799999.0
2009-02-25 08:24:00,97.045,97.065,97.04,97.065,719800001.0
2009-02-25 08:25:00,97.07,97.09,97.065,97.08,339400000.0
2009-02-25 08:26:00,97.09,97.115,97.08,97.1,709600000.0
2009-02-25 08:27:00,97.1,97.11,97.08,97.09,574699999.0
2009-02-25 08:28:00,97.1,97.11,97.06,97.085,649300001.0
2009-02-25 08:29:00,97.085,97.09,97.08,97.08,69800000.0
2009-02-25 08:30:00,97.08,97.085,97.07,97.08,577516002.0
2009-02-25 08:31:00,97.085,97.085,97.02,97.045,509200000.0
2009-02-25 08:32:00,97.06,97.06,97.03,97.04,278064002.0
2009-02-25 08:33:00,97.03,97.035,96.975,96.985,754348006.0
2009-02-25 08:34:00,96.98,97.02,96.975,97.01,1018400002.0
2009-02-25 08:35:00,97.01,97.01,96.945,96.955,978000000.0
2009-02-25 08:36:00,96.955,96.96,96.865,96.895,1011399999.0
2009-02-25 08:37:00,96.895,96.905,96.87,96.905,796000004.0
2009-02-25 08:38:00,96.905,96.975,96.905,96.965,366800000.0
2009-02-25 08:39:00,96.97,96.975,96.95,96.95,240200003.0
2009-02-25 08:40:00,96.95,96.955,96.865,96.92,1076600008.0
2009-02-25 08:41:00,96.92,96.93,96.91,96.93,502000005.0
2009-02-25 08:42:00,96.92,96.935,96.92,96.93,158500000.0
2009-02-25 08:43:00,96.93,96.95,96.925,96.95,435399998.0
2009-02-25 08:44:00,96.95,96.95,96.93,96.945,272000000.0
2009-02-25 08:45:00,96.945,96.98,96.94,96.975,434999999.0
2009-02-25 08:46:00,96.99,97.01,96.98,96.985,283800000.0
2009-02-25 08:47:00,96.99,96.995,96.955,96.97,612300002.0
2009-02-25 08:48:00,96.965,96.975,96.96,96.975,181600000.0
2009-02-25 08:49:00,96.965,97.0,96.93,96.94,911700003.0
2009-02-25 08:50:00,96.94,96.98,96.94,96.975,374600004.0
2009-02-25 08:51:00,96.975,97.0,96.975,96.975,485800002.0
2009-02-25 08:52:00,96.975,96.975,96.95,96.97,457600002.0
2009-02-25 08:53:00,96.97,96.97,96.95,96.95,225499999.0
2009-02-25 08:54:00,96.95,96.96,96.935,96.95,649800001.0
2009-02-25 08:55:00,96.955,96.955,96.945,96.955,284000000.0
2009-02-25 08:56:00,96.955,96.955,96.925,96.925,389499999.0
2009-02-25 08:57:00,96.93,96.93,96.855,96.87,699916000.0
2009-02-25 08:58:00,96.87,96.89,96.855,96.885,799208006.0
2009-02-25 08:59:00,96.895,96.9,96.88,96.89,559600002.0
2009-02-25 09:00:00,96.885,96.9,96.835,96.86,820399993.0
2009-02-25 09:01:00,96.86,96.86,96.73,96.73,1338200002.0
2009-02-25 09:02:00,96.73,96.81,96.73,96.785,960200000.0
2009-02-25 09:03:00,96.785,96.795,96.715,96.715,1291300001.0
2009-02-25 09:04:00,96.715,96.72,96.64,96.695,1162299998.0
2009-02-25 09:05:00,96.695,96.72,96.695,96.71,413600002.0
2009-02-25 09:06:00,96.71,96.735,96.71,96.735,736800001.0
2009-02-25 09:07:00,96.735,96.735,96.72,96.72,353000000.0
2009-02-25 09:08:00,96.72,96.73,96.72,96.725,379799999.0
2009-02-25 09:09:00,96.73,96.74,96.715,96.73,655899998.0
2009-02-25 09:10:00,96.73,96.73,96.715,96.72,577299999.0
2009-02-25 09:11:00,96.72,96.735,96.72,96.73,741400000.0
2009-02-25 09:12:00,96.73,96.79,96.73,96.77,730000002.0
2009-02-25 09:13:00,96.775,96.79,96.76,96.79,660200005.0
2009-02-25 09:14:00,96.79,96.79,96.78,96.79,255000000.0
2009-02-25 09:15:00,96.785,96.81,96.775,96.805,385000000.0
2009-02-25 09:16:00,96.805,96.81,96.79,96.79,519600001.0
2009-02-25 09:17:00,96.79,96.8,96.76,96.765,930099997.0
2009-02-25 09:18:00,96.765,96.765,96.745,96.76,621800002.0
2009-02-25 09:19:00,96.765,96.815,96.755,96.79,1133200000.0
2009-02-25 09:20:00,96.8,96.815,96.79,96.81,251800000.0
2009-02-25 09:21:00,96.81,96.84,96.795,96.825,776800003.0
2009-02-25 09:22:00,96.825,96.86,96.825,96.83,480200001.0
2009-02-25 09:23:00,96.83,96.83,96.795,96.815,422000001.0
2009-02-25 09:24:00,96.81,96.825,96.805,96.825,533399995.0
2009-02-25 09:25:00,96.82,96.82,96.81,96.81,202399999.0
2009-02-25 09:26:00,96.81,96.82,96.8,96.8,668400000.0
2009-02-25 09:27:00,96.8,96.805,96.785,96.79,209200000.0
2009-02-25 09:28:00,96.79,96.81,96.78,96.8,1196599993.0
2009-02-25 09:29:00,96.8,96.8,96.785,96.79,746999992.0
2009-02-25 09:30:00,96.79,96.795,96.78,96.79,475400003.0
2009-02-25 09:31:00,96.79,96.81,96.79,96.805,600300001.0
2009-02-25 09:32:00,96.805,96.89,96.805,96.885,487000003.0
2009-02-25 09:33:00,96.885,96.92,96.865,96.92,765100002.0
2009-02-25 09:34:00,96.915,97.01,96.915,96.995,916199995.0
2009-02-25 09:35:00,96.995,97.0,96.94,96.945,646499999.0
2009-02-25 09:36:00,96.945,96.955,96.905,96.93,565100003.0
2009-02-25 09:37:00,96.93,96.93,96.89,96.89,571800008.0
2009-02-25 09:38:00,96.89,96.9,96.89,96.89,460199997.0
2009-02-25 09:39:00,96.9,96.93,96.9,96.91,532200001.0
2009-02-25 09:40:00,96.915,96.965,96.915,96.965,948499998.0
2009-02-25 09:41:00,96.965,97.0,96.94,96.94,973000003.0
2009-02-25 09:42:00,96.94,96.94,96.9,96.93,987500012.0
2009-02-25 09:43:00,96.93,96.95,96.92,96.95,271200002.0
2009-02-25 09:44:00,96.95,96.95,96.935,96.95,363400000.0
2009-02-25 09:45:00,96.96,96.985,96.94,96.96,1009400006.0
2009-02-25 09:46:00,96.965,97.08,96.965,97.065,1210600008.0
2009-02-25 09:47:00,97.065,97.07,97.03,97.045,914100008.0
2009-02-25 09:48:00,97.05,97.095,97.05,97.06,1005900004.0
2009-02-25 09:49:00,97.06,97.06,97.005,97.01,1063000002.0
2009-02-25 09:50:00,97.015,97.025,96.975,96.975,1094200001.0
2009-02-25 09:51:00,96.98,96.995,96.975,96.99,876800002.0
2009-02-25 09:52:00,96.99,96.99,96.965,96.98,526600000.0
2009-02-25 09:53:00,96.99,97.01,96.965,97.01,914399999.0
2009-02-25 09:54:00,97.005,97.07,97.005,97.03,1002000002.0
2009-02-25 09:55:00,97.025,97.045,97.025,97.035,560200000.0
2009-02-25 09:56:00,97.035,97.07,97.025,97.03,1076200002.0
2009-02-25 09:57:00,97.03,97.085,97.03,97.085,1205799999.0
2009-02-25 09:58:00,97.075,97.12,97.065,97.105,794200004.0
2009-02-25 09:59:00,97.105,97.18,97.105,97.155,1748199984.0
2009-02-25 10:00:00,97.155,97.16,97.135,97.15,1171099992.0
2009-02-25 10:01:00,97.14,97.15,97.125,97.14,551699995.0
2009-02-25 10:02:00,97.14,97.15,97.115,97.12,754399995.0
2009-02-25 10:03:00,97.13,97.155,97.12,97.15,886400002.0
2009-02-25 10:04:00,97.145,97.17,97.135,97.155,471199998.0
2009-02-25 10:05:00,97.155,97.155,97.135,97.14,268200000.0
2009-02-25 10:06:00,97.14,97.15,97.125,97.135,662199998.0
2009-02-25 10:07:00,97.135,97.15,97.06,97.075,809199992.0
2009-02-25 10:08:00,97.085,97.095,97.055,97.055,460600000.0
2009-02-25 10:09:00,97.055,97.055,97.005,97.03,849599997.0
2009-02-25 10:10:00,97.025,97.03,97.0,97.02,749599995.0
2009-02-25 10:11:00,97.025,97.035,97.015,97.035,449200000.0
2009-02-25 10:12:00,97.035,97.045,97.015,97.035,392400000.0
2009-02-25 10:13:00,97.035,97.08,97.035,97.06,738099995.0
2009-02-25 10:14:00,97.07,97.07,97.025,97.035,862400001.0
2009-02-25 10:15:00,97.035,97.04,97.02,97.03,942800000.0
2009-02-25 10:16:00,97.03,97.075,97.03,97.075,602399999.0
2009-02-25 10:17:00,97.075,97.09,97.035,97.085,632999999.0
2009-02-25 10:18:00,97.08,97.085,97.045,97.08,547499996.0
2009-02-25 10:19:00,97.08,97.085,97.01,97.02,631300000.0
2009-02-25 10:20:00,97.02,97.025,96.955,96.955,736299997.0
2009-02-25 10:21:00,96.965,96.985,96.895,96.925,986199995.0
2009-02-25 10:22:00,96.925,96.935,96.905,96.92,1016799992.0
2009-02-25 10:23:00,96.925,96.96,96.925,96.935,616599990.0
2009-02-25 10:24:00,96.93,96.94,96.91,96.915,545400000.0
2009-02-25 10:25:00,96.915,96.915,96.835,96.85,780900001.0
2009-02-25 10:26:00,96.855,96.91,96.855,96.89,700800000.0
2009-02-25 10:27:00,96.88,96.895,96.77,96.775,995500000.0
2009-02-25 10:28:00,96.78,96.79,96.74,96.75,460700000.0
2009-02-25 10:29:00,96.75,96.87,96.745,96.87,497300000.0
2009-02-25 10:30:00,96.86,96.94,96.855,96.87,878900002.0
2009-02-25 10:31:00,96.88,96.89,96.835,96.89,812799999.0
2009-02-25 10:32:00,96.88,96.88,96.815,96.82,766199998.0
2009-02-25 10:33:00,96.825,96.845,96.785,96.84,726099996.0
2009-02-25 10:34:00,96.845,96.895,96.835,96.885,789800004.0
2009-02-25 10:35:00,96.895,96.95,96.89,96.905,607400001.0
2009-02-25 10:36:00,96.905,96.925,96.875,96.88,803599991.0
2009-02-25 10:37:00,96.875,96.945,96.855,96.94,643599996.0
2009-02-25 10:38:00,96.94,96.945,96.91,96.945,489999998.0
2009-02-25 10:39:00,96.94,96.94,96.9,96.925,616699989.0
2009-02-25 10:40:00,96.925,96.925,96.92,96.92,105999999.0
2009-02-25 10:41:00,96.925,96.935,96.865,96.865,915999997.0
2009-02-25 10:42:00,96.865,96.905,96.855,96.885,660799997.0
2009-02-25 10:43:00,96.88,96.9,96.85,96.875,740599994.0
2009-02-25 10:44:00,96.875,96.905,96.87,96.905,424599996.0
2009-02-25 10:45:00,96.905,96.905,96.885,96.9,422500000.0
2009-02-25 10:46:00,96.9,96.915,96.895,96.9,340199999.0
2009-02-25 10:47:00,96.9,96.92,96.895,96.92,273700002.0
2009-02-25 10:48:00,96.925,96.965,96.905,96.935,411099999.0
2009-02-25 10:49:00,96.935,97.0,96.935,96.995,762699997.0
2009-02-25 10:50:00,96.995,97.025,96.99,96.995,610999994.0
2009-02-25 10:51:00,97.01,97.035,96.98,97.01,352999999.0
2009-02-25 10:52:00,97.01,97.03,97.0,97.01,405600001.0
2009-02-25 10:53:00,97.01,97.07,97.01,97.055,574199998.0
2009-02-25 10:54:00,97.055,97.055,96.995,96.995,532399997.0
2009-02-25 10:55:00,96.99,97.0,96.975,96.995,272000000.0
2009-02-25 10:56:00,96.995,97.0,96.96,96.985,513800001.0
2009-02-25 10:57:00,96.985,96.99,96.975,96.99,409500000.0
2009-02-25 10:58:00,96.99,96.99,96.94,96.96,649000000.0
2009-02-25 10:59:00,96.95,96.97,96.95,96.95,543400002.0
2009-02-25 11:00:00,96.95,96.965,96.95,96.955,649000000.0
2009-02-25 11:01:00,96.955,96.975,96.93,96.94,1499800001.0
2009-02-25 11:02:00,96.945,96.965,96.93,96.935,516399995.0
2009-02-25 11:03:00,96.94,96.945,96.905,96.91,672099991.0
2009-02-25 11:04:00,96.91,96.95,96.91,96.95,385200007.0
2009-02-25 11:05:00,96.945,96.945,96.905,96.925,792200008.0
2009-02-25 11:06:00,96.925,96.925,96.85,96.855,798199997.0
2009-02-25 11:07:00,96.855,96.87,96.825,96.825,795400000.0
2009-02-25 11:08:00,96.835,96.835,96.795,96.805,818999992.0
2009-02-25 11:09:00,96.805,96.81,96.79,96.795,419899996.0
2009-02-25 11:10:00,96.81,96.855,96.81,96.85,470399999.0
2009-02-25 11:11:00,96.845,96.845,96.805,96.805,526800001.0
2009-02-25 11:12:00,96.815,96.885,96.815,96.87,474599999.0
2009-02-25 11:13:00,96.87,96.89,96.85,96.89,669399997.0
2009-02-25 11:14:00,96.9,96.905,96.865,96.87,296999998.0
2009-02-25 11:15:00,96.87,96.88,96.84,96.845,793699997.0
2009-02-25 11:16:00,96.845,96.855,96.83,96.845,410399998.0
2009-02-25 11:17:00,96.845,96.855,96.845,96.845,204599994.0
2009-02-25 11:18:00,96.845,96.89,96.83,96.885,620199996.0
2009-02-25 11:19:00,96.885,96.905,96.87,96.88,298899999.0
2009-02-25 11:20:00,96.87,96.88,96.835,96.85,974099985.0
2009-02-25 11:21:00,96.855,96.855,96.84,96.85,292699997.0
2009-02-25 11:22:00,96.845,96.9,96.845,96.885,323199997.0
2009-02-25 11:23:00,96.885,96.9,96.885,96.9,329399999.0
2009-02-25 11:24:00,96.905,96.945,96.905,96.94,276200000.0
2009-02-25 11:25:00,96.94,96.955,96.935,96.95,287700000.0
2009-02-25 11:26:00,96.945,96.97,96.935,96.955,251099998.0
2009-02-25 11:27:00,96.955,96.97,96.95,96.955,400599997.0
2009-02-25 11:28:00,96.955,97.02,96.955,97.02,521400002.0
2009-02-25 11:29:00,97.035,97.035,96.955,96.97,934599997.0
2009-02-25 11:30:00,96.975,97.025,96.975,97.005,595799998.0
2009-02-25 11:31:00,97.01,97.015,96.985,97.005,504699993.0
2009-02-25 11:32:00,97.0,97.03,96.99,97.015,674399994.0
2009-02-25 11:33:00,97.015,97.04,97.005,97.04,650200000.0
2009-02-25 11:34:00,97.04,97.04,97.0,97.0,527599998.0
2009-02-25 11:35:00,97.0,97.005,96.985,97.0,618900000.0
2009-02-25 11:36:00,97.0,97.02,96.99,97.01,509000000.0
2009-02-25 11:37:00,97.01,97.02,97.01,97.01,250999999.0
2009-02-25 11:38:00,97.01,97.025,97.01,97.025,236600000.0
2009-02-25 11:39:00,97.025,97.025,96.995,97.005,250600000.0
2009-02-25 11:40:00,97.005,97.005,96.97,96.985,435000002.0
2009-02-25 11:41:00,96.985,97.01,96.965,96.975,596900000.0
2009-02-25 11:42:00,96.975,96.99,96.935,96.95,705200001.0
2009-02-25 11:43:00,96.945,96.945,96.89,96.91,868199995.0
2009-02-25 11:44:00,96.91,96.95,96.905,96.95,674399996.0
2009-02-25 11:45:00,96.955,96.975,96.955,96.955,404400000.0
2009-02-25 11:46:00,96.955,96.975,96.955,96.96,336600001.0
2009-02-25 11:47:00,96.96,96.965,96.95,96.95,252999999.0
2009-02-25 11:48:00,96.95,96.95,96.91,96.925,539400000.0
2009-02-25 11:49:00,96.925,96.94,96.915,96.935,362300000.0
2009-02-25 11:50:00,96.93,96.94,96.925,96.94,430500002.0
2009-02-25 11:51:00,96.94,96.965,96.935,96.935,379400000.0
2009-02-25 11:52:00,96.94,96.955,96.94,96.955,394499997.0
2009-02-25 11:53:00,96.955,96.955,96.92,96.92,369399997.0
2009-02-25 11:54:00,96.92,96.925,96.9,96.9,292800000.0
2009-02-25 11:55:00,96.9,96.9,96.865,96.87,588000001.0
2009-02-25 11:56:00,96.865,96.875,96.785,96.81,712599997.0
2009-02-25 11:57:00,96.82,96.88,96.82,96.865,464599999.0
2009-02-25 11:58:00,96.86,96.965,96.86,96.955,596200001.0
2009-02-25 11:59:00,96.965,96.985,96.935,96.96,442599999.0
2009-02-25 12:00:00,96.97,97.085,96.96,97.04,1029400000.0
2009-02-25 12:01:00,97.04,97.07,97.02,97.05,929999995.0
2009-02-25 12:02:00,97.05,97.07,97.005,97.01,1220499993.0
2009-02-25 12:03:00,97.015,97.03,97.01,97.01,827900010.0
2009-02-25 12:04:00,97.01,97.02,97.0,97.02,480600011.0
2009-02-25 12:05:00,97.02,97.03,97.0,97.0,356100003.0
2009-02-25 12:06:00,97.005,97.02,96.975,96.98,527800003.0
2009-02-25 12:07:00,96.98,96.98,96.935,96.935,1028300010.0
2009-02-25 12:08:00,96.935,96.945,96.855,96.86,813499991.0
2009-02-25 12:09:00,96.86,96.875,96.84,96.87,791400003.0
2009-02-25 12:10:00,96.88,96.965,96.88,96.935,688199997.0
2009-02-25 12:11:00,96.935,96.935,96.875,96.92,402599999.0
2009-02-25 12:12:00,96.92,96.92,96.885,96.895,377399999.0
2009-02-25 12:13:00,96.9,96.945,96.895,96.945,532999999.0
2009-02-25 12:14:00,96.95,96.95,96.9,96.905,661299993.0
2009-02-25 12:15:00,96.905,96.905,96.885,96.905,507599987.0
2009-02-25 12:16:00,96.905,96.915,96.905,96.915,76000000.0
2009-02-25 12:17:00,96.915,96.935,96.915,96.925,315000000.0
2009-02-25 12:18:00,96.925,96.925,96.89,96.905,443399997.0
2009-02-25 12:19:00,96.91,96.91,96.885,96.885,588199991.0
2009-02-25 12:20:00,96.885,96.95,96.865,96.945,633299996.0
2009-02-25 12:21:00,96.945,96.975,96.945,96.955,1118099989.0
2009-02-25 12:22:00,96.955,96.975,96.95,96.965,405699999.0
2009-02-25 12:23:00,96.96,96.965,96.95,96.95,435599996.0
2009-02-25 12:24:00,96.95,97.005,96.95,96.965,1127599992.0
2009-02-25 12:25:00,96.97,96.98,96.965,96.98,307000000.0
2009-02-25 12:26:00,96.97,96.98,96.97,96.97,251399997.0
2009-02-25 12:27:00,96.965,97.01,96.965,96.975,724799995.0
2009-02-25 12:28:00,96.97,96.97,96.94,96.97,251400000.0
2009-02-25 12:29:00,96.97,96.97,96.93,96.93,363599996.0
2009-02-25 12:30:00,96.93,96.95,96.9,96.93,1638599994.0
2009-02-25 12:31:00,96.93,96.96,96.92,96.92,670799995.0
2009-02-25 12:32:00,96.92,96.975,96.91,96.955,707799999.0
2009-02-25 12:33:00,96.955,96.955,96.935,96.95,373600001.0
2009-02-25 12:34:00,96.95,96.96,96.925,96.945,430799999.0
2009-02-25 12:35:00,96.945,96.96,96.925,96.945,511799995.0
2009-02-25 12:36:00,96.945,96.975,96.945,96.955,650599996.0
2009-02-25 12:37:00,96.955,96.97,96.95,96.95,460600000.0
2009-02-25 12:38:00,96.95,96.965,96.94,96.945,804599988.0
2009-02-25 12:39:00,96.945,96.975,96.945,96.975,374600000.0
2009-02-25 12:40:00,96.975,96.985,96.945,96.965,641399998.0
2009-02-25 12:41:00,96.965,96.99,96.965,96.98,475199997.0
2009-02-25 12:42:00,96.98,96.98,96.975,96.975,28600000.0
2009-02-25 12:43:00,96.98,96.98,96.97,96.98,155000000.0
2009-02-25 12:44:00,96.98,97.01,96.975,96.975,340200000.0
2009-02-25 12:45:00,96.98,96.985,96.975,96.985,312000005.0
2009-02-25 12:46:00,96.985,96.995,96.98,96.985,748600014.0
2009-02-25 12:47:00,96.985,97.0,96.935,96.965,1495599990.0
2009-02-25 12:48:00,96.96,96.965,96.92,96.92,928200016.0
2009-02-25 12:49:00,96.92,96.935,96.92,96.93,565000015.0
2009-02-25 12:50:00,96.93,96.94,96.93,96.94,490800011.0
2009-02-25 12:51:00,96.94,96.95,96.935,96.94,349599997.0
2009-02-25 12:52:00,96.94,96.94,96.91,96.91,390799997.0
2009-02-25 12:53:00,96.905,96.915,96.88,96.885,519700002.0
2009-02-25 12:54:00,96.875,96.89,96.875,96.89,638199996.0
2009-02-25 12:55:00,96.895,96.945,96.895,96.94,385300000.0
2009-02-25 12:56:00,96.935,96.945,96.925,96.935,289200001.0
2009-02-25 12:57:00,96.935,96.94,96.875,96.88,275800000.0
2009-02-25 12:58:00,96.885,96.905,96.885,96.905,222399999.0
2009-02-25 12:59:00,96.905,96.945,96.89,96.94,1029399989.0
2009-02-25 13:00:00,96.935,96.935,96.9,96.91,792799998.0
2009-02-25 13:01:00,96.91,96.92,96.8,96.855,803899989.0
2009-02-25 13:02:00,96.855,96.855,96.74,96.75,885999999.0
2009-02-25 13:03:00,96.75,96.81,96.735,96.795,379600001.0
2009-02-25 13:04:00,96.795,96.795,96.76,96.77,756699995.0
2009-02-25 13:05:00,96.77,96.78,96.67,96.67,1535499981.0
2009-02-25 13:06:00,96.67,96.69,96.64,96.64,1102000004.0
2009-02-25 13:07:00,96.635,96.64,96.575,96.625,1192700014.0
2009-02-25 13:08:00,96.625,96.645,96.615,96.64,627999998.0
2009-02-25 13:09:00,96.645,96.655,96.62,96.635,502000000.0
2009-02-25 13:10:00,96.635,96.665,96.63,96.665,451999997.0
2009-02-25 13:11:00,96.665,96.67,96.635,96.655,813599997.0
2009-02-25 13:12:00,96.66,96.665,96.595,96.595,532900000.0
2009-02-25 13:13:00,96.58,96.595,96.515,96.53,603100003.0
2009-02-25 13:14:00,96.525,96.54,96.505,96.52,770899997.0
2009-02-25 13:15:00,96.515,96.515,96.465,96.485,1322100000.0
2009-02-25 13:16:00,96.485,96.52,96.48,96.495,977900000.0
2009-02-25 13:17:00,96.49,96.5,96.47,96.485,703800000.0
2009-02-25 13:18:00,96.475,96.48,96.45,96.45,790499997.0
2009-02-25 13:19:00,96.45,96.46,96.42,96.43,849399999.0
2009-02-25 13:20:00,96.43,96.46,96.42,96.455,792399998.0
2009-02-25 13:21:00,96.46,96.52,96.455,96.52,806199999.0
2009-02-25 13:22:00,96.525,96.545,96.52,96.545,355300000.0
2009-02-25 13:23:00,96.545,96.57,96.54,96.57,459600002.0
2009-02-25 13:24:00,96.565,96.61,96.565,96.605,588199996.0
2009-02-25 13:25:00,96.6,96.62,96.595,96.615,334600000.0
2009-02-25 13:26:00,96.62,96.63,96.61,96.615,229600000.0
2009-02-25 13:27:00,96.61,96.61,96.605,96.61,164199999.0
2009-02-25 13:28:00,96.61,96.64,96.605,96.64,421599999.0
2009-02-25 13:29:00,96.635,96.65,96.635,96.635,467799995.0
2009-02-25 13:30:00,96.635,96.635,96.62,96.62,182400000.0
2009-02-25 13:31:00,96.62,96.63,96.62,96.63,205399999.0
2009-02-25 13:32:00,96.63,96.63,96.625,96.63,128000000.0
2009-02-25 13:33:00,96.63,96.63,96.625,96.63,138000000.0
2009-02-25 13:34:00,96.625,96.63,96.59,96.59,407100000.0
2009-02-25 13:35:00,96.59,96.59,96.525,96.54,655200002.0
2009-02-25 13:36:00,96.545,96.545,96.45,96.45,1340800001.0
2009-02-25 13:37:00,96.455,96.49,96.45,96.49,861800002.0
2009-02-25 13:38:00,96.485,96.52,96.485,96.505,374800000.0
2009-02-25 13:39:00,96.505,96.57,96.505,96.515,584299993.0
2009-02-25 13:40:00,96.515,96.57,96.515,96.565,594999997.0
2009-02-25 13:41:00,96.57,96.59,96.565,96.58,320800000.0
2009-02-25 13:42:00,96.575,96.59,96.575,96.585,470999997.0
2009-02-25 13:43:00,96.585,96.6,96.57,96.57,648799993.0
2009-02-25 13:44:00,96.57,96.57,96.55,96.55,175800000.0
2009-02-25 13:45:00,96.55,96.55,96.45,96.45,1130899988.0
2009-02-25 13:46:00,96.445,96.46,96.4,96.415,1251200002.0
2009-02-25 13:47:00,96.42,96.42,96.385,96.395,918499999.0
2009-02-25 13:48:00,96.405,96.42,96.355,96.42,1441999991.0
2009-02-25 13:49:00,96.42,96.465,96.37,96.375,1292200009.0
2009-02-25 13:50:00,96.37,96.435,96.37,96.425,752300007.0
2009-02-25 13:51:00,96.425,96.465,96.425,96.455,815400003.0
2009-02-25 13:52:00,96.455,96.55,96.455,96.54,1251999989.0
2009-02-25 13:53:00,96.535,96.59,96.52,96.565,1300999989.0
2009-02-25 13:54:00,96.575,96.595,96.545,96.595,1273800000.0
2009-02-25 13:55:00,96.595,96.615,96.55,96.56,933799994.0
2009-02-25 13:56:00,96.56,96.565,96.525,96.525,756599997.0
2009-02-25 13:57:00,96.525,96.58,96.525,96.58,1090800007.0
2009-02-25 13:58:00,96.58,96.6,96.56,96.59,834999989.0
2009-02-25 13:59:00,96.585,96.59,96.53,96.56,963199999.0
2009-02-25 14:00:00,96.56,96.58,96.55,96.565,829800001.0
2009-02-25 14:01:00,96.565,96.58,96.54,96.57,554000000.0
2009-02-25 14:02:00,96.565,96.6,96.55,96.555,360000000.0
2009-02-25 14:03:00,96.56,96.575,96.545,96.55,438600001.0
2009-02-25 14:04:00,96.55,96.56,96.53,96.53,533000000.0
2009-02-25 14:05:00,96.53,96.55,96.51,96.51,328800000.0
2009-02-25 14:06:00,96.51,96.57,96.51,96.56,467800001.0
2009-02-25 14:07:00,96.56,96.565,96.55,96.555,513800000.0
2009-02-25 14:08:00,96.555,96.56,96.51,96.525,510000001.0
2009-02-25 14:09:00,96.53,96.53,96.52,96.52,93600000.0
2009-02-25 14:10:00,96.52,96.535,96.51,96.525,241600000.0
2009-02-25 14:11:00,96.52,96.57,96.505,96.57,843400001.0
2009-02-25 14:12:00,96.575,96.59,96.57,96.57,755199997.0
2009-02-25 14:13:00,96.57,96.58,96.57,96.57,577600001.0
2009-02-25 14:14:00,96.57,96.65,96.57,96.64,942199995.0
2009-02-25 14:15:00,96.64,96.65,96.635,96.64,251200000.0
2009-02-25 14:16:00,96.64,96.655,96.63,96.645,432200002.0
2009-02-25 14:17:00,96.645,96.715,96.64,96.7,536599998.0
2009-02-25 14:18:00,96.7,96.77,96.685,96.77,839800002.0
2009-02-25 14:19:00,96.77,96.775,96.74,96.76,919000005.0
2009-02-25 14:20:00,96.75,96.76,96.73,96.73,558300005.0
2009-02-25 14:21:00,96.74,96.74,96.67,96.67,1473199987.0
2009-02-25 14:22:00,96.67,96.7,96.67,96.7,1078199997.0
2009-02-25 14:23:00,96.705,96.72,96.695,96.7,875600000.0
2009-02-25 14:24:00,96.7,96.71,96.68,96.7,687800000.0
2009-02-25 14:25:00,96.7,96.705,96.67,96.67,959600003.0
2009-02-25 14:26:00,96.67,96.685,96.605,96.605,431100002.0
2009-02-25 14:27:00,96.605,96.655,96.595,96.62,551700001.0
2009-02-25 14:28:00,96.61,96.625,96.585,96.585,608999999.0
2009-02-25 14:29:00,96.585,96.6,96.56,96.59,668400002.0
2009-02-25 14:30:00,96.585,96.66,96.585,96.655,803399999.0
2009-02-25 14:31:00,96.655,96.715,96.63,96.705,575999998.0
2009-02-25 14:32:00,96.7,96.705,96.65,96.655,338800001.0
2009-02-25 14:33:00,96.655,96.655,96.56,96.565,735999999.0
2009-02-25 14:34:00,96.565,96.59,96.555,96.57,668300001.0
2009-02-25 14:35:00,96.565,96.57,96.53,96.54,472399999.0
2009-02-25 14:36:00,96.545,96.55,96.535,96.545,321800001.0
2009-02-25 14:37:00,96.555,96.58,96.545,96.575,339000000.0
2009-02-25 14:38:00,96.58,96.58,96.565,96.565,414399999.0
2009-02-25 14:39:00,96.57,96.6,96.57,96.6,299000000.0
2009-02-25 14:40:00,96.6,96.62,96.59,96.605,285600001.0
2009-02-25 14:41:00,96.605,96.62,96.595,96.595,250200000.0
2009-02-25 14:42:00,96.595,96.6,96.595,96.595,256800000.0
2009-02-25 14:43:00,96.6,96.605,96.595,96.595,147000000.0
2009-02-25 14:44:00,96.59,96.59,96.575,96.585,395799999.0
2009-02-25 14:45:00,96.585,96.6,96.58,96.585,475600000.0
2009-02-25 14:46:00,96.595,96.595,96.58,96.585,170400000.0
2009-02-25 14:47:00,96.585,96.585,96.555,96.56,470999997.0
2009-02-25 14:48:00,96.57,96.59,96.565,96.575,592599999.0
2009-02-25 14:49:00,96.575,96.59,96.56,96.565,325399999.0
2009-02-25 14:50:00,96.565,96.575,96.56,96.575,177400000.0
2009-02-25 14:51:00,96.58,96.6,96.575,96.595,271600001.0
2009-02-25 14:52:00,96.59,96.59,96.565,96.565,326400004.0
2009-02-25 14:53:00,96.565,96.565,96.555,96.555,417400004.0
2009-02-25 14:54:00,96.555,96.57,96.555,96.57,106000000.0
2009-02-25 14:55:00,96.57,96.57,96.56,96.57,242400001.0
2009-02-25 14:56:00,96.565,96.6,96.56,96.595,357599997.0
2009-02-25 14:57:00,96.59,96.605,96.59,96.605,189600000.0
2009-02-25 14:58:00,96.605,96.62,96.6,96.605,356600000.0
2009-02-25 14:59:00,96.61,96.65,96.6,96.635,480699998.0
2009-02-25 15:00:00,96.635,96.65,96.57,96.575,653499994.0
2009-02-25 15:01:00,96.58,96.585,96.575,96.585,220199998.0
2009-02-25 15:02:00,96.575,96.59,96.54,96.55,589199991.0
2009-02-25 15:03:00,96.555,96.59,96.555,96.59,348699998.0
2009-02-25 15:04:00,96.59,96.675,96.59,96.675,996400002.0
2009-02-25 15:05:00,96.675,96.695,96.665,96.685,565999996.0
2009-02-25 15:06:00,96.69,96.705,96.68,96.705,454800002.0
2009-02-25 15:07:00,96.705,96.705,96.68,96.69,378199998.0
2009-02-25 15:08:00,96.68,96.685,96.62,96.635,393000000.0
2009-02-25 15:09:00,96.62,96.63,96.61,96.625,443900002.0
2009-02-25 15:10:00,96.625,96.655,96.615,96.655,246400001.0
2009-02-25 15:11:00,96.655,96.66,96.655,96.655,88800000.0
2009-02-25 15:12:00,96.65,96.655,96.635,96.65,220800000.0
2009-02-25 15:13:00,96.65,96.695,96.65,96.685,237400000.0
2009-02-25 15:14:00,96.685,96.745,96.685,96.715,436100000.0
2009-02-25 15:15:00,96.725,96.725,96.685,96.685,340800000.0
2009-02-25 15:16:00,96.69,96.69,96.635,96.685,305199999.0
2009-02-25 15:17:00,96.685,96.7,96.67,96.675,212600000.0
2009-02-25 15:18:00,96.675,96.675,96.665,96.665,230600000.0
2009-02-25 15:19:00,96.66,96.66,96.59,96.59,562199999.0
2009-02-25 15:20:00,96.585,96.62,96.565,96.6,735399997.0
2009-02-25 15:21:00,96.6,96.67,96.595,96.67,648699999.0
2009-02-25 15:22:00,96.665,96.685,96.65,96.685,234300000.0
2009-02-25 15:23:00,96.685,96.74,96.665,96.74,537600000.0
2009-02-25 15:24:00,96.74,96.745,96.71,96.735,396599999.0
2009-02-25 15:25:00,96.735,96.735,96.685,96.7,379799999.0
2009-02-25 15:26:00,96.71,96.725,96.695,96.715,157100001.0
2009-02-25 15:27:00,96.715,96.75,96.675,96.68,474500001.0
2009-02-25 15:28:00,96.68,96.7,96.67,96.67,254400001.0
2009-02-25 15:29:00,96.67,96.68,96.67,96.67,308400000.0
2009-02-25 15:30:00,96.665,96.68,96.655,96.675,226400000.0
2009-02-25 15:31:00,96.675,96.68,96.66,96.665,504000000.0
2009-02-25 15:32:00,96.665,96.665,96.655,96.66,487300000.0
2009-02-25 15:33:00,96.66,96.725,96.66,96.715,883999999.0
2009-02-25 15:34:00,96.715,96.74,96.7,96.73,847899999.0
2009-02-25 15:35:00,96.725,96.77,96.725,96.745,614200002.0
2009-02-25 15:36:00,96.745,96.745,96.685,96.685,451500004.0
2009-02-25 15:37:00,96.685,96.685,96.65,96.665,669799995.0
2009-02-25 15:38:00,96.665,96.755,96.655,96.73,468800001.0
2009-02-25 15:39:00,96.725,96.73,96.7,96.705,532799997.0
2009-02-25 15:40:00,96.71,96.72,96.685,96.685,240400000.0
2009-02-25 15:41:00,96.69,96.69,96.645,96.645,237099999.0
2009-02-25 15:42:00,96.645,96.65,96.61,96.625,435100002.0
2009-02-25 15:43:00,96.63,96.69,96.62,96.685,431400000.0
2009-02-25 15:44:00,96.68,96.69,96.665,96.665,195599999.0
2009-02-25 15:45:00,96.66,96.685,96.66,96.67,147200000.0
2009-02-25 15:46:00,96.67,96.675,96.665,96.665,347000002.0
2009-02-25 15:47:00,96.665,96.685,96.66,96.665,389799996.0
2009-02-25 15:48:00,96.665,96.67,96.65,96.665,281999998.0
2009-02-25 15:49:00,96.665,96.71,96.665,96.675,399399997.0
2009-02-25 15:50:00,96.675,96.71,96.675,96.7,921999994.0
2009-02-25 15:51:00,96.705,96.725,96.7,96.725,775999995.0
2009-02-25 15:52:00,96.725,96.725,96.7,96.71,582399991.0
2009-02-25 15:53:00,96.71,96.72,96.705,96.71,763400003.0
2009-02-25 15:54:00,96.715,96.72,96.705,96.705,509599990.0
2009-02-25 15:55:00,96.705,96.72,96.705,96.71,673399980.0
2009-02-25 15:56:00,96.71,96.74,96.71,96.74,577599997.0
2009-02-25 15:57:00,96.74,96.78,96.74,96.78,345800002.0
2009-02-25 15:58:00,96.775,96.84,96.775,96.84,1115900008.0
2009-02-25 15:59:00,96.84,96.895,96.84,96.85,1026000005.0
2009-02-25 16:00:00,96.85,96.865,96.82,96.85,950800007.0
2009-02-25 16:01:00,96.85,96.86,96.83,96.85,445700001.0
2009-02-25 16:02:00,96.85,96.86,96.805,96.83,912800008.0
2009-02-25 16:03:00,96.83,96.86,96.83,96.85,570400004.0
2009-02-25 16:04:00,96.85,96.925,96.85,96.915,910800007.0
2009-02-25 16:05:00,96.92,96.955,96.885,96.9,644000001.0
2009-02-25 16:06:00,96.9,96.92,96.9,96.9,401800001.0
2009-02-25 16:07:00,96.9,96.92,96.9,96.915,458499999.0
2009-02-25 16:08:00,96.915,96.915,96.89,96.895,454800000.0
2009-02-25 16:09:00,96.905,96.93,96.895,96.91,774200000.0
2009-02-25 16:10:00,96.915,96.96,96.905,96.96,477500000.0
2009-02-25 16:11:00,96.96,97.01,96.955,97.01,545799999.0
2009-02-25 16:12:00,97.0,97.04,96.99,97.035,522999999.0
2009-02-25 16:13:00,97.035,97.07,97.035,97.06,752499996.0
2009-02-25 16:14:00,97.06,97.065,96.985,96.99,761800000.0
2009-02-25 16:15:00,96.99,96.99,96.93,96.93,621200000.0
2009-02-25 16:16:00,96.93,96.97,96.93,96.97,975399997.0
2009-02-25 16:17:00,96.975,96.975,96.92,96.93,1048999996.0
2009-02-25 16:18:00,96.93,96.935,96.915,96.93,685200003.0
2009-02-25 16:19:00,96.93,96.94,96.92,96.93,526999999.0
2009-02-25 16:20:00,96.93,96.96,96.92,96.95,808099997.0
2009-02-25 16:21:00,96.945,96.96,96.93,96.94,431000000.0
2009-02-25 16:22:00,96.935,96.955,96.935,96.945,723799997.0
2009-02-25 16:23:00,96.95,96.965,96.945,96.95,282000001.0
2009-02-25 16:24:00,96.95,96.97,96.95,96.95,250800002.0
2009-02-25 16:25:00,96.95,96.975,96.95,96.96,902999997.0
2009-02-25 16:26:00,96.96,96.965,96.95,96.96,549400001.0
2009-02-25 16:27:00,96.96,96.96,96.935,96.95,288800000.0
2009-02-25 16:28:00,96.95,96.98,96.945,96.97,584600002.0
2009-02-25 16:29:00,96.97,96.975,96.925,96.925,337100000.0
2009-02-25 16:30:00,96.925,96.945,96.925,96.945,275600000.0
2009-02-25 16:31:00,96.945,96.975,96.93,96.965,385599999.0
2009-02-25 16:32:00,96.97,96.99,96.965,96.975,236000000.0
2009-02-25 16:33:00,96.965,97.02,96.94,96.975,601799998.0
2009-02-25 16:34:00,96.975,97.04,96.975,97.025,648599998.0
2009-02-25 16:35:00,97.025,97.025,96.965,96.995,382399999.0
2009-02-25 16:36:00,96.99,97.005,96.96,96.975,503900005.0
2009-02-25 16:37:00,96.975,96.975,96.93,96.945,473400001.0
2009-02-25 16:38:00,96.945,96.995,96.94,96.97,730399996.0
2009-02-25 16:39:00,96.97,96.98,96.945,96.97,583600001.0
2009-02-25 16:40:00,96.97,97.025,96.965,96.98,593200003.0
2009-02-25 16:41:00,96.98,96.98,96.945,96.955,643599999.0
2009-02-25 16:42:00,96.955,97.03,96.945,97.01,637399998.0
2009-02-25 16:43:00,97.025,97.06,97.015,97.04,1207199995.0
2009-02-25 16:44:00,97.04,97.05,97.01,97.04,868300001.0
2009-02-25 16:45:00,97.04,97.04,96.985,96.985,640000004.0
2009-02-25 16:46:00,96.98,96.995,96.895,96.895,994100000.0
2009-02-25 16:47:00,96.9,96.9,96.815,96.855,706900003.0
2009-02-25 16:48:00,96.85,96.85,96.76,96.805,657800000.0
2009-02-25 16:49:00,96.81,96.875,96.81,96.86,720000000.0
2009-02-25 16:50:00,96.87,96.88,96.83,96.85,770399997.0
2009-02-25 16:51:00,96.85,96.87,96.825,96.84,918700004.0
2009-02-25 16:52:00,96.83,96.84,96.82,96.84,468599997.0
2009-02-25 16:53:00,96.84,96.865,96.835,96.85,620600000.0
2009-02-25 16:54:00,96.845,96.89,96.845,96.89,560200002.0
2009-02-25 16:55:00,96.885,96.89,96.85,96.85,630200003.0
2009-02-25 16:56:00,96.85,96.88,96.85,96.865,395799999.0
2009-02-25 16:57:00,96.86,96.87,96.825,96.84,587000000.0
2009-02-25 16:58:00,96.84,96.85,96.825,96.835,463199999.0
2009-02-25 16:59:00,96.84,96.855,96.82,96.84,310100000.0
2009-02-25 17:00:00,96.84,96.84,96.74,96.79,813400000.0
2009-02-25 17:01:00,96.79,96.83,96.77,96.83,727099997.0
2009-02-25 17:02:00,96.83,96.83,96.785,96.79,776600000.0
2009-02-25 17:03:00,96.79,96.79,96.77,96.77,616399998.0
2009-02-25 17:04:00,96.77,96.77,96.73,96.735,343599999.0
2009-02-25 17:05:00,96.735,96.74,96.62,96.63,768499998.0
2009-02-25 17:06:00,96.625,96.65,96.62,96.65,506500001.0
2009-02-25 17:07:00,96.645,96.65,96.52,96.55,671499998.0
2009-02-25 17:08:00,96.56,96.655,96.555,96.615,690799998.0
2009-02-25 17:09:00,96.615,96.645,96.56,96.645,630600001.0
2009-02-25 17:10:00,96.65,96.7,96.635,96.635,586799999.0
2009-02-25 17:11:00,96.65,96.76,96.65,96.745,671999997.0
2009-02-25 17:12:00,96.745,96.77,96.72,96.73,613599998.0
2009-02-25 17:13:00,96.73,96.74,96.715,96.715,326400000.0
2009-02-25 17:14:00,96.715,96.735,96.71,96.725,309199997.0
2009-02-25 17:15:00,96.72,96.72,96.645,96.715,627699999.0
2009-02-25 17:16:00,96.705,96.74,96.68,96.715,669400001.0
2009-02-25 17:17:00,96.715,96.725,96.695,96.71,567799999.0
2009-02-25 17:18:00,96.71,96.76,96.69,96.745,484900000.0
2009-02-25 17:19:00,96.74,96.765,96.705,96.765,322000000.0
2009-02-25 17:20:00,96.765,96.8,96.755,96.795,567999999.0
2009-02-25 17:21:00,96.795,96.83,96.795,96.815,415399997.0
2009-02-25 17:22:00,96.815,96.89,96.815,96.855,705499998.0
2009-02-25 17:23:00,96.865,96.87,96.835,96.835,598200004.0
2009-02-25 17:24:00,96.84,96.9,96.84,96.855,582599998.0
2009-02-25 17:25:00,96.855,96.89,96.855,96.855,442300002.0
2009-02-25 17:26:00,96.855,96.865,96.835,96.865,397600000.0
2009-02-25 17:27:00,96.87,96.87,96.84,96.845,485199999.0
2009-02-25 17:28:00,96.845,96.865,96.82,96.835,702799992.0
2009-02-25 17:29:00,96.84,96.875,96.835,96.855,755200001.0
2009-02-25 17:30:00,96.86,96.895,96.86,96.87,297399999.0
2009-02-25 17:31:00,96.87,96.905,96.87,96.895,494599997.0
2009-02-25 17:32:00,96.9,96.945,96.895,96.935,448199999.0
2009-02-25 17:33:00,96.935,96.965,96.925,96.94,352900001.0
2009-02-25 17:34:00,96.94,96.94,96.91,96.91,235000000.0
2009-02-25 17:35:00,96.91,96.95,96.885,96.89,732799996.0
2009-02-25 17:36:00,96.895,96.915,96.88,96.88,473400000.0
2009-02-25 17:37:00,96.89,96.915,96.88,96.91,220200000.0
2009-02-25 17:38:00,96.91,96.92,96.9,96.915,332999998.0
2009-02-25 17:39:00,96.91,96.93,96.905,96.925,395999999.0
2009-02-25 17:40:00,96.925,96.93,96.9,96.9,445799999.0
2009-02-25 17:41:00,96.905,96.915,96.875,96.9,446999999.0
2009-02-25 17:42:00,96.895,96.95,96.885,96.905,660400000.0
2009-02-25 17:43:00,96.905,96.91,96.87,96.885,679300000.0
2009-02-25 17:44:00,96.885,96.885,96.84,96.865,408300000.0
2009-02-25 17:45:00,96.865,96.895,96.86,96.885,288300000.0
2009-02-25 17:46:00,96.885,96.905,96.875,96.905,389599999.0
2009-02-25 17:47:00,96.905,96.915,96.885,96.915,389400001.0
2009-02-25 17:48:00,96.915,96.92,96.9,96.915,371499999.0
2009-02-25 17:49:00,96.915,96.925,96.9,96.91,603399999.0
2009-02-25 17:50:00,96.91,96.96,96.91,96.955,399599998.0
2009-02-25 17:51:00,96.955,96.96,96.93,96.93,543199996.0
2009-02-25 17:52:00,96.935,96.96,96.935,96.955,531199999.0
2009-02-25 17:53:00,96.955,96.955,96.935,96.935,1064199995.0
2009-02-25 17:54:00,96.935,96.945,96.935,96.935,1145000009.0
2009-02-25 17:55:00,96.935,96.935,96.93,96.935,323800000.0
2009-02-25 17:56:00,96.935,96.96,96.935,96.945,589599998.0
2009-02-25 17:57:00,96.945,96.955,96.935,96.95,1819399999.0
2009-02-25 17:58:00,96.95,97.02,96.95,96.98,820600000.0
2009-02-25 17:59:00,96.98,97.045,96.96,97.03,714199993.0
2009-02-25 18:00:00,97.025,97.03,96.98,96.985,697499999.0
2009-02-25 18:01:00,96.99,97.01,96.99,97.0,1210599989.0
2009-02-25 18:02:00,97.0,97.02,96.99,97.01,582200002.0
2009-02-25 18:03:00,97.01,97.03,97.01,97.015,701799997.0
2009-02-25 18:04:00,97.015,97.065,97.015,97.03,1081599994.0
2009-02-25 18:05:00,97.04,97.13,97.03,97.11,894999995.0
2009-02-25 18:06:00,97.11,97.27,97.11,97.22,1139800001.0
2009-02-25 18:07:00,97.22,97.465,97.22,97.37,1070300001.0
2009-02-25 18:08:00,97.36,97.38,97.305,97.305,957700002.0
2009-02-25 18:09:00,97.305,97.345,97.305,97.32,1465199997.0
2009-02-25 18:10:00,97.32,97.32,97.265,97.28,796500005.0
2009-02-25 18:11:00,97.28,97.28,97.25,97.25,641600000.0
2009-02-25 18:12:00,97.25,97.29,97.235,97.285,834699998.0
2009-02-25 18:13:00,97.285,97.34,97.285,97.335,938500002.0
2009-02-25 18:14:00,97.335,97.435,97.33,97.39,736699998.0
2009-02-25 18:15:00,97.39,97.415,97.355,97.355,658800002.0
2009-02-25 18:16:00,97.36,97.37,97.27,97.315,533700000.0
2009-02-25 18:17:00,97.315,97.355,97.305,97.33,798299996.0
2009-02-25 18:18:00,97.32,97.38,97.31,97.365,853199998.0
2009-02-25 18:19:00,97.365,97.365,97.34,97.36,610499998.0
2009-02-25 18:20:00,97.36,97.37,97.34,97.355,340200001.0
2009-02-25 18:21:00,97.355,97.4,97.34,97.39,730600000.0
2009-02-25 18:22:00,97.4,97.41,97.37,97.38,725200005.0
2009-02-25 18:23:00,97.385,97.395,97.35,97.355,542499999.0
2009-02-25 18:24:00,97.355,97.39,97.34,97.34,579599999.0
2009-02-25 18:25:00,97.35,97.365,97.315,97.315,489600000.0
2009-02-25 18:26:00,97.315,97.33,97.31,97.325,475400000.0
2009-02-25 18:27:00,97.325,97.45,97.325,97.44,769300003.0
2009-02-25 18:28:00,97.44,97.45,97.44,97.45,865200003.0
2009-02-25 18:29:00,97.45,97.465,97.425,97.455,1071399993.0
2009-02-25 18:30:00,97.46,97.485,97.445,97.45,1030799997.0
2009-02-25 18:31:00,97.45,97.46,97.435,97.445,1102200007.0
2009-02-25 18:32:00,97.445,97.45,97.42,97.42,732400003.0
2009-02-25 18:33:00,97.42,97.42,97.4,97.41,590000001.0
2009-02-25 18:34:00,97.41,97.41,97.38,97.385,342799999.0
2009-02-25 18:35:00,97.385,97.455,97.385,97.45,994599997.0
2009-02-25 18:36:00,97.45,97.45,97.41,97.41,539999998.0
2009-02-25 18:37:00,97.41,97.42,97.375,97.41,684800002.0
2009-02-25 18:38:00,97.41,97.42,97.4,97.4,402400001.0
2009-02-25 18:39:00,97.4,97.4,97.36,97.365,523600001.0
2009-02-25 18:40:00,97.365,97.365,97.345,97.35,328600000.0
2009-02-25 18:41:00,97.35,97.355,97.29,97.32,955980828.0
2009-02-25 18:42:00,97.32,97.345,97.275,97.28,749700000.0
2009-02-25 18:43:00,97.29,97.335,97.28,97.325,422900000.0
2009-02-25 18:44:00,97.325,97.35,97.305,97.33,872599998.0
2009-02-25 18:45:00,97.33,97.335,97.295,97.31,863999997.0
2009-02-25 18:46:00,97.31,97.33,97.295,97.315,716800002.0
2009-02-25 18:47:00,97.32,97.34,97.31,97.33,914800007.0
2009-02-25 18:48:00,97.33,97.36,97.31,97.35,634100001.0
2009-02-25 18:49:00,97.345,97.37,97.34,97.34,560200001.0
2009-02-25 18:50:00,97.34,97.355,97.34,97.345,697000002.0
2009-02-25 18:51:00,97.36,97.37,97.335,97.335,794700002.0
2009-02-25 18:52:00,97.335,97.335,97.31,97.315,291600000.0
2009-02-25 18:53:00,97.315,97.315,97.29,97.295,205600000.0
2009-02-25 18:54:00,97.3,97.305,97.28,97.285,261399998.0
2009-02-25 18:55:00,97.285,97.285,97.255,97.255,347000002.0
2009-02-25 18:56:00,97.255,97.26,97.205,97.225,477700001.0
2009-02-25 18:57:00,97.225,97.275,97.225,97.255,368200003.0
2009-02-25 18:58:00,97.255,97.325,97.255,97.32,475800005.0
2009-02-25 18:59:00,97.32,97.335,97.29,97.335,639100005.0
2009-02-25 19:00:00,97.335,97.35,97.32,97.335,649200004.0
2009-02-25 19:01:00,97.33,97.355,97.325,97.335,558800009.0
2009-02-25 19:02:00,97.33,97.35,97.31,97.31,408900003.0
2009-02-25 19:03:00,97.31,97.335,97.305,97.335,462400005.0
2009-02-25 19:04:00,97.335,97.36,97.315,97.315,467800004.0
2009-02-25 19:05:00,97.32,97.34,97.305,97.335,91400000.0
2009-02-25 19:06:00,97.335,97.355,97.335,97.345,144800000.0
2009-02-25 19:07:00,97.345,97.345,97.335,97.335,50800000.0
2009-02-25 19:08:00,97.335,97.335,97.29,97.295,156300000.0
2009-02-25 19:09:00,97.3,97.31,97.3,97.3,112399999.0
2009-02-25 19:10:00,97.3,97.3,97.29,97.29,116000000.0
2009-02-25 19:11:00,97.29,97.29,97.245,97.255,266199997.0
2009-02-25 19:12:00,97.255,97.255,97.25,97.255,90000000.0
2009-02-25 19:13:00,97.25,97.25,97.235,97.24,153400000.0
2009-02-25 19:14:00,97.255,97.275,97.245,97.265,264600001.0
2009-02-25 19:15:00,97.28,97.28,97.26,97.265,245000000.0
2009-02-25 19:16:00,97.265,97.275,97.26,97.275,215000000.0
2009-02-25 19:17:00,97.275,97.275,97.245,97.265,542100004.0
2009-02-25 19:18:00,97.27,97.27,97.255,97.255,227400005.0
2009-02-25 19:19:00,97.255,97.275,97.255,97.265,250000000.0
2009-02-25 19:20:00,97.28,97.345,97.28,97.345,452700001.0
2009-02-25 19:21:00,97.345,97.365,97.335,97.355,358200000.0
2009-02-25 19:22:00,97.37,97.375,97.355,97.355,192000000.0
2009-02-25 19:23:00,97.355,97.36,97.31,97.31,392199999.0
2009-02-25 19:24:00,97.31,97.325,97.31,97.325,214000000.0
2009-02-25 19:25:00,97.33,97.335,97.31,97.325,292200000.0
2009-02-25 19:26:00,97.325,97.325,97.325,97.325,182600000.0
2009-02-25 19:27:00,97.325,97.325,97.315,97.315,192800000.0
2009-02-25 19:28:00,97.305,97.325,97.305,97.315,294400003.0
2009-02-25 19:29:00,97.305,97.32,97.28,97.28,132400000.0
2009-02-25 19:30:00,97.28,97.315,97.275,97.315,285599999.0
2009-02-25 19:31:00,97.315,97.325,97.315,97.325,186800000.0
2009-02-25 19:32:00,97.315,97.325,97.315,97.32,204400001.0
2009-02-25 19:33:00,97.32,97.32,97.31,97.31,182000000.0
2009-02-25 19:34:00,97.31,97.31,97.28,97.295,667900000.0
2009-02-25 19:35:00,97.295,97.3,97.25,97.255,384200001.0
2009-02-25 19:36:00,97.26,97.28,97.24,97.245,452000006.0
2009-02-25 19:37:00,97.25,97.26,97.25,97.255,131400000.0
2009-02-25 19:38:00,97.255,97.285,97.255,97.265,86800000.0
2009-02-25 19:39:00,97.26,97.26,97.205,97.21,925000013.0
2009-02-25 19:40:00,97.21,97.215,97.19,97.19,250000001.0
2009-02-25 19:41:00,97.19,97.205,97.165,97.165,280000000.0
2009-02-25 19:42:00,97.17,97.17,97.14,97.15,333099994.0
2009-02-25 19:43:00,97.145,97.15,97.11,97.11,833600005.0
2009-02-25 19:44:00,97.11,97.125,97.06,97.08,731200005.0
2009-02-25 19:45:00,97.08,97.08,97.035,97.06,675499998.0
2009-02-25 19:46:00,97.065,97.075,97.06,97.07,380400000.0
2009-02-25 19:47:00,97.07,97.075,97.06,97.075,411600000.0
2009-02-25 19:48:00,97.075,97.12,97.075,97.115,360200000.0
2009-02-25 19:49:00,97.115,97.14,97.115,97.135,607400003.0
2009-02-25 19:50:00,97.14,97.15,97.135,97.145,394000004.0
2009-02-25 19:51:00,97.145,97.185,97.145,97.175,531900004.0
2009-02-25 19:52:00,97.18,97.185,97.165,97.18,502099999.0
2009-02-25 19:53:00,97.18,97.19,97.175,97.18,364000002.0
2009-02-25 19:54:00,97.18,97.18,97.115,97.12,727199999.0
2009-02-25 19:55:00,97.12,97.14,97.12,97.125,193199999.0
2009-02-25 19:56:00,97.125,97.145,97.125,97.135,268300000.0
2009-02-25 19:57:00,97.14,97.145,97.13,97.135,130800000.0
2009-02-25 19:58:00,97.135,97.165,97.135,97.165,468200001.0
2009-02-25 19:59:00,97.17,97.17,97.165,97.165,421600003.0
2009-02-25 20:00:00,97.165,97.18,97.145,97.145,844999998.0
2009-02-25 20:01:00,97.15,97.175,97.15,97.175,300800001.0
2009-02-25 20:02:00,97.165,97.18,97.165,97.175,117400000.0
2009-02-25 20:03:00,97.17,97.26,97.17,97.26,567400002.0
2009-02-25 20:04:00,97.265,97.32,97.245,97.26,835700001.0
2009-02-25 20:05:00,97.26,97.27,97.25,97.26,614400002.0
2009-02-25 20:06:00,97.26,97.26,97.22,97.23,629200000.0
2009-02-25 20:07:00,97.235,97.26,97.23,97.25,183799999.0
2009-02-25 20:08:00,97.24,97.275,97.24,97.275,394199999.0
2009-02-25 20:09:00,97.275,97.28,97.26,97.27,560000002.0
2009-02-25 20:10:00,97.27,97.27,97.245,97.245,417199999.0
2009-02-25 20:11:00,97.245,97.25,97.22,97.22,241800002.0
2009-02-25 20:12:00,97.22,97.22,97.2,97.205,171800000.0
2009-02-25 20:13:00,97.21,97.21,97.2,97.205,116400000.0
2009-02-25 20:14:00,97.205,97.21,97.205,97.21,113800000.0
2009-02-25 20:15:00,97.21,97.245,97.21,97.245,136200000.0
2009-02-25 20:16:00,97.25,97.26,97.235,97.25,279000005.0
2009-02-25 20:17:00,97.255,97.255,97.225,97.245,528200011.0
2009-02-25 20:18:00,97.245,97.255,97.245,97.245,139800000.0
2009-02-25 20:19:00,97.255,97.29,97.255,97.285,371500000.0
2009-02-25 20:20:00,97.28,97.285,97.25,97.265,320800004.0
2009-02-25 20:21:00,97.265,97.285,97.265,97.27,148400000.0
2009-02-25 20:22:00,97.27,97.28,97.25,97.27,495599999.0
2009-02-25 20:23:00,97.27,97.28,97.25,97.25,359200001.0
2009-02-25 20:24:00,97.25,97.265,97.24,97.255,495600004.0
2009-02-25 20:25:00,97.255,97.285,97.255,97.265,183600002.0
2009-02-25 20:26:00,97.26,97.26,97.25,97.26,273200001.0
2009-02-25 20:27:00,97.26,97.275,97.235,97.255,496000005.0
2009-02-25 20:28:00,97.255,97.255,97.255,97.255,54000000.0
2009-02-25 20:29:00,97.255,97.255,97.24,97.245,97600000.0
2009-02-25 20:30:00,97.245,97.26,97.24,97.245,352200002.0
2009-02-25 20:31:00,97.245,97.245,97.245,97.245,113000000.0
2009-02-25 20:32:00,97.245,97.29,97.24,97.29,196000001.0
2009-02-25 20:33:00,97.29,97.355,97.29,97.34,663400006.0
2009-02-25 20:34:00,97.34,97.34,97.305,97.33,354099997.0
2009-02-25 20:35:00,97.33,97.35,97.325,97.325,519800003.0
2009-02-25 20:36:00,97.325,97.34,97.295,97.295,287800002.0
2009-02-25 20:37:00,97.295,97.325,97.285,97.325,518400002.0
2009-02-25 20:38:00,97.32,97.325,97.31,97.31,245800001.0
2009-02-25 20:39:00,97.305,97.32,97.305,97.32,88200000.0
2009-02-25 20:40:00,97.32,97.34,97.32,97.34,208800002.0
2009-02-25 20:41:00,97.34,97.365,97.34,97.355,565200002.0
2009-02-25 20:42:00,97.355,97.355,97.35,97.35,83400000.0
2009-02-25 20:43:00,97.345,97.355,97.325,97.345,294600004.0
2009-02-25 20:44:00,97.345,97.345,97.33,97.34,309200004.0
2009-02-25 20:45:00,97.34,97.34,97.315,97.325,297400004.0
2009-02-25 20:46:00,97.325,97.365,97.325,97.335,743000012.0
2009-02-25 20:47:00,97.335,97.365,97.33,97.355,495400002.0
2009-02-25 20:48:00,97.355,97.36,97.335,97.36,285600001.0
2009-02-25 20:49:00,97.365,97.415,97.365,97.4,647400002.0
2009-02-25 20:50:00,97.4,97.415,97.385,97.41,387800001.0
2009-02-25 20:51:00,97.4,97.4,97.375,97.39,343300002.0
2009-02-25 20:52:00,97.39,97.395,97.38,97.385,599700010.0
2009-02-25 20:53:00,97.395,97.425,97.395,97.425,272199999.0
2009-02-25 20:54:00,97.42,97.42,97.39,97.39,448900000.0
2009-02-25 20:55:00,97.39,97.4,97.385,97.385,264800000.0
2009-02-25 20:56:00,97.39,97.44,97.385,97.425,437600001.0
2009-02-25 20:57:00,97.425,97.45,97.41,97.41,1153000004.0
2009-02-25 20:58:00,97.41,97.415,97.375,97.38,623899998.0
2009-02-25 20:59:00,97.385,97.4,97.38,97.4,396399996.0
2009-02-25 21:00:00,97.39,97.425,97.325,97.325,738200002.0
2009-02-25 21:01:00,97.325,97.36,97.315,97.32,741200007.0
2009-02-25 21:02:00,97.315,97.37,97.315,97.37,1427000002.0
2009-02-25 21:03:00,97.375,97.375,97.29,97.305,983000002.0
2009-02-25 21:04:00,97.3,97.325,97.275,97.275,824800000.0
2009-02-25 21:05:00,97.265,97.285,97.26,97.26,344599999.0
2009-02-25 21:06:00,97.26,97.26,97.225,97.23,486800003.0
2009-02-25 21:07:00,97.225,97.235,97.2,97.235,875700005.0
2009-02-25 21:08:00,97.23,97.3,97.23,97.295,804999996.0
2009-02-25 21:09:00,97.295,97.31,97.28,97.305,460800006.0
2009-02-25 21:10:00,97.31,97.34,97.3,97.34,1127800002.0
2009-02-25 21:11:00,97.345,97.365,97.325,97.365,619900003.0
2009-02-25 21:12:00,97.37,97.38,97.36,97.365,586800000.0
2009-02-25 21:13:00,97.365,97.365,97.26,97.285,619299996.0
2009-02-25 21:14:00,97.285,97.315,97.285,97.305,579600000.0
2009-02-25 21:15:00,97.305,97.365,97.305,97.355,506200001.0
2009-02-25 21:16:00,97.365,97.38,97.335,97.345,535800007.0
2009-02-25 21:17:00,97.345,97.345,97.29,97.305,354200002.0
2009-02-25 21:18:00,97.305,97.325,97.285,97.315,643700002.0
2009-02-25 21:19:00,97.32,97.32,97.27,97.27,554399998.0
2009-02-25 21:20:00,97.255,97.315,97.255,97.295,940000008.0
2009-02-25 21:21:00,97.295,97.34,97.295,97.325,360000001.0
2009-02-25 21:22:00,97.325,97.35,97.315,97.335,459600003.0
2009-02-25 21:23:00,97.335,97.335,97.285,97.29,606200000.0
2009-02-25 21:24:00,97.29,97.345,97.29,97.335,409600005.0
2009-02-25 21:25:00,97.345,97.355,97.295,97.315,523200000.0
2009-02-25 21:26:00,97.31,97.325,97.305,97.325,309800001.0
2009-02-25 21:27:00,97.325,97.34,97.315,97.33,573700006.0
2009-02-25 21:28:00,97.33,97.335,97.305,97.335,557800003.0
2009-02-25 21:29:00,97.335,97.35,97.305,97.35,529099999.0
2009-02-25 21:30:00,97.35,97.375,97.34,97.365,383199999.0
2009-02-25 21:31:00,97.365,97.38,97.355,97.375,271800000.0
2009-02-25 21:32:00,97.375,97.425,97.375,97.42,288500000.0
2009-02-25 21:33:00,97.42,97.435,97.4,97.425,332900000.0
2009-02-25 21:34:00,97.42,97.43,97.4,97.4,445000003.0
2009-02-25 21:35:00,97.4,97.41,97.375,97.41,357600004.0
2009-02-25 21:36:00,97.405,97.42,97.4,97.405,275400002.0
2009-02-25 21:37:00,97.405,97.405,97.4,97.405,69200000.0
2009-02-25 21:38:00,97.405,97.43,97.375,97.43,408000003.0
2009-02-25 21:39:00,97.43,97.445,97.41,97.445,382100001.0
2009-02-25 21:40:00,97.44,97.45,97.43,97.445,506599999.0
2009-02-25 21:41:00,97.45,97.46,97.45,97.46,260600000.0
2009-02-25 21:42:00,97.455,97.47,97.455,97.47,465800001.0
2009-02-25 21:43:00,97.465,97.465,97.45,97.455,148800000.0
2009-02-25 21:44:00,97.46,97.46,97.45,97.455,139800000.0
2009-02-25 21:45:00,97.455,97.46,97.455,97.46,188400001.0
2009-02-25 21:46:00,97.46,97.57,97.46,97.57,747600000.0
2009-02-25 21:47:00,97.58,97.67,97.58,97.625,1698700007.0
2009-02-25 21:48:00,97.625,97.64,97.6,97.615,851000007.0
2009-02-25 21:49:00,97.615,97.63,97.595,97.595,726400008.0
2009-02-25 21:50:00,97.595,97.675,97.585,97.67,1098200005.0
2009-02-25 21:51:00,97.67,97.685,97.655,97.655,695399995.0
2009-02-25 21:52:00,97.67,97.68,97.65,97.68,441599997.0
2009-02-25 21:53:00,97.675,97.685,97.655,97.66,594400000.0
2009-02-25 21:54:00,97.66,97.68,97.655,97.665,798000000.0
2009-02-25 21:55:00,97.665,97.685,97.66,97.66,638600001.0
2009-02-25 21:56:00,97.66,97.71,97.66,97.71,801099997.0
2009-02-25 21:57:00,97.71,97.74,97.7,97.715,579500002.0
2009-02-25 21:58:00,97.715,97.72,97.685,97.69,458000000.0
2009-02-25 21:59:00,97.7,97.72,97.68,97.69,366300001.0
2009-02-25 22:00:00,97.69,97.695,97.65,97.65,503899999.0
2009-02-25 22:01:00,97.64,97.65,97.61,97.65,499699997.0
2009-02-25 22:02:00,97.65,97.66,97.63,97.66,442000003.0
2009-02-25 22:03:00,97.66,97.67,97.65,97.66,263800000.0
2009-02-25 22:04:00,97.66,97.67,97.635,97.655,379600000.0
2009-02-25 22:05:00,97.655,97.67,97.635,97.67,252000000.0
2009-02-25 22:06:00,97.67,97.67,97.63,97.63,215200000.0
2009-02-25 22:07:00,97.63,97.64,97.61,97.61,157000000.0
2009-02-25 22:08:00,97.605,97.635,97.6,97.6,517099999.0
2009-02-25 22:09:00,97.6,97.625,97.6,97.625,192000000.0
2009-02-25 22:10:00,97.62,97.625,97.61,97.61,173199999.0
2009-02-25 22:11:00,97.61,97.61,97.58,97.585,420099999.0
2009-02-25 22:12:00,97.585,97.6,97.56,97.59,655200000.0
2009-02-25 22:13:00,97.59,97.615,97.585,97.615,257900000.0
2009-02-25 22:14:00,97.615,97.66,97.61,97.635,474399999.0
2009-02-25 22:15:00,97.635,97.705,97.635,97.705,531400000.0
2009-02-25 22:16:00,97.7,97.78,97.69,97.78,417900000.0
2009-02-25 22:17:00,97.78,97.79,97.755,97.755,414200001.0
2009-02-25 22:18:00,97.755,97.765,97.74,97.745,205599999.0
2009-02-25 22:19:00,97.75,97.755,97.74,97.74,184800000.0
2009-02-25 22:20:00,97.74,97.74,97.695,97.695,646800003.0
2009-02-25 22:21:00,97.7,97.7,97.65,97.675,528600001.0
2009-02-25 22:22:00,97.68,97.69,97.665,97.685,520299998.0
2009-02-25 22:23:00,97.685,97.715,97.685,97.705,695600001.0
2009-02-25 22:24:00,97.705,97.705,97.675,97.675,460100000.0
2009-02-25 22:25:00,97.69,97.7,97.675,97.7,686500002.0
2009-02-25 22:26:00,97.7,97.7,97.685,97.685,174400000.0
2009-02-25 22:27:00,97.675,97.675,97.665,97.665,48700000.0
2009-02-25 22:28:00,97.665,97.695,97.665,97.69,166200000.0
2009-02-25 22:29:00,97.685,97.685,97.645,97.645,231600000.0
2009-02-25 22:30:00,97.655,97.655,97.605,97.615,256599999.0
2009-02-25 22:31:00,97.61,97.635,97.6,97.625,287500000.0
2009-02-25 22:32:00,97.625,97.63,97.6,97.625,499600001.0
2009-02-25 22:33:00,97.625,97.64,97.62,97.625,160999999.0
2009-02-25 22:34:00,97.625,97.63,97.625,97.625,49400000.0
2009-02-25 22:35:00,97.625,97.635,97.615,97.635,127400000.0
2009-02-25 22:36:00,97.64,97.64,97.615,97.615,137400000.0
2009-02-25 22:37:00,97.615,97.63,97.595,97.625,565399999.0
2009-02-25 22:38:00,97.625,97.65,97.605,97.615,385400000.0
2009-02-25 22:39:00,97.62,97.625,97.585,97.59,304799998.0
2009-02-25 22:40:00,97.58,97.59,97.57,97.57,262700000.0
2009-02-25 22:41:00,97.57,97.59,97.565,97.585,462800000.0
2009-02-25 22:42:00,97.585,97.61,97.58,97.58,273399998.0
2009-02-25 22:43:00,97.585,97.605,97.575,97.605,566599998.0
2009-02-25 22:44:00,97.6,97.605,97.59,97.59,253400000.0
2009-02-25 22:45:00,97.595,97.61,97.585,97.595,187000001.0
2009-02-25 22:46:00,97.595,97.63,97.565,97.61,453400001.0
2009-02-25 22:47:00,97.61,97.615,97.555,97.565,497000000.0
2009-02-25 22:48:00,97.565,97.57,97.545,97.545,337199999.0
2009-02-25 22:49:00,97.545,97.545,97.505,97.51,323600001.0
2009-02-25 22:50:00,97.515,97.565,97.51,97.565,327399998.0
2009-02-25 22:51:00,97.56,97.56,97.545,97.545,155599999.0
2009-02-25 22:52:00,97.545,97.555,97.53,97.555,264700000.0
2009-02-25 22:53:00,97.545,97.55,97.535,97.535,310600002.0
2009-02-25 22:54:00,97.535,97.555,97.525,97.525,457400000.0
2009-02-25 22:55:00,97.53,97.555,97.505,97.505,522700000.0
2009-02-25 22:56:00,97.505,97.53,97.485,97.505,633200001.0
2009-02-25 22:57:00,97.5,97.52,97.49,97.515,466399998.0
2009-02-25 22:58:00,97.51,97.535,97.505,97.525,476400001.0
2009-02-25 22:59:00,97.53,97.535,97.515,97.53,240200001.0
2009-02-25 23:00:00,97.525,97.59,97.525,97.56,463100000.0
2009-02-25 23:01:00,97.555,97.57,97.535,97.57,95400000.0
2009-02-25 23:02:00,97.56,97.65,97.56,97.635,196400000.0
2009-02-25 23:03:00,97.635,97.655,97.625,97.645,610000001.0
2009-02-25 23:04:00,97.64,97.64,97.625,97.625,179599998.0
2009-02-25 23:05:00,97.625,97.635,97.61,97.625,283000001.0
2009-02-25 23:06:00,97.625,97.645,97.615,97.635,237200001.0
2009-02-25 23:07:00,97.645,97.665,97.635,97.65,159700000.0
2009-02-25 23:08:00,97.645,97.655,97.625,97.655,201600000.0
2009-02-25 23:09:00,97.65,97.78,97.625,97.77,367499999.0
2009-02-25 23:10:00,97.77,97.77,97.665,97.72,613999999.0
2009-02-25 23:11:00,97.72,97.78,97.715,97.765,645400003.0
2009-02-25 23:12:00,97.765,97.765,97.695,97.705,458600004.0
2009-02-25 23:13:00,97.695,97.755,97.695,97.745,442200000.0
2009-02-25 23:14:00,97.745,97.745,97.7,97.7,94000000.0
2009-02-25 23:15:00,97.705,97.72,97.685,97.685,301800000.0
2009-02-25 23:16:00,97.69,97.695,97.61,97.62,348699999.0
2009-02-25 23:17:00,97.62,97.655,97.62,97.625,466699998.0
2009-02-25 23:18:00,97.625,97.655,97.625,97.64,449599999.0
2009-02-25 23:19:00,97.64,97.655,97.615,97.635,164799999.0
2009-02-25 23:20:00,97.635,97.665,97.63,97.635,332900001.0
2009-02-25 23:21:00,97.635,97.635,97.585,97.585,195800000.0
2009-02-25 23:22:00,97.585,97.59,97.58,97.58,180600000.0
2009-02-25 23:23:00,97.58,97.58,97.51,97.51,323500000.0
2009-02-25 23:24:00,97.505,97.56,97.495,97.515,165600001.0
2009-02-25 23:25:00,97.515,97.565,97.515,97.55,317400001.0
2009-02-25 23:26:00,97.55,97.565,97.55,97.555,80000000.0
2009-02-25 23:27:00,97.565,97.57,97.545,97.545,58900000.0
2009-02-25 23:28:00,97.55,97.565,97.49,97.51,202800000.0
2009-02-25 23:29:00,97.51,97.575,97.505,97.54,231600000.0
2009-02-25 23:30:00,97.555,97.565,97.555,97.565,13200000.0
2009-02-25 23:31:00,97.56,97.56,97.495,97.5,271199998.0
2009-02-25 23:32:00,97.5,97.5,97.46,97.47,207399999.0
2009-02-25 23:33:00,97.47,97.505,97.46,97.505,276700004.0
2009-02-25 23:34:00,97.505,97.505,97.475,97.5,400600001.0
2009-02-25 23:35:00,97.5,97.5,97.475,97.48,106000000.0
2009-02-25 23:36:00,97.485,97.485,97.465,97.475,125200000.0
2009-02-25 23:37:00,97.48,97.485,97.455,97.455,201100001.0
2009-02-25 23:38:00,97.455,97.46,97.44,97.44,185200000.0
2009-02-25 23:39:00,97.435,97.435,97.42,97.435,87600000.0
2009-02-25 23:40:00,97.435,97.435,97.42,97.43,70900000.0
2009-02-25 23:41:00,97.42,97.43,97.42,97.425,70600000.0
2009-02-25 23:42:00,97.43,97.43,97.38,97.4,243600000.0
2009-02-25 23:43:00,97.405,97.405,97.395,97.395,41600001.0
2009-02-25 23:44:00,97.4,97.405,97.395,97.395,60200000.0
2009-02-25 23:45:00,97.395,97.42,97.395,97.415,195400001.0
2009-02-25 23:46:00,97.415,97.415,97.38,97.39,136799999.0
2009-02-25 23:47:00,97.39,97.395,97.375,97.39,282700000.0
2009-02-25 23:48:00,97.39,97.39,97.39,97.39,7400000.0
2009-02-25 23:49:00,97.39,97.4,97.38,97.395,106200000.0
2009-02-25 23:50:00,97.4,97.4,97.39,97.395,85600000.0
2009-02-25 23:51:00,97.39,97.395,97.39,97.39,32400000.0
2009-02-25 23:52:00,97.395,97.395,97.39,97.39,32200000.0
2009-02-25 23:53:00,97.395,97.4,97.395,97.4,83800000.0
2009-02-25 23:54:00,97.4,97.415,97.385,97.39,152100000.0
2009-02-25 23:55:00,97.39,97.395,97.385,97.385,47800000.0
2009-02-25 23:56:00,97.385,97.41,97.385,97.39,287600000.0
2009-02-25 23:57:00,97.395,97.4,97.38,97.39,176800000.0
2009-02-25 23:58:00,97.39,97.39,97.38,97.38,69800000.0
2009-02-25 23:59:00,97.38,97.395,97.38,97.385,50200000.0
2009-02-26 00:00:00,97.38,97.39,97.38,97.385,56000000.0
2009-02-26 00:01:00,97.38,97.385,97.38,97.385,11800000.0
2009-02-26 00:02:00,97.39,97.39,97.385,97.385,7600000.0
2009-02-26 00:03:00,97.39,97.405,97.39,97.405,57800000.0
2009-02-26 00:04:00,97.4,97.405,97.395,97.395,23200000.0
2009-02-26 00:05:00,97.395,97.4,97.395,97.395,19000000.0
2009-02-26 00:06:00,97.39,97.395,97.39,97.395,41600000.0
2009-02-26 00:07:00,97.39,97.4,97.39,97.395,115999999.0
2009-02-26 00:08:00,97.395,97.395,97.39,97.39,45400000.0
2009-02-26 00:09:00,97.39,97.4,97.39,97.4,31000000.0
2009-02-26 00:10:00,97.395,97.395,97.395,97.395,11800000.0
2009-02-26 00:11:00,97.4,97.4,97.4,97.4,19600000.0
2009-02-26 00:12:00,97.405,97.405,97.405,97.405,66200000.0
2009-02-26 00:13:00,97.405,97.42,97.405,97.415,47400000.0
2009-02-26 00:14:00,97.415,97.425,97.405,97.415,58200000.0
2009-02-26 00:15:00,97.415,97.42,97.415,97.42,26400000.0
2009-02-26 00:16:00,97.42,97.425,97.42,97.425,19800000.0
2009-02-26 00:17:00,97.425,97.45,97.41,97.45,59500000.0
2009-02-26 00:18:00,97.44,97.455,97.435,97.445,34000000.0
2009-02-26 00:19:00,97.455,97.455,97.455,97.455,2000000.0
2009-02-26 00:20:00,97.455,97.455,97.445,97.455,9600000.0
2009-02-26 00:21:00,97.455,97.455,97.435,97.435,72000000.0
2009-02-26 00:22:00,97.43,97.44,97.425,97.44,54800000.0
2009-02-26 00:23:00,97.44,97.455,97.43,97.455,106900000.0
2009-02-26 00:24:00,97.455,97.455,97.445,97.455,16800000.0
2009-02-26 00:25:00,97.455,97.455,97.445,97.445,61000000.0
2009-02-26 00:26:00,97.44,97.44,97.435,97.44,39400000.0
2009-02-26 00:27:00,97.44,97.45,97.44,97.44,126000000.0
2009-02-26 00:28:00,97.44,97.44,97.435,97.435,37200000.0
2009-02-26 00:29:00,97.435,97.445,97.435,97.445,9600000.0
2009-02-26 00:30:00,97.445,97.445,97.445,97.445,9200000.0
2009-02-26 00:31:00,97.445,97.46,97.43,97.45,78500000.0
2009-02-26 00:32:00,97.45,97.45,97.445,97.45,11200000.0
2009-02-26 00:33:00,97.45,97.45,97.445,97.45,48100000.0
2009-02-26 00:34:00,97.45,97.45,97.45,97.45,1600000.0
2009-02-26 00:35:00,97.445,97.445,97.445,97.445,4600000.0
2009-02-26 00:36:00,97.54,97.54,97.524,97.53,4600000.0
2009-02-26 00:37:00,97.445,97.445,97.445,97.445,4600000.0
2009-02-26 00:38:00,97.445,97.445,97.445,97.445,4600000.0
2009-02-26 00:39:00,97.445,97.445,97.445,97.445,17600000.0
2009-02-26 00:40:00,97.487,97.487,97.481,97.482,111599999.0
2009-02-26 00:41:00,97.481,97.49,97.481,97.49,111599999.0
2009-02-26 00:42:00,97.487,97.517,97.485,97.5,111599999.0
2009-02-26 00:43:00,97.505,97.505,97.495,97.495,111599999.0
2009-02-26 00:44:00,97.498,97.505,97.498,97.5,111599999.0
2009-02-26 00:45:00,97.435,97.445,97.425,97.43,111599999.0
2009-02-26 00:46:00,97.425,97.425,97.425,97.425,20000000.0
2009-02-26 00:47:00,97.42,97.42,97.415,97.415,76599999.0
2009-02-26 00:48:00,97.415,97.44,97.415,97.415,167000000.0
2009-02-26 00:49:00,97.42,97.425,97.42,97.425,23600000.0
2009-02-26 00:50:00,97.43,97.43,97.415,97.42,64200000.0
2009-02-26 00:51:00,97.42,97.42,97.39,97.41,194800000.0
2009-02-26 00:52:00,97.41,97.41,97.41,97.41,10600000.0
2009-02-26 00:53:00,97.41,97.42,97.41,97.415,95400000.0
2009-02-26 00:54:00,97.415,97.42,97.405,97.42,80200000.0
2009-02-26 00:55:00,97.42,97.42,97.42,97.42,9200000.0
2009-02-26 00:56:00,97.415,97.425,97.405,97.42,163399999.0
2009-02-26 00:57:00,97.415,97.425,97.4,97.425,49800000.0
2009-02-26 00:58:00,97.425,97.425,97.425,97.425,4600000.0
2009-02-26 00:59:00,97.42,97.42,97.415,97.42,47000000.0
2009-02-26 01:00:00,97.425,97.425,97.415,97.415,72200000.0
2009-02-26 01:01:00,97.42,97.43,97.415,97.425,72800000.0
2009-02-26 01:02:00,97.425,97.435,97.425,97.435,33200000.0
2009-02-26 01:03:00,97.45,97.475,97.45,97.46,413400000.0
2009-02-26 01:04:00,97.46,97.49,97.46,97.47,236400001.0
2009-02-26 01:05:00,97.465,97.465,97.46,97.46,190400000.0
2009-02-26 01:06:00,97.46,97.47,97.46,97.47,63600001.0
2009-02-26 01:07:00,97.47,97.475,97.465,97.465,88400000.0
2009-02-26 01:08:00,97.465,97.47,97.465,97.465,90000000.0
2009-02-26 01:09:00,97.465,97.515,97.465,97.515,172000000.0
2009-02-26 01:10:00,97.5,97.515,97.49,97.495,157500001.0
2009-02-26 01:11:00,97.495,97.52,97.495,97.51,149800000.0
2009-02-26 01:12:00,97.51,97.53,97.505,97.525,92000000.0
2009-02-26 01:13:00,97.525,97.53,97.52,97.525,212600000.0
2009-02-26 01:14:00,97.525,97.53,97.525,97.53,28000000.0
2009-02-26 01:15:00,97.53,97.535,97.53,97.535,50800000.0
2009-02-26 01:16:00,97.53,97.53,97.495,97.52,77500000.0
2009-02-26 01:17:00,97.52,97.52,97.475,97.49,322500002.0
2009-02-26 01:18:00,97.495,97.5,97.485,97.485,94000000.0
2009-02-26 01:19:00,97.485,97.495,97.485,97.495,47000000.0
2009-02-26 01:20:00,97.495,97.495,97.485,97.495,78000000.0
2009-02-26 01:21:00,97.495,97.5,97.475,97.495,204900000.0
2009-02-26 01:22:00,97.495,97.5,97.495,97.5,89400000.0
2009-02-26 01:23:00,97.51,97.51,97.51,97.51,29000000.0
2009-02-26 01:24:00,97.51,97.535,97.495,97.495,301200000.0
2009-02-26 01:25:00,97.495,97.51,97.495,97.505,131800000.0
2009-02-26 01:26:00,97.505,97.505,97.465,97.465,82600000.0
2009-02-26 01:27:00,97.48,97.52,97.475,97.52,270300000.0
2009-02-26 01:28:00,97.52,97.525,97.505,97.525,151400000.0
2009-02-26 01:29:00,97.525,97.525,97.5,97.52,170899998.0
2009-02-26 01:30:00,97.52,97.535,97.52,97.535,188600000.0
2009-02-26 01:31:00,97.535,97.535,97.5,97.5,358800000.0
2009-02-26 01:32:00,97.5,97.535,97.5,97.525,533000004.0
2009-02-26 01:33:00,97.52,97.525,97.505,97.505,163000000.0
2009-02-26 01:34:00,97.505,97.52,97.505,97.51,176199998.0
2009-02-26 01:35:00,97.51,97.55,97.51,97.55,418099997.0
2009-02-26 01:36:00,97.55,97.555,97.535,97.535,298199998.0
2009-02-26 01:37:00,97.54,97.54,97.51,97.51,195799999.0
2009-02-26 01:38:00,97.515,97.515,97.49,97.5,205599995.0
2009-02-26 01:39:00,97.5,97.5,97.49,97.5,52200000.0
2009-02-26 01:40:00,97.495,97.495,97.49,97.495,48999999.0
2009-02-26 01:41:00,97.49,97.495,97.49,97.495,43000000.0
2009-02-26 01:42:00,97.5,97.54,97.495,97.495,256200000.0
2009-02-26 01:43:00,97.505,97.51,97.505,97.505,78600000.0
2009-02-26 01:44:00,97.505,97.51,97.505,97.505,56200000.0
2009-02-26 01:45:00,97.505,97.51,97.505,97.51,139000000.0
2009-02-26 01:46:00,97.51,97.51,97.43,97.44,542399998.0
2009-02-26 01:47:00,97.435,97.46,97.435,97.46,250600000.0
2009-02-26 01:48:00,97.46,97.465,97.43,97.43,178199996.0
2009-02-26 01:49:00,97.43,97.46,97.43,97.46,237799999.0
2009-02-26 01:50:00,97.46,97.465,97.46,97.46,95200000.0
2009-02-26 01:51:00,97.47,97.47,97.46,97.47,265600000.0
2009-02-26 01:52:00,97.465,97.465,97.45,97.46,459999997.0
2009-02-26 01:53:00,97.47,97.495,97.45,97.485,631699996.0
2009-02-26 01:54:00,97.495,97.505,97.49,97.5,228200000.0
2009-02-26 01:55:00,97.5,97.505,97.495,97.495,112999999.0
2009-02-26 01:56:00,97.495,97.495,97.47,97.47,101199998.0
2009-02-26 01:57:00,97.47,97.475,97.46,97.47,62200000.0
2009-02-26 01:58:00,97.47,97.47,97.435,97.45,226600000.0
2009-02-26 01:59:00,97.45,97.45,97.375,97.39,293000003.0
2009-02-26 02:00:00,97.39,97.41,97.38,97.385,373399998.0
2009-02-26 02:01:00,97.385,97.4,97.365,97.365,259800002.0
2009-02-26 02:02:00,97.375,97.39,97.35,97.35,258400000.0
2009-02-26 02:03:00,97.35,97.375,97.35,97.36,378499998.0
2009-02-26 02:04:00,97.36,97.365,97.35,97.35,378000001.0
2009-02-26 02:05:00,97.35,97.36,97.32,97.34,294600001.0
2009-02-26 02:06:00,97.34,97.34,97.31,97.33,236699999.0
2009-02-26 02:07:00,97.33,97.37,97.33,97.36,334000000.0
2009-02-26 02:08:00,97.37,97.39,97.36,97.39,302600000.0
2009-02-26 02:09:00,97.39,97.41,97.39,97.41,246200000.0
2009-02-26 02:10:00,97.41,97.41,97.39,97.4,199500000.0
2009-02-26 02:11:00,97.4,97.435,97.4,97.43,367800000.0
2009-02-26 02:12:00,97.43,97.47,97.43,97.47,343500001.0
2009-02-26 02:13:00,97.47,97.515,97.47,97.5,290600000.0
2009-02-26 02:14:00,97.505,97.57,97.505,97.57,292599999.0
2009-02-26 02:15:00,97.555,97.57,97.53,97.535,583900002.0
2009-02-26 02:16:00,97.54,97.57,97.515,97.525,624600000.0
2009-02-26 02:17:00,97.525,97.565,97.525,97.535,581999998.0
2009-02-26 02:18:00,97.535,97.565,97.535,97.56,304400001.0
2009-02-26 02:19:00,97.56,97.565,97.55,97.55,179700000.0
2009-02-26 02:20:00,97.55,97.56,97.54,97.545,199400000.0
2009-02-26 02:21:00,97.54,97.545,97.53,97.53,240600000.0
2009-02-26 02:22:00,97.54,97.555,97.53,97.55,311400000.0
2009-02-26 02:23:00,97.55,97.55,97.54,97.55,264699999.0
2009-02-26 02:24:00,97.545,97.55,97.54,97.545,184300000.0
2009-02-26 02:25:00,97.545,97.55,97.54,97.545,119200001.0
2009-02-26 02:26:00,97.545,97.55,97.52,97.545,329199999.0
2009-02-26 02:27:00,97.545,97.55,97.52,97.52,328200001.0
2009-02-26 02:28:00,97.52,97.53,97.51,97.51,116899999.0
2009-02-26 02:29:00,97.51,97.52,97.5,97.515,245800000.0
2009-02-26 02:30:00,97.52,97.52,97.51,97.51,53000000.0
2009-02-26 02:31:00,97.51,97.525,97.51,97.525,177600000.0
2009-02-26 02:32:00,97.525,97.535,97.51,97.53,250200002.0
2009-02-26 02:33:00,97.54,97.56,97.53,97.545,313800000.0
2009-02-26 02:34:00,97.545,97.545,97.525,97.535,76600000.0
2009-02-26 02:35:00,97.53,97.545,97.53,97.535,157400000.0
2009-02-26 02:36:00,97.535,97.55,97.53,97.535,139899999.0
2009-02-26 02:37:00,97.535,97.535,97.52,97.52,272800000.0
2009-02-26 02:38:00,97.52,97.535,97.52,97.535,89400000.0
2009-02-26 02:39:00,97.53,97.55,97.52,97.54,195200000.0
2009-02-26 02:40:00,97.54,97.55,97.535,97.55,205200000.0
2009-02-26 02:41:00,97.55,97.55,97.53,97.55,205600000.0
2009-02-26 02:42:00,97.55,97.56,97.54,97.55,461300001.0
2009-02-26 02:43:00,97.55,97.56,97.54,97.54,216400000.0
2009-02-26 02:44:00,97.54,97.58,97.54,97.58,154900000.0
2009-02-26 02:45:00,97.58,97.625,97.58,97.595,421899999.0
2009-02-26 02:46:00,97.595,97.64,97.59,97.62,471700002.0
2009-02-26 02:47:00,97.63,97.66,97.61,97.645,386200000.0
2009-02-26 02:48:00,97.645,97.645,97.585,97.615,413400001.0
2009-02-26 02:49:00,97.615,97.62,97.565,97.6,575800001.0
2009-02-26 02:50:00,97.6,97.625,97.58,97.61,380800003.0
2009-02-26 02:51:00,97.62,97.62,97.59,97.59,141900000.0
2009-02-26 02:52:00,97.59,97.59,97.54,97.55,284800001.0
2009-02-26 02:53:00,97.55,97.575,97.545,97.55,372800001.0
2009-02-26 02:54:00,97.55,97.555,97.495,97.525,401799999.0
2009-02-26 02:55:00,97.525,97.565,97.51,97.545,433600002.0
2009-02-26 02:56:00,97.545,97.61,97.54,97.59,437199999.0
2009-02-26 02:57:00,97.59,97.6,97.59,97.59,277400000.0
2009-02-26 02:58:00,97.59,97.59,97.575,97.59,275800000.0
2009-02-26 02:59:00,97.59,97.595,97.575,97.59,71899999.0
2009-02-26 03:00:00,97.585,97.595,97.585,97.59,129800000.0
2009-02-26 03:01:00,97.59,97.605,97.585,97.59,195800000.0
2009-02-26 03:02:00,97.59,97.595,97.58,97.585,179900000.0
2009-02-26 03:03:00,97.58,97.59,97.575,97.59,160000002.0
2009-02-26 03:04:00,97.59,97.595,97.59,97.59,99000000.0
2009-02-26 03:05:00,97.59,97.59,97.585,97.59,303000000.0
2009-02-26 03:06:00,97.59,97.6,97.59,97.59,135000000.0
2009-02-26 03:07:00,97.59,97.595,97.59,97.595,73000000.0
2009-02-26 03:08:00,97.59,97.63,97.59,97.615,385000001.0
2009-02-26 03:09:00,97.615,97.705,97.605,97.68,663000001.0
2009-02-26 03:10:00,97.675,97.72,97.675,97.715,380000000.0
2009-02-26 03:11:00,97.71,97.71,97.68,97.7,227300000.0
2009-02-26 03:12:00,97.705,97.72,97.7,97.71,382999999.0
2009-02-26 03:13:00,97.71,97.755,97.71,97.755,514500000.0
2009-02-26 03:14:00,97.75,97.77,97.75,97.765,634400003.0
2009-02-26 03:15:00,97.76,97.77,97.75,97.76,445599999.0
2009-02-26 03:16:00,97.77,97.84,97.77,97.84,568299998.0
2009-02-26 03:17:00,97.84,97.87,97.82,97.83,720500000.0
2009-02-26 03:18:00,97.83,97.835,97.805,97.82,459400000.0
2009-02-26 03:19:00,97.82,97.835,97.81,97.825,389600000.0
2009-02-26 03:20:00,97.825,97.825,97.805,97.81,398199999.0
2009-02-26 03:21:00,97.815,97.82,97.805,97.82,325000000.0
2009-02-26 03:22:00,97.81,97.83,97.81,97.83,290700000.0
2009-02-26 03:23:00,97.83,97.83,97.815,97.83,306200001.0
2009-02-26 03:24:00,97.83,97.835,97.815,97.815,295200001.0
2009-02-26 03:25:00,97.815,97.82,97.81,97.81,65000000.0
2009-02-26 03:26:00,97.815,97.82,97.81,97.815,134400000.0
2009-02-26 03:27:00,97.815,97.815,97.815,97.815,162200000.0
2009-02-26 03:28:00,97.795,97.815,97.76,97.76,279900000.0
2009-02-26 03:29:00,97.755,97.78,97.75,97.76,316700000.0
2009-02-26 03:30:00,97.765,97.775,97.74,97.745,232600000.0
2009-02-26 03:31:00,97.755,97.755,97.735,97.745,136900000.0
2009-02-26 03:32:00,97.75,97.765,97.75,97.765,195200000.0
2009-02-26 03:33:00,97.765,97.77,97.75,97.76,273800000.0
2009-02-26 03:34:00,97.76,97.77,97.75,97.76,332600000.0
2009-02-26 03:35:00,97.765,97.77,97.75,97.75,281600000.0
2009-02-26 03:36:00,97.75,97.755,97.705,97.715,248500000.0
2009-02-26 03:37:00,97.715,97.715,97.695,97.7,200400000.0
2009-02-26 03:38:00,97.695,97.695,97.685,97.695,54000000.0
2009-02-26 03:39:00,97.695,97.705,97.695,97.695,191200001.0
2009-02-26 03:40:00,97.695,97.705,97.695,97.705,75800000.0
2009-02-26 03:41:00,97.71,97.72,97.7,97.72,251099999.0
2009-02-26 03:42:00,97.72,97.735,97.72,97.73,155200000.0
2009-02-26 03:43:00,97.73,97.73,97.72,97.72,143000000.0
2009-02-26 03:44:00,97.72,97.765,97.72,97.765,232200000.0
2009-02-26 03:45:00,97.765,97.785,97.75,97.76,282100000.0
2009-02-26 03:46:00,97.765,97.775,97.755,97.77,158400000.0
2009-02-26 03:47:00,97.77,97.79,97.76,97.785,270000000.0
2009-02-26 03:48:00,97.785,97.795,97.78,97.79,239800000.0
2009-02-26 03:49:00,97.79,97.79,97.78,97.79,131000000.0
2009-02-26 03:50:00,97.795,97.825,97.79,97.82,306900001.0
2009-02-26 03:51:00,97.83,97.84,97.81,97.83,409100001.0
2009-02-26 03:52:00,97.83,97.84,97.81,97.81,220500000.0
2009-02-26 03:53:00,97.81,97.81,97.81,97.81,139200000.0
2009-02-26 03:54:00,97.81,97.81,97.755,97.76,422699999.0
2009-02-26 03:55:00,97.765,97.77,97.75,97.75,175200000.0
2009-02-26 03:56:00,97.75,97.75,97.73,97.73,296199999.0
2009-02-26 03:57:00,97.73,97.76,97.73,97.76,315299999.0
2009-02-26 03:58:00,97.76,97.78,97.75,97.78,400200000.0
2009-02-26 03:59:00,97.78,97.79,97.78,97.78,431500000.0
2009-02-26 04:00:00,97.78,97.78,97.77,97.77,306900000.0
2009-02-26 04:01:00,97.77,97.78,97.76,97.76,340600000.0
2009-02-26 04:02:00,97.76,97.775,97.76,97.77,192400000.0
2009-02-26 04:03:00,97.77,97.77,97.76,97.76,101800000.0
2009-02-26 04:04:00,97.76,97.76,97.75,97.76,437599997.0
2009-02-26 04:05:00,97.76,97.77,97.75,97.75,210600000.0
2009-02-26 04:06:00,97.75,97.75,97.72,97.735,445600000.0
2009-02-26 04:07:00,97.735,97.745,97.73,97.74,281799997.0
2009-02-26 04:08:00,97.74,97.75,97.735,97.745,274600000.0
2009-02-26 04:09:00,97.745,97.75,97.685,97.705,382500001.0
2009-02-26 04:10:00,97.705,97.735,97.705,97.735,265600000.0
2009-02-26 04:11:00,97.735,97.755,97.715,97.73,409299999.0
2009-02-26 04:12:00,97.73,97.745,97.72,97.73,341400001.0
2009-02-26 04:13:00,97.73,97.745,97.72,97.735,306800001.0
2009-02-26 04:14:00,97.735,97.75,97.725,97.73,312000001.0
2009-02-26 04:15:00,97.73,97.75,97.73,97.75,163199998.0
2009-02-26 04:16:00,97.75,97.755,97.74,97.745,224600000.0
2009-02-26 04:17:00,97.745,97.745,97.73,97.73,207800001.0
2009-02-26 04:18:00,97.73,97.74,97.73,97.74,185800000.0
2009-02-26 04:19:00,97.74,97.74,97.73,97.73,152000000.0
2009-02-26 04:20:00,97.735,97.755,97.735,97.755,280400000.0
2009-02-26 04:21:00,97.75,97.77,97.75,97.77,458499999.0
2009-02-26 04:22:00,97.775,97.79,97.77,97.78,421800001.0
2009-02-26 04:23:00,97.775,97.81,97.77,97.8,309400003.0
2009-02-26 04:24:00,97.8,97.82,97.8,97.81,258500002.0
2009-02-26 04:25:00,97.81,97.86,97.805,97.85,728200000.0
2009-02-26 04:26:00,97.85,97.86,97.83,97.835,520300001.0
2009-02-26 04:27:00,97.835,97.835,97.815,97.82,368000002.0
2009-02-26 04:28:00,97.815,97.835,97.815,97.825,618999999.0
2009-02-26 04:29:00,97.825,97.83,97.815,97.82,310399998.0
2009-02-26 04:30:00,97.825,97.825,97.81,97.81,474600003.0
2009-02-26 04:31:00,97.81,97.815,97.81,97.81,78800000.0
2009-02-26 04:32:00,97.815,97.82,97.81,97.82,398100000.0
2009-02-26 04:33:00,97.82,97.83,97.815,97.82,361400000.0
2009-02-26 04:34:00,97.82,97.82,97.8,97.8,179600000.0
2009-02-26 04:35:00,97.8,97.81,97.785,97.805,269800000.0
2009-02-26 04:36:00,97.8,97.8,97.795,97.795,131400000.0
2009-02-26 04:37:00,97.795,97.81,97.79,97.79,67200000.0
2009-02-26 04:38:00,97.79,97.815,97.79,97.81,143800000.0
2009-02-26 04:39:00,97.81,97.825,97.81,97.815,218000002.0
2009-02-26 04:40:00,97.82,97.82,97.81,97.81,97600001.0
2009-02-26 04:41:00,97.81,97.815,97.795,97.81,146400001.0
2009-02-26 04:42:00,97.81,97.81,97.805,97.81,27600000.0
2009-02-26 04:43:00,97.815,97.82,97.81,97.815,178800000.0
2009-02-26 04:44:00,97.815,97.82,97.815,97.82,168800000.0
2009-02-26 04:45:00,97.82,97.835,97.82,97.83,191000000.0
2009-02-26 04:46:00,97.835,97.87,97.835,97.86,363600000.0
2009-02-26 04:47:00,97.86,97.86,97.845,97.845,191200000.0
2009-02-26 04:48:00,97.85,97.855,97.84,97.85,244200000.0
2009-02-26 04:49:00,97.85,97.86,97.85,97.86,41600000.0
2009-02-26 04:50:00,97.86,97.86,97.84,97.85,534400000.0
2009-02-26 04:51:00,97.855,97.87,97.845,97.845,327399999.0
2009-02-26 04:52:00,97.85,97.87,97.845,97.85,286400000.0
2009-02-26 04:53:00,97.86,97.86,97.84,97.84,127600000.0
2009-02-26 04:54:00,97.855,97.86,97.84,97.84,263600000.0
2009-02-26 04:55:00,97.84,97.84,97.83,97.83,68000000.0
2009-02-26 04:56:00,97.83,97.84,97.825,97.83,483400007.0
2009-02-26 04:57:00,97.825,97.83,97.82,97.825,210100001.0
2009-02-26 04:58:00,97.82,97.82,97.78,97.78,295200000.0
2009-02-26 04:59:00,97.78,97.79,97.775,97.79,230199999.0
2009-02-26 05:00:00,97.79,97.8,97.79,97.8,214400003.0
2009-02-26 05:01:00,97.79,97.79,97.78,97.785,87100000.0
2009-02-26 05:02:00,97.785,97.795,97.78,97.79,87500000.0
2009-02-26 05:03:00,97.795,97.795,97.77,97.77,88500000.0
2009-02-26 05:04:00,97.77,97.775,97.76,97.765,91200001.0
2009-02-26 05:05:00,97.765,97.805,97.765,97.8,201000001.0
2009-02-26 05:06:00,97.805,97.815,97.78,97.785,253800000.0
2009-02-26 05:07:00,97.785,97.785,97.775,97.78,224399999.0
2009-02-26 05:08:00,97.78,97.785,97.775,97.78,116600000.0
2009-02-26 05:09:00,97.78,97.79,97.78,97.78,152399999.0
2009-02-26 05:10:00,97.78,97.795,97.78,97.785,244800000.0
2009-02-26 05:11:00,97.785,97.785,97.785,97.785,82200000.0
2009-02-26 05:12:00,97.785,97.785,97.785,97.785,112600000.0
2009-02-26 05:13:00,97.785,97.785,97.78,97.785,137000000.0
2009-02-26 05:14:00,97.78,97.79,97.78,97.78,258199997.0
2009-02-26 05:15:00,97.78,97.785,97.78,97.78,165600001.0
2009-02-26 05:16:00,97.78,97.78,97.73,97.735,294000001.0
2009-02-26 05:17:00,97.735,97.75,97.735,97.745,235400001.0
2009-02-26 05:18:00,97.74,97.75,97.735,97.74,149000002.0
2009-02-26 05:19:00,97.74,97.75,97.735,97.74,310200002.0
2009-02-26 05:20:00,97.74,97.745,97.735,97.745,30600000.0
2009-02-26 05:21:00,97.745,97.75,97.73,97.745,166800000.0
2009-02-26 05:22:00,97.745,97.79,97.74,97.78,360399999.0
2009-02-26 05:23:00,97.78,97.78,97.77,97.775,134800000.0
2009-02-26 05:24:00,97.775,97.775,97.73,97.75,131900000.0
2009-02-26 05:25:00,97.75,97.76,97.75,97.755,106000000.0
2009-02-26 05:26:00,97.755,97.77,97.735,97.765,370100001.0
2009-02-26 05:27:00,97.765,97.77,97.765,97.77,199400000.0
2009-02-26 05:28:00,97.77,97.785,97.77,97.78,228000000.0
2009-02-26 05:29:00,97.78,97.78,97.78,97.78,37000000.0
2009-02-26 05:30:00,97.78,97.78,97.77,97.77,174200000.0
2009-02-26 05:31:00,97.77,97.77,97.765,97.765,44100000.0
2009-02-26 05:32:00,97.77,97.77,97.75,97.75,192400000.0
2009-02-26 05:33:00,97.75,97.755,97.745,97.755,115200000.0
2009-02-26 05:34:00,97.755,97.78,97.755,97.775,243800000.0
2009-02-26 05:35:00,97.775,97.775,97.765,97.765,122000000.0
2009-02-26 05:36:00,97.765,97.79,97.755,97.79,155000001.0
2009-02-26 05:37:00,97.79,97.79,97.775,97.79,186800000.0
2009-02-26 05:38:00,97.79,97.79,97.785,97.79,239799999.0
2009-02-26 05:39:00,97.79,97.79,97.79,97.79,19600000.0
2009-02-26 05:40:00,97.79,97.805,97.79,97.795,349800000.0
2009-02-26 05:41:00,97.795,97.805,97.79,97.805,204199998.0
2009-02-26 05:42:00,97.8,97.82,97.8,97.81,162599999.0
2009-02-26 05:43:00,97.805,97.82,97.805,97.82,545199997.0
2009-02-26 05:44:00,97.82,97.88,97.82,97.87,385299999.0
2009-02-26 05:45:00,97.87,97.88,97.86,97.87,162599999.0
2009-02-26 05:46:00,97.87,97.88,97.855,97.875,444200002.0
2009-02-26 05:47:00,97.88,97.92,97.88,97.89,983300012.0
2009-02-26 05:48:00,97.89,97.935,97.89,97.91,950299999.0
2009-02-26 05:49:00,97.9,97.92,97.89,97.89,482300003.0
2009-02-26 05:50:00,97.89,97.92,97.89,97.92,469500002.0
2009-02-26 05:51:00,97.92,97.94,97.91,97.91,433600000.0
2009-02-26 05:52:00,97.92,97.925,97.89,97.895,399799995.0
2009-02-26 05:53:00,97.895,97.91,97.895,97.91,80600000.0
2009-02-26 05:54:00,97.925,97.96,97.915,97.955,584900001.0
2009-02-26 05:55:00,97.955,97.97,97.94,97.945,620599995.0
2009-02-26 05:56:00,97.945,97.95,97.92,97.94,444400000.0
2009-02-26 05:57:00,97.935,97.935,97.905,97.92,432999999.0
2009-02-26 05:58:00,97.92,97.93,97.885,97.9,399799998.0
2009-02-26 05:59:00,97.9,97.94,97.9,97.92,398000000.0
2009-02-26 06:00:00,97.92,97.92,97.875,97.885,483700001.0
2009-02-26 06:01:00,97.89,97.9,97.885,97.9,54000000.0
2009-02-26 06:02:00,97.9,97.905,97.89,97.9,83800000.0
2009-02-26 06:03:00,97.905,97.905,97.89,97.89,84800000.0
2009-02-26 06:04:00,97.885,97.89,97.875,97.885,146200000.0
2009-02-26 06:05:00,97.88,97.885,97.875,97.875,123000004.0
2009-02-26 06:06:00,97.875,97.875,97.875,97.875,228000010.0
2009-02-26 06:07:00,97.875,97.875,97.87,97.87,45600001.0
2009-02-26 06:08:00,97.875,97.875,97.855,97.865,190600000.0
2009-02-26 06:09:00,97.865,97.875,97.865,97.875,36300000.0
2009-02-26 06:10:00,97.875,97.89,97.87,97.875,496000005.0
2009-02-26 06:11:00,97.875,97.88,97.875,97.875,72000001.0
2009-02-26 06:12:00,97.88,97.89,97.88,97.885,135200000.0
2009-02-26 06:13:00,97.89,97.89,97.875,97.89,95399999.0
2009-02-26 06:14:00,97.89,97.9,97.86,97.865,194700000.0
2009-02-26 06:15:00,97.865,97.92,97.865,97.89,685699997.0
2009-02-26 06:16:00,97.89,97.9,97.885,97.9,107600000.0
2009-02-26 06:17:00,97.9,97.91,97.9,97.9,220000000.0
2009-02-26 06:18:00,97.9,97.9,97.9,97.9,166999995.0
2009-02-26 06:19:00,97.9,97.92,97.9,97.92,83000000.0
2009-02-26 06:20:00,97.92,97.92,97.91,97.915,130200000.0
2009-02-26 06:21:00,97.92,97.935,97.915,97.92,372200000.0
2009-02-26 06:22:00,97.92,97.93,97.905,97.915,346000000.0
2009-02-26 06:23:00,97.905,97.915,97.905,97.905,59900000.0
2009-02-26 06:24:00,97.905,97.905,97.855,97.87,778300004.0
2009-02-26 06:25:00,97.875,97.9,97.875,97.89,481400004.0
2009-02-26 06:26:00,97.89,97.895,97.875,97.875,165500003.0
2009-02-26 06:27:00,97.88,97.88,97.875,97.875,114200000.0
2009-02-26 06:28:00,97.875,97.875,97.875,97.875,364599999.0
2009-02-26 06:29:00,97.875,97.895,97.875,97.89,153800000.0
2009-02-26 06:30:00,97.89,97.91,97.89,97.91,118900000.0
2009-02-26 06:31:00,97.91,97.92,97.895,97.905,51600000.0
2009-02-26 06:32:00,97.905,97.905,97.89,97.895,142800000.0
2009-02-26 06:33:00,97.89,97.89,97.88,97.89,86200000.0
2009-02-26 06:34:00,97.89,97.93,97.885,97.925,143000001.0
2009-02-26 06:35:00,97.93,97.93,97.915,97.92,101600000.0
2009-02-26 06:36:00,97.92,97.93,97.92,97.92,31400000.0
2009-02-26 06:37:00,97.92,97.92,97.88,97.91,188900000.0
2009-02-26 06:38:00,97.905,97.91,97.9,97.905,239699999.0
2009-02-26 06:39:00,97.905,97.91,97.895,97.9,114300000.0
2009-02-26 06:40:00,97.9,97.9,97.89,97.89,184599998.0
2009-02-26 06:41:00,97.89,97.89,97.875,97.875,376000001.0
2009-02-26 06:42:00,97.88,97.88,97.815,97.855,624700003.0
2009-02-26 06:43:00,97.855,97.87,97.855,97.865,379600005.0
2009-02-26 06:44:00,97.865,97.865,97.855,97.855,221400004.0
2009-02-26 06:45:00,97.87,97.875,97.855,97.875,99000001.0
2009-02-26 06:46:00,97.875,97.875,97.875,97.875,16800000.0
2009-02-26 06:47:00,97.875,97.89,97.87,97.875,90400000.0
2009-02-26 06:48:00,97.875,97.89,97.875,97.89,170600000.0
2009-02-26 06:49:00,97.89,97.89,97.875,97.875,437200000.0
2009-02-26 06:50:00,97.875,97.88,97.865,97.865,408600001.0
2009-02-26 06:51:00,97.865,97.89,97.86,97.885,297800001.0
2009-02-26 06:52:00,97.885,97.9,97.875,97.89,155000000.0
2009-02-26 06:53:00,97.89,97.9,97.875,97.885,314799999.0
2009-02-26 06:54:00,97.89,97.9,97.89,97.9,25200000.0
2009-02-26 06:55:00,97.9,97.905,97.89,97.9,283000000.0
2009-02-26 06:56:00,97.9,97.9,97.87,97.87,306200000.0
2009-02-26 06:57:00,97.87,97.875,97.87,97.875,61200000.0
2009-02-26 06:58:00,97.875,97.875,97.855,97.855,80600000.0
2009-02-26 06:59:00,97.855,97.855,97.84,97.845,292200001.0
2009-02-26 07:00:00,97.845,97.85,97.84,97.845,189199999.0
2009-02-26 07:01:00,97.85,97.865,97.84,97.84,372600001.0
2009-02-26 07:02:00,97.84,97.85,97.84,97.845,187200000.0
2009-02-26 07:03:00,97.85,97.855,97.845,97.855,174100000.0
2009-02-26 07:04:00,97.855,97.855,97.845,97.845,362400006.0
2009-02-26 07:05:00,97.845,97.86,97.84,97.84,131600000.0
2009-02-26 07:06:00,97.84,97.84,97.82,97.84,126200000.0
2009-02-26 07:07:00,97.84,97.84,97.825,97.83,167200003.0
2009-02-26 07:08:00,97.835,97.84,97.815,97.82,585000004.0
2009-02-26 07:09:00,97.82,97.825,97.815,97.82,224399999.0
2009-02-26 07:10:00,97.82,97.85,97.82,97.825,187100000.0
2009-02-26 07:11:00,97.825,97.84,97.825,97.835,100600000.0
2009-02-26 07:12:00,97.835,97.835,97.825,97.83,98800001.0
2009-02-26 07:13:00,97.83,97.83,97.815,97.815,156000000.0
2009-02-26 07:14:00,97.82,97.82,97.815,97.815,376400000.0
2009-02-26 07:15:00,97.815,97.815,97.815,97.815,126600000.0
2009-02-26 07:16:00,97.815,97.815,97.815,97.815,39000000.0
2009-02-26 07:17:00,97.815,97.82,97.815,97.815,190800003.0
2009-02-26 07:18:00,97.815,97.82,97.81,97.815,214600000.0
2009-02-26 07:19:00,97.815,97.82,97.8,97.805,317699999.0
2009-02-26 07:20:00,97.805,97.81,97.76,97.785,420800000.0
2009-02-26 07:21:00,97.785,97.8,97.78,97.79,195199999.0
2009-02-26 07:22:00,97.785,97.79,97.78,97.78,571600004.0
2009-02-26 07:23:00,97.78,97.79,97.76,97.765,336400000.0
2009-02-26 07:24:00,97.77,97.77,97.745,97.75,529000001.0
2009-02-26 07:25:00,97.75,97.755,97.73,97.75,476200006.0
2009-02-26 07:26:00,97.755,97.77,97.75,97.76,275199999.0
2009-02-26 07:27:00,97.76,97.79,97.755,97.78,312599999.0
2009-02-26 07:28:00,97.78,97.805,97.775,97.805,347200001.0
2009-02-26 07:29:00,97.805,97.82,97.8,97.82,289200000.0
2009-02-26 07:30:00,97.82,97.82,97.8,97.82,250099999.0
2009-02-26 07:31:00,97.82,97.82,97.8,97.8,263200000.0
2009-02-26 07:32:00,97.8,97.805,97.765,97.775,363199998.0
2009-02-26 07:33:00,97.78,97.795,97.775,97.775,379600001.0
2009-02-26 07:34:00,97.78,97.79,97.775,97.78,225800000.0
2009-02-26 07:35:00,97.78,97.785,97.765,97.765,289399999.0
2009-02-26 07:36:00,97.765,97.775,97.745,97.75,188600000.0
2009-02-26 07:37:00,97.75,97.765,97.75,97.75,241999999.0
2009-02-26 07:38:00,97.755,97.775,97.755,97.76,122900000.0
2009-02-26 07:39:00,97.76,97.775,97.76,97.775,226000000.0
2009-02-26 07:40:00,97.775,97.8,97.775,97.795,300400000.0
2009-02-26 07:41:00,97.805,97.805,97.79,97.795,192200000.0
2009-02-26 07:42:00,97.79,97.81,97.79,97.805,71399999.0
2009-02-26 07:43:00,97.805,97.81,97.8,97.81,218800000.0
2009-02-26 07:44:00,97.81,97.81,97.8,97.8,255400000.0
2009-02-26 07:45:00,97.8,97.8,97.785,97.795,203800000.0
2009-02-26 07:46:00,97.795,97.8,97.795,97.8,60600000.0
2009-02-26 07:47:00,97.8,97.8,97.795,97.795,128800000.0
2009-02-26 07:48:00,97.795,97.8,97.79,97.795,123200000.0
2009-02-26 07:49:00,97.795,97.8,97.755,97.76,181600000.0
2009-02-26 07:50:00,97.76,97.775,97.76,97.775,59000000.0
2009-02-26 07:51:00,97.775,97.78,97.76,97.765,215400000.0
2009-02-26 07:52:00,97.765,97.77,97.755,97.76,124600000.0
2009-02-26 07:53:00,97.765,97.79,97.765,97.785,66800000.0
2009-02-26 07:54:00,97.785,97.8,97.78,97.795,86400000.0
2009-02-26 07:55:00,97.795,97.8,97.78,97.8,382899999.0
2009-02-26 07:56:00,97.8,97.81,97.79,97.81,321400000.0
2009-02-26 07:57:00,97.805,97.81,97.795,97.81,165500000.0
2009-02-26 07:58:00,97.81,97.81,97.8,97.805,110200000.0
2009-02-26 07:59:00,97.8,97.8,97.78,97.8,141500000.0
2009-02-26 08:00:00,97.8,97.8,97.775,97.78,191600000.0
2009-02-26 08:01:00,97.785,97.785,97.77,97.775,112400000.0
2009-02-26 08:02:00,97.775,97.78,97.765,97.765,196200000.0
2009-02-26 08:03:00,97.765,97.765,97.715,97.72,243100000.0
2009-02-26 08:04:00,97.725,97.725,97.675,97.725,373000000.0
2009-02-26 08:05:00,97.725,97.73,97.695,97.73,254800000.0
2009-02-26 08:06:00,97.73,97.73,97.705,97.72,213000000.0
2009-02-26 08:07:00,97.72,97.72,97.705,97.71,195800003.0
2009-02-26 08:08:00,97.715,97.715,97.655,97.66,351200001.0
2009-02-26 08:09:00,97.66,97.73,97.66,97.68,390800005.0
2009-02-26 08:10:00,97.685,97.72,97.68,97.72,322999997.0
2009-02-26 08:11:00,97.72,97.72,97.71,97.715,91200000.0
2009-02-26 08:12:00,97.715,97.72,97.705,97.72,131600000.0
2009-02-26 08:13:00,97.72,97.73,97.72,97.725,124800002.0
2009-02-26 08:14:00,97.72,97.765,97.72,97.755,462199999.0
2009-02-26 08:15:00,97.76,97.78,97.75,97.77,359599996.0
2009-02-26 08:16:00,97.775,97.785,97.76,97.78,261400003.0
2009-02-26 08:17:00,97.79,97.79,97.78,97.785,282399999.0
2009-02-26 08:18:00,97.79,97.81,97.785,97.785,228900000.0
2009-02-26 08:19:00,97.785,97.8,97.78,97.79,180600000.0
2009-02-26 08:20:00,97.79,97.82,97.79,97.82,175000000.0
2009-02-26 08:21:00,97.815,97.845,97.815,97.83,471500001.0
2009-02-26 08:22:00,97.83,97.83,97.805,97.81,366799999.0
2009-02-26 08:23:00,97.81,97.835,97.8,97.83,417000000.0
2009-02-26 08:24:00,97.83,97.845,97.825,97.84,142200000.0
2009-02-26 08:25:00,97.835,97.835,97.81,97.825,530499998.0
2009-02-26 08:26:00,97.83,97.835,97.81,97.815,403400003.0
2009-02-26 08:27:00,97.815,97.825,97.805,97.815,228800000.0
2009-02-26 08:28:00,97.81,97.83,97.81,97.825,164000000.0
2009-02-26 08:29:00,97.825,97.84,97.82,97.83,110200000.0
2009-02-26 08:30:00,97.83,97.87,97.83,97.86,260600000.0
2009-02-26 08:31:00,97.86,97.86,97.845,97.845,329600002.0
2009-02-26 08:32:00,97.84,97.845,97.81,97.82,301299999.0
2009-02-26 08:33:00,97.81,97.82,97.805,97.805,97100000.0
2009-02-26 08:34:00,97.805,97.82,97.805,97.805,294999998.0
2009-02-26 08:35:00,97.805,97.815,97.8,97.81,207399999.0
2009-02-26 08:36:00,97.81,97.845,97.81,97.835,199700000.0
2009-02-26 08:37:00,97.835,97.86,97.83,97.855,300000000.0
2009-02-26 08:38:00,97.855,97.87,97.825,97.855,467800002.0
2009-02-26 08:39:00,97.855,97.865,97.825,97.84,702400002.0
2009-02-26 08:40:00,97.845,97.935,97.845,97.935,818400002.0
2009-02-26 08:41:00,97.94,97.95,97.9,97.92,567100001.0
2009-02-26 08:42:00,97.915,97.915,97.86,97.865,737299994.0
2009-02-26 08:43:00,97.87,97.885,97.86,97.86,481100000.0
2009-02-26 08:44:00,97.865,97.885,97.855,97.875,418099999.0
2009-02-26 08:45:00,97.875,97.88,97.825,97.855,867499998.0
2009-02-26 08:46:00,97.865,97.87,97.84,97.845,457400000.0
2009-02-26 08:47:00,97.845,97.86,97.845,97.85,418799998.0
2009-02-26 08:48:00,97.855,97.86,97.835,97.85,584000000.0
2009-02-26 08:49:00,97.85,97.87,97.845,97.855,652399991.0
2009-02-26 08:50:00,97.86,97.86,97.83,97.85,678900003.0
2009-02-26 08:51:00,97.85,97.87,97.84,97.87,651500003.0
2009-02-26 08:52:00,97.865,97.885,97.835,97.85,535100000.0
2009-02-26 08:53:00,97.85,97.87,97.845,97.855,333400000.0
2009-02-26 08:54:00,97.855,97.87,97.85,97.855,356200002.0
2009-02-26 08:55:00,97.86,97.87,97.84,97.85,403100000.0
2009-02-26 08:56:00,97.85,97.86,97.84,97.85,252199999.0
2009-02-26 08:57:00,97.85,97.86,97.845,97.855,221000004.0
2009-02-26 08:58:00,97.86,97.935,97.86,97.93,259600000.0
2009-02-26 08:59:00,97.93,97.935,97.9,97.92,631700003.0
2009-02-26 09:00:00,97.92,97.94,97.905,97.93,729399998.0
2009-02-26 09:01:00,97.925,97.96,97.925,97.94,676700000.0
2009-02-26 09:02:00,97.94,97.96,97.94,97.945,523900001.0
2009-02-26 09:03:00,97.95,97.95,97.86,97.87,848300002.0
2009-02-26 09:04:00,97.85,97.89,97.84,97.875,533699998.0
2009-02-26 09:05:00,97.88,97.89,97.84,97.86,417699999.0
2009-02-26 09:06:00,97.86,97.86,97.835,97.84,822000001.0
2009-02-26 09:07:00,97.84,97.84,97.82,97.82,382599998.0
2009-02-26 09:08:00,97.82,97.86,97.82,97.86,480600000.0
2009-02-26 09:09:00,97.855,97.86,97.82,97.84,489299999.0
2009-02-26 09:10:00,97.84,97.84,97.83,97.835,161000000.0
2009-02-26 09:11:00,97.84,97.84,97.815,97.815,224200000.0
2009-02-26 09:12:00,97.82,97.825,97.795,97.8,514100001.0
2009-02-26 09:13:00,97.795,97.805,97.765,97.79,654300000.0
2009-02-26 09:14:00,97.79,97.79,97.77,97.78,504500000.0
2009-02-26 09:15:00,97.785,97.79,97.765,97.765,264600000.0
2009-02-26 09:16:00,97.765,97.785,97.765,97.78,279599999.0
2009-02-26 09:17:00,97.78,97.82,97.78,97.815,568499999.0
2009-02-26 09:18:00,97.815,97.82,97.81,97.815,186300000.0
2009-02-26 09:19:00,97.815,97.82,97.805,97.815,444200002.0
2009-02-26 09:20:00,97.815,97.84,97.81,97.835,238400000.0
2009-02-26 09:21:00,97.835,97.84,97.825,97.835,181600000.0
2009-02-26 09:22:00,97.84,97.84,97.83,97.84,107800000.0
2009-02-26 09:23:00,97.84,97.855,97.815,97.85,578200002.0
2009-02-26 09:24:00,97.85,97.85,97.84,97.85,367100002.0
2009-02-26 09:25:00,97.85,97.89,97.825,97.855,540400002.0
2009-02-26 09:26:00,97.855,97.865,97.85,97.85,235700000.0
2009-02-26 09:27:00,97.85,97.865,97.835,97.84,365799999.0
2009-02-26 09:28:00,97.84,97.87,97.84,97.87,352900000.0
2009-02-26 09:29:00,97.865,97.88,97.855,97.86,302099999.0
2009-02-26 09:30:00,97.86,97.88,97.86,97.87,117000000.0
2009-02-26 09:31:00,97.87,97.885,97.87,97.875,186600000.0
2009-02-26 09:32:00,97.875,97.885,97.87,97.87,86799999.0
2009-02-26 09:33:00,97.87,97.875,97.845,97.855,342999999.0
2009-02-26 09:34:00,97.855,97.855,97.84,97.85,244800000.0
2009-02-26 09:35:00,97.85,97.875,97.85,97.865,628999996.0
2009-02-26 09:36:00,97.87,97.89,97.865,97.865,770199998.0
2009-02-26 09:37:00,97.86,97.875,97.855,97.875,477799993.0
2009-02-26 09:38:00,97.875,97.875,97.86,97.87,211199999.0
2009-02-26 09:39:00,97.87,97.885,97.865,97.88,263000000.0
2009-02-26 09:40:00,97.88,97.9,97.875,97.88,414800000.0
2009-02-26 09:41:00,97.88,97.885,97.87,97.875,484800008.0
2009-02-26 09:42:00,97.875,97.885,97.87,97.88,275600002.0
2009-02-26 09:43:00,97.88,97.9,97.875,97.895,388199999.0
2009-02-26 09:44:00,97.895,97.935,97.89,97.935,429900001.0
2009-02-26 09:45:00,97.935,97.965,97.935,97.95,793200002.0
2009-02-26 09:46:00,97.95,97.97,97.95,97.95,746700005.0
2009-02-26 09:47:00,97.95,97.95,97.885,97.91,982400001.0
2009-02-26 09:48:00,97.91,97.955,97.9,97.93,517799998.0
2009-02-26 09:49:00,97.93,97.95,97.915,97.93,360599999.0
2009-02-26 09:50:00,97.93,97.95,97.92,97.94,675599995.0
2009-02-26 09:51:00,97.94,97.96,97.94,97.96,121600000.0
2009-02-26 09:52:00,97.96,97.96,97.94,97.955,305599998.0
2009-02-26 09:53:00,97.95,97.955,97.95,97.95,259199999.0
2009-02-26 09:54:00,97.95,97.965,97.95,97.96,361600001.0
2009-02-26 09:55:00,97.95,97.95,97.9,97.905,485400002.0
2009-02-26 09:56:00,97.905,97.915,97.9,97.91,123800000.0
2009-02-26 09:57:00,97.91,97.925,97.9,97.91,395800000.0
2009-02-26 09:58:00,97.91,97.925,97.905,97.92,430600000.0
2009-02-26 09:59:00,97.92,97.955,97.915,97.93,480900000.0
2009-02-26 10:00:00,97.93,97.95,97.93,97.95,394000000.0
2009-02-26 10:01:00,97.95,97.95,97.915,97.915,543799993.0
2009-02-26 10:02:00,97.915,97.925,97.9,97.92,371400000.0
2009-02-26 10:03:00,97.92,97.925,97.91,97.915,345800000.0
2009-02-26 10:04:00,97.915,97.915,97.88,97.88,346999998.0
2009-02-26 10:05:00,97.88,97.9,97.86,97.885,464600000.0
2009-02-26 10:06:00,97.885,97.91,97.885,97.895,481000000.0
2009-02-26 10:07:00,97.895,97.9,97.865,97.87,492599999.0
2009-02-26 10:08:00,97.865,97.9,97.865,97.9,411699999.0
2009-02-26 10:09:00,97.895,97.895,97.87,97.87,171800000.0
2009-02-26 10:10:00,97.87,97.89,97.87,97.875,437000000.0
2009-02-26 10:11:00,97.875,97.875,97.87,97.87,68200000.0
2009-02-26 10:12:00,97.87,97.87,97.86,97.87,101400000.0
2009-02-26 10:13:00,97.87,97.87,97.845,97.845,625799997.0
2009-02-26 10:14:00,97.845,97.855,97.845,97.855,806900003.0
2009-02-26 10:15:00,97.855,97.86,97.83,97.84,512999998.0
2009-02-26 10:16:00,97.84,97.855,97.83,97.83,421399998.0
2009-02-26 10:17:00,97.83,97.845,97.795,97.81,456600000.0
2009-02-26 10:18:00,97.81,97.84,97.8,97.835,380999999.0
2009-02-26 10:19:00,97.835,97.925,97.835,97.89,555400003.0
2009-02-26 10:20:00,97.89,97.89,97.86,97.875,735599998.0
2009-02-26 10:21:00,97.875,97.92,97.87,97.905,727399999.0
2009-02-26 10:22:00,97.905,97.915,97.89,97.895,598199993.0
2009-02-26 10:23:00,97.91,97.91,97.885,97.885,239600000.0
2009-02-26 10:24:00,97.885,97.905,97.87,97.875,618400000.0
2009-02-26 10:25:00,97.875,97.89,97.86,97.865,840299993.0
2009-02-26 10:26:00,97.865,97.87,97.845,97.85,756799997.0
2009-02-26 10:27:00,97.855,97.915,97.85,97.88,871800001.0
2009-02-26 10:28:00,97.885,97.915,97.885,97.905,372799997.0
2009-02-26 10:29:00,97.905,97.92,97.9,97.9,529599997.0
2009-02-26 10:30:00,97.9,97.9,97.875,97.875,322800004.0
2009-02-26 10:31:00,97.875,97.875,97.77,97.77,731839998.0
2009-02-26 10:32:00,97.76,97.815,97.76,97.805,692599995.0
2009-02-26 10:33:00,97.81,97.83,97.785,97.815,591199999.0
2009-02-26 10:34:00,97.82,97.82,97.78,97.78,387600002.0
2009-02-26 10:35:00,97.78,97.8,97.775,97.8,653000000.0
2009-02-26 10:36:00,97.8,97.81,97.77,97.775,581400000.0
2009-02-26 10:37:00,97.78,97.78,97.765,97.775,562800000.0
2009-02-26 10:38:00,97.775,97.815,97.77,97.81,351699998.0
2009-02-26 10:39:00,97.81,97.81,97.725,97.73,509600000.0
2009-02-26 10:40:00,97.73,97.76,97.715,97.76,1052799996.0
2009-02-26 10:41:00,97.76,97.79,97.75,97.775,778599997.0
2009-02-26 10:42:00,97.785,97.795,97.775,97.795,229099998.0
2009-02-26 10:43:00,97.795,97.8,97.78,97.785,304000001.0
2009-02-26 10:44:00,97.78,97.8,97.78,97.8,68800000.0
2009-02-26 10:45:00,97.8,97.8,97.79,97.8,63800000.0
2009-02-26 10:46:00,97.805,97.84,97.8,97.805,502400001.0
2009-02-26 10:47:00,97.8,97.81,97.73,97.76,786000002.0
2009-02-26 10:48:00,97.755,97.755,97.72,97.73,358600000.0
2009-02-26 10:49:00,97.73,97.775,97.73,97.76,377799998.0
2009-02-26 10:50:00,97.755,97.76,97.725,97.725,582800000.0
2009-02-26 10:51:00,97.725,97.74,97.69,97.69,870200000.0
2009-02-26 10:52:00,97.685,97.7,97.655,97.66,664800003.0
2009-02-26 10:53:00,97.67,97.76,97.655,97.705,1306199994.0
2009-02-26 10:54:00,97.71,97.74,97.705,97.735,475900003.0
2009-02-26 10:55:00,97.73,97.735,97.665,97.67,582799998.0
2009-02-26 10:56:00,97.665,97.725,97.65,97.65,700200000.0
2009-02-26 10:57:00,97.665,97.695,97.66,97.68,492999998.0
2009-02-26 10:58:00,97.685,97.715,97.675,97.705,718399992.0
2009-02-26 10:59:00,97.71,97.72,97.685,97.72,727880003.0
2009-02-26 11:00:00,97.715,97.725,97.705,97.715,484399998.0
2009-02-26 11:01:00,97.715,97.715,97.7,97.715,567700004.0
2009-02-26 11:02:00,97.715,97.745,97.715,97.74,184600001.0
2009-02-26 11:03:00,97.73,97.76,97.725,97.76,556700000.0
2009-02-26 11:04:00,97.76,97.76,97.735,97.735,466800000.0
2009-02-26 11:05:00,97.735,97.765,97.73,97.76,464200001.0
2009-02-26 11:06:00,97.755,97.775,97.755,97.775,258800000.0
2009-02-26 11:07:00,97.775,97.78,97.75,97.765,611400001.0
2009-02-26 11:08:00,97.755,97.765,97.725,97.735,616799999.0
2009-02-26 11:09:00,97.74,97.75,97.73,97.735,364999997.0
2009-02-26 11:10:00,97.735,97.75,97.725,97.73,364600001.0
2009-02-26 11:11:00,97.73,97.73,97.715,97.725,197400000.0
2009-02-26 11:12:00,97.73,97.76,97.73,97.75,629400003.0
2009-02-26 11:13:00,97.75,97.78,97.75,97.775,462799999.0
2009-02-26 11:14:00,97.775,97.805,97.76,97.79,640999999.0
2009-02-26 11:15:00,97.79,97.79,97.765,97.78,332599998.0
2009-02-26 11:16:00,97.78,97.795,97.78,97.79,390600002.0
2009-02-26 11:17:00,97.79,97.825,97.785,97.825,1062999999.0
2009-02-26 11:18:00,97.815,97.825,97.795,97.82,574799999.0
2009-02-26 11:19:00,97.82,97.875,97.82,97.865,876599998.0
2009-02-26 11:20:00,97.87,97.885,97.86,97.885,734600000.0
2009-02-26 11:21:00,97.875,97.89,97.865,97.88,593900001.0
2009-02-26 11:22:00,97.89,97.9,97.855,97.9,574400000.0
2009-02-26 11:23:00,97.9,97.9,97.82,97.825,1005900003.0
2009-02-26 11:24:00,97.825,97.87,97.825,97.87,1012700001.0
2009-02-26 11:25:00,97.88,97.89,97.86,97.865,873100000.0
2009-02-26 11:26:00,97.87,97.89,97.86,97.88,435699999.0
2009-02-26 11:27:00,97.88,97.885,97.855,97.875,732499995.0
2009-02-26 11:28:00,97.88,97.905,97.87,97.9,498800002.0
2009-02-26 11:29:00,97.905,97.915,97.895,97.9,514799999.0
2009-02-26 11:30:00,97.9,97.91,97.87,97.87,475400001.0
2009-02-26 11:31:00,97.875,97.875,97.845,97.86,748599999.0
2009-02-26 11:32:00,97.855,97.875,97.855,97.855,830800003.0
2009-02-26 11:33:00,97.855,97.865,97.835,97.855,543800000.0
2009-02-26 11:34:00,97.855,97.86,97.81,97.84,773200000.0
2009-02-26 11:35:00,97.84,97.88,97.84,97.87,518600000.0
2009-02-26 11:36:00,97.87,97.885,97.865,97.875,575499998.0
2009-02-26 11:37:00,97.865,97.93,97.86,97.895,520799998.0
2009-02-26 11:38:00,97.885,97.94,97.885,97.935,420600000.0
2009-02-26 11:39:00,97.935,97.94,97.915,97.92,686400000.0
2009-02-26 11:40:00,97.915,97.92,97.885,97.895,514800000.0
2009-02-26 11:41:00,97.89,97.9,97.885,97.89,399600001.0
2009-02-26 11:42:00,97.89,97.89,97.845,97.855,462600000.0
2009-02-26 11:43:00,97.855,97.865,97.835,97.85,689800000.0
2009-02-26 11:44:00,97.855,97.86,97.85,97.85,192000000.0
2009-02-26 11:45:00,97.85,97.85,97.835,97.84,211400000.0
2009-02-26 11:46:00,97.84,97.84,97.82,97.82,214899999.0
2009-02-26 11:47:00,97.82,97.84,97.815,97.825,346200000.0
2009-02-26 11:48:00,97.825,97.87,97.815,97.865,402299999.0
2009-02-26 11:49:00,97.865,97.87,97.855,97.865,296000000.0
2009-02-26 11:50:00,97.86,97.89,97.86,97.875,394000001.0
2009-02-26 11:51:00,97.87,97.88,97.85,97.865,877799991.0
2009-02-26 11:52:00,97.865,97.865,97.85,97.855,324200000.0
2009-02-26 11:53:00,97.86,97.865,97.845,97.845,681199996.0
2009-02-26 11:54:00,97.845,97.855,97.845,97.85,782999976.0
2009-02-26 11:55:00,97.86,97.905,97.86,97.875,637500000.0
2009-02-26 11:56:00,97.885,97.92,97.865,97.91,681800007.0
2009-02-26 11:57:00,97.915,97.93,97.895,97.91,603599999.0
2009-02-26 11:58:00,97.915,97.92,97.88,97.885,624899998.0
2009-02-26 11:59:00,97.885,97.885,97.87,97.875,402499999.0
2009-02-26 12:00:00,97.87,97.9,97.855,97.88,570800001.0
2009-02-26 12:01:00,97.88,97.89,97.88,97.88,101000000.0
2009-02-26 12:02:00,97.88,97.88,97.86,97.865,303800001.0
2009-02-26 12:03:00,97.865,97.865,97.83,97.855,322800001.0
2009-02-26 12:04:00,97.845,97.9,97.825,97.9,832899996.0
2009-02-26 12:05:00,97.9,97.9,97.88,97.895,317399999.0
2009-02-26 12:06:00,97.895,97.92,97.89,97.92,394999997.0
2009-02-26 12:07:00,97.93,97.93,97.905,97.91,565000000.0
2009-02-26 12:08:00,97.915,97.92,97.91,97.91,271200000.0
2009-02-26 12:09:00,97.91,97.91,97.895,97.9,231000000.0
2009-02-26 12:10:00,97.9,97.92,97.9,97.915,192200000.0
2009-02-26 12:11:00,97.915,97.92,97.915,97.92,139000000.0
2009-02-26 12:12:00,97.905,97.92,97.905,97.91,213100000.0
2009-02-26 12:13:00,97.91,97.915,97.875,97.88,799700000.0
2009-02-26 12:14:00,97.88,97.915,97.875,97.915,494099998.0
2009-02-26 12:15:00,97.92,97.92,97.89,97.895,771999996.0
2009-02-26 12:16:00,97.89,97.9,97.88,97.89,557400000.0
2009-02-26 12:17:00,97.885,97.92,97.885,97.92,347799999.0
2009-02-26 12:18:00,97.92,97.92,97.905,97.915,406800001.0
2009-02-26 12:19:00,97.915,97.945,97.905,97.945,434900000.0
2009-02-26 12:20:00,97.95,97.96,97.94,97.945,453400000.0
2009-02-26 12:21:00,97.945,97.965,97.945,97.955,473399998.0
2009-02-26 12:22:00,97.955,97.965,97.94,97.95,502999999.0
2009-02-26 12:23:00,97.945,97.95,97.945,97.945,280399999.0
2009-02-26 12:24:00,97.945,97.96,97.945,97.955,280100000.0
2009-02-26 12:25:00,97.95,97.96,97.95,97.95,213600000.0
2009-02-26 12:26:00,97.955,97.96,97.945,97.955,263800000.0
2009-02-26 12:27:00,97.955,97.98,97.95,97.975,216000001.0
2009-02-26 12:28:00,97.98,97.98,97.96,97.98,309200000.0
2009-02-26 12:29:00,97.98,97.98,97.96,97.96,419900000.0
2009-02-26 12:30:00,97.96,97.97,97.955,97.97,276200000.0
2009-02-26 12:31:00,97.97,97.98,97.96,97.98,118600000.0
2009-02-26 12:32:00,97.98,97.99,97.96,97.965,529399997.0
2009-02-26 12:33:00,97.965,97.97,97.945,97.95,1430699981.0
2009-02-26 12:34:00,97.95,97.96,97.945,97.95,713799988.0
2009-02-26 12:35:00,97.95,97.95,97.93,97.93,723000002.0
2009-02-26 12:36:00,97.93,97.95,97.92,97.945,959799994.0
2009-02-26 12:37:00,97.935,97.955,97.93,97.95,986399985.0
2009-02-26 12:38:00,97.95,97.965,97.95,97.95,529999989.0
2009-02-26 12:39:00,97.95,97.965,97.95,97.955,488799995.0
2009-02-26 12:40:00,97.965,97.98,97.96,97.965,911399987.0
2009-02-26 12:41:00,97.965,97.98,97.965,97.97,445999996.0
2009-02-26 12:42:00,97.97,97.98,97.97,97.98,246200000.0
2009-02-26 12:43:00,97.98,98.0,97.92,97.93,748500003.0
2009-02-26 12:44:00,97.935,97.95,97.89,97.95,691199994.0
2009-02-26 12:45:00,97.95,97.965,97.95,97.955,910199991.0
2009-02-26 12:46:00,97.955,97.96,97.95,97.955,380899995.0
2009-02-26 12:47:00,97.955,97.995,97.95,97.985,620880001.0
2009-02-26 12:48:00,97.985,97.995,97.945,97.95,625999998.0
2009-02-26 12:49:00,97.95,97.975,97.95,97.965,953200002.0
2009-02-26 12:50:00,97.965,97.965,97.915,97.93,443399995.0
2009-02-26 12:51:00,97.935,97.935,97.93,97.93,222599995.0
2009-02-26 12:52:00,97.93,97.955,97.93,97.955,163399999.0
2009-02-26 12:53:00,97.96,97.96,97.94,97.945,267999999.0
2009-02-26 12:54:00,97.945,97.945,97.94,97.94,194399999.0
2009-02-26 12:55:00,97.935,97.945,97.915,97.925,494799999.0
2009-02-26 12:56:00,97.925,97.925,97.86,97.91,622499998.0
2009-02-26 12:57:00,97.915,97.92,97.89,97.9,377400002.0
2009-02-26 12:58:00,97.905,97.915,97.9,97.905,226400000.0
2009-02-26 12:59:00,97.905,97.905,97.885,97.885,196800000.0
2009-02-26 13:00:00,97.885,97.89,97.865,97.885,464200000.0
2009-02-26 13:01:00,97.885,97.9,97.88,97.89,307200000.0
2009-02-26 13:02:00,97.895,97.905,97.875,97.875,188600000.0
2009-02-26 13:03:00,97.875,97.89,97.875,97.885,261000000.0
2009-02-26 13:04:00,97.885,97.885,97.87,97.88,421800002.0
2009-02-26 13:05:00,97.885,97.895,97.87,97.875,527299998.0
2009-02-26 13:06:00,97.875,97.89,97.875,97.885,399999999.0
2009-02-26 13:07:00,97.885,97.895,97.885,97.885,189199999.0
2009-02-26 13:08:00,97.885,97.895,97.875,97.885,301400001.0
2009-02-26 13:09:00,97.885,97.9,97.88,97.895,322799998.0
2009-02-26 13:10:00,97.895,97.945,97.895,97.92,196900000.0
2009-02-26 13:11:00,97.92,97.93,97.905,97.905,579199997.0
2009-02-26 13:12:00,97.905,97.91,97.88,97.885,262099999.0
2009-02-26 13:13:00,97.885,97.94,97.875,97.935,495399999.0
2009-02-26 13:14:00,97.935,97.95,97.935,97.935,385200000.0
2009-02-26 13:15:00,97.94,97.95,97.935,97.94,249600000.0
2009-02-26 13:16:00,97.94,97.955,97.935,97.95,247499999.0
2009-02-26 13:17:00,97.95,97.99,97.95,97.975,287100000.0
2009-02-26 13:18:00,97.975,97.98,97.955,97.975,274000000.0
2009-02-26 13:19:00,97.975,97.98,97.965,97.965,142000000.0
2009-02-26 13:20:00,97.965,97.98,97.96,97.975,153200000.0
2009-02-26 13:21:00,97.98,97.99,97.975,97.985,238900000.0
2009-02-26 13:22:00,97.985,98.0,97.975,97.99,229200000.0
2009-02-26 13:23:00,98.0,98.005,97.975,97.975,257600000.0
2009-02-26 13:24:00,97.975,97.99,97.955,97.985,277700000.0
2009-02-26 13:25:00,97.98,97.99,97.97,97.98,181000000.0
2009-02-26 13:26:00,97.98,98.0,97.98,97.99,564400000.0
2009-02-26 13:27:00,97.99,98.01,97.99,98.0,207800000.0
2009-02-26 13:28:00,98.0,98.0,97.99,97.995,255400000.0
2009-02-26 13:29:00,98.0,98.0,97.98,97.98,447500001.0
2009-02-26 13:30:00,97.98,97.98,97.965,97.975,542200003.0
2009-02-26 13:31:00,97.965,97.975,97.95,97.96,796799997.0
2009-02-26 13:32:00,97.965,97.965,97.95,97.955,519999996.0
2009-02-26 13:33:00,97.95,97.96,97.95,97.955,151800000.0
2009-02-26 13:34:00,97.955,97.96,97.95,97.95,193400001.0
2009-02-26 13:35:00,97.95,97.96,97.945,97.95,628599988.0
2009-02-26 13:36:00,97.95,97.95,97.88,97.9,889700000.0
2009-02-26 13:37:00,97.905,97.93,97.9,97.9,881799995.0
2009-02-26 13:38:00,97.9,97.92,97.88,97.91,859199994.0
2009-02-26 13:39:00,97.915,97.92,97.885,97.885,233300000.0
2009-02-26 13:40:00,97.88,97.91,97.88,97.9,465600001.0
2009-02-26 13:41:00,97.9,97.96,97.9,97.915,523800002.0
2009-02-26 13:42:00,97.92,97.92,97.895,97.905,232599999.0
2009-02-26 13:43:00,97.905,97.92,97.9,97.9,485999995.0
2009-02-26 13:44:00,97.9,97.94,97.9,97.935,430600000.0
2009-02-26 13:45:00,97.935,97.95,97.935,97.945,446399999.0
2009-02-26 13:46:00,97.945,97.945,97.925,97.935,273400000.0
2009-02-26 13:47:00,97.935,97.935,97.92,97.92,335899998.0
2009-02-26 13:48:00,97.92,97.92,97.905,97.905,833599991.0
2009-02-26 13:49:00,97.91,97.925,97.9,97.9,934199987.0
2009-02-26 13:50:00,97.905,97.93,97.905,97.925,153400000.0
2009-02-26 13:51:00,97.925,97.93,97.915,97.93,129800000.0
2009-02-26 13:52:00,97.93,97.93,97.915,97.915,64400000.0
2009-02-26 13:53:00,97.915,97.915,97.875,97.89,513599997.0
2009-02-26 13:54:00,97.885,97.9,97.875,97.875,489799999.0
2009-02-26 13:55:00,97.88,97.88,97.87,97.88,309200002.0
2009-02-26 13:56:00,97.875,97.885,97.865,97.875,723900001.0
2009-02-26 13:57:00,97.875,97.875,97.785,97.79,583000001.0
2009-02-26 13:58:00,97.785,97.865,97.78,97.865,644999999.0
2009-02-26 13:59:00,97.865,97.865,97.84,97.85,250099999.0
2009-02-26 14:00:00,97.85,97.885,97.84,97.875,368600000.0
2009-02-26 14:01:00,97.875,97.89,97.845,97.85,422199999.0
2009-02-26 14:02:00,97.85,97.855,97.83,97.855,181200000.0
2009-02-26 14:03:00,97.86,97.86,97.84,97.845,401199995.0
2009-02-26 14:04:00,97.85,97.855,97.83,97.855,174400000.0
2009-02-26 14:05:00,97.855,97.895,97.855,97.885,651599999.0
2009-02-26 14:06:00,97.885,97.9,97.87,97.87,320999999.0
2009-02-26 14:07:00,97.87,97.87,97.84,97.86,387199997.0
2009-02-26 14:08:00,97.87,97.87,97.865,97.87,80400001.0
2009-02-26 14:09:00,97.87,97.875,97.865,97.875,176599999.0
2009-02-26 14:10:00,97.875,97.895,97.875,97.89,193600000.0
2009-02-26 14:11:00,97.89,97.895,97.885,97.89,146000000.0
2009-02-26 14:12:00,97.885,97.91,97.88,97.895,349800000.0
2009-02-26 14:13:00,97.895,97.9,97.895,97.9,176400000.0
2009-02-26 14:14:00,97.9,97.9,97.875,97.885,585800000.0
2009-02-26 14:15:00,97.885,97.905,97.885,97.905,265799998.0
2009-02-26 14:16:00,97.9,97.905,97.895,97.9,152199998.0
2009-02-26 14:17:00,97.905,97.905,97.87,97.88,283200003.0
2009-02-26 14:18:00,97.885,97.905,97.885,97.905,113600001.0
2009-02-26 14:19:00,97.91,97.915,97.905,97.91,134400000.0
2009-02-26 14:20:00,97.91,97.95,97.91,97.95,186000000.0
2009-02-26 14:21:00,97.945,97.955,97.925,97.955,528599999.0
2009-02-26 14:22:00,97.955,97.97,97.915,97.92,642799997.0
2009-02-26 14:23:00,97.915,97.925,97.915,97.925,354000000.0
2009-02-26 14:24:00,97.925,97.935,97.92,97.93,381999992.0
2009-02-26 14:25:00,97.93,97.96,97.93,97.94,321299999.0
2009-02-26 14:26:00,97.945,97.97,97.92,97.97,265700001.0
2009-02-26 14:27:00,97.97,98.01,97.965,97.995,381199999.0
2009-02-26 14:28:00,97.995,97.995,97.97,97.97,233500000.0
2009-02-26 14:29:00,97.975,97.975,97.92,97.92,483800000.0
2009-02-26 14:30:00,97.92,97.94,97.915,97.925,181400000.0
2009-02-26 14:31:00,97.93,97.935,97.925,97.935,150000000.0
2009-02-26 14:32:00,97.93,97.94,97.925,97.94,103000000.0
2009-02-26 14:33:00,97.935,97.99,97.935,97.99,300600000.0
2009-02-26 14:34:00,97.99,98.05,97.99,98.025,783599999.0
2009-02-26 14:35:00,98.03,98.04,98.0,98.005,766800002.0
2009-02-26 14:36:00,98.005,98.045,97.985,98.025,653500002.0
2009-02-26 14:37:00,98.025,98.035,98.005,98.02,624800000.0
2009-02-26 14:38:00,98.015,98.03,98.015,98.015,567199999.0
2009-02-26 14:39:00,98.015,98.02,98.005,98.01,340100003.0
2009-02-26 14:40:00,98.01,98.01,97.96,97.975,701400002.0
2009-02-26 14:41:00,97.975,97.98,97.95,97.96,445900000.0
2009-02-26 14:42:00,97.965,97.99,97.96,97.96,508600000.0
2009-02-26 14:43:00,97.96,98.045,97.96,98.035,672800000.0
2009-02-26 14:44:00,98.035,98.05,98.03,98.035,624599999.0
2009-02-26 14:45:00,98.035,98.04,98.03,98.035,450700000.0
2009-02-26 14:46:00,98.035,98.05,98.02,98.03,334400001.0
2009-02-26 14:47:00,98.03,98.065,98.02,98.06,331300000.0
2009-02-26 14:48:00,98.06,98.06,98.03,98.045,439000000.0
2009-02-26 14:49:00,98.045,98.125,98.04,98.125,685700001.0
2009-02-26 14:50:00,98.115,98.13,98.105,98.13,819199999.0
2009-02-26 14:51:00,98.13,98.14,98.105,98.115,456200000.0
2009-02-26 14:52:00,98.115,98.16,98.105,98.14,523400003.0
2009-02-26 14:53:00,98.14,98.14,98.115,98.12,461100002.0
2009-02-26 14:54:00,98.12,98.135,98.085,98.085,527300000.0
2009-02-26 14:55:00,98.085,98.125,98.085,98.12,331399999.0
2009-02-26 14:56:00,98.115,98.135,98.105,98.13,792200000.0
2009-02-26 14:57:00,98.135,98.185,98.135,98.17,958299999.0
2009-02-26 14:58:00,98.165,98.17,98.11,98.12,419400000.0
2009-02-26 14:59:00,98.12,98.13,98.12,98.125,389000000.0
2009-02-26 15:00:00,98.125,98.2,98.125,98.195,556799999.0
2009-02-26 15:01:00,98.19,98.19,98.115,98.16,537600000.0
2009-02-26 15:02:00,98.155,98.16,98.11,98.125,565000001.0
2009-02-26 15:03:00,98.12,98.12,98.025,98.04,583500001.0
2009-02-26 15:04:00,98.04,98.075,98.04,98.075,467900001.0
2009-02-26 15:05:00,98.075,98.08,98.05,98.05,592700000.0
2009-02-26 15:06:00,98.05,98.06,98.035,98.045,533000002.0
2009-02-26 15:07:00,98.035,98.045,98.03,98.03,621800002.0
2009-02-26 15:08:00,98.03,98.065,98.02,98.055,439800000.0
2009-02-26 15:09:00,98.055,98.07,98.04,98.04,382500000.0
2009-02-26 15:10:00,98.04,98.065,98.04,98.065,198800000.0
2009-02-26 15:11:00,98.065,98.07,98.015,98.015,431999999.0
2009-02-26 15:12:00,98.015,98.065,98.015,98.06,422400000.0
2009-02-26 15:13:00,98.06,98.06,98.025,98.04,503100000.0
2009-02-26 15:14:00,98.045,98.045,98.01,98.01,505900002.0
2009-02-26 15:15:00,98.015,98.02,98.005,98.015,553900003.0
2009-02-26 15:16:00,98.015,98.06,98.015,98.06,373600000.0
2009-02-26 15:17:00,98.06,98.07,98.045,98.06,374599997.0
2009-02-26 15:18:00,98.06,98.06,98.03,98.045,273200000.0
2009-02-26 15:19:00,98.055,98.07,98.035,98.06,200000000.0
2009-02-26 15:20:00,98.06,98.06,98.025,98.03,390200000.0
2009-02-26 15:21:00,98.03,98.05,98.02,98.03,460400000.0
2009-02-26 15:22:00,98.03,98.05,97.99,97.99,344100001.0
2009-02-26 15:23:00,97.995,98.005,97.98,97.985,345800000.0
2009-02-26 15:24:00,97.985,97.99,97.98,97.985,259000000.0
2009-02-26 15:25:00,97.985,98.015,97.985,98.005,316700000.0
2009-02-26 15:26:00,98.005,98.01,97.935,97.945,325500000.0
2009-02-26 15:27:00,97.955,97.955,97.9,97.9,530600001.0
2009-02-26 15:28:00,97.9,97.9,97.82,97.825,494700000.0
2009-02-26 15:29:00,97.82,97.855,97.78,97.855,626299998.0
2009-02-26 15:30:00,97.87,97.88,97.76,97.825,434300001.0
2009-02-26 15:31:00,97.83,97.89,97.83,97.855,505200000.0
2009-02-26 15:32:00,97.86,97.89,97.825,97.89,655400003.0
2009-02-26 15:33:00,97.885,97.945,97.85,97.875,808300002.0
2009-02-26 15:34:00,97.865,97.885,97.84,97.845,1074400001.0
2009-02-26 15:35:00,97.85,97.86,97.805,97.86,827600000.0
2009-02-26 15:36:00,97.86,97.935,97.84,97.92,822599998.0
2009-02-26 15:37:00,97.93,97.94,97.85,97.85,1103200004.0
2009-02-26 15:38:00,97.86,97.93,97.815,97.915,1012000006.0
2009-02-26 15:39:00,97.915,97.93,97.875,97.88,756200004.0
2009-02-26 15:40:00,97.885,97.89,97.82,97.835,880080003.0
2009-02-26 15:41:00,97.84,97.855,97.83,97.845,641700002.0
2009-02-26 15:42:00,97.84,97.855,97.83,97.83,677600002.0
2009-02-26 15:43:00,97.84,97.875,97.835,97.865,572400002.0
2009-02-26 15:44:00,97.85,97.855,97.815,97.825,555200001.0
2009-02-26 15:45:00,97.825,97.86,97.785,97.86,574500000.0
2009-02-26 15:46:00,97.865,97.87,97.825,97.835,628799998.0
2009-02-26 15:47:00,97.83,97.835,97.715,97.735,955000005.0
2009-02-26 15:48:00,97.735,97.77,97.705,97.77,806340000.0
2009-02-26 15:49:00,97.775,97.8,97.76,97.76,706599998.0
2009-02-26 15:50:00,97.76,97.8,97.76,97.78,410600000.0
2009-02-26 15:51:00,97.78,97.78,97.755,97.765,448000001.0
2009-02-26 15:52:00,97.765,97.8,97.755,97.8,270600002.0
2009-02-26 15:53:00,97.805,97.825,97.805,97.82,410399998.0
2009-02-26 15:54:00,97.82,97.84,97.81,97.84,348300001.0
2009-02-26 15:55:00,97.84,97.84,97.8,97.805,539199999.0
2009-02-26 15:56:00,97.805,97.815,97.78,97.815,463399995.0
2009-02-26 15:57:00,97.82,97.825,97.785,97.785,379600001.0
2009-02-26 15:58:00,97.79,97.835,97.79,97.83,349599998.0
2009-02-26 15:59:00,97.83,97.865,97.83,97.865,211800000.0
2009-02-26 16:00:00,97.875,97.9,97.875,97.9,726500004.0
2009-02-26 16:01:00,97.9,97.94,97.88,97.935,695799999.0
2009-02-26 16:02:00,97.935,97.94,97.905,97.915,573699999.0
2009-02-26 16:03:00,97.915,97.935,97.89,97.92,620700000.0
2009-02-26 16:04:00,97.92,97.94,97.91,97.935,672099998.0
2009-02-26 16:05:00,97.935,97.94,97.905,97.915,667000002.0
2009-02-26 16:06:00,97.92,97.92,97.885,97.9,723999995.0
2009-02-26 16:07:00,97.905,97.985,97.905,97.965,512799999.0
2009-02-26 16:08:00,97.965,97.97,97.945,97.95,221200000.0
2009-02-26 16:09:00,97.955,97.96,97.93,97.96,405000001.0
2009-02-26 16:10:00,97.965,97.98,97.96,97.965,196200000.0
2009-02-26 16:11:00,97.965,97.98,97.955,97.965,337100001.0
2009-02-26 16:12:00,97.97,97.985,97.97,97.975,176800000.0
2009-02-26 16:13:00,97.97,97.995,97.96,97.975,190600000.0
2009-02-26 16:14:00,97.985,97.985,97.935,97.935,384000000.0
2009-02-26 16:15:00,97.935,97.945,97.905,97.905,610999999.0
2009-02-26 16:16:00,97.905,97.905,97.845,97.875,344599999.0
2009-02-26 16:17:00,97.875,97.89,97.85,97.86,418500001.0
2009-02-26 16:18:00,97.86,97.86,97.835,97.835,160200001.0
2009-02-26 16:19:00,97.835,97.85,97.835,97.845,315399999.0
2009-02-26 16:20:00,97.845,97.86,97.835,97.84,448699998.0
2009-02-26 16:21:00,97.845,97.885,97.845,97.885,106800000.0
2009-02-26 16:22:00,97.885,97.915,97.88,97.915,146600000.0
2009-02-26 16:23:00,97.91,97.925,97.88,97.89,318699999.0
2009-02-26 16:24:00,97.89,97.9,97.875,97.875,558200000.0
2009-02-26 16:25:00,97.875,97.885,97.875,97.885,148200000.0
2009-02-26 16:26:00,97.885,97.915,97.875,97.915,391000000.0
2009-02-26 16:27:00,97.91,97.915,97.875,97.875,348800001.0
2009-02-26 16:28:00,97.87,97.885,97.87,97.87,192500000.0
2009-02-26 16:29:00,97.865,97.88,97.86,97.865,153400001.0
2009-02-26 16:30:00,97.865,97.89,97.865,97.885,158800000.0
2009-02-26 16:31:00,97.89,97.93,97.89,97.905,172100000.0
2009-02-26 16:32:00,97.9,97.905,97.85,97.875,312200001.0
2009-02-26 16:33:00,97.875,97.895,97.87,97.875,634800000.0
2009-02-26 16:34:00,97.87,97.925,97.865,97.895,480000002.0
2009-02-26 16:35:00,97.9,97.91,97.885,97.885,331200003.0
2009-02-26 16:36:00,97.89,97.915,97.89,97.905,182799999.0
2009-02-26 16:37:00,97.91,97.93,97.895,97.905,331200002.0
2009-02-26 16:38:00,97.9,97.955,97.895,97.95,493900001.0
2009-02-26 16:39:00,97.94,97.975,97.925,97.955,463100001.0
2009-02-26 16:40:00,97.96,97.96,97.94,97.945,334000001.0
2009-02-26 16:41:00,97.95,97.95,97.91,97.91,267100000.0
2009-02-26 16:42:00,97.91,97.925,97.905,97.915,403300002.0
2009-02-26 16:43:00,97.92,97.92,97.865,97.865,343000002.0
2009-02-26 16:44:00,97.865,97.95,97.865,97.925,518800002.0
2009-02-26 16:45:00,97.93,97.93,97.885,97.9,675500002.0
2009-02-26 16:46:00,97.9,97.93,97.89,97.895,424000000.0
2009-02-26 16:47:00,97.895,97.935,97.88,97.9,365400000.0
2009-02-26 16:48:00,97.9,97.92,97.89,97.9,558600002.0
2009-02-26 16:49:00,97.895,97.905,97.875,97.875,506200002.0
2009-02-26 16:50:00,97.89,97.94,97.875,97.915,447000004.0
2009-02-26 16:51:00,97.915,97.93,97.91,97.93,748200000.0
2009-02-26 16:52:00,97.925,97.93,97.91,97.92,340600000.0
2009-02-26 16:53:00,97.92,97.935,97.9,97.935,284400000.0
2009-02-26 16:54:00,97.93,97.94,97.915,97.915,377900001.0
2009-02-26 16:55:00,97.91,97.925,97.885,97.925,322000001.0
2009-02-26 16:56:00,97.935,97.95,97.915,97.93,427800002.0
2009-02-26 16:57:00,97.945,97.95,97.925,97.935,197400000.0
2009-02-26 16:58:00,97.925,97.95,97.89,97.895,393500001.0
2009-02-26 16:59:00,97.905,97.925,97.89,97.89,398499998.0
2009-02-26 17:00:00,97.895,97.955,97.875,97.955,554000000.0
2009-02-26 17:01:00,97.955,97.985,97.9,97.955,1034800001.0
2009-02-26 17:02:00,97.955,97.99,97.945,97.955,463999997.0
2009-02-26 17:03:00,97.955,97.955,97.92,97.945,407000001.0
2009-02-26 17:04:00,97.945,97.98,97.945,97.97,523399999.0
2009-02-26 17:05:00,97.97,98.005,97.965,98.005,360400003.0
2009-02-26 17:06:00,98.005,98.06,98.005,98.035,546600002.0
2009-02-26 17:07:00,98.035,98.09,98.025,98.09,593900000.0
2009-02-26 17:08:00,98.09,98.09,98.035,98.04,562400000.0
2009-02-26 17:09:00,98.055,98.07,98.025,98.05,596899999.0
2009-02-26 17:10:00,98.035,98.05,98.02,98.04,896899999.0
2009-02-26 17:11:00,98.045,98.05,98.015,98.035,434000001.0
2009-02-26 17:12:00,98.04,98.05,98.03,98.045,522000002.0
2009-02-26 17:13:00,98.05,98.05,98.035,98.05,338000005.0
2009-02-26 17:14:00,98.055,98.07,98.05,98.055,276400000.0
2009-02-26 17:15:00,98.055,98.125,98.055,98.12,579499998.0
2009-02-26 17:16:00,98.12,98.175,98.11,98.16,562000003.0
2009-02-26 17:17:00,98.165,98.165,98.12,98.135,771900001.0
2009-02-26 17:18:00,98.135,98.18,98.135,98.18,522900005.0
2009-02-26 17:19:00,98.18,98.19,98.155,98.17,426100001.0
2009-02-26 17:20:00,98.17,98.19,98.16,98.18,360400000.0
2009-02-26 17:21:00,98.18,98.18,98.12,98.14,348200000.0
2009-02-26 17:22:00,98.14,98.14,98.1,98.105,297999999.0
2009-02-26 17:23:00,98.105,98.16,98.105,98.135,483300001.0
2009-02-26 17:24:00,98.135,98.16,98.125,98.15,351900000.0
2009-02-26 17:25:00,98.155,98.17,98.15,98.17,290000000.0
2009-02-26 17:26:00,98.16,98.16,98.125,98.13,433800001.0
2009-02-26 17:27:00,98.12,98.18,98.11,98.155,346200000.0
2009-02-26 17:28:00,98.15,98.18,98.14,98.18,394400000.0
2009-02-26 17:29:00,98.17,98.2,98.155,98.18,507799999.0
2009-02-26 17:30:00,98.175,98.2,98.13,98.14,613600002.0
2009-02-26 17:31:00,98.14,98.165,98.13,98.13,449600000.0
2009-02-26 17:32:00,98.13,98.165,98.13,98.15,658599999.0
2009-02-26 17:33:00,98.15,98.18,98.15,98.17,593399999.0
2009-02-26 17:34:00,98.175,98.22,98.175,98.22,526600002.0
2009-02-26 17:35:00,98.22,98.3,98.2,98.28,516199999.0
2009-02-26 17:36:00,98.29,98.38,98.275,98.355,872800000.0
2009-02-26 17:37:00,98.355,98.415,98.34,98.41,637999999.0
2009-02-26 17:38:00,98.41,98.435,98.385,98.39,1081800000.0
2009-02-26 17:39:00,98.39,98.43,98.39,98.415,525200002.0
2009-02-26 17:40:00,98.42,98.455,98.415,98.45,578400000.0
2009-02-26 17:41:00,98.45,98.48,98.445,98.48,443200000.0
2009-02-26 17:42:00,98.475,98.545,98.46,98.515,592600000.0
2009-02-26 17:43:00,98.52,98.52,98.475,98.48,627200001.0
2009-02-26 17:44:00,98.485,98.49,98.45,98.46,703000001.0
2009-02-26 17:45:00,98.455,98.46,98.385,98.39,722300001.0
2009-02-26 17:46:00,98.4,98.445,98.39,98.43,670999999.0
2009-02-26 17:47:00,98.435,98.44,98.405,98.435,443500003.0
2009-02-26 17:48:00,98.435,98.47,98.43,98.445,377599999.0
2009-02-26 17:49:00,98.445,98.46,98.425,98.44,538200001.0
2009-02-26 17:50:00,98.445,98.45,98.435,98.445,319600000.0
2009-02-26 17:51:00,98.445,98.45,98.41,98.425,374199999.0
2009-02-26 17:52:00,98.425,98.425,98.385,98.415,586800001.0
2009-02-26 17:53:00,98.415,98.445,98.39,98.435,549600001.0
2009-02-26 17:54:00,98.44,98.45,98.43,98.44,406300001.0
2009-02-26 17:55:00,98.44,98.47,98.44,98.465,455000000.0
2009-02-26 17:56:00,98.465,98.495,98.46,98.475,421800000.0
2009-02-26 17:57:00,98.47,98.49,98.46,98.475,361300000.0
2009-02-26 17:58:00,98.475,98.55,98.44,98.45,634400000.0
2009-02-26 17:59:00,98.455,98.475,98.395,98.44,588200001.0
2009-02-26 18:00:00,98.44,98.445,98.415,98.42,558199999.0
2009-02-26 18:01:00,98.415,98.425,98.37,98.38,614500001.0
2009-02-26 18:02:00,98.38,98.385,98.35,98.36,681600000.0
2009-02-26 18:03:00,98.36,98.36,98.285,98.325,807099998.0
2009-02-26 18:04:00,98.33,98.33,98.31,98.325,296699999.0
2009-02-26 18:05:00,98.325,98.33,98.305,98.325,279200001.0
2009-02-26 18:06:00,98.33,98.4,98.33,98.375,543900001.0
2009-02-26 18:07:00,98.375,98.375,98.33,98.355,458500000.0
2009-02-26 18:08:00,98.355,98.41,98.355,98.405,476600001.0
2009-02-26 18:09:00,98.405,98.44,98.385,98.4,656600003.0
2009-02-26 18:10:00,98.4,98.405,98.365,98.37,996600012.0
2009-02-26 18:11:00,98.365,98.44,98.365,98.435,646200001.0
2009-02-26 18:12:00,98.435,98.435,98.39,98.405,574100000.0
2009-02-26 18:13:00,98.405,98.405,98.365,98.385,559400004.0
2009-02-26 18:14:00,98.385,98.4,98.375,98.38,910900008.0
2009-02-26 18:15:00,98.375,98.38,98.34,98.34,731899998.0
2009-02-26 18:16:00,98.34,98.365,98.34,98.365,339500000.0
2009-02-26 18:17:00,98.365,98.385,98.36,98.365,700300004.0
2009-02-26 18:18:00,98.365,98.44,98.365,98.435,708599995.0
2009-02-26 18:19:00,98.425,98.485,98.41,98.46,727200001.0
2009-02-26 18:20:00,98.46,98.49,98.405,98.465,542400003.0
2009-02-26 18:21:00,98.465,98.465,98.37,98.39,631000001.0
2009-02-26 18:22:00,98.395,98.4,98.37,98.385,723699997.0
2009-02-26 18:23:00,98.385,98.445,98.365,98.42,486300003.0
2009-02-26 18:24:00,98.435,98.455,98.4,98.455,752799999.0
2009-02-26 18:25:00,98.455,98.535,98.455,98.52,1100299995.0
2009-02-26 18:26:00,98.52,98.615,98.52,98.605,1214100003.0
2009-02-26 18:27:00,98.61,98.65,98.6,98.625,909000003.0
2009-02-26 18:28:00,98.625,98.65,98.615,98.625,456900001.0
2009-02-26 18:29:00,98.625,98.64,98.61,98.625,479100000.0
2009-02-26 18:30:00,98.62,98.63,98.61,98.62,675899994.0
2009-02-26 18:31:00,98.625,98.625,98.605,98.605,408800000.0
2009-02-26 18:32:00,98.605,98.605,98.57,98.58,484100000.0
2009-02-26 18:33:00,98.58,98.59,98.54,98.555,518400000.0
2009-02-26 18:34:00,98.57,98.585,98.55,98.58,406000000.0
2009-02-26 18:35:00,98.585,98.6,98.585,98.6,465400003.0
2009-02-26 18:36:00,98.605,98.605,98.575,98.575,298000000.0
2009-02-26 18:37:00,98.575,98.575,98.525,98.545,347199999.0
2009-02-26 18:38:00,98.545,98.555,98.545,98.545,105400000.0
2009-02-26 18:39:00,98.545,98.55,98.53,98.545,394099999.0
2009-02-26 18:40:00,98.545,98.55,98.525,98.535,316599999.0
2009-02-26 18:41:00,98.53,98.535,98.52,98.52,219400000.0
2009-02-26 18:42:00,98.52,98.535,98.515,98.525,488800002.0
2009-02-26 18:43:00,98.54,98.615,98.54,98.615,813999997.0
2009-02-26 18:44:00,98.615,98.615,98.59,98.59,533400003.0
2009-02-26 18:45:00,98.59,98.59,98.565,98.58,528499999.0
2009-02-26 18:46:00,98.58,98.58,98.55,98.555,500599998.0
2009-02-26 18:47:00,98.555,98.57,98.54,98.565,353199997.0
2009-02-26 18:48:00,98.565,98.565,98.54,98.54,364099999.0
2009-02-26 18:49:00,98.54,98.565,98.54,98.565,189300000.0
2009-02-26 18:50:00,98.565,98.565,98.55,98.56,224399999.0
2009-02-26 18:51:00,98.56,98.565,98.55,98.56,288199999.0
2009-02-26 18:52:00,98.56,98.605,98.56,98.605,263800000.0
2009-02-26 18:53:00,98.6,98.6,98.575,98.585,130400000.0
2009-02-26 18:54:00,98.585,98.585,98.57,98.575,141900000.0
2009-02-26 18:55:00,98.57,98.605,98.57,98.605,502799999.0
2009-02-26 18:56:00,98.605,98.62,98.6,98.615,247200000.0
2009-02-26 18:57:00,98.615,98.63,98.615,98.625,110700000.0
2009-02-26 18:58:00,98.615,98.62,98.59,98.59,243800000.0
2009-02-26 18:59:00,98.59,98.59,98.55,98.55,116200000.0
2009-02-26 19:00:00,98.55,98.56,98.55,98.56,162200000.0
2009-02-26 19:01:00,98.555,98.575,98.555,98.57,286200000.0
2009-02-26 19:02:00,98.57,98.59,98.565,98.575,243400002.0
2009-02-26 19:03:00,98.575,98.595,98.57,98.57,234200001.0
2009-02-26 19:04:00,98.575,98.59,98.575,98.585,135600000.0
2009-02-26 19:05:00,98.585,98.615,98.585,98.61,298400000.0
2009-02-26 19:06:00,98.62,98.65,98.61,98.64,260400000.0
2009-02-26 19:07:00,98.64,98.67,98.64,98.665,241300000.0
2009-02-26 19:08:00,98.665,98.7,98.66,98.695,444300001.0
2009-02-26 19:09:00,98.7,98.7,98.675,98.68,365600002.0
2009-02-26 19:10:00,98.68,98.715,98.68,98.68,683699999.0
2009-02-26 19:11:00,98.675,98.675,98.615,98.635,344400000.0
2009-02-26 19:12:00,98.635,98.64,98.605,98.605,323800000.0
2009-02-26 19:13:00,98.6,98.63,98.59,98.625,274800002.0
2009-02-26 19:14:00,98.625,98.63,98.62,98.63,160600001.0
2009-02-26 19:15:00,98.635,98.66,98.635,98.655,547200001.0
2009-02-26 19:16:00,98.655,98.655,98.605,98.615,358900002.0
2009-02-26 19:17:00,98.62,98.635,98.59,98.59,272699999.0
2009-02-26 19:18:00,98.585,98.62,98.57,98.605,298800000.0
2009-02-26 19:19:00,98.605,98.63,98.605,98.62,382200000.0
2009-02-26 19:20:00,98.62,98.635,98.605,98.635,340999999.0
2009-02-26 19:21:00,98.635,98.635,98.63,98.635,61000000.0
2009-02-26 19:22:00,98.63,98.64,98.625,98.63,122000000.0
2009-02-26 19:23:00,98.635,98.69,98.635,98.65,297500002.0
2009-02-26 19:24:00,98.64,98.65,98.595,98.6,511399998.0
2009-02-26 19:25:00,98.61,98.635,98.605,98.635,285900000.0
2009-02-26 19:26:00,98.635,98.635,98.625,98.63,89000000.0
2009-02-26 19:27:00,98.63,98.63,98.595,98.605,501500000.0
2009-02-26 19:28:00,98.6,98.625,98.585,98.615,364300001.0
2009-02-26 19:29:00,98.615,98.66,98.615,98.645,289200000.0
2009-02-26 19:30:00,98.645,98.645,98.63,98.64,238400000.0
2009-02-26 19:31:00,98.64,98.65,98.63,98.65,255400000.0
2009-02-26 19:32:00,98.65,98.67,98.635,98.66,365900001.0
2009-02-26 19:33:00,98.66,98.68,98.66,98.665,195000000.0
2009-02-26 19:34:00,98.66,98.66,98.61,98.625,244900002.0
2009-02-26 19:35:00,98.63,98.655,98.63,98.655,266300000.0
2009-02-26 19:36:00,98.66,98.68,98.66,98.675,191400000.0
2009-02-26 19:37:00,98.67,98.675,98.65,98.65,139000000.0
2009-02-26 19:38:00,98.655,98.66,98.655,98.655,21600000.0
2009-02-26 19:39:00,98.655,98.655,98.625,98.635,112900000.0
2009-02-26 19:40:00,98.635,98.67,98.625,98.65,216400003.0
2009-02-26 19:41:00,98.655,98.68,98.655,98.675,134800000.0
2009-02-26 19:42:00,98.675,98.71,98.675,98.7,402000002.0
2009-02-26 19:43:00,98.7,98.71,98.65,98.65,591600002.0
2009-02-26 19:44:00,98.65,98.655,98.635,98.655,177000000.0
2009-02-26 19:45:00,98.655,98.675,98.65,98.65,211099999.0
2009-02-26 19:46:00,98.655,98.655,98.62,98.635,227899998.0
2009-02-26 19:47:00,98.63,98.63,98.615,98.615,149799998.0
2009-02-26 19:48:00,98.61,98.63,98.595,98.62,622799996.0
2009-02-26 19:49:00,98.615,98.62,98.61,98.62,181800002.0
2009-02-26 19:50:00,98.625,98.625,98.61,98.615,38000000.0
2009-02-26 19:51:00,98.615,98.615,98.615,98.615,16000000.0
2009-02-26 19:52:00,98.615,98.615,98.615,98.615,8000000.0
2009-02-26 19:53:00,98.615,98.62,98.575,98.585,281100002.0
2009-02-26 19:54:00,98.59,98.595,98.58,98.59,217400000.0
2009-02-26 19:55:00,98.595,98.6,98.56,98.57,339600000.0
2009-02-26 19:56:00,98.575,98.585,98.57,98.58,203400000.0
2009-02-26 19:57:00,98.58,98.595,98.575,98.585,214600000.0
2009-02-26 19:58:00,98.585,98.59,98.565,98.565,241600000.0
2009-02-26 19:59:00,98.565,98.575,98.555,98.575,262700000.0
2009-02-26 20:00:00,98.57,98.59,98.565,98.565,198800000.0
2009-02-26 20:01:00,98.565,98.58,98.56,98.57,404799999.0
2009-02-26 20:02:00,98.575,98.575,98.56,98.565,158400000.0
2009-02-26 20:03:00,98.565,98.575,98.565,98.57,210800000.0
2009-02-26 20:04:00,98.57,98.57,98.565,98.565,82600000.0
2009-02-26 20:05:00,98.565,98.565,98.56,98.565,70599999.0
2009-02-26 20:06:00,98.56,98.565,98.555,98.565,214099999.0
2009-02-26 20:07:00,98.565,98.565,98.53,98.535,331800000.0
2009-02-26 20:08:00,98.53,98.54,98.53,98.54,241400000.0
2009-02-26 20:09:00,98.545,98.555,98.535,98.54,353200001.0
2009-02-26 20:10:00,98.545,98.55,98.53,98.535,321900000.0
2009-02-26 20:11:00,98.535,98.535,98.505,98.51,272200000.0
2009-02-26 20:12:00,98.51,98.53,98.505,98.52,261199999.0
2009-02-26 20:13:00,98.515,98.525,98.48,98.495,451300000.0
2009-02-26 20:14:00,98.495,98.505,98.48,98.5,322900000.0
2009-02-26 20:15:00,98.495,98.495,98.43,98.435,694199998.0
2009-02-26 20:16:00,98.435,98.46,98.43,98.44,401000001.0
2009-02-26 20:17:00,98.445,98.495,98.44,98.495,423200001.0
2009-02-26 20:18:00,98.495,98.495,98.405,98.425,348000002.0
2009-02-26 20:19:00,98.425,98.45,98.425,98.44,204300000.0
2009-02-26 20:20:00,98.44,98.44,98.42,98.425,300700000.0
2009-02-26 20:21:00,98.425,98.45,98.425,98.435,277000001.0
2009-02-26 20:22:00,98.435,98.445,98.425,98.425,213400000.0
2009-02-26 20:23:00,98.42,98.425,98.41,98.425,205600001.0
2009-02-26 20:24:00,98.425,98.43,98.36,98.37,361900001.0
2009-02-26 20:25:00,98.365,98.375,98.355,98.365,492999998.0
2009-02-26 20:26:00,98.365,98.375,98.355,98.355,452399999.0
2009-02-26 20:27:00,98.355,98.36,98.33,98.35,649000000.0
2009-02-26 20:28:00,98.36,98.375,98.335,98.365,700400002.0
2009-02-26 20:29:00,98.37,98.37,98.35,98.355,283000000.0
2009-02-26 20:30:00,98.355,98.355,98.33,98.33,192800000.0
2009-02-26 20:31:00,98.33,98.33,98.32,98.32,962700001.0
2009-02-26 20:32:00,98.32,98.32,98.295,98.295,1201300003.0
2009-02-26 20:33:00,98.3,98.325,98.3,98.325,500199997.0
2009-02-26 20:34:00,98.315,98.38,98.315,98.38,267700001.0
2009-02-26 20:35:00,98.38,98.39,98.37,98.38,135900000.0
2009-02-26 20:36:00,98.38,98.39,98.375,98.375,148500000.0
2009-02-26 20:37:00,98.38,98.39,98.375,98.375,118400000.0
2009-02-26 20:38:00,98.37,98.385,98.35,98.37,427999999.0
2009-02-26 20:39:00,98.375,98.375,98.355,98.375,230600000.0
2009-02-26 20:40:00,98.375,98.41,98.375,98.395,422999999.0
2009-02-26 20:41:00,98.395,98.42,98.39,98.405,307600000.0
2009-02-26 20:42:00,98.405,98.455,98.405,98.455,572800000.0
2009-02-26 20:43:00,98.455,98.48,98.44,98.44,744000004.0
2009-02-26 20:44:00,98.44,98.46,98.44,98.46,346000001.0
2009-02-26 20:45:00,98.46,98.465,98.425,98.455,787600000.0
2009-02-26 20:46:00,98.455,98.46,98.43,98.43,344200000.0
2009-02-26 20:47:00,98.43,98.465,98.43,98.455,466400002.0
2009-02-26 20:48:00,98.455,98.455,98.405,98.41,770800004.0
2009-02-26 20:49:00,98.405,98.43,98.405,98.43,149600000.0
2009-02-26 20:50:00,98.425,98.455,98.42,98.435,314799999.0
2009-02-26 20:51:00,98.44,98.455,98.405,98.405,386400001.0
2009-02-26 20:52:00,98.42,98.445,98.4,98.435,493399997.0
2009-02-26 20:53:00,98.435,98.435,98.42,98.42,202800000.0
2009-02-26 20:54:00,98.42,98.43,98.415,98.415,176800000.0
2009-02-26 20:55:00,98.415,98.425,98.4,98.4,248200000.0
2009-02-26 20:56:00,98.39,98.435,98.39,98.435,131000000.0
2009-02-26 20:57:00,98.43,98.44,98.4,98.405,199900000.0
2009-02-26 20:58:00,98.405,98.405,98.38,98.385,259199999.0
2009-02-26 20:59:00,98.385,98.385,98.37,98.37,203800000.0
2009-02-26 21:00:00,98.37,98.375,98.36,98.365,135800001.0
2009-02-26 21:01:00,98.365,98.38,98.355,98.365,390599999.0
2009-02-26 21:02:00,98.36,98.37,98.35,98.35,246400000.0
2009-02-26 21:03:00,98.35,98.36,98.345,98.35,317200000.0
2009-02-26 21:04:00,98.35,98.35,98.32,98.32,218400000.0
2009-02-26 21:05:00,98.32,98.33,98.315,98.325,345799999.0
2009-02-26 21:06:00,98.325,98.33,98.315,98.315,180400000.0
2009-02-26 21:07:00,98.315,98.32,98.25,98.28,450800000.0
2009-02-26 21:08:00,98.28,98.28,98.265,98.265,241100000.0
2009-02-26 21:09:00,98.27,98.295,98.265,98.275,280100002.0
2009-02-26 21:10:00,98.275,98.32,98.275,98.31,272600000.0
2009-02-26 21:11:00,98.31,98.315,98.275,98.305,645400000.0
2009-02-26 21:12:00,98.305,98.305,98.28,98.285,220600000.0
2009-02-26 21:13:00,98.285,98.285,98.265,98.265,251100001.0
2009-02-26 21:14:00,98.265,98.28,98.265,98.275,189599999.0
2009-02-26 21:15:00,98.275,98.285,98.265,98.265,159400000.0
2009-02-26 21:16:00,98.265,98.28,98.26,98.265,332000001.0
2009-02-26 21:17:00,98.26,98.295,98.26,98.295,209400000.0
2009-02-26 21:18:00,98.295,98.315,98.295,98.305,268799999.0
2009-02-26 21:19:00,98.3,98.335,98.3,98.335,172600000.0
2009-02-26 21:20:00,98.335,98.375,98.335,98.37,312300000.0
2009-02-26 21:21:00,98.37,98.37,98.335,98.34,423899999.0
2009-02-26 21:22:00,98.34,98.345,98.3,98.305,776100001.0
2009-02-26 21:23:00,98.305,98.345,98.305,98.33,670499998.0
2009-02-26 21:24:00,98.325,98.325,98.295,98.31,205699998.0
2009-02-26 21:25:00,98.31,98.33,98.3,98.31,553400000.0
2009-02-26 21:26:00,98.31,98.33,98.305,98.33,281600000.0
2009-02-26 21:27:00,98.33,98.35,98.325,98.33,270500420.0
2009-02-26 21:28:00,98.33,98.335,98.325,98.325,172400000.0
2009-02-26 21:29:00,98.325,98.335,98.325,98.33,144400000.0
2009-02-26 21:30:00,98.33,98.33,98.29,98.32,403099999.0
2009-02-26 21:31:00,98.315,98.32,98.305,98.31,390200007.0
2009-02-26 21:32:00,98.305,98.315,98.305,98.315,121800000.0
2009-02-26 21:33:00,98.315,98.32,98.305,98.315,308799999.0
2009-02-26 21:34:00,98.315,98.315,98.275,98.295,504499999.0
2009-02-26 21:35:00,98.295,98.335,98.295,98.335,332400000.0
2009-02-26 21:36:00,98.335,98.335,98.315,98.315,359200000.0
2009-02-26 21:37:00,98.32,98.335,98.31,98.33,343400002.0
2009-02-26 21:38:00,98.33,98.35,98.32,98.32,145900000.0
2009-02-26 21:39:00,98.32,98.34,98.3,98.305,270600001.0
2009-02-26 21:40:00,98.305,98.315,98.305,98.305,268800000.0
2009-02-26 21:41:00,98.305,98.31,98.285,98.31,245900000.0
2009-02-26 21:42:00,98.305,98.35,98.305,98.305,323799999.0
2009-02-26 21:43:00,98.305,98.32,98.29,98.315,230000000.0
2009-02-26 21:44:00,98.315,98.315,98.29,98.295,254200000.0
2009-02-26 21:45:00,98.29,98.325,98.28,98.32,257299998.0
2009-02-26 21:46:00,98.32,98.325,98.3,98.31,236400000.0
2009-02-26 21:47:00,98.315,98.315,98.305,98.315,158200001.0
2009-02-26 21:48:00,98.315,98.335,98.315,98.335,361400000.0
2009-02-26 21:49:00,98.325,98.34,98.315,98.32,193800000.0
2009-02-26 21:50:00,98.33,98.34,98.32,98.32,113900000.0
2009-02-26 21:51:00,98.32,98.335,98.31,98.335,149000002.0
2009-02-26 21:52:00,98.33,98.335,98.325,98.325,160100000.0
2009-02-26 21:53:00,98.325,98.355,98.325,98.35,235400000.0
2009-02-26 21:54:00,98.35,98.355,98.3,98.325,436400004.0
2009-02-26 21:55:00,98.32,98.34,98.31,98.325,418000000.0
2009-02-26 21:56:00,98.33,98.355,98.32,98.325,265400000.0
2009-02-26 21:57:00,98.325,98.34,98.31,98.34,125200000.0
2009-02-26 21:58:00,98.34,98.38,98.34,98.375,197600000.0
2009-02-26 21:59:00,98.37,98.415,98.365,98.4,530000004.0
2009-02-26 22:00:00,98.4,98.415,98.39,98.39,368800000.0
2009-02-26 22:01:00,98.39,98.39,98.37,98.37,60000000.0
2009-02-26 22:02:00,98.38,98.415,98.36,98.415,250999997.0
2009-02-26 22:03:00,98.415,98.43,98.405,98.42,95200000.0
2009-02-26 22:04:00,98.42,98.42,98.395,98.395,122800000.0
2009-02-26 22:05:00,98.395,98.395,98.37,98.375,88800000.0
2009-02-26 22:06:00,98.375,98.38,98.35,98.35,391400002.0
2009-02-26 22:07:00,98.35,98.375,98.35,98.37,347600000.0
2009-02-26 22:08:00,98.37,98.37,98.36,98.36,79400000.0
2009-02-26 22:09:00,98.36,98.365,98.36,98.365,101600000.0
2009-02-26 22:10:00,98.36,98.365,98.34,98.34,187000000.0
2009-02-26 22:11:00,98.34,98.37,98.34,98.365,372200000.0
2009-02-26 22:12:00,98.37,98.37,98.36,98.36,116000000.0
2009-02-26 22:13:00,98.36,98.37,98.33,98.35,343400000.0
2009-02-26 22:14:00,98.34,98.355,98.33,98.34,192499999.0
2009-02-26 22:15:00,98.34,98.355,98.335,98.34,205000001.0
2009-02-26 22:16:00,98.34,98.37,98.33,98.36,175400000.0
2009-02-26 22:17:00,98.36,98.36,98.335,98.34,230000000.0
2009-02-26 22:18:00,98.34,98.34,98.325,98.33,99900000.0
2009-02-26 22:19:00,98.33,98.345,98.325,98.335,125200000.0
2009-02-26 22:20:00,98.335,98.34,98.335,98.34,47600000.0
2009-02-26 22:21:00,98.33,98.35,98.32,98.34,177200000.0
2009-02-26 22:22:00,98.34,98.355,98.33,98.345,295400000.0
2009-02-26 22:23:00,98.345,98.355,98.335,98.335,437600000.0
2009-02-26 22:24:00,98.335,98.365,98.335,98.365,184800002.0
2009-02-26 22:25:00,98.36,98.365,98.345,98.355,227500000.0
2009-02-26 22:26:00,98.35,98.38,98.34,98.34,198000001.0
2009-02-26 22:27:00,98.34,98.375,98.33,98.355,173800000.0
2009-02-26 22:28:00,98.35,98.4,98.345,98.385,193200000.0
2009-02-26 22:29:00,98.38,98.385,98.375,98.38,73600000.0
2009-02-26 22:30:00,98.375,98.38,98.375,98.375,73800000.0
2009-02-26 22:31:00,98.375,98.38,98.37,98.37,157000000.0
2009-02-26 22:32:00,98.37,98.385,98.365,98.37,132200000.0
2009-02-26 22:33:00,98.37,98.38,98.32,98.32,317200000.0
2009-02-26 22:34:00,98.32,98.375,98.32,98.365,124600000.0
2009-02-26 22:35:00,98.365,98.375,98.35,98.36,195200000.0
2009-02-26 22:36:00,98.365,98.375,98.365,98.37,82400000.0
2009-02-26 22:37:00,98.37,98.38,98.35,98.365,86200000.0
2009-02-26 22:38:00,98.365,98.375,98.345,98.36,151500000.0
2009-02-26 22:39:00,98.355,98.36,98.345,98.345,185100001.0
2009-02-26 22:40:00,98.345,98.395,98.345,98.395,326000000.0
2009-02-26 22:41:00,98.395,98.405,98.385,98.385,143600000.0
2009-02-26 22:42:00,98.385,98.395,98.38,98.395,268200000.0
2009-02-26 22:43:00,98.4,98.4,98.35,98.35,272300002.0
2009-02-26 22:44:00,98.365,98.365,98.335,98.35,195800000.0
2009-02-26 22:45:00,98.35,98.365,98.35,98.365,257200006.0
2009-02-26 22:46:00,98.365,98.415,98.365,98.405,299800000.0
2009-02-26 22:47:00,98.405,98.41,98.38,98.39,249500000.0
2009-02-26 22:48:00,98.385,98.39,98.37,98.37,44400000.0
2009-02-26 22:49:00,98.37,98.375,98.36,98.365,159600000.0
2009-02-26 22:50:00,98.355,98.355,98.33,98.355,290200000.0
2009-02-26 22:51:00,98.355,98.36,98.355,98.355,41600000.0
2009-02-26 22:52:00,98.36,98.36,98.35,98.355,118000000.0
2009-02-26 22:53:00,98.355,98.37,98.35,98.37,146000000.0
2009-02-26 22:54:00,98.37,98.37,98.355,98.355,82600000.0
2009-02-26 22:55:00,98.355,98.36,98.35,98.35,130000000.0
2009-02-26 22:56:00,98.35,98.35,98.35,98.35,305200000.0
2009-02-26 22:57:00,98.35,98.35,98.335,98.34,164500000.0
2009-02-26 22:58:00,98.335,98.345,98.33,98.34,85600000.0
2009-02-26 22:59:00,98.34,98.355,98.34,98.35,136200000.0
2009-02-26 23:00:00,98.34,98.365,98.335,98.36,226400000.0
2009-02-26 23:01:00,98.355,98.36,98.355,98.36,28800000.0
2009-02-26 23:02:00,98.355,98.355,98.355,98.355,5600000.0
2009-02-26 23:03:00,98.355,98.365,98.355,98.365,51200000.0
2009-02-26 23:04:00,98.37,98.405,98.37,98.38,182800001.0
2009-02-26 23:05:00,98.385,98.4,98.385,98.4,147200001.0
2009-02-26 23:06:00,98.39,98.395,98.365,98.39,77700000.0
2009-02-26 23:07:00,98.39,98.395,98.38,98.395,69600000.0
2009-02-26 23:08:00,98.395,98.4,98.38,98.395,193700000.0
2009-02-26 23:09:00,98.395,98.395,98.385,98.385,46200000.0
2009-02-26 23:10:00,98.385,98.385,98.345,98.355,131900000.0
2009-02-26 23:11:00,98.355,98.355,98.34,98.34,72100000.0
2009-02-26 23:12:00,98.35,98.355,98.34,98.355,273800000.0
2009-02-26 23:13:00,98.355,98.365,98.355,98.36,107000000.0
2009-02-26 23:14:00,98.355,98.375,98.355,98.37,101500000.0
2009-02-26 23:15:00,98.37,98.42,98.35,98.415,150700000.0
2009-02-26 23:16:00,98.41,98.415,98.4,98.41,180600000.0
2009-02-26 23:17:00,98.42,98.42,98.4,98.405,19200000.0
2009-02-26 23:18:00,98.405,98.415,98.405,98.415,18000000.0
2009-02-26 23:19:00,98.415,98.425,98.335,98.36,84000000.0
2009-02-26 23:20:00,98.375,98.375,98.36,98.37,417999997.0
2009-02-26 23:21:00,98.375,98.375,98.37,98.37,8600000.0
2009-02-26 23:22:00,98.37,98.375,98.365,98.375,89700000.0
2009-02-26 23:23:00,98.37,98.38,98.37,98.38,48800000.0
2009-02-26 23:24:00,98.375,98.4,98.375,98.385,51200000.0
2009-02-26 23:25:00,98.385,98.39,98.37,98.385,81600000.0
2009-02-26 23:26:00,98.385,98.415,98.375,98.395,213600001.0
2009-02-26 23:27:00,98.395,98.4,98.395,98.395,49800000.0
2009-02-26 23:28:00,98.395,98.405,98.39,98.4,30400000.0
2009-02-26 23:29:00,98.405,98.41,98.4,98.4,26200000.0
2009-02-26 23:30:00,98.4,98.4,98.385,98.39,75400000.0
2009-02-26 23:31:00,98.395,98.4,98.39,98.4,218400000.0
2009-02-26 23:32:00,98.4,98.43,98.385,98.405,84500000.0
2009-02-26 23:33:00,98.405,98.405,98.405,98.405,16000000.0
2009-02-26 23:34:00,98.405,98.42,98.405,98.415,134800000.0
2009-02-26 23:35:00,98.415,98.415,98.39,98.4,288200000.0
2009-02-26 23:36:00,98.405,98.405,98.385,98.39,258599999.0
2009-02-26 23:37:00,98.385,98.385,98.385,98.385,10000000.0
2009-02-26 23:38:00,98.39,98.39,98.375,98.39,208200000.0
2009-02-26 23:39:00,98.565,98.591,98.565,98.591,11400000.0
2009-02-26 23:40:00,98.39,98.395,98.39,98.395,11400000.0
2009-02-26 23:41:00,98.395,98.42,98.395,98.405,111000000.0
2009-02-26 23:42:00,98.42,98.42,98.42,98.42,28000000.0
2009-02-26 23:43:00,98.42,98.44,98.415,98.42,164699999.0
2009-02-26 23:44:00,98.42,98.42,98.415,98.42,59200000.0
2009-02-26 23:45:00,98.42,98.42,98.415,98.415,51800000.0
2009-02-26 23:46:00,98.42,98.435,98.405,98.415,292000003.0
2009-02-26 23:47:00,98.415,98.43,98.415,98.43,157400002.0
2009-02-26 23:48:00,98.435,98.44,98.425,98.43,127200004.0
2009-02-26 23:49:00,98.43,98.44,98.43,98.44,102600000.0
2009-02-26 23:50:00,98.44,98.505,98.44,98.49,344300003.0
2009-02-26 23:51:00,98.49,98.545,98.46,98.475,573600003.0
2009-02-26 23:52:00,98.48,98.52,98.47,98.515,58400000.0
2009-02-26 23:53:00,98.515,98.515,98.505,98.515,14000000.0
2009-02-26 23:54:00,98.51,98.51,98.475,98.475,82400000.0
2009-02-26 23:55:00,98.475,98.495,98.47,98.475,157000000.0
2009-02-26 23:56:00,98.48,98.485,98.475,98.48,211400000.0
2009-02-26 23:57:00,98.48,98.5,98.475,98.495,116800000.0
2009-02-26 23:58:00,98.495,98.5,98.495,98.495,6400000.0
2009-02-26 23:59:00,98.5,98.51,98.475,98.505,79800000.0
2009-02-27 00:00:00,98.5,98.52,98.49,98.515,101800000.0
2009-02-27 00:01:00,98.515,98.515,98.48,98.485,35200000.0
2009-02-27 00:02:00,98.48,98.49,98.48,98.485,13600000.0
2009-02-27 00:03:00,98.48,98.505,98.48,98.505,41200000.0
2009-02-27 00:04:00,98.5,98.505,98.495,98.495,30400000.0
2009-02-27 00:05:00,98.505,98.505,98.505,98.505,3200000.0
2009-02-27 00:06:00,98.48,98.515,98.48,98.5,74400000.0
2009-02-27 00:07:00,98.5,98.5,98.475,98.475,71800000.0
2009-02-27 00:08:00,98.475,98.49,98.465,98.465,107800000.0
2009-02-27 00:09:00,98.47,98.485,98.46,98.475,236000000.0
2009-02-27 00:10:00,98.475,98.485,98.465,98.475,79200000.0
2009-02-27 00:11:00,98.475,98.475,98.46,98.46,23000000.0
2009-02-27 00:12:00,98.46,98.46,98.46,98.46,42400000.0
2009-02-27 00:13:00,98.465,98.475,98.465,98.475,44000000.0
2009-02-27 00:14:00,98.465,98.47,98.465,98.47,7200000.0
2009-02-27 00:15:00,98.485,98.525,98.485,98.52,165599999.0
2009-02-27 00:16:00,98.535,98.555,98.51,98.54,277900000.0
2009-02-27 00:17:00,98.545,98.545,98.535,98.54,59200000.0
2009-02-27 00:18:00,98.53,98.53,98.53,98.53,4600000.0
2009-02-27 00:19:00,98.535,98.54,98.525,98.54,52400000.0
2009-02-27 00:20:00,98.535,98.535,98.53,98.53,91200000.0
2009-02-27 00:21:00,98.53,98.56,98.53,98.56,35000000.0
2009-02-27 00:22:00,98.555,98.555,98.55,98.555,83200000.0
2009-02-27 00:23:00,98.555,98.555,98.555,98.555,4000000.0
2009-02-27 00:24:00,98.555,98.555,98.545,98.545,26400000.0
2009-02-27 00:25:00,98.555,98.555,98.51,98.51,179800000.0
2009-02-27 00:26:00,98.51,98.55,98.51,98.55,306599999.0
2009-02-27 00:27:00,98.555,98.555,98.54,98.55,68800000.0
2009-02-27 00:28:00,98.555,98.56,98.555,98.56,18600000.0
2009-02-27 00:29:00,98.565,98.57,98.54,98.55,169799999.0
2009-02-27 00:30:00,98.55,98.555,98.54,98.555,258399995.0
2009-02-27 00:31:00,98.56,98.585,98.56,98.575,250199994.0
2009-02-27 00:32:00,98.575,98.6,98.575,98.58,80799999.0
2009-02-27 00:33:00,98.585,98.595,98.585,98.595,112400000.0
2009-02-27 00:34:00,98.595,98.595,98.58,98.58,151400000.0
2009-02-27 00:35:00,98.585,98.59,98.58,98.58,40600000.0
2009-02-27 00:36:00,98.59,98.59,98.58,98.58,33200000.0
2009-02-27 00:37:00,98.58,98.58,98.58,98.58,100399999.0
2009-02-27 00:38:00,98.58,98.58,98.57,98.57,89400000.0
2009-02-27 00:39:00,98.59,98.605,98.59,98.605,250000000.0
2009-02-27 00:40:00,98.6,98.6,98.6,98.6,3000000.0
2009-02-27 00:41:00,98.605,98.605,98.59,98.59,160600000.0
2009-02-27 00:42:00,98.595,98.6,98.595,98.6,16800000.0
2009-02-27 00:43:00,98.6,98.6,98.595,98.595,36800000.0
2009-02-27 00:44:00,98.595,98.6,98.595,98.6,43200000.0
2009-02-27 00:45:00,98.595,98.595,98.59,98.59,46800000.0
2009-02-27 00:46:00,98.59,98.59,98.565,98.57,187000000.0
2009-02-27 00:47:00,98.57,98.57,98.57,98.57,60600000.0
2009-02-27 00:48:00,98.565,98.57,98.56,98.57,50200000.0
2009-02-27 00:49:00,98.57,98.57,98.56,98.57,151200000.0
2009-02-27 00:50:00,98.565,98.565,98.565,98.565,10600000.0
2009-02-27 00:51:00,98.565,98.57,98.565,98.57,19200000.0
2009-02-27 00:52:00,98.565,98.565,98.525,98.53,297200000.0
2009-02-27 00:53:00,98.53,98.53,98.53,98.53,4000000.0
2009-02-27 00:54:00,98.53,98.53,98.525,98.525,4000000.0
2009-02-27 00:55:00,98.53,98.53,98.505,98.51,203400001.0
2009-02-27 00:56:00,98.51,98.55,98.51,98.55,222399999.0
2009-02-27 00:57:00,98.555,98.56,98.515,98.515,147800000.0
2009-02-27 00:58:00,98.515,98.515,98.51,98.515,23400000.0
2009-02-27 00:59:00,98.515,98.515,98.51,98.515,23800000.0
2009-02-27 01:00:00,98.515,98.525,98.515,98.52,111800000.0
2009-02-27 01:01:00,98.52,98.52,98.505,98.505,41000000.0
2009-02-27 01:02:00,98.52,98.53,98.505,98.505,172600000.0
2009-02-27 01:03:00,98.505,98.505,98.505,98.505,57600000.0
2009-02-27 01:04:00,98.505,98.515,98.505,98.51,94600000.0
2009-02-27 01:05:00,98.51,98.515,98.505,98.505,68600000.0
2009-02-27 01:06:00,98.51,98.51,98.45,98.465,327100000.0
2009-02-27 01:07:00,98.465,98.47,98.455,98.46,118100000.0
2009-02-27 01:08:00,98.455,98.46,98.39,98.4,400800001.0
2009-02-27 01:09:00,98.4,98.425,98.395,98.395,430000000.0
2009-02-27 01:10:00,98.395,98.42,98.395,98.4,222899998.0
2009-02-27 01:11:00,98.41,98.41,98.38,98.38,302999998.0
2009-02-27 01:12:00,98.38,98.385,98.35,98.38,349999997.0
2009-02-27 01:13:00,98.38,98.39,98.375,98.39,163199997.0
2009-02-27 01:14:00,98.385,98.39,98.37,98.38,164399997.0
2009-02-27 01:15:00,98.37,98.385,98.37,98.375,295199998.0
2009-02-27 01:16:00,98.375,98.38,98.37,98.37,350600000.0
2009-02-27 01:17:00,98.37,98.37,98.36,98.36,195200001.0
2009-02-27 01:18:00,98.36,98.37,98.34,98.36,261999996.0
2009-02-27 01:19:00,98.365,98.38,98.355,98.355,201999993.0
2009-02-27 01:20:00,98.36,98.37,98.355,98.37,184000000.0
2009-02-27 01:21:00,97.959,97.959,97.87,97.87,220399999.0
2009-02-27 01:22:00,98.37,98.38,98.37,98.37,220399999.0
2009-02-27 01:23:00,98.37,98.38,98.37,98.38,214800000.0
2009-02-27 01:24:00,98.375,98.375,98.36,98.36,262800000.0
2009-02-27 01:25:00,98.36,98.37,98.36,98.37,256400004.0
2009-02-27 01:26:00,98.37,98.37,98.35,98.36,653000006.0
2009-02-27 01:27:00,98.36,98.37,98.35,98.36,390500001.0
2009-02-27 01:28:00,98.36,98.365,98.36,98.365,58200000.0
2009-02-27 01:29:00,98.36,98.37,98.36,98.37,111800000.0
2009-02-27 01:30:00,98.37,98.395,98.335,98.38,120900000.0
2009-02-27 01:31:00,98.38,98.385,98.34,98.35,135600000.0
2009-02-27 01:32:00,98.35,98.36,98.345,98.355,104199999.0
2009-02-27 01:33:00,98.35,98.385,98.345,98.36,448900000.0
2009-02-27 01:34:00,98.36,98.37,98.34,98.36,356799999.0
2009-02-27 01:35:00,98.355,98.355,98.34,98.345,87700000.0
2009-02-27 01:36:00,98.35,98.365,98.34,98.355,235600000.0
2009-02-27 01:37:00,98.36,98.365,98.345,98.35,153900000.0
2009-02-27 01:38:00,98.355,98.355,98.305,98.31,190500000.0
2009-02-27 01:39:00,98.325,98.335,98.3,98.32,442099999.0
2009-02-27 01:40:00,98.32,98.345,98.32,98.34,124800000.0
2009-02-27 01:41:00,98.335,98.355,98.325,98.325,173200000.0
2009-02-27 01:42:00,98.325,98.34,98.305,98.33,342700000.0
2009-02-27 01:43:00,98.33,98.33,98.27,98.27,176400000.0
2009-02-27 01:44:00,98.265,98.31,98.265,98.29,240600000.0
2009-02-27 01:45:00,98.29,98.305,98.27,98.27,141200000.0
2009-02-27 01:46:00,98.28,98.315,98.27,98.295,274300000.0
2009-02-27 01:47:00,98.29,98.305,98.29,98.295,16400000.0
2009-02-27 01:48:00,98.29,98.305,98.285,98.29,230400001.0
2009-02-27 01:49:00,98.29,98.31,98.275,98.295,355900001.0
2009-02-27 01:50:00,98.295,98.31,98.265,98.285,321800000.0
2009-02-27 01:51:00,98.29,98.305,98.28,98.295,336500001.0
2009-02-27 01:52:00,98.295,98.315,98.29,98.31,278400001.0
2009-02-27 01:53:00,98.31,98.335,98.31,98.315,208800000.0
2009-02-27 01:54:00,98.315,98.35,98.31,98.34,392600000.0
2009-02-27 01:55:00,98.335,98.345,98.32,98.335,174400000.0
2009-02-27 01:56:00,98.34,98.34,98.32,98.325,91000000.0
2009-02-27 01:57:00,98.325,98.33,98.325,98.325,63600000.0
2009-02-27 01:58:00,98.325,98.335,98.325,98.33,53400000.0
2009-02-27 01:59:00,98.33,98.34,98.33,98.34,31800000.0
2009-02-27 02:00:00,98.34,98.355,98.29,98.305,221000000.0
2009-02-27 02:01:00,98.3,98.32,98.29,98.29,149800000.0
2009-02-27 02:02:00,98.29,98.295,98.28,98.29,93200000.0
2009-02-27 02:03:00,98.29,98.3,98.285,98.3,83600000.0
2009-02-27 02:04:00,98.3,98.305,98.25,98.265,218400000.0
2009-02-27 02:05:00,98.265,98.29,98.265,98.275,254700000.0
2009-02-27 02:06:00,98.275,98.305,98.275,98.305,147500000.0
2009-02-27 02:07:00,98.31,98.315,98.3,98.305,120400000.0
2009-02-27 02:08:00,98.305,98.32,98.305,98.31,137800000.0
2009-02-27 02:09:00,98.31,98.315,98.295,98.295,69400000.0
2009-02-27 02:10:00,98.29,98.29,98.235,98.26,602599998.0
2009-02-27 02:11:00,98.26,98.26,98.185,98.195,333200000.0
2009-02-27 02:12:00,98.195,98.2,98.125,98.125,549300001.0
2009-02-27 02:13:00,98.125,98.14,98.12,98.135,329599999.0
2009-02-27 02:14:00,98.135,98.155,98.13,98.15,417299999.0
2009-02-27 02:15:00,98.145,98.17,98.13,98.155,269200000.0
2009-02-27 02:16:00,98.16,98.16,98.125,98.135,208600000.0
2009-02-27 02:17:00,98.135,98.14,98.05,98.07,354700001.0
2009-02-27 02:18:00,98.07,98.07,97.99,97.99,481200000.0
2009-02-27 02:19:00,97.99,98.005,97.97,97.98,472000000.0
2009-02-27 02:20:00,97.98,97.985,97.95,97.975,572500000.0
2009-02-27 02:21:00,97.97,97.97,97.87,97.885,457200000.0
2009-02-27 02:22:00,97.89,97.935,97.89,97.93,423000000.0
2009-02-27 02:23:00,97.94,97.975,97.935,97.97,171200000.0
2009-02-27 02:24:00,97.97,98.0,97.965,97.985,351500000.0
2009-02-27 02:25:00,97.985,97.99,97.97,97.97,210300001.0
2009-02-27 02:26:00,97.97,97.97,97.93,97.94,270400000.0
2009-02-27 02:27:00,97.945,97.965,97.94,97.95,357800001.0
2009-02-27 02:28:00,97.95,97.95,97.855,97.855,392800001.0
2009-02-27 02:29:00,97.855,97.87,97.805,97.83,278200000.0
2009-02-27 02:30:00,97.835,97.86,97.825,97.84,332600000.0
2009-02-27 02:31:00,97.84,97.84,97.82,97.84,213400000.0
2009-02-27 02:32:00,97.845,97.91,97.84,97.875,441000000.0
2009-02-27 02:33:00,97.875,97.945,97.87,97.925,487799998.0
2009-02-27 02:34:00,97.925,97.97,97.91,97.915,358000000.0
2009-02-27 02:35:00,97.915,97.94,97.905,97.925,255200000.0
2009-02-27 02:36:00,97.925,97.94,97.925,97.925,296000001.0
2009-02-27 02:37:00,97.93,97.95,97.925,97.95,395799999.0
2009-02-27 02:38:00,97.95,97.965,97.945,97.95,217600000.0
2009-02-27 02:39:00,97.955,97.965,97.91,97.95,260200000.0
2009-02-27 02:40:00,97.955,97.955,97.935,97.945,178000001.0
2009-02-27 02:41:00,97.955,97.955,97.935,97.94,226000000.0
2009-02-27 02:42:00,97.94,97.955,97.93,97.955,107600000.0
2009-02-27 02:43:00,97.955,97.96,97.94,97.94,99000000.0
2009-02-27 02:44:00,97.94,97.945,97.93,97.94,80000000.0
2009-02-27 02:45:00,97.945,97.96,97.94,97.96,309000000.0
2009-02-27 02:46:00,97.96,97.97,97.955,97.96,218800000.0
2009-02-27 02:47:00,97.96,97.965,97.94,97.94,315300000.0
2009-02-27 02:48:00,97.945,97.955,97.94,97.94,288200000.0
2009-02-27 02:49:00,97.935,97.965,97.915,97.935,364499999.0
2009-02-27 02:50:00,97.93,97.95,97.93,97.95,160800000.0
2009-02-27 02:51:00,97.95,97.95,97.885,97.905,266300000.0
2009-02-27 02:52:00,97.895,97.895,97.755,97.82,582000002.0
2009-02-27 02:53:00,97.82,97.845,97.81,97.825,342200001.0
2009-02-27 02:54:00,97.825,97.825,97.785,97.795,354300000.0
2009-02-27 02:55:00,97.795,97.855,97.785,97.835,426700000.0
2009-02-27 02:56:00,97.835,97.835,97.8,97.815,417900000.0
2009-02-27 02:57:00,97.815,97.83,97.805,97.825,406499999.0
2009-02-27 02:58:00,97.825,97.855,97.775,97.775,502100000.0
2009-02-27 02:59:00,97.775,97.775,97.705,97.735,519100000.0
2009-02-27 03:00:00,97.735,97.775,97.735,97.755,550900000.0
2009-02-27 03:01:00,97.755,97.815,97.74,97.805,517100000.0
2009-02-27 03:02:00,97.805,97.81,97.755,97.775,358799999.0
2009-02-27 03:03:00,97.78,97.825,97.775,97.82,384600000.0
2009-02-27 03:04:00,97.83,97.875,97.815,97.825,387400000.0
2009-02-27 03:05:00,97.825,97.855,97.82,97.85,198400000.0
2009-02-27 03:06:00,97.85,97.865,97.835,97.855,215800000.0
2009-02-27 03:07:00,97.85,97.87,97.845,97.87,291100000.0
2009-02-27 03:08:00,97.87,97.885,97.855,97.86,282600000.0
2009-02-27 03:09:00,97.86,97.865,97.835,97.85,334800000.0
2009-02-27 03:10:00,97.85,97.865,97.85,97.855,181200000.0
2009-02-27 03:11:00,97.86,97.865,97.855,97.855,76200000.0
2009-02-27 03:12:00,97.855,97.87,97.855,97.865,126800000.0
2009-02-27 03:13:00,97.865,97.885,97.86,97.86,313599999.0
2009-02-27 03:14:00,97.87,97.885,97.835,97.835,244800000.0
2009-02-27 03:15:00,97.835,97.845,97.77,97.77,274900000.0
2009-02-27 03:16:00,97.775,97.81,97.77,97.81,348000000.0
2009-02-27 03:17:00,97.81,97.825,97.73,97.73,358200000.0
2009-02-27 03:18:00,97.73,97.76,97.72,97.74,350599999.0
2009-02-27 03:19:00,97.74,97.785,97.74,97.765,243200000.0
2009-02-27 03:20:00,97.77,97.785,97.765,97.78,113800000.0
2009-02-27 03:21:00,97.775,97.785,97.765,97.77,108800000.0
2009-02-27 03:22:00,97.77,97.77,97.74,97.74,132900000.0
2009-02-27 03:23:00,97.74,97.74,97.65,97.67,367300000.0
2009-02-27 03:24:00,97.67,97.67,97.57,97.585,778800002.0
2009-02-27 03:25:00,97.58,97.595,97.47,97.495,636900002.0
2009-02-27 03:26:00,97.495,97.54,97.47,97.485,724599997.0
2009-02-27 03:27:00,97.49,97.53,97.49,97.53,509000000.0
2009-02-27 03:28:00,97.53,97.58,97.485,97.505,531800001.0
2009-02-27 03:29:00,97.505,97.54,97.5,97.54,336100000.0
2009-02-27 03:30:00,97.54,97.54,97.515,97.52,461500001.0
2009-02-27 03:31:00,97.52,97.565,97.52,97.54,235600000.0
2009-02-27 03:32:00,97.54,97.555,97.53,97.53,240600000.0
2009-02-27 03:33:00,97.54,97.56,97.52,97.525,262700000.0
2009-02-27 03:34:00,97.515,97.535,97.495,97.525,261100000.0
2009-02-27 03:35:00,97.525,97.535,97.51,97.535,166199998.0
2009-02-27 03:36:00,97.535,97.535,97.52,97.525,39500000.0
2009-02-27 03:37:00,97.53,97.535,97.515,97.535,166300000.0
2009-02-27 03:38:00,97.54,97.565,97.525,97.53,293400000.0
2009-02-27 03:39:00,97.55,97.565,97.43,97.53,271632000.0
2009-02-27 03:40:00,97.54,97.615,97.54,97.59,434400000.0
2009-02-27 03:41:00,97.59,97.675,97.59,97.675,312200000.0
2009-02-27 03:42:00,97.68,97.705,97.67,97.7,216700000.0
2009-02-27 03:43:00,97.7,97.76,97.7,97.755,475199999.0
2009-02-27 03:44:00,97.77,97.77,97.72,97.735,254400000.0
2009-02-27 03:45:00,97.745,97.77,97.71,97.72,243100000.0
2009-02-27 03:46:00,97.72,97.78,97.72,97.78,224000000.0
2009-02-27 03:47:00,97.78,97.795,97.75,97.765,471700003.0
2009-02-27 03:48:00,97.765,97.79,97.76,97.79,302099999.0
2009-02-27 03:49:00,97.79,97.795,97.77,97.775,404599999.0
2009-02-27 03:50:00,97.78,97.78,97.755,97.755,66400000.0
2009-02-27 03:51:00,97.745,97.765,97.74,97.75,247800003.0
2009-02-27 03:52:00,97.74,97.78,97.74,97.775,370400002.0
2009-02-27 03:53:00,97.765,97.765,97.755,97.76,147400003.0
2009-02-27 03:54:00,97.77,97.77,97.75,97.75,57700000.0
2009-02-27 03:55:00,97.75,97.755,97.745,97.755,124600001.0
2009-02-27 03:56:00,97.745,97.775,97.745,97.77,551300002.0
2009-02-27 03:57:00,97.76,97.785,97.76,97.78,174200000.0
2009-02-27 03:58:00,97.79,97.805,97.775,97.775,313500000.0
2009-02-27 03:59:00,97.775,97.785,97.765,97.78,407400001.0
2009-02-27 04:00:00,97.78,97.82,97.78,97.785,488300000.0
2009-02-27 04:01:00,97.79,97.805,97.76,97.76,383099998.0
2009-02-27 04:02:00,97.76,97.77,97.735,97.755,295400000.0
2009-02-27 04:03:00,97.755,97.755,97.73,97.73,289800001.0
2009-02-27 04:04:00,97.725,97.725,97.7,97.71,245400000.0
2009-02-27 04:05:00,97.71,97.71,97.675,97.68,207899999.0
2009-02-27 04:06:00,97.68,97.715,97.67,97.7,305499999.0
2009-02-27 04:07:00,97.705,97.71,97.68,97.685,158200000.0
2009-02-27 04:08:00,97.685,97.685,97.625,97.63,409799999.0
2009-02-27 04:09:00,97.635,97.65,97.625,97.64,330999998.0
2009-02-27 04:10:00,97.645,97.67,97.64,97.65,180600000.0
2009-02-27 04:11:00,97.645,97.665,97.64,97.66,202400000.0
2009-02-27 04:12:00,97.665,97.665,97.65,97.65,246200002.0
2009-02-27 04:13:00,97.655,97.67,97.65,97.665,269800000.0
2009-02-27 04:14:00,97.665,97.67,97.65,97.66,250600000.0
2009-02-27 04:15:00,97.66,97.69,97.66,97.675,217099999.0
2009-02-27 04:16:00,97.675,97.72,97.67,97.705,221299998.0
2009-02-27 04:17:00,97.705,97.72,97.67,97.68,352600000.0
2009-02-27 04:18:00,97.68,97.715,97.68,97.71,279200000.0
2009-02-27 04:19:00,97.71,97.745,97.71,97.715,255800000.0
2009-02-27 04:20:00,97.715,97.715,97.705,97.71,55800000.0
2009-02-27 04:21:00,97.71,97.735,97.71,97.735,259000004.0
2009-02-27 04:22:00,97.735,97.745,97.735,97.74,187199997.0
2009-02-27 04:23:00,97.74,97.74,97.68,97.685,326399999.0
2009-02-27 04:24:00,97.69,97.69,97.66,97.685,401700001.0
2009-02-27 04:25:00,97.685,97.725,97.68,97.68,553400001.0
2009-02-27 04:26:00,97.685,97.685,97.66,97.67,221600000.0
2009-02-27 04:27:00,97.67,97.67,97.665,97.67,98800000.0
2009-02-27 04:28:00,97.67,97.67,97.665,97.665,26000000.0
2009-02-27 04:29:00,97.665,97.67,97.65,97.665,316400000.0
2009-02-27 04:30:00,97.66,97.66,97.65,97.66,153900000.0
2009-02-27 04:31:00,97.66,97.67,97.66,97.665,166200002.0
2009-02-27 04:32:00,97.665,97.695,97.665,97.695,205400000.0
2009-02-27 04:33:00,97.695,97.695,97.69,97.69,62800001.0
2009-02-27 04:34:00,97.68,97.69,97.68,97.68,227200000.0
2009-02-27 04:35:00,97.68,97.68,97.665,97.67,119800001.0
2009-02-27 04:36:00,97.67,97.67,97.645,97.66,308200001.0
2009-02-27 04:37:00,97.66,97.66,97.64,97.64,181300000.0
2009-02-27 04:38:00,97.635,97.645,97.63,97.64,244500000.0
2009-02-27 04:39:00,97.64,97.655,97.64,97.655,109200000.0
2009-02-27 04:40:00,97.65,97.67,97.65,97.655,348700003.0
2009-02-27 04:41:00,97.655,97.665,97.64,97.64,364799999.0
2009-02-27 04:42:00,97.64,97.655,97.64,97.64,138600001.0
2009-02-27 04:43:00,97.64,97.64,97.62,97.64,336000001.0
2009-02-27 04:44:00,97.64,97.64,97.63,97.64,101800000.0
2009-02-27 04:45:00,97.64,97.645,97.62,97.62,160000000.0
2009-02-27 04:46:00,97.62,97.625,97.62,97.625,160400000.0
2009-02-27 04:47:00,97.62,97.63,97.585,97.6,336399999.0
2009-02-27 04:48:00,97.595,97.61,97.585,97.6,173600000.0
2009-02-27 04:49:00,97.6,97.61,97.59,97.59,315200000.0
2009-02-27 04:50:00,97.59,97.59,97.59,97.59,202999999.0
2009-02-27 04:51:00,97.59,97.59,97.52,97.55,739000000.0
2009-02-27 04:52:00,97.55,97.555,97.525,97.535,311600000.0
2009-02-27 04:53:00,97.55,97.57,97.545,97.56,415700000.0
2009-02-27 04:54:00,97.565,97.58,97.56,97.56,272900001.0
2009-02-27 04:55:00,97.56,97.57,97.535,97.545,234400000.0
2009-02-27 04:56:00,97.545,97.56,97.52,97.55,564100001.0
2009-02-27 04:57:00,97.545,97.55,97.535,97.55,239600001.0
2009-02-27 04:58:00,97.55,97.55,97.54,97.545,343800002.0
2009-02-27 04:59:00,97.54,97.555,97.54,97.55,418800003.0
2009-02-27 05:00:00,97.55,97.565,97.54,97.54,121300000.0
2009-02-27 05:01:00,97.515,97.52,97.485,97.505,580800001.0
2009-02-27 05:02:00,97.51,97.51,97.5,97.51,390800002.0
2009-02-27 05:03:00,97.51,97.51,97.485,97.49,552199997.0
2009-02-27 05:04:00,97.49,97.51,97.475,97.495,345900000.0
2009-02-27 05:05:00,97.495,97.495,97.415,97.42,643100002.0
2009-02-27 05:06:00,97.42,97.48,97.42,97.48,550599999.0
2009-02-27 05:07:00,97.48,97.5,97.46,97.47,729099999.0
2009-02-27 05:08:00,97.47,97.51,97.47,97.485,487700000.0
2009-02-27 05:09:00,97.48,97.485,97.475,97.48,220000000.0
2009-02-27 05:10:00,97.475,97.485,97.47,97.48,57400000.0
2009-02-27 05:11:00,97.485,97.5,97.48,97.495,303200000.0
2009-02-27 05:12:00,97.49,97.495,97.485,97.485,88000000.0
2009-02-27 05:13:00,97.485,97.49,97.475,97.475,268600000.0
2009-02-27 05:14:00,97.48,97.48,97.43,97.43,169000000.0
2009-02-27 05:15:00,97.43,97.465,97.415,97.425,691799999.0
2009-02-27 05:16:00,97.42,97.42,97.335,97.335,780700001.0
2009-02-27 05:17:00,97.335,97.37,97.32,97.36,524000000.0
2009-02-27 05:18:00,97.365,97.385,97.36,97.38,328000000.0
2009-02-27 05:19:00,97.375,97.385,97.355,97.36,242500000.0
2009-02-27 05:20:00,97.355,97.365,97.35,97.36,342300000.0
2009-02-27 05:21:00,97.36,97.365,97.34,97.35,217600001.0
2009-02-27 05:22:00,97.35,97.39,97.345,97.375,326600000.0
2009-02-27 05:23:00,97.375,97.42,97.375,97.415,273000000.0
2009-02-27 05:24:00,97.415,97.43,97.36,97.37,319600000.0
2009-02-27 05:25:00,97.37,97.385,97.37,97.38,59200000.0
2009-02-27 05:26:00,97.38,97.38,97.355,97.365,154599998.0
2009-02-27 05:27:00,97.365,97.365,97.32,97.335,267800000.0
2009-02-27 05:28:00,97.35,97.39,97.335,97.39,388400000.0
2009-02-27 05:29:00,97.39,97.4,97.385,97.395,628000003.0
2009-02-27 05:30:00,97.395,97.46,97.395,97.42,605399999.0
2009-02-27 05:31:00,97.41,97.42,97.4,97.42,336200002.0
2009-02-27 05:32:00,97.425,97.475,97.42,97.46,229400000.0
2009-02-27 05:33:00,97.45,97.465,97.435,97.44,427800001.0
2009-02-27 05:34:00,97.44,97.44,97.42,97.42,537400000.0
2009-02-27 05:35:00,97.42,97.445,97.415,97.445,318799999.0
2009-02-27 05:36:00,97.445,97.48,97.435,97.47,776300001.0
2009-02-27 05:37:00,97.47,97.475,97.435,97.455,557800003.0
2009-02-27 05:38:00,97.45,97.47,97.45,97.47,293600000.0
2009-02-27 05:39:00,97.47,97.51,97.46,97.51,493000001.0
2009-02-27 05:40:00,97.5,97.555,97.5,97.51,781999998.0
2009-02-27 05:41:00,97.51,97.55,97.51,97.53,468400000.0
2009-02-27 05:42:00,97.525,97.53,97.52,97.52,110800001.0
2009-02-27 05:43:00,97.515,97.515,97.47,97.48,565800001.0
2009-02-27 05:44:00,97.48,97.48,97.455,97.475,388999999.0
2009-02-27 05:45:00,97.475,97.505,97.47,97.47,415800000.0
2009-02-27 05:46:00,97.48,97.565,97.48,97.56,806400004.0
2009-02-27 05:47:00,97.57,97.585,97.565,97.575,411200000.0
2009-02-27 05:48:00,97.575,97.595,97.57,97.585,489099997.0
2009-02-27 05:49:00,97.585,97.6,97.56,97.56,638500000.0
2009-02-27 05:50:00,97.56,97.565,97.555,97.56,314799999.0
2009-02-27 05:51:00,97.56,97.585,97.56,97.575,414400002.0
2009-02-27 05:52:00,97.575,97.58,97.57,97.57,256399999.0
2009-02-27 05:53:00,97.57,97.58,97.57,97.58,204800000.0
2009-02-27 05:54:00,97.58,97.58,97.52,97.555,697799999.0
2009-02-27 05:55:00,97.555,97.56,97.53,97.54,524200000.0
2009-02-27 05:56:00,97.545,97.545,97.53,97.535,107400000.0
2009-02-27 05:57:00,97.535,97.54,97.52,97.525,160900000.0
2009-02-27 05:58:00,97.525,97.53,97.52,97.52,59300000.0
2009-02-27 05:59:00,97.52,97.545,97.515,97.535,388500001.0
2009-02-27 06:00:00,97.535,97.56,97.535,97.55,196200000.0
2009-02-27 06:01:00,97.55,97.585,97.55,97.56,431800001.0
2009-02-27 06:02:00,97.56,97.57,97.55,97.57,286200002.0
2009-02-27 06:03:00,97.57,97.59,97.56,97.59,333400002.0
2009-02-27 06:04:00,97.59,97.6,97.58,97.59,201200000.0
2009-02-27 06:05:00,97.59,97.64,97.59,97.625,482200001.0
2009-02-27 06:06:00,97.625,97.665,97.625,97.66,331000003.0
2009-02-27 06:07:00,97.66,97.675,97.645,97.645,188600001.0
2009-02-27 06:08:00,97.64,97.67,97.625,97.65,252399998.0
2009-02-27 06:09:00,97.645,97.645,97.59,97.61,387566279.0
2009-02-27 06:10:00,97.605,97.605,97.565,97.565,728000004.0
2009-02-27 06:11:00,97.565,97.575,97.55,97.555,282699999.0
2009-02-27 06:12:00,97.555,97.56,97.525,97.545,246000000.0
2009-02-27 06:13:00,97.545,97.565,97.545,97.56,231000001.0
2009-02-27 06:14:00,97.56,97.565,97.53,97.535,292700000.0
2009-02-27 06:15:00,97.535,97.57,97.51,97.56,312500001.0
2009-02-27 06:16:00,97.565,97.605,97.555,97.59,275200000.0
2009-02-27 06:17:00,97.59,97.6,97.585,97.6,159000000.0
2009-02-27 06:18:00,97.6,97.63,97.58,97.6,302200002.0
2009-02-27 06:19:00,97.6,97.635,97.6,97.61,391700000.0
2009-02-27 06:20:00,97.61,97.62,97.59,97.605,198400000.0
2009-02-27 06:21:00,97.61,97.61,97.59,97.59,282900006.0
2009-02-27 06:22:00,97.595,97.62,97.58,97.59,398200003.0
2009-02-27 06:23:00,97.59,97.605,97.585,97.595,96400000.0
2009-02-27 06:24:00,97.595,97.595,97.57,97.58,326600003.0
2009-02-27 06:25:00,97.58,97.58,97.54,97.55,119800000.0
2009-02-27 06:26:00,97.55,97.555,97.535,97.545,78400000.0
2009-02-27 06:27:00,97.54,97.55,97.535,97.545,271599998.0
2009-02-27 06:28:00,97.545,97.55,97.535,97.545,36000000.0
2009-02-27 06:29:00,97.55,97.55,97.52,97.545,375300001.0
2009-02-27 06:30:00,97.535,97.56,97.535,97.55,169700000.0
2009-02-27 06:31:00,97.55,97.55,97.54,97.54,82800000.0
2009-02-27 06:32:00,97.545,97.55,97.54,97.55,166999999.0
2009-02-27 06:33:00,97.55,97.55,97.53,97.535,211000000.0
2009-02-27 06:34:00,97.535,97.54,97.53,97.535,118000000.0
2009-02-27 06:35:00,97.53,97.54,97.53,97.53,323000000.0
2009-02-27 06:36:00,97.535,97.54,97.52,97.52,141600000.0
2009-02-27 06:37:00,97.525,97.53,97.52,97.53,93800000.0
2009-02-27 06:38:00,97.53,97.55,97.53,97.55,252800000.0
2009-02-27 06:39:00,97.55,97.56,97.54,97.54,305100001.0
2009-02-27 06:40:00,97.54,97.56,97.54,97.545,151600000.0
2009-02-27 06:41:00,97.55,97.55,97.545,97.55,83200000.0
2009-02-27 06:42:00,97.55,97.55,97.545,97.545,14400000.0
2009-02-27 06:43:00,97.545,97.55,97.54,97.55,144200002.0
2009-02-27 06:44:00,97.55,97.55,97.545,97.55,94000001.0
2009-02-27 06:45:00,97.555,97.56,97.55,97.55,61800000.0
2009-02-27 06:46:00,97.555,97.575,97.555,97.57,99700000.0
2009-02-27 06:47:00,97.575,97.595,97.565,97.58,59400000.0
2009-02-27 06:48:00,97.58,97.595,97.57,97.595,106200000.0
2009-02-27 06:49:00,97.595,97.6,97.575,97.59,139400000.0
2009-02-27 06:50:00,97.59,97.635,97.58,97.61,403600001.0
2009-02-27 06:51:00,97.61,97.62,97.61,97.61,117200000.0
2009-02-27 06:52:00,97.61,97.62,97.59,97.59,132200000.0
2009-02-27 06:53:00,97.59,97.61,97.59,97.605,84400000.0
2009-02-27 06:54:00,97.605,97.605,97.585,97.585,111600000.0
2009-02-27 06:55:00,97.58,97.59,97.58,97.58,29600000.0
2009-02-27 06:56:00,97.58,97.595,97.58,97.59,75000000.0
2009-02-27 06:57:00,97.59,97.6,97.59,97.59,116400000.0
2009-02-27 06:58:00,97.595,97.605,97.59,97.605,134899999.0
2009-02-27 06:59:00,97.605,97.605,97.6,97.6,7200000.0
2009-02-27 07:00:00,97.605,97.65,97.6,97.645,148800001.0
2009-02-27 07:01:00,97.645,97.645,97.615,97.615,48000000.0
2009-02-27 07:02:00,97.62,97.64,97.615,97.615,75200000.0
2009-02-27 07:03:00,97.615,97.655,97.615,97.655,157000000.0
2009-02-27 07:04:00,97.66,97.68,97.655,97.67,121400000.0
2009-02-27 07:05:00,97.665,97.68,97.665,97.67,63100000.0
2009-02-27 07:06:00,97.68,97.7,97.67,97.7,181700000.0
2009-02-27 07:07:00,97.705,97.74,97.705,97.735,218300000.0
2009-02-27 07:08:00,97.735,97.755,97.725,97.755,402100000.0
2009-02-27 07:09:00,97.755,97.785,97.755,97.785,368400001.0
2009-02-27 07:10:00,97.785,97.785,97.76,97.77,821200000.0
2009-02-27 07:11:00,97.77,97.77,97.735,97.75,386000000.0
2009-02-27 07:12:00,97.75,97.75,97.73,97.74,333100001.0
2009-02-27 07:13:00,97.74,97.75,97.725,97.74,424700001.0
2009-02-27 07:14:00,97.74,97.75,97.725,97.74,342900001.0
2009-02-27 07:15:00,97.74,97.74,97.71,97.72,264400000.0
2009-02-27 07:16:00,97.72,97.72,97.71,97.71,143200001.0
2009-02-27 07:17:00,97.71,97.72,97.71,97.72,87000000.0
2009-02-27 07:18:00,97.72,97.72,97.715,97.72,47600000.0
2009-02-27 07:19:00,97.73,97.75,97.715,97.75,438399999.0
2009-02-27 07:20:00,97.755,97.76,97.75,97.755,247700003.0
2009-02-27 07:21:00,97.75,97.75,97.74,97.745,42000000.0
2009-02-27 07:22:00,97.745,97.75,97.72,97.75,301299999.0
2009-02-27 07:23:00,97.75,97.75,97.735,97.74,287200000.0
2009-02-27 07:24:00,97.735,97.75,97.695,97.695,372400001.0
2009-02-27 07:25:00,97.69,97.695,97.675,97.68,303000001.0
2009-02-27 07:26:00,97.67,97.685,97.66,97.67,386300001.0
2009-02-27 07:27:00,97.675,97.68,97.67,97.67,141600000.0
2009-02-27 07:28:00,97.67,97.685,97.665,97.67,240200000.0
2009-02-27 07:29:00,97.67,97.67,97.66,97.67,164000000.0
2009-02-27 07:30:00,97.67,97.67,97.635,97.66,294400000.0
2009-02-27 07:31:00,97.66,97.665,97.655,97.655,59300000.0
2009-02-27 07:32:00,97.655,97.655,97.635,97.64,201300000.0
2009-02-27 07:33:00,97.635,97.635,97.625,97.625,259200002.0
2009-02-27 07:34:00,97.625,97.64,97.62,97.625,613000000.0
2009-02-27 07:35:00,97.625,97.65,97.62,97.645,455799998.0
2009-02-27 07:36:00,97.645,97.665,97.645,97.645,615599999.0
2009-02-27 07:37:00,97.645,97.66,97.64,97.645,512600002.0
2009-02-27 07:38:00,97.65,97.665,97.65,97.66,103000000.0
2009-02-27 07:39:00,97.66,97.665,97.65,97.66,102600000.0
2009-02-27 07:40:00,97.66,97.67,97.655,97.66,99000000.0
2009-02-27 07:41:00,97.66,97.665,97.66,97.665,66799999.0
2009-02-27 07:42:00,97.665,97.67,97.655,97.66,160200001.0
2009-02-27 07:43:00,97.66,97.66,97.645,97.65,113499999.0
2009-02-27 07:44:00,97.65,97.65,97.61,97.615,193400000.0
2009-02-27 07:45:00,97.62,97.62,97.61,97.61,91400000.0
2009-02-27 07:46:00,97.61,97.615,97.61,97.615,170999999.0
2009-02-27 07:47:00,97.61,97.615,97.58,97.585,274800000.0
2009-02-27 07:48:00,97.585,97.595,97.585,97.59,72800000.0
2009-02-27 07:49:00,97.59,97.595,97.56,97.565,324300001.0
2009-02-27 07:50:00,97.565,97.57,97.54,97.54,282199998.0
2009-02-27 07:51:00,97.54,97.565,97.54,97.565,164200001.0
2009-02-27 07:52:00,97.565,97.595,97.56,97.59,335400000.0
2009-02-27 07:53:00,97.595,97.61,97.575,97.575,209600000.0
2009-02-27 07:54:00,97.58,97.605,97.58,97.6,106400000.0
2009-02-27 07:55:00,97.6,97.635,97.6,97.625,119400000.0
2009-02-27 07:56:00,97.625,97.68,97.615,97.68,187800000.0
2009-02-27 07:57:00,97.68,97.68,97.625,97.63,331000000.0
2009-02-27 07:58:00,97.635,97.64,97.635,97.64,122000000.0
2009-02-27 07:59:00,97.64,97.66,97.64,97.655,220100001.0
2009-02-27 08:00:00,97.655,97.655,97.63,97.63,225700000.0
2009-02-27 08:01:00,97.62,97.645,97.615,97.64,250400000.0
2009-02-27 08:02:00,97.64,97.64,97.605,97.605,359000001.0
2009-02-27 08:03:00,97.61,97.635,97.61,97.635,207200000.0
2009-02-27 08:04:00,97.625,97.66,97.625,97.66,298800002.0
2009-02-27 08:05:00,97.66,97.67,97.66,97.66,119800000.0
2009-02-27 08:06:00,97.66,97.66,97.65,97.65,80200000.0
2009-02-27 08:07:00,97.655,97.66,97.645,97.655,136200000.0
2009-02-27 08:08:00,97.65,97.68,97.635,97.65,215100000.0
2009-02-27 08:09:00,97.65,97.67,97.65,97.66,176200000.0
2009-02-27 08:10:00,97.66,97.69,97.66,97.67,91400000.0
2009-02-27 08:11:00,97.67,97.67,97.655,97.66,160000000.0
2009-02-27 08:12:00,97.665,97.67,97.66,97.67,130600000.0
2009-02-27 08:13:00,97.675,97.715,97.675,97.685,282000000.0
2009-02-27 08:14:00,97.685,97.685,97.655,97.665,142400000.0
2009-02-27 08:15:00,97.665,97.665,97.63,97.63,108000000.0
2009-02-27 08:16:00,97.625,97.645,97.605,97.645,386899999.0
2009-02-27 08:17:00,97.645,97.655,97.645,97.655,134200000.0
2009-02-27 08:18:00,97.66,97.685,97.655,97.685,239800000.0
2009-02-27 08:19:00,97.685,97.685,97.67,97.68,268700000.0
2009-02-27 08:20:00,97.68,97.68,97.68,97.68,60000000.0
2009-02-27 08:21:00,97.68,97.72,97.67,97.72,378000002.0
2009-02-27 08:22:00,97.72,97.73,97.7,97.71,269399999.0
2009-02-27 08:23:00,97.71,97.72,97.69,97.705,485400000.0
2009-02-27 08:24:00,97.705,97.75,97.705,97.75,432800001.0
2009-02-27 08:25:00,97.75,97.77,97.74,97.77,465600000.0
2009-02-27 08:26:00,97.77,97.805,97.77,97.8,383600000.0
2009-02-27 08:27:00,97.8,97.875,97.79,97.855,836500002.0
2009-02-27 08:28:00,97.85,97.86,97.84,97.85,343400004.0
2009-02-27 08:29:00,97.85,97.85,97.805,97.81,867100008.0
2009-02-27 08:30:00,97.815,97.83,97.79,97.795,538700001.0
2009-02-27 08:31:00,97.8,97.855,97.8,97.83,457200005.0
2009-02-27 08:32:00,97.83,97.84,97.825,97.84,539400000.0
2009-02-27 08:33:00,97.84,97.845,97.83,97.835,433400000.0
2009-02-27 08:34:00,97.835,97.855,97.815,97.855,603200002.0
2009-02-27 08:35:00,97.85,97.87,97.825,97.83,473700000.0
2009-02-27 08:36:00,97.83,97.86,97.83,97.85,150800000.0
2009-02-27 08:37:00,97.85,97.855,97.85,97.855,55400000.0
2009-02-27 08:38:00,97.855,97.87,97.84,97.865,224800000.0
2009-02-27 08:39:00,97.865,97.88,97.86,97.88,38000000.0
2009-02-27 08:40:00,97.88,97.935,97.88,97.925,297200003.0
2009-02-27 08:41:00,97.925,97.935,97.91,97.91,209100000.0
2009-02-27 08:42:00,97.925,97.935,97.9,97.915,379900000.0
2009-02-27 08:43:00,97.91,97.925,97.91,97.915,206999999.0
2009-02-27 08:44:00,97.91,97.925,97.895,97.9,410499999.0
2009-02-27 08:45:00,97.895,97.91,97.895,97.9,510200008.0
2009-02-27 08:46:00,97.88,97.895,97.88,97.89,465100001.0
2009-02-27 08:47:00,97.89,97.9,97.885,97.885,290600002.0
2009-02-27 08:48:00,97.885,97.885,97.87,97.87,202800000.0
2009-02-27 08:49:00,97.87,97.88,97.85,97.855,409399999.0
2009-02-27 08:50:00,97.855,97.86,97.845,97.845,182700000.0
2009-02-27 08:51:00,97.83,97.84,97.775,97.775,525000001.0
2009-02-27 08:52:00,97.78,97.78,97.76,97.765,537899999.0
2009-02-27 08:53:00,97.765,97.8,97.765,97.8,268400000.0
2009-02-27 08:54:00,97.8,97.81,97.79,97.81,376800001.0
2009-02-27 08:55:00,97.81,97.815,97.805,97.81,188799999.0
2009-02-27 08:56:00,97.805,97.81,97.8,97.81,292600000.0
2009-02-27 08:57:00,97.81,97.835,97.81,97.82,257800000.0
2009-02-27 08:58:00,97.82,97.82,97.74,97.75,538600000.0
2009-02-27 08:59:00,97.755,97.755,97.735,97.74,513800003.0
2009-02-27 09:00:00,97.75,97.805,97.745,97.8,581800001.0
2009-02-27 09:01:00,97.795,97.82,97.785,97.81,363400000.0
2009-02-27 09:02:00,97.805,97.85,97.795,97.845,204800000.0
2009-02-27 09:03:00,97.845,97.875,97.845,97.86,166100000.0
2009-02-27 09:04:00,97.86,97.865,97.835,97.85,131800000.0
2009-02-27 09:05:00,97.85,97.865,97.845,97.845,159400000.0
2009-02-27 09:06:00,97.85,97.85,97.8,97.8,311300000.0
2009-02-27 09:07:00,97.8,97.83,97.79,97.83,77200000.0
2009-02-27 09:08:00,97.83,97.835,97.815,97.835,393000000.0
2009-02-27 09:09:00,97.835,97.85,97.835,97.845,377900005.0
2009-02-27 09:10:00,97.845,97.85,97.84,97.84,157000001.0
2009-02-27 09:11:00,97.84,97.85,97.84,97.845,197499999.0
2009-02-27 09:12:00,97.845,97.87,97.845,97.87,183400000.0
2009-02-27 09:13:00,97.87,97.895,97.87,97.89,182400000.0
2009-02-27 09:14:00,97.89,97.905,97.89,97.905,25600000.0
2009-02-27 09:15:00,97.905,97.905,97.875,97.88,141600000.0
2009-02-27 09:16:00,97.88,97.88,97.87,97.87,79100000.0
2009-02-27 09:17:00,97.875,97.885,97.87,97.875,145700000.0
2009-02-27 09:18:00,97.865,97.88,97.825,97.825,334800000.0
2009-02-27 09:19:00,97.825,97.845,97.81,97.81,281400000.0
2009-02-27 09:20:00,97.815,97.84,97.815,97.835,320600002.0
2009-02-27 09:21:00,97.835,97.855,97.835,97.845,272900002.0
2009-02-27 09:22:00,97.84,97.845,97.835,97.84,159500000.0
2009-02-27 09:23:00,97.84,97.855,97.835,97.845,128100000.0
2009-02-27 09:24:00,97.85,97.86,97.84,97.845,109400000.0
2009-02-27 09:25:00,97.85,97.87,97.84,97.87,249600000.0
2009-02-27 09:26:00,97.875,97.91,97.875,97.905,346800000.0
2009-02-27 09:27:00,97.905,97.905,97.865,97.87,494700002.0
2009-02-27 09:28:00,97.87,97.875,97.865,97.865,198200000.0
2009-02-27 09:29:00,97.865,97.865,97.84,97.85,322000001.0
2009-02-27 09:30:00,97.85,97.87,97.845,97.85,366599999.0
2009-02-27 09:31:00,97.855,97.855,97.81,97.815,433700000.0
2009-02-27 09:32:00,97.82,97.84,97.82,97.84,275800000.0
2009-02-27 09:33:00,97.84,97.84,97.825,97.83,202300000.0
2009-02-27 09:34:00,97.83,97.84,97.825,97.83,141200000.0
2009-02-27 09:35:00,97.83,97.83,97.805,97.81,639799993.0
2009-02-27 09:36:00,97.815,97.82,97.79,97.8,757200001.0
2009-02-27 09:37:00,97.8,97.825,97.8,97.815,629600001.0
2009-02-27 09:38:00,97.815,97.82,97.81,97.81,474600001.0
2009-02-27 09:39:00,97.815,97.82,97.815,97.815,58200000.0
2009-02-27 09:40:00,97.815,97.825,97.78,97.78,349000000.0
2009-02-27 09:41:00,97.78,97.78,97.76,97.77,188200000.0
2009-02-27 09:42:00,97.77,97.785,97.75,97.76,586000000.0
2009-02-27 09:43:00,97.76,97.76,97.74,97.75,631200001.0
2009-02-27 09:44:00,97.745,97.765,97.73,97.75,844900001.0
2009-02-27 09:45:00,97.75,97.78,97.75,97.76,427200001.0
2009-02-27 09:46:00,97.765,97.805,97.765,97.795,374499999.0
2009-02-27 09:47:00,97.795,97.805,97.77,97.77,291700002.0
2009-02-27 09:48:00,97.77,97.815,97.77,97.815,749800001.0
2009-02-27 09:49:00,97.815,97.84,97.805,97.835,900199999.0
2009-02-27 09:50:00,97.83,97.84,97.82,97.82,362300002.0
2009-02-27 09:51:00,97.82,97.845,97.81,97.81,623200003.0
2009-02-27 09:52:00,97.81,97.82,97.8,97.8,234800003.0
2009-02-27 09:53:00,97.8,97.81,97.795,97.81,290200004.0
2009-02-27 09:54:00,97.81,97.82,97.795,97.815,345799998.0
2009-02-27 09:55:00,97.815,97.835,97.815,97.82,484400001.0
2009-02-27 09:56:00,97.82,97.82,97.815,97.815,115200000.0
2009-02-27 09:57:00,97.82,97.89,97.82,97.87,889199997.0
2009-02-27 09:58:00,97.87,97.88,97.835,97.85,369200002.0
2009-02-27 09:59:00,97.85,97.87,97.85,97.855,160000000.0
2009-02-27 10:00:00,97.85,97.875,97.85,97.87,417000001.0
2009-02-27 10:01:00,97.87,97.87,97.84,97.84,234399999.0
2009-02-27 10:02:00,97.84,97.865,97.84,97.86,375400000.0
2009-02-27 10:03:00,97.86,97.86,97.85,97.855,444599999.0
2009-02-27 10:04:00,97.86,97.875,97.84,97.84,665500004.0
2009-02-27 10:05:00,97.84,97.85,97.71,97.71,1132599996.0
2009-02-27 10:06:00,97.7,97.7,97.62,97.625,879000004.0
2009-02-27 10:07:00,97.625,97.625,97.55,97.58,1298000007.0
2009-02-27 10:08:00,97.57,97.57,97.515,97.515,925899999.0
2009-02-27 10:09:00,97.515,97.605,97.51,97.605,842000000.0
2009-02-27 10:10:00,97.605,97.675,97.6,97.66,1071699990.0
2009-02-27 10:11:00,97.66,97.665,97.605,97.62,491600000.0
2009-02-27 10:12:00,97.615,97.625,97.555,97.56,613200000.0
2009-02-27 10:13:00,97.555,97.6,97.555,97.6,608200003.0
2009-02-27 10:14:00,97.6,97.7,97.595,97.685,621200001.0
2009-02-27 10:15:00,97.685,97.685,97.635,97.65,648100000.0
2009-02-27 10:16:00,97.65,97.665,97.625,97.655,555100000.0
2009-02-27 10:17:00,97.655,97.73,97.65,97.725,432800000.0
2009-02-27 10:18:00,97.735,97.735,97.68,97.7,767500000.0
2009-02-27 10:19:00,97.705,97.71,97.69,97.7,467599998.0
2009-02-27 10:20:00,97.7,97.76,97.695,97.755,830600001.0
2009-02-27 10:21:00,97.755,97.79,97.73,97.765,421200000.0
2009-02-27 10:22:00,97.765,97.765,97.685,97.765,624049999.0
2009-02-27 10:23:00,97.765,97.775,97.715,97.715,608700002.0
2009-02-27 10:24:00,97.715,97.74,97.705,97.73,504400000.0
2009-02-27 10:25:00,97.73,97.765,97.725,97.73,360000001.0
2009-02-27 10:26:00,97.735,97.765,97.73,97.755,527400000.0
2009-02-27 10:27:00,97.745,97.755,97.725,97.74,443600001.0
2009-02-27 10:28:00,97.745,97.77,97.74,97.765,625799994.0
2009-02-27 10:29:00,97.765,97.765,97.75,97.755,433000001.0
2009-02-27 10:30:00,97.755,97.765,97.75,97.755,326000000.0
2009-02-27 10:31:00,97.755,97.76,97.68,97.7,488599997.0
2009-02-27 10:32:00,97.705,97.735,97.705,97.715,574599997.0
2009-02-27 10:33:00,97.715,97.77,97.715,97.77,452200000.0
2009-02-27 10:34:00,97.765,97.775,97.755,97.76,429900000.0
2009-02-27 10:35:00,97.765,97.77,97.755,97.755,184400000.0
2009-02-27 10:36:00,97.76,97.78,97.76,97.77,311499999.0
2009-02-27 10:37:00,97.755,97.785,97.72,97.78,481400000.0
2009-02-27 10:38:00,97.78,97.79,97.695,97.695,614499999.0
2009-02-27 10:39:00,97.695,97.75,97.695,97.735,813999999.0
2009-02-27 10:40:00,97.735,97.77,97.73,97.77,363400000.0
2009-02-27 10:41:00,97.765,97.765,97.75,97.755,208600000.0
2009-02-27 10:42:00,97.755,97.76,97.74,97.745,193200000.0
2009-02-27 10:43:00,97.745,97.75,97.74,97.74,175000000.0
2009-02-27 10:44:00,97.74,97.74,97.695,97.705,428500000.0
2009-02-27 10:45:00,97.705,97.715,97.68,97.715,443000000.0
2009-02-27 10:46:00,97.71,97.725,97.695,97.695,233600000.0
2009-02-27 10:47:00,97.69,97.695,97.6,97.605,426800000.0
2009-02-27 10:48:00,97.61,97.61,97.575,97.58,378600001.0
2009-02-27 10:49:00,97.585,97.6,97.555,97.595,647800008.0
2009-02-27 10:50:00,97.595,97.615,97.575,97.59,691200004.0
2009-02-27 10:51:00,97.59,97.595,97.555,97.585,372999999.0
2009-02-27 10:52:00,97.585,97.62,97.575,97.615,444700000.0
2009-02-27 10:53:00,97.615,97.64,97.595,97.635,556200000.0
2009-02-27 10:54:00,97.635,97.635,97.56,97.575,598200000.0
2009-02-27 10:55:00,97.575,97.58,97.545,97.56,686699997.0
2009-02-27 10:56:00,97.56,97.595,97.55,97.575,661600002.0
2009-02-27 10:57:00,97.58,97.62,97.57,97.57,338600001.0
2009-02-27 10:58:00,97.58,97.595,97.555,97.555,768799998.0
2009-02-27 10:59:00,97.56,97.57,97.475,97.515,557600001.0
2009-02-27 11:00:00,97.515,97.575,97.515,97.56,865099997.0
2009-02-27 11:01:00,97.55,97.58,97.52,97.57,629099999.0
2009-02-27 11:02:00,97.57,97.575,97.555,97.565,479199998.0
2009-02-27 11:03:00,97.565,97.575,97.56,97.57,509600000.0
2009-02-27 11:04:00,97.57,97.57,97.55,97.55,407800001.0
2009-02-27 11:05:00,97.55,97.55,97.51,97.515,151900000.0
2009-02-27 11:06:00,97.515,97.555,97.515,97.555,421800000.0
2009-02-27 11:07:00,97.56,97.57,97.55,97.56,610800001.0
2009-02-27 11:08:00,97.565,97.575,97.55,97.555,382200002.0
2009-02-27 11:09:00,97.555,97.555,97.475,97.48,486499999.0
2009-02-27 11:10:00,97.48,97.51,97.46,97.47,752600000.0
2009-02-27 11:11:00,97.47,97.49,97.45,97.485,394500001.0
2009-02-27 11:12:00,97.485,97.49,97.465,97.465,203000000.0
2009-02-27 11:13:00,97.46,97.47,97.38,97.435,352400000.0
2009-02-27 11:14:00,97.435,97.435,97.21,97.215,786500002.0
2009-02-27 11:15:00,97.215,97.26,97.175,97.23,817679997.0
2009-02-27 11:16:00,97.23,97.25,97.125,97.17,947999997.0
2009-02-27 11:17:00,97.175,97.2,97.155,97.185,636900001.0
2009-02-27 11:18:00,97.185,97.2,97.175,97.19,557600001.0
2009-02-27 11:19:00,97.19,97.21,97.185,97.21,595100000.0
2009-02-27 11:20:00,97.21,97.275,97.21,97.265,879200002.0
2009-02-27 11:21:00,97.265,97.305,97.265,97.29,1143000000.0
2009-02-27 11:22:00,97.29,97.295,97.245,97.265,746199999.0
2009-02-27 11:23:00,97.265,97.3,97.255,97.265,339400000.0
2009-02-27 11:24:00,97.27,97.35,97.27,97.345,486199999.0
2009-02-27 11:25:00,97.345,97.36,97.335,97.36,358300001.0
2009-02-27 11:26:00,97.36,97.36,97.325,97.34,528600001.0
2009-02-27 11:27:00,97.34,97.345,97.32,97.325,342200000.0
2009-02-27 11:28:00,97.325,97.34,97.29,97.33,968799995.0
2009-02-27 11:29:00,97.335,97.345,97.305,97.335,560200004.0
2009-02-27 11:30:00,97.335,97.335,97.28,97.315,481700000.0
2009-02-27 11:31:00,97.32,97.345,97.32,97.33,244000000.0
2009-02-27 11:32:00,97.325,97.36,97.325,97.345,514400000.0
2009-02-27 11:33:00,97.36,97.415,97.345,97.4,307700000.0
2009-02-27 11:34:00,97.4,97.42,97.395,97.405,636099998.0
2009-02-27 11:35:00,97.41,97.46,97.405,97.44,502600000.0
2009-02-27 11:36:00,97.44,97.455,97.42,97.435,978499994.0
2009-02-27 11:37:00,97.43,97.435,97.4,97.42,1050199994.0
2009-02-27 11:38:00,97.42,97.42,97.35,97.4,925299993.0
2009-02-27 11:39:00,97.395,97.405,97.345,97.37,1019899998.0
2009-02-27 11:40:00,97.37,97.39,97.36,97.375,1007000002.0
2009-02-27 11:41:00,97.375,97.375,97.36,97.36,854399998.0
2009-02-27 11:42:00,97.36,97.37,97.325,97.33,674400000.0
2009-02-27 11:43:00,97.335,97.34,97.265,97.275,1423100003.0
2009-02-27 11:44:00,97.27,97.305,97.265,97.3,1097300005.0
2009-02-27 11:45:00,97.3,97.3,97.275,97.275,779600000.0
2009-02-27 11:46:00,97.275,97.28,97.27,97.27,715800001.0
2009-02-27 11:47:00,97.27,97.27,97.23,97.235,1342399975.0
2009-02-27 11:48:00,97.235,97.285,97.23,97.275,1202400001.0
2009-02-27 11:49:00,97.27,97.295,97.27,97.285,666400000.0
2009-02-27 11:50:00,97.285,97.305,97.27,97.295,688799999.0
2009-02-27 11:51:00,97.3,97.33,97.295,97.315,881599995.0
2009-02-27 11:52:00,97.315,97.335,97.24,97.255,1060400001.0
2009-02-27 11:53:00,97.28,97.285,97.23,97.23,977699997.0
2009-02-27 11:54:00,97.23,97.235,97.195,97.21,632400001.0
2009-02-27 11:55:00,97.215,97.26,97.2,97.25,463499997.0
2009-02-27 11:56:00,97.25,97.265,97.22,97.255,589999998.0
2009-02-27 11:57:00,97.25,97.265,97.235,97.255,749400006.0
2009-02-27 11:58:00,97.26,97.285,97.25,97.27,565400002.0
2009-02-27 11:59:00,97.27,97.27,97.26,97.27,263900000.0
2009-02-27 12:00:00,97.27,97.275,97.255,97.265,359600000.0
2009-02-27 12:01:00,97.265,97.28,97.25,97.275,825700000.0
2009-02-27 12:02:00,97.285,97.31,97.28,97.305,559200002.0
2009-02-27 12:03:00,97.305,97.33,97.295,97.33,534800001.0
2009-02-27 12:04:00,97.33,97.39,97.33,97.35,265600000.0
2009-02-27 12:05:00,97.345,97.365,97.325,97.365,460800001.0
2009-02-27 12:06:00,97.365,97.365,97.34,97.355,388800000.0
2009-02-27 12:07:00,97.355,97.365,97.355,97.355,306100000.0
2009-02-27 12:08:00,97.355,97.355,97.34,97.34,282000000.0
2009-02-27 12:09:00,97.34,97.35,97.33,97.335,123400000.0
2009-02-27 12:10:00,97.335,97.35,97.33,97.34,310199999.0
2009-02-27 12:11:00,97.34,97.345,97.335,97.34,156400000.0
2009-02-27 12:12:00,97.34,97.355,97.32,97.355,226400001.0
2009-02-27 12:13:00,97.345,97.355,97.335,97.345,347899997.0
2009-02-27 12:14:00,97.34,97.35,97.33,97.335,287600000.0
2009-02-27 12:15:00,97.335,97.335,97.325,97.325,146900000.0
2009-02-27 12:16:00,97.325,97.34,97.3,97.305,333000001.0
2009-02-27 12:17:00,97.31,97.325,97.305,97.315,302800001.0
2009-02-27 12:18:00,97.315,97.32,97.305,97.32,307600000.0
2009-02-27 12:19:00,97.32,97.32,97.31,97.315,310000000.0
2009-02-27 12:20:00,97.315,97.365,97.31,97.36,322000000.0
2009-02-27 12:21:00,97.36,97.39,97.35,97.39,426800003.0
2009-02-27 12:22:00,97.39,97.415,97.375,97.375,354000001.0
2009-02-27 12:23:00,97.375,97.42,97.375,97.41,584200000.0
2009-02-27 12:24:00,97.41,97.42,97.41,97.41,163000000.0
2009-02-27 12:25:00,97.41,97.415,97.395,97.405,306599999.0
2009-02-27 12:26:00,97.41,97.415,97.4,97.4,436400000.0
2009-02-27 12:27:00,97.405,97.41,97.4,97.405,140399996.0
2009-02-27 12:28:00,97.405,97.445,97.4,97.445,404399999.0
2009-02-27 12:29:00,97.445,97.47,97.435,97.465,246600000.0
2009-02-27 12:30:00,97.46,97.575,97.46,97.54,350400001.0
2009-02-27 12:31:00,97.54,97.61,97.53,97.56,642400001.0
2009-02-27 12:32:00,97.56,97.585,97.525,97.53,652200002.0
2009-02-27 12:33:00,97.53,97.565,97.52,97.535,518499999.0
2009-02-27 12:34:00,97.53,97.54,97.52,97.525,433099999.0
2009-02-27 12:35:00,97.525,97.525,97.45,97.47,553400001.0
2009-02-27 12:36:00,97.465,97.495,97.465,97.49,254200000.0
2009-02-27 12:37:00,97.49,97.49,97.46,97.485,240800000.0
2009-02-27 12:38:00,97.49,97.52,97.49,97.51,289399999.0
2009-02-27 12:39:00,97.52,97.56,97.515,97.555,319799999.0
2009-02-27 12:40:00,97.56,97.56,97.475,97.485,614800000.0
2009-02-27 12:41:00,97.49,97.49,97.46,97.47,356600001.0
2009-02-27 12:42:00,97.47,97.47,97.46,97.47,348199999.0
2009-02-27 12:43:00,97.47,97.535,97.47,97.52,1015599999.0
2009-02-27 12:44:00,97.525,97.525,97.47,97.475,291600000.0
2009-02-27 12:45:00,97.475,97.485,97.465,97.48,234200000.0
2009-02-27 12:46:00,97.48,97.48,97.46,97.465,362000000.0
2009-02-27 12:47:00,97.47,97.47,97.435,97.44,523399999.0
2009-02-27 12:48:00,97.44,97.45,97.435,97.435,360199999.0
2009-02-27 12:49:00,97.44,97.45,97.43,97.44,328400000.0
2009-02-27 12:50:00,97.435,97.445,97.405,97.44,450900000.0
2009-02-27 12:51:00,97.445,97.485,97.42,97.485,722800000.0
2009-02-27 12:52:00,97.485,97.525,97.485,97.52,513600000.0
2009-02-27 12:53:00,97.52,97.555,97.485,97.505,524700000.0
2009-02-27 12:54:00,97.5,97.505,97.495,97.495,203400000.0
2009-02-27 12:55:00,97.495,97.525,97.485,97.515,354800001.0
2009-02-27 12:56:00,97.515,97.56,97.48,97.5,591300000.0
2009-02-27 12:57:00,97.5,97.5,97.445,97.465,463600000.0
2009-02-27 12:58:00,97.465,97.48,97.45,97.475,283500000.0
2009-02-27 12:59:00,97.475,97.51,97.475,97.495,613800001.0
2009-02-27 13:00:00,97.5,97.505,97.455,97.46,409600000.0
2009-02-27 13:01:00,97.46,97.46,97.435,97.435,340900001.0
2009-02-27 13:02:00,97.435,97.435,97.435,97.435,198200000.0
2009-02-27 13:03:00,97.435,97.46,97.425,97.425,668700001.0
2009-02-27 13:04:00,97.425,97.455,97.42,97.455,572800000.0
2009-02-27 13:05:00,97.45,97.455,97.44,97.44,257800001.0
2009-02-27 13:06:00,97.435,97.44,97.435,97.435,39600000.0
2009-02-27 13:07:00,97.435,97.46,97.435,97.44,191400000.0
2009-02-27 13:08:00,97.44,97.455,97.44,97.45,252200000.0
2009-02-27 13:09:00,97.455,97.49,97.455,97.475,371400001.0
2009-02-27 13:10:00,97.475,97.49,97.475,97.475,280600000.0
2009-02-27 13:11:00,97.475,97.485,97.475,97.485,221400000.0
2009-02-27 13:12:00,97.485,97.49,97.48,97.48,308200001.0
2009-02-27 13:13:00,97.48,97.48,97.435,97.445,472000005.0
2009-02-27 13:14:00,97.445,97.45,97.435,97.435,251799999.0
2009-02-27 13:15:00,97.435,97.45,97.43,97.445,224800000.0
2009-02-27 13:16:00,97.445,97.455,97.44,97.445,227600000.0
2009-02-27 13:17:00,97.445,97.455,97.445,97.455,311600000.0
2009-02-27 13:18:00,97.455,97.465,97.45,97.46,222600000.0
2009-02-27 13:19:00,97.46,97.47,97.45,97.46,511600000.0
2009-02-27 13:20:00,97.46,97.51,97.46,97.51,726000003.0
2009-02-27 13:21:00,97.505,97.52,97.475,97.475,305800001.0
2009-02-27 13:22:00,97.48,97.48,97.425,97.43,284699999.0
2009-02-27 13:23:00,97.425,97.475,97.425,97.465,540600001.0
2009-02-27 13:24:00,97.465,97.48,97.435,97.47,569800002.0
2009-02-27 13:25:00,97.485,97.49,97.47,97.475,235200000.0
2009-02-27 13:26:00,97.475,97.49,97.475,97.48,353200000.0
2009-02-27 13:27:00,97.475,97.5,97.465,97.485,363500002.0
2009-02-27 13:28:00,97.48,97.48,97.435,97.47,394000001.0
2009-02-27 13:29:00,97.465,97.495,97.46,97.485,451100000.0
2009-02-27 13:30:00,97.48,97.49,97.46,97.46,394800000.0
2009-02-27 13:31:00,97.455,97.5,97.455,97.495,572300004.0
2009-02-27 13:32:00,97.49,97.525,97.45,97.465,749600000.0
2009-02-27 13:33:00,97.47,97.495,97.455,97.46,464899999.0
2009-02-27 13:34:00,97.46,97.515,97.46,97.515,607000000.0
2009-02-27 13:35:00,97.52,97.525,97.475,97.475,541000001.0
2009-02-27 13:36:00,97.475,97.565,97.465,97.565,541800000.0
2009-02-27 13:37:00,97.57,97.57,97.535,97.545,550199999.0
2009-02-27 13:38:00,97.54,97.57,97.54,97.565,218200000.0
2009-02-27 13:39:00,97.565,97.565,97.52,97.535,636899998.0
2009-02-27 13:40:00,97.535,97.56,97.525,97.54,406700001.0
2009-02-27 13:41:00,97.54,97.54,97.525,97.53,307800000.0
2009-02-27 13:42:00,97.53,97.585,97.53,97.545,439000001.0
2009-02-27 13:43:00,97.55,97.6,97.54,97.6,484800001.0
2009-02-27 13:44:00,97.6,97.625,97.585,97.615,566000000.0
2009-02-27 13:45:00,97.615,97.625,97.6,97.615,344600000.0
2009-02-27 13:46:00,97.615,97.63,97.565,97.585,680700001.0
2009-02-27 13:47:00,97.585,97.585,97.56,97.575,327000000.0
2009-02-27 13:48:00,97.585,97.66,97.585,97.655,863000001.0
2009-02-27 13:49:00,97.655,97.655,97.6,97.6,442700000.0
2009-02-27 13:50:00,97.59,97.65,97.59,97.635,627200000.0
2009-02-27 13:51:00,97.635,97.665,97.635,97.655,509400000.0
2009-02-27 13:52:00,97.655,97.68,97.64,97.645,628600001.0
2009-02-27 13:53:00,97.645,97.68,97.645,97.675,710100000.0
2009-02-27 13:54:00,97.675,97.68,97.655,97.665,661200001.0
2009-02-27 13:55:00,97.665,97.68,97.645,97.655,857800000.0
2009-02-27 13:56:00,97.655,97.69,97.655,97.685,447799999.0
2009-02-27 13:57:00,97.695,97.695,97.66,97.665,301400000.0
2009-02-27 13:58:00,97.665,97.685,97.665,97.68,276399999.0
2009-02-27 13:59:00,97.68,97.69,97.67,97.67,370400001.0
2009-02-27 14:00:00,97.67,97.685,97.67,97.675,348800001.0
2009-02-27 14:01:00,97.675,97.69,97.66,97.685,295999999.0
2009-02-27 14:02:00,97.69,97.69,97.67,97.675,370399997.0
2009-02-27 14:03:00,97.675,97.69,97.675,97.675,146600001.0
2009-02-27 14:04:00,97.67,97.675,97.665,97.665,408899996.0
2009-02-27 14:05:00,97.665,97.69,97.64,97.665,474300001.0
2009-02-27 14:06:00,97.67,97.69,97.665,97.685,274799998.0
2009-02-27 14:07:00,97.685,97.685,97.665,97.665,175600000.0
2009-02-27 14:08:00,97.665,97.68,97.645,97.65,548100002.0
2009-02-27 14:09:00,97.635,97.655,97.635,97.645,278199999.0
2009-02-27 14:10:00,97.655,97.66,97.655,97.66,118800000.0
2009-02-27 14:11:00,97.665,97.665,97.655,97.665,243200003.0
2009-02-27 14:12:00,97.665,97.675,97.66,97.665,256800000.0
2009-02-27 14:13:00,97.665,97.67,97.66,97.67,507000000.0
2009-02-27 14:14:00,97.665,97.665,97.645,97.655,324099999.0
2009-02-27 14:15:00,97.655,97.665,97.64,97.65,316199999.0
2009-02-27 14:16:00,97.65,97.65,97.635,97.635,137800000.0
2009-02-27 14:17:00,97.635,97.645,97.635,97.64,555600005.0
2009-02-27 14:18:00,97.64,97.65,97.635,97.64,310400001.0
2009-02-27 14:19:00,97.64,97.64,97.635,97.64,757200001.0
2009-02-27 14:20:00,97.64,97.64,97.58,97.595,335900000.0
2009-02-27 14:21:00,97.595,97.595,97.575,97.575,465800001.0
2009-02-27 14:22:00,97.575,97.575,97.57,97.57,68800000.0
2009-02-27 14:23:00,97.57,97.575,97.455,97.455,577999999.0
2009-02-27 14:24:00,97.455,97.49,97.435,97.485,564399999.0
2009-02-27 14:25:00,97.485,97.495,97.46,97.49,396199998.0
2009-02-27 14:26:00,97.495,97.51,97.485,97.485,390599998.0
2009-02-27 14:27:00,97.485,97.505,97.485,97.495,444600001.0
2009-02-27 14:28:00,97.495,97.515,97.49,97.505,311100000.0
2009-02-27 14:29:00,97.505,97.555,97.505,97.545,463600002.0
2009-02-27 14:30:00,97.545,97.55,97.49,97.49,478400000.0
2009-02-27 14:31:00,97.49,97.5,97.48,97.49,405600003.0
2009-02-27 14:32:00,97.49,97.525,97.45,97.515,729500002.0
2009-02-27 14:33:00,97.51,97.52,97.495,97.5,379200000.0
2009-02-27 14:34:00,97.505,97.505,97.45,97.47,379900002.0
2009-02-27 14:35:00,97.475,97.5,97.46,97.465,270000000.0
2009-02-27 14:36:00,97.465,97.475,97.465,97.475,194000000.0
2009-02-27 14:37:00,97.47,97.505,97.465,97.485,396000003.0
2009-02-27 14:38:00,97.485,97.495,97.48,97.485,272800000.0
2009-02-27 14:39:00,97.485,97.49,97.46,97.46,233400000.0
2009-02-27 14:40:00,97.465,97.47,97.325,97.35,669299998.0
2009-02-27 14:41:00,97.34,97.35,97.295,97.315,799500004.0
2009-02-27 14:42:00,97.33,97.33,97.275,97.325,707400002.0
2009-02-27 14:43:00,97.325,97.335,97.31,97.315,458400002.0
2009-02-27 14:44:00,97.315,97.39,97.315,97.375,340800000.0
2009-02-27 14:45:00,97.375,97.375,97.295,97.305,523200002.0
2009-02-27 14:46:00,97.305,97.33,97.3,97.32,476000001.0
2009-02-27 14:47:00,97.32,97.32,97.285,97.29,281600001.0
2009-02-27 14:48:00,97.285,97.32,97.285,97.305,427600003.0
2009-02-27 14:49:00,97.305,97.35,97.305,97.345,546400001.0
2009-02-27 14:50:00,97.345,97.355,97.32,97.345,394400002.0
2009-02-27 14:51:00,97.355,97.355,97.29,97.295,510600004.0
2009-02-27 14:52:00,97.295,97.345,97.29,97.34,291300001.0
2009-02-27 14:53:00,97.34,97.34,97.315,97.33,225200000.0
2009-02-27 14:54:00,97.33,97.345,97.285,97.325,832800008.0
2009-02-27 14:55:00,97.325,97.325,97.3,97.305,482200005.0
2009-02-27 14:56:00,97.305,97.335,97.28,97.33,261800001.0
2009-02-27 14:57:00,97.345,97.365,97.335,97.365,459399999.0
2009-02-27 14:58:00,97.365,97.365,97.315,97.32,469700000.0
2009-02-27 14:59:00,97.32,97.34,97.305,97.325,387000000.0
2009-02-27 15:00:00,97.33,97.375,97.325,97.365,338599998.0
2009-02-27 15:01:00,97.365,97.43,97.365,97.42,318880000.0
2009-02-27 15:02:00,97.425,97.455,97.415,97.425,446900001.0
2009-02-27 15:03:00,97.425,97.425,97.385,97.395,330800000.0
2009-02-27 15:04:00,97.395,97.395,97.38,97.38,128000000.0
2009-02-27 15:05:00,97.385,97.495,97.385,97.49,559540001.0
2009-02-27 15:06:00,97.49,97.52,97.465,97.515,353799999.0
2009-02-27 15:07:00,97.515,97.52,97.48,97.485,391200000.0
2009-02-27 15:08:00,97.485,97.49,97.48,97.485,399600006.0
2009-02-27 15:09:00,97.48,97.485,97.465,97.465,257199998.0
2009-02-27 15:10:00,97.465,97.465,97.465,97.465,22000000.0
2009-02-27 15:11:00,97.465,97.47,97.455,97.465,67200000.0
2009-02-27 15:12:00,97.46,97.46,97.44,97.445,240000001.0
2009-02-27 15:13:00,97.44,97.45,97.44,97.44,280799998.0
2009-02-27 15:14:00,97.44,97.485,97.44,97.47,400800001.0
2009-02-27 15:15:00,97.47,97.5,97.46,97.49,421200000.0
2009-02-27 15:16:00,97.49,97.515,97.49,97.505,194800001.0
2009-02-27 15:17:00,97.505,97.51,97.49,97.505,296800000.0
2009-02-27 15:18:00,97.505,97.535,97.5,97.53,292800000.0
2009-02-27 15:19:00,97.525,97.545,97.51,97.515,359100000.0
2009-02-27 15:20:00,97.52,97.52,97.335,97.345,466939998.0
2009-02-27 15:21:00,97.345,97.35,97.295,97.305,634600001.0
2009-02-27 15:22:00,97.305,97.375,97.305,97.335,654800004.0
2009-02-27 15:23:00,97.335,97.41,97.335,97.395,554200002.0
2009-02-27 15:24:00,97.4,97.41,97.3,97.33,502900000.0
2009-02-27 15:25:00,97.325,97.355,97.315,97.355,366600000.0
2009-02-27 15:26:00,97.35,97.355,97.15,97.16,606799998.0
2009-02-27 15:27:00,97.16,97.27,97.16,97.265,589399999.0
2009-02-27 15:28:00,97.255,97.32,97.255,97.305,440400001.0
2009-02-27 15:29:00,97.305,97.34,97.275,97.305,672500001.0
2009-02-27 15:30:00,97.305,97.305,97.155,97.275,813900002.0
2009-02-27 15:31:00,97.28,97.355,97.25,97.33,895900003.0
2009-02-27 15:32:00,97.32,97.325,97.205,97.205,548900003.0
2009-02-27 15:33:00,97.205,97.205,97.075,97.14,745800001.0
2009-02-27 15:34:00,97.135,97.215,97.13,97.16,1069100004.0
2009-02-27 15:35:00,97.155,97.16,96.965,96.98,653300001.0
2009-02-27 15:36:00,96.965,96.98,96.85,96.915,903900004.0
2009-02-27 15:37:00,96.93,96.95,96.875,96.935,765399998.0
2009-02-27 15:38:00,96.93,97.0,96.925,96.945,874400002.0
2009-02-27 15:39:00,96.945,96.975,96.885,96.895,596499998.0
2009-02-27 15:40:00,96.895,96.99,96.875,96.98,565999999.0
2009-02-27 15:41:00,96.975,97.07,96.975,97.07,846200003.0
2009-02-27 15:42:00,97.075,97.195,97.06,97.185,719900002.0
2009-02-27 15:43:00,97.185,97.22,97.165,97.185,668500000.0
2009-02-27 15:44:00,97.19,97.195,97.165,97.165,242399999.0
2009-02-27 15:45:00,97.17,97.185,97.17,97.18,234600001.0
2009-02-27 15:46:00,97.175,97.24,97.175,97.235,429199998.0
2009-02-27 15:47:00,97.235,97.235,97.18,97.18,304800000.0
2009-02-27 15:48:00,97.18,97.19,97.15,97.155,333300001.0
2009-02-27 15:49:00,97.16,97.21,97.14,97.15,806800000.0
2009-02-27 15:50:00,97.15,97.275,97.14,97.255,565600000.0
2009-02-27 15:51:00,97.255,97.33,97.225,97.295,746900002.0
2009-02-27 15:52:00,97.295,97.3,97.265,97.285,663100003.0
2009-02-27 15:53:00,97.285,97.285,97.24,97.245,568800002.0
2009-02-27 15:54:00,97.245,97.27,97.225,97.225,380600002.0
2009-02-27 15:55:00,97.23,97.23,97.205,97.225,280200000.0
2009-02-27 15:56:00,97.225,97.23,97.2,97.205,726300005.0
2009-02-27 15:57:00,97.21,97.27,97.205,97.24,331500000.0
2009-02-27 15:58:00,97.235,97.29,97.22,97.28,414400001.0
2009-02-27 15:59:00,97.28,97.43,97.255,97.41,665300002.0
2009-02-27 16:00:00,97.425,97.44,97.39,97.435,748499999.0
2009-02-27 16:01:00,97.425,97.47,97.41,97.455,755700002.0
2009-02-27 16:02:00,97.455,97.475,97.45,97.47,662999998.0
2009-02-27 16:03:00,97.47,97.475,97.46,97.46,297600000.0
2009-02-27 16:04:00,97.46,97.475,97.425,97.44,487500000.0
2009-02-27 16:05:00,97.445,97.45,97.37,97.385,609100001.0
2009-02-27 16:06:00,97.385,97.41,97.38,97.395,382799999.0
2009-02-27 16:07:00,97.405,97.47,97.405,97.465,465499999.0
2009-02-27 16:08:00,97.465,97.465,97.44,97.455,293900000.0
2009-02-27 16:09:00,97.445,97.495,97.445,97.495,475500001.0
2009-02-27 16:10:00,97.5,97.515,97.455,97.465,714900000.0
2009-02-27 16:11:00,97.465,97.465,97.435,97.44,267400002.0
2009-02-27 16:12:00,97.435,97.435,97.39,97.39,404600000.0
2009-02-27 16:13:00,97.39,97.395,97.35,97.36,390500001.0
2009-02-27 16:14:00,97.36,97.385,97.35,97.355,432000001.0
2009-02-27 16:15:00,97.35,97.365,97.335,97.35,452700001.0
2009-02-27 16:16:00,97.34,97.35,97.335,97.34,432600000.0
2009-02-27 16:17:00,97.34,97.35,97.315,97.315,335000000.0
2009-02-27 16:18:00,97.315,97.4,97.315,97.385,577199999.0
2009-02-27 16:19:00,97.385,97.405,97.37,97.385,402100000.0
2009-02-27 16:20:00,97.385,97.46,97.385,97.45,692200002.0
2009-02-27 16:21:00,97.455,97.455,97.425,97.425,517000001.0
2009-02-27 16:22:00,97.43,97.465,97.425,97.455,515399999.0
2009-02-27 16:23:00,97.455,97.46,97.435,97.455,415800000.0
2009-02-27 16:24:00,97.46,97.47,97.4,97.425,572900001.0
2009-02-27 16:25:00,97.425,97.435,97.405,97.405,475600001.0
2009-02-27 16:26:00,97.405,97.45,97.405,97.44,498400001.0
2009-02-27 16:27:00,97.44,97.465,97.405,97.415,967599999.0
2009-02-27 16:28:00,97.415,97.445,97.375,97.415,351000002.0
2009-02-27 16:29:00,97.415,97.415,97.355,97.36,608600000.0
2009-02-27 16:30:00,97.36,97.425,97.36,97.425,852799999.0
2009-02-27 16:31:00,97.435,97.435,97.385,97.385,1306100006.0
2009-02-27 16:32:00,97.385,97.42,97.385,97.4,366900002.0
2009-02-27 16:33:00,97.4,97.45,97.395,97.44,480600001.0
2009-02-27 16:34:00,97.44,97.47,97.435,97.45,638600002.0
2009-02-27 16:35:00,97.45,97.48,97.41,97.41,690799998.0
2009-02-27 16:36:00,97.41,97.44,97.4,97.405,672900000.0
2009-02-27 16:37:00,97.4,97.4,97.355,97.365,585300002.0
2009-02-27 16:38:00,97.375,97.435,97.365,97.435,420800001.0
2009-02-27 16:39:00,97.435,97.445,97.405,97.41,537199999.0
2009-02-27 16:40:00,97.41,97.41,97.405,97.405,264999999.0
2009-02-27 16:41:00,97.405,97.405,97.375,97.395,646000000.0
2009-02-27 16:42:00,97.385,97.45,97.385,97.425,481199998.0
2009-02-27 16:43:00,97.425,97.47,97.425,97.45,786900002.0
2009-02-27 16:44:00,97.45,97.455,97.425,97.45,468000001.0
2009-02-27 16:45:00,97.45,97.625,97.425,97.615,832800003.0
2009-02-27 16:46:00,97.62,97.775,97.62,97.775,926100002.0
2009-02-27 16:47:00,97.785,97.8,97.715,97.73,939500005.0
2009-02-27 16:48:00,97.73,97.735,97.68,97.68,774999995.0
2009-02-27 16:49:00,97.685,97.715,97.68,97.685,706200002.0
2009-02-27 16:50:00,97.685,97.705,97.65,97.65,537000000.0
2009-02-27 16:51:00,97.64,97.665,97.625,97.625,845000004.0
2009-02-27 16:52:00,97.62,97.66,97.61,97.65,570699999.0
2009-02-27 16:53:00,97.65,97.7,97.645,97.695,580900000.0
2009-02-27 16:54:00,97.695,97.7,97.665,97.67,628600000.0
2009-02-27 16:55:00,97.67,97.74,97.67,97.725,603100004.0
2009-02-27 16:56:00,97.725,97.725,97.675,97.69,760100006.0
2009-02-27 16:57:00,97.695,97.785,97.695,97.785,579600002.0
2009-02-27 16:58:00,97.78,97.855,97.78,97.805,671500006.0
2009-02-27 16:59:00,97.815,97.87,97.815,97.815,490200000.0
2009-02-27 17:00:00,97.82,97.87,97.815,97.865,631799999.0
2009-02-27 17:01:00,97.865,97.885,97.845,97.885,549800001.0
2009-02-27 17:02:00,97.885,97.94,97.885,97.93,699500003.0
2009-02-27 17:03:00,97.93,97.93,97.86,97.86,567800003.0
2009-02-27 17:04:00,97.86,97.895,97.84,97.895,587899999.0
2009-02-27 17:05:00,97.9,97.99,97.9,97.95,555500001.0
2009-02-27 17:06:00,97.95,97.97,97.905,97.91,588100000.0
2009-02-27 17:07:00,97.915,97.945,97.91,97.915,499600000.0
2009-02-27 17:08:00,97.915,97.915,97.87,97.88,600100000.0
2009-02-27 17:09:00,97.875,97.875,97.82,97.835,428399999.0
2009-02-27 17:10:00,97.84,97.84,97.775,97.81,612700001.0
2009-02-27 17:11:00,97.805,97.81,97.77,97.795,654000001.0
2009-02-27 17:12:00,97.795,97.795,97.725,97.745,533500000.0
2009-02-27 17:13:00,97.75,97.81,97.745,97.785,374700000.0
2009-02-27 17:14:00,97.785,97.79,97.755,97.775,453599997.0
2009-02-27 17:15:00,97.775,97.81,97.76,97.79,423600001.0
2009-02-27 17:16:00,97.785,97.8,97.725,97.77,521900000.0
2009-02-27 17:17:00,97.77,97.815,97.765,97.815,483399999.0
2009-02-27 17:18:00,97.815,97.82,97.795,97.815,560200000.0
2009-02-27 17:19:00,97.815,97.9,97.815,97.89,815700001.0
2009-02-27 17:20:00,97.895,97.96,97.895,97.955,664000001.0
2009-02-27 17:21:00,97.96,97.975,97.915,97.94,560700002.0
2009-02-27 17:22:00,97.945,97.985,97.945,97.98,532700000.0
2009-02-27 17:23:00,97.985,97.985,97.96,97.97,730500000.0
2009-02-27 17:24:00,97.97,97.985,97.955,97.97,601700001.0
2009-02-27 17:25:00,97.97,97.995,97.965,97.985,496400000.0
2009-02-27 17:26:00,97.99,98.16,97.99,98.135,763999997.0
2009-02-27 17:27:00,98.14,98.17,98.13,98.13,461500000.0
2009-02-27 17:28:00,98.135,98.14,98.08,98.08,678799995.0
2009-02-27 17:29:00,98.08,98.09,98.06,98.06,528000000.0
2009-02-27 17:30:00,98.06,98.08,98.05,98.075,629000000.0
2009-02-27 17:31:00,98.08,98.08,98.055,98.06,562899999.0
2009-02-27 17:32:00,98.055,98.1,98.05,98.07,455600000.0
2009-02-27 17:33:00,98.07,98.095,98.065,98.095,460999996.0
2009-02-27 17:34:00,98.095,98.115,98.05,98.07,707599999.0
2009-02-27 17:35:00,98.07,98.115,98.065,98.08,429700000.0
2009-02-27 17:36:00,98.08,98.085,98.015,98.015,514799998.0
2009-02-27 17:37:00,98.01,98.04,98.01,98.025,512700000.0
2009-02-27 17:38:00,98.025,98.04,98.015,98.015,310500000.0
2009-02-27 17:39:00,98.02,98.035,98.02,98.035,247999999.0
2009-02-27 17:40:00,98.035,98.035,97.965,97.98,446200000.0
2009-02-27 17:41:00,97.98,98.005,97.98,98.005,430299999.0
2009-02-27 17:42:00,98.005,98.005,97.97,97.97,444000000.0
2009-02-27 17:43:00,97.97,98.005,97.97,98.0,391299998.0
2009-02-27 17:44:00,98.0,98.005,97.965,97.98,534600000.0
2009-02-27 17:45:00,97.98,97.98,97.945,97.965,250200000.0
2009-02-27 17:46:00,97.96,97.97,97.92,97.94,319900000.0
2009-02-27 17:47:00,97.94,97.965,97.93,97.95,298200000.0
2009-02-27 17:48:00,97.96,97.965,97.925,97.965,544400005.0
2009-02-27 17:49:00,97.96,98.01,97.955,97.995,327000000.0
2009-02-27 17:50:00,97.995,97.995,97.85,97.855,408500004.0
2009-02-27 17:51:00,97.86,97.895,97.825,97.865,639400004.0
2009-02-27 17:52:00,97.865,97.905,97.78,97.785,495600000.0
2009-02-27 17:53:00,97.79,97.82,97.705,97.73,608500000.0
2009-02-27 17:54:00,97.725,97.805,97.725,97.78,540900000.0
2009-02-27 17:55:00,97.78,97.78,97.75,97.765,391600000.0
2009-02-27 17:56:00,97.765,97.82,97.76,97.81,682900002.0
2009-02-27 17:57:00,97.81,97.815,97.755,97.765,479599997.0
2009-02-27 17:58:00,97.765,97.84,97.765,97.8,542999998.0
2009-02-27 17:59:00,97.8,97.845,97.775,97.84,527400000.0
2009-02-27 18:00:00,97.84,97.865,97.78,97.78,598400001.0
2009-02-27 18:01:00,97.785,97.83,97.755,97.815,555800000.0
2009-02-27 18:02:00,97.82,97.84,97.78,97.82,850499998.0
2009-02-27 18:03:00,97.825,97.825,97.775,97.81,735599999.0
2009-02-27 18:04:00,97.81,97.81,97.715,97.715,278399999.0
2009-02-27 18:05:00,97.72,97.745,97.6,97.625,681899992.0
2009-02-27 18:06:00,97.625,97.72,97.55,97.715,835300002.0
2009-02-27 18:07:00,97.71,97.71,97.65,97.65,799200000.0
2009-02-27 18:08:00,97.645,97.645,97.56,97.6,890600004.0
2009-02-27 18:09:00,97.6,97.675,97.6,97.675,458700001.0
2009-02-27 18:10:00,97.675,97.75,97.645,97.735,591100000.0
2009-02-27 18:11:00,97.74,97.8,97.705,97.72,428600001.0
2009-02-27 18:12:00,97.715,97.72,97.6,97.6,217099999.0
2009-02-27 18:13:00,97.6,97.615,97.565,97.605,378999998.0
2009-02-27 18:14:00,97.605,97.605,97.46,97.46,465399999.0
2009-02-27 18:15:00,97.46,97.545,97.46,97.53,608400003.0
2009-02-27 18:16:00,97.53,97.61,97.525,97.57,688399995.0
2009-02-27 18:17:00,97.565,97.625,97.56,97.615,501199996.0
2009-02-27 18:18:00,97.615,97.62,97.575,97.615,456700001.0
2009-02-27 18:19:00,97.615,97.75,97.615,97.715,585100000.0
2009-02-27 18:20:00,97.725,97.82,97.695,97.82,894700001.0
2009-02-27 18:21:00,97.82,97.95,97.82,97.925,1056800002.0
2009-02-27 18:22:00,97.925,97.935,97.845,97.895,767000000.0
2009-02-27 18:23:00,97.895,97.93,97.84,97.925,737400007.0
2009-02-27 18:24:00,97.925,97.94,97.895,97.94,1003900004.0
2009-02-27 18:25:00,97.945,97.955,97.91,97.915,754800001.0
2009-02-27 18:26:00,97.915,97.925,97.865,97.865,785700003.0
2009-02-27 18:27:00,97.865,97.895,97.83,97.835,787980002.0
2009-02-27 18:28:00,97.845,97.87,97.825,97.865,474799999.0
2009-02-27 18:29:00,97.865,97.88,97.84,97.875,476600004.0
2009-02-27 18:30:00,97.875,97.905,97.825,97.825,615499999.0
2009-02-27 18:31:00,97.825,97.86,97.79,97.805,532399998.0
2009-02-27 18:32:00,97.82,97.835,97.815,97.825,170399998.0
2009-02-27 18:33:00,97.825,97.855,97.785,97.855,448400000.0
2009-02-27 18:34:00,97.855,97.855,97.79,97.815,492900000.0
2009-02-27 18:35:00,97.81,97.865,97.785,97.825,447600000.0
2009-02-27 18:36:00,97.825,97.87,97.82,97.84,315999999.0
2009-02-27 18:37:00,97.83,97.835,97.745,97.76,432499999.0
2009-02-27 18:38:00,97.76,97.835,97.75,97.825,340900000.0
2009-02-27 18:39:00,97.83,97.86,97.785,97.785,249500000.0
2009-02-27 18:40:00,97.775,97.8,97.765,97.795,366200001.0
2009-02-27 18:41:00,97.795,97.815,97.79,97.8,323200000.0
2009-02-27 18:42:00,97.8,97.88,97.8,97.875,387700000.0
2009-02-27 18:43:00,97.88,97.885,97.82,97.85,343200000.0
2009-02-27 18:44:00,97.855,97.865,97.8,97.855,441899999.0
2009-02-27 18:45:00,97.86,97.925,97.845,97.885,533599998.0
2009-02-27 18:46:00,97.885,97.91,97.865,97.875,469799998.0
2009-02-27 18:47:00,97.875,97.895,97.835,97.84,338799999.0
2009-02-27 18:48:00,97.845,97.85,97.775,97.795,357499999.0
2009-02-27 18:49:00,97.795,97.805,97.795,97.795,145800000.0
2009-02-27 18:50:00,97.795,97.82,97.78,97.8,317499999.0
2009-02-27 18:51:00,97.805,97.81,97.75,97.75,355600000.0
2009-02-27 18:52:00,97.75,97.785,97.74,97.765,441200000.0
2009-02-27 18:53:00,97.765,97.775,97.755,97.77,192000000.0
2009-02-27 18:54:00,97.765,97.77,97.745,97.755,314800000.0
2009-02-27 18:55:00,97.75,97.755,97.685,97.755,306400000.0
2009-02-27 18:56:00,97.76,97.78,97.695,97.7,318800000.0
2009-02-27 18:57:00,97.7,97.7,97.675,97.675,182599999.0
2009-02-27 18:58:00,97.68,97.725,97.675,97.715,360400001.0
2009-02-27 18:59:00,97.715,97.765,97.715,97.745,413400000.0
2009-02-27 19:00:00,97.745,97.84,97.745,97.83,578400001.0
2009-02-27 19:01:00,97.835,97.875,97.83,97.855,344400000.0
2009-02-27 19:02:00,97.855,97.885,97.85,97.865,538699997.0
2009-02-27 19:03:00,97.865,97.865,97.86,97.86,209799999.0
2009-02-27 19:04:00,97.86,97.865,97.835,97.855,443400001.0
2009-02-27 19:05:00,97.855,97.855,97.835,97.855,304399999.0
2009-02-27 19:06:00,97.86,97.885,97.845,97.855,402499999.0
2009-02-27 19:07:00,97.855,97.92,97.855,97.91,457600000.0
2009-02-27 19:08:00,97.905,98.04,97.905,98.035,449000000.0
2009-02-27 19:09:00,98.035,98.05,98.02,98.035,689300001.0
2009-02-27 19:10:00,98.035,98.055,98.0,98.015,416100000.0
2009-02-27 19:11:00,98.015,98.015,97.925,97.985,556000000.0
2009-02-27 19:12:00,97.985,97.985,97.935,97.965,193000000.0
2009-02-27 19:13:00,97.965,97.965,97.925,97.925,295400000.0
2009-02-27 19:14:00,97.925,97.995,97.925,97.995,536399997.0
2009-02-27 19:15:00,97.995,98.005,97.965,97.965,232300000.0
2009-02-27 19:16:00,97.965,97.985,97.96,97.98,331199999.0
2009-02-27 19:17:00,97.985,97.995,97.975,97.99,521300001.0
2009-02-27 19:18:00,97.985,98.025,97.97,98.025,597200002.0
2009-02-27 19:19:00,98.025,98.025,97.96,97.965,617399999.0
2009-02-27 19:20:00,97.965,97.965,97.92,97.925,521400000.0
2009-02-27 19:21:00,97.925,97.935,97.875,97.88,337200000.0
2009-02-27 19:22:00,97.88,97.92,97.855,97.91,340200000.0
2009-02-27 19:23:00,97.925,97.925,97.91,97.92,221399996.0
2009-02-27 19:24:00,97.925,97.925,97.905,97.915,386999997.0
2009-02-27 19:25:00,97.915,97.93,97.905,97.905,277600000.0
2009-02-27 19:26:00,97.905,97.93,97.9,97.91,457799998.0
2009-02-27 19:27:00,97.91,97.915,97.905,97.905,237800000.0
2009-02-27 19:28:00,97.905,97.91,97.88,97.885,196999998.0
2009-02-27 19:29:00,97.885,97.92,97.885,97.905,424600001.0
2009-02-27 19:30:00,97.905,97.905,97.9,97.905,165199996.0
2009-02-27 19:31:00,97.9,97.91,97.9,97.91,326399998.0
2009-02-27 19:32:00,97.905,97.96,97.905,97.94,330300001.0
2009-02-27 19:33:00,97.95,97.95,97.92,97.925,235200000.0
2009-02-27 19:34:00,97.925,97.94,97.89,97.895,559100002.0
2009-02-27 19:35:00,97.895,97.895,97.885,97.885,110199999.0
2009-02-27 19:36:00,97.885,97.885,97.815,97.82,291899996.0
2009-02-27 19:37:00,97.82,97.83,97.765,97.775,348600000.0
2009-02-27 19:38:00,97.765,97.8,97.735,97.8,372300000.0
2009-02-27 19:39:00,97.8,97.835,97.8,97.82,244799995.0
2009-02-27 19:40:00,97.795,97.8,97.785,97.795,420999996.0
2009-02-27 19:41:00,97.79,97.805,97.78,97.79,320399996.0
2009-02-27 19:42:00,97.78,97.805,97.78,97.805,377199997.0
2009-02-27 19:43:00,97.8,97.81,97.79,97.805,331999994.0
2009-02-27 19:44:00,97.805,97.83,97.8,97.81,459199997.0
2009-02-27 19:45:00,97.81,97.825,97.785,97.82,416800000.0
2009-02-27 19:46:00,97.815,97.82,97.735,97.775,650699995.0
2009-02-27 19:47:00,97.775,97.79,97.755,97.76,335599998.0
2009-02-27 19:48:00,97.765,97.77,97.735,97.75,391200000.0
2009-02-27 19:49:00,97.75,97.75,97.745,97.745,196800000.0
2009-02-27 19:50:00,97.745,97.835,97.745,97.83,763499996.0
2009-02-27 19:51:00,97.835,97.845,97.825,97.825,337600000.0
2009-02-27 19:52:00,97.835,97.885,97.82,97.875,424300000.0
2009-02-27 19:53:00,97.875,97.88,97.85,97.865,234399999.0
2009-02-27 19:54:00,97.86,97.87,97.825,97.855,349600001.0
2009-02-27 19:55:00,97.855,97.86,97.82,97.825,332800001.0
2009-02-27 19:56:00,97.825,97.845,97.82,97.83,206799999.0
2009-02-27 19:57:00,97.825,97.85,97.825,97.845,186000000.0
2009-02-27 19:58:00,97.845,97.865,97.84,97.86,221800001.0
2009-02-27 19:59:00,97.86,97.96,97.86,97.95,437099999.0
2009-02-27 20:00:00,97.955,97.955,97.875,97.875,354400000.0
2009-02-27 20:01:00,97.88,97.88,97.855,97.87,310600001.0
2009-02-27 20:02:00,97.87,97.905,97.86,97.89,203100000.0
2009-02-27 20:03:00,97.89,97.925,97.875,97.885,180300000.0
2009-02-27 20:04:00,97.885,97.885,97.825,97.855,413299997.0
2009-02-27 20:05:00,97.855,97.855,97.765,97.785,533400000.0
2009-02-27 20:06:00,97.795,97.825,97.775,97.805,706300001.0
2009-02-27 20:07:00,97.8,97.81,97.78,97.8,266400001.0
2009-02-27 20:08:00,97.8,97.805,97.785,97.805,264400002.0
2009-02-27 20:09:00,97.805,97.835,97.805,97.825,152800000.0
2009-02-27 20:10:00,97.825,97.84,97.78,97.82,506799999.0
2009-02-27 20:11:00,97.815,97.845,97.81,97.815,369099999.0
2009-02-27 20:12:00,97.815,97.85,97.815,97.835,286300000.0
2009-02-27 20:13:00,97.835,97.84,97.81,97.81,204800001.0
2009-02-27 20:14:00,97.815,97.83,97.8,97.825,186200000.0
2009-02-27 20:15:00,97.825,97.83,97.815,97.82,164799999.0
2009-02-27 20:16:00,97.82,97.84,97.815,97.82,161999999.0
2009-02-27 20:17:00,97.815,97.815,97.775,97.775,313799998.0
2009-02-27 20:18:00,97.775,97.785,97.775,97.785,86400000.0
2009-02-27 20:19:00,97.79,97.84,97.785,97.835,368799999.0
2009-02-27 20:20:00,97.835,97.84,97.805,97.815,127600000.0
2009-02-27 20:21:00,97.815,97.815,97.795,97.805,141000001.0
2009-02-27 20:22:00,97.81,97.835,97.785,97.835,161400000.0
2009-02-27 20:23:00,97.835,97.845,97.825,97.825,257399999.0
2009-02-27 20:24:00,97.825,97.835,97.8,97.825,511200001.0
2009-02-27 20:25:00,97.84,97.87,97.835,97.84,258700000.0
2009-02-27 20:26:00,97.84,97.88,97.84,97.855,189500000.0
2009-02-27 20:27:00,97.855,97.855,97.76,97.77,376500000.0
2009-02-27 20:28:00,97.765,97.785,97.745,97.755,247300001.0
2009-02-27 20:29:00,97.755,97.77,97.75,97.77,331800000.0
2009-02-27 20:30:00,97.775,97.785,97.75,97.755,361999998.0
2009-02-27 20:31:00,97.755,97.765,97.735,97.76,293900000.0
2009-02-27 20:32:00,97.765,97.805,97.765,97.78,534000003.0
2009-02-27 20:33:00,97.775,97.78,97.75,97.755,595200000.0
2009-02-27 20:34:00,97.76,97.78,97.755,97.775,357600000.0
2009-02-27 20:35:00,97.78,97.785,97.73,97.74,507700000.0
2009-02-27 20:36:00,97.74,97.77,97.71,97.715,322100000.0
2009-02-27 20:37:00,97.72,97.725,97.675,97.685,633900003.0
2009-02-27 20:38:00,97.685,97.72,97.675,97.705,557600000.0
2009-02-27 20:39:00,97.71,97.73,97.7,97.715,124600000.0
2009-02-27 20:40:00,97.715,97.715,97.69,97.7,182800001.0
2009-02-27 20:41:00,97.705,97.725,97.7,97.725,263200000.0
2009-02-27 20:42:00,97.725,97.725,97.665,97.675,234400001.0
2009-02-27 20:43:00,97.665,97.68,97.66,97.665,404299999.0
2009-02-27 20:44:00,97.66,97.67,97.625,97.63,414699998.0
2009-02-27 20:45:00,97.625,97.635,97.605,97.615,347199998.0
2009-02-27 20:46:00,97.605,97.63,97.59,97.595,439000000.0
2009-02-27 20:47:00,97.595,97.605,97.59,97.6,167200000.0
2009-02-27 20:48:00,97.605,97.61,97.595,97.61,149200001.0
2009-02-27 20:49:00,97.605,97.655,97.605,97.645,420600001.0
2009-02-27 20:50:00,97.645,97.68,97.635,97.68,245600000.0
2009-02-27 20:51:00,97.68,97.69,97.64,97.64,481900000.0
2009-02-27 20:52:00,97.64,97.66,97.63,97.655,220600000.0
2009-02-27 20:53:00,97.655,97.655,97.645,97.65,254400000.0
2009-02-27 20:54:00,97.645,97.685,97.645,97.67,438700000.0
2009-02-27 20:55:00,97.665,97.7,97.61,97.635,260900000.0
2009-02-27 20:56:00,97.635,97.645,97.625,97.625,165600000.0
2009-02-27 20:57:00,97.63,97.64,97.62,97.635,123500000.0
2009-02-27 20:58:00,97.64,97.64,97.605,97.605,231600000.0
2009-02-27 20:59:00,97.605,97.625,97.605,97.62,195400001.0
2009-02-27 21:00:00,97.62,97.62,97.61,97.615,54400000.0
2009-02-27 21:01:00,97.615,97.615,97.605,97.615,128799999.0
2009-02-27 21:02:00,97.615,97.615,97.575,97.61,225000000.0
2009-02-27 21:03:00,97.62,97.64,97.61,97.635,357999999.0
2009-02-27 21:04:00,97.635,97.685,97.635,97.66,486099998.0
2009-02-27 21:05:00,97.66,97.66,97.65,97.655,389400000.0
2009-02-27 21:06:00,97.655,97.655,97.645,97.65,63200000.0
2009-02-27 21:07:00,97.65,97.65,97.625,97.645,204499998.0
2009-02-27 21:08:00,97.645,97.65,97.64,97.65,131400000.0
2009-02-27 21:09:00,97.645,97.65,97.635,97.635,184800000.0
2009-02-27 21:10:00,97.635,97.635,97.615,97.615,112400000.0
2009-02-27 21:11:00,97.615,97.64,97.61,97.63,193400000.0
2009-02-27 21:12:00,97.63,97.64,97.605,97.605,498100000.0
2009-02-27 21:13:00,97.605,97.62,97.58,97.6,242500000.0
2009-02-27 21:14:00,97.59,97.615,97.59,97.605,271400001.0
2009-02-27 21:15:00,97.605,97.63,97.595,97.625,659000002.0
2009-02-27 21:16:00,97.625,97.63,97.62,97.625,324600001.0
2009-02-27 21:17:00,97.625,97.63,97.615,97.63,825400003.0
2009-02-27 21:18:00,97.62,97.62,97.61,97.61,92200000.0
2009-02-27 21:19:00,97.61,97.615,97.59,97.61,589500005.0
2009-02-27 21:20:00,97.62,97.62,97.61,97.615,308999998.0
2009-02-27 21:21:00,97.615,97.615,97.57,97.595,236600000.0
2009-02-27 21:22:00,97.595,97.61,97.56,97.56,316600000.0
2009-02-27 21:23:00,97.56,97.57,97.55,97.57,470700001.0
2009-02-27 21:24:00,97.575,97.59,97.575,97.585,716899999.0
2009-02-27 21:25:00,97.585,97.6,97.58,97.585,616200000.0
2009-02-27 21:26:00,97.585,97.59,97.57,97.575,361199998.0
2009-02-27 21:27:00,97.585,97.63,97.585,97.6,848999998.0
2009-02-27 21:28:00,97.615,97.68,97.61,97.68,273799999.0
2009-02-27 21:29:00,97.67,97.675,97.635,97.67,290699999.0
2009-02-27 21:30:00,97.675,97.705,97.655,97.705,539499998.0
2009-02-27 21:31:00,97.705,97.705,97.675,97.705,458800001.0
2009-02-27 21:32:00,97.705,97.73,97.705,97.725,546400001.0
2009-02-27 21:33:00,97.725,97.73,97.695,97.705,540799993.0
2009-02-27 21:34:00,97.705,97.755,97.705,97.755,650000001.0
2009-02-27 21:35:00,97.755,97.76,97.725,97.745,489000000.0
2009-02-27 21:36:00,97.745,97.765,97.705,97.725,377199996.0
2009-02-27 21:37:00,97.725,97.76,97.725,97.76,706999994.0
2009-02-27 21:38:00,97.76,97.765,97.725,97.765,833600000.0
2009-02-27 21:39:00,97.75,97.75,97.725,97.735,551199999.0
2009-02-27 21:40:00,97.735,97.74,97.72,97.74,461600002.0
2009-02-27 21:41:00,97.74,97.775,97.73,97.775,438200004.0
2009-02-27 21:42:00,97.77,97.8,97.765,97.775,400300000.0
2009-02-27 21:43:00,97.765,97.805,97.755,97.755,628499999.0
2009-02-27 21:44:00,97.755,97.765,97.73,97.735,776799993.0
2009-02-27 21:45:00,97.735,97.79,97.73,97.79,183199999.0
2009-02-27 21:46:00,97.79,97.81,97.775,97.8,362300000.0
2009-02-27 21:47:00,97.8,97.82,97.795,97.82,338099999.0
2009-02-27 21:48:00,97.825,97.83,97.805,97.81,110000000.0
2009-02-27 21:49:00,97.805,97.86,97.805,97.86,390699998.0
2009-02-27 21:50:00,97.86,97.88,97.845,97.85,333399997.0
2009-02-27 21:51:00,97.85,97.85,97.825,97.835,204000001.0
2009-02-27 21:52:00,97.835,97.84,97.825,97.84,371099996.0
2009-02-27 21:53:00,97.845,97.88,97.845,97.86,288399997.0
2009-02-27 21:54:00,97.86,97.86,97.84,97.855,340700001.0
2009-02-27 21:55:00,97.86,97.87,97.86,97.865,124400000.0
2009-02-27 21:56:00,97.865,97.89,97.855,97.88,434899999.0
2009-02-27 21:57:00,97.885,97.89,97.81,97.85,313900000.0
2009-02-27 21:58:00,97.85,97.85,97.815,97.835,415899997.0
2009-02-27 21:59:00,97.835,97.86,97.835,97.85,395799996.0
2009-02-27 22:00:00,97.85,97.855,97.815,97.83,389800000.0
2009-02-27 22:01:00,97.84,97.84,97.83,97.83,201200000.0
2009-02-27 22:02:00,97.825,97.84,97.82,97.84,79200000.0
2009-02-27 22:03:00,97.835,97.835,97.82,97.825,100600000.0
2009-02-27 22:04:00,97.825,97.83,97.8,97.8,149900000.0
2009-02-27 22:05:00,97.8,97.8,97.765,97.765,228600000.0
2009-02-27 22:06:00,97.765,97.78,97.76,97.78,243200000.0
2009-02-27 22:07:00,97.785,97.79,97.785,97.79,201600000.0
2009-02-27 22:08:00,97.79,97.825,97.785,97.82,264799999.0
2009-02-27 22:09:00,97.82,97.82,97.79,97.795,185499998.0
2009-02-27 22:10:00,97.795,97.805,97.765,97.8,163100000.0
2009-02-27 22:11:00,97.795,97.805,97.77,97.785,348999997.0
2009-02-27 22:12:00,97.79,97.815,97.78,97.815,166400000.0
2009-02-27 22:13:00,97.81,97.83,97.805,97.815,217199999.0
2009-02-27 22:14:00,97.815,97.815,97.765,97.775,229299999.0
2009-02-27 22:15:00,97.775,97.775,97.76,97.76,210599999.0
2009-02-27 22:16:00,97.76,97.765,97.755,97.765,261199998.0
2009-02-27 22:17:00,97.765,97.78,97.755,97.755,176900000.0
2009-02-27 22:18:00,97.755,97.755,97.71,97.73,231600000.0
2009-02-27 22:19:00,97.73,97.765,97.73,97.75,140700000.0
2009-02-27 22:20:00,97.76,97.76,97.705,97.705,211600000.0
2009-02-27 22:21:00,97.7,97.745,97.7,97.745,280800000.0
2009-02-27 22:22:00,97.745,97.745,97.705,97.72,166599999.0
2009-02-27 22:23:00,97.715,97.72,97.695,97.72,273099998.0
2009-02-27 22:24:00,97.72,97.74,97.71,97.71,162200000.0
2009-02-27 22:25:00,97.72,97.755,97.72,97.755,432399999.0
2009-02-27 22:26:00,97.76,97.765,97.715,97.725,288800000.0
2009-02-27 22:27:00,97.725,97.725,97.7,97.7,222400000.0
2009-02-27 22:28:00,97.705,97.71,97.68,97.68,280299999.0
2009-02-27 22:29:00,97.68,97.72,97.675,97.695,472000000.0
2009-02-27 22:30:00,97.695,97.715,97.675,97.715,161200000.0
2009-02-27 22:31:00,97.715,97.745,97.685,97.695,232600000.0
2009-02-27 22:32:00,97.695,97.7,97.67,97.675,349500001.0
2009-02-27 22:33:00,97.68,97.705,97.68,97.705,126199999.0
2009-02-27 22:34:00,97.71,97.73,97.695,97.71,164000000.0
2009-02-27 22:35:00,97.71,97.71,97.685,97.695,197999996.0
2009-02-27 22:36:00,97.695,97.7,97.675,97.675,238999995.0
2009-02-27 22:37:00,97.675,97.68,97.665,97.665,132800000.0
2009-02-27 22:38:00,97.665,97.665,97.65,97.66,141399999.0
2009-02-27 22:39:00,97.655,97.67,97.65,97.65,275800000.0
2009-02-27 22:40:00,97.655,97.675,97.645,97.675,231400000.0
2009-02-27 22:41:00,97.68,97.7,97.68,97.7,135800000.0
2009-02-27 22:42:00,97.7,97.72,97.7,97.71,148200000.0
2009-02-27 22:43:00,97.71,97.74,97.69,97.74,198800000.0
2009-02-27 22:44:00,97.74,97.77,97.74,97.755,207999999.0
2009-02-27 22:45:00,97.75,97.75,97.705,97.74,266900000.0
2009-02-27 22:46:00,97.735,97.74,97.73,97.735,96000000.0
2009-02-27 22:47:00,97.735,97.765,97.735,97.765,94600000.0
2009-02-27 22:48:00,97.765,97.775,97.76,97.775,77800000.0
2009-02-27 22:49:00,97.77,97.79,97.74,97.755,157399999.0
2009-02-27 22:50:00,97.755,97.755,97.75,97.75,24000000.0
2009-02-27 22:51:00,97.745,97.745,97.72,97.725,35400000.0
2009-02-27 22:52:00,97.725,97.73,97.715,97.715,37800000.0
2009-02-27 22:53:00,97.715,97.72,97.715,97.715,5000000.0
2009-02-27 22:54:00,97.705,97.715,97.7,97.705,46999999.0
2009-02-27 22:55:00,97.705,97.715,97.695,97.71,59600000.0
2009-02-27 22:56:00,97.71,97.71,97.705,97.705,43200000.0
2009-02-27 22:57:00,97.7,97.71,97.65,97.65,267600000.0
2009-02-27 22:58:00,97.65,97.66,97.58,97.59,312600000.0
2009-02-27 22:59:00,97.585,97.61,97.57,97.585,170000000.0
2009-02-27 23:00:00,97.595,97.62,97.585,97.6,137200000.0
2009-02-27 23:01:00,97.6,97.605,97.6,97.605,44000000.0
2009-02-27 23:02:00,97.605,97.61,97.6,97.6,109400000.0
2009-02-27 23:03:00,97.6,97.635,97.6,97.63,253600000.0
2009-02-27 23:04:00,97.63,97.63,97.58,97.6,340199997.0
2009-02-27 23:05:00,97.61,97.615,97.57,97.57,233500000.0
2009-02-27 23:06:00,97.57,97.575,97.55,97.55,162699998.0
2009-02-27 23:07:00,97.55,97.57,97.545,97.55,163599997.0
2009-02-27 23:08:00,97.55,97.55,97.5,97.525,270500000.0
2009-02-27 23:09:00,97.52,97.53,97.5,97.5,515099987.0
2009-02-27 23:10:00,97.5,97.525,97.5,97.525,147399997.0
2009-02-27 23:11:00,97.535,97.545,97.525,97.525,126800000.0
2009-02-27 23:12:00,97.525,97.525,97.52,97.52,15800000.0
2009-02-27 23:13:00,97.52,97.53,97.505,97.52,160599995.0
2009-02-27 23:14:00,97.52,97.545,97.52,97.545,108900000.0
2009-02-27 23:15:00,97.545,97.55,97.54,97.55,60800000.0
2009-02-27 23:16:00,97.54,97.555,97.54,97.54,99200000.0
2009-02-27 23:17:00,97.55,97.555,97.51,97.535,240600000.0
2009-02-27 23:18:00,97.535,97.535,97.535,97.535,4800000.0
2009-02-27 23:19:00,97.54,97.55,97.53,97.53,192200000.0
2009-02-27 23:20:00,97.535,97.535,97.52,97.53,110800000.0
2009-02-27 23:21:00,97.53,97.54,97.53,97.54,149599998.0
2009-02-27 23:22:00,97.54,97.565,97.515,97.54,242999999.0
2009-02-27 23:23:00,97.54,97.54,97.54,97.54,4800000.0
2009-02-27 23:24:00,97.54,97.545,97.53,97.535,172600000.0
2009-02-27 23:25:00,97.54,97.57,97.535,97.54,307400000.0
2009-02-27 23:26:00,97.555,97.6,97.54,97.58,162400000.0
2009-02-27 23:27:00,97.58,97.58,97.525,97.535,213800000.0
2009-02-27 23:28:00,97.535,97.535,97.53,97.53,25799999.0
2009-02-27 23:29:00,97.53,97.545,97.525,97.525,64799997.0
2009-02-27 23:30:00,97.54,97.55,97.53,97.55,173599994.0
2009-02-27 23:31:00,97.545,97.55,97.545,97.545,89400000.0
2009-02-27 23:32:00,97.545,97.545,97.53,97.53,54000000.0
2009-02-27 23:33:00,97.53,97.535,97.53,97.535,9000000.0
2009-02-27 23:34:00,97.525,97.535,97.525,97.535,70199998.0
2009-02-27 23:35:00,97.535,97.54,97.53,97.53,97800000.0
2009-02-27 23:36:00,97.535,97.58,97.53,97.56,248800000.0
2009-02-27 23:37:00,97.575,97.6,97.555,97.6,386199996.0
2009-02-27 23:38:00,97.605,97.695,97.605,97.67,224800000.0
2009-02-27 23:39:00,97.685,97.72,97.685,97.71,78200000.0
2009-02-27 23:40:00,97.71,97.76,97.68,97.75,380100000.0
2009-02-27 23:41:00,97.75,97.765,97.66,97.67,376799999.0
2009-02-27 23:42:00,97.69,97.695,97.67,97.675,109600000.0
2009-02-27 23:43:00,97.67,97.725,97.67,97.685,249000000.0
2009-02-27 23:44:00,97.68,97.68,97.68,97.68,4800000.0
2009-02-27 23:45:00,97.705,97.705,97.655,97.665,133400000.0
2009-02-27 23:46:00,97.655,97.655,97.65,97.65,50600000.0
2009-02-27 23:47:00,97.65,97.65,97.65,97.65,4800000.0
2009-02-27 23:48:00,97.65,97.65,97.6,97.62,75600000.0
2009-02-27 23:49:00,97.625,97.625,97.62,97.625,21800000.0
2009-02-27 23:50:00,97.625,97.625,97.61,97.62,38000000.0
2009-02-27 23:51:00,97.62,97.62,97.53,97.615,121299999.0
2009-02-27 23:52:00,97.61,97.62,97.61,97.62,18200000.0
2009-02-27 23:53:00,97.6,97.6,97.6,97.6,6000000.0
2009-02-27 23:54:00,97.6,97.625,97.6,97.62,135200000.0
2009-02-27 23:55:00,97.61,97.61,97.585,97.6,138600000.0
2009-02-27 23:56:00,97.6,97.65,97.59,97.645,223600000.0
2009-02-27 23:57:00,97.635,97.635,97.62,97.62,22800000.0
2009-02-27 23:58:00,97.605,97.625,97.575,97.575,118600000.0
2009-02-27 23:59:00,97.58,97.58,97.57,97.57,48000000.0
2009-03-02 00:00:00,97.73,97.785,97.73,97.75,23400000.0
2009-03-02 00:01:00,97.76,97.76,97.71,97.71,13200000.0
2009-03-02 00:02:00,97.72,97.72,97.695,97.695,19600000.0
2009-03-02 00:03:00,97.655,97.71,97.655,97.705,30000000.0
2009-03-02 00:04:00,97.527,97.542,97.512,97.512,10400000.0
2009-03-02 00:05:00,97.715,97.725,97.715,97.72,10400000.0
2009-03-02 00:06:00,97.72,97.72,97.72,97.72,9000000.0
2009-03-02 00:07:00,97.72,97.72,97.72,97.72,4000000.0
2009-03-02 00:08:00,97.72,97.72,97.61,97.645,184000001.0
2009-03-02 00:09:00,97.665,97.695,97.65,97.66,39200000.0
2009-03-02 00:10:00,97.66,97.66,97.64,97.64,35000000.0
2009-03-02 00:11:00,97.65,97.68,97.635,97.635,29000000.0
2009-03-02 00:12:00,97.65,97.65,97.575,97.61,107600000.0
2009-03-02 00:13:00,97.615,97.625,97.57,97.62,86200000.0
2009-03-02 00:14:00,97.625,97.64,97.62,97.62,42200000.0
2009-03-02 00:15:00,97.62,97.62,97.61,97.62,13200000.0
2009-03-02 00:16:00,97.65,97.65,97.605,97.63,49800000.0
2009-03-02 00:17:00,97.63,97.63,97.63,97.63,3600000.0
2009-03-02 00:18:00,97.63,97.63,97.63,97.63,2400000.0
2009-03-02 00:19:00,97.63,97.63,97.63,97.63,2400000.0
2009-03-02 00:20:00,97.404,97.415,97.403,97.405,14000000.0
2009-03-02 00:21:00,97.63,97.63,97.61,97.61,14000000.0
2009-03-02 00:22:00,97.365,97.373,97.345,97.345,27000000.0
2009-03-02 00:23:00,97.615,97.63,97.615,97.62,27000000.0
2009-03-02 00:24:00,97.625,97.625,97.62,97.62,2000000.0
2009-03-02 00:25:00,97.62,97.63,97.62,97.63,20200000.0
2009-03-02 00:26:00,97.63,97.63,97.63,97.63,1200000.0
2009-03-02 00:27:00,97.265,97.313,97.253,97.305,1200000.0
2009-03-02 00:28:00,97.63,97.63,97.63,97.63,1200000.0
2009-03-02 00:29:00,97.63,97.63,97.63,97.63,3800000.0
2009-03-02 00:30:00,97.277,97.277,97.19,97.2,15600000.0
2009-03-02 00:31:00,97.63,97.63,97.63,97.63,15600000.0
2009-03-02 00:32:00,97.645,97.68,97.63,97.665,33800000.0
2009-03-02 00:33:00,97.665,97.665,97.65,97.65,12000000.0
2009-03-02 00:34:00,97.65,97.665,97.65,97.665,5800000.0
2009-03-02 00:35:00,97.64,97.665,97.64,97.64,5600000.0
2009-03-02 00:36:00,97.65,97.685,97.65,97.66,169999998.0
2009-03-02 00:37:00,97.66,97.69,97.66,97.69,27000000.0
2009-03-02 00:38:00,97.69,97.7,97.69,97.695,5000000.0
2009-03-02 00:39:00,97.69,97.69,97.67,97.68,7800000.0
2009-03-02 00:40:00,97.67,97.67,97.655,97.66,25200000.0
2009-03-02 00:41:00,97.66,97.66,97.66,97.66,4800000.0
2009-03-02 00:42:00,97.338,97.338,97.27,97.28,45400000.0
2009-03-02 00:43:00,97.273,97.273,97.215,97.224,45400000.0
2009-03-02 00:44:00,97.222,97.235,97.165,97.185,45400000.0
2009-03-02 00:45:00,97.655,97.66,97.65,97.66,45400000.0
2009-03-02 00:46:00,97.665,97.685,97.665,97.67,17000000.0
2009-03-02 00:47:00,97.685,97.685,97.65,97.66,46000000.0
2009-03-02 00:48:00,97.65,97.68,97.645,97.665,85200000.0
2009-03-02 00:49:00,97.675,97.68,97.675,97.68,16800000.0
2009-03-02 00:50:00,97.68,97.715,97.68,97.715,39200000.0
2009-03-02 00:51:00,97.715,97.715,97.69,97.69,25800000.0
2009-03-02 00:52:00,97.69,97.69,97.68,97.68,13800000.0
2009-03-02 00:53:00,97.68,97.68,97.66,97.66,21600000.0
2009-03-02 00:54:00,97.66,97.685,97.625,97.645,126900000.0
2009-03-02 00:55:00,97.635,97.7,97.615,97.685,87800000.0
2009-03-02 00:56:00,97.685,97.71,97.625,97.71,80800000.0
2009-03-02 00:57:00,97.68,97.68,97.65,97.655,43600000.0
2009-03-02 00:58:00,97.65,97.65,97.64,97.65,26600000.0
2009-03-02 00:59:00,97.645,97.665,97.63,97.65,83600000.0
2009-03-02 01:00:00,97.635,97.675,97.635,97.635,145200000.0
2009-03-02 01:01:00,97.635,97.635,97.63,97.63,14600000.0
2009-03-02 01:02:00,97.625,97.625,97.565,97.58,213200000.0
2009-03-02 01:03:00,97.58,97.58,97.525,97.53,189000000.0
2009-03-02 01:04:00,97.54,97.54,97.515,97.515,30200000.0
2009-03-02 01:05:00,97.515,97.53,97.505,97.53,47400000.0
2009-03-02 01:06:00,97.24,97.27,97.24,97.27,6200000.0
2009-03-02 01:07:00,97.515,97.53,97.515,97.53,6200000.0
2009-03-02 01:08:00,97.53,97.545,97.505,97.505,162500000.0
2009-03-02 01:09:00,97.5,97.54,97.5,97.515,108599999.0
2009-03-02 01:10:00,97.515,97.53,97.505,97.515,133500000.0
2009-03-02 01:11:00,97.51,97.525,97.505,97.525,79600000.0
2009-03-02 01:12:00,97.525,97.535,97.525,97.535,35000000.0
2009-03-02 01:13:00,97.525,97.525,97.525,97.525,95600000.0
2009-03-02 01:14:00,97.52,97.535,97.51,97.515,104600000.0
2009-03-02 01:15:00,97.505,97.515,97.435,97.455,168100000.0
2009-03-02 01:16:00,97.445,97.445,97.385,97.415,274800000.0
2009-03-02 01:17:00,97.425,97.43,97.405,97.425,110600000.0
2009-03-02 01:18:00,97.425,97.425,97.41,97.41,45600000.0
2009-03-02 01:19:00,97.4,97.415,97.4,97.415,24400000.0
2009-03-02 01:20:00,97.415,97.42,97.405,97.41,47400000.0
2009-03-02 01:21:00,97.41,97.41,97.36,97.36,175200000.0
2009-03-02 01:22:00,97.37,97.38,97.345,97.345,348599999.0
2009-03-02 01:23:00,97.33,97.335,97.22,97.23,365999998.0
2009-03-02 01:24:00,97.24,97.255,97.22,97.245,137600000.0
2009-03-02 01:25:00,97.25,97.265,97.235,97.265,56700000.0
2009-03-02 01:26:00,97.25,97.275,97.245,97.275,77600000.0
2009-03-02 01:27:00,97.27,97.33,97.26,97.325,170200000.0
2009-03-02 01:28:00,97.325,97.33,97.29,97.315,214300000.0
2009-03-02 01:29:00,97.315,97.33,97.255,97.28,285000000.0
2009-03-02 01:30:00,97.285,97.285,97.205,97.21,325700000.0
2009-03-02 01:31:00,97.21,97.24,97.21,97.215,354100000.0
2009-03-02 01:32:00,97.215,97.24,97.215,97.24,166800000.0
2009-03-02 01:33:00,97.255,97.27,97.24,97.27,116600000.0
2009-03-02 01:34:00,97.275,97.3,97.265,97.27,167600000.0
2009-03-02 01:35:00,97.27,97.27,97.25,97.265,98200000.0
2009-03-02 01:36:00,97.26,97.31,97.255,97.3,314199999.0
2009-03-02 01:37:00,97.3,97.38,97.3,97.36,126200000.0
2009-03-02 01:38:00,97.36,97.36,97.315,97.325,196200000.0
2009-03-02 01:39:00,97.325,97.37,97.325,97.345,142500000.0
2009-03-02 01:40:00,97.345,97.39,97.345,97.375,129600000.0
2009-03-02 01:41:00,97.375,97.375,97.34,97.345,318500000.0
2009-03-02 01:42:00,97.345,97.345,97.28,97.285,162300000.0
2009-03-02 01:43:00,97.285,97.285,97.22,97.23,217200000.0
2009-03-02 01:44:00,97.23,97.245,97.17,97.195,434700000.0
2009-03-02 01:45:00,97.195,97.22,97.185,97.2,410100000.0
2009-03-02 01:46:00,97.2,97.21,97.18,97.19,393200001.0
2009-03-02 01:47:00,97.19,97.21,97.16,97.17,330400000.0
2009-03-02 01:48:00,97.175,97.18,97.17,97.17,47000000.0
2009-03-02 01:49:00,97.18,97.23,97.175,97.21,257200000.0
2009-03-02 01:50:00,97.21,97.23,97.205,97.22,173000000.0
2009-03-02 01:51:00,97.22,97.29,97.21,97.28,326000000.0
2009-03-02 01:52:00,97.28,97.285,97.235,97.235,257400000.0
2009-03-02 01:53:00,97.235,97.255,97.23,97.255,294399999.0
2009-03-02 01:54:00,97.255,97.265,97.21,97.215,227000000.0
2009-03-02 01:55:00,97.215,97.23,97.185,97.22,309100000.0
2009-03-02 01:56:00,97.215,97.23,97.215,97.215,157800000.0
2009-03-02 01:57:00,97.215,97.23,97.215,97.23,168200000.0
2009-03-02 01:58:00,97.225,97.235,97.22,97.225,145000000.0
2009-03-02 01:59:00,97.22,97.23,97.2,97.2,107400000.0
2009-03-02 02:00:00,97.2,97.23,97.155,97.2,338900000.0
2009-03-02 02:01:00,97.2,97.24,97.2,97.205,164000000.0
2009-03-02 02:02:00,97.22,97.22,97.195,97.195,240000000.0
2009-03-02 02:03:00,97.2,97.225,97.195,97.215,98800000.0
2009-03-02 02:04:00,97.215,97.23,97.215,97.23,102200000.0
2009-03-02 02:05:00,97.23,97.26,97.22,97.25,339600000.0
2009-03-02 02:06:00,97.25,97.28,97.25,97.28,303700000.0
2009-03-02 02:07:00,97.275,97.29,97.25,97.25,261900000.0
2009-03-02 02:08:00,97.25,97.27,97.25,97.26,105600000.0
2009-03-02 02:09:00,97.26,97.27,97.26,97.26,83200000.0
2009-03-02 02:10:00,97.265,97.275,97.26,97.265,156300000.0
2009-03-02 02:11:00,97.27,97.28,97.265,97.275,200000000.0
2009-03-02 02:12:00,97.275,97.275,97.25,97.26,266100000.0
2009-03-02 02:13:00,97.26,97.265,97.26,97.265,87800000.0
2009-03-02 02:14:00,97.265,97.28,97.265,97.28,91800000.0
2009-03-02 02:15:00,97.275,97.28,97.27,97.275,127200000.0
2009-03-02 02:16:00,97.275,97.285,97.27,97.27,273800000.0
2009-03-02 02:17:00,97.27,97.27,97.23,97.265,403700000.0
2009-03-02 02:18:00,97.265,97.27,97.25,97.26,268800000.0
2009-03-02 02:19:00,97.26,97.26,97.24,97.26,233800000.0
2009-03-02 02:20:00,97.26,97.265,97.25,97.26,128000000.0
2009-03-02 02:21:00,97.265,97.28,97.24,97.24,299500000.0
2009-03-02 02:22:00,97.24,97.25,97.22,97.23,383700000.0
2009-03-02 02:23:00,97.235,97.235,97.21,97.21,318400000.0
2009-03-02 02:24:00,97.21,97.225,97.2,97.22,170800000.0
2009-03-02 02:25:00,97.22,97.22,97.18,97.2,323700001.0
2009-03-02 02:26:00,97.21,97.21,97.175,97.18,315600000.0
2009-03-02 02:27:00,97.19,97.23,97.19,97.22,293199999.0
2009-03-02 02:28:00,97.22,97.26,97.22,97.24,263800000.0
2009-03-02 02:29:00,97.245,97.26,97.24,97.24,152000000.0
2009-03-02 02:30:00,97.24,97.24,97.2,97.205,243000000.0
2009-03-02 02:31:00,97.21,97.215,97.19,97.19,473400000.0
2009-03-02 02:32:00,97.19,97.19,97.15,97.16,295200000.0
2009-03-02 02:33:00,97.16,97.16,97.09,97.1,379900000.0
2009-03-02 02:34:00,97.095,97.135,97.095,97.115,425500000.0
2009-03-02 02:35:00,97.11,97.16,97.11,97.155,285299999.0
2009-03-02 02:36:00,97.15,97.18,97.13,97.14,250300000.0
2009-03-02 02:37:00,97.14,97.14,97.105,97.13,347600000.0
2009-03-02 02:38:00,97.135,97.135,97.045,97.055,271100000.0
2009-03-02 02:39:00,97.05,97.07,96.995,97.005,315899999.0
2009-03-02 02:40:00,97.005,97.05,97.0,97.005,561100000.0
2009-03-02 02:41:00,97.005,97.005,96.95,96.96,271600000.0
2009-03-02 02:42:00,96.97,97.05,96.965,97.04,441600000.0
2009-03-02 02:43:00,97.045,97.05,96.98,96.985,264200000.0
2009-03-02 02:44:00,96.98,96.98,96.96,96.97,279200000.0
2009-03-02 02:45:00,96.97,96.97,96.915,96.92,223000001.0
2009-03-02 02:46:00,96.92,97.02,96.92,96.95,428599999.0
2009-03-02 02:47:00,96.95,96.965,96.91,96.96,227000000.0
2009-03-02 02:48:00,96.955,96.99,96.95,96.99,330200000.0
2009-03-02 02:49:00,96.99,97.05,96.985,97.005,322800000.0
2009-03-02 02:50:00,96.995,97.01,96.955,96.955,202000000.0
2009-03-02 02:51:00,96.96,96.99,96.96,96.985,262800000.0
2009-03-02 02:52:00,96.985,96.995,96.935,96.945,382000001.0
2009-03-02 02:53:00,96.945,97.045,96.945,97.04,314600000.0
2009-03-02 02:54:00,97.04,97.13,97.04,97.12,367800000.0
2009-03-02 02:55:00,97.12,97.12,97.035,97.08,473300000.0
2009-03-02 02:56:00,97.085,97.16,97.08,97.15,389000000.0
2009-03-02 02:57:00,97.145,97.155,97.115,97.115,227400000.0
2009-03-02 02:58:00,97.12,97.13,97.08,97.09,280500000.0
2009-03-02 02:59:00,97.095,97.105,97.08,97.1,261500000.0
2009-03-02 03:00:00,97.1,97.115,97.08,97.11,196600000.0
2009-03-02 03:01:00,97.11,97.11,97.09,97.105,275600000.0
2009-03-02 03:02:00,97.11,97.12,97.105,97.11,86600000.0
2009-03-02 03:03:00,97.11,97.155,97.11,97.15,237300000.0
2009-03-02 03:04:00,97.15,97.22,97.14,97.21,446600000.0
2009-03-02 03:05:00,97.215,97.215,97.165,97.165,273400000.0
2009-03-02 03:06:00,97.175,97.19,97.165,97.175,251400000.0
2009-03-02 03:07:00,97.175,97.18,97.155,97.16,321600000.0
2009-03-02 03:08:00,97.16,97.165,97.14,97.16,274100000.0
2009-03-02 03:09:00,97.17,97.195,97.165,97.18,155800000.0
2009-03-02 03:10:00,97.18,97.31,97.18,97.29,465800000.0
2009-03-02 03:11:00,97.295,97.305,97.25,97.265,498599998.0
2009-03-02 03:12:00,97.265,97.28,97.21,97.23,499800001.0
2009-03-02 03:13:00,97.225,97.29,97.225,97.29,180400000.0
2009-03-02 03:14:00,97.29,97.3,97.265,97.265,270300000.0
2009-03-02 03:15:00,97.26,97.305,97.25,97.305,213800000.0
2009-03-02 03:16:00,97.31,97.38,97.29,97.38,372000000.0
2009-03-02 03:17:00,97.37,97.435,97.37,97.435,453100000.0
2009-03-02 03:18:00,97.44,97.45,97.37,97.37,422100000.0
2009-03-02 03:19:00,97.37,97.405,97.37,97.405,156100000.0
2009-03-02 03:20:00,97.405,97.44,97.405,97.44,235800000.0
2009-03-02 03:21:00,97.44,97.455,97.42,97.42,268800000.0
2009-03-02 03:22:00,97.42,97.42,97.38,97.395,212400000.0
2009-03-02 03:23:00,97.39,97.395,97.36,97.37,244300000.0
2009-03-02 03:24:00,97.37,97.38,97.31,97.375,610400000.0
2009-03-02 03:25:00,97.375,97.41,97.355,97.38,562000000.0
2009-03-02 03:26:00,97.385,97.415,97.37,97.385,249400000.0
2009-03-02 03:27:00,97.385,97.425,97.385,97.425,157800000.0
2009-03-02 03:28:00,97.425,97.425,97.37,97.38,159900000.0
2009-03-02 03:29:00,97.38,97.39,97.345,97.365,148400000.0
2009-03-02 03:30:00,97.37,97.38,97.36,97.36,129600000.0
2009-03-02 03:31:00,97.375,97.38,97.36,97.365,66800000.0
2009-03-02 03:32:00,97.37,97.38,97.36,97.38,83400000.0
2009-03-02 03:33:00,97.38,97.38,97.37,97.37,66800000.0
2009-03-02 03:34:00,97.375,97.39,97.375,97.39,22300000.0
2009-03-02 03:35:00,97.39,97.39,97.37,97.37,46900000.0
2009-03-02 03:36:00,97.38,97.39,97.375,97.38,46200000.0
2009-03-02 03:37:00,97.385,97.39,97.38,97.385,36600000.0
2009-03-02 03:38:00,97.38,97.39,97.375,97.38,60600000.0
2009-03-02 03:39:00,97.38,97.38,97.37,97.37,79800000.0
2009-03-02 03:40:00,97.37,97.37,97.37,97.37,24000000.0
2009-03-02 03:41:00,97.37,97.385,97.37,97.385,101400000.0
2009-03-02 03:42:00,97.39,97.465,97.38,97.45,368000000.0
2009-03-02 03:43:00,97.45,97.45,97.4,97.4,536099999.0
2009-03-02 03:44:00,97.405,97.415,97.4,97.405,241800000.0
2009-03-02 03:45:00,97.4,97.41,97.39,97.4,206400000.0
2009-03-02 03:46:00,97.4,97.42,97.395,97.405,124800000.0
2009-03-02 03:47:00,97.4,97.42,97.4,97.42,97200000.0
2009-03-02 03:48:00,97.41,97.44,97.405,97.44,231999996.0
2009-03-02 03:49:00,97.44,97.495,97.44,97.49,273599997.0
2009-03-02 03:50:00,97.485,97.52,97.465,97.505,473399998.0
2009-03-02 03:51:00,97.51,97.56,97.505,97.545,455399998.0
2009-03-02 03:52:00,97.545,97.565,97.51,97.525,662899994.0
2009-03-02 03:53:00,97.53,97.545,97.51,97.545,380099996.0
2009-03-02 03:54:00,97.54,97.56,97.535,97.56,394600000.0
2009-03-02 03:55:00,97.565,97.565,97.545,97.55,449200000.0
2009-03-02 03:56:00,97.55,97.565,97.54,97.555,397600000.0
2009-03-02 03:57:00,97.56,97.575,97.55,97.575,466400000.0
2009-03-02 03:58:00,97.575,97.585,97.56,97.57,434300000.0
2009-03-02 03:59:00,97.57,97.61,97.565,97.61,271600000.0
2009-03-02 04:00:00,97.61,97.65,97.605,97.63,585999998.0
2009-03-02 04:01:00,97.63,97.68,97.63,97.675,455499999.0
2009-03-02 04:02:00,97.65,97.72,97.64,97.69,707599996.0
2009-03-02 04:03:00,97.69,97.72,97.68,97.72,366200000.0
2009-03-02 04:04:00,97.725,97.855,97.705,97.82,1014899991.0
2009-03-02 04:05:00,97.83,97.835,97.815,97.815,838800000.0
2009-03-02 04:06:00,97.82,97.82,97.775,97.8,707999999.0
2009-03-02 04:07:00,97.8,97.845,97.79,97.845,515500000.0
2009-03-02 04:08:00,97.85,97.905,97.835,97.87,850499999.0
2009-03-02 04:09:00,97.875,97.885,97.82,97.83,403199999.0
2009-03-02 04:10:00,97.83,97.84,97.8,97.84,468199999.0
2009-03-02 04:11:00,97.84,97.84,97.82,97.825,397399999.0
2009-03-02 04:12:00,97.825,97.825,97.795,97.815,470099994.0
2009-03-02 04:13:00,97.82,97.82,97.81,97.81,160999999.0
2009-03-02 04:14:00,97.81,97.85,97.81,97.845,197000000.0
2009-03-02 04:15:00,97.845,97.845,97.835,97.84,65400000.0
2009-03-02 04:16:00,97.84,97.84,97.81,97.82,298200000.0
2009-03-02 04:17:00,97.815,97.815,97.775,97.785,271600001.0
2009-03-02 04:18:00,97.78,97.78,97.76,97.76,270400000.0
2009-03-02 04:19:00,97.76,97.77,97.695,97.7,773599989.0
2009-03-02 04:20:00,97.695,97.695,97.625,97.675,548199997.0
2009-03-02 04:21:00,97.675,97.7,97.65,97.7,247199999.0
2009-03-02 04:22:00,97.7,97.78,97.695,97.755,338200000.0
2009-03-02 04:23:00,97.765,97.77,97.74,97.745,380300000.0
2009-03-02 04:24:00,97.74,97.76,97.73,97.75,319700000.0
2009-03-02 04:25:00,97.75,97.75,97.705,97.715,110400000.0
2009-03-02 04:26:00,97.715,97.73,97.715,97.725,173800000.0
2009-03-02 04:27:00,97.725,97.725,97.7,97.7,100200000.0
2009-03-02 04:28:00,97.7,97.73,97.69,97.705,206500000.0
2009-03-02 04:29:00,97.705,97.72,97.685,97.685,218000000.0
2009-03-02 04:30:00,97.685,97.7,97.65,97.65,219800000.0
2009-03-02 04:31:00,97.66,97.67,97.64,97.655,209200000.0
2009-03-02 04:32:00,97.67,97.67,97.65,97.67,241600000.0
2009-03-02 04:33:00,97.67,97.71,97.67,97.67,209400001.0
2009-03-02 04:34:00,97.665,97.7,97.66,97.68,382000000.0
2009-03-02 04:35:00,97.68,97.72,97.68,97.715,335699999.0
2009-03-02 04:36:00,97.71,97.755,97.71,97.74,548999991.0
2009-03-02 04:37:00,97.75,97.76,97.735,97.735,344599998.0
2009-03-02 04:38:00,97.73,97.745,97.685,97.69,395799995.0
2009-03-02 04:39:00,97.69,97.69,97.655,97.66,149600001.0
2009-03-02 04:40:00,97.655,97.675,97.655,97.675,135300000.0
2009-03-02 04:41:00,97.675,97.675,97.66,97.66,116000000.0
2009-03-02 04:42:00,97.66,97.675,97.655,97.655,187599998.0
2009-03-02 04:43:00,97.655,97.655,97.63,97.635,133999999.0
2009-03-02 04:44:00,97.63,97.635,97.62,97.62,129400000.0
2009-03-02 04:45:00,97.62,97.66,97.62,97.645,354200000.0
2009-03-02 04:46:00,97.64,97.65,97.62,97.65,338399996.0
2009-03-02 04:47:00,97.66,97.66,97.65,97.65,139600000.0
2009-03-02 04:48:00,97.66,97.66,97.65,97.65,17600000.0
2009-03-02 04:49:00,97.65,97.65,97.62,97.63,139400000.0
2009-03-02 04:50:00,97.63,97.655,97.63,97.64,205999999.0
2009-03-02 04:51:00,97.65,97.65,97.635,97.65,268799996.0
2009-03-02 04:52:00,97.64,97.65,97.64,97.64,249999999.0
2009-03-02 04:53:00,97.64,97.645,97.64,97.64,168400000.0
2009-03-02 04:54:00,97.64,97.64,97.64,97.64,29400000.0
2009-03-02 04:55:00,97.64,97.64,97.63,97.63,85599999.0
2009-03-02 04:56:00,97.64,97.64,97.62,97.64,274600000.0
2009-03-02 04:57:00,97.64,97.64,97.62,97.63,167800000.0
2009-03-02 04:58:00,97.63,97.63,97.6,97.6,340899999.0
2009-03-02 04:59:00,97.6,97.6,97.57,97.57,504400000.0
2009-03-02 05:00:00,97.57,97.605,97.55,97.55,577800002.0
2009-03-02 05:01:00,97.55,97.56,97.55,97.55,153400000.0
2009-03-02 05:02:00,97.555,97.56,97.545,97.555,213200000.0
2009-03-02 05:03:00,97.555,97.57,97.555,97.565,165000000.0
2009-03-02 05:04:00,97.565,97.575,97.555,97.57,599800007.0
2009-03-02 05:05:00,97.57,97.595,97.57,97.59,417799997.0
2009-03-02 05:06:00,97.595,97.595,97.58,97.59,185999996.0
2009-03-02 05:07:00,97.595,97.6,97.585,97.59,236399997.0
2009-03-02 05:08:00,97.59,97.59,97.56,97.57,312399999.0
2009-03-02 05:09:00,97.57,97.57,97.515,97.535,639999999.0
2009-03-02 05:10:00,97.535,97.55,97.53,97.53,253399998.0
2009-03-02 05:11:00,97.525,97.525,97.475,97.48,507199994.0
2009-03-02 05:12:00,97.48,97.5,97.47,97.47,292799998.0
2009-03-02 05:13:00,97.47,97.535,97.47,97.48,386400001.0
2009-03-02 05:14:00,97.48,97.5,97.48,97.5,91600000.0
2009-03-02 05:15:00,97.5,97.53,97.49,97.52,245399999.0
2009-03-02 05:16:00,97.525,97.525,97.51,97.51,110800000.0
2009-03-02 05:17:00,97.515,97.53,97.505,97.525,94800000.0
2009-03-02 05:18:00,97.53,97.55,97.52,97.52,149999999.0
2009-03-02 05:19:00,97.52,97.55,97.52,97.535,208200000.0
2009-03-02 05:20:00,97.535,97.54,97.52,97.53,192799999.0
2009-03-02 05:21:00,97.525,97.53,97.52,97.525,199200001.0
2009-03-02 05:22:00,97.53,97.53,97.525,97.53,55000000.0
2009-03-02 05:23:00,97.54,97.54,97.52,97.535,137800000.0
2009-03-02 05:24:00,97.53,97.545,97.525,97.545,213599999.0
2009-03-02 05:25:00,97.54,97.57,97.54,97.56,94400000.0
2009-03-02 05:26:00,97.56,97.61,97.56,97.59,218400000.0
2009-03-02 05:27:00,97.585,97.59,97.585,97.59,43400000.0
2009-03-02 05:28:00,97.59,97.62,97.59,97.62,114000000.0
2009-03-02 05:29:00,97.62,97.62,97.585,97.61,135700000.0
2009-03-02 05:30:00,97.61,97.61,97.57,97.57,133600000.0
2009-03-02 05:31:00,97.565,97.58,97.53,97.535,206000000.0
2009-03-02 05:32:00,97.54,97.56,97.53,97.535,260599997.0
2009-03-02 05:33:00,97.55,97.555,97.52,97.525,83800000.0
2009-03-02 05:34:00,97.515,97.515,97.505,97.515,62800001.0
2009-03-02 05:35:00,97.515,97.525,97.505,97.505,96000000.0
2009-03-02 05:36:00,97.505,97.505,97.44,97.44,288100000.0
2009-03-02 05:37:00,97.435,97.46,97.42,97.43,295299999.0
2009-03-02 05:38:00,97.43,97.44,97.42,97.435,270399998.0
2009-03-02 05:39:00,97.45,97.47,97.45,97.455,276400000.0
2009-03-02 05:40:00,97.455,97.475,97.455,97.475,170400000.0
2009-03-02 05:41:00,97.475,97.495,97.46,97.475,296800000.0
2009-03-02 05:42:00,97.475,97.515,97.445,97.445,356200004.0
2009-03-02 05:43:00,97.445,97.455,97.44,97.455,66600000.0
2009-03-02 05:44:00,97.455,97.455,97.44,97.445,157800000.0
2009-03-02 05:45:00,97.445,97.45,97.44,97.445,135600000.0
2009-03-02 05:46:00,97.45,97.46,97.45,97.45,93200000.0
2009-03-02 05:47:00,97.45,97.525,97.45,97.515,316000000.0
2009-03-02 05:48:00,97.515,97.515,97.48,97.48,133700000.0
2009-03-02 05:49:00,97.485,97.565,97.485,97.565,415600000.0
2009-03-02 05:50:00,97.565,97.585,97.56,97.58,147200000.0
2009-03-02 05:51:00,97.58,97.585,97.57,97.58,104800000.0
2009-03-02 05:52:00,97.58,97.58,97.57,97.575,52400000.0
2009-03-02 05:53:00,97.575,97.58,97.55,97.55,145000000.0
2009-03-02 05:54:00,97.55,97.57,97.55,97.57,212300000.0
2009-03-02 05:55:00,97.565,97.57,97.565,97.565,36200000.0
2009-03-02 05:56:00,97.56,97.565,97.555,97.555,87600000.0
2009-03-02 05:57:00,97.55,97.57,97.545,97.55,282199997.0
2009-03-02 05:58:00,97.55,97.55,97.545,97.545,30800000.0
2009-03-02 05:59:00,97.545,97.55,97.54,97.54,77800000.0
2009-03-02 06:00:00,97.54,97.55,97.54,97.55,44000000.0
2009-03-02 06:01:00,97.55,97.555,97.545,97.545,96000000.0
2009-03-02 06:02:00,97.545,97.63,97.545,97.625,238000000.0
2009-03-02 06:03:00,97.62,97.635,97.62,97.625,98200000.0
2009-03-02 06:04:00,97.62,97.625,97.62,97.62,62199998.0
2009-03-02 06:05:00,97.62,97.625,97.62,97.62,31400000.0
2009-03-02 06:06:00,97.62,97.635,97.62,97.635,46000000.0
2009-03-02 06:07:00,97.63,97.645,97.62,97.645,168800000.0
2009-03-02 06:08:00,97.645,97.645,97.64,97.64,90999999.0
2009-03-02 06:09:00,97.645,97.65,97.645,97.65,73000000.0
2009-03-02 06:10:00,97.65,97.65,97.615,97.63,308699999.0
2009-03-02 06:11:00,97.62,97.625,97.605,97.615,419100000.0
2009-03-02 06:12:00,97.615,97.64,97.61,97.63,301799998.0
2009-03-02 06:13:00,97.635,97.645,97.62,97.635,362299996.0
2009-03-02 06:14:00,97.625,97.625,97.6,97.6,147999997.0
2009-03-02 06:15:00,97.6,97.6,97.585,97.585,262599998.0
2009-03-02 06:16:00,97.585,97.59,97.58,97.58,274599998.0
2009-03-02 06:17:00,97.575,97.585,97.545,97.55,431200000.0
2009-03-02 06:18:00,97.55,97.58,97.55,97.575,342800000.0
2009-03-02 06:19:00,97.57,97.59,97.555,97.555,436000002.0
2009-03-02 06:20:00,97.57,97.575,97.57,97.575,15600000.0
2009-03-02 06:21:00,97.575,97.59,97.575,97.585,35000000.0
2009-03-02 06:22:00,97.585,97.59,97.575,97.585,86200000.0
2009-03-02 06:23:00,97.58,97.58,97.57,97.575,147600000.0
2009-03-02 06:24:00,97.57,97.585,97.57,97.575,230000000.0
2009-03-02 06:25:00,97.575,97.605,97.57,97.59,341200000.0
2009-03-02 06:26:00,97.59,97.595,97.585,97.59,129400000.0
2009-03-02 06:27:00,97.59,97.6,97.59,97.6,99600000.0
2009-03-02 06:28:00,97.595,97.595,97.56,97.56,646399999.0
2009-03-02 06:29:00,97.565,97.57,97.555,97.57,293199997.0
2009-03-02 06:30:00,97.575,97.575,97.56,97.56,148199999.0
2009-03-02 06:31:00,97.56,97.58,97.56,97.58,200000000.0
2009-03-02 06:32:00,97.58,97.59,97.57,97.585,250999998.0
2009-03-02 06:33:00,97.58,97.59,97.58,97.59,39000000.0
2009-03-02 06:34:00,97.59,97.59,97.57,97.57,170700000.0
2009-03-02 06:35:00,97.575,97.58,97.565,97.57,281000000.0
2009-03-02 06:36:00,97.575,97.58,97.56,97.57,241199999.0
2009-03-02 06:37:00,97.575,97.59,97.57,97.58,184600000.0
2009-03-02 06:38:00,97.401,97.424,97.401,97.424,198000000.0
2009-03-02 06:39:00,97.575,97.59,97.57,97.58,198000000.0
2009-03-02 06:40:00,97.575,97.59,97.575,97.575,156400000.0
2009-03-02 06:41:00,97.57,97.585,97.555,97.575,305000000.0
2009-03-02 06:42:00,97.57,97.575,97.56,97.565,276800000.0
2009-03-02 06:43:00,97.565,97.565,97.51,97.51,299599998.0
2009-03-02 06:44:00,97.51,97.54,97.51,97.53,481399993.0
2009-03-02 06:45:00,97.53,97.53,97.525,97.53,37800000.0
2009-03-02 06:46:00,97.535,97.535,97.515,97.52,332799997.0
2009-03-02 06:47:00,97.515,97.52,97.485,97.49,509799997.0
2009-03-02 06:48:00,97.49,97.505,97.49,97.495,232599999.0
2009-03-02 06:49:00,97.495,97.515,97.495,97.51,164600000.0
2009-03-02 06:50:00,97.51,97.515,97.51,97.515,27600000.0
2009-03-02 06:51:00,97.515,97.525,97.51,97.515,329599999.0
2009-03-02 06:52:00,97.515,97.53,97.515,97.53,64000000.0
2009-03-02 06:53:00,97.535,97.535,97.53,97.53,102000000.0
2009-03-02 06:54:00,97.53,97.53,97.52,97.52,104199998.0
2009-03-02 06:55:00,97.52,97.53,97.51,97.515,181200000.0
2009-03-02 06:56:00,97.51,97.51,97.495,97.505,236799995.0
2009-03-02 06:57:00,97.505,97.525,97.505,97.525,110800000.0
2009-03-02 06:58:00,97.52,97.53,97.52,97.52,87400000.0
2009-03-02 06:59:00,97.52,97.53,97.52,97.53,135999998.0
2009-03-02 07:00:00,97.53,97.53,97.51,97.515,256999998.0
2009-03-02 07:01:00,97.515,97.53,97.51,97.52,176599998.0
2009-03-02 07:02:00,97.52,97.525,97.5,97.51,502299997.0
2009-03-02 07:03:00,97.51,97.515,97.505,97.505,112000000.0
2009-03-02 07:04:00,97.505,97.505,97.49,97.49,278000002.0
2009-03-02 07:05:00,97.495,97.495,97.48,97.48,122600000.0
2009-03-02 07:06:00,97.48,97.485,97.455,97.475,347399996.0
2009-03-02 07:07:00,97.475,97.495,97.46,97.485,257400000.0
2009-03-02 07:08:00,97.485,97.505,97.485,97.485,253400000.0
2009-03-02 07:09:00,97.485,97.485,97.415,97.435,396799998.0
2009-03-02 07:10:00,97.43,97.44,97.375,97.4,818799991.0
2009-03-02 07:11:00,97.4,97.465,97.4,97.45,503599996.0
2009-03-02 07:12:00,97.45,97.45,97.425,97.435,583799993.0
2009-03-02 07:13:00,97.435,97.435,97.365,97.4,605999998.0
2009-03-02 07:14:00,97.395,97.42,97.385,97.395,201199998.0
2009-03-02 07:15:00,97.425,97.43,97.4,97.42,335199997.0
2009-03-02 07:16:00,97.415,97.43,97.41,97.425,479399992.0
2009-03-02 07:17:00,97.425,97.425,97.395,97.395,200200000.0
2009-03-02 07:18:00,97.395,97.405,97.36,97.36,733499990.0
2009-03-02 07:19:00,97.36,97.365,97.345,97.345,495399994.0
2009-03-02 07:20:00,97.345,97.35,97.33,97.33,594799998.0
2009-03-02 07:21:00,97.33,97.405,97.33,97.39,865199992.0
2009-03-02 07:22:00,97.385,97.385,97.355,97.37,774400001.0
2009-03-02 07:23:00,97.37,97.39,97.37,97.38,204200000.0
2009-03-02 07:24:00,97.38,97.38,97.375,97.38,115400000.0
2009-03-02 07:25:00,97.38,97.385,97.34,97.365,210699999.0
2009-03-02 07:26:00,97.365,97.375,97.365,97.37,154399997.0
2009-03-02 07:27:00,97.37,97.37,97.355,97.355,351799997.0
2009-03-02 07:28:00,97.471,97.483,97.47,97.483,325999996.0
2009-03-02 07:29:00,97.355,97.375,97.355,97.36,325999996.0
2009-03-02 07:30:00,97.37,97.435,97.36,97.425,739599987.0
2009-03-02 07:31:00,97.425,97.43,97.41,97.41,239200000.0
2009-03-02 07:32:00,97.41,97.41,97.395,97.4,180400000.0
2009-03-02 07:33:00,97.395,97.395,97.38,97.38,337399990.0
2009-03-02 07:34:00,97.38,97.39,97.37,97.37,313199996.0
2009-03-02 07:35:00,97.37,97.41,97.37,97.4,407799992.0
2009-03-02 07:36:00,97.4,97.4,97.37,97.38,331399996.0
2009-03-02 07:37:00,97.38,97.415,97.38,97.41,459999992.0
2009-03-02 07:38:00,97.415,97.445,97.41,97.445,266100000.0
2009-03-02 07:39:00,97.43,97.45,97.425,97.45,303000001.0
2009-03-02 07:40:00,97.45,97.455,97.435,97.455,531199991.0
2009-03-02 07:41:00,97.45,97.45,97.435,97.445,150799997.0
2009-03-02 07:42:00,97.44,97.45,97.435,97.445,139599996.0
2009-03-02 07:43:00,97.445,97.445,97.42,97.435,351800000.0
2009-03-02 07:44:00,97.435,97.48,97.435,97.47,325399997.0
2009-03-02 07:45:00,97.47,97.485,97.46,97.475,284999993.0
2009-03-02 07:46:00,97.465,97.485,97.465,97.475,208800000.0
2009-03-02 07:47:00,97.47,97.48,97.47,97.47,270800000.0
2009-03-02 07:48:00,97.47,97.48,97.45,97.46,422200000.0
2009-03-02 07:49:00,97.46,97.465,97.44,97.455,290699999.0
2009-03-02 07:50:00,97.455,97.465,97.44,97.45,578599999.0
2009-03-02 07:51:00,97.45,97.455,97.445,97.45,81400000.0
2009-03-02 07:52:00,97.455,97.46,97.455,97.46,38600000.0
2009-03-02 07:53:00,97.455,97.48,97.45,97.465,340999998.0
2009-03-02 07:54:00,97.465,97.475,97.465,97.47,125800000.0
2009-03-02 07:55:00,97.47,97.48,97.47,97.47,250600000.0
2009-03-02 07:56:00,97.47,97.48,97.47,97.48,35200000.0
2009-03-02 07:57:00,97.48,97.5,97.48,97.5,218799999.0
2009-03-02 07:58:00,97.5,97.5,97.475,97.485,296299998.0
2009-03-02 07:59:00,97.48,97.495,97.475,97.49,314999996.0
2009-03-02 08:00:00,97.485,97.49,97.48,97.48,122800000.0
2009-03-02 08:01:00,97.48,97.485,97.405,97.415,641999989.0
2009-03-02 08:02:00,97.415,97.415,97.38,97.415,257899996.0
2009-03-02 08:03:00,97.415,97.43,97.415,97.43,119600000.0
2009-03-02 08:04:00,97.43,97.465,97.43,97.465,337299997.0
2009-03-02 08:05:00,97.455,97.465,97.445,97.455,380599994.0
2009-03-02 08:06:00,97.455,97.465,97.45,97.45,339599999.0
2009-03-02 08:07:00,97.455,97.48,97.455,97.46,174400000.0
2009-03-02 08:08:00,97.455,97.47,97.455,97.465,153999998.0
2009-03-02 08:09:00,97.465,97.47,97.455,97.46,217400000.0
2009-03-02 08:10:00,97.465,97.465,97.44,97.455,358799999.0
2009-03-02 08:11:00,97.455,97.455,97.435,97.445,271599998.0
2009-03-02 08:12:00,97.445,97.455,97.435,97.44,169999999.0
2009-03-02 08:13:00,97.445,97.45,97.44,97.445,113600000.0
2009-03-02 08:14:00,97.45,97.465,97.44,97.46,246200000.0
2009-03-02 08:15:00,97.46,97.5,97.455,97.47,471600000.0
2009-03-02 08:16:00,97.47,97.5,97.47,97.47,364800000.0
2009-03-02 08:17:00,97.475,97.49,97.47,97.475,157200000.0
2009-03-02 08:18:00,97.475,97.485,97.465,97.485,158800000.0
2009-03-02 08:19:00,97.5,97.505,97.485,97.495,352400000.0
2009-03-02 08:20:00,97.495,97.51,97.49,97.505,73600000.0
2009-03-02 08:21:00,97.505,97.565,97.505,97.56,362300000.0
2009-03-02 08:22:00,97.56,97.56,97.54,97.54,89500000.0
2009-03-02 08:23:00,97.555,97.555,97.515,97.535,184400000.0
2009-03-02 08:24:00,97.535,97.535,97.495,97.505,296000000.0
2009-03-02 08:25:00,97.505,97.52,97.475,97.51,479599998.0
2009-03-02 08:26:00,97.51,97.51,97.51,97.51,12800000.0
2009-03-02 08:27:00,97.52,97.53,97.485,97.495,120400000.0
2009-03-02 08:28:00,97.495,97.495,97.48,97.495,142999999.0
2009-03-02 08:29:00,97.495,97.495,97.465,97.48,428099998.0
2009-03-02 08:30:00,97.48,97.485,97.45,97.455,254600000.0
2009-03-02 08:31:00,97.45,97.46,97.43,97.43,359799995.0
2009-03-02 08:32:00,97.43,97.435,97.43,97.43,199199998.0
2009-03-02 08:33:00,97.43,97.435,97.4,97.42,288999993.0
2009-03-02 08:34:00,97.42,97.44,97.42,97.43,157799997.0
2009-03-02 08:35:00,97.435,97.44,97.43,97.435,38399999.0
2009-03-02 08:36:00,97.43,97.435,97.41,97.42,305599991.0
2009-03-02 08:37:00,97.42,97.42,97.395,97.405,241099991.0
2009-03-02 08:38:00,97.405,97.405,97.4,97.405,81999998.0
2009-03-02 08:39:00,97.4,97.42,97.4,97.42,120000000.0
2009-03-02 08:40:00,97.415,97.42,97.405,97.42,225800000.0
2009-03-02 08:41:00,97.42,97.42,97.4,97.405,128100000.0
2009-03-02 08:42:00,97.4,97.405,97.38,97.38,215400000.0
2009-03-02 08:43:00,97.385,97.405,97.385,97.4,190800000.0
2009-03-02 08:44:00,97.405,97.43,97.405,97.43,147599999.0
2009-03-02 08:45:00,97.435,97.46,97.43,97.46,221199999.0
2009-03-02 08:46:00,97.465,97.465,97.455,97.455,148900000.0
2009-03-02 08:47:00,97.455,97.455,97.445,97.445,204599999.0
2009-03-02 08:48:00,97.445,97.505,97.445,97.5,320099998.0
2009-03-02 08:49:00,97.5,97.505,97.45,97.455,457200000.0
2009-03-02 08:50:00,97.455,97.465,97.455,97.455,82000000.0
2009-03-02 08:51:00,97.455,97.46,97.405,97.44,526999998.0
2009-03-02 08:52:00,97.44,97.45,97.435,97.45,354599996.0
2009-03-02 08:53:00,97.45,97.495,97.44,97.48,867700000.0
2009-03-02 08:54:00,97.495,97.61,97.495,97.6,754699999.0
2009-03-02 08:55:00,97.6,97.6,97.55,97.56,592999997.0
2009-03-02 08:56:00,97.56,97.56,97.52,97.53,433400000.0
2009-03-02 08:57:00,97.53,97.535,97.52,97.535,233599998.0
2009-03-02 08:58:00,97.535,97.535,97.495,97.51,453199999.0
2009-03-02 08:59:00,97.51,97.51,97.5,97.51,538999998.0
2009-03-02 09:00:00,97.505,97.53,97.5,97.52,630799988.0
2009-03-02 09:01:00,97.525,97.53,97.515,97.53,409599998.0
2009-03-02 09:02:00,97.53,97.54,97.53,97.535,228999996.0
2009-03-02 09:03:00,97.535,97.54,97.53,97.535,294799998.0
2009-03-02 09:04:00,97.535,97.545,97.53,97.54,332999996.0
2009-03-02 09:05:00,97.54,97.57,97.535,97.57,636399990.0
2009-03-02 09:06:00,97.57,97.64,97.55,97.625,717799995.0
2009-03-02 09:07:00,97.62,97.67,97.62,97.65,802199993.0
2009-03-02 09:08:00,97.65,97.67,97.63,97.63,584599994.0
2009-03-02 09:09:00,97.63,97.66,97.62,97.635,633199993.0
2009-03-02 09:10:00,97.635,97.645,97.61,97.615,289000000.0
2009-03-02 09:11:00,97.615,97.615,97.6,97.6,403000000.0
2009-03-02 09:12:00,97.6,97.6,97.55,97.56,433599998.0
2009-03-02 09:13:00,97.57,97.57,97.5,97.505,339800000.0
2009-03-02 09:14:00,97.505,97.53,97.5,97.51,309600000.0
2009-03-02 09:15:00,97.51,97.565,97.495,97.53,1016999993.0
2009-03-02 09:16:00,97.525,97.53,97.455,97.47,1021999992.0
2009-03-02 09:17:00,97.47,97.48,97.465,97.47,545599996.0
2009-03-02 09:18:00,97.47,97.47,97.43,97.435,566400000.0
2009-03-02 09:19:00,97.435,97.445,97.425,97.43,488399995.0
2009-03-02 09:20:00,97.445,97.455,97.415,97.45,587799997.0
2009-03-02 09:21:00,97.45,97.465,97.435,97.45,867999986.0
2009-03-02 09:22:00,97.46,97.535,97.46,97.49,350399999.0
2009-03-02 09:23:00,97.48,97.485,97.445,97.47,723199989.0
2009-03-02 09:24:00,97.47,97.535,97.455,97.535,551999989.0
2009-03-02 09:25:00,97.55,97.56,97.505,97.505,655799997.0
2009-03-02 09:26:00,97.505,97.515,97.5,97.505,567799991.0
2009-03-02 09:27:00,97.505,97.52,97.49,97.5,249499998.0
2009-03-02 09:28:00,97.5,97.5,97.485,97.49,203200000.0
2009-03-02 09:29:00,97.49,97.49,97.45,97.45,325699994.0
2009-03-02 09:30:00,97.45,97.46,97.44,97.45,702499990.0
2009-03-02 09:31:00,97.45,97.485,97.445,97.445,710799995.0
2009-03-02 09:32:00,97.45,97.5,97.445,97.49,853599988.0
2009-03-02 09:33:00,97.495,97.515,97.49,97.49,818399989.0
2009-03-02 09:34:00,97.49,97.53,97.475,97.53,1028799989.0
2009-03-02 09:35:00,97.535,97.55,97.535,97.55,772999992.0
2009-03-02 09:36:00,97.55,97.625,97.55,97.615,790199998.0
2009-03-02 09:37:00,97.615,97.65,97.6,97.6,859999991.0
2009-03-02 09:38:00,97.6,97.6,97.555,97.56,403400001.0
2009-03-02 09:39:00,97.56,97.58,97.525,97.525,629799993.0
2009-03-02 09:40:00,97.52,97.555,97.505,97.545,745299995.0
2009-03-02 09:41:00,97.545,97.545,97.53,97.53,194799999.0
2009-03-02 09:42:00,97.53,97.57,97.525,97.565,438200000.0
2009-03-02 09:43:00,97.565,97.575,97.56,97.57,346400000.0
2009-03-02 09:44:00,97.57,97.58,97.57,97.57,699800001.0
2009-03-02 09:45:00,97.57,97.58,97.545,97.545,639199990.0
2009-03-02 09:46:00,97.54,97.54,97.53,97.54,291599995.0
2009-03-02 09:47:00,97.54,97.54,97.5,97.5,173699999.0
2009-03-02 09:48:00,97.5,97.51,97.46,97.46,880799996.0
2009-03-02 09:49:00,97.46,97.555,97.46,97.505,797599989.0
2009-03-02 09:50:00,97.505,97.505,97.46,97.46,296799998.0
2009-03-02 09:51:00,97.45,97.475,97.415,97.42,828799996.0
2009-03-02 09:52:00,97.42,97.43,97.42,97.425,100799999.0
2009-03-02 09:53:00,97.425,97.425,97.375,97.385,698699995.0
2009-03-02 09:54:00,97.385,97.395,97.305,97.315,650599997.0
2009-03-02 09:55:00,97.315,97.32,97.275,97.275,609799999.0
2009-03-02 09:56:00,97.275,97.31,97.27,97.275,708399999.0
2009-03-02 09:57:00,97.275,97.285,97.21,97.22,1359399986.0
2009-03-02 09:58:00,97.21,97.22,97.2,97.21,1004699978.0
2009-03-02 09:59:00,97.21,97.26,97.205,97.25,969199978.0
2009-03-02 10:00:00,97.26,97.28,97.25,97.28,630599992.0
2009-03-02 10:01:00,97.28,97.29,97.26,97.29,725599991.0
2009-03-02 10:02:00,97.29,97.36,97.29,97.36,996699984.0
2009-03-02 10:03:00,97.36,97.375,97.35,97.35,728399989.0
2009-03-02 10:04:00,97.35,97.39,97.335,97.365,1336399981.0
2009-03-02 10:05:00,97.365,97.38,97.365,97.375,987000008.0
2009-03-02 10:06:00,97.375,97.39,97.365,97.37,1033199983.0
2009-03-02 10:07:00,97.37,97.5,97.37,97.475,736399986.0
2009-03-02 10:08:00,97.47,97.475,97.405,97.435,1236799982.0
2009-03-02 10:09:00,97.43,97.45,97.43,97.44,521599995.0
2009-03-02 10:10:00,97.445,97.48,97.43,97.48,825099984.0
2009-03-02 10:11:00,97.48,97.5,97.46,97.47,716799993.0
2009-03-02 10:12:00,97.46,97.47,97.46,97.46,414399991.0
2009-03-02 10:13:00,97.46,97.47,97.43,97.43,511699994.0
2009-03-02 10:14:00,97.43,97.47,97.42,97.45,704399985.0
2009-03-02 10:15:00,97.45,97.45,97.42,97.42,786799984.0
2009-03-02 10:16:00,97.42,97.43,97.41,97.41,355799993.0
2009-03-02 10:17:00,97.41,97.45,97.41,97.45,667799984.0
2009-03-02 10:18:00,97.45,97.465,97.425,97.44,891199992.0
2009-03-02 10:19:00,97.435,97.44,97.41,97.42,333999998.0
2009-03-02 10:20:00,97.42,97.445,97.415,97.425,422399998.0
2009-03-02 10:21:00,97.425,97.43,97.405,97.42,877299989.0
2009-03-02 10:22:00,97.42,97.435,97.415,97.43,1009399980.0
2009-03-02 10:23:00,97.43,97.44,97.43,97.43,828599989.0
2009-03-02 10:24:00,97.43,97.43,97.4,97.41,1100599975.0
2009-03-02 10:25:00,97.41,97.45,97.41,97.42,664199986.0
2009-03-02 10:26:00,97.42,97.465,97.42,97.46,1461399986.0
2009-03-02 10:27:00,97.455,97.545,97.45,97.545,1513599981.0
2009-03-02 10:28:00,97.545,97.55,97.53,97.53,611799997.0
2009-03-02 10:29:00,97.53,97.53,97.495,97.5,428199998.0
2009-03-02 10:30:00,97.5,97.5,97.455,97.46,732799996.0
2009-03-02 10:31:00,97.46,97.485,97.46,97.47,778999994.0
2009-03-02 10:32:00,97.47,97.53,97.47,97.52,1054599999.0
2009-03-02 10:33:00,97.52,97.52,97.46,97.48,947199974.0
2009-03-02 10:34:00,97.48,97.48,97.47,97.47,317799996.0
2009-03-02 10:35:00,97.47,97.49,97.47,97.485,414599993.0
2009-03-02 10:36:00,97.485,97.5,97.43,97.43,725599988.0
2009-03-02 10:37:00,97.44,97.445,97.4,97.435,1231299986.0
2009-03-02 10:38:00,97.435,97.435,97.405,97.41,1063799981.0
2009-03-02 10:39:00,97.41,97.41,97.395,97.4,280199998.0
2009-03-02 10:40:00,97.4,97.4,97.365,97.38,601199996.0
2009-03-02 10:41:00,97.38,97.445,97.38,97.43,818799995.0
2009-03-02 10:42:00,97.43,97.435,97.395,97.415,773399993.0
2009-03-02 10:43:00,97.42,97.425,97.41,97.42,306600000.0
2009-03-02 10:44:00,97.42,97.43,97.415,97.425,615199993.0
2009-03-02 10:45:00,97.425,97.435,97.425,97.43,91200000.0
2009-03-02 10:46:00,97.43,97.43,97.41,97.42,534599994.0
2009-03-02 10:47:00,97.42,97.42,97.39,97.4,310200001.0
2009-03-02 10:48:00,97.4,97.44,97.4,97.43,377199998.0
2009-03-02 10:49:00,97.43,97.5,97.43,97.5,1049199974.0
2009-03-02 10:50:00,97.5,97.5,97.43,97.45,1514199968.0
2009-03-02 10:51:00,97.45,97.47,97.45,97.46,799599985.0
2009-03-02 10:52:00,97.46,97.49,97.45,97.465,734599995.0
2009-03-02 10:53:00,97.465,97.465,97.43,97.455,1011499990.0
2009-03-02 10:54:00,97.45,97.45,97.43,97.445,578399986.0
2009-03-02 10:55:00,97.44,97.46,97.44,97.45,377299991.0
2009-03-02 10:56:00,97.45,97.47,97.45,97.47,384999994.0
2009-03-02 10:57:00,97.47,97.49,97.46,97.48,385999994.0
2009-03-02 10:58:00,97.49,97.49,97.455,97.47,831799984.0
2009-03-02 10:59:00,97.47,97.47,97.45,97.47,1011599980.0
2009-03-02 11:00:00,97.47,97.48,97.455,97.46,1100799983.0
2009-03-02 11:01:00,97.46,97.46,97.43,97.445,731199985.0
2009-03-02 11:02:00,97.445,97.445,97.405,97.415,1283799986.0
2009-03-02 11:03:00,97.415,97.415,97.385,97.39,876599983.0
2009-03-02 11:04:00,97.39,97.42,97.385,97.41,1339200003.0
2009-03-02 11:05:00,97.41,97.425,97.405,97.425,756999982.0
2009-03-02 11:06:00,97.425,97.43,97.41,97.42,777799987.0
2009-03-02 11:07:00,97.42,97.435,97.41,97.425,791199996.0
2009-03-02 11:08:00,97.425,97.43,97.41,97.42,633599989.0
2009-03-02 11:09:00,97.42,97.445,97.4,97.41,1130999988.0
2009-03-02 11:10:00,97.41,97.43,97.41,97.43,600599994.0
2009-03-02 11:11:00,97.43,97.43,97.34,97.355,1454999982.0
2009-03-02 11:12:00,97.365,97.38,97.36,97.37,1281999981.0
2009-03-02 11:13:00,97.37,97.38,97.345,97.345,829999997.0
2009-03-02 11:14:00,97.34,97.35,97.29,97.31,1866699977.0
2009-03-02 11:15:00,97.31,97.35,97.3,97.34,1259999984.0
2009-03-02 11:16:00,97.34,97.385,97.34,97.38,1056599987.0
2009-03-02 11:17:00,97.39,97.39,97.34,97.34,1459999983.0
2009-03-02 11:18:00,97.34,97.34,97.28,97.28,798399994.0
2009-03-02 11:19:00,97.28,97.285,97.245,97.25,893999999.0
2009-03-02 11:20:00,97.25,97.265,97.235,97.24,1106799989.0
2009-03-02 11:21:00,97.24,97.255,97.22,97.23,1135900003.0
2009-03-02 11:22:00,97.23,97.245,97.115,97.14,1265699995.0
2009-03-02 11:23:00,97.14,97.14,97.08,97.08,1467499995.0
2009-03-02 11:24:00,97.08,97.14,97.03,97.03,1200199992.0
2009-03-02 11:25:00,97.025,97.12,97.02,97.12,1232399988.0
2009-03-02 11:26:00,97.12,97.135,97.08,97.085,631799999.0
2009-03-02 11:27:00,97.085,97.11,97.085,97.105,608599991.0
2009-03-02 11:28:00,97.11,97.16,97.095,97.105,1043299995.0
2009-03-02 11:29:00,97.105,97.14,97.105,97.14,272799997.0
2009-03-02 11:30:00,97.14,97.19,97.14,97.19,575200000.0
2009-03-02 11:31:00,97.19,97.275,97.19,97.25,978799994.0
2009-03-02 11:32:00,97.25,97.285,97.245,97.28,897599996.0
2009-03-02 11:33:00,97.28,97.315,97.28,97.305,636699997.0
2009-03-02 11:34:00,97.3,97.305,97.295,97.305,472799994.0
2009-03-02 11:35:00,97.295,97.315,97.295,97.305,227599999.0
2009-03-02 11:36:00,97.315,97.315,97.27,97.285,406599999.0
2009-03-02 11:37:00,97.285,97.3,97.28,97.29,533799998.0
2009-03-02 11:38:00,97.295,97.32,97.29,97.3,1248999998.0
2009-03-02 11:39:00,97.305,97.32,97.29,97.29,701499997.0
2009-03-02 11:40:00,97.29,97.29,97.225,97.23,1810199962.0
2009-03-02 11:41:00,97.23,97.285,97.23,97.24,1321799976.0
2009-03-02 11:42:00,97.25,97.25,97.225,97.225,1012599981.0
2009-03-02 11:43:00,97.225,97.235,97.215,97.215,665399992.0
2009-03-02 11:44:00,97.215,97.22,97.16,97.175,1049999993.0
2009-03-02 11:45:00,97.18,97.195,97.18,97.185,227899998.0
2009-03-02 11:46:00,97.19,97.205,97.185,97.205,239399998.0
2009-03-02 11:47:00,97.205,97.265,97.205,97.255,336999994.0
2009-03-02 11:48:00,97.255,97.265,97.255,97.255,258199995.0
2009-03-02 11:49:00,97.255,97.255,97.195,97.205,328999996.0
2009-03-02 11:50:00,97.21,97.21,97.185,97.19,426800000.0
2009-03-02 11:51:00,97.19,97.23,97.15,97.15,798399998.0
2009-03-02 11:52:00,97.145,97.17,97.14,97.17,167000000.0
2009-03-02 11:53:00,97.17,97.225,97.165,97.22,794999990.0
2009-03-02 11:54:00,97.22,97.22,97.155,97.165,745599997.0
2009-03-02 11:55:00,97.175,97.21,97.17,97.205,458999997.0
2009-03-02 11:56:00,97.205,97.205,97.205,97.205,164599995.0
2009-03-02 11:57:00,97.205,97.31,97.205,97.3,727799987.0
2009-03-02 11:58:00,97.3,97.3,97.255,97.27,750199997.0
2009-03-02 11:59:00,97.27,97.31,97.27,97.305,251999997.0
2009-03-02 12:00:00,97.3,97.3,97.22,97.29,1160999984.0
2009-03-02 12:01:00,97.285,97.285,97.23,97.23,385599998.0
2009-03-02 12:02:00,97.23,97.245,97.23,97.24,608999990.0
2009-03-02 12:03:00,97.235,97.24,97.23,97.235,354599995.0
2009-03-02 12:04:00,97.23,97.26,97.23,97.26,289399994.0
2009-03-02 12:05:00,97.26,97.28,97.25,97.25,529899997.0
2009-03-02 12:06:00,97.25,97.25,97.2,97.205,449499994.0
2009-03-02 12:07:00,97.2,97.225,97.19,97.225,732399999.0
2009-03-02 12:08:00,97.22,97.225,97.19,97.195,493199995.0
2009-03-02 12:09:00,97.195,97.2,97.165,97.18,172000000.0
2009-03-02 12:10:00,97.18,97.18,97.105,97.145,516299999.0
2009-03-02 12:11:00,97.145,97.185,97.14,97.15,400599998.0
2009-03-02 12:12:00,97.15,97.2,97.13,97.2,427199998.0
2009-03-02 12:13:00,97.2,97.2,97.185,97.195,137799999.0
2009-03-02 12:14:00,97.195,97.195,97.115,97.13,212200001.0
2009-03-02 12:15:00,97.135,97.15,97.12,97.125,230400000.0
2009-03-02 12:16:00,97.125,97.145,97.07,97.14,585299998.0
2009-03-02 12:17:00,97.15,97.185,97.13,97.175,598199998.0
2009-03-02 12:18:00,97.17,97.21,97.165,97.205,477200001.0
2009-03-02 12:19:00,97.205,97.24,97.165,97.21,840300000.0
2009-03-02 12:20:00,97.21,97.21,97.17,97.175,617099999.0
2009-03-02 12:21:00,97.175,97.22,97.155,97.165,363499999.0
2009-03-02 12:22:00,97.165,97.17,97.135,97.165,266900000.0
2009-03-02 12:23:00,97.165,97.165,97.14,97.145,193800001.0
2009-03-02 12:24:00,97.145,97.155,97.13,97.135,215100000.0
2009-03-02 12:25:00,97.135,97.21,97.13,97.195,724799998.0
2009-03-02 12:26:00,97.195,97.21,97.13,97.17,1180599991.0
2009-03-02 12:27:00,97.175,97.21,97.155,97.165,761799997.0
2009-03-02 12:28:00,97.165,97.17,97.145,97.155,663800001.0
2009-03-02 12:29:00,97.155,97.175,97.145,97.175,633600000.0
2009-03-02 12:30:00,97.165,97.18,97.13,97.155,361299998.0
2009-03-02 12:31:00,97.155,97.185,97.135,97.145,354799997.0
2009-03-02 12:32:00,97.145,97.17,97.135,97.165,333600003.0
2009-03-02 12:33:00,97.165,97.165,97.155,97.16,185800000.0
2009-03-02 12:34:00,97.16,97.19,97.16,97.17,656699998.0
2009-03-02 12:35:00,97.16,97.195,97.16,97.185,651399999.0
2009-03-02 12:36:00,97.19,97.24,97.19,97.205,644599999.0
2009-03-02 12:37:00,97.2,97.2,97.165,97.18,377499998.0
2009-03-02 12:38:00,97.18,97.2,97.175,97.195,285800000.0
2009-03-02 12:39:00,97.195,97.215,97.195,97.205,392399997.0
2009-03-02 12:40:00,97.205,97.215,97.2,97.205,343999999.0
2009-03-02 12:41:00,97.205,97.23,97.2,97.23,856599990.0
2009-03-02 12:42:00,97.225,97.235,97.22,97.23,622399995.0
2009-03-02 12:43:00,97.235,97.235,97.17,97.18,858000000.0
2009-03-02 12:44:00,97.18,97.205,97.175,97.18,827599996.0
2009-03-02 12:45:00,97.18,97.185,97.155,97.155,702899998.0
2009-03-02 12:46:00,97.155,97.155,97.125,97.125,544399995.0
2009-03-02 12:47:00,97.13,97.15,97.13,97.145,338400000.0
2009-03-02 12:48:00,97.145,97.15,97.135,97.135,331600000.0
2009-03-02 12:49:00,97.135,97.14,97.135,97.135,161800000.0
2009-03-02 12:50:00,97.135,97.135,97.13,97.13,48200000.0
2009-03-02 12:51:00,97.12,97.12,97.12,97.12,20600000.0
2009-03-02 12:52:00,97.1,97.1,97.085,97.09,74600000.0
2009-03-02 12:53:00,97.09,97.11,97.09,97.11,195000000.0
2009-03-02 12:54:00,97.105,97.105,97.08,97.085,462800000.0
2009-03-02 12:55:00,97.085,97.09,97.085,97.085,313000000.0
2009-03-02 12:56:00,97.085,97.09,97.04,97.065,708100001.0
2009-03-02 12:57:00,97.06,97.09,97.06,97.085,670799996.0
2009-03-02 12:58:00,97.085,97.09,97.06,97.065,258800000.0
2009-03-02 12:59:00,97.07,97.1,97.065,97.1,397400000.0
2009-03-02 13:00:00,97.105,97.135,97.095,97.105,799899999.0
2009-03-02 13:01:00,97.11,97.11,97.055,97.07,570200000.0
2009-03-02 13:02:00,97.065,97.105,97.05,97.1,697499996.0
2009-03-02 13:03:00,97.1,97.1,97.025,97.06,877500000.0
2009-03-02 13:04:00,97.06,97.07,97.05,97.07,264800000.0
2009-03-02 13:05:00,97.07,97.11,97.07,97.07,483799999.0
2009-03-02 13:06:00,97.07,97.085,97.06,97.07,614299996.0
2009-03-02 13:07:00,97.07,97.095,97.06,97.07,768999999.0
2009-03-02 13:08:00,97.07,97.12,97.07,97.115,901399990.0
2009-03-02 13:09:00,97.115,97.13,97.105,97.12,613299999.0
2009-03-02 13:10:00,97.125,97.13,97.12,97.13,93000000.0
2009-03-02 13:11:00,97.13,97.13,97.11,97.11,474200000.0
2009-03-02 13:12:00,97.105,97.105,97.08,97.105,312500001.0
2009-03-02 13:13:00,97.105,97.11,97.105,97.105,201500002.0
2009-03-02 13:14:00,97.115,97.125,97.095,97.1,862499999.0
2009-03-02 13:15:00,97.1,97.11,97.1,97.1,565599996.0
2009-03-02 13:16:00,97.095,97.095,97.08,97.085,710900000.0
2009-03-02 13:17:00,97.085,97.115,97.085,97.11,477600000.0
2009-03-02 13:18:00,97.11,97.14,97.105,97.13,356900002.0
2009-03-02 13:19:00,97.135,97.15,97.13,97.135,457199998.0
2009-03-02 13:20:00,97.14,97.165,97.13,97.15,593999998.0
2009-03-02 13:21:00,97.15,97.155,97.13,97.155,266600000.0
2009-03-02 13:22:00,97.15,97.155,97.13,97.13,450100000.0
2009-03-02 13:23:00,97.13,97.155,97.12,97.15,654499994.0
2009-03-02 13:24:00,97.145,97.18,97.145,97.165,479200000.0
2009-03-02 13:25:00,97.16,97.185,97.155,97.17,472000000.0
2009-03-02 13:26:00,97.18,97.18,97.17,97.175,539499999.0
2009-03-02 13:27:00,97.175,97.18,97.17,97.175,479800000.0
2009-03-02 13:28:00,97.175,97.18,97.175,97.18,249000000.0
2009-03-02 13:29:00,97.18,97.18,97.18,97.18,182400000.0
2009-03-02 13:30:00,97.18,97.19,97.18,97.19,379999999.0
2009-03-02 13:31:00,97.19,97.23,97.19,97.205,908199997.0
2009-03-02 13:32:00,97.205,97.205,97.19,97.195,307400000.0
2009-03-02 13:33:00,97.195,97.2,97.19,97.19,160600000.0
2009-03-02 13:34:00,97.19,97.2,97.165,97.165,394799998.0
2009-03-02 13:35:00,97.165,97.165,97.14,97.155,404700000.0
2009-03-02 13:36:00,97.155,97.17,97.135,97.145,212600000.0
2009-03-02 13:37:00,97.15,97.155,97.105,97.105,269399999.0
2009-03-02 13:38:00,97.105,97.12,97.09,97.095,511799997.0
2009-03-02 13:39:00,97.1,97.12,97.095,97.12,282400000.0
2009-03-02 13:40:00,97.12,97.12,97.045,97.06,805000000.0
2009-03-02 13:41:00,97.055,97.16,97.055,97.14,1119599993.0
2009-03-02 13:42:00,97.14,97.14,97.1,97.11,555000000.0
2009-03-02 13:43:00,97.11,97.11,97.07,97.075,839999995.0
2009-03-02 13:44:00,97.075,97.1,97.07,97.095,465800000.0
2009-03-02 13:45:00,97.09,97.105,97.055,97.065,699899998.0
2009-03-02 13:46:00,97.065,97.075,97.05,97.065,633399997.0
2009-03-02 13:47:00,97.055,97.065,97.05,97.065,836600001.0
2009-03-02 13:48:00,97.06,97.08,97.06,97.065,470400000.0
2009-03-02 13:49:00,97.07,97.08,97.065,97.08,577200000.0
2009-03-02 13:50:00,97.08,97.125,97.08,97.125,545799999.0
2009-03-02 13:51:00,97.135,97.17,97.09,97.09,727499999.0
2009-03-02 13:52:00,97.09,97.135,97.09,97.13,504799998.0
2009-03-02 13:53:00,97.13,97.135,97.09,97.095,673999996.0
2009-03-02 13:54:00,97.095,97.1,97.095,97.095,201000000.0
2009-03-02 13:55:00,97.095,97.1,97.095,97.095,262100000.0
2009-03-02 13:56:00,97.1,97.105,97.095,97.095,581399999.0
2009-03-02 13:57:00,97.105,97.145,97.1,97.145,634000001.0
2009-03-02 13:58:00,97.145,97.145,97.14,97.14,226000000.0
2009-03-02 13:59:00,97.14,97.145,97.08,97.08,638799998.0
2009-03-02 14:00:00,97.08,97.15,97.08,97.15,570399997.0
2009-03-02 14:01:00,97.15,97.15,97.09,97.095,525000000.0
2009-03-02 14:02:00,97.1,97.105,97.095,97.1,103600000.0
2009-03-02 14:03:00,97.1,97.1,97.06,97.065,562600001.0
2009-03-02 14:04:00,97.065,97.1,97.065,97.085,396399999.0
2009-03-02 14:05:00,97.085,97.11,97.085,97.11,678599999.0
2009-03-02 14:06:00,97.105,97.14,97.105,97.14,475600000.0
2009-03-02 14:07:00,97.14,97.22,97.13,97.2,1080299992.0
2009-03-02 14:08:00,97.195,97.195,97.12,97.165,1139199995.0
2009-03-02 14:09:00,97.165,97.165,97.115,97.14,674400000.0
2009-03-02 14:10:00,97.135,97.175,97.135,97.175,456199987.0
2009-03-02 14:11:00,97.175,97.185,97.175,97.175,171800000.0
2009-03-02 14:12:00,97.175,97.175,97.17,97.17,33400000.0
2009-03-02 14:13:00,97.17,97.17,97.16,97.165,144800000.0
2009-03-02 14:14:00,97.175,97.205,97.175,97.185,391599999.0
2009-03-02 14:15:00,97.18,97.185,97.18,97.185,133399999.0
2009-03-02 14:16:00,97.185,97.185,97.15,97.16,559599997.0
2009-03-02 14:17:00,97.155,97.17,97.09,97.165,833700000.0
2009-03-02 14:18:00,97.155,97.16,97.11,97.12,652099997.0
2009-03-02 14:19:00,97.125,97.15,97.125,97.15,458199997.0
2009-03-02 14:20:00,97.14,97.165,97.09,97.11,661899999.0
2009-03-02 14:21:00,97.11,97.155,97.09,97.105,722999999.0
2009-03-02 14:22:00,97.105,97.125,97.1,97.11,337300000.0
2009-03-02 14:23:00,97.11,97.165,97.11,97.14,591799998.0
2009-03-02 14:24:00,97.145,97.16,97.145,97.155,306599997.0
2009-03-02 14:25:00,97.16,97.205,97.15,97.19,396099998.0
2009-03-02 14:26:00,97.185,97.225,97.165,97.22,809399998.0
2009-03-02 14:27:00,97.22,97.32,97.21,97.305,730299997.0
2009-03-02 14:28:00,97.305,97.31,97.27,97.28,434799998.0
2009-03-02 14:29:00,97.28,97.295,97.275,97.285,523999997.0
2009-03-02 14:30:00,97.28,97.285,97.255,97.265,374199995.0
2009-03-02 14:31:00,97.27,97.27,97.245,97.26,336399995.0
2009-03-02 14:32:00,97.26,97.265,97.255,97.265,139799999.0
2009-03-02 14:33:00,97.26,97.26,97.245,97.245,312599997.0
2009-03-02 14:34:00,97.24,97.25,97.185,97.25,908099992.0
2009-03-02 14:35:00,97.245,97.27,97.175,97.185,634800000.0
2009-03-02 14:36:00,97.185,97.275,97.185,97.275,369399999.0
2009-03-02 14:37:00,97.27,97.28,97.22,97.235,800099998.0
2009-03-02 14:38:00,97.23,97.245,97.22,97.235,295900000.0
2009-03-02 14:39:00,97.24,97.27,97.235,97.265,647499994.0
2009-03-02 14:40:00,97.265,97.275,97.26,97.275,667199992.0
2009-03-02 14:41:00,97.275,97.28,97.27,97.275,305799998.0
2009-03-02 14:42:00,97.27,97.275,97.265,97.27,445599997.0
2009-03-02 14:43:00,97.27,97.27,97.27,97.27,33400000.0
2009-03-02 14:44:00,97.275,97.29,97.275,97.29,295199998.0
2009-03-02 14:45:00,97.29,97.34,97.285,97.34,670999994.0
2009-03-02 14:46:00,97.335,97.355,97.33,97.335,448899998.0
2009-03-02 14:47:00,97.335,97.35,97.335,97.35,527600000.0
2009-03-02 14:48:00,97.345,97.35,97.335,97.335,282000000.0
2009-03-02 14:49:00,97.335,97.335,97.295,97.305,450399998.0
2009-03-02 14:50:00,97.305,97.34,97.305,97.33,231400000.0
2009-03-02 14:51:00,97.325,97.335,97.325,97.33,224800000.0
2009-03-02 14:52:00,97.33,97.33,97.31,97.315,185800000.0
2009-03-02 14:53:00,97.325,97.325,97.305,97.315,323899999.0
2009-03-02 14:54:00,97.32,97.325,97.315,97.315,182399999.0
2009-03-02 14:55:00,97.315,97.35,97.305,97.35,454699998.0
2009-03-02 14:56:00,97.345,97.345,97.305,97.335,316200000.0
2009-03-02 14:57:00,97.335,97.345,97.335,97.335,236600000.0
2009-03-02 14:58:00,97.335,97.34,97.325,97.33,232000000.0
2009-03-02 14:59:00,97.33,97.345,97.33,97.335,202800000.0
2009-03-02 15:00:00,97.335,97.345,97.335,97.335,129800000.0
2009-03-02 15:01:00,97.335,97.335,97.325,97.33,147600000.0
2009-03-02 15:02:00,97.33,97.33,97.315,97.325,192800000.0
2009-03-02 15:03:00,97.33,97.33,97.315,97.33,199000000.0
2009-03-02 15:04:00,97.33,97.33,97.295,97.3,470899999.0
2009-03-02 15:05:00,97.3,97.315,97.3,97.31,276000000.0
2009-03-02 15:06:00,97.31,97.315,97.3,97.3,152000000.0
2009-03-02 15:07:00,97.3,97.31,97.295,97.3,239500000.0
2009-03-02 15:08:00,97.3,97.305,97.255,97.275,478700001.0
2009-03-02 15:09:00,97.275,97.28,97.275,97.275,60800000.0
2009-03-02 15:10:00,97.275,97.28,97.245,97.255,364499999.0
2009-03-02 15:11:00,97.25,97.255,97.245,97.25,140300000.0
2009-03-02 15:12:00,97.25,97.255,97.24,97.255,356600000.0
2009-03-02 15:13:00,97.255,97.26,97.225,97.235,487200001.0
2009-03-02 15:14:00,97.235,97.285,97.235,97.285,323400000.0
2009-03-02 15:15:00,97.29,97.3,97.29,97.295,289300001.0
2009-03-02 15:16:00,97.295,97.3,97.29,97.3,288400000.0
2009-03-02 15:17:00,97.295,97.345,97.29,97.345,317600000.0
2009-03-02 15:18:00,97.355,97.36,97.31,97.335,307000000.0
2009-03-02 15:19:00,97.335,97.37,97.305,97.32,589699999.0
2009-03-02 15:20:00,97.32,97.33,97.27,97.28,370299998.0
2009-03-02 15:21:00,97.28,97.33,97.28,97.325,458399997.0
2009-03-02 15:22:00,97.33,97.33,97.305,97.31,222600000.0
2009-03-02 15:23:00,97.315,97.325,97.31,97.32,306399999.0
2009-03-02 15:24:00,97.32,97.32,97.31,97.32,203000000.0
2009-03-02 15:25:00,97.32,97.335,97.315,97.33,366200000.0
2009-03-02 15:26:00,97.325,97.325,97.315,97.32,303300000.0
2009-03-02 15:27:00,97.32,97.335,97.315,97.33,444899999.0
2009-03-02 15:28:00,97.33,97.345,97.28,97.285,337600000.0
2009-03-02 15:29:00,97.285,97.325,97.285,97.3,517600000.0
2009-03-02 15:30:00,97.3,97.37,97.29,97.35,486700000.0
2009-03-02 15:31:00,97.35,97.38,97.33,97.355,640199998.0
2009-03-02 15:32:00,97.36,97.365,97.33,97.36,570099994.0
2009-03-02 15:33:00,97.355,97.365,97.345,97.365,472199996.0
2009-03-02 15:34:00,97.36,97.365,97.355,97.36,101800000.0
2009-03-02 15:35:00,97.355,97.36,97.295,97.305,478199999.0
2009-03-02 15:36:00,97.305,97.305,97.25,97.295,414600000.0
2009-03-02 15:37:00,97.295,97.345,97.29,97.34,350799999.0
2009-03-02 15:38:00,97.345,97.385,97.34,97.365,348400001.0
2009-03-02 15:39:00,97.365,97.37,97.315,97.32,718399987.0
2009-03-02 15:40:00,97.315,97.39,97.315,97.38,609199995.0
2009-03-02 15:41:00,97.38,97.39,97.34,97.35,354299999.0
2009-03-02 15:42:00,97.35,97.36,97.315,97.335,742899993.0
2009-03-02 15:43:00,97.335,97.35,97.33,97.335,495099997.0
2009-03-02 15:44:00,97.335,97.34,97.33,97.33,286799998.0
2009-03-02 15:45:00,97.33,97.355,97.29,97.34,518100000.0
2009-03-02 15:46:00,97.345,97.345,97.305,97.305,483000000.0
2009-03-02 15:47:00,97.315,97.34,97.305,97.335,606400000.0
2009-03-02 15:48:00,97.335,97.35,97.325,97.345,337899999.0
2009-03-02 15:49:00,97.345,97.37,97.345,97.365,227200000.0
2009-03-02 15:50:00,97.38,97.38,97.325,97.355,644599989.0
2009-03-02 15:51:00,97.355,97.38,97.35,97.355,400399998.0
2009-03-02 15:52:00,97.36,97.375,97.35,97.37,238600000.0
2009-03-02 15:53:00,97.37,97.38,97.355,97.375,304200000.0
2009-03-02 15:54:00,97.375,97.38,97.37,97.375,142000000.0
2009-03-02 15:55:00,97.375,97.39,97.375,97.39,318999999.0
2009-03-02 15:56:00,97.385,97.395,97.38,97.395,286599999.0
2009-03-02 15:57:00,97.395,97.43,97.38,97.385,695499996.0
2009-03-02 15:58:00,97.39,97.395,97.37,97.39,424800000.0
2009-03-02 15:59:00,97.38,97.395,97.37,97.375,514399998.0
2009-03-02 16:00:00,97.375,97.385,97.36,97.37,447899997.0
2009-03-02 16:01:00,97.375,97.375,97.36,97.375,416399998.0
2009-03-02 16:02:00,97.375,97.38,97.365,97.375,125200001.0
2009-03-02 16:03:00,97.38,97.38,97.325,97.325,220100001.0
2009-03-02 16:04:00,97.31,97.345,97.31,97.33,430200000.0
2009-03-02 16:05:00,97.33,97.33,97.325,97.325,82800000.0
2009-03-02 16:06:00,97.325,97.34,97.32,97.335,173800000.0
2009-03-02 16:07:00,97.335,97.34,97.3,97.305,412499999.0
2009-03-02 16:08:00,97.315,97.315,97.285,97.285,299000000.0
2009-03-02 16:09:00,97.285,97.33,97.28,97.33,558999999.0
2009-03-02 16:10:00,97.33,97.33,97.295,97.31,413599996.0
2009-03-02 16:11:00,97.315,97.32,97.305,97.32,159599999.0
2009-03-02 16:12:00,97.32,97.34,97.32,97.325,270200000.0
2009-03-02 16:13:00,97.325,97.35,97.325,97.335,421400000.0
2009-03-02 16:14:00,97.345,97.345,97.305,97.305,479599999.0
2009-03-02 16:15:00,97.305,97.32,97.305,97.315,348600000.0
2009-03-02 16:16:00,97.315,97.35,97.315,97.34,295999999.0
2009-03-02 16:17:00,97.34,97.37,97.34,97.37,484199998.0
2009-03-02 16:18:00,97.365,97.365,97.305,97.35,369500000.0
2009-03-02 16:19:00,97.35,97.37,97.345,97.365,378999998.0
2009-03-02 16:20:00,97.365,97.38,97.355,97.375,226799999.0
2009-03-02 16:21:00,97.375,97.42,97.37,97.42,590599999.0
2009-03-02 16:22:00,97.42,97.425,97.4,97.41,272600000.0
2009-03-02 16:23:00,97.41,97.42,97.39,97.405,333100000.0
2009-03-02 16:24:00,97.405,97.41,97.39,97.41,295199997.0
2009-03-02 16:25:00,97.41,97.415,97.4,97.41,274599994.0
2009-03-02 16:26:00,97.42,97.49,97.41,97.485,492399998.0
2009-03-02 16:27:00,97.48,97.49,97.465,97.465,374799998.0
2009-03-02 16:28:00,97.47,97.47,97.45,97.455,345600000.0
2009-03-02 16:29:00,97.45,97.485,97.45,97.48,298799999.0
2009-03-02 16:30:00,97.485,97.485,97.44,97.445,740899997.0
2009-03-02 16:31:00,97.445,97.47,97.445,97.46,229000000.0
2009-03-02 16:32:00,97.465,97.465,97.435,97.435,330599999.0
2009-03-02 16:33:00,97.44,97.46,97.43,97.46,205600000.0
2009-03-02 16:34:00,97.455,97.455,97.365,97.375,792199999.0
2009-03-02 16:35:00,97.375,97.405,97.37,97.37,402799998.0
2009-03-02 16:36:00,97.365,97.435,97.36,97.435,683199994.0
2009-03-02 16:37:00,97.435,97.435,97.385,97.435,518499999.0
2009-03-02 16:38:00,97.435,97.475,97.43,97.46,320200000.0
2009-03-02 16:39:00,97.43,97.43,97.43,97.43,11600000.0
2009-03-02 16:40:00,97.43,97.455,97.43,97.455,205600000.0
2009-03-02 16:41:00,97.46,97.48,97.45,97.48,327800000.0
2009-03-02 16:42:00,97.48,97.48,97.445,97.465,254700000.0
2009-03-02 16:43:00,97.465,97.475,97.465,97.47,108400000.0
2009-03-02 16:44:00,97.475,97.56,97.475,97.545,784600002.0
2009-03-02 16:45:00,97.55,97.555,97.53,97.535,744499992.0
2009-03-02 16:46:00,97.535,97.56,97.535,97.54,566399997.0
2009-03-02 16:47:00,97.54,97.625,97.535,97.61,797399995.0
2009-03-02 16:48:00,97.615,97.63,97.605,97.605,500900000.0
2009-03-02 16:49:00,97.605,97.635,97.595,97.635,415000000.0
2009-03-02 16:50:00,97.635,97.66,97.595,97.66,763899998.0
2009-03-02 16:51:00,97.665,97.67,97.62,97.635,782299997.0
2009-03-02 16:52:00,97.63,97.655,97.62,97.65,592999997.0
2009-03-02 16:53:00,97.645,97.665,97.625,97.645,701599996.0
2009-03-02 16:54:00,97.645,97.665,97.615,97.625,699799995.0
2009-03-02 16:55:00,97.625,97.625,97.6,97.6,754599989.0
2009-03-02 16:56:00,97.605,97.635,97.605,97.635,431999999.0
2009-03-02 16:57:00,97.635,97.65,97.62,97.645,985799986.0
2009-03-02 16:58:00,97.64,97.655,97.62,97.62,568999996.0
2009-03-02 16:59:00,97.62,97.63,97.605,97.625,538599990.0
2009-03-02 17:00:00,97.625,97.74,97.625,97.74,881599995.0
2009-03-02 17:01:00,97.73,97.77,97.725,97.735,970999997.0
2009-03-02 17:02:00,97.735,97.765,97.725,97.74,863099992.0
2009-03-02 17:03:00,97.745,97.75,97.705,97.705,591399997.0
2009-03-02 17:04:00,97.705,97.715,97.655,97.655,674199996.0
2009-03-02 17:05:00,97.655,97.665,97.6,97.6,1059399995.0
2009-03-02 17:06:00,97.6,97.6,97.575,97.59,1140999978.0
2009-03-02 17:07:00,97.59,97.59,97.56,97.57,858999990.0
2009-03-02 17:08:00,97.58,97.62,97.58,97.62,571400000.0
2009-03-02 17:09:00,97.615,97.655,97.605,97.64,620599999.0
2009-03-02 17:10:00,97.645,97.655,97.625,97.64,815099994.0
2009-03-02 17:11:00,97.635,97.645,97.575,97.585,632799999.0
2009-03-02 17:12:00,97.585,97.6,97.545,97.57,834899996.0
2009-03-02 17:13:00,97.57,97.57,97.54,97.545,599399999.0
2009-03-02 17:14:00,97.545,97.545,97.5,97.515,592899997.0
2009-03-02 17:15:00,97.515,97.525,97.495,97.515,576499998.0
2009-03-02 17:16:00,97.515,97.555,97.51,97.54,798600004.0
2009-03-02 17:17:00,97.545,97.625,97.535,97.565,570799997.0
2009-03-02 17:18:00,97.565,97.595,97.55,97.575,576599999.0
2009-03-02 17:19:00,97.57,97.665,97.565,97.64,847800000.0
2009-03-02 17:20:00,97.64,97.68,97.61,97.68,691899997.0
2009-03-02 17:21:00,97.68,97.75,97.68,97.69,640599999.0
2009-03-02 17:22:00,97.69,97.705,97.685,97.7,309799999.0
2009-03-02 17:23:00,97.7,97.715,97.685,97.715,477099999.0
2009-03-02 17:24:00,97.715,97.765,97.66,97.69,952099994.0
2009-03-02 17:25:00,97.69,97.69,97.585,97.6,793399994.0
2009-03-02 17:26:00,97.6,97.67,97.6,97.64,947699988.0
2009-03-02 17:27:00,97.64,97.66,97.595,97.595,446699996.0
2009-03-02 17:28:00,97.61,97.62,97.59,97.595,506500000.0
2009-03-02 17:29:00,97.595,97.645,97.595,97.605,455600001.0
2009-03-02 17:30:00,97.6,97.605,97.57,97.575,466999999.0
2009-03-02 17:31:00,97.575,97.655,97.575,97.645,492399998.0
2009-03-02 17:32:00,97.65,97.685,97.63,97.64,652299998.0
2009-03-02 17:33:00,97.635,97.66,97.62,97.635,352800000.0
2009-03-02 17:34:00,97.635,97.65,97.62,97.645,561799997.0
2009-03-02 17:35:00,97.645,97.665,97.64,97.66,463399999.0
2009-03-02 17:36:00,97.66,97.665,97.56,97.56,781199999.0
2009-03-02 17:37:00,97.565,97.62,97.565,97.605,673299998.0
2009-03-02 17:38:00,97.605,97.605,97.58,97.585,598299999.0
2009-03-02 17:39:00,97.585,97.6,97.57,97.57,716999994.0
2009-03-02 17:40:00,97.57,97.57,97.545,97.565,481999998.0
2009-03-02 17:41:00,97.565,97.565,97.52,97.52,353299999.0
2009-03-02 17:42:00,97.525,97.555,97.485,97.555,641600001.0
2009-03-02 17:43:00,97.56,97.615,97.545,97.61,714399988.0
2009-03-02 17:44:00,97.615,97.62,97.585,97.61,532599999.0
2009-03-02 17:45:00,97.615,97.63,97.61,97.625,372400000.0
2009-03-02 17:46:00,97.625,97.64,97.62,97.625,320000000.0
2009-03-02 17:47:00,97.625,97.65,97.62,97.635,344000001.0
2009-03-02 17:48:00,97.635,97.645,97.615,97.625,596000000.0
2009-03-02 17:49:00,97.62,97.625,97.615,97.62,397000000.0
2009-03-02 17:50:00,97.62,97.625,97.615,97.615,282999999.0
2009-03-02 17:51:00,97.615,97.62,97.595,97.595,376199998.0
2009-03-02 17:52:00,97.6,97.615,97.595,97.61,390999998.0
2009-03-02 17:53:00,97.605,97.63,97.605,97.62,284000000.0
2009-03-02 17:54:00,97.625,97.625,97.585,97.585,596900001.0
2009-03-02 17:55:00,97.585,97.615,97.585,97.585,511200000.0
2009-03-02 17:56:00,97.585,97.63,97.585,97.62,495800000.0
2009-03-02 17:57:00,97.62,97.63,97.61,97.615,302399999.0
2009-03-02 17:58:00,97.615,97.62,97.6,97.61,590199999.0
2009-03-02 17:59:00,97.61,97.61,97.55,97.56,638999996.0
2009-03-02 18:00:00,97.56,97.59,97.555,97.585,684299999.0
2009-03-02 18:01:00,97.58,97.58,97.535,97.55,622899997.0
2009-03-02 18:02:00,97.55,97.57,97.54,97.54,450499997.0
2009-03-02 18:03:00,97.54,97.56,97.535,97.545,605000000.0
2009-03-02 18:04:00,97.55,97.56,97.535,97.55,546000000.0
2009-03-02 18:05:00,97.545,97.57,97.535,97.555,436600000.0
2009-03-02 18:06:00,97.555,97.565,97.535,97.535,514999997.0
2009-03-02 18:07:00,97.535,97.555,97.52,97.545,500699998.0
2009-03-02 18:08:00,97.545,97.545,97.52,97.535,582399998.0
2009-03-02 18:09:00,97.54,97.545,97.48,97.49,586499999.0
2009-03-02 18:10:00,97.49,97.5,97.445,97.465,465199996.0
2009-03-02 18:11:00,97.455,97.48,97.45,97.455,465600001.0
2009-03-02 18:12:00,97.455,97.455,97.41,97.42,473100001.0
2009-03-02 18:13:00,97.42,97.44,97.4,97.43,593199996.0
2009-03-02 18:14:00,97.43,97.44,97.425,97.43,173599999.0
2009-03-02 18:15:00,97.425,97.43,97.41,97.425,311599999.0
2009-03-02 18:16:00,97.425,97.46,97.425,97.45,594000000.0
2009-03-02 18:17:00,97.45,97.46,97.445,97.445,260200000.0
2009-03-02 18:18:00,97.445,97.45,97.41,97.45,581100000.0
2009-03-02 18:19:00,97.45,97.46,97.44,97.44,375000000.0
2009-03-02 18:20:00,97.445,97.455,97.42,97.43,434799997.0
2009-03-02 18:21:00,97.42,97.46,97.42,97.45,635399997.0
2009-03-02 18:22:00,97.45,97.47,97.42,97.425,689999997.0
2009-03-02 18:23:00,97.425,97.46,97.425,97.46,290599997.0
2009-03-02 18:24:00,97.46,97.46,97.435,97.435,388600001.0
2009-03-02 18:25:00,97.435,97.435,97.41,97.415,562599992.0
2009-03-02 18:26:00,97.415,97.445,97.415,97.435,664399986.0
2009-03-02 18:27:00,97.435,97.47,97.425,97.465,560199995.0
2009-03-02 18:28:00,97.465,97.47,97.405,97.405,768099987.0
2009-03-02 18:29:00,97.405,97.415,97.355,97.355,685199992.0
2009-03-02 18:30:00,97.355,97.375,97.33,97.355,693800001.0
2009-03-02 18:31:00,97.355,97.38,97.35,97.375,611599991.0
2009-03-02 18:32:00,97.37,97.37,97.33,97.34,379999998.0
2009-03-02 18:33:00,97.34,97.34,97.33,97.335,109200000.0
2009-03-02 18:34:00,97.335,97.355,97.33,97.33,463899998.0
2009-03-02 18:35:00,97.34,97.37,97.32,97.36,806799999.0
2009-03-02 18:36:00,97.365,97.385,97.365,97.365,331600000.0
2009-03-02 18:37:00,97.365,97.375,97.345,97.35,808999988.0
2009-03-02 18:38:00,97.355,97.375,97.355,97.37,566999996.0
2009-03-02 18:39:00,97.365,97.395,97.355,97.355,761900002.0
2009-03-02 18:40:00,97.355,97.39,97.355,97.39,608800001.0
2009-03-02 18:41:00,97.39,97.39,97.355,97.355,208199997.0
2009-03-02 18:42:00,97.355,97.36,97.325,97.335,477000000.0
2009-03-02 18:43:00,97.34,97.355,97.33,97.345,507499995.0
2009-03-02 18:44:00,97.35,97.35,97.325,97.33,391700000.0
2009-03-02 18:45:00,97.335,97.335,97.245,97.29,519200000.0
2009-03-02 18:46:00,97.29,97.3,97.26,97.285,614499999.0
2009-03-02 18:47:00,97.29,97.29,97.25,97.26,492499998.0
2009-03-02 18:48:00,97.255,97.27,97.205,97.205,599799997.0
2009-03-02 18:49:00,97.205,97.225,97.195,97.21,540999998.0
2009-03-02 18:50:00,97.21,97.215,97.155,97.16,522799998.0
2009-03-02 18:51:00,97.15,97.165,97.125,97.16,884700001.0
2009-03-02 18:52:00,97.155,97.175,97.135,97.14,483999997.0
2009-03-02 18:53:00,97.14,97.16,97.11,97.12,1096199998.0
2009-03-02 18:54:00,97.13,97.145,97.09,97.14,904999990.0
2009-03-02 18:55:00,97.135,97.155,97.125,97.13,453399998.0
2009-03-02 18:56:00,97.13,97.16,97.125,97.16,430800000.0
2009-03-02 18:57:00,97.155,97.17,97.15,97.165,545400000.0
2009-03-02 18:58:00,97.165,97.185,97.155,97.18,828600006.0
2009-03-02 18:59:00,97.18,97.18,97.165,97.175,633199997.0
2009-03-02 19:00:00,97.175,97.225,97.175,97.215,687199998.0
2009-03-02 19:01:00,97.215,97.23,97.205,97.21,449900001.0
2009-03-02 19:02:00,97.205,97.235,97.205,97.225,645299993.0
2009-03-02 19:03:00,97.225,97.225,97.19,97.19,183399999.0
2009-03-02 19:04:00,97.195,97.22,97.17,97.205,433399999.0
2009-03-02 19:05:00,97.205,97.225,97.205,97.22,138199999.0
2009-03-02 19:06:00,97.22,97.225,97.195,97.21,214500001.0
2009-03-02 19:07:00,97.21,97.24,97.21,97.24,263600001.0
2009-03-02 19:08:00,97.24,97.27,97.235,97.26,269599998.0
2009-03-02 19:09:00,97.26,97.275,97.24,97.24,416799998.0
2009-03-02 19:10:00,97.24,97.24,97.22,97.24,351399999.0
2009-03-02 19:11:00,97.24,97.27,97.24,97.26,463599999.0
2009-03-02 19:12:00,97.26,97.265,97.255,97.255,171500000.0
2009-03-02 19:13:00,97.255,97.26,97.235,97.235,211000000.0
2009-03-02 19:14:00,97.235,97.24,97.23,97.24,262000000.0
2009-03-02 19:15:00,97.255,97.305,97.255,97.295,441999997.0
2009-03-02 19:16:00,97.295,97.3,97.295,97.295,93600000.0
2009-03-02 19:17:00,97.3,97.3,97.285,97.285,132400000.0
2009-03-02 19:18:00,97.285,97.285,97.28,97.28,13800000.0
2009-03-02 19:19:00,97.285,97.31,97.285,97.295,210000000.0
2009-03-02 19:20:00,97.295,97.305,97.29,97.305,333800000.0
2009-03-02 19:21:00,97.305,97.32,97.295,97.315,495900001.0
2009-03-02 19:22:00,97.315,97.32,97.315,97.315,515600000.0
2009-03-02 19:23:00,97.315,97.32,97.31,97.315,412600001.0
2009-03-02 19:24:00,97.315,97.335,97.315,97.32,518600002.0
2009-03-02 19:25:00,97.32,97.36,97.32,97.355,666599998.0
2009-03-02 19:26:00,97.355,97.37,97.355,97.365,666599997.0
2009-03-02 19:27:00,97.37,97.43,97.365,97.42,653799996.0
2009-03-02 19:28:00,97.415,97.42,97.38,97.39,378499999.0
2009-03-02 19:29:00,97.395,97.42,97.385,97.415,225600000.0
2009-03-02 19:30:00,97.42,97.42,97.41,97.41,248699999.0
2009-03-02 19:31:00,97.41,97.42,97.395,97.41,230799999.0
2009-03-02 19:32:00,97.405,97.41,97.4,97.41,51400000.0
2009-03-02 19:33:00,97.41,97.42,97.41,97.415,60000000.0
2009-03-02 19:34:00,97.425,97.425,97.415,97.415,119599998.0
2009-03-02 19:35:00,97.41,97.415,97.395,97.395,422800002.0
2009-03-02 19:36:00,97.395,97.395,97.37,97.375,193399999.0
2009-03-02 19:37:00,97.385,97.385,97.37,97.375,104000000.0
2009-03-02 19:38:00,97.375,97.38,97.375,97.375,34800000.0
2009-03-02 19:39:00,97.375,97.38,97.36,97.36,284200000.0
2009-03-02 19:40:00,97.36,97.365,97.35,97.355,476600000.0
2009-03-02 19:41:00,97.355,97.365,97.355,97.36,568799995.0
2009-03-02 19:42:00,97.355,97.365,97.34,97.34,231200000.0
2009-03-02 19:43:00,97.34,97.355,97.34,97.355,231599999.0
2009-03-02 19:44:00,97.355,97.37,97.34,97.345,355100000.0
2009-03-02 19:45:00,97.345,97.345,97.3,97.32,554000001.0
2009-03-02 19:46:00,97.315,97.33,97.3,97.3,607699997.0
2009-03-02 19:47:00,97.3,97.315,97.245,97.255,765399997.0
2009-03-02 19:48:00,97.26,97.29,97.26,97.275,320799998.0
2009-03-02 19:49:00,97.275,97.295,97.275,97.285,180400000.0
2009-03-02 19:50:00,97.29,97.295,97.275,97.275,154000001.0
2009-03-02 19:51:00,97.275,97.33,97.275,97.33,360399998.0
2009-03-02 19:52:00,97.33,97.365,97.325,97.34,375500000.0
2009-03-02 19:53:00,97.34,97.37,97.34,97.345,230600001.0
2009-03-02 19:54:00,97.34,97.34,97.325,97.335,261800000.0
2009-03-02 19:55:00,97.335,97.35,97.325,97.34,323000000.0
2009-03-02 19:56:00,97.335,97.35,97.335,97.345,189400000.0
2009-03-02 19:57:00,97.345,97.345,97.325,97.33,268200000.0
2009-03-02 19:58:00,97.325,97.335,97.325,97.335,156000000.0
2009-03-02 19:59:00,97.34,97.385,97.34,97.375,327799999.0
2009-03-02 20:00:00,97.365,97.385,97.36,97.36,255500000.0
2009-03-02 20:01:00,97.36,97.38,97.34,97.375,291200000.0
2009-03-02 20:02:00,97.375,97.38,97.325,97.325,345200001.0
2009-03-02 20:03:00,97.325,97.335,97.285,97.3,435799997.0
2009-03-02 20:04:00,97.305,97.35,97.3,97.32,461799999.0
2009-03-02 20:05:00,97.32,97.32,97.29,97.29,126200000.0
2009-03-02 20:06:00,97.295,97.32,97.295,97.32,100600000.0
2009-03-02 20:07:00,97.32,97.32,97.28,97.28,415800000.0
2009-03-02 20:08:00,97.28,97.32,97.28,97.3,99600000.0
2009-03-02 20:09:00,97.3,97.325,97.285,97.325,316100002.0
2009-03-02 20:10:00,97.325,97.35,97.315,97.32,231000000.0
2009-03-02 20:11:00,97.32,97.33,97.315,97.33,67000000.0
2009-03-02 20:12:00,97.33,97.345,97.32,97.34,259200000.0
2009-03-02 20:13:00,97.34,97.345,97.31,97.31,368700000.0
2009-03-02 20:14:00,97.315,97.335,97.315,97.335,178000000.0
2009-03-02 20:15:00,97.335,97.345,97.325,97.345,75400000.0
2009-03-02 20:16:00,97.345,97.35,97.345,97.345,63400000.0
2009-03-02 20:17:00,97.345,97.345,97.33,97.335,83400001.0
2009-03-02 20:18:00,97.335,97.335,97.315,97.315,229400000.0
2009-03-02 20:19:00,97.315,97.325,97.31,97.32,201000000.0
2009-03-02 20:20:00,97.32,97.33,97.3,97.325,209600000.0
2009-03-02 20:21:00,97.325,97.355,97.325,97.335,278400000.0
2009-03-02 20:22:00,97.335,97.34,97.325,97.325,38000000.0
2009-03-02 20:23:00,97.325,97.325,97.29,97.3,306600000.0
2009-03-02 20:24:00,97.295,97.31,97.29,97.295,373399999.0
2009-03-02 20:25:00,97.295,97.295,97.265,97.275,269500000.0
2009-03-02 20:26:00,97.27,97.29,97.265,97.265,280300000.0
2009-03-02 20:27:00,97.27,97.3,97.26,97.265,225700000.0
2009-03-02 20:28:00,97.265,97.275,97.265,97.275,65600000.0
2009-03-02 20:29:00,97.275,97.285,97.275,97.285,107400000.0
2009-03-02 20:30:00,97.28,97.29,97.265,97.285,138299999.0
2009-03-02 20:31:00,97.285,97.285,97.275,97.275,93200000.0
2009-03-02 20:32:00,97.275,97.275,97.265,97.27,157600000.0
2009-03-02 20:33:00,97.27,97.275,97.255,97.27,297300000.0
2009-03-02 20:34:00,97.265,97.27,97.24,97.255,345399998.0
2009-03-02 20:35:00,97.25,97.275,97.25,97.26,246399999.0
2009-03-02 20:36:00,97.26,97.27,97.26,97.265,169400000.0
2009-03-02 20:37:00,97.265,97.27,97.255,97.265,299000000.0
2009-03-02 20:38:00,97.265,97.295,97.265,97.285,194599998.0
2009-03-02 20:39:00,97.285,97.31,97.285,97.31,196200000.0
2009-03-02 20:40:00,97.305,97.31,97.295,97.305,127100000.0
2009-03-02 20:41:00,97.305,97.305,97.285,97.285,79400000.0
2009-03-02 20:42:00,97.295,97.31,97.295,97.3,241900000.0
2009-03-02 20:43:00,97.295,97.295,97.295,97.295,31600000.0
2009-03-02 20:44:00,97.295,97.3,97.265,97.265,208699999.0
2009-03-02 20:45:00,97.265,97.27,97.25,97.26,204099999.0
2009-03-02 20:46:00,97.255,97.26,97.25,97.26,253399997.0
2009-03-02 20:47:00,97.255,97.275,97.255,97.265,395599996.0
2009-03-02 20:48:00,97.265,97.29,97.26,97.285,215799999.0
2009-03-02 20:49:00,97.285,97.3,97.275,97.3,212100000.0
2009-03-02 20:50:00,97.295,97.295,97.285,97.285,49400000.0
2009-03-02 20:51:00,97.285,97.31,97.285,97.31,79399999.0
2009-03-02 20:52:00,97.305,97.31,97.3,97.305,190200000.0
2009-03-02 20:53:00,97.3,97.305,97.295,97.3,660399991.0
2009-03-02 20:54:00,97.3,97.33,97.295,97.33,247499999.0
2009-03-02 20:55:00,97.33,97.37,97.33,97.365,540899999.0
2009-03-02 20:56:00,97.36,97.37,97.345,97.345,598399991.0
2009-03-02 20:57:00,97.355,97.375,97.355,97.36,349400000.0
2009-03-02 20:58:00,97.365,97.395,97.355,97.395,462600000.0
2009-03-02 20:59:00,97.39,97.42,97.39,97.42,570200000.0
2009-03-02 21:00:00,97.425,97.43,97.4,97.405,266599998.0
2009-03-02 21:01:00,97.405,97.43,97.405,97.42,342800000.0
2009-03-02 21:02:00,97.425,97.425,97.37,97.39,240399999.0
2009-03-02 21:03:00,97.39,97.42,97.39,97.415,173400000.0
2009-03-02 21:04:00,97.415,97.45,97.415,97.445,286199999.0
2009-03-02 21:05:00,97.445,97.49,97.445,97.465,260000000.0
2009-03-02 21:06:00,97.465,97.485,97.455,97.455,326499999.0
2009-03-02 21:07:00,97.455,97.465,97.42,97.425,262200000.0
2009-03-02 21:08:00,97.43,97.43,97.385,97.385,452399997.0
2009-03-02 21:09:00,97.385,97.39,97.365,97.365,383999996.0
2009-03-02 21:10:00,97.365,97.39,97.365,97.385,613699993.0
2009-03-02 21:11:00,97.385,97.4,97.385,97.395,235399998.0
2009-03-02 21:12:00,97.395,97.41,97.39,97.405,241399999.0
2009-03-02 21:13:00,97.415,97.415,97.405,97.405,178400000.0
2009-03-02 21:14:00,97.405,97.41,97.405,97.41,108399999.0
2009-03-02 21:15:00,97.41,97.44,97.41,97.44,220599999.0
2009-03-02 21:16:00,97.44,97.475,97.44,97.465,300200001.0
2009-03-02 21:17:00,97.465,97.465,97.45,97.46,229800000.0
2009-03-02 21:18:00,97.455,97.455,97.435,97.445,198200000.0
2009-03-02 21:19:00,97.44,97.45,97.425,97.44,345800000.0
2009-03-02 21:20:00,97.44,97.47,97.395,97.4,485700000.0
2009-03-02 21:21:00,97.405,97.455,97.405,97.435,552800001.0
2009-03-02 21:22:00,97.43,97.435,97.415,97.415,318499999.0
2009-03-02 21:23:00,97.425,97.44,97.41,97.415,443599999.0
2009-03-02 21:24:00,97.425,97.43,97.41,97.42,363299999.0
2009-03-02 21:25:00,97.42,97.44,97.415,97.425,340999999.0
2009-03-02 21:26:00,97.425,97.44,97.425,97.44,46800000.0
2009-03-02 21:27:00,97.435,97.44,97.42,97.435,149000000.0
2009-03-02 21:28:00,97.435,97.475,97.435,97.475,531600002.0
2009-03-02 21:29:00,97.475,97.475,97.46,97.465,195000000.0
2009-03-02 21:30:00,97.465,97.47,97.46,97.46,215200000.0
2009-03-02 21:31:00,97.46,97.47,97.45,97.465,194599998.0
2009-03-02 21:32:00,97.465,97.49,97.465,97.48,768000000.0
2009-03-02 21:33:00,97.475,97.495,97.47,97.495,268700000.0
2009-03-02 21:34:00,97.495,97.545,97.495,97.54,296000000.0
2009-03-02 21:35:00,97.55,97.56,97.54,97.545,311100000.0
2009-03-02 21:36:00,97.55,97.61,97.55,97.59,790999999.0
2009-03-02 21:37:00,97.59,97.595,97.55,97.55,696000000.0
2009-03-02 21:38:00,97.555,97.565,97.55,97.565,148600000.0
2009-03-02 21:39:00,97.56,97.565,97.545,97.545,439900000.0
2009-03-02 21:40:00,97.545,97.545,97.5,97.535,628600000.0
2009-03-02 21:41:00,97.535,97.605,97.535,97.565,493699998.0
2009-03-02 21:42:00,97.565,97.595,97.565,97.585,417400000.0
2009-03-02 21:43:00,97.585,97.585,97.55,97.555,280000000.0
2009-03-02 21:44:00,97.56,97.59,97.56,97.585,283200000.0
2009-03-02 21:45:00,97.585,97.585,97.55,97.55,322200001.0
2009-03-02 21:46:00,97.55,97.56,97.54,97.555,229700000.0
2009-03-02 21:47:00,97.56,97.58,97.545,97.55,397900000.0
2009-03-02 21:48:00,97.545,97.595,97.545,97.595,197000000.0
2009-03-02 21:49:00,97.595,97.63,97.59,97.595,366499999.0
2009-03-02 21:50:00,97.585,97.655,97.585,97.655,641800000.0
2009-03-02 21:51:00,97.655,97.66,97.62,97.65,626800000.0
2009-03-02 21:52:00,97.65,97.655,97.635,97.635,932600001.0
2009-03-02 21:53:00,97.635,97.635,97.625,97.63,566400001.0
2009-03-02 21:54:00,97.63,97.63,97.605,97.61,538599998.0
2009-03-02 21:55:00,97.62,97.64,97.605,97.64,552899995.0
2009-03-02 21:56:00,97.635,97.675,97.625,97.675,845900001.0
2009-03-02 21:57:00,97.675,97.73,97.67,97.72,827800000.0
2009-03-02 21:58:00,97.72,97.72,97.695,97.715,673800001.0
2009-03-02 21:59:00,97.715,97.735,97.715,97.72,878000002.0
2009-03-02 22:00:00,97.72,97.725,97.665,97.67,444900000.0
2009-03-02 22:01:00,97.665,97.675,97.655,97.67,218800000.0
2009-03-02 22:02:00,97.67,97.67,97.625,97.645,545200000.0
2009-03-02 22:03:00,97.645,97.645,97.62,97.62,412200000.0
2009-03-02 22:04:00,97.62,97.62,97.57,97.57,457200000.0
2009-03-02 22:05:00,97.57,97.57,97.54,97.555,419300000.0
2009-03-02 22:06:00,97.55,97.565,97.495,97.505,567799994.0
2009-03-02 22:07:00,97.505,97.54,97.5,97.53,663299992.0
2009-03-02 22:08:00,97.53,97.55,97.515,97.54,272200000.0
2009-03-02 22:09:00,97.54,97.545,97.53,97.53,125800000.0
2009-03-02 22:10:00,97.525,97.525,97.52,97.525,58600000.0
2009-03-02 22:11:00,97.525,97.56,97.525,97.555,390800001.0
2009-03-02 22:12:00,97.55,97.555,97.525,97.555,364100000.0
2009-03-02 22:13:00,97.55,97.555,97.495,97.5,377899999.0
2009-03-02 22:14:00,97.495,97.5,97.47,97.495,177200000.0
2009-03-02 22:15:00,97.495,97.495,97.455,97.455,451700001.0
2009-03-02 22:16:00,97.455,97.47,97.455,97.46,372999999.0
2009-03-02 22:17:00,97.46,97.46,97.45,97.455,318800000.0
2009-03-02 22:18:00,97.455,97.465,97.455,97.455,327800001.0
2009-03-02 22:19:00,97.455,97.455,97.45,97.455,127800000.0
2009-03-02 22:20:00,97.455,97.485,97.45,97.485,155200000.0
2009-03-02 22:21:00,97.48,97.505,97.465,97.505,385000000.0
2009-03-02 22:22:00,97.5,97.52,97.495,97.495,108000000.0
2009-03-02 22:23:00,97.495,97.51,97.48,97.49,247400000.0
2009-03-02 22:24:00,97.49,97.51,97.465,97.465,559899999.0
2009-03-02 22:25:00,97.46,97.48,97.455,97.455,256800000.0
2009-03-02 22:26:00,97.455,97.47,97.455,97.465,291599998.0
2009-03-02 22:27:00,97.46,97.47,97.46,97.47,213700000.0
2009-03-02 22:28:00,97.47,97.48,97.46,97.475,347700000.0
2009-03-02 22:29:00,97.475,97.48,97.475,97.475,98400000.0
2009-03-02 22:30:00,97.48,97.49,97.46,97.485,322400000.0
2009-03-02 22:31:00,97.485,97.49,97.475,97.475,183000000.0
2009-03-02 22:32:00,97.475,97.5,97.475,97.5,653200001.0
2009-03-02 22:33:00,97.495,97.515,97.49,97.505,339600000.0
2009-03-02 22:34:00,97.5,97.53,97.5,97.53,412000000.0
2009-03-02 22:35:00,97.525,97.53,97.485,97.485,219200000.0
2009-03-02 22:36:00,97.485,97.5,97.48,97.5,550600004.0
2009-03-02 22:37:00,97.5,97.5,97.485,97.495,538200001.0
2009-03-02 22:38:00,97.495,97.5,97.49,97.49,637999998.0
2009-03-02 22:39:00,97.49,97.49,97.47,97.475,193800000.0
2009-03-02 22:40:00,97.48,97.48,97.445,97.445,535199999.0
2009-03-02 22:41:00,97.44,97.44,97.385,97.385,759499999.0
2009-03-02 22:42:00,97.385,97.385,97.355,97.355,323800000.0
2009-03-02 22:43:00,97.36,97.38,97.355,97.37,257200000.0
2009-03-02 22:44:00,97.37,97.44,97.365,97.42,334700000.0
2009-03-02 22:45:00,97.42,97.48,97.415,97.465,346400000.0
2009-03-02 22:46:00,97.475,97.475,97.43,97.45,67000000.0
2009-03-02 22:47:00,97.45,97.45,97.395,97.395,271600000.0
2009-03-02 22:48:00,97.385,97.41,97.385,97.405,301800000.0
2009-03-02 22:49:00,97.405,97.405,97.365,97.365,271600000.0
2009-03-02 22:50:00,97.37,97.41,97.365,97.405,250300000.0
2009-03-02 22:51:00,97.405,97.405,97.395,97.395,79000000.0
2009-03-02 22:52:00,97.395,97.425,97.395,97.405,335500000.0
2009-03-02 22:53:00,97.405,97.42,97.365,97.365,344399998.0
2009-03-02 22:54:00,97.365,97.395,97.365,97.395,212800000.0
2009-03-02 22:55:00,97.39,97.405,97.38,97.395,222000000.0
2009-03-02 22:56:00,97.395,97.415,97.395,97.415,83399999.0
2009-03-02 22:57:00,97.415,97.43,97.415,97.43,48999999.0
2009-03-02 22:58:00,97.43,97.435,97.425,97.435,108800000.0
2009-03-02 22:59:00,97.44,97.445,97.415,97.415,229900001.0
2009-03-02 23:00:00,97.42,97.425,97.385,97.385,304200002.0
2009-03-02 23:01:00,97.385,97.385,97.385,97.385,72800000.0
2009-03-02 23:02:00,97.385,97.39,97.35,97.355,178400001.0
2009-03-02 23:03:00,97.35,97.355,97.34,97.355,136600000.0
2009-03-02 23:04:00,97.355,97.355,97.345,97.345,128400000.0
2009-03-02 23:05:00,97.345,97.345,97.33,97.345,117300000.0
2009-03-02 23:06:00,97.35,97.35,97.32,97.345,181600000.0
2009-03-02 23:07:00,97.345,97.345,97.325,97.335,203000000.0
2009-03-02 23:08:00,97.33,97.335,97.305,97.325,155100000.0
2009-03-02 23:09:00,97.325,97.335,97.32,97.335,49400000.0
2009-03-02 23:10:00,97.335,97.345,97.325,97.33,225099999.0
2009-03-02 23:11:00,97.335,97.335,97.315,97.32,210400000.0
2009-03-02 23:12:00,97.32,97.32,97.305,97.31,180400000.0
2009-03-02 23:13:00,97.305,97.305,97.225,97.26,519399999.0
2009-03-02 23:14:00,97.26,97.265,97.23,97.24,281900000.0
2009-03-02 23:15:00,97.245,97.255,97.235,97.245,240599999.0
2009-03-02 23:16:00,97.24,97.27,97.23,97.24,347000000.0
2009-03-02 23:17:00,97.235,97.245,97.21,97.23,148300000.0
2009-03-02 23:18:00,97.235,97.27,97.225,97.245,272399999.0
2009-03-02 23:19:00,97.245,97.255,97.23,97.245,112500000.0
2009-03-02 23:20:00,97.245,97.265,97.24,97.25,394600001.0
2009-03-02 23:21:00,97.245,97.265,97.23,97.26,320500000.0
2009-03-02 23:22:00,97.26,97.275,97.25,97.26,95000000.0
2009-03-02 23:23:00,97.26,97.275,97.25,97.255,368899999.0
2009-03-02 23:24:00,97.28,97.28,97.26,97.26,14200000.0
2009-03-02 23:25:00,97.265,97.265,97.265,97.265,4800000.0
2009-03-02 23:26:00,97.265,97.3,97.265,97.28,142800000.0
2009-03-02 23:27:00,97.28,97.285,97.275,97.28,67800000.0
2009-03-02 23:28:00,97.28,97.305,97.28,97.305,65000000.0
2009-03-02 23:29:00,97.32,97.345,97.315,97.325,52900000.0
2009-03-02 23:30:00,97.325,97.35,97.325,97.34,82200000.0
2009-03-02 23:31:00,97.34,97.345,97.305,97.33,52200000.0
2009-03-02 23:32:00,97.325,97.34,97.325,97.325,59400000.0
2009-03-02 23:33:00,97.33,97.35,97.33,97.34,43100000.0
2009-03-02 23:34:00,97.345,97.38,97.325,97.365,100900000.0
2009-03-02 23:35:00,97.37,97.39,97.37,97.39,29200000.0
2009-03-02 23:36:00,97.385,97.41,97.36,97.385,191000000.0
2009-03-02 23:37:00,97.4,97.41,97.38,97.41,49800000.0
2009-03-02 23:38:00,97.425,97.425,97.42,97.42,63200000.0
2009-03-02 23:39:00,97.42,97.42,97.415,97.415,32600000.0
2009-03-02 23:40:00,97.415,97.415,97.415,97.415,30000000.0
2009-03-02 23:41:00,97.415,97.425,97.415,97.425,44200000.0
2009-03-02 23:42:00,97.43,97.435,97.425,97.435,52400000.0
2009-03-02 23:43:00,97.435,97.435,97.42,97.42,61700000.0
2009-03-02 23:44:00,97.43,97.445,97.43,97.445,32200000.0
2009-03-02 23:45:00,97.445,97.46,97.445,97.455,67300000.0
2009-03-02 23:46:00,97.455,97.46,97.445,97.46,41400000.0
2009-03-02 23:47:00,97.46,97.495,97.46,97.495,71700001.0
2009-03-02 23:48:00,97.485,97.535,97.485,97.515,308799996.0
2009-03-02 23:49:00,97.515,97.515,97.505,97.505,79400000.0
2009-03-02 23:50:00,97.51,97.51,97.505,97.505,21600000.0
2009-03-02 23:51:00,97.505,97.51,97.505,97.505,53400000.0
2009-03-02 23:52:00,97.505,97.505,97.505,97.505,73000000.0
2009-03-02 23:53:00,97.505,97.52,97.505,97.52,129100000.0
2009-03-02 23:54:00,97.505,97.52,97.505,97.51,64500000.0
2009-03-02 23:55:00,97.505,97.505,97.405,97.405,327400000.0
2009-03-02 23:56:00,97.405,97.455,97.38,97.44,406400000.0
2009-03-02 23:57:00,97.43,97.455,97.425,97.425,188200000.0
2009-03-02 23:58:00,97.425,97.435,97.425,97.435,60400000.0
2009-03-02 23:59:00,97.435,97.475,97.435,97.47,73400000.0
2009-03-03 00:00:00,97.47,97.47,97.435,97.46,34000000.0
2009-03-03 00:01:00,97.47,97.53,97.45,97.515,192600000.0
2009-03-03 00:02:00,97.525,97.57,97.525,97.53,64300000.0
2009-03-03 00:03:00,97.525,97.535,97.45,97.485,143800000.0
2009-03-03 00:04:00,97.495,97.495,97.485,97.495,15600000.0
2009-03-03 00:05:00,97.485,97.505,97.47,97.475,36100000.0
2009-03-03 00:06:00,97.47,97.475,97.47,97.475,4400000.0
2009-03-03 00:07:00,97.11,97.11,97.065,97.066,111600000.0
2009-03-03 00:08:00,97.475,97.475,97.435,97.44,111600000.0
2009-03-03 00:09:00,97.44,97.44,97.425,97.425,136800000.0
2009-03-03 00:10:00,97.087,97.094,97.055,97.063,144200000.0
2009-03-03 00:11:00,97.42,97.44,97.405,97.42,144200000.0
2009-03-03 00:12:00,97.42,97.425,97.31,97.365,243000000.0
2009-03-03 00:13:00,97.365,97.37,97.32,97.345,330780000.0
2009-03-03 00:14:00,97.35,97.36,97.35,97.355,22400000.0
2009-03-03 00:15:00,97.36,97.36,97.36,97.36,2000000.0
2009-03-03 00:16:00,97.36,97.37,97.36,97.365,17600000.0
2009-03-03 00:17:00,97.36,97.36,97.33,97.33,68700000.0
2009-03-03 00:18:00,97.33,97.33,97.32,97.325,59100000.0
2009-03-03 00:19:00,97.325,97.325,97.28,97.29,141199999.0
2009-03-03 00:20:00,97.29,97.3,97.285,97.3,63000000.0
2009-03-03 00:21:00,97.305,97.32,97.28,97.32,141999997.0
2009-03-03 00:22:00,97.32,97.32,97.31,97.315,133800000.0
2009-03-03 00:23:00,97.31,97.315,97.31,97.31,34600000.0
2009-03-03 00:24:00,97.31,97.31,97.305,97.31,50700000.0
2009-03-03 00:25:00,97.31,97.31,97.31,97.31,4400000.0
2009-03-03 00:26:00,97.31,97.31,97.275,97.275,70100000.0
2009-03-03 00:27:00,97.285,97.285,97.255,97.265,107400000.0
2009-03-03 00:28:00,97.265,97.265,97.265,97.265,3400000.0
2009-03-03 00:29:00,97.26,97.27,97.245,97.26,121300000.0
2009-03-03 00:30:00,97.265,97.275,97.265,97.27,69600000.0
2009-03-03 00:31:00,97.265,97.27,97.265,97.27,28400000.0
2009-03-03 00:32:00,97.265,97.28,97.26,97.26,214399997.0
2009-03-03 00:33:00,97.26,97.28,97.26,97.27,107600000.0
2009-03-03 00:34:00,97.28,97.285,97.275,97.28,93100000.0
2009-03-03 00:35:00,97.285,97.285,97.275,97.275,37400000.0
2009-03-03 00:36:00,97.275,97.285,97.26,97.27,124800000.0
2009-03-03 00:37:00,97.27,97.27,97.255,97.26,95599999.0
2009-03-03 00:38:00,97.26,97.26,97.255,97.255,38399999.0
2009-03-03 00:39:00,97.26,97.26,97.245,97.26,105199998.0
2009-03-03 00:40:00,97.25,97.25,97.25,97.25,44400000.0
2009-03-03 00:41:00,97.25,97.26,97.24,97.25,109800000.0
2009-03-03 00:42:00,97.26,97.26,97.26,97.26,6400000.0
2009-03-03 00:43:00,97.26,97.26,97.26,97.26,6400000.0
2009-03-03 00:44:00,97.26,97.26,97.26,97.26,6400000.0
2009-03-03 00:45:00,97.265,97.28,97.265,97.265,44400000.0
2009-03-03 00:46:00,97.265,97.265,97.265,97.265,30000000.0
2009-03-03 00:47:00,97.26,97.285,97.26,97.285,167699996.0
2009-03-03 00:48:00,97.29,97.29,97.275,97.285,52300000.0
2009-03-03 00:49:00,97.285,97.325,97.28,97.32,161600001.0
2009-03-03 00:50:00,97.315,97.365,97.31,97.325,298000000.0
2009-03-03 00:51:00,97.325,97.33,97.295,97.305,62500000.0
2009-03-03 00:52:00,97.305,97.305,97.28,97.305,49300000.0
2009-03-03 00:53:00,97.29,97.3,97.265,97.275,147000000.0
2009-03-03 00:54:00,97.275,97.275,97.245,97.25,191200000.0
2009-03-03 00:55:00,97.25,97.25,97.205,97.205,246599999.0
2009-03-03 00:56:00,97.205,97.225,97.18,97.2,259700000.0
2009-03-03 00:57:00,97.2,97.2,97.125,97.125,459899994.0
2009-03-03 00:58:00,97.125,97.13,97.075,97.1,542199996.0
2009-03-03 00:59:00,97.1,97.115,97.06,97.075,524400000.0
2009-03-03 01:00:00,97.07,97.09,97.05,97.075,415199996.0
2009-03-03 01:01:00,97.075,97.125,97.07,97.105,378599999.0
2009-03-03 01:02:00,97.105,97.115,97.06,97.105,358200001.0
2009-03-03 01:03:00,97.1,97.115,97.06,97.065,423000000.0
2009-03-03 01:04:00,97.065,97.095,97.05,97.085,478699999.0
2009-03-03 01:05:00,97.085,97.09,97.06,97.075,177800001.0
2009-03-03 01:06:00,97.075,97.12,97.065,97.115,168799998.0
2009-03-03 01:07:00,97.1,97.11,97.07,97.07,521199998.0
2009-03-03 01:08:00,97.07,97.12,97.06,97.12,188200000.0
2009-03-03 01:09:00,97.12,97.12,97.085,97.085,175900000.0
2009-03-03 01:10:00,97.095,97.1,97.065,97.07,71400000.0
2009-03-03 01:11:00,97.075,97.08,97.065,97.075,161600000.0
2009-03-03 01:12:00,97.075,97.1,97.075,97.1,56000000.0
2009-03-03 01:13:00,97.1,97.105,97.085,97.1,107600000.0
2009-03-03 01:14:00,97.095,97.11,97.08,97.08,114600000.0
2009-03-03 01:15:00,97.095,97.115,97.075,97.11,88800000.0
2009-03-03 01:16:00,97.095,97.13,97.09,97.11,366399997.0
2009-03-03 01:17:00,97.115,97.13,97.105,97.105,58800000.0
2009-03-03 01:18:00,97.115,97.175,97.115,97.13,191800000.0
2009-03-03 01:19:00,97.155,97.16,97.145,97.15,135600000.0
2009-03-03 01:20:00,97.145,97.155,97.13,97.13,403700001.0
2009-03-03 01:21:00,97.13,97.14,97.12,97.14,80600000.0
2009-03-03 01:22:00,97.145,97.18,97.145,97.17,87800000.0
2009-03-03 01:23:00,97.175,97.185,97.14,97.145,357999999.0
2009-03-03 01:24:00,97.145,97.16,97.145,97.15,120700000.0
2009-03-03 01:25:00,97.15,97.16,97.125,97.135,152400001.0
2009-03-03 01:26:00,97.14,97.145,97.14,97.14,74799999.0
2009-03-03 01:27:00,97.145,97.18,97.14,97.18,111400000.0
2009-03-03 01:28:00,97.18,97.195,97.17,97.175,71000000.0
2009-03-03 01:29:00,97.175,97.195,97.155,97.17,301700000.0
2009-03-03 01:30:00,97.155,97.18,97.155,97.16,243500000.0
2009-03-03 01:31:00,97.155,97.17,97.145,97.15,246800001.0
2009-03-03 01:32:00,97.155,97.155,97.14,97.15,286000000.0
2009-03-03 01:33:00,97.15,97.16,97.075,97.095,760399994.0
2009-03-03 01:34:00,97.1,97.125,97.1,97.12,329800001.0
2009-03-03 01:35:00,97.125,97.15,97.1,97.11,303300000.0
2009-03-03 01:36:00,97.11,97.11,97.085,97.1,68600000.0
2009-03-03 01:37:00,97.105,97.105,97.1,97.105,15200000.0
2009-03-03 01:38:00,97.11,97.11,97.1,97.1,164800000.0
2009-03-03 01:39:00,97.1,97.1,97.03,97.03,427200002.0
2009-03-03 01:40:00,97.03,97.04,96.995,97.035,425100000.0
2009-03-03 01:41:00,97.035,97.055,97.015,97.025,190600000.0
2009-03-03 01:42:00,97.025,97.06,97.025,97.035,115400000.0
2009-03-03 01:43:00,97.035,97.07,97.035,97.065,153800000.0
2009-03-03 01:44:00,97.065,97.075,97.065,97.075,122800000.0
2009-03-03 01:45:00,97.075,97.125,97.075,97.105,780700000.0
2009-03-03 01:46:00,97.105,97.125,97.085,97.09,116100000.0
2009-03-03 01:47:00,97.09,97.125,97.09,97.12,55800000.0
2009-03-03 01:48:00,97.12,97.12,97.09,97.095,80800000.0
2009-03-03 01:49:00,97.1,97.12,97.095,97.11,61800000.0
2009-03-03 01:50:00,97.11,97.13,97.095,97.105,164800000.0
2009-03-03 01:51:00,97.105,97.13,97.105,97.125,243300000.0
2009-03-03 01:52:00,97.125,97.14,97.125,97.125,98700000.0
2009-03-03 01:53:00,97.125,97.125,97.105,97.11,218800000.0
2009-03-03 01:54:00,97.11,97.12,97.095,97.12,105200000.0
2009-03-03 01:55:00,97.12,97.12,97.105,97.115,85200000.0
2009-03-03 01:56:00,97.115,97.115,97.09,97.095,236000000.0
2009-03-03 01:57:00,97.095,97.11,97.095,97.1,253000000.0
2009-03-03 01:58:00,97.1,97.1,97.085,97.1,176100000.0
2009-03-03 01:59:00,97.1,97.1,97.075,97.075,66800000.0
2009-03-03 02:00:00,97.08,97.09,97.05,97.09,458400000.0
2009-03-03 02:01:00,97.09,97.09,97.075,97.085,85600000.0
2009-03-03 02:02:00,97.085,97.085,97.06,97.075,126800000.0
2009-03-03 02:03:00,97.075,97.08,97.02,97.035,108800000.0
2009-03-03 02:04:00,97.035,97.1,97.035,97.095,176200000.0
2009-03-03 02:05:00,97.09,97.115,97.065,97.11,367400000.0
2009-03-03 02:06:00,97.11,97.115,97.085,97.115,201200000.0
2009-03-03 02:07:00,97.115,97.13,97.11,97.11,354599996.0
2009-03-03 02:08:00,97.11,97.115,97.09,97.1,494600000.0
2009-03-03 02:09:00,97.1,97.105,97.09,97.095,147600000.0
2009-03-03 02:10:00,97.095,97.095,97.075,97.085,297300000.0
2009-03-03 02:11:00,97.09,97.1,97.09,97.1,101600000.0
2009-03-03 02:12:00,97.1,97.12,97.095,97.12,98000000.0
2009-03-03 02:13:00,97.12,97.21,97.12,97.15,471000000.0
2009-03-03 02:14:00,97.15,97.225,97.15,97.2,403600000.0
2009-03-03 02:15:00,97.215,97.27,97.21,97.24,532900000.0
2009-03-03 02:16:00,97.23,97.255,97.23,97.25,274800001.0
2009-03-03 02:17:00,97.26,97.28,97.26,97.26,279400001.0
2009-03-03 02:18:00,97.265,97.265,97.2,97.225,373899999.0
2009-03-03 02:19:00,97.22,97.22,97.185,97.19,258200000.0
2009-03-03 02:20:00,97.19,97.21,97.19,97.205,87200000.0
2009-03-03 02:21:00,97.21,97.21,97.18,97.19,272100002.0
2009-03-03 02:22:00,97.19,97.19,97.175,97.18,106200000.0
2009-03-03 02:23:00,97.18,97.18,97.135,97.155,163600000.0
2009-03-03 02:24:00,97.165,97.185,97.165,97.165,107000000.0
2009-03-03 02:25:00,97.165,97.18,97.16,97.17,90800000.0
2009-03-03 02:26:00,97.165,97.175,97.15,97.16,86400000.0
2009-03-03 02:27:00,97.14,97.16,97.135,97.155,183300000.0
2009-03-03 02:28:00,97.155,97.16,97.135,97.15,139900000.0
2009-03-03 02:29:00,97.15,97.15,97.135,97.14,147600000.0
2009-03-03 02:30:00,97.14,97.185,97.14,97.16,243800000.0
2009-03-03 02:31:00,97.165,97.18,97.14,97.15,275400000.0
2009-03-03 02:32:00,97.15,97.18,97.15,97.165,327100000.0
2009-03-03 02:33:00,97.165,97.225,97.16,97.22,305000000.0
2009-03-03 02:34:00,97.22,97.23,97.2,97.2,284600000.0
2009-03-03 02:35:00,97.21,97.22,97.2,97.205,347800001.0
2009-03-03 02:36:00,97.2,97.23,97.2,97.21,385399999.0
2009-03-03 02:37:00,97.205,97.235,97.205,97.225,168599999.0
2009-03-03 02:38:00,97.23,97.265,97.225,97.235,695400000.0
2009-03-03 02:39:00,97.23,97.255,97.22,97.25,290100000.0
2009-03-03 02:40:00,97.265,97.265,97.24,97.245,299400000.0
2009-03-03 02:41:00,97.245,97.255,97.235,97.245,439400000.0
2009-03-03 02:42:00,97.245,97.25,97.23,97.24,379600001.0
2009-03-03 02:43:00,97.24,97.25,97.235,97.24,472400000.0
2009-03-03 02:44:00,97.24,97.255,97.215,97.22,330200001.0
2009-03-03 02:45:00,97.22,97.22,97.205,97.21,332600000.0
2009-03-03 02:46:00,97.21,97.245,97.21,97.23,209800000.0
2009-03-03 02:47:00,97.23,97.23,97.18,97.19,295200000.0
2009-03-03 02:48:00,97.19,97.21,97.165,97.17,360799999.0
2009-03-03 02:49:00,97.175,97.175,97.17,97.17,196000000.0
2009-03-03 02:50:00,97.17,97.17,97.15,97.165,309600000.0
2009-03-03 02:51:00,97.17,97.2,97.16,97.18,364200000.0
2009-03-03 02:52:00,97.185,97.19,97.175,97.18,368200000.0
2009-03-03 02:53:00,97.185,97.2,97.185,97.185,89000000.0
2009-03-03 02:54:00,97.185,97.22,97.185,97.21,421600001.0
2009-03-03 02:55:00,97.205,97.21,97.19,97.205,364600000.0
2009-03-03 02:56:00,97.205,97.24,97.2,97.24,205200000.0
2009-03-03 02:57:00,97.23,97.26,97.23,97.25,181600000.0
2009-03-03 02:58:00,97.25,97.26,97.235,97.24,273000000.0
2009-03-03 02:59:00,97.24,97.28,97.24,97.265,418600000.0
2009-03-03 03:00:00,97.28,97.29,97.26,97.27,178000000.0
2009-03-03 03:01:00,97.27,97.28,97.25,97.275,465900002.0
2009-03-03 03:02:00,97.275,97.325,97.265,97.29,629200000.0
2009-03-03 03:03:00,97.29,97.32,97.28,97.305,415099999.0
2009-03-03 03:04:00,97.31,97.34,97.295,97.32,677100000.0
2009-03-03 03:05:00,97.315,97.315,97.29,97.31,625400000.0
2009-03-03 03:06:00,97.3,97.33,97.27,97.33,548299999.0
2009-03-03 03:07:00,97.325,97.325,97.305,97.315,386200000.0
2009-03-03 03:08:00,97.32,97.32,97.295,97.3,315399998.0
2009-03-03 03:09:00,97.3,97.3,97.29,97.3,132600000.0
2009-03-03 03:10:00,97.3,97.3,97.29,97.3,95000000.0
2009-03-03 03:11:00,97.3,97.32,97.29,97.295,209200000.0
2009-03-03 03:12:00,97.295,97.305,97.295,97.3,403799999.0
2009-03-03 03:13:00,97.3,97.36,97.3,97.36,570100000.0
2009-03-03 03:14:00,97.36,97.36,97.315,97.335,311599999.0
2009-03-03 03:15:00,97.335,97.34,97.32,97.33,328000000.0
2009-03-03 03:16:00,97.33,97.37,97.33,97.35,237799999.0
2009-03-03 03:17:00,97.35,97.355,97.32,97.33,222800000.0
2009-03-03 03:18:00,97.335,97.34,97.33,97.34,91200000.0
2009-03-03 03:19:00,97.33,97.34,97.325,97.325,94800000.0
2009-03-03 03:20:00,97.325,97.325,97.31,97.32,376200000.0
2009-03-03 03:21:00,97.32,97.34,97.3,97.305,422999998.0
2009-03-03 03:22:00,97.3,97.33,97.3,97.315,686200004.0
2009-03-03 03:23:00,97.315,97.32,97.305,97.305,145000000.0
2009-03-03 03:24:00,97.305,97.32,97.305,97.31,94800000.0
2009-03-03 03:25:00,97.32,97.32,97.3,97.32,267100001.0
2009-03-03 03:26:00,97.32,97.33,97.315,97.32,242700000.0
2009-03-03 03:27:00,97.325,97.33,97.32,97.32,158200000.0
2009-03-03 03:28:00,97.32,97.34,97.32,97.33,112600000.0
2009-03-03 03:29:00,97.33,97.33,97.32,97.33,39000000.0
2009-03-03 03:30:00,97.33,97.33,97.315,97.32,242200000.0
2009-03-03 03:31:00,97.315,97.32,97.3,97.305,348200000.0
2009-03-03 03:32:00,97.305,97.32,97.295,97.315,334800000.0
2009-03-03 03:33:00,97.31,97.34,97.31,97.33,379600000.0
2009-03-03 03:34:00,97.33,97.33,97.315,97.325,300800000.0
2009-03-03 03:35:00,97.325,97.33,97.295,97.305,218600000.0
2009-03-03 03:36:00,97.305,97.32,97.305,97.32,151400000.0
2009-03-03 03:37:00,97.32,97.325,97.31,97.32,317800000.0
2009-03-03 03:38:00,97.32,97.32,97.305,97.32,135800000.0
2009-03-03 03:39:00,97.32,97.32,97.285,97.31,313100000.0
2009-03-03 03:40:00,97.31,97.32,97.305,97.31,190600002.0
2009-03-03 03:41:00,97.31,97.31,97.27,97.29,479300001.0
2009-03-03 03:42:00,97.29,97.305,97.285,97.305,318800001.0
2009-03-03 03:43:00,97.305,97.305,97.295,97.3,117400001.0
2009-03-03 03:44:00,97.305,97.34,97.3,97.34,513600001.0
2009-03-03 03:45:00,97.34,97.395,97.34,97.38,614800000.0
2009-03-03 03:46:00,97.38,97.425,97.375,97.38,669299999.0
2009-03-03 03:47:00,97.38,97.425,97.38,97.41,356200000.0
2009-03-03 03:48:00,97.41,97.42,97.385,97.41,277600001.0
2009-03-03 03:49:00,97.41,97.45,97.41,97.45,161400002.0
2009-03-03 03:50:00,97.45,97.46,97.445,97.45,509600001.0
2009-03-03 03:51:00,97.455,97.46,97.425,97.44,391000000.0
2009-03-03 03:52:00,97.445,97.46,97.435,97.44,326000001.0
2009-03-03 03:53:00,97.44,97.45,97.44,97.44,202800000.0
2009-03-03 03:54:00,97.44,97.45,97.435,97.445,151000001.0
2009-03-03 03:55:00,97.445,97.49,97.445,97.47,243400002.0
2009-03-03 03:56:00,97.465,97.47,97.455,97.46,192800001.0
2009-03-03 03:57:00,97.47,97.48,97.465,97.475,175800000.0
2009-03-03 03:58:00,97.475,97.48,97.45,97.455,153800000.0
2009-03-03 03:59:00,97.45,97.48,97.45,97.47,374600000.0
2009-03-03 04:00:00,97.47,97.47,97.445,97.45,358800000.0
2009-03-03 04:01:00,97.445,97.455,97.44,97.455,395400001.0
2009-03-03 04:02:00,97.45,97.475,97.45,97.47,415599999.0
2009-03-03 04:03:00,97.47,97.47,97.43,97.445,436600000.0
2009-03-03 04:04:00,97.445,97.47,97.445,97.47,592700000.0
2009-03-03 04:05:00,97.47,97.485,97.45,97.47,499900001.0
2009-03-03 04:06:00,97.47,97.5,97.445,97.5,740799997.0
2009-03-03 04:07:00,97.495,97.495,97.465,97.49,568500000.0
2009-03-03 04:08:00,97.49,97.495,97.47,97.495,393000000.0
2009-03-03 04:09:00,97.495,97.5,97.46,97.46,469599999.0
2009-03-03 04:10:00,97.46,97.47,97.455,97.46,428800000.0
2009-03-03 04:11:00,97.46,97.46,97.45,97.45,282599998.0
2009-03-03 04:12:00,97.455,97.46,97.44,97.45,269599999.0
2009-03-03 04:13:00,97.45,97.49,97.45,97.485,578400000.0
2009-03-03 04:14:00,97.48,97.495,97.47,97.475,285600000.0
2009-03-03 04:15:00,97.47,97.475,97.465,97.47,299399999.0
2009-03-03 04:16:00,97.48,97.48,97.46,97.47,371800001.0
2009-03-03 04:17:00,97.465,97.47,97.46,97.465,215000001.0
2009-03-03 04:18:00,97.465,97.49,97.465,97.47,187900000.0
2009-03-03 04:19:00,97.47,97.48,97.46,97.47,538500000.0
2009-03-03 04:20:00,97.465,97.49,97.455,97.475,573700001.0
2009-03-03 04:21:00,97.475,97.475,97.465,97.465,491600001.0
2009-03-03 04:22:00,97.47,97.475,97.465,97.465,343600000.0
2009-03-03 04:23:00,97.465,97.485,97.46,97.48,150600000.0
2009-03-03 04:24:00,97.475,97.49,97.465,97.48,588800001.0
2009-03-03 04:25:00,97.48,97.555,97.48,97.55,499900000.0
2009-03-03 04:26:00,97.55,97.57,97.52,97.57,508600000.0
2009-03-03 04:27:00,97.57,97.6,97.555,97.56,901399999.0
2009-03-03 04:28:00,97.565,97.585,97.535,97.585,551799996.0
2009-03-03 04:29:00,97.58,97.59,97.55,97.555,434000000.0
2009-03-03 04:30:00,97.555,97.575,97.55,97.56,351000000.0
2009-03-03 04:31:00,97.56,97.56,97.53,97.55,603799999.0
2009-03-03 04:32:00,97.55,97.56,97.49,97.52,997099998.0
2009-03-03 04:33:00,97.515,97.555,97.505,97.54,933199997.0
2009-03-03 04:34:00,97.54,97.54,97.51,97.51,696900000.0
2009-03-03 04:35:00,97.52,97.54,97.51,97.54,495599998.0
2009-03-03 04:36:00,97.54,97.54,97.5,97.5,464099999.0
2009-03-03 04:37:00,97.5,97.5,97.475,97.475,629499999.0
2009-03-03 04:38:00,97.475,97.485,97.47,97.47,118000000.0
2009-03-03 04:39:00,97.47,97.47,97.45,97.455,444600000.0
2009-03-03 04:40:00,97.455,97.455,97.405,97.42,339700001.0
2009-03-03 04:41:00,97.42,97.435,97.42,97.435,230600000.0
2009-03-03 04:42:00,97.43,97.44,97.43,97.44,175000000.0
2009-03-03 04:43:00,97.44,97.445,97.435,97.445,230000000.0
2009-03-03 04:44:00,97.44,97.455,97.44,97.45,162400000.0
2009-03-03 04:45:00,97.45,97.45,97.45,97.45,9000000.0
2009-03-03 04:46:00,97.45,97.45,97.43,97.435,110800000.0
2009-03-03 04:47:00,97.43,97.43,97.35,97.35,343399999.0
2009-03-03 04:48:00,97.35,97.38,97.34,97.355,621100001.0
2009-03-03 04:49:00,97.34,97.365,97.33,97.335,319999999.0
2009-03-03 04:50:00,97.34,97.345,97.32,97.32,571199997.0
2009-03-03 04:51:00,97.32,97.325,97.29,97.295,421199997.0
2009-03-03 04:52:00,97.3,97.33,97.295,97.33,421599999.0
2009-03-03 04:53:00,97.33,97.37,97.33,97.34,242200000.0
2009-03-03 04:54:00,97.34,97.39,97.34,97.375,305599999.0
2009-03-03 04:55:00,97.375,97.375,97.31,97.33,604999999.0
2009-03-03 04:56:00,97.33,97.35,97.33,97.34,99800000.0
2009-03-03 04:57:00,97.335,97.35,97.335,97.34,155800000.0
2009-03-03 04:58:00,97.34,97.345,97.325,97.34,238300000.0
2009-03-03 04:59:00,97.34,97.34,97.325,97.335,209600000.0
2009-03-03 05:00:00,97.335,97.355,97.335,97.355,125000000.0
2009-03-03 05:01:00,97.355,97.355,97.33,97.355,196200000.0
2009-03-03 05:02:00,97.355,97.355,97.34,97.345,184200000.0
2009-03-03 05:03:00,97.345,97.355,97.345,97.35,158700000.0
2009-03-03 05:04:00,97.35,97.35,97.345,97.345,57800000.0
2009-03-03 05:05:00,97.34,97.345,97.34,97.34,40600000.0
2009-03-03 05:06:00,97.34,97.345,97.34,97.345,162800000.0
2009-03-03 05:07:00,97.345,97.35,97.345,97.345,38000000.0
2009-03-03 05:08:00,97.345,97.355,97.345,97.35,247100000.0
2009-03-03 05:09:00,97.345,97.35,97.335,97.335,310000001.0
2009-03-03 05:10:00,97.335,97.34,97.32,97.325,175200000.0
2009-03-03 05:11:00,97.315,97.335,97.27,97.29,597100001.0
2009-03-03 05:12:00,97.29,97.3,97.28,97.3,370399999.0
2009-03-03 05:13:00,97.295,97.31,97.28,97.28,321600000.0
2009-03-03 05:14:00,97.28,97.29,97.27,97.28,345000000.0
2009-03-03 05:15:00,97.285,97.29,97.28,97.28,183600000.0
2009-03-03 05:16:00,97.285,97.31,97.28,97.29,516199999.0
2009-03-03 05:17:00,97.29,97.32,97.29,97.305,277999999.0
2009-03-03 05:18:00,97.305,97.31,97.3,97.305,214400000.0
2009-03-03 05:19:00,97.3,97.375,97.3,97.375,530400000.0
2009-03-03 05:20:00,97.375,97.375,97.36,97.36,321200000.0
2009-03-03 05:21:00,97.355,97.355,97.35,97.35,146000000.0
2009-03-03 05:22:00,97.35,97.36,97.345,97.36,216000001.0
2009-03-03 05:23:00,97.36,97.365,97.35,97.36,182400000.0
2009-03-03 05:24:00,97.365,97.365,97.355,97.365,72200000.0
2009-03-03 05:25:00,97.365,97.365,97.355,97.355,154499998.0
2009-03-03 05:26:00,97.355,97.37,97.355,97.36,94599999.0
2009-03-03 05:27:00,97.36,97.36,97.35,97.35,188400000.0
2009-03-03 05:28:00,97.365,97.425,97.365,97.425,367200000.0
2009-03-03 05:29:00,97.42,97.42,97.38,97.38,623000002.0
2009-03-03 05:30:00,97.385,97.42,97.365,97.365,356099998.0
2009-03-03 05:31:00,97.38,97.39,97.37,97.385,295500001.0
2009-03-03 05:32:00,97.39,97.45,97.385,97.44,595799998.0
2009-03-03 05:33:00,97.425,97.455,97.41,97.415,385800000.0
2009-03-03 05:34:00,97.415,97.415,97.35,97.355,454800000.0
2009-03-03 05:35:00,97.355,97.355,97.34,97.355,404400000.0
2009-03-03 05:36:00,97.355,97.36,97.31,97.345,215700001.0
2009-03-03 05:37:00,97.34,97.365,97.325,97.365,312900000.0
2009-03-03 05:38:00,97.365,97.41,97.36,97.405,333200001.0
2009-03-03 05:39:00,97.4,97.435,97.4,97.43,463199999.0
2009-03-03 05:40:00,97.43,97.44,97.42,97.425,811499999.0
2009-03-03 05:41:00,97.425,97.445,97.4,97.425,458099999.0
2009-03-03 05:42:00,97.425,97.43,97.405,97.415,389799999.0
2009-03-03 05:43:00,97.415,97.42,97.41,97.42,114000000.0
2009-03-03 05:44:00,97.42,97.42,97.365,97.395,257800000.0
2009-03-03 05:45:00,97.39,97.415,97.39,97.415,186800000.0
2009-03-03 05:46:00,97.415,97.42,97.41,97.415,140400000.0
2009-03-03 05:47:00,97.41,97.415,97.41,97.41,126000000.0
2009-03-03 05:48:00,97.41,97.41,97.4,97.41,241199999.0
2009-03-03 05:49:00,97.41,97.45,97.405,97.445,283599999.0
2009-03-03 05:50:00,97.445,97.47,97.44,97.45,513000001.0
2009-03-03 05:51:00,97.45,97.48,97.45,97.46,282400000.0
2009-03-03 05:52:00,97.455,97.455,97.44,97.44,311399999.0
2009-03-03 05:53:00,97.44,97.44,97.41,97.42,432700001.0
2009-03-03 05:54:00,97.43,97.48,97.43,97.465,726100002.0
2009-03-03 05:55:00,97.465,97.51,97.465,97.5,762999997.0
2009-03-03 05:56:00,97.51,97.525,97.5,97.52,552199997.0
2009-03-03 05:57:00,97.515,97.515,97.48,97.505,452400001.0
2009-03-03 05:58:00,97.5,97.525,97.5,97.505,508300000.0
2009-03-03 05:59:00,97.51,97.515,97.49,97.5,357400000.0
2009-03-03 06:00:00,97.5,97.505,97.46,97.48,473400000.0
2009-03-03 06:01:00,97.48,97.48,97.425,97.435,498600002.0
2009-03-03 06:02:00,97.435,97.465,97.43,97.45,612700000.0
2009-03-03 06:03:00,97.465,97.5,97.46,97.48,445800000.0
2009-03-03 06:04:00,97.48,97.49,97.455,97.485,424100000.0
2009-03-03 06:05:00,97.49,97.52,97.49,97.5,593399999.0
2009-03-03 06:06:00,97.5,97.59,97.495,97.59,834399999.0
2009-03-03 06:07:00,97.59,97.605,97.56,97.565,559400000.0
2009-03-03 06:08:00,97.565,97.565,97.495,97.51,733799998.0
2009-03-03 06:09:00,97.505,97.545,97.505,97.535,607999998.0
2009-03-03 06:10:00,97.535,97.56,97.535,97.545,686699996.0
2009-03-03 06:11:00,97.545,97.545,97.505,97.52,701000001.0
2009-03-03 06:12:00,97.52,97.53,97.51,97.525,366600000.0
2009-03-03 06:13:00,97.525,97.53,97.51,97.51,362000000.0
2009-03-03 06:14:00,97.51,97.545,97.51,97.525,251400000.0
2009-03-03 06:15:00,97.525,97.525,97.48,97.49,277099998.0
2009-03-03 06:16:00,97.49,97.49,97.465,97.465,248200000.0
2009-03-03 06:17:00,97.46,97.47,97.425,97.43,475399999.0
2009-03-03 06:18:00,97.435,97.47,97.435,97.46,608900000.0
2009-03-03 06:19:00,97.46,97.465,97.435,97.45,591600000.0
2009-03-03 06:20:00,97.44,97.46,97.44,97.455,459099998.0
2009-03-03 06:21:00,97.45,97.46,97.45,97.46,76800000.0
2009-03-03 06:22:00,97.46,97.46,97.455,97.455,71200000.0
2009-03-03 06:23:00,97.455,97.48,97.445,97.47,626900001.0
2009-03-03 06:24:00,97.47,97.485,97.47,97.48,125800000.0
2009-03-03 06:25:00,97.48,97.48,97.455,97.475,347799999.0
2009-03-03 06:26:00,97.475,97.48,97.47,97.47,209200000.0
2009-03-03 06:27:00,97.47,97.49,97.47,97.49,218799999.0
2009-03-03 06:28:00,97.49,97.5,97.485,97.49,285399998.0
2009-03-03 06:29:00,97.49,97.49,97.48,97.485,137800000.0
2009-03-03 06:30:00,97.48,97.51,97.475,97.5,589900000.0
2009-03-03 06:31:00,97.51,97.52,97.49,97.5,808899996.0
2009-03-03 06:32:00,97.5,97.5,97.47,97.475,430700000.0
2009-03-03 06:33:00,97.475,97.495,97.46,97.48,490999998.0
2009-03-03 06:34:00,97.48,97.48,97.46,97.47,385800000.0
2009-03-03 06:35:00,97.465,97.47,97.445,97.445,782999994.0
2009-03-03 06:36:00,97.445,97.48,97.445,97.475,569999998.0
2009-03-03 06:37:00,97.49,97.505,97.47,97.49,718599996.0
2009-03-03 06:38:00,97.49,97.52,97.48,97.51,609200003.0
2009-03-03 06:39:00,97.51,97.51,97.485,97.505,436200000.0
2009-03-03 06:40:00,97.5,97.515,97.48,97.5,543299999.0
2009-03-03 06:41:00,97.495,97.495,97.48,97.49,201899999.0
2009-03-03 06:42:00,97.49,97.495,97.47,97.48,308900000.0
2009-03-03 06:43:00,97.48,97.49,97.48,97.48,288199999.0
2009-03-03 06:44:00,97.475,97.5,97.47,97.48,319699999.0
2009-03-03 06:45:00,97.48,97.485,97.45,97.465,269500000.0
2009-03-03 06:46:00,97.465,97.49,97.45,97.485,374999999.0
2009-03-03 06:47:00,97.485,97.49,97.46,97.465,462899999.0
2009-03-03 06:48:00,97.475,97.5,97.465,97.485,568599993.0
2009-03-03 06:49:00,97.485,97.51,97.485,97.49,318400000.0
2009-03-03 06:50:00,97.495,97.495,97.475,97.475,294799997.0
2009-03-03 06:51:00,97.47,97.485,97.465,97.48,297899999.0
2009-03-03 06:52:00,97.48,97.49,97.47,97.49,161800000.0
2009-03-03 06:53:00,97.49,97.49,97.49,97.49,6000000.0
2009-03-03 06:54:00,97.49,97.49,97.49,97.49,25400000.0
2009-03-03 06:55:00,97.49,97.49,97.475,97.475,253400000.0
2009-03-03 06:56:00,97.475,97.515,97.475,97.515,595599999.0
2009-03-03 06:57:00,97.515,97.535,97.505,97.535,282199998.0
2009-03-03 06:58:00,97.53,97.54,97.53,97.535,168800001.0
2009-03-03 06:59:00,97.54,97.54,97.52,97.54,409000000.0
2009-03-03 07:00:00,97.54,97.54,97.525,97.53,191600001.0
2009-03-03 07:01:00,97.53,97.53,97.52,97.52,249200002.0
2009-03-03 07:02:00,97.525,97.525,97.5,97.51,549200002.0
2009-03-03 07:03:00,97.51,97.53,97.51,97.515,231600001.0
2009-03-03 07:04:00,97.515,97.515,97.505,97.51,110600001.0
2009-03-03 07:05:00,97.51,97.525,97.505,97.51,199200001.0
2009-03-03 07:06:00,97.51,97.525,97.51,97.51,156400000.0
2009-03-03 07:07:00,97.51,97.52,97.51,97.52,83800000.0
2009-03-03 07:08:00,97.52,97.52,97.51,97.52,141600000.0
2009-03-03 07:09:00,97.515,97.515,97.51,97.51,68200000.0
2009-03-03 07:10:00,97.515,97.515,97.51,97.51,238800000.0
2009-03-03 07:11:00,97.51,97.51,97.5,97.5,124400000.0
2009-03-03 07:12:00,97.5,97.5,97.5,97.5,57600000.0
2009-03-03 07:13:00,97.5,97.5,97.48,97.485,267400000.0
2009-03-03 07:14:00,97.48,97.49,97.48,97.49,162799999.0
2009-03-03 07:15:00,97.49,97.5,97.485,97.49,269800001.0
2009-03-03 07:16:00,97.49,97.5,97.49,97.49,161200000.0
2009-03-03 07:17:00,97.49,97.49,97.475,97.48,327600000.0
2009-03-03 07:18:00,97.48,97.48,97.46,97.46,376900000.0
2009-03-03 07:19:00,97.46,97.465,97.46,97.46,131000000.0
2009-03-03 07:20:00,97.46,97.46,97.44,97.45,273700000.0
2009-03-03 07:21:00,97.445,97.46,97.445,97.455,453600002.0
2009-03-03 07:22:00,97.45,97.455,97.45,97.45,221800000.0
2009-03-03 07:23:00,97.45,97.45,97.43,97.44,207200000.0
2009-03-03 07:24:00,97.435,97.445,97.425,97.445,229200000.0
2009-03-03 07:25:00,97.445,97.455,97.445,97.455,165500000.0
2009-03-03 07:26:00,97.445,97.45,97.445,97.445,120599999.0
2009-03-03 07:27:00,97.445,97.445,97.44,97.445,69600000.0
2009-03-03 07:28:00,97.44,97.45,97.44,97.445,159700000.0
2009-03-03 07:29:00,97.445,97.455,97.435,97.435,311800000.0
2009-03-03 07:30:00,97.435,97.435,97.42,97.42,212200000.0
2009-03-03 07:31:00,97.42,97.455,97.42,97.44,279000000.0
2009-03-03 07:32:00,97.435,97.44,97.43,97.44,300200000.0
2009-03-03 07:33:00,97.44,97.44,97.42,97.43,205400000.0
2009-03-03 07:34:00,97.425,97.43,97.415,97.415,194399998.0
2009-03-03 07:35:00,97.42,97.42,97.4,97.41,348399998.0
2009-03-03 07:36:00,97.41,97.42,97.41,97.42,89800000.0
2009-03-03 07:37:00,97.42,97.42,97.41,97.41,162200000.0
2009-03-03 07:38:00,97.415,97.425,97.415,97.42,423599996.0
2009-03-03 07:39:00,97.42,97.42,97.415,97.415,95200000.0
2009-03-03 07:40:00,97.415,97.43,97.415,97.43,286599998.0
2009-03-03 07:41:00,97.43,97.44,97.43,97.435,332900000.0
2009-03-03 07:42:00,97.435,97.44,97.43,97.44,236200000.0
2009-03-03 07:43:00,97.44,97.445,97.43,97.44,236999999.0
2009-03-03 07:44:00,97.445,97.45,97.44,97.45,270600000.0
2009-03-03 07:45:00,97.45,97.475,97.45,97.45,513600000.0
2009-03-03 07:46:00,97.455,97.455,97.45,97.455,97000000.0
2009-03-03 07:47:00,97.455,97.455,97.455,97.455,4800000.0
2009-03-03 07:48:00,97.455,97.505,97.455,97.49,397800000.0
2009-03-03 07:49:00,97.49,97.525,97.49,97.525,363799999.0
2009-03-03 07:50:00,97.515,97.56,97.515,97.53,685400001.0
2009-03-03 07:51:00,97.53,97.53,97.515,97.53,441499997.0
2009-03-03 07:52:00,97.535,97.55,97.53,97.55,344200000.0
2009-03-03 07:53:00,97.55,97.56,97.525,97.525,525499999.0
2009-03-03 07:54:00,97.53,97.53,97.5,97.515,335600000.0
2009-03-03 07:55:00,97.52,97.525,97.51,97.52,298900001.0
2009-03-03 07:56:00,97.52,97.525,97.51,97.52,276000000.0
2009-03-03 07:57:00,97.52,97.54,97.52,97.525,359199997.0
2009-03-03 07:58:00,97.53,97.53,97.515,97.515,220799997.0
2009-03-03 07:59:00,97.515,97.545,97.51,97.53,496000001.0
2009-03-03 08:00:00,97.53,97.55,97.515,97.53,703199999.0
2009-03-03 08:01:00,97.53,97.53,97.515,97.515,100200000.0
2009-03-03 08:02:00,97.52,97.54,97.52,97.525,400200001.0
2009-03-03 08:03:00,97.525,97.525,97.515,97.52,303199999.0
2009-03-03 08:04:00,97.52,97.52,97.51,97.515,415200001.0
2009-03-03 08:05:00,97.52,97.53,97.51,97.525,439000000.0
2009-03-03 08:06:00,97.52,97.535,97.5,97.53,526200001.0
2009-03-03 08:07:00,97.53,97.575,97.53,97.57,710799996.0
2009-03-03 08:08:00,97.565,97.59,97.565,97.59,663399996.0
2009-03-03 08:09:00,97.59,97.59,97.55,97.565,476300000.0
2009-03-03 08:10:00,97.565,97.585,97.555,97.585,431200000.0
2009-03-03 08:11:00,97.585,97.59,97.565,97.57,445999999.0
2009-03-03 08:12:00,97.57,97.58,97.55,97.56,458000001.0
2009-03-03 08:13:00,97.555,97.57,97.545,97.55,302800000.0
2009-03-03 08:14:00,97.55,97.55,97.53,97.53,474299997.0
2009-03-03 08:15:00,97.535,97.56,97.525,97.525,737699998.0
2009-03-03 08:16:00,97.535,97.535,97.48,97.485,979900001.0
2009-03-03 08:17:00,97.485,97.49,97.465,97.49,457999999.0
2009-03-03 08:18:00,97.49,97.49,97.455,97.455,714199989.0
2009-03-03 08:19:00,97.46,97.465,97.44,97.44,367000000.0
2009-03-03 08:20:00,97.44,97.5,97.44,97.485,546599999.0
2009-03-03 08:21:00,97.485,97.51,97.48,97.5,496099998.0
2009-03-03 08:22:00,97.49,97.52,97.49,97.52,367799999.0
2009-03-03 08:23:00,97.52,97.54,97.515,97.535,536800000.0
2009-03-03 08:24:00,97.535,97.535,97.5,97.52,452300000.0
2009-03-03 08:25:00,97.52,97.52,97.515,97.52,306000003.0
2009-03-03 08:26:00,97.52,97.555,97.52,97.55,630200000.0
2009-03-03 08:27:00,97.55,97.56,97.535,97.54,601200000.0
2009-03-03 08:28:00,97.54,97.555,97.53,97.55,791400000.0
2009-03-03 08:29:00,97.555,97.57,97.545,97.555,624399999.0
2009-03-03 08:30:00,97.55,97.575,97.545,97.545,782000001.0
2009-03-03 08:31:00,97.545,97.555,97.535,97.545,463100003.0
2009-03-03 08:32:00,97.55,97.55,97.535,97.55,458200002.0
2009-03-03 08:33:00,97.55,97.585,97.55,97.565,477200000.0
2009-03-03 08:34:00,97.565,97.57,97.55,97.565,574399999.0
2009-03-03 08:35:00,97.565,97.565,97.56,97.565,298600000.0
2009-03-03 08:36:00,97.565,97.58,97.565,97.565,453800000.0
2009-03-03 08:37:00,97.57,97.58,97.57,97.57,163200000.0
2009-03-03 08:38:00,97.57,97.575,97.57,97.57,242200000.0
2009-03-03 08:39:00,97.57,97.58,97.56,97.57,493400000.0
2009-03-03 08:40:00,97.57,97.585,97.57,97.575,382999998.0
2009-03-03 08:41:00,97.57,97.585,97.57,97.575,201600000.0
2009-03-03 08:42:00,97.575,97.58,97.56,97.575,283800000.0
2009-03-03 08:43:00,97.575,97.58,97.57,97.57,184800000.0
2009-03-03 08:44:00,97.575,97.58,97.545,97.55,168100000.0
2009-03-03 08:45:00,97.555,97.555,97.53,97.545,300700000.0
2009-03-03 08:46:00,97.545,97.555,97.52,97.555,462599999.0
2009-03-03 08:47:00,97.55,97.555,97.54,97.545,293800000.0
2009-03-03 08:48:00,97.545,97.545,97.525,97.53,356199998.0
2009-03-03 08:49:00,97.525,97.53,97.525,97.525,256799999.0
2009-03-03 08:50:00,97.53,97.535,97.52,97.52,157000000.0
2009-03-03 08:51:00,97.52,97.545,97.51,97.545,554700000.0
2009-03-03 08:52:00,97.545,97.545,97.515,97.54,570500000.0
2009-03-03 08:53:00,97.545,97.545,97.54,97.54,352800000.0
2009-03-03 08:54:00,97.54,97.56,97.54,97.56,486099998.0
2009-03-03 08:55:00,97.56,97.56,97.55,97.55,351200000.0
2009-03-03 08:56:00,97.55,97.555,97.545,97.55,123800002.0
2009-03-03 08:57:00,97.555,97.57,97.55,97.56,179400000.0
2009-03-03 08:58:00,97.56,97.56,97.55,97.555,113200000.0
2009-03-03 08:59:00,97.57,97.57,97.555,97.57,267800000.0
2009-03-03 09:00:00,97.575,97.66,97.57,97.66,508199998.0
2009-03-03 09:01:00,97.665,97.72,97.66,97.705,453799999.0
2009-03-03 09:02:00,97.7,97.71,97.68,97.7,338200000.0
2009-03-03 09:03:00,97.695,97.73,97.69,97.73,234600000.0
2009-03-03 09:04:00,97.725,97.74,97.715,97.73,588899999.0
2009-03-03 09:05:00,97.725,97.73,97.7,97.7,527800001.0
2009-03-03 09:06:00,97.7,97.7,97.665,97.68,619200000.0
2009-03-03 09:07:00,97.68,97.7,97.655,97.665,760699996.0
2009-03-03 09:08:00,97.665,97.675,97.655,97.67,963999981.0
2009-03-03 09:09:00,97.67,97.675,97.67,97.67,329999996.0
2009-03-03 09:10:00,97.68,97.68,97.66,97.66,507199993.0
2009-03-03 09:11:00,97.665,97.665,97.6,97.6,612999992.0
2009-03-03 09:12:00,97.6,97.62,97.58,97.59,640899999.0
2009-03-03 09:13:00,97.59,97.62,97.59,97.61,665100000.0
2009-03-03 09:14:00,97.615,97.63,97.605,97.625,933699998.0
2009-03-03 09:15:00,97.62,97.64,97.61,97.61,361199997.0
2009-03-03 09:16:00,97.615,97.63,97.605,97.625,421800001.0
2009-03-03 09:17:00,97.625,97.66,97.625,97.65,478799999.0
2009-03-03 09:18:00,97.65,97.66,97.64,97.64,240399999.0
2009-03-03 09:19:00,97.645,97.645,97.62,97.62,224400000.0
2009-03-03 09:20:00,97.62,97.64,97.615,97.63,319599999.0
2009-03-03 09:21:00,97.635,97.645,97.615,97.64,382399999.0
2009-03-03 09:22:00,97.64,97.675,97.64,97.67,537799998.0
2009-03-03 09:23:00,97.67,97.67,97.655,97.655,270599998.0
2009-03-03 09:24:00,97.655,97.665,97.605,97.63,811600002.0
2009-03-03 09:25:00,97.63,97.64,97.61,97.62,986999998.0
2009-03-03 09:26:00,97.63,97.635,97.62,97.625,538600001.0
2009-03-03 09:27:00,97.625,97.665,97.625,97.66,580999998.0
2009-03-03 09:28:00,97.665,97.68,97.655,97.68,550399996.0
2009-03-03 09:29:00,97.68,97.69,97.675,97.675,505999993.0
2009-03-03 09:30:00,97.675,97.68,97.64,97.65,603799999.0
2009-03-03 09:31:00,97.65,97.67,97.65,97.655,260400000.0
2009-03-03 09:32:00,97.65,97.655,97.63,97.645,753700001.0
2009-03-03 09:33:00,97.64,97.65,97.64,97.645,141200000.0
2009-03-03 09:34:00,97.645,97.66,97.64,97.655,391200003.0
2009-03-03 09:35:00,97.655,97.66,97.615,97.625,446999998.0
2009-03-03 09:36:00,97.625,97.63,97.6,97.61,345199999.0
2009-03-03 09:37:00,97.61,97.625,97.605,97.605,184599998.0
2009-03-03 09:38:00,97.61,97.61,97.595,97.6,363399999.0
2009-03-03 09:39:00,97.6,97.6,97.52,97.565,805999999.0
2009-03-03 09:40:00,97.565,97.57,97.53,97.535,617999997.0
2009-03-03 09:41:00,97.53,97.555,97.515,97.555,339499997.0
2009-03-03 09:42:00,97.555,97.575,97.545,97.575,758399996.0
2009-03-03 09:43:00,97.59,97.62,97.575,97.615,622900000.0
2009-03-03 09:44:00,97.615,97.625,97.61,97.62,375799999.0
2009-03-03 09:45:00,97.62,97.62,97.61,97.61,182799997.0
2009-03-03 09:46:00,97.61,97.625,97.61,97.625,179800000.0
2009-03-03 09:47:00,97.62,97.665,97.62,97.655,708999993.0
2009-03-03 09:48:00,97.655,97.66,97.63,97.63,217000000.0
2009-03-03 09:49:00,97.63,97.67,97.63,97.67,390999998.0
2009-03-03 09:50:00,97.665,97.675,97.625,97.635,257800001.0
2009-03-03 09:51:00,97.635,97.665,97.635,97.65,621500000.0
2009-03-03 09:52:00,97.65,97.665,97.65,97.65,284800000.0
2009-03-03 09:53:00,97.65,97.66,97.645,97.655,218599997.0
2009-03-03 09:54:00,97.66,97.665,97.635,97.645,361799999.0
2009-03-03 09:55:00,97.645,97.66,97.645,97.645,210799996.0
2009-03-03 09:56:00,97.655,97.665,97.645,97.66,325600001.0
2009-03-03 09:57:00,97.66,97.66,97.645,97.655,311199999.0
2009-03-03 09:58:00,97.655,97.715,97.65,97.705,623699998.0
2009-03-03 09:59:00,97.705,97.78,97.695,97.77,665800000.0
2009-03-03 10:00:00,97.77,97.91,97.76,97.87,1323499999.0
2009-03-03 10:01:00,97.875,97.885,97.845,97.86,1012399997.0
2009-03-03 10:02:00,97.865,97.875,97.845,97.845,955400005.0
2009-03-03 10:03:00,97.86,97.87,97.83,97.86,681200005.0
2009-03-03 10:04:00,97.86,97.965,97.855,97.965,906800005.0
2009-03-03 10:05:00,97.965,97.975,97.95,97.97,1658700026.0
2009-03-03 10:06:00,97.97,97.97,97.94,97.94,743400005.0
2009-03-03 10:07:00,97.94,97.94,97.895,97.91,501700001.0
2009-03-03 10:08:00,97.9,97.92,97.895,97.905,666400001.0
2009-03-03 10:09:00,97.905,97.905,97.87,97.875,686200000.0
2009-03-03 10:10:00,97.875,97.885,97.87,97.87,691400006.0
2009-03-03 10:11:00,97.875,97.895,97.875,97.88,300000000.0
2009-03-03 10:12:00,97.88,97.89,97.88,97.885,190600000.0
2009-03-03 10:13:00,97.885,97.89,97.88,97.88,245800000.0
2009-03-03 10:14:00,97.88,97.885,97.835,97.855,520499998.0
2009-03-03 10:15:00,97.855,97.86,97.84,97.84,306400000.0
2009-03-03 10:16:00,97.84,97.845,97.785,97.82,560000000.0
2009-03-03 10:17:00,97.82,97.83,97.805,97.82,382000000.0
2009-03-03 10:18:00,97.82,97.84,97.815,97.83,348600000.0
2009-03-03 10:19:00,97.825,97.83,97.81,97.815,350599999.0
2009-03-03 10:20:00,97.82,97.825,97.81,97.82,234000000.0
2009-03-03 10:21:00,97.82,97.825,97.81,97.82,235400000.0
2009-03-03 10:22:00,97.82,97.845,97.82,97.83,464199999.0
2009-03-03 10:23:00,97.835,97.895,97.835,97.88,492800001.0
2009-03-03 10:24:00,97.875,97.88,97.87,97.875,204200000.0
2009-03-03 10:25:00,97.875,97.9,97.875,97.895,557799999.0
2009-03-03 10:26:00,97.895,97.895,97.88,97.88,280400001.0
2009-03-03 10:27:00,97.88,97.88,97.83,97.835,425700000.0
2009-03-03 10:28:00,97.83,97.84,97.825,97.825,320999999.0
2009-03-03 10:29:00,97.825,97.85,97.82,97.84,205000000.0
2009-03-03 10:30:00,97.835,97.845,97.83,97.84,288800002.0
2009-03-03 10:31:00,97.84,97.85,97.815,97.825,515600001.0
2009-03-03 10:32:00,97.825,97.83,97.77,97.815,952000003.0
2009-03-03 10:33:00,97.815,97.815,97.795,97.795,275000000.0
2009-03-03 10:34:00,97.795,97.805,97.765,97.795,623000003.0
2009-03-03 10:35:00,97.8,97.81,97.785,97.785,467700002.0
2009-03-03 10:36:00,97.79,97.81,97.765,97.79,764000003.0
2009-03-03 10:37:00,97.79,97.805,97.78,97.805,494000000.0
2009-03-03 10:38:00,97.805,97.84,97.795,97.825,439199999.0
2009-03-03 10:39:00,97.82,97.86,97.815,97.845,357900000.0
2009-03-03 10:40:00,97.845,97.87,97.84,97.855,810300001.0
2009-03-03 10:41:00,97.85,97.89,97.845,97.88,333000000.0
2009-03-03 10:42:00,97.88,97.945,97.88,97.935,637100001.0
2009-03-03 10:43:00,97.935,97.975,97.925,97.975,562300000.0
2009-03-03 10:44:00,97.975,97.975,97.955,97.955,594200000.0
2009-03-03 10:45:00,97.96,97.97,97.955,97.965,600500002.0
2009-03-03 10:46:00,97.965,97.965,97.935,97.94,581300000.0
2009-03-03 10:47:00,97.94,97.95,97.93,97.93,358400000.0
2009-03-03 10:48:00,97.93,97.93,97.905,97.93,416600003.0
2009-03-03 10:49:00,97.925,97.925,97.875,97.875,233400001.0
2009-03-03 10:50:00,97.87,97.88,97.85,97.86,599200002.0
2009-03-03 10:51:00,97.855,97.86,97.83,97.845,660000002.0
2009-03-03 10:52:00,97.845,97.855,97.765,97.77,684600003.0
2009-03-03 10:53:00,97.77,97.805,97.73,97.765,1044900007.0
2009-03-03 10:54:00,97.77,97.77,97.755,97.76,513400001.0
2009-03-03 10:55:00,97.765,97.785,97.76,97.76,327600002.0
2009-03-03 10:56:00,97.77,97.8,97.76,97.785,479400000.0
2009-03-03 10:57:00,97.785,97.81,97.785,97.805,454800000.0
2009-03-03 10:58:00,97.81,97.815,97.785,97.795,373800000.0
2009-03-03 10:59:00,97.795,97.815,97.795,97.815,347200001.0
2009-03-03 11:00:00,97.82,97.825,97.765,97.77,583100000.0
2009-03-03 11:01:00,97.77,97.77,97.73,97.745,448000003.0
2009-03-03 11:02:00,97.75,97.765,97.745,97.76,196800001.0
2009-03-03 11:03:00,97.76,97.765,97.755,97.76,340800000.0
2009-03-03 11:04:00,97.76,97.785,97.76,97.78,790200005.0
2009-03-03 11:05:00,97.775,97.79,97.77,97.78,706700007.0
2009-03-03 11:06:00,97.78,97.83,97.78,97.82,701700002.0
2009-03-03 11:07:00,97.82,97.875,97.815,97.825,870400003.0
2009-03-03 11:08:00,97.82,97.825,97.765,97.765,523500000.0
2009-03-03 11:09:00,97.765,97.79,97.755,97.775,823000004.0
2009-03-03 11:10:00,97.775,97.775,97.745,97.755,759399989.0
2009-03-03 11:11:00,97.76,97.78,97.755,97.775,926799999.0
2009-03-03 11:12:00,97.775,97.775,97.76,97.765,293600000.0
2009-03-03 11:13:00,97.77,97.805,97.76,97.795,568199999.0
2009-03-03 11:14:00,97.795,97.805,97.775,97.78,380100000.0
2009-03-03 11:15:00,97.78,97.81,97.775,97.805,512200000.0
2009-03-03 11:16:00,97.805,97.805,97.77,97.785,536099998.0
2009-03-03 11:17:00,97.785,97.785,97.775,97.775,167000000.0
2009-03-03 11:18:00,97.775,97.79,97.77,97.78,454000000.0
2009-03-03 11:19:00,97.785,97.805,97.77,97.775,244900001.0
2009-03-03 11:20:00,97.775,97.79,97.755,97.76,723600006.0
2009-03-03 11:21:00,97.765,97.77,97.665,97.67,930199994.0
2009-03-03 11:22:00,97.675,97.71,97.675,97.71,492100002.0
2009-03-03 11:23:00,97.705,97.73,97.69,97.72,344100000.0
2009-03-03 11:24:00,97.725,97.755,97.72,97.74,489400000.0
2009-03-03 11:25:00,97.74,97.75,97.7,97.7,511300002.0
2009-03-03 11:26:00,97.7,97.71,97.695,97.705,572600000.0
2009-03-03 11:27:00,97.705,97.71,97.695,97.705,398600000.0
2009-03-03 11:28:00,97.715,97.715,97.695,97.705,667999995.0
2009-03-03 11:29:00,97.7,97.72,97.695,97.715,223200000.0
2009-03-03 11:30:00,97.715,97.715,97.7,97.7,337200000.0
2009-03-03 11:31:00,97.7,97.71,97.69,97.69,378800002.0
2009-03-03 11:32:00,97.685,97.685,97.66,97.665,177800000.0
2009-03-03 11:33:00,97.67,97.71,97.67,97.7,282200001.0
2009-03-03 11:34:00,97.695,97.715,97.695,97.715,625800001.0
2009-03-03 11:35:00,97.715,97.715,97.665,97.675,582999998.0
2009-03-03 11:36:00,97.675,97.68,97.665,97.67,213200000.0
2009-03-03 11:37:00,97.67,97.68,97.665,97.665,550200001.0
2009-03-03 11:38:00,97.665,97.68,97.625,97.655,573000001.0
2009-03-03 11:39:00,97.655,97.665,97.615,97.65,514000000.0
2009-03-03 11:40:00,97.65,97.66,97.625,97.64,560200000.0
2009-03-03 11:41:00,97.635,97.64,97.615,97.62,395000001.0
2009-03-03 11:42:00,97.62,97.63,97.615,97.62,416800000.0
2009-03-03 11:43:00,97.62,97.635,97.62,97.62,407399996.0
2009-03-03 11:44:00,97.62,97.64,97.62,97.635,628600000.0
2009-03-03 11:45:00,97.635,97.65,97.635,97.65,638000008.0
2009-03-03 11:46:00,97.655,97.665,97.645,97.655,962600012.0
2009-03-03 11:47:00,97.655,97.66,97.655,97.66,590500013.0
2009-03-03 11:48:00,97.66,97.67,97.66,97.66,472800002.0
2009-03-03 11:49:00,97.66,97.73,97.66,97.7,859700006.0
2009-03-03 11:50:00,97.705,97.74,97.705,97.74,935300000.0
2009-03-03 11:51:00,97.75,97.775,97.72,97.765,853400001.0
2009-03-03 11:52:00,97.765,97.765,97.745,97.76,358100000.0
2009-03-03 11:53:00,97.76,97.76,97.71,97.715,686400000.0
2009-03-03 11:54:00,97.715,97.73,97.645,97.655,1155800004.0
2009-03-03 11:55:00,97.655,97.655,97.59,97.605,450400000.0
2009-03-03 11:56:00,97.605,97.615,97.575,97.595,516300000.0
2009-03-03 11:57:00,97.595,97.605,97.555,97.58,673500002.0
2009-03-03 11:58:00,97.58,97.605,97.575,97.59,581200001.0
2009-03-03 11:59:00,97.585,97.595,97.575,97.59,439799998.0
2009-03-03 12:00:00,97.595,97.61,97.565,97.58,921400001.0
2009-03-03 12:01:00,97.575,97.59,97.575,97.575,710600001.0
2009-03-03 12:02:00,97.575,97.585,97.56,97.57,718799998.0
2009-03-03 12:03:00,97.57,97.58,97.55,97.555,272399999.0
2009-03-03 12:04:00,97.555,97.61,97.555,97.61,571200000.0
2009-03-03 12:05:00,97.61,97.645,97.6,97.615,561000003.0
2009-03-03 12:06:00,97.615,97.625,97.6,97.625,480600000.0
2009-03-03 12:07:00,97.625,97.63,97.575,97.59,699600003.0
2009-03-03 12:08:00,97.59,97.595,97.585,97.59,296200001.0
2009-03-03 12:09:00,97.59,97.59,97.565,97.58,520000000.0
2009-03-03 12:10:00,97.58,97.58,97.57,97.57,282999998.0
2009-03-03 12:11:00,97.575,97.61,97.575,97.6,850800002.0
2009-03-03 12:12:00,97.6,97.61,97.59,97.6,575600000.0
2009-03-03 12:13:00,97.6,97.605,97.57,97.575,156400000.0
2009-03-03 12:14:00,97.575,97.6,97.575,97.595,239600000.0
2009-03-03 12:15:00,97.595,97.615,97.58,97.6,399000003.0
2009-03-03 12:16:00,97.605,97.665,97.605,97.66,377700000.0
2009-03-03 12:17:00,97.67,97.71,97.66,97.685,799900000.0
2009-03-03 12:18:00,97.685,97.72,97.68,97.72,601600000.0
2009-03-03 12:19:00,97.715,97.725,97.705,97.705,419600000.0
2009-03-03 12:20:00,97.705,97.765,97.695,97.76,725799999.0
2009-03-03 12:21:00,97.76,97.77,97.75,97.75,634200002.0
2009-03-03 12:22:00,97.745,97.75,97.65,97.675,878000003.0
2009-03-03 12:23:00,97.68,97.715,97.625,97.625,706100006.0
2009-03-03 12:24:00,97.625,97.705,97.625,97.665,754099998.0
2009-03-03 12:25:00,97.665,97.685,97.665,97.675,310600000.0
2009-03-03 12:26:00,97.67,97.675,97.67,97.67,72000000.0
2009-03-03 12:27:00,97.665,97.665,97.63,97.635,602400001.0
2009-03-03 12:28:00,97.64,97.655,97.635,97.65,244600001.0
2009-03-03 12:29:00,97.65,97.675,97.64,97.675,192300000.0
2009-03-03 12:30:00,97.68,97.68,97.635,97.645,261500000.0
2009-03-03 12:31:00,97.645,97.675,97.645,97.665,329099998.0
2009-03-03 12:32:00,97.665,97.665,97.655,97.66,136199999.0
2009-03-03 12:33:00,97.665,97.68,97.665,97.67,156600000.0
2009-03-03 12:34:00,97.67,97.685,97.67,97.68,249600000.0
2009-03-03 12:35:00,97.675,97.685,97.67,97.675,312700004.0
2009-03-03 12:36:00,97.675,97.68,97.67,97.675,334800000.0
2009-03-03 12:37:00,97.675,97.675,97.675,97.675,17400000.0
2009-03-03 12:38:00,97.675,97.675,97.66,97.665,139400002.0
2009-03-03 12:39:00,97.67,97.68,97.66,97.675,309799999.0
2009-03-03 12:40:00,97.675,97.675,97.665,97.665,372800009.0
2009-03-03 12:41:00,97.665,97.67,97.615,97.625,315000003.0
2009-03-03 12:42:00,97.63,97.655,97.625,97.64,469800003.0
2009-03-03 12:43:00,97.635,97.66,97.635,97.66,355800000.0
2009-03-03 12:44:00,97.66,97.665,97.655,97.66,232400000.0
2009-03-03 12:45:00,97.66,97.675,97.65,97.655,451800001.0
2009-03-03 12:46:00,97.655,97.67,97.655,97.665,271599999.0
2009-03-03 12:47:00,97.67,97.68,97.67,97.67,109200000.0
2009-03-03 12:48:00,97.67,97.73,97.66,97.66,701800004.0
2009-03-03 12:49:00,97.65,97.68,97.65,97.665,307000001.0
2009-03-03 12:50:00,97.66,97.66,97.64,97.64,239600001.0
2009-03-03 12:51:00,97.64,97.64,97.625,97.63,232400002.0
2009-03-03 12:52:00,97.635,97.67,97.63,97.67,364800000.0
2009-03-03 12:53:00,97.67,97.685,97.665,97.685,308000000.0
2009-03-03 12:54:00,97.68,97.715,97.68,97.705,245600000.0
2009-03-03 12:55:00,97.71,97.72,97.7,97.715,256400001.0
2009-03-03 12:56:00,97.715,97.725,97.705,97.725,645000002.0
2009-03-03 12:57:00,97.715,97.72,97.705,97.715,605800004.0
2009-03-03 12:58:00,97.715,97.72,97.715,97.715,263000000.0
2009-03-03 12:59:00,97.715,97.715,97.675,97.68,245600000.0
2009-03-03 13:00:00,97.675,97.695,97.675,97.695,197600000.0
2009-03-03 13:01:00,97.695,97.7,97.69,97.69,223000000.0
2009-03-03 13:02:00,97.69,97.705,97.69,97.705,200400000.0
2009-03-03 13:03:00,97.705,97.705,97.66,97.66,220800000.0
2009-03-03 13:04:00,97.675,97.695,97.675,97.695,272800000.0
2009-03-03 13:05:00,97.695,97.695,97.69,97.69,23000000.0
2009-03-03 13:06:00,97.695,97.705,97.695,97.7,99400000.0
2009-03-03 13:07:00,97.7,97.7,97.695,97.7,110600000.0
2009-03-03 13:08:00,97.7,97.71,97.7,97.71,81400000.0
2009-03-03 13:09:00,97.71,97.71,97.705,97.71,65600001.0
2009-03-03 13:10:00,97.71,97.72,97.71,97.715,173800000.0
2009-03-03 13:11:00,97.715,97.715,97.69,97.705,189000001.0
2009-03-03 13:12:00,97.705,97.705,97.7,97.7,258600000.0
2009-03-03 13:13:00,97.7,97.715,97.7,97.715,171400000.0
2009-03-03 13:14:00,97.715,97.73,97.7,97.72,252800000.0
2009-03-03 13:15:00,97.725,97.725,97.695,97.7,272600002.0
2009-03-03 13:16:00,97.7,97.7,97.69,97.69,155400000.0
2009-03-03 13:17:00,97.69,97.715,97.69,97.705,409600001.0
2009-03-03 13:18:00,97.71,97.72,97.71,97.71,215400002.0
2009-03-03 13:19:00,97.715,97.725,97.705,97.715,525400002.0
2009-03-03 13:20:00,97.72,97.73,97.705,97.72,312600002.0
2009-03-03 13:21:00,97.725,97.73,97.71,97.71,319400001.0
2009-03-03 13:22:00,97.71,97.71,97.695,97.705,323600000.0
2009-03-03 13:23:00,97.705,97.74,97.705,97.735,585800015.0
2009-03-03 13:24:00,97.73,97.73,97.7,97.7,628400006.0
2009-03-03 13:25:00,97.705,97.74,97.695,97.695,690600007.0
2009-03-03 13:26:00,97.7,97.7,97.675,97.68,348400004.0
2009-03-03 13:27:00,97.68,97.69,97.67,97.675,287900000.0
2009-03-03 13:28:00,97.675,97.68,97.635,97.635,957000003.0
2009-03-03 13:29:00,97.635,97.68,97.635,97.665,688000008.0
2009-03-03 13:30:00,97.665,97.68,97.665,97.675,539600007.0
2009-03-03 13:31:00,97.68,97.68,97.65,97.66,563800004.0
2009-03-03 13:32:00,97.66,97.66,97.605,97.645,497900002.0
2009-03-03 13:33:00,97.645,97.645,97.61,97.635,649100005.0
2009-03-03 13:34:00,97.635,97.665,97.635,97.665,642400002.0
2009-03-03 13:35:00,97.665,97.67,97.65,97.655,366000000.0
2009-03-03 13:36:00,97.655,97.66,97.61,97.635,505600003.0
2009-03-03 13:37:00,97.635,97.68,97.635,97.675,456000002.0
2009-03-03 13:38:00,97.67,97.685,97.665,97.675,565600001.0
2009-03-03 13:39:00,97.675,97.725,97.675,97.725,173000000.0
2009-03-03 13:40:00,97.72,97.72,97.685,97.695,582900006.0
2009-03-03 13:41:00,97.695,97.71,97.695,97.705,418200007.0
2009-03-03 13:42:00,97.7,97.72,97.69,97.695,210800000.0
2009-03-03 13:43:00,97.695,97.74,97.695,97.73,206600000.0
2009-03-03 13:44:00,97.73,97.73,97.705,97.725,485400011.0
2009-03-03 13:45:00,97.73,97.75,97.725,97.735,532000007.0
2009-03-03 13:46:00,97.735,97.745,97.715,97.715,297000000.0
2009-03-03 13:47:00,97.715,97.72,97.705,97.71,415400002.0
2009-03-03 13:48:00,97.71,97.715,97.705,97.705,88000000.0
2009-03-03 13:49:00,97.705,97.72,97.705,97.71,379700000.0
2009-03-03 13:50:00,97.71,97.715,97.7,97.7,578800005.0
2009-03-03 13:51:00,97.695,97.7,97.68,97.69,689800004.0
2009-03-03 13:52:00,97.69,97.7,97.685,97.695,555400003.0
2009-03-03 13:53:00,97.695,97.695,97.695,97.695,131800000.0
2009-03-03 13:54:00,97.695,97.71,97.695,97.7,378600002.0
2009-03-03 13:55:00,97.695,97.7,97.69,97.69,147200001.0
2009-03-03 13:56:00,97.69,97.69,97.68,97.68,88000000.0
2009-03-03 13:57:00,97.68,97.68,97.67,97.675,248199999.0
2009-03-03 13:58:00,97.675,97.69,97.675,97.685,253400001.0
2009-03-03 13:59:00,97.685,97.73,97.685,97.73,271600001.0
2009-03-03 14:00:00,97.73,97.75,97.715,97.735,498400004.0
2009-03-03 14:01:00,97.735,97.815,97.735,97.805,549300000.0
2009-03-03 14:02:00,97.805,97.815,97.755,97.755,651600008.0
2009-03-03 14:03:00,97.755,97.785,97.745,97.755,1072600001.0
2009-03-03 14:04:00,97.76,97.78,97.755,97.78,777800003.0
2009-03-03 14:05:00,97.78,97.79,97.745,97.75,933499997.0
2009-03-03 14:06:00,97.75,97.795,97.75,97.79,422900002.0
2009-03-03 14:07:00,97.795,97.795,97.765,97.775,297100002.0
2009-03-03 14:08:00,97.775,97.775,97.775,97.775,37800000.0
2009-03-03 14:09:00,97.775,97.795,97.775,97.795,317200000.0
2009-03-03 14:10:00,97.795,97.85,97.78,97.845,528800003.0
2009-03-03 14:11:00,97.845,97.86,97.84,97.85,618200000.0
2009-03-03 14:12:00,97.85,97.855,97.8,97.855,705399999.0
2009-03-03 14:13:00,97.855,97.87,97.84,97.865,978399995.0
2009-03-03 14:14:00,97.865,97.865,97.845,97.85,526600001.0
2009-03-03 14:15:00,97.85,97.88,97.85,97.86,823000003.0
2009-03-03 14:16:00,97.86,97.87,97.85,97.86,798399992.0
2009-03-03 14:17:00,97.86,97.875,97.855,97.865,385000001.0
2009-03-03 14:18:00,97.88,97.88,97.85,97.855,1053299999.0
2009-03-03 14:19:00,97.855,97.87,97.85,97.86,386999999.0
2009-03-03 14:20:00,97.86,97.87,97.86,97.865,309799998.0
2009-03-03 14:21:00,97.865,97.865,97.84,97.84,361599996.0
2009-03-03 14:22:00,97.84,97.855,97.84,97.855,116400000.0
2009-03-03 14:23:00,97.86,97.865,97.85,97.86,416800002.0
2009-03-03 14:24:00,97.86,97.94,97.86,97.91,953899993.0
2009-03-03 14:25:00,97.91,97.92,97.88,97.885,900599999.0
2009-03-03 14:26:00,97.88,97.9,97.88,97.885,566200000.0
2009-03-03 14:27:00,97.885,97.92,97.88,97.915,533800000.0
2009-03-03 14:28:00,97.92,97.93,97.905,97.905,474199998.0
2009-03-03 14:29:00,97.915,97.94,97.91,97.925,596400002.0
2009-03-03 14:30:00,97.925,97.93,97.905,97.915,338400000.0
2009-03-03 14:31:00,97.915,97.915,97.895,97.895,489799997.0
2009-03-03 14:32:00,97.895,97.895,97.86,97.87,648999998.0
2009-03-03 14:33:00,97.87,97.87,97.85,97.85,116400000.0
2009-03-03 14:34:00,97.85,97.86,97.85,97.86,128400000.0
2009-03-03 14:35:00,97.86,97.86,97.84,97.84,581800000.0
2009-03-03 14:36:00,97.835,97.84,97.805,97.82,507300000.0
2009-03-03 14:37:00,97.82,97.82,97.785,97.795,426099999.0
2009-03-03 14:38:00,97.795,97.84,97.795,97.84,335000000.0
2009-03-03 14:39:00,97.835,97.845,97.835,97.845,296000000.0
2009-03-03 14:40:00,97.845,97.845,97.845,97.845,55800000.0
2009-03-03 14:41:00,97.845,97.85,97.835,97.85,116400000.0
2009-03-03 14:42:00,97.85,97.85,97.845,97.85,83200000.0
2009-03-03 14:43:00,97.85,97.85,97.835,97.835,262800000.0
2009-03-03 14:44:00,97.835,97.84,97.825,97.84,261600000.0
2009-03-03 14:45:00,97.835,97.835,97.815,97.82,436799998.0
2009-03-03 14:46:00,97.82,97.825,97.815,97.825,186400000.0
2009-03-03 14:47:00,97.825,97.85,97.825,97.845,619000000.0
2009-03-03 14:48:00,97.845,97.915,97.845,97.915,883000000.0
2009-03-03 14:49:00,97.92,97.92,97.9,97.905,565800000.0
2009-03-03 14:50:00,97.905,97.905,97.9,97.9,296400000.0
2009-03-03 14:51:00,97.9,97.905,97.9,97.9,229000000.0
2009-03-03 14:52:00,97.9,97.91,97.9,97.9,66800000.0
2009-03-03 14:53:00,97.9,97.9,97.88,97.88,246400005.0
2009-03-03 14:54:00,97.88,97.88,97.875,97.88,80800000.0
2009-03-03 14:55:00,97.875,97.885,97.87,97.885,417400004.0
2009-03-03 14:56:00,97.885,97.91,97.885,97.905,330200000.0
2009-03-03 14:57:00,97.895,97.91,97.895,97.905,143999999.0
2009-03-03 14:58:00,97.905,97.925,97.895,97.9,403599998.0
2009-03-03 14:59:00,97.9,97.905,97.855,97.9,463400000.0
2009-03-03 15:00:00,97.9,97.9,97.885,97.895,558000000.0
2009-03-03 15:01:00,97.895,97.94,97.895,97.94,514600000.0
2009-03-03 15:02:00,97.94,97.94,97.92,97.935,557200000.0
2009-03-03 15:03:00,97.94,97.985,97.935,97.96,798400000.0
2009-03-03 15:04:00,97.96,97.99,97.94,97.985,724300000.0
2009-03-03 15:05:00,97.975,98.08,97.97,98.06,1404999997.0
2009-03-03 15:06:00,98.06,98.08,98.045,98.065,1251299996.0
2009-03-03 15:07:00,98.065,98.135,98.06,98.07,931399999.0
2009-03-03 15:08:00,98.07,98.12,98.07,98.11,794600000.0
2009-03-03 15:09:00,98.115,98.12,98.08,98.085,586200002.0
2009-03-03 15:10:00,98.08,98.09,98.05,98.05,547600000.0
2009-03-03 15:11:00,98.055,98.06,98.02,98.03,552200000.0
2009-03-03 15:12:00,98.03,98.03,98.005,98.03,450999999.0
2009-03-03 15:13:00,98.025,98.03,98.005,98.005,527100000.0
2009-03-03 15:14:00,98.005,98.005,97.965,97.995,852300000.0
2009-03-03 15:15:00,97.995,98.005,97.975,97.995,656800001.0
2009-03-03 15:16:00,97.995,98.015,97.99,98.005,420400000.0
2009-03-03 15:17:00,98.005,98.055,98.005,98.055,614200001.0
2009-03-03 15:18:00,98.055,98.075,98.035,98.065,685500000.0
2009-03-03 15:19:00,98.07,98.09,98.065,98.085,310600000.0
2009-03-03 15:20:00,98.085,98.16,98.085,98.13,740099999.0
2009-03-03 15:21:00,98.125,98.18,98.125,98.165,612699999.0
2009-03-03 15:22:00,98.165,98.19,98.16,98.17,661000000.0
2009-03-03 15:23:00,98.17,98.18,98.15,98.16,467800001.0
2009-03-03 15:24:00,98.165,98.175,98.155,98.155,437300001.0
2009-03-03 15:25:00,98.16,98.16,98.11,98.115,386000000.0
2009-03-03 15:26:00,98.11,98.13,98.105,98.125,532400000.0
2009-03-03 15:27:00,98.13,98.14,98.09,98.115,702400001.0
2009-03-03 15:28:00,98.115,98.115,98.085,98.085,324200000.0
2009-03-03 15:29:00,98.085,98.11,98.08,98.11,408200000.0
2009-03-03 15:30:00,98.11,98.11,98.035,98.035,426800000.0
2009-03-03 15:31:00,98.035,98.04,98.02,98.025,412000002.0
2009-03-03 15:32:00,98.025,98.05,98.025,98.03,344400000.0
2009-03-03 15:33:00,98.03,98.03,98.0,98.015,311900000.0
2009-03-03 15:34:00,98.015,98.07,98.015,98.06,299800000.0
2009-03-03 15:35:00,98.07,98.1,98.055,98.075,485200001.0
2009-03-03 15:36:00,98.08,98.095,98.055,98.075,393900000.0
2009-03-03 15:37:00,98.075,98.075,98.03,98.04,538400001.0
2009-03-03 15:38:00,98.03,98.07,98.03,98.065,336000000.0
2009-03-03 15:39:00,98.065,98.105,98.055,98.09,579500008.0
2009-03-03 15:40:00,98.1,98.11,98.06,98.085,681899999.0
2009-03-03 15:41:00,98.1,98.1,98.08,98.085,579200000.0
2009-03-03 15:42:00,98.09,98.125,98.08,98.125,437399999.0
2009-03-03 15:43:00,98.125,98.14,98.12,98.14,391100000.0
2009-03-03 15:44:00,98.14,98.14,98.105,98.11,226700000.0
2009-03-03 15:45:00,98.11,98.11,98.075,98.085,518900000.0
2009-03-03 15:46:00,98.08,98.085,98.06,98.085,267600000.0
2009-03-03 15:47:00,98.085,98.085,98.08,98.085,140800000.0
2009-03-03 15:48:00,98.095,98.115,98.055,98.06,472200000.0
2009-03-03 15:49:00,98.06,98.095,98.05,98.09,257600000.0
2009-03-03 15:50:00,98.09,98.095,98.08,98.095,200600000.0
2009-03-03 15:51:00,98.095,98.11,98.095,98.095,349200000.0
2009-03-03 15:52:00,98.105,98.115,98.085,98.085,545799997.0
2009-03-03 15:53:00,98.085,98.11,98.085,98.105,436600000.0
2009-03-03 15:54:00,98.105,98.12,98.06,98.06,645800000.0
2009-03-03 15:55:00,98.06,98.095,98.06,98.075,342999999.0
2009-03-03 15:56:00,98.075,98.09,98.065,98.085,399199999.0
2009-03-03 15:57:00,98.085,98.095,98.085,98.095,167200000.0
2009-03-03 15:58:00,98.085,98.1,98.085,98.09,307200000.0
2009-03-03 15:59:00,98.09,98.12,98.08,98.11,419800000.0
2009-03-03 16:00:00,98.115,98.12,98.085,98.105,607800000.0
2009-03-03 16:01:00,98.11,98.12,98.095,98.11,373300000.0
2009-03-03 16:02:00,98.105,98.105,98.09,98.105,396200000.0
2009-03-03 16:03:00,98.105,98.11,98.095,98.095,392200001.0
2009-03-03 16:04:00,98.095,98.095,98.07,98.075,337600000.0
2009-03-03 16:05:00,98.075,98.09,98.07,98.075,258400000.0
2009-03-03 16:06:00,98.07,98.09,98.07,98.09,450600000.0
2009-03-03 16:07:00,98.09,98.1,98.085,98.085,243800000.0
2009-03-03 16:08:00,98.085,98.1,98.085,98.085,240400000.0
2009-03-03 16:09:00,98.085,98.1,98.085,98.09,208100000.0
2009-03-03 16:10:00,98.095,98.105,98.085,98.1,225800001.0
2009-03-03 16:11:00,98.105,98.105,98.095,98.095,138000000.0
2009-03-03 16:12:00,98.095,98.11,98.085,98.105,338000001.0
2009-03-03 16:13:00,98.105,98.105,98.09,98.105,265400001.0
2009-03-03 16:14:00,98.105,98.12,98.1,98.11,326700000.0
2009-03-03 16:15:00,98.12,98.12,98.08,98.105,426600001.0
2009-03-03 16:16:00,98.105,98.12,98.095,98.12,366100000.0
2009-03-03 16:17:00,98.13,98.13,98.09,98.095,516800000.0
2009-03-03 16:18:00,98.095,98.125,98.09,98.105,710000002.0
2009-03-03 16:19:00,98.105,98.12,98.1,98.105,336000000.0
2009-03-03 16:20:00,98.115,98.14,98.11,98.125,442000000.0
2009-03-03 16:21:00,98.125,98.17,98.125,98.16,487200001.0
2009-03-03 16:22:00,98.165,98.17,98.14,98.145,501900000.0
2009-03-03 16:23:00,98.145,98.17,98.145,98.155,520500000.0
2009-03-03 16:24:00,98.16,98.16,98.15,98.15,271000001.0
2009-03-03 16:25:00,98.16,98.16,98.14,98.14,281000000.0
2009-03-03 16:26:00,98.14,98.155,98.13,98.15,219200000.0
2009-03-03 16:27:00,98.15,98.16,98.15,98.155,69200000.0
2009-03-03 16:28:00,98.15,98.195,98.15,98.195,346200000.0
2009-03-03 16:29:00,98.195,98.29,98.19,98.275,742399997.0
2009-03-03 16:30:00,98.265,98.32,98.265,98.32,775200000.0
2009-03-03 16:31:00,98.325,98.36,98.305,98.35,812800001.0
2009-03-03 16:32:00,98.35,98.36,98.335,98.35,731000002.0
2009-03-03 16:33:00,98.345,98.35,98.325,98.335,561600000.0
2009-03-03 16:34:00,98.335,98.335,98.305,98.305,484199999.0
2009-03-03 16:35:00,98.305,98.305,98.21,98.22,1140400000.0
2009-03-03 16:36:00,98.22,98.23,98.2,98.205,447200000.0
2009-03-03 16:37:00,98.205,98.26,98.19,98.255,431799999.0
2009-03-03 16:38:00,98.25,98.285,98.25,98.26,512299999.0
2009-03-03 16:39:00,98.265,98.275,98.265,98.27,546200000.0
2009-03-03 16:40:00,98.265,98.275,98.25,98.26,560500000.0
2009-03-03 16:41:00,98.26,98.285,98.25,98.265,458200000.0
2009-03-03 16:42:00,98.265,98.28,98.25,98.26,365000000.0
2009-03-03 16:43:00,98.26,98.26,98.225,98.24,505000000.0
2009-03-03 16:44:00,98.235,98.25,98.225,98.245,626900000.0
2009-03-03 16:45:00,98.24,98.29,98.24,98.275,525100002.0
2009-03-03 16:46:00,98.275,98.28,98.23,98.255,634399999.0
2009-03-03 16:47:00,98.255,98.265,98.25,98.265,425799999.0
2009-03-03 16:48:00,98.265,98.28,98.235,98.275,548100001.0
2009-03-03 16:49:00,98.275,98.285,98.265,98.285,291800000.0
2009-03-03 16:50:00,98.285,98.285,98.27,98.275,394800000.0
2009-03-03 16:51:00,98.28,98.29,98.28,98.285,245800000.0
2009-03-03 16:52:00,98.285,98.31,98.285,98.305,463200000.0
2009-03-03 16:53:00,98.305,98.34,98.29,98.335,530900000.0
2009-03-03 16:54:00,98.34,98.4,98.33,98.395,689100000.0
2009-03-03 16:55:00,98.395,98.4,98.365,98.4,569600000.0
2009-03-03 16:56:00,98.4,98.405,98.39,98.405,479100003.0
2009-03-03 16:57:00,98.395,98.425,98.39,98.4,530099998.0
2009-03-03 16:58:00,98.4,98.42,98.375,98.38,439900000.0
2009-03-03 16:59:00,98.375,98.39,98.34,98.36,382100001.0
2009-03-03 17:00:00,98.365,98.365,98.3,98.335,648180000.0
2009-03-03 17:01:00,98.35,98.44,98.34,98.44,483199999.0
2009-03-03 17:02:00,98.435,98.435,98.405,98.405,500000001.0
2009-03-03 17:03:00,98.405,98.42,98.38,98.41,495890000.0
2009-03-03 17:04:00,98.41,98.41,98.37,98.41,560800002.0
2009-03-03 17:05:00,98.41,98.43,98.385,98.43,424000000.0
2009-03-03 17:06:00,98.43,98.44,98.415,98.425,345000000.0
2009-03-03 17:07:00,98.425,98.45,98.41,98.44,263400000.0
2009-03-03 17:08:00,98.44,98.455,98.43,98.435,445600004.0
2009-03-03 17:09:00,98.435,98.455,98.41,98.41,281800000.0
2009-03-03 17:10:00,98.405,98.41,98.4,98.405,203900000.0
2009-03-03 17:11:00,98.405,98.42,98.4,98.4,277290000.0
2009-03-03 17:12:00,98.395,98.45,98.375,98.43,589390000.0
2009-03-03 17:13:00,98.43,98.455,98.405,98.405,455200000.0
2009-03-03 17:14:00,98.405,98.435,98.385,98.385,454000000.0
2009-03-03 17:15:00,98.385,98.415,98.385,98.395,359000000.0
2009-03-03 17:16:00,98.39,98.405,98.365,98.4,656789999.0
2009-03-03 17:17:00,98.405,98.435,98.4,98.425,344900000.0
2009-03-03 17:18:00,98.43,98.44,98.355,98.395,611899999.0
2009-03-03 17:19:00,98.39,98.47,98.39,98.47,607199999.0
2009-03-03 17:20:00,98.47,98.48,98.455,98.46,486599999.0
2009-03-03 17:21:00,98.465,98.465,98.45,98.455,437300000.0
2009-03-03 17:22:00,98.455,98.47,98.45,98.46,365400000.0
2009-03-03 17:23:00,98.46,98.475,98.45,98.45,301499999.0
2009-03-03 17:24:00,98.45,98.465,98.45,98.46,398400001.0
2009-03-03 17:25:00,98.46,98.48,98.45,98.48,366000001.0
2009-03-03 17:26:00,98.48,98.48,98.455,98.48,539900000.0
2009-03-03 17:27:00,98.48,98.48,98.465,98.47,418099999.0
2009-03-03 17:28:00,98.47,98.5,98.465,98.495,614400000.0
2009-03-03 17:29:00,98.485,98.54,98.465,98.475,655290000.0
2009-03-03 17:30:00,98.47,98.52,98.465,98.5,612799998.0
2009-03-03 17:31:00,98.5,98.515,98.48,98.5,492099999.0
2009-03-03 17:32:00,98.5,98.5,98.465,98.5,861900002.0
2009-03-03 17:33:00,98.5,98.51,98.48,98.495,517270000.0
2009-03-03 17:34:00,98.495,98.525,98.495,98.515,284400001.0
2009-03-03 17:35:00,98.52,98.52,98.5,98.5,229800000.0
2009-03-03 17:36:00,98.495,98.5,98.46,98.495,638300003.0
2009-03-03 17:37:00,98.5,98.565,98.495,98.56,582000001.0
2009-03-03 17:38:00,98.56,98.58,98.55,98.555,595400001.0
2009-03-03 17:39:00,98.555,98.56,98.55,98.555,473399999.0
2009-03-03 17:40:00,98.555,98.59,98.555,98.58,455200000.0
2009-03-03 17:41:00,98.575,98.58,98.55,98.55,220399999.0
2009-03-03 17:42:00,98.55,98.57,98.535,98.555,609800001.0
2009-03-03 17:43:00,98.55,98.58,98.53,98.57,520400000.0
2009-03-03 17:44:00,98.58,98.58,98.54,98.565,479700000.0
2009-03-03 17:45:00,98.565,98.575,98.55,98.555,701500000.0
2009-03-03 17:46:00,98.56,98.58,98.555,98.58,305000001.0
2009-03-03 17:47:00,98.58,98.595,98.57,98.575,189800000.0
2009-03-03 17:48:00,98.575,98.575,98.555,98.555,506000000.0
2009-03-03 17:49:00,98.555,98.575,98.545,98.555,329600000.0
2009-03-03 17:50:00,98.555,98.555,98.535,98.54,335000000.0
2009-03-03 17:51:00,98.535,98.57,98.535,98.565,527790000.0
2009-03-03 17:52:00,98.565,98.57,98.535,98.535,442000000.0
2009-03-03 17:53:00,98.535,98.535,98.495,98.51,292000001.0
2009-03-03 17:54:00,98.51,98.525,98.5,98.505,358900000.0
2009-03-03 17:55:00,98.5,98.52,98.45,98.475,435199999.0
2009-03-03 17:56:00,98.475,98.485,98.435,98.435,701900001.0
2009-03-03 17:57:00,98.435,98.435,98.39,98.4,592700000.0
2009-03-03 17:58:00,98.41,98.44,98.41,98.435,350500001.0
2009-03-03 17:59:00,98.435,98.505,98.435,98.48,487500000.0
2009-03-03 18:00:00,98.49,98.51,98.485,98.51,350100001.0
2009-03-03 18:01:00,98.51,98.52,98.485,98.505,505800001.0
2009-03-03 18:02:00,98.505,98.505,98.485,98.485,412500000.0
2009-03-03 18:03:00,98.48,98.495,98.465,98.485,816200006.0
2009-03-03 18:04:00,98.485,98.495,98.435,98.465,630400001.0
2009-03-03 18:05:00,98.46,98.49,98.44,98.475,410000002.0
2009-03-03 18:06:00,98.47,98.47,98.44,98.445,462099994.0
2009-03-03 18:07:00,98.445,98.455,98.42,98.455,441700000.0
2009-03-03 18:08:00,98.45,98.455,98.315,98.325,741849998.0
2009-03-03 18:09:00,98.33,98.34,98.23,98.245,662190003.0
2009-03-03 18:10:00,98.245,98.265,98.195,98.21,943100000.0
2009-03-03 18:11:00,98.195,98.275,98.195,98.215,714800001.0
2009-03-03 18:12:00,98.215,98.25,98.205,98.235,536200000.0
2009-03-03 18:13:00,98.24,98.3,98.22,98.26,668200000.0
2009-03-03 18:14:00,98.26,98.34,98.255,98.31,497200000.0
2009-03-03 18:15:00,98.305,98.34,98.285,98.285,684000000.0
2009-03-03 18:16:00,98.29,98.38,98.29,98.34,404200000.0
2009-03-03 18:17:00,98.335,98.345,98.285,98.305,309000000.0
2009-03-03 18:18:00,98.305,98.325,98.27,98.285,383300000.0
2009-03-03 18:19:00,98.29,98.3,98.275,98.29,385300000.0
2009-03-03 18:20:00,98.29,98.335,98.285,98.32,279200000.0
2009-03-03 18:21:00,98.325,98.335,98.295,98.295,466400000.0
2009-03-03 18:22:00,98.3,98.33,98.295,98.33,656100002.0
2009-03-03 18:23:00,98.325,98.33,98.295,98.315,228400000.0
2009-03-03 18:24:00,98.315,98.35,98.315,98.325,465000000.0
2009-03-03 18:25:00,98.33,98.34,98.315,98.33,458800000.0
2009-03-03 18:26:00,98.33,98.33,98.315,98.33,350200000.0
2009-03-03 18:27:00,98.33,98.345,98.33,98.34,245000000.0
2009-03-03 18:28:00,98.34,98.37,98.33,98.33,305800000.0
2009-03-03 18:29:00,98.335,98.35,98.335,98.335,374800000.0
2009-03-03 18:30:00,98.34,98.34,98.305,98.31,302400000.0
2009-03-03 18:31:00,98.31,98.32,98.31,98.315,151600000.0
2009-03-03 18:32:00,98.31,98.315,98.305,98.315,125090000.0
2009-03-03 18:33:00,98.315,98.315,98.285,98.29,165800001.0
2009-03-03 18:34:00,98.295,98.3,98.29,98.295,189400000.0
2009-03-03 18:35:00,98.285,98.29,98.28,98.29,138000000.0
2009-03-03 18:36:00,98.29,98.295,98.275,98.28,307600000.0
2009-03-03 18:37:00,98.275,98.28,98.195,98.21,756300002.0
2009-03-03 18:38:00,98.205,98.205,98.135,98.15,618700001.0
2009-03-03 18:39:00,98.15,98.185,98.13,98.165,646900000.0
2009-03-03 18:40:00,98.165,98.2,98.165,98.2,360300001.0
2009-03-03 18:41:00,98.2,98.23,98.175,98.18,380700000.0
2009-03-03 18:42:00,98.175,98.185,98.145,98.165,504400000.0
2009-03-03 18:43:00,98.165,98.21,98.165,98.205,329800000.0
2009-03-03 18:44:00,98.205,98.22,98.17,98.215,431400000.0
2009-03-03 18:45:00,98.22,98.24,98.2,98.235,562000000.0
2009-03-03 18:46:00,98.235,98.255,98.225,98.255,321800000.0
2009-03-03 18:47:00,98.255,98.255,98.22,98.235,382790000.0
2009-03-03 18:48:00,98.235,98.24,98.2,98.225,245390000.0
2009-03-03 18:49:00,98.225,98.23,98.205,98.205,326800000.0
2009-03-03 18:50:00,98.205,98.205,98.19,98.195,501000000.0
2009-03-03 18:51:00,98.2,98.21,98.125,98.145,519990000.0
2009-03-03 18:52:00,98.145,98.17,98.135,98.155,610500001.0
2009-03-03 18:53:00,98.155,98.165,98.14,98.16,445400000.0
2009-03-03 18:54:00,98.155,98.16,98.14,98.155,394100000.0
2009-03-03 18:55:00,98.155,98.17,98.15,98.16,469400000.0
2009-03-03 18:56:00,98.165,98.185,98.15,98.15,312400000.0
2009-03-03 18:57:00,98.15,98.175,98.15,98.165,319800000.0
2009-03-03 18:58:00,98.165,98.18,98.15,98.165,328400000.0
2009-03-03 18:59:00,98.165,98.175,98.135,98.16,383000000.0
2009-03-03 19:00:00,98.16,98.205,98.16,98.205,447690000.0
2009-03-03 19:01:00,98.215,98.24,98.21,98.24,425000000.0
2009-03-03 19:02:00,98.25,98.26,98.215,98.245,472000000.0
2009-03-03 19:03:00,98.245,98.27,98.24,98.26,264400000.0
2009-03-03 19:04:00,98.26,98.27,98.25,98.255,172200000.0
2009-03-03 19:05:00,98.26,98.285,98.26,98.27,471600000.0
2009-03-03 19:06:00,98.27,98.275,98.255,98.255,237900000.0
2009-03-03 19:07:00,98.255,98.35,98.255,98.35,410200001.0
2009-03-03 19:08:00,98.34,98.365,98.325,98.345,740400000.0
2009-03-03 19:09:00,98.345,98.345,98.315,98.325,501000000.0
2009-03-03 19:10:00,98.345,98.365,98.33,98.34,443779999.0
2009-03-03 19:11:00,98.34,98.35,98.305,98.31,432299999.0
2009-03-03 19:12:00,98.31,98.345,98.31,98.335,507200000.0
2009-03-03 19:13:00,98.335,98.345,98.315,98.315,389999999.0
2009-03-03 19:14:00,98.315,98.33,98.305,98.305,455299999.0
2009-03-03 19:15:00,98.305,98.31,98.265,98.285,235999999.0
2009-03-03 19:16:00,98.285,98.305,98.285,98.305,752800000.0
2009-03-03 19:17:00,98.31,98.34,98.305,98.33,755800000.0
2009-03-03 19:18:00,98.325,98.385,98.32,98.38,667190002.0
2009-03-03 19:19:00,98.38,98.49,98.38,98.485,551000001.0
2009-03-03 19:20:00,98.485,98.485,98.42,98.425,455600000.0
2009-03-03 19:21:00,98.425,98.435,98.415,98.425,395200002.0
2009-03-03 19:22:00,98.425,98.435,98.42,98.43,445400000.0
2009-03-03 19:23:00,98.43,98.445,98.415,98.43,579900000.0
2009-03-03 19:24:00,98.425,98.44,98.42,98.42,391000000.0
2009-03-03 19:25:00,98.43,98.435,98.415,98.425,467000003.0
2009-03-03 19:26:00,98.415,98.435,98.415,98.425,604800003.0
2009-03-03 19:27:00,98.425,98.455,98.425,98.445,543990006.0
2009-03-03 19:28:00,98.445,98.465,98.435,98.465,777179999.0
2009-03-03 19:29:00,98.465,98.47,98.45,98.47,268000000.0
2009-03-03 19:30:00,98.475,98.475,98.4,98.4,631490000.0
2009-03-03 19:31:00,98.4,98.41,98.395,98.395,405600001.0
2009-03-03 19:32:00,98.39,98.39,98.33,98.33,431100002.0
2009-03-03 19:33:00,98.335,98.355,98.32,98.33,939300001.0
2009-03-03 19:34:00,98.33,98.35,98.33,98.34,199200000.0
2009-03-03 19:35:00,98.335,98.435,98.335,98.405,596090000.0
2009-03-03 19:36:00,98.405,98.41,98.345,98.35,280300000.0
2009-03-03 19:37:00,98.345,98.375,98.345,98.365,367400000.0
2009-03-03 19:38:00,98.365,98.405,98.355,98.395,543600001.0
2009-03-03 19:39:00,98.395,98.405,98.37,98.375,415000000.0
2009-03-03 19:40:00,98.375,98.38,98.335,98.345,398000001.0
2009-03-03 19:41:00,98.345,98.36,98.34,98.35,650199999.0
2009-03-03 19:42:00,98.35,98.365,98.34,98.355,574800000.0
2009-03-03 19:43:00,98.35,98.385,98.35,98.375,382200000.0
2009-03-03 19:44:00,98.38,98.385,98.375,98.375,139800000.0
2009-03-03 19:45:00,98.375,98.385,98.375,98.38,131799999.0
2009-03-03 19:46:00,98.385,98.445,98.385,98.445,383599995.0
2009-03-03 19:47:00,98.445,98.45,98.435,98.445,166800000.0
2009-03-03 19:48:00,98.445,98.46,98.435,98.455,297000000.0
2009-03-03 19:49:00,98.455,98.465,98.4,98.405,402499999.0
2009-03-03 19:50:00,98.41,98.41,98.365,98.365,535600001.0
2009-03-03 19:51:00,98.36,98.43,98.345,98.425,344599999.0
2009-03-03 19:52:00,98.425,98.425,98.355,98.355,477799999.0
2009-03-03 19:53:00,98.365,98.38,98.365,98.365,276999998.0
2009-03-03 19:54:00,98.36,98.39,98.36,98.385,213600000.0
2009-03-03 19:55:00,98.39,98.42,98.39,98.39,209300000.0
2009-03-03 19:56:00,98.385,98.39,98.38,98.385,125200000.0
2009-03-03 19:57:00,98.385,98.39,98.365,98.39,290400000.0
2009-03-03 19:58:00,98.385,98.385,98.335,98.335,618800003.0
2009-03-03 19:59:00,98.335,98.355,98.315,98.34,356799999.0
2009-03-03 20:00:00,98.34,98.35,98.32,98.325,284700001.0
2009-03-03 20:01:00,98.32,98.34,98.32,98.325,364600000.0
2009-03-03 20:02:00,98.32,98.325,98.295,98.3,580800000.0
2009-03-03 20:03:00,98.28,98.3,98.28,98.285,568000000.0
2009-03-03 20:04:00,98.285,98.335,98.28,98.315,480399998.0
2009-03-03 20:05:00,98.315,98.335,98.275,98.275,295689999.0
2009-03-03 20:06:00,98.275,98.285,98.265,98.275,358000000.0
2009-03-03 20:07:00,98.275,98.285,98.24,98.255,497800000.0
2009-03-03 20:08:00,98.255,98.28,98.255,98.27,350200000.0
2009-03-03 20:09:00,98.27,98.285,98.26,98.28,489200000.0
2009-03-03 20:10:00,98.275,98.28,98.265,98.275,254600000.0
2009-03-03 20:11:00,98.275,98.285,98.275,98.285,127600000.0
2009-03-03 20:12:00,98.29,98.29,98.285,98.285,24400000.0
2009-03-03 20:13:00,98.28,98.315,98.275,98.295,549999999.0
2009-03-03 20:14:00,98.295,98.31,98.29,98.305,276000000.0
2009-03-03 20:15:00,98.295,98.32,98.285,98.32,822700000.0
2009-03-03 20:16:00,98.325,98.33,98.305,98.33,303000001.0
2009-03-03 20:17:00,98.355,98.375,98.345,98.355,258700000.0
2009-03-03 20:18:00,98.355,98.37,98.355,98.36,144600000.0
2009-03-03 20:19:00,98.365,98.405,98.365,98.405,172000000.0
2009-03-03 20:20:00,98.405,98.425,98.39,98.39,247600000.0
2009-03-03 20:21:00,98.39,98.4,98.39,98.39,79000000.0
2009-03-03 20:22:00,98.385,98.415,98.385,98.405,152600000.0
2009-03-03 20:23:00,98.41,98.41,98.375,98.375,305600001.0
2009-03-03 20:24:00,98.375,98.38,98.365,98.365,285600000.0
2009-03-03 20:25:00,98.365,98.375,98.355,98.375,200600000.0
2009-03-03 20:26:00,98.365,98.375,98.32,98.33,200600000.0
2009-03-03 20:27:00,98.335,98.345,98.315,98.335,312400001.0
2009-03-03 20:28:00,98.335,98.34,98.305,98.305,390589999.0
2009-03-03 20:29:00,98.305,98.35,98.305,98.325,417800000.0
2009-03-03 20:30:00,98.325,98.37,98.325,98.365,335200000.0
2009-03-03 20:31:00,98.365,98.39,98.365,98.385,191799999.0
2009-03-03 20:32:00,98.385,98.39,98.335,98.335,480999997.0
2009-03-03 20:33:00,98.335,98.335,98.335,98.335,150400000.0
2009-03-03 20:34:00,98.335,98.36,98.335,98.355,508799999.0
2009-03-03 20:35:00,98.355,98.36,98.345,98.345,415999999.0
2009-03-03 20:36:00,98.345,98.345,98.305,98.305,258400000.0
2009-03-03 20:37:00,98.305,98.315,98.285,98.295,303690000.0
2009-03-03 20:38:00,98.29,98.29,98.265,98.275,380000000.0
2009-03-03 20:39:00,98.275,98.3,98.275,98.275,359600000.0
2009-03-03 20:40:00,98.275,98.31,98.275,98.31,177800000.0
2009-03-03 20:41:00,98.32,98.32,98.28,98.295,412400000.0
2009-03-03 20:42:00,98.295,98.31,98.295,98.305,324200001.0
2009-03-03 20:43:00,98.305,98.305,98.275,98.275,132000000.0
2009-03-03 20:44:00,98.285,98.3,98.285,98.285,189200000.0
2009-03-03 20:45:00,98.285,98.285,98.25,98.265,200600000.0
2009-03-03 20:46:00,98.275,98.285,98.275,98.275,162400000.0
2009-03-03 20:47:00,98.275,98.285,98.255,98.265,376590001.0
2009-03-03 20:48:00,98.265,98.285,98.24,98.255,424200000.0
2009-03-03 20:49:00,98.25,98.255,98.24,98.24,279400003.0
2009-03-03 20:50:00,98.24,98.285,98.24,98.285,270800003.0
2009-03-03 20:51:00,98.285,98.285,98.24,98.245,299199999.0
2009-03-03 20:52:00,98.245,98.305,98.24,98.295,333399999.0
2009-03-03 20:53:00,98.295,98.335,98.295,98.315,496500002.0
2009-03-03 20:54:00,98.315,98.315,98.28,98.295,685690002.0
2009-03-03 20:55:00,98.295,98.335,98.285,98.325,659600001.0
2009-03-03 20:56:00,98.325,98.335,98.275,98.295,566290000.0
2009-03-03 20:57:00,98.295,98.3,98.29,98.29,194800002.0
2009-03-03 20:58:00,98.29,98.34,98.29,98.325,599400002.0
2009-03-03 20:59:00,98.335,98.375,98.315,98.315,639100000.0
2009-03-03 21:00:00,98.315,98.35,98.29,98.335,423690001.0
2009-03-03 21:01:00,98.335,98.34,98.32,98.325,334400000.0
2009-03-03 21:02:00,98.325,98.365,98.325,98.325,463200000.0
2009-03-03 21:03:00,98.325,98.34,98.305,98.305,449499999.0
2009-03-03 21:04:00,98.305,98.355,98.305,98.31,512000000.0
2009-03-03 21:05:00,98.31,98.33,98.305,98.305,332800000.0
2009-03-03 21:06:00,98.305,98.32,98.29,98.305,449299999.0
2009-03-03 21:07:00,98.3,98.31,98.285,98.285,385399999.0
2009-03-03 21:08:00,98.285,98.29,98.265,98.285,725600001.0
2009-03-03 21:09:00,98.28,98.32,98.28,98.285,227600000.0
2009-03-03 21:10:00,98.285,98.29,98.28,98.285,141400000.0
2009-03-03 21:11:00,98.29,98.34,98.275,98.335,367400000.0
2009-03-03 21:12:00,98.34,98.365,98.33,98.355,417600000.0
2009-03-03 21:13:00,98.36,98.36,98.31,98.32,369400000.0
2009-03-03 21:14:00,98.32,98.32,98.3,98.315,440400000.0
2009-03-03 21:15:00,98.315,98.32,98.305,98.315,316000001.0
2009-03-03 21:16:00,98.315,98.315,98.285,98.285,187800000.0
2009-03-03 21:17:00,98.29,98.3,98.28,98.285,349000000.0
2009-03-03 21:18:00,98.285,98.295,98.265,98.265,397999999.0
2009-03-03 21:19:00,98.265,98.265,98.25,98.25,165900000.0
2009-03-03 21:20:00,98.25,98.26,98.215,98.255,384000000.0
2009-03-03 21:21:00,98.26,98.26,98.245,98.245,269200000.0
2009-03-03 21:22:00,98.245,98.245,98.215,98.245,255199998.0
2009-03-03 21:23:00,98.24,98.26,98.235,98.235,262600000.0
2009-03-03 21:24:00,98.235,98.28,98.235,98.265,304199999.0
2009-03-03 21:25:00,98.265,98.27,98.245,98.265,430399998.0
2009-03-03 21:26:00,98.27,98.3,98.27,98.3,212599999.0
2009-03-03 21:27:00,98.3,98.315,98.265,98.27,730999998.0
2009-03-03 21:28:00,98.265,98.275,98.265,98.275,256400000.0
2009-03-03 21:29:00,98.275,98.285,98.245,98.275,640999998.0
2009-03-03 21:30:00,98.275,98.305,98.275,98.305,453400001.0
2009-03-03 21:31:00,98.31,98.32,98.295,98.305,506900000.0
2009-03-03 21:32:00,98.305,98.305,98.26,98.275,365000000.0
2009-03-03 21:33:00,98.275,98.295,98.26,98.29,300800000.0
2009-03-03 21:34:00,98.29,98.3,98.275,98.295,367400000.0
2009-03-03 21:35:00,98.305,98.34,98.305,98.305,377690000.0
2009-03-03 21:36:00,98.305,98.37,98.305,98.37,398500000.0
2009-03-03 21:37:00,98.36,98.36,98.31,98.32,702799999.0
2009-03-03 21:38:00,98.32,98.325,98.32,98.325,244799999.0
2009-03-03 21:39:00,98.325,98.36,98.325,98.345,418799999.0
2009-03-03 21:40:00,98.345,98.355,98.33,98.34,371600000.0
2009-03-03 21:41:00,98.34,98.35,98.32,98.335,363600000.0
2009-03-03 21:42:00,98.335,98.335,98.305,98.305,296699999.0
2009-03-03 21:43:00,98.305,98.305,98.25,98.3,710400001.0
2009-03-03 21:44:00,98.305,98.305,98.27,98.27,241800000.0
2009-03-03 21:45:00,98.27,98.285,98.245,98.245,497789999.0
2009-03-03 21:46:00,98.245,98.28,98.245,98.28,702599999.0
2009-03-03 21:47:00,98.275,98.325,98.275,98.305,544400000.0
2009-03-03 21:48:00,98.305,98.305,98.23,98.265,562600000.0
2009-03-03 21:49:00,98.265,98.31,98.265,98.305,271800000.0
2009-03-03 21:50:00,98.305,98.325,98.28,98.31,322800001.0
2009-03-03 21:51:00,98.31,98.31,98.275,98.3,323799999.0
2009-03-03 21:52:00,98.305,98.31,98.285,98.295,336699999.0
2009-03-03 21:53:00,98.295,98.33,98.295,98.33,153000000.0
2009-03-03 21:54:00,98.34,98.34,98.325,98.33,38100000.0
2009-03-03 21:55:00,98.34,98.355,98.325,98.355,191800000.0
2009-03-03 21:56:00,98.355,98.355,98.325,98.325,259000001.0
2009-03-03 21:57:00,98.325,98.355,98.315,98.345,276290001.0
2009-03-03 21:58:00,98.345,98.36,98.34,98.34,516589999.0
2009-03-03 21:59:00,98.34,98.36,98.33,98.34,562600000.0
2009-03-03 22:00:00,98.34,98.34,98.295,98.305,281700000.0
2009-03-03 22:01:00,98.3,98.33,98.3,98.315,238900000.0
2009-03-03 22:02:00,98.33,98.34,98.315,98.335,185800000.0
2009-03-03 22:03:00,98.33,98.335,98.315,98.335,135800000.0
2009-03-03 22:04:00,98.335,98.335,98.305,98.33,232500000.0
2009-03-03 22:05:00,98.335,98.335,98.295,98.31,148400000.0
2009-03-03 22:06:00,98.325,98.33,98.3,98.3,126500000.0
2009-03-03 22:07:00,98.3,98.305,98.27,98.305,309400000.0
2009-03-03 22:08:00,98.305,98.33,98.285,98.315,262800000.0
2009-03-03 22:09:00,98.315,98.32,98.285,98.295,311999999.0
2009-03-03 22:10:00,98.29,98.34,98.285,98.335,354400000.0
2009-03-03 22:11:00,98.335,98.335,98.305,98.315,258900000.0
2009-03-03 22:12:00,98.315,98.325,98.28,98.315,509800001.0
2009-03-03 22:13:00,98.33,98.335,98.315,98.33,502800000.0
2009-03-03 22:14:00,98.33,98.355,98.325,98.325,342900000.0
2009-03-03 22:15:00,98.33,98.335,98.315,98.32,253900000.0
2009-03-03 22:16:00,98.32,98.325,98.3,98.32,439800000.0
2009-03-03 22:17:00,98.32,98.32,98.285,98.305,293800000.0
2009-03-03 22:18:00,98.305,98.325,98.275,98.285,312290000.0
2009-03-03 22:19:00,98.285,98.29,98.26,98.265,414099999.0
2009-03-03 22:20:00,98.26,98.28,98.255,98.265,209400000.0
2009-03-03 22:21:00,98.265,98.28,98.265,98.265,170700000.0
2009-03-03 22:22:00,98.265,98.275,98.205,98.23,580000002.0
2009-03-03 22:23:00,98.22,98.225,98.2,98.215,723889999.0
2009-03-03 22:24:00,98.215,98.25,98.215,98.225,459700009.0
2009-03-03 22:25:00,98.225,98.235,98.22,98.235,336000001.0
2009-03-03 22:26:00,98.235,98.25,98.225,98.245,409800004.0
2009-03-03 22:27:00,98.245,98.28,98.245,98.245,620590003.0
2009-03-03 22:28:00,98.245,98.255,98.245,98.245,228200000.0
2009-03-03 22:29:00,98.26,98.26,98.245,98.245,162000000.0
2009-03-03 22:30:00,98.245,98.25,98.24,98.245,203900000.0
2009-03-03 22:31:00,98.245,98.255,98.235,98.245,283800000.0
2009-03-03 22:32:00,98.245,98.245,98.23,98.235,422800000.0
2009-03-03 22:33:00,98.235,98.245,98.23,98.245,206800000.0
2009-03-03 22:34:00,98.245,98.25,98.245,98.245,59200000.0
2009-03-03 22:35:00,98.245,98.245,98.24,98.245,147600000.0
2009-03-03 22:36:00,98.245,98.245,98.245,98.245,26000000.0
2009-03-03 22:37:00,98.25,98.25,98.235,98.245,214000001.0
2009-03-03 22:38:00,98.245,98.245,98.205,98.225,476999999.0
2009-03-03 22:39:00,98.225,98.235,98.175,98.19,507500002.0
2009-03-03 22:40:00,98.19,98.2,98.185,98.185,283400001.0
2009-03-03 22:41:00,98.185,98.195,98.175,98.185,513599999.0
2009-03-03 22:42:00,98.195,98.215,98.18,98.195,980900005.0
2009-03-03 22:43:00,98.195,98.205,98.195,98.205,132600000.0
2009-03-03 22:44:00,98.205,98.205,98.18,98.18,103400000.0
2009-03-03 22:45:00,98.18,98.185,98.17,98.185,243400000.0
2009-03-03 22:46:00,98.185,98.185,98.165,98.175,185200000.0
2009-03-03 22:47:00,98.175,98.185,98.175,98.175,574000002.0
2009-03-03 22:48:00,98.175,98.185,98.175,98.185,208800000.0
2009-03-03 22:49:00,98.185,98.185,98.175,98.185,115800000.0
2009-03-03 22:50:00,98.19,98.22,98.19,98.205,714400003.0
2009-03-03 22:51:00,98.205,98.21,98.19,98.19,364400000.0
2009-03-03 22:52:00,98.19,98.2,98.19,98.195,214000000.0
2009-03-03 22:53:00,98.195,98.23,98.185,98.225,534800002.0
2009-03-03 22:54:00,98.225,98.25,98.225,98.245,289200001.0
2009-03-03 22:55:00,98.245,98.255,98.23,98.235,304600001.0
2009-03-03 22:56:00,98.235,98.25,98.23,98.245,292000000.0
2009-03-03 22:57:00,98.245,98.25,98.245,98.25,26400000.0
2009-03-03 22:58:00,98.265,98.285,98.265,98.28,204200000.0
2009-03-03 22:59:00,98.27,98.295,98.265,98.295,399900001.0
2009-03-03 23:00:00,98.295,98.305,98.265,98.265,375489999.0
2009-03-03 23:01:00,98.27,98.28,98.26,98.265,181800000.0
2009-03-03 23:02:00,98.27,98.27,98.245,98.245,275400000.0
2009-03-03 23:03:00,98.24,98.245,98.215,98.215,245290000.0
2009-03-03 23:04:00,98.21,98.245,98.2,98.245,346000000.0
2009-03-03 23:05:00,98.245,98.27,98.245,98.265,259900000.0
2009-03-03 23:06:00,98.265,98.27,98.255,98.26,39200000.0
2009-03-03 23:07:00,98.255,98.28,98.255,98.275,69400000.0
2009-03-03 23:08:00,98.28,98.31,98.27,98.295,297400000.0
2009-03-03 23:09:00,98.295,98.31,98.29,98.295,308700000.0
2009-03-03 23:10:00,98.295,98.295,98.295,98.295,193600000.0
2009-03-03 23:11:00,98.295,98.295,98.275,98.275,234600000.0
2009-03-03 23:12:00,98.27,98.29,98.265,98.27,82200000.0
2009-03-03 23:13:00,98.285,98.31,98.285,98.305,425600000.0
2009-03-03 23:14:00,98.32,98.33,98.305,98.315,339799998.0
2009-03-03 23:15:00,98.315,98.33,98.31,98.32,180599996.0
2009-03-03 23:16:00,98.32,98.33,98.315,98.33,111800000.0
2009-03-03 23:17:00,98.33,98.34,98.325,98.34,61200000.0
2009-03-03 23:18:00,98.335,98.335,98.325,98.325,181200001.0
2009-03-03 23:19:00,98.325,98.33,98.305,98.31,53800000.0
2009-03-03 23:20:00,98.315,98.315,98.3,98.305,61000000.0
2009-03-03 23:21:00,98.3,98.3,98.265,98.265,114200000.0
2009-03-03 23:22:00,98.265,98.295,98.265,98.285,221090000.0
2009-03-03 23:23:00,98.285,98.3,98.245,98.285,311490001.0
2009-03-03 23:24:00,98.28,98.295,98.27,98.275,232899998.0
2009-03-03 23:25:00,98.275,98.305,98.275,98.275,243400001.0
2009-03-03 23:26:00,98.275,98.28,98.275,98.28,114800000.0
2009-03-03 23:27:00,98.28,98.285,98.24,98.24,226800000.0
2009-03-03 23:28:00,98.245,98.265,98.24,98.255,98700000.0
2009-03-03 23:29:00,98.265,98.275,98.26,98.275,138800000.0
2009-03-03 23:30:00,98.275,98.275,98.25,98.27,189800000.0
2009-03-03 23:31:00,98.27,98.275,98.26,98.265,135390000.0
2009-03-03 23:32:00,98.265,98.27,98.26,98.27,20000000.0
2009-03-03 23:33:00,98.27,98.27,98.22,98.22,192989999.0
2009-03-03 23:34:00,98.22,98.23,98.205,98.21,173100001.0
2009-03-03 23:35:00,98.21,98.21,98.155,98.165,203590000.0
2009-03-03 23:36:00,98.155,98.185,98.155,98.16,210100000.0
2009-03-03 23:37:00,98.17,98.175,98.16,98.17,282199995.0
2009-03-03 23:38:00,98.165,98.17,98.12,98.12,145800000.0
2009-03-03 23:39:00,98.115,98.12,98.015,98.035,401700000.0
2009-03-03 23:40:00,98.035,98.1,98.035,98.1,428799997.0
2009-03-03 23:41:00,98.105,98.11,98.06,98.105,149800000.0
2009-03-03 23:42:00,98.105,98.13,98.065,98.075,147800000.0
2009-03-03 23:43:00,98.075,98.1,98.075,98.1,82000000.0
2009-03-03 23:44:00,98.09,98.1,98.075,98.08,270100000.0
2009-03-03 23:45:00,98.08,98.17,98.075,98.155,265600000.0
2009-03-03 23:46:00,98.15,98.155,98.11,98.125,114000000.0
2009-03-03 23:47:00,98.13,98.135,98.115,98.135,32000000.0
2009-03-03 23:48:00,98.14,98.17,98.14,98.17,100400000.0
2009-03-03 23:49:00,98.16,98.165,98.145,98.16,130600000.0
2009-03-03 23:50:00,98.165,98.185,98.155,98.165,178800000.0
2009-03-03 23:51:00,98.18,98.195,98.16,98.175,173600000.0
2009-03-03 23:52:00,98.175,98.185,98.15,98.15,103199998.0
2009-03-03 23:53:00,98.16,98.16,98.12,98.145,88400000.0
2009-03-03 23:54:00,98.14,98.18,98.13,98.175,300799998.0
2009-03-03 23:55:00,98.175,98.18,98.13,98.16,298400000.0
2009-03-03 23:56:00,98.155,98.17,98.15,98.15,236000001.0
2009-03-03 23:57:00,98.165,98.18,98.16,98.165,49400000.0
2009-03-03 23:58:00,98.16,98.165,98.16,98.16,13000000.0
2009-03-03 23:59:00,98.16,98.165,98.15,98.165,3000000.0
2009-03-04 00:00:00,98.165,98.17,98.15,98.16,19000000.0
2009-03-04 00:01:00,98.15,98.15,98.145,98.145,2000000.0
2009-03-04 00:02:00,98.135,98.15,98.125,98.15,67400000.0
2009-03-04 00:03:00,98.14,98.16,98.14,98.16,19000000.0
2009-03-04 00:04:00,98.17,98.17,98.17,98.17,4400000.0
2009-03-04 00:05:00,98.175,98.175,98.17,98.17,17600000.0
2009-03-04 00:06:00,98.17,98.17,98.17,98.17,8800000.0
2009-03-04 00:07:00,98.266,98.296,98.265,98.296,98500000.0
2009-03-04 00:08:00,98.18,98.185,98.17,98.18,98500000.0
2009-03-04 00:09:00,98.185,98.21,98.18,98.21,38200000.0
2009-03-04 00:10:00,98.2,98.215,98.195,98.215,23000000.0
2009-03-04 00:11:00,98.22,98.22,98.185,98.2,143300000.0
2009-03-04 00:12:00,98.2,98.215,98.195,98.215,53000000.0
2009-03-04 00:13:00,98.21,98.265,98.21,98.24,72400000.0
2009-03-04 00:14:00,98.24,98.255,98.225,98.25,63800000.0
2009-03-04 00:15:00,98.265,98.265,98.245,98.255,40000000.0
2009-03-04 00:16:00,98.26,98.26,98.225,98.225,82200000.0
2009-03-04 00:17:00,98.23,98.23,98.225,98.225,23200000.0
2009-03-04 00:18:00,98.24,98.24,98.225,98.225,65800000.0
2009-03-04 00:19:00,98.225,98.225,98.225,98.225,8800000.0
2009-03-04 00:20:00,98.23,98.235,98.23,98.23,45000000.0
2009-03-04 00:21:00,98.23,98.25,98.23,98.25,22000000.0
2009-03-04 00:22:00,98.25,98.25,98.25,98.25,13200000.0
2009-03-04 00:23:00,98.25,98.25,98.25,98.25,17600000.0
2009-03-04 00:24:00,98.25,98.25,98.245,98.25,19800000.0
2009-03-04 00:25:00,98.25,98.25,98.24,98.24,35600000.0
2009-03-04 00:26:00,98.25,98.255,98.25,98.255,6400000.0
2009-03-04 00:27:00,98.25,98.255,98.25,98.25,44200000.0
2009-03-04 00:28:00,98.245,98.255,98.245,98.255,10600000.0
2009-03-04 00:29:00,98.25,98.25,98.25,98.25,16800000.0
2009-03-04 00:30:00,98.25,98.25,98.24,98.24,42000000.0
2009-03-04 00:31:00,98.245,98.245,98.23,98.235,16800000.0
2009-03-04 00:32:00,98.255,98.255,98.255,98.255,4400000.0
2009-03-04 00:33:00,98.255,98.255,98.255,98.255,4400000.0
2009-03-04 00:34:00,98.255,98.27,98.255,98.27,41200000.0
2009-03-04 00:35:00,98.295,98.305,98.265,98.265,112000000.0
2009-03-04 00:36:00,98.26,98.26,98.26,98.26,5000000.0
2009-03-04 00:37:00,98.275,98.275,98.27,98.275,68000000.0
2009-03-04 00:38:00,98.265,98.265,98.265,98.265,6000000.0
2009-03-04 00:39:00,98.26,98.26,98.245,98.26,59000000.0
2009-03-04 00:40:00,98.255,98.265,98.245,98.265,32200000.0
2009-03-04 00:41:00,98.255,98.275,98.23,98.275,70300000.0
2009-03-04 00:42:00,98.265,98.31,98.195,98.235,244800000.0
2009-03-04 00:43:00,98.235,98.245,98.235,98.245,41000000.0
2009-03-04 00:44:00,98.235,98.245,98.21,98.225,255800000.0
2009-03-04 00:45:00,98.23,98.235,98.215,98.215,75900000.0
2009-03-04 00:46:00,98.215,98.215,98.215,98.215,2000000.0
2009-03-04 00:47:00,98.215,98.22,98.175,98.19,200500000.0
2009-03-04 00:48:00,98.195,98.235,98.16,98.175,144000000.0
2009-03-04 00:49:00,98.175,98.175,98.115,98.165,109199999.0
2009-03-04 00:50:00,98.16,98.19,98.16,98.18,64000000.0
2009-03-04 00:51:00,98.175,98.18,98.17,98.175,23000000.0
2009-03-04 00:52:00,98.15,98.17,98.15,98.17,21200000.0
2009-03-04 00:53:00,98.15,98.165,98.15,98.165,40600000.0
2009-03-04 00:54:00,98.165,98.165,98.165,98.165,9400000.0
2009-03-04 00:55:00,98.18,98.195,98.18,98.195,3000000.0
2009-03-04 00:56:00,98.2,98.215,98.185,98.21,94980000.0
2009-03-04 00:57:00,98.205,98.205,98.19,98.2,61800000.0
2009-03-04 00:58:00,98.2,98.2,98.19,98.19,7400000.0
2009-03-04 00:59:00,98.195,98.215,98.19,98.2,125000000.0
2009-03-04 01:00:00,98.205,98.205,98.205,98.205,2000000.0
2009-03-04 01:01:00,98.21,98.26,98.2,98.255,131000000.0
2009-03-04 01:02:00,98.255,98.26,98.25,98.26,35800000.0
2009-03-04 01:03:00,98.26,98.265,98.235,98.255,126500000.0
2009-03-04 01:04:00,98.255,98.265,98.255,98.265,90600000.0
2009-03-04 01:05:00,98.265,98.275,98.26,98.265,61000000.0
2009-03-04 01:06:00,98.265,98.265,98.26,98.265,45000000.0
2009-03-04 01:07:00,98.275,98.305,98.27,98.305,139600000.0
2009-03-04 01:08:00,98.305,98.31,98.285,98.3,192400000.0
2009-03-04 01:09:00,98.3,98.31,98.295,98.31,206800000.0
2009-03-04 01:10:00,98.315,98.325,98.31,98.31,256600001.0
2009-03-04 01:11:00,98.31,98.31,98.305,98.31,94800000.0
2009-03-04 01:12:00,98.315,98.325,98.305,98.305,288000000.0
2009-03-04 01:13:00,98.315,98.335,98.31,98.335,302299999.0
2009-03-04 01:14:00,98.335,98.445,98.335,98.425,812880001.0
2009-03-04 01:15:00,98.43,98.45,98.395,98.4,403000000.0
2009-03-04 01:16:00,98.4,98.435,98.395,98.43,418800000.0
2009-03-04 01:17:00,98.43,98.45,98.43,98.45,186600000.0
2009-03-04 01:18:00,98.44,98.45,98.44,98.44,135000000.0
2009-03-04 01:19:00,98.445,98.445,98.425,98.435,269000000.0
2009-03-04 01:20:00,98.435,98.47,98.43,98.455,432500000.0
2009-03-04 01:21:00,98.46,98.465,98.43,98.45,293890000.0
2009-03-04 01:22:00,98.45,98.45,98.425,98.45,179400000.0
2009-03-04 01:23:00,98.455,98.47,98.44,98.44,189000000.0
2009-03-04 01:24:00,98.455,98.48,98.45,98.47,449799999.0
2009-03-04 01:25:00,98.47,98.475,98.44,98.445,219200000.0
2009-03-04 01:26:00,98.445,98.505,98.445,98.49,375400000.0
2009-03-04 01:27:00,98.49,98.49,98.455,98.455,336400001.0
2009-03-04 01:28:00,98.455,98.46,98.4,98.425,222200000.0
2009-03-04 01:29:00,98.42,98.45,98.405,98.435,137900000.0
2009-03-04 01:30:00,98.435,98.445,98.415,98.425,218690000.0
2009-03-04 01:31:00,98.425,98.44,98.4,98.405,363690000.0
2009-03-04 01:32:00,98.405,98.42,98.4,98.405,506690001.0
2009-03-04 01:33:00,98.405,98.415,98.4,98.405,353290001.0
2009-03-04 01:34:00,98.405,98.44,98.405,98.435,156800000.0
2009-03-04 01:35:00,98.435,98.435,98.4,98.415,212800000.0
2009-03-04 01:36:00,98.415,98.425,98.415,98.425,112000000.0
2009-03-04 01:37:00,98.425,98.435,98.425,98.425,123600000.0
2009-03-04 01:38:00,98.43,98.455,98.43,98.45,154000001.0
2009-03-04 01:39:00,98.44,98.44,98.41,98.42,239200000.0
2009-03-04 01:40:00,98.425,98.425,98.405,98.41,115800000.0
2009-03-04 01:41:00,98.415,98.42,98.41,98.42,105000000.0
2009-03-04 01:42:00,98.42,98.465,98.42,98.455,248200000.0
2009-03-04 01:43:00,98.455,98.455,98.44,98.45,52200000.0
2009-03-04 01:44:00,98.445,98.445,98.445,98.445,34400000.0
2009-03-04 01:45:00,98.46,98.46,98.45,98.45,16800000.0
2009-03-04 01:46:00,98.46,98.475,98.46,98.465,44600000.0
2009-03-04 01:47:00,98.465,98.475,98.465,98.465,175800000.0
2009-03-04 01:48:00,98.465,98.48,98.46,98.475,203599997.0
2009-03-04 01:49:00,98.475,98.475,98.445,98.445,319600000.0
2009-03-04 01:50:00,98.445,98.46,98.445,98.445,293400000.0
2009-03-04 01:51:00,98.445,98.495,98.445,98.495,350800000.0
2009-03-04 01:52:00,98.5,98.53,98.465,98.51,464300000.0
2009-03-04 01:53:00,98.515,98.515,98.505,98.505,254000000.0
2009-03-04 01:54:00,98.51,98.51,98.5,98.5,124400000.0
2009-03-04 01:55:00,98.48,98.505,98.48,98.5,132600000.0
2009-03-04 01:56:00,98.495,98.515,98.485,98.49,209200000.0
2009-03-04 01:57:00,98.49,98.505,98.48,98.5,58200000.0
2009-03-04 01:58:00,98.5,98.525,98.5,98.52,78000000.0
2009-03-04 01:59:00,98.52,98.525,98.51,98.515,88900000.0
2009-03-04 02:00:00,98.515,98.54,98.5,98.5,594200000.0
2009-03-04 02:01:00,98.505,98.505,98.44,98.44,438299998.0
2009-03-04 02:02:00,98.44,98.465,98.435,98.445,287600000.0
2009-03-04 02:03:00,98.455,98.465,98.45,98.45,232000000.0
2009-03-04 02:04:00,98.455,98.465,98.435,98.44,101300000.0
2009-03-04 02:05:00,98.445,98.455,98.44,98.455,119800000.0
2009-03-04 02:06:00,98.455,98.455,98.445,98.455,163600001.0
2009-03-04 02:07:00,98.455,98.46,98.435,98.435,104200000.0
2009-03-04 02:08:00,98.435,98.445,98.385,98.395,209000000.0
2009-03-04 02:09:00,98.395,98.42,98.395,98.4,206000000.0
2009-03-04 02:10:00,98.405,98.415,98.4,98.41,76200000.0
2009-03-04 02:11:00,98.4,98.42,98.385,98.395,544399997.0
2009-03-04 02:12:00,98.395,98.405,98.365,98.37,189600000.0
2009-03-04 02:13:00,98.37,98.38,98.365,98.38,87600000.0
2009-03-04 02:14:00,98.38,98.415,98.365,98.37,340100000.0
2009-03-04 02:15:00,98.37,98.37,98.355,98.36,111400000.0
2009-03-04 02:16:00,98.365,98.375,98.365,98.365,109000000.0
2009-03-04 02:17:00,98.365,98.365,98.365,98.365,22000000.0
2009-03-04 02:18:00,98.375,98.375,98.37,98.37,31000000.0
2009-03-04 02:19:00,98.37,98.37,98.35,98.35,217200001.0
2009-03-04 02:20:00,98.35,98.365,98.34,98.35,430000001.0
2009-03-04 02:21:00,98.35,98.355,98.34,98.345,84600000.0
2009-03-04 02:22:00,98.345,98.36,98.34,98.35,156400001.0
2009-03-04 02:23:00,98.345,98.35,98.34,98.34,178000000.0
2009-03-04 02:24:00,98.34,98.35,98.325,98.33,163000000.0
2009-03-04 02:25:00,98.33,98.34,98.31,98.32,294800002.0
2009-03-04 02:26:00,98.32,98.33,98.315,98.32,234000000.0
2009-03-04 02:27:00,98.32,98.325,98.275,98.275,484490001.0
2009-03-04 02:28:00,98.275,98.305,98.275,98.29,365200000.0
2009-03-04 02:29:00,98.29,98.31,98.28,98.29,425200000.0
2009-03-04 02:30:00,98.29,98.305,98.25,98.275,467800000.0
2009-03-04 02:31:00,98.28,98.28,98.26,98.26,381400000.0
2009-03-04 02:32:00,98.26,98.275,98.26,98.265,350000000.0
2009-03-04 02:33:00,98.265,98.32,98.265,98.31,278400000.0
2009-03-04 02:34:00,98.31,98.315,98.275,98.28,632600002.0
2009-03-04 02:35:00,98.285,98.295,98.275,98.285,363000000.0
2009-03-04 02:36:00,98.285,98.3,98.19,98.21,628900002.0
2009-03-04 02:37:00,98.21,98.22,98.19,98.215,433199999.0
2009-03-04 02:38:00,98.22,98.235,98.215,98.235,250300000.0
2009-03-04 02:39:00,98.235,98.27,98.23,98.265,459200000.0
2009-03-04 02:40:00,98.26,98.29,98.225,98.26,566600001.0
2009-03-04 02:41:00,98.255,98.315,98.245,98.305,638989997.0
2009-03-04 02:42:00,98.305,98.305,98.26,98.26,364000000.0
2009-03-04 02:43:00,98.26,98.27,98.23,98.27,409800000.0
2009-03-04 02:44:00,98.27,98.31,98.215,98.225,379999999.0
2009-03-04 02:45:00,98.215,98.245,98.21,98.24,354600001.0
2009-03-04 02:46:00,98.235,98.245,98.205,98.225,427300000.0
2009-03-04 02:47:00,98.225,98.255,98.22,98.235,299900002.0
2009-03-04 02:48:00,98.24,98.255,98.23,98.23,413400007.0
2009-03-04 02:49:00,98.24,98.255,98.225,98.25,444600004.0
2009-03-04 02:50:00,98.25,98.25,98.22,98.24,289100000.0
2009-03-04 02:51:00,98.245,98.3,98.235,98.295,248800000.0
2009-03-04 02:52:00,98.29,98.345,98.285,98.33,359700000.0
2009-03-04 02:53:00,98.32,98.365,98.315,98.36,179400000.0
2009-03-04 02:54:00,98.36,98.39,98.335,98.37,528800002.0
2009-03-04 02:55:00,98.375,98.41,98.36,98.41,285300000.0
2009-03-04 02:56:00,98.42,98.42,98.375,98.385,646000010.0
2009-03-04 02:57:00,98.385,98.39,98.375,98.385,385000012.0
2009-03-04 02:58:00,98.385,98.41,98.375,98.41,286200004.0
2009-03-04 02:59:00,98.415,98.465,98.395,98.455,596000000.0
2009-03-04 03:00:00,98.455,98.455,98.4,98.41,258500000.0
2009-03-04 03:01:00,98.41,98.43,98.405,98.43,132000000.0
2009-03-04 03:02:00,98.43,98.43,98.37,98.37,348199999.0
2009-03-04 03:03:00,98.375,98.39,98.35,98.35,337800000.0
2009-03-04 03:04:00,98.35,98.38,98.335,98.36,459400000.0
2009-03-04 03:05:00,98.36,98.37,98.345,98.345,159500000.0
2009-03-04 03:06:00,98.35,98.365,98.34,98.355,175000000.0
2009-03-04 03:07:00,98.355,98.39,98.355,98.375,447300000.0
2009-03-04 03:08:00,98.375,98.42,98.365,98.415,411600000.0
2009-03-04 03:09:00,98.415,98.42,98.39,98.405,125300000.0
2009-03-04 03:10:00,98.41,98.415,98.39,98.415,155400000.0
2009-03-04 03:11:00,98.415,98.415,98.385,98.39,110400000.0
2009-03-04 03:12:00,98.39,98.405,98.385,98.385,402999999.0
2009-03-04 03:13:00,98.385,98.41,98.385,98.385,143800000.0
2009-03-04 03:14:00,98.385,98.395,98.38,98.38,132000000.0
2009-03-04 03:15:00,98.38,98.415,98.38,98.41,179600001.0
2009-03-04 03:16:00,98.41,98.425,98.405,98.425,246800001.0
2009-03-04 03:17:00,98.425,98.425,98.405,98.405,143800000.0
2009-03-04 03:18:00,98.41,98.41,98.39,98.39,91800000.0
2009-03-04 03:19:00,98.395,98.4,98.385,98.385,186200000.0
2009-03-04 03:20:00,98.385,98.395,98.365,98.385,240900000.0
2009-03-04 03:21:00,98.39,98.395,98.355,98.355,262599999.0
2009-03-04 03:22:00,98.35,98.35,98.3,98.31,330600000.0
2009-03-04 03:23:00,98.31,98.33,98.305,98.33,281400000.0
2009-03-04 03:24:00,98.33,98.34,98.325,98.34,319599999.0
2009-03-04 03:25:00,98.34,98.34,98.32,98.33,97600000.0
2009-03-04 03:26:00,98.33,98.33,98.32,98.32,168900000.0
2009-03-04 03:27:00,98.32,98.335,98.305,98.31,242800000.0
2009-03-04 03:28:00,98.315,98.32,98.295,98.31,326300000.0
2009-03-04 03:29:00,98.305,98.31,98.285,98.31,259000000.0
2009-03-04 03:30:00,98.31,98.31,98.295,98.3,100000000.0
2009-03-04 03:31:00,98.3,98.305,98.29,98.29,179400000.0
2009-03-04 03:32:00,98.29,98.29,98.27,98.27,111890000.0
2009-03-04 03:33:00,98.27,98.27,98.255,98.255,212800000.0
2009-03-04 03:34:00,98.255,98.265,98.24,98.25,216300000.0
2009-03-04 03:35:00,98.25,98.255,98.23,98.24,249500000.0
2009-03-04 03:36:00,98.235,98.25,98.235,98.235,270100000.0
2009-03-04 03:37:00,98.235,98.255,98.22,98.22,260000001.0
2009-03-04 03:38:00,98.22,98.27,98.22,98.27,313800000.0
2009-03-04 03:39:00,98.27,98.275,98.24,98.26,398599999.0
2009-03-04 03:40:00,98.255,98.27,98.25,98.26,294500000.0
2009-03-04 03:41:00,98.26,98.27,98.24,98.245,336399999.0
2009-03-04 03:42:00,98.245,98.26,98.23,98.24,458000001.0
2009-03-04 03:43:00,98.24,98.25,98.24,98.245,368799999.0
2009-03-04 03:44:00,98.25,98.27,98.235,98.235,380000000.0
2009-03-04 03:45:00,98.235,98.29,98.235,98.27,399800000.0
2009-03-04 03:46:00,98.275,98.32,98.27,98.32,262400000.0
2009-03-04 03:47:00,98.32,98.32,98.285,98.285,266599999.0
2009-03-04 03:48:00,98.285,98.305,98.285,98.305,242800000.0
2009-03-04 03:49:00,98.305,98.32,98.305,98.32,189400000.0
2009-03-04 03:50:00,98.32,98.33,98.31,98.325,391999999.0
2009-03-04 03:51:00,98.325,98.355,98.32,98.34,323799998.0
2009-03-04 03:52:00,98.335,98.36,98.335,98.34,366300000.0
2009-03-04 03:53:00,98.345,98.35,98.31,98.31,697099999.0
2009-03-04 03:54:00,98.31,98.325,98.31,98.325,368000000.0
2009-03-04 03:55:00,98.325,98.335,98.325,98.335,87200000.0
2009-03-04 03:56:00,98.34,98.37,98.34,98.365,286999997.0
2009-03-04 03:57:00,98.365,98.385,98.36,98.375,286800000.0
2009-03-04 03:58:00,98.385,98.385,98.355,98.365,156200000.0
2009-03-04 03:59:00,98.365,98.38,98.345,98.345,432000000.0
2009-03-04 04:00:00,98.355,98.39,98.345,98.385,405000000.0
2009-03-04 04:01:00,98.385,98.4,98.375,98.4,283600000.0
2009-03-04 04:02:00,98.405,98.435,98.395,98.415,403300000.0
2009-03-04 04:03:00,98.42,98.47,98.415,98.455,631200000.0
2009-03-04 04:04:00,98.465,98.505,98.465,98.5,568999999.0
2009-03-04 04:05:00,98.5,98.5,98.465,98.485,1065199999.0
2009-03-04 04:06:00,98.485,98.49,98.455,98.46,783400002.0
2009-03-04 04:07:00,98.46,98.48,98.45,98.48,523499997.0
2009-03-04 04:08:00,98.48,98.48,98.465,98.465,787399987.0
2009-03-04 04:09:00,98.47,98.475,98.44,98.45,579899999.0
2009-03-04 04:10:00,98.45,98.455,98.425,98.45,800499998.0
2009-03-04 04:11:00,98.46,98.485,98.45,98.465,479099999.0
2009-03-04 04:12:00,98.465,98.465,98.435,98.44,491000000.0
2009-03-04 04:13:00,98.44,98.46,98.435,98.445,595599999.0
2009-03-04 04:14:00,98.44,98.46,98.435,98.455,423399998.0
2009-03-04 04:15:00,98.455,98.46,98.44,98.445,331499999.0
2009-03-04 04:16:00,98.445,98.445,98.435,98.445,356799998.0
2009-03-04 04:17:00,98.445,98.485,98.445,98.46,849799999.0
2009-03-04 04:18:00,98.46,98.48,98.45,98.48,550400000.0
2009-03-04 04:19:00,98.475,98.49,98.47,98.49,228200000.0
2009-03-04 04:20:00,98.485,98.52,98.485,98.515,733400000.0
2009-03-04 04:21:00,98.515,98.53,98.505,98.51,433199999.0
2009-03-04 04:22:00,98.51,98.51,98.485,98.495,442999999.0
2009-03-04 04:23:00,98.495,98.495,98.47,98.485,168400001.0
2009-03-04 04:24:00,98.485,98.495,98.48,98.49,173999999.0
2009-03-04 04:25:00,98.49,98.5,98.49,98.495,235200000.0
2009-03-04 04:26:00,98.495,98.5,98.49,98.495,286599998.0
2009-03-04 04:27:00,98.505,98.53,98.495,98.53,372200000.0
2009-03-04 04:28:00,98.54,98.575,98.535,98.56,457400000.0
2009-03-04 04:29:00,98.56,98.56,98.52,98.53,336999998.0
2009-03-04 04:30:00,98.53,98.53,98.52,98.53,324799998.0
2009-03-04 04:31:00,98.53,98.53,98.51,98.515,323800000.0
2009-03-04 04:32:00,98.515,98.515,98.485,98.485,387700000.0
2009-03-04 04:33:00,98.485,98.485,98.47,98.47,337299999.0
2009-03-04 04:34:00,98.47,98.53,98.47,98.525,811999991.0
2009-03-04 04:35:00,98.525,98.535,98.505,98.535,218799999.0
2009-03-04 04:36:00,98.535,98.55,98.52,98.545,480000000.0
2009-03-04 04:37:00,98.545,98.56,98.54,98.555,485690000.0
2009-03-04 04:38:00,98.56,98.57,98.555,98.56,287199999.0
2009-03-04 04:39:00,98.57,98.575,98.555,98.555,368000000.0
2009-03-04 04:40:00,98.555,98.57,98.555,98.565,211800000.0
2009-03-04 04:41:00,98.565,98.57,98.53,98.53,171200000.0
2009-03-04 04:42:00,98.53,98.535,98.52,98.53,213800000.0
2009-03-04 04:43:00,98.53,98.535,98.52,98.52,199400000.0
2009-03-04 04:44:00,98.525,98.53,98.48,98.49,430799997.0
2009-03-04 04:45:00,98.49,98.515,98.47,98.48,372799998.0
2009-03-04 04:46:00,98.485,98.505,98.48,98.5,146200000.0
2009-03-04 04:47:00,98.5,98.54,98.5,98.54,351200000.0
2009-03-04 04:48:00,98.54,98.54,98.525,98.54,376199997.0
2009-03-04 04:49:00,98.54,98.55,98.53,98.535,220290000.0
2009-03-04 04:50:00,98.535,98.535,98.52,98.52,205800000.0
2009-03-04 04:51:00,98.52,98.52,98.505,98.51,407289999.0
2009-03-04 04:52:00,98.51,98.51,98.475,98.48,315399998.0
2009-03-04 04:53:00,98.48,98.49,98.48,98.49,214999997.0
2009-03-04 04:54:00,98.49,98.51,98.49,98.51,240199999.0
2009-03-04 04:55:00,98.51,98.51,98.48,98.48,195999999.0
2009-03-04 04:56:00,98.48,98.495,98.48,98.49,65600000.0
2009-03-04 04:57:00,98.49,98.49,98.48,98.48,371599997.0
2009-03-04 04:58:00,98.48,98.48,98.44,98.445,496799994.0
2009-03-04 04:59:00,98.445,98.46,98.415,98.46,699699987.0
2009-03-04 05:00:00,98.46,98.48,98.45,98.465,572400002.0
2009-03-04 05:01:00,98.465,98.47,98.435,98.455,200599998.0
2009-03-04 05:02:00,98.46,98.485,98.455,98.465,347600001.0
2009-03-04 05:03:00,98.46,98.47,98.41,98.415,293990000.0
2009-03-04 05:04:00,98.41,98.46,98.41,98.46,454200001.0
2009-03-04 05:05:00,98.46,98.47,98.45,98.46,354600001.0
2009-03-04 05:06:00,98.46,98.46,98.43,98.455,306100002.0
2009-03-04 05:07:00,98.455,98.47,98.45,98.47,210400002.0
2009-03-04 05:08:00,98.47,98.47,98.45,98.45,225600000.0
2009-03-04 05:09:00,98.45,98.45,98.44,98.445,100000000.0
2009-03-04 05:10:00,98.445,98.46,98.44,98.445,314600000.0
2009-03-04 05:11:00,98.45,98.45,98.44,98.45,97600000.0
2009-03-04 05:12:00,98.45,98.45,98.45,98.45,64000000.0
2009-03-04 05:13:00,98.45,98.455,98.45,98.455,92199998.0
2009-03-04 05:14:00,98.455,98.465,98.455,98.455,113200000.0
2009-03-04 05:15:00,98.455,98.485,98.455,98.465,546899999.0
2009-03-04 05:16:00,98.47,98.48,98.45,98.455,245800000.0
2009-03-04 05:17:00,98.46,98.47,98.46,98.47,278600000.0
2009-03-04 05:18:00,98.475,98.48,98.47,98.47,125199999.0
2009-03-04 05:19:00,98.47,98.47,98.46,98.465,148599994.0
2009-03-04 05:20:00,98.465,98.475,98.455,98.465,491199991.0
2009-03-04 05:21:00,98.47,98.475,98.465,98.465,77200000.0
2009-03-04 05:22:00,98.47,98.47,98.465,98.47,61600000.0
2009-03-04 05:23:00,98.47,98.47,98.46,98.46,158999999.0
2009-03-04 05:24:00,98.46,98.475,98.46,98.465,86799999.0
2009-03-04 05:25:00,98.47,98.47,98.46,98.465,54400000.0
2009-03-04 05:26:00,98.46,98.47,98.46,98.465,88400000.0
2009-03-04 05:27:00,98.465,98.47,98.46,98.46,40400000.0
2009-03-04 05:28:00,98.46,98.465,98.46,98.46,24400000.0
2009-03-04 05:29:00,98.46,98.46,98.425,98.43,329199999.0
2009-03-04 05:30:00,98.43,98.43,98.41,98.42,542399996.0
2009-03-04 05:31:00,98.42,98.42,98.415,98.415,67800000.0
2009-03-04 05:32:00,98.415,98.435,98.41,98.415,325799999.0
2009-03-04 05:33:00,98.415,98.43,98.41,98.43,171600000.0
2009-03-04 05:34:00,98.43,98.44,98.42,98.44,173400000.0
2009-03-04 05:35:00,98.44,98.45,98.435,98.45,342400000.0
2009-03-04 05:36:00,98.45,98.475,98.45,98.47,193600000.0
2009-03-04 05:37:00,98.47,98.475,98.46,98.47,283100000.0
2009-03-04 05:38:00,98.47,98.49,98.46,98.48,232200000.0
2009-03-04 05:39:00,98.48,98.5,98.475,98.485,429800000.0
2009-03-04 05:40:00,98.485,98.495,98.475,98.475,257000000.0
2009-03-04 05:41:00,98.475,98.48,98.44,98.455,337300000.0
2009-03-04 05:42:00,98.46,98.465,98.43,98.45,262300000.0
2009-03-04 05:43:00,98.455,98.46,98.44,98.46,138200000.0
2009-03-04 05:44:00,98.46,98.465,98.44,98.445,306400000.0
2009-03-04 05:45:00,98.45,98.47,98.45,98.46,310700000.0
2009-03-04 05:46:00,98.46,98.46,98.445,98.445,192600000.0
2009-03-04 05:47:00,98.445,98.45,98.435,98.445,385800000.0
2009-03-04 05:48:00,98.445,98.46,98.44,98.455,381000000.0
2009-03-04 05:49:00,98.455,98.465,98.435,98.435,328800000.0
2009-03-04 05:50:00,98.44,98.45,98.435,98.44,337000000.0
2009-03-04 05:51:00,98.44,98.44,98.415,98.415,524600000.0
2009-03-04 05:52:00,98.415,98.43,98.415,98.425,243400000.0
2009-03-04 05:53:00,98.425,98.43,98.415,98.43,211000001.0
2009-03-04 05:54:00,98.43,98.43,98.42,98.425,124599999.0
2009-03-04 05:55:00,98.425,98.435,98.425,98.435,224000000.0
2009-03-04 05:56:00,98.435,98.435,98.425,98.43,83000000.0
2009-03-04 05:57:00,98.43,98.43,98.415,98.415,150790000.0
2009-03-04 05:58:00,98.41,98.42,98.4,98.42,421200000.0
2009-03-04 05:59:00,98.42,98.425,98.37,98.395,542600001.0
2009-03-04 06:00:00,98.39,98.41,98.39,98.405,392800000.0
2009-03-04 06:01:00,98.405,98.41,98.39,98.4,133199999.0
2009-03-04 06:02:00,98.4,98.405,98.39,98.4,298800000.0
2009-03-04 06:03:00,98.4,98.41,98.39,98.395,192800000.0
2009-03-04 06:04:00,98.4,98.4,98.39,98.39,240200000.0
2009-03-04 06:05:00,98.39,98.395,98.37,98.375,346000000.0
2009-03-04 06:06:00,98.375,98.375,98.345,98.35,418199994.0
2009-03-04 06:07:00,98.35,98.36,98.35,98.355,204800000.0
2009-03-04 06:08:00,98.355,98.37,98.355,98.365,270600000.0
2009-03-04 06:09:00,98.365,98.365,98.365,98.365,82000000.0
2009-03-04 06:10:00,98.365,98.38,98.365,98.375,109600000.0
2009-03-04 06:11:00,98.375,98.38,98.375,98.375,70000000.0
2009-03-04 06:12:00,98.375,98.375,98.375,98.375,17600000.0
2009-03-04 06:13:00,98.375,98.385,98.375,98.38,96200000.0
2009-03-04 06:14:00,98.39,98.4,98.385,98.395,274000000.0
2009-03-04 06:15:00,98.395,98.41,98.39,98.39,244400000.0
2009-03-04 06:16:00,98.39,98.395,98.375,98.385,197799999.0
2009-03-04 06:17:00,98.385,98.385,98.38,98.385,160800000.0
2009-03-04 06:18:00,98.385,98.39,98.385,98.385,165199999.0
2009-03-04 06:19:00,98.39,98.395,98.385,98.385,500999986.0
2009-03-04 06:20:00,98.39,98.405,98.39,98.4,610399989.0
2009-03-04 06:21:00,98.405,98.425,98.405,98.42,310000000.0
2009-03-04 06:22:00,98.42,98.43,98.415,98.415,300200000.0
2009-03-04 06:23:00,98.415,98.425,98.41,98.425,252200000.0
2009-03-04 06:24:00,98.43,98.465,98.43,98.45,574599998.0
2009-03-04 06:25:00,98.45,98.46,98.44,98.44,381600000.0
2009-03-04 06:26:00,98.44,98.45,98.44,98.44,90600000.0
2009-03-04 06:27:00,98.445,98.45,98.435,98.45,144000000.0
2009-03-04 06:28:00,98.45,98.48,98.44,98.465,577600000.0
2009-03-04 06:29:00,98.465,98.48,98.465,98.465,116200000.0
2009-03-04 06:30:00,98.47,98.49,98.47,98.49,81200000.0
2009-03-04 06:31:00,98.49,98.49,98.48,98.49,112000000.0
2009-03-04 06:32:00,98.49,98.495,98.48,98.48,256000000.0
2009-03-04 06:33:00,98.46,98.46,98.46,98.46,124000000.0
2009-03-04 06:34:00,98.46,98.46,98.44,98.455,436400000.0
2009-03-04 06:35:00,98.45,98.455,98.45,98.455,103400000.0
2009-03-04 06:36:00,98.455,98.455,98.445,98.45,199200000.0
2009-03-04 06:37:00,98.45,98.45,98.44,98.44,232799999.0
2009-03-04 06:38:00,98.445,98.445,98.43,98.435,179999997.0
2009-03-04 06:39:00,98.43,98.45,98.43,98.44,242399996.0
2009-03-04 06:40:00,98.435,98.44,98.43,98.435,320799995.0
2009-03-04 06:41:00,98.435,98.45,98.435,98.44,211999995.0
2009-03-04 06:42:00,98.44,98.44,98.44,98.44,4400000.0
2009-03-04 06:43:00,98.44,98.44,98.44,98.44,86000000.0
2009-03-04 06:44:00,98.44,98.44,98.43,98.435,157000000.0
2009-03-04 06:45:00,98.435,98.445,98.405,98.445,368999999.0
2009-03-04 06:46:00,98.445,98.45,98.445,98.445,150600000.0
2009-03-04 06:47:00,98.445,98.46,98.445,98.45,334199998.0
2009-03-04 06:48:00,98.45,98.485,98.45,98.485,550999982.0
2009-03-04 06:49:00,98.475,98.475,98.465,98.47,393999993.0
2009-03-04 06:50:00,98.47,98.48,98.46,98.475,554399998.0
2009-03-04 06:51:00,98.475,98.475,98.45,98.46,306799997.0
2009-03-04 06:52:00,98.46,98.47,98.46,98.47,237799998.0
2009-03-04 06:53:00,98.465,98.465,98.455,98.465,349799995.0
2009-03-04 06:54:00,98.465,98.47,98.46,98.46,165600000.0
2009-03-04 06:55:00,98.46,98.475,98.455,98.465,336199998.0
2009-03-04 06:56:00,98.465,98.465,98.445,98.445,155000000.0
2009-03-04 06:57:00,98.445,98.45,98.44,98.45,173800000.0
2009-03-04 06:58:00,98.45,98.465,98.45,98.455,142600000.0
2009-03-04 06:59:00,98.46,98.465,98.46,98.46,85800000.0
2009-03-04 07:00:00,98.46,98.46,98.455,98.455,87800000.0
2009-03-04 07:01:00,98.46,98.47,98.455,98.47,196600000.0
2009-03-04 07:02:00,98.47,98.49,98.47,98.47,132980000.0
2009-03-04 07:03:00,98.475,98.475,98.455,98.46,226900000.0
2009-03-04 07:04:00,98.465,98.475,98.46,98.47,114000000.0
2009-03-04 07:05:00,98.47,98.48,98.47,98.48,225200000.0
2009-03-04 07:06:00,98.475,98.48,98.475,98.48,161200000.0
2009-03-04 07:07:00,98.48,98.49,98.48,98.49,86200000.0
2009-03-04 07:08:00,98.49,98.495,98.475,98.485,476800000.0
2009-03-04 07:09:00,98.485,98.52,98.485,98.52,680889996.0
2009-03-04 07:10:00,98.515,98.525,98.505,98.515,401799993.0
2009-03-04 07:11:00,98.51,98.53,98.505,98.53,191400000.0
2009-03-04 07:12:00,98.525,98.53,98.515,98.525,345800000.0
2009-03-04 07:13:00,98.525,98.525,98.505,98.51,651500000.0
2009-03-04 07:14:00,98.515,98.52,98.485,98.495,550200000.0
2009-03-04 07:15:00,98.495,98.51,98.485,98.5,244400001.0
2009-03-04 07:16:00,98.5,98.51,98.5,98.505,123000000.0
2009-03-04 07:17:00,98.51,98.51,98.505,98.505,45200000.0
2009-03-04 07:18:00,98.505,98.51,98.505,98.505,38200000.0
2009-03-04 07:19:00,98.505,98.505,98.48,98.48,292000000.0
2009-03-04 07:20:00,98.48,98.485,98.455,98.46,416799999.0
2009-03-04 07:21:00,98.46,98.47,98.46,98.46,251400000.0
2009-03-04 07:22:00,98.46,98.46,98.46,98.46,34800000.0
2009-03-04 07:23:00,98.46,98.465,98.455,98.465,101000000.0
2009-03-04 07:24:00,98.465,98.47,98.455,98.46,220199999.0
2009-03-04 07:25:00,98.46,98.495,98.46,98.495,171400001.0
2009-03-04 07:26:00,98.495,98.505,98.485,98.485,292600000.0
2009-03-04 07:27:00,98.5,98.52,98.5,98.505,275000000.0
2009-03-04 07:28:00,98.51,98.51,98.47,98.47,498000000.0
2009-03-04 07:29:00,98.475,98.48,98.47,98.47,25400000.0
2009-03-04 07:30:00,98.47,98.47,98.455,98.465,162100000.0
2009-03-04 07:31:00,98.46,98.475,98.455,98.47,196800000.0
2009-03-04 07:32:00,98.47,98.47,98.47,98.47,8800000.0
2009-03-04 07:33:00,98.475,98.475,98.465,98.47,132399998.0
2009-03-04 07:34:00,98.47,98.47,98.47,98.47,16800000.0
2009-03-04 07:35:00,98.47,98.47,98.44,98.45,536399997.0
2009-03-04 07:36:00,98.45,98.45,98.425,98.425,547999998.0
2009-03-04 07:37:00,98.43,98.445,98.425,98.44,386799991.0
2009-03-04 07:38:00,98.44,98.45,98.4,98.405,454589991.0
2009-03-04 07:39:00,98.41,98.415,98.395,98.4,910199986.0
2009-03-04 07:40:00,98.4,98.435,98.4,98.405,747199988.0
2009-03-04 07:41:00,98.4,98.415,98.395,98.405,440800000.0
2009-03-04 07:42:00,98.405,98.41,98.4,98.4,105400000.0
2009-03-04 07:43:00,98.405,98.425,98.405,98.415,316000000.0
2009-03-04 07:44:00,98.425,98.43,98.4,98.4,409600000.0
2009-03-04 07:45:00,98.4,98.41,98.395,98.395,515000000.0
2009-03-04 07:46:00,98.395,98.395,98.38,98.395,341400000.0
2009-03-04 07:47:00,98.4,98.4,98.345,98.355,518000000.0
2009-03-04 07:48:00,98.355,98.37,98.345,98.345,294799999.0
2009-03-04 07:49:00,98.345,98.35,98.34,98.35,296200000.0
2009-03-04 07:50:00,98.35,98.37,98.35,98.365,279600000.0
2009-03-04 07:51:00,98.365,98.375,98.365,98.37,276600000.0
2009-03-04 07:52:00,98.37,98.385,98.37,98.385,137200000.0
2009-03-04 07:53:00,98.385,98.385,98.375,98.375,243599999.0
2009-03-04 07:54:00,98.375,98.405,98.375,98.39,281400000.0
2009-03-04 07:55:00,98.395,98.4,98.37,98.375,527500001.0
2009-03-04 07:56:00,98.375,98.39,98.375,98.39,235600000.0
2009-03-04 07:57:00,98.39,98.395,98.385,98.395,263200000.0
2009-03-04 07:58:00,98.395,98.41,98.395,98.41,179200000.0
2009-03-04 07:59:00,98.41,98.43,98.41,98.43,221800000.0
2009-03-04 08:00:00,98.43,98.435,98.415,98.415,277600000.0
2009-03-04 08:01:00,98.415,98.42,98.405,98.42,342400000.0
2009-03-04 08:02:00,98.42,98.43,98.415,98.43,284999999.0
2009-03-04 08:03:00,98.43,98.44,98.42,98.44,321999999.0
2009-03-04 08:04:00,98.44,98.44,98.425,98.44,499800001.0
2009-03-04 08:05:00,98.44,98.485,98.435,98.47,497200000.0
2009-03-04 08:06:00,98.48,98.48,98.46,98.46,261400000.0
2009-03-04 08:07:00,98.465,98.47,98.435,98.46,677099999.0
2009-03-04 08:08:00,98.46,98.47,98.46,98.465,632999999.0
2009-03-04 08:09:00,98.46,98.47,98.46,98.46,443000000.0
2009-03-04 08:10:00,98.46,98.47,98.45,98.465,491799999.0
2009-03-04 08:11:00,98.47,98.48,98.465,98.48,189199997.0
2009-03-04 08:12:00,98.475,98.475,98.46,98.47,663399994.0
2009-03-04 08:13:00,98.47,98.47,98.46,98.47,18600000.0
2009-03-04 08:14:00,98.46,98.47,98.445,98.46,418299997.0
2009-03-04 08:15:00,98.455,98.46,98.45,98.455,166399997.0
2009-03-04 08:16:00,98.455,98.46,98.45,98.455,369999998.0
2009-03-04 08:17:00,98.46,98.47,98.455,98.47,245400000.0
2009-03-04 08:18:00,98.47,98.48,98.45,98.46,219000000.0
2009-03-04 08:19:00,98.47,98.49,98.47,98.47,150200000.0
2009-03-04 08:20:00,98.47,98.47,98.455,98.47,335199996.0
2009-03-04 08:21:00,98.47,98.48,98.465,98.48,206599995.0
2009-03-04 08:22:00,98.48,98.48,98.46,98.47,314399999.0
2009-03-04 08:23:00,98.47,98.475,98.465,98.475,91399999.0
2009-03-04 08:24:00,98.47,98.48,98.47,98.47,62200000.0
2009-03-04 08:25:00,98.48,98.49,98.48,98.48,64400000.0
2009-03-04 08:26:00,98.48,98.48,98.47,98.47,150000000.0
2009-03-04 08:27:00,98.47,98.47,98.455,98.47,274200000.0
2009-03-04 08:28:00,98.465,98.47,98.455,98.46,261999996.0
2009-03-04 08:29:00,98.46,98.47,98.455,98.455,444599996.0
2009-03-04 08:30:00,98.455,98.48,98.455,98.48,273899999.0
2009-03-04 08:31:00,98.48,98.495,98.47,98.495,309599999.0
2009-03-04 08:32:00,98.495,98.59,98.495,98.57,751800000.0
2009-03-04 08:33:00,98.57,98.585,98.565,98.58,539300000.0
2009-03-04 08:34:00,98.58,98.6,98.56,98.6,636399999.0
2009-03-04 08:35:00,98.6,98.605,98.53,98.55,845800000.0
2009-03-04 08:36:00,98.555,98.585,98.54,98.58,681199999.0
2009-03-04 08:37:00,98.585,98.585,98.56,98.56,320699999.0
2009-03-04 08:38:00,98.555,98.555,98.54,98.55,352200000.0
2009-03-04 08:39:00,98.55,98.55,98.52,98.53,375400001.0
2009-03-04 08:40:00,98.54,98.555,98.53,98.55,514600000.0
2009-03-04 08:41:00,98.55,98.55,98.51,98.51,635599998.0
2009-03-04 08:42:00,98.51,98.515,98.5,98.505,590999993.0
2009-03-04 08:43:00,98.5,98.53,98.5,98.53,446600003.0
2009-03-04 08:44:00,98.525,98.54,98.52,98.535,563999993.0
2009-03-04 08:45:00,98.535,98.55,98.525,98.54,636599998.0
2009-03-04 08:46:00,98.54,98.55,98.525,98.54,612199999.0
2009-03-04 08:47:00,98.54,98.54,98.515,98.515,438600001.0
2009-03-04 08:48:00,98.515,98.52,98.51,98.51,444399999.0
2009-03-04 08:49:00,98.51,98.52,98.5,98.5,864199998.0
2009-03-04 08:50:00,98.5,98.52,98.495,98.5,385199996.0
2009-03-04 08:51:00,98.5,98.5,98.485,98.5,96000000.0
2009-03-04 08:52:00,98.5,98.525,98.495,98.52,249600000.0
2009-03-04 08:53:00,98.52,98.525,98.495,98.515,322300000.0
2009-03-04 08:54:00,98.52,98.525,98.515,98.515,222200000.0
2009-03-04 08:55:00,98.515,98.52,98.505,98.52,248000000.0
2009-03-04 08:56:00,98.52,98.525,98.49,98.49,170599999.0
2009-03-04 08:57:00,98.49,98.49,98.47,98.49,346200000.0
2009-03-04 08:58:00,98.495,98.505,98.49,98.495,208600001.0
2009-03-04 08:59:00,98.495,98.505,98.49,98.49,95200000.0
2009-03-04 09:00:00,98.49,98.49,98.485,98.485,65800000.0
2009-03-04 09:01:00,98.485,98.495,98.475,98.49,414000000.0
2009-03-04 09:02:00,98.49,98.495,98.485,98.49,247600000.0
2009-03-04 09:03:00,98.49,98.495,98.47,98.47,384600001.0
2009-03-04 09:04:00,98.47,98.47,98.455,98.47,394000000.0
2009-03-04 09:05:00,98.465,98.495,98.455,98.485,1049200001.0
2009-03-04 09:06:00,98.485,98.495,98.47,98.47,644800000.0
2009-03-04 09:07:00,98.465,98.49,98.46,98.485,606000007.0
2009-03-04 09:08:00,98.485,98.49,98.46,98.48,415399999.0
2009-03-04 09:09:00,98.48,98.505,98.465,98.505,755400000.0
2009-03-04 09:10:00,98.505,98.525,98.49,98.49,626000000.0
2009-03-04 09:11:00,98.49,98.5,98.485,98.49,330800000.0
2009-03-04 09:12:00,98.49,98.495,98.48,98.48,238200000.0
2009-03-04 09:13:00,98.48,98.48,98.48,98.48,94000000.0
2009-03-04 09:14:00,98.475,98.48,98.47,98.47,237400000.0
2009-03-04 09:15:00,98.475,98.48,98.46,98.465,561600000.0
2009-03-04 09:16:00,98.465,98.48,98.45,98.48,510799999.0
2009-03-04 09:17:00,98.48,98.5,98.48,98.49,222399999.0
2009-03-04 09:18:00,98.49,98.49,98.48,98.48,133400000.0
2009-03-04 09:19:00,98.49,98.59,98.48,98.59,417700000.0
2009-03-04 09:20:00,99.11,99.215,99.11,99.2,786899998.0
2009-03-04 09:21:00,98.735,98.735,98.705,98.715,786899998.0
2009-03-04 09:22:00,98.71,98.73,98.695,98.72,1028999998.0
2009-03-04 09:23:00,98.72,98.745,98.715,98.73,877589996.0
2009-03-04 09:24:00,98.73,98.735,98.71,98.71,714600002.0
2009-03-04 09:25:00,98.71,98.76,98.7,98.76,852099997.0
2009-03-04 09:26:00,98.76,98.805,98.75,98.765,1161299999.0
2009-03-04 09:27:00,98.765,98.8,98.745,98.77,1377299999.0
2009-03-04 09:28:00,98.77,98.78,98.725,98.725,1206500000.0
2009-03-04 09:29:00,98.725,98.75,98.71,98.715,795600001.0
2009-03-04 09:30:00,98.71,98.72,98.69,98.69,910900000.0
2009-03-04 09:31:00,98.695,98.73,98.695,98.71,865999998.0
2009-03-04 09:32:00,98.71,98.725,98.7,98.71,683399999.0
2009-03-04 09:33:00,98.71,98.715,98.7,98.7,756999999.0
2009-03-04 09:34:00,98.7,98.71,98.69,98.71,356000000.0
2009-03-04 09:35:00,98.71,98.72,98.695,98.7,317000000.0
2009-03-04 09:36:00,98.695,98.7,98.65,98.68,421900004.0
2009-03-04 09:37:00,98.67,98.72,98.66,98.715,653500003.0
2009-03-04 09:38:00,98.72,98.735,98.705,98.72,436300001.0
2009-03-04 09:39:00,98.715,98.73,98.695,98.7,967800001.0
2009-03-04 09:40:00,98.7,98.73,98.695,98.72,462300003.0
2009-03-04 09:41:00,98.72,98.725,98.695,98.71,301900001.0
2009-03-04 09:42:00,98.71,98.73,98.71,98.73,476600003.0
2009-03-04 09:43:00,98.725,98.775,98.725,98.765,516200003.0
2009-03-04 09:44:00,98.76,98.76,98.71,98.72,650700004.0
2009-03-04 09:45:00,98.715,98.725,98.715,98.72,135400002.0
2009-03-04 09:46:00,98.72,98.725,98.66,98.665,692400002.0
2009-03-04 09:47:00,98.67,98.675,98.65,98.665,449900002.0
2009-03-04 09:48:00,98.665,98.71,98.66,98.695,577800002.0
2009-03-04 09:49:00,98.695,98.74,98.685,98.705,418000001.0
2009-03-04 09:50:00,98.71,98.71,98.69,98.69,373200001.0
2009-03-04 09:51:00,98.69,98.705,98.67,98.675,329300001.0
2009-03-04 09:52:00,98.675,98.68,98.665,98.675,281400002.0
2009-03-04 09:53:00,98.675,98.675,98.655,98.665,321600005.0
2009-03-04 09:54:00,98.665,98.685,98.66,98.675,325000001.0
2009-03-04 09:55:00,98.675,98.71,98.675,98.705,247200000.0
2009-03-04 09:56:00,98.705,98.76,98.705,98.75,470600000.0
2009-03-04 09:57:00,98.75,98.815,98.745,98.805,295000001.0
2009-03-04 09:58:00,98.81,98.83,98.795,98.82,682000002.0
2009-03-04 09:59:00,98.825,98.84,98.815,98.825,672699999.0
2009-03-04 10:00:00,98.83,98.84,98.815,98.825,655000001.0
2009-03-04 10:01:00,98.83,98.855,98.825,98.83,670200004.0
2009-03-04 10:02:00,98.83,98.86,98.83,98.85,740400002.0
2009-03-04 10:03:00,98.85,98.87,98.84,98.87,394400001.0
2009-03-04 10:04:00,98.86,98.935,98.85,98.935,666400001.0
2009-03-04 10:05:00,98.935,98.94,98.885,98.9,612100000.0
2009-03-04 10:06:00,98.905,98.915,98.87,98.88,742000001.0
2009-03-04 10:07:00,98.875,98.92,98.87,98.9,917000006.0
2009-03-04 10:08:00,98.9,98.94,98.9,98.935,442900003.0
2009-03-04 10:09:00,98.935,98.94,98.92,98.935,418900000.0
2009-03-04 10:10:00,98.93,98.93,98.905,98.92,446700000.0
2009-03-04 10:11:00,98.92,98.955,98.91,98.945,458000000.0
2009-03-04 10:12:00,98.945,98.98,98.945,98.975,974500000.0
2009-03-04 10:13:00,98.975,99.08,98.97,99.05,867000005.0
2009-03-04 10:14:00,99.06,99.115,99.045,99.11,882399999.0
2009-03-04 10:15:00,99.11,99.14,99.1,99.11,703700000.0
2009-03-04 10:16:00,99.11,99.15,99.09,99.1,1102099997.0
2009-03-04 10:17:00,99.1,99.11,99.045,99.055,989899990.0
2009-03-04 10:18:00,99.055,99.085,99.015,99.08,1153499996.0
2009-03-04 10:19:00,99.09,99.15,99.075,99.115,1073199995.0
2009-03-04 10:20:00,99.115,99.225,99.115,99.21,1317999999.0
2009-03-04 10:21:00,99.215,99.29,99.165,99.275,951799995.0
2009-03-04 10:22:00,99.275,99.31,99.26,99.275,796099999.0
2009-03-04 10:23:00,99.27,99.34,99.26,99.3,992999994.0
2009-03-04 10:24:00,99.295,99.3,99.26,99.295,813299998.0
2009-03-04 10:25:00,99.3,99.315,99.26,99.265,1521599985.0
2009-03-04 10:26:00,99.265,99.305,99.255,99.265,1091900000.0
2009-03-04 10:27:00,99.27,99.3,99.27,99.29,721900001.0
2009-03-04 10:28:00,99.29,99.29,99.27,99.28,1160099983.0
2009-03-04 10:29:00,99.28,99.36,99.28,99.355,1017599993.0
2009-03-04 10:30:00,99.35,99.36,99.275,99.275,866300000.0
2009-03-04 10:31:00,99.27,99.325,99.25,99.325,760700001.0
2009-03-04 10:32:00,99.325,99.335,99.29,99.29,570299998.0
2009-03-04 10:33:00,99.285,99.3,99.215,99.215,772599994.0
2009-03-04 10:34:00,99.215,99.255,99.195,99.215,1194999996.0
2009-03-04 10:35:00,99.22,99.235,99.21,99.21,1130699995.0
2009-03-04 10:36:00,99.215,99.215,99.175,99.205,782199994.0
2009-03-04 10:37:00,99.205,99.225,99.205,99.215,255799999.0
2009-03-04 10:38:00,99.21,99.215,99.205,99.205,203600000.0
2009-03-04 10:39:00,99.2,99.215,99.195,99.205,871999989.0
2009-03-04 10:40:00,99.215,99.22,99.165,99.165,1164999998.0
2009-03-04 10:41:00,99.165,99.165,99.145,99.155,1041399996.0
2009-03-04 10:42:00,99.155,99.16,99.125,99.145,1125999994.0
2009-03-04 10:43:00,99.145,99.17,99.145,99.17,857999986.0
2009-03-04 10:44:00,99.17,99.22,99.165,99.215,1021399995.0
2009-03-04 10:45:00,99.215,99.215,99.175,99.185,1214199999.0
2009-03-04 10:46:00,99.185,99.205,99.18,99.195,1145599998.0
2009-03-04 10:47:00,99.195,99.205,99.185,99.205,561000003.0
2009-03-04 10:48:00,99.205,99.22,99.205,99.22,483400000.0
2009-03-04 10:49:00,99.22,99.225,99.185,99.2,947999992.0
2009-03-04 10:50:00,99.2,99.22,99.195,99.195,616599998.0
2009-03-04 10:51:00,99.195,99.215,99.17,99.175,593899995.0
2009-03-04 10:52:00,99.18,99.225,99.18,99.225,442700002.0
2009-03-04 10:53:00,99.225,99.26,99.22,99.25,1106799996.0
2009-03-04 10:54:00,99.25,99.28,99.23,99.275,1088199998.0
2009-03-04 10:55:00,99.27,99.28,99.255,99.255,827299998.0
2009-03-04 10:56:00,99.255,99.26,99.24,99.24,468999996.0
2009-03-04 10:57:00,99.24,99.24,99.215,99.22,483600003.0
2009-03-04 10:58:00,99.21,99.235,99.19,99.19,691699995.0
2009-03-04 10:59:00,99.19,99.225,99.19,99.215,489000001.0
2009-03-04 11:00:00,99.215,99.245,99.215,99.245,303400002.0
2009-03-04 11:01:00,99.235,99.245,99.23,99.235,233000000.0
2009-03-04 11:02:00,99.235,99.265,99.235,99.255,359400000.0
2009-03-04 11:03:00,99.255,99.265,99.235,99.255,364099998.0
2009-03-04 11:04:00,99.265,99.265,99.23,99.23,152900000.0
2009-03-04 11:05:00,99.23,99.25,99.225,99.235,445999999.0
2009-03-04 11:06:00,99.24,99.26,99.24,99.26,383799999.0
2009-03-04 11:07:00,99.26,99.28,99.21,99.225,438000000.0
2009-03-04 11:08:00,99.225,99.225,99.185,99.19,529000001.0
2009-03-04 11:09:00,99.19,99.23,99.19,99.23,340999999.0
2009-03-04 11:10:00,99.225,99.24,99.225,99.235,374399997.0
2009-03-04 11:11:00,99.22,99.235,99.21,99.225,509700002.0
2009-03-04 11:12:00,99.225,99.255,99.215,99.23,621300000.0
2009-03-04 11:13:00,99.23,99.24,99.21,99.22,555799999.0
2009-03-04 11:14:00,99.225,99.24,99.21,99.22,478999998.0
2009-03-04 11:15:00,99.22,99.23,99.215,99.225,369600000.0
2009-03-04 11:16:00,99.225,99.23,99.215,99.225,537199997.0
2009-03-04 11:17:00,99.225,99.235,99.22,99.22,278799999.0
2009-03-04 11:18:00,99.22,99.235,99.2,99.2,129700000.0
2009-03-04 11:19:00,99.205,99.22,99.2,99.22,255099999.0
2009-03-04 11:20:00,99.22,99.225,99.21,99.21,474799997.0
2009-03-04 11:21:00,99.215,99.22,99.205,99.21,371199999.0
2009-03-04 11:22:00,99.22,99.22,99.18,99.2,481300000.0
2009-03-04 11:23:00,99.205,99.22,99.195,99.2,665999997.0
2009-03-04 11:24:00,99.195,99.205,99.18,99.2,277200000.0
2009-03-04 11:25:00,99.205,99.215,99.2,99.21,301899999.0
2009-03-04 11:26:00,99.215,99.215,99.2,99.215,238200000.0
2009-03-04 11:27:00,99.21,99.21,99.185,99.185,182900001.0
2009-03-04 11:28:00,99.19,99.2,99.15,99.155,294100001.0
2009-03-04 11:29:00,99.155,99.17,99.14,99.17,375499999.0
2009-03-04 11:30:00,99.165,99.19,99.155,99.155,559599995.0
2009-03-04 11:31:00,99.155,99.225,99.15,99.225,525599999.0
2009-03-04 11:32:00,99.22,99.23,99.215,99.22,339399999.0
2009-03-04 11:33:00,99.22,99.225,99.205,99.205,314600000.0
2009-03-04 11:34:00,99.205,99.22,99.205,99.215,697800006.0
2009-03-04 11:35:00,99.22,99.29,99.215,99.27,824999996.0
2009-03-04 11:36:00,99.265,99.27,99.24,99.25,743000001.0
2009-03-04 11:37:00,99.25,99.265,99.245,99.25,432999999.0
2009-03-04 11:38:00,99.25,99.315,99.25,99.31,411999996.0
2009-03-04 11:39:00,99.31,99.355,99.31,99.32,705000001.0
2009-03-04 11:40:00,99.32,99.36,99.32,99.35,554099999.0
2009-03-04 11:41:00,99.35,99.36,99.34,99.36,242200000.0
2009-03-04 11:42:00,99.36,99.36,99.305,99.315,400399999.0
2009-03-04 11:43:00,99.315,99.32,99.305,99.305,425200000.0
2009-03-04 11:44:00,99.305,99.325,99.3,99.3,323200000.0
2009-03-04 11:45:00,99.3,99.32,99.3,99.305,333799998.0
2009-03-04 11:46:00,99.305,99.31,99.29,99.305,952799993.0
2009-03-04 11:47:00,99.305,99.31,99.3,99.305,340599999.0
2009-03-04 11:48:00,99.31,99.31,99.28,99.285,337000004.0
2009-03-04 11:49:00,99.29,99.32,99.28,99.3,271000000.0
2009-03-04 11:50:00,99.3,99.31,99.285,99.285,289199999.0
2009-03-04 11:51:00,99.29,99.29,99.26,99.285,284400001.0
2009-03-04 11:52:00,99.285,99.315,99.285,99.305,578700004.0
2009-03-04 11:53:00,99.305,99.33,99.305,99.325,342800001.0
2009-03-04 11:54:00,99.325,99.37,99.32,99.36,698800008.0
2009-03-04 11:55:00,99.36,99.37,99.315,99.33,674599998.0
2009-03-04 11:56:00,99.335,99.35,99.33,99.335,243499999.0
2009-03-04 11:57:00,99.335,99.34,99.325,99.34,232200001.0
2009-03-04 11:58:00,99.345,99.355,99.34,99.355,166800001.0
2009-03-04 11:59:00,99.355,99.365,99.345,99.355,496300000.0
2009-03-04 12:00:00,99.36,99.36,99.33,99.33,682500000.0
2009-03-04 12:01:00,99.33,99.33,99.315,99.315,368199997.0
2009-03-04 12:02:00,99.315,99.325,99.305,99.32,692799991.0
2009-03-04 12:03:00,99.325,99.33,99.305,99.325,389500000.0
2009-03-04 12:04:00,99.33,99.34,99.32,99.33,348200002.0
2009-03-04 12:05:00,99.33,99.335,99.325,99.33,350200001.0
2009-03-04 12:06:00,99.335,99.335,99.32,99.32,456399996.0
2009-03-04 12:07:00,99.32,99.37,99.315,99.36,737199999.0
2009-03-04 12:08:00,99.365,99.4,99.36,99.395,585300002.0
2009-03-04 12:09:00,99.395,99.405,99.37,99.37,831200001.0
2009-03-04 12:10:00,99.37,99.375,99.355,99.355,504000001.0
2009-03-04 12:11:00,99.355,99.36,99.35,99.355,374400000.0
2009-03-04 12:12:00,99.355,99.41,99.355,99.4,476999999.0
2009-03-04 12:13:00,99.4,99.435,99.4,99.425,489100002.0
2009-03-04 12:14:00,99.425,99.45,99.425,99.44,336799999.0
2009-03-04 12:15:00,99.44,99.445,99.405,99.405,185599999.0
2009-03-04 12:16:00,99.41,99.48,99.405,99.48,670499997.0
2009-03-04 12:17:00,99.48,99.48,99.45,99.47,311800000.0
2009-03-04 12:18:00,99.47,99.47,99.445,99.445,409600002.0
2009-03-04 12:19:00,99.45,99.45,99.43,99.435,387500000.0
2009-03-04 12:20:00,99.44,99.455,99.415,99.425,487099998.0
2009-03-04 12:21:00,99.43,99.43,99.395,99.4,313100000.0
2009-03-04 12:22:00,99.4,99.42,99.4,99.405,172700000.0
2009-03-04 12:23:00,99.405,99.405,99.36,99.375,505999996.0
2009-03-04 12:24:00,99.375,99.375,99.345,99.345,1145199990.0
2009-03-04 12:25:00,99.35,99.375,99.35,99.375,99200000.0
2009-03-04 12:26:00,99.375,99.375,99.355,99.36,641199993.0
2009-03-04 12:27:00,99.36,99.38,99.355,99.38,128600000.0
2009-03-04 12:28:00,99.375,99.38,99.355,99.365,401599999.0
2009-03-04 12:29:00,99.365,99.37,99.355,99.365,260599998.0
2009-03-04 12:30:00,99.365,99.37,99.33,99.33,425499999.0
2009-03-04 12:31:00,99.33,99.345,99.33,99.335,429400004.0
2009-03-04 12:32:00,99.335,99.34,99.33,99.34,358399997.0
2009-03-04 12:33:00,99.34,99.34,99.325,99.325,393799995.0
2009-03-04 12:34:00,99.325,99.33,99.32,99.33,389800000.0
2009-03-04 12:35:00,99.33,99.335,99.32,99.325,284100002.0
2009-03-04 12:36:00,99.32,99.32,99.3,99.305,241200000.0
2009-03-04 12:37:00,99.3,99.305,99.285,99.29,199100000.0
2009-03-04 12:38:00,99.295,99.325,99.29,99.29,373600000.0
2009-03-04 12:39:00,99.29,99.3,99.285,99.295,161800000.0
2009-03-04 12:40:00,99.295,99.295,99.28,99.285,305599999.0
2009-03-04 12:41:00,99.29,99.3,99.28,99.285,282000000.0
2009-03-04 12:42:00,99.29,99.305,99.285,99.3,219000000.0
2009-03-04 12:43:00,99.3,99.335,99.3,99.31,411599997.0
2009-03-04 12:44:00,99.31,99.325,99.31,99.32,219199998.0
2009-03-04 12:45:00,99.32,99.36,99.28,99.29,460199999.0
2009-03-04 12:46:00,99.29,99.3,99.29,99.295,258000000.0
2009-03-04 12:47:00,99.305,99.315,99.29,99.315,314999998.0
2009-03-04 12:48:00,99.315,99.335,99.31,99.335,314600000.0
2009-03-04 12:49:00,99.335,99.335,99.325,99.325,379199998.0
2009-03-04 12:50:00,99.325,99.325,99.295,99.295,291400002.0
2009-03-04 12:51:00,99.295,99.32,99.29,99.32,247200000.0
2009-03-04 12:52:00,99.325,99.335,99.325,99.33,76800000.0
2009-03-04 12:53:00,99.33,99.335,99.33,99.33,205800000.0
2009-03-04 12:54:00,99.335,99.36,99.325,99.36,282300001.0
2009-03-04 12:55:00,99.36,99.36,99.345,99.345,323000000.0
2009-03-04 12:56:00,99.345,99.35,99.34,99.34,262000001.0
2009-03-04 12:57:00,99.345,99.375,99.325,99.375,651499997.0
2009-03-04 12:58:00,99.375,99.415,99.375,99.415,420900000.0
2009-03-04 12:59:00,99.415,99.42,99.36,99.365,228000000.0
2009-03-04 13:00:00,99.365,99.365,99.335,99.345,365900000.0
2009-03-04 13:01:00,99.345,99.345,99.3,99.34,502100000.0
2009-03-04 13:02:00,99.35,99.35,99.335,99.335,94200000.0
2009-03-04 13:03:00,99.335,99.335,99.32,99.32,580199996.0
2009-03-04 13:04:00,99.315,99.32,99.305,99.315,148899999.0
2009-03-04 13:05:00,99.32,99.32,99.305,99.31,161000000.0
2009-03-04 13:06:00,99.31,99.31,99.3,99.31,643999996.0
2009-03-04 13:07:00,99.31,99.335,99.305,99.325,341800000.0
2009-03-04 13:08:00,99.325,99.33,99.295,99.295,313800001.0
2009-03-04 13:09:00,99.3,99.31,99.3,99.305,133400000.0
2009-03-04 13:10:00,99.305,99.325,99.305,99.32,115199999.0
2009-03-04 13:11:00,99.315,99.345,99.315,99.34,763799989.0
2009-03-04 13:12:00,99.34,99.35,99.325,99.325,519999996.0
2009-03-04 13:13:00,99.325,99.34,99.325,99.325,214600000.0
2009-03-04 13:14:00,99.33,99.34,99.32,99.325,561599998.0
2009-03-04 13:15:00,99.325,99.335,99.325,99.33,90800001.0
2009-03-04 13:16:00,99.325,99.33,99.315,99.32,213099998.0
2009-03-04 13:17:00,99.32,99.33,99.32,99.325,162600000.0
2009-03-04 13:18:00,99.325,99.34,99.32,99.34,264600000.0
2009-03-04 13:19:00,99.34,99.35,99.335,99.335,364600000.0
2009-03-04 13:20:00,99.325,99.325,99.31,99.325,555999995.0
2009-03-04 13:21:00,99.325,99.355,99.32,99.34,280999999.0
2009-03-04 13:22:00,99.34,99.385,99.34,99.385,528900000.0
2009-03-04 13:23:00,99.385,99.385,99.365,99.365,359600000.0
2009-03-04 13:24:00,99.365,99.365,99.33,99.335,324300000.0
2009-03-04 13:25:00,99.34,99.34,99.335,99.34,118799999.0
2009-03-04 13:26:00,99.345,99.345,99.335,99.335,91400000.0
2009-03-04 13:27:00,99.325,99.325,99.3,99.305,537999997.0
2009-03-04 13:28:00,99.305,99.305,99.295,99.295,455499999.0
2009-03-04 13:29:00,99.295,99.315,99.29,99.31,552999991.0
2009-03-04 13:30:00,99.305,99.32,99.3,99.315,554199996.0
2009-03-04 13:31:00,99.31,99.315,99.3,99.305,287099997.0
2009-03-04 13:32:00,99.31,99.325,99.305,99.315,527799999.0
2009-03-04 13:33:00,99.315,99.315,99.29,99.3,386099997.0
2009-03-04 13:34:00,99.3,99.3,99.28,99.285,509399995.0
2009-03-04 13:35:00,99.285,99.3,99.275,99.3,228399999.0
2009-03-04 13:36:00,99.3,99.3,99.27,99.27,402599998.0
2009-03-04 13:37:00,99.275,99.28,99.275,99.275,164800000.0
2009-03-04 13:38:00,99.275,99.285,99.275,99.275,353899999.0
2009-03-04 13:39:00,99.275,99.275,99.26,99.265,306099999.0
2009-03-04 13:40:00,99.265,99.27,99.245,99.26,745999992.0
2009-03-04 13:41:00,99.265,99.27,99.23,99.245,650999997.0
2009-03-04 13:42:00,99.245,99.25,99.22,99.245,742700001.0
2009-03-04 13:43:00,99.245,99.245,99.225,99.225,416500000.0
2009-03-04 13:44:00,99.24,99.27,99.24,99.255,570799994.0
2009-03-04 13:45:00,99.255,99.26,99.25,99.255,421200002.0
2009-03-04 13:46:00,99.255,99.255,99.24,99.245,194200001.0
2009-03-04 13:47:00,99.245,99.26,99.245,99.26,542599999.0
2009-03-04 13:48:00,99.26,99.285,99.26,99.275,296000000.0
2009-03-04 13:49:00,99.275,99.3,99.275,99.3,396200000.0
2009-03-04 13:50:00,99.3,99.33,99.275,99.275,455300000.0
2009-03-04 13:51:00,99.275,99.3,99.275,99.295,170000000.0
2009-03-04 13:52:00,99.3,99.33,99.3,99.325,234600000.0
2009-03-04 13:53:00,99.33,99.355,99.33,99.355,269200001.0
2009-03-04 13:54:00,99.35,99.35,99.325,99.335,269799999.0
2009-03-04 13:55:00,99.335,99.34,99.325,99.335,144599999.0
2009-03-04 13:56:00,99.335,99.335,99.32,99.33,67800000.0
2009-03-04 13:57:00,99.33,99.33,99.32,99.32,81600000.0
2009-03-04 13:58:00,99.32,99.32,99.3,99.31,232400000.0
2009-03-04 13:59:00,99.31,99.31,99.275,99.295,367800000.0
2009-03-04 14:00:00,99.295,99.295,99.27,99.285,343099999.0
2009-03-04 14:01:00,99.285,99.29,99.28,99.285,368400000.0
2009-03-04 14:02:00,99.29,99.29,99.28,99.28,196400000.0
2009-03-04 14:03:00,99.28,99.28,99.27,99.27,257999999.0
2009-03-04 14:04:00,99.27,99.28,99.27,99.275,99100000.0
2009-03-04 14:05:00,99.275,99.28,99.26,99.27,526199997.0
2009-03-04 14:06:00,99.27,99.33,99.27,99.305,561300001.0
2009-03-04 14:07:00,99.305,99.31,99.28,99.28,802399998.0
2009-03-04 14:08:00,99.285,99.285,99.275,99.28,293200000.0
2009-03-04 14:09:00,99.28,99.29,99.28,99.29,333999998.0
2009-03-04 14:10:00,99.285,99.285,99.265,99.27,406799999.0
2009-03-04 14:11:00,99.265,99.275,99.26,99.27,332999999.0
2009-03-04 14:12:00,99.27,99.29,99.27,99.28,245200000.0
2009-03-04 14:13:00,99.28,99.325,99.28,99.295,314800000.0
2009-03-04 14:14:00,99.295,99.31,99.295,99.3,187600000.0
2009-03-04 14:15:00,99.3,99.305,99.265,99.275,489299997.0
2009-03-04 14:16:00,99.275,99.325,99.275,99.295,387099998.0
2009-03-04 14:17:00,99.295,99.3,99.29,99.3,127600000.0
2009-03-04 14:18:00,99.3,99.3,99.275,99.285,308199995.0
2009-03-04 14:19:00,99.275,99.29,99.275,99.285,194600000.0
2009-03-04 14:20:00,99.285,99.29,99.285,99.29,160600000.0
2009-03-04 14:21:00,99.29,99.29,99.29,99.29,19200000.0
2009-03-04 14:22:00,99.29,99.3,99.29,99.29,100600000.0
2009-03-04 14:23:00,99.29,99.29,99.275,99.285,73199998.0
2009-03-04 14:24:00,99.285,99.295,99.28,99.29,228999999.0
2009-03-04 14:25:00,99.29,99.29,99.25,99.25,810399984.0
2009-03-04 14:26:00,99.25,99.265,99.23,99.265,630399995.0
2009-03-04 14:27:00,99.265,99.29,99.26,99.275,705199996.0
2009-03-04 14:28:00,99.28,99.28,99.27,99.275,410500000.0
2009-03-04 14:29:00,99.275,99.285,99.27,99.28,293400000.0
2009-03-04 14:30:00,99.285,99.32,99.28,99.295,177400000.0
2009-03-04 14:31:00,99.295,99.32,99.295,99.315,447200000.0
2009-03-04 14:32:00,99.315,99.32,99.31,99.315,198000000.0
2009-03-04 14:33:00,99.315,99.32,99.315,99.32,65000000.0
2009-03-04 14:34:00,99.32,99.33,99.32,99.32,198200000.0
2009-03-04 14:35:00,99.325,99.34,99.325,99.34,263000000.0
2009-03-04 14:36:00,99.335,99.335,99.28,99.285,352799999.0
2009-03-04 14:37:00,99.285,99.29,99.275,99.285,327499999.0
2009-03-04 14:38:00,99.285,99.315,99.285,99.315,212600000.0
2009-03-04 14:39:00,99.315,99.325,99.3,99.305,475300006.0
2009-03-04 14:40:00,99.305,99.305,99.285,99.285,219600001.0
2009-03-04 14:41:00,99.285,99.31,99.285,99.31,440500000.0
2009-03-04 14:42:00,99.3,99.305,99.285,99.285,212200001.0
2009-03-04 14:43:00,99.295,99.32,99.285,99.31,244799998.0
2009-03-04 14:44:00,99.305,99.35,99.295,99.335,278600000.0
2009-03-04 14:45:00,99.335,99.335,99.3,99.305,609499993.0
2009-03-04 14:46:00,99.305,99.33,99.305,99.325,363800001.0
2009-03-04 14:47:00,99.335,99.35,99.325,99.335,174600000.0
2009-03-04 14:48:00,99.335,99.335,99.315,99.335,585399996.0
2009-03-04 14:49:00,99.335,99.345,99.32,99.335,353199997.0
2009-03-04 14:50:00,99.335,99.36,99.335,99.355,552700003.0
2009-03-04 14:51:00,99.355,99.355,99.34,99.355,468600001.0
2009-03-04 14:52:00,99.355,99.36,99.345,99.36,214000001.0
2009-03-04 14:53:00,99.36,99.36,99.335,99.35,147100000.0
2009-03-04 14:54:00,99.34,99.34,99.325,99.335,272100000.0
2009-03-04 14:55:00,99.335,99.35,99.33,99.34,347700001.0
2009-03-04 14:56:00,99.335,99.36,99.335,99.335,510000000.0
2009-03-04 14:57:00,99.335,99.35,99.33,99.34,405400002.0
2009-03-04 14:58:00,99.34,99.375,99.34,99.375,659400004.0
2009-03-04 14:59:00,99.365,99.38,99.35,99.365,353199997.0
2009-03-04 15:00:00,99.365,99.37,99.36,99.365,527500000.0
2009-03-04 15:01:00,99.37,99.37,99.32,99.325,335700000.0
2009-03-04 15:02:00,99.325,99.33,99.31,99.31,717000002.0
2009-03-04 15:03:00,99.31,99.355,99.285,99.34,372900001.0
2009-03-04 15:04:00,99.34,99.35,99.325,99.345,654600000.0
2009-03-04 15:05:00,99.34,99.355,99.34,99.345,440600000.0
2009-03-04 15:06:00,99.35,99.35,99.325,99.325,701099999.0
2009-03-04 15:07:00,99.32,99.32,99.29,99.3,436000001.0
2009-03-04 15:08:00,99.3,99.35,99.295,99.345,611800002.0
2009-03-04 15:09:00,99.345,99.36,99.315,99.325,693700001.0
2009-03-04 15:10:00,99.325,99.335,99.3,99.335,526900001.0
2009-03-04 15:11:00,99.335,99.425,99.315,99.38,949899999.0
2009-03-04 15:12:00,99.38,99.405,99.34,99.345,822900000.0
2009-03-04 15:13:00,99.345,99.355,99.28,99.295,910900005.0
2009-03-04 15:14:00,99.295,99.33,99.25,99.25,1072999998.0
2009-03-04 15:15:00,99.26,99.355,99.25,99.295,669500002.0
2009-03-04 15:16:00,99.3,99.355,99.28,99.325,669300002.0
2009-03-04 15:17:00,99.325,99.325,99.31,99.32,215600001.0
2009-03-04 15:18:00,99.32,99.33,99.25,99.3,548400000.0
2009-03-04 15:19:00,99.3,99.33,99.275,99.285,444000000.0
2009-03-04 15:20:00,99.29,99.31,99.26,99.265,667299998.0
2009-03-04 15:21:00,99.265,99.33,99.265,99.31,884700000.0
2009-03-04 15:22:00,99.305,99.305,99.27,99.29,512599999.0
2009-03-04 15:23:00,99.295,99.315,99.27,99.295,416000000.0
2009-03-04 15:24:00,99.295,99.34,99.275,99.31,896800008.0
2009-03-04 15:25:00,99.31,99.31,99.285,99.285,525400006.0
2009-03-04 15:26:00,99.28,99.285,99.265,99.265,452600000.0
2009-03-04 15:27:00,99.28,99.29,99.255,99.29,594600004.0
2009-03-04 15:28:00,99.295,99.34,99.295,99.315,742699999.0
2009-03-04 15:29:00,99.315,99.365,99.305,99.34,518700001.0
2009-03-04 15:30:00,99.34,99.36,99.33,99.34,648100000.0
2009-03-04 15:31:00,99.335,99.36,99.33,99.35,458599999.0
2009-03-04 15:32:00,99.35,99.405,99.335,99.36,747100000.0
2009-03-04 15:33:00,99.36,99.385,99.355,99.37,308499999.0
2009-03-04 15:34:00,99.37,99.375,99.35,99.375,485900008.0
2009-03-04 15:35:00,99.37,99.39,99.355,99.355,576400000.0
2009-03-04 15:36:00,99.35,99.36,99.35,99.35,234100000.0
2009-03-04 15:37:00,99.35,99.36,99.345,99.355,299400000.0
2009-03-04 15:38:00,99.36,99.36,99.35,99.36,246800000.0
2009-03-04 15:39:00,99.355,99.365,99.345,99.36,1471000009.0
2009-03-04 15:40:00,99.36,99.38,99.36,99.365,976000000.0
2009-03-04 15:41:00,99.365,99.385,99.365,99.385,1228099998.0
2009-03-04 15:42:00,99.385,99.41,99.385,99.4,1233599999.0
2009-03-04 15:43:00,99.4,99.405,99.39,99.4,310000002.0
2009-03-04 15:44:00,99.395,99.42,99.395,99.41,357299999.0
2009-03-04 15:45:00,99.41,99.435,99.4,99.415,830400002.0
2009-03-04 15:46:00,99.415,99.42,99.405,99.405,490900000.0
2009-03-04 15:47:00,99.405,99.42,99.4,99.42,664800000.0
2009-03-04 15:48:00,99.42,99.47,99.405,99.465,653100000.0
2009-03-04 15:49:00,99.465,99.465,99.445,99.455,860600002.0
2009-03-04 15:50:00,99.45,99.46,99.445,99.45,265900000.0
2009-03-04 15:51:00,99.45,99.47,99.435,99.44,695200004.0
2009-03-04 15:52:00,99.445,99.45,99.43,99.44,379000000.0
2009-03-04 15:53:00,99.44,99.445,99.42,99.42,533600002.0
2009-03-04 15:54:00,99.42,99.45,99.42,99.435,538799997.0
2009-03-04 15:55:00,99.44,99.45,99.425,99.43,358800001.0
2009-03-04 15:56:00,99.43,99.455,99.42,99.425,488899999.0
2009-03-04 15:57:00,99.425,99.425,99.39,99.425,753200004.0
2009-03-04 15:58:00,99.425,99.425,99.39,99.41,356500001.0
2009-03-04 15:59:00,99.405,99.405,99.365,99.365,927999994.0
2009-03-04 16:00:00,99.37,99.4,99.365,99.4,480999995.0
2009-03-04 16:01:00,99.4,99.44,99.395,99.43,558600000.0
2009-03-04 16:02:00,99.43,99.435,99.39,99.395,783000002.0
2009-03-04 16:03:00,99.395,99.405,99.39,99.395,684100002.0
2009-03-04 16:04:00,99.395,99.43,99.395,99.415,684100000.0
2009-03-04 16:05:00,99.415,99.445,99.41,99.425,482300001.0
2009-03-04 16:06:00,99.43,99.45,99.43,99.44,331200000.0
2009-03-04 16:07:00,99.44,99.45,99.43,99.43,318800001.0
2009-03-04 16:08:00,99.43,99.45,99.42,99.425,272100000.0
2009-03-04 16:09:00,99.425,99.46,99.42,99.45,606200001.0
2009-03-04 16:10:00,99.45,99.45,99.43,99.44,968800000.0
2009-03-04 16:11:00,99.44,99.465,99.43,99.455,868200001.0
2009-03-04 16:12:00,99.46,99.48,99.455,99.46,895399999.0
2009-03-04 16:13:00,99.46,99.465,99.445,99.455,417000001.0
2009-03-04 16:14:00,99.45,99.47,99.45,99.455,300000000.0
2009-03-04 16:15:00,99.455,99.455,99.425,99.435,626799997.0
2009-03-04 16:16:00,99.435,99.46,99.43,99.455,378200000.0
2009-03-04 16:17:00,99.455,99.46,99.435,99.45,258400001.0
2009-03-04 16:18:00,99.45,99.45,99.435,99.44,178800000.0
2009-03-04 16:19:00,99.44,99.44,99.425,99.425,218399999.0
2009-03-04 16:20:00,99.425,99.425,99.4,99.4,197800000.0
2009-03-04 16:21:00,99.4,99.42,99.385,99.395,540899998.0
2009-03-04 16:22:00,99.395,99.395,99.385,99.395,1133399999.0
2009-03-04 16:23:00,99.395,99.405,99.37,99.405,1294800005.0
2009-03-04 16:24:00,99.405,99.405,99.385,99.385,175300000.0
2009-03-04 16:25:00,99.385,99.385,99.365,99.365,295599997.0
2009-03-04 16:26:00,99.37,99.38,99.365,99.38,221399999.0
2009-03-04 16:27:00,99.38,99.43,99.38,99.415,426400000.0
2009-03-04 16:28:00,99.415,99.42,99.38,99.385,351199999.0
2009-03-04 16:29:00,99.38,99.4,99.38,99.4,122600000.0
2009-03-04 16:30:00,99.4,99.4,99.365,99.365,704699998.0
2009-03-04 16:31:00,99.37,99.375,99.355,99.365,860799991.0
2009-03-04 16:32:00,99.37,99.38,99.36,99.365,413399999.0
2009-03-04 16:33:00,99.365,99.37,99.35,99.36,486300002.0
2009-03-04 16:34:00,99.36,99.36,99.33,99.335,582000001.0
2009-03-04 16:35:00,99.335,99.35,99.3,99.345,618400001.0
2009-03-04 16:36:00,99.345,99.365,99.335,99.355,407200001.0
2009-03-04 16:37:00,99.355,99.41,99.355,99.395,469500000.0
2009-03-04 16:38:00,99.39,99.395,99.355,99.395,390300002.0
2009-03-04 16:39:00,99.395,99.395,99.345,99.345,405200000.0
2009-03-04 16:40:00,99.34,99.38,99.335,99.365,901600011.0
2009-03-04 16:41:00,99.365,99.37,99.355,99.365,660700007.0
2009-03-04 16:42:00,99.365,99.37,99.345,99.345,271000000.0
2009-03-04 16:43:00,99.34,99.355,99.325,99.33,878599999.0
2009-03-04 16:44:00,99.325,99.36,99.325,99.34,852600005.0
2009-03-04 16:45:00,99.34,99.35,99.33,99.34,421799998.0
2009-03-04 16:46:00,99.33,99.36,99.305,99.345,941600003.0
2009-03-04 16:47:00,99.345,99.375,99.33,99.33,875400001.0
2009-03-04 16:48:00,99.335,99.375,99.33,99.35,575099997.0
2009-03-04 16:49:00,99.345,99.375,99.335,99.37,550500005.0
2009-03-04 16:50:00,99.375,99.375,99.335,99.35,605800001.0
2009-03-04 16:51:00,99.345,99.365,99.32,99.33,764600002.0
2009-03-04 16:52:00,99.335,99.335,99.295,99.31,959000002.0
2009-03-04 16:53:00,99.31,99.32,99.295,99.295,734200004.0
2009-03-04 16:54:00,99.295,99.305,99.29,99.305,243800001.0
2009-03-04 16:55:00,99.3,99.3,99.295,99.3,156000000.0
2009-03-04 16:56:00,99.3,99.315,99.3,99.3,397000000.0
2009-03-04 16:57:00,99.3,99.3,99.255,99.265,576200001.0
2009-03-04 16:58:00,99.265,99.28,99.26,99.27,898000000.0
2009-03-04 16:59:00,99.27,99.295,99.26,99.275,733200000.0
2009-03-04 17:00:00,99.275,99.31,99.265,99.31,778600003.0
2009-03-04 17:01:00,99.31,99.355,99.295,99.325,835800007.0
2009-03-04 17:02:00,99.34,99.34,99.295,99.305,875799999.0
2009-03-04 17:03:00,99.315,99.34,99.305,99.34,882599999.0
2009-03-04 17:04:00,99.33,99.34,99.305,99.33,556399998.0
2009-03-04 17:05:00,99.33,99.34,99.315,99.33,237600000.0
2009-03-04 17:06:00,99.33,99.36,99.325,99.36,272400000.0
2009-03-04 17:07:00,99.36,99.37,99.355,99.355,587600000.0
2009-03-04 17:08:00,99.355,99.36,99.35,99.355,204000000.0
2009-03-04 17:09:00,99.35,99.355,99.325,99.33,312199998.0
2009-03-04 17:10:00,99.33,99.33,99.3,99.325,977599992.0
2009-03-04 17:11:00,99.325,99.33,99.305,99.32,853399994.0
2009-03-04 17:12:00,99.32,99.33,99.305,99.315,697199998.0
2009-03-04 17:13:00,99.31,99.31,99.255,99.265,937399999.0
2009-03-04 17:14:00,99.265,99.275,99.165,99.23,979500001.0
2009-03-04 17:15:00,99.235,99.25,99.2,99.2,800400002.0
2009-03-04 17:16:00,99.205,99.21,99.06,99.08,997199999.0
2009-03-04 17:17:00,99.075,99.1,99.0,99.0,690200002.0
2009-03-04 17:18:00,98.995,99.065,98.985,99.065,899250000.0
2009-03-04 17:19:00,99.065,99.13,99.065,99.115,843299998.0
2009-03-04 17:20:00,99.12,99.135,99.085,99.105,664000000.0
2009-03-04 17:21:00,99.105,99.14,99.1,99.13,446200000.0
2009-03-04 17:22:00,99.13,99.16,99.12,99.155,470000000.0
2009-03-04 17:23:00,99.155,99.17,99.145,99.15,414800001.0
2009-03-04 17:24:00,99.15,99.19,99.14,99.175,310800000.0
2009-03-04 17:25:00,99.175,99.18,99.16,99.175,470200000.0
2009-03-04 17:26:00,99.175,99.22,99.175,99.185,560700001.0
2009-03-04 17:27:00,99.185,99.235,99.185,99.205,435900000.0
2009-03-04 17:28:00,99.21,99.26,99.205,99.215,597100000.0
2009-03-04 17:29:00,99.215,99.32,99.205,99.28,503400000.0
2009-03-04 17:30:00,99.285,99.29,99.245,99.25,476900003.0
2009-03-04 17:31:00,99.255,99.285,99.25,99.265,558600002.0
2009-03-04 17:32:00,99.255,99.3,99.24,99.29,715200004.0
2009-03-04 17:33:00,99.29,99.32,99.275,99.315,740099999.0
2009-03-04 17:34:00,99.305,99.345,99.285,99.34,749200001.0
2009-03-04 17:35:00,99.33,99.34,99.285,99.285,740599999.0
2009-03-04 17:36:00,99.285,99.285,99.235,99.275,866100002.0
2009-03-04 17:37:00,99.28,99.29,99.265,99.29,522500001.0
2009-03-04 17:38:00,99.29,99.3,99.28,99.29,621400000.0
2009-03-04 17:39:00,99.29,99.305,99.285,99.295,392199996.0
2009-03-04 17:40:00,99.295,99.32,99.285,99.32,443199998.0
2009-03-04 17:41:00,99.33,99.38,99.29,99.355,930599999.0
2009-03-04 17:42:00,99.355,99.38,99.32,99.365,1048700000.0
2009-03-04 17:43:00,99.365,99.375,99.335,99.355,534000002.0
2009-03-04 17:44:00,99.36,99.365,99.32,99.32,798399999.0
2009-03-04 17:45:00,99.325,99.365,99.325,99.355,444200003.0
2009-03-04 17:46:00,99.355,99.365,99.325,99.325,579400002.0
2009-03-04 17:47:00,99.325,99.33,99.29,99.3,751100000.0
2009-03-04 17:48:00,99.305,99.35,99.285,99.34,827200001.0
2009-03-04 17:49:00,99.345,99.35,99.315,99.315,904200004.0
2009-03-04 17:50:00,99.325,99.35,99.305,99.345,565000005.0
2009-03-04 17:51:00,99.345,99.345,99.31,99.325,692200003.0
2009-03-04 17:52:00,99.325,99.335,99.315,99.32,523199998.0
2009-03-04 17:53:00,99.32,99.33,99.305,99.305,396999998.0
2009-03-04 17:54:00,99.31,99.32,99.305,99.31,464600001.0
2009-03-04 17:55:00,99.31,99.335,99.31,99.335,334599999.0
2009-03-04 17:56:00,99.325,99.335,99.31,99.32,463600000.0
2009-03-04 17:57:00,99.32,99.325,99.28,99.28,481500004.0
2009-03-04 17:58:00,99.28,99.33,99.28,99.325,353900000.0
2009-03-04 17:59:00,99.325,99.4,99.31,99.39,657199999.0
2009-03-04 18:00:00,99.39,99.4,99.365,99.37,1056100000.0
2009-03-04 18:01:00,99.365,99.37,99.36,99.37,524699999.0
2009-03-04 18:02:00,99.37,99.385,99.36,99.375,567499999.0
2009-03-04 18:03:00,99.375,99.38,99.37,99.38,251200000.0
2009-03-04 18:04:00,99.38,99.39,99.38,99.385,205300000.0
2009-03-04 18:05:00,99.385,99.395,99.375,99.395,437600000.0
2009-03-04 18:06:00,99.395,99.395,99.38,99.395,529000001.0
2009-03-04 18:07:00,99.395,99.4,99.365,99.37,739800006.0
2009-03-04 18:08:00,99.375,99.38,99.36,99.365,544100002.0
2009-03-04 18:09:00,99.365,99.38,99.355,99.375,358499998.0
2009-03-04 18:10:00,99.375,99.41,99.365,99.39,513100001.0
2009-03-04 18:11:00,99.395,99.4,99.385,99.39,566799999.0
2009-03-04 18:12:00,99.39,99.39,99.365,99.37,462599997.0
2009-03-04 18:13:00,99.375,99.4,99.375,99.39,960400001.0
2009-03-04 18:14:00,99.39,99.4,99.37,99.38,759099995.0
2009-03-04 18:15:00,99.38,99.39,99.37,99.38,634600000.0
2009-03-04 18:16:00,99.38,99.38,99.37,99.37,504499999.0
2009-03-04 18:17:00,99.37,99.37,99.345,99.35,611400001.0
2009-03-04 18:18:00,99.35,99.355,99.325,99.33,1008600001.0
2009-03-04 18:19:00,99.33,99.35,99.295,99.35,590399999.0
2009-03-04 18:20:00,99.35,99.355,99.315,99.325,677600000.0
2009-03-04 18:21:00,99.325,99.325,99.28,99.3,801200004.0
2009-03-04 18:22:00,99.3,99.31,99.285,99.31,470400003.0
2009-03-04 18:23:00,99.3,99.34,99.28,99.32,557800005.0
2009-03-04 18:24:00,99.325,99.35,99.325,99.345,359600005.0
2009-03-04 18:25:00,99.335,99.35,99.33,99.34,190400001.0
2009-03-04 18:26:00,99.35,99.35,99.325,99.335,358300001.0
2009-03-04 18:27:00,99.34,99.34,99.32,99.325,270400000.0
2009-03-04 18:28:00,99.325,99.325,99.27,99.29,513500000.0
2009-03-04 18:29:00,99.29,99.31,99.25,99.265,595700002.0
2009-03-04 18:30:00,99.265,99.275,99.185,99.26,903500001.0
2009-03-04 18:31:00,99.265,99.31,99.255,99.265,775500005.0
2009-03-04 18:32:00,99.265,99.275,99.245,99.255,478600001.0
2009-03-04 18:33:00,99.26,99.265,99.19,99.195,912500000.0
2009-03-04 18:34:00,99.195,99.205,99.175,99.18,698700008.0
2009-03-04 18:35:00,99.18,99.18,99.125,99.13,693599997.0
2009-03-04 18:36:00,99.135,99.185,99.105,99.175,847399999.0
2009-03-04 18:37:00,99.18,99.225,99.155,99.175,894099999.0
2009-03-04 18:38:00,99.175,99.21,99.15,99.21,685100001.0
2009-03-04 18:39:00,99.215,99.28,99.17,99.27,713700001.0
2009-03-04 18:40:00,99.275,99.28,99.25,99.275,431399998.0
2009-03-04 18:41:00,99.275,99.275,99.19,99.21,1172399998.0
2009-03-04 18:42:00,99.21,99.23,99.2,99.23,596799998.0
2009-03-04 18:43:00,99.24,99.245,99.23,99.235,461199995.0
2009-03-04 18:44:00,99.235,99.265,99.21,99.215,544500001.0
2009-03-04 18:45:00,99.215,99.25,99.21,99.245,512700001.0
2009-03-04 18:46:00,99.245,99.245,99.21,99.225,574599996.0
2009-03-04 18:47:00,99.225,99.225,99.195,99.2,552399997.0
2009-03-04 18:48:00,99.205,99.225,99.195,99.225,352800002.0
2009-03-04 18:49:00,99.225,99.26,99.225,99.25,592200000.0
2009-03-04 18:50:00,99.25,99.29,99.235,99.275,649200004.0
2009-03-04 18:51:00,99.28,99.39,99.27,99.385,675400000.0
2009-03-04 18:52:00,99.38,99.39,99.34,99.36,934500001.0
2009-03-04 18:53:00,99.36,99.37,99.345,99.355,450800001.0
2009-03-04 18:54:00,99.36,99.365,99.345,99.355,435999999.0
2009-03-04 18:55:00,99.35,99.365,99.315,99.315,395400001.0
2009-03-04 18:56:00,99.31,99.32,99.29,99.305,576000001.0
2009-03-04 18:57:00,99.305,99.315,99.265,99.31,866199997.0
2009-03-04 18:58:00,99.31,99.35,99.305,99.345,480500001.0
2009-03-04 18:59:00,99.345,99.35,99.325,99.34,362800001.0
2009-03-04 19:00:00,99.345,99.345,99.28,99.285,454000002.0
2009-03-04 19:01:00,99.285,99.345,99.285,99.345,613899997.0
2009-03-04 19:02:00,99.345,99.36,99.3,99.3,595599997.0
2009-03-04 19:03:00,99.3,99.325,99.3,99.325,279100000.0
2009-03-04 19:04:00,99.325,99.325,99.29,99.29,231600001.0
2009-03-04 19:05:00,99.29,99.305,99.29,99.295,434700000.0
2009-03-04 19:06:00,99.295,99.3,99.28,99.28,664900007.0
2009-03-04 19:07:00,99.275,99.36,99.27,99.335,424200003.0
2009-03-04 19:08:00,99.34,99.35,99.315,99.32,455500001.0
2009-03-04 19:09:00,99.32,99.36,99.305,99.35,484200001.0
2009-03-04 19:10:00,99.35,99.38,99.35,99.355,196000000.0
2009-03-04 19:11:00,99.355,99.365,99.355,99.365,413000005.0
2009-03-04 19:12:00,99.36,99.39,99.36,99.385,226000000.0
2009-03-04 19:13:00,99.385,99.385,99.355,99.36,371799999.0
2009-03-04 19:14:00,99.365,99.38,99.355,99.375,473599995.0
2009-03-04 19:15:00,99.375,99.38,99.36,99.36,416000000.0
2009-03-04 19:16:00,99.36,99.36,99.29,99.32,768099999.0
2009-03-04 19:17:00,99.32,99.33,99.295,99.32,522300000.0
2009-03-04 19:18:00,99.335,99.35,99.305,99.345,603100004.0
2009-03-04 19:19:00,99.345,99.355,99.34,99.345,435500003.0
2009-03-04 19:20:00,99.345,99.375,99.34,99.365,469800001.0
2009-03-04 19:21:00,99.365,99.365,99.345,99.345,276900004.0
2009-03-04 19:22:00,99.345,99.355,99.345,99.345,345600000.0
2009-03-04 19:23:00,99.345,99.36,99.315,99.315,442000001.0
2009-03-04 19:24:00,99.32,99.325,99.295,99.3,316100000.0
2009-03-04 19:25:00,99.295,99.34,99.295,99.315,305200002.0
2009-03-04 19:26:00,99.325,99.325,99.305,99.31,796200006.0
2009-03-04 19:27:00,99.305,99.34,99.305,99.335,198199999.0
2009-03-04 19:28:00,99.33,99.33,99.3,99.315,485300001.0
2009-03-04 19:29:00,99.315,99.345,99.305,99.345,87800000.0
2009-03-04 19:30:00,99.335,99.355,99.33,99.34,271900000.0
2009-03-04 19:31:00,99.335,99.34,99.32,99.32,216400000.0
2009-03-04 19:32:00,99.325,99.335,99.315,99.325,285600000.0
2009-03-04 19:33:00,99.33,99.33,99.315,99.315,117800000.0
2009-03-04 19:34:00,99.315,99.355,99.31,99.355,242200000.0
2009-03-04 19:35:00,99.355,99.355,99.315,99.355,336200001.0
2009-03-04 19:36:00,99.35,99.355,99.29,99.29,680799992.0
2009-03-04 19:37:00,99.29,99.33,99.29,99.32,413000000.0
2009-03-04 19:38:00,99.32,99.335,99.295,99.325,529700004.0
2009-03-04 19:39:00,99.33,99.335,99.295,99.3,411099999.0
2009-03-04 19:40:00,99.3,99.305,99.27,99.28,471200002.0
2009-03-04 19:41:00,99.28,99.29,99.2,99.225,640899999.0
2009-03-04 19:42:00,99.225,99.235,99.2,99.205,527800002.0
2009-03-04 19:43:00,99.205,99.21,99.175,99.175,770599999.0
2009-03-04 19:44:00,99.175,99.185,99.155,99.185,247399998.0
2009-03-04 19:45:00,99.18,99.185,99.18,99.18,211800000.0
2009-03-04 19:46:00,99.18,99.185,99.17,99.18,285800000.0
2009-03-04 19:47:00,99.18,99.21,99.18,99.195,508999997.0
2009-03-04 19:48:00,99.195,99.21,99.195,99.205,303600001.0
2009-03-04 19:49:00,99.205,99.225,99.2,99.22,213500000.0
2009-03-04 19:50:00,99.22,99.22,99.205,99.205,288599997.0
2009-03-04 19:51:00,99.205,99.21,99.205,99.21,76799999.0
2009-03-04 19:52:00,99.21,99.215,99.205,99.215,184399998.0
2009-03-04 19:53:00,99.215,99.235,99.215,99.235,178400000.0
2009-03-04 19:54:00,99.235,99.24,99.235,99.235,218000000.0
2009-03-04 19:55:00,99.235,99.24,99.225,99.235,173999999.0
2009-03-04 19:56:00,99.235,99.235,99.235,99.235,94200000.0
2009-03-04 19:57:00,99.235,99.235,99.215,99.22,88400000.0
2009-03-04 19:58:00,99.215,99.22,99.21,99.22,71400000.0
2009-03-04 19:59:00,99.215,99.255,99.215,99.235,190000000.0
2009-03-04 20:00:00,99.235,99.24,99.23,99.235,52000000.0
2009-03-04 20:01:00,99.23,99.235,99.225,99.23,214800001.0
2009-03-04 20:02:00,99.225,99.275,99.225,99.265,366399999.0
2009-03-04 20:03:00,99.265,99.27,99.23,99.24,78600000.0
2009-03-04 20:04:00,99.24,99.245,99.22,99.225,202300000.0
2009-03-04 20:05:00,99.225,99.24,99.21,99.22,277800000.0
2009-03-04 20:06:00,99.215,99.245,99.215,99.235,126199999.0
2009-03-04 20:07:00,99.24,99.26,99.235,99.245,249099996.0
2009-03-04 20:08:00,99.23,99.23,99.22,99.225,245400000.0
2009-03-04 20:09:00,99.22,99.26,99.21,99.245,213600001.0
2009-03-04 20:10:00,99.245,99.275,99.24,99.275,237000000.0
2009-03-04 20:11:00,99.28,99.28,99.265,99.265,148599999.0
2009-03-04 20:12:00,99.265,99.275,99.255,99.255,163800000.0
2009-03-04 20:13:00,99.265,99.27,99.245,99.26,201900000.0
2009-03-04 20:14:00,99.26,99.265,99.245,99.255,137500000.0
2009-03-04 20:15:00,99.255,99.275,99.255,99.275,149000000.0
2009-03-04 20:16:00,99.27,99.315,99.265,99.28,196000001.0
2009-03-04 20:17:00,99.28,99.315,99.275,99.315,140200001.0
2009-03-04 20:18:00,99.32,99.33,99.305,99.325,155799999.0
2009-03-04 20:19:00,99.325,99.35,99.325,99.335,194199999.0
2009-03-04 20:20:00,99.335,99.335,99.325,99.325,30400000.0
2009-03-04 20:21:00,99.33,99.33,99.315,99.315,156700000.0
2009-03-04 20:22:00,99.315,99.32,99.31,99.31,74800000.0
2009-03-04 20:23:00,99.31,99.315,99.31,99.31,30000000.0
2009-03-04 20:24:00,99.315,99.315,99.315,99.315,31000000.0
2009-03-04 20:25:00,99.315,99.315,99.3,99.31,217900003.0
2009-03-04 20:26:00,99.31,99.31,99.27,99.275,207200000.0
2009-03-04 20:27:00,99.275,99.275,99.27,99.275,69200000.0
2009-03-04 20:28:00,99.275,99.305,99.26,99.285,240800000.0
2009-03-04 20:29:00,99.285,99.285,99.26,99.265,192000000.0
2009-03-04 20:30:00,99.265,99.285,99.265,99.275,251400000.0
2009-03-04 20:31:00,99.275,99.31,99.275,99.305,377800001.0
2009-03-04 20:32:00,99.31,99.31,99.285,99.295,285400000.0
2009-03-04 20:33:00,99.295,99.295,99.26,99.26,44600000.0
2009-03-04 20:34:00,99.26,99.295,99.26,99.29,98200000.0
2009-03-04 20:35:00,99.29,99.305,99.285,99.285,101500000.0
2009-03-04 20:36:00,99.285,99.305,99.275,99.305,138200000.0
2009-03-04 20:37:00,99.3,99.345,99.29,99.305,401400000.0
2009-03-04 20:38:00,99.305,99.305,99.255,99.255,106000000.0
2009-03-04 20:39:00,99.25,99.305,99.245,99.305,154400000.0
2009-03-04 20:40:00,99.31,99.31,99.305,99.305,11400000.0
2009-03-04 20:41:00,99.305,99.34,99.305,99.34,59400000.0
2009-03-04 20:42:00,99.34,99.355,99.335,99.34,77800000.0
2009-03-04 20:43:00,99.33,99.34,99.31,99.33,187800000.0
2009-03-04 20:44:00,99.33,99.355,99.33,99.33,382100000.0
2009-03-04 20:45:00,99.33,99.355,99.33,99.34,155399999.0
2009-03-04 20:46:00,99.34,99.36,99.33,99.33,204400001.0
2009-03-04 20:47:00,99.325,99.325,99.285,99.295,175800000.0
2009-03-04 20:48:00,99.295,99.345,99.295,99.335,79900000.0
2009-03-04 20:49:00,99.335,99.335,99.295,99.315,338800000.0
2009-03-04 20:50:00,99.315,99.325,99.315,99.325,58800000.0
2009-03-04 20:51:00,99.32,99.32,99.295,99.295,73800000.0
2009-03-04 20:52:00,99.3,99.325,99.3,99.325,149599999.0
2009-03-04 20:53:00,99.325,99.33,99.32,99.325,304800000.0
2009-03-04 20:54:00,99.325,99.325,99.305,99.31,204600000.0
2009-03-04 20:55:00,99.31,99.33,99.3,99.32,142000001.0
2009-03-04 20:56:00,99.32,99.32,99.305,99.31,310400000.0
2009-03-04 20:57:00,99.315,99.32,99.315,99.32,110999999.0
2009-03-04 20:58:00,99.315,99.33,99.31,99.32,218599999.0
2009-03-04 20:59:00,99.32,99.33,99.32,99.325,157800000.0
2009-03-04 21:00:00,99.325,99.34,99.3,99.325,284000000.0
2009-03-04 21:01:00,99.33,99.34,99.325,99.325,135700000.0
2009-03-04 21:02:00,99.33,99.33,99.305,99.33,147700001.0
2009-03-04 21:03:00,99.33,99.355,99.325,99.345,327400000.0
2009-03-04 21:04:00,99.35,99.35,99.335,99.335,135800000.0
2009-03-04 21:05:00,99.335,99.38,99.325,99.38,240799999.0
2009-03-04 21:06:00,99.38,99.385,99.365,99.37,270500000.0
2009-03-04 21:07:00,99.375,99.395,99.37,99.375,115800000.0
2009-03-04 21:08:00,99.375,99.41,99.375,99.41,451099999.0
2009-03-04 21:09:00,99.41,99.41,99.385,99.405,242200000.0
2009-03-04 21:10:00,99.405,99.405,99.4,99.405,125400000.0
2009-03-04 21:11:00,99.405,99.405,99.38,99.38,582700001.0
2009-03-04 21:12:00,99.38,99.39,99.37,99.37,449699998.0
2009-03-04 21:13:00,99.37,99.37,99.35,99.35,286500000.0
2009-03-04 21:14:00,99.35,99.36,99.33,99.335,177200000.0
2009-03-04 21:15:00,99.335,99.35,99.32,99.325,163200000.0
2009-03-04 21:16:00,99.32,99.34,99.315,99.325,446599996.0
2009-03-04 21:17:00,99.335,99.35,99.315,99.315,286800001.0
2009-03-04 21:18:00,99.315,99.32,99.315,99.315,34800000.0
2009-03-04 21:19:00,99.305,99.31,99.27,99.28,270400001.0
2009-03-04 21:20:00,99.285,99.29,99.25,99.255,288500000.0
2009-03-04 21:21:00,99.26,99.265,99.235,99.235,198400000.0
2009-03-04 21:22:00,99.24,99.24,99.23,99.23,99999999.0
2009-03-04 21:23:00,99.23,99.245,99.23,99.245,190400000.0
2009-03-04 21:24:00,99.25,99.295,99.245,99.275,276299999.0
2009-03-04 21:25:00,99.28,99.325,99.275,99.3,216800000.0
2009-03-04 21:26:00,99.3,99.3,99.265,99.265,99200000.0
2009-03-04 21:27:00,99.26,99.265,99.23,99.26,240800000.0
2009-03-04 21:28:00,99.26,99.26,99.25,99.255,102499999.0
2009-03-04 21:29:00,99.265,99.295,99.265,99.28,145600001.0
2009-03-04 21:30:00,99.28,99.31,99.28,99.29,245700000.0
2009-03-04 21:31:00,99.29,99.31,99.29,99.3,93000000.0
2009-03-04 21:32:00,99.3,99.3,99.26,99.265,205800000.0
2009-03-04 21:33:00,99.275,99.275,99.265,99.275,92600000.0
2009-03-04 21:34:00,99.28,99.3,99.275,99.285,228400000.0
2009-03-04 21:35:00,99.285,99.29,99.265,99.27,326400000.0
2009-03-04 21:36:00,99.265,99.295,99.265,99.285,147400000.0
2009-03-04 21:37:00,99.285,99.29,99.275,99.285,116599999.0
2009-03-04 21:38:00,99.285,99.33,99.285,99.315,390600001.0
2009-03-04 21:39:00,99.315,99.345,99.3,99.325,412400001.0
2009-03-04 21:40:00,99.325,99.33,99.305,99.305,246600000.0
2009-03-04 21:41:00,99.305,99.315,99.3,99.315,91200000.0
2009-03-04 21:42:00,99.315,99.325,99.31,99.315,212000000.0
2009-03-04 21:43:00,99.315,99.315,99.285,99.305,122000000.0
2009-03-04 21:44:00,99.305,99.31,99.295,99.31,255400001.0
2009-03-04 21:45:00,99.31,99.33,99.305,99.305,332799999.0
2009-03-04 21:46:00,99.3,99.31,99.295,99.3,87400000.0
2009-03-04 21:47:00,99.305,99.31,99.27,99.27,129200000.0
2009-03-04 21:48:00,99.27,99.31,99.27,99.305,148100000.0
2009-03-04 21:49:00,99.295,99.3,99.275,99.275,131800000.0
2009-03-04 21:50:00,99.28,99.305,99.275,99.295,168600000.0
2009-03-04 21:51:00,99.295,99.3,99.285,99.295,125600000.0
2009-03-04 21:52:00,99.295,99.31,99.29,99.295,187400001.0
2009-03-04 21:53:00,99.295,99.305,99.29,99.3,146600000.0
2009-03-04 21:54:00,99.295,99.305,99.29,99.305,47000000.0
2009-03-04 21:55:00,99.31,99.31,99.28,99.285,133800000.0
2009-03-04 21:56:00,99.285,99.3,99.275,99.275,206200000.0
2009-03-04 21:57:00,99.275,99.285,99.245,99.245,238000000.0
2009-03-04 21:58:00,99.245,99.265,99.23,99.255,371399999.0
2009-03-04 21:59:00,99.245,99.245,99.175,99.22,408900000.0
2009-03-04 22:00:00,99.225,99.23,99.185,99.215,272700000.0
2009-03-04 22:01:00,99.215,99.23,99.215,99.225,441199999.0
2009-03-04 22:02:00,99.215,99.23,99.215,99.22,253199999.0
2009-03-04 22:03:00,99.215,99.215,99.215,99.215,80100000.0
2009-03-04 22:04:00,99.215,99.255,99.215,99.24,380400002.0
2009-03-04 22:05:00,99.235,99.26,99.235,99.235,296099999.0
2009-03-04 22:06:00,99.235,99.27,99.235,99.265,424400002.0
2009-03-04 22:07:00,99.265,99.27,99.26,99.265,153800000.0
2009-03-04 22:08:00,99.265,99.265,99.255,99.26,110399999.0
2009-03-04 22:09:00,99.255,99.29,99.255,99.27,121499999.0
2009-03-04 22:10:00,99.28,99.29,99.275,99.275,408599998.0
2009-03-04 22:11:00,99.275,99.295,99.245,99.245,350999998.0
2009-03-04 22:12:00,99.255,99.265,99.245,99.26,221599999.0
2009-03-04 22:13:00,99.255,99.265,99.245,99.26,250799999.0
2009-03-04 22:14:00,99.26,99.27,99.255,99.27,152400000.0
2009-03-04 22:15:00,99.265,99.265,99.245,99.255,168200000.0
2009-03-04 22:16:00,99.255,99.265,99.25,99.255,322000000.0
2009-03-04 22:17:00,99.255,99.27,99.24,99.25,444600003.0
2009-03-04 22:18:00,99.25,99.255,99.23,99.24,169800000.0
2009-03-04 22:19:00,99.24,99.24,99.225,99.225,127200000.0
2009-03-04 22:20:00,99.225,99.23,99.195,99.21,330200002.0
2009-03-04 22:21:00,99.21,99.23,99.21,99.225,162400000.0
2009-03-04 22:22:00,99.225,99.24,99.215,99.215,116300000.0
2009-03-04 22:23:00,99.215,99.23,99.215,99.225,100600000.0
2009-03-04 22:24:00,99.225,99.225,99.21,99.21,311799998.0
2009-03-04 22:25:00,99.21,99.225,99.21,99.225,113300000.0
2009-03-04 22:26:00,99.225,99.225,99.21,99.215,117000000.0
2009-03-04 22:27:00,99.215,99.23,99.215,99.225,96600000.0
2009-03-04 22:28:00,99.22,99.225,99.215,99.215,111399999.0
2009-03-04 22:29:00,99.22,99.235,99.215,99.225,140399999.0
2009-03-04 22:30:00,99.225,99.225,99.205,99.21,353000000.0
2009-03-04 22:31:00,99.21,99.22,99.21,99.22,146600001.0
2009-03-04 22:32:00,99.22,99.23,99.205,99.215,195400000.0
2009-03-04 22:33:00,99.215,99.215,99.205,99.215,15600000.0
2009-03-04 22:34:00,99.215,99.215,99.185,99.205,331000003.0
2009-03-04 22:35:00,99.21,99.21,99.195,99.195,303200001.0
2009-03-04 22:36:00,99.205,99.215,99.2,99.215,443600000.0
2009-03-04 22:37:00,99.2,99.22,99.195,99.21,559400001.0
2009-03-04 22:38:00,99.21,99.22,99.21,99.21,357200000.0
2009-03-04 22:39:00,99.21,99.23,99.205,99.22,564400001.0
2009-03-04 22:40:00,99.22,99.235,99.21,99.21,620299999.0
2009-03-04 22:41:00,99.21,99.21,99.19,99.2,225000002.0
2009-03-04 22:42:00,99.2,99.215,99.2,99.2,265600002.0
2009-03-04 22:43:00,99.2,99.22,99.19,99.195,216199997.0
2009-03-04 22:44:00,99.19,99.21,99.185,99.19,457599998.0
2009-03-04 22:45:00,99.2,99.21,99.2,99.21,349400003.0
2009-03-04 22:46:00,99.205,99.21,99.195,99.2,534000005.0
2009-03-04 22:47:00,99.2,99.2,99.16,99.16,371600000.0
2009-03-04 22:48:00,99.16,99.17,99.155,99.155,290799997.0
2009-03-04 22:49:00,99.16,99.175,99.145,99.145,445600000.0
2009-03-04 22:50:00,99.14,99.155,99.13,99.14,447799999.0
2009-03-04 22:51:00,99.145,99.145,99.09,99.105,354400001.0
2009-03-04 22:52:00,99.1,99.11,99.08,99.09,162599998.0
2009-03-04 22:53:00,99.09,99.09,99.08,99.085,108600001.0
2009-03-04 22:54:00,99.085,99.085,99.065,99.085,475899999.0
2009-03-04 22:55:00,99.085,99.115,99.06,99.06,516399998.0
2009-03-04 22:56:00,99.055,99.085,99.055,99.085,263800001.0
2009-03-04 22:57:00,99.085,99.1,99.085,99.09,219600000.0
2009-03-04 22:58:00,99.095,99.1,99.07,99.07,364299999.0
2009-03-04 22:59:00,99.07,99.07,99.05,99.07,422199999.0
2009-03-04 23:00:00,99.055,99.09,99.055,99.075,353599999.0
2009-03-04 23:01:00,99.075,99.1,99.075,99.1,190800000.0
2009-03-04 23:02:00,99.1,99.1,99.055,99.06,281800000.0
2009-03-04 23:03:00,99.06,99.075,99.06,99.075,177900000.0
2009-03-04 23:04:00,99.07,99.075,99.055,99.055,183600000.0
2009-03-04 23:05:00,99.065,99.07,99.065,99.07,154400000.0
2009-03-04 23:06:00,99.07,99.08,99.065,99.075,101800000.0
2009-03-04 23:07:00,99.08,99.08,99.06,99.06,193900000.0
2009-03-04 23:08:00,99.06,99.095,99.06,99.09,291799999.0
2009-03-04 23:09:00,99.09,99.09,99.05,99.06,267799998.0
2009-03-04 23:10:00,99.07,99.08,99.06,99.065,51400000.0
2009-03-04 23:11:00,99.065,99.065,99.055,99.055,84500000.0
2009-03-04 23:12:00,99.055,99.065,99.045,99.065,185300001.0
2009-03-04 23:13:00,99.065,99.065,99.06,99.065,44000000.0
2009-03-04 23:14:00,99.065,99.075,99.055,99.075,315499998.0
2009-03-04 23:15:00,99.075,99.115,99.07,99.115,336599996.0
2009-03-04 23:16:00,99.115,99.13,99.11,99.13,297500004.0
2009-03-04 23:17:00,99.13,99.14,99.115,99.125,340700001.0
2009-03-04 23:18:00,99.125,99.125,99.1,99.11,397400000.0
2009-03-04 23:19:00,99.11,99.115,99.105,99.105,195600000.0
2009-03-04 23:20:00,99.1,99.105,99.095,99.1,60199999.0
2009-03-04 23:21:00,99.1,99.1,99.065,99.07,251699999.0
2009-03-04 23:22:00,99.075,99.085,99.065,99.08,273800002.0
2009-03-04 23:23:00,99.095,99.11,99.095,99.105,237800001.0
2009-03-04 23:24:00,99.1,99.11,99.08,99.09,253299999.0
2009-03-04 23:25:00,99.095,99.1,99.085,99.085,293400000.0
2009-03-04 23:26:00,99.075,99.08,99.06,99.06,298100000.0
2009-03-04 23:27:00,99.06,99.08,99.045,99.045,249400000.0
2009-03-04 23:28:00,99.06,99.065,99.01,99.04,468500000.0
2009-03-04 23:29:00,99.04,99.04,99.02,99.03,317400000.0
2009-03-04 23:30:00,99.03,99.055,99.02,99.02,340900000.0
2009-03-04 23:31:00,99.02,99.055,99.01,99.045,509500004.0
2009-03-04 23:32:00,99.045,99.045,99.025,99.03,67000000.0
2009-03-04 23:33:00,99.03,99.055,99.03,99.04,189400000.0
2009-03-04 23:34:00,99.035,99.035,99.02,99.02,137800001.0
2009-03-04 23:35:00,99.02,99.025,99.015,99.025,129000000.0
2009-03-04 23:36:00,99.025,99.04,99.02,99.035,187400000.0
2009-03-04 23:37:00,99.035,99.04,99.035,99.04,33600000.0
2009-03-04 23:38:00,99.04,99.055,99.04,99.04,58200000.0
2009-03-04 23:39:00,99.04,99.05,99.035,99.04,39700000.0
2009-03-04 23:40:00,99.04,99.045,99.04,99.045,77000000.0
2009-03-04 23:41:00,99.045,99.05,99.01,99.015,223900000.0
2009-03-04 23:42:00,99.02,99.02,98.955,98.985,371400000.0
2009-03-04 23:43:00,98.99,99.025,98.99,99.015,172700000.0
2009-03-04 23:44:00,99.015,99.025,99.0,99.02,199600000.0
2009-03-04 23:45:00,99.02,99.02,98.995,99.0,167600000.0
2009-03-04 23:46:00,99.0,99.01,98.985,98.995,259400000.0
2009-03-04 23:47:00,99.0,99.02,98.99,99.01,200000000.0
2009-03-04 23:48:00,99.02,99.02,98.995,98.995,73800000.0
2009-03-04 23:49:00,99.0,99.005,98.995,99.0,235800001.0
2009-03-04 23:50:00,99.005,99.01,98.99,98.99,582000000.0
2009-03-04 23:51:00,98.99,99.025,98.985,98.995,467000000.0
2009-03-04 23:52:00,98.995,99.0,98.925,98.93,627200000.0
2009-03-04 23:53:00,98.94,98.975,98.94,98.975,266000000.0
2009-03-04 23:54:00,98.975,99.055,98.975,99.055,317200001.0
2009-03-04 23:55:00,99.085,99.11,99.06,99.105,401100001.0
2009-03-04 23:56:00,99.1,99.145,99.075,99.145,329500000.0
2009-03-04 23:57:00,99.14,99.16,99.13,99.14,287800000.0
2009-03-04 23:58:00,99.135,99.155,99.13,99.14,288000000.0
2009-03-04 23:59:00,99.155,99.17,99.135,99.145,169599999.0
2009-03-05 00:00:00,99.15,99.165,99.07,99.165,294799999.0
2009-03-05 00:01:00,99.165,99.18,99.085,99.145,134800000.0
2009-03-05 00:02:00,99.145,99.145,99.095,99.095,92800000.0
2009-03-05 00:03:00,99.105,99.125,99.095,99.1,143199999.0
2009-03-05 00:04:00,99.1,99.11,99.095,99.1,30600000.0
2009-03-05 00:05:00,99.085,99.11,99.085,99.095,104000000.0
2009-03-05 00:06:00,99.095,99.105,99.095,99.105,66399999.0
2009-03-05 00:07:00,99.095,99.095,99.075,99.08,145400001.0
2009-03-05 00:08:00,99.075,99.075,99.065,99.065,95200000.0
2009-03-05 00:09:00,99.07,99.075,99.06,99.06,93200000.0
2009-03-05 00:10:00,99.065,99.07,99.065,99.07,21200000.0
2009-03-05 00:11:00,99.065,99.065,99.065,99.065,5000000.0
2009-03-05 00:12:00,99.065,99.065,99.065,99.065,4200000.0
2009-03-05 00:13:00,99.07,99.075,99.07,99.075,19200000.0
2009-03-05 00:14:00,99.075,99.075,99.07,99.07,33200000.0
2009-03-05 00:15:00,99.075,99.075,99.075,99.075,19800000.0
2009-03-05 00:16:00,99.08,99.08,99.07,99.075,145800000.0
2009-03-05 00:17:00,99.07,99.07,99.065,99.065,45000000.0
2009-03-05 00:18:00,99.065,99.075,99.065,99.065,13000000.0
2009-03-05 00:19:00,99.07,99.08,99.07,99.075,41800000.0
2009-03-05 00:20:00,99.08,99.08,99.075,99.075,105199998.0
2009-03-05 00:21:00,99.075,99.075,99.065,99.065,104200000.0
2009-03-05 00:22:00,99.065,99.07,99.065,99.065,118000000.0
2009-03-05 00:23:00,99.065,99.065,99.065,99.065,46000000.0
2009-03-05 00:24:00,99.065,99.075,99.06,99.075,112000000.0
2009-03-05 00:25:00,99.075,99.075,99.065,99.07,133300000.0
2009-03-05 00:26:00,99.07,99.07,99.07,99.07,26800000.0
2009-03-05 00:27:00,99.075,99.085,99.075,99.08,110000000.0
2009-03-05 00:28:00,99.08,99.08,99.08,99.08,9400000.0
2009-03-05 00:29:00,99.085,99.09,99.085,99.09,47200000.0
2009-03-05 00:30:00,99.095,99.1,99.09,99.1,43400000.0
2009-03-05 00:31:00,99.095,99.14,99.095,99.14,42400000.0
2009-03-05 00:32:00,99.14,99.145,99.135,99.135,120400000.0
2009-03-05 00:33:00,99.135,99.165,99.135,99.165,68600000.0
2009-03-05 00:34:00,99.175,99.195,99.16,99.18,57400000.0
2009-03-05 00:35:00,99.18,99.2,99.18,99.2,91800000.0
2009-03-05 00:36:00,99.195,99.2,99.185,99.19,165200001.0
2009-03-05 00:37:00,99.19,99.19,99.17,99.17,91400000.0
2009-03-05 00:38:00,99.17,99.17,99.17,99.17,2000000.0
2009-03-05 00:39:00,99.17,99.17,99.11,99.125,258800000.0
2009-03-05 00:40:00,99.14,99.14,99.11,99.135,109400000.0
2009-03-05 00:41:00,99.135,99.135,99.125,99.125,105000000.0
2009-03-05 00:42:00,99.125,99.125,99.075,99.105,176600000.0
2009-03-05 00:43:00,99.11,99.13,99.11,99.115,36400000.0
2009-03-05 00:44:00,99.115,99.12,99.115,99.12,6800000.0
2009-03-05 00:45:00,99.115,99.115,99.115,99.115,10800000.0
2009-03-05 00:46:00,99.115,99.115,99.115,99.115,5000000.0
2009-03-05 00:47:00,99.115,99.12,99.115,99.115,12400000.0
2009-03-05 00:48:00,99.11,99.11,99.105,99.105,9200000.0
2009-03-05 00:49:00,99.115,99.12,99.115,99.115,14800000.0
2009-03-05 00:50:00,99.105,99.105,99.105,99.105,4200000.0
2009-03-05 00:51:00,99.115,99.115,99.115,99.115,3000000.0
2009-03-05 00:52:00,99.105,99.105,99.105,99.105,4200000.0
2009-03-05 00:53:00,99.001,99.001,98.986,98.991,1000000.0
2009-03-05 00:54:00,99.12,99.12,99.12,99.12,1000000.0
2009-03-05 00:55:00,99.115,99.125,99.115,99.12,39800000.0
2009-03-05 00:56:00,99.12,99.12,99.115,99.12,11000000.0
2009-03-05 00:57:00,99.125,99.135,99.12,99.12,110600000.0
2009-03-05 00:58:00,99.12,99.145,99.11,99.145,193400001.0
2009-03-05 00:59:00,99.14,99.14,99.14,99.14,86000000.0
2009-03-05 01:00:00,99.14,99.175,99.13,99.16,202600000.0
2009-03-05 01:01:00,99.155,99.17,99.155,99.155,222200001.0
2009-03-05 01:02:00,99.155,99.16,99.14,99.14,26800000.0
2009-03-05 01:03:00,99.13,99.14,99.125,99.14,52600000.0
2009-03-05 01:04:00,99.135,99.155,99.135,99.135,66400000.0
2009-03-05 01:05:00,99.15,99.16,99.125,99.16,100000000.0
2009-03-05 01:06:00,99.145,99.16,99.145,99.155,50600000.0
2009-03-05 01:07:00,99.155,99.165,99.155,99.16,51400000.0
2009-03-05 01:08:00,99.16,99.165,99.145,99.16,66500000.0
2009-03-05 01:09:00,99.16,99.16,99.16,99.16,4200000.0
2009-03-05 01:10:00,99.16,99.16,99.16,99.16,9200000.0
2009-03-05 01:11:00,99.16,99.16,99.15,99.15,33400000.0
2009-03-05 01:12:00,99.15,99.15,99.15,99.15,4200000.0
2009-03-05 01:13:00,99.155,99.155,99.155,99.155,41800000.0
2009-03-05 01:14:00,99.155,99.17,99.14,99.14,92800000.0
2009-03-05 01:15:00,99.135,99.155,99.135,99.155,36800000.0
2009-03-05 01:16:00,99.155,99.16,99.15,99.155,99200000.0
2009-03-05 01:17:00,99.155,99.175,99.14,99.145,106400000.0
2009-03-05 01:18:00,99.155,99.155,99.15,99.15,9000000.0
2009-03-05 01:19:00,99.15,99.15,99.125,99.125,161900000.0
2009-03-05 01:20:00,99.125,99.15,99.12,99.14,229400000.0
2009-03-05 01:21:00,99.135,99.135,99.105,99.12,210800000.0
2009-03-05 01:22:00,99.125,99.125,99.105,99.12,176600000.0
2009-03-05 01:23:00,99.12,99.12,99.115,99.12,98399998.0
2009-03-05 01:24:00,99.11,99.11,99.105,99.11,54200000.0
2009-03-05 01:25:00,99.11,99.12,99.095,99.105,102800001.0
2009-03-05 01:26:00,99.105,99.11,99.105,99.11,23200000.0
2009-03-05 01:27:00,99.105,99.11,99.1,99.105,126600000.0
2009-03-05 01:28:00,99.11,99.11,99.09,99.09,26800000.0
2009-03-05 01:29:00,99.095,99.095,99.06,99.06,177700000.0
2009-03-05 01:30:00,99.065,99.065,99.015,99.015,483599999.0
2009-03-05 01:31:00,99.02,99.045,99.02,99.04,122800000.0
2009-03-05 01:32:00,99.035,99.04,99.025,99.03,66200000.0
2009-03-05 01:33:00,99.025,99.025,98.945,98.965,447600001.0
2009-03-05 01:34:00,98.97,99.03,98.955,99.02,282200000.0
2009-03-05 01:35:00,99.02,99.02,98.955,98.985,354900000.0
2009-03-05 01:36:00,98.985,98.985,98.955,98.965,333199996.0
2009-03-05 01:37:00,98.97,99.005,98.97,98.985,91200000.0
2009-03-05 01:38:00,98.99,98.99,98.985,98.985,52800000.0
2009-03-05 01:39:00,98.985,98.995,98.95,98.95,479000000.0
2009-03-05 01:40:00,98.955,98.96,98.945,98.96,227400001.0
2009-03-05 01:41:00,98.955,98.96,98.955,98.955,141000000.0
2009-03-05 01:42:00,98.955,98.955,98.935,98.94,227800002.0
2009-03-05 01:43:00,98.94,98.95,98.94,98.95,59800000.0
2009-03-05 01:44:00,98.95,98.965,98.95,98.955,132000000.0
2009-03-05 01:45:00,98.955,98.97,98.95,98.965,298200000.0
2009-03-05 01:46:00,99.226,99.231,99.216,99.221,142600000.0
2009-03-05 01:47:00,98.965,98.98,98.96,98.98,142600000.0
2009-03-05 01:48:00,98.98,98.99,98.975,98.98,261800000.0
2009-03-05 01:49:00,98.985,99.01,98.985,99.005,357400000.0
2009-03-05 01:50:00,99.005,99.025,98.98,98.985,434400002.0
2009-03-05 01:51:00,98.985,99.025,98.97,99.02,155400000.0
2009-03-05 01:52:00,99.025,99.03,98.995,99.005,95800000.0
2009-03-05 01:53:00,99.005,99.015,98.995,99.0,180600000.0
2009-03-05 01:54:00,99.0,99.025,98.99,99.02,280600000.0
2009-03-05 01:55:00,99.02,99.02,99.0,99.0,171199998.0
2009-03-05 01:56:00,99.0,99.0,98.985,99.0,175399995.0
2009-03-05 01:57:00,99.0,99.01,98.99,99.01,71999998.0
2009-03-05 01:58:00,99.01,99.06,99.01,99.02,438199994.0
2009-03-05 01:59:00,99.025,99.03,99.005,99.02,234200000.0
2009-03-05 02:00:00,99.015,99.035,98.995,99.02,447800005.0
2009-03-05 02:01:00,99.025,99.025,98.99,98.995,550699999.0
2009-03-05 02:02:00,98.995,99.005,98.95,98.95,580999999.0
2009-03-05 02:03:00,98.95,98.95,98.89,98.93,995000001.0
2009-03-05 02:04:00,98.93,98.965,98.93,98.96,271600000.0
2009-03-05 02:05:00,98.96,99.0,98.96,98.985,325600000.0
2009-03-05 02:06:00,98.99,98.99,98.96,98.975,354800000.0
2009-03-05 02:07:00,98.975,99.04,98.955,99.035,276700000.0
2009-03-05 02:08:00,99.035,99.045,99.01,99.04,265300000.0
2009-03-05 02:09:00,99.035,99.09,99.035,99.08,270800000.0
2009-03-05 02:10:00,99.08,99.09,99.075,99.09,114600000.0
2009-03-05 02:11:00,99.09,99.165,99.09,99.145,230300000.0
2009-03-05 02:12:00,99.145,99.145,99.115,99.135,417600000.0
2009-03-05 02:13:00,99.13,99.15,99.13,99.14,280500000.0
2009-03-05 02:14:00,99.14,99.205,99.13,99.19,432800003.0
2009-03-05 02:15:00,99.19,99.205,99.18,99.2,265800000.0
2009-03-05 02:16:00,99.2,99.205,99.165,99.175,382999994.0
2009-03-05 02:17:00,99.175,99.2,99.175,99.185,322200000.0
2009-03-05 02:18:00,99.185,99.19,99.165,99.18,388999994.0
2009-03-05 02:19:00,99.19,99.19,99.155,99.16,256600003.0
2009-03-05 02:20:00,99.17,99.205,99.16,99.2,476799997.0
2009-03-05 02:21:00,99.195,99.2,99.18,99.2,158800000.0
2009-03-05 02:22:00,99.195,99.195,99.165,99.165,243200004.0
2009-03-05 02:23:00,99.175,99.19,99.165,99.18,237799999.0
2009-03-05 02:24:00,99.18,99.19,99.165,99.18,310200001.0
2009-03-05 02:25:00,99.18,99.18,99.17,99.17,242000001.0
2009-03-05 02:26:00,99.17,99.175,99.155,99.155,212000001.0
2009-03-05 02:27:00,99.155,99.16,99.15,99.16,109600000.0
2009-03-05 02:28:00,99.16,99.18,99.145,99.175,213599999.0
2009-03-05 02:29:00,99.175,99.185,99.175,99.175,98599999.0
2009-03-05 02:30:00,99.18,99.26,99.175,99.25,618600001.0
2009-03-05 02:31:00,99.25,99.27,99.21,99.215,515899997.0
2009-03-05 02:32:00,99.215,99.215,99.195,99.2,194100000.0
2009-03-05 02:33:00,99.205,99.225,99.195,99.22,410599999.0
2009-03-05 02:34:00,99.22,99.25,99.2,99.23,613900003.0
2009-03-05 02:35:00,99.23,99.23,99.205,99.23,453400001.0
2009-03-05 02:36:00,99.235,99.245,99.215,99.215,342600000.0
2009-03-05 02:37:00,99.215,99.23,99.215,99.225,117800000.0
2009-03-05 02:38:00,99.225,99.225,99.2,99.2,270199998.0
2009-03-05 02:39:00,99.2,99.215,99.2,99.205,132600000.0
2009-03-05 02:40:00,99.22,99.26,99.215,99.245,521599999.0
2009-03-05 02:41:00,99.245,99.26,99.205,99.215,437400000.0
2009-03-05 02:42:00,99.215,99.22,99.205,99.215,364999995.0
2009-03-05 02:43:00,99.215,99.225,99.19,99.215,561200000.0
2009-03-05 02:44:00,99.21,99.23,99.21,99.21,329800000.0
2009-03-05 02:45:00,99.21,99.24,99.195,99.23,298800002.0
2009-03-05 02:46:00,99.24,99.24,99.225,99.23,274700000.0
2009-03-05 02:47:00,99.23,99.23,99.215,99.22,165800000.0
2009-03-05 02:48:00,99.22,99.23,99.21,99.225,420400001.0
2009-03-05 02:49:00,99.225,99.235,99.22,99.235,149600000.0
2009-03-05 02:50:00,99.235,99.25,99.23,99.24,285600000.0
2009-03-05 02:51:00,99.235,99.26,99.23,99.25,422400002.0
2009-03-05 02:52:00,99.25,99.26,99.24,99.25,291600000.0
2009-03-05 02:53:00,99.245,99.255,99.24,99.25,420000001.0
2009-03-05 02:54:00,99.25,99.3,99.235,99.245,941400007.0
2009-03-05 02:55:00,99.235,99.285,99.235,99.27,415000000.0
2009-03-05 02:56:00,99.265,99.28,99.26,99.275,304600000.0
2009-03-05 02:57:00,99.27,99.28,99.235,99.235,370100000.0
2009-03-05 02:58:00,99.23,99.25,99.22,99.245,264100000.0
2009-03-05 02:59:00,99.24,99.28,99.24,99.28,214800000.0
2009-03-05 03:00:00,99.28,99.29,99.27,99.27,311800002.0
2009-03-05 03:01:00,99.27,99.28,99.25,99.26,303299999.0
2009-03-05 03:02:00,99.26,99.265,99.245,99.245,471400000.0
2009-03-05 03:03:00,99.245,99.27,99.245,99.27,203200000.0
2009-03-05 03:04:00,99.27,99.3,99.245,99.25,525300002.0
2009-03-05 03:05:00,99.255,99.265,99.245,99.26,236000000.0
2009-03-05 03:06:00,99.26,99.265,99.245,99.255,284799998.0
2009-03-05 03:07:00,99.255,99.265,99.245,99.26,295000000.0
2009-03-05 03:08:00,99.265,99.275,99.235,99.255,385400000.0
2009-03-05 03:09:00,99.26,99.265,99.24,99.25,317100001.0
2009-03-05 03:10:00,99.25,99.25,99.245,99.245,200599998.0
2009-03-05 03:11:00,99.25,99.26,99.23,99.23,515600000.0
2009-03-05 03:12:00,99.23,99.24,99.21,99.22,449600000.0
2009-03-05 03:13:00,99.22,99.255,99.215,99.235,206600000.0
2009-03-05 03:14:00,99.24,99.27,99.23,99.26,387500000.0
2009-03-05 03:15:00,99.26,99.275,99.26,99.26,280600001.0
2009-03-05 03:16:00,99.26,99.275,99.26,99.265,347200001.0
2009-03-05 03:17:00,99.27,99.27,99.23,99.25,557199999.0
2009-03-05 03:18:00,99.25,99.265,99.245,99.25,299000000.0
2009-03-05 03:19:00,99.26,99.27,99.26,99.27,332200001.0
2009-03-05 03:20:00,99.255,99.26,99.245,99.25,314800001.0
2009-03-05 03:21:00,99.25,99.25,99.245,99.25,146599999.0
2009-03-05 03:22:00,99.25,99.27,99.25,99.27,361400000.0
2009-03-05 03:23:00,99.27,99.28,99.265,99.275,273600000.0
2009-03-05 03:24:00,99.275,99.29,99.27,99.29,267400000.0
2009-03-05 03:25:00,99.285,99.3,99.275,99.28,275200001.0
2009-03-05 03:26:00,99.275,99.33,99.275,99.33,374400000.0
2009-03-05 03:27:00,99.33,99.38,99.325,99.33,379200000.0
2009-03-05 03:28:00,99.335,99.355,99.33,99.34,505600002.0
2009-03-05 03:29:00,99.34,99.36,99.34,99.35,248800001.0
2009-03-05 03:30:00,99.35,99.365,99.345,99.355,387900000.0
2009-03-05 03:31:00,99.355,99.36,99.35,99.35,183400000.0
2009-03-05 03:32:00,99.36,99.365,99.35,99.36,200000000.0
2009-03-05 03:33:00,99.36,99.36,99.33,99.33,244799999.0
2009-03-05 03:34:00,99.33,99.34,99.31,99.33,198700000.0
2009-03-05 03:35:00,99.33,99.33,99.325,99.325,12600000.0
2009-03-05 03:36:00,99.325,99.33,99.32,99.325,166000000.0
2009-03-05 03:37:00,99.32,99.33,99.315,99.32,183000000.0
2009-03-05 03:38:00,99.32,99.325,99.305,99.31,174800001.0
2009-03-05 03:39:00,99.31,99.315,99.31,99.31,86600000.0
2009-03-05 03:40:00,99.315,99.32,99.285,99.315,328400000.0
2009-03-05 03:41:00,99.32,99.32,99.31,99.315,273000000.0
2009-03-05 03:42:00,99.315,99.315,99.295,99.31,391800000.0
2009-03-05 03:43:00,99.305,99.31,99.3,99.3,266200000.0
2009-03-05 03:44:00,99.3,99.31,99.29,99.31,334600001.0
2009-03-05 03:45:00,99.31,99.32,99.3,99.315,213800000.0
2009-03-05 03:46:00,99.31,99.335,99.305,99.33,399200000.0
2009-03-05 03:47:00,99.33,99.365,99.32,99.35,353399998.0
2009-03-05 03:48:00,99.35,99.35,99.33,99.34,358000000.0
2009-03-05 03:49:00,99.33,99.33,99.305,99.32,515600002.0
2009-03-05 03:50:00,99.315,99.325,99.3,99.32,562199999.0
2009-03-05 03:51:00,99.32,99.325,99.31,99.32,299200000.0
2009-03-05 03:52:00,99.32,99.33,99.31,99.31,434000002.0
2009-03-05 03:53:00,99.315,99.315,99.3,99.305,500199999.0
2009-03-05 03:54:00,99.305,99.315,99.27,99.31,460100001.0
2009-03-05 03:55:00,99.31,99.31,99.285,99.295,194200000.0
2009-03-05 03:56:00,99.295,99.3,99.285,99.295,203200000.0
2009-03-05 03:57:00,99.29,99.33,99.28,99.33,381400000.0
2009-03-05 03:58:00,99.315,99.37,99.315,99.36,497299997.0
2009-03-05 03:59:00,99.36,99.38,99.35,99.38,351400000.0
2009-03-05 04:00:00,99.38,99.38,99.36,99.37,431900000.0
2009-03-05 04:01:00,99.37,99.41,99.36,99.405,601899999.0
2009-03-05 04:02:00,99.41,99.43,99.395,99.395,1193000004.0
2009-03-05 04:03:00,99.4,99.43,99.4,99.41,1013700004.0
2009-03-05 04:04:00,99.41,99.41,99.395,99.405,417799996.0
2009-03-05 04:05:00,99.4,99.4,99.36,99.37,481899998.0
2009-03-05 04:06:00,99.365,99.365,99.35,99.365,306700001.0
2009-03-05 04:07:00,99.36,99.36,99.35,99.355,263899995.0
2009-03-05 04:08:00,99.35,99.365,99.345,99.345,417599998.0
2009-03-05 04:09:00,99.35,99.35,99.28,99.295,749100001.0
2009-03-05 04:10:00,99.295,99.32,99.29,99.3,740900003.0
2009-03-05 04:11:00,99.295,99.31,99.28,99.295,716399997.0
2009-03-05 04:12:00,99.295,99.295,99.28,99.29,302600000.0
2009-03-05 04:13:00,99.29,99.29,99.265,99.27,446599998.0
2009-03-05 04:14:00,99.27,99.27,99.23,99.24,529800000.0
2009-03-05 04:15:00,99.235,99.25,99.2,99.2,531400001.0
2009-03-05 04:16:00,99.195,99.21,99.18,99.21,698700000.0
2009-03-05 04:17:00,99.21,99.225,99.2,99.225,429000000.0
2009-03-05 04:18:00,99.225,99.245,99.21,99.245,404200002.0
2009-03-05 04:19:00,99.24,99.275,99.24,99.245,427900000.0
2009-03-05 04:20:00,99.245,99.245,99.215,99.22,286500000.0
2009-03-05 04:21:00,99.22,99.245,99.195,99.24,244400000.0
2009-03-05 04:22:00,99.235,99.235,99.205,99.22,253700000.0
2009-03-05 04:23:00,99.205,99.24,99.205,99.235,305700000.0
2009-03-05 04:24:00,99.235,99.235,99.215,99.235,336200000.0
2009-03-05 04:25:00,99.23,99.275,99.23,99.26,304000001.0
2009-03-05 04:26:00,99.26,99.26,99.24,99.245,320000000.0
2009-03-05 04:27:00,99.24,99.25,99.22,99.22,475400000.0
2009-03-05 04:28:00,99.22,99.22,99.195,99.205,406300000.0
2009-03-05 04:29:00,99.2,99.22,99.19,99.22,305600000.0
2009-03-05 04:30:00,99.22,99.26,99.21,99.25,400100000.0
2009-03-05 04:31:00,99.255,99.26,99.24,99.245,240600000.0
2009-03-05 04:32:00,99.245,99.255,99.24,99.255,149100000.0
2009-03-05 04:33:00,99.24,99.255,99.24,99.245,214900000.0
2009-03-05 04:34:00,99.245,99.265,99.23,99.23,399600000.0
2009-03-05 04:35:00,99.23,99.25,99.22,99.235,373400000.0
2009-03-05 04:36:00,99.235,99.255,99.23,99.235,180900000.0
2009-03-05 04:37:00,99.235,99.255,99.235,99.235,296999997.0
2009-03-05 04:38:00,99.23,99.27,99.23,99.26,770399997.0
2009-03-05 04:39:00,99.26,99.26,99.25,99.26,766199996.0
2009-03-05 04:40:00,99.26,99.26,99.24,99.25,455199998.0
2009-03-05 04:41:00,99.25,99.26,99.245,99.255,162199999.0
2009-03-05 04:42:00,99.255,99.255,99.24,99.245,170200000.0
2009-03-05 04:43:00,99.25,99.255,99.2,99.205,172600000.0
2009-03-05 04:44:00,99.21,99.21,99.18,99.19,169800000.0
2009-03-05 04:45:00,99.185,99.185,99.16,99.16,563399999.0
2009-03-05 04:46:00,99.165,99.165,99.15,99.165,202900000.0
2009-03-05 04:47:00,99.165,99.17,99.16,99.16,135600000.0
2009-03-05 04:48:00,99.16,99.16,99.16,99.16,95600000.0
2009-03-05 04:49:00,99.16,99.17,99.16,99.17,101200000.0
2009-03-05 04:50:00,99.17,99.18,99.17,99.17,230400000.0
2009-03-05 04:51:00,99.18,99.19,99.17,99.185,203000000.0
2009-03-05 04:52:00,99.185,99.195,99.18,99.185,355600000.0
2009-03-05 04:53:00,99.185,99.185,99.17,99.175,172000000.0
2009-03-05 04:54:00,99.18,99.19,99.18,99.19,93400000.0
2009-03-05 04:55:00,99.205,99.21,99.195,99.195,219800001.0
2009-03-05 04:56:00,99.195,99.22,99.195,99.215,136400000.0
2009-03-05 04:57:00,99.22,99.22,99.215,99.22,50200000.0
2009-03-05 04:58:00,99.22,99.235,99.22,99.23,91400000.0
2009-03-05 04:59:00,99.23,99.24,99.23,99.235,98600000.0
2009-03-05 05:00:00,99.235,99.245,99.215,99.215,277500000.0
2009-03-05 05:01:00,99.22,99.225,99.21,99.215,583400000.0
2009-03-05 05:02:00,99.22,99.22,99.185,99.2,87600000.0
2009-03-05 05:03:00,99.195,99.2,99.19,99.19,31800000.0
2009-03-05 05:04:00,99.195,99.205,99.175,99.185,285000000.0
2009-03-05 05:05:00,99.185,99.205,99.185,99.19,218000000.0
2009-03-05 05:06:00,99.195,99.225,99.195,99.215,198600000.0
2009-03-05 05:07:00,99.215,99.22,99.215,99.215,130800000.0
2009-03-05 05:08:00,99.215,99.23,99.21,99.22,259000000.0
2009-03-05 05:09:00,99.235,99.24,99.22,99.235,249700000.0
2009-03-05 05:10:00,99.23,99.24,99.23,99.23,58199999.0
2009-03-05 05:11:00,99.23,99.245,99.225,99.235,120400000.0
2009-03-05 05:12:00,99.235,99.24,99.23,99.23,162400000.0
2009-03-05 05:13:00,99.23,99.235,99.22,99.22,182799999.0
2009-03-05 05:14:00,99.22,99.22,99.22,99.22,6600000.0
2009-03-05 05:15:00,99.22,99.23,99.22,99.22,80600000.0
2009-03-05 05:16:00,99.22,99.225,99.22,99.22,53400000.0
2009-03-05 05:17:00,99.22,99.225,99.215,99.22,134900000.0
2009-03-05 05:18:00,99.215,99.22,99.21,99.21,308200000.0
2009-03-05 05:19:00,99.21,99.22,99.21,99.215,130600000.0
2009-03-05 05:20:00,99.215,99.255,99.215,99.245,267000000.0
2009-03-05 05:21:00,99.245,99.265,99.245,99.255,190600000.0
2009-03-05 05:22:00,99.255,99.255,99.215,99.225,262800000.0
2009-03-05 05:23:00,99.225,99.225,99.22,99.225,56200000.0
2009-03-05 05:24:00,99.225,99.225,99.225,99.225,18400000.0
2009-03-05 05:25:00,99.23,99.235,99.23,99.235,63800000.0
2009-03-05 05:26:00,99.235,99.26,99.235,99.245,239800000.0
2009-03-05 05:27:00,99.245,99.27,99.245,99.255,273300000.0
2009-03-05 05:28:00,99.26,99.275,99.26,99.27,95200000.0
2009-03-05 05:29:00,99.265,99.28,99.245,99.255,382000000.0
2009-03-05 05:30:00,99.265,99.265,99.25,99.26,115000000.0
2009-03-05 05:31:00,99.265,99.29,99.26,99.285,217400000.0
2009-03-05 05:32:00,99.28,99.28,99.275,99.28,83500000.0
2009-03-05 05:33:00,99.28,99.285,99.265,99.265,132200000.0
2009-03-05 05:34:00,99.265,99.27,99.255,99.255,266000000.0
2009-03-05 05:35:00,99.26,99.26,99.235,99.24,176000000.0
2009-03-05 05:36:00,99.24,99.24,99.225,99.23,250100000.0
2009-03-05 05:37:00,99.235,99.235,99.225,99.235,166000002.0
2009-03-05 05:38:00,99.235,99.24,99.225,99.235,214300001.0
2009-03-05 05:39:00,99.235,99.275,99.23,99.27,154400000.0
2009-03-05 05:40:00,99.27,99.275,99.255,99.255,264600000.0
2009-03-05 05:41:00,99.255,99.255,99.23,99.24,369800000.0
2009-03-05 05:42:00,99.24,99.24,99.225,99.23,102600000.0
2009-03-05 05:43:00,99.23,99.23,99.22,99.22,27800000.0
2009-03-05 05:44:00,99.23,99.235,99.225,99.235,224200001.0
2009-03-05 05:45:00,99.235,99.25,99.235,99.245,171600000.0
2009-03-05 05:46:00,99.25,99.275,99.245,99.27,199700000.0
2009-03-05 05:47:00,99.27,99.27,99.25,99.265,105600000.0
2009-03-05 05:48:00,99.265,99.265,99.26,99.26,19400000.0
2009-03-05 05:49:00,99.26,99.265,99.25,99.255,60000000.0
2009-03-05 05:50:00,99.26,99.265,99.245,99.25,41000000.0
2009-03-05 05:51:00,99.245,99.27,99.245,99.25,80000000.0
2009-03-05 05:52:00,99.25,99.25,99.245,99.245,15000000.0
2009-03-05 05:53:00,99.245,99.255,99.24,99.245,89300000.0
2009-03-05 05:54:00,99.24,99.25,99.21,99.225,169200001.0
2009-03-05 05:55:00,99.23,99.245,99.225,99.24,154400000.0
2009-03-05 05:56:00,99.24,99.245,99.225,99.245,167100000.0
2009-03-05 05:57:00,99.245,99.25,99.24,99.245,190599998.0
2009-03-05 05:58:00,99.245,99.25,99.195,99.2,238799997.0
2009-03-05 05:59:00,99.205,99.225,99.205,99.225,87799999.0
2009-03-05 06:00:00,99.225,99.23,99.225,99.225,174799999.0
2009-03-05 06:01:00,99.22,99.23,99.22,99.23,225599997.0
2009-03-05 06:02:00,99.23,99.29,99.23,99.285,435399997.0
2009-03-05 06:03:00,99.285,99.31,99.285,99.305,212200000.0
2009-03-05 06:04:00,99.31,99.31,99.295,99.295,308200000.0
2009-03-05 06:05:00,99.295,99.3,99.27,99.28,337900001.0
2009-03-05 06:06:00,99.29,99.29,99.275,99.275,48400000.0
2009-03-05 06:07:00,99.275,99.28,99.245,99.26,333600000.0
2009-03-05 06:08:00,99.265,99.3,99.265,99.29,395300000.0
2009-03-05 06:09:00,99.29,99.31,99.28,99.31,236000000.0
2009-03-05 06:10:00,99.31,99.31,99.295,99.295,67000000.0
2009-03-05 06:11:00,99.295,99.3,99.29,99.3,203000000.0
2009-03-05 06:12:00,99.3,99.31,99.3,99.3,148200000.0
2009-03-05 06:13:00,99.295,99.295,99.29,99.29,138400000.0
2009-03-05 06:14:00,99.29,99.295,99.29,99.295,87800000.0
2009-03-05 06:15:00,99.295,99.31,99.295,99.3,335000001.0
2009-03-05 06:16:00,99.3,99.305,99.295,99.295,242800000.0
2009-03-05 06:17:00,99.295,99.295,99.29,99.29,181600000.0
2009-03-05 06:18:00,99.29,99.305,99.29,99.3,194100000.0
2009-03-05 06:19:00,99.3,99.31,99.295,99.305,294200000.0
2009-03-05 06:20:00,99.3,99.31,99.3,99.305,53200000.0
2009-03-05 06:21:00,99.305,99.31,99.305,99.305,61800000.0
2009-03-05 06:22:00,99.305,99.315,99.29,99.3,158200000.0
2009-03-05 06:23:00,99.3,99.315,99.3,99.305,142400000.0
2009-03-05 06:24:00,99.305,99.305,99.305,99.305,8600000.0
2009-03-05 06:25:00,99.31,99.31,99.305,99.31,67400000.0
2009-03-05 06:26:00,99.305,99.31,99.305,99.305,72600000.0
2009-03-05 06:27:00,99.305,99.305,99.29,99.29,205900000.0
2009-03-05 06:28:00,99.29,99.31,99.29,99.305,280600000.0
2009-03-05 06:29:00,99.31,99.31,99.3,99.31,131400000.0
2009-03-05 06:30:00,99.31,99.31,99.275,99.305,343600000.0
2009-03-05 06:31:00,99.305,99.305,99.275,99.275,461100000.0
2009-03-05 06:32:00,99.28,99.28,99.26,99.26,540000001.0
2009-03-05 06:33:00,99.26,99.285,99.255,99.27,581699998.0
2009-03-05 06:34:00,99.27,99.28,99.265,99.265,690599999.0
2009-03-05 06:35:00,99.265,99.28,99.26,99.26,445900000.0
2009-03-05 06:36:00,99.26,99.27,99.23,99.245,489000001.0
2009-03-05 06:37:00,99.245,99.25,99.24,99.245,407799997.0
2009-03-05 06:38:00,99.245,99.255,99.23,99.235,513800000.0
2009-03-05 06:39:00,99.23,99.255,99.23,99.255,440800000.0
2009-03-05 06:40:00,99.25,99.265,99.25,99.26,187000000.0
2009-03-05 06:41:00,99.26,99.26,99.255,99.26,129600004.0
2009-03-05 06:42:00,99.26,99.28,99.26,99.27,287400003.0
2009-03-05 06:43:00,99.27,99.285,99.26,99.26,276600000.0
2009-03-05 06:44:00,99.26,99.26,99.25,99.255,159900001.0
2009-03-05 06:45:00,99.255,99.26,99.255,99.26,137800000.0
2009-03-05 06:46:00,99.255,99.255,99.235,99.24,175600000.0
2009-03-05 06:47:00,99.24,99.25,99.225,99.225,220799999.0
2009-03-05 06:48:00,99.225,99.245,99.225,99.235,399800000.0
2009-03-05 06:49:00,99.235,99.24,99.235,99.24,26000000.0
2009-03-05 06:50:00,99.24,99.24,99.23,99.23,34400000.0
2009-03-05 06:51:00,99.225,99.225,99.175,99.225,633600000.0
2009-03-05 06:52:00,99.225,99.235,99.225,99.225,338300001.0
2009-03-05 06:53:00,99.235,99.235,99.235,99.235,249599998.0
2009-03-05 06:54:00,99.235,99.255,99.235,99.235,240199999.0
2009-03-05 06:55:00,99.225,99.23,99.195,99.195,359399999.0
2009-03-05 06:56:00,99.2,99.21,99.2,99.21,144000000.0
2009-03-05 06:57:00,99.215,99.215,99.2,99.205,247799998.0
2009-03-05 06:58:00,99.21,99.21,99.2,99.2,232799999.0
2009-03-05 06:59:00,99.2,99.205,99.165,99.17,453200000.0
2009-03-05 07:00:00,99.175,99.18,99.16,99.17,389800001.0
2009-03-05 07:01:00,99.17,99.17,99.165,99.17,150800000.0
2009-03-05 07:02:00,99.175,99.205,99.17,99.205,306200000.0
2009-03-05 07:03:00,99.215,99.23,99.16,99.17,616000000.0
2009-03-05 07:04:00,99.18,99.18,99.17,99.17,176800000.0
2009-03-05 07:05:00,99.18,99.19,99.17,99.17,182200000.0
2009-03-05 07:06:00,99.17,99.2,99.17,99.18,394399999.0
2009-03-05 07:07:00,99.18,99.19,99.17,99.175,542900000.0
2009-03-05 07:08:00,99.18,99.19,99.17,99.185,307000000.0
2009-03-05 07:09:00,99.185,99.19,99.18,99.19,113200000.0
2009-03-05 07:10:00,99.185,99.19,99.18,99.185,249000000.0
2009-03-05 07:11:00,99.185,99.24,99.18,99.18,361800000.0
2009-03-05 07:12:00,99.18,99.225,99.17,99.21,307700000.0
2009-03-05 07:13:00,99.21,99.21,99.17,99.18,244400000.0
2009-03-05 07:14:00,99.18,99.185,99.18,99.185,31800000.0
2009-03-05 07:15:00,99.19,99.22,99.19,99.215,255800003.0
2009-03-05 07:16:00,99.21,99.22,99.19,99.22,421999999.0
2009-03-05 07:17:00,99.215,99.22,99.2,99.205,255400000.0
2009-03-05 07:18:00,99.2,99.215,99.2,99.215,78000000.0
2009-03-05 07:19:00,99.215,99.22,99.195,99.195,212400003.0
2009-03-05 07:20:00,99.195,99.205,99.18,99.2,400200001.0
2009-03-05 07:21:00,99.2,99.205,99.2,99.2,79000000.0
2009-03-05 07:22:00,99.2,99.205,99.19,99.195,126700000.0
2009-03-05 07:23:00,99.195,99.205,99.195,99.2,110600000.0
2009-03-05 07:24:00,99.195,99.2,99.175,99.18,209100000.0
2009-03-05 07:25:00,99.18,99.2,99.175,99.185,295600000.0
2009-03-05 07:26:00,99.19,99.21,99.19,99.21,306000000.0
2009-03-05 07:27:00,99.205,99.205,99.2,99.205,38800000.0
2009-03-05 07:28:00,99.205,99.205,99.185,99.185,19400000.0
2009-03-05 07:29:00,99.19,99.2,99.19,99.195,93200000.0
2009-03-05 07:30:00,99.195,99.2,99.19,99.2,63600000.0
2009-03-05 07:31:00,99.2,99.205,99.19,99.195,150600000.0
2009-03-05 07:32:00,99.195,99.2,99.195,99.2,84400000.0
2009-03-05 07:33:00,99.2,99.205,99.2,99.205,79200000.0
2009-03-05 07:34:00,99.2,99.225,99.2,99.215,278800000.0
2009-03-05 07:35:00,99.215,99.255,99.215,99.25,337000000.0
2009-03-05 07:36:00,99.245,99.28,99.24,99.25,520800000.0
2009-03-05 07:37:00,99.26,99.28,99.255,99.275,361200000.0
2009-03-05 07:38:00,99.27,99.28,99.27,99.27,85800000.0
2009-03-05 07:39:00,99.27,99.27,99.255,99.265,157600000.0
2009-03-05 07:40:00,99.265,99.265,99.26,99.26,54200000.0
2009-03-05 07:41:00,99.26,99.26,99.255,99.255,75000000.0
2009-03-05 07:42:00,99.26,99.27,99.255,99.27,185400000.0
2009-03-05 07:43:00,99.27,99.27,99.265,99.265,39000000.0
2009-03-05 07:44:00,99.265,99.265,99.255,99.255,55400000.0
2009-03-05 07:45:00,99.255,99.27,99.25,99.27,87400000.0
2009-03-05 07:46:00,99.27,99.28,99.265,99.28,109800000.0
2009-03-05 07:47:00,99.28,99.305,99.28,99.305,125200000.0
2009-03-05 07:48:00,99.295,99.3,99.28,99.29,290100001.0
2009-03-05 07:49:00,99.285,99.295,99.265,99.28,184200000.0
2009-03-05 07:50:00,99.28,99.28,99.275,99.275,10600000.0
2009-03-05 07:51:00,99.27,99.3,99.27,99.29,200800000.0
2009-03-05 07:52:00,99.29,99.295,99.275,99.28,142600000.0
2009-03-05 07:53:00,99.285,99.285,99.27,99.27,145200000.0
2009-03-05 07:54:00,99.275,99.275,99.27,99.275,79000000.0
2009-03-05 07:55:00,99.275,99.28,99.27,99.27,144600000.0
2009-03-05 07:56:00,99.27,99.27,99.27,99.27,54200000.0
2009-03-05 07:57:00,99.265,99.275,99.265,99.27,82800000.0
2009-03-05 07:58:00,99.27,99.285,99.26,99.275,255700000.0
2009-03-05 07:59:00,99.275,99.275,99.26,99.27,204200000.0
2009-03-05 08:00:00,99.27,99.315,99.27,99.31,278200000.0
2009-03-05 08:01:00,99.31,99.315,99.275,99.275,292999997.0
2009-03-05 08:02:00,99.275,99.29,99.27,99.29,259400000.0
2009-03-05 08:03:00,99.285,99.305,99.285,99.3,172800000.0
2009-03-05 08:04:00,99.3,99.305,99.295,99.305,252999999.0
2009-03-05 08:05:00,99.3,99.355,99.3,99.345,334400001.0
2009-03-05 08:06:00,99.345,99.355,99.345,99.355,215600000.0
2009-03-05 08:07:00,99.355,99.355,99.32,99.33,342200000.0
2009-03-05 08:08:00,99.34,99.355,99.32,99.345,210000000.0
2009-03-05 08:09:00,99.35,99.365,99.345,99.365,176000000.0
2009-03-05 08:10:00,99.36,99.365,99.31,99.325,428800000.0
2009-03-05 08:11:00,99.33,99.35,99.325,99.345,244200000.0
2009-03-05 08:12:00,99.345,99.345,99.325,99.325,152200000.0
2009-03-05 08:13:00,99.33,99.335,99.325,99.335,55400000.0
2009-03-05 08:14:00,99.335,99.355,99.325,99.35,175800000.0
2009-03-05 08:15:00,99.35,99.37,99.33,99.36,704200000.0
2009-03-05 08:16:00,99.355,99.39,99.355,99.385,479400001.0
2009-03-05 08:17:00,99.385,99.39,99.375,99.38,327200000.0
2009-03-05 08:18:00,99.38,99.38,99.37,99.38,168800000.0
2009-03-05 08:19:00,99.385,99.425,99.38,99.42,391200000.0
2009-03-05 08:20:00,99.41,99.42,99.385,99.42,565400001.0
2009-03-05 08:21:00,99.42,99.42,99.4,99.41,352999999.0
2009-03-05 08:22:00,99.41,99.44,99.41,99.435,560200000.0
2009-03-05 08:23:00,99.435,99.475,99.43,99.465,825400001.0
2009-03-05 08:24:00,99.465,99.52,99.45,99.47,776899998.0
2009-03-05 08:25:00,99.47,99.53,99.47,99.53,626800001.0
2009-03-05 08:26:00,99.53,99.53,99.475,99.48,626300001.0
2009-03-05 08:27:00,99.49,99.49,99.45,99.47,479900000.0
2009-03-05 08:28:00,99.47,99.47,99.435,99.45,505500001.0
2009-03-05 08:29:00,99.45,99.455,99.44,99.455,311400000.0
2009-03-05 08:30:00,99.45,99.45,99.41,99.445,675999998.0
2009-03-05 08:31:00,99.445,99.46,99.435,99.455,634399998.0
2009-03-05 08:32:00,99.455,99.47,99.455,99.46,375600000.0
2009-03-05 08:33:00,99.465,99.48,99.46,99.475,273400000.0
2009-03-05 08:34:00,99.475,99.475,99.41,99.415,849999998.0
2009-03-05 08:35:00,99.42,99.42,99.405,99.41,310800000.0
2009-03-05 08:36:00,99.405,99.41,99.385,99.385,683499998.0
2009-03-05 08:37:00,99.395,99.395,99.34,99.36,652900000.0
2009-03-05 08:38:00,99.36,99.365,99.335,99.355,355399999.0
2009-03-05 08:39:00,99.36,99.4,99.36,99.4,313200000.0
2009-03-05 08:40:00,99.395,99.43,99.33,99.38,477000000.0
2009-03-05 08:41:00,99.38,99.41,99.38,99.405,258100000.0
2009-03-05 08:42:00,99.405,99.425,99.405,99.42,159100000.0
2009-03-05 08:43:00,99.42,99.425,99.41,99.42,184600000.0
2009-03-05 08:44:00,99.42,99.425,99.39,99.41,352400000.0
2009-03-05 08:45:00,99.41,99.41,99.4,99.405,123400000.0
2009-03-05 08:46:00,99.405,99.415,99.39,99.39,202000000.0
2009-03-05 08:47:00,99.39,99.395,99.375,99.38,236800000.0
2009-03-05 08:48:00,99.385,99.405,99.38,99.395,274400000.0
2009-03-05 08:49:00,99.4,99.435,99.4,99.425,196400000.0
2009-03-05 08:50:00,99.42,99.43,99.415,99.425,145200000.0
2009-03-05 08:51:00,99.43,99.43,99.4,99.4,144600000.0
2009-03-05 08:52:00,99.4,99.405,99.39,99.39,190800000.0
2009-03-05 08:53:00,99.395,99.395,99.39,99.39,83600000.0
2009-03-05 08:54:00,99.385,99.39,99.36,99.365,242600000.0
2009-03-05 08:55:00,99.365,99.38,99.365,99.38,288200000.0
2009-03-05 08:56:00,99.38,99.38,99.37,99.37,51499999.0
2009-03-05 08:57:00,99.37,99.38,99.37,99.375,50400000.0
2009-03-05 08:58:00,99.38,99.4,99.38,99.385,336000000.0
2009-03-05 08:59:00,99.385,99.395,99.375,99.38,177000000.0
2009-03-05 09:00:00,99.38,99.385,99.37,99.375,138600000.0
2009-03-05 09:01:00,99.375,99.395,99.375,99.395,203300000.0
2009-03-05 09:02:00,99.395,99.415,99.39,99.405,303899999.0
2009-03-05 09:03:00,99.405,99.44,99.405,99.44,637800001.0
2009-03-05 09:04:00,99.44,99.46,99.43,99.45,300400000.0
2009-03-05 09:05:00,99.45,99.46,99.44,99.455,480400001.0
2009-03-05 09:06:00,99.455,99.525,99.455,99.52,546900000.0
2009-03-05 09:07:00,99.52,99.57,99.52,99.555,719100000.0
2009-03-05 09:08:00,99.555,99.565,99.52,99.535,710300003.0
2009-03-05 09:09:00,99.535,99.545,99.515,99.52,631099999.0
2009-03-05 09:10:00,99.52,99.52,99.51,99.52,258600000.0
2009-03-05 09:11:00,99.52,99.535,99.51,99.535,555900000.0
2009-03-05 09:12:00,99.54,99.62,99.54,99.6,652899998.0
2009-03-05 09:13:00,99.6,99.6,99.57,99.575,366100000.0
2009-03-05 09:14:00,99.575,99.635,99.575,99.62,942800006.0
2009-03-05 09:15:00,99.62,99.64,99.61,99.625,874000001.0
2009-03-05 09:16:00,99.625,99.635,99.615,99.625,478100000.0
2009-03-05 09:17:00,99.625,99.655,99.625,99.635,875800000.0
2009-03-05 09:18:00,99.64,99.645,99.635,99.645,565800000.0
2009-03-05 09:19:00,99.645,99.65,99.615,99.62,645600000.0
2009-03-05 09:20:00,99.62,99.62,99.595,99.605,563500000.0
2009-03-05 09:21:00,99.61,99.615,99.595,99.595,373499998.0
2009-03-05 09:22:00,99.595,99.63,99.59,99.625,612800000.0
2009-03-05 09:23:00,99.62,99.65,99.605,99.645,702000000.0
2009-03-05 09:24:00,99.645,99.65,99.625,99.645,532000002.0
2009-03-05 09:25:00,99.65,99.67,99.645,99.67,367999998.0
2009-03-05 09:26:00,99.67,99.67,99.65,99.66,408600000.0
2009-03-05 09:27:00,99.66,99.66,99.645,99.65,435799999.0
2009-03-05 09:28:00,99.65,99.675,99.65,99.665,347299999.0
2009-03-05 09:29:00,99.665,99.675,99.66,99.66,389800000.0
2009-03-05 09:30:00,99.66,99.67,99.655,99.665,521200000.0
2009-03-05 09:31:00,99.67,99.675,99.645,99.645,541800001.0
2009-03-05 09:32:00,99.645,99.65,99.61,99.62,421699998.0
2009-03-05 09:33:00,99.62,99.62,99.55,99.555,640599998.0
2009-03-05 09:34:00,99.555,99.585,99.555,99.585,421699998.0
2009-03-05 09:35:00,99.585,99.61,99.585,99.61,376600001.0
2009-03-05 09:36:00,99.61,99.61,99.59,99.59,486800005.0
2009-03-05 09:37:00,99.585,99.585,99.55,99.555,462700000.0
2009-03-05 09:38:00,99.55,99.56,99.54,99.555,273400001.0
2009-03-05 09:39:00,99.56,99.565,99.535,99.565,332400000.0
2009-03-05 09:40:00,99.56,99.57,99.55,99.565,375300000.0
2009-03-05 09:41:00,99.56,99.575,99.56,99.57,380900002.0
2009-03-05 09:42:00,99.57,99.58,99.56,99.565,349200000.0
2009-03-05 09:43:00,99.565,99.57,99.545,99.56,529800002.0
2009-03-05 09:44:00,99.575,99.59,99.55,99.58,784900001.0
2009-03-05 09:45:00,99.585,99.62,99.58,99.615,543200001.0
2009-03-05 09:46:00,99.615,99.625,99.61,99.625,419800000.0
2009-03-05 09:47:00,99.62,99.635,99.615,99.62,681500000.0
2009-03-05 09:48:00,99.62,99.64,99.62,99.635,551600000.0
2009-03-05 09:49:00,99.635,99.635,99.61,99.62,357600000.0
2009-03-05 09:50:00,99.62,99.64,99.605,99.63,335999997.0
2009-03-05 09:51:00,99.63,99.63,99.615,99.615,669200002.0
2009-03-05 09:52:00,99.615,99.63,99.615,99.625,742800001.0
2009-03-05 09:53:00,99.625,99.63,99.615,99.62,213600000.0
2009-03-05 09:54:00,99.62,99.625,99.615,99.615,382700000.0
2009-03-05 09:55:00,99.615,99.615,99.59,99.6,422400000.0
2009-03-05 09:56:00,99.6,99.63,99.585,99.62,634799998.0
2009-03-05 09:57:00,99.62,99.645,99.615,99.625,450200002.0
2009-03-05 09:58:00,99.625,99.63,99.62,99.625,151600002.0
2009-03-05 09:59:00,99.625,99.635,99.61,99.625,352900001.0
2009-03-05 10:00:00,99.6,99.61,99.58,99.59,444600004.0
2009-03-05 10:01:00,99.59,99.6,99.59,99.595,294599995.0
2009-03-05 10:02:00,99.595,99.6,99.58,99.58,383200001.0
2009-03-05 10:03:00,99.58,99.585,99.57,99.575,237300000.0
2009-03-05 10:04:00,99.575,99.61,99.575,99.59,585999998.0
2009-03-05 10:05:00,99.585,99.595,99.575,99.58,456600001.0
2009-03-05 10:06:00,99.585,99.595,99.575,99.575,319800000.0
2009-03-05 10:07:00,99.575,99.58,99.57,99.575,332800000.0
2009-03-05 10:08:00,99.58,99.58,99.54,99.555,331000000.0
2009-03-05 10:09:00,99.555,99.57,99.55,99.57,311200000.0
2009-03-05 10:10:00,99.57,99.58,99.54,99.545,906699995.0
2009-03-05 10:11:00,99.545,99.55,99.53,99.54,347000001.0
2009-03-05 10:12:00,99.535,99.555,99.525,99.545,305599999.0
2009-03-05 10:13:00,99.545,99.58,99.545,99.56,607999999.0
2009-03-05 10:14:00,99.56,99.57,99.56,99.57,556799997.0
2009-03-05 10:15:00,99.57,99.57,99.505,99.505,684399998.0
2009-03-05 10:16:00,99.505,99.52,99.46,99.52,933499998.0
2009-03-05 10:17:00,99.515,99.52,99.48,99.48,673500000.0
2009-03-05 10:18:00,99.475,99.48,99.445,99.48,890800001.0
2009-03-05 10:19:00,99.475,99.475,99.44,99.455,527100003.0
2009-03-05 10:20:00,99.455,99.47,99.45,99.46,392400002.0
2009-03-05 10:21:00,99.46,99.485,99.45,99.47,735200009.0
2009-03-05 10:22:00,99.48,99.485,99.47,99.485,185600000.0
2009-03-05 10:23:00,99.485,99.515,99.485,99.515,316800000.0
2009-03-05 10:24:00,99.515,99.56,99.515,99.55,261200001.0
2009-03-05 10:25:00,99.55,99.56,99.52,99.54,318599999.0
2009-03-05 10:26:00,99.535,99.545,99.5,99.5,721000003.0
2009-03-05 10:27:00,99.5,99.5,99.465,99.47,749400003.0
2009-03-05 10:28:00,99.47,99.495,99.465,99.48,699200002.0
2009-03-05 10:29:00,99.485,99.5,99.47,99.48,362599999.0
2009-03-05 10:30:00,99.48,99.495,99.475,99.485,417200000.0
2009-03-05 10:31:00,99.485,99.485,99.405,99.415,691400000.0
2009-03-05 10:32:00,99.415,99.45,99.405,99.435,376700000.0
2009-03-05 10:33:00,99.435,99.445,99.42,99.425,441400002.0
2009-03-05 10:34:00,99.42,99.44,99.405,99.435,386900000.0
2009-03-05 10:35:00,99.425,99.44,99.42,99.43,614900003.0
2009-03-05 10:36:00,99.43,99.44,99.43,99.43,285000000.0
2009-03-05 10:37:00,99.43,99.44,99.42,99.435,417199997.0
2009-03-05 10:38:00,99.43,99.44,99.4,99.405,532199999.0
2009-03-05 10:39:00,99.41,99.415,99.37,99.405,623399997.0
2009-03-05 10:40:00,99.4,99.4,99.355,99.36,778999998.0
2009-03-05 10:41:00,99.35,99.39,99.33,99.38,642699998.0
2009-03-05 10:42:00,99.38,99.435,99.38,99.435,423599998.0
2009-03-05 10:43:00,99.44,99.44,99.4,99.4,371900000.0
2009-03-05 10:44:00,99.4,99.435,99.4,99.435,247600000.0
2009-03-05 10:45:00,99.435,99.44,99.425,99.435,359100003.0
2009-03-05 10:46:00,99.435,99.47,99.435,99.47,546000004.0
2009-03-05 10:47:00,99.47,99.48,99.465,99.48,296999997.0
2009-03-05 10:48:00,99.48,99.485,99.47,99.48,322999999.0
2009-03-05 10:49:00,99.48,99.48,99.425,99.44,639099999.0
2009-03-05 10:50:00,99.435,99.46,99.435,99.46,544800005.0
2009-03-05 10:51:00,99.46,99.48,99.46,99.48,453700002.0
2009-03-05 10:52:00,99.48,99.505,99.475,99.48,522400001.0
2009-03-05 10:53:00,99.475,99.485,99.47,99.47,418600000.0
2009-03-05 10:54:00,99.47,99.48,99.44,99.44,376599998.0
2009-03-05 10:55:00,99.445,99.46,99.445,99.45,758199997.0
2009-03-05 10:56:00,99.45,99.47,99.445,99.47,109800001.0
2009-03-05 10:57:00,99.465,99.47,99.445,99.45,593299997.0
2009-03-05 10:58:00,99.445,99.455,99.38,99.385,416200001.0
2009-03-05 10:59:00,99.39,99.39,99.345,99.375,419399998.0
2009-03-05 11:00:00,99.375,99.39,99.365,99.38,463800000.0
2009-03-05 11:01:00,99.385,99.41,99.37,99.4,659600001.0
2009-03-05 11:02:00,99.405,99.41,99.4,99.4,168900000.0
2009-03-05 11:03:00,99.4,99.4,99.375,99.39,194600000.0
2009-03-05 11:04:00,99.38,99.385,99.375,99.375,152800000.0
2009-03-05 11:05:00,99.38,99.415,99.365,99.405,790900002.0
2009-03-05 11:06:00,99.405,99.415,99.39,99.395,191000000.0
2009-03-05 11:07:00,99.385,99.385,99.335,99.355,452000000.0
2009-03-05 11:08:00,99.35,99.4,99.35,99.395,472700005.0
2009-03-05 11:09:00,99.395,99.41,99.385,99.405,353800000.0
2009-03-05 11:10:00,99.41,99.445,99.4,99.445,598799997.0
2009-03-05 11:11:00,99.445,99.445,99.435,99.44,203600000.0
2009-03-05 11:12:00,99.44,99.455,99.44,99.455,147200000.0
2009-03-05 11:13:00,99.455,99.455,99.445,99.445,202200001.0
2009-03-05 11:14:00,99.445,99.465,99.445,99.46,249300000.0
2009-03-05 11:15:00,99.46,99.46,99.45,99.46,306400000.0
2009-03-05 11:16:00,99.46,99.46,99.46,99.46,210600004.0
2009-03-05 11:17:00,99.46,99.48,99.46,99.48,325200001.0
2009-03-05 11:18:00,99.48,99.485,99.47,99.485,367600002.0
2009-03-05 11:19:00,99.485,99.485,99.47,99.47,166400002.0
2009-03-05 11:20:00,99.475,99.48,99.465,99.48,435400003.0
2009-03-05 11:21:00,99.48,99.485,99.47,99.475,256800001.0
2009-03-05 11:22:00,99.475,99.485,99.475,99.485,142000000.0
2009-03-05 11:23:00,99.485,99.51,99.48,99.485,567600000.0
2009-03-05 11:24:00,99.49,99.5,99.48,99.485,233599998.0
2009-03-05 11:25:00,99.495,99.505,99.49,99.505,679000002.0
2009-03-05 11:26:00,99.505,99.525,99.47,99.47,743400003.0
2009-03-05 11:27:00,99.47,99.52,99.455,99.52,884199998.0
2009-03-05 11:28:00,99.51,99.56,99.475,99.505,1232299996.0
2009-03-05 11:29:00,99.505,99.505,99.455,99.455,626900000.0
2009-03-05 11:30:00,99.46,99.465,99.445,99.46,531300003.0
2009-03-05 11:31:00,99.46,99.48,99.445,99.45,708800000.0
2009-03-05 11:32:00,99.45,99.505,99.45,99.5,584000000.0
2009-03-05 11:33:00,99.515,99.535,99.48,99.52,822000001.0
2009-03-05 11:34:00,99.525,99.525,99.51,99.515,479600000.0
2009-03-05 11:35:00,99.515,99.525,99.51,99.52,347600000.0
2009-03-05 11:36:00,99.525,99.525,99.515,99.52,424800000.0
2009-03-05 11:37:00,99.53,99.53,99.48,99.485,550999999.0
2009-03-05 11:38:00,99.485,99.51,99.47,99.505,609499999.0
2009-03-05 11:39:00,99.505,99.54,99.475,99.53,665800001.0
2009-03-05 11:40:00,99.53,99.54,99.52,99.54,552599998.0
2009-03-05 11:41:00,99.54,99.545,99.515,99.53,873999998.0
2009-03-05 11:42:00,99.53,99.56,99.52,99.55,509800000.0
2009-03-05 11:43:00,99.56,99.56,99.525,99.53,413799998.0
2009-03-05 11:44:00,99.53,99.53,99.415,99.47,968800003.0
2009-03-05 11:45:00,99.47,99.49,99.45,99.485,551900001.0
2009-03-05 11:46:00,99.495,99.55,99.48,99.535,671999998.0
2009-03-05 11:47:00,99.535,99.535,99.48,99.485,822400002.0
2009-03-05 11:48:00,99.48,99.52,99.465,99.51,706400000.0
2009-03-05 11:49:00,99.51,99.51,99.48,99.505,385199997.0
2009-03-05 11:50:00,99.5,99.505,99.47,99.475,351100001.0
2009-03-05 11:51:00,99.475,99.48,99.475,99.48,141800000.0
2009-03-05 11:52:00,99.48,99.515,99.475,99.51,512899998.0
2009-03-05 11:53:00,99.51,99.515,99.475,99.495,615999998.0
2009-03-05 11:54:00,99.495,99.495,99.475,99.475,446400000.0
2009-03-05 11:55:00,99.475,99.485,99.475,99.485,173000000.0
2009-03-05 11:56:00,99.485,99.495,99.48,99.48,300800000.0
2009-03-05 11:57:00,99.475,99.475,99.46,99.47,128200001.0
2009-03-05 11:58:00,99.475,99.475,99.465,99.47,234999998.0
2009-03-05 11:59:00,99.47,99.475,99.46,99.46,591900001.0
2009-03-05 12:00:00,99.46,99.465,99.45,99.45,166000001.0
2009-03-05 12:01:00,99.45,99.455,99.36,99.36,508700000.0
2009-03-05 12:02:00,99.36,99.39,99.33,99.38,652600002.0
2009-03-05 12:03:00,99.385,99.4,99.355,99.38,519400000.0
2009-03-05 12:04:00,99.385,99.39,99.365,99.37,230800000.0
2009-03-05 12:05:00,99.37,99.415,99.365,99.405,699799998.0
2009-03-05 12:06:00,99.405,99.455,99.405,99.455,1075300001.0
2009-03-05 12:07:00,99.455,99.47,99.455,99.465,246400000.0
2009-03-05 12:08:00,99.46,99.47,99.455,99.455,157600000.0
2009-03-05 12:09:00,99.46,99.46,99.415,99.425,229000000.0
2009-03-05 12:10:00,99.425,99.43,99.41,99.41,117400000.0
2009-03-05 12:11:00,99.42,99.42,99.39,99.41,321400000.0
2009-03-05 12:12:00,99.41,99.435,99.41,99.425,348799999.0
2009-03-05 12:13:00,99.43,99.44,99.41,99.41,330000000.0
2009-03-05 12:14:00,99.41,99.43,99.405,99.42,471000000.0
2009-03-05 12:15:00,99.42,99.42,99.4,99.415,426800001.0
2009-03-05 12:16:00,99.415,99.465,99.41,99.465,637000007.0
2009-03-05 12:17:00,99.465,99.465,99.445,99.455,630000006.0
2009-03-05 12:18:00,99.455,99.455,99.41,99.415,825800005.0
2009-03-05 12:19:00,99.415,99.42,99.41,99.415,346800002.0
2009-03-05 12:20:00,99.415,99.42,99.405,99.415,201999999.0
2009-03-05 12:21:00,99.415,99.44,99.41,99.435,357599998.0
2009-03-05 12:22:00,99.44,99.46,99.44,99.445,640799998.0
2009-03-05 12:23:00,99.445,99.46,99.44,99.445,661800000.0
2009-03-05 12:24:00,99.45,99.45,99.44,99.445,97199998.0
2009-03-05 12:25:00,99.445,99.455,99.38,99.39,554800001.0
2009-03-05 12:26:00,99.39,99.425,99.39,99.425,387199999.0
2009-03-05 12:27:00,99.425,99.45,99.425,99.425,351799998.0
2009-03-05 12:28:00,99.425,99.425,99.405,99.41,264600000.0
2009-03-05 12:29:00,99.41,99.42,99.405,99.415,337200000.0
2009-03-05 12:30:00,99.415,99.42,99.415,99.415,191000000.0
2009-03-05 12:31:00,99.415,99.415,99.41,99.41,317200000.0
2009-03-05 12:32:00,99.41,99.42,99.38,99.415,465600000.0
2009-03-05 12:33:00,99.415,99.415,99.4,99.4,156000000.0
2009-03-05 12:34:00,99.4,99.4,99.38,99.39,154000000.0
2009-03-05 12:35:00,99.395,99.43,99.39,99.43,885400003.0
2009-03-05 12:36:00,99.43,99.435,99.425,99.43,153300000.0
2009-03-05 12:37:00,99.43,99.44,99.405,99.42,663999999.0
2009-03-05 12:38:00,99.42,99.44,99.42,99.425,435000000.0
2009-03-05 12:39:00,99.43,99.43,99.425,99.425,288999999.0
2009-03-05 12:40:00,99.43,99.44,99.425,99.435,511100001.0
2009-03-05 12:41:00,99.435,99.435,99.425,99.425,108600000.0
2009-03-05 12:42:00,99.425,99.44,99.425,99.425,234000000.0
2009-03-05 12:43:00,99.425,99.44,99.425,99.435,459800001.0
2009-03-05 12:44:00,99.44,99.445,99.43,99.435,257500000.0
2009-03-05 12:45:00,99.435,99.435,99.43,99.435,107000000.0
2009-03-05 12:46:00,99.44,99.445,99.43,99.44,84200000.0
2009-03-05 12:47:00,99.44,99.485,99.435,99.475,432800000.0
2009-03-05 12:48:00,99.47,99.47,99.455,99.455,110600000.0
2009-03-05 12:49:00,99.455,99.48,99.45,99.48,161000000.0
2009-03-05 12:50:00,99.48,99.485,99.46,99.47,315900001.0
2009-03-05 12:51:00,99.475,99.485,99.47,99.47,277000000.0
2009-03-05 12:52:00,99.47,99.48,99.47,99.47,185600000.0
2009-03-05 12:53:00,99.47,99.485,99.47,99.475,195400000.0
2009-03-05 12:54:00,99.475,99.48,99.47,99.475,524000003.0
2009-03-05 12:55:00,99.48,99.48,99.46,99.47,412000002.0
2009-03-05 12:56:00,99.47,99.47,99.445,99.45,319400000.0
2009-03-05 12:57:00,99.455,99.455,99.425,99.43,238000000.0
2009-03-05 12:58:00,99.43,99.455,99.43,99.445,165900000.0
2009-03-05 12:59:00,99.445,99.445,99.43,99.44,201199999.0
2009-03-05 13:00:00,99.435,99.455,99.43,99.44,253200000.0
2009-03-05 13:01:00,99.44,99.445,99.43,99.44,275400000.0
2009-03-05 13:02:00,99.44,99.465,99.44,99.45,407000000.0
2009-03-05 13:03:00,99.455,99.47,99.45,99.455,128600001.0
2009-03-05 13:04:00,99.455,99.48,99.45,99.465,255400000.0
2009-03-05 13:05:00,99.465,99.47,99.46,99.465,233600000.0
2009-03-05 13:06:00,99.465,99.48,99.465,99.48,288400000.0
2009-03-05 13:07:00,99.48,99.49,99.475,99.485,276800000.0
2009-03-05 13:08:00,99.485,99.51,99.485,99.495,365800000.0
2009-03-05 13:09:00,99.495,99.505,99.49,99.495,200199999.0
2009-03-05 13:10:00,99.5,99.52,99.495,99.51,342800000.0
2009-03-05 13:11:00,99.51,99.54,99.505,99.53,155100000.0
2009-03-05 13:12:00,99.53,99.53,99.505,99.525,122300000.0
2009-03-05 13:13:00,99.52,99.525,99.495,99.505,498399996.0
2009-03-05 13:14:00,99.51,99.51,99.485,99.5,452499997.0
2009-03-05 13:15:00,99.495,99.525,99.48,99.5,722400011.0
2009-03-05 13:16:00,99.5,99.5,99.49,99.495,39400000.0
2009-03-05 13:17:00,99.495,99.495,99.475,99.49,248000000.0
2009-03-05 13:18:00,99.49,99.49,99.425,99.425,693200006.0
2009-03-05 13:19:00,99.42,99.475,99.42,99.475,504400000.0
2009-03-05 13:20:00,99.475,99.475,99.46,99.465,242799999.0
2009-03-05 13:21:00,99.465,99.51,99.46,99.51,523599997.0
2009-03-05 13:22:00,99.51,99.51,99.415,99.415,672800002.0
2009-03-05 13:23:00,99.42,99.44,99.4,99.425,685800000.0
2009-03-05 13:24:00,99.43,99.445,99.38,99.38,441299997.0
2009-03-05 13:25:00,99.38,99.395,99.38,99.38,501999999.0
2009-03-05 13:26:00,99.38,99.39,99.36,99.36,575400000.0
2009-03-05 13:27:00,99.36,99.38,99.32,99.32,476600000.0
2009-03-05 13:28:00,99.32,99.365,99.32,99.355,482899998.0
2009-03-05 13:29:00,99.355,99.415,99.34,99.415,552199996.0
2009-03-05 13:30:00,99.43,99.435,99.405,99.425,489800000.0
2009-03-05 13:31:00,99.425,99.425,99.405,99.41,210600000.0
2009-03-05 13:32:00,99.415,99.44,99.41,99.44,332500001.0
2009-03-05 13:33:00,99.44,99.46,99.435,99.455,409499999.0
2009-03-05 13:34:00,99.46,99.505,99.455,99.495,344200000.0
2009-03-05 13:35:00,99.495,99.5,99.46,99.46,246200000.0
2009-03-05 13:36:00,99.46,99.46,99.365,99.38,290000000.0
2009-03-05 13:37:00,99.38,99.385,99.37,99.385,714700006.0
2009-03-05 13:38:00,99.385,99.39,99.365,99.365,1034200010.0
2009-03-05 13:39:00,99.365,99.405,99.36,99.405,499000001.0
2009-03-05 13:40:00,99.405,99.41,99.315,99.315,560000002.0
2009-03-05 13:41:00,99.315,99.33,99.245,99.255,878700003.0
2009-03-05 13:42:00,99.255,99.33,99.255,99.315,859800003.0
2009-03-05 13:43:00,99.32,99.375,99.32,99.35,676300002.0
2009-03-05 13:44:00,99.35,99.39,99.345,99.37,616799998.0
2009-03-05 13:45:00,99.37,99.38,99.32,99.33,847200006.0
2009-03-05 13:46:00,99.33,99.345,99.32,99.32,516000008.0
2009-03-05 13:47:00,99.32,99.33,99.32,99.32,247400001.0
2009-03-05 13:48:00,99.32,99.32,99.285,99.285,855700000.0
2009-03-05 13:49:00,99.29,99.305,99.29,99.29,439499999.0
2009-03-05 13:50:00,99.29,99.3,99.29,99.29,404600002.0
2009-03-05 13:51:00,99.29,99.295,99.285,99.285,358600000.0
2009-03-05 13:52:00,99.29,99.3,99.28,99.28,250599998.0
2009-03-05 13:53:00,99.28,99.4,99.24,99.34,1174400001.0
2009-03-05 13:54:00,99.34,99.34,99.3,99.325,731900001.0
2009-03-05 13:55:00,99.33,99.33,99.215,99.22,680399997.0
2009-03-05 13:56:00,99.22,99.225,98.955,99.125,791400000.0
2009-03-05 13:57:00,99.12,99.145,99.115,99.13,586600000.0
2009-03-05 13:58:00,99.13,99.17,99.09,99.1,397699999.0
2009-03-05 13:59:00,99.1,99.155,99.095,99.145,376600001.0
2009-03-05 14:00:00,99.145,99.155,99.095,99.115,439700000.0
2009-03-05 14:01:00,99.11,99.14,99.065,99.075,375900000.0
2009-03-05 14:02:00,99.085,99.13,99.08,99.1,343300000.0
2009-03-05 14:03:00,99.095,99.145,99.095,99.145,180700000.0
2009-03-05 14:04:00,99.15,99.175,99.135,99.145,342799999.0
2009-03-05 14:05:00,99.14,99.18,99.125,99.175,305900000.0
2009-03-05 14:06:00,99.165,99.175,99.13,99.145,230699999.0
2009-03-05 14:07:00,99.15,99.185,99.145,99.17,455900000.0
2009-03-05 14:08:00,99.185,99.19,99.165,99.175,213800000.0
2009-03-05 14:09:00,99.175,99.19,99.16,99.165,292200000.0
2009-03-05 14:10:00,99.165,99.17,99.14,99.145,400600000.0
2009-03-05 14:11:00,99.155,99.155,99.075,99.095,437900000.0
2009-03-05 14:12:00,99.1,99.165,99.09,99.165,388700000.0
2009-03-05 14:13:00,99.16,99.165,99.135,99.16,366399999.0
2009-03-05 14:14:00,99.16,99.225,99.155,99.16,483400001.0
2009-03-05 14:15:00,99.16,99.2,99.105,99.11,521700002.0
2009-03-05 14:16:00,99.11,99.13,99.105,99.105,595599999.0
2009-03-05 14:17:00,99.125,99.125,99.085,99.095,553399999.0
2009-03-05 14:18:00,99.1,99.15,99.095,99.145,295400000.0
2009-03-05 14:19:00,99.15,99.155,99.135,99.15,483500000.0
2009-03-05 14:20:00,99.15,99.17,99.145,99.17,264000000.0
2009-03-05 14:21:00,99.165,99.17,99.145,99.145,285900000.0
2009-03-05 14:22:00,99.155,99.155,99.08,99.08,267200000.0
2009-03-05 14:23:00,99.08,99.085,99.07,99.08,390700000.0
2009-03-05 14:24:00,99.07,99.075,99.05,99.065,477400000.0
2009-03-05 14:25:00,99.065,99.07,99.06,99.065,212000000.0
2009-03-05 14:26:00,99.065,99.09,99.065,99.07,359000000.0
2009-03-05 14:27:00,99.065,99.085,99.06,99.075,171700000.0
2009-03-05 14:28:00,99.075,99.075,99.06,99.07,163900000.0
2009-03-05 14:29:00,99.07,99.075,99.04,99.05,184400000.0
2009-03-05 14:30:00,99.05,99.095,99.05,99.085,217800000.0
2009-03-05 14:31:00,99.085,99.095,99.075,99.095,257399999.0
2009-03-05 14:32:00,99.09,99.09,99.075,99.085,238800000.0
2009-03-05 14:33:00,99.085,99.145,99.08,99.145,346999997.0
2009-03-05 14:34:00,99.145,99.18,99.135,99.18,524000001.0
2009-03-05 14:35:00,99.175,99.25,99.17,99.25,823400002.0
2009-03-05 14:36:00,99.26,99.275,99.235,99.275,502199999.0
2009-03-05 14:37:00,99.28,99.36,99.28,99.31,662200000.0
2009-03-05 14:38:00,99.305,99.305,99.26,99.26,559499999.0
2009-03-05 14:39:00,99.26,99.28,99.26,99.26,226800000.0
2009-03-05 14:40:00,99.26,99.265,99.21,99.26,577999999.0
2009-03-05 14:41:00,99.265,99.29,99.255,99.29,553400000.0
2009-03-05 14:42:00,99.295,99.33,99.295,99.315,336799999.0
2009-03-05 14:43:00,99.315,99.33,99.265,99.305,761200000.0
2009-03-05 14:44:00,99.305,99.31,99.25,99.27,366400001.0
2009-03-05 14:45:00,99.27,99.325,99.265,99.295,411199999.0
2009-03-05 14:46:00,99.295,99.335,99.285,99.32,489900000.0
2009-03-05 14:47:00,99.315,99.33,99.3,99.305,315000003.0
2009-03-05 14:48:00,99.305,99.315,99.27,99.27,271999999.0
2009-03-05 14:49:00,99.27,99.28,99.27,99.28,109000000.0
2009-03-05 14:50:00,99.275,99.28,99.26,99.275,313399999.0
2009-03-05 14:51:00,99.27,99.31,99.27,99.31,322400001.0
2009-03-05 14:52:00,99.31,99.32,99.3,99.315,169900000.0
2009-03-05 14:53:00,99.31,99.31,99.3,99.31,275800000.0
2009-03-05 14:54:00,99.305,99.325,99.3,99.31,271900000.0
2009-03-05 14:55:00,99.31,99.33,99.305,99.33,166600000.0
2009-03-05 14:56:00,99.33,99.35,99.33,99.35,371599999.0
2009-03-05 14:57:00,99.345,99.35,99.33,99.335,478100001.0
2009-03-05 14:58:00,99.335,99.34,99.32,99.32,249100000.0
2009-03-05 14:59:00,99.32,99.32,99.275,99.28,444399999.0
2009-03-05 15:00:00,99.28,99.28,99.25,99.26,199000000.0
2009-03-05 15:01:00,99.255,99.255,99.205,99.245,624899999.0
2009-03-05 15:02:00,99.25,99.32,99.25,99.315,573299999.0
2009-03-05 15:03:00,99.315,99.33,99.3,99.3,206500000.0
2009-03-05 15:04:00,99.3,99.32,99.28,99.315,290099999.0
2009-03-05 15:05:00,99.315,99.315,99.29,99.31,213400000.0
2009-03-05 15:06:00,99.315,99.315,99.29,99.295,237400000.0
2009-03-05 15:07:00,99.295,99.295,99.255,99.255,210800000.0
2009-03-05 15:08:00,99.265,99.31,99.265,99.3,204600001.0
2009-03-05 15:09:00,99.3,99.3,99.29,99.295,149799999.0
2009-03-05 15:10:00,99.29,99.295,99.285,99.285,73000000.0
2009-03-05 15:11:00,99.285,99.345,99.285,99.345,503600000.0
2009-03-05 15:12:00,99.34,99.345,99.315,99.315,197300000.0
2009-03-05 15:13:00,99.315,99.34,99.315,99.33,195800000.0
2009-03-05 15:14:00,99.33,99.33,99.3,99.325,302800000.0
2009-03-05 15:15:00,99.325,99.35,99.275,99.285,350300000.0
2009-03-05 15:16:00,99.285,99.335,99.275,99.315,627699993.0
2009-03-05 15:17:00,99.315,99.355,99.285,99.305,340500001.0
2009-03-05 15:18:00,99.305,99.325,99.305,99.325,183599998.0
2009-03-05 15:19:00,99.325,99.34,99.325,99.335,81700000.0
2009-03-05 15:20:00,99.335,99.335,99.305,99.315,232199999.0
2009-03-05 15:21:00,99.325,99.335,99.32,99.335,94000000.0
2009-03-05 15:22:00,99.335,99.335,99.31,99.325,183200000.0
2009-03-05 15:23:00,99.325,99.33,99.29,99.315,361600001.0
2009-03-05 15:24:00,99.315,99.33,99.315,99.33,213200001.0
2009-03-05 15:25:00,99.33,99.34,99.31,99.32,477999999.0
2009-03-05 15:26:00,99.32,99.34,99.32,99.325,807199996.0
2009-03-05 15:27:00,99.325,99.33,99.29,99.295,588999999.0
2009-03-05 15:28:00,99.3,99.3,99.24,99.27,632400001.0
2009-03-05 15:29:00,99.275,99.325,99.26,99.275,377000000.0
2009-03-05 15:30:00,99.29,99.325,99.25,99.265,428499998.0
2009-03-05 15:31:00,99.265,99.265,99.23,99.235,412200000.0
2009-03-05 15:32:00,99.235,99.295,99.235,99.28,148600000.0
2009-03-05 15:33:00,99.29,99.31,99.265,99.275,186800000.0
2009-03-05 15:34:00,99.26,99.29,99.235,99.265,474800000.0
2009-03-05 15:35:00,99.27,99.29,99.235,99.245,151800000.0
2009-03-05 15:36:00,99.245,99.25,99.16,99.19,425799999.0
2009-03-05 15:37:00,99.18,99.215,99.165,99.19,334200000.0
2009-03-05 15:38:00,99.19,99.26,99.185,99.23,344300000.0
2009-03-05 15:39:00,99.24,99.25,99.16,99.175,373800000.0
2009-03-05 15:40:00,99.18,99.22,99.16,99.19,287100000.0
2009-03-05 15:41:00,99.18,99.225,99.17,99.175,399800000.0
2009-03-05 15:42:00,99.17,99.2,99.145,99.19,452600000.0
2009-03-05 15:43:00,99.175,99.21,99.16,99.19,196600000.0
2009-03-05 15:44:00,99.185,99.22,99.13,99.21,205400000.0
2009-03-05 15:45:00,99.21,99.225,99.18,99.22,181000000.0
2009-03-05 15:46:00,99.215,99.23,99.15,99.195,214500000.0
2009-03-05 15:47:00,99.195,99.21,99.18,99.18,121200000.0
2009-03-05 15:48:00,99.18,99.225,99.17,99.21,183600000.0
2009-03-05 15:49:00,99.21,99.21,99.185,99.2,91000000.0
2009-03-05 15:50:00,99.19,99.21,99.17,99.18,200800000.0
2009-03-05 15:51:00,99.18,99.18,99.155,99.165,153800000.0
2009-03-05 15:52:00,99.17,99.185,99.155,99.18,181000000.0
2009-03-05 15:53:00,99.18,99.18,99.16,99.16,180599999.0
2009-03-05 15:54:00,99.16,99.19,99.155,99.16,228900000.0
2009-03-05 15:55:00,99.16,99.19,99.16,99.17,185600000.0
2009-03-05 15:56:00,99.165,99.195,99.155,99.185,151799999.0
2009-03-05 15:57:00,99.185,99.2,99.175,99.19,122800000.0
2009-03-05 15:58:00,99.195,99.235,99.18,99.235,117700000.0
2009-03-05 15:59:00,99.235,99.275,99.21,99.25,269600000.0
2009-03-05 16:00:00,99.25,99.26,99.195,99.225,131700000.0
2009-03-05 16:01:00,99.2,99.255,99.185,99.23,292500000.0
2009-03-05 16:02:00,99.23,99.23,99.165,99.195,110100000.0
2009-03-05 16:03:00,99.185,99.2,99.175,99.195,117000000.0
2009-03-05 16:04:00,99.195,99.2,99.165,99.2,129800000.0
2009-03-05 16:05:00,99.2,99.27,99.16,99.185,263599999.0
2009-03-05 16:06:00,99.195,99.22,99.15,99.15,132000000.0
2009-03-05 16:07:00,99.155,99.17,99.095,99.1,313000000.0
2009-03-05 16:08:00,99.1,99.1,99.03,99.03,214500000.0
2009-03-05 16:09:00,99.015,99.05,98.81,98.825,345600000.0
2009-03-05 16:10:00,98.815,98.82,98.71,98.765,488300000.0
2009-03-05 16:11:00,98.78,98.78,98.635,98.695,554799997.0
2009-03-05 16:12:00,98.67,98.735,98.395,98.45,335900000.0
2009-03-05 16:13:00,98.44,98.58,98.395,98.555,270700000.0
2009-03-05 16:14:00,98.56,98.705,98.56,98.66,400800000.0
2009-03-05 16:15:00,98.66,98.73,98.635,98.705,295900000.0
2009-03-05 16:16:00,98.695,98.795,98.69,98.79,267800000.0
2009-03-05 16:17:00,98.785,98.82,98.75,98.82,171200000.0
2009-03-05 16:18:00,98.82,98.935,98.8,98.915,166800000.0
2009-03-05 16:19:00,98.915,98.94,98.855,98.88,260600001.0
2009-03-05 16:20:00,98.87,98.895,98.83,98.87,111000000.0
2009-03-05 16:21:00,98.87,98.88,98.845,98.87,144800000.0
2009-03-05 16:22:00,98.89,98.91,98.855,98.86,115000000.0
2009-03-05 16:23:00,98.865,98.9,98.845,98.86,134099999.0
2009-03-05 16:24:00,98.86,98.885,98.805,98.885,439999999.0
2009-03-05 16:25:00,98.885,98.895,98.83,98.835,156800000.0
2009-03-05 16:26:00,98.835,98.865,98.81,98.83,265000000.0
2009-03-05 16:27:00,98.83,98.84,98.76,98.78,134400000.0
2009-03-05 16:28:00,98.78,98.785,98.76,98.775,156200000.0
2009-03-05 16:29:00,98.775,98.81,98.765,98.795,173599999.0
2009-03-05 16:30:00,98.795,98.795,98.73,98.74,367400001.0
2009-03-05 16:31:00,98.74,98.74,98.685,98.715,512800000.0
2009-03-05 16:32:00,98.725,98.725,98.655,98.67,310100000.0
2009-03-05 16:33:00,98.67,98.7,98.65,98.67,199800001.0
2009-03-05 16:34:00,98.685,98.72,98.65,98.67,196400000.0
2009-03-05 16:35:00,98.67,98.69,98.645,98.655,99200000.0
2009-03-05 16:36:00,98.66,98.7,98.655,98.69,89800000.0
2009-03-05 16:37:00,98.7,98.735,98.655,98.68,161200000.0
2009-03-05 16:38:00,98.67,98.73,98.67,98.72,166200000.0
2009-03-05 16:39:00,98.725,98.75,98.675,98.75,138000000.0
2009-03-05 16:40:00,98.72,98.85,98.72,98.785,286500000.0
2009-03-05 16:41:00,98.825,98.825,98.76,98.79,194099999.0
2009-03-05 16:42:00,98.79,98.8,98.75,98.76,269000000.0
2009-03-05 16:43:00,98.765,98.77,98.73,98.735,228800000.0
2009-03-05 16:44:00,98.745,98.75,98.73,98.73,125800000.0
2009-03-05 16:45:00,98.73,98.755,98.725,98.74,139200000.0
2009-03-05 16:46:00,98.74,98.78,98.71,98.73,152100000.0
2009-03-05 16:47:00,98.745,98.765,98.74,98.755,136200000.0
2009-03-05 16:48:00,98.745,98.785,98.745,98.785,121000000.0
2009-03-05 16:49:00,98.785,98.8,98.745,98.77,235499999.0
2009-03-05 16:50:00,98.77,98.82,98.77,98.8,75000000.0
2009-03-05 16:51:00,98.795,98.82,98.765,98.81,216400000.0
2009-03-05 16:52:00,98.81,98.83,98.8,98.81,65200000.0
2009-03-05 16:53:00,98.81,98.85,98.795,98.82,151100000.0
2009-03-05 16:54:00,98.82,98.85,98.775,98.775,148800000.0
2009-03-05 16:55:00,98.785,98.93,98.785,98.835,251200000.0
2009-03-05 16:56:00,98.85,98.92,98.835,98.885,257700000.0
2009-03-05 16:57:00,98.895,98.895,98.8,98.85,239200000.0
2009-03-05 16:58:00,98.85,98.875,98.815,98.835,191000000.0
2009-03-05 16:59:00,98.83,98.865,98.81,98.82,86800000.0
2009-03-05 17:00:00,98.83,98.85,98.77,98.835,190000000.0
2009-03-05 17:01:00,98.845,98.865,98.81,98.84,99800000.0
2009-03-05 17:02:00,98.84,98.85,98.715,98.74,125400000.0
2009-03-05 17:03:00,98.74,98.76,98.68,98.75,272099998.0
2009-03-05 17:04:00,98.75,98.81,98.75,98.81,50000000.0
2009-03-05 17:05:00,98.815,98.825,98.785,98.8,96900000.0
2009-03-05 17:06:00,98.8,98.81,98.785,98.805,153800000.0
2009-03-05 17:07:00,98.805,98.85,98.805,98.84,305400000.0
2009-03-05 17:08:00,98.84,98.84,98.795,98.82,399599998.0
2009-03-05 17:09:00,98.82,98.86,98.805,98.86,747999998.0
2009-03-05 17:10:00,98.855,98.885,98.84,98.86,238900000.0
2009-03-05 17:11:00,98.86,98.9,98.78,98.815,272400000.0
2009-03-05 17:12:00,98.815,98.86,98.815,98.835,304200000.0
2009-03-05 17:13:00,98.835,98.835,98.785,98.82,329100000.0
2009-03-05 17:14:00,98.82,98.82,98.775,98.775,774800000.0
2009-03-05 17:15:00,98.775,98.795,98.77,98.77,458600000.0
2009-03-05 17:16:00,98.77,98.825,98.735,98.825,415500000.0
2009-03-05 17:17:00,98.825,98.825,98.75,98.765,231000000.0
2009-03-05 17:18:00,98.765,98.78,98.735,98.75,298800001.0
2009-03-05 17:19:00,98.75,98.76,98.735,98.745,139600000.0
2009-03-05 17:20:00,98.75,98.75,98.685,98.71,341300001.0
2009-03-05 17:21:00,98.695,98.715,98.695,98.695,601599999.0
2009-03-05 17:22:00,98.695,98.7,98.6,98.61,243099997.0
2009-03-05 17:23:00,98.61,98.62,98.57,98.59,261000000.0
2009-03-05 17:24:00,98.59,98.59,98.245,98.25,541800000.0
2009-03-05 17:25:00,98.275,98.38,98.26,98.38,489000000.0
2009-03-05 17:26:00,98.38,98.565,98.38,98.565,359999999.0
2009-03-05 17:27:00,98.565,98.6,98.47,98.535,370600002.0
2009-03-05 17:28:00,98.535,98.6,98.535,98.59,228900000.0
2009-03-05 17:29:00,98.585,98.67,98.58,98.66,153600000.0
2009-03-05 17:30:00,98.645,98.645,98.515,98.54,153200000.0
2009-03-05 17:31:00,98.545,98.545,98.415,98.49,169300000.0
2009-03-05 17:32:00,98.49,98.545,98.485,98.545,168200002.0
2009-03-05 17:33:00,98.545,98.545,98.47,98.47,105800000.0
2009-03-05 17:34:00,98.47,98.49,98.42,98.42,144299999.0
2009-03-05 17:35:00,98.42,98.44,98.405,98.41,299200000.0
2009-03-05 17:36:00,98.415,98.45,98.38,98.38,452600000.0
2009-03-05 17:37:00,98.37,98.38,98.04,98.095,471600001.0
2009-03-05 17:38:00,98.095,98.22,98.005,98.22,775200000.0
2009-03-05 17:39:00,98.22,98.29,98.205,98.255,907199997.0
2009-03-05 17:40:00,98.255,98.255,98.185,98.205,544800000.0
2009-03-05 17:41:00,98.205,98.24,98.155,98.165,760799999.0
2009-03-05 17:42:00,98.17,98.215,98.165,98.175,679600001.0
2009-03-05 17:43:00,98.175,98.19,98.15,98.155,350900000.0
2009-03-05 17:44:00,98.155,98.195,98.145,98.185,492500000.0
2009-03-05 17:45:00,98.185,98.205,98.175,98.2,350399998.0
2009-03-05 17:46:00,98.2,98.265,98.185,98.205,543599998.0
2009-03-05 17:47:00,98.205,98.29,98.19,98.245,479699998.0
2009-03-05 17:48:00,98.245,98.295,98.235,98.295,376600000.0
2009-03-05 17:49:00,98.295,98.325,98.29,98.325,302400000.0
2009-03-05 17:50:00,98.325,98.325,98.305,98.31,64600000.0
2009-03-05 17:51:00,98.315,98.325,98.305,98.31,87700000.0
2009-03-05 17:52:00,98.31,98.325,98.3,98.3,224000000.0
2009-03-05 17:53:00,98.3,98.3,98.285,98.285,257400000.0
2009-03-05 17:54:00,98.285,98.3,98.235,98.285,566400000.0
2009-03-05 17:55:00,98.285,98.3,98.265,98.295,232900000.0
2009-03-05 17:56:00,98.295,98.335,98.295,98.315,122700000.0
2009-03-05 17:57:00,98.32,98.32,98.295,98.295,216000000.0
2009-03-05 17:58:00,98.295,98.3,98.26,98.28,289600000.0
2009-03-05 17:59:00,98.28,98.305,98.215,98.23,410599999.0
2009-03-05 18:00:00,98.23,98.265,98.205,98.265,407600000.0
2009-03-05 18:01:00,98.265,98.27,98.255,98.265,234800000.0
2009-03-05 18:02:00,98.265,98.285,98.255,98.285,173000000.0
2009-03-05 18:03:00,98.275,98.375,98.275,98.35,534300000.0
2009-03-05 18:04:00,98.345,98.37,98.345,98.365,638100004.0
2009-03-05 18:05:00,98.365,98.37,98.36,98.37,219000001.0
2009-03-05 18:06:00,98.37,98.38,98.35,98.375,412600001.0
2009-03-05 18:07:00,98.375,98.38,98.36,98.375,260400000.0
2009-03-05 18:08:00,98.375,98.385,98.27,98.27,525600001.0
2009-03-05 18:09:00,98.255,98.32,98.255,98.31,520599999.0
2009-03-05 18:10:00,98.32,98.325,98.25,98.315,532400002.0
2009-03-05 18:11:00,98.315,98.36,98.295,98.36,564499997.0
2009-03-05 18:12:00,98.36,98.505,98.355,98.5,789800001.0
2009-03-05 18:13:00,98.5,98.515,98.455,98.485,942200006.0
2009-03-05 18:14:00,98.495,98.56,98.485,98.54,793600001.0
2009-03-05 18:15:00,98.545,98.58,98.54,98.56,610799997.0
2009-03-05 18:16:00,98.56,98.57,98.53,98.555,591999999.0
2009-03-05 18:17:00,98.555,98.585,98.535,98.535,891799997.0
2009-03-05 18:18:00,98.54,98.555,98.53,98.55,245999999.0
2009-03-05 18:19:00,98.545,98.545,98.49,98.505,433299994.0
2009-03-05 18:20:00,98.51,98.525,98.495,98.515,441400001.0
2009-03-05 18:21:00,98.515,98.515,98.485,98.5,718800011.0
2009-03-05 18:22:00,98.495,98.5,98.465,98.49,619699999.0
2009-03-05 18:23:00,98.48,98.505,98.48,98.5,435800001.0
2009-03-05 18:24:00,98.5,98.54,98.5,98.52,441400000.0
2009-03-05 18:25:00,98.525,98.54,98.52,98.53,333299995.0
2009-03-05 18:26:00,98.52,98.535,98.475,98.485,566799999.0
2009-03-05 18:27:00,98.49,98.505,98.45,98.455,381199999.0
2009-03-05 18:28:00,98.455,98.46,98.435,98.435,469799999.0
2009-03-05 18:29:00,98.435,98.44,98.39,98.41,493700000.0
2009-03-05 18:30:00,98.41,98.41,98.395,98.41,352200000.0
2009-03-05 18:31:00,98.41,98.41,98.385,98.39,589599998.0
2009-03-05 18:32:00,98.39,98.395,98.375,98.39,259600000.0
2009-03-05 18:33:00,98.4,98.43,98.395,98.415,228000000.0
2009-03-05 18:34:00,98.42,98.45,98.42,98.45,441400000.0
2009-03-05 18:35:00,98.45,98.465,98.445,98.465,704400001.0
2009-03-05 18:36:00,98.46,98.49,98.455,98.475,648200001.0
2009-03-05 18:37:00,98.475,98.475,98.42,98.42,208000001.0
2009-03-05 18:38:00,98.425,98.465,98.42,98.45,418999998.0
2009-03-05 18:39:00,98.46,98.515,98.455,98.505,591200003.0
2009-03-05 18:40:00,98.505,98.515,98.48,98.48,332800000.0
2009-03-05 18:41:00,98.485,98.485,98.43,98.44,195300001.0
2009-03-05 18:42:00,98.435,98.44,98.39,98.41,297500000.0
2009-03-05 18:43:00,98.41,98.41,98.38,98.39,459700001.0
2009-03-05 18:44:00,98.395,98.4,98.385,98.385,414200000.0
2009-03-05 18:45:00,98.385,98.425,98.38,98.425,293800000.0
2009-03-05 18:46:00,98.425,98.425,98.41,98.415,266600000.0
2009-03-05 18:47:00,98.415,98.42,98.415,98.42,25400000.0
2009-03-05 18:48:00,98.415,98.42,98.395,98.4,112500000.0
2009-03-05 18:49:00,98.4,98.4,98.345,98.37,352500000.0
2009-03-05 18:50:00,98.365,98.365,98.275,98.29,525700004.0
2009-03-05 18:51:00,98.3,98.305,98.22,98.245,489200001.0
2009-03-05 18:52:00,98.25,98.31,98.25,98.295,478000000.0
2009-03-05 18:53:00,98.3,98.3,98.285,98.29,230400002.0
2009-03-05 18:54:00,98.285,98.365,98.27,98.355,637100013.0
2009-03-05 18:55:00,98.35,98.385,98.35,98.385,514400001.0
2009-03-05 18:56:00,98.385,98.39,98.35,98.355,265300000.0
2009-03-05 18:57:00,98.36,98.39,98.355,98.385,104600000.0
2009-03-05 18:58:00,98.385,98.39,98.36,98.37,286299998.0
2009-03-05 18:59:00,98.37,98.385,98.335,98.335,382699998.0
2009-03-05 19:00:00,98.335,98.475,98.335,98.465,486700001.0
2009-03-05 19:01:00,98.48,98.555,98.48,98.555,513999998.0
2009-03-05 19:02:00,98.55,98.56,98.545,98.555,217600000.0
2009-03-05 19:03:00,98.555,98.555,98.52,98.525,302000000.0
2009-03-05 19:04:00,98.525,98.525,98.46,98.46,734200001.0
2009-03-05 19:05:00,98.465,98.47,98.445,98.455,512499997.0
2009-03-05 19:06:00,98.455,98.46,98.44,98.455,241800000.0
2009-03-05 19:07:00,98.455,98.47,98.455,98.455,252400000.0
2009-03-05 19:08:00,98.455,98.455,98.44,98.44,508400000.0
2009-03-05 19:09:00,98.445,98.465,98.43,98.455,383400000.0
2009-03-05 19:10:00,98.455,98.47,98.45,98.455,275200000.0
2009-03-05 19:11:00,98.47,98.47,98.305,98.335,695600000.0
2009-03-05 19:12:00,98.335,98.375,98.32,98.335,628500000.0
2009-03-05 19:13:00,98.335,98.345,98.29,98.305,351400000.0
2009-03-05 19:14:00,98.305,98.35,98.305,98.335,197200000.0
2009-03-05 19:15:00,98.335,98.35,98.33,98.335,115400000.0
2009-03-05 19:16:00,98.335,98.335,98.325,98.325,94400001.0
2009-03-05 19:17:00,98.325,98.33,98.3,98.325,111400000.0
2009-03-05 19:18:00,98.325,98.325,98.3,98.305,116400001.0
2009-03-05 19:19:00,98.305,98.32,98.305,98.32,126400000.0
2009-03-05 19:20:00,98.325,98.365,98.325,98.365,216599999.0
2009-03-05 19:21:00,98.36,98.465,98.36,98.465,265300000.0
2009-03-05 19:22:00,98.47,98.475,98.44,98.46,126000000.0
2009-03-05 19:23:00,98.455,98.46,98.42,98.435,233200000.0
2009-03-05 19:24:00,98.435,98.44,98.375,98.41,482999999.0
2009-03-05 19:25:00,98.41,98.41,98.38,98.38,176500000.0
2009-03-05 19:26:00,98.38,98.39,98.365,98.39,193000002.0
2009-03-05 19:27:00,98.39,98.425,98.385,98.415,256199998.0
2009-03-05 19:28:00,98.43,98.43,98.395,98.405,278799999.0
2009-03-05 19:29:00,98.405,98.42,98.385,98.385,139800000.0
2009-03-05 19:30:00,98.385,98.42,98.375,98.41,286200000.0
2009-03-05 19:31:00,98.42,98.425,98.385,98.425,135300000.0
2009-03-05 19:32:00,98.425,98.44,98.41,98.43,105000000.0
2009-03-05 19:33:00,98.43,98.445,98.425,98.43,172800000.0
2009-03-05 19:34:00,98.435,98.45,98.43,98.45,38000000.0
2009-03-05 19:35:00,98.45,98.455,98.45,98.455,27600000.0
2009-03-05 19:36:00,98.455,98.455,98.435,98.435,102600000.0
2009-03-05 19:37:00,98.435,98.435,98.415,98.425,220300000.0
2009-03-05 19:38:00,98.43,98.43,98.405,98.405,256599999.0
2009-03-05 19:39:00,98.42,98.44,98.415,98.435,99600000.0
2009-03-05 19:40:00,98.43,98.435,98.425,98.425,136800000.0
2009-03-05 19:41:00,98.425,98.435,98.415,98.425,125600000.0
2009-03-05 19:42:00,98.425,98.445,98.425,98.435,163599999.0
2009-03-05 19:43:00,98.435,98.435,98.415,98.425,86800000.0
2009-03-05 19:44:00,98.425,98.46,98.415,98.46,289800000.0
2009-03-05 19:45:00,98.46,98.465,98.425,98.435,236000000.0
2009-03-05 19:46:00,98.435,98.44,98.435,98.435,51400000.0
2009-03-05 19:47:00,98.44,98.44,98.435,98.435,61200000.0
2009-03-05 19:48:00,98.44,98.44,98.435,98.44,65000000.0
2009-03-05 19:49:00,98.44,98.445,98.405,98.405,124200000.0
2009-03-05 19:50:00,98.405,98.415,98.405,98.405,87200000.0
2009-03-05 19:51:00,98.4,98.405,98.38,98.385,197100000.0
2009-03-05 19:52:00,98.385,98.4,98.385,98.395,195000002.0
2009-03-05 19:53:00,98.4,98.41,98.4,98.405,142400001.0
2009-03-05 19:54:00,98.415,98.425,98.415,98.425,130000000.0
2009-03-05 19:55:00,98.43,98.45,98.42,98.44,196600000.0
2009-03-05 19:56:00,98.44,98.445,98.435,98.445,124200000.0
2009-03-05 19:57:00,98.445,98.45,98.415,98.425,125700000.0
2009-03-05 19:58:00,98.425,98.435,98.42,98.425,130200000.0
2009-03-05 19:59:00,98.42,98.42,98.4,98.41,81200000.0
2009-03-05 20:00:00,98.41,98.41,98.355,98.37,409000000.0
2009-03-05 20:01:00,98.365,98.37,98.31,98.315,307300001.0
2009-03-05 20:02:00,98.31,98.33,98.295,98.3,217699999.0
2009-03-05 20:03:00,98.3,98.335,98.295,98.33,138600000.0
2009-03-05 20:04:00,98.325,98.33,98.235,98.235,271500000.0
2009-03-05 20:05:00,98.24,98.285,98.22,98.285,582700001.0
2009-03-05 20:06:00,98.29,98.31,98.285,98.305,330199999.0
2009-03-05 20:07:00,98.3,98.365,98.3,98.365,393200002.0
2009-03-05 20:08:00,98.365,98.38,98.35,98.375,138900000.0
2009-03-05 20:09:00,98.37,98.39,98.365,98.38,250599998.0
2009-03-05 20:10:00,98.375,98.4,98.375,98.39,250800001.0
2009-03-05 20:11:00,98.39,98.39,98.365,98.385,293600000.0
2009-03-05 20:12:00,98.385,98.385,98.355,98.365,354600000.0
2009-03-05 20:13:00,98.365,98.4,98.365,98.39,262400003.0
2009-03-05 20:14:00,98.39,98.42,98.39,98.42,222800001.0
2009-03-05 20:15:00,98.42,98.43,98.415,98.415,165199999.0
2009-03-05 20:16:00,98.415,98.415,98.365,98.385,155600000.0
2009-03-05 20:17:00,98.375,98.39,98.37,98.39,68500000.0
2009-03-05 20:18:00,98.39,98.39,98.35,98.355,319000001.0
2009-03-05 20:19:00,98.355,98.355,98.355,98.355,8400000.0
2009-03-05 20:20:00,98.355,98.36,98.35,98.355,100200000.0
2009-03-05 20:21:00,98.355,98.355,98.335,98.335,68000001.0
2009-03-05 20:22:00,98.335,98.34,98.315,98.325,227200001.0
2009-03-05 20:23:00,98.34,98.34,98.32,98.325,207500000.0
2009-03-05 20:24:00,98.32,98.325,98.305,98.32,246399999.0
2009-03-05 20:25:00,98.32,98.32,98.31,98.315,90400000.0
2009-03-05 20:26:00,98.31,98.32,98.305,98.315,261599999.0
2009-03-05 20:27:00,98.31,98.32,98.265,98.265,372899994.0
2009-03-05 20:28:00,98.265,98.285,98.255,98.285,260600000.0
2009-03-05 20:29:00,98.29,98.305,98.28,98.305,310599997.0
2009-03-05 20:30:00,98.31,98.345,98.31,98.345,337400000.0
2009-03-05 20:31:00,98.355,98.37,98.325,98.355,172199999.0
2009-03-05 20:32:00,98.355,98.36,98.34,98.355,321600000.0
2009-03-05 20:33:00,98.345,98.355,98.335,98.35,126099999.0
2009-03-05 20:34:00,98.345,98.355,98.335,98.335,278000002.0
2009-03-05 20:35:00,98.335,98.335,98.335,98.335,21600000.0
2009-03-05 20:36:00,98.335,98.335,98.305,98.305,174600000.0
2009-03-05 20:37:00,98.315,98.325,98.305,98.315,185800000.0
2009-03-05 20:38:00,98.31,98.32,98.305,98.305,212799998.0
2009-03-05 20:39:00,98.305,98.315,98.305,98.315,88600000.0
2009-03-05 20:40:00,98.33,98.355,98.325,98.345,114100000.0
2009-03-05 20:41:00,98.345,98.39,98.34,98.385,132900000.0
2009-03-05 20:42:00,98.39,98.39,98.35,98.355,128000000.0
2009-03-05 20:43:00,98.355,98.365,98.345,98.365,231000000.0
2009-03-05 20:44:00,98.365,98.375,98.355,98.365,226000000.0
2009-03-05 20:45:00,98.365,98.375,98.35,98.365,220300002.0
2009-03-05 20:46:00,98.365,98.37,98.35,98.365,277399999.0
2009-03-05 20:47:00,98.365,98.39,98.355,98.375,412199999.0
2009-03-05 20:48:00,98.375,98.375,98.365,98.375,80400000.0
2009-03-05 20:49:00,98.37,98.37,98.32,98.355,218000000.0
2009-03-05 20:50:00,98.36,98.375,98.355,98.37,238699998.0
2009-03-05 20:51:00,98.37,98.385,98.37,98.385,83400000.0
2009-03-05 20:52:00,98.385,98.385,98.385,98.385,41200000.0
2009-03-05 20:53:00,98.385,98.4,98.385,98.395,139400000.0
2009-03-05 20:54:00,98.39,98.42,98.39,98.415,124400000.0
2009-03-05 20:55:00,98.42,98.47,98.42,98.44,442100001.0
2009-03-05 20:56:00,98.435,98.435,98.415,98.43,170199998.0
2009-03-05 20:57:00,98.44,98.45,98.435,98.45,96400000.0
2009-03-05 20:58:00,98.455,98.465,98.445,98.445,348299999.0
2009-03-05 20:59:00,98.445,98.46,98.445,98.455,287200004.0
2009-03-05 21:00:00,98.455,98.465,98.425,98.455,303400000.0
2009-03-05 21:01:00,98.455,98.47,98.445,98.455,95800000.0
2009-03-05 21:02:00,98.455,98.465,98.445,98.445,165200000.0
2009-03-05 21:03:00,98.45,98.455,98.435,98.44,170800000.0
2009-03-05 21:04:00,98.435,98.44,98.435,98.435,77000000.0
2009-03-05 21:05:00,98.43,98.435,98.395,98.405,342599997.0
2009-03-05 21:06:00,98.41,98.425,98.405,98.415,223599999.0
2009-03-05 21:07:00,98.415,98.425,98.415,98.425,230599997.0
2009-03-05 21:08:00,98.42,98.425,98.415,98.415,213599999.0
2009-03-05 21:09:00,98.415,98.425,98.41,98.415,282699996.0
2009-03-05 21:10:00,98.415,98.42,98.325,98.34,471800000.0
2009-03-05 21:11:00,98.335,98.335,98.315,98.335,250399998.0
2009-03-05 21:12:00,98.335,98.355,98.335,98.345,229400001.0
2009-03-05 21:13:00,98.345,98.345,98.325,98.34,196000001.0
2009-03-05 21:14:00,98.34,98.385,98.335,98.385,287800000.0
2009-03-05 21:15:00,98.375,98.385,98.37,98.375,421199994.0
2009-03-05 21:16:00,98.38,98.42,98.375,98.415,95400000.0
2009-03-05 21:17:00,98.43,98.43,98.425,98.425,71400000.0
2009-03-05 21:18:00,98.425,98.425,98.405,98.42,315400002.0
2009-03-05 21:19:00,98.42,98.44,98.42,98.425,169600000.0
2009-03-05 21:20:00,98.425,98.43,98.385,98.385,370000003.0
2009-03-05 21:21:00,98.385,98.39,98.365,98.39,144600001.0
2009-03-05 21:22:00,98.375,98.4,98.375,98.38,315800000.0
2009-03-05 21:23:00,98.375,98.385,98.365,98.365,152600000.0
2009-03-05 21:24:00,98.38,98.39,98.35,98.375,343400000.0
2009-03-05 21:25:00,98.365,98.37,98.355,98.355,160800000.0
2009-03-05 21:26:00,98.355,98.385,98.35,98.385,163800000.0
2009-03-05 21:27:00,98.385,98.385,98.365,98.38,347400001.0
2009-03-05 21:28:00,98.38,98.39,98.38,98.38,365999999.0
2009-03-05 21:29:00,98.38,98.39,98.375,98.38,339800006.0
2009-03-05 21:30:00,98.38,98.405,98.35,98.395,417399998.0
2009-03-05 21:31:00,98.395,98.4,98.395,98.395,47600000.0
2009-03-05 21:32:00,98.395,98.4,98.355,98.355,124999999.0
2009-03-05 21:33:00,98.36,98.385,98.36,98.385,313999997.0
2009-03-05 21:34:00,98.385,98.395,98.365,98.39,238700000.0
2009-03-05 21:35:00,98.39,98.42,98.37,98.39,196200001.0
2009-03-05 21:36:00,98.395,98.41,98.38,98.385,114600000.0
2009-03-05 21:37:00,98.385,98.395,98.37,98.395,117100000.0
2009-03-05 21:38:00,98.395,98.41,98.39,98.395,109800000.0
2009-03-05 21:39:00,98.39,98.4,98.385,98.385,165800000.0
2009-03-05 21:40:00,98.385,98.39,98.375,98.375,78600000.0
2009-03-05 21:41:00,98.375,98.39,98.375,98.385,71000000.0
2009-03-05 21:42:00,98.385,98.385,98.365,98.365,154400001.0
2009-03-05 21:43:00,98.365,98.39,98.36,98.39,192599999.0
2009-03-05 21:44:00,98.385,98.39,98.385,98.39,59800000.0
2009-03-05 21:45:00,98.385,98.39,98.365,98.37,130800000.0
2009-03-05 21:46:00,98.365,98.385,98.345,98.38,258900000.0
2009-03-05 21:47:00,98.38,98.38,98.36,98.38,125500000.0
2009-03-05 21:48:00,98.38,98.385,98.37,98.37,180000000.0
2009-03-05 21:49:00,98.37,98.385,98.37,98.37,240000000.0
2009-03-05 21:50:00,98.37,98.38,98.37,98.38,200399999.0
2009-03-05 21:51:00,98.375,98.38,98.37,98.38,95399999.0
2009-03-05 21:52:00,98.39,98.4,98.39,98.4,120200000.0
2009-03-05 21:53:00,98.395,98.4,98.39,98.395,80400000.0
2009-03-05 21:54:00,98.39,98.395,98.37,98.38,259800001.0
2009-03-05 21:55:00,98.38,98.395,98.37,98.38,86800000.0
2009-03-05 21:56:00,98.38,98.38,98.36,98.36,65400000.0
2009-03-05 21:57:00,98.36,98.385,98.31,98.31,223100000.0
2009-03-05 21:58:00,98.31,98.315,98.295,98.31,238800000.0
2009-03-05 21:59:00,98.3,98.3,98.255,98.255,326400001.0
2009-03-05 22:00:00,98.255,98.26,98.235,98.25,352000000.0
2009-03-05 22:01:00,98.235,98.235,98.19,98.21,845399999.0
2009-03-05 22:02:00,98.21,98.245,98.21,98.235,132599999.0
2009-03-05 22:03:00,98.235,98.25,98.235,98.245,156599997.0
2009-03-05 22:04:00,98.25,98.27,98.245,98.27,190900000.0
2009-03-05 22:05:00,98.27,98.275,98.245,98.245,180399997.0
2009-03-05 22:06:00,98.25,98.27,98.25,98.265,180000001.0
2009-03-05 22:07:00,98.265,98.32,98.265,98.32,404800002.0
2009-03-05 22:08:00,98.315,98.32,98.315,98.315,184799999.0
2009-03-05 22:09:00,98.315,98.315,98.29,98.3,261999998.0
2009-03-05 22:10:00,98.295,98.3,98.265,98.265,364599997.0
2009-03-05 22:11:00,98.26,98.275,98.245,98.245,331900000.0
2009-03-05 22:12:00,98.24,98.27,98.24,98.27,289400002.0
2009-03-05 22:13:00,98.27,98.27,98.255,98.265,339000003.0
2009-03-05 22:14:00,98.265,98.29,98.265,98.29,314599999.0
2009-03-05 22:15:00,98.29,98.305,98.29,98.29,413000000.0
2009-03-05 22:16:00,98.29,98.31,98.285,98.29,325800000.0
2009-03-05 22:17:00,98.29,98.29,98.25,98.26,314000002.0
2009-03-05 22:18:00,98.26,98.275,98.255,98.26,98800000.0
2009-03-05 22:19:00,98.265,98.275,98.245,98.25,312600003.0
2009-03-05 22:20:00,98.255,98.26,98.235,98.24,359199998.0
2009-03-05 22:21:00,98.24,98.27,98.24,98.27,460600000.0
2009-03-05 22:22:00,98.27,98.29,98.235,98.245,497399998.0
2009-03-05 22:23:00,98.245,98.245,98.16,98.17,713100001.0
2009-03-05 22:24:00,98.175,98.205,98.175,98.205,291600000.0
2009-03-05 22:25:00,98.195,98.21,98.15,98.175,794199999.0
2009-03-05 22:26:00,98.175,98.18,98.165,98.17,496399997.0
2009-03-05 22:27:00,98.165,98.185,98.155,98.18,375800001.0
2009-03-05 22:28:00,98.18,98.23,98.175,98.215,745600005.0
2009-03-05 22:29:00,98.215,98.235,98.195,98.195,557400003.0
2009-03-05 22:30:00,98.195,98.27,98.195,98.23,442099999.0
2009-03-05 22:31:00,98.225,98.28,98.225,98.255,483999999.0
2009-03-05 22:32:00,98.255,98.255,98.235,98.25,594000003.0
2009-03-05 22:33:00,98.25,98.25,98.225,98.245,491600000.0
2009-03-05 22:34:00,98.24,98.255,98.17,98.18,524300000.0
2009-03-05 22:35:00,98.175,98.2,98.17,98.175,576999998.0
2009-03-05 22:36:00,98.175,98.18,98.155,98.16,563299999.0
2009-03-05 22:37:00,98.165,98.165,98.105,98.13,506102000.0
2009-03-05 22:38:00,98.13,98.15,98.115,98.145,674400003.0
2009-03-05 22:39:00,98.16,98.16,98.135,98.155,487300003.0
2009-03-05 22:40:00,98.155,98.19,98.14,98.175,338400001.0
2009-03-05 22:41:00,98.17,98.175,98.13,98.17,178800000.0
2009-03-05 22:42:00,98.17,98.185,98.165,98.185,247000000.0
2009-03-05 22:43:00,98.185,98.185,98.105,98.105,285100001.0
2009-03-05 22:44:00,98.105,98.115,98.065,98.115,516000002.0
2009-03-05 22:45:00,98.115,98.125,98.09,98.09,170100001.0
2009-03-05 22:46:00,98.09,98.09,97.92,97.955,759200001.0
2009-03-05 22:47:00,97.945,98.035,97.935,98.02,431000000.0
2009-03-05 22:48:00,98.02,98.02,97.98,97.985,458999999.0
2009-03-05 22:49:00,97.99,97.99,97.825,97.875,551300001.0
2009-03-05 22:50:00,97.885,97.885,97.725,97.725,471099999.0
2009-03-05 22:51:00,97.73,97.825,97.715,97.825,533999999.0
2009-03-05 22:52:00,97.825,97.86,97.805,97.835,623499999.0
2009-03-05 22:53:00,97.845,97.925,97.845,97.91,483499999.0
2009-03-05 22:54:00,97.915,97.95,97.805,97.825,555200001.0
2009-03-05 22:55:00,97.825,97.855,97.825,97.855,193200000.0
2009-03-05 22:56:00,97.865,97.925,97.855,97.925,230500000.0
2009-03-05 22:57:00,97.925,97.925,97.835,97.855,235600000.0
2009-03-05 22:58:00,97.845,97.86,97.835,97.845,219200000.0
2009-03-05 22:59:00,97.845,97.875,97.84,97.865,211800000.0
2009-03-05 23:00:00,97.865,97.87,97.835,97.86,295799998.0
2009-03-05 23:01:00,97.855,97.865,97.855,97.865,58400000.0
2009-03-05 23:02:00,97.87,97.87,97.855,97.865,144800000.0
2009-03-05 23:03:00,97.87,97.89,97.865,97.88,77599999.0
2009-03-05 23:04:00,97.885,97.925,97.885,97.915,210600000.0
2009-03-05 23:05:00,97.92,97.92,97.905,97.91,301599998.0
2009-03-05 23:06:00,97.915,97.915,97.895,97.905,115000000.0
2009-03-05 23:07:00,97.905,97.915,97.905,97.905,279400000.0
2009-03-05 23:08:00,97.905,97.91,97.905,97.905,128199999.0
2009-03-05 23:09:00,97.905,97.905,97.885,97.885,125399998.0
2009-03-05 23:10:00,97.885,97.895,97.865,97.865,254000000.0
2009-03-05 23:11:00,97.87,97.88,97.86,97.865,94800000.0
2009-03-05 23:12:00,97.87,97.89,97.855,97.89,253800000.0
2009-03-05 23:13:00,97.895,97.915,97.895,97.91,147199999.0
2009-03-05 23:14:00,97.915,97.92,97.9,97.91,135000000.0
2009-03-05 23:15:00,97.9,97.935,97.895,97.92,171900000.0
2009-03-05 23:16:00,97.92,97.94,97.92,97.93,170200000.0
2009-03-05 23:17:00,97.935,97.995,97.935,97.985,232600002.0
2009-03-05 23:18:00,97.985,98.0,97.985,97.985,248800000.0
2009-03-05 23:19:00,97.985,98.02,97.98,98.01,211800000.0
2009-03-05 23:20:00,98.015,98.03,98.005,98.01,173400000.0
2009-03-05 23:21:00,98.01,98.015,97.995,98.0,47200000.0
2009-03-05 23:22:00,98.0,98.005,97.99,97.995,126600002.0
2009-03-05 23:23:00,97.99,98.01,97.985,97.985,138800000.0
2009-03-05 23:24:00,97.985,97.995,97.97,97.98,148800000.0
2009-03-05 23:25:00,97.975,97.985,97.965,97.98,765900001.0
2009-03-05 23:26:00,97.985,97.985,97.945,97.95,476000001.0
2009-03-05 23:27:00,97.95,97.96,97.94,97.95,102800000.0
2009-03-05 23:28:00,97.95,97.965,97.95,97.96,43600000.0
2009-03-05 23:29:00,97.965,97.965,97.915,97.93,144800000.0
2009-03-05 23:30:00,97.94,97.945,97.91,97.92,54000000.0
2009-03-05 23:31:00,97.92,97.935,97.915,97.92,82600000.0
2009-03-05 23:32:00,97.92,97.95,97.92,97.925,134400001.0
2009-03-05 23:33:00,97.925,97.955,97.915,97.955,54000000.0
2009-03-05 23:34:00,97.95,97.975,97.95,97.965,100800000.0
2009-03-05 23:35:00,97.965,97.965,97.94,97.95,28800000.0
2009-03-05 23:36:00,97.95,97.975,97.94,97.955,80800000.0
2009-03-05 23:37:00,97.95,97.985,97.95,97.98,144200000.0
2009-03-05 23:38:00,97.985,97.985,97.965,97.965,55600000.0
2009-03-05 23:39:00,97.97,97.97,97.97,97.97,11200000.0
2009-03-05 23:40:00,97.975,98.01,97.97,98.01,133000000.0
2009-03-05 23:41:00,98.01,98.035,98.005,98.015,191600000.0
2009-03-05 23:42:00,98.03,98.035,98.015,98.025,119000000.0
2009-03-05 23:43:00,98.025,98.065,98.025,98.06,115000000.0
2009-03-05 23:44:00,98.06,98.06,98.045,98.045,57000000.0
2009-03-05 23:45:00,98.045,98.075,98.045,98.045,276600000.0
2009-03-05 23:46:00,98.055,98.065,98.055,98.055,62200000.0
2009-03-05 23:47:00,98.055,98.06,98.055,98.06,29600000.0
2009-03-05 23:48:00,98.06,98.09,98.06,98.07,74600000.0
2009-03-05 23:49:00,98.075,98.085,98.075,98.075,29000000.0
2009-03-05 23:50:00,98.075,98.085,98.07,98.085,62200000.0
2009-03-05 23:51:00,98.08,98.11,98.06,98.095,133500000.0
2009-03-05 23:52:00,98.09,98.12,98.065,98.085,182900000.0
2009-03-05 23:53:00,98.075,98.085,98.07,98.075,76000000.0
2009-03-05 23:54:00,98.075,98.085,98.07,98.085,112400000.0
2009-03-05 23:55:00,98.085,98.085,98.065,98.07,132799999.0
2009-03-05 23:56:00,98.07,98.07,98.065,98.065,176400000.0
2009-03-05 23:57:00,98.065,98.08,98.065,98.065,121999999.0
2009-03-05 23:58:00,98.065,98.085,98.06,98.07,156400000.0
2009-03-05 23:59:00,98.065,98.08,98.065,98.075,27800000.0
2009-03-06 00:00:00,98.02,98.08,98.02,98.04,55200000.0
2009-03-06 00:01:00,98.05,98.055,98.035,98.035,19200000.0
2009-03-06 00:02:00,98.035,98.05,97.965,98.0,100600000.0
2009-03-06 00:03:00,97.995,98.02,97.955,98.02,80100000.0
2009-03-06 00:04:00,98.01,98.01,97.965,97.98,43800000.0
2009-03-06 00:05:00,97.98,98.0,97.98,98.0,63600000.0
2009-03-06 00:06:00,98.005,98.01,97.98,97.995,120200000.0
2009-03-06 00:07:00,98.01,98.01,97.935,97.945,211400000.0
2009-03-06 00:08:00,97.94,97.995,97.94,97.97,88800000.0
2009-03-06 00:09:00,97.985,98.0,97.97,97.97,160900000.0
2009-03-06 00:10:00,97.985,98.005,97.915,97.935,180200000.0
2009-03-06 00:11:00,97.94,97.94,97.935,97.935,6400000.0
2009-03-06 00:12:00,97.935,97.935,97.935,97.935,3200000.0
2009-03-06 00:13:00,97.935,97.935,97.935,97.935,28600000.0
2009-03-06 00:14:00,97.935,97.935,97.92,97.935,134600001.0
2009-03-06 00:15:00,97.94,97.95,97.94,97.95,65000000.0
2009-03-06 00:16:00,97.955,97.975,97.955,97.97,106800000.0
2009-03-06 00:17:00,97.97,97.97,97.935,97.965,83200000.0
2009-03-06 00:18:00,97.97,97.99,97.955,97.975,204700001.0
2009-03-06 00:19:00,97.975,97.975,97.955,97.96,53000000.0
2009-03-06 00:20:00,97.955,97.955,97.955,97.955,9400000.0
2009-03-06 00:21:00,97.955,97.965,97.955,97.965,21000000.0
2009-03-06 00:22:00,97.965,97.965,97.96,97.96,14200000.0
2009-03-06 00:23:00,97.965,98.02,97.965,98.02,83600000.0
2009-03-06 00:24:00,98.02,98.025,97.965,97.975,202500000.0
2009-03-06 00:25:00,97.985,98.015,97.975,97.975,170600000.0
2009-03-06 00:26:00,97.975,97.975,97.97,97.975,52799999.0
2009-03-06 00:27:00,97.975,97.985,97.975,97.985,54000000.0
2009-03-06 00:28:00,97.985,98.01,97.985,98.01,142599999.0
2009-03-06 00:29:00,98.153,98.153,98.153,98.153,64000000.0
2009-03-06 00:30:00,98.01,98.02,98.01,98.02,64000000.0
2009-03-06 00:31:00,98.01,98.035,97.995,98.035,123800000.0
2009-03-06 00:32:00,98.035,98.075,98.035,98.075,149200000.0
2009-03-06 00:33:00,98.08,98.08,98.045,98.065,81900000.0
2009-03-06 00:34:00,98.06,98.075,98.025,98.055,156600001.0
2009-03-06 00:35:00,98.055,98.06,98.035,98.045,167600000.0
2009-03-06 00:36:00,98.045,98.045,98.04,98.04,12000000.0
2009-03-06 00:37:00,98.045,98.045,98.035,98.035,7400000.0
2009-03-06 00:38:00,98.035,98.035,98.035,98.035,4200000.0
2009-03-06 00:39:00,98.04,98.05,98.04,98.045,23200000.0
2009-03-06 00:40:00,98.04,98.05,98.025,98.03,77600000.0
2009-03-06 00:41:00,98.03,98.035,98.03,98.035,12000000.0
2009-03-06 00:42:00,98.025,98.03,98.005,98.005,97100000.0
2009-03-06 00:43:00,98.005,98.005,97.99,98.0,54400000.0
2009-03-06 00:44:00,98.172,98.19,98.151,98.166,13200000.0
2009-03-06 00:45:00,97.995,97.995,97.975,97.975,13200000.0
2009-03-06 00:46:00,97.97,98.0,97.935,98.0,185100000.0
2009-03-06 00:47:00,98.01,98.03,98.01,98.015,63000000.0
2009-03-06 00:48:00,98.01,98.01,98.0,98.0,32200000.0
2009-03-06 00:49:00,98.0,98.0,98.0,98.0,27200000.0
2009-03-06 00:50:00,98.005,98.02,98.005,98.02,11600000.0
2009-03-06 00:51:00,98.055,98.065,98.055,98.055,37000000.0
2009-03-06 00:52:00,98.055,98.055,98.015,98.015,63000000.0
2009-03-06 00:53:00,98.02,98.035,98.02,98.03,29000000.0
2009-03-06 00:54:00,98.015,98.015,98.015,98.015,1600000.0
2009-03-06 00:55:00,98.005,98.005,98.005,98.005,9400000.0
2009-03-06 00:56:00,98.005,98.03,98.005,98.025,36800000.0
2009-03-06 00:57:00,98.025,98.025,98.015,98.025,41600000.0
2009-03-06 00:58:00,98.03,98.035,98.03,98.03,51600000.0
2009-03-06 00:59:00,98.03,98.03,98.025,98.03,34600000.0
2009-03-06 01:00:00,98.04,98.05,98.035,98.05,48800000.0
2009-03-06 01:01:00,98.05,98.055,98.025,98.04,274599999.0
2009-03-06 01:02:00,98.04,98.04,98.025,98.03,174000002.0
2009-03-06 01:03:00,98.03,98.05,98.03,98.04,162400000.0
2009-03-06 01:04:00,98.05,98.095,98.05,98.085,59400000.0
2009-03-06 01:05:00,98.085,98.11,98.085,98.105,60600000.0
2009-03-06 01:06:00,98.11,98.11,98.095,98.11,36000000.0
2009-03-06 01:07:00,98.115,98.135,98.115,98.13,68000000.0
2009-03-06 01:08:00,98.13,98.215,98.115,98.155,302800000.0
2009-03-06 01:09:00,98.16,98.175,98.12,98.125,241599999.0
2009-03-06 01:10:00,98.13,98.145,98.12,98.14,233799998.0
2009-03-06 01:11:00,98.14,98.15,98.125,98.14,150800001.0
2009-03-06 01:12:00,98.15,98.15,98.135,98.15,306600001.0
2009-03-06 01:13:00,98.15,98.15,98.135,98.15,148600000.0
2009-03-06 01:14:00,98.15,98.15,98.13,98.13,37000000.0
2009-03-06 01:15:00,98.13,98.155,98.13,98.155,150200000.0
2009-03-06 01:16:00,98.135,98.16,98.115,98.13,72700000.0
2009-03-06 01:17:00,98.115,98.125,98.09,98.125,56600000.0
2009-03-06 01:18:00,98.125,98.125,98.125,98.125,92400000.0
2009-03-06 01:19:00,98.125,98.135,98.125,98.135,26800000.0
2009-03-06 01:20:00,98.135,98.15,98.125,98.135,14800000.0
2009-03-06 01:21:00,98.135,98.14,98.12,98.14,84600000.0
2009-03-06 01:22:00,98.14,98.14,98.115,98.13,13800000.0
2009-03-06 01:23:00,98.12,98.17,98.115,98.155,123399999.0
2009-03-06 01:24:00,98.155,98.185,98.155,98.18,116400000.0
2009-03-06 01:25:00,98.18,98.22,98.175,98.22,88000000.0
2009-03-06 01:26:00,98.2,98.22,98.16,98.185,138000001.0
2009-03-06 01:27:00,98.17,98.185,98.15,98.155,105900000.0
2009-03-06 01:28:00,98.17,98.17,98.155,98.17,75200000.0
2009-03-06 01:29:00,98.155,98.17,98.155,98.17,89600000.0
2009-03-06 01:30:00,98.155,98.18,98.145,98.175,103100000.0
2009-03-06 01:31:00,98.175,98.175,98.165,98.165,45400000.0
2009-03-06 01:32:00,98.165,98.17,98.16,98.17,24800000.0
2009-03-06 01:33:00,98.165,98.18,98.16,98.165,55600000.0
2009-03-06 01:34:00,98.16,98.18,98.16,98.18,18200000.0
2009-03-06 01:35:00,98.165,98.18,98.16,98.18,63600000.0
2009-03-06 01:36:00,98.18,98.18,98.175,98.175,14400000.0
2009-03-06 01:37:00,98.175,98.18,98.165,98.165,40000000.0
2009-03-06 01:38:00,98.165,98.18,98.15,98.155,59600000.0
2009-03-06 01:39:00,98.15,98.155,98.125,98.125,69600000.0
2009-03-06 01:40:00,98.125,98.14,98.105,98.115,89400000.0
2009-03-06 01:41:00,98.1,98.18,98.1,98.165,75800000.0
2009-03-06 01:42:00,98.165,98.18,98.105,98.165,111000000.0
2009-03-06 01:43:00,98.17,98.2,98.165,98.2,87600000.0
2009-03-06 01:44:00,98.195,98.205,98.165,98.175,100100001.0
2009-03-06 01:45:00,98.175,98.21,98.175,98.18,164500000.0
2009-03-06 01:46:00,98.18,98.195,98.18,98.185,142400000.0
2009-03-06 01:47:00,98.185,98.215,98.185,98.195,79200000.0
2009-03-06 01:48:00,98.21,98.22,98.19,98.205,95000000.0
2009-03-06 01:49:00,98.205,98.22,98.195,98.21,141000000.0
2009-03-06 01:50:00,98.2,98.22,98.185,98.205,92400000.0
2009-03-06 01:51:00,98.205,98.21,98.19,98.2,64400000.0
2009-03-06 01:52:00,98.21,98.21,98.175,98.175,60600000.0
2009-03-06 01:53:00,98.175,98.175,98.175,98.175,30000000.0
2009-03-06 01:54:00,98.175,98.21,98.175,98.195,127200000.0
2009-03-06 01:55:00,98.19,98.2,98.185,98.185,102800000.0
2009-03-06 01:56:00,98.2,98.2,98.17,98.17,120600000.0
2009-03-06 01:57:00,98.17,98.185,98.105,98.14,188000000.0
2009-03-06 01:58:00,98.14,98.15,98.065,98.115,303900000.0
2009-03-06 01:59:00,98.115,98.155,98.09,98.135,279800001.0
2009-03-06 02:00:00,98.125,98.15,98.125,98.15,230000000.0
2009-03-06 02:01:00,98.15,98.205,98.15,98.2,218000000.0
2009-03-06 02:02:00,98.195,98.2,98.175,98.185,223000000.0
2009-03-06 02:03:00,98.185,98.195,98.175,98.19,265400000.0
2009-03-06 02:04:00,98.19,98.19,98.115,98.15,223799999.0
2009-03-06 02:05:00,98.145,98.17,98.145,98.17,78800000.0
2009-03-06 02:06:00,98.165,98.19,98.165,98.19,99400000.0
2009-03-06 02:07:00,98.185,98.19,98.17,98.185,79600000.0
2009-03-06 02:08:00,98.185,98.19,98.18,98.19,53200000.0
2009-03-06 02:09:00,98.185,98.19,98.185,98.19,74000000.0
2009-03-06 02:10:00,98.19,98.25,98.185,98.245,347300001.0
2009-03-06 02:11:00,98.245,98.25,98.2,98.225,125400001.0
2009-03-06 02:12:00,98.225,98.24,98.22,98.235,30800000.0
2009-03-06 02:13:00,98.235,98.235,98.215,98.215,124600000.0
2009-03-06 02:14:00,98.215,98.25,98.21,98.25,314600000.0
2009-03-06 02:15:00,98.245,98.26,98.245,98.255,340200000.0
2009-03-06 02:16:00,98.255,98.26,98.245,98.245,217500000.0
2009-03-06 02:17:00,98.245,98.295,98.23,98.295,446100001.0
2009-03-06 02:18:00,98.295,98.335,98.285,98.335,172600000.0
2009-03-06 02:19:00,98.35,98.38,98.34,98.35,603800002.0
2009-03-06 02:20:00,98.35,98.36,98.315,98.36,262300001.0
2009-03-06 02:21:00,98.36,98.375,98.33,98.345,260500000.0
2009-03-06 02:22:00,98.355,98.375,98.34,98.36,143800000.0
2009-03-06 02:23:00,98.36,98.365,98.35,98.355,108400000.0
2009-03-06 02:24:00,98.355,98.36,98.335,98.34,143600000.0
2009-03-06 02:25:00,98.345,98.375,98.345,98.36,146800000.0
2009-03-06 02:26:00,98.37,98.405,98.365,98.39,235400003.0
2009-03-06 02:27:00,98.385,98.4,98.385,98.385,138900000.0
2009-03-06 02:28:00,98.385,98.385,98.365,98.375,104200000.0
2009-03-06 02:29:00,98.38,98.38,98.33,98.345,226000000.0
2009-03-06 02:30:00,98.345,98.365,98.335,98.335,137200000.0
2009-03-06 02:31:00,98.34,98.345,98.33,98.33,155800000.0
2009-03-06 02:32:00,98.33,98.335,98.31,98.33,144400000.0
2009-03-06 02:33:00,98.33,98.37,98.325,98.36,338800001.0
2009-03-06 02:34:00,98.365,98.4,98.365,98.39,179400000.0
2009-03-06 02:35:00,98.395,98.41,98.38,98.405,472499999.0
2009-03-06 02:36:00,98.41,98.41,98.395,98.4,389099999.0
2009-03-06 02:37:00,98.395,98.42,98.395,98.41,179200000.0
2009-03-06 02:38:00,98.41,98.43,98.395,98.43,139200000.0
2009-03-06 02:39:00,98.43,98.44,98.42,98.435,203000000.0
2009-03-06 02:40:00,98.44,98.44,98.415,98.415,240799999.0
2009-03-06 02:41:00,98.415,98.43,98.405,98.415,397600001.0
2009-03-06 02:42:00,98.425,98.44,98.415,98.415,172000000.0
2009-03-06 02:43:00,98.415,98.445,98.405,98.445,602199997.0
2009-03-06 02:44:00,98.445,98.46,98.435,98.435,281200000.0
2009-03-06 02:45:00,98.435,98.44,98.38,98.38,528700000.0
2009-03-06 02:46:00,98.38,98.415,98.37,98.4,592799998.0
2009-03-06 02:47:00,98.41,98.42,98.395,98.4,327200002.0
2009-03-06 02:48:00,98.395,98.395,98.385,98.39,175399999.0
2009-03-06 02:49:00,98.39,98.42,98.39,98.41,236200000.0
2009-03-06 02:50:00,98.41,98.42,98.405,98.41,113800000.0
2009-03-06 02:51:00,98.415,98.42,98.41,98.42,133600000.0
2009-03-06 02:52:00,98.42,98.46,98.415,98.455,272000000.0
2009-03-06 02:53:00,98.45,98.46,98.445,98.455,323800000.0
2009-03-06 02:54:00,98.46,98.51,98.455,98.49,347299998.0
2009-03-06 02:55:00,98.49,98.49,98.45,98.455,752400001.0
2009-03-06 02:56:00,98.46,98.48,98.455,98.46,774600000.0
2009-03-06 02:57:00,98.46,98.48,98.455,98.47,394200000.0
2009-03-06 02:58:00,98.47,98.47,98.46,98.46,80600000.0
2009-03-06 02:59:00,98.455,98.46,98.44,98.45,383299997.0
2009-03-06 03:00:00,98.45,98.45,98.43,98.45,636600000.0
2009-03-06 03:01:00,98.44,98.45,98.43,98.435,372800001.0
2009-03-06 03:02:00,98.435,98.435,98.41,98.415,198300000.0
2009-03-06 03:03:00,98.415,98.435,98.415,98.43,83000001.0
2009-03-06 03:04:00,98.43,98.44,98.43,98.43,313600002.0
2009-03-06 03:05:00,98.43,98.43,98.41,98.415,565299998.0
2009-03-06 03:06:00,98.415,98.43,98.4,98.405,596599999.0
2009-03-06 03:07:00,98.405,98.425,98.405,98.415,578800000.0
2009-03-06 03:08:00,98.415,98.425,98.4,98.41,510000001.0
2009-03-06 03:09:00,98.41,98.41,98.39,98.405,440599998.0
2009-03-06 03:10:00,98.405,98.405,98.395,98.395,45800000.0
2009-03-06 03:11:00,98.4,98.4,98.365,98.37,525200002.0
2009-03-06 03:12:00,98.37,98.405,98.37,98.37,386100002.0
2009-03-06 03:13:00,98.37,98.37,98.37,98.37,18800000.0
2009-03-06 03:14:00,98.37,98.4,98.345,98.4,367600001.0
2009-03-06 03:15:00,98.4,98.4,98.37,98.385,214000003.0
2009-03-06 03:16:00,98.385,98.385,98.365,98.375,91400000.0
2009-03-06 03:17:00,98.375,98.38,98.365,98.37,135200000.0
2009-03-06 03:18:00,98.365,98.365,98.355,98.365,276999998.0
2009-03-06 03:19:00,98.365,98.37,98.35,98.355,449600000.0
2009-03-06 03:20:00,98.355,98.37,98.345,98.355,288000001.0
2009-03-06 03:21:00,98.355,98.355,98.345,98.355,133200002.0
2009-03-06 03:22:00,98.355,98.365,98.345,98.345,355600001.0
2009-03-06 03:23:00,98.35,98.37,98.345,98.355,229899998.0
2009-03-06 03:24:00,98.355,98.37,98.355,98.365,67800000.0
2009-03-06 03:25:00,98.36,98.365,98.355,98.36,191000000.0
2009-03-06 03:26:00,98.355,98.365,98.35,98.355,172900000.0
2009-03-06 03:27:00,98.35,98.37,98.31,98.325,391399998.0
2009-03-06 03:28:00,98.325,98.335,98.31,98.32,601200001.0
2009-03-06 03:29:00,98.315,98.325,98.29,98.31,435600002.0
2009-03-06 03:30:00,98.31,98.31,98.295,98.3,297700001.0
2009-03-06 03:31:00,98.3,98.325,98.295,98.325,353600000.0
2009-03-06 03:32:00,98.32,98.33,98.32,98.325,166000000.0
2009-03-06 03:33:00,98.325,98.33,98.32,98.325,131600000.0
2009-03-06 03:34:00,98.325,98.34,98.325,98.335,80000000.0
2009-03-06 03:35:00,98.33,98.33,98.29,98.295,285400000.0
2009-03-06 03:36:00,98.29,98.315,98.275,98.305,533900000.0
2009-03-06 03:37:00,98.3,98.315,98.295,98.315,308800002.0
2009-03-06 03:38:00,98.32,98.325,98.305,98.32,498800002.0
2009-03-06 03:39:00,98.32,98.32,98.31,98.315,139000000.0
2009-03-06 03:40:00,98.315,98.325,98.31,98.32,216800001.0
2009-03-06 03:41:00,98.33,98.355,98.325,98.355,474700000.0
2009-03-06 03:42:00,98.355,98.355,98.355,98.355,583600001.0
2009-03-06 03:43:00,98.355,98.36,98.315,98.32,547000003.0
2009-03-06 03:44:00,98.32,98.33,98.315,98.325,327999998.0
2009-03-06 03:45:00,98.325,98.34,98.31,98.335,476100001.0
2009-03-06 03:46:00,98.33,98.335,98.315,98.315,514800001.0
2009-03-06 03:47:00,98.315,98.315,98.29,98.305,455400000.0
2009-03-06 03:48:00,98.315,98.315,98.29,98.305,351400000.0
2009-03-06 03:49:00,98.3,98.305,98.22,98.25,373699999.0
2009-03-06 03:50:00,98.255,98.26,98.205,98.21,447300000.0
2009-03-06 03:51:00,98.2,98.22,98.175,98.2,546000000.0
2009-03-06 03:52:00,98.195,98.205,98.18,98.18,384100001.0
2009-03-06 03:53:00,98.175,98.19,98.175,98.185,362599999.0
2009-03-06 03:54:00,98.18,98.22,98.18,98.205,629599999.0
2009-03-06 03:55:00,98.215,98.24,98.21,98.215,608600000.0
2009-03-06 03:56:00,98.215,98.23,98.215,98.23,488800000.0
2009-03-06 03:57:00,98.23,98.26,98.23,98.255,956100001.0
2009-03-06 03:58:00,98.255,98.255,98.23,98.235,460200004.0
2009-03-06 03:59:00,98.235,98.245,98.195,98.205,318900000.0
2009-03-06 04:00:00,98.205,98.23,98.205,98.215,171400000.0
2009-03-06 04:01:00,98.21,98.21,98.16,98.17,173100001.0
2009-03-06 04:02:00,98.175,98.19,98.165,98.165,230999999.0
2009-03-06 04:03:00,98.18,98.23,98.165,98.23,466299999.0
2009-03-06 04:04:00,98.23,98.24,98.22,98.22,447899999.0
2009-03-06 04:05:00,98.22,98.235,98.195,98.205,371600000.0
2009-03-06 04:06:00,98.21,98.23,98.2,98.22,413699999.0
2009-03-06 04:07:00,98.22,98.23,98.22,98.225,207200000.0
2009-03-06 04:08:00,98.225,98.24,98.215,98.215,370400002.0
2009-03-06 04:09:00,98.22,98.24,98.21,98.22,436999999.0
2009-03-06 04:10:00,98.22,98.235,98.205,98.225,303800000.0
2009-03-06 04:11:00,98.225,98.235,98.22,98.22,261600000.0
2009-03-06 04:12:00,98.23,98.23,98.145,98.18,415600000.0
2009-03-06 04:13:00,98.165,98.215,98.165,98.175,728100005.0
2009-03-06 04:14:00,98.165,98.17,98.13,98.13,418199999.0
2009-03-06 04:15:00,98.13,98.17,98.13,98.16,881100003.0
2009-03-06 04:16:00,98.16,98.16,98.125,98.125,621099996.0
2009-03-06 04:17:00,98.12,98.14,98.12,98.14,545599999.0
2009-03-06 04:18:00,98.125,98.165,98.125,98.165,388600002.0
2009-03-06 04:19:00,98.16,98.18,98.14,98.145,645400000.0
2009-03-06 04:20:00,98.145,98.145,98.135,98.135,689400008.0
2009-03-06 04:21:00,98.14,98.155,98.125,98.155,279600001.0
2009-03-06 04:22:00,98.16,98.18,98.16,98.17,256000000.0
2009-03-06 04:23:00,98.165,98.17,98.13,98.16,517800000.0
2009-03-06 04:24:00,98.15,98.15,98.125,98.135,332399999.0
2009-03-06 04:25:00,98.135,98.16,98.135,98.14,519800001.0
2009-03-06 04:26:00,98.14,98.145,98.135,98.135,297000006.0
2009-03-06 04:27:00,98.14,98.15,98.135,98.15,345000005.0
2009-03-06 04:28:00,98.15,98.155,98.145,98.15,192999999.0
2009-03-06 04:29:00,98.155,98.155,98.15,98.15,53200000.0
2009-03-06 04:30:00,98.15,98.16,98.145,98.145,211799998.0
2009-03-06 04:31:00,98.145,98.16,98.105,98.11,315100000.0
2009-03-06 04:32:00,98.125,98.135,98.12,98.12,372200000.0
2009-03-06 04:33:00,98.13,98.13,98.11,98.12,200000000.0
2009-03-06 04:34:00,98.12,98.12,98.085,98.085,418400003.0
2009-03-06 04:35:00,98.085,98.085,98.08,98.085,132000000.0
2009-03-06 04:36:00,98.085,98.09,98.07,98.075,196600001.0
2009-03-06 04:37:00,98.075,98.09,98.07,98.075,539399997.0
2009-03-06 04:38:00,98.07,98.105,98.07,98.095,273200001.0
2009-03-06 04:39:00,98.095,98.095,98.075,98.09,137400001.0
2009-03-06 04:40:00,98.09,98.09,98.08,98.08,233000000.0
2009-03-06 04:41:00,98.08,98.1,98.065,98.075,534399999.0
2009-03-06 04:42:00,98.075,98.08,98.06,98.07,207699999.0
2009-03-06 04:43:00,98.07,98.075,98.05,98.06,283200000.0
2009-03-06 04:44:00,98.06,98.065,98.055,98.055,63500000.0
2009-03-06 04:45:00,98.055,98.065,98.02,98.025,467999999.0
2009-03-06 04:46:00,98.025,98.08,98.025,98.075,343800002.0
2009-03-06 04:47:00,98.075,98.1,98.07,98.075,547400000.0
2009-03-06 04:48:00,98.08,98.1,98.075,98.08,194400000.0
2009-03-06 04:49:00,98.08,98.09,98.07,98.07,177200000.0
2009-03-06 04:50:00,98.07,98.08,98.065,98.075,186000000.0
2009-03-06 04:51:00,98.075,98.08,98.07,98.07,175800000.0
2009-03-06 04:52:00,98.07,98.085,98.065,98.075,222000000.0
2009-03-06 04:53:00,98.075,98.095,98.07,98.095,70400000.0
2009-03-06 04:54:00,98.095,98.1,98.09,98.095,64900000.0
2009-03-06 04:55:00,98.1,98.145,98.1,98.14,107900000.0
2009-03-06 04:56:00,98.14,98.14,98.11,98.12,248999999.0
2009-03-06 04:57:00,98.12,98.13,98.12,98.125,121600000.0
2009-03-06 04:58:00,98.13,98.14,98.115,98.115,100400000.0
2009-03-06 04:59:00,98.115,98.155,98.1,98.15,307399999.0
2009-03-06 05:00:00,98.145,98.165,98.14,98.16,253200000.0
2009-03-06 05:01:00,98.16,98.18,98.16,98.17,170400001.0
2009-03-06 05:02:00,98.165,98.17,98.16,98.165,192800000.0
2009-03-06 05:03:00,98.16,98.17,98.16,98.165,271400002.0
2009-03-06 05:04:00,98.165,98.165,98.165,98.165,20400000.0
2009-03-06 05:05:00,98.16,98.165,98.13,98.13,217800000.0
2009-03-06 05:06:00,98.135,98.15,98.135,98.15,284200004.0
2009-03-06 05:07:00,98.145,98.15,98.135,98.145,189600000.0
2009-03-06 05:08:00,98.145,98.165,98.145,98.165,365600000.0
2009-03-06 05:09:00,98.165,98.165,98.16,98.16,17400000.0
2009-03-06 05:10:00,98.16,98.165,98.16,98.165,46400000.0
2009-03-06 05:11:00,98.165,98.175,98.165,98.175,10000000.0
2009-03-06 05:12:00,98.19,98.19,98.18,98.18,151400000.0
2009-03-06 05:13:00,98.18,98.18,98.175,98.175,81800000.0
2009-03-06 05:14:00,98.18,98.19,98.18,98.18,241000000.0
2009-03-06 05:15:00,98.18,98.185,98.17,98.175,96800000.0
2009-03-06 05:16:00,98.175,98.175,98.135,98.15,513999998.0
2009-03-06 05:17:00,98.145,98.155,98.14,98.14,525400001.0
2009-03-06 05:18:00,98.14,98.15,98.14,98.15,266400000.0
2009-03-06 05:19:00,98.15,98.15,98.145,98.145,77800000.0
2009-03-06 05:20:00,98.14,98.15,98.135,98.14,141000000.0
2009-03-06 05:21:00,98.14,98.15,98.14,98.14,313200000.0
2009-03-06 05:22:00,98.145,98.145,98.085,98.105,418400000.0
2009-03-06 05:23:00,98.11,98.125,98.105,98.115,483400000.0
2009-03-06 05:24:00,98.115,98.13,98.11,98.125,132400000.0
2009-03-06 05:25:00,98.125,98.135,98.125,98.135,38000000.0
2009-03-06 05:26:00,98.13,98.135,98.125,98.13,40200000.0
2009-03-06 05:27:00,98.125,98.13,98.12,98.125,143800000.0
2009-03-06 05:28:00,98.125,98.13,98.12,98.125,109200000.0
2009-03-06 05:29:00,98.12,98.13,98.12,98.13,132199999.0
2009-03-06 05:30:00,98.13,98.13,98.095,98.095,134800001.0
2009-03-06 05:31:00,98.095,98.1,98.085,98.09,110000000.0
2009-03-06 05:32:00,98.085,98.09,98.06,98.07,602400001.0
2009-03-06 05:33:00,98.07,98.07,98.025,98.06,470799997.0
2009-03-06 05:34:00,98.06,98.075,98.055,98.055,200400000.0
2009-03-06 05:35:00,98.055,98.09,98.055,98.065,720800005.0
2009-03-06 05:36:00,98.065,98.07,98.06,98.065,160400002.0
2009-03-06 05:37:00,98.06,98.065,98.055,98.055,321200000.0
2009-03-06 05:38:00,98.06,98.07,98.055,98.06,94600000.0
2009-03-06 05:39:00,98.055,98.06,98.035,98.055,458599995.0
2009-03-06 05:40:00,98.05,98.06,98.05,98.06,145200000.0
2009-03-06 05:41:00,98.06,98.08,98.055,98.065,155000001.0
2009-03-06 05:42:00,98.065,98.07,98.06,98.06,100400000.0
2009-03-06 05:43:00,98.07,98.08,98.055,98.08,342400002.0
2009-03-06 05:44:00,98.085,98.13,98.075,98.105,362000001.0
2009-03-06 05:45:00,98.105,98.14,98.1,98.13,221400000.0
2009-03-06 05:46:00,98.125,98.155,98.125,98.155,274199999.0
2009-03-06 05:47:00,98.15,98.15,98.11,98.12,454700000.0
2009-03-06 05:48:00,98.12,98.12,98.11,98.11,141600001.0
2009-03-06 05:49:00,98.11,98.13,98.11,98.125,192200000.0
2009-03-06 05:50:00,98.125,98.15,98.115,98.135,305000000.0
2009-03-06 05:51:00,98.13,98.14,98.115,98.12,241800001.0
2009-03-06 05:52:00,98.125,98.15,98.125,98.13,176000000.0
2009-03-06 05:53:00,98.125,98.15,98.125,98.145,118000000.0
2009-03-06 05:54:00,98.145,98.18,98.13,98.18,423800000.0
2009-03-06 05:55:00,98.18,98.18,98.145,98.15,368299999.0
2009-03-06 05:56:00,98.15,98.165,98.15,98.165,251000000.0
2009-03-06 05:57:00,98.165,98.19,98.165,98.19,72600001.0
2009-03-06 05:58:00,98.19,98.195,98.18,98.185,332400003.0
2009-03-06 05:59:00,98.18,98.205,98.18,98.2,436999998.0
2009-03-06 06:00:00,98.2,98.22,98.175,98.195,610499999.0
2009-03-06 06:01:00,98.2,98.245,98.2,98.23,296400000.0
2009-03-06 06:02:00,98.23,98.235,98.205,98.21,418400000.0
2009-03-06 06:03:00,98.21,98.22,98.205,98.205,139800000.0
2009-03-06 06:04:00,98.205,98.205,98.16,98.17,797600000.0
2009-03-06 06:05:00,98.165,98.17,98.155,98.155,126000000.0
2009-03-06 06:06:00,98.16,98.16,98.15,98.155,120000000.0
2009-03-06 06:07:00,98.15,98.155,98.15,98.155,31600000.0
2009-03-06 06:08:00,98.15,98.16,98.15,98.16,361400002.0
2009-03-06 06:09:00,98.16,98.18,98.16,98.175,414200002.0
2009-03-06 06:10:00,98.17,98.175,98.17,98.175,337700000.0
2009-03-06 06:11:00,98.17,98.17,98.165,98.165,36200000.0
2009-03-06 06:12:00,98.17,98.175,98.165,98.17,133200000.0
2009-03-06 06:13:00,98.17,98.17,98.17,98.17,19000000.0
2009-03-06 06:14:00,98.17,98.185,98.17,98.18,178000000.0
2009-03-06 06:15:00,98.185,98.26,98.185,98.26,1002800004.0
2009-03-06 06:16:00,98.265,98.265,98.25,98.25,253700000.0
2009-03-06 06:17:00,98.25,98.25,98.21,98.21,529199998.0
2009-03-06 06:18:00,98.21,98.215,98.175,98.185,533400002.0
2009-03-06 06:19:00,98.185,98.21,98.18,98.195,204400000.0
2009-03-06 06:20:00,98.205,98.215,98.2,98.21,101200000.0
2009-03-06 06:21:00,98.21,98.23,98.21,98.225,140600000.0
2009-03-06 06:22:00,98.225,98.23,98.215,98.22,376799999.0
2009-03-06 06:23:00,98.235,98.25,98.22,98.23,654700001.0
2009-03-06 06:24:00,98.225,98.28,98.225,98.24,738800002.0
2009-03-06 06:25:00,98.245,98.25,98.23,98.23,363000000.0
2009-03-06 06:26:00,98.23,98.23,98.23,98.23,167800000.0
2009-03-06 06:27:00,98.23,98.235,98.21,98.225,405000000.0
2009-03-06 06:28:00,98.225,98.24,98.215,98.23,520200001.0
2009-03-06 06:29:00,98.23,98.23,98.215,98.22,397600000.0
2009-03-06 06:30:00,98.22,98.275,98.205,98.26,460599999.0
2009-03-06 06:31:00,98.26,98.26,98.24,98.255,250400000.0
2009-03-06 06:32:00,98.26,98.26,98.225,98.24,519199999.0
2009-03-06 06:33:00,98.24,98.245,98.21,98.225,638200000.0
2009-03-06 06:34:00,98.22,98.23,98.21,98.225,161400000.0
2009-03-06 06:35:00,98.23,98.255,98.225,98.25,185200000.0
2009-03-06 06:36:00,98.25,98.265,98.24,98.255,522900001.0
2009-03-06 06:37:00,98.265,98.265,98.25,98.255,283299999.0
2009-03-06 06:38:00,98.27,98.275,98.255,98.255,45100000.0
2009-03-06 06:39:00,98.255,98.27,98.25,98.27,215599999.0
2009-03-06 06:40:00,98.265,98.27,98.265,98.265,60900000.0
2009-03-06 06:41:00,98.265,98.28,98.26,98.26,357600002.0
2009-03-06 06:42:00,98.26,98.265,98.245,98.265,341999998.0
2009-03-06 06:43:00,98.26,98.265,98.25,98.25,45600000.0
2009-03-06 06:44:00,98.25,98.27,98.25,98.27,55800000.0
2009-03-06 06:45:00,98.27,98.275,98.265,98.265,219600002.0
2009-03-06 06:46:00,98.265,98.27,98.26,98.26,365700003.0
2009-03-06 06:47:00,98.265,98.27,98.26,98.265,211799998.0
2009-03-06 06:48:00,98.265,98.33,98.265,98.315,631700000.0
2009-03-06 06:49:00,98.305,98.305,98.265,98.28,147500000.0
2009-03-06 06:50:00,98.28,98.28,98.27,98.28,148800000.0
2009-03-06 06:51:00,98.275,98.275,98.26,98.26,164400000.0
2009-03-06 06:52:00,98.26,98.26,98.25,98.25,30400000.0
2009-03-06 06:53:00,98.25,98.255,98.24,98.255,129400000.0
2009-03-06 06:54:00,98.25,98.26,98.25,98.255,117200000.0
2009-03-06 06:55:00,98.26,98.26,98.245,98.245,179099999.0
2009-03-06 06:56:00,98.24,98.25,98.24,98.25,159600000.0
2009-03-06 06:57:00,98.25,98.255,98.24,98.245,138400000.0
2009-03-06 06:58:00,98.245,98.255,98.245,98.25,135400000.0
2009-03-06 06:59:00,98.25,98.25,98.245,98.25,238999999.0
2009-03-06 07:00:00,98.25,98.25,98.225,98.245,248999999.0
2009-03-06 07:01:00,98.24,98.24,98.22,98.22,194000000.0
2009-03-06 07:02:00,98.22,98.23,98.21,98.21,149400000.0
2009-03-06 07:03:00,98.215,98.215,98.21,98.215,18600000.0
2009-03-06 07:04:00,98.215,98.22,98.19,98.19,136700000.0
2009-03-06 07:05:00,98.19,98.195,98.185,98.185,202200000.0
2009-03-06 07:06:00,98.185,98.185,98.145,98.155,398800002.0
2009-03-06 07:07:00,98.155,98.165,98.15,98.15,225700001.0
2009-03-06 07:08:00,98.15,98.155,98.15,98.155,263200000.0
2009-03-06 07:09:00,98.155,98.19,98.155,98.175,405200000.0
2009-03-06 07:10:00,98.18,98.19,98.18,98.19,200200001.0
2009-03-06 07:11:00,98.19,98.19,98.18,98.19,198800002.0
2009-03-06 07:12:00,98.2,98.205,98.2,98.205,363000001.0
2009-03-06 07:13:00,98.205,98.24,98.2,98.21,482500001.0
2009-03-06 07:14:00,98.215,98.215,98.205,98.21,80200000.0
2009-03-06 07:15:00,98.205,98.205,98.19,98.19,94600000.0
2009-03-06 07:16:00,98.19,98.19,98.19,98.19,103200000.0
2009-03-06 07:17:00,98.185,98.19,98.18,98.185,97400002.0
2009-03-06 07:18:00,98.185,98.19,98.18,98.18,67600000.0
2009-03-06 07:19:00,98.18,98.18,98.15,98.175,424800002.0
2009-03-06 07:20:00,98.175,98.175,98.175,98.175,120600000.0
2009-03-06 07:21:00,98.175,98.19,98.175,98.19,167400001.0
2009-03-06 07:22:00,98.19,98.19,98.185,98.19,79000000.0
2009-03-06 07:23:00,98.19,98.19,98.19,98.19,94600000.0
2009-03-06 07:24:00,98.19,98.19,98.165,98.165,350800001.0
2009-03-06 07:25:00,98.165,98.175,98.165,98.175,99400000.0
2009-03-06 07:26:00,98.175,98.175,98.17,98.175,96999997.0
2009-03-06 07:27:00,98.175,98.185,98.175,98.185,92800000.0
2009-03-06 07:28:00,98.185,98.205,98.175,98.175,245800000.0
2009-03-06 07:29:00,98.18,98.19,98.175,98.18,158700000.0
2009-03-06 07:30:00,98.175,98.185,98.175,98.175,327400000.0
2009-03-06 07:31:00,98.175,98.19,98.17,98.185,244800000.0
2009-03-06 07:32:00,98.18,98.19,98.18,98.185,146600000.0
2009-03-06 07:33:00,98.19,98.205,98.19,98.195,118800000.0
2009-03-06 07:34:00,98.195,98.2,98.19,98.19,247200001.0
2009-03-06 07:35:00,98.19,98.19,98.18,98.19,131600000.0
2009-03-06 07:36:00,98.19,98.22,98.19,98.22,329800000.0
2009-03-06 07:37:00,98.22,98.22,98.195,98.2,172400000.0
2009-03-06 07:38:00,98.205,98.21,98.2,98.205,212400000.0
2009-03-06 07:39:00,98.205,98.23,98.2,98.2,707400000.0
2009-03-06 07:40:00,98.215,98.23,98.205,98.205,177800000.0
2009-03-06 07:41:00,98.21,98.23,98.205,98.22,174000000.0
2009-03-06 07:42:00,98.23,98.23,98.205,98.21,365500004.0
2009-03-06 07:43:00,98.2,98.205,98.18,98.18,211200001.0
2009-03-06 07:44:00,98.185,98.19,98.18,98.18,48000000.0
2009-03-06 07:45:00,98.18,98.19,98.18,98.19,348200000.0
2009-03-06 07:46:00,98.195,98.23,98.185,98.22,531200000.0
2009-03-06 07:47:00,98.22,98.23,98.215,98.22,216800000.0
2009-03-06 07:48:00,98.23,98.27,98.23,98.25,235200000.0
2009-03-06 07:49:00,98.25,98.25,98.225,98.235,129000000.0
2009-03-06 07:50:00,98.235,98.235,98.22,98.23,84200000.0
2009-03-06 07:51:00,98.23,98.23,98.215,98.22,335000002.0
2009-03-06 07:52:00,98.22,98.22,98.21,98.215,264000004.0
2009-03-06 07:53:00,98.215,98.23,98.21,98.22,320600005.0
2009-03-06 07:54:00,98.22,98.22,98.215,98.215,259600008.0
2009-03-06 07:55:00,98.22,98.22,98.215,98.22,212400000.0
2009-03-06 07:56:00,98.225,98.23,98.205,98.205,222700000.0
2009-03-06 07:57:00,98.205,98.21,98.2,98.2,205800000.0
2009-03-06 07:58:00,98.2,98.23,98.2,98.22,421600001.0
2009-03-06 07:59:00,98.225,98.245,98.225,98.23,606800001.0
2009-03-06 08:00:00,98.23,98.265,98.2,98.2,860400001.0
2009-03-06 08:01:00,98.2,98.225,98.175,98.175,363199999.0
2009-03-06 08:02:00,98.175,98.2,98.175,98.19,310400002.0
2009-03-06 08:03:00,98.19,98.195,98.15,98.17,609200000.0
2009-03-06 08:04:00,98.165,98.17,98.13,98.135,447400005.0
2009-03-06 08:05:00,98.135,98.16,98.13,98.14,282699999.0
2009-03-06 08:06:00,98.14,98.15,98.14,98.15,58600001.0
2009-03-06 08:07:00,98.15,98.15,98.135,98.135,97000002.0
2009-03-06 08:08:00,98.135,98.135,98.07,98.085,1034900002.0
2009-03-06 08:09:00,98.085,98.1,98.06,98.08,809000004.0
2009-03-06 08:10:00,98.085,98.085,97.955,97.955,876199997.0
2009-03-06 08:11:00,97.955,97.955,97.89,97.955,660599993.0
2009-03-06 08:12:00,97.96,97.99,97.925,97.93,697699999.0
2009-03-06 08:13:00,97.93,97.94,97.915,97.915,470100001.0
2009-03-06 08:14:00,97.915,97.94,97.915,97.93,620600000.0
2009-03-06 08:15:00,97.93,97.95,97.925,97.935,461999997.0
2009-03-06 08:16:00,97.93,97.96,97.88,97.9,777800002.0
2009-03-06 08:17:00,97.9,97.92,97.85,97.86,590400002.0
2009-03-06 08:18:00,97.86,97.89,97.84,97.84,315600001.0
2009-03-06 08:19:00,97.835,97.915,97.83,97.905,435300000.0
2009-03-06 08:20:00,97.905,97.93,97.905,97.91,186400000.0
2009-03-06 08:21:00,97.905,97.93,97.89,97.93,544600002.0
2009-03-06 08:22:00,97.93,97.97,97.925,97.95,433199997.0
2009-03-06 08:23:00,97.95,97.965,97.95,97.965,346600000.0
2009-03-06 08:24:00,97.965,97.99,97.93,97.93,388600001.0
2009-03-06 08:25:00,97.935,97.96,97.93,97.94,294700000.0
2009-03-06 08:26:00,97.94,97.94,97.9,97.92,415600002.0
2009-03-06 08:27:00,97.915,97.96,97.91,97.95,342399999.0
2009-03-06 08:28:00,97.95,97.97,97.935,97.965,316900000.0
2009-03-06 08:29:00,97.965,97.97,97.94,97.945,332600000.0
2009-03-06 08:30:00,97.945,97.95,97.92,97.935,422100001.0
2009-03-06 08:31:00,97.935,97.955,97.915,97.915,401599999.0
2009-03-06 08:32:00,97.91,97.955,97.84,97.915,482200001.0
2009-03-06 08:33:00,97.92,97.945,97.91,97.935,213400000.0
2009-03-06 08:34:00,97.935,97.935,97.87,97.88,525100001.0
2009-03-06 08:35:00,97.88,97.89,97.835,97.84,362400000.0
2009-03-06 08:36:00,97.84,97.87,97.83,97.87,515400000.0
2009-03-06 08:37:00,97.865,97.905,97.845,97.87,506399999.0
2009-03-06 08:38:00,97.875,97.88,97.845,97.86,355000000.0
2009-03-06 08:39:00,97.855,97.865,97.84,97.85,401800000.0
2009-03-06 08:40:00,97.845,97.855,97.825,97.83,151000000.0
2009-03-06 08:41:00,97.84,97.865,97.82,97.865,276099998.0
2009-03-06 08:42:00,97.865,97.865,97.83,97.83,231200000.0
2009-03-06 08:43:00,97.83,97.835,97.81,97.83,186400001.0
2009-03-06 08:44:00,97.83,97.845,97.83,97.84,134199999.0
2009-03-06 08:45:00,97.84,97.845,97.83,97.835,218800000.0
2009-03-06 08:46:00,97.845,97.86,97.84,97.84,223700000.0
2009-03-06 08:47:00,97.835,97.85,97.83,97.835,252200000.0
2009-03-06 08:48:00,97.835,97.835,97.625,97.65,671700000.0
2009-03-06 08:49:00,97.64,97.67,97.6,97.605,411600000.0
2009-03-06 08:50:00,97.595,97.63,97.525,97.53,509500001.0
2009-03-06 08:51:00,97.525,97.61,97.525,97.61,633200000.0
2009-03-06 08:52:00,97.61,97.63,97.6,97.625,588200000.0
2009-03-06 08:53:00,97.625,97.64,97.565,97.605,490300000.0
2009-03-06 08:54:00,97.59,97.61,97.585,97.61,392200000.0
2009-03-06 08:55:00,97.61,97.63,97.6,97.63,461400000.0
2009-03-06 08:56:00,97.63,97.68,97.62,97.68,723400000.0
2009-03-06 08:57:00,97.68,97.69,97.655,97.67,441100001.0
2009-03-06 08:58:00,97.67,97.675,97.64,97.655,649799999.0
2009-03-06 08:59:00,97.655,97.68,97.65,97.65,624999999.0
2009-03-06 09:00:00,97.65,97.65,97.53,97.535,656200002.0
2009-03-06 09:01:00,97.535,97.535,97.325,97.325,765900000.0
2009-03-06 09:02:00,97.325,97.405,97.325,97.4,800200006.0
2009-03-06 09:03:00,97.39,97.435,97.37,97.385,629200007.0
2009-03-06 09:04:00,97.385,97.435,97.385,97.435,408600000.0
2009-03-06 09:05:00,97.425,97.455,97.415,97.425,544899998.0
2009-03-06 09:06:00,97.425,97.44,97.255,97.255,378300000.0
2009-03-06 09:07:00,97.255,97.285,97.2,97.215,565499999.0
2009-03-06 09:08:00,97.21,97.28,97.21,97.265,510399999.0
2009-03-06 09:09:00,97.27,97.335,97.27,97.33,525300000.0
2009-03-06 09:10:00,97.34,97.455,97.315,97.42,568299999.0
2009-03-06 09:11:00,97.42,97.45,97.31,97.35,609700002.0
2009-03-06 09:12:00,97.35,97.465,97.34,97.455,701599998.0
2009-03-06 09:13:00,97.455,97.455,97.355,97.4,758299998.0
2009-03-06 09:14:00,97.4,97.45,97.38,97.435,880200002.0
2009-03-06 09:15:00,97.435,97.48,97.425,97.45,870000010.0
2009-03-06 09:16:00,97.45,97.46,97.44,97.45,706500000.0
2009-03-06 09:17:00,97.455,97.505,97.45,97.475,547799998.0
2009-03-06 09:18:00,97.475,97.5,97.475,97.49,328799999.0
2009-03-06 09:19:00,97.49,97.495,97.43,97.45,601099999.0
2009-03-06 09:20:00,97.44,97.45,97.415,97.415,331699998.0
2009-03-06 09:21:00,97.415,97.415,97.36,97.36,550399998.0
2009-03-06 09:22:00,97.365,97.39,97.355,97.37,757899996.0
2009-03-06 09:23:00,97.37,97.415,97.35,97.4,659600004.0
2009-03-06 09:24:00,97.4,97.425,97.385,97.42,359300003.0
2009-03-06 09:25:00,97.425,97.43,97.415,97.415,625499998.0
2009-03-06 09:26:00,97.38,97.39,97.36,97.39,765999996.0
2009-03-06 09:27:00,97.4,97.43,97.4,97.42,642099997.0
2009-03-06 09:28:00,97.42,97.495,97.415,97.495,354399999.0
2009-03-06 09:29:00,97.495,97.565,97.455,97.515,901200006.0
2009-03-06 09:30:00,97.51,97.545,97.46,97.465,645300001.0
2009-03-06 09:31:00,97.465,97.47,97.415,97.42,581299999.0
2009-03-06 09:32:00,97.405,97.415,97.335,97.35,620700001.0
2009-03-06 09:33:00,97.365,97.4,97.355,97.385,542400001.0
2009-03-06 09:34:00,97.375,97.4,97.365,97.4,405400002.0
2009-03-06 09:35:00,97.4,97.4,97.33,97.355,786000004.0
2009-03-06 09:36:00,97.355,97.38,97.345,97.35,680999997.0
2009-03-06 09:37:00,97.35,97.36,97.265,97.28,1176500006.0
2009-03-06 09:38:00,97.28,97.28,97.235,97.24,645799998.0
2009-03-06 09:39:00,97.24,97.32,97.235,97.295,852200002.0
2009-03-06 09:40:00,97.3,97.31,97.275,97.275,980600004.0
2009-03-06 09:41:00,97.28,97.3,97.28,97.3,473400003.0
2009-03-06 09:42:00,97.295,97.315,97.285,97.3,571000002.0
2009-03-06 09:43:00,97.3,97.34,97.3,97.32,650799994.0
2009-03-06 09:44:00,97.325,97.39,97.32,97.36,636200001.0
2009-03-06 09:45:00,97.36,97.36,97.325,97.35,466599998.0
2009-03-06 09:46:00,97.345,97.37,97.33,97.35,813199996.0
2009-03-06 09:47:00,97.35,97.355,97.35,97.355,217400001.0
2009-03-06 09:48:00,97.35,97.37,97.35,97.37,190900001.0
2009-03-06 09:49:00,97.37,97.38,97.37,97.375,275000000.0
2009-03-06 09:50:00,97.375,97.39,97.37,97.385,535100004.0
2009-03-06 09:51:00,97.38,97.41,97.38,97.39,522600001.0
2009-03-06 09:52:00,97.39,97.39,97.38,97.38,476600007.0
2009-03-06 09:53:00,97.385,97.39,97.38,97.385,491200002.0
2009-03-06 09:54:00,97.4,97.445,97.4,97.445,481600000.0
2009-03-06 09:55:00,97.45,97.45,97.44,97.44,490200008.0
2009-03-06 09:56:00,97.44,97.44,97.43,97.43,381200000.0
2009-03-06 09:57:00,97.44,97.445,97.39,97.4,545500002.0
2009-03-06 09:58:00,97.4,97.4,97.38,97.38,462600006.0
2009-03-06 09:59:00,97.38,97.38,97.35,97.355,522999997.0
2009-03-06 10:00:00,97.35,97.43,97.35,97.38,782200003.0
2009-03-06 10:01:00,97.38,97.43,97.38,97.43,509600004.0
2009-03-06 10:02:00,97.42,97.44,97.42,97.42,605600002.0
2009-03-06 10:03:00,97.425,97.46,97.42,97.45,603200005.0
2009-03-06 10:04:00,97.445,97.455,97.42,97.42,856800001.0
2009-03-06 10:05:00,97.425,97.43,97.39,97.425,681900002.0
2009-03-06 10:06:00,97.425,97.465,97.405,97.44,854900013.0
2009-03-06 10:07:00,97.44,97.44,97.41,97.435,509899999.0
2009-03-06 10:08:00,97.44,97.47,97.435,97.455,483000000.0
2009-03-06 10:09:00,97.455,97.455,97.435,97.45,775099998.0
2009-03-06 10:10:00,97.445,97.455,97.44,97.45,1456800011.0
2009-03-06 10:11:00,97.455,97.465,97.45,97.46,596199998.0
2009-03-06 10:12:00,97.46,97.49,97.44,97.49,544799999.0
2009-03-06 10:13:00,97.49,97.495,97.475,97.485,434700000.0
2009-03-06 10:14:00,97.48,97.485,97.47,97.48,659899996.0
2009-03-06 10:15:00,97.475,97.505,97.475,97.5,625999998.0
2009-03-06 10:16:00,97.5,97.505,97.455,97.46,607200003.0
2009-03-06 10:17:00,97.46,97.46,97.43,97.44,647900003.0
2009-03-06 10:18:00,97.45,97.45,97.395,97.395,543200001.0
2009-03-06 10:19:00,97.39,97.39,97.32,97.39,1107400010.0
2009-03-06 10:20:00,97.39,97.405,97.375,97.395,815099996.0
2009-03-06 10:21:00,97.395,97.395,97.335,97.35,577300002.0
2009-03-06 10:22:00,97.355,97.36,97.305,97.315,428800003.0
2009-03-06 10:23:00,97.315,97.34,97.315,97.335,294500000.0
2009-03-06 10:24:00,97.34,97.355,97.33,97.35,268200001.0
2009-03-06 10:25:00,97.35,97.35,97.325,97.325,380600002.0
2009-03-06 10:26:00,97.325,97.335,97.31,97.325,453799999.0
2009-03-06 10:27:00,97.32,97.34,97.32,97.33,223000003.0
2009-03-06 10:28:00,97.33,97.33,97.26,97.27,770400000.0
2009-03-06 10:29:00,97.27,97.3,97.255,97.27,840799997.0
2009-03-06 10:30:00,97.27,97.29,97.26,97.26,932400014.0
2009-03-06 10:31:00,97.26,97.27,97.25,97.25,692300000.0
2009-03-06 10:32:00,97.25,97.27,97.24,97.24,402400001.0
2009-03-06 10:33:00,97.25,97.25,97.21,97.22,743800000.0
2009-03-06 10:34:00,97.22,97.235,97.205,97.23,751999997.0
2009-03-06 10:35:00,97.22,97.24,97.22,97.22,277100000.0
2009-03-06 10:36:00,97.22,97.22,97.12,97.17,1054100007.0
2009-03-06 10:37:00,97.15,97.155,97.11,97.13,985299997.0
2009-03-06 10:38:00,97.135,97.225,97.135,97.215,887900004.0
2009-03-06 10:39:00,97.22,97.22,97.16,97.21,785199998.0
2009-03-06 10:40:00,97.21,97.23,97.21,97.22,598600001.0
2009-03-06 10:41:00,97.225,97.24,97.19,97.205,483900001.0
2009-03-06 10:42:00,97.205,97.21,97.16,97.165,483400011.0
2009-03-06 10:43:00,97.165,97.165,97.115,97.115,781400006.0
2009-03-06 10:44:00,97.12,97.145,97.105,97.145,675800002.0
2009-03-06 10:45:00,97.15,97.17,97.135,97.16,734099996.0
2009-03-06 10:46:00,97.145,97.155,97.125,97.135,1013599998.0
2009-03-06 10:47:00,97.135,97.14,97.115,97.135,595400003.0
2009-03-06 10:48:00,97.125,97.15,97.115,97.14,596399998.0
2009-03-06 10:49:00,97.14,97.165,97.12,97.145,649399999.0
2009-03-06 10:50:00,97.135,97.165,97.125,97.165,508899996.0
2009-03-06 10:51:00,97.17,97.2,97.135,97.2,564400003.0
2009-03-06 10:52:00,97.19,97.23,97.135,97.175,1115200002.0
2009-03-06 10:53:00,97.18,97.18,97.155,97.175,659899999.0
2009-03-06 10:54:00,97.165,97.22,97.145,97.215,573400000.0
2009-03-06 10:55:00,97.215,97.29,97.21,97.275,562500002.0
2009-03-06 10:56:00,97.265,97.275,97.225,97.235,426200001.0
2009-03-06 10:57:00,97.235,97.29,97.23,97.28,458800000.0
2009-03-06 10:58:00,97.28,97.29,97.27,97.28,379099997.0
2009-03-06 10:59:00,97.28,97.28,97.24,97.28,545400004.0
2009-03-06 11:00:00,97.28,97.3,97.26,97.3,293199999.0
2009-03-06 11:01:00,97.3,97.3,97.27,97.285,442599999.0
2009-03-06 11:02:00,97.295,97.295,97.255,97.275,435199999.0
2009-03-06 11:03:00,97.275,97.285,97.26,97.28,285800001.0
2009-03-06 11:04:00,97.27,97.275,97.255,97.265,591099994.0
2009-03-06 11:05:00,97.27,97.275,97.205,97.225,441899998.0
2009-03-06 11:06:00,97.225,97.26,97.215,97.255,394000002.0
2009-03-06 11:07:00,97.255,97.26,97.25,97.255,49000001.0
2009-03-06 11:08:00,97.245,97.27,97.225,97.26,456699998.0
2009-03-06 11:09:00,97.26,97.275,97.245,97.275,699000002.0
2009-03-06 11:10:00,97.265,97.3,97.265,97.3,591599992.0
2009-03-06 11:11:00,97.3,97.3,97.275,97.29,658800011.0
2009-03-06 11:12:00,97.29,97.33,97.29,97.315,260599995.0
2009-03-06 11:13:00,97.315,97.37,97.315,97.355,436000001.0
2009-03-06 11:14:00,97.355,97.405,97.345,97.395,586000002.0
2009-03-06 11:15:00,97.395,97.41,97.37,97.37,575899995.0
2009-03-06 11:16:00,97.375,97.43,97.365,97.415,788399996.0
2009-03-06 11:17:00,97.42,97.42,97.385,97.39,527599995.0
2009-03-06 11:18:00,97.38,97.385,97.33,97.35,475900002.0
2009-03-06 11:19:00,97.34,97.345,97.315,97.335,294199999.0
2009-03-06 11:20:00,97.34,97.37,97.34,97.365,403800001.0
2009-03-06 11:21:00,97.37,97.37,97.34,97.35,526600002.0
2009-03-06 11:22:00,97.345,97.35,97.325,97.33,595900003.0
2009-03-06 11:23:00,97.33,97.33,97.295,97.295,608200002.0
2009-03-06 11:24:00,97.295,97.305,97.285,97.3,345599994.0
2009-03-06 11:25:00,97.305,97.305,97.265,97.275,247100003.0
2009-03-06 11:26:00,97.275,97.285,97.27,97.275,422099997.0
2009-03-06 11:27:00,97.28,97.3,97.275,97.29,617400003.0
2009-03-06 11:28:00,97.29,97.29,97.25,97.255,668399998.0
2009-03-06 11:29:00,97.255,97.26,97.225,97.26,613700002.0
2009-03-06 11:30:00,97.26,97.265,97.225,97.245,676399997.0
2009-03-06 11:31:00,97.245,97.245,97.23,97.24,454799999.0
2009-03-06 11:32:00,97.25,97.265,97.235,97.265,477399996.0
2009-03-06 11:33:00,97.265,97.265,97.24,97.25,279999994.0
2009-03-06 11:34:00,97.25,97.255,97.215,97.245,820199992.0
2009-03-06 11:35:00,97.245,97.265,97.235,97.255,300600002.0
2009-03-06 11:36:00,97.255,97.27,97.22,97.27,381600002.0
2009-03-06 11:37:00,97.27,97.305,97.27,97.28,181999999.0
2009-03-06 11:38:00,97.28,97.28,97.16,97.16,967099996.0
2009-03-06 11:39:00,97.15,97.165,97.125,97.16,797200005.0
2009-03-06 11:40:00,97.155,97.165,97.15,97.15,178000000.0
2009-03-06 11:41:00,97.15,97.155,97.14,97.14,451099999.0
2009-03-06 11:42:00,97.14,97.175,97.14,97.175,504999998.0
2009-03-06 11:43:00,97.175,97.19,97.155,97.19,595900001.0
2009-03-06 11:44:00,97.19,97.21,97.18,97.2,775600000.0
2009-03-06 11:45:00,97.195,97.205,97.17,97.175,425999998.0
2009-03-06 11:46:00,97.175,97.18,97.17,97.18,726199997.0
2009-03-06 11:47:00,97.18,97.2,97.18,97.195,523799994.0
2009-03-06 11:48:00,97.195,97.195,97.19,97.19,680399996.0
2009-03-06 11:49:00,97.19,97.19,97.175,97.18,570599999.0
2009-03-06 11:50:00,97.18,97.18,97.17,97.175,164600000.0
2009-03-06 11:51:00,97.18,97.18,97.15,97.15,264799998.0
2009-03-06 11:52:00,97.15,97.155,97.145,97.15,96800000.0
2009-03-06 11:53:00,97.15,97.15,97.13,97.135,356900002.0
2009-03-06 11:54:00,97.135,97.16,97.135,97.145,247600000.0
2009-03-06 11:55:00,97.145,97.145,97.125,97.135,322900000.0
2009-03-06 11:56:00,97.135,97.15,97.095,97.095,427599999.0
2009-03-06 11:57:00,97.095,97.095,97.05,97.055,536300000.0
2009-03-06 11:58:00,97.055,97.06,96.955,96.98,728400002.0
2009-03-06 11:59:00,96.98,97.0,96.925,96.93,1010599999.0
2009-03-06 12:00:00,96.93,96.965,96.905,96.965,624400000.0
2009-03-06 12:01:00,96.965,96.97,96.93,96.97,561200005.0
2009-03-06 12:02:00,96.97,97.035,96.97,97.035,675499996.0
2009-03-06 12:03:00,97.035,97.035,96.98,97.0,602299997.0
2009-03-06 12:04:00,97.005,97.005,96.98,96.99,662600002.0
2009-03-06 12:05:00,96.99,97.055,96.99,97.04,1000499999.0
2009-03-06 12:06:00,97.04,97.07,97.04,97.06,618000006.0
2009-03-06 12:07:00,97.06,97.105,97.055,97.08,564599998.0
2009-03-06 12:08:00,97.08,97.08,97.07,97.075,299200000.0
2009-03-06 12:09:00,97.07,97.095,97.05,97.095,290200001.0
2009-03-06 12:10:00,97.095,97.095,97.075,97.08,106800000.0
2009-03-06 12:11:00,97.08,97.08,97.03,97.04,386899996.0
2009-03-06 12:12:00,97.04,97.06,97.03,97.06,112600000.0
2009-03-06 12:13:00,97.06,97.07,97.035,97.07,294600000.0
2009-03-06 12:14:00,97.07,97.08,97.07,97.07,50200000.0
2009-03-06 12:15:00,97.07,97.095,97.0,97.0,562000000.0
2009-03-06 12:16:00,97.0,97.0,96.895,96.975,564500000.0
2009-03-06 12:17:00,96.98,96.98,96.915,96.935,693500002.0
2009-03-06 12:18:00,96.925,96.955,96.92,96.93,773899996.0
2009-03-06 12:19:00,96.94,96.965,96.935,96.955,175799999.0
2009-03-06 12:20:00,96.955,96.965,96.95,96.95,354200002.0
2009-03-06 12:21:00,96.95,96.95,96.92,96.93,320600001.0
2009-03-06 12:22:00,96.925,96.925,96.745,96.745,679099999.0
2009-03-06 12:23:00,96.74,96.74,96.67,96.74,517300001.0
2009-03-06 12:24:00,96.74,96.775,96.74,96.765,453300001.0
2009-03-06 12:25:00,96.765,96.775,96.69,96.69,401100000.0
2009-03-06 12:26:00,96.69,96.75,96.69,96.73,380000001.0
2009-03-06 12:27:00,96.72,96.72,96.58,96.59,476500000.0
2009-03-06 12:28:00,96.59,96.63,96.58,96.585,549399999.0
2009-03-06 12:29:00,96.58,96.61,96.58,96.595,350699999.0
2009-03-06 12:30:00,96.595,96.675,96.595,96.665,242100000.0
2009-03-06 12:31:00,96.66,96.69,96.655,96.69,160600000.0
2009-03-06 12:32:00,96.69,96.72,96.68,96.71,448400000.0
2009-03-06 12:33:00,96.71,96.745,96.7,96.73,429200000.0
2009-03-06 12:34:00,96.725,96.78,96.72,96.755,693599999.0
2009-03-06 12:35:00,96.755,96.79,96.735,96.76,407199998.0
2009-03-06 12:36:00,96.76,96.76,96.7,96.7,352300000.0
2009-03-06 12:37:00,96.71,96.78,96.7,96.78,429099999.0
2009-03-06 12:38:00,96.775,96.78,96.705,96.71,944800001.0
2009-03-06 12:39:00,96.71,96.715,96.66,96.685,927899998.0
2009-03-06 12:40:00,96.685,96.685,96.61,96.65,669200000.0
2009-03-06 12:41:00,96.645,96.655,96.605,96.605,931400004.0
2009-03-06 12:42:00,96.605,96.635,96.6,96.625,463199999.0
2009-03-06 12:43:00,96.625,96.625,96.58,96.6,806599997.0
2009-03-06 12:44:00,96.6,96.65,96.59,96.63,642400002.0
2009-03-06 12:45:00,96.64,96.69,96.635,96.69,534599996.0
2009-03-06 12:46:00,96.69,96.75,96.69,96.735,1051799994.0
2009-03-06 12:47:00,96.735,96.735,96.7,96.7,582299999.0
2009-03-06 12:48:00,96.69,96.695,96.66,96.675,639000009.0
2009-03-06 12:49:00,96.675,96.72,96.675,96.72,449299998.0
2009-03-06 12:50:00,96.72,96.72,96.685,96.69,624099999.0
2009-03-06 12:51:00,96.69,96.745,96.69,96.695,954799996.0
2009-03-06 12:52:00,96.695,96.7,96.69,96.695,491000003.0
2009-03-06 12:53:00,96.695,96.71,96.695,96.695,738100005.0
2009-03-06 12:54:00,96.695,96.76,96.695,96.755,754999999.0
2009-03-06 12:55:00,96.755,96.775,96.75,96.76,374799997.0
2009-03-06 12:56:00,96.76,96.77,96.76,96.76,572400004.0
2009-03-06 12:57:00,96.765,96.765,96.705,96.76,722800000.0
2009-03-06 12:58:00,96.755,96.755,96.715,96.72,490100001.0
2009-03-06 12:59:00,96.72,96.78,96.72,96.78,721000007.0
2009-03-06 13:00:00,96.79,96.805,96.78,96.805,400000000.0
2009-03-06 13:01:00,96.8,96.8,96.77,96.77,305999997.0
2009-03-06 13:02:00,96.78,96.78,96.77,96.77,346199999.0
2009-03-06 13:03:00,96.77,96.775,96.77,96.775,183599996.0
2009-03-06 13:04:00,96.77,96.77,96.73,96.76,855000005.0
2009-03-06 13:05:00,96.76,96.76,96.745,96.75,357600001.0
2009-03-06 13:06:00,96.755,96.76,96.75,96.75,305200001.0
2009-03-06 13:07:00,96.75,96.765,96.745,96.75,479199997.0
2009-03-06 13:08:00,96.75,96.775,96.75,96.775,119999998.0
2009-03-06 13:09:00,96.775,96.775,96.77,96.775,640200005.0
2009-03-06 13:10:00,96.77,96.78,96.77,96.775,332600000.0
2009-03-06 13:11:00,96.775,96.785,96.765,96.785,559600007.0
2009-03-06 13:12:00,96.785,96.82,96.765,96.81,685300002.0
2009-03-06 13:13:00,96.81,96.865,96.81,96.855,1219399998.0
2009-03-06 13:14:00,96.855,96.87,96.855,96.855,464099992.0
2009-03-06 13:15:00,96.855,96.86,96.845,96.845,198800000.0
2009-03-06 13:16:00,96.845,96.845,96.83,96.84,482799999.0
2009-03-06 13:17:00,96.845,96.955,96.845,96.91,703700001.0
2009-03-06 13:18:00,96.91,96.92,96.89,96.905,970600010.0
2009-03-06 13:19:00,96.905,96.905,96.865,96.87,560099999.0
2009-03-06 13:20:00,96.87,96.87,96.825,96.825,597100000.0
2009-03-06 13:21:00,96.825,96.84,96.825,96.83,684900012.0
2009-03-06 13:22:00,96.83,96.84,96.775,96.785,718999997.0
2009-03-06 13:23:00,96.79,96.8,96.765,96.79,829699998.0
2009-03-06 13:24:00,96.8,96.8,96.775,96.79,661499996.0
2009-03-06 13:25:00,96.785,96.79,96.77,96.77,642400003.0
2009-03-06 13:26:00,96.77,96.79,96.765,96.785,272700003.0
2009-03-06 13:27:00,96.78,96.8,96.75,96.785,544800000.0
2009-03-06 13:28:00,96.78,96.805,96.78,96.795,777200012.0
2009-03-06 13:29:00,96.795,96.81,96.795,96.805,293199999.0
2009-03-06 13:30:00,96.805,96.805,96.77,96.77,746600004.0
2009-03-06 13:31:00,96.77,96.8,96.77,96.79,582999998.0
2009-03-06 13:32:00,96.79,96.815,96.79,96.81,383600001.0
2009-03-06 13:33:00,96.81,96.835,96.79,96.835,952399994.0
2009-03-06 13:34:00,96.83,96.845,96.83,96.84,623000007.0
2009-03-06 13:35:00,96.835,96.885,96.83,96.88,778600000.0
2009-03-06 13:36:00,96.89,96.91,96.875,96.91,442800004.0
2009-03-06 13:37:00,96.91,96.95,96.89,96.89,1045400010.0
2009-03-06 13:38:00,96.89,96.92,96.865,96.92,1060199999.0
2009-03-06 13:39:00,96.92,96.93,96.915,96.92,504299999.0
2009-03-06 13:40:00,96.92,96.92,96.88,96.9,598699998.0
2009-03-06 13:41:00,96.9,96.91,96.9,96.91,488000004.0
2009-03-06 13:42:00,96.91,96.935,96.91,96.92,443000001.0
2009-03-06 13:43:00,96.92,96.95,96.915,96.94,438799995.0
2009-03-06 13:44:00,96.94,96.955,96.94,96.955,668900013.0
2009-03-06 13:45:00,96.955,96.97,96.94,96.94,642800003.0
2009-03-06 13:46:00,96.94,96.95,96.915,96.94,656600000.0
2009-03-06 13:47:00,96.94,96.95,96.94,96.95,121400000.0
2009-03-06 13:48:00,96.95,96.985,96.95,96.985,519599998.0
2009-03-06 13:49:00,96.985,97.08,96.985,97.07,974799993.0
2009-03-06 13:50:00,97.07,97.075,97.04,97.05,855199995.0
2009-03-06 13:51:00,97.065,97.13,97.04,97.1,1192600005.0
2009-03-06 13:52:00,97.105,97.155,97.09,97.135,1651199997.0
2009-03-06 13:53:00,97.135,97.165,97.125,97.135,740399997.0
2009-03-06 13:54:00,97.135,97.2,97.135,97.16,849199998.0
2009-03-06 13:55:00,97.16,97.19,97.16,97.17,695399994.0
2009-03-06 13:56:00,97.17,97.18,97.15,97.15,374100002.0
2009-03-06 13:57:00,97.15,97.155,97.135,97.15,492400001.0
2009-03-06 13:58:00,97.15,97.16,97.13,97.135,512399997.0
2009-03-06 13:59:00,97.14,97.145,97.135,97.14,336200002.0
2009-03-06 14:00:00,97.14,97.14,97.1,97.1,701900006.0
2009-03-06 14:01:00,97.1,97.11,97.08,97.08,530300004.0
2009-03-06 14:02:00,97.08,97.14,97.08,97.14,326800000.0
2009-03-06 14:03:00,97.135,97.15,97.12,97.145,336799997.0
2009-03-06 14:04:00,97.145,97.17,97.13,97.17,1026799991.0
2009-03-06 14:05:00,97.17,97.185,97.15,97.18,795399997.0
2009-03-06 14:06:00,97.18,97.225,97.165,97.21,1177199999.0
2009-03-06 14:07:00,97.205,97.205,97.105,97.125,1059699999.0
2009-03-06 14:08:00,97.12,97.13,97.11,97.125,391400003.0
2009-03-06 14:09:00,97.12,97.13,97.12,97.13,324000002.0
2009-03-06 14:10:00,97.13,97.145,97.125,97.145,294000000.0
2009-03-06 14:11:00,97.145,97.145,97.095,97.095,552199998.0
2009-03-06 14:12:00,97.095,97.11,97.06,97.065,1328700006.0
2009-03-06 14:13:00,97.07,97.07,97.01,97.01,660000000.0
2009-03-06 14:14:00,97.01,97.02,96.99,97.0,902300006.0
2009-03-06 14:15:00,97.0,97.06,97.0,97.03,409300003.0
2009-03-06 14:16:00,97.03,97.03,97.02,97.02,68000001.0
2009-03-06 14:17:00,97.02,97.025,97.015,97.02,65000001.0
2009-03-06 14:18:00,97.02,97.04,97.005,97.03,249499999.0
2009-03-06 14:19:00,97.025,97.045,97.005,97.02,960999998.0
2009-03-06 14:20:00,97.02,97.02,96.99,97.01,386199998.0
2009-03-06 14:21:00,97.01,97.02,96.98,96.985,207200001.0
2009-03-06 14:22:00,96.985,97.02,96.985,97.01,130999999.0
2009-03-06 14:23:00,97.01,97.02,97.005,97.015,179000001.0
2009-03-06 14:24:00,97.01,97.02,97.005,97.01,279400003.0
2009-03-06 14:25:00,97.01,97.08,97.01,97.065,871300001.0
2009-03-06 14:26:00,97.065,97.09,97.065,97.08,355200000.0
2009-03-06 14:27:00,97.08,97.135,97.08,97.13,364399999.0
2009-03-06 14:28:00,97.13,97.17,97.125,97.165,600400003.0
2009-03-06 14:29:00,97.165,97.17,97.145,97.145,370600000.0
2009-03-06 14:30:00,97.145,97.145,97.135,97.145,145800000.0
2009-03-06 14:31:00,97.145,97.185,97.145,97.16,524800007.0
2009-03-06 14:32:00,97.165,97.165,97.13,97.135,301400001.0
2009-03-06 14:33:00,97.135,97.135,97.115,97.12,221399999.0
2009-03-06 14:34:00,97.12,97.12,97.09,97.095,462499998.0
2009-03-06 14:35:00,97.095,97.13,97.095,97.13,269800000.0
2009-03-06 14:36:00,97.13,97.13,97.125,97.13,90200000.0
2009-03-06 14:37:00,97.125,97.13,97.125,97.125,192400000.0
2009-03-06 14:38:00,97.125,97.135,97.12,97.13,231800000.0
2009-03-06 14:39:00,97.13,97.135,97.13,97.13,26000000.0
2009-03-06 14:40:00,97.135,97.14,97.115,97.12,228399999.0
2009-03-06 14:41:00,97.12,97.14,97.115,97.14,83800000.0
2009-03-06 14:42:00,97.14,97.14,97.1,97.115,217800001.0
2009-03-06 14:43:00,97.115,97.125,97.11,97.125,116200000.0
2009-03-06 14:44:00,97.115,97.115,97.09,97.09,207200002.0
2009-03-06 14:45:00,97.095,97.105,97.085,97.09,675899995.0
2009-03-06 14:46:00,97.1,97.1,97.06,97.06,347399999.0
2009-03-06 14:47:00,97.07,97.085,97.06,97.065,651099999.0
2009-03-06 14:48:00,97.07,97.09,97.07,97.085,416799998.0
2009-03-06 14:49:00,97.085,97.155,97.085,97.15,759800000.0
2009-03-06 14:50:00,97.14,97.155,97.11,97.145,631999996.0
2009-03-06 14:51:00,97.145,97.19,97.14,97.165,832399987.0
2009-03-06 14:52:00,97.17,97.18,97.13,97.14,558500006.0
2009-03-06 14:53:00,97.145,97.155,97.115,97.135,420399999.0
2009-03-06 14:54:00,97.135,97.145,97.055,97.055,736600001.0
2009-03-06 14:55:00,97.065,97.065,97.025,97.035,813299998.0
2009-03-06 14:56:00,97.035,97.1,97.025,97.08,971099997.0
2009-03-06 14:57:00,97.08,97.08,97.05,97.055,206000000.0
2009-03-06 14:58:00,97.055,97.07,97.025,97.025,537400003.0
2009-03-06 14:59:00,97.025,97.115,97.025,97.04,798899999.0
2009-03-06 15:00:00,97.03,97.07,97.03,97.06,1088800006.0
2009-03-06 15:01:00,97.06,97.06,97.04,97.055,592000004.0
2009-03-06 15:02:00,97.06,97.065,97.025,97.055,277199996.0
2009-03-06 15:03:00,97.055,97.055,97.03,97.04,593399991.0
2009-03-06 15:04:00,97.04,97.05,97.015,97.02,667800003.0
2009-03-06 15:05:00,97.02,97.03,96.97,96.975,737599994.0
2009-03-06 15:06:00,96.98,97.0,96.97,96.985,991400008.0
2009-03-06 15:07:00,96.985,97.04,96.985,97.035,858100001.0
2009-03-06 15:08:00,97.04,97.045,96.995,97.015,808600002.0
2009-03-06 15:09:00,97.025,97.025,96.985,96.99,490800000.0
2009-03-06 15:10:00,96.995,97.01,96.975,96.99,645600000.0
2009-03-06 15:11:00,96.98,97.0,96.98,96.99,656200003.0
2009-03-06 15:12:00,96.98,96.99,96.92,96.93,706500004.0
2009-03-06 15:13:00,96.92,96.92,96.725,96.765,1426099997.0
2009-03-06 15:14:00,96.765,96.85,96.755,96.785,1125600003.0
2009-03-06 15:15:00,96.775,96.895,96.77,96.865,856799997.0
2009-03-06 15:16:00,96.865,96.89,96.845,96.89,552000002.0
2009-03-06 15:17:00,96.905,96.925,96.86,96.885,1153399995.0
2009-03-06 15:18:00,96.885,96.91,96.875,96.91,591800001.0
2009-03-06 15:19:00,96.9,97.03,96.88,96.955,1066600005.0
2009-03-06 15:20:00,96.97,97.01,96.945,96.955,866800003.0
2009-03-06 15:21:00,96.945,96.955,96.86,96.9,764700001.0
2009-03-06 15:22:00,96.91,96.91,96.825,96.84,685399996.0
2009-03-06 15:23:00,96.835,96.85,96.765,96.805,784799999.0
2009-03-06 15:24:00,96.815,96.86,96.8,96.83,610899998.0
2009-03-06 15:25:00,96.84,96.875,96.83,96.845,503099998.0
2009-03-06 15:26:00,96.865,96.915,96.825,96.83,824399997.0
2009-03-06 15:27:00,96.83,96.845,96.795,96.82,291599997.0
2009-03-06 15:28:00,96.82,96.9,96.82,96.87,715799997.0
2009-03-06 15:29:00,96.87,96.88,96.695,96.71,301200000.0
2009-03-06 15:30:00,96.71,97.2,96.71,97.125,671700001.0
2009-03-06 15:31:00,97.125,97.23,96.99,97.145,612700000.0
2009-03-06 15:32:00,97.16,97.31,97.12,97.25,411499999.0
2009-03-06 15:33:00,97.25,97.265,97.2,97.22,444900000.0
2009-03-06 15:34:00,97.225,97.25,97.045,97.07,646800001.0
2009-03-06 15:35:00,97.075,97.145,97.075,97.1,592600000.0
2009-03-06 15:36:00,97.1,97.115,96.84,96.845,700500001.0
2009-03-06 15:37:00,96.855,97.085,96.85,97.085,642300000.0
2009-03-06 15:38:00,97.1,97.18,97.05,97.065,407600001.0
2009-03-06 15:39:00,97.075,97.09,97.045,97.07,449300000.0
2009-03-06 15:40:00,97.07,97.11,97.01,97.055,423000001.0
2009-03-06 15:41:00,97.065,97.09,96.985,97.09,490400000.0
2009-03-06 15:42:00,97.1,97.12,97.015,97.115,454500000.0
2009-03-06 15:43:00,97.115,97.14,97.055,97.065,475000000.0
2009-03-06 15:44:00,97.065,97.065,97.01,97.04,419800000.0
2009-03-06 15:45:00,97.04,97.065,96.965,97.035,590199999.0
2009-03-06 15:46:00,97.035,97.065,97.03,97.055,486300002.0
2009-03-06 15:47:00,97.06,97.12,97.06,97.07,399400000.0
2009-03-06 15:48:00,97.07,97.14,97.05,97.14,518700002.0
2009-03-06 15:49:00,97.14,97.16,97.13,97.155,431099998.0
2009-03-06 15:50:00,97.155,97.205,97.135,97.205,407599999.0
2009-03-06 15:51:00,97.205,97.285,97.205,97.285,547000001.0
2009-03-06 15:52:00,97.285,97.405,97.27,97.395,775100004.0
2009-03-06 15:53:00,97.395,97.49,97.38,97.49,581000001.0
2009-03-06 15:54:00,97.49,97.63,97.485,97.625,502800000.0
2009-03-06 15:55:00,97.62,97.635,97.555,97.57,517599999.0
2009-03-06 15:56:00,97.575,97.615,97.505,97.505,521900000.0
2009-03-06 15:57:00,97.5,97.66,97.485,97.635,464600000.0
2009-03-06 15:58:00,97.635,97.645,97.59,97.625,858000002.0
2009-03-06 15:59:00,97.625,97.64,97.545,97.57,555700004.0
2009-03-06 16:00:00,97.57,97.61,97.56,97.56,688800002.0
2009-03-06 16:01:00,97.56,97.63,97.56,97.63,659800008.0
2009-03-06 16:02:00,97.62,97.71,97.62,97.7,800100005.0
2009-03-06 16:03:00,97.7,97.75,97.685,97.705,559200003.0
2009-03-06 16:04:00,97.71,97.74,97.68,97.71,612800004.0
2009-03-06 16:05:00,97.715,97.735,97.69,97.71,596900005.0
2009-03-06 16:06:00,97.715,97.76,97.705,97.74,365599999.0
2009-03-06 16:07:00,97.74,97.74,97.65,97.69,493600000.0
2009-03-06 16:08:00,97.69,97.74,97.69,97.715,408700001.0
2009-03-06 16:09:00,97.715,97.715,97.68,97.685,451500000.0
2009-03-06 16:10:00,97.685,97.73,97.685,97.695,406400000.0
2009-03-06 16:11:00,97.695,97.71,97.69,97.705,448300000.0
2009-03-06 16:12:00,97.7,97.715,97.665,97.695,390600000.0
2009-03-06 16:13:00,97.69,97.705,97.63,97.63,649699998.0
2009-03-06 16:14:00,97.635,97.635,97.565,97.565,941699996.0
2009-03-06 16:15:00,97.565,97.585,97.54,97.55,587199999.0
2009-03-06 16:16:00,97.54,97.56,97.525,97.56,484200003.0
2009-03-06 16:17:00,97.555,97.56,97.5,97.53,588099998.0
2009-03-06 16:18:00,97.53,97.625,97.53,97.605,904100001.0
2009-03-06 16:19:00,97.605,97.67,97.605,97.655,920999996.0
2009-03-06 16:20:00,97.655,97.655,97.565,97.575,504400001.0
2009-03-06 16:21:00,97.575,97.595,97.54,97.585,836799998.0
2009-03-06 16:22:00,97.585,97.61,97.545,97.565,744500000.0
2009-03-06 16:23:00,97.57,97.61,97.565,97.6,395200002.0
2009-03-06 16:24:00,97.595,97.6,97.565,97.57,549799999.0
2009-03-06 16:25:00,97.57,97.655,97.57,97.65,531399999.0
2009-03-06 16:26:00,97.65,97.655,97.595,97.63,453800000.0
2009-03-06 16:27:00,97.63,97.675,97.61,97.67,409200000.0
2009-03-06 16:28:00,97.67,97.67,97.615,97.625,526600000.0
2009-03-06 16:29:00,97.625,97.67,97.625,97.635,811100006.0
2009-03-06 16:30:00,97.63,97.67,97.63,97.655,402000000.0
2009-03-06 16:31:00,97.655,97.66,97.59,97.595,450199999.0
2009-03-06 16:32:00,97.595,97.64,97.59,97.61,384000000.0
2009-03-06 16:33:00,97.615,97.645,97.6,97.605,388700000.0
2009-03-06 16:34:00,97.605,97.65,97.605,97.62,261200001.0
2009-03-06 16:35:00,97.62,97.63,97.59,97.605,473099999.0
2009-03-06 16:36:00,97.615,97.66,97.6,97.625,495299998.0
2009-03-06 16:37:00,97.625,97.65,97.625,97.645,306200001.0
2009-03-06 16:38:00,97.65,97.685,97.65,97.67,400099998.0
2009-03-06 16:39:00,97.675,97.7,97.67,97.685,489299997.0
2009-03-06 16:40:00,97.69,97.74,97.69,97.74,407400001.0
2009-03-06 16:41:00,97.74,97.795,97.72,97.785,464600000.0
2009-03-06 16:42:00,97.785,97.87,97.78,97.87,869599998.0
2009-03-06 16:43:00,97.86,97.945,97.82,97.945,364400000.0
2009-03-06 16:44:00,97.945,97.98,97.935,97.98,582200000.0
2009-03-06 16:45:00,97.975,98.04,97.94,97.95,732200001.0
2009-03-06 16:46:00,97.96,97.98,97.945,97.955,575900002.0
2009-03-06 16:47:00,97.955,97.965,97.93,97.955,618700000.0
2009-03-06 16:48:00,97.95,98.02,97.92,98.02,762500003.0
2009-03-06 16:49:00,98.02,98.03,97.965,98.005,742700000.0
2009-03-06 16:50:00,98.005,98.005,97.92,97.92,783199999.0
2009-03-06 16:51:00,97.92,97.975,97.92,97.93,666999999.0
2009-03-06 16:52:00,97.93,97.975,97.925,97.955,531600000.0
2009-03-06 16:53:00,97.94,97.94,97.88,97.915,621300000.0
2009-03-06 16:54:00,97.905,97.925,97.88,97.895,817799997.0
2009-03-06 16:55:00,97.895,97.97,97.89,97.935,595500001.0
2009-03-06 16:56:00,97.935,97.955,97.885,97.955,578200000.0
2009-03-06 16:57:00,97.955,98.005,97.915,97.99,690100001.0
2009-03-06 16:58:00,97.98,98.03,97.965,98.025,464000000.0
2009-03-06 16:59:00,98.03,98.06,97.985,98.0,538499999.0
2009-03-06 17:00:00,98.0,98.075,97.985,98.04,676600000.0
2009-03-06 17:01:00,98.04,98.09,98.03,98.055,567299997.0
2009-03-06 17:02:00,98.05,98.16,98.045,98.13,814899996.0
2009-03-06 17:03:00,98.135,98.14,98.085,98.12,618000000.0
2009-03-06 17:04:00,98.12,98.14,98.105,98.125,610000000.0
2009-03-06 17:05:00,98.125,98.19,98.12,98.165,605099998.0
2009-03-06 17:06:00,98.165,98.19,98.15,98.17,518900000.0
2009-03-06 17:07:00,98.17,98.23,98.155,98.21,514199999.0
2009-03-06 17:08:00,98.21,98.235,98.185,98.19,394400000.0
2009-03-06 17:09:00,98.19,98.215,98.185,98.21,591200005.0
2009-03-06 17:10:00,98.205,98.215,98.185,98.2,763199998.0
2009-03-06 17:11:00,98.195,98.21,98.185,98.19,483799999.0
2009-03-06 17:12:00,98.185,98.195,98.165,98.165,426100000.0
2009-03-06 17:13:00,98.165,98.165,98.09,98.095,894200002.0
2009-03-06 17:14:00,98.095,98.11,98.08,98.085,455599999.0
2009-03-06 17:15:00,98.08,98.09,98.04,98.065,339199999.0
2009-03-06 17:16:00,98.065,98.065,98.01,98.015,633999999.0
2009-03-06 17:17:00,98.025,98.035,97.995,98.015,411799999.0
2009-03-06 17:18:00,98.015,98.015,97.985,97.99,441200000.0
2009-03-06 17:19:00,97.99,98.015,97.98,97.99,324999998.0
2009-03-06 17:20:00,97.99,98.03,97.99,98.03,457799998.0
2009-03-06 17:21:00,98.03,98.055,98.01,98.045,597199999.0
2009-03-06 17:22:00,98.045,98.08,98.045,98.075,598000000.0
2009-03-06 17:23:00,98.075,98.14,98.055,98.14,633199998.0
2009-03-06 17:24:00,98.14,98.15,98.095,98.115,816300001.0
2009-03-06 17:25:00,98.115,98.125,98.09,98.115,560199998.0
2009-03-06 17:26:00,98.115,98.135,98.095,98.105,361500002.0
2009-03-06 17:27:00,98.11,98.12,98.065,98.07,316100000.0
2009-03-06 17:28:00,98.07,98.085,98.055,98.07,653300001.0
2009-03-06 17:29:00,98.07,98.075,98.03,98.03,444899997.0
2009-03-06 17:30:00,98.03,98.03,97.985,97.99,597200003.0
2009-03-06 17:31:00,97.995,98.03,97.995,98.015,362000000.0
2009-03-06 17:32:00,98.015,98.03,97.985,97.985,618399995.0
2009-03-06 17:33:00,97.985,97.985,97.935,97.935,551999997.0
2009-03-06 17:34:00,97.94,97.945,97.9,97.905,304399999.0
2009-03-06 17:35:00,97.905,97.915,97.825,97.875,569200000.0
2009-03-06 17:36:00,97.875,97.875,97.84,97.875,499199998.0
2009-03-06 17:37:00,97.88,97.91,97.875,97.905,620199998.0
2009-03-06 17:38:00,97.905,97.905,97.865,97.89,413599999.0
2009-03-06 17:39:00,97.89,97.915,97.84,97.855,553599997.0
2009-03-06 17:40:00,97.855,97.93,97.85,97.915,259000000.0
2009-03-06 17:41:00,97.925,97.955,97.895,97.895,429099999.0
2009-03-06 17:42:00,97.895,97.905,97.835,97.855,525900001.0
2009-03-06 17:43:00,97.855,97.865,97.85,97.855,242400000.0
2009-03-06 17:44:00,97.855,97.87,97.83,97.835,731499992.0
2009-03-06 17:45:00,97.835,97.855,97.82,97.835,535899995.0
2009-03-06 17:46:00,97.835,97.855,97.785,97.79,608999999.0
2009-03-06 17:47:00,97.795,97.795,97.69,97.69,681500000.0
2009-03-06 17:48:00,97.69,97.7,97.585,97.62,666500000.0
2009-03-06 17:49:00,97.62,97.69,97.62,97.665,498499998.0
2009-03-06 17:50:00,97.665,97.68,97.605,97.635,681800001.0
2009-03-06 17:51:00,97.635,97.69,97.61,97.685,645500000.0
2009-03-06 17:52:00,97.685,97.69,97.64,97.65,249999999.0
2009-03-06 17:53:00,97.645,97.67,97.64,97.655,534999998.0
2009-03-06 17:54:00,97.66,97.685,97.66,97.685,473200000.0
2009-03-06 17:55:00,97.685,97.76,97.67,97.745,626200000.0
2009-03-06 17:56:00,97.745,97.82,97.745,97.795,627700002.0
2009-03-06 17:57:00,97.8,97.81,97.665,97.71,450100000.0
2009-03-06 17:58:00,97.71,97.765,97.71,97.745,421000000.0
2009-03-06 17:59:00,97.72,97.805,97.715,97.8,462300000.0
2009-03-06 18:00:00,97.795,97.815,97.76,97.805,472599999.0
2009-03-06 18:01:00,97.805,97.86,97.79,97.8,322800001.0
2009-03-06 18:02:00,97.805,97.81,97.79,97.805,692899997.0
2009-03-06 18:03:00,97.8,97.91,97.78,97.88,781799998.0
2009-03-06 18:04:00,97.875,97.955,97.87,97.945,777799999.0
2009-03-06 18:05:00,97.94,97.985,97.93,97.975,692099997.0
2009-03-06 18:06:00,97.97,97.97,97.94,97.95,383400005.0
2009-03-06 18:07:00,97.95,97.98,97.945,97.96,432400000.0
2009-03-06 18:08:00,97.955,97.98,97.955,97.975,357199998.0
2009-03-06 18:09:00,97.975,97.995,97.95,97.95,805000001.0
2009-03-06 18:10:00,97.95,97.95,97.925,97.935,551400006.0
2009-03-06 18:11:00,97.935,97.935,97.885,97.89,347399999.0
2009-03-06 18:12:00,97.885,97.905,97.86,97.885,232900000.0
2009-03-06 18:13:00,97.885,97.89,97.85,97.86,448799999.0
2009-03-06 18:14:00,97.865,97.89,97.825,97.89,246300000.0
2009-03-06 18:15:00,97.89,97.92,97.865,97.92,270400000.0
2009-03-06 18:16:00,97.92,97.96,97.895,97.96,240400000.0
2009-03-06 18:17:00,97.97,97.975,97.885,97.895,426299999.0
2009-03-06 18:18:00,97.9,97.935,97.895,97.915,207800000.0
2009-03-06 18:19:00,97.92,97.93,97.9,97.915,391099997.0
2009-03-06 18:20:00,97.92,97.925,97.9,97.905,270400000.0
2009-03-06 18:21:00,97.905,97.905,97.87,97.875,278100001.0
2009-03-06 18:22:00,97.875,97.885,97.875,97.885,227200000.0
2009-03-06 18:23:00,97.885,97.885,97.855,97.865,310399999.0
2009-03-06 18:24:00,97.865,97.885,97.845,97.845,386999999.0
2009-03-06 18:25:00,97.845,97.905,97.845,97.895,398600000.0
2009-03-06 18:26:00,97.895,97.91,97.895,97.895,330200000.0
2009-03-06 18:27:00,97.895,97.905,97.895,97.895,209999999.0
2009-03-06 18:28:00,97.89,97.895,97.845,97.895,472599995.0
2009-03-06 18:29:00,97.895,97.905,97.835,97.845,487500000.0
2009-03-06 18:30:00,97.845,97.86,97.84,97.86,203399999.0
2009-03-06 18:31:00,97.87,97.925,97.86,97.905,503100000.0
2009-03-06 18:32:00,97.905,97.91,97.9,97.91,295799999.0
2009-03-06 18:33:00,97.915,98.02,97.915,98.015,778100002.0
2009-03-06 18:34:00,98.015,98.015,97.955,97.975,423100001.0
2009-03-06 18:35:00,97.975,97.98,97.95,97.97,392799998.0
2009-03-06 18:36:00,97.975,98.0,97.96,97.98,367800000.0
2009-03-06 18:37:00,97.985,98.0,97.96,97.97,293099997.0
2009-03-06 18:38:00,97.975,97.975,97.92,97.92,447800001.0
2009-03-06 18:39:00,97.925,97.935,97.92,97.93,251400006.0
2009-03-06 18:40:00,97.93,97.965,97.93,97.965,231799997.0
2009-03-06 18:41:00,97.965,97.97,97.9,97.935,467499997.0
2009-03-06 18:42:00,97.935,97.95,97.92,97.935,411500000.0
2009-03-06 18:43:00,97.935,97.945,97.875,97.885,429199999.0
2009-03-06 18:44:00,97.885,97.945,97.885,97.915,435199997.0
2009-03-06 18:45:00,97.915,97.97,97.915,97.94,522800001.0
2009-03-06 18:46:00,97.94,97.96,97.94,97.945,506199999.0
2009-03-06 18:47:00,97.945,97.95,97.945,97.945,78000000.0
2009-03-06 18:48:00,97.95,97.95,97.88,97.88,240499997.0
2009-03-06 18:49:00,97.885,97.91,97.865,97.885,521399997.0
2009-03-06 18:50:00,97.885,97.915,97.885,97.915,543999997.0
2009-03-06 18:51:00,97.915,97.925,97.885,97.915,203599999.0
2009-03-06 18:52:00,97.915,97.915,97.895,97.895,110800000.0
2009-03-06 18:53:00,97.9,97.9,97.885,97.885,267400001.0
2009-03-06 18:54:00,97.885,97.9,97.85,97.855,350199998.0
2009-03-06 18:55:00,97.85,97.885,97.85,97.875,379599992.0
2009-03-06 18:56:00,97.88,97.88,97.855,97.865,393599998.0
2009-03-06 18:57:00,97.865,97.91,97.86,97.87,443399999.0
2009-03-06 18:58:00,97.87,97.875,97.85,97.855,224200000.0
2009-03-06 18:59:00,97.855,97.92,97.855,97.885,492000000.0
2009-03-06 19:00:00,97.88,97.88,97.83,97.86,552700003.0
2009-03-06 19:01:00,97.86,97.885,97.86,97.87,325000002.0
2009-03-06 19:02:00,97.865,97.89,97.85,97.88,500600000.0
2009-03-06 19:03:00,97.865,97.865,97.84,97.85,362400003.0
2009-03-06 19:04:00,97.85,97.875,97.85,97.855,456800003.0
2009-03-06 19:05:00,97.855,97.88,97.85,97.85,593600004.0
2009-03-06 19:06:00,97.86,97.87,97.855,97.86,211800000.0
2009-03-06 19:07:00,97.87,97.88,97.86,97.865,205300000.0
2009-03-06 19:08:00,97.86,97.885,97.86,97.87,144000000.0
2009-03-06 19:09:00,97.865,97.88,97.865,97.875,229599998.0
2009-03-06 19:10:00,97.875,97.88,97.87,97.875,203900000.0
2009-03-06 19:11:00,97.875,97.875,97.875,97.875,21000000.0
2009-03-06 19:12:00,97.88,97.88,97.87,97.875,48800000.0
2009-03-06 19:13:00,97.875,97.885,97.865,97.87,143300000.0
2009-03-06 19:14:00,97.87,97.87,97.86,97.86,219600000.0
2009-03-06 19:15:00,97.86,97.885,97.86,97.87,220600000.0
2009-03-06 19:16:00,97.87,97.88,97.87,97.87,281600000.0
2009-03-06 19:17:00,97.87,97.89,97.87,97.88,425799999.0
2009-03-06 19:18:00,97.885,97.885,97.88,97.885,62800000.0
2009-03-06 19:19:00,97.88,97.885,97.84,97.85,411200001.0
2009-03-06 19:20:00,97.85,97.905,97.85,97.895,394000004.0
2009-03-06 19:21:00,97.905,97.91,97.885,97.885,235800000.0
2009-03-06 19:22:00,97.885,97.905,97.88,97.895,203000001.0
2009-03-06 19:23:00,97.895,97.9,97.895,97.895,117400000.0
2009-03-06 19:24:00,97.895,97.9,97.88,97.88,281400000.0
2009-03-06 19:25:00,97.88,97.895,97.88,97.89,136800000.0
2009-03-06 19:26:00,97.885,97.89,97.875,97.88,141199999.0
2009-03-06 19:27:00,97.885,97.91,97.88,97.895,222000000.0
2009-03-06 19:28:00,97.9,97.91,97.895,97.905,361899999.0
2009-03-06 19:29:00,97.905,97.905,97.895,97.895,112600000.0
2009-03-06 19:30:00,97.895,97.895,97.885,97.895,107800000.0
2009-03-06 19:31:00,97.895,97.905,97.885,97.885,104400000.0
2009-03-06 19:32:00,97.885,97.89,97.88,97.885,55000000.0
2009-03-06 19:33:00,97.89,97.9,97.885,97.885,114400000.0
2009-03-06 19:34:00,97.885,97.89,97.88,97.88,178400000.0
2009-03-06 19:35:00,97.88,97.89,97.865,97.865,420000001.0
2009-03-06 19:36:00,97.865,97.895,97.865,97.89,263800000.0
2009-03-06 19:37:00,97.89,97.89,97.885,97.89,129900000.0
2009-03-06 19:38:00,97.885,97.895,97.875,97.885,250299997.0
2009-03-06 19:39:00,97.885,97.89,97.875,97.885,203999997.0
2009-03-06 19:40:00,97.885,97.885,97.875,97.875,224599993.0
2009-03-06 19:41:00,97.875,97.88,97.875,97.875,134999999.0
2009-03-06 19:42:00,97.88,97.89,97.85,97.855,193599999.0
2009-03-06 19:43:00,97.855,97.855,97.805,97.825,222400001.0
2009-03-06 19:44:00,97.815,97.825,97.765,97.765,371799999.0
2009-03-06 19:45:00,97.765,97.785,97.75,97.78,354999999.0
2009-03-06 19:46:00,97.775,97.785,97.765,97.77,205800001.0
2009-03-06 19:47:00,97.77,97.79,97.77,97.78,115800000.0
2009-03-06 19:48:00,97.775,97.785,97.74,97.755,302199999.0
2009-03-06 19:49:00,97.75,97.75,97.725,97.735,446400003.0
2009-03-06 19:50:00,97.735,97.74,97.685,97.715,547100003.0
2009-03-06 19:51:00,97.715,97.73,97.715,97.715,172799999.0
2009-03-06 19:52:00,97.715,97.73,97.71,97.725,106100000.0
2009-03-06 19:53:00,97.72,97.74,97.685,97.74,697199994.0
2009-03-06 19:54:00,97.73,97.745,97.725,97.74,435300000.0
2009-03-06 19:55:00,97.74,97.75,97.725,97.74,223100000.0
2009-03-06 19:56:00,97.73,97.75,97.725,97.745,81000000.0
2009-03-06 19:57:00,97.745,97.77,97.74,97.77,537199999.0
2009-03-06 19:58:00,97.77,97.79,97.765,97.78,439600000.0
2009-03-06 19:59:00,97.785,97.8,97.785,97.8,182800000.0
2009-03-06 20:00:00,97.8,97.8,97.785,97.79,146600000.0
2009-03-06 20:01:00,97.79,97.805,97.785,97.79,307000001.0
2009-03-06 20:02:00,97.79,97.795,97.775,97.785,317700001.0
2009-03-06 20:03:00,97.785,97.805,97.785,97.795,61400000.0
2009-03-06 20:04:00,97.8,97.8,97.79,97.79,25600000.0
2009-03-06 20:05:00,97.79,97.79,97.79,97.79,8000000.0
2009-03-06 20:06:00,97.79,97.795,97.785,97.795,82000000.0
2009-03-06 20:07:00,97.8,97.8,97.79,97.79,30000000.0
2009-03-06 20:08:00,97.79,97.79,97.78,97.79,68200000.0
2009-03-06 20:09:00,97.79,97.83,97.785,97.83,32400000.0
2009-03-06 20:10:00,97.83,97.86,97.825,97.86,120000000.0
2009-03-06 20:11:00,97.86,97.89,97.86,97.885,362000002.0
2009-03-06 20:12:00,97.885,97.9,97.87,97.875,147400001.0
2009-03-06 20:13:00,97.88,97.895,97.88,97.89,90000000.0
2009-03-06 20:14:00,97.89,97.89,97.86,97.88,241799999.0
2009-03-06 20:15:00,97.88,97.88,97.86,97.87,172699999.0
2009-03-06 20:16:00,97.875,97.885,97.87,97.875,294799999.0
2009-03-06 20:17:00,97.875,97.885,97.86,97.865,316700001.0
2009-03-06 20:18:00,97.87,97.885,97.865,97.875,481000004.0
2009-03-06 20:19:00,97.875,97.88,97.865,97.87,328599999.0
2009-03-06 20:20:00,97.865,97.87,97.85,97.86,260399998.0
2009-03-06 20:21:00,97.86,97.86,97.855,97.855,17800000.0
2009-03-06 20:22:00,97.855,97.855,97.85,97.855,91800000.0
2009-03-06 20:23:00,97.855,97.87,97.85,97.865,162200000.0
2009-03-06 20:24:00,97.865,97.875,97.86,97.865,171800000.0
2009-03-06 20:25:00,97.865,97.87,97.86,97.87,35200000.0
2009-03-06 20:26:00,97.87,97.875,97.87,97.875,114200000.0
2009-03-06 20:27:00,97.87,97.88,97.84,97.845,227199999.0
2009-03-06 20:28:00,97.84,97.84,97.805,97.805,296099999.0
2009-03-06 20:29:00,97.805,97.81,97.79,97.8,254499999.0
2009-03-06 20:30:00,97.805,97.81,97.8,97.8,107400000.0
2009-03-06 20:31:00,97.795,97.8,97.77,97.775,312499999.0
2009-03-06 20:32:00,97.77,97.77,97.71,97.715,290400000.0
2009-03-06 20:33:00,97.715,97.72,97.66,97.665,539200001.0
2009-03-06 20:34:00,97.665,97.68,97.66,97.67,274000002.0
2009-03-06 20:35:00,97.665,97.675,97.635,97.64,314400002.0
2009-03-06 20:36:00,97.64,97.675,97.63,97.66,512600002.0
2009-03-06 20:37:00,97.66,97.675,97.65,97.675,608800000.0
2009-03-06 20:38:00,97.68,97.69,97.67,97.675,435200004.0
2009-03-06 20:39:00,97.675,97.69,97.675,97.685,224600000.0
2009-03-06 20:40:00,97.68,97.69,97.655,97.675,368900001.0
2009-03-06 20:41:00,97.675,97.685,97.675,97.675,206799998.0
2009-03-06 20:42:00,97.685,97.725,97.685,97.725,410200001.0
2009-03-06 20:43:00,97.725,97.745,97.72,97.735,108000000.0
2009-03-06 20:44:00,97.735,97.75,97.735,97.745,179399998.0
2009-03-06 20:45:00,97.75,97.805,97.75,97.79,221600000.0
2009-03-06 20:46:00,97.79,97.81,97.78,97.79,299399999.0
2009-03-06 20:47:00,97.79,97.81,97.785,97.8,288799998.0
2009-03-06 20:48:00,97.8,97.81,97.785,97.795,308999999.0
2009-03-06 20:49:00,97.795,97.82,97.79,97.81,283800000.0
2009-03-06 20:50:00,97.82,97.9,97.815,97.9,373999999.0
2009-03-06 20:51:00,97.905,97.92,97.865,97.87,484300001.0
2009-03-06 20:52:00,97.875,97.955,97.87,97.945,272600001.0
2009-03-06 20:53:00,97.945,97.945,97.925,97.93,232400000.0
2009-03-06 20:54:00,97.93,98.015,97.93,97.975,528000000.0
2009-03-06 20:55:00,97.975,97.975,97.95,97.96,403500004.0
2009-03-06 20:56:00,97.96,97.96,97.945,97.95,517400002.0
2009-03-06 20:57:00,97.955,97.965,97.955,97.955,566199997.0
2009-03-06 20:58:00,97.96,97.96,97.95,97.955,352900003.0
2009-03-06 20:59:00,97.95,97.97,97.95,97.96,292500002.0
2009-03-06 21:00:00,97.96,98.01,97.95,97.99,601999999.0
2009-03-06 21:01:00,97.995,98.0,97.98,97.99,155300002.0
2009-03-06 21:02:00,97.98,98.025,97.98,98.015,399800001.0
2009-03-06 21:03:00,98.015,98.04,98.015,98.025,336000001.0
2009-03-06 21:04:00,98.025,98.045,98.02,98.03,310200000.0
2009-03-06 21:05:00,98.03,98.03,97.975,98.015,622600005.0
2009-03-06 21:06:00,98.02,98.04,98.02,98.035,179800000.0
2009-03-06 21:07:00,98.03,98.03,98.005,98.015,594800002.0
2009-03-06 21:08:00,98.015,98.035,98.01,98.02,353400003.0
2009-03-06 21:09:00,98.015,98.035,98.01,98.025,1258999999.0
2009-03-06 21:10:00,98.025,98.04,98.025,98.035,442200002.0
2009-03-06 21:11:00,98.035,98.09,98.035,98.085,993400008.0
2009-03-06 21:12:00,98.085,98.11,98.075,98.095,756600002.0
2009-03-06 21:13:00,98.095,98.095,98.065,98.075,419299999.0
2009-03-06 21:14:00,98.075,98.1,98.07,98.085,608400000.0
2009-03-06 21:15:00,98.085,98.085,98.07,98.075,227599997.0
2009-03-06 21:16:00,98.075,98.075,98.07,98.07,111000000.0
2009-03-06 21:17:00,98.07,98.07,98.035,98.05,537900000.0
2009-03-06 21:18:00,98.05,98.05,97.99,98.005,683099998.0
2009-03-06 21:19:00,98.01,98.015,97.985,97.99,404499999.0
2009-03-06 21:20:00,97.99,97.995,97.975,97.985,399800001.0
2009-03-06 21:21:00,97.985,98.005,97.98,98.005,169600000.0
2009-03-06 21:22:00,98.0,98.005,97.995,97.995,173200001.0
2009-03-06 21:23:00,97.995,97.995,97.98,97.995,413000001.0
2009-03-06 21:24:00,97.995,98.0,97.985,97.995,263399998.0
2009-03-06 21:25:00,97.99,97.99,97.98,97.985,207400001.0
2009-03-06 21:26:00,97.985,97.985,97.97,97.98,97000000.0
2009-03-06 21:27:00,97.975,98.005,97.975,97.995,193400000.0
2009-03-06 21:28:00,97.995,98.01,97.995,98.005,241599998.0
2009-03-06 21:29:00,98.005,98.105,98.005,98.075,566800002.0
2009-03-06 21:30:00,98.085,98.09,98.025,98.035,459599999.0
2009-03-06 21:31:00,98.035,98.065,98.03,98.055,382400001.0
2009-03-06 21:32:00,98.055,98.085,98.055,98.065,297000000.0
2009-03-06 21:33:00,98.065,98.065,98.06,98.06,86800000.0
2009-03-06 21:34:00,98.06,98.06,98.025,98.025,338800000.0
2009-03-06 21:35:00,98.025,98.07,98.02,98.02,476900000.0
2009-03-06 21:36:00,98.02,98.04,98.02,98.035,151200000.0
2009-03-06 21:37:00,98.04,98.055,98.015,98.015,201200000.0
2009-03-06 21:38:00,98.01,98.025,98.005,98.025,249400000.0
2009-03-06 21:39:00,98.025,98.03,98.015,98.02,221600000.0
2009-03-06 21:40:00,98.02,98.02,97.98,97.985,341899998.0
2009-03-06 21:41:00,97.985,97.995,97.975,97.985,261599998.0
2009-03-06 21:42:00,97.985,98.015,97.985,98.005,142199997.0
2009-03-06 21:43:00,98.005,98.005,97.97,97.975,242200001.0
2009-03-06 21:44:00,97.975,97.995,97.975,97.985,280400007.0
2009-03-06 21:45:00,97.99,97.99,97.94,97.94,507000001.0
2009-03-06 21:46:00,97.94,97.94,97.915,97.925,642300002.0
2009-03-06 21:47:00,97.93,97.95,97.855,97.86,560300000.0
2009-03-06 21:48:00,97.865,97.89,97.865,97.885,876999996.0
2009-03-06 21:49:00,97.885,97.9,97.87,97.875,657200000.0
2009-03-06 21:50:00,97.875,97.945,97.875,97.945,627599999.0
2009-03-06 21:51:00,97.95,97.95,97.885,97.895,477000000.0
2009-03-06 21:52:00,97.895,97.905,97.865,97.865,486100002.0
2009-03-06 21:53:00,97.86,97.865,97.85,97.865,234999999.0
2009-03-06 21:54:00,97.865,97.93,97.86,97.925,683600002.0
2009-03-06 21:55:00,97.925,97.93,97.855,97.855,696200002.0
2009-03-06 21:56:00,97.86,97.89,97.855,97.89,541000004.0
2009-03-06 21:57:00,97.89,97.89,97.845,97.85,249900003.0
2009-03-06 21:58:00,97.85,97.87,97.845,97.865,262399997.0
2009-03-06 21:59:00,97.86,97.98,97.845,97.97,910800002.0
2009-03-06 22:00:00,97.965,97.98,97.93,97.955,819800001.0
2009-03-06 22:01:00,97.955,97.98,97.94,97.96,957600006.0
2009-03-06 22:02:00,97.96,97.97,97.93,97.94,425600002.0
2009-03-06 22:03:00,97.94,97.95,97.925,97.93,123200000.0
2009-03-06 22:04:00,97.94,97.94,97.915,97.92,105000000.0
2009-03-06 22:05:00,97.92,97.92,97.89,97.895,230100000.0
2009-03-06 22:06:00,97.895,97.9,97.875,97.895,230200000.0
2009-03-06 22:07:00,97.895,97.895,97.89,97.89,65200000.0
2009-03-06 22:08:00,97.89,97.915,97.89,97.915,194200002.0
2009-03-06 22:09:00,97.915,97.985,97.915,97.975,470499997.0
2009-03-06 22:10:00,97.97,97.99,97.97,97.975,203000000.0
2009-03-06 22:11:00,97.99,98.02,97.975,98.005,605200004.0
2009-03-06 22:12:00,98.01,98.025,98.005,98.025,378200009.0
2009-03-06 22:13:00,98.025,98.025,98.005,98.005,450200007.0
2009-03-06 22:14:00,98.01,98.025,98.005,98.01,420600009.0
2009-03-06 22:15:00,98.01,98.02,98.005,98.015,638200012.0
2009-03-06 22:16:00,98.02,98.045,98.015,98.045,278200000.0
2009-03-06 22:17:00,98.05,98.05,98.005,98.01,421000001.0
2009-03-06 22:18:00,98.01,98.025,97.99,98.025,606599999.0
2009-03-06 22:19:00,98.02,98.02,98.01,98.02,208199999.0
2009-03-06 22:20:00,98.01,98.025,98.005,98.02,241800000.0
2009-03-06 22:21:00,98.02,98.095,98.02,98.06,724399998.0
2009-03-06 22:22:00,98.06,98.1,98.06,98.07,409300003.0
2009-03-06 22:23:00,98.07,98.11,98.07,98.09,652900004.0
2009-03-06 22:24:00,98.095,98.11,98.085,98.11,507000001.0
2009-03-06 22:25:00,98.11,98.12,98.1,98.115,169600001.0
2009-03-06 22:26:00,98.11,98.125,98.105,98.12,277200000.0
2009-03-06 22:27:00,98.12,98.135,98.115,98.135,177200000.0
2009-03-06 22:28:00,98.11,98.13,98.105,98.105,352200001.0
2009-03-06 22:29:00,98.105,98.165,98.105,98.16,400000001.0
2009-03-06 22:30:00,98.16,98.37,98.155,98.37,379600000.0
2009-03-06 22:31:00,98.375,98.38,98.32,98.34,675600002.0
2009-03-06 22:32:00,98.335,98.34,98.25,98.255,248700000.0
2009-03-06 22:33:00,98.255,98.255,98.23,98.23,294200000.0
2009-03-06 22:34:00,98.235,98.275,98.235,98.26,532800000.0
2009-03-06 22:35:00,98.26,98.28,98.26,98.27,147000000.0
2009-03-06 22:36:00,98.265,98.265,98.215,98.22,331400002.0
2009-03-06 22:37:00,98.215,98.23,98.185,98.23,477599997.0
2009-03-06 22:38:00,98.225,98.225,98.215,98.215,12400000.0
2009-03-06 22:39:00,98.205,98.225,98.18,98.21,226700000.0
2009-03-06 22:40:00,98.21,98.23,98.205,98.23,233000001.0
2009-03-06 22:41:00,98.23,98.245,98.21,98.215,184200001.0
2009-03-06 22:42:00,98.22,98.235,98.22,98.225,143599999.0
2009-03-06 22:43:00,98.225,98.25,98.215,98.235,308200002.0
2009-03-06 22:44:00,98.225,98.27,98.22,98.265,461000001.0
2009-03-06 22:45:00,98.26,98.28,98.26,98.28,123000000.0
2009-03-06 22:46:00,98.285,98.325,98.28,98.295,259600000.0
2009-03-06 22:47:00,98.295,98.295,98.23,98.27,362399999.0
2009-03-06 22:48:00,98.275,98.275,98.23,98.26,154800000.0
2009-03-06 22:49:00,98.265,98.29,98.245,98.28,197399998.0
2009-03-06 22:50:00,98.28,98.28,98.255,98.26,156200000.0
2009-03-06 22:51:00,98.26,98.28,98.26,98.27,107600000.0
2009-03-06 22:52:00,98.27,98.275,98.265,98.265,156800000.0
2009-03-06 22:53:00,98.27,98.27,98.255,98.255,59200000.0
2009-03-06 22:54:00,98.255,98.27,98.25,98.26,173000000.0
2009-03-06 22:55:00,98.26,98.295,98.25,98.26,140600001.0
2009-03-06 22:56:00,98.26,98.26,98.26,98.26,84000000.0
2009-03-06 22:57:00,98.26,98.295,98.26,98.275,97200000.0
2009-03-06 22:58:00,98.275,98.285,98.265,98.275,309200000.0
2009-03-06 22:59:00,98.275,98.29,98.275,98.28,128399999.0
2009-03-06 23:00:00,98.275,98.29,98.25,98.275,374199999.0
2009-03-06 23:01:00,98.275,98.275,98.26,98.275,180799998.0
2009-03-06 23:02:00,98.275,98.31,98.265,98.31,220000001.0
2009-03-06 23:03:00,98.305,98.305,98.27,98.285,143200000.0
2009-03-06 23:04:00,98.295,98.335,98.295,98.33,214599999.0
2009-03-06 23:05:00,98.345,98.38,98.345,98.345,157800001.0
2009-03-06 23:06:00,98.35,98.35,98.345,98.345,32000000.0
2009-03-06 23:07:00,98.345,98.345,98.33,98.335,175200000.0
2009-03-06 23:08:00,98.33,98.33,98.31,98.32,200200005.0
2009-03-06 23:09:00,98.33,98.33,98.31,98.325,238200003.0
2009-03-06 23:10:00,98.33,98.34,98.33,98.34,152800001.0
2009-03-06 23:11:00,98.34,98.35,98.34,98.35,205800000.0
2009-03-06 23:12:00,98.36,98.36,98.335,98.35,199799997.0
2009-03-06 23:13:00,98.34,98.35,98.34,98.35,163200001.0
2009-03-06 23:14:00,98.35,98.365,98.345,98.365,173400001.0
2009-03-06 23:15:00,98.365,98.425,98.365,98.4,87800000.0
2009-03-06 23:16:00,98.4,98.44,98.385,98.41,419200004.0
2009-03-06 23:17:00,98.41,98.41,98.39,98.395,66900000.0
2009-03-06 23:18:00,98.4,98.4,98.355,98.395,100000000.0
2009-03-06 23:19:00,98.4,98.425,98.39,98.39,154000000.0
2009-03-06 23:20:00,98.395,98.4,98.395,98.395,81600000.0
2009-03-06 23:21:00,98.395,98.395,98.35,98.355,252800001.0
2009-03-06 23:22:00,98.355,98.365,98.345,98.345,295000002.0
2009-03-06 23:23:00,98.345,98.355,98.345,98.355,177600004.0
2009-03-06 23:24:00,98.355,98.355,98.345,98.355,135600003.0
2009-03-06 23:25:00,98.355,98.36,98.35,98.36,139200000.0
2009-03-06 23:26:00,98.36,98.36,98.36,98.36,4800000.0
2009-03-06 23:27:00,98.36,98.36,98.36,98.36,24000000.0
2009-03-06 23:28:00,98.355,98.38,98.35,98.36,200399999.0
2009-03-06 23:29:00,98.365,98.38,98.365,98.38,74800000.0
2009-03-06 23:30:00,98.375,98.385,98.355,98.37,321400003.0
2009-03-06 23:31:00,98.37,98.37,98.33,98.335,121600000.0
2009-03-06 23:32:00,98.33,98.355,98.305,98.35,162700000.0
2009-03-06 23:33:00,98.35,98.355,98.325,98.34,158400001.0
2009-03-06 23:34:00,98.345,98.37,98.325,98.325,193800000.0
2009-03-06 23:35:00,98.335,98.34,98.325,98.34,106800002.0
2009-03-06 23:36:00,98.335,98.375,98.335,98.345,88800000.0
2009-03-06 23:37:00,98.345,98.355,98.33,98.335,149000000.0
2009-03-06 23:38:00,98.335,98.34,98.325,98.34,50600000.0
2009-03-06 23:39:00,98.34,98.345,98.33,98.345,76800000.0
2009-03-06 23:40:00,98.335,98.345,98.33,98.335,122600000.0
2009-03-06 23:41:00,98.33,98.34,98.31,98.33,222200000.0
2009-03-06 23:42:00,98.33,98.34,98.33,98.34,142400000.0
2009-03-06 23:43:00,98.34,98.375,98.33,98.35,145600000.0
2009-03-06 23:44:00,98.35,98.375,98.345,98.345,161400001.0
2009-03-06 23:45:00,98.345,98.37,98.34,98.37,145200000.0
2009-03-06 23:46:00,98.37,98.37,98.325,98.33,152200000.0
2009-03-06 23:47:00,98.32,98.335,98.305,98.32,190600000.0
2009-03-06 23:48:00,98.32,98.32,98.31,98.315,70800000.0
2009-03-06 23:49:00,98.31,98.315,98.305,98.315,93000000.0
2009-03-06 23:50:00,98.315,98.33,98.3,98.33,188000002.0
2009-03-06 23:51:00,98.33,98.33,98.305,98.305,102999999.0
2009-03-06 23:52:00,98.31,98.31,98.29,98.295,185600000.0
2009-03-06 23:53:00,98.295,98.295,98.285,98.285,11000000.0
2009-03-06 23:54:00,98.29,98.295,98.29,98.295,22200000.0
2009-03-06 23:55:00,98.295,98.31,98.295,98.3,154000001.0
2009-03-06 23:56:00,98.3,98.31,98.285,98.305,194400001.0
2009-03-06 23:57:00,98.305,98.305,98.29,98.29,77000000.0
2009-03-06 23:58:00,98.29,98.295,98.285,98.285,233600000.0
2009-03-06 23:59:00,98.28,98.29,98.28,98.29,24000000.0
2009-03-09 00:00:00,98.375,98.38,98.365,98.38,8000000.0
2009-03-09 00:01:00,98.375,98.375,98.36,98.36,37000000.0
2009-03-09 00:02:00,98.36,98.37,98.36,98.37,7400000.0
2009-03-09 00:03:00,98.365,98.365,98.35,98.355,24000000.0
2009-03-09 00:04:00,98.355,98.355,98.345,98.345,14200000.0
2009-03-09 00:05:00,98.35,98.355,98.35,98.35,11600000.0
2009-03-09 00:06:00,98.36,98.365,98.36,98.36,10600000.0
2009-03-09 00:07:00,98.355,98.365,98.355,98.36,11600000.0
2009-03-09 00:08:00,98.355,98.36,98.27,98.27,45800000.0
2009-03-09 00:09:00,98.28,98.295,98.27,98.295,13600000.0
2009-03-09 00:10:00,98.305,98.33,98.295,98.31,45600000.0
2009-03-09 00:11:00,98.3,98.31,98.255,98.275,62200000.0
2009-03-09 00:12:00,98.275,98.29,98.265,98.265,17800000.0
2009-03-09 00:13:00,98.265,98.295,98.255,98.27,44400000.0
2009-03-09 00:14:00,98.27,98.27,98.255,98.27,38400000.0
2009-03-09 00:15:00,98.27,98.275,98.26,98.27,66000000.0
2009-03-09 00:16:00,98.27,98.27,98.265,98.265,45200000.0
2009-03-09 00:17:00,98.265,98.275,98.255,98.27,65000000.0
2009-03-09 00:18:00,98.275,98.275,98.265,98.27,25600000.0
2009-03-09 00:19:00,98.27,98.27,98.255,98.26,32700000.0
2009-03-09 00:20:00,98.26,98.26,98.24,98.245,69900000.0
2009-03-09 00:21:00,98.245,98.25,98.225,98.25,113900000.0
2009-03-09 00:22:00,98.25,98.27,98.215,98.24,83000000.0
2009-03-09 00:23:00,98.24,98.24,98.225,98.235,29300000.0
2009-03-09 00:24:00,98.235,98.24,98.215,98.215,23800000.0
2009-03-09 00:25:00,98.215,98.215,98.205,98.215,16800000.0
2009-03-09 00:26:00,98.215,98.215,98.165,98.165,110400000.0
2009-03-09 00:27:00,98.17,98.175,98.145,98.17,41000000.0
2009-03-09 00:28:00,98.17,98.17,98.135,98.15,64900000.0
2009-03-09 00:29:00,98.15,98.155,98.145,98.15,23800000.0
2009-03-09 00:30:00,98.15,98.15,98.145,98.145,16400000.0
2009-03-09 00:31:00,98.145,98.155,98.145,98.145,62400000.0
2009-03-09 00:32:00,98.145,98.145,98.12,98.13,60200000.0
2009-03-09 00:33:00,98.13,98.15,98.125,98.145,74100000.0
2009-03-09 00:34:00,98.145,98.145,98.135,98.14,25000000.0
2009-03-09 00:35:00,98.14,98.16,98.105,98.13,41800000.0
2009-03-09 00:36:00,98.13,98.13,98.105,98.11,39500000.0
2009-03-09 00:37:00,98.125,98.13,98.125,98.125,8000000.0
2009-03-09 00:38:00,98.13,98.16,98.105,98.16,63300000.0
2009-03-09 00:39:00,98.16,98.165,98.15,98.155,75600000.0
2009-03-09 00:40:00,98.155,98.155,98.14,98.15,129200000.0
2009-03-09 00:41:00,98.145,98.15,98.145,98.15,137000000.0
2009-03-09 00:42:00,98.15,98.165,98.15,98.16,101600000.0
2009-03-09 00:43:00,98.16,98.16,98.15,98.15,38200000.0
2009-03-09 00:44:00,98.15,98.155,98.15,98.155,16400000.0
2009-03-09 00:45:00,98.155,98.17,98.15,98.16,163200000.0
2009-03-09 00:46:00,98.16,98.17,98.155,98.17,28100000.0
2009-03-09 00:47:00,98.17,98.17,98.16,98.17,11200000.0
2009-03-09 00:48:00,98.17,98.17,98.165,98.165,16000000.0
2009-03-09 00:49:00,98.165,98.18,98.16,98.18,63400000.0
2009-03-09 00:50:00,98.175,98.175,98.165,98.175,33400000.0
2009-03-09 00:51:00,98.17,98.2,98.17,98.195,82200000.0
2009-03-09 00:52:00,98.19,98.215,98.185,98.2,101000000.0
2009-03-09 00:53:00,98.2,98.21,98.195,98.205,54000000.0
2009-03-09 00:54:00,98.2,98.205,98.2,98.2,15200000.0
2009-03-09 00:55:00,98.205,98.205,98.205,98.205,60400000.0
2009-03-09 00:56:00,98.205,98.205,98.205,98.205,48800000.0
2009-03-09 00:57:00,98.205,98.235,98.205,98.23,93400000.0
2009-03-09 00:58:00,98.23,98.24,98.23,98.24,60000000.0
2009-03-09 00:59:00,98.24,98.275,98.24,98.26,153300000.0
2009-03-09 01:00:00,98.26,98.285,98.255,98.275,245100000.0
2009-03-09 01:01:00,98.275,98.275,98.25,98.255,122200000.0
2009-03-09 01:02:00,98.255,98.27,98.235,98.245,292900000.0
2009-03-09 01:03:00,98.245,98.245,98.225,98.235,125800000.0
2009-03-09 01:04:00,98.235,98.24,98.235,98.235,66400000.0
2009-03-09 01:05:00,98.235,98.235,98.225,98.225,96000000.0
2009-03-09 01:06:00,98.225,98.275,98.225,98.265,435200000.0
2009-03-09 01:07:00,98.265,98.275,98.255,98.265,72800000.0
2009-03-09 01:08:00,98.265,98.28,98.26,98.27,147400000.0
2009-03-09 01:09:00,98.275,98.28,98.26,98.27,234000000.0
2009-03-09 01:10:00,98.27,98.27,98.255,98.265,152400000.0
2009-03-09 01:11:00,98.265,98.27,98.26,98.27,208800001.0
2009-03-09 01:12:00,98.265,98.27,98.255,98.255,123100000.0
2009-03-09 01:13:00,98.255,98.255,98.23,98.23,139000000.0
2009-03-09 01:14:00,98.235,98.235,98.23,98.23,105000000.0
2009-03-09 01:15:00,98.23,98.235,98.18,98.185,454599999.0
2009-03-09 01:16:00,98.185,98.185,98.155,98.155,299199999.0
2009-03-09 01:17:00,98.155,98.165,98.15,98.155,194600000.0
2009-03-09 01:18:00,98.155,98.155,98.11,98.12,290200000.0
2009-03-09 01:19:00,98.12,98.125,98.115,98.115,102800000.0
2009-03-09 01:20:00,98.115,98.12,98.095,98.12,229199999.0
2009-03-09 01:21:00,98.125,98.175,98.125,98.175,276400000.0
2009-03-09 01:22:00,98.175,98.185,98.145,98.15,444800000.0
2009-03-09 01:23:00,98.15,98.18,98.15,98.17,54800000.0
2009-03-09 01:24:00,98.17,98.17,98.17,98.17,8000000.0
2009-03-09 01:25:00,98.165,98.165,98.115,98.12,384000000.0
2009-03-09 01:26:00,98.12,98.135,98.11,98.13,734000000.0
2009-03-09 01:27:00,98.13,98.145,98.12,98.12,246600000.0
2009-03-09 01:28:00,98.12,98.125,98.1,98.125,105000000.0
2009-03-09 01:29:00,98.125,98.145,98.125,98.145,93000000.0
2009-03-09 01:30:00,98.145,98.195,98.145,98.16,274800001.0
2009-03-09 01:31:00,98.16,98.17,98.155,98.165,34800000.0
2009-03-09 01:32:00,98.165,98.175,98.16,98.175,176600000.0
2009-03-09 01:33:00,98.175,98.18,98.15,98.15,299100000.0
2009-03-09 01:34:00,98.15,98.15,98.145,98.145,64799999.0
2009-03-09 01:35:00,98.145,98.145,98.095,98.095,346600001.0
2009-03-09 01:36:00,98.095,98.11,98.08,98.085,373200000.0
2009-03-09 01:37:00,98.085,98.085,98.065,98.065,350500000.0
2009-03-09 01:38:00,98.065,98.065,98.03,98.04,260599999.0
2009-03-09 01:39:00,98.04,98.045,98.015,98.025,288400001.0
2009-03-09 01:40:00,98.025,98.03,97.975,97.985,359699998.0
2009-03-09 01:41:00,97.985,98.015,97.985,98.005,266600000.0
2009-03-09 01:42:00,98.005,98.05,97.995,97.995,440399999.0
2009-03-09 01:43:00,98.0,98.02,98.0,98.005,377000000.0
2009-03-09 01:44:00,98.005,98.025,97.995,98.015,520200000.0
2009-03-09 01:45:00,98.015,98.015,97.995,98.015,393400000.0
2009-03-09 01:46:00,98.005,98.005,97.975,97.975,257200000.0
2009-03-09 01:47:00,97.975,97.98,97.97,97.98,215000000.0
2009-03-09 01:48:00,97.98,97.98,97.965,97.97,79200000.0
2009-03-09 01:49:00,97.97,97.98,97.955,97.955,242000000.0
2009-03-09 01:50:00,97.955,97.96,97.895,97.91,176700000.0
2009-03-09 01:51:00,97.91,97.95,97.91,97.945,634700000.0
2009-03-09 01:52:00,97.94,97.97,97.94,97.95,364400000.0
2009-03-09 01:53:00,97.95,97.97,97.945,97.95,229500000.0
2009-03-09 01:54:00,97.95,97.95,97.935,97.935,140600000.0
2009-03-09 01:55:00,97.935,97.94,97.935,97.935,83400000.0
2009-03-09 01:56:00,97.93,97.945,97.925,97.945,215600000.0
2009-03-09 01:57:00,97.94,97.95,97.94,97.95,66200000.0
2009-03-09 01:58:00,97.945,97.955,97.94,97.94,171700001.0
2009-03-09 01:59:00,97.945,97.945,97.94,97.94,62600000.0
2009-03-09 02:00:00,97.94,97.955,97.935,97.945,272200000.0
2009-03-09 02:01:00,97.945,97.96,97.945,97.95,44400000.0
2009-03-09 02:02:00,97.955,97.96,97.95,97.95,187599999.0
2009-03-09 02:03:00,97.96,97.98,97.95,97.95,259600000.0
2009-03-09 02:04:00,97.955,98.01,97.95,98.01,286200000.0
2009-03-09 02:05:00,98.01,98.04,98.01,98.03,270600000.0
2009-03-09 02:06:00,98.01,98.03,98.01,98.025,79100000.0
2009-03-09 02:07:00,98.035,98.05,98.03,98.04,97600000.0
2009-03-09 02:08:00,98.045,98.06,98.03,98.06,263800000.0
2009-03-09 02:09:00,98.05,98.055,98.03,98.055,121400000.0
2009-03-09 02:10:00,98.05,98.08,98.045,98.075,197800000.0
2009-03-09 02:11:00,98.07,98.12,98.07,98.12,253800000.0
2009-03-09 02:12:00,98.12,98.135,98.11,98.12,257600000.0
2009-03-09 02:13:00,98.125,98.15,98.12,98.15,296100000.0
2009-03-09 02:14:00,98.15,98.175,98.135,98.145,321400000.0
2009-03-09 02:15:00,98.13,98.14,98.115,98.12,224300001.0
2009-03-09 02:16:00,98.12,98.15,98.12,98.15,138599999.0
2009-03-09 02:17:00,98.15,98.155,98.14,98.155,91100000.0
2009-03-09 02:18:00,98.155,98.215,98.155,98.2,309400000.0
2009-03-09 02:19:00,98.2,98.2,98.16,98.185,293700000.0
2009-03-09 02:20:00,98.185,98.26,98.185,98.23,497399999.0
2009-03-09 02:21:00,98.23,98.255,98.23,98.24,138600000.0
2009-03-09 02:22:00,98.24,98.275,98.235,98.26,346100000.0
2009-03-09 02:23:00,98.265,98.265,98.22,98.23,316300000.0
2009-03-09 02:24:00,98.225,98.225,98.195,98.195,179600000.0
2009-03-09 02:25:00,98.2,98.21,98.185,98.21,263200000.0
2009-03-09 02:26:00,98.21,98.225,98.2,98.21,105200000.0
2009-03-09 02:27:00,98.21,98.215,98.2,98.205,44000000.0
2009-03-09 02:28:00,98.205,98.21,98.205,98.21,14600000.0
2009-03-09 02:29:00,98.21,98.215,98.21,98.215,18800000.0
2009-03-09 02:30:00,98.21,98.215,98.21,98.215,63800000.0
2009-03-09 02:31:00,98.215,98.225,98.215,98.225,45000000.0
2009-03-09 02:32:00,98.23,98.26,98.23,98.255,164200000.0
2009-03-09 02:33:00,98.255,98.305,98.255,98.29,264700000.0
2009-03-09 02:34:00,98.29,98.29,98.27,98.28,49200000.0
2009-03-09 02:35:00,98.28,98.28,98.25,98.265,128900000.0
2009-03-09 02:36:00,98.26,98.27,98.245,98.265,110200000.0
2009-03-09 02:37:00,98.275,98.275,98.255,98.255,109000000.0
2009-03-09 02:38:00,98.255,98.26,98.24,98.25,254700000.0
2009-03-09 02:39:00,98.26,98.27,98.25,98.255,189000000.0
2009-03-09 02:40:00,98.26,98.26,98.245,98.245,37000000.0
2009-03-09 02:41:00,98.24,98.24,98.23,98.23,105800000.0
2009-03-09 02:42:00,98.23,98.245,98.23,98.235,139400000.0
2009-03-09 02:43:00,98.235,98.24,98.225,98.225,162200000.0
2009-03-09 02:44:00,98.22,98.225,98.17,98.17,276000000.0
2009-03-09 02:45:00,98.175,98.205,98.175,98.205,417800000.0
2009-03-09 02:46:00,98.205,98.225,98.2,98.215,225600000.0
2009-03-09 02:47:00,98.22,98.235,98.21,98.21,225000000.0
2009-03-09 02:48:00,98.21,98.22,98.2,98.205,105700000.0
2009-03-09 02:49:00,98.21,98.225,98.2,98.215,106100000.0
2009-03-09 02:50:00,98.215,98.22,98.205,98.205,39000000.0
2009-03-09 02:51:00,98.2,98.2,98.185,98.195,107400000.0
2009-03-09 02:52:00,98.195,98.205,98.175,98.18,233400000.0
2009-03-09 02:53:00,98.185,98.185,98.155,98.165,443899997.0
2009-03-09 02:54:00,98.17,98.17,98.12,98.135,706099999.0
2009-03-09 02:55:00,98.135,98.185,98.125,98.185,344600000.0
2009-03-09 02:56:00,98.19,98.215,98.19,98.205,386000000.0
2009-03-09 02:57:00,98.205,98.235,98.2,98.23,386800000.0
2009-03-09 02:58:00,98.225,98.23,98.21,98.22,135800000.0
2009-03-09 02:59:00,98.22,98.23,98.22,98.23,300200000.0
2009-03-09 03:00:00,98.225,98.23,98.205,98.21,207400000.0
2009-03-09 03:01:00,98.205,98.21,98.2,98.205,254900000.0
2009-03-09 03:02:00,98.2,98.21,98.2,98.21,123200000.0
2009-03-09 03:03:00,98.2,98.2,98.2,98.2,29400000.0
2009-03-09 03:04:00,98.21,98.22,98.2,98.21,212000000.0
2009-03-09 03:05:00,98.215,98.22,98.21,98.21,130400000.0
2009-03-09 03:06:00,98.21,98.22,98.2,98.2,195600000.0
2009-03-09 03:07:00,98.2,98.225,98.2,98.22,217600000.0
2009-03-09 03:08:00,98.22,98.235,98.2,98.21,273400000.0
2009-03-09 03:09:00,98.21,98.215,98.21,98.215,47400000.0
2009-03-09 03:10:00,98.215,98.22,98.215,98.215,58400000.0
2009-03-09 03:11:00,98.215,98.25,98.21,98.25,228500000.0
2009-03-09 03:12:00,98.245,98.245,98.22,98.225,183600000.0
2009-03-09 03:13:00,98.225,98.225,98.21,98.22,119300000.0
2009-03-09 03:14:00,98.21,98.22,98.21,98.22,75800000.0
2009-03-09 03:15:00,98.215,98.225,98.19,98.195,281000000.0
2009-03-09 03:16:00,98.2,98.23,98.195,98.22,256600000.0
2009-03-09 03:17:00,98.22,98.22,98.205,98.215,154999999.0
2009-03-09 03:18:00,98.215,98.215,98.205,98.215,68000000.0
2009-03-09 03:19:00,98.225,98.23,98.205,98.21,169000001.0
2009-03-09 03:20:00,98.215,98.22,98.21,98.22,94800000.0
2009-03-09 03:21:00,98.22,98.23,98.215,98.22,182800000.0
2009-03-09 03:22:00,98.215,98.23,98.215,98.225,114400000.0
2009-03-09 03:23:00,98.225,98.235,98.22,98.235,79000000.0
2009-03-09 03:24:00,98.23,98.28,98.23,98.265,296800000.0
2009-03-09 03:25:00,98.265,98.27,98.25,98.255,141400000.0
2009-03-09 03:26:00,98.255,98.26,98.25,98.26,72800000.0
2009-03-09 03:27:00,98.26,98.27,98.235,98.26,362599998.0
2009-03-09 03:28:00,98.27,98.28,98.26,98.28,306400000.0
2009-03-09 03:29:00,98.275,98.28,98.26,98.26,212200000.0
2009-03-09 03:30:00,98.26,98.27,98.26,98.27,102900000.0
2009-03-09 03:31:00,98.28,98.29,98.28,98.29,77400000.0
2009-03-09 03:32:00,98.28,98.29,98.28,98.28,161600000.0
2009-03-09 03:33:00,98.28,98.31,98.28,98.3,378600000.0
2009-03-09 03:34:00,98.295,98.295,98.29,98.29,13200000.0
2009-03-09 03:35:00,98.29,98.31,98.285,98.295,77100000.0
2009-03-09 03:36:00,98.3,98.31,98.285,98.285,210000000.0
2009-03-09 03:37:00,98.29,98.3,98.28,98.28,199700000.0
2009-03-09 03:38:00,98.28,98.32,98.28,98.32,95400000.0
2009-03-09 03:39:00,98.31,98.31,98.28,98.28,494900000.0
2009-03-09 03:40:00,98.28,98.29,98.28,98.285,149600000.0
2009-03-09 03:41:00,98.285,98.285,98.275,98.28,89800000.0
2009-03-09 03:42:00,98.285,98.285,98.27,98.27,86800000.0
2009-03-09 03:43:00,98.28,98.28,98.27,98.27,23000000.0
2009-03-09 03:44:00,98.27,98.28,98.26,98.26,128200000.0
2009-03-09 03:45:00,98.26,98.27,98.255,98.26,152000000.0
2009-03-09 03:46:00,98.26,98.27,98.26,98.26,58600000.0
2009-03-09 03:47:00,98.27,98.27,98.27,98.27,18000000.0
2009-03-09 03:48:00,98.27,98.27,98.26,98.27,95800000.0
2009-03-09 03:49:00,98.26,98.275,98.26,98.265,363600000.0
2009-03-09 03:50:00,98.265,98.28,98.26,98.28,102800000.0
2009-03-09 03:51:00,98.275,98.275,98.26,98.27,120000000.0
2009-03-09 03:52:00,98.27,98.275,98.26,98.27,58400000.0
2009-03-09 03:53:00,98.265,98.28,98.26,98.27,282200000.0
2009-03-09 03:54:00,98.275,98.28,98.26,98.26,149000000.0
2009-03-09 03:55:00,98.26,98.26,98.26,98.26,17400000.0
2009-03-09 03:56:00,98.26,98.275,98.26,98.27,128400000.0
2009-03-09 03:57:00,98.348,98.361,98.348,98.353,38400000.0
2009-03-09 03:58:00,98.275,98.28,98.275,98.28,38400000.0
2009-03-09 03:59:00,98.28,98.28,98.28,98.28,76000000.0
2009-03-09 04:00:00,98.28,98.285,98.28,98.28,94800000.0
2009-03-09 04:01:00,98.28,98.29,98.27,98.275,185600000.0
2009-03-09 04:02:00,98.275,98.275,98.27,98.27,109799999.0
2009-03-09 04:03:00,98.27,98.29,98.27,98.29,237600000.0
2009-03-09 04:04:00,98.29,98.34,98.29,98.33,551399999.0
2009-03-09 04:05:00,98.33,98.33,98.31,98.31,180600001.0
2009-03-09 04:06:00,98.31,98.325,98.31,98.32,198800000.0
2009-03-09 04:07:00,98.32,98.32,98.31,98.315,148400000.0
2009-03-09 04:08:00,98.315,98.32,98.295,98.3,181800000.0
2009-03-09 04:09:00,98.3,98.3,98.29,98.295,79600000.0
2009-03-09 04:10:00,98.3,98.305,98.295,98.305,147600001.0
2009-03-09 04:11:00,98.305,98.335,98.3,98.32,622000001.0
2009-03-09 04:12:00,98.315,98.315,98.29,98.31,555799998.0
2009-03-09 04:13:00,98.31,98.32,98.31,98.31,392999998.0
2009-03-09 04:14:00,98.31,98.32,98.31,98.32,373199999.0
2009-03-09 04:15:00,98.32,98.37,98.315,98.37,254800000.0
2009-03-09 04:16:00,98.365,98.415,98.355,98.375,964399996.0
2009-03-09 04:17:00,98.37,98.425,98.37,98.4,1049200007.0
2009-03-09 04:18:00,98.395,98.42,98.395,98.42,453800000.0
2009-03-09 04:19:00,98.43,98.43,98.415,98.415,333400000.0
2009-03-09 04:20:00,98.415,98.42,98.385,98.385,441800000.0
2009-03-09 04:21:00,98.385,98.41,98.385,98.4,292000000.0
2009-03-09 04:22:00,98.395,98.395,98.365,98.38,384800000.0
2009-03-09 04:23:00,98.385,98.425,98.385,98.415,400799997.0
2009-03-09 04:24:00,98.41,98.425,98.4,98.425,735000000.0
2009-03-09 04:25:00,98.425,98.425,98.405,98.415,357199992.0
2009-03-09 04:26:00,98.42,98.53,98.42,98.515,486700000.0
2009-03-09 04:27:00,98.505,98.505,98.43,98.445,677799994.0
2009-03-09 04:28:00,98.445,98.455,98.44,98.455,105399999.0
2009-03-09 04:29:00,98.455,98.46,98.445,98.455,79199999.0
2009-03-09 04:30:00,98.45,98.45,98.405,98.415,117900000.0
2009-03-09 04:31:00,98.41,98.42,98.4,98.41,253599997.0
2009-03-09 04:32:00,98.41,98.425,98.41,98.425,212000000.0
2009-03-09 04:33:00,98.42,98.43,98.42,98.42,79200000.0
2009-03-09 04:34:00,98.41,98.41,98.36,98.365,203600000.0
2009-03-09 04:35:00,98.365,98.365,98.34,98.355,168200001.0
2009-03-09 04:36:00,98.355,98.375,98.355,98.37,164999999.0
2009-03-09 04:37:00,98.37,98.385,98.37,98.38,86799999.0
2009-03-09 04:38:00,98.385,98.4,98.385,98.39,45600000.0
2009-03-09 04:39:00,98.39,98.4,98.385,98.39,115400000.0
2009-03-09 04:40:00,98.385,98.385,98.355,98.375,134600000.0
2009-03-09 04:41:00,98.37,98.37,98.37,98.37,4200000.0
2009-03-09 04:42:00,98.37,98.39,98.37,98.38,27800000.0
2009-03-09 04:43:00,98.375,98.385,98.375,98.385,55600000.0
2009-03-09 04:44:00,98.385,98.405,98.375,98.395,182200000.0
2009-03-09 04:45:00,98.4,98.415,98.38,98.405,76900000.0
2009-03-09 04:46:00,98.405,98.405,98.39,98.39,128000002.0
2009-03-09 04:47:00,98.395,98.4,98.375,98.385,144200000.0
2009-03-09 04:48:00,98.385,98.385,98.375,98.375,30200000.0
2009-03-09 04:49:00,98.375,98.375,98.375,98.375,17800000.0
2009-03-09 04:50:00,98.375,98.38,98.37,98.38,67400000.0
2009-03-09 04:51:00,98.38,98.39,98.375,98.38,242199999.0
2009-03-09 04:52:00,98.375,98.385,98.35,98.37,153100000.0
2009-03-09 04:53:00,98.365,98.37,98.34,98.35,120200000.0
2009-03-09 04:54:00,98.355,98.355,98.345,98.35,32800000.0
2009-03-09 04:55:00,98.35,98.36,98.345,98.36,400000001.0
2009-03-09 04:56:00,98.37,98.37,98.355,98.365,100200000.0
2009-03-09 04:57:00,98.365,98.375,98.365,98.37,141400000.0
2009-03-09 04:58:00,98.365,98.37,98.33,98.33,135100000.0
2009-03-09 04:59:00,98.33,98.345,98.33,98.335,149200000.0
2009-03-09 05:00:00,98.335,98.34,98.3,98.3,91400001.0
2009-03-09 05:01:00,98.3,98.325,98.3,98.32,324399999.0
2009-03-09 05:02:00,98.315,98.315,98.295,98.3,115600000.0
2009-03-09 05:03:00,98.305,98.315,98.295,98.315,64200000.0
2009-03-09 05:04:00,98.315,98.315,98.305,98.305,30200000.0
2009-03-09 05:05:00,98.31,98.32,98.295,98.305,63700000.0
2009-03-09 05:06:00,98.305,98.32,98.3,98.305,137400000.0
2009-03-09 05:07:00,98.305,98.31,98.295,98.3,200800000.0
2009-03-09 05:08:00,98.295,98.3,98.215,98.215,498700001.0
2009-03-09 05:09:00,98.215,98.245,98.195,98.195,628699998.0
2009-03-09 05:10:00,98.2,98.23,98.2,98.215,384400001.0
2009-03-09 05:11:00,98.215,98.225,98.185,98.185,254200000.0
2009-03-09 05:12:00,98.165,98.165,98.135,98.14,484900000.0
2009-03-09 05:13:00,98.14,98.14,98.085,98.14,579799998.0
2009-03-09 05:14:00,98.14,98.18,98.13,98.175,268800000.0
2009-03-09 05:15:00,98.175,98.19,98.175,98.18,92600000.0
2009-03-09 05:16:00,98.185,98.185,98.18,98.185,40600000.0
2009-03-09 05:17:00,98.195,98.195,98.185,98.185,68000000.0
2009-03-09 05:18:00,98.19,98.205,98.19,98.2,197000000.0
2009-03-09 05:19:00,98.205,98.205,98.185,98.195,335400000.0
2009-03-09 05:20:00,98.195,98.21,98.19,98.195,165800000.0
2009-03-09 05:21:00,98.2,98.205,98.19,98.195,62200000.0
2009-03-09 05:22:00,98.195,98.2,98.19,98.2,174600000.0
2009-03-09 05:23:00,98.2,98.205,98.135,98.165,296800000.0
2009-03-09 05:24:00,98.165,98.175,98.165,98.175,65400000.0
2009-03-09 05:25:00,98.175,98.205,98.165,98.205,76500000.0
2009-03-09 05:26:00,98.205,98.21,98.205,98.21,21200000.0
2009-03-09 05:27:00,98.205,98.21,98.195,98.21,59200000.0
2009-03-09 05:28:00,98.215,98.215,98.205,98.215,97200000.0
2009-03-09 05:29:00,98.21,98.235,98.21,98.225,169200000.0
2009-03-09 05:30:00,98.225,98.235,98.205,98.235,218800000.0
2009-03-09 05:31:00,98.235,98.235,98.23,98.235,30000000.0
2009-03-09 05:32:00,98.235,98.245,98.235,98.24,67200000.0
2009-03-09 05:33:00,98.24,98.245,98.225,98.225,74000000.0
2009-03-09 05:34:00,98.225,98.235,98.225,98.23,65000000.0
2009-03-09 05:35:00,98.235,98.235,98.225,98.23,19200000.0
2009-03-09 05:36:00,98.225,98.225,98.19,98.2,216400001.0
2009-03-09 05:37:00,98.2,98.2,98.155,98.16,354700000.0
2009-03-09 05:38:00,98.165,98.17,98.125,98.135,221800001.0
2009-03-09 05:39:00,98.12,98.12,98.055,98.07,501600000.0
2009-03-09 05:40:00,98.07,98.085,98.065,98.075,663200000.0
2009-03-09 05:41:00,98.08,98.11,98.065,98.11,433699998.0
2009-03-09 05:42:00,98.11,98.125,98.085,98.105,503200001.0
2009-03-09 05:43:00,98.105,98.13,98.1,98.105,243700000.0
2009-03-09 05:44:00,98.1,98.12,98.1,98.12,155800000.0
2009-03-09 05:45:00,98.12,98.12,98.11,98.11,100800000.0
2009-03-09 05:46:00,98.11,98.12,98.11,98.11,242600000.0
2009-03-09 05:47:00,98.11,98.11,98.105,98.105,60800000.0
2009-03-09 05:48:00,98.105,98.105,98.05,98.055,456600002.0
2009-03-09 05:49:00,98.065,98.07,98.05,98.06,242200000.0
2009-03-09 05:50:00,98.06,98.06,98.015,98.02,517200003.0
2009-03-09 05:51:00,98.025,98.035,98.015,98.015,248200000.0
2009-03-09 05:52:00,98.015,98.055,98.015,98.05,339000000.0
2009-03-09 05:53:00,98.045,98.065,98.035,98.055,306800001.0
2009-03-09 05:54:00,98.055,98.07,98.055,98.055,229800000.0
2009-03-09 05:55:00,98.06,98.06,98.05,98.05,173800000.0
2009-03-09 05:56:00,98.06,98.07,98.06,98.07,116000000.0
2009-03-09 05:57:00,98.07,98.07,98.06,98.06,40800000.0
2009-03-09 05:58:00,98.06,98.06,98.015,98.03,301500001.0
2009-03-09 05:59:00,98.03,98.045,98.025,98.04,316999996.0
2009-03-09 06:00:00,98.04,98.05,98.03,98.05,264600000.0
2009-03-09 06:01:00,98.04,98.07,98.04,98.07,117200000.0
2009-03-09 06:02:00,98.07,98.095,98.07,98.095,231000000.0
2009-03-09 06:03:00,98.09,98.1,98.08,98.08,184000000.0
2009-03-09 06:04:00,98.075,98.075,98.055,98.075,62800000.0
2009-03-09 06:05:00,98.075,98.075,98.07,98.07,224400000.0
2009-03-09 06:06:00,98.07,98.08,98.05,98.065,248500000.0
2009-03-09 06:07:00,98.06,98.065,98.06,98.065,42400000.0
2009-03-09 06:08:00,98.065,98.08,98.06,98.08,179400000.0
2009-03-09 06:09:00,98.08,98.09,98.08,98.09,40800000.0
2009-03-09 06:10:00,98.095,98.1,98.095,98.1,17200000.0
2009-03-09 06:11:00,98.095,98.13,98.09,98.115,262800000.0
2009-03-09 06:12:00,98.115,98.115,98.095,98.095,90400000.0
2009-03-09 06:13:00,98.095,98.125,98.095,98.12,115200000.0
2009-03-09 06:14:00,98.115,98.13,98.105,98.13,166599999.0
2009-03-09 06:15:00,98.135,98.16,98.13,98.155,133000000.0
2009-03-09 06:16:00,98.16,98.16,98.155,98.16,89000000.0
2009-03-09 06:17:00,98.16,98.17,98.16,98.165,62600000.0
2009-03-09 06:18:00,98.165,98.18,98.16,98.18,96000000.0
2009-03-09 06:19:00,98.18,98.18,98.165,98.165,166800000.0
2009-03-09 06:20:00,98.165,98.17,98.165,98.17,38800000.0
2009-03-09 06:21:00,98.17,98.17,98.17,98.17,18400000.0
2009-03-09 06:22:00,98.175,98.185,98.17,98.185,144000001.0
2009-03-09 06:23:00,98.18,98.185,98.17,98.175,200600000.0
2009-03-09 06:24:00,98.175,98.205,98.175,98.195,412199998.0
2009-03-09 06:25:00,98.195,98.2,98.185,98.195,148200000.0
2009-03-09 06:26:00,98.195,98.205,98.185,98.205,249600001.0
2009-03-09 06:27:00,98.205,98.24,98.205,98.24,323599999.0
2009-03-09 06:28:00,98.24,98.25,98.24,98.24,149800000.0
2009-03-09 06:29:00,98.24,98.24,98.205,98.21,463199999.0
2009-03-09 06:30:00,98.21,98.215,98.18,98.19,432600000.0
2009-03-09 06:31:00,98.19,98.21,98.19,98.21,124000000.0
2009-03-09 06:32:00,98.21,98.22,98.2,98.22,265200004.0
2009-03-09 06:33:00,98.22,98.23,98.21,98.23,401000002.0
2009-03-09 06:34:00,98.23,98.24,98.205,98.21,435800001.0
2009-03-09 06:35:00,98.21,98.21,98.175,98.18,434000000.0
2009-03-09 06:36:00,98.18,98.205,98.175,98.2,458900003.0
2009-03-09 06:37:00,98.2,98.21,98.18,98.2,539700003.0
2009-03-09 06:38:00,98.195,98.2,98.18,98.2,350800003.0
2009-03-09 06:39:00,98.2,98.2,98.18,98.185,119400000.0
2009-03-09 06:40:00,98.18,98.215,98.18,98.205,484199993.0
2009-03-09 06:41:00,98.205,98.215,98.205,98.215,70199998.0
2009-03-09 06:42:00,98.215,98.23,98.215,98.215,91400000.0
2009-03-09 06:43:00,98.215,98.225,98.215,98.215,101200000.0
2009-03-09 06:44:00,98.21,98.21,98.19,98.205,111200000.0
2009-03-09 06:45:00,98.205,98.21,98.18,98.2,211400000.0
2009-03-09 06:46:00,98.2,98.2,98.19,98.195,121600000.0
2009-03-09 06:47:00,98.19,98.2,98.185,98.19,225999999.0
2009-03-09 06:48:00,98.2,98.2,98.195,98.2,35400000.0
2009-03-09 06:49:00,98.195,98.2,98.195,98.2,29400000.0
2009-03-09 06:50:00,98.2,98.2,98.19,98.2,59600000.0
2009-03-09 06:51:00,98.195,98.195,98.19,98.19,47400000.0
2009-03-09 06:52:00,98.195,98.2,98.195,98.2,28800000.0
2009-03-09 06:53:00,98.205,98.21,98.205,98.21,59000000.0
2009-03-09 06:54:00,98.205,98.205,98.2,98.2,62400000.0
2009-03-09 06:55:00,98.2,98.2,98.2,98.2,104800000.0
2009-03-09 06:56:00,98.2,98.2,98.2,98.2,15800000.0
2009-03-09 06:57:00,98.2,98.205,98.2,98.205,40800000.0
2009-03-09 06:58:00,98.21,98.215,98.21,98.21,78000000.0
2009-03-09 06:59:00,98.21,98.21,98.185,98.195,177399999.0
2009-03-09 07:00:00,98.2,98.23,98.2,98.225,185999999.0
2009-03-09 07:01:00,98.22,98.235,98.21,98.22,177199999.0
2009-03-09 07:02:00,98.23,98.25,98.225,98.25,174600000.0
2009-03-09 07:03:00,98.25,98.25,98.22,98.235,472500000.0
2009-03-09 07:04:00,98.235,98.27,98.235,98.25,422599999.0
2009-03-09 07:05:00,98.245,98.245,98.24,98.24,71000000.0
2009-03-09 07:06:00,98.24,98.24,98.235,98.24,62400000.0
2009-03-09 07:07:00,98.24,98.24,98.235,98.24,96500000.0
2009-03-09 07:08:00,98.24,98.245,98.23,98.23,131600000.0
2009-03-09 07:09:00,98.23,98.23,98.21,98.22,248600001.0
2009-03-09 07:10:00,98.225,98.225,98.22,98.22,60600000.0
2009-03-09 07:11:00,98.22,98.22,98.22,98.22,118200000.0
2009-03-09 07:12:00,98.22,98.225,98.215,98.225,88799999.0
2009-03-09 07:13:00,98.225,98.225,98.22,98.22,10400000.0
2009-03-09 07:14:00,98.22,98.23,98.22,98.22,74400001.0
2009-03-09 07:15:00,98.23,98.23,98.23,98.23,6200000.0
2009-03-09 07:16:00,98.23,98.25,98.23,98.24,189800002.0
2009-03-09 07:17:00,98.245,98.285,98.24,98.275,252600000.0
2009-03-09 07:18:00,98.275,98.29,98.27,98.285,170000000.0
2009-03-09 07:19:00,98.28,98.29,98.265,98.28,235800000.0
2009-03-09 07:20:00,98.28,98.28,98.27,98.28,92800001.0
2009-03-09 07:21:00,98.28,98.28,98.255,98.27,134800000.0
2009-03-09 07:22:00,98.27,98.27,98.27,98.27,4600000.0
2009-03-09 07:23:00,98.27,98.27,98.25,98.26,164600000.0
2009-03-09 07:24:00,98.26,98.27,98.26,98.27,41400000.0
2009-03-09 07:25:00,98.265,98.265,98.235,98.235,116800001.0
2009-03-09 07:26:00,98.235,98.25,98.23,98.25,200199999.0
2009-03-09 07:27:00,98.25,98.26,98.245,98.26,167800000.0
2009-03-09 07:28:00,98.26,98.26,98.24,98.25,96200000.0
2009-03-09 07:29:00,98.25,98.26,98.25,98.255,238000000.0
2009-03-09 07:30:00,98.25,98.26,98.25,98.25,289400002.0
2009-03-09 07:31:00,98.25,98.26,98.25,98.26,290400001.0
2009-03-09 07:32:00,98.265,98.265,98.24,98.25,339600001.0
2009-03-09 07:33:00,98.25,98.25,98.23,98.24,404000000.0
2009-03-09 07:34:00,98.24,98.26,98.235,98.245,397599998.0
2009-03-09 07:35:00,98.25,98.26,98.245,98.245,232600000.0
2009-03-09 07:36:00,98.245,98.255,98.225,98.255,662200001.0
2009-03-09 07:37:00,98.26,98.265,98.25,98.26,102600000.0
2009-03-09 07:38:00,98.26,98.26,98.26,98.26,48800000.0
2009-03-09 07:39:00,98.26,98.265,98.23,98.25,460599999.0
2009-03-09 07:40:00,98.255,98.26,98.25,98.255,59400001.0
2009-03-09 07:41:00,98.255,98.255,98.25,98.25,52400000.0
2009-03-09 07:42:00,98.25,98.26,98.25,98.26,86400000.0
2009-03-09 07:43:00,98.255,98.285,98.25,98.275,421000002.0
2009-03-09 07:44:00,98.275,98.28,98.27,98.275,197399999.0
2009-03-09 07:45:00,98.28,98.295,98.27,98.28,223799998.0
2009-03-09 07:46:00,98.28,98.33,98.28,98.31,314200000.0
2009-03-09 07:47:00,98.32,98.33,98.29,98.3,613200004.0
2009-03-09 07:48:00,98.3,98.315,98.3,98.3,315600007.0
2009-03-09 07:49:00,98.305,98.315,98.3,98.31,327600002.0
2009-03-09 07:50:00,98.31,98.32,98.31,98.32,78799999.0
2009-03-09 07:51:00,98.32,98.32,98.305,98.31,227200001.0
2009-03-09 07:52:00,98.31,98.315,98.305,98.305,30800000.0
2009-03-09 07:53:00,98.305,98.31,98.3,98.3,70300000.0
2009-03-09 07:54:00,98.3,98.3,98.285,98.285,87800000.0
2009-03-09 07:55:00,98.285,98.29,98.28,98.29,79200000.0
2009-03-09 07:56:00,98.29,98.3,98.28,98.29,101800000.0
2009-03-09 07:57:00,98.29,98.29,98.29,98.29,53400000.0
2009-03-09 07:58:00,98.29,98.31,98.29,98.29,391799999.0
2009-03-09 07:59:00,98.29,98.32,98.27,98.32,739000007.0
2009-03-09 08:00:00,98.325,98.325,98.295,98.3,243400000.0
2009-03-09 08:01:00,98.3,98.31,98.29,98.3,287000001.0
2009-03-09 08:02:00,98.295,98.31,98.29,98.31,161600001.0
2009-03-09 08:03:00,98.295,98.31,98.29,98.29,198600000.0
2009-03-09 08:04:00,98.295,98.31,98.29,98.3,350400000.0
2009-03-09 08:05:00,98.31,98.31,98.3,98.3,36200000.0
2009-03-09 08:06:00,98.3,98.3,98.285,98.295,157400000.0
2009-03-09 08:07:00,98.295,98.305,98.27,98.27,451000000.0
2009-03-09 08:08:00,98.27,98.28,98.265,98.265,89000001.0
2009-03-09 08:09:00,98.265,98.275,98.255,98.27,320200000.0
2009-03-09 08:10:00,98.265,98.27,98.25,98.265,461199999.0
2009-03-09 08:11:00,98.26,98.27,98.245,98.255,311399998.0
2009-03-09 08:12:00,98.26,98.26,98.245,98.25,115200000.0
2009-03-09 08:13:00,98.26,98.26,98.25,98.25,119600001.0
2009-03-09 08:14:00,98.25,98.255,98.235,98.255,185899999.0
2009-03-09 08:15:00,98.25,98.27,98.25,98.27,257300002.0
2009-03-09 08:16:00,98.275,98.295,98.265,98.29,489600004.0
2009-03-09 08:17:00,98.29,98.32,98.275,98.28,581800001.0
2009-03-09 08:18:00,98.275,98.325,98.275,98.285,495699999.0
2009-03-09 08:19:00,98.285,98.3,98.28,98.295,661000002.0
2009-03-09 08:20:00,98.295,98.295,98.265,98.265,636700001.0
2009-03-09 08:21:00,98.265,98.27,98.22,98.22,583200000.0
2009-03-09 08:22:00,98.22,98.22,98.165,98.165,944900004.0
2009-03-09 08:23:00,98.165,98.185,98.145,98.175,764500005.0
2009-03-09 08:24:00,98.185,98.21,98.175,98.205,622600000.0
2009-03-09 08:25:00,98.205,98.235,98.205,98.23,302400001.0
2009-03-09 08:26:00,98.23,98.26,98.23,98.26,421800000.0
2009-03-09 08:27:00,98.26,98.265,98.25,98.255,225399998.0
2009-03-09 08:28:00,98.26,98.265,98.26,98.265,53000000.0
2009-03-09 08:29:00,98.265,98.28,98.25,98.255,406600001.0
2009-03-09 08:30:00,98.255,98.29,98.255,98.29,107199999.0
2009-03-09 08:31:00,98.295,98.31,98.29,98.295,345400000.0
2009-03-09 08:32:00,98.305,98.31,98.29,98.305,374600000.0
2009-03-09 08:33:00,98.305,98.305,98.295,98.295,182600000.0
2009-03-09 08:34:00,98.295,98.295,98.285,98.285,151600000.0
2009-03-09 08:35:00,98.285,98.285,98.265,98.27,104300001.0
2009-03-09 08:36:00,98.27,98.27,98.235,98.235,162600000.0
2009-03-09 08:37:00,98.23,98.245,98.23,98.245,60600000.0
2009-03-09 08:38:00,98.245,98.245,98.245,98.245,6400000.0
2009-03-09 08:39:00,98.23,98.245,98.23,98.235,75000000.0
2009-03-09 08:40:00,98.235,98.295,98.23,98.275,136200000.0
2009-03-09 08:41:00,98.275,98.275,98.225,98.24,292700000.0
2009-03-09 08:42:00,98.24,98.25,98.23,98.24,91200000.0
2009-03-09 08:43:00,98.235,98.235,98.22,98.22,44800000.0
2009-03-09 08:44:00,98.22,98.24,98.21,98.24,379600000.0
2009-03-09 08:45:00,98.235,98.255,98.23,98.25,249200000.0
2009-03-09 08:46:00,98.25,98.25,98.24,98.25,220800000.0
2009-03-09 08:47:00,98.25,98.25,98.24,98.25,133200001.0
2009-03-09 08:48:00,98.25,98.25,98.235,98.235,159799999.0
2009-03-09 08:49:00,98.235,98.25,98.235,98.25,74400000.0
2009-03-09 08:50:00,98.25,98.25,98.24,98.245,109000000.0
2009-03-09 08:51:00,98.245,98.245,98.24,98.245,31600000.0
2009-03-09 08:52:00,98.245,98.26,98.245,98.26,44400000.0
2009-03-09 08:53:00,98.26,98.27,98.26,98.265,37400000.0
2009-03-09 08:54:00,98.265,98.27,98.265,98.27,70400000.0
2009-03-09 08:55:00,98.27,98.27,98.26,98.265,115800003.0
2009-03-09 08:56:00,98.265,98.28,98.26,98.27,168000000.0
2009-03-09 08:57:00,98.27,98.31,98.27,98.3,379199999.0
2009-03-09 08:58:00,98.305,98.32,98.29,98.315,65400000.0
2009-03-09 08:59:00,98.315,98.34,98.31,98.335,201800000.0
2009-03-09 09:00:00,98.335,98.4,98.335,98.375,293800000.0
2009-03-09 09:01:00,98.38,98.385,98.355,98.37,398400001.0
2009-03-09 09:02:00,98.37,98.375,98.355,98.365,171600000.0
2009-03-09 09:03:00,98.37,98.38,98.355,98.355,104200000.0
2009-03-09 09:04:00,98.355,98.37,98.33,98.36,262800000.0
2009-03-09 09:05:00,98.36,98.37,98.36,98.36,139800001.0
2009-03-09 09:06:00,98.36,98.36,98.345,98.345,96200000.0
2009-03-09 09:07:00,98.345,98.345,98.32,98.33,363400001.0
2009-03-09 09:08:00,98.335,98.37,98.325,98.355,194600000.0
2009-03-09 09:09:00,98.355,98.365,98.35,98.36,393800003.0
2009-03-09 09:10:00,98.355,98.365,98.345,98.345,90800003.0
2009-03-09 09:11:00,98.345,98.35,98.34,98.35,286599992.0
2009-03-09 09:12:00,98.375,98.39,98.375,98.375,102200000.0
2009-03-09 09:13:00,98.38,98.39,98.37,98.38,553000001.0
2009-03-09 09:14:00,98.38,98.41,98.38,98.41,303199998.0
2009-03-09 09:15:00,98.41,98.41,98.385,98.385,238300000.0
2009-03-09 09:16:00,98.39,98.41,98.38,98.38,213000000.0
2009-03-09 09:17:00,98.385,98.385,98.365,98.38,238400000.0
2009-03-09 09:18:00,98.375,98.375,98.36,98.365,88200001.0
2009-03-09 09:19:00,98.365,98.37,98.365,98.365,67600000.0
2009-03-09 09:20:00,98.36,98.37,98.36,98.365,101000001.0
2009-03-09 09:21:00,98.365,98.365,98.34,98.355,154200000.0
2009-03-09 09:22:00,98.36,98.475,98.36,98.465,384500000.0
2009-03-09 09:23:00,98.47,98.51,98.465,98.485,633700000.0
2009-03-09 09:24:00,98.485,98.49,98.455,98.455,138000000.0
2009-03-09 09:25:00,98.455,98.465,98.4,98.45,821200003.0
2009-03-09 09:26:00,98.445,98.445,98.405,98.415,297100001.0
2009-03-09 09:27:00,98.41,98.42,98.4,98.415,306100002.0
2009-03-09 09:28:00,98.415,98.43,98.4,98.41,401599999.0
2009-03-09 09:29:00,98.41,98.42,98.38,98.38,374600001.0
2009-03-09 09:30:00,98.38,98.38,98.37,98.37,231399999.0
2009-03-09 09:31:00,98.37,98.37,98.35,98.355,66600000.0
2009-03-09 09:32:00,98.355,98.375,98.35,98.375,131400000.0
2009-03-09 09:33:00,98.375,98.425,98.375,98.415,116600000.0
2009-03-09 09:34:00,98.42,98.47,98.41,98.47,454600000.0
2009-03-09 09:35:00,98.475,98.49,98.47,98.47,284000000.0
2009-03-09 09:36:00,98.47,98.47,98.45,98.455,271399999.0
2009-03-09 09:37:00,98.455,98.465,98.45,98.45,215600000.0
2009-03-09 09:38:00,98.455,98.48,98.455,98.475,176799999.0
2009-03-09 09:39:00,98.475,98.485,98.465,98.47,296200000.0
2009-03-09 09:40:00,98.465,98.48,98.46,98.46,292400002.0
2009-03-09 09:41:00,98.465,98.49,98.465,98.485,553099998.0
2009-03-09 09:42:00,98.485,98.49,98.47,98.475,336999999.0
2009-03-09 09:43:00,98.475,98.64,98.475,98.62,846900000.0
2009-03-09 09:44:00,98.63,98.685,98.62,98.65,1058400002.0
2009-03-09 09:45:00,98.65,98.66,98.63,98.63,725700000.0
2009-03-09 09:46:00,98.625,98.64,98.61,98.64,1017399995.0
2009-03-09 09:47:00,98.64,98.665,98.615,98.625,843999998.0
2009-03-09 09:48:00,98.625,98.67,98.62,98.655,580000001.0
2009-03-09 09:49:00,98.655,98.74,98.655,98.73,1225399999.0
2009-03-09 09:50:00,98.73,98.73,98.7,98.71,1094499994.0
2009-03-09 09:51:00,98.71,98.73,98.705,98.71,1061599997.0
2009-03-09 09:52:00,98.71,98.71,98.65,98.655,1085599993.0
2009-03-09 09:53:00,98.655,98.675,98.64,98.64,912800000.0
2009-03-09 09:54:00,98.64,98.7,98.605,98.7,497800000.0
2009-03-09 09:55:00,98.695,98.695,98.635,98.635,756299998.0
2009-03-09 09:56:00,98.635,98.665,98.63,98.65,568800000.0
2009-03-09 09:57:00,98.655,98.67,98.645,98.66,550999997.0
2009-03-09 09:58:00,98.66,98.66,98.59,98.605,581199998.0
2009-03-09 09:59:00,98.61,98.665,98.61,98.665,852300004.0
2009-03-09 10:00:00,98.665,98.665,98.58,98.595,595599999.0
2009-03-09 10:01:00,98.595,98.64,98.585,98.59,632400000.0
2009-03-09 10:02:00,98.59,98.6,98.56,98.565,918100000.0
2009-03-09 10:03:00,98.555,98.57,98.52,98.54,819399999.0
2009-03-09 10:04:00,98.545,98.575,98.535,98.555,826799991.0
2009-03-09 10:05:00,98.555,98.57,98.55,98.57,284099999.0
2009-03-09 10:06:00,98.57,98.57,98.535,98.545,732899993.0
2009-03-09 10:07:00,98.55,98.555,98.525,98.555,687000000.0
2009-03-09 10:08:00,98.55,98.55,98.53,98.54,529199998.0
2009-03-09 10:09:00,98.54,98.555,98.54,98.555,295400000.0
2009-03-09 10:10:00,98.56,98.56,98.54,98.555,359600001.0
2009-03-09 10:11:00,98.555,98.67,98.555,98.645,929499999.0
2009-03-09 10:12:00,98.645,98.65,98.625,98.635,774299992.0
2009-03-09 10:13:00,98.645,98.655,98.585,98.605,871799995.0
2009-03-09 10:14:00,98.615,98.65,98.615,98.65,774399996.0
2009-03-09 10:15:00,98.645,98.67,98.625,98.635,899199999.0
2009-03-09 10:16:00,98.635,98.65,98.625,98.625,602000000.0
2009-03-09 10:17:00,98.625,98.64,98.625,98.625,178100000.0
2009-03-09 10:18:00,98.62,98.635,98.6,98.635,494999997.0
2009-03-09 10:19:00,98.625,98.66,98.625,98.66,193200001.0
2009-03-09 10:20:00,98.665,98.69,98.665,98.68,388400000.0
2009-03-09 10:21:00,98.675,98.675,98.65,98.66,336799998.0
2009-03-09 10:22:00,98.66,98.705,98.65,98.695,617399996.0
2009-03-09 10:23:00,98.69,98.715,98.67,98.675,1185899999.0
2009-03-09 10:24:00,98.675,98.675,98.625,98.625,325800002.0
2009-03-09 10:25:00,98.625,98.64,98.615,98.62,749400012.0
2009-03-09 10:26:00,98.63,98.63,98.6,98.605,848800001.0
2009-03-09 10:27:00,98.61,98.62,98.595,98.615,727400000.0
2009-03-09 10:28:00,98.605,98.605,98.595,98.595,515200001.0
2009-03-09 10:29:00,98.595,98.595,98.52,98.53,1456899991.0
2009-03-09 10:30:00,98.535,98.54,98.47,98.475,1202800001.0
2009-03-09 10:31:00,98.47,98.51,98.46,98.505,703800002.0
2009-03-09 10:32:00,98.505,98.545,98.5,98.535,868600006.0
2009-03-09 10:33:00,98.535,98.59,98.535,98.565,744500000.0
2009-03-09 10:34:00,98.565,98.565,98.54,98.55,453200000.0
2009-03-09 10:35:00,98.54,98.545,98.51,98.51,410300006.0
2009-03-09 10:36:00,98.515,98.535,98.5,98.5,594199990.0
2009-03-09 10:37:00,98.515,98.535,98.51,98.52,648399997.0
2009-03-09 10:38:00,98.52,98.53,98.5,98.515,458800000.0
2009-03-09 10:39:00,98.515,98.53,98.51,98.525,428599997.0
2009-03-09 10:40:00,98.53,98.545,98.525,98.54,401599999.0
2009-03-09 10:41:00,98.545,98.56,98.525,98.55,445500000.0
2009-03-09 10:42:00,98.55,98.61,98.55,98.59,784199997.0
2009-03-09 10:43:00,98.59,98.665,98.59,98.66,692800002.0
2009-03-09 10:44:00,98.66,98.68,98.655,98.68,437599999.0
2009-03-09 10:45:00,98.68,98.685,98.55,98.55,705599999.0
2009-03-09 10:46:00,98.54,98.61,98.54,98.605,1166799999.0
2009-03-09 10:47:00,98.61,98.645,98.61,98.635,428199997.0
2009-03-09 10:48:00,98.635,98.635,98.59,98.61,537199997.0
2009-03-09 10:49:00,98.61,98.63,98.605,98.605,164000000.0
2009-03-09 10:50:00,98.605,98.65,98.605,98.64,425699997.0
2009-03-09 10:51:00,98.64,98.64,98.62,98.625,63799999.0
2009-03-09 10:52:00,98.64,98.66,98.61,98.61,727599995.0
2009-03-09 10:53:00,98.61,98.61,98.6,98.61,248599996.0
2009-03-09 10:54:00,98.61,98.61,98.565,98.57,731999984.0
2009-03-09 10:55:00,98.57,98.57,98.505,98.51,819199990.0
2009-03-09 10:56:00,98.505,98.53,98.5,98.53,910799996.0
2009-03-09 10:57:00,98.53,98.61,98.53,98.585,581000001.0
2009-03-09 10:58:00,98.585,98.615,98.57,98.57,1100400004.0
2009-03-09 10:59:00,98.57,98.575,98.565,98.57,305599997.0
2009-03-09 11:00:00,98.575,98.575,98.56,98.565,372399992.0
2009-03-09 11:01:00,98.565,98.605,98.545,98.595,630999995.0
2009-03-09 11:02:00,98.585,98.585,98.55,98.565,618899997.0
2009-03-09 11:03:00,98.56,98.565,98.55,98.555,311200000.0
2009-03-09 11:04:00,98.545,98.56,98.505,98.505,441799999.0
2009-03-09 11:05:00,98.505,98.54,98.445,98.455,1036899996.0
2009-03-09 11:06:00,98.455,98.505,98.435,98.47,709399996.0
2009-03-09 11:07:00,98.475,98.51,98.46,98.465,959299996.0
2009-03-09 11:08:00,98.465,98.53,98.465,98.49,1296199990.0
2009-03-09 11:09:00,98.49,98.54,98.485,98.54,573199990.0
2009-03-09 11:10:00,98.54,98.58,98.54,98.555,506599998.0
2009-03-09 11:11:00,98.555,98.59,98.54,98.54,548399996.0
2009-03-09 11:12:00,98.54,98.545,98.525,98.535,592399999.0
2009-03-09 11:13:00,98.535,98.535,98.475,98.515,603400000.0
2009-03-09 11:14:00,98.515,98.535,98.51,98.535,453000000.0
2009-03-09 11:15:00,98.535,98.575,98.535,98.545,579099993.0
2009-03-09 11:16:00,98.54,98.565,98.53,98.545,345499998.0
2009-03-09 11:17:00,98.545,98.545,98.525,98.525,378499998.0
2009-03-09 11:18:00,98.525,98.545,98.52,98.545,204000002.0
2009-03-09 11:19:00,98.54,98.54,98.53,98.535,104200000.0
2009-03-09 11:20:00,98.535,98.59,98.535,98.59,302800000.0
2009-03-09 11:21:00,98.585,98.585,98.565,98.58,294200000.0
2009-03-09 11:22:00,98.575,98.585,98.57,98.58,346200001.0
2009-03-09 11:23:00,98.575,98.59,98.57,98.59,355100003.0
2009-03-09 11:24:00,98.59,98.605,98.57,98.57,403400000.0
2009-03-09 11:25:00,98.575,98.6,98.57,98.6,710800000.0
2009-03-09 11:26:00,98.6,98.61,98.59,98.6,229200000.0
2009-03-09 11:27:00,98.6,98.6,98.55,98.57,617199997.0
2009-03-09 11:28:00,98.57,98.58,98.56,98.58,205400005.0
2009-03-09 11:29:00,98.58,98.59,98.57,98.585,225400002.0
2009-03-09 11:30:00,98.585,98.6,98.57,98.59,561400000.0
2009-03-09 11:31:00,98.6,98.6,98.59,98.59,275800000.0
2009-03-09 11:32:00,98.59,98.61,98.585,98.61,623599999.0
2009-03-09 11:33:00,98.605,98.605,98.6,98.605,187400001.0
2009-03-09 11:34:00,98.61,98.61,98.575,98.585,639799997.0
2009-03-09 11:35:00,98.58,98.595,98.58,98.585,589400006.0
2009-03-09 11:36:00,98.585,98.59,98.58,98.585,1355399995.0
2009-03-09 11:37:00,98.585,98.63,98.585,98.625,508400002.0
2009-03-09 11:38:00,98.625,98.625,98.6,98.6,529399993.0
2009-03-09 11:39:00,98.6,98.65,98.595,98.65,345600002.0
2009-03-09 11:40:00,98.655,98.655,98.635,98.655,242800000.0
2009-03-09 11:41:00,98.675,98.73,98.675,98.715,624299999.0
2009-03-09 11:42:00,98.715,98.735,98.71,98.715,312100000.0
2009-03-09 11:43:00,98.715,98.73,98.69,98.69,452499997.0
2009-03-09 11:44:00,98.695,98.7,98.66,98.67,652600001.0
2009-03-09 11:45:00,98.665,98.71,98.66,98.685,663800001.0
2009-03-09 11:46:00,98.69,98.69,98.665,98.67,319600003.0
2009-03-09 11:47:00,98.675,98.675,98.65,98.65,512400006.0
2009-03-09 11:48:00,98.65,98.66,98.65,98.66,248600002.0
2009-03-09 11:49:00,98.66,98.695,98.66,98.695,581800004.0
2009-03-09 11:50:00,98.69,98.715,98.685,98.7,1075300008.0
2009-03-09 11:51:00,98.69,98.69,98.665,98.67,745999999.0
2009-03-09 11:52:00,98.67,98.71,98.65,98.705,617400002.0
2009-03-09 11:53:00,98.71,98.71,98.685,98.685,237700000.0
2009-03-09 11:54:00,98.685,98.7,98.675,98.68,469999998.0
2009-03-09 11:55:00,98.695,98.74,98.69,98.71,955500003.0
2009-03-09 11:56:00,98.715,98.725,98.69,98.7,772900003.0
2009-03-09 11:57:00,98.705,98.72,98.7,98.72,184400000.0
2009-03-09 11:58:00,98.715,98.73,98.7,98.71,460899999.0
2009-03-09 11:59:00,98.71,98.735,98.705,98.725,603200002.0
2009-03-09 12:00:00,98.725,98.735,98.7,98.705,858600002.0
2009-03-09 12:01:00,98.705,98.75,98.705,98.74,537000000.0
2009-03-09 12:02:00,98.74,98.755,98.73,98.735,824600001.0
2009-03-09 12:03:00,98.74,98.75,98.73,98.73,114600001.0
2009-03-09 12:04:00,98.735,98.745,98.73,98.735,179500001.0
2009-03-09 12:05:00,98.74,98.755,98.735,98.74,469999999.0
2009-03-09 12:06:00,98.74,98.755,98.735,98.75,294799999.0
2009-03-09 12:07:00,98.75,98.815,98.74,98.81,650600003.0
2009-03-09 12:08:00,98.815,98.83,98.775,98.805,886700000.0
2009-03-09 12:09:00,98.81,98.83,98.785,98.81,743400000.0
2009-03-09 12:10:00,98.805,98.82,98.785,98.81,487399998.0
2009-03-09 12:11:00,98.81,98.82,98.785,98.79,831399997.0
2009-03-09 12:12:00,98.79,98.835,98.78,98.81,794999992.0
2009-03-09 12:13:00,98.81,98.83,98.775,98.785,666500000.0
2009-03-09 12:14:00,98.785,98.83,98.775,98.81,564999998.0
2009-03-09 12:15:00,98.805,98.805,98.785,98.8,389099999.0
2009-03-09 12:16:00,98.79,98.81,98.765,98.77,622499997.0
2009-03-09 12:17:00,98.77,98.78,98.715,98.73,537099994.0
2009-03-09 12:18:00,98.735,98.755,98.73,98.755,338200001.0
2009-03-09 12:19:00,98.755,98.79,98.755,98.755,359200000.0
2009-03-09 12:20:00,98.785,98.95,98.78,98.925,1340399999.0
2009-03-09 12:21:00,98.93,98.93,98.87,98.895,1528300003.0
2009-03-09 12:22:00,98.895,98.9,98.86,98.86,967600000.0
2009-03-09 12:23:00,98.865,98.895,98.855,98.89,520500001.0
2009-03-09 12:24:00,98.89,98.915,98.89,98.91,618799996.0
2009-03-09 12:25:00,98.91,98.93,98.905,98.92,807899999.0
2009-03-09 12:26:00,98.925,98.93,98.92,98.925,185200000.0
2009-03-09 12:27:00,98.925,98.945,98.865,98.885,422300000.0
2009-03-09 12:28:00,98.885,98.89,98.87,98.88,321100000.0
2009-03-09 12:29:00,98.88,98.88,98.82,98.83,421400001.0
2009-03-09 12:30:00,98.825,98.885,98.805,98.875,769000004.0
2009-03-09 12:31:00,98.875,98.915,98.875,98.905,635600001.0
2009-03-09 12:32:00,98.9,98.945,98.9,98.945,385400001.0
2009-03-09 12:33:00,98.945,98.97,98.925,98.945,784300000.0
2009-03-09 12:34:00,98.94,98.94,98.905,98.91,482700000.0
2009-03-09 12:35:00,98.91,98.91,98.86,98.87,425800000.0
2009-03-09 12:36:00,98.87,98.875,98.85,98.855,818500000.0
2009-03-09 12:37:00,98.855,98.88,98.83,98.88,794599999.0
2009-03-09 12:38:00,98.875,98.91,98.875,98.905,491600001.0
2009-03-09 12:39:00,98.905,98.945,98.89,98.895,933999996.0
2009-03-09 12:40:00,98.895,98.935,98.89,98.935,619400000.0
2009-03-09 12:41:00,98.93,98.935,98.925,98.93,549000001.0
2009-03-09 12:42:00,98.93,98.93,98.875,98.885,378400000.0
2009-03-09 12:43:00,98.885,98.94,98.885,98.93,703399998.0
2009-03-09 12:44:00,98.93,98.95,98.915,98.925,564000001.0
2009-03-09 12:45:00,98.925,98.95,98.925,98.94,440200000.0
2009-03-09 12:46:00,98.94,98.94,98.905,98.92,451599998.0
2009-03-09 12:47:00,98.92,98.94,98.915,98.935,969900000.0
2009-03-09 12:48:00,98.935,98.935,98.885,98.885,374000000.0
2009-03-09 12:49:00,98.885,98.885,98.855,98.87,766799997.0
2009-03-09 12:50:00,98.875,98.905,98.86,98.895,669699999.0
2009-03-09 12:51:00,98.895,98.9,98.865,98.895,444099999.0
2009-03-09 12:52:00,98.89,98.905,98.86,98.865,761100001.0
2009-03-09 12:53:00,98.865,98.93,98.865,98.91,848900004.0
2009-03-09 12:54:00,98.91,98.91,98.88,98.89,337400000.0
2009-03-09 12:55:00,98.885,98.91,98.88,98.885,324200000.0
2009-03-09 12:56:00,98.885,98.915,98.88,98.91,468799999.0
2009-03-09 12:57:00,98.91,98.935,98.905,98.92,190600000.0
2009-03-09 12:58:00,98.92,98.97,98.915,98.96,612299996.0
2009-03-09 12:59:00,98.96,98.97,98.955,98.955,509100000.0
2009-03-09 13:00:00,98.955,98.97,98.95,98.955,669600002.0
2009-03-09 13:01:00,98.96,98.975,98.955,98.97,537800001.0
2009-03-09 13:02:00,98.965,99.035,98.965,99.03,513900001.0
2009-03-09 13:03:00,99.035,99.125,99.015,99.115,1286600004.0
2009-03-09 13:04:00,99.115,99.13,99.09,99.1,1179999998.0
2009-03-09 13:05:00,99.1,99.135,99.08,99.125,920800001.0
2009-03-09 13:06:00,99.125,99.13,99.085,99.13,623800000.0
2009-03-09 13:07:00,99.13,99.15,99.13,99.135,883500004.0
2009-03-09 13:08:00,99.135,99.135,99.11,99.11,381800002.0
2009-03-09 13:09:00,99.1,99.11,99.085,99.085,607800000.0
2009-03-09 13:10:00,99.09,99.125,99.065,99.125,733299999.0
2009-03-09 13:11:00,99.125,99.15,99.115,99.14,775600001.0
2009-03-09 13:12:00,99.14,99.15,99.13,99.145,572000000.0
2009-03-09 13:13:00,99.145,99.16,99.145,99.16,636600000.0
2009-03-09 13:14:00,99.155,99.175,99.155,99.165,721000005.0
2009-03-09 13:15:00,99.165,99.175,99.145,99.15,578500001.0
2009-03-09 13:16:00,99.15,99.16,99.135,99.14,527499998.0
2009-03-09 13:17:00,99.14,99.14,99.115,99.115,985900008.0
2009-03-09 13:18:00,99.12,99.12,99.045,99.045,485800001.0
2009-03-09 13:19:00,99.045,99.075,99.045,99.06,594200003.0
2009-03-09 13:20:00,99.06,99.085,99.045,99.085,652799997.0
2009-03-09 13:21:00,99.085,99.125,99.07,99.075,1095400003.0
2009-03-09 13:22:00,99.07,99.075,99.045,99.07,635600004.0
2009-03-09 13:23:00,99.07,99.145,99.07,99.145,573799998.0
2009-03-09 13:24:00,99.145,99.145,99.07,99.08,585900001.0
2009-03-09 13:25:00,99.08,99.09,99.065,99.085,482800000.0
2009-03-09 13:26:00,99.085,99.12,99.08,99.115,366800001.0
2009-03-09 13:27:00,99.115,99.16,99.115,99.13,680100001.0
2009-03-09 13:28:00,99.14,99.14,99.095,99.1,369400000.0
2009-03-09 13:29:00,99.1,99.105,99.065,99.07,875800001.0
2009-03-09 13:30:00,99.07,99.08,99.05,99.08,667700000.0
2009-03-09 13:31:00,99.08,99.08,98.985,98.99,881699998.0
2009-03-09 13:32:00,98.99,98.99,98.925,98.935,720700002.0
2009-03-09 13:33:00,98.94,98.975,98.935,98.94,940299999.0
2009-03-09 13:34:00,98.94,98.985,98.94,98.965,602799998.0
2009-03-09 13:35:00,98.965,99.035,98.955,99.03,983900003.0
2009-03-09 13:36:00,99.03,99.035,98.98,98.99,666000000.0
2009-03-09 13:37:00,98.99,99.02,98.98,99.01,655000005.0
2009-03-09 13:38:00,99.015,99.015,99.005,99.015,206000002.0
2009-03-09 13:39:00,99.02,99.04,99.015,99.025,352600003.0
2009-03-09 13:40:00,99.025,99.04,99.025,99.04,255400001.0
2009-03-09 13:41:00,99.03,99.09,99.02,99.09,625199998.0
2009-03-09 13:42:00,99.09,99.095,99.06,99.09,647199999.0
2009-03-09 13:43:00,99.09,99.12,99.085,99.095,679800000.0
2009-03-09 13:44:00,99.095,99.1,99.055,99.055,569400001.0
2009-03-09 13:45:00,99.055,99.06,99.025,99.05,349200000.0
2009-03-09 13:46:00,99.06,99.07,99.045,99.065,227600000.0
2009-03-09 13:47:00,99.06,99.06,99.035,99.045,245000000.0
2009-03-09 13:48:00,99.045,99.05,99.04,99.04,56800000.0
2009-03-09 13:49:00,99.045,99.055,99.04,99.05,148500000.0
2009-03-09 13:50:00,99.05,99.06,99.05,99.055,217099999.0
2009-03-09 13:51:00,99.05,99.055,99.015,99.015,239000000.0
2009-03-09 13:52:00,99.015,99.015,98.97,98.97,718300000.0
2009-03-09 13:53:00,98.97,99.0,98.965,98.965,314200001.0
2009-03-09 13:54:00,98.965,98.965,98.915,98.94,462000001.0
2009-03-09 13:55:00,98.94,98.985,98.94,98.98,277800000.0
2009-03-09 13:56:00,98.98,98.99,98.975,98.98,259000000.0
2009-03-09 13:57:00,98.98,98.985,98.97,98.98,381800000.0
2009-03-09 13:58:00,98.98,98.98,98.925,98.945,344100000.0
2009-03-09 13:59:00,98.945,98.965,98.94,98.95,565400002.0
2009-03-09 14:00:00,98.95,98.985,98.95,98.955,375200001.0
2009-03-09 14:01:00,98.955,98.955,98.94,98.955,312400000.0
2009-03-09 14:02:00,98.95,98.96,98.925,98.96,489799999.0
2009-03-09 14:03:00,98.96,99.015,98.955,99.005,740600009.0
2009-03-09 14:04:00,99.01,99.01,98.985,98.995,422400001.0
2009-03-09 14:05:00,98.995,99.0,98.985,98.99,468800001.0
2009-03-09 14:06:00,98.99,98.995,98.95,98.955,451400000.0
2009-03-09 14:07:00,98.955,99.01,98.955,98.98,493399999.0
2009-03-09 14:08:00,98.98,99.045,98.955,99.035,943200002.0
2009-03-09 14:09:00,99.035,99.1,99.015,99.075,606400000.0
2009-03-09 14:10:00,99.07,99.07,99.03,99.045,663400001.0
2009-03-09 14:11:00,99.045,99.045,99.03,99.04,284600000.0
2009-03-09 14:12:00,99.04,99.04,99.0,99.01,166800000.0
2009-03-09 14:13:00,99.01,99.01,98.985,98.99,341600000.0
2009-03-09 14:14:00,98.99,98.99,98.965,98.965,175600000.0
2009-03-09 14:15:00,98.97,99.01,98.97,98.985,717600001.0
2009-03-09 14:16:00,98.985,98.995,98.98,98.985,451000000.0
2009-03-09 14:17:00,98.985,99.015,98.98,99.01,357399998.0
2009-03-09 14:18:00,98.995,99.005,98.965,98.98,655499998.0
2009-03-09 14:19:00,98.98,99.005,98.98,99.005,354000000.0
2009-03-09 14:20:00,99.005,99.01,98.975,98.98,509400000.0
2009-03-09 14:21:00,98.98,98.985,98.975,98.98,166400000.0
2009-03-09 14:22:00,98.98,99.005,98.97,99.0,549600000.0
2009-03-09 14:23:00,99.0,99.0,98.985,98.985,296999999.0
2009-03-09 14:24:00,98.985,98.985,98.94,98.94,434900002.0
2009-03-09 14:25:00,98.94,99.0,98.93,99.0,467200000.0
2009-03-09 14:26:00,98.995,99.0,98.96,98.96,720000007.0
2009-03-09 14:27:00,98.955,99.0,98.95,98.98,783400011.0
2009-03-09 14:28:00,98.98,98.98,98.96,98.97,386400002.0
2009-03-09 14:29:00,98.965,98.99,98.955,98.985,423200002.0
2009-03-09 14:30:00,98.985,99.02,98.985,99.02,741400000.0
2009-03-09 14:31:00,99.02,99.025,99.015,99.015,449200000.0
2009-03-09 14:32:00,99.015,99.02,98.985,98.995,664300002.0
2009-03-09 14:33:00,98.995,99.015,98.985,98.985,751800003.0
2009-03-09 14:34:00,98.99,99.02,98.985,99.02,478200000.0
2009-03-09 14:35:00,99.015,99.015,98.995,98.995,469200000.0
2009-03-09 14:36:00,98.995,98.995,98.97,98.97,123600000.0
2009-03-09 14:37:00,98.97,98.97,98.96,98.965,453000000.0
2009-03-09 14:38:00,98.965,98.97,98.945,98.96,907399998.0
2009-03-09 14:39:00,98.96,98.96,98.95,98.95,385400000.0
2009-03-09 14:40:00,98.95,98.95,98.875,98.885,1107900006.0
2009-03-09 14:41:00,98.885,98.92,98.86,98.885,839600000.0
2009-03-09 14:42:00,98.885,98.885,98.805,98.805,987900000.0
2009-03-09 14:43:00,98.805,98.825,98.76,98.81,1127700000.0
2009-03-09 14:44:00,98.82,98.845,98.795,98.805,803100000.0
2009-03-09 14:45:00,98.795,98.835,98.79,98.81,622700000.0
2009-03-09 14:46:00,98.805,98.845,98.795,98.82,936800004.0
2009-03-09 14:47:00,98.82,98.855,98.82,98.855,718200001.0
2009-03-09 14:48:00,98.86,98.905,98.86,98.895,404600000.0
2009-03-09 14:49:00,98.89,98.93,98.885,98.92,594200001.0
2009-03-09 14:50:00,98.915,98.925,98.81,98.85,815500000.0
2009-03-09 14:51:00,98.85,98.88,98.84,98.865,916400000.0
2009-03-09 14:52:00,98.865,98.88,98.835,98.865,465300000.0
2009-03-09 14:53:00,98.87,98.88,98.85,98.88,501500000.0
2009-03-09 14:54:00,98.885,98.895,98.86,98.895,426400001.0
2009-03-09 14:55:00,98.895,98.91,98.865,98.87,585000002.0
2009-03-09 14:56:00,98.875,98.925,98.875,98.905,771200002.0
2009-03-09 14:57:00,98.905,98.925,98.905,98.925,690000006.0
2009-03-09 14:58:00,98.925,98.95,98.92,98.925,904499999.0
2009-03-09 14:59:00,98.925,98.985,98.925,98.985,1107500001.0
2009-03-09 15:00:00,98.985,98.99,98.96,98.965,836799999.0
2009-03-09 15:01:00,98.965,99.045,98.96,99.03,1028999999.0
2009-03-09 15:02:00,99.035,99.075,99.005,99.015,923000000.0
2009-03-09 15:03:00,99.01,99.06,99.01,99.06,938100000.0
2009-03-09 15:04:00,99.05,99.105,99.035,99.065,968100001.0
2009-03-09 15:05:00,99.065,99.1,99.05,99.055,887699999.0
2009-03-09 15:06:00,99.055,99.085,99.04,99.055,753599999.0
2009-03-09 15:07:00,99.055,99.055,99.055,99.055,30400000.0
2009-03-09 15:08:00,99.055,99.055,99.0,99.0,294599999.0
2009-03-09 15:09:00,99.005,99.005,98.98,98.995,464600001.0
2009-03-09 15:10:00,98.995,99.005,98.975,98.98,676200000.0
2009-03-09 15:11:00,98.98,98.99,98.975,98.975,371200000.0
2009-03-09 15:12:00,98.975,98.98,98.95,98.965,677600000.0
2009-03-09 15:13:00,98.965,98.97,98.96,98.97,262200000.0
2009-03-09 15:14:00,98.97,98.99,98.96,98.99,479300000.0
2009-03-09 15:15:00,98.99,99.02,98.985,99.01,681199999.0
2009-03-09 15:16:00,99.005,99.015,98.995,99.01,965300000.0
2009-03-09 15:17:00,99.015,99.02,99.0,99.005,870499990.0
2009-03-09 15:18:00,99.01,99.015,99.0,99.0,384400004.0
2009-03-09 15:19:00,99.0,99.015,98.995,99.005,318900001.0
2009-03-09 15:20:00,99.005,99.005,98.98,98.98,444599999.0
2009-03-09 15:21:00,98.985,98.99,98.95,98.965,622800000.0
2009-03-09 15:22:00,98.97,99.005,98.97,99.005,278199999.0
2009-03-09 15:23:00,99.005,99.02,98.98,98.995,494600000.0
2009-03-09 15:24:00,99.0,99.02,99.0,99.01,137400000.0
2009-03-09 15:25:00,99.01,99.025,99.01,99.02,382400001.0
2009-03-09 15:26:00,99.02,99.02,99.0,99.0,227100001.0
2009-03-09 15:27:00,99.0,99.0,98.97,98.985,397800001.0
2009-03-09 15:28:00,98.985,99.0,98.985,98.99,231000000.0
2009-03-09 15:29:00,98.99,98.995,98.97,98.985,356000000.0
2009-03-09 15:30:00,98.985,98.995,98.965,98.975,802700000.0
2009-03-09 15:31:00,98.98,98.995,98.945,98.945,834500002.0
2009-03-09 15:32:00,98.94,98.97,98.91,98.925,931800000.0
2009-03-09 15:33:00,98.91,98.95,98.88,98.945,1034000002.0
2009-03-09 15:34:00,98.945,98.95,98.895,98.895,868499999.0
2009-03-09 15:35:00,98.895,98.96,98.875,98.955,1064200002.0
2009-03-09 15:36:00,98.96,98.965,98.92,98.96,1268200004.0
2009-03-09 15:37:00,98.96,99.005,98.95,99.0,752399999.0
2009-03-09 15:38:00,99.0,99.025,98.985,99.025,814500000.0
2009-03-09 15:39:00,99.02,99.055,99.015,99.015,1057699997.0
2009-03-09 15:40:00,99.01,99.04,98.955,99.025,1255799997.0
2009-03-09 15:41:00,99.03,99.05,99.015,99.02,1003700000.0
2009-03-09 15:42:00,99.025,99.05,99.005,99.005,628400000.0
2009-03-09 15:43:00,99.0,99.02,98.98,99.015,643000000.0
2009-03-09 15:44:00,99.015,99.05,98.98,99.04,1035000002.0
2009-03-09 15:45:00,99.05,99.05,99.01,99.01,743299997.0
2009-03-09 15:46:00,99.01,99.05,99.005,99.025,881700000.0
2009-03-09 15:47:00,99.03,99.07,99.03,99.055,1137300000.0
2009-03-09 15:48:00,99.045,99.06,99.0,99.02,1113800004.0
2009-03-09 15:49:00,99.015,99.06,99.005,99.04,883500000.0
2009-03-09 15:50:00,99.035,99.05,99.005,99.05,861700001.0
2009-03-09 15:51:00,99.055,99.055,99.005,99.03,1027699997.0
2009-03-09 15:52:00,99.03,99.045,99.03,99.035,445600001.0
2009-03-09 15:53:00,99.035,99.08,99.035,99.08,512999999.0
2009-03-09 15:54:00,99.08,99.08,99.03,99.045,784799999.0
2009-03-09 15:55:00,99.05,99.065,99.045,99.055,947600000.0
2009-03-09 15:56:00,99.06,99.095,99.05,99.08,1046400001.0
2009-03-09 15:57:00,99.08,99.09,99.07,99.08,848299999.0
2009-03-09 15:58:00,99.08,99.08,99.04,99.05,1073800000.0
2009-03-09 15:59:00,99.05,99.06,99.015,99.025,1056000005.0
2009-03-09 16:00:00,99.025,99.035,99.01,99.01,938300004.0
2009-03-09 16:01:00,99.01,99.025,98.995,99.005,919300000.0
2009-03-09 16:02:00,99.005,99.01,98.94,98.955,1186200000.0
2009-03-09 16:03:00,98.955,99.0,98.955,98.96,848899999.0
2009-03-09 16:04:00,98.965,98.985,98.95,98.975,736000001.0
2009-03-09 16:05:00,98.975,99.05,98.975,99.04,798099996.0
2009-03-09 16:06:00,99.035,99.06,99.035,99.055,813699999.0
2009-03-09 16:07:00,99.05,99.055,99.01,99.015,801699999.0
2009-03-09 16:08:00,99.015,99.025,99.01,99.015,674399999.0
2009-03-09 16:09:00,99.015,99.025,99.005,99.005,971299994.0
2009-03-09 16:10:00,99.005,99.02,99.0,99.02,287800000.0
2009-03-09 16:11:00,99.02,99.03,99.015,99.02,725800000.0
2009-03-09 16:12:00,99.025,99.035,99.015,99.025,1114400000.0
2009-03-09 16:13:00,99.025,99.1,99.02,99.1,1222999996.0
2009-03-09 16:14:00,99.105,99.14,99.095,99.13,954099998.0
2009-03-09 16:15:00,99.135,99.185,99.13,99.18,1180410000.0
2009-03-09 16:16:00,99.18,99.185,99.16,99.16,1221400002.0
2009-03-09 16:17:00,99.16,99.19,99.155,99.17,769000000.0
2009-03-09 16:18:00,99.17,99.18,99.145,99.155,592100001.0
2009-03-09 16:19:00,99.15,99.155,99.11,99.135,1117000000.0
2009-03-09 16:20:00,99.135,99.14,99.11,99.12,1000700005.0
2009-03-09 16:21:00,99.115,99.13,99.11,99.13,642699998.0
2009-03-09 16:22:00,99.13,99.13,99.075,99.09,819500001.0
2009-03-09 16:23:00,99.085,99.09,99.075,99.075,636600001.0
2009-03-09 16:24:00,99.075,99.085,99.055,99.07,353400001.0
2009-03-09 16:25:00,99.065,99.07,99.065,99.07,533299996.0
2009-03-09 16:26:00,99.075,99.08,99.05,99.065,594899997.0
2009-03-09 16:27:00,99.065,99.085,99.055,99.075,636599997.0
2009-03-09 16:28:00,99.075,99.105,99.065,99.085,1128299995.0
2009-03-09 16:29:00,99.085,99.11,99.085,99.1,613199999.0
2009-03-09 16:30:00,99.1,99.11,99.095,99.105,430200002.0
2009-03-09 16:31:00,99.095,99.095,99.085,99.095,522400000.0
2009-03-09 16:32:00,99.09,99.1,99.075,99.09,639299998.0
2009-03-09 16:33:00,99.09,99.09,99.07,99.07,369600000.0
2009-03-09 16:34:00,99.07,99.07,99.05,99.065,747300007.0
2009-03-09 16:35:00,99.065,99.075,99.05,99.055,668600000.0
2009-03-09 16:36:00,99.055,99.075,99.04,99.04,718899997.0
2009-03-09 16:37:00,99.04,99.04,99.01,99.015,700400003.0
2009-03-09 16:38:00,99.02,99.045,99.005,99.035,469400000.0
2009-03-09 16:39:00,99.045,99.045,99.015,99.04,481599999.0
2009-03-09 16:40:00,99.045,99.05,99.03,99.04,493799997.0
2009-03-09 16:41:00,99.05,99.05,99.02,99.03,770299999.0
2009-03-09 16:42:00,99.03,99.035,99.02,99.03,464200000.0
2009-03-09 16:43:00,99.025,99.045,99.025,99.03,313400000.0
2009-03-09 16:44:00,99.035,99.065,99.035,99.065,415200000.0
2009-03-09 16:45:00,99.065,99.075,99.04,99.05,565699998.0
2009-03-09 16:46:00,99.06,99.075,99.05,99.065,476500002.0
2009-03-09 16:47:00,99.065,99.065,99.025,99.03,580300000.0
2009-03-09 16:48:00,99.03,99.055,99.03,99.035,644099998.0
2009-03-09 16:49:00,99.03,99.04,99.015,99.015,290700001.0
2009-03-09 16:50:00,99.005,99.015,98.95,98.955,729900001.0
2009-03-09 16:51:00,98.955,98.97,98.93,98.94,512699999.0
2009-03-09 16:52:00,98.94,98.955,98.92,98.95,784000002.0
2009-03-09 16:53:00,98.95,98.97,98.925,98.93,894499999.0
2009-03-09 16:54:00,98.93,98.94,98.92,98.94,944800002.0
2009-03-09 16:55:00,98.935,98.94,98.92,98.925,469800001.0
2009-03-09 16:56:00,98.925,98.925,98.855,98.885,390500000.0
2009-03-09 16:57:00,98.885,98.905,98.86,98.86,664800001.0
2009-03-09 16:58:00,98.86,98.87,98.81,98.84,964200004.0
2009-03-09 16:59:00,98.83,98.885,98.83,98.88,824500002.0
2009-03-09 17:00:00,98.88,98.89,98.87,98.88,970200000.0
2009-03-09 17:01:00,98.89,98.9,98.865,98.875,646400001.0
2009-03-09 17:02:00,98.875,98.89,98.875,98.88,377699999.0
2009-03-09 17:03:00,98.88,98.895,98.865,98.875,633400000.0
2009-03-09 17:04:00,98.88,98.9,98.86,98.86,531300000.0
2009-03-09 17:05:00,98.865,98.865,98.84,98.85,729999997.0
2009-03-09 17:06:00,98.855,98.865,98.815,98.82,650200002.0
2009-03-09 17:07:00,98.825,98.825,98.685,98.7,638980000.0
2009-03-09 17:08:00,98.7,98.725,98.685,98.71,976500003.0
2009-03-09 17:09:00,98.715,98.78,98.715,98.77,712300001.0
2009-03-09 17:10:00,98.77,98.795,98.765,98.785,448700001.0
2009-03-09 17:11:00,98.785,98.805,98.785,98.8,467600005.0
2009-03-09 17:12:00,98.8,98.8,98.79,98.795,498699999.0
2009-03-09 17:13:00,98.795,98.82,98.79,98.805,471399999.0
2009-03-09 17:14:00,98.805,98.835,98.8,98.83,351999999.0
2009-03-09 17:15:00,98.83,98.855,98.825,98.825,379800002.0
2009-03-09 17:16:00,98.825,98.825,98.8,98.815,416799999.0
2009-03-09 17:17:00,98.815,98.825,98.8,98.815,248299999.0
2009-03-09 17:18:00,98.82,98.835,98.82,98.835,268599999.0
2009-03-09 17:19:00,98.835,98.835,98.805,98.805,191200000.0
2009-03-09 17:20:00,98.81,98.81,98.765,98.765,675499999.0
2009-03-09 17:21:00,98.765,98.835,98.745,98.83,638400001.0
2009-03-09 17:22:00,98.83,98.855,98.805,98.85,776100003.0
2009-03-09 17:23:00,98.85,98.855,98.815,98.825,655199997.0
2009-03-09 17:24:00,98.83,98.86,98.83,98.835,272600000.0
2009-03-09 17:25:00,98.84,98.88,98.835,98.875,456200000.0
2009-03-09 17:26:00,98.875,98.885,98.865,98.865,315600002.0
2009-03-09 17:27:00,98.865,98.87,98.84,98.86,662800001.0
2009-03-09 17:28:00,98.86,98.87,98.86,98.865,377200001.0
2009-03-09 17:29:00,98.87,98.88,98.85,98.85,702199998.0
2009-03-09 17:30:00,98.85,98.905,98.85,98.9,730300000.0
2009-03-09 17:31:00,98.905,98.905,98.825,98.835,678100002.0
2009-03-09 17:32:00,98.84,98.87,98.835,98.865,819300002.0
2009-03-09 17:33:00,98.865,98.94,98.865,98.935,721499998.0
2009-03-09 17:34:00,98.94,98.96,98.93,98.95,372400000.0
2009-03-09 17:35:00,98.955,98.995,98.95,98.95,624999999.0
2009-03-09 17:36:00,98.955,98.96,98.835,98.865,567400001.0
2009-03-09 17:37:00,98.87,98.87,98.84,98.845,520999999.0
2009-03-09 17:38:00,98.85,98.895,98.845,98.885,563000004.0
2009-03-09 17:39:00,98.885,98.92,98.85,98.855,679499997.0
2009-03-09 17:40:00,98.855,98.91,98.85,98.895,684300008.0
2009-03-09 17:41:00,98.895,98.92,98.88,98.92,511400001.0
2009-03-09 17:42:00,98.925,98.925,98.91,98.915,232700000.0
2009-03-09 17:43:00,98.915,98.915,98.865,98.895,456099995.0
2009-03-09 17:44:00,98.9,98.93,98.885,98.92,500600000.0
2009-03-09 17:45:00,98.92,98.93,98.91,98.925,257200000.0
2009-03-09 17:46:00,98.92,98.925,98.915,98.92,369800000.0
2009-03-09 17:47:00,98.92,98.92,98.875,98.915,563500001.0
2009-03-09 17:48:00,98.915,98.96,98.915,98.94,329600000.0
2009-03-09 17:49:00,98.94,98.95,98.9,98.92,697199999.0
2009-03-09 17:50:00,98.925,98.93,98.91,98.915,721600001.0
2009-03-09 17:51:00,98.915,98.935,98.91,98.925,561000000.0
2009-03-09 17:52:00,98.93,98.935,98.905,98.905,373300001.0
2009-03-09 17:53:00,98.905,98.905,98.855,98.87,549700002.0
2009-03-09 17:54:00,98.88,98.91,98.87,98.875,450400000.0
2009-03-09 17:55:00,98.88,98.91,98.87,98.87,663300002.0
2009-03-09 17:56:00,98.875,98.94,98.85,98.935,795099999.0
2009-03-09 17:57:00,98.925,98.925,98.895,98.895,399400000.0
2009-03-09 17:58:00,98.895,98.895,98.865,98.875,673399999.0
2009-03-09 17:59:00,98.87,98.895,98.85,98.87,801600002.0
2009-03-09 18:00:00,98.875,98.885,98.84,98.86,1077399994.0
2009-03-09 18:01:00,98.87,98.9,98.86,98.9,199400000.0
2009-03-09 18:02:00,98.91,98.935,98.91,98.93,351000000.0
2009-03-09 18:03:00,98.93,98.93,98.9,98.91,630000003.0
2009-03-09 18:04:00,98.91,98.94,98.91,98.92,373600000.0
2009-03-09 18:05:00,98.92,98.925,98.89,98.91,786599999.0
2009-03-09 18:06:00,98.91,98.91,98.855,98.87,349000001.0
2009-03-09 18:07:00,98.875,98.91,98.875,98.905,196400000.0
2009-03-09 18:08:00,98.9,98.9,98.875,98.885,307599999.0
2009-03-09 18:09:00,98.88,98.89,98.87,98.87,263400001.0
2009-03-09 18:10:00,98.87,98.88,98.85,98.865,346000000.0
2009-03-09 18:11:00,98.86,98.89,98.85,98.86,406900000.0
2009-03-09 18:12:00,98.865,98.885,98.865,98.885,357200001.0
2009-03-09 18:13:00,98.88,98.895,98.88,98.89,242999999.0
2009-03-09 18:14:00,98.89,98.93,98.89,98.89,422100000.0
2009-03-09 18:15:00,98.895,98.9,98.885,98.89,413100000.0
2009-03-09 18:16:00,98.89,98.89,98.855,98.885,430800002.0
2009-03-09 18:17:00,98.885,98.91,98.88,98.9,624800000.0
2009-03-09 18:18:00,98.905,98.905,98.865,98.88,362800000.0
2009-03-09 18:19:00,98.885,98.885,98.865,98.87,333600000.0
2009-03-09 18:20:00,98.875,98.885,98.865,98.88,504400003.0
2009-03-09 18:21:00,98.87,98.88,98.865,98.875,251800002.0
2009-03-09 18:22:00,98.88,98.885,98.87,98.875,303000001.0
2009-03-09 18:23:00,98.875,98.895,98.87,98.88,696000001.0
2009-03-09 18:24:00,98.875,98.9,98.875,98.89,495400004.0
2009-03-09 18:25:00,98.895,98.92,98.89,98.905,578400009.0
2009-03-09 18:26:00,98.91,98.925,98.9,98.905,255600000.0
2009-03-09 18:27:00,98.905,98.925,98.88,98.915,229200000.0
2009-03-09 18:28:00,98.915,98.94,98.905,98.935,268000000.0
2009-03-09 18:29:00,98.93,98.955,98.925,98.94,382900002.0
2009-03-09 18:30:00,98.935,98.97,98.935,98.965,508000000.0
2009-03-09 18:31:00,98.96,98.965,98.935,98.96,461800002.0
2009-03-09 18:32:00,98.95,99.01,98.95,99.005,590799999.0
2009-03-09 18:33:00,99.005,99.015,98.985,98.995,588600000.0
2009-03-09 18:34:00,98.995,99.0,98.985,98.99,461000001.0
2009-03-09 18:35:00,98.99,99.01,98.99,99.005,330200004.0
2009-03-09 18:36:00,99.005,99.015,98.99,99.005,555400002.0
2009-03-09 18:37:00,99.005,99.035,99.0,99.005,746100000.0
2009-03-09 18:38:00,98.995,99.005,98.975,99.0,623400000.0
2009-03-09 18:39:00,99.0,99.0,98.98,98.985,271000000.0
2009-03-09 18:40:00,98.985,98.99,98.94,98.945,613599999.0
2009-03-09 18:41:00,98.945,98.955,98.9,98.905,457000003.0
2009-03-09 18:42:00,98.91,98.98,98.91,98.98,783099997.0
2009-03-09 18:43:00,98.975,98.985,98.97,98.975,344799999.0
2009-03-09 18:44:00,98.975,98.975,98.965,98.965,357600004.0
2009-03-09 18:45:00,98.965,98.99,98.965,98.975,298299999.0
2009-03-09 18:46:00,98.975,98.985,98.975,98.98,145800001.0
2009-03-09 18:47:00,98.98,98.985,98.965,98.985,466000005.0
2009-03-09 18:48:00,98.985,98.99,98.95,98.965,345600002.0
2009-03-09 18:49:00,98.965,98.965,98.945,98.955,225499998.0
2009-03-09 18:50:00,98.955,98.955,98.94,98.955,371600000.0
2009-03-09 18:51:00,98.955,98.98,98.94,98.97,246800001.0
2009-03-09 18:52:00,98.97,98.97,98.965,98.965,131200000.0
2009-03-09 18:53:00,98.97,98.97,98.965,98.965,132600000.0
2009-03-09 18:54:00,98.965,98.97,98.945,98.945,163600000.0
2009-03-09 18:55:00,98.945,98.945,98.91,98.94,563599998.0
2009-03-09 18:56:00,98.945,99.02,98.94,99.015,595399998.0
2009-03-09 18:57:00,99.025,99.06,99.01,99.045,929399996.0
2009-03-09 18:58:00,99.045,99.05,99.02,99.025,344000000.0
2009-03-09 18:59:00,99.025,99.035,99.01,99.01,380400000.0
2009-03-09 19:00:00,98.99,98.995,98.93,98.935,388200000.0
2009-03-09 19:01:00,98.935,98.98,98.935,98.975,583800001.0
2009-03-09 19:02:00,98.975,99.005,98.975,98.985,443600002.0
2009-03-09 19:03:00,98.98,98.99,98.97,98.975,319600000.0
2009-03-09 19:04:00,98.975,98.98,98.955,98.965,236200000.0
2009-03-09 19:05:00,98.965,98.965,98.93,98.935,347999997.0
2009-03-09 19:06:00,98.935,98.955,98.925,98.95,412600004.0
2009-03-09 19:07:00,98.95,98.95,98.925,98.93,440300000.0
2009-03-09 19:08:00,98.93,98.935,98.925,98.925,316400001.0
2009-03-09 19:09:00,98.925,98.925,98.84,98.885,669200005.0
2009-03-09 19:10:00,98.885,98.885,98.87,98.875,476200006.0
2009-03-09 19:11:00,98.875,98.885,98.87,98.88,296599999.0
2009-03-09 19:12:00,98.885,98.885,98.86,98.865,544200004.0
2009-03-09 19:13:00,98.865,98.87,98.865,98.865,78400000.0
2009-03-09 19:14:00,98.865,98.865,98.84,98.855,226200001.0
2009-03-09 19:15:00,98.855,98.875,98.85,98.875,237800001.0
2009-03-09 19:16:00,98.875,98.92,98.875,98.905,973200005.0
2009-03-09 19:17:00,98.905,98.915,98.905,98.905,209200005.0
2009-03-09 19:18:00,98.905,98.935,98.905,98.915,247200003.0
2009-03-09 19:19:00,98.915,98.925,98.9,98.905,506100002.0
2009-03-09 19:20:00,98.905,98.93,98.905,98.915,206200000.0
2009-03-09 19:21:00,98.915,98.925,98.915,98.915,519000003.0
2009-03-09 19:22:00,98.915,98.915,98.885,98.9,446600000.0
2009-03-09 19:23:00,98.9,98.915,98.9,98.905,570200006.0
2009-03-09 19:24:00,98.905,98.905,98.88,98.885,768700001.0
2009-03-09 19:25:00,98.885,98.885,98.83,98.845,903800000.0
2009-03-09 19:26:00,98.845,98.875,98.825,98.825,639900005.0
2009-03-09 19:27:00,98.835,98.855,98.83,98.855,315400003.0
2009-03-09 19:28:00,98.85,98.865,98.85,98.865,126400000.0
2009-03-09 19:29:00,98.865,98.87,98.865,98.87,226800001.0
2009-03-09 19:30:00,98.865,98.875,98.835,98.835,263000000.0
2009-03-09 19:31:00,98.83,98.865,98.825,98.865,553200019.0
2009-03-09 19:32:00,98.865,98.87,98.85,98.855,485400017.0
2009-03-09 19:33:00,98.855,98.865,98.85,98.85,246600006.0
2009-03-09 19:34:00,98.85,98.89,98.85,98.88,467800003.0
2009-03-09 19:35:00,98.88,98.88,98.875,98.88,214400000.0
2009-03-09 19:36:00,98.88,98.895,98.875,98.88,435000002.0
2009-03-09 19:37:00,98.88,98.885,98.875,98.885,347400000.0
2009-03-09 19:38:00,98.89,98.89,98.86,98.86,153600000.0
2009-03-09 19:39:00,98.855,98.86,98.825,98.84,317000001.0
2009-03-09 19:40:00,98.84,98.855,98.825,98.855,285600003.0
2009-03-09 19:41:00,98.855,98.88,98.855,98.865,282800001.0
2009-03-09 19:42:00,98.865,98.9,98.865,98.875,357400000.0
2009-03-09 19:43:00,98.87,98.89,98.87,98.88,313000001.0
2009-03-09 19:44:00,98.875,98.875,98.84,98.85,670000000.0
2009-03-09 19:45:00,98.85,98.855,98.835,98.855,250800004.0
2009-03-09 19:46:00,98.86,98.87,98.825,98.865,439200003.0
2009-03-09 19:47:00,98.865,98.88,98.85,98.875,225600000.0
2009-03-09 19:48:00,98.875,98.885,98.875,98.885,158999999.0
2009-03-09 19:49:00,98.88,98.9,98.88,98.895,285599998.0
2009-03-09 19:50:00,98.885,98.9,98.88,98.895,521399991.0
2009-03-09 19:51:00,98.885,98.885,98.885,98.885,153200004.0
2009-03-09 19:52:00,98.885,98.89,98.885,98.885,177400004.0
2009-03-09 19:53:00,98.88,98.88,98.84,98.855,348999999.0
2009-03-09 19:54:00,98.865,98.865,98.845,98.845,159400000.0
2009-03-09 19:55:00,98.845,98.855,98.825,98.84,397600001.0
2009-03-09 19:56:00,98.84,98.875,98.835,98.865,563400004.0
2009-03-09 19:57:00,98.865,98.865,98.83,98.855,391399999.0
2009-03-09 19:58:00,98.855,98.89,98.855,98.885,599199998.0
2009-03-09 19:59:00,98.88,98.89,98.785,98.79,828400004.0
2009-03-09 20:00:00,98.79,98.84,98.79,98.825,455000003.0
2009-03-09 20:01:00,98.825,98.86,98.82,98.835,426999998.0
2009-03-09 20:02:00,98.835,98.85,98.825,98.835,384800003.0
2009-03-09 20:03:00,98.83,98.85,98.82,98.85,164600000.0
2009-03-09 20:04:00,98.85,98.87,98.84,98.87,248200000.0
2009-03-09 20:05:00,98.87,98.87,98.855,98.865,285800000.0
2009-03-09 20:06:00,98.88,98.89,98.845,98.845,366600005.0
2009-03-09 20:07:00,98.845,98.855,98.845,98.845,98800000.0
2009-03-09 20:08:00,98.845,98.845,98.825,98.825,355800000.0
2009-03-09 20:09:00,98.825,98.86,98.825,98.845,484200004.0
2009-03-09 20:10:00,98.85,98.855,98.84,98.845,626700010.0
2009-03-09 20:11:00,98.845,98.855,98.845,98.855,161800000.0
2009-03-09 20:12:00,98.86,98.86,98.805,98.815,373400003.0
2009-03-09 20:13:00,98.815,98.875,98.815,98.86,492999998.0
2009-03-09 20:14:00,98.865,98.875,98.845,98.865,257000000.0
2009-03-09 20:15:00,98.865,98.87,98.845,98.87,233600000.0
2009-03-09 20:16:00,98.87,98.87,98.855,98.865,218800001.0
2009-03-09 20:17:00,98.865,98.89,98.86,98.875,270600000.0
2009-03-09 20:18:00,98.86,98.905,98.86,98.9,501299998.0
2009-03-09 20:19:00,98.905,98.915,98.875,98.9,579300001.0
2009-03-09 20:20:00,98.9,98.91,98.88,98.88,171900000.0
2009-03-09 20:21:00,98.88,98.89,98.87,98.875,303200000.0
2009-03-09 20:22:00,98.875,98.895,98.865,98.885,545599999.0
2009-03-09 20:23:00,98.885,98.885,98.875,98.88,164800001.0
2009-03-09 20:24:00,98.88,98.88,98.83,98.83,708599997.0
2009-03-09 20:25:00,98.83,98.83,98.815,98.82,417199996.0
2009-03-09 20:26:00,98.815,98.84,98.815,98.835,402799993.0
2009-03-09 20:27:00,98.835,98.835,98.825,98.83,214700000.0
2009-03-09 20:28:00,98.83,98.84,98.82,98.82,83200000.0
2009-03-09 20:29:00,98.82,98.845,98.805,98.845,135000000.0
2009-03-09 20:30:00,98.85,98.865,98.8,98.8,195400000.0
2009-03-09 20:31:00,98.805,98.82,98.795,98.8,188399999.0
2009-03-09 20:32:00,98.8,98.8,98.795,98.795,186200000.0
2009-03-09 20:33:00,98.795,98.795,98.795,98.795,346400000.0
2009-03-09 20:34:00,98.795,98.805,98.785,98.79,160900000.0
2009-03-09 20:35:00,98.79,98.79,98.745,98.79,471700000.0
2009-03-09 20:36:00,98.77,98.79,98.745,98.79,309000001.0
2009-03-09 20:37:00,98.79,98.79,98.77,98.77,197900000.0
2009-03-09 20:38:00,98.77,98.785,98.755,98.755,233416897.0
2009-03-09 20:39:00,98.755,98.765,98.745,98.745,580000000.0
2009-03-09 20:40:00,98.745,98.75,98.695,98.72,546500000.0
2009-03-09 20:41:00,98.72,98.76,98.72,98.76,325399997.0
2009-03-09 20:42:00,98.76,98.81,98.755,98.785,320400000.0
2009-03-09 20:43:00,98.785,98.84,98.785,98.815,179100000.0
2009-03-09 20:44:00,98.815,98.84,98.81,98.83,323400000.0
2009-03-09 20:45:00,98.835,98.85,98.825,98.825,172800000.0
2009-03-09 20:46:00,98.825,98.825,98.815,98.82,484000000.0
2009-03-09 20:47:00,98.82,98.835,98.815,98.82,444600000.0
2009-03-09 20:48:00,98.82,98.82,98.81,98.815,283599999.0
2009-03-09 20:49:00,98.815,98.83,98.815,98.815,305000000.0
2009-03-09 20:50:00,98.83,98.835,98.815,98.815,156600000.0
2009-03-09 20:51:00,98.82,98.835,98.82,98.835,220300000.0
2009-03-09 20:52:00,98.825,98.835,98.82,98.825,282200000.0
2009-03-09 20:53:00,98.825,98.84,98.825,98.83,253400000.0
2009-03-09 20:54:00,98.83,98.835,98.815,98.825,214600000.0
2009-03-09 20:55:00,98.825,98.825,98.825,98.825,264000000.0
2009-03-09 20:56:00,98.825,98.835,98.825,98.835,160000000.0
2009-03-09 20:57:00,98.835,98.835,98.81,98.81,407100000.0
2009-03-09 20:58:00,98.815,98.835,98.805,98.81,399799999.0
2009-03-09 20:59:00,98.795,98.81,98.785,98.795,308200001.0
2009-03-09 21:00:00,98.8,98.835,98.8,98.83,166600000.0
2009-03-09 21:01:00,98.83,98.84,98.83,98.84,59400000.0
2009-03-09 21:02:00,98.84,98.84,98.83,98.835,39200000.0
2009-03-09 21:03:00,98.835,98.84,98.82,98.825,121500000.0
2009-03-09 21:04:00,98.825,98.83,98.825,98.83,86400000.0
2009-03-09 21:05:00,98.83,98.83,98.805,98.805,208600000.0
2009-03-09 21:06:00,98.805,98.805,98.805,98.805,43200000.0
2009-03-09 21:07:00,98.805,98.805,98.805,98.805,241600000.0
2009-03-09 21:08:00,98.8,98.855,98.8,98.825,218400001.0
2009-03-09 21:09:00,98.825,98.83,98.805,98.81,305800006.0
2009-03-09 21:10:00,98.81,98.81,98.78,98.79,185000000.0
2009-03-09 21:11:00,98.78,98.79,98.725,98.73,394400002.0
2009-03-09 21:12:00,98.735,98.785,98.73,98.755,570899999.0
2009-03-09 21:13:00,98.765,98.795,98.765,98.795,221200000.0
2009-03-09 21:14:00,98.795,98.795,98.755,98.785,483600000.0
2009-03-09 21:15:00,98.795,98.795,98.755,98.755,369600000.0
2009-03-09 21:16:00,98.77,98.78,98.705,98.715,291000000.0
2009-03-09 21:17:00,98.715,98.765,98.715,98.765,357200000.0
2009-03-09 21:18:00,98.765,98.765,98.74,98.74,359400001.0
2009-03-09 21:19:00,98.735,98.75,98.73,98.74,283200007.0
2009-03-09 21:20:00,98.745,98.785,98.725,98.755,549500003.0
2009-03-09 21:21:00,98.755,98.77,98.735,98.735,566600015.0
2009-03-09 21:22:00,98.735,98.755,98.73,98.735,570000019.0
2009-03-09 21:23:00,98.745,98.75,98.735,98.735,297600008.0
2009-03-09 21:24:00,98.735,98.735,98.725,98.735,472600020.0
2009-03-09 21:25:00,98.74,98.765,98.735,98.76,347600000.0
2009-03-09 21:26:00,98.755,98.77,98.735,98.755,380400003.0
2009-03-09 21:27:00,98.755,98.79,98.75,98.79,406300002.0
2009-03-09 21:28:00,98.785,98.79,98.75,98.76,437700004.0
2009-03-09 21:29:00,98.755,98.765,98.755,98.76,172600000.0
2009-03-09 21:30:00,98.76,98.76,98.755,98.76,83100000.0
2009-03-09 21:31:00,98.76,98.78,98.755,98.77,309200005.0
2009-03-09 21:32:00,98.785,98.79,98.755,98.765,297600005.0
2009-03-09 21:33:00,98.765,98.795,98.765,98.795,296200011.0
2009-03-09 21:34:00,98.795,98.795,98.79,98.795,211200000.0
2009-03-09 21:35:00,98.805,98.82,98.805,98.81,287800001.0
2009-03-09 21:36:00,98.81,98.87,98.81,98.845,668900004.0
2009-03-09 21:37:00,98.84,98.845,98.82,98.825,494400000.0
2009-03-09 21:38:00,98.825,98.835,98.77,98.795,318000009.0
2009-03-09 21:39:00,98.795,98.815,98.78,98.8,441000007.0
2009-03-09 21:40:00,98.81,98.84,98.8,98.84,411200004.0
2009-03-09 21:41:00,98.84,98.845,98.78,98.795,697500001.0
2009-03-09 21:42:00,98.795,98.845,98.795,98.81,281700000.0
2009-03-09 21:43:00,98.81,98.83,98.805,98.805,324800000.0
2009-03-09 21:44:00,98.805,98.86,98.795,98.825,861200015.0
2009-03-09 21:45:00,98.825,98.825,98.815,98.82,141000000.0
2009-03-09 21:46:00,98.825,98.865,98.825,98.855,643200003.0
2009-03-09 21:47:00,98.855,98.87,98.84,98.855,376800001.0
2009-03-09 21:48:00,98.855,98.855,98.855,98.855,222600000.0
2009-03-09 21:49:00,98.855,98.855,98.84,98.845,113199999.0
2009-03-09 21:50:00,98.85,98.865,98.825,98.835,125800000.0
2009-03-09 21:51:00,98.835,98.86,98.835,98.86,184800000.0
2009-03-09 21:52:00,98.86,98.865,98.855,98.865,159200000.0
2009-03-09 21:53:00,98.865,98.87,98.86,98.87,71599999.0
2009-03-09 21:54:00,98.865,98.865,98.86,98.86,27200000.0
2009-03-09 21:55:00,98.86,98.87,98.855,98.855,480799997.0
2009-03-09 21:56:00,98.86,98.87,98.855,98.855,529999994.0
2009-03-09 21:57:00,98.855,98.855,98.845,98.845,450399997.0
2009-03-09 21:58:00,98.85,98.85,98.825,98.83,578499996.0
2009-03-09 21:59:00,98.83,98.86,98.83,98.84,125000000.0
2009-03-09 22:00:00,98.84,98.855,98.84,98.845,193600000.0
2009-03-09 22:01:00,98.845,98.845,98.835,98.84,117200000.0
2009-03-09 22:02:00,98.84,98.85,98.83,98.835,233400000.0
2009-03-09 22:03:00,98.835,98.84,98.83,98.83,60400000.0
2009-03-09 22:04:00,98.825,98.845,98.825,98.845,89000000.0
2009-03-09 22:05:00,98.84,98.845,98.835,98.835,162300000.0
2009-03-09 22:06:00,98.835,98.84,98.83,98.83,102400000.0
2009-03-09 22:07:00,98.83,98.83,98.825,98.825,427999998.0
2009-03-09 22:08:00,98.825,98.825,98.77,98.79,92200000.0
2009-03-09 22:09:00,98.795,98.795,98.785,98.785,113600000.0
2009-03-09 22:10:00,98.785,98.795,98.785,98.79,68400001.0
2009-03-09 22:11:00,98.795,98.8,98.795,98.795,186800000.0
2009-03-09 22:12:00,98.8,98.81,98.785,98.81,220900000.0
2009-03-09 22:13:00,98.81,98.81,98.8,98.8,70600000.0
2009-03-09 22:14:00,98.8,98.835,98.8,98.83,244000000.0
2009-03-09 22:15:00,98.835,98.84,98.83,98.84,141400000.0
2009-03-09 22:16:00,98.84,98.845,98.825,98.83,99200000.0
2009-03-09 22:17:00,98.83,98.83,98.79,98.79,125800000.0
2009-03-09 22:18:00,98.795,98.815,98.795,98.8,64400000.0
2009-03-09 22:19:00,98.8,98.805,98.79,98.805,257400000.0
2009-03-09 22:20:00,98.805,98.81,98.795,98.8,151600000.0
2009-03-09 22:21:00,98.8,98.805,98.765,98.765,173500000.0
2009-03-09 22:22:00,98.765,98.79,98.765,98.79,178199999.0
2009-03-09 22:23:00,98.79,98.795,98.785,98.79,147000000.0
2009-03-09 22:24:00,98.79,98.795,98.785,98.795,172600002.0
2009-03-09 22:25:00,98.8,98.8,98.79,98.795,158600000.0
2009-03-09 22:26:00,98.795,98.81,98.795,98.795,125600004.0
2009-03-09 22:27:00,98.795,98.8,98.795,98.795,76200000.0
2009-03-09 22:28:00,98.795,98.805,98.785,98.795,185100000.0
2009-03-09 22:29:00,98.795,98.795,98.745,98.75,355400001.0
2009-03-09 22:30:00,98.75,98.765,98.745,98.745,87700000.0
2009-03-09 22:31:00,98.745,98.77,98.725,98.73,546800002.0
2009-03-09 22:32:00,98.735,98.745,98.73,98.745,265200001.0
2009-03-09 22:33:00,98.745,98.765,98.74,98.755,144600000.0
2009-03-09 22:34:00,98.75,98.75,98.74,98.75,248800000.0
2009-03-09 22:35:00,98.75,98.755,98.725,98.735,580600012.0
2009-03-09 22:36:00,98.735,98.735,98.705,98.71,273400003.0
2009-03-09 22:37:00,98.705,98.74,98.67,98.73,1109000004.0
2009-03-09 22:38:00,98.725,98.835,98.71,98.835,443500000.0
2009-03-09 22:39:00,98.83,98.83,98.785,98.785,244200000.0
2009-03-09 22:40:00,98.785,98.8,98.74,98.74,368600000.0
2009-03-09 22:41:00,98.745,98.8,98.745,98.775,357200000.0
2009-03-09 22:42:00,98.775,98.775,98.755,98.77,152300001.0
2009-03-09 22:43:00,98.77,98.785,98.765,98.785,116200000.0
2009-03-09 22:44:00,98.775,98.79,98.75,98.77,537700002.0
2009-03-09 22:45:00,98.78,98.8,98.765,98.78,286599998.0
2009-03-09 22:46:00,98.785,98.795,98.775,98.775,297400000.0
2009-03-09 22:47:00,98.775,98.775,98.76,98.76,183000005.0
2009-03-09 22:48:00,98.76,98.77,98.755,98.765,298600001.0
2009-03-09 22:49:00,98.775,98.8,98.77,98.785,327200000.0
2009-03-09 22:50:00,98.795,98.865,98.775,98.84,593700002.0
2009-03-09 22:51:00,98.865,98.875,98.785,98.835,211000000.0
2009-03-09 22:52:00,98.84,98.845,98.815,98.815,77600000.0
2009-03-09 22:53:00,98.8,98.825,98.775,98.815,151000000.0
2009-03-09 22:54:00,98.82,98.83,98.82,98.83,41600000.0
2009-03-09 22:55:00,98.83,98.83,98.8,98.82,85200000.0
2009-03-09 22:56:00,98.825,98.83,98.825,98.83,51200000.0
2009-03-09 22:57:00,98.83,98.83,98.795,98.83,127200000.0
2009-03-09 22:58:00,98.815,98.835,98.805,98.835,147600000.0
2009-03-09 22:59:00,98.83,98.845,98.83,98.835,52800000.0
2009-03-09 23:00:00,98.835,98.86,98.82,98.86,86800000.0
2009-03-09 23:01:00,98.86,98.86,98.84,98.84,48000000.0
2009-03-09 23:02:00,98.855,98.855,98.77,98.84,197000000.0
2009-03-09 23:03:00,98.845,98.845,98.84,98.84,9600000.0
2009-03-09 23:04:00,98.845,98.89,98.84,98.89,61200000.0
2009-03-09 23:05:00,98.89,98.91,98.87,98.885,149500000.0
2009-03-09 23:06:00,98.9,98.9,98.87,98.89,115500000.0
2009-03-09 23:07:00,98.89,98.9,98.885,98.9,22400000.0
2009-03-09 23:08:00,98.9,98.9,98.885,98.9,19000000.0
2009-03-09 23:09:00,98.9,98.9,98.895,98.9,8400000.0
2009-03-09 23:10:00,98.895,98.895,98.895,98.895,6800000.0
2009-03-09 23:11:00,98.89,98.9,98.89,98.9,16800000.0
2009-03-09 23:12:00,98.9,98.9,98.835,98.88,147200000.0
2009-03-09 23:13:00,98.865,98.89,98.835,98.87,295600002.0
2009-03-09 23:14:00,98.87,98.87,98.82,98.82,251600000.0
2009-03-09 23:15:00,98.83,98.885,98.83,98.87,120400000.0
2009-03-09 23:16:00,98.87,98.885,98.855,98.855,63700000.0
2009-03-09 23:17:00,98.845,98.845,98.755,98.815,68000001.0
2009-03-09 23:18:00,98.815,98.815,98.815,98.815,14600000.0
2009-03-09 23:19:00,98.791,98.796,98.786,98.791,15200000.0
2009-03-09 23:20:00,98.825,98.825,98.825,98.825,15200000.0
2009-03-09 23:21:00,98.825,98.825,98.79,98.81,142000000.0
2009-03-09 23:22:00,98.805,98.805,98.71,98.79,64000000.0
2009-03-09 23:23:00,98.805,98.83,98.79,98.79,25000000.0
2009-03-09 23:24:00,98.8,98.81,98.795,98.81,92200001.0
2009-03-09 23:25:00,98.805,98.805,98.805,98.805,14600000.0
2009-03-09 23:26:00,98.805,98.81,98.805,98.81,17800001.0
2009-03-09 23:27:00,98.805,98.81,98.805,98.81,38000000.0
2009-03-09 23:28:00,98.805,98.81,98.805,98.81,16200000.0
2009-03-09 23:29:00,98.805,98.81,98.805,98.805,41400000.0
2009-03-09 23:30:00,98.805,98.805,98.805,98.805,9600000.0
2009-03-09 23:31:00,98.821,98.865,98.816,98.841,116600000.0
2009-03-09 23:32:00,98.805,98.82,98.805,98.81,116600000.0
2009-03-09 23:33:00,98.815,98.815,98.815,98.815,60400000.0
2009-03-09 23:34:00,98.81,98.82,98.81,98.82,86200000.0
2009-03-09 23:35:00,98.82,98.83,98.82,98.82,48000000.0
2009-03-09 23:36:00,98.82,98.82,98.82,98.82,22400000.0
2009-03-09 23:37:00,98.82,98.835,98.82,98.83,43200000.0
2009-03-09 23:38:00,98.83,98.85,98.83,98.85,9600000.0
2009-03-09 23:39:00,98.85,98.855,98.84,98.855,54000000.0
2009-03-09 23:40:00,98.84,98.865,98.84,98.85,127800000.0
2009-03-09 23:41:00,98.85,98.85,98.83,98.84,108600000.0
2009-03-09 23:42:00,98.845,98.845,98.835,98.835,66400000.0
2009-03-09 23:43:00,98.835,98.84,98.835,98.835,25600000.0
2009-03-09 23:44:00,98.871,98.871,98.871,98.871,205000001.0
2009-03-09 23:45:00,98.835,98.84,98.8,98.8,205000001.0
2009-03-09 23:46:00,98.815,98.815,98.79,98.805,31000000.0
2009-03-09 23:47:00,98.8,98.8,98.8,98.8,1600000.0
2009-03-09 23:48:00,98.8,98.8,98.795,98.795,3200000.0
2009-03-09 23:49:00,98.785,98.795,98.785,98.79,31800000.0
2009-03-09 23:50:00,98.79,98.795,98.79,98.79,18800000.0
2009-03-09 23:51:00,98.79,98.795,98.79,98.79,23000000.0
2009-03-09 23:52:00,98.79,98.795,98.765,98.785,174200000.0
2009-03-09 23:53:00,98.785,98.8,98.78,98.785,111400000.0
2009-03-09 23:54:00,98.785,98.79,98.78,98.785,75400002.0
2009-03-09 23:55:00,98.785,98.79,98.78,98.785,209800001.0
2009-03-09 23:56:00,98.78,98.78,98.77,98.775,70600001.0
2009-03-09 23:57:00,98.78,98.78,98.78,98.78,1600000.0
2009-03-09 23:58:00,98.785,98.785,98.775,98.78,89200000.0
2009-03-09 23:59:00,98.78,98.785,98.775,98.785,64000000.0
2009-03-10 00:00:00,98.785,98.79,98.77,98.78,55800000.0
2009-03-10 00:01:00,98.785,98.785,98.78,98.78,36400000.0
2009-03-10 00:02:00,98.78,98.785,98.78,98.78,36400000.0
2009-03-10 00:03:00,98.795,98.805,98.78,98.785,22400000.0
2009-03-10 00:04:00,98.78,98.785,98.78,98.785,19200000.0
2009-03-10 00:05:00,98.78,98.78,98.77,98.775,38400000.0
2009-03-10 00:06:00,98.77,98.775,98.765,98.775,40200000.0
2009-03-10 00:07:00,98.78,98.78,98.76,98.78,52700000.0
2009-03-10 00:08:00,98.76,98.775,98.755,98.765,31900000.0
2009-03-10 00:09:00,98.77,98.775,98.765,98.775,35200000.0
2009-03-10 00:10:00,98.765,98.775,98.765,98.775,42400000.0
2009-03-10 00:11:00,98.78,98.79,98.775,98.775,14400000.0
2009-03-10 00:12:00,98.77,98.785,98.77,98.785,61400000.0
2009-03-10 00:13:00,98.785,98.795,98.775,98.78,56400000.0
2009-03-10 00:14:00,98.78,98.8,98.78,98.785,152600000.0
2009-03-10 00:15:00,98.785,98.8,98.775,98.795,114000000.0
2009-03-10 00:16:00,98.795,98.795,98.79,98.795,25600000.0
2009-03-10 00:17:00,98.785,98.8,98.785,98.79,61800000.0
2009-03-10 00:18:00,98.79,98.795,98.78,98.785,56600000.0
2009-03-10 00:19:00,98.79,98.805,98.79,98.805,61600000.0
2009-03-10 00:20:00,98.805,98.825,98.8,98.825,100200000.0
2009-03-10 00:21:00,98.825,98.825,98.805,98.815,94800000.0
2009-03-10 00:22:00,98.815,98.825,98.81,98.82,27200000.0
2009-03-10 00:23:00,98.825,98.845,98.82,98.83,131400000.0
2009-03-10 00:24:00,98.835,98.85,98.835,98.85,339400000.0
2009-03-10 00:25:00,98.845,98.85,98.84,98.845,78200000.0
2009-03-10 00:26:00,98.85,98.85,98.84,98.845,50000000.0
2009-03-10 00:27:00,98.84,98.865,98.84,98.845,105000000.0
2009-03-10 00:28:00,98.845,98.845,98.835,98.845,17700000.0
2009-03-10 00:29:00,98.835,98.855,98.825,98.845,121400000.0
2009-03-10 00:30:00,98.825,98.84,98.78,98.835,200700000.0
2009-03-10 00:31:00,98.825,98.86,98.825,98.85,203200000.0
2009-03-10 00:32:00,98.845,98.865,98.845,98.865,28800000.0
2009-03-10 00:33:00,98.865,98.88,98.855,98.865,61000000.0
2009-03-10 00:34:00,98.865,98.88,98.855,98.855,12700000.0
2009-03-10 00:35:00,98.865,98.88,98.855,98.855,19600000.0
2009-03-10 00:36:00,98.86,98.86,98.845,98.85,73400000.0
2009-03-10 00:37:00,98.855,98.86,98.855,98.86,4800000.0
2009-03-10 00:38:00,98.855,98.88,98.855,98.87,86400000.0
2009-03-10 00:39:00,98.875,98.875,98.865,98.87,69800000.0
2009-03-10 00:40:00,98.88,98.88,98.86,98.865,62400000.0
2009-03-10 00:41:00,98.865,98.87,98.86,98.86,19800000.0
2009-03-10 00:42:00,98.86,98.87,98.86,98.865,36400000.0
2009-03-10 00:43:00,98.865,98.88,98.865,98.87,43000000.0
2009-03-10 00:44:00,98.875,98.88,98.875,98.88,8000000.0
2009-03-10 00:45:00,98.875,98.885,98.875,98.885,21200000.0
2009-03-10 00:46:00,98.88,98.88,98.88,98.88,4800000.0
2009-03-10 00:47:00,98.88,98.88,98.88,98.88,4800000.0
2009-03-10 00:48:00,98.875,98.91,98.875,98.905,58200000.0
2009-03-10 00:49:00,98.9,98.91,98.88,98.895,38000000.0
2009-03-10 00:50:00,98.895,98.9,98.895,98.895,12600000.0
2009-03-10 00:51:00,98.9,98.92,98.89,98.9,42600000.0
2009-03-10 00:52:00,98.9,98.905,98.9,98.9,18400000.0
2009-03-10 00:53:00,98.9,98.905,98.9,98.905,9600000.0
2009-03-10 00:54:00,98.9,98.91,98.9,98.905,16000000.0
2009-03-10 00:55:00,98.91,98.91,98.91,98.91,1600000.0
2009-03-10 00:56:00,98.91,98.93,98.895,98.925,54400000.0
2009-03-10 00:57:00,98.925,98.97,98.925,98.965,121200000.0
2009-03-10 00:58:00,98.97,98.97,98.935,98.935,73400000.0
2009-03-10 00:59:00,98.94,98.94,98.93,98.935,26600000.0
2009-03-10 01:00:00,98.935,98.97,98.93,98.94,32200000.0
2009-03-10 01:01:00,98.94,99.025,98.94,99.025,208900000.0
2009-03-10 01:02:00,99.025,99.04,98.995,99.0,272300000.0
2009-03-10 01:03:00,98.995,99.05,98.995,99.02,591100001.0
2009-03-10 01:04:00,99.02,99.11,99.02,99.045,330200000.0
2009-03-10 01:05:00,99.06,99.06,99.015,99.03,204099999.0
2009-03-10 01:06:00,99.025,99.035,99.02,99.03,117600000.0
2009-03-10 01:07:00,99.035,99.045,99.02,99.03,140250000.0
2009-03-10 01:08:00,99.03,99.045,99.03,99.045,169600000.0
2009-03-10 01:09:00,99.035,99.045,99.03,99.045,67400000.0
2009-03-10 01:10:00,99.05,99.1,99.045,99.1,310000001.0
2009-03-10 01:11:00,99.1,99.1,99.075,99.085,252400000.0
2009-03-10 01:12:00,99.09,99.1,99.06,99.08,123600000.0
2009-03-10 01:13:00,99.075,99.085,99.065,99.085,330700000.0
2009-03-10 01:14:00,99.085,99.09,99.075,99.08,177800000.0
2009-03-10 01:15:00,99.085,99.085,99.06,99.06,83600000.0
2009-03-10 01:16:00,99.065,99.065,98.995,99.005,287350000.0
2009-03-10 01:17:00,99.005,99.015,98.985,99.005,383300000.0
2009-03-10 01:18:00,99.005,99.015,99.0,99.015,77000000.0
2009-03-10 01:19:00,99.035,99.035,99.025,99.035,89800000.0
2009-03-10 01:20:00,99.05,99.05,99.025,99.025,58200000.0
2009-03-10 01:21:00,99.025,99.045,99.025,99.03,42600000.0
2009-03-10 01:22:00,99.025,99.035,99.005,99.02,373400000.0
2009-03-10 01:23:00,99.025,99.035,99.01,99.015,289800000.0
2009-03-10 01:24:00,99.015,99.015,99.0,99.005,218800000.0
2009-03-10 01:25:00,98.995,99.005,98.975,98.985,277500000.0
2009-03-10 01:26:00,98.975,98.985,98.945,98.975,369099998.0
2009-03-10 01:27:00,98.975,99.005,98.975,99.005,317600000.0
2009-03-10 01:28:00,99.005,99.01,99.0,99.0,85800000.0
2009-03-10 01:29:00,99.0,99.0,98.99,99.0,42400000.0
2009-03-10 01:30:00,99.0,99.02,98.985,99.01,304000000.0
2009-03-10 01:31:00,99.015,99.05,99.015,99.035,170400000.0
2009-03-10 01:32:00,99.035,99.035,99.015,99.035,62850000.0
2009-03-10 01:33:00,99.025,99.03,99.01,99.01,39900000.0
2009-03-10 01:34:00,99.005,99.005,98.995,98.995,40800000.0
2009-03-10 01:35:00,98.995,98.995,98.955,98.96,125400000.0
2009-03-10 01:36:00,98.965,98.965,98.945,98.945,144400000.0
2009-03-10 01:37:00,98.945,98.945,98.93,98.94,164800000.0
2009-03-10 01:38:00,98.95,98.955,98.935,98.935,45200000.0
2009-03-10 01:39:00,98.945,98.95,98.935,98.935,62600000.0
2009-03-10 01:40:00,98.935,98.935,98.935,98.935,33600000.0
2009-03-10 01:41:00,98.935,98.935,98.92,98.935,153600000.0
2009-03-10 01:42:00,98.935,98.96,98.935,98.945,230400000.0
2009-03-10 01:43:00,98.945,98.96,98.94,98.94,85600000.0
2009-03-10 01:44:00,98.94,98.95,98.925,98.93,236400000.0
2009-03-10 01:45:00,98.935,98.95,98.93,98.935,149800000.0
2009-03-10 01:46:00,98.935,98.935,98.91,98.915,113400000.0
2009-03-10 01:47:00,98.915,98.915,98.915,98.915,8000000.0
2009-03-10 01:48:00,98.915,98.915,98.9,98.915,100000000.0
2009-03-10 01:49:00,98.915,98.915,98.9,98.91,82200000.0
2009-03-10 01:50:00,98.915,98.915,98.9,98.9,178200000.0
2009-03-10 01:51:00,98.9,98.905,98.89,98.895,200000000.0
2009-03-10 01:52:00,98.9,98.9,98.875,98.885,263400000.0
2009-03-10 01:53:00,98.885,98.905,98.885,98.9,162800000.0
2009-03-10 01:54:00,98.89,98.905,98.89,98.905,32000000.0
2009-03-10 01:55:00,98.905,98.92,98.905,98.92,37200000.0
2009-03-10 01:56:00,98.92,98.96,98.92,98.955,144000000.0
2009-03-10 01:57:00,98.96,98.96,98.94,98.95,71600000.0
2009-03-10 01:58:00,98.95,98.955,98.945,98.945,113600000.0
2009-03-10 01:59:00,98.945,98.945,98.935,98.94,76800000.0
2009-03-10 02:00:00,98.935,98.955,98.93,98.935,287600000.0
2009-03-10 02:01:00,98.95,98.97,98.94,98.94,362600000.0
2009-03-10 02:02:00,98.94,98.955,98.935,98.945,179800000.0
2009-03-10 02:03:00,98.945,98.945,98.935,98.935,115200000.0
2009-03-10 02:04:00,98.935,98.94,98.92,98.94,91600000.0
2009-03-10 02:05:00,98.94,98.945,98.935,98.94,157600000.0
2009-03-10 02:06:00,98.94,98.95,98.94,98.945,159200000.0
2009-03-10 02:07:00,98.945,98.97,98.94,98.965,105200000.0
2009-03-10 02:08:00,98.96,98.96,98.885,98.915,293400001.0
2009-03-10 02:09:00,98.925,98.95,98.92,98.95,214200000.0
2009-03-10 02:10:00,98.95,98.975,98.95,98.965,190200000.0
2009-03-10 02:11:00,98.975,98.975,98.96,98.96,37000000.0
2009-03-10 02:12:00,98.96,98.965,98.9,98.91,236600000.0
2009-03-10 02:13:00,98.91,98.91,98.885,98.9,136400000.0
2009-03-10 02:14:00,98.895,98.9,98.82,98.86,244400000.0
2009-03-10 02:15:00,98.87,98.88,98.855,98.88,196200000.0
2009-03-10 02:16:00,98.88,98.88,98.87,98.88,158600000.0
2009-03-10 02:17:00,98.885,98.9,98.88,98.885,189400000.0
2009-03-10 02:18:00,98.885,98.89,98.855,98.885,382200000.0
2009-03-10 02:19:00,98.885,98.91,98.885,98.895,165200000.0
2009-03-10 02:20:00,98.91,98.91,98.89,98.9,325600000.0
2009-03-10 02:21:00,98.9,98.91,98.88,98.9,330200000.0
2009-03-10 02:22:00,98.905,98.935,98.905,98.935,91800000.0
2009-03-10 02:23:00,98.935,98.97,98.915,98.965,582900001.0
2009-03-10 02:24:00,98.965,98.975,98.945,98.945,106800000.0
2009-03-10 02:25:00,98.955,99.015,98.955,98.99,608400000.0
2009-03-10 02:26:00,98.995,98.995,98.98,98.985,463000000.0
2009-03-10 02:27:00,98.985,99.05,98.985,99.015,684200003.0
2009-03-10 02:28:00,99.02,99.05,99.015,99.05,505999998.0
2009-03-10 02:29:00,99.05,99.055,99.03,99.045,378900000.0
2009-03-10 02:30:00,99.04,99.05,99.025,99.025,383800002.0
2009-03-10 02:31:00,99.02,99.025,98.98,99.0,919400003.0
2009-03-10 02:32:00,98.99,99.0,98.98,99.0,433300005.0
2009-03-10 02:33:00,99.0,99.01,98.995,99.0,495399999.0
2009-03-10 02:34:00,99.005,99.01,99.0,99.01,282200000.0
2009-03-10 02:35:00,99.005,99.025,99.005,99.025,413700000.0
2009-03-10 02:36:00,99.025,99.08,99.025,99.08,348050000.0
2009-03-10 02:37:00,99.08,99.13,99.075,99.125,942300003.0
2009-03-10 02:38:00,99.125,99.135,99.08,99.08,587800002.0
2009-03-10 02:39:00,99.08,99.095,99.025,99.035,649999999.0
2009-03-10 02:40:00,99.035,99.05,99.02,99.04,829800004.0
2009-03-10 02:41:00,99.035,99.04,98.995,99.005,668800003.0
2009-03-10 02:42:00,98.995,99.03,98.985,99.02,186000000.0
2009-03-10 02:43:00,99.025,99.03,98.995,99.02,595800000.0
2009-03-10 02:44:00,99.02,99.04,99.02,99.03,590000001.0
2009-03-10 02:45:00,99.04,99.06,99.02,99.02,452600000.0
2009-03-10 02:46:00,99.02,99.03,99.005,99.01,240300001.0
2009-03-10 02:47:00,99.005,99.02,99.005,99.02,199000000.0
2009-03-10 02:48:00,99.015,99.03,99.015,99.015,207200001.0
2009-03-10 02:49:00,99.015,99.015,98.995,98.995,230000002.0
2009-03-10 02:50:00,99.0,99.02,98.99,99.02,234600000.0
2009-03-10 02:51:00,99.02,99.02,99.01,99.02,154400000.0
2009-03-10 02:52:00,99.015,99.03,99.015,99.02,235000002.0
2009-03-10 02:53:00,99.02,99.06,99.01,99.06,421599999.0
2009-03-10 02:54:00,99.06,99.09,99.05,99.05,582499999.0
2009-03-10 02:55:00,99.05,99.06,99.035,99.035,558300001.0
2009-03-10 02:56:00,99.04,99.04,98.98,99.0,482600003.0
2009-03-10 02:57:00,99.0,99.03,99.0,99.02,398200000.0
2009-03-10 02:58:00,99.03,99.04,99.02,99.025,415199998.0
2009-03-10 02:59:00,99.025,99.04,99.025,99.03,329000000.0
2009-03-10 03:00:00,99.03,99.03,99.01,99.015,209000001.0
2009-03-10 03:01:00,99.02,99.02,99.01,99.015,131200000.0
2009-03-10 03:02:00,99.01,99.02,99.01,99.02,52400000.0
2009-03-10 03:03:00,99.02,99.02,99.015,99.015,28800000.0
2009-03-10 03:04:00,99.01,99.015,98.945,98.96,484700000.0
2009-03-10 03:05:00,98.96,98.985,98.955,98.985,370400002.0
2009-03-10 03:06:00,98.98,98.99,98.975,98.975,413400003.0
2009-03-10 03:07:00,98.975,98.975,98.95,98.955,503800010.0
2009-03-10 03:08:00,98.955,98.98,98.955,98.975,336200001.0
2009-03-10 03:09:00,98.98,99.005,98.975,98.98,515000000.0
2009-03-10 03:10:00,98.985,98.995,98.975,98.975,262200001.0
2009-03-10 03:11:00,98.975,98.98,98.935,98.955,511999998.0
2009-03-10 03:12:00,98.96,98.96,98.925,98.93,338200000.0
2009-03-10 03:13:00,98.93,98.93,98.885,98.885,251000000.0
2009-03-10 03:14:00,98.9,98.91,98.89,98.91,181700000.0
2009-03-10 03:15:00,98.91,98.915,98.91,98.91,223200000.0
2009-03-10 03:16:00,98.91,98.915,98.905,98.91,326799997.0
2009-03-10 03:17:00,98.905,98.905,98.875,98.9,531000007.0
2009-03-10 03:18:00,98.9,98.905,98.875,98.895,379600003.0
2009-03-10 03:19:00,98.895,98.925,98.87,98.885,911100001.0
2009-03-10 03:20:00,98.885,98.895,98.885,98.885,272799998.0
2009-03-10 03:21:00,98.885,98.93,98.885,98.925,447199999.0
2009-03-10 03:22:00,98.925,98.94,98.925,98.935,590200002.0
2009-03-10 03:23:00,98.935,98.945,98.92,98.92,324799999.0
2009-03-10 03:24:00,98.92,98.93,98.895,98.92,453100004.0
2009-03-10 03:25:00,98.92,98.935,98.92,98.935,126600000.0
2009-03-10 03:26:00,98.92,98.92,98.915,98.92,88000000.0
2009-03-10 03:27:00,98.925,98.925,98.91,98.91,223700002.0
2009-03-10 03:28:00,98.91,98.93,98.91,98.92,426399998.0
2009-03-10 03:29:00,98.915,98.93,98.915,98.93,293000000.0
2009-03-10 03:30:00,98.925,98.95,98.92,98.945,513400002.0
2009-03-10 03:31:00,98.95,98.97,98.95,98.96,237600000.0
2009-03-10 03:32:00,98.96,98.96,98.955,98.955,215600001.0
2009-03-10 03:33:00,98.96,98.97,98.96,98.97,231000000.0
2009-03-10 03:34:00,98.97,98.97,98.95,98.96,397000000.0
2009-03-10 03:35:00,98.965,98.965,98.95,98.955,199600001.0
2009-03-10 03:36:00,98.955,98.96,98.95,98.95,250400000.0
2009-03-10 03:37:00,98.95,98.955,98.95,98.95,172000000.0
2009-03-10 03:38:00,98.95,98.95,98.935,98.94,365400001.0
2009-03-10 03:39:00,98.94,98.95,98.935,98.95,333600002.0
2009-03-10 03:40:00,98.94,98.95,98.935,98.945,267800003.0
2009-03-10 03:41:00,98.945,98.95,98.93,98.935,224200003.0
2009-03-10 03:42:00,98.94,98.94,98.925,98.925,293400000.0
2009-03-10 03:43:00,98.925,98.925,98.915,98.915,260400000.0
2009-03-10 03:44:00,98.915,98.915,98.905,98.91,263800000.0
2009-03-10 03:45:00,98.915,98.93,98.915,98.915,213799998.0
2009-03-10 03:46:00,98.92,98.92,98.905,98.91,288600000.0
2009-03-10 03:47:00,98.91,98.915,98.89,98.89,439600000.0
2009-03-10 03:48:00,98.89,98.9,98.875,98.875,435300001.0
2009-03-10 03:49:00,98.875,98.885,98.87,98.88,326899998.0
2009-03-10 03:50:00,98.88,98.885,98.88,98.885,110600000.0
2009-03-10 03:51:00,98.885,98.9,98.885,98.89,202600003.0
2009-03-10 03:52:00,98.88,98.895,98.87,98.89,279600000.0
2009-03-10 03:53:00,98.89,98.915,98.89,98.9,359400004.0
2009-03-10 03:54:00,98.9,98.92,98.895,98.895,217200000.0
2009-03-10 03:55:00,98.895,98.895,98.845,98.85,656600000.0
2009-03-10 03:56:00,98.86,98.865,98.845,98.86,284200002.0
2009-03-10 03:57:00,98.86,98.87,98.855,98.865,332400002.0
2009-03-10 03:58:00,98.865,98.885,98.865,98.87,318999998.0
2009-03-10 03:59:00,98.87,98.89,98.86,98.865,230400000.0
2009-03-10 04:00:00,98.865,98.88,98.865,98.87,267000000.0
2009-03-10 04:01:00,98.865,98.89,98.865,98.87,387600000.0
2009-03-10 04:02:00,98.87,98.88,98.87,98.88,192599999.0
2009-03-10 04:03:00,98.875,98.885,98.87,98.88,362999996.0
2009-03-10 04:04:00,98.88,98.88,98.87,98.88,323200002.0
2009-03-10 04:05:00,98.88,98.885,98.88,98.88,181800001.0
2009-03-10 04:06:00,98.885,98.93,98.88,98.91,1093800003.0
2009-03-10 04:07:00,98.91,98.91,98.88,98.895,501000000.0
2009-03-10 04:08:00,98.895,98.9,98.87,98.875,581800004.0
2009-03-10 04:09:00,98.875,98.89,98.86,98.865,448600001.0
2009-03-10 04:10:00,98.865,98.87,98.865,98.865,303200002.0
2009-03-10 04:11:00,98.865,98.875,98.86,98.87,96800000.0
2009-03-10 04:12:00,98.87,98.88,98.87,98.87,101200000.0
2009-03-10 04:13:00,98.87,98.875,98.86,98.865,167400002.0
2009-03-10 04:14:00,98.865,98.89,98.865,98.88,211000000.0
2009-03-10 04:15:00,98.89,98.9,98.875,98.875,316400001.0
2009-03-10 04:16:00,98.875,98.89,98.875,98.88,196800000.0
2009-03-10 04:17:00,98.88,98.91,98.88,98.9,535800001.0
2009-03-10 04:18:00,98.895,98.9,98.885,98.895,521250001.0
2009-03-10 04:19:00,98.895,98.915,98.885,98.895,606600000.0
2009-03-10 04:20:00,98.895,98.915,98.895,98.91,459000001.0
2009-03-10 04:21:00,98.91,98.92,98.875,98.88,697199998.0
2009-03-10 04:22:00,98.88,98.9,98.88,98.895,429000002.0
2009-03-10 04:23:00,98.895,98.905,98.885,98.9,487800001.0
2009-03-10 04:24:00,98.9,98.91,98.895,98.895,314199999.0
2009-03-10 04:25:00,98.9,98.9,98.87,98.87,176800000.0
2009-03-10 04:26:00,98.875,98.875,98.85,98.865,363500000.0
2009-03-10 04:27:00,98.865,98.87,98.865,98.87,349800000.0
2009-03-10 04:28:00,98.87,98.875,98.865,98.875,421800000.0
2009-03-10 04:29:00,98.88,98.895,98.87,98.875,474900002.0
2009-03-10 04:30:00,98.885,98.89,98.875,98.885,320199999.0
2009-03-10 04:31:00,98.885,98.9,98.88,98.89,182800001.0
2009-03-10 04:32:00,98.89,98.89,98.865,98.88,488800000.0
2009-03-10 04:33:00,98.875,98.9,98.865,98.895,243400000.0
2009-03-10 04:34:00,98.895,98.895,98.88,98.885,171600000.0
2009-03-10 04:35:00,98.89,98.9,98.885,98.89,78200000.0
2009-03-10 04:36:00,98.89,98.89,98.86,98.86,422800000.0
2009-03-10 04:37:00,98.865,98.87,98.86,98.87,202400000.0
2009-03-10 04:38:00,98.865,98.87,98.86,98.865,322599999.0
2009-03-10 04:39:00,98.865,98.87,98.845,98.845,347800000.0
2009-03-10 04:40:00,98.855,98.88,98.855,98.87,155000001.0
2009-03-10 04:41:00,98.87,98.89,98.865,98.87,380699999.0
2009-03-10 04:42:00,98.865,98.88,98.855,98.86,120800000.0
2009-03-10 04:43:00,98.86,98.89,98.86,98.87,254599999.0
2009-03-10 04:44:00,98.87,98.87,98.86,98.86,95400000.0
2009-03-10 04:45:00,98.86,98.86,98.85,98.86,345200000.0
2009-03-10 04:46:00,98.855,98.87,98.855,98.865,371600000.0
2009-03-10 04:47:00,98.87,98.885,98.865,98.88,202200001.0
2009-03-10 04:48:00,98.885,98.89,98.88,98.88,57600000.0
2009-03-10 04:49:00,98.88,98.885,98.88,98.885,108000000.0
2009-03-10 04:50:00,98.885,98.895,98.88,98.885,111800000.0
2009-03-10 04:51:00,98.88,98.885,98.88,98.88,206800000.0
2009-03-10 04:52:00,98.88,98.88,98.865,98.87,101800000.0
2009-03-10 04:53:00,98.87,98.88,98.865,98.865,449000000.0
2009-03-10 04:54:00,98.87,98.875,98.865,98.87,113000000.0
2009-03-10 04:55:00,98.88,98.88,98.865,98.88,783199994.0
2009-03-10 04:56:00,98.885,98.885,98.855,98.87,418200002.0
2009-03-10 04:57:00,98.87,98.87,98.87,98.87,24200000.0
2009-03-10 04:58:00,98.875,98.88,98.87,98.875,169200001.0
2009-03-10 04:59:00,98.87,98.89,98.87,98.88,339699996.0
2009-03-10 05:00:00,98.88,98.91,98.875,98.9,456500000.0
2009-03-10 05:01:00,98.91,98.935,98.89,98.905,827100004.0
2009-03-10 05:02:00,98.905,98.91,98.89,98.895,783999999.0
2009-03-10 05:03:00,98.895,98.91,98.885,98.905,497000000.0
2009-03-10 05:04:00,98.91,98.91,98.9,98.9,136600000.0
2009-03-10 05:05:00,98.9,98.9,98.89,98.9,214000000.0
2009-03-10 05:06:00,98.9,98.905,98.89,98.9,247400000.0
2009-03-10 05:07:00,98.91,98.915,98.9,98.905,209900000.0
2009-03-10 05:08:00,98.905,98.905,98.875,98.885,494799999.0
2009-03-10 05:09:00,98.88,98.885,98.87,98.87,556300001.0
2009-03-10 05:10:00,98.87,98.885,98.835,98.845,898600001.0
2009-03-10 05:11:00,98.845,98.865,98.84,98.84,511099999.0
2009-03-10 05:12:00,98.845,98.85,98.835,98.835,359400003.0
2009-03-10 05:13:00,98.835,98.85,98.835,98.85,404800000.0
2009-03-10 05:14:00,98.845,98.87,98.845,98.87,162000000.0
2009-03-10 05:15:00,98.87,98.88,98.87,98.875,211800000.0
2009-03-10 05:16:00,98.875,98.885,98.845,98.845,146200000.0
2009-03-10 05:17:00,98.845,98.855,98.84,98.84,195400000.0
2009-03-10 05:18:00,98.84,98.855,98.84,98.85,14400000.0
2009-03-10 05:19:00,98.85,98.87,98.845,98.87,182000000.0
2009-03-10 05:20:00,98.865,98.9,98.865,98.89,301399998.0
2009-03-10 05:21:00,98.885,98.885,98.875,98.875,117500000.0
2009-03-10 05:22:00,98.875,98.875,98.87,98.875,107200000.0
2009-03-10 05:23:00,98.88,98.88,98.875,98.88,30400000.0
2009-03-10 05:24:00,98.885,98.885,98.885,98.885,19200000.0
2009-03-10 05:25:00,98.885,98.885,98.875,98.875,153600000.0
2009-03-10 05:26:00,98.875,98.885,98.87,98.885,53800000.0
2009-03-10 05:27:00,98.88,98.89,98.875,98.88,85400000.0
2009-03-10 05:28:00,98.88,98.88,98.87,98.87,147400001.0
2009-03-10 05:29:00,98.875,98.89,98.865,98.87,405400000.0
2009-03-10 05:30:00,98.87,98.89,98.865,98.865,238400003.0
2009-03-10 05:31:00,98.865,98.88,98.855,98.87,226200000.0
2009-03-10 05:32:00,98.86,98.87,98.86,98.87,18600000.0
2009-03-10 05:33:00,98.865,98.865,98.855,98.86,106800000.0
2009-03-10 05:34:00,98.865,98.87,98.86,98.86,75600000.0
2009-03-10 05:35:00,98.865,98.87,98.86,98.865,166400000.0
2009-03-10 05:36:00,98.86,98.875,98.86,98.865,162400000.0
2009-03-10 05:37:00,98.87,98.875,98.865,98.875,61200000.0
2009-03-10 05:38:00,98.88,98.885,98.875,98.875,229599999.0
2009-03-10 05:39:00,98.875,98.885,98.875,98.875,299800000.0
2009-03-10 05:40:00,98.875,98.9,98.875,98.89,507600000.0
2009-03-10 05:41:00,98.89,98.91,98.89,98.91,253400000.0
2009-03-10 05:42:00,98.91,98.92,98.905,98.91,380800001.0
2009-03-10 05:43:00,98.91,98.92,98.91,98.915,251000001.0
2009-03-10 05:44:00,98.91,98.91,98.895,98.9,236600000.0
2009-03-10 05:45:00,98.9,98.9,98.885,98.9,628000002.0
2009-03-10 05:46:00,98.895,98.905,98.89,98.895,135000000.0
2009-03-10 05:47:00,98.895,98.895,98.875,98.875,253800001.0
2009-03-10 05:48:00,98.88,98.885,98.875,98.885,145400001.0
2009-03-10 05:49:00,98.89,98.91,98.875,98.905,517600001.0
2009-03-10 05:50:00,98.91,98.91,98.9,98.9,304400000.0
2009-03-10 05:51:00,98.9,98.91,98.895,98.9,552800000.0
2009-03-10 05:52:00,98.895,98.905,98.885,98.89,326600001.0
2009-03-10 05:53:00,98.885,98.905,98.88,98.9,415400003.0
2009-03-10 05:54:00,98.9,98.92,98.9,98.9,245800000.0
2009-03-10 05:55:00,98.9,98.925,98.9,98.915,205600001.0
2009-03-10 05:56:00,98.92,98.97,98.92,98.96,778999999.0
2009-03-10 05:57:00,98.96,98.97,98.93,98.93,771900000.0
2009-03-10 05:58:00,98.935,98.95,98.925,98.95,353799999.0
2009-03-10 05:59:00,98.955,98.98,98.955,98.96,419200000.0
2009-03-10 06:00:00,98.97,98.97,98.89,98.91,308600000.0
2009-03-10 06:01:00,98.91,98.92,98.905,98.91,95400000.0
2009-03-10 06:02:00,98.92,98.925,98.915,98.92,106600000.0
2009-03-10 06:03:00,98.925,98.93,98.91,98.915,447800001.0
2009-03-10 06:04:00,98.93,98.93,98.88,98.89,645600000.0
2009-03-10 06:05:00,98.885,98.91,98.885,98.89,580300002.0
2009-03-10 06:06:00,98.89,98.89,98.865,98.865,460500001.0
2009-03-10 06:07:00,98.865,98.87,98.85,98.86,301400000.0
2009-03-10 06:08:00,98.86,98.865,98.84,98.84,452199996.0
2009-03-10 06:09:00,98.84,98.85,98.835,98.85,469000000.0
2009-03-10 06:10:00,98.85,98.865,98.84,98.84,242200000.0
2009-03-10 06:11:00,98.845,98.85,98.835,98.85,116600000.0
2009-03-10 06:12:00,98.85,98.85,98.84,98.85,247000000.0
2009-03-10 06:13:00,98.85,98.86,98.845,98.86,164800001.0
2009-03-10 06:14:00,98.86,98.87,98.85,98.85,273000000.0
2009-03-10 06:15:00,98.855,98.86,98.84,98.845,149400000.0
2009-03-10 06:16:00,98.85,98.855,98.85,98.85,153600000.0
2009-03-10 06:17:00,98.85,98.85,98.845,98.85,348000000.0
2009-03-10 06:18:00,98.85,98.85,98.835,98.84,412500000.0
2009-03-10 06:19:00,98.84,98.85,98.84,98.845,205000000.0
2009-03-10 06:20:00,98.845,98.855,98.845,98.855,198200000.0
2009-03-10 06:21:00,98.855,98.87,98.845,98.85,280600000.0
2009-03-10 06:22:00,98.85,98.88,98.85,98.875,305200000.0
2009-03-10 06:23:00,98.87,98.87,98.855,98.86,217600000.0
2009-03-10 06:24:00,98.86,98.865,98.855,98.855,187200000.0
2009-03-10 06:25:00,98.855,98.855,98.85,98.85,689400000.0
2009-03-10 06:26:00,98.85,98.86,98.85,98.86,209000000.0
2009-03-10 06:27:00,98.86,98.87,98.86,98.86,217800000.0
2009-03-10 06:28:00,98.865,98.89,98.86,98.875,339199998.0
2009-03-10 06:29:00,98.875,98.875,98.87,98.87,138800000.0
2009-03-10 06:30:00,98.87,98.88,98.87,98.88,57000000.0
2009-03-10 06:31:00,98.88,98.885,98.86,98.87,367400000.0
2009-03-10 06:32:00,98.87,98.88,98.865,98.865,96800000.0
2009-03-10 06:33:00,98.865,98.89,98.86,98.885,166000000.0
2009-03-10 06:34:00,98.885,98.9,98.88,98.89,252000000.0
2009-03-10 06:35:00,98.89,98.9,98.885,98.895,493800001.0
2009-03-10 06:36:00,98.895,98.915,98.89,98.9,511600004.0
2009-03-10 06:37:00,98.9,98.95,98.9,98.945,461700000.0
2009-03-10 06:38:00,98.945,98.955,98.935,98.94,342000000.0
2009-03-10 06:39:00,98.94,98.95,98.935,98.95,424399996.0
2009-03-10 06:40:00,98.955,98.97,98.945,98.96,514100003.0
2009-03-10 06:41:00,98.96,98.965,98.95,98.965,558000000.0
2009-03-10 06:42:00,98.965,98.98,98.93,98.93,921700000.0
2009-03-10 06:43:00,98.94,98.95,98.925,98.935,612600003.0
2009-03-10 06:44:00,98.94,98.945,98.93,98.935,394400000.0
2009-03-10 06:45:00,98.94,98.96,98.93,98.935,476400001.0
2009-03-10 06:46:00,98.935,98.935,98.925,98.93,261000001.0
2009-03-10 06:47:00,98.93,98.935,98.92,98.925,479200003.0
2009-03-10 06:48:00,98.92,98.935,98.915,98.92,332400000.0
2009-03-10 06:49:00,98.925,98.935,98.885,98.9,555650000.0
2009-03-10 06:50:00,98.91,98.93,98.905,98.905,263799999.0
2009-03-10 06:51:00,98.905,98.925,98.9,98.91,662200002.0
2009-03-10 06:52:00,98.905,98.92,98.89,98.89,380200002.0
2009-03-10 06:53:00,98.9,98.905,98.875,98.9,723400000.0
2009-03-10 06:54:00,98.905,98.92,98.905,98.91,393199999.0
2009-03-10 06:55:00,98.91,98.91,98.9,98.91,479400003.0
2009-03-10 06:56:00,98.9,98.91,98.895,98.91,488600002.0
2009-03-10 06:57:00,98.91,98.91,98.895,98.895,215000000.0
2009-03-10 06:58:00,98.9,98.91,98.895,98.91,248399999.0
2009-03-10 06:59:00,98.92,98.92,98.905,98.905,176000000.0
2009-03-10 07:00:00,98.9,98.91,98.895,98.905,467800001.0
2009-03-10 07:01:00,98.905,98.905,98.885,98.9,233200001.0
2009-03-10 07:02:00,98.9,98.9,98.885,98.9,503600000.0
2009-03-10 07:03:00,98.9,98.92,98.9,98.91,106200000.0
2009-03-10 07:04:00,98.91,98.91,98.9,98.9,202400000.0
2009-03-10 07:05:00,98.905,98.91,98.9,98.905,148400000.0
2009-03-10 07:06:00,98.905,98.915,98.9,98.9,164600000.0
2009-03-10 07:07:00,98.9,98.9,98.9,98.9,27000000.0
2009-03-10 07:08:00,98.9,98.91,98.9,98.9,125600000.0
2009-03-10 07:09:00,98.905,98.905,98.89,98.89,96000000.0
2009-03-10 07:10:00,98.895,98.905,98.89,98.905,129200000.0
2009-03-10 07:11:00,98.9,98.91,98.9,98.905,208600001.0
2009-03-10 07:12:00,98.905,98.925,98.895,98.92,345400002.0
2009-03-10 07:13:00,98.92,98.925,98.92,98.925,60600000.0
2009-03-10 07:14:00,98.915,98.915,98.88,98.88,133800000.0
2009-03-10 07:15:00,98.875,98.885,98.87,98.885,390899998.0
2009-03-10 07:16:00,98.885,98.925,98.885,98.905,345999999.0
2009-03-10 07:17:00,98.905,98.91,98.895,98.9,569000001.0
2009-03-10 07:18:00,98.905,98.905,98.9,98.905,98800000.0
2009-03-10 07:19:00,98.905,98.905,98.905,98.905,45800000.0
2009-03-10 07:20:00,98.905,98.905,98.905,98.905,65400000.0
2009-03-10 07:21:00,98.905,98.94,98.9,98.905,351000001.0
2009-03-10 07:22:00,98.9,98.905,98.9,98.9,165000000.0
2009-03-10 07:23:00,98.905,98.91,98.9,98.905,130600001.0
2009-03-10 07:24:00,98.905,98.92,98.905,98.905,307800000.0
2009-03-10 07:25:00,98.905,98.92,98.905,98.915,167800000.0
2009-03-10 07:26:00,98.91,98.915,98.91,98.91,171600000.0
2009-03-10 07:27:00,98.91,98.915,98.91,98.915,237200000.0
2009-03-10 07:28:00,98.91,98.915,98.91,98.915,217200002.0
2009-03-10 07:29:00,98.915,98.92,98.9,98.9,523000000.0
2009-03-10 07:30:00,98.905,98.93,98.9,98.91,690799998.0
2009-03-10 07:31:00,98.91,98.92,98.9,98.905,428300000.0
2009-03-10 07:32:00,98.91,98.915,98.9,98.905,389400001.0
2009-03-10 07:33:00,98.905,98.91,98.89,98.89,662799999.0
2009-03-10 07:34:00,98.885,98.885,98.84,98.865,439600000.0
2009-03-10 07:35:00,98.875,98.885,98.865,98.865,333599999.0
2009-03-10 07:36:00,98.865,98.865,98.84,98.855,625900002.0
2009-03-10 07:37:00,98.855,98.875,98.85,98.865,325800000.0
2009-03-10 07:38:00,98.865,98.885,98.865,98.885,162399999.0
2009-03-10 07:39:00,98.885,98.9,98.845,98.845,505400001.0
2009-03-10 07:40:00,98.845,98.855,98.84,98.85,319700000.0
2009-03-10 07:41:00,98.845,98.87,98.845,98.87,470000000.0
2009-03-10 07:42:00,98.87,98.96,98.87,98.93,566400001.0
2009-03-10 07:43:00,98.925,98.925,98.86,98.91,723100000.0
2009-03-10 07:44:00,98.905,98.92,98.9,98.91,614600003.0
2009-03-10 07:45:00,98.91,98.92,98.875,98.885,301800001.0
2009-03-10 07:46:00,98.89,98.89,98.875,98.88,314200001.0
2009-03-10 07:47:00,98.875,98.875,98.855,98.875,380599999.0
2009-03-10 07:48:00,98.87,98.87,98.86,98.865,97600000.0
2009-03-10 07:49:00,98.865,98.87,98.855,98.855,435800001.0
2009-03-10 07:50:00,98.865,98.87,98.855,98.855,329199999.0
2009-03-10 07:51:00,98.86,98.87,98.855,98.86,390000000.0
2009-03-10 07:52:00,98.865,98.875,98.86,98.875,92100000.0
2009-03-10 07:53:00,98.875,98.885,98.875,98.875,283400000.0
2009-03-10 07:54:00,98.875,98.88,98.87,98.87,190200000.0
2009-03-10 07:55:00,98.87,98.87,98.855,98.855,160200000.0
2009-03-10 07:56:00,98.865,98.87,98.735,98.77,547850003.0
2009-03-10 07:57:00,98.765,98.775,98.665,98.675,590450000.0
2009-03-10 07:58:00,98.665,98.675,98.585,98.61,706100002.0
2009-03-10 07:59:00,98.61,98.63,98.515,98.565,612100000.0
2009-03-10 08:00:00,98.585,98.645,98.57,98.635,776800000.0
2009-03-10 08:01:00,98.635,98.655,98.6,98.61,633199999.0
2009-03-10 08:02:00,98.605,98.615,98.56,98.6,672099999.0
2009-03-10 08:03:00,98.6,98.66,98.6,98.625,595400001.0
2009-03-10 08:04:00,98.625,98.625,98.58,98.615,947400002.0
2009-03-10 08:05:00,98.615,98.625,98.58,98.6,595100002.0
2009-03-10 08:06:00,98.6,98.61,98.59,98.61,283000000.0
2009-03-10 08:07:00,98.6,98.61,98.6,98.605,82000000.0
2009-03-10 08:08:00,98.62,98.645,98.61,98.645,279000000.0
2009-03-10 08:09:00,98.645,98.645,98.59,98.6,559600001.0
2009-03-10 08:10:00,98.6,98.605,98.53,98.54,748800001.0
2009-03-10 08:11:00,98.545,98.555,98.45,98.45,567000000.0
2009-03-10 08:12:00,98.405,98.465,98.385,98.455,666300000.0
2009-03-10 08:13:00,98.455,98.475,98.365,98.39,465300000.0
2009-03-10 08:14:00,98.39,98.435,98.375,98.415,541000000.0
2009-03-10 08:15:00,98.415,98.47,98.4,98.47,485300000.0
2009-03-10 08:16:00,98.47,98.475,98.39,98.4,689000000.0
2009-03-10 08:17:00,98.405,98.45,98.4,98.45,415100000.0
2009-03-10 08:18:00,98.45,98.5,98.45,98.485,789300000.0
2009-03-10 08:19:00,98.485,98.495,98.455,98.49,537699998.0
2009-03-10 08:20:00,98.49,98.575,98.485,98.575,413999999.0
2009-03-10 08:21:00,98.565,98.57,98.545,98.56,283200000.0
2009-03-10 08:22:00,98.56,98.57,98.51,98.515,446700000.0
2009-03-10 08:23:00,98.52,98.53,98.515,98.525,294600000.0
2009-03-10 08:24:00,98.525,98.53,98.52,98.53,145600000.0
2009-03-10 08:25:00,98.53,98.54,98.53,98.535,111400000.0
2009-03-10 08:26:00,98.535,98.54,98.52,98.52,161200000.0
2009-03-10 08:27:00,98.52,98.52,98.51,98.52,223600000.0
2009-03-10 08:28:00,98.515,98.52,98.48,98.48,415200000.0
2009-03-10 08:29:00,98.48,98.48,98.37,98.37,652000000.0
2009-03-10 08:30:00,98.365,98.38,98.34,98.365,857399999.0
2009-03-10 08:31:00,98.365,98.38,98.365,98.365,633400002.0
2009-03-10 08:32:00,98.365,98.38,98.365,98.375,360600000.0
2009-03-10 08:33:00,98.375,98.47,98.375,98.47,399100001.0
2009-03-10 08:34:00,98.475,98.49,98.465,98.475,307000000.0
2009-03-10 08:35:00,98.475,98.475,98.385,98.42,564300001.0
2009-03-10 08:36:00,98.42,98.43,98.415,98.43,226599997.0
2009-03-10 08:37:00,98.435,98.465,98.43,98.45,460399998.0
2009-03-10 08:38:00,98.45,98.46,98.43,98.435,316200000.0
2009-03-10 08:39:00,98.435,98.44,98.43,98.43,82200000.0
2009-03-10 08:40:00,98.43,98.45,98.425,98.45,100600000.0
2009-03-10 08:41:00,98.45,98.46,98.44,98.45,167850000.0
2009-03-10 08:42:00,98.44,98.445,98.44,98.445,35600000.0
2009-03-10 08:43:00,98.435,98.455,98.435,98.445,108100000.0
2009-03-10 08:44:00,98.45,98.46,98.44,98.455,99800000.0
2009-03-10 08:45:00,98.455,98.455,98.44,98.455,71800000.0
2009-03-10 08:46:00,98.455,98.54,98.455,98.54,342800004.0
2009-03-10 08:47:00,98.535,98.57,98.535,98.545,392600000.0
2009-03-10 08:48:00,98.535,98.54,98.48,98.485,267000000.0
2009-03-10 08:49:00,98.485,98.5,98.48,98.495,89000000.0
2009-03-10 08:50:00,98.495,98.495,98.47,98.48,166400000.0
2009-03-10 08:51:00,98.475,98.505,98.47,98.495,463400001.0
2009-03-10 08:52:00,98.495,98.51,98.49,98.51,140000000.0
2009-03-10 08:53:00,98.51,98.535,98.505,98.525,433099999.0
2009-03-10 08:54:00,98.53,98.535,98.515,98.515,309999999.0
2009-03-10 08:55:00,98.515,98.52,98.485,98.485,180400000.0
2009-03-10 08:56:00,98.485,98.49,98.48,98.48,230400000.0
2009-03-10 08:57:00,98.48,98.48,98.47,98.47,107000000.0
2009-03-10 08:58:00,98.47,98.47,98.45,98.455,286999999.0
2009-03-10 08:59:00,98.455,98.495,98.455,98.49,348600000.0
2009-03-10 09:00:00,98.49,98.505,98.485,98.505,351599999.0
2009-03-10 09:01:00,98.505,98.54,98.505,98.54,528000003.0
2009-03-10 09:02:00,98.545,98.56,98.53,98.53,428200000.0
2009-03-10 09:03:00,98.53,98.55,98.53,98.54,390600000.0
2009-03-10 09:04:00,98.54,98.555,98.535,98.54,250400002.0
2009-03-10 09:05:00,98.55,98.565,98.54,98.565,428800007.0
2009-03-10 09:06:00,98.565,98.59,98.565,98.59,508600007.0
2009-03-10 09:07:00,98.6,98.615,98.59,98.6,594199998.0
2009-03-10 09:08:00,98.6,98.635,98.6,98.635,236600000.0
2009-03-10 09:09:00,98.63,98.64,98.615,98.62,669300003.0
2009-03-10 09:10:00,98.625,98.625,98.605,98.615,383400001.0
2009-03-10 09:11:00,98.615,98.63,98.61,98.615,584199995.0
2009-03-10 09:12:00,98.615,98.635,98.605,98.63,329200000.0
2009-03-10 09:13:00,98.635,98.655,98.63,98.65,257400000.0
2009-03-10 09:14:00,98.65,98.715,98.65,98.715,1147800013.0
2009-03-10 09:15:00,98.71,98.71,98.68,98.7,804800001.0
2009-03-10 09:16:00,98.7,98.715,98.7,98.715,236000000.0
2009-03-10 09:17:00,98.715,98.74,98.715,98.74,305200000.0
2009-03-10 09:18:00,98.74,98.76,98.685,98.695,690100002.0
2009-03-10 09:19:00,98.695,98.705,98.665,98.67,556200006.0
2009-03-10 09:20:00,98.665,98.665,98.645,98.655,864800006.0
2009-03-10 09:21:00,98.655,98.665,98.655,98.665,245000000.0
2009-03-10 09:22:00,98.665,98.73,98.66,98.71,617600003.0
2009-03-10 09:23:00,98.715,98.72,98.665,98.665,567800000.0
2009-03-10 09:24:00,98.685,98.705,98.685,98.685,345200000.0
2009-03-10 09:25:00,98.68,98.685,98.655,98.67,270800000.0
2009-03-10 09:26:00,98.665,98.665,98.635,98.645,742500001.0
2009-03-10 09:27:00,98.65,98.655,98.64,98.65,118200000.0
2009-03-10 09:28:00,98.65,98.665,98.645,98.655,353000001.0
2009-03-10 09:29:00,98.655,98.725,98.655,98.715,444800001.0
2009-03-10 09:30:00,98.715,98.72,98.67,98.67,501300004.0
2009-03-10 09:31:00,98.68,98.69,98.66,98.67,469500001.0
2009-03-10 09:32:00,98.67,98.67,98.66,98.66,249400000.0
2009-03-10 09:33:00,98.66,98.66,98.63,98.63,812000001.0
2009-03-10 09:34:00,98.63,98.63,98.57,98.58,517300002.0
2009-03-10 09:35:00,98.58,98.64,98.58,98.625,591000009.0
2009-03-10 09:36:00,98.625,98.63,98.6,98.605,369200000.0
2009-03-10 09:37:00,98.58,98.625,98.58,98.625,582500004.0
2009-03-10 09:38:00,98.625,98.655,98.625,98.655,322799999.0
2009-03-10 09:39:00,98.655,98.665,98.65,98.66,666500008.0
2009-03-10 09:40:00,98.65,98.66,98.61,98.62,314200000.0
2009-03-10 09:41:00,98.62,98.68,98.62,98.635,855900007.0
2009-03-10 09:42:00,98.635,98.715,98.635,98.665,840200005.0
2009-03-10 09:43:00,98.66,98.66,98.63,98.63,170700001.0
2009-03-10 09:44:00,98.63,98.665,98.63,98.665,311450000.0
2009-03-10 09:45:00,98.675,98.735,98.67,98.69,887299996.0
2009-03-10 09:46:00,98.69,98.69,98.665,98.665,322400000.0
2009-03-10 09:47:00,98.665,98.71,98.66,98.705,793999998.0
2009-03-10 09:48:00,98.705,98.705,98.68,98.685,516399999.0
2009-03-10 09:49:00,98.685,98.69,98.675,98.685,582600001.0
2009-03-10 09:50:00,98.68,98.69,98.67,98.675,289800000.0
2009-03-10 09:51:00,98.67,98.705,98.67,98.7,724399999.0
2009-03-10 09:52:00,98.7,98.705,98.665,98.675,535000000.0
2009-03-10 09:53:00,98.68,98.685,98.67,98.685,574800003.0
2009-03-10 09:54:00,98.685,98.71,98.67,98.67,683400003.0
2009-03-10 09:55:00,98.67,98.67,98.635,98.65,661199999.0
2009-03-10 09:56:00,98.645,98.66,98.59,98.59,1178400010.0
2009-03-10 09:57:00,98.59,98.66,98.585,98.65,828199998.0
2009-03-10 09:58:00,98.65,98.665,98.64,98.645,968500003.0
2009-03-10 09:59:00,98.65,98.665,98.63,98.635,835999998.0
2009-03-10 10:00:00,98.635,98.65,98.61,98.64,1221000001.0
2009-03-10 10:01:00,98.64,98.64,98.605,98.61,862399993.0
2009-03-10 10:02:00,98.61,98.65,98.6,98.61,749500000.0
2009-03-10 10:03:00,98.61,98.625,98.59,98.595,1007000000.0
2009-03-10 10:04:00,98.585,98.63,98.58,98.62,828899994.0
2009-03-10 10:05:00,98.62,98.62,98.575,98.6,576400000.0
2009-03-10 10:06:00,98.6,98.61,98.58,98.585,653000000.0
2009-03-10 10:07:00,98.585,98.63,98.585,98.61,746200000.0
2009-03-10 10:08:00,98.61,98.62,98.605,98.605,454000000.0
2009-03-10 10:09:00,98.6,98.61,98.57,98.57,615499998.0
2009-03-10 10:10:00,98.57,98.59,98.57,98.58,524800001.0
2009-03-10 10:11:00,98.575,98.585,98.485,98.5,1216599999.0
2009-03-10 10:12:00,98.5,98.58,98.495,98.53,948399999.0
2009-03-10 10:13:00,98.54,98.565,98.51,98.535,979700001.0
2009-03-10 10:14:00,98.53,98.56,98.525,98.555,775999998.0
2009-03-10 10:15:00,98.56,98.585,98.56,98.585,535600000.0
2009-03-10 10:16:00,98.58,98.65,98.58,98.62,1303199994.0
2009-03-10 10:17:00,98.62,98.65,98.615,98.64,929899997.0
2009-03-10 10:18:00,98.64,98.64,98.595,98.6,759799998.0
2009-03-10 10:19:00,98.6,98.625,98.595,98.615,824999999.0
2009-03-10 10:20:00,98.615,98.62,98.58,98.595,521499999.0
2009-03-10 10:21:00,98.595,98.605,98.58,98.58,521600000.0
2009-03-10 10:22:00,98.575,98.585,98.56,98.585,599600002.0
2009-03-10 10:23:00,98.585,98.595,98.58,98.58,322599999.0
2009-03-10 10:24:00,98.58,98.615,98.58,98.595,581900002.0
2009-03-10 10:25:00,98.6,98.645,98.595,98.645,713400001.0
2009-03-10 10:26:00,98.645,98.65,98.63,98.645,553500000.0
2009-03-10 10:27:00,98.65,98.68,98.65,98.655,691800002.0
2009-03-10 10:28:00,98.655,98.655,98.625,98.63,670800000.0
2009-03-10 10:29:00,98.635,98.635,98.58,98.58,1053600000.0
2009-03-10 10:30:00,98.58,98.6,98.57,98.595,774400000.0
2009-03-10 10:31:00,98.595,98.6,98.585,98.585,897599997.0
2009-03-10 10:32:00,98.59,98.615,98.58,98.6,817399999.0
2009-03-10 10:33:00,98.6,98.63,98.6,98.62,271799998.0
2009-03-10 10:34:00,98.625,98.625,98.595,98.595,408600001.0
2009-03-10 10:35:00,98.61,98.625,98.605,98.615,241400000.0
2009-03-10 10:36:00,98.615,98.64,98.605,98.625,473749998.0
2009-03-10 10:37:00,98.63,98.63,98.615,98.625,347200001.0
2009-03-10 10:38:00,98.625,98.64,98.625,98.63,209999999.0
2009-03-10 10:39:00,98.63,98.63,98.605,98.625,553700002.0
2009-03-10 10:40:00,98.63,98.63,98.58,98.6,850600004.0
2009-03-10 10:41:00,98.6,98.63,98.6,98.625,857200011.0
2009-03-10 10:42:00,98.625,98.65,98.615,98.645,913700003.0
2009-03-10 10:43:00,98.645,98.655,98.6,98.635,827400004.0
2009-03-10 10:44:00,98.635,98.675,98.62,98.665,781199999.0
2009-03-10 10:45:00,98.67,98.675,98.615,98.65,1133700001.0
2009-03-10 10:46:00,98.645,98.655,98.645,98.645,579200004.0
2009-03-10 10:47:00,98.645,98.645,98.61,98.615,525199999.0
2009-03-10 10:48:00,98.615,98.62,98.58,98.595,603599999.0
2009-03-10 10:49:00,98.595,98.63,98.565,98.63,1000799989.0
2009-03-10 10:50:00,98.62,98.635,98.555,98.575,1177100004.0
2009-03-10 10:51:00,98.58,98.63,98.575,98.595,577700000.0
2009-03-10 10:52:00,98.595,98.64,98.58,98.635,780500003.0
2009-03-10 10:53:00,98.635,98.65,98.595,98.605,885299997.0
2009-03-10 10:54:00,98.605,98.65,98.6,98.63,875499998.0
2009-03-10 10:55:00,98.63,98.64,98.59,98.59,739600000.0
2009-03-10 10:56:00,98.59,98.61,98.535,98.535,753099997.0
2009-03-10 10:57:00,98.535,98.595,98.535,98.565,742300000.0
2009-03-10 10:58:00,98.565,98.58,98.55,98.565,985699995.0
2009-03-10 10:59:00,98.565,98.57,98.48,98.485,1320600003.0
2009-03-10 11:00:00,98.485,98.49,98.45,98.455,582900000.0
2009-03-10 11:01:00,98.455,98.475,98.425,98.46,886400000.0
2009-03-10 11:02:00,98.46,98.48,98.45,98.465,644400003.0
2009-03-10 11:03:00,98.465,98.47,98.425,98.43,749699994.0
2009-03-10 11:04:00,98.435,98.46,98.435,98.445,468300000.0
2009-03-10 11:05:00,98.45,98.49,98.44,98.47,1059449998.0
2009-03-10 11:06:00,98.475,98.475,98.45,98.46,505400000.0
2009-03-10 11:07:00,98.465,98.47,98.455,98.455,670999988.0
2009-03-10 11:08:00,98.455,98.47,98.45,98.47,867000003.0
2009-03-10 11:09:00,98.475,98.49,98.475,98.475,590400004.0
2009-03-10 11:10:00,98.48,98.49,98.475,98.49,615600005.0
2009-03-10 11:11:00,98.49,98.515,98.48,98.49,1113200001.0
2009-03-10 11:12:00,98.49,98.49,98.475,98.485,210000000.0
2009-03-10 11:13:00,98.485,98.49,98.48,98.48,213600000.0
2009-03-10 11:14:00,98.48,98.49,98.455,98.465,556300001.0
2009-03-10 11:15:00,98.465,98.475,98.46,98.47,618400002.0
2009-03-10 11:16:00,98.465,98.465,98.435,98.445,507600001.0
2009-03-10 11:17:00,98.445,98.46,98.44,98.445,428100000.0
2009-03-10 11:18:00,98.445,98.45,98.36,98.36,902599998.0
2009-03-10 11:19:00,98.365,98.39,98.34,98.35,648999999.0
2009-03-10 11:20:00,98.345,98.35,98.285,98.295,620699998.0
2009-03-10 11:21:00,98.29,98.3,98.265,98.265,1166899993.0
2009-03-10 11:22:00,98.26,98.28,98.25,98.275,512899999.0
2009-03-10 11:23:00,98.275,98.315,98.275,98.315,507400000.0
2009-03-10 11:24:00,98.315,98.32,98.31,98.315,402399995.0
2009-03-10 11:25:00,98.325,98.385,98.32,98.36,927699991.0
2009-03-10 11:26:00,98.365,98.405,98.365,98.39,993600000.0
2009-03-10 11:27:00,98.385,98.4,98.36,98.37,282400000.0
2009-03-10 11:28:00,98.37,98.37,98.365,98.365,146400000.0
2009-03-10 11:29:00,98.37,98.375,98.365,98.37,246800000.0
2009-03-10 11:30:00,98.365,98.4,98.365,98.39,437300000.0
2009-03-10 11:31:00,98.39,98.44,98.385,98.425,431799999.0
2009-03-10 11:32:00,98.425,98.43,98.41,98.41,518899998.0
2009-03-10 11:33:00,98.41,98.41,98.35,98.38,754200003.0
2009-03-10 11:34:00,98.37,98.38,98.335,98.335,609499998.0
2009-03-10 11:35:00,98.335,98.375,98.335,98.36,540899992.0
2009-03-10 11:36:00,98.36,98.39,98.36,98.38,446299995.0
2009-03-10 11:37:00,98.38,98.39,98.37,98.37,297100000.0
2009-03-10 11:38:00,98.37,98.39,98.37,98.385,432499999.0
2009-03-10 11:39:00,98.385,98.39,98.37,98.38,511800000.0
2009-03-10 11:40:00,98.38,98.385,98.325,98.36,744300001.0
2009-03-10 11:41:00,98.36,98.39,98.35,98.375,369299998.0
2009-03-10 11:42:00,98.375,98.385,98.375,98.385,428200000.0
2009-03-10 11:43:00,98.385,98.395,98.355,98.37,404500000.0
2009-03-10 11:44:00,98.37,98.39,98.365,98.385,340199998.0
2009-03-10 11:45:00,98.385,98.385,98.365,98.365,223800000.0
2009-03-10 11:46:00,98.365,98.37,98.335,98.345,267099999.0
2009-03-10 11:47:00,98.34,98.36,98.33,98.33,427100000.0
2009-03-10 11:48:00,98.33,98.345,98.32,98.325,438999999.0
2009-03-10 11:49:00,98.325,98.37,98.32,98.325,537600000.0
2009-03-10 11:50:00,98.325,98.33,98.305,98.325,684999989.0
2009-03-10 11:51:00,98.325,98.34,98.325,98.335,190600000.0
2009-03-10 11:52:00,98.33,98.36,98.33,98.355,155000000.0
2009-03-10 11:53:00,98.355,98.365,98.35,98.365,223800000.0
2009-03-10 11:54:00,98.365,98.365,98.3,98.305,610700000.0
2009-03-10 11:55:00,98.305,98.33,98.29,98.325,738100001.0
2009-03-10 11:56:00,98.335,98.35,98.33,98.335,752699999.0
2009-03-10 11:57:00,98.335,98.355,98.335,98.345,620900000.0
2009-03-10 11:58:00,98.345,98.35,98.335,98.335,767600005.0
2009-03-10 11:59:00,98.34,98.35,98.325,98.33,670149999.0
2009-03-10 12:00:00,98.33,98.36,98.315,98.34,678999999.0
2009-03-10 12:01:00,98.335,98.36,98.285,98.36,1085299998.0
2009-03-10 12:02:00,98.37,98.375,98.32,98.36,718599998.0
2009-03-10 12:03:00,98.36,98.44,98.36,98.395,755300001.0
2009-03-10 12:04:00,98.395,98.4,98.375,98.38,634300001.0
2009-03-10 12:05:00,98.375,98.4,98.315,98.335,602000000.0
2009-03-10 12:06:00,98.335,98.385,98.32,98.385,787950000.0
2009-03-10 12:07:00,98.385,98.4,98.31,98.365,959900000.0
2009-03-10 12:08:00,98.365,98.39,98.355,98.38,824399998.0
2009-03-10 12:09:00,98.375,98.38,98.31,98.335,1074500002.0
2009-03-10 12:10:00,98.34,98.345,98.265,98.28,1092700000.0
2009-03-10 12:11:00,98.29,98.29,98.265,98.27,462400004.0
2009-03-10 12:12:00,98.27,98.27,98.205,98.205,850450001.0
2009-03-10 12:13:00,98.21,98.215,98.16,98.17,882800000.0
2009-03-10 12:14:00,98.17,98.19,98.165,98.19,307200001.0
2009-03-10 12:15:00,98.19,98.215,98.18,98.205,492599998.0
2009-03-10 12:16:00,98.205,98.24,98.205,98.23,490200003.0
2009-03-10 12:17:00,98.23,98.235,98.215,98.225,414400000.0
2009-03-10 12:18:00,98.22,98.235,98.205,98.23,432100000.0
2009-03-10 12:19:00,98.235,98.29,98.23,98.28,605899999.0
2009-03-10 12:20:00,98.285,98.315,98.28,98.295,614100000.0
2009-03-10 12:21:00,98.295,98.315,98.28,98.3,746800000.0
2009-03-10 12:22:00,98.3,98.3,98.255,98.255,916199999.0
2009-03-10 12:23:00,98.255,98.28,98.255,98.27,354600000.0
2009-03-10 12:24:00,98.27,98.29,98.245,98.255,527600000.0
2009-03-10 12:25:00,98.255,98.26,98.25,98.25,172400000.0
2009-03-10 12:26:00,98.26,98.28,98.25,98.28,445200000.0
2009-03-10 12:27:00,98.28,98.315,98.275,98.305,587400000.0
2009-03-10 12:28:00,98.305,98.31,98.3,98.305,470600000.0
2009-03-10 12:29:00,98.305,98.315,98.285,98.31,572800000.0
2009-03-10 12:30:00,98.31,98.35,98.31,98.34,631400000.0
2009-03-10 12:31:00,98.345,98.36,98.32,98.335,796800000.0
2009-03-10 12:32:00,98.335,98.335,98.265,98.29,859100000.0
2009-03-10 12:33:00,98.285,98.32,98.285,98.305,450499999.0
2009-03-10 12:34:00,98.31,98.325,98.305,98.31,375800000.0
2009-03-10 12:35:00,98.31,98.32,98.31,98.315,355799999.0
2009-03-10 12:36:00,98.31,98.34,98.31,98.335,517300000.0
2009-03-10 12:37:00,98.34,98.36,98.335,98.355,661100001.0
2009-03-10 12:38:00,98.355,98.355,98.31,98.315,1156300001.0
2009-03-10 12:39:00,98.315,98.33,98.27,98.285,1154049998.0
2009-03-10 12:40:00,98.295,98.31,98.28,98.29,592800000.0
2009-03-10 12:41:00,98.29,98.31,98.28,98.3,864600000.0
2009-03-10 12:42:00,98.305,98.31,98.29,98.305,499299998.0
2009-03-10 12:43:00,98.3,98.31,98.295,98.3,435000000.0
2009-03-10 12:44:00,98.3,98.31,98.3,98.31,564000001.0
2009-03-10 12:45:00,98.31,98.345,98.31,98.345,735799996.0
2009-03-10 12:46:00,98.345,98.365,98.3,98.33,869499999.0
2009-03-10 12:47:00,98.33,98.35,98.325,98.325,783600002.0
2009-03-10 12:48:00,98.325,98.33,98.32,98.325,423199999.0
2009-03-10 12:49:00,98.32,98.35,98.315,98.34,505200000.0
2009-03-10 12:50:00,98.34,98.41,98.34,98.4,778250000.0
2009-03-10 12:51:00,98.405,98.405,98.355,98.36,1047750000.0
2009-03-10 12:52:00,98.36,98.385,98.32,98.385,1517500003.0
2009-03-10 12:53:00,98.385,98.47,98.385,98.44,1272899998.0
2009-03-10 12:54:00,98.45,98.48,98.44,98.45,860700001.0
2009-03-10 12:55:00,98.435,98.44,98.42,98.42,1006099997.0
2009-03-10 12:56:00,98.42,98.46,98.42,98.46,808299999.0
2009-03-10 12:57:00,98.46,98.47,98.44,98.45,527100000.0
2009-03-10 12:58:00,98.45,98.46,98.43,98.455,463600000.0
2009-03-10 12:59:00,98.455,98.465,98.44,98.455,417599999.0
2009-03-10 13:00:00,98.455,98.455,98.445,98.45,267800000.0
2009-03-10 13:01:00,98.455,98.46,98.445,98.46,271500000.0
2009-03-10 13:02:00,98.46,98.485,98.46,98.46,419699998.0
2009-03-10 13:03:00,98.46,98.465,98.44,98.465,535200001.0
2009-03-10 13:04:00,98.47,98.48,98.465,98.47,554700000.0
2009-03-10 13:05:00,98.47,98.485,98.435,98.435,609500000.0
2009-03-10 13:06:00,98.435,98.44,98.39,98.4,1032299998.0
2009-03-10 13:07:00,98.4,98.465,98.395,98.425,1130200007.0
2009-03-10 13:08:00,98.43,98.455,98.43,98.455,137600000.0
2009-03-10 13:09:00,98.455,98.48,98.42,98.435,1079000005.0
2009-03-10 13:10:00,98.43,98.44,98.365,98.385,887100002.0
2009-03-10 13:11:00,98.385,98.39,98.385,98.385,398400000.0
2009-03-10 13:12:00,98.385,98.4,98.385,98.39,443600000.0
2009-03-10 13:13:00,98.385,98.395,98.38,98.385,664200000.0
2009-03-10 13:14:00,98.385,98.385,98.345,98.345,629599999.0
2009-03-10 13:15:00,98.345,98.405,98.34,98.405,833800000.0
2009-03-10 13:16:00,98.405,98.46,98.405,98.435,933800002.0
2009-03-10 13:17:00,98.435,98.435,98.395,98.41,450799998.0
2009-03-10 13:18:00,98.41,98.425,98.4,98.4,579400004.0
2009-03-10 13:19:00,98.4,98.4,98.4,98.4,300400002.0
2009-03-10 13:20:00,98.4,98.415,98.4,98.41,791599999.0
2009-03-10 13:21:00,98.405,98.425,98.405,98.41,393799999.0
2009-03-10 13:22:00,98.41,98.42,98.405,98.405,406799997.0
2009-03-10 13:23:00,98.405,98.45,98.405,98.435,262999995.0
2009-03-10 13:24:00,98.435,98.44,98.4,98.405,477200000.0
2009-03-10 13:25:00,98.405,98.405,98.35,98.35,574800000.0
2009-03-10 13:26:00,98.35,98.375,98.35,98.36,423800000.0
2009-03-10 13:27:00,98.36,98.365,98.345,98.345,300400000.0
2009-03-10 13:28:00,98.345,98.35,98.285,98.285,620650002.0
2009-03-10 13:29:00,98.29,98.31,98.285,98.29,857899999.0
2009-03-10 13:30:00,98.295,98.34,98.285,98.325,618300000.0
2009-03-10 13:31:00,98.325,98.325,98.31,98.32,292000000.0
2009-03-10 13:32:00,98.32,98.34,98.32,98.325,804799999.0
2009-03-10 13:33:00,98.325,98.33,98.32,98.325,894399999.0
2009-03-10 13:34:00,98.325,98.38,98.325,98.375,894500005.0
2009-03-10 13:35:00,98.37,98.375,98.36,98.365,449800000.0
2009-03-10 13:36:00,98.365,98.37,98.345,98.345,344400000.0
2009-03-10 13:37:00,98.345,98.345,98.32,98.325,272400000.0
2009-03-10 13:38:00,98.325,98.33,98.32,98.325,123000000.0
2009-03-10 13:39:00,98.325,98.33,98.29,98.295,728799999.0
2009-03-10 13:40:00,98.29,98.295,98.255,98.29,933900001.0
2009-03-10 13:41:00,98.29,98.315,98.29,98.315,323799999.0
2009-03-10 13:42:00,98.315,98.375,98.3,98.375,601600000.0
2009-03-10 13:43:00,98.375,98.4,98.335,98.355,1073500002.0
2009-03-10 13:44:00,98.36,98.36,98.33,98.345,525400000.0
2009-03-10 13:45:00,98.345,98.345,98.315,98.315,526800000.0
2009-03-10 13:46:00,98.315,98.315,98.31,98.31,184900000.0
2009-03-10 13:47:00,98.31,98.315,98.31,98.315,90800000.0
2009-03-10 13:48:00,98.315,98.33,98.31,98.325,715799998.0
2009-03-10 13:49:00,98.325,98.34,98.32,98.335,273000000.0
2009-03-10 13:50:00,98.33,98.33,98.325,98.33,206000000.0
2009-03-10 13:51:00,98.33,98.33,98.32,98.325,187800000.0
2009-03-10 13:52:00,98.325,98.365,98.325,98.365,181599999.0
2009-03-10 13:53:00,98.37,98.39,98.365,98.38,623500000.0
2009-03-10 13:54:00,98.38,98.415,98.365,98.41,491200000.0
2009-03-10 13:55:00,98.405,98.43,98.39,98.43,663500002.0
2009-03-10 13:56:00,98.43,98.46,98.42,98.455,455600000.0
2009-03-10 13:57:00,98.455,98.46,98.415,98.415,522099999.0
2009-03-10 13:58:00,98.415,98.43,98.41,98.42,401300000.0
2009-03-10 13:59:00,98.41,98.415,98.405,98.41,330800005.0
2009-03-10 14:00:00,98.41,98.42,98.395,98.405,480400000.0
2009-03-10 14:01:00,98.4,98.405,98.385,98.39,463000000.0
2009-03-10 14:02:00,98.39,98.395,98.39,98.395,128200000.0
2009-03-10 14:03:00,98.395,98.4,98.39,98.4,328400000.0
2009-03-10 14:04:00,98.4,98.425,98.395,98.42,508800000.0
2009-03-10 14:05:00,98.425,98.45,98.4,98.445,716100000.0
2009-03-10 14:06:00,98.445,98.445,98.415,98.42,797299998.0
2009-03-10 14:07:00,98.42,98.42,98.39,98.39,550100002.0
2009-03-10 14:08:00,98.4,98.44,98.4,98.43,843600001.0
2009-03-10 14:09:00,98.43,98.44,98.41,98.425,525700000.0
2009-03-10 14:10:00,98.43,98.43,98.39,98.395,962999998.0
2009-03-10 14:11:00,98.395,98.4,98.39,98.4,563599999.0
2009-03-10 14:12:00,98.4,98.42,98.39,98.41,514100000.0
2009-03-10 14:13:00,98.41,98.45,98.4,98.4,915699999.0
2009-03-10 14:14:00,98.395,98.4,98.385,98.39,868299998.0
2009-03-10 14:15:00,98.39,98.405,98.38,98.38,615100001.0
2009-03-10 14:16:00,98.37,98.37,98.285,98.29,1322600001.0
2009-03-10 14:17:00,98.29,98.32,98.275,98.32,779800000.0
2009-03-10 14:18:00,98.32,98.345,98.305,98.32,800000000.0
2009-03-10 14:19:00,98.315,98.315,98.275,98.275,699800001.0
2009-03-10 14:20:00,98.275,98.285,98.23,98.24,756899999.0
2009-03-10 14:21:00,98.24,98.26,98.24,98.245,658700000.0
2009-03-10 14:22:00,98.24,98.24,98.18,98.18,640000000.0
2009-03-10 14:23:00,98.18,98.18,98.05,98.08,1292099999.0
2009-03-10 14:24:00,98.08,98.09,97.97,97.99,990150001.0
2009-03-10 14:25:00,98.0,98.065,97.995,98.035,1024399999.0
2009-03-10 14:26:00,98.035,98.095,98.03,98.085,884900001.0
2009-03-10 14:27:00,98.085,98.09,97.895,97.97,977000004.0
2009-03-10 14:28:00,97.975,98.025,97.965,98.015,1110749999.0
2009-03-10 14:29:00,98.015,98.025,97.945,97.95,794499999.0
2009-03-10 14:30:00,97.95,97.965,97.925,97.955,704799998.0
2009-03-10 14:31:00,97.955,98.05,97.955,98.04,758200001.0
2009-03-10 14:32:00,98.045,98.1,98.04,98.08,823499996.0
2009-03-10 14:33:00,98.085,98.11,98.085,98.105,520600000.0
2009-03-10 14:34:00,98.105,98.125,98.095,98.1,492800000.0
2009-03-10 14:35:00,98.105,98.105,98.065,98.07,475200000.0
2009-03-10 14:36:00,98.075,98.095,98.06,98.08,479000000.0
2009-03-10 14:37:00,98.08,98.085,98.06,98.08,477600000.0
2009-03-10 14:38:00,98.08,98.08,98.05,98.06,545400000.0
2009-03-10 14:39:00,98.055,98.08,98.05,98.05,644199997.0
2009-03-10 14:40:00,98.055,98.055,98.01,98.04,663400000.0
2009-03-10 14:41:00,98.04,98.065,98.005,98.015,527200000.0
2009-03-10 14:42:00,98.015,98.02,97.98,97.995,473400000.0
2009-03-10 14:43:00,97.995,97.995,97.975,97.975,299100000.0
2009-03-10 14:44:00,97.975,97.985,97.93,97.94,390400000.0
2009-03-10 14:45:00,97.935,98.15,97.91,98.15,930600002.0
2009-03-10 14:46:00,98.14,98.15,98.085,98.085,609500001.0
2009-03-10 14:47:00,98.085,98.12,98.045,98.065,1075100003.0
2009-03-10 14:48:00,98.065,98.13,98.065,98.11,850500001.0
2009-03-10 14:49:00,98.11,98.16,98.1,98.1,406700001.0
2009-03-10 14:50:00,98.1,98.11,98.07,98.1,501500000.0
2009-03-10 14:51:00,98.1,98.12,98.1,98.11,572700008.0
2009-03-10 14:52:00,98.11,98.12,98.1,98.1,651600000.0
2009-03-10 14:53:00,98.1,98.135,98.1,98.12,547400002.0
2009-03-10 14:54:00,98.12,98.15,98.12,98.12,372600000.0
2009-03-10 14:55:00,98.125,98.13,98.1,98.1,818200002.0
2009-03-10 14:56:00,98.1,98.105,98.06,98.085,497950001.0
2009-03-10 14:57:00,98.085,98.085,98.04,98.08,626199999.0
2009-03-10 14:58:00,98.08,98.13,98.05,98.125,606600000.0
2009-03-10 14:59:00,98.12,98.12,98.04,98.065,547999999.0
2009-03-10 15:00:00,98.065,98.07,98.03,98.035,822600001.0
2009-03-10 15:01:00,98.04,98.085,98.04,98.085,587200000.0
2009-03-10 15:02:00,98.085,98.1,98.085,98.09,704300000.0
2009-03-10 15:03:00,98.085,98.145,98.085,98.145,778100001.0
2009-03-10 15:04:00,98.145,98.155,98.1,98.105,1004800002.0
2009-03-10 15:05:00,98.105,98.125,98.1,98.12,550800000.0
2009-03-10 15:06:00,98.12,98.12,98.11,98.11,244800000.0
2009-03-10 15:07:00,98.11,98.11,98.095,98.105,429299999.0
2009-03-10 15:08:00,98.105,98.145,98.1,98.13,432600000.0
2009-03-10 15:09:00,98.125,98.16,98.1,98.15,698599999.0
2009-03-10 15:10:00,98.155,98.175,98.155,98.165,429400000.0
2009-03-10 15:11:00,98.165,98.175,98.14,98.14,682899999.0
2009-03-10 15:12:00,98.15,98.185,98.065,98.09,976900001.0
2009-03-10 15:13:00,98.09,98.115,98.07,98.115,805000001.0
2009-03-10 15:14:00,98.115,98.13,98.105,98.12,288600000.0
2009-03-10 15:15:00,98.115,98.12,98.07,98.075,786500000.0
2009-03-10 15:16:00,98.08,98.09,98.075,98.075,580200000.0
2009-03-10 15:17:00,98.075,98.09,98.075,98.09,375399999.0
2009-03-10 15:18:00,98.09,98.115,98.085,98.105,536600000.0
2009-03-10 15:19:00,98.105,98.115,98.095,98.11,608000002.0
2009-03-10 15:20:00,98.11,98.13,98.105,98.105,482400000.0
2009-03-10 15:21:00,98.11,98.11,98.1,98.11,354000000.0
2009-03-10 15:22:00,98.11,98.145,98.11,98.14,368800000.0
2009-03-10 15:23:00,98.135,98.155,98.125,98.14,558300001.0
2009-03-10 15:24:00,98.135,98.145,98.125,98.145,197199998.0
2009-03-10 15:25:00,98.145,98.16,98.14,98.16,304999999.0
2009-03-10 15:26:00,98.155,98.19,98.155,98.18,595749998.0
2009-03-10 15:27:00,98.185,98.2,98.165,98.185,998099998.0
2009-03-10 15:28:00,98.185,98.21,98.185,98.2,528199999.0
2009-03-10 15:29:00,98.2,98.215,98.185,98.195,504600000.0
2009-03-10 15:30:00,98.195,98.205,98.17,98.19,704700002.0
2009-03-10 15:31:00,98.2,98.215,98.185,98.205,669999999.0
2009-03-10 15:32:00,98.205,98.225,98.195,98.195,739400000.0
2009-03-10 15:33:00,98.2,98.22,98.19,98.195,733900000.0
2009-03-10 15:34:00,98.195,98.22,98.195,98.21,522199999.0
2009-03-10 15:35:00,98.205,98.24,98.195,98.235,837100000.0
2009-03-10 15:36:00,98.235,98.24,98.195,98.205,618400000.0
2009-03-10 15:37:00,98.205,98.26,98.205,98.25,1220799998.0
2009-03-10 15:38:00,98.25,98.27,98.22,98.27,922000001.0
2009-03-10 15:39:00,98.28,98.345,98.275,98.31,977199999.0
2009-03-10 15:40:00,98.315,98.395,98.285,98.38,948600000.0
2009-03-10 15:41:00,98.375,98.385,98.34,98.345,1022499999.0
2009-03-10 15:42:00,98.345,98.35,98.325,98.34,915400000.0
2009-03-10 15:43:00,98.34,98.34,98.31,98.335,799800000.0
2009-03-10 15:44:00,98.34,98.375,98.34,98.355,963899999.0
2009-03-10 15:45:00,98.355,98.365,98.29,98.335,1013900000.0
2009-03-10 15:46:00,98.335,98.38,98.325,98.375,770700000.0
2009-03-10 15:47:00,98.38,98.435,98.38,98.41,1094500000.0
2009-03-10 15:48:00,98.4,98.465,98.4,98.44,1065500001.0
2009-03-10 15:49:00,98.435,98.44,98.395,98.395,773400000.0
2009-03-10 15:50:00,98.395,98.405,98.335,98.335,706600000.0
2009-03-10 15:51:00,98.335,98.37,98.335,98.365,674199997.0
2009-03-10 15:52:00,98.37,98.38,98.355,98.365,594400000.0
2009-03-10 15:53:00,98.365,98.445,98.365,98.44,1057999999.0
2009-03-10 15:54:00,98.435,98.46,98.405,98.405,1045799999.0
2009-03-10 15:55:00,98.415,98.415,98.39,98.39,925300001.0
2009-03-10 15:56:00,98.39,98.41,98.37,98.385,658599999.0
2009-03-10 15:57:00,98.385,98.405,98.37,98.385,709499999.0
2009-03-10 15:58:00,98.38,98.41,98.38,98.4,529900000.0
2009-03-10 15:59:00,98.4,98.41,98.385,98.39,276500000.0
2009-03-10 16:00:00,98.385,98.4,98.36,98.385,506300000.0
2009-03-10 16:01:00,98.385,98.39,98.375,98.38,532899999.0
2009-03-10 16:02:00,98.38,98.4,98.38,98.39,866700000.0
2009-03-10 16:03:00,98.375,98.395,98.375,98.385,508799999.0
2009-03-10 16:04:00,98.385,98.385,98.375,98.375,499400000.0
2009-03-10 16:05:00,98.375,98.39,98.35,98.355,451600000.0
2009-03-10 16:06:00,98.36,98.38,98.35,98.365,768750000.0
2009-03-10 16:07:00,98.37,98.38,98.35,98.37,908600000.0
2009-03-10 16:08:00,98.37,98.38,98.35,98.36,811599999.0
2009-03-10 16:09:00,98.36,98.36,98.28,98.315,1050700000.0
2009-03-10 16:10:00,98.305,98.315,98.27,98.27,612199999.0
2009-03-10 16:11:00,98.27,98.31,98.27,98.3,801199998.0
2009-03-10 16:12:00,98.3,98.31,98.28,98.28,670599999.0
2009-03-10 16:13:00,98.28,98.29,98.265,98.275,486100000.0
2009-03-10 16:14:00,98.28,98.285,98.27,98.275,580800000.0
2009-03-10 16:15:00,98.275,98.295,98.27,98.285,450600000.0
2009-03-10 16:16:00,98.285,98.285,98.24,98.25,544899999.0
2009-03-10 16:17:00,98.255,98.26,98.245,98.255,588200001.0
2009-03-10 16:18:00,98.255,98.26,98.235,98.235,575099998.0
2009-03-10 16:19:00,98.24,98.24,98.195,98.2,707550000.0
2009-03-10 16:20:00,98.2,98.215,98.19,98.195,803400000.0
2009-03-10 16:21:00,98.195,98.205,98.19,98.195,674600000.0
2009-03-10 16:22:00,98.19,98.21,98.18,98.2,928799999.0
2009-03-10 16:23:00,98.2,98.25,98.185,98.235,657600000.0
2009-03-10 16:24:00,98.24,98.255,98.235,98.25,589700003.0
2009-03-10 16:25:00,98.25,98.315,98.25,98.295,717250000.0
2009-03-10 16:26:00,98.29,98.325,98.29,98.325,463600000.0
2009-03-10 16:27:00,98.325,98.335,98.31,98.33,603100000.0
2009-03-10 16:28:00,98.325,98.34,98.32,98.32,534799999.0
2009-03-10 16:29:00,98.325,98.34,98.32,98.32,278000000.0
2009-03-10 16:30:00,98.32,98.34,98.315,98.315,525600000.0
2009-03-10 16:31:00,98.315,98.315,98.235,98.26,557650000.0
2009-03-10 16:32:00,98.26,98.305,98.225,98.225,710799999.0
2009-03-10 16:33:00,98.225,98.24,98.185,98.225,838350000.0
2009-03-10 16:34:00,98.225,98.225,98.185,98.2,784100000.0
2009-03-10 16:35:00,98.205,98.225,98.205,98.225,496600000.0
2009-03-10 16:36:00,98.225,98.235,98.2,98.205,527000000.0
2009-03-10 16:37:00,98.21,98.22,98.185,98.185,557200000.0
2009-03-10 16:38:00,98.18,98.265,98.175,98.24,912700000.0
2009-03-10 16:39:00,98.24,98.26,98.235,98.255,641200000.0
2009-03-10 16:40:00,98.255,98.29,98.245,98.28,818999999.0
2009-03-10 16:41:00,98.28,98.295,98.28,98.28,616700000.0
2009-03-10 16:42:00,98.285,98.285,98.27,98.275,343800000.0
2009-03-10 16:43:00,98.27,98.29,98.27,98.275,216600001.0
2009-03-10 16:44:00,98.275,98.275,98.265,98.265,316800000.0
2009-03-10 16:45:00,98.265,98.285,98.255,98.255,477700000.0
2009-03-10 16:46:00,98.265,98.28,98.25,98.255,674399999.0
2009-03-10 16:47:00,98.265,98.28,98.255,98.255,311400000.0
2009-03-10 16:48:00,98.255,98.26,98.24,98.245,324500001.0
2009-03-10 16:49:00,98.245,98.27,98.24,98.25,323400000.0
2009-03-10 16:50:00,98.25,98.295,98.23,98.29,614600000.0
2009-03-10 16:51:00,98.3,98.32,98.275,98.32,474099999.0
2009-03-10 16:52:00,98.315,98.355,98.305,98.325,644600000.0
2009-03-10 16:53:00,98.325,98.325,98.31,98.315,417399998.0
2009-03-10 16:54:00,98.315,98.315,98.27,98.29,576000000.0
2009-03-10 16:55:00,98.29,98.325,98.285,98.3,594399998.0
2009-03-10 16:56:00,98.3,98.3,98.275,98.275,481000000.0
2009-03-10 16:57:00,98.275,98.29,98.275,98.28,247000000.0
2009-03-10 16:58:00,98.28,98.29,98.255,98.27,677300000.0
2009-03-10 16:59:00,98.26,98.325,98.26,98.325,396200000.0
2009-03-10 17:00:00,98.325,98.345,98.325,98.335,487800001.0
2009-03-10 17:01:00,98.33,98.35,98.3,98.3,519800000.0
2009-03-10 17:02:00,98.305,98.305,98.3,98.305,320600000.0
2009-03-10 17:03:00,98.305,98.32,98.305,98.31,182800000.0
2009-03-10 17:04:00,98.305,98.32,98.27,98.32,459350000.0
2009-03-10 17:05:00,98.33,98.33,98.315,98.315,466700000.0
2009-03-10 17:06:00,98.315,98.325,98.31,98.315,574600000.0
2009-03-10 17:07:00,98.315,98.32,98.295,98.3,550000000.0
2009-03-10 17:08:00,98.3,98.31,98.265,98.275,563900001.0
2009-03-10 17:09:00,98.275,98.315,98.275,98.3,451900000.0
2009-03-10 17:10:00,98.3,98.32,98.285,98.315,436400000.0
2009-03-10 17:11:00,98.315,98.34,98.305,98.335,290000000.0
2009-03-10 17:12:00,98.34,98.35,98.325,98.34,821300001.0
2009-03-10 17:13:00,98.34,98.355,98.34,98.35,690400000.0
2009-03-10 17:14:00,98.35,98.375,98.34,98.355,545400000.0
2009-03-10 17:15:00,98.355,98.38,98.345,98.375,638800000.0
2009-03-10 17:16:00,98.375,98.375,98.345,98.36,663299998.0
2009-03-10 17:17:00,98.37,98.37,98.36,98.365,367300000.0
2009-03-10 17:18:00,98.365,98.375,98.33,98.34,490600000.0
2009-03-10 17:19:00,98.34,98.34,98.295,98.315,532800000.0
2009-03-10 17:20:00,98.315,98.375,98.315,98.375,438400000.0
2009-03-10 17:21:00,98.375,98.385,98.33,98.34,750199998.0
2009-03-10 17:22:00,98.34,98.37,98.335,98.36,478300000.0
2009-03-10 17:23:00,98.355,98.4,98.355,98.385,656900000.0
2009-03-10 17:24:00,98.39,98.405,98.38,98.405,490300000.0
2009-03-10 17:25:00,98.405,98.405,98.365,98.385,575099999.0
2009-03-10 17:26:00,98.385,98.415,98.365,98.375,449200000.0
2009-03-10 17:27:00,98.37,98.375,98.3,98.335,549250000.0
2009-03-10 17:28:00,98.335,98.34,98.3,98.325,765499999.0
2009-03-10 17:29:00,98.325,98.37,98.325,98.335,588000000.0
2009-03-10 17:30:00,98.335,98.34,98.335,98.335,117800000.0
2009-03-10 17:31:00,98.335,98.37,98.335,98.35,675199999.0
2009-03-10 17:32:00,98.355,98.365,98.34,98.34,564650000.0
2009-03-10 17:33:00,98.34,98.37,98.33,98.355,468999998.0
2009-03-10 17:34:00,98.355,98.405,98.355,98.4,628200000.0
2009-03-10 17:35:00,98.4,98.405,98.355,98.375,486800000.0
2009-03-10 17:36:00,98.375,98.41,98.37,98.405,566599999.0
2009-03-10 17:37:00,98.405,98.47,98.4,98.45,1067800000.0
2009-03-10 17:38:00,98.45,98.47,98.44,98.45,834000001.0
2009-03-10 17:39:00,98.45,98.45,98.375,98.38,667600000.0
2009-03-10 17:40:00,98.38,98.4,98.355,98.39,933999999.0
2009-03-10 17:41:00,98.39,98.4,98.38,98.39,430900000.0
2009-03-10 17:42:00,98.39,98.4,98.385,98.385,699199999.0
2009-03-10 17:43:00,98.385,98.39,98.385,98.39,147800000.0
2009-03-10 17:44:00,98.39,98.39,98.375,98.375,291400000.0
2009-03-10 17:45:00,98.375,98.4,98.375,98.385,357400000.0
2009-03-10 17:46:00,98.385,98.395,98.375,98.375,479200000.0
2009-03-10 17:47:00,98.375,98.38,98.37,98.375,624900000.0
2009-03-10 17:48:00,98.375,98.38,98.36,98.375,295800001.0
2009-03-10 17:49:00,98.375,98.41,98.36,98.395,471200000.0
2009-03-10 17:50:00,98.395,98.395,98.36,98.36,518600000.0
2009-03-10 17:51:00,98.37,98.375,98.36,98.375,561600000.0
2009-03-10 17:52:00,98.38,98.39,98.38,98.39,263600000.0
2009-03-10 17:53:00,98.39,98.39,98.37,98.37,369600000.0
2009-03-10 17:54:00,98.365,98.37,98.36,98.365,430799999.0
2009-03-10 17:55:00,98.36,98.375,98.36,98.365,271200000.0
2009-03-10 17:56:00,98.365,98.395,98.365,98.375,683200000.0
2009-03-10 17:57:00,98.38,98.42,98.365,98.41,909099998.0
2009-03-10 17:58:00,98.41,98.435,98.4,98.42,957700001.0
2009-03-10 17:59:00,98.415,98.415,98.36,98.39,751800000.0
2009-03-10 18:00:00,98.39,98.42,98.39,98.395,507599999.0
2009-03-10 18:01:00,98.4,98.425,98.395,98.42,543599999.0
2009-03-10 18:02:00,98.415,98.42,98.385,98.4,615000000.0
2009-03-10 18:03:00,98.395,98.41,98.395,98.4,787599999.0
2009-03-10 18:04:00,98.395,98.41,98.365,98.37,553099999.0
2009-03-10 18:05:00,98.365,98.38,98.365,98.37,356799999.0
2009-03-10 18:06:00,98.37,98.38,98.315,98.315,699199999.0
2009-03-10 18:07:00,98.32,98.335,98.315,98.33,389100000.0
2009-03-10 18:08:00,98.33,98.345,98.325,98.325,213000000.0
2009-03-10 18:09:00,98.325,98.33,98.325,98.33,100600000.0
2009-03-10 18:10:00,98.325,98.34,98.32,98.32,371299999.0
2009-03-10 18:11:00,98.32,98.33,98.32,98.32,181200000.0
2009-03-10 18:12:00,98.32,98.325,98.315,98.325,344600000.0
2009-03-10 18:13:00,98.325,98.33,98.27,98.275,169700000.0
2009-03-10 18:14:00,98.27,98.29,98.27,98.27,255500000.0
2009-03-10 18:15:00,98.27,98.275,98.22,98.22,427400000.0
2009-03-10 18:16:00,98.22,98.24,98.21,98.235,584000001.0
2009-03-10 18:17:00,98.235,98.235,98.22,98.22,253800000.0
2009-03-10 18:18:00,98.22,98.26,98.22,98.25,297400000.0
2009-03-10 18:19:00,98.25,98.305,98.25,98.3,302450000.0
2009-03-10 18:20:00,98.3,98.305,98.25,98.265,590200001.0
2009-03-10 18:21:00,98.265,98.29,98.265,98.29,600600002.0
2009-03-10 18:22:00,98.29,98.305,98.285,98.285,570200004.0
2009-03-10 18:23:00,98.285,98.305,98.285,98.295,206500000.0
2009-03-10 18:24:00,98.295,98.305,98.285,98.305,281400000.0
2009-03-10 18:25:00,98.305,98.325,98.3,98.325,474600000.0
2009-03-10 18:26:00,98.325,98.365,98.325,98.345,442600000.0
2009-03-10 18:27:00,98.34,98.37,98.34,98.355,347800001.0
2009-03-10 18:28:00,98.37,98.375,98.35,98.36,597400000.0
2009-03-10 18:29:00,98.36,98.39,98.355,98.38,685199999.0
2009-03-10 18:30:00,98.38,98.38,98.355,98.37,338900001.0
2009-03-10 18:31:00,98.37,98.385,98.365,98.375,338200000.0
2009-03-10 18:32:00,98.375,98.38,98.355,98.355,395550002.0
2009-03-10 18:33:00,98.355,98.355,98.33,98.355,353000000.0
2009-03-10 18:34:00,98.355,98.38,98.355,98.36,343400000.0
2009-03-10 18:35:00,98.365,98.375,98.335,98.345,487000005.0
2009-03-10 18:36:00,98.345,98.375,98.345,98.375,227400000.0
2009-03-10 18:37:00,98.375,98.385,98.365,98.365,356000000.0
2009-03-10 18:38:00,98.35,98.355,98.345,98.35,402799999.0
2009-03-10 18:39:00,98.35,98.35,98.34,98.345,440199999.0
2009-03-10 18:40:00,98.34,98.37,98.33,98.36,378399999.0
2009-03-10 18:41:00,98.36,98.36,98.36,98.36,74400000.0
2009-03-10 18:42:00,98.36,98.36,98.31,98.325,349500001.0
2009-03-10 18:43:00,98.325,98.325,98.27,98.28,722499999.0
2009-03-10 18:44:00,98.29,98.3,98.275,98.275,324999999.0
2009-03-10 18:45:00,98.28,98.285,98.28,98.28,688200000.0
2009-03-10 18:46:00,98.28,98.285,98.26,98.285,520600000.0
2009-03-10 18:47:00,98.29,98.29,98.215,98.235,453549999.0
2009-03-10 18:48:00,98.235,98.26,98.225,98.255,602800001.0
2009-03-10 18:49:00,98.255,98.255,98.24,98.24,139000000.0
2009-03-10 18:50:00,98.24,98.26,98.235,98.255,177000001.0
2009-03-10 18:51:00,98.255,98.29,98.255,98.255,411100000.0
2009-03-10 18:52:00,98.255,98.26,98.245,98.26,275600000.0
2009-03-10 18:53:00,98.27,98.3,98.27,98.285,211800000.0
2009-03-10 18:54:00,98.285,98.315,98.285,98.315,215200000.0
2009-03-10 18:55:00,98.315,98.345,98.295,98.295,500100000.0
2009-03-10 18:56:00,98.295,98.31,98.295,98.295,285600000.0
2009-03-10 18:57:00,98.3,98.325,98.3,98.315,481000003.0
2009-03-10 18:58:00,98.315,98.325,98.31,98.315,453700000.0
2009-03-10 18:59:00,98.315,98.32,98.28,98.28,685800000.0
2009-03-10 19:00:00,98.285,98.325,98.285,98.32,356000000.0
2009-03-10 19:01:00,98.32,98.35,98.32,98.335,449900001.0
2009-03-10 19:02:00,98.335,98.345,98.33,98.33,350500000.0
2009-03-10 19:03:00,98.335,98.335,98.31,98.32,323000000.0
2009-03-10 19:04:00,98.315,98.33,98.315,98.32,352600000.0
2009-03-10 19:05:00,98.325,98.34,98.31,98.335,504050001.0
2009-03-10 19:06:00,98.335,98.34,98.33,98.335,142400000.0
2009-03-10 19:07:00,98.335,98.36,98.335,98.355,493200002.0
2009-03-10 19:08:00,98.355,98.355,98.355,98.355,154000000.0
2009-03-10 19:09:00,98.355,98.36,98.355,98.355,229999999.0
2009-03-10 19:10:00,98.355,98.37,98.355,98.365,445700000.0
2009-03-10 19:11:00,98.365,98.365,98.365,98.365,106800000.0
2009-03-10 19:12:00,98.365,98.37,98.35,98.365,386400001.0
2009-03-10 19:13:00,98.365,98.37,98.355,98.37,383500001.0
2009-03-10 19:14:00,98.37,98.375,98.365,98.365,273000001.0
2009-03-10 19:15:00,98.365,98.385,98.335,98.375,402150000.0
2009-03-10 19:16:00,98.375,98.4,98.355,98.37,486200001.0
2009-03-10 19:17:00,98.37,98.375,98.345,98.36,627500000.0
2009-03-10 19:18:00,98.365,98.385,98.365,98.365,512599999.0
2009-03-10 19:19:00,98.38,98.39,98.365,98.365,389900000.0
2009-03-10 19:20:00,98.365,98.375,98.365,98.37,402200000.0
2009-03-10 19:21:00,98.37,98.37,98.36,98.365,471200000.0
2009-03-10 19:22:00,98.365,98.38,98.36,98.38,134200000.0
2009-03-10 19:23:00,98.38,98.38,98.37,98.37,111200000.0
2009-03-10 19:24:00,98.37,98.4,98.365,98.395,285399998.0
2009-03-10 19:25:00,98.375,98.395,98.35,98.395,405800000.0
2009-03-10 19:26:00,98.39,98.405,98.385,98.385,313800000.0
2009-03-10 19:27:00,98.385,98.385,98.375,98.38,143000000.0
2009-03-10 19:28:00,98.38,98.395,98.38,98.395,206599999.0
2009-03-10 19:29:00,98.4,98.4,98.39,98.395,57000000.0
2009-03-10 19:30:00,98.395,98.4,98.385,98.39,268800000.0
2009-03-10 19:31:00,98.39,98.41,98.39,98.395,212000001.0
2009-03-10 19:32:00,98.395,98.405,98.39,98.39,274600000.0
2009-03-10 19:33:00,98.4,98.41,98.39,98.405,200000000.0
2009-03-10 19:34:00,98.405,98.45,98.405,98.45,412800000.0
2009-03-10 19:35:00,98.45,98.455,98.435,98.435,442400000.0
2009-03-10 19:36:00,98.45,98.45,98.43,98.43,214400000.0
2009-03-10 19:37:00,98.42,98.45,98.415,98.445,386599999.0
2009-03-10 19:38:00,98.445,98.455,98.44,98.445,288200000.0
2009-03-10 19:39:00,98.445,98.445,98.43,98.435,395999997.0
2009-03-10 19:40:00,98.435,98.445,98.435,98.445,231200000.0
2009-03-10 19:41:00,98.455,98.55,98.455,98.55,553800001.0
2009-03-10 19:42:00,98.55,98.6,98.54,98.565,581700000.0
2009-03-10 19:43:00,98.565,98.605,98.555,98.605,363600001.0
2009-03-10 19:44:00,98.605,98.725,98.605,98.72,410650000.0
2009-03-10 19:45:00,98.695,98.71,98.66,98.66,455600001.0
2009-03-10 19:46:00,98.66,98.665,98.625,98.645,196399998.0
2009-03-10 19:47:00,98.645,98.65,98.635,98.64,113599999.0
2009-03-10 19:48:00,98.64,98.66,98.635,98.66,161799999.0
2009-03-10 19:49:00,98.66,98.72,98.66,98.7,637199997.0
2009-03-10 19:50:00,98.7,98.74,98.7,98.74,220199998.0
2009-03-10 19:51:00,98.74,98.74,98.7,98.71,234599999.0
2009-03-10 19:52:00,98.71,98.72,98.675,98.685,471399992.0
2009-03-10 19:53:00,98.68,98.68,98.635,98.645,375839999.0
2009-03-10 19:54:00,98.645,98.66,98.61,98.64,848000002.0
2009-03-10 19:55:00,98.64,98.645,98.625,98.64,237800000.0
2009-03-10 19:56:00,98.645,98.655,98.64,98.645,156000000.0
2009-03-10 19:57:00,98.64,98.645,98.63,98.635,97500000.0
2009-03-10 19:58:00,98.635,98.645,98.635,98.64,36600000.0
2009-03-10 19:59:00,98.645,98.65,98.64,98.645,30000000.0
2009-03-10 20:00:00,98.65,98.65,98.62,98.625,148200000.0
2009-03-10 20:01:00,98.62,98.62,98.61,98.61,51000000.0
2009-03-10 20:02:00,98.62,98.62,98.6,98.615,172000000.0
2009-03-10 20:03:00,98.61,98.645,98.605,98.645,461999996.0
2009-03-10 20:04:00,98.645,98.645,98.61,98.615,463800001.0
2009-03-10 20:05:00,98.615,98.65,98.615,98.63,194000000.0
2009-03-10 20:06:00,98.635,98.64,98.63,98.635,125000000.0
2009-03-10 20:07:00,98.635,98.635,98.615,98.615,124200000.0
2009-03-10 20:08:00,98.615,98.695,98.615,98.675,563239998.0
2009-03-10 20:09:00,98.67,98.715,98.665,98.705,586899994.0
2009-03-10 20:10:00,98.7,98.73,98.7,98.7,485799992.0
2009-03-10 20:11:00,98.7,98.71,98.7,98.71,362799989.0
2009-03-10 20:12:00,98.71,98.76,98.7,98.755,672799984.0
2009-03-10 20:13:00,98.755,98.825,98.755,98.76,400999996.0
2009-03-10 20:14:00,98.76,98.775,98.75,98.765,694999997.0
2009-03-10 20:15:00,98.765,98.77,98.735,98.735,350200000.0
2009-03-10 20:16:00,98.745,98.755,98.735,98.735,355999999.0
2009-03-10 20:17:00,98.735,98.74,98.63,98.64,515819997.0
2009-03-10 20:18:00,98.64,98.65,98.62,98.64,718239990.0
2009-03-10 20:19:00,98.64,98.645,98.635,98.635,108400000.0
2009-03-10 20:20:00,98.625,98.66,98.625,98.655,150399999.0
2009-03-10 20:21:00,98.655,98.66,98.645,98.655,776799984.0
2009-03-10 20:22:00,98.65,98.69,98.65,98.69,1054199982.0
2009-03-10 20:23:00,98.695,98.705,98.67,98.68,827399993.0
2009-03-10 20:24:00,98.68,98.72,98.68,98.71,458599991.0
2009-03-10 20:25:00,98.72,98.745,98.7,98.73,322399998.0
2009-03-10 20:26:00,98.73,98.75,98.71,98.735,662999996.0
2009-03-10 20:27:00,98.735,98.735,98.645,98.65,738999993.0
2009-03-10 20:28:00,98.65,98.655,98.62,98.645,792599999.0
2009-03-10 20:29:00,98.64,98.69,98.64,98.68,411899998.0
2009-03-10 20:30:00,98.68,98.765,98.67,98.715,829399993.0
2009-03-10 20:31:00,98.715,98.715,98.67,98.685,627999989.0
2009-03-10 20:32:00,98.685,98.735,98.685,98.735,890799988.0
2009-03-10 20:33:00,98.735,98.76,98.73,98.755,396600000.0
2009-03-10 20:34:00,98.76,98.8,98.755,98.77,1126199985.0
2009-03-10 20:35:00,98.77,98.835,98.77,98.82,832599984.0
2009-03-10 20:36:00,98.83,98.84,98.81,98.83,527199991.0
2009-03-10 20:37:00,98.83,98.83,98.805,98.81,626899995.0
2009-03-10 20:38:00,98.81,98.825,98.8,98.8,915499985.0
2009-03-10 20:39:00,98.79,98.79,98.735,98.735,574599995.0
2009-03-10 20:40:00,98.74,98.78,98.74,98.77,276600000.0
2009-03-10 20:41:00,98.765,98.815,98.76,98.815,523999997.0
2009-03-10 20:42:00,98.815,98.845,98.805,98.835,402999997.0
2009-03-10 20:43:00,98.835,98.86,98.835,98.86,407940001.0
2009-03-10 20:44:00,98.86,98.91,98.855,98.91,496199995.0
2009-03-10 20:45:00,98.91,98.93,98.88,98.88,495000000.0
2009-03-10 20:46:00,98.89,98.89,98.855,98.86,428800000.0
2009-03-10 20:47:00,98.86,98.865,98.83,98.84,475799997.0
2009-03-10 20:48:00,98.84,98.87,98.84,98.86,605199997.0
2009-03-10 20:49:00,98.86,98.88,98.84,98.86,717799995.0
2009-03-10 20:50:00,98.86,98.88,98.86,98.86,708399990.0
2009-03-10 20:51:00,98.85,98.86,98.84,98.85,881399987.0
2009-03-10 20:52:00,98.845,98.85,98.825,98.825,429799999.0
2009-03-10 20:53:00,98.82,98.84,98.815,98.84,615799994.0
2009-03-10 20:54:00,98.84,98.85,98.84,98.84,126599999.0
2009-03-10 20:55:00,98.84,98.84,98.825,98.835,765399996.0
2009-03-10 20:56:00,98.83,98.83,98.815,98.82,999999979.0
2009-03-10 20:57:00,98.82,98.85,98.81,98.845,542399987.0
2009-03-10 20:58:00,98.845,98.865,98.835,98.85,708399990.0
2009-03-10 20:59:00,98.855,98.895,98.85,98.895,731599992.0
2009-03-10 21:00:00,98.895,98.91,98.79,98.82,752999999.0
2009-03-10 21:01:00,98.815,98.835,98.815,98.825,686999994.0
2009-03-10 21:02:00,98.825,98.825,98.815,98.815,109200000.0
2009-03-10 21:03:00,98.81,98.82,98.81,98.815,222000000.0
2009-03-10 21:04:00,98.825,98.835,98.82,98.825,146599999.0
2009-03-10 21:05:00,98.825,98.865,98.825,98.865,203400000.0
2009-03-10 21:06:00,98.865,98.87,98.84,98.84,40000000.0
2009-03-10 21:07:00,98.84,98.845,98.82,98.825,273799997.0
2009-03-10 21:08:00,98.83,98.855,98.825,98.825,350000000.0
2009-03-10 21:09:00,98.825,98.845,98.825,98.845,649999989.0
2009-03-10 21:10:00,98.845,98.865,98.845,98.865,167199999.0
2009-03-10 21:11:00,98.86,98.865,98.85,98.86,194000000.0
2009-03-10 21:12:00,98.86,98.86,98.835,98.84,354399998.0
2009-03-10 21:13:00,98.84,98.84,98.825,98.825,311199999.0
2009-03-10 21:14:00,98.825,98.825,98.79,98.79,163700000.0
2009-03-10 21:15:00,98.79,98.82,98.78,98.795,399099998.0
2009-03-10 21:16:00,98.795,98.8,98.785,98.785,427799995.0
2009-03-10 21:17:00,98.785,98.81,98.785,98.805,396000000.0
2009-03-10 21:18:00,98.805,98.805,98.79,98.79,139599999.0
2009-03-10 21:19:00,98.795,98.795,98.77,98.795,580819991.0
2009-03-10 21:20:00,98.795,98.795,98.795,98.795,14000000.0
2009-03-10 21:21:00,98.795,98.795,98.77,98.795,289199998.0
2009-03-10 21:22:00,98.795,98.8,98.775,98.775,174800000.0
2009-03-10 21:23:00,98.775,98.785,98.775,98.775,97000000.0
2009-03-10 21:24:00,98.77,98.77,98.76,98.76,71200000.0
2009-03-10 21:25:00,98.76,98.765,98.735,98.755,357800000.0
2009-03-10 21:26:00,98.76,98.79,98.745,98.79,713799995.0
2009-03-10 21:27:00,98.79,98.845,98.785,98.815,503399998.0
2009-03-10 21:28:00,98.815,98.835,98.815,98.835,84000000.0
2009-03-10 21:29:00,98.835,98.84,98.805,98.825,489100000.0
2009-03-10 21:30:00,98.825,98.87,98.82,98.855,485800000.0
2009-03-10 21:31:00,98.855,98.88,98.845,98.865,284399998.0
2009-03-10 21:32:00,98.865,98.865,98.82,98.825,334399999.0
2009-03-10 21:33:00,98.825,98.87,98.825,98.835,314400000.0
2009-03-10 21:34:00,98.835,98.855,98.815,98.815,279700000.0
2009-03-10 21:35:00,98.815,98.815,98.785,98.785,421199995.0
2009-03-10 21:36:00,98.785,98.785,98.76,98.77,547799995.0
2009-03-10 21:37:00,98.765,98.775,98.755,98.775,384800000.0
2009-03-10 21:38:00,98.77,98.785,98.765,98.785,169600000.0
2009-03-10 21:39:00,98.785,98.795,98.785,98.785,169200000.0
2009-03-10 21:40:00,98.785,98.785,98.785,98.785,21000000.0
2009-03-10 21:41:00,98.79,98.79,98.79,98.79,12000000.0
2009-03-10 21:42:00,98.79,98.79,98.74,98.74,444719997.0
2009-03-10 21:43:00,98.74,98.74,98.685,98.72,652899991.0
2009-03-10 21:44:00,98.72,98.73,98.685,98.69,519799997.0
2009-03-10 21:45:00,98.7,98.71,98.695,98.71,162799999.0
2009-03-10 21:46:00,98.715,98.735,98.71,98.72,458399989.0
2009-03-10 21:47:00,98.72,98.73,98.715,98.715,210399997.0
2009-03-10 21:48:00,98.715,98.735,98.715,98.735,300999999.0
2009-03-10 21:49:00,98.73,98.76,98.73,98.735,169099998.0
2009-03-10 21:50:00,98.735,98.75,98.725,98.725,348820000.0
2009-03-10 21:51:00,98.725,98.73,98.725,98.725,70400000.0
2009-03-10 21:52:00,98.73,98.735,98.73,98.735,27000000.0
2009-03-10 21:53:00,98.73,98.73,98.71,98.715,361499997.0
2009-03-10 21:54:00,98.715,98.715,98.705,98.705,213200000.0
2009-03-10 21:55:00,98.71,98.72,98.71,98.72,280200000.0
2009-03-10 21:56:00,98.72,98.72,98.715,98.715,354000003.0
2009-03-10 21:57:00,98.72,98.73,98.705,98.71,320999994.0
2009-03-10 21:58:00,98.715,98.725,98.705,98.71,196739997.0
2009-03-10 21:59:00,98.71,98.72,98.71,98.71,384999996.0
2009-03-10 22:00:00,98.71,98.72,98.705,98.715,716399979.0
2009-03-10 22:01:00,98.715,98.72,98.71,98.72,221199998.0
2009-03-10 22:02:00,98.71,98.72,98.695,98.695,453599992.0
2009-03-10 22:03:00,98.695,98.705,98.675,98.68,602399995.0
2009-03-10 22:04:00,98.68,98.68,98.65,98.68,466140000.0
2009-03-10 22:05:00,98.68,98.68,98.675,98.675,112800000.0
2009-03-10 22:06:00,98.675,98.74,98.675,98.7,303600000.0
2009-03-10 22:07:00,98.69,98.7,98.64,98.65,287999994.0
2009-03-10 22:08:00,98.65,98.66,98.65,98.65,212000000.0
2009-03-10 22:09:00,98.65,98.655,98.635,98.64,298399995.0
2009-03-10 22:10:00,98.645,98.645,98.625,98.625,411599995.0
2009-03-10 22:11:00,98.63,98.63,98.62,98.62,233199999.0
2009-03-10 22:12:00,98.62,98.63,98.615,98.63,238000000.0
2009-03-10 22:13:00,98.63,98.635,98.625,98.625,373399991.0
2009-03-10 22:14:00,98.625,98.66,98.61,98.64,440199994.0
2009-03-10 22:15:00,98.64,98.67,98.62,98.645,580199991.0
2009-03-10 22:16:00,98.645,98.68,98.635,98.64,343599995.0
2009-03-10 22:17:00,98.66,98.66,98.655,98.66,132400000.0
2009-03-10 22:18:00,98.66,98.66,98.63,98.63,313799999.0
2009-03-10 22:19:00,98.63,98.635,98.62,98.62,233799999.0
2009-03-10 22:20:00,98.62,98.635,98.615,98.615,384399992.0
2009-03-10 22:21:00,98.605,98.61,98.575,98.59,665099978.0
2009-03-10 22:22:00,98.59,98.59,98.55,98.58,534239994.0
2009-03-10 22:23:00,98.585,98.59,98.565,98.57,288600000.0
2009-03-10 22:24:00,98.58,98.58,98.515,98.515,159800000.0
2009-03-10 22:25:00,98.53,98.555,98.5,98.535,395999998.0
2009-03-10 22:26:00,98.53,98.545,98.525,98.535,390399990.0
2009-03-10 22:27:00,98.535,98.545,98.535,98.535,301199993.0
2009-03-10 22:28:00,98.535,98.545,98.53,98.535,223999999.0
2009-03-10 22:29:00,98.53,98.535,98.52,98.525,391399993.0
2009-03-10 22:30:00,98.525,98.58,98.52,98.56,237599998.0
2009-03-10 22:31:00,98.56,98.58,98.56,98.58,307999999.0
2009-03-10 22:32:00,98.58,98.605,98.58,98.605,292800000.0
2009-03-10 22:33:00,98.605,98.61,98.6,98.61,175800000.0
2009-03-10 22:34:00,98.61,98.625,98.605,98.605,420799996.0
2009-03-10 22:35:00,98.61,98.615,98.58,98.595,129000001.0
2009-03-10 22:36:00,98.61,98.62,98.595,98.605,97200000.0
2009-03-10 22:37:00,98.615,98.625,98.61,98.61,64200000.0
2009-03-10 22:38:00,98.61,98.63,98.6,98.61,174000000.0
2009-03-10 22:39:00,98.61,98.61,98.605,98.605,80600000.0
2009-03-10 22:40:00,98.605,98.625,98.605,98.62,77000000.0
2009-03-10 22:41:00,98.62,98.625,98.61,98.61,190799997.0
2009-03-10 22:42:00,98.625,98.63,98.625,98.63,34800000.0
2009-03-10 22:43:00,98.63,98.645,98.625,98.63,126400000.0
2009-03-10 22:44:00,98.63,98.63,98.63,98.63,26400000.0
2009-03-10 22:45:00,98.635,98.65,98.63,98.65,64800000.0
2009-03-10 22:46:00,98.65,98.655,98.65,98.65,36000000.0
2009-03-10 22:47:00,98.65,98.67,98.645,98.66,137199999.0
2009-03-10 22:48:00,98.66,98.68,98.66,98.67,107600000.0
2009-03-10 22:49:00,98.67,98.67,98.645,98.65,235799995.0
2009-03-10 22:50:00,98.65,98.65,98.64,98.64,150799999.0
2009-03-10 22:51:00,98.64,98.64,98.62,98.62,81200000.0
2009-03-10 22:52:00,98.615,98.62,98.61,98.615,272599989.0
2009-03-10 22:53:00,98.61,98.645,98.61,98.635,268799992.0
2009-03-10 22:54:00,98.635,98.65,98.63,98.65,119399998.0
2009-03-10 22:55:00,98.65,98.65,98.63,98.645,283999998.0
2009-03-10 22:56:00,98.65,98.66,98.65,98.66,116200001.0
2009-03-10 22:57:00,98.66,98.66,98.655,98.655,117200000.0
2009-03-10 22:58:00,98.67,98.67,98.655,98.655,9800000.0
2009-03-10 22:59:00,98.655,98.655,98.655,98.655,10800000.0
2009-03-10 23:00:00,98.655,98.67,98.64,98.67,248000000.0
2009-03-10 23:01:00,98.67,98.685,98.66,98.685,156000000.0
2009-03-10 23:02:00,98.69,98.7,98.68,98.69,169799999.0
2009-03-10 23:03:00,98.69,98.69,98.69,98.69,49000000.0
2009-03-10 23:04:00,98.69,98.69,98.68,98.68,90399997.0
2009-03-10 23:05:00,98.695,98.715,98.695,98.715,36600000.0
2009-03-10 23:06:00,98.715,98.715,98.695,98.705,141899998.0
2009-03-10 23:07:00,98.705,98.715,98.69,98.71,143800001.0
2009-03-10 23:08:00,98.715,98.715,98.7,98.7,75399999.0
2009-03-10 23:09:00,98.7,98.7,98.675,98.695,63900000.0
2009-03-10 23:10:00,98.695,98.695,98.695,98.695,24000000.0
2009-03-10 23:12:00,98.69,98.69,98.67,98.685,89819999.0
2009-03-10 23:13:00,98.685,98.695,98.685,98.695,43600000.0
2009-03-10 23:14:00,98.695,98.695,98.695,98.695,18000000.0
2009-03-10 23:15:00,98.7,98.72,98.695,98.72,69400000.0
2009-03-10 23:16:00,98.72,98.725,98.71,98.725,120000000.0
2009-03-10 23:17:00,98.725,98.725,98.725,98.725,21600000.0
2009-03-10 23:18:00,98.715,98.72,98.7,98.705,37599999.0
2009-03-10 23:19:00,98.705,98.705,98.705,98.705,33600000.0
2009-03-10 23:20:00,98.71,98.715,98.705,98.71,44000000.0
2009-03-10 23:21:00,98.72,98.73,98.72,98.725,59400000.0
2009-03-10 23:22:00,98.725,98.725,98.725,98.725,27600000.0
2009-03-10 23:23:00,98.646,98.646,98.641,98.646,10800000.0
2009-03-10 23:24:00,98.705,98.705,98.705,98.705,10800000.0
2009-03-10 23:25:00,98.705,98.71,98.7,98.705,92600000.0
2009-03-10 23:26:00,98.705,98.705,98.685,98.695,163399998.0
2009-03-10 23:27:00,98.695,98.73,98.68,98.72,222800000.0
2009-03-10 23:28:00,98.725,98.725,98.725,98.725,9000000.0
2009-03-10 23:29:00,98.715,98.72,98.7,98.705,59999999.0
2009-03-10 23:30:00,98.71,98.71,98.67,98.675,275800000.0
2009-03-10 23:31:00,98.675,98.675,98.675,98.675,72999998.0
2009-03-10 23:32:00,98.675,98.675,98.675,98.675,130199997.0
2009-03-10 23:33:00,98.69,98.69,98.67,98.67,42599999.0
2009-03-10 23:34:00,98.68,98.71,98.68,98.71,67800000.0
2009-03-10 23:35:00,98.71,98.71,98.7,98.705,84000000.0
2009-03-10 23:36:00,98.705,98.72,98.695,98.715,271400000.0
2009-03-10 23:37:00,98.715,98.74,98.705,98.705,254400000.0
2009-03-10 23:38:00,98.71,98.725,98.7,98.705,105399998.0
2009-03-10 23:39:00,98.71,98.71,98.71,98.71,33000000.0
2009-03-10 23:40:00,98.71,98.73,98.71,98.73,82600000.0
2009-03-10 23:41:00,98.715,98.725,98.715,98.725,18600000.0
2009-03-10 23:42:00,98.725,98.74,98.72,98.725,76399999.0
2009-03-10 23:43:00,98.725,98.74,98.705,98.725,188260000.0
2009-03-10 23:44:00,98.735,98.735,98.715,98.715,79320000.0
2009-03-10 23:45:00,98.71,98.715,98.69,98.7,204800000.0
2009-03-10 23:46:00,98.7,98.7,98.7,98.7,54600000.0
2009-03-10 23:47:00,98.7,98.715,98.695,98.71,39600000.0
2009-03-10 23:48:00,98.71,98.71,98.71,98.71,4800000.0
2009-03-10 23:49:00,98.71,98.72,98.7,98.72,39000000.0
2009-03-10 23:50:00,98.72,98.74,98.7,98.705,61900000.0
2009-03-10 23:51:00,98.705,98.705,98.705,98.705,6000000.0
2009-03-10 23:52:00,98.705,98.705,98.705,98.705,18000000.0
2009-03-10 23:53:00,98.705,98.705,98.705,98.705,3000000.0
2009-03-10 23:54:00,98.705,98.72,98.7,98.72,90000000.0
2009-03-10 23:55:00,98.72,98.725,98.72,98.725,15000000.0
2009-03-10 23:56:00,98.725,98.73,98.715,98.73,48400000.0
2009-03-10 23:57:00,98.72,98.73,98.72,98.73,60000000.0
2009-03-10 23:58:00,98.735,98.735,98.725,98.725,18600000.0
2009-03-10 23:59:00,98.73,98.73,98.71,98.715,111599999.0
2009-03-11 00:00:00,98.715,98.725,98.695,98.715,176600000.0
2009-03-11 00:01:00,98.715,98.715,98.69,98.695,177000000.0
2009-03-11 00:02:00,98.685,98.685,98.665,98.665,63800000.0
2009-03-11 00:03:00,98.68,98.7,98.67,98.685,76400000.0
2009-03-11 00:04:00,98.685,98.685,98.665,98.675,136000001.0
2009-03-11 00:05:00,98.675,98.675,98.665,98.675,12400000.0
2009-03-11 00:06:00,98.675,98.675,98.65,98.665,59400000.0
2009-03-11 00:07:00,98.67,98.675,98.67,98.675,9000000.0
2009-03-11 00:08:00,98.675,98.675,98.66,98.665,65400000.0
2009-03-11 00:09:00,98.665,98.665,98.665,98.665,6000000.0
2009-03-11 00:10:00,98.665,98.665,98.665,98.665,6000000.0
2009-03-11 00:11:00,98.665,98.665,98.665,98.665,9000000.0
2009-03-11 00:12:00,98.665,98.665,98.665,98.665,6000000.0
2009-03-11 00:13:00,98.665,98.665,98.665,98.665,63000000.0
2009-03-11 00:14:00,98.665,98.67,98.665,98.67,57000000.0
2009-03-11 00:15:00,98.675,98.695,98.67,98.67,75000000.0
2009-03-11 00:16:00,98.675,98.695,98.675,98.695,252800000.0
2009-03-11 00:17:00,98.695,98.695,98.665,98.675,154000000.0
2009-03-11 00:18:00,98.675,98.68,98.67,98.675,48800000.0
2009-03-11 00:19:00,98.675,98.675,98.65,98.665,127200000.0
2009-03-11 00:20:00,98.665,98.665,98.665,98.665,3000000.0
2009-03-11 00:21:00,98.65,98.655,98.63,98.655,220400000.0
2009-03-11 00:22:00,98.65,98.655,98.64,98.645,75600001.0
2009-03-11 00:23:00,98.65,98.65,98.64,98.65,59600000.0
2009-03-11 00:24:00,98.65,98.67,98.65,98.67,47600000.0
2009-03-11 00:25:00,98.655,98.66,98.655,98.66,91400000.0
2009-03-11 00:26:00,98.66,98.685,98.66,98.685,166800000.0
2009-03-11 00:27:00,98.685,98.685,98.66,98.66,195400000.0
2009-03-11 00:28:00,98.665,98.685,98.66,98.665,244500000.0
2009-03-11 00:29:00,98.665,98.68,98.66,98.665,185400001.0
2009-03-11 00:30:00,98.665,98.685,98.66,98.67,222520000.0
2009-03-11 00:31:00,98.655,98.675,98.655,98.665,128900000.0
2009-03-11 00:32:00,98.665,98.665,98.65,98.66,79200001.0
2009-03-11 00:33:00,98.665,98.67,98.665,98.67,48200000.0
2009-03-11 00:34:00,98.67,98.685,98.66,98.67,130800000.0
2009-03-11 00:35:00,98.67,98.67,98.67,98.67,28000000.0
2009-03-11 00:36:00,98.67,98.675,98.665,98.675,70600000.0
2009-03-11 00:37:00,98.68,98.68,98.68,98.68,8000000.0
2009-03-11 00:38:00,98.67,98.685,98.67,98.685,35000000.0
2009-03-11 00:39:00,98.685,98.685,98.675,98.685,54600000.0
2009-03-11 00:40:00,98.685,98.685,98.685,98.685,12000000.0
2009-03-11 00:41:00,98.685,98.685,98.685,98.685,8000000.0
2009-03-11 00:42:00,98.685,98.685,98.685,98.685,6000000.0
2009-03-11 00:43:00,98.685,98.695,98.675,98.68,260200001.0
2009-03-11 00:44:00,98.685,98.695,98.685,98.695,49000000.0
2009-03-11 00:45:00,98.695,98.74,98.68,98.725,156600000.0
2009-03-11 00:46:00,98.74,98.755,98.7,98.72,495400000.0
2009-03-11 00:47:00,98.71,98.73,98.695,98.7,253000001.0
2009-03-11 00:48:00,98.7,98.715,98.68,98.685,346600000.0
2009-03-11 00:49:00,98.675,98.715,98.665,98.68,218800000.0
2009-03-11 00:50:00,98.67,98.685,98.665,98.675,144600000.0
2009-03-11 00:51:00,98.69,98.695,98.665,98.695,195600000.0
2009-03-11 00:52:00,98.675,98.695,98.66,98.67,152600000.0
2009-03-11 00:53:00,98.655,98.675,98.655,98.675,73000000.0
2009-03-11 00:54:00,98.665,98.68,98.665,98.675,96600000.0
2009-03-11 00:55:00,98.68,98.68,98.67,98.675,38000000.0
2009-03-11 00:56:00,98.675,98.675,98.66,98.675,40000000.0
2009-03-11 00:57:00,98.685,98.705,98.665,98.685,149799999.0
2009-03-11 00:58:00,98.67,98.69,98.665,98.675,133800000.0
2009-03-11 00:59:00,98.67,98.685,98.665,98.685,168200000.0
2009-03-11 01:00:00,98.685,98.715,98.675,98.705,174000000.0
2009-03-11 01:01:00,98.71,98.71,98.66,98.695,259000001.0
2009-03-11 01:02:00,98.705,98.705,98.69,98.695,93600000.0
2009-03-11 01:03:00,98.695,98.74,98.685,98.74,229900000.0
2009-03-11 01:04:00,98.74,98.755,98.705,98.745,323199999.0
2009-03-11 01:05:00,98.73,98.755,98.71,98.745,359599999.0
2009-03-11 01:06:00,98.745,98.745,98.715,98.725,261800000.0
2009-03-11 01:07:00,98.715,98.735,98.715,98.73,146400002.0
2009-03-11 01:08:00,98.725,98.73,98.705,98.715,169800001.0
2009-03-11 01:09:00,98.72,98.725,98.69,98.705,137000000.0
2009-03-11 01:10:00,98.705,98.705,98.705,98.705,20000000.0
2009-03-11 01:11:00,98.71,98.715,98.68,98.7,274800000.0
2009-03-11 01:12:00,98.7,98.7,98.695,98.695,122420000.0
2009-03-11 01:13:00,98.7,98.71,98.685,98.7,162600000.0
2009-03-11 01:14:00,98.7,98.715,98.695,98.705,198200000.0
2009-03-11 01:15:00,98.715,98.72,98.705,98.715,133000000.0
2009-03-11 01:16:00,98.715,98.715,98.675,98.68,312599998.0
2009-03-11 01:17:00,98.685,98.7,98.685,98.7,181199998.0
2009-03-11 01:18:00,98.7,98.73,98.7,98.725,169400000.0
2009-03-11 01:19:00,98.74,98.74,98.7,98.71,197200000.0
2009-03-11 01:20:00,98.715,98.73,98.71,98.73,96599999.0
2009-03-11 01:21:00,98.735,98.745,98.72,98.735,119200000.0
2009-03-11 01:22:00,98.72,98.735,98.715,98.725,490600001.0
2009-03-11 01:23:00,98.73,98.74,98.71,98.73,80600000.0
2009-03-11 01:24:00,98.72,98.74,98.72,98.73,52400001.0
2009-03-11 01:25:00,98.73,98.77,98.725,98.765,303200001.0
2009-03-11 01:26:00,98.77,98.775,98.76,98.765,138399999.0
2009-03-11 01:27:00,98.765,98.775,98.75,98.765,119000001.0
2009-03-11 01:28:00,98.765,98.81,98.75,98.775,445599999.0
2009-03-11 01:29:00,98.775,98.775,98.76,98.77,161800000.0
2009-03-11 01:30:00,98.77,98.79,98.77,98.775,167200000.0
2009-03-11 01:31:00,98.775,98.785,98.765,98.77,139800000.0
2009-03-11 01:32:00,98.775,98.81,98.775,98.8,224100000.0
2009-03-11 01:33:00,98.805,98.805,98.78,98.785,287000000.0
2009-03-11 01:34:00,98.785,98.8,98.78,98.79,268799999.0
2009-03-11 01:35:00,98.785,98.79,98.775,98.78,143400000.0
2009-03-11 01:36:00,98.79,98.79,98.775,98.785,139800000.0
2009-03-11 01:37:00,98.785,98.795,98.775,98.785,175300000.0
2009-03-11 01:38:00,98.805,98.805,98.79,98.795,23000000.0
2009-03-11 01:39:00,98.785,98.8,98.785,98.785,21000000.0
2009-03-11 01:40:00,98.785,98.8,98.78,98.795,69200000.0
2009-03-11 01:41:00,98.8,98.805,98.79,98.805,53600000.0
2009-03-11 01:42:00,98.795,98.82,98.795,98.815,110800000.0
2009-03-11 01:43:00,98.825,98.835,98.825,98.825,54900000.0
2009-03-11 01:44:00,98.825,98.845,98.825,98.84,54000000.0
2009-03-11 01:45:00,98.835,98.845,98.82,98.82,158140000.0
2009-03-11 01:46:00,98.825,98.83,98.805,98.805,199200000.0
2009-03-11 01:47:00,98.82,98.82,98.8,98.81,529600000.0
2009-03-11 01:48:00,98.81,98.825,98.8,98.815,282000000.0
2009-03-11 01:49:00,98.8,98.825,98.785,98.805,210400000.0
2009-03-11 01:50:00,98.795,98.815,98.79,98.795,284600000.0
2009-03-11 01:51:00,98.795,98.815,98.795,98.795,96080000.0
2009-03-11 01:52:00,98.795,98.805,98.78,98.795,261000000.0
2009-03-11 01:53:00,98.8,98.81,98.795,98.81,102000000.0
2009-03-11 01:54:00,98.81,98.82,98.795,98.82,359000000.0
2009-03-11 01:55:00,98.82,98.82,98.79,98.81,229240000.0
2009-03-11 01:56:00,98.805,98.81,98.775,98.79,242800000.0
2009-03-11 01:57:00,98.785,98.795,98.77,98.795,62000000.0
2009-03-11 01:58:00,98.805,98.825,98.795,98.81,200880000.0
2009-03-11 01:59:00,98.795,98.795,98.78,98.79,61000000.0
2009-03-11 02:00:00,98.785,98.8,98.78,98.8,277800000.0
2009-03-11 02:01:00,98.795,98.8,98.775,98.78,92300000.0
2009-03-11 02:02:00,98.78,98.785,98.77,98.78,116200000.0
2009-03-11 02:03:00,98.78,98.78,98.765,98.765,103100000.0
2009-03-11 02:04:00,98.765,98.775,98.73,98.735,102200000.0
2009-03-11 02:05:00,98.735,98.735,98.67,98.695,246940001.0
2009-03-11 02:06:00,98.7,98.71,98.685,98.7,217800000.0
2009-03-11 02:07:00,98.705,98.725,98.7,98.715,161300001.0
2009-03-11 02:08:00,98.715,98.75,98.715,98.735,114599998.0
2009-03-11 02:09:00,98.73,98.775,98.73,98.77,225100000.0
2009-03-11 02:10:00,98.77,98.77,98.745,98.75,173200000.0
2009-03-11 02:11:00,98.76,98.77,98.7,98.71,246200000.0
2009-03-11 02:12:00,98.715,98.745,98.715,98.735,179800000.0
2009-03-11 02:13:00,98.74,98.75,98.73,98.74,146400000.0
2009-03-11 02:14:00,98.745,98.76,98.745,98.75,60000000.0
2009-03-11 02:15:00,98.75,98.75,98.735,98.75,168600000.0
2009-03-11 02:16:00,98.74,98.75,98.735,98.75,73800000.0
2009-03-11 02:17:00,98.745,98.745,98.735,98.735,87199998.0
2009-03-11 02:18:00,98.74,98.75,98.735,98.75,92640000.0
2009-03-11 02:19:00,98.75,98.75,98.73,98.735,61180000.0
2009-03-11 02:20:00,98.735,98.735,98.7,98.71,102400000.0
2009-03-11 02:21:00,98.705,98.72,98.695,98.71,195800000.0
2009-03-11 02:22:00,98.71,98.735,98.71,98.72,174600000.0
2009-03-11 02:23:00,98.72,98.72,98.7,98.71,136000000.0
2009-03-11 02:24:00,98.71,98.73,98.675,98.685,332580000.0
2009-03-11 02:25:00,98.685,98.695,98.635,98.645,380140000.0
2009-03-11 02:26:00,98.65,98.68,98.65,98.67,452199998.0
2009-03-11 02:27:00,98.67,98.695,98.665,98.69,321500000.0
2009-03-11 02:28:00,98.7,98.7,98.675,98.68,431000000.0
2009-03-11 02:29:00,98.68,98.685,98.665,98.675,244500000.0
2009-03-11 02:30:00,98.675,98.7,98.665,98.67,646140000.0
2009-03-11 02:31:00,98.67,98.675,98.66,98.67,478199999.0
2009-03-11 02:32:00,98.665,98.67,98.64,98.67,563500000.0
2009-03-11 02:33:00,98.675,98.68,98.665,98.675,260000001.0
2009-03-11 02:34:00,98.67,98.72,98.67,98.72,396499998.0
2009-03-11 02:35:00,98.72,98.72,98.695,98.71,195900000.0
2009-03-11 02:36:00,98.705,98.715,98.68,98.68,441400001.0
2009-03-11 02:37:00,98.68,98.69,98.65,98.665,698799997.0
2009-03-11 02:38:00,98.665,98.665,98.635,98.65,313599997.0
2009-03-11 02:39:00,98.645,98.66,98.64,98.655,192600000.0
2009-03-11 02:40:00,98.655,98.655,98.645,98.65,123600000.0
2009-03-11 02:41:00,98.65,98.665,98.65,98.665,140000000.0
2009-03-11 02:42:00,98.67,98.67,98.665,98.665,67000000.0
2009-03-11 02:43:00,98.665,98.67,98.66,98.66,110000000.0
2009-03-11 02:44:00,98.665,98.725,98.66,98.695,598400000.0
2009-03-11 02:45:00,98.695,98.695,98.68,98.685,151500000.0
2009-03-11 02:46:00,98.685,98.685,98.685,98.685,75000000.0
2009-03-11 02:47:00,98.685,98.7,98.68,98.69,194400000.0
2009-03-11 02:48:00,98.695,98.695,98.685,98.685,9900000.0
2009-03-11 02:49:00,98.68,98.68,98.655,98.655,282600000.0
2009-03-11 02:50:00,98.655,98.705,98.655,98.66,665200001.0
2009-03-11 02:51:00,98.66,98.675,98.64,98.65,544400000.0
2009-03-11 02:52:00,98.655,98.67,98.65,98.665,153700000.0
2009-03-11 02:53:00,98.665,98.665,98.635,98.655,150000000.0
2009-03-11 02:54:00,98.65,98.7,98.65,98.7,360600000.0
2009-03-11 02:55:00,98.705,98.715,98.69,98.705,297000002.0
2009-03-11 02:56:00,98.705,98.72,98.7,98.71,259999999.0
2009-03-11 02:57:00,98.705,98.71,98.695,98.705,292900000.0
2009-03-11 02:58:00,98.71,98.72,98.705,98.71,154400000.0
2009-03-11 02:59:00,98.705,98.715,98.695,98.7,255000000.0
2009-03-11 03:00:00,98.7,98.7,98.665,98.68,513599999.0
2009-03-11 03:01:00,98.69,98.695,98.67,98.685,707099999.0
2009-03-11 03:02:00,98.68,98.68,98.665,98.67,594799995.0
2009-03-11 03:03:00,98.67,98.675,98.625,98.635,845680001.0
2009-03-11 03:04:00,98.63,98.64,98.62,98.64,231600000.0
2009-03-11 03:05:00,98.635,98.64,98.56,98.59,557899999.0
2009-03-11 03:06:00,98.595,98.61,98.585,98.61,234400000.0
2009-03-11 03:07:00,98.615,98.615,98.57,98.585,453300000.0
2009-03-11 03:08:00,98.585,98.59,98.56,98.56,299600000.0
2009-03-11 03:09:00,98.555,98.555,98.52,98.54,367500000.0
2009-03-11 03:10:00,98.55,98.555,98.54,98.545,147000000.0
2009-03-11 03:11:00,98.545,98.55,98.54,98.54,135020000.0
2009-03-11 03:12:00,98.54,98.555,98.535,98.555,311500000.0
2009-03-11 03:13:00,98.545,98.6,98.545,98.565,313600001.0
2009-03-11 03:14:00,98.56,98.575,98.55,98.575,288000000.0
2009-03-11 03:15:00,98.575,98.58,98.565,98.58,189200000.0
2009-03-11 03:16:00,98.58,98.58,98.575,98.58,116200000.0
2009-03-11 03:17:00,98.58,98.62,98.58,98.605,404800001.0
2009-03-11 03:18:00,98.615,98.62,98.585,98.61,356999999.0
2009-03-11 03:19:00,98.61,98.635,98.605,98.635,253120000.0
2009-03-11 03:20:00,98.635,98.635,98.62,98.635,367499999.0
2009-03-11 03:21:00,98.635,98.645,98.595,98.615,517399999.0
2009-03-11 03:22:00,98.62,98.63,98.6,98.6,361299999.0
2009-03-11 03:23:00,98.6,98.615,98.6,98.61,143000000.0
2009-03-11 03:24:00,98.61,98.61,98.56,98.56,516999998.0
2009-03-11 03:25:00,98.56,98.58,98.56,98.57,611200000.0
2009-03-11 03:26:00,98.575,98.595,98.575,98.585,199000000.0
2009-03-11 03:27:00,98.585,98.6,98.58,98.6,60000000.0
2009-03-11 03:28:00,98.59,98.625,98.59,98.615,344400000.0
2009-03-11 03:29:00,98.615,98.62,98.59,98.615,433200000.0
2009-03-11 03:30:00,98.615,98.62,98.6,98.605,577999998.0
2009-03-11 03:31:00,98.605,98.615,98.595,98.595,185600000.0
2009-03-11 03:32:00,98.595,98.595,98.575,98.585,190000003.0
2009-03-11 03:33:00,98.575,98.585,98.57,98.575,188400001.0
2009-03-11 03:34:00,98.575,98.6,98.575,98.59,241800000.0
2009-03-11 03:35:00,98.59,98.595,98.56,98.57,299300001.0
2009-03-11 03:36:00,98.57,98.57,98.545,98.55,354600000.0
2009-03-11 03:37:00,98.56,98.56,98.54,98.545,227800000.0
2009-03-11 03:38:00,98.54,98.54,98.48,98.515,972000002.0
2009-03-11 03:39:00,98.505,98.535,98.505,98.525,559199999.0
2009-03-11 03:40:00,98.525,98.545,98.52,98.525,454000000.0
2009-03-11 03:41:00,98.525,98.54,98.525,98.525,181200001.0
2009-03-11 03:42:00,98.525,98.54,98.52,98.535,752000001.0
2009-03-11 03:43:00,98.535,98.54,98.525,98.535,275600000.0
2009-03-11 03:44:00,98.54,98.54,98.53,98.535,152000000.0
2009-03-11 03:45:00,98.53,98.54,98.525,98.54,207200000.0
2009-03-11 03:46:00,98.54,98.55,98.54,98.55,246800001.0
2009-03-11 03:47:00,98.555,98.57,98.55,98.56,198000000.0
2009-03-11 03:48:00,98.56,98.575,98.55,98.56,467400000.0
2009-03-11 03:49:00,98.565,98.6,98.56,98.595,341799999.0
2009-03-11 03:50:00,98.595,98.615,98.585,98.615,363800000.0
2009-03-11 03:51:00,98.605,98.62,98.6,98.61,679600000.0
2009-03-11 03:52:00,98.61,98.61,98.595,98.61,301000000.0
2009-03-11 03:53:00,98.61,98.61,98.575,98.585,415800000.0
2009-03-11 03:54:00,98.585,98.585,98.57,98.58,241200000.0
2009-03-11 03:55:00,98.58,98.585,98.575,98.58,71000000.0
2009-03-11 03:56:00,98.575,98.575,98.57,98.575,101000000.0
2009-03-11 03:57:00,98.575,98.575,98.56,98.57,124600000.0
2009-03-11 03:58:00,98.57,98.57,98.565,98.565,106000000.0
2009-03-11 03:59:00,98.565,98.57,98.56,98.57,141000000.0
2009-03-11 04:00:00,98.57,98.57,98.56,98.565,131600000.0
2009-03-11 04:01:00,98.56,98.565,98.555,98.56,180100000.0
2009-03-11 04:02:00,98.56,98.56,98.55,98.55,286800000.0
2009-03-11 04:03:00,98.55,98.56,98.54,98.555,196720000.0
2009-03-11 04:04:00,98.555,98.56,98.545,98.555,154400000.0
2009-03-11 04:05:00,98.55,98.56,98.54,98.55,207600000.0
2009-03-11 04:06:00,98.56,98.57,98.55,98.565,334200000.0
2009-03-11 04:07:00,98.56,98.575,98.56,98.575,270600000.0
2009-03-11 04:08:00,98.575,98.585,98.575,98.585,117600000.0
2009-03-11 04:09:00,98.585,98.62,98.585,98.615,228100000.0
2009-03-11 04:10:00,98.62,98.62,98.57,98.585,228800000.0
2009-03-11 04:11:00,98.59,98.605,98.585,98.585,131500000.0
2009-03-11 04:12:00,98.595,98.6,98.575,98.58,135000001.0
2009-03-11 04:13:00,98.575,98.6,98.575,98.6,104000000.0
2009-03-11 04:14:00,98.595,98.6,98.585,98.595,159600000.0
2009-03-11 04:15:00,98.595,98.595,98.585,98.595,142600001.0
2009-03-11 04:16:00,98.595,98.6,98.59,98.595,113000000.0
2009-03-11 04:17:00,98.595,98.6,98.59,98.595,65000000.0
2009-03-11 04:18:00,98.595,98.595,98.595,98.595,9000000.0
2009-03-11 04:19:00,98.595,98.6,98.59,98.59,80000000.0
2009-03-11 04:20:00,98.59,98.605,98.59,98.59,200000000.0
2009-03-11 04:21:00,98.59,98.59,98.585,98.585,31000000.0
2009-03-11 04:22:00,98.575,98.585,98.53,98.53,415220000.0
2009-03-11 04:23:00,98.535,98.54,98.53,98.535,87000000.0
2009-03-11 04:24:00,98.54,98.545,98.52,98.52,395100000.0
2009-03-11 04:25:00,98.52,98.54,98.515,98.54,184799999.0
2009-03-11 04:26:00,98.54,98.545,98.52,98.525,184800000.0
2009-03-11 04:27:00,98.525,98.53,98.45,98.465,546340000.0
2009-03-11 04:28:00,98.465,98.48,98.465,98.475,187200000.0
2009-03-11 04:29:00,98.475,98.51,98.475,98.5,204600000.0
2009-03-11 04:30:00,98.5,98.52,98.495,98.51,300800000.0
2009-03-11 04:31:00,98.51,98.52,98.505,98.505,184600000.0
2009-03-11 04:32:00,98.505,98.515,98.5,98.5,131000000.0
2009-03-11 04:33:00,98.505,98.52,98.505,98.51,195000000.0
2009-03-11 04:34:00,98.51,98.52,98.51,98.515,212600000.0
2009-03-11 04:35:00,98.52,98.55,98.52,98.525,358000001.0
2009-03-11 04:36:00,98.525,98.525,98.51,98.52,105400000.0
2009-03-11 04:37:00,98.51,98.52,98.485,98.485,252500000.0
2009-03-11 04:38:00,98.485,98.5,98.48,98.485,193000000.0
2009-03-11 04:39:00,98.48,98.49,98.475,98.485,180000000.0
2009-03-11 04:40:00,98.485,98.485,98.455,98.455,525200000.0
2009-03-11 04:41:00,98.46,98.46,98.415,98.45,696599998.0
2009-03-11 04:42:00,98.455,98.455,98.435,98.435,177800000.0
2009-03-11 04:43:00,98.435,98.45,98.35,98.4,1127439999.0
2009-03-11 04:44:00,98.4,98.41,98.375,98.395,465800000.0
2009-03-11 04:45:00,98.4,98.4,98.395,98.4,194000000.0
2009-03-11 04:46:00,98.4,98.42,98.4,98.4,606600000.0
2009-03-11 04:47:00,98.4,98.42,98.395,98.41,626400002.0
2009-03-11 04:48:00,98.4,98.41,98.4,98.4,80600000.0
2009-03-11 04:49:00,98.41,98.44,98.405,98.43,515199998.0
2009-03-11 04:50:00,98.43,98.43,98.405,98.41,397299998.0
2009-03-11 04:51:00,98.41,98.415,98.41,98.415,350399998.0
2009-03-11 04:52:00,98.415,98.45,98.415,98.44,520599999.0
2009-03-11 04:53:00,98.44,98.45,98.43,98.435,517400000.0
2009-03-11 04:54:00,98.435,98.435,98.415,98.43,362600000.0
2009-03-11 04:55:00,98.425,98.43,98.42,98.425,209200000.0
2009-03-11 04:56:00,98.425,98.43,98.42,98.42,39800000.0
2009-03-11 04:57:00,98.42,98.43,98.415,98.43,249199999.0
2009-03-11 04:58:00,98.526,98.551,98.511,98.546,360599998.0
2009-03-11 04:59:00,98.43,98.45,98.43,98.445,360599998.0
2009-03-11 05:00:00,98.45,98.45,98.435,98.44,334600000.0
2009-03-11 05:01:00,98.44,98.44,98.42,98.425,622400000.0
2009-03-11 05:02:00,98.42,98.425,98.42,98.425,53000000.0
2009-03-11 05:03:00,98.425,98.43,98.38,98.38,412140000.0
2009-03-11 05:04:00,98.385,98.41,98.385,98.405,710299997.0
2009-03-11 05:05:00,98.405,98.41,98.39,98.405,358200000.0
2009-03-11 05:06:00,98.405,98.42,98.405,98.415,100000000.0
2009-03-11 05:07:00,98.415,98.42,98.405,98.415,149000000.0
2009-03-11 05:08:00,98.415,98.415,98.4,98.405,64400000.0
2009-03-11 05:09:00,98.405,98.415,98.4,98.405,150600000.0
2009-03-11 05:10:00,98.41,98.41,98.355,98.36,738699996.0
2009-03-11 05:11:00,98.36,98.385,98.355,98.375,395199999.0
2009-03-11 05:12:00,98.375,98.375,98.36,98.36,172900000.0
2009-03-11 05:13:00,98.365,98.37,98.325,98.345,441800001.0
2009-03-11 05:14:00,98.345,98.355,98.32,98.33,510740000.0
2009-03-11 05:15:00,98.325,98.35,98.325,98.335,285200000.0
2009-03-11 05:16:00,98.335,98.35,98.31,98.315,317000000.0
2009-03-11 05:17:00,98.315,98.335,98.305,98.315,707140000.0
2009-03-11 05:18:00,98.325,98.36,98.32,98.345,363400000.0
2009-03-11 05:19:00,98.345,98.35,98.34,98.34,509600000.0
2009-03-11 05:20:00,98.345,98.36,98.34,98.36,163999999.0
2009-03-11 05:21:00,98.36,98.38,98.355,98.375,207999998.0
2009-03-11 05:22:00,98.375,98.38,98.36,98.365,433000001.0
2009-03-11 05:23:00,98.37,98.385,98.36,98.36,164400000.0
2009-03-11 05:24:00,98.36,98.36,98.36,98.36,16000000.0
2009-03-11 05:25:00,98.36,98.425,98.36,98.425,219000000.0
2009-03-11 05:26:00,98.42,98.42,98.385,98.4,236199996.0
2009-03-11 05:27:00,98.4,98.41,98.4,98.4,132600000.0
2009-03-11 05:28:00,98.4,98.41,98.38,98.395,347400004.0
2009-03-11 05:29:00,98.385,98.4,98.385,98.385,68000000.0
2009-03-11 05:30:00,98.395,98.395,98.385,98.385,94000000.0
2009-03-11 05:31:00,98.39,98.39,98.375,98.375,99000000.0
2009-03-11 05:32:00,98.375,98.375,98.365,98.375,176400000.0
2009-03-11 05:33:00,98.375,98.395,98.375,98.395,263599999.0
2009-03-11 05:34:00,98.395,98.44,98.385,98.435,552999999.0
2009-03-11 05:35:00,98.435,98.54,98.43,98.495,771599999.0
2009-03-11 05:36:00,98.485,98.56,98.485,98.55,772400001.0
2009-03-11 05:37:00,98.545,98.545,98.495,98.505,765400001.0
2009-03-11 05:38:00,98.505,98.525,98.495,98.525,505000000.0
2009-03-11 05:39:00,98.535,98.62,98.525,98.6,757300001.0
2009-03-11 05:40:00,98.59,98.59,98.515,98.54,618600000.0
2009-03-11 05:41:00,98.54,98.555,98.53,98.54,668400001.0
2009-03-11 05:42:00,98.54,98.575,98.53,98.565,365000000.0
2009-03-11 05:43:00,98.565,98.66,98.56,98.615,991599999.0
2009-03-11 05:44:00,98.615,98.655,98.58,98.625,671400000.0
2009-03-11 05:45:00,98.63,98.675,98.62,98.67,603620000.0
2009-03-11 05:46:00,98.675,98.675,98.635,98.645,265000002.0
2009-03-11 05:47:00,98.645,98.655,98.6,98.62,628900003.0
2009-03-11 05:48:00,98.62,98.62,98.585,98.585,668800000.0
2009-03-11 05:49:00,98.585,98.59,98.56,98.56,619400004.0
2009-03-11 05:50:00,98.555,98.605,98.55,98.58,459399998.0
2009-03-11 05:51:00,98.575,98.59,98.575,98.58,266000000.0
2009-03-11 05:52:00,98.58,98.585,98.55,98.555,340440001.0
2009-03-11 05:53:00,98.555,98.56,98.545,98.56,150000000.0
2009-03-11 05:54:00,98.56,98.57,98.56,98.565,82600000.0
2009-03-11 05:55:00,98.565,98.615,98.565,98.61,453799999.0
2009-03-11 05:56:00,98.61,98.61,98.575,98.575,217400000.0
2009-03-11 05:57:00,98.57,98.575,98.525,98.535,330099999.0
2009-03-11 05:58:00,98.535,98.555,98.52,98.55,448900000.0
2009-03-11 05:59:00,98.55,98.57,98.545,98.545,348000001.0
2009-03-11 06:00:00,98.55,98.56,98.535,98.535,235400001.0
2009-03-11 06:01:00,98.53,98.54,98.505,98.535,586300001.0
2009-03-11 06:02:00,98.53,98.54,98.515,98.525,297200001.0
2009-03-11 06:03:00,98.525,98.53,98.515,98.525,385799999.0
2009-03-11 06:04:00,98.53,98.535,98.445,98.455,1145419999.0
2009-03-11 06:05:00,98.455,98.46,98.325,98.345,886000000.0
2009-03-11 06:06:00,98.375,98.385,98.275,98.365,822799999.0
2009-03-11 06:07:00,98.365,98.48,98.355,98.48,817700000.0
2009-03-11 06:08:00,98.48,98.5,98.455,98.465,364800000.0
2009-03-11 06:09:00,98.465,98.495,98.45,98.475,648800000.0
2009-03-11 06:10:00,98.475,98.495,98.465,98.48,406200000.0
2009-03-11 06:11:00,98.48,98.505,98.48,98.485,418800000.0
2009-03-11 06:12:00,98.485,98.495,98.46,98.47,532900000.0
2009-03-11 06:13:00,98.47,98.49,98.465,98.48,314000001.0
2009-03-11 06:14:00,98.48,98.51,98.475,98.51,235400002.0
2009-03-11 06:15:00,98.51,98.53,98.49,98.5,621000002.0
2009-03-11 06:16:00,98.5,98.5,98.475,98.475,667200000.0
2009-03-11 06:17:00,98.485,98.495,98.47,98.47,854800000.0
2009-03-11 06:18:00,98.47,98.485,98.455,98.475,465400000.0
2009-03-11 06:19:00,98.485,98.51,98.475,98.5,656400001.0
2009-03-11 06:20:00,98.495,98.51,98.46,98.465,867800003.0
2009-03-11 06:21:00,98.465,98.465,98.45,98.455,694800000.0
2009-03-11 06:22:00,98.475,98.48,98.45,98.46,656600000.0
2009-03-11 06:23:00,98.46,98.47,98.435,98.435,602200000.0
2009-03-11 06:24:00,98.435,98.45,98.43,98.445,1059000001.0
2009-03-11 06:25:00,98.435,98.45,98.405,98.405,571400001.0
2009-03-11 06:26:00,98.405,98.44,98.405,98.43,536799999.0
2009-03-11 06:27:00,98.43,98.435,98.415,98.42,505600000.0
2009-03-11 06:28:00,98.425,98.435,98.425,98.435,159000000.0
2009-03-11 06:29:00,98.435,98.45,98.43,98.445,467200000.0
2009-03-11 06:30:00,98.435,98.445,98.42,98.42,250200000.0
2009-03-11 06:31:00,98.445,98.465,98.44,98.45,280100000.0
2009-03-11 06:32:00,98.45,98.455,98.445,98.455,82700000.0
2009-03-11 06:33:00,98.455,98.455,98.445,98.455,147900000.0
2009-03-11 06:34:00,98.455,98.455,98.445,98.455,102700000.0
2009-03-11 06:35:00,98.47,98.48,98.465,98.48,321240000.0
2009-03-11 06:36:00,98.48,98.48,98.47,98.47,196800001.0
2009-03-11 06:37:00,98.47,98.47,98.455,98.455,241300001.0
2009-03-11 06:38:00,98.45,98.47,98.445,98.45,440399996.0
2009-03-11 06:39:00,98.44,98.45,98.435,98.44,472400000.0
2009-03-11 06:40:00,98.445,98.45,98.425,98.43,374800000.0
2009-03-11 06:41:00,98.425,98.45,98.425,98.44,419000000.0
2009-03-11 06:42:00,98.44,98.46,98.44,98.45,349200000.0
2009-03-11 06:43:00,98.45,98.465,98.45,98.46,137600000.0
2009-03-11 06:44:00,98.46,98.465,98.455,98.465,74000000.0
2009-03-11 06:45:00,98.465,98.465,98.455,98.455,46600000.0
2009-03-11 06:46:00,98.46,98.46,98.45,98.45,140800000.0
2009-03-11 06:47:00,98.45,98.45,98.425,98.425,56200000.0
2009-03-11 06:48:00,98.425,98.44,98.42,98.43,365600000.0
2009-03-11 06:49:00,98.44,98.46,98.43,98.46,368400000.0
2009-03-11 06:50:00,98.475,98.475,98.455,98.455,241500000.0
2009-03-11 06:51:00,98.455,98.46,98.445,98.45,155600000.0
2009-03-11 06:52:00,98.45,98.45,98.45,98.45,59000000.0
2009-03-11 06:53:00,98.45,98.45,98.445,98.45,115800000.0
2009-03-11 06:54:00,98.44,98.45,98.425,98.425,398799999.0
2009-03-11 06:55:00,98.425,98.445,98.425,98.44,197000000.0
2009-03-11 06:56:00,98.44,98.445,98.44,98.44,27000000.0
2009-03-11 06:57:00,98.44,98.445,98.43,98.435,271399998.0
2009-03-11 06:58:00,98.435,98.435,98.425,98.43,195100000.0
2009-03-11 06:59:00,98.43,98.435,98.43,98.435,39000000.0
2009-03-11 07:00:00,98.435,98.44,98.435,98.435,48000000.0
2009-03-11 07:01:00,98.435,98.445,98.43,98.445,63000000.0
2009-03-11 07:02:00,98.445,98.445,98.445,98.445,3000000.0
2009-03-11 07:03:00,98.445,98.46,98.445,98.45,74800000.0
2009-03-11 07:04:00,98.45,98.46,98.445,98.45,73000000.0
2009-03-11 07:05:00,98.45,98.47,98.45,98.465,123400001.0
2009-03-11 07:06:00,98.465,98.47,98.465,98.47,23000000.0
2009-03-11 07:07:00,98.465,98.485,98.465,98.47,142000000.0
2009-03-11 07:08:00,98.48,98.49,98.465,98.485,165400000.0
2009-03-11 07:09:00,98.485,98.525,98.465,98.49,535400000.0
2009-03-11 07:10:00,98.495,98.515,98.48,98.515,418100000.0
2009-03-11 07:11:00,98.505,98.515,98.5,98.505,275600000.0
2009-03-11 07:12:00,98.5,98.505,98.485,98.49,130300000.0
2009-03-11 07:13:00,98.49,98.51,98.48,98.505,166000000.0
2009-03-11 07:14:00,98.505,98.505,98.485,98.49,326000000.0
2009-03-11 07:15:00,98.495,98.505,98.49,98.495,231000000.0
2009-03-11 07:16:00,98.5,98.51,98.495,98.5,252740000.0
2009-03-11 07:17:00,98.5,98.5,98.49,98.5,150200000.0
2009-03-11 07:18:00,98.5,98.52,98.5,98.505,173600000.0
2009-03-11 07:19:00,98.515,98.52,98.485,98.495,810200001.0
2009-03-11 07:20:00,98.495,98.505,98.48,98.48,748200000.0
2009-03-11 07:21:00,98.475,98.48,98.46,98.47,702800000.0
2009-03-11 07:22:00,98.47,98.48,98.435,98.435,421800000.0
2009-03-11 07:23:00,98.435,98.45,98.435,98.45,206400000.0
2009-03-11 07:24:00,98.45,98.46,98.445,98.45,216600000.0
2009-03-11 07:25:00,98.45,98.46,98.435,98.44,340400000.0
2009-03-11 07:26:00,98.44,98.45,98.44,98.45,82200000.0
2009-03-11 07:27:00,98.45,98.45,98.435,98.44,435800000.0
2009-03-11 07:28:00,98.44,98.45,98.44,98.44,182599999.0
2009-03-11 07:29:00,98.44,98.45,98.43,98.44,330599999.0
2009-03-11 07:30:00,98.44,98.44,98.435,98.44,229200000.0
2009-03-11 07:31:00,98.435,98.445,98.425,98.44,408200000.0
2009-03-11 07:32:00,98.44,98.44,98.435,98.44,35000000.0
2009-03-11 07:33:00,98.43,98.43,98.42,98.425,110400000.0
2009-03-11 07:34:00,98.425,98.43,98.42,98.43,144000000.0
2009-03-11 07:35:00,98.43,98.44,98.42,98.42,169000000.0
2009-03-11 07:36:00,98.42,98.42,98.405,98.42,177400000.0
2009-03-11 07:37:00,98.42,98.42,98.405,98.41,181800000.0
2009-03-11 07:38:00,98.41,98.41,98.385,98.39,415900001.0
2009-03-11 07:39:00,98.39,98.41,98.39,98.41,226000000.0
2009-03-11 07:40:00,98.41,98.425,98.405,98.405,226000000.0
2009-03-11 07:41:00,98.405,98.42,98.405,98.42,109600000.0
2009-03-11 07:42:00,98.42,98.435,98.42,98.425,99600000.0
2009-03-11 07:43:00,98.42,98.42,98.42,98.42,26600000.0
2009-03-11 07:44:00,98.42,98.435,98.42,98.43,237800000.0
2009-03-11 07:45:00,98.43,98.45,98.425,98.43,301600000.0
2009-03-11 07:46:00,98.43,98.44,98.405,98.405,285600000.0
2009-03-11 07:47:00,98.41,98.44,98.405,98.43,479400000.0
2009-03-11 07:48:00,98.43,98.44,98.415,98.43,247600001.0
2009-03-11 07:49:00,98.43,98.43,98.42,98.43,240200001.0
2009-03-11 07:50:00,98.425,98.43,98.415,98.415,332200001.0
2009-03-11 07:51:00,98.415,98.415,98.4,98.41,255000000.0
2009-03-11 07:52:00,98.41,98.43,98.41,98.43,55000000.0
2009-03-11 07:53:00,98.43,98.43,98.43,98.43,39000000.0
2009-03-11 07:54:00,98.43,98.43,98.4,98.41,253800000.0
2009-03-11 07:55:00,98.41,98.42,98.41,98.41,65800000.0
2009-03-11 07:56:00,98.415,98.425,98.41,98.425,46000000.0
2009-03-11 07:57:00,98.42,98.44,98.42,98.43,298600000.0
2009-03-11 07:58:00,98.43,98.435,98.425,98.435,132300000.0
2009-03-11 07:59:00,98.43,98.445,98.425,98.43,244200000.0
2009-03-11 08:00:00,98.43,98.445,98.36,98.37,935500000.0
2009-03-11 08:01:00,98.36,98.37,98.325,98.33,624400003.0
2009-03-11 08:02:00,98.335,98.375,98.335,98.37,525000001.0
2009-03-11 08:03:00,98.37,98.38,98.355,98.365,485900002.0
2009-03-11 08:04:00,98.365,98.375,98.365,98.365,42000000.0
2009-03-11 08:05:00,98.365,98.39,98.365,98.39,416600001.0
2009-03-11 08:06:00,98.39,98.4,98.33,98.33,537399999.0
2009-03-11 08:07:00,98.33,98.345,98.32,98.33,472200000.0
2009-03-11 08:08:00,98.34,98.345,98.325,98.34,327800000.0
2009-03-11 08:09:00,98.345,98.36,98.345,98.355,176999999.0
2009-03-11 08:10:00,98.36,98.365,98.355,98.36,209399999.0
2009-03-11 08:11:00,98.36,98.37,98.35,98.35,703600001.0
2009-03-11 08:12:00,98.35,98.37,98.35,98.36,551400000.0
2009-03-11 08:13:00,98.355,98.36,98.33,98.33,181000000.0
2009-03-11 08:14:00,98.33,98.33,98.285,98.315,685000000.0
2009-03-11 08:15:00,98.33,98.335,98.3,98.315,583799998.0
2009-03-11 08:16:00,98.32,98.33,98.31,98.325,515999997.0
2009-03-11 08:17:00,98.335,98.35,98.325,98.34,389800006.0
2009-03-11 08:18:00,98.34,98.35,98.34,98.35,663400000.0
2009-03-11 08:19:00,98.35,98.395,98.34,98.39,331000000.0
2009-03-11 08:20:00,98.39,98.4,98.38,98.4,658300000.0
2009-03-11 08:21:00,98.4,98.42,98.4,98.42,405000000.0
2009-03-11 08:22:00,98.42,98.425,98.42,98.42,129000000.0
2009-03-11 08:23:00,98.42,98.43,98.415,98.42,505200000.0
2009-03-11 08:24:00,98.415,98.43,98.41,98.425,333800000.0
2009-03-11 08:25:00,98.42,98.43,98.4,98.42,624000001.0
2009-03-11 08:26:00,98.425,98.43,98.395,98.395,438800000.0
2009-03-11 08:27:00,98.395,98.4,98.385,98.395,136200000.0
2009-03-11 08:28:00,98.4,98.4,98.345,98.35,575800000.0
2009-03-11 08:29:00,98.35,98.37,98.34,98.37,727700000.0
2009-03-11 08:30:00,98.37,98.37,98.35,98.36,357800000.0
2009-03-11 08:31:00,98.36,98.365,98.35,98.365,193000000.0
2009-03-11 08:32:00,98.365,98.395,98.365,98.38,773800000.0
2009-03-11 08:33:00,98.38,98.4,98.375,98.4,411999998.0
2009-03-11 08:34:00,98.4,98.42,98.395,98.42,483400002.0
2009-03-11 08:35:00,98.42,98.48,98.42,98.465,500899999.0
2009-03-11 08:36:00,98.465,98.52,98.46,98.5,676000000.0
2009-03-11 08:37:00,98.51,98.6,98.505,98.58,525600000.0
2009-03-11 08:38:00,98.585,98.595,98.54,98.54,620000000.0
2009-03-11 08:39:00,98.54,98.55,98.53,98.55,707000000.0
2009-03-11 08:40:00,98.545,98.545,98.515,98.515,669000001.0
2009-03-11 08:41:00,98.515,98.53,98.505,98.51,679399999.0
2009-03-11 08:42:00,98.51,98.51,98.465,98.465,1049999998.0
2009-03-11 08:43:00,98.465,98.475,98.445,98.475,907199985.0
2009-03-11 08:44:00,98.475,98.48,98.455,98.465,805999998.0
2009-03-11 08:45:00,98.465,98.47,98.465,98.47,278800000.0
2009-03-11 08:46:00,98.47,98.48,98.46,98.46,671599999.0
2009-03-11 08:47:00,98.46,98.485,98.46,98.48,544200000.0
2009-03-11 08:48:00,98.48,98.535,98.48,98.52,883199998.0
2009-03-11 08:49:00,98.51,98.515,98.495,98.51,735600000.0
2009-03-11 08:50:00,98.505,98.52,98.5,98.51,805799994.0
2009-03-11 08:51:00,98.51,98.525,98.505,98.52,629799995.0
2009-03-11 08:52:00,98.52,98.585,98.52,98.53,803599999.0
2009-03-11 08:53:00,98.535,98.545,98.52,98.545,620200004.0
2009-03-11 08:54:00,98.545,98.59,98.545,98.59,422000000.0
2009-03-11 08:55:00,98.59,98.71,98.585,98.675,1448700001.0
2009-03-11 08:56:00,98.68,98.7,98.62,98.62,859940002.0
2009-03-11 08:57:00,98.62,98.62,98.56,98.57,1276399999.0
2009-03-11 08:58:00,98.565,98.57,98.54,98.54,714600000.0
2009-03-11 08:59:00,98.535,98.57,98.535,98.565,415800000.0
2009-03-11 09:00:00,98.565,98.58,98.555,98.555,764800004.0
2009-03-11 09:01:00,98.555,98.56,98.545,98.56,767799981.0
2009-03-11 09:02:00,98.57,98.57,98.555,98.56,723199995.0
2009-03-11 09:03:00,98.56,98.58,98.56,98.57,743600001.0
2009-03-11 09:04:00,98.57,98.575,98.56,98.57,401200000.0
2009-03-11 09:05:00,98.57,98.57,98.555,98.56,155400000.0
2009-03-11 09:06:00,98.56,98.575,98.535,98.535,286400000.0
2009-03-11 09:07:00,98.535,98.55,98.525,98.53,1191599979.0
2009-03-11 09:08:00,98.53,98.54,98.525,98.525,1192999981.0
2009-03-11 09:09:00,98.525,98.53,98.515,98.52,723199990.0
2009-03-11 09:10:00,98.52,98.54,98.515,98.535,618599998.0
2009-03-11 09:11:00,98.535,98.55,98.525,98.53,486599994.0
2009-03-11 09:12:00,98.53,98.545,98.525,98.54,307939997.0
2009-03-11 09:13:00,98.54,98.58,98.54,98.57,401000000.0
2009-03-11 09:14:00,98.57,98.57,98.555,98.555,568999995.0
2009-03-11 09:15:00,98.555,98.565,98.54,98.55,487199999.0
2009-03-11 09:16:00,98.55,98.55,98.535,98.535,412000000.0
2009-03-11 09:17:00,98.535,98.54,98.53,98.53,209100000.0
2009-03-11 09:18:00,98.535,98.535,98.52,98.52,138800000.0
2009-03-11 09:19:00,98.525,98.525,98.505,98.505,373399996.0
2009-03-11 09:20:00,98.505,98.52,98.47,98.48,912799990.0
2009-03-11 09:21:00,98.48,98.49,98.475,98.48,575799998.0
2009-03-11 09:22:00,98.48,98.51,98.48,98.5,493199992.0
2009-03-11 09:23:00,98.5,98.51,98.5,98.51,433899990.0
2009-03-11 09:24:00,98.51,98.51,98.5,98.51,127700000.0
2009-03-11 09:25:00,98.51,98.51,98.505,98.505,97600000.0
2009-03-11 09:26:00,98.515,98.53,98.515,98.525,202000001.0
2009-03-11 09:27:00,98.525,98.535,98.52,98.53,235600001.0
2009-03-11 09:28:00,98.525,98.545,98.52,98.54,251500001.0
2009-03-11 09:29:00,98.545,98.565,98.525,98.55,638899992.0
2009-03-11 09:30:00,98.555,98.555,98.515,98.535,507799994.0
2009-03-11 09:31:00,98.535,98.57,98.535,98.565,470599995.0
2009-03-11 09:32:00,98.565,98.585,98.565,98.575,585199992.0
2009-03-11 09:33:00,98.575,98.585,98.57,98.57,274799999.0
2009-03-11 09:34:00,98.575,98.585,98.57,98.57,129000000.0
2009-03-11 09:35:00,98.575,98.59,98.57,98.575,186800000.0
2009-03-11 09:36:00,98.575,98.59,98.57,98.57,253800000.0
2009-03-11 09:37:00,98.57,98.585,98.57,98.585,402399996.0
2009-03-11 09:38:00,98.585,98.62,98.585,98.605,766500003.0
2009-03-11 09:39:00,98.61,98.62,98.61,98.615,124400000.0
2009-03-11 09:40:00,98.615,98.63,98.61,98.63,374600000.0
2009-03-11 09:41:00,98.63,98.63,98.595,98.6,355999999.0
2009-03-11 09:42:00,98.6,98.6,98.585,98.595,337200000.0
2009-03-11 09:43:00,98.59,98.61,98.59,98.61,212800000.0
2009-03-11 09:44:00,98.605,98.635,98.6,98.625,398199999.0
2009-03-11 09:45:00,98.64,98.64,98.615,98.635,305800000.0
2009-03-11 09:46:00,98.64,98.64,98.595,98.605,368300000.0
2009-03-11 09:47:00,98.605,98.605,98.585,98.585,544000000.0
2009-03-11 09:48:00,98.6,98.6,98.575,98.575,837200002.0
2009-03-11 09:49:00,98.575,98.58,98.57,98.58,532000001.0
2009-03-11 09:50:00,98.57,98.57,98.525,98.525,494400000.0
2009-03-11 09:51:00,98.525,98.535,98.52,98.53,110000000.0
2009-03-11 09:52:00,98.535,98.58,98.535,98.57,307699998.0
2009-03-11 09:53:00,98.575,98.58,98.545,98.555,636199999.0
2009-03-11 09:54:00,98.555,98.58,98.55,98.575,383600000.0
2009-03-11 09:55:00,98.575,98.58,98.56,98.56,445800000.0
2009-03-11 09:56:00,98.56,98.57,98.555,98.56,1031199998.0
2009-03-11 09:57:00,98.56,98.575,98.55,98.555,984399997.0
2009-03-11 09:58:00,98.555,98.56,98.54,98.545,282099997.0
2009-03-11 09:59:00,98.545,98.565,98.535,98.565,635399985.0
2009-03-11 10:00:00,98.565,98.58,98.56,98.56,712499999.0
2009-03-11 10:01:00,98.56,98.56,98.515,98.53,619199998.0
2009-03-11 10:02:00,98.53,98.56,98.53,98.55,878799994.0
2009-03-11 10:03:00,98.545,98.55,98.52,98.52,839499996.0
2009-03-11 10:04:00,98.525,98.53,98.52,98.52,161840000.0
2009-03-11 10:05:00,98.53,98.53,98.47,98.47,274799996.0
2009-03-11 10:06:00,98.47,98.5,98.47,98.5,674199997.0
2009-03-11 10:07:00,98.5,98.56,98.5,98.545,717399990.0
2009-03-11 10:08:00,98.545,98.56,98.54,98.55,434799993.0
2009-03-11 10:09:00,98.55,98.55,98.53,98.53,272400001.0
2009-03-11 10:10:00,98.53,98.535,98.53,98.535,90600001.0
2009-03-11 10:11:00,98.54,98.56,98.535,98.54,313500000.0
2009-03-11 10:12:00,98.54,98.545,98.52,98.525,293800000.0
2009-03-11 10:13:00,98.525,98.535,98.525,98.535,60000000.0
2009-03-11 10:14:00,98.535,98.555,98.53,98.555,340600000.0
2009-03-11 10:15:00,98.555,98.555,98.55,98.555,102120000.0
2009-03-11 10:16:00,98.555,98.56,98.55,98.555,248000000.0
2009-03-11 10:17:00,98.555,98.56,98.55,98.55,362000000.0
2009-03-11 10:18:00,98.55,98.56,98.54,98.55,235600000.0
2009-03-11 10:19:00,98.55,98.56,98.55,98.555,169700000.0
2009-03-11 10:20:00,98.555,98.56,98.53,98.53,483699999.0
2009-03-11 10:21:00,98.53,98.53,98.51,98.51,298800001.0
2009-03-11 10:22:00,98.51,98.525,98.48,98.525,660419990.0
2009-03-11 10:23:00,98.525,98.525,98.505,98.52,621599989.0
2009-03-11 10:24:00,98.51,98.545,98.51,98.54,510200001.0
2009-03-11 10:25:00,98.54,98.545,98.52,98.52,343000000.0
2009-03-11 10:26:00,98.525,98.54,98.525,98.54,353599999.0
2009-03-11 10:27:00,98.54,98.55,98.51,98.515,608800000.0
2009-03-11 10:28:00,98.515,98.52,98.485,98.505,772720000.0
2009-03-11 10:29:00,98.505,98.505,98.485,98.49,286600000.0
2009-03-11 10:30:00,98.465,98.48,98.42,98.43,471039995.0
2009-03-11 10:31:00,98.44,98.49,98.44,98.49,654100000.0
2009-03-11 10:32:00,98.485,98.505,98.485,98.49,495999999.0
2009-03-11 10:33:00,98.49,98.5,98.48,98.485,441200000.0
2009-03-11 10:34:00,98.485,98.485,98.46,98.475,576820000.0
2009-03-11 10:35:00,98.475,98.49,98.47,98.475,295800000.0
2009-03-11 10:36:00,98.475,98.475,98.45,98.455,467100000.0
2009-03-11 10:37:00,98.46,98.46,98.43,98.455,667940001.0
2009-03-11 10:38:00,98.455,98.46,98.435,98.45,537799997.0
2009-03-11 10:39:00,98.45,98.455,98.45,98.45,185200000.0
2009-03-11 10:40:00,98.45,98.515,98.45,98.515,844600000.0
2009-03-11 10:41:00,98.51,98.515,98.5,98.505,531800000.0
2009-03-11 10:42:00,98.505,98.515,98.48,98.48,348799999.0
2009-03-11 10:43:00,98.48,98.5,98.48,98.485,353200000.0
2009-03-11 10:44:00,98.485,98.49,98.46,98.475,668700000.0
2009-03-11 10:45:00,98.475,98.475,98.45,98.455,567640001.0
2009-03-11 10:46:00,98.455,98.455,98.435,98.45,751200000.0
2009-03-11 10:47:00,98.45,98.455,98.435,98.435,450000000.0
2009-03-11 10:48:00,98.435,98.44,98.31,98.31,727299995.0
2009-03-11 10:49:00,98.3,98.345,98.3,98.32,1373139999.0
2009-03-11 10:50:00,98.325,98.365,98.31,98.355,975799996.0
2009-03-11 10:51:00,98.355,98.36,98.345,98.355,534820000.0
2009-03-11 10:52:00,98.355,98.37,98.35,98.37,439300000.0
2009-03-11 10:53:00,98.37,98.37,98.335,98.335,363800000.0
2009-03-11 10:54:00,98.315,98.32,98.25,98.275,706700002.0
2009-03-11 10:55:00,98.275,98.365,98.275,98.335,1206599992.0
2009-03-11 10:56:00,98.34,98.39,98.33,98.385,655299998.0
2009-03-11 10:57:00,98.385,98.385,98.36,98.385,462400000.0
2009-03-11 10:58:00,98.385,98.385,98.345,98.365,519220000.0
2009-03-11 10:59:00,98.365,98.365,98.36,98.365,136600000.0
2009-03-11 11:00:00,98.37,98.385,98.36,98.385,348200000.0
2009-03-11 11:01:00,98.38,98.385,98.355,98.355,451199999.0
2009-03-11 11:02:00,98.355,98.365,98.33,98.34,566999993.0
2009-03-11 11:03:00,98.34,98.375,98.33,98.365,453999999.0
2009-03-11 11:04:00,98.37,98.37,98.335,98.355,412500000.0
2009-03-11 11:05:00,98.36,98.415,98.36,98.41,553400000.0
2009-03-11 11:06:00,98.41,98.43,98.385,98.415,852599995.0
2009-03-11 11:07:00,98.42,98.42,98.4,98.4,913399997.0
2009-03-11 11:08:00,98.4,98.41,98.4,98.4,203600000.0
2009-03-11 11:09:00,98.405,98.405,98.38,98.38,406299998.0
2009-03-11 11:10:00,98.38,98.425,98.38,98.425,618999998.0
2009-03-11 11:11:00,98.425,98.495,98.415,98.465,792800000.0
2009-03-11 11:12:00,98.465,98.495,98.465,98.47,941299999.0
2009-03-11 11:13:00,98.47,98.47,98.42,98.445,759539998.0
2009-03-11 11:14:00,98.44,98.465,98.435,98.455,712819986.0
2009-03-11 11:15:00,98.455,98.47,98.445,98.465,624399993.0
2009-03-11 11:16:00,98.465,98.495,98.465,98.495,200399999.0
2009-03-11 11:17:00,98.495,98.505,98.485,98.485,605600001.0
2009-03-11 11:18:00,98.485,98.485,98.415,98.43,572320001.0
2009-03-11 11:19:00,98.425,98.435,98.425,98.43,619199991.0
2009-03-11 11:20:00,98.435,98.47,98.425,98.47,522199992.0
2009-03-11 11:21:00,98.47,98.485,98.455,98.47,290099999.0
2009-03-11 11:22:00,98.47,98.47,98.455,98.455,394800000.0
2009-03-11 11:23:00,98.455,98.49,98.455,98.485,344199989.0
2009-03-11 11:24:00,98.485,98.505,98.48,98.485,248900000.0
2009-03-11 11:25:00,98.485,98.54,98.485,98.53,332700000.0
2009-03-11 11:26:00,98.53,98.56,98.52,98.52,413959998.0
2009-03-11 11:27:00,98.51,98.515,98.48,98.515,425799998.0
2009-03-11 11:28:00,98.515,98.55,98.505,98.505,575899999.0
2009-03-11 11:29:00,98.505,98.515,98.495,98.51,429899999.0
2009-03-11 11:30:00,98.51,98.53,98.51,98.515,218400000.0
2009-03-11 11:31:00,98.515,98.52,98.51,98.52,219000000.0
2009-03-11 11:32:00,98.52,98.52,98.49,98.505,366799999.0
2009-03-11 11:33:00,98.505,98.505,98.495,98.495,138200000.0
2009-03-11 11:34:00,98.495,98.5,98.485,98.495,111200000.0
2009-03-11 11:35:00,98.495,98.51,98.495,98.51,59000000.0
2009-03-11 11:36:00,98.505,98.565,98.505,98.555,840899994.0
2009-03-11 11:37:00,98.55,98.565,98.53,98.535,1038999996.0
2009-03-11 11:38:00,98.535,98.545,98.515,98.535,807799986.0
2009-03-11 11:39:00,98.535,98.57,98.53,98.56,1316399992.0
2009-03-11 11:40:00,98.56,98.57,98.545,98.545,394800002.0
2009-03-11 11:41:00,98.545,98.555,98.53,98.53,463800000.0
2009-03-11 11:42:00,98.53,98.56,98.53,98.555,454599998.0
2009-03-11 11:43:00,98.555,98.555,98.505,98.515,660899999.0
2009-03-11 11:44:00,98.515,98.54,98.49,98.5,637200000.0
2009-03-11 11:45:00,98.5,98.515,98.5,98.51,359199999.0
2009-03-11 11:46:00,98.51,98.515,98.475,98.485,216599999.0
2009-03-11 11:47:00,98.49,98.5,98.485,98.5,176000000.0
2009-03-11 11:48:00,98.5,98.51,98.5,98.5,324599998.0
2009-03-11 11:49:00,98.505,98.52,98.5,98.52,394300002.0
2009-03-11 11:50:00,98.52,98.535,98.515,98.52,473700001.0
2009-03-11 11:51:00,98.52,98.53,98.505,98.505,499299997.0
2009-03-11 11:52:00,98.515,98.525,98.505,98.515,234200000.0
2009-03-11 11:53:00,98.515,98.53,98.515,98.52,523600001.0
2009-03-11 11:54:00,98.52,98.54,98.52,98.535,307899994.0
2009-03-11 11:55:00,98.54,98.54,98.525,98.54,346399991.0
2009-03-11 11:56:00,98.54,98.555,98.53,98.535,314399999.0
2009-03-11 11:57:00,98.54,98.56,98.53,98.54,471419998.0
2009-03-11 11:58:00,98.54,98.565,98.53,98.535,229100000.0
2009-03-11 11:59:00,98.535,98.54,98.525,98.525,269200000.0
2009-03-11 12:00:00,98.525,98.555,98.525,98.545,307599998.0
2009-03-11 12:01:00,98.545,98.545,98.525,98.545,752399994.0
2009-03-11 12:02:00,98.555,98.555,98.525,98.525,401220001.0
2009-03-11 12:03:00,98.525,98.525,98.48,98.485,546639997.0
2009-03-11 12:04:00,98.495,98.5,98.485,98.495,242899998.0
2009-03-11 12:05:00,98.495,98.515,98.495,98.505,170220000.0
2009-03-11 12:06:00,98.505,98.505,98.475,98.475,559699994.0
2009-03-11 12:07:00,98.475,98.5,98.475,98.48,265379999.0
2009-03-11 12:08:00,98.48,98.49,98.475,98.48,1317799990.0
2009-03-11 12:09:00,98.48,98.495,98.455,98.47,630999991.0
2009-03-11 12:10:00,98.47,98.51,98.47,98.495,519560000.0
2009-03-11 12:11:00,98.495,98.525,98.48,98.485,1152399998.0
2009-03-11 12:12:00,98.485,98.51,98.48,98.485,413300001.0
2009-03-11 12:13:00,98.485,98.49,98.47,98.47,519399991.0
2009-03-11 12:14:00,98.47,98.48,98.465,98.475,547599997.0
2009-03-11 12:15:00,98.475,98.485,98.465,98.47,594619998.0
2009-03-11 12:16:00,98.47,98.48,98.455,98.48,827599993.0
2009-03-11 12:17:00,98.48,98.52,98.47,98.49,1096399983.0
2009-03-11 12:18:00,98.49,98.505,98.485,98.49,555100000.0
2009-03-11 12:19:00,98.49,98.49,98.475,98.475,214799999.0
2009-03-11 12:20:00,98.485,98.485,98.475,98.475,702599989.0
2009-03-11 12:21:00,98.485,98.535,98.475,98.52,851799993.0
2009-03-11 12:22:00,98.52,98.52,98.465,98.48,700099998.0
2009-03-11 12:23:00,98.48,98.52,98.48,98.515,403200001.0
2009-03-11 12:24:00,98.515,98.52,98.505,98.505,46600000.0
2009-03-11 12:25:00,98.505,98.51,98.48,98.48,114300000.0
2009-03-11 12:26:00,98.475,98.5,98.47,98.5,328100000.0
2009-03-11 12:27:00,98.5,98.505,98.49,98.49,260200000.0
2009-03-11 12:28:00,98.49,98.5,98.475,98.475,176539998.0
2009-03-11 12:29:00,98.475,98.5,98.47,98.475,438400004.0
2009-03-11 12:30:00,98.475,98.475,98.425,98.435,632599995.0
2009-03-11 12:31:00,98.43,98.435,98.42,98.43,552700000.0
2009-03-11 12:32:00,98.43,98.44,98.42,98.42,407399999.0
2009-03-11 12:33:00,98.42,98.43,98.41,98.425,820600005.0
2009-03-11 12:34:00,98.425,98.43,98.42,98.42,359199997.0
2009-03-11 12:35:00,98.42,98.445,98.42,98.435,397199998.0
2009-03-11 12:36:00,98.44,98.44,98.4,98.4,285600000.0
2009-03-11 12:37:00,98.4,98.42,98.39,98.41,525400000.0
2009-03-11 12:38:00,98.41,98.445,98.39,98.445,1204539989.0
2009-03-11 12:39:00,98.44,98.44,98.39,98.425,1056999984.0
2009-03-11 12:40:00,98.425,98.435,98.42,98.43,901199997.0
2009-03-11 12:41:00,98.43,98.43,98.405,98.405,348200000.0
2009-03-11 12:42:00,98.405,98.41,98.38,98.38,599900000.0
2009-03-11 12:43:00,98.385,98.415,98.38,98.405,355599999.0
2009-03-11 12:44:00,98.415,98.415,98.395,98.395,327200001.0
2009-03-11 12:45:00,98.395,98.4,98.39,98.395,225499999.0
2009-03-11 12:46:00,98.39,98.395,98.37,98.38,994599993.0
2009-03-11 12:47:00,98.38,98.395,98.375,98.39,815799992.0
2009-03-11 12:48:00,98.39,98.395,98.38,98.385,547000001.0
2009-03-11 12:49:00,98.385,98.43,98.385,98.43,707899999.0
2009-03-11 12:50:00,98.43,98.43,98.41,98.41,227400001.0
2009-03-11 12:51:00,98.405,98.435,98.405,98.435,401800001.0
2009-03-11 12:52:00,98.435,98.435,98.39,98.41,680999999.0
2009-03-11 12:53:00,98.415,98.425,98.415,98.415,273999998.0
2009-03-11 12:54:00,98.415,98.43,98.41,98.43,341399996.0
2009-03-11 12:55:00,98.435,98.45,98.41,98.415,366700002.0
2009-03-11 12:56:00,98.415,98.425,98.4,98.425,750600002.0
2009-03-11 12:57:00,98.425,98.445,98.425,98.44,253799998.0
2009-03-11 12:58:00,98.44,98.44,98.405,98.415,360400001.0
2009-03-11 12:59:00,98.415,98.43,98.4,98.425,361400002.0
2009-03-11 13:00:00,98.435,98.435,98.42,98.43,540799995.0
2009-03-11 13:01:00,98.435,98.45,98.425,98.425,165439999.0
2009-03-11 13:02:00,98.425,98.475,98.405,98.44,383399998.0
2009-03-11 13:03:00,98.44,98.475,98.415,98.475,820200001.0
2009-03-11 13:04:00,98.47,98.47,98.44,98.445,613199999.0
2009-03-11 13:05:00,98.445,98.47,98.435,98.455,669799996.0
2009-03-11 13:06:00,98.455,98.475,98.45,98.475,238700000.0
2009-03-11 13:07:00,98.475,98.485,98.44,98.48,1103299996.0
2009-03-11 13:08:00,98.48,98.49,98.47,98.485,787539998.0
2009-03-11 13:09:00,98.48,98.495,98.455,98.495,458600000.0
2009-03-11 13:10:00,98.495,98.5,98.475,98.485,389999998.0
2009-03-11 13:11:00,98.485,98.51,98.485,98.485,328399996.0
2009-03-11 13:12:00,98.485,98.495,98.48,98.495,55000000.0
2009-03-11 13:13:00,98.495,98.495,98.48,98.49,386400000.0
2009-03-11 13:14:00,98.49,98.5,98.49,98.49,743400003.0
2009-03-11 13:15:00,98.49,98.5,98.49,98.5,606599996.0
2009-03-11 13:16:00,98.5,98.53,98.5,98.515,325800000.0
2009-03-11 13:17:00,98.505,98.525,98.505,98.505,482300000.0
2009-03-11 13:18:00,98.505,98.505,98.495,98.495,782799978.0
2009-03-11 13:19:00,98.51,98.535,98.495,98.515,467499999.0
2009-03-11 13:20:00,98.505,98.52,98.49,98.49,586100000.0
2009-03-11 13:21:00,98.495,98.54,98.495,98.535,559880000.0
2009-03-11 13:22:00,98.535,98.54,98.52,98.54,323800001.0
2009-03-11 13:23:00,98.54,98.55,98.53,98.545,289540000.0
2009-03-11 13:24:00,98.54,98.56,98.525,98.545,689799998.0
2009-03-11 13:25:00,98.545,98.55,98.53,98.55,257599998.0
2009-03-11 13:26:00,98.55,98.56,98.535,98.555,435399998.0
2009-03-11 13:27:00,98.545,98.55,98.535,98.54,341299999.0
2009-03-11 13:28:00,98.54,98.54,98.52,98.52,48000000.0
2009-03-11 13:29:00,98.495,98.5,98.445,98.455,672380003.0
2009-03-11 13:30:00,98.46,98.49,98.445,98.49,342439998.0
2009-03-11 13:31:00,98.48,98.49,98.455,98.465,488399999.0
2009-03-11 13:32:00,98.465,98.465,98.435,98.445,320200000.0
2009-03-11 13:33:00,98.44,98.44,98.4,98.425,269220000.0
2009-03-11 13:34:00,98.425,98.435,98.425,98.435,154400001.0
2009-03-11 13:35:00,98.435,98.435,98.41,98.425,152400000.0
2009-03-11 13:36:00,98.425,98.43,98.4,98.405,371599999.0
2009-03-11 13:37:00,98.405,98.405,98.335,98.35,1314199991.0
2009-03-11 13:38:00,98.345,98.35,98.32,98.32,710599998.0
2009-03-11 13:39:00,98.33,98.34,98.32,98.33,543999999.0
2009-03-11 13:40:00,98.33,98.33,98.295,98.295,428600000.0
2009-03-11 13:41:00,98.295,98.32,98.295,98.31,319900000.0
2009-03-11 13:42:00,98.31,98.36,98.31,98.355,634400000.0
2009-03-11 13:43:00,98.355,98.365,98.35,98.355,799399977.0
2009-03-11 13:44:00,98.355,98.355,98.335,98.345,531400000.0
2009-03-11 13:45:00,98.34,98.34,98.315,98.325,583160000.0
2009-03-11 13:46:00,98.325,98.365,98.325,98.365,606599993.0
2009-03-11 13:47:00,98.36,98.365,98.335,98.345,562299998.0
2009-03-11 13:48:00,98.345,98.35,98.325,98.33,529999997.0
2009-03-11 13:49:00,98.33,98.36,98.33,98.355,518999997.0
2009-03-11 13:50:00,98.355,98.375,98.335,98.355,950899994.0
2009-03-11 13:51:00,98.36,98.39,98.36,98.385,485399997.0
2009-03-11 13:52:00,98.385,98.39,98.365,98.38,490400000.0
2009-03-11 13:53:00,98.38,98.385,98.36,98.375,369700000.0
2009-03-11 13:54:00,98.37,98.415,98.36,98.395,531800000.0
2009-03-11 13:55:00,98.395,98.44,98.375,98.43,720719999.0
2009-03-11 13:56:00,98.42,98.42,98.335,98.345,725299999.0
2009-03-11 13:57:00,98.345,98.375,98.345,98.375,626899994.0
2009-03-11 13:58:00,98.375,98.375,98.32,98.33,672720001.0
2009-03-11 13:59:00,98.33,98.33,98.265,98.315,876499994.0
2009-03-11 14:00:00,98.315,98.315,98.24,98.24,697399995.0
2009-03-11 14:01:00,98.235,98.275,98.22,98.275,588799994.0
2009-03-11 14:02:00,98.27,98.315,98.27,98.305,679000001.0
2009-03-11 14:03:00,98.315,98.315,98.275,98.28,399000001.0
2009-03-11 14:04:00,98.28,98.29,98.225,98.245,804599996.0
2009-03-11 14:05:00,98.25,98.26,98.225,98.245,705799996.0
2009-03-11 14:06:00,98.25,98.25,98.19,98.19,545939999.0
2009-03-11 14:07:00,98.18,98.18,98.07,98.13,1273839997.0
2009-03-11 14:08:00,98.13,98.14,98.085,98.09,734400004.0
2009-03-11 14:09:00,98.09,98.14,98.085,98.125,530700000.0
2009-03-11 14:10:00,98.13,98.155,98.13,98.145,709599998.0
2009-03-11 14:11:00,98.145,98.15,98.115,98.135,528500000.0
2009-03-11 14:12:00,98.135,98.17,98.135,98.155,440600002.0
2009-03-11 14:13:00,98.165,98.17,98.165,98.17,191799999.0
2009-03-11 14:14:00,98.165,98.2,98.16,98.2,331599992.0
2009-03-11 14:15:00,98.2,98.22,98.2,98.21,212600000.0
2009-03-11 14:16:00,98.21,98.21,98.155,98.17,383199998.0
2009-03-11 14:17:00,98.175,98.175,98.155,98.155,248199999.0
2009-03-11 14:18:00,98.16,98.165,98.12,98.125,482339998.0
2009-03-11 14:19:00,98.125,98.13,98.1,98.1,233059999.0
2009-03-11 14:20:00,98.1,98.1,98.05,98.05,455300001.0
2009-03-11 14:21:00,98.055,98.065,98.03,98.04,377500000.0
2009-03-11 14:22:00,98.04,98.04,98.0,98.01,365599999.0
2009-03-11 14:23:00,98.005,98.035,98.0,98.02,458600000.0
2009-03-11 14:24:00,98.02,98.04,98.015,98.04,301000000.0
2009-03-11 14:25:00,98.035,98.04,98.02,98.02,176200000.0
2009-03-11 14:26:00,98.02,98.02,97.96,97.97,801799990.0
2009-03-11 14:27:00,97.97,98.01,97.96,98.01,640539997.0
2009-03-11 14:28:00,98.01,98.06,98.01,98.05,777399999.0
2009-03-11 14:29:00,98.06,98.09,98.05,98.055,482339998.0
2009-03-11 14:30:00,98.055,98.08,98.035,98.075,444199999.0
2009-03-11 14:31:00,98.08,98.09,98.055,98.085,605799996.0
2009-03-11 14:32:00,98.08,98.11,98.08,98.105,315199996.0
2009-03-11 14:33:00,98.105,98.105,98.055,98.07,393400000.0
2009-03-11 14:34:00,98.07,98.1,98.05,98.05,777800001.0
2009-03-11 14:35:00,98.065,98.095,98.055,98.075,727399993.0
2009-03-11 14:36:00,98.07,98.07,98.045,98.045,479200003.0
2009-03-11 14:37:00,98.045,98.045,97.94,97.97,584100000.0
2009-03-11 14:38:00,97.97,97.98,97.95,97.965,307600000.0
2009-03-11 14:39:00,97.965,98.035,97.965,98.03,725900005.0
2009-03-11 14:40:00,98.03,98.045,98.02,98.045,329400000.0
2009-03-11 14:41:00,98.05,98.05,98.01,98.02,223100000.0
2009-03-11 14:42:00,98.02,98.035,98.01,98.025,452740001.0
2009-03-11 14:43:00,98.02,98.03,98.01,98.025,309400001.0
2009-03-11 14:44:00,98.025,98.03,98.01,98.02,643000000.0
2009-03-11 14:45:00,98.02,98.03,98.005,98.025,437040000.0
2009-03-11 14:46:00,98.03,98.05,98.03,98.05,250200002.0
2009-03-11 14:47:00,98.05,98.095,98.05,98.085,386599998.0
2009-03-11 14:48:00,98.085,98.085,98.07,98.07,305200000.0
2009-03-11 14:49:00,98.07,98.07,98.03,98.04,498900000.0
2009-03-11 14:50:00,98.04,98.055,98.035,98.035,465000000.0
2009-03-11 14:51:00,98.035,98.04,98.025,98.035,326300001.0
2009-03-11 14:52:00,98.035,98.035,98.01,98.01,313520000.0
2009-03-11 14:53:00,98.01,98.015,97.99,97.995,389899997.0
2009-03-11 14:54:00,97.995,98.05,97.995,98.045,352220000.0
2009-03-11 14:55:00,98.045,98.06,98.04,98.05,218899999.0
2009-03-11 14:56:00,98.05,98.075,98.04,98.075,253400001.0
2009-03-11 14:57:00,98.075,98.075,98.065,98.07,204400000.0
2009-03-11 14:58:00,98.07,98.07,98.055,98.055,196200000.0
2009-03-11 14:59:00,98.055,98.055,97.995,98.005,286739999.0
2009-03-11 15:00:00,98.005,98.03,97.995,98.01,588199998.0
2009-03-11 15:01:00,98.01,98.03,98.01,98.015,328400001.0
2009-03-11 15:02:00,98.015,98.015,98.015,98.015,59200000.0
2009-03-11 15:03:00,98.015,98.02,98.01,98.02,101400000.0
2009-03-11 15:04:00,98.025,98.075,98.01,98.075,717099999.0
2009-03-11 15:05:00,98.075,98.09,98.07,98.085,106200001.0
2009-03-11 15:06:00,98.09,98.1,98.075,98.095,320800001.0
2009-03-11 15:07:00,98.095,98.095,98.075,98.08,336900000.0
2009-03-11 15:08:00,98.08,98.08,98.075,98.075,85600000.0
2009-03-11 15:09:00,98.075,98.075,98.07,98.075,130800000.0
2009-03-11 15:10:00,98.06,98.065,98.035,98.055,769800000.0
2009-03-11 15:11:00,98.055,98.08,98.055,98.08,839799984.0
2009-03-11 15:12:00,98.08,98.09,98.065,98.08,497600000.0
2009-03-11 15:13:00,98.08,98.08,98.055,98.06,592200000.0
2009-03-11 15:14:00,98.06,98.06,98.01,98.01,506299998.0
2009-03-11 15:15:00,98.01,98.045,98.0,98.02,1150200000.0
2009-03-11 15:16:00,98.02,98.02,97.965,98.005,829300004.0
2009-03-11 15:17:00,98.005,98.025,97.98,98.025,996199997.0
2009-03-11 15:18:00,98.025,98.06,98.015,98.05,422399996.0
2009-03-11 15:19:00,98.045,98.045,98.01,98.025,381700003.0
2009-03-11 15:20:00,98.03,98.045,98.02,98.04,315199997.0
2009-03-11 15:21:00,98.045,98.06,98.045,98.055,158200000.0
2009-03-11 15:22:00,98.055,98.055,98.035,98.035,525799995.0
2009-03-11 15:23:00,98.035,98.045,98.02,98.02,482999993.0
2009-03-11 15:24:00,98.02,98.05,98.02,98.04,741599997.0
2009-03-11 15:25:00,98.045,98.045,98.015,98.015,653799996.0
2009-03-11 15:26:00,98.01,98.03,98.0,98.01,760399999.0
2009-03-11 15:27:00,98.01,98.015,97.995,98.005,667600001.0
2009-03-11 15:28:00,98.005,98.015,97.99,97.99,1035999993.0
2009-03-11 15:29:00,97.99,98.005,97.98,98.0,545200000.0
2009-03-11 15:30:00,98.0,98.01,98.0,98.005,765799984.0
2009-03-11 15:31:00,98.01,98.055,98.01,98.05,761199992.0
2009-03-11 15:32:00,98.045,98.085,98.045,98.07,1114799988.0
2009-03-11 15:33:00,98.07,98.11,98.055,98.11,773599993.0
2009-03-11 15:34:00,98.115,98.125,98.06,98.08,780040000.0
2009-03-11 15:35:00,98.08,98.085,98.045,98.045,664799998.0
2009-03-11 15:36:00,98.045,98.085,98.035,98.075,580599999.0
2009-03-11 15:37:00,98.07,98.08,98.055,98.055,415599999.0
2009-03-11 15:38:00,98.055,98.07,98.045,98.065,417199999.0
2009-03-11 15:39:00,98.065,98.07,98.02,98.03,368800000.0
2009-03-11 15:40:00,98.03,98.03,98.02,98.02,490599997.0
2009-03-11 15:41:00,98.02,98.03,98.005,98.015,858099999.0
2009-03-11 15:42:00,98.015,98.075,98.015,98.065,1013700004.0
2009-03-11 15:43:00,98.065,98.105,98.06,98.095,840199993.0
2009-03-11 15:44:00,98.095,98.1,98.055,98.09,935699995.0
2009-03-11 15:45:00,98.09,98.11,98.065,98.11,1289399988.0
2009-03-11 15:46:00,98.11,98.19,98.11,98.14,969360000.0
2009-03-11 15:47:00,98.135,98.155,98.135,98.14,668399998.0
2009-03-11 15:48:00,98.145,98.155,98.115,98.135,699699994.0
2009-03-11 15:49:00,98.135,98.145,98.135,98.145,380400000.0
2009-03-11 15:50:00,98.145,98.145,98.12,98.135,410900000.0
2009-03-11 15:51:00,98.135,98.135,98.055,98.09,683299999.0
2009-03-11 15:52:00,98.09,98.15,98.09,98.15,729300000.0
2009-03-11 15:53:00,98.15,98.195,98.145,98.175,746239996.0
2009-03-11 15:54:00,98.175,98.19,98.12,98.125,626199998.0
2009-03-11 15:55:00,98.125,98.13,98.115,98.12,572440001.0
2009-03-11 15:56:00,98.12,98.155,98.115,98.135,851800001.0
2009-03-11 15:57:00,98.14,98.15,98.13,98.15,613199997.0
2009-03-11 15:58:00,98.15,98.15,98.105,98.115,1010499996.0
2009-03-11 15:59:00,98.115,98.135,98.085,98.125,814900001.0
2009-03-11 16:00:00,98.135,98.17,98.125,98.165,711300000.0
2009-03-11 16:01:00,98.165,98.17,98.135,98.15,676219999.0
2009-03-11 16:02:00,98.155,98.16,98.12,98.155,726599997.0
2009-03-11 16:03:00,98.155,98.21,98.14,98.205,733200009.0
2009-03-11 16:04:00,98.205,98.265,98.205,98.205,1162199989.0
2009-03-11 16:05:00,98.21,98.235,98.19,98.2,880399998.0
2009-03-11 16:06:00,98.2,98.235,98.185,98.235,735200001.0
2009-03-11 16:07:00,98.235,98.265,98.23,98.24,478799993.0
2009-03-11 16:08:00,98.245,98.255,98.165,98.165,783539997.0
2009-03-11 16:09:00,98.165,98.2,98.155,98.175,868399998.0
2009-03-11 16:10:00,98.175,98.19,98.145,98.17,749399999.0
2009-03-11 16:11:00,98.17,98.195,98.17,98.185,507899994.0
2009-03-11 16:12:00,98.185,98.215,98.185,98.195,544299999.0
2009-03-11 16:13:00,98.195,98.205,98.16,98.175,663199995.0
2009-03-11 16:14:00,98.175,98.195,98.155,98.16,664800007.0
2009-03-11 16:15:00,98.16,98.17,98.155,98.155,554019997.0
2009-03-11 16:16:00,98.16,98.165,98.115,98.125,645200000.0
2009-03-11 16:17:00,98.125,98.185,98.09,98.175,1237199988.0
2009-03-11 16:18:00,98.17,98.185,98.15,98.17,1064419995.0
2009-03-11 16:19:00,98.175,98.19,98.165,98.17,552379992.0
2009-03-11 16:20:00,98.17,98.19,98.15,98.19,790800002.0
2009-03-11 16:21:00,98.19,98.21,98.17,98.175,559520000.0
2009-03-11 16:22:00,98.18,98.195,98.175,98.195,297800001.0
2009-03-11 16:23:00,98.195,98.195,98.155,98.17,456499998.0
2009-03-11 16:24:00,98.17,98.21,98.17,98.2,800999997.0
2009-03-11 16:25:00,98.2,98.21,98.145,98.155,976200001.0
2009-03-11 16:26:00,98.155,98.155,98.105,98.125,1026199989.0
2009-03-11 16:27:00,98.125,98.14,98.11,98.12,1212319987.0
2009-03-11 16:28:00,98.12,98.145,98.105,98.105,536619993.0
2009-03-11 16:29:00,98.115,98.115,98.095,98.105,320280001.0
2009-03-11 16:30:00,98.105,98.15,98.095,98.12,1112899993.0
2009-03-11 16:31:00,98.12,98.165,98.12,98.13,579239996.0
2009-03-11 16:32:00,98.13,98.13,98.075,98.08,724020000.0
2009-03-11 16:33:00,98.08,98.08,98.025,98.08,1077499995.0
2009-03-11 16:34:00,98.08,98.09,98.07,98.08,349200000.0
2009-03-11 16:35:00,98.06,98.09,98.04,98.08,848880000.0
2009-03-11 16:36:00,98.065,98.08,98.055,98.08,439599999.0
2009-03-11 16:37:00,98.08,98.11,98.045,98.05,803220000.0
2009-03-11 16:38:00,98.055,98.08,98.045,98.07,733999999.0
2009-03-11 16:39:00,98.06,98.08,98.06,98.07,564999996.0
2009-03-11 16:40:00,98.07,98.09,98.05,98.09,483800001.0
2009-03-11 16:41:00,98.085,98.095,98.0,98.025,1178859996.0
2009-03-11 16:42:00,98.025,98.055,98.02,98.045,1195599997.0
2009-03-11 16:43:00,98.045,98.065,98.0,98.005,793799998.0
2009-03-11 16:44:00,98.005,98.04,97.995,98.035,602519995.0
2009-03-11 16:45:00,98.035,98.04,97.995,98.03,959400002.0
2009-03-11 16:46:00,98.03,98.035,98.005,98.025,541399998.0
2009-03-11 16:47:00,98.02,98.03,98.01,98.025,930399990.0
2009-03-11 16:48:00,98.025,98.03,97.975,97.995,919099993.0
2009-03-11 16:49:00,97.985,98.005,97.98,98.005,994999989.0
2009-03-11 16:50:00,98.005,98.08,97.995,98.055,995419994.0
2009-03-11 16:51:00,98.055,98.06,98.03,98.035,609919998.0
2009-03-11 16:52:00,98.035,98.06,98.03,98.05,604800000.0
2009-03-11 16:53:00,98.05,98.06,98.0,98.045,452099999.0
2009-03-11 16:54:00,98.035,98.06,98.03,98.05,652740001.0
2009-03-11 16:55:00,98.05,98.05,98.015,98.025,975100000.0
2009-03-11 16:56:00,98.025,98.025,97.995,98.0,1204699996.0
2009-03-11 16:57:00,98.0,98.035,98.0,98.035,947600003.0
2009-03-11 16:58:00,98.035,98.04,98.02,98.03,671800003.0
2009-03-11 16:59:00,98.03,98.08,98.03,98.035,1062799998.0
2009-03-11 17:00:00,98.035,98.14,98.02,98.115,1424899995.0
2009-03-11 17:01:00,98.125,98.13,98.085,98.115,969419998.0
2009-03-11 17:02:00,98.12,98.14,98.08,98.12,923839993.0
2009-03-11 17:03:00,98.12,98.145,98.07,98.085,1044499997.0
2009-03-11 17:04:00,98.09,98.145,98.08,98.12,502000001.0
2009-03-11 17:05:00,98.125,98.14,98.1,98.105,701199997.0
2009-03-11 17:06:00,98.105,98.11,98.085,98.095,473599997.0
2009-03-11 17:07:00,98.1,98.125,98.085,98.115,450199997.0
2009-03-11 17:08:00,98.115,98.135,98.1,98.105,498100000.0
2009-03-11 17:09:00,98.105,98.145,98.09,98.145,438099996.0
2009-03-11 17:10:00,98.135,98.17,98.135,98.16,276799996.0
2009-03-11 17:11:00,98.16,98.19,98.16,98.19,789200001.0
2009-03-11 17:12:00,98.17,98.21,98.17,98.205,549580002.0
2009-03-11 17:13:00,98.21,98.21,98.165,98.175,836499997.0
2009-03-11 17:14:00,98.175,98.22,98.16,98.215,641200004.0
2009-03-11 17:15:00,98.21,98.23,98.18,98.22,447200001.0
2009-03-11 17:16:00,98.21,98.215,98.19,98.19,337999997.0
2009-03-11 17:17:00,98.2,98.22,98.19,98.205,338219998.0
2009-03-11 17:18:00,98.205,98.21,98.18,98.185,484819998.0
2009-03-11 17:19:00,98.175,98.19,98.175,98.18,193000000.0
2009-03-11 17:20:00,98.18,98.185,98.165,98.175,467200000.0
2009-03-11 17:21:00,98.175,98.175,98.15,98.165,830200004.0
2009-03-11 17:22:00,98.165,98.165,98.135,98.14,465599998.0
2009-03-11 17:23:00,98.14,98.15,98.14,98.15,316000000.0
2009-03-11 17:24:00,98.15,98.165,98.125,98.14,473199994.0
2009-03-11 17:25:00,98.145,98.18,98.14,98.18,595199998.0
2009-03-11 17:26:00,98.18,98.195,98.16,98.195,467999993.0
2009-03-11 17:27:00,98.18,98.21,98.15,98.155,786599996.0
2009-03-11 17:28:00,98.155,98.17,98.135,98.145,668219996.0
2009-03-11 17:29:00,98.145,98.185,98.145,98.155,339599998.0
2009-03-11 17:30:00,98.145,98.17,98.12,98.16,598299993.0
2009-03-11 17:31:00,98.16,98.19,98.145,98.155,433799996.0
2009-03-11 17:32:00,98.155,98.195,98.155,98.19,475499999.0
2009-03-11 17:33:00,98.19,98.195,98.175,98.185,340199999.0
2009-03-11 17:34:00,98.185,98.205,98.175,98.18,500000000.0
2009-03-11 17:35:00,98.18,98.18,98.14,98.15,811619998.0
2009-03-11 17:36:00,98.15,98.15,98.12,98.135,501699999.0
2009-03-11 17:37:00,98.135,98.135,98.1,98.105,765699986.0
2009-03-11 17:38:00,98.105,98.105,98.055,98.055,864119998.0
2009-03-11 17:39:00,98.055,98.08,98.055,98.07,339199999.0
2009-03-11 17:40:00,98.06,98.075,98.045,98.045,561400001.0
2009-03-11 17:41:00,98.045,98.05,97.975,97.975,552499999.0
2009-03-11 17:42:00,97.975,98.05,97.975,98.045,1025399976.0
2009-03-11 17:43:00,98.05,98.05,98.025,98.045,419600000.0
2009-03-11 17:44:00,98.045,98.055,98.02,98.025,614399995.0
2009-03-11 17:45:00,98.025,98.075,98.025,98.065,528399993.0
2009-03-11 17:46:00,98.065,98.085,98.065,98.085,621199993.0
2009-03-11 17:47:00,98.09,98.1,98.085,98.09,433600000.0
2009-03-11 17:48:00,98.09,98.09,98.085,98.09,273400000.0
2009-03-11 17:49:00,98.1,98.11,98.085,98.095,714399995.0
2009-03-11 17:50:00,98.095,98.095,98.04,98.04,668819997.0
2009-03-11 17:51:00,98.04,98.11,98.04,98.1,642899996.0
2009-03-11 17:52:00,98.095,98.095,98.055,98.065,534399995.0
2009-03-11 17:53:00,98.065,98.065,98.025,98.03,402720000.0
2009-03-11 17:54:00,98.03,98.035,97.985,98.035,568199999.0
2009-03-11 17:55:00,98.035,98.065,98.02,98.025,868500000.0
2009-03-11 17:56:00,98.03,98.035,97.68,97.75,1401799999.0
2009-03-11 17:57:00,97.76,97.785,97.715,97.715,1429039986.0
2009-03-11 17:58:00,97.71,97.715,97.6,97.69,1284779991.0
2009-03-11 17:59:00,97.685,97.76,97.655,97.75,634340001.0
2009-03-11 18:00:00,97.75,97.76,97.675,97.675,494960001.0
2009-03-11 18:01:00,97.68,97.71,97.56,97.56,546179999.0
2009-03-11 18:02:00,97.555,97.57,97.4,97.4,624400000.0
2009-03-11 18:03:00,97.405,97.425,97.335,97.365,797880001.0
2009-03-11 18:04:00,97.36,97.49,97.36,97.485,781400000.0
2009-03-11 18:05:00,97.485,97.52,97.455,97.455,825080000.0
2009-03-11 18:06:00,97.465,97.48,97.36,97.42,1276700002.0
2009-03-11 18:07:00,97.43,97.47,97.4,97.425,886500005.0
2009-03-11 18:08:00,97.435,97.48,97.43,97.48,973000006.0
2009-03-11 18:09:00,97.48,97.5,97.48,97.48,528300001.0
2009-03-11 18:10:00,97.48,97.48,97.43,97.48,534100000.0
2009-03-11 18:11:00,97.48,97.58,97.48,97.56,821799997.0
2009-03-11 18:12:00,97.565,97.6,97.55,97.58,569200000.0
2009-03-11 18:13:00,97.57,97.58,97.55,97.56,926299997.0
2009-03-11 18:14:00,97.56,97.58,97.56,97.57,552799997.0
2009-03-11 18:15:00,97.57,97.58,97.55,97.57,647999998.0
2009-03-11 18:16:00,97.555,97.56,97.5,97.52,648700003.0
2009-03-11 18:17:00,97.52,97.53,97.515,97.53,325599999.0
2009-03-11 18:18:00,97.525,97.53,97.48,97.48,417600000.0
2009-03-11 18:19:00,97.48,97.48,97.355,97.385,645300002.0
2009-03-11 18:20:00,97.395,97.46,97.385,97.395,493200000.0
2009-03-11 18:21:00,97.395,97.395,97.21,97.29,804900000.0
2009-03-11 18:22:00,97.29,97.345,97.265,97.28,701700001.0
2009-03-11 18:23:00,97.29,97.445,97.29,97.405,818200000.0
2009-03-11 18:24:00,97.4,97.44,97.4,97.43,499800000.0
2009-03-11 18:25:00,97.43,97.445,97.395,97.395,311800000.0
2009-03-11 18:26:00,97.395,97.405,97.345,97.36,660800001.0
2009-03-11 18:27:00,97.36,97.395,97.28,97.3,426200001.0
2009-03-11 18:28:00,97.3,97.335,97.29,97.33,300600000.0
2009-03-11 18:29:00,97.335,97.375,97.31,97.36,682200002.0
2009-03-11 18:30:00,97.365,97.455,97.36,97.43,751999998.0
2009-03-11 18:31:00,97.43,97.44,97.42,97.435,374599996.0
2009-03-11 18:32:00,97.43,97.455,97.43,97.455,413599999.0
2009-03-11 18:33:00,97.46,97.465,97.43,97.45,321600002.0
2009-03-11 18:34:00,97.45,97.45,97.43,97.445,388800001.0
2009-03-11 18:35:00,97.44,97.485,97.44,97.48,399600005.0
2009-03-11 18:36:00,97.49,97.5,97.46,97.46,372200000.0
2009-03-11 18:37:00,97.45,97.45,97.41,97.41,541399998.0
2009-03-11 18:38:00,97.41,97.43,97.41,97.42,274199995.0
2009-03-11 18:39:00,97.42,97.42,97.41,97.41,494600001.0
2009-03-11 18:40:00,97.41,97.41,97.38,97.38,291200001.0
2009-03-11 18:41:00,97.38,97.38,97.34,97.37,730800003.0
2009-03-11 18:42:00,97.375,97.43,97.375,97.43,417200001.0
2009-03-11 18:43:00,97.43,97.43,97.38,97.4,268900000.0
2009-03-11 18:44:00,97.4,97.415,97.395,97.405,209900001.0
2009-03-11 18:45:00,97.405,97.425,97.4,97.425,106400000.0
2009-03-11 18:46:00,97.43,97.49,97.43,97.485,356400000.0
2009-03-11 18:47:00,97.485,97.485,97.455,97.455,218799997.0
2009-03-11 18:48:00,97.46,97.46,97.45,97.45,65600000.0
2009-03-11 18:49:00,97.455,97.46,97.45,97.45,295800000.0
2009-03-11 18:50:00,97.45,97.47,97.45,97.46,837800003.0
2009-03-11 18:51:00,97.46,97.46,97.455,97.46,1175400004.0
2009-03-11 18:52:00,97.46,97.46,97.455,97.455,277999997.0
2009-03-11 18:53:00,97.465,97.5,97.465,97.49,451400003.0
2009-03-11 18:54:00,97.5,97.5,97.49,97.5,308800000.0
2009-03-11 18:55:00,97.5,97.51,97.5,97.505,218000000.0
2009-03-11 18:56:00,97.505,97.505,97.495,97.495,180800000.0
2009-03-11 18:57:00,97.495,97.525,97.485,97.525,567800000.0
2009-03-11 18:58:00,97.525,97.535,97.515,97.53,958400006.0
2009-03-11 18:59:00,97.53,97.53,97.47,97.485,940599999.0
2009-03-11 19:00:00,97.485,97.56,97.485,97.55,559200001.0
2009-03-11 19:01:00,97.545,97.55,97.54,97.54,492000003.0
2009-03-11 19:02:00,97.54,97.555,97.53,97.535,395799998.0
2009-03-11 19:03:00,97.535,97.625,97.535,97.625,500400000.0
2009-03-11 19:04:00,97.63,97.69,97.63,97.66,943799997.0
2009-03-11 19:05:00,97.645,97.655,97.63,97.64,749599998.0
2009-03-11 19:06:00,97.635,97.66,97.61,97.62,1223000006.0
2009-03-11 19:07:00,97.62,97.62,97.55,97.55,662000002.0
2009-03-11 19:08:00,97.55,97.59,97.53,97.585,766799992.0
2009-03-11 19:09:00,97.585,97.63,97.585,97.615,1284800003.0
2009-03-11 19:10:00,97.615,97.63,97.615,97.615,622000002.0
2009-03-11 19:11:00,97.615,97.66,97.61,97.645,871199997.0
2009-03-11 19:12:00,97.65,97.67,97.63,97.66,553000001.0
2009-03-11 19:13:00,97.67,97.67,97.64,97.65,661599990.0
2009-03-11 19:14:00,97.65,97.655,97.645,97.655,65599999.0
2009-03-11 19:15:00,97.655,97.66,97.64,97.65,579399997.0
2009-03-11 19:16:00,97.645,97.67,97.64,97.67,300799997.0
2009-03-11 19:17:00,97.67,97.735,97.665,97.71,571600000.0
2009-03-11 19:18:00,97.71,97.72,97.67,97.67,350999998.0
2009-03-11 19:19:00,97.67,97.71,97.67,97.7,443600001.0
2009-03-11 19:20:00,97.7,97.7,97.675,97.68,923300004.0
2009-03-11 19:21:00,97.68,97.69,97.67,97.685,531200001.0
2009-03-11 19:22:00,97.685,97.69,97.68,97.69,178199999.0
2009-03-11 19:23:00,97.695,97.73,97.695,97.72,250699998.0
2009-03-11 19:24:00,97.715,97.715,97.695,97.705,160400000.0
2009-03-11 19:25:00,97.705,97.705,97.635,97.645,464600003.0
2009-03-11 19:26:00,97.64,97.645,97.61,97.625,467600001.0
2009-03-11 19:27:00,97.63,97.63,97.61,97.62,482800002.0
2009-03-11 19:28:00,97.61,97.62,97.6,97.6,236800002.0
2009-03-11 19:29:00,97.6,97.63,97.59,97.62,851200013.0
2009-03-11 19:30:00,97.625,97.635,97.615,97.625,426200008.0
2009-03-11 19:31:00,97.625,97.625,97.6,97.6,382000002.0
2009-03-11 19:32:00,97.6,97.61,97.565,97.575,684199995.0
2009-03-11 19:33:00,97.58,97.59,97.565,97.57,727700000.0
2009-03-11 19:34:00,97.57,97.58,97.56,97.58,346800001.0
2009-03-11 19:35:00,97.58,97.59,97.58,97.59,107200000.0
2009-03-11 19:36:00,97.525,97.53,97.5,97.515,783500002.0
2009-03-11 19:37:00,97.51,97.55,97.51,97.535,351800000.0
2009-03-11 19:38:00,97.535,97.55,97.525,97.535,136200001.0
2009-03-11 19:39:00,97.54,97.57,97.54,97.565,271999997.0
2009-03-11 19:40:00,97.565,97.605,97.565,97.58,717999998.0
2009-03-11 19:41:00,97.575,97.585,97.565,97.565,448400000.0
2009-03-11 19:42:00,97.565,97.565,97.56,97.56,55600000.0
2009-03-11 19:43:00,97.56,97.565,97.56,97.565,29600000.0
2009-03-11 19:44:00,97.565,97.565,97.53,97.545,147699999.0
2009-03-11 19:45:00,97.55,97.55,97.535,97.535,148000000.0
2009-03-11 19:46:00,97.535,97.545,97.535,97.535,61800000.0
2009-03-11 19:47:00,97.54,97.545,97.535,97.54,116799999.0
2009-03-11 19:48:00,97.54,97.54,97.53,97.535,114000000.0
2009-03-11 19:49:00,97.535,97.535,97.52,97.525,50400000.0
2009-03-11 19:50:00,97.525,97.525,97.5,97.51,155800000.0
2009-03-11 19:51:00,97.5,97.505,97.5,97.505,58000000.0
2009-03-11 19:52:00,97.505,97.505,97.5,97.505,74800000.0
2009-03-11 19:53:00,97.51,97.51,97.48,97.49,316100001.0
2009-03-11 19:54:00,97.49,97.49,97.47,97.47,222600000.0
2009-03-11 19:55:00,97.475,97.475,97.44,97.47,173700000.0
2009-03-11 19:56:00,97.48,97.51,97.48,97.51,128400001.0
2009-03-11 19:57:00,97.455,97.47,97.455,97.46,48000000.0
2009-03-11 19:58:00,97.45,97.46,97.45,97.46,287899999.0
2009-03-11 19:59:00,97.455,97.49,97.455,97.485,99599999.0
2009-03-11 20:00:00,97.485,97.52,97.485,97.515,250200000.0
2009-03-11 20:01:00,97.515,97.525,97.515,97.515,203800000.0
2009-03-11 20:02:00,97.515,97.55,97.515,97.545,112800000.0
2009-03-11 20:03:00,97.545,97.575,97.545,97.575,376800007.0
2009-03-11 20:04:00,97.575,97.575,97.545,97.555,471400001.0
2009-03-11 20:05:00,97.555,97.555,97.52,97.525,258200000.0
2009-03-11 20:06:00,97.525,97.535,97.51,97.525,520400000.0
2009-03-11 20:07:00,97.525,97.555,97.525,97.55,150200000.0
2009-03-11 20:08:00,97.55,97.57,97.535,97.56,349199998.0
2009-03-11 20:09:00,97.555,97.57,97.545,97.55,501799997.0
2009-03-11 20:10:00,97.55,97.565,97.525,97.545,481399998.0
2009-03-11 20:11:00,97.545,97.55,97.525,97.525,445200002.0
2009-03-11 20:12:00,97.525,97.55,97.525,97.545,751600008.0
2009-03-11 20:13:00,97.55,97.575,97.545,97.565,377399999.0
2009-03-11 20:14:00,97.57,97.57,97.56,97.56,570200002.0
2009-03-11 20:15:00,97.56,97.565,97.515,97.525,275300002.0
2009-03-11 20:16:00,97.525,97.525,97.47,97.47,523999997.0
2009-03-11 20:17:00,97.47,97.505,97.465,97.485,616400007.0
2009-03-11 20:18:00,97.495,97.505,97.485,97.5,252399998.0
2009-03-11 20:19:00,97.5,97.51,97.5,97.51,79600000.0
2009-03-11 20:20:00,97.505,97.51,97.455,97.46,408700000.0
2009-03-11 20:21:00,97.46,97.475,97.435,97.435,413299998.0
2009-03-11 20:22:00,97.445,97.445,97.44,97.445,252200000.0
2009-03-11 20:23:00,97.455,97.465,97.435,97.445,344200000.0
2009-03-11 20:24:00,97.445,97.445,97.435,97.435,117600000.0
2009-03-11 20:25:00,97.435,97.44,97.035,97.255,1264099987.0
2009-03-11 20:26:00,97.25,97.295,97.17,97.18,1184300000.0
2009-03-11 20:27:00,97.185,97.33,97.18,97.25,1087199996.0
2009-03-11 20:28:00,97.24,97.24,97.16,97.18,1069599998.0
2009-03-11 20:29:00,97.185,97.2,97.165,97.19,393700000.0
2009-03-11 20:30:00,97.19,97.23,97.165,97.2,339200000.0
2009-03-11 20:31:00,97.2,97.2,97.185,97.19,272199999.0
2009-03-11 20:32:00,97.19,97.22,97.19,97.205,477099999.0
2009-03-11 20:33:00,97.205,97.205,97.17,97.17,298800000.0
2009-03-11 20:34:00,97.17,97.17,97.055,97.095,709200000.0
2009-03-11 20:35:00,97.105,97.17,97.105,97.15,453499998.0
2009-03-11 20:36:00,97.15,97.155,97.135,97.145,736199995.0
2009-03-11 20:37:00,97.15,97.235,97.145,97.22,603199999.0
2009-03-11 20:38:00,97.23,97.25,97.225,97.245,340700000.0
2009-03-11 20:39:00,97.245,97.35,97.23,97.34,295000000.0
2009-03-11 20:40:00,97.33,97.34,97.285,97.285,481000000.0
2009-03-11 20:41:00,97.285,97.295,97.225,97.295,650299998.0
2009-03-11 20:42:00,97.295,97.325,97.295,97.325,278400000.0
2009-03-11 20:43:00,97.325,97.325,97.28,97.315,401399999.0
2009-03-11 20:44:00,97.315,97.32,97.295,97.305,151600000.0
2009-03-11 20:45:00,97.305,97.335,97.305,97.315,147600000.0
2009-03-11 20:46:00,97.315,97.33,97.3,97.315,179900000.0
2009-03-11 20:47:00,97.31,97.315,97.255,97.27,386600002.0
2009-03-11 20:48:00,97.255,97.265,97.225,97.255,488600000.0
2009-03-11 20:49:00,97.25,97.285,97.22,97.235,324800001.0
2009-03-11 20:50:00,97.235,97.265,97.195,97.24,334600002.0
2009-03-11 20:51:00,97.24,97.24,97.205,97.21,116400000.0
2009-03-11 20:52:00,97.225,97.32,97.22,97.3,480400000.0
2009-03-11 20:53:00,97.31,97.33,97.31,97.31,223600000.0
2009-03-11 20:54:00,97.31,97.335,97.31,97.325,323200000.0
2009-03-11 20:55:00,97.325,97.34,97.325,97.325,246600000.0
2009-03-11 20:56:00,97.325,97.325,97.29,97.29,176800000.0
2009-03-11 20:57:00,97.29,97.29,97.245,97.255,110400000.0
2009-03-11 20:58:00,97.255,97.275,97.255,97.275,108000000.0
2009-03-11 20:59:00,97.275,97.305,97.225,97.24,669300000.0
2009-03-11 21:00:00,97.24,97.25,97.22,97.24,412000006.0
2009-03-11 21:01:00,97.24,97.27,97.24,97.245,495400005.0
2009-03-11 21:02:00,97.25,97.27,97.25,97.265,175000002.0
2009-03-11 21:03:00,97.25,97.27,97.25,97.265,182199998.0
2009-03-11 21:04:00,97.265,97.37,97.265,97.355,333099999.0
2009-03-11 21:05:00,97.355,97.355,97.3,97.305,551799997.0
2009-03-11 21:06:00,97.305,97.31,97.28,97.285,218800003.0
2009-03-11 21:07:00,97.315,97.335,97.25,97.255,320699997.0
2009-03-11 21:08:00,97.26,97.315,97.26,97.315,261200002.0
2009-03-11 21:09:00,97.315,97.355,97.315,97.335,344400003.0
2009-03-11 21:10:00,97.335,97.345,97.325,97.335,200000002.0
2009-03-11 21:11:00,97.335,97.34,97.31,97.34,155600002.0
2009-03-11 21:12:00,97.34,97.355,97.325,97.355,182600000.0
2009-03-11 21:13:00,97.355,97.375,97.35,97.375,74400001.0
2009-03-11 21:14:00,97.365,97.4,97.35,97.385,229200001.0
2009-03-11 21:15:00,97.385,97.445,97.38,97.42,638200004.0
2009-03-11 21:16:00,97.425,97.435,97.32,97.325,533400002.0
2009-03-11 21:17:00,97.335,97.345,97.32,97.335,432600001.0
2009-03-11 21:18:00,97.34,97.34,97.3,97.3,274000005.0
2009-03-11 21:19:00,97.305,97.305,97.24,97.255,436200005.0
2009-03-11 21:20:00,97.255,97.275,97.25,97.27,373400001.0
2009-03-11 21:21:00,97.38,97.405,97.34,97.345,606600002.0
2009-03-11 21:22:00,97.345,97.49,97.34,97.455,681599998.0
2009-03-11 21:23:00,97.47,97.49,97.405,97.42,941199994.0
2009-03-11 21:24:00,97.42,97.43,97.415,97.43,360900001.0
2009-03-11 21:25:00,97.43,97.44,97.425,97.44,270200007.0
2009-03-11 21:26:00,97.44,97.445,97.41,97.435,338800003.0
2009-03-11 21:27:00,97.44,97.44,97.41,97.415,296400002.0
2009-03-11 21:28:00,97.42,97.42,97.395,97.405,546600001.0
2009-03-11 21:29:00,97.405,97.405,97.38,97.38,619400002.0
2009-03-11 21:30:00,97.385,97.385,97.35,97.37,389399997.0
2009-03-11 21:31:00,97.37,97.38,97.355,97.37,356200001.0
2009-03-11 21:32:00,97.37,97.37,97.335,97.345,391600003.0
2009-03-11 21:33:00,97.335,97.35,97.335,97.34,423800003.0
2009-03-11 21:34:00,97.345,97.37,97.345,97.355,257400002.0
2009-03-11 21:35:00,97.355,97.36,97.34,97.345,174400001.0
2009-03-11 21:36:00,97.345,97.35,97.33,97.335,121000000.0
2009-03-11 21:37:00,97.335,97.35,97.315,97.325,274500001.0
2009-03-11 21:38:00,97.325,97.325,97.305,97.32,157600002.0
2009-03-11 21:39:00,97.31,97.335,97.31,97.33,254600002.0
2009-03-11 21:40:00,97.32,97.33,97.31,97.32,136599999.0
2009-03-11 21:41:00,97.32,97.34,97.29,97.295,154400002.0
2009-03-11 21:42:00,97.295,97.295,97.285,97.29,91600000.0
2009-03-11 21:43:00,97.28,97.3,97.28,97.295,128300001.0
2009-03-11 21:44:00,97.295,97.295,97.26,97.265,499800005.0
2009-03-11 21:45:00,97.27,97.285,97.26,97.285,254600001.0
2009-03-11 21:46:00,97.285,97.3,97.285,97.285,64200000.0
2009-03-11 21:47:00,97.285,97.285,97.265,97.27,139600000.0
2009-03-11 21:48:00,97.275,97.275,97.22,97.245,210200001.0
2009-03-11 21:49:00,97.245,97.26,97.23,97.255,107399999.0
2009-03-11 21:50:00,97.27,97.275,97.255,97.275,114400001.0
2009-03-11 21:51:00,97.275,97.275,97.25,97.255,151000000.0
2009-03-11 21:52:00,97.255,97.26,97.25,97.255,178000002.0
2009-03-11 21:53:00,97.255,97.27,97.25,97.265,144000003.0
2009-03-11 21:54:00,97.255,97.27,97.22,97.225,348999998.0
2009-03-11 21:55:00,97.225,97.255,97.215,97.245,405400002.0
2009-03-11 21:56:00,97.245,97.27,97.21,97.23,283200001.0
2009-03-11 21:57:00,97.235,97.235,97.21,97.225,190600001.0
2009-03-11 21:58:00,97.195,97.2,97.165,97.185,623200002.0
2009-03-11 21:59:00,97.19,97.22,97.19,97.21,244600001.0
2009-03-11 22:00:00,97.21,97.21,97.175,97.21,547200009.0
2009-03-11 22:01:00,97.2,97.26,97.2,97.26,381999997.0
2009-03-11 22:02:00,97.275,97.34,97.26,97.325,427599995.0
2009-03-11 22:03:00,97.33,97.34,97.16,97.21,613200007.0
2009-03-11 22:04:00,97.2,97.25,97.2,97.25,317200003.0
2009-03-11 22:05:00,97.24,97.285,97.24,97.275,310500002.0
2009-03-11 22:06:00,97.275,97.275,97.245,97.245,134400001.0
2009-03-11 22:07:00,97.26,97.275,97.24,97.255,345000004.0
2009-03-11 22:08:00,97.255,97.26,97.225,97.25,396400004.0
2009-03-11 22:09:00,97.25,97.25,97.23,97.245,172600001.0
2009-03-11 22:10:00,97.245,97.255,97.22,97.23,294599999.0
2009-03-11 22:11:00,97.23,97.23,97.23,97.23,76400000.0
2009-03-11 22:12:00,97.22,97.22,97.21,97.22,27200001.0
2009-03-11 22:13:00,97.22,97.22,97.165,97.165,360800005.0
2009-03-11 22:14:00,97.17,97.19,97.155,97.19,249600002.0
2009-03-11 22:15:00,97.175,97.185,97.165,97.185,112800001.0
2009-03-11 22:16:00,97.19,97.2,97.175,97.2,110399996.0
2009-03-11 22:17:00,97.2,97.23,97.2,97.225,120400000.0
2009-03-11 22:18:00,97.225,97.23,97.215,97.22,185600004.0
2009-03-11 22:19:00,97.23,97.23,97.195,97.225,167600001.0
2009-03-11 22:20:00,97.225,97.225,97.205,97.21,41000000.0
2009-03-11 22:21:00,97.2,97.21,97.2,97.21,28599999.0
2009-03-11 22:22:00,97.2,97.205,97.2,97.205,30400000.0
2009-03-11 22:23:00,97.205,97.205,97.205,97.205,60800000.0
2009-03-11 22:24:00,97.205,97.23,97.19,97.23,123299998.0
2009-03-11 22:25:00,97.205,97.25,97.205,97.25,44800000.0
2009-03-11 22:26:00,97.235,97.235,97.195,97.225,64200001.0
2009-03-11 22:27:00,97.225,97.26,97.225,97.24,225299998.0
2009-03-11 22:28:00,97.235,97.25,97.225,97.25,20800000.0
2009-03-11 22:29:00,97.24,97.25,97.235,97.235,374200001.0
2009-03-11 22:30:00,97.24,97.25,97.205,97.215,256000001.0
2009-03-11 22:31:00,97.215,97.215,97.205,97.205,110200000.0
2009-03-11 22:32:00,97.21,97.22,97.175,97.19,588499994.0
2009-03-11 22:33:00,97.19,97.19,97.165,97.19,609000003.0
2009-03-11 22:34:00,97.19,97.215,97.175,97.195,250499998.0
2009-03-11 22:35:00,97.215,97.235,97.205,97.22,255800000.0
2009-03-11 22:36:00,97.23,97.23,97.215,97.22,98000001.0
2009-03-11 22:37:00,97.22,97.22,97.215,97.215,38000000.0
2009-03-11 22:38:00,97.22,97.23,97.215,97.23,25000000.0
2009-03-11 22:39:00,97.22,97.235,97.22,97.225,58400000.0
2009-03-11 22:40:00,97.23,97.245,97.225,97.245,49000000.0
2009-03-11 22:41:00,97.24,97.255,97.23,97.235,53400000.0
2009-03-11 22:42:00,97.24,97.24,97.22,97.24,64800001.0
2009-03-11 22:43:00,97.23,97.26,97.23,97.25,46600000.0
2009-03-11 22:44:00,97.25,97.32,97.24,97.31,355699997.0
2009-03-11 22:45:00,97.3,97.325,97.285,97.31,113400000.0
2009-03-11 22:46:00,97.315,97.315,97.295,97.3,113800000.0
2009-03-11 22:47:00,97.3,97.3,97.285,97.295,150400000.0
2009-03-11 22:48:00,97.285,97.295,97.255,97.255,326800000.0
2009-03-11 22:49:00,97.26,97.295,97.245,97.285,143600001.0
2009-03-11 22:50:00,97.285,97.285,97.265,97.275,165800002.0
2009-03-11 22:51:00,97.265,97.28,97.255,97.275,92200001.0
2009-03-11 22:52:00,97.275,97.28,97.265,97.27,209800000.0
2009-03-11 22:53:00,97.275,97.29,97.275,97.29,29600000.0
2009-03-11 22:54:00,97.285,97.29,97.285,97.29,15000000.0
2009-03-11 22:55:00,97.29,97.3,97.275,97.295,238800001.0
2009-03-11 22:56:00,97.295,97.3,97.28,97.285,84400000.0
2009-03-11 22:57:00,97.275,97.275,97.275,97.275,32599998.0
2009-03-11 22:58:00,97.28,97.29,97.24,97.24,159599999.0
2009-03-11 22:59:00,97.26,97.28,97.26,97.27,120600000.0
2009-03-11 23:00:00,97.285,97.285,97.235,97.24,97400000.0
2009-03-11 23:01:00,97.255,97.295,97.225,97.255,91200000.0
2009-03-11 23:02:00,97.26,97.295,97.23,97.25,161400003.0
2009-03-11 23:03:00,97.23,97.26,97.215,97.25,201000002.0
2009-03-11 23:04:00,97.255,97.255,97.145,97.185,248800001.0
2009-03-11 23:05:00,97.225,97.255,97.19,97.225,446200003.0
2009-03-11 23:06:00,97.225,97.225,97.195,97.2,275000000.0
2009-03-11 23:07:00,97.19,97.23,97.165,97.185,238300000.0
2009-03-11 23:08:00,97.205,97.205,97.15,97.18,82000000.0
2009-03-11 23:09:00,97.205,97.25,97.165,97.235,239200000.0
2009-03-11 23:10:00,97.235,97.25,97.235,97.25,62600000.0
2009-03-11 23:11:00,97.25,97.25,97.21,97.23,236800001.0
2009-03-11 23:12:00,97.23,97.23,97.205,97.22,53600001.0
2009-03-11 23:13:00,97.205,97.225,97.205,97.225,43200001.0
2009-03-11 23:14:00,97.205,97.23,97.15,97.22,174200002.0
2009-03-11 23:15:00,97.23,97.23,97.22,97.225,38200001.0
2009-03-11 23:16:00,97.225,97.225,97.225,97.225,9600000.0
2009-03-11 23:17:00,97.333,97.348,97.331,97.342,17600000.0
2009-03-11 23:18:00,97.225,97.225,97.225,97.225,17600000.0
2009-03-11 23:19:00,97.225,97.245,97.225,97.245,35400000.0
2009-03-11 23:20:00,97.25,97.26,97.25,97.26,10400000.0
2009-03-11 23:21:00,97.25,97.27,97.25,97.27,47400001.0
2009-03-11 23:22:00,97.27,97.3,97.27,97.3,98400000.0
2009-03-11 23:23:00,97.305,97.305,97.29,97.305,108600002.0
2009-03-11 23:24:00,97.305,97.305,97.285,97.3,113600001.0
2009-03-11 23:25:00,97.32,97.325,97.3,97.305,172600002.0
2009-03-11 23:26:00,97.295,97.3,97.29,97.295,62400000.0
2009-03-11 23:27:00,97.295,97.295,97.28,97.28,44500000.0
2009-03-11 23:28:00,97.28,97.3,97.28,97.3,42200000.0
2009-03-11 23:29:00,97.305,97.305,97.305,97.305,5200000.0
2009-03-11 23:30:00,97.356,97.356,97.338,97.341,4800000.0
2009-03-11 23:31:00,97.305,97.305,97.305,97.305,4800000.0
2009-03-11 23:32:00,97.305,97.305,97.295,97.305,49799999.0
2009-03-11 23:33:00,97.305,97.305,97.305,97.305,24800000.0
2009-03-11 23:34:00,97.305,97.31,97.3,97.305,226000002.0
2009-03-11 23:35:00,97.305,97.315,97.3,97.315,109000000.0
2009-03-11 23:36:00,97.315,97.315,97.315,97.315,7200000.0
2009-03-11 23:37:00,97.315,97.315,97.315,97.315,22400000.0
2009-03-11 23:38:00,97.315,97.315,97.315,97.315,7200000.0
2009-03-11 23:39:00,97.315,97.315,97.3,97.315,89799998.0
2009-03-11 23:40:00,97.315,97.315,97.315,97.315,30800000.0
2009-03-11 23:41:00,97.315,97.315,97.315,97.315,7200000.0
2009-03-11 23:42:00,97.315,97.335,97.315,97.32,310000002.0
2009-03-11 23:43:00,97.33,97.33,97.32,97.325,74200001.0
2009-03-11 23:44:00,97.315,97.325,97.315,97.315,100200000.0
2009-03-11 23:45:00,97.315,97.315,97.3,97.3,362600002.0
2009-03-11 23:46:00,97.31,97.31,97.29,97.3,234200002.0
2009-03-11 23:47:00,97.3,97.31,97.295,97.305,126600002.0
2009-03-11 23:48:00,97.315,97.315,97.29,97.305,154200001.0
2009-03-11 23:49:00,97.305,97.305,97.305,97.305,9800000.0
2009-03-11 23:50:00,97.305,97.31,97.3,97.305,103400001.0
2009-03-11 23:51:00,97.305,97.305,97.29,97.3,226600003.0
2009-03-11 23:52:00,97.31,97.315,97.3,97.305,149400001.0
2009-03-11 23:53:00,97.305,97.31,97.305,97.31,52200000.0
2009-03-11 23:54:00,97.31,97.31,97.3,97.305,159400005.0
2009-03-11 23:55:00,97.305,97.31,97.295,97.3,148400003.0
2009-03-11 23:56:00,97.3,97.315,97.275,97.3,608399997.0
2009-03-11 23:57:00,97.305,97.305,97.305,97.305,2400000.0
2009-03-11 23:58:00,97.32,97.32,97.32,97.32,3600000.0
2009-03-11 23:59:00,97.32,97.32,97.275,97.275,279200001.0
2009-03-12 00:00:00,97.275,97.285,97.265,97.275,144800000.0
2009-03-12 00:01:00,97.275,97.29,97.275,97.29,75800000.0
2009-03-12 00:02:00,97.29,97.3,97.275,97.28,42000000.0
2009-03-12 00:03:00,97.29,97.295,97.255,97.265,189800000.0
2009-03-12 00:04:00,97.265,97.265,97.265,97.265,2800000.0
2009-03-12 00:05:00,97.265,97.305,97.265,97.3,62200000.0
2009-03-12 00:06:00,97.3,97.33,97.27,97.33,186399998.0
2009-03-12 00:07:00,97.31,97.335,97.31,97.31,62000000.0
2009-03-12 00:08:00,97.325,97.325,97.31,97.31,78800000.0
2009-03-12 00:09:00,97.3,97.31,97.3,97.3,8600000.0
2009-03-12 00:10:00,97.315,97.32,97.3,97.3,68000000.0
2009-03-12 00:11:00,97.305,97.32,97.305,97.32,33600000.0
2009-03-12 00:12:00,97.325,97.34,97.325,97.335,145199999.0
2009-03-12 00:13:00,97.335,97.36,97.325,97.36,155199998.0
2009-03-12 00:14:00,97.365,97.38,97.355,97.355,345000002.0
2009-03-12 00:15:00,97.365,97.37,97.315,97.315,224200000.0
2009-03-12 00:16:00,97.32,97.32,97.32,97.32,5000000.0
2009-03-12 00:17:00,97.33,97.36,97.33,97.34,149999999.0
2009-03-12 00:18:00,97.345,97.345,97.345,97.345,2400000.0
2009-03-12 00:19:00,97.375,97.377,97.366,97.368,20800000.0
2009-03-12 00:20:00,97.35,97.36,97.35,97.36,20800000.0
2009-03-12 00:21:00,97.36,97.395,97.305,97.32,230200000.0
2009-03-12 00:22:00,97.325,97.34,97.31,97.31,32600000.0
2009-03-12 00:23:00,97.315,97.33,97.31,97.31,18000000.0
2009-03-12 00:24:00,97.33,97.33,97.31,97.31,6000000.0
2009-03-12 00:25:00,97.325,97.33,97.31,97.315,21000000.0
2009-03-12 00:26:00,97.33,97.35,97.33,97.345,59200000.0
2009-03-12 00:27:00,97.345,97.36,97.345,97.36,31000000.0
2009-03-12 00:28:00,97.365,97.37,97.365,97.37,5400000.0
2009-03-12 00:29:00,97.37,97.375,97.355,97.355,88999999.0
2009-03-12 00:30:00,97.365,97.365,97.345,97.345,19200000.0
2009-03-12 00:31:00,97.345,97.355,97.345,97.355,15000000.0
2009-03-12 00:32:00,97.355,97.355,97.34,97.355,22800000.0
2009-03-12 00:33:00,97.355,97.355,97.355,97.355,5200000.0
2009-03-12 00:34:00,97.355,97.355,97.355,97.355,2800000.0
2009-03-12 00:35:00,97.355,97.395,97.355,97.375,104400000.0
2009-03-12 00:36:00,97.375,97.385,97.365,97.385,31200000.0
2009-03-12 00:37:00,97.375,97.375,97.36,97.365,144800000.0
2009-03-12 00:38:00,97.365,97.375,97.355,97.375,46600000.0
2009-03-12 00:39:00,97.375,97.375,97.365,97.37,38500000.0
2009-03-12 00:40:00,97.36,97.435,97.36,97.415,210600001.0
2009-03-12 00:41:00,97.4,97.405,97.365,97.4,50000000.0
2009-03-12 00:42:00,97.39,97.39,97.39,97.39,7400000.0
2009-03-12 00:43:00,97.428,97.443,97.421,97.434,34400000.0
2009-03-12 00:44:00,97.431,97.434,97.426,97.43,34400000.0
2009-03-12 00:45:00,97.405,97.405,97.395,97.395,34400000.0
2009-03-12 00:46:00,97.385,97.39,97.365,97.385,84799999.0
2009-03-12 00:47:00,97.375,97.38,97.37,97.38,47600000.0
2009-03-12 00:48:00,97.385,97.39,97.385,97.39,10000000.0
2009-03-12 00:49:00,97.39,97.39,97.38,97.39,38400000.0
2009-03-12 00:50:00,97.39,97.4,97.38,97.38,57800000.0
2009-03-12 00:51:00,97.385,97.405,97.385,97.405,42000000.0
2009-03-12 00:52:00,97.405,97.42,97.405,97.42,63400000.0
2009-03-12 00:53:00,97.425,97.43,97.41,97.425,75000002.0
2009-03-12 00:54:00,97.415,97.435,97.415,97.425,137800000.0
2009-03-12 00:55:00,97.435,97.435,97.42,97.43,86599999.0
2009-03-12 00:56:00,97.42,97.44,97.42,97.44,11800000.0
2009-03-12 00:57:00,97.42,97.42,97.42,97.42,15600000.0
2009-03-12 00:58:00,97.42,97.43,97.415,97.425,55000000.0
2009-03-12 00:59:00,97.425,97.425,97.41,97.415,105599999.0
2009-03-12 01:00:00,97.415,97.43,97.415,97.425,81400000.0
2009-03-12 01:01:00,97.425,97.435,97.415,97.435,159400001.0
2009-03-12 01:02:00,97.435,97.455,97.425,97.44,199200000.0
2009-03-12 01:03:00,97.445,97.46,97.43,97.445,136400000.0
2009-03-12 01:04:00,97.445,97.45,97.44,97.45,68000000.0
2009-03-12 01:05:00,97.45,97.45,97.435,97.44,48000000.0
2009-03-12 01:06:00,97.44,97.445,97.42,97.425,116999999.0
2009-03-12 01:07:00,97.425,97.445,97.42,97.425,101400000.0
2009-03-12 01:08:00,97.43,97.43,97.39,97.39,201600001.0
2009-03-12 01:09:00,97.395,97.405,97.385,97.405,250000000.0
2009-03-12 01:10:00,97.405,97.405,97.39,97.4,122999999.0
2009-03-12 01:11:00,97.4,97.4,97.38,97.4,521799996.0
2009-03-12 01:12:00,97.4,97.4,97.39,97.4,35200000.0
2009-03-12 01:13:00,97.39,97.4,97.38,97.4,141200000.0
2009-03-12 01:14:00,97.4,97.4,97.39,97.4,32600000.0
2009-03-12 01:15:00,97.39,97.4,97.39,97.39,73200000.0
2009-03-12 01:16:00,97.4,97.4,97.39,97.4,30200000.0
2009-03-12 01:17:00,97.39,97.4,97.39,97.4,57200000.0
2009-03-12 01:18:00,97.385,97.4,97.385,97.39,46500000.0
2009-03-12 01:19:00,97.39,97.39,97.365,97.37,76200000.0
2009-03-12 01:20:00,97.37,97.37,97.36,97.37,49600000.0
2009-03-12 01:21:00,97.37,97.37,97.37,97.37,8000000.0
2009-03-12 01:22:00,97.37,97.375,97.355,97.365,199800000.0
2009-03-12 01:23:00,97.365,97.375,97.365,97.375,29600000.0
2009-03-12 01:24:00,97.375,97.385,97.375,97.385,80600000.0
2009-03-12 01:25:00,97.385,97.4,97.385,97.395,64600000.0
2009-03-12 01:26:00,97.395,97.405,97.39,97.4,85400000.0
2009-03-12 01:27:00,97.4,97.4,97.4,97.4,2400000.0
2009-03-12 01:28:00,97.39,97.4,97.38,97.39,239600000.0
2009-03-12 01:29:00,97.395,97.42,97.38,97.415,289000000.0
2009-03-12 01:30:00,97.415,97.415,97.41,97.415,63600000.0
2009-03-12 01:31:00,97.415,97.435,97.415,97.435,94600000.0
2009-03-12 01:32:00,97.435,97.44,97.41,97.415,136400000.0
2009-03-12 01:33:00,97.415,97.425,97.415,97.42,37200000.0
2009-03-12 01:34:00,97.42,97.42,97.405,97.41,34000000.0
2009-03-12 01:35:00,97.4,97.415,97.395,97.405,187800001.0
2009-03-12 01:36:00,97.405,97.415,97.39,97.41,178799999.0
2009-03-12 01:37:00,97.415,97.425,97.41,97.42,264200000.0
2009-03-12 01:38:00,97.41,97.425,97.405,97.415,133600000.0
2009-03-12 01:39:00,97.4,97.43,97.4,97.43,70000000.0
2009-03-12 01:40:00,97.43,97.43,97.41,97.42,275200001.0
2009-03-12 01:41:00,97.4,97.425,97.4,97.425,259600001.0
2009-03-12 01:42:00,97.43,97.44,97.42,97.43,194600001.0
2009-03-12 01:43:00,97.42,97.45,97.42,97.445,367199996.0
2009-03-12 01:44:00,97.44,97.44,97.425,97.425,107000000.0
2009-03-12 01:45:00,97.43,97.43,97.395,97.405,247800001.0
2009-03-12 01:46:00,97.405,97.405,97.365,97.395,177999998.0
2009-03-12 01:47:00,97.395,97.395,97.375,97.395,94600000.0
2009-03-12 01:48:00,97.385,97.4,97.385,97.4,53200000.0
2009-03-12 01:49:00,97.4,97.41,97.39,97.405,118200000.0
2009-03-12 01:50:00,97.4,97.4,97.255,97.295,402500000.0
2009-03-12 01:51:00,97.31,97.335,97.295,97.295,214400000.0
2009-03-12 01:52:00,97.295,97.31,97.29,97.305,218700000.0
2009-03-12 01:53:00,97.305,97.305,97.265,97.275,308800001.0
2009-03-12 01:54:00,97.275,97.3,97.275,97.285,162400000.0
2009-03-12 01:55:00,97.29,97.29,97.27,97.275,95400000.0
2009-03-12 01:56:00,97.28,97.28,97.275,97.275,66800000.0
2009-03-12 01:57:00,97.28,97.285,97.275,97.285,21600000.0
2009-03-12 01:58:00,97.285,97.295,97.22,97.225,319500000.0
2009-03-12 01:59:00,97.225,97.235,97.22,97.225,213000000.0
2009-03-12 02:00:00,97.225,97.27,97.225,97.265,179000000.0
2009-03-12 02:01:00,97.27,97.27,97.265,97.265,144000000.0
2009-03-12 02:02:00,97.265,97.27,97.265,97.265,60000000.0
2009-03-12 02:03:00,97.27,97.285,97.255,97.275,271200000.0
2009-03-12 02:04:00,97.27,97.285,97.215,97.245,401300000.0
2009-03-12 02:05:00,97.245,97.26,97.235,97.26,324600000.0
2009-03-12 02:06:00,97.255,97.26,97.185,97.205,664400000.0
2009-03-12 02:07:00,97.2,97.22,97.185,97.19,482400000.0
2009-03-12 02:08:00,97.19,97.19,97.105,97.115,695700002.0
2009-03-12 02:09:00,97.115,97.145,97.11,97.14,693400001.0
2009-03-12 02:10:00,97.14,97.14,97.07,97.08,543600001.0
2009-03-12 02:11:00,97.08,97.095,97.065,97.095,248800000.0
2009-03-12 02:12:00,97.095,97.095,97.065,97.075,412200001.0
2009-03-12 02:13:00,97.075,97.1,97.065,97.1,389399992.0
2009-03-12 02:14:00,97.095,97.095,97.08,97.085,124600000.0
2009-03-12 02:15:00,97.08,97.08,97.07,97.075,403600000.0
2009-03-12 02:16:00,97.075,97.08,97.07,97.075,130800000.0
2009-03-12 02:17:00,97.075,97.075,97.06,97.065,250600001.0
2009-03-12 02:18:00,97.065,97.075,97.06,97.07,246200000.0
2009-03-12 02:19:00,97.07,97.085,97.06,97.065,491000001.0
2009-03-12 02:20:00,97.06,97.06,97.035,97.045,521399999.0
2009-03-12 02:21:00,97.045,97.055,97.035,97.04,370500001.0
2009-03-12 02:22:00,97.04,97.06,97.035,97.05,526399999.0
2009-03-12 02:23:00,97.05,97.06,97.05,97.06,266400000.0
2009-03-12 02:24:00,97.06,97.07,97.06,97.065,207200000.0
2009-03-12 02:25:00,97.065,97.085,97.04,97.07,354800000.0
2009-03-12 02:26:00,97.08,97.085,97.06,97.06,145100000.0
2009-03-12 02:27:00,97.06,97.06,97.04,97.04,230400004.0
2009-03-12 02:28:00,97.045,97.045,97.04,97.045,47000000.0
2009-03-12 02:29:00,97.05,97.07,97.05,97.07,159200000.0
2009-03-12 02:30:00,97.06,97.08,97.06,97.065,429100000.0
2009-03-12 02:31:00,97.07,97.125,97.065,97.125,353400000.0
2009-03-12 02:32:00,97.125,97.15,97.12,97.145,460600003.0
2009-03-12 02:33:00,97.15,97.16,97.145,97.145,289400000.0
2009-03-12 02:34:00,97.15,97.15,97.105,97.12,275900000.0
2009-03-12 02:35:00,97.12,97.15,97.12,97.15,264200000.0
2009-03-12 02:36:00,97.15,97.18,97.135,97.16,337000000.0
2009-03-12 02:37:00,97.16,97.16,97.12,97.12,320300001.0
2009-03-12 02:38:00,97.12,97.15,97.11,97.13,325600001.0
2009-03-12 02:39:00,97.13,97.15,97.13,97.14,223200000.0
2009-03-12 02:40:00,97.14,97.155,97.14,97.15,163600000.0
2009-03-12 02:41:00,97.14,97.155,97.14,97.155,327400000.0
2009-03-12 02:42:00,97.16,97.205,97.16,97.205,184100000.0
2009-03-12 02:43:00,97.205,97.21,97.17,97.175,161300000.0
2009-03-12 02:44:00,97.175,97.185,97.17,97.18,251400000.0
2009-03-12 02:45:00,97.18,97.19,97.17,97.19,425200004.0
2009-03-12 02:46:00,97.2,97.23,97.19,97.22,594400002.0
2009-03-12 02:47:00,97.22,97.265,97.215,97.235,696600002.0
2009-03-12 02:48:00,97.235,97.24,97.205,97.22,764400001.0
2009-03-12 02:49:00,97.22,97.23,97.22,97.22,247800000.0
2009-03-12 02:50:00,97.22,97.23,97.13,97.13,558800000.0
2009-03-12 02:51:00,97.14,97.15,97.13,97.15,428800000.0
2009-03-12 02:52:00,97.14,97.15,97.135,97.14,460800000.0
2009-03-12 02:53:00,97.14,97.15,97.125,97.15,359399998.0
2009-03-12 02:54:00,97.145,97.165,97.115,97.165,752399998.0
2009-03-12 02:55:00,97.165,97.19,97.165,97.165,846299990.0
2009-03-12 02:56:00,97.17,97.17,97.145,97.155,858199997.0
2009-03-12 02:57:00,97.155,97.165,97.155,97.16,468599999.0
2009-03-12 02:58:00,97.155,97.16,97.15,97.15,299800000.0
2009-03-12 02:59:00,97.15,97.165,97.15,97.16,448800004.0
2009-03-12 03:00:00,97.16,97.17,97.145,97.145,373600002.0
2009-03-12 03:01:00,97.15,97.15,97.15,97.15,7200000.0
2009-03-12 03:02:00,97.15,97.16,97.15,97.16,196000007.0
2009-03-12 03:03:00,97.155,97.16,97.145,97.15,498000005.0
2009-03-12 03:04:00,97.145,97.155,97.12,97.12,887000005.0
2009-03-12 03:05:00,97.12,97.12,97.08,97.095,795100002.0
2009-03-12 03:06:00,97.09,97.1,97.08,97.09,265200001.0
2009-03-12 03:07:00,97.09,97.105,97.08,97.09,710000008.0
2009-03-12 03:08:00,97.09,97.09,97.025,97.035,790499998.0
2009-03-12 03:09:00,97.03,97.045,97.025,97.045,337200004.0
2009-03-12 03:10:00,97.045,97.045,96.92,96.92,628500004.0
2009-03-12 03:11:00,96.925,96.94,96.87,96.91,983000004.0
2009-03-12 03:12:00,96.905,96.955,96.905,96.935,383400001.0
2009-03-12 03:13:00,96.935,96.935,96.78,96.855,981799999.0
2009-03-12 03:14:00,96.855,96.88,96.795,96.805,790900004.0
2009-03-12 03:15:00,96.805,96.82,96.755,96.795,591900000.0
2009-03-12 03:16:00,96.795,96.795,96.755,96.76,312400000.0
2009-03-12 03:17:00,96.76,96.805,96.76,96.8,609000002.0
2009-03-12 03:18:00,96.79,96.825,96.785,96.805,387400002.0
2009-03-12 03:19:00,96.805,96.805,96.735,96.76,854800007.0
2009-03-12 03:20:00,96.755,96.77,96.71,96.745,647400006.0
2009-03-12 03:21:00,96.745,96.785,96.735,96.785,734999998.0
2009-03-12 03:22:00,96.785,96.82,96.735,96.735,869400002.0
2009-03-12 03:23:00,96.735,96.74,96.695,96.715,662800002.0
2009-03-12 03:24:00,96.715,96.74,96.705,96.73,728000002.0
2009-03-12 03:25:00,96.73,96.76,96.725,96.76,788000002.0
2009-03-12 03:26:00,96.76,96.79,96.76,96.76,508200000.0
2009-03-12 03:27:00,96.765,96.835,96.765,96.825,560400000.0
2009-03-12 03:28:00,96.825,96.88,96.82,96.865,403400000.0
2009-03-12 03:29:00,96.865,96.87,96.84,96.855,648800000.0
2009-03-12 03:30:00,96.86,96.86,96.84,96.86,417599999.0
2009-03-12 03:31:00,96.855,96.855,96.83,96.855,574200000.0
2009-03-12 03:32:00,96.855,96.865,96.85,96.85,167200000.0
2009-03-12 03:33:00,96.855,96.865,96.835,96.84,353000000.0
2009-03-12 03:34:00,96.845,96.845,96.825,96.825,300800000.0
2009-03-12 03:35:00,96.825,96.835,96.82,96.83,156000000.0
2009-03-12 03:36:00,96.835,96.85,96.83,96.85,166000000.0
2009-03-12 03:37:00,96.84,96.87,96.84,96.87,526400001.0
2009-03-12 03:38:00,96.88,96.885,96.88,96.885,248400000.0
2009-03-12 03:39:00,96.88,96.885,96.87,96.88,629800001.0
2009-03-12 03:40:00,96.88,96.885,96.87,96.875,652000005.0
2009-03-12 03:41:00,96.88,96.885,96.88,96.885,82600000.0
2009-03-12 03:42:00,96.89,96.9,96.885,96.9,338400001.0
2009-03-12 03:43:00,96.9,96.94,96.895,96.94,249600000.0
2009-03-12 03:44:00,96.945,96.95,96.92,96.925,547500001.0
2009-03-12 03:45:00,96.925,96.925,96.91,96.915,350800002.0
2009-03-12 03:46:00,96.915,96.945,96.915,96.94,472100000.0
2009-03-12 03:47:00,96.94,96.955,96.91,96.91,445800000.0
2009-03-12 03:48:00,96.92,96.92,96.905,96.905,365500000.0
2009-03-12 03:49:00,96.905,96.92,96.9,96.92,141200000.0
2009-03-12 03:50:00,96.925,96.965,96.925,96.965,237400000.0
2009-03-12 03:51:00,96.965,96.97,96.955,96.96,278000000.0
2009-03-12 03:52:00,96.955,96.965,96.955,96.965,142400000.0
2009-03-12 03:53:00,96.965,96.975,96.935,96.94,368100000.0
2009-03-12 03:54:00,96.94,96.94,96.92,96.92,205300000.0
2009-03-12 03:55:00,96.92,96.93,96.915,96.93,210800001.0
2009-03-12 03:56:00,96.935,96.955,96.935,96.945,180200000.0
2009-03-12 03:57:00,96.945,96.95,96.94,96.94,168000001.0
2009-03-12 03:58:00,96.94,96.945,96.935,96.94,133400000.0
2009-03-12 03:59:00,96.94,96.945,96.925,96.94,95600000.0
2009-03-12 04:00:00,96.94,96.95,96.935,96.94,94000000.0
2009-03-12 04:01:00,96.94,96.945,96.94,96.94,17000000.0
2009-03-12 04:02:00,96.945,96.955,96.93,96.94,237200001.0
2009-03-12 04:03:00,96.94,96.965,96.94,96.96,282400000.0
2009-03-12 04:04:00,96.96,96.97,96.93,96.935,436400002.0
2009-03-12 04:05:00,96.93,96.945,96.925,96.94,315999999.0
2009-03-12 04:06:00,96.935,96.94,96.93,96.94,115400000.0
2009-03-12 04:07:00,96.94,96.94,96.905,96.905,295000001.0
2009-03-12 04:08:00,96.905,96.91,96.89,96.9,248000001.0
2009-03-12 04:09:00,96.895,96.9,96.885,96.9,124600001.0
2009-03-12 04:10:00,96.895,96.9,96.885,96.885,215600000.0
2009-03-12 04:11:00,96.89,96.9,96.87,96.87,742300002.0
2009-03-12 04:12:00,96.87,96.89,96.87,96.88,677700003.0
2009-03-12 04:13:00,96.88,96.885,96.865,96.885,347600001.0
2009-03-12 04:14:00,96.885,96.89,96.875,96.875,151000000.0
2009-03-12 04:15:00,96.885,96.895,96.875,96.885,288999999.0
2009-03-12 04:16:00,96.885,96.93,96.885,96.915,479099999.0
2009-03-12 04:17:00,96.915,96.915,96.885,96.885,770800001.0
2009-03-12 04:18:00,96.88,96.885,96.83,96.84,540300001.0
2009-03-12 04:19:00,96.84,96.85,96.82,96.82,309800001.0
2009-03-12 04:20:00,96.82,96.82,96.785,96.795,760000003.0
2009-03-12 04:21:00,96.795,96.825,96.785,96.825,288800000.0
2009-03-12 04:22:00,96.825,96.825,96.805,96.81,299800001.0
2009-03-12 04:23:00,96.81,96.815,96.805,96.815,90200000.0
2009-03-12 04:24:00,96.815,96.82,96.795,96.795,282799997.0
2009-03-12 04:25:00,96.795,96.805,96.795,96.795,239399996.0
2009-03-12 04:26:00,96.8,96.84,96.8,96.825,394399999.0
2009-03-12 04:27:00,96.83,96.865,96.82,96.85,754200004.0
2009-03-12 04:28:00,96.855,96.855,96.835,96.845,255400003.0
2009-03-12 04:29:00,96.845,96.845,96.825,96.84,175400000.0
2009-03-12 04:30:00,96.84,96.84,96.81,96.82,461100001.0
2009-03-12 04:31:00,96.825,96.84,96.825,96.835,231200001.0
2009-03-12 04:32:00,96.835,96.855,96.83,96.85,434800002.0
2009-03-12 04:33:00,96.85,96.865,96.835,96.855,346700004.0
2009-03-12 04:34:00,96.855,96.87,96.845,96.855,270600003.0
2009-03-12 04:35:00,96.86,96.87,96.855,96.86,259400002.0
2009-03-12 04:36:00,96.855,96.855,96.795,96.805,605699999.0
2009-03-12 04:37:00,96.805,96.815,96.78,96.78,736999999.0
2009-03-12 04:38:00,96.785,96.805,96.785,96.805,343200005.0
2009-03-12 04:39:00,96.805,96.825,96.78,96.795,497200003.0
2009-03-12 04:40:00,96.795,96.82,96.78,96.81,396400000.0
2009-03-12 04:41:00,96.81,96.82,96.8,96.815,188000001.0
2009-03-12 04:42:00,96.815,96.815,96.8,96.815,283500000.0
2009-03-12 04:43:00,96.815,96.825,96.805,96.825,307800001.0
2009-03-12 04:44:00,96.825,96.83,96.815,96.82,533200000.0
2009-03-12 04:45:00,96.82,96.84,96.805,96.82,169200001.0
2009-03-12 04:46:00,96.82,96.82,96.8,96.805,216800000.0
2009-03-12 04:47:00,96.805,96.81,96.8,96.81,150400000.0
2009-03-12 04:48:00,96.81,96.815,96.775,96.78,379500000.0
2009-03-12 04:49:00,96.78,96.805,96.775,96.795,310000000.0
2009-03-12 04:50:00,96.795,96.8,96.795,96.795,197400000.0
2009-03-12 04:51:00,96.795,96.795,96.785,96.79,63600000.0
2009-03-12 04:52:00,96.79,96.79,96.73,96.75,490000000.0
2009-03-12 04:53:00,96.755,96.8,96.755,96.785,445200000.0
2009-03-12 04:54:00,96.785,96.8,96.78,96.795,356000002.0
2009-03-12 04:55:00,96.795,96.795,96.775,96.78,331000000.0
2009-03-12 04:56:00,96.78,96.79,96.775,96.78,205200000.0
2009-03-12 04:57:00,96.78,96.8,96.78,96.79,200600000.0
2009-03-12 04:58:00,96.79,96.795,96.79,96.795,99000000.0
2009-03-12 04:59:00,96.8,96.8,96.775,96.8,560599999.0
2009-03-12 05:00:00,96.8,96.8,96.765,96.775,283900000.0
2009-03-12 05:01:00,96.775,96.78,96.775,96.78,11000000.0
2009-03-12 05:02:00,96.775,96.785,96.775,96.785,70800000.0
2009-03-12 05:03:00,96.785,96.785,96.745,96.75,202000000.0
2009-03-12 05:04:00,96.755,96.775,96.75,96.77,142400000.0
2009-03-12 05:05:00,96.77,96.775,96.76,96.765,109400000.0
2009-03-12 05:06:00,96.775,96.78,96.68,96.71,617899999.0
2009-03-12 05:07:00,96.705,96.72,96.69,96.7,229800000.0
2009-03-12 05:08:00,96.705,96.73,96.675,96.675,467600000.0
2009-03-12 05:09:00,96.68,96.71,96.62,96.62,733400000.0
2009-03-12 05:10:00,96.63,96.685,96.625,96.67,422400000.0
2009-03-12 05:11:00,96.67,96.7,96.66,96.665,461500004.0
2009-03-12 05:12:00,96.665,96.685,96.66,96.665,282700002.0
2009-03-12 05:13:00,96.665,96.675,96.655,96.655,342200001.0
2009-03-12 05:14:00,96.655,96.66,96.43,96.465,620800000.0
2009-03-12 05:15:00,96.5,96.5,96.405,96.405,868600001.0
2009-03-12 05:16:00,96.4,96.44,96.39,96.415,1183400010.0
2009-03-12 05:17:00,96.425,96.46,96.425,96.455,538600002.0
2009-03-12 05:18:00,96.46,96.475,96.445,96.46,403100000.0
2009-03-12 05:19:00,96.455,96.48,96.45,96.465,380400002.0
2009-03-12 05:20:00,96.465,96.465,96.365,96.375,943100003.0
2009-03-12 05:21:00,96.365,96.375,96.225,96.275,931899999.0
2009-03-12 05:22:00,96.275,96.32,96.245,96.305,747300002.0
2009-03-12 05:23:00,96.305,96.31,96.23,96.305,611800001.0
2009-03-12 05:24:00,96.305,96.335,96.305,96.335,269200001.0
2009-03-12 05:25:00,96.335,96.335,96.31,96.32,490800000.0
2009-03-12 05:26:00,96.32,96.36,96.32,96.345,690200003.0
2009-03-12 05:27:00,96.345,96.37,96.34,96.35,621100001.0
2009-03-12 05:28:00,96.355,96.41,96.35,96.395,537400002.0
2009-03-12 05:29:00,96.395,96.395,96.355,96.375,311699999.0
2009-03-12 05:30:00,96.365,96.37,96.28,96.285,167599999.0
2009-03-12 05:31:00,96.285,96.305,96.185,96.185,631900002.0
2009-03-12 05:32:00,96.18,96.2,96.125,96.135,589200000.0
2009-03-12 05:33:00,96.145,96.175,96.14,96.17,305000000.0
2009-03-12 05:34:00,96.17,96.215,96.17,96.19,549800002.0
2009-03-12 05:35:00,96.19,96.2,96.165,96.165,404400000.0
2009-03-12 05:36:00,96.165,96.17,96.065,96.085,729800000.0
2009-03-12 05:37:00,96.075,96.095,95.965,95.975,890900000.0
2009-03-12 05:38:00,95.975,96.04,95.955,96.025,987200003.0
2009-03-12 05:39:00,96.025,96.05,95.98,95.98,721500000.0
2009-03-12 05:40:00,95.985,96.11,95.985,96.11,713400002.0
2009-03-12 05:41:00,96.125,96.265,96.105,96.175,514800000.0
2009-03-12 05:42:00,96.165,96.18,96.11,96.15,299900000.0
2009-03-12 05:43:00,96.145,96.205,96.145,96.2,443600000.0
2009-03-12 05:44:00,96.2,96.27,96.2,96.26,466200001.0
2009-03-12 05:45:00,96.265,96.265,96.13,96.155,446500003.0
2009-03-12 05:46:00,96.155,96.17,96.145,96.16,549800002.0
2009-03-12 05:47:00,96.165,96.165,96.155,96.16,304200002.0
2009-03-12 05:48:00,96.165,96.17,96.15,96.16,338600000.0
2009-03-12 05:49:00,96.155,96.2,96.15,96.19,453600003.0
2009-03-12 05:50:00,96.19,96.19,96.175,96.18,297600003.0
2009-03-12 05:51:00,96.18,96.195,96.17,96.175,283200000.0
2009-03-12 05:52:00,96.175,96.175,96.125,96.135,166400000.0
2009-03-12 05:53:00,96.14,96.18,96.135,96.18,284800001.0
2009-03-12 05:54:00,96.18,96.23,96.18,96.215,233600000.0
2009-03-12 05:55:00,96.215,96.25,96.2,96.235,279400000.0
2009-03-12 05:56:00,96.235,96.235,96.165,96.17,551200002.0
2009-03-12 05:57:00,96.155,96.21,96.155,96.205,321800001.0
2009-03-12 05:58:00,96.205,96.23,96.2,96.225,328399999.0
2009-03-12 05:59:00,96.225,96.225,96.215,96.225,348399999.0
2009-03-12 06:00:00,96.225,96.23,96.21,96.21,465500003.0
2009-03-12 06:01:00,96.215,96.215,96.155,96.195,697000002.0
2009-03-12 06:02:00,96.195,96.225,96.195,96.225,221000000.0
2009-03-12 06:03:00,96.22,96.295,96.22,96.295,381200000.0
2009-03-12 06:04:00,96.295,96.295,96.275,96.285,176800000.0
2009-03-12 06:05:00,96.29,96.3,96.275,96.3,517200000.0
2009-03-12 06:06:00,96.3,96.3,96.29,96.295,118800000.0
2009-03-12 06:07:00,96.295,96.3,96.285,96.29,179600000.0
2009-03-12 06:08:00,96.285,96.31,96.27,96.275,180600000.0
2009-03-12 06:09:00,96.27,96.28,96.26,96.28,515400005.0
2009-03-12 06:10:00,96.28,96.285,96.24,96.24,171200000.0
2009-03-12 06:11:00,96.245,96.275,96.205,96.265,323400001.0
2009-03-12 06:12:00,96.265,96.27,96.255,96.26,177400000.0
2009-03-12 06:13:00,96.26,96.26,96.24,96.245,253200000.0
2009-03-12 06:14:00,96.245,96.31,96.235,96.31,231700000.0
2009-03-12 06:15:00,96.305,96.31,96.275,96.295,169800000.0
2009-03-12 06:16:00,96.295,96.315,96.285,96.305,251900000.0
2009-03-12 06:17:00,96.305,96.33,96.285,96.29,413800000.0
2009-03-12 06:18:00,96.3,96.31,96.255,96.285,300700000.0
2009-03-12 06:19:00,96.285,96.305,96.285,96.305,64600000.0
2009-03-12 06:20:00,96.32,96.33,96.255,96.265,382800000.0
2009-03-12 06:21:00,96.27,96.27,96.235,96.26,144900000.0
2009-03-12 06:22:00,96.26,96.26,96.18,96.195,521900001.0
2009-03-12 06:23:00,96.2,96.215,96.17,96.19,345800000.0
2009-03-12 06:24:00,96.185,96.215,96.17,96.18,391400000.0
2009-03-12 06:25:00,96.17,96.18,96.13,96.155,366200000.0
2009-03-12 06:26:00,96.155,96.215,96.15,96.215,183000000.0
2009-03-12 06:27:00,96.215,96.225,96.18,96.21,239000000.0
2009-03-12 06:28:00,96.215,96.22,96.205,96.22,226400000.0
2009-03-12 06:29:00,96.225,96.255,96.225,96.255,209000001.0
2009-03-12 06:30:00,96.255,96.255,96.2,96.215,183500000.0
2009-03-12 06:31:00,96.215,96.23,96.205,96.21,105900000.0
2009-03-12 06:32:00,96.21,96.22,96.205,96.205,259800000.0
2009-03-12 06:33:00,96.21,96.215,96.17,96.195,180000000.0
2009-03-12 06:34:00,96.195,96.205,96.195,96.2,70600000.0
2009-03-12 06:35:00,96.205,96.205,96.16,96.17,126600000.0
2009-03-12 06:36:00,96.17,96.19,96.13,96.19,157600000.0
2009-03-12 06:37:00,96.185,96.19,96.18,96.185,91800000.0
2009-03-12 06:38:00,96.185,96.2,96.185,96.2,55000000.0
2009-03-12 06:39:00,96.195,96.21,96.19,96.205,100400000.0
2009-03-12 06:40:00,96.205,96.215,96.2,96.215,88400000.0
2009-03-12 06:41:00,96.215,96.275,96.215,96.25,225600000.0
2009-03-12 06:42:00,96.25,96.25,96.105,96.14,366680001.0
2009-03-12 06:43:00,96.135,96.17,96.135,96.17,266700000.0
2009-03-12 06:44:00,96.175,96.18,96.15,96.18,193600000.0
2009-03-12 06:45:00,96.18,96.185,96.17,96.175,190200000.0
2009-03-12 06:46:00,96.175,96.23,96.17,96.23,256800001.0
2009-03-12 06:47:00,96.23,96.27,96.23,96.25,304600000.0
2009-03-12 06:48:00,96.25,96.255,96.24,96.24,102000000.0
2009-03-12 06:49:00,96.245,96.25,96.23,96.23,143000000.0
2009-03-12 06:50:00,96.23,96.23,96.205,96.22,172200000.0
2009-03-12 06:51:00,96.22,96.25,96.22,96.25,169400000.0
2009-03-12 06:52:00,96.25,96.26,96.185,96.2,270600002.0
2009-03-12 06:53:00,96.2,96.2,96.165,96.17,145800000.0
2009-03-12 06:54:00,96.175,96.21,96.175,96.2,214600000.0
2009-03-12 06:55:00,96.205,96.21,96.18,96.185,335200000.0
2009-03-12 06:56:00,96.185,96.215,96.17,96.2,163300000.0
2009-03-12 06:57:00,96.2,96.24,96.19,96.23,298400000.0
2009-03-12 06:58:00,96.23,96.23,96.195,96.21,478200001.0
2009-03-12 06:59:00,96.205,96.215,96.195,96.205,274400004.0
2009-03-12 07:00:00,96.205,96.22,96.205,96.215,146200000.0
2009-03-12 07:01:00,96.21,96.215,96.2,96.215,320700005.0
2009-03-12 07:02:00,96.21,96.22,96.205,96.215,203000006.0
2009-03-12 07:03:00,96.225,96.225,96.205,96.205,231200001.0
2009-03-12 07:04:00,96.205,96.205,96.205,96.205,15000000.0
2009-03-12 07:05:00,96.205,96.205,96.195,96.205,70600000.0
2009-03-12 07:06:00,96.205,96.22,96.2,96.21,162400001.0
2009-03-12 07:07:00,96.21,96.25,96.21,96.245,248200000.0
2009-03-12 07:08:00,96.255,96.26,96.24,96.255,420799999.0
2009-03-12 07:09:00,96.255,96.255,96.22,96.23,178400000.0
2009-03-12 07:10:00,96.23,96.25,96.225,96.25,36000000.0
2009-03-12 07:11:00,96.245,96.255,96.24,96.255,65800000.0
2009-03-12 07:12:00,96.255,96.255,96.225,96.23,251200000.0
2009-03-12 07:13:00,96.23,96.265,96.23,96.255,203600001.0
2009-03-12 07:14:00,96.255,96.27,96.25,96.26,216800000.0
2009-03-12 07:15:00,96.26,96.31,96.255,96.275,395600000.0
2009-03-12 07:16:00,96.28,96.28,96.25,96.25,181400000.0
2009-03-12 07:17:00,96.25,96.255,96.235,96.25,185800000.0
2009-03-12 07:18:00,96.25,96.26,96.245,96.25,156000002.0
2009-03-12 07:19:00,96.25,96.26,96.245,96.26,468400007.0
2009-03-12 07:20:00,96.255,96.32,96.25,96.31,692800000.0
2009-03-12 07:21:00,96.32,96.335,96.31,96.325,202600000.0
2009-03-12 07:22:00,96.315,96.335,96.25,96.275,317400000.0
2009-03-12 07:23:00,96.275,96.28,96.265,96.27,280000003.0
2009-03-12 07:24:00,96.27,96.28,96.265,96.28,64000000.0
2009-03-12 07:25:00,96.28,96.3,96.28,96.29,289599999.0
2009-03-12 07:26:00,96.29,96.29,96.29,96.29,21800000.0
2009-03-12 07:27:00,96.295,96.32,96.295,96.31,145600001.0
2009-03-12 07:28:00,96.315,96.34,96.29,96.3,293000000.0
2009-03-12 07:29:00,96.305,96.31,96.29,96.3,262600000.0
2009-03-12 07:30:00,96.295,96.31,96.29,96.295,268200001.0
2009-03-12 07:31:00,96.295,96.305,96.29,96.295,245800001.0
2009-03-12 07:32:00,96.295,96.31,96.295,96.3,203400005.0
2009-03-12 07:33:00,96.295,96.305,96.29,96.295,247100004.0
2009-03-12 07:34:00,96.295,96.3,96.275,96.28,174600000.0
2009-03-12 07:35:00,96.275,96.295,96.27,96.29,203700000.0
2009-03-12 07:36:00,96.295,96.335,96.29,96.32,381200000.0
2009-03-12 07:37:00,96.32,96.34,96.32,96.33,79200000.0
2009-03-12 07:38:00,96.335,96.335,96.315,96.325,152200000.0
2009-03-12 07:39:00,96.325,96.345,96.325,96.33,115200000.0
2009-03-12 07:40:00,96.33,96.35,96.32,96.325,387400000.0
2009-03-12 07:41:00,96.325,96.325,96.31,96.32,366300001.0
2009-03-12 07:42:00,96.32,96.33,96.315,96.32,202400000.0
2009-03-12 07:43:00,96.32,96.33,96.315,96.325,242000000.0
2009-03-12 07:44:00,96.325,96.325,96.31,96.325,457900000.0
2009-03-12 07:45:00,96.32,96.32,96.305,96.31,234800000.0
2009-03-12 07:46:00,96.31,96.325,96.295,96.315,439399998.0
2009-03-12 07:47:00,96.315,96.33,96.315,96.32,122400001.0
2009-03-12 07:48:00,96.325,96.33,96.31,96.32,339000000.0
2009-03-12 07:49:00,96.32,96.325,96.31,96.32,353400000.0
2009-03-12 07:50:00,96.315,96.32,96.3,96.3,135000000.0
2009-03-12 07:51:00,96.305,96.33,96.305,96.31,272400000.0
2009-03-12 07:52:00,96.31,96.335,96.31,96.335,91200000.0
2009-03-12 07:53:00,96.355,96.385,96.355,96.375,306600000.0
2009-03-12 07:54:00,96.365,96.39,96.355,96.37,481799999.0
2009-03-12 07:55:00,96.37,96.385,96.365,96.375,391999995.0
2009-03-12 07:56:00,96.375,96.38,96.37,96.38,140600000.0
2009-03-12 07:57:00,96.375,96.38,96.355,96.355,132000000.0
2009-03-12 07:58:00,96.36,96.37,96.35,96.36,240200000.0
2009-03-12 07:59:00,96.36,96.375,96.34,96.375,335000000.0
2009-03-12 08:00:00,96.375,96.385,96.345,96.355,333800000.0
2009-03-12 08:01:00,96.35,96.35,96.315,96.32,335200000.0
2009-03-12 08:02:00,96.315,96.33,96.3,96.315,591000000.0
2009-03-12 08:03:00,96.315,96.35,96.31,96.35,498100003.0
2009-03-12 08:04:00,96.35,96.405,96.345,96.405,461600001.0
2009-03-12 08:05:00,96.405,96.44,96.375,96.4,592800002.0
2009-03-12 08:06:00,96.4,96.41,96.39,96.4,401399999.0
2009-03-12 08:07:00,96.4,96.455,96.4,96.45,499399999.0
2009-03-12 08:08:00,96.445,96.46,96.44,96.45,276000001.0
2009-03-12 08:09:00,96.45,96.45,96.43,96.45,567000000.0
2009-03-12 08:10:00,96.45,96.48,96.445,96.46,403400000.0
2009-03-12 08:11:00,96.455,96.47,96.455,96.46,155800000.0
2009-03-12 08:12:00,96.455,96.455,96.445,96.45,227400000.0
2009-03-12 08:13:00,96.44,96.44,96.405,96.415,544400003.0
2009-03-12 08:14:00,96.42,96.42,96.405,96.41,254600000.0
2009-03-12 08:15:00,96.41,96.445,96.405,96.425,149600000.0
2009-03-12 08:16:00,96.43,96.46,96.43,96.46,367600003.0
2009-03-12 08:17:00,96.46,96.46,96.43,96.445,169800001.0
2009-03-12 08:18:00,96.44,96.44,96.39,96.395,408200000.0
2009-03-12 08:19:00,96.395,96.42,96.39,96.415,227200001.0
2009-03-12 08:20:00,96.41,96.42,96.36,96.37,521100008.0
2009-03-12 08:21:00,96.365,96.37,96.345,96.365,735200005.0
2009-03-12 08:22:00,96.37,96.37,96.325,96.335,636000006.0
2009-03-12 08:23:00,96.34,96.34,96.325,96.325,235200001.0
2009-03-12 08:24:00,96.325,96.335,96.32,96.335,403600000.0
2009-03-12 08:25:00,96.33,96.345,96.325,96.345,325200002.0
2009-03-12 08:26:00,96.345,96.37,96.345,96.36,154800000.0
2009-03-12 08:27:00,96.355,96.36,96.315,96.325,468400003.0
2009-03-12 08:28:00,96.33,96.33,96.28,96.32,434600000.0
2009-03-12 08:29:00,96.315,96.34,96.31,96.335,555100000.0
2009-03-12 08:30:00,96.335,96.36,96.325,96.355,195100000.0
2009-03-12 08:31:00,96.355,96.36,96.34,96.355,468400000.0
2009-03-12 08:32:00,96.35,96.36,96.34,96.34,544200004.0
2009-03-12 08:33:00,96.34,96.35,96.34,96.345,226400000.0
2009-03-12 08:34:00,96.345,96.355,96.34,96.355,324600002.0
2009-03-12 08:35:00,96.365,96.38,96.355,96.365,291600001.0
2009-03-12 08:36:00,96.365,96.375,96.365,96.365,137600000.0
2009-03-12 08:37:00,96.365,96.37,96.305,96.36,271200000.0
2009-03-12 08:38:00,96.36,96.4,96.355,96.4,456300000.0
2009-03-12 08:39:00,96.395,96.4,96.375,96.385,61200000.0
2009-03-12 08:40:00,96.39,96.395,96.38,96.395,60000000.0
2009-03-12 08:41:00,96.39,96.41,96.39,96.4,61600000.0
2009-03-12 08:42:00,96.395,96.395,96.375,96.385,418600001.0
2009-03-12 08:43:00,96.38,96.47,96.38,96.465,573199998.0
2009-03-12 08:44:00,96.47,96.515,96.435,96.44,611900001.0
2009-03-12 08:45:00,96.445,96.445,96.425,96.43,412400000.0
2009-03-12 08:46:00,96.43,96.44,96.355,96.36,558000002.0
2009-03-12 08:47:00,96.36,96.385,96.345,96.385,523599997.0
2009-03-12 08:48:00,96.38,96.405,96.345,96.345,495200001.0
2009-03-12 08:49:00,96.35,96.375,96.34,96.37,566200001.0
2009-03-12 08:50:00,96.365,96.39,96.36,96.38,607100000.0
2009-03-12 08:51:00,96.38,96.395,96.37,96.38,436400000.0
2009-03-12 08:52:00,96.38,96.425,96.38,96.425,520000000.0
2009-03-12 08:53:00,96.42,96.42,96.38,96.405,478799999.0
2009-03-12 08:54:00,96.4,96.43,96.395,96.405,604999999.0
2009-03-12 08:55:00,96.41,96.42,96.405,96.415,611600002.0
2009-03-12 08:56:00,96.415,96.46,96.415,96.44,900800002.0
2009-03-12 08:57:00,96.44,96.465,96.42,96.46,495400003.0
2009-03-12 08:58:00,96.46,96.47,96.44,96.44,461000003.0
2009-03-12 08:59:00,96.435,96.455,96.425,96.445,385600001.0
2009-03-12 09:00:00,96.445,96.5,96.44,96.48,610999999.0
2009-03-12 09:01:00,96.48,96.48,96.455,96.46,405400001.0
2009-03-12 09:02:00,96.46,96.47,96.445,96.465,296000002.0
2009-03-12 09:03:00,96.46,96.46,96.43,96.435,351200002.0
2009-03-12 09:04:00,96.435,96.435,96.43,96.43,247000000.0
2009-03-12 09:05:00,96.43,96.43,96.385,96.395,457200003.0
2009-03-12 09:06:00,96.41,96.43,96.4,96.425,225400000.0
2009-03-12 09:07:00,96.425,96.44,96.41,96.43,381400000.0
2009-03-12 09:08:00,96.43,96.435,96.405,96.405,245199999.0
2009-03-12 09:09:00,96.4,96.4,96.32,96.325,746800000.0
2009-03-12 09:10:00,96.325,96.34,96.31,96.33,608800000.0
2009-03-12 09:11:00,96.33,96.345,96.33,96.33,258400000.0
2009-03-12 09:12:00,96.33,96.36,96.33,96.355,308900000.0
2009-03-12 09:13:00,96.355,96.37,96.35,96.37,196800000.0
2009-03-12 09:14:00,96.37,96.375,96.345,96.345,303900001.0
2009-03-12 09:15:00,96.345,96.35,96.32,96.325,490599998.0
2009-03-12 09:16:00,96.325,96.335,96.31,96.335,239799999.0
2009-03-12 09:17:00,96.33,96.335,96.315,96.32,181400000.0
2009-03-12 09:18:00,96.32,96.335,96.32,96.33,167800000.0
2009-03-12 09:19:00,96.325,96.335,96.325,96.325,119200000.0
2009-03-12 09:20:00,96.325,96.325,96.28,96.28,264000000.0
2009-03-12 09:21:00,96.28,96.29,96.22,96.225,655300001.0
2009-03-12 09:22:00,96.225,96.23,96.21,96.225,214400000.0
2009-03-12 09:23:00,96.225,96.24,96.22,96.235,235700000.0
2009-03-12 09:24:00,96.235,96.25,96.23,96.245,224000001.0
2009-03-12 09:25:00,96.245,96.255,96.245,96.255,227000000.0
2009-03-12 09:26:00,96.255,96.26,96.235,96.25,146000000.0
2009-03-12 09:27:00,96.245,96.25,96.205,96.205,296299999.0
2009-03-12 09:28:00,96.205,96.215,96.18,96.18,368399999.0
2009-03-12 09:29:00,96.185,96.225,96.185,96.215,361900001.0
2009-03-12 09:30:00,96.23,96.245,96.2,96.205,283800000.0
2009-03-12 09:31:00,96.205,96.21,96.16,96.175,457100002.0
2009-03-12 09:32:00,96.175,96.175,96.075,96.085,717399998.0
2009-03-12 09:33:00,96.095,96.125,96.08,96.085,715200002.0
2009-03-12 09:34:00,96.085,96.155,96.085,96.125,680999999.0
2009-03-12 09:35:00,96.125,96.135,96.11,96.11,391400000.0
2009-03-12 09:36:00,96.11,96.11,96.065,96.085,635300003.0
2009-03-12 09:37:00,96.09,96.13,96.085,96.125,447100001.0
2009-03-12 09:38:00,96.125,96.17,96.115,96.17,458200000.0
2009-03-12 09:39:00,96.17,96.23,96.17,96.185,505400001.0
2009-03-12 09:40:00,96.185,96.225,96.185,96.225,590600001.0
2009-03-12 09:41:00,96.225,96.23,96.175,96.215,561800001.0
2009-03-12 09:42:00,96.205,96.22,96.17,96.17,371700001.0
2009-03-12 09:43:00,96.17,96.225,96.165,96.165,458400001.0
2009-03-12 09:44:00,96.165,96.21,96.16,96.2,747600001.0
2009-03-12 09:45:00,96.2,96.23,96.185,96.23,440099998.0
2009-03-12 09:46:00,96.23,96.23,96.2,96.21,213800001.0
2009-03-12 09:47:00,96.215,96.24,96.205,96.235,344500000.0
2009-03-12 09:48:00,96.24,96.27,96.24,96.27,737700001.0
2009-03-12 09:49:00,96.275,96.315,96.27,96.29,537000002.0
2009-03-12 09:50:00,96.29,96.29,96.26,96.28,221300001.0
2009-03-12 09:51:00,96.28,96.28,96.26,96.28,326800000.0
2009-03-12 09:52:00,96.28,96.29,96.27,96.27,178200000.0
2009-03-12 09:53:00,96.27,96.285,96.27,96.285,363000006.0
2009-03-12 09:54:00,96.285,96.31,96.275,96.31,503599999.0
2009-03-12 09:55:00,96.31,96.315,96.27,96.29,358200000.0
2009-03-12 09:56:00,96.295,96.315,96.29,96.315,259700000.0
2009-03-12 09:57:00,96.315,96.32,96.29,96.31,248000000.0
2009-03-12 09:58:00,96.305,96.34,96.3,96.32,202600001.0
2009-03-12 09:59:00,96.32,96.36,96.32,96.345,651499998.0
2009-03-12 10:00:00,96.34,96.36,96.335,96.36,260000000.0
2009-03-12 10:01:00,96.36,96.4,96.355,96.39,686399998.0
2009-03-12 10:02:00,96.39,96.395,96.36,96.37,753000001.0
2009-03-12 10:03:00,96.365,96.375,96.33,96.335,888700000.0
2009-03-12 10:04:00,96.335,96.355,96.335,96.345,461699999.0
2009-03-12 10:05:00,96.345,96.385,96.345,96.345,676599999.0
2009-03-12 10:06:00,96.34,96.355,96.335,96.345,184599999.0
2009-03-12 10:07:00,96.345,96.36,96.34,96.355,195800000.0
2009-03-12 10:08:00,96.35,96.37,96.345,96.37,383100000.0
2009-03-12 10:09:00,96.38,96.39,96.37,96.385,374399999.0
2009-03-12 10:10:00,96.385,96.39,96.365,96.385,430199999.0
2009-03-12 10:11:00,96.38,96.41,96.345,96.36,673299999.0
2009-03-12 10:12:00,96.375,96.395,96.34,96.355,460200000.0
2009-03-12 10:13:00,96.355,96.355,96.32,96.335,316800000.0
2009-03-12 10:14:00,96.335,96.345,96.3,96.305,351999999.0
2009-03-12 10:15:00,96.305,96.315,96.27,96.29,511600000.0
2009-03-12 10:16:00,96.29,96.29,96.265,96.265,432399999.0
2009-03-12 10:17:00,96.265,96.315,96.265,96.28,469800001.0
2009-03-12 10:18:00,96.28,96.355,96.275,96.325,668000002.0
2009-03-12 10:19:00,96.325,96.34,96.3,96.305,274799998.0
2009-03-12 10:20:00,96.305,96.31,96.3,96.305,253600000.0
2009-03-12 10:21:00,96.305,96.305,96.27,96.275,344600000.0
2009-03-12 10:22:00,96.27,96.275,96.25,96.255,596500000.0
2009-03-12 10:23:00,96.26,96.26,96.22,96.225,516400001.0
2009-03-12 10:24:00,96.225,96.285,96.21,96.255,619000001.0
2009-03-12 10:25:00,96.255,96.255,96.21,96.225,925300004.0
2009-03-12 10:26:00,96.225,96.27,96.175,96.185,778700002.0
2009-03-12 10:27:00,96.185,96.195,96.17,96.185,496900000.0
2009-03-12 10:28:00,96.185,96.185,96.155,96.185,388800001.0
2009-03-12 10:29:00,96.185,96.19,96.175,96.185,232500000.0
2009-03-12 10:30:00,96.185,96.235,96.175,96.22,539699996.0
2009-03-12 10:31:00,96.22,96.22,96.17,96.18,594099999.0
2009-03-12 10:32:00,96.175,96.18,96.155,96.18,165600000.0
2009-03-12 10:33:00,96.18,96.185,96.115,96.16,900400001.0
2009-03-12 10:34:00,96.16,96.185,96.15,96.185,820399994.0
2009-03-12 10:35:00,96.19,96.205,96.17,96.19,368599998.0
2009-03-12 10:36:00,96.19,96.205,96.16,96.18,353600000.0
2009-03-12 10:37:00,96.18,96.18,96.145,96.175,493900001.0
2009-03-12 10:38:00,96.175,96.185,96.15,96.175,367200000.0
2009-03-12 10:39:00,96.175,96.175,96.115,96.115,211000000.0
2009-03-12 10:40:00,96.115,96.15,96.11,96.145,574200002.0
2009-03-12 10:41:00,96.145,96.15,96.135,96.135,181600000.0
2009-03-12 10:42:00,96.13,96.13,96.09,96.11,718800000.0
2009-03-12 10:43:00,96.11,96.11,96.0,96.055,805299999.0
2009-03-12 10:44:00,96.055,96.065,96.005,96.035,740700002.0
2009-03-12 10:45:00,96.035,96.045,95.985,96.005,886399999.0
2009-03-12 10:46:00,96.005,96.005,95.87,95.9,846599999.0
2009-03-12 10:47:00,95.9,95.925,95.895,95.9,821600005.0
2009-03-12 10:48:00,95.895,95.895,95.77,95.83,1288700005.0
2009-03-12 10:49:00,95.83,95.84,95.79,95.82,1301000007.0
2009-03-12 10:50:00,95.82,95.9,95.82,95.9,1238000002.0
2009-03-12 10:51:00,95.895,95.935,95.89,95.935,1208400000.0
2009-03-12 10:52:00,95.94,95.94,95.815,95.83,1186200000.0
2009-03-12 10:53:00,95.83,95.94,95.83,95.925,1044500000.0
2009-03-12 10:54:00,95.925,95.94,95.89,95.9,881000003.0
2009-03-12 10:55:00,95.9,95.91,95.85,95.89,1060400000.0
2009-03-12 10:56:00,95.89,95.93,95.855,95.855,892800002.0
2009-03-12 10:57:00,95.855,95.88,95.835,95.845,1013199996.0
2009-03-12 10:58:00,95.845,95.845,95.78,95.79,667400002.0
2009-03-12 10:59:00,95.795,95.835,95.785,95.795,655100002.0
2009-03-12 11:00:00,95.795,95.835,95.78,95.81,857499999.0
2009-03-12 11:01:00,95.815,95.855,95.805,95.83,636900005.0
2009-03-12 11:02:00,95.84,95.875,95.835,95.835,690299999.0
2009-03-12 11:03:00,95.835,95.915,95.83,95.9,509399998.0
2009-03-12 11:04:00,95.9,95.925,95.87,95.88,510200002.0
2009-03-12 11:05:00,95.88,95.89,95.855,95.865,314700000.0
2009-03-12 11:06:00,95.865,95.865,95.81,95.83,657200000.0
2009-03-12 11:07:00,95.84,95.875,95.83,95.875,172600000.0
2009-03-12 11:08:00,95.875,95.885,95.855,95.88,569199996.0
2009-03-12 11:09:00,95.88,95.9,95.88,95.9,273999999.0
2009-03-12 11:10:00,95.9,95.925,95.9,95.925,354999999.0
2009-03-12 11:11:00,95.915,95.955,95.915,95.945,413400000.0
2009-03-12 11:12:00,95.945,95.955,95.86,95.9,916199997.0
2009-03-12 11:13:00,95.9,95.91,95.87,95.905,589899996.0
2009-03-12 11:14:00,95.905,95.905,95.865,95.885,462200000.0
2009-03-12 11:15:00,95.885,95.895,95.885,95.895,102800000.0
2009-03-12 11:16:00,95.89,95.9,95.88,95.895,441999999.0
2009-03-12 11:17:00,95.895,95.895,95.86,95.89,1252499999.0
2009-03-12 11:18:00,95.89,95.89,95.875,95.88,1398600001.0
2009-03-12 11:19:00,95.89,95.895,95.855,95.855,422399999.0
2009-03-12 11:20:00,95.855,95.86,95.79,95.79,1288000005.0
2009-03-12 11:21:00,95.79,95.795,95.665,95.68,1360000000.0
2009-03-12 11:22:00,95.69,95.705,95.665,95.685,1356200001.0
2009-03-12 11:23:00,95.685,95.71,95.675,95.7,1117400006.0
2009-03-12 11:24:00,95.71,95.74,95.7,95.71,1599300001.0
2009-03-12 11:25:00,95.71,95.76,95.71,95.755,1128700000.0
2009-03-12 11:26:00,95.755,95.76,95.735,95.745,836800005.0
2009-03-12 11:27:00,95.745,95.8,95.745,95.745,1347399998.0
2009-03-12 11:28:00,95.745,95.78,95.745,95.76,721400002.0
2009-03-12 11:29:00,95.77,95.895,95.77,95.84,1038200001.0
2009-03-12 11:30:00,95.84,95.91,95.84,95.87,1025800003.0
2009-03-12 11:31:00,95.865,95.91,95.86,95.9,931199997.0
2009-03-12 11:32:00,95.9,95.9,95.88,95.88,771199999.0
2009-03-12 11:33:00,95.89,95.97,95.88,95.955,974700002.0
2009-03-12 11:34:00,95.955,95.97,95.93,95.94,468799996.0
2009-03-12 11:35:00,95.935,95.965,95.935,95.94,791400001.0
2009-03-12 11:36:00,95.945,95.965,95.93,95.94,734900004.0
2009-03-12 11:37:00,95.94,95.95,95.905,95.905,996799998.0
2009-03-12 11:38:00,95.905,95.92,95.89,95.9,632900002.0
2009-03-12 11:39:00,95.91,95.92,95.9,95.91,655600003.0
2009-03-12 11:40:00,95.91,95.95,95.91,95.935,726999990.0
2009-03-12 11:41:00,95.93,95.945,95.91,95.915,933200006.0
2009-03-12 11:42:00,95.915,95.92,95.9,95.91,1159200001.0
2009-03-12 11:43:00,95.91,95.91,95.9,95.91,668900004.0
2009-03-12 11:44:00,95.91,95.93,95.91,95.91,651399999.0
2009-03-12 11:45:00,95.91,95.95,95.91,95.945,386000000.0
2009-03-12 11:46:00,95.945,95.945,95.9,95.915,832099995.0
2009-03-12 11:47:00,95.915,95.97,95.915,95.94,402300000.0
2009-03-12 11:48:00,95.94,95.965,95.935,95.96,244500000.0
2009-03-12 11:49:00,95.96,95.975,95.955,95.965,192400000.0
2009-03-12 11:50:00,95.965,95.97,95.925,95.95,602100001.0
2009-03-12 11:51:00,95.95,95.965,95.94,95.95,727399998.0
2009-03-12 11:52:00,95.95,96.065,95.945,96.06,963199999.0
2009-03-12 11:53:00,96.06,96.065,96.02,96.025,1349000001.0
2009-03-12 11:54:00,96.025,96.105,96.02,96.09,937799996.0
2009-03-12 11:55:00,96.09,96.105,96.07,96.1,686200004.0
2009-03-12 11:56:00,96.1,96.12,96.07,96.07,701200002.0
2009-03-12 11:57:00,96.07,96.09,96.06,96.08,754400001.0
2009-03-12 11:58:00,96.075,96.1,96.075,96.09,1305100003.0
2009-03-12 11:59:00,96.09,96.16,96.08,96.15,607000000.0
2009-03-12 12:00:00,96.14,96.185,96.095,96.17,1171099998.0
2009-03-12 12:01:00,96.165,96.17,96.15,96.16,792800003.0
2009-03-12 12:02:00,96.16,96.16,96.115,96.14,805600001.0
2009-03-12 12:03:00,96.14,96.15,96.14,96.14,369400002.0
2009-03-12 12:04:00,96.125,96.13,96.105,96.11,481400002.0
2009-03-12 12:05:00,96.11,96.12,96.11,96.11,605000002.0
2009-03-12 12:06:00,96.11,96.145,96.1,96.12,894999997.0
2009-03-12 12:07:00,96.12,96.125,96.1,96.12,876199998.0
2009-03-12 12:08:00,96.115,96.12,96.1,96.11,737799996.0
2009-03-12 12:09:00,96.11,96.12,96.1,96.105,769299994.0
2009-03-12 12:10:00,96.11,96.11,96.1,96.1,498800000.0
2009-03-12 12:11:00,96.1,96.1,96.08,96.08,406999996.0
2009-03-12 12:12:00,96.08,96.085,96.05,96.085,1090500004.0
2009-03-12 12:13:00,96.085,96.095,96.065,96.065,597400001.0
2009-03-12 12:14:00,96.07,96.075,96.06,96.07,450600000.0
2009-03-12 12:15:00,96.07,96.1,96.07,96.1,398999996.0
2009-03-12 12:16:00,96.1,96.1,96.07,96.07,775200004.0
2009-03-12 12:17:00,96.08,96.085,96.05,96.06,521199997.0
2009-03-12 12:18:00,96.05,96.07,96.05,96.055,378000000.0
2009-03-12 12:19:00,96.05,96.095,96.05,96.095,168400000.0
2009-03-12 12:20:00,96.1,96.1,96.08,96.085,162599999.0
2009-03-12 12:21:00,96.085,96.09,96.07,96.09,213600001.0
2009-03-12 12:22:00,96.085,96.09,96.08,96.08,835200009.0
2009-03-12 12:23:00,96.08,96.08,96.08,96.08,865200000.0
2009-03-12 12:24:00,96.08,96.08,96.07,96.075,483399999.0
2009-03-12 12:25:00,96.075,96.08,96.07,96.075,530600004.0
2009-03-12 12:26:00,96.075,96.08,96.05,96.07,1095800001.0
2009-03-12 12:27:00,96.08,96.09,96.07,96.08,754199994.0
2009-03-12 12:28:00,96.08,96.14,96.06,96.135,643100001.0
2009-03-12 12:29:00,96.135,96.155,96.13,96.15,451700000.0
2009-03-12 12:30:00,96.155,96.17,96.15,96.165,348999999.0
2009-03-12 12:31:00,96.155,96.155,96.125,96.125,365399999.0
2009-03-12 12:32:00,96.125,96.17,96.12,96.14,533399999.0
2009-03-12 12:33:00,96.14,96.145,96.115,96.12,1113899990.0
2009-03-12 12:34:00,96.12,96.125,96.11,96.12,222600005.0
2009-03-12 12:35:00,96.12,96.16,96.12,96.135,930799999.0
2009-03-12 12:36:00,96.14,96.16,96.14,96.16,499200002.0
2009-03-12 12:37:00,96.175,96.19,96.16,96.17,504799999.0
2009-03-12 12:38:00,96.185,96.25,96.18,96.23,960199999.0
2009-03-12 12:39:00,96.24,96.26,96.24,96.25,1004200004.0
2009-03-12 12:40:00,96.25,96.25,96.23,96.23,725099994.0
2009-03-12 12:41:00,96.23,96.265,96.23,96.245,316400000.0
2009-03-12 12:42:00,96.245,96.245,96.225,96.23,179700000.0
2009-03-12 12:43:00,96.22,96.225,96.2,96.2,284000000.0
2009-03-12 12:44:00,96.205,96.21,96.205,96.205,136300001.0
2009-03-12 12:45:00,96.21,96.235,96.21,96.235,188400000.0
2009-03-12 12:46:00,96.235,96.265,96.22,96.235,801799998.0
2009-03-12 12:47:00,96.235,96.24,96.23,96.235,137000000.0
2009-03-12 12:48:00,96.235,96.25,96.23,96.25,435000000.0
2009-03-12 12:49:00,96.25,96.335,96.24,96.305,700416000.0
2009-03-12 12:50:00,96.295,96.365,96.28,96.365,857799998.0
2009-03-12 12:51:00,96.365,96.365,96.33,96.35,1137400001.0
2009-03-12 12:52:00,96.34,96.34,96.32,96.33,489000001.0
2009-03-12 12:53:00,96.335,96.34,96.32,96.34,452000000.0
2009-03-12 12:54:00,96.335,96.35,96.32,96.35,911999999.0
2009-03-12 12:55:00,96.35,96.36,96.34,96.34,850800000.0
2009-03-12 12:56:00,96.34,96.35,96.335,96.345,362400000.0
2009-03-12 12:57:00,96.345,96.345,96.325,96.335,132100000.0
2009-03-12 12:58:00,96.335,96.335,96.305,96.315,158000001.0
2009-03-12 12:59:00,96.305,96.305,96.275,96.28,195399999.0
2009-03-12 13:00:00,96.285,96.34,96.28,96.325,494599998.0
2009-03-12 13:01:00,96.325,96.325,96.29,96.29,231500000.0
2009-03-12 13:02:00,96.29,96.325,96.28,96.295,289999999.0
2009-03-12 13:03:00,96.295,96.295,96.25,96.255,479800001.0
2009-03-12 13:04:00,96.255,96.29,96.245,96.275,330600000.0
2009-03-12 13:05:00,96.275,96.295,96.26,96.295,256400000.0
2009-03-12 13:06:00,96.295,96.31,96.28,96.29,454400000.0
2009-03-12 13:07:00,96.285,96.285,96.27,96.28,419799998.0
2009-03-12 13:08:00,96.28,96.28,96.265,96.265,595099998.0
2009-03-12 13:09:00,96.27,96.27,96.25,96.26,510400000.0
2009-03-12 13:10:00,96.27,96.295,96.265,96.29,564800002.0
2009-03-12 13:11:00,96.29,96.3,96.27,96.275,633100000.0
2009-03-12 13:12:00,96.275,96.325,96.275,96.305,611900003.0
2009-03-12 13:13:00,96.305,96.31,96.265,96.28,574800001.0
2009-03-12 13:14:00,96.28,96.29,96.27,96.28,724100001.0
2009-03-12 13:15:00,96.28,96.285,96.235,96.28,712500001.0
2009-03-12 13:16:00,96.28,96.28,96.26,96.26,807399999.0
2009-03-12 13:17:00,96.27,96.275,96.24,96.27,943199994.0
2009-03-12 13:18:00,96.27,96.28,96.265,96.27,629000001.0
2009-03-12 13:19:00,96.27,96.32,96.26,96.285,1169599991.0
2009-03-12 13:20:00,96.29,96.31,96.285,96.29,873800000.0
2009-03-12 13:21:00,96.285,96.29,96.265,96.265,534600001.0
2009-03-12 13:22:00,96.27,96.285,96.26,96.28,607999995.0
2009-03-12 13:23:00,96.28,96.31,96.27,96.29,778799997.0
2009-03-12 13:24:00,96.3,96.3,96.29,96.295,389000000.0
2009-03-12 13:25:00,96.29,96.3,96.27,96.275,659999996.0
2009-03-12 13:26:00,96.275,96.28,96.275,96.275,80800000.0
2009-03-12 13:27:00,96.275,96.275,96.27,96.275,90800000.0
2009-03-12 13:28:00,96.275,96.28,96.275,96.28,28600000.0
2009-03-12 13:29:00,96.28,96.34,96.28,96.325,416599996.0
2009-03-12 13:30:00,96.32,96.32,96.3,96.315,164800000.0
2009-03-12 13:31:00,96.31,96.445,96.31,96.445,1298299997.0
2009-03-12 13:32:00,96.455,96.465,96.415,96.45,714200000.0
2009-03-12 13:33:00,96.445,96.47,96.43,96.47,561800001.0
2009-03-12 13:34:00,96.465,96.615,96.465,96.52,1347399995.0
2009-03-12 13:35:00,96.52,96.55,96.5,96.5,1091899999.0
2009-03-12 13:36:00,96.5,96.53,96.46,96.53,1054599995.0
2009-03-12 13:37:00,96.54,96.54,96.49,96.5,729099999.0
2009-03-12 13:38:00,96.51,96.52,96.5,96.5,414999997.0
2009-03-12 13:39:00,96.5,96.525,96.5,96.5,672000000.0
2009-03-12 13:40:00,96.5,96.52,96.5,96.515,378999999.0
2009-03-12 13:41:00,96.52,96.57,96.51,96.57,948400001.0
2009-03-12 13:42:00,96.565,96.575,96.555,96.565,372200000.0
2009-03-12 13:43:00,96.565,96.59,96.56,96.575,421700002.0
2009-03-12 13:44:00,96.575,96.575,96.53,96.53,314199999.0
2009-03-12 13:45:00,96.53,96.55,96.515,96.55,582400001.0
2009-03-12 13:46:00,96.545,96.63,96.545,96.62,689400001.0
2009-03-12 13:47:00,96.615,96.635,96.595,96.61,960800000.0
2009-03-12 13:48:00,96.615,96.615,96.58,96.58,879900001.0
2009-03-12 13:49:00,96.58,96.58,96.545,96.56,865400001.0
2009-03-12 13:50:00,96.56,96.58,96.56,96.565,629000000.0
2009-03-12 13:51:00,96.57,96.58,96.55,96.56,668000003.0
2009-03-12 13:52:00,96.56,96.56,96.54,96.55,380299999.0
2009-03-12 13:53:00,96.55,96.555,96.54,96.54,511000004.0
2009-03-12 13:54:00,96.53,96.53,96.505,96.525,666399999.0
2009-03-12 13:55:00,96.525,96.54,96.5,96.505,563000004.0
2009-03-12 13:56:00,96.5,96.525,96.48,96.5,487800001.0
2009-03-12 13:57:00,96.5,96.54,96.5,96.505,1015599990.0
2009-03-12 13:58:00,96.505,96.53,96.485,96.52,307900000.0
2009-03-12 13:59:00,96.52,96.525,96.485,96.49,868100000.0
2009-03-12 14:00:00,96.495,96.545,96.47,96.535,610100001.0
2009-03-12 14:01:00,96.535,96.535,96.475,96.51,564600000.0
2009-03-12 14:02:00,96.505,96.57,96.505,96.54,474600001.0
2009-03-12 14:03:00,96.55,96.56,96.535,96.545,659100002.0
2009-03-12 14:04:00,96.545,96.575,96.54,96.575,393500000.0
2009-03-12 14:05:00,96.575,96.575,96.545,96.565,297600000.0
2009-03-12 14:06:00,96.58,96.62,96.555,96.6,622999999.0
2009-03-12 14:07:00,96.6,96.6,96.57,96.57,683600000.0
2009-03-12 14:08:00,96.565,96.62,96.56,96.575,871900001.0
2009-03-12 14:09:00,96.575,96.585,96.455,96.52,736899999.0
2009-03-12 14:10:00,96.515,96.52,96.45,96.465,493800000.0
2009-03-12 14:11:00,96.465,96.465,96.325,96.355,522700000.0
2009-03-12 14:12:00,96.355,96.395,96.34,96.39,689499999.0
2009-03-12 14:13:00,96.39,96.41,96.375,96.4,830999998.0
2009-03-12 14:14:00,96.39,96.4,96.33,96.35,984599999.0
2009-03-12 14:15:00,96.345,96.355,96.33,96.34,860199999.0
2009-03-12 14:16:00,96.34,96.35,96.335,96.34,380000000.0
2009-03-12 14:17:00,96.345,96.345,96.28,96.285,604100003.0
2009-03-12 14:18:00,96.285,96.345,96.28,96.34,794500000.0
2009-03-12 14:19:00,96.335,96.35,96.33,96.345,493599999.0
2009-03-12 14:20:00,96.345,96.36,96.335,96.335,549199999.0
2009-03-12 14:21:00,96.335,96.35,96.33,96.34,734199997.0
2009-03-12 14:22:00,96.34,96.345,96.33,96.34,174800000.0
2009-03-12 14:23:00,96.335,96.355,96.33,96.355,378700000.0
2009-03-12 14:24:00,96.35,96.385,96.35,96.375,566900000.0
2009-03-12 14:25:00,96.375,96.385,96.37,96.37,360800000.0
2009-03-12 14:26:00,96.375,96.41,96.37,96.405,441400003.0
2009-03-12 14:27:00,96.405,96.42,96.395,96.405,969000001.0
2009-03-12 14:28:00,96.41,96.46,96.395,96.455,952200009.0
2009-03-12 14:29:00,96.455,96.465,96.35,96.4,622900000.0
2009-03-12 14:30:00,96.43,96.595,96.43,96.51,524800000.0
2009-03-12 14:31:00,96.51,96.52,96.465,96.485,440599999.0
2009-03-12 14:32:00,96.485,96.595,96.485,96.575,433400000.0
2009-03-12 14:33:00,96.575,96.605,96.555,96.575,1086299996.0
2009-03-12 14:34:00,96.575,96.595,96.55,96.575,1014979998.0
2009-03-12 14:35:00,96.575,96.59,96.535,96.55,786199998.0
2009-03-12 14:36:00,96.545,96.585,96.54,96.565,658600001.0
2009-03-12 14:37:00,96.565,96.615,96.565,96.61,894500002.0
2009-03-12 14:38:00,96.6,96.61,96.6,96.61,511700000.0
2009-03-12 14:39:00,96.61,96.74,96.61,96.715,750600001.0
2009-03-12 14:40:00,96.71,96.71,96.675,96.68,770099999.0
2009-03-12 14:41:00,96.68,96.685,96.63,96.635,648700002.0
2009-03-12 14:42:00,96.635,96.68,96.635,96.68,689200001.0
2009-03-12 14:43:00,96.68,96.74,96.675,96.72,837000000.0
2009-03-12 14:44:00,96.725,96.835,96.725,96.83,643400003.0
2009-03-12 14:45:00,96.83,96.84,96.785,96.785,553699999.0
2009-03-12 14:46:00,96.785,96.79,96.695,96.695,554599999.0
2009-03-12 14:47:00,96.695,96.76,96.665,96.665,767899997.0
2009-03-12 14:48:00,96.67,96.69,96.665,96.69,565600004.0
2009-03-12 14:49:00,96.69,96.735,96.69,96.71,522400001.0
2009-03-12 14:50:00,96.715,96.75,96.715,96.74,289900000.0
2009-03-12 14:51:00,96.74,96.765,96.74,96.755,170800000.0
2009-03-12 14:52:00,96.755,96.765,96.735,96.755,333000000.0
2009-03-12 14:53:00,96.755,96.765,96.71,96.735,668600000.0
2009-03-12 14:54:00,96.735,96.75,96.72,96.725,357100000.0
2009-03-12 14:55:00,96.725,96.74,96.705,96.71,351400002.0
2009-03-12 14:56:00,96.71,96.735,96.7,96.725,590100001.0
2009-03-12 14:57:00,96.73,96.835,96.73,96.81,924900001.0
2009-03-12 14:58:00,96.81,96.83,96.79,96.805,473100000.0
2009-03-12 14:59:00,96.805,96.805,96.755,96.79,449700000.0
2009-03-12 15:00:00,96.785,96.875,96.78,96.865,802299995.0
2009-03-12 15:01:00,96.865,97.09,96.86,97.09,1111200000.0
2009-03-12 15:02:00,97.09,97.15,97.07,97.095,738600001.0
2009-03-12 15:03:00,97.09,97.165,97.085,97.165,1226499999.0
2009-03-12 15:04:00,97.165,97.27,97.165,97.22,1098300003.0
2009-03-12 15:05:00,97.23,97.245,97.14,97.24,1076400003.0
2009-03-12 15:06:00,97.24,97.345,97.22,97.335,1057000000.0
2009-03-12 15:07:00,97.345,97.345,97.175,97.18,1075799997.0
2009-03-12 15:08:00,97.18,97.24,97.165,97.24,1250999994.0
2009-03-12 15:09:00,97.25,97.345,97.25,97.345,1074700004.0
2009-03-12 15:10:00,97.35,97.37,97.28,97.28,911199997.0
2009-03-12 15:11:00,97.28,97.29,97.16,97.19,1182499991.0
2009-03-12 15:12:00,97.19,97.24,97.19,97.2,1236600001.0
2009-03-12 15:13:00,97.2,97.27,97.165,97.19,1013100009.0
2009-03-12 15:14:00,97.185,97.26,97.16,97.255,1190000002.0
2009-03-12 15:15:00,97.255,97.255,97.145,97.16,884600003.0
2009-03-12 15:16:00,97.16,97.355,97.16,97.355,972799994.0
2009-03-12 15:17:00,97.355,97.385,97.35,97.37,1303999998.0
2009-03-12 15:18:00,97.375,97.385,97.33,97.33,1475399996.0
2009-03-12 15:19:00,97.33,97.36,97.295,97.36,1162499999.0
2009-03-12 15:20:00,97.36,97.375,97.335,97.365,1056400006.0
2009-03-12 15:21:00,97.37,97.39,97.355,97.36,1696700001.0
2009-03-12 15:22:00,97.36,97.37,97.33,97.335,900900000.0
2009-03-12 15:23:00,97.335,97.37,97.31,97.31,1194899999.0
2009-03-12 15:24:00,97.315,97.32,97.205,97.215,1075599999.0
2009-03-12 15:25:00,97.21,97.26,97.21,97.25,1218400005.0
2009-03-12 15:26:00,97.25,97.25,97.165,97.19,1297299997.0
2009-03-12 15:27:00,97.19,97.19,97.15,97.155,726399999.0
2009-03-12 15:28:00,97.155,97.155,97.01,97.025,1128900003.0
2009-03-12 15:29:00,97.025,97.11,97.015,97.09,796200001.0
2009-03-12 15:30:00,97.09,97.245,97.09,97.245,872199998.0
2009-03-12 15:31:00,97.245,97.26,97.17,97.17,865200000.0
2009-03-12 15:32:00,97.17,97.18,97.14,97.145,553200000.0
2009-03-12 15:33:00,97.145,97.175,97.145,97.17,480800000.0
2009-03-12 15:34:00,97.175,97.24,97.175,97.2,779900000.0
2009-03-12 15:35:00,97.205,97.24,97.195,97.235,694600000.0
2009-03-12 15:36:00,97.225,97.24,97.225,97.235,359400000.0
2009-03-12 15:37:00,97.235,97.24,97.115,97.125,728900001.0
2009-03-12 15:38:00,97.125,97.13,97.06,97.06,535499999.0
2009-03-12 15:39:00,97.065,97.17,97.06,97.165,689400000.0
2009-03-12 15:40:00,97.165,97.23,97.16,97.215,814300001.0
2009-03-12 15:41:00,97.215,97.245,97.195,97.245,828600001.0
2009-03-12 15:42:00,97.245,97.26,97.165,97.165,830100000.0
2009-03-12 15:43:00,97.16,97.185,97.11,97.13,916600001.0
2009-03-12 15:44:00,97.13,97.195,97.125,97.17,695200001.0
2009-03-12 15:45:00,97.175,97.2,97.13,97.165,950300000.0
2009-03-12 15:46:00,97.165,97.2,97.145,97.17,892900003.0
2009-03-12 15:47:00,97.17,97.19,97.14,97.165,544399999.0
2009-03-12 15:48:00,97.175,97.19,97.105,97.115,953799990.0
2009-03-12 15:49:00,97.115,97.2,97.11,97.19,1161099997.0
2009-03-12 15:50:00,97.19,97.195,97.155,97.17,1047399992.0
2009-03-12 15:51:00,97.17,97.26,97.16,97.23,1254300000.0
2009-03-12 15:52:00,97.23,97.25,97.15,97.155,1159099993.0
2009-03-12 15:53:00,97.16,97.22,97.155,97.215,782900000.0
2009-03-12 15:54:00,97.22,97.22,97.17,97.195,723200000.0
2009-03-12 15:55:00,97.2,97.205,97.125,97.135,753500003.0
2009-03-12 15:56:00,97.155,97.185,97.145,97.18,514099998.0
2009-03-12 15:57:00,97.18,97.205,97.18,97.19,288999998.0
2009-03-12 15:58:00,97.195,97.26,97.185,97.255,617800000.0
2009-03-12 15:59:00,97.255,97.465,97.25,97.465,888200002.0
2009-03-12 16:00:00,97.465,97.475,97.355,97.425,964800001.0
2009-03-12 16:01:00,97.425,97.655,97.41,97.615,1010799998.0
2009-03-12 16:02:00,97.615,97.635,97.565,97.605,728199999.0
2009-03-12 16:03:00,97.605,97.805,97.6,97.735,1113200000.0
2009-03-12 16:04:00,97.735,97.96,97.73,97.9,1270399999.0
2009-03-12 16:05:00,97.89,97.89,97.815,97.82,1174699999.0
2009-03-12 16:06:00,97.81,97.95,97.805,97.945,1179000001.0
2009-03-12 16:07:00,97.95,98.055,97.885,97.9,1411099998.0
2009-03-12 16:08:00,97.905,97.96,97.75,97.76,1062800003.0
2009-03-12 16:09:00,97.76,97.955,97.76,97.945,1246999998.0
2009-03-12 16:10:00,97.95,98.05,97.93,98.025,1374000001.0
2009-03-12 16:11:00,98.025,98.085,97.94,98.07,1276199999.0
2009-03-12 16:12:00,98.07,98.12,98.01,98.01,1421899999.0
2009-03-12 16:13:00,97.995,98.01,97.97,98.0,1242000012.0
2009-03-12 16:14:00,98.0,98.025,97.93,97.98,1069700000.0
2009-03-12 16:15:00,97.98,98.075,97.96,98.04,1408000005.0
2009-03-12 16:16:00,98.04,98.1,97.995,98.06,1172600000.0
2009-03-12 16:17:00,98.055,98.125,98.0,98.125,991499998.0
2009-03-12 16:18:00,98.125,98.285,98.125,98.24,874999999.0
2009-03-12 16:19:00,98.235,98.46,98.205,98.46,726999999.0
2009-03-12 16:20:00,98.465,98.525,98.41,98.445,614599999.0
2009-03-12 16:21:00,98.425,98.43,98.31,98.34,655000000.0
2009-03-12 16:22:00,98.335,98.34,98.26,98.34,847399999.0
2009-03-12 16:23:00,98.34,98.35,98.235,98.24,831000000.0
2009-03-12 16:24:00,98.24,98.28,98.175,98.225,648799998.0
2009-03-12 16:25:00,98.22,98.24,98.165,98.22,662699997.0
2009-03-12 16:26:00,98.22,98.265,98.195,98.24,737900001.0
2009-03-12 16:27:00,98.245,98.28,98.18,98.265,931100003.0
2009-03-12 16:28:00,98.265,98.31,98.26,98.31,760500002.0
2009-03-12 16:29:00,98.31,98.365,98.295,98.345,1237399999.0
2009-03-12 16:30:00,98.345,98.44,98.345,98.385,735599998.0
2009-03-12 16:31:00,98.38,98.38,98.305,98.32,849799999.0
2009-03-12 16:32:00,98.32,98.345,98.21,98.225,775000000.0
2009-03-12 16:33:00,98.19,98.24,98.145,98.24,979000002.0
2009-03-12 16:34:00,98.24,98.285,98.235,98.245,841599996.0
2009-03-12 16:35:00,98.245,98.3,98.235,98.255,488700000.0
2009-03-12 16:36:00,98.265,98.29,98.245,98.29,519999999.0
2009-03-12 16:37:00,98.285,98.285,98.19,98.2,342900000.0
2009-03-12 16:38:00,98.2,98.24,98.2,98.21,498500001.0
2009-03-12 16:39:00,98.21,98.23,98.17,98.175,549500000.0
2009-03-12 16:40:00,98.175,98.235,98.125,98.155,542200000.0
2009-03-12 16:41:00,98.16,98.2,98.15,98.195,801400003.0
2009-03-12 16:42:00,98.195,98.195,98.145,98.16,915599998.0
2009-03-12 16:43:00,98.155,98.175,98.055,98.065,872200001.0
2009-03-12 16:44:00,98.04,98.105,97.91,98.09,1075000001.0
2009-03-12 16:45:00,98.09,98.19,98.08,98.085,1271499993.0
2009-03-12 16:46:00,98.09,98.14,98.07,98.13,531599997.0
2009-03-12 16:47:00,98.11,98.13,97.97,98.035,663799999.0
2009-03-12 16:48:00,98.035,98.06,97.96,98.055,710200000.0
2009-03-12 16:49:00,98.055,98.08,98.01,98.055,564600000.0
2009-03-12 16:50:00,98.055,98.09,97.965,98.005,1022100000.0
2009-03-12 16:51:00,98.0,98.055,98.0,98.035,524000001.0
2009-03-12 16:52:00,98.035,98.035,97.95,97.98,460999999.0
2009-03-12 16:53:00,97.985,98.025,97.965,97.97,537599999.0
2009-03-12 16:54:00,98.0,98.01,97.96,97.96,426400000.0
2009-03-12 16:55:00,97.96,97.97,97.9,97.905,939400001.0
2009-03-12 16:56:00,97.895,97.9,97.87,97.89,633000000.0
2009-03-12 16:57:00,97.885,97.9,97.865,97.885,941100000.0
2009-03-12 16:58:00,97.895,97.9,97.88,97.88,513800000.0
2009-03-12 16:59:00,97.88,97.91,97.87,97.91,607100002.0
2009-03-12 17:00:00,97.9,97.95,97.9,97.915,575900002.0
2009-03-12 17:01:00,97.91,97.955,97.89,97.945,382000000.0
2009-03-12 17:02:00,97.945,97.99,97.945,97.945,457000001.0
2009-03-12 17:03:00,97.95,97.985,97.95,97.98,449200000.0
2009-03-12 17:04:00,97.985,98.045,97.96,98.0,471500000.0
2009-03-12 17:05:00,97.995,97.995,97.95,97.985,364800000.0
2009-03-12 17:06:00,97.985,98.035,97.985,98.025,316400000.0
2009-03-12 17:07:00,98.04,98.09,98.035,98.09,449000000.0
2009-03-12 17:08:00,98.09,98.1,98.045,98.1,436899999.0
2009-03-12 17:09:00,98.11,98.115,98.09,98.105,468900000.0
2009-03-12 17:10:00,98.105,98.125,98.06,98.095,635200003.0
2009-03-12 17:11:00,98.095,98.13,98.095,98.115,514800000.0
2009-03-12 17:12:00,98.115,98.15,98.11,98.13,1127599995.0
2009-03-12 17:13:00,98.13,98.17,98.125,98.165,1058799993.0
2009-03-12 17:14:00,98.165,98.24,98.165,98.205,947600002.0
2009-03-12 17:15:00,98.205,98.215,98.165,98.165,635599999.0
2009-03-12 17:16:00,98.165,98.26,98.16,98.26,572300000.0
2009-03-12 17:17:00,98.26,98.38,98.26,98.38,675099998.0
2009-03-12 17:18:00,98.38,98.38,98.25,98.25,1003999989.0
2009-03-12 17:19:00,98.25,98.25,98.195,98.195,752800004.0
2009-03-12 17:20:00,98.195,98.205,98.095,98.1,974899997.0
2009-03-12 17:21:00,98.1,98.11,98.07,98.07,762700001.0
2009-03-12 17:22:00,98.08,98.08,97.985,98.03,1188200006.0
2009-03-12 17:23:00,98.03,98.07,98.03,98.065,551200010.0
2009-03-12 17:24:00,98.065,98.065,97.99,97.995,774399998.0
2009-03-12 17:25:00,97.995,98.03,97.99,98.015,636399997.0
2009-03-12 17:26:00,98.02,98.025,97.99,97.99,461200000.0
2009-03-12 17:27:00,97.99,97.99,97.885,97.885,636600000.0
2009-03-12 17:28:00,97.89,97.97,97.885,97.97,492499999.0
2009-03-12 17:29:00,97.975,98.015,97.975,98.015,259400000.0
2009-03-12 17:30:00,98.02,98.045,97.975,97.985,676799998.0
2009-03-12 17:31:00,97.985,98.0,97.935,97.935,445500000.0
2009-03-12 17:32:00,97.94,97.965,97.9,97.965,474799997.0
2009-03-12 17:33:00,97.965,97.965,97.9,97.93,283999999.0
2009-03-12 17:34:00,97.935,97.97,97.925,97.955,701399998.0
2009-03-12 17:35:00,97.955,97.97,97.92,97.95,843599998.0
2009-03-12 17:36:00,97.955,97.955,97.81,97.87,653499998.0
2009-03-12 17:37:00,97.87,97.87,97.76,97.765,829800005.0
2009-03-12 17:38:00,97.765,97.77,97.705,97.715,361400002.0
2009-03-12 17:39:00,97.715,97.73,97.66,97.73,484400000.0
2009-03-12 17:40:00,97.74,97.795,97.735,97.785,544599998.0
2009-03-12 17:41:00,97.8,97.86,97.8,97.855,322600000.0
2009-03-12 17:42:00,97.855,97.855,97.78,97.78,403299999.0
2009-03-12 17:43:00,97.79,97.79,97.77,97.77,359700000.0
2009-03-12 17:44:00,97.77,97.79,97.75,97.78,616200000.0
2009-03-12 17:45:00,97.79,97.8,97.77,97.78,258000000.0
2009-03-12 17:46:00,97.78,97.82,97.78,97.815,389000001.0
2009-03-12 17:47:00,97.82,97.9,97.82,97.9,625400000.0
2009-03-12 17:48:00,97.905,97.94,97.905,97.93,515799998.0
2009-03-12 17:49:00,97.93,97.96,97.93,97.94,714399997.0
2009-03-12 17:50:00,97.94,97.94,97.83,97.83,650200000.0
2009-03-12 17:51:00,97.845,97.85,97.825,97.845,310600001.0
2009-03-12 17:52:00,97.845,97.89,97.835,97.875,414200001.0
2009-03-12 17:53:00,97.875,97.885,97.86,97.865,222400000.0
2009-03-12 17:54:00,97.865,97.94,97.855,97.915,396500000.0
2009-03-12 17:55:00,97.92,97.955,97.915,97.95,312200000.0
2009-03-12 17:56:00,97.94,97.94,97.84,97.905,895200000.0
2009-03-12 17:57:00,97.91,97.93,97.895,97.92,417600000.0
2009-03-12 17:58:00,97.92,97.96,97.91,97.96,482100000.0
2009-03-12 17:59:00,97.955,97.955,97.82,97.865,704900002.0
2009-03-12 18:00:00,97.86,97.93,97.86,97.925,836500000.0
2009-03-12 18:01:00,97.92,97.96,97.915,97.92,793399999.0
2009-03-12 18:02:00,97.925,97.98,97.92,97.97,761199999.0
2009-03-12 18:03:00,97.97,98.015,97.955,97.99,970400002.0
2009-03-12 18:04:00,97.99,97.99,97.97,97.97,628199993.0
2009-03-12 18:05:00,97.975,97.98,97.93,97.95,583000000.0
2009-03-12 18:06:00,97.95,98.005,97.95,98.005,223600000.0
2009-03-12 18:07:00,98.005,98.01,97.98,98.01,591800000.0
2009-03-12 18:08:00,98.0,98.085,97.98,98.08,785699999.0
2009-03-12 18:09:00,98.08,98.12,98.07,98.105,790899998.0
2009-03-12 18:10:00,98.105,98.105,98.085,98.095,851700001.0
2009-03-12 18:11:00,98.1,98.1,98.06,98.07,647200000.0
2009-03-12 18:12:00,98.07,98.125,98.06,98.12,698800003.0
2009-03-12 18:13:00,98.12,98.125,98.075,98.075,791500000.0
2009-03-12 18:14:00,98.08,98.09,98.055,98.08,494900000.0
2009-03-12 18:15:00,98.08,98.1,98.05,98.07,394100001.0
2009-03-12 18:16:00,98.07,98.075,98.03,98.045,607000000.0
2009-03-12 18:17:00,98.05,98.09,98.03,98.08,768200002.0
2009-03-12 18:18:00,98.08,98.1,98.03,98.035,454499999.0
2009-03-12 18:19:00,98.035,98.035,98.025,98.03,103400000.0
2009-03-12 18:20:00,98.03,98.04,98.02,98.03,306800000.0
2009-03-12 18:21:00,98.03,98.105,98.03,98.07,581000003.0
2009-03-12 18:22:00,98.07,98.09,98.06,98.07,657799997.0
2009-03-12 18:23:00,98.07,98.08,98.06,98.06,493199995.0
2009-03-12 18:24:00,98.06,98.065,98.035,98.055,485599997.0
2009-03-12 18:25:00,98.05,98.06,98.025,98.04,504299996.0
2009-03-12 18:26:00,98.04,98.06,98.03,98.05,839000003.0
2009-03-12 18:27:00,98.05,98.05,98.04,98.045,163599999.0
2009-03-12 18:28:00,98.04,98.065,98.04,98.06,700299998.0
2009-03-12 18:29:00,98.055,98.08,98.055,98.06,780800005.0
2009-03-12 18:30:00,98.06,98.07,98.05,98.065,859500002.0
2009-03-12 18:31:00,98.07,98.08,98.055,98.055,455400001.0
2009-03-12 18:32:00,98.055,98.08,98.055,98.075,576600002.0
2009-03-12 18:33:00,98.08,98.11,98.07,98.085,892899991.0
2009-03-12 18:34:00,98.09,98.09,98.065,98.085,603799995.0
2009-03-12 18:35:00,98.085,98.11,98.085,98.105,309400000.0
2009-03-12 18:36:00,98.105,98.11,98.085,98.085,312900000.0
2009-03-12 18:37:00,98.085,98.09,98.08,98.08,74600000.0
2009-03-12 18:38:00,98.085,98.085,98.08,98.085,117900000.0
2009-03-12 18:39:00,98.08,98.09,98.03,98.04,534499998.0
2009-03-12 18:40:00,98.04,98.05,98.03,98.03,524000000.0
2009-03-12 18:41:00,98.03,98.075,98.03,98.06,613400002.0
2009-03-12 18:42:00,98.055,98.07,98.055,98.07,656700000.0
2009-03-12 18:43:00,98.07,98.2,98.055,98.18,522999997.0
2009-03-12 18:44:00,98.18,98.24,98.18,98.205,502199997.0
2009-03-12 18:45:00,98.205,98.205,98.155,98.18,297100000.0
2009-03-12 18:46:00,98.18,98.18,98.1,98.1,292500000.0
2009-03-12 18:47:00,98.1,98.115,98.095,98.105,130400000.0
2009-03-12 18:48:00,97.981,97.981,97.956,97.956,266200002.0
2009-03-12 18:49:00,98.11,98.11,98.095,98.105,266200002.0
2009-03-12 18:50:00,98.11,98.155,98.105,98.125,378900000.0
2009-03-12 18:51:00,98.12,98.135,98.115,98.13,461799999.0
2009-03-12 18:52:00,98.135,98.135,98.12,98.12,296199999.0
2009-03-12 18:53:00,98.135,98.165,98.135,98.165,353800001.0
2009-03-12 18:54:00,98.165,98.18,98.145,98.165,648199995.0
2009-03-12 18:55:00,98.17,98.225,98.165,98.225,376899998.0
2009-03-12 18:56:00,98.225,98.235,98.205,98.21,417599998.0
2009-03-12 18:57:00,98.21,98.215,98.19,98.19,938999999.0
2009-03-12 18:58:00,98.19,98.19,98.095,98.11,744500000.0
2009-03-12 18:59:00,98.1,98.125,98.1,98.1,541800001.0
2009-03-12 19:00:00,98.1,98.16,98.095,98.16,816399999.0
2009-03-12 19:01:00,98.16,98.175,98.045,98.06,1120600001.0
2009-03-12 19:02:00,98.06,98.065,97.93,97.935,1337600017.0
2009-03-12 19:03:00,97.935,97.945,97.805,97.805,1026500004.0
2009-03-12 19:04:00,97.795,97.88,97.77,97.86,824600000.0
2009-03-12 19:05:00,97.86,97.915,97.835,97.865,574200000.0
2009-03-12 19:06:00,97.865,97.885,97.855,97.87,666199998.0
2009-03-12 19:07:00,97.87,97.87,97.815,97.825,282800000.0
2009-03-12 19:08:00,97.825,97.87,97.825,97.865,242200000.0
2009-03-12 19:09:00,97.865,97.88,97.85,97.875,294400000.0
2009-03-12 19:10:00,97.875,97.885,97.855,97.865,465600000.0
2009-03-12 19:11:00,97.865,97.9,97.865,97.885,430300000.0
2009-03-12 19:12:00,97.9,97.935,97.885,97.925,487000003.0
2009-03-12 19:13:00,97.93,97.93,97.915,97.915,194600000.0
2009-03-12 19:14:00,97.915,97.92,97.91,97.915,141200000.0
2009-03-12 19:15:00,97.915,97.94,97.905,97.905,437799998.0
2009-03-12 19:16:00,97.915,97.915,97.86,97.87,257800002.0
2009-03-12 19:17:00,97.87,97.89,97.87,97.88,419999999.0
2009-03-12 19:18:00,97.885,97.93,97.88,97.92,697299997.0
2009-03-12 19:19:00,97.925,97.93,97.91,97.91,381799997.0
2009-03-12 19:20:00,97.91,97.925,97.91,97.915,132800000.0
2009-03-12 19:21:00,97.92,97.955,97.92,97.945,203000000.0
2009-03-12 19:22:00,97.94,97.955,97.93,97.93,265300000.0
2009-03-12 19:23:00,97.925,97.925,97.885,97.89,262700000.0
2009-03-12 19:24:00,97.89,97.905,97.89,97.89,311600000.0
2009-03-12 19:25:00,97.89,97.89,97.82,97.82,685500000.0
2009-03-12 19:26:00,97.82,97.82,97.765,97.78,558599998.0
2009-03-12 19:27:00,97.78,97.78,97.72,97.72,372200000.0
2009-03-12 19:28:00,97.725,97.745,97.715,97.74,707399997.0
2009-03-12 19:29:00,97.74,97.805,97.735,97.785,384200001.0
2009-03-12 19:30:00,97.785,97.82,97.78,97.82,239800000.0
2009-03-12 19:31:00,97.81,97.83,97.8,97.8,593400000.0
2009-03-12 19:32:00,97.8,97.815,97.8,97.815,149000000.0
2009-03-12 19:33:00,97.815,97.82,97.81,97.81,269000000.0
2009-03-12 19:34:00,97.81,97.83,97.805,97.83,429800000.0
2009-03-12 19:35:00,97.83,97.905,97.82,97.895,811599999.0
2009-03-12 19:36:00,97.9,97.98,97.9,97.95,681999999.0
2009-03-12 19:37:00,97.96,97.975,97.955,97.97,414000004.0
2009-03-12 19:38:00,97.965,98.0,97.96,97.99,558000000.0
2009-03-12 19:39:00,97.99,97.99,97.985,97.99,257599999.0
2009-03-12 19:40:00,97.99,98.0,97.975,97.995,605200000.0
2009-03-12 19:41:00,97.995,98.005,97.975,97.99,336300001.0
2009-03-12 19:42:00,97.98,97.99,97.965,97.965,663400000.0
2009-03-12 19:43:00,97.97,97.985,97.955,97.965,565599999.0
2009-03-12 19:44:00,97.96,97.975,97.96,97.97,519300000.0
2009-03-12 19:45:00,97.97,97.99,97.97,97.98,516200000.0
2009-03-12 19:46:00,97.98,97.99,97.97,97.98,233200000.0
2009-03-12 19:47:00,97.98,97.99,97.98,97.98,336200000.0
2009-03-12 19:48:00,97.985,97.985,97.96,97.96,185200000.0
2009-03-12 19:49:00,97.96,97.975,97.96,97.975,411200000.0
2009-03-12 19:50:00,97.98,98.0,97.93,97.93,430499999.0
2009-03-12 19:51:00,97.94,97.94,97.925,97.935,255100000.0
2009-03-12 19:52:00,97.94,97.945,97.865,97.87,575200000.0
2009-03-12 19:53:00,97.865,97.89,97.86,97.88,325200002.0
2009-03-12 19:54:00,97.88,97.89,97.86,97.87,293400000.0
2009-03-12 19:55:00,97.87,97.87,97.85,97.85,187600000.0
2009-03-12 19:56:00,97.855,97.87,97.835,97.835,297700000.0
2009-03-12 19:57:00,97.835,97.87,97.83,97.865,274700000.0
2009-03-12 19:58:00,97.865,97.87,97.85,97.85,235700000.0
2009-03-12 19:59:00,97.845,97.855,97.8,97.815,283800000.0
2009-03-12 20:00:00,97.81,97.835,97.795,97.835,202800000.0
2009-03-12 20:01:00,97.83,97.845,97.825,97.825,352800000.0
2009-03-12 20:02:00,97.82,97.845,97.82,97.835,132400000.0
2009-03-12 20:03:00,97.835,97.845,97.835,97.845,199000000.0
2009-03-12 20:04:00,97.845,97.845,97.815,97.82,277400000.0
2009-03-12 20:05:00,97.82,97.86,97.82,97.86,129800000.0
2009-03-12 20:06:00,97.86,97.915,97.86,97.87,460800000.0
2009-03-12 20:07:00,97.87,97.875,97.855,97.855,146500000.0
2009-03-12 20:08:00,97.855,97.855,97.825,97.835,195700000.0
2009-03-12 20:09:00,97.835,97.855,97.835,97.85,305200000.0
2009-03-12 20:10:00,97.84,97.865,97.825,97.865,350000000.0
2009-03-12 20:11:00,97.855,97.865,97.85,97.855,220600001.0
2009-03-12 20:12:00,97.855,97.885,97.855,97.88,302600000.0
2009-03-12 20:13:00,97.885,97.915,97.88,97.915,178200000.0
2009-03-12 20:14:00,97.915,97.925,97.895,97.895,238600000.0
2009-03-12 20:15:00,97.905,97.91,97.895,97.905,135200000.0
2009-03-12 20:16:00,97.905,97.92,97.9,97.915,587200000.0
2009-03-12 20:17:00,97.915,97.94,97.91,97.935,230000000.0
2009-03-12 20:18:00,97.93,97.94,97.93,97.94,242799997.0
2009-03-12 20:19:00,97.94,97.96,97.94,97.955,46400000.0
2009-03-12 20:20:00,97.955,98.0,97.95,97.985,195499998.0
2009-03-12 20:21:00,97.99,98.0,97.97,97.97,178800000.0
2009-03-12 20:22:00,97.97,97.98,97.97,97.98,31600000.0
2009-03-12 20:23:00,97.985,97.985,97.955,97.955,38900000.0
2009-03-12 20:24:00,97.96,97.96,97.935,97.95,123400000.0
2009-03-12 20:25:00,97.95,97.96,97.95,97.95,205200000.0
2009-03-12 20:26:00,97.95,98.0,97.95,97.995,360199997.0
2009-03-12 20:27:00,98.0,98.0,97.995,98.0,48000000.0
2009-03-12 20:28:00,98.0,98.01,97.985,97.985,462299999.0
2009-03-12 20:29:00,97.99,98.01,97.98,98.0,643599997.0
2009-03-12 20:30:00,98.0,98.025,98.0,98.02,186400000.0
2009-03-12 20:31:00,98.02,98.035,98.02,98.025,469599997.0
2009-03-12 20:32:00,98.025,98.03,98.02,98.02,392600002.0
2009-03-12 20:33:00,98.015,98.02,98.01,98.015,311500001.0
2009-03-12 20:34:00,98.015,98.015,98.005,98.01,246500000.0
2009-03-12 20:35:00,98.005,98.035,98.005,98.035,732599995.0
2009-03-12 20:36:00,98.035,98.05,98.03,98.045,957600002.0
2009-03-12 20:37:00,98.055,98.055,98.035,98.045,597599994.0
2009-03-12 20:38:00,98.05,98.05,98.04,98.04,409399998.0
2009-03-12 20:39:00,98.04,98.04,98.035,98.035,382399992.0
2009-03-12 20:40:00,98.04,98.055,98.04,98.045,438199991.0
2009-03-12 20:41:00,98.045,98.05,98.04,98.045,164399999.0
2009-03-12 20:42:00,98.045,98.06,98.035,98.045,308600001.0
2009-03-12 20:43:00,98.04,98.055,98.04,98.05,162200000.0
2009-03-12 20:44:00,98.05,98.05,98.04,98.045,70600000.0
2009-03-12 20:45:00,98.045,98.045,98.02,98.03,186200000.0
2009-03-12 20:46:00,98.02,98.035,97.97,97.975,502800002.0
2009-03-12 20:47:00,97.985,97.985,97.9,97.91,478100000.0
2009-03-12 20:48:00,97.915,97.94,97.9,97.935,566600001.0
2009-03-12 20:49:00,97.935,97.97,97.935,97.96,239400000.0
2009-03-12 20:50:00,97.96,97.975,97.955,97.97,428600000.0
2009-03-12 20:51:00,97.975,98.005,97.965,97.985,384600000.0
2009-03-12 20:52:00,97.985,97.99,97.965,97.965,280000000.0
2009-03-12 20:53:00,97.97,97.98,97.97,97.97,330199997.0
2009-03-12 20:54:00,97.97,97.97,97.935,97.955,400200000.0
2009-03-12 20:55:00,97.955,98.075,97.955,98.0,636900000.0
2009-03-12 20:56:00,98.0,98.01,97.975,97.98,299400000.0
2009-03-12 20:57:00,97.98,98.035,97.97,98.025,621599999.0
2009-03-12 20:58:00,98.025,98.035,98.02,98.03,214800000.0
2009-03-12 20:59:00,98.03,98.04,98.02,98.02,272800000.0
2009-03-12 21:00:00,98.015,98.025,97.945,97.965,534100000.0
2009-03-12 21:01:00,97.965,97.985,97.945,97.945,209000000.0
2009-03-12 21:02:00,97.945,97.95,97.895,97.9,286500000.0
2009-03-12 21:03:00,97.9,97.9,97.825,97.885,546000000.0
2009-03-12 21:04:00,97.885,97.955,97.88,97.955,311300000.0
2009-03-12 21:05:00,97.945,97.945,97.935,97.935,203000001.0
2009-03-12 21:06:00,97.93,97.93,97.9,97.9,416600000.0
2009-03-12 21:07:00,97.895,97.905,97.86,97.89,524499995.0
2009-03-12 21:08:00,97.89,97.905,97.86,97.87,410000000.0
2009-03-12 21:09:00,97.87,97.885,97.86,97.885,580599999.0
2009-03-12 21:10:00,97.885,97.89,97.875,97.875,230200000.0
2009-03-12 21:11:00,97.875,97.92,97.835,97.915,407600000.0
2009-03-12 21:12:00,97.915,97.995,97.915,97.95,624400000.0
2009-03-12 21:13:00,97.945,97.95,97.905,97.915,574900008.0
2009-03-12 21:14:00,97.915,97.93,97.905,97.905,256300000.0
2009-03-12 21:15:00,97.905,97.925,97.865,97.9,487400000.0
2009-03-12 21:16:00,97.9,97.935,97.885,97.905,411400000.0
2009-03-12 21:17:00,97.905,97.915,97.835,97.835,278700000.0
2009-03-12 21:18:00,97.835,97.86,97.79,97.845,468000000.0
2009-03-12 21:19:00,97.845,97.88,97.84,97.875,271400001.0
2009-03-12 21:20:00,97.875,97.885,97.82,97.83,450200000.0
2009-03-12 21:21:00,97.825,97.84,97.825,97.835,210900001.0
2009-03-12 21:22:00,97.835,97.835,97.8,97.8,383400000.0
2009-03-12 21:23:00,97.805,97.81,97.78,97.78,289000000.0
2009-03-12 21:24:00,97.785,97.785,97.76,97.78,542000000.0
2009-03-12 21:25:00,97.78,97.805,97.76,97.77,425000000.0
2009-03-12 21:26:00,97.77,97.78,97.755,97.755,687600001.0
2009-03-12 21:27:00,97.755,97.77,97.75,97.765,279600000.0
2009-03-12 21:28:00,97.765,97.79,97.765,97.78,527100000.0
2009-03-12 21:29:00,97.78,97.78,97.765,97.77,273400000.0
2009-03-12 21:30:00,97.77,97.785,97.77,97.78,289800000.0
2009-03-12 21:31:00,97.78,97.79,97.77,97.785,436200000.0
2009-03-12 21:32:00,97.78,97.815,97.78,97.815,623600000.0
2009-03-12 21:33:00,97.815,97.83,97.805,97.82,480400000.0
2009-03-12 21:34:00,97.82,97.82,97.805,97.815,139600000.0
2009-03-12 21:35:00,97.815,97.83,97.805,97.81,223000000.0
2009-03-12 21:36:00,97.81,97.835,97.805,97.835,402000000.0
2009-03-12 21:37:00,97.835,97.85,97.83,97.835,521200000.0
2009-03-12 21:38:00,97.835,97.865,97.83,97.845,239400000.0
2009-03-12 21:39:00,97.835,97.845,97.815,97.815,273300000.0
2009-03-12 21:40:00,97.815,97.835,97.78,97.78,364600000.0
2009-03-12 21:41:00,97.78,97.845,97.755,97.815,475000000.0
2009-03-12 21:42:00,97.815,97.83,97.805,97.82,395400000.0
2009-03-12 21:43:00,97.82,97.825,97.795,97.805,284799999.0
2009-03-12 21:44:00,97.805,97.805,97.785,97.795,319000000.0
2009-03-12 21:45:00,97.795,97.795,97.74,97.75,118600001.0
2009-03-12 21:46:00,97.75,97.76,97.71,97.715,652300000.0
2009-03-12 21:47:00,97.71,97.73,97.71,97.72,548200002.0
2009-03-12 21:48:00,97.72,97.73,97.72,97.73,82000000.0
2009-03-12 21:49:00,97.725,97.73,97.62,97.625,712300000.0
2009-03-12 21:50:00,97.62,97.635,97.605,97.615,486099999.0
2009-03-12 21:51:00,97.605,97.61,97.53,97.555,614500000.0
2009-03-12 21:52:00,97.555,97.625,97.555,97.62,410100000.0
2009-03-12 21:53:00,97.62,97.625,97.585,97.605,198300000.0
2009-03-12 21:54:00,97.605,97.625,97.59,97.605,171600000.0
2009-03-12 21:55:00,97.605,97.625,97.6,97.625,306600000.0
2009-03-12 21:56:00,97.62,97.64,97.615,97.635,213600000.0
2009-03-12 21:57:00,97.635,97.64,97.6,97.61,306700000.0
2009-03-12 21:58:00,97.605,97.62,97.605,97.615,387600000.0
2009-03-12 21:59:00,97.615,97.625,97.605,97.605,284700000.0
2009-03-12 22:00:00,97.605,97.625,97.595,97.6,660000000.0
2009-03-12 22:01:00,97.6,97.62,97.6,97.61,164000000.0
2009-03-12 22:02:00,97.605,97.61,97.595,97.595,169700000.0
2009-03-12 22:03:00,97.595,97.61,97.59,97.595,86900000.0
2009-03-12 22:04:00,97.595,97.615,97.595,97.6,160700000.0
2009-03-12 22:05:00,97.6,97.615,97.6,97.61,43600000.0
2009-03-12 22:06:00,97.615,97.665,97.6,97.665,140900001.0
2009-03-12 22:07:00,97.665,97.735,97.65,97.725,513300000.0
2009-03-12 22:08:00,97.725,97.765,97.715,97.74,204000000.0
2009-03-12 22:09:00,97.74,97.755,97.74,97.745,99800000.0
2009-03-12 22:10:00,97.745,97.76,97.74,97.74,158600000.0
2009-03-12 22:11:00,97.735,97.77,97.735,97.76,322800002.0
2009-03-12 22:12:00,97.76,97.775,97.75,97.755,483599995.0
2009-03-12 22:13:00,97.75,97.755,97.645,97.695,218299999.0
2009-03-12 22:14:00,97.69,97.7,97.675,97.675,207600000.0
2009-03-12 22:15:00,97.68,97.69,97.665,97.675,165200000.0
2009-03-12 22:16:00,97.675,97.68,97.63,97.635,138600000.0
2009-03-12 22:17:00,97.635,97.645,97.595,97.6,179600000.0
2009-03-12 22:18:00,97.595,97.62,97.585,97.585,196000000.0
2009-03-12 22:19:00,97.585,97.605,97.565,97.565,167300000.0
2009-03-12 22:20:00,97.565,97.565,97.485,97.54,391900000.0
2009-03-12 22:21:00,97.54,97.56,97.53,97.545,188200000.0
2009-03-12 22:22:00,97.545,97.555,97.535,97.535,146200000.0
2009-03-12 22:23:00,97.54,97.54,97.505,97.525,73800000.0
2009-03-12 22:24:00,97.525,97.575,97.52,97.57,186100000.0
2009-03-12 22:25:00,97.57,97.585,97.57,97.585,55200000.0
2009-03-12 22:26:00,97.585,97.6,97.585,97.6,36600000.0
2009-03-12 22:27:00,97.605,97.62,97.595,97.615,108400000.0
2009-03-12 22:28:00,97.62,97.62,97.595,97.595,53600000.0
2009-03-12 22:29:00,97.595,97.63,97.595,97.62,185500000.0
2009-03-12 22:30:00,97.62,97.63,97.61,97.61,97600000.0
2009-03-12 22:31:00,97.615,97.625,97.56,97.615,101200000.0
2009-03-12 22:32:00,97.625,97.625,97.605,97.605,59000000.0
2009-03-12 22:33:00,97.605,97.62,97.605,97.605,27600000.0
2009-03-12 22:34:00,97.605,97.635,97.605,97.635,18200000.0
2009-03-12 22:35:00,97.625,97.635,97.615,97.615,166800001.0
2009-03-12 22:36:00,97.615,97.63,97.615,97.615,101000000.0
2009-03-12 22:37:00,97.615,97.64,97.615,97.63,65600000.0
2009-03-12 22:38:00,97.625,97.63,97.615,97.62,84200000.0
2009-03-12 22:39:00,97.62,97.64,97.585,97.595,248000000.0
2009-03-12 22:40:00,97.595,97.64,97.595,97.64,135500000.0
2009-03-12 22:41:00,97.64,97.67,97.63,97.665,193900001.0
2009-03-12 22:42:00,97.68,97.7,97.675,97.7,86800000.0
2009-03-12 22:43:00,97.69,97.71,97.69,97.69,241000000.0
2009-03-12 22:44:00,97.69,97.71,97.69,97.69,95800000.0
2009-03-12 22:45:00,97.685,97.685,97.665,97.665,60000000.0
2009-03-12 22:46:00,97.665,97.67,97.65,97.67,52800000.0
2009-03-12 22:47:00,97.665,97.67,97.665,97.665,76000000.0
2009-03-12 22:48:00,97.67,97.68,97.66,97.67,106800000.0
2009-03-12 22:49:00,97.675,97.675,97.675,97.675,19200000.0
2009-03-12 22:50:00,97.68,97.685,97.665,97.68,189400000.0
2009-03-12 22:51:00,97.68,97.68,97.665,97.67,453600004.0
2009-03-12 22:52:00,97.67,97.68,97.665,97.67,153199999.0
2009-03-12 22:53:00,97.665,97.665,97.665,97.665,101200000.0
2009-03-12 22:54:00,97.67,97.685,97.66,97.68,383199998.0
2009-03-12 22:55:00,97.68,97.73,97.675,97.73,203200001.0
2009-03-12 22:56:00,97.735,97.77,97.735,97.76,143000000.0
2009-03-12 22:57:00,97.76,97.76,97.73,97.75,166600000.0
2009-03-12 22:58:00,97.606,97.611,97.516,97.536,53400000.0
2009-03-12 22:59:00,97.735,97.735,97.705,97.71,53400000.0
2009-03-12 23:00:00,97.715,97.715,97.695,97.695,41600000.0
2009-03-12 23:01:00,97.69,97.69,97.68,97.68,30800000.0
2009-03-12 23:02:00,97.68,97.7,97.68,97.7,14600000.0
2009-03-12 23:03:00,97.695,97.695,97.69,97.69,12800000.0
2009-03-12 23:04:00,97.521,97.704,97.521,97.575,27000000.0
2009-03-12 23:05:00,97.571,97.665,97.571,97.665,27000000.0
2009-03-12 23:06:00,97.69,97.705,97.685,97.705,27000000.0
2009-03-12 23:07:00,97.705,97.705,97.7,97.7,7000000.0
2009-03-12 23:08:00,97.7,97.705,97.7,97.705,23600000.0
2009-03-12 23:09:00,97.705,97.705,97.7,97.705,23600000.0
2009-03-12 23:10:00,97.7,97.745,97.7,97.74,75200000.0
2009-03-12 23:11:00,97.735,97.75,97.725,97.73,130000000.0
2009-03-12 23:12:00,97.74,97.74,97.735,97.735,52400000.0
2009-03-12 23:13:00,97.735,97.76,97.725,97.725,153799999.0
2009-03-12 23:14:00,97.74,97.75,97.725,97.725,77600000.0
2009-03-12 23:15:00,97.725,97.73,97.715,97.72,191300000.0
2009-03-12 23:16:00,97.73,97.73,97.715,97.715,11200000.0
2009-03-12 23:17:00,97.71,97.77,97.69,97.74,322600000.0
2009-03-12 23:18:00,97.745,97.755,97.73,97.73,111400000.0
2009-03-12 23:19:00,97.735,97.755,97.73,97.745,93200001.0
2009-03-12 23:20:00,97.745,97.755,97.74,97.755,102100000.0
2009-03-12 23:21:00,97.76,97.795,97.76,97.795,11000000.0
2009-03-12 23:22:00,97.805,97.805,97.805,97.805,3000000.0
2009-03-12 23:23:00,97.584,97.585,97.572,97.576,247800000.0
2009-03-12 23:24:00,97.805,97.805,97.76,97.79,247800000.0
2009-03-12 23:25:00,97.785,97.79,97.78,97.79,50000000.0
2009-03-12 23:26:00,97.795,97.825,97.765,97.765,377200001.0
2009-03-12 23:27:00,97.77,97.77,97.71,97.745,225599999.0
2009-03-12 23:28:00,97.745,97.745,97.745,97.745,2000000.0
2009-03-12 23:29:00,97.755,97.755,97.735,97.74,55400000.0
2009-03-12 23:30:00,97.74,97.77,97.74,97.77,123000000.0
2009-03-12 23:31:00,97.77,97.78,97.77,97.775,106000000.0
2009-03-12 23:32:00,97.775,97.775,97.77,97.77,15600000.0
2009-03-12 23:33:00,97.77,97.77,97.77,97.77,13600000.0
2009-03-12 23:34:00,97.765,97.765,97.755,97.755,93800000.0
2009-03-12 23:35:00,97.755,97.79,97.75,97.79,143499999.0
2009-03-12 23:36:00,97.78,97.785,97.775,97.775,40200000.0
2009-03-12 23:37:00,97.775,97.78,97.775,97.775,13800000.0
2009-03-12 23:38:00,97.775,97.79,97.77,97.77,85200000.0
2009-03-12 23:39:00,97.77,97.77,97.755,97.76,85200000.0
2009-03-12 23:40:00,97.755,97.77,97.755,97.77,27200000.0
2009-03-12 23:41:00,97.77,97.77,97.76,97.77,43800000.0
2009-03-12 23:42:00,97.77,97.78,97.76,97.77,105500000.0
2009-03-12 23:43:00,97.77,97.77,97.765,97.77,110400000.0
2009-03-12 23:44:00,97.745,97.745,97.725,97.725,162000000.0
2009-03-12 23:45:00,97.73,97.745,97.72,97.72,280600000.0
2009-03-12 23:46:00,97.72,97.72,97.705,97.71,17000000.0
2009-03-12 23:47:00,97.72,97.735,97.69,97.695,250100001.0
2009-03-12 23:48:00,97.695,97.695,97.645,97.645,196600000.0
2009-03-12 23:49:00,97.645,97.655,97.635,97.655,47300000.0
2009-03-12 23:50:00,97.645,97.65,97.645,97.645,32000000.0
2009-03-12 23:51:00,97.645,97.66,97.645,97.645,40899999.0
2009-03-12 23:52:00,97.65,97.655,97.645,97.645,84400000.0
2009-03-12 23:53:00,97.655,97.655,97.645,97.655,16400000.0
2009-03-12 23:54:00,97.65,97.66,97.645,97.66,28800000.0
2009-03-12 23:55:00,97.66,97.66,97.65,97.65,16400000.0
2009-03-12 23:56:00,97.645,97.65,97.62,97.635,46600000.0
2009-03-12 23:57:00,97.635,97.64,97.565,97.61,304000000.0
2009-03-12 23:58:00,97.61,97.61,97.51,97.535,214700000.0
2009-03-12 23:59:00,97.535,97.54,97.455,97.5,656600001.0
2009-03-13 00:00:00,97.49,97.525,97.49,97.51,328899999.0
2009-03-13 00:01:00,97.51,97.535,97.495,97.525,124500000.0
2009-03-13 00:02:00,97.525,97.525,97.485,97.49,31800000.0
2009-03-13 00:03:00,97.48,97.53,97.48,97.53,112600000.0
2009-03-13 00:04:00,97.52,97.71,97.52,97.57,136200000.0
2009-03-13 00:05:00,97.575,97.68,97.565,97.68,67800000.0
2009-03-13 00:06:00,97.68,97.68,97.6,97.645,65700000.0
2009-03-13 00:07:00,97.64,97.67,97.625,97.665,23000000.0
2009-03-13 00:08:00,97.665,97.675,97.46,97.5,109200000.0
2009-03-13 00:09:00,97.5,97.58,97.5,97.575,99000000.0
2009-03-13 00:10:00,97.57,97.62,97.56,97.62,81400000.0
2009-03-13 00:11:00,97.615,97.625,97.605,97.605,24000000.0
2009-03-13 00:12:00,97.62,97.62,97.615,97.62,6400000.0
2009-03-13 00:13:00,97.595,97.62,97.53,97.57,48800000.0
2009-03-13 00:14:00,97.57,97.59,97.535,97.54,58800000.0
2009-03-13 00:15:00,97.545,97.59,97.53,97.565,84800000.0
2009-03-13 00:16:00,97.55,97.555,97.515,97.545,56000000.0
2009-03-13 00:17:00,97.545,97.555,97.53,97.545,92200000.0
2009-03-13 00:18:00,97.55,97.565,97.545,97.565,35800000.0
2009-03-13 00:19:00,97.57,97.57,97.555,97.57,9500000.0
2009-03-13 00:20:00,97.565,97.57,97.55,97.56,62800000.0
2009-03-13 00:21:00,97.555,97.585,97.555,97.575,71000000.0
2009-03-13 00:22:00,97.585,97.59,97.585,97.585,6600000.0
2009-03-13 00:23:00,97.575,97.595,97.565,97.59,43600000.0
2009-03-13 00:24:00,97.59,97.615,97.59,97.605,24000000.0
2009-03-13 00:25:00,97.605,97.605,97.605,97.605,1000000.0
2009-03-13 00:26:00,97.605,97.61,97.6,97.605,16000000.0
2009-03-13 00:27:00,97.605,97.62,97.605,97.62,14800000.0
2009-03-13 00:28:00,97.615,97.66,97.61,97.66,22600000.0
2009-03-13 00:29:00,97.66,97.665,97.62,97.635,59800000.0
2009-03-13 00:30:00,97.63,97.685,97.625,97.675,40800000.0
2009-03-13 00:31:00,97.66,97.68,97.645,97.66,21000000.0
2009-03-13 00:32:00,97.655,97.695,97.655,97.665,65400000.0
2009-03-13 00:33:00,97.665,97.705,97.665,97.705,61400000.0
2009-03-13 00:34:00,97.7,97.71,97.695,97.695,34200000.0
2009-03-13 00:35:00,97.7,97.71,97.685,97.695,53800000.0
2009-03-13 00:36:00,97.7,97.73,97.68,97.715,38200000.0
2009-03-13 00:37:00,97.715,97.725,97.7,97.72,126300000.0
2009-03-13 00:38:00,97.715,97.73,97.695,97.695,54400000.0
2009-03-13 00:39:00,97.695,97.715,97.675,97.715,62200000.0
2009-03-13 00:40:00,97.715,97.72,97.655,97.655,166200000.0
2009-03-13 00:41:00,97.655,97.675,97.635,97.645,25900000.0
2009-03-13 00:42:00,97.655,97.66,97.61,97.64,151200000.0
2009-03-13 00:43:00,97.635,97.64,97.635,97.635,89200000.0
2009-03-13 00:44:00,97.635,97.64,97.61,97.635,137700000.0
2009-03-13 00:45:00,97.63,97.645,97.625,97.625,50800000.0
2009-03-13 00:46:00,97.625,97.64,97.615,97.625,87800000.0
2009-03-13 00:47:00,97.625,97.64,97.625,97.625,21000000.0
2009-03-13 00:48:00,97.625,97.66,97.625,97.66,160600000.0
2009-03-13 00:49:00,97.655,97.655,97.635,97.64,89000000.0
2009-03-13 00:50:00,97.655,97.655,97.625,97.65,46000000.0
2009-03-13 00:51:00,97.65,97.65,97.61,97.62,86200000.0
2009-03-13 00:52:00,97.62,97.64,97.62,97.635,41200000.0
2009-03-13 00:53:00,97.63,97.65,97.63,97.635,39000000.0
2009-03-13 00:54:00,97.63,97.665,97.625,97.665,168200001.0
2009-03-13 00:55:00,97.645,97.68,97.645,97.675,245000000.0
2009-03-13 00:56:00,97.675,97.69,97.67,97.68,109200000.0
2009-03-13 00:57:00,97.675,97.69,97.67,97.67,45300000.0
2009-03-13 00:58:00,97.68,97.69,97.665,97.67,70600000.0
2009-03-13 00:59:00,97.66,97.68,97.645,97.675,117000000.0
2009-03-13 01:00:00,97.675,97.7,97.675,97.685,207400000.0
2009-03-13 01:01:00,97.685,97.685,97.615,97.62,66400000.0
2009-03-13 01:02:00,97.62,97.65,97.61,97.65,104000000.0
2009-03-13 01:03:00,97.645,97.65,97.635,97.64,72400000.0
2009-03-13 01:04:00,97.64,97.66,97.64,97.655,45600000.0
2009-03-13 01:05:00,97.655,97.66,97.62,97.625,89400000.0
2009-03-13 01:06:00,97.625,97.625,97.615,97.615,45800000.0
2009-03-13 01:07:00,97.615,97.625,97.615,97.625,10400000.0
2009-03-13 01:08:00,97.625,97.63,97.62,97.63,43800000.0
2009-03-13 01:09:00,97.64,97.64,97.625,97.635,33800000.0
2009-03-13 01:10:00,97.635,97.64,97.615,97.63,133200000.0
2009-03-13 01:11:00,97.62,97.65,97.62,97.645,62400000.0
2009-03-13 01:12:00,97.645,97.67,97.64,97.66,97400000.0
2009-03-13 01:13:00,97.67,97.685,97.67,97.68,115500000.0
2009-03-13 01:14:00,97.68,97.69,97.675,97.685,73700000.0
2009-03-13 01:15:00,97.685,97.695,97.675,97.675,85100000.0
2009-03-13 01:16:00,97.675,97.685,97.675,97.685,49600000.0
2009-03-13 01:17:00,97.685,97.69,97.675,97.685,88800000.0
2009-03-13 01:18:00,97.69,97.69,97.68,97.68,45000000.0
2009-03-13 01:19:00,97.68,97.68,97.67,97.68,52400000.0
2009-03-13 01:20:00,97.68,97.68,97.67,97.675,77400000.0
2009-03-13 01:21:00,97.675,97.68,97.665,97.68,99000000.0
2009-03-13 01:22:00,97.68,97.68,97.66,97.66,47200000.0
2009-03-13 01:23:00,97.66,97.66,97.635,97.64,148600000.0
2009-03-13 01:24:00,97.64,97.685,97.635,97.68,119200000.0
2009-03-13 01:25:00,97.675,97.685,97.65,97.655,141800000.0
2009-03-13 01:26:00,97.655,97.66,97.635,97.635,185600001.0
2009-03-13 01:27:00,97.635,97.65,97.635,97.65,96000000.0
2009-03-13 01:28:00,97.65,97.65,97.64,97.645,109600000.0
2009-03-13 01:29:00,97.655,97.68,97.655,97.665,71800000.0
2009-03-13 01:30:00,97.67,97.705,97.67,97.69,130800000.0
2009-03-13 01:31:00,97.68,97.695,97.66,97.66,99800000.0
2009-03-13 01:32:00,97.66,97.66,97.645,97.645,146200000.0
2009-03-13 01:33:00,97.645,97.65,97.64,97.65,53200000.0
2009-03-13 01:34:00,97.645,97.645,97.53,97.53,184400000.0
2009-03-13 01:35:00,97.525,97.55,97.515,97.54,146600000.0
2009-03-13 01:36:00,97.54,97.54,97.54,97.54,4000000.0
2009-03-13 01:37:00,97.54,97.54,97.525,97.53,103600000.0
2009-03-13 01:38:00,97.53,97.545,97.515,97.53,62000000.0
2009-03-13 01:39:00,97.525,97.525,97.465,97.465,320000000.0
2009-03-13 01:40:00,97.47,97.52,97.46,97.51,166300000.0
2009-03-13 01:41:00,97.51,97.52,97.49,97.505,343800000.0
2009-03-13 01:42:00,97.515,97.54,97.515,97.535,108400000.0
2009-03-13 01:43:00,97.535,97.55,97.52,97.52,101200000.0
2009-03-13 01:44:00,97.52,97.535,97.51,97.51,217400000.0
2009-03-13 01:45:00,97.51,97.54,97.5,97.5,250000000.0
2009-03-13 01:46:00,97.495,97.505,97.48,97.5,191300000.0
2009-03-13 01:47:00,97.5,97.51,97.5,97.51,90600000.0
2009-03-13 01:48:00,97.505,97.52,97.505,97.52,222800001.0
2009-03-13 01:49:00,97.52,97.525,97.495,97.525,231000002.0
2009-03-13 01:50:00,97.525,97.525,97.505,97.515,386399999.0
2009-03-13 01:51:00,97.52,97.535,97.52,97.525,159999999.0
2009-03-13 01:52:00,97.53,97.545,97.505,97.515,146100000.0
2009-03-13 01:53:00,97.515,97.52,97.485,97.485,193400000.0
2009-03-13 01:54:00,97.485,97.49,97.46,97.46,179600000.0
2009-03-13 01:55:00,97.45,97.45,97.345,97.38,497500000.0
2009-03-13 01:56:00,97.39,97.425,97.385,97.4,315400000.0
2009-03-13 01:57:00,97.4,97.42,97.365,97.365,173300000.0
2009-03-13 01:58:00,97.365,97.38,97.36,97.36,186400000.0
2009-03-13 01:59:00,97.36,97.36,97.28,97.32,366000000.0
2009-03-13 02:00:00,97.315,97.34,97.295,97.34,283000000.0
2009-03-13 02:01:00,97.335,97.36,97.335,97.36,213600000.0
2009-03-13 02:02:00,97.36,97.37,97.345,97.37,317200000.0
2009-03-13 02:03:00,97.365,97.375,97.35,97.365,323400000.0
2009-03-13 02:04:00,97.365,97.365,97.315,97.33,304200000.0
2009-03-13 02:05:00,97.33,97.33,97.245,97.27,670999999.0
2009-03-13 02:06:00,97.275,97.28,97.16,97.19,602900000.0
2009-03-13 02:07:00,97.19,97.23,97.17,97.22,420400000.0
2009-03-13 02:08:00,97.22,97.315,97.22,97.27,360400000.0
2009-03-13 02:09:00,97.275,97.275,97.235,97.245,329400000.0
2009-03-13 02:10:00,97.245,97.3,97.24,97.29,336600000.0
2009-03-13 02:11:00,97.29,97.3,97.26,97.27,373200000.0
2009-03-13 02:12:00,97.275,97.285,97.26,97.28,295400000.0
2009-03-13 02:13:00,97.275,97.275,97.22,97.23,208800000.0
2009-03-13 02:14:00,97.23,97.23,97.165,97.21,242600000.0
2009-03-13 02:15:00,97.21,97.24,97.18,97.185,255100000.0
2009-03-13 02:16:00,97.185,97.205,97.13,97.135,444800000.0
2009-03-13 02:17:00,97.135,97.165,97.125,97.165,332000000.0
2009-03-13 02:18:00,97.175,97.185,97.165,97.18,137200000.0
2009-03-13 02:19:00,97.185,97.22,97.17,97.175,192800000.0
2009-03-13 02:20:00,97.175,97.23,97.175,97.22,219800000.0
2009-03-13 02:21:00,97.22,97.24,97.19,97.22,284200000.0
2009-03-13 02:22:00,97.215,97.22,97.195,97.215,173400000.0
2009-03-13 02:23:00,97.215,97.295,97.215,97.295,161000000.0
2009-03-13 02:24:00,97.3,97.31,97.285,97.3,207600000.0
2009-03-13 02:25:00,97.295,97.365,97.295,97.345,263200000.0
2009-03-13 02:26:00,97.345,97.345,97.285,97.29,282000000.0
2009-03-13 02:27:00,97.295,97.31,97.275,97.28,195800000.0
2009-03-13 02:28:00,97.28,97.305,97.23,97.23,612100001.0
2009-03-13 02:29:00,97.23,97.235,97.21,97.22,307400001.0
2009-03-13 02:30:00,97.22,97.225,97.21,97.21,206000000.0
2009-03-13 02:31:00,97.21,97.235,97.21,97.23,217799999.0
2009-03-13 02:32:00,97.23,97.25,97.23,97.25,201399998.0
2009-03-13 02:33:00,97.25,97.3,97.245,97.3,244800000.0
2009-03-13 02:34:00,97.3,97.335,97.29,97.325,231900000.0
2009-03-13 02:35:00,97.325,97.335,97.325,97.325,178800000.0
2009-03-13 02:36:00,97.325,97.335,97.325,97.335,90800000.0
2009-03-13 02:37:00,97.345,97.45,97.34,97.43,576400001.0
2009-03-13 02:38:00,97.43,97.45,97.39,97.405,429400000.0
2009-03-13 02:39:00,97.405,97.45,97.395,97.45,150800000.0
2009-03-13 02:40:00,97.455,97.49,97.44,97.47,454099999.0
2009-03-13 02:41:00,97.47,97.48,97.425,97.46,310599999.0
2009-03-13 02:42:00,97.45,97.46,97.445,97.45,189400000.0
2009-03-13 02:43:00,97.45,97.475,97.43,97.47,272600000.0
2009-03-13 02:44:00,97.475,97.475,97.45,97.455,244800000.0
2009-03-13 02:45:00,97.45,97.56,97.45,97.56,532400001.0
2009-03-13 02:46:00,97.56,97.56,97.525,97.53,671799995.0
2009-03-13 02:47:00,97.53,97.53,97.465,97.5,901499989.0
2009-03-13 02:48:00,97.505,97.51,97.485,97.49,473599998.0
2009-03-13 02:49:00,97.49,97.49,97.475,97.48,449799998.0
2009-03-13 02:50:00,97.475,97.515,97.45,97.51,716599988.0
2009-03-13 02:51:00,97.51,97.525,97.505,97.52,692399994.0
2009-03-13 02:52:00,97.515,97.53,97.51,97.515,610799991.0
2009-03-13 02:53:00,97.51,97.535,97.495,97.53,858399991.0
2009-03-13 02:54:00,97.53,97.565,97.525,97.565,1094799988.0
2009-03-13 02:55:00,97.565,97.6,97.565,97.57,1505299994.0
2009-03-13 02:56:00,97.565,97.57,97.54,97.545,925799993.0
2009-03-13 02:57:00,97.54,97.55,97.525,97.53,556799994.0
2009-03-13 02:58:00,97.525,97.545,97.515,97.54,798299981.0
2009-03-13 02:59:00,97.54,97.61,97.535,97.595,1014799992.0
2009-03-13 03:00:00,97.59,97.6,97.57,97.595,1040199997.0
2009-03-13 03:01:00,97.595,97.595,97.57,97.57,883599998.0
2009-03-13 03:02:00,97.57,97.575,97.57,97.57,825399997.0
2009-03-13 03:03:00,97.57,97.575,97.545,97.555,854600000.0
2009-03-13 03:04:00,97.555,97.565,97.55,97.565,294900000.0
2009-03-13 03:05:00,97.555,97.555,97.48,97.485,994400002.0
2009-03-13 03:06:00,97.495,97.52,97.48,97.52,764999986.0
2009-03-13 03:07:00,97.51,97.53,97.505,97.52,549599999.0
2009-03-13 03:08:00,97.52,97.54,97.515,97.52,382000000.0
2009-03-13 03:09:00,97.52,97.54,97.52,97.535,486600001.0
2009-03-13 03:10:00,97.53,97.555,97.525,97.55,340800000.0
2009-03-13 03:11:00,97.55,97.59,97.545,97.59,591800000.0
2009-03-13 03:12:00,97.605,97.63,97.59,97.6,667399998.0
2009-03-13 03:13:00,97.59,97.695,97.59,97.665,970700000.0
2009-03-13 03:14:00,97.66,97.68,97.64,97.675,720400000.0
2009-03-13 03:15:00,97.675,97.76,97.675,97.75,413300001.0
2009-03-13 03:16:00,97.74,97.77,97.735,97.765,664900003.0
2009-03-13 03:17:00,97.765,97.85,97.765,97.845,446000000.0
2009-03-13 03:18:00,97.855,97.905,97.845,97.86,482300001.0
2009-03-13 03:19:00,97.85,97.86,97.775,97.78,940899989.0
2009-03-13 03:20:00,97.775,97.79,97.765,97.78,705799996.0
2009-03-13 03:21:00,97.78,97.78,97.745,97.78,811599992.0
2009-03-13 03:22:00,97.78,97.79,97.775,97.79,355399994.0
2009-03-13 03:23:00,97.785,97.8,97.78,97.795,433399998.0
2009-03-13 03:24:00,97.8,97.88,97.795,97.88,509999997.0
2009-03-13 03:25:00,97.89,97.92,97.885,97.91,718600000.0
2009-03-13 03:26:00,97.905,97.93,97.89,97.93,606800008.0
2009-03-13 03:27:00,97.94,97.99,97.935,97.97,923479997.0
2009-03-13 03:28:00,97.97,97.97,97.91,97.925,1126500000.0
2009-03-13 03:29:00,97.925,97.94,97.91,97.92,802000001.0
2009-03-13 03:30:00,97.93,97.935,97.91,97.92,596499999.0
2009-03-13 03:31:00,97.92,97.92,97.88,97.89,546199997.0
2009-03-13 03:32:00,97.89,97.915,97.865,97.915,538199999.0
2009-03-13 03:33:00,97.915,97.915,97.875,97.875,232299997.0
2009-03-13 03:34:00,97.885,97.89,97.88,97.885,280199997.0
2009-03-13 03:35:00,97.885,97.905,97.88,97.895,775999999.0
2009-03-13 03:36:00,97.895,97.895,97.85,97.85,685499997.0
2009-03-13 03:37:00,97.85,97.86,97.825,97.825,958799999.0
2009-03-13 03:38:00,97.82,97.82,97.805,97.81,461799999.0
2009-03-13 03:39:00,97.81,97.82,97.805,97.805,285400000.0
2009-03-13 03:40:00,97.805,97.82,97.785,97.82,492800000.0
2009-03-13 03:41:00,97.82,97.94,97.82,97.94,670299999.0
2009-03-13 03:42:00,97.94,97.945,97.905,97.91,714599996.0
2009-03-13 03:43:00,97.91,97.93,97.9,97.92,406399996.0
2009-03-13 03:44:00,97.915,97.92,97.905,97.91,339600000.0
2009-03-13 03:45:00,97.91,97.92,97.91,97.91,367199995.0
2009-03-13 03:46:00,97.91,97.935,97.9,97.93,357199999.0
2009-03-13 03:47:00,97.93,97.96,97.925,97.955,358000000.0
2009-03-13 03:48:00,97.95,98.005,97.95,98.0,268400001.0
2009-03-13 03:49:00,98.0,98.06,97.975,98.04,1097099996.0
2009-03-13 03:50:00,98.05,98.05,97.955,97.955,775199996.0
2009-03-13 03:51:00,97.955,97.975,97.93,97.975,440399999.0
2009-03-13 03:52:00,97.975,97.985,97.96,97.975,438200000.0
2009-03-13 03:53:00,97.97,97.975,97.955,97.955,381200000.0
2009-03-13 03:54:00,97.955,97.955,97.94,97.94,130600000.0
2009-03-13 03:55:00,97.94,97.94,97.9,97.905,327699999.0
2009-03-13 03:56:00,97.905,97.91,97.85,97.87,506600000.0
2009-03-13 03:57:00,97.87,97.88,97.865,97.87,451799999.0
2009-03-13 03:58:00,97.87,97.885,97.865,97.885,268000000.0
2009-03-13 03:59:00,97.885,97.89,97.86,97.88,412599999.0
2009-03-13 04:00:00,97.88,97.88,97.83,97.84,536900000.0
2009-03-13 04:01:00,97.84,97.84,97.81,97.82,425100000.0
2009-03-13 04:02:00,97.815,97.83,97.81,97.82,519999998.0
2009-03-13 04:03:00,97.825,97.83,97.81,97.83,281000001.0
2009-03-13 04:04:00,97.83,97.855,97.82,97.85,375200001.0
2009-03-13 04:05:00,97.85,97.89,97.85,97.89,348000000.0
2009-03-13 04:06:00,97.89,97.93,97.89,97.91,467200000.0
2009-03-13 04:07:00,97.91,97.91,97.86,97.87,545199998.0
2009-03-13 04:08:00,97.87,97.87,97.855,97.86,463199992.0
2009-03-13 04:09:00,97.86,97.87,97.855,97.87,442600000.0
2009-03-13 04:10:00,97.87,97.89,97.86,97.86,604399995.0
2009-03-13 04:11:00,97.86,97.87,97.86,97.865,169599999.0
2009-03-13 04:12:00,97.86,97.87,97.86,97.865,361199996.0
2009-03-13 04:13:00,97.865,97.865,97.86,97.86,273799997.0
2009-03-13 04:14:00,97.86,97.86,97.84,97.845,544599999.0
2009-03-13 04:15:00,97.845,97.845,97.825,97.825,456799999.0
2009-03-13 04:16:00,97.825,97.825,97.78,97.79,581600000.0
2009-03-13 04:17:00,97.78,97.81,97.77,97.795,497999998.0
2009-03-13 04:18:00,97.795,97.81,97.79,97.8,222800000.0
2009-03-13 04:19:00,97.795,97.81,97.79,97.81,448999997.0
2009-03-13 04:20:00,97.805,97.81,97.79,97.81,466100000.0
2009-03-13 04:21:00,97.805,97.81,97.79,97.79,473400000.0
2009-03-13 04:22:00,97.79,97.8,97.77,97.77,615999998.0
2009-03-13 04:23:00,97.77,97.77,97.735,97.74,296800000.0
2009-03-13 04:24:00,97.74,97.74,97.685,97.7,550599998.0
2009-03-13 04:25:00,97.7,97.74,97.69,97.735,347200000.0
2009-03-13 04:26:00,97.735,97.75,97.73,97.735,282399999.0
2009-03-13 04:27:00,97.735,97.755,97.73,97.75,651599999.0
2009-03-13 04:28:00,97.75,97.755,97.715,97.715,450600000.0
2009-03-13 04:29:00,97.72,97.72,97.64,97.64,842699995.0
2009-03-13 04:30:00,97.645,97.655,97.54,97.58,889999997.0
2009-03-13 04:31:00,97.57,97.61,97.57,97.605,550700000.0
2009-03-13 04:32:00,97.605,97.635,97.605,97.62,424399999.0
2009-03-13 04:33:00,97.61,97.64,97.61,97.64,305800000.0
2009-03-13 04:34:00,97.64,97.64,97.62,97.62,193600000.0
2009-03-13 04:35:00,97.62,97.64,97.62,97.63,439999998.0
2009-03-13 04:36:00,97.625,97.63,97.62,97.62,211199997.0
2009-03-13 04:37:00,97.625,97.63,97.595,97.6,279500000.0
2009-03-13 04:38:00,97.6,97.61,97.6,97.605,316899997.0
2009-03-13 04:39:00,97.61,97.61,97.585,97.59,473799992.0
2009-03-13 04:40:00,97.59,97.59,97.585,97.585,166399996.0
2009-03-13 04:41:00,97.585,97.64,97.585,97.64,621200000.0
2009-03-13 04:42:00,97.66,97.675,97.645,97.665,256000000.0
2009-03-13 04:43:00,97.665,97.68,97.66,97.68,310900000.0
2009-03-13 04:44:00,97.68,97.685,97.675,97.685,69000000.0
2009-03-13 04:45:00,97.685,97.69,97.68,97.68,70000000.0
2009-03-13 04:46:00,97.68,97.715,97.68,97.715,78800000.0
2009-03-13 04:47:00,97.72,97.75,97.71,97.74,279399999.0
2009-03-13 04:48:00,97.735,97.755,97.735,97.745,203800000.0
2009-03-13 04:49:00,97.75,97.785,97.75,97.78,358200000.0
2009-03-13 04:50:00,97.78,97.785,97.735,97.735,358400001.0
2009-03-13 04:51:00,97.73,97.75,97.715,97.73,430000000.0
2009-03-13 04:52:00,97.73,97.73,97.685,97.71,761599995.0
2009-03-13 04:53:00,97.72,97.725,97.705,97.71,559999996.0
2009-03-13 04:54:00,97.705,97.705,97.67,97.675,635399999.0
2009-03-13 04:55:00,97.675,97.685,97.67,97.67,339799997.0
2009-03-13 04:56:00,97.67,97.68,97.64,97.64,790500000.0
2009-03-13 04:57:00,97.645,97.69,97.64,97.675,425200000.0
2009-03-13 04:58:00,97.675,97.705,97.67,97.68,493500000.0
2009-03-13 04:59:00,97.68,97.705,97.675,97.705,761900000.0
2009-03-13 05:00:00,97.7,97.705,97.625,97.65,865699994.0
2009-03-13 05:01:00,97.645,97.645,97.63,97.645,238999999.0
2009-03-13 05:02:00,97.645,97.67,97.64,97.67,234799999.0
2009-03-13 05:03:00,97.67,97.675,97.665,97.675,233300000.0
2009-03-13 05:04:00,97.67,97.675,97.665,97.665,118000000.0
2009-03-13 05:05:00,97.665,97.675,97.665,97.67,83000000.0
2009-03-13 05:06:00,97.67,97.685,97.665,97.68,160600000.0
2009-03-13 05:07:00,97.685,97.685,97.665,97.67,240600000.0
2009-03-13 05:08:00,97.67,97.675,97.665,97.67,137000000.0
2009-03-13 05:09:00,97.675,97.695,97.675,97.69,319200000.0
2009-03-13 05:10:00,97.69,97.705,97.69,97.7,252400000.0
2009-03-13 05:11:00,97.7,97.705,97.695,97.695,68800000.0
2009-03-13 05:12:00,97.695,97.705,97.685,97.7,257600000.0
2009-03-13 05:13:00,97.705,97.735,97.705,97.73,243400000.0
2009-03-13 05:14:00,97.73,97.74,97.73,97.74,55800000.0
2009-03-13 05:15:00,97.735,97.735,97.69,97.725,263799998.0
2009-03-13 05:16:00,97.725,97.725,97.67,97.695,380200002.0
2009-03-13 05:17:00,97.695,97.695,97.675,97.69,322399995.0
2009-03-13 05:18:00,97.69,97.705,97.685,97.7,142199998.0
2009-03-13 05:19:00,97.7,97.7,97.695,97.7,46000000.0
2009-03-13 05:20:00,97.695,97.725,97.695,97.725,127199998.0
2009-03-13 05:21:00,97.71,97.71,97.705,97.71,62000000.0
2009-03-13 05:22:00,97.71,97.71,97.705,97.705,79600000.0
2009-03-13 05:23:00,97.705,97.705,97.695,97.7,86200000.0
2009-03-13 05:24:00,97.7,97.7,97.685,97.69,62800000.0
2009-03-13 05:25:00,97.7,97.71,97.695,97.71,330999997.0
2009-03-13 05:26:00,97.715,97.715,97.71,97.71,169799999.0
2009-03-13 05:27:00,97.715,97.715,97.71,97.71,68600000.0
2009-03-13 05:28:00,97.71,97.71,97.695,97.695,437699994.0
2009-03-13 05:29:00,97.7,97.7,97.69,97.7,216400000.0
2009-03-13 05:30:00,97.7,97.705,97.69,97.7,110800000.0
2009-03-13 05:31:00,97.7,97.7,97.67,97.67,378699999.0
2009-03-13 05:32:00,97.675,97.675,97.665,97.67,353199999.0
2009-03-13 05:33:00,97.675,97.68,97.66,97.66,256999999.0
2009-03-13 05:34:00,97.66,97.665,97.605,97.605,246900002.0
2009-03-13 05:35:00,97.605,97.615,97.585,97.585,750500003.0
2009-03-13 05:36:00,97.58,97.6,97.575,97.595,612599995.0
2009-03-13 05:37:00,97.595,97.6,97.55,97.565,877399999.0
2009-03-13 05:38:00,97.565,97.59,97.565,97.57,332799996.0
2009-03-13 05:39:00,97.57,97.605,97.565,97.6,449999997.0
2009-03-13 05:40:00,97.605,97.62,97.6,97.605,373599999.0
2009-03-13 05:41:00,97.605,97.605,97.58,97.585,546400004.0
2009-03-13 05:42:00,97.585,97.61,97.58,97.605,440000001.0
2009-03-13 05:43:00,97.585,97.59,97.58,97.59,127799999.0
2009-03-13 05:44:00,97.595,97.605,97.59,97.595,220000002.0
2009-03-13 05:45:00,97.595,97.61,97.595,97.605,160399999.0
2009-03-13 05:46:00,97.605,97.64,97.605,97.62,133200000.0
2009-03-13 05:47:00,97.625,97.655,97.615,97.615,531199997.0
2009-03-13 05:48:00,97.625,97.635,97.605,97.62,612299997.0
2009-03-13 05:49:00,97.615,97.615,97.595,97.615,282599999.0
2009-03-13 05:50:00,97.615,97.63,97.615,97.615,97200000.0
2009-03-13 05:51:00,97.615,97.625,97.615,97.615,131200000.0
2009-03-13 05:52:00,97.615,97.625,97.615,97.615,297199999.0
2009-03-13 05:53:00,97.615,97.66,97.615,97.655,421799997.0
2009-03-13 05:54:00,97.66,97.67,97.65,97.65,207200000.0
2009-03-13 05:55:00,97.66,97.67,97.64,97.64,386600001.0
2009-03-13 05:56:00,97.645,97.66,97.645,97.655,187600001.0
2009-03-13 05:57:00,97.66,97.665,97.655,97.655,308999999.0
2009-03-13 05:58:00,97.655,97.66,97.645,97.645,232400002.0
2009-03-13 05:59:00,97.645,97.66,97.645,97.66,38600000.0
2009-03-13 06:00:00,97.645,97.665,97.645,97.66,297800000.0
2009-03-13 06:01:00,97.66,97.66,97.66,97.66,2000000.0
2009-03-13 06:02:00,97.66,97.68,97.66,97.67,129000000.0
2009-03-13 06:03:00,97.67,97.67,97.645,97.645,46400000.0
2009-03-13 06:04:00,97.655,97.655,97.63,97.64,134400000.0
2009-03-13 06:05:00,97.64,97.64,97.62,97.62,148000000.0
2009-03-13 06:06:00,97.62,97.64,97.605,97.605,521599993.0
2009-03-13 06:07:00,97.61,97.61,97.59,97.61,326799999.0
2009-03-13 06:08:00,97.61,97.61,97.6,97.6,23200000.0
2009-03-13 06:09:00,97.61,97.61,97.6,97.605,65800000.0
2009-03-13 06:10:00,97.605,97.605,97.59,97.595,88399999.0
2009-03-13 06:11:00,97.595,97.61,97.595,97.61,56200000.0
2009-03-13 06:12:00,97.615,97.615,97.605,97.605,130599999.0
2009-03-13 06:13:00,97.605,97.605,97.59,97.6,151300000.0
2009-03-13 06:14:00,97.595,97.6,97.585,97.585,361799994.0
2009-03-13 06:15:00,97.59,97.615,97.59,97.615,273999999.0
2009-03-13 06:16:00,97.6,97.61,97.6,97.61,132199999.0
2009-03-13 06:17:00,97.605,97.605,97.605,97.605,24800000.0
2009-03-13 06:18:00,97.605,97.62,97.605,97.615,223000000.0
2009-03-13 06:19:00,97.625,97.635,97.62,97.635,128000000.0
2009-03-13 06:20:00,97.635,97.635,97.59,97.615,294000000.0
2009-03-13 06:21:00,97.615,97.615,97.595,97.6,349800000.0
2009-03-13 06:22:00,97.605,97.615,97.595,97.6,457800001.0
2009-03-13 06:23:00,97.6,97.61,97.58,97.58,406799999.0
2009-03-13 06:24:00,97.59,97.59,97.565,97.57,475799997.0
2009-03-13 06:25:00,97.57,97.57,97.555,97.555,527400000.0
2009-03-13 06:26:00,97.545,97.55,97.515,97.52,1033599998.0
2009-03-13 06:27:00,97.52,97.525,97.51,97.51,412399994.0
2009-03-13 06:28:00,97.51,97.51,97.485,97.495,717000003.0
2009-03-13 06:29:00,97.495,97.495,97.455,97.46,664400002.0
2009-03-13 06:30:00,97.47,97.475,97.42,97.42,687000000.0
2009-03-13 06:31:00,97.42,97.425,97.39,97.41,766299998.0
2009-03-13 06:32:00,97.41,97.485,97.405,97.475,700599998.0
2009-03-13 06:33:00,97.475,97.53,97.475,97.51,307600000.0
2009-03-13 06:34:00,97.51,97.535,97.505,97.525,337400000.0
2009-03-13 06:35:00,97.525,97.53,97.51,97.52,409400000.0
2009-03-13 06:36:00,97.53,97.545,97.52,97.54,170700000.0
2009-03-13 06:37:00,97.54,97.555,97.53,97.555,184999999.0
2009-03-13 06:38:00,97.565,97.6,97.555,97.595,411200000.0
2009-03-13 06:39:00,97.595,97.595,97.58,97.585,453399995.0
2009-03-13 06:40:00,97.585,97.595,97.575,97.59,763199997.0
2009-03-13 06:41:00,97.585,97.6,97.58,97.59,457999997.0
2009-03-13 06:42:00,97.59,97.595,97.585,97.59,159200000.0
2009-03-13 06:43:00,97.595,97.61,97.585,97.61,325599997.0
2009-03-13 06:44:00,97.61,97.655,97.61,97.62,806999997.0
2009-03-13 06:45:00,97.62,97.635,97.615,97.63,918599995.0
2009-03-13 06:46:00,97.63,97.635,97.61,97.625,535199999.0
2009-03-13 06:47:00,97.625,97.635,97.61,97.63,250400000.0
2009-03-13 06:48:00,97.63,97.635,97.615,97.625,157099999.0
2009-03-13 06:49:00,97.625,97.63,97.615,97.63,485199996.0
2009-03-13 06:50:00,97.63,97.64,97.615,97.625,396999995.0
2009-03-13 06:51:00,97.625,97.65,97.625,97.63,212999999.0
2009-03-13 06:52:00,97.63,97.645,97.63,97.635,191799998.0
2009-03-13 06:53:00,97.635,97.65,97.63,97.635,133799999.0
2009-03-13 06:54:00,97.635,97.645,97.63,97.645,126399999.0
2009-03-13 06:55:00,97.645,97.695,97.64,97.69,594599994.0
2009-03-13 06:56:00,97.685,97.75,97.675,97.745,1161099991.0
2009-03-13 06:57:00,97.74,97.78,97.735,97.745,733199997.0
2009-03-13 06:58:00,97.745,97.745,97.71,97.715,271399999.0
2009-03-13 06:59:00,97.725,97.77,97.715,97.76,882600002.0
2009-03-13 07:00:00,97.76,97.77,97.735,97.755,850599997.0
2009-03-13 07:01:00,97.755,97.765,97.745,97.755,1045199980.0
2009-03-13 07:02:00,97.76,97.765,97.755,97.765,577599987.0
2009-03-13 07:03:00,97.765,97.765,97.75,97.755,846799997.0
2009-03-13 07:04:00,97.76,97.775,97.76,97.765,479799996.0
2009-03-13 07:05:00,97.765,97.795,97.755,97.785,817200003.0
2009-03-13 07:06:00,97.8,97.835,97.785,97.815,612999998.0
2009-03-13 07:07:00,97.82,97.82,97.795,97.82,526399998.0
2009-03-13 07:08:00,97.815,97.835,97.815,97.825,596799985.0
2009-03-13 07:09:00,97.825,97.83,97.765,97.82,952100001.0
2009-03-13 07:10:00,97.82,97.825,97.785,97.8,368000003.0
2009-03-13 07:11:00,97.805,97.82,97.805,97.805,210799999.0
2009-03-13 07:12:00,97.805,97.81,97.8,97.805,226199998.0
2009-03-13 07:13:00,97.805,97.81,97.77,97.78,595799997.0
2009-03-13 07:14:00,97.78,97.79,97.765,97.765,325200003.0
2009-03-13 07:15:00,97.77,97.775,97.765,97.77,481799999.0
2009-03-13 07:16:00,97.77,97.78,97.765,97.775,224199997.0
2009-03-13 07:17:00,97.78,97.78,97.755,97.77,353400000.0
2009-03-13 07:18:00,97.77,97.77,97.735,97.735,374599996.0
2009-03-13 07:19:00,97.735,97.755,97.725,97.735,1020299999.0
2009-03-13 07:20:00,97.735,97.74,97.72,97.72,300899996.0
2009-03-13 07:21:00,97.72,97.73,97.72,97.73,39400000.0
2009-03-13 07:22:00,97.725,97.725,97.72,97.72,118800000.0
2009-03-13 07:23:00,97.725,97.75,97.72,97.75,379400000.0
2009-03-13 07:24:00,97.745,97.76,97.74,97.76,141800000.0
2009-03-13 07:25:00,97.755,97.76,97.735,97.75,206199999.0
2009-03-13 07:26:00,97.745,97.745,97.72,97.72,208400001.0
2009-03-13 07:27:00,97.72,97.73,97.72,97.73,187800000.0
2009-03-13 07:28:00,97.725,97.725,97.72,97.72,63400000.0
2009-03-13 07:29:00,97.72,97.735,97.7,97.725,263600000.0
2009-03-13 07:30:00,97.715,97.72,97.71,97.715,125999999.0
2009-03-13 07:31:00,97.71,97.71,97.7,97.705,361000000.0
2009-03-13 07:32:00,97.705,97.71,97.705,97.705,227000001.0
2009-03-13 07:33:00,97.71,97.73,97.7,97.71,365799999.0
2009-03-13 07:34:00,97.71,97.75,97.71,97.725,832999998.0
2009-03-13 07:35:00,97.725,97.745,97.725,97.73,594799996.0
2009-03-13 07:36:00,97.73,97.75,97.73,97.735,737600001.0
2009-03-13 07:37:00,97.735,97.74,97.735,97.74,12800000.0
2009-03-13 07:38:00,97.74,97.75,97.725,97.725,689299998.0
2009-03-13 07:39:00,97.725,97.725,97.725,97.725,72800002.0
2009-03-13 07:40:00,97.725,97.73,97.725,97.73,123799999.0
2009-03-13 07:41:00,97.73,97.73,97.7,97.7,166399999.0
2009-03-13 07:42:00,97.7,97.73,97.675,97.675,678299992.0
2009-03-13 07:43:00,97.675,97.675,97.645,97.65,902999990.0
2009-03-13 07:44:00,97.65,97.675,97.645,97.665,209399998.0
2009-03-13 07:45:00,97.665,97.67,97.655,97.67,56600000.0
2009-03-13 07:46:00,97.67,97.67,97.66,97.66,151300000.0
2009-03-13 07:47:00,97.66,97.665,97.655,97.66,113600000.0
2009-03-13 07:48:00,97.66,97.665,97.65,97.665,82800000.0
2009-03-13 07:49:00,97.665,97.68,97.65,97.66,353299999.0
2009-03-13 07:50:00,97.66,97.67,97.65,97.67,457799999.0
2009-03-13 07:51:00,97.67,97.675,97.665,97.675,220600000.0
2009-03-13 07:52:00,97.675,97.7,97.67,97.69,452699996.0
2009-03-13 07:53:00,97.69,97.74,97.69,97.735,200400000.0
2009-03-13 07:54:00,97.72,97.74,97.72,97.725,386600001.0
2009-03-13 07:55:00,97.725,97.725,97.7,97.72,257800000.0
2009-03-13 07:56:00,97.715,97.72,97.7,97.7,228800000.0
2009-03-13 07:57:00,97.7,97.71,97.7,97.7,67600000.0
2009-03-13 07:58:00,97.7,97.71,97.7,97.7,60400000.0
2009-03-13 07:59:00,97.705,97.75,97.7,97.75,650799998.0
2009-03-13 08:00:00,97.745,97.78,97.745,97.78,472400002.0
2009-03-13 08:01:00,97.78,97.78,97.77,97.78,53200000.0
2009-03-13 08:02:00,97.78,97.79,97.765,97.785,239400000.0
2009-03-13 08:03:00,97.78,97.785,97.775,97.78,239000002.0
2009-03-13 08:04:00,97.78,97.805,97.78,97.805,132800000.0
2009-03-13 08:05:00,97.8,97.815,97.795,97.795,553399996.0
2009-03-13 08:06:00,97.8,97.8,97.79,97.795,608599992.0
2009-03-13 08:07:00,97.795,97.81,97.795,97.8,281999999.0
2009-03-13 08:08:00,97.805,97.84,97.805,97.83,406099999.0
2009-03-13 08:09:00,97.825,97.83,97.805,97.82,445200000.0
2009-03-13 08:10:00,97.82,97.825,97.81,97.825,123200000.0
2009-03-13 08:11:00,97.825,97.835,97.81,97.825,153300000.0
2009-03-13 08:12:00,97.82,97.825,97.815,97.82,107000000.0
2009-03-13 08:13:00,97.815,97.82,97.8,97.805,123200000.0
2009-03-13 08:14:00,97.805,97.81,97.79,97.79,144600000.0
2009-03-13 08:15:00,97.795,97.795,97.775,97.785,534599995.0
2009-03-13 08:16:00,97.785,97.785,97.77,97.78,180600000.0
2009-03-13 08:17:00,97.78,97.78,97.765,97.78,271900000.0
2009-03-13 08:18:00,97.78,97.785,97.765,97.77,387499999.0
2009-03-13 08:19:00,97.77,97.785,97.765,97.78,194600000.0
2009-03-13 08:20:00,97.775,97.78,97.75,97.765,335200000.0
2009-03-13 08:21:00,97.775,97.775,97.77,97.77,162600000.0
2009-03-13 08:22:00,97.77,97.77,97.735,97.735,372400001.0
2009-03-13 08:23:00,97.745,97.745,97.74,97.74,276200000.0
2009-03-13 08:24:00,97.745,97.785,97.745,97.785,216199998.0
2009-03-13 08:25:00,97.775,97.79,97.75,97.775,168800000.0
2009-03-13 08:26:00,97.785,97.795,97.775,97.785,146400000.0
2009-03-13 08:27:00,97.785,97.795,97.775,97.795,308400000.0
2009-03-13 08:28:00,97.795,97.91,97.785,97.865,725000000.0
2009-03-13 08:29:00,97.865,97.89,97.845,97.865,692199996.0
2009-03-13 08:30:00,97.87,97.875,97.85,97.855,356599999.0
2009-03-13 08:31:00,97.855,97.86,97.845,97.86,190800000.0
2009-03-13 08:32:00,97.86,97.88,97.835,97.85,436200001.0
2009-03-13 08:33:00,97.845,97.88,97.845,97.865,219800000.0
2009-03-13 08:34:00,97.865,97.895,97.865,97.885,215500000.0
2009-03-13 08:35:00,97.885,97.89,97.845,97.865,764600001.0
2009-03-13 08:36:00,97.865,97.865,97.835,97.835,406000000.0
2009-03-13 08:37:00,97.835,97.84,97.78,97.805,533400000.0
2009-03-13 08:38:00,97.79,97.86,97.78,97.86,185100000.0
2009-03-13 08:39:00,97.86,97.86,97.83,97.83,151400000.0
2009-03-13 08:40:00,97.825,97.84,97.825,97.835,65300000.0
2009-03-13 08:41:00,97.84,97.845,97.82,97.82,107600001.0
2009-03-13 08:42:00,97.82,97.855,97.815,97.855,122300000.0
2009-03-13 08:43:00,97.855,97.905,97.855,97.9,152200000.0
2009-03-13 08:44:00,97.905,97.945,97.905,97.93,291000000.0
2009-03-13 08:45:00,97.93,97.97,97.93,97.97,263399999.0
2009-03-13 08:46:00,97.975,97.975,97.955,97.955,313600000.0
2009-03-13 08:47:00,97.955,98.04,97.955,98.03,398600000.0
2009-03-13 08:48:00,98.03,98.03,98.005,98.015,733599994.0
2009-03-13 08:49:00,98.015,98.015,97.95,97.955,281200000.0
2009-03-13 08:50:00,97.95,98.02,97.92,98.02,445099999.0
2009-03-13 08:51:00,98.015,98.015,98.0,98.01,220000000.0
2009-03-13 08:52:00,98.01,98.01,97.975,97.98,300200000.0
2009-03-13 08:53:00,97.985,97.995,97.98,97.995,90000000.0
2009-03-13 08:54:00,98.0,98.02,97.995,98.005,127400001.0
2009-03-13 08:55:00,98.005,98.005,97.99,97.99,12600000.0
2009-03-13 08:56:00,97.99,97.99,97.97,97.97,235599999.0
2009-03-13 08:57:00,97.97,97.97,97.94,97.96,309899998.0
2009-03-13 08:58:00,97.955,97.955,97.9,97.9,366000001.0
2009-03-13 08:59:00,97.9,97.9,97.85,97.86,863399997.0
2009-03-13 09:00:00,97.855,97.87,97.85,97.86,398600001.0
2009-03-13 09:01:00,97.86,97.92,97.86,97.915,703999997.0
2009-03-13 09:02:00,97.93,97.945,97.915,97.915,1134999997.0
2009-03-13 09:03:00,97.92,97.97,97.915,97.97,914999995.0
2009-03-13 09:04:00,97.97,97.985,97.965,97.975,515800001.0
2009-03-13 09:05:00,97.975,98.005,97.975,98.0,791999995.0
2009-03-13 09:06:00,98.0,98.015,97.955,97.975,625300000.0
2009-03-13 09:07:00,97.975,98.11,97.975,98.11,651000002.0
2009-03-13 09:08:00,98.105,98.13,98.09,98.13,497199999.0
2009-03-13 09:09:00,98.13,98.145,98.12,98.13,580700000.0
2009-03-13 09:10:00,98.13,98.135,98.115,98.135,839500001.0
2009-03-13 09:11:00,98.135,98.18,98.125,98.17,770400003.0
2009-03-13 09:12:00,98.17,98.2,98.165,98.185,522599999.0
2009-03-13 09:13:00,98.18,98.185,98.11,98.125,826699999.0
2009-03-13 09:14:00,98.13,98.135,98.095,98.1,777199988.0
2009-03-13 09:15:00,98.1,98.15,98.1,98.13,954399998.0
2009-03-13 09:16:00,98.13,98.195,98.13,98.17,815400003.0
2009-03-13 09:17:00,98.17,98.175,98.09,98.095,655999994.0
2009-03-13 09:18:00,98.09,98.09,98.02,98.045,785799995.0
2009-03-13 09:19:00,98.045,98.065,98.04,98.065,465600001.0
2009-03-13 09:20:00,98.065,98.065,98.025,98.025,435199998.0
2009-03-13 09:21:00,98.015,98.015,97.93,97.93,873799994.0
2009-03-13 09:22:00,97.95,97.965,97.93,97.95,1083600001.0
2009-03-13 09:23:00,97.955,97.98,97.955,97.97,835199998.0
2009-03-13 09:24:00,97.965,97.98,97.94,97.945,521400000.0
2009-03-13 09:25:00,97.945,97.95,97.925,97.95,851200000.0
2009-03-13 09:26:00,97.95,97.98,97.935,97.98,340200000.0
2009-03-13 09:27:00,97.98,97.99,97.97,97.97,592599999.0
2009-03-13 09:28:00,97.97,97.98,97.97,97.97,438900000.0
2009-03-13 09:29:00,97.97,97.97,97.935,97.955,204800000.0
2009-03-13 09:30:00,97.95,97.98,97.945,97.97,520800000.0
2009-03-13 09:31:00,97.975,98.005,97.975,97.995,160800000.0
2009-03-13 09:32:00,97.995,97.995,97.975,97.98,248900001.0
2009-03-13 09:33:00,97.97,98.015,97.965,98.015,444399997.0
2009-03-13 09:34:00,98.02,98.07,98.015,98.065,635999996.0
2009-03-13 09:35:00,98.065,98.075,98.02,98.045,728800003.0
2009-03-13 09:36:00,98.045,98.045,97.96,97.96,1015300009.0
2009-03-13 09:37:00,97.96,97.97,97.955,97.96,335199999.0
2009-03-13 09:38:00,97.965,98.065,97.96,98.015,772200004.0
2009-03-13 09:39:00,98.015,98.015,97.975,97.985,522800003.0
2009-03-13 09:40:00,97.985,98.0,97.98,97.985,311200000.0
2009-03-13 09:41:00,97.985,98.025,97.985,97.99,402800002.0
2009-03-13 09:42:00,97.99,97.99,97.965,97.965,326199998.0
2009-03-13 09:43:00,97.96,97.97,97.955,97.965,177400001.0
2009-03-13 09:44:00,97.965,97.97,97.94,97.95,544600001.0
2009-03-13 09:45:00,97.945,98.02,97.945,97.975,342600000.0
2009-03-13 09:46:00,97.975,97.99,97.97,97.985,154000000.0
2009-03-13 09:47:00,97.99,98.02,97.99,97.99,167400000.0
2009-03-13 09:48:00,97.985,98.025,97.975,97.995,126000000.0
2009-03-13 09:49:00,97.995,98.015,97.99,98.015,291500000.0
2009-03-13 09:50:00,98.015,98.03,97.975,97.975,622199998.0
2009-03-13 09:51:00,97.97,97.98,97.965,97.97,125800000.0
2009-03-13 09:52:00,97.975,97.98,97.955,97.975,566799998.0
2009-03-13 09:53:00,97.975,98.005,97.96,98.005,276100001.0
2009-03-13 09:54:00,98.005,98.01,98.0,98.005,76800001.0
2009-03-13 09:55:00,98.005,98.025,98.005,98.02,242200000.0
2009-03-13 09:56:00,98.02,98.025,98.02,98.025,226000000.0
2009-03-13 09:57:00,98.025,98.03,97.995,98.005,302599999.0
2009-03-13 09:58:00,98.0,98.005,97.99,97.995,205800000.0
2009-03-13 09:59:00,97.995,97.995,97.95,97.98,172700000.0
2009-03-13 10:00:00,97.985,97.99,97.97,97.97,108500000.0
2009-03-13 10:01:00,97.97,97.98,97.97,97.98,201000000.0
2009-03-13 10:02:00,97.98,98.005,97.975,98.0,158600000.0
2009-03-13 10:03:00,98.0,98.01,97.995,98.0,445800002.0
2009-03-13 10:04:00,98.0,98.01,97.975,97.99,432600004.0
2009-03-13 10:05:00,97.99,98.055,97.99,98.04,551700001.0
2009-03-13 10:06:00,98.035,98.04,97.98,97.99,300000000.0
2009-03-13 10:07:00,97.995,98.005,97.985,97.99,632700000.0
2009-03-13 10:08:00,97.995,98.035,97.995,98.03,412800004.0
2009-03-13 10:09:00,98.035,98.04,97.99,97.99,481700001.0
2009-03-13 10:10:00,97.995,98.045,97.995,98.035,102500000.0
2009-03-13 10:11:00,98.035,98.075,98.025,98.045,539600000.0
2009-03-13 10:12:00,98.045,98.06,98.035,98.05,485099999.0
2009-03-13 10:13:00,98.045,98.05,98.025,98.03,785500015.0
2009-03-13 10:14:00,98.03,98.04,98.025,98.03,391200002.0
2009-03-13 10:15:00,98.03,98.03,98.0,98.005,376600000.0
2009-03-13 10:16:00,98.005,98.015,98.0,98.005,374800000.0
2009-03-13 10:17:00,98.02,98.06,98.02,98.055,590500002.0
2009-03-13 10:18:00,98.055,98.06,98.035,98.04,566899997.0
2009-03-13 10:19:00,98.04,98.065,98.03,98.06,383600001.0
2009-03-13 10:20:00,98.06,98.085,98.06,98.06,895300000.0
2009-03-13 10:21:00,98.065,98.07,98.05,98.05,1281099999.0
2009-03-13 10:22:00,98.06,98.075,98.035,98.065,948299998.0
2009-03-13 10:23:00,98.065,98.08,98.06,98.065,317000000.0
2009-03-13 10:24:00,98.065,98.165,98.065,98.155,448100001.0
2009-03-13 10:25:00,98.15,98.205,98.135,98.205,638499997.0
2009-03-13 10:26:00,98.215,98.25,98.18,98.245,943499999.0
2009-03-13 10:27:00,98.24,98.26,98.22,98.225,461600000.0
2009-03-13 10:28:00,98.23,98.23,98.21,98.22,324800001.0
2009-03-13 10:29:00,98.22,98.22,98.13,98.155,1233999985.0
2009-03-13 10:30:00,98.17,98.23,98.17,98.23,390200000.0
2009-03-13 10:31:00,98.23,98.25,98.21,98.21,630800000.0
2009-03-13 10:32:00,98.215,98.24,98.21,98.23,377499997.0
2009-03-13 10:33:00,98.235,98.25,98.195,98.25,516200000.0
2009-03-13 10:34:00,98.25,98.32,98.23,98.3,1111900014.0
2009-03-13 10:35:00,98.315,98.39,98.315,98.34,521600001.0
2009-03-13 10:36:00,98.34,98.365,98.305,98.365,954800006.0
2009-03-13 10:37:00,98.36,98.41,98.36,98.37,913200000.0
2009-03-13 10:38:00,98.37,98.4,98.36,98.38,624799998.0
2009-03-13 10:39:00,98.39,98.42,98.39,98.405,703300002.0
2009-03-13 10:40:00,98.4,98.42,98.38,98.41,1035799998.0
2009-03-13 10:41:00,98.41,98.415,98.395,98.41,607500002.0
2009-03-13 10:42:00,98.41,98.45,98.41,98.44,741000003.0
2009-03-13 10:43:00,98.44,98.44,98.42,98.43,915400002.0
2009-03-13 10:44:00,98.43,98.46,98.43,98.46,576799994.0
2009-03-13 10:45:00,98.465,98.465,98.435,98.44,465799998.0
2009-03-13 10:46:00,98.43,98.455,98.41,98.455,949199996.0
2009-03-13 10:47:00,98.455,98.565,98.445,98.55,1305699999.0
2009-03-13 10:48:00,98.545,98.55,98.52,98.535,1133100006.0
2009-03-13 10:49:00,98.535,98.545,98.515,98.52,907700002.0
2009-03-13 10:50:00,98.52,98.64,98.5,98.64,890799998.0
2009-03-13 10:51:00,98.64,98.66,98.61,98.62,1163599999.0
2009-03-13 10:52:00,98.62,98.63,98.54,98.54,1109600005.0
2009-03-13 10:53:00,98.54,98.59,98.535,98.575,1239400006.0
2009-03-13 10:54:00,98.58,98.585,98.55,98.55,719200002.0
2009-03-13 10:55:00,98.55,98.56,98.505,98.51,861200003.0
2009-03-13 10:56:00,98.505,98.51,98.47,98.475,1214199999.0
2009-03-13 10:57:00,98.475,98.51,98.47,98.51,962600014.0
2009-03-13 10:58:00,98.51,98.51,98.47,98.47,643799998.0
2009-03-13 10:59:00,98.47,98.475,98.45,98.475,924400002.0
2009-03-13 11:00:00,98.485,98.485,98.46,98.46,616600000.0
2009-03-13 11:01:00,98.46,98.48,98.46,98.48,481599999.0
2009-03-13 11:02:00,98.485,98.51,98.485,98.49,380600000.0
2009-03-13 11:03:00,98.49,98.5,98.49,98.49,480599999.0
2009-03-13 11:04:00,98.48,98.48,98.46,98.46,635000001.0
2009-03-13 11:05:00,98.46,98.47,98.44,98.44,609999999.0
2009-03-13 11:06:00,98.44,98.45,98.42,98.45,346699999.0
2009-03-13 11:07:00,98.45,98.45,98.38,98.4,718600001.0
2009-03-13 11:08:00,98.395,98.43,98.38,98.42,848500002.0
2009-03-13 11:09:00,98.43,98.46,98.395,98.4,643799999.0
2009-03-13 11:10:00,98.4,98.42,98.36,98.36,1094600002.0
2009-03-13 11:11:00,98.36,98.375,98.28,98.29,1185699999.0
2009-03-13 11:12:00,98.29,98.315,98.255,98.305,850400001.0
2009-03-13 11:13:00,98.305,98.35,98.28,98.29,833999998.0
2009-03-13 11:14:00,98.29,98.3,98.265,98.28,897100003.0
2009-03-13 11:15:00,98.28,98.34,98.28,98.33,944600001.0
2009-03-13 11:16:00,98.33,98.4,98.33,98.39,1004000001.0
2009-03-13 11:17:00,98.39,98.45,98.365,98.44,1202700002.0
2009-03-13 11:18:00,98.435,98.435,98.375,98.405,1144499997.0
2009-03-13 11:19:00,98.4,98.4,98.33,98.39,595399998.0
2009-03-13 11:20:00,98.395,98.4,98.35,98.35,534600002.0
2009-03-13 11:21:00,98.35,98.37,98.35,98.35,674200000.0
2009-03-13 11:22:00,98.345,98.37,98.33,98.37,699000002.0
2009-03-13 11:23:00,98.37,98.41,98.34,98.365,915900001.0
2009-03-13 11:24:00,98.365,98.405,98.325,98.4,1123900002.0
2009-03-13 11:25:00,98.4,98.4,98.35,98.38,486600000.0
2009-03-13 11:26:00,98.38,98.42,98.36,98.36,540400001.0
2009-03-13 11:27:00,98.365,98.365,98.25,98.25,703200002.0
2009-03-13 11:28:00,98.255,98.3,98.255,98.29,1020000002.0
2009-03-13 11:29:00,98.29,98.31,98.29,98.3,952700004.0
2009-03-13 11:30:00,98.3,98.3,98.27,98.27,991400003.0
2009-03-13 11:31:00,98.27,98.28,98.2,98.25,613600001.0
2009-03-13 11:32:00,98.25,98.26,98.2,98.215,891400001.0
2009-03-13 11:33:00,98.21,98.24,98.18,98.215,504300003.0
2009-03-13 11:34:00,98.215,98.28,98.2,98.25,690599997.0
2009-03-13 11:35:00,98.245,98.275,98.24,98.265,450800001.0
2009-03-13 11:36:00,98.275,98.29,98.27,98.285,389600000.0
2009-03-13 11:37:00,98.285,98.31,98.28,98.295,678900000.0
2009-03-13 11:38:00,98.3,98.335,98.295,98.31,790899998.0
2009-03-13 11:39:00,98.3,98.34,98.28,98.305,756000000.0
2009-03-13 11:40:00,98.31,98.31,98.29,98.295,496400001.0
2009-03-13 11:41:00,98.295,98.295,98.265,98.285,282400002.0
2009-03-13 11:42:00,98.29,98.335,98.29,98.335,490400000.0
2009-03-13 11:43:00,98.335,98.345,98.325,98.33,682699999.0
2009-03-13 11:44:00,98.33,98.33,98.29,98.29,833400003.0
2009-03-13 11:45:00,98.29,98.295,98.27,98.28,569800007.0
2009-03-13 11:46:00,98.28,98.3,98.28,98.29,500800003.0
2009-03-13 11:47:00,98.295,98.295,98.285,98.285,196200002.0
2009-03-13 11:48:00,98.285,98.29,98.23,98.25,550000004.0
2009-03-13 11:49:00,98.25,98.265,98.235,98.255,336600000.0
2009-03-13 11:50:00,98.255,98.26,98.225,98.245,703599998.0
2009-03-13 11:51:00,98.245,98.31,98.225,98.265,882800000.0
2009-03-13 11:52:00,98.265,98.31,98.26,98.31,848400005.0
2009-03-13 11:53:00,98.305,98.33,98.24,98.255,882800003.0
2009-03-13 11:54:00,98.255,98.315,98.255,98.305,822999998.0
2009-03-13 11:55:00,98.305,98.33,98.305,98.325,925399996.0
2009-03-13 11:56:00,98.33,98.335,98.32,98.325,681000005.0
2009-03-13 11:57:00,98.32,98.335,98.315,98.315,917000004.0
2009-03-13 11:58:00,98.315,98.35,98.28,98.315,842100000.0
2009-03-13 11:59:00,98.315,98.335,98.28,98.29,1152300012.0
2009-03-13 12:00:00,98.285,98.365,98.285,98.355,603799999.0
2009-03-13 12:01:00,98.35,98.36,98.33,98.33,828100001.0
2009-03-13 12:02:00,98.33,98.33,98.255,98.27,652099997.0
2009-03-13 12:03:00,98.27,98.285,98.225,98.26,974800003.0
2009-03-13 12:04:00,98.26,98.29,98.255,98.28,983800001.0
2009-03-13 12:05:00,98.28,98.295,98.28,98.285,502600003.0
2009-03-13 12:06:00,98.285,98.34,98.28,98.31,684400001.0
2009-03-13 12:07:00,98.31,98.315,98.29,98.305,1025700005.0
2009-03-13 12:08:00,98.3,98.31,98.265,98.29,999499996.0
2009-03-13 12:09:00,98.29,98.29,98.28,98.29,411399999.0
2009-03-13 12:10:00,98.29,98.33,98.27,98.275,506000001.0
2009-03-13 12:11:00,98.275,98.3,98.27,98.3,558400002.0
2009-03-13 12:12:00,98.295,98.34,98.295,98.325,771099999.0
2009-03-13 12:13:00,98.325,98.33,98.275,98.29,781000001.0
2009-03-13 12:14:00,98.295,98.315,98.275,98.315,590999998.0
2009-03-13 12:15:00,98.32,98.335,98.295,98.32,514699999.0
2009-03-13 12:16:00,98.325,98.345,98.31,98.325,762400008.0
2009-03-13 12:17:00,98.33,98.335,98.32,98.335,606600003.0
2009-03-13 12:18:00,98.335,98.34,98.325,98.335,218700001.0
2009-03-13 12:19:00,98.335,98.345,98.32,98.335,519600001.0
2009-03-13 12:20:00,98.34,98.355,98.315,98.32,602200004.0
2009-03-13 12:21:00,98.32,98.355,98.315,98.335,440199999.0
2009-03-13 12:22:00,98.335,98.355,98.29,98.29,750680005.0
2009-03-13 12:23:00,98.29,98.315,98.26,98.31,850300000.0
2009-03-13 12:24:00,98.315,98.315,98.28,98.29,208799999.0
2009-03-13 12:25:00,98.29,98.32,98.285,98.31,652800000.0
2009-03-13 12:26:00,98.305,98.31,98.28,98.29,847200000.0
2009-03-13 12:27:00,98.29,98.3,98.25,98.26,753600003.0
2009-03-13 12:28:00,98.26,98.37,98.26,98.32,1176600008.0
2009-03-13 12:29:00,98.32,98.32,98.26,98.27,1016500006.0
2009-03-13 12:30:00,98.27,98.27,98.23,98.25,955200002.0
2009-03-13 12:31:00,98.25,98.275,98.24,98.255,569200001.0
2009-03-13 12:32:00,98.26,98.265,98.24,98.255,530600000.0
2009-03-13 12:33:00,98.255,98.27,98.25,98.27,324999998.0
2009-03-13 12:34:00,98.275,98.29,98.265,98.285,429800002.0
2009-03-13 12:35:00,98.275,98.285,98.27,98.27,186800000.0
2009-03-13 12:36:00,98.27,98.28,98.25,98.25,632000009.0
2009-03-13 12:37:00,98.25,98.255,98.205,98.205,699200001.0
2009-03-13 12:38:00,98.205,98.225,98.18,98.215,588600000.0
2009-03-13 12:39:00,98.215,98.215,98.19,98.21,368600000.0
2009-03-13 12:40:00,98.215,98.225,98.2,98.205,341600001.0
2009-03-13 12:41:00,98.21,98.215,98.16,98.16,559500000.0
2009-03-13 12:42:00,98.16,98.165,98.1,98.13,1179100001.0
2009-03-13 12:43:00,98.135,98.17,98.13,98.15,967000000.0
2009-03-13 12:44:00,98.145,98.17,98.135,98.14,685800000.0
2009-03-13 12:45:00,98.135,98.185,98.125,98.185,609799999.0
2009-03-13 12:46:00,98.18,98.185,98.085,98.09,951100003.0
2009-03-13 12:47:00,98.095,98.105,98.08,98.1,491400001.0
2009-03-13 12:48:00,98.105,98.14,98.1,98.125,400400003.0
2009-03-13 12:49:00,98.12,98.12,98.06,98.06,436000000.0
2009-03-13 12:50:00,98.06,98.09,98.055,98.09,922300007.0
2009-03-13 12:51:00,98.09,98.12,98.08,98.105,662600010.0
2009-03-13 12:52:00,98.105,98.115,98.09,98.09,341000001.0
2009-03-13 12:53:00,98.09,98.115,98.09,98.115,416800000.0
2009-03-13 12:54:00,98.115,98.14,98.11,98.14,241200000.0
2009-03-13 12:55:00,98.14,98.16,98.135,98.155,571799999.0
2009-03-13 12:56:00,98.155,98.18,98.155,98.155,563599996.0
2009-03-13 12:57:00,98.155,98.18,98.15,98.18,235199998.0
2009-03-13 12:58:00,98.185,98.2,98.185,98.185,388200000.0
2009-03-13 12:59:00,98.185,98.19,98.185,98.19,161200003.0
2009-03-13 13:00:00,98.205,98.205,98.175,98.18,617899997.0
2009-03-13 13:01:00,98.17,98.19,98.115,98.18,861400002.0
2009-03-13 13:02:00,98.18,98.22,98.18,98.2,799500000.0
2009-03-13 13:03:00,98.195,98.22,98.195,98.205,783400002.0
2009-03-13 13:04:00,98.21,98.22,98.205,98.21,856999998.0
2009-03-13 13:05:00,98.21,98.23,98.21,98.23,731400007.0
2009-03-13 13:06:00,98.225,98.25,98.225,98.245,479600002.0
2009-03-13 13:07:00,98.245,98.245,98.215,98.22,768999996.0
2009-03-13 13:08:00,98.22,98.25,98.22,98.245,368200000.0
2009-03-13 13:09:00,98.245,98.255,98.21,98.21,556199997.0
2009-03-13 13:10:00,98.21,98.27,98.21,98.255,958400015.0
2009-03-13 13:11:00,98.255,98.255,98.24,98.245,490800008.0
2009-03-13 13:12:00,98.245,98.25,98.235,98.24,296000000.0
2009-03-13 13:13:00,98.24,98.245,98.22,98.23,636400005.0
2009-03-13 13:14:00,98.23,98.255,98.23,98.255,394400007.0
2009-03-13 13:15:00,98.26,98.27,98.24,98.25,659400000.0
2009-03-13 13:16:00,98.245,98.25,98.205,98.205,643600001.0
2009-03-13 13:17:00,98.205,98.23,98.19,98.225,649800006.0
2009-03-13 13:18:00,98.225,98.27,98.225,98.27,532600001.0
2009-03-13 13:19:00,98.27,98.285,98.265,98.28,513400002.0
2009-03-13 13:20:00,98.28,98.285,98.26,98.27,605600005.0
2009-03-13 13:21:00,98.27,98.295,98.265,98.28,481200002.0
2009-03-13 13:22:00,98.275,98.285,98.25,98.28,413900004.0
2009-03-13 13:23:00,98.28,98.31,98.28,98.31,471800000.0
2009-03-13 13:24:00,98.31,98.315,98.295,98.3,242000000.0
2009-03-13 13:25:00,98.3,98.315,98.3,98.3,520599999.0
2009-03-13 13:26:00,98.3,98.315,98.295,98.31,341600000.0
2009-03-13 13:27:00,98.31,98.325,98.25,98.25,816000001.0
2009-03-13 13:28:00,98.245,98.26,98.195,98.215,768300010.0
2009-03-13 13:29:00,98.22,98.245,98.215,98.24,387000004.0
2009-03-13 13:30:00,98.24,98.24,98.2,98.235,535700004.0
2009-03-13 13:31:00,98.24,98.245,98.125,98.125,1215399997.0
2009-03-13 13:32:00,98.13,98.13,98.02,98.03,1260600002.0
2009-03-13 13:33:00,98.03,98.055,97.985,98.045,852799999.0
2009-03-13 13:34:00,98.045,98.085,98.045,98.08,500500003.0
2009-03-13 13:35:00,98.08,98.155,98.08,98.15,575800005.0
2009-03-13 13:36:00,98.15,98.17,98.15,98.17,292400000.0
2009-03-13 13:37:00,98.17,98.18,98.05,98.115,770200000.0
2009-03-13 13:38:00,98.115,98.15,98.115,98.15,399800000.0
2009-03-13 13:39:00,98.15,98.16,98.105,98.12,890800011.0
2009-03-13 13:40:00,98.12,98.155,98.11,98.13,910700004.0
2009-03-13 13:41:00,98.13,98.13,98.125,98.125,923000014.0
2009-03-13 13:42:00,98.125,98.14,98.115,98.135,778600007.0
2009-03-13 13:43:00,98.14,98.18,98.14,98.165,922400004.0
2009-03-13 13:44:00,98.17,98.19,98.165,98.165,334999996.0
2009-03-13 13:45:00,98.17,98.175,98.15,98.155,328000000.0
2009-03-13 13:46:00,98.17,98.22,98.17,98.22,338800002.0
2009-03-13 13:47:00,98.23,98.23,98.19,98.19,750200002.0
2009-03-13 13:48:00,98.19,98.205,98.125,98.125,972000003.0
2009-03-13 13:49:00,98.13,98.17,98.12,98.165,343400001.0
2009-03-13 13:50:00,98.165,98.18,98.15,98.15,332600002.0
2009-03-13 13:51:00,98.15,98.16,98.14,98.15,570000007.0
2009-03-13 13:52:00,98.15,98.18,98.15,98.155,547800003.0
2009-03-13 13:53:00,98.155,98.16,98.15,98.15,347200000.0
2009-03-13 13:54:00,98.145,98.145,98.11,98.12,305800000.0
2009-03-13 13:55:00,98.12,98.155,98.115,98.155,352200001.0
2009-03-13 13:56:00,98.145,98.15,98.115,98.12,266500000.0
2009-03-13 13:57:00,98.115,98.135,98.115,98.125,219200002.0
2009-03-13 13:58:00,98.125,98.17,98.125,98.17,402600008.0
2009-03-13 13:59:00,98.17,98.185,98.17,98.175,207100000.0
2009-03-13 14:00:00,98.18,98.18,98.12,98.14,402199999.0
2009-03-13 14:01:00,98.145,98.15,98.135,98.145,243000000.0
2009-03-13 14:02:00,98.14,98.145,98.13,98.145,89600000.0
2009-03-13 14:03:00,98.145,98.145,98.13,98.135,113200000.0
2009-03-13 14:04:00,98.14,98.205,98.135,98.19,313900000.0
2009-03-13 14:05:00,98.19,98.195,98.18,98.19,316300000.0
2009-03-13 14:06:00,98.195,98.27,98.19,98.215,317300000.0
2009-03-13 14:07:00,98.215,98.225,98.205,98.215,162800000.0
2009-03-13 14:08:00,98.215,98.31,98.215,98.3,427200000.0
2009-03-13 14:09:00,98.3,98.31,98.27,98.27,929799995.0
2009-03-13 14:10:00,98.27,98.31,98.27,98.29,479200001.0
2009-03-13 14:11:00,98.29,98.29,98.27,98.27,325800000.0
2009-03-13 14:12:00,98.27,98.29,98.27,98.29,575000000.0
2009-03-13 14:13:00,98.29,98.3,98.29,98.3,263600000.0
2009-03-13 14:14:00,98.29,98.29,98.26,98.27,354600000.0
2009-03-13 14:15:00,98.265,98.285,98.26,98.275,414400000.0
2009-03-13 14:16:00,98.275,98.285,98.27,98.28,236000000.0
2009-03-13 14:17:00,98.28,98.29,98.27,98.29,299600000.0
2009-03-13 14:18:00,98.29,98.29,98.285,98.285,18800000.0
2009-03-13 14:19:00,98.28,98.29,98.26,98.28,270799998.0
2009-03-13 14:20:00,98.28,98.28,98.24,98.25,486500001.0
2009-03-13 14:21:00,98.245,98.25,98.19,98.19,239400001.0
2009-03-13 14:22:00,98.19,98.19,98.17,98.18,384200007.0
2009-03-13 14:23:00,98.18,98.215,98.175,98.19,456600006.0
2009-03-13 14:24:00,98.2,98.2,98.185,98.185,115200000.0
2009-03-13 14:25:00,98.185,98.205,98.18,98.185,500400001.0
2009-03-13 14:26:00,98.18,98.21,98.18,98.18,750599999.0
2009-03-13 14:27:00,98.18,98.19,98.18,98.18,104400001.0
2009-03-13 14:28:00,98.185,98.19,98.17,98.19,302600000.0
2009-03-13 14:29:00,98.19,98.2,98.19,98.2,507000000.0
2009-03-13 14:30:00,98.19,98.26,98.19,98.25,877600001.0
2009-03-13 14:31:00,98.26,98.26,98.205,98.215,828100001.0
2009-03-13 14:32:00,98.23,98.23,98.2,98.205,553600001.0
2009-03-13 14:33:00,98.205,98.22,98.2,98.205,805600000.0
2009-03-13 14:34:00,98.21,98.225,98.2,98.225,423200000.0
2009-03-13 14:35:00,98.22,98.305,98.22,98.27,718899998.0
2009-03-13 14:36:00,98.27,98.28,98.255,98.275,373700003.0
2009-03-13 14:37:00,98.275,98.31,98.27,98.31,253400001.0
2009-03-13 14:38:00,98.31,98.315,98.29,98.3,270900000.0
2009-03-13 14:39:00,98.295,98.34,98.29,98.31,302400000.0
2009-03-13 14:40:00,98.305,98.305,98.275,98.28,273100000.0
2009-03-13 14:41:00,98.28,98.31,98.26,98.285,792400002.0
2009-03-13 14:42:00,98.285,98.33,98.285,98.33,715800002.0
2009-03-13 14:43:00,98.33,98.36,98.33,98.35,546200001.0
2009-03-13 14:44:00,98.35,98.425,98.35,98.38,1014000000.0
2009-03-13 14:45:00,98.385,98.4,98.37,98.375,667200001.0
2009-03-13 14:46:00,98.37,98.385,98.35,98.36,857200006.0
2009-03-13 14:47:00,98.36,98.415,98.355,98.39,810400000.0
2009-03-13 14:48:00,98.385,98.385,98.35,98.36,626400004.0
2009-03-13 14:49:00,98.36,98.36,98.35,98.355,803800000.0
2009-03-13 14:50:00,98.355,98.36,98.35,98.35,535800001.0
2009-03-13 14:51:00,98.35,98.36,98.32,98.32,499000001.0
2009-03-13 14:52:00,98.32,98.32,98.3,98.3,541800000.0
2009-03-13 14:53:00,98.3,98.32,98.275,98.28,1054400002.0
2009-03-13 14:54:00,98.28,98.34,98.275,98.33,943600002.0
2009-03-13 14:55:00,98.33,98.33,98.31,98.33,562000000.0
2009-03-13 14:56:00,98.33,98.335,98.305,98.31,600800001.0
2009-03-13 14:57:00,98.31,98.315,98.285,98.31,983000007.0
2009-03-13 14:58:00,98.31,98.33,98.31,98.32,346000000.0
2009-03-13 14:59:00,98.32,98.325,98.275,98.28,601500000.0
2009-03-13 15:00:00,98.28,98.305,98.27,98.28,665400002.0
2009-03-13 15:01:00,98.29,98.31,98.27,98.31,744300002.0
2009-03-13 15:02:00,98.31,98.41,98.31,98.385,687100002.0
2009-03-13 15:03:00,98.385,98.385,98.345,98.36,790400003.0
2009-03-13 15:04:00,98.365,98.375,98.315,98.32,1084200012.0
2009-03-13 15:05:00,98.32,98.385,98.32,98.38,880200003.0
2009-03-13 15:06:00,98.38,98.44,98.37,98.43,964100002.0
2009-03-13 15:07:00,98.43,98.44,98.41,98.41,618199999.0
2009-03-13 15:08:00,98.405,98.405,98.37,98.395,562200000.0
2009-03-13 15:09:00,98.395,98.435,98.395,98.43,459000002.0
2009-03-13 15:10:00,98.435,98.47,98.42,98.44,663100002.0
2009-03-13 15:11:00,98.44,98.455,98.43,98.435,541800000.0
2009-03-13 15:12:00,98.43,98.455,98.43,98.435,531800002.0
2009-03-13 15:13:00,98.44,98.44,98.41,98.41,367200000.0
2009-03-13 15:14:00,98.41,98.42,98.405,98.42,558400002.0
2009-03-13 15:15:00,98.42,98.435,98.415,98.43,526400000.0
2009-03-13 15:16:00,98.43,98.43,98.36,98.365,882700004.0
2009-03-13 15:17:00,98.365,98.395,98.365,98.39,353600000.0
2009-03-13 15:18:00,98.39,98.41,98.385,98.4,461800000.0
2009-03-13 15:19:00,98.4,98.43,98.4,98.41,544200003.0
2009-03-13 15:20:00,98.41,98.41,98.4,98.4,429800001.0
2009-03-13 15:21:00,98.4,98.445,98.4,98.445,624000004.0
2009-03-13 15:22:00,98.445,98.45,98.43,98.435,747600012.0
2009-03-13 15:23:00,98.42,98.42,98.37,98.37,458200002.0
2009-03-13 15:24:00,98.37,98.42,98.37,98.415,678199997.0
2009-03-13 15:25:00,98.415,98.42,98.395,98.4,500399998.0
2009-03-13 15:26:00,98.405,98.425,98.39,98.4,455600000.0
2009-03-13 15:27:00,98.4,98.41,98.36,98.36,469300000.0
2009-03-13 15:28:00,98.36,98.38,98.33,98.33,446100001.0
2009-03-13 15:29:00,98.33,98.355,98.32,98.335,487800000.0
2009-03-13 15:30:00,98.32,98.36,98.305,98.355,852300000.0
2009-03-13 15:31:00,98.355,98.36,98.28,98.29,857100002.0
2009-03-13 15:32:00,98.28,98.325,98.26,98.32,1121800007.0
2009-03-13 15:33:00,98.325,98.35,98.315,98.34,616699998.0
2009-03-13 15:34:00,98.33,98.36,98.33,98.34,1122599999.0
2009-03-13 15:35:00,98.34,98.37,98.34,98.36,679800000.0
2009-03-13 15:36:00,98.365,98.39,98.34,98.345,1098400003.0
2009-03-13 15:37:00,98.345,98.345,98.33,98.33,316000000.0
2009-03-13 15:38:00,98.33,98.345,98.305,98.305,858300002.0
2009-03-13 15:39:00,98.305,98.335,98.3,98.335,538200000.0
2009-03-13 15:40:00,98.33,98.365,98.33,98.33,757800000.0
2009-03-13 15:41:00,98.33,98.375,98.33,98.375,576599999.0
2009-03-13 15:42:00,98.375,98.38,98.28,98.31,934400001.0
2009-03-13 15:43:00,98.31,98.31,98.225,98.285,772600001.0
2009-03-13 15:44:00,98.295,98.3,98.25,98.26,717200002.0
2009-03-13 15:45:00,98.26,98.265,98.235,98.235,636000000.0
2009-03-13 15:46:00,98.235,98.3,98.235,98.28,710900004.0
2009-03-13 15:47:00,98.28,98.28,98.26,98.26,1048600003.0
2009-03-13 15:48:00,98.26,98.27,98.26,98.27,384400000.0
2009-03-13 15:49:00,98.285,98.32,98.285,98.29,815800001.0
2009-03-13 15:50:00,98.295,98.305,98.29,98.29,561399993.0
2009-03-13 15:51:00,98.29,98.32,98.29,98.305,856800003.0
2009-03-13 15:52:00,98.305,98.32,98.305,98.305,413200002.0
2009-03-13 15:53:00,98.305,98.315,98.285,98.3,653800006.0
2009-03-13 15:54:00,98.3,98.325,98.3,98.325,296200000.0
2009-03-13 15:55:00,98.31,98.33,98.26,98.28,894299999.0
2009-03-13 15:56:00,98.28,98.33,98.28,98.29,951699999.0
2009-03-13 15:57:00,98.29,98.305,98.285,98.3,501400000.0
2009-03-13 15:58:00,98.3,98.32,98.3,98.32,433800000.0
2009-03-13 15:59:00,98.32,98.4,98.315,98.395,613400004.0
2009-03-13 16:00:00,98.4,98.45,98.4,98.45,959399995.0
2009-03-13 16:01:00,98.445,98.445,98.4,98.42,543700000.0
2009-03-13 16:02:00,98.415,98.415,98.365,98.375,919000004.0
2009-03-13 16:03:00,98.37,98.38,98.34,98.34,642300002.0
2009-03-13 16:04:00,98.34,98.35,98.32,98.35,524400002.0
2009-03-13 16:05:00,98.35,98.37,98.35,98.36,275600005.0
2009-03-13 16:06:00,98.37,98.44,98.37,98.42,999700002.0
2009-03-13 16:07:00,98.43,98.435,98.37,98.37,1059200004.0
2009-03-13 16:08:00,98.37,98.4,98.37,98.39,843200001.0
2009-03-13 16:09:00,98.39,98.405,98.37,98.4,505600002.0
2009-03-13 16:10:00,98.41,98.42,98.36,98.38,752400001.0
2009-03-13 16:11:00,98.375,98.41,98.37,98.39,872200001.0
2009-03-13 16:12:00,98.39,98.4,98.39,98.395,231900000.0
2009-03-13 16:13:00,98.385,98.39,98.345,98.36,513000001.0
2009-03-13 16:14:00,98.36,98.375,98.36,98.37,840199996.0
2009-03-13 16:15:00,98.37,98.385,98.36,98.36,959900010.0
2009-03-13 16:16:00,98.36,98.38,98.35,98.365,711400001.0
2009-03-13 16:17:00,98.365,98.39,98.345,98.355,788200000.0
2009-03-13 16:18:00,98.36,98.38,98.35,98.35,935400001.0
2009-03-13 16:19:00,98.35,98.38,98.35,98.37,1137400000.0
2009-03-13 16:20:00,98.37,98.37,98.31,98.32,689600001.0
2009-03-13 16:21:00,98.32,98.33,98.305,98.32,558699999.0
2009-03-13 16:22:00,98.32,98.33,98.3,98.32,1033800009.0
2009-03-13 16:23:00,98.32,98.34,98.3,98.3,530600000.0
2009-03-13 16:24:00,98.295,98.32,98.28,98.29,1128000005.0
2009-03-13 16:25:00,98.295,98.31,98.285,98.3,947000011.0
2009-03-13 16:26:00,98.3,98.3,98.275,98.29,618800001.0
2009-03-13 16:27:00,98.29,98.37,98.285,98.33,843500007.0
2009-03-13 16:28:00,98.33,98.35,98.33,98.33,512400002.0
2009-03-13 16:29:00,98.32,98.33,98.3,98.305,828700004.0
2009-03-13 16:30:00,98.305,98.315,98.225,98.225,780680003.0
2009-03-13 16:31:00,98.23,98.23,98.15,98.15,610700000.0
2009-03-13 16:32:00,98.145,98.17,98.12,98.17,629100002.0
2009-03-13 16:33:00,98.17,98.205,98.17,98.175,653800004.0
2009-03-13 16:34:00,98.18,98.24,98.175,98.23,452900000.0
2009-03-13 16:35:00,98.23,98.26,98.22,98.235,723100004.0
2009-03-13 16:36:00,98.24,98.26,98.23,98.25,545400002.0
2009-03-13 16:37:00,98.25,98.26,98.23,98.245,510400001.0
2009-03-13 16:38:00,98.245,98.25,98.22,98.22,543600002.0
2009-03-13 16:39:00,98.22,98.24,98.22,98.24,710000001.0
2009-03-13 16:40:00,98.24,98.25,98.23,98.25,612599999.0
2009-03-13 16:41:00,98.255,98.255,98.24,98.24,581000005.0
2009-03-13 16:42:00,98.24,98.25,98.24,98.24,484200001.0
2009-03-13 16:43:00,98.24,98.24,98.21,98.21,706599998.0
2009-03-13 16:44:00,98.21,98.25,98.21,98.22,960400003.0
2009-03-13 16:45:00,98.23,98.265,98.21,98.25,813000006.0
2009-03-13 16:46:00,98.25,98.25,98.215,98.225,628400002.0
2009-03-13 16:47:00,98.225,98.25,98.2,98.24,849100003.0
2009-03-13 16:48:00,98.235,98.27,98.235,98.245,248000000.0
2009-03-13 16:49:00,98.24,98.27,98.23,98.27,540200000.0
2009-03-13 16:50:00,98.27,98.27,98.23,98.245,489799999.0
2009-03-13 16:51:00,98.24,98.265,98.23,98.255,519000000.0
2009-03-13 16:52:00,98.25,98.255,98.23,98.25,419200000.0
2009-03-13 16:53:00,98.25,98.26,98.24,98.26,349200000.0
2009-03-13 16:54:00,98.26,98.26,98.235,98.25,529200002.0
2009-03-13 16:55:00,98.26,98.27,98.25,98.27,663600001.0
2009-03-13 16:56:00,98.26,98.26,98.25,98.26,423300002.0
2009-03-13 16:57:00,98.26,98.26,98.23,98.25,637200001.0
2009-03-13 16:58:00,98.25,98.25,98.23,98.25,828600000.0
2009-03-13 16:59:00,98.255,98.29,98.25,98.29,532600000.0
2009-03-13 17:00:00,98.29,98.29,98.275,98.28,380399999.0
2009-03-13 17:01:00,98.28,98.29,98.28,98.29,436400000.0
2009-03-13 17:02:00,98.295,98.31,98.29,98.29,798100003.0
2009-03-13 17:03:00,98.295,98.3,98.26,98.26,461900005.0
2009-03-13 17:04:00,98.26,98.28,98.24,98.24,360000002.0
2009-03-13 17:05:00,98.24,98.24,98.17,98.17,1041700005.0
2009-03-13 17:06:00,98.16,98.175,98.125,98.135,895400002.0
2009-03-13 17:07:00,98.125,98.16,98.06,98.13,1101000000.0
2009-03-13 17:08:00,98.13,98.14,98.06,98.065,1344100004.0
2009-03-13 17:09:00,98.07,98.095,98.035,98.04,934800002.0
2009-03-13 17:10:00,98.045,98.045,97.89,97.915,743200003.0
2009-03-13 17:11:00,97.91,97.935,97.83,97.835,1359500005.0
2009-03-13 17:12:00,97.835,97.885,97.825,97.87,1150600003.0
2009-03-13 17:13:00,97.87,97.91,97.865,97.9,1075600006.0
2009-03-13 17:14:00,97.9,97.91,97.885,97.9,700600001.0
2009-03-13 17:15:00,97.9,97.945,97.9,97.945,1140500005.0
2009-03-13 17:16:00,97.94,97.96,97.9,97.9,723200000.0
2009-03-13 17:17:00,97.9,97.92,97.89,97.915,609800004.0
2009-03-13 17:18:00,97.92,97.92,97.88,97.9,546900002.0
2009-03-13 17:19:00,97.9,97.93,97.885,97.9,889200000.0
2009-03-13 17:20:00,97.9,97.925,97.89,97.905,809599998.0
2009-03-13 17:21:00,97.905,97.915,97.87,97.87,893000002.0
2009-03-13 17:22:00,97.885,97.95,97.88,97.93,992600001.0
2009-03-13 17:23:00,97.93,97.98,97.93,97.97,1032800001.0
2009-03-13 17:24:00,97.97,97.98,97.93,97.945,930700004.0
2009-03-13 17:25:00,97.94,97.975,97.94,97.97,640000002.0
2009-03-13 17:26:00,97.97,97.97,97.95,97.95,518500001.0
2009-03-13 17:27:00,97.95,98.05,97.95,98.05,907600000.0
2009-03-13 17:28:00,98.05,98.05,97.965,97.98,1052700002.0
2009-03-13 17:29:00,97.98,98.02,97.965,97.985,952800003.0
2009-03-13 17:30:00,97.98,97.985,97.945,97.945,1321400002.0
2009-03-13 17:31:00,97.945,97.975,97.945,97.975,400200000.0
2009-03-13 17:32:00,97.975,97.975,97.92,97.92,664999993.0
2009-03-13 17:33:00,97.92,97.92,97.855,97.86,838299999.0
2009-03-13 17:34:00,97.855,97.91,97.84,97.91,662700005.0
2009-03-13 17:35:00,97.91,97.95,97.91,97.92,955600002.0
2009-03-13 17:36:00,97.92,97.935,97.9,97.92,970800008.0
2009-03-13 17:37:00,97.92,97.94,97.875,97.925,1010100002.0
2009-03-13 17:38:00,97.925,97.995,97.925,97.955,1009400007.0
2009-03-13 17:39:00,97.95,97.98,97.95,97.96,833800001.0
2009-03-13 17:40:00,97.96,97.965,97.95,97.95,808399999.0
2009-03-13 17:41:00,97.95,97.965,97.95,97.96,402400000.0
2009-03-13 17:42:00,97.96,97.98,97.95,97.98,438799999.0
2009-03-13 17:43:00,97.98,98.045,97.98,98.01,605500004.0
2009-03-13 17:44:00,98.01,98.02,97.955,97.955,948500005.0
2009-03-13 17:45:00,97.96,97.975,97.955,97.97,731800000.0
2009-03-13 17:46:00,97.965,98.02,97.96,97.98,643200001.0
2009-03-13 17:47:00,97.98,97.98,97.965,97.97,797600007.0
2009-03-13 17:48:00,97.975,97.99,97.97,97.99,445199999.0
2009-03-13 17:49:00,97.99,97.995,97.98,97.98,857400005.0
2009-03-13 17:50:00,97.98,97.99,97.95,97.98,1378700009.0
2009-03-13 17:51:00,97.985,97.985,97.955,97.96,860000007.0
2009-03-13 17:52:00,97.96,97.965,97.93,97.96,1052800003.0
2009-03-13 17:53:00,97.96,97.96,97.945,97.95,842000000.0
2009-03-13 17:54:00,97.95,97.955,97.92,97.955,745800002.0
2009-03-13 17:55:00,97.955,97.975,97.95,97.97,658400000.0
2009-03-13 17:56:00,97.97,98.0,97.97,98.0,699200003.0
2009-03-13 17:57:00,98.0,98.03,97.99,97.99,755000000.0
2009-03-13 17:58:00,97.99,98.01,97.98,98.0,1057799999.0
2009-03-13 17:59:00,98.0,98.04,98.0,98.04,636600002.0
2009-03-13 18:00:00,98.035,98.04,98.02,98.04,476400001.0
2009-03-13 18:01:00,98.04,98.06,98.02,98.06,938300001.0
2009-03-13 18:02:00,98.06,98.08,98.05,98.07,560400000.0
2009-03-13 18:03:00,98.07,98.07,98.03,98.04,596100000.0
2009-03-13 18:04:00,98.04,98.06,98.04,98.06,649600000.0
2009-03-13 18:05:00,98.06,98.065,98.05,98.05,485000001.0
2009-03-13 18:06:00,98.05,98.06,98.03,98.05,919200001.0
2009-03-13 18:07:00,98.055,98.07,98.01,98.02,828800000.0
2009-03-13 18:08:00,98.02,98.02,97.955,98.015,620000000.0
2009-03-13 18:09:00,98.01,98.03,98.01,98.03,540200005.0
2009-03-13 18:10:00,98.025,98.025,98.01,98.015,678599999.0
2009-03-13 18:11:00,98.015,98.055,98.015,98.03,737500007.0
2009-03-13 18:12:00,98.025,98.04,98.005,98.005,750800003.0
2009-03-13 18:13:00,98.005,98.005,97.96,97.96,766200005.0
2009-03-13 18:14:00,97.96,97.99,97.95,97.965,538899999.0
2009-03-13 18:15:00,97.97,97.98,97.965,97.975,387100002.0
2009-03-13 18:16:00,97.975,97.985,97.95,97.98,666200005.0
2009-03-13 18:17:00,97.975,97.99,97.975,97.975,242300000.0
2009-03-13 18:18:00,97.975,97.99,97.97,97.99,716600002.0
2009-03-13 18:19:00,97.99,97.99,97.97,97.98,563000004.0
2009-03-13 18:20:00,97.98,97.99,97.945,97.955,705300003.0
2009-03-13 18:21:00,97.955,97.98,97.945,97.96,715400005.0
2009-03-13 18:22:00,97.96,97.98,97.955,97.97,446700000.0
2009-03-13 18:23:00,97.975,97.985,97.97,97.975,424000000.0
2009-03-13 18:24:00,97.975,98.005,97.975,98.005,353200000.0
2009-03-13 18:25:00,98.005,98.075,98.005,98.05,712399999.0
2009-03-13 18:26:00,98.05,98.05,98.03,98.03,460800000.0
2009-03-13 18:27:00,98.03,98.04,98.025,98.04,372400000.0
2009-03-13 18:28:00,98.03,98.05,98.03,98.03,430600000.0
2009-03-13 18:29:00,98.03,98.03,98.02,98.025,519000004.0
2009-03-13 18:30:00,98.025,98.04,98.025,98.035,635400007.0
2009-03-13 18:31:00,98.035,98.06,98.035,98.06,362400001.0
2009-03-13 18:32:00,98.06,98.07,98.06,98.07,216800000.0
2009-03-13 18:33:00,98.07,98.07,98.06,98.07,228200001.0
2009-03-13 18:34:00,98.07,98.13,98.065,98.13,519200001.0
2009-03-13 18:35:00,98.13,98.17,98.125,98.15,619699997.0
2009-03-13 18:36:00,98.15,98.19,98.15,98.17,571199999.0
2009-03-13 18:37:00,98.17,98.18,98.14,98.15,442600001.0
2009-03-13 18:38:00,98.155,98.16,98.15,98.15,332800000.0
2009-03-13 18:39:00,98.155,98.16,98.15,98.15,399200001.0
2009-03-13 18:40:00,98.15,98.155,98.14,98.14,231400004.0
2009-03-13 18:41:00,98.14,98.15,98.14,98.14,463000000.0
2009-03-13 18:42:00,98.14,98.155,98.14,98.145,427200000.0
2009-03-13 18:43:00,98.145,98.15,98.115,98.115,421600000.0
2009-03-13 18:44:00,98.115,98.13,98.105,98.125,669400003.0
2009-03-13 18:45:00,98.125,98.155,98.125,98.155,497800010.0
2009-03-13 18:46:00,98.155,98.175,98.155,98.16,504399997.0
2009-03-13 18:47:00,98.16,98.17,98.16,98.165,137800001.0
2009-03-13 18:48:00,98.185,98.195,98.14,98.155,756400003.0
2009-03-13 18:49:00,98.16,98.18,98.13,98.18,985400020.0
2009-03-13 18:50:00,98.185,98.19,98.165,98.185,948600012.0
2009-03-13 18:51:00,98.185,98.205,98.18,98.2,562100005.0
2009-03-13 18:52:00,98.2,98.21,98.18,98.18,394000003.0
2009-03-13 18:53:00,98.18,98.235,98.17,98.175,616600002.0
2009-03-13 18:54:00,98.175,98.19,98.17,98.18,344800002.0
2009-03-13 18:55:00,98.18,98.195,98.175,98.175,357200004.0
2009-03-13 18:56:00,98.2,98.205,98.18,98.18,250800000.0
2009-03-13 18:57:00,98.18,98.2,98.18,98.195,581400000.0
2009-03-13 18:58:00,98.19,98.2,98.175,98.19,579600002.0
2009-03-13 18:59:00,98.19,98.21,98.19,98.21,616800001.0
2009-03-13 19:00:00,98.21,98.23,98.2,98.205,843699999.0
2009-03-13 19:01:00,98.205,98.23,98.2,98.22,531400001.0
2009-03-13 19:02:00,98.22,98.27,98.22,98.26,680600000.0
2009-03-13 19:03:00,98.26,98.27,98.245,98.26,319100000.0
2009-03-13 19:04:00,98.26,98.28,98.26,98.27,772199998.0
2009-03-13 19:05:00,98.27,98.27,98.245,98.25,254200002.0
2009-03-13 19:06:00,98.25,98.25,98.155,98.16,314380000.0
2009-03-13 19:07:00,98.16,98.165,98.15,98.16,480000000.0
2009-03-13 19:08:00,98.165,98.165,98.14,98.15,319400001.0
2009-03-13 19:09:00,98.15,98.185,98.145,98.175,428900001.0
2009-03-13 19:10:00,98.185,98.185,98.16,98.185,427200000.0
2009-03-13 19:11:00,98.18,98.185,98.17,98.17,87200000.0
2009-03-13 19:12:00,98.17,98.17,98.16,98.16,50000000.0
2009-03-13 19:13:00,98.16,98.185,98.16,98.185,257600001.0
2009-03-13 19:14:00,98.18,98.19,98.145,98.145,518100004.0
2009-03-13 19:15:00,98.145,98.145,98.095,98.14,833000004.0
2009-03-13 19:16:00,98.15,98.15,98.11,98.11,416599994.0
2009-03-13 19:17:00,98.11,98.11,98.065,98.075,693199997.0
2009-03-13 19:18:00,98.08,98.09,98.055,98.085,513000010.0
2009-03-13 19:19:00,98.07,98.08,98.03,98.04,414300000.0
2009-03-13 19:20:00,98.04,98.04,98.035,98.04,433999998.0
2009-03-13 19:21:00,98.04,98.05,97.95,97.95,469399996.0
2009-03-13 19:22:00,97.95,97.95,97.885,97.89,802599993.0
2009-03-13 19:23:00,97.89,97.92,97.89,97.895,329999998.0
2009-03-13 19:24:00,97.905,97.95,97.89,97.945,1024600002.0
2009-03-13 19:25:00,97.94,97.955,97.93,97.95,799400001.0
2009-03-13 19:26:00,97.945,97.96,97.945,97.96,294400002.0
2009-03-13 19:27:00,97.955,97.97,97.95,97.95,514600001.0
2009-03-13 19:28:00,97.96,97.975,97.955,97.975,488600008.0
2009-03-13 19:29:00,97.975,98.01,97.965,97.985,519400007.0
2009-03-13 19:30:00,97.99,98.015,97.98,98.0,1014800002.0
2009-03-13 19:31:00,98.0,98.0,97.97,97.97,538600003.0
2009-03-13 19:32:00,97.97,98.01,97.97,98.0,683400001.0
2009-03-13 19:33:00,98.0,98.04,97.985,98.04,708600006.0
2009-03-13 19:34:00,98.04,98.045,98.025,98.045,534800004.0
2009-03-13 19:35:00,98.045,98.06,98.04,98.05,800100005.0
2009-03-13 19:36:00,98.05,98.07,98.04,98.07,518599999.0
2009-03-13 19:37:00,98.07,98.08,98.04,98.05,585600003.0
2009-03-13 19:38:00,98.05,98.06,98.01,98.015,594700001.0
2009-03-13 19:39:00,98.02,98.045,98.02,98.04,451200002.0
2009-03-13 19:40:00,98.04,98.04,98.02,98.025,421000011.0
2009-03-13 19:41:00,98.025,98.05,98.025,98.045,619600012.0
2009-03-13 19:42:00,98.05,98.05,98.045,98.05,291800008.0
2009-03-13 19:43:00,98.05,98.06,98.04,98.055,246000005.0
2009-03-13 19:44:00,98.06,98.085,98.05,98.085,443000000.0
2009-03-13 19:45:00,98.085,98.085,98.05,98.05,359400003.0
2009-03-13 19:46:00,98.05,98.075,98.05,98.05,289900002.0
2009-03-13 19:47:00,98.06,98.06,98.035,98.05,474200002.0
2009-03-13 19:48:00,98.05,98.05,98.02,98.03,509100005.0
2009-03-13 19:49:00,98.035,98.035,98.03,98.03,122600000.0
2009-03-13 19:50:00,98.03,98.05,98.025,98.03,465200003.0
2009-03-13 19:51:00,98.03,98.03,98.03,98.03,52200000.0
2009-03-13 19:52:00,98.03,98.03,98.03,98.03,29600000.0
2009-03-13 19:53:00,98.03,98.04,98.03,98.03,167400000.0
2009-03-13 19:54:00,98.04,98.05,98.015,98.015,533600002.0
2009-03-13 19:55:00,98.02,98.02,97.95,97.97,374500000.0
2009-03-13 19:56:00,97.97,98.01,97.97,98.0,419400001.0
2009-03-13 19:57:00,98.025,98.045,98.015,98.015,500200004.0
2009-03-13 19:58:00,98.02,98.04,98.015,98.04,209200002.0
2009-03-13 19:59:00,98.04,98.04,98.02,98.02,474000003.0
2009-03-13 20:00:00,98.015,98.02,98.01,98.02,367600001.0
2009-03-13 20:01:00,98.02,98.06,98.02,98.05,472200011.0
2009-03-13 20:02:00,98.05,98.05,98.01,98.01,349000001.0
2009-03-13 20:03:00,98.02,98.02,97.97,97.97,521299998.0
2009-03-13 20:04:00,97.975,97.975,97.95,97.95,460000000.0
2009-03-13 20:05:00,97.93,97.965,97.91,97.945,559900001.0
2009-03-13 20:06:00,97.94,97.985,97.94,97.98,644800005.0
2009-03-13 20:07:00,97.985,97.985,97.95,97.96,405400002.0
2009-03-13 20:08:00,97.96,97.97,97.955,97.97,557000005.0
2009-03-13 20:09:00,97.97,98.01,97.97,97.98,610800002.0
2009-03-13 20:10:00,97.98,98.0,97.97,97.97,570200004.0
2009-03-13 20:11:00,97.97,98.01,97.97,98.0,867200012.0
2009-03-13 20:12:00,98.01,98.01,97.97,97.985,636400004.0
2009-03-13 20:13:00,97.99,98.005,97.99,98.0,392000002.0
2009-03-13 20:14:00,98.0,98.01,97.87,97.87,984500005.0
2009-03-13 20:15:00,97.87,97.9,97.845,97.89,530800000.0
2009-03-13 20:16:00,97.89,97.89,97.81,97.85,663199998.0
2009-03-13 20:17:00,97.84,97.855,97.825,97.825,638900003.0
2009-03-13 20:18:00,97.825,97.89,97.825,97.87,838600005.0
2009-03-13 20:19:00,97.875,97.915,97.87,97.9,550400007.0
2009-03-13 20:20:00,97.895,97.91,97.89,97.9,376800001.0
2009-03-13 20:21:00,97.9,97.955,97.89,97.955,323800001.0
2009-03-13 20:22:00,97.955,97.96,97.93,97.955,369200006.0
2009-03-13 20:23:00,97.95,97.96,97.94,97.94,221200001.0
2009-03-13 20:24:00,97.94,97.95,97.93,97.935,261200001.0
2009-03-13 20:25:00,97.935,97.96,97.935,97.95,389600006.0
2009-03-13 20:26:00,97.945,97.97,97.94,97.97,236200000.0
2009-03-13 20:27:00,97.97,97.985,97.945,97.97,581800003.0
2009-03-13 20:28:00,97.965,98.01,97.96,97.97,396100004.0
2009-03-13 20:29:00,97.97,97.98,97.94,97.96,784000000.0
2009-03-13 20:30:00,97.96,97.975,97.96,97.97,345800003.0
2009-03-13 20:31:00,97.97,97.975,97.965,97.97,216800001.0
2009-03-13 20:32:00,97.975,98.0,97.965,97.97,606800001.0
2009-03-13 20:33:00,97.97,97.97,97.965,97.97,179200000.0
2009-03-13 20:34:00,97.97,98.03,97.97,98.0,720600004.0
2009-03-13 20:35:00,97.995,98.0,97.985,97.99,314600003.0
2009-03-13 20:36:00,97.99,98.0,97.99,97.99,398799998.0
2009-03-13 20:37:00,97.99,98.045,97.99,98.02,676600000.0
2009-03-13 20:38:00,98.02,98.02,97.98,98.005,622200008.0
2009-03-13 20:39:00,98.0,98.005,97.94,97.955,699300005.0
2009-03-13 20:40:00,97.955,97.985,97.935,97.98,515500002.0
2009-03-13 20:41:00,97.99,97.99,97.97,97.985,346400005.0
2009-03-13 20:42:00,97.99,97.99,97.96,97.96,298000000.0
2009-03-13 20:43:00,97.97,97.98,97.965,97.97,408000000.0
2009-03-13 20:44:00,97.97,97.98,97.925,97.935,596400002.0
2009-03-13 20:45:00,97.945,97.965,97.945,97.965,133200000.0
2009-03-13 20:46:00,97.965,98.03,97.965,97.975,654000002.0
2009-03-13 20:47:00,97.975,97.98,97.95,97.965,577600007.0
2009-03-13 20:48:00,97.96,97.975,97.955,97.965,532200008.0
2009-03-13 20:49:00,97.97,97.975,97.965,97.965,365000008.0
2009-03-13 20:50:00,97.965,98.01,97.965,97.985,574000004.0
2009-03-13 20:51:00,97.99,98.03,97.98,98.005,395600003.0
2009-03-13 20:52:00,98.005,98.01,97.995,98.01,227200000.0
2009-03-13 20:53:00,98.01,98.035,98.01,98.025,607800001.0
2009-03-13 20:54:00,98.025,98.04,98.02,98.02,420200000.0
2009-03-13 20:55:00,98.02,98.025,97.99,98.0,561200000.0
2009-03-13 20:56:00,98.0,98.01,97.99,98.0,476799998.0
2009-03-13 20:57:00,98.0,98.01,97.98,98.01,478100001.0
2009-03-13 20:58:00,98.01,98.02,97.985,98.01,391800002.0
2009-03-13 20:59:00,98.01,98.02,98.0,98.02,507000004.0
2009-03-13 21:00:00,98.025,98.04,98.02,98.04,71800000.0
2009-03-13 21:01:00,98.015,98.03,98.015,98.02,67800000.0
2009-03-13 21:02:00,98.03,98.04,98.03,98.04,188800004.0
2009-03-13 21:03:00,98.035,98.05,98.035,98.045,263400006.0
2009-03-13 21:04:00,98.05,98.05,98.05,98.05,84600000.0
2009-03-13 21:05:00,98.05,98.05,98.025,98.025,144100000.0
2009-03-13 21:06:00,98.025,98.03,98.005,98.015,232800000.0
2009-03-13 21:07:00,98.0,98.0,97.99,97.995,238800001.0
2009-03-13 21:08:00,98.01,98.01,97.99,97.995,106000000.0
2009-03-13 21:09:00,97.995,98.0,97.99,98.0,351000002.0
2009-03-13 21:10:00,98.005,98.005,97.98,97.99,314000000.0
2009-03-13 21:11:00,97.99,97.995,97.98,97.985,175000000.0
2009-03-13 21:12:00,97.99,97.995,97.985,97.985,191000000.0
2009-03-13 21:13:00,97.985,97.995,97.985,97.99,141600000.0
2009-03-13 21:14:00,97.99,98.0,97.99,97.995,108000000.0
2009-03-13 21:15:00,97.995,98.01,97.99,97.995,255100000.0
2009-03-13 21:16:00,97.995,98.0,97.99,98.0,196800000.0
2009-03-13 21:17:00,98.0,98.005,97.995,97.995,99000000.0
2009-03-13 21:18:00,98.005,98.03,98.0,98.025,407800000.0
2009-03-13 21:19:00,98.025,98.03,98.02,98.02,133900000.0
2009-03-13 21:20:00,98.025,98.04,98.025,98.035,283600000.0
2009-03-13 21:21:00,98.03,98.05,98.03,98.05,329200000.0
2009-03-13 21:22:00,98.05,98.07,98.05,98.06,251200000.0
2009-03-13 21:23:00,98.06,98.06,98.06,98.06,138800000.0
2009-03-13 21:24:00,98.06,98.08,98.06,98.065,164800000.0
2009-03-13 21:25:00,98.065,98.075,98.06,98.07,174000000.0
2009-03-13 21:26:00,98.07,98.085,98.07,98.075,202800000.0
2009-03-13 21:27:00,98.075,98.075,98.075,98.075,43000000.0
2009-03-13 21:28:00,98.075,98.075,98.07,98.075,89400000.0
2009-03-13 21:29:00,98.08,98.085,98.08,98.08,25400000.0
2009-03-13 21:30:00,98.08,98.08,98.06,98.06,86200000.0
2009-03-13 21:31:00,98.06,98.08,98.06,98.08,173400000.0
2009-03-13 21:32:00,98.085,98.085,98.065,98.07,204800000.0
2009-03-13 21:33:00,98.065,98.07,98.06,98.07,125600000.0
2009-03-13 21:34:00,98.07,98.075,98.055,98.06,42800000.0
2009-03-13 21:35:00,98.055,98.075,98.045,98.06,156600000.0
2009-03-13 21:36:00,98.055,98.06,98.05,98.06,30800001.0
2009-03-13 21:37:00,98.06,98.06,98.02,98.025,75600000.0
2009-03-13 21:38:00,98.025,98.05,98.025,98.045,126600000.0
2009-03-13 21:39:00,98.045,98.055,98.045,98.05,42800000.0
2009-03-13 21:40:00,98.045,98.055,98.045,98.05,63800000.0
2009-03-13 21:41:00,98.055,98.06,98.05,98.06,10800000.0
2009-03-13 21:42:00,98.065,98.065,98.05,98.06,60800000.0
2009-03-13 21:43:00,98.06,98.065,98.055,98.055,56800000.0
2009-03-13 21:44:00,98.05,98.065,98.05,98.055,21200000.0
2009-03-13 21:45:00,98.06,98.06,98.03,98.035,153400000.0
2009-03-13 21:46:00,98.03,98.03,97.96,97.97,346800000.0
2009-03-13 21:47:00,97.97,97.98,97.97,97.975,58000000.0
2009-03-13 21:48:00,97.97,97.985,97.96,97.97,244200000.0
2009-03-13 21:49:00,97.96,97.98,97.955,97.98,261000001.0
2009-03-13 21:50:00,97.985,98.01,97.98,98.005,71600000.0
2009-03-13 21:51:00,98.005,98.005,97.99,97.995,81600000.0
2009-03-13 21:52:00,98.0,98.005,97.995,98.005,14700000.0
2009-03-13 21:53:00,98.0,98.0,97.97,97.97,223400000.0
2009-03-13 21:54:00,97.97,98.02,97.97,98.02,216400000.0
2009-03-13 21:55:00,98.02,98.025,98.02,98.025,32600000.0
2009-03-13 21:56:00,98.03,98.03,98.02,98.02,86400000.0
2009-03-13 21:57:00,98.02,98.02,97.995,98.0,206000000.0
2009-03-13 21:58:00,98.0,98.02,97.985,98.015,305000000.0
2009-03-13 21:59:00,98.03,98.03,98.015,98.03,140900000.0
2009-03-13 22:00:00,98.03,98.045,98.02,98.045,287400001.0
2009-03-13 22:01:00,98.045,98.045,98.03,98.04,55200000.0
2009-03-13 22:02:00,98.04,98.04,98.04,98.04,46800000.0
2009-03-13 22:03:00,98.04,98.04,98.03,98.04,76000000.0
2009-03-13 22:04:00,98.04,98.06,98.035,98.05,331800000.0
2009-03-13 22:05:00,98.05,98.05,98.035,98.045,59400000.0
2009-03-13 22:06:00,98.05,98.055,98.03,98.03,70100000.0
2009-03-13 22:07:00,98.035,98.045,98.035,98.045,120000000.0
2009-03-13 22:08:00,98.05,98.085,98.045,98.08,271700001.0
2009-03-13 22:09:00,98.08,98.08,98.08,98.08,121800000.0
2009-03-13 22:10:00,98.08,98.09,98.08,98.08,118400000.0
2009-03-13 22:11:00,98.08,98.08,98.07,98.08,343800000.0
2009-03-13 22:12:00,98.08,98.085,98.08,98.08,119600000.0
2009-03-13 22:13:00,98.08,98.08,98.045,98.045,209700000.0
2009-03-13 22:14:00,98.045,98.045,98.015,98.015,123600000.0
2009-03-13 22:15:00,98.015,98.04,97.985,97.995,246400000.0
2009-03-13 22:16:00,98.005,98.01,97.995,98.005,51400000.0
2009-03-13 22:17:00,98.0,98.0,97.98,97.995,85600000.0
2009-03-13 22:18:00,97.985,98.0,97.96,97.995,191600000.0
2009-03-13 22:19:00,97.995,97.995,97.96,97.97,285600000.0
2009-03-13 22:20:00,97.99,98.005,97.975,97.975,165400000.0
2009-03-13 22:21:00,97.97,97.97,97.94,97.945,68900000.0
2009-03-13 22:22:00,97.94,97.985,97.93,97.965,272500000.0
2009-03-13 22:23:00,97.975,97.98,97.96,97.97,226600000.0
2009-03-13 22:24:00,97.97,97.98,97.97,97.97,125400000.0
2009-03-13 22:25:00,97.97,97.99,97.97,97.98,271200003.0
2009-03-13 22:26:00,97.98,97.98,97.98,97.98,30400001.0
2009-03-13 22:27:00,97.98,97.98,97.98,97.98,124800004.0
2009-03-13 22:28:00,97.98,97.98,97.98,97.98,77000002.0
2009-03-13 22:29:00,97.98,97.98,97.98,97.98,138000000.0
2009-03-13 22:30:00,97.98,98.005,97.98,98.0,139400000.0
2009-03-13 22:31:00,98.0,98.0,97.99,97.99,18800000.0
2009-03-13 22:32:00,97.99,98.0,97.99,97.99,96800000.0
2009-03-13 22:33:00,98.005,98.01,97.99,97.995,118200000.0
2009-03-13 22:34:00,97.995,98.02,97.99,98.005,123800000.0
2009-03-13 22:35:00,98.0,98.015,97.985,98.015,81200000.0
2009-03-13 22:36:00,98.02,98.025,98.005,98.005,44000000.0
2009-03-13 22:37:00,98.005,98.005,97.995,98.0,43000000.0
2009-03-13 22:38:00,97.995,98.0,97.995,98.0,83400000.0
2009-03-13 22:39:00,98.0,98.02,98.0,98.015,181800000.0
2009-03-13 22:40:00,98.015,98.025,98.015,98.025,16600000.0
2009-03-13 22:41:00,98.02,98.025,98.01,98.015,155200000.0
2009-03-13 22:42:00,98.015,98.015,98.005,98.005,66200000.0
2009-03-13 22:43:00,98.015,98.015,98.005,98.015,74800000.0
2009-03-13 22:44:00,98.005,98.02,97.995,98.005,198800000.0
2009-03-13 22:45:00,98.01,98.04,98.005,98.04,76200000.0
2009-03-13 22:46:00,98.055,98.07,98.01,98.015,158800000.0
2009-03-13 22:47:00,98.02,98.035,98.015,98.035,134800000.0
2009-03-13 22:48:00,98.035,98.035,98.035,98.035,12600000.0
2009-03-13 22:49:00,98.035,98.045,98.01,98.045,250600000.0
2009-03-13 22:50:00,98.045,98.055,98.025,98.055,394800000.0
2009-03-13 22:51:00,98.05,98.085,98.025,98.045,160200000.0
2009-03-13 22:52:00,98.045,98.055,98.03,98.035,498199998.0
2009-03-13 22:53:00,98.035,98.035,98.03,98.035,33800000.0
2009-03-13 22:54:00,98.035,98.04,98.03,98.03,164800000.0
2009-03-13 22:55:00,98.03,98.035,98.03,98.03,93199999.0
2009-03-13 22:56:00,98.025,98.03,98.025,98.03,132000000.0
2009-03-13 22:57:00,98.025,98.025,97.995,97.995,158000002.0
2009-03-13 22:58:00,97.995,98.015,97.99,97.995,227200000.0
2009-03-13 22:59:00,97.995,98.005,97.95,97.975,131400000.0
2009-03-15 23:03:00,98.07,98.07,98.07,98.07,2400000.0
2009-03-15 23:05:00,98.045,98.045,98.045,98.045,1000000.0
2009-03-15 23:06:00,98.045,98.06,98.035,98.035,3600000.0
2009-03-15 23:08:00,98.06,98.08,98.035,98.08,24400000.0
2009-03-15 23:09:00,98.08,98.08,98.065,98.08,7600000.0
2009-03-15 23:10:00,98.08,98.085,98.065,98.085,9600000.0
2009-03-15 23:11:00,98.075,98.085,98.075,98.085,7200000.0
2009-03-15 23:12:00,98.08,98.095,98.07,98.095,15200000.0
2009-03-15 23:13:00,98.08,98.095,98.075,98.095,12000000.0
2009-03-15 23:14:00,98.1,98.11,98.07,98.085,40000000.0
2009-03-15 23:15:00,98.1,98.115,98.075,98.1,33600000.0
2009-03-15 23:16:00,98.11,98.11,98.095,98.1,9600000.0
2009-03-15 23:17:00,98.11,98.11,98.075,98.095,47200000.0
2009-03-15 23:18:00,98.1,98.1,98.075,98.075,29600000.0
2009-03-15 23:19:00,98.035,98.035,98.035,98.035,1400000.0
2009-03-15 23:21:00,98.045,98.055,98.045,98.055,4600000.0
2009-03-15 23:22:00,98.06,98.065,98.05,98.065,16400000.0
2009-03-15 23:23:00,98.05,98.07,98.05,98.07,3200000.0
2009-03-15 23:24:00,98.075,98.075,98.075,98.075,1600000.0
2009-03-15 23:26:00,98.07,98.075,98.07,98.075,3200000.0
2009-03-15 23:27:00,98.07,98.075,98.07,98.075,6400000.0
2009-03-15 23:28:00,98.07,98.075,98.07,98.075,9600000.0
2009-03-15 23:29:00,98.05,98.075,98.05,98.07,8000000.0
2009-03-15 23:30:00,98.055,98.055,98.055,98.055,1600000.0
2009-03-15 23:35:00,98.03,98.03,98.03,98.03,6400000.0
2009-03-15 23:36:00,98.055,98.075,98.055,98.075,6400000.0
2009-03-15 23:37:00,98.015,98.015,98.015,98.015,1600000.0
2009-03-15 23:38:00,98.03,98.03,98.03,98.03,3200000.0
2009-03-15 23:39:00,98.03,98.075,98.03,98.075,11200000.0
2009-03-15 23:40:00,98.015,98.035,98.015,98.035,4800000.0
2009-03-15 23:41:00,98.065,98.065,98.04,98.065,8000000.0
2009-03-15 23:42:00,98.04,98.065,98.04,98.065,6400000.0
2009-03-15 23:43:00,98.04,98.065,98.04,98.065,3200000.0
2009-03-15 23:44:00,98.075,98.075,98.075,98.075,1600000.0
2009-03-15 23:46:00,98.045,98.065,98.04,98.04,13600000.0
2009-03-15 23:47:00,98.045,98.065,98.045,98.065,12600000.0
2009-03-15 23:48:00,98.07,98.07,98.035,98.035,9600000.0
2009-03-15 23:49:00,98.045,98.06,98.045,98.045,36600000.0
2009-03-15 23:50:00,98.045,98.045,98.045,98.045,34000000.0
2009-03-15 23:51:00,98.05,98.05,98.045,98.045,25000000.0
2009-03-15 23:52:00,98.045,98.05,98.045,98.05,20800000.0
2009-03-15 23:53:00,98.05,98.05,98.05,98.05,1000000.0
2009-03-15 23:55:00,98.045,98.045,98.045,98.045,8000000.0
2009-03-15 23:56:00,98.05,98.05,98.05,98.05,2400000.0
2009-03-15 23:57:00,98.055,98.06,98.055,98.06,4800000.0
2009-03-15 23:58:00,98.045,98.065,98.045,98.065,14600000.0
2009-03-15 23:59:00,98.075,98.075,98.06,98.06,7200000.0
2009-03-16 00:00:00,98.045,98.06,98.045,98.05,69400000.0
2009-03-16 00:01:00,98.06,98.06,98.045,98.045,26200000.0
2009-03-16 00:02:00,98.05,98.055,98.0,98.035,67800000.0
2009-03-16 00:03:00,97.99,98.025,97.99,98.025,59800000.0
2009-03-16 00:04:00,98.025,98.035,97.99,98.0,128800000.0
2009-03-16 00:05:00,98.0,98.0,97.94,97.97,36400000.0
2009-03-16 00:06:00,97.99,98.01,97.885,97.905,277400000.0
2009-03-16 00:07:00,97.9,97.93,97.805,97.805,196200000.0
2009-03-16 00:08:00,97.805,97.88,97.805,97.855,210800000.0
2009-03-16 00:09:00,97.865,97.87,97.825,97.83,235600000.0
2009-03-16 00:10:00,97.83,97.84,97.83,97.84,6000000.0
2009-03-16 00:11:00,97.83,97.845,97.8,97.81,106800000.0
2009-03-16 00:12:00,97.81,97.865,97.8,97.84,218400000.0
2009-03-16 00:13:00,97.84,97.84,97.81,97.81,101400000.0
2009-03-16 00:14:00,97.81,97.825,97.8,97.82,263400000.0
2009-03-16 00:15:00,97.815,97.815,97.605,97.64,378000000.0
2009-03-16 00:16:00,97.64,97.685,97.585,97.63,565100000.0
2009-03-16 00:17:00,97.63,97.64,97.555,97.56,588000000.0
2009-03-16 00:18:00,97.565,97.61,97.54,97.595,274600000.0
2009-03-16 00:19:00,97.595,97.645,97.57,97.645,456400000.0
2009-03-16 00:20:00,97.645,97.71,97.595,97.68,450400000.0
2009-03-16 00:21:00,97.68,97.75,97.67,97.73,340200000.0
2009-03-16 00:22:00,97.73,97.74,97.715,97.715,180800000.0
2009-03-16 00:23:00,97.725,97.75,97.725,97.735,74000000.0
2009-03-16 00:24:00,97.735,97.735,97.725,97.73,111200000.0
2009-03-16 00:25:00,97.735,97.75,97.73,97.74,61800000.0
2009-03-16 00:26:00,97.755,97.79,97.74,97.785,307000000.0
2009-03-16 00:27:00,97.79,97.85,97.785,97.835,286400000.0
2009-03-16 00:28:00,97.84,97.84,97.805,97.825,108400000.0
2009-03-16 00:29:00,97.825,97.825,97.81,97.82,57600000.0
2009-03-16 00:30:00,97.825,97.825,97.815,97.815,158200000.0
2009-03-16 00:31:00,97.815,97.815,97.815,97.815,40000000.0
2009-03-16 00:32:00,97.82,97.82,97.81,97.82,87200000.0
2009-03-16 00:33:00,97.81,97.825,97.805,97.825,104600000.0
2009-03-16 00:34:00,97.825,97.84,97.825,97.825,50800000.0
2009-03-16 00:35:00,97.83,97.83,97.83,97.83,74800000.0
2009-03-16 00:36:00,97.83,97.85,97.8,97.825,151400000.0
2009-03-16 00:37:00,97.82,97.845,97.82,97.845,49200000.0
2009-03-16 00:38:00,97.85,97.85,97.81,97.82,236200000.0
2009-03-16 00:39:00,97.82,97.885,97.815,97.885,222400000.0
2009-03-16 00:40:00,97.895,97.985,97.89,97.935,209000000.0
2009-03-16 00:41:00,97.945,97.95,97.905,97.925,330400001.0
2009-03-16 00:42:00,97.92,97.96,97.92,97.955,227600000.0
2009-03-16 00:43:00,97.95,97.97,97.95,97.955,175000000.0
2009-03-16 00:44:00,97.955,97.965,97.925,97.94,227800000.0
2009-03-16 00:45:00,97.935,97.96,97.92,97.94,253200000.0
2009-03-16 00:46:00,97.93,97.96,97.93,97.95,147400000.0
2009-03-16 00:47:00,97.955,97.98,97.95,97.98,205400000.0
2009-03-16 00:48:00,97.985,97.99,97.975,97.99,139800000.0
2009-03-16 00:49:00,97.975,98.0,97.975,97.99,178400000.0
2009-03-16 00:50:00,97.99,98.01,97.98,98.0,192400000.0
2009-03-16 00:51:00,98.015,98.025,97.99,97.995,306000000.0
2009-03-16 00:52:00,97.995,98.02,97.995,98.005,265000000.0
2009-03-16 00:53:00,98.005,98.015,98.005,98.01,47200000.0
2009-03-16 00:54:00,98.01,98.02,98.01,98.01,74800000.0
2009-03-16 00:55:00,98.01,98.085,98.01,98.085,391600000.0
2009-03-16 00:56:00,98.085,98.09,98.06,98.06,225200000.0
2009-03-16 00:57:00,98.06,98.07,98.06,98.07,167200000.0
2009-03-16 00:58:00,98.07,98.07,98.07,98.07,94200000.0
2009-03-16 00:59:00,98.07,98.09,98.055,98.09,117400000.0
2009-03-16 01:00:00,98.085,98.1,98.08,98.1,228200000.0
2009-03-16 01:01:00,98.075,98.155,98.075,98.15,210700000.0
2009-03-16 01:02:00,98.15,98.15,98.135,98.15,153000000.0
2009-03-16 01:03:00,98.145,98.165,98.14,98.16,103800000.0
2009-03-16 01:04:00,98.16,98.175,98.15,98.15,301200000.0
2009-03-16 01:05:00,98.15,98.165,98.14,98.15,194600000.0
2009-03-16 01:06:00,98.15,98.16,98.135,98.15,77600000.0
2009-03-16 01:07:00,98.14,98.175,98.135,98.145,243200000.0
2009-03-16 01:08:00,98.15,98.155,98.14,98.145,46000000.0
2009-03-16 01:09:00,98.14,98.15,98.125,98.15,200200000.0
2009-03-16 01:10:00,98.15,98.15,98.13,98.13,219800000.0
2009-03-16 01:11:00,98.13,98.15,98.13,98.13,240800000.0
2009-03-16 01:12:00,98.13,98.135,98.13,98.13,40000000.0
2009-03-16 01:13:00,98.135,98.14,98.115,98.125,161400000.0
2009-03-16 01:14:00,98.12,98.135,98.12,98.12,171800000.0
2009-03-16 01:15:00,98.125,98.13,98.115,98.12,24000000.0
2009-03-16 01:16:00,98.12,98.13,98.12,98.13,56600000.0
2009-03-16 01:17:00,98.135,98.135,98.115,98.12,40800000.0
2009-03-16 01:18:00,98.12,98.12,98.115,98.12,43200000.0
2009-03-16 01:19:00,98.12,98.12,98.115,98.12,81600000.0
2009-03-16 01:20:00,98.12,98.12,98.115,98.12,116200000.0
2009-03-16 01:21:00,98.115,98.12,98.11,98.11,79200000.0
2009-03-16 01:22:00,98.11,98.11,98.1,98.105,134999998.0
2009-03-16 01:23:00,98.091,98.151,98.091,98.141,348799998.0
2009-03-16 01:24:00,98.105,98.105,97.995,97.995,348799998.0
2009-03-16 01:25:00,98.0,98.035,97.99,98.01,234200000.0
2009-03-16 01:26:00,98.02,98.05,98.0,98.02,225600000.0
2009-03-16 01:27:00,98.015,98.03,98.015,98.03,272000000.0
2009-03-16 01:28:00,98.03,98.04,98.03,98.03,68600000.0
2009-03-16 01:29:00,98.03,98.03,98.03,98.03,21000000.0
2009-03-16 01:30:00,98.03,98.04,98.03,98.04,51600000.0
2009-03-16 01:31:00,98.04,98.055,98.035,98.055,14400000.0
2009-03-16 01:32:00,98.06,98.06,98.06,98.06,8000000.0
2009-03-16 01:33:00,98.065,98.07,98.06,98.07,57600000.0
2009-03-16 01:34:00,98.07,98.095,98.07,98.07,124800000.0
2009-03-16 01:35:00,98.075,98.075,98.07,98.07,109000000.0
2009-03-16 01:36:00,98.07,98.07,98.07,98.07,155200000.0
2009-03-16 01:37:00,98.085,98.09,98.07,98.07,178000000.0
2009-03-16 01:38:00,98.075,98.075,98.06,98.065,78199999.0
2009-03-16 01:39:00,98.07,98.085,98.065,98.065,111400000.0
2009-03-16 01:40:00,98.075,98.095,98.075,98.095,72200000.0
2009-03-16 01:41:00,98.1,98.11,98.1,98.105,26600000.0
2009-03-16 01:42:00,98.105,98.145,98.105,98.12,65000000.0
2009-03-16 01:43:00,98.125,98.145,98.105,98.11,118000000.0
2009-03-16 01:44:00,98.11,98.12,98.11,98.115,185800001.0
2009-03-16 01:45:00,98.115,98.115,98.115,98.115,212200000.0
2009-03-16 01:46:00,98.115,98.12,98.08,98.085,473999998.0
2009-03-16 01:47:00,98.085,98.09,98.06,98.08,346199999.0
2009-03-16 01:48:00,98.085,98.1,98.06,98.07,254200000.0
2009-03-16 01:49:00,98.07,98.07,98.06,98.06,56000000.0
2009-03-16 01:50:00,98.06,98.06,98.06,98.06,11000000.0
2009-03-16 01:51:00,98.06,98.085,98.06,98.07,279600001.0
2009-03-16 01:52:00,98.065,98.08,98.065,98.07,73600000.0
2009-03-16 01:53:00,98.065,98.07,98.065,98.07,56200000.0
2009-03-16 01:54:00,98.065,98.07,98.06,98.07,510600011.0
2009-03-16 01:55:00,98.07,98.11,98.07,98.11,198800000.0
2009-03-16 01:56:00,98.115,98.115,98.075,98.1,569800001.0
2009-03-16 01:57:00,98.1,98.1,98.095,98.095,161600000.0
2009-03-16 01:58:00,98.095,98.095,98.095,98.095,238000000.0
2009-03-16 01:59:00,98.095,98.105,98.09,98.1,421600000.0
2009-03-16 02:00:00,98.1,98.1,98.065,98.08,276799998.0
2009-03-16 02:01:00,98.09,98.115,98.085,98.105,178200000.0
2009-03-16 02:02:00,98.115,98.155,98.11,98.145,379399999.0
2009-03-16 02:03:00,98.15,98.165,98.14,98.155,371799993.0
2009-03-16 02:04:00,98.16,98.255,98.15,98.255,576799998.0
2009-03-16 02:05:00,98.255,98.28,98.245,98.265,707199996.0
2009-03-16 02:06:00,98.265,98.265,98.22,98.22,513599999.0
2009-03-16 02:07:00,98.22,98.235,98.21,98.22,352400000.0
2009-03-16 02:08:00,98.22,98.26,98.205,98.255,595400000.0
2009-03-16 02:09:00,98.255,98.265,98.225,98.235,547399999.0
2009-03-16 02:10:00,98.235,98.24,98.18,98.185,523800000.0
2009-03-16 02:11:00,98.195,98.2,98.175,98.175,248200000.0
2009-03-16 02:12:00,98.185,98.185,98.175,98.175,22600000.0
2009-03-16 02:13:00,98.17,98.17,98.07,98.085,424999999.0
2009-03-16 02:14:00,98.08,98.13,98.08,98.125,345400000.0
2009-03-16 02:15:00,98.13,98.13,98.105,98.12,286400000.0
2009-03-16 02:16:00,98.125,98.125,98.11,98.11,229600000.0
2009-03-16 02:17:00,98.11,98.15,98.11,98.15,263800000.0
2009-03-16 02:18:00,98.145,98.17,98.135,98.17,337200005.0
2009-03-16 02:19:00,98.165,98.18,98.155,98.16,223000000.0
2009-03-16 02:20:00,98.16,98.16,98.095,98.125,278200000.0
2009-03-16 02:21:00,98.125,98.135,98.105,98.105,205400000.0
2009-03-16 02:22:00,98.105,98.11,98.095,98.105,193799999.0
2009-03-16 02:23:00,98.11,98.15,98.09,98.15,457000000.0
2009-03-16 02:24:00,98.135,98.135,98.115,98.125,188199999.0
2009-03-16 02:25:00,98.125,98.2,98.125,98.19,311000000.0
2009-03-16 02:26:00,98.195,98.21,98.195,98.195,459000000.0
2009-03-16 02:27:00,98.195,98.2,98.185,98.185,171600001.0
2009-03-16 02:28:00,98.185,98.195,98.165,98.165,342800000.0
2009-03-16 02:29:00,98.165,98.17,98.16,98.16,437200006.0
2009-03-16 02:30:00,98.16,98.21,98.155,98.205,532000003.0
2009-03-16 02:31:00,98.205,98.215,98.2,98.2,166000001.0
2009-03-16 02:32:00,98.2,98.205,98.175,98.18,161400001.0
2009-03-16 02:33:00,98.18,98.185,98.175,98.18,233600001.0
2009-03-16 02:34:00,98.185,98.245,98.185,98.245,665600002.0
2009-03-16 02:35:00,98.245,98.27,98.245,98.255,438399999.0
2009-03-16 02:36:00,98.255,98.315,98.25,98.305,718399996.0
2009-03-16 02:37:00,98.305,98.335,98.295,98.315,420599999.0
2009-03-16 02:38:00,98.315,98.315,98.29,98.29,212600000.0
2009-03-16 02:39:00,98.29,98.295,98.285,98.295,129400001.0
2009-03-16 02:40:00,98.295,98.295,98.27,98.27,237400000.0
2009-03-16 02:41:00,98.27,98.275,98.265,98.27,103600000.0
2009-03-16 02:42:00,98.275,98.285,98.265,98.28,206800000.0
2009-03-16 02:43:00,98.285,98.295,98.285,98.285,64400000.0
2009-03-16 02:44:00,98.285,98.32,98.285,98.305,110599999.0
2009-03-16 02:45:00,98.305,98.32,98.295,98.32,534599997.0
2009-03-16 02:46:00,98.325,98.36,98.315,98.36,501199999.0
2009-03-16 02:47:00,98.36,98.385,98.35,98.35,702400002.0
2009-03-16 02:48:00,98.325,98.355,98.32,98.345,608000004.0
2009-03-16 02:49:00,98.345,98.365,98.34,98.34,580399999.0
2009-03-16 02:50:00,98.345,98.345,98.335,98.335,340200001.0
2009-03-16 02:51:00,98.335,98.355,98.335,98.355,285200000.0
2009-03-16 02:52:00,98.355,98.365,98.35,98.36,248799999.0
2009-03-16 02:53:00,98.36,98.365,98.33,98.36,618000001.0
2009-03-16 02:54:00,98.355,98.38,98.35,98.37,1060600007.0
2009-03-16 02:55:00,98.38,98.395,98.375,98.395,1148399997.0
2009-03-16 02:56:00,98.395,98.415,98.385,98.4,1143599998.0
2009-03-16 02:57:00,98.405,98.405,98.38,98.385,795600002.0
2009-03-16 02:58:00,98.385,98.385,98.375,98.38,492199999.0
2009-03-16 02:59:00,98.38,98.4,98.375,98.385,592999998.0
2009-03-16 03:00:00,98.385,98.41,98.375,98.4,1492799994.0
2009-03-16 03:01:00,98.395,98.475,98.38,98.47,773799996.0
2009-03-16 03:02:00,98.47,98.495,98.435,98.435,1381300005.0
2009-03-16 03:03:00,98.435,98.435,98.4,98.405,743399999.0
2009-03-16 03:04:00,98.405,98.405,98.375,98.39,1264200003.0
2009-03-16 03:05:00,98.39,98.39,98.365,98.37,714800001.0
2009-03-16 03:06:00,98.375,98.375,98.335,98.35,854799999.0
2009-03-16 03:07:00,98.35,98.365,98.35,98.365,307799998.0
2009-03-16 03:08:00,98.365,98.405,98.35,98.38,895800006.0
2009-03-16 03:09:00,98.38,98.405,98.38,98.385,546800000.0
2009-03-16 03:10:00,98.39,98.415,98.385,98.415,383399999.0
2009-03-16 03:11:00,98.415,98.415,98.38,98.385,403200001.0
2009-03-16 03:12:00,98.38,98.39,98.38,98.38,517000011.0
2009-03-16 03:13:00,98.38,98.385,98.375,98.38,317600000.0
2009-03-16 03:14:00,98.38,98.38,98.35,98.35,402400000.0
2009-03-16 03:15:00,98.35,98.38,98.35,98.375,433199999.0
2009-03-16 03:16:00,98.37,98.375,98.37,98.375,199600002.0
2009-03-16 03:17:00,98.375,98.375,98.365,98.365,199000000.0
2009-03-16 03:18:00,98.365,98.375,98.355,98.365,133400000.0
2009-03-16 03:19:00,98.365,98.375,98.33,98.335,394800001.0
2009-03-16 03:20:00,98.335,98.34,98.295,98.3,645400001.0
2009-03-16 03:21:00,98.3,98.315,98.275,98.31,556799999.0
2009-03-16 03:22:00,98.31,98.345,98.31,98.345,324600000.0
2009-03-16 03:23:00,98.345,98.345,98.31,98.32,525800001.0
2009-03-16 03:24:00,98.32,98.34,98.315,98.315,650800000.0
2009-03-16 03:25:00,98.315,98.325,98.315,98.325,245000000.0
2009-03-16 03:26:00,98.325,98.325,98.32,98.32,65000000.0
2009-03-16 03:27:00,98.32,98.33,98.315,98.33,406600001.0
2009-03-16 03:28:00,98.325,98.325,98.3,98.315,341400002.0
2009-03-16 03:29:00,98.315,98.32,98.305,98.315,295600000.0
2009-03-16 03:30:00,98.315,98.325,98.295,98.295,469399998.0
2009-03-16 03:31:00,98.3,98.31,98.295,98.295,414200000.0
2009-03-16 03:32:00,98.3,98.3,98.28,98.28,524800000.0
2009-03-16 03:33:00,98.28,98.29,98.28,98.285,494200002.0
2009-03-16 03:34:00,98.285,98.29,98.265,98.275,407400000.0
2009-03-16 03:35:00,98.275,98.28,98.275,98.275,121400000.0
2009-03-16 03:36:00,98.275,98.275,98.245,98.255,392800000.0
2009-03-16 03:37:00,98.255,98.275,98.24,98.245,598200000.0
2009-03-16 03:38:00,98.255,98.27,98.245,98.27,310600000.0
2009-03-16 03:39:00,98.265,98.28,98.26,98.28,258800001.0
2009-03-16 03:40:00,98.28,98.285,98.265,98.28,435499996.0
2009-03-16 03:41:00,98.28,98.295,98.275,98.285,128600001.0
2009-03-16 03:42:00,98.29,98.33,98.285,98.32,167800000.0
2009-03-16 03:43:00,98.325,98.35,98.32,98.33,776399999.0
2009-03-16 03:44:00,98.33,98.35,98.32,98.345,611400000.0
2009-03-16 03:45:00,98.345,98.35,98.335,98.34,261400000.0
2009-03-16 03:46:00,98.335,98.35,98.335,98.335,421600001.0
2009-03-16 03:47:00,98.335,98.365,98.335,98.36,934999999.0
2009-03-16 03:48:00,98.36,98.415,98.345,98.415,660599999.0
2009-03-16 03:49:00,98.405,98.41,98.355,98.36,504800002.0
2009-03-16 03:50:00,98.365,98.38,98.34,98.34,644800001.0
2009-03-16 03:51:00,98.335,98.35,98.335,98.34,404000000.0
2009-03-16 03:52:00,98.34,98.345,98.34,98.34,276000000.0
2009-03-16 03:53:00,98.34,98.35,98.335,98.335,278200000.0
2009-03-16 03:54:00,98.335,98.34,98.33,98.33,157000000.0
2009-03-16 03:55:00,98.33,98.35,98.325,98.35,577400002.0
2009-03-16 03:56:00,98.35,98.385,98.34,98.375,329000001.0
2009-03-16 03:57:00,98.38,98.43,98.37,98.42,590000001.0
2009-03-16 03:58:00,98.42,98.425,98.335,98.34,1240099999.0
2009-03-16 03:59:00,98.34,98.375,98.335,98.355,612200000.0
2009-03-16 04:00:00,98.355,98.36,98.355,98.36,103200000.0
2009-03-16 04:01:00,98.36,98.36,98.355,98.355,37000000.0
2009-03-16 04:02:00,98.35,98.37,98.35,98.355,213600000.0
2009-03-16 04:03:00,98.355,98.38,98.355,98.365,317800000.0
2009-03-16 04:04:00,98.365,98.38,98.365,98.37,426200001.0
2009-03-16 04:05:00,98.37,98.38,98.35,98.355,355800000.0
2009-03-16 04:06:00,98.355,98.365,98.325,98.325,993600000.0
2009-03-16 04:07:00,98.325,98.335,98.32,98.33,425600000.0
2009-03-16 04:08:00,98.33,98.335,98.325,98.335,386400000.0
2009-03-16 04:09:00,98.335,98.345,98.335,98.34,129800000.0
2009-03-16 04:10:00,98.34,98.35,98.34,98.34,242799999.0
2009-03-16 04:11:00,98.34,98.37,98.34,98.355,379200000.0
2009-03-16 04:12:00,98.355,98.36,98.345,98.36,384800000.0
2009-03-16 04:13:00,98.355,98.355,98.295,98.305,857399999.0
2009-03-16 04:14:00,98.305,98.305,98.27,98.275,597200000.0
2009-03-16 04:15:00,98.27,98.275,98.215,98.22,330199999.0
2009-03-16 04:16:00,98.21,98.275,98.21,98.27,444800000.0
2009-03-16 04:17:00,98.27,98.28,98.26,98.26,260800000.0
2009-03-16 04:18:00,98.255,98.265,98.255,98.26,214000000.0
2009-03-16 04:19:00,98.255,98.26,98.235,98.245,294000000.0
2009-03-16 04:20:00,98.245,98.255,98.235,98.235,184800000.0
2009-03-16 04:21:00,98.235,98.235,98.205,98.205,348300000.0
2009-03-16 04:22:00,98.205,98.21,98.19,98.2,274000000.0
2009-03-16 04:23:00,98.205,98.22,98.2,98.22,360600000.0
2009-03-16 04:24:00,98.22,98.24,98.205,98.225,500200000.0
2009-03-16 04:25:00,98.225,98.23,98.215,98.22,81600000.0
2009-03-16 04:26:00,98.22,98.23,98.22,98.22,160400000.0
2009-03-16 04:27:00,98.22,98.23,98.22,98.23,123800000.0
2009-03-16 04:28:00,98.24,98.26,98.235,98.26,237000000.0
2009-03-16 04:29:00,98.26,98.26,98.25,98.255,143800001.0
2009-03-16 04:30:00,98.255,98.275,98.255,98.275,84400001.0
2009-03-16 04:31:00,98.275,98.325,98.265,98.32,378800000.0
2009-03-16 04:32:00,98.32,98.32,98.315,98.315,16000000.0
2009-03-16 04:33:00,98.315,98.315,98.27,98.285,564199999.0
2009-03-16 04:34:00,98.285,98.3,98.28,98.3,67000000.0
2009-03-16 04:35:00,98.29,98.29,98.285,98.29,24000000.0
2009-03-16 04:36:00,98.3,98.375,98.295,98.355,606800000.0
2009-03-16 04:37:00,98.355,98.365,98.35,98.355,625999997.0
2009-03-16 04:38:00,98.355,98.355,98.315,98.32,279400000.0
2009-03-16 04:39:00,98.32,98.33,98.315,98.32,278999997.0
2009-03-16 04:40:00,98.32,98.345,98.31,98.33,426400000.0
2009-03-16 04:41:00,98.335,98.34,98.325,98.325,246400000.0
2009-03-16 04:42:00,98.325,98.355,98.325,98.335,176000000.0
2009-03-16 04:43:00,98.325,98.34,98.325,98.325,108400000.0
2009-03-16 04:44:00,98.33,98.34,98.32,98.335,236800000.0
2009-03-16 04:45:00,98.335,98.355,98.335,98.345,490800000.0
2009-03-16 04:46:00,98.345,98.345,98.325,98.325,328800000.0
2009-03-16 04:47:00,98.325,98.325,98.31,98.32,366800000.0
2009-03-16 04:48:00,98.315,98.315,98.305,98.31,96200000.0
2009-03-16 04:49:00,98.325,98.325,98.295,98.305,232999999.0
2009-03-16 04:50:00,98.305,98.315,98.3,98.305,326600003.0
2009-03-16 04:51:00,98.31,98.315,98.305,98.305,106800001.0
2009-03-16 04:52:00,98.315,98.33,98.31,98.33,184000000.0
2009-03-16 04:53:00,98.32,98.33,98.32,98.32,288599997.0
2009-03-16 04:54:00,98.32,98.33,98.32,98.33,191999996.0
2009-03-16 04:55:00,98.325,98.33,98.305,98.305,285400001.0
2009-03-16 04:56:00,98.305,98.305,98.29,98.29,259200000.0
2009-03-16 04:57:00,98.29,98.295,98.255,98.26,331800000.0
2009-03-16 04:58:00,98.26,98.275,98.26,98.275,448200001.0
2009-03-16 04:59:00,98.275,98.275,98.27,98.27,159600000.0
2009-03-16 05:00:00,98.27,98.275,98.265,98.27,146000000.0
2009-03-16 05:01:00,98.27,98.29,98.27,98.285,377600000.0
2009-03-16 05:02:00,98.285,98.315,98.285,98.3,523000000.0
2009-03-16 05:03:00,98.3,98.3,98.29,98.295,118200001.0
2009-03-16 05:04:00,98.295,98.315,98.295,98.315,236800003.0
2009-03-16 05:05:00,98.315,98.325,98.315,98.32,229200000.0
2009-03-16 05:06:00,98.32,98.32,98.3,98.305,104200000.0
2009-03-16 05:07:00,98.305,98.305,98.3,98.3,55999999.0
2009-03-16 05:08:00,98.305,98.305,98.305,98.305,5000000.0
2009-03-16 05:09:00,98.305,98.315,98.305,98.31,95400000.0
2009-03-16 05:10:00,98.31,98.32,98.305,98.31,225799999.0
2009-03-16 05:11:00,98.295,98.3,98.29,98.295,104000000.0
2009-03-16 05:12:00,98.295,98.295,98.285,98.29,286800000.0
2009-03-16 05:13:00,98.29,98.295,98.29,98.295,58800000.0
2009-03-16 05:14:00,98.29,98.305,98.29,98.29,100800000.0
2009-03-16 05:15:00,98.29,98.29,98.29,98.29,180000000.0
2009-03-16 05:16:00,98.29,98.29,98.24,98.25,370799998.0
2009-03-16 05:17:00,98.25,98.27,98.25,98.26,312200002.0
2009-03-16 05:18:00,98.26,98.29,98.26,98.29,264900001.0
2009-03-16 05:19:00,98.28,98.29,98.28,98.29,178000002.0
2009-03-16 05:20:00,98.29,98.29,98.26,98.26,361500000.0
2009-03-16 05:21:00,98.265,98.27,98.265,98.27,25600000.0
2009-03-16 05:22:00,98.265,98.27,98.255,98.255,95200000.0
2009-03-16 05:23:00,98.255,98.265,98.255,98.265,87200000.0
2009-03-16 05:24:00,98.26,98.26,98.255,98.255,105600000.0
2009-03-16 05:25:00,98.255,98.26,98.205,98.22,869800004.0
2009-03-16 05:26:00,98.24,98.24,98.175,98.195,773799995.0
2009-03-16 05:27:00,98.19,98.195,98.155,98.155,573999992.0
2009-03-16 05:28:00,98.155,98.18,98.155,98.175,408199997.0
2009-03-16 05:29:00,98.175,98.175,98.155,98.17,443799999.0
2009-03-16 05:30:00,98.17,98.18,98.165,98.175,260600000.0
2009-03-16 05:31:00,98.175,98.18,98.16,98.16,427400000.0
2009-03-16 05:32:00,98.16,98.17,98.15,98.16,279800000.0
2009-03-16 05:33:00,98.16,98.19,98.15,98.175,573199999.0
2009-03-16 05:34:00,98.175,98.19,98.175,98.19,75600001.0
2009-03-16 05:35:00,98.19,98.215,98.185,98.185,577199999.0
2009-03-16 05:36:00,98.19,98.24,98.19,98.215,390600000.0
2009-03-16 05:37:00,98.215,98.22,98.205,98.21,427799999.0
2009-03-16 05:38:00,98.205,98.23,98.205,98.23,198000001.0
2009-03-16 05:39:00,98.23,98.235,98.225,98.235,229400000.0
2009-03-16 05:40:00,98.235,98.255,98.225,98.245,194800000.0
2009-03-16 05:41:00,98.25,98.25,98.215,98.24,219200000.0
2009-03-16 05:42:00,98.23,98.245,98.23,98.24,106000000.0
2009-03-16 05:43:00,98.245,98.245,98.235,98.235,66000000.0
2009-03-16 05:44:00,98.245,98.245,98.235,98.235,69800000.0
2009-03-16 05:45:00,98.24,98.24,98.235,98.24,89600000.0
2009-03-16 05:46:00,98.24,98.25,98.24,98.25,64600000.0
2009-03-16 05:47:00,98.255,98.275,98.255,98.275,293200000.0
2009-03-16 05:48:00,98.275,98.275,98.265,98.265,147200000.0
2009-03-16 05:49:00,98.265,98.265,98.25,98.25,315000000.0
2009-03-16 05:50:00,98.26,98.27,98.25,98.27,443200000.0
2009-03-16 05:51:00,98.27,98.27,98.265,98.265,79600000.0
2009-03-16 05:52:00,98.27,98.28,98.265,98.27,430800000.0
2009-03-16 05:53:00,98.27,98.28,98.27,98.27,214000000.0
2009-03-16 05:54:00,98.27,98.275,98.26,98.265,226700003.0
2009-03-16 05:55:00,98.265,98.27,98.24,98.245,413600001.0
2009-03-16 05:56:00,98.235,98.25,98.23,98.25,446400001.0
2009-03-16 05:57:00,98.245,98.255,98.245,98.25,238000002.0
2009-03-16 05:58:00,98.245,98.25,98.235,98.235,290000002.0
2009-03-16 05:59:00,98.235,98.235,98.235,98.235,13200000.0
2009-03-16 06:00:00,98.235,98.24,98.2,98.21,548400007.0
2009-03-16 06:01:00,98.21,98.215,98.205,98.215,153599999.0
2009-03-16 06:02:00,98.215,98.215,98.215,98.215,13000000.0
2009-03-16 06:03:00,98.215,98.23,98.215,98.215,129800000.0
2009-03-16 06:04:00,98.215,98.23,98.21,98.22,480199999.0
2009-03-16 06:05:00,98.22,98.22,98.195,98.21,209600000.0
2009-03-16 06:06:00,98.215,98.215,98.19,98.195,757400000.0
2009-03-16 06:07:00,98.215,98.215,98.19,98.195,542000000.0
2009-03-16 06:08:00,98.185,98.205,98.185,98.195,176000002.0
2009-03-16 06:09:00,98.195,98.21,98.19,98.205,276000000.0
2009-03-16 06:10:00,98.2,98.23,98.2,98.23,732200013.0
2009-03-16 06:11:00,98.23,98.24,98.225,98.23,620600003.0
2009-03-16 06:12:00,98.23,98.24,98.215,98.215,410600000.0
2009-03-16 06:13:00,98.21,98.22,98.21,98.22,18600000.0
2009-03-16 06:14:00,98.22,98.235,98.215,98.22,509400004.0
2009-03-16 06:15:00,98.215,98.235,98.21,98.22,554699998.0
2009-03-16 06:16:00,98.225,98.23,98.215,98.23,221000001.0
2009-03-16 06:17:00,98.22,98.225,98.205,98.21,157000000.0
2009-03-16 06:18:00,98.21,98.21,98.185,98.205,451900002.0
2009-03-16 06:19:00,98.205,98.21,98.185,98.205,336200000.0
2009-03-16 06:20:00,98.205,98.205,98.18,98.18,365600003.0
2009-03-16 06:21:00,98.18,98.19,98.165,98.17,435000001.0
2009-03-16 06:22:00,98.17,98.18,98.165,98.165,366199999.0
2009-03-16 06:23:00,98.165,98.17,98.14,98.15,709399998.0
2009-03-16 06:24:00,98.15,98.165,98.145,98.15,325400000.0
2009-03-16 06:25:00,98.155,98.175,98.15,98.165,620999999.0
2009-03-16 06:26:00,98.16,98.18,98.16,98.17,512999999.0
2009-03-16 06:27:00,98.17,98.18,98.165,98.175,204600000.0
2009-03-16 06:28:00,98.175,98.235,98.175,98.23,795200003.0
2009-03-16 06:29:00,98.23,98.235,98.225,98.23,72600000.0
2009-03-16 06:30:00,98.23,98.23,98.215,98.22,340999999.0
2009-03-16 06:31:00,98.21,98.26,98.185,98.24,574400001.0
2009-03-16 06:32:00,98.235,98.24,98.205,98.205,396400001.0
2009-03-16 06:33:00,98.205,98.21,98.18,98.195,563400000.0
2009-03-16 06:34:00,98.195,98.195,98.185,98.19,411800003.0
2009-03-16 06:35:00,98.19,98.2,98.185,98.195,233200001.0
2009-03-16 06:36:00,98.195,98.235,98.185,98.235,487200001.0
2009-03-16 06:37:00,98.235,98.235,98.205,98.215,333800000.0
2009-03-16 06:38:00,98.225,98.26,98.22,98.24,573799999.0
2009-03-16 06:39:00,98.235,98.245,98.225,98.23,268399999.0
2009-03-16 06:40:00,98.23,98.24,98.215,98.235,783000001.0
2009-03-16 06:41:00,98.225,98.23,98.22,98.23,472400000.0
2009-03-16 06:42:00,98.235,98.24,98.225,98.23,122200000.0
2009-03-16 06:43:00,98.23,98.23,98.205,98.205,528600001.0
2009-03-16 06:44:00,98.205,98.21,98.185,98.19,371800001.0
2009-03-16 06:45:00,98.2,98.2,98.18,98.18,304800000.0
2009-03-16 06:46:00,98.195,98.205,98.18,98.195,274400000.0
2009-03-16 06:47:00,98.19,98.19,98.175,98.19,91200000.0
2009-03-16 06:48:00,98.19,98.205,98.185,98.205,230400000.0
2009-03-16 06:49:00,98.205,98.215,98.19,98.205,323799998.0
2009-03-16 06:50:00,98.215,98.215,98.205,98.21,135200000.0
2009-03-16 06:51:00,98.205,98.21,98.195,98.205,306400000.0
2009-03-16 06:52:00,98.205,98.225,98.205,98.225,197200000.0
2009-03-16 06:53:00,98.225,98.225,98.175,98.175,295800000.0
2009-03-16 06:54:00,98.19,98.22,98.18,98.21,360400000.0
2009-03-16 06:55:00,98.205,98.205,98.2,98.205,24000000.0
2009-03-16 06:56:00,98.205,98.21,98.205,98.205,25600000.0
2009-03-16 06:57:00,98.205,98.22,98.195,98.22,161400000.0
2009-03-16 06:58:00,98.235,98.235,98.21,98.21,201400000.0
2009-03-16 06:59:00,98.21,98.215,98.195,98.2,304200000.0
2009-03-16 07:00:00,98.205,98.205,98.175,98.185,893599998.0
2009-03-16 07:01:00,98.185,98.2,98.185,98.19,177400000.0
2009-03-16 07:02:00,98.19,98.23,98.19,98.225,388999999.0
2009-03-16 07:03:00,98.23,98.235,98.22,98.225,205400000.0
2009-03-16 07:04:00,98.225,98.23,98.22,98.225,381800000.0
2009-03-16 07:05:00,98.225,98.23,98.22,98.225,165000000.0
2009-03-16 07:06:00,98.225,98.235,98.225,98.23,325400000.0
2009-03-16 07:07:00,98.23,98.28,98.23,98.265,366800000.0
2009-03-16 07:08:00,98.265,98.275,98.24,98.25,659900001.0
2009-03-16 07:09:00,98.26,98.26,98.235,98.255,462200000.0
2009-03-16 07:10:00,98.26,98.265,98.25,98.255,150600000.0
2009-03-16 07:11:00,98.27,98.275,98.255,98.27,360599992.0
2009-03-16 07:12:00,98.27,98.27,98.265,98.27,83800000.0
2009-03-16 07:13:00,98.265,98.265,98.265,98.265,112000000.0
2009-03-16 07:14:00,98.265,98.265,98.255,98.255,163400000.0
2009-03-16 07:15:00,98.255,98.26,98.245,98.245,161000000.0
2009-03-16 07:16:00,98.24,98.25,98.24,98.25,326400000.0
2009-03-16 07:17:00,98.245,98.27,98.245,98.27,306200000.0
2009-03-16 07:18:00,98.265,98.265,98.25,98.26,174400000.0
2009-03-16 07:19:00,98.26,98.27,98.255,98.255,192000000.0
2009-03-16 07:20:00,98.255,98.255,98.24,98.245,165200000.0
2009-03-16 07:21:00,98.245,98.245,98.235,98.24,89600000.0
2009-03-16 07:22:00,98.23,98.24,98.225,98.225,164400000.0
2009-03-16 07:23:00,98.235,98.235,98.215,98.225,214000000.0
2009-03-16 07:24:00,98.225,98.225,98.22,98.22,225399998.0
2009-03-16 07:25:00,98.225,98.23,98.22,98.22,411399999.0
2009-03-16 07:26:00,98.23,98.235,98.21,98.21,152000000.0
2009-03-16 07:27:00,98.21,98.225,98.205,98.21,335000001.0
2009-03-16 07:28:00,98.21,98.22,98.21,98.21,150600000.0
2009-03-16 07:29:00,98.21,98.21,98.205,98.21,109600001.0
2009-03-16 07:30:00,98.205,98.205,98.205,98.205,6600000.0
2009-03-16 07:31:00,98.205,98.215,98.205,98.21,170199997.0
2009-03-16 07:32:00,98.21,98.215,98.205,98.21,150799996.0
2009-03-16 07:33:00,98.205,98.21,98.195,98.195,131199998.0
2009-03-16 07:34:00,98.195,98.2,98.195,98.195,118199997.0
2009-03-16 07:35:00,98.205,98.205,98.175,98.185,361999997.0
2009-03-16 07:36:00,98.175,98.185,98.17,98.175,326999999.0
2009-03-16 07:37:00,98.175,98.195,98.175,98.18,669600003.0
2009-03-16 07:38:00,98.175,98.175,98.13,98.15,976099996.0
2009-03-16 07:39:00,98.16,98.17,98.14,98.14,375800002.0
2009-03-16 07:40:00,98.15,98.155,98.135,98.135,297200000.0
2009-03-16 07:41:00,98.135,98.14,98.13,98.13,689000001.0
2009-03-16 07:42:00,98.14,98.14,98.1,98.115,737200000.0
2009-03-16 07:43:00,98.115,98.12,98.08,98.105,620799999.0
2009-03-16 07:44:00,98.105,98.115,98.09,98.095,486999995.0
2009-03-16 07:45:00,98.095,98.115,98.09,98.115,461000000.0
2009-03-16 07:46:00,98.115,98.135,98.11,98.115,637400004.0
2009-03-16 07:47:00,98.115,98.12,98.115,98.12,40000000.0
2009-03-16 07:48:00,98.125,98.14,98.12,98.135,241799999.0
2009-03-16 07:49:00,98.135,98.14,98.13,98.13,137600000.0
2009-03-16 07:50:00,98.13,98.135,98.13,98.13,51200000.0
2009-03-16 07:51:00,98.13,98.145,98.13,98.14,169600000.0
2009-03-16 07:52:00,98.14,98.155,98.135,98.135,184000000.0
2009-03-16 07:53:00,98.135,98.15,98.135,98.15,115800000.0
2009-03-16 07:54:00,98.145,98.16,98.145,98.155,153000000.0
2009-03-16 07:55:00,98.155,98.16,98.15,98.15,156600000.0
2009-03-16 07:56:00,98.15,98.15,98.115,98.125,427400001.0
2009-03-16 07:57:00,98.135,98.145,98.135,98.145,351800000.0
2009-03-16 07:58:00,98.145,98.155,98.125,98.145,615399999.0
2009-03-16 07:59:00,98.145,98.155,98.145,98.15,277000001.0
2009-03-16 08:00:00,98.15,98.17,98.13,98.16,679200005.0
2009-03-16 08:01:00,98.16,98.185,98.15,98.17,1282000001.0
2009-03-16 08:02:00,98.17,98.17,98.155,98.155,221600001.0
2009-03-16 08:03:00,98.17,98.21,98.165,98.2,797999999.0
2009-03-16 08:04:00,98.2,98.2,98.15,98.165,1123200008.0
2009-03-16 08:05:00,98.165,98.19,98.165,98.165,407200000.0
2009-03-16 08:06:00,98.17,98.175,98.165,98.165,291200000.0
2009-03-16 08:07:00,98.175,98.18,98.165,98.165,143600000.0
2009-03-16 08:08:00,98.165,98.17,98.16,98.165,166000001.0
2009-03-16 08:09:00,98.16,98.17,98.16,98.16,84600000.0
2009-03-16 08:10:00,98.16,98.165,98.155,98.16,267000002.0
2009-03-16 08:11:00,98.16,98.16,98.09,98.12,731200000.0
2009-03-16 08:12:00,98.125,98.145,98.085,98.105,1003200001.0
2009-03-16 08:13:00,98.105,98.105,98.08,98.08,289800000.0
2009-03-16 08:14:00,98.08,98.125,98.08,98.12,781600000.0
2009-03-16 08:15:00,98.12,98.16,98.105,98.15,1235400007.0
2009-03-16 08:16:00,98.145,98.165,98.145,98.155,323000001.0
2009-03-16 08:17:00,98.155,98.17,98.155,98.165,429800002.0
2009-03-16 08:18:00,98.165,98.17,98.165,98.17,77000000.0
2009-03-16 08:19:00,98.16,98.175,98.135,98.16,535199999.0
2009-03-16 08:20:00,98.165,98.23,98.16,98.215,1080200006.0
2009-03-16 08:21:00,98.215,98.23,98.195,98.2,853400001.0
2009-03-16 08:22:00,98.21,98.21,98.165,98.17,338400000.0
2009-03-16 08:23:00,98.175,98.22,98.165,98.205,427200000.0
2009-03-16 08:24:00,98.2,98.22,98.2,98.205,500600000.0
2009-03-16 08:25:00,98.205,98.205,98.2,98.2,40000000.0
2009-03-16 08:26:00,98.2,98.205,98.16,98.17,326200000.0
2009-03-16 08:27:00,98.17,98.2,98.165,98.2,142600000.0
2009-03-16 08:28:00,98.195,98.21,98.19,98.195,290000000.0
2009-03-16 08:29:00,98.195,98.23,98.19,98.2,677599999.0
2009-03-16 08:30:00,98.205,98.22,98.2,98.215,270000001.0
2009-03-16 08:31:00,98.215,98.22,98.205,98.215,364400000.0
2009-03-16 08:32:00,98.215,98.22,98.205,98.215,254400000.0
2009-03-16 08:33:00,98.225,98.23,98.21,98.23,712600000.0
2009-03-16 08:34:00,98.23,98.23,98.215,98.215,80000000.0
2009-03-16 08:35:00,98.215,98.215,98.19,98.19,441200000.0
2009-03-16 08:36:00,98.19,98.2,98.175,98.18,601599999.0
2009-03-16 08:37:00,98.18,98.18,98.135,98.155,788200000.0
2009-03-16 08:38:00,98.155,98.195,98.155,98.185,626600002.0
2009-03-16 08:39:00,98.185,98.19,98.165,98.17,492200002.0
2009-03-16 08:40:00,98.17,98.17,98.105,98.11,674000002.0
2009-03-16 08:41:00,98.105,98.165,98.105,98.165,1119199993.0
2009-03-16 08:42:00,98.165,98.18,98.165,98.165,356799999.0
2009-03-16 08:43:00,98.165,98.175,98.145,98.17,420599999.0
2009-03-16 08:44:00,98.165,98.17,98.15,98.155,190000000.0
2009-03-16 08:45:00,98.15,98.175,98.15,98.16,213400000.0
2009-03-16 08:46:00,98.16,98.16,98.13,98.145,411199999.0
2009-03-16 08:47:00,98.15,98.16,98.145,98.155,290200001.0
2009-03-16 08:48:00,98.155,98.165,98.15,98.155,174199999.0
2009-03-16 08:49:00,98.155,98.17,98.15,98.16,405800003.0
2009-03-16 08:50:00,98.16,98.205,98.16,98.185,600799997.0
2009-03-16 08:51:00,98.19,98.21,98.185,98.195,576399991.0
2009-03-16 08:52:00,98.2,98.205,98.185,98.195,450699995.0
2009-03-16 08:53:00,98.195,98.2,98.165,98.165,495999996.0
2009-03-16 08:54:00,98.16,98.16,98.145,98.155,580000000.0
2009-03-16 08:55:00,98.16,98.17,98.145,98.155,389999999.0
2009-03-16 08:56:00,98.155,98.155,98.155,98.155,34000000.0
2009-03-16 08:57:00,98.155,98.16,98.145,98.15,231200001.0
2009-03-16 08:58:00,98.165,98.165,98.145,98.15,356600004.0
2009-03-16 08:59:00,98.16,98.16,98.15,98.16,168799999.0
2009-03-16 09:00:00,98.155,98.17,98.14,98.14,733400000.0
2009-03-16 09:01:00,98.14,98.15,98.13,98.135,903799995.0
2009-03-16 09:02:00,98.135,98.14,98.13,98.14,750799997.0
2009-03-16 09:03:00,98.14,98.15,98.14,98.15,763200000.0
2009-03-16 09:04:00,98.15,98.17,98.15,98.165,603800003.0
2009-03-16 09:05:00,98.165,98.235,98.16,98.225,734199997.0
2009-03-16 09:06:00,98.23,98.24,98.215,98.215,416099999.0
2009-03-16 09:07:00,98.22,98.22,98.215,98.215,188000006.0
2009-03-16 09:08:00,98.215,98.24,98.215,98.24,252000002.0
2009-03-16 09:09:00,98.25,98.26,98.23,98.24,1418399998.0
2009-03-16 09:10:00,98.24,98.24,98.21,98.215,948900000.0
2009-03-16 09:11:00,98.215,98.225,98.21,98.215,294200002.0
2009-03-16 09:12:00,98.215,98.23,98.185,98.19,1111200009.0
2009-03-16 09:13:00,98.19,98.235,98.19,98.23,692200004.0
2009-03-16 09:14:00,98.23,98.295,98.22,98.28,859800000.0
2009-03-16 09:15:00,98.275,98.28,98.25,98.275,528399998.0
2009-03-16 09:16:00,98.27,98.28,98.255,98.275,581200000.0
2009-03-16 09:17:00,98.275,98.285,98.225,98.265,842499997.0
2009-03-16 09:18:00,98.26,98.265,98.235,98.245,626599996.0
2009-03-16 09:19:00,98.245,98.245,98.175,98.175,1054800001.0
2009-03-16 09:20:00,98.17,98.185,98.115,98.115,1211299993.0
2009-03-16 09:21:00,98.115,98.15,98.11,98.115,772000003.0
2009-03-16 09:22:00,98.115,98.14,98.115,98.135,1210999992.0
2009-03-16 09:23:00,98.135,98.14,98.125,98.135,648799997.0
2009-03-16 09:24:00,98.135,98.14,98.11,98.115,398799998.0
2009-03-16 09:25:00,98.115,98.12,98.025,98.055,1732399992.0
2009-03-16 09:26:00,98.055,98.055,98.01,98.03,1108999999.0
2009-03-16 09:27:00,98.03,98.05,98.025,98.035,871200000.0
2009-03-16 09:28:00,98.035,98.045,98.015,98.015,462900000.0
2009-03-16 09:29:00,98.015,98.02,97.97,98.01,1549500000.0
2009-03-16 09:30:00,98.0,98.02,98.0,98.015,1093200000.0
2009-03-16 09:31:00,98.015,98.095,98.015,98.095,1210399995.0
2009-03-16 09:32:00,98.095,98.095,98.065,98.07,796199999.0
2009-03-16 09:33:00,98.07,98.09,98.065,98.085,1015600009.0
2009-03-16 09:34:00,98.095,98.11,98.085,98.095,1550800001.0
2009-03-16 09:35:00,98.095,98.105,98.03,98.03,1492299992.0
2009-03-16 09:36:00,98.035,98.065,98.03,98.05,936399999.0
2009-03-16 09:37:00,98.055,98.1,98.055,98.095,1168600001.0
2009-03-16 09:38:00,98.085,98.145,98.085,98.13,964399997.0
2009-03-16 09:39:00,98.12,98.125,98.075,98.075,1179000001.0
2009-03-16 09:40:00,98.075,98.115,98.075,98.105,834800002.0
2009-03-16 09:41:00,98.105,98.15,98.105,98.135,991000000.0
2009-03-16 09:42:00,98.145,98.17,98.135,98.17,1415200002.0
2009-03-16 09:43:00,98.17,98.185,98.145,98.18,772099997.0
2009-03-16 09:44:00,98.17,98.185,98.165,98.175,311500000.0
2009-03-16 09:45:00,98.175,98.21,98.175,98.185,383500000.0
2009-03-16 09:46:00,98.19,98.195,98.155,98.18,1167199990.0
2009-03-16 09:47:00,98.18,98.21,98.175,98.2,330500000.0
2009-03-16 09:48:00,98.205,98.225,98.19,98.19,458400004.0
2009-03-16 09:49:00,98.19,98.255,98.19,98.25,631400002.0
2009-03-16 09:50:00,98.26,98.34,98.25,98.335,1323000008.0
2009-03-16 09:51:00,98.355,98.365,98.31,98.335,1158400005.0
2009-03-16 09:52:00,98.33,98.345,98.315,98.335,1172600001.0
2009-03-16 09:53:00,98.33,98.355,98.325,98.325,1595300007.0
2009-03-16 09:54:00,98.32,98.32,98.295,98.315,1720200014.0
2009-03-16 09:55:00,98.315,98.355,98.315,98.345,914800005.0
2009-03-16 09:56:00,98.345,98.35,98.3,98.3,673880005.0
2009-03-16 09:57:00,98.3,98.3,98.29,98.29,719200001.0
2009-03-16 09:58:00,98.29,98.29,98.25,98.25,905000008.0
2009-03-16 09:59:00,98.26,98.26,98.24,98.255,423000004.0
2009-03-16 10:00:00,98.255,98.28,98.255,98.28,549800005.0
2009-03-16 10:01:00,98.275,98.3,98.265,98.275,1148600006.0
2009-03-16 10:02:00,98.28,98.31,98.27,98.31,386099999.0
2009-03-16 10:03:00,98.3,98.335,98.295,98.315,1427200007.0
2009-03-16 10:04:00,98.315,98.34,98.315,98.315,877600008.0
2009-03-16 10:05:00,98.315,98.32,98.23,98.235,1625600013.0
2009-03-16 10:06:00,98.23,98.235,98.205,98.21,1749100015.0
2009-03-16 10:07:00,98.21,98.245,98.21,98.24,1649800016.0
2009-03-16 10:08:00,98.24,98.25,98.23,98.235,1247200014.0
2009-03-16 10:09:00,98.24,98.27,98.225,98.265,916200006.0
2009-03-16 10:10:00,98.27,98.31,98.27,98.295,1032800010.0
2009-03-16 10:11:00,98.29,98.325,98.29,98.305,1495000010.0
2009-03-16 10:12:00,98.31,98.35,98.305,98.345,1423799990.0
2009-03-16 10:13:00,98.34,98.34,98.305,98.32,897500008.0
2009-03-16 10:14:00,98.32,98.32,98.29,98.305,1012500006.0
2009-03-16 10:15:00,98.305,98.31,98.255,98.255,1452800010.0
2009-03-16 10:16:00,98.255,98.265,98.19,98.19,845200008.0
2009-03-16 10:17:00,98.195,98.21,98.165,98.165,1168900006.0
2009-03-16 10:18:00,98.165,98.195,98.135,98.175,1133000007.0
2009-03-16 10:19:00,98.185,98.185,98.165,98.175,545800000.0
2009-03-16 10:20:00,98.175,98.2,98.17,98.195,367200003.0
2009-03-16 10:21:00,98.195,98.21,98.18,98.2,837800018.0
2009-03-16 10:22:00,98.2,98.21,98.185,98.19,1241000021.0
2009-03-16 10:23:00,98.19,98.2,98.18,98.195,1332400028.0
2009-03-16 10:24:00,98.19,98.19,98.155,98.155,1163400003.0
2009-03-16 10:25:00,98.155,98.165,98.135,98.15,1427800006.0
2009-03-16 10:26:00,98.15,98.16,98.125,98.14,1222100010.0
2009-03-16 10:27:00,98.14,98.14,98.095,98.11,1299700009.0
2009-03-16 10:28:00,98.11,98.135,98.11,98.11,814600007.0
2009-03-16 10:29:00,98.11,98.13,98.095,98.115,1604200021.0
2009-03-16 10:30:00,98.115,98.12,98.105,98.115,990600022.0
2009-03-16 10:31:00,98.115,98.15,98.095,98.13,1085600010.0
2009-03-16 10:32:00,98.14,98.22,98.12,98.17,791800001.0
2009-03-16 10:33:00,98.17,98.18,98.14,98.17,1583400017.0
2009-03-16 10:34:00,98.175,98.21,98.13,98.19,1206800010.0
2009-03-16 10:35:00,98.2,98.205,98.165,98.19,1267700012.0
2009-03-16 10:36:00,98.19,98.195,98.175,98.195,594400004.0
2009-03-16 10:37:00,98.195,98.21,98.165,98.195,1015699999.0
2009-03-16 10:38:00,98.195,98.21,98.185,98.19,937200003.0
2009-03-16 10:39:00,98.19,98.19,98.165,98.17,460400001.0
2009-03-16 10:40:00,98.17,98.175,98.13,98.13,604600000.0
2009-03-16 10:41:00,98.125,98.175,98.125,98.175,1256599999.0
2009-03-16 10:42:00,98.17,98.205,98.17,98.18,1348600019.0
2009-03-16 10:43:00,98.17,98.18,98.145,98.145,952400007.0
2009-03-16 10:44:00,98.145,98.19,98.14,98.185,776200001.0
2009-03-16 10:45:00,98.185,98.19,98.165,98.17,657000006.0
2009-03-16 10:46:00,98.17,98.17,98.155,98.16,345200000.0
2009-03-16 10:47:00,98.16,98.165,98.155,98.16,462399999.0
2009-03-16 10:48:00,98.16,98.205,98.16,98.195,482000003.0
2009-03-16 10:49:00,98.195,98.2,98.165,98.17,583400006.0
2009-03-16 10:50:00,98.165,98.17,98.125,98.145,1694200008.0
2009-03-16 10:51:00,98.145,98.145,98.135,98.145,451200001.0
2009-03-16 10:52:00,98.145,98.15,98.135,98.135,787800003.0
2009-03-16 10:53:00,98.135,98.135,98.09,98.095,507399999.0
2009-03-16 10:54:00,98.095,98.1,98.055,98.09,1096799999.0
2009-03-16 10:55:00,98.09,98.13,98.09,98.12,776800013.0
2009-03-16 10:56:00,98.12,98.14,98.115,98.12,865800007.0
2009-03-16 10:57:00,98.11,98.165,98.1,98.16,1924600011.0
2009-03-16 10:58:00,98.16,98.2,98.125,98.135,1499400008.0
2009-03-16 10:59:00,98.135,98.145,98.105,98.105,1334100016.0
2009-03-16 11:00:00,98.105,98.13,98.095,98.13,792400009.0
2009-03-16 11:01:00,98.13,98.13,98.11,98.13,1012400006.0
2009-03-16 11:02:00,98.13,98.145,98.115,98.135,1536400022.0
2009-03-16 11:03:00,98.135,98.21,98.135,98.195,2069700016.0
2009-03-16 11:04:00,98.185,98.185,98.14,98.14,634400003.0
2009-03-16 11:05:00,98.135,98.145,98.13,98.14,638600006.0
2009-03-16 11:06:00,98.13,98.165,98.13,98.15,897400009.0
2009-03-16 11:07:00,98.145,98.185,98.14,98.175,902400012.0
2009-03-16 11:08:00,98.18,98.19,98.155,98.16,698000003.0
2009-03-16 11:09:00,98.155,98.195,98.155,98.195,928800013.0
2009-03-16 11:10:00,98.195,98.2,98.165,98.175,541000010.0
2009-03-16 11:11:00,98.18,98.185,98.17,98.18,432200003.0
2009-03-16 11:12:00,98.18,98.185,98.17,98.185,310200001.0
2009-03-16 11:13:00,98.185,98.2,98.18,98.2,551400002.0
2009-03-16 11:14:00,98.195,98.21,98.195,98.195,860000018.0
2009-03-16 11:15:00,98.2,98.2,98.185,98.195,797000009.0
2009-03-16 11:16:00,98.195,98.205,98.185,98.195,601800012.0
2009-03-16 11:17:00,98.195,98.195,98.165,98.18,768199998.0
2009-03-16 11:18:00,98.18,98.185,98.175,98.18,461000002.0
2009-03-16 11:19:00,98.18,98.185,98.155,98.155,329399999.0
2009-03-16 11:20:00,98.155,98.175,98.155,98.17,591200009.0
2009-03-16 11:21:00,98.17,98.175,98.15,98.155,307199999.0
2009-03-16 11:22:00,98.155,98.175,98.155,98.155,288400000.0
2009-03-16 11:23:00,98.155,98.165,98.15,98.15,706800013.0
2009-03-16 11:24:00,98.155,98.17,98.15,98.155,300200002.0
2009-03-16 11:25:00,98.16,98.185,98.16,98.18,297000000.0
2009-03-16 11:26:00,98.18,98.185,98.16,98.165,235400000.0
2009-03-16 11:27:00,98.165,98.17,98.155,98.155,135800000.0
2009-03-16 11:28:00,98.155,98.155,98.13,98.135,437600003.0
2009-03-16 11:29:00,98.135,98.16,98.135,98.15,227400000.0
2009-03-16 11:30:00,98.155,98.16,98.14,98.145,326900000.0
2009-03-16 11:31:00,98.145,98.155,98.135,98.145,206400001.0
2009-03-16 11:32:00,98.145,98.145,98.145,98.145,40800000.0
2009-03-16 11:33:00,98.145,98.165,98.145,98.16,249400000.0
2009-03-16 11:34:00,98.16,98.17,98.135,98.145,405200000.0
2009-03-16 11:35:00,98.145,98.17,98.145,98.15,501099999.0
2009-03-16 11:36:00,98.15,98.17,98.14,98.17,164600000.0
2009-03-16 11:37:00,98.17,98.175,98.155,98.175,289800000.0
2009-03-16 11:38:00,98.175,98.175,98.15,98.155,441199998.0
2009-03-16 11:39:00,98.155,98.155,98.145,98.155,283399999.0
2009-03-16 11:40:00,98.155,98.185,98.155,98.17,225399998.0
2009-03-16 11:41:00,98.175,98.19,98.16,98.185,220400001.0
2009-03-16 11:42:00,98.185,98.19,98.165,98.17,445600000.0
2009-03-16 11:43:00,98.165,98.17,98.16,98.165,254600000.0
2009-03-16 11:44:00,98.165,98.175,98.155,98.165,199600000.0
2009-03-16 11:45:00,98.165,98.18,98.15,98.18,407600000.0
2009-03-16 11:46:00,98.175,98.19,98.165,98.165,205900000.0
2009-03-16 11:47:00,98.165,98.2,98.16,98.175,552900003.0
2009-03-16 11:48:00,98.175,98.195,98.17,98.19,384600004.0
2009-03-16 11:49:00,98.19,98.195,98.16,98.165,572800004.0
2009-03-16 11:50:00,98.165,98.19,98.165,98.175,721500003.0
2009-03-16 11:51:00,98.175,98.18,98.16,98.17,480600001.0
2009-03-16 11:52:00,98.17,98.175,98.15,98.175,443700000.0
2009-03-16 11:53:00,98.175,98.205,98.165,98.18,1116999999.0
2009-03-16 11:54:00,98.18,98.24,98.18,98.23,1220599993.0
2009-03-16 11:55:00,98.225,98.24,98.22,98.23,756500002.0
2009-03-16 11:56:00,98.23,98.23,98.2,98.215,939499999.0
2009-03-16 11:57:00,98.22,98.265,98.215,98.245,1012799999.0
2009-03-16 11:58:00,98.25,98.285,98.245,98.285,975400000.0
2009-03-16 11:59:00,98.285,98.31,98.28,98.29,1074400003.0
2009-03-16 12:00:00,98.285,98.295,98.255,98.255,797600002.0
2009-03-16 12:01:00,98.255,98.255,98.21,98.23,961799999.0
2009-03-16 12:02:00,98.23,98.23,98.07,98.12,1015899999.0
2009-03-16 12:03:00,98.12,98.16,98.075,98.105,894499998.0
2009-03-16 12:04:00,98.105,98.135,98.1,98.12,982599998.0
2009-03-16 12:05:00,98.12,98.13,98.08,98.08,752300000.0
2009-03-16 12:06:00,98.085,98.105,98.07,98.105,840099996.0
2009-03-16 12:07:00,98.105,98.145,98.09,98.125,906300002.0
2009-03-16 12:08:00,98.125,98.14,98.095,98.135,796100002.0
2009-03-16 12:09:00,98.13,98.15,98.115,98.125,674199998.0
2009-03-16 12:10:00,98.13,98.14,98.105,98.135,851499999.0
2009-03-16 12:11:00,98.13,98.16,98.11,98.15,671200000.0
2009-03-16 12:12:00,98.15,98.185,98.14,98.185,683600000.0
2009-03-16 12:13:00,98.185,98.2,98.16,98.165,741000001.0
2009-03-16 12:14:00,98.17,98.235,98.165,98.215,1149000000.0
2009-03-16 12:15:00,98.215,98.22,98.165,98.165,731600001.0
2009-03-16 12:16:00,98.165,98.175,98.115,98.15,910400001.0
2009-03-16 12:17:00,98.15,98.16,98.13,98.15,768400001.0
2009-03-16 12:18:00,98.16,98.16,98.14,98.15,924600000.0
2009-03-16 12:19:00,98.155,98.205,98.155,98.185,505500003.0
2009-03-16 12:20:00,98.18,98.22,98.18,98.22,602000000.0
2009-03-16 12:21:00,98.215,98.23,98.2,98.2,631200003.0
2009-03-16 12:22:00,98.195,98.195,98.16,98.17,431000000.0
2009-03-16 12:23:00,98.17,98.225,98.17,98.225,260600000.0
2009-03-16 12:24:00,98.225,98.24,98.22,98.235,241000000.0
2009-03-16 12:25:00,98.235,98.3,98.225,98.275,654800002.0
2009-03-16 12:26:00,98.275,98.3,98.25,98.255,779499999.0
2009-03-16 12:27:00,98.25,98.265,98.25,98.255,1128000001.0
2009-03-16 12:28:00,98.25,98.3,98.25,98.295,549000000.0
2009-03-16 12:29:00,98.295,98.295,98.27,98.27,587000000.0
2009-03-16 12:30:00,98.27,98.295,98.245,98.28,870699998.0
2009-03-16 12:31:00,98.28,98.305,98.25,98.3,516000001.0
2009-03-16 12:32:00,98.3,98.31,98.265,98.28,330200000.0
2009-03-16 12:33:00,98.27,98.28,98.225,98.245,567600001.0
2009-03-16 12:34:00,98.24,98.255,98.2,98.235,914700003.0
2009-03-16 12:35:00,98.24,98.265,98.225,98.255,716800000.0
2009-03-16 12:36:00,98.255,98.27,98.255,98.26,765199999.0
2009-03-16 12:37:00,98.26,98.3,98.22,98.245,504300000.0
2009-03-16 12:38:00,98.26,98.27,98.195,98.255,911300003.0
2009-03-16 12:39:00,98.255,98.255,98.19,98.255,812200000.0
2009-03-16 12:40:00,98.265,98.36,98.255,98.335,907900000.0
2009-03-16 12:41:00,98.33,98.345,98.305,98.345,431700000.0
2009-03-16 12:42:00,98.34,98.345,98.33,98.34,393999999.0
2009-03-16 12:43:00,98.345,98.35,98.315,98.345,988200002.0
2009-03-16 12:44:00,98.345,98.375,98.335,98.365,808500001.0
2009-03-16 12:45:00,98.365,98.385,98.365,98.38,178200000.0
2009-03-16 12:46:00,98.38,98.395,98.375,98.375,761199996.0
2009-03-16 12:47:00,98.375,98.41,98.375,98.41,356999999.0
2009-03-16 12:48:00,98.42,98.44,98.385,98.405,778099998.0
2009-03-16 12:49:00,98.405,98.405,98.375,98.38,531500000.0
2009-03-16 12:50:00,98.385,98.395,98.36,98.365,893199999.0
2009-03-16 12:51:00,98.365,98.42,98.365,98.42,491400005.0
2009-03-16 12:52:00,98.42,98.44,98.415,98.435,312200000.0
2009-03-16 12:53:00,98.435,98.445,98.39,98.4,741200003.0
2009-03-16 12:54:00,98.405,98.405,98.37,98.4,583400004.0
2009-03-16 12:55:00,98.4,98.405,98.36,98.38,786500001.0
2009-03-16 12:56:00,98.38,98.385,98.315,98.325,768299999.0
2009-03-16 12:57:00,98.33,98.33,98.28,98.295,448000002.0
2009-03-16 12:58:00,98.295,98.3,98.23,98.26,814100000.0
2009-03-16 12:59:00,98.26,98.29,98.26,98.285,747100000.0
2009-03-16 13:00:00,98.285,98.325,98.28,98.29,533200000.0
2009-03-16 13:01:00,98.29,98.29,98.26,98.275,458100004.0
2009-03-16 13:02:00,98.275,98.28,98.255,98.275,524800009.0
2009-03-16 13:03:00,98.27,98.275,98.255,98.26,371600001.0
2009-03-16 13:04:00,98.26,98.285,98.26,98.285,575600003.0
2009-03-16 13:05:00,98.285,98.29,98.275,98.29,235400003.0
2009-03-16 13:06:00,98.29,98.315,98.29,98.305,381400000.0
2009-03-16 13:07:00,98.305,98.345,98.295,98.345,411200000.0
2009-03-16 13:08:00,98.345,98.355,98.315,98.32,675400006.0
2009-03-16 13:09:00,98.32,98.325,98.3,98.305,694600005.0
2009-03-16 13:10:00,98.305,98.34,98.29,98.305,715500005.0
2009-03-16 13:11:00,98.3,98.33,98.295,98.325,600000003.0
2009-03-16 13:12:00,98.325,98.385,98.315,98.365,824799996.0
2009-03-16 13:13:00,98.365,98.365,98.34,98.345,223000001.0
2009-03-16 13:14:00,98.345,98.345,98.34,98.34,137400001.0
2009-03-16 13:15:00,98.34,98.34,98.33,98.335,357800002.0
2009-03-16 13:16:00,98.335,98.35,98.33,98.35,316000001.0
2009-03-16 13:17:00,98.35,98.4,98.35,98.4,348000002.0
2009-03-16 13:18:00,98.395,98.435,98.395,98.43,494800004.0
2009-03-16 13:19:00,98.435,98.465,98.42,98.42,966400002.0
2009-03-16 13:20:00,98.42,98.425,98.41,98.42,474400001.0
2009-03-16 13:21:00,98.415,98.465,98.41,98.465,1038600004.0
2009-03-16 13:22:00,98.465,98.465,98.455,98.46,245200000.0
2009-03-16 13:23:00,98.465,98.465,98.415,98.42,1075200009.0
2009-03-16 13:24:00,98.42,98.42,98.37,98.38,659800002.0
2009-03-16 13:25:00,98.385,98.395,98.385,98.395,195800000.0
2009-03-16 13:26:00,98.395,98.415,98.385,98.415,256000000.0
2009-03-16 13:27:00,98.415,98.42,98.41,98.415,132000001.0
2009-03-16 13:28:00,98.415,98.415,98.39,98.395,125200000.0
2009-03-16 13:29:00,98.395,98.43,98.395,98.43,490199999.0
2009-03-16 13:30:00,98.43,98.44,98.4,98.415,487000002.0
2009-03-16 13:31:00,98.415,98.415,98.375,98.375,273199999.0
2009-03-16 13:32:00,98.375,98.385,98.375,98.375,309000000.0
2009-03-16 13:33:00,98.375,98.405,98.365,98.4,355600000.0
2009-03-16 13:34:00,98.4,98.44,98.395,98.435,393600000.0
2009-03-16 13:35:00,98.44,98.445,98.425,98.44,391700000.0
2009-03-16 13:36:00,98.435,98.46,98.435,98.46,379099998.0
2009-03-16 13:37:00,98.46,98.49,98.445,98.485,496599999.0
2009-03-16 13:38:00,98.485,98.505,98.48,98.5,468800003.0
2009-03-16 13:39:00,98.5,98.5,98.445,98.445,685100001.0
2009-03-16 13:40:00,98.445,98.455,98.42,98.455,823600000.0
2009-03-16 13:41:00,98.455,98.46,98.42,98.445,333800001.0
2009-03-16 13:42:00,98.445,98.47,98.415,98.435,695399998.0
2009-03-16 13:43:00,98.445,98.445,98.415,98.425,668900000.0
2009-03-16 13:44:00,98.425,98.475,98.425,98.475,682499999.0
2009-03-16 13:45:00,98.465,98.48,98.445,98.465,667800001.0
2009-03-16 13:46:00,98.46,98.48,98.455,98.455,382399999.0
2009-03-16 13:47:00,98.47,98.48,98.455,98.465,208800000.0
2009-03-16 13:48:00,98.475,98.485,98.465,98.475,588600003.0
2009-03-16 13:49:00,98.475,98.6,98.465,98.59,1036200007.0
2009-03-16 13:50:00,98.585,98.645,98.575,98.62,859699999.0
2009-03-16 13:51:00,98.63,98.635,98.58,98.625,537700001.0
2009-03-16 13:52:00,98.615,98.625,98.605,98.605,917900002.0
2009-03-16 13:53:00,98.61,98.62,98.6,98.61,606300002.0
2009-03-16 13:54:00,98.61,98.62,98.56,98.57,1116700004.0
2009-03-16 13:55:00,98.57,98.58,98.545,98.555,1404700012.0
2009-03-16 13:56:00,98.56,98.56,98.53,98.54,1226400014.0
2009-03-16 13:57:00,98.54,98.55,98.535,98.545,870600001.0
2009-03-16 13:58:00,98.545,98.58,98.545,98.56,1048799998.0
2009-03-16 13:59:00,98.555,98.56,98.54,98.55,801699998.0
2009-03-16 14:00:00,98.555,98.59,98.555,98.565,774899997.0
2009-03-16 14:01:00,98.565,98.575,98.565,98.565,357400000.0
2009-03-16 14:02:00,98.565,98.57,98.545,98.555,534399999.0
2009-03-16 14:03:00,98.555,98.565,98.55,98.565,621300001.0
2009-03-16 14:04:00,98.565,98.565,98.55,98.555,73600000.0
2009-03-16 14:05:00,98.55,98.56,98.55,98.55,90000000.0
2009-03-16 14:06:00,98.55,98.55,98.535,98.54,104800000.0
2009-03-16 14:07:00,98.54,98.54,98.495,98.495,599399995.0
2009-03-16 14:08:00,98.495,98.505,98.48,98.48,349999999.0
2009-03-16 14:09:00,98.48,98.485,98.45,98.46,186899999.0
2009-03-16 14:10:00,98.46,98.47,98.45,98.455,172600000.0
2009-03-16 14:11:00,98.455,98.455,98.42,98.425,609599998.0
2009-03-16 14:12:00,98.42,98.42,98.37,98.37,617499999.0
2009-03-16 14:13:00,98.365,98.38,98.355,98.365,255399998.0
2009-03-16 14:14:00,98.36,98.395,98.36,98.395,513699998.0
2009-03-16 14:15:00,98.385,98.395,98.34,98.34,527200000.0
2009-03-16 14:16:00,98.345,98.395,98.33,98.375,289200000.0
2009-03-16 14:17:00,98.375,98.395,98.35,98.37,435900000.0
2009-03-16 14:18:00,98.37,98.385,98.37,98.38,400000000.0
2009-03-16 14:19:00,98.385,98.385,98.375,98.375,168900000.0
2009-03-16 14:20:00,98.375,98.38,98.355,98.365,529499996.0
2009-03-16 14:21:00,98.365,98.385,98.355,98.365,289600000.0
2009-03-16 14:22:00,98.365,98.385,98.365,98.385,435199999.0
2009-03-16 14:23:00,98.385,98.415,98.385,98.415,780200003.0
2009-03-16 14:24:00,98.41,98.42,98.395,98.415,521700001.0
2009-03-16 14:25:00,98.415,98.425,98.4,98.405,758699998.0
2009-03-16 14:26:00,98.41,98.42,98.41,98.415,437800004.0
2009-03-16 14:27:00,98.415,98.445,98.415,98.445,265900001.0
2009-03-16 14:28:00,98.445,98.46,98.435,98.45,137200000.0
2009-03-16 14:29:00,98.45,98.455,98.43,98.435,386200001.0
2009-03-16 14:30:00,98.435,98.435,98.375,98.415,800400001.0
2009-03-16 14:31:00,98.415,98.45,98.41,98.44,606900001.0
2009-03-16 14:32:00,98.44,98.465,98.43,98.46,620799999.0
2009-03-16 14:33:00,98.46,98.475,98.46,98.47,255999999.0
2009-03-16 14:34:00,98.47,98.495,98.47,98.49,581000002.0
2009-03-16 14:35:00,98.495,98.54,98.495,98.535,626700002.0
2009-03-16 14:36:00,98.535,98.57,98.535,98.54,376599999.0
2009-03-16 14:37:00,98.54,98.55,98.515,98.52,340700000.0
2009-03-16 14:38:00,98.525,98.53,98.455,98.455,1078200005.0
2009-03-16 14:39:00,98.465,98.54,98.465,98.515,1213700004.0
2009-03-16 14:40:00,98.515,98.57,98.515,98.56,967599999.0
2009-03-16 14:41:00,98.565,98.575,98.49,98.5,857180001.0
2009-03-16 14:42:00,98.505,98.515,98.475,98.505,1296900011.0
2009-03-16 14:43:00,98.505,98.515,98.455,98.455,1053299999.0
2009-03-16 14:44:00,98.455,98.48,98.445,98.445,1056800015.0
2009-03-16 14:45:00,98.45,98.455,98.44,98.45,480399995.0
2009-03-16 14:46:00,98.45,98.465,98.45,98.46,929200005.0
2009-03-16 14:47:00,98.465,98.485,98.46,98.475,1007300006.0
2009-03-16 14:48:00,98.475,98.495,98.475,98.485,718400003.0
2009-03-16 14:49:00,98.485,98.515,98.485,98.51,262200001.0
2009-03-16 14:50:00,98.51,98.515,98.485,98.5,708999998.0
2009-03-16 14:51:00,98.485,98.505,98.44,98.455,1124000009.0
2009-03-16 14:52:00,98.455,98.47,98.435,98.445,897000004.0
2009-03-16 14:53:00,98.445,98.465,98.44,98.44,566400000.0
2009-03-16 14:54:00,98.445,98.475,98.435,98.45,465599997.0
2009-03-16 14:55:00,98.455,98.47,98.445,98.45,533000003.0
2009-03-16 14:56:00,98.45,98.45,98.435,98.435,664399983.0
2009-03-16 14:57:00,98.44,98.44,98.43,98.43,1753200006.0
2009-03-16 14:58:00,98.43,98.43,98.41,98.425,1130099998.0
2009-03-16 14:59:00,98.425,98.45,98.415,98.445,591400000.0
2009-03-16 15:00:00,98.445,98.455,98.405,98.425,754900001.0
2009-03-16 15:01:00,98.43,98.43,98.41,98.42,817600000.0
2009-03-16 15:02:00,98.42,98.425,98.4,98.405,771599999.0
2009-03-16 15:03:00,98.405,98.41,98.395,98.405,706999999.0
2009-03-16 15:04:00,98.41,98.45,98.41,98.43,607600001.0
2009-03-16 15:05:00,98.43,98.44,98.42,98.425,646699999.0
2009-03-16 15:06:00,98.425,98.435,98.395,98.395,681499998.0
2009-03-16 15:07:00,98.395,98.435,98.395,98.435,352599998.0
2009-03-16 15:08:00,98.43,98.44,98.415,98.435,504800000.0
2009-03-16 15:09:00,98.435,98.45,98.43,98.435,279600000.0
2009-03-16 15:10:00,98.435,98.465,98.435,98.46,450099999.0
2009-03-16 15:11:00,98.46,98.49,98.455,98.47,581300003.0
2009-03-16 15:12:00,98.475,98.475,98.45,98.455,472800001.0
2009-03-16 15:13:00,98.455,98.475,98.445,98.465,397200001.0
2009-03-16 15:14:00,98.465,98.52,98.465,98.505,939599998.0
2009-03-16 15:15:00,98.495,98.515,98.455,98.47,567199999.0
2009-03-16 15:16:00,98.47,98.51,98.47,98.485,594000000.0
2009-03-16 15:17:00,98.485,98.495,98.455,98.46,265900000.0
2009-03-16 15:18:00,98.455,98.46,98.385,98.395,399980000.0
2009-03-16 15:19:00,98.395,98.415,98.385,98.405,776799999.0
2009-03-16 15:20:00,98.405,98.455,98.405,98.44,704400001.0
2009-03-16 15:21:00,98.44,98.445,98.415,98.42,1219000005.0
2009-03-16 15:22:00,98.42,98.43,98.415,98.415,910000003.0
2009-03-16 15:23:00,98.415,98.43,98.415,98.425,302800000.0
2009-03-16 15:24:00,98.43,98.44,98.415,98.425,403080000.0
2009-03-16 15:25:00,98.425,98.425,98.405,98.405,132000000.0
2009-03-16 15:26:00,98.405,98.42,98.39,98.405,344400001.0
2009-03-16 15:27:00,98.405,98.42,98.405,98.41,135200000.0
2009-03-16 15:28:00,98.41,98.41,98.4,98.405,88000000.0
2009-03-16 15:29:00,98.4,98.4,98.39,98.39,157500000.0
2009-03-16 15:30:00,98.39,98.42,98.39,98.405,477599999.0
2009-03-16 15:31:00,98.405,98.41,98.38,98.385,441800000.0
2009-03-16 15:32:00,98.385,98.405,98.385,98.395,502600001.0
2009-03-16 15:33:00,98.395,98.4,98.38,98.395,384800000.0
2009-03-16 15:34:00,98.395,98.395,98.35,98.37,540500001.0
2009-03-16 15:35:00,98.38,98.38,98.33,98.355,698200001.0
2009-03-16 15:36:00,98.355,98.365,98.335,98.35,677900000.0
2009-03-16 15:37:00,98.35,98.39,98.35,98.365,383600000.0
2009-03-16 15:38:00,98.37,98.38,98.335,98.37,731600002.0
2009-03-16 15:39:00,98.38,98.385,98.345,98.375,764199998.0
2009-03-16 15:40:00,98.37,98.385,98.345,98.355,523100000.0
2009-03-16 15:41:00,98.355,98.37,98.345,98.355,629500001.0
2009-03-16 15:42:00,98.355,98.38,98.355,98.365,584399999.0
2009-03-16 15:43:00,98.365,98.39,98.36,98.36,511200000.0
2009-03-16 15:44:00,98.365,98.4,98.36,98.38,564900000.0
2009-03-16 15:45:00,98.38,98.42,98.375,98.405,507599999.0
2009-03-16 15:46:00,98.405,98.415,98.365,98.385,682600000.0
2009-03-16 15:47:00,98.385,98.405,98.37,98.405,589200000.0
2009-03-16 15:48:00,98.405,98.415,98.39,98.4,522200000.0
2009-03-16 15:49:00,98.4,98.415,98.395,98.405,341600000.0
2009-03-16 15:50:00,98.405,98.42,98.395,98.415,546200002.0
2009-03-16 15:51:00,98.415,98.415,98.38,98.38,742500003.0
2009-03-16 15:52:00,98.38,98.42,98.38,98.41,382200000.0
2009-03-16 15:53:00,98.41,98.41,98.4,98.405,120800000.0
2009-03-16 15:54:00,98.405,98.41,98.405,98.405,206000000.0
2009-03-16 15:55:00,98.405,98.42,98.405,98.42,287999999.0
2009-03-16 15:56:00,98.42,98.425,98.4,98.415,379199999.0
2009-03-16 15:57:00,98.415,98.415,98.385,98.385,261399999.0
2009-03-16 15:58:00,98.385,98.405,98.385,98.4,386800001.0
2009-03-16 15:59:00,98.4,98.42,98.4,98.415,329000000.0
2009-03-16 16:00:00,98.415,98.505,98.405,98.485,935800001.0
2009-03-16 16:01:00,98.485,98.485,98.455,98.455,441899999.0
2009-03-16 16:02:00,98.455,98.495,98.455,98.49,346800000.0
2009-03-16 16:03:00,98.49,98.49,98.46,98.47,484200000.0
2009-03-16 16:04:00,98.47,98.505,98.47,98.485,536200003.0
2009-03-16 16:05:00,98.49,98.49,98.42,98.42,810900005.0
2009-03-16 16:06:00,98.42,98.46,98.415,98.415,935199998.0
2009-03-16 16:07:00,98.415,98.44,98.415,98.435,391200000.0
2009-03-16 16:08:00,98.43,98.445,98.415,98.415,1026599997.0
2009-03-16 16:09:00,98.42,98.44,98.41,98.415,540500001.0
2009-03-16 16:10:00,98.41,98.42,98.39,98.395,607400000.0
2009-03-16 16:11:00,98.4,98.425,98.395,98.42,867600000.0
2009-03-16 16:12:00,98.41,98.42,98.38,98.39,1064199992.0
2009-03-16 16:13:00,98.39,98.395,98.365,98.365,676799998.0
2009-03-16 16:14:00,98.365,98.42,98.365,98.4,820700000.0
2009-03-16 16:15:00,98.395,98.395,98.365,98.37,446800000.0
2009-03-16 16:16:00,98.36,98.395,98.355,98.395,732400000.0
2009-03-16 16:17:00,98.395,98.4,98.375,98.375,490400001.0
2009-03-16 16:18:00,98.365,98.43,98.365,98.43,692200000.0
2009-03-16 16:19:00,98.43,98.445,98.39,98.39,746900000.0
2009-03-16 16:20:00,98.39,98.41,98.37,98.38,617199997.0
2009-03-16 16:21:00,98.38,98.395,98.37,98.385,469800000.0
2009-03-16 16:22:00,98.385,98.385,98.365,98.37,414000003.0
2009-03-16 16:23:00,98.37,98.38,98.37,98.38,316000001.0
2009-03-16 16:24:00,98.375,98.385,98.375,98.38,360600000.0
2009-03-16 16:25:00,98.37,98.38,98.37,98.38,281000001.0
2009-03-16 16:26:00,98.375,98.375,98.37,98.375,280400000.0
2009-03-16 16:27:00,98.38,98.38,98.36,98.37,701799999.0
2009-03-16 16:28:00,98.365,98.375,98.365,98.37,785800000.0
2009-03-16 16:29:00,98.37,98.385,98.36,98.375,730600000.0
2009-03-16 16:30:00,98.38,98.45,98.375,98.4,1121099996.0
2009-03-16 16:31:00,98.395,98.415,98.355,98.385,938300000.0
2009-03-16 16:32:00,98.385,98.42,98.37,98.415,528400000.0
2009-03-16 16:33:00,98.415,98.445,98.415,98.425,785200000.0
2009-03-16 16:34:00,98.435,98.48,98.435,98.48,881099999.0
2009-03-16 16:35:00,98.475,98.48,98.415,98.46,590400000.0
2009-03-16 16:36:00,98.46,98.465,98.435,98.435,660100006.0
2009-03-16 16:37:00,98.44,98.445,98.4,98.405,526799997.0
2009-03-16 16:38:00,98.405,98.41,98.395,98.4,128100000.0
2009-03-16 16:39:00,98.4,98.42,98.4,98.41,327100000.0
2009-03-16 16:40:00,98.41,98.42,98.41,98.42,108000000.0
2009-03-16 16:41:00,98.42,98.43,98.42,98.43,133200000.0
2009-03-16 16:42:00,98.43,98.465,98.43,98.46,581800002.0
2009-03-16 16:43:00,98.46,98.47,98.4,98.415,435599999.0
2009-03-16 16:44:00,98.425,98.445,98.425,98.425,345200002.0
2009-03-16 16:45:00,98.425,98.45,98.425,98.435,439700004.0
2009-03-16 16:46:00,98.43,98.435,98.41,98.42,510000004.0
2009-03-16 16:47:00,98.42,98.425,98.42,98.425,396600001.0
2009-03-16 16:48:00,98.42,98.425,98.41,98.425,557600001.0
2009-03-16 16:49:00,98.425,98.425,98.4,98.415,207000000.0
2009-03-16 16:50:00,98.415,98.415,98.4,98.405,190500001.0
2009-03-16 16:51:00,98.405,98.405,98.385,98.385,455400001.0
2009-03-16 16:52:00,98.385,98.415,98.38,98.38,742000002.0
2009-03-16 16:53:00,98.38,98.38,98.355,98.355,833199999.0
2009-03-16 16:54:00,98.355,98.4,98.35,98.355,477800002.0
2009-03-16 16:55:00,98.355,98.385,98.33,98.335,628600002.0
2009-03-16 16:56:00,98.335,98.35,98.195,98.26,728599999.0
2009-03-16 16:57:00,98.26,98.275,98.25,98.25,1491200004.0
2009-03-16 16:58:00,98.25,98.255,98.165,98.17,834199998.0
2009-03-16 16:59:00,98.165,98.165,98.065,98.105,1006900001.0
2009-03-16 17:00:00,98.105,98.13,98.095,98.125,1298400001.0
2009-03-16 17:01:00,98.13,98.195,98.13,98.19,1116799999.0
2009-03-16 17:02:00,98.185,98.185,98.145,98.17,758600000.0
2009-03-16 17:03:00,98.165,98.17,98.145,98.15,368500000.0
2009-03-16 17:04:00,98.155,98.17,98.15,98.15,587999999.0
2009-03-16 17:05:00,98.15,98.17,98.14,98.165,643199999.0
2009-03-16 17:06:00,98.165,98.185,98.135,98.15,823500001.0
2009-03-16 17:07:00,98.145,98.16,98.14,98.145,194000000.0
2009-03-16 17:08:00,98.145,98.18,98.12,98.155,305600000.0
2009-03-16 17:09:00,98.165,98.175,98.14,98.15,382780000.0
2009-03-16 17:10:00,98.15,98.17,98.14,98.16,277400001.0
2009-03-16 17:11:00,98.16,98.16,98.09,98.09,566600003.0
2009-03-16 17:12:00,98.09,98.09,98.0,98.035,836600001.0
2009-03-16 17:13:00,98.035,98.085,98.035,98.075,650100002.0
2009-03-16 17:14:00,98.07,98.08,98.045,98.045,360800001.0
2009-03-16 17:15:00,98.045,98.095,98.045,98.085,621900002.0
2009-03-16 17:16:00,98.085,98.145,98.085,98.135,659799994.0
2009-03-16 17:17:00,98.135,98.17,98.125,98.16,376400000.0
2009-03-16 17:18:00,98.16,98.2,98.16,98.195,378399999.0
2009-03-16 17:19:00,98.195,98.235,98.195,98.23,556699997.0
2009-03-16 17:20:00,98.23,98.265,98.225,98.225,472599999.0
2009-03-16 17:21:00,98.225,98.255,98.21,98.22,427400006.0
2009-03-16 17:22:00,98.225,98.235,98.195,98.21,474700003.0
2009-03-16 17:23:00,98.205,98.235,98.205,98.235,548300000.0
2009-03-16 17:24:00,98.235,98.255,98.215,98.245,1062500014.0
2009-03-16 17:25:00,98.24,98.255,98.21,98.22,738600002.0
2009-03-16 17:26:00,98.215,98.245,98.18,98.19,641500002.0
2009-03-16 17:27:00,98.19,98.2,98.17,98.175,556000001.0
2009-03-16 17:28:00,98.175,98.21,98.175,98.18,471899999.0
2009-03-16 17:29:00,98.185,98.19,98.175,98.18,608000000.0
2009-03-16 17:30:00,98.18,98.185,98.165,98.175,355899999.0
2009-03-16 17:31:00,98.185,98.185,98.135,98.155,556700002.0
2009-03-16 17:32:00,98.155,98.215,98.155,98.175,906199999.0
2009-03-16 17:33:00,98.175,98.185,98.135,98.145,445900003.0
2009-03-16 17:34:00,98.145,98.165,98.145,98.165,156199999.0
2009-03-16 17:35:00,98.165,98.165,98.155,98.155,354600005.0
2009-03-16 17:36:00,98.155,98.16,98.15,98.155,678700001.0
2009-03-16 17:37:00,98.155,98.16,98.135,98.155,846700005.0
2009-03-16 17:38:00,98.155,98.185,98.145,98.165,788700006.0
2009-03-16 17:39:00,98.165,98.175,98.16,98.165,613000001.0
2009-03-16 17:40:00,98.165,98.175,98.16,98.16,1042200013.0
2009-03-16 17:41:00,98.16,98.19,98.16,98.19,937000002.0
2009-03-16 17:42:00,98.195,98.205,98.165,98.17,277000001.0
2009-03-16 17:43:00,98.165,98.2,98.165,98.185,280200001.0
2009-03-16 17:44:00,98.185,98.2,98.17,98.2,281000000.0
2009-03-16 17:45:00,98.2,98.225,98.2,98.205,575399991.0
2009-03-16 17:46:00,98.205,98.245,98.205,98.235,495800000.0
2009-03-16 17:47:00,98.24,98.245,98.235,98.245,499399996.0
2009-03-16 17:48:00,98.245,98.29,98.245,98.265,789500004.0
2009-03-16 17:49:00,98.265,98.305,98.25,98.255,993400007.0
2009-03-16 17:50:00,98.25,98.28,98.245,98.27,922200004.0
2009-03-16 17:51:00,98.27,98.275,98.245,98.25,1120400009.0
2009-03-16 17:52:00,98.25,98.25,98.195,98.195,931999994.0
2009-03-16 17:53:00,98.195,98.21,98.185,98.185,903400002.0
2009-03-16 17:54:00,98.185,98.195,98.16,98.16,1058199993.0
2009-03-16 17:55:00,98.16,98.21,98.155,98.195,647900001.0
2009-03-16 17:56:00,98.195,98.215,98.19,98.215,419900002.0
2009-03-16 17:57:00,98.215,98.25,98.215,98.225,340999999.0
2009-03-16 17:58:00,98.225,98.235,98.22,98.225,446800002.0
2009-03-16 17:59:00,98.23,98.23,98.17,98.18,683400000.0
2009-03-16 18:00:00,98.18,98.195,98.165,98.18,667300000.0
2009-03-16 18:01:00,98.175,98.22,98.175,98.175,776200001.0
2009-03-16 18:02:00,98.185,98.215,98.18,98.185,557080007.0
2009-03-16 18:03:00,98.185,98.2,98.185,98.2,450400006.0
2009-03-16 18:04:00,98.19,98.205,98.15,98.17,698300004.0
2009-03-16 18:05:00,98.165,98.19,98.165,98.185,372600002.0
2009-03-16 18:06:00,98.185,98.185,98.165,98.17,410100001.0
2009-03-16 18:07:00,98.17,98.17,98.12,98.13,401400001.0
2009-03-16 18:08:00,98.13,98.165,98.13,98.155,470200002.0
2009-03-16 18:09:00,98.16,98.17,98.145,98.145,584200008.0
2009-03-16 18:10:00,98.145,98.145,98.13,98.135,322400003.0
2009-03-16 18:11:00,98.135,98.14,98.13,98.13,268400006.0
2009-03-16 18:12:00,98.125,98.15,98.11,98.125,898600003.0
2009-03-16 18:13:00,98.125,98.13,98.125,98.125,156400000.0
2009-03-16 18:14:00,98.125,98.13,98.1,98.105,439300000.0
2009-03-16 18:15:00,98.105,98.215,98.105,98.205,801100003.0
2009-03-16 18:16:00,98.21,98.22,98.155,98.19,926400010.0
2009-03-16 18:17:00,98.18,98.19,98.175,98.175,350000001.0
2009-03-16 18:18:00,98.175,98.19,98.175,98.185,510800006.0
2009-03-16 18:19:00,98.185,98.185,98.175,98.18,328400001.0
2009-03-16 18:20:00,98.18,98.2,98.175,98.195,535500000.0
2009-03-16 18:21:00,98.195,98.245,98.195,98.22,530400000.0
2009-03-16 18:22:00,98.22,98.23,98.22,98.23,646599995.0
2009-03-16 18:23:00,98.23,98.245,98.22,98.22,1158600018.0
2009-03-16 18:24:00,98.23,98.23,98.205,98.215,746500007.0
2009-03-16 18:25:00,98.215,98.215,98.165,98.165,507499999.0
2009-03-16 18:26:00,98.165,98.185,98.16,98.18,530900000.0
2009-03-16 18:27:00,98.19,98.21,98.175,98.21,431000003.0
2009-03-16 18:28:00,98.21,98.235,98.21,98.225,353800000.0
2009-03-16 18:29:00,98.225,98.235,98.215,98.225,298600001.0
2009-03-16 18:30:00,98.225,98.23,98.21,98.21,481200003.0
2009-03-16 18:31:00,98.21,98.21,98.155,98.17,273999997.0
2009-03-16 18:32:00,98.17,98.215,98.17,98.205,422999999.0
2009-03-16 18:33:00,98.205,98.22,98.195,98.22,411600006.0
2009-03-16 18:34:00,98.215,98.22,98.205,98.205,377600007.0
2009-03-16 18:35:00,98.205,98.23,98.205,98.22,372000003.0
2009-03-16 18:36:00,98.22,98.22,98.205,98.215,446400010.0
2009-03-16 18:37:00,98.215,98.225,98.195,98.195,488200002.0
2009-03-16 18:38:00,98.2,98.21,98.195,98.205,294200001.0
2009-03-16 18:39:00,98.205,98.225,98.195,98.2,425800002.0
2009-03-16 18:40:00,98.195,98.2,98.195,98.2,53000000.0
2009-03-16 18:41:00,98.2,98.215,98.2,98.21,142600000.0
2009-03-16 18:42:00,98.21,98.21,98.195,98.195,142700001.0
2009-03-16 18:43:00,98.195,98.26,98.195,98.255,391400003.0
2009-03-16 18:44:00,98.25,98.26,98.245,98.255,241200004.0
2009-03-16 18:45:00,98.255,98.26,98.245,98.25,209800000.0
2009-03-16 18:46:00,98.255,98.28,98.255,98.26,862599999.0
2009-03-16 18:47:00,98.275,98.28,98.255,98.27,399200000.0
2009-03-16 18:48:00,98.27,98.27,98.26,98.265,311200000.0
2009-03-16 18:49:00,98.265,98.265,98.265,98.265,75000000.0
2009-03-16 18:50:00,98.265,98.345,98.265,98.325,840200002.0
2009-03-16 18:51:00,98.32,98.32,98.26,98.27,415700001.0
2009-03-16 18:52:00,98.27,98.305,98.265,98.27,687700013.0
2009-03-16 18:53:00,98.275,98.29,98.265,98.265,275400001.0
2009-03-16 18:54:00,98.265,98.32,98.26,98.315,700400001.0
2009-03-16 18:55:00,98.31,98.32,98.28,98.28,407600006.0
2009-03-16 18:56:00,98.26,98.295,98.26,98.295,176700000.0
2009-03-16 18:57:00,98.295,98.33,98.295,98.31,390500002.0
2009-03-16 18:58:00,98.315,98.345,98.315,98.34,354600000.0
2009-03-16 18:59:00,98.335,98.355,98.315,98.335,339000000.0
2009-03-16 19:00:00,98.335,98.345,98.28,98.285,667400004.0
2009-03-16 19:01:00,98.285,98.305,98.27,98.305,640899999.0
2009-03-16 19:02:00,98.31,98.315,98.3,98.315,180600002.0
2009-03-16 19:03:00,98.32,98.32,98.27,98.285,340500002.0
2009-03-16 19:04:00,98.285,98.285,98.27,98.27,288200002.0
2009-03-16 19:05:00,98.27,98.285,98.17,98.185,488000004.0
2009-03-16 19:06:00,98.185,98.215,98.165,98.165,1099000011.0
2009-03-16 19:07:00,98.165,98.195,98.16,98.17,749000001.0
2009-03-16 19:08:00,98.17,98.205,98.17,98.205,214300001.0
2009-03-16 19:09:00,98.205,98.21,98.19,98.2,225600001.0
2009-03-16 19:10:00,98.205,98.215,98.2,98.205,343799999.0
2009-03-16 19:11:00,98.215,98.215,98.205,98.21,75200001.0
2009-03-16 19:12:00,98.21,98.22,98.195,98.22,325100001.0
2009-03-16 19:13:00,98.23,98.235,98.185,98.205,588800008.0
2009-03-16 19:14:00,98.205,98.23,98.205,98.215,531800004.0
2009-03-16 19:15:00,98.215,98.215,98.2,98.2,71600000.0
2009-03-16 19:16:00,98.2,98.21,98.19,98.21,129000001.0
2009-03-16 19:17:00,98.205,98.22,98.205,98.215,235000006.0
2009-03-16 19:18:00,98.215,98.25,98.215,98.245,252800000.0
2009-03-16 19:19:00,98.245,98.27,98.24,98.25,261400000.0
2009-03-16 19:20:00,98.235,98.24,98.23,98.23,118199999.0
2009-03-16 19:21:00,98.23,98.235,98.23,98.235,156800002.0
2009-03-16 19:22:00,98.245,98.26,98.235,98.255,329000006.0
2009-03-16 19:23:00,98.255,98.26,98.24,98.245,420200006.0
2009-03-16 19:24:00,98.24,98.255,98.22,98.245,1205400022.0
2009-03-16 19:25:00,98.245,98.25,98.235,98.24,108400001.0
2009-03-16 19:26:00,98.24,98.25,98.225,98.245,431000005.0
2009-03-16 19:27:00,98.245,98.29,98.245,98.265,375100000.0
2009-03-16 19:28:00,98.27,98.315,98.265,98.3,671000005.0
2009-03-16 19:29:00,98.3,98.3,98.255,98.26,363100006.0
2009-03-16 19:30:00,98.265,98.295,98.265,98.29,169400001.0
2009-03-16 19:31:00,98.29,98.315,98.285,98.31,204200000.0
2009-03-16 19:32:00,98.31,98.31,98.25,98.26,396399999.0
2009-03-16 19:33:00,98.26,98.275,98.26,98.27,246800003.0
2009-03-16 19:34:00,98.265,98.275,98.255,98.265,305800003.0
2009-03-16 19:35:00,98.265,98.27,98.255,98.255,433000011.0
2009-03-16 19:36:00,98.255,98.3,98.25,98.265,332600001.0
2009-03-16 19:37:00,98.275,98.275,98.255,98.265,356800006.0
2009-03-16 19:38:00,98.27,98.28,98.24,98.245,171800000.0
2009-03-16 19:39:00,98.245,98.245,98.24,98.24,13200000.0
2009-03-16 19:40:00,98.235,98.245,98.23,98.23,125000000.0
2009-03-16 19:41:00,98.22,98.225,98.21,98.225,78800000.0
2009-03-16 19:42:00,98.225,98.23,98.225,98.225,72800000.0
2009-03-16 19:43:00,98.225,98.225,98.22,98.225,49800000.0
2009-03-16 19:44:00,98.225,98.255,98.225,98.255,350800002.0
2009-03-16 19:45:00,98.265,98.29,98.25,98.275,379900000.0
2009-03-16 19:46:00,98.28,98.335,98.28,98.335,359200000.0
2009-03-16 19:47:00,98.335,98.345,98.29,98.29,251800003.0
2009-03-16 19:48:00,98.285,98.285,98.245,98.255,383100001.0
2009-03-16 19:49:00,98.255,98.27,98.255,98.255,182000001.0
2009-03-16 19:50:00,98.255,98.265,98.205,98.235,599700002.0
2009-03-16 19:51:00,98.235,98.245,98.23,98.235,113700000.0
2009-03-16 19:52:00,98.235,98.245,98.23,98.235,204600001.0
2009-03-16 19:53:00,98.24,98.245,98.23,98.235,181699999.0
2009-03-16 19:54:00,98.23,98.235,98.19,98.19,437600001.0
2009-03-16 19:55:00,98.185,98.185,98.17,98.18,306300000.0
2009-03-16 19:56:00,98.18,98.19,98.175,98.19,245200000.0
2009-03-16 19:57:00,98.19,98.235,98.19,98.225,398000001.0
2009-03-16 19:58:00,98.225,98.225,98.215,98.215,133000000.0
2009-03-16 19:59:00,98.215,98.225,98.215,98.22,413000009.0
2009-03-16 20:00:00,98.215,98.23,98.215,98.23,196400002.0
2009-03-16 20:01:00,98.23,98.235,98.23,98.23,111000000.0
2009-03-16 20:02:00,98.23,98.235,98.225,98.23,53800000.0
2009-03-16 20:03:00,98.235,98.24,98.225,98.23,251800000.0
2009-03-16 20:04:00,98.23,98.23,98.23,98.23,157800000.0
2009-03-16 20:05:00,98.23,98.245,98.23,98.24,373000000.0
2009-03-16 20:06:00,98.24,98.27,98.24,98.26,289600002.0
2009-03-16 20:07:00,98.26,98.265,98.25,98.25,87200000.0
2009-03-16 20:08:00,98.245,98.245,98.225,98.225,461400002.0
2009-03-16 20:09:00,98.225,98.23,98.225,98.23,127200000.0
2009-03-16 20:10:00,98.23,98.23,98.215,98.22,171400001.0
2009-03-16 20:11:00,98.22,98.23,98.215,98.225,269600001.0
2009-03-16 20:12:00,98.225,98.235,98.215,98.225,271200000.0
2009-03-16 20:13:00,98.225,98.23,98.215,98.215,320800000.0
2009-03-16 20:14:00,98.215,98.225,98.205,98.205,535900009.0
2009-03-16 20:15:00,98.21,98.22,98.205,98.215,380600000.0
2009-03-16 20:16:00,98.215,98.225,98.215,98.225,127400000.0
2009-03-16 20:17:00,98.225,98.225,98.22,98.225,277000002.0
2009-03-16 20:18:00,98.225,98.235,98.225,98.235,251600000.0
2009-03-16 20:19:00,98.235,98.235,98.22,98.235,289600002.0
2009-03-16 20:20:00,98.235,98.26,98.23,98.23,347100004.0
2009-03-16 20:21:00,98.225,98.225,98.22,98.225,66800001.0
2009-03-16 20:22:00,98.23,98.23,98.225,98.225,27000000.0
2009-03-16 20:23:00,98.225,98.23,98.225,98.225,111000000.0
2009-03-16 20:24:00,98.225,98.23,98.22,98.23,76800001.0
2009-03-16 20:25:00,98.23,98.245,98.215,98.235,255199999.0
2009-03-16 20:26:00,98.235,98.26,98.22,98.245,204400000.0
2009-03-16 20:27:00,98.24,98.25,98.24,98.25,66600000.0
2009-03-16 20:28:00,98.25,98.265,98.25,98.265,165400002.0
2009-03-16 20:29:00,98.27,98.28,98.26,98.26,405600005.0
2009-03-16 20:30:00,98.255,98.275,98.25,98.26,338400002.0
2009-03-16 20:31:00,98.265,98.28,98.26,98.265,263600000.0
2009-03-16 20:32:00,98.27,98.27,98.24,98.245,385200000.0
2009-03-16 20:33:00,98.245,98.25,98.235,98.24,645600010.0
2009-03-16 20:34:00,98.24,98.25,98.225,98.245,659900013.0
2009-03-16 20:35:00,98.245,98.245,98.23,98.235,103000000.0
2009-03-16 20:36:00,98.235,98.24,98.225,98.23,394200002.0
2009-03-16 20:37:00,98.23,98.235,98.215,98.23,271400000.0
2009-03-16 20:38:00,98.225,98.23,98.21,98.225,459199999.0
2009-03-16 20:39:00,98.23,98.23,98.225,98.225,81600000.0
2009-03-16 20:40:00,98.23,98.27,98.225,98.23,387000000.0
2009-03-16 20:41:00,98.225,98.23,98.225,98.23,18600000.0
2009-03-16 20:42:00,98.23,98.24,98.23,98.235,231800000.0
2009-03-16 20:43:00,98.235,98.25,98.235,98.24,190600000.0
2009-03-16 20:44:00,98.245,98.265,98.245,98.255,112600000.0
2009-03-16 20:45:00,98.25,98.26,98.235,98.24,159199999.0
2009-03-16 20:46:00,98.24,98.24,98.24,98.24,13400000.0
2009-03-16 20:47:00,98.24,98.25,98.24,98.245,61400000.0
2009-03-16 20:48:00,98.245,98.25,98.225,98.225,119000000.0
2009-03-16 20:49:00,98.225,98.24,98.225,98.235,113600000.0
2009-03-16 20:50:00,98.235,98.245,98.23,98.24,116800002.0
2009-03-16 20:51:00,98.24,98.255,98.235,98.25,260600003.0
2009-03-16 20:52:00,98.25,98.25,98.23,98.23,157099999.0
2009-03-16 20:53:00,98.225,98.23,98.22,98.225,174200000.0
2009-03-16 20:54:00,98.225,98.225,98.22,98.225,120600001.0
2009-03-16 20:55:00,98.235,98.25,98.23,98.24,204300000.0
2009-03-16 20:56:00,98.24,98.255,98.235,98.25,147600001.0
2009-03-16 20:57:00,98.255,98.26,98.24,98.25,387800000.0
2009-03-16 20:58:00,98.255,98.26,98.245,98.255,113999999.0
2009-03-16 20:59:00,98.25,98.27,98.25,98.265,149600000.0
2009-03-16 21:00:00,98.265,98.285,98.26,98.285,305400000.0
2009-03-16 21:01:00,98.285,98.285,98.255,98.265,158600002.0
2009-03-16 21:02:00,98.265,98.265,98.205,98.235,600900010.0
2009-03-16 21:03:00,98.235,98.265,98.235,98.26,129800002.0
2009-03-16 21:04:00,98.26,98.26,98.24,98.245,164000000.0
2009-03-16 21:05:00,98.245,98.245,98.235,98.235,313600006.0
2009-03-16 21:06:00,98.235,98.255,98.235,98.255,179200000.0
2009-03-16 21:07:00,98.255,98.255,98.245,98.245,123000000.0
2009-03-16 21:08:00,98.245,98.255,98.245,98.25,88600000.0
2009-03-16 21:09:00,98.245,98.255,98.235,98.245,719600011.0
2009-03-16 21:10:00,98.245,98.26,98.245,98.26,701400000.0
2009-03-16 21:11:00,98.26,98.26,98.245,98.255,209200001.0
2009-03-16 21:12:00,98.27,98.27,98.255,98.255,252699999.0
2009-03-16 21:13:00,98.255,98.265,98.255,98.265,217800001.0
2009-03-16 21:14:00,98.265,98.27,98.25,98.26,116600001.0
2009-03-16 21:15:00,98.265,98.265,98.26,98.265,30800000.0
2009-03-16 21:16:00,98.26,98.27,98.255,98.255,96400002.0
2009-03-16 21:17:00,98.265,98.27,98.26,98.265,165400000.0
2009-03-16 21:18:00,98.265,98.275,98.24,98.265,380600001.0
2009-03-16 21:19:00,98.27,98.29,98.27,98.275,212600001.0
2009-03-16 21:20:00,98.28,98.28,98.25,98.25,443400008.0
2009-03-16 21:21:00,98.25,98.255,98.245,98.245,461800007.0
2009-03-16 21:22:00,98.245,98.245,98.24,98.24,203000010.0
2009-03-16 21:23:00,98.235,98.26,98.225,98.25,510000002.0
2009-03-16 21:24:00,98.25,98.275,98.235,98.255,531900000.0
2009-03-16 21:25:00,98.255,98.27,98.245,98.27,328800003.0
2009-03-16 21:26:00,98.265,98.295,98.26,98.295,388200002.0
2009-03-16 21:27:00,98.295,98.295,98.275,98.285,526000000.0
2009-03-16 21:28:00,98.285,98.285,98.265,98.265,223600001.0
2009-03-16 21:29:00,98.265,98.285,98.26,98.285,282400005.0
2009-03-16 21:30:00,98.29,98.3,98.285,98.3,116400000.0
2009-03-16 21:31:00,98.3,98.3,98.28,98.28,193200000.0
2009-03-16 21:32:00,98.275,98.29,98.275,98.275,181900001.0
2009-03-16 21:33:00,98.275,98.3,98.275,98.285,222400000.0
2009-03-16 21:34:00,98.285,98.29,98.285,98.285,77800000.0
2009-03-16 21:35:00,98.29,98.305,98.285,98.295,177600000.0
2009-03-16 21:36:00,98.295,98.295,98.285,98.285,176200000.0
2009-03-16 21:37:00,98.285,98.295,98.275,98.285,308200000.0
2009-03-16 21:38:00,98.285,98.3,98.285,98.285,275800000.0
2009-03-16 21:39:00,98.285,98.295,98.28,98.285,188600000.0
2009-03-16 21:40:00,98.28,98.285,98.25,98.255,479800001.0
2009-03-16 21:41:00,98.25,98.27,98.25,98.265,416600002.0
2009-03-16 21:42:00,98.27,98.27,98.255,98.255,334200000.0
2009-03-16 21:43:00,98.245,98.26,98.23,98.255,501600007.0
2009-03-16 21:44:00,98.255,98.285,98.215,98.215,914200021.0
2009-03-16 21:45:00,98.215,98.22,98.21,98.215,80400000.0
2009-03-16 21:46:00,98.215,98.255,98.215,98.255,561800010.0
2009-03-16 21:47:00,98.26,98.26,98.225,98.225,424200002.0
2009-03-16 21:48:00,98.225,98.23,98.225,98.225,515600006.0
2009-03-16 21:49:00,98.225,98.23,98.215,98.23,324500000.0
2009-03-16 21:50:00,98.23,98.23,98.225,98.225,116200002.0
2009-03-16 21:51:00,98.23,98.24,98.225,98.235,173600000.0
2009-03-16 21:52:00,98.235,98.245,98.19,98.19,582500003.0
2009-03-16 21:53:00,98.19,98.195,98.165,98.17,976300009.0
2009-03-16 21:54:00,98.17,98.175,98.14,98.15,817400004.0
2009-03-16 21:55:00,98.15,98.16,98.135,98.15,482100001.0
2009-03-16 21:56:00,98.15,98.18,98.145,98.18,219000000.0
2009-03-16 21:57:00,98.18,98.18,98.16,98.16,196600000.0
2009-03-16 21:58:00,98.16,98.17,98.15,98.17,294500002.0
2009-03-16 21:59:00,98.165,98.165,98.135,98.155,729800005.0
2009-03-16 22:00:00,98.155,98.205,98.155,98.2,831200009.0
2009-03-16 22:01:00,98.2,98.215,98.195,98.205,352800000.0
2009-03-16 22:02:00,98.205,98.21,98.185,98.185,287600006.0
2009-03-16 22:03:00,98.19,98.205,98.19,98.205,60200000.0
2009-03-16 22:04:00,98.21,98.225,98.205,98.22,148800000.0
2009-03-16 22:05:00,98.22,98.22,98.195,98.195,91200001.0
2009-03-16 22:06:00,98.195,98.2,98.17,98.175,272599996.0
2009-03-16 22:07:00,98.185,98.19,98.175,98.185,110200000.0
2009-03-16 22:08:00,98.185,98.205,98.18,98.19,86400000.0
2009-03-16 22:09:00,98.19,98.19,98.185,98.185,18800000.0
2009-03-16 22:10:00,98.195,98.2,98.19,98.195,147800000.0
2009-03-16 22:11:00,98.195,98.24,98.195,98.205,271400000.0
2009-03-16 22:12:00,98.21,98.22,98.205,98.215,89600000.0
2009-03-16 22:13:00,98.215,98.24,98.215,98.235,267000000.0
2009-03-16 22:14:00,98.235,98.255,98.235,98.255,171400000.0
2009-03-16 22:15:00,98.26,98.27,98.245,98.245,322800004.0
2009-03-16 22:16:00,98.25,98.265,98.25,98.255,206200002.0
2009-03-16 22:17:00,98.25,98.26,98.24,98.255,365800002.0
2009-03-16 22:18:00,98.255,98.255,98.245,98.245,59600000.0
2009-03-16 22:19:00,98.245,98.245,98.23,98.23,133600000.0
2009-03-16 22:20:00,98.23,98.285,98.23,98.265,111200000.0
2009-03-16 22:21:00,98.265,98.285,98.265,98.265,156600000.0
2009-03-16 22:22:00,98.275,98.275,98.26,98.26,87400000.0
2009-03-16 22:23:00,98.25,98.285,98.25,98.285,157400000.0
2009-03-16 22:24:00,98.28,98.29,98.275,98.285,162599999.0
2009-03-16 22:25:00,98.285,98.29,98.275,98.275,70800000.0
2009-03-16 22:26:00,98.275,98.275,98.25,98.25,141500001.0
2009-03-16 22:27:00,98.26,98.265,98.25,98.255,42400000.0
2009-03-16 22:28:00,98.255,98.265,98.255,98.265,103800000.0
2009-03-16 22:29:00,98.27,98.27,98.265,98.265,17400000.0
2009-03-16 22:30:00,98.275,98.275,98.235,98.235,74200000.0
2009-03-16 22:31:00,98.235,98.235,98.205,98.22,40200000.0
2009-03-16 22:32:00,98.21,98.215,98.205,98.215,81400002.0
2009-03-16 22:33:00,98.21,98.225,98.17,98.185,233200000.0
2009-03-16 22:34:00,98.18,98.245,98.18,98.225,193800001.0
2009-03-16 22:35:00,98.225,98.245,98.225,98.23,80000000.0
2009-03-16 22:36:00,98.23,98.235,98.225,98.225,24400000.0
2009-03-16 22:37:00,98.23,98.23,98.2,98.205,29200000.0
2009-03-16 22:38:00,98.205,98.23,98.195,98.225,194300000.0
2009-03-16 22:39:00,98.225,98.225,98.215,98.215,36800000.0
2009-03-16 22:40:00,98.215,98.22,98.21,98.21,51200000.0
2009-03-16 22:41:00,98.215,98.23,98.205,98.205,71800000.0
2009-03-16 22:42:00,98.205,98.205,98.19,98.19,113600000.0
2009-03-16 22:43:00,98.19,98.21,98.185,98.21,44700000.0
2009-03-16 22:44:00,98.21,98.21,98.21,98.21,4600000.0
2009-03-16 22:45:00,98.21,98.21,98.185,98.19,51600001.0
2009-03-16 22:46:00,98.19,98.205,98.19,98.205,111600000.0
2009-03-16 22:47:00,98.21,98.21,98.21,98.21,8800000.0
2009-03-16 22:48:00,98.205,98.21,98.19,98.205,83400000.0
2009-03-16 22:49:00,98.21,98.21,98.205,98.205,34000000.0
2009-03-16 22:50:00,98.205,98.27,98.205,98.255,364200003.0
2009-03-16 22:51:00,98.265,98.265,98.245,98.245,75600001.0
2009-03-16 22:52:00,98.245,98.25,98.235,98.235,67200001.0
2009-03-16 22:53:00,98.225,98.225,98.21,98.215,58800000.0
2009-03-16 22:54:00,98.21,98.21,98.19,98.19,44000000.0
2009-03-16 22:55:00,98.195,98.195,98.185,98.19,329799998.0
2009-03-16 22:56:00,98.19,98.225,98.19,98.205,91400000.0
2009-03-16 22:57:00,98.205,98.22,98.2,98.2,130600000.0
2009-03-16 22:58:00,98.205,98.205,98.2,98.205,72400000.0
2009-03-16 22:59:00,98.205,98.205,98.17,98.17,203400002.0
2009-03-16 23:00:00,98.165,98.2,98.16,98.17,170000002.0
2009-03-16 23:01:00,98.17,98.17,98.165,98.17,58400000.0
2009-03-16 23:02:00,98.17,98.17,98.165,98.165,12800000.0
2009-03-16 23:03:00,98.165,98.165,98.16,98.165,47200000.0
2009-03-16 23:04:00,98.155,98.165,98.135,98.15,207800000.0
2009-03-16 23:05:00,98.155,98.165,98.135,98.165,81200000.0
2009-03-16 23:06:00,98.16,98.16,98.145,98.15,58800002.0
2009-03-16 23:07:00,98.155,98.155,98.145,98.145,153200005.0
2009-03-16 23:08:00,98.145,98.15,98.135,98.135,72600000.0
2009-03-16 23:09:00,98.16,98.17,98.16,98.16,153400002.0
2009-03-16 23:10:00,98.155,98.18,98.155,98.155,217800002.0
2009-03-16 23:11:00,98.155,98.155,98.155,98.155,18800000.0
2009-03-16 23:12:00,98.155,98.155,98.145,98.15,32200000.0
2009-03-16 23:13:00,98.18,98.18,98.135,98.15,84699999.0
2009-03-16 23:14:00,98.14,98.155,98.14,98.155,129799997.0
2009-03-16 23:15:00,98.155,98.155,98.125,98.125,312399999.0
2009-03-16 23:16:00,98.13,98.145,98.075,98.145,331400001.0
2009-03-16 23:17:00,98.145,98.145,98.095,98.1,32000000.0
2009-03-16 23:18:00,98.11,98.135,98.11,98.135,31600000.0
2009-03-16 23:19:00,98.135,98.17,98.135,98.155,57400000.0
2009-03-16 23:20:00,98.17,98.175,98.14,98.155,166700000.0
2009-03-16 23:21:00,98.17,98.2,98.17,98.2,56200001.0
2009-03-16 23:22:00,98.2,98.24,98.2,98.22,149000000.0
2009-03-16 23:23:00,98.22,98.25,98.2,98.2,156400000.0
2009-03-16 23:24:00,98.21,98.225,98.21,98.21,75400000.0
2009-03-16 23:25:00,98.215,98.22,98.15,98.15,130300000.0
2009-03-16 23:26:00,98.18,98.185,98.155,98.165,120900000.0
2009-03-16 23:27:00,98.165,98.175,98.16,98.165,155399998.0
2009-03-16 23:28:00,98.175,98.175,98.155,98.175,134499999.0
2009-03-16 23:29:00,98.16,98.185,98.16,98.18,86700000.0
2009-03-16 23:30:00,98.18,98.18,98.155,98.16,76400000.0
2009-03-16 23:31:00,98.16,98.195,98.16,98.19,157600000.0
2009-03-16 23:32:00,98.195,98.195,98.18,98.185,82800001.0
2009-03-16 23:33:00,98.185,98.24,98.185,98.24,116400000.0
2009-03-16 23:34:00,98.25,98.25,98.18,98.19,630200000.0
2009-03-16 23:35:00,98.19,98.22,98.19,98.22,23000000.0
2009-03-16 23:36:00,98.22,98.22,98.195,98.195,207899999.0
2009-03-16 23:37:00,98.2,98.21,98.175,98.21,155000002.0
2009-03-16 23:38:00,98.21,98.22,98.185,98.185,119200000.0
2009-03-16 23:39:00,98.19,98.19,98.18,98.18,15800000.0
2009-03-16 23:40:00,98.19,98.19,98.19,98.19,4400000.0
2009-03-16 23:41:00,98.19,98.19,98.165,98.19,69200000.0
2009-03-16 23:42:00,98.175,98.18,98.115,98.16,135800001.0
2009-03-16 23:43:00,98.16,98.175,98.16,98.175,67500000.0
2009-03-16 23:44:00,98.165,98.165,98.165,98.165,13800000.0
2009-03-16 23:45:00,98.18,98.18,98.17,98.18,25600000.0
2009-03-16 23:46:00,98.18,98.185,98.18,98.18,12000000.0
2009-03-16 23:47:00,98.18,98.18,98.18,98.18,18200000.0
2009-03-16 23:48:00,98.18,98.18,98.115,98.115,122200000.0
2009-03-16 23:49:00,98.13,98.175,98.13,98.16,105800000.0
2009-03-16 23:50:00,98.15,98.15,98.15,98.15,17400000.0
2009-03-16 23:51:00,98.236,98.241,98.226,98.241,14400000.0
2009-03-16 23:52:00,98.155,98.165,98.155,98.165,14400000.0
2009-03-16 23:53:00,98.165,98.175,98.145,98.145,132200001.0
2009-03-16 23:54:00,98.145,98.165,98.145,98.165,42800000.0
2009-03-16 23:55:00,98.165,98.165,98.165,98.165,13600000.0
2009-03-16 23:56:00,98.165,98.165,98.165,98.165,13600000.0
2009-03-16 23:57:00,98.165,98.195,98.165,98.19,70600001.0
2009-03-16 23:58:00,98.19,98.195,98.15,98.155,71000000.0
2009-03-16 23:59:00,98.155,98.16,98.145,98.155,74400000.0
2009-03-17 00:00:00,98.165,98.18,98.155,98.165,86600000.0
2009-03-17 00:01:00,98.165,98.165,98.155,98.165,29800000.0
2009-03-17 00:02:00,98.165,98.175,98.155,98.175,40400000.0
2009-03-17 00:03:00,98.185,98.21,98.185,98.21,45600000.0
2009-03-17 00:04:00,98.21,98.21,98.17,98.18,54400000.0
2009-03-17 00:05:00,98.185,98.185,98.17,98.185,96400003.0
2009-03-17 00:06:00,98.185,98.19,98.175,98.19,59400000.0
2009-03-17 00:07:00,98.19,98.21,98.19,98.205,57800000.0
2009-03-17 00:08:00,98.205,98.205,98.185,98.195,161799999.0
2009-03-17 00:09:00,98.195,98.195,98.185,98.19,18600000.0
2009-03-17 00:10:00,98.18,98.205,98.18,98.205,79800000.0
2009-03-17 00:11:00,98.21,98.235,98.205,98.21,50000000.0
2009-03-17 00:12:00,98.22,98.22,98.205,98.215,97199999.0
2009-03-17 00:13:00,98.215,98.215,98.205,98.215,76600000.0
2009-03-17 00:14:00,98.225,98.225,98.21,98.215,45400000.0
2009-03-17 00:15:00,98.215,98.215,98.205,98.21,87400000.0
2009-03-17 00:16:00,98.215,98.24,98.215,98.22,207399999.0
2009-03-17 00:17:00,98.22,98.235,98.22,98.235,59200000.0
2009-03-17 00:18:00,98.23,98.23,98.215,98.22,119600000.0
2009-03-17 00:19:00,98.22,98.22,98.22,98.22,11200000.0
2009-03-17 00:20:00,98.225,98.225,98.21,98.225,69600000.0
2009-03-17 00:21:00,98.225,98.23,98.215,98.215,164200000.0
2009-03-17 00:22:00,98.22,98.22,98.21,98.21,48200000.0
2009-03-17 00:23:00,98.215,98.215,98.215,98.215,5800000.0
2009-03-17 00:24:00,98.215,98.215,98.205,98.215,29800000.0
2009-03-17 00:25:00,98.225,98.225,98.2,98.215,162800000.0
2009-03-17 00:26:00,98.215,98.215,98.2,98.2,49399999.0
2009-03-17 00:27:00,98.21,98.21,98.2,98.205,20400000.0
2009-03-17 00:28:00,98.205,98.21,98.205,98.21,10400000.0
2009-03-17 00:29:00,98.2,98.21,98.2,98.21,18400000.0
2009-03-17 00:30:00,98.21,98.215,98.205,98.215,64800000.0
2009-03-17 00:31:00,98.205,98.21,98.205,98.21,46999999.0
2009-03-17 00:32:00,98.21,98.215,98.205,98.215,35400000.0
2009-03-17 00:33:00,98.22,98.225,98.21,98.225,169200000.0
2009-03-17 00:34:00,98.23,98.23,98.23,98.23,13800000.0
2009-03-17 00:35:00,98.23,98.245,98.23,98.235,132000000.0
2009-03-17 00:36:00,98.235,98.235,98.215,98.215,122800000.0
2009-03-17 00:37:00,98.225,98.225,98.225,98.225,55000000.0
2009-03-17 00:38:00,98.225,98.23,98.215,98.23,65200000.0
2009-03-17 00:39:00,98.22,98.24,98.215,98.23,198200000.0
2009-03-17 00:40:00,98.235,98.24,98.23,98.24,65600000.0
2009-03-17 00:41:00,98.245,98.245,98.225,98.235,61800000.0
2009-03-17 00:42:00,98.235,98.235,98.235,98.235,9000000.0
2009-03-17 00:43:00,98.235,98.25,98.23,98.25,51400000.0
2009-03-17 00:44:00,98.24,98.275,98.23,98.275,176999999.0
2009-03-17 00:45:00,98.275,98.275,98.25,98.26,226800002.0
2009-03-17 00:46:00,98.26,98.26,98.245,98.255,228999994.0
2009-03-17 00:47:00,98.255,98.255,98.245,98.255,103599999.0
2009-03-17 00:48:00,98.26,98.26,98.25,98.26,246599994.0
2009-03-17 00:49:00,98.26,98.26,98.25,98.26,132199999.0
2009-03-17 00:50:00,98.26,98.26,98.245,98.25,167799999.0
2009-03-17 00:51:00,98.25,98.25,98.235,98.25,92400000.0
2009-03-17 00:52:00,98.25,98.25,98.24,98.25,114700001.0
2009-03-17 00:53:00,98.25,98.255,98.245,98.25,64800000.0
2009-03-17 00:54:00,98.25,98.25,98.24,98.25,52400001.0
2009-03-17 00:55:00,98.24,98.25,98.24,98.25,46600000.0
2009-03-17 00:56:00,98.216,98.235,98.211,98.231,27800000.0
2009-03-17 00:57:00,98.25,98.25,98.24,98.25,27800000.0
2009-03-17 00:58:00,98.25,98.25,98.24,98.25,58800000.0
2009-03-17 00:59:00,98.25,98.25,98.24,98.245,79800000.0
2009-03-17 01:00:00,98.245,98.26,98.24,98.26,87600000.0
2009-03-17 01:01:00,98.25,98.26,98.245,98.255,114400000.0
2009-03-17 01:02:00,98.255,98.26,98.255,98.26,100400000.0
2009-03-17 01:03:00,98.265,98.265,98.245,98.25,40200000.0
2009-03-17 01:04:00,98.26,98.285,98.26,98.265,153199999.0
2009-03-17 01:05:00,98.275,98.275,98.265,98.265,26800000.0
2009-03-17 01:06:00,98.275,98.275,98.265,98.275,41800000.0
2009-03-17 01:07:00,98.265,98.275,98.25,98.25,283299998.0
2009-03-17 01:08:00,98.26,98.26,98.245,98.245,248900000.0
2009-03-17 01:09:00,98.25,98.25,98.215,98.215,215999999.0
2009-03-17 01:10:00,98.195,98.215,98.195,98.205,147799999.0
2009-03-17 01:11:00,98.205,98.23,98.205,98.225,61900000.0
2009-03-17 01:12:00,98.215,98.215,98.215,98.215,19600000.0
2009-03-17 01:13:00,98.23,98.23,98.23,98.23,9000000.0
2009-03-17 01:14:00,98.23,98.23,98.22,98.23,68799998.0
2009-03-17 01:15:00,98.23,98.23,98.21,98.21,125200000.0
2009-03-17 01:16:00,98.215,98.215,98.195,98.2,59200000.0
2009-03-17 01:17:00,98.195,98.205,98.185,98.205,204999999.0
2009-03-17 01:18:00,98.205,98.205,98.205,98.205,8800000.0
2009-03-17 01:19:00,98.205,98.23,98.205,98.215,194100000.0
2009-03-17 01:20:00,98.22,98.22,98.17,98.175,354999999.0
2009-03-17 01:21:00,98.175,98.185,98.175,98.185,35400000.0
2009-03-17 01:22:00,98.185,98.185,98.185,98.185,35800000.0
2009-03-17 01:23:00,98.185,98.2,98.185,98.2,39600000.0
2009-03-17 01:24:00,98.2,98.2,98.2,98.2,26400000.0
2009-03-17 01:25:00,98.341,98.371,98.341,98.361,40400000.0
2009-03-17 01:26:00,98.2,98.2,98.19,98.195,40400000.0
2009-03-17 01:27:00,98.185,98.21,98.18,98.21,88600000.0
2009-03-17 01:28:00,98.215,98.225,98.21,98.21,47200000.0
2009-03-17 01:29:00,98.215,98.225,98.21,98.22,71600000.0
2009-03-17 01:30:00,98.225,98.225,98.21,98.21,72000000.0
2009-03-17 01:31:00,98.215,98.22,98.21,98.21,31200000.0
2009-03-17 01:32:00,98.215,98.23,98.205,98.215,111600000.0
2009-03-17 01:33:00,98.215,98.215,98.215,98.215,10200000.0
2009-03-17 01:34:00,98.215,98.225,98.21,98.22,183799998.0
2009-03-17 01:35:00,98.22,98.23,98.205,98.215,281200000.0
2009-03-17 01:36:00,98.22,98.225,98.215,98.215,56000000.0
2009-03-17 01:37:00,98.215,98.225,98.21,98.22,78800000.0
2009-03-17 01:38:00,98.225,98.245,98.215,98.245,109200000.0
2009-03-17 01:39:00,98.245,98.27,98.24,98.25,215899999.0
2009-03-17 01:40:00,98.245,98.255,98.24,98.255,112600000.0
2009-03-17 01:41:00,98.255,98.255,98.22,98.23,153800000.0
2009-03-17 01:42:00,98.225,98.23,98.21,98.21,97400002.0
2009-03-17 01:43:00,98.215,98.215,98.175,98.205,264400000.0
2009-03-17 01:44:00,98.205,98.205,98.205,98.205,4400000.0
2009-03-17 01:45:00,98.195,98.23,98.195,98.23,197400001.0
2009-03-17 01:46:00,98.23,98.255,98.23,98.24,203600001.0
2009-03-17 01:47:00,98.255,98.255,98.235,98.255,390800001.0
2009-03-17 01:48:00,98.255,98.27,98.24,98.245,406400000.0
2009-03-17 01:49:00,98.255,98.255,98.205,98.215,261600001.0
2009-03-17 01:50:00,98.215,98.22,98.215,98.22,20400000.0
2009-03-17 01:51:00,98.225,98.23,98.205,98.22,66600000.0
2009-03-17 01:52:00,98.23,98.255,98.22,98.255,250800000.0
2009-03-17 01:53:00,98.25,98.25,98.24,98.245,48800000.0
2009-03-17 01:54:00,98.245,98.255,98.235,98.235,90600000.0
2009-03-17 01:55:00,98.24,98.24,98.23,98.23,4000000.0
2009-03-17 01:56:00,98.22,98.235,98.21,98.235,109400000.0
2009-03-17 01:57:00,98.235,98.235,98.22,98.235,52200000.0
2009-03-17 01:58:00,98.235,98.25,98.225,98.25,41000000.0
2009-03-17 01:59:00,98.24,98.25,98.235,98.25,53399999.0
2009-03-17 02:00:00,98.235,98.245,98.21,98.215,261200001.0
2009-03-17 02:01:00,98.225,98.24,98.225,98.23,25400000.0
2009-03-17 02:02:00,98.235,98.245,98.225,98.245,25400000.0
2009-03-17 02:03:00,98.25,98.34,98.25,98.335,258400000.0
2009-03-17 02:04:00,98.32,98.335,98.315,98.32,284399998.0
2009-03-17 02:05:00,98.315,98.315,98.295,98.3,150000000.0
2009-03-17 02:06:00,98.3,98.33,98.295,98.33,504200001.0
2009-03-17 02:07:00,98.33,98.33,98.31,98.32,260800001.0
2009-03-17 02:08:00,98.32,98.32,98.32,98.32,5800000.0
2009-03-17 02:09:00,98.32,98.325,98.32,98.325,19400000.0
2009-03-17 02:10:00,98.325,98.355,98.315,98.355,85000000.0
2009-03-17 02:11:00,98.355,98.38,98.345,98.345,277700001.0
2009-03-17 02:12:00,98.35,98.355,98.335,98.355,142400000.0
2009-03-17 02:13:00,98.355,98.37,98.35,98.36,96600001.0
2009-03-17 02:14:00,98.36,98.38,98.35,98.365,182500001.0
2009-03-17 02:15:00,98.37,98.37,98.355,98.365,309900001.0
2009-03-17 02:16:00,98.37,98.37,98.345,98.345,207400000.0
2009-03-17 02:17:00,98.35,98.375,98.35,98.375,431299994.0
2009-03-17 02:18:00,98.38,98.38,98.355,98.36,200600000.0
2009-03-17 02:19:00,98.35,98.365,98.345,98.355,196200000.0
2009-03-17 02:20:00,98.355,98.37,98.345,98.35,229399999.0
2009-03-17 02:21:00,98.355,98.355,98.345,98.355,42100000.0
2009-03-17 02:22:00,98.35,98.35,98.325,98.34,67000000.0
2009-03-17 02:23:00,98.34,98.345,98.33,98.335,57000000.0
2009-03-17 02:24:00,98.33,98.34,98.325,98.34,99999998.0
2009-03-17 02:25:00,98.345,98.38,98.345,98.375,139299999.0
2009-03-17 02:26:00,98.375,98.38,98.355,98.37,271600000.0
2009-03-17 02:27:00,98.37,98.41,98.37,98.405,294400000.0
2009-03-17 02:28:00,98.405,98.41,98.395,98.395,146600000.0
2009-03-17 02:29:00,98.395,98.4,98.39,98.395,182000000.0
2009-03-17 02:30:00,98.4,98.405,98.395,98.395,148000000.0
2009-03-17 02:31:00,98.395,98.395,98.375,98.385,258899999.0
2009-03-17 02:32:00,98.385,98.385,98.365,98.38,280399999.0
2009-03-17 02:33:00,98.38,98.385,98.37,98.37,194600000.0
2009-03-17 02:34:00,98.375,98.385,98.375,98.385,354999997.0
2009-03-17 02:35:00,98.39,98.4,98.375,98.395,471199999.0
2009-03-17 02:36:00,98.395,98.395,98.375,98.385,274600000.0
2009-03-17 02:37:00,98.385,98.39,98.38,98.38,212200001.0
2009-03-17 02:38:00,98.38,98.385,98.37,98.37,191400002.0
2009-03-17 02:39:00,98.375,98.4,98.375,98.39,305599999.0
2009-03-17 02:40:00,98.39,98.395,98.38,98.38,245400000.0
2009-03-17 02:41:00,98.38,98.385,98.37,98.37,181800002.0
2009-03-17 02:42:00,98.37,98.38,98.37,98.375,355200005.0
2009-03-17 02:43:00,98.38,98.38,98.37,98.38,462800002.0
2009-03-17 02:44:00,98.38,98.38,98.36,98.36,370000004.0
2009-03-17 02:45:00,98.365,98.4,98.365,98.4,210799999.0
2009-03-17 02:46:00,98.4,98.405,98.38,98.39,170700000.0
2009-03-17 02:47:00,98.39,98.4,98.385,98.385,373400000.0
2009-03-17 02:48:00,98.38,98.455,98.38,98.45,535000003.0
2009-03-17 02:49:00,98.445,98.45,98.425,98.44,440400000.0
2009-03-17 02:50:00,98.44,98.475,98.44,98.465,299000002.0
2009-03-17 02:51:00,98.46,98.47,98.455,98.46,273000005.0
2009-03-17 02:52:00,98.46,98.47,98.45,98.47,372500003.0
2009-03-17 02:53:00,98.46,98.49,98.46,98.49,236600000.0
2009-03-17 02:54:00,98.49,98.51,98.455,98.48,624900001.0
2009-03-17 02:55:00,98.475,98.475,98.44,98.45,759900006.0
2009-03-17 02:56:00,98.45,98.46,98.435,98.45,715600006.0
2009-03-17 02:57:00,98.455,98.47,98.455,98.47,343300000.0
2009-03-17 02:58:00,98.46,98.47,98.46,98.46,165600003.0
2009-03-17 02:59:00,98.46,98.46,98.42,98.42,269000001.0
2009-03-17 03:00:00,98.42,98.43,98.39,98.4,511800003.0
2009-03-17 03:01:00,98.4,98.4,98.37,98.38,538000001.0
2009-03-17 03:02:00,98.38,98.38,98.36,98.37,317400000.0
2009-03-17 03:03:00,98.37,98.37,98.34,98.34,281000000.0
2009-03-17 03:04:00,98.34,98.365,98.33,98.345,608900002.0
2009-03-17 03:05:00,98.345,98.37,98.345,98.365,287799996.0
2009-03-17 03:06:00,98.36,98.365,98.35,98.36,177799999.0
2009-03-17 03:07:00,98.355,98.36,98.355,98.36,147400000.0
2009-03-17 03:08:00,98.37,98.385,98.35,98.35,365400001.0
2009-03-17 03:09:00,98.35,98.37,98.35,98.37,203399999.0
2009-03-17 03:10:00,98.37,98.38,98.37,98.37,422500005.0
2009-03-17 03:11:00,98.37,98.445,98.37,98.42,632199999.0
2009-03-17 03:12:00,98.425,98.435,98.42,98.42,216700001.0
2009-03-17 03:13:00,98.42,98.42,98.4,98.42,465200000.0
2009-03-17 03:14:00,98.425,98.46,98.425,98.445,857399992.0
2009-03-17 03:15:00,98.445,98.45,98.425,98.425,424800004.0
2009-03-17 03:16:00,98.425,98.43,98.42,98.42,237400001.0
2009-03-17 03:17:00,98.42,98.42,98.405,98.41,118800001.0
2009-03-17 03:18:00,98.41,98.41,98.385,98.39,457900004.0
2009-03-17 03:19:00,98.39,98.42,98.39,98.42,245799997.0
2009-03-17 03:20:00,98.42,98.445,98.41,98.435,452199998.0
2009-03-17 03:21:00,98.445,98.445,98.4,98.41,576400003.0
2009-03-17 03:22:00,98.41,98.41,98.38,98.38,391800002.0
2009-03-17 03:23:00,98.38,98.39,98.355,98.36,846200025.0
2009-03-17 03:24:00,98.36,98.36,98.35,98.36,721000003.0
2009-03-17 03:25:00,98.36,98.38,98.36,98.37,905800000.0
2009-03-17 03:26:00,98.37,98.375,98.36,98.375,589200006.0
2009-03-17 03:27:00,98.375,98.4,98.375,98.39,414199999.0
2009-03-17 03:28:00,98.39,98.41,98.39,98.395,426300000.0
2009-03-17 03:29:00,98.4,98.4,98.37,98.38,352600001.0
2009-03-17 03:30:00,98.395,98.4,98.39,98.39,96600000.0
2009-03-17 03:31:00,98.39,98.41,98.385,98.39,129599996.0
2009-03-17 03:32:00,98.39,98.395,98.39,98.39,109000000.0
2009-03-17 03:33:00,98.39,98.39,98.36,98.36,592400001.0
2009-03-17 03:34:00,98.36,98.37,98.36,98.37,176999999.0
2009-03-17 03:35:00,98.37,98.38,98.36,98.36,357000001.0
2009-03-17 03:36:00,98.36,98.37,98.345,98.35,695800002.0
2009-03-17 03:37:00,98.35,98.35,98.345,98.35,149000000.0
2009-03-17 03:38:00,98.35,98.36,98.345,98.36,108600000.0
2009-03-17 03:39:00,98.36,98.36,98.32,98.33,391600000.0
2009-03-17 03:40:00,98.33,98.33,98.33,98.33,144400000.0
2009-03-17 03:41:00,98.335,98.35,98.335,98.345,246399999.0
2009-03-17 03:42:00,98.345,98.345,98.325,98.33,433399998.0
2009-03-17 03:43:00,98.33,98.33,98.32,98.32,306600004.0
2009-03-17 03:44:00,98.32,98.33,98.305,98.31,412400002.0
2009-03-17 03:45:00,98.305,98.315,98.3,98.31,482599995.0
2009-03-17 03:46:00,98.31,98.325,98.3,98.31,182599998.0
2009-03-17 03:47:00,98.305,98.33,98.305,98.33,87300000.0
2009-03-17 03:48:00,98.33,98.33,98.32,98.33,302400000.0
2009-03-17 03:49:00,98.34,98.34,98.335,98.335,160400000.0
2009-03-17 03:50:00,98.335,98.345,98.33,98.33,407000000.0
2009-03-17 03:51:00,98.33,98.34,98.325,98.335,260800001.0
2009-03-17 03:52:00,98.335,98.35,98.335,98.345,85400000.0
2009-03-17 03:53:00,98.345,98.35,98.345,98.35,172000000.0
2009-03-17 03:54:00,98.35,98.36,98.35,98.35,117400000.0
2009-03-17 03:55:00,98.35,98.37,98.35,98.37,36800000.0
2009-03-17 03:56:00,98.37,98.37,98.355,98.36,166600000.0
2009-03-17 03:57:00,98.36,98.36,98.355,98.355,61200000.0
2009-03-17 03:58:00,98.35,98.35,98.34,98.345,162700000.0
2009-03-17 03:59:00,98.35,98.35,98.34,98.34,140200000.0
2009-03-17 04:00:00,98.35,98.35,98.335,98.34,253500003.0
2009-03-17 04:01:00,98.34,98.34,98.33,98.33,231400001.0
2009-03-17 04:02:00,98.34,98.35,98.33,98.335,387000002.0
2009-03-17 04:03:00,98.33,98.34,98.33,98.34,214400002.0
2009-03-17 04:04:00,98.34,98.34,98.33,98.33,355600005.0
2009-03-17 04:05:00,98.33,98.335,98.33,98.33,116400003.0
2009-03-17 04:06:00,98.33,98.33,98.33,98.33,268800004.0
2009-03-17 04:07:00,98.33,98.34,98.33,98.33,229600003.0
2009-03-17 04:08:00,98.33,98.33,98.325,98.33,187000001.0
2009-03-17 04:09:00,98.33,98.33,98.32,98.32,47600000.0
2009-03-17 04:10:00,98.32,98.32,98.31,98.32,283800007.0
2009-03-17 04:11:00,98.32,98.32,98.275,98.275,267600001.0
2009-03-17 04:12:00,98.275,98.275,98.24,98.265,752600002.0
2009-03-17 04:13:00,98.265,98.27,98.26,98.26,307599999.0
2009-03-17 04:14:00,98.26,98.26,98.235,98.24,390999999.0
2009-03-17 04:15:00,98.24,98.24,98.23,98.24,271199996.0
2009-03-17 04:16:00,98.235,98.24,98.23,98.23,512000007.0
2009-03-17 04:17:00,98.23,98.24,98.23,98.24,259800001.0
2009-03-17 04:18:00,98.24,98.24,98.24,98.24,43400000.0
2009-03-17 04:19:00,98.24,98.265,98.235,98.25,606599995.0
2009-03-17 04:20:00,98.25,98.265,98.25,98.265,125599999.0
2009-03-17 04:21:00,98.26,98.27,98.26,98.26,372999996.0
2009-03-17 04:22:00,98.255,98.26,98.255,98.26,132400000.0
2009-03-17 04:23:00,98.265,98.27,98.265,98.265,100400000.0
2009-03-17 04:24:00,98.265,98.275,98.265,98.275,179400000.0
2009-03-17 04:25:00,98.28,98.28,98.25,98.26,411800006.0
2009-03-17 04:26:00,98.265,98.27,98.26,98.27,176000000.0
2009-03-17 04:27:00,98.27,98.27,98.265,98.265,167600000.0
2009-03-17 04:28:00,98.265,98.28,98.26,98.275,246500000.0
2009-03-17 04:29:00,98.28,98.29,98.25,98.25,439800000.0
2009-03-17 04:30:00,98.25,98.265,98.24,98.255,348800000.0
2009-03-17 04:31:00,98.255,98.27,98.245,98.25,682400000.0
2009-03-17 04:32:00,98.25,98.26,98.25,98.26,340400002.0
2009-03-17 04:33:00,98.26,98.27,98.25,98.26,476200001.0
2009-03-17 04:34:00,98.265,98.27,98.24,98.255,233500000.0
2009-03-17 04:35:00,98.255,98.255,98.245,98.255,291200000.0
2009-03-17 04:36:00,98.255,98.26,98.25,98.26,144200000.0
2009-03-17 04:37:00,98.26,98.27,98.255,98.265,202400004.0
2009-03-17 04:38:00,98.265,98.27,98.265,98.27,275000000.0
2009-03-17 04:39:00,98.27,98.27,98.26,98.26,21200000.0
2009-03-17 04:40:00,98.26,98.26,98.255,98.255,96800000.0
2009-03-17 04:41:00,98.26,98.26,98.25,98.25,107800000.0
2009-03-17 04:42:00,98.25,98.25,98.225,98.23,396200002.0
2009-03-17 04:43:00,98.225,98.255,98.225,98.255,399600000.0
2009-03-17 04:44:00,98.255,98.26,98.245,98.25,329200000.0
2009-03-17 04:45:00,98.25,98.25,98.245,98.245,108399999.0
2009-03-17 04:46:00,98.245,98.245,98.23,98.235,153200000.0
2009-03-17 04:47:00,98.235,98.24,98.23,98.23,295400004.0
2009-03-17 04:48:00,98.23,98.235,98.23,98.23,148600005.0
2009-03-17 04:49:00,98.23,98.25,98.23,98.24,250600000.0
2009-03-17 04:50:00,98.24,98.25,98.24,98.25,212199999.0
2009-03-17 04:51:00,98.25,98.26,98.25,98.25,544200000.0
2009-03-17 04:52:00,98.25,98.25,98.25,98.25,23600000.0
2009-03-17 04:53:00,98.25,98.26,98.25,98.26,125999999.0
2009-03-17 04:54:00,98.26,98.265,98.255,98.255,93400000.0
2009-03-17 04:55:00,98.26,98.26,98.26,98.26,18800000.0
2009-03-17 04:56:00,98.265,98.265,98.26,98.26,47000000.0
2009-03-17 04:57:00,98.26,98.26,98.26,98.26,24000000.0
2009-03-17 04:58:00,98.265,98.265,98.24,98.245,277199998.0
2009-03-17 04:59:00,98.245,98.255,98.23,98.235,249600001.0
2009-03-17 05:00:00,98.235,98.24,98.225,98.235,131400000.0
2009-03-17 05:01:00,98.215,98.22,98.2,98.2,180000000.0
2009-03-17 05:02:00,98.205,98.21,98.2,98.205,233800002.0
2009-03-17 05:03:00,98.2,98.205,98.2,98.205,62400000.0
2009-03-17 05:04:00,98.205,98.22,98.205,98.22,251400000.0
2009-03-17 05:05:00,98.22,98.225,98.215,98.215,70000000.0
2009-03-17 05:06:00,98.21,98.21,98.2,98.2,66200000.0
2009-03-17 05:07:00,98.205,98.205,98.205,98.205,82000000.0
2009-03-17 05:08:00,98.205,98.225,98.205,98.22,91200000.0
2009-03-17 05:09:00,98.225,98.225,98.215,98.215,191600000.0
2009-03-17 05:10:00,98.21,98.215,98.195,98.195,371600000.0
2009-03-17 05:11:00,98.195,98.2,98.19,98.2,129000001.0
2009-03-17 05:12:00,98.2,98.21,98.2,98.2,213000000.0
2009-03-17 05:13:00,98.2,98.205,98.2,98.205,35200000.0
2009-03-17 05:14:00,98.205,98.22,98.195,98.215,205600000.0
2009-03-17 05:15:00,98.215,98.245,98.215,98.245,120800000.0
2009-03-17 05:16:00,98.245,98.27,98.245,98.25,202100000.0
2009-03-17 05:17:00,98.26,98.26,98.23,98.23,226200000.0
2009-03-17 05:18:00,98.23,98.24,98.22,98.235,188199996.0
2009-03-17 05:19:00,98.235,98.24,98.23,98.24,86200000.0
2009-03-17 05:20:00,98.24,98.24,98.225,98.235,171600000.0
2009-03-17 05:21:00,98.235,98.25,98.235,98.24,275600004.0
2009-03-17 05:22:00,98.24,98.24,98.225,98.235,119800000.0
2009-03-17 05:23:00,98.235,98.25,98.235,98.24,53200000.0
2009-03-17 05:24:00,98.24,98.245,98.24,98.24,173000005.0
2009-03-17 05:25:00,98.24,98.25,98.24,98.245,233200000.0
2009-03-17 05:26:00,98.245,98.27,98.24,98.27,381800004.0
2009-03-17 05:27:00,98.27,98.27,98.25,98.26,300000003.0
2009-03-17 05:28:00,98.26,98.26,98.26,98.26,30000000.0
2009-03-17 05:29:00,98.26,98.27,98.26,98.26,222400002.0
2009-03-17 05:30:00,98.265,98.27,98.235,98.235,141200000.0
2009-03-17 05:31:00,98.225,98.225,98.185,98.205,237500001.0
2009-03-17 05:32:00,98.21,98.225,98.21,98.225,36600000.0
2009-03-17 05:33:00,98.225,98.255,98.225,98.245,213400000.0
2009-03-17 05:34:00,98.255,98.26,98.25,98.255,50400000.0
2009-03-17 05:35:00,98.255,98.255,98.245,98.255,99600000.0
2009-03-17 05:36:00,98.25,98.26,98.25,98.26,59800000.0
2009-03-17 05:37:00,98.26,98.265,98.26,98.26,134800000.0
2009-03-17 05:38:00,98.26,98.27,98.26,98.27,175200001.0
2009-03-17 05:39:00,98.27,98.27,98.265,98.265,10200000.0
2009-03-17 05:40:00,98.27,98.285,98.27,98.27,303200000.0
2009-03-17 05:41:00,98.275,98.3,98.27,98.285,140200000.0
2009-03-17 05:42:00,98.29,98.29,98.27,98.285,236500000.0
2009-03-17 05:43:00,98.285,98.3,98.285,98.295,24000000.0
2009-03-17 05:44:00,98.29,98.3,98.285,98.29,58200000.0
2009-03-17 05:45:00,98.305,98.315,98.3,98.305,303600000.0
2009-03-17 05:46:00,98.305,98.305,98.29,98.3,191099999.0
2009-03-17 05:47:00,98.3,98.3,98.3,98.3,33400000.0
2009-03-17 05:48:00,98.305,98.31,98.295,98.305,333100000.0
2009-03-17 05:49:00,98.305,98.305,98.28,98.28,252100000.0
2009-03-17 05:50:00,98.285,98.295,98.285,98.285,100000000.0
2009-03-17 05:51:00,98.285,98.3,98.285,98.29,179200000.0
2009-03-17 05:52:00,98.29,98.325,98.29,98.325,515199999.0
2009-03-17 05:53:00,98.325,98.325,98.305,98.305,383800000.0
2009-03-17 05:54:00,98.305,98.315,98.305,98.315,181800001.0
2009-03-17 05:55:00,98.31,98.34,98.305,98.34,218600000.0
2009-03-17 05:56:00,98.34,98.34,98.315,98.315,297800000.0
2009-03-17 05:57:00,98.315,98.315,98.31,98.315,123200001.0
2009-03-17 05:58:00,98.315,98.34,98.315,98.315,348900000.0
2009-03-17 05:59:00,98.315,98.325,98.315,98.315,150000001.0
2009-03-17 06:00:00,98.32,98.32,98.315,98.32,104800001.0
2009-03-17 06:01:00,98.32,98.32,98.3,98.315,191000000.0
2009-03-17 06:02:00,98.31,98.315,98.31,98.315,41800000.0
2009-03-17 06:03:00,98.315,98.32,98.31,98.315,370100000.0
2009-03-17 06:04:00,98.315,98.315,98.31,98.31,86600000.0
2009-03-17 06:05:00,98.31,98.32,98.31,98.31,190000000.0
2009-03-17 06:06:00,98.31,98.31,98.295,98.3,224200001.0
2009-03-17 06:07:00,98.3,98.31,98.29,98.305,201600000.0
2009-03-17 06:08:00,98.305,98.305,98.285,98.3,311000003.0
2009-03-17 06:09:00,98.3,98.3,98.285,98.285,65200000.0
2009-03-17 06:10:00,98.285,98.295,98.28,98.295,200400001.0
2009-03-17 06:11:00,98.29,98.29,98.29,98.29,22000000.0
2009-03-17 06:12:00,98.29,98.29,98.285,98.285,36200000.0
2009-03-17 06:13:00,98.285,98.3,98.28,98.3,259200003.0
2009-03-17 06:14:00,98.3,98.31,98.29,98.31,752800008.0
2009-03-17 06:15:00,98.31,98.34,98.31,98.32,698500003.0
2009-03-17 06:16:00,98.315,98.315,98.3,98.305,894800005.0
2009-03-17 06:17:00,98.305,98.31,98.3,98.3,387799999.0
2009-03-17 06:18:00,98.315,98.315,98.3,98.3,261200003.0
2009-03-17 06:19:00,98.31,98.315,98.31,98.31,134200002.0
2009-03-17 06:20:00,98.31,98.31,98.305,98.31,430800008.0
2009-03-17 06:21:00,98.31,98.31,98.31,98.31,190399994.0
2009-03-17 06:22:00,98.31,98.32,98.31,98.32,224999998.0
2009-03-17 06:23:00,98.315,98.315,98.305,98.31,206700003.0
2009-03-17 06:24:00,98.31,98.32,98.31,98.31,194600000.0
2009-03-17 06:25:00,98.31,98.315,98.305,98.305,182000000.0
2009-03-17 06:26:00,98.305,98.31,98.3,98.31,59600000.0
2009-03-17 06:27:00,98.31,98.315,98.3,98.3,299000002.0
2009-03-17 06:28:00,98.31,98.315,98.3,98.3,159400003.0
2009-03-17 06:29:00,98.3,98.3,98.29,98.29,161199999.0
2009-03-17 06:30:00,98.29,98.3,98.29,98.29,222800003.0
2009-03-17 06:31:00,98.29,98.3,98.29,98.3,406200001.0
2009-03-17 06:32:00,98.295,98.295,98.29,98.29,232000004.0
2009-03-17 06:33:00,98.29,98.29,98.29,98.29,20000000.0
2009-03-17 06:34:00,98.295,98.3,98.29,98.29,252000002.0
2009-03-17 06:35:00,98.295,98.3,98.295,98.3,117800000.0
2009-03-17 06:36:00,98.3,98.3,98.3,98.3,95600000.0
2009-03-17 06:37:00,98.3,98.315,98.3,98.315,216400000.0
2009-03-17 06:38:00,98.315,98.315,98.3,98.3,207200001.0
2009-03-17 06:39:00,98.3,98.3,98.27,98.27,502400000.0
2009-03-17 06:40:00,98.27,98.27,98.235,98.245,414200000.0
2009-03-17 06:41:00,98.285,98.3,98.265,98.295,543199999.0
2009-03-17 06:42:00,98.295,98.3,98.29,98.29,14800000.0
2009-03-17 06:43:00,98.285,98.29,98.285,98.29,84600001.0
2009-03-17 06:44:00,98.285,98.29,98.28,98.285,170000000.0
2009-03-17 06:45:00,98.285,98.305,98.285,98.305,175200000.0
2009-03-17 06:46:00,98.3,98.31,98.3,98.305,94000000.0
2009-03-17 06:47:00,98.305,98.305,98.3,98.3,74400000.0
2009-03-17 06:48:00,98.3,98.34,98.3,98.335,220200000.0
2009-03-17 06:49:00,98.335,98.345,98.33,98.335,244299999.0
2009-03-17 06:50:00,98.345,98.35,98.33,98.35,236399999.0
2009-03-17 06:51:00,98.34,98.34,98.33,98.335,65000000.0
2009-03-17 06:52:00,98.33,98.33,98.33,98.33,5800000.0
2009-03-17 06:53:00,98.34,98.345,98.34,98.345,122200000.0
2009-03-17 06:54:00,98.345,98.355,98.345,98.355,106000000.0
2009-03-17 06:55:00,98.365,98.38,98.36,98.37,624600003.0
2009-03-17 06:56:00,98.37,98.38,98.37,98.375,231800001.0
2009-03-17 06:57:00,98.38,98.39,98.38,98.39,174000001.0
2009-03-17 06:58:00,98.39,98.39,98.37,98.38,147400001.0
2009-03-17 06:59:00,98.38,98.38,98.37,98.38,268400000.0
2009-03-17 07:00:00,98.37,98.375,98.32,98.35,577000002.0
2009-03-17 07:01:00,98.35,98.355,98.35,98.35,221000000.0
2009-03-17 07:02:00,98.35,98.355,98.34,98.345,237400003.0
2009-03-17 07:03:00,98.345,98.35,98.335,98.35,258200000.0
2009-03-17 07:04:00,98.35,98.355,98.35,98.355,81400001.0
2009-03-17 07:05:00,98.35,98.36,98.35,98.355,109600002.0
2009-03-17 07:06:00,98.36,98.385,98.36,98.375,635200000.0
2009-03-17 07:07:00,98.375,98.385,98.365,98.365,347800000.0
2009-03-17 07:08:00,98.365,98.38,98.36,98.37,245400000.0
2009-03-17 07:09:00,98.37,98.38,98.37,98.375,119200000.0
2009-03-17 07:10:00,98.37,98.38,98.365,98.38,74000000.0
2009-03-17 07:11:00,98.375,98.375,98.36,98.365,271000002.0
2009-03-17 07:12:00,98.37,98.39,98.36,98.38,479700001.0
2009-03-17 07:13:00,98.375,98.395,98.375,98.39,499200001.0
2009-03-17 07:14:00,98.39,98.42,98.39,98.42,610500000.0
2009-03-17 07:15:00,98.42,98.45,98.4,98.425,783600001.0
2009-03-17 07:16:00,98.42,98.43,98.405,98.41,329000000.0
2009-03-17 07:17:00,98.41,98.42,98.4,98.405,158200003.0
2009-03-17 07:18:00,98.4,98.43,98.395,98.42,400600004.0
2009-03-17 07:19:00,98.425,98.435,98.415,98.435,194200002.0
2009-03-17 07:20:00,98.46,98.46,98.44,98.46,478800000.0
2009-03-17 07:21:00,98.46,98.48,98.45,98.45,674500000.0
2009-03-17 07:22:00,98.45,98.46,98.43,98.43,570700001.0
2009-03-17 07:23:00,98.43,98.46,98.43,98.46,540600000.0
2009-03-17 07:24:00,98.46,98.46,98.45,98.455,264000001.0
2009-03-17 07:25:00,98.455,98.455,98.42,98.43,639799998.0
2009-03-17 07:26:00,98.43,98.46,98.43,98.435,451400001.0
2009-03-17 07:27:00,98.435,98.435,98.425,98.425,214800000.0
2009-03-17 07:28:00,98.425,98.425,98.42,98.42,246200003.0
2009-03-17 07:29:00,98.43,98.45,98.43,98.435,282599998.0
2009-03-17 07:30:00,98.435,98.46,98.435,98.45,387400001.0
2009-03-17 07:31:00,98.45,98.475,98.45,98.47,199600001.0
2009-03-17 07:32:00,98.47,98.47,98.435,98.445,357600000.0
2009-03-17 07:33:00,98.45,98.465,98.45,98.45,344900001.0
2009-03-17 07:34:00,98.455,98.46,98.45,98.46,275000000.0
2009-03-17 07:35:00,98.46,98.46,98.445,98.46,496000002.0
2009-03-17 07:36:00,98.455,98.465,98.45,98.455,654500001.0
2009-03-17 07:37:00,98.45,98.455,98.45,98.455,106800000.0
2009-03-17 07:38:00,98.455,98.455,98.425,98.43,455900002.0
2009-03-17 07:39:00,98.43,98.445,98.43,98.44,647500003.0
2009-03-17 07:40:00,98.44,98.485,98.44,98.46,750400001.0
2009-03-17 07:41:00,98.465,98.475,98.455,98.465,399300000.0
2009-03-17 07:42:00,98.465,98.465,98.45,98.46,253400000.0
2009-03-17 07:43:00,98.46,98.46,98.44,98.44,330400002.0
2009-03-17 07:44:00,98.44,98.45,98.43,98.44,389000003.0
2009-03-17 07:45:00,98.445,98.48,98.44,98.48,379200001.0
2009-03-17 07:46:00,98.48,98.56,98.48,98.52,979300006.0
2009-03-17 07:47:00,98.51,98.53,98.495,98.5,403400000.0
2009-03-17 07:48:00,98.495,98.51,98.485,98.51,617199999.0
2009-03-17 07:49:00,98.51,98.565,98.505,98.55,407199999.0
2009-03-17 07:50:00,98.55,98.555,98.53,98.53,383000002.0
2009-03-17 07:51:00,98.525,98.53,98.51,98.52,291500002.0
2009-03-17 07:52:00,98.52,98.53,98.5,98.5,279200002.0
2009-03-17 07:53:00,98.5,98.51,98.5,98.5,274000001.0
2009-03-17 07:54:00,98.5,98.51,98.5,98.5,280999998.0
2009-03-17 07:55:00,98.5,98.5,98.48,98.48,425800005.0
2009-03-17 07:56:00,98.48,98.49,98.48,98.49,276600000.0
2009-03-17 07:57:00,98.49,98.49,98.46,98.48,406200004.0
2009-03-17 07:58:00,98.48,98.49,98.46,98.465,323599998.0
2009-03-17 07:59:00,98.47,98.52,98.46,98.48,398000000.0
2009-03-17 08:00:00,98.49,98.565,98.49,98.56,1013799999.0
2009-03-17 08:01:00,98.555,98.585,98.54,98.585,769000004.0
2009-03-17 08:02:00,98.58,98.69,98.58,98.67,854200001.0
2009-03-17 08:03:00,98.665,98.735,98.66,98.685,981299999.0
2009-03-17 08:04:00,98.685,98.7,98.665,98.675,860499997.0
2009-03-17 08:05:00,98.67,98.7,98.665,98.7,378500003.0
2009-03-17 08:06:00,98.705,98.715,98.66,98.66,601600002.0
2009-03-17 08:07:00,98.66,98.735,98.645,98.72,578899997.0
2009-03-17 08:08:00,98.72,98.72,98.68,98.69,501100001.0
2009-03-17 08:09:00,98.685,98.71,98.685,98.705,422099997.0
2009-03-17 08:10:00,98.71,98.76,98.71,98.75,831400007.0
2009-03-17 08:11:00,98.765,98.785,98.765,98.765,1212999997.0
2009-03-17 08:12:00,98.77,98.785,98.76,98.76,1097400003.0
2009-03-17 08:13:00,98.76,98.77,98.7,98.72,591700001.0
2009-03-17 08:14:00,98.72,98.72,98.7,98.71,237300001.0
2009-03-17 08:15:00,98.7,98.77,98.7,98.77,446399999.0
2009-03-17 08:16:00,98.76,98.835,98.75,98.82,1415000002.0
2009-03-17 08:17:00,98.82,98.85,98.81,98.82,899200003.0
2009-03-17 08:18:00,98.82,98.83,98.75,98.75,665500000.0
2009-03-17 08:19:00,98.75,98.785,98.74,98.77,595999997.0
2009-03-17 08:20:00,98.77,98.77,98.755,98.755,307600000.0
2009-03-17 08:21:00,98.755,98.77,98.735,98.765,445300000.0
2009-03-17 08:22:00,98.75,98.755,98.72,98.73,362300000.0
2009-03-17 08:23:00,98.735,98.74,98.72,98.73,275700001.0
2009-03-17 08:24:00,98.73,98.735,98.71,98.71,316200002.0
2009-03-17 08:25:00,98.71,98.715,98.68,98.7,384300000.0
2009-03-17 08:26:00,98.7,98.72,98.69,98.72,287599999.0
2009-03-17 08:27:00,98.715,98.73,98.71,98.72,306000000.0
2009-03-17 08:28:00,98.72,98.74,98.715,98.73,214400001.0
2009-03-17 08:29:00,98.73,98.74,98.71,98.71,241400001.0
2009-03-17 08:30:00,98.71,98.71,98.685,98.69,472500000.0
2009-03-17 08:31:00,98.69,98.69,98.67,98.67,695799999.0
2009-03-17 08:32:00,98.67,98.68,98.655,98.67,275599999.0
2009-03-17 08:33:00,98.67,98.68,98.67,98.68,214000000.0
2009-03-17 08:34:00,98.68,98.705,98.68,98.705,283999999.0
2009-03-17 08:35:00,98.7,98.73,98.7,98.715,364399998.0
2009-03-17 08:36:00,98.71,98.72,98.69,98.7,478799999.0
2009-03-17 08:37:00,98.705,98.705,98.66,98.67,470000001.0
2009-03-17 08:38:00,98.67,98.7,98.67,98.69,251000002.0
2009-03-17 08:39:00,98.69,98.705,98.69,98.705,294200001.0
2009-03-17 08:40:00,98.705,98.715,98.695,98.705,306200002.0
2009-03-17 08:41:00,98.705,98.72,98.7,98.705,249200000.0
2009-03-17 08:42:00,98.7,98.705,98.69,98.695,308800001.0
2009-03-17 08:43:00,98.695,98.71,98.695,98.7,135600000.0
2009-03-17 08:44:00,98.7,98.72,98.7,98.715,128100000.0
2009-03-17 08:45:00,98.715,98.73,98.695,98.71,528399999.0
2009-03-17 08:46:00,98.72,98.725,98.71,98.72,444200001.0
2009-03-17 08:47:00,98.715,98.74,98.715,98.73,283800000.0
2009-03-17 08:48:00,98.73,98.75,98.73,98.73,406799997.0
2009-03-17 08:49:00,98.735,98.75,98.705,98.72,508500003.0
2009-03-17 08:50:00,98.72,98.79,98.715,98.775,476999999.0
2009-03-17 08:51:00,98.78,98.785,98.735,98.745,492600000.0
2009-03-17 08:52:00,98.74,98.755,98.735,98.745,757400001.0
2009-03-17 08:53:00,98.745,98.76,98.745,98.75,285400000.0
2009-03-17 08:54:00,98.755,98.76,98.745,98.76,360600001.0
2009-03-17 08:55:00,98.76,98.76,98.75,98.75,49400000.0
2009-03-17 08:56:00,98.755,98.76,98.74,98.745,252200000.0
2009-03-17 08:57:00,98.745,98.745,98.735,98.735,190000000.0
2009-03-17 08:58:00,98.73,98.745,98.725,98.745,281200000.0
2009-03-17 08:59:00,98.745,98.755,98.74,98.75,250400000.0
2009-03-17 09:00:00,98.76,98.78,98.75,98.78,523600001.0
2009-03-17 09:01:00,98.78,98.805,98.77,98.785,656500004.0
2009-03-17 09:02:00,98.78,98.81,98.78,98.79,580800000.0
2009-03-17 09:03:00,98.8,98.81,98.79,98.8,316300000.0
2009-03-17 09:04:00,98.8,98.8,98.785,98.79,494800005.0
2009-03-17 09:05:00,98.79,98.825,98.79,98.8,752700004.0
2009-03-17 09:06:00,98.8,98.8,98.78,98.79,436600003.0
2009-03-17 09:07:00,98.79,98.8,98.785,98.79,425999999.0
2009-03-17 09:08:00,98.79,98.81,98.79,98.805,667800005.0
2009-03-17 09:09:00,98.8,98.82,98.8,98.805,733600001.0
2009-03-17 09:10:00,98.805,98.82,98.8,98.8,374400001.0
2009-03-17 09:11:00,98.8,98.81,98.795,98.81,707200002.0
2009-03-17 09:12:00,98.81,98.82,98.8,98.8,254500000.0
2009-03-17 09:13:00,98.805,98.815,98.775,98.78,342200000.0
2009-03-17 09:14:00,98.775,98.79,98.77,98.785,258000000.0
2009-03-17 09:15:00,98.785,98.785,98.74,98.745,456200000.0
2009-03-17 09:16:00,98.745,98.765,98.745,98.755,398000000.0
2009-03-17 09:17:00,98.755,98.77,98.75,98.77,525400000.0
2009-03-17 09:18:00,98.775,98.775,98.76,98.765,80000000.0
2009-03-17 09:19:00,98.765,98.765,98.745,98.75,368799998.0
2009-03-17 09:20:00,98.745,98.745,98.67,98.695,667500001.0
2009-03-17 09:21:00,98.695,98.705,98.66,98.665,520799997.0
2009-03-17 09:22:00,98.67,98.675,98.635,98.655,793300002.0
2009-03-17 09:23:00,98.66,98.66,98.62,98.65,463599998.0
2009-03-17 09:24:00,98.645,98.65,98.63,98.65,262400000.0
2009-03-17 09:25:00,98.655,98.71,98.655,98.675,469200000.0
2009-03-17 09:26:00,98.675,98.685,98.64,98.67,594200000.0
2009-03-17 09:27:00,98.67,98.7,98.665,98.69,663200001.0
2009-03-17 09:28:00,98.7,98.71,98.69,98.705,293800000.0
2009-03-17 09:29:00,98.695,98.705,98.695,98.695,300800000.0
2009-03-17 09:30:00,98.695,98.71,98.68,98.685,504800000.0
2009-03-17 09:31:00,98.695,98.695,98.665,98.685,550400000.0
2009-03-17 09:32:00,98.685,98.685,98.655,98.675,557699997.0
2009-03-17 09:33:00,98.68,98.685,98.665,98.67,575600000.0
2009-03-17 09:34:00,98.67,98.675,98.66,98.66,216800000.0
2009-03-17 09:35:00,98.66,98.675,98.655,98.67,320200001.0
2009-03-17 09:36:00,98.67,98.68,98.655,98.665,449799998.0
2009-03-17 09:37:00,98.67,98.675,98.66,98.66,235000001.0
2009-03-17 09:38:00,98.66,98.67,98.66,98.66,100200000.0
2009-03-17 09:39:00,98.66,98.67,98.66,98.67,355400000.0
2009-03-17 09:40:00,98.665,98.685,98.645,98.685,362399999.0
2009-03-17 09:41:00,98.685,98.705,98.675,98.68,274400000.0
2009-03-17 09:42:00,98.68,98.71,98.675,98.69,488299995.0
2009-03-17 09:43:00,98.695,98.695,98.665,98.675,815999997.0
2009-03-17 09:44:00,98.68,98.68,98.63,98.655,648900001.0
2009-03-17 09:45:00,98.655,98.66,98.635,98.64,443800000.0
2009-03-17 09:46:00,98.64,98.66,98.64,98.645,463300002.0
2009-03-17 09:47:00,98.645,98.66,98.635,98.645,344000000.0
2009-03-17 09:48:00,98.65,98.665,98.64,98.65,326700000.0
2009-03-17 09:49:00,98.655,98.665,98.64,98.66,707800007.0
2009-03-17 09:50:00,98.665,98.67,98.655,98.665,382000002.0
2009-03-17 09:51:00,98.66,98.67,98.65,98.66,606399999.0
2009-03-17 09:52:00,98.66,98.665,98.655,98.665,485199999.0
2009-03-17 09:53:00,98.665,98.67,98.655,98.665,753500001.0
2009-03-17 09:54:00,98.67,98.675,98.66,98.665,145600000.0
2009-03-17 09:55:00,98.67,98.675,98.665,98.665,522100001.0
2009-03-17 09:56:00,98.665,98.675,98.66,98.665,172000000.0
2009-03-17 09:57:00,98.665,98.67,98.66,98.665,201500000.0
2009-03-17 09:58:00,98.67,98.67,98.66,98.66,74600000.0
2009-03-17 09:59:00,98.66,98.67,98.66,98.665,143400000.0
2009-03-17 10:00:00,98.665,98.665,98.66,98.665,238800000.0
2009-03-17 10:01:00,98.665,98.67,98.63,98.635,575400000.0
2009-03-17 10:02:00,98.63,98.635,98.585,98.61,592200000.0
2009-03-17 10:03:00,98.61,98.625,98.595,98.605,761400001.0
2009-03-17 10:04:00,98.605,98.61,98.57,98.575,442200000.0
2009-03-17 10:05:00,98.575,98.64,98.57,98.63,685700003.0
2009-03-17 10:06:00,98.635,98.66,98.625,98.66,414299999.0
2009-03-17 10:07:00,98.66,98.66,98.635,98.635,182600000.0
2009-03-17 10:08:00,98.635,98.66,98.62,98.62,269500000.0
2009-03-17 10:09:00,98.63,98.63,98.61,98.63,437400001.0
2009-03-17 10:10:00,98.63,98.65,98.62,98.64,558999999.0
2009-03-17 10:11:00,98.64,98.645,98.62,98.62,461799998.0
2009-03-17 10:12:00,98.62,98.62,98.575,98.58,959100006.0
2009-03-17 10:13:00,98.58,98.58,98.54,98.565,890599998.0
2009-03-17 10:14:00,98.56,98.575,98.555,98.56,504600000.0
2009-03-17 10:15:00,98.575,98.59,98.56,98.58,1102099998.0
2009-03-17 10:16:00,98.575,98.58,98.55,98.56,950600002.0
2009-03-17 10:17:00,98.56,98.58,98.56,98.58,186399999.0
2009-03-17 10:18:00,98.58,98.58,98.565,98.57,765000001.0
2009-03-17 10:19:00,98.57,98.58,98.57,98.58,358999999.0
2009-03-17 10:20:00,98.58,98.6,98.58,98.595,346999998.0
2009-03-17 10:21:00,98.6,98.62,98.6,98.615,325200000.0
2009-03-17 10:22:00,98.61,98.62,98.605,98.61,389799999.0
2009-03-17 10:23:00,98.61,98.61,98.595,98.595,159200000.0
2009-03-17 10:24:00,98.595,98.6,98.59,98.595,385399999.0
2009-03-17 10:25:00,98.595,98.615,98.595,98.615,441999996.0
2009-03-17 10:26:00,98.615,98.635,98.605,98.615,537400000.0
2009-03-17 10:27:00,98.615,98.615,98.615,98.615,307800000.0
2009-03-17 10:28:00,98.615,98.625,98.615,98.625,209600000.0
2009-03-17 10:29:00,98.625,98.64,98.625,98.64,118200000.0
2009-03-17 10:30:00,98.64,98.655,98.625,98.655,562499999.0
2009-03-17 10:31:00,98.655,98.66,98.65,98.66,192600000.0
2009-03-17 10:32:00,98.66,98.66,98.645,98.65,441600000.0
2009-03-17 10:33:00,98.65,98.66,98.64,98.655,619399999.0
2009-03-17 10:34:00,98.65,98.665,98.65,98.655,663299999.0
2009-03-17 10:35:00,98.655,98.67,98.655,98.655,373999998.0
2009-03-17 10:36:00,98.655,98.665,98.655,98.665,432000000.0
2009-03-17 10:37:00,98.665,98.665,98.665,98.665,116000000.0
2009-03-17 10:38:00,98.665,98.67,98.66,98.67,157999998.0
2009-03-17 10:39:00,98.67,98.67,98.65,98.655,209000000.0
2009-03-17 10:40:00,98.655,98.675,98.65,98.67,710999999.0
2009-03-17 10:41:00,98.66,98.67,98.635,98.635,513300003.0
2009-03-17 10:42:00,98.635,98.64,98.625,98.64,759599998.0
2009-03-17 10:43:00,98.645,98.65,98.63,98.64,629599999.0
2009-03-17 10:44:00,98.64,98.64,98.63,98.63,406699999.0
2009-03-17 10:45:00,98.63,98.64,98.625,98.64,250200001.0
2009-03-17 10:46:00,98.635,98.65,98.61,98.61,718699998.0
2009-03-17 10:47:00,98.61,98.61,98.575,98.6,1003199999.0
2009-03-17 10:48:00,98.6,98.6,98.57,98.595,872800003.0
2009-03-17 10:49:00,98.59,98.59,98.565,98.57,710500002.0
2009-03-17 10:50:00,98.575,98.575,98.525,98.54,316800000.0
2009-03-17 10:51:00,98.545,98.55,98.525,98.53,460800002.0
2009-03-17 10:52:00,98.52,98.525,98.48,98.49,721199992.0
2009-03-17 10:53:00,98.485,98.505,98.46,98.505,1050000000.0
2009-03-17 10:54:00,98.505,98.53,98.5,98.525,425200000.0
2009-03-17 10:55:00,98.525,98.54,98.49,98.5,852600003.0
2009-03-17 10:56:00,98.5,98.51,98.485,98.485,210800001.0
2009-03-17 10:57:00,98.485,98.495,98.475,98.49,817499999.0
2009-03-17 10:58:00,98.49,98.495,98.475,98.495,664200003.0
2009-03-17 10:59:00,98.495,98.51,98.47,98.47,758700003.0
2009-03-17 11:00:00,98.46,98.465,98.44,98.455,725400001.0
2009-03-17 11:01:00,98.465,98.47,98.455,98.465,568400000.0
2009-03-17 11:02:00,98.465,98.515,98.465,98.51,680600005.0
2009-03-17 11:03:00,98.51,98.515,98.475,98.48,423600000.0
2009-03-17 11:04:00,98.49,98.515,98.485,98.51,581800002.0
2009-03-17 11:05:00,98.51,98.51,98.49,98.5,329399999.0
2009-03-17 11:06:00,98.495,98.495,98.47,98.48,529680000.0
2009-03-17 11:07:00,98.48,98.48,98.45,98.465,672400006.0
2009-03-17 11:08:00,98.465,98.5,98.465,98.48,420600000.0
2009-03-17 11:09:00,98.48,98.495,98.475,98.49,352800000.0
2009-03-17 11:10:00,98.49,98.49,98.47,98.48,304200000.0
2009-03-17 11:11:00,98.48,98.55,98.48,98.55,784500001.0
2009-03-17 11:12:00,98.55,98.58,98.535,98.56,785700000.0
2009-03-17 11:13:00,98.56,98.6,98.56,98.58,926400000.0
2009-03-17 11:14:00,98.585,98.61,98.58,98.58,624600000.0
2009-03-17 11:15:00,98.585,98.61,98.585,98.595,420600001.0
2009-03-17 11:16:00,98.59,98.6,98.59,98.59,225600001.0
2009-03-17 11:17:00,98.59,98.59,98.58,98.58,369000000.0
2009-03-17 11:18:00,98.585,98.59,98.575,98.585,228000002.0
2009-03-17 11:19:00,98.58,98.59,98.535,98.56,436600002.0
2009-03-17 11:20:00,98.56,98.585,98.55,98.55,517079999.0
2009-03-17 11:21:00,98.55,98.57,98.55,98.55,464200003.0
2009-03-17 11:22:00,98.55,98.55,98.51,98.54,736000001.0
2009-03-17 11:23:00,98.545,98.56,98.535,98.535,726199999.0
2009-03-17 11:24:00,98.535,98.55,98.52,98.53,511800002.0
2009-03-17 11:25:00,98.53,98.535,98.52,98.53,150000000.0
2009-03-17 11:26:00,98.54,98.55,98.54,98.545,214599999.0
2009-03-17 11:27:00,98.545,98.545,98.52,98.525,221400001.0
2009-03-17 11:28:00,98.53,98.54,98.525,98.54,189600000.0
2009-03-17 11:29:00,98.54,98.545,98.54,98.545,82400000.0
2009-03-17 11:30:00,98.545,98.55,98.535,98.54,191600000.0
2009-03-17 11:31:00,98.54,98.54,98.53,98.535,403800000.0
2009-03-17 11:32:00,98.535,98.54,98.53,98.53,110200000.0
2009-03-17 11:33:00,98.535,98.57,98.53,98.565,382200003.0
2009-03-17 11:34:00,98.565,98.565,98.535,98.55,668099999.0
2009-03-17 11:35:00,98.55,98.56,98.535,98.545,477700000.0
2009-03-17 11:36:00,98.55,98.55,98.535,98.54,281000000.0
2009-03-17 11:37:00,98.54,98.55,98.53,98.53,200000000.0
2009-03-17 11:38:00,98.535,98.535,98.49,98.495,692999994.0
2009-03-17 11:39:00,98.5,98.52,98.5,98.505,719600000.0
2009-03-17 11:40:00,98.515,98.525,98.505,98.515,275800000.0
2009-03-17 11:41:00,98.515,98.54,98.515,98.525,262400000.0
2009-03-17 11:42:00,98.525,98.525,98.515,98.525,193800000.0
2009-03-17 11:43:00,98.525,98.525,98.51,98.51,147200000.0
2009-03-17 11:44:00,98.51,98.51,98.485,98.49,409399999.0
2009-03-17 11:45:00,98.485,98.5,98.485,98.5,225000000.0
2009-03-17 11:46:00,98.495,98.5,98.495,98.5,96200000.0
2009-03-17 11:47:00,98.5,98.51,98.5,98.505,446600000.0
2009-03-17 11:48:00,98.505,98.52,98.505,98.51,244200000.0
2009-03-17 11:49:00,98.515,98.52,98.515,98.52,45200000.0
2009-03-17 11:50:00,98.52,98.535,98.515,98.515,305999998.0
2009-03-17 11:51:00,98.515,98.525,98.515,98.515,97600000.0
2009-03-17 11:52:00,98.515,98.52,98.515,98.515,99400000.0
2009-03-17 11:53:00,98.525,98.54,98.515,98.525,548900001.0
2009-03-17 11:54:00,98.525,98.535,98.525,98.535,182800000.0
2009-03-17 11:55:00,98.535,98.55,98.535,98.545,677400001.0
2009-03-17 11:56:00,98.545,98.57,98.545,98.565,511800000.0
2009-03-17 11:57:00,98.56,98.595,98.525,98.595,856400000.0
2009-03-17 11:58:00,98.595,98.645,98.59,98.64,946299997.0
2009-03-17 11:59:00,98.65,98.665,98.635,98.645,991300001.0
2009-03-17 12:00:00,98.645,98.655,98.61,98.64,1463899991.0
2009-03-17 12:01:00,98.64,98.68,98.64,98.67,983499999.0
2009-03-17 12:02:00,98.665,98.67,98.635,98.64,609099998.0
2009-03-17 12:03:00,98.635,98.665,98.635,98.64,521099999.0
2009-03-17 12:04:00,98.64,98.64,98.565,98.58,761499998.0
2009-03-17 12:05:00,98.585,98.615,98.575,98.6,921399999.0
2009-03-17 12:06:00,98.6,98.645,98.6,98.635,637499998.0
2009-03-17 12:07:00,98.635,98.66,98.635,98.65,205199999.0
2009-03-17 12:08:00,98.65,98.66,98.645,98.65,303400000.0
2009-03-17 12:09:00,98.65,98.67,98.65,98.665,665400001.0
2009-03-17 12:10:00,98.665,98.685,98.66,98.665,737300000.0
2009-03-17 12:11:00,98.665,98.67,98.645,98.665,501400001.0
2009-03-17 12:12:00,98.665,98.675,98.645,98.675,507599997.0
2009-03-17 12:13:00,98.68,98.685,98.65,98.655,683999996.0
2009-03-17 12:14:00,98.655,98.67,98.65,98.66,830699999.0
2009-03-17 12:15:00,98.655,98.685,98.655,98.66,556200000.0
2009-03-17 12:16:00,98.665,98.67,98.645,98.655,553600000.0
2009-03-17 12:17:00,98.655,98.68,98.655,98.68,562899996.0
2009-03-17 12:18:00,98.68,98.68,98.63,98.64,1198200000.0
2009-03-17 12:19:00,98.64,98.645,98.63,98.645,261500000.0
2009-03-17 12:20:00,98.645,98.66,98.63,98.63,896999999.0
2009-03-17 12:21:00,98.645,98.655,98.625,98.635,529600001.0
2009-03-17 12:22:00,98.625,98.64,98.625,98.63,521799995.0
2009-03-17 12:23:00,98.63,98.635,98.595,98.605,609599998.0
2009-03-17 12:24:00,98.605,98.62,98.565,98.575,930300001.0
2009-03-17 12:25:00,98.575,98.605,98.57,98.58,805300000.0
2009-03-17 12:26:00,98.58,98.585,98.555,98.58,758700004.0
2009-03-17 12:27:00,98.57,98.58,98.525,98.535,787200000.0
2009-03-17 12:28:00,98.54,98.565,98.535,98.565,725400000.0
2009-03-17 12:29:00,98.565,98.565,98.535,98.555,686599998.0
2009-03-17 12:30:00,98.555,98.605,98.555,98.6,344200000.0
2009-03-17 12:31:00,98.605,98.605,98.57,98.585,280400000.0
2009-03-17 12:32:00,98.585,98.585,98.575,98.585,529599999.0
2009-03-17 12:33:00,98.585,98.605,98.58,98.585,432800000.0
2009-03-17 12:34:00,98.58,98.615,98.565,98.605,927799999.0
2009-03-17 12:35:00,98.605,98.635,98.585,98.635,1093699994.0
2009-03-17 12:36:00,98.635,98.665,98.62,98.63,848499999.0
2009-03-17 12:37:00,98.63,98.66,98.63,98.65,1055799995.0
2009-03-17 12:38:00,98.65,98.68,98.625,98.675,871599998.0
2009-03-17 12:39:00,98.675,98.685,98.66,98.665,458600001.0
2009-03-17 12:40:00,98.665,98.675,98.66,98.675,1052999998.0
2009-03-17 12:41:00,98.675,98.675,98.655,98.655,590199999.0
2009-03-17 12:42:00,98.655,98.675,98.645,98.675,405400001.0
2009-03-17 12:43:00,98.675,98.68,98.66,98.66,279800002.0
2009-03-17 12:44:00,98.66,98.665,98.63,98.665,690400000.0
2009-03-17 12:45:00,98.665,98.665,98.615,98.615,617899999.0
2009-03-17 12:46:00,98.615,98.62,98.61,98.62,228799999.0
2009-03-17 12:47:00,98.615,98.62,98.57,98.595,945999998.0
2009-03-17 12:48:00,98.595,98.62,98.565,98.585,759099997.0
2009-03-17 12:49:00,98.59,98.59,98.575,98.575,250599999.0
2009-03-17 12:50:00,98.575,98.575,98.565,98.565,326199998.0
2009-03-17 12:51:00,98.57,98.58,98.56,98.565,587600001.0
2009-03-17 12:52:00,98.565,98.57,98.555,98.56,463799994.0
2009-03-17 12:53:00,98.565,98.565,98.545,98.555,480999993.0
2009-03-17 12:54:00,98.555,98.57,98.555,98.565,386000001.0
2009-03-17 12:55:00,98.565,98.57,98.545,98.55,188800000.0
2009-03-17 12:56:00,98.555,98.575,98.55,98.575,422000002.0
2009-03-17 12:57:00,98.575,98.615,98.575,98.595,309600000.0
2009-03-17 12:58:00,98.6,98.63,98.6,98.615,693399999.0
2009-03-17 12:59:00,98.615,98.655,98.615,98.655,956999998.0
2009-03-17 13:00:00,98.655,98.655,98.63,98.65,593400000.0
2009-03-17 13:01:00,98.65,98.66,98.65,98.66,415200002.0
2009-03-17 13:02:00,98.66,98.675,98.66,98.675,376800000.0
2009-03-17 13:03:00,98.675,98.68,98.67,98.675,423000000.0
2009-03-17 13:04:00,98.68,98.68,98.66,98.66,644599999.0
2009-03-17 13:05:00,98.66,98.66,98.62,98.625,519200003.0
2009-03-17 13:06:00,98.62,98.67,98.62,98.65,744800001.0
2009-03-17 13:07:00,98.655,98.655,98.635,98.65,527799998.0
2009-03-17 13:08:00,98.64,98.655,98.64,98.65,1039500001.0
2009-03-17 13:09:00,98.65,98.66,98.64,98.655,690400000.0
2009-03-17 13:10:00,98.655,98.665,98.64,98.64,906200003.0
2009-03-17 13:11:00,98.64,98.645,98.635,98.645,303799997.0
2009-03-17 13:12:00,98.645,98.655,98.645,98.65,74800000.0
2009-03-17 13:13:00,98.665,98.67,98.655,98.665,777199999.0
2009-03-17 13:14:00,98.665,98.665,98.65,98.655,519400001.0
2009-03-17 13:15:00,98.655,98.655,98.65,98.65,326400000.0
2009-03-17 13:16:00,98.65,98.65,98.64,98.64,275800000.0
2009-03-17 13:17:00,98.645,98.655,98.64,98.64,653400006.0
2009-03-17 13:18:00,98.65,98.66,98.645,98.645,498400001.0
2009-03-17 13:19:00,98.645,98.65,98.63,98.63,204599999.0
2009-03-17 13:20:00,98.63,98.645,98.615,98.625,539499996.0
2009-03-17 13:21:00,98.625,98.645,98.61,98.63,885599992.0
2009-03-17 13:22:00,98.635,98.65,98.635,98.645,403200000.0
2009-03-17 13:23:00,98.65,98.65,98.645,98.645,199800000.0
2009-03-17 13:24:00,98.65,98.65,98.64,98.64,228000000.0
2009-03-17 13:25:00,98.645,98.655,98.64,98.645,576999992.0
2009-03-17 13:26:00,98.645,98.66,98.645,98.645,183200003.0
2009-03-17 13:27:00,98.645,98.655,98.64,98.645,193800002.0
2009-03-17 13:28:00,98.645,98.66,98.645,98.655,389200001.0
2009-03-17 13:29:00,98.66,98.66,98.645,98.66,326799998.0
2009-03-17 13:30:00,98.66,98.68,98.66,98.68,626799998.0
2009-03-17 13:31:00,98.68,98.74,98.68,98.725,875399999.0
2009-03-17 13:32:00,98.73,98.76,98.725,98.755,405400000.0
2009-03-17 13:33:00,98.75,98.77,98.735,98.76,491000001.0
2009-03-17 13:34:00,98.76,98.77,98.755,98.765,308800000.0
2009-03-17 13:35:00,98.76,98.79,98.76,98.78,428000000.0
2009-03-17 13:36:00,98.78,98.78,98.75,98.755,265800000.0
2009-03-17 13:37:00,98.755,98.77,98.74,98.745,606800000.0
2009-03-17 13:38:00,98.745,98.75,98.72,98.725,717199998.0
2009-03-17 13:39:00,98.725,98.75,98.725,98.735,317800000.0
2009-03-17 13:40:00,98.735,98.745,98.725,98.74,675800003.0
2009-03-17 13:41:00,98.74,98.76,98.74,98.755,376100001.0
2009-03-17 13:42:00,98.755,98.765,98.75,98.755,409400000.0
2009-03-17 13:43:00,98.755,98.785,98.75,98.785,859599998.0
2009-03-17 13:44:00,98.78,98.82,98.78,98.81,867000000.0
2009-03-17 13:45:00,98.81,98.82,98.81,98.815,510199997.0
2009-03-17 13:46:00,98.82,98.82,98.8,98.815,576200000.0
2009-03-17 13:47:00,98.815,98.815,98.785,98.8,337100000.0
2009-03-17 13:48:00,98.79,98.8,98.775,98.775,957199994.0
2009-03-17 13:49:00,98.78,98.785,98.775,98.78,369600000.0
2009-03-17 13:50:00,98.78,98.78,98.77,98.77,502600001.0
2009-03-17 13:51:00,98.775,98.78,98.76,98.775,716300000.0
2009-03-17 13:52:00,98.775,98.78,98.755,98.765,441000000.0
2009-03-17 13:53:00,98.765,98.765,98.76,98.765,253000000.0
2009-03-17 13:54:00,98.765,98.77,98.75,98.755,1108599980.0
2009-03-17 13:55:00,98.76,98.765,98.73,98.735,730779993.0
2009-03-17 13:56:00,98.735,98.735,98.73,98.735,199400000.0
2009-03-17 13:57:00,98.735,98.745,98.735,98.745,220400000.0
2009-03-17 13:58:00,98.755,98.76,98.745,98.755,353800000.0
2009-03-17 13:59:00,98.755,98.765,98.745,98.745,722800000.0
2009-03-17 14:00:00,98.745,98.745,98.74,98.745,421600000.0
2009-03-17 14:01:00,98.745,98.75,98.74,98.745,399200000.0
2009-03-17 14:02:00,98.745,98.75,98.745,98.745,416600000.0
2009-03-17 14:03:00,98.745,98.75,98.7,98.705,649899999.0
2009-03-17 14:04:00,98.71,98.72,98.7,98.715,910399999.0
2009-03-17 14:05:00,98.72,98.72,98.635,98.635,1049700001.0
2009-03-17 14:06:00,98.63,98.655,98.62,98.645,1248400001.0
2009-03-17 14:07:00,98.65,98.715,98.645,98.71,1183199999.0
2009-03-17 14:08:00,98.71,98.74,98.7,98.7,751599996.0
2009-03-17 14:09:00,98.685,98.7,98.68,98.695,901400003.0
2009-03-17 14:10:00,98.695,98.695,98.655,98.665,1019799997.0
2009-03-17 14:11:00,98.665,98.705,98.665,98.7,579200001.0
2009-03-17 14:12:00,98.7,98.725,98.7,98.72,240600000.0
2009-03-17 14:13:00,98.72,98.735,98.715,98.72,418600001.0
2009-03-17 14:14:00,98.72,98.72,98.715,98.715,337000001.0
2009-03-17 14:15:00,98.72,98.74,98.715,98.735,633200000.0
2009-03-17 14:16:00,98.735,98.745,98.735,98.735,1049200001.0
2009-03-17 14:17:00,98.735,98.77,98.735,98.75,674099997.0
2009-03-17 14:18:00,98.75,98.815,98.74,98.81,450800000.0
2009-03-17 14:19:00,98.81,98.82,98.78,98.815,953000002.0
2009-03-17 14:20:00,98.815,98.82,98.79,98.815,1004999996.0
2009-03-17 14:21:00,98.815,98.82,98.795,98.8,731199999.0
2009-03-17 14:22:00,98.8,98.83,98.795,98.82,614200000.0
2009-03-17 14:23:00,98.825,98.84,98.815,98.84,494200000.0
2009-03-17 14:24:00,98.83,98.835,98.795,98.805,703200000.0
2009-03-17 14:25:00,98.805,98.84,98.8,98.84,872800001.0
2009-03-17 14:26:00,98.845,98.845,98.825,98.825,125200000.0
2009-03-17 14:27:00,98.825,98.83,98.82,98.82,344600000.0
2009-03-17 14:28:00,98.82,98.82,98.8,98.8,399999999.0
2009-03-17 14:29:00,98.8,98.83,98.8,98.83,616000008.0
2009-03-17 14:30:00,98.83,98.885,98.805,98.88,907500000.0
2009-03-17 14:31:00,98.88,98.92,98.875,98.915,1002000002.0
2009-03-17 14:32:00,98.91,98.935,98.9,98.92,608000000.0
2009-03-17 14:33:00,98.92,98.97,98.915,98.95,787399999.0
2009-03-17 14:34:00,98.95,98.97,98.935,98.95,582000001.0
2009-03-17 14:35:00,98.95,98.95,98.91,98.92,751200004.0
2009-03-17 14:36:00,98.915,98.935,98.915,98.915,352800000.0
2009-03-17 14:37:00,98.915,98.93,98.915,98.93,347200000.0
2009-03-17 14:38:00,98.93,98.94,98.92,98.94,397400000.0
2009-03-17 14:39:00,98.94,98.96,98.935,98.945,533999999.0
2009-03-17 14:40:00,98.945,98.95,98.91,98.92,533599999.0
2009-03-17 14:41:00,98.915,98.915,98.815,98.825,762100000.0
2009-03-17 14:42:00,98.825,98.9,98.805,98.875,640000000.0
2009-03-17 14:43:00,98.875,98.895,98.865,98.89,674600001.0
2009-03-17 14:44:00,98.89,98.89,98.875,98.875,846600001.0
2009-03-17 14:45:00,98.875,98.89,98.87,98.875,304699999.0
2009-03-17 14:46:00,98.875,98.875,98.845,98.855,699999999.0
2009-03-17 14:47:00,98.855,98.865,98.84,98.85,461600000.0
2009-03-17 14:48:00,98.845,98.86,98.84,98.84,574199999.0
2009-03-17 14:49:00,98.84,98.86,98.84,98.86,248200000.0
2009-03-17 14:50:00,98.86,98.86,98.845,98.845,182800000.0
2009-03-17 14:51:00,98.845,98.855,98.845,98.855,450600003.0
2009-03-17 14:52:00,98.855,98.865,98.855,98.86,210000000.0
2009-03-17 14:53:00,98.86,98.875,98.86,98.86,282200001.0
2009-03-17 14:54:00,98.86,98.89,98.86,98.89,318800000.0
2009-03-17 14:55:00,98.89,98.9,98.88,98.9,276800000.0
2009-03-17 14:56:00,98.895,98.91,98.885,98.885,584899996.0
2009-03-17 14:57:00,98.885,98.89,98.865,98.865,716800001.0
2009-03-17 14:58:00,98.865,98.88,98.865,98.88,762000001.0
2009-03-17 14:59:00,98.88,98.88,98.875,98.875,192000000.0
2009-03-17 15:00:00,98.875,98.91,98.87,98.91,356800000.0
2009-03-17 15:01:00,98.91,98.91,98.9,98.91,612000009.0
2009-03-17 15:02:00,98.91,98.91,98.875,98.875,396199999.0
2009-03-17 15:03:00,98.875,98.885,98.87,98.87,1078699996.0
2009-03-17 15:04:00,98.88,98.885,98.87,98.885,679599999.0
2009-03-17 15:05:00,98.885,98.89,98.88,98.88,468399998.0
2009-03-17 15:06:00,98.88,98.89,98.87,98.885,472000001.0
2009-03-17 15:07:00,98.885,98.89,98.88,98.885,257600000.0
2009-03-17 15:08:00,98.885,98.885,98.88,98.88,282800000.0
2009-03-17 15:09:00,98.88,98.9,98.88,98.895,550600000.0
2009-03-17 15:10:00,98.895,98.91,98.89,98.9,311799998.0
2009-03-17 15:11:00,98.895,98.92,98.895,98.915,521999999.0
2009-03-17 15:12:00,98.915,98.925,98.9,98.905,405600001.0
2009-03-17 15:13:00,98.9,98.925,98.9,98.915,580599999.0
2009-03-17 15:14:00,98.915,98.95,98.915,98.94,711099998.0
2009-03-17 15:15:00,98.94,98.96,98.94,98.955,358400000.0
2009-03-17 15:16:00,98.955,98.955,98.94,98.94,497800000.0
2009-03-17 15:17:00,98.94,98.95,98.915,98.92,977899997.0
2009-03-17 15:18:00,98.92,98.955,98.92,98.945,567200000.0
2009-03-17 15:19:00,98.945,98.955,98.935,98.935,609799999.0
2009-03-17 15:20:00,98.935,98.94,98.9,98.92,549200001.0
2009-03-17 15:21:00,98.92,98.925,98.88,98.885,525800001.0
2009-03-17 15:22:00,98.885,98.94,98.88,98.935,496800004.0
2009-03-17 15:23:00,98.935,98.935,98.925,98.925,295600000.0
2009-03-17 15:24:00,98.92,98.93,98.91,98.915,710400001.0
2009-03-17 15:25:00,98.915,98.92,98.91,98.92,312799998.0
2009-03-17 15:26:00,98.92,98.925,98.91,98.915,284099998.0
2009-03-17 15:27:00,98.915,98.94,98.9,98.915,949799995.0
2009-03-17 15:28:00,98.915,98.93,98.895,98.925,789200000.0
2009-03-17 15:29:00,98.925,98.93,98.925,98.925,277999998.0
2009-03-17 15:30:00,98.925,98.935,98.915,98.925,390400000.0
2009-03-17 15:31:00,98.93,98.95,98.925,98.945,440000000.0
2009-03-17 15:32:00,98.945,98.95,98.935,98.935,317200000.0
2009-03-17 15:33:00,98.935,98.935,98.895,98.895,894399996.0
2009-03-17 15:34:00,98.895,98.895,98.875,98.875,535200000.0
2009-03-17 15:35:00,98.88,98.88,98.84,98.85,444400001.0
2009-03-17 15:36:00,98.845,98.865,98.83,98.845,612000001.0
2009-03-17 15:37:00,98.845,98.88,98.84,98.88,857800001.0
2009-03-17 15:38:00,98.885,98.885,98.82,98.82,351180000.0
2009-03-17 15:39:00,98.815,98.82,98.785,98.79,588400000.0
2009-03-17 15:40:00,98.79,98.835,98.775,98.825,806300000.0
2009-03-17 15:41:00,98.825,98.83,98.82,98.83,509599996.0
2009-03-17 15:42:00,98.83,98.87,98.825,98.83,893399999.0
2009-03-17 15:43:00,98.83,98.84,98.82,98.825,586000000.0
2009-03-17 15:44:00,98.825,98.825,98.79,98.795,597600002.0
2009-03-17 15:45:00,98.795,98.805,98.755,98.755,941799998.0
2009-03-17 15:46:00,98.755,98.785,98.74,98.785,1363599996.0
2009-03-17 15:47:00,98.785,98.79,98.76,98.765,741999999.0
2009-03-17 15:48:00,98.765,98.785,98.76,98.78,375199999.0
2009-03-17 15:49:00,98.78,98.815,98.78,98.78,644400001.0
2009-03-17 15:50:00,98.78,98.815,98.78,98.795,352400000.0
2009-03-17 15:51:00,98.795,98.815,98.795,98.815,630999998.0
2009-03-17 15:52:00,98.81,98.815,98.8,98.815,438200002.0
2009-03-17 15:53:00,98.815,98.83,98.81,98.825,603000007.0
2009-03-17 15:54:00,98.825,98.84,98.81,98.815,640500001.0
2009-03-17 15:55:00,98.82,98.87,98.81,98.83,644200002.0
2009-03-17 15:56:00,98.83,98.83,98.805,98.81,402400000.0
2009-03-17 15:57:00,98.8,98.805,98.79,98.79,463600003.0
2009-03-17 15:58:00,98.8,98.8,98.785,98.785,460199998.0
2009-03-17 15:59:00,98.785,98.82,98.785,98.81,420800000.0
2009-03-17 16:00:00,98.81,98.855,98.81,98.85,874300000.0
2009-03-17 16:01:00,98.85,98.86,98.83,98.835,391400001.0
2009-03-17 16:02:00,98.835,98.86,98.835,98.84,773800000.0
2009-03-17 16:03:00,98.84,98.84,98.83,98.83,480400000.0
2009-03-17 16:04:00,98.83,98.84,98.825,98.825,446800000.0
2009-03-17 16:05:00,98.83,98.84,98.83,98.835,290000000.0
2009-03-17 16:06:00,98.84,98.845,98.815,98.82,429199999.0
2009-03-17 16:07:00,98.82,98.825,98.805,98.82,940600000.0
2009-03-17 16:08:00,98.82,98.83,98.795,98.8,579199999.0
2009-03-17 16:09:00,98.8,98.82,98.8,98.82,227600000.0
2009-03-17 16:10:00,98.82,98.83,98.8,98.815,714200001.0
2009-03-17 16:11:00,98.815,98.815,98.785,98.785,817399999.0
2009-03-17 16:12:00,98.785,98.81,98.78,98.81,874200002.0
2009-03-17 16:13:00,98.805,98.81,98.785,98.785,429480000.0
2009-03-17 16:14:00,98.785,98.79,98.78,98.79,570000000.0
2009-03-17 16:15:00,98.79,98.8,98.785,98.79,717999997.0
2009-03-17 16:16:00,98.79,98.79,98.79,98.79,253600000.0
2009-03-17 16:17:00,98.795,98.795,98.72,98.72,266099997.0
2009-03-17 16:18:00,98.72,98.74,98.685,98.72,1611199995.0
2009-03-17 16:19:00,98.72,98.72,98.665,98.675,1560379995.0
2009-03-17 16:20:00,98.68,98.705,98.665,98.685,1181099999.0
2009-03-17 16:21:00,98.685,98.695,98.655,98.665,744400001.0
2009-03-17 16:22:00,98.665,98.695,98.66,98.68,949799996.0
2009-03-17 16:23:00,98.69,98.73,98.68,98.695,965499996.0
2009-03-17 16:24:00,98.695,98.735,98.695,98.735,814199997.0
2009-03-17 16:25:00,98.735,98.74,98.71,98.72,889199999.0
2009-03-17 16:26:00,98.72,98.735,98.7,98.7,783000001.0
2009-03-17 16:27:00,98.695,98.72,98.695,98.72,1260599995.0
2009-03-17 16:28:00,98.73,98.75,98.725,98.735,966800000.0
2009-03-17 16:29:00,98.735,98.775,98.73,98.77,1209400000.0
2009-03-17 16:30:00,98.765,98.765,98.75,98.755,882400000.0
2009-03-17 16:31:00,98.755,98.78,98.74,98.76,1261199999.0
2009-03-17 16:32:00,98.76,98.77,98.74,98.745,942299995.0
2009-03-17 16:33:00,98.745,98.765,98.745,98.755,726899999.0
2009-03-17 16:34:00,98.755,98.775,98.75,98.765,931999993.0
2009-03-17 16:35:00,98.77,98.8,98.77,98.77,898999999.0
2009-03-17 16:36:00,98.77,98.77,98.745,98.745,770200002.0
2009-03-17 16:37:00,98.75,98.75,98.72,98.74,756000000.0
2009-03-17 16:38:00,98.74,98.78,98.73,98.775,586199999.0
2009-03-17 16:39:00,98.78,98.79,98.75,98.755,1030799999.0
2009-03-17 16:40:00,98.755,98.765,98.745,98.765,792600003.0
2009-03-17 16:41:00,98.765,98.765,98.715,98.715,932600003.0
2009-03-17 16:42:00,98.72,98.76,98.715,98.755,1068199996.0
2009-03-17 16:43:00,98.755,98.765,98.75,98.755,908199999.0
2009-03-17 16:44:00,98.755,98.77,98.745,98.77,598400001.0
2009-03-17 16:45:00,98.77,98.78,98.74,98.76,525400000.0
2009-03-17 16:46:00,98.76,98.77,98.745,98.75,820999996.0
2009-03-17 16:47:00,98.745,98.75,98.745,98.75,505200000.0
2009-03-17 16:48:00,98.75,98.76,98.745,98.76,913399999.0
2009-03-17 16:49:00,98.76,98.77,98.735,98.735,721400001.0
2009-03-17 16:50:00,98.735,98.75,98.735,98.75,502799998.0
2009-03-17 16:51:00,98.745,98.745,98.72,98.725,729200001.0
2009-03-17 16:52:00,98.725,98.765,98.725,98.765,641099999.0
2009-03-17 16:53:00,98.765,98.765,98.72,98.735,528600001.0
2009-03-17 16:54:00,98.735,98.745,98.72,98.725,384200000.0
2009-03-17 16:55:00,98.725,98.725,98.695,98.715,733800003.0
2009-03-17 16:56:00,98.715,98.73,98.715,98.725,743999997.0
2009-03-17 16:57:00,98.725,98.73,98.7,98.7,652799999.0
2009-03-17 16:58:00,98.705,98.74,98.69,98.715,726600000.0
2009-03-17 16:59:00,98.715,98.77,98.715,98.765,1008299997.0
2009-03-17 17:00:00,98.77,98.78,98.72,98.755,849999997.0
2009-03-17 17:01:00,98.755,98.76,98.74,98.74,635800001.0
2009-03-17 17:02:00,98.74,98.75,98.73,98.75,660400000.0
2009-03-17 17:03:00,98.755,98.77,98.73,98.755,719600000.0
2009-03-17 17:04:00,98.75,98.755,98.74,98.755,636000000.0
2009-03-17 17:05:00,98.76,98.76,98.745,98.755,652800001.0
2009-03-17 17:06:00,98.755,98.76,98.725,98.745,645799996.0
2009-03-17 17:07:00,98.745,98.765,98.74,98.765,763199996.0
2009-03-17 17:08:00,98.765,98.77,98.75,98.765,602399998.0
2009-03-17 17:09:00,98.765,98.775,98.76,98.775,423999999.0
2009-03-17 17:10:00,98.775,98.82,98.775,98.805,1140100001.0
2009-03-17 17:11:00,98.81,98.835,98.805,98.835,905600000.0
2009-03-17 17:12:00,98.835,98.835,98.8,98.8,808199999.0
2009-03-17 17:13:00,98.8,98.825,98.79,98.815,845600000.0
2009-03-17 17:14:00,98.815,98.82,98.77,98.79,774600004.0
2009-03-17 17:15:00,98.79,98.82,98.79,98.805,452200003.0
2009-03-17 17:16:00,98.805,98.81,98.77,98.775,690999999.0
2009-03-17 17:17:00,98.775,98.785,98.77,98.78,589800000.0
2009-03-17 17:18:00,98.78,98.78,98.77,98.775,222000000.0
2009-03-17 17:19:00,98.775,98.8,98.77,98.8,653000000.0
2009-03-17 17:20:00,98.8,98.805,98.78,98.78,863100001.0
2009-03-17 17:21:00,98.78,98.8,98.775,98.8,410600000.0
2009-03-17 17:22:00,98.8,98.81,98.78,98.78,638000004.0
2009-03-17 17:23:00,98.785,98.825,98.78,98.785,710199998.0
2009-03-17 17:24:00,98.785,98.795,98.78,98.785,678199993.0
2009-03-17 17:25:00,98.785,98.79,98.75,98.765,575999993.0
2009-03-17 17:26:00,98.765,98.79,98.765,98.77,329999996.0
2009-03-17 17:27:00,98.77,98.785,98.77,98.77,424399999.0
2009-03-17 17:28:00,98.765,98.78,98.76,98.775,966199999.0
2009-03-17 17:29:00,98.775,98.8,98.775,98.795,790400003.0
2009-03-17 17:30:00,98.795,98.81,98.785,98.79,554800000.0
2009-03-17 17:31:00,98.79,98.82,98.79,98.815,772800001.0
2009-03-17 17:32:00,98.815,98.835,98.81,98.835,353000001.0
2009-03-17 17:33:00,98.835,98.855,98.815,98.845,1214999998.0
2009-03-17 17:34:00,98.845,98.85,98.815,98.84,671599999.0
2009-03-17 17:35:00,98.84,98.85,98.82,98.835,632799998.0
2009-03-17 17:36:00,98.84,98.855,98.84,98.845,403200000.0
2009-03-17 17:37:00,98.845,98.85,98.83,98.835,666400000.0
2009-03-17 17:38:00,98.835,98.85,98.815,98.815,695899999.0
2009-03-17 17:39:00,98.815,98.83,98.815,98.82,901999997.0
2009-03-17 17:40:00,98.825,98.825,98.795,98.805,878399996.0
2009-03-17 17:41:00,98.805,98.895,98.805,98.895,1021199994.0
2009-03-17 17:42:00,98.895,98.895,98.865,98.88,871999997.0
2009-03-17 17:43:00,98.88,98.885,98.86,98.875,365800000.0
2009-03-17 17:44:00,98.885,98.89,98.87,98.87,396800000.0
2009-03-17 17:45:00,98.875,98.88,98.865,98.865,554800000.0
2009-03-17 17:46:00,98.87,98.87,98.855,98.865,243200000.0
2009-03-17 17:47:00,98.865,98.87,98.845,98.865,658599990.0
2009-03-17 17:48:00,98.865,98.885,98.855,98.875,525000000.0
2009-03-17 17:49:00,98.875,98.89,98.87,98.885,788000001.0
2009-03-17 17:50:00,98.885,98.895,98.86,98.865,1110399990.0
2009-03-17 17:51:00,98.87,98.895,98.86,98.88,498799999.0
2009-03-17 17:52:00,98.89,98.89,98.87,98.88,688400002.0
2009-03-17 17:53:00,98.88,98.89,98.86,98.89,954599998.0
2009-03-17 17:54:00,98.885,98.935,98.885,98.93,833199998.0
2009-03-17 17:55:00,98.93,98.94,98.915,98.915,850099999.0
2009-03-17 17:56:00,98.915,98.915,98.895,98.895,263800000.0
2009-03-17 17:57:00,98.895,98.9,98.875,98.88,925800001.0
2009-03-17 17:58:00,98.88,98.88,98.835,98.835,1081200000.0
2009-03-17 17:59:00,98.83,98.85,98.77,98.84,1563900000.0
2009-03-17 18:00:00,98.84,98.84,98.805,98.825,583199998.0
2009-03-17 18:01:00,98.82,98.82,98.785,98.8,584299998.0
2009-03-17 18:02:00,98.795,98.81,98.795,98.805,588800001.0
2009-03-17 18:03:00,98.805,98.81,98.795,98.795,511200000.0
2009-03-17 18:04:00,98.795,98.805,98.77,98.775,770400005.0
2009-03-17 18:05:00,98.78,98.81,98.78,98.805,355600000.0
2009-03-17 18:06:00,98.805,98.805,98.77,98.785,400400001.0
2009-03-17 18:07:00,98.785,98.81,98.785,98.805,246400001.0
2009-03-17 18:08:00,98.805,98.81,98.8,98.8,204200002.0
2009-03-17 18:09:00,98.8,98.81,98.795,98.805,382000000.0
2009-03-17 18:10:00,98.805,98.81,98.785,98.8,450599999.0
2009-03-17 18:11:00,98.805,98.81,98.78,98.805,678500003.0
2009-03-17 18:12:00,98.8,98.805,98.785,98.795,415000001.0
2009-03-17 18:13:00,98.795,98.81,98.79,98.8,443400008.0
2009-03-17 18:14:00,98.805,98.81,98.8,98.805,206600000.0
2009-03-17 18:15:00,98.805,98.82,98.805,98.815,480000002.0
2009-03-17 18:16:00,98.815,98.825,98.8,98.82,529800001.0
2009-03-17 18:17:00,98.82,98.835,98.81,98.815,501300000.0
2009-03-17 18:18:00,98.815,98.825,98.815,98.825,101600000.0
2009-03-17 18:19:00,98.825,98.83,98.82,98.82,226800001.0
2009-03-17 18:20:00,98.815,98.815,98.775,98.79,450400000.0
2009-03-17 18:21:00,98.785,98.82,98.77,98.78,894900003.0
2009-03-17 18:22:00,98.78,98.795,98.78,98.78,846200006.0
2009-03-17 18:23:00,98.78,98.78,98.75,98.76,1150799992.0
2009-03-17 18:24:00,98.765,98.77,98.755,98.76,847399988.0
2009-03-17 18:25:00,98.76,98.785,98.76,98.78,527999999.0
2009-03-17 18:26:00,98.78,98.79,98.735,98.735,973800003.0
2009-03-17 18:27:00,98.735,98.745,98.73,98.74,351199999.0
2009-03-17 18:28:00,98.74,98.755,98.735,98.74,843199996.0
2009-03-17 18:29:00,98.74,98.75,98.73,98.735,1338000013.0
2009-03-17 18:30:00,98.735,98.775,98.73,98.76,741100005.0
2009-03-17 18:31:00,98.76,98.77,98.76,98.765,640199999.0
2009-03-17 18:32:00,98.765,98.785,98.755,98.78,646800001.0
2009-03-17 18:33:00,98.78,98.8,98.775,98.79,879000002.0
2009-03-17 18:34:00,98.79,98.81,98.79,98.805,840200000.0
2009-03-17 18:35:00,98.805,98.815,98.805,98.805,247600000.0
2009-03-17 18:36:00,98.805,98.81,98.785,98.805,618399998.0
2009-03-17 18:37:00,98.805,98.805,98.78,98.78,464600000.0
2009-03-17 18:38:00,98.78,98.78,98.75,98.75,708100009.0
2009-03-17 18:39:00,98.75,98.76,98.72,98.73,837000000.0
2009-03-17 18:40:00,98.73,98.74,98.685,98.685,1131699995.0
2009-03-17 18:41:00,98.68,98.685,98.625,98.63,814880001.0
2009-03-17 18:42:00,98.63,98.665,98.615,98.66,988999995.0
2009-03-17 18:43:00,98.665,98.675,98.665,98.675,396999998.0
2009-03-17 18:44:00,98.675,98.705,98.67,98.705,715400002.0
2009-03-17 18:45:00,98.705,98.71,98.67,98.69,635780000.0
2009-03-17 18:46:00,98.705,98.71,98.63,98.645,719300000.0
2009-03-17 18:47:00,98.64,98.66,98.615,98.66,402200003.0
2009-03-17 18:48:00,98.655,98.68,98.625,98.63,569399998.0
2009-03-17 18:49:00,98.635,98.645,98.62,98.635,468800003.0
2009-03-17 18:50:00,98.635,98.685,98.635,98.665,655999999.0
2009-03-17 18:51:00,98.665,98.665,98.63,98.645,484599998.0
2009-03-17 18:52:00,98.645,98.645,98.57,98.575,816700004.0
2009-03-17 18:53:00,98.575,98.575,98.515,98.52,793399997.0
2009-03-17 18:54:00,98.515,98.53,98.48,98.52,626500000.0
2009-03-17 18:55:00,98.52,98.555,98.52,98.55,812599996.0
2009-03-17 18:56:00,98.55,98.565,98.545,98.555,621600001.0
2009-03-17 18:57:00,98.555,98.575,98.545,98.565,602400006.0
2009-03-17 18:58:00,98.565,98.59,98.565,98.59,190000001.0
2009-03-17 18:59:00,98.6,98.615,98.59,98.59,236800001.0
2009-03-17 19:00:00,98.6,98.635,98.595,98.625,302599999.0
2009-03-17 19:01:00,98.625,98.655,98.625,98.655,487799998.0
2009-03-17 19:02:00,98.655,98.655,98.63,98.64,202900000.0
2009-03-17 19:03:00,98.64,98.65,98.64,98.64,72000000.0
2009-03-17 19:04:00,98.64,98.645,98.615,98.615,231300000.0
2009-03-17 19:05:00,98.615,98.62,98.595,98.605,274599999.0
2009-03-17 19:06:00,98.605,98.61,98.605,98.605,776800001.0
2009-03-17 19:07:00,98.61,98.615,98.605,98.605,254800001.0
2009-03-17 19:08:00,98.61,98.615,98.605,98.61,120800000.0
2009-03-17 19:09:00,98.605,98.61,98.605,98.61,41600000.0
2009-03-17 19:10:00,98.61,98.635,98.605,98.625,219199998.0
2009-03-17 19:11:00,98.625,98.635,98.625,98.63,78800000.0
2009-03-17 19:12:00,98.63,98.635,98.63,98.635,189600003.0
2009-03-17 19:13:00,98.635,98.635,98.615,98.625,126000000.0
2009-03-17 19:14:00,98.625,98.625,98.585,98.605,459600003.0
2009-03-17 19:15:00,98.605,98.605,98.585,98.6,828799998.0
2009-03-17 19:16:00,98.6,98.605,98.595,98.595,280600004.0
2009-03-17 19:17:00,98.605,98.605,98.575,98.58,146400001.0
2009-03-17 19:18:00,98.58,98.59,98.58,98.585,210000006.0
2009-03-17 19:19:00,98.585,98.62,98.585,98.62,538700005.0
2009-03-17 19:20:00,98.61,98.61,98.59,98.59,786200007.0
2009-03-17 19:21:00,98.59,98.6,98.57,98.57,677000014.0
2009-03-17 19:22:00,98.57,98.59,98.57,98.585,661000009.0
2009-03-17 19:23:00,98.585,98.6,98.585,98.595,261600001.0
2009-03-17 19:24:00,98.595,98.605,98.59,98.59,503800002.0
2009-03-17 19:25:00,98.595,98.63,98.595,98.625,345200005.0
2009-03-17 19:26:00,98.625,98.65,98.625,98.645,320200001.0
2009-03-17 19:27:00,98.645,98.645,98.625,98.635,225800004.0
2009-03-17 19:28:00,98.64,98.655,98.635,98.655,274200002.0
2009-03-17 19:29:00,98.655,98.655,98.655,98.655,15600000.0
2009-03-17 19:30:00,98.655,98.655,98.64,98.65,282700004.0
2009-03-17 19:31:00,98.65,98.65,98.65,98.65,120400000.0
2009-03-17 19:32:00,98.645,98.65,98.57,98.575,853599998.0
2009-03-17 19:33:00,98.575,98.605,98.575,98.6,720199997.0
2009-03-17 19:34:00,98.605,98.62,98.57,98.585,585600002.0
2009-03-17 19:35:00,98.585,98.585,98.57,98.575,438600001.0
2009-03-17 19:36:00,98.575,98.58,98.565,98.575,330700000.0
2009-03-17 19:37:00,98.575,98.575,98.565,98.575,279000000.0
2009-03-17 19:38:00,98.57,98.57,98.56,98.565,340399997.0
2009-03-17 19:39:00,98.56,98.58,98.56,98.58,454999999.0
2009-03-17 19:40:00,98.58,98.595,98.575,98.585,312200000.0
2009-03-17 19:41:00,98.585,98.59,98.585,98.59,30000000.0
2009-03-17 19:42:00,98.59,98.61,98.59,98.59,435200000.0
2009-03-17 19:43:00,98.595,98.595,98.575,98.58,443299998.0
2009-03-17 19:44:00,98.58,98.595,98.575,98.595,185200000.0
2009-03-17 19:45:00,98.595,98.605,98.595,98.605,213600001.0
2009-03-17 19:46:00,98.605,98.615,98.605,98.61,219600000.0
2009-03-17 19:47:00,98.615,98.62,98.61,98.61,108800000.0
2009-03-17 19:48:00,98.605,98.625,98.605,98.615,551800010.0
2009-03-17 19:49:00,98.615,98.645,98.615,98.635,293600000.0
2009-03-17 19:50:00,98.635,98.65,98.635,98.65,193600000.0
2009-03-17 19:51:00,98.645,98.655,98.64,98.645,206200000.0
2009-03-17 19:52:00,98.645,98.685,98.645,98.665,244000002.0
2009-03-17 19:53:00,98.665,98.665,98.635,98.64,279600003.0
2009-03-17 19:54:00,98.64,98.655,98.64,98.645,201600002.0
2009-03-17 19:55:00,98.64,98.66,98.64,98.655,242400000.0
2009-03-17 19:56:00,98.665,98.665,98.635,98.635,161800001.0
2009-03-17 19:57:00,98.635,98.645,98.63,98.645,333200006.0
2009-03-17 19:58:00,98.645,98.655,98.635,98.645,493800004.0
2009-03-17 19:59:00,98.645,98.655,98.645,98.655,199200001.0
2009-03-17 20:00:00,98.655,98.655,98.645,98.645,436799999.0
2009-03-17 20:01:00,98.645,98.645,98.645,98.645,50600000.0
2009-03-17 20:02:00,98.645,98.645,98.615,98.64,471400001.0
2009-03-17 20:03:00,98.635,98.64,98.605,98.635,521200000.0
2009-03-17 20:04:00,98.635,98.64,98.605,98.61,356000002.0
2009-03-17 20:05:00,98.61,98.665,98.61,98.66,195800000.0
2009-03-17 20:06:00,98.66,98.67,98.655,98.66,226000004.0
2009-03-17 20:07:00,98.66,98.665,98.655,98.66,160400000.0
2009-03-17 20:08:00,98.665,98.67,98.64,98.645,237200001.0
2009-03-17 20:09:00,98.645,98.645,98.59,98.595,317100000.0
2009-03-17 20:10:00,98.59,98.595,98.57,98.585,412500003.0
2009-03-17 20:11:00,98.585,98.61,98.58,98.6,629000003.0
2009-03-17 20:12:00,98.6,98.68,98.595,98.64,896000003.0
2009-03-17 20:13:00,98.64,98.64,98.625,98.635,350399998.0
2009-03-17 20:14:00,98.63,98.635,98.62,98.625,384600000.0
2009-03-17 20:15:00,98.63,98.635,98.615,98.615,480399999.0
2009-03-17 20:16:00,98.615,98.625,98.61,98.625,500800002.0
2009-03-17 20:17:00,98.625,98.64,98.62,98.635,455999998.0
2009-03-17 20:18:00,98.635,98.635,98.6,98.635,440200005.0
2009-03-17 20:19:00,98.635,98.635,98.585,98.595,582900004.0
2009-03-17 20:20:00,98.595,98.61,98.585,98.585,947200008.0
2009-03-17 20:21:00,98.59,98.605,98.59,98.595,880100003.0
2009-03-17 20:22:00,98.595,98.61,98.585,98.585,571599999.0
2009-03-17 20:23:00,98.585,98.585,98.585,98.585,144000000.0
2009-03-17 20:24:00,98.585,98.585,98.585,98.585,79200000.0
2009-03-17 20:25:00,98.585,98.585,98.545,98.545,504900001.0
2009-03-17 20:26:00,98.54,98.56,98.525,98.56,547200007.0
2009-03-17 20:27:00,98.58,98.595,98.57,98.585,796800008.0
2009-03-17 20:28:00,98.585,98.595,98.575,98.575,624800009.0
2009-03-17 20:29:00,98.575,98.595,98.57,98.585,713000009.0
2009-03-17 20:30:00,98.585,98.585,98.575,98.58,710400011.0
2009-03-17 20:31:00,98.58,98.6,98.575,98.585,634600003.0
2009-03-17 20:32:00,98.585,98.595,98.575,98.585,819200007.0
2009-03-17 20:33:00,98.585,98.59,98.58,98.59,1135300002.0
2009-03-17 20:34:00,98.59,98.59,98.575,98.58,607100007.0
2009-03-17 20:35:00,98.58,98.585,98.57,98.58,540700004.0
2009-03-17 20:36:00,98.575,98.595,98.565,98.595,687800012.0
2009-03-17 20:37:00,98.59,98.605,98.575,98.605,634800000.0
2009-03-17 20:38:00,98.605,98.615,98.59,98.605,616200002.0
2009-03-17 20:39:00,98.605,98.61,98.6,98.605,460800000.0
2009-03-17 20:40:00,98.605,98.605,98.59,98.595,615399993.0
2009-03-17 20:41:00,98.595,98.61,98.595,98.605,570399999.0
2009-03-17 20:42:00,98.605,98.66,98.6,98.625,655799999.0
2009-03-17 20:43:00,98.63,98.63,98.595,98.595,736000009.0
2009-03-17 20:44:00,98.595,98.595,98.59,98.595,168800000.0
2009-03-17 20:45:00,98.595,98.595,98.595,98.595,159600000.0
2009-03-17 20:46:00,98.595,98.595,98.565,98.565,710200002.0
2009-03-17 20:47:00,98.565,98.58,98.565,98.575,487200002.0
2009-03-17 20:48:00,98.575,98.605,98.565,98.595,439000001.0
2009-03-17 20:49:00,98.595,98.615,98.595,98.6,522600002.0
2009-03-17 20:50:00,98.6,98.605,98.59,98.605,453799997.0
2009-03-17 20:51:00,98.605,98.625,98.605,98.62,459399999.0
2009-03-17 20:52:00,98.615,98.615,98.595,98.595,399599999.0
2009-03-17 20:53:00,98.595,98.605,98.595,98.605,275600000.0
2009-03-17 20:54:00,98.6,98.605,98.59,98.59,280600000.0
2009-03-17 20:55:00,98.595,98.595,98.545,98.545,504000001.0
2009-03-17 20:56:00,98.545,98.545,98.495,98.525,510600001.0
2009-03-17 20:57:00,98.52,98.53,98.515,98.525,242399999.0
2009-03-17 20:58:00,98.525,98.525,98.505,98.515,293199999.0
2009-03-17 20:59:00,98.515,98.515,98.485,98.5,660000000.0
2009-03-17 21:00:00,98.5,98.5,98.455,98.465,469200001.0
2009-03-17 21:01:00,98.465,98.48,98.46,98.48,311599999.0
2009-03-17 21:02:00,98.485,98.505,98.485,98.5,290300000.0
2009-03-17 21:03:00,98.5,98.56,98.5,98.55,317400002.0
2009-03-17 21:04:00,98.55,98.57,98.55,98.565,338800000.0
2009-03-17 21:05:00,98.56,98.56,98.515,98.525,426000000.0
2009-03-17 21:06:00,98.525,98.54,98.525,98.54,446800000.0
2009-03-17 21:07:00,98.54,98.555,98.53,98.53,268200000.0
2009-03-17 21:08:00,98.53,98.605,98.53,98.6,457900001.0
2009-03-17 21:09:00,98.6,98.61,98.545,98.59,921300002.0
2009-03-17 21:10:00,98.595,98.595,98.565,98.58,617600000.0
2009-03-17 21:11:00,98.58,98.585,98.575,98.575,490000001.0
2009-03-17 21:12:00,98.58,98.58,98.54,98.545,688200004.0
2009-03-17 21:13:00,98.55,98.55,98.545,98.55,237800000.0
2009-03-17 21:14:00,98.555,98.575,98.545,98.565,399800002.0
2009-03-17 21:15:00,98.565,98.565,98.555,98.555,274800000.0
2009-03-17 21:16:00,98.555,98.56,98.55,98.55,282600000.0
2009-03-17 21:17:00,98.555,98.56,98.55,98.555,329000000.0
2009-03-17 21:18:00,98.555,98.565,98.555,98.56,337400000.0
2009-03-17 21:19:00,98.56,98.56,98.54,98.54,123400002.0
2009-03-17 21:20:00,98.545,98.55,98.545,98.55,64800000.0
2009-03-17 21:21:00,98.55,98.555,98.545,98.555,264400001.0
2009-03-17 21:22:00,98.55,98.555,98.55,98.555,311999999.0
2009-03-17 21:23:00,98.555,98.555,98.545,98.545,424799989.0
2009-03-17 21:24:00,98.545,98.555,98.54,98.545,258799997.0
2009-03-17 21:25:00,98.545,98.55,98.545,98.545,275200000.0
2009-03-17 21:26:00,98.545,98.55,98.545,98.545,147000002.0
2009-03-17 21:27:00,98.555,98.555,98.545,98.555,236600000.0
2009-03-17 21:28:00,98.555,98.605,98.555,98.59,516800006.0
2009-03-17 21:29:00,98.59,98.59,98.555,98.555,656200014.0
2009-03-17 21:30:00,98.56,98.585,98.56,98.585,528600003.0
2009-03-17 21:31:00,98.59,98.595,98.575,98.575,333200005.0
2009-03-17 21:32:00,98.575,98.575,98.565,98.57,309200000.0
2009-03-17 21:33:00,98.57,98.61,98.57,98.6,396000000.0
2009-03-17 21:34:00,98.595,98.605,98.595,98.605,192800000.0
2009-03-17 21:35:00,98.605,98.605,98.585,98.585,527200002.0
2009-03-17 21:36:00,98.59,98.59,98.575,98.58,337000001.0
2009-03-17 21:37:00,98.58,98.59,98.58,98.585,484600008.0
2009-03-17 21:38:00,98.59,98.59,98.56,98.56,161400000.0
2009-03-17 21:39:00,98.56,98.57,98.555,98.555,360600008.0
2009-03-17 21:40:00,98.555,98.56,98.555,98.555,370200005.0
2009-03-17 21:41:00,98.56,98.58,98.555,98.565,207700001.0
2009-03-17 21:42:00,98.56,98.56,98.545,98.545,153000000.0
2009-03-17 21:43:00,98.55,98.57,98.535,98.565,465600005.0
2009-03-17 21:44:00,98.56,98.565,98.525,98.525,680600009.0
2009-03-17 21:45:00,98.525,98.555,98.525,98.55,665800010.0
2009-03-17 21:46:00,98.55,98.56,98.49,98.505,493000001.0
2009-03-17 21:47:00,98.505,98.51,98.495,98.505,375200002.0
2009-03-17 21:48:00,98.5,98.51,98.5,98.505,166200000.0
2009-03-17 21:49:00,98.5,98.53,98.475,98.495,664300003.0
2009-03-17 21:50:00,98.495,98.51,98.49,98.495,585000002.0
2009-03-17 21:51:00,98.49,98.495,98.49,98.49,131800000.0
2009-03-17 21:52:00,98.495,98.51,98.495,98.505,147200000.0
2009-03-17 21:53:00,98.505,98.52,98.505,98.515,232200002.0
2009-03-17 21:54:00,98.52,98.53,98.515,98.53,340000002.0
2009-03-17 21:55:00,98.53,98.53,98.455,98.515,707700004.0
2009-03-17 21:56:00,98.51,98.535,98.51,98.535,277600000.0
2009-03-17 21:57:00,98.53,98.535,98.525,98.53,155400002.0
2009-03-17 21:58:00,98.53,98.555,98.53,98.55,222400001.0
2009-03-17 21:59:00,98.55,98.55,98.545,98.545,317600005.0
2009-03-17 22:00:00,98.54,98.54,98.53,98.535,427400000.0
2009-03-17 22:01:00,98.535,98.54,98.525,98.525,387400000.0
2009-03-17 22:02:00,98.525,98.54,98.525,98.535,282200003.0
2009-03-17 22:03:00,98.535,98.535,98.505,98.52,462400003.0
2009-03-17 22:04:00,98.52,98.565,98.52,98.565,168300000.0
2009-03-17 22:05:00,98.565,98.58,98.545,98.55,405000004.0
2009-03-17 22:06:00,98.55,98.56,98.55,98.55,104800000.0
2009-03-17 22:07:00,98.555,98.565,98.535,98.535,274000002.0
2009-03-17 22:08:00,98.54,98.56,98.54,98.56,194000004.0
2009-03-17 22:09:00,98.56,98.56,98.55,98.55,206200001.0
2009-03-17 22:10:00,98.55,98.56,98.54,98.555,342800000.0
2009-03-17 22:11:00,98.56,98.56,98.505,98.525,400800004.0
2009-03-17 22:12:00,98.525,98.56,98.515,98.555,687300002.0
2009-03-17 22:13:00,98.555,98.56,98.55,98.55,103000002.0
2009-03-17 22:14:00,98.55,98.55,98.55,98.55,17600000.0
2009-03-17 22:15:00,98.55,98.55,98.535,98.54,72800000.0
2009-03-17 22:16:00,98.545,98.545,98.545,98.545,48400000.0
2009-03-17 22:17:00,98.545,98.55,98.54,98.545,109800000.0
2009-03-17 22:18:00,98.545,98.57,98.54,98.565,109800000.0
2009-03-17 22:19:00,98.565,98.575,98.565,98.57,201200005.0
2009-03-17 22:20:00,98.57,98.575,98.565,98.57,152400000.0
2009-03-17 22:21:00,98.565,98.57,98.56,98.57,38200000.0
2009-03-17 22:22:00,98.57,98.58,98.565,98.575,114800000.0
2009-03-17 22:23:00,98.575,98.6,98.575,98.595,149200000.0
2009-03-17 22:24:00,98.595,98.595,98.585,98.585,85200000.0
2009-03-17 22:25:00,98.585,98.59,98.58,98.58,77200000.0
2009-03-17 22:26:00,98.59,98.6,98.58,98.6,246800000.0
2009-03-17 22:27:00,98.6,98.6,98.59,98.59,30600000.0
2009-03-17 22:28:00,98.59,98.595,98.59,98.59,40600000.0
2009-03-17 22:29:00,98.59,98.59,98.585,98.585,21000000.0
2009-03-17 22:30:00,98.58,98.59,98.545,98.565,124200000.0
2009-03-17 22:31:00,98.575,98.575,98.56,98.56,178000001.0
2009-03-17 22:32:00,98.56,98.575,98.555,98.57,138400001.0
2009-03-17 22:33:00,98.57,98.57,98.56,98.56,19400000.0
2009-03-17 22:34:00,98.56,98.565,98.555,98.565,76600000.0
2009-03-17 22:35:00,98.565,98.585,98.565,98.57,59200000.0
2009-03-17 22:36:00,98.57,98.575,98.57,98.575,42200000.0
2009-03-17 22:37:00,98.57,98.58,98.57,98.58,77600001.0
2009-03-17 22:38:00,98.58,98.58,98.575,98.575,16800000.0
2009-03-17 22:39:00,98.58,98.58,98.57,98.575,10000000.0
2009-03-17 22:40:00,98.575,98.585,98.575,98.585,11600000.0
2009-03-17 22:41:00,98.575,98.58,98.57,98.58,72000000.0
2009-03-17 22:42:00,98.58,98.58,98.58,98.58,7000000.0
2009-03-17 22:43:00,98.58,98.59,98.58,98.59,20400000.0
2009-03-17 22:44:00,98.59,98.605,98.58,98.58,88800000.0
2009-03-17 22:45:00,98.575,98.58,98.57,98.575,95600000.0
2009-03-17 22:46:00,98.575,98.585,98.55,98.555,175800000.0
2009-03-17 22:47:00,98.56,98.575,98.56,98.575,87600000.0
2009-03-17 22:48:00,98.57,98.575,98.56,98.565,116000000.0
2009-03-17 22:49:00,98.565,98.57,98.56,98.565,63600000.0
2009-03-17 22:50:00,98.565,98.57,98.555,98.57,101400001.0
2009-03-17 22:51:00,98.565,98.58,98.565,98.575,78000000.0
2009-03-17 22:52:00,98.57,98.57,98.57,98.57,28200000.0
2009-03-17 22:53:00,98.57,98.57,98.57,98.57,19200000.0
2009-03-17 22:54:00,98.57,98.575,98.565,98.575,96800000.0
2009-03-17 22:55:00,98.575,98.58,98.565,98.58,124400000.0
2009-03-17 22:56:00,98.575,98.605,98.57,98.575,275600001.0
2009-03-17 22:57:00,98.585,98.59,98.565,98.585,170500001.0
2009-03-17 22:58:00,98.585,98.59,98.585,98.585,57800000.0
2009-03-17 22:59:00,98.59,98.595,98.585,98.585,30000000.0
2009-03-17 23:00:00,98.585,98.595,98.56,98.57,112800000.0
2009-03-17 23:01:00,98.59,98.625,98.59,98.625,66000000.0
2009-03-17 23:02:00,98.625,98.635,98.615,98.625,138800000.0
2009-03-17 23:03:00,98.625,98.625,98.61,98.625,51200000.0
2009-03-17 23:04:00,98.635,98.635,98.635,98.635,4800000.0
2009-03-17 23:05:00,98.635,98.635,98.61,98.61,30000000.0
2009-03-17 23:06:00,98.625,98.65,98.615,98.65,61400000.0
2009-03-17 23:07:00,98.645,98.65,98.61,98.635,126100000.0
2009-03-17 23:08:00,98.635,98.64,98.635,98.635,29800000.0
2009-03-17 23:09:00,98.635,98.65,98.635,98.645,204000000.0
2009-03-17 23:10:00,98.645,98.645,98.645,98.645,18000000.0
2009-03-17 23:11:00,98.645,98.645,98.645,98.645,56600000.0
2009-03-17 23:12:00,98.645,98.645,98.645,98.645,28200000.0
2009-03-17 23:13:00,98.645,98.645,98.645,98.645,9000000.0
2009-03-17 23:14:00,98.65,98.65,98.65,98.65,14600000.0
2009-03-17 23:15:00,98.65,98.65,98.645,98.645,107200001.0
2009-03-17 23:16:00,98.65,98.65,98.645,98.65,73200000.0
2009-03-17 23:17:00,98.65,98.65,98.615,98.615,72800000.0
2009-03-17 23:18:00,98.62,98.62,98.61,98.61,20200000.0
2009-03-17 23:19:00,98.615,98.615,98.61,98.61,6800000.0
2009-03-17 23:20:00,98.61,98.61,98.61,98.61,30000000.0
2009-03-17 23:21:00,98.61,98.61,98.59,98.59,45600000.0
2009-03-17 23:22:00,98.585,98.59,98.585,98.59,10400000.0
2009-03-17 23:23:00,98.59,98.595,98.58,98.59,74400000.0
2009-03-17 23:24:00,98.595,98.595,98.58,98.595,47200001.0
2009-03-17 23:25:00,98.59,98.595,98.59,98.595,35200000.0
2009-03-17 23:26:00,98.59,98.59,98.59,98.59,8000000.0
2009-03-17 23:27:00,98.611,98.611,98.606,98.611,68000000.0
2009-03-17 23:28:00,98.59,98.6,98.58,98.59,68000000.0
2009-03-17 23:29:00,98.58,98.58,98.58,98.58,46800001.0
2009-03-17 23:30:00,98.58,98.59,98.58,98.59,98800000.0
2009-03-17 23:31:00,98.585,98.585,98.585,98.585,8000000.0
2009-03-17 23:32:00,98.585,98.585,98.585,98.585,1200000.0
2009-03-17 23:33:00,98.585,98.59,98.585,98.59,20800000.0
2009-03-17 23:34:00,98.59,98.605,98.59,98.605,34000000.0
2009-03-17 23:35:00,98.605,98.61,98.6,98.61,138800000.0
2009-03-17 23:36:00,98.621,98.624,98.615,98.618,34200000.0
2009-03-17 23:37:00,98.61,98.63,98.6,98.615,34200000.0
2009-03-17 23:38:00,98.615,98.62,98.605,98.62,160600000.0
2009-03-17 23:39:00,98.625,98.64,98.62,98.625,215700000.0
2009-03-17 23:40:00,98.63,98.63,98.62,98.62,81400000.0
2009-03-17 23:41:00,98.62,98.62,98.62,98.62,24000000.0
2009-03-17 23:42:00,98.62,98.64,98.62,98.625,73400001.0
2009-03-17 23:43:00,98.625,98.625,98.605,98.62,85400000.0
2009-03-17 23:44:00,98.63,98.63,98.605,98.605,103200000.0
2009-03-17 23:45:00,98.605,98.61,98.6,98.61,49800000.0
2009-03-17 23:46:00,98.605,98.61,98.605,98.61,85999999.0
2009-03-17 23:47:00,98.61,98.61,98.61,98.61,1200000.0
2009-03-17 23:48:00,98.61,98.61,98.6,98.61,58200000.0
2009-03-17 23:49:00,98.605,98.645,98.605,98.63,51600000.0
2009-03-17 23:50:00,98.62,98.62,98.605,98.61,35000000.0
2009-03-17 23:51:00,98.61,98.615,98.59,98.615,108400000.0
2009-03-17 23:52:00,98.605,98.625,98.595,98.625,200200000.0
2009-03-17 23:53:00,98.625,98.63,98.615,98.615,17600000.0
2009-03-17 23:54:00,98.61,98.61,98.605,98.605,18400000.0
2009-03-17 23:55:00,98.605,98.61,98.6,98.61,50000000.0
2009-03-17 23:56:00,98.61,98.61,98.6,98.605,18600000.0
2009-03-17 23:57:00,98.605,98.615,98.605,98.615,20000000.0
2009-03-17 23:58:00,98.615,98.65,98.605,98.65,89800000.0
2009-03-17 23:59:00,98.645,98.65,98.645,98.65,26800000.0
2009-03-18 00:00:00,98.65,98.665,98.64,98.66,51200000.0
2009-03-18 00:01:00,98.66,98.66,98.655,98.655,41000000.0
2009-03-18 00:02:00,98.655,98.655,98.655,98.655,62400000.0
2009-03-18 00:03:00,98.655,98.665,98.65,98.665,37400000.0
2009-03-18 00:04:00,98.665,98.67,98.655,98.655,94800000.0
2009-03-18 00:05:00,98.66,98.66,98.65,98.66,49400000.0
2009-03-18 00:06:00,98.66,98.66,98.66,98.66,10400000.0
2009-03-18 00:07:00,98.655,98.665,98.655,98.665,58200000.0
2009-03-18 00:08:00,98.655,98.655,98.655,98.655,22400000.0
2009-03-18 00:09:00,98.655,98.655,98.655,98.655,16800000.0
2009-03-18 00:10:00,98.66,98.66,98.645,98.655,148800000.0
2009-03-18 00:11:00,98.655,98.67,98.65,98.65,76000000.0
2009-03-18 00:12:00,98.65,98.66,98.635,98.635,106800000.0
2009-03-18 00:13:00,98.635,98.645,98.635,98.64,69800000.0
2009-03-18 00:14:00,98.64,98.645,98.63,98.635,120000000.0
2009-03-18 00:15:00,98.645,98.65,98.625,98.635,166000000.0
2009-03-18 00:16:00,98.635,98.645,98.635,98.635,36700000.0
2009-03-18 00:17:00,98.635,98.635,98.615,98.615,67800000.0
2009-03-18 00:18:00,98.615,98.63,98.615,98.625,129600000.0
2009-03-18 00:19:00,98.625,98.625,98.615,98.615,54800000.0
2009-03-18 00:20:00,98.61,98.625,98.605,98.615,112600000.0
2009-03-18 00:21:00,98.615,98.615,98.605,98.605,53000000.0
2009-03-18 00:22:00,98.605,98.63,98.605,98.62,127200000.0
2009-03-18 00:23:00,98.625,98.625,98.625,98.625,60400000.0
2009-03-18 00:24:00,98.625,98.63,98.615,98.62,89400000.0
2009-03-18 00:25:00,98.62,98.62,98.615,98.615,77600000.0
2009-03-18 00:26:00,98.615,98.615,98.615,98.615,67200000.0
2009-03-18 00:27:00,98.615,98.615,98.615,98.615,28000000.0
2009-03-18 00:28:00,98.615,98.615,98.615,98.615,68000000.0
2009-03-18 00:29:00,98.615,98.635,98.605,98.615,117300000.0
2009-03-18 00:30:00,98.615,98.645,98.615,98.625,129400001.0
2009-03-18 00:31:00,98.63,98.63,98.625,98.625,21600000.0
2009-03-18 00:32:00,98.625,98.63,98.625,98.63,60600000.0
2009-03-18 00:33:00,98.63,98.63,98.625,98.625,36800000.0
2009-03-18 00:34:00,98.63,98.63,98.625,98.625,6800000.0
2009-03-18 00:35:00,98.625,98.635,98.62,98.635,98000000.0
2009-03-18 00:36:00,98.62,98.635,98.62,98.62,24300000.0
2009-03-18 00:37:00,98.625,98.625,98.61,98.61,175600000.0
2009-03-18 00:38:00,98.605,98.645,98.595,98.625,371799999.0
2009-03-18 00:39:00,98.625,98.67,98.625,98.66,160600000.0
2009-03-18 00:40:00,98.66,98.675,98.655,98.665,324599998.0
2009-03-18 00:41:00,98.67,98.67,98.665,98.665,51000000.0
2009-03-18 00:42:00,98.67,98.68,98.665,98.67,174199998.0
2009-03-18 00:43:00,98.67,98.67,98.67,98.67,114599997.0
2009-03-18 00:44:00,98.67,98.675,98.665,98.67,205399993.0
2009-03-18 00:45:00,98.67,98.675,98.655,98.66,162199998.0
2009-03-18 00:46:00,98.66,98.66,98.655,98.66,67000000.0
2009-03-18 00:47:00,98.655,98.665,98.655,98.66,52000000.0
2009-03-18 00:48:00,98.66,98.685,98.66,98.67,112800000.0
2009-03-18 00:49:00,98.665,98.67,98.665,98.67,162999999.0
2009-03-18 00:50:00,98.67,98.67,98.665,98.665,20400000.0
2009-03-18 00:51:00,98.665,98.67,98.665,98.67,106199999.0
2009-03-18 00:52:00,98.67,98.675,98.67,98.675,36800000.0
2009-03-18 00:53:00,98.675,98.695,98.675,98.685,116400001.0
2009-03-18 00:54:00,98.685,98.69,98.685,98.685,81600000.0
2009-03-18 00:55:00,98.685,98.69,98.68,98.685,80000000.0
2009-03-18 00:56:00,98.685,98.695,98.685,98.695,30800000.0
2009-03-18 00:57:00,98.695,98.695,98.69,98.69,13200000.0
2009-03-18 00:58:00,98.695,98.695,98.685,98.69,106800000.0
2009-03-18 00:59:00,98.685,98.705,98.685,98.705,121200000.0
2009-03-18 01:00:00,98.705,98.77,98.705,98.765,481400001.0
2009-03-18 01:01:00,98.765,98.785,98.71,98.755,629800000.0
2009-03-18 01:02:00,98.755,98.76,98.745,98.755,101800000.0
2009-03-18 01:03:00,98.755,98.79,98.755,98.79,123400000.0
2009-03-18 01:04:00,98.79,98.795,98.765,98.77,238600002.0
2009-03-18 01:05:00,98.77,98.775,98.765,98.775,77000000.0
2009-03-18 01:06:00,98.78,98.78,98.765,98.775,75200000.0
2009-03-18 01:07:00,98.77,98.77,98.77,98.77,12400000.0
2009-03-18 01:08:00,98.77,98.785,98.77,98.775,194600000.0
2009-03-18 01:09:00,98.775,98.785,98.75,98.76,367700001.0
2009-03-18 01:10:00,98.76,98.77,98.755,98.755,73000000.0
2009-03-18 01:11:00,98.75,98.78,98.73,98.775,356400000.0
2009-03-18 01:12:00,98.775,98.78,98.77,98.77,334000000.0
2009-03-18 01:13:00,98.775,98.775,98.755,98.765,198800000.0
2009-03-18 01:14:00,98.765,98.77,98.75,98.76,200000000.0
2009-03-18 01:15:00,98.765,98.77,98.755,98.77,300000000.0
2009-03-18 01:16:00,98.765,98.765,98.755,98.755,39000000.0
2009-03-18 01:17:00,98.75,98.755,98.74,98.75,121400000.0
2009-03-18 01:18:00,98.75,98.755,98.745,98.755,135000000.0
2009-03-18 01:19:00,98.75,98.825,98.75,98.81,314000000.0
2009-03-18 01:20:00,98.8,98.805,98.775,98.795,246200000.0
2009-03-18 01:21:00,98.79,98.8,98.77,98.77,147400000.0
2009-03-18 01:22:00,98.77,98.785,98.755,98.76,185200000.0
2009-03-18 01:23:00,98.76,98.775,98.76,98.775,53000000.0
2009-03-18 01:24:00,98.775,98.78,98.73,98.765,191300000.0
2009-03-18 01:25:00,98.765,98.775,98.76,98.765,75200000.0
2009-03-18 01:26:00,98.77,98.775,98.77,98.77,30000000.0
2009-03-18 01:27:00,98.775,98.78,98.76,98.78,74000000.0
2009-03-18 01:28:00,98.775,98.78,98.745,98.76,311400000.0
2009-03-18 01:29:00,98.76,98.77,98.745,98.75,163500000.0
2009-03-18 01:30:00,98.755,98.77,98.75,98.76,222500000.0
2009-03-18 01:31:00,98.755,98.76,98.755,98.76,52600000.0
2009-03-18 01:32:00,98.76,98.76,98.745,98.76,48800000.0
2009-03-18 01:33:00,98.76,98.76,98.735,98.75,77200000.0
2009-03-18 01:34:00,98.755,98.76,98.745,98.76,216800000.0
2009-03-18 01:35:00,98.755,98.76,98.74,98.745,111900000.0
2009-03-18 01:36:00,98.74,98.75,98.73,98.75,137900000.0
2009-03-18 01:37:00,98.735,98.74,98.725,98.735,196200000.0
2009-03-18 01:38:00,98.735,98.74,98.725,98.725,140600000.0
2009-03-18 01:39:00,98.73,98.735,98.725,98.735,169400000.0
2009-03-18 01:40:00,98.725,98.74,98.725,98.735,138800000.0
2009-03-18 01:41:00,98.735,98.755,98.735,98.755,64200000.0
2009-03-18 01:42:00,98.76,98.76,98.76,98.76,16000000.0
2009-03-18 01:43:00,98.76,98.77,98.76,98.77,82800000.0
2009-03-18 01:44:00,98.775,98.775,98.75,98.755,130800000.0
2009-03-18 01:45:00,98.76,98.775,98.76,98.77,215600000.0
2009-03-18 01:46:00,98.77,98.775,98.77,98.77,59600000.0
2009-03-18 01:47:00,98.775,98.79,98.765,98.77,299900000.0
2009-03-18 01:48:00,98.775,98.81,98.775,98.81,193000000.0
2009-03-18 01:49:00,98.81,98.81,98.79,98.79,397800000.0
2009-03-18 01:50:00,98.79,98.805,98.79,98.805,56400000.0
2009-03-18 01:51:00,98.805,98.81,98.795,98.81,233800000.0
2009-03-18 01:52:00,98.82,98.84,98.805,98.815,433400002.0
2009-03-18 01:53:00,98.815,98.84,98.815,98.83,460200000.0
2009-03-18 01:54:00,98.83,98.845,98.83,98.845,157400000.0
2009-03-18 01:55:00,98.84,98.845,98.81,98.81,333200000.0
2009-03-18 01:56:00,98.81,98.82,98.775,98.795,349800001.0
2009-03-18 01:57:00,98.795,98.815,98.78,98.8,236599999.0
2009-03-18 01:58:00,98.795,98.795,98.785,98.785,217200000.0
2009-03-18 01:59:00,98.785,98.79,98.775,98.775,99000000.0
2009-03-18 02:00:00,98.785,98.795,98.78,98.785,83600000.0
2009-03-18 02:01:00,98.785,98.785,98.77,98.77,152800000.0
2009-03-18 02:02:00,98.77,98.775,98.77,98.775,69400000.0
2009-03-18 02:03:00,98.775,98.775,98.77,98.77,21000000.0
2009-03-18 02:04:00,98.765,98.765,98.765,98.765,57400000.0
2009-03-18 02:05:00,98.765,98.775,98.755,98.755,106799998.0
2009-03-18 02:06:00,98.755,98.765,98.745,98.755,782599993.0
2009-03-18 02:07:00,98.755,98.77,98.745,98.755,546399999.0
2009-03-18 02:08:00,98.755,98.755,98.7,98.7,406200000.0
2009-03-18 02:09:00,98.7,98.715,98.7,98.715,776199999.0
2009-03-18 02:10:00,98.715,98.72,98.705,98.71,536000002.0
2009-03-18 02:11:00,98.705,98.74,98.705,98.72,505600007.0
2009-03-18 02:12:00,98.72,98.725,98.7,98.7,451400000.0
2009-03-18 02:13:00,98.7,98.745,98.685,98.735,751200000.0
2009-03-18 02:14:00,98.735,98.74,98.71,98.71,290000000.0
2009-03-18 02:15:00,98.715,98.72,98.7,98.7,220400000.0
2009-03-18 02:16:00,98.7,98.715,98.7,98.715,341400000.0
2009-03-18 02:17:00,98.71,98.725,98.71,98.725,183000000.0
2009-03-18 02:18:00,98.73,98.735,98.725,98.73,271400001.0
2009-03-18 02:19:00,98.73,98.745,98.715,98.73,343200000.0
2009-03-18 02:20:00,98.735,98.74,98.73,98.73,193000002.0
2009-03-18 02:21:00,98.735,98.75,98.73,98.735,452000000.0
2009-03-18 02:22:00,98.74,98.75,98.735,98.735,401999999.0
2009-03-18 02:23:00,98.74,98.78,98.74,98.745,426399999.0
2009-03-18 02:24:00,98.745,98.76,98.745,98.76,155000000.0
2009-03-18 02:25:00,98.755,98.765,98.74,98.75,192200000.0
2009-03-18 02:26:00,98.75,98.755,98.75,98.755,100600000.0
2009-03-18 02:27:00,98.76,98.76,98.74,98.75,264400000.0
2009-03-18 02:28:00,98.75,98.76,98.75,98.755,321800009.0
2009-03-18 02:29:00,98.76,98.76,98.73,98.735,461700005.0
2009-03-18 02:30:00,98.74,98.745,98.74,98.74,353799999.0
2009-03-18 02:31:00,98.74,98.765,98.74,98.745,853400008.0
2009-03-18 02:32:00,98.745,98.76,98.735,98.76,410400000.0
2009-03-18 02:33:00,98.765,98.765,98.74,98.74,62200000.0
2009-03-18 02:34:00,98.74,98.745,98.725,98.735,436900002.0
2009-03-18 02:35:00,98.735,98.74,98.73,98.73,313600000.0
2009-03-18 02:36:00,98.735,98.745,98.735,98.745,133200000.0
2009-03-18 02:37:00,98.745,98.76,98.735,98.755,394800000.0
2009-03-18 02:38:00,98.755,98.77,98.755,98.755,403000001.0
2009-03-18 02:39:00,98.76,98.76,98.74,98.74,300800000.0
2009-03-18 02:40:00,98.745,98.745,98.745,98.745,118600000.0
2009-03-18 02:41:00,98.745,98.75,98.745,98.745,45600000.0
2009-03-18 02:42:00,98.745,98.745,98.725,98.725,219000001.0
2009-03-18 02:43:00,98.73,98.735,98.725,98.725,45400000.0
2009-03-18 02:44:00,98.725,98.73,98.725,98.725,65200000.0
2009-03-18 02:45:00,98.725,98.725,98.71,98.71,225600000.0
2009-03-18 02:46:00,98.72,98.72,98.7,98.71,616900000.0
2009-03-18 02:47:00,98.71,98.73,98.71,98.72,451400000.0
2009-03-18 02:48:00,98.72,98.735,98.715,98.725,584899998.0
2009-03-18 02:49:00,98.72,98.74,98.715,98.72,406800002.0
2009-03-18 02:50:00,98.72,98.735,98.72,98.73,440400000.0
2009-03-18 02:51:00,98.73,98.745,98.73,98.745,363400001.0
2009-03-18 02:52:00,98.74,98.76,98.74,98.76,393900000.0
2009-03-18 02:53:00,98.76,98.805,98.76,98.785,639800002.0
2009-03-18 02:54:00,98.78,98.785,98.705,98.725,837999998.0
2009-03-18 02:55:00,98.735,98.75,98.725,98.735,815600000.0
2009-03-18 02:56:00,98.735,98.75,98.735,98.75,362000000.0
2009-03-18 02:57:00,98.75,98.785,98.75,98.775,357200000.0
2009-03-18 02:58:00,98.775,98.775,98.735,98.74,451200000.0
2009-03-18 02:59:00,98.735,98.74,98.725,98.73,312400000.0
2009-03-18 03:00:00,98.73,98.73,98.71,98.71,450000001.0
2009-03-18 03:01:00,98.71,98.72,98.7,98.715,1136599999.0
2009-03-18 03:02:00,98.72,98.725,98.705,98.71,697200000.0
2009-03-18 03:03:00,98.715,98.72,98.71,98.715,392600000.0
2009-03-18 03:04:00,98.71,98.715,98.475,98.51,991800001.0
2009-03-18 03:05:00,98.51,98.61,98.51,98.6,1070600002.0
2009-03-18 03:06:00,98.595,98.615,98.59,98.59,532200000.0
2009-03-18 03:07:00,98.59,98.595,98.54,98.55,357400001.0
2009-03-18 03:08:00,98.555,98.61,98.555,98.605,762000001.0
2009-03-18 03:09:00,98.61,98.625,98.57,98.57,504500000.0
2009-03-18 03:10:00,98.575,98.575,98.525,98.57,980300002.0
2009-03-18 03:11:00,98.57,98.58,98.57,98.57,337000000.0
2009-03-18 03:12:00,98.57,98.575,98.57,98.575,303000000.0
2009-03-18 03:13:00,98.575,98.585,98.53,98.535,735300001.0
2009-03-18 03:14:00,98.53,98.55,98.515,98.515,719199998.0
2009-03-18 03:15:00,98.51,98.51,98.435,98.5,1522000002.0
2009-03-18 03:16:00,98.5,98.525,98.46,98.495,969500003.0
2009-03-18 03:17:00,98.49,98.515,98.47,98.48,712699998.0
2009-03-18 03:18:00,98.485,98.52,98.475,98.505,654300000.0
2009-03-18 03:19:00,98.5,98.505,98.485,98.49,524899999.0
2009-03-18 03:20:00,98.495,98.51,98.475,98.51,318000000.0
2009-03-18 03:21:00,98.51,98.52,98.485,98.505,437500003.0
2009-03-18 03:22:00,98.51,98.52,98.5,98.515,283600000.0
2009-03-18 03:23:00,98.515,98.53,98.49,98.53,576399998.0
2009-03-18 03:24:00,98.54,98.55,98.52,98.55,448900002.0
2009-03-18 03:25:00,98.55,98.575,98.545,98.565,346000002.0
2009-03-18 03:26:00,98.565,98.57,98.495,98.52,368600001.0
2009-03-18 03:27:00,98.52,98.535,98.42,98.47,1032300006.0
2009-03-18 03:28:00,98.475,98.49,98.445,98.445,498000000.0
2009-03-18 03:29:00,98.43,98.46,98.36,98.44,815100000.0
2009-03-18 03:30:00,98.44,98.45,98.42,98.43,459200001.0
2009-03-18 03:31:00,98.435,98.44,98.41,98.42,360000001.0
2009-03-18 03:32:00,98.42,98.425,98.41,98.42,363800001.0
2009-03-18 03:33:00,98.42,98.42,98.365,98.365,721399997.0
2009-03-18 03:34:00,98.365,98.37,98.285,98.32,1444803999.0
2009-03-18 03:35:00,98.315,98.36,98.31,98.36,959000000.0
2009-03-18 03:36:00,98.36,98.37,98.31,98.33,642400001.0
2009-03-18 03:37:00,98.33,98.375,98.33,98.365,436600001.0
2009-03-18 03:38:00,98.365,98.385,98.36,98.385,497799999.0
2009-03-18 03:39:00,98.385,98.39,98.375,98.38,277000000.0
2009-03-18 03:40:00,98.385,98.415,98.37,98.415,181600000.0
2009-03-18 03:41:00,98.42,98.435,98.41,98.41,192600000.0
2009-03-18 03:42:00,98.415,98.445,98.405,98.405,264800001.0
2009-03-18 03:43:00,98.41,98.42,98.38,98.42,476800000.0
2009-03-18 03:44:00,98.42,98.455,98.41,98.41,584200000.0
2009-03-18 03:45:00,98.405,98.43,98.4,98.41,302000000.0
2009-03-18 03:46:00,98.41,98.435,98.405,98.41,409799999.0
2009-03-18 03:47:00,98.415,98.42,98.4,98.4,232200000.0
2009-03-18 03:48:00,98.405,98.41,98.395,98.41,241000000.0
2009-03-18 03:49:00,98.41,98.445,98.41,98.445,141800000.0
2009-03-18 03:50:00,98.445,98.455,98.44,98.45,273800000.0
2009-03-18 03:51:00,98.45,98.51,98.445,98.495,584800000.0
2009-03-18 03:52:00,98.495,98.515,98.485,98.485,351200001.0
2009-03-18 03:53:00,98.48,98.49,98.475,98.485,46200000.0
2009-03-18 03:54:00,98.48,98.495,98.48,98.485,49800000.0
2009-03-18 03:55:00,98.485,98.5,98.445,98.455,371100000.0
2009-03-18 03:56:00,98.455,98.48,98.45,98.475,159400000.0
2009-03-18 03:57:00,98.475,98.48,98.475,98.48,61200000.0
2009-03-18 03:58:00,98.48,98.48,98.45,98.46,150800000.0
2009-03-18 03:59:00,98.46,98.475,98.45,98.465,308800000.0
2009-03-18 04:00:00,98.46,98.46,98.44,98.455,674900000.0
2009-03-18 04:01:00,98.46,98.46,98.44,98.46,394200002.0
2009-03-18 04:02:00,98.46,98.46,98.445,98.45,209900000.0
2009-03-18 04:03:00,98.45,98.5,98.45,98.49,587200000.0
2009-03-18 04:04:00,98.49,98.54,98.49,98.53,532600000.0
2009-03-18 04:05:00,98.53,98.54,98.51,98.53,1114100000.0
2009-03-18 04:06:00,98.53,98.55,98.51,98.51,972799997.0
2009-03-18 04:07:00,98.51,98.51,98.48,98.48,485399999.0
2009-03-18 04:08:00,98.48,98.5,98.475,98.495,305600000.0
2009-03-18 04:09:00,98.495,98.51,98.495,98.505,337800001.0
2009-03-18 04:10:00,98.51,98.51,98.485,98.485,293500008.0
2009-03-18 04:11:00,98.49,98.49,98.445,98.455,324800006.0
2009-03-18 04:12:00,98.46,98.46,98.45,98.45,134600002.0
2009-03-18 04:13:00,98.45,98.46,98.43,98.44,606800002.0
2009-03-18 04:14:00,98.44,98.44,98.415,98.415,343199999.0
2009-03-18 04:15:00,98.42,98.425,98.4,98.42,598600004.0
2009-03-18 04:16:00,98.415,98.415,98.355,98.385,822999999.0
2009-03-18 04:17:00,98.385,98.385,98.36,98.36,407999998.0
2009-03-18 04:18:00,98.36,98.36,98.35,98.355,327200000.0
2009-03-18 04:19:00,98.35,98.355,98.345,98.345,120000000.0
2009-03-18 04:20:00,98.345,98.375,98.345,98.375,315400001.0
2009-03-18 04:21:00,98.375,98.375,98.37,98.375,148000000.0
2009-03-18 04:22:00,98.375,98.375,98.37,98.375,85800000.0
2009-03-18 04:23:00,98.37,98.38,98.36,98.365,361200000.0
2009-03-18 04:24:00,98.365,98.37,98.355,98.355,257000002.0
2009-03-18 04:25:00,98.355,98.375,98.355,98.375,360200001.0
2009-03-18 04:26:00,98.375,98.385,98.375,98.385,49800000.0
2009-03-18 04:27:00,98.385,98.4,98.385,98.395,299400000.0
2009-03-18 04:28:00,98.4,98.44,98.4,98.435,518000000.0
2009-03-18 04:29:00,98.435,98.46,98.43,98.45,758800001.0
2009-03-18 04:30:00,98.455,98.455,98.445,98.45,335000000.0
2009-03-18 04:31:00,98.45,98.46,98.45,98.46,79800000.0
2009-03-18 04:32:00,98.46,98.46,98.45,98.455,470800000.0
2009-03-18 04:33:00,98.47,98.47,98.45,98.47,408800007.0
2009-03-18 04:34:00,98.465,98.5,98.465,98.485,371900000.0
2009-03-18 04:35:00,98.485,98.485,98.46,98.47,227000000.0
2009-03-18 04:36:00,98.47,98.475,98.465,98.47,241800000.0
2009-03-18 04:37:00,98.465,98.515,98.465,98.495,671600000.0
2009-03-18 04:38:00,98.5,98.53,98.495,98.53,667800002.0
2009-03-18 04:39:00,98.53,98.55,98.525,98.53,570000000.0
2009-03-18 04:40:00,98.54,98.54,98.5,98.51,641399998.0
2009-03-18 04:41:00,98.51,98.51,98.495,98.5,617599999.0
2009-03-18 04:42:00,98.5,98.51,98.5,98.5,94600000.0
2009-03-18 04:43:00,98.5,98.51,98.485,98.485,1071800000.0
2009-03-18 04:44:00,98.485,98.485,98.465,98.465,438400004.0
2009-03-18 04:45:00,98.47,98.47,98.45,98.46,318200001.0
2009-03-18 04:46:00,98.46,98.475,98.455,98.47,763400004.0
2009-03-18 04:47:00,98.47,98.475,98.455,98.465,1011399996.0
2009-03-18 04:48:00,98.465,98.47,98.46,98.47,380200001.0
2009-03-18 04:49:00,98.47,98.47,98.46,98.46,407800001.0
2009-03-18 04:50:00,98.46,98.46,98.45,98.45,336600000.0
2009-03-18 04:51:00,98.45,98.465,98.45,98.465,613800000.0
2009-03-18 04:52:00,98.465,98.465,98.455,98.46,203800000.0
2009-03-18 04:53:00,98.46,98.46,98.45,98.46,296000000.0
2009-03-18 04:54:00,98.46,98.46,98.44,98.45,244400001.0
2009-03-18 04:55:00,98.45,98.46,98.45,98.46,56400000.0
2009-03-18 04:56:00,98.46,98.46,98.455,98.455,39600000.0
2009-03-18 04:57:00,98.455,98.47,98.455,98.46,112000000.0
2009-03-18 04:58:00,98.46,98.48,98.455,98.48,147200000.0
2009-03-18 04:59:00,98.475,98.48,98.46,98.475,187300000.0
2009-03-18 05:00:00,98.48,98.48,98.475,98.48,44000000.0
2009-03-18 05:01:00,98.495,98.5,98.48,98.48,345999995.0
2009-03-18 05:02:00,98.48,98.48,98.48,98.48,33000000.0
2009-03-18 05:03:00,98.475,98.49,98.47,98.48,122000000.0
2009-03-18 05:04:00,98.485,98.485,98.485,98.485,13200000.0
2009-03-18 05:05:00,98.485,98.485,98.48,98.485,37400000.0
2009-03-18 05:06:00,98.485,98.5,98.475,98.485,243599999.0
2009-03-18 05:07:00,98.48,98.5,98.48,98.49,375399996.0
2009-03-18 05:08:00,98.49,98.495,98.48,98.485,520999999.0
2009-03-18 05:09:00,98.485,98.515,98.48,98.49,503799999.0
2009-03-18 05:10:00,98.485,98.49,98.48,98.48,283599998.0
2009-03-18 05:11:00,98.48,98.49,98.48,98.48,178000000.0
2009-03-18 05:12:00,98.48,98.48,98.48,98.48,53400000.0
2009-03-18 05:13:00,98.48,98.49,98.48,98.48,111400000.0
2009-03-18 05:14:00,98.48,98.48,98.47,98.47,119800000.0
2009-03-18 05:15:00,98.47,98.48,98.46,98.46,193600000.0
2009-03-18 05:16:00,98.46,98.47,98.46,98.46,144399999.0
2009-03-18 05:17:00,98.47,98.47,98.46,98.46,76200001.0
2009-03-18 05:18:00,98.46,98.46,98.455,98.455,251000000.0
2009-03-18 05:19:00,98.455,98.46,98.445,98.46,294600000.0
2009-03-18 05:20:00,98.455,98.46,98.445,98.445,282000000.0
2009-03-18 05:21:00,98.45,98.46,98.45,98.46,241400000.0
2009-03-18 05:22:00,98.455,98.46,98.455,98.46,197600000.0
2009-03-18 05:23:00,98.46,98.475,98.46,98.465,559200000.0
2009-03-18 05:24:00,98.465,98.465,98.46,98.46,282199998.0
2009-03-18 05:25:00,98.465,98.465,98.46,98.465,162000000.0
2009-03-18 05:26:00,98.465,98.48,98.465,98.465,207600001.0
2009-03-18 05:27:00,98.47,98.5,98.465,98.495,803600000.0
2009-03-18 05:28:00,98.5,98.5,98.48,98.48,377599999.0
2009-03-18 05:29:00,98.485,98.54,98.48,98.54,942000001.0
2009-03-18 05:30:00,98.54,98.57,98.53,98.53,868600000.0
2009-03-18 05:31:00,98.525,98.57,98.525,98.55,615000002.0
2009-03-18 05:32:00,98.55,98.56,98.525,98.555,634000000.0
2009-03-18 05:33:00,98.555,98.56,98.495,98.52,540200000.0
2009-03-18 05:34:00,98.52,98.55,98.515,98.54,676199996.0
2009-03-18 05:35:00,98.545,98.545,98.495,98.52,393600000.0
2009-03-18 05:36:00,98.52,98.565,98.515,98.56,556200001.0
2009-03-18 05:37:00,98.56,98.56,98.525,98.53,483400000.0
2009-03-18 05:38:00,98.53,98.57,98.53,98.565,358500000.0
2009-03-18 05:39:00,98.56,98.56,98.525,98.545,630799995.0
2009-03-18 05:40:00,98.545,98.55,98.535,98.55,475200002.0
2009-03-18 05:41:00,98.55,98.55,98.53,98.53,686399998.0
2009-03-18 05:42:00,98.525,98.55,98.525,98.545,972000002.0
2009-03-18 05:43:00,98.545,98.56,98.535,98.54,737200004.0
2009-03-18 05:44:00,98.535,98.54,98.535,98.54,560399999.0
2009-03-18 05:45:00,98.535,98.56,98.535,98.55,390800000.0
2009-03-18 05:46:00,98.55,98.55,98.53,98.53,317800000.0
2009-03-18 05:47:00,98.53,98.55,98.525,98.54,429799995.0
2009-03-18 05:48:00,98.545,98.55,98.535,98.55,172600001.0
2009-03-18 05:49:00,98.55,98.55,98.535,98.535,588399998.0
2009-03-18 05:50:00,98.535,98.54,98.53,98.54,209799999.0
2009-03-18 05:51:00,98.54,98.54,98.53,98.53,294399998.0
2009-03-18 05:52:00,98.53,98.53,98.5,98.5,603199998.0
2009-03-18 05:53:00,98.5,98.51,98.485,98.5,672800000.0
2009-03-18 05:54:00,98.5,98.5,98.485,98.495,432400001.0
2009-03-18 05:55:00,98.495,98.5,98.48,98.485,429899997.0
2009-03-18 05:56:00,98.485,98.49,98.46,98.46,801700006.0
2009-03-18 05:57:00,98.455,98.475,98.435,98.435,838200006.0
2009-03-18 05:58:00,98.435,98.485,98.435,98.475,847200006.0
2009-03-18 05:59:00,98.48,98.48,98.45,98.455,369700000.0
2009-03-18 06:00:00,98.455,98.46,98.43,98.435,594900000.0
2009-03-18 06:01:00,98.435,98.435,98.405,98.41,444200000.0
2009-03-18 06:02:00,98.42,98.455,98.42,98.455,418100000.0
2009-03-18 06:03:00,98.455,98.47,98.445,98.465,458299998.0
2009-03-18 06:04:00,98.47,98.47,98.455,98.465,275199998.0
2009-03-18 06:05:00,98.465,98.495,98.465,98.485,359000000.0
2009-03-18 06:06:00,98.485,98.5,98.455,98.475,446999995.0
2009-03-18 06:07:00,98.475,98.48,98.46,98.46,351999998.0
2009-03-18 06:08:00,98.46,98.46,98.45,98.455,144000000.0
2009-03-18 06:09:00,98.46,98.46,98.415,98.43,488599998.0
2009-03-18 06:10:00,98.43,98.435,98.42,98.43,167400000.0
2009-03-18 06:11:00,98.43,98.435,98.43,98.43,192000000.0
2009-03-18 06:12:00,98.43,98.44,98.425,98.43,425799995.0
2009-03-18 06:13:00,98.43,98.445,98.42,98.435,367000001.0
2009-03-18 06:14:00,98.435,98.45,98.425,98.43,289600000.0
2009-03-18 06:15:00,98.43,98.445,98.43,98.435,414799999.0
2009-03-18 06:16:00,98.435,98.475,98.435,98.465,488200000.0
2009-03-18 06:17:00,98.465,98.5,98.455,98.5,810879999.0
2009-03-18 06:18:00,98.5,98.5,98.485,98.49,410199998.0
2009-03-18 06:19:00,98.49,98.49,98.48,98.49,115799999.0
2009-03-18 06:20:00,98.48,98.48,98.465,98.47,141000000.0
2009-03-18 06:21:00,98.47,98.475,98.465,98.47,173400000.0
2009-03-18 06:22:00,98.47,98.48,98.47,98.48,25600000.0
2009-03-18 06:23:00,98.47,98.47,98.45,98.455,243300001.0
2009-03-18 06:24:00,98.455,98.465,98.445,98.46,222400000.0
2009-03-18 06:25:00,98.46,98.47,98.46,98.47,63600000.0
2009-03-18 06:26:00,98.465,98.465,98.455,98.465,91200001.0
2009-03-18 06:27:00,98.465,98.48,98.465,98.47,199200001.0
2009-03-18 06:28:00,98.47,98.475,98.45,98.45,273800000.0
2009-03-18 06:29:00,98.445,98.455,98.445,98.455,51200000.0
2009-03-18 06:30:00,98.455,98.455,98.45,98.45,54400000.0
2009-03-18 06:31:00,98.45,98.455,98.44,98.455,163800001.0
2009-03-18 06:32:00,98.45,98.45,98.44,98.445,115600001.0
2009-03-18 06:33:00,98.44,98.455,98.44,98.45,351600000.0
2009-03-18 06:34:00,98.44,98.45,98.44,98.44,302200000.0
2009-03-18 06:35:00,98.445,98.45,98.425,98.425,458200000.0
2009-03-18 06:36:00,98.42,98.44,98.415,98.425,1196199986.0
2009-03-18 06:37:00,98.425,98.43,98.415,98.42,979400000.0
2009-03-18 06:38:00,98.42,98.42,98.395,98.4,1124400001.0
2009-03-18 06:39:00,98.4,98.41,98.385,98.4,1103099995.0
2009-03-18 06:40:00,98.4,98.405,98.39,98.4,264600000.0
2009-03-18 06:41:00,98.395,98.395,98.385,98.385,76400000.0
2009-03-18 06:42:00,98.395,98.405,98.39,98.405,349400000.0
2009-03-18 06:43:00,98.405,98.425,98.405,98.415,367200000.0
2009-03-18 06:44:00,98.415,98.415,98.405,98.415,251000000.0
2009-03-18 06:45:00,98.415,98.44,98.415,98.44,275200000.0
2009-03-18 06:46:00,98.435,98.435,98.43,98.435,214000000.0
2009-03-18 06:47:00,98.43,98.435,98.42,98.43,298000000.0
2009-03-18 06:48:00,98.43,98.45,98.43,98.435,297400000.0
2009-03-18 06:49:00,98.435,98.435,98.405,98.41,356799999.0
2009-03-18 06:50:00,98.41,98.41,98.41,98.41,98800000.0
2009-03-18 06:51:00,98.41,98.41,98.41,98.41,128600000.0
2009-03-18 06:52:00,98.41,98.415,98.405,98.41,72200000.0
2009-03-18 06:53:00,98.425,98.425,98.415,98.42,137000000.0
2009-03-18 06:54:00,98.43,98.435,98.415,98.415,271200000.0
2009-03-18 06:55:00,98.415,98.415,98.415,98.415,251200003.0
2009-03-18 06:56:00,98.42,98.445,98.42,98.435,216400000.0
2009-03-18 06:57:00,98.435,98.435,98.435,98.435,164000000.0
2009-03-18 06:58:00,98.445,98.455,98.44,98.445,226200001.0
2009-03-18 06:59:00,98.445,98.455,98.445,98.445,222000001.0
2009-03-18 07:00:00,98.45,98.45,98.445,98.445,132200000.0
2009-03-18 07:01:00,98.455,98.46,98.445,98.455,182000002.0
2009-03-18 07:02:00,98.46,98.46,98.445,98.445,149200000.0
2009-03-18 07:03:00,98.45,98.455,98.445,98.445,77800001.0
2009-03-18 07:04:00,98.45,98.45,98.44,98.445,300400004.0
2009-03-18 07:05:00,98.445,98.45,98.445,98.445,57000000.0
2009-03-18 07:06:00,98.445,98.445,98.435,98.435,75200000.0
2009-03-18 07:07:00,98.435,98.44,98.435,98.44,49800000.0
2009-03-18 07:08:00,98.45,98.455,98.44,98.45,219100000.0
2009-03-18 07:09:00,98.455,98.465,98.45,98.455,366800000.0
2009-03-18 07:10:00,98.455,98.465,98.45,98.455,238500000.0
2009-03-18 07:11:00,98.455,98.465,98.45,98.46,123600000.0
2009-03-18 07:12:00,98.46,98.46,98.455,98.455,113400000.0
2009-03-18 07:13:00,98.455,98.465,98.455,98.465,153200000.0
2009-03-18 07:14:00,98.465,98.465,98.45,98.455,164200000.0
2009-03-18 07:15:00,98.455,98.455,98.445,98.45,107600000.0
2009-03-18 07:16:00,98.45,98.45,98.45,98.45,43800000.0
2009-03-18 07:17:00,98.45,98.45,98.45,98.45,48200000.0
2009-03-18 07:18:00,98.45,98.45,98.45,98.45,46000000.0
2009-03-18 07:19:00,98.45,98.455,98.45,98.455,43200000.0
2009-03-18 07:20:00,98.455,98.465,98.45,98.46,238000000.0
2009-03-18 07:21:00,98.46,98.475,98.46,98.465,350600000.0
2009-03-18 07:22:00,98.475,98.475,98.46,98.465,372400000.0
2009-03-18 07:23:00,98.465,98.51,98.465,98.505,279599999.0
2009-03-18 07:24:00,98.505,98.505,98.485,98.485,338600000.0
2009-03-18 07:25:00,98.485,98.5,98.485,98.485,311200000.0
2009-03-18 07:26:00,98.485,98.49,98.485,98.49,33400000.0
2009-03-18 07:27:00,98.485,98.485,98.485,98.485,26400000.0
2009-03-18 07:28:00,98.485,98.485,98.485,98.485,8800000.0
2009-03-18 07:29:00,98.48,98.485,98.475,98.485,180000000.0
2009-03-18 07:30:00,98.485,98.49,98.475,98.485,235100001.0
2009-03-18 07:31:00,98.485,98.51,98.485,98.5,71100000.0
2009-03-18 07:32:00,98.5,98.54,98.5,98.54,426200000.0
2009-03-18 07:33:00,98.54,98.55,98.53,98.54,306400006.0
2009-03-18 07:34:00,98.54,98.57,98.54,98.56,273800000.0
2009-03-18 07:35:00,98.565,98.57,98.56,98.57,172200000.0
2009-03-18 07:36:00,98.57,98.605,98.56,98.605,703000002.0
2009-03-18 07:37:00,98.605,98.615,98.595,98.605,672700001.0
2009-03-18 07:38:00,98.605,98.62,98.605,98.605,318000000.0
2009-03-18 07:39:00,98.605,98.61,98.595,98.595,273199998.0
2009-03-18 07:40:00,98.595,98.62,98.59,98.6,629600001.0
2009-03-18 07:41:00,98.6,98.605,98.59,98.6,124600000.0
2009-03-18 07:42:00,98.61,98.615,98.59,98.595,537199998.0
2009-03-18 07:43:00,98.595,98.6,98.59,98.595,94600000.0
2009-03-18 07:44:00,98.6,98.6,98.565,98.565,221800000.0
2009-03-18 07:45:00,98.57,98.58,98.545,98.545,793900004.0
2009-03-18 07:46:00,98.555,98.56,98.545,98.555,332800000.0
2009-03-18 07:47:00,98.565,98.565,98.545,98.545,562999999.0
2009-03-18 07:48:00,98.545,98.56,98.545,98.545,438000007.0
2009-03-18 07:49:00,98.545,98.56,98.545,98.56,83200001.0
2009-03-18 07:50:00,98.56,98.56,98.545,98.55,78000000.0
2009-03-18 07:51:00,98.55,98.55,98.54,98.54,95799999.0
2009-03-18 07:52:00,98.545,98.56,98.54,98.55,238399999.0
2009-03-18 07:53:00,98.545,98.55,98.515,98.525,417800003.0
2009-03-18 07:54:00,98.525,98.54,98.515,98.525,599800008.0
2009-03-18 07:55:00,98.545,98.545,98.535,98.54,146600000.0
2009-03-18 07:56:00,98.54,98.54,98.505,98.52,230400000.0
2009-03-18 07:57:00,98.525,98.525,98.515,98.515,70000000.0
2009-03-18 07:58:00,98.52,98.525,98.505,98.52,171000000.0
2009-03-18 07:59:00,98.525,98.525,98.515,98.515,268200000.0
2009-03-18 08:00:00,98.515,98.52,98.505,98.515,232800000.0
2009-03-18 08:01:00,98.515,98.515,98.5,98.5,537600011.0
2009-03-18 08:02:00,98.505,98.545,98.5,98.535,493000001.0
2009-03-18 08:03:00,98.55,98.55,98.52,98.52,545600001.0
2009-03-18 08:04:00,98.52,98.525,98.52,98.52,226000000.0
2009-03-18 08:05:00,98.52,98.54,98.52,98.52,250399998.0
2009-03-18 08:06:00,98.52,98.52,98.52,98.52,13200000.0
2009-03-18 08:07:00,98.52,98.52,98.485,98.49,327200001.0
2009-03-18 08:08:00,98.49,98.52,98.49,98.515,358200002.0
2009-03-18 08:09:00,98.515,98.515,98.51,98.515,461199998.0
2009-03-18 08:10:00,98.515,98.54,98.515,98.53,415400000.0
2009-03-18 08:11:00,98.535,98.535,98.5,98.505,396399999.0
2009-03-18 08:12:00,98.505,98.51,98.5,98.5,305000000.0
2009-03-18 08:13:00,98.5,98.525,98.5,98.505,281800000.0
2009-03-18 08:14:00,98.505,98.515,98.505,98.51,241800000.0
2009-03-18 08:15:00,98.51,98.515,98.51,98.51,245200000.0
2009-03-18 08:16:00,98.51,98.525,98.51,98.51,480800001.0
2009-03-18 08:17:00,98.51,98.555,98.51,98.555,317600000.0
2009-03-18 08:18:00,98.55,98.55,98.525,98.525,393400000.0
2009-03-18 08:19:00,98.535,98.565,98.53,98.555,447000000.0
2009-03-18 08:20:00,98.555,98.555,98.535,98.54,331799999.0
2009-03-18 08:21:00,98.54,98.57,98.535,98.57,257400000.0
2009-03-18 08:22:00,98.57,98.57,98.54,98.55,426800003.0
2009-03-18 08:23:00,98.54,98.55,98.54,98.55,94600002.0
2009-03-18 08:24:00,98.55,98.55,98.54,98.54,145200002.0
2009-03-18 08:25:00,98.54,98.55,98.535,98.55,91400000.0
2009-03-18 08:26:00,98.545,98.55,98.53,98.53,362799999.0
2009-03-18 08:27:00,98.53,98.54,98.525,98.53,229200000.0
2009-03-18 08:28:00,98.53,98.53,98.52,98.52,205599997.0
2009-03-18 08:29:00,98.52,98.535,98.52,98.53,419399998.0
2009-03-18 08:30:00,98.52,98.535,98.51,98.53,209200000.0
2009-03-18 08:31:00,98.53,98.53,98.49,98.51,501599999.0
2009-03-18 08:32:00,98.51,98.53,98.5,98.515,232800002.0
2009-03-18 08:33:00,98.51,98.515,98.505,98.505,76000000.0
2009-03-18 08:34:00,98.5,98.505,98.5,98.5,110800001.0
2009-03-18 08:35:00,98.5,98.5,98.49,98.49,100600000.0
2009-03-18 08:36:00,98.49,98.51,98.49,98.5,371999996.0
2009-03-18 08:37:00,98.5,98.5,98.48,98.48,394600000.0
2009-03-18 08:38:00,98.48,98.48,98.475,98.48,670800000.0
2009-03-18 08:39:00,98.48,98.48,98.435,98.45,441000004.0
2009-03-18 08:40:00,98.45,98.51,98.45,98.51,1344399996.0
2009-03-18 08:41:00,98.51,98.51,98.5,98.5,312400000.0
2009-03-18 08:42:00,98.51,98.51,98.49,98.495,451200001.0
2009-03-18 08:43:00,98.495,98.51,98.495,98.495,312400000.0
2009-03-18 08:44:00,98.495,98.495,98.485,98.49,247799999.0
2009-03-18 08:45:00,98.49,98.5,98.49,98.495,107000000.0
2009-03-18 08:46:00,98.495,98.495,98.485,98.485,116200000.0
2009-03-18 08:47:00,98.495,98.495,98.485,98.495,204200001.0
2009-03-18 08:48:00,98.495,98.495,98.49,98.49,214400003.0
2009-03-18 08:49:00,98.495,98.495,98.49,98.495,57200001.0
2009-03-18 08:50:00,98.495,98.495,98.485,98.485,211199999.0
2009-03-18 08:51:00,98.485,98.485,98.475,98.48,176000000.0
2009-03-18 08:52:00,98.47,98.475,98.46,98.475,506400000.0
2009-03-18 08:53:00,98.47,98.47,98.46,98.46,201200002.0
2009-03-18 08:54:00,98.46,98.495,98.46,98.485,640200004.0
2009-03-18 08:55:00,98.485,98.495,98.455,98.46,729599997.0
2009-03-18 08:56:00,98.465,98.465,98.445,98.455,443400000.0
2009-03-18 08:57:00,98.455,98.475,98.435,98.475,639000001.0
2009-03-18 08:58:00,98.475,98.485,98.47,98.485,525000000.0
2009-03-18 08:59:00,98.485,98.505,98.475,98.505,474599995.0
2009-03-18 09:00:00,98.5,98.505,98.48,98.48,983999999.0
2009-03-18 09:01:00,98.48,98.495,98.46,98.46,1328600003.0
2009-03-18 09:02:00,98.465,98.485,98.455,98.475,1121399996.0
2009-03-18 09:03:00,98.475,98.5,98.475,98.495,999700000.0
2009-03-18 09:04:00,98.495,98.495,98.48,98.49,391400001.0
2009-03-18 09:05:00,98.49,98.505,98.48,98.505,775800001.0
2009-03-18 09:06:00,98.505,98.565,98.495,98.565,1065200000.0
2009-03-18 09:07:00,98.565,98.59,98.56,98.56,599000003.0
2009-03-18 09:08:00,98.56,98.56,98.545,98.545,339599998.0
2009-03-18 09:09:00,98.545,98.565,98.535,98.55,1241799998.0
2009-03-18 09:10:00,98.55,98.55,98.53,98.53,1180800005.0
2009-03-18 09:11:00,98.535,98.545,98.51,98.51,1009999995.0
2009-03-18 09:12:00,98.525,98.525,98.505,98.51,689500004.0
2009-03-18 09:13:00,98.51,98.545,98.51,98.535,790600001.0
2009-03-18 09:14:00,98.535,98.575,98.535,98.555,1371600004.0
2009-03-18 09:15:00,98.555,98.575,98.545,98.575,821199998.0
2009-03-18 09:16:00,98.585,98.59,98.545,98.565,485399998.0
2009-03-18 09:17:00,98.565,98.565,98.555,98.565,210200000.0
2009-03-18 09:18:00,98.565,98.57,98.54,98.555,719700000.0
2009-03-18 09:19:00,98.545,98.555,98.52,98.525,759000002.0
2009-03-18 09:20:00,98.52,98.54,98.515,98.52,532600000.0
2009-03-18 09:21:00,98.525,98.545,98.505,98.52,749799997.0
2009-03-18 09:22:00,98.52,98.55,98.52,98.55,224800004.0
2009-03-18 09:23:00,98.55,98.56,98.535,98.55,214600001.0
2009-03-18 09:24:00,98.55,98.55,98.53,98.535,205000000.0
2009-03-18 09:25:00,98.535,98.54,98.52,98.53,488400000.0
2009-03-18 09:26:00,98.53,98.57,98.52,98.565,749800001.0
2009-03-18 09:27:00,98.565,98.615,98.565,98.61,873499999.0
2009-03-18 09:28:00,98.615,98.62,98.585,98.595,676400001.0
2009-03-18 09:29:00,98.6,98.715,98.6,98.715,1025700000.0
2009-03-18 09:30:00,98.715,98.755,98.7,98.74,1047799997.0
2009-03-18 09:31:00,98.74,98.74,98.72,98.72,387100000.0
2009-03-18 09:32:00,98.72,98.745,98.71,98.745,243200000.0
2009-03-18 09:33:00,98.74,98.74,98.71,98.71,668400005.0
2009-03-18 09:34:00,98.71,98.715,98.695,98.695,968200005.0
2009-03-18 09:35:00,98.69,98.69,98.66,98.67,379600000.0
2009-03-18 09:36:00,98.67,98.68,98.665,98.68,632200001.0
2009-03-18 09:37:00,98.68,98.715,98.675,98.69,559200003.0
2009-03-18 09:38:00,98.69,98.69,98.675,98.68,428000000.0
2009-03-18 09:39:00,98.675,98.675,98.66,98.665,502600004.0
2009-03-18 09:40:00,98.665,98.68,98.665,98.675,680200003.0
2009-03-18 09:41:00,98.68,98.72,98.68,98.7,669399999.0
2009-03-18 09:42:00,98.7,98.7,98.67,98.67,780800005.0
2009-03-18 09:43:00,98.67,98.7,98.655,98.675,1005600005.0
2009-03-18 09:44:00,98.67,98.69,98.66,98.66,864399998.0
2009-03-18 09:45:00,98.66,98.675,98.64,98.65,873999994.0
2009-03-18 09:46:00,98.65,98.65,98.58,98.61,793900001.0
2009-03-18 09:47:00,98.61,98.625,98.6,98.6,988199999.0
2009-03-18 09:48:00,98.615,98.63,98.595,98.605,1033499998.0
2009-03-18 09:49:00,98.605,98.605,98.57,98.595,1382599999.0
2009-03-18 09:50:00,98.595,98.595,98.52,98.56,894100002.0
2009-03-18 09:51:00,98.55,98.575,98.55,98.555,1135800002.0
2009-03-18 09:52:00,98.56,98.56,98.54,98.54,848400002.0
2009-03-18 09:53:00,98.54,98.56,98.53,98.555,855600001.0
2009-03-18 09:54:00,98.555,98.62,98.555,98.605,1224600000.0
2009-03-18 09:55:00,98.605,98.62,98.59,98.605,588900001.0
2009-03-18 09:56:00,98.605,98.615,98.59,98.605,388600000.0
2009-03-18 09:57:00,98.62,98.62,98.59,98.6,336800000.0
2009-03-18 09:58:00,98.6,98.6,98.585,98.59,264799997.0
2009-03-18 09:59:00,98.595,98.605,98.53,98.545,862600007.0
2009-03-18 10:00:00,98.545,98.555,98.535,98.555,846999998.0
2009-03-18 10:01:00,98.555,98.56,98.55,98.55,163600004.0
2009-03-18 10:02:00,98.555,98.555,98.55,98.555,341399999.0
2009-03-18 10:03:00,98.565,98.57,98.55,98.565,328399999.0
2009-03-18 10:04:00,98.565,98.575,98.565,98.57,86000001.0
2009-03-18 10:05:00,98.575,98.585,98.57,98.585,684600007.0
2009-03-18 10:06:00,98.585,98.61,98.58,98.6,540000006.0
2009-03-18 10:07:00,98.605,98.635,98.605,98.62,1047000003.0
2009-03-18 10:08:00,98.62,98.625,98.6,98.615,1157800004.0
2009-03-18 10:09:00,98.615,98.625,98.615,98.625,359200004.0
2009-03-18 10:10:00,98.625,98.64,98.62,98.625,550999998.0
2009-03-18 10:11:00,98.625,98.65,98.625,98.64,1156299995.0
2009-03-18 10:12:00,98.64,98.65,98.64,98.64,195400001.0
2009-03-18 10:13:00,98.63,98.63,98.62,98.625,318800001.0
2009-03-18 10:14:00,98.625,98.63,98.62,98.63,265800001.0
2009-03-18 10:15:00,98.63,98.65,98.62,98.62,712700004.0
2009-03-18 10:16:00,98.62,98.675,98.62,98.655,565000001.0
2009-03-18 10:17:00,98.665,98.67,98.65,98.655,793200008.0
2009-03-18 10:18:00,98.655,98.665,98.655,98.665,434000000.0
2009-03-18 10:19:00,98.665,98.675,98.64,98.67,876700000.0
2009-03-18 10:20:00,98.665,98.7,98.665,98.685,430000001.0
2009-03-18 10:21:00,98.685,98.705,98.675,98.695,708600004.0
2009-03-18 10:22:00,98.695,98.695,98.66,98.67,479600003.0
2009-03-18 10:23:00,98.67,98.7,98.665,98.695,387600000.0
2009-03-18 10:24:00,98.695,98.695,98.69,98.695,103400000.0
2009-03-18 10:25:00,98.7,98.73,98.7,98.71,746400001.0
2009-03-18 10:26:00,98.705,98.725,98.7,98.705,561599999.0
2009-03-18 10:27:00,98.705,98.705,98.695,98.695,838400006.0
2009-03-18 10:28:00,98.695,98.71,98.675,98.68,648600008.0
2009-03-18 10:29:00,98.68,98.705,98.68,98.695,384600004.0
2009-03-18 10:30:00,98.695,98.725,98.69,98.71,704199999.0
2009-03-18 10:31:00,98.715,98.725,98.695,98.695,461200002.0
2009-03-18 10:32:00,98.695,98.7,98.69,98.69,529799999.0
2009-03-18 10:33:00,98.69,98.69,98.67,98.67,289800002.0
2009-03-18 10:34:00,98.67,98.69,98.67,98.68,403800003.0
2009-03-18 10:35:00,98.68,98.71,98.67,98.7,540999999.0
2009-03-18 10:36:00,98.7,98.705,98.69,98.695,196000000.0
2009-03-18 10:37:00,98.695,98.695,98.68,98.68,223800000.0
2009-03-18 10:38:00,98.68,98.68,98.655,98.655,448000003.0
2009-03-18 10:39:00,98.655,98.66,98.635,98.645,552600001.0
2009-03-18 10:40:00,98.645,98.65,98.64,98.645,228200001.0
2009-03-18 10:41:00,98.645,98.67,98.64,98.67,347400000.0
2009-03-18 10:42:00,98.68,98.705,98.68,98.695,618800000.0
2009-03-18 10:43:00,98.7,98.725,98.695,98.71,414700002.0
2009-03-18 10:44:00,98.715,98.72,98.705,98.705,467600000.0
2009-03-18 10:45:00,98.71,98.725,98.7,98.705,279200002.0
2009-03-18 10:46:00,98.705,98.73,98.69,98.695,838200003.0
2009-03-18 10:47:00,98.69,98.695,98.65,98.65,527200002.0
2009-03-18 10:48:00,98.645,98.66,98.645,98.645,592600001.0
2009-03-18 10:49:00,98.645,98.645,98.605,98.615,954200002.0
2009-03-18 10:50:00,98.615,98.66,98.605,98.61,839599997.0
2009-03-18 10:51:00,98.61,98.61,98.59,98.595,953800007.0
2009-03-18 10:52:00,98.58,98.6,98.58,98.6,575800001.0
2009-03-18 10:53:00,98.61,98.64,98.605,98.62,734600000.0
2009-03-18 10:54:00,98.62,98.65,98.62,98.65,409199999.0
2009-03-18 10:55:00,98.655,98.68,98.65,98.66,513399999.0
2009-03-18 10:56:00,98.66,98.705,98.66,98.685,738400002.0
2009-03-18 10:57:00,98.7,98.725,98.685,98.72,1057399996.0
2009-03-18 10:58:00,98.725,98.735,98.71,98.72,597400003.0
2009-03-18 10:59:00,98.72,98.72,98.675,98.7,552399999.0
2009-03-18 11:00:00,98.7,98.71,98.68,98.69,309800004.0
2009-03-18 11:01:00,98.69,98.72,98.69,98.72,652800001.0
2009-03-18 11:02:00,98.72,98.74,98.715,98.73,664200001.0
2009-03-18 11:03:00,98.74,98.74,98.71,98.715,568000001.0
2009-03-18 11:04:00,98.71,98.715,98.7,98.715,536600002.0
2009-03-18 11:05:00,98.715,98.72,98.715,98.715,201800000.0
2009-03-18 11:06:00,98.71,98.73,98.705,98.715,988399991.0
2009-03-18 11:07:00,98.715,98.76,98.71,98.755,731600001.0
2009-03-18 11:08:00,98.755,98.77,98.75,98.765,776000000.0
2009-03-18 11:09:00,98.765,98.775,98.75,98.77,598800000.0
2009-03-18 11:10:00,98.77,98.775,98.745,98.76,558400001.0
2009-03-18 11:11:00,98.76,98.77,98.755,98.77,566800004.0
2009-03-18 11:12:00,98.76,98.77,98.75,98.755,836200003.0
2009-03-18 11:13:00,98.755,98.76,98.725,98.74,1023999999.0
2009-03-18 11:14:00,98.74,98.74,98.72,98.72,166999999.0
2009-03-18 11:15:00,98.72,98.72,98.7,98.71,566500003.0
2009-03-18 11:16:00,98.72,98.72,98.715,98.72,256000003.0
2009-03-18 11:17:00,98.715,98.715,98.655,98.66,641100005.0
2009-03-18 11:18:00,98.66,98.67,98.66,98.67,512000000.0
2009-03-18 11:19:00,98.67,98.67,98.65,98.66,277200001.0
2009-03-18 11:20:00,98.66,98.665,98.65,98.66,603800005.0
2009-03-18 11:21:00,98.66,98.66,98.65,98.65,244800002.0
2009-03-18 11:22:00,98.65,98.665,98.65,98.66,452400006.0
2009-03-18 11:23:00,98.66,98.68,98.66,98.665,414200001.0
2009-03-18 11:24:00,98.665,98.68,98.66,98.67,116800000.0
2009-03-18 11:25:00,98.67,98.69,98.655,98.655,475100001.0
2009-03-18 11:26:00,98.655,98.66,98.65,98.655,106599999.0
2009-03-18 11:27:00,98.655,98.68,98.655,98.66,228199998.0
2009-03-18 11:28:00,98.66,98.67,98.655,98.66,94000000.0
2009-03-18 11:29:00,98.66,98.68,98.65,98.675,459799999.0
2009-03-18 11:30:00,98.675,98.695,98.665,98.675,607400000.0
2009-03-18 11:31:00,98.675,98.73,98.675,98.725,275200000.0
2009-03-18 11:32:00,98.725,98.725,98.675,98.675,605600000.0
2009-03-18 11:33:00,98.675,98.705,98.675,98.68,475200001.0
2009-03-18 11:34:00,98.68,98.74,98.675,98.7,867400002.0
2009-03-18 11:35:00,98.7,98.71,98.67,98.67,774000003.0
2009-03-18 11:36:00,98.67,98.675,98.67,98.67,424000010.0
2009-03-18 11:37:00,98.67,98.68,98.64,98.645,1253000004.0
2009-03-18 11:38:00,98.65,98.675,98.645,98.67,585599994.0
2009-03-18 11:39:00,98.67,98.72,98.67,98.7,748399997.0
2009-03-18 11:40:00,98.7,98.72,98.7,98.71,496599994.0
2009-03-18 11:41:00,98.7,98.71,98.68,98.695,1140200005.0
2009-03-18 11:42:00,98.7,98.705,98.69,98.7,712999992.0
2009-03-18 11:43:00,98.71,98.715,98.69,98.7,382400002.0
2009-03-18 11:44:00,98.7,98.7,98.685,98.69,652599997.0
2009-03-18 11:45:00,98.69,98.695,98.68,98.685,339600000.0
2009-03-18 11:46:00,98.69,98.705,98.69,98.7,387000000.0
2009-03-18 11:47:00,98.7,98.7,98.675,98.675,197799999.0
2009-03-18 11:48:00,98.675,98.675,98.665,98.675,456800001.0
2009-03-18 11:49:00,98.675,98.69,98.67,98.675,417600001.0
2009-03-18 11:50:00,98.67,98.685,98.67,98.675,333800002.0
2009-03-18 11:51:00,98.675,98.685,98.665,98.665,361600000.0
2009-03-18 11:52:00,98.665,98.665,98.65,98.66,474400000.0
2009-03-18 11:53:00,98.66,98.66,98.66,98.66,160000000.0
2009-03-18 11:54:00,98.66,98.66,98.65,98.655,363400002.0
2009-03-18 11:55:00,98.655,98.655,98.65,98.65,66000000.0
2009-03-18 11:56:00,98.65,98.65,98.585,98.61,973200000.0
2009-03-18 11:57:00,98.61,98.61,98.57,98.575,364200000.0
2009-03-18 11:58:00,98.57,98.63,98.565,98.63,493899999.0
2009-03-18 11:59:00,98.63,98.66,98.625,98.65,913299995.0
2009-03-18 12:00:00,98.645,98.645,98.605,98.62,692500001.0
2009-03-18 12:01:00,98.62,98.64,98.615,98.63,1118299994.0
2009-03-18 12:02:00,98.615,98.625,98.605,98.615,748099996.0
2009-03-18 12:03:00,98.615,98.615,98.595,98.605,325000002.0
2009-03-18 12:04:00,98.605,98.61,98.57,98.59,600000002.0
2009-03-18 12:05:00,98.59,98.615,98.59,98.61,709600010.0
2009-03-18 12:06:00,98.61,98.62,98.61,98.62,573000000.0
2009-03-18 12:07:00,98.62,98.64,98.605,98.605,623199994.0
2009-03-18 12:08:00,98.61,98.61,98.605,98.61,45600000.0
2009-03-18 12:09:00,98.61,98.63,98.605,98.61,435399997.0
2009-03-18 12:10:00,98.61,98.615,98.57,98.575,505699998.0
2009-03-18 12:11:00,98.575,98.59,98.57,98.585,203200001.0
2009-03-18 12:12:00,98.585,98.585,98.56,98.565,775199998.0
2009-03-18 12:13:00,98.57,98.58,98.565,98.575,181800000.0
2009-03-18 12:14:00,98.575,98.58,98.575,98.575,40000000.0
2009-03-18 12:15:00,98.58,98.595,98.575,98.585,284800001.0
2009-03-18 12:16:00,98.58,98.58,98.575,98.575,141399999.0
2009-03-18 12:17:00,98.58,98.58,98.565,98.565,286199999.0
2009-03-18 12:18:00,98.575,98.575,98.565,98.565,465399999.0
2009-03-18 12:19:00,98.565,98.58,98.56,98.56,422500000.0
2009-03-18 12:20:00,98.56,98.57,98.56,98.565,111600001.0
2009-03-18 12:21:00,98.565,98.57,98.565,98.565,94400000.0
2009-03-18 12:22:00,98.565,98.57,98.56,98.565,360800002.0
2009-03-18 12:23:00,98.565,98.565,98.565,98.565,269200000.0
2009-03-18 12:24:00,98.565,98.595,98.565,98.575,358200000.0
2009-03-18 12:25:00,98.58,98.585,98.57,98.575,230800000.0
2009-03-18 12:26:00,98.575,98.595,98.575,98.595,213399999.0
2009-03-18 12:27:00,98.6,98.63,98.595,98.625,639199990.0
2009-03-18 12:28:00,98.625,98.63,98.61,98.615,488400001.0
2009-03-18 12:29:00,98.615,98.615,98.55,98.55,724799999.0
2009-03-18 12:30:00,98.555,98.585,98.555,98.57,721399999.0
2009-03-18 12:31:00,98.57,98.595,98.57,98.595,283800000.0
2009-03-18 12:32:00,98.595,98.595,98.58,98.58,82200000.0
2009-03-18 12:33:00,98.585,98.585,98.565,98.57,194500000.0
2009-03-18 12:34:00,98.57,98.575,98.565,98.57,161600000.0
2009-03-18 12:35:00,98.575,98.575,98.55,98.55,327000000.0
2009-03-18 12:36:00,98.555,98.57,98.555,98.56,438900004.0
2009-03-18 12:37:00,98.555,98.565,98.55,98.565,85800000.0
2009-03-18 12:38:00,98.565,98.59,98.56,98.575,729200001.0
2009-03-18 12:39:00,98.585,98.59,98.57,98.575,222399999.0
2009-03-18 12:40:00,98.575,98.59,98.575,98.59,167200000.0
2009-03-18 12:41:00,98.59,98.59,98.575,98.575,147600000.0
2009-03-18 12:42:00,98.575,98.585,98.57,98.57,172600001.0
2009-03-18 12:43:00,98.57,98.59,98.57,98.575,290800000.0
2009-03-18 12:44:00,98.575,98.585,98.57,98.575,412200001.0
2009-03-18 12:45:00,98.575,98.585,98.565,98.57,253600000.0
2009-03-18 12:46:00,98.57,98.58,98.565,98.565,90000000.0
2009-03-18 12:47:00,98.565,98.575,98.56,98.565,184600000.0
2009-03-18 12:48:00,98.565,98.565,98.555,98.565,242200003.0
2009-03-18 12:49:00,98.565,98.565,98.56,98.56,129200002.0
2009-03-18 12:50:00,98.56,98.565,98.555,98.555,169800000.0
2009-03-18 12:51:00,98.555,98.56,98.555,98.555,163800000.0
2009-03-18 12:52:00,98.555,98.555,98.545,98.55,210800000.0
2009-03-18 12:53:00,98.55,98.58,98.55,98.565,213400000.0
2009-03-18 12:54:00,98.56,98.57,98.55,98.56,338800000.0
2009-03-18 12:55:00,98.56,98.575,98.56,98.565,323999998.0
2009-03-18 12:56:00,98.565,98.575,98.555,98.575,365600000.0
2009-03-18 12:57:00,98.565,98.585,98.565,98.575,140400000.0
2009-03-18 12:58:00,98.575,98.585,98.565,98.575,397600000.0
2009-03-18 12:59:00,98.575,98.58,98.565,98.575,360200001.0
2009-03-18 13:00:00,98.57,98.67,98.57,98.67,755800003.0
2009-03-18 13:01:00,98.67,98.67,98.65,98.655,695200000.0
2009-03-18 13:02:00,98.655,98.66,98.65,98.65,174000004.0
2009-03-18 13:03:00,98.65,98.65,98.64,98.64,67000000.0
2009-03-18 13:04:00,98.64,98.65,98.63,98.635,213999998.0
2009-03-18 13:05:00,98.63,98.63,98.58,98.58,314300002.0
2009-03-18 13:06:00,98.585,98.62,98.58,98.615,1005000001.0
2009-03-18 13:07:00,98.615,98.62,98.605,98.61,246000000.0
2009-03-18 13:08:00,98.61,98.615,98.61,98.615,26600000.0
2009-03-18 13:09:00,98.605,98.625,98.605,98.615,376200000.0
2009-03-18 13:10:00,98.615,98.625,98.61,98.61,254600000.0
2009-03-18 13:11:00,98.615,98.665,98.615,98.66,283600000.0
2009-03-18 13:12:00,98.66,98.665,98.655,98.665,266200000.0
2009-03-18 13:13:00,98.665,98.665,98.62,98.62,434400003.0
2009-03-18 13:14:00,98.62,98.655,98.62,98.65,676400002.0
2009-03-18 13:15:00,98.645,98.645,98.625,98.625,356600001.0
2009-03-18 13:16:00,98.635,98.635,98.625,98.625,146800000.0
2009-03-18 13:17:00,98.625,98.64,98.62,98.64,129200000.0
2009-03-18 13:18:00,98.665,98.665,98.645,98.645,151400000.0
2009-03-18 13:19:00,98.645,98.645,98.635,98.635,71000000.0
2009-03-18 13:20:00,98.635,98.635,98.62,98.625,343800003.0
2009-03-18 13:21:00,98.625,98.63,98.62,98.63,158200000.0
2009-03-18 13:22:00,98.63,98.63,98.615,98.615,134600000.0
2009-03-18 13:23:00,98.615,98.615,98.61,98.61,129200000.0
2009-03-18 13:24:00,98.615,98.615,98.615,98.615,88400000.0
2009-03-18 13:25:00,98.615,98.615,98.61,98.61,100800001.0
2009-03-18 13:26:00,98.61,98.625,98.61,98.62,229600000.0
2009-03-18 13:27:00,98.62,98.66,98.62,98.645,1184399992.0
2009-03-18 13:28:00,98.645,98.65,98.64,98.64,239000000.0
2009-03-18 13:29:00,98.64,98.645,98.63,98.64,502999997.0
2009-03-18 13:30:00,98.64,98.655,98.63,98.635,318999997.0
2009-03-18 13:31:00,98.635,98.645,98.63,98.635,140000000.0
2009-03-18 13:32:00,98.64,98.64,98.615,98.62,290600002.0
2009-03-18 13:33:00,98.62,98.64,98.61,98.64,259000000.0
2009-03-18 13:34:00,98.625,98.635,98.62,98.625,343999996.0
2009-03-18 13:35:00,98.625,98.63,98.615,98.62,438000001.0
2009-03-18 13:36:00,98.62,98.62,98.615,98.62,244000000.0
2009-03-18 13:37:00,98.615,98.635,98.605,98.63,469000005.0
2009-03-18 13:38:00,98.63,98.63,98.6,98.605,252800000.0
2009-03-18 13:39:00,98.61,98.61,98.585,98.585,519199994.0
2009-03-18 13:40:00,98.59,98.6,98.59,98.59,184400000.0
2009-03-18 13:41:00,98.59,98.6,98.59,98.595,441599998.0
2009-03-18 13:42:00,98.595,98.6,98.595,98.6,96200000.0
2009-03-18 13:43:00,98.6,98.6,98.6,98.6,82000000.0
2009-03-18 13:44:00,98.61,98.61,98.61,98.61,10000000.0
2009-03-18 13:45:00,98.615,98.615,98.61,98.615,78400000.0
2009-03-18 13:46:00,98.615,98.63,98.615,98.62,44200000.0
2009-03-18 13:47:00,98.62,98.62,98.6,98.605,430199998.0
2009-03-18 13:48:00,98.6,98.6,98.585,98.59,544599991.0
2009-03-18 13:49:00,98.595,98.605,98.575,98.58,794199982.0
2009-03-18 13:50:00,98.58,98.59,98.58,98.585,297000000.0
2009-03-18 13:51:00,98.585,98.585,98.585,98.585,116999995.0
2009-03-18 13:52:00,98.585,98.595,98.585,98.585,414999989.0
2009-03-18 13:53:00,98.59,98.635,98.585,98.6,1043799985.0
2009-03-18 13:54:00,98.6,98.61,98.6,98.605,336999998.0
2009-03-18 13:55:00,98.605,98.605,98.6,98.605,111400000.0
2009-03-18 13:56:00,98.61,98.61,98.6,98.605,83200000.0
2009-03-18 13:57:00,98.605,98.61,98.59,98.6,395999998.0
2009-03-18 13:58:00,98.6,98.61,98.595,98.605,611799988.0
2009-03-18 13:59:00,98.605,98.605,98.59,98.59,178599999.0
2009-03-18 14:00:00,98.59,98.605,98.59,98.59,1045200005.0
2009-03-18 14:01:00,98.6,98.605,98.59,98.6,470399997.0
2009-03-18 14:02:00,98.6,98.61,98.595,98.61,466999998.0
2009-03-18 14:03:00,98.61,98.61,98.61,98.61,141000000.0
2009-03-18 14:04:00,98.61,98.625,98.61,98.625,164600000.0
2009-03-18 14:05:00,98.62,98.625,98.61,98.615,182000000.0
2009-03-18 14:06:00,98.61,98.615,98.605,98.605,137600000.0
2009-03-18 14:07:00,98.605,98.605,98.58,98.59,663000001.0
2009-03-18 14:08:00,98.585,98.595,98.58,98.58,391599998.0
2009-03-18 14:09:00,98.58,98.58,98.565,98.57,132200000.0
2009-03-18 14:10:00,98.565,98.57,98.555,98.565,209799999.0
2009-03-18 14:11:00,98.56,98.565,98.555,98.565,112000000.0
2009-03-18 14:12:00,98.565,98.57,98.55,98.555,92400000.0
2009-03-18 14:13:00,98.555,98.555,98.515,98.525,305199999.0
2009-03-18 14:14:00,98.525,98.56,98.525,98.555,321999998.0
2009-03-18 14:15:00,98.555,98.565,98.525,98.525,260000000.0
2009-03-18 14:16:00,98.53,98.54,98.525,98.525,418799999.0
2009-03-18 14:17:00,98.525,98.565,98.525,98.56,221000000.0
2009-03-18 14:18:00,98.555,98.57,98.54,98.545,417599999.0
2009-03-18 14:19:00,98.55,98.55,98.525,98.53,434400000.0
2009-03-18 14:20:00,98.525,98.53,98.485,98.485,770699995.0
2009-03-18 14:21:00,98.485,98.505,98.44,98.445,1084099992.0
2009-03-18 14:22:00,98.445,98.465,98.435,98.46,805599998.0
2009-03-18 14:23:00,98.46,98.49,98.46,98.465,422699997.0
2009-03-18 14:24:00,98.455,98.465,98.445,98.445,579999999.0
2009-03-18 14:25:00,98.445,98.455,98.35,98.385,933400002.0
2009-03-18 14:26:00,98.39,98.435,98.325,98.355,1225899998.0
2009-03-18 14:27:00,98.345,98.37,98.285,98.365,1056499999.0
2009-03-18 14:28:00,98.365,98.38,98.35,98.37,514100000.0
2009-03-18 14:29:00,98.37,98.43,98.37,98.4,517799998.0
2009-03-18 14:30:00,98.395,98.41,98.315,98.32,930299998.0
2009-03-18 14:31:00,98.32,98.355,98.14,98.175,1616799993.0
2009-03-18 14:32:00,98.19,98.26,98.175,98.255,841199997.0
2009-03-18 14:33:00,98.255,98.315,98.235,98.3,989499999.0
2009-03-18 14:34:00,98.3,98.375,98.27,98.325,1216700003.0
2009-03-18 14:35:00,98.325,98.355,98.265,98.28,1075299998.0
2009-03-18 14:36:00,98.28,98.28,98.145,98.255,838100000.0
2009-03-18 14:37:00,98.255,98.315,98.235,98.295,865299999.0
2009-03-18 14:38:00,98.28,98.325,98.245,98.325,995779999.0
2009-03-18 14:39:00,98.34,98.34,98.285,98.305,840600004.0
2009-03-18 14:40:00,98.3,98.365,98.3,98.355,1229300000.0
2009-03-18 14:41:00,98.355,98.355,98.305,98.315,863300002.0
2009-03-18 14:42:00,98.315,98.315,98.295,98.295,941200005.0
2009-03-18 14:43:00,98.3,98.315,98.3,98.305,488199995.0
2009-03-18 14:44:00,98.3,98.315,98.3,98.315,658399994.0
2009-03-18 14:45:00,98.32,98.33,98.29,98.29,982499998.0
2009-03-18 14:46:00,98.285,98.295,98.275,98.285,927600004.0
2009-03-18 14:47:00,98.285,98.41,98.285,98.38,1044500001.0
2009-03-18 14:48:00,98.38,98.39,98.335,98.34,1141399996.0
2009-03-18 14:49:00,98.335,98.365,98.25,98.295,859700001.0
2009-03-18 14:50:00,98.295,98.345,98.295,98.305,866599991.0
2009-03-18 14:51:00,98.305,98.34,98.305,98.325,1867200001.0
2009-03-18 14:52:00,98.325,98.35,98.325,98.335,643100000.0
2009-03-18 14:53:00,98.325,98.34,98.325,98.325,578000000.0
2009-03-18 14:54:00,98.325,98.325,98.27,98.3,914400000.0
2009-03-18 14:55:00,98.3,98.35,98.3,98.325,361199999.0
2009-03-18 14:56:00,98.325,98.36,98.325,98.355,536800000.0
2009-03-18 14:57:00,98.355,98.39,98.335,98.355,707199991.0
2009-03-18 14:58:00,98.36,98.365,98.325,98.325,917100008.0
2009-03-18 14:59:00,98.33,98.335,98.31,98.325,928399996.0
2009-03-18 15:00:00,98.325,98.355,98.32,98.32,725800000.0
2009-03-18 15:01:00,98.315,98.34,98.305,98.315,953999998.0
2009-03-18 15:02:00,98.315,98.33,98.315,98.325,242000000.0
2009-03-18 15:03:00,98.33,98.345,98.33,98.34,310000000.0
2009-03-18 15:04:00,98.34,98.34,98.3,98.31,293000005.0
2009-03-18 15:05:00,98.305,98.31,98.28,98.28,452599999.0
2009-03-18 15:06:00,98.28,98.3,98.28,98.3,500199995.0
2009-03-18 15:07:00,98.305,98.305,98.235,98.245,886799996.0
2009-03-18 15:08:00,98.25,98.25,98.205,98.235,1044999999.0
2009-03-18 15:09:00,98.235,98.245,98.235,98.24,543000001.0
2009-03-18 15:10:00,98.24,98.245,98.22,98.235,1152799998.0
2009-03-18 15:11:00,98.235,98.24,98.205,98.215,859599995.0
2009-03-18 15:12:00,98.22,98.23,98.21,98.21,705600004.0
2009-03-18 15:13:00,98.21,98.23,98.21,98.22,407499999.0
2009-03-18 15:14:00,98.22,98.225,98.21,98.21,610599996.0
2009-03-18 15:15:00,98.21,98.22,98.205,98.215,529700000.0
2009-03-18 15:16:00,98.215,98.22,98.185,98.21,880100006.0
2009-03-18 15:17:00,98.215,98.23,98.21,98.23,1102299994.0
2009-03-18 15:18:00,98.22,98.225,98.2,98.21,796099999.0
2009-03-18 15:19:00,98.21,98.24,98.21,98.23,395000002.0
2009-03-18 15:20:00,98.23,98.23,98.21,98.215,446400001.0
2009-03-18 15:21:00,98.225,98.235,98.215,98.22,571600001.0
2009-03-18 15:22:00,98.22,98.23,98.21,98.225,667100007.0
2009-03-18 15:23:00,98.225,98.255,98.21,98.24,610699996.0
2009-03-18 15:24:00,98.24,98.26,98.22,98.24,1103099998.0
2009-03-18 15:25:00,98.24,98.255,98.23,98.24,1009399999.0
2009-03-18 15:26:00,98.245,98.275,98.245,98.255,883200005.0
2009-03-18 15:27:00,98.255,98.3,98.255,98.29,1152000010.0
2009-03-18 15:28:00,98.285,98.29,98.26,98.285,612499998.0
2009-03-18 15:29:00,98.285,98.29,98.285,98.285,274200000.0
2009-03-18 15:30:00,98.285,98.285,98.27,98.275,582100001.0
2009-03-18 15:31:00,98.275,98.275,98.265,98.265,528000000.0
2009-03-18 15:32:00,98.265,98.29,98.255,98.285,370599999.0
2009-03-18 15:33:00,98.28,98.3,98.28,98.285,843100006.0
2009-03-18 15:34:00,98.285,98.315,98.28,98.305,644600000.0
2009-03-18 15:35:00,98.3,98.31,98.285,98.285,787600001.0
2009-03-18 15:36:00,98.285,98.29,98.265,98.265,676600001.0
2009-03-18 15:37:00,98.265,98.285,98.24,98.27,663299998.0
2009-03-18 15:38:00,98.265,98.295,98.255,98.295,627199999.0
2009-03-18 15:39:00,98.295,98.305,98.28,98.29,749200002.0
2009-03-18 15:40:00,98.29,98.295,98.255,98.265,1013200005.0
2009-03-18 15:41:00,98.265,98.28,98.255,98.275,1117400002.0
2009-03-18 15:42:00,98.285,98.285,98.27,98.28,863399999.0
2009-03-18 15:43:00,98.28,98.29,98.265,98.285,1231800008.0
2009-03-18 15:44:00,98.29,98.29,98.27,98.28,771399999.0
2009-03-18 15:45:00,98.275,98.275,98.26,98.275,673699997.0
2009-03-18 15:46:00,98.28,98.29,98.265,98.27,519799998.0
2009-03-18 15:47:00,98.27,98.275,98.26,98.265,408400001.0
2009-03-18 15:48:00,98.265,98.275,98.26,98.26,771400005.0
2009-03-18 15:49:00,98.26,98.27,98.24,98.25,667200001.0
2009-03-18 15:50:00,98.25,98.27,98.25,98.26,524200003.0
2009-03-18 15:51:00,98.255,98.26,98.23,98.24,968100009.0
2009-03-18 15:52:00,98.235,98.255,98.225,98.225,1325000003.0
2009-03-18 15:53:00,98.23,98.24,98.22,98.225,1071200006.0
2009-03-18 15:54:00,98.225,98.225,98.19,98.2,582600000.0
2009-03-18 15:55:00,98.2,98.205,98.195,98.205,696899990.0
2009-03-18 15:56:00,98.2,98.2,98.175,98.185,498599998.0
2009-03-18 15:57:00,98.185,98.205,98.175,98.205,1068500000.0
2009-03-18 15:58:00,98.205,98.25,98.205,98.225,1219600002.0
2009-03-18 15:59:00,98.225,98.26,98.22,98.23,624400000.0
2009-03-18 16:00:00,98.23,98.25,98.2,98.23,842499999.0
2009-03-18 16:01:00,98.225,98.24,98.225,98.235,869800002.0
2009-03-18 16:02:00,98.235,98.24,98.2,98.2,546199998.0
2009-03-18 16:03:00,98.195,98.23,98.195,98.205,1000899996.0
2009-03-18 16:04:00,98.205,98.21,98.175,98.175,737699996.0
2009-03-18 16:05:00,98.215,98.225,98.18,98.205,813199997.0
2009-03-18 16:06:00,98.21,98.225,98.185,98.195,849199998.0
2009-03-18 16:07:00,98.19,98.2,98.175,98.195,610400002.0
2009-03-18 16:08:00,98.195,98.195,98.17,98.175,591500001.0
2009-03-18 16:09:00,98.175,98.175,98.105,98.12,1271780006.0
2009-03-18 16:10:00,98.125,98.13,98.06,98.09,1331400010.0
2009-03-18 16:11:00,98.09,98.09,97.885,97.9,1457680005.0
2009-03-18 16:12:00,97.9,97.91,97.845,97.87,1194699998.0
2009-03-18 16:13:00,97.88,97.935,97.87,97.935,1018300001.0
2009-03-18 16:14:00,97.935,97.95,97.925,97.935,963800005.0
2009-03-18 16:15:00,97.935,97.94,97.72,97.74,1091900004.0
2009-03-18 16:16:00,97.75,97.81,97.75,97.805,1178800001.0
2009-03-18 16:17:00,97.81,97.835,97.785,97.825,1171899999.0
2009-03-18 16:18:00,97.82,97.87,97.82,97.865,998600004.0
2009-03-18 16:19:00,97.865,97.87,97.79,97.79,984480002.0
2009-03-18 16:20:00,97.785,97.805,97.785,97.8,624800005.0
2009-03-18 16:21:00,97.8,97.87,97.8,97.845,731800005.0
2009-03-18 16:22:00,97.85,97.87,97.83,97.865,981900000.0
2009-03-18 16:23:00,97.86,97.865,97.85,97.855,775900003.0
2009-03-18 16:24:00,97.855,97.88,97.85,97.88,395599998.0
2009-03-18 16:25:00,97.9,97.905,97.865,97.87,847400001.0
2009-03-18 16:26:00,97.87,97.905,97.845,97.905,1148700003.0
2009-03-18 16:27:00,97.905,97.955,97.905,97.93,1103900003.0
2009-03-18 16:28:00,97.93,97.94,97.91,97.92,566200000.0
2009-03-18 16:29:00,97.915,97.92,97.91,97.915,348199999.0
2009-03-18 16:30:00,97.915,97.94,97.905,97.935,559200002.0
2009-03-18 16:31:00,97.93,97.965,97.93,97.94,896599990.0
2009-03-18 16:32:00,97.95,98.005,97.935,98.005,914100000.0
2009-03-18 16:33:00,97.995,97.995,97.94,97.96,1209899997.0
2009-03-18 16:34:00,97.96,97.96,97.915,97.92,1025500006.0
2009-03-18 16:35:00,97.92,97.925,97.89,97.91,1437700001.0
2009-03-18 16:36:00,97.91,97.95,97.9,97.94,1202400004.0
2009-03-18 16:37:00,97.95,97.95,97.885,97.93,1048600000.0
2009-03-18 16:38:00,97.935,97.945,97.905,97.91,591899999.0
2009-03-18 16:39:00,97.91,97.94,97.89,97.93,1341400002.0
2009-03-18 16:40:00,97.93,97.94,97.905,97.905,1147900011.0
2009-03-18 16:41:00,97.91,97.92,97.845,97.85,1145600004.0
2009-03-18 16:42:00,97.855,97.895,97.84,97.85,1323999998.0
2009-03-18 16:43:00,97.85,97.865,97.835,97.85,603400001.0
2009-03-18 16:44:00,97.86,97.87,97.83,97.84,564999996.0
2009-03-18 16:45:00,97.84,97.92,97.84,97.905,1137600000.0
2009-03-18 16:46:00,97.895,97.925,97.885,97.915,755800009.0
2009-03-18 16:47:00,97.915,97.92,97.885,97.91,1335199998.0
2009-03-18 16:48:00,97.92,97.92,97.885,97.89,603400000.0
2009-03-18 16:49:00,97.895,97.925,97.89,97.915,443799999.0
2009-03-18 16:50:00,97.915,97.925,97.905,97.915,420400000.0
2009-03-18 16:51:00,97.92,97.92,97.915,97.915,340200006.0
2009-03-18 16:52:00,97.915,97.925,97.9,97.925,494299999.0
2009-03-18 16:53:00,97.925,97.935,97.925,97.935,464000001.0
2009-03-18 16:54:00,97.94,97.94,97.89,97.925,1379600001.0
2009-03-18 16:55:00,97.93,97.94,97.925,97.935,551600002.0
2009-03-18 16:56:00,97.935,97.97,97.935,97.95,754800013.0
2009-03-18 16:57:00,97.95,97.97,97.95,97.955,407600002.0
2009-03-18 16:58:00,97.96,97.98,97.96,97.97,540600002.0
2009-03-18 16:59:00,97.97,98.045,97.97,98.045,1097300002.0
2009-03-18 17:00:00,98.055,98.065,98.025,98.065,981900002.0
2009-03-18 17:01:00,98.065,98.105,98.055,98.055,1057100003.0
2009-03-18 17:02:00,98.055,98.055,98.005,98.02,717100003.0
2009-03-18 17:03:00,98.02,98.035,98.015,98.025,729800001.0
2009-03-18 17:04:00,98.025,98.04,98.0,98.02,352100000.0
2009-03-18 17:05:00,98.025,98.04,98.02,98.03,511000004.0
2009-03-18 17:06:00,98.03,98.065,98.01,98.01,551799999.0
2009-03-18 17:07:00,98.01,98.02,98.005,98.005,237399999.0
2009-03-18 17:08:00,98.005,98.04,98.005,98.03,380499999.0
2009-03-18 17:09:00,98.025,98.04,98.02,98.025,565000000.0
2009-03-18 17:10:00,98.025,98.025,97.975,97.98,743599996.0
2009-03-18 17:11:00,97.98,98.01,97.955,98.01,854000003.0
2009-03-18 17:12:00,98.01,98.015,97.98,97.98,460199999.0
2009-03-18 17:13:00,97.98,97.985,97.955,97.975,815999997.0
2009-03-18 17:14:00,97.975,97.985,97.96,97.975,670100001.0
2009-03-18 17:15:00,97.975,98.025,97.975,98.025,665400000.0
2009-03-18 17:16:00,98.025,98.025,97.995,98.01,519200002.0
2009-03-18 17:17:00,98.015,98.02,98.015,98.015,249800001.0
2009-03-18 17:18:00,98.015,98.02,97.98,97.985,525000001.0
2009-03-18 17:19:00,97.99,97.995,97.96,97.97,609399999.0
2009-03-18 17:20:00,97.965,97.985,97.965,97.965,319399999.0
2009-03-18 17:21:00,97.965,97.965,97.91,97.915,446400000.0
2009-03-18 17:22:00,97.915,97.925,97.91,97.92,417500000.0
2009-03-18 17:23:00,97.92,97.94,97.915,97.915,652999999.0
2009-03-18 17:24:00,97.915,97.915,97.855,97.885,835299999.0
2009-03-18 17:25:00,97.885,97.95,97.88,97.94,815599996.0
2009-03-18 17:26:00,97.93,97.955,97.93,97.945,711400004.0
2009-03-18 17:27:00,97.945,97.945,97.92,97.935,472400000.0
2009-03-18 17:28:00,97.935,97.945,97.92,97.94,315599999.0
2009-03-18 17:29:00,97.935,97.955,97.93,97.955,664999998.0
2009-03-18 17:30:00,97.955,97.965,97.935,97.955,422799999.0
2009-03-18 17:31:00,97.95,97.97,97.945,97.96,880300004.0
2009-03-18 17:32:00,97.96,97.975,97.955,97.965,594499993.0
2009-03-18 17:33:00,97.965,98.0,97.955,97.96,785800003.0
2009-03-18 17:34:00,97.965,97.975,97.955,97.96,451199999.0
2009-03-18 17:35:00,97.955,97.97,97.945,97.945,585499999.0
2009-03-18 17:36:00,97.945,97.945,97.925,97.925,516999999.0
2009-03-18 17:37:00,97.94,97.94,97.915,97.925,483600001.0
2009-03-18 17:38:00,97.925,97.955,97.92,97.93,682200001.0
2009-03-18 17:39:00,97.93,97.955,97.93,97.945,475000001.0
2009-03-18 17:40:00,97.945,97.97,97.94,97.96,468800000.0
2009-03-18 17:41:00,97.96,97.96,97.93,97.94,508800001.0
2009-03-18 17:42:00,97.94,97.95,97.905,97.915,938782000.0
2009-03-18 17:43:00,97.91,97.945,97.905,97.945,547000001.0
2009-03-18 17:44:00,97.945,97.965,97.94,97.95,492800000.0
2009-03-18 17:45:00,97.95,97.995,97.95,97.98,595200000.0
2009-03-18 17:46:00,97.98,97.99,97.975,97.975,195800000.0
2009-03-18 17:47:00,97.975,97.985,97.955,97.96,552300001.0
2009-03-18 17:48:00,97.965,97.975,97.935,97.96,657199999.0
2009-03-18 17:49:00,97.96,97.965,97.96,97.965,166400000.0
2009-03-18 17:50:00,97.965,97.99,97.965,97.975,509199999.0
2009-03-18 17:51:00,97.975,98.0,97.97,97.97,519400000.0
2009-03-18 17:52:00,97.965,98.015,97.96,98.005,655000000.0
2009-03-18 17:53:00,98.01,98.03,98.0,98.03,776399998.0
2009-03-18 17:54:00,98.03,98.045,98.015,98.025,671300003.0
2009-03-18 17:55:00,98.045,98.065,98.045,98.05,437200001.0
2009-03-18 17:56:00,98.05,98.055,98.03,98.045,503999999.0
2009-03-18 17:57:00,98.045,98.065,98.04,98.05,714999998.0
2009-03-18 17:58:00,98.055,98.06,98.04,98.05,455099999.0
2009-03-18 17:59:00,98.055,98.095,98.045,98.08,701700001.0
2009-03-18 18:00:00,98.09,98.14,98.09,98.11,1272199997.0
2009-03-18 18:01:00,98.105,98.12,98.1,98.105,880200001.0
2009-03-18 18:02:00,98.105,98.115,98.095,98.095,571200001.0
2009-03-18 18:03:00,98.095,98.105,98.08,98.095,377300000.0
2009-03-18 18:04:00,98.095,98.095,98.065,98.07,558500000.0
2009-03-18 18:05:00,98.07,98.08,98.06,98.065,477100001.0
2009-03-18 18:06:00,98.065,98.07,98.04,98.045,777900005.0
2009-03-18 18:07:00,98.04,98.06,98.04,98.06,332800000.0
2009-03-18 18:08:00,98.06,98.07,98.05,98.065,232499998.0
2009-03-18 18:09:00,98.06,98.07,98.06,98.07,219800000.0
2009-03-18 18:10:00,98.07,98.07,98.035,98.055,827900000.0
2009-03-18 18:11:00,98.055,98.08,98.02,98.02,974400000.0
2009-03-18 18:12:00,98.025,98.03,97.99,97.99,610500000.0
2009-03-18 18:13:00,97.99,97.99,97.905,97.92,934000004.0
2009-03-18 18:14:00,97.92,97.95,97.92,97.94,392200000.0
2009-03-18 18:15:00,97.94,97.955,97.94,97.945,467400001.0
2009-03-18 18:16:00,97.945,97.97,97.94,97.97,430199999.0
2009-03-18 18:17:00,97.975,97.98,97.965,97.98,500800002.0
2009-03-18 18:18:00,97.98,97.985,97.96,97.97,491800000.0
2009-03-18 18:19:00,97.965,97.99,97.965,97.975,585600002.0
2009-03-18 18:20:00,97.975,97.985,97.97,97.97,438800000.0
2009-03-18 18:21:00,97.975,97.975,97.965,97.965,342800000.0
2009-03-18 18:22:00,97.965,97.965,97.925,97.925,293300000.0
2009-03-18 18:23:00,97.94,97.94,97.91,97.91,623199999.0
2009-03-18 18:24:00,97.92,97.94,97.915,97.925,483200000.0
2009-03-18 18:25:00,97.925,97.955,97.925,97.95,344800002.0
2009-03-18 18:26:00,97.945,97.96,97.945,97.96,478000000.0
2009-03-18 18:27:00,97.955,97.995,97.955,97.985,546199993.0
2009-03-18 18:28:00,97.99,98.0,97.985,97.99,462200001.0
2009-03-18 18:29:00,97.99,98.02,97.99,98.02,468200000.0
2009-03-18 18:30:00,98.02,98.04,98.015,98.015,481000002.0
2009-03-18 18:31:00,98.01,98.02,97.99,97.995,489900003.0
2009-03-18 18:32:00,98.0,98.005,97.99,98.0,456000000.0
2009-03-18 18:33:00,98.0,98.005,97.99,97.99,240400000.0
2009-03-18 18:34:00,97.99,97.99,97.945,97.975,388599999.0
2009-03-18 18:35:00,97.975,98.005,97.965,98.005,245100000.0
2009-03-18 18:36:00,98.03,98.03,98.0,98.0,327300001.0
2009-03-18 18:37:00,98.005,98.025,98.0,98.015,205000001.0
2009-03-18 18:38:00,98.015,98.015,97.965,97.965,610700002.0
2009-03-18 18:39:00,97.97,97.98,97.955,97.955,300500001.0
2009-03-18 18:40:00,97.955,97.96,97.945,97.945,157200000.0
2009-03-18 18:41:00,97.945,97.96,97.94,97.955,442200000.0
2009-03-18 18:42:00,97.955,97.955,97.945,97.945,232000001.0
2009-03-18 18:43:00,97.945,97.945,97.88,97.91,438300001.0
2009-03-18 18:44:00,97.91,97.915,97.885,97.9,516800000.0
2009-03-18 18:45:00,97.9,97.92,97.895,97.905,236599999.0
2009-03-18 18:46:00,97.905,97.905,97.875,97.875,366800000.0
2009-03-18 18:47:00,97.87,97.88,97.865,97.875,307600000.0
2009-03-18 18:48:00,97.875,97.89,97.87,97.89,245200001.0
2009-03-18 18:49:00,97.895,97.91,97.895,97.905,144800000.0
2009-03-18 18:50:00,97.905,97.925,97.9,97.925,204600000.0
2009-03-18 18:51:00,97.925,97.94,97.925,97.94,243300000.0
2009-03-18 18:52:00,97.94,97.955,97.925,97.925,408800007.0
2009-03-18 18:53:00,97.925,97.935,97.925,97.93,371400001.0
2009-03-18 18:54:00,97.93,97.935,97.93,97.935,74600000.0
2009-03-18 18:55:00,97.935,97.955,97.935,97.94,502999999.0
2009-03-18 18:56:00,97.935,97.945,97.935,97.935,185600000.0
2009-03-18 18:57:00,97.935,97.96,97.93,97.945,630800002.0
2009-03-18 18:58:00,97.945,97.96,97.94,97.945,267600001.0
2009-03-18 18:59:00,97.945,97.995,97.94,97.985,641500004.0
2009-03-18 19:00:00,97.99,98.04,97.96,98.025,701699999.0
2009-03-18 19:01:00,98.02,98.035,98.015,98.025,535200002.0
2009-03-18 19:02:00,98.025,98.035,97.995,98.01,442800000.0
2009-03-18 19:03:00,98.0,98.015,97.995,98.01,361599998.0
2009-03-18 19:04:00,98.01,98.015,97.995,98.0,316400000.0
2009-03-18 19:05:00,98.005,98.005,97.975,97.975,169700001.0
2009-03-18 19:06:00,97.975,97.975,97.945,97.955,334800003.0
2009-03-18 19:07:00,97.955,97.955,97.945,97.945,242600001.0
2009-03-18 19:08:00,97.955,97.955,97.95,97.95,273400001.0
2009-03-18 19:09:00,97.905,97.915,97.9,97.905,222000000.0
2009-03-18 19:10:00,97.905,97.93,97.905,97.93,128100000.0
2009-03-18 19:11:00,97.925,97.925,97.905,97.905,367900001.0
2009-03-18 19:12:00,97.905,97.91,97.905,97.905,147000000.0
2009-03-18 19:13:00,97.905,97.91,97.88,97.89,516999998.0
2009-03-18 19:14:00,97.88,97.895,97.865,97.895,206200001.0
2009-03-18 19:15:00,97.895,97.91,97.895,97.895,151399999.0
2009-03-18 19:16:00,97.895,97.9,97.89,97.895,275400000.0
2009-03-18 19:17:00,97.895,97.915,97.895,97.915,429100000.0
2009-03-18 19:18:00,97.915,97.915,97.905,97.915,713799999.0
2009-03-18 19:19:00,97.915,97.935,97.915,97.935,280400000.0
2009-03-18 19:20:00,97.935,97.935,97.935,97.935,148600000.0
2009-03-18 19:21:00,97.935,97.95,97.935,97.935,132000000.0
2009-03-18 19:22:00,97.935,97.935,97.935,97.935,245600000.0
2009-03-18 19:23:00,97.935,97.955,97.935,97.945,169500000.0
2009-03-18 19:24:00,97.95,97.95,97.935,97.935,415400004.0
2009-03-18 19:25:00,97.935,97.95,97.935,97.935,266600000.0
2009-03-18 19:26:00,97.935,97.94,97.935,97.935,43600001.0
2009-03-18 19:27:00,97.935,97.935,97.925,97.93,62799999.0
2009-03-18 19:28:00,97.93,97.93,97.9,97.91,395200002.0
2009-03-18 19:29:00,97.91,97.91,97.905,97.905,233200001.0
2009-03-18 19:30:00,97.905,97.935,97.905,97.925,256600000.0
2009-03-18 19:31:00,97.925,97.95,97.915,97.915,398800000.0
2009-03-18 19:32:00,97.915,97.935,97.915,97.935,149200000.0
2009-03-18 19:33:00,97.935,97.94,97.925,97.94,342800000.0
2009-03-18 19:34:00,97.945,97.945,97.925,97.935,178200000.0
2009-03-18 19:35:00,97.935,97.935,97.895,97.905,234400000.0
2009-03-18 19:36:00,97.905,97.905,97.89,97.895,186200000.0
2009-03-18 19:37:00,97.9,97.915,97.895,97.905,193800000.0
2009-03-18 19:38:00,97.905,97.91,97.905,97.905,252200000.0
2009-03-18 19:39:00,97.9,97.905,97.885,97.89,178400000.0
2009-03-18 19:40:00,97.89,97.895,97.885,97.89,115600000.0
2009-03-18 19:41:00,97.895,97.935,97.895,97.935,398399998.0
2009-03-18 19:42:00,97.935,97.94,97.91,97.935,279200002.0
2009-03-18 19:43:00,97.925,97.955,97.925,97.94,271400000.0
2009-03-18 19:44:00,97.95,97.95,97.935,97.945,272300000.0
2009-03-18 19:45:00,97.94,97.94,97.93,97.93,139800001.0
2009-03-18 19:46:00,97.94,97.94,97.895,97.905,185600000.0
2009-03-18 19:47:00,97.895,97.915,97.895,97.905,307499998.0
2009-03-18 19:48:00,97.925,97.925,97.915,97.915,120000000.0
2009-03-18 19:49:00,97.92,97.92,97.915,97.915,210000001.0
2009-03-18 19:50:00,97.915,97.94,97.915,97.935,331000000.0
2009-03-18 19:51:00,97.935,97.935,97.92,97.925,258400002.0
2009-03-18 19:52:00,97.925,97.935,97.915,97.915,294200000.0
2009-03-18 19:53:00,97.915,97.93,97.885,97.93,438200001.0
2009-03-18 19:54:00,97.935,97.935,97.9,97.905,161600001.0
2009-03-18 19:55:00,97.89,97.9,97.87,97.875,365900002.0
2009-03-18 19:56:00,97.875,97.93,97.87,97.93,359600001.0
2009-03-18 19:57:00,97.925,97.96,97.925,97.935,390600000.0
2009-03-18 19:58:00,97.915,97.98,97.915,97.965,265500000.0
2009-03-18 19:59:00,97.97,97.97,97.96,97.97,303199997.0
2009-03-18 20:00:00,97.97,98.03,97.965,98.025,578600002.0
2009-03-18 20:01:00,98.025,98.065,98.025,98.055,414000001.0
2009-03-18 20:02:00,98.06,98.085,98.06,98.075,378500000.0
2009-03-18 20:03:00,98.075,98.115,98.075,98.115,362800000.0
2009-03-18 20:04:00,98.115,98.12,98.1,98.11,221000000.0
2009-03-18 20:05:00,98.11,98.11,98.075,98.085,404600000.0
2009-03-18 20:06:00,98.09,98.09,98.065,98.065,256800000.0
2009-03-18 20:07:00,98.065,98.1,98.065,98.08,419600000.0
2009-03-18 20:08:00,98.08,98.105,98.08,98.1,170000000.0
2009-03-18 20:09:00,98.1,98.12,98.1,98.115,131000000.0
2009-03-18 20:10:00,98.115,98.115,98.1,98.1,142600000.0
2009-03-18 20:11:00,98.1,98.165,98.095,98.15,454500004.0
2009-03-18 20:12:00,98.165,98.325,98.165,98.32,476400000.0
2009-03-18 20:13:00,98.32,98.32,98.21,98.245,424300001.0
2009-03-18 20:14:00,98.245,98.295,98.17,98.22,355000000.0
2009-03-18 20:15:00,98.205,98.235,98.145,98.185,22200000.0
2009-03-18 20:16:00,98.19,98.215,98.18,98.195,53000000.0
2009-03-18 20:17:00,98.195,98.21,96.64,96.665,682400001.0
2009-03-18 20:18:00,96.75,96.75,96.115,96.415,787699999.0
2009-03-18 20:19:00,96.42,96.89,96.335,96.89,876999993.0
2009-03-18 20:20:00,96.875,97.21,96.855,96.98,891800002.0
2009-03-18 20:21:00,96.98,97.175,96.855,96.91,990200001.0
2009-03-18 20:22:00,96.91,96.965,96.825,96.865,849599998.0
2009-03-18 20:23:00,96.86,97.04,96.825,97.0,1075299998.0
2009-03-18 20:24:00,97.005,97.06,96.875,96.935,1256800000.0
2009-03-18 20:25:00,96.92,96.96,96.81,96.955,885199999.0
2009-03-18 20:26:00,96.9,97.03,96.77,96.77,1056700002.0
2009-03-18 20:27:00,96.755,97.02,96.735,96.85,1249899996.0
2009-03-18 20:28:00,96.845,96.915,96.765,96.91,1590799984.0
2009-03-18 20:29:00,96.9,96.9,96.685,96.795,920399997.0
2009-03-18 20:30:00,96.78,96.78,96.495,96.565,996900000.0
2009-03-18 20:31:00,96.565,96.575,95.825,95.84,900800000.0
2009-03-18 20:32:00,95.855,95.98,95.765,95.905,1168899999.0
2009-03-18 20:33:00,95.91,96.005,95.725,95.805,932100000.0
2009-03-18 20:34:00,95.795,95.885,95.665,95.785,823799999.0
2009-03-18 20:35:00,95.785,96.14,95.765,96.14,1072999996.0
2009-03-18 20:36:00,96.14,96.355,96.135,96.295,909799999.0
2009-03-18 20:37:00,96.31,96.33,96.14,96.235,898200003.0
2009-03-18 20:38:00,96.235,96.255,96.145,96.175,930799998.0
2009-03-18 20:39:00,96.155,96.295,96.155,96.225,933999999.0
2009-03-18 20:40:00,96.235,96.29,96.165,96.285,677100001.0
2009-03-18 20:41:00,96.315,96.32,96.185,96.185,563763999.0
2009-03-18 20:42:00,96.185,96.26,96.175,96.19,530200000.0
2009-03-18 20:43:00,96.195,96.225,96.045,96.22,777400000.0
2009-03-18 20:44:00,96.215,96.255,96.045,96.185,1087599989.0
2009-03-18 20:45:00,96.185,96.185,96.01,96.03,640400000.0
2009-03-18 20:46:00,96.045,96.08,95.845,95.865,997999997.0
2009-03-18 20:47:00,95.865,95.875,95.735,95.775,929900001.0
2009-03-18 20:48:00,95.775,95.795,95.645,95.735,757899998.0
2009-03-18 20:49:00,95.71,95.88,95.685,95.875,659600000.0
2009-03-18 20:50:00,95.885,95.93,95.855,95.91,722900000.0
2009-03-18 20:51:00,95.915,95.955,95.86,95.895,796599998.0
2009-03-18 20:52:00,95.905,96.065,95.88,96.05,981400001.0
2009-03-18 20:53:00,96.05,96.135,96.045,96.105,1234600002.0
2009-03-18 20:54:00,96.1,96.11,96.07,96.105,1003199994.0
2009-03-18 20:55:00,96.11,96.115,96.02,96.085,1029799997.0
2009-03-18 20:56:00,96.09,96.11,95.99,95.995,675200000.0
2009-03-18 20:57:00,95.985,96.1,95.945,96.085,785800001.0
2009-03-18 20:58:00,96.085,96.355,96.005,96.335,1125400006.0
2009-03-18 20:59:00,96.335,96.39,96.28,96.285,1313000007.0
2009-03-18 21:00:00,96.28,96.36,96.28,96.29,814200001.0
2009-03-18 21:01:00,96.315,96.315,96.19,96.285,692299998.0
2009-03-18 21:02:00,96.28,96.28,96.15,96.15,626099999.0
2009-03-18 21:03:00,96.145,96.15,96.065,96.07,538599999.0
2009-03-18 21:04:00,96.06,96.08,96.025,96.04,259900001.0
2009-03-18 21:05:00,96.055,96.055,95.985,96.02,368600002.0
2009-03-18 21:06:00,96.02,96.05,95.99,96.01,292700001.0
2009-03-18 21:07:00,96.015,96.07,95.975,95.98,500400000.0
2009-03-18 21:08:00,95.98,96.01,95.895,96.01,714300001.0
2009-03-18 21:09:00,96.015,96.04,95.94,95.98,541600000.0
2009-03-18 21:10:00,95.98,96.035,95.945,96.035,515800000.0
2009-03-18 21:11:00,96.035,96.065,95.92,95.965,468800000.0
2009-03-18 21:12:00,95.965,96.035,95.955,95.99,602400000.0
2009-03-18 21:13:00,95.995,96.01,95.94,95.98,453200000.0
2009-03-18 21:14:00,95.975,95.99,95.95,95.99,564800000.0
2009-03-18 21:15:00,95.985,96.08,95.975,96.08,576999999.0
2009-03-18 21:16:00,96.065,96.075,96.005,96.025,637400002.0
2009-03-18 21:17:00,96.02,96.02,95.945,95.965,548800001.0
2009-03-18 21:18:00,95.965,96.045,95.965,96.045,526700001.0
2009-03-18 21:19:00,96.045,96.155,96.04,96.135,434100000.0
2009-03-18 21:20:00,96.135,96.17,96.1,96.155,627900000.0
2009-03-18 21:21:00,96.155,96.165,96.11,96.115,421300000.0
2009-03-18 21:22:00,96.115,96.115,96.075,96.085,394200000.0
2009-03-18 21:23:00,96.085,96.095,96.04,96.075,244700000.0
2009-03-18 21:24:00,96.08,96.145,96.035,96.115,319800000.0
2009-03-18 21:25:00,96.115,96.125,96.07,96.07,310600001.0
2009-03-18 21:26:00,96.09,96.23,96.075,96.22,375800001.0
2009-03-18 21:27:00,96.22,96.23,96.195,96.195,255500001.0
2009-03-18 21:28:00,96.195,96.23,96.145,96.225,497400001.0
2009-03-18 21:29:00,96.225,96.3,96.225,96.3,343800000.0
2009-03-18 21:30:00,96.315,96.315,96.275,96.275,631499998.0
2009-03-18 21:31:00,96.275,96.315,96.265,96.315,578799999.0
2009-03-18 21:32:00,96.315,96.36,96.285,96.33,739000003.0
2009-03-18 21:33:00,96.33,96.38,96.325,96.345,669800001.0
2009-03-18 21:34:00,96.345,96.385,96.32,96.35,838800000.0
2009-03-18 21:35:00,96.345,96.385,96.34,96.385,521200001.0
2009-03-18 21:36:00,96.385,96.385,96.295,96.3,539100000.0
2009-03-18 21:37:00,96.29,96.295,96.16,96.22,534000000.0
2009-03-18 21:38:00,96.215,96.295,96.195,96.245,611199999.0
2009-03-18 21:39:00,96.26,96.3,96.25,96.27,332700000.0
2009-03-18 21:40:00,96.27,96.28,96.185,96.225,456399998.0
2009-03-18 21:41:00,96.235,96.295,96.23,96.295,373300000.0
2009-03-18 21:42:00,96.295,96.3,96.27,96.27,606700000.0
2009-03-18 21:43:00,96.27,96.27,96.22,96.27,341799995.0
2009-03-18 21:44:00,96.285,96.32,96.265,96.29,639499989.0
2009-03-18 21:45:00,96.29,96.29,96.22,96.23,324800000.0
2009-03-18 21:46:00,96.235,96.25,96.225,96.25,302800000.0
2009-03-18 21:47:00,96.245,96.255,96.2,96.215,388399999.0
2009-03-18 21:48:00,96.225,96.225,96.085,96.115,755999998.0
2009-03-18 21:49:00,96.115,96.155,96.085,96.14,463200000.0
2009-03-18 21:50:00,96.14,96.145,96.085,96.105,367000000.0
2009-03-18 21:51:00,96.115,96.17,96.1,96.16,565199998.0
2009-03-18 21:52:00,96.175,96.25,96.175,96.21,344600000.0
2009-03-18 21:53:00,96.21,96.26,96.21,96.24,468799999.0
2009-03-18 21:54:00,96.24,96.245,96.2,96.245,343100000.0
2009-03-18 21:55:00,96.25,96.25,96.215,96.22,136000000.0
2009-03-18 21:56:00,96.215,96.22,96.15,96.15,405400000.0
2009-03-18 21:57:00,96.165,96.17,96.115,96.12,376800000.0
2009-03-18 21:58:00,96.12,96.13,96.095,96.1,332999999.0
2009-03-18 21:59:00,96.1,96.155,96.1,96.155,532000000.0
2009-03-18 22:00:00,96.16,96.185,96.125,96.14,550800001.0
2009-03-18 22:01:00,96.14,96.145,96.08,96.14,421799999.0
2009-03-18 22:02:00,96.135,96.17,96.135,96.155,309000000.0
2009-03-18 22:03:00,96.155,96.18,96.13,96.15,263000000.0
2009-03-18 22:04:00,96.15,96.185,96.145,96.165,448800000.0
2009-03-18 22:05:00,96.16,96.175,96.135,96.165,521600000.0
2009-03-18 22:06:00,96.14,96.15,96.12,96.125,356200000.0
2009-03-18 22:07:00,96.125,96.155,96.12,96.15,265200000.0
2009-03-18 22:08:00,96.15,96.165,96.145,96.145,112300000.0
2009-03-18 22:09:00,96.145,96.165,96.135,96.165,120800000.0
2009-03-18 22:10:00,96.16,96.165,96.155,96.16,85200000.0
2009-03-18 22:11:00,96.165,96.175,96.145,96.155,168500000.0
2009-03-18 22:12:00,96.165,96.165,96.15,96.155,274000000.0
2009-03-18 22:13:00,96.165,96.18,96.155,96.175,577400002.0
2009-03-18 22:14:00,96.175,96.195,96.17,96.17,279999999.0
2009-03-18 22:15:00,96.18,96.205,96.18,96.205,253800000.0
2009-03-18 22:16:00,96.215,96.215,96.195,96.205,330900000.0
2009-03-18 22:17:00,96.205,96.22,96.195,96.205,277200000.0
2009-03-18 22:18:00,96.205,96.22,96.205,96.215,268400000.0
2009-03-18 22:19:00,96.205,96.22,96.195,96.195,405100000.0
2009-03-18 22:20:00,96.185,96.215,96.185,96.21,340599999.0
2009-03-18 22:21:00,96.21,96.24,96.21,96.21,380000001.0
2009-03-18 22:22:00,96.215,96.245,96.205,96.225,440200000.0
2009-03-18 22:23:00,96.24,96.255,96.215,96.23,349400000.0
2009-03-18 22:24:00,96.24,96.25,96.215,96.225,343300000.0
2009-03-18 22:25:00,96.225,96.235,96.205,96.225,299100000.0
2009-03-18 22:26:00,96.225,96.255,96.22,96.25,387799998.0
2009-03-18 22:27:00,96.245,96.275,96.24,96.255,209600000.0
2009-03-18 22:28:00,96.27,96.275,96.265,96.265,36800000.0
2009-03-18 22:29:00,96.265,96.275,96.265,96.275,82599999.0
2009-03-18 22:30:00,96.275,96.295,96.265,96.28,231200000.0
2009-03-18 22:31:00,96.28,96.345,96.26,96.345,434399999.0
2009-03-18 22:32:00,96.345,96.355,96.295,96.325,387399998.0
2009-03-18 22:33:00,96.325,96.355,96.305,96.305,140300000.0
2009-03-18 22:34:00,96.305,96.325,96.295,96.315,219000002.0
2009-03-18 22:35:00,96.305,96.33,96.27,96.325,363700000.0
2009-03-18 22:36:00,96.31,96.335,96.29,96.305,355000000.0
2009-03-18 22:37:00,96.305,96.305,96.275,96.275,265199999.0
2009-03-18 22:38:00,96.285,96.285,96.255,96.255,319400000.0
2009-03-18 22:39:00,96.255,96.27,96.245,96.25,371400000.0
2009-03-18 22:40:00,96.24,96.275,96.24,96.255,380200000.0
2009-03-18 22:41:00,96.26,96.26,96.24,96.24,98000000.0
2009-03-18 22:42:00,96.24,96.24,96.22,96.22,100400000.0
2009-03-18 22:43:00,96.225,96.24,96.215,96.215,264400000.0
2009-03-18 22:44:00,96.215,96.215,96.21,96.21,268800000.0
2009-03-18 22:45:00,96.215,96.22,96.205,96.21,139000001.0
2009-03-18 22:46:00,96.215,96.22,96.195,96.21,210800000.0
2009-03-18 22:47:00,96.205,96.205,96.165,96.19,116200000.0
2009-03-18 22:48:00,96.19,96.195,96.15,96.17,273200000.0
2009-03-18 22:49:00,96.155,96.215,96.15,96.205,209600000.0
2009-03-18 22:50:00,96.195,96.21,96.155,96.17,244200000.0
2009-03-18 22:51:00,96.185,96.21,96.165,96.18,539400000.0
2009-03-18 22:52:00,96.185,96.21,96.16,96.17,222000000.0
2009-03-18 22:53:00,96.16,96.17,96.16,96.165,75800000.0
2009-03-18 22:54:00,96.165,96.165,96.165,96.165,4400000.0
2009-03-18 22:55:00,96.165,96.165,96.165,96.165,38000000.0
2009-03-18 22:56:00,96.16,96.205,96.16,96.205,234000000.0
2009-03-18 22:57:00,96.205,96.21,96.175,96.2,154800000.0
2009-03-18 22:58:00,96.2,96.245,96.185,96.205,269400000.0
2009-03-18 22:59:00,96.21,96.24,96.175,96.24,372600000.0
2009-03-18 23:00:00,96.24,96.265,96.23,96.23,167400000.0
2009-03-18 23:01:00,96.23,96.255,96.21,96.21,108600000.0
2009-03-18 23:02:00,96.225,96.255,96.225,96.255,86700000.0
2009-03-18 23:03:00,96.255,96.26,96.225,96.23,100400000.0
2009-03-18 23:04:00,96.23,96.23,96.22,96.23,74200000.0
2009-03-18 23:05:00,96.23,96.255,96.225,96.235,63000000.0
2009-03-18 23:06:00,96.235,96.245,96.215,96.22,186700000.0
2009-03-18 23:07:00,96.215,96.26,96.215,96.26,240100000.0
2009-03-18 23:08:00,96.265,96.29,96.215,96.215,207600000.0
2009-03-18 23:09:00,96.23,96.23,96.08,96.145,359100001.0
2009-03-18 23:10:00,96.15,96.15,96.1,96.11,57400000.0
2009-03-18 23:11:00,96.11,96.115,96.08,96.1,262800000.0
2009-03-18 23:12:00,96.105,96.105,96.095,96.1,138000000.0
2009-03-18 23:13:00,96.105,96.11,96.1,96.11,89600000.0
2009-03-18 23:14:00,96.11,96.12,96.1,96.115,120800000.0
2009-03-18 23:15:00,96.115,96.12,96.11,96.12,163600000.0
2009-03-18 23:16:00,96.12,96.12,96.09,96.095,110000000.0
2009-03-18 23:17:00,96.09,96.09,96.055,96.075,37600000.0
2009-03-18 23:18:00,96.075,96.085,96.055,96.085,58000000.0
2009-03-18 23:19:00,96.095,96.095,96.065,96.065,72800000.0
2009-03-18 23:20:00,96.065,96.08,96.04,96.06,97999999.0
2009-03-18 23:21:00,96.035,96.04,96.005,96.01,59800000.0
2009-03-18 23:22:00,96.02,96.02,96.01,96.015,14400000.0
2009-03-18 23:23:00,96.01,96.015,95.99,95.99,162000000.0
2009-03-18 23:24:00,95.985,95.985,95.775,95.78,394000000.0
2009-03-18 23:25:00,95.77,95.775,95.66,95.755,284300000.0
2009-03-18 23:26:00,95.755,95.835,95.75,95.83,189100000.0
2009-03-18 23:27:00,95.835,95.84,95.835,95.835,36000000.0
2009-03-18 23:28:00,95.845,95.845,95.835,95.845,61000000.0
2009-03-18 23:29:00,95.84,95.875,95.83,95.855,126000000.0
2009-03-18 23:30:00,95.835,95.86,95.83,95.85,86200000.0
2009-03-18 23:31:00,95.85,95.88,95.85,95.855,75600000.0
2009-03-18 23:32:00,95.865,95.91,95.865,95.895,155200000.0
2009-03-18 23:33:00,95.895,95.925,95.895,95.895,95400000.0
2009-03-18 23:34:00,95.895,95.905,95.895,95.9,32200000.0
2009-03-18 23:35:00,95.9,95.905,95.88,95.885,54200000.0
2009-03-18 23:36:00,95.88,95.91,95.88,95.905,64800000.0
2009-03-18 23:37:00,95.9,95.905,95.895,95.905,118200000.0
2009-03-18 23:38:00,95.9,95.91,95.9,95.9,96200000.0
2009-03-18 23:39:00,95.91,95.92,95.91,95.915,32000000.0
2009-03-18 23:40:00,95.915,95.965,95.905,95.945,109600000.0
2009-03-18 23:41:00,95.95,95.96,95.945,95.96,31400000.0
2009-03-18 23:42:00,95.96,95.975,95.96,95.96,46000000.0
2009-03-18 23:43:00,95.96,95.97,95.96,95.965,37200000.0
2009-03-18 23:44:00,95.97,95.99,95.965,95.99,37600000.0
2009-03-18 23:45:00,95.99,95.995,95.98,95.98,12200000.0
2009-03-18 23:46:00,95.985,96.015,95.985,95.995,59200000.0
2009-03-18 23:47:00,95.995,95.995,95.985,95.995,12800000.0
2009-03-18 23:48:00,95.985,96.0,95.98,96.0,40000000.0
2009-03-18 23:49:00,96.015,96.02,95.995,96.005,88200000.0
2009-03-18 23:50:00,96.0,96.01,95.975,95.975,62900000.0
2009-03-18 23:51:00,95.975,95.99,95.965,95.97,27200000.0
2009-03-18 23:52:00,95.97,95.975,95.97,95.975,15400000.0
2009-03-18 23:53:00,95.975,96.005,95.975,96.0,80200000.0
2009-03-18 23:54:00,95.99,96.02,95.99,96.015,22800000.0
2009-03-18 23:55:00,96.015,96.02,96.0,96.015,11000000.0
2009-03-18 23:56:00,96.015,96.015,96.005,96.015,9000000.0
2009-03-18 23:57:00,96.01,96.035,95.99,96.015,142400000.0
2009-03-18 23:58:00,96.02,96.06,96.02,96.06,144000000.0
2009-03-18 23:59:00,96.065,96.065,96.025,96.025,17800000.0
2009-03-19 00:00:00,96.025,96.075,96.025,96.065,65400000.0
2009-03-19 00:01:00,96.065,96.085,96.06,96.06,41800000.0
2009-03-19 00:02:00,96.06,96.09,96.06,96.09,69800000.0
2009-03-19 00:03:00,96.09,96.105,96.09,96.105,118000000.0
2009-03-19 00:04:00,96.105,96.145,96.095,96.145,136200000.0
2009-03-19 00:05:00,96.14,96.14,96.125,96.135,71200000.0
2009-03-19 00:06:00,96.13,96.135,96.13,96.135,9800000.0
2009-03-19 00:07:00,96.135,96.175,96.135,96.165,184482000.0
2009-03-19 00:08:00,96.17,96.24,96.17,96.19,127600000.0
2009-03-19 00:09:00,96.19,96.205,96.19,96.19,64800000.0
2009-03-19 00:10:00,96.195,96.195,96.13,96.155,168200000.0
2009-03-19 00:11:00,96.155,96.165,96.115,96.145,37900000.0
2009-03-19 00:12:00,96.155,96.175,96.145,96.16,45200000.0
2009-03-19 00:13:00,96.155,96.16,96.155,96.16,135000000.0
2009-03-19 00:14:00,96.17,96.17,96.17,96.17,1000000.0
2009-03-19 00:15:00,96.175,96.175,96.15,96.16,14800000.0
2009-03-19 00:16:00,96.165,96.165,96.16,96.16,18400000.0
2009-03-19 00:17:00,96.16,96.175,96.12,96.12,140500000.0
2009-03-19 00:18:00,96.125,96.145,96.11,96.12,61800000.0
2009-03-19 00:19:00,96.12,96.125,96.065,96.065,45800000.0
2009-03-19 00:20:00,96.065,96.095,96.055,96.08,243799999.0
2009-03-19 00:21:00,96.08,96.115,96.08,96.085,183299996.0
2009-03-19 00:22:00,96.085,96.105,96.06,96.08,134700000.0
2009-03-19 00:23:00,96.09,96.115,96.08,96.09,30600000.0
2009-03-19 00:24:00,96.09,96.135,96.08,96.135,69000000.0
2009-03-19 00:25:00,96.135,96.135,96.07,96.1,110200000.0
2009-03-19 00:26:00,96.1,96.1,96.055,96.065,82600000.0
2009-03-19 00:27:00,96.07,96.075,96.01,96.01,81200000.0
2009-03-19 00:28:00,96.01,96.025,96.005,96.02,91000000.0
2009-03-19 00:29:00,96.02,96.02,96.02,96.02,4000000.0
2009-03-19 00:30:00,96.015,96.035,96.015,96.02,10000000.0
2009-03-19 00:31:00,96.035,96.035,96.01,96.01,12200000.0
2009-03-19 00:32:00,96.025,96.035,96.015,96.03,53200000.0
2009-03-19 00:33:00,96.035,96.045,96.03,96.045,18200000.0
2009-03-19 00:34:00,96.045,96.055,96.03,96.035,75600000.0
2009-03-19 00:35:00,96.035,96.08,96.03,96.065,179600000.0
2009-03-19 00:36:00,96.065,96.09,96.065,96.09,191300000.0
2009-03-19 00:37:00,96.095,96.205,96.085,96.18,148000000.0
2009-03-19 00:38:00,96.185,96.235,96.175,96.235,35800000.0
2009-03-19 00:39:00,96.23,96.255,96.225,96.245,68600000.0
2009-03-19 00:40:00,96.245,96.255,96.18,96.22,103000000.0
2009-03-19 00:41:00,96.215,96.235,96.19,96.205,70800000.0
2009-03-19 00:42:00,96.2,96.225,96.195,96.2,36000000.0
2009-03-19 00:43:00,96.205,96.21,96.185,96.2,59000000.0
2009-03-19 00:44:00,96.195,96.215,96.19,96.205,19000000.0
2009-03-19 00:45:00,96.21,96.225,96.175,96.175,44400000.0
2009-03-19 00:46:00,96.185,96.185,96.12,96.165,76800000.0
2009-03-19 00:47:00,96.15,96.175,96.15,96.175,40400000.0
2009-03-19 00:48:00,96.185,96.185,96.16,96.17,35600000.0
2009-03-19 00:49:00,96.17,96.175,96.165,96.175,113800000.0
2009-03-19 00:50:00,96.18,96.185,96.165,96.175,99200000.0
2009-03-19 00:51:00,96.175,96.19,96.175,96.19,24600000.0
2009-03-19 00:52:00,96.18,96.215,96.18,96.205,69000000.0
2009-03-19 00:53:00,96.205,96.21,96.175,96.2,129700000.0
2009-03-19 00:54:00,96.195,96.215,96.17,96.175,232200000.0
2009-03-19 00:55:00,96.165,96.185,96.16,96.175,98000000.0
2009-03-19 00:56:00,96.17,96.22,96.17,96.22,169400000.0
2009-03-19 00:57:00,96.22,96.23,96.21,96.22,149400000.0
2009-03-19 00:58:00,96.235,96.235,96.17,96.18,103800000.0
2009-03-19 00:59:00,96.18,96.195,96.175,96.175,61200000.0
2009-03-19 01:00:00,96.185,96.21,96.185,96.195,99600000.0
2009-03-19 01:01:00,96.195,96.205,96.19,96.195,208600000.0
2009-03-19 01:02:00,96.2,96.225,96.2,96.21,208800000.0
2009-03-19 01:03:00,96.205,96.21,96.17,96.185,280399999.0
2009-03-19 01:04:00,96.185,96.195,96.175,96.18,177400000.0
2009-03-19 01:05:00,96.175,96.225,96.175,96.225,149800000.0
2009-03-19 01:06:00,96.225,96.225,96.2,96.205,95400000.0
2009-03-19 01:07:00,96.205,96.205,96.18,96.195,127200000.0
2009-03-19 01:08:00,96.195,96.225,96.195,96.215,227200000.0
2009-03-19 01:09:00,96.215,96.215,96.2,96.21,240800000.0
2009-03-19 01:10:00,96.215,96.235,96.21,96.22,157800000.0
2009-03-19 01:11:00,96.22,96.245,96.215,96.23,425600000.0
2009-03-19 01:12:00,96.22,96.245,96.22,96.24,480399996.0
2009-03-19 01:13:00,96.24,96.255,96.235,96.245,203000003.0
2009-03-19 01:14:00,96.245,96.265,96.245,96.25,130200000.0
2009-03-19 01:15:00,96.255,96.27,96.25,96.265,239600002.0
2009-03-19 01:16:00,96.275,96.285,96.27,96.275,116200000.0
2009-03-19 01:17:00,96.265,96.275,96.255,96.255,38400000.0
2009-03-19 01:18:00,96.255,96.27,96.255,96.255,118800000.0
2009-03-19 01:19:00,96.255,96.255,96.25,96.255,55200000.0
2009-03-19 01:20:00,96.255,96.27,96.255,96.27,66800000.0
2009-03-19 01:21:00,96.265,96.32,96.265,96.32,201800000.0
2009-03-19 01:22:00,96.315,96.32,96.305,96.315,80200000.0
2009-03-19 01:23:00,96.305,96.32,96.29,96.315,66600000.0
2009-03-19 01:24:00,96.32,96.32,96.3,96.305,119600000.0
2009-03-19 01:25:00,96.305,96.315,96.3,96.31,34400000.0
2009-03-19 01:26:00,96.315,96.315,96.3,96.305,47000000.0
2009-03-19 01:27:00,96.305,96.305,96.29,96.305,58500000.0
2009-03-19 01:28:00,96.3,96.32,96.3,96.315,43000000.0
2009-03-19 01:29:00,96.315,96.315,96.275,96.29,62700000.0
2009-03-19 01:30:00,96.29,96.295,96.255,96.26,106800000.0
2009-03-19 01:31:00,96.255,96.275,96.255,96.265,147200001.0
2009-03-19 01:32:00,96.27,96.29,96.27,96.285,140000000.0
2009-03-19 01:33:00,96.285,96.29,96.275,96.285,54000000.0
2009-03-19 01:34:00,96.29,96.295,96.28,96.295,52400000.0
2009-03-19 01:35:00,96.295,96.32,96.295,96.305,27200000.0
2009-03-19 01:36:00,96.305,96.32,96.3,96.31,283800000.0
2009-03-19 01:37:00,96.31,96.35,96.305,96.33,220600001.0
2009-03-19 01:38:00,96.335,96.35,96.33,96.335,560200001.0
2009-03-19 01:39:00,96.335,96.34,96.33,96.34,77600000.0
2009-03-19 01:40:00,96.34,96.345,96.33,96.335,234000001.0
2009-03-19 01:41:00,96.335,96.345,96.335,96.345,46200000.0
2009-03-19 01:42:00,96.345,96.355,96.34,96.345,99800000.0
2009-03-19 01:43:00,96.355,96.37,96.355,96.37,126800000.0
2009-03-19 01:44:00,96.37,96.37,96.34,96.34,172800000.0
2009-03-19 01:45:00,96.34,96.35,96.34,96.35,120600000.0
2009-03-19 01:46:00,96.35,96.36,96.345,96.355,277000000.0
2009-03-19 01:47:00,96.35,96.36,96.35,96.35,209600000.0
2009-03-19 01:48:00,96.35,96.405,96.345,96.39,322600000.0
2009-03-19 01:49:00,96.39,96.42,96.39,96.415,344600001.0
2009-03-19 01:50:00,96.41,96.42,96.38,96.41,523200000.0
2009-03-19 01:51:00,96.41,96.48,96.4,96.48,457000000.0
2009-03-19 01:52:00,96.475,96.48,96.45,96.46,437100001.0
2009-03-19 01:53:00,96.455,96.47,96.45,96.465,396800001.0
2009-03-19 01:54:00,96.465,96.465,96.45,96.46,403200000.0
2009-03-19 01:55:00,96.46,96.47,96.43,96.43,239600000.0
2009-03-19 01:56:00,96.43,96.44,96.385,96.395,364000000.0
2009-03-19 01:57:00,96.39,96.4,96.36,96.36,301900000.0
2009-03-19 01:58:00,96.36,96.39,96.36,96.39,272800000.0
2009-03-19 01:59:00,96.385,96.42,96.38,96.415,300800000.0
2009-03-19 02:00:00,96.415,96.44,96.4,96.43,300000000.0
2009-03-19 02:01:00,96.43,96.46,96.42,96.445,308800000.0
2009-03-19 02:02:00,96.45,96.49,96.445,96.485,269200000.0
2009-03-19 02:03:00,96.485,96.525,96.48,96.505,636500003.0
2009-03-19 02:04:00,96.505,96.55,96.49,96.55,588800003.0
2009-03-19 02:05:00,96.56,96.605,96.545,96.56,496400001.0
2009-03-19 02:06:00,96.555,96.59,96.52,96.56,602600002.0
2009-03-19 02:07:00,96.55,96.57,96.545,96.545,403199999.0
2009-03-19 02:08:00,96.545,96.585,96.54,96.56,235800000.0
2009-03-19 02:09:00,96.555,96.595,96.555,96.595,200400000.0
2009-03-19 02:10:00,96.595,96.6,96.555,96.555,233199999.0
2009-03-19 02:11:00,96.555,96.59,96.555,96.57,608300002.0
2009-03-19 02:12:00,96.57,96.58,96.555,96.58,594799999.0
2009-03-19 02:13:00,96.58,96.58,96.55,96.55,553000000.0
2009-03-19 02:14:00,96.56,96.575,96.54,96.57,330800001.0
2009-03-19 02:15:00,96.57,96.575,96.56,96.565,237800000.0
2009-03-19 02:16:00,96.565,96.57,96.56,96.565,166800000.0
2009-03-19 02:17:00,96.57,96.57,96.55,96.56,297400000.0
2009-03-19 02:18:00,96.56,96.57,96.55,96.56,226400000.0
2009-03-19 02:19:00,96.57,96.58,96.56,96.565,294500000.0
2009-03-19 02:20:00,96.565,96.57,96.485,96.5,683600003.0
2009-03-19 02:21:00,96.5,96.51,96.43,96.44,613600006.0
2009-03-19 02:22:00,96.44,96.45,96.41,96.41,494800000.0
2009-03-19 02:23:00,96.41,96.46,96.41,96.455,505400000.0
2009-03-19 02:24:00,96.455,96.46,96.44,96.45,336000000.0
2009-03-19 02:25:00,96.445,96.48,96.44,96.48,320999999.0
2009-03-19 02:26:00,96.49,96.505,96.48,96.48,691999999.0
2009-03-19 02:27:00,96.49,96.5,96.48,96.48,197400000.0
2009-03-19 02:28:00,96.49,96.49,96.46,96.475,229200000.0
2009-03-19 02:29:00,96.45,96.45,96.38,96.395,689699999.0
2009-03-19 02:30:00,96.39,96.435,96.375,96.41,434800000.0
2009-03-19 02:31:00,96.41,96.41,96.39,96.39,293999999.0
2009-03-19 02:32:00,96.39,96.45,96.39,96.42,414900000.0
2009-03-19 02:33:00,96.425,96.43,96.395,96.395,114000000.0
2009-03-19 02:34:00,96.39,96.43,96.39,96.42,530399999.0
2009-03-19 02:35:00,96.42,96.43,96.38,96.385,934099997.0
2009-03-19 02:36:00,96.39,96.46,96.355,96.41,815300001.0
2009-03-19 02:37:00,96.41,96.43,96.41,96.43,321300000.0
2009-03-19 02:38:00,96.43,96.44,96.43,96.44,80200000.0
2009-03-19 02:39:00,96.44,96.44,96.42,96.42,140400000.0
2009-03-19 02:40:00,96.43,96.43,96.41,96.41,339999998.0
2009-03-19 02:41:00,96.41,96.45,96.41,96.44,301199998.0
2009-03-19 02:42:00,96.435,96.435,96.41,96.41,294999999.0
2009-03-19 02:43:00,96.415,96.43,96.4,96.405,535399997.0
2009-03-19 02:44:00,96.41,96.41,96.36,96.36,225000000.0
2009-03-19 02:45:00,96.36,96.36,96.305,96.31,334200000.0
2009-03-19 02:46:00,96.305,96.31,96.255,96.28,900999998.0
2009-03-19 02:47:00,96.28,96.325,96.27,96.31,589699999.0
2009-03-19 02:48:00,96.31,96.33,96.3,96.33,395900000.0
2009-03-19 02:49:00,96.335,96.36,96.33,96.34,488099998.0
2009-03-19 02:50:00,96.345,96.345,96.33,96.34,271500000.0
2009-03-19 02:51:00,96.34,96.34,96.32,96.325,319400000.0
2009-03-19 02:52:00,96.33,96.355,96.32,96.35,202300000.0
2009-03-19 02:53:00,96.35,96.365,96.34,96.35,205800000.0
2009-03-19 02:54:00,96.36,96.38,96.34,96.345,598600002.0
2009-03-19 02:55:00,96.355,96.38,96.355,96.38,620000000.0
2009-03-19 02:56:00,96.385,96.405,96.38,96.39,626899997.0
2009-03-19 02:57:00,96.39,96.405,96.39,96.39,446799988.0
2009-03-19 02:58:00,96.39,96.41,96.385,96.39,267899999.0
2009-03-19 02:59:00,96.39,96.39,96.37,96.38,567399997.0
2009-03-19 03:00:00,96.385,96.385,96.365,96.375,678400003.0
2009-03-19 03:01:00,96.375,96.385,96.37,96.37,646199999.0
2009-03-19 03:02:00,96.37,96.38,96.36,96.365,1119600000.0
2009-03-19 03:03:00,96.37,96.38,96.365,96.37,325200001.0
2009-03-19 03:04:00,96.37,96.38,96.36,96.36,256600002.0
2009-03-19 03:05:00,96.36,96.37,96.345,96.355,530800001.0
2009-03-19 03:06:00,96.36,96.36,96.345,96.36,293900003.0
2009-03-19 03:07:00,96.36,96.36,96.34,96.34,100400000.0
2009-03-19 03:08:00,96.335,96.36,96.33,96.36,636199991.0
2009-03-19 03:09:00,96.355,96.37,96.35,96.36,297399999.0
2009-03-19 03:10:00,96.36,96.39,96.36,96.38,270200000.0
2009-03-19 03:11:00,96.38,96.38,96.37,96.38,89599999.0
2009-03-19 03:12:00,96.385,96.41,96.38,96.39,340599998.0
2009-03-19 03:13:00,96.395,96.415,96.37,96.38,573799997.0
2009-03-19 03:14:00,96.38,96.4,96.375,96.38,506999997.0
2009-03-19 03:15:00,96.38,96.39,96.38,96.38,211799999.0
2009-03-19 03:16:00,96.38,96.4,96.38,96.39,241000000.0
2009-03-19 03:17:00,96.39,96.4,96.385,96.395,343400000.0
2009-03-19 03:18:00,96.395,96.415,96.385,96.39,507899999.0
2009-03-19 03:19:00,96.395,96.4,96.395,96.395,99800000.0
2009-03-19 03:20:00,96.405,96.405,96.39,96.39,299199998.0
2009-03-19 03:21:00,96.39,96.4,96.39,96.4,45000000.0
2009-03-19 03:22:00,96.39,96.41,96.39,96.405,271799998.0
2009-03-19 03:23:00,96.405,96.43,96.4,96.405,817200000.0
2009-03-19 03:24:00,96.405,96.405,96.385,96.4,350999998.0
2009-03-19 03:25:00,96.4,96.4,96.39,96.4,128799999.0
2009-03-19 03:26:00,96.39,96.395,96.39,96.39,153800000.0
2009-03-19 03:27:00,96.39,96.39,96.38,96.38,67000000.0
2009-03-19 03:28:00,96.385,96.385,96.385,96.385,92800000.0
2009-03-19 03:29:00,96.385,96.385,96.37,96.375,438700000.0
2009-03-19 03:30:00,96.37,96.37,96.35,96.355,421300000.0
2009-03-19 03:31:00,96.355,96.355,96.295,96.3,494800000.0
2009-03-19 03:32:00,96.305,96.33,96.305,96.315,460300003.0
2009-03-19 03:33:00,96.315,96.335,96.315,96.325,262400000.0
2009-03-19 03:34:00,96.32,96.365,96.31,96.365,752800000.0
2009-03-19 03:35:00,96.36,96.365,96.345,96.35,269600000.0
2009-03-19 03:36:00,96.35,96.35,96.275,96.285,521500000.0
2009-03-19 03:37:00,96.29,96.335,96.29,96.32,427800000.0
2009-03-19 03:38:00,96.345,96.355,96.29,96.29,528900000.0
2009-03-19 03:39:00,96.29,96.31,96.25,96.29,604600002.0
2009-03-19 03:40:00,96.29,96.32,96.28,96.3,285100000.0
2009-03-19 03:41:00,96.3,96.305,96.26,96.265,259000000.0
2009-03-19 03:42:00,96.265,96.28,96.245,96.245,294600000.0
2009-03-19 03:43:00,96.25,96.31,96.23,96.31,585100002.0
2009-03-19 03:44:00,96.305,96.31,96.255,96.27,452699998.0
2009-03-19 03:45:00,96.27,96.28,96.265,96.27,210000000.0
2009-03-19 03:46:00,96.285,96.295,96.285,96.295,74200000.0
2009-03-19 03:47:00,96.295,96.295,96.285,96.29,68600000.0
2009-03-19 03:48:00,96.295,96.295,96.285,96.29,20000000.0
2009-03-19 03:49:00,96.29,96.295,96.285,96.285,106200000.0
2009-03-19 03:50:00,96.285,96.295,96.285,96.29,25400000.0
2009-03-19 03:51:00,96.295,96.3,96.295,96.295,118200000.0
2009-03-19 03:52:00,96.295,96.315,96.29,96.31,226400000.0
2009-03-19 03:53:00,96.315,96.33,96.285,96.29,266900000.0
2009-03-19 03:54:00,96.3,96.31,96.29,96.3,434200001.0
2009-03-19 03:55:00,96.305,96.31,96.3,96.3,138600000.0
2009-03-19 03:56:00,96.3,96.3,96.265,96.285,195600001.0
2009-03-19 03:57:00,96.285,96.285,96.27,96.27,335000000.0
2009-03-19 03:58:00,96.265,96.265,96.245,96.255,186000000.0
2009-03-19 03:59:00,96.255,96.255,96.22,96.245,342400002.0
2009-03-19 04:00:00,96.255,96.29,96.25,96.29,329399997.0
2009-03-19 04:01:00,96.29,96.31,96.275,96.3,213400000.0
2009-03-19 04:02:00,96.295,96.3,96.285,96.285,203400000.0
2009-03-19 04:03:00,96.285,96.285,96.245,96.245,227800001.0
2009-03-19 04:04:00,96.24,96.24,96.18,96.205,341800000.0
2009-03-19 04:05:00,96.195,96.195,96.14,96.145,562300000.0
2009-03-19 04:06:00,96.145,96.16,96.12,96.16,531799995.0
2009-03-19 04:07:00,96.165,96.17,96.115,96.12,683000001.0
2009-03-19 04:08:00,96.12,96.135,96.095,96.13,470599998.0
2009-03-19 04:09:00,96.135,96.14,96.11,96.14,326200000.0
2009-03-19 04:10:00,96.14,96.165,96.11,96.135,526100000.0
2009-03-19 04:11:00,96.13,96.155,96.115,96.12,240399999.0
2009-03-19 04:12:00,96.12,96.125,96.075,96.115,397600002.0
2009-03-19 04:13:00,96.115,96.125,96.095,96.1,320300000.0
2009-03-19 04:14:00,96.1,96.105,96.055,96.07,491399999.0
2009-03-19 04:15:00,96.085,96.095,96.06,96.085,206500000.0
2009-03-19 04:16:00,96.085,96.13,96.085,96.12,298000000.0
2009-03-19 04:17:00,96.12,96.13,96.105,96.11,90500000.0
2009-03-19 04:18:00,96.1,96.105,96.095,96.095,25000000.0
2009-03-19 04:19:00,96.1,96.1,96.03,96.035,234500000.0
2009-03-19 04:20:00,96.025,96.04,96.02,96.03,387000000.0
2009-03-19 04:21:00,96.03,96.045,96.02,96.03,277800000.0
2009-03-19 04:22:00,96.03,96.105,96.03,96.04,561600000.0
2009-03-19 04:23:00,96.045,96.07,96.045,96.07,261000000.0
2009-03-19 04:24:00,96.08,96.09,96.065,96.075,245800000.0
2009-03-19 04:25:00,96.075,96.075,96.055,96.06,164599999.0
2009-03-19 04:26:00,96.06,96.08,96.06,96.07,503399997.0
2009-03-19 04:27:00,96.07,96.07,96.005,96.01,621600002.0
2009-03-19 04:28:00,96.02,96.04,96.0,96.0,286799998.0
2009-03-19 04:29:00,96.01,96.01,95.98,95.985,433800000.0
2009-03-19 04:30:00,95.99,96.04,95.96,96.04,692099994.0
2009-03-19 04:31:00,96.04,96.075,96.035,96.04,476399999.0
2009-03-19 04:32:00,96.035,96.04,95.99,96.0,671199999.0
2009-03-19 04:33:00,95.995,96.03,95.98,96.015,743799998.0
2009-03-19 04:34:00,96.02,96.025,96.005,96.015,436800000.0
2009-03-19 04:35:00,96.015,96.065,96.015,96.05,571800000.0
2009-03-19 04:36:00,96.05,96.065,96.01,96.015,246099999.0
2009-03-19 04:37:00,96.02,96.03,96.0,96.03,173000000.0
2009-03-19 04:38:00,96.035,96.04,96.02,96.02,153600000.0
2009-03-19 04:39:00,96.02,96.035,96.02,96.03,97000000.0
2009-03-19 04:40:00,96.03,96.035,96.025,96.03,112200000.0
2009-03-19 04:41:00,96.03,96.04,96.03,96.03,59800000.0
2009-03-19 04:42:00,96.03,96.055,96.03,96.045,132200000.0
2009-03-19 04:43:00,96.045,96.055,96.025,96.03,231700000.0
2009-03-19 04:44:00,96.03,96.04,96.015,96.03,445699999.0
2009-03-19 04:45:00,96.035,96.035,95.99,95.99,424581997.0
2009-03-19 04:46:00,95.99,95.995,95.98,95.99,280799999.0
2009-03-19 04:47:00,95.99,96.0,95.955,95.965,340600000.0
2009-03-19 04:48:00,95.965,95.985,95.955,95.955,485399997.0
2009-03-19 04:49:00,95.965,95.965,95.92,95.935,569799998.0
2009-03-19 04:50:00,95.94,95.94,95.9,95.91,707200002.0
2009-03-19 04:51:00,95.91,95.915,95.88,95.885,318200001.0
2009-03-19 04:52:00,95.885,95.9,95.88,95.89,66600000.0
2009-03-19 04:53:00,95.89,95.925,95.89,95.9,391999999.0
2009-03-19 04:54:00,95.89,95.92,95.89,95.915,253600000.0
2009-03-19 04:55:00,95.92,95.94,95.915,95.94,183400000.0
2009-03-19 04:56:00,95.94,95.97,95.94,95.97,385999998.0
2009-03-19 04:57:00,95.985,95.995,95.96,95.98,574599999.0
2009-03-19 04:58:00,95.97,96.03,95.97,96.03,608799999.0
2009-03-19 04:59:00,96.03,96.03,96.0,96.005,425200002.0
2009-03-19 05:00:00,96.005,96.02,96.0,96.015,252200000.0
2009-03-19 05:01:00,96.015,96.03,96.005,96.025,324400000.0
2009-03-19 05:02:00,96.025,96.075,96.025,96.075,202000000.0
2009-03-19 05:03:00,96.085,96.09,96.045,96.06,389700000.0
2009-03-19 05:04:00,96.06,96.075,96.06,96.075,63000000.0
2009-03-19 05:05:00,96.07,96.07,96.045,96.05,198400000.0
2009-03-19 05:06:00,96.055,96.07,96.05,96.065,174400000.0
2009-03-19 05:07:00,96.06,96.06,96.06,96.06,10800000.0
2009-03-19 05:08:00,96.06,96.06,96.05,96.055,101000000.0
2009-03-19 05:09:00,96.045,96.045,96.03,96.035,206400001.0
2009-03-19 05:10:00,96.035,96.05,96.035,96.05,159400000.0
2009-03-19 05:11:00,96.055,96.065,96.045,96.06,345900000.0
2009-03-19 05:12:00,96.06,96.06,96.045,96.06,314000000.0
2009-03-19 05:13:00,96.065,96.065,96.05,96.06,310400002.0
2009-03-19 05:14:00,96.06,96.065,96.05,96.06,203600000.0
2009-03-19 05:15:00,96.065,96.065,96.05,96.05,528200002.0
2009-03-19 05:16:00,96.05,96.06,96.05,96.05,247200000.0
2009-03-19 05:17:00,96.05,96.055,96.04,96.04,345800001.0
2009-03-19 05:18:00,96.04,96.045,96.025,96.045,171000000.0
2009-03-19 05:19:00,96.045,96.05,96.04,96.045,218700000.0
2009-03-19 05:20:00,96.045,96.06,96.04,96.04,268600000.0
2009-03-19 05:21:00,96.04,96.04,96.025,96.03,102600000.0
2009-03-19 05:22:00,96.02,96.04,96.02,96.035,159000000.0
2009-03-19 05:23:00,96.035,96.04,96.025,96.03,196399998.0
2009-03-19 05:24:00,96.035,96.035,95.985,95.985,837400004.0
2009-03-19 05:25:00,95.99,96.0,95.99,95.995,178200000.0
2009-03-19 05:26:00,95.995,96.015,95.99,96.01,174800000.0
2009-03-19 05:27:00,96.01,96.015,95.99,96.01,147200000.0
2009-03-19 05:28:00,96.015,96.015,96.01,96.015,160200000.0
2009-03-19 05:29:00,96.015,96.015,96.005,96.005,78200000.0
2009-03-19 05:30:00,96.01,96.015,96.005,96.015,89600000.0
2009-03-19 05:31:00,96.015,96.035,96.0,96.0,436999996.0
2009-03-19 05:32:00,96.01,96.01,95.99,96.0,410800001.0
2009-03-19 05:33:00,96.0,96.0,95.99,95.995,313600001.0
2009-03-19 05:34:00,96.0,96.015,95.995,96.015,109000000.0
2009-03-19 05:35:00,96.01,96.01,96.01,96.01,21600000.0
2009-03-19 05:36:00,96.015,96.015,96.01,96.015,43400000.0
2009-03-19 05:37:00,96.015,96.02,96.01,96.02,249200000.0
2009-03-19 05:38:00,96.025,96.055,96.025,96.055,220000002.0
2009-03-19 05:39:00,96.055,96.06,96.045,96.055,207000000.0
2009-03-19 05:40:00,96.05,96.07,96.045,96.07,177199999.0
2009-03-19 05:41:00,96.07,96.115,96.07,96.095,449800000.0
2009-03-19 05:42:00,96.1,96.1,96.06,96.065,404699999.0
2009-03-19 05:43:00,96.065,96.075,96.045,96.05,296000002.0
2009-03-19 05:44:00,96.055,96.06,96.055,96.06,103000000.0
2009-03-19 05:45:00,96.06,96.06,96.04,96.04,737999998.0
2009-03-19 05:46:00,96.04,96.055,96.04,96.045,362000000.0
2009-03-19 05:47:00,96.045,96.045,96.035,96.035,90800000.0
2009-03-19 05:48:00,96.04,96.05,96.025,96.03,476200006.0
2009-03-19 05:49:00,96.035,96.04,96.02,96.02,557100007.0
2009-03-19 05:50:00,96.02,96.02,95.995,96.01,390399998.0
2009-03-19 05:51:00,96.01,96.01,95.975,95.98,552299997.0
2009-03-19 05:52:00,95.98,95.985,95.96,95.98,183200000.0
2009-03-19 05:53:00,95.98,95.98,95.97,95.98,92000000.0
2009-03-19 05:54:00,95.97,95.975,95.93,95.94,540200001.0
2009-03-19 05:55:00,95.94,95.98,95.935,95.95,561200000.0
2009-03-19 05:56:00,95.95,95.99,95.95,95.985,225200000.0
2009-03-19 05:57:00,95.985,96.02,95.975,96.02,168600000.0
2009-03-19 05:58:00,96.015,96.035,96.01,96.015,294799999.0
2009-03-19 05:59:00,96.015,96.025,96.0,96.005,410399999.0
2009-03-19 06:00:00,96.005,96.005,95.955,95.975,311599999.0
2009-03-19 06:01:00,95.975,95.995,95.95,95.99,362500000.0
2009-03-19 06:02:00,95.985,96.005,95.98,96.005,111800000.0
2009-03-19 06:03:00,96.005,96.005,95.99,95.995,169000000.0
2009-03-19 06:04:00,95.995,96.0,95.955,95.975,247599999.0
2009-03-19 06:05:00,95.975,96.005,95.975,96.005,108599999.0
2009-03-19 06:06:00,96.005,96.005,95.975,95.98,151999999.0
2009-03-19 06:07:00,95.98,95.985,95.955,95.98,282400000.0
2009-03-19 06:08:00,95.98,95.98,95.94,95.945,364799999.0
2009-03-19 06:09:00,95.935,95.965,95.935,95.965,484599999.0
2009-03-19 06:10:00,95.97,95.975,95.955,95.96,332799998.0
2009-03-19 06:11:00,95.965,95.97,95.95,95.955,493200000.0
2009-03-19 06:12:00,95.96,96.005,95.955,95.985,418400000.0
2009-03-19 06:13:00,95.99,95.99,95.945,95.945,439600002.0
2009-03-19 06:14:00,95.955,96.0,95.955,95.97,359200000.0
2009-03-19 06:15:00,95.975,95.98,95.95,95.965,565200000.0
2009-03-19 06:16:00,95.965,95.975,95.96,95.975,197400001.0
2009-03-19 06:17:00,95.98,95.98,95.97,95.98,63800000.0
2009-03-19 06:18:00,95.98,95.98,95.965,95.975,125799999.0
2009-03-19 06:19:00,95.975,95.975,95.975,95.975,58800000.0
2009-03-19 06:20:00,95.98,95.985,95.97,95.985,134600003.0
2009-03-19 06:21:00,95.975,96.01,95.965,95.99,592099992.0
2009-03-19 06:22:00,95.99,96.0,95.98,95.99,214800000.0
2009-03-19 06:23:00,96.0,96.01,95.995,95.995,245300002.0
2009-03-19 06:24:00,95.995,95.995,95.98,95.99,177999999.0
2009-03-19 06:25:00,95.99,96.005,95.98,95.985,371899998.0
2009-03-19 06:26:00,95.99,96.015,95.99,96.015,202399998.0
2009-03-19 06:27:00,96.015,96.035,96.005,96.025,186000001.0
2009-03-19 06:28:00,96.025,96.035,96.02,96.03,210600000.0
2009-03-19 06:29:00,96.03,96.04,96.02,96.02,372500000.0
2009-03-19 06:30:00,96.025,96.03,95.99,96.015,537199999.0
2009-03-19 06:31:00,96.01,96.025,96.0,96.025,431699997.0
2009-03-19 06:32:00,96.015,96.025,95.995,96.015,496199998.0
2009-03-19 06:33:00,96.015,96.03,95.995,96.015,711900000.0
2009-03-19 06:34:00,96.02,96.025,96.01,96.02,399600000.0
2009-03-19 06:35:00,96.015,96.02,95.985,95.995,580600001.0
2009-03-19 06:36:00,95.995,96.0,95.99,96.0,154000000.0
2009-03-19 06:37:00,96.0,96.0,95.98,95.995,328599997.0
2009-03-19 06:38:00,95.995,96.0,95.995,96.0,19000000.0
2009-03-19 06:39:00,96.0,96.005,95.98,95.995,241000001.0
2009-03-19 06:40:00,95.995,95.995,95.98,95.99,250800002.0
2009-03-19 06:41:00,95.98,96.0,95.98,95.99,95200000.0
2009-03-19 06:42:00,95.99,96.01,95.99,96.01,205600000.0
2009-03-19 06:43:00,96.01,96.01,96.01,96.01,46600000.0
2009-03-19 06:44:00,96.01,96.015,96.01,96.01,268000000.0
2009-03-19 06:45:00,96.01,96.03,96.01,96.02,645299999.0
2009-03-19 06:46:00,96.02,96.11,96.01,96.055,842799998.0
2009-03-19 06:47:00,96.055,96.055,96.025,96.04,483799999.0
2009-03-19 06:48:00,96.04,96.045,96.04,96.04,319800000.0
2009-03-19 06:49:00,96.035,96.035,96.03,96.035,61999999.0
2009-03-19 06:50:00,96.03,96.035,96.03,96.03,277599998.0
2009-03-19 06:51:00,96.03,96.05,96.03,96.03,218799999.0
2009-03-19 06:52:00,96.03,96.035,96.03,96.035,82000000.0
2009-03-19 06:53:00,96.035,96.05,96.02,96.03,226999999.0
2009-03-19 06:54:00,96.03,96.03,96.0,96.015,268600002.0
2009-03-19 06:55:00,96.015,96.025,95.985,95.995,362000000.0
2009-03-19 06:56:00,95.985,95.99,95.955,95.99,252600000.0
2009-03-19 06:57:00,96.0,96.01,95.985,96.0,307600000.0
2009-03-19 06:58:00,95.995,95.995,95.96,95.965,243399999.0
2009-03-19 06:59:00,95.97,95.99,95.97,95.99,141800000.0
2009-03-19 07:00:00,95.99,95.995,95.98,95.98,145000000.0
2009-03-19 07:01:00,95.98,96.02,95.98,96.01,508200002.0
2009-03-19 07:02:00,96.01,96.01,95.99,95.995,160600000.0
2009-03-19 07:03:00,95.995,96.0,95.99,95.99,102400000.0
2009-03-19 07:04:00,95.99,95.99,95.97,95.975,175199999.0
2009-03-19 07:05:00,95.975,95.98,95.96,95.96,127400000.0
2009-03-19 07:06:00,95.955,95.965,95.93,95.93,517100003.0
2009-03-19 07:07:00,95.93,95.935,95.925,95.925,258600000.0
2009-03-19 07:08:00,95.93,95.93,95.86,95.865,1007799994.0
2009-03-19 07:09:00,95.865,95.87,95.815,95.815,582299999.0
2009-03-19 07:10:00,95.815,95.82,95.785,95.795,554700000.0
2009-03-19 07:11:00,95.795,95.795,95.715,95.75,698800001.0
2009-03-19 07:12:00,95.755,95.78,95.75,95.78,307400000.0
2009-03-19 07:13:00,95.78,95.79,95.76,95.785,201200000.0
2009-03-19 07:14:00,95.79,95.81,95.765,95.81,341800002.0
2009-03-19 07:15:00,95.82,95.84,95.82,95.83,427600002.0
2009-03-19 07:16:00,95.83,95.83,95.795,95.815,243699999.0
2009-03-19 07:17:00,95.815,95.825,95.79,95.795,392400000.0
2009-03-19 07:18:00,95.795,95.815,95.795,95.81,172199998.0
2009-03-19 07:19:00,95.81,95.815,95.79,95.795,166500000.0
2009-03-19 07:20:00,95.8,95.82,95.8,95.805,261800000.0
2009-03-19 07:21:00,95.805,95.805,95.79,95.795,254999999.0
2009-03-19 07:22:00,95.8,95.815,95.795,95.815,163400000.0
2009-03-19 07:23:00,95.815,95.82,95.785,95.79,204300000.0
2009-03-19 07:24:00,95.79,95.81,95.785,95.8,259399998.0
2009-03-19 07:25:00,95.805,95.805,95.795,95.795,164600002.0
2009-03-19 07:26:00,95.795,95.81,95.795,95.805,160400000.0
2009-03-19 07:27:00,95.81,95.81,95.775,95.775,223300000.0
2009-03-19 07:28:00,95.78,95.78,95.51,95.585,933256002.0
2009-03-19 07:29:00,95.585,95.6,95.535,95.545,809399998.0
2009-03-19 07:30:00,95.54,95.555,95.535,95.54,517700000.0
2009-03-19 07:31:00,95.535,95.535,95.41,95.42,530600002.0
2009-03-19 07:32:00,95.42,95.435,95.35,95.39,545800001.0
2009-03-19 07:33:00,95.395,95.445,95.37,95.38,500699999.0
2009-03-19 07:34:00,95.38,95.45,95.375,95.44,755300000.0
2009-03-19 07:35:00,95.43,95.51,95.43,95.495,598399999.0
2009-03-19 07:36:00,95.5,95.54,95.475,95.535,547599991.0
2009-03-19 07:37:00,95.53,95.55,95.485,95.52,475600000.0
2009-03-19 07:38:00,95.515,95.565,95.48,95.54,617599999.0
2009-03-19 07:39:00,95.535,95.565,95.47,95.47,422400000.0
2009-03-19 07:40:00,95.47,95.505,95.465,95.48,381200000.0
2009-03-19 07:41:00,95.48,95.485,95.45,95.45,772600006.0
2009-03-19 07:42:00,95.45,95.5,95.44,95.49,883199998.0
2009-03-19 07:43:00,95.49,95.52,95.475,95.485,955100000.0
2009-03-19 07:44:00,95.49,95.51,95.465,95.47,215800000.0
2009-03-19 07:45:00,95.47,95.475,95.4,95.41,631199998.0
2009-03-19 07:46:00,95.405,95.41,95.33,95.33,722600000.0
2009-03-19 07:47:00,95.34,95.345,95.265,95.295,750999998.0
2009-03-19 07:48:00,95.3,95.35,95.3,95.34,577900002.0
2009-03-19 07:49:00,95.345,95.38,95.345,95.365,496400000.0
2009-03-19 07:50:00,95.37,95.39,95.37,95.385,452600000.0
2009-03-19 07:51:00,95.38,95.455,95.37,95.42,814500000.0
2009-03-19 07:52:00,95.41,95.42,95.37,95.385,310000001.0
2009-03-19 07:53:00,95.39,95.395,95.38,95.395,92000000.0
2009-03-19 07:54:00,95.4,95.43,95.395,95.43,142600000.0
2009-03-19 07:55:00,95.43,95.455,95.43,95.45,249000000.0
2009-03-19 07:56:00,95.455,95.455,95.39,95.415,436400000.0
2009-03-19 07:57:00,95.415,95.45,95.39,95.44,358100001.0
2009-03-19 07:58:00,95.425,95.445,95.38,95.405,416600000.0
2009-03-19 07:59:00,95.41,95.415,95.4,95.4,111800000.0
2009-03-19 08:00:00,95.4,95.405,95.37,95.4,470100003.0
2009-03-19 08:01:00,95.4,95.405,95.355,95.39,469900000.0
2009-03-19 08:02:00,95.39,95.41,95.38,95.4,425999999.0
2009-03-19 08:03:00,95.4,95.425,95.385,95.425,524600000.0
2009-03-19 08:04:00,95.425,95.425,95.39,95.4,659300000.0
2009-03-19 08:05:00,95.4,95.41,95.39,95.39,657800001.0
2009-03-19 08:06:00,95.39,95.425,95.39,95.415,572300000.0
2009-03-19 08:07:00,95.425,95.445,95.4,95.43,422399998.0
2009-03-19 08:08:00,95.43,95.45,95.42,95.445,665599998.0
2009-03-19 08:09:00,95.45,95.465,95.44,95.455,405899999.0
2009-03-19 08:10:00,95.455,95.475,95.455,95.475,193400000.0
2009-03-19 08:11:00,95.49,95.49,95.46,95.47,491400000.0
2009-03-19 08:12:00,95.47,95.5,95.47,95.495,408400001.0
2009-03-19 08:13:00,95.495,95.52,95.49,95.515,279000000.0
2009-03-19 08:14:00,95.515,95.52,95.5,95.505,358000000.0
2009-03-19 08:15:00,95.51,95.535,95.505,95.53,519200000.0
2009-03-19 08:16:00,95.525,95.55,95.52,95.53,484200000.0
2009-03-19 08:17:00,95.535,95.64,95.535,95.64,1088599998.0
2009-03-19 08:18:00,95.635,95.64,95.58,95.59,421200000.0
2009-03-19 08:19:00,95.585,95.6,95.58,95.58,359199999.0
2009-03-19 08:20:00,95.58,95.595,95.555,95.58,1010599997.0
2009-03-19 08:21:00,95.58,95.58,95.525,95.53,971700002.0
2009-03-19 08:22:00,95.54,95.54,95.515,95.535,505800000.0
2009-03-19 08:23:00,95.54,95.54,95.485,95.495,882700015.0
2009-03-19 08:24:00,95.495,95.5,95.46,95.475,715200007.0
2009-03-19 08:25:00,95.47,95.48,95.465,95.48,1020799986.0
2009-03-19 08:26:00,95.48,95.515,95.475,95.5,963199993.0
2009-03-19 08:27:00,95.5,95.545,95.5,95.54,1004199990.0
2009-03-19 08:28:00,95.535,95.57,95.525,95.56,942999999.0
2009-03-19 08:29:00,95.56,95.57,95.55,95.55,84000000.0
2009-03-19 08:30:00,95.55,95.56,95.505,95.51,1021899999.0
2009-03-19 08:31:00,95.51,95.54,95.505,95.53,460599997.0
2009-03-19 08:32:00,95.53,95.535,95.515,95.52,452599996.0
2009-03-19 08:33:00,95.52,95.54,95.52,95.53,185400002.0
2009-03-19 08:34:00,95.53,95.555,95.53,95.555,445200004.0
2009-03-19 08:35:00,95.54,95.545,95.535,95.54,265800000.0
2009-03-19 08:36:00,95.54,95.555,95.54,95.54,130100000.0
2009-03-19 08:37:00,95.545,95.545,95.53,95.53,190599999.0
2009-03-19 08:38:00,95.535,95.54,95.52,95.52,112200000.0
2009-03-19 08:39:00,95.52,95.53,95.52,95.52,155400000.0
2009-03-19 08:40:00,95.52,95.52,95.505,95.515,433799998.0
2009-03-19 08:41:00,95.51,95.515,95.5,95.505,456399998.0
2009-03-19 08:42:00,95.5,95.51,95.5,95.505,271799996.0
2009-03-19 08:43:00,95.51,95.51,95.495,95.5,392600003.0
2009-03-19 08:44:00,95.505,95.53,95.495,95.52,747400001.0
2009-03-19 08:45:00,95.52,95.535,95.52,95.525,742200006.0
2009-03-19 08:46:00,95.545,95.59,95.535,95.585,744200003.0
2009-03-19 08:47:00,95.585,95.59,95.56,95.56,178400000.0
2009-03-19 08:48:00,95.565,95.57,95.545,95.55,345700000.0
2009-03-19 08:49:00,95.55,95.56,95.55,95.55,103999999.0
2009-03-19 08:50:00,95.55,95.55,95.535,95.54,238200004.0
2009-03-19 08:51:00,95.54,95.54,95.53,95.54,608799995.0
2009-03-19 08:52:00,95.535,95.54,95.535,95.54,158000000.0
2009-03-19 08:53:00,95.535,95.54,95.515,95.52,456000000.0
2009-03-19 08:54:00,95.515,95.53,95.495,95.505,1199399997.0
2009-03-19 08:55:00,95.51,95.55,95.51,95.54,819599998.0
2009-03-19 08:56:00,95.54,95.545,95.54,95.545,91600000.0
2009-03-19 08:57:00,95.545,95.555,95.54,95.54,309899999.0
2009-03-19 08:58:00,95.54,95.57,95.54,95.57,868000001.0
2009-03-19 08:59:00,95.57,95.59,95.555,95.585,1131799995.0
2009-03-19 09:00:00,95.58,95.585,95.565,95.575,520100000.0
2009-03-19 09:01:00,95.565,95.58,95.565,95.58,463200004.0
2009-03-19 09:02:00,95.58,95.6,95.56,95.58,549899997.0
2009-03-19 09:03:00,95.58,95.6,95.565,95.565,272600001.0
2009-03-19 09:04:00,95.56,95.56,95.515,95.525,621999999.0
2009-03-19 09:05:00,95.525,95.54,95.47,95.475,967999996.0
2009-03-19 09:06:00,95.475,95.52,95.475,95.5,401200000.0
2009-03-19 09:07:00,95.505,95.505,95.49,95.49,210800000.0
2009-03-19 09:08:00,95.495,95.505,95.485,95.5,501200000.0
2009-03-19 09:09:00,95.495,95.58,95.495,95.58,1051800005.0
2009-03-19 09:10:00,95.585,95.595,95.56,95.56,566200005.0
2009-03-19 09:11:00,95.56,95.585,95.56,95.565,185600000.0
2009-03-19 09:12:00,95.565,95.575,95.515,95.535,429800001.0
2009-03-19 09:13:00,95.535,95.575,95.535,95.57,194400000.0
2009-03-19 09:14:00,95.57,95.58,95.565,95.57,311600002.0
2009-03-19 09:15:00,95.565,95.575,95.535,95.555,636000008.0
2009-03-19 09:16:00,95.555,95.565,95.555,95.555,188000002.0
2009-03-19 09:17:00,95.555,95.57,95.555,95.555,179800001.0
2009-03-19 09:18:00,95.555,95.57,95.555,95.56,227999998.0
2009-03-19 09:19:00,95.56,95.56,95.55,95.55,622499989.0
2009-03-19 09:20:00,95.55,95.56,95.53,95.545,965000003.0
2009-03-19 09:21:00,95.545,95.56,95.53,95.545,338300000.0
2009-03-19 09:22:00,95.545,95.545,95.53,95.53,275100000.0
2009-03-19 09:23:00,95.53,95.565,95.53,95.54,420900000.0
2009-03-19 09:24:00,95.54,95.58,95.535,95.56,520899998.0
2009-03-19 09:25:00,95.56,95.56,95.53,95.53,485699999.0
2009-03-19 09:26:00,95.535,95.565,95.53,95.555,502799996.0
2009-03-19 09:27:00,95.565,95.585,95.56,95.56,597200002.0
2009-03-19 09:28:00,95.56,95.57,95.54,95.545,274400000.0
2009-03-19 09:29:00,95.545,95.565,95.54,95.565,278499998.0
2009-03-19 09:30:00,95.565,95.57,95.55,95.55,228200000.0
2009-03-19 09:31:00,95.565,95.57,95.56,95.56,340199999.0
2009-03-19 09:32:00,95.56,95.56,95.555,95.555,356800000.0
2009-03-19 09:33:00,95.555,95.57,95.555,95.565,423799999.0
2009-03-19 09:34:00,95.565,95.605,95.565,95.58,1013200002.0
2009-03-19 09:35:00,95.59,95.61,95.575,95.61,651599998.0
2009-03-19 09:36:00,95.61,95.66,95.61,95.61,1121600002.0
2009-03-19 09:37:00,95.62,95.62,95.57,95.58,937300002.0
2009-03-19 09:38:00,95.585,95.63,95.57,95.595,736599999.0
2009-03-19 09:39:00,95.595,95.63,95.595,95.62,406400000.0
2009-03-19 09:40:00,95.625,95.63,95.6,95.6,924200004.0
2009-03-19 09:41:00,95.6,95.615,95.59,95.61,647400002.0
2009-03-19 09:42:00,95.61,95.665,95.61,95.62,1157300006.0
2009-03-19 09:43:00,95.62,95.63,95.565,95.565,932199996.0
2009-03-19 09:44:00,95.565,95.58,95.56,95.565,562200001.0
2009-03-19 09:45:00,95.56,95.58,95.55,95.55,994900004.0
2009-03-19 09:46:00,95.55,95.61,95.525,95.61,1610500004.0
2009-03-19 09:47:00,95.61,95.61,95.565,95.57,705799997.0
2009-03-19 09:48:00,95.575,95.58,95.535,95.54,1394200000.0
2009-03-19 09:49:00,95.535,95.57,95.53,95.555,1198200017.0
2009-03-19 09:50:00,95.55,95.57,95.55,95.57,693400005.0
2009-03-19 09:51:00,95.57,95.58,95.51,95.555,808400009.0
2009-03-19 09:52:00,95.555,95.555,95.54,95.54,415400008.0
2009-03-19 09:53:00,95.54,95.54,95.46,95.48,1318499999.0
2009-03-19 09:54:00,95.48,95.495,95.44,95.44,1192099994.0
2009-03-19 09:55:00,95.44,95.505,95.44,95.49,887399999.0
2009-03-19 09:56:00,95.49,95.5,95.475,95.5,679799998.0
2009-03-19 09:57:00,95.495,95.505,95.48,95.48,450600000.0
2009-03-19 09:58:00,95.475,95.475,95.43,95.47,800800002.0
2009-03-19 09:59:00,95.47,95.47,95.46,95.465,576600001.0
2009-03-19 10:00:00,95.465,95.57,95.465,95.54,883999989.0
2009-03-19 10:01:00,95.54,95.545,95.505,95.51,1186399990.0
2009-03-19 10:02:00,95.51,95.52,95.46,95.47,1087599994.0
2009-03-19 10:03:00,95.475,95.485,95.43,95.43,753299996.0
2009-03-19 10:04:00,95.43,95.52,95.43,95.49,916600001.0
2009-03-19 10:05:00,95.48,95.495,95.45,95.45,1111300000.0
2009-03-19 10:06:00,95.45,95.465,95.425,95.43,1173999997.0
2009-03-19 10:07:00,95.435,95.465,95.425,95.465,817999997.0
2009-03-19 10:08:00,95.465,95.57,95.465,95.53,1436399997.0
2009-03-19 10:09:00,95.53,95.535,95.51,95.52,565200000.0
2009-03-19 10:10:00,95.52,95.535,95.51,95.53,1043200002.0
2009-03-19 10:11:00,95.525,95.62,95.525,95.6,1195000001.0
2009-03-19 10:12:00,95.6,95.72,95.59,95.705,1008882001.0
2009-03-19 10:13:00,95.705,95.78,95.67,95.77,1381300006.0
2009-03-19 10:14:00,95.77,95.82,95.755,95.77,959300001.0
2009-03-19 10:15:00,95.77,95.805,95.76,95.76,1033599997.0
2009-03-19 10:16:00,95.76,95.78,95.735,95.75,1102599994.0
2009-03-19 10:17:00,95.75,95.75,95.725,95.73,176900000.0
2009-03-19 10:18:00,95.73,95.73,95.71,95.71,428999998.0
2009-03-19 10:19:00,95.71,95.72,95.705,95.72,567399997.0
2009-03-19 10:20:00,95.72,95.72,95.68,95.685,539000001.0
2009-03-19 10:21:00,95.685,95.715,95.675,95.7,1188399988.0
2009-03-19 10:22:00,95.7,95.71,95.68,95.705,872099999.0
2009-03-19 10:23:00,95.71,95.735,95.71,95.72,541800001.0
2009-03-19 10:24:00,95.72,95.73,95.715,95.73,608400001.0
2009-03-19 10:25:00,95.73,95.77,95.73,95.76,1013399982.0
2009-03-19 10:26:00,95.76,95.775,95.755,95.76,637899998.0
2009-03-19 10:27:00,95.76,95.84,95.75,95.83,709600001.0
2009-03-19 10:28:00,95.84,95.875,95.83,95.83,969200003.0
2009-03-19 10:29:00,95.84,95.84,95.815,95.825,940800001.0
2009-03-19 10:30:00,95.825,95.855,95.81,95.815,852599996.0
2009-03-19 10:31:00,95.815,95.815,95.75,95.755,1137959995.0
2009-03-19 10:32:00,95.755,95.77,95.735,95.765,702600002.0
2009-03-19 10:33:00,95.77,95.785,95.745,95.745,1031800002.0
2009-03-19 10:34:00,95.75,95.75,95.71,95.71,647499998.0
2009-03-19 10:35:00,95.705,95.73,95.705,95.73,393799995.0
2009-03-19 10:36:00,95.73,95.76,95.73,95.74,628999994.0
2009-03-19 10:37:00,95.74,95.78,95.735,95.78,781399994.0
2009-03-19 10:38:00,95.785,95.785,95.74,95.75,366399999.0
2009-03-19 10:39:00,95.745,95.76,95.745,95.755,549599994.0
2009-03-19 10:40:00,95.755,95.76,95.75,95.75,580999999.0
2009-03-19 10:41:00,95.76,95.76,95.735,95.75,477200002.0
2009-03-19 10:42:00,95.75,95.765,95.745,95.755,308999998.0
2009-03-19 10:43:00,95.75,95.765,95.74,95.74,639299994.0
2009-03-19 10:44:00,95.74,95.765,95.74,95.755,603799994.0
2009-03-19 10:45:00,95.755,95.76,95.745,95.745,603400013.0
2009-03-19 10:46:00,95.75,95.755,95.705,95.71,698199999.0
2009-03-19 10:47:00,95.71,95.72,95.7,95.71,658399992.0
2009-03-19 10:48:00,95.71,95.725,95.7,95.71,1595199984.0
2009-03-19 10:49:00,95.71,95.72,95.65,95.66,1823459979.0
2009-03-19 10:50:00,95.665,95.67,95.645,95.67,1424600019.0
2009-03-19 10:51:00,95.665,95.685,95.645,95.655,1255800002.0
2009-03-19 10:52:00,95.655,95.675,95.65,95.65,1030899996.0
2009-03-19 10:53:00,95.65,95.67,95.64,95.66,1078399994.0
2009-03-19 10:54:00,95.66,95.68,95.62,95.625,661699999.0
2009-03-19 10:55:00,95.63,95.635,95.63,95.63,324000000.0
2009-03-19 10:56:00,95.63,95.67,95.63,95.66,872800001.0
2009-03-19 10:57:00,95.66,95.665,95.645,95.655,856999988.0
2009-03-19 10:58:00,95.655,95.655,95.64,95.65,584400001.0
2009-03-19 10:59:00,95.65,95.66,95.625,95.65,1179199999.0
2009-03-19 11:00:00,95.65,95.68,95.65,95.675,474599992.0
2009-03-19 11:01:00,95.68,95.775,95.68,95.775,959799994.0
2009-03-19 11:02:00,95.77,95.78,95.76,95.77,286600002.0
2009-03-19 11:03:00,95.77,95.775,95.705,95.715,846200011.0
2009-03-19 11:04:00,95.715,95.73,95.715,95.73,621200004.0
2009-03-19 11:05:00,95.73,95.755,95.725,95.735,563999999.0
2009-03-19 11:06:00,95.73,95.73,95.665,95.665,865500011.0
2009-03-19 11:07:00,95.665,95.69,95.65,95.65,814000011.0
2009-03-19 11:08:00,95.65,95.66,95.615,95.615,865399996.0
2009-03-19 11:09:00,95.62,95.63,95.61,95.625,902399999.0
2009-03-19 11:10:00,95.62,95.635,95.61,95.63,339000000.0
2009-03-19 11:11:00,95.63,95.64,95.62,95.635,950499999.0
2009-03-19 11:12:00,95.63,95.68,95.63,95.655,950899993.0
2009-03-19 11:13:00,95.655,95.69,95.65,95.685,988400002.0
2009-03-19 11:14:00,95.695,95.74,95.68,95.705,1720999993.0
2009-03-19 11:15:00,95.705,95.71,95.68,95.69,901799994.0
2009-03-19 11:16:00,95.69,95.7,95.685,95.69,554600001.0
2009-03-19 11:17:00,95.69,95.7,95.66,95.66,708000002.0
2009-03-19 11:18:00,95.66,95.67,95.66,95.665,511199994.0
2009-03-19 11:19:00,95.665,95.67,95.65,95.66,710000003.0
2009-03-19 11:20:00,95.66,95.67,95.65,95.65,1487200004.0
2009-03-19 11:21:00,95.65,95.69,95.635,95.67,874000004.0
2009-03-19 11:22:00,95.67,95.67,95.63,95.65,818600012.0
2009-03-19 11:23:00,95.64,95.675,95.63,95.66,937482001.0
2009-03-19 11:24:00,95.665,95.67,95.65,95.67,417600000.0
2009-03-19 11:25:00,95.67,95.68,95.67,95.67,575600015.0
2009-03-19 11:26:00,95.67,95.675,95.65,95.65,538800013.0
2009-03-19 11:27:00,95.64,95.64,95.57,95.57,931200005.0
2009-03-19 11:28:00,95.575,95.58,95.55,95.55,1069800008.0
2009-03-19 11:29:00,95.55,95.56,95.545,95.545,742600009.0
2009-03-19 11:30:00,95.545,95.555,95.54,95.55,1155900014.0
2009-03-19 11:31:00,95.55,95.57,95.54,95.55,886800014.0
2009-03-19 11:32:00,95.55,95.59,95.55,95.59,693000011.0
2009-03-19 11:33:00,95.59,95.6,95.58,95.58,668900009.0
2009-03-19 11:34:00,95.585,95.59,95.58,95.58,432600002.0
2009-03-19 11:35:00,95.58,95.6,95.58,95.595,668399994.0
2009-03-19 11:36:00,95.61,95.625,95.595,95.6,626400002.0
2009-03-19 11:37:00,95.6,95.605,95.59,95.59,749399999.0
2009-03-19 11:38:00,95.6,95.63,95.6,95.63,594400003.0
2009-03-19 11:39:00,95.635,95.64,95.63,95.64,242600001.0
2009-03-19 11:40:00,95.64,95.66,95.64,95.65,452999999.0
2009-03-19 11:41:00,95.655,95.685,95.65,95.685,950400000.0
2009-03-19 11:42:00,95.69,95.715,95.68,95.71,438600005.0
2009-03-19 11:43:00,95.71,95.71,95.7,95.71,272600002.0
2009-03-19 11:44:00,95.7,95.71,95.7,95.71,358800002.0
2009-03-19 11:45:00,95.71,95.745,95.71,95.74,448700003.0
2009-03-19 11:46:00,95.74,95.76,95.735,95.745,656399998.0
2009-03-19 11:47:00,95.74,95.75,95.73,95.74,383200003.0
2009-03-19 11:48:00,95.74,95.755,95.735,95.745,1097200002.0
2009-03-19 11:49:00,95.745,95.76,95.73,95.73,1311600009.0
2009-03-19 11:50:00,95.73,95.75,95.73,95.75,1004600001.0
2009-03-19 11:51:00,95.745,95.77,95.74,95.76,890400004.0
2009-03-19 11:52:00,95.76,95.76,95.755,95.755,41400000.0
2009-03-19 11:53:00,95.755,95.765,95.75,95.76,977000004.0
2009-03-19 11:54:00,95.76,95.77,95.74,95.76,1024599999.0
2009-03-19 11:55:00,95.765,95.77,95.755,95.77,1025000019.0
2009-03-19 11:56:00,95.765,95.77,95.735,95.735,1185600020.0
2009-03-19 11:57:00,95.74,95.785,95.735,95.78,556000004.0
2009-03-19 11:58:00,95.775,95.815,95.775,95.805,869200002.0
2009-03-19 11:59:00,95.81,95.815,95.81,95.81,335800002.0
2009-03-19 12:00:00,95.81,95.815,95.805,95.81,832200007.0
2009-03-19 12:01:00,95.805,95.805,95.77,95.79,874600009.0
2009-03-19 12:02:00,95.79,95.79,95.77,95.77,151300001.0
2009-03-19 12:03:00,95.77,95.79,95.77,95.77,1092600007.0
2009-03-19 12:04:00,95.77,95.775,95.765,95.77,737800013.0
2009-03-19 12:05:00,95.77,95.77,95.755,95.755,513200001.0
2009-03-19 12:06:00,95.755,95.755,95.735,95.74,337500002.0
2009-03-19 12:07:00,95.735,95.745,95.715,95.73,682800012.0
2009-03-19 12:08:00,95.725,95.73,95.71,95.72,702400003.0
2009-03-19 12:09:00,95.73,95.755,95.72,95.72,592400002.0
2009-03-19 12:10:00,95.73,95.76,95.73,95.74,702900003.0
2009-03-19 12:11:00,95.74,95.755,95.74,95.74,389400001.0
2009-03-19 12:12:00,95.74,95.745,95.725,95.74,437800001.0
2009-03-19 12:13:00,95.74,95.74,95.69,95.73,1125100001.0
2009-03-19 12:14:00,95.735,95.74,95.72,95.73,631100002.0
2009-03-19 12:15:00,95.725,95.735,95.7,95.7,1301400015.0
2009-03-19 12:16:00,95.7,95.73,95.7,95.72,1239200004.0
2009-03-19 12:17:00,95.72,95.76,95.715,95.74,683800001.0
2009-03-19 12:18:00,95.735,95.745,95.72,95.73,667799999.0
2009-03-19 12:19:00,95.73,95.735,95.72,95.725,522200002.0
2009-03-19 12:20:00,95.725,95.76,95.725,95.755,333399999.0
2009-03-19 12:21:00,95.755,95.76,95.73,95.735,428400003.0
2009-03-19 12:22:00,95.735,95.75,95.705,95.705,887800005.0
2009-03-19 12:23:00,95.705,95.725,95.685,95.685,1089600005.0
2009-03-19 12:24:00,95.695,95.7,95.67,95.7,882700007.0
2009-03-19 12:25:00,95.695,95.7,95.685,95.69,927600003.0
2009-03-19 12:26:00,95.7,95.72,95.655,95.655,1141600009.0
2009-03-19 12:27:00,95.66,95.67,95.65,95.65,691100005.0
2009-03-19 12:28:00,95.645,95.645,95.61,95.615,903400010.0
2009-03-19 12:29:00,95.615,95.64,95.605,95.64,295199999.0
2009-03-19 12:30:00,95.64,95.64,95.58,95.58,763800004.0
2009-03-19 12:31:00,95.58,95.585,95.55,95.555,768400006.0
2009-03-19 12:32:00,95.56,95.59,95.55,95.57,902300004.0
2009-03-19 12:33:00,95.57,95.58,95.52,95.55,811200007.0
2009-03-19 12:34:00,95.55,95.56,95.535,95.56,544600007.0
2009-03-19 12:35:00,95.56,95.56,95.545,95.55,216400002.0
2009-03-19 12:36:00,95.55,95.585,95.55,95.585,582400006.0
2009-03-19 12:37:00,95.585,95.62,95.58,95.605,671000003.0
2009-03-19 12:38:00,95.6,95.615,95.56,95.585,914400013.0
2009-03-19 12:39:00,95.585,95.595,95.57,95.595,742800007.0
2009-03-19 12:40:00,95.595,95.615,95.555,95.555,815800009.0
2009-03-19 12:41:00,95.555,95.565,95.555,95.565,326800001.0
2009-03-19 12:42:00,95.56,95.57,95.555,95.56,83200000.0
2009-03-19 12:43:00,95.565,95.565,95.525,95.53,266800000.0
2009-03-19 12:44:00,95.535,95.535,95.52,95.53,679200003.0
2009-03-19 12:45:00,95.525,95.535,95.515,95.52,1016200009.0
2009-03-19 12:46:00,95.52,95.54,95.52,95.54,894000012.0
2009-03-19 12:47:00,95.54,95.55,95.515,95.525,1047899992.0
2009-03-19 12:48:00,95.53,95.56,95.525,95.55,959800001.0
2009-03-19 12:49:00,95.555,95.555,95.53,95.55,636500004.0
2009-03-19 12:50:00,95.55,95.555,95.54,95.55,536400000.0
2009-03-19 12:51:00,95.55,95.575,95.55,95.56,899600007.0
2009-03-19 12:52:00,95.56,95.565,95.485,95.53,902000005.0
2009-03-19 12:53:00,95.53,95.55,95.51,95.54,437200002.0
2009-03-19 12:54:00,95.54,95.57,95.505,95.555,763500008.0
2009-03-19 12:55:00,95.55,95.62,95.55,95.61,723900002.0
2009-03-19 12:56:00,95.61,95.61,95.575,95.59,346999999.0
2009-03-19 12:57:00,95.58,95.58,95.53,95.53,461800005.0
2009-03-19 12:58:00,95.525,95.58,95.525,95.58,623999999.0
2009-03-19 12:59:00,95.58,95.61,95.56,95.565,614000004.0
2009-03-19 13:00:00,95.56,95.58,95.55,95.565,1017600012.0
2009-03-19 13:01:00,95.565,95.61,95.565,95.585,715600012.0
2009-03-19 13:02:00,95.585,95.62,95.585,95.62,260499999.0
2009-03-19 13:03:00,95.62,95.62,95.605,95.605,529600002.0
2009-03-19 13:04:00,95.605,95.62,95.605,95.605,427599999.0
2009-03-19 13:05:00,95.605,95.605,95.535,95.54,674500005.0
2009-03-19 13:06:00,95.535,95.55,95.515,95.53,918000001.0
2009-03-19 13:07:00,95.53,95.58,95.525,95.565,456100000.0
2009-03-19 13:08:00,95.565,95.575,95.55,95.565,505999997.0
2009-03-19 13:09:00,95.565,95.57,95.565,95.565,684199986.0
2009-03-19 13:10:00,95.565,95.575,95.535,95.54,643600004.0
2009-03-19 13:11:00,95.535,95.59,95.535,95.59,1032200006.0
2009-03-19 13:12:00,95.59,95.59,95.535,95.535,444000002.0
2009-03-19 13:13:00,95.535,95.545,95.53,95.535,616600001.0
2009-03-19 13:14:00,95.535,95.6,95.535,95.595,684500008.0
2009-03-19 13:15:00,95.59,95.59,95.58,95.58,227400000.0
2009-03-19 13:16:00,95.58,95.59,95.58,95.58,377600000.0
2009-03-19 13:17:00,95.58,95.6,95.55,95.59,885300008.0
2009-03-19 13:18:00,95.585,95.59,95.565,95.57,660400004.0
2009-03-19 13:19:00,95.58,95.59,95.56,95.56,679600009.0
2009-03-19 13:20:00,95.56,95.595,95.56,95.58,1098900003.0
2009-03-19 13:21:00,95.58,95.6,95.565,95.565,706200003.0
2009-03-19 13:22:00,95.565,95.585,95.535,95.55,1010900002.0
2009-03-19 13:23:00,95.55,95.555,95.485,95.485,1601400007.0
2009-03-19 13:24:00,95.495,95.525,95.42,95.42,844199998.0
2009-03-19 13:25:00,95.42,95.42,95.36,95.38,1034100011.0
2009-03-19 13:26:00,95.375,95.42,95.375,95.415,1186200006.0
2009-03-19 13:27:00,95.42,95.455,95.41,95.445,788600004.0
2009-03-19 13:28:00,95.445,95.46,95.43,95.43,1292200007.0
2009-03-19 13:29:00,95.43,95.43,95.37,95.38,901600010.0
2009-03-19 13:30:00,95.38,95.38,95.35,95.38,1185200006.0
2009-03-19 13:31:00,95.375,95.385,95.345,95.375,973800008.0
2009-03-19 13:32:00,95.37,95.37,95.36,95.365,236000000.0
2009-03-19 13:33:00,95.36,95.36,95.315,95.335,774599998.0
2009-03-19 13:34:00,95.345,95.345,95.3,95.31,843599996.0
2009-03-19 13:35:00,95.305,95.305,95.27,95.27,1502800004.0
2009-03-19 13:36:00,95.275,95.275,95.22,95.23,740400005.0
2009-03-19 13:37:00,95.22,95.235,95.195,95.195,833099995.0
2009-03-19 13:38:00,95.195,95.195,95.125,95.125,915100004.0
2009-03-19 13:39:00,95.125,95.155,95.12,95.13,861700002.0
2009-03-19 13:40:00,95.12,95.125,94.99,95.03,918100004.0
2009-03-19 13:41:00,95.035,95.045,94.94,95.04,1090400002.0
2009-03-19 13:42:00,95.035,95.04,94.875,94.885,931282003.0
2009-03-19 13:43:00,94.885,94.92,94.83,94.9,976100006.0
2009-03-19 13:44:00,94.9,94.92,94.835,94.845,1196899998.0
2009-03-19 13:45:00,94.85,94.855,94.74,94.8,946000004.0
2009-03-19 13:46:00,94.81,94.91,94.81,94.91,879500002.0
2009-03-19 13:47:00,94.91,94.93,94.85,94.91,722200005.0
2009-03-19 13:48:00,94.91,94.92,94.87,94.88,891200004.0
2009-03-19 13:49:00,94.88,94.92,94.87,94.91,700700000.0
2009-03-19 13:50:00,94.915,94.915,94.725,94.74,711000002.0
2009-03-19 13:51:00,94.715,94.73,94.62,94.73,1013200003.0
2009-03-19 13:52:00,94.73,94.835,94.73,94.75,786300005.0
2009-03-19 13:53:00,94.76,94.79,94.75,94.76,868400011.0
2009-03-19 13:54:00,94.76,94.765,94.73,94.735,1068100001.0
2009-03-19 13:55:00,94.735,94.755,94.735,94.745,758899997.0
2009-03-19 13:56:00,94.75,94.75,94.69,94.745,601000004.0
2009-03-19 13:57:00,94.75,94.785,94.75,94.765,539600003.0
2009-03-19 13:58:00,94.77,94.79,94.76,94.78,342600001.0
2009-03-19 13:59:00,94.785,94.795,94.76,94.765,522899996.0
2009-03-19 14:00:00,94.765,94.765,94.57,94.605,912000003.0
2009-03-19 14:01:00,94.61,94.72,94.605,94.715,1378099991.0
2009-03-19 14:02:00,94.71,94.755,94.7,94.75,938600005.0
2009-03-19 14:03:00,94.745,94.79,94.7,94.755,1009900005.0
2009-03-19 14:04:00,94.765,94.835,94.73,94.83,1315600000.0
2009-03-19 14:05:00,94.825,94.825,94.74,94.74,905700003.0
2009-03-19 14:06:00,94.74,94.785,94.74,94.78,565900003.0
2009-03-19 14:07:00,94.78,94.82,94.78,94.815,573200003.0
2009-03-19 14:08:00,94.825,94.865,94.81,94.815,815000004.0
2009-03-19 14:09:00,94.83,94.835,94.76,94.77,1305100009.0
2009-03-19 14:10:00,94.77,94.79,94.755,94.755,506399999.0
2009-03-19 14:11:00,94.76,94.775,94.72,94.77,718500008.0
2009-03-19 14:12:00,94.775,94.785,94.745,94.76,480300000.0
2009-03-19 14:13:00,94.755,94.755,94.715,94.72,555800003.0
2009-03-19 14:14:00,94.72,94.72,94.58,94.58,1282800013.0
2009-03-19 14:15:00,94.58,94.6,94.475,94.54,1236400006.0
2009-03-19 14:16:00,94.54,94.63,94.505,94.61,987200008.0
2009-03-19 14:17:00,94.6,94.6,94.48,94.5,663700000.0
2009-03-19 14:18:00,94.5,94.59,94.495,94.57,712199997.0
2009-03-19 14:19:00,94.565,94.675,94.525,94.675,729100001.0
2009-03-19 14:20:00,94.675,94.715,94.67,94.69,661400000.0
2009-03-19 14:21:00,94.69,94.69,94.63,94.685,667800001.0
2009-03-19 14:22:00,94.685,94.805,94.685,94.785,728199999.0
2009-03-19 14:23:00,94.79,94.915,94.78,94.885,1028300002.0
2009-03-19 14:24:00,94.885,94.94,94.77,94.775,1003100005.0
2009-03-19 14:25:00,94.785,94.865,94.785,94.82,952200005.0
2009-03-19 14:26:00,94.83,94.83,94.77,94.775,1007300001.0
2009-03-19 14:27:00,94.79,94.81,94.735,94.735,995800006.0
2009-03-19 14:28:00,94.725,94.815,94.72,94.79,1137999998.0
2009-03-19 14:29:00,94.79,94.82,94.77,94.795,857700001.0
2009-03-19 14:30:00,94.82,94.865,94.78,94.855,744800003.0
2009-03-19 14:31:00,94.855,94.93,94.855,94.87,778100004.0
2009-03-19 14:32:00,94.87,94.915,94.87,94.9,997300004.0
2009-03-19 14:33:00,94.9,95.02,94.885,95.02,1099599999.0
2009-03-19 14:34:00,95.015,95.105,94.94,94.99,1022800001.0
2009-03-19 14:35:00,94.99,95.03,94.95,95.03,778400000.0
2009-03-19 14:36:00,95.005,95.1,95.005,95.07,691000003.0
2009-03-19 14:37:00,95.065,95.165,95.055,95.15,1026799992.0
2009-03-19 14:38:00,95.15,95.15,95.11,95.115,1240399998.0
2009-03-19 14:39:00,95.115,95.115,94.96,94.985,1073800014.0
2009-03-19 14:40:00,95.0,95.02,94.94,94.94,861582005.0
2009-03-19 14:41:00,94.94,94.97,94.935,94.965,926700005.0
2009-03-19 14:42:00,94.97,95.01,94.965,95.01,684800005.0
2009-03-19 14:43:00,95.01,95.01,94.92,94.935,866899995.0
2009-03-19 14:44:00,94.935,94.96,94.88,94.9,766900005.0
2009-03-19 14:45:00,94.9,94.905,94.805,94.81,839600013.0
2009-03-19 14:46:00,94.81,94.835,94.785,94.825,1019500003.0
2009-03-19 14:47:00,94.825,94.87,94.81,94.84,1235200014.0
2009-03-19 14:48:00,94.835,94.915,94.8,94.91,735800006.0
2009-03-19 14:49:00,94.91,94.95,94.91,94.94,697200011.0
2009-03-19 14:50:00,94.94,94.945,94.88,94.905,663700005.0
2009-03-19 14:51:00,94.905,94.965,94.905,94.95,618000001.0
2009-03-19 14:52:00,94.95,95.015,94.94,95.015,779800005.0
2009-03-19 14:53:00,95.005,95.03,94.98,94.98,965500005.0
2009-03-19 14:54:00,94.975,94.975,94.95,94.96,706200015.0
2009-03-19 14:55:00,94.955,94.96,94.875,94.905,744700000.0
2009-03-19 14:56:00,94.905,94.955,94.905,94.95,444599998.0
2009-03-19 14:57:00,94.95,94.98,94.95,94.96,745999997.0
2009-03-19 14:58:00,94.96,94.96,94.91,94.915,672500005.0
2009-03-19 14:59:00,94.915,94.915,94.87,94.875,711100005.0
2009-03-19 15:00:00,94.875,94.945,94.86,94.91,632299997.0
2009-03-19 15:01:00,94.91,94.93,94.91,94.925,743000003.0
2009-03-19 15:02:00,94.925,94.99,94.925,94.975,463700001.0
2009-03-19 15:03:00,94.97,95.0,94.94,94.97,1117500007.0
2009-03-19 15:04:00,94.97,94.97,94.91,94.91,862100007.0
2009-03-19 15:05:00,94.91,94.915,94.835,94.835,1247900004.0
2009-03-19 15:06:00,94.84,94.89,94.825,94.88,1207600011.0
2009-03-19 15:07:00,94.87,94.895,94.855,94.855,1119900005.0
2009-03-19 15:08:00,94.855,94.865,94.85,94.85,535800011.0
2009-03-19 15:09:00,94.85,94.915,94.85,94.895,701300003.0
2009-03-19 15:10:00,94.895,94.9,94.83,94.84,766700004.0
2009-03-19 15:11:00,94.835,94.84,94.78,94.78,644400006.0
2009-03-19 15:12:00,94.78,94.79,94.75,94.755,787500007.0
2009-03-19 15:13:00,94.75,94.755,94.705,94.755,807900002.0
2009-03-19 15:14:00,94.755,94.855,94.755,94.85,897300005.0
2009-03-19 15:15:00,94.85,94.86,94.805,94.825,968599999.0
2009-03-19 15:16:00,94.815,94.845,94.775,94.785,666100000.0
2009-03-19 15:17:00,94.785,94.785,94.705,94.725,698400000.0
2009-03-19 15:18:00,94.715,94.74,94.675,94.735,827400002.0
2009-03-19 15:19:00,94.735,94.815,94.735,94.775,651599994.0
2009-03-19 15:20:00,94.78,94.795,94.765,94.795,784799992.0
2009-03-19 15:21:00,94.79,94.795,94.755,94.76,419900001.0
2009-03-19 15:22:00,94.76,94.815,94.76,94.815,496800001.0
2009-03-19 15:23:00,94.815,94.815,94.68,94.725,909800003.0
2009-03-19 15:24:00,94.725,94.77,94.705,94.71,662600002.0
2009-03-19 15:25:00,94.705,94.745,94.695,94.715,427600003.0
2009-03-19 15:26:00,94.71,94.71,94.61,94.62,914100008.0
2009-03-19 15:27:00,94.62,94.625,94.575,94.575,739499998.0
2009-03-19 15:28:00,94.575,94.68,94.575,94.665,1120900008.0
2009-03-19 15:29:00,94.665,94.665,94.585,94.585,606500001.0
2009-03-19 15:30:00,94.585,94.595,94.475,94.49,1202999997.0
2009-03-19 15:31:00,94.495,94.57,94.495,94.545,685900000.0
2009-03-19 15:32:00,94.555,94.575,94.54,94.555,551100004.0
2009-03-19 15:33:00,94.555,94.66,94.555,94.655,908900000.0
2009-03-19 15:34:00,94.66,94.67,94.605,94.655,967100001.0
2009-03-19 15:35:00,94.655,94.66,94.585,94.585,825500005.0
2009-03-19 15:36:00,94.595,94.61,94.57,94.595,1444200017.0
2009-03-19 15:37:00,94.6,94.61,94.57,94.61,1126400000.0
2009-03-19 15:38:00,94.61,94.665,94.605,94.65,935500011.0
2009-03-19 15:39:00,94.655,94.72,94.655,94.72,895100001.0
2009-03-19 15:40:00,94.72,94.74,94.69,94.69,817000007.0
2009-03-19 15:41:00,94.7,94.7,94.61,94.62,1088400008.0
2009-03-19 15:42:00,94.62,94.645,94.62,94.64,516400001.0
2009-03-19 15:43:00,94.64,94.675,94.635,94.67,1191800001.0
2009-03-19 15:44:00,94.665,94.73,94.655,94.695,1122700000.0
2009-03-19 15:45:00,94.695,94.735,94.68,94.68,898399999.0
2009-03-19 15:46:00,94.68,94.7,94.67,94.695,788100013.0
2009-03-19 15:47:00,94.7,94.75,94.695,94.735,1105400009.0
2009-03-19 15:48:00,94.735,94.815,94.72,94.78,995600003.0
2009-03-19 15:49:00,94.765,94.805,94.75,94.78,1255199997.0
2009-03-19 15:50:00,94.78,94.83,94.76,94.805,973800011.0
2009-03-19 15:51:00,94.805,94.91,94.805,94.905,1146500005.0
2009-03-19 15:52:00,94.905,94.91,94.88,94.905,1067000004.0
2009-03-19 15:53:00,94.9,94.9,94.82,94.84,1346400010.0
2009-03-19 15:54:00,94.84,94.85,94.825,94.835,690800002.0
2009-03-19 15:55:00,94.835,94.84,94.79,94.825,721800003.0
2009-03-19 15:56:00,94.82,94.83,94.775,94.78,862600003.0
2009-03-19 15:57:00,94.775,94.81,94.77,94.775,849000005.0
2009-03-19 15:58:00,94.775,94.79,94.76,94.765,453000000.0
2009-03-19 15:59:00,94.765,94.775,94.745,94.76,698800004.0
2009-03-19 16:00:00,94.755,94.785,94.71,94.715,747799999.0
2009-03-19 16:01:00,94.72,94.78,94.715,94.775,939000002.0
2009-03-19 16:02:00,94.775,94.79,94.76,94.785,549400000.0
2009-03-19 16:03:00,94.79,94.815,94.775,94.79,840999998.0
2009-03-19 16:04:00,94.79,94.805,94.78,94.805,733900003.0
2009-03-19 16:05:00,94.81,94.82,94.81,94.815,602200005.0
2009-03-19 16:06:00,94.82,94.825,94.795,94.81,850800000.0
2009-03-19 16:07:00,94.81,94.82,94.805,94.805,801400004.0
2009-03-19 16:08:00,94.805,94.835,94.805,94.825,748300001.0
2009-03-19 16:09:00,94.825,94.825,94.76,94.77,840000004.0
2009-03-19 16:10:00,94.76,94.76,94.71,94.75,690000004.0
2009-03-19 16:11:00,94.755,94.815,94.755,94.805,535999999.0
2009-03-19 16:12:00,94.8,94.805,94.65,94.65,1016100005.0
2009-03-19 16:13:00,94.645,94.695,94.64,94.675,1450899993.0
2009-03-19 16:14:00,94.675,94.695,94.665,94.685,863800006.0
2009-03-19 16:15:00,94.68,94.705,94.675,94.7,965600002.0
2009-03-19 16:16:00,94.7,94.72,94.68,94.72,826099997.0
2009-03-19 16:17:00,94.72,94.735,94.685,94.685,634499999.0
2009-03-19 16:18:00,94.69,94.715,94.68,94.69,612200001.0
2009-03-19 16:19:00,94.69,94.695,94.675,94.695,543600005.0
2009-03-19 16:20:00,94.695,94.76,94.69,94.755,692500007.0
2009-03-19 16:21:00,94.755,94.77,94.735,94.76,1007100004.0
2009-03-19 16:22:00,94.76,94.78,94.72,94.725,616499999.0
2009-03-19 16:23:00,94.725,94.745,94.705,94.71,1121800019.0
2009-03-19 16:24:00,94.71,94.73,94.71,94.715,819200005.0
2009-03-19 16:25:00,94.715,94.715,94.655,94.685,730400010.0
2009-03-19 16:26:00,94.685,94.685,94.64,94.655,787600006.0
2009-03-19 16:27:00,94.665,94.68,94.63,94.635,1061100010.0
2009-03-19 16:28:00,94.64,94.66,94.525,94.53,1116800003.0
2009-03-19 16:29:00,94.53,94.53,94.33,94.33,1379199995.0
2009-03-19 16:30:00,94.33,94.42,94.33,94.335,949381995.0
2009-03-19 16:31:00,94.33,94.33,93.95,94.04,1018999999.0
2009-03-19 16:32:00,94.04,94.12,93.895,93.91,1256099998.0
2009-03-19 16:33:00,93.91,93.98,93.85,93.975,967499999.0
2009-03-19 16:34:00,93.975,94.045,93.895,93.945,833800002.0
2009-03-19 16:35:00,93.95,94.0,93.94,94.0,965600001.0
2009-03-19 16:36:00,94.005,94.025,93.965,94.015,1078500002.0
2009-03-19 16:37:00,94.03,94.13,94.0,94.11,851699999.0
2009-03-19 16:38:00,94.11,94.11,94.07,94.08,1081900003.0
2009-03-19 16:39:00,94.08,94.12,93.955,93.97,1060200000.0
2009-03-19 16:40:00,93.97,94.04,93.97,94.015,736799999.0
2009-03-19 16:41:00,94.015,94.02,93.93,93.98,908099999.0
2009-03-19 16:42:00,93.97,94.055,93.95,94.035,969399997.0
2009-03-19 16:43:00,94.035,94.09,94.035,94.07,516700001.0
2009-03-19 16:44:00,94.075,94.215,94.075,94.215,733900001.0
2009-03-19 16:45:00,94.21,94.21,94.1,94.11,874500000.0
2009-03-19 16:46:00,94.11,94.175,94.11,94.15,848100002.0
2009-03-19 16:47:00,94.12,94.15,94.09,94.14,1393000004.0
2009-03-19 16:48:00,94.15,94.15,94.095,94.095,1038900005.0
2009-03-19 16:49:00,94.105,94.105,94.065,94.105,721700004.0
2009-03-19 16:50:00,94.11,94.16,94.085,94.155,880599993.0
2009-03-19 16:51:00,94.155,94.155,94.06,94.07,830300003.0
2009-03-19 16:52:00,94.07,94.12,94.045,94.105,996600004.0
2009-03-19 16:53:00,94.105,94.155,94.095,94.095,1073500001.0
2009-03-19 16:54:00,94.095,94.115,94.055,94.095,863100006.0
2009-03-19 16:55:00,94.095,94.12,94.03,94.035,1182300000.0
2009-03-19 16:56:00,94.035,94.1,94.035,94.085,1122200000.0
2009-03-19 16:57:00,94.085,94.085,94.01,94.01,1070699999.0
2009-03-19 16:58:00,94.035,94.035,93.955,93.99,1191600001.0
2009-03-19 16:59:00,93.98,94.04,93.93,93.98,1064500001.0
2009-03-19 17:00:00,93.985,94.025,93.955,93.965,880700001.0
2009-03-19 17:01:00,93.975,94.03,93.95,94.02,962800002.0
2009-03-19 17:02:00,94.02,94.05,94.01,94.03,928600004.0
2009-03-19 17:03:00,94.035,94.13,94.035,94.095,990500002.0
2009-03-19 17:04:00,94.095,94.11,94.06,94.06,1017300007.0
2009-03-19 17:05:00,94.06,94.08,94.04,94.065,904800003.0
2009-03-19 17:06:00,94.06,94.075,94.04,94.05,961400007.0
2009-03-19 17:07:00,94.04,94.1,94.035,94.1,706600003.0
2009-03-19 17:08:00,94.1,94.11,94.055,94.055,965300000.0
2009-03-19 17:09:00,94.06,94.06,93.97,93.97,1042200009.0
2009-03-19 17:10:00,93.975,94.015,93.955,93.96,950600003.0
2009-03-19 17:11:00,93.955,93.985,93.915,93.945,827100001.0
2009-03-19 17:12:00,93.945,93.97,93.925,93.97,905400003.0
2009-03-19 17:13:00,93.985,94.025,93.975,94.02,621400004.0
2009-03-19 17:14:00,94.02,94.02,93.96,93.98,894800000.0
2009-03-19 17:15:00,93.98,93.98,93.875,93.885,1359600001.0
2009-03-19 17:16:00,93.885,93.885,93.72,93.75,997900004.0
2009-03-19 17:17:00,93.76,93.925,93.755,93.92,1190400003.0
2009-03-19 17:18:00,93.92,93.93,93.81,93.845,1041800003.0
2009-03-19 17:19:00,93.85,93.885,93.85,93.885,373999998.0
2009-03-19 17:20:00,93.885,93.93,93.855,93.855,637799998.0
2009-03-19 17:21:00,93.855,93.87,93.78,93.79,954800006.0
2009-03-19 17:22:00,93.79,93.805,93.66,93.665,1024300005.0
2009-03-19 17:23:00,93.665,93.775,93.655,93.775,1102800006.0
2009-03-19 17:24:00,93.775,93.815,93.745,93.75,1317200015.0
2009-03-19 17:25:00,93.755,93.775,93.725,93.76,1331600003.0
2009-03-19 17:26:00,93.75,93.78,93.63,93.63,1207500001.0
2009-03-19 17:27:00,93.63,93.65,93.58,93.58,1751599986.0
2009-03-19 17:28:00,93.58,93.65,93.54,93.65,1374600002.0
2009-03-19 17:29:00,93.65,93.66,93.63,93.65,1015100000.0
2009-03-19 17:30:00,93.65,93.68,93.605,93.61,1260800004.0
2009-03-19 17:31:00,93.615,93.67,93.585,93.65,1171200013.0
2009-03-19 17:32:00,93.65,93.705,93.625,93.705,998300007.0
2009-03-19 17:33:00,93.71,93.81,93.705,93.79,1308700008.0
2009-03-19 17:34:00,93.795,93.875,93.795,93.81,1371000014.0
2009-03-19 17:35:00,93.805,93.825,93.79,93.795,550599998.0
2009-03-19 17:36:00,93.795,93.795,93.72,93.72,854600000.0
2009-03-19 17:37:00,93.72,93.755,93.72,93.735,549800002.0
2009-03-19 17:38:00,93.735,93.74,93.72,93.72,429600003.0
2009-03-19 17:39:00,93.725,93.79,93.72,93.765,745300006.0
2009-03-19 17:40:00,93.765,93.77,93.72,93.735,739599998.0
2009-03-19 17:41:00,93.73,93.735,93.71,93.72,552900001.0
2009-03-19 17:42:00,93.73,93.73,93.68,93.715,937400004.0
2009-03-19 17:43:00,93.715,93.78,93.715,93.78,481899997.0
2009-03-19 17:44:00,93.775,93.8,93.77,93.785,663399999.0
2009-03-19 17:45:00,93.785,93.785,93.7,93.7,475699999.0
2009-03-19 17:46:00,93.695,93.735,93.695,93.73,1108399993.0
2009-03-19 17:47:00,93.735,93.74,93.695,93.705,621000002.0
2009-03-19 17:48:00,93.705,93.705,93.655,93.655,737400000.0
2009-03-19 17:49:00,93.655,93.665,93.595,93.595,834500002.0
2009-03-19 17:50:00,93.59,93.705,93.59,93.675,936900002.0
2009-03-19 17:51:00,93.68,93.69,93.665,93.665,431199999.0
2009-03-19 17:52:00,93.66,93.73,93.66,93.73,716200003.0
2009-03-19 17:53:00,93.735,93.735,93.71,93.715,622600001.0
2009-03-19 17:54:00,93.72,93.755,93.695,93.745,1042600003.0
2009-03-19 17:55:00,93.755,93.79,93.73,93.78,670000000.0
2009-03-19 17:56:00,93.79,93.795,93.77,93.79,626800003.0
2009-03-19 17:57:00,93.79,93.8,93.77,93.8,476699998.0
2009-03-19 17:58:00,93.815,93.82,93.76,93.77,783500002.0
2009-03-19 17:59:00,93.765,93.865,93.76,93.85,1015800002.0
2009-03-19 18:00:00,93.855,93.88,93.82,93.84,738499997.0
2009-03-19 18:01:00,93.84,93.9,93.835,93.885,557800002.0
2009-03-19 18:02:00,93.89,93.905,93.85,93.85,1036299994.0
2009-03-19 18:03:00,93.85,93.865,93.795,93.805,759299997.0
2009-03-19 18:04:00,93.805,93.83,93.78,93.82,663099997.0
2009-03-19 18:05:00,93.825,93.88,93.82,93.865,683200000.0
2009-03-19 18:06:00,93.87,93.9,93.835,93.87,633399999.0
2009-03-19 18:07:00,93.87,93.94,93.87,93.935,576100000.0
2009-03-19 18:08:00,93.94,93.99,93.925,93.99,733800003.0
2009-03-19 18:09:00,93.99,94.08,93.98,94.07,930900001.0
2009-03-19 18:10:00,94.085,94.12,94.06,94.115,1170000007.0
2009-03-19 18:11:00,94.115,94.15,94.085,94.145,819399996.0
2009-03-19 18:12:00,94.135,94.145,94.085,94.11,985499993.0
2009-03-19 18:13:00,94.11,94.125,94.085,94.12,1118600007.0
2009-03-19 18:14:00,94.125,94.135,94.09,94.12,910600005.0
2009-03-19 18:15:00,94.12,94.185,94.11,94.175,1131640006.0
2009-03-19 18:16:00,94.18,94.23,94.17,94.23,1461699998.0
2009-03-19 18:17:00,94.23,94.23,94.12,94.14,921400004.0
2009-03-19 18:18:00,94.14,94.14,94.07,94.08,915400001.0
2009-03-19 18:19:00,94.075,94.075,94.005,94.015,1252199994.0
2009-03-19 18:20:00,94.015,94.09,94.015,94.09,759399999.0
2009-03-19 18:21:00,94.075,94.075,94.02,94.055,720999999.0
2009-03-19 18:22:00,94.06,94.105,94.06,94.105,577999999.0
2009-03-19 18:23:00,94.105,94.12,94.09,94.095,599099995.0
2009-03-19 18:24:00,94.1,94.11,94.095,94.095,294600002.0
2009-03-19 18:25:00,94.1,94.1,94.045,94.065,543600006.0
2009-03-19 18:26:00,94.065,94.07,94.04,94.04,635500000.0
2009-03-19 18:27:00,94.04,94.04,94.02,94.025,343500002.0
2009-03-19 18:28:00,94.025,94.05,94.015,94.03,909400008.0
2009-03-19 18:29:00,94.04,94.05,94.035,94.045,765600009.0
2009-03-19 18:30:00,94.045,94.05,94.015,94.015,862399995.0
2009-03-19 18:31:00,94.02,94.03,93.985,93.99,569700008.0
2009-03-19 18:32:00,93.99,93.99,93.935,93.95,519899999.0
2009-03-19 18:33:00,93.95,93.96,93.885,93.905,1442600003.0
2009-03-19 18:34:00,93.905,93.955,93.89,93.95,1087100005.0
2009-03-19 18:35:00,93.955,93.96,93.92,93.93,882600002.0
2009-03-19 18:36:00,93.93,93.955,93.925,93.95,1000400001.0
2009-03-19 18:37:00,93.95,93.95,93.88,93.89,1258499997.0
2009-03-19 18:38:00,93.89,93.905,93.82,93.845,1169800003.0
2009-03-19 18:39:00,93.845,93.87,93.83,93.86,771199996.0
2009-03-19 18:40:00,93.85,93.865,93.815,93.86,1008600000.0
2009-03-19 18:41:00,93.86,93.94,93.86,93.92,817100002.0
2009-03-19 18:42:00,93.925,93.965,93.915,93.95,669400004.0
2009-03-19 18:43:00,93.955,93.985,93.93,93.955,914300004.0
2009-03-19 18:44:00,93.955,93.965,93.945,93.955,1057000001.0
2009-03-19 18:45:00,93.955,93.955,93.935,93.945,281400003.0
2009-03-19 18:46:00,93.945,93.955,93.895,93.9,689499993.0
2009-03-19 18:47:00,93.9,93.945,93.9,93.93,1005000001.0
2009-03-19 18:48:00,93.92,93.92,93.88,93.915,559400001.0
2009-03-19 18:49:00,93.92,93.93,93.89,93.915,729599993.0
2009-03-19 18:50:00,93.915,93.92,93.91,93.915,316599996.0
2009-03-19 18:51:00,93.915,93.935,93.91,93.925,781399998.0
2009-03-19 18:52:00,93.925,93.955,93.915,93.935,1030399991.0
2009-03-19 18:53:00,93.935,93.94,93.91,93.93,715800002.0
2009-03-19 18:54:00,93.93,93.94,93.925,93.94,864200005.0
2009-03-19 18:55:00,93.94,93.95,93.935,93.935,163800000.0
2009-03-19 18:56:00,93.94,93.95,93.935,93.94,406400002.0
2009-03-19 18:57:00,93.94,93.96,93.94,93.955,203000002.0
2009-03-19 18:58:00,93.955,93.96,93.935,93.94,842399996.0
2009-03-19 18:59:00,93.94,93.94,93.915,93.92,640000003.0
2009-03-19 19:00:00,93.92,93.985,93.91,93.98,447999999.0
2009-03-19 19:01:00,93.98,93.98,93.97,93.975,125599998.0
2009-03-19 19:02:00,93.975,94.04,93.975,94.04,760800001.0
2009-03-19 19:03:00,94.04,94.06,94.04,94.05,727200010.0
2009-03-19 19:04:00,94.05,94.075,94.035,94.035,403599997.0
2009-03-19 19:05:00,94.04,94.04,93.985,93.995,1119200005.0
2009-03-19 19:06:00,93.995,94.0,93.955,93.97,772900002.0
2009-03-19 19:07:00,93.96,94.015,93.955,94.015,931999991.0
2009-03-19 19:08:00,94.03,94.04,94.025,94.035,577999998.0
2009-03-19 19:09:00,94.035,94.035,93.97,94.0,718400004.0
2009-03-19 19:10:00,94.0,94.11,94.0,94.11,704600003.0
2009-03-19 19:11:00,94.105,94.18,94.1,94.18,875199995.0
2009-03-19 19:12:00,94.17,94.18,94.13,94.13,493600000.0
2009-03-19 19:13:00,94.105,94.17,94.095,94.155,816600002.0
2009-03-19 19:14:00,94.155,94.155,94.105,94.105,419199997.0
2009-03-19 19:15:00,94.11,94.135,94.1,94.1,473600007.0
2009-03-19 19:16:00,94.105,94.12,94.07,94.115,678999999.0
2009-03-19 19:17:00,94.105,94.13,94.105,94.11,618600001.0
2009-03-19 19:18:00,94.12,94.13,94.105,94.11,597000007.0
2009-03-19 19:19:00,94.11,94.14,94.1,94.11,688499994.0
2009-03-19 19:20:00,94.1,94.135,94.1,94.12,949599998.0
2009-03-19 19:21:00,94.12,94.125,94.11,94.11,1048399996.0
2009-03-19 19:22:00,94.115,94.12,94.085,94.1,739800007.0
2009-03-19 19:23:00,94.09,94.1,94.09,94.1,804100004.0
2009-03-19 19:24:00,94.1,94.12,94.1,94.1,934400002.0
2009-03-19 19:25:00,94.105,94.105,94.09,94.095,507200000.0
2009-03-19 19:26:00,94.095,94.095,94.005,94.03,790500003.0
2009-03-19 19:27:00,94.03,94.09,94.03,94.09,564999999.0
2009-03-19 19:28:00,94.09,94.095,94.075,94.09,524800003.0
2009-03-19 19:29:00,94.075,94.1,94.075,94.095,545999992.0
2009-03-19 19:30:00,94.095,94.13,94.08,94.12,853799991.0
2009-03-19 19:31:00,94.11,94.11,94.1,94.105,391599999.0
2009-03-19 19:32:00,94.105,94.105,94.075,94.1,536599998.0
2009-03-19 19:33:00,94.1,94.12,94.1,94.12,621400001.0
2009-03-19 19:34:00,94.12,94.125,94.07,94.09,661399998.0
2009-03-19 19:35:00,94.095,94.12,94.055,94.1,724699997.0
2009-03-19 19:36:00,94.1,94.105,94.095,94.105,373400002.0
2009-03-19 19:37:00,94.095,94.095,94.08,94.08,335999998.0
2009-03-19 19:38:00,94.08,94.145,94.08,94.145,842800002.0
2009-03-19 19:39:00,94.135,94.135,94.095,94.115,814399992.0
2009-03-19 19:40:00,94.13,94.135,94.13,94.135,182399993.0
2009-03-19 19:41:00,94.135,94.14,94.11,94.14,622400002.0
2009-03-19 19:42:00,94.14,94.165,94.13,94.165,291600002.0
2009-03-19 19:43:00,94.165,94.165,94.145,94.165,220600001.0
2009-03-19 19:44:00,94.165,94.185,94.16,94.185,187599997.0
2009-03-19 19:45:00,94.18,94.23,94.18,94.225,441600000.0
2009-03-19 19:46:00,94.225,94.32,94.225,94.3,604999999.0
2009-03-19 19:47:00,94.3,94.3,94.25,94.28,517499999.0
2009-03-19 19:48:00,94.29,94.32,94.29,94.29,499699998.0
2009-03-19 19:49:00,94.295,94.3,94.29,94.295,326600004.0
2009-03-19 19:50:00,94.295,94.295,94.26,94.265,457600001.0
2009-03-19 19:51:00,94.265,94.33,94.265,94.325,721999999.0
2009-03-19 19:52:00,94.325,94.34,94.325,94.34,266199999.0
2009-03-19 19:53:00,94.34,94.34,94.31,94.315,893999985.0
2009-03-19 19:54:00,94.315,94.32,94.24,94.31,1073700002.0
2009-03-19 19:55:00,94.31,94.35,94.3,94.35,735400005.0
2009-03-19 19:56:00,94.35,94.435,94.345,94.42,232400002.0
2009-03-19 19:57:00,94.425,94.45,94.42,94.435,804400001.0
2009-03-19 19:58:00,94.44,94.46,94.42,94.46,1006599998.0
2009-03-19 19:59:00,94.46,94.54,94.455,94.53,1371199998.0
2009-03-19 20:00:00,94.525,94.55,94.495,94.5,1222099996.0
2009-03-19 20:01:00,94.51,94.51,94.485,94.49,963600001.0
2009-03-19 20:02:00,94.49,94.495,94.45,94.45,1058200011.0
2009-03-19 20:03:00,94.45,94.45,94.41,94.435,762700003.0
2009-03-19 20:04:00,94.435,94.47,94.425,94.44,681799994.0
2009-03-19 20:05:00,94.44,94.45,94.43,94.435,169900000.0
2009-03-19 20:06:00,94.435,94.47,94.435,94.465,376400003.0
2009-03-19 20:07:00,94.465,94.475,94.455,94.465,490600000.0
2009-03-19 20:08:00,94.465,94.485,94.465,94.48,287799997.0
2009-03-19 20:09:00,94.48,94.48,94.47,94.475,207100000.0
2009-03-19 20:10:00,94.475,94.485,94.47,94.475,369400000.0
2009-03-19 20:11:00,94.475,94.475,94.435,94.435,183400000.0
2009-03-19 20:12:00,94.435,94.465,94.435,94.445,204999999.0
2009-03-19 20:13:00,94.44,94.445,94.415,94.435,379200002.0
2009-03-19 20:14:00,94.435,94.435,94.425,94.425,381400000.0
2009-03-19 20:15:00,94.425,94.425,94.425,94.425,44600000.0
2009-03-19 20:16:00,94.43,94.43,94.38,94.395,340000001.0
2009-03-19 20:17:00,94.38,94.385,94.345,94.35,341000002.0
2009-03-19 20:18:00,94.345,94.345,94.265,94.285,681299997.0
2009-03-19 20:19:00,94.28,94.32,94.28,94.31,560000001.0
2009-03-19 20:20:00,94.325,94.36,94.325,94.35,249600002.0
2009-03-19 20:21:00,94.35,94.38,94.345,94.365,320400004.0
2009-03-19 20:22:00,94.37,94.375,94.36,94.36,410199999.0
2009-03-19 20:23:00,94.365,94.38,94.36,94.365,553500001.0
2009-03-19 20:24:00,94.365,94.38,94.345,94.365,885400003.0
2009-03-19 20:25:00,94.37,94.38,94.355,94.36,436400002.0
2009-03-19 20:26:00,94.355,94.36,94.345,94.36,722299999.0
2009-03-19 20:27:00,94.36,94.38,94.36,94.375,286400000.0
2009-03-19 20:28:00,94.375,94.43,94.375,94.42,420799996.0
2009-03-19 20:29:00,94.42,94.42,94.395,94.4,808200002.0
2009-03-19 20:30:00,94.39,94.4,94.385,94.4,528399988.0
2009-03-19 20:31:00,94.395,94.425,94.395,94.41,513699996.0
2009-03-19 20:32:00,94.41,94.43,94.41,94.43,395899996.0
2009-03-19 20:33:00,94.42,94.445,94.42,94.445,407600006.0
2009-03-19 20:34:00,94.45,94.465,94.445,94.46,500799999.0
2009-03-19 20:35:00,94.46,94.51,94.46,94.5,603300007.0
2009-03-19 20:36:00,94.5,94.515,94.495,94.5,768399993.0
2009-03-19 20:37:00,94.505,94.53,94.505,94.53,393500001.0
2009-03-19 20:38:00,94.535,94.55,94.525,94.54,417599999.0
2009-03-19 20:39:00,94.54,94.565,94.52,94.55,601600002.0
2009-03-19 20:40:00,94.545,94.575,94.54,94.555,654199993.0
2009-03-19 20:41:00,94.555,94.56,94.54,94.56,169000001.0
2009-03-19 20:42:00,94.555,94.57,94.555,94.555,427399995.0
2009-03-19 20:43:00,94.555,94.56,94.545,94.55,149200000.0
2009-03-19 20:44:00,94.545,94.565,94.535,94.565,553600000.0
2009-03-19 20:45:00,94.565,94.64,94.565,94.64,647399999.0
2009-03-19 20:46:00,94.64,94.64,94.62,94.62,352000000.0
2009-03-19 20:47:00,94.62,94.63,94.595,94.6,708000005.0
2009-03-19 20:48:00,94.6,94.625,94.585,94.595,405200000.0
2009-03-19 20:49:00,94.595,94.595,94.555,94.555,646600002.0
2009-03-19 20:50:00,94.505,94.545,94.505,94.525,433500004.0
2009-03-19 20:51:00,94.525,94.535,94.52,94.52,310400006.0
2009-03-19 20:52:00,94.52,94.535,94.505,94.53,367200004.0
2009-03-19 20:53:00,94.53,94.565,94.525,94.555,444999999.0
2009-03-19 20:54:00,94.555,94.56,94.545,94.545,262600000.0
2009-03-19 20:55:00,94.535,94.57,94.535,94.55,639200007.0
2009-03-19 20:56:00,94.545,94.55,94.53,94.53,471600000.0
2009-03-19 20:57:00,94.53,94.54,94.53,94.53,231200003.0
2009-03-19 20:58:00,94.535,94.535,94.495,94.5,567800001.0
2009-03-19 20:59:00,94.505,94.51,94.5,94.5,277600002.0
2009-03-19 21:00:00,94.5,94.515,94.5,94.515,316199997.0
2009-03-19 21:01:00,94.515,94.53,94.515,94.525,431199997.0
2009-03-19 21:02:00,94.525,94.54,94.525,94.535,727200002.0
2009-03-19 21:03:00,94.535,94.54,94.505,94.505,558599997.0
2009-03-19 21:04:00,94.505,94.535,94.505,94.52,428199991.0
2009-03-19 21:05:00,94.52,94.53,94.51,94.525,418000003.0
2009-03-19 21:06:00,94.525,94.535,94.52,94.52,322400002.0
2009-03-19 21:07:00,94.52,94.52,94.51,94.51,213199996.0
2009-03-19 21:08:00,94.51,94.52,94.51,94.51,525200007.0
2009-03-19 21:09:00,94.505,94.51,94.48,94.49,448800000.0
2009-03-19 21:10:00,94.5,94.5,94.475,94.49,273800000.0
2009-03-19 21:11:00,94.485,94.5,94.48,94.495,316199999.0
2009-03-19 21:12:00,94.49,94.52,94.49,94.5,670400006.0
2009-03-19 21:13:00,94.5,94.52,94.5,94.51,631400014.0
2009-03-19 21:14:00,94.5,94.525,94.5,94.52,351000001.0
2009-03-19 21:15:00,94.52,94.52,94.52,94.52,32000000.0
2009-03-19 21:16:00,94.52,94.52,94.52,94.52,36000000.0
2009-03-19 21:17:00,94.52,94.52,94.515,94.52,134000000.0
2009-03-19 21:18:00,94.52,94.525,94.455,94.455,722700008.0
2009-03-19 21:19:00,94.46,94.46,94.45,94.46,295600002.0
2009-03-19 21:20:00,94.46,94.46,94.415,94.425,699000009.0
2009-03-19 21:21:00,94.425,94.455,94.425,94.45,369599999.0
2009-03-19 21:22:00,94.45,94.46,94.44,94.44,475000010.0
2009-03-19 21:23:00,94.44,94.455,94.44,94.455,203800002.0
2009-03-19 21:24:00,94.455,94.465,94.455,94.455,170600000.0
2009-03-19 21:25:00,94.455,94.455,94.45,94.45,150799997.0
2009-03-19 21:26:00,94.45,94.45,94.415,94.415,408399996.0
2009-03-19 21:27:00,94.4,94.415,94.4,94.41,521199986.0
2009-03-19 21:28:00,94.415,94.42,94.4,94.41,439599998.0
2009-03-19 21:29:00,94.41,94.42,94.405,94.42,210800003.0
2009-03-19 21:30:00,94.42,94.425,94.42,94.425,13800000.0
2009-03-19 21:31:00,94.425,94.43,94.425,94.425,41400000.0
2009-03-19 21:32:00,94.42,94.425,94.42,94.425,52800000.0
2009-03-19 21:33:00,94.425,94.425,94.41,94.41,68000000.0
2009-03-19 21:34:00,94.41,94.43,94.41,94.42,531399997.0
2009-03-19 21:35:00,94.415,94.43,94.395,94.42,634100001.0
2009-03-19 21:36:00,94.42,94.42,94.41,94.41,258599995.0
2009-03-19 21:37:00,94.41,94.41,94.395,94.4,376200001.0
2009-03-19 21:38:00,94.39,94.4,94.375,94.375,670699997.0
2009-03-19 21:39:00,94.385,94.395,94.365,94.37,482900003.0
2009-03-19 21:40:00,94.37,94.37,94.34,94.355,215199999.0
2009-03-19 21:41:00,94.355,94.365,94.345,94.345,698600000.0
2009-03-19 21:42:00,94.355,94.37,94.35,94.365,396200002.0
2009-03-19 21:43:00,94.365,94.395,94.365,94.39,264300001.0
2009-03-19 21:44:00,94.39,94.4,94.38,94.38,226799999.0
2009-03-19 21:45:00,94.39,94.395,94.375,94.395,176199999.0
2009-03-19 21:46:00,94.4,94.4,94.38,94.39,252399998.0
2009-03-19 21:47:00,94.41,94.41,94.375,94.385,140500000.0
2009-03-19 21:48:00,94.385,94.41,94.375,94.385,189400000.0
2009-03-19 21:49:00,94.385,94.4,94.385,94.4,109800002.0
2009-03-19 21:50:00,94.4,94.405,94.395,94.395,176600001.0
2009-03-19 21:51:00,94.4,94.4,94.4,94.4,86800000.0
2009-03-19 21:52:00,94.4,94.415,94.4,94.405,403000001.0
2009-03-19 21:53:00,94.405,94.465,94.4,94.465,417700000.0
2009-03-19 21:54:00,94.465,94.49,94.455,94.475,203400001.0
2009-03-19 21:55:00,94.47,94.47,94.43,94.43,319900000.0
2009-03-19 21:56:00,94.43,94.45,94.43,94.45,108200000.0
2009-03-19 21:57:00,94.45,94.46,94.445,94.46,142600000.0
2009-03-19 21:58:00,94.46,94.53,94.46,94.525,354300000.0
2009-03-19 21:59:00,94.525,94.53,94.5,94.51,404799999.0
2009-03-19 22:00:00,94.51,94.515,94.49,94.49,126000002.0
2009-03-19 22:01:00,94.495,94.5,94.48,94.49,151800000.0
2009-03-19 22:02:00,94.49,94.495,94.49,94.49,228600003.0
2009-03-19 22:03:00,94.495,94.5,94.495,94.5,155800000.0
2009-03-19 22:04:00,94.49,94.52,94.49,94.52,44899999.0
2009-03-19 22:05:00,94.505,94.52,94.505,94.515,297500002.0
2009-03-19 22:06:00,94.52,94.525,94.505,94.51,89800000.0
2009-03-19 22:07:00,94.505,94.51,94.5,94.5,48600000.0
2009-03-19 22:08:00,94.51,94.51,94.495,94.495,57400000.0
2009-03-19 22:09:00,94.51,94.53,94.505,94.52,81600000.0
2009-03-19 22:10:00,94.52,94.52,94.505,94.505,138000000.0
2009-03-19 22:11:00,94.505,94.525,94.505,94.515,238399999.0
2009-03-19 22:12:00,94.515,94.515,94.505,94.505,260199996.0
2009-03-19 22:13:00,94.505,94.515,94.505,94.51,95800000.0
2009-03-19 22:14:00,94.505,94.51,94.505,94.51,36400000.0
2009-03-19 22:15:00,94.515,94.52,94.515,94.515,100800000.0
2009-03-19 22:16:00,94.515,94.575,94.515,94.57,260000000.0
2009-03-19 22:17:00,94.575,94.585,94.575,94.585,62600000.0
2009-03-19 22:18:00,94.58,94.66,94.58,94.64,331000001.0
2009-03-19 22:19:00,94.635,94.65,94.63,94.635,369699999.0
2009-03-19 22:20:00,94.635,94.645,94.595,94.595,231700000.0
2009-03-19 22:21:00,94.59,94.59,94.575,94.585,100000000.0
2009-03-19 22:22:00,94.59,94.59,94.53,94.555,211500000.0
2009-03-19 22:23:00,94.555,94.565,94.55,94.555,100800000.0
2009-03-19 22:24:00,94.555,94.56,94.55,94.555,88600000.0
2009-03-19 22:25:00,94.555,94.555,94.555,94.555,8800000.0
2009-03-19 22:26:00,94.565,94.565,94.535,94.54,87400000.0
2009-03-19 22:27:00,94.54,94.545,94.54,94.545,50400000.0
2009-03-19 22:28:00,94.545,94.555,94.545,94.545,85200000.0
2009-03-19 22:29:00,94.545,94.57,94.545,94.57,53600000.0
2009-03-19 22:30:00,94.565,94.565,94.555,94.555,41600000.0
2009-03-19 22:31:00,94.56,94.56,94.555,94.56,52200000.0
2009-03-19 22:32:00,94.56,94.56,94.56,94.56,18800000.0
2009-03-19 22:33:00,94.554,94.614,94.554,94.606,13200000.0
2009-03-19 22:34:00,94.56,94.56,94.56,94.56,13200000.0
2009-03-19 22:35:00,94.56,94.56,94.555,94.555,8800000.0
2009-03-19 22:36:00,94.555,94.555,94.545,94.545,135200000.0
2009-03-19 22:37:00,94.545,94.565,94.535,94.565,85000000.0
2009-03-19 22:38:00,94.56,94.57,94.545,94.57,101800000.0
2009-03-19 22:39:00,94.57,94.575,94.555,94.555,124800000.0
2009-03-19 22:40:00,94.565,94.58,94.53,94.53,116400000.0
2009-03-19 22:41:00,94.54,94.545,94.54,94.545,26400000.0
2009-03-19 22:42:00,94.545,94.565,94.535,94.545,78400000.0
2009-03-19 22:43:00,94.545,94.565,94.545,94.565,32600000.0
2009-03-19 22:44:00,94.575,94.58,94.57,94.575,44000000.0
2009-03-19 22:45:00,94.57,94.575,94.57,94.575,9200000.0
2009-03-19 22:46:00,94.575,94.58,94.56,94.56,91800000.0
2009-03-19 22:47:00,94.56,94.58,94.56,94.58,75400000.0
2009-03-19 22:48:00,94.58,94.58,94.56,94.565,110900000.0
2009-03-19 22:49:00,94.565,94.58,94.565,94.58,215600000.0
2009-03-19 22:50:00,94.585,94.585,94.58,94.58,44000000.0
2009-03-19 22:51:00,94.58,94.58,94.58,94.58,13200000.0
2009-03-19 22:52:00,94.575,94.575,94.575,94.575,19200000.0
2009-03-19 22:53:00,94.575,94.595,94.575,94.595,39800000.0
2009-03-19 22:54:00,94.59,94.59,94.56,94.56,72100000.0
2009-03-19 22:55:00,94.555,94.555,94.525,94.535,189399998.0
2009-03-19 22:56:00,94.545,94.56,94.545,94.555,50600000.0
2009-03-19 22:57:00,94.54,94.555,94.53,94.53,115500000.0
2009-03-19 22:58:00,94.525,94.565,94.52,94.56,150000000.0
2009-03-19 22:59:00,94.56,94.56,94.505,94.505,65600001.0
2009-03-19 23:00:00,94.5,94.5,94.47,94.47,88400000.0
2009-03-19 23:01:00,94.485,94.485,94.47,94.485,6000000.0
2009-03-19 23:02:00,94.5,94.505,94.49,94.5,77000000.0
2009-03-19 23:03:00,94.505,94.505,94.5,94.5,16600000.0
2009-03-19 23:04:00,94.5,94.52,94.5,94.52,43800000.0
2009-03-19 23:05:00,94.515,94.515,94.515,94.515,8000000.0
2009-03-19 23:06:00,94.505,94.52,94.505,94.52,8000000.0
2009-03-19 23:07:00,94.505,94.505,94.505,94.505,4000000.0
2009-03-19 23:08:00,94.515,94.515,94.515,94.515,1000000.0
2009-03-19 23:09:00,94.505,94.52,94.505,94.505,9000000.0
2009-03-19 23:10:00,94.51,94.51,94.495,94.5,19000000.0
2009-03-19 23:11:00,94.5,94.5,94.5,94.5,8800000.0
2009-03-19 23:12:00,94.5,94.5,94.5,94.5,8800000.0
2009-03-19 23:13:00,94.5,94.5,94.5,94.5,30800000.0
2009-03-19 23:14:00,94.5,94.5,94.46,94.46,36800000.0
2009-03-19 23:15:00,94.46,94.475,94.46,94.475,12200000.0
2009-03-19 23:16:00,94.47,94.47,94.455,94.455,16400000.0
2009-03-19 23:17:00,94.455,94.465,94.455,94.465,21600000.0
2009-03-19 23:18:00,94.465,94.49,94.465,94.49,32200000.0
2009-03-19 23:19:00,94.485,94.485,94.475,94.48,66800000.0
2009-03-19 23:20:00,94.48,94.5,94.48,94.495,71800000.0
2009-03-19 23:21:00,94.49,94.49,94.49,94.49,9200000.0
2009-03-19 23:22:00,94.607,94.621,94.607,94.621,4400000.0
2009-03-19 23:23:00,94.49,94.49,94.49,94.49,4400000.0
2009-03-19 23:24:00,94.49,94.49,94.49,94.49,4400000.0
2009-03-19 23:25:00,94.5,94.5,94.5,94.5,25000000.0
2009-03-19 23:26:00,94.5,94.515,94.5,94.515,62200000.0
2009-03-19 23:27:00,94.515,94.565,94.515,94.565,125800000.0
2009-03-19 23:28:00,94.58,94.59,94.53,94.55,217300000.0
2009-03-19 23:29:00,94.55,94.555,94.53,94.55,195000000.0
2009-03-19 23:30:00,94.55,94.57,94.55,94.57,200300000.0
2009-03-19 23:31:00,94.565,94.6,94.565,94.575,76200000.0
2009-03-19 23:32:00,94.57,94.575,94.555,94.575,99200000.0
2009-03-19 23:33:00,94.585,94.62,94.585,94.61,196599999.0
2009-03-19 23:34:00,94.61,94.615,94.605,94.605,41500000.0
2009-03-19 23:35:00,94.6,94.605,94.595,94.605,42900000.0
2009-03-19 23:36:00,94.605,94.605,94.605,94.605,17600000.0
2009-03-19 23:37:00,94.605,94.605,94.605,94.605,13200000.0
2009-03-19 23:38:00,94.605,94.61,94.605,94.61,61200000.0
2009-03-19 23:39:00,94.61,94.62,94.61,94.615,66000000.0
2009-03-19 23:40:00,94.62,94.62,94.6,94.6,77799999.0
2009-03-19 23:41:00,94.6,94.6,94.6,94.6,8400000.0
2009-03-19 23:42:00,94.6,94.605,94.575,94.58,160500000.0
2009-03-19 23:43:00,94.58,94.58,94.58,94.58,81200000.0
2009-03-19 23:44:00,94.58,94.585,94.58,94.58,70600000.0
2009-03-19 23:45:00,94.58,94.58,94.58,94.58,8800000.0
2009-03-19 23:46:00,94.58,94.585,94.58,94.58,89800000.0
2009-03-19 23:47:00,94.585,94.585,94.565,94.57,88500000.0
2009-03-19 23:48:00,94.57,94.57,94.555,94.565,43300000.0
2009-03-19 23:49:00,94.565,94.565,94.565,94.565,8800000.0
2009-03-19 23:50:00,94.565,94.565,94.565,94.565,22000000.0
2009-03-19 23:51:00,94.555,94.555,94.55,94.55,94400000.0
2009-03-19 23:52:00,94.55,94.55,94.51,94.515,40800000.0
2009-03-19 23:53:00,94.53,94.545,94.53,94.545,24200000.0
2009-03-19 23:54:00,94.545,94.545,94.49,94.5,132599999.0
2009-03-19 23:55:00,94.49,94.51,94.49,94.51,40600000.0
2009-03-19 23:56:00,94.51,94.51,94.505,94.505,25000000.0
2009-03-19 23:57:00,94.505,94.52,94.48,94.51,105000000.0
2009-03-19 23:58:00,94.51,94.51,94.495,94.495,17000000.0
2009-03-19 23:59:00,94.5,94.5,94.5,94.5,8000000.0
2009-03-20 00:00:00,94.495,94.515,94.495,94.515,13200000.0
2009-03-20 00:01:00,94.515,94.53,94.505,94.51,21400000.0
2009-03-20 00:02:00,94.51,94.535,94.495,94.515,33200000.0
2009-03-20 00:03:00,94.52,94.54,94.505,94.525,101000000.0
2009-03-20 00:04:00,94.578,94.594,94.571,94.591,47800000.0
2009-03-20 00:05:00,94.525,94.525,94.515,94.515,47800000.0
2009-03-20 00:06:00,94.525,94.54,94.525,94.535,45800000.0
2009-03-20 00:07:00,94.53,94.54,94.53,94.535,10400000.0
2009-03-20 00:08:00,94.54,94.54,94.54,94.54,1000000.0
2009-03-20 00:09:00,94.535,94.55,94.535,94.55,18600000.0
2009-03-20 00:10:00,94.55,94.55,94.55,94.55,12400000.0
2009-03-20 00:11:00,94.555,94.555,94.555,94.555,24400000.0
2009-03-20 00:12:00,94.555,94.555,94.555,94.555,12400000.0
2009-03-20 00:13:00,94.555,94.555,94.555,94.555,12400000.0
2009-03-20 00:14:00,94.555,94.555,94.555,94.555,21000000.0
2009-03-20 00:15:00,94.555,94.555,94.555,94.555,4000000.0
2009-03-20 00:16:00,94.56,94.605,94.56,94.605,76800000.0
2009-03-20 00:17:00,94.615,94.615,94.615,94.615,16800000.0
2009-03-20 00:18:00,94.615,94.615,94.615,94.615,4000000.0
2009-03-20 00:19:00,94.62,94.635,94.62,94.635,89800000.0
2009-03-20 00:20:00,94.635,94.635,94.615,94.62,146999999.0
2009-03-20 00:21:00,94.62,94.635,94.615,94.615,101600001.0
2009-03-20 00:22:00,94.62,94.62,94.62,94.62,4600000.0
2009-03-20 00:23:00,94.62,94.62,94.615,94.62,19000000.0
2009-03-20 00:24:00,94.62,94.62,94.58,94.58,69200000.0
2009-03-20 00:25:00,94.58,94.58,94.565,94.565,64000000.0
2009-03-20 00:26:00,94.565,94.565,94.54,94.54,144799999.0
2009-03-20 00:27:00,94.545,94.55,94.51,94.515,76600000.0
2009-03-20 00:28:00,94.515,94.53,94.515,94.52,19800000.0
2009-03-20 00:29:00,94.515,94.53,94.51,94.53,200600000.0
2009-03-20 00:30:00,94.525,94.53,94.495,94.5,304699999.0
2009-03-20 00:31:00,94.5,94.505,94.465,94.48,80000000.0
2009-03-20 00:32:00,94.495,94.505,94.475,94.475,90900000.0
2009-03-20 00:33:00,94.475,94.48,94.455,94.475,109800000.0
2009-03-20 00:34:00,94.475,94.48,94.465,94.475,53200000.0
2009-03-20 00:35:00,94.475,94.485,94.475,94.48,29600000.0
2009-03-20 00:36:00,94.475,94.49,94.475,94.485,50800000.0
2009-03-20 00:37:00,94.49,94.49,94.485,94.485,90600000.0
2009-03-20 00:38:00,94.485,94.49,94.475,94.485,180600000.0
2009-03-20 00:39:00,94.49,94.49,94.485,94.485,20600000.0
2009-03-20 00:40:00,94.485,94.49,94.48,94.49,40400000.0
2009-03-20 00:41:00,94.49,94.495,94.485,94.485,83800000.0
2009-03-20 00:42:00,94.49,94.55,94.485,94.55,180800000.0
2009-03-20 00:43:00,94.55,94.605,94.545,94.575,595100001.0
2009-03-20 00:44:00,94.55,94.55,94.505,94.515,61600000.0
2009-03-20 00:45:00,94.515,94.515,94.51,94.51,4000000.0
2009-03-20 00:46:00,94.51,94.51,94.445,94.475,116800000.0
2009-03-20 00:47:00,94.49,94.58,94.485,94.58,335000000.0
2009-03-20 00:48:00,94.575,94.575,94.53,94.53,48600000.0
2009-03-20 00:49:00,94.525,94.525,94.525,94.525,10800000.0
2009-03-20 00:50:00,94.53,94.53,94.5,94.505,38600000.0
2009-03-20 00:51:00,94.51,94.54,94.51,94.525,195600000.0
2009-03-20 00:52:00,94.525,94.54,94.525,94.535,49400000.0
2009-03-20 00:53:00,94.535,94.535,94.535,94.535,6400000.0
2009-03-20 00:54:00,94.535,94.535,94.53,94.53,92800000.0
2009-03-20 00:55:00,94.53,94.56,94.53,94.54,430600001.0
2009-03-20 00:56:00,94.54,94.545,94.54,94.54,37600000.0
2009-03-20 00:57:00,94.54,94.54,94.53,94.53,11600000.0
2009-03-20 00:58:00,94.525,94.53,94.51,94.525,37000000.0
2009-03-20 00:59:00,94.525,94.54,94.52,94.53,98800000.0
2009-03-20 01:00:00,94.535,94.55,94.535,94.54,59000000.0
2009-03-20 01:01:00,94.54,94.545,94.54,94.545,8000000.0
2009-03-20 01:02:00,94.545,94.555,94.545,94.55,31200000.0
2009-03-20 01:03:00,94.55,94.58,94.545,94.58,79200000.0
2009-03-20 01:04:00,94.595,94.595,94.575,94.595,217400002.0
2009-03-20 01:05:00,94.595,94.615,94.58,94.59,257100000.0
2009-03-20 01:06:00,94.59,94.595,94.59,94.595,12400000.0
2009-03-20 01:07:00,94.595,94.62,94.595,94.605,109800000.0
2009-03-20 01:08:00,94.605,94.61,94.605,94.61,16400000.0
2009-03-20 01:09:00,94.605,94.61,94.605,94.61,46400000.0
2009-03-20 01:10:00,94.61,94.625,94.61,94.615,126900000.0
2009-03-20 01:11:00,94.615,94.615,94.61,94.61,59200000.0
2009-03-20 01:12:00,94.61,94.615,94.61,94.615,82800000.0
2009-03-20 01:13:00,94.615,94.615,94.59,94.6,87600001.0
2009-03-20 01:14:00,94.6,94.605,94.6,94.6,20400000.0
2009-03-20 01:15:00,94.6,94.6,94.595,94.595,147600000.0
2009-03-20 01:16:00,94.595,94.61,94.595,94.6,81800000.0
2009-03-20 01:17:00,94.6,94.61,94.6,94.61,11200000.0
2009-03-20 01:18:00,94.605,94.63,94.605,94.63,94000000.0
2009-03-20 01:19:00,94.63,94.63,94.605,94.61,62800000.0
2009-03-20 01:20:00,94.605,94.62,94.605,94.62,75200000.0
2009-03-20 01:21:00,94.62,94.62,94.605,94.605,16800000.0
2009-03-20 01:22:00,94.605,94.605,94.545,94.545,85800000.0
2009-03-20 01:23:00,94.555,94.57,94.545,94.57,70800000.0
2009-03-20 01:24:00,94.57,94.58,94.57,94.57,37000000.0
2009-03-20 01:25:00,94.57,94.575,94.54,94.56,167000000.0
2009-03-20 01:26:00,94.55,94.55,94.55,94.55,6600000.0
2009-03-20 01:27:00,94.55,94.555,94.54,94.545,144000000.0
2009-03-20 01:28:00,94.545,94.545,94.54,94.54,51600000.0
2009-03-20 01:29:00,94.54,94.545,94.535,94.545,70000000.0
2009-03-20 01:30:00,94.545,94.545,94.54,94.545,22600000.0
2009-03-20 01:31:00,94.545,94.545,94.535,94.535,136800000.0
2009-03-20 01:32:00,94.53,94.555,94.53,94.55,138200000.0
2009-03-20 01:33:00,94.555,94.555,94.555,94.555,27400000.0
2009-03-20 01:34:00,94.555,94.555,94.555,94.555,10400000.0
2009-03-20 01:35:00,94.555,94.555,94.54,94.545,60800000.0
2009-03-20 01:36:00,94.56,94.575,94.56,94.575,265800000.0
2009-03-20 01:37:00,94.575,94.575,94.57,94.57,88600000.0
2009-03-20 01:38:00,94.57,94.57,94.57,94.57,44000000.0
2009-03-20 01:39:00,94.57,94.585,94.57,94.585,21400000.0
2009-03-20 01:40:00,94.59,94.59,94.575,94.575,45000000.0
2009-03-20 01:41:00,94.565,94.575,94.54,94.54,65600000.0
2009-03-20 01:42:00,94.535,94.535,94.51,94.51,99400000.0
2009-03-20 01:43:00,94.515,94.52,94.5,94.515,54200000.0
2009-03-20 01:44:00,94.52,94.52,94.515,94.515,11000000.0
2009-03-20 01:45:00,94.52,94.55,94.515,94.53,109400000.0
2009-03-20 01:46:00,94.5,94.52,94.5,94.505,178800000.0
2009-03-20 01:47:00,94.54,94.54,94.51,94.53,228800000.0
2009-03-20 01:48:00,94.535,94.535,94.53,94.53,7600000.0
2009-03-20 01:49:00,94.53,94.535,94.53,94.535,38600000.0
2009-03-20 01:50:00,94.535,94.535,94.535,94.535,10600000.0
2009-03-20 01:51:00,94.535,94.535,94.535,94.535,10400000.0
2009-03-20 01:52:00,94.535,94.535,94.535,94.535,22600000.0
2009-03-20 01:53:00,94.54,94.54,94.54,94.54,12000000.0
2009-03-20 01:54:00,94.545,94.545,94.545,94.545,5200000.0
2009-03-20 01:55:00,94.545,94.55,94.545,94.55,36400000.0
2009-03-20 01:56:00,94.55,94.555,94.535,94.545,138700000.0
2009-03-20 01:57:00,94.545,94.545,94.545,94.545,22400000.0
2009-03-20 01:58:00,94.545,94.545,94.51,94.51,64300000.0
2009-03-20 01:59:00,94.515,94.52,94.495,94.5,341400000.0
2009-03-20 02:00:00,94.5,94.505,94.455,94.465,667999998.0
2009-03-20 02:01:00,94.455,94.475,94.455,94.475,224399999.0
2009-03-20 02:02:00,94.475,94.495,94.475,94.495,325800005.0
2009-03-20 02:03:00,94.495,94.515,94.485,94.49,420199998.0
2009-03-20 02:04:00,94.49,94.51,94.49,94.505,220200000.0
2009-03-20 02:05:00,94.505,94.51,94.505,94.505,79200000.0
2009-03-20 02:06:00,94.505,94.505,94.5,94.5,76000000.0
2009-03-20 02:07:00,94.5,94.5,94.5,94.5,118200000.0
2009-03-20 02:08:00,94.5,94.51,94.5,94.505,373200004.0
2009-03-20 02:09:00,94.51,94.51,94.475,94.485,329000002.0
2009-03-20 02:10:00,94.49,94.52,94.48,94.51,348800001.0
2009-03-20 02:11:00,94.51,94.52,94.51,94.52,226800001.0
2009-03-20 02:12:00,94.515,94.535,94.515,94.525,134600000.0
2009-03-20 02:13:00,94.525,94.525,94.52,94.525,46800000.0
2009-03-20 02:14:00,94.525,94.525,94.52,94.525,38600000.0
2009-03-20 02:15:00,94.525,94.535,94.525,94.535,23800000.0
2009-03-20 02:16:00,94.535,94.59,94.535,94.57,438099999.0
2009-03-20 02:17:00,94.57,94.58,94.57,94.575,159400001.0
2009-03-20 02:18:00,94.575,94.575,94.545,94.56,388200004.0
2009-03-20 02:19:00,94.56,94.625,94.555,94.625,315000003.0
2009-03-20 02:20:00,94.625,94.67,94.605,94.64,680400001.0
2009-03-20 02:21:00,94.645,94.76,94.635,94.755,848100001.0
2009-03-20 02:22:00,94.755,94.755,94.715,94.715,549900004.0
2009-03-20 02:23:00,94.71,94.71,94.675,94.685,668600002.0
2009-03-20 02:24:00,94.69,94.695,94.665,94.675,390199999.0
2009-03-20 02:25:00,94.675,94.685,94.665,94.675,127000000.0
2009-03-20 02:26:00,94.67,94.675,94.665,94.665,91000000.0
2009-03-20 02:27:00,94.665,94.665,94.655,94.665,68600001.0
2009-03-20 02:28:00,94.655,94.665,94.645,94.645,148700000.0
2009-03-20 02:29:00,94.625,94.635,94.625,94.63,77800001.0
2009-03-20 02:30:00,94.635,94.635,94.625,94.635,369800000.0
2009-03-20 02:31:00,94.635,94.64,94.635,94.635,224000003.0
2009-03-20 02:32:00,94.635,94.635,94.615,94.625,238200001.0
2009-03-20 02:33:00,94.62,94.65,94.62,94.635,403599999.0
2009-03-20 02:34:00,94.635,94.645,94.635,94.64,146799999.0
2009-03-20 02:35:00,94.64,94.65,94.635,94.635,88799999.0
2009-03-20 02:36:00,94.635,94.64,94.615,94.635,326100001.0
2009-03-20 02:37:00,94.635,94.65,94.63,94.635,276400000.0
2009-03-20 02:38:00,94.635,94.645,94.635,94.645,99800001.0
2009-03-20 02:39:00,94.635,94.665,94.635,94.665,249400003.0
2009-03-20 02:40:00,94.665,94.665,94.655,94.655,267900002.0
2009-03-20 02:41:00,94.655,94.665,94.65,94.66,363000000.0
2009-03-20 02:42:00,94.665,94.675,94.655,94.675,450000001.0
2009-03-20 02:43:00,94.675,94.675,94.655,94.665,395999998.0
2009-03-20 02:44:00,94.665,94.675,94.66,94.675,376600002.0
2009-03-20 02:45:00,94.665,94.67,94.66,94.665,306200000.0
2009-03-20 02:46:00,94.66,94.665,94.645,94.65,301799999.0
2009-03-20 02:47:00,94.65,94.65,94.645,94.645,66000000.0
2009-03-20 02:48:00,94.645,94.65,94.645,94.645,94000000.0
2009-03-20 02:49:00,94.655,94.655,94.65,94.65,168400000.0
2009-03-20 02:50:00,94.645,94.645,94.635,94.645,81000000.0
2009-03-20 02:51:00,94.645,94.65,94.635,94.635,87000000.0
2009-03-20 02:52:00,94.635,94.635,94.635,94.635,3200000.0
2009-03-20 02:53:00,94.635,94.64,94.625,94.64,232800000.0
2009-03-20 02:54:00,94.645,94.65,94.64,94.65,28400000.0
2009-03-20 02:55:00,94.66,94.66,94.655,94.66,113199998.0
2009-03-20 02:56:00,94.66,94.66,94.655,94.655,23600000.0
2009-03-20 02:57:00,94.655,94.655,94.645,94.645,48200000.0
2009-03-20 02:58:00,94.635,94.635,94.62,94.625,296599999.0
2009-03-20 02:59:00,94.625,94.64,94.625,94.64,160200001.0
2009-03-20 03:00:00,94.64,94.64,94.635,94.64,49400000.0
2009-03-20 03:01:00,94.64,94.64,94.63,94.63,14200000.0
2009-03-20 03:02:00,94.635,94.65,94.635,94.645,462000007.0
2009-03-20 03:03:00,94.64,94.68,94.64,94.67,389600000.0
2009-03-20 03:04:00,94.665,94.69,94.66,94.685,310300002.0
2009-03-20 03:05:00,94.705,94.73,94.705,94.725,693800004.0
2009-03-20 03:06:00,94.725,94.745,94.72,94.745,309000005.0
2009-03-20 03:07:00,94.745,94.745,94.72,94.725,274800000.0
2009-03-20 03:08:00,94.725,94.76,94.725,94.755,120800000.0
2009-03-20 03:09:00,94.75,94.75,94.725,94.73,309000003.0
2009-03-20 03:10:00,94.735,94.82,94.73,94.815,490400001.0
2009-03-20 03:11:00,94.81,94.82,94.79,94.815,495600000.0
2009-03-20 03:12:00,94.815,94.815,94.795,94.805,320200000.0
2009-03-20 03:13:00,94.8,94.805,94.795,94.795,457600003.0
2009-03-20 03:14:00,94.795,94.795,94.78,94.785,226000000.0
2009-03-20 03:15:00,94.785,94.785,94.755,94.765,550800004.0
2009-03-20 03:16:00,94.765,94.765,94.76,94.76,10000000.0
2009-03-20 03:17:00,94.75,94.75,94.715,94.73,228500001.0
2009-03-20 03:18:00,94.756,94.756,94.741,94.741,6400000.0
2009-03-20 03:19:00,94.73,94.73,94.73,94.73,6400000.0
2009-03-20 03:20:00,94.725,94.735,94.715,94.73,186755714.0
2009-03-20 03:21:00,94.735,94.75,94.735,94.75,255600000.0
2009-03-20 03:22:00,94.75,94.755,94.735,94.755,204600000.0
2009-03-20 03:23:00,94.755,94.76,94.745,94.75,103000000.0
2009-03-20 03:24:00,94.75,94.755,94.75,94.75,277400000.0
2009-03-20 03:25:00,94.755,94.755,94.75,94.755,74000000.0
2009-03-20 03:26:00,94.755,94.755,94.745,94.75,120600000.0
2009-03-20 03:27:00,94.75,94.755,94.735,94.735,70000000.0
2009-03-20 03:28:00,94.735,94.745,94.735,94.745,254800001.0
2009-03-20 03:29:00,94.74,94.79,94.74,94.79,210800000.0
2009-03-20 03:30:00,94.79,94.815,94.79,94.795,268400001.0
2009-03-20 03:31:00,94.795,94.795,94.775,94.785,178600000.0
2009-03-20 03:32:00,94.785,94.785,94.77,94.77,181600000.0
2009-03-20 03:33:00,94.77,94.775,94.72,94.745,483300001.0
2009-03-20 03:34:00,94.755,94.76,94.755,94.755,220600000.0
2009-03-20 03:35:00,94.755,94.755,94.755,94.755,4000000.0
2009-03-20 03:36:00,94.76,94.765,94.76,94.765,111400000.0
2009-03-20 03:37:00,94.765,94.765,94.765,94.765,4000000.0
2009-03-20 03:38:00,94.765,94.765,94.76,94.76,92400001.0
2009-03-20 03:39:00,94.765,94.785,94.76,94.775,277400002.0
2009-03-20 03:40:00,94.775,94.78,94.77,94.77,165600004.0
2009-03-20 03:41:00,94.775,94.775,94.77,94.775,75200003.0
2009-03-20 03:42:00,94.775,94.775,94.77,94.77,69800001.0
2009-03-20 03:43:00,94.775,94.78,94.77,94.77,114000002.0
2009-03-20 03:44:00,94.77,94.775,94.765,94.77,182400000.0
2009-03-20 03:45:00,94.765,94.77,94.765,94.77,265399997.0
2009-03-20 03:46:00,94.77,94.78,94.77,94.775,113000000.0
2009-03-20 03:47:00,94.775,94.78,94.775,94.78,123000000.0
2009-03-20 03:48:00,94.78,94.78,94.75,94.75,155500000.0
2009-03-20 03:49:00,94.75,94.755,94.75,94.75,123800000.0
2009-03-20 03:50:00,94.745,94.755,94.735,94.735,259000000.0
2009-03-20 03:51:00,94.735,94.75,94.735,94.75,45400000.0
2009-03-20 03:52:00,94.74,94.74,94.735,94.735,94200000.0
2009-03-20 03:53:00,94.735,94.735,94.73,94.73,25600000.0
2009-03-20 03:54:00,94.73,94.735,94.73,94.735,42400000.0
2009-03-20 03:55:00,94.735,94.735,94.735,94.735,55200000.0
2009-03-20 03:56:00,94.735,94.735,94.73,94.735,205600000.0
2009-03-20 03:57:00,94.735,94.74,94.735,94.74,99400002.0
2009-03-20 03:58:00,94.74,94.75,94.74,94.745,318200000.0
2009-03-20 03:59:00,94.745,94.805,94.745,94.805,359800000.0
2009-03-20 04:00:00,94.805,94.805,94.795,94.805,205200000.0
2009-03-20 04:01:00,94.805,94.815,94.8,94.8,115600000.0
2009-03-20 04:02:00,94.8,94.8,94.725,94.73,384599999.0
2009-03-20 04:03:00,94.73,94.75,94.73,94.74,299200000.0
2009-03-20 04:04:00,94.745,94.755,94.74,94.755,121000000.0
2009-03-20 04:05:00,94.755,94.765,94.755,94.765,73400000.0
2009-03-20 04:06:00,94.765,94.765,94.76,94.765,165000000.0
2009-03-20 04:07:00,94.77,94.77,94.765,94.77,82000000.0
2009-03-20 04:08:00,94.77,94.77,94.77,94.77,50600000.0
2009-03-20 04:09:00,94.765,94.77,94.765,94.77,52400000.0
2009-03-20 04:10:00,94.765,94.795,94.76,94.795,54000000.0
2009-03-20 04:11:00,94.795,94.8,94.79,94.79,235800000.0
2009-03-20 04:12:00,94.795,94.795,94.785,94.79,46800000.0
2009-03-20 04:13:00,94.79,94.79,94.785,94.785,6400000.0
2009-03-20 04:14:00,94.775,94.775,94.775,94.775,15200000.0
2009-03-20 04:15:00,94.775,94.78,94.77,94.78,145000000.0
2009-03-20 04:16:00,94.775,94.775,94.775,94.775,46800000.0
2009-03-20 04:17:00,94.775,94.775,94.765,94.765,23600000.0
2009-03-20 04:18:00,94.765,94.765,94.745,94.755,270000002.0
2009-03-20 04:19:00,94.755,94.765,94.755,94.76,97000000.0
2009-03-20 04:20:00,94.755,94.76,94.735,94.75,233200001.0
2009-03-20 04:21:00,94.75,94.75,94.735,94.745,218400000.0
2009-03-20 04:22:00,94.745,94.755,94.735,94.735,135800000.0
2009-03-20 04:23:00,94.74,94.74,94.725,94.73,176400000.0
2009-03-20 04:24:00,94.73,94.74,94.73,94.735,195200000.0
2009-03-20 04:25:00,94.735,94.74,94.735,94.74,69000000.0
2009-03-20 04:26:00,94.74,94.74,94.735,94.735,8600000.0
2009-03-20 04:27:00,94.74,94.74,94.725,94.725,42600000.0
2009-03-20 04:28:00,94.735,94.735,94.735,94.735,18400000.0
2009-03-20 04:29:00,94.735,94.74,94.715,94.73,372900000.0
2009-03-20 04:30:00,94.725,94.725,94.715,94.715,219600000.0
2009-03-20 04:31:00,94.715,94.725,94.71,94.725,125900000.0
2009-03-20 04:32:00,94.725,94.725,94.725,94.725,4000000.0
2009-03-20 04:33:00,94.725,94.725,94.71,94.72,188800000.0
2009-03-20 04:34:00,94.725,94.725,94.715,94.715,181100000.0
2009-03-20 04:35:00,94.715,94.715,94.705,94.705,177200000.0
2009-03-20 04:36:00,94.705,94.705,94.68,94.68,278900000.0
2009-03-20 04:37:00,94.68,94.68,94.66,94.66,274200000.0
2009-03-20 04:38:00,94.66,94.68,94.66,94.68,198800008.0
2009-03-20 04:39:00,94.68,94.695,94.665,94.67,337400002.0
2009-03-20 04:40:00,94.67,94.675,94.665,94.67,102200002.0
2009-03-20 04:41:00,94.67,94.67,94.67,94.67,16000000.0
2009-03-20 04:42:00,94.67,94.67,94.655,94.655,122000002.0
2009-03-20 04:43:00,94.655,94.66,94.655,94.655,75000002.0
2009-03-20 04:44:00,94.655,94.655,94.6,94.615,380600000.0
2009-03-20 04:45:00,94.62,94.625,94.62,94.625,87200000.0
2009-03-20 04:46:00,94.625,94.645,94.625,94.645,175400000.0
2009-03-20 04:47:00,94.645,94.645,94.645,94.645,66200000.0
2009-03-20 04:48:00,94.645,94.67,94.645,94.655,304600000.0
2009-03-20 04:49:00,94.655,94.655,94.65,94.65,56600000.0
2009-03-20 04:50:00,94.645,94.645,94.62,94.635,288500000.0
2009-03-20 04:51:00,94.63,94.64,94.625,94.635,88000000.0
2009-03-20 04:52:00,94.635,94.635,94.625,94.625,108800000.0
2009-03-20 04:53:00,94.63,94.635,94.63,94.635,70400000.0
2009-03-20 04:54:00,94.625,94.63,94.625,94.625,77799998.0
2009-03-20 04:55:00,94.625,94.635,94.625,94.635,63400000.0
2009-03-20 04:56:00,94.63,94.635,94.62,94.62,186200000.0
2009-03-20 04:57:00,94.62,94.635,94.62,94.625,189800001.0
2009-03-20 04:58:00,94.635,94.635,94.625,94.63,61400000.0
2009-03-20 04:59:00,94.625,94.635,94.625,94.63,60800001.0
2009-03-20 05:00:00,94.63,94.64,94.625,94.635,67400001.0
2009-03-20 05:01:00,94.63,94.63,94.625,94.625,101400001.0
2009-03-20 05:02:00,94.625,94.63,94.625,94.63,41200000.0
2009-03-20 05:03:00,94.63,94.665,94.63,94.665,228400000.0
2009-03-20 05:04:00,94.665,94.665,94.655,94.665,145199999.0
2009-03-20 05:05:00,94.665,94.665,94.645,94.645,108200000.0
2009-03-20 05:06:00,94.65,94.65,94.64,94.645,20200000.0
2009-03-20 05:07:00,94.645,94.645,94.64,94.64,109600000.0
2009-03-20 05:08:00,94.64,94.64,94.64,94.64,45200000.0
2009-03-20 05:09:00,94.64,94.64,94.625,94.625,86800000.0
2009-03-20 05:10:00,94.625,94.64,94.62,94.635,122200000.0
2009-03-20 05:11:00,94.635,94.65,94.63,94.64,134399999.0
2009-03-20 05:12:00,94.64,94.64,94.615,94.62,177600000.0
2009-03-20 05:13:00,94.615,94.615,94.55,94.55,325000000.0
2009-03-20 05:14:00,94.55,94.55,94.48,94.485,410600001.0
2009-03-20 05:15:00,94.485,94.51,94.485,94.505,68200000.0
2009-03-20 05:16:00,94.51,94.54,94.51,94.53,200000000.0
2009-03-20 05:17:00,94.53,94.53,94.47,94.47,310600000.0
2009-03-20 05:18:00,94.47,94.5,94.47,94.475,298200000.0
2009-03-20 05:19:00,94.475,94.49,94.47,94.49,210800000.0
2009-03-20 05:20:00,94.49,94.515,94.49,94.505,135200000.0
2009-03-20 05:21:00,94.51,94.56,94.505,94.525,250599999.0
2009-03-20 05:22:00,94.525,94.53,94.5,94.505,146200000.0
2009-03-20 05:23:00,94.51,94.525,94.51,94.525,336000001.0
2009-03-20 05:24:00,94.525,94.525,94.505,94.52,187000000.0
2009-03-20 05:25:00,94.52,94.52,94.505,94.505,126000000.0
2009-03-20 05:26:00,94.51,94.55,94.505,94.54,338800000.0
2009-03-20 05:27:00,94.545,94.56,94.535,94.555,235600000.0
2009-03-20 05:28:00,94.555,94.57,94.55,94.565,187400000.0
2009-03-20 05:29:00,94.57,94.575,94.56,94.57,205800000.0
2009-03-20 05:30:00,94.57,94.57,94.53,94.545,142400000.0
2009-03-20 05:31:00,94.54,94.54,94.535,94.54,68800000.0
2009-03-20 05:32:00,94.545,94.545,94.53,94.53,170000000.0
2009-03-20 05:33:00,94.53,94.53,94.505,94.505,70400000.0
2009-03-20 05:34:00,94.51,94.51,94.49,94.495,136600000.0
2009-03-20 05:35:00,94.495,94.505,94.495,94.5,120000000.0
2009-03-20 05:36:00,94.5,94.51,94.495,94.5,99399999.0
2009-03-20 05:37:00,94.5,94.52,94.5,94.5,86000000.0
2009-03-20 05:38:00,94.5,94.505,94.48,94.5,242400001.0
2009-03-20 05:39:00,94.505,94.505,94.495,94.495,63200000.0
2009-03-20 05:40:00,94.495,94.495,94.49,94.495,82400000.0
2009-03-20 05:41:00,94.49,94.495,94.48,94.495,67400000.0
2009-03-20 05:42:00,94.49,94.505,94.485,94.49,150000000.0
2009-03-20 05:43:00,94.495,94.5,94.485,94.495,139800001.0
2009-03-20 05:44:00,94.495,94.51,94.49,94.51,36400000.0
2009-03-20 05:45:00,94.51,94.51,94.505,94.51,86800001.0
2009-03-20 05:46:00,94.51,94.51,94.505,94.51,39000000.0
2009-03-20 05:47:00,94.51,94.525,94.51,94.525,44800000.0
2009-03-20 05:48:00,94.525,94.54,94.525,94.54,42800000.0
2009-03-20 05:49:00,94.535,94.535,94.535,94.535,190400000.0
2009-03-20 05:50:00,94.535,94.54,94.535,94.54,14400000.0
2009-03-20 05:51:00,94.555,94.555,94.545,94.545,31200000.0
2009-03-20 05:52:00,94.545,94.545,94.545,94.545,8000000.0
2009-03-20 05:53:00,94.545,94.545,94.54,94.545,58800000.0
2009-03-20 05:54:00,94.545,94.545,94.475,94.49,341400001.0
2009-03-20 05:55:00,94.495,94.495,94.48,94.485,129000001.0
2009-03-20 05:56:00,94.485,94.485,94.485,94.485,28400000.0
2009-03-20 05:57:00,94.495,94.56,94.495,94.555,303400000.0
2009-03-20 05:58:00,94.55,94.555,94.535,94.555,234400000.0
2009-03-20 05:59:00,94.555,94.58,94.555,94.56,154400001.0
2009-03-20 06:00:00,94.56,94.56,94.555,94.555,7200000.0
2009-03-20 06:01:00,94.555,94.555,94.52,94.545,90400000.0
2009-03-20 06:02:00,94.545,94.545,94.545,94.545,4000000.0
2009-03-20 06:03:00,94.545,94.545,94.54,94.54,75400000.0
2009-03-20 06:04:00,94.54,94.555,94.54,94.55,132400000.0
2009-03-20 06:05:00,94.545,94.555,94.54,94.54,47800000.0
2009-03-20 06:06:00,94.54,94.565,94.54,94.565,124600001.0
2009-03-20 06:07:00,94.56,94.575,94.56,94.57,144400000.0
2009-03-20 06:08:00,94.575,94.575,94.56,94.565,138400000.0
2009-03-20 06:09:00,94.57,94.585,94.57,94.57,153000000.0
2009-03-20 06:10:00,94.57,94.58,94.57,94.575,180400000.0
2009-03-20 06:11:00,94.575,94.585,94.575,94.585,96000000.0
2009-03-20 06:12:00,94.59,94.595,94.59,94.59,55400000.0
2009-03-20 06:13:00,94.595,94.605,94.595,94.605,42200000.0
2009-03-20 06:14:00,94.605,94.615,94.605,94.615,46000000.0
2009-03-20 06:15:00,94.615,94.62,94.615,94.615,121600000.0
2009-03-20 06:16:00,94.625,94.655,94.625,94.655,176000000.0
2009-03-20 06:17:00,94.655,94.695,94.655,94.695,358200001.0
2009-03-20 06:18:00,94.695,94.7,94.68,94.7,244100000.0
2009-03-20 06:19:00,94.7,94.7,94.675,94.675,191800000.0
2009-03-20 06:20:00,94.68,94.685,94.665,94.665,177200000.0
2009-03-20 06:21:00,94.665,94.67,94.665,94.665,108400000.0
2009-03-20 06:22:00,94.66,94.67,94.64,94.64,336000005.0
2009-03-20 06:23:00,94.64,94.64,94.63,94.63,132000001.0
2009-03-20 06:24:00,94.63,94.64,94.63,94.64,28600000.0
2009-03-20 06:25:00,94.645,94.65,94.64,94.64,76600001.0
2009-03-20 06:26:00,94.64,94.64,94.63,94.63,175400000.0
2009-03-20 06:27:00,94.63,94.63,94.625,94.625,86000000.0
2009-03-20 06:28:00,94.625,94.63,94.625,94.63,74800000.0
2009-03-20 06:29:00,94.611,94.611,94.598,94.601,60600000.0
2009-03-20 06:30:00,94.63,94.63,94.63,94.63,60600000.0
2009-03-20 06:31:00,94.63,94.64,94.63,94.635,111600000.0
2009-03-20 06:32:00,94.64,94.64,94.635,94.64,142800000.0
2009-03-20 06:33:00,94.64,94.64,94.64,94.64,48400000.0
2009-03-20 06:34:00,94.64,94.64,94.635,94.64,120200000.0
2009-03-20 06:35:00,94.64,94.64,94.635,94.635,118600000.0
2009-03-20 06:36:00,94.635,94.635,94.635,94.635,23600000.0
2009-03-20 06:37:00,94.635,94.64,94.635,94.64,69400001.0
2009-03-20 06:38:00,94.64,94.64,94.63,94.63,36600000.0
2009-03-20 06:39:00,94.63,94.63,94.63,94.63,60600000.0
2009-03-20 06:40:00,94.63,94.635,94.63,94.63,25000000.0
2009-03-20 06:41:00,94.63,94.63,94.61,94.63,115700000.0
2009-03-20 06:42:00,94.63,94.65,94.63,94.65,100800000.0
2009-03-20 06:43:00,94.645,94.645,94.53,94.555,270199999.0
2009-03-20 06:44:00,94.555,94.56,94.54,94.56,286000000.0
2009-03-20 06:45:00,94.565,94.57,94.56,94.57,107000000.0
2009-03-20 06:46:00,94.565,94.575,94.565,94.575,82000000.0
2009-03-20 06:47:00,94.575,94.59,94.575,94.59,64400000.0
2009-03-20 06:48:00,94.585,94.585,94.56,94.57,288100002.0
2009-03-20 06:49:00,94.565,94.57,94.56,94.565,98800000.0
2009-03-20 06:50:00,94.565,94.57,94.555,94.56,341500000.0
2009-03-20 06:51:00,94.555,94.565,94.555,94.565,58400001.0
2009-03-20 06:52:00,94.56,94.56,94.52,94.525,323600002.0
2009-03-20 06:53:00,94.525,94.53,94.515,94.53,282400000.0
2009-03-20 06:54:00,94.53,94.535,94.53,94.535,21200000.0
2009-03-20 06:55:00,94.535,94.54,94.535,94.54,27000000.0
2009-03-20 06:56:00,94.535,94.54,94.535,94.54,49600000.0
2009-03-20 06:57:00,94.54,94.565,94.54,94.55,213800000.0
2009-03-20 06:58:00,94.55,94.56,94.55,94.56,65200000.0
2009-03-20 06:59:00,94.56,94.6,94.56,94.57,159000000.0
2009-03-20 07:00:00,94.57,94.57,94.56,94.56,57600000.0
2009-03-20 07:01:00,94.57,94.575,94.57,94.575,6000000.0
2009-03-20 07:02:00,94.58,94.59,94.575,94.585,75600000.0
2009-03-20 07:03:00,94.58,94.585,94.58,94.58,44600000.0
2009-03-20 07:04:00,94.58,94.585,94.58,94.585,25000000.0
2009-03-20 07:05:00,94.585,94.615,94.585,94.605,70000000.0
2009-03-20 07:06:00,94.605,94.62,94.605,94.62,392500001.0
2009-03-20 07:07:00,94.62,94.625,94.615,94.625,165400000.0
2009-03-20 07:08:00,94.625,94.625,94.625,94.625,12000000.0
2009-03-20 07:09:00,94.625,94.625,94.605,94.605,217000000.0
2009-03-20 07:10:00,94.6,94.62,94.6,94.62,150000003.0
2009-03-20 07:11:00,94.625,94.64,94.625,94.64,244800003.0
2009-03-20 07:12:00,94.64,94.65,94.64,94.64,93000000.0
2009-03-20 07:13:00,94.64,94.64,94.64,94.64,55400000.0
2009-03-20 07:14:00,94.645,94.65,94.63,94.63,183000000.0
2009-03-20 07:15:00,94.63,94.63,94.63,94.63,47800000.0
2009-03-20 07:16:00,94.63,94.63,94.61,94.62,110000000.0
2009-03-20 07:17:00,94.62,94.63,94.61,94.63,283000000.0
2009-03-20 07:18:00,94.63,94.64,94.61,94.62,275000001.0
2009-03-20 07:19:00,94.62,94.62,94.605,94.615,234200004.0
2009-03-20 07:20:00,94.62,94.64,94.62,94.64,98400000.0
2009-03-20 07:21:00,94.64,94.64,94.63,94.63,129200000.0
2009-03-20 07:22:00,94.63,94.63,94.595,94.61,309600002.0
2009-03-20 07:23:00,94.605,94.61,94.605,94.61,82600000.0
2009-03-20 07:24:00,94.61,94.61,94.605,94.61,62000000.0
2009-03-20 07:25:00,94.61,94.63,94.61,94.62,144200000.0
2009-03-20 07:26:00,94.62,94.62,94.62,94.62,73800000.0
2009-03-20 07:27:00,94.62,94.62,94.62,94.62,28800000.0
2009-03-20 07:28:00,94.62,94.62,94.62,94.62,127600000.0
2009-03-20 07:29:00,94.62,94.63,94.61,94.61,266399999.0
2009-03-20 07:30:00,94.61,94.61,94.61,94.61,137600000.0
2009-03-20 07:31:00,94.61,94.62,94.6,94.61,141000000.0
2009-03-20 07:32:00,94.605,94.605,94.595,94.6,185000000.0
2009-03-20 07:33:00,94.6,94.6,94.56,94.565,384600000.0
2009-03-20 07:34:00,94.565,94.575,94.56,94.56,128999999.0
2009-03-20 07:35:00,94.56,94.57,94.56,94.565,224400000.0
2009-03-20 07:36:00,94.565,94.57,94.56,94.57,169000000.0
2009-03-20 07:37:00,94.57,94.575,94.57,94.57,134600000.0
2009-03-20 07:38:00,94.57,94.58,94.555,94.58,417200003.0
2009-03-20 07:39:00,94.56,94.585,94.56,94.585,137700000.0
2009-03-20 07:40:00,94.585,94.595,94.565,94.575,193000001.0
2009-03-20 07:41:00,94.575,94.575,94.56,94.56,214400000.0
2009-03-20 07:42:00,94.56,94.575,94.56,94.575,177800000.0
2009-03-20 07:43:00,94.575,94.585,94.575,94.585,193400000.0
2009-03-20 07:44:00,94.585,94.61,94.585,94.61,152800000.0
2009-03-20 07:45:00,94.605,94.635,94.605,94.625,266200000.0
2009-03-20 07:46:00,94.64,94.665,94.62,94.65,250200003.0
2009-03-20 07:47:00,94.65,94.65,94.64,94.65,52200001.0
2009-03-20 07:48:00,94.65,94.655,94.635,94.645,186800000.0
2009-03-20 07:49:00,94.645,94.67,94.64,94.655,223200000.0
2009-03-20 07:50:00,94.655,94.655,94.65,94.655,325600000.0
2009-03-20 07:51:00,94.655,94.67,94.655,94.665,227600000.0
2009-03-20 07:52:00,94.665,94.665,94.655,94.66,72200000.0
2009-03-20 07:53:00,94.665,94.665,94.655,94.66,171200001.0
2009-03-20 07:54:00,94.655,94.66,94.655,94.66,194400000.0
2009-03-20 07:55:00,94.66,94.66,94.625,94.635,286100001.0
2009-03-20 07:56:00,94.635,94.635,94.625,94.625,35200000.0
2009-03-20 07:57:00,94.62,94.62,94.61,94.615,229200001.0
2009-03-20 07:58:00,94.615,94.615,94.61,94.61,72400000.0
2009-03-20 07:59:00,94.61,94.61,94.61,94.61,86400000.0
2009-03-20 08:00:00,94.61,94.61,94.61,94.61,60000000.0
2009-03-20 08:01:00,94.61,94.61,94.59,94.59,232500000.0
2009-03-20 08:02:00,94.595,94.595,94.59,94.59,163600000.0
2009-03-20 08:03:00,94.595,94.645,94.59,94.63,263000000.0
2009-03-20 08:04:00,94.625,94.625,94.615,94.615,185600000.0
2009-03-20 08:05:00,94.62,94.625,94.62,94.625,76400000.0
2009-03-20 08:06:00,94.625,94.625,94.625,94.625,122200000.0
2009-03-20 08:07:00,94.625,94.625,94.615,94.625,308800000.0
2009-03-20 08:08:00,94.625,94.625,94.625,94.625,33200000.0
2009-03-20 08:09:00,94.625,94.63,94.625,94.625,38600000.0
2009-03-20 08:10:00,94.625,94.635,94.62,94.635,255800000.0
2009-03-20 08:11:00,94.635,94.635,94.635,94.635,24000000.0
2009-03-20 08:12:00,94.635,94.645,94.635,94.645,113800000.0
2009-03-20 08:13:00,94.645,94.655,94.645,94.655,126800000.0
2009-03-20 08:14:00,94.65,94.655,94.635,94.635,216800000.0
2009-03-20 08:15:00,94.635,94.64,94.625,94.63,307000000.0
2009-03-20 08:16:00,94.625,94.63,94.625,94.625,65600000.0
2009-03-20 08:17:00,94.63,94.63,94.625,94.625,52400000.0
2009-03-20 08:18:00,94.625,94.625,94.62,94.62,98400000.0
2009-03-20 08:19:00,94.62,94.645,94.62,94.635,227600000.0
2009-03-20 08:20:00,94.635,94.67,94.635,94.67,126600000.0
2009-03-20 08:21:00,94.665,94.67,94.65,94.665,191600000.0
2009-03-20 08:22:00,94.665,94.685,94.665,94.685,229800000.0
2009-03-20 08:23:00,94.685,94.685,94.68,94.68,113600000.0
2009-03-20 08:24:00,94.68,94.685,94.67,94.675,175800001.0
2009-03-20 08:25:00,94.665,94.67,94.665,94.665,117000000.0
2009-03-20 08:26:00,94.665,94.665,94.595,94.61,382899999.0
2009-03-20 08:27:00,94.63,94.635,94.61,94.625,96500000.0
2009-03-20 08:28:00,94.625,94.63,94.625,94.625,34400000.0
2009-03-20 08:29:00,94.63,94.69,94.625,94.675,360000000.0
2009-03-20 08:30:00,94.675,94.685,94.675,94.68,166000000.0
2009-03-20 08:31:00,94.675,94.68,94.675,94.675,355200006.0
2009-03-20 08:32:00,94.675,94.675,94.675,94.675,122400001.0
2009-03-20 08:33:00,94.67,94.675,94.67,94.675,57600000.0
2009-03-20 08:34:00,94.675,94.675,94.675,94.675,14400000.0
2009-03-20 08:35:00,94.675,94.675,94.675,94.675,55000000.0
2009-03-20 08:36:00,94.68,94.705,94.68,94.695,185000000.0
2009-03-20 08:37:00,94.7,94.71,94.68,94.68,448200000.0
2009-03-20 08:38:00,94.68,94.685,94.645,94.68,431900003.0
2009-03-20 08:39:00,94.68,94.72,94.68,94.715,610000007.0
2009-03-20 08:40:00,94.715,94.73,94.71,94.725,688300020.0
2009-03-20 08:41:00,94.73,94.735,94.715,94.72,509200003.0
2009-03-20 08:42:00,94.72,94.72,94.71,94.72,281600000.0
2009-03-20 08:43:00,94.72,94.745,94.72,94.73,420800005.0
2009-03-20 08:44:00,94.73,94.77,94.73,94.76,481200003.0
2009-03-20 08:45:00,94.755,94.79,94.755,94.79,611200001.0
2009-03-20 08:46:00,94.785,94.79,94.775,94.78,382600000.0
2009-03-20 08:47:00,94.78,94.78,94.765,94.765,284800001.0
2009-03-20 08:48:00,94.765,94.765,94.76,94.76,243200000.0
2009-03-20 08:49:00,94.765,94.765,94.725,94.73,240300001.0
2009-03-20 08:50:00,94.735,94.745,94.73,94.745,344600000.0
2009-03-20 08:51:00,94.745,94.75,94.68,94.68,332200001.0
2009-03-20 08:52:00,94.685,94.7,94.67,94.675,347799999.0
2009-03-20 08:53:00,94.675,94.69,94.675,94.69,413400002.0
2009-03-20 08:54:00,94.69,94.7,94.69,94.695,408000003.0
2009-03-20 08:55:00,94.695,94.695,94.68,94.69,210000000.0
2009-03-20 08:56:00,94.69,94.69,94.69,94.69,57600000.0
2009-03-20 08:57:00,94.69,94.69,94.69,94.69,22400000.0
2009-03-20 08:58:00,94.69,94.69,94.685,94.69,143300000.0
2009-03-20 08:59:00,94.69,94.69,94.68,94.68,208599998.0
2009-03-20 09:00:00,94.68,94.685,94.67,94.675,316400001.0
2009-03-20 09:01:00,94.67,94.675,94.635,94.645,521800004.0
2009-03-20 09:02:00,94.635,94.635,94.61,94.625,359800004.0
2009-03-20 09:03:00,94.62,94.63,94.62,94.625,87300000.0
2009-03-20 09:04:00,94.625,94.66,94.625,94.65,580000015.0
2009-03-20 09:05:00,94.645,94.65,94.625,94.625,313400007.0
2009-03-20 09:06:00,94.615,94.63,94.56,94.59,1402199997.0
2009-03-20 09:07:00,94.59,94.61,94.58,94.61,1012600008.0
2009-03-20 09:08:00,94.61,94.61,94.59,94.605,791399999.0
2009-03-20 09:09:00,94.605,94.62,94.6,94.615,683800009.0
2009-03-20 09:10:00,94.615,94.615,94.565,94.58,788299997.0
2009-03-20 09:11:00,94.58,94.6,94.56,94.59,651400004.0
2009-03-20 09:12:00,94.585,94.6,94.58,94.6,569800009.0
2009-03-20 09:13:00,94.6,94.63,94.585,94.585,678900007.0
2009-03-20 09:14:00,94.585,94.625,94.585,94.625,393400003.0
2009-03-20 09:15:00,94.625,94.7,94.575,94.605,709799998.0
2009-03-20 09:16:00,94.605,94.655,94.605,94.645,393600002.0
2009-03-20 09:17:00,94.645,94.655,94.595,94.655,518400004.0
2009-03-20 09:18:00,94.66,94.665,94.61,94.625,195000002.0
2009-03-20 09:19:00,94.615,94.64,94.615,94.63,627799994.0
2009-03-20 09:20:00,94.62,94.67,94.62,94.635,770200003.0
2009-03-20 09:21:00,94.64,94.64,94.625,94.63,648000002.0
2009-03-20 09:22:00,94.625,94.64,94.625,94.635,244200002.0
2009-03-20 09:23:00,94.635,94.645,94.635,94.645,174200001.0
2009-03-20 09:24:00,94.65,94.68,94.65,94.66,703399997.0
2009-03-20 09:25:00,94.66,94.67,94.6,94.61,355200004.0
2009-03-20 09:26:00,94.61,94.635,94.595,94.63,446600004.0
2009-03-20 09:27:00,94.635,94.645,94.625,94.63,534600000.0
2009-03-20 09:28:00,94.63,94.645,94.625,94.63,562800005.0
2009-03-20 09:29:00,94.63,94.635,94.615,94.625,405800004.0
2009-03-20 09:30:00,94.62,94.65,94.62,94.64,441400001.0
2009-03-20 09:31:00,94.635,94.69,94.63,94.69,611200001.0
2009-03-20 09:32:00,94.69,94.72,94.69,94.72,478000005.0
2009-03-20 09:33:00,94.73,94.76,94.72,94.75,338600001.0
2009-03-20 09:34:00,94.75,94.75,94.72,94.72,605199998.0
2009-03-20 09:35:00,94.715,94.715,94.64,94.65,543900000.0
2009-03-20 09:36:00,94.645,94.65,94.61,94.615,992500005.0
2009-03-20 09:37:00,94.615,94.64,94.61,94.64,1048300003.0
2009-03-20 09:38:00,94.64,94.65,94.565,94.565,970600004.0
2009-03-20 09:39:00,94.565,94.58,94.47,94.5,1119800012.0
2009-03-20 09:40:00,94.5,94.51,94.42,94.43,551000000.0
2009-03-20 09:41:00,94.43,94.52,94.43,94.48,1000600012.0
2009-03-20 09:42:00,94.485,94.5,94.36,94.41,880600004.0
2009-03-20 09:43:00,94.4,94.485,94.38,94.48,937700000.0
2009-03-20 09:44:00,94.48,94.505,94.325,94.335,788900001.0
2009-03-20 09:45:00,94.33,94.34,94.23,94.25,895500002.0
2009-03-20 09:46:00,94.25,94.29,94.24,94.29,879400008.0
2009-03-20 09:47:00,94.29,94.325,94.285,94.3,933300007.0
2009-03-20 09:48:00,94.295,94.405,94.295,94.37,1181699999.0
2009-03-20 09:49:00,94.37,94.39,94.35,94.35,714400007.0
2009-03-20 09:50:00,94.335,94.355,94.325,94.35,531800005.0
2009-03-20 09:51:00,94.35,94.35,94.29,94.3,638899997.0
2009-03-20 09:52:00,94.31,94.32,94.3,94.3,300699997.0
2009-03-20 09:53:00,94.3,94.335,94.3,94.335,258400000.0
2009-03-20 09:54:00,94.335,94.335,94.3,94.3,318600001.0
2009-03-20 09:55:00,94.3,94.31,94.3,94.3,368000001.0
2009-03-20 09:56:00,94.3,94.3,94.22,94.22,730100002.0
2009-03-20 09:57:00,94.22,94.225,94.15,94.185,721500003.0
2009-03-20 09:58:00,94.19,94.2,94.16,94.195,703500004.0
2009-03-20 09:59:00,94.195,94.24,94.195,94.235,988800007.0
2009-03-20 10:00:00,94.235,94.235,94.18,94.195,578700002.0
2009-03-20 10:01:00,94.195,94.28,94.195,94.28,830800000.0
2009-03-20 10:02:00,94.275,94.325,94.275,94.325,848000000.0
2009-03-20 10:03:00,94.325,94.39,94.32,94.355,759299992.0
2009-03-20 10:04:00,94.36,94.39,94.34,94.38,915200007.0
2009-03-20 10:05:00,94.38,94.415,94.34,94.415,919800010.0
2009-03-20 10:06:00,94.415,94.43,94.415,94.425,438400003.0
2009-03-20 10:07:00,94.425,94.43,94.33,94.34,569500005.0
2009-03-20 10:08:00,94.335,94.42,94.33,94.42,731800001.0
2009-03-20 10:09:00,94.42,94.425,94.4,94.425,351900002.0
2009-03-20 10:10:00,94.425,94.45,94.42,94.45,609599999.0
2009-03-20 10:11:00,94.45,94.485,94.445,94.475,356000002.0
2009-03-20 10:12:00,94.475,94.48,94.46,94.48,367200001.0
2009-03-20 10:13:00,94.48,94.48,94.44,94.44,428800005.0
2009-03-20 10:14:00,94.44,94.445,94.41,94.43,494600007.0
2009-03-20 10:15:00,94.43,94.495,94.43,94.47,717000003.0
2009-03-20 10:16:00,94.46,94.46,94.42,94.44,790600006.0
2009-03-20 10:17:00,94.44,94.485,94.44,94.46,585700004.0
2009-03-20 10:18:00,94.46,94.485,94.43,94.44,561000000.0
2009-03-20 10:19:00,94.44,94.49,94.44,94.49,547200001.0
2009-03-20 10:20:00,94.49,94.49,94.38,94.405,1001200010.0
2009-03-20 10:21:00,94.405,94.43,94.39,94.405,965200016.0
2009-03-20 10:22:00,94.405,94.405,94.315,94.34,691399998.0
2009-03-20 10:23:00,94.34,94.35,94.33,94.34,297999999.0
2009-03-20 10:24:00,94.34,94.36,94.335,94.36,317399999.0
2009-03-20 10:25:00,94.355,94.41,94.355,94.395,771400000.0
2009-03-20 10:26:00,94.395,94.4,94.36,94.37,538799996.0
2009-03-20 10:27:00,94.365,94.39,94.35,94.36,459199999.0
2009-03-20 10:28:00,94.36,94.36,94.33,94.34,404600002.0
2009-03-20 10:29:00,94.34,94.37,94.34,94.37,180000002.0
2009-03-20 10:30:00,94.37,94.395,94.37,94.395,58000000.0
2009-03-20 10:31:00,94.4,94.4,94.35,94.37,347800000.0
2009-03-20 10:32:00,94.37,94.42,94.365,94.41,647400005.0
2009-03-20 10:33:00,94.41,94.42,94.38,94.4,445400002.0
2009-03-20 10:34:00,94.4,94.51,94.39,94.5,863600006.0
2009-03-20 10:35:00,94.5,94.5,94.44,94.47,684800001.0
2009-03-20 10:36:00,94.46,94.465,94.46,94.46,430600002.0
2009-03-20 10:37:00,94.46,94.46,94.44,94.45,441800000.0
2009-03-20 10:38:00,94.45,94.45,94.365,94.365,614300005.0
2009-03-20 10:39:00,94.37,94.425,94.37,94.425,957000010.0
2009-03-20 10:40:00,94.425,94.435,94.425,94.43,346600001.0
2009-03-20 10:41:00,94.425,94.435,94.415,94.435,181500000.0
2009-03-20 10:42:00,94.435,94.47,94.435,94.47,415600003.0
2009-03-20 10:43:00,94.47,94.52,94.47,94.52,533600001.0
2009-03-20 10:44:00,94.52,94.53,94.52,94.53,357400000.0
2009-03-20 10:45:00,94.53,94.575,94.53,94.545,757600006.0
2009-03-20 10:46:00,94.545,94.585,94.535,94.535,706800001.0
2009-03-20 10:47:00,94.535,94.54,94.505,94.53,514400006.0
2009-03-20 10:48:00,94.53,94.55,94.53,94.55,243200004.0
2009-03-20 10:49:00,94.545,94.575,94.525,94.525,460000002.0
2009-03-20 10:50:00,94.52,94.66,94.52,94.66,666299999.0
2009-03-20 10:51:00,94.66,94.68,94.595,94.6,761600000.0
2009-03-20 10:52:00,94.595,94.625,94.575,94.625,523600001.0
2009-03-20 10:53:00,94.625,94.625,94.58,94.625,732200007.0
2009-03-20 10:54:00,94.625,94.64,94.585,94.605,497599998.0
2009-03-20 10:55:00,94.605,94.61,94.585,94.6,440299999.0
2009-03-20 10:56:00,94.6,94.61,94.6,94.6,302200003.0
2009-03-20 10:57:00,94.605,94.64,94.6,94.615,325000004.0
2009-03-20 10:58:00,94.62,94.62,94.61,94.61,179000000.0
2009-03-20 10:59:00,94.605,94.605,94.595,94.6,325500000.0
2009-03-20 11:00:00,94.6,94.6,94.555,94.575,515399999.0
2009-03-20 11:01:00,94.58,94.59,94.56,94.57,324800003.0
2009-03-20 11:02:00,94.565,94.59,94.56,94.59,498800003.0
2009-03-20 11:03:00,94.595,94.595,94.575,94.58,222400000.0
2009-03-20 11:04:00,94.58,94.595,94.57,94.58,242700001.0
2009-03-20 11:05:00,94.58,94.59,94.57,94.58,339400002.0
2009-03-20 11:06:00,94.58,94.605,94.58,94.585,454600002.0
2009-03-20 11:07:00,94.585,94.61,94.57,94.585,621000003.0
2009-03-20 11:08:00,94.585,94.59,94.575,94.58,510800004.0
2009-03-20 11:09:00,94.59,94.59,94.58,94.58,73999999.0
2009-03-20 11:10:00,94.585,94.59,94.58,94.58,225800004.0
2009-03-20 11:11:00,94.585,94.585,94.58,94.58,75400000.0
2009-03-20 11:12:00,94.58,94.625,94.58,94.61,306600000.0
2009-03-20 11:13:00,94.615,94.7,94.615,94.685,387900001.0
2009-03-20 11:14:00,94.68,94.69,94.67,94.68,488600003.0
2009-03-20 11:15:00,94.68,94.68,94.65,94.65,517300002.0
2009-03-20 11:16:00,94.65,94.66,94.63,94.63,264200000.0
2009-03-20 11:17:00,94.63,94.64,94.605,94.615,274700000.0
2009-03-20 11:18:00,94.61,94.625,94.58,94.625,652900000.0
2009-03-20 11:19:00,94.625,94.64,94.625,94.64,385399997.0
2009-03-20 11:20:00,94.64,94.65,94.63,94.63,288199999.0
2009-03-20 11:21:00,94.63,94.64,94.63,94.63,677799991.0
2009-03-20 11:22:00,94.63,94.66,94.62,94.645,747800003.0
2009-03-20 11:23:00,94.645,94.695,94.645,94.675,1159000006.0
2009-03-20 11:24:00,94.68,94.68,94.65,94.65,625799999.0
2009-03-20 11:25:00,94.65,94.67,94.65,94.66,462199998.0
2009-03-20 11:26:00,94.66,94.67,94.64,94.645,281800000.0
2009-03-20 11:27:00,94.64,94.66,94.615,94.615,717600004.0
2009-03-20 11:28:00,94.615,94.63,94.615,94.62,410000000.0
2009-03-20 11:29:00,94.62,94.665,94.62,94.665,625600000.0
2009-03-20 11:30:00,94.66,94.675,94.64,94.64,680200002.0
2009-03-20 11:31:00,94.64,94.64,94.625,94.63,436200000.0
2009-03-20 11:32:00,94.63,94.635,94.6,94.615,448000001.0
2009-03-20 11:33:00,94.615,94.65,94.615,94.635,761200016.0
2009-03-20 11:34:00,94.63,94.63,94.585,94.6,950500003.0
2009-03-20 11:35:00,94.6,94.6,94.58,94.585,451000005.0
2009-03-20 11:36:00,94.585,94.62,94.585,94.62,553200008.0
2009-03-20 11:37:00,94.62,94.66,94.62,94.66,413599997.0
2009-03-20 11:38:00,94.66,94.67,94.655,94.655,375000001.0
2009-03-20 11:39:00,94.655,94.68,94.655,94.67,428399998.0
2009-03-20 11:40:00,94.67,94.67,94.645,94.645,480599999.0
2009-03-20 11:41:00,94.645,94.645,94.635,94.64,301199999.0
2009-03-20 11:42:00,94.65,94.65,94.6,94.6,522800005.0
2009-03-20 11:43:00,94.6,94.6,94.55,94.555,743100007.0
2009-03-20 11:44:00,94.555,94.57,94.485,94.485,543399999.0
2009-03-20 11:45:00,94.485,94.565,94.485,94.565,644200000.0
2009-03-20 11:46:00,94.565,94.58,94.56,94.57,411400002.0
2009-03-20 11:47:00,94.57,94.59,94.56,94.56,476200006.0
2009-03-20 11:48:00,94.56,94.565,94.555,94.565,269400001.0
2009-03-20 11:49:00,94.57,94.58,94.55,94.565,829000003.0
2009-03-20 11:50:00,94.57,94.58,94.495,94.515,852200002.0
2009-03-20 11:51:00,94.515,94.53,94.5,94.525,516600001.0
2009-03-20 11:52:00,94.53,94.545,94.52,94.525,641500000.0
2009-03-20 11:53:00,94.53,94.53,94.525,94.53,210500000.0
2009-03-20 11:54:00,94.535,94.535,94.53,94.53,421200005.0
2009-03-20 11:55:00,94.53,94.53,94.52,94.525,97000000.0
2009-03-20 11:56:00,94.525,94.56,94.52,94.54,857000001.0
2009-03-20 11:57:00,94.54,94.54,94.52,94.52,771800003.0
2009-03-20 11:58:00,94.52,94.525,94.52,94.52,784600000.0
2009-03-20 11:59:00,94.52,94.535,94.52,94.535,544500005.0
2009-03-20 12:00:00,94.545,94.555,94.535,94.55,284300003.0
2009-03-20 12:01:00,94.55,94.58,94.54,94.575,595799991.0
2009-03-20 12:02:00,94.575,94.6,94.575,94.6,516199993.0
2009-03-20 12:03:00,94.6,94.675,94.6,94.62,750300002.0
2009-03-20 12:04:00,94.625,94.655,94.62,94.62,446999998.0
2009-03-20 12:05:00,94.61,94.62,94.61,94.615,86700000.0
2009-03-20 12:06:00,94.615,94.63,94.615,94.625,126800000.0
2009-03-20 12:07:00,94.625,94.63,94.62,94.62,316600005.0
2009-03-20 12:08:00,94.62,94.635,94.62,94.63,311600008.0
2009-03-20 12:09:00,94.63,94.63,94.61,94.61,417800001.0
2009-03-20 12:10:00,94.61,94.63,94.61,94.61,665200017.0
2009-03-20 12:11:00,94.61,94.615,94.6,94.6,198600002.0
2009-03-20 12:12:00,94.6,94.66,94.6,94.65,622600002.0
2009-03-20 12:13:00,94.645,94.68,94.64,94.675,501200001.0
2009-03-20 12:14:00,94.675,94.75,94.675,94.745,500399998.0
2009-03-20 12:15:00,94.745,94.795,94.735,94.79,1151600002.0
2009-03-20 12:16:00,94.785,94.84,94.785,94.785,1003500000.0
2009-03-20 12:17:00,94.79,94.79,94.725,94.73,927899994.0
2009-03-20 12:18:00,94.73,94.79,94.725,94.78,787000003.0
2009-03-20 12:19:00,94.78,94.815,94.745,94.8,1104200009.0
2009-03-20 12:20:00,94.8,94.85,94.795,94.82,1207300011.0
2009-03-20 12:21:00,94.825,94.875,94.81,94.87,966999995.0
2009-03-20 12:22:00,94.87,94.87,94.85,94.86,859700005.0
2009-03-20 12:23:00,94.865,94.875,94.83,94.85,526900000.0
2009-03-20 12:24:00,94.85,94.855,94.84,94.85,56200000.0
2009-03-20 12:25:00,94.845,94.845,94.77,94.78,572600004.0
2009-03-20 12:26:00,94.78,94.82,94.78,94.82,256800001.0
2009-03-20 12:27:00,94.82,94.825,94.82,94.825,71000000.0
2009-03-20 12:28:00,94.825,94.89,94.825,94.885,275999999.0
2009-03-20 12:29:00,94.885,95.025,94.88,94.98,1166599998.0
2009-03-20 12:30:00,94.975,94.99,94.94,94.95,743099999.0
2009-03-20 12:31:00,94.95,95.105,94.95,95.105,1368500008.0
2009-03-20 12:32:00,95.105,95.235,95.105,95.2,1256700003.0
2009-03-20 12:33:00,95.2,95.205,95.15,95.17,978200007.0
2009-03-20 12:34:00,95.17,95.305,95.16,95.285,1490400011.0
2009-03-20 12:35:00,95.285,95.32,95.28,95.31,1810900013.0
2009-03-20 12:36:00,95.305,95.395,95.3,95.36,857300000.0
2009-03-20 12:37:00,95.36,95.37,95.3,95.305,797699999.0
2009-03-20 12:38:00,95.29,95.31,95.26,95.295,776600000.0
2009-03-20 12:39:00,95.3,95.33,95.21,95.22,596999999.0
2009-03-20 12:40:00,95.21,95.26,95.185,95.255,1061900000.0
2009-03-20 12:41:00,95.26,95.28,95.17,95.22,742100000.0
2009-03-20 12:42:00,95.22,95.35,95.22,95.305,1018800003.0
2009-03-20 12:43:00,95.305,95.405,95.3,95.38,965800005.0
2009-03-20 12:44:00,95.38,95.39,95.345,95.345,455600001.0
2009-03-20 12:45:00,95.35,95.455,95.34,95.45,773700001.0
2009-03-20 12:46:00,95.46,95.525,95.43,95.5,1190100002.0
2009-03-20 12:47:00,95.505,95.52,95.49,95.495,471600000.0
2009-03-20 12:48:00,95.48,95.495,95.425,95.48,846700000.0
2009-03-20 12:49:00,95.48,95.48,95.435,95.48,660400000.0
2009-03-20 12:50:00,95.48,95.54,95.45,95.52,856900003.0
2009-03-20 12:51:00,95.52,95.545,95.51,95.535,806400003.0
2009-03-20 12:52:00,95.535,95.63,95.515,95.625,745000003.0
2009-03-20 12:53:00,95.62,95.62,95.49,95.52,779800000.0
2009-03-20 12:54:00,95.52,95.565,95.48,95.49,1154500005.0
2009-03-20 12:55:00,95.495,95.52,95.47,95.475,783200002.0
2009-03-20 12:56:00,95.46,95.505,95.45,95.45,861000002.0
2009-03-20 12:57:00,95.45,95.5,95.445,95.48,653100001.0
2009-03-20 12:58:00,95.48,95.48,95.365,95.37,993400000.0
2009-03-20 12:59:00,95.37,95.375,95.35,95.355,603100001.0
2009-03-20 13:00:00,95.355,95.38,95.33,95.33,650000001.0
2009-03-20 13:01:00,95.33,95.35,95.325,95.34,901999999.0
2009-03-20 13:02:00,95.34,95.38,95.34,95.37,771200011.0
2009-03-20 13:03:00,95.37,95.375,95.36,95.365,359600000.0
2009-03-20 13:04:00,95.365,95.4,95.36,95.4,931800005.0
2009-03-20 13:05:00,95.4,95.445,95.4,95.44,959500002.0
2009-03-20 13:06:00,95.44,95.44,95.4,95.405,916200000.0
2009-03-20 13:07:00,95.405,95.435,95.4,95.42,657000001.0
2009-03-20 13:08:00,95.42,95.425,95.38,95.38,534100000.0
2009-03-20 13:09:00,95.38,95.425,95.375,95.375,815100001.0
2009-03-20 13:10:00,95.375,95.4,95.375,95.4,550200001.0
2009-03-20 13:11:00,95.41,95.41,95.375,95.375,407999999.0
2009-03-20 13:12:00,95.375,95.375,95.375,95.375,21000000.0
2009-03-20 13:13:00,95.375,95.375,95.265,95.265,327700000.0
2009-03-20 13:14:00,95.255,95.275,95.245,95.27,589799999.0
2009-03-20 13:15:00,95.265,95.265,95.12,95.145,1263800000.0
2009-03-20 13:16:00,95.145,95.235,95.135,95.225,1093300002.0
2009-03-20 13:17:00,95.225,95.315,95.215,95.315,720700001.0
2009-03-20 13:18:00,95.315,95.365,95.265,95.265,1079200002.0
2009-03-20 13:19:00,95.265,95.325,95.265,95.3,651000000.0
2009-03-20 13:20:00,95.3,95.385,95.3,95.36,449200002.0
2009-03-20 13:21:00,95.365,95.43,95.355,95.425,593200002.0
2009-03-20 13:22:00,95.425,95.485,95.41,95.41,677100002.0
2009-03-20 13:23:00,95.415,95.43,95.4,95.4,530300003.0
2009-03-20 13:24:00,95.4,95.415,95.385,95.405,401500002.0
2009-03-20 13:25:00,95.41,95.41,95.355,95.36,500300000.0
2009-03-20 13:26:00,95.36,95.36,95.295,95.3,647400000.0
2009-03-20 13:27:00,95.31,95.365,95.3,95.365,574800003.0
2009-03-20 13:28:00,95.365,95.385,95.36,95.38,626400000.0
2009-03-20 13:29:00,95.38,95.39,95.38,95.38,267400000.0
2009-03-20 13:30:00,95.385,95.495,95.38,95.495,692299997.0
2009-03-20 13:31:00,95.485,95.565,95.48,95.555,1139499996.0
2009-03-20 13:32:00,95.55,95.55,95.42,95.455,802600000.0
2009-03-20 13:33:00,95.45,95.46,95.445,95.455,185900000.0
2009-03-20 13:34:00,95.46,95.465,95.435,95.435,314200000.0
2009-03-20 13:35:00,95.435,95.45,95.43,95.445,395800001.0
2009-03-20 13:36:00,95.445,95.53,95.435,95.525,489099999.0
2009-03-20 13:37:00,95.525,95.55,95.5,95.535,703399997.0
2009-03-20 13:38:00,95.53,95.545,95.47,95.49,1105900000.0
2009-03-20 13:39:00,95.49,95.515,95.46,95.5,594699997.0
2009-03-20 13:40:00,95.5,95.505,95.465,95.47,693799999.0
2009-03-20 13:41:00,95.47,95.535,95.47,95.53,447999996.0
2009-03-20 13:42:00,95.53,95.535,95.49,95.535,272000000.0
2009-03-20 13:43:00,95.535,95.535,95.505,95.51,494399999.0
2009-03-20 13:44:00,95.51,95.51,95.5,95.5,530800000.0
2009-03-20 13:45:00,95.5,95.52,95.5,95.515,928800000.0
2009-03-20 13:46:00,95.515,95.515,95.495,95.5,654099996.0
2009-03-20 13:47:00,95.5,95.58,95.495,95.58,519699999.0
2009-03-20 13:48:00,95.565,95.635,95.56,95.635,615999999.0
2009-03-20 13:49:00,95.645,95.65,95.565,95.585,946299996.0
2009-03-20 13:50:00,95.585,95.72,95.585,95.69,1402899999.0
2009-03-20 13:51:00,95.69,95.69,95.66,95.675,734000000.0
2009-03-20 13:52:00,95.675,95.675,95.6,95.605,620900002.0
2009-03-20 13:53:00,95.605,95.655,95.57,95.64,850100003.0
2009-03-20 13:54:00,95.635,95.64,95.61,95.63,802800001.0
2009-03-20 13:55:00,95.625,95.64,95.62,95.63,432200002.0
2009-03-20 13:56:00,95.63,95.64,95.62,95.63,736000003.0
2009-03-20 13:57:00,95.63,95.635,95.58,95.59,887599999.0
2009-03-20 13:58:00,95.59,95.59,95.515,95.525,725400001.0
2009-03-20 13:59:00,95.525,95.54,95.525,95.53,515599999.0
2009-03-20 14:00:00,95.53,95.535,95.525,95.53,350799999.0
2009-03-20 14:01:00,95.53,95.53,95.5,95.5,658400001.0
2009-03-20 14:02:00,95.5,95.505,95.405,95.425,903000005.0
2009-03-20 14:03:00,95.425,95.43,95.4,95.405,457900003.0
2009-03-20 14:04:00,95.41,95.43,95.4,95.4,630000006.0
2009-03-20 14:05:00,95.4,95.42,95.39,95.41,670400006.0
2009-03-20 14:06:00,95.405,95.44,95.4,95.425,417100002.0
2009-03-20 14:07:00,95.425,95.435,95.375,95.4,822199997.0
2009-03-20 14:08:00,95.405,95.435,95.4,95.415,508800000.0
2009-03-20 14:09:00,95.415,95.455,95.415,95.45,716899997.0
2009-03-20 14:10:00,95.445,95.45,95.435,95.435,164200000.0
2009-03-20 14:11:00,95.425,95.425,95.33,95.375,731600000.0
2009-03-20 14:12:00,95.375,95.39,95.375,95.385,349000001.0
2009-03-20 14:13:00,95.385,95.385,95.37,95.37,152600000.0
2009-03-20 14:14:00,95.365,95.37,95.33,95.335,421399997.0
2009-03-20 14:15:00,95.335,95.4,95.335,95.39,939599992.0
2009-03-20 14:16:00,95.395,95.445,95.395,95.435,331700000.0
2009-03-20 14:17:00,95.445,95.445,95.37,95.4,516600000.0
2009-03-20 14:18:00,95.41,95.43,95.39,95.395,287399998.0
2009-03-20 14:19:00,95.395,95.42,95.39,95.41,545000001.0
2009-03-20 14:20:00,95.405,95.42,95.37,95.395,569400001.0
2009-03-20 14:21:00,95.4,95.45,95.395,95.435,411200000.0
2009-03-20 14:22:00,95.435,95.44,95.405,95.42,502800000.0
2009-03-20 14:23:00,95.42,95.425,95.375,95.425,828500001.0
2009-03-20 14:24:00,95.43,95.445,95.415,95.425,441200001.0
2009-03-20 14:25:00,95.435,95.46,95.42,95.455,522999998.0
2009-03-20 14:26:00,95.455,95.46,95.435,95.445,414900001.0
2009-03-20 14:27:00,95.445,95.445,95.405,95.41,622600001.0
2009-03-20 14:28:00,95.41,95.46,95.375,95.43,1229100000.0
2009-03-20 14:29:00,95.425,95.425,95.41,95.42,630100001.0
2009-03-20 14:30:00,95.415,95.425,95.37,95.425,799100001.0
2009-03-20 14:31:00,95.425,95.43,95.355,95.375,1186200000.0
2009-03-20 14:32:00,95.38,95.445,95.375,95.415,989300001.0
2009-03-20 14:33:00,95.41,95.42,95.395,95.405,550399999.0
2009-03-20 14:34:00,95.405,95.435,95.395,95.42,803599998.0
2009-03-20 14:35:00,95.43,95.43,95.41,95.42,489999997.0
2009-03-20 14:36:00,95.42,95.435,95.42,95.435,357000000.0
2009-03-20 14:37:00,95.43,95.45,95.42,95.45,798200000.0
2009-03-20 14:38:00,95.455,95.47,95.455,95.46,220000001.0
2009-03-20 14:39:00,95.46,95.47,95.46,95.46,558100002.0
2009-03-20 14:40:00,95.46,95.495,95.46,95.48,734300001.0
2009-03-20 14:41:00,95.48,95.5,95.455,95.495,315500000.0
2009-03-20 14:42:00,95.495,95.55,95.495,95.53,738599999.0
2009-03-20 14:43:00,95.53,95.53,95.51,95.515,157300000.0
2009-03-20 14:44:00,95.52,95.585,95.52,95.585,444600000.0
2009-03-20 14:45:00,95.58,95.62,95.575,95.58,771700000.0
2009-03-20 14:46:00,95.58,95.59,95.555,95.575,605700000.0
2009-03-20 14:47:00,95.585,95.67,95.58,95.665,508400000.0
2009-03-20 14:48:00,95.655,95.675,95.63,95.64,974700001.0
2009-03-20 14:49:00,95.64,95.645,95.57,95.57,828199999.0
2009-03-20 14:50:00,95.57,95.58,95.555,95.56,405000000.0
2009-03-20 14:51:00,95.56,95.58,95.545,95.555,576400001.0
2009-03-20 14:52:00,95.555,95.575,95.55,95.565,228200000.0
2009-03-20 14:53:00,95.56,95.565,95.555,95.555,184000000.0
2009-03-20 14:54:00,95.555,95.555,95.55,95.555,216000000.0
2009-03-20 14:55:00,95.555,95.565,95.545,95.565,398000000.0
2009-03-20 14:56:00,95.555,95.61,95.555,95.57,557399998.0
2009-03-20 14:57:00,95.57,95.585,95.555,95.57,408599999.0
2009-03-20 14:58:00,95.57,95.595,95.57,95.595,221800000.0
2009-03-20 14:59:00,95.595,95.615,95.58,95.615,125400000.0
2009-03-20 15:00:00,95.615,95.69,95.615,95.655,606100001.0
2009-03-20 15:01:00,95.66,95.745,95.655,95.73,967300004.0
2009-03-20 15:02:00,95.725,95.785,95.69,95.765,1029700001.0
2009-03-20 15:03:00,95.77,95.78,95.73,95.745,836100000.0
2009-03-20 15:04:00,95.745,95.815,95.745,95.76,1021099993.0
2009-03-20 15:05:00,95.76,95.78,95.745,95.77,478400005.0
2009-03-20 15:06:00,95.77,95.81,95.77,95.8,515000000.0
2009-03-20 15:07:00,95.8,95.81,95.79,95.8,439799999.0
2009-03-20 15:08:00,95.8,95.815,95.77,95.81,464900000.0
2009-03-20 15:09:00,95.81,95.81,95.755,95.765,565199999.0
2009-03-20 15:10:00,95.765,95.81,95.755,95.79,819400000.0
2009-03-20 15:11:00,95.785,95.82,95.78,95.82,828800005.0
2009-03-20 15:12:00,95.82,95.88,95.82,95.88,641600005.0
2009-03-20 15:13:00,95.875,95.875,95.85,95.85,170600001.0
2009-03-20 15:14:00,95.85,95.855,95.81,95.855,460000001.0
2009-03-20 15:15:00,95.85,95.865,95.785,95.8,775100000.0
2009-03-20 15:16:00,95.805,95.81,95.77,95.78,891600000.0
2009-03-20 15:17:00,95.78,95.78,95.74,95.74,851000004.0
2009-03-20 15:18:00,95.74,95.75,95.71,95.73,916900006.0
2009-03-20 15:19:00,95.73,95.73,95.7,95.705,365300001.0
2009-03-20 15:20:00,95.715,95.715,95.7,95.705,509600006.0
2009-03-20 15:21:00,95.71,95.725,95.695,95.7,427700004.0
2009-03-20 15:22:00,95.705,95.76,95.7,95.76,550000000.0
2009-03-20 15:23:00,95.76,95.76,95.725,95.735,546799999.0
2009-03-20 15:24:00,95.735,95.76,95.735,95.76,253800001.0
2009-03-20 15:25:00,95.765,95.785,95.75,95.76,478200002.0
2009-03-20 15:26:00,95.76,95.77,95.755,95.755,221600000.0
2009-03-20 15:27:00,95.755,95.76,95.75,95.755,311800000.0
2009-03-20 15:28:00,95.755,95.76,95.75,95.755,367000000.0
2009-03-20 15:29:00,95.755,95.795,95.745,95.755,559800000.0
2009-03-20 15:30:00,95.75,95.76,95.715,95.715,217400000.0
2009-03-20 15:31:00,95.715,95.725,95.71,95.715,341000000.0
2009-03-20 15:32:00,95.715,95.74,95.715,95.74,336200000.0
2009-03-20 15:33:00,95.745,95.745,95.705,95.71,282299999.0
2009-03-20 15:34:00,95.71,95.74,95.705,95.735,251900000.0
2009-03-20 15:35:00,95.735,95.75,95.71,95.725,383699999.0
2009-03-20 15:36:00,95.725,95.74,95.675,95.675,274400000.0
2009-03-20 15:37:00,95.685,95.7,95.68,95.695,374400002.0
2009-03-20 15:38:00,95.695,95.695,95.62,95.63,338000002.0
2009-03-20 15:39:00,95.63,95.655,95.625,95.655,292300000.0
2009-03-20 15:40:00,95.655,95.685,95.645,95.685,363000002.0
2009-03-20 15:41:00,95.685,95.695,95.665,95.675,456700000.0
2009-03-20 15:42:00,95.675,95.675,95.62,95.63,597700001.0
2009-03-20 15:43:00,95.63,95.63,95.61,95.615,257200000.0
2009-03-20 15:44:00,95.615,95.615,95.555,95.585,724399999.0
2009-03-20 15:45:00,95.585,95.59,95.56,95.56,409300000.0
2009-03-20 15:46:00,95.555,95.555,95.505,95.505,548300003.0
2009-03-20 15:47:00,95.505,95.54,95.5,95.515,568600001.0
2009-03-20 15:48:00,95.515,95.54,95.515,95.54,405400001.0
2009-03-20 15:49:00,95.54,95.54,95.485,95.51,445499999.0
2009-03-20 15:50:00,95.51,95.55,95.51,95.53,469300000.0
2009-03-20 15:51:00,95.53,95.54,95.5,95.5,766800000.0
2009-03-20 15:52:00,95.5,95.505,95.385,95.395,725600000.0
2009-03-20 15:53:00,95.4,95.46,95.39,95.46,745000005.0
2009-03-20 15:54:00,95.455,95.465,95.42,95.425,458800000.0
2009-03-20 15:55:00,95.425,95.445,95.42,95.445,563800000.0
2009-03-20 15:56:00,95.445,95.485,95.42,95.425,435999999.0
2009-03-20 15:57:00,95.425,95.455,95.42,95.455,242200003.0
2009-03-20 15:58:00,95.455,95.46,95.425,95.44,465800001.0
2009-03-20 15:59:00,95.435,95.5,95.425,95.48,727400001.0
2009-03-20 16:00:00,95.475,95.53,95.455,95.52,565700001.0
2009-03-20 16:01:00,95.52,95.52,95.44,95.46,893299999.0
2009-03-20 16:02:00,95.46,95.475,95.46,95.475,505600000.0
2009-03-20 16:03:00,95.475,95.49,95.47,95.49,421200002.0
2009-03-20 16:04:00,95.485,95.485,95.465,95.465,275400000.0
2009-03-20 16:05:00,95.47,95.505,95.47,95.475,509700006.0
2009-03-20 16:06:00,95.47,95.48,95.435,95.445,464800000.0
2009-03-20 16:07:00,95.46,95.46,95.425,95.43,328200002.0
2009-03-20 16:08:00,95.435,95.435,95.36,95.375,909100000.0
2009-03-20 16:09:00,95.365,95.415,95.35,95.405,444600001.0
2009-03-20 16:10:00,95.405,95.44,95.405,95.425,665900003.0
2009-03-20 16:11:00,95.425,95.425,95.35,95.37,363900000.0
2009-03-20 16:12:00,95.37,95.37,95.325,95.35,683199999.0
2009-03-20 16:13:00,95.35,95.35,95.25,95.26,674600000.0
2009-03-20 16:14:00,95.26,95.28,95.21,95.28,844800003.0
2009-03-20 16:15:00,95.285,95.305,95.24,95.27,699400001.0
2009-03-20 16:16:00,95.27,95.28,95.245,95.26,983199996.0
2009-03-20 16:17:00,95.265,95.27,95.25,95.25,256199999.0
2009-03-20 16:18:00,95.25,95.275,95.25,95.265,418000000.0
2009-03-20 16:19:00,95.265,95.285,95.23,95.275,527999999.0
2009-03-20 16:20:00,95.275,95.32,95.275,95.31,603700001.0
2009-03-20 16:21:00,95.31,95.345,95.3,95.335,882600000.0
2009-03-20 16:22:00,95.33,95.34,95.32,95.32,610600000.0
2009-03-20 16:23:00,95.32,95.32,95.29,95.295,580999997.0
2009-03-20 16:24:00,95.295,95.3,95.29,95.295,474800002.0
2009-03-20 16:25:00,95.295,95.305,95.255,95.29,876400000.0
2009-03-20 16:26:00,95.29,95.32,95.26,95.305,500900001.0
2009-03-20 16:27:00,95.315,95.325,95.305,95.325,453200001.0
2009-03-20 16:28:00,95.31,95.35,95.31,95.35,759200000.0
2009-03-20 16:29:00,95.35,95.355,95.34,95.34,247200000.0
2009-03-20 16:30:00,95.33,95.35,95.295,95.295,678800002.0
2009-03-20 16:31:00,95.295,95.33,95.29,95.33,700500000.0
2009-03-20 16:32:00,95.33,95.34,95.31,95.32,834599998.0
2009-03-20 16:33:00,95.32,95.37,95.32,95.37,448200001.0
2009-03-20 16:34:00,95.37,95.38,95.36,95.375,652400003.0
2009-03-20 16:35:00,95.375,95.435,95.375,95.425,701799996.0
2009-03-20 16:36:00,95.425,95.485,95.42,95.48,812600006.0
2009-03-20 16:37:00,95.475,95.49,95.45,95.46,919300000.0
2009-03-20 16:38:00,95.46,95.485,95.46,95.47,326800000.0
2009-03-20 16:39:00,95.47,95.47,95.46,95.47,547000000.0
2009-03-20 16:40:00,95.46,95.46,95.395,95.43,823300001.0
2009-03-20 16:41:00,95.43,95.52,95.43,95.5,762499998.0
2009-03-20 16:42:00,95.5,95.625,95.5,95.575,795400001.0
2009-03-20 16:43:00,95.57,95.63,95.56,95.605,1012399998.0
2009-03-20 16:44:00,95.605,95.62,95.585,95.6,844800000.0
2009-03-20 16:45:00,95.6,95.665,95.595,95.655,1031900000.0
2009-03-20 16:46:00,95.655,95.655,95.575,95.58,711100000.0
2009-03-20 16:47:00,95.58,95.585,95.55,95.55,699700002.0
2009-03-20 16:48:00,95.55,95.585,95.54,95.54,1032500002.0
2009-03-20 16:49:00,95.54,95.54,95.495,95.525,529500001.0
2009-03-20 16:50:00,95.52,95.575,95.52,95.53,654500002.0
2009-03-20 16:51:00,95.53,95.535,95.52,95.52,542600000.0
2009-03-20 16:52:00,95.52,95.545,95.505,95.54,336800000.0
2009-03-20 16:53:00,95.54,95.55,95.515,95.535,368000000.0
2009-03-20 16:54:00,95.53,95.53,95.475,95.51,894999999.0
2009-03-20 16:55:00,95.51,95.515,95.51,95.51,487000003.0
2009-03-20 16:56:00,95.51,95.52,95.51,95.52,329400001.0
2009-03-20 16:57:00,95.52,95.545,95.52,95.525,534600001.0
2009-03-20 16:58:00,95.53,95.59,95.53,95.58,1037500004.0
2009-03-20 16:59:00,95.58,95.625,95.58,95.615,678200000.0
2009-03-20 17:00:00,95.61,95.655,95.6,95.635,910000002.0
2009-03-20 17:01:00,95.64,95.67,95.64,95.66,873799999.0
2009-03-20 17:02:00,95.67,95.835,95.67,95.82,929400000.0
2009-03-20 17:03:00,95.82,95.965,95.8,95.905,943100002.0
2009-03-20 17:04:00,95.905,95.94,95.845,95.85,923400002.0
2009-03-20 17:05:00,95.85,95.88,95.825,95.86,1069600000.0
2009-03-20 17:06:00,95.86,95.9,95.83,95.83,1200500001.0
2009-03-20 17:07:00,95.83,95.83,95.785,95.805,1519600006.0
2009-03-20 17:08:00,95.805,95.855,95.8,95.835,1204600005.0
2009-03-20 17:09:00,95.835,95.845,95.81,95.81,835399998.0
2009-03-20 17:10:00,95.81,95.825,95.805,95.82,518200000.0
2009-03-20 17:11:00,95.82,95.87,95.81,95.87,711100001.0
2009-03-20 17:12:00,95.87,95.91,95.855,95.9,913199997.0
2009-03-20 17:13:00,95.9,95.915,95.89,95.9,1137800001.0
2009-03-20 17:14:00,95.9,95.905,95.86,95.865,1096400000.0
2009-03-20 17:15:00,95.865,95.895,95.86,95.88,996199999.0
2009-03-20 17:16:00,95.875,95.89,95.85,95.855,992100002.0
2009-03-20 17:17:00,95.855,95.86,95.85,95.855,345799996.0
2009-03-20 17:18:00,95.85,95.865,95.85,95.855,758200000.0
2009-03-20 17:19:00,95.865,95.865,95.855,95.855,123500000.0
2009-03-20 17:20:00,95.87,95.87,95.85,95.86,307400001.0
2009-03-20 17:21:00,95.86,95.945,95.85,95.935,427599999.0
2009-03-20 17:22:00,95.935,96.02,95.91,95.975,906999999.0
2009-03-20 17:23:00,95.98,96.05,95.975,96.05,1043900000.0
2009-03-20 17:24:00,96.05,96.18,96.05,96.09,1292999997.0
2009-03-20 17:25:00,96.095,96.135,96.06,96.1,1490600000.0
2009-03-20 17:26:00,96.1,96.13,96.08,96.115,938399994.0
2009-03-20 17:27:00,96.115,96.13,96.1,96.11,754800008.0
2009-03-20 17:28:00,96.11,96.12,96.1,96.105,1086799998.0
2009-03-20 17:29:00,96.1,96.185,96.1,96.135,1265400001.0
2009-03-20 17:30:00,96.135,96.15,96.095,96.095,1321699998.0
2009-03-20 17:31:00,96.095,96.245,96.09,96.215,810300002.0
2009-03-20 17:32:00,96.215,96.23,96.165,96.17,1073000002.0
2009-03-20 17:33:00,96.17,96.205,96.135,96.145,1022400001.0
2009-03-20 17:34:00,96.145,96.18,96.14,96.14,1289599999.0
2009-03-20 17:35:00,96.14,96.15,96.085,96.12,1215999998.0
2009-03-20 17:36:00,96.12,96.15,96.12,96.14,1013200000.0
2009-03-20 17:37:00,96.15,96.16,96.13,96.145,1035800003.0
2009-03-20 17:38:00,96.145,96.155,96.14,96.15,626600000.0
2009-03-20 17:39:00,96.15,96.19,96.15,96.17,1049000001.0
2009-03-20 17:40:00,96.17,96.23,96.17,96.2,1267100002.0
2009-03-20 17:41:00,96.2,96.265,96.15,96.255,1002400000.0
2009-03-20 17:42:00,96.25,96.25,96.165,96.18,816099997.0
2009-03-20 17:43:00,96.17,96.205,96.16,96.185,825799995.0
2009-03-20 17:44:00,96.19,96.19,96.15,96.165,867100001.0
2009-03-20 17:45:00,96.18,96.2,96.16,96.17,1245099998.0
2009-03-20 17:46:00,96.17,96.17,96.15,96.16,757900001.0
2009-03-20 17:47:00,96.16,96.18,96.16,96.17,772199996.0
2009-03-20 17:48:00,96.17,96.185,96.16,96.16,531000000.0
2009-03-20 17:49:00,96.165,96.17,96.09,96.095,703699998.0
2009-03-20 17:50:00,96.1,96.12,96.08,96.08,641400000.0
2009-03-20 17:51:00,96.08,96.11,96.02,96.03,1505899991.0
2009-03-20 17:52:00,96.035,96.13,96.03,96.13,891999999.0
2009-03-20 17:53:00,96.125,96.13,96.06,96.06,872200002.0
2009-03-20 17:54:00,96.055,96.1,96.055,96.085,584000001.0
2009-03-20 17:55:00,96.085,96.09,96.055,96.07,656900001.0
2009-03-20 17:56:00,96.075,96.115,96.06,96.11,729800001.0
2009-03-20 17:57:00,96.13,96.13,96.105,96.12,895600006.0
2009-03-20 17:58:00,96.12,96.14,96.07,96.085,948199999.0
2009-03-20 17:59:00,96.07,96.19,96.04,96.18,1275400002.0
2009-03-20 18:00:00,96.18,96.26,96.17,96.19,1269700003.0
2009-03-20 18:01:00,96.18,96.21,96.17,96.17,1101400000.0
2009-03-20 18:02:00,96.175,96.185,96.16,96.16,886599999.0
2009-03-20 18:03:00,96.16,96.17,96.135,96.15,621999996.0
2009-03-20 18:04:00,96.15,96.15,96.075,96.08,930100000.0
2009-03-20 18:05:00,96.08,96.1,96.065,96.1,1047599998.0
2009-03-20 18:06:00,96.1,96.1,96.085,96.09,539999999.0
2009-03-20 18:07:00,96.09,96.125,96.07,96.08,914100001.0
2009-03-20 18:08:00,96.08,96.09,96.05,96.05,634900001.0
2009-03-20 18:09:00,96.05,96.05,95.955,95.965,1134099999.0
2009-03-20 18:10:00,95.965,95.965,95.71,95.71,1160499999.0
2009-03-20 18:11:00,95.72,95.815,95.72,95.805,961600001.0
2009-03-20 18:12:00,95.82,95.865,95.81,95.86,987200001.0
2009-03-20 18:13:00,95.86,95.905,95.86,95.895,484999999.0
2009-03-20 18:14:00,95.895,95.895,95.87,95.885,205200000.0
2009-03-20 18:15:00,95.885,95.9,95.825,95.825,694999998.0
2009-03-20 18:16:00,95.815,95.825,95.8,95.815,317800000.0
2009-03-20 18:17:00,95.82,95.835,95.805,95.825,340500000.0
2009-03-20 18:18:00,95.825,95.83,95.805,95.815,276200000.0
2009-03-20 18:19:00,95.815,95.835,95.815,95.83,211300000.0
2009-03-20 18:20:00,95.83,95.835,95.795,95.8,627699999.0
2009-03-20 18:21:00,95.8,95.835,95.79,95.835,475800000.0
2009-03-20 18:22:00,95.835,95.835,95.82,95.825,125000000.0
2009-03-20 18:23:00,95.82,95.83,95.82,95.825,94200000.0
2009-03-20 18:24:00,95.825,95.84,95.825,95.825,361000002.0
2009-03-20 18:25:00,95.825,95.84,95.78,95.805,749500001.0
2009-03-20 18:26:00,95.805,95.835,95.805,95.835,357699999.0
2009-03-20 18:27:00,95.85,95.87,95.815,95.82,651699996.0
2009-03-20 18:28:00,95.82,95.855,95.815,95.845,682000003.0
2009-03-20 18:29:00,95.845,95.87,95.835,95.845,619199992.0
2009-03-20 18:30:00,95.845,95.86,95.84,95.86,207000002.0
2009-03-20 18:31:00,95.86,95.86,95.845,95.845,167400000.0
2009-03-20 18:32:00,95.845,95.85,95.82,95.85,459999999.0
2009-03-20 18:33:00,95.855,95.875,95.845,95.875,207600000.0
2009-03-20 18:34:00,95.875,95.875,95.865,95.865,352200001.0
2009-03-20 18:35:00,95.865,95.865,95.815,95.83,566699998.0
2009-03-20 18:36:00,95.835,95.84,95.8,95.83,839100000.0
2009-03-20 18:37:00,95.83,95.845,95.81,95.825,644599998.0
2009-03-20 18:38:00,95.825,95.84,95.77,95.79,523099999.0
2009-03-20 18:39:00,95.79,95.84,95.79,95.835,318800000.0
2009-03-20 18:40:00,95.835,95.835,95.815,95.83,341800000.0
2009-03-20 18:41:00,95.83,95.845,95.815,95.845,533200002.0
2009-03-20 18:42:00,95.835,95.84,95.81,95.82,728600002.0
2009-03-20 18:43:00,95.815,95.845,95.815,95.84,887300004.0
2009-03-20 18:44:00,95.835,95.84,95.82,95.835,753400001.0
2009-03-20 18:45:00,95.84,95.92,95.835,95.905,742000001.0
2009-03-20 18:46:00,95.92,95.92,95.88,95.88,241000001.0
2009-03-20 18:47:00,95.88,95.88,95.87,95.88,125799999.0
2009-03-20 18:48:00,95.875,95.945,95.875,95.925,372800000.0
2009-03-20 18:49:00,95.93,95.935,95.905,95.91,519400004.0
2009-03-20 18:50:00,95.905,95.965,95.905,95.955,255600000.0
2009-03-20 18:51:00,95.955,95.955,95.925,95.935,356100000.0
2009-03-20 18:52:00,95.935,95.935,95.92,95.92,163800000.0
2009-03-20 18:53:00,95.92,95.92,95.885,95.91,470200002.0
2009-03-20 18:54:00,95.92,95.94,95.91,95.91,579400000.0
2009-03-20 18:55:00,95.91,95.91,95.85,95.85,468600000.0
2009-03-20 18:56:00,95.85,95.85,95.825,95.825,282400000.0
2009-03-20 18:57:00,95.83,95.905,95.825,95.885,571599998.0
2009-03-20 18:58:00,95.885,95.885,95.845,95.855,632600002.0
2009-03-20 18:59:00,95.865,95.88,95.85,95.87,834000000.0
2009-03-20 19:00:00,95.88,95.88,95.8,95.8,621399999.0
2009-03-20 19:01:00,95.81,95.825,95.81,95.825,598800000.0
2009-03-20 19:02:00,95.825,95.9,95.81,95.88,677200001.0
2009-03-20 19:03:00,95.88,95.89,95.875,95.88,531000000.0
2009-03-20 19:04:00,95.88,95.915,95.875,95.91,351600001.0
2009-03-20 19:05:00,95.91,95.91,95.88,95.88,321800000.0
2009-03-20 19:06:00,95.89,95.89,95.88,95.89,134800002.0
2009-03-20 19:07:00,95.89,95.89,95.825,95.83,776399997.0
2009-03-20 19:08:00,95.835,95.9,95.835,95.85,418999998.0
2009-03-20 19:09:00,95.85,95.885,95.85,95.87,296799998.0
2009-03-20 19:10:00,95.875,95.88,95.845,95.87,838799994.0
2009-03-20 19:11:00,95.87,95.88,95.87,95.875,207400001.0
2009-03-20 19:12:00,95.875,95.88,95.865,95.875,392199999.0
2009-03-20 19:13:00,95.875,95.875,95.84,95.85,313600000.0
2009-03-20 19:14:00,95.85,95.88,95.85,95.88,332599998.0
2009-03-20 19:15:00,95.88,95.91,95.88,95.88,483200000.0
2009-03-20 19:16:00,95.88,95.9,95.88,95.885,192200000.0
2009-03-20 19:17:00,95.885,95.9,95.885,95.895,451599995.0
2009-03-20 19:18:00,95.88,95.9,95.88,95.89,247000002.0
2009-03-20 19:19:00,95.89,95.9,95.845,95.845,619199998.0
2009-03-20 19:20:00,95.845,95.86,95.845,95.85,460000000.0
2009-03-20 19:21:00,95.85,95.855,95.82,95.82,356400000.0
2009-03-20 19:22:00,95.82,95.82,95.805,95.805,115200000.0
2009-03-20 19:23:00,95.805,95.805,95.73,95.785,538600003.0
2009-03-20 19:24:00,95.78,95.805,95.77,95.795,542399999.0
2009-03-20 19:25:00,95.795,95.815,95.795,95.815,287000000.0
2009-03-20 19:26:00,95.815,95.87,95.815,95.865,332200002.0
2009-03-20 19:27:00,95.865,95.885,95.86,95.885,250100000.0
2009-03-20 19:28:00,95.885,95.93,95.885,95.92,461000003.0
2009-03-20 19:29:00,95.915,95.925,95.88,95.88,268799998.0
2009-03-20 19:30:00,95.88,95.885,95.845,95.845,668199997.0
2009-03-20 19:31:00,95.845,95.855,95.83,95.85,69000000.0
2009-03-20 19:32:00,95.845,95.89,95.845,95.875,141400000.0
2009-03-20 19:33:00,95.875,95.88,95.87,95.87,77800000.0
2009-03-20 19:34:00,95.87,95.87,95.845,95.845,360400000.0
2009-03-20 19:35:00,95.845,95.865,95.845,95.86,215600000.0
2009-03-20 19:36:00,95.855,95.865,95.845,95.855,284600000.0
2009-03-20 19:37:00,95.855,95.855,95.825,95.825,190300000.0
2009-03-20 19:38:00,95.825,95.855,95.825,95.855,342199997.0
2009-03-20 19:39:00,95.855,95.895,95.845,95.86,314700000.0
2009-03-20 19:40:00,95.86,95.875,95.86,95.87,340800001.0
2009-03-20 19:41:00,95.875,95.88,95.87,95.88,288199996.0
2009-03-20 19:42:00,95.88,95.895,95.88,95.885,308599998.0
2009-03-20 19:43:00,95.885,95.9,95.885,95.89,392800002.0
2009-03-20 19:44:00,95.89,95.89,95.805,95.815,890699998.0
2009-03-20 19:45:00,95.81,95.83,95.81,95.825,347599999.0
2009-03-20 19:46:00,95.83,95.875,95.825,95.865,367800001.0
2009-03-20 19:47:00,95.865,95.89,95.865,95.885,111600000.0
2009-03-20 19:48:00,95.88,95.89,95.85,95.85,746800003.0
2009-03-20 19:49:00,95.85,95.85,95.85,95.85,445200000.0
2009-03-20 19:50:00,95.85,95.85,95.85,95.85,261600000.0
2009-03-20 19:51:00,95.85,95.85,95.845,95.85,285600000.0
2009-03-20 19:52:00,95.845,95.85,95.825,95.835,312799998.0
2009-03-20 19:53:00,95.835,95.835,95.825,95.83,130400000.0
2009-03-20 19:54:00,95.835,95.84,95.815,95.815,165000000.0
2009-03-20 19:55:00,95.81,95.835,95.805,95.82,360600003.0
2009-03-20 19:56:00,95.82,95.83,95.8,95.815,487800000.0
2009-03-20 19:57:00,95.815,95.835,95.81,95.82,313399998.0
2009-03-20 19:58:00,95.82,95.83,95.815,95.815,572599993.0
2009-03-20 19:59:00,95.815,95.815,95.76,95.76,483599999.0
2009-03-20 20:00:00,95.76,95.765,95.74,95.76,717200003.0
2009-03-20 20:01:00,95.76,95.77,95.75,95.76,827199992.0
2009-03-20 20:02:00,95.76,95.8,95.76,95.8,228999999.0
2009-03-20 20:03:00,95.8,95.815,95.8,95.815,261600000.0
2009-03-20 20:04:00,95.815,95.815,95.8,95.805,180900000.0
2009-03-20 20:05:00,95.825,95.85,95.81,95.815,403999998.0
2009-03-20 20:06:00,95.815,95.815,95.815,95.815,32400000.0
2009-03-20 20:07:00,95.815,95.835,95.815,95.825,555999998.0
2009-03-20 20:08:00,95.825,95.825,95.81,95.81,199800000.0
2009-03-20 20:09:00,95.82,95.82,95.81,95.81,128999997.0
2009-03-20 20:10:00,95.81,95.81,95.79,95.79,305999999.0
2009-03-20 20:11:00,95.79,95.79,95.775,95.78,547200002.0
2009-03-20 20:12:00,95.77,95.77,95.71,95.72,544599998.0
2009-03-20 20:13:00,95.72,95.74,95.715,95.73,674600000.0
2009-03-20 20:14:00,95.73,95.73,95.7,95.73,257000002.0
2009-03-20 20:15:00,95.73,95.735,95.73,95.73,184200000.0
2009-03-20 20:16:00,95.735,95.735,95.735,95.735,67200000.0
2009-03-20 20:17:00,95.735,95.755,95.735,95.755,70800000.0
2009-03-20 20:18:00,95.735,95.785,95.735,95.785,297399999.0
2009-03-20 20:19:00,95.785,95.785,95.74,95.775,414900003.0
2009-03-20 20:20:00,95.775,95.795,95.775,95.795,187200000.0
2009-03-20 20:21:00,95.795,95.81,95.795,95.805,55600000.0
2009-03-20 20:22:00,95.805,95.825,95.805,95.825,256400000.0
2009-03-20 20:23:00,95.825,95.85,95.815,95.825,299800000.0
2009-03-20 20:24:00,95.82,95.84,95.815,95.815,428800001.0
2009-03-20 20:25:00,95.815,95.83,95.815,95.825,118800000.0
2009-03-20 20:26:00,95.815,95.835,95.805,95.835,193600001.0
2009-03-20 20:27:00,95.83,95.83,95.825,95.825,18800000.0
2009-03-20 20:28:00,95.825,95.84,95.825,95.83,166400000.0
2009-03-20 20:29:00,95.825,95.835,95.825,95.835,83600000.0
2009-03-20 20:30:00,95.845,95.875,95.83,95.875,170199999.0
2009-03-20 20:31:00,95.865,95.89,95.865,95.89,197200000.0
2009-03-20 20:32:00,95.895,95.91,95.89,95.895,68400000.0
2009-03-20 20:33:00,95.895,95.895,95.895,95.895,28000000.0
2009-03-20 20:34:00,95.895,95.895,95.895,95.895,16000000.0
2009-03-20 20:35:00,95.89,95.91,95.885,95.9,245600000.0
2009-03-20 20:36:00,95.895,95.895,95.88,95.885,53500000.0
2009-03-20 20:37:00,95.885,95.885,95.875,95.88,69300000.0
2009-03-20 20:38:00,95.875,95.875,95.875,95.875,42600000.0
2009-03-20 20:39:00,95.875,95.88,95.86,95.86,161800000.0
2009-03-20 20:40:00,95.86,95.87,95.825,95.85,418399997.0
2009-03-20 20:41:00,95.845,95.86,95.835,95.84,315999999.0
2009-03-20 20:42:00,95.84,95.87,95.84,95.87,722800000.0
2009-03-20 20:43:00,95.87,95.88,95.87,95.87,343999997.0
2009-03-20 20:44:00,95.87,95.88,95.87,95.875,192400000.0
2009-03-20 20:45:00,95.89,95.89,95.865,95.865,82200000.0
2009-03-20 20:46:00,95.865,95.875,95.865,95.865,118200000.0
2009-03-20 20:47:00,95.865,95.875,95.865,95.865,16800000.0
2009-03-20 20:48:00,95.865,95.885,95.865,95.885,23200000.0
2009-03-20 20:49:00,95.88,95.89,95.855,95.875,196200000.0
2009-03-20 20:50:00,95.875,95.895,95.875,95.89,257000000.0
2009-03-20 20:51:00,95.905,95.91,95.905,95.905,256600000.0
2009-03-20 20:52:00,95.915,95.93,95.905,95.915,294599998.0
2009-03-20 20:53:00,95.915,95.93,95.89,95.89,106000000.0
2009-03-20 20:54:00,95.9,95.905,95.9,95.9,126400001.0
2009-03-20 20:55:00,95.895,95.895,95.875,95.895,119800000.0
2009-03-20 20:56:00,95.885,95.91,95.885,95.91,326800000.0
2009-03-20 20:57:00,95.91,95.94,95.91,95.915,147900000.0
2009-03-20 20:58:00,95.925,95.935,95.915,95.935,220000000.0
2009-03-20 20:59:00,95.955,95.97,95.93,95.955,611000000.0
2009-03-20 21:00:00,95.96,95.985,95.945,95.96,584799999.0
2009-03-20 21:01:00,95.96,95.965,95.95,95.96,367599999.0
2009-03-20 21:02:00,95.955,95.97,95.945,95.96,570200002.0
2009-03-20 21:03:00,95.965,95.985,95.95,95.975,335399997.0
2009-03-20 21:04:00,95.97,95.975,95.955,95.955,291800000.0
2009-03-20 21:05:00,95.955,95.965,95.955,95.965,301600000.0
2009-03-20 21:06:00,95.965,95.99,95.96,95.97,185400000.0
2009-03-20 21:07:00,95.97,95.98,95.97,95.98,119200000.0
2009-03-20 21:08:00,95.98,95.99,95.98,95.99,303400000.0
2009-03-20 21:09:00,95.99,95.99,95.97,95.975,77800000.0
2009-03-20 21:10:00,95.975,95.98,95.975,95.975,39200000.0
2009-03-20 21:11:00,95.97,95.975,95.97,95.975,17800000.0
2009-03-20 21:12:00,95.98,95.985,95.97,95.975,166200000.0
2009-03-20 21:13:00,95.97,95.97,95.96,95.965,44600000.0
2009-03-20 21:14:00,95.965,95.97,95.965,95.97,24600000.0
2009-03-20 21:15:00,95.975,95.975,95.96,95.96,95000000.0
2009-03-20 21:16:00,95.96,95.96,95.96,95.96,4000000.0
2009-03-20 21:17:00,95.955,95.965,95.95,95.95,70400000.0
2009-03-20 21:18:00,95.935,95.935,95.915,95.925,88600000.0
2009-03-20 21:19:00,95.92,95.92,95.84,95.86,255600001.0
2009-03-20 21:20:00,95.87,95.885,95.87,95.88,100200000.0
2009-03-20 21:21:00,95.88,95.9,95.88,95.885,180000000.0
2009-03-20 21:22:00,95.885,95.91,95.885,95.9,191400000.0
2009-03-20 21:23:00,95.9,95.91,95.9,95.9,148600001.0
2009-03-20 21:24:00,95.9,95.91,95.9,95.9,228000000.0
2009-03-20 21:25:00,95.9,95.9,95.885,95.885,62500000.0
2009-03-20 21:26:00,95.885,95.885,95.885,95.885,16400000.0
2009-03-20 21:27:00,95.885,95.885,95.88,95.885,153000000.0
2009-03-20 21:28:00,95.885,95.905,95.885,95.905,90400000.0
2009-03-20 21:29:00,95.905,95.92,95.9,95.905,106400000.0
2009-03-20 21:30:00,95.9,95.91,95.9,95.905,169000000.0
2009-03-20 21:31:00,95.915,95.935,95.905,95.93,187000000.0
2009-03-20 21:32:00,95.925,95.93,95.925,95.925,306800000.0
2009-03-20 21:33:00,95.93,95.93,95.925,95.93,271600000.0
2009-03-20 21:34:00,95.93,95.955,95.925,95.94,365600000.0
2009-03-20 21:35:00,95.94,95.95,95.94,95.95,386800001.0
2009-03-20 21:36:00,95.955,95.955,95.95,95.955,200800000.0
2009-03-20 21:37:00,95.955,95.955,95.95,95.95,28200000.0
2009-03-20 21:38:00,95.95,95.955,95.95,95.955,49000000.0
2009-03-20 21:39:00,95.955,95.96,95.945,95.945,68600000.0
2009-03-20 21:40:00,95.95,95.95,95.94,95.94,71800000.0
2009-03-20 21:41:00,95.94,95.95,95.94,95.95,76800000.0
2009-03-20 21:42:00,95.95,95.95,95.92,95.92,274999999.0
2009-03-20 21:43:00,95.92,95.92,95.885,95.89,709499998.0
2009-03-20 21:44:00,95.895,95.9,95.89,95.89,166000000.0
2009-03-20 21:45:00,95.89,95.91,95.89,95.895,142800000.0
2009-03-20 21:46:00,95.895,95.9,95.885,95.9,133300000.0
2009-03-20 21:47:00,95.9,95.91,95.89,95.9,238800003.0
2009-03-20 21:48:00,95.9,95.91,95.89,95.89,111400000.0
2009-03-20 21:49:00,95.89,95.9,95.885,95.9,363599998.0
2009-03-20 21:50:00,95.9,95.91,95.89,95.89,409400000.0
2009-03-20 21:51:00,95.89,95.895,95.885,95.895,246200002.0
2009-03-20 21:52:00,95.895,95.9,95.88,95.885,189000000.0
2009-03-20 21:53:00,95.88,95.88,95.85,95.85,211399999.0
2009-03-20 21:54:00,95.855,95.88,95.85,95.875,393600000.0
2009-03-20 21:55:00,95.875,95.885,95.875,95.88,25200000.0
2009-03-20 21:56:00,95.88,95.88,95.875,95.88,50000000.0
2009-03-20 21:57:00,95.88,95.895,95.88,95.89,40800000.0
2009-03-20 21:58:00,95.9,95.925,95.895,95.915,80000000.0
2009-03-20 21:59:00,95.915,95.94,95.895,95.895,506300001.0
2009-03-20 22:00:00,95.895,95.91,95.88,95.91,144000000.0
2009-03-20 22:01:00,95.91,95.91,95.89,95.895,48800000.0
2009-03-20 22:02:00,95.895,95.895,95.89,95.89,129800000.0
2009-03-20 22:03:00,95.89,95.89,95.86,95.88,229000001.0
2009-03-20 22:04:00,95.895,95.91,95.885,95.91,252800000.0
2009-03-20 22:05:00,95.91,95.92,95.89,95.895,60200000.0
2009-03-20 22:06:00,95.9,95.905,95.9,95.905,20200000.0
2009-03-20 22:07:00,95.9,95.905,95.9,95.905,32400000.0
2009-03-20 22:08:00,95.91,95.91,95.905,95.905,119800000.0
2009-03-20 22:09:00,95.905,95.905,95.865,95.865,258000000.0
2009-03-20 22:10:00,95.88,95.9,95.875,95.9,124400000.0
2009-03-20 22:11:00,95.905,95.925,95.905,95.905,254600000.0
2009-03-20 22:12:00,95.905,95.92,95.9,95.905,141000000.0
2009-03-20 22:13:00,95.905,95.905,95.9,95.9,206200000.0
2009-03-20 22:14:00,95.88,95.885,95.88,95.885,41200000.0
2009-03-20 22:15:00,95.885,95.885,95.865,95.865,107800000.0
2009-03-20 22:16:00,95.87,95.89,95.855,95.86,257800001.0
2009-03-20 22:17:00,95.86,95.875,95.855,95.855,87800000.0
2009-03-20 22:18:00,95.865,95.87,95.855,95.865,368400000.0
2009-03-20 22:19:00,95.86,95.865,95.85,95.855,73200000.0
2009-03-20 22:20:00,95.85,95.86,95.845,95.85,313999999.0
2009-03-20 22:21:00,95.84,95.85,95.81,95.82,69200000.0
2009-03-20 22:22:00,95.82,95.83,95.82,95.83,78000000.0
2009-03-20 22:23:00,95.83,95.835,95.83,95.835,36200000.0
2009-03-20 22:24:00,95.82,95.835,95.785,95.805,209800000.0
2009-03-20 22:25:00,95.805,95.835,95.795,95.805,182400000.0
2009-03-20 22:26:00,95.805,95.805,95.73,95.75,258200000.0
2009-03-20 22:27:00,95.75,95.76,95.75,95.755,139000000.0
2009-03-20 22:29:00,95.76,95.775,95.755,95.775,63000000.0
2009-03-20 22:30:00,95.77,95.77,95.77,95.77,4200000.0
2009-03-20 22:31:00,95.77,95.77,95.765,95.765,64400000.0
2009-03-20 22:32:00,95.765,95.78,95.76,95.78,259600001.0
2009-03-20 22:33:00,95.785,95.79,95.78,95.78,125200000.0
2009-03-20 22:34:00,95.78,95.78,95.78,95.78,23200000.0
2009-03-20 22:35:00,95.78,95.78,95.78,95.78,27200000.0
2009-03-20 22:36:00,95.795,95.82,95.795,95.82,105600000.0
2009-03-20 22:37:00,95.78,95.78,95.78,95.78,19600000.0
2009-03-20 22:38:00,95.795,95.82,95.795,95.805,317600001.0
2009-03-20 22:39:00,95.805,95.805,95.805,95.805,44200000.0
2009-03-20 22:40:00,95.805,95.83,95.805,95.83,175799998.0
2009-03-20 22:41:00,95.83,95.84,95.83,95.84,134800000.0
2009-03-20 22:42:00,95.835,95.84,95.785,95.8,181600000.0
2009-03-20 22:43:00,95.8,95.82,95.8,95.82,228800001.0
2009-03-20 22:44:00,95.82,95.82,95.82,95.82,24000000.0
2009-03-20 22:45:00,95.82,95.82,95.82,95.82,2000000.0
2009-03-20 22:46:00,95.82,95.83,95.81,95.82,54200000.0
2009-03-20 22:47:00,95.82,95.82,95.81,95.82,102600000.0
2009-03-20 22:48:00,95.815,95.835,95.8,95.835,94400000.0
2009-03-20 22:49:00,95.835,95.855,95.82,95.855,75200000.0
2009-03-20 22:50:00,95.855,95.855,95.8,95.82,135200001.0
2009-03-20 22:51:00,95.825,95.825,95.82,95.82,20000000.0
2009-03-20 22:52:00,95.82,95.84,95.82,95.84,40000000.0
2009-03-20 22:54:00,95.865,95.9,95.865,95.89,128000000.0
2009-03-20 22:55:00,95.89,95.9,95.89,95.895,68000000.0
2009-03-20 22:56:00,95.895,95.905,95.885,95.885,41000000.0
2009-03-20 22:57:00,95.89,95.93,95.89,95.93,55400000.0
2009-03-20 22:58:00,95.935,95.945,95.875,95.93,162400000.0
2009-03-20 22:59:00,95.92,95.955,95.9,95.92,355600000.0
2009-03-22 23:00:00,95.605,95.605,95.56,95.565,21600000.0
2009-03-22 23:01:00,95.575,95.575,95.565,95.565,12000000.0
2009-03-22 23:02:00,95.565,95.565,95.56,95.56,4800000.0
2009-03-22 23:04:00,95.56,95.56,95.56,95.56,4000000.0
2009-03-22 23:05:00,95.555,95.555,95.555,95.555,1000000.0
2009-03-22 23:08:00,95.555,95.58,95.555,95.58,10000000.0
2009-03-22 23:09:00,95.575,95.575,95.56,95.56,12000000.0
2009-03-22 23:10:00,95.57,95.575,95.56,95.57,100000000.0
2009-03-22 23:11:00,95.575,95.58,95.555,95.555,12000000.0
2009-03-22 23:12:00,95.57,95.605,95.57,95.595,37000000.0
2009-03-22 23:13:00,95.59,95.59,95.59,95.59,4000000.0
2009-03-22 23:14:00,95.58,95.58,95.57,95.57,20000000.0
2009-03-22 23:15:00,95.58,95.58,95.58,95.58,4000000.0
2009-03-22 23:16:00,95.565,95.565,95.565,95.565,1000000.0
2009-03-22 23:17:00,95.565,95.565,95.565,95.565,1000000.0
2009-03-22 23:19:00,95.59,95.595,95.58,95.595,21800000.0
2009-03-22 23:20:00,95.605,95.605,95.595,95.595,8000000.0
2009-03-22 23:21:00,95.61,95.615,95.61,95.615,19200000.0
2009-03-22 23:22:00,95.62,95.62,95.59,95.605,24000000.0
2009-03-22 23:23:00,95.595,95.6,95.59,95.6,28000000.0
2009-03-22 23:24:00,95.575,95.575,95.575,95.575,3200000.0
2009-03-22 23:26:00,95.6,95.625,95.59,95.625,24000000.0
2009-03-22 23:27:00,95.61,95.625,95.605,95.62,107200000.0
2009-03-22 23:28:00,95.62,95.625,95.61,95.625,41600000.0
2009-03-22 23:29:00,95.62,95.62,95.59,95.6,123200000.0
2009-03-22 23:30:00,95.605,95.62,95.595,95.595,88000000.0
2009-03-22 23:31:00,95.6,95.635,95.59,95.59,52000000.0
2009-03-22 23:32:00,95.575,95.575,95.575,95.575,8000000.0
2009-03-22 23:34:00,95.59,95.595,95.59,95.59,16000000.0
2009-03-22 23:35:00,95.59,95.6,95.59,95.59,36000000.0
2009-03-22 23:36:00,95.59,95.62,95.59,95.62,16000000.0
2009-03-22 23:37:00,95.61,95.61,95.585,95.585,12000000.0
2009-03-22 23:38:00,95.55,95.59,95.55,95.585,22200000.0
2009-03-22 23:39:00,95.61,95.625,95.6,95.6,33600000.0
2009-03-22 23:40:00,95.605,95.605,95.605,95.605,8000000.0
2009-03-22 23:41:00,95.62,95.62,95.62,95.62,16000000.0
2009-03-22 23:42:00,95.625,95.63,95.625,95.63,16000000.0
2009-03-22 23:43:00,95.625,95.625,95.625,95.625,24000000.0
2009-03-22 23:44:00,95.625,95.64,95.625,95.635,28000000.0
2009-03-22 23:45:00,95.655,95.705,95.63,95.65,69200000.0
2009-03-22 23:46:00,95.645,95.645,95.645,95.645,8000000.0
2009-03-22 23:47:00,95.655,95.705,95.655,95.685,124200000.0
2009-03-22 23:48:00,95.685,95.685,95.685,95.685,32000000.0
2009-03-22 23:49:00,95.69,95.69,95.68,95.68,17600000.0
2009-03-22 23:50:00,95.67,95.69,95.665,95.675,157000000.0
2009-03-22 23:51:00,95.665,95.665,95.64,95.64,197600000.0
2009-03-22 23:52:00,95.645,95.645,95.64,95.645,188000000.0
2009-03-22 23:53:00,95.645,95.685,95.635,95.675,296400000.0
2009-03-22 23:54:00,95.675,95.68,95.64,95.64,44000000.0
2009-03-22 23:55:00,95.645,95.665,95.635,95.665,46200000.0
2009-03-22 23:56:00,95.665,95.675,95.62,95.635,161200000.0
2009-03-22 23:57:00,95.635,95.64,95.615,95.62,311200000.0
2009-03-22 23:58:00,95.62,95.63,95.595,95.6,114000000.0
2009-03-22 23:59:00,95.6,95.61,95.54,95.595,225400000.0
2009-03-23 00:00:00,95.595,95.595,95.49,95.505,88000000.0
2009-03-23 00:01:00,95.515,95.55,95.515,95.55,19200000.0
2009-03-23 00:02:00,95.555,95.585,95.49,95.52,212800000.0
2009-03-23 00:03:00,95.52,95.54,95.49,95.53,148000000.0
2009-03-23 00:04:00,95.53,95.53,95.4,95.435,202600000.0
2009-03-23 00:05:00,95.435,95.485,95.435,95.45,412800001.0
2009-03-23 00:06:00,95.445,95.5,95.385,95.455,319600000.0
2009-03-23 00:07:00,95.46,95.52,95.44,95.45,234800000.0
2009-03-23 00:08:00,95.47,95.53,95.46,95.48,240400000.0
2009-03-23 00:09:00,95.48,95.51,95.48,95.51,164000000.0
2009-03-23 00:10:00,95.5,95.565,95.49,95.495,307600000.0
2009-03-23 00:11:00,95.495,95.535,95.465,95.485,443200000.0
2009-03-23 00:12:00,95.485,95.52,95.475,95.52,194600000.0
2009-03-23 00:13:00,95.52,95.52,95.5,95.52,113000000.0
2009-03-23 00:14:00,95.505,95.575,95.505,95.575,316400000.0
2009-03-23 00:15:00,95.595,95.685,95.595,95.66,161600000.0
2009-03-23 00:16:00,95.66,95.66,95.6,95.655,142800000.0
2009-03-23 00:17:00,95.655,95.755,95.655,95.725,213800000.0
2009-03-23 00:18:00,95.725,95.725,95.69,95.705,251000000.0
2009-03-23 00:19:00,95.705,95.705,95.64,95.7,90000000.0
2009-03-23 00:20:00,95.7,95.7,95.665,95.665,38600000.0
2009-03-23 00:21:00,95.665,95.7,95.655,95.665,93400000.0
2009-03-23 00:22:00,95.665,95.68,95.655,95.68,195000001.0
2009-03-23 00:23:00,95.695,95.705,95.665,95.665,131000000.0
2009-03-23 00:24:00,95.665,95.665,95.665,95.665,102000000.0
2009-03-23 00:25:00,95.665,95.68,95.665,95.675,291600000.0
2009-03-23 00:26:00,95.675,95.685,95.655,95.665,377800000.0
2009-03-23 00:27:00,95.665,95.685,95.655,95.68,208000000.0
2009-03-23 00:28:00,95.68,95.68,95.655,95.665,218200000.0
2009-03-23 00:29:00,95.675,95.685,95.665,95.675,244400000.0
2009-03-23 00:30:00,95.685,95.7,95.675,95.695,250400000.0
2009-03-23 00:31:00,95.695,95.76,95.695,95.73,190200000.0
2009-03-23 00:32:00,95.725,95.755,95.715,95.74,299199999.0
2009-03-23 00:33:00,95.735,95.735,95.7,95.715,273800000.0
2009-03-23 00:34:00,95.715,95.75,95.71,95.71,140000000.0
2009-03-23 00:35:00,95.72,95.725,95.705,95.725,203100000.0
2009-03-23 00:36:00,95.72,95.72,95.68,95.685,263200000.0
2009-03-23 00:37:00,95.685,95.7,95.68,95.685,91200000.0
2009-03-23 00:38:00,95.685,95.685,95.675,95.675,12000000.0
2009-03-23 00:39:00,95.675,95.695,95.675,95.695,88000000.0
2009-03-23 00:40:00,95.67,95.715,95.67,95.7,219400000.0
2009-03-23 00:41:00,95.705,95.705,95.695,95.7,132000000.0
2009-03-23 00:42:00,95.705,95.705,95.705,95.705,76000000.0
2009-03-23 00:43:00,95.705,95.705,95.705,95.705,32000000.0
2009-03-23 00:44:00,95.705,95.705,95.705,95.705,60000000.0
2009-03-23 00:45:00,95.705,95.705,95.655,95.665,68000000.0
2009-03-23 00:46:00,95.665,95.675,95.655,95.655,65200000.0
2009-03-23 00:47:00,95.66,95.66,95.65,95.655,78200000.0
2009-03-23 00:48:00,95.655,95.675,95.655,95.67,64200000.0
2009-03-23 00:49:00,95.675,95.675,95.675,95.675,52000000.0
2009-03-23 00:50:00,95.675,95.675,95.655,95.655,103200000.0
2009-03-23 00:51:00,95.655,95.665,95.655,95.655,130800000.0
2009-03-23 00:52:00,95.66,95.665,95.635,95.635,116600000.0
2009-03-23 00:53:00,95.635,95.645,95.63,95.635,44000000.0
2009-03-23 00:54:00,95.635,95.645,95.635,95.635,66200000.0
2009-03-23 00:55:00,95.635,95.65,95.635,95.645,83200000.0
2009-03-23 00:56:00,95.645,95.66,95.635,95.635,180000000.0
2009-03-23 00:57:00,95.635,95.66,95.635,95.635,229600000.0
2009-03-23 00:58:00,95.635,95.67,95.635,95.66,336000000.0
2009-03-23 00:59:00,95.66,95.66,95.635,95.645,104000000.0
2009-03-23 01:00:00,95.645,95.715,95.635,95.685,245599999.0
2009-03-23 01:01:00,95.685,95.74,95.685,95.72,100600000.0
2009-03-23 01:02:00,95.72,95.72,95.685,95.695,100800000.0
2009-03-23 01:03:00,95.715,95.73,95.675,95.685,195800000.0
2009-03-23 01:04:00,95.685,95.695,95.685,95.695,100400000.0
2009-03-23 01:05:00,95.695,95.705,95.685,95.705,86400000.0
2009-03-23 01:06:00,95.705,95.705,95.705,95.705,8000000.0
2009-03-23 01:07:00,95.695,95.695,95.68,95.695,125000000.0
2009-03-23 01:08:00,95.7,95.73,95.695,95.72,113000000.0
2009-03-23 01:09:00,95.72,95.73,95.72,95.72,60000000.0
2009-03-23 01:10:00,95.73,95.74,95.71,95.72,76000000.0
2009-03-23 01:11:00,95.72,95.73,95.705,95.725,140800000.0
2009-03-23 01:12:00,95.72,95.805,95.72,95.775,155200000.0
2009-03-23 01:13:00,95.775,95.775,95.77,95.77,20000000.0
2009-03-23 01:14:00,95.77,95.77,95.765,95.77,39200000.0
2009-03-23 01:15:00,95.77,95.77,95.765,95.765,72000000.0
2009-03-23 01:16:00,95.76,95.76,95.755,95.76,88800000.0
2009-03-23 01:17:00,95.775,95.78,95.755,95.765,304400000.0
2009-03-23 01:18:00,95.77,95.805,95.77,95.8,75400000.0
2009-03-23 01:19:00,95.8,95.835,95.8,95.835,261800000.0
2009-03-23 01:20:00,95.825,95.825,95.8,95.815,77600000.0
2009-03-23 01:21:00,95.815,95.835,95.815,95.825,92000000.0
2009-03-23 01:22:00,95.825,95.825,95.825,95.825,12000000.0
2009-03-23 01:23:00,95.825,95.825,95.825,95.825,16000000.0
2009-03-23 01:24:00,95.84,95.84,95.825,95.825,34600000.0
2009-03-23 01:25:00,95.825,95.825,95.755,95.755,143000000.0
2009-03-23 01:26:00,95.775,95.805,95.775,95.78,102000000.0
2009-03-23 01:27:00,95.951,96.016,95.951,96.015,36600000.0
2009-03-23 01:28:00,95.78,95.79,95.78,95.785,36600000.0
2009-03-23 01:29:00,95.795,95.795,95.78,95.78,40000000.0
2009-03-23 01:30:00,95.78,95.79,95.78,95.78,44000000.0
2009-03-23 01:31:00,95.79,95.815,95.785,95.815,147200000.0
2009-03-23 01:32:00,95.82,95.82,95.815,95.815,24000000.0
2009-03-23 01:33:00,95.815,95.815,95.775,95.775,118000000.0
2009-03-23 01:34:00,95.775,95.8,95.765,95.785,293599999.0
2009-03-23 01:35:00,95.79,95.8,95.765,95.8,141000000.0
2009-03-23 01:36:00,95.8,95.815,95.785,95.81,147800000.0
2009-03-23 01:37:00,95.81,95.82,95.8,95.81,280000000.0
2009-03-23 01:38:00,95.815,95.815,95.805,95.805,44000000.0
2009-03-23 01:39:00,95.8,95.8,95.765,95.79,195800000.0
2009-03-23 01:40:00,95.79,95.83,95.765,95.81,390400000.0
2009-03-23 01:41:00,95.81,95.835,95.81,95.835,165600000.0
2009-03-23 01:42:00,95.83,95.865,95.83,95.865,176600000.0
2009-03-23 01:43:00,95.86,95.87,95.825,95.855,289000000.0
2009-03-23 01:44:00,95.855,95.89,95.83,95.885,221800000.0
2009-03-23 01:45:00,95.9,95.91,95.87,95.91,168800000.0
2009-03-23 01:46:00,95.905,95.925,95.885,95.915,431200000.0
2009-03-23 01:47:00,95.92,95.93,95.91,95.93,180000000.0
2009-03-23 01:48:00,95.92,95.93,95.9,95.92,425000000.0
2009-03-23 01:49:00,95.925,95.93,95.915,95.925,454200000.0
2009-03-23 01:50:00,96.148,96.148,96.121,96.139,317800000.0
2009-03-23 01:51:00,95.92,95.925,95.905,95.92,317800000.0
2009-03-23 01:52:00,95.915,95.92,95.905,95.915,245600000.0
2009-03-23 01:53:00,95.915,95.93,95.915,95.915,112000000.0
2009-03-23 01:54:00,95.915,95.915,95.895,95.9,434000000.0
2009-03-23 01:55:00,95.9,95.96,95.9,95.95,301200000.0
2009-03-23 01:56:00,95.95,95.95,95.925,95.93,218000000.0
2009-03-23 01:57:00,95.945,95.95,95.94,95.945,20200000.0
2009-03-23 01:58:00,95.945,95.965,95.925,95.945,163600000.0
2009-03-23 01:59:00,95.94,95.965,95.935,95.96,356000001.0
2009-03-23 02:00:00,95.965,95.985,95.955,95.965,650000000.0
2009-03-23 02:01:00,95.965,95.965,95.925,95.925,320800000.0
2009-03-23 02:02:00,95.925,95.98,95.92,95.98,339600001.0
2009-03-23 02:03:00,95.995,96.06,95.98,96.015,510000000.0
2009-03-23 02:04:00,96.03,96.035,96.02,96.025,200600000.0
2009-03-23 02:05:00,96.025,96.04,96.02,96.035,213900000.0
2009-03-23 02:06:00,96.035,96.065,96.03,96.06,326400000.0
2009-03-23 02:07:00,96.055,96.055,96.015,96.015,280600000.0
2009-03-23 02:08:00,96.01,96.025,96.0,96.01,226900000.0
2009-03-23 02:09:00,96.01,96.04,95.985,96.035,208400000.0
2009-03-23 02:10:00,96.04,96.045,96.025,96.035,145400000.0
2009-03-23 02:11:00,96.03,96.04,96.025,96.03,221800000.0
2009-03-23 02:12:00,96.025,96.035,96.025,96.025,172900000.0
2009-03-23 02:13:00,96.025,96.025,96.015,96.025,158000000.0
2009-03-23 02:14:00,96.025,96.025,96.015,96.025,70400000.0
2009-03-23 02:15:00,96.02,96.065,96.02,96.045,415200000.0
2009-03-23 02:16:00,96.05,96.07,96.05,96.07,186200000.0
2009-03-23 02:17:00,96.07,96.07,96.045,96.055,163400000.0
2009-03-23 02:18:00,96.055,96.06,96.04,96.04,113000000.0
2009-03-23 02:19:00,96.04,96.04,96.02,96.025,261200000.0
2009-03-23 02:20:00,96.025,96.025,95.99,95.99,135000000.0
2009-03-23 02:21:00,95.99,95.99,95.97,95.975,58400000.0
2009-03-23 02:22:00,95.975,95.98,95.97,95.98,75000000.0
2009-03-23 02:23:00,95.975,95.975,95.935,95.935,98400001.0
2009-03-23 02:24:00,95.94,95.96,95.935,95.945,296000001.0
2009-03-23 02:25:00,95.95,95.96,95.945,95.95,168200000.0
2009-03-23 02:26:00,95.95,95.955,95.95,95.955,94200001.0
2009-03-23 02:27:00,95.955,96.02,95.955,96.02,331200001.0
2009-03-23 02:28:00,96.02,96.02,95.995,96.01,551700000.0
2009-03-23 02:29:00,96.005,96.015,96.005,96.01,223600000.0
2009-03-23 02:30:00,96.01,96.02,95.98,95.99,424600005.0
2009-03-23 02:31:00,95.99,96.01,95.99,95.99,250800001.0
2009-03-23 02:32:00,95.99,95.99,95.98,95.98,332800001.0
2009-03-23 02:33:00,95.98,96.0,95.98,95.995,336400002.0
2009-03-23 02:34:00,96.0,96.0,95.99,95.995,128300001.0
2009-03-23 02:35:00,95.995,96.065,95.995,96.035,414900000.0
2009-03-23 02:36:00,96.04,96.045,96.015,96.015,321900001.0
2009-03-23 02:37:00,96.03,96.055,96.015,96.05,142000001.0
2009-03-23 02:38:00,96.045,96.145,96.045,96.1,646002001.0
2009-03-23 02:39:00,96.1,96.13,96.085,96.125,785299998.0
2009-03-23 02:40:00,96.1,96.135,96.095,96.125,381200001.0
2009-03-23 02:41:00,96.13,96.18,96.12,96.16,491200000.0
2009-03-23 02:42:00,96.155,96.155,96.135,96.14,245000000.0
2009-03-23 02:43:00,96.135,96.22,96.135,96.195,583800002.0
2009-03-23 02:44:00,96.195,96.2,96.175,96.18,953500007.0
2009-03-23 02:45:00,96.175,96.2,96.17,96.2,259100001.0
2009-03-23 02:46:00,96.2,96.2,96.17,96.2,219400000.0
2009-03-23 02:47:00,96.2,96.2,96.175,96.18,676000002.0
2009-03-23 02:48:00,96.18,96.185,96.165,96.165,640200002.0
2009-03-23 02:49:00,96.165,96.17,96.15,96.155,604800002.0
2009-03-23 02:50:00,96.15,96.155,96.13,96.145,630400009.0
2009-03-23 02:51:00,96.145,96.165,96.14,96.15,364400002.0
2009-03-23 02:52:00,96.15,96.15,96.145,96.15,132000000.0
2009-03-23 02:53:00,96.16,96.23,96.16,96.22,664000001.0
2009-03-23 02:54:00,96.22,96.22,96.16,96.19,742999999.0
2009-03-23 02:55:00,96.18,96.19,96.105,96.11,955600000.0
2009-03-23 02:56:00,96.11,96.145,96.1,96.125,1060000005.0
2009-03-23 02:57:00,96.125,96.15,96.125,96.13,210300000.0
2009-03-23 02:58:00,96.13,96.145,96.11,96.12,370200000.0
2009-03-23 02:59:00,96.12,96.13,96.09,96.095,325400000.0
2009-03-23 03:00:00,96.1,96.1,96.09,96.1,123400000.0
2009-03-23 03:01:00,96.13,96.13,96.09,96.095,379000001.0
2009-03-23 03:02:00,96.095,96.095,96.075,96.085,300600002.0
2009-03-23 03:03:00,96.09,96.09,96.005,96.005,403500000.0
2009-03-23 03:04:00,96.005,96.05,95.995,96.03,630700000.0
2009-03-23 03:05:00,96.035,96.045,96.015,96.02,458900002.0
2009-03-23 03:06:00,96.015,96.025,96.015,96.02,207600001.0
2009-03-23 03:07:00,96.02,96.05,96.02,96.025,262000001.0
2009-03-23 03:08:00,96.03,96.03,96.01,96.015,186200000.0
2009-03-23 03:09:00,96.02,96.04,96.02,96.035,119400000.0
2009-03-23 03:10:00,96.04,96.05,96.03,96.035,179800000.0
2009-03-23 03:11:00,96.035,96.06,96.035,96.045,314000000.0
2009-03-23 03:12:00,96.05,96.065,96.05,96.06,288000003.0
2009-03-23 03:13:00,96.06,96.085,96.03,96.045,474199999.0
2009-03-23 03:14:00,96.045,96.06,96.04,96.055,485600001.0
2009-03-23 03:15:00,96.055,96.055,96.04,96.05,142200000.0
2009-03-23 03:16:00,96.05,96.055,96.015,96.03,623700000.0
2009-03-23 03:17:00,96.025,96.03,95.995,95.995,172100001.0
2009-03-23 03:18:00,95.995,96.055,95.995,96.055,603200001.0
2009-03-23 03:19:00,96.055,96.07,96.03,96.07,132700000.0
2009-03-23 03:20:00,96.075,96.08,96.06,96.065,124200000.0
2009-03-23 03:21:00,96.07,96.075,95.975,95.99,538900000.0
2009-03-23 03:22:00,95.995,96.03,95.99,96.015,612100000.0
2009-03-23 03:23:00,96.025,96.025,96.025,96.025,24000000.0
2009-03-23 03:24:00,96.03,96.03,95.99,96.0,532799999.0
2009-03-23 03:25:00,96.005,96.025,95.99,96.015,520200001.0
2009-03-23 03:26:00,96.02,96.02,96.005,96.015,292400001.0
2009-03-23 03:27:00,96.015,96.02,96.015,96.015,204600000.0
2009-03-23 03:28:00,96.02,96.1,96.02,96.055,614100003.0
2009-03-23 03:29:00,96.055,96.11,96.045,96.1,337300000.0
2009-03-23 03:30:00,96.11,96.12,96.08,96.08,357800000.0
2009-03-23 03:31:00,96.075,96.08,96.05,96.055,282400000.0
2009-03-23 03:32:00,96.055,96.075,96.05,96.05,130200000.0
2009-03-23 03:33:00,96.05,96.065,96.045,96.055,218800001.0
2009-03-23 03:34:00,96.055,96.055,96.025,96.035,192700000.0
2009-03-23 03:35:00,96.025,96.035,96.02,96.03,357900001.0
2009-03-23 03:36:00,96.03,96.055,96.02,96.045,352800001.0
2009-03-23 03:37:00,96.045,96.05,96.03,96.03,729000003.0
2009-03-23 03:38:00,96.025,96.035,95.99,96.0,431400002.0
2009-03-23 03:39:00,96.0,96.015,96.0,96.005,125000000.0
2009-03-23 03:40:00,96.01,96.04,96.01,96.025,72300000.0
2009-03-23 03:41:00,96.025,96.03,96.02,96.025,196400002.0
2009-03-23 03:42:00,96.025,96.055,96.015,96.055,192100001.0
2009-03-23 03:43:00,96.055,96.07,96.055,96.055,322800000.0
2009-03-23 03:44:00,96.05,96.055,96.045,96.045,282200003.0
2009-03-23 03:45:00,96.04,96.04,96.035,96.035,88800000.0
2009-03-23 03:46:00,96.035,96.05,96.035,96.045,136800000.0
2009-03-23 03:47:00,96.055,96.06,96.05,96.055,85300000.0
2009-03-23 03:48:00,96.055,96.09,96.055,96.09,310400002.0
2009-03-23 03:49:00,96.085,96.12,96.08,96.105,380800001.0
2009-03-23 03:50:00,96.105,96.12,96.1,96.115,186400000.0
2009-03-23 03:51:00,96.115,96.125,96.115,96.115,249000000.0
2009-03-23 03:52:00,96.12,96.13,96.115,96.115,220600001.0
2009-03-23 03:53:00,96.115,96.13,96.115,96.12,289399998.0
2009-03-23 03:54:00,96.12,96.155,96.12,96.145,189000000.0
2009-03-23 03:55:00,96.145,96.15,96.135,96.145,320000001.0
2009-03-23 03:56:00,96.145,96.17,96.145,96.17,119800000.0
2009-03-23 03:57:00,96.17,96.23,96.16,96.23,1273000012.0
2009-03-23 03:58:00,96.23,96.235,96.165,96.17,1357800008.0
2009-03-23 03:59:00,96.17,96.23,96.17,96.23,1035000004.0
2009-03-23 04:00:00,96.23,96.25,96.21,96.21,1167800013.0
2009-03-23 04:01:00,96.215,96.275,96.2,96.265,1293200007.0
2009-03-23 04:02:00,96.27,96.29,96.25,96.25,887100001.0
2009-03-23 04:03:00,96.25,96.25,96.19,96.205,1605800008.0
2009-03-23 04:04:00,96.205,96.21,96.205,96.205,444000002.0
2009-03-23 04:05:00,96.205,96.21,96.205,96.205,518800001.0
2009-03-23 04:06:00,96.205,96.23,96.2,96.22,721000002.0
2009-03-23 04:07:00,96.22,96.25,96.22,96.24,338000000.0
2009-03-23 04:08:00,96.24,96.25,96.235,96.24,297599998.0
2009-03-23 04:09:00,96.235,96.25,96.235,96.25,202600001.0
2009-03-23 04:10:00,96.25,96.345,96.25,96.33,600900000.0
2009-03-23 04:11:00,96.325,96.35,96.31,96.335,642400003.0
2009-03-23 04:12:00,96.335,96.36,96.33,96.335,336900001.0
2009-03-23 04:13:00,96.33,96.345,96.325,96.335,311000000.0
2009-03-23 04:14:00,96.33,96.335,96.31,96.32,365900001.0
2009-03-23 04:15:00,96.315,96.355,96.315,96.35,237200000.0
2009-03-23 04:16:00,96.345,96.4,96.34,96.385,348100001.0
2009-03-23 04:17:00,96.385,96.41,96.375,96.41,348500001.0
2009-03-23 04:18:00,96.41,96.41,96.385,96.395,452100000.0
2009-03-23 04:19:00,96.39,96.4,96.375,96.375,255800001.0
2009-03-23 04:20:00,96.375,96.385,96.365,96.385,143999998.0
2009-03-23 04:21:00,96.385,96.39,96.37,96.37,259800001.0
2009-03-23 04:22:00,96.38,96.39,96.365,96.39,390400002.0
2009-03-23 04:23:00,96.39,96.405,96.39,96.405,185600000.0
2009-03-23 04:24:00,96.405,96.415,96.39,96.415,195100000.0
2009-03-23 04:25:00,96.41,96.415,96.395,96.4,245299998.0
2009-03-23 04:26:00,96.4,96.4,96.38,96.39,448600001.0
2009-03-23 04:27:00,96.39,96.39,96.375,96.375,163599999.0
2009-03-23 04:28:00,96.375,96.405,96.375,96.39,868399999.0
2009-03-23 04:29:00,96.395,96.41,96.385,96.395,588200003.0
2009-03-23 04:30:00,96.395,96.445,96.39,96.44,509200003.0
2009-03-23 04:31:00,96.44,96.475,96.43,96.455,691099999.0
2009-03-23 04:32:00,96.455,96.5,96.445,96.485,622300000.0
2009-03-23 04:33:00,96.49,96.5,96.42,96.44,1040499999.0
2009-03-23 04:34:00,96.44,96.455,96.425,96.455,1162400003.0
2009-03-23 04:35:00,96.455,96.46,96.44,96.445,259000001.0
2009-03-23 04:36:00,96.445,96.45,96.43,96.435,391300000.0
2009-03-23 04:37:00,96.44,96.44,96.425,96.435,239800000.0
2009-03-23 04:38:00,96.435,96.46,96.425,96.435,690500002.0
2009-03-23 04:39:00,96.44,96.445,96.435,96.435,873800002.0
2009-03-23 04:40:00,96.435,96.445,96.43,96.43,488200001.0
2009-03-23 04:41:00,96.43,96.43,96.425,96.425,306000000.0
2009-03-23 04:42:00,96.425,96.43,96.41,96.43,416800003.0
2009-03-23 04:43:00,96.42,96.47,96.41,96.47,510900004.0
2009-03-23 04:44:00,96.48,96.56,96.48,96.53,658400000.0
2009-03-23 04:45:00,96.53,96.54,96.435,96.49,1262099992.0
2009-03-23 04:46:00,96.48,96.48,96.445,96.445,1159199997.0
2009-03-23 04:47:00,96.445,96.455,96.42,96.445,518600001.0
2009-03-23 04:48:00,96.445,96.455,96.43,96.44,570900002.0
2009-03-23 04:49:00,96.435,96.445,96.43,96.435,363799999.0
2009-03-23 04:50:00,96.435,96.44,96.425,96.425,136900000.0
2009-03-23 04:51:00,96.425,96.43,96.405,96.42,285800001.0
2009-03-23 04:52:00,96.42,96.43,96.415,96.415,86000000.0
2009-03-23 04:53:00,96.415,96.42,96.405,96.41,513599998.0
2009-03-23 04:54:00,96.405,96.41,96.405,96.41,134700000.0
2009-03-23 04:55:00,96.405,96.41,96.38,96.41,423400001.0
2009-03-23 04:56:00,96.41,96.425,96.36,96.375,307300000.0
2009-03-23 04:57:00,96.38,96.385,96.365,96.38,370000005.0
2009-03-23 04:58:00,96.38,96.38,96.365,96.375,314800001.0
2009-03-23 04:59:00,96.375,96.39,96.37,96.375,325600000.0
2009-03-23 05:00:00,96.375,96.39,96.375,96.39,210600000.0
2009-03-23 05:01:00,96.385,96.395,96.375,96.385,322699997.0
2009-03-23 05:02:00,96.385,96.42,96.385,96.42,297400000.0
2009-03-23 05:03:00,96.42,96.44,96.42,96.425,319600000.0
2009-03-23 05:04:00,96.42,96.44,96.42,96.43,338199995.0
2009-03-23 05:05:00,96.44,96.45,96.425,96.435,596799998.0
2009-03-23 05:06:00,96.44,96.45,96.44,96.44,123800000.0
2009-03-23 05:07:00,96.445,96.445,96.44,96.44,17800000.0
2009-03-23 05:08:00,96.44,96.445,96.44,96.445,16200000.0
2009-03-23 05:09:00,96.45,96.46,96.44,96.44,70200000.0
2009-03-23 05:10:00,96.44,96.46,96.44,96.445,240199999.0
2009-03-23 05:11:00,96.44,96.455,96.435,96.455,186000002.0
2009-03-23 05:12:00,96.45,96.46,96.445,96.45,197399999.0
2009-03-23 05:13:00,96.445,96.455,96.44,96.45,128800000.0
2009-03-23 05:14:00,96.45,96.45,96.425,96.43,220600000.0
2009-03-23 05:15:00,96.425,96.455,96.42,96.455,493000002.0
2009-03-23 05:16:00,96.455,96.455,96.425,96.43,416199999.0
2009-03-23 05:17:00,96.425,96.43,96.425,96.43,19800000.0
2009-03-23 05:18:00,96.43,96.43,96.425,96.43,60800000.0
2009-03-23 05:19:00,96.425,96.425,96.42,96.42,12200000.0
2009-03-23 05:20:00,96.415,96.415,96.415,96.415,15600000.0
2009-03-23 05:21:00,96.41,96.41,96.38,96.39,708600009.0
2009-03-23 05:22:00,96.395,96.395,96.39,96.395,88600000.0
2009-03-23 05:23:00,96.39,96.4,96.385,96.385,109400000.0
2009-03-23 05:24:00,96.385,96.39,96.375,96.375,303800000.0
2009-03-23 05:25:00,96.375,96.39,96.375,96.375,568400001.0
2009-03-23 05:26:00,96.375,96.395,96.37,96.37,325300000.0
2009-03-23 05:27:00,96.365,96.385,96.365,96.375,175000000.0
2009-03-23 05:28:00,96.38,96.39,96.37,96.37,314600000.0
2009-03-23 05:29:00,96.37,96.39,96.37,96.385,374599997.0
2009-03-23 05:30:00,96.385,96.415,96.385,96.41,405800001.0
2009-03-23 05:31:00,96.415,96.42,96.41,96.415,184400000.0
2009-03-23 05:32:00,96.41,96.41,96.385,96.39,209199998.0
2009-03-23 05:33:00,96.39,96.415,96.39,96.395,381300000.0
2009-03-23 05:34:00,96.395,96.395,96.385,96.385,581000001.0
2009-03-23 05:35:00,96.39,96.395,96.385,96.385,355399999.0
2009-03-23 05:36:00,96.39,96.39,96.38,96.385,336199997.0
2009-03-23 05:37:00,96.385,96.405,96.385,96.4,511999999.0
2009-03-23 05:38:00,96.4,96.44,96.4,96.43,355400000.0
2009-03-23 05:39:00,96.425,96.45,96.42,96.44,380700000.0
2009-03-23 05:40:00,96.44,96.455,96.43,96.455,256100000.0
2009-03-23 05:41:00,96.455,96.47,96.435,96.435,555400002.0
2009-03-23 05:42:00,96.435,96.45,96.43,96.43,235000000.0
2009-03-23 05:43:00,96.43,96.44,96.425,96.44,334200001.0
2009-03-23 05:44:00,96.44,96.45,96.425,96.43,473000001.0
2009-03-23 05:45:00,96.435,96.44,96.43,96.44,112599999.0
2009-03-23 05:46:00,96.435,96.435,96.42,96.42,151600000.0
2009-03-23 05:47:00,96.42,96.425,96.42,96.42,44200000.0
2009-03-23 05:48:00,96.42,96.425,96.415,96.425,139600000.0
2009-03-23 05:49:00,96.425,96.435,96.41,96.42,168700000.0
2009-03-23 05:50:00,96.415,96.42,96.365,96.38,554700005.0
2009-03-23 05:51:00,96.36,96.37,96.305,96.355,539199999.0
2009-03-23 05:52:00,96.355,96.36,96.32,96.325,392000000.0
2009-03-23 05:53:00,96.325,96.33,96.32,96.33,162199999.0
2009-03-23 05:54:00,96.335,96.365,96.33,96.34,451000000.0
2009-03-23 05:55:00,96.34,96.345,96.335,96.345,65600000.0
2009-03-23 05:56:00,96.345,96.365,96.345,96.365,116800000.0
2009-03-23 05:57:00,96.365,96.365,96.365,96.365,24600000.0
2009-03-23 05:58:00,96.365,96.365,96.345,96.35,91200000.0
2009-03-23 05:59:00,96.36,96.37,96.345,96.355,311000000.0
2009-03-23 06:00:00,96.355,96.355,96.33,96.33,175500000.0
2009-03-23 06:01:00,96.33,96.365,96.315,96.345,383800000.0
2009-03-23 06:02:00,96.345,96.345,96.31,96.31,636600001.0
2009-03-23 06:03:00,96.32,96.335,96.32,96.32,372199999.0
2009-03-23 06:04:00,96.32,96.32,96.315,96.32,87400000.0
2009-03-23 06:05:00,96.32,96.325,96.31,96.31,368200000.0
2009-03-23 06:06:00,96.305,96.32,96.3,96.315,126800000.0
2009-03-23 06:07:00,96.305,96.305,96.29,96.29,76000000.0
2009-03-23 06:08:00,96.295,96.3,96.275,96.28,450200000.0
2009-03-23 06:09:00,96.285,96.29,96.255,96.255,307800000.0
2009-03-23 06:10:00,96.255,96.265,96.255,96.26,437199999.0
2009-03-23 06:11:00,96.265,96.275,96.26,96.265,220000000.0
2009-03-23 06:12:00,96.265,96.265,96.25,96.25,157000001.0
2009-03-23 06:13:00,96.25,96.25,96.24,96.245,74400000.0
2009-03-23 06:14:00,96.245,96.28,96.245,96.265,647399999.0
2009-03-23 06:15:00,96.27,96.285,96.265,96.285,197399999.0
2009-03-23 06:16:00,96.29,96.29,96.28,96.28,147800000.0
2009-03-23 06:17:00,96.28,96.295,96.28,96.285,242600000.0
2009-03-23 06:18:00,96.285,96.295,96.285,96.295,32400000.0
2009-03-23 06:19:00,96.295,96.3,96.29,96.295,126200000.0
2009-03-23 06:20:00,96.29,96.33,96.285,96.32,1006199999.0
2009-03-23 06:21:00,96.315,96.325,96.305,96.31,308400002.0
2009-03-23 06:22:00,96.315,96.325,96.31,96.325,356800000.0
2009-03-23 06:23:00,96.335,96.335,96.295,96.305,461900002.0
2009-03-23 06:24:00,96.305,96.32,96.305,96.31,101000000.0
2009-03-23 06:25:00,96.31,96.315,96.3,96.305,314999998.0
2009-03-23 06:26:00,96.305,96.315,96.3,96.31,168599999.0
2009-03-23 06:27:00,96.305,96.305,96.295,96.295,124400000.0
2009-03-23 06:28:00,96.285,96.285,96.255,96.265,104200001.0
2009-03-23 06:29:00,96.265,96.275,96.265,96.275,92000000.0
2009-03-23 06:30:00,96.27,96.275,96.27,96.275,12200000.0
2009-03-23 06:31:00,96.28,96.28,96.275,96.28,84400000.0
2009-03-23 06:32:00,96.285,96.305,96.285,96.285,347400000.0
2009-03-23 06:33:00,96.29,96.29,96.265,96.275,382500001.0
2009-03-23 06:34:00,96.27,96.275,96.26,96.26,273400001.0
2009-03-23 06:35:00,96.265,96.265,96.265,96.265,8000000.0
2009-03-23 06:36:00,96.255,96.265,96.255,96.255,178600000.0
2009-03-23 06:37:00,96.255,96.255,96.22,96.23,348300000.0
2009-03-23 06:38:00,96.225,96.25,96.22,96.225,432200000.0
2009-03-23 06:39:00,96.23,96.23,96.22,96.22,153400000.0
2009-03-23 06:40:00,96.22,96.23,96.215,96.23,89200000.0
2009-03-23 06:41:00,96.235,96.25,96.235,96.24,137400000.0
2009-03-23 06:42:00,96.235,96.24,96.22,96.225,75600000.0
2009-03-23 06:43:00,96.22,96.24,96.215,96.225,767999995.0
2009-03-23 06:44:00,96.23,96.255,96.23,96.255,245000000.0
2009-03-23 06:45:00,96.255,96.255,96.23,96.235,271800000.0
2009-03-23 06:46:00,96.235,96.235,96.19,96.2,399900000.0
2009-03-23 06:47:00,96.2,96.22,96.175,96.18,695299992.0
2009-03-23 06:48:00,96.18,96.18,96.17,96.175,324200002.0
2009-03-23 06:49:00,96.175,96.185,96.17,96.175,164200001.0
2009-03-23 06:50:00,96.175,96.175,96.09,96.11,812900003.0
2009-03-23 06:51:00,96.1,96.11,96.09,96.105,603999998.0
2009-03-23 06:52:00,96.105,96.125,96.095,96.115,732000005.0
2009-03-23 06:53:00,96.125,96.16,96.11,96.11,548600000.0
2009-03-23 06:54:00,96.11,96.11,96.05,96.05,789300004.0
2009-03-23 06:55:00,96.055,96.09,96.04,96.05,584400002.0
2009-03-23 06:56:00,96.05,96.08,96.045,96.08,315400000.0
2009-03-23 06:57:00,96.08,96.115,96.08,96.09,709199999.0
2009-03-23 06:58:00,96.1,96.12,96.1,96.105,453200001.0
2009-03-23 06:59:00,96.11,96.135,96.11,96.135,219200000.0
2009-03-23 07:00:00,96.14,96.16,96.14,96.15,293000001.0
2009-03-23 07:01:00,96.15,96.15,96.09,96.125,262399999.0
2009-03-23 07:02:00,96.125,96.14,96.125,96.14,68600000.0
2009-03-23 07:03:00,96.14,96.17,96.135,96.165,208700000.0
2009-03-23 07:04:00,96.165,96.165,96.12,96.15,357600000.0
2009-03-23 07:05:00,96.145,96.165,96.14,96.165,128000000.0
2009-03-23 07:06:00,96.165,96.17,96.155,96.17,107600000.0
2009-03-23 07:07:00,96.175,96.21,96.16,96.165,660900001.0
2009-03-23 07:08:00,96.16,96.165,96.155,96.155,168200000.0
2009-03-23 07:09:00,96.15,96.17,96.145,96.145,316400000.0
2009-03-23 07:10:00,96.13,96.135,96.11,96.12,253200000.0
2009-03-23 07:11:00,96.125,96.145,96.125,96.13,268900000.0
2009-03-23 07:12:00,96.135,96.135,96.11,96.115,283600000.0
2009-03-23 07:13:00,96.115,96.115,96.09,96.09,212400000.0
2009-03-23 07:14:00,96.085,96.09,96.08,96.09,46000000.0
2009-03-23 07:15:00,96.085,96.105,96.08,96.1,249900000.0
2009-03-23 07:16:00,96.095,96.13,96.095,96.12,301600000.0
2009-03-23 07:17:00,96.115,96.12,96.11,96.115,116200000.0
2009-03-23 07:18:00,96.115,96.12,96.115,96.12,76000000.0
2009-03-23 07:19:00,96.115,96.125,96.105,96.125,417200001.0
2009-03-23 07:20:00,96.13,96.13,96.1,96.1,238200000.0
2009-03-23 07:21:00,96.105,96.12,96.105,96.12,230200000.0
2009-03-23 07:22:00,96.125,96.13,96.12,96.125,220000000.0
2009-03-23 07:23:00,96.125,96.125,96.115,96.12,175000002.0
2009-03-23 07:24:00,96.12,96.16,96.12,96.15,305200000.0
2009-03-23 07:25:00,96.15,96.155,96.14,96.14,126800000.0
2009-03-23 07:26:00,96.145,96.165,96.145,96.165,180800000.0
2009-03-23 07:27:00,96.165,96.2,96.16,96.19,592400001.0
2009-03-23 07:28:00,96.195,96.215,96.195,96.215,366300000.0
2009-03-23 07:29:00,96.215,96.22,96.215,96.22,168800000.0
2009-03-23 07:30:00,96.22,96.22,96.22,96.22,30800000.0
2009-03-23 07:31:00,96.22,96.22,96.22,96.22,30400000.0
2009-03-23 07:32:00,96.22,96.22,96.215,96.22,96400000.0
2009-03-23 07:33:00,96.22,96.22,96.19,96.19,130400000.0
2009-03-23 07:34:00,96.195,96.205,96.19,96.2,350600001.0
2009-03-23 07:35:00,96.2,96.2,96.165,96.17,490100001.0
2009-03-23 07:36:00,96.17,96.195,96.17,96.19,185200001.0
2009-03-23 07:37:00,96.19,96.205,96.19,96.2,358000001.0
2009-03-23 07:38:00,96.2,96.2,96.195,96.2,49000000.0
2009-03-23 07:39:00,96.205,96.215,96.205,96.215,315600001.0
2009-03-23 07:40:00,96.215,96.24,96.215,96.235,246400000.0
2009-03-23 07:41:00,96.235,96.235,96.2,96.22,335300000.0
2009-03-23 07:42:00,96.23,96.255,96.23,96.25,343600003.0
2009-03-23 07:43:00,96.25,96.26,96.225,96.24,427500001.0
2009-03-23 07:44:00,96.24,96.24,96.24,96.24,51600000.0
2009-03-23 07:45:00,96.24,96.24,96.23,96.24,80800000.0
2009-03-23 07:46:00,96.24,96.24,96.215,96.225,494300000.0
2009-03-23 07:47:00,96.225,96.24,96.225,96.23,189800000.0
2009-03-23 07:48:00,96.23,96.235,96.22,96.225,80400000.0
2009-03-23 07:49:00,96.22,96.24,96.22,96.23,201200000.0
2009-03-23 07:50:00,96.23,96.24,96.23,96.235,72200000.0
2009-03-23 07:51:00,96.235,96.25,96.23,96.23,314100001.0
2009-03-23 07:52:00,96.23,96.23,96.22,96.225,72400000.0
2009-03-23 07:53:00,96.22,96.22,96.18,96.195,416899999.0
2009-03-23 07:54:00,96.195,96.195,96.19,96.19,223800000.0
2009-03-23 07:55:00,96.195,96.205,96.19,96.195,405100001.0
2009-03-23 07:56:00,96.195,96.2,96.135,96.145,290200000.0
2009-03-23 07:57:00,96.145,96.175,96.145,96.165,451800001.0
2009-03-23 07:58:00,96.165,96.19,96.16,96.175,293800000.0
2009-03-23 07:59:00,96.175,96.18,96.17,96.17,274000000.0
2009-03-23 08:00:00,96.175,96.21,96.175,96.205,412500002.0
2009-03-23 08:01:00,96.205,96.255,96.205,96.25,255700000.0
2009-03-23 08:02:00,96.245,96.255,96.24,96.25,206200000.0
2009-03-23 08:03:00,96.25,96.27,96.25,96.255,286500000.0
2009-03-23 08:04:00,96.255,96.26,96.22,96.22,347099999.0
2009-03-23 08:05:00,96.22,96.235,96.21,96.235,154100000.0
2009-03-23 08:06:00,96.235,96.24,96.23,96.24,67500000.0
2009-03-23 08:07:00,96.24,96.24,96.23,96.23,127000000.0
2009-03-23 08:08:00,96.235,96.235,96.23,96.23,52600000.0
2009-03-23 08:09:00,96.23,96.25,96.22,96.245,355100000.0
2009-03-23 08:10:00,96.245,96.245,96.23,96.235,399699999.0
2009-03-23 08:11:00,96.235,96.24,96.22,96.24,239800001.0
2009-03-23 08:12:00,96.24,96.24,96.22,96.22,273100000.0
2009-03-23 08:13:00,96.22,96.235,96.22,96.23,422000001.0
2009-03-23 08:14:00,96.225,96.23,96.22,96.23,316000001.0
2009-03-23 08:15:00,96.225,96.225,96.225,96.225,32800001.0
2009-03-23 08:16:00,96.225,96.24,96.22,96.235,209199999.0
2009-03-23 08:17:00,96.23,96.23,96.225,96.23,264800001.0
2009-03-23 08:18:00,96.235,96.24,96.23,96.24,165800000.0
2009-03-23 08:19:00,96.235,96.25,96.23,96.25,297000000.0
2009-03-23 08:20:00,96.245,96.25,96.24,96.25,120200000.0
2009-03-23 08:21:00,96.25,96.25,96.23,96.23,230800002.0
2009-03-23 08:22:00,96.23,96.23,96.23,96.23,24600000.0
2009-03-23 08:23:00,96.23,96.235,96.225,96.235,74600000.0
2009-03-23 08:24:00,96.235,96.235,96.23,96.235,155000000.0
2009-03-23 08:25:00,96.24,96.24,96.235,96.235,63400000.0
2009-03-23 08:26:00,96.235,96.235,96.225,96.23,108200000.0
2009-03-23 08:27:00,96.23,96.235,96.225,96.235,77800000.0
2009-03-23 08:28:00,96.235,96.25,96.235,96.24,262900000.0
2009-03-23 08:29:00,96.24,96.24,96.225,96.235,218100000.0
2009-03-23 08:30:00,96.235,96.255,96.23,96.25,546800002.0
2009-03-23 08:31:00,96.25,96.25,96.205,96.205,448300000.0
2009-03-23 08:32:00,96.21,96.215,96.19,96.2,258200000.0
2009-03-23 08:33:00,96.2,96.23,96.2,96.23,561100001.0
2009-03-23 08:34:00,96.225,96.225,96.19,96.2,530400000.0
2009-03-23 08:35:00,96.2,96.205,96.185,96.185,652000000.0
2009-03-23 08:36:00,96.185,96.185,96.125,96.14,609000002.0
2009-03-23 08:37:00,96.14,96.16,96.14,96.15,782400003.0
2009-03-23 08:38:00,96.155,96.165,96.15,96.16,556000022.0
2009-03-23 08:39:00,96.16,96.205,96.16,96.19,772700002.0
2009-03-23 08:40:00,96.19,96.2,96.185,96.185,281800002.0
2009-03-23 08:41:00,96.185,96.19,96.185,96.19,364800002.0
2009-03-23 08:42:00,96.19,96.2,96.19,96.19,170800000.0
2009-03-23 08:43:00,96.19,96.195,96.185,96.185,419200003.0
2009-03-23 08:44:00,96.185,96.2,96.185,96.19,225900001.0
2009-03-23 08:45:00,96.19,96.19,96.18,96.18,55600000.0
2009-03-23 08:46:00,96.18,96.18,96.175,96.175,111000000.0
2009-03-23 08:47:00,96.18,96.18,96.165,96.165,221600000.0
2009-03-23 08:48:00,96.17,96.17,96.165,96.17,7200000.0
2009-03-23 08:49:00,96.175,96.185,96.175,96.18,399000001.0
2009-03-23 08:50:00,96.18,96.18,96.165,96.17,412800003.0
2009-03-23 08:51:00,96.17,96.18,96.165,96.18,306600000.0
2009-03-23 08:52:00,96.175,96.195,96.175,96.185,508599999.0
2009-03-23 08:53:00,96.185,96.215,96.18,96.21,498000000.0
2009-03-23 08:54:00,96.205,96.21,96.195,96.2,90600000.0
2009-03-23 08:55:00,96.205,96.205,96.195,96.205,45800000.0
2009-03-23 08:56:00,96.21,96.21,96.2,96.2,139600000.0
2009-03-23 08:57:00,96.2,96.21,96.195,96.205,264900000.0
2009-03-23 08:58:00,96.205,96.205,96.185,96.195,195800000.0
2009-03-23 08:59:00,96.2,96.2,96.18,96.18,240600000.0
2009-03-23 09:00:00,96.18,96.2,96.175,96.19,269400000.0
2009-03-23 09:01:00,96.19,96.205,96.17,96.175,662300000.0
2009-03-23 09:02:00,96.18,96.23,96.18,96.23,649600000.0
2009-03-23 09:03:00,96.22,96.23,96.2,96.225,591000002.0
2009-03-23 09:04:00,96.23,96.245,96.225,96.24,341600001.0
2009-03-23 09:05:00,96.24,96.265,96.225,96.235,350200001.0
2009-03-23 09:06:00,96.24,96.24,96.2,96.235,737100000.0
2009-03-23 09:07:00,96.235,96.235,96.23,96.23,225800000.0
2009-03-23 09:08:00,96.23,96.235,96.21,96.23,372500000.0
2009-03-23 09:09:00,96.23,96.23,96.205,96.205,478200001.0
2009-03-23 09:10:00,96.205,96.215,96.2,96.21,671399996.0
2009-03-23 09:11:00,96.205,96.22,96.205,96.21,551199997.0
2009-03-23 09:12:00,96.21,96.23,96.185,96.185,1191799998.0
2009-03-23 09:13:00,96.185,96.205,96.18,96.2,986800000.0
2009-03-23 09:14:00,96.2,96.2,96.18,96.18,711600002.0
2009-03-23 09:15:00,96.185,96.19,96.165,96.175,687799997.0
2009-03-23 09:16:00,96.175,96.175,96.16,96.175,753400010.0
2009-03-23 09:17:00,96.175,96.22,96.175,96.21,524400003.0
2009-03-23 09:18:00,96.21,96.21,96.175,96.205,594500004.0
2009-03-23 09:19:00,96.205,96.21,96.18,96.18,508700000.0
2009-03-23 09:20:00,96.17,96.17,96.125,96.135,402399999.0
2009-03-23 09:21:00,96.135,96.135,96.105,96.115,722400000.0
2009-03-23 09:22:00,96.115,96.115,96.015,96.015,1138499998.0
2009-03-23 09:23:00,96.015,96.03,95.995,96.025,1040899996.0
2009-03-23 09:24:00,96.025,96.035,96.02,96.025,1013399998.0
2009-03-23 09:25:00,96.04,96.075,96.03,96.065,1075399994.0
2009-03-23 09:26:00,96.065,96.065,95.96,95.965,1257400005.0
2009-03-23 09:27:00,95.96,95.96,95.86,95.86,1274800000.0
2009-03-23 09:28:00,95.855,95.875,95.765,95.82,1152300004.0
2009-03-23 09:29:00,95.82,95.84,95.77,95.78,1481100005.0
2009-03-23 09:30:00,95.78,95.79,95.68,95.69,1247700002.0
2009-03-23 09:31:00,95.68,95.705,95.645,95.67,1315799996.0
2009-03-23 09:32:00,95.675,95.715,95.67,95.705,1303700006.0
2009-03-23 09:33:00,95.705,95.765,95.705,95.755,1219999998.0
2009-03-23 09:34:00,95.755,95.83,95.745,95.805,1166400002.0
2009-03-23 09:35:00,95.8,95.805,95.75,95.765,1002099995.0
2009-03-23 09:36:00,95.765,95.795,95.765,95.79,568600002.0
2009-03-23 09:37:00,95.79,95.815,95.785,95.79,1097300004.0
2009-03-23 09:38:00,95.79,95.825,95.79,95.81,893800001.0
2009-03-23 09:39:00,95.81,95.83,95.81,95.825,529800002.0
2009-03-23 09:40:00,95.825,95.86,95.825,95.85,1193600001.0
2009-03-23 09:41:00,95.85,95.865,95.835,95.865,1173999997.0
2009-03-23 09:42:00,95.865,95.865,95.85,95.865,472199989.0
2009-03-23 09:43:00,95.86,95.88,95.86,95.87,371099999.0
2009-03-23 09:44:00,95.87,95.88,95.865,95.875,531399999.0
2009-03-23 09:45:00,95.88,95.905,95.88,95.9,503899999.0
2009-03-23 09:46:00,95.9,95.91,95.895,95.91,520999997.0
2009-03-23 09:47:00,95.91,95.91,95.88,95.9,1014199995.0
2009-03-23 09:48:00,95.905,95.93,95.9,95.9,646399992.0
2009-03-23 09:49:00,95.9,95.9,95.865,95.875,1090599995.0
2009-03-23 09:50:00,95.865,95.895,95.865,95.885,273600006.0
2009-03-23 09:51:00,95.885,95.89,95.885,95.885,454600003.0
2009-03-23 09:52:00,95.885,95.905,95.87,95.88,1138500002.0
2009-03-23 09:53:00,95.88,95.955,95.88,95.955,781400005.0
2009-03-23 09:54:00,95.95,95.95,95.9,95.91,572399998.0
2009-03-23 09:55:00,95.915,95.975,95.915,95.965,1259599998.0
2009-03-23 09:56:00,95.965,96.03,95.965,96.025,1097600001.0
2009-03-23 09:57:00,96.025,96.04,96.005,96.015,1014200000.0
2009-03-23 09:58:00,96.02,96.055,96.015,96.02,724800003.0
2009-03-23 09:59:00,96.02,96.02,95.975,95.985,765920006.0
2009-03-23 10:00:00,95.985,95.985,95.935,95.94,912440005.0
2009-03-23 10:01:00,95.94,95.94,95.865,95.89,855099997.0
2009-03-23 10:02:00,95.895,95.915,95.895,95.9,282599999.0
2009-03-23 10:03:00,95.9,95.975,95.9,95.975,838040001.0
2009-03-23 10:04:00,95.975,95.975,95.94,95.96,580600003.0
2009-03-23 10:05:00,95.955,95.98,95.955,95.96,437999998.0
2009-03-23 10:06:00,95.965,95.975,95.96,95.97,416000002.0
2009-03-23 10:07:00,95.97,96.095,95.97,96.095,1119600006.0
2009-03-23 10:08:00,96.095,96.16,96.09,96.135,1066400002.0
2009-03-23 10:09:00,96.135,96.145,96.1,96.11,709600009.0
2009-03-23 10:10:00,96.12,96.12,96.04,96.04,1253200007.0
2009-03-23 10:11:00,96.045,96.06,95.965,95.98,1177900003.0
2009-03-23 10:12:00,95.98,96.02,95.97,95.985,850300005.0
2009-03-23 10:13:00,95.985,95.985,95.925,95.955,1488039999.0
2009-03-23 10:14:00,95.965,96.015,95.95,96.01,976899994.0
2009-03-23 10:15:00,96.005,96.015,95.99,96.005,635000000.0
2009-03-23 10:16:00,96.005,96.015,96.005,96.01,996200012.0
2009-03-23 10:17:00,96.015,96.025,96.01,96.02,375800002.0
2009-03-23 10:18:00,96.02,96.03,96.005,96.01,418200001.0
2009-03-23 10:19:00,96.01,96.1,96.01,96.1,848800006.0
2009-03-23 10:20:00,96.1,96.14,96.095,96.125,734800008.0
2009-03-23 10:21:00,96.125,96.17,96.12,96.125,608000001.0
2009-03-23 10:22:00,96.13,96.15,96.12,96.14,898000000.0
2009-03-23 10:23:00,96.14,96.14,96.12,96.125,546240007.0
2009-03-23 10:24:00,96.12,96.13,96.065,96.11,630420003.0
2009-03-23 10:25:00,96.11,96.11,96.095,96.095,458200002.0
2009-03-23 10:26:00,96.09,96.095,95.995,95.995,1257399998.0
2009-03-23 10:27:00,96.0,96.015,95.96,95.98,717000003.0
2009-03-23 10:28:00,95.98,95.99,95.945,95.945,704560002.0
2009-03-23 10:29:00,95.945,96.015,95.945,95.995,617999996.0
2009-03-23 10:30:00,95.995,96.02,95.995,96.02,289899999.0
2009-03-23 10:31:00,96.02,96.06,96.02,96.06,311800000.0
2009-03-23 10:32:00,96.065,96.105,96.065,96.105,587000001.0
2009-03-23 10:33:00,96.105,96.12,96.085,96.085,595700004.0
2009-03-23 10:34:00,96.085,96.105,96.075,96.105,385200002.0
2009-03-23 10:35:00,96.12,96.14,96.12,96.125,339400001.0
2009-03-23 10:36:00,96.12,96.13,96.12,96.125,159000000.0
2009-03-23 10:37:00,96.125,96.13,96.07,96.08,479299998.0
2009-03-23 10:38:00,96.075,96.1,96.075,96.09,571899999.0
2009-03-23 10:39:00,96.085,96.09,96.06,96.085,585300004.0
2009-03-23 10:40:00,96.11,96.13,96.095,96.1,466200000.0
2009-03-23 10:41:00,96.1,96.18,96.095,96.17,886500002.0
2009-03-23 10:42:00,96.165,96.19,96.16,96.18,843200001.0
2009-03-23 10:43:00,96.18,96.18,96.14,96.145,332800004.0
2009-03-23 10:44:00,96.15,96.17,96.14,96.16,545200005.0
2009-03-23 10:45:00,96.16,96.17,96.14,96.155,499800000.0
2009-03-23 10:46:00,96.155,96.18,96.155,96.165,477340000.0
2009-03-23 10:47:00,96.16,96.18,96.16,96.18,208000000.0
2009-03-23 10:48:00,96.185,96.19,96.16,96.18,546400002.0
2009-03-23 10:49:00,96.18,96.255,96.18,96.255,965020003.0
2009-03-23 10:50:00,96.255,96.265,96.215,96.225,547399997.0
2009-03-23 10:51:00,96.225,96.27,96.22,96.25,607999999.0
2009-03-23 10:52:00,96.245,96.25,96.2,96.215,931999999.0
2009-03-23 10:53:00,96.215,96.23,96.215,96.225,262200001.0
2009-03-23 10:54:00,96.23,96.29,96.23,96.27,868000003.0
2009-03-23 10:55:00,96.275,96.345,96.275,96.34,1100800000.0
2009-03-23 10:56:00,96.34,96.38,96.32,96.375,1035999999.0
2009-03-23 10:57:00,96.375,96.385,96.37,96.37,361200000.0
2009-03-23 10:58:00,96.37,96.37,96.315,96.355,823299997.0
2009-03-23 10:59:00,96.355,96.37,96.33,96.335,946199997.0
2009-03-23 11:00:00,96.335,96.385,96.33,96.375,740120001.0
2009-03-23 11:01:00,96.375,96.39,96.365,96.38,595920000.0
2009-03-23 11:02:00,96.38,96.38,96.37,96.375,244400001.0
2009-03-23 11:03:00,96.375,96.39,96.355,96.39,559200003.0
2009-03-23 11:04:00,96.395,96.455,96.39,96.39,1095200003.0
2009-03-23 11:05:00,96.39,96.39,96.375,96.375,751340011.0
2009-03-23 11:06:00,96.375,96.43,96.36,96.365,1113300001.0
2009-03-23 11:07:00,96.37,96.375,96.35,96.35,291000002.0
2009-03-23 11:08:00,96.345,96.355,96.29,96.3,866900000.0
2009-03-23 11:09:00,96.3,96.345,96.3,96.34,852599990.0
2009-03-23 11:10:00,96.34,96.34,96.335,96.335,504799986.0
2009-03-23 11:11:00,96.335,96.34,96.315,96.315,728699996.0
2009-03-23 11:12:00,96.325,96.325,96.26,96.28,924299997.0
2009-03-23 11:13:00,96.285,96.34,96.28,96.34,900399996.0
2009-03-23 11:14:00,96.34,96.39,96.335,96.375,1023500001.0
2009-03-23 11:15:00,96.38,96.395,96.37,96.38,453300001.0
2009-03-23 11:16:00,96.38,96.4,96.375,96.4,856999999.0
2009-03-23 11:17:00,96.4,96.4,96.385,96.395,550600000.0
2009-03-23 11:18:00,96.395,96.415,96.395,96.405,616799997.0
2009-03-23 11:19:00,96.41,96.455,96.405,96.455,674400002.0
2009-03-23 11:20:00,96.445,96.5,96.445,96.495,979039999.0
2009-03-23 11:21:00,96.5,96.51,96.47,96.5,725000006.0
2009-03-23 11:22:00,96.5,96.59,96.49,96.59,1060000000.0
2009-03-23 11:23:00,96.59,96.59,96.53,96.53,1186400008.0
2009-03-23 11:24:00,96.53,96.56,96.53,96.55,1249900003.0
2009-03-23 11:25:00,96.55,96.55,96.475,96.48,792200001.0
2009-03-23 11:26:00,96.475,96.515,96.47,96.475,1134019998.0
2009-03-23 11:27:00,96.48,96.48,96.42,96.44,1256000012.0
2009-03-23 11:28:00,96.44,96.45,96.42,96.42,721400000.0
2009-03-23 11:29:00,96.42,96.43,96.385,96.41,927600002.0
2009-03-23 11:30:00,96.41,96.415,96.395,96.415,426019999.0
2009-03-23 11:31:00,96.42,96.425,96.345,96.37,476740000.0
2009-03-23 11:32:00,96.37,96.385,96.35,96.37,735520000.0
2009-03-23 11:33:00,96.37,96.39,96.365,96.39,425539999.0
2009-03-23 11:34:00,96.39,96.435,96.38,96.405,658219999.0
2009-03-23 11:35:00,96.41,96.455,96.405,96.42,610000003.0
2009-03-23 11:36:00,96.42,96.42,96.385,96.39,802420002.0
2009-03-23 11:37:00,96.39,96.4,96.37,96.385,560400000.0
2009-03-23 11:38:00,96.38,96.45,96.38,96.415,952900001.0
2009-03-23 11:39:00,96.415,96.425,96.38,96.38,803499998.0
2009-03-23 11:40:00,96.375,96.435,96.37,96.43,1054100007.0
2009-03-23 11:41:00,96.435,96.44,96.4,96.43,560640001.0
2009-03-23 11:42:00,96.425,96.475,96.37,96.405,904540002.0
2009-03-23 11:43:00,96.405,96.43,96.38,96.415,1342040008.0
2009-03-23 11:44:00,96.415,96.415,96.39,96.395,602599996.0
2009-03-23 11:45:00,96.395,96.405,96.385,96.39,408100001.0
2009-03-23 11:46:00,96.39,96.42,96.385,96.405,776620003.0
2009-03-23 11:47:00,96.41,96.445,96.405,96.44,828599998.0
2009-03-23 11:48:00,96.44,96.455,96.42,96.45,964579999.0
2009-03-23 11:49:00,96.445,96.465,96.425,96.425,614600005.0
2009-03-23 11:50:00,96.425,96.435,96.415,96.43,602800004.0
2009-03-23 11:51:00,96.43,96.44,96.41,96.43,523040003.0
2009-03-23 11:52:00,96.43,96.45,96.43,96.44,870939999.0
2009-03-23 11:53:00,96.435,96.46,96.435,96.44,387700000.0
2009-03-23 11:54:00,96.44,96.45,96.44,96.45,167200000.0
2009-03-23 11:55:00,96.445,96.445,96.41,96.435,481800001.0
2009-03-23 11:56:00,96.435,96.435,96.39,96.41,579340003.0
2009-03-23 11:57:00,96.415,96.435,96.4,96.425,615800000.0
2009-03-23 11:58:00,96.425,96.45,96.415,96.43,900040007.0
2009-03-23 11:59:00,96.43,96.47,96.43,96.47,486200002.0
2009-03-23 12:00:00,96.465,96.465,96.435,96.455,757099998.0
2009-03-23 12:01:00,96.45,96.465,96.445,96.455,565900001.0
2009-03-23 12:02:00,96.455,96.46,96.435,96.435,359100002.0
2009-03-23 12:03:00,96.44,96.44,96.425,96.43,391600000.0
2009-03-23 12:04:00,96.43,96.455,96.43,96.45,123200000.0
2009-03-23 12:05:00,96.45,96.45,96.415,96.425,638600003.0
2009-03-23 12:06:00,96.425,96.45,96.425,96.44,350500000.0
2009-03-23 12:07:00,96.44,96.46,96.44,96.455,69800000.0
2009-03-23 12:08:00,96.45,96.455,96.44,96.45,203000000.0
2009-03-23 12:09:00,96.45,96.45,96.425,96.435,312800004.0
2009-03-23 12:10:00,96.43,96.455,96.425,96.45,266000001.0
2009-03-23 12:11:00,96.45,96.465,96.45,96.45,62200000.0
2009-03-23 12:12:00,96.45,96.455,96.44,96.45,422000004.0
2009-03-23 12:13:00,96.45,96.455,96.4,96.405,606380006.0
2009-03-23 12:14:00,96.405,96.42,96.395,96.4,534600008.0
2009-03-23 12:15:00,96.395,96.42,96.385,96.39,343840004.0
2009-03-23 12:16:00,96.395,96.415,96.39,96.415,732999997.0
2009-03-23 12:17:00,96.415,96.45,96.41,96.45,780099999.0
2009-03-23 12:18:00,96.45,96.47,96.44,96.455,720939999.0
2009-03-23 12:19:00,96.455,96.46,96.445,96.455,348599989.0
2009-03-23 12:20:00,96.455,96.48,96.42,96.46,931599999.0
2009-03-23 12:21:00,96.46,96.48,96.46,96.46,490600004.0
2009-03-23 12:22:00,96.46,96.47,96.46,96.47,324800000.0
2009-03-23 12:23:00,96.47,96.48,96.47,96.47,525000001.0
2009-03-23 12:24:00,96.475,96.485,96.47,96.485,374800004.0
2009-03-23 12:25:00,96.485,96.485,96.465,96.47,253600000.0
2009-03-23 12:26:00,96.47,96.47,96.425,96.43,950739999.0
2009-03-23 12:27:00,96.43,96.45,96.42,96.42,1322999999.0
2009-03-23 12:28:00,96.415,96.425,96.375,96.415,1014140001.0
2009-03-23 12:29:00,96.415,96.435,96.4,96.4,469899999.0
2009-03-23 12:30:00,96.4,96.405,96.365,96.38,1027420001.0
2009-03-23 12:31:00,96.38,96.39,96.365,96.37,835600015.0
2009-03-23 12:32:00,96.37,96.385,96.36,96.38,432600003.0
2009-03-23 12:33:00,96.38,96.39,96.38,96.38,276000001.0
2009-03-23 12:34:00,96.38,96.39,96.38,96.38,606600002.0
2009-03-23 12:35:00,96.38,96.4,96.38,96.395,510400001.0
2009-03-23 12:36:00,96.395,96.41,96.385,96.41,499900006.0
2009-03-23 12:37:00,96.41,96.435,96.405,96.425,633139998.0
2009-03-23 12:38:00,96.425,96.43,96.39,96.4,362880001.0
2009-03-23 12:39:00,96.39,96.4,96.385,96.4,251940001.0
2009-03-23 12:40:00,96.4,96.405,96.365,96.365,378300000.0
2009-03-23 12:41:00,96.365,96.39,96.365,96.375,844800008.0
2009-03-23 12:42:00,96.375,96.39,96.36,96.365,770600006.0
2009-03-23 12:43:00,96.365,96.405,96.355,96.37,967799999.0
2009-03-23 12:44:00,96.355,96.38,96.335,96.36,606300000.0
2009-03-23 12:45:00,96.36,96.395,96.355,96.38,702000007.0
2009-03-23 12:46:00,96.385,96.39,96.37,96.385,340300004.0
2009-03-23 12:47:00,96.39,96.405,96.375,96.4,396100002.0
2009-03-23 12:48:00,96.4,96.4,96.335,96.355,403500001.0
2009-03-23 12:49:00,96.355,96.4,96.345,96.395,1046999996.0
2009-03-23 12:50:00,96.395,96.425,96.385,96.41,700599995.0
2009-03-23 12:51:00,96.41,96.415,96.395,96.405,375819999.0
2009-03-23 12:52:00,96.405,96.41,96.375,96.385,489999997.0
2009-03-23 12:53:00,96.385,96.4,96.385,96.395,156800000.0
2009-03-23 12:54:00,96.39,96.41,96.365,96.405,695320002.0
2009-03-23 12:55:00,96.405,96.425,96.405,96.41,266240001.0
2009-03-23 12:56:00,96.41,96.475,96.41,96.47,671519996.0
2009-03-23 12:57:00,96.47,96.485,96.45,96.475,896639997.0
2009-03-23 12:58:00,96.475,96.495,96.465,96.48,1098000007.0
2009-03-23 12:59:00,96.48,96.495,96.46,96.49,572139999.0
2009-03-23 13:00:00,96.495,96.525,96.48,96.485,901100004.0
2009-03-23 13:01:00,96.485,96.535,96.485,96.53,1193940004.0
2009-03-23 13:02:00,96.535,96.545,96.53,96.535,712799997.0
2009-03-23 13:03:00,96.54,96.665,96.54,96.665,841499998.0
2009-03-23 13:04:00,96.665,96.73,96.655,96.715,1139760001.0
2009-03-23 13:05:00,96.715,96.75,96.705,96.73,1288940000.0
2009-03-23 13:06:00,96.73,96.74,96.71,96.72,831200002.0
2009-03-23 13:07:00,96.72,96.72,96.67,96.69,800100006.0
2009-03-23 13:08:00,96.7,96.7,96.675,96.69,1048900005.0
2009-03-23 13:09:00,96.69,96.7,96.67,96.675,823700000.0
2009-03-23 13:10:00,96.68,96.68,96.66,96.67,360000003.0
2009-03-23 13:11:00,96.68,96.68,96.66,96.665,389700000.0
2009-03-23 13:12:00,96.655,96.67,96.64,96.66,811400005.0
2009-03-23 13:13:00,96.66,96.67,96.66,96.67,269200007.0
2009-03-23 13:14:00,96.67,96.67,96.665,96.67,38200000.0
2009-03-23 13:15:00,96.67,96.695,96.67,96.675,925199999.0
2009-03-23 13:16:00,96.68,96.77,96.675,96.755,928520000.0
2009-03-23 13:17:00,96.755,96.78,96.755,96.77,1056440001.0
2009-03-23 13:18:00,96.77,96.785,96.76,96.77,843199999.0
2009-03-23 13:19:00,96.77,96.82,96.76,96.79,926900002.0
2009-03-23 13:20:00,96.78,96.855,96.77,96.84,1028939999.0
2009-03-23 13:21:00,96.845,96.855,96.83,96.855,1155199994.0
2009-03-23 13:22:00,96.855,96.93,96.85,96.87,1111200000.0
2009-03-23 13:23:00,96.86,96.875,96.845,96.855,1184940000.0
2009-03-23 13:24:00,96.86,96.87,96.83,96.87,868300002.0
2009-03-23 13:25:00,96.87,96.89,96.85,96.855,1057740006.0
2009-03-23 13:26:00,96.855,96.855,96.83,96.85,777299995.0
2009-03-23 13:27:00,96.85,96.85,96.815,96.82,693640001.0
2009-03-23 13:28:00,96.82,96.84,96.82,96.835,480199998.0
2009-03-23 13:29:00,96.835,96.88,96.835,96.85,636420002.0
2009-03-23 13:30:00,96.845,96.86,96.835,96.845,545819999.0
2009-03-23 13:31:00,96.845,96.85,96.83,96.84,500400004.0
2009-03-23 13:32:00,96.84,96.855,96.835,96.85,398800000.0
2009-03-23 13:33:00,96.85,96.855,96.835,96.845,329200000.0
2009-03-23 13:34:00,96.845,96.845,96.815,96.825,289239997.0
2009-03-23 13:35:00,96.825,96.835,96.82,96.83,514200000.0
2009-03-23 13:36:00,96.835,96.835,96.82,96.82,122600000.0
2009-03-23 13:37:00,96.82,96.83,96.82,96.82,460200001.0
2009-03-23 13:38:00,96.82,96.84,96.805,96.84,641800002.0
2009-03-23 13:39:00,96.84,96.84,96.81,96.82,1052199997.0
2009-03-23 13:40:00,96.82,96.835,96.805,96.805,712700008.0
2009-03-23 13:41:00,96.805,96.815,96.8,96.805,110400000.0
2009-03-23 13:42:00,96.8,96.8,96.78,96.78,222700001.0
2009-03-23 13:43:00,96.775,96.79,96.76,96.775,458000005.0
2009-03-23 13:44:00,96.775,96.775,96.775,96.775,89000000.0
2009-03-23 13:45:00,96.775,96.78,96.77,96.775,235340000.0
2009-03-23 13:46:00,96.775,96.775,96.74,96.75,414800000.0
2009-03-23 13:47:00,96.75,96.775,96.75,96.755,436599994.0
2009-03-23 13:48:00,96.755,96.765,96.745,96.75,290000000.0
2009-03-23 13:49:00,96.75,96.775,96.75,96.775,953000002.0
2009-03-23 13:50:00,96.775,96.81,96.755,96.76,982000001.0
2009-03-23 13:51:00,96.765,96.765,96.74,96.755,497020001.0
2009-03-23 13:52:00,96.75,96.76,96.75,96.76,115800000.0
2009-03-23 13:53:00,96.76,96.83,96.755,96.83,901300006.0
2009-03-23 13:54:00,96.825,96.835,96.82,96.825,890200021.0
2009-03-23 13:55:00,96.82,96.82,96.79,96.805,711139996.0
2009-03-23 13:56:00,96.8,96.805,96.79,96.795,365800001.0
2009-03-23 13:57:00,96.8,96.8,96.775,96.785,351599998.0
2009-03-23 13:58:00,96.785,96.79,96.78,96.78,129800000.0
2009-03-23 13:59:00,96.78,96.795,96.78,96.785,396200000.0
2009-03-23 14:00:00,96.785,96.79,96.76,96.785,531800003.0
2009-03-23 14:01:00,96.785,96.785,96.775,96.775,437200000.0
2009-03-23 14:02:00,96.775,96.785,96.775,96.785,620200001.0
2009-03-23 14:03:00,96.785,96.785,96.745,96.765,584599994.0
2009-03-23 14:04:00,96.765,96.765,96.745,96.745,593799995.0
2009-03-23 14:05:00,96.745,96.75,96.675,96.68,528299999.0
2009-03-23 14:06:00,96.68,96.68,96.615,96.645,774099995.0
2009-03-23 14:07:00,96.645,96.67,96.635,96.66,479999994.0
2009-03-23 14:08:00,96.665,96.67,96.635,96.66,637200002.0
2009-03-23 14:09:00,96.665,96.685,96.645,96.685,476500000.0
2009-03-23 14:10:00,96.68,96.725,96.67,96.705,865800002.0
2009-03-23 14:11:00,96.705,96.715,96.665,96.665,981120003.0
2009-03-23 14:12:00,96.665,96.67,96.6,96.61,957720006.0
2009-03-23 14:13:00,96.6,96.65,96.58,96.645,1034879997.0
2009-03-23 14:14:00,96.65,96.68,96.635,96.67,682300002.0
2009-03-23 14:15:00,96.68,96.71,96.665,96.68,982539990.0
2009-03-23 14:16:00,96.68,96.68,96.61,96.645,790399999.0
2009-03-23 14:17:00,96.645,96.675,96.64,96.67,1060100009.0
2009-03-23 14:18:00,96.675,96.73,96.67,96.73,1182539997.0
2009-03-23 14:19:00,96.725,96.79,96.725,96.77,803700003.0
2009-03-23 14:20:00,96.77,96.82,96.76,96.78,923140001.0
2009-03-23 14:21:00,96.785,96.83,96.78,96.81,635500001.0
2009-03-23 14:22:00,96.81,96.81,96.645,96.655,1161640008.0
2009-03-23 14:23:00,96.655,96.685,96.64,96.64,1201440005.0
2009-03-23 14:24:00,96.64,96.725,96.64,96.705,1116299998.0
2009-03-23 14:25:00,96.71,96.71,96.675,96.7,762300003.0
2009-03-23 14:26:00,96.7,96.74,96.7,96.725,582000001.0
2009-03-23 14:27:00,96.725,96.785,96.705,96.755,615600000.0
2009-03-23 14:28:00,96.755,96.785,96.755,96.755,556600002.0
2009-03-23 14:29:00,96.755,96.815,96.75,96.815,616799994.0
2009-03-23 14:30:00,96.83,96.83,96.795,96.825,655099997.0
2009-03-23 14:31:00,96.82,96.825,96.8,96.81,407499994.0
2009-03-23 14:32:00,96.81,96.81,96.735,96.755,736739999.0
2009-03-23 14:33:00,96.74,96.755,96.725,96.725,443700002.0
2009-03-23 14:34:00,96.725,96.755,96.7,96.755,769779999.0
2009-03-23 14:35:00,96.755,96.76,96.74,96.74,301399999.0
2009-03-23 14:36:00,96.745,96.765,96.745,96.76,189999999.0
2009-03-23 14:37:00,96.76,96.76,96.745,96.755,536139999.0
2009-03-23 14:38:00,96.755,96.755,96.75,96.75,151800000.0
2009-03-23 14:39:00,96.75,96.75,96.715,96.735,482020003.0
2009-03-23 14:40:00,96.735,96.745,96.725,96.74,630900001.0
2009-03-23 14:41:00,96.74,96.755,96.725,96.74,723000001.0
2009-03-23 14:42:00,96.745,96.785,96.74,96.785,479200004.0
2009-03-23 14:43:00,96.785,96.785,96.75,96.77,967700004.0
2009-03-23 14:44:00,96.775,96.785,96.76,96.78,730799998.0
2009-03-23 14:45:00,96.77,96.77,96.735,96.755,263199999.0
2009-03-23 14:46:00,96.755,96.76,96.725,96.75,766900002.0
2009-03-23 14:47:00,96.745,96.785,96.745,96.775,885200000.0
2009-03-23 14:48:00,96.775,96.81,96.765,96.785,720180000.0
2009-03-23 14:49:00,96.785,96.8,96.77,96.78,432219999.0
2009-03-23 14:50:00,96.78,96.78,96.745,96.765,405300000.0
2009-03-23 14:51:00,96.765,96.795,96.76,96.78,475599997.0
2009-03-23 14:52:00,96.785,96.795,96.775,96.78,399399997.0
2009-03-23 14:53:00,96.78,96.795,96.755,96.765,656999998.0
2009-03-23 14:54:00,96.765,96.795,96.65,96.71,903220005.0
2009-03-23 14:55:00,96.71,96.72,96.615,96.64,1402239994.0
2009-03-23 14:56:00,96.66,96.665,96.615,96.625,977360005.0
2009-03-23 14:57:00,96.62,96.65,96.615,96.645,963140001.0
2009-03-23 14:58:00,96.64,96.695,96.635,96.675,923040001.0
2009-03-23 14:59:00,96.675,96.695,96.65,96.685,862599991.0
2009-03-23 15:00:00,96.69,96.72,96.675,96.695,1115600001.0
2009-03-23 15:01:00,96.69,96.705,96.67,96.695,725020000.0
2009-03-23 15:02:00,96.695,96.71,96.675,96.675,693620008.0
2009-03-23 15:03:00,96.675,96.695,96.66,96.695,561100000.0
2009-03-23 15:04:00,96.685,96.735,96.685,96.735,689400000.0
2009-03-23 15:05:00,96.735,96.74,96.71,96.71,368600001.0
2009-03-23 15:06:00,96.71,96.72,96.71,96.72,384180002.0
2009-03-23 15:07:00,96.725,96.74,96.71,96.72,454200001.0
2009-03-23 15:08:00,96.715,96.735,96.695,96.715,1090240001.0
2009-03-23 15:09:00,96.725,96.745,96.71,96.725,935399999.0
2009-03-23 15:10:00,96.74,96.74,96.69,96.69,933900004.0
2009-03-23 15:11:00,96.69,96.69,96.62,96.645,925300002.0
2009-03-23 15:12:00,96.65,96.665,96.635,96.66,1199340002.0
2009-03-23 15:13:00,96.66,96.675,96.66,96.675,458500000.0
2009-03-23 15:14:00,96.675,96.72,96.675,96.705,1062300003.0
2009-03-23 15:15:00,96.705,96.72,96.7,96.71,773920008.0
2009-03-23 15:16:00,96.71,96.71,96.7,96.7,280399995.0
2009-03-23 15:17:00,96.7,96.715,96.7,96.705,424400002.0
2009-03-23 15:18:00,96.705,96.72,96.645,96.72,534019999.0
2009-03-23 15:19:00,96.72,96.72,96.685,96.705,369220001.0
2009-03-23 15:20:00,96.7,96.715,96.69,96.695,460200004.0
2009-03-23 15:21:00,96.695,96.72,96.695,96.71,348400003.0
2009-03-23 15:22:00,96.71,96.735,96.7,96.715,475000003.0
2009-03-23 15:23:00,96.705,96.715,96.69,96.705,780599998.0
2009-03-23 15:24:00,96.705,96.705,96.66,96.66,1041900007.0
2009-03-23 15:25:00,96.665,96.685,96.66,96.68,942999992.0
2009-03-23 15:26:00,96.68,96.745,96.68,96.735,1207540011.0
2009-03-23 15:27:00,96.735,96.765,96.71,96.72,769000002.0
2009-03-23 15:28:00,96.72,96.755,96.715,96.75,612800000.0
2009-03-23 15:29:00,96.75,96.78,96.74,96.775,819620008.0
2009-03-23 15:30:00,96.775,96.775,96.72,96.73,911100003.0
2009-03-23 15:31:00,96.725,96.815,96.725,96.81,983500004.0
2009-03-23 15:32:00,96.81,96.81,96.755,96.765,713900008.0
2009-03-23 15:33:00,96.765,96.79,96.765,96.79,468400011.0
2009-03-23 15:34:00,96.79,96.79,96.735,96.745,249300000.0
2009-03-23 15:35:00,96.75,96.76,96.73,96.76,549800000.0
2009-03-23 15:36:00,96.76,96.79,96.75,96.79,588199998.0
2009-03-23 15:37:00,96.79,96.81,96.78,96.8,621100003.0
2009-03-23 15:38:00,96.8,96.87,96.8,96.87,1106700006.0
2009-03-23 15:39:00,96.87,96.875,96.805,96.81,806140000.0
2009-03-23 15:40:00,96.81,96.815,96.78,96.8,994000001.0
2009-03-23 15:41:00,96.795,96.835,96.795,96.805,685399999.0
2009-03-23 15:42:00,96.805,96.82,96.795,96.8,584639998.0
2009-03-23 15:43:00,96.79,96.805,96.79,96.79,618599997.0
2009-03-23 15:44:00,96.79,96.825,96.79,96.805,773199998.0
2009-03-23 15:45:00,96.81,96.945,96.81,96.94,929700000.0
2009-03-23 15:46:00,96.94,96.95,96.9,96.91,1117120002.0
2009-03-23 15:47:00,96.905,96.91,96.87,96.905,1079799997.0
2009-03-23 15:48:00,96.9,96.9,96.84,96.865,1373200004.0
2009-03-23 15:49:00,96.87,96.915,96.865,96.915,1107919997.0
2009-03-23 15:50:00,96.915,96.94,96.88,96.915,905340003.0
2009-03-23 15:51:00,96.915,96.93,96.88,96.91,916959997.0
2009-03-23 15:52:00,96.925,97.065,96.9,97.065,999620000.0
2009-03-23 15:53:00,97.06,97.18,97.025,97.18,818840000.0
2009-03-23 15:54:00,97.18,97.185,97.145,97.175,721559999.0
2009-03-23 15:55:00,97.18,97.18,97.105,97.15,905819999.0
2009-03-23 15:56:00,97.15,97.18,97.07,97.11,900100001.0
2009-03-23 15:57:00,97.11,97.13,97.08,97.08,1073040003.0
2009-03-23 15:58:00,97.08,97.14,97.08,97.13,829800001.0
2009-03-23 15:59:00,97.13,97.14,97.085,97.085,829979995.0
2009-03-23 16:00:00,97.085,97.185,97.085,97.14,1075260001.0
2009-03-23 16:01:00,97.14,97.195,97.14,97.175,1170380005.0
2009-03-23 16:02:00,97.175,97.19,97.14,97.185,512940000.0
2009-03-23 16:03:00,97.185,97.185,97.135,97.175,609200002.0
2009-03-23 16:04:00,97.175,97.185,97.15,97.155,844620007.0
2009-03-23 16:05:00,97.145,97.15,97.13,97.135,519740001.0
2009-03-23 16:06:00,97.14,97.17,97.135,97.145,937740005.0
2009-03-23 16:07:00,97.145,97.16,97.13,97.14,587540004.0
2009-03-23 16:08:00,97.135,97.135,97.085,97.085,693700005.0
2009-03-23 16:09:00,97.085,97.11,97.045,97.095,972020002.0
2009-03-23 16:10:00,97.1,97.1,97.03,97.035,638620003.0
2009-03-23 16:11:00,97.04,97.08,97.03,97.07,1018400004.0
2009-03-23 16:12:00,97.075,97.075,97.025,97.03,931720002.0
2009-03-23 16:13:00,97.03,97.03,96.97,97.0,643680000.0
2009-03-23 16:14:00,97.0,97.05,97.0,97.035,664400004.0
2009-03-23 16:15:00,97.035,97.05,97.025,97.035,717340004.0
2009-03-23 16:16:00,97.04,97.075,97.035,97.075,829999997.0
2009-03-23 16:17:00,97.075,97.075,96.98,96.99,710760005.0
2009-03-23 16:18:00,96.99,97.06,96.985,97.06,913199997.0
2009-03-23 16:19:00,97.06,97.065,97.025,97.025,341499997.0
2009-03-23 16:20:00,97.03,97.055,97.025,97.055,551300000.0
2009-03-23 16:21:00,97.055,97.08,97.055,97.06,389999998.0
2009-03-23 16:22:00,97.06,97.13,97.06,97.13,886800003.0
2009-03-23 16:23:00,97.13,97.16,97.085,97.09,1036000001.0
2009-03-23 16:24:00,97.1,97.115,97.08,97.115,554299999.0
2009-03-23 16:25:00,97.115,97.13,97.1,97.1,638400001.0
2009-03-23 16:26:00,97.1,97.135,97.05,97.12,1423999999.0
2009-03-23 16:27:00,97.12,97.125,97.08,97.11,832000002.0
2009-03-23 16:28:00,97.11,97.135,97.105,97.13,1086600002.0
2009-03-23 16:29:00,97.13,97.13,97.11,97.115,247200004.0
2009-03-23 16:30:00,97.115,97.125,97.105,97.115,649800000.0
2009-03-23 16:31:00,97.115,97.125,97.09,97.12,754300008.0
2009-03-23 16:32:00,97.115,97.17,97.115,97.16,1013900005.0
2009-03-23 16:33:00,97.16,97.17,97.15,97.165,580799994.0
2009-03-23 16:34:00,97.17,97.18,97.155,97.155,903199994.0
2009-03-23 16:35:00,97.16,97.185,97.155,97.18,1001700016.0
2009-03-23 16:36:00,97.18,97.195,97.15,97.16,1166199998.0
2009-03-23 16:37:00,97.155,97.16,97.085,97.105,651599999.0
2009-03-23 16:38:00,97.1,97.125,97.095,97.12,1027399990.0
2009-03-23 16:39:00,97.12,97.13,97.1,97.115,864800008.0
2009-03-23 16:40:00,97.115,97.13,97.09,97.095,648199992.0
2009-03-23 16:41:00,97.09,97.095,97.075,97.095,535800004.0
2009-03-23 16:42:00,97.095,97.095,97.045,97.055,406400000.0
2009-03-23 16:43:00,97.045,97.07,97.04,97.065,621200002.0
2009-03-23 16:44:00,97.065,97.085,97.05,97.085,509300003.0
2009-03-23 16:45:00,97.085,97.105,97.07,97.07,433799999.0
2009-03-23 16:46:00,97.07,97.07,97.04,97.045,823800003.0
2009-03-23 16:47:00,97.045,97.05,97.03,97.045,298200000.0
2009-03-23 16:48:00,97.045,97.055,97.02,97.05,731299999.0
2009-03-23 16:49:00,97.055,97.055,97.035,97.045,566799997.0
2009-03-23 16:50:00,97.045,97.105,97.045,97.095,635100003.0
2009-03-23 16:51:00,97.09,97.135,97.09,97.11,976499992.0
2009-03-23 16:52:00,97.105,97.12,97.1,97.11,421300002.0
2009-03-23 16:53:00,97.11,97.16,97.105,97.125,989200006.0
2009-03-23 16:54:00,97.12,97.16,97.115,97.15,770800001.0
2009-03-23 16:55:00,97.155,97.17,97.15,97.165,264600001.0
2009-03-23 16:56:00,97.165,97.255,97.165,97.24,957299993.0
2009-03-23 16:57:00,97.24,97.275,97.21,97.255,1173199994.0
2009-03-23 16:58:00,97.25,97.28,97.25,97.265,1159799997.0
2009-03-23 16:59:00,97.265,97.31,97.255,97.3,1081299997.0
2009-03-23 17:00:00,97.3,97.3,97.235,97.24,772999997.0
2009-03-23 17:01:00,97.235,97.25,97.2,97.21,1167199998.0
2009-03-23 17:02:00,97.21,97.225,97.205,97.215,1124399986.0
2009-03-23 17:03:00,97.215,97.24,97.215,97.225,731199999.0
2009-03-23 17:04:00,97.225,97.225,97.125,97.135,1306399987.0
2009-03-23 17:05:00,97.14,97.14,97.075,97.075,1147099995.0
2009-03-23 17:06:00,97.08,97.105,97.08,97.095,750199990.0
2009-03-23 17:07:00,97.095,97.11,97.075,97.1,583299997.0
2009-03-23 17:08:00,97.105,97.11,97.065,97.065,737899999.0
2009-03-23 17:09:00,97.065,97.09,97.045,97.075,1155399995.0
2009-03-23 17:10:00,97.075,97.15,97.075,97.145,910499998.0
2009-03-23 17:11:00,97.145,97.18,97.12,97.175,779999997.0
2009-03-23 17:12:00,97.16,97.16,97.135,97.135,628199994.0
2009-03-23 17:13:00,97.14,97.17,97.14,97.16,528400000.0
2009-03-23 17:14:00,97.16,97.16,97.14,97.155,309099999.0
2009-03-23 17:15:00,97.16,97.16,97.15,97.155,273800000.0
2009-03-23 17:16:00,97.15,97.16,97.15,97.155,131800000.0
2009-03-23 17:17:00,97.15,97.16,97.145,97.145,336800000.0
2009-03-23 17:18:00,97.145,97.145,97.14,97.145,246399999.0
2009-03-23 17:19:00,97.14,97.145,97.085,97.085,492099998.0
2009-03-23 17:20:00,97.085,97.095,97.075,97.075,453000000.0
2009-03-23 17:21:00,97.07,97.07,97.03,97.04,606199998.0
2009-03-23 17:22:00,97.035,97.105,97.03,97.085,524300001.0
2009-03-23 17:23:00,97.085,97.12,97.06,97.115,591299996.0
2009-03-23 17:24:00,97.115,97.12,97.075,97.11,503800000.0
2009-03-23 17:25:00,97.11,97.115,97.09,97.105,742899998.0
2009-03-23 17:26:00,97.105,97.185,97.105,97.145,784699998.0
2009-03-23 17:27:00,97.145,97.2,97.145,97.195,545399999.0
2009-03-23 17:28:00,97.195,97.22,97.18,97.205,961299992.0
2009-03-23 17:29:00,97.205,97.275,97.205,97.265,918699991.0
2009-03-23 17:30:00,97.265,97.28,97.205,97.225,1024599990.0
2009-03-23 17:31:00,97.225,97.225,97.185,97.2,1206499985.0
2009-03-23 17:32:00,97.195,97.195,97.155,97.155,799299990.0
2009-03-23 17:33:00,97.155,97.22,97.15,97.19,1127500001.0
2009-03-23 17:34:00,97.19,97.205,97.16,97.17,850999992.0
2009-03-23 17:35:00,97.17,97.18,97.15,97.15,866699980.0
2009-03-23 17:36:00,97.15,97.155,97.14,97.145,464699992.0
2009-03-23 17:37:00,97.145,97.155,97.12,97.125,1143099992.0
2009-03-23 17:38:00,97.125,97.19,97.12,97.18,902799994.0
2009-03-23 17:39:00,97.18,97.185,97.135,97.165,779099993.0
2009-03-23 17:40:00,97.165,97.195,97.155,97.195,383599999.0
2009-03-23 17:41:00,97.195,97.195,97.155,97.175,773900002.0
2009-03-23 17:42:00,97.18,97.205,97.175,97.19,569399998.0
2009-03-23 17:43:00,97.19,97.21,97.19,97.195,797600008.0
2009-03-23 17:44:00,97.195,97.265,97.19,97.235,1129399993.0
2009-03-23 17:45:00,97.235,97.27,97.23,97.25,693699996.0
2009-03-23 17:46:00,97.25,97.255,97.19,97.19,858299991.0
2009-03-23 17:47:00,97.19,97.25,97.19,97.225,979499986.0
2009-03-23 17:48:00,97.225,97.27,97.21,97.22,772699988.0
2009-03-23 17:49:00,97.25,97.28,97.24,97.27,593999999.0
2009-03-23 17:50:00,97.27,97.29,97.265,97.27,732299994.0
2009-03-23 17:51:00,97.27,97.27,97.235,97.245,478299999.0
2009-03-23 17:52:00,97.24,97.25,97.205,97.23,1092699988.0
2009-03-23 17:53:00,97.23,97.285,97.225,97.26,1396999985.0
2009-03-23 17:54:00,97.26,97.27,97.23,97.24,1213099997.0
2009-03-23 17:55:00,97.25,97.28,97.23,97.28,889599993.0
2009-03-23 17:56:00,97.28,97.295,97.23,97.26,656199999.0
2009-03-23 17:57:00,97.26,97.26,97.22,97.23,1325499979.0
2009-03-23 17:58:00,97.23,97.26,97.225,97.245,597799996.0
2009-03-23 17:59:00,97.235,97.34,97.23,97.305,1283499990.0
2009-03-23 18:00:00,97.31,97.33,97.28,97.3,1185100005.0
2009-03-23 18:01:00,97.31,97.32,97.29,97.29,1124399991.0
2009-03-23 18:02:00,97.295,97.3,97.28,97.285,612699992.0
2009-03-23 18:03:00,97.285,97.305,97.28,97.29,546499992.0
2009-03-23 18:04:00,97.29,97.29,97.265,97.27,752299993.0
2009-03-23 18:05:00,97.27,97.27,97.24,97.24,780899991.0
2009-03-23 18:06:00,97.24,97.24,97.2,97.2,528400000.0
2009-03-23 18:07:00,97.2,97.23,97.2,97.215,570399999.0
2009-03-23 18:08:00,97.215,97.225,97.205,97.21,316200000.0
2009-03-23 18:09:00,97.215,97.245,97.2,97.245,386799998.0
2009-03-23 18:10:00,97.245,97.265,97.245,97.26,580599997.0
2009-03-23 18:11:00,97.26,97.295,97.26,97.29,744999991.0
2009-03-23 18:12:00,97.3,97.305,97.265,97.275,403399998.0
2009-03-23 18:13:00,97.27,97.28,97.27,97.27,338999999.0
2009-03-23 18:14:00,97.27,97.27,97.26,97.26,152799999.0
2009-03-23 18:15:00,97.26,97.265,97.25,97.255,559399998.0
2009-03-23 18:16:00,97.255,97.26,97.23,97.24,595399995.0
2009-03-23 18:17:00,97.24,97.24,97.23,97.235,434399995.0
2009-03-23 18:18:00,97.235,97.24,97.23,97.24,410799999.0
2009-03-23 18:19:00,97.245,97.245,97.24,97.245,74400000.0
2009-03-23 18:20:00,97.25,97.26,97.24,97.255,396100002.0
2009-03-23 18:21:00,97.255,97.255,97.19,97.19,633199999.0
2009-03-23 18:22:00,97.195,97.215,97.17,97.205,675400000.0
2009-03-23 18:23:00,97.205,97.275,97.205,97.26,463299999.0
2009-03-23 18:24:00,97.26,97.26,97.24,97.255,218099998.0
2009-03-23 18:25:00,97.255,97.255,97.25,97.25,140200000.0
2009-03-23 18:26:00,97.25,97.255,97.205,97.205,386200000.0
2009-03-23 18:27:00,97.215,97.245,97.195,97.245,839499992.0
2009-03-23 18:28:00,97.24,97.245,97.235,97.245,546700001.0
2009-03-23 18:29:00,97.245,97.245,97.225,97.23,268600000.0
2009-03-23 18:30:00,97.235,97.255,97.215,97.225,470300001.0
2009-03-23 18:31:00,97.225,97.23,97.21,97.215,437199998.0
2009-03-23 18:32:00,97.215,97.225,97.21,97.22,497399996.0
2009-03-23 18:33:00,97.225,97.24,97.225,97.23,169600000.0
2009-03-23 18:34:00,97.23,97.23,97.18,97.215,333199998.0
2009-03-23 18:35:00,97.215,97.215,97.2,97.2,485599996.0
2009-03-23 18:36:00,97.2,97.21,97.2,97.205,576299998.0
2009-03-23 18:37:00,97.205,97.23,97.185,97.23,675599997.0
2009-03-23 18:38:00,97.235,97.25,97.225,97.24,426999999.0
2009-03-23 18:39:00,97.23,97.28,97.225,97.26,645399999.0
2009-03-23 18:40:00,97.26,97.26,97.205,97.205,231500000.0
2009-03-23 18:41:00,97.2,97.235,97.2,97.23,482000000.0
2009-03-23 18:42:00,97.225,97.255,97.225,97.25,640199978.0
2009-03-23 18:43:00,97.25,97.26,97.225,97.225,670399983.0
2009-03-23 18:44:00,97.225,97.235,97.225,97.23,247800000.0
2009-03-23 18:45:00,97.235,97.245,97.225,97.23,633399992.0
2009-03-23 18:46:00,97.23,97.235,97.22,97.22,143400000.0
2009-03-23 18:47:00,97.225,97.23,97.22,97.22,222999997.0
2009-03-23 18:48:00,97.22,97.22,97.205,97.215,183000001.0
2009-03-23 18:49:00,97.22,97.22,97.215,97.215,101600000.0
2009-03-23 18:50:00,97.215,97.215,97.195,97.2,432200000.0
2009-03-23 18:51:00,97.2,97.2,97.175,97.175,351800000.0
2009-03-23 18:52:00,97.175,97.18,97.115,97.12,945300002.0
2009-03-23 18:53:00,97.12,97.125,97.115,97.115,1143599995.0
2009-03-23 18:54:00,97.115,97.12,97.1,97.1,730999996.0
2009-03-23 18:55:00,97.1,97.105,97.09,97.095,909518601.0
2009-03-23 18:56:00,97.09,97.09,97.05,97.055,1243599981.0
2009-03-23 18:57:00,97.055,97.055,97.005,97.025,1310100000.0
2009-03-23 18:58:00,97.035,97.05,96.965,96.97,1233999998.0
2009-03-23 18:59:00,96.975,97.02,96.965,96.985,1394000001.0
2009-03-23 19:00:00,96.985,96.995,96.96,96.98,924599999.0
2009-03-23 19:01:00,96.98,96.98,96.965,96.97,562399999.0
2009-03-23 19:02:00,96.97,96.98,96.965,96.965,522800000.0
2009-03-23 19:03:00,96.965,97.0,96.965,96.985,1034899997.0
2009-03-23 19:04:00,96.98,96.985,96.97,96.97,714099989.0
2009-03-23 19:05:00,96.97,96.97,96.91,96.91,825699997.0
2009-03-23 19:06:00,96.91,96.92,96.825,96.845,1158799987.0
2009-03-23 19:07:00,96.85,96.86,96.83,96.85,937599991.0
2009-03-23 19:08:00,96.85,96.855,96.83,96.83,569999995.0
2009-03-23 19:09:00,96.825,96.85,96.82,96.82,1040799979.0
2009-03-23 19:10:00,96.82,96.85,96.82,96.84,1195999985.0
2009-03-23 19:11:00,96.84,96.845,96.825,96.835,546800003.0
2009-03-23 19:12:00,96.835,96.855,96.835,96.85,1436599998.0
2009-03-23 19:13:00,96.85,96.915,96.85,96.91,1442099990.0
2009-03-23 19:14:00,96.91,97.01,96.905,96.995,1448699985.0
2009-03-23 19:15:00,97.005,97.03,96.975,96.975,1088599993.0
2009-03-23 19:16:00,96.975,96.985,96.97,96.98,471299996.0
2009-03-23 19:17:00,96.985,97.005,96.985,97.005,360600000.0
2009-03-23 19:18:00,97.005,97.015,97.0,97.0,210800000.0
2009-03-23 19:19:00,96.995,97.0,96.955,96.96,736599999.0
2009-03-23 19:20:00,96.96,96.96,96.955,96.96,748199994.0
2009-03-23 19:21:00,96.955,96.955,96.935,96.935,555199998.0
2009-03-23 19:22:00,96.93,96.93,96.905,96.91,478999996.0
2009-03-23 19:23:00,96.91,96.91,96.865,96.87,471400000.0
2009-03-23 19:24:00,96.87,96.88,96.815,96.825,1030799999.0
2009-03-23 19:25:00,96.825,96.83,96.8,96.83,1253999993.0
2009-03-23 19:26:00,96.825,96.855,96.82,96.855,1241000006.0
2009-03-23 19:27:00,96.855,96.905,96.855,96.89,1074599991.0
2009-03-23 19:28:00,96.89,96.89,96.855,96.86,620599990.0
2009-03-23 19:29:00,96.86,96.86,96.82,96.835,416799994.0
2009-03-23 19:30:00,96.835,96.87,96.83,96.86,382399999.0
2009-03-23 19:31:00,96.875,96.915,96.87,96.905,493099997.0
2009-03-23 19:32:00,96.905,96.91,96.9,96.905,448800000.0
2009-03-23 19:33:00,96.905,96.91,96.86,96.86,613799997.0
2009-03-23 19:34:00,96.855,96.86,96.85,96.855,228200000.0
2009-03-23 19:35:00,96.855,96.86,96.85,96.855,255100000.0
2009-03-23 19:36:00,96.86,96.87,96.855,96.855,216400000.0
2009-03-23 19:37:00,96.86,96.86,96.85,96.855,243500000.0
2009-03-23 19:38:00,96.855,96.87,96.85,96.865,442199997.0
2009-03-23 19:39:00,96.86,96.88,96.85,96.86,1226499983.0
2009-03-23 19:40:00,96.87,96.87,96.84,96.84,495999990.0
2009-03-23 19:41:00,96.84,96.85,96.79,96.805,769799998.0
2009-03-23 19:42:00,96.8,96.81,96.78,96.78,366699999.0
2009-03-23 19:43:00,96.78,96.785,96.78,96.78,209399999.0
2009-03-23 19:44:00,96.78,96.785,96.78,96.78,137600000.0
2009-03-23 19:45:00,96.785,96.785,96.785,96.785,96600000.0
2009-03-23 19:46:00,96.785,96.785,96.76,96.78,249400000.0
2009-03-23 19:47:00,96.78,96.785,96.73,96.73,597799998.0
2009-03-23 19:48:00,96.735,96.74,96.72,96.725,540199998.0
2009-03-23 19:49:00,96.725,96.735,96.68,96.68,809599995.0
2009-03-23 19:50:00,96.68,96.68,96.595,96.625,1324499983.0
2009-03-23 19:51:00,96.62,96.625,96.59,96.59,1289799996.0
2009-03-23 19:52:00,96.595,96.63,96.59,96.62,1052399987.0
2009-03-23 19:53:00,96.62,96.65,96.62,96.64,999799980.0
2009-03-23 19:54:00,96.64,96.68,96.64,96.67,423199997.0
2009-03-23 19:55:00,96.665,96.7,96.665,96.7,440399995.0
2009-03-23 19:56:00,96.705,96.71,96.675,96.68,434799998.0
2009-03-23 19:57:00,96.68,96.7,96.67,96.67,638199991.0
2009-03-23 19:58:00,96.675,96.675,96.64,96.66,745299998.0
2009-03-23 19:59:00,96.66,96.69,96.66,96.69,748599993.0
2009-03-23 20:00:00,96.69,96.72,96.68,96.71,628499992.0
2009-03-23 20:01:00,96.71,96.73,96.69,96.725,573599996.0
2009-03-23 20:02:00,96.725,96.74,96.705,96.74,554600000.0
2009-03-23 20:03:00,96.74,96.74,96.73,96.73,110400000.0
2009-03-23 20:04:00,96.73,96.75,96.73,96.745,343799996.0
2009-03-23 20:05:00,96.745,96.75,96.74,96.745,150999999.0
2009-03-23 20:06:00,96.745,96.755,96.74,96.75,233300000.0
2009-03-23 20:07:00,96.755,96.76,96.745,96.76,558999992.0
2009-03-23 20:08:00,96.76,96.775,96.76,96.775,147399999.0
2009-03-23 20:09:00,96.775,96.775,96.76,96.76,117600000.0
2009-03-23 20:10:00,96.76,96.765,96.755,96.755,198800000.0
2009-03-23 20:11:00,96.755,96.755,96.74,96.745,299799999.0
2009-03-23 20:12:00,96.75,96.75,96.745,96.745,309600006.0
2009-03-23 20:13:00,96.74,96.75,96.74,96.75,283000000.0
2009-03-23 20:14:00,96.745,96.76,96.74,96.76,256600002.0
2009-03-23 20:15:00,96.755,96.77,96.755,96.755,470599993.0
2009-03-23 20:16:00,96.755,96.755,96.75,96.75,196200000.0
2009-03-23 20:17:00,96.75,96.75,96.74,96.74,353800002.0
2009-03-23 20:18:00,96.74,96.75,96.735,96.74,43400000.0
2009-03-23 20:19:00,96.735,96.745,96.735,96.74,528000000.0
2009-03-23 20:20:00,96.74,96.75,96.74,96.745,433600007.0
2009-03-23 20:21:00,96.75,96.76,96.745,96.75,268600001.0
2009-03-23 20:22:00,96.75,96.785,96.745,96.755,446200003.0
2009-03-23 20:23:00,96.755,96.775,96.755,96.765,562199993.0
2009-03-23 20:24:00,96.765,96.785,96.76,96.775,528699996.0
2009-03-23 20:25:00,96.77,96.775,96.76,96.775,479799999.0
2009-03-23 20:26:00,96.78,96.79,96.77,96.775,798999981.0
2009-03-23 20:27:00,96.775,96.795,96.775,96.78,387599992.0
2009-03-23 20:28:00,96.78,96.79,96.78,96.78,435799996.0
2009-03-23 20:29:00,96.78,96.8,96.775,96.795,433799995.0
2009-03-23 20:30:00,96.795,96.8,96.78,96.8,497599988.0
2009-03-23 20:31:00,96.8,96.835,96.785,96.83,396600000.0
2009-03-23 20:32:00,96.83,96.855,96.83,96.855,330199996.0
2009-03-23 20:33:00,96.855,96.865,96.845,96.85,652199993.0
2009-03-23 20:34:00,96.85,96.855,96.845,96.855,410299996.0
2009-03-23 20:35:00,96.855,96.855,96.845,96.85,390599991.0
2009-03-23 20:36:00,96.855,96.86,96.85,96.85,442800000.0
2009-03-23 20:37:00,96.85,96.85,96.85,96.85,719800004.0
2009-03-23 20:38:00,96.85,96.86,96.85,96.85,418799999.0
2009-03-23 20:39:00,96.85,96.86,96.84,96.84,697199999.0
2009-03-23 20:40:00,96.84,96.855,96.84,96.855,423599989.0
2009-03-23 20:41:00,96.855,96.9,96.855,96.88,527399998.0
2009-03-23 20:42:00,96.88,96.89,96.875,96.89,354399994.0
2009-03-23 20:43:00,96.89,96.89,96.89,96.89,79000000.0
2009-03-23 20:44:00,96.89,96.93,96.89,96.92,303000000.0
2009-03-23 20:45:00,96.925,96.925,96.895,96.9,185900000.0
2009-03-23 20:46:00,96.9,96.925,96.89,96.915,274999998.0
2009-03-23 20:47:00,96.915,96.925,96.905,96.91,362900000.0
2009-03-23 20:48:00,96.915,96.915,96.895,96.9,572399999.0
2009-03-23 20:49:00,96.9,96.925,96.895,96.915,532200004.0
2009-03-23 20:50:00,96.915,96.915,96.89,96.895,487499999.0
2009-03-23 20:51:00,96.895,96.92,96.89,96.9,554400000.0
2009-03-23 20:52:00,96.9,96.945,96.9,96.935,700199999.0
2009-03-23 20:53:00,96.94,96.95,96.91,96.925,735199985.0
2009-03-23 20:54:00,96.925,96.93,96.9,96.91,357199996.0
2009-03-23 20:55:00,96.895,96.905,96.875,96.88,642799995.0
2009-03-23 20:56:00,96.88,96.89,96.875,96.88,364399996.0
2009-03-23 20:57:00,96.88,96.89,96.875,96.875,333199999.0
2009-03-23 20:58:00,96.88,96.89,96.88,96.88,192600001.0
2009-03-23 20:59:00,96.88,96.92,96.865,96.915,452899997.0
2009-03-23 21:00:00,96.915,96.915,96.89,96.89,339800000.0
2009-03-23 21:01:00,96.89,96.9,96.88,96.89,324000000.0
2009-03-23 21:02:00,96.89,96.915,96.89,96.91,518599999.0
2009-03-23 21:03:00,96.91,96.92,96.905,96.905,293800000.0
2009-03-23 21:04:00,96.905,96.91,96.895,96.9,408500000.0
2009-03-23 21:05:00,96.9,96.91,96.885,96.885,259199999.0
2009-03-23 21:06:00,96.895,96.91,96.895,96.9,168200000.0
2009-03-23 21:07:00,96.905,96.91,96.89,96.89,192000000.0
2009-03-23 21:08:00,96.89,96.9,96.885,96.885,345199999.0
2009-03-23 21:09:00,96.885,96.89,96.885,96.885,436400000.0
2009-03-23 21:10:00,96.885,96.89,96.885,96.89,139600000.0
2009-03-23 21:11:00,96.885,96.9,96.885,96.885,309700000.0
2009-03-23 21:12:00,96.89,96.91,96.89,96.9,315400000.0
2009-03-23 21:13:00,96.9,96.96,96.9,96.955,398099999.0
2009-03-23 21:14:00,96.955,96.955,96.93,96.935,232400000.0
2009-03-23 21:15:00,96.935,96.945,96.925,96.93,277200000.0
2009-03-23 21:16:00,96.93,96.945,96.93,96.94,161600000.0
2009-03-23 21:17:00,96.935,96.965,96.935,96.965,681600001.0
2009-03-23 21:18:00,96.965,96.965,96.95,96.95,699800000.0
2009-03-23 21:19:00,96.95,96.95,96.94,96.945,320999999.0
2009-03-23 21:20:00,96.95,96.96,96.945,96.955,226700000.0
2009-03-23 21:21:00,96.955,96.96,96.955,96.96,266800000.0
2009-03-23 21:22:00,96.96,96.97,96.955,96.955,230700000.0
2009-03-23 21:23:00,96.955,96.955,96.945,96.945,248000000.0
2009-03-23 21:24:00,96.945,96.945,96.88,96.895,488100001.0
2009-03-23 21:25:00,96.895,96.9,96.885,96.885,233200000.0
2009-03-23 21:26:00,96.885,96.885,96.885,96.885,116600000.0
2009-03-23 21:27:00,96.885,96.885,96.875,96.875,515400000.0
2009-03-23 21:28:00,96.88,96.89,96.87,96.88,278800000.0
2009-03-23 21:29:00,96.88,96.89,96.875,96.875,187200000.0
2009-03-23 21:30:00,96.88,96.89,96.88,96.885,225200000.0
2009-03-23 21:31:00,96.885,96.89,96.88,96.88,48200000.0
2009-03-23 21:32:00,96.88,96.9,96.88,96.895,241199999.0
2009-03-23 21:33:00,96.895,96.895,96.885,96.885,86800000.0
2009-03-23 21:34:00,96.885,96.895,96.885,96.885,198600000.0
2009-03-23 21:35:00,96.885,96.91,96.885,96.91,336600001.0
2009-03-23 21:36:00,96.91,96.915,96.91,96.91,269200000.0
2009-03-23 21:37:00,96.905,96.905,96.885,96.895,157900000.0
2009-03-23 21:38:00,96.895,96.895,96.885,96.885,36800000.0
2009-03-23 21:39:00,96.885,96.885,96.875,96.875,358500000.0
2009-03-23 21:40:00,96.875,96.885,96.87,96.885,283800000.0
2009-03-23 21:41:00,96.885,96.895,96.875,96.875,341600000.0
2009-03-23 21:42:00,96.875,96.91,96.875,96.91,663400000.0
2009-03-23 21:43:00,96.905,96.905,96.885,96.89,297600000.0
2009-03-23 21:44:00,96.89,96.905,96.89,96.895,170000000.0
2009-03-23 21:45:00,96.905,96.91,96.895,96.905,157600000.0
2009-03-23 21:46:00,96.905,96.915,96.895,96.905,324100000.0
2009-03-23 21:47:00,96.895,96.92,96.89,96.915,579399999.0
2009-03-23 21:48:00,96.915,96.92,96.875,96.88,623799999.0
2009-03-23 21:49:00,96.885,96.915,96.87,96.91,321300000.0
2009-03-23 21:50:00,96.91,96.915,96.91,96.915,21400000.0
2009-03-23 21:51:00,96.91,96.925,96.91,96.92,204000000.0
2009-03-23 21:52:00,96.92,96.92,96.9,96.92,262400000.0
2009-03-23 21:53:00,96.92,96.92,96.89,96.895,303100001.0
2009-03-23 21:54:00,96.895,96.895,96.885,96.885,198000000.0
2009-03-23 21:55:00,96.885,96.91,96.885,96.91,307000000.0
2009-03-23 21:56:00,96.91,96.945,96.91,96.945,247000000.0
2009-03-23 21:57:00,96.945,96.965,96.945,96.96,674600000.0
2009-03-23 21:58:00,96.96,96.985,96.96,96.98,646600000.0
2009-03-23 21:59:00,96.98,97.05,96.98,97.04,487899999.0
2009-03-23 22:00:00,97.04,97.04,97.005,97.01,490999998.0
2009-03-23 22:01:00,97.01,97.015,97.005,97.015,128800000.0
2009-03-23 22:02:00,97.015,97.025,96.995,97.0,459200000.0
2009-03-23 22:03:00,97.0,97.045,97.0,97.045,374800000.0
2009-03-23 22:04:00,97.045,97.05,97.04,97.045,203400000.0
2009-03-23 22:05:00,97.045,97.07,97.045,97.055,540600002.0
2009-03-23 22:06:00,97.055,97.075,97.055,97.075,118000000.0
2009-03-23 22:07:00,97.075,97.1,97.07,97.095,494800000.0
2009-03-23 22:08:00,97.095,97.11,97.085,97.09,426299998.0
2009-03-23 22:09:00,97.095,97.13,97.095,97.12,318599999.0
2009-03-23 22:10:00,97.12,97.17,97.11,97.15,870900000.0
2009-03-23 22:11:00,97.14,97.15,97.12,97.13,495800000.0
2009-03-23 22:12:00,97.13,97.14,97.115,97.12,749200001.0
2009-03-23 22:13:00,97.12,97.13,97.11,97.13,297999999.0
2009-03-23 22:14:00,97.13,97.13,97.13,97.13,59400000.0
2009-03-23 22:15:00,97.13,97.13,97.12,97.125,434799999.0
2009-03-23 22:16:00,97.125,97.125,97.1,97.105,413200002.0
2009-03-23 22:17:00,97.1,97.1,97.015,97.035,606299996.0
2009-03-23 22:18:00,97.03,97.05,97.025,97.035,268799999.0
2009-03-23 22:19:00,97.035,97.055,97.035,97.035,213100000.0
2009-03-23 22:20:00,97.035,97.06,97.035,97.06,194600000.0
2009-03-23 22:21:00,97.055,97.055,97.055,97.055,18400000.0
2009-03-23 22:22:00,97.05,97.06,97.04,97.04,129600000.0
2009-03-23 22:23:00,97.04,97.06,97.04,97.05,161200000.0
2009-03-23 22:24:00,97.05,97.055,97.025,97.035,522200000.0
2009-03-23 22:25:00,97.035,97.045,97.035,97.035,135600000.0
2009-03-23 22:26:00,97.035,97.045,97.03,97.03,121000000.0
2009-03-23 22:27:00,97.03,97.03,97.005,97.01,236200000.0
2009-03-23 22:28:00,97.02,97.02,97.01,97.02,205699999.0
2009-03-23 22:29:00,97.03,97.03,97.015,97.025,208299999.0
2009-03-23 22:30:00,97.025,97.04,97.01,97.01,274200000.0
2009-03-23 22:31:00,97.01,97.01,96.985,96.985,167200000.0
2009-03-23 22:32:00,96.985,96.995,96.97,96.97,118900001.0
2009-03-23 22:33:00,96.97,96.995,96.97,96.995,125599999.0
2009-03-23 22:34:00,96.97,96.985,96.97,96.98,88599999.0
2009-03-23 22:35:00,97.026,97.026,97.026,97.026,252600001.0
2009-03-23 22:36:00,96.99,96.99,96.915,96.93,252600001.0
2009-03-23 22:37:00,96.92,96.92,96.875,96.88,146700000.0
2009-03-23 22:38:00,96.87,96.89,96.87,96.885,101000000.0
2009-03-23 22:39:00,96.875,96.885,96.875,96.885,71399999.0
2009-03-23 22:40:00,96.895,96.9,96.89,96.895,62200000.0
2009-03-23 22:41:00,96.895,96.91,96.895,96.905,134000000.0
2009-03-23 22:42:00,96.91,96.92,96.91,96.91,47600000.0
2009-03-23 22:43:00,96.915,96.915,96.915,96.915,23000000.0
2009-03-23 22:44:00,96.915,96.915,96.915,96.915,4600000.0
2009-03-23 22:45:00,96.915,96.915,96.91,96.915,46800000.0
2009-03-23 22:46:00,96.92,96.925,96.92,96.925,32600000.0
2009-03-23 22:47:00,96.925,96.955,96.925,96.945,88400000.0
2009-03-23 22:48:00,96.945,96.96,96.94,96.95,82400000.0
2009-03-23 22:49:00,96.95,96.95,96.925,96.93,94100000.0
2009-03-23 22:50:00,96.93,96.94,96.93,96.94,35400000.0
2009-03-23 22:51:00,96.94,96.94,96.895,96.905,237500000.0
2009-03-23 22:52:00,96.89,96.9,96.89,96.9,114600000.0
2009-03-23 22:53:00,96.895,96.895,96.89,96.89,109399999.0
2009-03-23 22:54:00,96.89,96.9,96.89,96.9,97500000.0
2009-03-23 22:55:00,96.89,96.92,96.89,96.92,128000000.0
2009-03-23 22:56:00,96.92,96.93,96.905,96.93,214000000.0
2009-03-23 22:57:00,96.93,96.94,96.915,96.92,103800000.0
2009-03-23 22:58:00,96.925,96.95,96.925,96.945,289700000.0
2009-03-23 22:59:00,96.945,96.945,96.93,96.935,275400002.0
2009-03-23 23:00:00,96.935,96.955,96.92,96.95,144000000.0
2009-03-23 23:01:00,96.96,96.985,96.955,96.975,112200000.0
2009-03-23 23:02:00,96.975,96.975,96.97,96.97,23400000.0
2009-03-23 23:03:00,96.975,96.975,96.965,96.965,71800000.0
2009-03-23 23:04:00,96.965,96.975,96.94,96.94,261000000.0
2009-03-23 23:05:00,96.945,96.96,96.945,96.96,73800000.0
2009-03-23 23:06:00,96.96,96.96,96.945,96.945,46200000.0
2009-03-23 23:07:00,96.95,96.95,96.945,96.945,42000000.0
2009-03-23 23:08:00,96.945,96.96,96.945,96.95,49400000.0
2009-03-23 23:09:00,96.945,96.96,96.945,96.95,37200000.0
2009-03-23 23:10:00,97.136,97.136,97.136,97.136,83100000.0
2009-03-23 23:11:00,96.95,96.975,96.945,96.945,83100000.0
2009-03-23 23:12:00,96.95,96.95,96.95,96.95,4800000.0
2009-03-23 23:13:00,96.945,96.95,96.94,96.945,56000000.0
2009-03-23 23:14:00,96.955,96.99,96.955,96.99,50400000.0
2009-03-23 23:15:00,96.98,96.98,96.965,96.965,17600000.0
2009-03-23 23:16:00,96.965,96.965,96.955,96.955,47600000.0
2009-03-23 23:17:00,96.955,96.965,96.945,96.955,54200000.0
2009-03-23 23:18:00,96.96,97.0,96.955,96.99,188100000.0
2009-03-23 23:19:00,96.99,96.99,96.955,96.99,231400000.0
2009-03-23 23:20:00,96.985,97.02,96.98,97.01,81900000.0
2009-03-23 23:21:00,97.005,97.04,97.0,97.015,178600000.0
2009-03-23 23:22:00,97.02,97.035,97.02,97.03,41600000.0
2009-03-23 23:23:00,97.02,97.035,97.015,97.02,40200000.0
2009-03-23 23:24:00,97.015,97.06,97.015,97.05,119700000.0
2009-03-23 23:25:00,97.05,97.05,97.05,97.05,2400000.0
2009-03-23 23:26:00,97.045,97.055,97.045,97.05,28600000.0
2009-03-23 23:27:00,97.05,97.05,97.035,97.035,72300000.0
2009-03-23 23:28:00,97.035,97.04,97.035,97.04,45000000.0
2009-03-23 23:29:00,97.035,97.035,97.03,97.03,90600000.0
2009-03-23 23:30:00,97.03,97.03,97.03,97.03,9600000.0
2009-03-23 23:31:00,97.025,97.035,97.025,97.03,186599998.0
2009-03-23 23:32:00,97.035,97.04,97.035,97.04,57600000.0
2009-03-23 23:33:00,97.04,97.04,97.035,97.035,44200000.0
2009-03-23 23:34:00,96.966,96.966,96.966,96.966,16200000.0
2009-03-23 23:35:00,97.04,97.04,97.035,97.035,16200000.0
2009-03-23 23:36:00,97.035,97.055,97.035,97.055,77000000.0
2009-03-23 23:37:00,97.055,97.13,97.055,97.115,219500001.0
2009-03-23 23:38:00,97.11,97.11,97.065,97.09,170599999.0
2009-03-23 23:39:00,97.09,97.09,97.08,97.085,55000000.0
2009-03-23 23:40:00,97.09,97.1,97.08,97.09,94300000.0
2009-03-23 23:41:00,97.095,97.1,97.09,97.1,39800000.0
2009-03-23 23:42:00,97.1,97.185,97.1,97.185,225899999.0
2009-03-23 23:43:00,97.17,97.17,97.13,97.155,257600000.0
2009-03-23 23:44:00,97.16,97.16,97.135,97.14,65400000.0
2009-03-23 23:45:00,97.14,97.16,97.13,97.15,123900000.0
2009-03-23 23:46:00,97.145,97.15,97.13,97.13,92700000.0
2009-03-23 23:47:00,97.135,97.135,97.11,97.11,94200000.0
2009-03-23 23:48:00,97.11,97.135,97.08,97.08,185300000.0
2009-03-23 23:49:00,97.07,97.08,97.07,97.075,128000001.0
2009-03-23 23:50:00,97.075,97.075,97.025,97.045,89000000.0
2009-03-23 23:51:00,97.045,97.1,97.045,97.085,160300000.0
2009-03-23 23:52:00,97.085,97.145,97.085,97.13,84100000.0
2009-03-23 23:53:00,97.145,97.165,97.14,97.155,69200000.0
2009-03-23 23:54:00,97.155,97.165,97.15,97.15,50200000.0
2009-03-23 23:55:00,97.15,97.15,97.15,97.15,14400000.0
2009-03-23 23:56:00,97.145,97.15,97.145,97.145,54600000.0
2009-03-23 23:57:00,97.145,97.155,97.145,97.155,77800000.0
2009-03-23 23:58:00,97.155,97.18,97.14,97.17,93000000.0
2009-03-23 23:59:00,97.165,97.175,97.135,97.135,86800000.0
2009-03-24 00:00:00,97.155,97.165,97.13,97.135,173200000.0
2009-03-24 00:01:00,97.135,97.145,97.135,97.135,54800000.0
2009-03-24 00:02:00,97.14,97.155,97.12,97.155,45000000.0
2009-03-24 00:03:00,97.15,97.17,97.095,97.17,425200000.0
2009-03-24 00:04:00,97.16,97.18,97.15,97.18,296000000.0
2009-03-24 00:05:00,97.18,97.18,97.155,97.18,123000000.0
2009-03-24 00:06:00,97.18,97.18,97.165,97.17,93400000.0
2009-03-24 00:07:00,97.165,97.165,97.155,97.155,31000000.0
2009-03-24 00:08:00,97.155,97.155,97.15,97.15,51200000.0
2009-03-24 00:09:00,97.15,97.15,97.15,97.15,14000000.0
2009-03-24 00:10:00,97.15,97.15,97.135,97.135,42000000.0
2009-03-24 00:11:00,97.135,97.14,97.115,97.115,109200000.0
2009-03-24 00:12:00,97.11,97.115,97.075,97.08,186400000.0
2009-03-24 00:13:00,97.08,97.08,97.035,97.055,412800001.0
2009-03-24 00:14:00,97.045,97.065,97.045,97.06,112400000.0
2009-03-24 00:15:00,97.06,97.06,97.035,97.035,300200000.0
2009-03-24 00:16:00,97.04,97.055,97.025,97.025,305200000.0
2009-03-24 00:17:00,97.03,97.05,97.03,97.05,144000000.0
2009-03-24 00:18:00,97.045,97.045,97.04,97.045,73800000.0
2009-03-24 00:19:00,97.035,97.05,97.035,97.035,74200000.0
2009-03-24 00:20:00,97.03,97.045,97.025,97.035,381399997.0
2009-03-24 00:21:00,97.035,97.035,97.035,97.035,164600000.0
2009-03-24 00:22:00,97.035,97.055,97.035,97.04,236999999.0
2009-03-24 00:23:00,97.04,97.045,97.03,97.04,194000000.0
2009-03-24 00:24:00,97.04,97.04,97.03,97.035,211400000.0
2009-03-24 00:25:00,97.035,97.035,97.03,97.03,199400000.0
2009-03-24 00:26:00,97.03,97.04,97.01,97.04,464600001.0
2009-03-24 00:27:00,97.04,97.04,97.015,97.04,410000000.0
2009-03-24 00:28:00,97.04,97.05,97.03,97.03,280200000.0
2009-03-24 00:29:00,97.03,97.03,97.005,97.015,359399998.0
2009-03-24 00:30:00,97.015,97.015,97.005,97.005,106999999.0
2009-03-24 00:31:00,97.01,97.015,97.005,97.015,147800000.0
2009-03-24 00:32:00,97.005,97.005,96.985,96.99,295799999.0
2009-03-24 00:33:00,96.985,96.99,96.975,96.975,400399994.0
2009-03-24 00:34:00,96.975,96.985,96.965,96.965,86000000.0
2009-03-24 00:35:00,96.97,96.975,96.97,96.97,52800000.0
2009-03-24 00:36:00,96.97,96.97,96.925,96.945,361299999.0
2009-03-24 00:37:00,96.95,96.955,96.91,96.95,351999999.0
2009-03-24 00:38:00,96.95,96.95,96.935,96.945,98399999.0
2009-03-24 00:39:00,96.94,96.96,96.925,96.955,407800000.0
2009-03-24 00:40:00,96.96,96.965,96.96,96.965,102400000.0
2009-03-24 00:41:00,96.965,96.965,96.965,96.965,6400000.0
2009-03-24 00:42:00,96.965,96.965,96.96,96.965,58200000.0
2009-03-24 00:43:00,96.965,96.97,96.965,96.965,35000000.0
2009-03-24 00:44:00,96.965,96.975,96.96,96.965,192800000.0
2009-03-24 00:45:00,96.965,97.0,96.965,97.0,217400000.0
2009-03-24 00:46:00,97.0,97.02,96.99,97.02,364599998.0
2009-03-24 00:47:00,97.02,97.02,97.005,97.005,260599998.0
2009-03-24 00:48:00,97.005,97.005,96.995,97.0,60200000.0
2009-03-24 00:49:00,96.995,96.995,96.96,96.965,530400000.0
2009-03-24 00:50:00,96.965,96.97,96.955,96.955,455200002.0
2009-03-24 00:51:00,96.955,96.97,96.955,96.955,282799998.0
2009-03-24 00:52:00,96.96,97.005,96.95,96.97,270899999.0
2009-03-24 00:53:00,96.965,96.965,96.95,96.955,66400000.0
2009-03-24 00:54:00,96.96,96.96,96.935,96.935,335400000.0
2009-03-24 00:55:00,96.94,96.94,96.93,96.93,341799998.0
2009-03-24 00:56:00,96.935,96.935,96.92,96.92,161199999.0
2009-03-24 00:57:00,96.92,96.93,96.92,96.93,105800000.0
2009-03-24 00:58:00,96.93,96.95,96.925,96.94,291100001.0
2009-03-24 00:59:00,96.94,96.94,96.935,96.935,61400000.0
2009-03-24 01:00:00,96.945,96.96,96.94,96.95,144800000.0
2009-03-24 01:01:00,96.95,96.96,96.95,96.95,27600000.0
2009-03-24 01:02:00,96.95,96.96,96.925,96.955,209200000.0
2009-03-24 01:03:00,96.95,96.96,96.94,96.95,111100000.0
2009-03-24 01:04:00,96.945,96.95,96.94,96.945,62400000.0
2009-03-24 01:05:00,96.945,96.955,96.93,96.955,260800000.0
2009-03-24 01:06:00,96.955,96.975,96.955,96.97,165100000.0
2009-03-24 01:07:00,96.97,97.0,96.965,97.0,191000000.0
2009-03-24 01:08:00,97.0,97.025,97.0,97.02,98200000.0
2009-03-24 01:09:00,97.02,97.025,97.005,97.02,295600000.0
2009-03-24 01:10:00,97.015,97.04,97.015,97.035,175800000.0
2009-03-24 01:11:00,97.03,97.045,97.03,97.045,100000000.0
2009-03-24 01:12:00,97.035,97.05,97.03,97.035,403399997.0
2009-03-24 01:13:00,97.035,97.05,97.03,97.045,125800000.0
2009-03-24 01:14:00,97.045,97.07,97.04,97.07,118800000.0
2009-03-24 01:15:00,97.07,97.07,97.05,97.05,75000000.0
2009-03-24 01:16:00,97.05,97.055,97.05,97.055,49000000.0
2009-03-24 01:17:00,97.055,97.065,97.055,97.065,28200000.0
2009-03-24 01:18:00,97.065,97.065,97.065,97.065,13800000.0
2009-03-24 01:19:00,97.065,97.09,97.06,97.07,302800001.0
2009-03-24 01:20:00,97.07,97.07,97.07,97.07,4800000.0
2009-03-24 01:21:00,97.07,97.07,97.07,97.07,3000000.0
2009-03-24 01:22:00,97.07,97.07,97.07,97.07,1000000.0
2009-03-24 01:23:00,97.07,97.07,97.07,97.07,1000000.0
2009-03-24 01:24:00,97.065,97.07,97.065,97.065,15000000.0
2009-03-24 01:25:00,97.065,97.065,97.065,97.065,55000000.0
2009-03-24 01:26:00,97.065,97.09,97.065,97.09,206000000.0
2009-03-24 01:27:00,97.09,97.115,97.08,97.1,254999997.0
2009-03-24 01:28:00,97.11,97.145,97.11,97.13,270899999.0
2009-03-24 01:29:00,97.13,97.14,97.13,97.14,157200003.0
2009-03-24 01:30:00,97.145,97.165,97.145,97.155,64800000.0
2009-03-24 01:31:00,97.155,97.17,97.15,97.165,282400008.0
2009-03-24 01:32:00,97.155,97.17,97.155,97.155,227800000.0
2009-03-24 01:33:00,97.155,97.155,97.14,97.155,172400000.0
2009-03-24 01:34:00,97.155,97.165,97.155,97.16,161800000.0
2009-03-24 01:35:00,97.16,97.16,97.14,97.145,148100000.0
2009-03-24 01:36:00,97.15,97.15,97.135,97.14,143800000.0
2009-03-24 01:37:00,97.14,97.145,97.14,97.145,30600000.0
2009-03-24 01:38:00,97.145,97.145,97.095,97.105,295000001.0
2009-03-24 01:39:00,97.105,97.105,97.06,97.06,353099999.0
2009-03-24 01:40:00,97.06,97.07,97.02,97.045,463200005.0
2009-03-24 01:41:00,97.045,97.045,97.015,97.04,250400000.0
2009-03-24 01:42:00,97.04,97.045,97.025,97.045,262200000.0
2009-03-24 01:43:00,97.045,97.07,97.045,97.07,282399999.0
2009-03-24 01:44:00,97.07,97.08,97.07,97.08,13800000.0
2009-03-24 01:45:00,97.07,97.105,97.07,97.095,153300000.0
2009-03-24 01:46:00,97.095,97.125,97.095,97.11,322400000.0
2009-03-24 01:47:00,97.11,97.13,97.105,97.12,441600000.0
2009-03-24 01:48:00,97.115,97.135,97.115,97.12,398000001.0
2009-03-24 01:49:00,97.115,97.14,97.105,97.12,364999999.0
2009-03-24 01:50:00,97.12,97.12,97.11,97.11,170000000.0
2009-03-24 01:51:00,97.11,97.12,97.11,97.12,29000000.0
2009-03-24 01:52:00,97.12,97.125,97.105,97.12,145300000.0
2009-03-24 01:53:00,97.12,97.13,97.115,97.12,345400000.0
2009-03-24 01:54:00,97.11,97.12,97.105,97.11,183399997.0
2009-03-24 01:55:00,97.11,97.11,97.11,97.11,60800000.0
2009-03-24 01:56:00,97.11,97.12,97.11,97.12,115000000.0
2009-03-24 01:57:00,97.125,97.13,97.11,97.115,90000000.0
2009-03-24 01:58:00,97.115,97.12,97.11,97.11,266600000.0
2009-03-24 01:59:00,97.11,97.11,97.095,97.095,89900000.0
2009-03-24 02:00:00,97.1,97.115,97.09,97.1,230500000.0
2009-03-24 02:01:00,97.1,97.12,97.1,97.11,613599989.0
2009-03-24 02:02:00,97.11,97.11,97.095,97.1,155999996.0
2009-03-24 02:03:00,97.1,97.11,97.09,97.09,289399996.0
2009-03-24 02:04:00,97.09,97.09,97.055,97.06,465799992.0
2009-03-24 02:05:00,97.06,97.07,97.06,97.07,56200000.0
2009-03-24 02:06:00,97.07,97.08,97.07,97.08,83200000.0
2009-03-24 02:07:00,97.08,97.08,97.07,97.07,165800000.0
2009-03-24 02:08:00,97.07,97.07,97.06,97.06,211999997.0
2009-03-24 02:09:00,97.065,97.065,97.03,97.05,391799996.0
2009-03-24 02:10:00,97.045,97.05,97.04,97.045,425199994.0
2009-03-24 02:11:00,97.045,97.08,97.045,97.08,525399993.0
2009-03-24 02:12:00,97.08,97.11,97.07,97.1,641199996.0
2009-03-24 02:13:00,97.1,97.12,97.1,97.115,285200000.0
2009-03-24 02:14:00,97.12,97.12,97.075,97.1,422799998.0
2009-03-24 02:15:00,97.1,97.155,97.1,97.13,603899999.0
2009-03-24 02:16:00,97.135,97.14,97.125,97.125,169700000.0
2009-03-24 02:17:00,97.125,97.17,97.125,97.165,693099995.0
2009-03-24 02:18:00,97.165,97.26,97.165,97.23,821999996.0
2009-03-24 02:19:00,97.23,97.26,97.23,97.235,794999993.0
2009-03-24 02:20:00,97.235,97.245,97.23,97.24,310799998.0
2009-03-24 02:21:00,97.235,97.25,97.23,97.25,404499997.0
2009-03-24 02:22:00,97.25,97.28,97.25,97.26,732999994.0
2009-03-24 02:23:00,97.26,97.3,97.26,97.3,427800000.0
2009-03-24 02:24:00,97.3,97.37,97.3,97.34,723600000.0
2009-03-24 02:25:00,97.35,97.35,97.315,97.33,509999999.0
2009-03-24 02:26:00,97.34,97.34,97.275,97.28,536099999.0
2009-03-24 02:27:00,97.28,97.285,97.26,97.27,675599998.0
2009-03-24 02:28:00,97.285,97.3,97.275,97.3,745999994.0
2009-03-24 02:29:00,97.305,97.31,97.29,97.31,574999995.0
2009-03-24 02:30:00,97.31,97.33,97.31,97.325,440900001.0
2009-03-24 02:31:00,97.325,97.34,97.315,97.33,786700001.0
2009-03-24 02:32:00,97.33,97.335,97.295,97.31,789200001.0
2009-03-24 02:33:00,97.3,97.33,97.29,97.31,547100000.0
2009-03-24 02:34:00,97.305,97.31,97.29,97.3,408800002.0
2009-03-24 02:35:00,97.3,97.31,97.29,97.29,653399986.0
2009-03-24 02:36:00,97.295,97.3,97.29,97.29,124999998.0
2009-03-24 02:37:00,97.29,97.29,97.26,97.26,433199999.0
2009-03-24 02:38:00,97.26,97.275,97.26,97.27,640499984.0
2009-03-24 02:39:00,97.28,97.29,97.27,97.28,560399979.0
2009-03-24 02:40:00,97.29,97.31,97.28,97.3,398399996.0
2009-03-24 02:41:00,97.305,97.355,97.3,97.355,886500000.0
2009-03-24 02:42:00,97.355,97.37,97.325,97.325,555800002.0
2009-03-24 02:43:00,97.325,97.35,97.325,97.34,543199999.0
2009-03-24 02:44:00,97.34,97.37,97.34,97.36,304600001.0
2009-03-24 02:45:00,97.36,97.4,97.36,97.4,434200005.0
2009-03-24 02:46:00,97.395,97.47,97.39,97.46,1092300000.0
2009-03-24 02:47:00,97.46,97.465,97.43,97.43,795800000.0
2009-03-24 02:48:00,97.43,97.47,97.43,97.46,823999999.0
2009-03-24 02:49:00,97.46,97.47,97.445,97.46,437799998.0
2009-03-24 02:50:00,97.465,97.57,97.465,97.565,1107500001.0
2009-03-24 02:51:00,97.56,97.58,97.545,97.58,611700000.0
2009-03-24 02:52:00,97.58,97.62,97.565,97.62,584800000.0
2009-03-24 02:53:00,97.625,97.72,97.62,97.665,1213000002.0
2009-03-24 02:54:00,97.66,97.695,97.65,97.68,1155700000.0
2009-03-24 02:55:00,97.69,97.72,97.67,97.67,913900002.0
2009-03-24 02:56:00,97.67,97.67,97.65,97.65,564400001.0
2009-03-24 02:57:00,97.65,97.66,97.64,97.645,328500002.0
2009-03-24 02:58:00,97.64,97.65,97.62,97.62,459500000.0
2009-03-24 02:59:00,97.62,97.635,97.615,97.625,829700001.0
2009-03-24 03:00:00,97.63,97.63,97.61,97.615,356299998.0
2009-03-24 03:01:00,97.615,97.635,97.61,97.625,389199999.0
2009-03-24 03:02:00,97.63,97.63,97.61,97.62,525099999.0
2009-03-24 03:03:00,97.62,97.62,97.595,97.6,294100000.0
2009-03-24 03:04:00,97.6,97.615,97.59,97.6,362299999.0
2009-03-24 03:05:00,97.6,97.61,97.59,97.6,380600001.0
2009-03-24 03:06:00,97.59,97.61,97.59,97.6,301200000.0
2009-03-24 03:07:00,97.6,97.62,97.6,97.615,398099999.0
2009-03-24 03:08:00,97.62,97.62,97.595,97.61,536099996.0
2009-03-24 03:09:00,97.61,97.67,97.61,97.66,945999999.0
2009-03-24 03:10:00,97.66,97.74,97.65,97.735,979700000.0
2009-03-24 03:11:00,97.73,97.81,97.71,97.795,1158099992.0
2009-03-24 03:12:00,97.8,97.825,97.78,97.82,702800002.0
2009-03-24 03:13:00,97.82,97.965,97.82,97.935,1451899999.0
2009-03-24 03:14:00,97.94,97.94,97.9,97.925,966600000.0
2009-03-24 03:15:00,97.925,97.97,97.925,97.96,1013400000.0
2009-03-24 03:16:00,97.96,97.965,97.91,97.91,731799994.0
2009-03-24 03:17:00,97.91,97.92,97.865,97.88,1065500001.0
2009-03-24 03:18:00,97.87,97.88,97.855,97.86,860500002.0
2009-03-24 03:19:00,97.865,97.88,97.865,97.88,403799999.0
2009-03-24 03:20:00,97.88,97.88,97.835,97.84,638000000.0
2009-03-24 03:21:00,97.835,97.86,97.835,97.84,706400000.0
2009-03-24 03:22:00,97.84,97.845,97.81,97.81,510199999.0
2009-03-24 03:23:00,97.81,97.81,97.77,97.79,649200000.0
2009-03-24 03:24:00,97.78,97.8,97.77,97.8,1045900000.0
2009-03-24 03:25:00,97.8,97.855,97.8,97.83,859299992.0
2009-03-24 03:26:00,97.83,97.845,97.82,97.835,596200000.0
2009-03-24 03:27:00,97.83,97.85,97.83,97.83,394799999.0
2009-03-24 03:28:00,97.83,97.84,97.83,97.835,229400000.0
2009-03-24 03:29:00,97.83,97.84,97.795,97.81,390200002.0
2009-03-24 03:30:00,97.81,97.81,97.81,97.81,148200000.0
2009-03-24 03:31:00,97.81,97.81,97.785,97.79,814900002.0
2009-03-24 03:32:00,97.8,97.8,97.78,97.8,310599999.0
2009-03-24 03:33:00,97.79,97.79,97.78,97.78,311199998.0
2009-03-24 03:34:00,97.78,97.8,97.78,97.78,223400000.0
2009-03-24 03:35:00,97.78,97.78,97.77,97.77,202200000.0
2009-03-24 03:36:00,97.77,97.78,97.765,97.77,116900000.0
2009-03-24 03:37:00,97.77,97.78,97.76,97.77,267400000.0
2009-03-24 03:38:00,97.775,97.8,97.77,97.78,442800005.0
2009-03-24 03:39:00,97.78,97.785,97.755,97.78,605399992.0
2009-03-24 03:40:00,97.77,97.785,97.77,97.775,338999997.0
2009-03-24 03:41:00,97.785,97.86,97.775,97.86,622799999.0
2009-03-24 03:42:00,97.855,97.855,97.835,97.845,520600003.0
2009-03-24 03:43:00,97.84,97.85,97.83,97.83,365800000.0
2009-03-24 03:44:00,97.83,97.84,97.78,97.79,682599995.0
2009-03-24 03:45:00,97.79,97.805,97.79,97.8,110400001.0
2009-03-24 03:46:00,97.8,97.8,97.775,97.78,226000000.0
2009-03-24 03:47:00,97.78,97.78,97.75,97.75,196599996.0
2009-03-24 03:48:00,97.75,97.775,97.75,97.75,273600000.0
2009-03-24 03:49:00,97.745,97.765,97.73,97.76,444400001.0
2009-03-24 03:50:00,97.765,97.77,97.75,97.755,357400000.0
2009-03-24 03:51:00,97.75,97.77,97.75,97.765,216600000.0
2009-03-24 03:52:00,97.765,97.785,97.765,97.77,284800000.0
2009-03-24 03:53:00,97.77,97.795,97.77,97.795,356800001.0
2009-03-24 03:54:00,97.795,97.835,97.79,97.83,347000001.0
2009-03-24 03:55:00,97.835,97.87,97.83,97.85,222800000.0
2009-03-24 03:56:00,97.85,97.855,97.82,97.825,489400000.0
2009-03-24 03:57:00,97.825,97.825,97.81,97.81,417099999.0
2009-03-24 03:58:00,97.81,97.84,97.81,97.835,291600000.0
2009-03-24 03:59:00,97.835,97.84,97.835,97.835,34600000.0
2009-03-24 04:00:00,97.835,97.85,97.83,97.835,296800000.0
2009-03-24 04:01:00,97.835,97.85,97.83,97.83,260400000.0
2009-03-24 04:02:00,97.83,97.84,97.825,97.83,266400000.0
2009-03-24 04:03:00,97.83,97.83,97.82,97.83,329000000.0
2009-03-24 04:04:00,97.83,97.84,97.83,97.84,197400000.0
2009-03-24 04:05:00,97.845,97.85,97.84,97.85,476600000.0
2009-03-24 04:06:00,97.85,97.86,97.845,97.86,555500000.0
2009-03-24 04:07:00,97.85,97.86,97.85,97.85,366399999.0
2009-03-24 04:08:00,97.84,97.85,97.84,97.84,450599994.0
2009-03-24 04:09:00,97.85,97.85,97.83,97.85,284199998.0
2009-03-24 04:10:00,97.86,97.86,97.835,97.84,345600003.0
2009-03-24 04:11:00,97.845,97.845,97.845,97.845,32200000.0
2009-03-24 04:12:00,97.845,97.85,97.835,97.835,278200001.0
2009-03-24 04:13:00,97.835,97.84,97.83,97.84,147800000.0
2009-03-24 04:14:00,97.83,97.85,97.83,97.84,370800000.0
2009-03-24 04:15:00,97.84,97.9,97.84,97.89,275400000.0
2009-03-24 04:16:00,97.89,97.93,97.89,97.92,309900000.0
2009-03-24 04:17:00,97.92,97.96,97.92,97.95,512099998.0
2009-03-24 04:18:00,97.95,98.025,97.94,98.0,945900000.0
2009-03-24 04:19:00,97.995,98.0,97.98,97.98,582600002.0
2009-03-24 04:20:00,97.975,97.98,97.96,97.97,773199990.0
2009-03-24 04:21:00,97.96,97.96,97.9,97.9,461199995.0
2009-03-24 04:22:00,97.89,97.91,97.88,97.91,591599995.0
2009-03-24 04:23:00,97.915,97.945,97.905,97.94,347200000.0
2009-03-24 04:24:00,97.94,97.96,97.93,97.93,245800003.0
2009-03-24 04:25:00,97.93,97.93,97.89,97.89,471600000.0
2009-03-24 04:26:00,97.89,97.895,97.87,97.875,805399997.0
2009-03-24 04:27:00,97.87,97.87,97.84,97.84,522600000.0
2009-03-24 04:28:00,97.84,97.88,97.84,97.87,471800000.0
2009-03-24 04:29:00,97.87,97.895,97.86,97.88,317800000.0
2009-03-24 04:30:00,97.88,97.885,97.83,97.845,684800002.0
2009-03-24 04:31:00,97.84,97.85,97.83,97.83,263000000.0
2009-03-24 04:32:00,97.83,97.84,97.82,97.82,238400000.0
2009-03-24 04:33:00,97.835,97.84,97.83,97.83,322400001.0
2009-03-24 04:34:00,97.83,97.83,97.805,97.82,524099997.0
2009-03-24 04:35:00,97.815,97.825,97.735,97.79,1146999992.0
2009-03-24 04:36:00,97.8,97.81,97.8,97.81,341599996.0
2009-03-24 04:37:00,97.81,97.81,97.8,97.805,294399999.0
2009-03-24 04:38:00,97.805,97.835,97.805,97.825,253800000.0
2009-03-24 04:39:00,97.83,97.83,97.815,97.82,208999998.0
2009-03-24 04:40:00,97.83,97.84,97.82,97.83,142800000.0
2009-03-24 04:41:00,97.83,97.85,97.83,97.85,347599996.0
2009-03-24 04:42:00,97.84,97.85,97.84,97.85,140599998.0
2009-03-24 04:43:00,97.85,97.855,97.85,97.855,124800001.0
2009-03-24 04:44:00,97.86,97.86,97.805,97.805,683300000.0
2009-03-24 04:45:00,97.805,97.805,97.78,97.785,472199993.0
2009-03-24 04:46:00,97.785,97.79,97.78,97.79,286600002.0
2009-03-24 04:47:00,97.78,97.8,97.78,97.79,213400000.0
2009-03-24 04:48:00,97.729,97.729,97.704,97.72,338199994.0
2009-03-24 04:49:00,97.79,97.81,97.79,97.8,338199994.0
2009-03-24 04:50:00,97.8,97.815,97.8,97.815,172600000.0
2009-03-24 04:51:00,97.81,97.82,97.805,97.82,89200000.0
2009-03-24 04:52:00,97.825,97.825,97.81,97.81,176100001.0
2009-03-24 04:53:00,97.81,97.815,97.81,97.815,118400000.0
2009-03-24 04:54:00,97.815,97.83,97.81,97.82,325400000.0
2009-03-24 04:55:00,97.815,97.82,97.81,97.815,315599997.0
2009-03-24 04:56:00,97.815,97.82,97.81,97.815,285599999.0
2009-03-24 04:57:00,97.815,97.82,97.81,97.82,152400000.0
2009-03-24 04:58:00,97.825,97.835,97.815,97.82,71400000.0
2009-03-24 04:59:00,97.82,97.82,97.815,97.815,240800002.0
2009-03-24 05:00:00,97.815,97.815,97.785,97.8,349800001.0
2009-03-24 05:01:00,97.8,97.81,97.8,97.8,103800001.0
2009-03-24 05:02:00,97.8,97.8,97.8,97.8,49600000.0
2009-03-24 05:03:00,97.8,97.8,97.8,97.8,71400000.0
2009-03-24 05:04:00,97.8,97.8,97.795,97.8,172600000.0
2009-03-24 05:05:00,97.79,97.795,97.79,97.795,80399999.0
2009-03-24 05:06:00,97.795,97.8,97.79,97.795,212200000.0
2009-03-24 05:07:00,97.795,97.795,97.72,97.72,440700000.0
2009-03-24 05:08:00,97.72,97.74,97.71,97.735,668799997.0
2009-03-24 05:09:00,97.73,97.745,97.725,97.725,366399999.0
2009-03-24 05:10:00,97.73,97.73,97.7,97.71,335000000.0
2009-03-24 05:11:00,97.71,97.71,97.71,97.71,75800000.0
2009-03-24 05:12:00,97.71,97.72,97.68,97.68,407600000.0
2009-03-24 05:13:00,97.68,97.685,97.67,97.67,703000000.0
2009-03-24 05:14:00,97.67,97.675,97.66,97.67,525600000.0
2009-03-24 05:15:00,97.66,97.705,97.66,97.705,329700000.0
2009-03-24 05:16:00,97.695,97.695,97.67,97.67,400399999.0
2009-03-24 05:17:00,97.675,97.68,97.665,97.665,221600001.0
2009-03-24 05:18:00,97.665,97.67,97.66,97.66,174400000.0
2009-03-24 05:19:00,97.66,97.67,97.66,97.66,203600000.0
2009-03-24 05:20:00,97.66,97.68,97.66,97.68,310600002.0
2009-03-24 05:21:00,97.68,97.685,97.68,97.68,149800000.0
2009-03-24 05:22:00,97.68,97.68,97.68,97.68,55200000.0
2009-03-24 05:23:00,97.68,97.69,97.67,97.69,263200000.0
2009-03-24 05:24:00,97.69,97.71,97.68,97.7,267200000.0
2009-03-24 05:25:00,97.669,97.69,97.624,97.631,205200001.0
2009-03-24 05:26:00,97.715,97.715,97.69,97.7,205200001.0
2009-03-24 05:27:00,97.7,97.715,97.7,97.715,143800001.0
2009-03-24 05:28:00,97.715,97.735,97.715,97.735,152000000.0
2009-03-24 05:29:00,97.735,97.8,97.72,97.795,345800001.0
2009-03-24 05:30:00,97.795,97.83,97.77,97.77,334800001.0
2009-03-24 05:31:00,97.77,97.78,97.76,97.77,197000000.0
2009-03-24 05:32:00,97.77,97.77,97.77,97.77,137200000.0
2009-03-24 05:33:00,97.765,97.765,97.76,97.76,113000000.0
2009-03-24 05:34:00,97.76,97.765,97.75,97.76,224300000.0
2009-03-24 05:35:00,97.76,97.76,97.75,97.76,86900000.0
2009-03-24 05:36:00,97.76,97.76,97.75,97.755,127000000.0
2009-03-24 05:37:00,97.75,97.75,97.74,97.74,193399999.0
2009-03-24 05:38:00,97.755,97.76,97.755,97.76,10600000.0
2009-03-24 05:39:00,97.76,97.76,97.74,97.75,127800000.0
2009-03-24 05:40:00,97.75,97.75,97.74,97.74,127800000.0
2009-03-24 05:41:00,97.745,97.745,97.725,97.73,182600000.0
2009-03-24 05:42:00,97.73,97.74,97.73,97.73,105400000.0
2009-03-24 05:43:00,97.73,97.73,97.7,97.71,191200000.0
2009-03-24 05:44:00,97.71,97.715,97.71,97.715,164200000.0
2009-03-24 05:45:00,97.715,97.725,97.715,97.72,82600000.0
2009-03-24 05:46:00,97.725,97.725,97.71,97.715,193300000.0
2009-03-24 05:47:00,97.715,97.72,97.71,97.72,112200000.0
2009-03-24 05:48:00,97.73,97.73,97.72,97.73,262200000.0
2009-03-24 05:49:00,97.735,97.735,97.73,97.73,41600000.0
2009-03-24 05:50:00,97.74,97.755,97.735,97.735,450900001.0
2009-03-24 05:51:00,97.735,97.735,97.72,97.725,289400000.0
2009-03-24 05:52:00,97.725,97.775,97.725,97.775,204000000.0
2009-03-24 05:53:00,97.775,97.805,97.775,97.805,126200000.0
2009-03-24 05:54:00,97.805,97.805,97.755,97.755,579600000.0
2009-03-24 05:55:00,97.755,97.78,97.755,97.77,359800000.0
2009-03-24 05:56:00,97.77,97.78,97.77,97.78,431899999.0
2009-03-24 05:57:00,97.78,97.78,97.75,97.775,370599998.0
2009-03-24 05:58:00,97.775,97.775,97.76,97.77,143200000.0
2009-03-24 05:59:00,97.77,97.775,97.75,97.76,552000001.0
2009-03-24 06:00:00,97.76,97.78,97.76,97.77,425200001.0
2009-03-24 06:01:00,97.77,97.77,97.73,97.73,599100000.0
2009-03-24 06:02:00,97.73,97.73,97.72,97.725,445699999.0
2009-03-24 06:03:00,97.725,97.74,97.725,97.74,130000000.0
2009-03-24 06:04:00,97.73,97.755,97.73,97.755,317800000.0
2009-03-24 06:05:00,97.755,97.795,97.75,97.79,758000003.0
2009-03-24 06:06:00,97.775,97.78,97.735,97.74,937100000.0
2009-03-24 06:07:00,97.735,97.765,97.735,97.765,554000000.0
2009-03-24 06:08:00,97.755,97.775,97.755,97.77,606800000.0
2009-03-24 06:09:00,97.765,97.8,97.765,97.8,226200000.0
2009-03-24 06:10:00,97.815,97.815,97.775,97.785,376300000.0
2009-03-24 06:11:00,97.785,97.785,97.76,97.76,353200000.0
2009-03-24 06:12:00,97.765,97.765,97.76,97.76,97600000.0
2009-03-24 06:13:00,97.765,97.765,97.75,97.755,321800000.0
2009-03-24 06:14:00,97.755,97.77,97.75,97.76,286200000.0
2009-03-24 06:15:00,97.76,97.77,97.76,97.77,170100000.0
2009-03-24 06:16:00,97.78,97.78,97.755,97.755,294800000.0
2009-03-24 06:17:00,97.755,97.77,97.75,97.755,297400000.0
2009-03-24 06:18:00,97.755,97.76,97.745,97.755,218600000.0
2009-03-24 06:19:00,97.755,97.755,97.73,97.73,180200000.0
2009-03-24 06:20:00,97.735,97.735,97.67,97.7,732800001.0
2009-03-24 06:21:00,97.71,97.74,97.7,97.72,411000002.0
2009-03-24 06:22:00,97.725,97.74,97.715,97.715,21100000.0
2009-03-24 06:23:00,97.715,97.725,97.715,97.725,191000000.0
2009-03-24 06:24:00,97.725,97.725,97.69,97.69,417900001.0
2009-03-24 06:25:00,97.69,97.69,97.63,97.64,358200000.0
2009-03-24 06:26:00,97.64,97.7,97.635,97.69,901900000.0
2009-03-24 06:27:00,97.695,97.695,97.68,97.69,213400000.0
2009-03-24 06:28:00,97.69,97.69,97.67,97.67,237799999.0
2009-03-24 06:29:00,97.675,97.755,97.675,97.745,578600001.0
2009-03-24 06:30:00,97.745,97.745,97.7,97.715,596600000.0
2009-03-24 06:31:00,97.71,97.715,97.685,97.695,681200000.0
2009-03-24 06:32:00,97.695,97.705,97.69,97.7,209000000.0
2009-03-24 06:33:00,97.7,97.725,97.7,97.72,249800000.0
2009-03-24 06:34:00,97.72,97.755,97.71,97.735,769200001.0
2009-03-24 06:35:00,97.725,97.735,97.725,97.73,418400000.0
2009-03-24 06:36:00,97.735,97.735,97.72,97.72,56800000.0
2009-03-24 06:37:00,97.73,97.73,97.715,97.725,211800001.0
2009-03-24 06:38:00,97.725,97.77,97.725,97.76,212200000.0
2009-03-24 06:39:00,97.76,97.77,97.755,97.765,381400000.0
2009-03-24 06:40:00,97.765,97.815,97.755,97.805,602400000.0
2009-03-24 06:41:00,97.8,97.825,97.78,97.82,809500002.0
2009-03-24 06:42:00,97.82,97.83,97.81,97.82,787700000.0
2009-03-24 06:43:00,97.825,97.84,97.825,97.835,365400001.0
2009-03-24 06:44:00,97.84,97.85,97.83,97.84,339400000.0
2009-03-24 06:45:00,97.845,97.845,97.83,97.84,282600000.0
2009-03-24 06:46:00,97.84,97.87,97.83,97.845,573999998.0
2009-03-24 06:47:00,97.845,97.86,97.845,97.85,320400000.0
2009-03-24 06:48:00,97.845,97.86,97.8,97.825,550900000.0
2009-03-24 06:49:00,97.825,97.865,97.825,97.865,389200000.0
2009-03-24 06:50:00,97.86,97.87,97.845,97.86,276000000.0
2009-03-24 06:51:00,97.86,97.86,97.84,97.85,427800001.0
2009-03-24 06:52:00,97.845,97.855,97.835,97.84,345699999.0
2009-03-24 06:53:00,97.84,97.855,97.83,97.85,380600000.0
2009-03-24 06:54:00,97.85,97.85,97.835,97.835,134199999.0
2009-03-24 06:55:00,97.835,97.85,97.83,97.84,669699999.0
2009-03-24 06:56:00,97.84,97.84,97.83,97.83,321200002.0
2009-03-24 06:57:00,97.84,97.84,97.83,97.83,566199998.0
2009-03-24 06:58:00,97.835,97.845,97.83,97.83,378100000.0
2009-03-24 06:59:00,97.83,97.86,97.83,97.85,347300000.0
2009-03-24 07:00:00,97.855,97.855,97.845,97.845,134600000.0
2009-03-24 07:01:00,97.84,97.845,97.815,97.815,453299999.0
2009-03-24 07:02:00,97.815,97.825,97.81,97.815,321600000.0
2009-03-24 07:03:00,97.825,97.84,97.815,97.835,189800000.0
2009-03-24 07:04:00,97.835,97.84,97.83,97.835,180200000.0
2009-03-24 07:05:00,97.835,97.835,97.83,97.83,30000000.0
2009-03-24 07:06:00,97.83,97.83,97.815,97.815,105200000.0
2009-03-24 07:07:00,97.815,97.825,97.81,97.815,188600000.0
2009-03-24 07:08:00,97.815,97.815,97.815,97.815,17200000.0
2009-03-24 07:09:00,97.815,97.84,97.815,97.835,236800000.0
2009-03-24 07:10:00,97.835,97.865,97.825,97.86,458600001.0
2009-03-24 07:11:00,97.865,97.915,97.86,97.895,611000000.0
2009-03-24 07:12:00,97.895,97.94,97.88,97.94,598799999.0
2009-03-24 07:13:00,97.935,97.95,97.92,97.935,621099999.0
2009-03-24 07:14:00,97.935,98.025,97.935,97.985,729799999.0
2009-03-24 07:15:00,97.985,97.995,97.965,97.985,523800000.0
2009-03-24 07:16:00,97.99,97.99,97.96,97.975,350500001.0
2009-03-24 07:17:00,97.975,98.08,97.96,98.06,467099999.0
2009-03-24 07:18:00,98.06,98.13,98.05,98.12,822000000.0
2009-03-24 07:19:00,98.115,98.115,98.06,98.06,521800002.0
2009-03-24 07:20:00,98.065,98.07,97.98,98.02,628700000.0
2009-03-24 07:21:00,98.02,98.03,98.0,98.0,267400000.0
2009-03-24 07:22:00,98.0,98.085,98.0,98.07,640699999.0
2009-03-24 07:23:00,98.065,98.065,98.045,98.06,257099999.0
2009-03-24 07:24:00,98.06,98.06,98.03,98.04,340299999.0
2009-03-24 07:25:00,98.04,98.04,98.02,98.025,323900000.0
2009-03-24 07:26:00,98.025,98.11,98.02,98.095,549900000.0
2009-03-24 07:27:00,98.095,98.1,98.065,98.07,374800000.0
2009-03-24 07:28:00,98.07,98.17,98.07,98.135,816099999.0
2009-03-24 07:29:00,98.135,98.16,98.13,98.16,410600001.0
2009-03-24 07:30:00,98.16,98.25,98.14,98.235,882499998.0
2009-03-24 07:31:00,98.235,98.255,98.105,98.15,1142799997.0
2009-03-24 07:32:00,98.15,98.15,98.12,98.12,734399999.0
2009-03-24 07:33:00,98.12,98.14,98.12,98.135,295200000.0
2009-03-24 07:34:00,98.135,98.165,98.135,98.145,983400007.0
2009-03-24 07:35:00,98.145,98.16,98.125,98.14,372199999.0
2009-03-24 07:36:00,98.15,98.175,98.14,98.17,383199998.0
2009-03-24 07:37:00,98.17,98.21,98.16,98.19,615199999.0
2009-03-24 07:38:00,98.19,98.23,98.18,98.23,763300000.0
2009-03-24 07:39:00,98.23,98.23,98.195,98.205,583200002.0
2009-03-24 07:40:00,98.205,98.205,98.19,98.19,401400000.0
2009-03-24 07:41:00,98.185,98.19,98.165,98.165,544400004.0
2009-03-24 07:42:00,98.165,98.175,98.15,98.16,597299999.0
2009-03-24 07:43:00,98.16,98.175,98.15,98.155,486800000.0
2009-03-24 07:44:00,98.155,98.17,98.15,98.16,522199999.0
2009-03-24 07:45:00,98.16,98.175,98.15,98.175,233800000.0
2009-03-24 07:46:00,98.175,98.2,98.165,98.165,240800000.0
2009-03-24 07:47:00,98.165,98.175,98.155,98.165,275200000.0
2009-03-24 07:48:00,98.17,98.185,98.17,98.185,137200000.0
2009-03-24 07:49:00,98.19,98.2,98.18,98.18,288400000.0
2009-03-24 07:50:00,98.18,98.18,98.165,98.18,391800003.0
2009-03-24 07:51:00,98.18,98.18,98.155,98.155,219400000.0
2009-03-24 07:52:00,98.15,98.175,98.135,98.17,755199999.0
2009-03-24 07:53:00,98.18,98.2,98.17,98.19,899800000.0
2009-03-24 07:54:00,98.2,98.25,98.19,98.235,793800000.0
2009-03-24 07:55:00,98.235,98.32,98.23,98.32,624400000.0
2009-03-24 07:56:00,98.3,98.37,98.3,98.355,801899999.0
2009-03-24 07:57:00,98.355,98.4,98.34,98.34,974300001.0
2009-03-24 07:58:00,98.34,98.34,98.25,98.29,908200001.0
2009-03-24 07:59:00,98.3,98.3,98.28,98.3,354200000.0
2009-03-24 08:00:00,98.3,98.31,98.27,98.28,988099998.0
2009-03-24 08:01:00,98.28,98.28,98.235,98.24,661300001.0
2009-03-24 08:02:00,98.24,98.275,98.23,98.25,938900001.0
2009-03-24 08:03:00,98.255,98.26,98.24,98.25,467200000.0
2009-03-24 08:04:00,98.25,98.27,98.25,98.26,225000000.0
2009-03-24 08:05:00,98.26,98.26,98.255,98.26,140600000.0
2009-03-24 08:06:00,98.26,98.27,98.24,98.24,353499999.0
2009-03-24 08:07:00,98.245,98.245,98.155,98.16,806700001.0
2009-03-24 08:08:00,98.16,98.22,98.16,98.205,793599999.0
2009-03-24 08:09:00,98.2,98.215,98.18,98.19,703600000.0
2009-03-24 08:10:00,98.195,98.2,98.18,98.19,517600001.0
2009-03-24 08:11:00,98.195,98.21,98.195,98.195,213399997.0
2009-03-24 08:12:00,98.195,98.2,98.16,98.16,455300000.0
2009-03-24 08:13:00,98.16,98.16,98.15,98.16,282599999.0
2009-03-24 08:14:00,98.155,98.17,98.105,98.125,459200000.0
2009-03-24 08:15:00,98.125,98.155,98.125,98.125,528900000.0
2009-03-24 08:16:00,98.125,98.14,98.07,98.14,927300000.0
2009-03-24 08:17:00,98.135,98.135,98.09,98.09,475800000.0
2009-03-24 08:18:00,98.095,98.115,98.09,98.11,528600000.0
2009-03-24 08:19:00,98.11,98.135,98.11,98.13,502500000.0
2009-03-24 08:20:00,98.125,98.16,98.125,98.14,1031299999.0
2009-03-24 08:21:00,98.14,98.14,98.14,98.14,42800000.0
2009-03-24 08:22:00,98.14,98.165,98.135,98.165,491200002.0
2009-03-24 08:23:00,98.165,98.165,98.155,98.165,155600000.0
2009-03-24 08:24:00,98.165,98.165,98.13,98.135,358200000.0
2009-03-24 08:25:00,98.13,98.16,98.13,98.14,537400001.0
2009-03-24 08:26:00,98.14,98.17,98.14,98.16,373000000.0
2009-03-24 08:27:00,98.16,98.16,98.14,98.155,181200000.0
2009-03-24 08:28:00,98.155,98.16,98.15,98.16,102800000.0
2009-03-24 08:29:00,98.16,98.17,98.16,98.165,239400000.0
2009-03-24 08:30:00,98.165,98.19,98.155,98.185,658000000.0
2009-03-24 08:31:00,98.18,98.21,98.18,98.205,621600000.0
2009-03-24 08:32:00,98.205,98.255,98.205,98.25,493000000.0
2009-03-24 08:33:00,98.25,98.26,98.24,98.26,281200000.0
2009-03-24 08:34:00,98.26,98.26,98.25,98.26,471500000.0
2009-03-24 08:35:00,98.26,98.26,98.245,98.25,406500000.0
2009-03-24 08:36:00,98.25,98.25,98.23,98.23,296399999.0
2009-03-24 08:37:00,98.23,98.24,98.23,98.23,472400000.0
2009-03-24 08:38:00,98.23,98.24,98.23,98.23,705200000.0
2009-03-24 08:39:00,98.23,98.23,98.22,98.225,232900001.0
2009-03-24 08:40:00,98.23,98.23,98.2,98.2,198800000.0
2009-03-24 08:41:00,98.2,98.21,98.17,98.17,587000000.0
2009-03-24 08:42:00,98.18,98.18,98.135,98.17,835300003.0
2009-03-24 08:43:00,98.17,98.185,98.16,98.17,654600000.0
2009-03-24 08:44:00,98.19,98.21,98.19,98.195,735800000.0
2009-03-24 08:45:00,98.2,98.24,98.2,98.23,415799998.0
2009-03-24 08:46:00,98.23,98.24,98.2,98.2,762600001.0
2009-03-24 08:47:00,98.2,98.215,98.175,98.175,568699999.0
2009-03-24 08:48:00,98.175,98.2,98.17,98.2,463200000.0
2009-03-24 08:49:00,98.2,98.205,98.195,98.2,233999999.0
2009-03-24 08:50:00,98.2,98.23,98.2,98.23,391799999.0
2009-03-24 08:51:00,98.225,98.23,98.22,98.22,377000000.0
2009-03-24 08:52:00,98.22,98.225,98.2,98.21,594000000.0
2009-03-24 08:53:00,98.21,98.235,98.21,98.23,1076300000.0
2009-03-24 08:54:00,98.23,98.235,98.22,98.22,426400000.0
2009-03-24 08:55:00,98.22,98.22,98.175,98.205,1127999999.0
2009-03-24 08:56:00,98.205,98.21,98.2,98.21,581000000.0
2009-03-24 08:57:00,98.21,98.215,98.15,98.16,541800000.0
2009-03-24 08:58:00,98.16,98.165,98.075,98.095,757299998.0
2009-03-24 08:59:00,98.095,98.105,98.075,98.075,670799999.0
2009-03-24 09:00:00,98.075,98.12,98.075,98.095,1121099992.0
2009-03-24 09:01:00,98.1,98.14,98.1,98.14,692399996.0
2009-03-24 09:02:00,98.14,98.15,98.125,98.13,474599993.0
2009-03-24 09:03:00,98.13,98.165,98.13,98.155,711699997.0
2009-03-24 09:04:00,98.155,98.17,98.14,98.17,742800001.0
2009-03-24 09:05:00,98.175,98.235,98.17,98.205,963299999.0
2009-03-24 09:06:00,98.205,98.215,98.185,98.21,670399999.0
2009-03-24 09:07:00,98.215,98.275,98.21,98.26,437900000.0
2009-03-24 09:08:00,98.27,98.27,98.24,98.24,517600001.0
2009-03-24 09:09:00,98.24,98.25,98.23,98.235,507100000.0
2009-03-24 09:10:00,98.24,98.24,98.19,98.235,447400000.0
2009-03-24 09:11:00,98.235,98.24,98.22,98.22,286200000.0
2009-03-24 09:12:00,98.215,98.33,98.215,98.33,633199999.0
2009-03-24 09:13:00,98.345,98.345,98.29,98.29,497800000.0
2009-03-24 09:14:00,98.29,98.29,98.26,98.275,722600003.0
2009-03-24 09:15:00,98.28,98.29,98.265,98.275,1057400000.0
2009-03-24 09:16:00,98.275,98.29,98.265,98.28,479000000.0
2009-03-24 09:17:00,98.275,98.275,98.185,98.2,789199999.0
2009-03-24 09:18:00,98.2,98.22,98.2,98.21,348400002.0
2009-03-24 09:19:00,98.21,98.225,98.205,98.22,682200001.0
2009-03-24 09:20:00,98.22,98.28,98.22,98.26,806199999.0
2009-03-24 09:21:00,98.26,98.27,98.255,98.27,221399999.0
2009-03-24 09:22:00,98.265,98.295,98.26,98.28,491399999.0
2009-03-24 09:23:00,98.28,98.29,98.275,98.29,225600000.0
2009-03-24 09:24:00,98.29,98.315,98.265,98.31,272600001.0
2009-03-24 09:25:00,98.31,98.415,98.31,98.385,842900002.0
2009-03-24 09:26:00,98.38,98.39,98.34,98.39,557799999.0
2009-03-24 09:27:00,98.4,98.41,98.365,98.365,674999998.0
2009-03-24 09:28:00,98.37,98.47,98.37,98.455,474899998.0
2009-03-24 09:29:00,98.455,98.49,98.42,98.42,796900000.0
2009-03-24 09:30:00,98.43,98.505,98.43,98.475,1103999998.0
2009-03-24 09:31:00,98.47,98.49,98.435,98.49,949399999.0
2009-03-24 09:32:00,98.49,98.49,98.425,98.455,973900001.0
2009-03-24 09:33:00,98.46,98.46,98.43,98.45,865800002.0
2009-03-24 09:34:00,98.455,98.525,98.45,98.515,1016200001.0
2009-03-24 09:35:00,98.505,98.505,98.46,98.475,1061999988.0
2009-03-24 09:36:00,98.475,98.48,98.38,98.39,771600001.0
2009-03-24 09:37:00,98.39,98.39,98.32,98.325,987299997.0
2009-03-24 09:38:00,98.32,98.365,98.32,98.365,841799997.0
2009-03-24 09:39:00,98.365,98.4,98.365,98.39,807000001.0
2009-03-24 09:40:00,98.395,98.44,98.39,98.435,490200001.0
2009-03-24 09:41:00,98.435,98.46,98.435,98.46,408100002.0
2009-03-24 09:42:00,98.46,98.48,98.445,98.48,396500000.0
2009-03-24 09:43:00,98.48,98.56,98.46,98.55,661600007.0
2009-03-24 09:44:00,98.555,98.565,98.495,98.5,810700002.0
2009-03-24 09:45:00,98.5,98.51,98.48,98.485,739299993.0
2009-03-24 09:46:00,98.485,98.495,98.48,98.485,480100001.0
2009-03-24 09:47:00,98.475,98.475,98.435,98.45,606200005.0
2009-03-24 09:48:00,98.455,98.46,98.42,98.42,893599994.0
2009-03-24 09:49:00,98.42,98.42,98.36,98.36,824600004.0
2009-03-24 09:50:00,98.36,98.4,98.36,98.38,987999996.0
2009-03-24 09:51:00,98.38,98.385,98.34,98.37,1166399999.0
2009-03-24 09:52:00,98.37,98.38,98.32,98.32,1003399996.0
2009-03-24 09:53:00,98.31,98.345,98.31,98.345,1158799996.0
2009-03-24 09:54:00,98.345,98.345,98.315,98.32,1035599998.0
2009-03-24 09:55:00,98.32,98.32,98.26,98.275,1122199998.0
2009-03-24 09:56:00,98.275,98.28,98.25,98.255,1361999995.0
2009-03-24 09:57:00,98.255,98.33,98.255,98.32,997300003.0
2009-03-24 09:58:00,98.315,98.36,98.295,98.3,1348999993.0
2009-03-24 09:59:00,98.295,98.33,98.28,98.28,1438299994.0
2009-03-24 10:00:00,98.275,98.285,98.255,98.27,804499997.0
2009-03-24 10:01:00,98.27,98.28,98.205,98.21,930700005.0
2009-03-24 10:02:00,98.21,98.255,98.155,98.175,886800000.0
2009-03-24 10:03:00,98.175,98.21,98.16,98.19,1004900008.0
2009-03-24 10:04:00,98.19,98.205,98.18,98.2,611400000.0
2009-03-24 10:05:00,98.2,98.24,98.195,98.235,767499993.0
2009-03-24 10:06:00,98.235,98.3,98.235,98.26,640000001.0
2009-03-24 10:07:00,98.26,98.285,98.255,98.28,629399994.0
2009-03-24 10:08:00,98.28,98.28,98.23,98.24,933599998.0
2009-03-24 10:09:00,98.235,98.235,98.18,98.19,1008300005.0
2009-03-24 10:10:00,98.19,98.26,98.18,98.25,1210100001.0
2009-03-24 10:11:00,98.245,98.255,98.18,98.2,1328300008.0
2009-03-24 10:12:00,98.2,98.22,98.19,98.22,993599998.0
2009-03-24 10:13:00,98.22,98.24,98.215,98.22,721500000.0
2009-03-24 10:14:00,98.225,98.235,98.19,98.2,667900000.0
2009-03-24 10:15:00,98.2,98.235,98.2,98.225,620600002.0
2009-03-24 10:16:00,98.23,98.255,98.19,98.195,1143700001.0
2009-03-24 10:17:00,98.195,98.26,98.185,98.255,1139599990.0
2009-03-24 10:18:00,98.255,98.255,98.18,98.2,1150900003.0
2009-03-24 10:19:00,98.2,98.26,98.2,98.24,1065599995.0
2009-03-24 10:20:00,98.23,98.26,98.23,98.245,1145500001.0
2009-03-24 10:21:00,98.25,98.255,98.24,98.245,190400000.0
2009-03-24 10:22:00,98.245,98.25,98.235,98.25,250600000.0
2009-03-24 10:23:00,98.25,98.275,98.25,98.255,668799997.0
2009-03-24 10:24:00,98.255,98.26,98.145,98.145,1312800002.0
2009-03-24 10:25:00,98.145,98.145,98.105,98.12,767600001.0
2009-03-24 10:26:00,98.12,98.15,98.12,98.12,757100004.0
2009-03-24 10:27:00,98.125,98.135,98.105,98.115,703299998.0
2009-03-24 10:28:00,98.105,98.115,98.1,98.11,761999995.0
2009-03-24 10:29:00,98.11,98.115,98.075,98.085,939299996.0
2009-03-24 10:30:00,98.085,98.095,98.0,98.005,1561499996.0
2009-03-24 10:31:00,98.005,98.07,98.0,98.065,1112599997.0
2009-03-24 10:32:00,98.065,98.095,98.06,98.085,566900001.0
2009-03-24 10:33:00,98.085,98.135,98.085,98.095,678299996.0
2009-03-24 10:34:00,98.095,98.12,98.02,98.02,1079700003.0
2009-03-24 10:35:00,98.02,98.095,98.02,98.095,1129400000.0
2009-03-24 10:36:00,98.09,98.14,98.085,98.14,751399999.0
2009-03-24 10:37:00,98.14,98.16,98.115,98.13,431200000.0
2009-03-24 10:38:00,98.125,98.17,98.12,98.14,655000005.0
2009-03-24 10:39:00,98.145,98.18,98.145,98.175,706200002.0
2009-03-24 10:40:00,98.175,98.215,98.17,98.19,760899993.0
2009-03-24 10:41:00,98.185,98.19,98.175,98.175,925199995.0
2009-03-24 10:42:00,98.175,98.2,98.175,98.2,395999996.0
2009-03-24 10:43:00,98.2,98.205,98.18,98.185,475599999.0
2009-03-24 10:44:00,98.19,98.23,98.185,98.195,760300001.0
2009-03-24 10:45:00,98.195,98.2,98.19,98.19,446200001.0
2009-03-24 10:46:00,98.19,98.265,98.18,98.26,735199996.0
2009-03-24 10:47:00,98.26,98.27,98.23,98.23,775200002.0
2009-03-24 10:48:00,98.23,98.23,98.185,98.21,784199999.0
2009-03-24 10:49:00,98.21,98.22,98.18,98.205,329399999.0
2009-03-24 10:50:00,98.205,98.23,98.195,98.22,1000999995.0
2009-03-24 10:51:00,98.235,98.27,98.235,98.25,576600000.0
2009-03-24 10:52:00,98.25,98.265,98.23,98.245,680600005.0
2009-03-24 10:53:00,98.245,98.265,98.22,98.225,1092899998.0
2009-03-24 10:54:00,98.22,98.305,98.22,98.3,1154200001.0
2009-03-24 10:55:00,98.315,98.33,98.275,98.29,1211000015.0
2009-03-24 10:56:00,98.29,98.31,98.29,98.31,810600003.0
2009-03-24 10:57:00,98.32,98.33,98.29,98.295,665199994.0
2009-03-24 10:58:00,98.295,98.295,98.225,98.23,879400000.0
2009-03-24 10:59:00,98.23,98.245,98.21,98.21,729500001.0
2009-03-24 11:00:00,98.21,98.22,98.2,98.2,641999999.0
2009-03-24 11:01:00,98.2,98.2,98.17,98.175,892199991.0
2009-03-24 11:02:00,98.175,98.195,98.16,98.165,650800001.0
2009-03-24 11:03:00,98.165,98.22,98.16,98.22,671099996.0
2009-03-24 11:04:00,98.22,98.25,98.21,98.245,1169499997.0
2009-03-24 11:05:00,98.245,98.285,98.22,98.285,1097600003.0
2009-03-24 11:06:00,98.28,98.355,98.28,98.31,888199998.0
2009-03-24 11:07:00,98.31,98.33,98.305,98.32,693399993.0
2009-03-24 11:08:00,98.32,98.345,98.29,98.325,867399996.0
2009-03-24 11:09:00,98.325,98.34,98.31,98.34,869100003.0
2009-03-24 11:10:00,98.34,98.34,98.285,98.285,1010400006.0
2009-03-24 11:11:00,98.28,98.28,98.24,98.26,712800000.0
2009-03-24 11:12:00,98.26,98.285,98.26,98.27,417199999.0
2009-03-24 11:13:00,98.27,98.27,98.255,98.27,435599997.0
2009-03-24 11:14:00,98.27,98.3,98.265,98.265,912599997.0
2009-03-24 11:15:00,98.26,98.285,98.26,98.26,695600004.0
2009-03-24 11:16:00,98.255,98.255,98.165,98.17,1250399991.0
2009-03-24 11:17:00,98.17,98.175,98.155,98.165,355199996.0
2009-03-24 11:18:00,98.175,98.21,98.17,98.2,1034199997.0
2009-03-24 11:19:00,98.2,98.21,98.18,98.185,689099999.0
2009-03-24 11:20:00,98.19,98.195,98.135,98.135,1015099999.0
2009-03-24 11:21:00,98.13,98.165,98.075,98.085,1282200000.0
2009-03-24 11:22:00,98.08,98.105,98.08,98.08,1046499995.0
2009-03-24 11:23:00,98.08,98.1,98.08,98.085,474800001.0
2009-03-24 11:24:00,98.1,98.12,98.09,98.11,713000001.0
2009-03-24 11:25:00,98.11,98.125,98.105,98.11,1100399989.0
2009-03-24 11:26:00,98.11,98.11,98.095,98.1,674100011.0
2009-03-24 11:27:00,98.1,98.1,98.07,98.09,1193400003.0
2009-03-24 11:28:00,98.09,98.105,98.04,98.045,876200000.0
2009-03-24 11:29:00,98.05,98.065,98.05,98.065,376600000.0
2009-03-24 11:30:00,98.065,98.085,98.065,98.075,955600003.0
2009-03-24 11:31:00,98.075,98.13,98.07,98.13,835199999.0
2009-03-24 11:32:00,98.135,98.18,98.135,98.16,1364999991.0
2009-03-24 11:33:00,98.16,98.17,98.15,98.15,613200009.0
2009-03-24 11:34:00,98.15,98.16,98.11,98.12,870300002.0
2009-03-24 11:35:00,98.12,98.13,98.11,98.12,805100002.0
2009-03-24 11:36:00,98.115,98.12,98.09,98.1,749199998.0
2009-03-24 11:37:00,98.1,98.12,98.095,98.11,938199998.0
2009-03-24 11:38:00,98.11,98.12,98.105,98.12,539799989.0
2009-03-24 11:39:00,98.12,98.13,98.11,98.13,589599998.0
2009-03-24 11:40:00,98.125,98.125,98.105,98.11,962599992.0
2009-03-24 11:41:00,98.11,98.125,98.1,98.1,761799997.0
2009-03-24 11:42:00,98.1,98.1,98.075,98.085,439199998.0
2009-03-24 11:43:00,98.085,98.125,98.085,98.125,555599999.0
2009-03-24 11:44:00,98.14,98.14,98.12,98.13,522700001.0
2009-03-24 11:45:00,98.13,98.135,98.125,98.125,616399998.0
2009-03-24 11:46:00,98.13,98.135,98.12,98.12,482599999.0
2009-03-24 11:47:00,98.12,98.13,98.12,98.125,563000001.0
2009-03-24 11:48:00,98.125,98.13,98.105,98.11,881799991.0
2009-03-24 11:49:00,98.11,98.12,98.105,98.11,890799988.0
2009-03-24 11:50:00,98.11,98.12,98.1,98.105,542800003.0
2009-03-24 11:51:00,98.11,98.11,98.1,98.1,676600004.0
2009-03-24 11:52:00,98.1,98.12,98.095,98.115,559799998.0
2009-03-24 11:53:00,98.115,98.14,98.1,98.1,946300005.0
2009-03-24 11:54:00,98.1,98.11,98.09,98.1,786300001.0
2009-03-24 11:55:00,98.1,98.1,98.09,98.1,500799997.0
2009-03-24 11:56:00,98.1,98.11,98.09,98.09,1025300001.0
2009-03-24 11:57:00,98.1,98.11,98.09,98.095,604400007.0
2009-03-24 11:58:00,98.095,98.11,98.08,98.08,567200005.0
2009-03-24 11:59:00,98.08,98.09,98.03,98.04,688900002.0
2009-03-24 12:00:00,98.04,98.055,98.03,98.055,1050900001.0
2009-03-24 12:01:00,98.055,98.065,98.035,98.055,739499996.0
2009-03-24 12:02:00,98.065,98.11,98.055,98.07,760000003.0
2009-03-24 12:03:00,98.07,98.07,98.055,98.07,480400002.0
2009-03-24 12:04:00,98.065,98.1,98.05,98.09,596000007.0
2009-03-24 12:05:00,98.09,98.09,98.07,98.09,295700000.0
2009-03-24 12:06:00,98.085,98.105,98.06,98.06,1035800002.0
2009-03-24 12:07:00,98.065,98.125,98.05,98.125,1127599999.0
2009-03-24 12:08:00,98.125,98.165,98.125,98.14,654500001.0
2009-03-24 12:09:00,98.135,98.14,98.115,98.14,1365699987.0
2009-03-24 12:10:00,98.135,98.14,98.11,98.14,1121400003.0
2009-03-24 12:11:00,98.145,98.16,98.13,98.16,599199999.0
2009-03-24 12:12:00,98.16,98.16,98.125,98.135,955000003.0
2009-03-24 12:13:00,98.135,98.14,98.12,98.12,798400001.0
2009-03-24 12:14:00,98.125,98.17,98.12,98.17,416199999.0
2009-03-24 12:15:00,98.17,98.175,98.16,98.17,236000001.0
2009-03-24 12:16:00,98.17,98.19,98.14,98.175,376700000.0
2009-03-24 12:17:00,98.17,98.18,98.16,98.165,535699998.0
2009-03-24 12:18:00,98.165,98.18,98.16,98.16,492100001.0
2009-03-24 12:19:00,98.16,98.17,98.085,98.11,966800007.0
2009-03-24 12:20:00,98.11,98.145,98.105,98.14,1120099993.0
2009-03-24 12:21:00,98.14,98.15,98.11,98.13,913200001.0
2009-03-24 12:22:00,98.14,98.155,98.135,98.145,740099998.0
2009-03-24 12:23:00,98.145,98.17,98.145,98.155,750200004.0
2009-03-24 12:24:00,98.145,98.16,98.14,98.14,700599998.0
2009-03-24 12:25:00,98.14,98.155,98.1,98.12,1448299994.0
2009-03-24 12:26:00,98.12,98.14,98.1,98.115,816199994.0
2009-03-24 12:27:00,98.115,98.135,98.115,98.13,520199992.0
2009-03-24 12:28:00,98.13,98.135,98.025,98.075,790399994.0
2009-03-24 12:29:00,98.07,98.08,98.06,98.07,607200006.0
2009-03-24 12:30:00,98.07,98.09,98.065,98.065,838399996.0
2009-03-24 12:31:00,98.07,98.12,98.065,98.11,762199993.0
2009-03-24 12:32:00,98.125,98.15,98.06,98.07,1207199998.0
2009-03-24 12:33:00,98.07,98.07,97.975,98.02,1250300001.0
2009-03-24 12:34:00,98.02,98.05,98.0,98.01,1358299989.0
2009-03-24 12:35:00,98.01,98.025,97.965,97.985,1038399993.0
2009-03-24 12:36:00,97.985,98.015,97.975,98.015,1147500003.0
2009-03-24 12:37:00,98.025,98.055,98.01,98.03,993400010.0
2009-03-24 12:38:00,98.03,98.04,98.01,98.03,616300002.0
2009-03-24 12:39:00,98.03,98.06,98.02,98.055,912000006.0
2009-03-24 12:40:00,98.06,98.06,98.02,98.03,780300001.0
2009-03-24 12:41:00,98.025,98.12,98.025,98.115,1431499997.0
2009-03-24 12:42:00,98.115,98.15,98.11,98.15,790199999.0
2009-03-24 12:43:00,98.15,98.15,98.135,98.135,532600006.0
2009-03-24 12:44:00,98.135,98.145,98.13,98.145,481200009.0
2009-03-24 12:45:00,98.145,98.15,98.14,98.14,823200007.0
2009-03-24 12:46:00,98.14,98.145,98.125,98.13,745199998.0
2009-03-24 12:47:00,98.13,98.135,98.125,98.135,483399998.0
2009-03-24 12:48:00,98.135,98.14,98.135,98.135,383599997.0
2009-03-24 12:49:00,98.135,98.16,98.13,98.15,407600002.0
2009-03-24 12:50:00,98.155,98.19,98.155,98.17,850099998.0
2009-03-24 12:51:00,98.17,98.295,98.17,98.245,844699999.0
2009-03-24 12:52:00,98.24,98.265,98.225,98.265,577700003.0
2009-03-24 12:53:00,98.275,98.275,98.245,98.25,623899995.0
2009-03-24 12:54:00,98.25,98.26,98.22,98.23,672700003.0
2009-03-24 12:55:00,98.23,98.27,98.225,98.24,678199998.0
2009-03-24 12:56:00,98.245,98.25,98.22,98.225,470999994.0
2009-03-24 12:57:00,98.22,98.235,98.22,98.225,737699989.0
2009-03-24 12:58:00,98.22,98.225,98.215,98.225,297599999.0
2009-03-24 12:59:00,98.225,98.23,98.215,98.22,418599997.0
2009-03-24 13:00:00,98.22,98.23,98.21,98.225,442899999.0
2009-03-24 13:01:00,98.22,98.235,98.215,98.22,507799998.0
2009-03-24 13:02:00,98.225,98.27,98.22,98.255,878399996.0
2009-03-24 13:03:00,98.255,98.28,98.255,98.265,482800000.0
2009-03-24 13:04:00,98.27,98.285,98.265,98.265,334200000.0
2009-03-24 13:05:00,98.265,98.27,98.26,98.27,476800003.0
2009-03-24 13:06:00,98.27,98.27,98.24,98.24,176800000.0
2009-03-24 13:07:00,98.24,98.285,98.24,98.275,527999999.0
2009-03-24 13:08:00,98.27,98.275,98.255,98.26,866400004.0
2009-03-24 13:09:00,98.26,98.265,98.25,98.25,830299995.0
2009-03-24 13:10:00,98.25,98.255,98.22,98.225,434000005.0
2009-03-24 13:11:00,98.225,98.23,98.21,98.21,378200001.0
2009-03-24 13:12:00,98.21,98.215,98.19,98.19,689799992.0
2009-03-24 13:13:00,98.19,98.205,98.19,98.19,599999998.0
2009-03-24 13:14:00,98.18,98.2,98.17,98.19,635600000.0
2009-03-24 13:15:00,98.19,98.215,98.19,98.21,349399996.0
2009-03-24 13:16:00,98.21,98.225,98.21,98.215,445799995.0
2009-03-24 13:17:00,98.215,98.225,98.21,98.215,446499999.0
2009-03-24 13:18:00,98.21,98.225,98.21,98.215,621600002.0
2009-03-24 13:19:00,98.22,98.235,98.21,98.21,667199997.0
2009-03-24 13:20:00,98.21,98.215,98.175,98.18,758199998.0
2009-03-24 13:21:00,98.18,98.18,98.16,98.16,598000005.0
2009-03-24 13:22:00,98.16,98.17,98.14,98.145,669399999.0
2009-03-24 13:23:00,98.14,98.15,98.13,98.135,568399997.0
2009-03-24 13:24:00,98.135,98.155,98.12,98.14,1040799989.0
2009-03-24 13:25:00,98.14,98.195,98.125,98.125,747199999.0
2009-03-24 13:26:00,98.125,98.15,98.12,98.13,640599998.0
2009-03-24 13:27:00,98.13,98.13,98.085,98.125,752899999.0
2009-03-24 13:28:00,98.125,98.165,98.125,98.145,668199999.0
2009-03-24 13:29:00,98.15,98.155,98.14,98.145,747299994.0
2009-03-24 13:30:00,98.16,98.175,98.145,98.165,993599994.0
2009-03-24 13:31:00,98.165,98.2,98.165,98.195,567499995.0
2009-03-24 13:32:00,98.195,98.22,98.185,98.22,278199998.0
2009-03-24 13:33:00,98.22,98.235,98.215,98.22,522399997.0
2009-03-24 13:34:00,98.225,98.23,98.22,98.23,220799996.0
2009-03-24 13:35:00,98.225,98.235,98.225,98.23,386399997.0
2009-03-24 13:36:00,98.225,98.225,98.22,98.22,204200005.0
2009-03-24 13:37:00,98.215,98.235,98.21,98.22,407799999.0
2009-03-24 13:38:00,98.22,98.23,98.215,98.22,261600000.0
2009-03-24 13:39:00,98.215,98.22,98.21,98.21,175799999.0
2009-03-24 13:40:00,98.21,98.21,98.185,98.19,205199999.0
2009-03-24 13:41:00,98.195,98.195,98.19,98.19,203700000.0
2009-03-24 13:42:00,98.19,98.2,98.19,98.195,1089800003.0
2009-03-24 13:43:00,98.195,98.215,98.17,98.215,612399999.0
2009-03-24 13:44:00,98.215,98.26,98.215,98.245,1159700000.0
2009-03-24 13:45:00,98.245,98.245,98.225,98.225,447600000.0
2009-03-24 13:46:00,98.225,98.275,98.225,98.265,619499999.0
2009-03-24 13:47:00,98.265,98.265,98.24,98.24,878499998.0
2009-03-24 13:48:00,98.24,98.25,98.235,98.245,560400002.0
2009-03-24 13:49:00,98.24,98.25,98.24,98.24,498800007.0
2009-03-24 13:50:00,98.245,98.265,98.24,98.26,474999997.0
2009-03-24 13:51:00,98.26,98.28,98.26,98.27,878000000.0
2009-03-24 13:52:00,98.27,98.27,98.26,98.26,632600006.0
2009-03-24 13:53:00,98.26,98.28,98.26,98.28,1023099999.0
2009-03-24 13:54:00,98.28,98.32,98.26,98.26,1018699995.0
2009-03-24 13:55:00,98.26,98.27,98.25,98.265,1222100003.0
2009-03-24 13:56:00,98.265,98.27,98.255,98.255,744999991.0
2009-03-24 13:57:00,98.255,98.26,98.255,98.255,623399997.0
2009-03-24 13:58:00,98.255,98.26,98.245,98.25,666900001.0
2009-03-24 13:59:00,98.25,98.3,98.245,98.29,528199998.0
2009-03-24 14:00:00,98.29,98.295,98.265,98.265,1239500000.0
2009-03-24 14:01:00,98.265,98.27,98.26,98.26,765499998.0
2009-03-24 14:02:00,98.255,98.255,98.235,98.24,774999996.0
2009-03-24 14:03:00,98.24,98.25,98.235,98.24,656999995.0
2009-03-24 14:04:00,98.24,98.26,98.23,98.23,1118699996.0
2009-03-24 14:05:00,98.23,98.255,98.215,98.22,837999998.0
2009-03-24 14:06:00,98.225,98.23,98.155,98.16,769300001.0
2009-03-24 14:07:00,98.16,98.18,98.15,98.18,696899995.0
2009-03-24 14:08:00,98.185,98.2,98.18,98.19,366099999.0
2009-03-24 14:09:00,98.19,98.21,98.19,98.2,853999995.0
2009-03-24 14:10:00,98.21,98.22,98.205,98.205,449200001.0
2009-03-24 14:11:00,98.205,98.21,98.2,98.2,524599999.0
2009-03-24 14:12:00,98.205,98.205,98.185,98.19,935399993.0
2009-03-24 14:13:00,98.19,98.205,98.18,98.2,374899997.0
2009-03-24 14:14:00,98.2,98.215,98.195,98.215,495400004.0
2009-03-24 14:15:00,98.215,98.215,98.205,98.215,846700005.0
2009-03-24 14:16:00,98.215,98.215,98.195,98.195,596699998.0
2009-03-24 14:17:00,98.195,98.195,98.18,98.185,320599998.0
2009-03-24 14:18:00,98.185,98.19,98.14,98.15,670599996.0
2009-03-24 14:19:00,98.15,98.175,98.145,98.15,636200007.0
2009-03-24 14:20:00,98.15,98.195,98.14,98.19,1126200005.0
2009-03-24 14:21:00,98.185,98.185,98.14,98.155,1021000004.0
2009-03-24 14:22:00,98.155,98.225,98.155,98.215,664000001.0
2009-03-24 14:23:00,98.215,98.235,98.205,98.205,625299999.0
2009-03-24 14:24:00,98.205,98.265,98.205,98.255,548900004.0
2009-03-24 14:25:00,98.255,98.255,98.235,98.235,445199996.0
2009-03-24 14:26:00,98.235,98.265,98.22,98.23,793199999.0
2009-03-24 14:27:00,98.23,98.265,98.22,98.235,898199996.0
2009-03-24 14:28:00,98.235,98.235,98.215,98.23,845699999.0
2009-03-24 14:29:00,98.23,98.25,98.23,98.245,692400001.0
2009-03-24 14:30:00,98.24,98.24,98.2,98.225,939299998.0
2009-03-24 14:31:00,98.225,98.235,98.215,98.235,586999999.0
2009-03-24 14:32:00,98.235,98.245,98.21,98.22,659399999.0
2009-03-24 14:33:00,98.225,98.24,98.195,98.195,729800000.0
2009-03-24 14:34:00,98.195,98.195,98.165,98.18,864499996.0
2009-03-24 14:35:00,98.175,98.175,98.15,98.15,842400000.0
2009-03-24 14:36:00,98.15,98.18,98.15,98.175,875199998.0
2009-03-24 14:37:00,98.175,98.19,98.17,98.185,533499999.0
2009-03-24 14:38:00,98.18,98.2,98.175,98.19,1050100007.0
2009-03-24 14:39:00,98.19,98.21,98.19,98.205,838800000.0
2009-03-24 14:40:00,98.205,98.22,98.2,98.205,906799993.0
2009-03-24 14:41:00,98.2,98.235,98.2,98.23,476500001.0
2009-03-24 14:42:00,98.235,98.245,98.22,98.22,656499996.0
2009-03-24 14:43:00,98.215,98.245,98.21,98.245,476800001.0
2009-03-24 14:44:00,98.245,98.25,98.21,98.225,786399999.0
2009-03-24 14:45:00,98.22,98.265,98.215,98.25,936800004.0
2009-03-24 14:46:00,98.25,98.25,98.22,98.23,533300000.0
2009-03-24 14:47:00,98.225,98.225,98.205,98.21,648399996.0
2009-03-24 14:48:00,98.21,98.23,98.205,98.22,1431499990.0
2009-03-24 14:49:00,98.22,98.24,98.22,98.225,938099995.0
2009-03-24 14:50:00,98.225,98.24,98.205,98.22,924199994.0
2009-03-24 14:51:00,98.225,98.265,98.2,98.205,823700001.0
2009-03-24 14:52:00,98.205,98.215,98.15,98.15,650999999.0
2009-03-24 14:53:00,98.15,98.16,98.145,98.155,682999998.0
2009-03-24 14:54:00,98.15,98.22,98.15,98.205,854100001.0
2009-03-24 14:55:00,98.205,98.265,98.205,98.255,404000001.0
2009-03-24 14:56:00,98.25,98.25,98.215,98.225,310500000.0
2009-03-24 14:57:00,98.225,98.225,98.205,98.215,598700000.0
2009-03-24 14:58:00,98.215,98.25,98.21,98.22,740800003.0
2009-03-24 14:59:00,98.22,98.255,98.21,98.21,1098800000.0
2009-03-24 15:00:00,98.21,98.22,98.205,98.21,576000001.0
2009-03-24 15:01:00,98.21,98.21,98.175,98.18,1088699998.0
2009-03-24 15:02:00,98.175,98.23,98.175,98.225,895799994.0
2009-03-24 15:03:00,98.22,98.225,98.19,98.2,862800004.0
2009-03-24 15:04:00,98.2,98.23,98.19,98.225,885500003.0
2009-03-24 15:05:00,98.225,98.23,98.2,98.205,1257000004.0
2009-03-24 15:06:00,98.2,98.2,98.18,98.2,631600000.0
2009-03-24 15:07:00,98.2,98.2,98.175,98.18,519500001.0
2009-03-24 15:08:00,98.18,98.19,98.17,98.185,252800000.0
2009-03-24 15:09:00,98.185,98.185,98.155,98.175,849499998.0
2009-03-24 15:10:00,98.175,98.21,98.175,98.21,613800000.0
2009-03-24 15:11:00,98.21,98.21,98.165,98.18,1017999994.0
2009-03-24 15:12:00,98.18,98.21,98.18,98.205,1076300004.0
2009-03-24 15:13:00,98.21,98.215,98.2,98.21,718300010.0
2009-03-24 15:14:00,98.21,98.23,98.195,98.23,909900002.0
2009-03-24 15:15:00,98.225,98.24,98.215,98.235,761499994.0
2009-03-24 15:16:00,98.235,98.26,98.235,98.24,623800001.0
2009-03-24 15:17:00,98.245,98.26,98.225,98.23,808699998.0
2009-03-24 15:18:00,98.225,98.235,98.195,98.195,734900000.0
2009-03-24 15:19:00,98.215,98.27,98.2,98.21,915699997.0
2009-03-24 15:20:00,98.215,98.25,98.2,98.24,692699998.0
2009-03-24 15:21:00,98.24,98.245,98.22,98.23,659700002.0
2009-03-24 15:22:00,98.235,98.265,98.23,98.26,772399999.0
2009-03-24 15:23:00,98.26,98.275,98.255,98.265,852200000.0
2009-03-24 15:24:00,98.27,98.27,98.24,98.26,359300001.0
2009-03-24 15:25:00,98.255,98.265,98.235,98.26,563799999.0
2009-03-24 15:26:00,98.26,98.275,98.25,98.25,295199998.0
2009-03-24 15:27:00,98.25,98.26,98.215,98.215,829600001.0
2009-03-24 15:28:00,98.21,98.24,98.21,98.23,787200007.0
2009-03-24 15:29:00,98.23,98.235,98.22,98.225,882099993.0
2009-03-24 15:30:00,98.225,98.25,98.225,98.24,1045199996.0
2009-03-24 15:31:00,98.24,98.27,98.24,98.26,539700002.0
2009-03-24 15:32:00,98.265,98.275,98.255,98.26,245500000.0
2009-03-24 15:33:00,98.26,98.305,98.26,98.305,1015199986.0
2009-03-24 15:34:00,98.3,98.335,98.265,98.265,1046199996.0
2009-03-24 15:35:00,98.265,98.32,98.255,98.32,1049299996.0
2009-03-24 15:36:00,98.32,98.32,98.255,98.295,885799987.0
2009-03-24 15:37:00,98.295,98.3,98.25,98.28,1052200001.0
2009-03-24 15:38:00,98.28,98.29,98.25,98.29,704000005.0
2009-03-24 15:39:00,98.29,98.315,98.28,98.285,1035299989.0
2009-03-24 15:40:00,98.285,98.285,98.225,98.25,750999999.0
2009-03-24 15:41:00,98.25,98.26,98.225,98.245,644399996.0
2009-03-24 15:42:00,98.245,98.29,98.24,98.285,775599999.0
2009-03-24 15:43:00,98.3,98.3,98.245,98.265,1120599997.0
2009-03-24 15:44:00,98.275,98.295,98.255,98.26,1222299997.0
2009-03-24 15:45:00,98.26,98.31,98.26,98.28,1281399996.0
2009-03-24 15:46:00,98.275,98.275,98.255,98.265,1353399998.0
2009-03-24 15:47:00,98.26,98.27,98.245,98.265,1229799997.0
2009-03-24 15:48:00,98.265,98.28,98.23,98.235,944400003.0
2009-03-24 15:49:00,98.235,98.24,98.19,98.205,689799999.0
2009-03-24 15:50:00,98.2,98.225,98.19,98.19,470499999.0
2009-03-24 15:51:00,98.19,98.205,98.16,98.175,455700000.0
2009-03-24 15:52:00,98.175,98.19,98.175,98.185,141200000.0
2009-03-24 15:53:00,98.185,98.21,98.17,98.18,451500000.0
2009-03-24 15:54:00,98.18,98.245,98.175,98.245,756999993.0
2009-03-24 15:55:00,98.235,98.325,98.235,98.305,894499999.0
2009-03-24 15:56:00,98.305,98.325,98.3,98.31,1056499993.0
2009-03-24 15:57:00,98.31,98.315,98.275,98.28,955599991.0
2009-03-24 15:58:00,98.28,98.3,98.275,98.28,635400000.0
2009-03-24 15:59:00,98.285,98.295,98.27,98.28,415600000.0
2009-03-24 16:00:00,98.28,98.38,98.27,98.345,871999999.0
2009-03-24 16:01:00,98.345,98.39,98.325,98.365,1478999995.0
2009-03-24 16:02:00,98.365,98.42,98.345,98.41,1130600000.0
2009-03-24 16:03:00,98.41,98.41,98.325,98.345,1075999999.0
2009-03-24 16:04:00,98.355,98.37,98.33,98.37,1373099992.0
2009-03-24 16:05:00,98.37,98.4,98.345,98.35,911999999.0
2009-03-24 16:06:00,98.35,98.365,98.325,98.35,917099999.0
2009-03-24 16:07:00,98.345,98.41,98.34,98.41,870799999.0
2009-03-24 16:08:00,98.41,98.415,98.375,98.38,743400000.0
2009-03-24 16:09:00,98.385,98.405,98.32,98.33,1343299995.0
2009-03-24 16:10:00,98.34,98.365,98.335,98.365,1116799998.0
2009-03-24 16:11:00,98.365,98.405,98.36,98.375,1046399990.0
2009-03-24 16:12:00,98.375,98.395,98.345,98.395,1192000005.0
2009-03-24 16:13:00,98.395,98.4,98.385,98.39,839800006.0
2009-03-24 16:14:00,98.39,98.4,98.375,98.385,922399993.0
2009-03-24 16:15:00,98.385,98.39,98.37,98.38,387800000.0
2009-03-24 16:16:00,98.38,98.395,98.37,98.38,432099999.0
2009-03-24 16:17:00,98.38,98.385,98.355,98.355,658599998.0
2009-03-24 16:18:00,98.355,98.365,98.355,98.355,442300000.0
2009-03-24 16:19:00,98.355,98.37,98.355,98.365,529199999.0
2009-03-24 16:20:00,98.365,98.38,98.36,98.365,603399998.0
2009-03-24 16:21:00,98.365,98.37,98.35,98.355,661100001.0
2009-03-24 16:22:00,98.355,98.38,98.355,98.36,649599999.0
2009-03-24 16:23:00,98.365,98.385,98.355,98.355,1092499993.0
2009-03-24 16:24:00,98.355,98.365,98.35,98.35,732500011.0
2009-03-24 16:25:00,98.35,98.355,98.33,98.33,707599997.0
2009-03-24 16:26:00,98.34,98.355,98.32,98.355,626600000.0
2009-03-24 16:27:00,98.35,98.36,98.335,98.35,779899993.0
2009-03-24 16:28:00,98.35,98.35,98.33,98.34,698799995.0
2009-03-24 16:29:00,98.345,98.35,98.305,98.305,804499996.0
2009-03-24 16:30:00,98.305,98.33,98.305,98.32,805100007.0
2009-03-24 16:31:00,98.315,98.315,98.275,98.29,606900004.0
2009-03-24 16:32:00,98.29,98.29,98.28,98.29,378399993.0
2009-03-24 16:33:00,98.29,98.3,98.285,98.29,607799991.0
2009-03-24 16:34:00,98.285,98.29,98.28,98.29,435600001.0
2009-03-24 16:35:00,98.29,98.3,98.275,98.275,705900000.0
2009-03-24 16:36:00,98.275,98.31,98.275,98.305,775800007.0
2009-03-24 16:37:00,98.3,98.33,98.295,98.32,761800000.0
2009-03-24 16:38:00,98.32,98.32,98.295,98.3,587800001.0
2009-03-24 16:39:00,98.3,98.325,98.265,98.265,584800001.0
2009-03-24 16:40:00,98.265,98.31,98.265,98.295,1340800010.0
2009-03-24 16:41:00,98.29,98.29,98.225,98.25,1247800003.0
2009-03-24 16:42:00,98.245,98.265,98.185,98.185,985100002.0
2009-03-24 16:43:00,98.185,98.2,98.155,98.185,1021800003.0
2009-03-24 16:44:00,98.185,98.195,98.17,98.185,654399994.0
2009-03-24 16:45:00,98.18,98.18,98.06,98.1,1160400005.0
2009-03-24 16:46:00,98.095,98.125,97.97,98.03,1157100000.0
2009-03-24 16:47:00,98.03,98.08,98.03,98.065,1238299996.0
2009-03-24 16:48:00,98.065,98.1,98.04,98.085,1229999998.0
2009-03-24 16:49:00,98.085,98.095,98.075,98.09,606100000.0
2009-03-24 16:50:00,98.085,98.095,98.075,98.085,875100002.0
2009-03-24 16:51:00,98.085,98.095,97.99,98.02,695199997.0
2009-03-24 16:52:00,98.02,98.07,97.985,98.07,1277900001.0
2009-03-24 16:53:00,98.07,98.095,98.025,98.03,809500002.0
2009-03-24 16:54:00,98.035,98.075,98.035,98.07,1351600001.0
2009-03-24 16:55:00,98.065,98.11,98.065,98.085,1242799991.0
2009-03-24 16:56:00,98.085,98.12,98.085,98.105,1026899993.0
2009-03-24 16:57:00,98.11,98.12,98.09,98.09,760200007.0
2009-03-24 16:58:00,98.09,98.105,98.07,98.075,973200005.0
2009-03-24 16:59:00,98.075,98.095,97.99,97.99,1059999999.0
2009-03-24 17:00:00,98.005,98.005,97.9,97.935,1056999997.0
2009-03-24 17:01:00,97.93,97.955,97.925,97.95,1009999999.0
2009-03-24 17:02:00,97.95,97.955,97.89,97.895,1174200000.0
2009-03-24 17:03:00,97.905,97.915,97.855,97.91,1364600000.0
2009-03-24 17:04:00,97.91,97.955,97.9,97.945,1086500009.0
2009-03-24 17:05:00,97.945,97.995,97.94,97.985,982600002.0
2009-03-24 17:06:00,97.985,98.0,97.945,97.955,633100000.0
2009-03-24 17:07:00,97.955,97.965,97.945,97.96,770700001.0
2009-03-24 17:08:00,97.96,97.99,97.96,97.985,856000003.0
2009-03-24 17:09:00,97.99,97.99,97.975,97.98,545199995.0
2009-03-24 17:10:00,97.975,97.98,97.955,97.96,637199996.0
2009-03-24 17:11:00,97.96,97.96,97.94,97.955,1205000003.0
2009-03-24 17:12:00,97.945,97.985,97.945,97.98,749599992.0
2009-03-24 17:13:00,97.98,98.01,97.975,98.005,694799999.0
2009-03-24 17:14:00,98.0,98.02,97.995,97.995,757399999.0
2009-03-24 17:15:00,97.995,98.01,97.99,97.995,1075599999.0
2009-03-24 17:16:00,97.995,98.02,97.995,98.015,535800001.0
2009-03-24 17:17:00,98.015,98.03,98.0,98.01,680699998.0
2009-03-24 17:18:00,98.015,98.03,98.01,98.03,519800001.0
2009-03-24 17:19:00,98.03,98.04,98.03,98.03,216600000.0
2009-03-24 17:20:00,98.03,98.045,98.02,98.035,816099998.0
2009-03-24 17:21:00,98.035,98.05,98.025,98.05,1196999986.0
2009-03-24 17:22:00,98.055,98.055,98.005,98.02,730399995.0
2009-03-24 17:23:00,98.02,98.05,98.02,98.045,720600000.0
2009-03-24 17:24:00,98.045,98.08,98.045,98.065,765399987.0
2009-03-24 17:25:00,98.065,98.075,98.045,98.06,476999997.0
2009-03-24 17:26:00,98.055,98.09,98.055,98.085,467600000.0
2009-03-24 17:27:00,98.085,98.085,98.055,98.065,659599998.0
2009-03-24 17:28:00,98.065,98.07,98.055,98.055,348600000.0
2009-03-24 17:29:00,98.06,98.07,98.015,98.015,625699997.0
2009-03-24 17:30:00,98.015,98.015,97.94,97.98,936999997.0
2009-03-24 17:31:00,97.98,97.995,97.89,97.94,1268299997.0
2009-03-24 17:32:00,97.94,97.965,97.93,97.945,998400002.0
2009-03-24 17:33:00,97.945,97.965,97.92,97.955,991100006.0
2009-03-24 17:34:00,97.955,97.98,97.955,97.975,1101599999.0
2009-03-24 17:35:00,97.965,97.98,97.955,97.97,880600001.0
2009-03-24 17:36:00,97.97,98.005,97.97,97.99,940599999.0
2009-03-24 17:37:00,97.99,98.005,97.98,98.005,605900000.0
2009-03-24 17:38:00,98.005,98.005,97.98,97.995,774800002.0
2009-03-24 17:39:00,97.995,98.0,97.97,97.995,726600002.0
2009-03-24 17:40:00,97.995,97.995,97.995,97.995,8800000.0
2009-03-24 17:41:00,98.0,98.0,97.94,97.94,676600000.0
2009-03-24 17:42:00,97.94,97.94,97.88,97.88,671600001.0
2009-03-24 17:43:00,97.88,97.915,97.88,97.885,365000002.0
2009-03-24 17:44:00,97.885,97.91,97.81,97.815,960900005.0
2009-03-24 17:45:00,97.815,97.815,97.76,97.76,1360600003.0
2009-03-24 17:46:00,97.76,97.76,97.66,97.73,1350299997.0
2009-03-24 17:47:00,97.73,97.75,97.715,97.735,956500003.0
2009-03-24 17:48:00,97.73,97.75,97.7,97.7,564200000.0
2009-03-24 17:49:00,97.7,97.75,97.695,97.745,859800001.0
2009-03-24 17:50:00,97.745,97.81,97.735,97.81,873000003.0
2009-03-24 17:51:00,97.81,97.81,97.76,97.8,1291800002.0
2009-03-24 17:52:00,97.8,97.81,97.71,97.75,1450999999.0
2009-03-24 17:53:00,97.75,97.795,97.75,97.77,599600001.0
2009-03-24 17:54:00,97.77,97.86,97.77,97.85,850000000.0
2009-03-24 17:55:00,97.84,97.85,97.78,97.785,899900000.0
2009-03-24 17:56:00,97.785,97.805,97.76,97.77,539400000.0
2009-03-24 17:57:00,97.77,97.79,97.765,97.79,288200000.0
2009-03-24 17:58:00,97.785,97.825,97.78,97.805,807999999.0
2009-03-24 17:59:00,97.805,97.86,97.79,97.85,727000005.0
2009-03-24 18:00:00,97.87,97.895,97.855,97.885,1000300004.0
2009-03-24 18:01:00,97.885,97.895,97.87,97.87,722700005.0
2009-03-24 18:02:00,97.87,97.87,97.85,97.86,496000000.0
2009-03-24 18:03:00,97.86,97.88,97.86,97.87,494800000.0
2009-03-24 18:04:00,97.865,97.885,97.86,97.87,775200005.0
2009-03-24 18:05:00,97.87,97.875,97.87,97.87,310000000.0
2009-03-24 18:06:00,97.86,97.885,97.85,97.85,766699994.0
2009-03-24 18:07:00,97.85,97.865,97.83,97.84,635799996.0
2009-03-24 18:08:00,97.845,97.87,97.84,97.86,325599998.0
2009-03-24 18:09:00,97.865,97.87,97.85,97.86,758599989.0
2009-03-24 18:10:00,97.86,97.87,97.86,97.86,830600001.0
2009-03-24 18:11:00,97.86,97.87,97.85,97.865,969999999.0
2009-03-24 18:12:00,97.865,97.875,97.855,97.86,809599991.0
2009-03-24 18:13:00,97.87,97.975,97.86,97.975,972999997.0
2009-03-24 18:14:00,97.985,98.0,97.94,97.94,828500001.0
2009-03-24 18:15:00,97.95,97.99,97.95,97.98,822000003.0
2009-03-24 18:16:00,97.98,98.075,97.96,98.04,810699999.0
2009-03-24 18:17:00,98.035,98.09,98.035,98.07,1019500006.0
2009-03-24 18:18:00,98.07,98.09,98.06,98.06,688400007.0
2009-03-24 18:19:00,98.05,98.065,98.03,98.065,767400000.0
2009-03-24 18:20:00,98.06,98.08,98.02,98.03,901800011.0
2009-03-24 18:21:00,98.03,98.03,97.98,97.98,631300002.0
2009-03-24 18:22:00,97.98,97.985,97.92,97.93,789700001.0
2009-03-24 18:23:00,97.93,97.975,97.93,97.965,489499999.0
2009-03-24 18:24:00,97.96,98.05,97.95,98.045,1094699996.0
2009-03-24 18:25:00,98.05,98.065,98.0,98.01,1271900000.0
2009-03-24 18:26:00,98.005,98.03,98.005,98.03,913600002.0
2009-03-24 18:27:00,98.03,98.04,97.99,98.005,1009499998.0
2009-03-24 18:28:00,98.0,98.03,97.985,98.0,835200004.0
2009-03-24 18:29:00,98.0,98.01,97.965,97.98,618900002.0
2009-03-24 18:30:00,97.98,97.99,97.935,97.94,1365099995.0
2009-03-24 18:31:00,97.94,97.97,97.94,97.97,632500002.0
2009-03-24 18:32:00,97.97,98.02,97.96,97.975,888800003.0
2009-03-24 18:33:00,97.975,98.01,97.97,98.0,748200000.0
2009-03-24 18:34:00,98.005,98.005,97.95,97.96,774700002.0
2009-03-24 18:35:00,97.955,97.97,97.955,97.955,428199998.0
2009-03-24 18:36:00,97.96,97.965,97.95,97.95,778800004.0
2009-03-24 18:37:00,97.95,97.95,97.9,97.91,670099998.0
2009-03-24 18:38:00,97.905,97.95,97.905,97.95,638000005.0
2009-03-24 18:39:00,97.95,97.955,97.94,97.955,525800006.0
2009-03-24 18:40:00,97.955,97.98,97.94,97.975,601100000.0
2009-03-24 18:41:00,97.97,98.02,97.97,98.005,710400004.0
2009-03-24 18:42:00,98.005,98.02,98.005,98.015,236600001.0
2009-03-24 18:43:00,98.015,98.015,98.01,98.015,129200000.0
2009-03-24 18:44:00,98.015,98.015,97.99,98.0,277600000.0
2009-03-24 18:45:00,98.0,98.0,97.96,97.965,602999998.0
2009-03-24 18:46:00,97.96,97.985,97.96,97.97,611499998.0
2009-03-24 18:47:00,97.97,97.97,97.91,97.93,596599995.0
2009-03-24 18:48:00,97.925,97.96,97.925,97.945,396499999.0
2009-03-24 18:49:00,97.94,97.94,97.93,97.935,155700000.0
2009-03-24 18:50:00,97.94,97.965,97.935,97.96,687100000.0
2009-03-24 18:51:00,97.96,97.975,97.94,97.955,622900000.0
2009-03-24 18:52:00,97.955,97.98,97.955,97.98,135900001.0
2009-03-24 18:53:00,97.975,97.99,97.955,97.98,585599999.0
2009-03-24 18:54:00,97.98,98.0,97.975,97.995,1026899993.0
2009-03-24 18:55:00,97.995,98.005,97.985,97.995,433699999.0
2009-03-24 18:56:00,97.995,98.0,97.975,97.975,359600000.0
2009-03-24 18:57:00,97.975,98.03,97.975,98.025,527400005.0
2009-03-24 18:58:00,98.03,98.05,98.02,98.04,513399998.0
2009-03-24 18:59:00,98.035,98.04,97.965,97.995,760700002.0
2009-03-24 19:00:00,97.995,98.0,97.97,97.985,872900001.0
2009-03-24 19:01:00,97.995,98.0,97.965,97.965,515700002.0
2009-03-24 19:02:00,97.965,97.975,97.945,97.945,504800000.0
2009-03-24 19:03:00,97.945,97.97,97.945,97.965,549200000.0
2009-03-24 19:04:00,97.965,97.98,97.965,97.97,1413999999.0
2009-03-24 19:05:00,97.97,97.98,97.965,97.97,452700000.0
2009-03-24 19:06:00,97.97,97.97,97.95,97.955,513499998.0
2009-03-24 19:07:00,97.955,97.955,97.95,97.955,424600003.0
2009-03-24 19:08:00,97.955,97.975,97.95,97.97,548400002.0
2009-03-24 19:09:00,97.975,97.995,97.97,97.985,482399999.0
2009-03-24 19:10:00,97.985,97.99,97.96,97.98,257400000.0
2009-03-24 19:11:00,97.98,97.98,97.96,97.965,442000000.0
2009-03-24 19:12:00,97.965,97.98,97.96,97.97,318100000.0
2009-03-24 19:13:00,97.965,98.015,97.96,98.01,543199998.0
2009-03-24 19:14:00,98.01,98.045,98.005,98.04,449600000.0
2009-03-24 19:15:00,98.025,98.055,98.02,98.045,411000001.0
2009-03-24 19:16:00,98.045,98.07,98.045,98.055,245800000.0
2009-03-24 19:17:00,98.055,98.08,98.055,98.07,319600000.0
2009-03-24 19:18:00,98.07,98.07,98.05,98.06,455399999.0
2009-03-24 19:19:00,98.07,98.075,98.05,98.05,652300000.0
2009-03-24 19:20:00,98.045,98.07,98.045,98.05,599600001.0
2009-03-24 19:21:00,98.05,98.06,98.05,98.05,341200000.0
2009-03-24 19:22:00,98.05,98.1,98.05,98.1,676600001.0
2009-03-24 19:23:00,98.1,98.215,98.1,98.2,787600000.0
2009-03-24 19:24:00,98.2,98.205,98.18,98.185,921899998.0
2009-03-24 19:25:00,98.185,98.19,98.16,98.16,475000002.0
2009-03-24 19:26:00,98.16,98.19,98.16,98.19,384799999.0
2009-03-24 19:27:00,98.19,98.31,98.185,98.31,571200002.0
2009-03-24 19:28:00,98.31,98.315,98.27,98.27,744800000.0
2009-03-24 19:29:00,98.265,98.29,98.255,98.26,866199997.0
2009-03-24 19:30:00,98.26,98.26,98.195,98.22,995500011.0
2009-03-24 19:31:00,98.215,98.25,98.2,98.205,748399997.0
2009-03-24 19:32:00,98.205,98.21,98.18,98.2,771499998.0
2009-03-24 19:33:00,98.2,98.205,98.14,98.155,757700002.0
2009-03-24 19:34:00,98.155,98.155,98.07,98.1,840300002.0
2009-03-24 19:35:00,98.105,98.15,98.1,98.1,862500001.0
2009-03-24 19:36:00,98.095,98.19,98.095,98.155,705600001.0
2009-03-24 19:37:00,98.155,98.16,98.145,98.15,682399992.0
2009-03-24 19:38:00,98.155,98.16,98.12,98.12,606100001.0
2009-03-24 19:39:00,98.125,98.135,98.11,98.12,442599998.0
2009-03-24 19:40:00,98.11,98.125,98.045,98.05,689600000.0
2009-03-24 19:41:00,98.045,98.1,98.045,98.07,658400003.0
2009-03-24 19:42:00,98.075,98.09,98.07,98.09,513399999.0
2009-03-24 19:43:00,98.09,98.095,98.045,98.095,748600002.0
2009-03-24 19:44:00,98.1,98.115,98.095,98.095,636999997.0
2009-03-24 19:45:00,98.1,98.105,98.09,98.105,423399999.0
2009-03-24 19:46:00,98.11,98.13,98.105,98.115,624900001.0
2009-03-24 19:47:00,98.115,98.14,98.11,98.12,599400000.0
2009-03-24 19:48:00,98.135,98.135,98.095,98.1,508699997.0
2009-03-24 19:49:00,98.1,98.1,98.085,98.09,173200000.0
2009-03-24 19:50:00,98.09,98.1,98.085,98.09,254799999.0
2009-03-24 19:51:00,98.09,98.17,98.09,98.15,790800001.0
2009-03-24 19:52:00,98.155,98.155,98.1,98.1,244600000.0
2009-03-24 19:53:00,98.1,98.1,98.05,98.06,497899998.0
2009-03-24 19:54:00,98.065,98.09,98.065,98.075,585500002.0
2009-03-24 19:55:00,98.075,98.11,98.075,98.095,512200004.0
2009-03-24 19:56:00,98.095,98.095,98.075,98.08,438200001.0
2009-03-24 19:57:00,98.08,98.125,98.07,98.07,586300001.0
2009-03-24 19:58:00,98.07,98.07,98.03,98.035,501499999.0
2009-03-24 19:59:00,98.035,98.08,98.035,98.08,284200001.0
2009-03-24 20:00:00,98.08,98.105,98.08,98.1,305400000.0
2009-03-24 20:01:00,98.105,98.105,98.065,98.075,415400001.0
2009-03-24 20:02:00,98.07,98.075,98.065,98.075,198800001.0
2009-03-24 20:03:00,98.08,98.09,98.07,98.075,661800001.0
2009-03-24 20:04:00,98.08,98.09,98.08,98.085,160599999.0
2009-03-24 20:05:00,98.085,98.095,98.075,98.085,598400002.0
2009-03-24 20:06:00,98.085,98.115,98.08,98.115,628800002.0
2009-03-24 20:07:00,98.115,98.125,98.105,98.105,330600001.0
2009-03-24 20:08:00,98.105,98.15,98.1,98.135,708400006.0
2009-03-24 20:09:00,98.135,98.15,98.115,98.13,652000003.0
2009-03-24 20:10:00,98.13,98.265,98.12,98.245,1415599999.0
2009-03-24 20:11:00,98.245,98.26,98.225,98.24,745599997.0
2009-03-24 20:12:00,98.24,98.24,98.16,98.16,877599999.0
2009-03-24 20:13:00,98.16,98.165,98.15,98.16,497199999.0
2009-03-24 20:14:00,98.16,98.165,98.09,98.1,606499997.0
2009-03-24 20:15:00,98.1,98.11,98.07,98.11,898199998.0
2009-03-24 20:16:00,98.105,98.13,98.1,98.13,510200000.0
2009-03-24 20:17:00,98.13,98.14,98.12,98.125,266500000.0
2009-03-24 20:18:00,98.13,98.16,98.125,98.125,392499999.0
2009-03-24 20:19:00,98.125,98.13,98.08,98.09,434400000.0
2009-03-24 20:20:00,98.09,98.1,98.07,98.095,732299990.0
2009-03-24 20:21:00,98.095,98.1,98.09,98.095,771799997.0
2009-03-24 20:22:00,98.095,98.095,98.075,98.08,499400000.0
2009-03-24 20:23:00,98.08,98.08,98.015,98.015,389000001.0
2009-03-24 20:24:00,98.015,98.035,98.015,98.03,445399999.0
2009-03-24 20:25:00,98.03,98.08,98.03,98.08,397799998.0
2009-03-24 20:26:00,98.07,98.085,98.045,98.06,720400001.0
2009-03-24 20:27:00,98.06,98.06,98.04,98.055,669399995.0
2009-03-24 20:28:00,98.055,98.095,98.055,98.08,357399999.0
2009-03-24 20:29:00,98.09,98.115,98.08,98.115,416000000.0
2009-03-24 20:30:00,98.11,98.12,97.955,98.03,878400001.0
2009-03-24 20:31:00,98.03,98.03,97.965,97.97,566399999.0
2009-03-24 20:32:00,97.97,98.01,97.95,98.0,707800000.0
2009-03-24 20:33:00,97.995,98.04,97.99,98.03,401600000.0
2009-03-24 20:34:00,98.03,98.035,98.005,98.015,376000000.0
2009-03-24 20:35:00,98.015,98.03,98.01,98.015,216200000.0
2009-03-24 20:36:00,98.01,98.01,97.945,97.965,847100003.0
2009-03-24 20:37:00,97.98,97.98,97.955,97.965,1060400011.0
2009-03-24 20:38:00,97.97,97.98,97.96,97.97,676600001.0
2009-03-24 20:39:00,97.97,98.005,97.97,97.99,957199998.0
2009-03-24 20:40:00,97.99,98.03,97.99,98.01,404400001.0
2009-03-24 20:41:00,98.01,98.075,98.01,98.05,531600002.0
2009-03-24 20:42:00,98.035,98.04,98.005,98.025,1141600002.0
2009-03-24 20:43:00,98.025,98.03,98.01,98.01,358799999.0
2009-03-24 20:44:00,98.01,98.015,97.915,97.94,928200001.0
2009-03-24 20:45:00,97.94,97.94,97.93,97.93,497299998.0
2009-03-24 20:46:00,97.93,97.97,97.93,97.97,347599995.0
2009-03-24 20:47:00,97.97,97.98,97.96,97.975,380799998.0
2009-03-24 20:48:00,97.98,97.98,97.96,97.96,471200000.0
2009-03-24 20:49:00,97.97,97.97,97.945,97.95,370400000.0
2009-03-24 20:50:00,97.955,97.96,97.94,97.95,149799998.0
2009-03-24 20:51:00,97.95,97.95,97.855,97.855,550799997.0
2009-03-24 20:52:00,97.855,97.86,97.81,97.82,859400004.0
2009-03-24 20:53:00,97.82,97.88,97.82,97.86,491000003.0
2009-03-24 20:54:00,97.865,97.865,97.85,97.865,357200000.0
2009-03-24 20:55:00,97.87,97.875,97.84,97.86,469700001.0
2009-03-24 20:56:00,97.855,97.865,97.855,97.855,254800000.0
2009-03-24 20:57:00,97.865,97.88,97.835,97.845,655100001.0
2009-03-24 20:58:00,97.845,97.85,97.825,97.835,511700000.0
2009-03-24 20:59:00,97.83,97.87,97.815,97.87,279400000.0
2009-03-24 21:00:00,97.87,97.87,97.86,97.87,233000001.0
2009-03-24 21:01:00,97.87,97.915,97.87,97.915,266200002.0
2009-03-24 21:02:00,97.915,97.915,97.9,97.9,269000001.0
2009-03-24 21:03:00,97.905,97.905,97.9,97.9,132800000.0
2009-03-24 21:04:00,97.905,97.915,97.885,97.9,514700001.0
2009-03-24 21:05:00,97.9,97.9,97.88,97.89,288200004.0
2009-03-24 21:06:00,97.89,97.91,97.875,97.88,844100004.0
2009-03-24 21:07:00,97.885,97.905,97.86,97.86,528200002.0
2009-03-24 21:08:00,97.86,97.865,97.85,97.86,565200011.0
2009-03-24 21:09:00,97.865,97.865,97.785,97.79,655400003.0
2009-03-24 21:10:00,97.79,97.795,97.775,97.785,470500000.0
2009-03-24 21:11:00,97.785,97.805,97.78,97.79,400800002.0
2009-03-24 21:12:00,97.795,97.8,97.765,97.78,353000001.0
2009-03-24 21:13:00,97.78,97.79,97.78,97.785,589100004.0
2009-03-24 21:14:00,97.785,97.79,97.77,97.775,336000000.0
2009-03-24 21:15:00,97.78,97.8,97.77,97.785,376100002.0
2009-03-24 21:16:00,97.785,97.79,97.76,97.77,319000001.0
2009-03-24 21:17:00,97.77,97.77,97.76,97.76,633800011.0
2009-03-24 21:18:00,97.76,97.77,97.76,97.765,414200011.0
2009-03-24 21:19:00,97.765,97.83,97.76,97.83,820700002.0
2009-03-24 21:20:00,97.83,97.83,97.81,97.825,460800000.0
2009-03-24 21:21:00,97.825,97.83,97.82,97.82,505200002.0
2009-03-24 21:22:00,97.82,97.83,97.82,97.82,152999999.0
2009-03-24 21:23:00,97.82,97.83,97.82,97.825,253299999.0
2009-03-24 21:24:00,97.83,97.83,97.82,97.82,389200005.0
2009-03-24 21:25:00,97.82,97.83,97.8,97.805,360800003.0
2009-03-24 21:26:00,97.8,97.8,97.78,97.785,433500002.0
2009-03-24 21:27:00,97.775,97.81,97.77,97.79,351200001.0
2009-03-24 21:28:00,97.8,97.815,97.795,97.815,590400010.0
2009-03-24 21:29:00,97.815,97.82,97.81,97.815,368400017.0
2009-03-24 21:30:00,97.82,97.825,97.815,97.82,302400000.0
2009-03-24 21:31:00,97.82,97.84,97.815,97.84,376800004.0
2009-03-24 21:32:00,97.84,97.94,97.84,97.885,922100012.0
2009-03-24 21:33:00,97.885,97.9,97.865,97.88,962700004.0
2009-03-24 21:34:00,97.88,97.895,97.87,97.89,953800021.0
2009-03-24 21:35:00,97.89,97.915,97.885,97.905,541500009.0
2009-03-24 21:36:00,97.905,97.92,97.89,97.91,662400009.0
2009-03-24 21:37:00,97.91,97.975,97.91,97.96,417800003.0
2009-03-24 21:38:00,97.96,97.96,97.915,97.935,515200000.0
2009-03-24 21:39:00,97.935,97.935,97.92,97.925,461800000.0
2009-03-24 21:40:00,97.925,97.955,97.925,97.945,591000001.0
2009-03-24 21:41:00,97.945,97.96,97.93,97.94,564500000.0
2009-03-24 21:42:00,97.945,97.96,97.93,97.95,599600009.0
2009-03-24 21:43:00,97.95,97.965,97.945,97.95,385500000.0
2009-03-24 21:44:00,97.95,97.97,97.92,97.95,562299999.0
2009-03-24 21:45:00,97.95,98.005,97.95,97.99,633900001.0
2009-03-24 21:46:00,97.985,97.985,97.96,97.96,348200002.0
2009-03-24 21:47:00,97.96,97.96,97.96,97.96,313400004.0
2009-03-24 21:48:00,97.96,97.97,97.93,97.94,420700003.0
2009-03-24 21:49:00,97.94,97.945,97.92,97.92,510400001.0
2009-03-24 21:50:00,97.92,97.925,97.9,97.9,555900005.0
2009-03-24 21:51:00,97.9,97.925,97.9,97.915,425600003.0
2009-03-24 21:52:00,97.915,97.92,97.885,97.9,584200002.0
2009-03-24 21:53:00,97.905,97.91,97.885,97.895,267200002.0
2009-03-24 21:54:00,97.895,97.895,97.885,97.89,157200000.0
2009-03-24 21:55:00,97.89,97.9,97.885,97.89,466700001.0
2009-03-24 21:56:00,97.895,97.9,97.83,97.855,499300001.0
2009-03-24 21:57:00,97.86,97.865,97.84,97.85,492599999.0
2009-03-24 21:58:00,97.85,97.85,97.775,97.825,435000000.0
2009-03-24 21:59:00,97.83,97.83,97.76,97.77,425799999.0
2009-03-24 22:00:00,97.775,97.78,97.725,97.73,529800001.0
2009-03-24 22:01:00,97.72,97.75,97.72,97.745,337400003.0
2009-03-24 22:02:00,97.76,97.76,97.73,97.735,395200000.0
2009-03-24 22:03:00,97.735,97.735,97.735,97.735,40200000.0
2009-03-24 22:04:00,97.75,97.75,97.73,97.735,172000002.0
2009-03-24 22:05:00,97.735,97.76,97.73,97.75,562599999.0
2009-03-24 22:06:00,97.74,97.755,97.715,97.715,328000001.0
2009-03-24 22:07:00,97.71,97.745,97.71,97.74,324200000.0
2009-03-24 22:08:00,97.745,97.76,97.735,97.74,224800000.0
2009-03-24 22:09:00,97.74,97.745,97.73,97.73,48000000.0
2009-03-24 22:10:00,97.73,97.755,97.73,97.755,160400000.0
2009-03-24 22:11:00,97.755,97.77,97.745,97.76,515600001.0
2009-03-24 22:12:00,97.765,97.77,97.755,97.755,206400000.0
2009-03-24 22:13:00,97.76,97.76,97.755,97.76,120800000.0
2009-03-24 22:14:00,97.76,97.76,97.745,97.75,143800000.0
2009-03-24 22:15:00,97.75,97.755,97.72,97.725,109800000.0
2009-03-24 22:16:00,97.725,97.73,97.71,97.71,112200000.0
2009-03-24 22:17:00,97.71,97.735,97.71,97.725,285000000.0
2009-03-24 22:18:00,97.725,97.74,97.715,97.72,192000001.0
2009-03-24 22:19:00,97.735,97.735,97.69,97.7,237700000.0
2009-03-24 22:20:00,97.7,97.75,97.69,97.745,313800000.0
2009-03-24 22:21:00,97.735,97.735,97.71,97.72,514700005.0
2009-03-24 22:22:00,97.72,97.72,97.71,97.71,106400000.0
2009-03-24 22:23:00,97.715,97.735,97.715,97.725,251800001.0
2009-03-24 22:24:00,97.73,97.74,97.725,97.73,122800002.0
2009-03-24 22:25:00,97.735,97.75,97.73,97.745,611000005.0
2009-03-24 22:26:00,97.75,97.785,97.745,97.77,457000004.0
2009-03-24 22:27:00,97.77,97.785,97.77,97.775,203300000.0
2009-03-24 22:28:00,97.775,97.775,97.74,97.76,96000000.0
2009-03-24 22:29:00,97.76,97.76,97.76,97.76,124800000.0
2009-03-24 22:30:00,97.755,97.8,97.75,97.785,439600000.0
2009-03-24 22:31:00,97.785,97.81,97.775,97.81,179000000.0
2009-03-24 22:32:00,97.81,97.83,97.8,97.815,201000000.0
2009-03-24 22:33:00,97.82,97.82,97.82,97.82,33800000.0
2009-03-24 22:34:00,97.83,97.83,97.82,97.82,140200000.0
2009-03-24 22:35:00,97.82,97.825,97.81,97.82,146800001.0
2009-03-24 22:36:00,97.825,97.83,97.82,97.825,135200000.0
2009-03-24 22:37:00,97.83,97.83,97.815,97.82,70600000.0
2009-03-24 22:38:00,97.83,97.855,97.825,97.855,151600001.0
2009-03-24 22:39:00,97.855,97.88,97.855,97.875,132800000.0
2009-03-24 22:40:00,97.88,97.89,97.875,97.885,269799999.0
2009-03-24 22:41:00,97.88,97.89,97.88,97.885,149700002.0
2009-03-24 22:42:00,97.89,97.89,97.865,97.88,263900000.0
2009-03-24 22:43:00,97.88,97.89,97.875,97.88,192599999.0
2009-03-24 22:44:00,97.88,97.885,97.88,97.885,15800000.0
2009-03-24 22:45:00,97.875,97.885,97.85,97.87,211899999.0
2009-03-24 22:46:00,97.87,97.885,97.87,97.885,63400000.0
2009-03-24 22:47:00,97.885,97.9,97.885,97.9,56200000.0
2009-03-24 22:48:00,97.905,97.965,97.87,97.915,320500000.0
2009-03-24 22:49:00,97.915,97.915,97.9,97.9,23500000.0
2009-03-24 22:50:00,97.905,97.91,97.895,97.895,104600000.0
2009-03-24 22:51:00,97.9,97.905,97.865,97.88,170600001.0
2009-03-24 22:52:00,97.88,97.915,97.88,97.915,108600000.0
2009-03-24 22:53:00,97.905,97.91,97.895,97.9,58400000.0
2009-03-24 22:54:00,97.9,97.9,97.835,97.86,192800000.0
2009-03-24 22:55:00,97.865,97.895,97.86,97.87,150800000.0
2009-03-24 22:56:00,97.865,97.865,97.825,97.865,176200000.0
2009-03-24 22:57:00,97.865,97.875,97.845,97.865,26600000.0
2009-03-24 22:58:00,97.865,97.88,97.865,97.88,28400000.0
2009-03-24 22:59:00,97.875,97.88,97.855,97.855,38800000.0
2009-03-24 23:00:00,97.855,97.895,97.855,97.895,15600000.0
2009-03-24 23:01:00,97.895,97.935,97.88,97.935,102800000.0
2009-03-24 23:02:00,97.935,97.935,97.865,97.87,71800000.0
2009-03-24 23:03:00,97.865,97.865,97.865,97.865,22000000.0
2009-03-24 23:04:00,97.86,97.86,97.86,97.86,9200000.0
2009-03-24 23:05:00,97.86,97.86,97.86,97.86,4400000.0
2009-03-24 23:06:00,97.86,97.87,97.86,97.86,72600000.0
2009-03-24 23:07:00,97.855,97.86,97.825,97.825,68700000.0
2009-03-24 23:08:00,97.83,97.83,97.805,97.805,55600000.0
2009-03-24 23:09:00,97.805,97.825,97.745,97.77,153000000.0
2009-03-24 23:10:00,97.785,97.79,97.77,97.785,135199998.0
2009-03-24 23:11:00,97.785,97.785,97.775,97.775,10400000.0
2009-03-24 23:12:00,97.77,97.77,97.76,97.77,42600000.0
2009-03-24 23:13:00,97.77,97.775,97.71,97.72,111200001.0
2009-03-24 23:14:00,97.72,97.79,97.72,97.775,220000000.0
2009-03-24 23:15:00,97.77,97.77,97.745,97.765,63600000.0
2009-03-24 23:16:00,97.77,97.77,97.765,97.765,37800000.0
2009-03-24 23:17:00,97.765,97.77,97.765,97.77,21200000.0
2009-03-24 23:18:00,97.775,97.78,97.755,97.78,54600000.0
2009-03-24 23:19:00,97.745,97.78,97.745,97.78,49000000.0
2009-03-24 23:20:00,97.78,97.78,97.78,97.78,17600000.0
2009-03-24 23:21:00,97.78,97.78,97.78,97.78,8800000.0
2009-03-24 23:22:00,97.78,97.78,97.78,97.78,4400000.0
2009-03-24 23:23:00,97.985,97.988,97.985,97.986,4400000.0
2009-03-24 23:24:00,97.78,97.78,97.78,97.78,4400000.0
2009-03-24 23:25:00,97.78,97.79,97.78,97.785,36200000.0
2009-03-24 23:26:00,97.998,97.998,97.981,97.991,4400000.0
2009-03-24 23:27:00,97.785,97.785,97.785,97.785,4400000.0
2009-03-24 23:28:00,97.8,97.8,97.795,97.8,42400000.0
2009-03-24 23:29:00,97.8,97.82,97.795,97.815,291600001.0
2009-03-24 23:30:00,97.81,97.815,97.8,97.81,19600000.0
2009-03-24 23:31:00,97.805,97.805,97.805,97.805,7400000.0
2009-03-24 23:32:00,98.026,98.026,98.004,98.005,51200000.0
2009-03-24 23:33:00,97.805,97.82,97.805,97.815,51200000.0
2009-03-24 23:34:00,97.815,97.82,97.815,97.82,38600000.0
2009-03-24 23:35:00,97.82,97.82,97.815,97.815,26400000.0
2009-03-24 23:36:00,97.815,97.825,97.815,97.82,38600000.0
2009-03-24 23:37:00,97.82,97.83,97.82,97.825,62800000.0
2009-03-24 23:38:00,97.825,97.83,97.81,97.83,114800000.0
2009-03-24 23:39:00,97.835,97.835,97.83,97.835,40400000.0
2009-03-24 23:40:00,97.84,97.875,97.84,97.875,145000000.0
2009-03-24 23:41:00,97.875,97.88,97.855,97.855,234200001.0
2009-03-24 23:42:00,97.855,97.905,97.84,97.9,134400000.0
2009-03-24 23:43:00,97.9,97.9,97.9,97.9,18800000.0
2009-03-24 23:44:00,97.9,97.9,97.9,97.9,18800000.0
2009-03-24 23:45:00,97.9,97.9,97.9,97.9,14400000.0
2009-03-24 23:46:00,97.9,97.915,97.9,97.915,58200000.0
2009-03-24 23:47:00,97.92,97.92,97.895,97.915,80400000.0
2009-03-24 23:48:00,97.915,97.95,97.91,97.935,182500000.0
2009-03-24 23:49:00,97.935,97.935,97.93,97.93,64000000.0
2009-03-24 23:50:00,97.93,97.94,97.93,97.93,87800000.0
2009-03-24 23:51:00,97.93,97.93,97.925,97.925,83400000.0
2009-03-24 23:52:00,97.925,97.925,97.925,97.925,25800000.0
2009-03-24 23:53:00,97.925,97.925,97.865,97.865,162100000.0
2009-03-24 23:54:00,98.088,98.091,98.072,98.081,12800000.0
2009-03-24 23:55:00,97.86,97.86,97.86,97.86,12800000.0
2009-03-24 23:56:00,97.835,97.835,97.785,97.8,228200004.0
2009-03-24 23:57:00,97.805,97.84,97.8,97.83,300100001.0
2009-03-24 23:58:00,97.83,97.835,97.82,97.83,56800000.0
2009-03-24 23:59:00,97.83,97.865,97.825,97.855,195600000.0
2009-03-25 00:00:00,97.84,97.895,97.84,97.895,91600000.0
2009-03-25 00:01:00,97.895,97.925,97.895,97.915,90400000.0
2009-03-25 00:02:00,97.91,97.915,97.905,97.91,17200000.0
2009-03-25 00:03:00,97.9,97.915,97.895,97.905,30800000.0
2009-03-25 00:04:00,97.905,97.92,97.9,97.905,44200000.0
2009-03-25 00:05:00,97.91,97.925,97.91,97.925,47800000.0
2009-03-25 00:06:00,97.925,97.925,97.915,97.915,61200000.0
2009-03-25 00:07:00,97.915,97.92,97.915,97.915,26800000.0
2009-03-25 00:08:00,97.93,97.95,97.93,97.945,53600000.0
2009-03-25 00:09:00,97.94,97.945,97.92,97.925,79800000.0
2009-03-25 00:10:00,97.925,97.935,97.925,97.935,42400000.0
2009-03-25 00:11:00,97.93,97.94,97.93,97.94,48000000.0
2009-03-25 00:12:00,97.945,97.955,97.945,97.95,33400000.0
2009-03-25 00:13:00,97.955,98.02,97.955,98.01,223800000.0
2009-03-25 00:14:00,97.995,97.995,97.98,97.98,166600000.0
2009-03-25 00:15:00,97.98,97.98,97.98,97.98,10800000.0
2009-03-25 00:16:00,97.975,98.0,97.975,97.995,112600000.0
2009-03-25 00:17:00,97.995,97.995,97.985,97.985,24000000.0
2009-03-25 00:18:00,97.985,97.985,97.965,97.975,122200000.0
2009-03-25 00:19:00,97.975,97.985,97.975,97.98,260800000.0
2009-03-25 00:20:00,97.98,98.005,97.98,97.985,217000000.0
2009-03-25 00:21:00,97.985,97.995,97.975,97.985,228800000.0
2009-03-25 00:22:00,97.985,97.99,97.985,97.985,100200000.0
2009-03-25 00:23:00,97.985,97.99,97.985,97.99,88400000.0
2009-03-25 00:24:00,97.985,97.985,97.985,97.985,47400000.0
2009-03-25 00:25:00,97.985,97.995,97.985,97.995,43400000.0
2009-03-25 00:26:00,98.005,98.005,97.995,97.995,26800000.0
2009-03-25 00:27:00,97.995,98.015,97.985,97.985,23800000.0
2009-03-25 00:28:00,97.995,97.995,97.995,97.995,36800000.0
2009-03-25 00:29:00,97.995,97.995,97.995,97.995,90400000.0
2009-03-25 00:30:00,98.005,98.005,97.995,97.995,269999998.0
2009-03-25 00:31:00,97.995,98.055,97.995,98.03,209400000.0
2009-03-25 00:32:00,98.03,98.035,98.005,98.005,156799998.0
2009-03-25 00:33:00,98.005,98.005,97.995,98.0,190600002.0
2009-03-25 00:34:00,98.0,98.02,98.0,98.015,354800000.0
2009-03-25 00:35:00,98.015,98.025,98.01,98.02,373600000.0
2009-03-25 00:36:00,98.015,98.015,98.015,98.015,193000000.0
2009-03-25 00:37:00,98.015,98.045,98.015,98.045,151200000.0
2009-03-25 00:38:00,98.05,98.055,98.025,98.025,483200004.0
2009-03-25 00:39:00,98.025,98.05,98.02,98.045,268800000.0
2009-03-25 00:40:00,98.045,98.045,98.015,98.015,411800000.0
2009-03-25 00:41:00,98.03,98.045,98.03,98.045,345800000.0
2009-03-25 00:42:00,98.045,98.045,98.03,98.03,128800000.0
2009-03-25 00:43:00,98.025,98.025,98.02,98.02,72000000.0
2009-03-25 00:44:00,98.02,98.035,98.015,98.015,123000000.0
2009-03-25 00:45:00,98.015,98.055,98.015,98.03,159200000.0
2009-03-25 00:46:00,98.035,98.045,98.035,98.045,101400000.0
2009-03-25 00:47:00,98.045,98.065,98.045,98.06,174200000.0
2009-03-25 00:48:00,98.06,98.075,98.05,98.06,470600000.0
2009-03-25 00:49:00,98.06,98.08,98.06,98.075,132300000.0
2009-03-25 00:50:00,98.08,98.1,98.065,98.09,240200000.0
2009-03-25 00:51:00,98.09,98.095,98.075,98.085,223200000.0
2009-03-25 00:52:00,98.085,98.095,98.08,98.095,86000000.0
2009-03-25 00:53:00,98.085,98.095,98.085,98.095,61600000.0
2009-03-25 00:54:00,98.105,98.105,98.08,98.085,92299999.0
2009-03-25 00:55:00,98.085,98.15,98.085,98.15,220800000.0
2009-03-25 00:56:00,98.16,98.165,98.105,98.105,359000000.0
2009-03-25 00:57:00,98.105,98.115,98.08,98.1,310400007.0
2009-03-25 00:58:00,98.1,98.12,98.095,98.12,114600000.0
2009-03-25 00:59:00,98.12,98.13,98.115,98.115,208400000.0
2009-03-25 01:00:00,98.115,98.125,98.115,98.125,75600000.0
2009-03-25 01:01:00,98.125,98.14,98.12,98.12,143200001.0
2009-03-25 01:02:00,98.125,98.125,98.125,98.125,44800000.0
2009-03-25 01:03:00,98.125,98.125,98.125,98.125,41800000.0
2009-03-25 01:04:00,98.125,98.14,98.125,98.13,271800001.0
2009-03-25 01:05:00,98.13,98.15,98.125,98.14,315200000.0
2009-03-25 01:06:00,98.135,98.135,98.125,98.135,95400000.0
2009-03-25 01:07:00,98.13,98.13,98.13,98.13,93600000.0
2009-03-25 01:08:00,98.13,98.13,98.12,98.125,103000000.0
2009-03-25 01:09:00,98.125,98.13,98.12,98.13,175000000.0
2009-03-25 01:10:00,98.13,98.14,98.13,98.14,78300000.0
2009-03-25 01:11:00,98.14,98.145,98.13,98.145,131800000.0
2009-03-25 01:12:00,98.145,98.15,98.135,98.14,193900002.0
2009-03-25 01:13:00,98.14,98.14,98.125,98.125,213600002.0
2009-03-25 01:14:00,98.125,98.13,98.125,98.13,97700000.0
2009-03-25 01:15:00,98.125,98.13,98.125,98.125,269700000.0
2009-03-25 01:16:00,98.125,98.13,98.125,98.125,215500000.0
2009-03-25 01:17:00,98.12,98.13,98.115,98.115,212100000.0
2009-03-25 01:18:00,98.115,98.12,98.11,98.11,137100000.0
2009-03-25 01:19:00,98.11,98.11,98.09,98.1,184600000.0
2009-03-25 01:20:00,98.1,98.115,98.09,98.115,116400000.0
2009-03-25 01:21:00,98.115,98.14,98.11,98.12,359199999.0
2009-03-25 01:22:00,98.12,98.13,98.1,98.1,248800000.0
2009-03-25 01:23:00,98.1,98.11,98.08,98.09,496800000.0
2009-03-25 01:24:00,98.09,98.09,98.06,98.065,334999999.0
2009-03-25 01:25:00,98.065,98.095,98.06,98.09,386599999.0
2009-03-25 01:26:00,98.085,98.105,98.06,98.095,315200000.0
2009-03-25 01:27:00,98.105,98.105,98.07,98.09,509500000.0
2009-03-25 01:28:00,98.09,98.09,98.08,98.085,360000000.0
2009-03-25 01:29:00,98.085,98.09,98.07,98.08,351200000.0
2009-03-25 01:30:00,98.08,98.085,98.07,98.085,104600000.0
2009-03-25 01:31:00,98.09,98.125,98.09,98.12,115200000.0
2009-03-25 01:32:00,98.12,98.12,98.1,98.105,53500000.0
2009-03-25 01:33:00,98.105,98.11,98.105,98.11,16000000.0
2009-03-25 01:34:00,98.11,98.125,98.11,98.115,42200000.0
2009-03-25 01:35:00,98.115,98.195,98.115,98.195,149600000.0
2009-03-25 01:36:00,98.2,98.21,98.19,98.205,170300000.0
2009-03-25 01:37:00,98.205,98.235,98.2,98.205,213400000.0
2009-03-25 01:38:00,98.205,98.225,98.2,98.21,188200000.0
2009-03-25 01:39:00,98.21,98.215,98.21,98.215,27000000.0
2009-03-25 01:40:00,98.21,98.22,98.205,98.215,109400000.0
2009-03-25 01:41:00,98.215,98.215,98.215,98.215,3400000.0
2009-03-25 01:42:00,98.215,98.22,98.215,98.22,14800000.0
2009-03-25 01:43:00,98.215,98.225,98.215,98.22,29000000.0
2009-03-25 01:44:00,98.22,98.22,98.21,98.22,21000000.0
2009-03-25 01:45:00,98.22,98.27,98.22,98.255,82200000.0
2009-03-25 01:46:00,98.255,98.255,98.215,98.22,117800000.0
2009-03-25 01:47:00,98.225,98.23,98.22,98.22,113200000.0
2009-03-25 01:48:00,98.225,98.25,98.225,98.245,169000000.0
2009-03-25 01:49:00,98.245,98.265,98.24,98.24,51400000.0
2009-03-25 01:50:00,98.235,98.245,98.21,98.22,292000000.0
2009-03-25 01:51:00,98.22,98.26,98.17,98.225,394200000.0
2009-03-25 01:52:00,98.23,98.25,98.23,98.245,141700000.0
2009-03-25 01:53:00,98.24,98.26,98.235,98.255,121600000.0
2009-03-25 01:54:00,98.255,98.255,98.25,98.255,67400000.0
2009-03-25 01:55:00,98.245,98.25,98.23,98.235,180400000.0
2009-03-25 01:56:00,98.235,98.26,98.235,98.26,219400000.0
2009-03-25 01:57:00,98.26,98.265,98.25,98.265,170400000.0
2009-03-25 01:58:00,98.265,98.305,98.26,98.295,169900000.0
2009-03-25 01:59:00,98.3,98.335,98.29,98.33,280700000.0
2009-03-25 02:00:00,98.33,98.35,98.305,98.315,1031800003.0
2009-03-25 02:01:00,98.315,98.315,98.27,98.295,179400000.0
2009-03-25 02:02:00,98.29,98.295,98.23,98.245,346800002.0
2009-03-25 02:03:00,98.245,98.25,98.22,98.23,237600000.0
2009-03-25 02:04:00,98.23,98.235,98.21,98.23,147000000.0
2009-03-25 02:05:00,98.23,98.23,98.185,98.185,76200000.0
2009-03-25 02:06:00,98.19,98.235,98.19,98.215,84900000.0
2009-03-25 02:07:00,98.215,98.24,98.21,98.225,141500000.0
2009-03-25 02:08:00,98.23,98.23,98.2,98.22,207200002.0
2009-03-25 02:09:00,98.215,98.235,98.21,98.22,369600000.0
2009-03-25 02:10:00,98.225,98.255,98.22,98.245,377600000.0
2009-03-25 02:11:00,98.245,98.245,98.225,98.225,616099999.0
2009-03-25 02:12:00,98.225,98.23,98.2,98.215,263600000.0
2009-03-25 02:13:00,98.21,98.21,98.145,98.15,176900000.0
2009-03-25 02:14:00,98.15,98.165,98.14,98.15,156900000.0
2009-03-25 02:15:00,98.145,98.145,98.1,98.11,213600000.0
2009-03-25 02:16:00,98.115,98.175,98.105,98.175,336000000.0
2009-03-25 02:17:00,98.17,98.18,98.15,98.15,249800000.0
2009-03-25 02:18:00,98.145,98.16,98.125,98.15,153400000.0
2009-03-25 02:19:00,98.15,98.165,98.14,98.145,67400000.0
2009-03-25 02:20:00,98.145,98.17,98.145,98.155,90000000.0
2009-03-25 02:21:00,98.17,98.17,98.125,98.13,221900000.0
2009-03-25 02:22:00,98.13,98.135,98.105,98.115,133400000.0
2009-03-25 02:23:00,98.115,98.115,98.015,98.015,196800000.0
2009-03-25 02:24:00,98.005,98.015,97.99,98.01,174400000.0
2009-03-25 02:25:00,98.005,98.01,97.94,97.94,291400000.0
2009-03-25 02:26:00,97.94,97.965,97.905,97.92,744000000.0
2009-03-25 02:27:00,97.935,97.97,97.92,97.96,489700004.0
2009-03-25 02:28:00,97.965,97.99,97.95,97.99,1082600001.0
2009-03-25 02:29:00,97.99,97.99,97.95,97.955,365400000.0
2009-03-25 02:30:00,97.955,97.955,97.93,97.93,289600000.0
2009-03-25 02:31:00,97.93,97.95,97.93,97.94,162000001.0
2009-03-25 02:32:00,97.94,97.94,97.93,97.93,190199999.0
2009-03-25 02:33:00,97.94,97.98,97.935,97.945,776899995.0
2009-03-25 02:34:00,97.945,97.965,97.94,97.965,409800000.0
2009-03-25 02:35:00,97.965,97.965,97.955,97.96,402000000.0
2009-03-25 02:36:00,97.955,98.01,97.955,98.005,377400000.0
2009-03-25 02:37:00,98.005,98.015,97.99,97.995,417600001.0
2009-03-25 02:38:00,98.005,98.005,97.97,97.985,970400002.0
2009-03-25 02:39:00,97.985,97.99,97.95,97.96,495599998.0
2009-03-25 02:40:00,97.955,97.965,97.865,97.905,830600002.0
2009-03-25 02:41:00,97.905,97.91,97.875,97.91,939800000.0
2009-03-25 02:42:00,97.91,97.925,97.88,97.885,638099999.0
2009-03-25 02:43:00,97.9,97.905,97.865,97.87,367400000.0
2009-03-25 02:44:00,97.875,97.955,97.875,97.945,468600000.0
2009-03-25 02:45:00,97.945,97.945,97.94,97.945,23000000.0
2009-03-25 02:46:00,97.94,97.94,97.92,97.925,272400002.0
2009-03-25 02:47:00,97.92,97.94,97.92,97.94,121200002.0
2009-03-25 02:48:00,97.94,97.99,97.93,97.985,481000000.0
2009-03-25 02:49:00,97.985,97.985,97.96,97.96,526000000.0
2009-03-25 02:50:00,97.96,97.96,97.93,97.93,187000001.0
2009-03-25 02:51:00,97.93,97.94,97.875,97.9,780300004.0
2009-03-25 02:52:00,97.92,97.96,97.91,97.96,819600005.0
2009-03-25 02:53:00,97.96,97.96,97.9,97.915,559900000.0
2009-03-25 02:54:00,97.915,97.955,97.875,97.875,995899999.0
2009-03-25 02:55:00,97.86,97.9,97.845,97.89,1439800003.0
2009-03-25 02:56:00,97.89,97.905,97.87,97.89,504399999.0
2009-03-25 02:57:00,97.89,97.895,97.865,97.865,373500001.0
2009-03-25 02:58:00,97.855,97.87,97.83,97.83,348099999.0
2009-03-25 02:59:00,97.83,97.84,97.775,97.82,884399993.0
2009-03-25 03:00:00,97.82,97.86,97.82,97.82,702600004.0
2009-03-25 03:01:00,97.82,97.82,97.69,97.7,1520800001.0
2009-03-25 03:02:00,97.685,97.835,97.685,97.835,774100001.0
2009-03-25 03:03:00,97.835,97.845,97.73,97.73,767500001.0
2009-03-25 03:04:00,97.73,97.77,97.73,97.745,548800001.0
2009-03-25 03:05:00,97.75,97.78,97.745,97.765,253400000.0
2009-03-25 03:06:00,97.765,97.8,97.76,97.785,530300000.0
2009-03-25 03:07:00,97.785,97.79,97.755,97.755,425000000.0
2009-03-25 03:08:00,97.76,97.765,97.73,97.73,416000000.0
2009-03-25 03:09:00,97.735,97.735,97.68,97.7,858500004.0
2009-03-25 03:10:00,97.7,97.7,97.57,97.605,1093000003.0
2009-03-25 03:11:00,97.61,97.63,97.57,97.63,738799998.0
2009-03-25 03:12:00,97.625,97.65,97.615,97.635,595300000.0
2009-03-25 03:13:00,97.64,97.65,97.605,97.605,590400001.0
2009-03-25 03:14:00,97.605,97.605,97.56,97.565,946199993.0
2009-03-25 03:15:00,97.56,97.585,97.515,97.57,748400001.0
2009-03-25 03:16:00,97.57,97.61,97.57,97.6,822400006.0
2009-03-25 03:17:00,97.6,97.68,97.58,97.675,689199997.0
2009-03-25 03:18:00,97.68,97.68,97.645,97.66,584600002.0
2009-03-25 03:19:00,97.66,97.66,97.64,97.64,462900000.0
2009-03-25 03:20:00,97.64,97.66,97.635,97.65,276500001.0
2009-03-25 03:21:00,97.65,97.71,97.635,97.695,540900001.0
2009-03-25 03:22:00,97.69,97.705,97.69,97.69,420600001.0
2009-03-25 03:23:00,97.69,97.76,97.69,97.75,567800001.0
2009-03-25 03:24:00,97.745,97.745,97.72,97.73,515199999.0
2009-03-25 03:25:00,97.745,97.75,97.72,97.725,122600000.0
2009-03-25 03:26:00,97.725,97.725,97.71,97.71,278199999.0
2009-03-25 03:27:00,97.71,97.73,97.7,97.72,406800000.0
2009-03-25 03:28:00,97.725,97.725,97.705,97.71,348799999.0
2009-03-25 03:29:00,97.71,97.725,97.705,97.725,514600003.0
2009-03-25 03:30:00,97.725,97.725,97.685,97.7,543100000.0
2009-03-25 03:31:00,97.7,97.725,97.685,97.72,236500001.0
2009-03-25 03:32:00,97.72,97.755,97.72,97.745,319300000.0
2009-03-25 03:33:00,97.75,97.75,97.72,97.745,284799999.0
2009-03-25 03:34:00,97.745,97.79,97.745,97.77,634600003.0
2009-03-25 03:35:00,97.765,97.8,97.765,97.79,443800001.0
2009-03-25 03:36:00,97.795,97.815,97.785,97.8,412400000.0
2009-03-25 03:37:00,97.805,97.85,97.8,97.83,325800000.0
2009-03-25 03:38:00,97.835,97.86,97.805,97.81,725399997.0
2009-03-25 03:39:00,97.81,97.82,97.775,97.79,762300000.0
2009-03-25 03:40:00,97.79,97.8,97.78,97.79,664799999.0
2009-03-25 03:41:00,97.79,97.8,97.78,97.79,371800001.0
2009-03-25 03:42:00,97.795,97.81,97.775,97.81,477399999.0
2009-03-25 03:43:00,97.815,97.835,97.81,97.83,352800001.0
2009-03-25 03:44:00,97.825,97.85,97.805,97.84,597800000.0
2009-03-25 03:45:00,97.835,97.89,97.835,97.89,914500002.0
2009-03-25 03:46:00,97.89,97.89,97.87,97.875,663200000.0
2009-03-25 03:47:00,97.87,97.89,97.86,97.87,288300000.0
2009-03-25 03:48:00,97.865,97.87,97.83,97.835,351099999.0
2009-03-25 03:49:00,97.835,97.84,97.82,97.83,368600000.0
2009-03-25 03:50:00,97.83,97.85,97.83,97.85,377800000.0
2009-03-25 03:51:00,97.85,97.85,97.84,97.84,215600000.0
2009-03-25 03:52:00,97.835,97.835,97.825,97.83,194400000.0
2009-03-25 03:53:00,97.835,97.84,97.83,97.84,245800000.0
2009-03-25 03:54:00,97.84,97.85,97.83,97.835,437600001.0
2009-03-25 03:55:00,97.83,97.84,97.82,97.83,417800000.0
2009-03-25 03:56:00,97.83,97.85,97.83,97.85,324800001.0
2009-03-25 03:57:00,97.85,97.875,97.845,97.86,489200000.0
2009-03-25 03:58:00,97.86,97.88,97.855,97.88,375400002.0
2009-03-25 03:59:00,97.875,97.88,97.825,97.835,526000000.0
2009-03-25 04:00:00,97.84,97.86,97.835,97.855,305000000.0
2009-03-25 04:01:00,97.855,97.87,97.85,97.85,553200000.0
2009-03-25 04:02:00,97.85,97.85,97.83,97.84,307600000.0
2009-03-25 04:03:00,97.83,97.85,97.83,97.84,458100003.0
2009-03-25 04:04:00,97.835,97.845,97.83,97.835,585799999.0
2009-03-25 04:05:00,97.835,97.85,97.83,97.83,630500000.0
2009-03-25 04:06:00,97.83,97.83,97.79,97.8,370800000.0
2009-03-25 04:07:00,97.805,97.82,97.79,97.805,341800000.0
2009-03-25 04:08:00,97.805,97.82,97.805,97.815,437400001.0
2009-03-25 04:09:00,97.815,97.83,97.815,97.83,699199996.0
2009-03-25 04:10:00,97.82,97.835,97.82,97.83,428599998.0
2009-03-25 04:11:00,97.83,97.83,97.82,97.83,129999998.0
2009-03-25 04:12:00,97.83,97.84,97.82,97.825,178800000.0
2009-03-25 04:13:00,97.825,97.84,97.825,97.83,216000000.0
2009-03-25 04:14:00,97.83,97.84,97.83,97.84,278500000.0
2009-03-25 04:15:00,97.84,97.84,97.84,97.84,18600000.0
2009-03-25 04:16:00,97.84,97.84,97.83,97.835,60000000.0
2009-03-25 04:17:00,97.835,97.835,97.81,97.815,261600000.0
2009-03-25 04:18:00,97.815,97.825,97.815,97.82,294400000.0
2009-03-25 04:19:00,97.815,97.825,97.815,97.82,152800000.0
2009-03-25 04:20:00,97.82,97.84,97.81,97.825,342300000.0
2009-03-25 04:21:00,97.835,97.835,97.82,97.825,107800000.0
2009-03-25 04:22:00,97.825,97.865,97.825,97.845,359799999.0
2009-03-25 04:23:00,97.845,97.865,97.835,97.855,382200001.0
2009-03-25 04:24:00,97.86,97.87,97.85,97.855,380000001.0
2009-03-25 04:25:00,97.855,97.88,97.855,97.875,243900000.0
2009-03-25 04:26:00,97.875,97.875,97.865,97.865,152400000.0
2009-03-25 04:27:00,97.865,97.875,97.865,97.875,141000000.0
2009-03-25 04:28:00,97.875,97.92,97.875,97.905,858200000.0
2009-03-25 04:29:00,97.9,97.905,97.86,97.86,522000000.0
2009-03-25 04:30:00,97.86,97.86,97.82,97.83,1097199998.0
2009-03-25 04:31:00,97.83,97.85,97.83,97.845,269600000.0
2009-03-25 04:32:00,97.845,97.86,97.845,97.85,792500001.0
2009-03-25 04:33:00,97.85,97.85,97.84,97.845,744300000.0
2009-03-25 04:34:00,97.845,97.85,97.84,97.85,75400000.0
2009-03-25 04:35:00,97.85,97.85,97.825,97.83,176200000.0
2009-03-25 04:36:00,97.83,97.84,97.83,97.84,548400000.0
2009-03-25 04:37:00,97.835,97.85,97.835,97.84,462999999.0
2009-03-25 04:38:00,97.84,97.85,97.84,97.845,367800001.0
2009-03-25 04:39:00,97.845,97.86,97.845,97.855,70400000.0
2009-03-25 04:40:00,97.86,97.895,97.86,97.885,591999998.0
2009-03-25 04:41:00,97.89,97.925,97.84,97.845,493800000.0
2009-03-25 04:42:00,97.845,97.865,97.845,97.86,243400000.0
2009-03-25 04:43:00,97.86,97.86,97.83,97.84,281999999.0
2009-03-25 04:44:00,97.84,97.84,97.82,97.83,230600000.0
2009-03-25 04:45:00,97.83,97.83,97.83,97.83,14800000.0
2009-03-25 04:46:00,97.83,97.84,97.83,97.84,109600000.0
2009-03-25 04:47:00,97.835,97.85,97.835,97.85,115200000.0
2009-03-25 04:48:00,97.85,97.855,97.78,97.795,238500000.0
2009-03-25 04:49:00,97.785,97.81,97.755,97.775,527700000.0
2009-03-25 04:50:00,97.77,97.795,97.76,97.795,233700000.0
2009-03-25 04:51:00,97.79,97.805,97.775,97.775,250300000.0
2009-03-25 04:52:00,97.78,97.785,97.77,97.775,354500000.0
2009-03-25 04:53:00,97.77,97.775,97.74,97.755,302200000.0
2009-03-25 04:54:00,97.755,97.76,97.74,97.75,306600001.0
2009-03-25 04:55:00,97.75,97.75,97.74,97.74,471599999.0
2009-03-25 04:56:00,97.745,97.755,97.71,97.71,483600000.0
2009-03-25 04:57:00,97.71,97.72,97.705,97.72,612000002.0
2009-03-25 04:58:00,97.725,97.725,97.71,97.71,217200000.0
2009-03-25 04:59:00,97.71,97.725,97.71,97.72,313200002.0
2009-03-25 05:00:00,97.72,97.74,97.72,97.735,371800002.0
2009-03-25 05:01:00,97.735,97.745,97.735,97.74,117199999.0
2009-03-25 05:02:00,97.745,97.755,97.74,97.745,235200001.0
2009-03-25 05:03:00,97.75,97.755,97.735,97.74,261800001.0
2009-03-25 05:04:00,97.74,97.74,97.74,97.74,23000000.0
2009-03-25 05:05:00,97.74,97.74,97.73,97.73,173600003.0
2009-03-25 05:06:00,97.73,97.73,97.69,97.7,661200000.0
2009-03-25 05:07:00,97.7,97.705,97.695,97.7,309800002.0
2009-03-25 05:08:00,97.695,97.71,97.695,97.705,80600000.0
2009-03-25 05:09:00,97.705,97.72,97.7,97.7,218400003.0
2009-03-25 05:10:00,97.7,97.71,97.67,97.67,311000001.0
2009-03-25 05:11:00,97.67,97.675,97.635,97.675,546600000.0
2009-03-25 05:12:00,97.675,97.705,97.665,97.705,363399999.0
2009-03-25 05:13:00,97.71,97.71,97.69,97.7,309200001.0
2009-03-25 05:14:00,97.7,97.74,97.7,97.74,461000004.0
2009-03-25 05:15:00,97.74,97.74,97.72,97.72,268600000.0
2009-03-25 05:16:00,97.72,97.72,97.71,97.72,344000000.0
2009-03-25 05:17:00,97.72,97.76,97.71,97.75,491199998.0
2009-03-25 05:18:00,97.75,97.77,97.75,97.755,365600000.0
2009-03-25 05:19:00,97.755,97.76,97.74,97.745,154400000.0
2009-03-25 05:20:00,97.745,97.745,97.74,97.745,60399999.0
2009-03-25 05:21:00,97.74,97.75,97.74,97.75,312199995.0
2009-03-25 05:22:00,97.75,97.785,97.75,97.78,302700000.0
2009-03-25 05:23:00,97.785,97.795,97.775,97.775,334400000.0
2009-03-25 05:24:00,97.78,97.785,97.765,97.765,233600004.0
2009-03-25 05:25:00,97.765,97.765,97.745,97.755,187400000.0
2009-03-25 05:26:00,97.755,97.76,97.755,97.76,63800000.0
2009-03-25 05:27:00,97.76,97.76,97.75,97.755,101000000.0
2009-03-25 05:28:00,97.755,97.78,97.755,97.78,158800000.0
2009-03-25 05:29:00,97.78,97.78,97.765,97.775,339200001.0
2009-03-25 05:30:00,97.775,97.785,97.755,97.785,203400000.0
2009-03-25 05:31:00,97.785,97.785,97.735,97.74,306800000.0
2009-03-25 05:32:00,97.73,97.74,97.725,97.725,218999999.0
2009-03-25 05:33:00,97.725,97.73,97.71,97.725,396400000.0
2009-03-25 05:34:00,97.725,97.73,97.72,97.72,22400000.0
2009-03-25 05:35:00,97.715,97.72,97.715,97.72,74800000.0
2009-03-25 05:36:00,97.72,97.72,97.71,97.71,15600000.0
2009-03-25 05:37:00,97.715,97.725,97.715,97.725,107400000.0
2009-03-25 05:38:00,97.725,97.75,97.725,97.75,197000000.0
2009-03-25 05:39:00,97.75,97.775,97.74,97.77,224800001.0
2009-03-25 05:40:00,97.775,97.8,97.77,97.785,122800000.0
2009-03-25 05:41:00,97.785,97.79,97.78,97.785,98600000.0
2009-03-25 05:42:00,97.785,97.785,97.78,97.78,109200000.0
2009-03-25 05:43:00,97.78,97.84,97.78,97.83,367799999.0
2009-03-25 05:44:00,97.835,97.835,97.825,97.835,249800000.0
2009-03-25 05:45:00,97.84,97.84,97.815,97.825,188500000.0
2009-03-25 05:46:00,97.815,97.835,97.815,97.82,178800000.0
2009-03-25 05:47:00,97.825,97.85,97.805,97.85,345300000.0
2009-03-25 05:48:00,97.855,97.855,97.825,97.84,216000000.0
2009-03-25 05:49:00,97.84,97.84,97.805,97.81,344200002.0
2009-03-25 05:50:00,97.81,97.81,97.775,97.78,340400001.0
2009-03-25 05:51:00,97.775,97.775,97.74,97.74,403500001.0
2009-03-25 05:52:00,97.74,97.765,97.74,97.755,379800003.0
2009-03-25 05:53:00,97.755,97.77,97.75,97.76,383300001.0
2009-03-25 05:54:00,97.76,97.79,97.76,97.77,234500002.0
2009-03-25 05:55:00,97.775,97.78,97.77,97.78,55200000.0
2009-03-25 05:56:00,97.775,97.775,97.76,97.77,197400000.0
2009-03-25 05:57:00,97.77,97.78,97.745,97.76,322500001.0
2009-03-25 05:58:00,97.76,97.77,97.755,97.76,98400000.0
2009-03-25 05:59:00,97.76,97.76,97.74,97.74,160600000.0
2009-03-25 06:00:00,97.755,97.77,97.74,97.74,319500000.0
2009-03-25 06:01:00,97.74,97.79,97.74,97.785,186400000.0
2009-03-25 06:02:00,97.805,97.83,97.79,97.81,421200000.0
2009-03-25 06:03:00,97.795,97.82,97.795,97.8,404400000.0
2009-03-25 06:04:00,97.8,97.81,97.795,97.8,221000000.0
2009-03-25 06:05:00,97.8,97.855,97.8,97.855,267400000.0
2009-03-25 06:06:00,97.855,97.87,97.845,97.86,214400000.0
2009-03-25 06:07:00,97.86,97.895,97.86,97.89,288700000.0
2009-03-25 06:08:00,97.89,97.905,97.875,97.89,243900000.0
2009-03-25 06:09:00,97.89,97.895,97.88,97.895,359399999.0
2009-03-25 06:10:00,97.89,97.955,97.89,97.945,599800000.0
2009-03-25 06:11:00,97.945,97.96,97.94,97.955,508600000.0
2009-03-25 06:12:00,97.96,97.98,97.95,97.965,549400006.0
2009-03-25 06:13:00,97.965,97.98,97.96,97.98,333200000.0
2009-03-25 06:14:00,97.98,97.98,97.94,97.945,311300000.0
2009-03-25 06:15:00,97.95,97.96,97.945,97.955,443800000.0
2009-03-25 06:16:00,97.955,97.96,97.93,97.94,429000003.0
2009-03-25 06:17:00,97.935,97.94,97.93,97.94,135599999.0
2009-03-25 06:18:00,97.94,97.945,97.93,97.93,140600000.0
2009-03-25 06:19:00,97.93,97.935,97.93,97.93,121000000.0
2009-03-25 06:20:00,97.93,97.94,97.93,97.93,343399999.0
2009-03-25 06:21:00,97.93,97.94,97.925,97.935,394100000.0
2009-03-25 06:22:00,97.94,97.945,97.935,97.935,222500001.0
2009-03-25 06:23:00,97.935,97.94,97.93,97.935,32800000.0
2009-03-25 06:24:00,97.935,97.94,97.915,97.915,364000000.0
2009-03-25 06:25:00,97.915,97.915,97.905,97.905,258800000.0
2009-03-25 06:26:00,97.905,97.92,97.88,97.905,672399997.0
2009-03-25 06:27:00,97.905,97.905,97.89,97.89,276800000.0
2009-03-25 06:28:00,97.89,97.9,97.88,97.9,526000000.0
2009-03-25 06:29:00,97.895,97.9,97.865,97.875,300800000.0
2009-03-25 06:30:00,97.87,97.895,97.87,97.89,583700000.0
2009-03-25 06:31:00,97.89,97.9,97.875,97.875,94400001.0
2009-03-25 06:32:00,97.88,97.885,97.85,97.855,189800000.0
2009-03-25 06:33:00,97.85,97.85,97.845,97.85,27800000.0
2009-03-25 06:34:00,97.855,97.855,97.845,97.85,69200000.0
2009-03-25 06:35:00,97.85,97.86,97.84,97.855,243600000.0
2009-03-25 06:36:00,97.855,97.86,97.855,97.86,29200000.0
2009-03-25 06:37:00,97.86,97.86,97.845,97.845,90800000.0
2009-03-25 06:38:00,97.84,97.85,97.84,97.845,66000000.0
2009-03-25 06:39:00,97.845,97.845,97.845,97.845,9800000.0
2009-03-25 06:40:00,97.85,97.88,97.85,97.865,162399997.0
2009-03-25 06:41:00,97.865,97.865,97.855,97.86,464800000.0
2009-03-25 06:42:00,97.86,97.86,97.81,97.81,398200000.0
2009-03-25 06:43:00,97.81,97.81,97.78,97.785,570899999.0
2009-03-25 06:44:00,97.79,97.795,97.785,97.79,132399999.0
2009-03-25 06:45:00,97.79,97.8,97.77,97.77,607399999.0
2009-03-25 06:46:00,97.775,97.78,97.755,97.775,455399998.0
2009-03-25 06:47:00,97.775,97.78,97.77,97.775,173000001.0
2009-03-25 06:48:00,97.77,97.77,97.77,97.77,7000000.0
2009-03-25 06:49:00,97.77,97.77,97.77,97.77,23200000.0
2009-03-25 06:50:00,97.77,97.78,97.77,97.78,74000000.0
2009-03-25 06:51:00,97.775,97.78,97.775,97.78,83800000.0
2009-03-25 06:52:00,97.785,97.8,97.785,97.79,234999998.0
2009-03-25 06:53:00,97.79,97.795,97.78,97.78,265600000.0
2009-03-25 06:54:00,97.78,97.785,97.76,97.765,291599999.0
2009-03-25 06:55:00,97.765,97.765,97.76,97.765,30600000.0
2009-03-25 06:56:00,97.76,97.78,97.76,97.775,188899999.0
2009-03-25 06:57:00,97.78,97.78,97.78,97.78,53800000.0
2009-03-25 06:58:00,97.78,97.785,97.775,97.78,143400000.0
2009-03-25 06:59:00,97.785,97.8,97.78,97.785,153000001.0
2009-03-25 07:00:00,97.79,97.79,97.78,97.78,167800000.0
2009-03-25 07:01:00,97.785,97.79,97.785,97.79,185400000.0
2009-03-25 07:02:00,97.785,97.79,97.78,97.79,57400000.0
2009-03-25 07:03:00,97.79,97.815,97.79,97.815,275200001.0
2009-03-25 07:04:00,97.815,97.815,97.8,97.8,106800000.0
2009-03-25 07:05:00,97.8,97.81,97.785,97.79,436000002.0
2009-03-25 07:06:00,97.79,97.79,97.77,97.78,138600001.0
2009-03-25 07:07:00,97.78,97.79,97.78,97.785,81200000.0
2009-03-25 07:08:00,97.785,97.79,97.78,97.78,124200000.0
2009-03-25 07:09:00,97.78,97.79,97.78,97.79,270400001.0
2009-03-25 07:10:00,97.79,97.805,97.79,97.795,369400000.0
2009-03-25 07:11:00,97.8,97.805,97.8,97.805,61000000.0
2009-03-25 07:12:00,97.81,97.815,97.785,97.79,124300000.0
2009-03-25 07:13:00,97.79,97.79,97.78,97.785,331899998.0
2009-03-25 07:14:00,97.785,97.79,97.78,97.78,258200000.0
2009-03-25 07:15:00,97.78,97.785,97.78,97.785,41200000.0
2009-03-25 07:16:00,97.785,97.79,97.785,97.79,52800000.0
2009-03-25 07:17:00,97.79,97.805,97.79,97.8,96000000.0
2009-03-25 07:18:00,97.795,97.805,97.78,97.8,358000000.0
2009-03-25 07:19:00,97.79,97.795,97.74,97.75,593100000.0
2009-03-25 07:20:00,97.755,97.76,97.695,97.695,778000000.0
2009-03-25 07:21:00,97.7,97.7,97.645,97.655,862199999.0
2009-03-25 07:22:00,97.66,97.675,97.64,97.645,699099999.0
2009-03-25 07:23:00,97.64,97.64,97.59,97.62,711399999.0
2009-03-25 07:24:00,97.615,97.63,97.61,97.63,220000000.0
2009-03-25 07:25:00,97.635,97.645,97.565,97.57,600700001.0
2009-03-25 07:26:00,97.57,97.61,97.57,97.58,399099999.0
2009-03-25 07:27:00,97.585,97.59,97.48,97.48,874200001.0
2009-03-25 07:28:00,97.485,97.595,97.465,97.545,799900000.0
2009-03-25 07:29:00,97.545,97.55,97.51,97.55,484300000.0
2009-03-25 07:30:00,97.545,97.57,97.52,97.56,652000001.0
2009-03-25 07:31:00,97.57,97.57,97.495,97.52,724700003.0
2009-03-25 07:32:00,97.515,97.59,97.515,97.58,544700000.0
2009-03-25 07:33:00,97.58,97.59,97.575,97.575,318900001.0
2009-03-25 07:34:00,97.575,97.58,97.54,97.55,540299998.0
2009-03-25 07:35:00,97.55,97.605,97.545,97.6,464300000.0
2009-03-25 07:36:00,97.605,97.615,97.57,97.57,468400001.0
2009-03-25 07:37:00,97.57,97.58,97.555,97.57,326200000.0
2009-03-25 07:38:00,97.57,97.61,97.57,97.585,358100001.0
2009-03-25 07:39:00,97.585,97.585,97.56,97.57,354099999.0
2009-03-25 07:40:00,97.57,97.58,97.48,97.48,741700000.0
2009-03-25 07:41:00,97.48,97.485,97.41,97.455,1066699996.0
2009-03-25 07:42:00,97.46,97.515,97.45,97.495,882000000.0
2009-03-25 07:43:00,97.5,97.535,97.5,97.53,568599999.0
2009-03-25 07:44:00,97.535,97.595,97.53,97.595,481200000.0
2009-03-25 07:45:00,97.6,97.62,97.57,97.58,987499997.0
2009-03-25 07:46:00,97.585,97.605,97.57,97.59,545399998.0
2009-03-25 07:47:00,97.59,97.6,97.57,97.59,454299997.0
2009-03-25 07:48:00,97.59,97.6,97.58,97.59,531199997.0
2009-03-25 07:49:00,97.585,97.59,97.57,97.57,423700001.0
2009-03-25 07:50:00,97.57,97.605,97.57,97.59,140500000.0
2009-03-25 07:51:00,97.585,97.62,97.58,97.62,300100001.0
2009-03-25 07:52:00,97.63,97.73,97.625,97.695,590499999.0
2009-03-25 07:53:00,97.68,97.69,97.61,97.63,773600000.0
2009-03-25 07:54:00,97.63,97.645,97.615,97.635,547400000.0
2009-03-25 07:55:00,97.64,97.66,97.64,97.65,354600000.0
2009-03-25 07:56:00,97.65,97.665,97.645,97.65,100200000.0
2009-03-25 07:57:00,97.65,97.65,97.62,97.62,218600000.0
2009-03-25 07:58:00,97.62,97.62,97.61,97.62,233200000.0
2009-03-25 07:59:00,97.62,97.63,97.62,97.62,150600000.0
2009-03-25 08:00:00,97.62,97.62,97.57,97.58,542900000.0
2009-03-25 08:01:00,97.58,97.58,97.51,97.515,931600000.0
2009-03-25 08:02:00,97.515,97.52,97.47,97.47,1109999999.0
2009-03-25 08:03:00,97.47,97.51,97.46,97.47,1115500003.0
2009-03-25 08:04:00,97.47,97.51,97.46,97.51,1043000001.0
2009-03-25 08:05:00,97.51,97.59,97.51,97.585,354700000.0
2009-03-25 08:06:00,97.585,97.655,97.58,97.655,488600000.0
2009-03-25 08:07:00,97.675,97.685,97.63,97.66,527999999.0
2009-03-25 08:08:00,97.645,97.655,97.585,97.61,307200000.0
2009-03-25 08:09:00,97.61,97.625,97.61,97.62,313500000.0
2009-03-25 08:10:00,97.62,97.64,97.59,97.59,266200000.0
2009-03-25 08:11:00,97.595,97.6,97.59,97.6,130800000.0
2009-03-25 08:12:00,97.605,97.62,97.6,97.605,117800000.0
2009-03-25 08:13:00,97.605,97.605,97.6,97.605,33000000.0
2009-03-25 08:14:00,97.6,97.66,97.6,97.635,222500000.0
2009-03-25 08:15:00,97.635,97.67,97.625,97.645,158000000.0
2009-03-25 08:16:00,97.645,97.65,97.635,97.65,199300000.0
2009-03-25 08:17:00,97.65,97.65,97.635,97.64,47000000.0
2009-03-25 08:18:00,97.64,97.66,97.635,97.66,40800000.0
2009-03-25 08:19:00,97.665,97.68,97.615,97.615,399800001.0
2009-03-25 08:20:00,97.615,97.625,97.6,97.6,314400001.0
2009-03-25 08:21:00,97.605,97.61,97.58,97.59,281200000.0
2009-03-25 08:22:00,97.59,97.59,97.585,97.585,80800000.0
2009-03-25 08:23:00,97.59,97.63,97.59,97.605,214200000.0
2009-03-25 08:24:00,97.61,97.615,97.605,97.61,46000000.0
2009-03-25 08:25:00,97.6,97.605,97.58,97.59,137900000.0
2009-03-25 08:26:00,97.59,97.59,97.565,97.575,135200000.0
2009-03-25 08:27:00,97.58,97.61,97.58,97.59,351000000.0
2009-03-25 08:28:00,97.59,97.605,97.57,97.575,466699999.0
2009-03-25 08:29:00,97.58,97.585,97.555,97.56,316200000.0
2009-03-25 08:30:00,97.56,97.58,97.56,97.57,187000000.0
2009-03-25 08:31:00,97.57,97.58,97.555,97.56,159600001.0
2009-03-25 08:32:00,97.56,97.57,97.56,97.56,145200000.0
2009-03-25 08:33:00,97.56,97.56,97.495,97.5,364600001.0
2009-03-25 08:34:00,97.5,97.51,97.48,97.5,374199999.0
2009-03-25 08:35:00,97.5,97.51,97.485,97.5,473600000.0
2009-03-25 08:36:00,97.5,97.5,97.415,97.415,847100000.0
2009-03-25 08:37:00,97.415,97.415,97.355,97.395,890200004.0
2009-03-25 08:38:00,97.4,97.43,97.39,97.425,575500003.0
2009-03-25 08:39:00,97.425,97.455,97.425,97.455,368199998.0
2009-03-25 08:40:00,97.465,97.51,97.46,97.485,440000000.0
2009-03-25 08:41:00,97.485,97.51,97.475,97.51,275300000.0
2009-03-25 08:42:00,97.51,97.53,97.51,97.53,244200000.0
2009-03-25 08:43:00,97.525,97.55,97.515,97.515,533899999.0
2009-03-25 08:44:00,97.525,97.535,97.49,97.525,498800000.0
2009-03-25 08:45:00,97.525,97.545,97.525,97.535,310600000.0
2009-03-25 08:46:00,97.535,97.54,97.53,97.53,429500002.0
2009-03-25 08:47:00,97.535,97.575,97.535,97.56,796400001.0
2009-03-25 08:48:00,97.56,97.56,97.505,97.515,368600000.0
2009-03-25 08:49:00,97.525,97.54,97.525,97.535,237400000.0
2009-03-25 08:50:00,97.535,97.555,97.53,97.54,468600002.0
2009-03-25 08:51:00,97.535,97.555,97.535,97.55,346200000.0
2009-03-25 08:52:00,97.55,97.55,97.505,97.51,433500000.0
2009-03-25 08:53:00,97.51,97.525,97.5,97.5,1167199996.0
2009-03-25 08:54:00,97.5,97.505,97.43,97.43,791800002.0
2009-03-25 08:55:00,97.435,97.515,97.435,97.465,833200000.0
2009-03-25 08:56:00,97.475,97.475,97.46,97.47,887200004.0
2009-03-25 08:57:00,97.47,97.48,97.46,97.47,373000002.0
2009-03-25 08:58:00,97.47,97.485,97.47,97.47,657800011.0
2009-03-25 08:59:00,97.475,97.49,97.47,97.47,349300006.0
2009-03-25 09:00:00,97.47,97.535,97.47,97.535,782600003.0
2009-03-25 09:01:00,97.54,97.56,97.53,97.53,709899998.0
2009-03-25 09:02:00,97.53,97.575,97.53,97.57,1055600008.0
2009-03-25 09:03:00,97.57,97.575,97.5,97.505,664700001.0
2009-03-25 09:04:00,97.5,97.53,97.49,97.52,507400001.0
2009-03-25 09:05:00,97.52,97.54,97.5,97.52,944500007.0
2009-03-25 09:06:00,97.515,97.515,97.48,97.485,734600009.0
2009-03-25 09:07:00,97.485,97.49,97.475,97.48,423200001.0
2009-03-25 09:08:00,97.48,97.52,97.48,97.49,485800001.0
2009-03-25 09:09:00,97.49,97.5,97.49,97.49,268500004.0
2009-03-25 09:10:00,97.49,97.515,97.49,97.505,711200002.0
2009-03-25 09:11:00,97.505,97.52,97.5,97.5,714600004.0
2009-03-25 09:12:00,97.505,97.52,97.5,97.505,235200003.0
2009-03-25 09:13:00,97.505,97.51,97.5,97.51,383800001.0
2009-03-25 09:14:00,97.505,97.52,97.505,97.51,601600000.0
2009-03-25 09:15:00,97.515,97.525,97.495,97.51,441800000.0
2009-03-25 09:16:00,97.505,97.52,97.505,97.505,349399999.0
2009-03-25 09:17:00,97.51,97.525,97.5,97.5,483700000.0
2009-03-25 09:18:00,97.495,97.505,97.49,97.5,335200000.0
2009-03-25 09:19:00,97.5,97.5,97.49,97.495,762799997.0
2009-03-25 09:20:00,97.495,97.52,97.495,97.51,912599996.0
2009-03-25 09:21:00,97.51,97.52,97.505,97.51,264099999.0
2009-03-25 09:22:00,97.515,97.52,97.49,97.5,559399999.0
2009-03-25 09:23:00,97.5,97.515,97.5,97.51,1022699998.0
2009-03-25 09:24:00,97.51,97.51,97.49,97.49,457799999.0
2009-03-25 09:25:00,97.5,97.525,97.5,97.525,767199997.0
2009-03-25 09:26:00,97.525,97.54,97.52,97.535,384900000.0
2009-03-25 09:27:00,97.535,97.545,97.52,97.53,762299995.0
2009-03-25 09:28:00,97.53,97.58,97.53,97.555,1061899996.0
2009-03-25 09:29:00,97.57,97.575,97.53,97.53,1037799991.0
2009-03-25 09:30:00,97.53,97.54,97.51,97.51,627399999.0
2009-03-25 09:31:00,97.495,97.52,97.495,97.52,83200000.0
2009-03-25 09:32:00,97.52,97.545,97.515,97.54,769399998.0
2009-03-25 09:33:00,97.535,97.54,97.495,97.505,533000001.0
2009-03-25 09:34:00,97.505,97.53,97.505,97.515,586600000.0
2009-03-25 09:35:00,97.515,97.525,97.515,97.52,350700000.0
2009-03-25 09:36:00,97.52,97.535,97.52,97.52,333999998.0
2009-03-25 09:37:00,97.515,97.535,97.515,97.53,289199995.0
2009-03-25 09:38:00,97.53,97.555,97.53,97.555,605999999.0
2009-03-25 09:39:00,97.56,97.56,97.535,97.535,1056200003.0
2009-03-25 09:40:00,97.535,97.585,97.535,97.58,446799999.0
2009-03-25 09:41:00,97.58,97.59,97.57,97.575,609999997.0
2009-03-25 09:42:00,97.575,97.575,97.56,97.57,520100000.0
2009-03-25 09:43:00,97.57,97.615,97.57,97.61,601999997.0
2009-03-25 09:44:00,97.61,97.655,97.61,97.64,873600003.0
2009-03-25 09:45:00,97.645,97.645,97.61,97.62,679400000.0
2009-03-25 09:46:00,97.62,97.675,97.62,97.675,859000004.0
2009-03-25 09:47:00,97.675,97.75,97.67,97.75,1459499993.0
2009-03-25 09:48:00,97.75,97.755,97.69,97.7,674300000.0
2009-03-25 09:49:00,97.7,97.73,97.655,97.655,881900001.0
2009-03-25 09:50:00,97.66,97.66,97.635,97.655,489800000.0
2009-03-25 09:51:00,97.655,97.665,97.635,97.665,581900000.0
2009-03-25 09:52:00,97.665,97.69,97.665,97.67,552599997.0
2009-03-25 09:53:00,97.675,97.725,97.67,97.725,487800000.0
2009-03-25 09:54:00,97.725,97.75,97.72,97.74,694999999.0
2009-03-25 09:55:00,97.735,97.76,97.725,97.75,381000000.0
2009-03-25 09:56:00,97.75,97.755,97.735,97.735,714200001.0
2009-03-25 09:57:00,97.735,97.755,97.73,97.75,602400001.0
2009-03-25 09:58:00,97.74,97.745,97.73,97.73,420599998.0
2009-03-25 09:59:00,97.73,97.775,97.73,97.73,1051400000.0
2009-03-25 10:00:00,97.725,97.745,97.71,97.73,871599996.0
2009-03-25 10:01:00,97.73,97.75,97.73,97.73,986399999.0
2009-03-25 10:02:00,97.74,97.745,97.74,97.745,223800000.0
2009-03-25 10:03:00,97.745,97.8,97.745,97.77,856900003.0
2009-03-25 10:04:00,97.77,97.79,97.77,97.79,848399998.0
2009-03-25 10:05:00,97.79,97.835,97.785,97.79,981599994.0
2009-03-25 10:06:00,97.79,97.805,97.76,97.8,1103199991.0
2009-03-25 10:07:00,97.805,97.82,97.805,97.815,687499996.0
2009-03-25 10:08:00,97.81,97.82,97.8,97.805,733599999.0
2009-03-25 10:09:00,97.805,97.825,97.785,97.795,749099998.0
2009-03-25 10:10:00,97.795,97.8,97.775,97.78,213399999.0
2009-03-25 10:11:00,97.78,97.79,97.775,97.785,447899998.0
2009-03-25 10:12:00,97.78,97.78,97.75,97.77,661900001.0
2009-03-25 10:13:00,97.77,97.77,97.76,97.77,358600000.0
2009-03-25 10:14:00,97.77,97.77,97.76,97.76,305700000.0
2009-03-25 10:15:00,97.765,97.8,97.765,97.785,645200000.0
2009-03-25 10:16:00,97.78,97.805,97.77,97.79,537399995.0
2009-03-25 10:17:00,97.795,97.805,97.775,97.775,572599994.0
2009-03-25 10:18:00,97.775,97.79,97.77,97.78,705299997.0
2009-03-25 10:19:00,97.78,97.79,97.77,97.77,347800000.0
2009-03-25 10:20:00,97.77,97.78,97.77,97.77,176600000.0
2009-03-25 10:21:00,97.77,97.78,97.76,97.78,796400000.0
2009-03-25 10:22:00,97.78,97.78,97.72,97.745,625699998.0
2009-03-25 10:23:00,97.74,97.74,97.7,97.705,705799996.0
2009-03-25 10:24:00,97.7,97.7,97.67,97.67,839899998.0
2009-03-25 10:25:00,97.67,97.7,97.67,97.68,833600006.0
2009-03-25 10:26:00,97.68,97.68,97.64,97.64,569000000.0
2009-03-25 10:27:00,97.64,97.64,97.615,97.63,659600002.0
2009-03-25 10:28:00,97.63,97.67,97.63,97.665,655199995.0
2009-03-25 10:29:00,97.67,97.69,97.625,97.64,786599999.0
2009-03-25 10:30:00,97.635,97.64,97.58,97.605,775099992.0
2009-03-25 10:31:00,97.62,97.62,97.505,97.535,1032799994.0
2009-03-25 10:32:00,97.535,97.555,97.52,97.55,1036499999.0
2009-03-25 10:33:00,97.56,97.58,97.425,97.455,1089300000.0
2009-03-25 10:34:00,97.455,97.475,97.4,97.43,1220400000.0
2009-03-25 10:35:00,97.43,97.485,97.43,97.475,1318199994.0
2009-03-25 10:36:00,97.475,97.51,97.44,97.5,1044199998.0
2009-03-25 10:37:00,97.495,97.515,97.405,97.5,1295599994.0
2009-03-25 10:38:00,97.5,97.565,97.5,97.525,1195299996.0
2009-03-25 10:39:00,97.525,97.55,97.495,97.51,640600001.0
2009-03-25 10:40:00,97.51,97.54,97.505,97.535,538600001.0
2009-03-25 10:41:00,97.535,97.54,97.53,97.53,233600000.0
2009-03-25 10:42:00,97.53,97.55,97.51,97.545,868700000.0
2009-03-25 10:43:00,97.55,97.585,97.55,97.58,514599998.0
2009-03-25 10:44:00,97.58,97.625,97.58,97.62,572399997.0
2009-03-25 10:45:00,97.62,97.62,97.58,97.58,643599998.0
2009-03-25 10:46:00,97.58,97.58,97.53,97.53,906799996.0
2009-03-25 10:47:00,97.54,97.54,97.51,97.52,990399999.0
2009-03-25 10:48:00,97.52,97.59,97.52,97.58,932800000.0
2009-03-25 10:49:00,97.585,97.585,97.56,97.58,1218599998.0
2009-03-25 10:50:00,97.58,97.585,97.58,97.585,128999999.0
2009-03-25 10:51:00,97.585,97.61,97.58,97.61,684600005.0
2009-03-25 10:52:00,97.61,97.61,97.585,97.585,1071999999.0
2009-03-25 10:53:00,97.585,97.65,97.58,97.64,939999996.0
2009-03-25 10:54:00,97.64,97.65,97.63,97.64,954800001.0
2009-03-25 10:55:00,97.64,97.675,97.64,97.66,1002199995.0
2009-03-25 10:56:00,97.665,97.67,97.65,97.66,920399997.0
2009-03-25 10:57:00,97.665,97.675,97.655,97.66,338800001.0
2009-03-25 10:58:00,97.675,97.7,97.64,97.675,1173899998.0
2009-03-25 10:59:00,97.69,97.745,97.655,97.665,1111600006.0
2009-03-25 11:00:00,97.675,97.7,97.655,97.665,1128099997.0
2009-03-25 11:01:00,97.665,97.715,97.665,97.7,893699997.0
2009-03-25 11:02:00,97.7,97.7,97.655,97.69,811799997.0
2009-03-25 11:03:00,97.69,97.69,97.635,97.64,897500000.0
2009-03-25 11:04:00,97.64,97.65,97.615,97.645,1134400003.0
2009-03-25 11:05:00,97.64,97.72,97.64,97.695,970899999.0
2009-03-25 11:06:00,97.695,97.7,97.655,97.66,833999994.0
2009-03-25 11:07:00,97.66,97.66,97.65,97.65,577000000.0
2009-03-25 11:08:00,97.65,97.68,97.65,97.66,729000002.0
2009-03-25 11:09:00,97.655,97.655,97.62,97.62,756100001.0
2009-03-25 11:10:00,97.62,97.645,97.62,97.635,820800002.0
2009-03-25 11:11:00,97.64,97.69,97.64,97.67,888499999.0
2009-03-25 11:12:00,97.67,97.71,97.665,97.71,700200000.0
2009-03-25 11:13:00,97.705,97.75,97.705,97.71,558600000.0
2009-03-25 11:14:00,97.705,97.72,97.69,97.71,792800000.0
2009-03-25 11:15:00,97.72,97.76,97.71,97.735,960500003.0
2009-03-25 11:16:00,97.74,97.74,97.695,97.695,322600000.0
2009-03-25 11:17:00,97.685,97.7,97.675,97.69,897999994.0
2009-03-25 11:18:00,97.69,97.69,97.66,97.66,855999998.0
2009-03-25 11:19:00,97.655,97.66,97.65,97.66,943599999.0
2009-03-25 11:20:00,97.66,97.71,97.64,97.71,1043899994.0
2009-03-25 11:21:00,97.705,97.715,97.69,97.705,777799998.0
2009-03-25 11:22:00,97.71,97.72,97.67,97.71,1278899997.0
2009-03-25 11:23:00,97.71,97.735,97.695,97.735,1090499991.0
2009-03-25 11:24:00,97.735,97.745,97.71,97.71,1023399999.0
2009-03-25 11:25:00,97.71,97.725,97.69,97.7,593699993.0
2009-03-25 11:26:00,97.695,97.73,97.695,97.72,947599998.0
2009-03-25 11:27:00,97.72,97.73,97.685,97.695,994799993.0
2009-03-25 11:28:00,97.695,97.715,97.69,97.695,789399991.0
2009-03-25 11:29:00,97.695,97.7,97.685,97.695,408799995.0
2009-03-25 11:30:00,97.695,97.705,97.68,97.705,365400001.0
2009-03-25 11:31:00,97.71,97.75,97.71,97.735,593200000.0
2009-03-25 11:32:00,97.735,97.76,97.725,97.745,907000002.0
2009-03-25 11:33:00,97.745,97.76,97.71,97.71,926000001.0
2009-03-25 11:34:00,97.71,97.72,97.69,97.695,817299997.0
2009-03-25 11:35:00,97.695,97.72,97.685,97.715,584399998.0
2009-03-25 11:36:00,97.715,97.73,97.71,97.73,618399998.0
2009-03-25 11:37:00,97.725,97.73,97.7,97.72,322399995.0
2009-03-25 11:38:00,97.72,97.73,97.72,97.725,653399994.0
2009-03-25 11:39:00,97.715,97.72,97.705,97.71,259200000.0
2009-03-25 11:40:00,97.715,97.715,97.695,97.71,386999998.0
2009-03-25 11:41:00,97.71,97.72,97.71,97.71,531000000.0
2009-03-25 11:42:00,97.71,97.775,97.71,97.775,1008000000.0
2009-03-25 11:43:00,97.77,97.81,97.765,97.78,1110199999.0
2009-03-25 11:44:00,97.78,97.835,97.77,97.82,779399998.0
2009-03-25 11:45:00,97.82,97.825,97.8,97.815,618199996.0
2009-03-25 11:46:00,97.82,97.82,97.805,97.805,309800000.0
2009-03-25 11:47:00,97.805,97.815,97.785,97.785,527699997.0
2009-03-25 11:48:00,97.785,97.79,97.78,97.78,154600000.0
2009-03-25 11:49:00,97.78,97.785,97.765,97.765,360900000.0
2009-03-25 11:50:00,97.765,97.765,97.73,97.745,458099996.0
2009-03-25 11:51:00,97.745,97.75,97.73,97.73,522200001.0
2009-03-25 11:52:00,97.74,97.74,97.7,97.7,581500001.0
2009-03-25 11:53:00,97.7,97.705,97.65,97.69,867499995.0
2009-03-25 11:54:00,97.685,97.69,97.68,97.685,800900003.0
2009-03-25 11:55:00,97.685,97.69,97.66,97.66,556599999.0
2009-03-25 11:56:00,97.65,97.67,97.64,97.665,873599995.0
2009-03-25 11:57:00,97.665,97.69,97.665,97.685,464200000.0
2009-03-25 11:58:00,97.685,97.74,97.685,97.72,677400004.0
2009-03-25 11:59:00,97.72,97.735,97.7,97.735,523199997.0
2009-03-25 12:00:00,97.74,97.74,97.655,97.675,1018100001.0
2009-03-25 12:01:00,97.675,97.685,97.655,97.66,564300000.0
2009-03-25 12:02:00,97.66,97.665,97.655,97.655,568999998.0
2009-03-25 12:03:00,97.655,97.66,97.6,97.6,686399999.0
2009-03-25 12:04:00,97.6,97.63,97.6,97.61,544000003.0
2009-03-25 12:05:00,97.61,97.69,97.61,97.69,952599997.0
2009-03-25 12:06:00,97.69,97.69,97.655,97.655,278600000.0
2009-03-25 12:07:00,97.655,97.655,97.6,97.615,667600000.0
2009-03-25 12:08:00,97.615,97.625,97.6,97.605,694599999.0
2009-03-25 12:09:00,97.605,97.605,97.545,97.565,814500001.0
2009-03-25 12:10:00,97.565,97.57,97.5,97.505,909199997.0
2009-03-25 12:11:00,97.5,97.545,97.5,97.53,874199998.0
2009-03-25 12:12:00,97.53,97.565,97.525,97.56,549200000.0
2009-03-25 12:13:00,97.56,97.56,97.535,97.56,671800000.0
2009-03-25 12:14:00,97.56,97.56,97.54,97.55,400800000.0
2009-03-25 12:15:00,97.55,97.56,97.55,97.55,281199999.0
2009-03-25 12:16:00,97.555,97.565,97.54,97.55,539999997.0
2009-03-25 12:17:00,97.56,97.605,97.545,97.56,877599997.0
2009-03-25 12:18:00,97.565,97.57,97.555,97.555,489600001.0
2009-03-25 12:19:00,97.555,97.59,97.555,97.575,539800000.0
2009-03-25 12:20:00,97.575,97.59,97.575,97.585,310800001.0
2009-03-25 12:21:00,97.585,97.6,97.585,97.595,226800000.0
2009-03-25 12:22:00,97.585,97.59,97.56,97.59,847399998.0
2009-03-25 12:23:00,97.585,97.6,97.58,97.595,345199998.0
2009-03-25 12:24:00,97.595,97.6,97.585,97.59,651799994.0
2009-03-25 12:25:00,97.59,97.6,97.59,97.59,320200000.0
2009-03-25 12:26:00,97.59,97.59,97.56,97.56,416199997.0
2009-03-25 12:27:00,97.56,97.56,97.485,97.53,764800001.0
2009-03-25 12:28:00,97.53,97.54,97.52,97.53,745599997.0
2009-03-25 12:29:00,97.515,97.54,97.515,97.52,585799998.0
2009-03-25 12:30:00,97.52,97.525,97.485,97.485,646900000.0
2009-03-25 12:31:00,97.48,97.51,97.47,97.51,529399999.0
2009-03-25 12:32:00,97.515,97.555,97.515,97.545,1022500005.0
2009-03-25 12:33:00,97.545,97.55,97.525,97.54,405799998.0
2009-03-25 12:34:00,97.54,97.54,97.52,97.52,431200002.0
2009-03-25 12:35:00,97.52,97.52,97.505,97.505,848799998.0
2009-03-25 12:36:00,97.52,97.595,97.52,97.595,491800001.0
2009-03-25 12:37:00,97.595,97.625,97.595,97.6,647200001.0
2009-03-25 12:38:00,97.605,97.62,97.59,97.61,1004500000.0
2009-03-25 12:39:00,97.615,97.685,97.615,97.63,1159800001.0
2009-03-25 12:40:00,97.625,97.65,97.625,97.635,680299997.0
2009-03-25 12:41:00,97.635,97.65,97.615,97.615,590700000.0
2009-03-25 12:42:00,97.615,97.675,97.595,97.65,903600003.0
2009-03-25 12:43:00,97.65,97.74,97.65,97.685,1020199995.0
2009-03-25 12:44:00,97.685,97.685,97.64,97.665,808699996.0
2009-03-25 12:45:00,97.665,97.685,97.65,97.67,731499998.0
2009-03-25 12:46:00,97.665,97.71,97.65,97.695,744200001.0
2009-03-25 12:47:00,97.7,97.7,97.685,97.695,187400000.0
2009-03-25 12:48:00,97.69,97.7,97.68,97.7,119000000.0
2009-03-25 12:49:00,97.7,97.7,97.68,97.68,934400001.0
2009-03-25 12:50:00,97.68,97.705,97.68,97.705,839999998.0
2009-03-25 12:51:00,97.705,97.72,97.695,97.695,849699999.0
2009-03-25 12:52:00,97.695,97.695,97.63,97.63,821800002.0
2009-03-25 12:53:00,97.64,97.64,97.62,97.62,514400000.0
2009-03-25 12:54:00,97.62,97.67,97.62,97.66,785600000.0
2009-03-25 12:55:00,97.66,97.66,97.62,97.635,816999998.0
2009-03-25 12:56:00,97.63,97.65,97.63,97.63,603999999.0
2009-03-25 12:57:00,97.625,97.65,97.61,97.65,934899999.0
2009-03-25 12:58:00,97.66,97.67,97.64,97.64,1342200002.0
2009-03-25 12:59:00,97.64,97.64,97.6,97.6,691399998.0
2009-03-25 13:00:00,97.6,97.645,97.6,97.635,1113599999.0
2009-03-25 13:01:00,97.64,97.715,97.64,97.7,991200001.0
2009-03-25 13:02:00,97.7,97.7,97.665,97.67,637200000.0
2009-03-25 13:03:00,97.66,97.69,97.66,97.69,889399999.0
2009-03-25 13:04:00,97.68,97.69,97.68,97.68,375200000.0
2009-03-25 13:05:00,97.68,97.68,97.66,97.66,748900002.0
2009-03-25 13:06:00,97.645,97.71,97.64,97.69,1270900002.0
2009-03-25 13:07:00,97.69,97.75,97.68,97.72,1029300001.0
2009-03-25 13:08:00,97.72,97.74,97.71,97.73,616700003.0
2009-03-25 13:09:00,97.73,97.76,97.73,97.75,275000000.0
2009-03-25 13:10:00,97.75,97.75,97.72,97.735,965399996.0
2009-03-25 13:11:00,97.735,97.74,97.72,97.73,688599997.0
2009-03-25 13:12:00,97.73,97.74,97.72,97.72,395399999.0
2009-03-25 13:13:00,97.725,97.73,97.7,97.7,322399999.0
2009-03-25 13:14:00,97.7,97.71,97.7,97.7,391199997.0
2009-03-25 13:15:00,97.7,97.7,97.7,97.7,376400000.0
2009-03-25 13:16:00,97.7,97.73,97.7,97.73,595600004.0
2009-03-25 13:17:00,97.73,97.73,97.7,97.72,619600002.0
2009-03-25 13:18:00,97.72,97.75,97.705,97.725,646999999.0
2009-03-25 13:19:00,97.72,97.73,97.7,97.73,621400002.0
2009-03-25 13:20:00,97.73,97.75,97.725,97.74,372800002.0
2009-03-25 13:21:00,97.75,97.755,97.705,97.705,718800003.0
2009-03-25 13:22:00,97.705,97.72,97.705,97.71,556599999.0
2009-03-25 13:23:00,97.71,97.73,97.71,97.71,639700001.0
2009-03-25 13:24:00,97.71,97.73,97.71,97.73,243000002.0
2009-03-25 13:25:00,97.73,97.735,97.66,97.675,507600001.0
2009-03-25 13:26:00,97.67,97.68,97.66,97.68,232800000.0
2009-03-25 13:27:00,97.68,97.69,97.67,97.68,337599999.0
2009-03-25 13:28:00,97.68,97.68,97.665,97.67,330000000.0
2009-03-25 13:29:00,97.67,97.67,97.64,97.65,504599999.0
2009-03-25 13:30:00,97.65,97.675,97.65,97.665,405200002.0
2009-03-25 13:31:00,97.665,97.67,97.635,97.64,487599999.0
2009-03-25 13:32:00,97.645,97.645,97.61,97.625,1124700000.0
2009-03-25 13:33:00,97.62,97.645,97.62,97.635,742300000.0
2009-03-25 13:34:00,97.635,97.64,97.495,97.495,536000000.0
2009-03-25 13:35:00,97.49,97.57,97.485,97.57,674800000.0
2009-03-25 13:36:00,97.57,97.595,97.565,97.565,261800000.0
2009-03-25 13:37:00,97.565,97.585,97.565,97.575,430199999.0
2009-03-25 13:38:00,97.58,97.585,97.58,97.585,168600000.0
2009-03-25 13:39:00,97.585,97.655,97.585,97.64,580000000.0
2009-03-25 13:40:00,97.635,97.645,97.61,97.625,589900000.0
2009-03-25 13:41:00,97.625,97.635,97.61,97.625,550200000.0
2009-03-25 13:42:00,97.625,97.645,97.61,97.645,503600004.0
2009-03-25 13:43:00,97.645,97.66,97.64,97.645,418699999.0
2009-03-25 13:44:00,97.645,97.645,97.64,97.64,120200000.0
2009-03-25 13:45:00,97.64,97.65,97.635,97.64,671999999.0
2009-03-25 13:46:00,97.64,97.64,97.605,97.61,546300000.0
2009-03-25 13:47:00,97.615,97.635,97.615,97.63,115800000.0
2009-03-25 13:48:00,97.63,97.63,97.615,97.625,132200000.0
2009-03-25 13:49:00,97.625,97.63,97.62,97.625,177400000.0
2009-03-25 13:50:00,97.625,97.63,97.61,97.63,124700000.0
2009-03-25 13:51:00,97.625,97.665,97.625,97.645,416199999.0
2009-03-25 13:52:00,97.645,97.645,97.615,97.63,163300000.0
2009-03-25 13:53:00,97.63,97.65,97.625,97.625,277800000.0
2009-03-25 13:54:00,97.625,97.63,97.605,97.625,290999999.0
2009-03-25 13:55:00,97.635,97.635,97.605,97.605,152900000.0
2009-03-25 13:56:00,97.61,97.64,97.61,97.635,105800000.0
2009-03-25 13:57:00,97.635,97.665,97.63,97.665,268000001.0
2009-03-25 13:58:00,97.665,97.735,97.665,97.72,531599999.0
2009-03-25 13:59:00,97.72,97.735,97.67,97.67,672799995.0
2009-03-25 14:00:00,97.67,97.685,97.65,97.685,560100000.0
2009-03-25 14:01:00,97.685,97.74,97.685,97.705,258500000.0
2009-03-25 14:02:00,97.705,97.72,97.7,97.705,131400000.0
2009-03-25 14:03:00,97.705,97.705,97.675,97.675,243400000.0
2009-03-25 14:04:00,97.675,97.695,97.675,97.685,86900000.0
2009-03-25 14:05:00,97.685,97.715,97.665,97.695,406700000.0
2009-03-25 14:06:00,97.695,97.725,97.695,97.72,328400000.0
2009-03-25 14:07:00,97.725,97.725,97.705,97.72,307000000.0
2009-03-25 14:08:00,97.715,97.73,97.715,97.725,204800000.0
2009-03-25 14:09:00,97.725,97.81,97.725,97.81,527000000.0
2009-03-25 14:10:00,97.81,97.81,97.75,97.765,193400000.0
2009-03-25 14:11:00,97.765,97.795,97.76,97.79,164000000.0
2009-03-25 14:12:00,97.775,97.78,97.77,97.78,151400002.0
2009-03-25 14:13:00,97.78,97.84,97.78,97.83,608600003.0
2009-03-25 14:14:00,97.825,97.825,97.745,97.745,814600004.0
2009-03-25 14:15:00,97.745,97.77,97.735,97.735,936399996.0
2009-03-25 14:16:00,97.74,97.745,97.735,97.74,690999989.0
2009-03-25 14:17:00,97.74,97.74,97.7,97.73,402399998.0
2009-03-25 14:18:00,97.73,97.73,97.71,97.71,554699996.0
2009-03-25 14:19:00,97.705,97.74,97.695,97.71,1194999999.0
2009-03-25 14:20:00,97.71,97.74,97.71,97.73,577899997.0
2009-03-25 14:21:00,97.725,97.735,97.685,97.685,1073599991.0
2009-03-25 14:22:00,97.675,97.685,97.65,97.665,467900002.0
2009-03-25 14:23:00,97.665,97.68,97.655,97.68,425100000.0
2009-03-25 14:24:00,97.67,97.69,97.67,97.685,800599988.0
2009-03-25 14:25:00,97.685,97.685,97.65,97.67,443399996.0
2009-03-25 14:26:00,97.67,97.68,97.67,97.67,143799998.0
2009-03-25 14:27:00,97.67,97.69,97.67,97.69,447999996.0
2009-03-25 14:28:00,97.69,97.695,97.67,97.685,807799996.0
2009-03-25 14:29:00,97.685,97.76,97.685,97.72,1017200003.0
2009-03-25 14:30:00,97.735,97.93,97.73,97.845,952599999.0
2009-03-25 14:31:00,97.84,97.9,97.79,97.83,983599998.0
2009-03-25 14:32:00,97.835,97.84,97.75,97.785,960699999.0
2009-03-25 14:33:00,97.78,97.84,97.78,97.815,921500001.0
2009-03-25 14:34:00,97.82,97.83,97.78,97.78,426999998.0
2009-03-25 14:35:00,97.78,97.82,97.77,97.805,981599991.0
2009-03-25 14:36:00,97.805,97.805,97.775,97.79,900000003.0
2009-03-25 14:37:00,97.8,97.825,97.75,97.795,917600004.0
2009-03-25 14:38:00,97.81,97.855,97.805,97.835,593699999.0
2009-03-25 14:39:00,97.825,97.85,97.815,97.85,687700000.0
2009-03-25 14:40:00,97.845,97.845,97.805,97.83,768199996.0
2009-03-25 14:41:00,97.83,97.835,97.79,97.8,984399994.0
2009-03-25 14:42:00,97.805,97.805,97.78,97.78,689699999.0
2009-03-25 14:43:00,97.785,97.79,97.73,97.76,712399989.0
2009-03-25 14:44:00,97.76,97.77,97.745,97.745,384800001.0
2009-03-25 14:45:00,97.74,97.795,97.735,97.785,717300001.0
2009-03-25 14:46:00,97.785,97.81,97.78,97.8,681800003.0
2009-03-25 14:47:00,97.795,97.82,97.795,97.805,531400002.0
2009-03-25 14:48:00,97.8,97.81,97.785,97.795,733000001.0
2009-03-25 14:49:00,97.795,97.81,97.79,97.81,270200001.0
2009-03-25 14:50:00,97.81,97.81,97.785,97.79,190200000.0
2009-03-25 14:51:00,97.79,97.8,97.785,97.785,421000000.0
2009-03-25 14:52:00,97.785,97.8,97.775,97.785,329800001.0
2009-03-25 14:53:00,97.785,97.79,97.78,97.78,334800001.0
2009-03-25 14:54:00,97.78,97.815,97.78,97.81,446799993.0
2009-03-25 14:55:00,97.81,97.81,97.775,97.79,350800000.0
2009-03-25 14:56:00,97.785,97.82,97.775,97.81,257000000.0
2009-03-25 14:57:00,97.81,97.835,97.805,97.805,388399998.0
2009-03-25 14:58:00,97.81,97.885,97.81,97.87,635599999.0
2009-03-25 14:59:00,97.87,97.87,97.86,97.865,300600002.0
2009-03-25 15:00:00,97.86,97.93,97.86,97.92,534000002.0
2009-03-25 15:01:00,97.915,97.955,97.915,97.93,672199997.0
2009-03-25 15:02:00,97.935,97.96,97.935,97.95,765399996.0
2009-03-25 15:03:00,97.95,97.995,97.93,97.985,577899999.0
2009-03-25 15:04:00,97.985,98.065,97.985,98.015,1199000005.0
2009-03-25 15:05:00,98.015,98.03,97.985,97.995,394400002.0
2009-03-25 15:06:00,97.985,98.005,97.97,97.995,593100000.0
2009-03-25 15:07:00,97.995,98.015,97.995,98.0,229200000.0
2009-03-25 15:08:00,98.01,98.015,98.0,98.0,143399999.0
2009-03-25 15:09:00,98.0,98.0,97.97,97.985,217299999.0
2009-03-25 15:10:00,97.985,98.005,97.98,97.98,338800001.0
2009-03-25 15:11:00,97.98,98.005,97.98,97.99,406399998.0
2009-03-25 15:12:00,97.985,97.99,97.98,97.985,437199994.0
2009-03-25 15:13:00,97.985,98.01,97.98,98.01,527599999.0
2009-03-25 15:14:00,98.01,98.01,97.985,97.995,743399993.0
2009-03-25 15:15:00,98.0,98.09,98.0,98.06,766400001.0
2009-03-25 15:16:00,98.045,98.05,97.985,97.985,681299999.0
2009-03-25 15:17:00,97.99,97.99,97.93,97.945,653099999.0
2009-03-25 15:18:00,97.945,97.96,97.935,97.955,695800002.0
2009-03-25 15:19:00,97.95,97.965,97.935,97.945,312200000.0
2009-03-25 15:20:00,97.94,97.99,97.935,97.98,816799999.0
2009-03-25 15:21:00,97.975,98.015,97.95,98.005,863899999.0
2009-03-25 15:22:00,98.005,98.005,97.945,97.97,1103300000.0
2009-03-25 15:23:00,97.97,97.98,97.925,97.96,931799999.0
2009-03-25 15:24:00,97.96,98.05,97.96,98.04,1003200001.0
2009-03-25 15:25:00,98.04,98.045,98.02,98.02,654400003.0
2009-03-25 15:26:00,98.02,98.03,97.965,97.965,682299996.0
2009-03-25 15:27:00,97.965,97.98,97.955,97.975,439800000.0
2009-03-25 15:28:00,97.975,97.975,97.95,97.955,423500000.0
2009-03-25 15:29:00,97.95,97.97,97.94,97.955,351800000.0
2009-03-25 15:30:00,97.955,97.975,97.945,97.975,337200000.0
2009-03-25 15:31:00,97.975,97.975,97.96,97.97,559400001.0
2009-03-25 15:32:00,97.97,97.975,97.95,97.955,804954019.0
2009-03-25 15:33:00,97.955,97.97,97.95,97.95,405199997.0
2009-03-25 15:34:00,97.955,97.955,97.945,97.95,311599998.0
2009-03-25 15:35:00,97.95,97.97,97.95,97.96,716000001.0
2009-03-25 15:36:00,97.96,97.965,97.95,97.95,223800000.0
2009-03-25 15:37:00,97.95,97.96,97.95,97.96,147000000.0
2009-03-25 15:38:00,97.97,97.975,97.955,97.97,608000003.0
2009-03-25 15:39:00,97.97,97.975,97.96,97.97,184600001.0
2009-03-25 15:40:00,97.97,97.97,97.945,97.955,1009000002.0
2009-03-25 15:41:00,97.955,97.955,97.935,97.935,725599996.0
2009-03-25 15:42:00,97.935,97.935,97.89,97.9,414700003.0
2009-03-25 15:43:00,97.9,97.91,97.88,97.88,671999994.0
2009-03-25 15:44:00,97.875,97.875,97.845,97.86,865700008.0
2009-03-25 15:45:00,97.855,97.86,97.83,97.835,1028800005.0
2009-03-25 15:46:00,97.83,97.865,97.83,97.865,543700003.0
2009-03-25 15:47:00,97.865,97.87,97.845,97.865,521400000.0
2009-03-25 15:48:00,97.865,97.865,97.865,97.865,357799999.0
2009-03-25 15:49:00,97.87,97.89,97.865,97.88,731600000.0
2009-03-25 15:50:00,97.88,97.935,97.88,97.895,740199999.0
2009-03-25 15:51:00,97.895,97.94,97.895,97.94,477600002.0
2009-03-25 15:52:00,97.94,97.97,97.935,97.945,498200000.0
2009-03-25 15:53:00,97.945,97.97,97.945,97.97,655900001.0
2009-03-25 15:54:00,97.965,97.97,97.955,97.97,289000000.0
2009-03-25 15:55:00,97.975,97.975,97.77,97.78,739400002.0
2009-03-25 15:56:00,97.745,97.75,97.16,97.48,744599999.0
2009-03-25 15:57:00,97.495,97.495,97.34,97.415,926300002.0
2009-03-25 15:58:00,97.42,97.43,97.115,97.25,1000000001.0
2009-03-25 15:59:00,97.25,97.34,97.17,97.17,816400001.0
2009-03-25 16:00:00,97.175,97.39,97.05,97.375,772700000.0
2009-03-25 16:01:00,97.38,97.38,97.1,97.19,1120700000.0
2009-03-25 16:02:00,97.19,97.21,97.125,97.13,804899999.0
2009-03-25 16:03:00,97.14,97.14,96.915,96.98,752400000.0
2009-03-25 16:04:00,96.98,97.145,96.98,97.055,702399999.0
2009-03-25 16:05:00,97.04,97.15,96.93,97.11,851900000.0
2009-03-25 16:06:00,97.12,97.155,97.045,97.14,684799998.0
2009-03-25 16:07:00,97.155,97.25,97.125,97.16,919400001.0
2009-03-25 16:08:00,97.16,97.21,97.15,97.205,620599998.0
2009-03-25 16:09:00,97.205,97.34,97.2,97.325,746600003.0
2009-03-25 16:10:00,97.325,97.335,97.205,97.31,1102599996.0
2009-03-25 16:11:00,97.31,97.32,97.2,97.28,834400001.0
2009-03-25 16:12:00,97.28,97.37,97.27,97.35,793300000.0
2009-03-25 16:13:00,97.36,97.36,97.23,97.3,918500003.0
2009-03-25 16:14:00,97.3,97.69,97.25,97.66,901400001.0
2009-03-25 16:15:00,97.66,97.72,97.555,97.625,930199999.0
2009-03-25 16:16:00,97.62,97.66,97.53,97.63,750400000.0
2009-03-25 16:17:00,97.63,97.66,97.39,97.395,674700000.0
2009-03-25 16:18:00,97.4,97.58,97.4,97.55,712399999.0
2009-03-25 16:19:00,97.55,97.57,97.53,97.54,331700000.0
2009-03-25 16:20:00,97.535,97.59,97.455,97.57,525600000.0
2009-03-25 16:21:00,97.57,97.61,97.57,97.61,250800000.0
2009-03-25 16:22:00,97.605,97.61,97.495,97.54,708600000.0
2009-03-25 16:23:00,97.55,97.62,97.535,97.61,762200000.0
2009-03-25 16:24:00,97.615,97.62,97.54,97.54,475900000.0
2009-03-25 16:25:00,97.54,97.655,97.535,97.64,958299996.0
2009-03-25 16:26:00,97.64,97.645,97.59,97.61,658200000.0
2009-03-25 16:27:00,97.62,97.69,97.61,97.65,563600000.0
2009-03-25 16:28:00,97.645,97.67,97.585,97.65,820799995.0
2009-03-25 16:29:00,97.645,97.66,97.59,97.61,907200002.0
2009-03-25 16:30:00,97.61,97.63,97.585,97.585,461000000.0
2009-03-25 16:31:00,97.585,97.6,97.535,97.545,426199999.0
2009-03-25 16:32:00,97.535,97.55,97.52,97.53,738800000.0
2009-03-25 16:33:00,97.53,97.585,97.52,97.58,708699995.0
2009-03-25 16:34:00,97.58,97.58,97.52,97.57,904999998.0
2009-03-25 16:35:00,97.57,97.57,97.54,97.565,554400001.0
2009-03-25 16:36:00,97.575,97.655,97.575,97.605,791800000.0
2009-03-25 16:37:00,97.61,97.61,97.565,97.58,618500000.0
2009-03-25 16:38:00,97.575,97.6,97.53,97.555,772900000.0
2009-03-25 16:39:00,97.56,97.645,97.535,97.645,1097000000.0
2009-03-25 16:40:00,97.65,97.65,97.595,97.635,521800000.0
2009-03-25 16:41:00,97.63,97.66,97.62,97.66,644000000.0
2009-03-25 16:42:00,97.655,97.67,97.64,97.64,282900000.0
2009-03-25 16:43:00,97.64,97.64,97.62,97.64,441600001.0
2009-03-25 16:44:00,97.64,97.645,97.625,97.63,459700001.0
2009-03-25 16:45:00,97.63,97.63,97.61,97.61,577700001.0
2009-03-25 16:46:00,97.61,97.62,97.59,97.6,860200000.0
2009-03-25 16:47:00,97.6,97.6,97.58,97.58,924800000.0
2009-03-25 16:48:00,97.58,97.59,97.485,97.54,799800009.0
2009-03-25 16:49:00,97.55,97.55,97.49,97.515,769400000.0
2009-03-25 16:50:00,97.515,97.525,97.505,97.515,535800001.0
2009-03-25 16:51:00,97.515,97.55,97.515,97.545,532700000.0
2009-03-25 16:52:00,97.545,97.565,97.545,97.555,437600000.0
2009-03-25 16:53:00,97.555,97.63,97.555,97.6,733500003.0
2009-03-25 16:54:00,97.6,97.64,97.595,97.595,772300010.0
2009-03-25 16:55:00,97.595,97.595,97.52,97.54,404000000.0
2009-03-25 16:56:00,97.535,97.59,97.53,97.585,478399999.0
2009-03-25 16:57:00,97.585,97.595,97.56,97.575,595400000.0
2009-03-25 16:58:00,97.575,97.61,97.55,97.605,845699999.0
2009-03-25 16:59:00,97.605,97.615,97.51,97.51,841700003.0
2009-03-25 17:00:00,97.515,97.55,97.47,97.51,901200001.0
2009-03-25 17:01:00,97.51,97.525,97.505,97.505,421200001.0
2009-03-25 17:02:00,97.505,97.52,97.505,97.52,539600000.0
2009-03-25 17:03:00,97.52,97.52,97.505,97.515,550199997.0
2009-03-25 17:04:00,97.515,97.515,97.485,97.49,435699998.0
2009-03-25 17:05:00,97.49,97.505,97.385,97.405,571199999.0
2009-03-25 17:06:00,97.405,97.425,97.325,97.42,1040400000.0
2009-03-25 17:07:00,97.42,97.45,97.41,97.425,809400004.0
2009-03-25 17:08:00,97.425,97.475,97.415,97.425,827600001.0
2009-03-25 17:09:00,97.43,97.43,97.395,97.41,815399999.0
2009-03-25 17:10:00,97.41,97.46,97.41,97.46,487200002.0
2009-03-25 17:11:00,97.465,97.475,97.45,97.475,625200001.0
2009-03-25 17:12:00,97.475,97.48,97.475,97.475,603999985.0
2009-03-25 17:13:00,97.475,97.51,97.475,97.51,844600000.0
2009-03-25 17:14:00,97.51,97.51,97.475,97.5,356600000.0
2009-03-25 17:15:00,97.5,97.52,97.5,97.505,352599999.0
2009-03-25 17:16:00,97.505,97.515,97.505,97.505,233800000.0
2009-03-25 17:17:00,97.505,97.54,97.505,97.54,286000000.0
2009-03-25 17:18:00,97.54,97.54,97.49,97.5,1190200009.0
2009-03-25 17:19:00,97.5,97.51,97.495,97.5,950099979.0
2009-03-25 17:20:00,97.5,97.5,97.495,97.495,932399998.0
2009-03-25 17:21:00,97.495,97.505,97.485,97.495,1206800004.0
2009-03-25 17:22:00,97.495,97.5,97.485,97.49,442800005.0
2009-03-25 17:23:00,97.49,97.5,97.485,97.5,660799999.0
2009-03-25 17:24:00,97.495,97.55,97.495,97.505,286400005.0
2009-03-25 17:25:00,97.5,97.54,97.495,97.515,422400005.0
2009-03-25 17:26:00,97.515,97.52,97.505,97.505,169800000.0
2009-03-25 17:27:00,97.505,97.505,97.48,97.49,368700000.0
2009-03-25 17:28:00,97.495,97.515,97.49,97.51,387799997.0
2009-03-25 17:29:00,97.51,97.53,97.51,97.52,81800000.0
2009-03-25 17:30:00,97.52,97.615,97.515,97.61,645600001.0
2009-03-25 17:31:00,97.61,97.66,97.605,97.655,575400002.0
2009-03-25 17:32:00,97.65,97.655,97.605,97.61,610600001.0
2009-03-25 17:33:00,97.61,97.615,97.585,97.6,527400002.0
2009-03-25 17:34:00,97.6,97.61,97.59,97.595,262400000.0
2009-03-25 17:35:00,97.59,97.6,97.56,97.56,704500012.0
2009-03-25 17:36:00,97.56,97.56,97.525,97.53,443500002.0
2009-03-25 17:37:00,97.53,97.54,97.53,97.535,291800000.0
2009-03-25 17:38:00,97.535,97.57,97.535,97.565,271000000.0
2009-03-25 17:39:00,97.57,97.58,97.57,97.58,406000003.0
2009-03-25 17:40:00,97.58,97.585,97.57,97.575,303600000.0
2009-03-25 17:41:00,97.575,97.605,97.575,97.605,173400000.0
2009-03-25 17:42:00,97.605,97.62,97.6,97.605,315400000.0
2009-03-25 17:43:00,97.605,97.61,97.595,97.6,284800000.0
2009-03-25 17:44:00,97.595,97.6,97.575,97.585,235399998.0
2009-03-25 17:45:00,97.585,97.59,97.58,97.59,170800000.0
2009-03-25 17:46:00,97.59,97.59,97.58,97.585,157000000.0
2009-03-25 17:47:00,97.585,97.6,97.58,97.6,337400000.0
2009-03-25 17:48:00,97.59,97.6,97.58,97.585,277399999.0
2009-03-25 17:49:00,97.585,97.585,97.57,97.575,273800000.0
2009-03-25 17:50:00,97.575,97.595,97.57,97.595,522400000.0
2009-03-25 17:51:00,97.595,97.61,97.585,97.6,467999996.0
2009-03-25 17:52:00,97.6,97.62,97.595,97.6,274799998.0
2009-03-25 17:53:00,97.6,97.65,97.6,97.62,584500000.0
2009-03-25 17:54:00,97.62,97.65,97.62,97.64,371600000.0
2009-03-25 17:55:00,97.64,97.68,97.64,97.655,639200001.0
2009-03-25 17:56:00,97.655,97.66,97.65,97.65,223200000.0
2009-03-25 17:57:00,97.65,97.66,97.65,97.655,595000002.0
2009-03-25 17:58:00,97.655,97.7,97.645,97.695,727300001.0
2009-03-25 17:59:00,97.7,97.77,97.67,97.7,1113700002.0
2009-03-25 18:00:00,97.7,97.71,97.65,97.7,518900001.0
2009-03-25 18:01:00,97.715,97.715,97.68,97.695,669100001.0
2009-03-25 18:02:00,97.69,97.73,97.69,97.73,389500000.0
2009-03-25 18:03:00,97.725,97.77,97.725,97.74,458400000.0
2009-03-25 18:04:00,97.74,97.77,97.7,97.73,773500002.0
2009-03-25 18:05:00,97.73,97.74,97.725,97.74,360200000.0
2009-03-25 18:06:00,97.74,97.765,97.74,97.755,585200002.0
2009-03-25 18:07:00,97.755,97.76,97.73,97.75,866000001.0
2009-03-25 18:08:00,97.75,97.755,97.74,97.745,416800000.0
2009-03-25 18:09:00,97.745,97.75,97.735,97.745,388999999.0
2009-03-25 18:10:00,97.745,97.745,97.7,97.715,396600000.0
2009-03-25 18:11:00,97.715,97.735,97.715,97.73,149399998.0
2009-03-25 18:12:00,97.73,97.755,97.72,97.74,414300001.0
2009-03-25 18:13:00,97.74,97.74,97.715,97.72,213000000.0
2009-03-25 18:14:00,97.73,97.73,97.7,97.715,205600000.0
2009-03-25 18:15:00,97.71,97.71,97.675,97.69,136700000.0
2009-03-25 18:16:00,97.695,97.695,97.67,97.67,165000000.0
2009-03-25 18:17:00,97.67,97.675,97.655,97.665,281400000.0
2009-03-25 18:18:00,97.665,97.73,97.665,97.73,180200000.0
2009-03-25 18:19:00,97.735,97.775,97.715,97.77,825400003.0
2009-03-25 18:20:00,97.77,97.85,97.76,97.81,663200002.0
2009-03-25 18:21:00,97.81,97.81,97.735,97.74,522600000.0
2009-03-25 18:22:00,97.735,97.75,97.725,97.73,674899999.0
2009-03-25 18:23:00,97.73,97.74,97.73,97.73,434400000.0
2009-03-25 18:24:00,97.74,97.77,97.74,97.76,469600000.0
2009-03-25 18:25:00,97.76,97.76,97.76,97.76,166000000.0
2009-03-25 18:26:00,97.76,97.79,97.76,97.78,335600001.0
2009-03-25 18:27:00,97.78,97.785,97.78,97.785,165400000.0
2009-03-25 18:28:00,97.79,97.79,97.735,97.74,397200002.0
2009-03-25 18:29:00,97.74,97.77,97.74,97.765,275800000.0
2009-03-25 18:30:00,97.765,97.775,97.76,97.765,83000000.0
2009-03-25 18:31:00,97.775,97.775,97.76,97.76,198800000.0
2009-03-25 18:32:00,97.76,97.79,97.76,97.78,457200003.0
2009-03-25 18:33:00,97.785,97.79,97.775,97.775,187000000.0
2009-03-25 18:34:00,97.775,97.79,97.76,97.765,511900001.0
2009-03-25 18:35:00,97.76,97.775,97.745,97.745,613700002.0
2009-03-25 18:36:00,97.745,97.77,97.745,97.765,802099995.0
2009-03-25 18:37:00,97.76,97.79,97.76,97.78,738800001.0
2009-03-25 18:38:00,97.775,97.82,97.765,97.795,454199997.0
2009-03-25 18:39:00,97.795,97.8,97.77,97.775,282800001.0
2009-03-25 18:40:00,97.775,97.78,97.765,97.77,508600007.0
2009-03-25 18:41:00,97.77,97.8,97.77,97.8,192400000.0
2009-03-25 18:42:00,97.79,97.8,97.785,97.785,349700000.0
2009-03-25 18:43:00,97.79,97.805,97.785,97.785,185599999.0
2009-03-25 18:44:00,97.785,97.785,97.78,97.78,80400000.0
2009-03-25 18:45:00,97.78,97.785,97.77,97.78,286200000.0
2009-03-25 18:46:00,97.78,97.785,97.77,97.785,342000001.0
2009-03-25 18:47:00,97.785,97.8,97.785,97.8,156199999.0
2009-03-25 18:48:00,97.8,97.85,97.8,97.84,355400000.0
2009-03-25 18:49:00,97.845,97.85,97.815,97.82,349400000.0
2009-03-25 18:50:00,97.82,97.82,97.81,97.82,344200000.0
2009-03-25 18:51:00,97.82,97.82,97.785,97.79,332199998.0
2009-03-25 18:52:00,97.79,97.85,97.785,97.845,569400003.0
2009-03-25 18:53:00,97.845,97.855,97.835,97.845,413799999.0
2009-03-25 18:54:00,97.845,97.85,97.82,97.825,270399999.0
2009-03-25 18:55:00,97.825,97.835,97.825,97.83,303800000.0
2009-03-25 18:56:00,97.825,97.825,97.81,97.81,186599998.0
2009-03-25 18:57:00,97.81,97.83,97.81,97.83,174399999.0
2009-03-25 18:58:00,97.835,97.835,97.815,97.815,127800000.0
2009-03-25 18:59:00,97.815,97.825,97.81,97.81,306199996.0
2009-03-25 19:00:00,97.81,97.83,97.805,97.815,255199999.0
2009-03-25 19:01:00,97.815,97.88,97.81,97.85,393600001.0
2009-03-25 19:02:00,97.86,97.885,97.855,97.87,389000000.0
2009-03-25 19:03:00,97.87,97.955,97.86,97.955,614799998.0
2009-03-25 19:04:00,97.95,97.96,97.89,97.89,638099998.0
2009-03-25 19:05:00,97.88,97.88,97.82,97.84,520700000.0
2009-03-25 19:06:00,97.84,97.85,97.785,97.835,522500000.0
2009-03-25 19:07:00,97.835,97.865,97.835,97.86,390699997.0
2009-03-25 19:08:00,97.86,97.875,97.785,97.79,663499996.0
2009-03-25 19:09:00,97.79,97.79,97.7,97.75,754200000.0
2009-03-25 19:10:00,97.75,97.805,97.74,97.785,643600002.0
2009-03-25 19:11:00,97.78,97.84,97.78,97.815,455600002.0
2009-03-25 19:12:00,97.82,97.82,97.77,97.77,634500000.0
2009-03-25 19:13:00,97.775,97.81,97.76,97.765,621299998.0
2009-03-25 19:14:00,97.76,97.785,97.76,97.78,215799999.0
2009-03-25 19:15:00,97.78,97.795,97.655,97.665,757199999.0
2009-03-25 19:16:00,97.665,97.68,97.615,97.625,888799998.0
2009-03-25 19:17:00,97.625,97.65,97.625,97.64,438000000.0
2009-03-25 19:18:00,97.64,97.64,97.55,97.55,787600000.0
2009-03-25 19:19:00,97.55,97.555,97.51,97.55,731400001.0
2009-03-25 19:20:00,97.54,97.69,97.54,97.68,1194300000.0
2009-03-25 19:21:00,97.68,97.68,97.615,97.63,977699999.0
2009-03-25 19:22:00,97.63,97.635,97.6,97.615,414400001.0
2009-03-25 19:23:00,97.61,97.665,97.595,97.655,608599999.0
2009-03-25 19:24:00,97.655,97.7,97.64,97.66,413600000.0
2009-03-25 19:25:00,97.675,97.705,97.675,97.69,262999999.0
2009-03-25 19:26:00,97.69,97.71,97.69,97.7,216199999.0
2009-03-25 19:27:00,97.7,97.735,97.7,97.73,331400000.0
2009-03-25 19:28:00,97.73,97.73,97.705,97.72,356700000.0
2009-03-25 19:29:00,97.72,97.72,97.7,97.705,338600001.0
2009-03-25 19:30:00,97.705,97.71,97.63,97.65,154000000.0
2009-03-25 19:31:00,97.65,97.685,97.65,97.685,344800000.0
2009-03-25 19:32:00,97.68,97.68,97.655,97.66,202500000.0
2009-03-25 19:33:00,97.655,97.675,97.655,97.675,193400000.0
2009-03-25 19:34:00,97.675,97.675,97.65,97.65,356800001.0
2009-03-25 19:35:00,97.65,97.655,97.595,97.62,466299998.0
2009-03-25 19:36:00,97.61,97.65,97.605,97.63,496600000.0
2009-03-25 19:37:00,97.63,97.65,97.63,97.64,426400000.0
2009-03-25 19:38:00,97.635,97.705,97.63,97.685,659000004.0
2009-03-25 19:39:00,97.68,97.68,97.625,97.625,344099999.0
2009-03-25 19:40:00,97.64,97.64,97.565,97.58,431000000.0
2009-03-25 19:41:00,97.58,97.58,97.55,97.555,240000000.0
2009-03-25 19:42:00,97.555,97.555,97.505,97.505,727200003.0
2009-03-25 19:43:00,97.505,97.51,97.42,97.42,699000000.0
2009-03-25 19:44:00,97.42,97.52,97.42,97.515,508500000.0
2009-03-25 19:45:00,97.505,97.525,97.495,97.51,629899999.0
2009-03-25 19:46:00,97.51,97.52,97.505,97.52,423899997.0
2009-03-25 19:47:00,97.525,97.54,97.495,97.495,557600002.0
2009-03-25 19:48:00,97.495,97.525,97.49,97.525,384600000.0
2009-03-25 19:49:00,97.515,97.525,97.51,97.515,296900000.0
2009-03-25 19:50:00,97.51,97.52,97.505,97.52,986900000.0
2009-03-25 19:51:00,97.52,97.585,97.52,97.57,510400000.0
2009-03-25 19:52:00,97.565,97.58,97.56,97.575,327500001.0
2009-03-25 19:53:00,97.575,97.58,97.56,97.57,128000001.0
2009-03-25 19:54:00,97.57,97.57,97.54,97.56,318600001.0
2009-03-25 19:55:00,97.56,97.59,97.555,97.565,312600000.0
2009-03-25 19:56:00,97.565,97.58,97.565,97.575,491199998.0
2009-03-25 19:57:00,97.575,97.59,97.555,97.59,272800000.0
2009-03-25 19:58:00,97.585,97.595,97.58,97.595,164400000.0
2009-03-25 19:59:00,97.6,97.605,97.59,97.59,231000000.0
2009-03-25 20:00:00,97.59,97.61,97.585,97.59,237000000.0
2009-03-25 20:01:00,97.59,97.59,97.465,97.465,594500001.0
2009-03-25 20:02:00,97.46,97.465,97.335,97.35,684700000.0
2009-03-25 20:03:00,97.35,97.4,97.35,97.37,896300001.0
2009-03-25 20:04:00,97.37,97.45,97.365,97.425,730900001.0
2009-03-25 20:05:00,97.415,97.445,97.375,97.445,703800000.0
2009-03-25 20:06:00,97.44,97.48,97.35,97.35,586800001.0
2009-03-25 20:07:00,97.355,97.36,97.265,97.265,646000000.0
2009-03-25 20:08:00,97.265,97.265,97.16,97.2,1001900009.0
2009-03-25 20:09:00,97.2,97.2,97.155,97.165,839199999.0
2009-03-25 20:10:00,97.175,97.215,97.155,97.18,883099998.0
2009-03-25 20:11:00,97.185,97.185,97.09,97.18,1051600001.0
2009-03-25 20:12:00,97.18,97.185,97.125,97.145,676600003.0
2009-03-25 20:13:00,97.145,97.205,97.145,97.2,533700000.0
2009-03-25 20:14:00,97.2,97.32,97.2,97.26,650800000.0
2009-03-25 20:15:00,97.26,97.29,97.2,97.21,541300003.0
2009-03-25 20:16:00,97.2,97.29,97.2,97.29,469999999.0
2009-03-25 20:17:00,97.285,97.295,97.265,97.29,343999999.0
2009-03-25 20:18:00,97.29,97.29,97.265,97.275,393500002.0
2009-03-25 20:19:00,97.275,97.29,97.27,97.28,553600000.0
2009-03-25 20:20:00,97.28,97.29,97.255,97.255,256400000.0
2009-03-25 20:21:00,97.26,97.305,97.26,97.3,374800000.0
2009-03-25 20:22:00,97.295,97.31,97.285,97.305,184000000.0
2009-03-25 20:23:00,97.3,97.33,97.3,97.33,183400000.0
2009-03-25 20:24:00,97.33,97.335,97.315,97.325,178799999.0
2009-03-25 20:25:00,97.33,97.355,97.325,97.335,259100000.0
2009-03-25 20:26:00,97.34,97.34,97.315,97.33,312200001.0
2009-03-25 20:27:00,97.33,97.34,97.325,97.335,329600000.0
2009-03-25 20:28:00,97.33,97.345,97.31,97.31,360000000.0
2009-03-25 20:29:00,97.31,97.31,97.23,97.235,392100000.0
2009-03-25 20:30:00,97.235,97.245,97.15,97.17,852999998.0
2009-03-25 20:31:00,97.17,97.22,97.17,97.195,502800000.0
2009-03-25 20:32:00,97.195,97.215,97.195,97.215,182700000.0
2009-03-25 20:33:00,97.215,97.23,97.21,97.21,268999998.0
2009-03-25 20:34:00,97.205,97.23,97.195,97.22,504800001.0
2009-03-25 20:35:00,97.22,97.245,97.195,97.235,673800001.0
2009-03-25 20:36:00,97.235,97.26,97.225,97.26,977700000.0
2009-03-25 20:37:00,97.26,97.285,97.26,97.28,145200000.0
2009-03-25 20:38:00,97.275,97.285,97.275,97.285,35000000.0
2009-03-25 20:39:00,97.285,97.285,97.25,97.265,253400000.0
2009-03-25 20:40:00,97.25,97.26,97.23,97.26,324400000.0
2009-03-25 20:41:00,97.26,97.27,97.24,97.25,318600000.0
2009-03-25 20:42:00,97.255,97.265,97.255,97.26,139400000.0
2009-03-25 20:43:00,97.25,97.255,97.205,97.205,351400000.0
2009-03-25 20:44:00,97.205,97.205,97.16,97.2,576900001.0
2009-03-25 20:45:00,97.2,97.2,97.165,97.165,700599999.0
2009-03-25 20:46:00,97.165,97.21,97.16,97.195,634200001.0
2009-03-25 20:47:00,97.195,97.2,97.18,97.185,512500001.0
2009-03-25 20:48:00,97.185,97.23,97.18,97.23,446200000.0
2009-03-25 20:49:00,97.235,97.26,97.225,97.245,270800000.0
2009-03-25 20:50:00,97.245,97.275,97.235,97.245,419000000.0
2009-03-25 20:51:00,97.245,97.26,97.225,97.255,212400000.0
2009-03-25 20:52:00,97.265,97.28,97.25,97.275,242900000.0
2009-03-25 20:53:00,97.27,97.275,97.26,97.265,321000000.0
2009-03-25 20:54:00,97.275,97.275,97.23,97.26,457200000.0
2009-03-25 20:55:00,97.27,97.325,97.27,97.315,346400002.0
2009-03-25 20:56:00,97.31,97.31,97.275,97.295,252200000.0
2009-03-25 20:57:00,97.3,97.335,97.3,97.325,288600000.0
2009-03-25 20:58:00,97.325,97.325,97.305,97.305,246799999.0
2009-03-25 20:59:00,97.31,97.33,97.28,97.28,484499999.0
2009-03-25 21:00:00,97.285,97.29,97.245,97.26,346100001.0
2009-03-25 21:01:00,97.255,97.26,97.245,97.25,271199999.0
2009-03-25 21:02:00,97.245,97.305,97.24,97.26,401999999.0
2009-03-25 21:03:00,97.24,97.255,97.24,97.245,193200000.0
2009-03-25 21:04:00,97.245,97.27,97.21,97.225,426700000.0
2009-03-25 21:05:00,97.225,97.265,97.225,97.255,359099998.0
2009-03-25 21:06:00,97.26,97.27,97.25,97.25,149000000.0
2009-03-25 21:07:00,97.25,97.27,97.215,97.215,213199999.0
2009-03-25 21:08:00,97.22,97.24,97.16,97.175,336100000.0
2009-03-25 21:09:00,97.185,97.22,97.185,97.195,236400000.0
2009-03-25 21:10:00,97.195,97.22,97.19,97.22,261200000.0
2009-03-25 21:11:00,97.225,97.24,97.185,97.2,137100000.0
2009-03-25 21:12:00,97.195,97.21,97.195,97.195,224100000.0
2009-03-25 21:13:00,97.2,97.2,97.185,97.185,136800000.0
2009-03-25 21:14:00,97.185,97.21,97.185,97.185,237500000.0
2009-03-25 21:15:00,97.175,97.175,97.15,97.155,186200000.0
2009-03-25 21:16:00,97.155,97.17,97.155,97.17,222200000.0
2009-03-25 21:17:00,97.17,97.21,97.17,97.2,352700001.0
2009-03-25 21:18:00,97.2,97.2,97.18,97.18,213400000.0
2009-03-25 21:19:00,97.185,97.185,97.175,97.185,149200000.0
2009-03-25 21:20:00,97.19,97.205,97.185,97.19,286000000.0
2009-03-25 21:21:00,97.195,97.2,97.19,97.195,196799999.0
2009-03-25 21:22:00,97.195,97.23,97.19,97.205,455900000.0
2009-03-25 21:23:00,97.205,97.22,97.2,97.205,345399997.0
2009-03-25 21:24:00,97.2,97.21,97.19,97.19,78600000.0
2009-03-25 21:25:00,97.2,97.2,97.165,97.18,287900000.0
2009-03-25 21:26:00,97.185,97.215,97.15,97.17,320800000.0
2009-03-25 21:27:00,97.17,97.175,97.14,97.155,494499999.0
2009-03-25 21:28:00,97.155,97.185,97.15,97.18,327200000.0
2009-03-25 21:29:00,97.18,97.195,97.175,97.19,359599999.0
2009-03-25 21:30:00,97.19,97.215,97.19,97.21,359699998.0
2009-03-25 21:31:00,97.205,97.21,97.195,97.2,403599990.0
2009-03-25 21:32:00,97.2,97.21,97.16,97.175,396100000.0
2009-03-25 21:33:00,97.175,97.195,97.175,97.185,189999998.0
2009-03-25 21:34:00,97.18,97.19,97.18,97.19,217399997.0
2009-03-25 21:35:00,97.185,97.215,97.17,97.195,397400000.0
2009-03-25 21:36:00,97.205,97.21,97.195,97.205,145200000.0
2009-03-25 21:37:00,97.205,97.24,97.195,97.195,421100000.0
2009-03-25 21:38:00,97.2,97.23,97.195,97.23,255999998.0
2009-03-25 21:39:00,97.23,97.24,97.22,97.225,129400000.0
2009-03-25 21:40:00,97.23,97.24,97.21,97.23,447800001.0
2009-03-25 21:41:00,97.225,97.245,97.22,97.225,322399996.0
2009-03-25 21:42:00,97.225,97.25,97.22,97.245,456699996.0
2009-03-25 21:43:00,97.25,97.25,97.235,97.245,277099998.0
2009-03-25 21:44:00,97.25,97.255,97.24,97.255,174800000.0
2009-03-25 21:45:00,97.255,97.265,97.235,97.26,311400000.0
2009-03-25 21:46:00,97.265,97.28,97.26,97.275,215200000.0
2009-03-25 21:47:00,97.275,97.3,97.25,97.28,394750000.0
2009-03-25 21:48:00,97.29,97.325,97.29,97.295,249500000.0
2009-03-25 21:49:00,97.3,97.305,97.26,97.26,193800000.0
2009-03-25 21:50:00,97.26,97.315,97.26,97.31,362600000.0
2009-03-25 21:51:00,97.315,97.32,97.3,97.315,192400000.0
2009-03-25 21:52:00,97.315,97.315,97.29,97.295,150600000.0
2009-03-25 21:53:00,97.3,97.305,97.285,97.285,141800000.0
2009-03-25 21:54:00,97.285,97.3,97.28,97.285,250200000.0
2009-03-25 21:55:00,97.29,97.32,97.29,97.305,287700000.0
2009-03-25 21:56:00,97.305,97.34,97.305,97.34,93400000.0
2009-03-25 21:57:00,97.33,97.385,97.33,97.375,345200000.0
2009-03-25 21:58:00,97.39,97.445,97.385,97.43,329200001.0
2009-03-25 21:59:00,97.435,97.475,97.42,97.425,502000000.0
2009-03-25 22:00:00,97.425,97.425,97.415,97.425,94000000.0
2009-03-25 22:01:00,97.435,97.445,97.41,97.42,181700000.0
2009-03-25 22:02:00,97.415,97.425,97.415,97.42,111800000.0
2009-03-25 22:03:00,97.42,97.425,97.405,97.415,229300000.0
2009-03-25 22:04:00,97.42,97.435,97.405,97.41,109300000.0
2009-03-25 22:05:00,97.425,97.425,97.37,97.385,313399999.0
2009-03-25 22:06:00,97.385,97.385,97.375,97.375,54400000.0
2009-03-25 22:07:00,97.38,97.38,97.375,97.38,200400000.0
2009-03-25 22:08:00,97.38,97.38,97.355,97.365,153100000.0
2009-03-25 22:09:00,97.37,97.37,97.37,97.37,27600000.0
2009-03-25 22:10:00,97.37,97.37,97.37,97.37,67600000.0
2009-03-25 22:11:00,97.37,97.37,97.355,97.36,157500000.0
2009-03-25 22:12:00,97.36,97.36,97.35,97.355,143800000.0
2009-03-25 22:13:00,97.355,97.36,97.35,97.36,91600000.0
2009-03-25 22:14:00,97.36,97.37,97.355,97.36,82600000.0
2009-03-25 22:15:00,97.365,97.365,97.35,97.355,75800000.0
2009-03-25 22:16:00,97.36,97.365,97.345,97.345,175100000.0
2009-03-25 22:17:00,97.35,97.355,97.345,97.35,110200000.0
2009-03-25 22:18:00,97.355,97.355,97.355,97.355,44200000.0
2009-03-25 22:19:00,97.36,97.365,97.36,97.365,42000000.0
2009-03-25 22:20:00,97.37,97.395,97.37,97.375,115600000.0
2009-03-25 22:21:00,97.375,97.375,97.36,97.36,54600000.0
2009-03-25 22:22:00,97.37,97.395,97.37,97.37,34800000.0
2009-03-25 22:23:00,97.37,97.38,97.37,97.38,76200000.0
2009-03-25 22:24:00,97.385,97.435,97.385,97.425,208400000.0
2009-03-25 22:25:00,97.43,97.485,97.43,97.48,223800000.0
2009-03-25 22:26:00,97.48,97.565,97.48,97.55,363400000.0
2009-03-25 22:27:00,97.55,97.595,97.535,97.585,224600000.0
2009-03-25 22:28:00,97.585,97.585,97.56,97.56,26800000.0
2009-03-25 22:29:00,97.56,97.57,97.55,97.55,128400000.0
2009-03-25 22:30:00,97.555,97.555,97.5,97.52,109400000.0
2009-03-25 22:31:00,97.515,97.515,97.495,97.5,60500000.0
2009-03-25 22:32:00,97.495,97.5,97.465,97.475,263399998.0
2009-03-25 22:33:00,97.475,97.48,97.47,97.48,74800000.0
2009-03-25 22:34:00,97.475,97.51,97.46,97.51,240400000.0
2009-03-25 22:35:00,97.51,97.51,97.49,97.5,182100000.0
2009-03-25 22:36:00,97.505,97.51,97.5,97.51,111900000.0
2009-03-25 22:37:00,97.51,97.575,97.51,97.545,164800000.0
2009-03-25 22:38:00,97.545,97.55,97.525,97.535,205399999.0
2009-03-25 22:39:00,97.535,97.55,97.525,97.525,45900000.0
2009-03-25 22:40:00,97.525,97.53,97.52,97.52,75400001.0
2009-03-25 22:41:00,97.52,97.53,97.51,97.53,173800001.0
2009-03-25 22:42:00,97.53,97.53,97.53,97.53,6600000.0
2009-03-25 22:43:00,97.53,97.535,97.51,97.51,62100000.0
2009-03-25 22:44:00,97.51,97.545,97.51,97.52,136200000.0
2009-03-25 22:45:00,97.52,97.53,97.515,97.515,117500000.0
2009-03-25 22:46:00,97.52,97.525,97.51,97.51,59200000.0
2009-03-25 22:47:00,97.525,97.54,97.52,97.54,65600000.0
2009-03-25 22:48:00,97.54,97.565,97.54,97.565,105800000.0
2009-03-25 22:49:00,97.57,97.58,97.56,97.575,109800001.0
2009-03-25 22:50:00,97.57,97.655,97.555,97.65,310800001.0
2009-03-25 22:51:00,97.64,97.665,97.56,97.56,378900000.0
2009-03-25 22:52:00,97.56,97.58,97.555,97.575,259700001.0
2009-03-25 22:53:00,97.575,97.6,97.565,97.575,138600000.0
2009-03-25 22:54:00,97.575,97.59,97.575,97.585,85200000.0
2009-03-25 22:55:00,97.59,97.59,97.575,97.575,111600000.0
2009-03-25 22:56:00,97.57,97.58,97.57,97.57,92000000.0
2009-03-25 22:57:00,97.57,97.57,97.53,97.555,159100001.0
2009-03-25 22:58:00,97.545,97.545,97.52,97.53,103400000.0
2009-03-25 22:59:00,97.53,97.53,97.525,97.525,58000000.0
2009-03-25 23:00:00,97.525,97.525,97.48,97.505,103600000.0
2009-03-25 23:01:00,97.505,97.505,97.495,97.505,6000000.0
2009-03-25 23:02:00,97.505,97.505,97.475,97.49,59200000.0
2009-03-25 23:03:00,97.49,97.49,97.48,97.49,45800000.0
2009-03-25 23:04:00,97.49,97.5,97.49,97.5,24800000.0
2009-03-25 23:05:00,97.5,97.51,97.5,97.51,31000000.0
2009-03-25 23:06:00,97.51,97.515,97.505,97.505,74200000.0
2009-03-25 23:07:00,97.505,97.505,97.505,97.505,19200000.0
2009-03-25 23:08:00,97.505,97.515,97.505,97.515,27400000.0
2009-03-25 23:09:00,97.51,97.52,97.51,97.515,32000000.0
2009-03-25 23:10:00,97.515,97.56,97.515,97.56,78600000.0
2009-03-25 23:11:00,97.555,97.595,97.55,97.595,77400000.0
2009-03-25 23:12:00,97.595,97.595,97.57,97.58,151499998.0
2009-03-25 23:13:00,97.585,97.585,97.585,97.585,3000000.0
2009-03-25 23:14:00,97.575,97.575,97.575,97.575,8200000.0
2009-03-25 23:15:00,97.575,97.585,97.575,97.585,44800000.0
2009-03-25 23:16:00,97.577,97.581,97.568,97.568,3000000.0
2009-03-25 23:17:00,97.571,97.575,97.569,97.57,3000000.0
2009-03-25 23:18:00,97.585,97.585,97.585,97.585,3000000.0
2009-03-25 23:19:00,97.585,97.585,97.585,97.585,3000000.0
2009-03-25 23:20:00,97.59,97.59,97.59,97.59,3000000.0
2009-03-25 23:21:00,97.59,97.59,97.58,97.59,50600000.0
2009-03-25 23:22:00,97.538,97.538,97.502,97.52,40600000.0
2009-03-25 23:23:00,97.59,97.6,97.59,97.595,40600000.0
2009-03-25 23:24:00,97.595,97.6,97.595,97.595,30800000.0
2009-03-25 23:25:00,97.595,97.61,97.595,97.6,40200000.0
2009-03-25 23:26:00,97.605,97.605,97.6,97.605,24800000.0
2009-03-25 23:27:00,97.6,97.615,97.6,97.615,13000000.0
2009-03-25 23:28:00,97.62,97.655,97.61,97.655,25200000.0
2009-03-25 23:29:00,97.65,97.65,97.615,97.615,121300000.0
2009-03-25 23:30:00,97.615,97.63,97.595,97.595,107300001.0
2009-03-25 23:31:00,97.595,97.595,97.59,97.59,64400000.0
2009-03-25 23:32:00,97.59,97.6,97.59,97.6,21000000.0
2009-03-25 23:33:00,97.6,97.615,97.6,97.615,9400000.0
2009-03-25 23:34:00,97.61,97.61,97.61,97.61,4600000.0
2009-03-25 23:35:00,97.61,97.615,97.61,97.61,37700000.0
2009-03-25 23:36:00,97.61,97.61,97.61,97.61,32400000.0
2009-03-25 23:37:00,97.61,97.61,97.61,97.61,20000000.0
2009-03-25 23:38:00,97.61,97.615,97.605,97.615,16400000.0
2009-03-25 23:39:00,97.61,97.63,97.605,97.63,17200000.0
2009-03-25 23:40:00,97.63,97.63,97.61,97.61,16800000.0
2009-03-25 23:41:00,97.61,97.61,97.605,97.605,9200000.0
2009-03-25 23:42:00,97.6,97.615,97.585,97.615,66800000.0
2009-03-25 23:43:00,97.615,97.65,97.615,97.635,41800000.0
2009-03-25 23:44:00,97.635,97.655,97.635,97.65,28800000.0
2009-03-25 23:45:00,97.645,97.65,97.645,97.65,11200000.0
2009-03-25 23:46:00,97.645,97.65,97.645,97.645,14800000.0
2009-03-25 23:47:00,97.65,97.675,97.64,97.67,55700000.0
2009-03-25 23:48:00,97.665,97.67,97.665,97.665,11800000.0
2009-03-25 23:49:00,97.67,97.685,97.66,97.665,113300000.0
2009-03-25 23:50:00,97.665,97.67,97.66,97.665,14400000.0
2009-03-25 23:51:00,97.66,97.68,97.66,97.675,81100001.0
2009-03-25 23:52:00,97.64,97.67,97.64,97.66,110800000.0
2009-03-25 23:53:00,97.66,97.66,97.66,97.66,27800000.0
2009-03-25 23:54:00,97.655,97.68,97.65,97.68,124200000.0
2009-03-25 23:55:00,97.675,97.68,97.675,97.68,12200000.0
2009-03-25 23:56:00,97.675,97.68,97.65,97.665,73300000.0
2009-03-25 23:57:00,97.665,97.67,97.655,97.655,20400000.0
2009-03-25 23:58:00,97.67,97.68,97.66,97.675,23500000.0
2009-03-25 23:59:00,97.675,97.68,97.665,97.675,28000000.0
2009-03-26 00:00:00,97.665,97.68,97.665,97.665,78400000.0
2009-03-26 00:01:00,97.665,97.665,97.65,97.66,57300000.0
2009-03-26 00:02:00,97.655,97.66,97.65,97.655,26400000.0
2009-03-26 00:03:00,97.655,97.66,97.655,97.66,34600000.0
2009-03-26 00:04:00,97.655,97.66,97.65,97.66,19000000.0
2009-03-26 00:05:00,97.655,97.66,97.645,97.645,51600000.0
2009-03-26 00:06:00,97.645,97.65,97.64,97.645,46000000.0
2009-03-26 00:07:00,97.645,97.645,97.63,97.64,46600000.0
2009-03-26 00:08:00,97.635,97.64,97.63,97.63,41600000.0
2009-03-26 00:09:00,97.63,97.63,97.62,97.625,136000000.0
2009-03-26 00:10:00,97.63,97.635,97.625,97.635,72800000.0
2009-03-26 00:11:00,97.635,97.64,97.63,97.63,39500000.0
2009-03-26 00:12:00,97.625,97.635,97.62,97.62,29900000.0
2009-03-26 00:13:00,97.615,97.615,97.605,97.61,21900000.0
2009-03-26 00:14:00,97.61,97.61,97.61,97.61,2000000.0
2009-03-26 00:15:00,97.61,97.615,97.59,97.59,22200000.0
2009-03-26 00:16:00,97.59,97.59,97.575,97.575,114700000.0
2009-03-26 00:17:00,97.575,97.585,97.575,97.58,101700000.0
2009-03-26 00:18:00,97.575,97.585,97.575,97.58,14800000.0
2009-03-26 00:19:00,97.58,97.585,97.57,97.58,22200000.0
2009-03-26 00:20:00,97.58,97.58,97.58,97.58,2000000.0
2009-03-26 00:21:00,97.58,97.58,97.55,97.555,64200000.0
2009-03-26 00:22:00,97.555,97.555,97.515,97.53,192600000.0
2009-03-26 00:23:00,97.53,97.54,97.485,97.495,149700000.0
2009-03-26 00:24:00,97.495,97.5,97.48,97.485,339200001.0
2009-03-26 00:25:00,97.485,97.5,97.475,97.5,85800000.0
2009-03-26 00:26:00,97.495,97.515,97.495,97.5,217400000.0
2009-03-26 00:27:00,97.5,97.5,97.45,97.455,275500000.0
2009-03-26 00:28:00,97.465,97.47,97.455,97.46,175400000.0
2009-03-26 00:29:00,97.465,97.475,97.465,97.465,48200000.0
2009-03-26 00:30:00,97.465,97.475,97.46,97.475,60000000.0
2009-03-26 00:31:00,97.48,97.505,97.455,97.5,253600000.0
2009-03-26 00:32:00,97.5,97.5,97.495,97.5,92200000.0
2009-03-26 00:33:00,97.495,97.53,97.48,97.52,285200000.0
2009-03-26 00:34:00,97.52,97.52,97.5,97.515,86800000.0
2009-03-26 00:35:00,97.51,97.51,97.475,97.475,344000000.0
2009-03-26 00:36:00,97.475,97.49,97.46,97.46,261200000.0
2009-03-26 00:37:00,97.46,97.475,97.455,97.47,245600000.0
2009-03-26 00:38:00,97.47,97.475,97.46,97.47,114600000.0
2009-03-26 00:39:00,97.47,97.48,97.445,97.445,229299999.0
2009-03-26 00:40:00,97.455,97.455,97.44,97.44,204799999.0
2009-03-26 00:41:00,97.45,97.465,97.435,97.465,313400001.0
2009-03-26 00:42:00,97.465,97.47,97.46,97.465,211400000.0
2009-03-26 00:43:00,97.465,97.465,97.465,97.465,243000000.0
2009-03-26 00:44:00,97.465,97.465,97.465,97.465,135400000.0
2009-03-26 00:45:00,97.465,97.48,97.455,97.48,194400000.0
2009-03-26 00:46:00,97.485,97.495,97.48,97.49,179200000.0
2009-03-26 00:47:00,97.49,97.525,97.485,97.52,302800000.0
2009-03-26 00:48:00,97.52,97.52,97.5,97.505,133700000.0
2009-03-26 00:49:00,97.495,97.505,97.47,97.47,234100000.0
2009-03-26 00:50:00,97.455,97.455,97.43,97.44,125900001.0
2009-03-26 00:51:00,97.44,97.46,97.44,97.455,97000000.0
2009-03-26 00:52:00,97.455,97.455,97.45,97.45,39200000.0
2009-03-26 00:53:00,97.45,97.49,97.45,97.49,152000000.0
2009-03-26 00:54:00,97.49,97.51,97.48,97.51,94600000.0
2009-03-26 00:55:00,97.505,97.51,97.475,97.5,136200000.0
2009-03-26 00:56:00,97.5,97.52,97.5,97.51,116200000.0
2009-03-26 00:57:00,97.51,97.52,97.505,97.515,101200000.0
2009-03-26 00:58:00,97.515,97.52,97.51,97.51,30400000.0
2009-03-26 00:59:00,97.505,97.505,97.505,97.505,14600000.0
2009-03-26 01:00:00,97.505,97.54,97.505,97.53,78600000.0
2009-03-26 01:01:00,97.53,97.535,97.53,97.53,57800000.0
2009-03-26 01:02:00,97.53,97.58,97.53,97.575,121200000.0
2009-03-26 01:03:00,97.59,97.615,97.575,97.575,312800000.0
2009-03-26 01:04:00,97.575,97.585,97.565,97.575,125400000.0
2009-03-26 01:05:00,97.58,97.58,97.525,97.55,117600000.0
2009-03-26 01:06:00,97.55,97.565,97.52,97.53,234200000.0
2009-03-26 01:07:00,97.525,97.565,97.525,97.56,59000000.0
2009-03-26 01:08:00,97.56,97.56,97.545,97.55,110000000.0
2009-03-26 01:09:00,97.55,97.58,97.54,97.575,147800000.0
2009-03-26 01:10:00,97.575,97.6,97.57,97.57,274800000.0
2009-03-26 01:11:00,97.56,97.56,97.55,97.55,73000000.0
2009-03-26 01:12:00,97.55,97.55,97.55,97.55,6600000.0
2009-03-26 01:13:00,97.55,97.56,97.545,97.56,82800000.0
2009-03-26 01:14:00,97.56,97.56,97.55,97.55,53800000.0
2009-03-26 01:15:00,97.55,97.555,97.545,97.55,102400000.0
2009-03-26 01:16:00,97.55,97.56,97.55,97.55,30600000.0
2009-03-26 01:17:00,97.545,97.55,97.54,97.54,67400000.0
2009-03-26 01:18:00,97.54,97.54,97.525,97.525,121200003.0
2009-03-26 01:19:00,97.525,97.53,97.52,97.52,73400000.0
2009-03-26 01:20:00,97.52,97.52,97.52,97.52,64800000.0
2009-03-26 01:21:00,97.53,97.535,97.53,97.535,31600000.0
2009-03-26 01:22:00,97.54,97.55,97.53,97.53,68000000.0
2009-03-26 01:23:00,97.53,97.56,97.53,97.56,126400000.0
2009-03-26 01:24:00,97.56,97.57,97.55,97.57,300699999.0
2009-03-26 01:25:00,97.565,97.58,97.56,97.58,244200001.0
2009-03-26 01:26:00,97.58,97.58,97.565,97.57,121200000.0
2009-03-26 01:27:00,97.575,97.59,97.565,97.565,120200000.0
2009-03-26 01:28:00,97.57,97.57,97.56,97.565,160800000.0
2009-03-26 01:29:00,97.565,97.57,97.565,97.57,43000000.0
2009-03-26 01:30:00,97.57,97.58,97.57,97.58,309600000.0
2009-03-26 01:31:00,97.58,97.62,97.57,97.62,284400000.0
2009-03-26 01:32:00,97.625,97.65,97.605,97.645,500200006.0
2009-03-26 01:33:00,97.645,97.67,97.61,97.61,309400000.0
2009-03-26 01:34:00,97.61,97.635,97.61,97.62,283000000.0
2009-03-26 01:35:00,97.625,97.64,97.62,97.62,66200000.0
2009-03-26 01:36:00,97.62,97.65,97.62,97.645,149000000.0
2009-03-26 01:37:00,97.64,97.66,97.64,97.645,174600000.0
2009-03-26 01:38:00,97.645,97.645,97.635,97.64,66400000.0
2009-03-26 01:39:00,97.64,97.645,97.635,97.645,94200000.0
2009-03-26 01:40:00,97.635,97.66,97.635,97.655,179800000.0
2009-03-26 01:41:00,97.655,97.655,97.63,97.645,91200000.0
2009-03-26 01:42:00,97.64,97.64,97.62,97.63,119600000.0
2009-03-26 01:43:00,97.635,97.635,97.62,97.63,163600000.0
2009-03-26 01:44:00,97.635,97.65,97.625,97.63,209000000.0
2009-03-26 01:45:00,97.63,97.63,97.625,97.625,112000000.0
2009-03-26 01:46:00,97.625,97.64,97.62,97.62,109600000.0
2009-03-26 01:47:00,97.62,97.64,97.62,97.635,118400000.0
2009-03-26 01:48:00,97.64,97.645,97.625,97.625,156400000.0
2009-03-26 01:49:00,97.63,97.64,97.625,97.635,38600000.0
2009-03-26 01:50:00,97.63,97.635,97.63,97.63,52400000.0
2009-03-26 01:51:00,97.63,97.63,97.62,97.62,43200000.0
2009-03-26 01:52:00,97.615,97.625,97.61,97.625,128800000.0
2009-03-26 01:53:00,97.625,97.64,97.61,97.61,112600000.0
2009-03-26 01:54:00,97.615,97.635,97.575,97.585,184199999.0
2009-03-26 01:55:00,97.585,97.59,97.48,97.525,353100000.0
2009-03-26 01:56:00,97.525,97.625,97.525,97.62,552500000.0
2009-03-26 01:57:00,97.625,97.69,97.625,97.69,292000000.0
2009-03-26 01:58:00,97.69,97.725,97.69,97.71,231200000.0
2009-03-26 01:59:00,97.72,97.765,97.71,97.76,172900000.0
2009-03-26 02:00:00,97.765,97.78,97.725,97.76,444200000.0
2009-03-26 02:01:00,97.76,97.79,97.75,97.77,338600000.0
2009-03-26 02:02:00,97.77,97.77,97.75,97.75,109600000.0
2009-03-26 02:03:00,97.745,97.78,97.73,97.78,227000000.0
2009-03-26 02:04:00,97.785,97.85,97.78,97.845,421200000.0
2009-03-26 02:05:00,97.845,97.845,97.77,97.785,590200000.0
2009-03-26 02:06:00,97.785,97.79,97.73,97.78,252000000.0
2009-03-26 02:07:00,97.76,97.81,97.75,97.8,411200000.0
2009-03-26 02:08:00,97.8,97.83,97.8,97.82,271200000.0
2009-03-26 02:09:00,97.82,97.855,97.82,97.845,372199999.0
2009-03-26 02:10:00,97.845,97.855,97.83,97.84,373000000.0
2009-03-26 02:11:00,97.845,97.895,97.835,97.845,437199999.0
2009-03-26 02:12:00,97.84,97.845,97.83,97.845,141600000.0
2009-03-26 02:13:00,97.84,97.85,97.83,97.85,122400000.0
2009-03-26 02:14:00,97.85,97.865,97.84,97.85,149100000.0
2009-03-26 02:15:00,97.845,97.915,97.84,97.9,459800000.0
2009-03-26 02:16:00,97.905,97.935,97.85,97.85,480399997.0
2009-03-26 02:17:00,97.855,97.86,97.85,97.855,116800000.0
2009-03-26 02:18:00,97.855,97.86,97.85,97.85,39400000.0
2009-03-26 02:19:00,97.85,97.87,97.85,97.86,251600000.0
2009-03-26 02:20:00,97.86,97.895,97.855,97.88,264200000.0
2009-03-26 02:21:00,97.875,97.885,97.87,97.88,264600000.0
2009-03-26 02:22:00,97.88,97.9,97.865,97.87,352000000.0
2009-03-26 02:23:00,97.87,97.87,97.82,97.825,364500000.0
2009-03-26 02:24:00,97.82,97.825,97.775,97.82,370400000.0
2009-03-26 02:25:00,97.815,97.815,97.795,97.795,308600000.0
2009-03-26 02:26:00,97.795,97.835,97.795,97.835,287999999.0
2009-03-26 02:27:00,97.835,97.855,97.805,97.85,279800000.0
2009-03-26 02:28:00,97.84,97.84,97.78,97.82,637600001.0
2009-03-26 02:29:00,97.82,97.825,97.79,97.8,509900003.0
2009-03-26 02:30:00,97.8,97.81,97.8,97.805,107800000.0
2009-03-26 02:31:00,97.805,97.83,97.795,97.81,368900000.0
2009-03-26 02:32:00,97.81,97.825,97.795,97.825,590000000.0
2009-03-26 02:33:00,97.82,97.85,97.8,97.805,439600000.0
2009-03-26 02:34:00,97.805,97.83,97.765,97.77,461000000.0
2009-03-26 02:35:00,97.77,97.795,97.77,97.78,765400000.0
2009-03-26 02:36:00,97.78,97.8,97.775,97.78,310700001.0
2009-03-26 02:37:00,97.775,97.805,97.77,97.79,539899998.0
2009-03-26 02:38:00,97.79,97.795,97.775,97.78,338899998.0
2009-03-26 02:39:00,97.78,97.785,97.755,97.755,448000000.0
2009-03-26 02:40:00,97.755,97.765,97.745,97.76,395600002.0
2009-03-26 02:41:00,97.76,97.785,97.76,97.77,274400000.0
2009-03-26 02:42:00,97.765,97.765,97.73,97.73,192600000.0
2009-03-26 02:43:00,97.73,97.75,97.73,97.74,187600000.0
2009-03-26 02:44:00,97.74,97.745,97.735,97.74,206800000.0
2009-03-26 02:45:00,97.74,97.74,97.7,97.71,313000000.0
2009-03-26 02:46:00,97.71,97.725,97.71,97.725,162400000.0
2009-03-26 02:47:00,97.725,97.725,97.705,97.715,270000000.0
2009-03-26 02:48:00,97.71,97.72,97.7,97.72,320200000.0
2009-03-26 02:49:00,97.725,97.73,97.72,97.73,120400000.0
2009-03-26 02:50:00,97.73,97.785,97.73,97.75,654599999.0
2009-03-26 02:51:00,97.76,97.76,97.74,97.75,96200000.0
2009-03-26 02:52:00,97.76,97.78,97.73,97.73,350500000.0
2009-03-26 02:53:00,97.73,97.73,97.68,97.71,780800000.0
2009-03-26 02:54:00,97.71,97.75,97.68,97.71,726200001.0
2009-03-26 02:55:00,97.7,97.7,97.68,97.69,570600000.0
2009-03-26 02:56:00,97.69,97.725,97.69,97.715,311200000.0
2009-03-26 02:57:00,97.71,97.72,97.695,97.71,284400000.0
2009-03-26 02:58:00,97.7,97.71,97.7,97.71,243600000.0
2009-03-26 02:59:00,97.71,97.71,97.705,97.71,226200001.0
2009-03-26 03:00:00,97.71,97.72,97.71,97.72,100600000.0
2009-03-26 03:01:00,97.715,97.74,97.715,97.73,279800002.0
2009-03-26 03:02:00,97.73,97.765,97.73,97.76,518199999.0
2009-03-26 03:03:00,97.76,97.76,97.73,97.73,141400000.0
2009-03-26 03:04:00,97.735,97.74,97.73,97.735,55200000.0
2009-03-26 03:05:00,97.735,97.735,97.705,97.71,115400000.0
2009-03-26 03:06:00,97.715,97.73,97.71,97.73,407400000.0
2009-03-26 03:07:00,97.73,97.73,97.725,97.725,120000000.0
2009-03-26 03:08:00,97.725,97.755,97.725,97.755,148600000.0
2009-03-26 03:09:00,97.755,97.755,97.735,97.735,146800000.0
2009-03-26 03:10:00,97.735,97.75,97.735,97.745,112600000.0
2009-03-26 03:11:00,97.745,97.755,97.745,97.75,187199997.0
2009-03-26 03:12:00,97.75,97.76,97.75,97.75,207800000.0
2009-03-26 03:13:00,97.75,97.76,97.745,97.745,256599997.0
2009-03-26 03:14:00,97.75,97.76,97.745,97.75,228200000.0
2009-03-26 03:15:00,97.75,97.76,97.74,97.74,117000000.0
2009-03-26 03:16:00,97.74,97.745,97.69,97.69,303999999.0
2009-03-26 03:17:00,97.69,97.705,97.68,97.69,615100001.0
2009-03-26 03:18:00,97.685,97.695,97.675,97.69,332900000.0
2009-03-26 03:19:00,97.695,97.7,97.68,97.69,212400000.0
2009-03-26 03:20:00,97.69,97.7,97.685,97.685,232800001.0
2009-03-26 03:21:00,97.685,97.705,97.685,97.7,60200000.0
2009-03-26 03:22:00,97.7,97.71,97.695,97.71,192800000.0
2009-03-26 03:23:00,97.71,97.715,97.705,97.71,198000000.0
2009-03-26 03:24:00,97.71,97.725,97.7,97.7,235000000.0
2009-03-26 03:25:00,97.705,97.715,97.7,97.715,185400000.0
2009-03-26 03:26:00,97.715,97.72,97.7,97.705,377799999.0
2009-03-26 03:27:00,97.705,97.755,97.705,97.75,382200003.0
2009-03-26 03:28:00,97.75,97.76,97.74,97.76,583899999.0
2009-03-26 03:29:00,97.76,97.76,97.75,97.75,94200000.0
2009-03-26 03:30:00,97.75,97.75,97.73,97.74,314600000.0
2009-03-26 03:31:00,97.74,97.74,97.73,97.74,298600000.0
2009-03-26 03:32:00,97.74,97.75,97.735,97.74,511800003.0
2009-03-26 03:33:00,97.74,97.755,97.74,97.75,243000002.0
2009-03-26 03:34:00,97.75,97.76,97.74,97.75,237200000.0
2009-03-26 03:35:00,97.745,97.76,97.74,97.75,415799999.0
2009-03-26 03:36:00,97.745,97.745,97.745,97.745,29400001.0
2009-03-26 03:37:00,97.745,97.75,97.72,97.72,499000000.0
2009-03-26 03:38:00,97.72,97.72,97.68,97.7,350200001.0
2009-03-26 03:39:00,97.69,97.7,97.68,97.685,492900004.0
2009-03-26 03:40:00,97.685,97.7,97.675,97.685,158000000.0
2009-03-26 03:41:00,97.685,97.745,97.68,97.725,311100000.0
2009-03-26 03:42:00,97.725,97.725,97.685,97.7,229300000.0
2009-03-26 03:43:00,97.7,97.7,97.665,97.665,578800003.0
2009-03-26 03:44:00,97.665,97.675,97.655,97.665,259400000.0
2009-03-26 03:45:00,97.665,97.665,97.655,97.655,241500001.0
2009-03-26 03:46:00,97.66,97.66,97.63,97.635,444600000.0
2009-03-26 03:47:00,97.63,97.65,97.63,97.64,396000001.0
2009-03-26 03:48:00,97.645,97.65,97.62,97.62,624399990.0
2009-03-26 03:49:00,97.62,97.64,97.62,97.625,229800000.0
2009-03-26 03:50:00,97.625,97.645,97.625,97.645,265199999.0
2009-03-26 03:51:00,97.65,97.705,97.65,97.705,258000000.0
2009-03-26 03:52:00,97.7,97.725,97.7,97.715,117400000.0
2009-03-26 03:53:00,97.705,97.705,97.655,97.68,676000000.0
2009-03-26 03:54:00,97.685,97.71,97.68,97.7,178600000.0
2009-03-26 03:55:00,97.7,97.71,97.7,97.705,228600000.0
2009-03-26 03:56:00,97.71,97.71,97.68,97.69,406200000.0
2009-03-26 03:57:00,97.695,97.7,97.68,97.685,276199999.0
2009-03-26 03:58:00,97.685,97.7,97.68,97.69,237800000.0
2009-03-26 03:59:00,97.69,97.7,97.675,97.69,330700000.0
2009-03-26 04:00:00,97.685,97.7,97.68,97.695,326000001.0
2009-03-26 04:01:00,97.695,97.72,97.69,97.71,326200001.0
2009-03-26 04:02:00,97.71,97.73,97.705,97.73,323600000.0
2009-03-26 04:03:00,97.73,97.74,97.725,97.73,665199999.0
2009-03-26 04:04:00,97.73,97.74,97.715,97.73,419999998.0
2009-03-26 04:05:00,97.73,97.73,97.73,97.73,9000000.0
2009-03-26 04:06:00,97.73,97.74,97.725,97.73,539800001.0
2009-03-26 04:07:00,97.73,97.73,97.68,97.69,655000004.0
2009-03-26 04:08:00,97.69,97.73,97.68,97.72,712599996.0
2009-03-26 04:09:00,97.72,97.725,97.71,97.72,311000000.0
2009-03-26 04:10:00,97.72,97.73,97.72,97.72,89400000.0
2009-03-26 04:11:00,97.73,97.73,97.72,97.73,131000000.0
2009-03-26 04:12:00,97.725,97.755,97.725,97.75,493399998.0
2009-03-26 04:13:00,97.75,97.76,97.745,97.75,496799997.0
2009-03-26 04:14:00,97.75,97.76,97.745,97.75,292300000.0
2009-03-26 04:15:00,97.76,97.76,97.745,97.745,118800000.0
2009-03-26 04:16:00,97.745,97.76,97.74,97.75,309599999.0
2009-03-26 04:17:00,97.75,97.75,97.74,97.75,186899999.0
2009-03-26 04:18:00,97.75,97.75,97.705,97.71,400000001.0
2009-03-26 04:19:00,97.705,97.71,97.69,97.69,293800000.0
2009-03-26 04:20:00,97.69,97.705,97.69,97.7,93600000.0
2009-03-26 04:21:00,97.7,97.7,97.68,97.69,392199999.0
2009-03-26 04:22:00,97.68,97.71,97.67,97.695,293400000.0
2009-03-26 04:23:00,97.695,97.7,97.69,97.7,111200000.0
2009-03-26 04:24:00,97.7,97.75,97.695,97.73,303799998.0
2009-03-26 04:25:00,97.73,97.765,97.73,97.73,604600000.0
2009-03-26 04:26:00,97.73,97.73,97.71,97.72,560200000.0
2009-03-26 04:27:00,97.725,97.73,97.71,97.73,225600000.0
2009-03-26 04:28:00,97.735,97.755,97.73,97.74,497800000.0
2009-03-26 04:29:00,97.75,97.75,97.745,97.75,91400000.0
2009-03-26 04:30:00,97.75,97.78,97.745,97.77,530900000.0
2009-03-26 04:31:00,97.77,97.78,97.76,97.77,137100000.0
2009-03-26 04:32:00,97.77,97.77,97.75,97.76,279200000.0
2009-03-26 04:33:00,97.76,97.77,97.76,97.765,316000000.0
2009-03-26 04:34:00,97.765,97.765,97.76,97.76,55000000.0
2009-03-26 04:35:00,97.755,97.775,97.755,97.765,189800002.0
2009-03-26 04:36:00,97.76,97.77,97.755,97.765,264900001.0
2009-03-26 04:37:00,97.76,97.765,97.74,97.75,154600000.0
2009-03-26 04:38:00,97.755,97.755,97.73,97.75,176500000.0
2009-03-26 04:39:00,97.75,97.775,97.745,97.775,385900000.0
2009-03-26 04:40:00,97.78,97.795,97.77,97.78,394500000.0
2009-03-26 04:41:00,97.785,97.795,97.775,97.775,160000000.0
2009-03-26 04:42:00,97.78,97.78,97.76,97.775,189900000.0
2009-03-26 04:43:00,97.775,97.795,97.77,97.78,177200000.0
2009-03-26 04:44:00,97.78,97.79,97.77,97.79,213300000.0
2009-03-26 04:45:00,97.79,97.795,97.77,97.795,293400000.0
2009-03-26 04:46:00,97.79,97.79,97.78,97.785,32600000.0
2009-03-26 04:47:00,97.78,97.78,97.77,97.78,79400000.0
2009-03-26 04:48:00,97.775,97.785,97.76,97.76,394800001.0
2009-03-26 04:49:00,97.76,97.81,97.76,97.78,246199999.0
2009-03-26 04:50:00,97.78,97.79,97.775,97.78,207200000.0
2009-03-26 04:51:00,97.78,97.795,97.77,97.77,311200001.0
2009-03-26 04:52:00,97.77,97.77,97.76,97.76,371199999.0
2009-03-26 04:53:00,97.765,97.77,97.76,97.765,69800000.0
2009-03-26 04:54:00,97.76,97.76,97.75,97.755,140399999.0
2009-03-26 04:55:00,97.75,97.76,97.75,97.755,243999996.0
2009-03-26 04:56:00,97.755,97.765,97.755,97.76,190399999.0
2009-03-26 04:57:00,97.765,97.765,97.76,97.76,67800000.0
2009-03-26 04:58:00,97.765,97.77,97.75,97.77,539799997.0
2009-03-26 04:59:00,97.77,97.78,97.765,97.78,114400000.0
2009-03-26 05:00:00,97.775,97.775,97.75,97.75,669599999.0
2009-03-26 05:01:00,97.75,97.75,97.73,97.73,73800001.0
2009-03-26 05:02:00,97.73,97.73,97.73,97.73,52800000.0
2009-03-26 05:03:00,97.73,97.74,97.73,97.74,174200000.0
2009-03-26 05:04:00,97.735,97.775,97.735,97.765,206800000.0
2009-03-26 05:05:00,97.765,97.765,97.73,97.74,314300000.0
2009-03-26 05:06:00,97.74,97.775,97.73,97.765,453600001.0
2009-03-26 05:07:00,97.765,97.765,97.75,97.76,238600001.0
2009-03-26 05:08:00,97.76,97.775,97.755,97.775,168400000.0
2009-03-26 05:09:00,97.775,97.775,97.76,97.76,73100000.0
2009-03-26 05:10:00,97.76,97.765,97.76,97.76,110400000.0
2009-03-26 05:11:00,97.76,97.76,97.75,97.75,261400001.0
2009-03-26 05:12:00,97.75,97.75,97.72,97.72,166000000.0
2009-03-26 05:13:00,97.72,97.72,97.675,97.685,403700001.0
2009-03-26 05:14:00,97.685,97.7,97.68,97.685,355400000.0
2009-03-26 05:15:00,97.68,97.69,97.68,97.69,105000000.0
2009-03-26 05:16:00,97.69,97.69,97.625,97.67,650600001.0
2009-03-26 05:17:00,97.67,97.69,97.67,97.675,181900000.0
2009-03-26 05:18:00,97.675,97.68,97.655,97.67,248500000.0
2009-03-26 05:19:00,97.655,97.665,97.64,97.655,517000000.0
2009-03-26 05:20:00,97.65,97.655,97.63,97.63,347200000.0
2009-03-26 05:21:00,97.63,97.64,97.585,97.62,444200001.0
2009-03-26 05:22:00,97.615,97.67,97.61,97.655,345200000.0
2009-03-26 05:23:00,97.655,97.655,97.62,97.625,460799999.0
2009-03-26 05:24:00,97.615,97.62,97.595,97.6,270399999.0
2009-03-26 05:25:00,97.6,97.615,97.59,97.59,161200000.0
2009-03-26 05:26:00,97.59,97.68,97.59,97.68,238900000.0
2009-03-26 05:27:00,97.675,97.725,97.67,97.695,416800001.0
2009-03-26 05:28:00,97.7,97.71,97.695,97.7,288000000.0
2009-03-26 05:29:00,97.7,97.7,97.68,97.68,209600000.0
2009-03-26 05:30:00,97.69,97.7,97.69,97.69,225400000.0
2009-03-26 05:31:00,97.69,97.69,97.68,97.68,364199998.0
2009-03-26 05:32:00,97.685,97.71,97.68,97.71,416399998.0
2009-03-26 05:33:00,97.715,97.715,97.69,97.705,151000001.0
2009-03-26 05:34:00,97.705,97.71,97.7,97.705,293400000.0
2009-03-26 05:35:00,97.705,97.79,97.705,97.77,259200000.0
2009-03-26 05:36:00,97.77,97.77,97.735,97.74,351700000.0
2009-03-26 05:37:00,97.74,97.76,97.74,97.75,243600000.0
2009-03-26 05:38:00,97.755,97.76,97.75,97.76,135800000.0
2009-03-26 05:39:00,97.76,97.77,97.76,97.76,55800000.0
2009-03-26 05:40:00,97.76,97.77,97.76,97.765,100800000.0
2009-03-26 05:41:00,97.765,97.79,97.765,97.78,227200000.0
2009-03-26 05:42:00,97.785,97.79,97.775,97.79,246200000.0
2009-03-26 05:43:00,97.78,97.79,97.78,97.79,155200000.0
2009-03-26 05:44:00,97.79,97.825,97.785,97.79,416999998.0
2009-03-26 05:45:00,97.79,97.8,97.77,97.78,346800000.0
2009-03-26 05:46:00,97.78,97.81,97.78,97.79,139900000.0
2009-03-26 05:47:00,97.79,97.79,97.775,97.78,289600001.0
2009-03-26 05:48:00,97.78,97.79,97.77,97.78,219400003.0
2009-03-26 05:49:00,97.785,97.81,97.785,97.8,289000000.0
2009-03-26 05:50:00,97.805,97.825,97.8,97.81,282600000.0
2009-03-26 05:51:00,97.81,97.81,97.79,97.79,166400000.0
2009-03-26 05:52:00,97.79,97.79,97.78,97.78,235800000.0
2009-03-26 05:53:00,97.78,97.805,97.78,97.8,166100000.0
2009-03-26 05:54:00,97.795,97.8,97.77,97.77,255200000.0
2009-03-26 05:55:00,97.77,97.775,97.75,97.75,365200000.0
2009-03-26 05:56:00,97.755,97.77,97.75,97.77,235600000.0
2009-03-26 05:57:00,97.77,97.77,97.77,97.77,9000000.0
2009-03-26 05:58:00,97.77,97.79,97.77,97.79,294600001.0
2009-03-26 05:59:00,97.79,97.79,97.78,97.78,171600000.0
2009-03-26 06:00:00,97.78,97.78,97.77,97.77,118900000.0
2009-03-26 06:01:00,97.775,97.78,97.77,97.77,252400000.0
2009-03-26 06:02:00,97.77,97.775,97.77,97.775,19400000.0
2009-03-26 06:03:00,97.77,97.77,97.77,97.77,83000000.0
2009-03-26 06:04:00,97.77,97.77,97.755,97.76,142600001.0
2009-03-26 06:05:00,97.76,97.765,97.75,97.76,472000000.0
2009-03-26 06:06:00,97.755,97.76,97.725,97.735,505400001.0
2009-03-26 06:07:00,97.74,97.745,97.725,97.73,245699999.0
2009-03-26 06:08:00,97.725,97.74,97.725,97.74,130400000.0
2009-03-26 06:09:00,97.74,97.74,97.735,97.74,121800000.0
2009-03-26 06:10:00,97.74,97.74,97.735,97.74,21200000.0
2009-03-26 06:11:00,97.74,97.77,97.735,97.735,291399998.0
2009-03-26 06:12:00,97.74,97.75,97.735,97.74,299799997.0
2009-03-26 06:13:00,97.735,97.77,97.735,97.77,185100000.0
2009-03-26 06:14:00,97.78,97.78,97.77,97.77,31000000.0
2009-03-26 06:15:00,97.775,97.79,97.77,97.79,87400000.0
2009-03-26 06:16:00,97.79,97.79,97.775,97.78,85500000.0
2009-03-26 06:17:00,97.78,97.78,97.76,97.765,100900000.0
2009-03-26 06:18:00,97.765,97.78,97.765,97.78,106200000.0
2009-03-26 06:19:00,97.78,97.8,97.78,97.79,265000000.0
2009-03-26 06:20:00,97.78,97.78,97.74,97.745,209300000.0
2009-03-26 06:21:00,97.75,97.76,97.75,97.755,186600000.0
2009-03-26 06:22:00,97.76,97.76,97.75,97.75,82800000.0
2009-03-26 06:23:00,97.75,97.75,97.75,97.75,9800000.0
2009-03-26 06:24:00,97.75,97.76,97.75,97.75,153400000.0
2009-03-26 06:25:00,97.755,97.76,97.75,97.76,57000000.0
2009-03-26 06:26:00,97.76,97.765,97.76,97.76,91599999.0
2009-03-26 06:27:00,97.76,97.77,97.755,97.77,229400000.0
2009-03-26 06:28:00,97.775,97.78,97.77,97.775,170700000.0
2009-03-26 06:29:00,97.775,97.79,97.77,97.775,239999999.0
2009-03-26 06:30:00,97.775,97.805,97.775,97.8,270599999.0
2009-03-26 06:31:00,97.8,97.81,97.795,97.8,291199999.0
2009-03-26 06:32:00,97.8,97.81,97.77,97.775,374000000.0
2009-03-26 06:33:00,97.775,97.78,97.755,97.755,147400000.0
2009-03-26 06:34:00,97.755,97.77,97.75,97.77,122000000.0
2009-03-26 06:35:00,97.77,97.77,97.73,97.75,172700000.0
2009-03-26 06:36:00,97.75,97.75,97.73,97.73,314600000.0
2009-03-26 06:37:00,97.73,97.75,97.73,97.735,339800000.0
2009-03-26 06:38:00,97.735,97.74,97.73,97.73,116000000.0
2009-03-26 06:39:00,97.73,97.74,97.73,97.73,116600001.0
2009-03-26 06:40:00,97.73,97.73,97.72,97.72,152800000.0
2009-03-26 06:41:00,97.72,97.72,97.69,97.71,245100000.0
2009-03-26 06:42:00,97.71,97.71,97.7,97.705,150399997.0
2009-03-26 06:43:00,97.705,97.75,97.7,97.75,244199999.0
2009-03-26 06:44:00,97.75,97.75,97.745,97.745,84600001.0
2009-03-26 06:45:00,97.764,97.764,97.752,97.752,127100000.0
2009-03-26 06:46:00,97.76,97.76,97.75,97.75,127100000.0
2009-03-26 06:47:00,97.75,97.8,97.75,97.79,374600000.0
2009-03-26 06:48:00,97.79,97.81,97.77,97.79,208600001.0
2009-03-26 06:49:00,97.79,97.795,97.78,97.79,270000000.0
2009-03-26 06:50:00,97.79,97.83,97.79,97.82,400800000.0
2009-03-26 06:51:00,97.82,97.82,97.8,97.81,321600001.0
2009-03-26 06:52:00,97.805,97.81,97.8,97.8,58200000.0
2009-03-26 06:53:00,97.8,97.8,97.765,97.78,225400000.0
2009-03-26 06:54:00,97.78,97.78,97.78,97.78,170000000.0
2009-03-26 06:55:00,97.785,97.79,97.775,97.775,157400001.0
2009-03-26 06:56:00,97.775,97.775,97.76,97.77,177200000.0
2009-03-26 06:57:00,97.77,97.775,97.76,97.76,162600000.0
2009-03-26 06:58:00,97.77,97.77,97.75,97.76,116600000.0
2009-03-26 06:59:00,97.76,97.77,97.75,97.76,69000000.0
2009-03-26 07:00:00,97.765,97.765,97.755,97.755,47800000.0
2009-03-26 07:01:00,97.76,97.77,97.75,97.76,73800000.0
2009-03-26 07:02:00,97.76,97.77,97.755,97.76,80400000.0
2009-03-26 07:03:00,97.76,97.78,97.76,97.76,136600000.0
2009-03-26 07:04:00,97.77,97.77,97.76,97.765,53600000.0
2009-03-26 07:05:00,97.76,97.78,97.76,97.77,186600000.0
2009-03-26 07:06:00,97.77,97.77,97.765,97.77,42400000.0
2009-03-26 07:07:00,97.765,97.79,97.76,97.78,246000000.0
2009-03-26 07:08:00,97.785,97.79,97.785,97.785,80200000.0
2009-03-26 07:09:00,97.785,97.785,97.775,97.78,85800000.0
2009-03-26 07:10:00,97.78,97.785,97.725,97.75,457200001.0
2009-03-26 07:11:00,97.755,97.765,97.745,97.75,175200000.0
2009-03-26 07:12:00,97.75,97.75,97.75,97.75,14400000.0
2009-03-26 07:13:00,97.75,97.75,97.75,97.75,14000000.0
2009-03-26 07:14:00,97.75,97.75,97.75,97.75,45400000.0
2009-03-26 07:15:00,97.76,97.76,97.75,97.75,253800000.0
2009-03-26 07:16:00,97.76,97.76,97.75,97.75,65400000.0
2009-03-26 07:17:00,97.75,97.755,97.745,97.745,309199999.0
2009-03-26 07:18:00,97.745,97.755,97.74,97.75,274000001.0
2009-03-26 07:19:00,97.75,97.775,97.745,97.775,135400000.0
2009-03-26 07:20:00,97.775,97.775,97.775,97.775,26200000.0
2009-03-26 07:21:00,97.775,97.78,97.77,97.77,200800000.0
2009-03-26 07:22:00,97.775,97.785,97.77,97.77,134200000.0
2009-03-26 07:23:00,97.775,97.775,97.77,97.77,31400000.0
2009-03-26 07:24:00,97.77,97.775,97.765,97.77,89400000.0
2009-03-26 07:25:00,97.765,97.775,97.76,97.765,250000000.0
2009-03-26 07:26:00,97.78,97.78,97.77,97.77,266599999.0
2009-03-26 07:27:00,97.77,97.78,97.77,97.77,186199999.0
2009-03-26 07:28:00,97.77,97.77,97.76,97.76,58600000.0
2009-03-26 07:29:00,97.765,97.775,97.76,97.765,189600000.0
2009-03-26 07:30:00,97.765,97.78,97.76,97.775,413400000.0
2009-03-26 07:31:00,97.77,97.79,97.77,97.79,94800000.0
2009-03-26 07:32:00,97.79,97.79,97.79,97.79,135400000.0
2009-03-26 07:33:00,97.79,97.795,97.79,97.79,75600000.0
2009-03-26 07:34:00,97.79,97.815,97.79,97.8,235800000.0
2009-03-26 07:35:00,97.8,97.81,97.79,97.805,110600000.0
2009-03-26 07:36:00,97.805,97.815,97.785,97.795,154200000.0
2009-03-26 07:37:00,97.8,97.81,97.79,97.795,57200000.0
2009-03-26 07:38:00,97.81,97.81,97.775,97.775,263199999.0
2009-03-26 07:39:00,97.77,97.78,97.76,97.77,390800000.0
2009-03-26 07:40:00,97.765,97.78,97.76,97.775,144600000.0
2009-03-26 07:41:00,97.775,97.78,97.77,97.78,91600000.0
2009-03-26 07:42:00,97.77,97.77,97.77,97.77,19800000.0
2009-03-26 07:43:00,97.77,97.77,97.765,97.77,116800000.0
2009-03-26 07:44:00,97.765,97.78,97.765,97.775,84200000.0
2009-03-26 07:45:00,97.77,97.77,97.76,97.765,97400000.0
2009-03-26 07:46:00,97.76,97.765,97.76,97.76,79600000.0
2009-03-26 07:47:00,97.76,97.76,97.76,97.76,34200000.0
2009-03-26 07:48:00,97.76,97.76,97.76,97.76,18600000.0
2009-03-26 07:49:00,97.76,97.76,97.75,97.755,198000000.0
2009-03-26 07:50:00,97.76,97.76,97.755,97.755,73500000.0
2009-03-26 07:51:00,97.765,97.765,97.765,97.765,31600000.0
2009-03-26 07:52:00,97.765,97.775,97.765,97.775,46200000.0
2009-03-26 07:53:00,97.775,97.775,97.76,97.765,202800003.0
2009-03-26 07:54:00,97.765,97.775,97.76,97.77,155200000.0
2009-03-26 07:55:00,97.775,97.775,97.76,97.775,123400000.0
2009-03-26 07:56:00,97.77,97.775,97.76,97.775,177200000.0
2009-03-26 07:57:00,97.775,97.78,97.765,97.77,283000000.0
2009-03-26 07:58:00,97.765,97.805,97.76,97.785,358000000.0
2009-03-26 07:59:00,97.79,97.79,97.77,97.775,344300001.0
2009-03-26 08:00:00,97.79,97.81,97.78,97.8,434900000.0
2009-03-26 08:01:00,97.8,97.81,97.78,97.78,204400000.0
2009-03-26 08:02:00,97.78,97.82,97.77,97.8,432800000.0
2009-03-26 08:03:00,97.8,97.8,97.785,97.79,825000000.0
2009-03-26 08:04:00,97.79,97.8,97.78,97.785,390200003.0
2009-03-26 08:05:00,97.785,97.785,97.76,97.76,741900003.0
2009-03-26 08:06:00,97.76,97.77,97.74,97.74,502600002.0
2009-03-26 08:07:00,97.74,97.75,97.735,97.735,564600001.0
2009-03-26 08:08:00,97.735,97.735,97.675,97.69,635600000.0
2009-03-26 08:09:00,97.69,97.73,97.68,97.72,522400001.0
2009-03-26 08:10:00,97.72,97.73,97.69,97.7,328799999.0
2009-03-26 08:11:00,97.695,97.745,97.69,97.74,228400000.0
2009-03-26 08:12:00,97.74,97.74,97.72,97.73,542399999.0
2009-03-26 08:13:00,97.73,97.73,97.71,97.71,346199999.0
2009-03-26 08:14:00,97.71,97.72,97.705,97.71,422600002.0
2009-03-26 08:15:00,97.71,97.725,97.71,97.72,318600000.0
2009-03-26 08:16:00,97.715,97.735,97.715,97.715,293799999.0
2009-03-26 08:17:00,97.72,97.72,97.71,97.71,67000000.0
2009-03-26 08:18:00,97.71,97.72,97.7,97.7,142400000.0
2009-03-26 08:19:00,97.7,97.73,97.7,97.71,163800000.0
2009-03-26 08:20:00,97.715,97.72,97.71,97.72,134000000.0
2009-03-26 08:21:00,97.72,97.725,97.715,97.72,217400000.0
2009-03-26 08:22:00,97.715,97.72,97.71,97.72,237400001.0
2009-03-26 08:23:00,97.72,97.73,97.715,97.73,207600000.0
2009-03-26 08:24:00,97.73,97.73,97.73,97.73,30800000.0
2009-03-26 08:25:00,97.735,97.745,97.73,97.745,36800000.0
2009-03-26 08:26:00,97.73,97.75,97.725,97.75,138200000.0
2009-03-26 08:27:00,97.745,97.76,97.745,97.755,132600000.0
2009-03-26 08:28:00,97.76,97.795,97.76,97.79,280200000.0
2009-03-26 08:29:00,97.79,97.79,97.755,97.76,119000001.0
2009-03-26 08:30:00,97.76,97.78,97.76,97.78,431000001.0
2009-03-26 08:31:00,97.78,97.785,97.77,97.78,280800001.0
2009-03-26 08:32:00,97.78,97.795,97.765,97.77,473200001.0
2009-03-26 08:33:00,97.765,97.77,97.75,97.755,511000000.0
2009-03-26 08:34:00,97.755,97.775,97.755,97.77,64200000.0
2009-03-26 08:35:00,97.755,97.78,97.755,97.78,90400000.0
2009-03-26 08:36:00,97.78,97.78,97.78,97.78,52800000.0
2009-03-26 08:37:00,97.78,97.8,97.78,97.795,118800000.0
2009-03-26 08:38:00,97.795,97.8,97.79,97.795,97100000.0
2009-03-26 08:39:00,97.795,97.795,97.775,97.785,158800001.0
2009-03-26 08:40:00,97.785,97.8,97.785,97.79,112200000.0
2009-03-26 08:41:00,97.79,97.8,97.78,97.785,68000000.0
2009-03-26 08:42:00,97.785,97.785,97.76,97.76,128400000.0
2009-03-26 08:43:00,97.76,97.78,97.76,97.77,74600000.0
2009-03-26 08:44:00,97.77,97.78,97.765,97.77,290599999.0
2009-03-26 08:45:00,97.77,97.785,97.77,97.77,140199999.0
2009-03-26 08:46:00,97.77,97.8,97.77,97.8,315400002.0
2009-03-26 08:47:00,97.8,97.83,97.795,97.83,251199997.0
2009-03-26 08:48:00,97.83,97.83,97.795,97.83,339400000.0
2009-03-26 08:49:00,97.835,97.88,97.835,97.85,242600000.0
2009-03-26 08:50:00,97.85,97.9,97.85,97.9,273000000.0
2009-03-26 08:51:00,97.9,97.92,97.88,97.9,824899997.0
2009-03-26 08:52:00,97.9,97.9,97.885,97.89,391800001.0
2009-03-26 08:53:00,97.895,97.91,97.89,97.89,237400000.0
2009-03-26 08:54:00,97.885,97.92,97.88,97.92,296199999.0
2009-03-26 08:55:00,97.92,97.97,97.92,97.97,611000007.0
2009-03-26 08:56:00,97.97,98.01,97.97,97.995,573100000.0
2009-03-26 08:57:00,97.99,98.0,97.97,97.98,397400000.0
2009-03-26 08:58:00,97.98,97.98,97.97,97.975,406600000.0
2009-03-26 08:59:00,97.975,98.045,97.97,98.045,797600002.0
2009-03-26 09:00:00,98.045,98.055,98.025,98.03,927000000.0
2009-03-26 09:01:00,98.025,98.03,97.97,97.99,538399998.0
2009-03-26 09:02:00,97.98,97.99,97.95,97.95,634000000.0
2009-03-26 09:03:00,97.955,97.96,97.93,97.94,1204200001.0
2009-03-26 09:04:00,97.94,98.06,97.94,98.05,880099997.0
2009-03-26 09:05:00,98.05,98.05,98.0,98.0,605800000.0
2009-03-26 09:06:00,98.0,98.045,97.98,98.04,826400001.0
2009-03-26 09:07:00,98.045,98.05,97.96,97.96,921600000.0
2009-03-26 09:08:00,97.965,97.985,97.965,97.98,645399998.0
2009-03-26 09:09:00,97.98,97.98,97.965,97.965,201600001.0
2009-03-26 09:10:00,97.96,97.96,97.925,97.96,929499998.0
2009-03-26 09:11:00,97.955,97.99,97.94,97.975,1015600001.0
2009-03-26 09:12:00,97.985,97.99,97.97,97.98,758800000.0
2009-03-26 09:13:00,97.97,97.98,97.95,97.96,491600002.0
2009-03-26 09:14:00,97.96,97.98,97.96,97.97,356800000.0
2009-03-26 09:15:00,97.965,97.97,97.955,97.955,439600000.0
2009-03-26 09:16:00,97.95,97.96,97.94,97.945,654100003.0
2009-03-26 09:17:00,97.945,97.945,97.925,97.935,319400000.0
2009-03-26 09:18:00,97.935,97.95,97.93,97.95,282600002.0
2009-03-26 09:19:00,97.95,97.96,97.945,97.96,454399999.0
2009-03-26 09:20:00,97.96,97.985,97.955,97.975,376400000.0
2009-03-26 09:21:00,97.98,97.98,97.955,97.96,150300000.0
2009-03-26 09:22:00,97.965,97.975,97.96,97.97,372600002.0
2009-03-26 09:23:00,97.975,97.99,97.97,97.985,306800000.0
2009-03-26 09:24:00,97.995,98.04,97.99,98.04,1278800005.0
2009-03-26 09:25:00,98.035,98.14,98.035,98.14,677300001.0
2009-03-26 09:26:00,98.14,98.16,98.13,98.16,1048000003.0
2009-03-26 09:27:00,98.16,98.21,98.155,98.2,739200001.0
2009-03-26 09:28:00,98.195,98.205,98.155,98.16,747500001.0
2009-03-26 09:29:00,98.16,98.16,98.105,98.11,490200001.0
2009-03-26 09:30:00,98.11,98.12,98.08,98.09,369500000.0
2009-03-26 09:31:00,98.085,98.1,98.07,98.085,850400000.0
2009-03-26 09:32:00,98.085,98.12,98.085,98.12,589600006.0
2009-03-26 09:33:00,98.125,98.135,98.12,98.13,354200000.0
2009-03-26 09:34:00,98.13,98.215,98.13,98.205,378700002.0
2009-03-26 09:35:00,98.195,98.195,98.17,98.17,137900000.0
2009-03-26 09:36:00,98.17,98.18,98.14,98.14,452200000.0
2009-03-26 09:37:00,98.14,98.145,98.11,98.14,497400001.0
2009-03-26 09:38:00,98.14,98.15,98.125,98.15,622700000.0
2009-03-26 09:39:00,98.145,98.16,98.14,98.14,864200005.0
2009-03-26 09:40:00,98.14,98.15,98.1,98.105,1020100002.0
2009-03-26 09:41:00,98.105,98.15,98.1,98.14,589100001.0
2009-03-26 09:42:00,98.155,98.185,98.135,98.145,476300000.0
2009-03-26 09:43:00,98.145,98.19,98.14,98.15,555800004.0
2009-03-26 09:44:00,98.15,98.15,98.12,98.125,262900000.0
2009-03-26 09:45:00,98.13,98.14,98.12,98.14,263600000.0
2009-03-26 09:46:00,98.14,98.16,98.13,98.13,544600001.0
2009-03-26 09:47:00,98.13,98.14,98.12,98.135,515799998.0
2009-03-26 09:48:00,98.14,98.14,98.13,98.13,212200000.0
2009-03-26 09:49:00,98.13,98.135,98.12,98.13,265599994.0
2009-03-26 09:50:00,98.12,98.14,98.12,98.14,283199997.0
2009-03-26 09:51:00,98.14,98.15,98.13,98.145,554900001.0
2009-03-26 09:52:00,98.14,98.14,98.125,98.125,175400000.0
2009-03-26 09:53:00,98.125,98.125,98.1,98.12,660100000.0
2009-03-26 09:54:00,98.12,98.14,98.12,98.135,245300001.0
2009-03-26 09:55:00,98.14,98.145,98.11,98.12,270500000.0
2009-03-26 09:56:00,98.12,98.12,98.085,98.1,497000002.0
2009-03-26 09:57:00,98.1,98.11,98.1,98.105,242600000.0
2009-03-26 09:58:00,98.1,98.11,98.085,98.085,385199999.0
2009-03-26 09:59:00,98.085,98.11,98.085,98.1,448900000.0
2009-03-26 10:00:00,98.105,98.105,98.075,98.08,612699999.0
2009-03-26 10:01:00,98.08,98.08,98.03,98.04,757400002.0
2009-03-26 10:02:00,98.04,98.05,98.01,98.015,924299999.0
2009-03-26 10:03:00,98.015,98.05,98.015,98.025,637199999.0
2009-03-26 10:04:00,98.025,98.03,98.02,98.02,540200000.0
2009-03-26 10:05:00,98.02,98.04,98.02,98.035,670300001.0
2009-03-26 10:06:00,98.04,98.04,98.025,98.03,463599996.0
2009-03-26 10:07:00,98.03,98.03,98.01,98.01,444200000.0
2009-03-26 10:08:00,98.01,98.02,97.975,97.98,393300000.0
2009-03-26 10:09:00,97.98,97.98,97.93,97.945,659000000.0
2009-03-26 10:10:00,97.945,97.975,97.945,97.965,574699998.0
2009-03-26 10:11:00,97.965,97.995,97.96,97.98,613000000.0
2009-03-26 10:12:00,97.98,98.025,97.96,98.015,761100000.0
2009-03-26 10:13:00,98.015,98.025,97.98,98.0,719799996.0
2009-03-26 10:14:00,98.0,98.0,97.99,98.0,435999997.0
2009-03-26 10:15:00,98.0,98.005,97.99,97.99,189400000.0
2009-03-26 10:16:00,97.985,97.985,97.96,97.97,451499999.0
2009-03-26 10:17:00,97.975,98.0,97.975,98.0,561600007.0
2009-03-26 10:18:00,98.0,98.055,98.0,98.055,456100003.0
2009-03-26 10:19:00,98.05,98.06,98.04,98.055,289200000.0
2009-03-26 10:20:00,98.055,98.06,98.035,98.035,291600001.0
2009-03-26 10:21:00,98.03,98.03,98.015,98.015,237199999.0
2009-03-26 10:22:00,98.015,98.015,97.98,98.0,463400000.0
2009-03-26 10:23:00,98.0,98.005,97.975,97.975,371600006.0
2009-03-26 10:24:00,97.975,97.99,97.97,97.985,437400000.0
2009-03-26 10:25:00,97.985,98.01,97.97,98.005,456999999.0
2009-03-26 10:26:00,98.005,98.015,97.985,98.0,319200003.0
2009-03-26 10:27:00,98.0,98.01,97.99,98.0,325000000.0
2009-03-26 10:28:00,98.0,98.0,97.985,98.0,513600002.0
2009-03-26 10:29:00,98.005,98.01,98.0,98.0,179200000.0
2009-03-26 10:30:00,98.0,98.0,97.955,97.96,437800002.0
2009-03-26 10:31:00,97.96,97.98,97.945,97.95,958300004.0
2009-03-26 10:32:00,97.945,97.95,97.905,97.905,646600002.0
2009-03-26 10:33:00,97.91,97.975,97.9,97.97,1005999999.0
2009-03-26 10:34:00,97.965,97.98,97.94,97.97,542900001.0
2009-03-26 10:35:00,97.97,97.975,97.94,97.975,285800000.0
2009-03-26 10:36:00,97.975,97.98,97.965,97.97,324600000.0
2009-03-26 10:37:00,97.97,97.99,97.965,97.98,537199998.0
2009-03-26 10:38:00,97.975,97.985,97.96,97.98,314000000.0
2009-03-26 10:39:00,97.98,98.015,97.98,97.995,434400000.0
2009-03-26 10:40:00,97.995,97.995,97.98,97.985,258199999.0
2009-03-26 10:41:00,97.985,97.985,97.975,97.98,165000000.0
2009-03-26 10:42:00,97.98,98.0,97.97,98.0,582799999.0
2009-03-26 10:43:00,97.99,97.995,97.985,97.995,324800000.0
2009-03-26 10:44:00,97.995,98.0,97.995,98.0,266399997.0
2009-03-26 10:45:00,98.005,98.02,98.005,98.02,364600000.0
2009-03-26 10:46:00,98.02,98.02,97.93,97.93,466600002.0
2009-03-26 10:47:00,97.93,97.955,97.93,97.955,139999999.0
2009-03-26 10:48:00,97.96,97.98,97.96,97.98,350399999.0
2009-03-26 10:49:00,97.98,98.0,97.975,98.0,299600002.0
2009-03-26 10:50:00,98.0,98.025,97.995,98.01,334400000.0
2009-03-26 10:51:00,98.01,98.04,97.995,98.0,427600001.0
2009-03-26 10:52:00,98.0,98.03,98.0,98.025,620399998.0
2009-03-26 10:53:00,98.025,98.055,98.01,98.03,817200001.0
2009-03-26 10:54:00,98.03,98.035,98.015,98.015,214200002.0
2009-03-26 10:55:00,98.01,98.01,97.95,97.985,424199999.0
2009-03-26 10:56:00,97.99,98.02,97.985,98.02,411200006.0
2009-03-26 10:57:00,98.02,98.04,98.02,98.035,431000001.0
2009-03-26 10:58:00,98.035,98.06,98.03,98.06,484199997.0
2009-03-26 10:59:00,98.055,98.065,98.045,98.045,479199998.0
2009-03-26 11:00:00,98.045,98.095,98.045,98.065,973800005.0
2009-03-26 11:01:00,98.065,98.085,98.05,98.07,691400002.0
2009-03-26 11:02:00,98.07,98.105,98.065,98.095,658600002.0
2009-03-26 11:03:00,98.095,98.12,98.09,98.09,503100001.0
2009-03-26 11:04:00,98.09,98.1,98.09,98.095,352999998.0
2009-03-26 11:05:00,98.09,98.095,98.05,98.075,854800007.0
2009-03-26 11:06:00,98.08,98.115,98.08,98.115,570999998.0
2009-03-26 11:07:00,98.13,98.14,98.13,98.14,248799999.0
2009-03-26 11:08:00,98.135,98.165,98.13,98.16,612000002.0
2009-03-26 11:09:00,98.16,98.165,98.13,98.13,680200000.0
2009-03-26 11:10:00,98.135,98.14,98.115,98.12,717200002.0
2009-03-26 11:11:00,98.12,98.145,98.12,98.13,954199999.0
2009-03-26 11:12:00,98.13,98.14,98.125,98.135,491800002.0
2009-03-26 11:13:00,98.135,98.155,98.13,98.13,364599999.0
2009-03-26 11:14:00,98.13,98.13,98.105,98.11,790399998.0
2009-03-26 11:15:00,98.11,98.14,98.1,98.13,661100000.0
2009-03-26 11:16:00,98.14,98.14,98.105,98.105,495800004.0
2009-03-26 11:17:00,98.105,98.14,98.105,98.14,772300006.0
2009-03-26 11:18:00,98.135,98.18,98.135,98.155,836799995.0
2009-03-26 11:19:00,98.14,98.165,98.11,98.145,1115700000.0
2009-03-26 11:20:00,98.145,98.155,98.115,98.115,668099999.0
2009-03-26 11:21:00,98.12,98.125,98.11,98.125,539000000.0
2009-03-26 11:22:00,98.125,98.155,98.125,98.145,741799997.0
2009-03-26 11:23:00,98.145,98.145,98.115,98.13,429399999.0
2009-03-26 11:24:00,98.13,98.13,98.12,98.12,240199999.0
2009-03-26 11:25:00,98.12,98.125,98.12,98.125,428200000.0
2009-03-26 11:26:00,98.125,98.14,98.125,98.135,277799999.0
2009-03-26 11:27:00,98.135,98.17,98.13,98.135,503199996.0
2009-03-26 11:28:00,98.135,98.14,98.135,98.14,328799999.0
2009-03-26 11:29:00,98.145,98.15,98.135,98.145,623200000.0
2009-03-26 11:30:00,98.145,98.165,98.125,98.15,1048100003.0
2009-03-26 11:31:00,98.15,98.155,98.115,98.125,1143400011.0
2009-03-26 11:32:00,98.13,98.14,98.11,98.11,641800000.0
2009-03-26 11:33:00,98.11,98.115,98.1,98.11,395000002.0
2009-03-26 11:34:00,98.11,98.14,98.11,98.13,646000001.0
2009-03-26 11:35:00,98.13,98.18,98.13,98.17,856400003.0
2009-03-26 11:36:00,98.175,98.23,98.175,98.225,847099999.0
2009-03-26 11:37:00,98.23,98.26,98.22,98.22,965400001.0
2009-03-26 11:38:00,98.22,98.23,98.18,98.18,1292500004.0
2009-03-26 11:39:00,98.18,98.2,98.165,98.2,469800000.0
2009-03-26 11:40:00,98.2,98.2,98.16,98.17,1060700010.0
2009-03-26 11:41:00,98.17,98.17,98.14,98.15,1022900001.0
2009-03-26 11:42:00,98.15,98.16,98.145,98.15,771000006.0
2009-03-26 11:43:00,98.155,98.16,98.125,98.125,727800002.0
2009-03-26 11:44:00,98.12,98.13,98.12,98.13,563199996.0
2009-03-26 11:45:00,98.13,98.13,98.115,98.125,584200000.0
2009-03-26 11:46:00,98.125,98.14,98.125,98.125,546999992.0
2009-03-26 11:47:00,98.125,98.15,98.125,98.14,377599997.0
2009-03-26 11:48:00,98.135,98.135,98.12,98.125,905199997.0
2009-03-26 11:49:00,98.125,98.14,98.12,98.13,726299996.0
2009-03-26 11:50:00,98.13,98.13,98.11,98.115,399999994.0
2009-03-26 11:51:00,98.115,98.13,98.115,98.13,338199997.0
2009-03-26 11:52:00,98.135,98.135,98.11,98.11,293199999.0
2009-03-26 11:53:00,98.115,98.135,98.115,98.125,328200001.0
2009-03-26 11:54:00,98.125,98.125,98.115,98.12,534200002.0
2009-03-26 11:55:00,98.12,98.12,98.115,98.12,583800003.0
2009-03-26 11:56:00,98.12,98.13,98.12,98.125,498200004.0
2009-03-26 11:57:00,98.125,98.135,98.125,98.13,385400000.0
2009-03-26 11:58:00,98.13,98.14,98.12,98.13,673800000.0
2009-03-26 11:59:00,98.125,98.14,98.125,98.14,258400001.0
2009-03-26 12:00:00,98.145,98.155,98.125,98.125,616700002.0
2009-03-26 12:01:00,98.125,98.14,98.12,98.125,399700003.0
2009-03-26 12:02:00,98.125,98.14,98.125,98.14,393400006.0
2009-03-26 12:03:00,98.135,98.165,98.135,98.155,433000002.0
2009-03-26 12:04:00,98.155,98.165,98.155,98.155,258599999.0
2009-03-26 12:05:00,98.15,98.15,98.11,98.145,490700000.0
2009-03-26 12:06:00,98.13,98.135,98.12,98.125,281800003.0
2009-03-26 12:07:00,98.125,98.13,98.11,98.115,856999998.0
2009-03-26 12:08:00,98.115,98.14,98.115,98.13,381000001.0
2009-03-26 12:09:00,98.13,98.165,98.13,98.15,587300002.0
2009-03-26 12:10:00,98.15,98.16,98.13,98.15,800800002.0
2009-03-26 12:11:00,98.15,98.15,98.135,98.135,387900002.0
2009-03-26 12:12:00,98.14,98.145,98.105,98.105,668699999.0
2009-03-26 12:13:00,98.105,98.13,98.1,98.125,1060299993.0
2009-03-26 12:14:00,98.125,98.13,98.115,98.125,529399997.0
2009-03-26 12:15:00,98.125,98.15,98.125,98.135,409199998.0
2009-03-26 12:16:00,98.135,98.14,98.135,98.14,305399999.0
2009-03-26 12:17:00,98.14,98.14,98.14,98.14,150800000.0
2009-03-26 12:18:00,98.14,98.15,98.14,98.145,1047000003.0
2009-03-26 12:19:00,98.145,98.16,98.145,98.15,368800006.0
2009-03-26 12:20:00,98.15,98.17,98.15,98.16,424400000.0
2009-03-26 12:21:00,98.17,98.17,98.155,98.155,680800003.0
2009-03-26 12:22:00,98.155,98.155,98.125,98.13,465300005.0
2009-03-26 12:23:00,98.13,98.14,98.125,98.14,763999996.0
2009-03-26 12:24:00,98.14,98.14,98.13,98.14,371200003.0
2009-03-26 12:25:00,98.14,98.15,98.14,98.14,86200002.0
2009-03-26 12:26:00,98.14,98.15,98.13,98.135,429800005.0
2009-03-26 12:27:00,98.135,98.15,98.135,98.145,602700003.0
2009-03-26 12:28:00,98.145,98.15,98.105,98.12,605200007.0
2009-03-26 12:29:00,98.115,98.18,98.115,98.18,444800001.0
2009-03-26 12:30:00,98.18,98.18,98.155,98.17,541399999.0
2009-03-26 12:31:00,98.17,98.185,98.16,98.18,599800000.0
2009-03-26 12:32:00,98.185,98.215,98.15,98.18,901699993.0
2009-03-26 12:33:00,98.19,98.2,98.17,98.2,835100007.0
2009-03-26 12:34:00,98.2,98.21,98.18,98.18,729800001.0
2009-03-26 12:35:00,98.185,98.255,98.185,98.255,865699997.0
2009-03-26 12:36:00,98.27,98.28,98.235,98.24,659200002.0
2009-03-26 12:37:00,98.23,98.265,98.23,98.265,426399999.0
2009-03-26 12:38:00,98.265,98.275,98.26,98.265,307800001.0
2009-03-26 12:39:00,98.26,98.27,98.26,98.26,717000003.0
2009-03-26 12:40:00,98.26,98.27,98.26,98.265,734799999.0
2009-03-26 12:41:00,98.26,98.26,98.24,98.25,921399993.0
2009-03-26 12:42:00,98.25,98.25,98.24,98.25,412200000.0
2009-03-26 12:43:00,98.25,98.26,98.24,98.25,470800003.0
2009-03-26 12:44:00,98.255,98.27,98.25,98.26,708700014.0
2009-03-26 12:45:00,98.26,98.29,98.26,98.27,926500005.0
2009-03-26 12:46:00,98.27,98.275,98.265,98.27,376600000.0
2009-03-26 12:47:00,98.265,98.27,98.26,98.265,305600001.0
2009-03-26 12:48:00,98.265,98.28,98.255,98.265,637500001.0
2009-03-26 12:49:00,98.27,98.28,98.22,98.23,703800001.0
2009-03-26 12:50:00,98.235,98.245,98.215,98.235,795200003.0
2009-03-26 12:51:00,98.235,98.245,98.225,98.23,598300005.0
2009-03-26 12:52:00,98.23,98.25,98.23,98.24,880700007.0
2009-03-26 12:53:00,98.25,98.265,98.245,98.265,630400005.0
2009-03-26 12:54:00,98.265,98.305,98.26,98.3,481400002.0
2009-03-26 12:55:00,98.3,98.32,98.29,98.315,467700000.0
2009-03-26 12:56:00,98.315,98.33,98.305,98.325,660899998.0
2009-03-26 12:57:00,98.32,98.345,98.31,98.325,751600000.0
2009-03-26 12:58:00,98.325,98.425,98.32,98.415,784100001.0
2009-03-26 12:59:00,98.42,98.435,98.405,98.43,782100002.0
2009-03-26 13:00:00,98.43,98.435,98.41,98.415,857900001.0
2009-03-26 13:01:00,98.415,98.42,98.4,98.41,1028399999.0
2009-03-26 13:02:00,98.41,98.46,98.405,98.455,834100003.0
2009-03-26 13:03:00,98.455,98.52,98.435,98.49,770899999.0
2009-03-26 13:04:00,98.485,98.52,98.46,98.46,832500002.0
2009-03-26 13:05:00,98.47,98.47,98.43,98.445,1087599997.0
2009-03-26 13:06:00,98.445,98.45,98.44,98.445,534999999.0
2009-03-26 13:07:00,98.445,98.445,98.42,98.425,1015699997.0
2009-03-26 13:08:00,98.425,98.43,98.405,98.41,529400003.0
2009-03-26 13:09:00,98.4,98.4,98.355,98.37,857699999.0
2009-03-26 13:10:00,98.37,98.39,98.365,98.375,220800000.0
2009-03-26 13:11:00,98.38,98.38,98.35,98.35,634999999.0
2009-03-26 13:12:00,98.35,98.365,98.33,98.365,916900011.0
2009-03-26 13:13:00,98.37,98.4,98.37,98.375,636200003.0
2009-03-26 13:14:00,98.375,98.385,98.37,98.385,221800002.0
2009-03-26 13:15:00,98.38,98.39,98.35,98.355,537799997.0
2009-03-26 13:16:00,98.36,98.36,98.345,98.345,617800003.0
2009-03-26 13:17:00,98.345,98.37,98.345,98.355,212399999.0
2009-03-26 13:18:00,98.365,98.41,98.36,98.41,720999997.0
2009-03-26 13:19:00,98.41,98.41,98.37,98.375,346400000.0
2009-03-26 13:20:00,98.38,98.38,98.33,98.335,687400009.0
2009-03-26 13:21:00,98.335,98.36,98.33,98.345,699200003.0
2009-03-26 13:22:00,98.345,98.35,98.315,98.33,1021700009.0
2009-03-26 13:23:00,98.33,98.36,98.32,98.355,884700003.0
2009-03-26 13:24:00,98.355,98.36,98.35,98.355,575200001.0
2009-03-26 13:25:00,98.355,98.36,98.35,98.36,328300001.0
2009-03-26 13:26:00,98.36,98.375,98.35,98.35,416699998.0
2009-03-26 13:27:00,98.35,98.35,98.33,98.345,953199996.0
2009-03-26 13:28:00,98.345,98.35,98.34,98.35,800600000.0
2009-03-26 13:29:00,98.35,98.35,98.315,98.315,304400002.0
2009-03-26 13:30:00,98.315,98.325,98.285,98.31,799700001.0
2009-03-26 13:31:00,98.31,98.32,98.3,98.32,284899999.0
2009-03-26 13:32:00,98.32,98.32,98.28,98.285,461300001.0
2009-03-26 13:33:00,98.285,98.285,98.25,98.26,737799997.0
2009-03-26 13:34:00,98.26,98.29,98.26,98.285,946800004.0
2009-03-26 13:35:00,98.285,98.3,98.285,98.3,308000000.0
2009-03-26 13:36:00,98.3,98.31,98.285,98.3,574500002.0
2009-03-26 13:37:00,98.3,98.315,98.295,98.31,436999999.0
2009-03-26 13:38:00,98.31,98.325,98.3,98.31,248000001.0
2009-03-26 13:39:00,98.3,98.3,98.3,98.3,14600000.0
2009-03-26 13:40:00,98.3,98.3,98.295,98.3,231000001.0
2009-03-26 13:41:00,98.305,98.315,98.295,98.305,269900000.0
2009-03-26 13:42:00,98.305,98.325,98.275,98.28,604700006.0
2009-03-26 13:43:00,98.275,98.28,98.27,98.27,175600000.0
2009-03-26 13:44:00,98.27,98.31,98.27,98.29,501400004.0
2009-03-26 13:45:00,98.285,98.29,98.28,98.285,427400004.0
2009-03-26 13:46:00,98.285,98.3,98.28,98.3,539700001.0
2009-03-26 13:47:00,98.295,98.295,98.28,98.285,546900003.0
2009-03-26 13:48:00,98.285,98.325,98.28,98.325,1064600010.0
2009-03-26 13:49:00,98.315,98.32,98.275,98.29,1055799996.0
2009-03-26 13:50:00,98.29,98.295,98.275,98.275,780699994.0
2009-03-26 13:51:00,98.275,98.285,98.275,98.275,609199998.0
2009-03-26 13:52:00,98.275,98.29,98.275,98.285,185000001.0
2009-03-26 13:53:00,98.285,98.285,98.275,98.275,547999998.0
2009-03-26 13:54:00,98.275,98.31,98.265,98.29,538800005.0
2009-03-26 13:55:00,98.29,98.29,98.23,98.235,521100002.0
2009-03-26 13:56:00,98.23,98.23,98.185,98.205,1135200001.0
2009-03-26 13:57:00,98.205,98.21,98.175,98.205,1051299999.0
2009-03-26 13:58:00,98.205,98.24,98.2,98.235,786099990.0
2009-03-26 13:59:00,98.23,98.27,98.23,98.25,761600002.0
2009-03-26 14:00:00,98.25,98.255,98.23,98.24,717000001.0
2009-03-26 14:01:00,98.24,98.27,98.235,98.26,387400000.0
2009-03-26 14:02:00,98.26,98.27,98.255,98.265,479000000.0
2009-03-26 14:03:00,98.265,98.275,98.245,98.25,760300002.0
2009-03-26 14:04:00,98.25,98.26,98.22,98.225,676200001.0
2009-03-26 14:05:00,98.225,98.255,98.21,98.235,643299999.0
2009-03-26 14:06:00,98.235,98.235,98.185,98.205,391800001.0
2009-03-26 14:07:00,98.205,98.265,98.195,98.25,715400002.0
2009-03-26 14:08:00,98.25,98.26,98.235,98.235,366200000.0
2009-03-26 14:09:00,98.235,98.28,98.235,98.25,668800000.0
2009-03-26 14:10:00,98.255,98.27,98.25,98.255,876700008.0
2009-03-26 14:11:00,98.255,98.255,98.245,98.245,166000002.0
2009-03-26 14:12:00,98.25,98.26,98.25,98.255,206200004.0
2009-03-26 14:13:00,98.255,98.285,98.255,98.28,733800005.0
2009-03-26 14:14:00,98.28,98.285,98.28,98.285,78600000.0
2009-03-26 14:15:00,98.285,98.325,98.285,98.31,614700000.0
2009-03-26 14:16:00,98.31,98.365,98.31,98.36,753800004.0
2009-03-26 14:17:00,98.36,98.37,98.345,98.355,756000003.0
2009-03-26 14:18:00,98.35,98.35,98.31,98.31,398000000.0
2009-03-26 14:19:00,98.31,98.33,98.27,98.27,452999998.0
2009-03-26 14:20:00,98.28,98.285,98.26,98.275,533300002.0
2009-03-26 14:21:00,98.27,98.3,98.27,98.3,556400000.0
2009-03-26 14:22:00,98.3,98.315,98.285,98.315,790200004.0
2009-03-26 14:23:00,98.31,98.315,98.295,98.295,214600000.0
2009-03-26 14:24:00,98.295,98.295,98.255,98.26,388800001.0
2009-03-26 14:25:00,98.26,98.285,98.255,98.285,286800002.0
2009-03-26 14:26:00,98.285,98.29,98.28,98.285,127200000.0
2009-03-26 14:27:00,98.285,98.3,98.285,98.285,603600005.0
2009-03-26 14:28:00,98.29,98.32,98.29,98.305,464399999.0
2009-03-26 14:29:00,98.305,98.315,98.26,98.275,496600001.0
2009-03-26 14:30:00,98.275,98.33,98.26,98.295,692399998.0
2009-03-26 14:31:00,98.295,98.36,98.295,98.335,512500000.0
2009-03-26 14:32:00,98.335,98.375,98.335,98.355,377900000.0
2009-03-26 14:33:00,98.355,98.365,98.335,98.35,454800001.0
2009-03-26 14:34:00,98.355,98.36,98.335,98.335,366400001.0
2009-03-26 14:35:00,98.335,98.335,98.31,98.31,740800002.0
2009-03-26 14:36:00,98.31,98.32,98.26,98.265,857800001.0
2009-03-26 14:37:00,98.265,98.27,98.225,98.265,677700009.0
2009-03-26 14:38:00,98.265,98.28,98.255,98.265,435399997.0
2009-03-26 14:39:00,98.265,98.27,98.23,98.235,1350400007.0
2009-03-26 14:40:00,98.235,98.265,98.23,98.255,327000000.0
2009-03-26 14:41:00,98.255,98.255,98.235,98.25,460799993.0
2009-03-26 14:42:00,98.25,98.25,98.22,98.23,723499998.0
2009-03-26 14:43:00,98.23,98.245,98.23,98.24,814800001.0
2009-03-26 14:44:00,98.24,98.25,98.235,98.24,949400005.0
2009-03-26 14:45:00,98.24,98.26,98.24,98.255,414800008.0
2009-03-26 14:46:00,98.255,98.28,98.24,98.27,772000005.0
2009-03-26 14:47:00,98.275,98.28,98.26,98.26,341000001.0
2009-03-26 14:48:00,98.255,98.26,98.235,98.24,548900008.0
2009-03-26 14:49:00,98.24,98.24,98.23,98.23,858200000.0
2009-03-26 14:50:00,98.23,98.23,98.19,98.19,570200002.0
2009-03-26 14:51:00,98.19,98.2,98.175,98.175,441799999.0
2009-03-26 14:52:00,98.17,98.17,98.11,98.14,571000000.0
2009-03-26 14:53:00,98.14,98.18,98.14,98.18,498500004.0
2009-03-26 14:54:00,98.18,98.19,98.095,98.105,961400003.0
2009-03-26 14:55:00,98.105,98.14,98.095,98.135,1043600006.0
2009-03-26 14:56:00,98.15,98.165,98.13,98.13,621800003.0
2009-03-26 14:57:00,98.13,98.145,98.08,98.09,1067799999.0
2009-03-26 14:58:00,98.09,98.09,98.015,98.06,910984517.0
2009-03-26 14:59:00,98.065,98.1,98.065,98.09,340800001.0
2009-03-26 15:00:00,98.085,98.1,98.06,98.06,488900001.0
2009-03-26 15:01:00,98.07,98.12,98.07,98.095,407399999.0
2009-03-26 15:02:00,98.1,98.1,98.055,98.075,656099999.0
2009-03-26 15:03:00,98.075,98.085,98.065,98.075,382400000.0
2009-03-26 15:04:00,98.08,98.15,98.08,98.125,835600002.0
2009-03-26 15:05:00,98.125,98.16,98.115,98.115,496499996.0
2009-03-26 15:06:00,98.12,98.125,98.08,98.09,467799998.0
2009-03-26 15:07:00,98.095,98.14,98.09,98.135,340000000.0
2009-03-26 15:08:00,98.13,98.14,98.125,98.135,330600000.0
2009-03-26 15:09:00,98.135,98.155,98.125,98.155,472199998.0
2009-03-26 15:10:00,98.155,98.165,98.135,98.145,678000002.0
2009-03-26 15:11:00,98.15,98.21,98.15,98.195,898000001.0
2009-03-26 15:12:00,98.19,98.19,98.17,98.185,373200006.0
2009-03-26 15:13:00,98.185,98.19,98.18,98.185,149400001.0
2009-03-26 15:14:00,98.185,98.21,98.17,98.21,1003900002.0
2009-03-26 15:15:00,98.205,98.215,98.16,98.185,850600001.0
2009-03-26 15:16:00,98.18,98.235,98.18,98.215,862800011.0
2009-03-26 15:17:00,98.215,98.215,98.175,98.195,868799998.0
2009-03-26 15:18:00,98.2,98.235,98.2,98.21,935000003.0
2009-03-26 15:19:00,98.21,98.25,98.185,98.245,1001000006.0
2009-03-26 15:20:00,98.24,98.245,98.225,98.23,439500001.0
2009-03-26 15:21:00,98.235,98.25,98.235,98.245,372799998.0
2009-03-26 15:22:00,98.245,98.295,98.24,98.265,722100000.0
2009-03-26 15:23:00,98.265,98.29,98.26,98.265,711700000.0
2009-03-26 15:24:00,98.265,98.265,98.255,98.26,305900001.0
2009-03-26 15:25:00,98.25,98.255,98.245,98.25,495799998.0
2009-03-26 15:26:00,98.25,98.26,98.235,98.26,334300001.0
2009-03-26 15:27:00,98.265,98.285,98.24,98.25,799700003.0
2009-03-26 15:28:00,98.25,98.275,98.25,98.265,293400001.0
2009-03-26 15:29:00,98.265,98.29,98.26,98.27,445799997.0
2009-03-26 15:30:00,98.275,98.3,98.265,98.275,1022400002.0
2009-03-26 15:31:00,98.28,98.28,98.235,98.255,675200001.0
2009-03-26 15:32:00,98.255,98.29,98.25,98.28,368400001.0
2009-03-26 15:33:00,98.275,98.305,98.275,98.3,529999996.0
2009-03-26 15:34:00,98.3,98.34,98.295,98.32,699400001.0
2009-03-26 15:35:00,98.325,98.325,98.265,98.275,657499999.0
2009-03-26 15:36:00,98.275,98.31,98.275,98.3,526700002.0
2009-03-26 15:37:00,98.3,98.305,98.27,98.28,718799999.0
2009-03-26 15:38:00,98.28,98.29,98.26,98.285,527200002.0
2009-03-26 15:39:00,98.285,98.285,98.26,98.285,671800002.0
2009-03-26 15:40:00,98.3,98.335,98.29,98.32,778799999.0
2009-03-26 15:41:00,98.32,98.34,98.32,98.325,587800001.0
2009-03-26 15:42:00,98.325,98.34,98.3,98.335,510399998.0
2009-03-26 15:43:00,98.335,98.38,98.32,98.365,693400002.0
2009-03-26 15:44:00,98.365,98.405,98.365,98.405,240200000.0
2009-03-26 15:45:00,98.41,98.465,98.405,98.455,553800002.0
2009-03-26 15:46:00,98.455,98.51,98.435,98.44,949538001.0
2009-03-26 15:47:00,98.445,98.45,98.405,98.42,906999999.0
2009-03-26 15:48:00,98.42,98.435,98.35,98.35,956000001.0
2009-03-26 15:49:00,98.345,98.36,98.33,98.34,1017799996.0
2009-03-26 15:50:00,98.33,98.34,98.3,98.31,905200005.0
2009-03-26 15:51:00,98.32,98.35,98.32,98.35,444900000.0
2009-03-26 15:52:00,98.35,98.4,98.34,98.39,1243800001.0
2009-03-26 15:53:00,98.385,98.42,98.38,98.41,1129700001.0
2009-03-26 15:54:00,98.41,98.41,98.36,98.39,696600006.0
2009-03-26 15:55:00,98.39,98.4,98.335,98.35,879200001.0
2009-03-26 15:56:00,98.33,98.36,98.315,98.33,978800003.0
2009-03-26 15:57:00,98.33,98.335,98.315,98.33,565099995.0
2009-03-26 15:58:00,98.33,98.345,98.31,98.33,359800001.0
2009-03-26 15:59:00,98.34,98.38,98.32,98.37,682400000.0
2009-03-26 16:00:00,98.37,98.38,98.36,98.375,410800000.0
2009-03-26 16:01:00,98.375,98.51,98.375,98.495,639900001.0
2009-03-26 16:02:00,98.49,98.69,98.485,98.62,1025799999.0
2009-03-26 16:03:00,98.625,98.635,98.61,98.62,787200002.0
2009-03-26 16:04:00,98.62,98.625,98.6,98.61,615400000.0
2009-03-26 16:05:00,98.605,98.615,98.57,98.57,462500000.0
2009-03-26 16:06:00,98.57,98.585,98.55,98.58,1126300000.0
2009-03-26 16:07:00,98.585,98.595,98.58,98.585,393100000.0
2009-03-26 16:08:00,98.585,98.605,98.585,98.59,464300000.0
2009-03-26 16:09:00,98.59,98.615,98.585,98.605,365199999.0
2009-03-26 16:10:00,98.605,98.72,98.605,98.635,833800001.0
2009-03-26 16:11:00,98.635,98.675,98.635,98.635,662300003.0
2009-03-26 16:12:00,98.645,98.665,98.635,98.64,913400001.0
2009-03-26 16:13:00,98.635,98.645,98.615,98.615,703400000.0
2009-03-26 16:14:00,98.615,98.615,98.55,98.56,1009200008.0
2009-03-26 16:15:00,98.56,98.58,98.545,98.575,1082599998.0
2009-03-26 16:16:00,98.575,98.58,98.45,98.455,1096600007.0
2009-03-26 16:17:00,98.455,98.525,98.39,98.515,1021999996.0
2009-03-26 16:18:00,98.525,98.545,98.49,98.51,1082800002.0
2009-03-26 16:19:00,98.52,98.53,98.49,98.5,871999999.0
2009-03-26 16:20:00,98.5,98.545,98.5,98.54,795700007.0
2009-03-26 16:21:00,98.54,98.545,98.49,98.51,547200006.0
2009-03-26 16:22:00,98.51,98.535,98.51,98.53,556600004.0
2009-03-26 16:23:00,98.53,98.535,98.52,98.52,341199996.0
2009-03-26 16:24:00,98.52,98.535,98.51,98.52,851800003.0
2009-03-26 16:25:00,98.52,98.52,98.495,98.5,837099999.0
2009-03-26 16:26:00,98.51,98.545,98.51,98.515,729600000.0
2009-03-26 16:27:00,98.515,98.545,98.505,98.515,1053999998.0
2009-03-26 16:28:00,98.52,98.59,98.505,98.585,856500002.0
2009-03-26 16:29:00,98.585,98.595,98.515,98.56,1120199998.0
2009-03-26 16:30:00,98.575,98.575,98.55,98.57,943599996.0
2009-03-26 16:31:00,98.56,98.585,98.54,98.54,635200001.0
2009-03-26 16:32:00,98.53,98.54,98.515,98.535,554800000.0
2009-03-26 16:33:00,98.535,98.565,98.53,98.535,1013100009.0
2009-03-26 16:34:00,98.535,98.545,98.51,98.54,975900008.0
2009-03-26 16:35:00,98.54,98.54,98.525,98.535,1081500004.0
2009-03-26 16:36:00,98.535,98.555,98.525,98.555,772600003.0
2009-03-26 16:37:00,98.555,98.555,98.53,98.545,557100002.0
2009-03-26 16:38:00,98.545,98.565,98.545,98.545,479900003.0
2009-03-26 16:39:00,98.54,98.57,98.54,98.56,601800002.0
2009-03-26 16:40:00,98.565,98.64,98.565,98.635,397999998.0
2009-03-26 16:41:00,98.63,98.63,98.56,98.57,1258799999.0
2009-03-26 16:42:00,98.57,98.58,98.57,98.57,452800002.0
2009-03-26 16:43:00,98.57,98.57,98.55,98.55,776000001.0
2009-03-26 16:44:00,98.55,98.55,98.52,98.535,690400000.0
2009-03-26 16:45:00,98.54,98.545,98.535,98.545,344599997.0
2009-03-26 16:46:00,98.545,98.545,98.53,98.535,430099998.0
2009-03-26 16:47:00,98.54,98.545,98.53,98.53,759000000.0
2009-03-26 16:48:00,98.52,98.53,98.51,98.52,743200001.0
2009-03-26 16:49:00,98.53,98.535,98.52,98.52,680199997.0
2009-03-26 16:50:00,98.52,98.54,98.52,98.53,1090400003.0
2009-03-26 16:51:00,98.54,98.545,98.525,98.53,723400003.0
2009-03-26 16:52:00,98.535,98.55,98.525,98.53,736000000.0
2009-03-26 16:53:00,98.53,98.56,98.525,98.55,660199999.0
2009-03-26 16:54:00,98.55,98.55,98.52,98.535,727300001.0
2009-03-26 16:55:00,98.53,98.54,98.525,98.525,355999999.0
2009-03-26 16:56:00,98.53,98.535,98.52,98.525,369199999.0
2009-03-26 16:57:00,98.52,98.525,98.515,98.515,406399995.0
2009-03-26 16:58:00,98.515,98.525,98.515,98.525,154199995.0
2009-03-26 16:59:00,98.525,98.535,98.515,98.535,501000000.0
2009-03-26 17:00:00,98.54,98.54,98.53,98.54,121200000.0
2009-03-26 17:01:00,98.54,98.54,98.53,98.53,187200000.0
2009-03-26 17:02:00,98.515,98.54,98.5,98.525,527600000.0
2009-03-26 17:03:00,98.525,98.54,98.525,98.535,200100000.0
2009-03-26 17:04:00,98.53,98.54,98.525,98.54,214700002.0
2009-03-26 17:05:00,98.54,98.54,98.515,98.515,179400000.0
2009-03-26 17:06:00,98.52,98.535,98.515,98.525,325600000.0
2009-03-26 17:07:00,98.525,98.555,98.525,98.535,457700001.0
2009-03-26 17:08:00,98.535,98.57,98.535,98.555,650700005.0
2009-03-26 17:09:00,98.545,98.56,98.52,98.555,349500004.0
2009-03-26 17:10:00,98.55,98.57,98.55,98.57,359400001.0
2009-03-26 17:11:00,98.565,98.585,98.565,98.585,742099999.0
2009-03-26 17:12:00,98.58,98.625,98.58,98.6,606100002.0
2009-03-26 17:13:00,98.605,98.62,98.6,98.615,370000001.0
2009-03-26 17:14:00,98.61,98.615,98.57,98.59,800800002.0
2009-03-26 17:15:00,98.59,98.62,98.58,98.61,770400007.0
2009-03-26 17:16:00,98.615,98.62,98.6,98.6,552499999.0
2009-03-26 17:17:00,98.6,98.615,98.6,98.61,762000004.0
2009-03-26 17:18:00,98.61,98.61,98.585,98.585,1244100008.0
2009-03-26 17:19:00,98.59,98.59,98.585,98.585,294800000.0
2009-03-26 17:20:00,98.585,98.585,98.565,98.57,407400002.0
2009-03-26 17:21:00,98.57,98.58,98.56,98.57,556999991.0
2009-03-26 17:22:00,98.565,98.57,98.545,98.55,336599999.0
2009-03-26 17:23:00,98.55,98.55,98.52,98.53,352800000.0
2009-03-26 17:24:00,98.53,98.55,98.53,98.55,419799994.0
2009-03-26 17:25:00,98.55,98.56,98.535,98.555,222200002.0
2009-03-26 17:26:00,98.55,98.56,98.54,98.545,501699995.0
2009-03-26 17:27:00,98.545,98.555,98.53,98.55,424200000.0
2009-03-26 17:28:00,98.545,98.55,98.52,98.53,702099999.0
2009-03-26 17:29:00,98.53,98.55,98.53,98.54,590999994.0
2009-03-26 17:30:00,98.54,98.555,98.53,98.545,859199998.0
2009-03-26 17:31:00,98.545,98.56,98.545,98.555,384800001.0
2009-03-26 17:32:00,98.555,98.585,98.555,98.575,365399999.0
2009-03-26 17:33:00,98.58,98.59,98.575,98.585,703599994.0
2009-03-26 17:34:00,98.585,98.59,98.575,98.585,248199995.0
2009-03-26 17:35:00,98.58,98.63,98.575,98.605,829400004.0
2009-03-26 17:36:00,98.61,98.635,98.61,98.62,863399996.0
2009-03-26 17:37:00,98.62,98.63,98.61,98.63,616400000.0
2009-03-26 17:38:00,98.64,98.67,98.625,98.65,929600002.0
2009-03-26 17:39:00,98.65,98.66,98.6,98.615,881799998.0
2009-03-26 17:40:00,98.61,98.62,98.6,98.6,595199997.0
2009-03-26 17:41:00,98.595,98.62,98.59,98.61,775700007.0
2009-03-26 17:42:00,98.615,98.615,98.58,98.58,617999999.0
2009-03-26 17:43:00,98.58,98.61,98.58,98.585,393400000.0
2009-03-26 17:44:00,98.585,98.61,98.575,98.61,825399996.0
2009-03-26 17:45:00,98.61,98.62,98.61,98.62,125400001.0
2009-03-26 17:46:00,98.62,98.62,98.57,98.57,488100001.0
2009-03-26 17:47:00,98.57,98.595,98.56,98.575,269000000.0
2009-03-26 17:48:00,98.575,98.585,98.575,98.585,425800004.0
2009-03-26 17:49:00,98.585,98.59,98.555,98.565,487900000.0
2009-03-26 17:50:00,98.57,98.57,98.51,98.525,1001799996.0
2009-03-26 17:51:00,98.53,98.55,98.53,98.54,649600004.0
2009-03-26 17:52:00,98.54,98.55,98.53,98.54,347600002.0
2009-03-26 17:53:00,98.54,98.565,98.54,98.565,415999999.0
2009-03-26 17:54:00,98.565,98.59,98.56,98.58,614000001.0
2009-03-26 17:55:00,98.575,98.59,98.575,98.575,178199996.0
2009-03-26 17:56:00,98.575,98.575,98.525,98.545,584800002.0
2009-03-26 17:57:00,98.545,98.55,98.545,98.545,526199991.0
2009-03-26 17:58:00,98.54,98.555,98.52,98.54,556600000.0
2009-03-26 17:59:00,98.54,98.54,98.465,98.475,1227000010.0
2009-03-26 18:00:00,98.475,98.505,98.465,98.48,790900002.0
2009-03-26 18:01:00,98.49,98.5,98.47,98.47,666499996.0
2009-03-26 18:02:00,98.475,98.495,98.46,98.475,640600002.0
2009-03-26 18:03:00,98.475,98.48,98.47,98.475,358199999.0
2009-03-26 18:04:00,98.475,98.515,98.475,98.515,501600000.0
2009-03-26 18:05:00,98.51,98.52,98.475,98.495,552500002.0
2009-03-26 18:06:00,98.495,98.51,98.495,98.505,156900000.0
2009-03-26 18:07:00,98.505,98.515,98.49,98.505,355200000.0
2009-03-26 18:08:00,98.5,98.5,98.465,98.485,518000000.0
2009-03-26 18:09:00,98.485,98.495,98.47,98.47,746200000.0
2009-03-26 18:10:00,98.47,98.495,98.47,98.485,450000000.0
2009-03-26 18:11:00,98.48,98.49,98.475,98.475,268200001.0
2009-03-26 18:12:00,98.475,98.495,98.47,98.48,318799999.0
2009-03-26 18:13:00,98.485,98.525,98.48,98.525,425000001.0
2009-03-26 18:14:00,98.525,98.54,98.505,98.51,426100000.0
2009-03-26 18:15:00,98.51,98.535,98.505,98.535,313399999.0
2009-03-26 18:16:00,98.54,98.54,98.51,98.515,222599998.0
2009-03-26 18:17:00,98.515,98.515,98.49,98.495,361999998.0
2009-03-26 18:18:00,98.5,98.5,98.485,98.49,447200001.0
2009-03-26 18:19:00,98.49,98.52,98.485,98.51,318600001.0
2009-03-26 18:20:00,98.515,98.52,98.49,98.49,439200000.0
2009-03-26 18:21:00,98.495,98.495,98.475,98.495,285699997.0
2009-03-26 18:22:00,98.495,98.495,98.425,98.43,978699992.0
2009-03-26 18:23:00,98.43,98.45,98.4,98.41,556300000.0
2009-03-26 18:24:00,98.41,98.425,98.4,98.405,272400000.0
2009-03-26 18:25:00,98.4,98.43,98.4,98.415,296600000.0
2009-03-26 18:26:00,98.415,98.42,98.31,98.32,712000001.0
2009-03-26 18:27:00,98.325,98.33,98.32,98.325,202800005.0
2009-03-26 18:28:00,98.325,98.385,98.315,98.38,646000001.0
2009-03-26 18:29:00,98.385,98.39,98.36,98.365,291400001.0
2009-03-26 18:30:00,98.365,98.425,98.365,98.42,350000000.0
2009-03-26 18:31:00,98.42,98.435,98.415,98.425,215500000.0
2009-03-26 18:32:00,98.425,98.43,98.42,98.425,48000000.0
2009-03-26 18:33:00,98.425,98.44,98.42,98.43,262200000.0
2009-03-26 18:34:00,98.43,98.465,98.425,98.46,300000001.0
2009-03-26 18:35:00,98.465,98.465,98.415,98.43,317799999.0
2009-03-26 18:36:00,98.435,98.48,98.43,98.475,621500000.0
2009-03-26 18:37:00,98.475,98.485,98.445,98.47,411000000.0
2009-03-26 18:38:00,98.475,98.475,98.465,98.465,185000000.0
2009-03-26 18:39:00,98.465,98.48,98.44,98.445,458799999.0
2009-03-26 18:40:00,98.445,98.475,98.445,98.475,482000002.0
2009-03-26 18:41:00,98.47,98.47,98.455,98.46,106200000.0
2009-03-26 18:42:00,98.455,98.475,98.45,98.46,230800001.0
2009-03-26 18:43:00,98.455,98.47,98.45,98.45,458400000.0
2009-03-26 18:44:00,98.455,98.475,98.44,98.445,362400001.0
2009-03-26 18:45:00,98.45,98.455,98.43,98.43,337100001.0
2009-03-26 18:46:00,98.43,98.43,98.395,98.41,434600000.0
2009-03-26 18:47:00,98.405,98.43,98.4,98.405,436400002.0
2009-03-26 18:48:00,98.41,98.42,98.39,98.415,397799999.0
2009-03-26 18:49:00,98.41,98.41,98.385,98.395,439100001.0
2009-03-26 18:50:00,98.395,98.405,98.345,98.35,297500000.0
2009-03-26 18:51:00,98.35,98.44,98.35,98.43,601200004.0
2009-03-26 18:52:00,98.425,98.44,98.41,98.435,138999999.0
2009-03-26 18:53:00,98.435,98.44,98.405,98.405,346600000.0
2009-03-26 18:54:00,98.405,98.43,98.405,98.425,389800002.0
2009-03-26 18:55:00,98.425,98.45,98.415,98.44,312799999.0
2009-03-26 18:56:00,98.445,98.455,98.435,98.435,411399999.0
2009-03-26 18:57:00,98.435,98.435,98.35,98.355,682099995.0
2009-03-26 18:58:00,98.355,98.36,98.345,98.35,191200001.0
2009-03-26 18:59:00,98.355,98.375,98.355,98.365,416400001.0
2009-03-26 19:00:00,98.365,98.375,98.355,98.37,451699999.0
2009-03-26 19:01:00,98.375,98.41,98.36,98.37,262300000.0
2009-03-26 19:02:00,98.37,98.385,98.35,98.38,492200000.0
2009-03-26 19:03:00,98.385,98.41,98.355,98.37,700800000.0
2009-03-26 19:04:00,98.37,98.415,98.37,98.405,323600000.0
2009-03-26 19:05:00,98.405,98.445,98.405,98.445,205000000.0
2009-03-26 19:06:00,98.445,98.465,98.44,98.455,310199998.0
2009-03-26 19:07:00,98.455,98.455,98.445,98.445,88600000.0
2009-03-26 19:08:00,98.45,98.46,98.445,98.46,264600000.0
2009-03-26 19:09:00,98.47,98.47,98.42,98.42,430200000.0
2009-03-26 19:10:00,98.43,98.44,98.42,98.435,496999998.0
2009-03-26 19:11:00,98.435,98.475,98.435,98.45,499800000.0
2009-03-26 19:12:00,98.46,98.47,98.46,98.47,107200000.0
2009-03-26 19:13:00,98.46,98.47,98.42,98.42,208100001.0
2009-03-26 19:14:00,98.415,98.44,98.375,98.44,410300000.0
2009-03-26 19:15:00,98.43,98.475,98.43,98.45,155600000.0
2009-03-26 19:16:00,98.45,98.465,98.45,98.46,137600000.0
2009-03-26 19:17:00,98.47,98.48,98.445,98.45,205500000.0
2009-03-26 19:18:00,98.455,98.485,98.455,98.475,222200001.0
2009-03-26 19:19:00,98.475,98.495,98.475,98.48,253999999.0
2009-03-26 19:20:00,98.485,98.565,98.48,98.535,289500000.0
2009-03-26 19:21:00,98.535,98.535,98.48,98.525,786800000.0
2009-03-26 19:22:00,98.525,98.525,98.49,98.495,401600000.0
2009-03-26 19:23:00,98.495,98.57,98.495,98.56,946999994.0
2009-03-26 19:24:00,98.57,98.57,98.53,98.53,370200002.0
2009-03-26 19:25:00,98.53,98.55,98.52,98.545,385700000.0
2009-03-26 19:26:00,98.55,98.56,98.54,98.545,427199999.0
2009-03-26 19:27:00,98.545,98.58,98.545,98.57,294800002.0
2009-03-26 19:28:00,98.56,98.57,98.555,98.56,100800001.0
2009-03-26 19:29:00,98.56,98.56,98.53,98.53,103000000.0
2009-03-26 19:30:00,98.525,98.545,98.52,98.53,589500001.0
2009-03-26 19:31:00,98.53,98.545,98.53,98.54,177600000.0
2009-03-26 19:32:00,98.53,98.535,98.52,98.525,248400000.0
2009-03-26 19:33:00,98.525,98.545,98.52,98.53,395200000.0
2009-03-26 19:34:00,98.53,98.555,98.53,98.54,303300000.0
2009-03-26 19:35:00,98.535,98.545,98.525,98.53,210799999.0
2009-03-26 19:36:00,98.53,98.53,98.485,98.525,506800000.0
2009-03-26 19:37:00,98.525,98.55,98.52,98.55,353200000.0
2009-03-26 19:38:00,98.55,98.55,98.535,98.545,289000000.0
2009-03-26 19:39:00,98.54,98.54,98.5,98.5,462100000.0
2009-03-26 19:40:00,98.5,98.5,98.49,98.49,160700000.0
2009-03-26 19:41:00,98.49,98.5,98.49,98.5,387600000.0
2009-03-26 19:42:00,98.5,98.505,98.48,98.505,260300001.0
2009-03-26 19:43:00,98.505,98.505,98.425,98.435,565800000.0
2009-03-26 19:44:00,98.435,98.45,98.395,98.425,405800001.0
2009-03-26 19:45:00,98.425,98.45,98.42,98.45,282499999.0
2009-03-26 19:46:00,98.455,98.465,98.425,98.44,448100000.0
2009-03-26 19:47:00,98.45,98.45,98.43,98.43,271200000.0
2009-03-26 19:48:00,98.44,98.44,98.43,98.44,109399999.0
2009-03-26 19:49:00,98.44,98.45,98.43,98.435,277399999.0
2009-03-26 19:50:00,98.435,98.45,98.43,98.44,351600000.0
2009-03-26 19:51:00,98.44,98.44,98.43,98.44,181599999.0
2009-03-26 19:52:00,98.44,98.445,98.44,98.44,77600000.0
2009-03-26 19:53:00,98.44,98.44,98.42,98.42,189600001.0
2009-03-26 19:54:00,98.43,98.435,98.41,98.41,316200000.0
2009-03-26 19:55:00,98.41,98.425,98.37,98.375,833600001.0
2009-03-26 19:56:00,98.38,98.44,98.37,98.43,428000000.0
2009-03-26 19:57:00,98.43,98.46,98.425,98.43,331400000.0
2009-03-26 19:58:00,98.425,98.435,98.42,98.43,292600000.0
2009-03-26 19:59:00,98.43,98.44,98.425,98.43,218400000.0
2009-03-26 20:00:00,98.425,98.48,98.42,98.46,520600000.0
2009-03-26 20:01:00,98.46,98.465,98.45,98.465,438600000.0
2009-03-26 20:02:00,98.465,98.5,98.46,98.5,460600001.0
2009-03-26 20:03:00,98.5,98.51,98.485,98.485,256199999.0
2009-03-26 20:04:00,98.485,98.54,98.485,98.54,308200000.0
2009-03-26 20:05:00,98.53,98.54,98.53,98.535,205400000.0
2009-03-26 20:06:00,98.535,98.56,98.535,98.55,162400000.0
2009-03-26 20:07:00,98.545,98.545,98.54,98.545,83600000.0
2009-03-26 20:08:00,98.545,98.545,98.53,98.535,290200001.0
2009-03-26 20:09:00,98.54,98.55,98.535,98.55,451800000.0
2009-03-26 20:10:00,98.55,98.55,98.545,98.545,140000000.0
2009-03-26 20:11:00,98.545,98.55,98.535,98.54,204800000.0
2009-03-26 20:12:00,98.54,98.56,98.54,98.54,263699999.0
2009-03-26 20:13:00,98.54,98.55,98.54,98.55,266800000.0
2009-03-26 20:14:00,98.55,98.55,98.535,98.55,198600000.0
2009-03-26 20:15:00,98.55,98.55,98.54,98.54,354400000.0
2009-03-26 20:16:00,98.54,98.555,98.53,98.53,325000001.0
2009-03-26 20:17:00,98.525,98.525,98.485,98.485,413800000.0
2009-03-26 20:18:00,98.485,98.51,98.46,98.465,821100005.0
2009-03-26 20:19:00,98.465,98.48,98.425,98.46,698199995.0
2009-03-26 20:20:00,98.46,98.49,98.46,98.49,319600001.0
2009-03-26 20:21:00,98.485,98.515,98.485,98.515,302400000.0
2009-03-26 20:22:00,98.52,98.53,98.51,98.53,263199997.0
2009-03-26 20:23:00,98.53,98.535,98.515,98.52,181599999.0
2009-03-26 20:24:00,98.515,98.52,98.51,98.52,386200001.0
2009-03-26 20:25:00,98.53,98.53,98.52,98.52,438000005.0
2009-03-26 20:26:00,98.53,98.535,98.52,98.53,239600000.0
2009-03-26 20:27:00,98.53,98.53,98.51,98.52,558799998.0
2009-03-26 20:28:00,98.52,98.52,98.48,98.5,578099999.0
2009-03-26 20:29:00,98.5,98.5,98.48,98.48,274800000.0
2009-03-26 20:30:00,98.48,98.48,98.455,98.47,756100004.0
2009-03-26 20:31:00,98.475,98.475,98.45,98.465,508600001.0
2009-03-26 20:32:00,98.465,98.465,98.45,98.455,362000000.0
2009-03-26 20:33:00,98.455,98.47,98.455,98.46,313600002.0
2009-03-26 20:34:00,98.46,98.47,98.435,98.45,539000001.0
2009-03-26 20:35:00,98.45,98.46,98.44,98.46,199400000.0
2009-03-26 20:36:00,98.46,98.48,98.46,98.46,262000000.0
2009-03-26 20:37:00,98.465,98.485,98.46,98.48,314399998.0
2009-03-26 20:38:00,98.49,98.49,98.49,98.49,54800000.0
2009-03-26 20:39:00,98.5,98.51,98.465,98.465,211700000.0
2009-03-26 20:40:00,98.47,98.495,98.46,98.475,374800001.0
2009-03-26 20:41:00,98.48,98.49,98.475,98.48,77600001.0
2009-03-26 20:42:00,98.48,98.49,98.475,98.48,282400000.0
2009-03-26 20:43:00,98.48,98.485,98.48,98.48,211600000.0
2009-03-26 20:44:00,98.485,98.49,98.485,98.49,141399999.0
2009-03-26 20:45:00,98.48,98.51,98.475,98.51,452800000.0
2009-03-26 20:46:00,98.51,98.51,98.455,98.455,320000000.0
2009-03-26 20:47:00,98.455,98.49,98.44,98.49,382199999.0
2009-03-26 20:48:00,98.5,98.51,98.485,98.485,559400005.0
2009-03-26 20:49:00,98.48,98.495,98.48,98.48,267800000.0
2009-03-26 20:50:00,98.495,98.51,98.49,98.51,411800000.0
2009-03-26 20:51:00,98.51,98.51,98.495,98.5,558600003.0
2009-03-26 20:52:00,98.5,98.535,98.5,98.535,619100003.0
2009-03-26 20:53:00,98.53,98.585,98.53,98.58,575799997.0
2009-03-26 20:54:00,98.6,98.61,98.57,98.57,585200004.0
2009-03-26 20:55:00,98.575,98.58,98.54,98.55,537500000.0
2009-03-26 20:56:00,98.55,98.55,98.495,98.52,509400000.0
2009-03-26 20:57:00,98.525,98.54,98.52,98.525,449599997.0
2009-03-26 20:58:00,98.525,98.53,98.5,98.52,686799997.0
2009-03-26 20:59:00,98.52,98.52,98.47,98.49,733900002.0
2009-03-26 21:00:00,98.49,98.515,98.48,98.5,481600000.0
2009-03-26 21:01:00,98.5,98.5,98.46,98.47,387400001.0
2009-03-26 21:02:00,98.47,98.47,98.42,98.42,166300000.0
2009-03-26 21:03:00,98.43,98.44,98.42,98.44,316000001.0
2009-03-26 21:04:00,98.44,98.455,98.44,98.455,193000001.0
2009-03-26 21:05:00,98.465,98.475,98.45,98.455,388000001.0
2009-03-26 21:06:00,98.455,98.465,98.455,98.46,240400000.0
2009-03-26 21:07:00,98.46,98.475,98.46,98.475,215000000.0
2009-03-26 21:08:00,98.47,98.48,98.47,98.48,104000000.0
2009-03-26 21:09:00,98.48,98.48,98.46,98.46,176200000.0
2009-03-26 21:10:00,98.46,98.48,98.46,98.48,247000000.0
2009-03-26 21:11:00,98.48,98.48,98.46,98.46,160800000.0
2009-03-26 21:12:00,98.46,98.46,98.45,98.45,55200000.0
2009-03-26 21:13:00,98.45,98.46,98.45,98.46,406199992.0
2009-03-26 21:14:00,98.455,98.47,98.455,98.47,73000000.0
2009-03-26 21:15:00,98.47,98.47,98.46,98.46,111200000.0
2009-03-26 21:16:00,98.46,98.47,98.44,98.47,314200000.0
2009-03-26 21:17:00,98.46,98.46,98.44,98.44,382700006.0
2009-03-26 21:18:00,98.44,98.46,98.44,98.46,483199998.0
2009-03-26 21:19:00,98.46,98.48,98.46,98.48,119200000.0
2009-03-26 21:20:00,98.47,98.51,98.47,98.5,352000001.0
2009-03-26 21:21:00,98.51,98.52,98.5,98.515,101200000.0
2009-03-26 21:22:00,98.515,98.52,98.51,98.51,394800000.0
2009-03-26 21:23:00,98.51,98.53,98.51,98.52,275199999.0
2009-03-26 21:24:00,98.52,98.525,98.52,98.52,79200000.0
2009-03-26 21:25:00,98.52,98.54,98.52,98.525,298400000.0
2009-03-26 21:26:00,98.525,98.565,98.52,98.56,453200005.0
2009-03-26 21:27:00,98.56,98.605,98.56,98.585,536600002.0
2009-03-26 21:28:00,98.59,98.595,98.585,98.59,226599998.0
2009-03-26 21:29:00,98.595,98.62,98.58,98.58,484000001.0
2009-03-26 21:30:00,98.58,98.625,98.58,98.62,377400000.0
2009-03-26 21:31:00,98.62,98.62,98.61,98.615,230200001.0
2009-03-26 21:32:00,98.615,98.615,98.6,98.6,119200000.0
2009-03-26 21:33:00,98.595,98.595,98.58,98.58,172000000.0
2009-03-26 21:34:00,98.58,98.605,98.575,98.595,471799993.0
2009-03-26 21:35:00,98.6,98.6,98.57,98.575,330800000.0
2009-03-26 21:36:00,98.58,98.58,98.575,98.58,380599999.0
2009-03-26 21:37:00,98.58,98.6,98.58,98.6,461800000.0
2009-03-26 21:38:00,98.595,98.605,98.59,98.59,249399999.0
2009-03-26 21:39:00,98.59,98.6,98.59,98.59,246000000.0
2009-03-26 21:40:00,98.595,98.6,98.575,98.585,281400000.0
2009-03-26 21:41:00,98.585,98.595,98.57,98.595,221000001.0
2009-03-26 21:42:00,98.595,98.595,98.58,98.59,123200000.0
2009-03-26 21:43:00,98.605,98.605,98.575,98.585,553399998.0
2009-03-26 21:44:00,98.585,98.585,98.585,98.585,12600000.0
2009-03-26 21:45:00,98.59,98.62,98.59,98.62,272800000.0
2009-03-26 21:46:00,98.62,98.625,98.62,98.625,45400000.0
2009-03-26 21:47:00,98.62,98.735,98.62,98.685,308100000.0
2009-03-26 21:48:00,98.685,98.745,98.66,98.72,318300000.0
2009-03-26 21:49:00,98.71,98.78,98.71,98.78,702399999.0
2009-03-26 21:50:00,98.78,98.79,98.74,98.75,588899999.0
2009-03-26 21:51:00,98.76,98.765,98.74,98.76,546400000.0
2009-03-26 21:52:00,98.76,98.76,98.705,98.71,576900005.0
2009-03-26 21:53:00,98.71,98.72,98.69,98.7,431200002.0
2009-03-26 21:54:00,98.7,98.73,98.7,98.73,245700002.0
2009-03-26 21:55:00,98.72,98.72,98.7,98.71,212000003.0
2009-03-26 21:56:00,98.71,98.71,98.705,98.71,82100000.0
2009-03-26 21:57:00,98.71,98.725,98.705,98.715,329600000.0
2009-03-26 21:58:00,98.715,98.72,98.7,98.71,337700005.0
2009-03-26 21:59:00,98.71,98.72,98.7,98.7,335300001.0
2009-03-26 22:00:00,98.7,98.705,98.68,98.68,403700005.0
2009-03-26 22:01:00,98.68,98.68,98.63,98.63,420300002.0
2009-03-26 22:02:00,98.62,98.635,98.61,98.63,222300000.0
2009-03-26 22:03:00,98.64,98.7,98.63,98.7,203000000.0
2009-03-26 22:04:00,98.7,98.72,98.7,98.7,370400001.0
2009-03-26 22:05:00,98.7,98.7,98.7,98.7,39600000.0
2009-03-26 22:06:00,98.69,98.69,98.69,98.69,33600000.0
2009-03-26 22:07:00,98.69,98.7,98.67,98.67,112600000.0
2009-03-26 22:08:00,98.67,98.67,98.67,98.67,70600000.0
2009-03-26 22:09:00,98.67,98.735,98.67,98.73,205800000.0
2009-03-26 22:10:00,98.76,98.8,98.73,98.785,390700000.0
2009-03-26 22:11:00,98.79,98.8,98.78,98.78,169300000.0
2009-03-26 22:12:00,98.785,98.83,98.775,98.82,263600000.0
2009-03-26 22:13:00,98.82,98.82,98.79,98.795,57400000.0
2009-03-26 22:14:00,98.79,98.81,98.78,98.79,183500000.0
2009-03-26 22:15:00,98.79,98.81,98.78,98.805,147000000.0
2009-03-26 22:16:00,98.805,98.85,98.8,98.825,391200000.0
2009-03-26 22:17:00,98.84,98.84,98.81,98.84,251400000.0
2009-03-26 22:18:00,98.84,98.84,98.815,98.815,129400000.0
2009-03-26 22:19:00,98.83,98.83,98.815,98.82,162799999.0
2009-03-26 22:20:00,98.815,98.82,98.785,98.82,298500000.0
2009-03-26 22:21:00,98.815,98.82,98.805,98.82,135000000.0
2009-03-26 22:22:00,98.82,98.82,98.815,98.815,85200000.0
2009-03-26 22:23:00,98.815,98.82,98.81,98.82,77000000.0
2009-03-26 22:24:00,98.82,98.82,98.805,98.815,230200000.0
2009-03-26 22:25:00,98.82,98.82,98.8,98.805,235400000.0
2009-03-26 22:26:00,98.81,98.83,98.795,98.81,198100000.0
2009-03-26 22:27:00,98.81,98.85,98.805,98.84,171200000.0
2009-03-26 22:28:00,98.84,98.85,98.82,98.85,162100000.0
2009-03-26 22:29:00,98.85,98.85,98.84,98.85,42200000.0
2009-03-26 22:30:00,98.85,98.85,98.825,98.825,144100001.0
2009-03-26 22:31:00,98.825,98.825,98.8,98.82,97000000.0
2009-03-26 22:32:00,98.82,98.84,98.805,98.825,127600000.0
2009-03-26 22:33:00,98.825,98.825,98.81,98.81,104799999.0
2009-03-26 22:34:00,98.805,98.84,98.805,98.825,172300000.0
2009-03-26 22:35:00,98.81,98.84,98.81,98.83,87300000.0
2009-03-26 22:36:00,98.82,98.83,98.815,98.83,53000000.0
2009-03-26 22:37:00,98.82,98.82,98.81,98.82,70400000.0
2009-03-26 22:38:00,98.81,98.82,98.81,98.81,72000000.0
2009-03-26 22:39:00,98.81,98.82,98.8,98.8,178000000.0
2009-03-26 22:40:00,98.795,98.81,98.78,98.81,116000000.0
2009-03-26 22:41:00,98.81,98.81,98.785,98.79,207500000.0
2009-03-26 22:42:00,98.79,98.805,98.785,98.8,99600000.0
2009-03-26 22:43:00,98.8,98.8,98.755,98.765,270200000.0
2009-03-26 22:44:00,98.77,98.785,98.76,98.77,181400000.0
2009-03-26 22:45:00,98.77,98.79,98.765,98.77,141900000.0
2009-03-26 22:46:00,98.77,98.835,98.77,98.835,286600000.0
2009-03-26 22:47:00,98.84,98.845,98.84,98.84,89800000.0
2009-03-26 22:48:00,98.84,98.84,98.82,98.82,104600000.0
2009-03-26 22:49:00,98.825,98.83,98.825,98.825,46600000.0
2009-03-26 22:50:00,98.83,98.83,98.82,98.82,64400000.0
2009-03-26 22:51:00,98.825,98.83,98.82,98.82,35800000.0
2009-03-26 22:52:00,98.835,98.86,98.835,98.86,67000000.0
2009-03-26 22:53:00,98.86,98.86,98.84,98.84,184000000.0
2009-03-26 22:54:00,98.815,98.82,98.785,98.785,304300000.0
2009-03-26 22:55:00,98.785,98.795,98.72,98.73,183300001.0
2009-03-26 22:56:00,98.74,98.76,98.725,98.73,138100000.0
2009-03-26 22:57:00,98.74,98.745,98.715,98.74,302800001.0
2009-03-26 22:58:00,98.725,98.755,98.685,98.715,269599999.0
2009-03-26 22:59:00,98.715,98.725,98.695,98.695,66100000.0
2009-03-26 23:00:00,98.7,98.725,98.7,98.7,17000000.0
2009-03-26 23:01:00,98.695,98.7,98.695,98.7,28000000.0
2009-03-26 23:02:00,98.715,98.725,98.715,98.725,13200000.0
2009-03-26 23:03:00,98.745,98.755,98.735,98.75,98200000.0
2009-03-26 23:04:00,98.75,98.755,98.74,98.755,50200000.0
2009-03-26 23:05:00,98.755,98.755,98.735,98.735,122999999.0
2009-03-26 23:06:00,98.745,98.745,98.735,98.745,23200000.0
2009-03-26 23:07:00,98.745,98.75,98.735,98.745,35300000.0
2009-03-26 23:08:00,98.745,98.745,98.745,98.745,18400000.0
2009-03-26 23:09:00,98.745,98.745,98.745,98.745,4600000.0
2009-03-26 23:10:00,98.74,98.76,98.74,98.75,38800000.0
2009-03-26 23:11:00,98.75,98.75,98.735,98.735,86300000.0
2009-03-26 23:12:00,98.735,98.745,98.73,98.745,31800000.0
2009-03-26 23:13:00,98.755,98.755,98.755,98.755,3200000.0
2009-03-26 23:14:00,98.755,98.765,98.73,98.765,29700000.0
2009-03-26 23:15:00,98.76,98.76,98.755,98.755,16800000.0
2009-03-26 23:16:00,98.75,98.755,98.74,98.74,15300000.0
2009-03-26 23:17:00,98.76,98.76,98.755,98.76,29400000.0
2009-03-26 23:18:00,98.765,98.775,98.745,98.77,80600000.0
2009-03-26 23:19:00,98.77,98.81,98.765,98.81,121000000.0
2009-03-26 23:20:00,98.815,98.815,98.745,98.785,70600000.0
2009-03-26 23:21:00,98.785,98.795,98.77,98.77,52800000.0
2009-03-26 23:22:00,98.77,98.78,98.77,98.78,22600000.0
2009-03-26 23:23:00,98.78,98.78,98.765,98.765,44400000.0
2009-03-26 23:24:00,98.765,98.765,98.765,98.765,13600000.0
2009-03-26 23:25:00,98.765,98.775,98.76,98.765,52800000.0
2009-03-26 23:26:00,98.765,98.77,98.74,98.75,100600000.0
2009-03-26 23:27:00,98.75,98.755,98.74,98.74,28000000.0
2009-03-26 23:28:00,98.74,98.745,98.73,98.73,26400000.0
2009-03-26 23:29:00,98.73,98.75,98.73,98.75,20400000.0
2009-03-26 23:30:00,98.745,98.75,98.745,98.745,15600000.0
2009-03-26 23:31:00,98.745,98.745,98.735,98.735,22200000.0
2009-03-26 23:32:00,98.735,98.735,98.735,98.735,6000000.0
2009-03-26 23:33:00,98.735,98.735,98.715,98.72,56600000.0
2009-03-26 23:34:00,98.72,98.72,98.705,98.71,60500000.0
2009-03-26 23:35:00,98.715,98.72,98.71,98.72,69000000.0
2009-03-26 23:36:00,98.72,98.74,98.72,98.725,142700000.0
2009-03-26 23:37:00,98.73,98.73,98.73,98.73,77800000.0
2009-03-26 23:38:00,98.74,98.74,98.735,98.74,20500000.0
2009-03-26 23:39:00,98.74,98.74,98.74,98.74,9200000.0
2009-03-26 23:40:00,98.74,98.74,98.74,98.74,18400000.0
2009-03-26 23:41:00,98.74,98.74,98.74,98.74,16200000.0
2009-03-26 23:42:00,98.745,98.775,98.745,98.765,60900000.0
2009-03-26 23:43:00,98.755,98.765,98.755,98.765,13200000.0
2009-03-26 23:44:00,98.755,98.765,98.745,98.745,29200000.0
2009-03-26 23:45:00,98.745,98.77,98.745,98.76,30600000.0
2009-03-26 23:46:00,98.76,98.8,98.755,98.765,97400000.0
2009-03-26 23:47:00,98.76,98.76,98.745,98.745,45000000.0
2009-03-26 23:48:00,98.75,98.765,98.745,98.75,37600000.0
2009-03-26 23:49:00,98.75,98.75,98.74,98.74,88800000.0
2009-03-26 23:50:00,98.74,98.75,98.74,98.75,25200000.0
2009-03-26 23:51:00,98.75,98.75,98.73,98.74,47600000.0
2009-03-26 23:52:00,98.74,98.76,98.74,98.76,103000000.0
2009-03-26 23:53:00,98.76,98.76,98.75,98.76,99600000.0
2009-03-26 23:54:00,98.76,98.775,98.76,98.775,73000000.0
2009-03-26 23:55:00,98.775,98.85,98.775,98.845,221600000.0
2009-03-26 23:56:00,98.845,98.86,98.835,98.84,160000000.0
2009-03-26 23:57:00,98.84,98.84,98.835,98.835,16000000.0
2009-03-26 23:58:00,98.835,98.835,98.825,98.825,19800000.0
2009-03-26 23:59:00,98.825,98.825,98.825,98.825,4200000.0
2009-03-27 00:00:00,98.83,98.83,98.82,98.82,95800000.0
2009-03-27 00:01:00,98.825,98.825,98.82,98.82,13600000.0
2009-03-27 00:02:00,98.815,98.815,98.815,98.815,3400000.0
2009-03-27 00:03:00,98.81,98.815,98.81,98.81,10400000.0
2009-03-27 00:04:00,98.81,98.81,98.745,98.76,52200000.0
2009-03-27 00:05:00,98.76,98.765,98.76,98.765,14600000.0
2009-03-27 00:06:00,98.765,98.765,98.725,98.755,80400000.0
2009-03-27 00:07:00,98.755,98.765,98.755,98.765,30600000.0
2009-03-27 00:08:00,98.765,98.765,98.75,98.76,47800000.0
2009-03-27 00:09:00,98.765,98.765,98.765,98.765,7600000.0
2009-03-27 00:10:00,98.765,98.77,98.76,98.765,38400000.0
2009-03-27 00:11:00,98.76,98.76,98.75,98.75,13400000.0
2009-03-27 00:12:00,98.75,98.75,98.735,98.745,31800000.0
2009-03-27 00:13:00,98.745,98.745,98.72,98.73,86000000.0
2009-03-27 00:14:00,98.73,98.73,98.73,98.73,13800000.0
2009-03-27 00:15:00,98.73,98.735,98.7,98.7,55400000.0
2009-03-27 00:16:00,98.705,98.705,98.655,98.665,44600000.0
2009-03-27 00:17:00,98.665,98.695,98.66,98.685,122000000.0
2009-03-27 00:18:00,98.68,98.69,98.68,98.69,30400000.0
2009-03-27 00:19:00,98.69,98.69,98.65,98.655,77000000.0
2009-03-27 00:20:00,98.655,98.675,98.655,98.67,110800000.0
2009-03-27 00:21:00,98.67,98.68,98.67,98.675,46400000.0
2009-03-27 00:22:00,98.68,98.68,98.67,98.68,27900000.0
2009-03-27 00:23:00,98.675,98.675,98.675,98.675,1000000.0
2009-03-27 00:24:00,98.675,98.68,98.675,98.675,10000000.0
2009-03-27 00:25:00,98.68,98.69,98.68,98.69,81800000.0
2009-03-27 00:26:00,98.69,98.69,98.68,98.68,76200000.0
2009-03-27 00:27:00,98.68,98.69,98.68,98.685,42400000.0
2009-03-27 00:28:00,98.68,98.68,98.68,98.68,4000000.0
2009-03-27 00:29:00,98.68,98.685,98.68,98.685,35600000.0
2009-03-27 00:30:00,98.685,98.685,98.67,98.67,69600000.0
2009-03-27 00:31:00,98.67,98.685,98.655,98.685,161200000.0
2009-03-27 00:32:00,98.685,98.72,98.675,98.705,64200000.0
2009-03-27 00:33:00,98.705,98.71,98.68,98.7,74200000.0
2009-03-27 00:34:00,98.7,98.7,98.68,98.68,55800000.0
2009-03-27 00:35:00,98.68,98.705,98.68,98.705,28600000.0
2009-03-27 00:36:00,98.7,98.72,98.695,98.71,60400000.0
2009-03-27 00:37:00,98.715,98.74,98.715,98.73,23600000.0
2009-03-27 00:38:00,98.74,98.74,98.74,98.74,1000000.0
2009-03-27 00:39:00,98.745,98.76,98.735,98.745,57200000.0
2009-03-27 00:40:00,98.74,98.74,98.715,98.735,54000000.0
2009-03-27 00:41:00,98.74,98.755,98.74,98.75,35200000.0
2009-03-27 00:42:00,98.75,98.75,98.735,98.735,26800000.0
2009-03-27 00:43:00,98.75,98.815,98.75,98.815,95200000.0
2009-03-27 00:44:00,98.815,98.83,98.81,98.815,81600000.0
2009-03-27 00:45:00,98.815,98.815,98.81,98.81,15000000.0
2009-03-27 00:46:00,98.68,98.701,98.68,98.692,56800000.0
2009-03-27 00:47:00,98.81,98.81,98.79,98.79,56800000.0
2009-03-27 00:48:00,98.795,98.8,98.79,98.8,27800000.0
2009-03-27 00:49:00,98.8,98.81,98.8,98.805,59600000.0
2009-03-27 00:50:00,98.805,98.805,98.805,98.805,7600000.0
2009-03-27 00:51:00,98.81,98.82,98.81,98.82,37400000.0
2009-03-27 00:52:00,98.835,98.84,98.82,98.83,109000000.0
2009-03-27 00:53:00,98.83,98.83,98.82,98.82,42600000.0
2009-03-27 00:54:00,98.82,98.82,98.805,98.805,7200000.0
2009-03-27 00:55:00,98.81,98.81,98.755,98.76,45800000.0
2009-03-27 00:56:00,98.76,98.775,98.75,98.77,50200000.0
2009-03-27 00:57:00,98.775,98.81,98.775,98.81,91800000.0
2009-03-27 00:58:00,98.81,98.82,98.81,98.81,145800000.0
2009-03-27 00:59:00,98.81,98.815,98.81,98.81,93600000.0
2009-03-27 01:00:00,98.815,98.835,98.81,98.835,115800000.0
2009-03-27 01:01:00,98.835,98.84,98.825,98.83,86400000.0
2009-03-27 01:02:00,98.83,98.83,98.81,98.815,97800000.0
2009-03-27 01:03:00,98.82,98.84,98.775,98.8,162600000.0
2009-03-27 01:04:00,98.79,98.79,98.78,98.78,41400000.0
2009-03-27 01:05:00,98.785,98.81,98.77,98.785,97400000.0
2009-03-27 01:06:00,98.79,98.8,98.77,98.77,23400000.0
2009-03-27 01:07:00,98.77,98.77,98.755,98.76,45600000.0
2009-03-27 01:08:00,98.755,98.775,98.755,98.77,72200000.0
2009-03-27 01:09:00,98.77,98.77,98.755,98.76,90400000.0
2009-03-27 01:10:00,98.77,98.77,98.76,98.76,19400000.0
2009-03-27 01:11:00,98.76,98.77,98.75,98.755,45600000.0
2009-03-27 01:12:00,98.755,98.755,98.755,98.755,3400000.0
2009-03-27 01:13:00,98.755,98.785,98.75,98.76,143000000.0
2009-03-27 01:14:00,98.76,98.76,98.76,98.76,41000000.0
2009-03-27 01:15:00,98.76,98.76,98.73,98.745,128200000.0
2009-03-27 01:16:00,98.745,98.745,98.715,98.735,105800000.0
2009-03-27 01:17:00,98.735,98.735,98.725,98.73,39000000.0
2009-03-27 01:18:00,98.73,98.73,98.715,98.715,80200000.0
2009-03-27 01:19:00,98.715,98.73,98.715,98.72,34400000.0
2009-03-27 01:20:00,98.72,98.73,98.71,98.725,76600000.0
2009-03-27 01:21:00,98.725,98.735,98.72,98.725,102000000.0
2009-03-27 01:22:00,98.73,98.74,98.725,98.73,76000000.0
2009-03-27 01:23:00,98.73,98.75,98.72,98.72,185000000.0
2009-03-27 01:24:00,98.725,98.73,98.72,98.72,60600000.0
2009-03-27 01:25:00,98.73,98.74,98.73,98.73,70000000.0
2009-03-27 01:26:00,98.73,98.74,98.73,98.73,20400000.0
2009-03-27 01:27:00,98.725,98.73,98.72,98.72,153600000.0
2009-03-27 01:28:00,98.725,98.725,98.72,98.72,266800000.0
2009-03-27 01:29:00,98.715,98.715,98.695,98.705,114200000.0
2009-03-27 01:30:00,98.705,98.705,98.65,98.665,229500000.0
2009-03-27 01:31:00,98.665,98.71,98.65,98.695,299600000.0
2009-03-27 01:32:00,98.695,98.71,98.685,98.685,56800000.0
2009-03-27 01:33:00,98.695,98.705,98.69,98.7,54400000.0
2009-03-27 01:34:00,98.705,98.705,98.7,98.7,65200000.0
2009-03-27 01:35:00,98.7,98.705,98.69,98.7,133000000.0
2009-03-27 01:36:00,98.7,98.705,98.7,98.705,27000000.0
2009-03-27 01:37:00,98.705,98.71,98.705,98.71,13800000.0
2009-03-27 01:38:00,98.71,98.735,98.71,98.735,62000000.0
2009-03-27 01:39:00,98.73,98.735,98.695,98.71,188800000.0
2009-03-27 01:40:00,98.71,98.725,98.69,98.705,123000000.0
2009-03-27 01:41:00,98.705,98.73,98.705,98.725,111400000.0
2009-03-27 01:42:00,98.725,98.725,98.71,98.71,65400000.0
2009-03-27 01:43:00,98.715,98.72,98.7,98.72,85200000.0
2009-03-27 01:44:00,98.725,98.73,98.725,98.73,56600000.0
2009-03-27 01:45:00,98.725,98.73,98.68,98.7,188400000.0
2009-03-27 01:46:00,98.695,98.71,98.695,98.71,232400000.0
2009-03-27 01:47:00,98.705,98.715,98.67,98.67,291600000.0
2009-03-27 01:48:00,98.665,98.685,98.665,98.685,117200000.0
2009-03-27 01:49:00,98.69,98.695,98.645,98.65,371699998.0
2009-03-27 01:50:00,98.65,98.675,98.615,98.675,346600001.0
2009-03-27 01:51:00,98.675,98.675,98.655,98.655,60600000.0
2009-03-27 01:52:00,98.655,98.665,98.655,98.655,48600000.0
2009-03-27 01:53:00,98.665,98.665,98.65,98.655,32400000.0
2009-03-27 01:54:00,98.655,98.655,98.64,98.645,161200000.0
2009-03-27 01:55:00,98.625,98.645,98.615,98.645,222200000.0
2009-03-27 01:56:00,98.65,98.675,98.65,98.675,57800000.0
2009-03-27 01:57:00,98.675,98.695,98.67,98.695,156600000.0
2009-03-27 01:58:00,98.695,98.73,98.685,98.725,200200000.0
2009-03-27 01:59:00,98.735,98.735,98.7,98.705,81600000.0
2009-03-27 02:00:00,98.705,98.705,98.665,98.685,423600000.0
2009-03-27 02:01:00,98.7,98.71,98.67,98.675,187800000.0
2009-03-27 02:02:00,98.675,98.675,98.65,98.65,141300000.0
2009-03-27 02:03:00,98.65,98.66,98.64,98.645,210600001.0
2009-03-27 02:04:00,98.64,98.64,98.61,98.62,611800004.0
2009-03-27 02:05:00,98.615,98.625,98.585,98.615,602800005.0
2009-03-27 02:06:00,98.61,98.61,98.565,98.565,208000000.0
2009-03-27 02:07:00,98.565,98.565,98.51,98.535,346000000.0
2009-03-27 02:08:00,98.535,98.555,98.53,98.53,180500000.0
2009-03-27 02:09:00,98.535,98.54,98.49,98.515,410800000.0
2009-03-27 02:10:00,98.515,98.53,98.475,98.485,450400000.0
2009-03-27 02:11:00,98.485,98.53,98.485,98.525,416700000.0
2009-03-27 02:12:00,98.525,98.53,98.46,98.46,442300001.0
2009-03-27 02:13:00,98.465,98.5,98.44,98.49,356600000.0
2009-03-27 02:14:00,98.485,98.49,98.45,98.45,261500001.0
2009-03-27 02:15:00,98.45,98.47,98.385,98.385,449050000.0
2009-03-27 02:16:00,98.385,98.4,98.36,98.4,496500000.0
2009-03-27 02:17:00,98.4,98.425,98.4,98.415,239200000.0
2009-03-27 02:18:00,98.43,98.435,98.4,98.425,316000000.0
2009-03-27 02:19:00,98.425,98.43,98.405,98.41,225500000.0
2009-03-27 02:20:00,98.41,98.47,98.41,98.445,399699999.0
2009-03-27 02:21:00,98.455,98.455,98.44,98.455,276900000.0
2009-03-27 02:22:00,98.46,98.475,98.455,98.475,145500000.0
2009-03-27 02:23:00,98.475,98.515,98.47,98.485,304200000.0
2009-03-27 02:24:00,98.485,98.5,98.485,98.485,278600000.0
2009-03-27 02:25:00,98.485,98.49,98.43,98.43,353600000.0
2009-03-27 02:26:00,98.43,98.435,98.41,98.42,419000001.0
2009-03-27 02:27:00,98.42,98.44,98.42,98.44,112100000.0
2009-03-27 02:28:00,98.445,98.47,98.445,98.47,277600000.0
2009-03-27 02:29:00,98.47,98.475,98.435,98.435,317000001.0
2009-03-27 02:30:00,98.435,98.445,98.42,98.44,311400000.0
2009-03-27 02:31:00,98.44,98.465,98.44,98.46,452500001.0
2009-03-27 02:32:00,98.46,98.53,98.46,98.525,321299999.0
2009-03-27 02:33:00,98.525,98.525,98.49,98.52,174700000.0
2009-03-27 02:34:00,98.52,98.55,98.515,98.525,336800000.0
2009-03-27 02:35:00,98.525,98.555,98.525,98.545,149200000.0
2009-03-27 02:36:00,98.54,98.565,98.535,98.54,178800000.0
2009-03-27 02:37:00,98.555,98.59,98.54,98.59,160300000.0
2009-03-27 02:38:00,98.595,98.605,98.58,98.6,393500000.0
2009-03-27 02:39:00,98.6,98.6,98.58,98.58,182100000.0
2009-03-27 02:40:00,98.58,98.58,98.52,98.53,336899999.0
2009-03-27 02:41:00,98.53,98.535,98.53,98.535,12000000.0
2009-03-27 02:42:00,98.535,98.545,98.53,98.54,86500000.0
2009-03-27 02:43:00,98.53,98.54,98.52,98.52,200100000.0
2009-03-27 02:44:00,98.52,98.52,98.51,98.52,131699999.0
2009-03-27 02:45:00,98.52,98.53,98.405,98.41,320700000.0
2009-03-27 02:46:00,98.41,98.415,98.22,98.22,355100001.0
2009-03-27 02:47:00,98.22,98.33,98.215,98.325,541899999.0
2009-03-27 02:48:00,98.325,98.355,98.305,98.335,486599997.0
2009-03-27 02:49:00,98.35,98.365,98.315,98.32,161400000.0
2009-03-27 02:50:00,98.32,98.35,98.32,98.34,253000000.0
2009-03-27 02:51:00,98.355,98.39,98.345,98.385,378300000.0
2009-03-27 02:52:00,98.375,98.41,98.365,98.4,331600000.0
2009-03-27 02:53:00,98.42,98.42,98.375,98.385,170800000.0
2009-03-27 02:54:00,98.385,98.55,98.385,98.55,693300005.0
2009-03-27 02:55:00,98.565,98.605,98.56,98.57,394599999.0
2009-03-27 02:56:00,98.565,98.57,98.53,98.535,549199997.0
2009-03-27 02:57:00,98.53,98.53,98.5,98.51,361100000.0
2009-03-27 02:58:00,98.505,98.535,98.495,98.525,591799998.0
2009-03-27 02:59:00,98.525,98.555,98.525,98.54,337300001.0
2009-03-27 03:00:00,98.54,98.54,98.495,98.495,140100000.0
2009-03-27 03:01:00,98.495,98.495,98.45,98.475,469800000.0
2009-03-27 03:02:00,98.485,98.5,98.47,98.47,251200000.0
2009-03-27 03:03:00,98.465,98.485,98.46,98.485,122000000.0
2009-03-27 03:04:00,98.5,98.555,98.495,98.55,273800000.0
2009-03-27 03:05:00,98.55,98.555,98.525,98.545,447300000.0
2009-03-27 03:06:00,98.545,98.55,98.54,98.54,151600000.0
2009-03-27 03:07:00,98.54,98.565,98.54,98.56,273800000.0
2009-03-27 03:08:00,98.56,98.57,98.54,98.57,149400000.0
2009-03-27 03:09:00,98.57,98.62,98.57,98.585,335700001.0
2009-03-27 03:10:00,98.585,98.585,98.55,98.55,47800000.0
2009-03-27 03:11:00,98.55,98.55,98.51,98.535,289600000.0
2009-03-27 03:12:00,98.545,98.55,98.52,98.53,174000000.0
2009-03-27 03:13:00,98.535,98.535,98.53,98.53,211600000.0
2009-03-27 03:14:00,98.535,98.54,98.52,98.53,155400000.0
2009-03-27 03:15:00,98.53,98.535,98.52,98.53,192200000.0
2009-03-27 03:16:00,98.53,98.53,98.485,98.49,572000002.0
2009-03-27 03:17:00,98.49,98.52,98.49,98.505,124200001.0
2009-03-27 03:18:00,98.505,98.545,98.5,98.54,277400001.0
2009-03-27 03:19:00,98.54,98.55,98.53,98.535,166600000.0
2009-03-27 03:20:00,98.54,98.58,98.53,98.54,360999999.0
2009-03-27 03:21:00,98.56,98.645,98.555,98.605,284500000.0
2009-03-27 03:22:00,98.605,98.665,98.57,98.63,609399999.0
2009-03-27 03:23:00,98.63,98.64,98.58,98.6,446799999.0
2009-03-27 03:24:00,98.595,98.67,98.59,98.665,340799999.0
2009-03-27 03:25:00,98.665,98.67,98.635,98.635,465499998.0
2009-03-27 03:26:00,98.645,98.65,98.63,98.64,210000000.0
2009-03-27 03:27:00,98.65,98.66,98.64,98.65,133000000.0
2009-03-27 03:28:00,98.65,98.7,98.65,98.68,225100000.0
2009-03-27 03:29:00,98.68,98.74,98.68,98.74,309400001.0
2009-03-27 03:30:00,98.745,98.765,98.7,98.71,345800000.0
2009-03-27 03:31:00,98.71,98.75,98.71,98.73,418400000.0
2009-03-27 03:32:00,98.735,98.745,98.71,98.72,275000000.0
2009-03-27 03:33:00,98.72,98.735,98.7,98.7,414100000.0
2009-03-27 03:34:00,98.7,98.7,98.65,98.67,412399999.0
2009-03-27 03:35:00,98.665,98.68,98.66,98.66,180900000.0
2009-03-27 03:36:00,98.67,98.68,98.66,98.66,249400000.0
2009-03-27 03:37:00,98.66,98.675,98.65,98.65,288000001.0
2009-03-27 03:38:00,98.65,98.66,98.61,98.63,436100003.0
2009-03-27 03:39:00,98.635,98.64,98.62,98.635,737799997.0
2009-03-27 03:40:00,98.635,98.65,98.63,98.64,291000000.0
2009-03-27 03:41:00,98.64,98.655,98.64,98.65,69800000.0
2009-03-27 03:42:00,98.65,98.65,98.63,98.63,141000000.0
2009-03-27 03:43:00,98.615,98.62,98.605,98.605,62000000.0
2009-03-27 03:44:00,98.61,98.655,98.61,98.62,195899999.0
2009-03-27 03:45:00,98.615,98.615,98.61,98.61,84600000.0
2009-03-27 03:46:00,98.605,98.61,98.57,98.595,261500000.0
2009-03-27 03:47:00,98.595,98.605,98.58,98.58,186900000.0
2009-03-27 03:48:00,98.575,98.61,98.575,98.6,391800000.0
2009-03-27 03:49:00,98.6,98.615,98.6,98.61,161800000.0
2009-03-27 03:50:00,98.61,98.61,98.56,98.57,487299999.0
2009-03-27 03:51:00,98.56,98.57,98.53,98.56,446000000.0
2009-03-27 03:52:00,98.57,98.58,98.56,98.57,160000000.0
2009-03-27 03:53:00,98.575,98.575,98.565,98.565,145400000.0
2009-03-27 03:54:00,98.565,98.57,98.56,98.565,200000001.0
2009-03-27 03:55:00,98.565,98.57,98.565,98.57,45400000.0
2009-03-27 03:56:00,98.57,98.57,98.57,98.57,13200000.0
2009-03-27 03:57:00,98.565,98.565,98.56,98.56,243600000.0
2009-03-27 03:58:00,98.565,98.57,98.56,98.56,130000000.0
2009-03-27 03:59:00,98.555,98.56,98.515,98.525,187800000.0
2009-03-27 04:00:00,98.535,98.57,98.535,98.57,475600001.0
2009-03-27 04:01:00,98.57,98.575,98.54,98.54,244000001.0
2009-03-27 04:02:00,98.535,98.54,98.53,98.54,44800000.0
2009-03-27 04:03:00,98.54,98.55,98.535,98.55,31000000.0
2009-03-27 04:04:00,98.55,98.55,98.515,98.52,548199999.0
2009-03-27 04:05:00,98.525,98.545,98.525,98.535,314799999.0
2009-03-27 04:06:00,98.535,98.55,98.515,98.515,270799999.0
2009-03-27 04:07:00,98.52,98.54,98.515,98.535,209600000.0
2009-03-27 04:08:00,98.54,98.54,98.515,98.515,208800001.0
2009-03-27 04:09:00,98.515,98.52,98.5,98.51,236699998.0
2009-03-27 04:10:00,98.51,98.52,98.48,98.52,276000000.0
2009-03-27 04:11:00,98.52,98.52,98.49,98.49,190200000.0
2009-03-27 04:12:00,98.49,98.505,98.49,98.49,172100000.0
2009-03-27 04:13:00,98.49,98.5,98.48,98.495,206400000.0
2009-03-27 04:14:00,98.495,98.5,98.49,98.495,95100000.0
2009-03-27 04:15:00,98.49,98.51,98.49,98.51,104800000.0
2009-03-27 04:16:00,98.51,98.52,98.51,98.52,103500000.0
2009-03-27 04:17:00,98.52,98.53,98.51,98.53,236500000.0
2009-03-27 04:18:00,98.535,98.535,98.495,98.495,297800001.0
2009-03-27 04:19:00,98.495,98.51,98.495,98.5,414600001.0
2009-03-27 04:20:00,98.5,98.5,98.48,98.49,335800003.0
2009-03-27 04:21:00,98.49,98.49,98.47,98.49,161199999.0
2009-03-27 04:22:00,98.49,98.51,98.49,98.5,195200000.0
2009-03-27 04:23:00,98.505,98.505,98.49,98.49,205800001.0
2009-03-27 04:24:00,98.47,98.49,98.43,98.44,530900000.0
2009-03-27 04:25:00,98.44,98.45,98.43,98.44,281900000.0
2009-03-27 04:26:00,98.44,98.44,98.425,98.425,95000000.0
2009-03-27 04:27:00,98.425,98.44,98.425,98.425,133000002.0
2009-03-27 04:28:00,98.425,98.465,98.425,98.46,122800000.0
2009-03-27 04:29:00,98.46,98.46,98.46,98.46,65600000.0
2009-03-27 04:30:00,98.455,98.455,98.43,98.44,201900000.0
2009-03-27 04:31:00,98.44,98.44,98.425,98.425,222799997.0
2009-03-27 04:32:00,98.42,98.435,98.42,98.43,644600002.0
2009-03-27 04:33:00,98.425,98.425,98.39,98.39,358399999.0
2009-03-27 04:34:00,98.39,98.41,98.39,98.4,316600001.0
2009-03-27 04:35:00,98.4,98.425,98.4,98.41,276400001.0
2009-03-27 04:36:00,98.415,98.415,98.405,98.415,60000000.0
2009-03-27 04:37:00,98.415,98.42,98.415,98.415,73000000.0
2009-03-27 04:38:00,98.415,98.44,98.415,98.435,103500000.0
2009-03-27 04:39:00,98.435,98.46,98.43,98.46,308800000.0
2009-03-27 04:40:00,98.46,98.46,98.43,98.445,148800000.0
2009-03-27 04:41:00,98.445,98.445,98.445,98.445,3400000.0
2009-03-27 04:42:00,98.45,98.455,98.435,98.435,116199999.0
2009-03-27 04:43:00,98.435,98.435,98.43,98.435,73800000.0
2009-03-27 04:44:00,98.435,98.44,98.43,98.435,88000000.0
2009-03-27 04:45:00,98.435,98.45,98.435,98.445,199200000.0
2009-03-27 04:46:00,98.445,98.455,98.44,98.445,197300000.0
2009-03-27 04:47:00,98.445,98.47,98.445,98.465,136200000.0
2009-03-27 04:48:00,98.47,98.475,98.465,98.47,97400000.0
2009-03-27 04:49:00,98.47,98.48,98.45,98.46,107900000.0
2009-03-27 04:50:00,98.46,98.47,98.45,98.46,240000000.0
2009-03-27 04:51:00,98.46,98.46,98.435,98.435,268700000.0
2009-03-27 04:52:00,98.435,98.44,98.435,98.435,68000000.0
2009-03-27 04:53:00,98.435,98.435,98.42,98.42,89800000.0
2009-03-27 04:54:00,98.42,98.42,98.38,98.38,317800000.0
2009-03-27 04:55:00,98.375,98.385,98.33,98.35,601499998.0
2009-03-27 04:56:00,98.355,98.39,98.355,98.38,236000000.0
2009-03-27 04:57:00,98.38,98.38,98.34,98.34,271800000.0
2009-03-27 04:58:00,98.335,98.35,98.33,98.33,476000000.0
2009-03-27 04:59:00,98.33,98.33,98.31,98.325,148200000.0
2009-03-27 05:00:00,98.325,98.325,98.27,98.28,393000001.0
2009-03-27 05:01:00,98.28,98.31,98.27,98.275,482000001.0
2009-03-27 05:02:00,98.27,98.275,98.245,98.245,338400001.0
2009-03-27 05:03:00,98.245,98.26,98.215,98.24,640899998.0
2009-03-27 05:04:00,98.24,98.27,98.24,98.255,275800000.0
2009-03-27 05:05:00,98.25,98.255,98.235,98.25,541500004.0
2009-03-27 05:06:00,98.25,98.305,98.25,98.305,414800002.0
2009-03-27 05:07:00,98.31,98.31,98.235,98.26,342300001.0
2009-03-27 05:08:00,98.265,98.31,98.26,98.3,367200001.0
2009-03-27 05:09:00,98.3,98.305,98.29,98.295,126200000.0
2009-03-27 05:10:00,98.3,98.375,98.3,98.355,463800004.0
2009-03-27 05:11:00,98.345,98.35,98.33,98.335,139900000.0
2009-03-27 05:12:00,98.33,98.355,98.31,98.35,337399999.0
2009-03-27 05:13:00,98.35,98.35,98.335,98.35,105000000.0
2009-03-27 05:14:00,98.35,98.38,98.35,98.36,281800001.0
2009-03-27 05:15:00,98.36,98.365,98.355,98.36,81400000.0
2009-03-27 05:16:00,98.355,98.36,98.35,98.355,22800000.0
2009-03-27 05:17:00,98.355,98.365,98.35,98.35,87400000.0
2009-03-27 05:18:00,98.35,98.36,98.35,98.355,64200000.0
2009-03-27 05:19:00,98.355,98.355,98.35,98.35,95400000.0
2009-03-27 05:20:00,98.355,98.355,98.34,98.34,203300000.0
2009-03-27 05:21:00,98.34,98.345,98.335,98.335,109800000.0
2009-03-27 05:22:00,98.335,98.34,98.335,98.34,38000000.0
2009-03-27 05:23:00,98.34,98.34,98.33,98.34,80800000.0
2009-03-27 05:24:00,98.34,98.35,98.34,98.34,31000000.0
2009-03-27 05:25:00,98.34,98.34,98.315,98.315,232900000.0
2009-03-27 05:26:00,98.315,98.315,98.29,98.3,207899999.0
2009-03-27 05:27:00,98.3,98.305,98.29,98.29,117000000.0
2009-03-27 05:28:00,98.29,98.3,98.29,98.3,96800000.0
2009-03-27 05:29:00,98.31,98.31,98.29,98.305,180499999.0
2009-03-27 05:30:00,98.3,98.305,98.27,98.27,438000001.0
2009-03-27 05:31:00,98.27,98.275,98.27,98.27,75000000.0
2009-03-27 05:32:00,98.27,98.29,98.27,98.275,176200000.0
2009-03-27 05:33:00,98.275,98.28,98.265,98.275,227200000.0
2009-03-27 05:34:00,98.275,98.32,98.27,98.32,143800000.0
2009-03-27 05:35:00,98.32,98.32,98.305,98.305,161100002.0
2009-03-27 05:36:00,98.305,98.33,98.3,98.33,151800000.0
2009-03-27 05:37:00,98.33,98.34,98.315,98.34,192000000.0
2009-03-27 05:38:00,98.34,98.34,98.325,98.335,88800000.0
2009-03-27 05:39:00,98.335,98.335,98.335,98.335,62800000.0
2009-03-27 05:40:00,98.335,98.335,98.335,98.335,135800000.0
2009-03-27 05:41:00,98.335,98.335,98.335,98.335,32200000.0
2009-03-27 05:42:00,98.335,98.35,98.335,98.35,116200000.0
2009-03-27 05:43:00,98.35,98.355,98.35,98.355,66800000.0
2009-03-27 05:44:00,98.355,98.365,98.355,98.355,238800000.0
2009-03-27 05:45:00,98.355,98.36,98.35,98.35,57600000.0
2009-03-27 05:46:00,98.35,98.35,98.34,98.35,132300000.0
2009-03-27 05:47:00,98.35,98.35,98.305,98.31,336899997.0
2009-03-27 05:48:00,98.305,98.305,98.28,98.285,392600001.0
2009-03-27 05:49:00,98.285,98.29,98.265,98.28,465400000.0
2009-03-27 05:50:00,98.285,98.315,98.285,98.31,477200001.0
2009-03-27 05:51:00,98.31,98.32,98.305,98.32,133400000.0
2009-03-27 05:52:00,98.32,98.32,98.295,98.3,157200000.0
2009-03-27 05:53:00,98.3,98.3,98.29,98.29,137300000.0
2009-03-27 05:54:00,98.29,98.29,98.28,98.28,255000002.0
2009-03-27 05:55:00,98.28,98.305,98.275,98.305,138200000.0
2009-03-27 05:56:00,98.32,98.32,98.295,98.305,275000001.0
2009-03-27 05:57:00,98.305,98.31,98.285,98.29,525900002.0
2009-03-27 05:58:00,98.29,98.29,98.28,98.285,178000000.0
2009-03-27 05:59:00,98.285,98.37,98.28,98.35,328600000.0
2009-03-27 06:00:00,98.325,98.35,98.32,98.34,219500000.0
2009-03-27 06:01:00,98.345,98.375,98.34,98.37,255600000.0
2009-03-27 06:02:00,98.37,98.37,98.355,98.36,150800001.0
2009-03-27 06:03:00,98.36,98.37,98.36,98.37,44600000.0
2009-03-27 06:04:00,98.37,98.37,98.365,98.365,50200000.0
2009-03-27 06:05:00,98.37,98.375,98.37,98.37,54000000.0
2009-03-27 06:06:00,98.37,98.37,98.37,98.37,19800000.0
2009-03-27 06:07:00,98.37,98.38,98.37,98.375,121100000.0
2009-03-27 06:08:00,98.37,98.385,98.365,98.385,75000000.0
2009-03-27 06:09:00,98.385,98.385,98.37,98.38,236800000.0
2009-03-27 06:10:00,98.38,98.38,98.37,98.37,91400000.0
2009-03-27 06:11:00,98.37,98.375,98.37,98.375,87000000.0
2009-03-27 06:12:00,98.375,98.38,98.37,98.375,64600000.0
2009-03-27 06:13:00,98.38,98.39,98.37,98.375,61600000.0
2009-03-27 06:14:00,98.38,98.38,98.36,98.365,60400000.0
2009-03-27 06:15:00,98.36,98.37,98.36,98.37,160400000.0
2009-03-27 06:16:00,98.37,98.37,98.36,98.37,134200000.0
2009-03-27 06:17:00,98.37,98.38,98.37,98.37,64800000.0
2009-03-27 06:18:00,98.375,98.375,98.37,98.37,45400000.0
2009-03-27 06:19:00,98.375,98.375,98.35,98.35,151600000.0
2009-03-27 06:20:00,98.35,98.355,98.33,98.35,319300000.0
2009-03-27 06:21:00,98.355,98.37,98.355,98.37,50600000.0
2009-03-27 06:22:00,98.365,98.41,98.36,98.41,286400000.0
2009-03-27 06:23:00,98.415,98.42,98.38,98.39,260800000.0
2009-03-27 06:24:00,98.39,98.4,98.38,98.39,367400000.0
2009-03-27 06:25:00,98.385,98.385,98.375,98.38,113200000.0
2009-03-27 06:26:00,98.35,98.355,98.35,98.355,19400000.0
2009-03-27 06:27:00,98.355,98.36,98.35,98.35,93800000.0
2009-03-27 06:28:00,98.355,98.36,98.34,98.355,210200000.0
2009-03-27 06:29:00,98.355,98.38,98.345,98.375,366200000.0
2009-03-27 06:30:00,98.38,98.39,98.355,98.355,143100000.0
2009-03-27 06:31:00,98.355,98.36,98.33,98.335,311200000.0
2009-03-27 06:32:00,98.335,98.335,98.33,98.33,54200000.0
2009-03-27 06:33:00,98.33,98.33,98.325,98.325,45600000.0
2009-03-27 06:34:00,98.33,98.335,98.33,98.33,41000000.0
2009-03-27 06:35:00,98.33,98.36,98.325,98.335,153900000.0
2009-03-27 06:36:00,98.33,98.34,98.305,98.325,217399999.0
2009-03-27 06:37:00,98.325,98.33,98.325,98.33,43200000.0
2009-03-27 06:38:00,98.325,98.325,98.32,98.325,40200000.0
2009-03-27 06:39:00,98.33,98.33,98.315,98.315,65800000.0
2009-03-27 06:40:00,98.315,98.315,98.31,98.315,47000000.0
2009-03-27 06:41:00,98.315,98.32,98.31,98.32,105400000.0
2009-03-27 06:42:00,98.32,98.32,98.305,98.31,127200000.0
2009-03-27 06:43:00,98.315,98.325,98.31,98.31,181800001.0
2009-03-27 06:44:00,98.31,98.315,98.295,98.305,264200000.0
2009-03-27 06:45:00,98.305,98.305,98.305,98.305,71400000.0
2009-03-27 06:46:00,98.305,98.305,98.28,98.285,266200000.0
2009-03-27 06:47:00,98.285,98.305,98.28,98.305,136800000.0
2009-03-27 06:48:00,98.3,98.3,98.285,98.29,122600000.0
2009-03-27 06:49:00,98.29,98.3,98.285,98.3,268600000.0
2009-03-27 06:50:00,98.3,98.305,98.285,98.29,267600000.0
2009-03-27 06:51:00,98.285,98.31,98.285,98.3,469600000.0
2009-03-27 06:52:00,98.3,98.3,98.285,98.29,505100003.0
2009-03-27 06:53:00,98.29,98.3,98.285,98.3,227599999.0
2009-03-27 06:54:00,98.295,98.305,98.29,98.295,202999999.0
2009-03-27 06:55:00,98.295,98.3,98.285,98.3,164199998.0
2009-03-27 06:56:00,98.305,98.31,98.3,98.31,231000000.0
2009-03-27 06:57:00,98.31,98.31,98.295,98.3,80800000.0
2009-03-27 06:58:00,98.305,98.31,98.3,98.31,102400000.0
2009-03-27 06:59:00,98.31,98.325,98.31,98.325,191400000.0
2009-03-27 07:00:00,98.32,98.33,98.31,98.325,159600000.0
2009-03-27 07:01:00,98.33,98.34,98.32,98.325,188700000.0
2009-03-27 07:02:00,98.33,98.34,98.315,98.32,318400000.0
2009-03-27 07:03:00,98.32,98.325,98.32,98.32,184600000.0
2009-03-27 07:04:00,98.325,98.325,98.325,98.325,36000000.0
2009-03-27 07:05:00,98.325,98.325,98.32,98.32,88200000.0
2009-03-27 07:06:00,98.32,98.33,98.32,98.32,24000000.0
2009-03-27 07:07:00,98.32,98.32,98.32,98.32,13200000.0
2009-03-27 07:08:00,98.32,98.32,98.32,98.32,28600000.0
2009-03-27 07:09:00,98.32,98.325,98.315,98.315,93600000.0
2009-03-27 07:10:00,98.315,98.32,98.315,98.32,71000000.0
2009-03-27 07:11:00,98.315,98.32,98.31,98.32,150400000.0
2009-03-27 07:12:00,98.32,98.32,98.305,98.315,95800000.0
2009-03-27 07:13:00,98.315,98.315,98.305,98.305,87400002.0
2009-03-27 07:14:00,98.305,98.325,98.3,98.3,440999999.0
2009-03-27 07:15:00,98.31,98.31,98.3,98.3,77200000.0
2009-03-27 07:16:00,98.3,98.31,98.3,98.31,52200000.0
2009-03-27 07:17:00,98.31,98.31,98.3,98.305,149600000.0
2009-03-27 07:18:00,98.305,98.31,98.305,98.31,166400000.0
2009-03-27 07:19:00,98.31,98.31,98.305,98.305,99600000.0
2009-03-27 07:20:00,98.305,98.31,98.305,98.305,83000000.0
2009-03-27 07:21:00,98.31,98.315,98.31,98.31,82600000.0
2009-03-27 07:22:00,98.31,98.325,98.31,98.315,190799999.0
2009-03-27 07:23:00,98.32,98.33,98.32,98.325,43200000.0
2009-03-27 07:24:00,98.325,98.35,98.32,98.35,312800000.0
2009-03-27 07:25:00,98.35,98.35,98.34,98.345,260800000.0
2009-03-27 07:26:00,98.34,98.385,98.34,98.385,172600000.0
2009-03-27 07:27:00,98.385,98.4,98.375,98.395,107000000.0
2009-03-27 07:28:00,98.395,98.415,98.39,98.41,162200000.0
2009-03-27 07:29:00,98.41,98.41,98.39,98.4,244100001.0
2009-03-27 07:30:00,98.4,98.4,98.375,98.385,144999999.0
2009-03-27 07:31:00,98.385,98.395,98.36,98.385,123000001.0
2009-03-27 07:32:00,98.385,98.4,98.38,98.39,117700000.0
2009-03-27 07:33:00,98.39,98.42,98.385,98.415,152300000.0
2009-03-27 07:34:00,98.41,98.42,98.4,98.405,109800000.0
2009-03-27 07:35:00,98.405,98.41,98.395,98.395,92600000.0
2009-03-27 07:36:00,98.395,98.4,98.355,98.375,314799999.0
2009-03-27 07:37:00,98.375,98.39,98.37,98.39,283400000.0
2009-03-27 07:38:00,98.385,98.4,98.365,98.375,384600002.0
2009-03-27 07:39:00,98.375,98.41,98.375,98.405,463300003.0
2009-03-27 07:40:00,98.41,98.41,98.365,98.375,269800001.0
2009-03-27 07:41:00,98.375,98.39,98.35,98.39,322800000.0
2009-03-27 07:42:00,98.395,98.405,98.39,98.395,118000000.0
2009-03-27 07:43:00,98.395,98.395,98.395,98.395,19400000.0
2009-03-27 07:44:00,98.39,98.395,98.375,98.375,344299999.0
2009-03-27 07:45:00,98.37,98.38,98.33,98.33,500800001.0
2009-03-27 07:46:00,98.33,98.355,98.33,98.34,201399999.0
2009-03-27 07:47:00,98.34,98.34,98.28,98.28,368799999.0
2009-03-27 07:48:00,98.295,98.295,98.27,98.29,216500000.0
2009-03-27 07:49:00,98.3,98.33,98.29,98.315,325999999.0
2009-03-27 07:50:00,98.32,98.32,98.31,98.32,73600000.0
2009-03-27 07:51:00,98.3,98.31,98.29,98.305,176200000.0
2009-03-27 07:52:00,98.305,98.335,98.305,98.33,214999998.0
2009-03-27 07:53:00,98.33,98.33,98.305,98.31,90999998.0
2009-03-27 07:54:00,98.305,98.31,98.305,98.305,87800000.0
2009-03-27 07:55:00,98.305,98.31,98.305,98.31,152400000.0
2009-03-27 07:56:00,98.3,98.32,98.3,98.315,172200000.0
2009-03-27 07:57:00,98.315,98.32,98.29,98.29,240600000.0
2009-03-27 07:58:00,98.285,98.29,98.28,98.285,197400000.0
2009-03-27 07:59:00,98.28,98.28,98.24,98.265,627100000.0
2009-03-27 08:00:00,98.265,98.31,98.235,98.26,622800000.0
2009-03-27 08:01:00,98.255,98.275,98.25,98.26,350600000.0
2009-03-27 08:02:00,98.265,98.28,98.26,98.265,292600001.0
2009-03-27 08:03:00,98.265,98.265,98.255,98.255,368900000.0
2009-03-27 08:04:00,98.255,98.265,98.255,98.26,170200000.0
2009-03-27 08:05:00,98.26,98.26,98.13,98.135,638899995.0
2009-03-27 08:06:00,98.145,98.17,98.115,98.135,486800001.0
2009-03-27 08:07:00,98.135,98.135,97.985,98.045,786100001.0
2009-03-27 08:08:00,98.04,98.105,98.025,98.085,654799999.0
2009-03-27 08:09:00,98.085,98.12,98.085,98.095,342200000.0
2009-03-27 08:10:00,98.095,98.175,98.09,98.175,471600000.0
2009-03-27 08:11:00,98.175,98.175,98.13,98.14,571800000.0
2009-03-27 08:12:00,98.14,98.18,98.14,98.155,537600000.0
2009-03-27 08:13:00,98.155,98.165,98.135,98.16,186700000.0
2009-03-27 08:14:00,98.165,98.195,98.165,98.175,79200000.0
2009-03-27 08:15:00,98.17,98.195,98.17,98.17,203100000.0
2009-03-27 08:16:00,98.17,98.225,98.17,98.22,95400000.0
2009-03-27 08:17:00,98.215,98.215,98.145,98.15,373300000.0
2009-03-27 08:18:00,98.15,98.19,98.145,98.18,242000000.0
2009-03-27 08:19:00,98.175,98.2,98.175,98.185,120000000.0
2009-03-27 08:20:00,98.18,98.185,98.165,98.185,171700000.0
2009-03-27 08:21:00,98.18,98.19,98.175,98.175,99200000.0
2009-03-27 08:22:00,98.19,98.19,98.135,98.14,201800000.0
2009-03-27 08:23:00,98.14,98.14,98.08,98.085,450700000.0
2009-03-27 08:24:00,98.085,98.11,98.07,98.105,324800000.0
2009-03-27 08:25:00,98.105,98.13,98.105,98.13,210800000.0
2009-03-27 08:26:00,98.13,98.135,98.1,98.125,383200000.0
2009-03-27 08:27:00,98.12,98.12,98.09,98.1,266000000.0
2009-03-27 08:28:00,98.105,98.12,98.105,98.12,46200000.0
2009-03-27 08:29:00,98.12,98.14,98.115,98.135,185200000.0
2009-03-27 08:30:00,98.135,98.14,98.12,98.12,238599999.0
2009-03-27 08:31:00,98.125,98.125,98.105,98.11,315000000.0
2009-03-27 08:32:00,98.115,98.125,98.09,98.105,461300001.0
2009-03-27 08:33:00,98.095,98.1,98.075,98.1,407000000.0
2009-03-27 08:34:00,98.095,98.1,98.07,98.08,199099999.0
2009-03-27 08:35:00,98.085,98.09,98.07,98.08,161200000.0
2009-03-27 08:36:00,98.08,98.08,98.06,98.07,683000000.0
2009-03-27 08:37:00,98.07,98.105,98.07,98.105,189400000.0
2009-03-27 08:38:00,98.105,98.105,98.08,98.08,89400000.0
2009-03-27 08:39:00,98.09,98.095,98.05,98.05,603300002.0
2009-03-27 08:40:00,98.03,98.03,97.855,97.9,711800000.0
2009-03-27 08:41:00,97.895,97.98,97.89,97.97,398800000.0
2009-03-27 08:42:00,97.935,97.965,97.915,97.95,459399999.0
2009-03-27 08:43:00,97.95,97.965,97.89,97.89,529100001.0
2009-03-27 08:44:00,97.89,97.89,97.79,97.835,668500003.0
2009-03-27 08:45:00,97.85,97.85,97.735,97.765,684699999.0
2009-03-27 08:46:00,97.765,97.77,97.7,97.77,689699996.0
2009-03-27 08:47:00,97.78,97.83,97.78,97.82,443399998.0
2009-03-27 08:48:00,97.825,97.84,97.805,97.83,484399999.0
2009-03-27 08:49:00,97.825,97.845,97.82,97.845,180600000.0
2009-03-27 08:50:00,97.84,97.86,97.84,97.855,509600000.0
2009-03-27 08:51:00,97.855,97.865,97.84,97.865,344799999.0
2009-03-27 08:52:00,97.865,97.875,97.84,97.84,339699998.0
2009-03-27 08:53:00,97.84,97.845,97.82,97.82,247000000.0
2009-03-27 08:54:00,97.825,97.825,97.81,97.82,283200000.0
2009-03-27 08:55:00,97.82,97.82,97.785,97.79,446900002.0
2009-03-27 08:56:00,97.79,97.8,97.78,97.8,178800000.0
2009-03-27 08:57:00,97.785,97.8,97.76,97.76,358900000.0
2009-03-27 08:58:00,97.76,97.78,97.76,97.775,194400000.0
2009-03-27 08:59:00,97.775,97.81,97.775,97.8,369900002.0
2009-03-27 09:00:00,97.8,97.82,97.8,97.82,174400000.0
2009-03-27 09:01:00,97.82,97.84,97.82,97.835,408800001.0
2009-03-27 09:02:00,97.835,97.84,97.825,97.84,278000000.0
2009-03-27 09:03:00,97.835,97.86,97.83,97.86,451000000.0
2009-03-27 09:04:00,97.86,97.875,97.86,97.87,217999999.0
2009-03-27 09:05:00,97.875,97.88,97.865,97.875,149699999.0
2009-03-27 09:06:00,97.88,97.905,97.88,97.905,222400000.0
2009-03-27 09:07:00,97.89,97.905,97.885,97.9,222500000.0
2009-03-27 09:08:00,97.9,97.915,97.885,97.91,202800001.0
2009-03-27 09:09:00,97.91,97.94,97.9,97.94,647000004.0
2009-03-27 09:10:00,97.94,97.97,97.94,97.965,458400000.0
2009-03-27 09:11:00,97.965,97.97,97.925,97.94,283700000.0
2009-03-27 09:12:00,97.94,97.95,97.93,97.94,208800001.0
2009-03-27 09:13:00,97.955,97.955,97.92,97.93,338600001.0
2009-03-27 09:14:00,97.925,97.925,97.9,97.92,190300000.0
2009-03-27 09:15:00,97.92,97.925,97.88,97.89,417200002.0
2009-03-27 09:16:00,97.89,97.9,97.85,97.86,545000004.0
2009-03-27 09:17:00,97.865,97.875,97.855,97.87,224199999.0
2009-03-27 09:18:00,97.865,97.865,97.83,97.845,567300004.0
2009-03-27 09:19:00,97.83,97.83,97.8,97.825,348900000.0
2009-03-27 09:20:00,97.82,97.82,97.8,97.82,438699996.0
2009-03-27 09:21:00,97.82,97.82,97.8,97.805,291800001.0
2009-03-27 09:22:00,97.805,97.875,97.805,97.87,469499999.0
2009-03-27 09:23:00,97.87,97.87,97.84,97.84,449600002.0
2009-03-27 09:24:00,97.84,97.85,97.835,97.84,139200000.0
2009-03-27 09:25:00,97.84,97.88,97.84,97.875,351100002.0
2009-03-27 09:26:00,97.875,97.88,97.855,97.86,467200000.0
2009-03-27 09:27:00,97.86,97.865,97.85,97.85,135000000.0
2009-03-27 09:28:00,97.855,97.86,97.845,97.845,150800001.0
2009-03-27 09:29:00,97.84,97.845,97.825,97.835,567900005.0
2009-03-27 09:30:00,97.835,97.835,97.81,97.825,404600003.0
2009-03-27 09:31:00,97.82,97.87,97.8,97.87,473399999.0
2009-03-27 09:32:00,97.87,97.87,97.845,97.87,554399999.0
2009-03-27 09:33:00,97.865,97.89,97.865,97.88,205000001.0
2009-03-27 09:34:00,97.88,97.88,97.85,97.86,340400000.0
2009-03-27 09:35:00,97.86,97.92,97.84,97.905,674300001.0
2009-03-27 09:36:00,97.9,97.925,97.89,97.895,398600000.0
2009-03-27 09:37:00,97.9,97.925,97.89,97.915,621800000.0
2009-03-27 09:38:00,97.915,97.92,97.9,97.91,245500000.0
2009-03-27 09:39:00,97.905,97.95,97.905,97.95,457900002.0
2009-03-27 09:40:00,97.95,97.965,97.925,97.945,421799998.0
2009-03-27 09:41:00,97.945,97.945,97.92,97.93,533399999.0
2009-03-27 09:42:00,97.93,97.95,97.93,97.93,421799998.0
2009-03-27 09:43:00,97.93,97.93,97.9,97.905,539400000.0
2009-03-27 09:44:00,97.91,97.91,97.87,97.88,614600000.0
2009-03-27 09:45:00,97.88,97.885,97.87,97.87,205400000.0
2009-03-27 09:46:00,97.87,97.875,97.87,97.87,112800000.0
2009-03-27 09:47:00,97.87,97.87,97.84,97.845,169400000.0
2009-03-27 09:48:00,97.845,97.87,97.84,97.87,252200001.0
2009-03-27 09:49:00,97.87,97.925,97.87,97.915,789700002.0
2009-03-27 09:50:00,97.915,97.915,97.88,97.885,416099998.0
2009-03-27 09:51:00,97.88,97.9,97.87,97.89,777000005.0
2009-03-27 09:52:00,97.9,97.905,97.88,97.89,208700000.0
2009-03-27 09:53:00,97.89,97.895,97.87,97.885,466399999.0
2009-03-27 09:54:00,97.88,97.905,97.88,97.9,397999998.0
2009-03-27 09:55:00,97.9,97.915,97.88,97.88,377999998.0
2009-03-27 09:56:00,97.88,97.885,97.85,97.855,541700001.0
2009-03-27 09:57:00,97.86,97.86,97.85,97.855,382200000.0
2009-03-27 09:58:00,97.855,97.855,97.845,97.855,268499999.0
2009-03-27 09:59:00,97.86,97.89,97.86,97.89,217200001.0
2009-03-27 10:00:00,97.89,97.9,97.865,97.895,576399999.0
2009-03-27 10:01:00,97.895,97.92,97.895,97.91,317400000.0
2009-03-27 10:02:00,97.91,97.93,97.9,97.91,525300001.0
2009-03-27 10:03:00,97.91,97.915,97.9,97.9,360399998.0
2009-03-27 10:04:00,97.9,97.92,97.895,97.91,434500000.0
2009-03-27 10:05:00,97.905,97.91,97.895,97.9,178600000.0
2009-03-27 10:06:00,97.905,97.905,97.895,97.9,279600000.0
2009-03-27 10:07:00,97.905,97.94,97.905,97.94,368700000.0
2009-03-27 10:08:00,97.94,97.985,97.93,97.975,709600001.0
2009-03-27 10:09:00,97.975,98.005,97.975,97.99,861200007.0
2009-03-27 10:10:00,97.99,98.015,97.98,98.005,847600001.0
2009-03-27 10:11:00,98.005,98.02,97.99,98.02,941200006.0
2009-03-27 10:12:00,98.015,98.03,98.01,98.015,905400002.0
2009-03-27 10:13:00,98.015,98.02,97.995,98.0,861599992.0
2009-03-27 10:14:00,98.01,98.025,98.01,98.01,664600008.0
2009-03-27 10:15:00,98.01,98.01,98.0,98.0,670999995.0
2009-03-27 10:16:00,98.005,98.015,97.985,98.0,741400000.0
2009-03-27 10:17:00,98.0,98.015,97.995,98.015,308199997.0
2009-03-27 10:18:00,98.02,98.02,97.985,97.99,1097400003.0
2009-03-27 10:19:00,97.99,97.99,97.975,97.99,667600001.0
2009-03-27 10:20:00,97.99,98.0,97.99,97.99,666299998.0
2009-03-27 10:21:00,97.99,97.99,97.97,97.98,643000005.0
2009-03-27 10:22:00,97.98,98.035,97.975,98.03,1072400003.0
2009-03-27 10:23:00,98.03,98.04,98.02,98.03,1089800011.0
2009-03-27 10:24:00,98.035,98.035,98.0,98.03,1088100005.0
2009-03-27 10:25:00,98.03,98.03,98.015,98.02,898500001.0
2009-03-27 10:26:00,98.015,98.03,98.01,98.02,630400001.0
2009-03-27 10:27:00,98.02,98.04,98.02,98.03,667599999.0
2009-03-27 10:28:00,98.03,98.05,98.025,98.025,944900000.0
2009-03-27 10:29:00,98.03,98.04,98.02,98.035,504000002.0
2009-03-27 10:30:00,98.035,98.04,98.02,98.02,294600001.0
2009-03-27 10:31:00,98.02,98.03,98.02,98.025,589800006.0
2009-03-27 10:32:00,98.025,98.025,98.01,98.01,319000003.0
2009-03-27 10:33:00,98.01,98.02,98.005,98.015,525800006.0
2009-03-27 10:34:00,98.015,98.015,97.99,97.995,242999999.0
2009-03-27 10:35:00,97.995,98.02,97.995,98.01,207800001.0
2009-03-27 10:36:00,98.01,98.01,98.0,98.0,407800006.0
2009-03-27 10:37:00,98.005,98.01,98.0,98.0,839600015.0
2009-03-27 10:38:00,98.0,98.01,97.99,98.0,936799991.0
2009-03-27 10:39:00,98.0,98.04,98.0,98.04,589999999.0
2009-03-27 10:40:00,98.035,98.05,98.03,98.035,978000009.0
2009-03-27 10:41:00,98.035,98.045,98.035,98.045,364600001.0
2009-03-27 10:42:00,98.05,98.105,98.045,98.06,837900000.0
2009-03-27 10:43:00,98.06,98.08,98.05,98.075,499000000.0
2009-03-27 10:44:00,98.08,98.14,98.08,98.105,990700006.0
2009-03-27 10:45:00,98.105,98.115,98.1,98.105,434400001.0
2009-03-27 10:46:00,98.11,98.11,98.075,98.085,782300003.0
2009-03-27 10:47:00,98.085,98.09,98.075,98.075,381700005.0
2009-03-27 10:48:00,98.085,98.085,98.07,98.085,219600000.0
2009-03-27 10:49:00,98.085,98.09,98.075,98.08,293800001.0
2009-03-27 10:50:00,98.08,98.09,98.075,98.085,187800001.0
2009-03-27 10:51:00,98.085,98.1,98.08,98.095,226000002.0
2009-03-27 10:52:00,98.095,98.12,98.095,98.11,296599999.0
2009-03-27 10:53:00,98.11,98.14,98.11,98.12,1152900010.0
2009-03-27 10:54:00,98.12,98.12,98.11,98.11,479400001.0
2009-03-27 10:55:00,98.11,98.13,98.1,98.12,687600000.0
2009-03-27 10:56:00,98.12,98.14,98.12,98.13,303000001.0
2009-03-27 10:57:00,98.13,98.135,98.115,98.125,398400003.0
2009-03-27 10:58:00,98.12,98.12,98.115,98.115,428799993.0
2009-03-27 10:59:00,98.115,98.135,98.115,98.135,298200001.0
2009-03-27 11:00:00,98.13,98.13,98.115,98.12,302600000.0
2009-03-27 11:01:00,98.12,98.13,98.11,98.115,204700000.0
2009-03-27 11:02:00,98.115,98.12,98.1,98.11,370400001.0
2009-03-27 11:03:00,98.11,98.11,98.08,98.09,569000000.0
2009-03-27 11:04:00,98.095,98.095,98.055,98.055,814700005.0
2009-03-27 11:05:00,98.05,98.07,98.04,98.065,1420400012.0
2009-03-27 11:06:00,98.065,98.065,98.04,98.045,427800000.0
2009-03-27 11:07:00,98.045,98.07,98.04,98.06,745500002.0
2009-03-27 11:08:00,98.07,98.07,98.03,98.03,628000000.0
2009-03-27 11:09:00,98.03,98.03,98.005,98.01,361500000.0
2009-03-27 11:10:00,98.01,98.01,97.99,97.99,823100005.0
2009-03-27 11:11:00,97.99,98.015,97.99,98.005,1083600005.0
2009-03-27 11:12:00,98.01,98.02,98.0,98.02,1283600004.0
2009-03-27 11:13:00,98.02,98.055,98.02,98.055,737200007.0
2009-03-27 11:14:00,98.06,98.125,98.055,98.125,833100001.0
2009-03-27 11:15:00,98.12,98.14,98.11,98.12,951700009.0
2009-03-27 11:16:00,98.13,98.14,98.12,98.125,600399996.0
2009-03-27 11:17:00,98.125,98.14,98.115,98.125,707099995.0
2009-03-27 11:18:00,98.13,98.135,98.115,98.125,907200000.0
2009-03-27 11:19:00,98.125,98.165,98.125,98.16,543800000.0
2009-03-27 11:20:00,98.16,98.16,98.15,98.15,302800000.0
2009-03-27 11:21:00,98.15,98.15,98.115,98.12,349400001.0
2009-03-27 11:22:00,98.12,98.14,98.12,98.13,916000004.0
2009-03-27 11:23:00,98.13,98.135,98.06,98.06,611600001.0
2009-03-27 11:24:00,98.055,98.125,98.05,98.09,1145000003.0
2009-03-27 11:25:00,98.09,98.11,98.08,98.11,659400000.0
2009-03-27 11:26:00,98.12,98.165,98.105,98.15,1151800003.0
2009-03-27 11:27:00,98.16,98.19,98.145,98.165,873200004.0
2009-03-27 11:28:00,98.165,98.225,98.165,98.225,904899996.0
2009-03-27 11:29:00,98.22,98.235,98.21,98.22,992700010.0
2009-03-27 11:30:00,98.22,98.25,98.215,98.225,810499995.0
2009-03-27 11:31:00,98.225,98.27,98.22,98.26,914800003.0
2009-03-27 11:32:00,98.26,98.265,98.205,98.21,981900005.0
2009-03-27 11:33:00,98.21,98.245,98.21,98.24,787200007.0
2009-03-27 11:34:00,98.235,98.24,98.21,98.22,913900013.0
2009-03-27 11:35:00,98.22,98.23,98.18,98.22,1030800001.0
2009-03-27 11:36:00,98.22,98.22,98.18,98.18,578700009.0
2009-03-27 11:37:00,98.18,98.19,98.165,98.165,834400017.0
2009-03-27 11:38:00,98.17,98.21,98.165,98.21,653399999.0
2009-03-27 11:39:00,98.21,98.24,98.21,98.235,785799995.0
2009-03-27 11:40:00,98.235,98.3,98.23,98.295,1178400001.0
2009-03-27 11:41:00,98.295,98.37,98.295,98.335,1236500014.0
2009-03-27 11:42:00,98.33,98.37,98.33,98.355,874699999.0
2009-03-27 11:43:00,98.36,98.36,98.33,98.34,605000002.0
2009-03-27 11:44:00,98.34,98.35,98.33,98.34,625800000.0
2009-03-27 11:45:00,98.345,98.35,98.31,98.34,627600003.0
2009-03-27 11:46:00,98.34,98.34,98.295,98.31,977300005.0
2009-03-27 11:47:00,98.325,98.38,98.325,98.38,620399999.0
2009-03-27 11:48:00,98.385,98.385,98.345,98.355,334100002.0
2009-03-27 11:49:00,98.345,98.345,98.305,98.31,674800000.0
2009-03-27 11:50:00,98.315,98.335,98.28,98.28,500200000.0
2009-03-27 11:51:00,98.27,98.28,98.26,98.275,777000000.0
2009-03-27 11:52:00,98.27,98.29,98.27,98.285,304000000.0
2009-03-27 11:53:00,98.285,98.29,98.23,98.23,562499999.0
2009-03-27 11:54:00,98.235,98.255,98.225,98.225,867600005.0
2009-03-27 11:55:00,98.225,98.245,98.185,98.19,684900005.0
2009-03-27 11:56:00,98.195,98.235,98.195,98.2,1044300002.0
2009-03-27 11:57:00,98.2,98.23,98.19,98.225,1058800005.0
2009-03-27 11:58:00,98.23,98.27,98.225,98.27,805800004.0
2009-03-27 11:59:00,98.27,98.285,98.23,98.23,488400004.0
2009-03-27 12:00:00,98.225,98.27,98.22,98.25,767300002.0
2009-03-27 12:01:00,98.25,98.27,98.245,98.265,929399998.0
2009-03-27 12:02:00,98.26,98.29,98.245,98.265,1018800001.0
2009-03-27 12:03:00,98.265,98.265,98.23,98.245,1027600001.0
2009-03-27 12:04:00,98.25,98.25,98.235,98.235,801400002.0
2009-03-27 12:05:00,98.235,98.235,98.17,98.17,1481800002.0
2009-03-27 12:06:00,98.17,98.185,98.15,98.175,1727999998.0
2009-03-27 12:07:00,98.18,98.18,98.095,98.095,904000001.0
2009-03-27 12:08:00,98.09,98.105,98.06,98.105,1087299999.0
2009-03-27 12:09:00,98.105,98.13,98.055,98.095,1153799998.0
2009-03-27 12:10:00,98.075,98.1,98.07,98.1,1118400007.0
2009-03-27 12:11:00,98.095,98.095,97.96,97.96,1201800004.0
2009-03-27 12:12:00,97.96,97.965,97.875,97.9,1154800001.0
2009-03-27 12:13:00,97.9,98.01,97.9,98.005,946899997.0
2009-03-27 12:14:00,98.01,98.045,97.975,97.975,861500000.0
2009-03-27 12:15:00,97.97,98.0,97.875,97.99,992799999.0
2009-03-27 12:16:00,97.99,98.06,97.94,98.045,951600002.0
2009-03-27 12:17:00,98.06,98.08,97.985,98.07,980199997.0
2009-03-27 12:18:00,98.07,98.09,98.02,98.02,670700001.0
2009-03-27 12:19:00,98.025,98.12,98.02,98.095,864299997.0
2009-03-27 12:20:00,98.1,98.105,98.015,98.02,636299996.0
2009-03-27 12:21:00,98.025,98.075,98.025,98.065,552199999.0
2009-03-27 12:22:00,98.065,98.07,98.01,98.03,771100001.0
2009-03-27 12:23:00,98.04,98.145,98.04,98.14,845299999.0
2009-03-27 12:24:00,98.14,98.145,98.04,98.08,828100001.0
2009-03-27 12:25:00,98.08,98.14,98.08,98.135,653000002.0
2009-03-27 12:26:00,98.135,98.145,98.1,98.1,861199994.0
2009-03-27 12:27:00,98.105,98.18,98.105,98.165,885199997.0
2009-03-27 12:28:00,98.17,98.175,98.13,98.13,885599998.0
2009-03-27 12:29:00,98.13,98.145,98.08,98.1,832200001.0
2009-03-27 12:30:00,98.1,98.1,98.065,98.095,790800004.0
2009-03-27 12:31:00,98.095,98.1,98.06,98.065,624399999.0
2009-03-27 12:32:00,98.065,98.12,98.06,98.115,681699997.0
2009-03-27 12:33:00,98.115,98.12,98.09,98.09,684500000.0
2009-03-27 12:34:00,98.1,98.1,98.08,98.09,707400000.0
2009-03-27 12:35:00,98.09,98.105,98.08,98.08,745000000.0
2009-03-27 12:36:00,98.08,98.085,98.065,98.085,660400000.0
2009-03-27 12:37:00,98.085,98.105,98.08,98.105,881199998.0
2009-03-27 12:38:00,98.105,98.115,98.075,98.08,599399997.0
2009-03-27 12:39:00,98.08,98.11,98.08,98.09,412800000.0
2009-03-27 12:40:00,98.09,98.135,98.08,98.115,548200001.0
2009-03-27 12:41:00,98.115,98.14,98.115,98.13,677300004.0
2009-03-27 12:42:00,98.15,98.17,98.115,98.115,1009900006.0
2009-03-27 12:43:00,98.115,98.12,98.055,98.085,772200000.0
2009-03-27 12:44:00,98.085,98.1,98.055,98.09,537000001.0
2009-03-27 12:45:00,98.105,98.145,98.095,98.115,489000000.0
2009-03-27 12:46:00,98.105,98.105,98.06,98.06,273500000.0
2009-03-27 12:47:00,98.06,98.085,98.05,98.05,936199997.0
2009-03-27 12:48:00,98.05,98.09,98.03,98.08,1009700001.0
2009-03-27 12:49:00,98.095,98.14,98.075,98.13,830399998.0
2009-03-27 12:50:00,98.12,98.125,98.105,98.11,582999999.0
2009-03-27 12:51:00,98.11,98.13,98.09,98.09,469000001.0
2009-03-27 12:52:00,98.085,98.09,98.0,98.02,547600003.0
2009-03-27 12:53:00,98.015,98.02,97.985,98.02,790499998.0
2009-03-27 12:54:00,98.02,98.035,97.985,98.0,614199999.0
2009-03-27 12:55:00,98.0,98.03,97.985,98.0,644399998.0
2009-03-27 12:56:00,98.0,98.0,97.985,98.0,564000002.0
2009-03-27 12:57:00,98.0,98.04,98.0,98.01,844800002.0
2009-03-27 12:58:00,98.01,98.02,98.0,98.015,479200002.0
2009-03-27 12:59:00,98.02,98.06,98.02,98.02,526900000.0
2009-03-27 13:00:00,98.02,98.06,98.0,98.035,574600004.0
2009-03-27 13:01:00,98.035,98.04,97.985,98.015,589500000.0
2009-03-27 13:02:00,98.015,98.035,97.99,98.02,807899995.0
2009-03-27 13:03:00,98.02,98.055,98.02,98.045,543300001.0
2009-03-27 13:04:00,98.045,98.085,98.035,98.05,744200000.0
2009-03-27 13:05:00,98.05,98.065,98.0,98.015,652899998.0
2009-03-27 13:06:00,98.015,98.045,98.01,98.02,726200003.0
2009-03-27 13:07:00,98.02,98.055,98.01,98.04,587600002.0
2009-03-27 13:08:00,98.04,98.08,98.005,98.05,881099998.0
2009-03-27 13:09:00,98.06,98.065,98.025,98.065,860599996.0
2009-03-27 13:10:00,98.06,98.105,98.06,98.09,696799996.0
2009-03-27 13:11:00,98.09,98.1,98.07,98.075,1511800007.0
2009-03-27 13:12:00,98.075,98.105,98.04,98.04,1004600003.0
2009-03-27 13:13:00,98.04,98.055,98.015,98.02,885000003.0
2009-03-27 13:14:00,98.02,98.02,97.98,98.0,851400003.0
2009-03-27 13:15:00,98.0,98.005,97.965,97.97,694300001.0
2009-03-27 13:16:00,97.97,97.98,97.95,97.96,690499998.0
2009-03-27 13:17:00,97.96,98.0,97.96,97.98,977000007.0
2009-03-27 13:18:00,97.98,97.985,97.955,97.97,1028199993.0
2009-03-27 13:19:00,97.97,97.97,97.93,97.94,412900001.0
2009-03-27 13:20:00,97.94,97.95,97.9,97.9,1179999994.0
2009-03-27 13:21:00,97.905,97.94,97.905,97.92,779799997.0
2009-03-27 13:22:00,97.92,97.93,97.905,97.925,576299999.0
2009-03-27 13:23:00,97.935,97.935,97.91,97.92,854299992.0
2009-03-27 13:24:00,97.92,97.965,97.915,97.93,643699998.0
2009-03-27 13:25:00,97.935,97.945,97.9,97.915,832800003.0
2009-03-27 13:26:00,97.915,97.94,97.905,97.91,1168100000.0
2009-03-27 13:27:00,97.91,97.93,97.91,97.93,697000003.0
2009-03-27 13:28:00,97.93,97.99,97.92,97.93,765600001.0
2009-03-27 13:29:00,97.93,97.985,97.93,97.985,970800000.0
2009-03-27 13:30:00,97.985,98.015,97.96,98.015,1025599996.0
2009-03-27 13:31:00,98.015,98.02,97.975,98.0,547299999.0
2009-03-27 13:32:00,98.005,98.055,98.005,98.045,536400002.0
2009-03-27 13:33:00,98.04,98.045,97.97,97.985,753100001.0
2009-03-27 13:34:00,97.99,97.99,97.905,97.905,862300003.0
2009-03-27 13:35:00,97.91,97.91,97.78,97.805,1468899997.0
2009-03-27 13:36:00,97.81,97.82,97.68,97.715,1150000001.0
2009-03-27 13:37:00,97.715,97.715,97.615,97.615,1091500004.0
2009-03-27 13:38:00,97.615,97.67,97.53,97.67,1235800000.0
2009-03-27 13:39:00,97.675,97.69,97.64,97.69,1165399998.0
2009-03-27 13:40:00,97.7,97.735,97.695,97.72,760899997.0
2009-03-27 13:41:00,97.72,97.75,97.635,97.65,1025299995.0
2009-03-27 13:42:00,97.65,97.675,97.625,97.64,1179399993.0
2009-03-27 13:43:00,97.64,97.675,97.625,97.64,703500002.0
2009-03-27 13:44:00,97.64,97.68,97.64,97.68,615600000.0
2009-03-27 13:45:00,97.68,97.705,97.665,97.705,1025200003.0
2009-03-27 13:46:00,97.715,97.765,97.71,97.725,575599996.0
2009-03-27 13:47:00,97.725,97.745,97.705,97.72,749000003.0
2009-03-27 13:48:00,97.72,97.73,97.66,97.67,1077699996.0
2009-03-27 13:49:00,97.67,97.67,97.45,97.465,1082399999.0
2009-03-27 13:50:00,97.455,97.48,97.37,97.375,1247799996.0
2009-03-27 13:51:00,97.375,97.39,97.255,97.255,1177099995.0
2009-03-27 13:52:00,97.25,97.27,97.105,97.12,1363499983.0
2009-03-27 13:53:00,97.115,97.18,97.09,97.155,1378999998.0
2009-03-27 13:54:00,97.155,97.3,97.155,97.295,1235599993.0
2009-03-27 13:55:00,97.295,97.345,97.28,97.34,1072899994.0
2009-03-27 13:56:00,97.34,97.37,97.33,97.34,971199996.0
2009-03-27 13:57:00,97.34,97.35,97.255,97.31,957399998.0
2009-03-27 13:58:00,97.305,97.37,97.265,97.29,1048600000.0
2009-03-27 13:59:00,97.28,97.405,97.28,97.4,1230799989.0
2009-03-27 14:00:00,97.4,97.4,97.32,97.4,936999998.0
2009-03-27 14:01:00,97.4,97.51,97.395,97.49,1331399996.0
2009-03-27 14:02:00,97.5,97.52,97.44,97.465,1080399991.0
2009-03-27 14:03:00,97.46,97.52,97.46,97.475,611599998.0
2009-03-27 14:04:00,97.475,97.55,97.475,97.55,535399994.0
2009-03-27 14:05:00,97.555,97.605,97.415,97.415,663900000.0
2009-03-27 14:06:00,97.405,97.49,97.315,97.41,855500002.0
2009-03-27 14:07:00,97.405,97.41,97.385,97.41,522000003.0
2009-03-27 14:08:00,97.415,97.48,97.415,97.45,654200001.0
2009-03-27 14:09:00,97.45,97.495,97.45,97.49,584800000.0
2009-03-27 14:10:00,97.485,97.5,97.47,97.485,678599994.0
2009-03-27 14:11:00,97.485,97.49,97.465,97.47,267800000.0
2009-03-27 14:12:00,97.465,97.48,97.465,97.48,210800000.0
2009-03-27 14:13:00,97.48,97.495,97.435,97.455,558199997.0
2009-03-27 14:14:00,97.455,97.46,97.405,97.46,684300000.0
2009-03-27 14:15:00,97.46,97.525,97.455,97.475,780799998.0
2009-03-27 14:16:00,97.47,97.505,97.46,97.505,758400003.0
2009-03-27 14:17:00,97.505,97.545,97.505,97.545,811800005.0
2009-03-27 14:18:00,97.54,97.55,97.505,97.51,558799989.0
2009-03-27 14:19:00,97.515,97.54,97.515,97.53,302200000.0
2009-03-27 14:20:00,97.535,97.57,97.53,97.565,660599995.0
2009-03-27 14:21:00,97.565,97.595,97.52,97.595,792200001.0
2009-03-27 14:22:00,97.6,97.63,97.55,97.56,680400004.0
2009-03-27 14:23:00,97.56,97.585,97.535,97.585,715599990.0
2009-03-27 14:24:00,97.6,97.6,97.57,97.585,810399986.0
2009-03-27 14:25:00,97.585,97.605,97.585,97.605,693399996.0
2009-03-27 14:26:00,97.595,97.61,97.58,97.58,579799999.0
2009-03-27 14:27:00,97.585,97.595,97.56,97.57,329600001.0
2009-03-27 14:28:00,97.56,97.57,97.545,97.55,369499997.0
2009-03-27 14:29:00,97.555,97.555,97.465,97.47,441799995.0
2009-03-27 14:30:00,97.47,97.555,97.445,97.555,266600001.0
2009-03-27 14:31:00,97.555,97.615,97.545,97.59,598900000.0
2009-03-27 14:32:00,97.58,97.61,97.57,97.605,745199990.0
2009-03-27 14:33:00,97.605,97.62,97.55,97.605,606699999.0
2009-03-27 14:34:00,97.595,97.66,97.585,97.625,643100001.0
2009-03-27 14:35:00,97.625,97.655,97.61,97.645,572900000.0
2009-03-27 14:36:00,97.66,97.735,97.655,97.69,965299998.0
2009-03-27 14:37:00,97.69,97.7,97.66,97.665,651900001.0
2009-03-27 14:38:00,97.675,97.72,97.675,97.685,488599998.0
2009-03-27 14:39:00,97.685,97.725,97.675,97.725,460799999.0
2009-03-27 14:40:00,97.725,97.73,97.705,97.705,261399998.0
2009-03-27 14:41:00,97.705,97.755,97.705,97.725,512400002.0
2009-03-27 14:42:00,97.725,97.74,97.71,97.725,708699995.0
2009-03-27 14:43:00,97.725,97.725,97.695,97.7,459800001.0
2009-03-27 14:44:00,97.7,97.705,97.655,97.675,775799995.0
2009-03-27 14:45:00,97.675,97.695,97.675,97.69,295400002.0
2009-03-27 14:46:00,97.69,97.72,97.67,97.7,463299995.0
2009-03-27 14:47:00,97.7,97.715,97.695,97.705,776800003.0
2009-03-27 14:48:00,97.705,97.735,97.705,97.73,565600006.0
2009-03-27 14:49:00,97.735,97.75,97.72,97.725,291000000.0
2009-03-27 14:50:00,97.72,97.75,97.715,97.74,324800000.0
2009-03-27 14:51:00,97.735,97.745,97.725,97.725,267899998.0
2009-03-27 14:52:00,97.725,97.725,97.705,97.725,483500000.0
2009-03-27 14:53:00,97.725,97.82,97.71,97.795,684599999.0
2009-03-27 14:54:00,97.81,97.825,97.785,97.79,581799999.0
2009-03-27 14:55:00,97.79,97.805,97.79,97.8,644999994.0
2009-03-27 14:56:00,97.805,97.885,97.8,97.855,749999994.0
2009-03-27 14:57:00,97.855,97.87,97.805,97.805,973799999.0
2009-03-27 14:58:00,97.805,97.85,97.805,97.835,676999997.0
2009-03-27 14:59:00,97.835,97.845,97.83,97.835,486999991.0
2009-03-27 15:00:00,97.835,97.855,97.825,97.85,693399998.0
2009-03-27 15:01:00,97.85,97.935,97.84,97.925,537800001.0
2009-03-27 15:02:00,97.925,97.925,97.85,97.86,824700003.0
2009-03-27 15:03:00,97.855,97.855,97.825,97.83,542199999.0
2009-03-27 15:04:00,97.83,97.835,97.805,97.805,537899992.0
2009-03-27 15:05:00,97.81,97.82,97.8,97.82,304799998.0
2009-03-27 15:06:00,97.825,97.835,97.805,97.81,858300003.0
2009-03-27 15:07:00,97.805,97.81,97.785,97.785,312200000.0
2009-03-27 15:08:00,97.795,97.795,97.775,97.78,348000000.0
2009-03-27 15:09:00,97.775,97.775,97.76,97.765,350800000.0
2009-03-27 15:10:00,97.765,97.785,97.76,97.765,578200005.0
2009-03-27 15:11:00,97.765,97.765,97.705,97.73,577600006.0
2009-03-27 15:12:00,97.73,97.73,97.67,97.68,891699996.0
2009-03-27 15:13:00,97.68,97.755,97.67,97.72,922999997.0
2009-03-27 15:14:00,97.72,97.73,97.69,97.72,478299998.0
2009-03-27 15:15:00,97.72,97.725,97.7,97.7,595500000.0
2009-03-27 15:16:00,97.7,97.705,97.67,97.685,582399998.0
2009-03-27 15:17:00,97.685,97.75,97.68,97.745,260800001.0
2009-03-27 15:18:00,97.745,97.755,97.705,97.745,446300000.0
2009-03-27 15:19:00,97.75,97.75,97.715,97.715,295700000.0
2009-03-27 15:20:00,97.72,97.75,97.715,97.75,302400000.0
2009-03-27 15:21:00,97.75,97.75,97.74,97.745,156500000.0
2009-03-27 15:22:00,97.745,97.75,97.74,97.75,238399999.0
2009-03-27 15:23:00,97.75,97.75,97.715,97.725,276300000.0
2009-03-27 15:24:00,97.725,97.755,97.725,97.73,423000005.0
2009-03-27 15:25:00,97.735,97.74,97.725,97.73,417399999.0
2009-03-27 15:26:00,97.725,97.735,97.715,97.725,287400002.0
2009-03-27 15:27:00,97.725,97.76,97.725,97.745,325000002.0
2009-03-27 15:28:00,97.745,97.77,97.72,97.76,612600000.0
2009-03-27 15:29:00,97.76,97.805,97.76,97.805,492900003.0
2009-03-27 15:30:00,97.805,97.835,97.795,97.795,560400001.0
2009-03-27 15:31:00,97.785,97.79,97.765,97.765,478199999.0
2009-03-27 15:32:00,97.765,97.775,97.73,97.755,575399997.0
2009-03-27 15:33:00,97.755,97.77,97.72,97.735,559300002.0
2009-03-27 15:34:00,97.735,97.775,97.735,97.765,430500002.0
2009-03-27 15:35:00,97.765,97.765,97.705,97.72,814000006.0
2009-03-27 15:36:00,97.715,97.725,97.655,97.67,972799992.0
2009-03-27 15:37:00,97.665,97.675,97.62,97.65,892699995.0
2009-03-27 15:38:00,97.655,97.705,97.655,97.69,446600002.0
2009-03-27 15:39:00,97.69,97.69,97.66,97.675,302600000.0
2009-03-27 15:40:00,97.675,97.715,97.665,97.695,777700000.0
2009-03-27 15:41:00,97.705,97.72,97.695,97.705,560300002.0
2009-03-27 15:42:00,97.71,97.71,97.685,97.705,433000004.0
2009-03-27 15:43:00,97.705,97.715,97.705,97.71,290599999.0
2009-03-27 15:44:00,97.71,97.71,97.7,97.705,456400003.0
2009-03-27 15:45:00,97.705,97.715,97.68,97.685,627799995.0
2009-03-27 15:46:00,97.68,97.695,97.67,97.68,868599993.0
2009-03-27 15:47:00,97.68,97.71,97.68,97.695,626400000.0
2009-03-27 15:48:00,97.69,97.705,97.69,97.705,253200001.0
2009-03-27 15:49:00,97.705,97.705,97.695,97.7,117000000.0
2009-03-27 15:50:00,97.695,97.72,97.695,97.715,594200003.0
2009-03-27 15:51:00,97.715,97.73,97.71,97.715,499900004.0
2009-03-27 15:52:00,97.715,97.745,97.71,97.735,448999999.0
2009-03-27 15:53:00,97.735,97.75,97.735,97.745,679600001.0
2009-03-27 15:54:00,97.75,97.76,97.74,97.755,403200000.0
2009-03-27 15:55:00,97.755,97.78,97.745,97.78,390000001.0
2009-03-27 15:56:00,97.78,97.78,97.755,97.76,501000001.0
2009-03-27 15:57:00,97.76,97.775,97.755,97.765,404700000.0
2009-03-27 15:58:00,97.765,97.78,97.765,97.775,308800000.0
2009-03-27 15:59:00,97.775,97.79,97.77,97.775,540200000.0
2009-03-27 16:00:00,97.775,97.815,97.775,97.815,844500003.0
2009-03-27 16:01:00,97.815,97.87,97.81,97.85,932900000.0
2009-03-27 16:02:00,97.85,97.885,97.845,97.88,782299995.0
2009-03-27 16:03:00,97.88,97.925,97.88,97.905,864199991.0
2009-03-27 16:04:00,97.905,97.925,97.895,97.895,701400000.0
2009-03-27 16:05:00,97.895,97.905,97.87,97.885,419600000.0
2009-03-27 16:06:00,97.885,97.91,97.885,97.895,274000001.0
2009-03-27 16:07:00,97.89,97.9,97.88,97.885,599999996.0
2009-03-27 16:08:00,97.885,97.895,97.835,97.835,1031999985.0
2009-03-27 16:09:00,97.835,97.845,97.8,97.825,894300000.0
2009-03-27 16:10:00,97.825,97.895,97.805,97.89,590000002.0
2009-03-27 16:11:00,97.895,97.905,97.865,97.885,944800004.0
2009-03-27 16:12:00,97.885,97.89,97.865,97.865,468799999.0
2009-03-27 16:13:00,97.865,97.875,97.845,97.865,370800000.0
2009-03-27 16:14:00,97.875,97.88,97.845,97.85,399999998.0
2009-03-27 16:15:00,97.85,97.87,97.825,97.825,714599991.0
2009-03-27 16:16:00,97.82,97.845,97.82,97.84,484199999.0
2009-03-27 16:17:00,97.845,97.86,97.83,97.85,335700001.0
2009-03-27 16:18:00,97.855,97.86,97.83,97.845,388800001.0
2009-03-27 16:19:00,97.84,97.86,97.835,97.85,380200004.0
2009-03-27 16:20:00,97.84,97.87,97.84,97.86,300799999.0
2009-03-27 16:21:00,97.86,97.905,97.85,97.9,675600004.0
2009-03-27 16:22:00,97.9,98.01,97.89,97.995,1046800002.0
2009-03-27 16:23:00,98.0,98.005,97.97,98.005,764799995.0
2009-03-27 16:24:00,98.005,98.125,98.0,98.12,920199999.0
2009-03-27 16:25:00,98.12,98.125,98.03,98.04,814400001.0
2009-03-27 16:26:00,98.04,98.045,97.94,97.95,1014699999.0
2009-03-27 16:27:00,97.95,97.96,97.94,97.96,993700000.0
2009-03-27 16:28:00,97.96,97.985,97.96,97.965,648200001.0
2009-03-27 16:29:00,97.965,97.98,97.94,97.965,781500002.0
2009-03-27 16:30:00,97.965,97.965,97.94,97.96,1037400000.0
2009-03-27 16:31:00,97.95,97.95,97.925,97.94,906999998.0
2009-03-27 16:32:00,97.95,97.95,97.93,97.94,347199999.0
2009-03-27 16:33:00,97.95,97.965,97.945,97.955,419399998.0
2009-03-27 16:34:00,97.95,97.97,97.95,97.955,260600000.0
2009-03-27 16:35:00,97.955,97.955,97.92,97.93,601099998.0
2009-03-27 16:36:00,97.925,97.94,97.92,97.925,425299999.0
2009-03-27 16:37:00,97.925,97.925,97.9,97.91,609400000.0
2009-03-27 16:38:00,97.91,97.915,97.885,97.885,309599998.0
2009-03-27 16:39:00,97.885,97.895,97.875,97.875,408800000.0
2009-03-27 16:40:00,97.875,97.9,97.87,97.895,412900000.0
2009-03-27 16:41:00,97.9,97.91,97.855,97.855,420300000.0
2009-03-27 16:42:00,97.86,97.88,97.855,97.87,313800000.0
2009-03-27 16:43:00,97.87,97.87,97.87,97.87,199400000.0
2009-03-27 16:44:00,97.87,97.895,97.865,97.885,310500001.0
2009-03-27 16:45:00,97.885,97.935,97.885,97.93,555800000.0
2009-03-27 16:46:00,97.93,97.98,97.93,97.965,350000000.0
2009-03-27 16:47:00,97.965,97.98,97.96,97.97,234700000.0
2009-03-27 16:48:00,97.985,98.01,97.985,97.995,368800000.0
2009-03-27 16:49:00,97.99,98.03,97.99,98.02,707700002.0
2009-03-27 16:50:00,98.01,98.01,97.99,97.99,608000002.0
2009-03-27 16:51:00,97.99,98.015,97.98,97.98,548699999.0
2009-03-27 16:52:00,97.98,98.0,97.98,97.98,804799996.0
2009-03-27 16:53:00,97.98,97.985,97.98,97.98,513400001.0
2009-03-27 16:54:00,97.98,97.995,97.98,97.985,637199997.0
2009-03-27 16:55:00,97.99,98.005,97.99,97.99,794000000.0
2009-03-27 16:56:00,97.99,97.99,97.98,97.985,429800003.0
2009-03-27 16:57:00,97.99,98.0,97.985,97.99,280499999.0
2009-03-27 16:58:00,97.99,98.05,97.985,97.99,1088999999.0
2009-03-27 16:59:00,97.995,98.0,97.97,97.99,989100003.0
2009-03-27 17:00:00,97.99,97.99,97.96,97.96,790300001.0
2009-03-27 17:01:00,97.96,97.96,97.935,97.935,730200002.0
2009-03-27 17:02:00,97.92,97.94,97.915,97.93,465800001.0
2009-03-27 17:03:00,97.92,97.94,97.92,97.94,523599992.0
2009-03-27 17:04:00,97.94,97.95,97.94,97.94,508399998.0
2009-03-27 17:05:00,97.94,97.96,97.94,97.95,552999987.0
2009-03-27 17:06:00,97.95,98.01,97.95,97.99,580099996.0
2009-03-27 17:07:00,97.985,97.99,97.96,97.98,875199997.0
2009-03-27 17:08:00,97.99,97.995,97.96,97.97,930500001.0
2009-03-27 17:09:00,97.97,97.97,97.915,97.915,566400000.0
2009-03-27 17:10:00,97.915,97.98,97.915,97.955,641499998.0
2009-03-27 17:11:00,97.95,97.96,97.945,97.95,339100000.0
2009-03-27 17:12:00,97.95,97.98,97.95,97.96,583400004.0
2009-03-27 17:13:00,97.96,97.985,97.955,97.97,379900001.0
2009-03-27 17:14:00,97.97,97.99,97.965,97.98,460800002.0
2009-03-27 17:15:00,97.98,98.005,97.975,97.98,550200001.0
2009-03-27 17:16:00,97.98,98.0,97.945,97.95,922399996.0
2009-03-27 17:17:00,97.95,97.985,97.95,97.965,474699998.0
2009-03-27 17:18:00,97.965,97.97,97.95,97.955,360599998.0
2009-03-27 17:19:00,97.955,97.96,97.955,97.955,223999998.0
2009-03-27 17:20:00,97.955,97.96,97.95,97.955,276599999.0
2009-03-27 17:21:00,97.955,97.965,97.945,97.96,557399998.0
2009-03-27 17:22:00,97.96,97.965,97.955,97.965,273199999.0
2009-03-27 17:23:00,97.98,98.005,97.97,98.005,863199998.0
2009-03-27 17:24:00,98.005,98.095,98.005,98.085,987499996.0
2009-03-27 17:25:00,98.085,98.18,98.07,98.175,746200000.0
2009-03-27 17:26:00,98.175,98.205,98.08,98.095,838699999.0
2009-03-27 17:27:00,98.095,98.16,98.075,98.155,575500000.0
2009-03-27 17:28:00,98.155,98.17,98.12,98.12,804499995.0
2009-03-27 17:29:00,98.125,98.135,98.11,98.11,318500000.0
2009-03-27 17:30:00,98.11,98.11,98.08,98.095,339800003.0
2009-03-27 17:31:00,98.095,98.1,98.08,98.08,524400000.0
2009-03-27 17:32:00,98.085,98.09,98.06,98.07,345799998.0
2009-03-27 17:33:00,98.07,98.08,98.065,98.065,336100004.0
2009-03-27 17:34:00,98.065,98.07,97.98,98.01,882200000.0
2009-03-27 17:35:00,98.015,98.08,98.01,98.065,488799997.0
2009-03-27 17:36:00,98.065,98.07,98.055,98.065,330600002.0
2009-03-27 17:37:00,98.06,98.065,98.06,98.065,126400000.0
2009-03-27 17:38:00,98.065,98.075,98.06,98.075,424599999.0
2009-03-27 17:39:00,98.075,98.08,98.045,98.045,480700002.0
2009-03-27 17:40:00,98.035,98.05,98.02,98.045,550599998.0
2009-03-27 17:41:00,98.05,98.07,98.035,98.045,673799998.0
2009-03-27 17:42:00,98.045,98.06,98.04,98.05,818999996.0
2009-03-27 17:43:00,98.05,98.06,98.04,98.05,686800000.0
2009-03-27 17:44:00,98.05,98.055,98.035,98.05,967799999.0
2009-03-27 17:45:00,98.055,98.11,98.04,98.095,818799999.0
2009-03-27 17:46:00,98.09,98.11,98.055,98.085,540099998.0
2009-03-27 17:47:00,98.09,98.11,98.065,98.065,354399998.0
2009-03-27 17:48:00,98.055,98.1,98.04,98.1,705199998.0
2009-03-27 17:49:00,98.1,98.105,98.08,98.105,275600000.0
2009-03-27 17:50:00,98.125,98.165,98.1,98.11,859400001.0
2009-03-27 17:51:00,98.12,98.135,98.09,98.095,619900001.0
2009-03-27 17:52:00,98.09,98.09,98.055,98.065,414600001.0
2009-03-27 17:53:00,98.065,98.08,98.055,98.055,569199999.0
2009-03-27 17:54:00,98.055,98.085,98.045,98.085,424700000.0
2009-03-27 17:55:00,98.085,98.12,98.08,98.085,536899999.0
2009-03-27 17:56:00,98.08,98.12,98.08,98.105,724900000.0
2009-03-27 17:57:00,98.11,98.165,98.11,98.15,680099998.0
2009-03-27 17:58:00,98.15,98.15,98.045,98.05,529000003.0
2009-03-27 17:59:00,98.05,98.1,97.96,97.99,967199997.0
2009-03-27 18:00:00,98.005,98.045,97.995,98.025,890000000.0
2009-03-27 18:01:00,98.025,98.08,98.005,98.08,597300005.0
2009-03-27 18:02:00,98.08,98.13,98.08,98.125,440799999.0
2009-03-27 18:03:00,98.135,98.15,98.13,98.13,445000000.0
2009-03-27 18:04:00,98.135,98.14,98.13,98.135,141800000.0
2009-03-27 18:05:00,98.14,98.145,98.13,98.135,427100000.0
2009-03-27 18:06:00,98.14,98.18,98.14,98.155,448000000.0
2009-03-27 18:07:00,98.155,98.175,98.155,98.165,461200000.0
2009-03-27 18:08:00,98.17,98.2,98.17,98.2,321600000.0
2009-03-27 18:09:00,98.205,98.26,98.195,98.24,793000001.0
2009-03-27 18:10:00,98.24,98.24,98.145,98.16,885000001.0
2009-03-27 18:11:00,98.155,98.175,98.145,98.165,449200000.0
2009-03-27 18:12:00,98.17,98.195,98.17,98.175,309400000.0
2009-03-27 18:13:00,98.18,98.26,98.18,98.26,712699999.0
2009-03-27 18:14:00,98.245,98.25,98.18,98.18,681399998.0
2009-03-27 18:15:00,98.17,98.195,98.17,98.19,755899998.0
2009-03-27 18:16:00,98.19,98.215,98.165,98.165,242500000.0
2009-03-27 18:17:00,98.165,98.205,98.165,98.17,411399999.0
2009-03-27 18:18:00,98.175,98.225,98.175,98.225,224099999.0
2009-03-27 18:19:00,98.225,98.24,98.205,98.235,622199995.0
2009-03-27 18:20:00,98.235,98.24,98.17,98.18,692200001.0
2009-03-27 18:21:00,98.19,98.19,98.15,98.15,418600001.0
2009-03-27 18:22:00,98.15,98.15,98.13,98.14,846599994.0
2009-03-27 18:23:00,98.145,98.155,98.14,98.145,418200001.0
2009-03-27 18:24:00,98.155,98.18,98.155,98.165,389000000.0
2009-03-27 18:25:00,98.155,98.17,98.115,98.125,775199998.0
2009-03-27 18:26:00,98.125,98.185,98.12,98.18,453600000.0
2009-03-27 18:27:00,98.175,98.18,98.17,98.17,174399999.0
2009-03-27 18:28:00,98.17,98.185,98.17,98.18,262000000.0
2009-03-27 18:29:00,98.185,98.215,98.18,98.215,234600000.0
2009-03-27 18:30:00,98.215,98.265,98.2,98.235,706599997.0
2009-03-27 18:31:00,98.235,98.265,98.23,98.235,591799999.0
2009-03-27 18:32:00,98.235,98.26,98.235,98.245,391200000.0
2009-03-27 18:33:00,98.245,98.255,98.22,98.255,636599998.0
2009-03-27 18:34:00,98.255,98.255,98.23,98.23,674599999.0
2009-03-27 18:35:00,98.235,98.3,98.23,98.29,669200001.0
2009-03-27 18:36:00,98.285,98.305,98.245,98.255,723700000.0
2009-03-27 18:37:00,98.255,98.285,98.185,98.185,726199999.0
2009-03-27 18:38:00,98.175,98.235,98.175,98.23,538700001.0
2009-03-27 18:39:00,98.23,98.255,98.185,98.2,424199999.0
2009-03-27 18:40:00,98.215,98.25,98.215,98.23,495300000.0
2009-03-27 18:41:00,98.23,98.245,98.22,98.22,285199999.0
2009-03-27 18:42:00,98.215,98.235,98.215,98.215,529600000.0
2009-03-27 18:43:00,98.21,98.245,98.21,98.22,412799999.0
2009-03-27 18:44:00,98.22,98.245,98.22,98.22,384000000.0
2009-03-27 18:45:00,98.22,98.24,98.21,98.215,246300000.0
2009-03-27 18:46:00,98.215,98.24,98.185,98.235,708800002.0
2009-03-27 18:47:00,98.235,98.235,98.215,98.235,228999999.0
2009-03-27 18:48:00,98.23,98.235,98.19,98.195,681300003.0
2009-03-27 18:49:00,98.19,98.2,98.185,98.195,247800000.0
2009-03-27 18:50:00,98.19,98.21,98.18,98.195,333400000.0
2009-03-27 18:51:00,98.2,98.2,98.19,98.195,60000000.0
2009-03-27 18:52:00,98.195,98.2,98.19,98.2,142600000.0
2009-03-27 18:53:00,98.2,98.2,98.19,98.19,566399999.0
2009-03-27 18:54:00,98.195,98.205,98.185,98.195,273800000.0
2009-03-27 18:55:00,98.195,98.195,98.18,98.185,178399999.0
2009-03-27 18:56:00,98.18,98.185,98.145,98.145,299200000.0
2009-03-27 18:57:00,98.14,98.16,98.14,98.16,177000000.0
2009-03-27 18:58:00,98.155,98.16,98.12,98.12,245000000.0
2009-03-27 18:59:00,98.12,98.12,98.06,98.065,606799995.0
2009-03-27 19:00:00,98.065,98.075,98.015,98.035,301599998.0
2009-03-27 19:01:00,98.035,98.045,98.035,98.045,194200000.0
2009-03-27 19:02:00,98.045,98.11,98.03,98.11,513200001.0
2009-03-27 19:03:00,98.105,98.11,98.1,98.105,270000000.0
2009-03-27 19:04:00,98.135,98.14,98.105,98.105,331199999.0
2009-03-27 19:05:00,98.105,98.13,98.085,98.085,373800001.0
2009-03-27 19:06:00,98.085,98.095,98.065,98.085,301100000.0
2009-03-27 19:07:00,98.085,98.13,98.085,98.125,333199999.0
2009-03-27 19:08:00,98.125,98.125,98.105,98.105,217400002.0
2009-03-27 19:09:00,98.105,98.105,98.055,98.085,290100000.0
2009-03-27 19:10:00,98.085,98.11,98.07,98.105,356000003.0
2009-03-27 19:11:00,98.105,98.125,98.1,98.12,225800000.0
2009-03-27 19:12:00,98.12,98.13,98.1,98.125,212400000.0
2009-03-27 19:13:00,98.13,98.16,98.12,98.14,352000000.0
2009-03-27 19:14:00,98.145,98.165,98.11,98.125,301699999.0
2009-03-27 19:15:00,98.125,98.14,98.115,98.13,306800000.0
2009-03-27 19:16:00,98.13,98.14,98.13,98.13,82200000.0
2009-03-27 19:17:00,98.13,98.155,98.13,98.155,143200000.0
2009-03-27 19:18:00,98.155,98.155,98.155,98.155,15000000.0
2009-03-27 19:19:00,98.155,98.17,98.155,98.16,235000000.0
2009-03-27 19:20:00,98.165,98.165,98.15,98.155,62200000.0
2009-03-27 19:21:00,98.155,98.165,98.15,98.155,174200000.0
2009-03-27 19:22:00,98.155,98.16,98.155,98.16,84600000.0
2009-03-27 19:23:00,98.16,98.165,98.14,98.15,159600000.0
2009-03-27 19:24:00,98.145,98.145,98.12,98.125,446999999.0
2009-03-27 19:25:00,98.125,98.125,98.095,98.095,131400000.0
2009-03-27 19:26:00,98.1,98.105,98.04,98.065,343299999.0
2009-03-27 19:27:00,98.065,98.065,98.05,98.065,103900000.0
2009-03-27 19:28:00,98.065,98.09,98.065,98.09,172400000.0
2009-03-27 19:29:00,98.095,98.095,98.09,98.09,29800000.0
2009-03-27 19:30:00,98.09,98.1,98.085,98.095,125800000.0
2009-03-27 19:31:00,98.09,98.125,98.09,98.12,146200000.0
2009-03-27 19:32:00,98.12,98.15,98.11,98.135,336800001.0
2009-03-27 19:33:00,98.14,98.15,98.14,98.145,204600000.0
2009-03-27 19:34:00,98.145,98.16,98.12,98.12,312799997.0
2009-03-27 19:35:00,98.12,98.13,98.06,98.105,692399996.0
2009-03-27 19:36:00,98.105,98.125,98.105,98.105,380999999.0
2009-03-27 19:37:00,98.105,98.115,98.095,98.11,160800001.0
2009-03-27 19:38:00,98.11,98.11,98.1,98.1,66600000.0
2009-03-27 19:39:00,98.095,98.1,98.075,98.075,300600002.0
2009-03-27 19:40:00,98.075,98.08,98.065,98.075,275600000.0
2009-03-27 19:41:00,98.075,98.09,98.025,98.04,664799998.0
2009-03-27 19:42:00,98.045,98.045,97.965,98.0,591100000.0
2009-03-27 19:43:00,97.995,98.06,97.995,98.06,520900000.0
2009-03-27 19:44:00,98.055,98.07,98.04,98.07,210200000.0
2009-03-27 19:45:00,98.07,98.07,98.04,98.06,261800000.0
2009-03-27 19:46:00,98.06,98.06,98.055,98.06,149399998.0
2009-03-27 19:47:00,98.06,98.06,98.05,98.06,299800001.0
2009-03-27 19:48:00,98.06,98.095,98.06,98.085,475000002.0
2009-03-27 19:49:00,98.085,98.105,98.05,98.09,461600000.0
2009-03-27 19:50:00,98.1,98.1,98.07,98.07,186400000.0
2009-03-27 19:51:00,98.07,98.07,98.06,98.065,66000000.0
2009-03-27 19:52:00,98.065,98.065,98.045,98.055,648599997.0
2009-03-27 19:53:00,98.055,98.055,98.01,98.015,428800000.0
2009-03-27 19:54:00,98.01,98.02,98.005,98.005,457199995.0
2009-03-27 19:55:00,98.02,98.035,98.0,98.035,413600000.0
2009-03-27 19:56:00,98.035,98.035,98.035,98.035,143800000.0
2009-03-27 19:57:00,98.035,98.035,98.025,98.025,30400000.0
2009-03-27 19:58:00,98.02,98.02,98.005,98.005,302399999.0
2009-03-27 19:59:00,98.01,98.01,97.965,97.97,369000000.0
2009-03-27 20:00:00,97.97,98.01,97.97,97.985,384200000.0
2009-03-27 20:01:00,97.985,98.015,97.98,98.005,538000004.0
2009-03-27 20:02:00,98.005,98.03,98.0,98.02,401399997.0
2009-03-27 20:03:00,98.02,98.04,98.02,98.04,87599999.0
2009-03-27 20:04:00,98.04,98.045,98.035,98.04,344999995.0
2009-03-27 20:05:00,98.04,98.065,98.04,98.065,201799999.0
2009-03-27 20:06:00,98.065,98.075,98.06,98.06,334199999.0
2009-03-27 20:07:00,98.04,98.04,97.98,97.995,535299998.0
2009-03-27 20:08:00,97.995,98.035,97.98,98.035,484199999.0
2009-03-27 20:09:00,98.035,98.075,98.015,98.045,534799998.0
2009-03-27 20:10:00,98.045,98.05,98.025,98.045,298800003.0
2009-03-27 20:11:00,98.045,98.065,98.045,98.055,220200000.0
2009-03-27 20:12:00,98.055,98.065,98.04,98.06,302400001.0
2009-03-27 20:13:00,98.055,98.065,98.05,98.065,166999999.0
2009-03-27 20:14:00,98.065,98.085,98.055,98.08,237199999.0
2009-03-27 20:15:00,98.075,98.08,98.055,98.065,488400001.0
2009-03-27 20:16:00,98.065,98.065,98.05,98.055,249399999.0
2009-03-27 20:17:00,98.055,98.06,98.055,98.06,45799999.0
2009-03-27 20:18:00,98.065,98.065,98.055,98.055,248599999.0
2009-03-27 20:19:00,98.06,98.13,98.05,98.12,527800000.0
2009-03-27 20:20:00,98.12,98.12,98.09,98.105,392200001.0
2009-03-27 20:21:00,98.105,98.12,98.105,98.11,181800000.0
2009-03-27 20:22:00,98.11,98.13,98.11,98.125,173600000.0
2009-03-27 20:23:00,98.135,98.155,98.135,98.15,182799999.0
2009-03-27 20:24:00,98.145,98.145,98.105,98.11,437599994.0
2009-03-27 20:25:00,98.11,98.145,98.11,98.13,421199996.0
2009-03-27 20:26:00,98.135,98.155,98.135,98.15,415800001.0
2009-03-27 20:27:00,98.15,98.15,98.125,98.125,145600000.0
2009-03-27 20:28:00,98.12,98.125,98.1,98.1,153800000.0
2009-03-27 20:29:00,98.1,98.105,98.09,98.105,122600000.0
2009-03-27 20:30:00,98.105,98.115,98.095,98.115,430800000.0
2009-03-27 20:31:00,98.115,98.115,98.105,98.11,412999999.0
2009-03-27 20:32:00,98.105,98.12,98.095,98.11,316599997.0
2009-03-27 20:33:00,98.115,98.115,98.1,98.1,325399998.0
2009-03-27 20:34:00,98.1,98.1,98.095,98.095,435000000.0
2009-03-27 20:35:00,98.095,98.105,98.095,98.105,257799997.0
2009-03-27 20:36:00,98.11,98.14,98.11,98.14,276400000.0
2009-03-27 20:37:00,98.14,98.145,98.135,98.135,408600000.0
2009-03-27 20:38:00,98.135,98.145,98.13,98.145,297600000.0
2009-03-27 20:39:00,98.145,98.155,98.11,98.11,475600003.0
2009-03-27 20:40:00,98.11,98.11,98.095,98.095,321799998.0
2009-03-27 20:41:00,98.095,98.105,98.08,98.095,488900000.0
2009-03-27 20:42:00,98.095,98.095,98.085,98.09,214599999.0
2009-03-27 20:43:00,98.09,98.09,98.07,98.085,344399998.0
2009-03-27 20:44:00,98.07,98.085,98.07,98.08,127600000.0
2009-03-27 20:45:00,98.08,98.095,98.08,98.085,777199988.0
2009-03-27 20:46:00,98.085,98.09,98.03,98.035,495599998.0
2009-03-27 20:47:00,98.035,98.035,98.025,98.025,135400000.0
2009-03-27 20:48:00,98.025,98.03,98.015,98.02,282600000.0
2009-03-27 20:49:00,98.03,98.055,98.03,98.03,275800000.0
2009-03-27 20:50:00,98.03,98.035,98.02,98.02,77800000.0
2009-03-27 20:51:00,98.025,98.025,98.025,98.025,27800000.0
2009-03-27 20:52:00,98.025,98.03,98.0,98.0,257999999.0
2009-03-27 20:53:00,98.0,98.02,98.0,98.01,66800000.0
2009-03-27 20:54:00,98.01,98.01,98.01,98.01,76800000.0
2009-03-27 20:55:00,98.01,98.01,98.005,98.005,91600000.0
2009-03-27 20:56:00,98.005,98.01,98.005,98.01,38200000.0
2009-03-27 20:57:00,98.015,98.025,98.015,98.015,241199998.0
2009-03-27 20:58:00,98.015,98.02,98.005,98.02,123400000.0
2009-03-27 20:59:00,98.02,98.06,98.015,98.035,286600000.0
2009-03-27 21:00:00,98.04,98.07,98.03,98.03,460800000.0
2009-03-27 21:01:00,98.03,98.05,98.02,98.04,237200000.0
2009-03-27 21:02:00,98.04,98.05,98.025,98.035,368599999.0
2009-03-27 21:03:00,98.03,98.045,98.03,98.03,142599999.0
2009-03-27 21:04:00,98.04,98.04,98.03,98.035,196999999.0
2009-03-27 21:05:00,98.035,98.04,98.025,98.025,243400000.0
2009-03-27 21:06:00,98.025,98.03,98.02,98.02,230400000.0
2009-03-27 21:07:00,98.02,98.025,97.995,98.0,237600000.0
2009-03-27 21:08:00,98.0,98.0,97.975,97.99,357600000.0
2009-03-27 21:09:00,97.99,97.995,97.99,97.995,62800000.0
2009-03-27 21:10:00,97.995,98.005,97.995,98.005,230000000.0
2009-03-27 21:11:00,98.0,98.005,98.0,98.005,10600000.0
2009-03-27 21:12:00,98.0,98.005,98.0,98.005,31400000.0
2009-03-27 21:13:00,98.005,98.005,97.995,98.0,212199998.0
2009-03-27 21:14:00,98.005,98.005,97.995,98.0,166800000.0
2009-03-27 21:15:00,97.995,98.0,97.99,97.995,261800000.0
2009-03-27 21:16:00,97.995,98.01,97.995,97.995,309599997.0
2009-03-27 21:17:00,98.0,98.01,97.995,98.005,111400000.0
2009-03-27 21:18:00,98.005,98.01,98.005,98.005,82200000.0
2009-03-27 21:19:00,98.005,98.01,98.005,98.01,48400000.0
2009-03-27 21:20:00,98.005,98.015,97.995,97.995,195200000.0
2009-03-27 21:21:00,97.995,98.0,97.995,98.0,74800000.0
2009-03-27 21:22:00,98.0,98.01,98.0,98.01,25600000.0
2009-03-27 21:23:00,98.01,98.01,98.0,98.01,75000000.0
2009-03-27 21:24:00,98.015,98.02,98.015,98.015,39000000.0
2009-03-27 21:25:00,98.015,98.02,98.015,98.015,91000000.0
2009-03-27 21:26:00,98.015,98.015,97.995,97.995,225499999.0
2009-03-27 21:27:00,97.995,98.0,97.99,97.995,101000000.0
2009-03-27 21:28:00,97.995,97.995,97.99,97.995,73800000.0
2009-03-27 21:29:00,97.99,97.99,97.98,97.985,173800000.0
2009-03-27 21:30:00,97.985,97.985,97.925,97.925,244800000.0
2009-03-27 21:31:00,97.915,97.925,97.915,97.925,299199999.0
2009-03-27 21:32:00,97.925,97.94,97.925,97.935,107600000.0
2009-03-27 21:33:00,97.945,97.95,97.935,97.94,275599999.0
2009-03-27 21:34:00,97.94,97.945,97.94,97.945,125000000.0
2009-03-27 21:35:00,97.945,97.95,97.93,97.93,246400000.0
2009-03-27 21:36:00,97.935,97.935,97.93,97.93,13800000.0
2009-03-27 21:37:00,97.93,97.935,97.925,97.935,212599999.0
2009-03-27 21:38:00,97.93,97.94,97.925,97.94,136799999.0
2009-03-27 21:39:00,97.94,97.95,97.94,97.94,167800000.0
2009-03-27 21:40:00,97.945,97.945,97.93,97.94,104800000.0
2009-03-27 21:41:00,97.945,97.945,97.935,97.945,290600000.0
2009-03-27 21:42:00,97.945,97.955,97.94,97.95,315400000.0
2009-03-27 21:43:00,97.955,97.96,97.95,97.96,137400000.0
2009-03-27 21:44:00,97.843,97.866,97.84,97.848,36800000.0
2009-03-27 21:45:00,97.96,97.965,97.96,97.965,36800000.0
2009-03-27 21:46:00,97.965,97.965,97.96,97.96,27600000.0
2009-03-27 21:47:00,97.955,97.965,97.95,97.96,164000000.0
2009-03-27 21:48:00,97.95,97.95,97.945,97.945,23000000.0
2009-03-27 21:49:00,97.945,97.965,97.945,97.955,266600000.0
2009-03-27 21:50:00,97.945,97.955,97.935,97.94,28400000.0
2009-03-27 21:51:00,97.94,97.94,97.93,97.935,96400000.0
2009-03-27 21:52:00,97.935,97.935,97.925,97.93,44800000.0
2009-03-27 21:53:00,97.935,97.935,97.885,97.9,219900000.0
2009-03-27 21:54:00,97.9,97.92,97.885,97.91,122000000.0
2009-03-27 21:55:00,97.91,97.91,97.885,97.89,174000000.0
2009-03-27 21:56:00,97.895,97.9,97.885,97.89,81600000.0
2009-03-27 21:57:00,97.89,97.91,97.89,97.91,28000000.0
2009-03-27 21:58:00,97.91,97.92,97.9,97.915,112000000.0
2009-03-27 21:59:00,97.92,97.92,97.915,97.92,130800000.0
2009-03-27 22:00:00,97.92,97.93,97.92,97.93,130400000.0
2009-03-27 22:01:00,97.93,97.93,97.915,97.93,88400000.0
2009-03-27 22:02:00,97.93,97.93,97.9,97.9,224200000.0
2009-03-27 22:03:00,97.9,97.925,97.89,97.915,185600000.0
2009-03-27 22:04:00,97.925,97.935,97.92,97.935,61000000.0
2009-03-27 22:05:00,97.92,97.935,97.915,97.925,90600000.0
2009-03-27 22:06:00,97.935,97.935,97.905,97.91,178799999.0
2009-03-27 22:07:00,97.91,97.93,97.91,97.93,44800000.0
2009-03-27 22:08:00,97.92,97.94,97.92,97.925,98600000.0
2009-03-27 22:09:00,97.93,97.93,97.915,97.915,60600000.0
2009-03-27 22:10:00,97.925,97.94,97.915,97.925,308400001.0
2009-03-27 22:11:00,97.925,97.945,97.925,97.935,162000000.0
2009-03-27 22:12:00,97.925,97.925,97.925,97.925,16400000.0
2009-03-27 22:13:00,97.925,97.935,97.915,97.925,142400000.0
2009-03-27 22:14:00,97.92,97.935,97.91,97.91,188600000.0
2009-03-27 22:15:00,97.92,97.92,97.91,97.91,41200000.0
2009-03-27 22:16:00,97.92,97.92,97.92,97.92,1000000.0
2009-03-27 22:17:00,97.92,97.92,97.915,97.92,44600000.0
2009-03-27 22:18:00,97.915,97.915,97.915,97.915,32800000.0
2009-03-27 22:19:00,97.915,97.95,97.905,97.905,290800000.0
2009-03-27 22:20:00,97.91,97.92,97.91,97.92,100800000.0
2009-03-27 22:21:00,97.92,97.92,97.915,97.915,23000000.0
2009-03-27 22:23:00,97.915,97.915,97.915,97.915,26000000.0
2009-03-27 22:24:00,97.905,97.91,97.875,97.875,278400001.0
2009-03-27 22:25:00,97.87,97.87,97.855,97.87,137400000.0
2009-03-27 22:26:00,97.87,97.87,97.855,97.86,43200000.0
2009-03-27 22:27:00,97.86,97.86,97.86,97.86,9200000.0
2009-03-27 22:28:00,97.865,97.865,97.855,97.86,47800000.0
2009-03-27 22:29:00,97.86,97.86,97.855,97.86,62999999.0
2009-03-27 22:30:00,97.86,97.87,97.845,97.855,142200000.0
2009-03-27 22:31:00,97.85,97.865,97.84,97.865,188400000.0
2009-03-27 22:32:00,97.865,97.865,97.86,97.86,151200000.0
2009-03-27 22:33:00,97.86,97.86,97.855,97.855,55200000.0
2009-03-27 22:34:00,97.855,97.865,97.855,97.86,103200000.0
2009-03-27 22:35:00,97.86,97.87,97.86,97.87,31400000.0
2009-03-27 22:36:00,97.86,97.86,97.86,97.86,24600000.0
2009-03-27 22:37:00,97.86,97.875,97.86,97.865,83400000.0
2009-03-27 22:38:00,97.865,97.865,97.855,97.855,181800000.0
2009-03-27 22:39:00,97.865,97.865,97.85,97.86,108800000.0
2009-03-27 22:40:00,97.86,97.865,97.84,97.84,214000000.0
2009-03-27 22:41:00,97.84,97.87,97.83,97.84,275200000.0
2009-03-27 22:42:00,97.835,97.845,97.835,97.845,54000000.0
2009-03-27 22:43:00,97.845,97.845,97.835,97.84,77000000.0
2009-03-27 22:44:00,97.84,97.865,97.84,97.84,56200000.0
2009-03-27 22:45:00,97.84,97.84,97.83,97.83,24200000.0
2009-03-27 22:46:00,97.835,97.835,97.83,97.83,70000000.0
2009-03-27 22:47:00,97.83,97.86,97.83,97.86,91600000.0
2009-03-27 22:48:00,97.86,97.86,97.86,97.86,7200000.0
2009-03-27 22:49:00,97.86,97.86,97.855,97.855,14400000.0
2009-03-27 22:50:00,97.86,97.865,97.825,97.835,184000000.0
2009-03-27 22:51:00,97.835,97.86,97.83,97.86,145000000.0
2009-03-27 22:52:00,97.86,97.86,97.86,97.86,7200000.0
2009-03-27 22:53:00,97.86,97.86,97.86,97.86,7200000.0
2009-03-27 22:54:00,97.86,97.86,97.84,97.86,195400001.0
2009-03-27 22:55:00,97.86,97.86,97.84,97.86,113200000.0
2009-03-27 22:56:00,97.86,97.86,97.85,97.86,110200000.0
2009-03-27 22:57:00,97.855,97.855,97.82,97.825,286400001.0
2009-03-27 22:58:00,97.83,97.87,97.805,97.87,429800000.0
2009-03-27 22:59:00,97.88,97.895,97.83,97.85,332000000.0
2009-03-29 23:06:00,98.02,98.025,98.02,98.025,6600000.0
2009-03-29 23:07:00,97.91,97.91,97.83,97.875,6000000.0
2009-03-29 23:09:00,97.955,97.955,97.955,97.955,1000000.0
2009-03-29 23:12:00,97.97,97.975,97.96,97.975,3600000.0
2009-03-29 23:19:00,98.015,98.02,98.01,98.02,6400000.0
2009-03-29 23:20:00,97.98,97.98,97.965,97.98,4200000.0
2009-03-29 23:23:00,97.975,97.99,97.975,97.98,9400000.0
2009-03-29 23:25:00,97.99,97.99,97.99,97.99,1600000.0
2009-03-29 23:26:00,97.99,97.99,97.865,97.865,13000000.0
2009-03-29 23:27:00,97.875,97.93,97.875,97.93,26000000.0
2009-03-29 23:28:00,97.86,97.93,97.86,97.885,17000000.0
2009-03-29 23:29:00,97.86,97.9,97.855,97.885,26200000.0
2009-03-29 23:30:00,97.85,98.045,97.79,98.02,65000000.0
2009-03-29 23:31:00,98.025,98.025,97.985,97.995,12800000.0
2009-03-29 23:32:00,98.015,98.025,98.015,98.025,7000000.0
2009-03-29 23:33:00,98.025,98.045,97.985,98.04,46800000.0
2009-03-29 23:34:00,98.04,98.04,98.04,98.04,2000000.0
2009-03-29 23:35:00,98.04,98.05,98.04,98.05,5000000.0
2009-03-29 23:36:00,98.045,98.055,98.04,98.04,51200000.0
2009-03-29 23:37:00,98.045,98.045,98.01,98.045,75200000.0
2009-03-29 23:38:00,98.045,98.045,98.005,98.02,22400000.0
2009-03-29 23:39:00,98.015,98.03,97.985,97.99,41600000.0
2009-03-29 23:40:00,98.0,98.0,97.995,97.995,33600000.0
2009-03-29 23:41:00,98.0,98.0,97.995,98.0,36800000.0
2009-03-29 23:42:00,98.0,98.0,97.995,97.995,32000000.0
2009-03-29 23:43:00,98.01,98.025,97.99,98.025,27200000.0
2009-03-29 23:44:00,98.025,98.04,98.025,98.035,9600000.0
2009-03-29 23:45:00,98.035,98.035,98.035,98.035,12800000.0
2009-03-29 23:46:00,98.035,98.04,98.035,98.04,4800000.0
2009-03-29 23:47:00,98.04,98.04,98.035,98.035,9600000.0
2009-03-29 23:48:00,98.035,98.035,98.02,98.02,8000000.0
2009-03-29 23:49:00,98.02,98.02,97.99,97.995,19200000.0
2009-03-29 23:50:00,97.99,98.01,97.99,97.99,30400000.0
2009-03-29 23:51:00,97.995,97.995,97.995,97.995,4800000.0
2009-03-29 23:52:00,97.99,98.01,97.99,97.99,36800000.0
2009-03-29 23:53:00,97.995,97.995,97.995,97.995,6400000.0
2009-03-29 23:54:00,97.995,97.995,97.995,97.995,12800000.0
2009-03-29 23:55:00,97.995,97.995,97.995,97.995,51200000.0
2009-03-29 23:56:00,97.995,97.995,97.995,97.995,25600000.0
2009-03-29 23:57:00,97.995,97.995,97.99,97.99,25600000.0
2009-03-29 23:59:00,98.005,98.04,98.005,98.04,34600000.0
2009-03-30 00:00:00,98.04,98.17,97.975,98.05,225400000.0
2009-03-30 00:01:00,98.05,98.05,98.05,98.05,32400000.0
2009-03-30 00:02:00,98.05,98.065,98.05,98.065,5600000.0
2009-03-30 00:03:00,98.07,98.105,98.06,98.06,12000000.0
2009-03-30 00:04:00,98.075,98.09,98.075,98.09,4000000.0
2009-03-30 00:05:00,98.09,98.09,98.075,98.075,2000000.0
2009-03-30 00:06:00,98.06,98.075,98.06,98.075,9200000.0
2009-03-30 00:07:00,98.075,98.085,98.075,98.085,3400000.0
2009-03-30 00:08:00,98.08,98.095,98.08,98.08,24200000.0
2009-03-30 00:09:00,98.075,98.08,98.07,98.07,10000000.0
2009-03-30 00:10:00,98.075,98.09,98.075,98.085,5000000.0
2009-03-30 00:11:00,98.09,98.09,98.09,98.09,1000000.0
2009-03-30 00:12:00,98.085,98.09,98.075,98.09,12600000.0
2009-03-30 00:13:00,98.085,98.09,98.085,98.085,6000000.0
2009-03-30 00:14:00,98.08,98.09,98.08,98.09,3000000.0
2009-03-30 00:15:00,98.075,98.095,98.075,98.09,12600000.0
2009-03-30 00:16:00,98.09,98.09,98.08,98.09,4000000.0
2009-03-30 00:17:00,98.085,98.09,98.025,98.045,22600000.0
2009-03-30 00:18:00,98.045,98.075,98.045,98.07,42300000.0
2009-03-30 00:19:00,98.055,98.07,98.055,98.055,8400000.0
2009-03-30 00:20:00,98.07,98.075,98.07,98.07,8000000.0
2009-03-30 00:21:00,98.07,98.11,98.07,98.095,40400000.0
2009-03-30 00:22:00,98.09,98.095,98.085,98.085,8000000.0
2009-03-30 00:23:00,98.08,98.09,98.055,98.09,54500000.0
2009-03-30 00:24:00,98.08,98.085,98.075,98.085,72000000.0
2009-03-30 00:25:00,98.09,98.11,98.075,98.095,20000000.0
2009-03-30 00:26:00,98.09,98.09,98.075,98.075,35600000.0
2009-03-30 00:27:00,98.075,98.075,98.06,98.06,14400000.0
2009-03-30 00:28:00,98.065,98.08,98.065,98.07,13600000.0
2009-03-30 00:29:00,98.09,98.1,98.06,98.1,41000000.0
2009-03-30 00:30:00,98.105,98.15,98.105,98.15,69600000.0
2009-03-30 00:31:00,98.15,98.16,98.13,98.13,31600000.0
2009-03-30 00:32:00,98.125,98.165,98.125,98.13,80800000.0
2009-03-30 00:33:00,98.13,98.175,98.125,98.165,107800000.0
2009-03-30 00:34:00,98.175,98.175,98.125,98.14,35000000.0
2009-03-30 00:35:00,98.155,98.185,98.15,98.18,15600000.0
2009-03-30 00:36:00,98.175,98.175,98.16,98.175,13000000.0
2009-03-30 00:37:00,98.175,98.175,98.165,98.17,12600000.0
2009-03-30 00:38:00,98.165,98.185,98.165,98.185,32000000.0
2009-03-30 00:39:00,98.19,98.205,98.18,98.2,96600000.0
2009-03-30 00:40:00,98.195,98.2,98.185,98.2,15800000.0
2009-03-30 00:41:00,98.205,98.225,98.205,98.225,44800000.0
2009-03-30 00:42:00,98.225,98.225,98.21,98.215,47200000.0
2009-03-30 00:43:00,98.215,98.22,98.205,98.215,44200000.0
2009-03-30 00:44:00,98.215,98.215,98.2,98.205,27000000.0
2009-03-30 00:45:00,98.21,98.215,98.205,98.215,48000000.0
2009-03-30 00:46:00,98.21,98.215,98.2,98.2,117000000.0
2009-03-30 00:47:00,98.2,98.215,98.195,98.2,113900000.0
2009-03-30 00:48:00,98.195,98.195,98.165,98.165,83100000.0
2009-03-30 00:49:00,98.165,98.17,98.16,98.17,91800000.0
2009-03-30 00:50:00,98.165,98.175,98.16,98.17,111600000.0
2009-03-30 00:51:00,98.17,98.175,98.16,98.17,81400000.0
2009-03-30 00:52:00,98.16,98.17,98.16,98.17,86600000.0
2009-03-30 00:53:00,98.165,98.185,98.165,98.17,47800000.0
2009-03-30 00:54:00,98.17,98.17,98.165,98.165,45400000.0
2009-03-30 00:55:00,98.165,98.17,98.165,98.17,26600000.0
2009-03-30 00:56:00,98.17,98.2,98.17,98.19,18400000.0
2009-03-30 00:57:00,98.185,98.195,98.17,98.185,34600000.0
2009-03-30 00:58:00,98.185,98.205,98.16,98.18,29800000.0
2009-03-30 00:59:00,98.19,98.205,98.18,98.185,28600000.0
2009-03-30 01:00:00,98.185,98.205,98.185,98.19,49600000.0
2009-03-30 01:01:00,98.195,98.205,98.19,98.19,13600000.0
2009-03-30 01:02:00,98.19,98.19,98.19,98.19,1000000.0
2009-03-30 01:03:00,98.19,98.22,98.19,98.205,49200000.0
2009-03-30 01:04:00,98.21,98.215,98.19,98.19,45200000.0
2009-03-30 01:05:00,98.19,98.19,98.165,98.175,43200000.0
2009-03-30 01:06:00,98.18,98.185,98.17,98.17,121200003.0
2009-03-30 01:07:00,98.17,98.17,98.13,98.13,89200000.0
2009-03-30 01:08:00,98.13,98.135,98.12,98.12,52200000.0
2009-03-30 01:09:00,98.12,98.135,98.1,98.125,104000000.0
2009-03-30 01:10:00,98.125,98.135,98.11,98.115,43400000.0
2009-03-30 01:11:00,98.115,98.115,98.11,98.11,5600000.0
2009-03-30 01:12:00,98.11,98.12,98.105,98.105,41800000.0
2009-03-30 01:13:00,98.1,98.1,98.1,98.1,12300000.0
2009-03-30 01:14:00,98.105,98.11,98.095,98.1,54600000.0
2009-03-30 01:15:00,98.095,98.095,98.085,98.085,114800000.0
2009-03-30 01:16:00,98.08,98.08,98.065,98.065,14600000.0
2009-03-30 01:17:00,98.065,98.065,98.035,98.06,80000000.0
2009-03-30 01:18:00,98.055,98.065,98.055,98.06,62400000.0
2009-03-30 01:19:00,98.065,98.065,98.06,98.065,13800000.0
2009-03-30 01:20:00,98.07,98.085,98.07,98.085,58000000.0
2009-03-30 01:21:00,98.075,98.075,98.065,98.07,25800000.0
2009-03-30 01:22:00,98.075,98.08,98.05,98.055,56800000.0
2009-03-30 01:23:00,98.055,98.055,98.025,98.025,83800000.0
2009-03-30 01:24:00,98.03,98.03,98.02,98.02,15800000.0
2009-03-30 01:25:00,98.03,98.03,98.03,98.03,28200000.0
2009-03-30 01:26:00,98.035,98.06,98.035,98.04,129800000.0
2009-03-30 01:27:00,98.035,98.035,98.03,98.03,55600000.0
2009-03-30 01:28:00,98.03,98.05,98.025,98.05,128800000.0
2009-03-30 01:29:00,98.05,98.05,98.04,98.045,45400000.0
2009-03-30 01:30:00,98.045,98.06,98.035,98.045,109200000.0
2009-03-30 01:31:00,98.045,98.095,98.045,98.05,116900000.0
2009-03-30 01:32:00,98.055,98.07,98.055,98.07,62000000.0
2009-03-30 01:33:00,98.07,98.07,98.07,98.07,9200000.0
2009-03-30 01:34:00,98.07,98.07,98.07,98.07,4800000.0
2009-03-30 01:35:00,98.07,98.08,98.055,98.065,28400000.0
2009-03-30 01:36:00,98.065,98.07,98.065,98.07,5600000.0
2009-03-30 01:37:00,98.07,98.075,98.055,98.07,65800000.0
2009-03-30 01:38:00,98.07,98.07,98.065,98.07,8000000.0
2009-03-30 01:39:00,98.065,98.085,98.065,98.08,43000000.0
2009-03-30 01:40:00,98.075,98.08,98.055,98.065,69200000.0
2009-03-30 01:41:00,98.06,98.075,98.06,98.075,81000000.0
2009-03-30 01:42:00,98.08,98.09,98.08,98.08,61000000.0
2009-03-30 01:43:00,98.085,98.085,98.055,98.06,189799996.0
2009-03-30 01:44:00,98.06,98.07,98.045,98.07,168000000.0
2009-03-30 01:45:00,98.075,98.12,98.07,98.12,128600000.0
2009-03-30 01:46:00,98.12,98.135,98.115,98.13,118000000.0
2009-03-30 01:47:00,98.13,98.145,98.125,98.14,40400000.0
2009-03-30 01:48:00,98.145,98.145,98.13,98.13,87600000.0
2009-03-30 01:49:00,98.13,98.135,98.12,98.125,119400000.0
2009-03-30 01:50:00,98.125,98.125,98.105,98.105,68400000.0
2009-03-30 01:51:00,98.105,98.13,98.105,98.115,72600000.0
2009-03-30 01:52:00,98.115,98.12,98.105,98.115,65800000.0
2009-03-30 01:53:00,98.12,98.12,98.11,98.115,77200000.0
2009-03-30 01:54:00,98.115,98.115,98.07,98.07,164200000.0
2009-03-30 01:55:00,98.055,98.075,98.045,98.07,83600000.0
2009-03-30 01:56:00,98.07,98.07,98.06,98.065,57400000.0
2009-03-30 01:57:00,98.07,98.07,98.065,98.065,24600000.0
2009-03-30 01:58:00,98.065,98.075,98.065,98.065,38400000.0
2009-03-30 01:59:00,98.065,98.065,98.065,98.065,11800000.0
2009-03-30 02:00:00,98.07,98.075,98.055,98.07,34800000.0
2009-03-30 02:01:00,98.065,98.07,98.06,98.07,21000000.0
2009-03-30 02:02:00,98.065,98.07,98.065,98.07,7000000.0
2009-03-30 02:03:00,98.06,98.115,98.055,98.11,89000000.0
2009-03-30 02:04:00,98.105,98.125,98.075,98.1,159600000.0
2009-03-30 02:05:00,98.1,98.11,98.1,98.11,13800000.0
2009-03-30 02:06:00,98.105,98.105,98.085,98.085,87400000.0
2009-03-30 02:07:00,98.085,98.085,98.025,98.045,207600000.0
2009-03-30 02:08:00,98.05,98.095,98.05,98.095,199400000.0
2009-03-30 02:09:00,98.095,98.125,98.09,98.115,137000000.0
2009-03-30 02:10:00,98.11,98.12,98.08,98.095,99700000.0
2009-03-30 02:11:00,98.09,98.11,98.09,98.11,69800000.0
2009-03-30 02:12:00,98.105,98.11,98.09,98.1,87000000.0
2009-03-30 02:13:00,98.095,98.11,98.09,98.095,160600000.0
2009-03-30 02:14:00,98.095,98.1,98.09,98.09,57200000.0
2009-03-30 02:15:00,98.09,98.09,98.08,98.085,18800000.0
2009-03-30 02:16:00,98.085,98.115,98.085,98.115,75200000.0
2009-03-30 02:17:00,98.12,98.15,98.1,98.14,142400000.0
2009-03-30 02:18:00,98.145,98.16,98.135,98.145,170700000.0
2009-03-30 02:19:00,98.145,98.145,98.08,98.085,210200000.0
2009-03-30 02:20:00,98.085,98.11,98.075,98.09,188400000.0
2009-03-30 02:21:00,98.095,98.175,98.09,98.165,221800000.0
2009-03-30 02:22:00,98.165,98.185,98.155,98.185,205400000.0
2009-03-30 02:23:00,98.19,98.21,98.185,98.205,184000000.0
2009-03-30 02:24:00,98.215,98.265,98.215,98.25,269600000.0
2009-03-30 02:25:00,98.25,98.27,98.24,98.25,141200000.0
2009-03-30 02:26:00,98.25,98.255,98.23,98.24,79200000.0
2009-03-30 02:27:00,98.24,98.245,98.23,98.235,216600000.0
2009-03-30 02:28:00,98.245,98.245,98.185,98.19,222600000.0
2009-03-30 02:29:00,98.19,98.235,98.19,98.235,184000000.0
2009-03-30 02:30:00,98.235,98.245,98.235,98.235,68400000.0
2009-03-30 02:31:00,98.25,98.255,98.23,98.25,201400000.0
2009-03-30 02:32:00,98.245,98.255,98.24,98.245,108400000.0
2009-03-30 02:33:00,98.245,98.255,98.22,98.22,85000000.0
2009-03-30 02:34:00,98.22,98.24,98.22,98.235,114200000.0
2009-03-30 02:35:00,98.24,98.29,98.235,98.27,217200000.0
2009-03-30 02:36:00,98.275,98.29,98.275,98.29,122800000.0
2009-03-30 02:37:00,98.29,98.32,98.285,98.295,230600000.0
2009-03-30 02:38:00,98.295,98.305,98.28,98.285,116000000.0
2009-03-30 02:39:00,98.285,98.29,98.275,98.285,96200000.0
2009-03-30 02:40:00,98.285,98.3,98.27,98.28,94000000.0
2009-03-30 02:41:00,98.28,98.295,98.275,98.28,78600000.0
2009-03-30 02:42:00,98.28,98.285,98.27,98.27,102000000.0
2009-03-30 02:43:00,98.265,98.265,98.195,98.2,261800001.0
2009-03-30 02:44:00,98.2,98.23,98.2,98.215,399400003.0
2009-03-30 02:45:00,98.215,98.225,98.18,98.185,285200000.0
2009-03-30 02:46:00,98.195,98.215,98.185,98.205,264399999.0
2009-03-30 02:47:00,98.205,98.205,98.16,98.17,247200000.0
2009-03-30 02:48:00,98.175,98.21,98.175,98.2,217200000.0
2009-03-30 02:49:00,98.2,98.21,98.2,98.205,104600000.0
2009-03-30 02:50:00,98.205,98.235,98.2,98.23,258200000.0
2009-03-30 02:51:00,98.23,98.23,98.205,98.205,93800000.0
2009-03-30 02:52:00,98.205,98.21,98.165,98.19,208000000.0
2009-03-30 02:53:00,98.19,98.19,98.165,98.175,231000000.0
2009-03-30 02:54:00,98.17,98.175,98.095,98.13,511200001.0
2009-03-30 02:55:00,98.135,98.16,98.13,98.15,571800000.0
2009-03-30 02:56:00,98.155,98.16,98.105,98.105,125700000.0
2009-03-30 02:57:00,98.12,98.16,98.095,98.145,581200000.0
2009-03-30 02:58:00,98.145,98.15,98.12,98.145,352800001.0
2009-03-30 02:59:00,98.145,98.145,98.12,98.12,249600000.0
2009-03-30 03:00:00,98.13,98.135,98.12,98.125,124400000.0
2009-03-30 03:01:00,98.12,98.125,98.1,98.11,213399999.0
2009-03-30 03:02:00,98.11,98.11,98.08,98.105,229600000.0
2009-03-30 03:03:00,98.11,98.14,98.11,98.12,226000000.0
2009-03-30 03:04:00,98.12,98.15,98.12,98.145,407600000.0
2009-03-30 03:05:00,98.145,98.175,98.135,98.165,341200000.0
2009-03-30 03:06:00,98.165,98.22,98.15,98.19,237800000.0
2009-03-30 03:07:00,98.19,98.195,98.18,98.18,333799998.0
2009-03-30 03:08:00,98.18,98.195,98.165,98.18,142200000.0
2009-03-30 03:09:00,98.175,98.19,98.175,98.18,176000000.0
2009-03-30 03:10:00,98.18,98.185,98.175,98.18,185600002.0
2009-03-30 03:11:00,98.185,98.195,98.185,98.19,191800002.0
2009-03-30 03:12:00,98.19,98.195,98.18,98.185,99000001.0
2009-03-30 03:13:00,98.19,98.19,98.18,98.185,116400000.0
2009-03-30 03:14:00,98.185,98.185,98.175,98.175,149800000.0
2009-03-30 03:15:00,98.18,98.185,98.165,98.165,219400000.0
2009-03-30 03:16:00,98.165,98.165,98.135,98.135,378399999.0
2009-03-30 03:17:00,98.14,98.145,98.14,98.145,69400000.0
2009-03-30 03:18:00,98.145,98.16,98.145,98.155,191800000.0
2009-03-30 03:19:00,98.155,98.155,98.15,98.15,82600000.0
2009-03-30 03:20:00,98.15,98.16,98.145,98.155,38800000.0
2009-03-30 03:21:00,98.16,98.16,98.145,98.16,64400000.0
2009-03-30 03:22:00,98.16,98.16,98.13,98.13,124000000.0
2009-03-30 03:23:00,98.125,98.13,98.12,98.12,75800000.0
2009-03-30 03:24:00,98.12,98.125,98.095,98.105,241300000.0
2009-03-30 03:25:00,98.105,98.105,98.08,98.09,200000000.0
2009-03-30 03:26:00,98.09,98.135,98.09,98.13,537000003.0
2009-03-30 03:27:00,98.135,98.135,98.11,98.11,75800000.0
2009-03-30 03:28:00,98.105,98.115,98.065,98.08,207200000.0
2009-03-30 03:29:00,98.08,98.08,98.04,98.065,265400001.0
2009-03-30 03:30:00,98.07,98.07,98.04,98.055,438200000.0
2009-03-30 03:31:00,98.05,98.06,98.035,98.05,235400000.0
2009-03-30 03:32:00,98.05,98.055,98.015,98.015,439000001.0
2009-03-30 03:33:00,98.015,98.015,97.97,97.99,439599998.0
2009-03-30 03:34:00,97.99,97.995,97.975,97.99,242799999.0
2009-03-30 03:35:00,97.985,98.0,97.965,97.97,300600002.0
2009-03-30 03:36:00,97.97,97.98,97.94,97.94,218800000.0
2009-03-30 03:37:00,97.94,97.945,97.925,97.94,267600000.0
2009-03-30 03:38:00,97.94,97.945,97.91,97.91,123600000.0
2009-03-30 03:39:00,97.92,98.015,97.92,97.965,505000000.0
2009-03-30 03:40:00,97.97,97.98,97.94,97.97,320800000.0
2009-03-30 03:41:00,97.965,97.97,97.955,97.965,123400000.0
2009-03-30 03:42:00,97.965,97.965,97.955,97.96,80200000.0
2009-03-30 03:43:00,97.965,97.975,97.955,97.96,196200000.0
2009-03-30 03:44:00,97.965,97.985,97.96,97.98,235800000.0
2009-03-30 03:45:00,97.98,97.98,97.97,97.98,51600000.0
2009-03-30 03:46:00,97.98,98.005,97.98,98.0,85600000.0
2009-03-30 03:47:00,97.995,98.005,97.99,98.005,33700000.0
2009-03-30 03:48:00,98.005,98.015,98.0,98.005,22200000.0
2009-03-30 03:49:00,97.995,98.03,97.995,98.03,109600000.0
2009-03-30 03:50:00,98.025,98.035,98.02,98.035,49200000.0
2009-03-30 03:51:00,98.04,98.07,98.035,98.035,60800000.0
2009-03-30 03:52:00,98.035,98.045,98.035,98.045,50000000.0
2009-03-30 03:53:00,98.04,98.04,98.02,98.02,20400000.0
2009-03-30 03:54:00,98.02,98.02,97.985,98.01,58200000.0
2009-03-30 03:55:00,98.015,98.015,98.0,98.0,20600000.0
2009-03-30 03:56:00,98.005,98.015,98.0,98.005,101000000.0
2009-03-30 03:57:00,98.01,98.035,98.005,98.035,70000000.0
2009-03-30 03:58:00,98.035,98.05,98.02,98.035,207200000.0
2009-03-30 03:59:00,98.035,98.05,98.025,98.025,118200000.0
2009-03-30 04:00:00,98.025,98.03,98.01,98.02,329400000.0
2009-03-30 04:01:00,98.02,98.055,98.015,98.05,253200000.0
2009-03-30 04:02:00,98.05,98.065,98.035,98.065,240000000.0
2009-03-30 04:03:00,98.065,98.065,98.02,98.045,190800001.0
2009-03-30 04:04:00,98.04,98.045,98.005,98.015,192400001.0
2009-03-30 04:05:00,98.01,98.01,97.975,97.985,222700000.0
2009-03-30 04:06:00,97.985,97.99,97.955,97.97,177400000.0
2009-03-30 04:07:00,97.965,97.975,97.96,97.96,45000000.0
2009-03-30 04:08:00,97.96,97.96,97.935,97.945,119800000.0
2009-03-30 04:09:00,97.935,97.945,97.885,97.89,287000000.0
2009-03-30 04:10:00,97.895,97.91,97.88,97.88,233200000.0
2009-03-30 04:11:00,97.875,97.88,97.845,97.855,288200000.0
2009-03-30 04:12:00,97.855,97.875,97.855,97.86,214800000.0
2009-03-30 04:13:00,97.865,97.9,97.865,97.895,314800000.0
2009-03-30 04:14:00,97.895,97.935,97.895,97.925,179600000.0
2009-03-30 04:15:00,97.915,97.935,97.885,97.895,283800000.0
2009-03-30 04:16:00,97.9,97.9,97.885,97.885,46600000.0
2009-03-30 04:17:00,97.89,97.9,97.89,97.895,154200000.0
2009-03-30 04:18:00,97.9,97.9,97.88,97.88,116400000.0
2009-03-30 04:19:00,97.885,97.885,97.855,97.855,382000002.0
2009-03-30 04:20:00,97.86,97.875,97.86,97.87,89200000.0
2009-03-30 04:21:00,97.87,97.87,97.835,97.845,218399999.0
2009-03-30 04:22:00,97.845,97.85,97.805,97.805,444400001.0
2009-03-30 04:23:00,97.81,97.815,97.805,97.805,228200000.0
2009-03-30 04:24:00,97.805,97.805,97.78,97.785,326200000.0
2009-03-30 04:25:00,97.785,97.785,97.75,97.76,329400000.0
2009-03-30 04:26:00,97.765,97.785,97.76,97.78,261000000.0
2009-03-30 04:27:00,97.78,97.785,97.765,97.78,374000000.0
2009-03-30 04:28:00,97.78,97.785,97.77,97.77,118000000.0
2009-03-30 04:29:00,97.77,97.77,97.765,97.765,34800000.0
2009-03-30 04:30:00,97.775,97.8,97.76,97.765,336200000.0
2009-03-30 04:31:00,97.77,97.77,97.74,97.75,208400000.0
2009-03-30 04:32:00,97.75,97.76,97.74,97.755,157600000.0
2009-03-30 04:33:00,97.755,97.755,97.735,97.755,270800000.0
2009-03-30 04:34:00,97.755,97.755,97.74,97.755,292600001.0
2009-03-30 04:35:00,97.755,97.77,97.755,97.765,89200000.0
2009-03-30 04:36:00,97.765,97.795,97.765,97.795,112200000.0
2009-03-30 04:37:00,97.795,97.795,97.785,97.785,87800000.0
2009-03-30 04:38:00,97.79,97.805,97.77,97.77,229400000.0
2009-03-30 04:39:00,97.77,97.775,97.765,97.775,221600000.0
2009-03-30 04:40:00,97.78,97.8,97.775,97.8,92200000.0
2009-03-30 04:41:00,97.8,97.805,97.775,97.79,389200002.0
2009-03-30 04:42:00,97.79,97.79,97.78,97.78,117200000.0
2009-03-30 04:43:00,97.775,97.78,97.73,97.73,228800000.0
2009-03-30 04:44:00,97.725,97.725,97.655,97.685,285600000.0
2009-03-30 04:45:00,97.685,97.7,97.66,97.66,159400000.0
2009-03-30 04:46:00,97.67,97.685,97.665,97.675,130000000.0
2009-03-30 04:47:00,97.69,97.69,97.685,97.69,69200000.0
2009-03-30 04:48:00,97.685,97.695,97.685,97.695,68400000.0
2009-03-30 04:49:00,97.695,97.705,97.67,97.675,163800000.0
2009-03-30 04:50:00,97.675,97.69,97.665,97.67,403600000.0
2009-03-30 04:51:00,97.68,97.7,97.67,97.7,330800000.0
2009-03-30 04:52:00,97.7,97.73,97.7,97.73,278800000.0
2009-03-30 04:53:00,97.725,97.73,97.72,97.73,70600000.0
2009-03-30 04:54:00,97.725,97.725,97.7,97.72,184800000.0
2009-03-30 04:55:00,97.72,97.73,97.715,97.725,32400000.0
2009-03-30 04:56:00,97.725,97.74,97.715,97.74,107800000.0
2009-03-30 04:57:00,97.745,97.78,97.725,97.73,142700000.0
2009-03-30 04:58:00,97.73,97.735,97.69,97.7,112600000.0
2009-03-30 04:59:00,97.705,97.705,97.68,97.695,105400000.0
2009-03-30 05:00:00,97.705,97.725,97.7,97.725,105800000.0
2009-03-30 05:01:00,97.725,97.725,97.705,97.71,231200000.0
2009-03-30 05:02:00,97.71,97.745,97.71,97.745,253400000.0
2009-03-30 05:03:00,97.755,97.765,97.735,97.745,254200001.0
2009-03-30 05:04:00,97.745,97.745,97.74,97.745,27000000.0
2009-03-30 05:05:00,97.745,97.745,97.735,97.745,58200000.0
2009-03-30 05:06:00,97.745,97.75,97.745,97.75,38400000.0
2009-03-30 05:07:00,97.75,97.755,97.75,97.75,22400000.0
2009-03-30 05:08:00,97.755,97.76,97.755,97.755,39800000.0
2009-03-30 05:09:00,97.76,97.76,97.755,97.755,45200000.0
2009-03-30 05:10:00,97.76,97.76,97.755,97.76,96800000.0
2009-03-30 05:11:00,97.755,97.76,97.75,97.76,27800000.0
2009-03-30 05:12:00,97.765,97.77,97.765,97.77,82200000.0
2009-03-30 05:13:00,97.765,97.765,97.75,97.755,60200000.0
2009-03-30 05:14:00,97.75,97.75,97.74,97.74,97800000.0
2009-03-30 05:15:00,97.74,97.74,97.74,97.74,14400000.0
2009-03-30 05:16:00,97.735,97.735,97.73,97.73,53200000.0
2009-03-30 05:17:00,97.735,97.735,97.715,97.715,96000001.0
2009-03-30 05:18:00,97.71,97.715,97.7,97.715,55600000.0
2009-03-30 05:19:00,97.725,97.725,97.71,97.71,92000000.0
2009-03-30 05:20:00,97.715,97.715,97.715,97.715,54600000.0
2009-03-30 05:21:00,97.72,97.735,97.715,97.72,318200001.0
2009-03-30 05:22:00,97.735,97.76,97.725,97.745,62400000.0
2009-03-30 05:23:00,97.745,97.76,97.745,97.75,118199998.0
2009-03-30 05:24:00,97.755,97.755,97.755,97.755,46400000.0
2009-03-30 05:25:00,97.755,97.755,97.74,97.745,71600000.0
2009-03-30 05:26:00,97.74,97.745,97.735,97.74,70600000.0
2009-03-30 05:27:00,97.735,97.75,97.725,97.75,112900000.0
2009-03-30 05:28:00,97.755,97.755,97.73,97.73,121000000.0
2009-03-30 05:29:00,97.725,97.75,97.725,97.745,67000000.0
2009-03-30 05:30:00,97.745,97.765,97.745,97.755,232200000.0
2009-03-30 05:31:00,97.76,97.76,97.72,97.74,161600001.0
2009-03-30 05:32:00,97.74,97.75,97.71,97.71,133400000.0
2009-03-30 05:33:00,97.71,97.71,97.67,97.675,204800000.0
2009-03-30 05:34:00,97.675,97.68,97.67,97.675,27600000.0
2009-03-30 05:35:00,97.68,97.705,97.68,97.695,309400002.0
2009-03-30 05:36:00,97.69,97.71,97.69,97.695,55600000.0
2009-03-30 05:37:00,97.69,97.705,97.68,97.705,242600002.0
2009-03-30 05:38:00,97.705,97.715,97.7,97.715,111400000.0
2009-03-30 05:39:00,97.715,97.715,97.7,97.705,67000000.0
2009-03-30 05:40:00,97.705,97.705,97.69,97.705,85700000.0
2009-03-30 05:41:00,97.705,97.705,97.7,97.705,39600000.0
2009-03-30 05:42:00,97.705,97.705,97.7,97.705,18000000.0
2009-03-30 05:43:00,97.71,97.73,97.705,97.705,109200000.0
2009-03-30 05:44:00,97.71,97.72,97.705,97.715,60799999.0
2009-03-30 05:45:00,97.71,97.725,97.705,97.71,122000000.0
2009-03-30 05:46:00,97.71,97.735,97.705,97.72,120100000.0
2009-03-30 05:47:00,97.72,97.74,97.71,97.73,94800000.0
2009-03-30 05:48:00,97.735,97.76,97.735,97.745,138000000.0
2009-03-30 05:49:00,97.74,97.755,97.74,97.745,151400000.0
2009-03-30 05:50:00,97.745,97.755,97.74,97.74,55200000.0
2009-03-30 05:51:00,97.735,97.75,97.735,97.735,67600000.0
2009-03-30 05:52:00,97.735,97.75,97.735,97.745,155600000.0
2009-03-30 05:53:00,97.74,97.745,97.735,97.74,70500000.0
2009-03-30 05:54:00,97.74,97.76,97.735,97.755,67700000.0
2009-03-30 05:55:00,97.755,97.785,97.755,97.785,122200000.0
2009-03-30 05:56:00,97.79,97.82,97.79,97.795,262600000.0
2009-03-30 05:57:00,97.795,97.8,97.79,97.795,55600000.0
2009-03-30 05:58:00,97.795,97.8,97.755,97.765,261700000.0
2009-03-30 05:59:00,97.77,97.78,97.77,97.77,109200000.0
2009-03-30 06:00:00,97.775,97.785,97.775,97.78,151800000.0
2009-03-30 06:01:00,97.78,97.78,97.77,97.775,110400000.0
2009-03-30 06:02:00,97.77,97.775,97.705,97.735,265200000.0
2009-03-30 06:03:00,97.73,97.73,97.7,97.705,397200000.0
2009-03-30 06:04:00,97.705,97.705,97.625,97.625,276600000.0
2009-03-30 06:05:00,97.63,97.64,97.605,97.635,555100000.0
2009-03-30 06:06:00,97.635,97.655,97.635,97.645,471600000.0
2009-03-30 06:07:00,97.645,97.65,97.62,97.625,560600004.0
2009-03-30 06:08:00,97.625,97.625,97.535,97.535,717000000.0
2009-03-30 06:09:00,97.535,97.57,97.535,97.55,673800001.0
2009-03-30 06:10:00,97.55,97.555,97.415,97.425,483000000.0
2009-03-30 06:11:00,97.43,97.435,97.34,97.35,437900000.0
2009-03-30 06:12:00,97.355,97.395,97.335,97.345,346100000.0
2009-03-30 06:13:00,97.345,97.395,97.32,97.39,221000000.0
2009-03-30 06:14:00,97.39,97.415,97.385,97.39,283100000.0
2009-03-30 06:15:00,97.39,97.43,97.38,97.425,118000000.0
2009-03-30 06:16:00,97.425,97.475,97.415,97.45,113500000.0
2009-03-30 06:17:00,97.45,97.46,97.415,97.42,129200000.0
2009-03-30 06:18:00,97.42,97.44,97.3,97.315,325000000.0
2009-03-30 06:19:00,97.315,97.315,97.275,97.28,477500000.0
2009-03-30 06:20:00,97.28,97.29,97.27,97.285,211700000.0
2009-03-30 06:21:00,97.29,97.295,97.22,97.235,337400000.0
2009-03-30 06:22:00,97.275,97.285,97.255,97.265,312800000.0
2009-03-30 06:23:00,97.275,97.275,97.235,97.265,669200001.0
2009-03-30 06:24:00,97.265,97.31,97.235,97.235,389400000.0
2009-03-30 06:25:00,97.23,97.24,97.125,97.14,420700000.0
2009-03-30 06:26:00,97.135,97.185,97.13,97.165,348200000.0
2009-03-30 06:27:00,97.165,97.165,97.125,97.13,229600000.0
2009-03-30 06:28:00,97.13,97.135,97.03,97.105,460000000.0
2009-03-30 06:29:00,97.105,97.16,97.105,97.135,208000000.0
2009-03-30 06:30:00,97.145,97.2,97.14,97.165,105000000.0
2009-03-30 06:31:00,97.16,97.21,97.13,97.2,164400000.0
2009-03-30 06:32:00,97.2,97.31,97.195,97.305,272600000.0
2009-03-30 06:33:00,97.305,97.35,97.305,97.325,337800000.0
2009-03-30 06:34:00,97.325,97.33,97.305,97.315,470000002.0
2009-03-30 06:35:00,97.315,97.325,97.265,97.265,390200001.0
2009-03-30 06:36:00,97.265,97.265,97.245,97.26,762800007.0
2009-03-30 06:37:00,97.26,97.265,97.195,97.195,611900000.0
2009-03-30 06:38:00,97.195,97.215,97.175,97.205,272600000.0
2009-03-30 06:39:00,97.205,97.215,97.175,97.18,326900000.0
2009-03-30 06:40:00,97.185,97.215,97.185,97.215,255500000.0
2009-03-30 06:41:00,97.22,97.245,97.215,97.245,216399999.0
2009-03-30 06:42:00,97.245,97.255,97.225,97.235,471899999.0
2009-03-30 06:43:00,97.235,97.245,97.235,97.245,156000000.0
2009-03-30 06:44:00,97.245,97.265,97.245,97.265,151400000.0
2009-03-30 06:45:00,97.265,97.28,97.265,97.27,350400000.0
2009-03-30 06:46:00,97.27,97.28,97.255,97.255,191800000.0
2009-03-30 06:47:00,97.255,97.265,97.235,97.26,162000000.0
2009-03-30 06:48:00,97.26,97.265,97.24,97.24,113400000.0
2009-03-30 06:49:00,97.245,97.28,97.245,97.27,355800000.0
2009-03-30 06:50:00,97.27,97.275,97.26,97.26,141000000.0
2009-03-30 06:51:00,97.255,97.255,97.24,97.24,161800000.0
2009-03-30 06:52:00,97.245,97.245,97.18,97.21,183200000.0
2009-03-30 06:53:00,97.2,97.26,97.185,97.24,236600000.0
2009-03-30 06:54:00,97.245,97.245,97.215,97.225,61600000.0
2009-03-30 06:55:00,97.225,97.24,97.21,97.215,115800000.0
2009-03-30 06:56:00,97.22,97.23,97.205,97.215,206400000.0
2009-03-30 06:57:00,97.21,97.215,97.175,97.18,100400000.0
2009-03-30 06:58:00,97.18,97.19,97.15,97.16,128600000.0
2009-03-30 06:59:00,97.165,97.2,97.155,97.175,97400000.0
2009-03-30 07:00:00,97.175,97.18,97.17,97.18,124400000.0
2009-03-30 07:01:00,97.175,97.215,97.165,97.165,173400000.0
2009-03-30 07:02:00,97.165,97.18,97.165,97.175,44600000.0
2009-03-30 07:03:00,97.18,97.19,97.175,97.18,76000000.0
2009-03-30 07:04:00,97.185,97.195,97.175,97.175,86000000.0
2009-03-30 07:05:00,97.175,97.195,97.175,97.185,198000000.0
2009-03-30 07:06:00,97.185,97.185,97.175,97.175,103000000.0
2009-03-30 07:07:00,97.175,97.19,97.175,97.18,135999997.0
2009-03-30 07:08:00,97.185,97.245,97.18,97.225,398300001.0
2009-03-30 07:09:00,97.22,97.275,97.22,97.265,256400000.0
2009-03-30 07:10:00,97.28,97.28,97.23,97.235,357800000.0
2009-03-30 07:11:00,97.235,97.255,97.225,97.235,152600000.0
2009-03-30 07:12:00,97.235,97.24,97.21,97.215,204200000.0
2009-03-30 07:13:00,97.23,97.23,97.18,97.19,211000000.0
2009-03-30 07:14:00,97.18,97.195,97.155,97.175,185200000.0
2009-03-30 07:15:00,97.175,97.195,97.155,97.155,226400000.0
2009-03-30 07:16:00,97.15,97.19,97.145,97.18,188000000.0
2009-03-30 07:17:00,97.175,97.175,97.135,97.135,214200000.0
2009-03-30 07:18:00,97.135,97.145,97.06,97.065,552000001.0
2009-03-30 07:19:00,97.07,97.07,97.01,97.02,349800000.0
2009-03-30 07:20:00,97.015,97.035,97.015,97.015,228200000.0
2009-03-30 07:21:00,97.02,97.035,97.01,97.03,333800000.0
2009-03-30 07:22:00,97.045,97.055,97.02,97.025,272400000.0
2009-03-30 07:23:00,97.025,97.05,97.01,97.02,178200000.0
2009-03-30 07:24:00,97.02,97.05,97.015,97.05,238600000.0
2009-03-30 07:25:00,97.05,97.05,97.025,97.025,221599999.0
2009-03-30 07:26:00,97.025,97.035,97.005,97.005,308799999.0
2009-03-30 07:27:00,96.995,96.995,96.85,96.88,495000000.0
2009-03-30 07:28:00,96.87,96.88,96.77,96.855,673000002.0
2009-03-30 07:29:00,96.855,96.9,96.855,96.885,356600003.0
2009-03-30 07:30:00,96.89,96.92,96.88,96.92,252400000.0
2009-03-30 07:31:00,96.92,96.96,96.92,96.96,336400000.0
2009-03-30 07:32:00,96.95,97.015,96.95,97.01,295300000.0
2009-03-30 07:33:00,97.01,97.01,96.985,96.985,131000000.0
2009-03-30 07:34:00,96.985,96.99,96.945,96.945,385599999.0
2009-03-30 07:35:00,96.95,97.0,96.945,96.995,573400001.0
2009-03-30 07:36:00,97.0,97.05,97.0,97.05,362000000.0
2009-03-30 07:37:00,97.05,97.055,97.02,97.04,176000000.0
2009-03-30 07:38:00,97.045,97.13,97.04,97.11,169600000.0
2009-03-30 07:39:00,97.11,97.11,97.07,97.105,282200000.0
2009-03-30 07:40:00,97.105,97.125,97.085,97.085,199600000.0
2009-03-30 07:41:00,97.085,97.105,97.065,97.07,185600000.0
2009-03-30 07:42:00,97.07,97.085,97.06,97.065,201000000.0
2009-03-30 07:43:00,97.065,97.11,97.065,97.1,289200000.0
2009-03-30 07:44:00,97.1,97.14,97.1,97.11,114200000.0
2009-03-30 07:45:00,97.12,97.12,97.055,97.055,137200000.0
2009-03-30 07:46:00,97.05,97.06,97.05,97.06,141000000.0
2009-03-30 07:47:00,97.06,97.06,97.045,97.055,121600000.0
2009-03-30 07:48:00,97.055,97.06,97.05,97.05,112000000.0
2009-03-30 07:49:00,97.05,97.055,96.935,96.955,125900000.0
2009-03-30 07:50:00,96.955,96.97,96.92,96.955,165800000.0
2009-03-30 07:51:00,96.97,96.985,96.95,96.965,140100000.0
2009-03-30 07:52:00,96.965,96.985,96.96,96.98,141000000.0
2009-03-30 07:53:00,96.98,96.98,96.935,96.94,171800000.0
2009-03-30 07:54:00,96.94,96.95,96.94,96.945,147800000.0
2009-03-30 07:55:00,96.94,96.99,96.94,96.99,113200000.0
2009-03-30 07:56:00,96.985,97.03,96.985,97.01,138000000.0
2009-03-30 07:57:00,97.01,97.03,97.005,97.025,197600000.0
2009-03-30 07:58:00,97.025,97.065,97.025,97.055,153800000.0
2009-03-30 07:59:00,97.055,97.08,97.05,97.05,182200000.0
2009-03-30 08:00:00,97.055,97.055,97.025,97.04,156800000.0
2009-03-30 08:01:00,97.04,97.065,97.03,97.05,296399998.0
2009-03-30 08:02:00,97.05,97.075,97.02,97.065,219200001.0
2009-03-30 08:03:00,97.07,97.075,97.05,97.055,321100000.0
2009-03-30 08:04:00,97.06,97.095,97.055,97.085,437799999.0
2009-03-30 08:05:00,97.085,97.11,97.065,97.075,256800000.0
2009-03-30 08:06:00,97.07,97.075,96.965,96.995,650400000.0
2009-03-30 08:07:00,96.995,97.01,96.995,96.995,158400000.0
2009-03-30 08:08:00,96.995,97.025,96.995,97.025,274200003.0
2009-03-30 08:09:00,97.025,97.03,96.965,96.965,720500000.0
2009-03-30 08:10:00,96.965,96.965,96.865,96.895,723400000.0
2009-03-30 08:11:00,96.89,96.89,96.86,96.885,336600000.0
2009-03-30 08:12:00,96.885,96.895,96.735,96.74,856100000.0
2009-03-30 08:13:00,96.73,96.765,96.675,96.685,1032200000.0
2009-03-30 08:14:00,96.685,96.735,96.685,96.72,986799998.0
2009-03-30 08:15:00,96.715,96.81,96.71,96.8,570600000.0
2009-03-30 08:16:00,96.8,96.875,96.8,96.845,911700003.0
2009-03-30 08:17:00,96.845,96.885,96.84,96.87,473800000.0
2009-03-30 08:18:00,96.87,96.89,96.85,96.865,675800000.0
2009-03-30 08:19:00,96.87,96.885,96.865,96.875,499200000.0
2009-03-30 08:20:00,96.875,96.88,96.805,96.805,248800000.0
2009-03-30 08:21:00,96.805,96.81,96.74,96.745,412599998.0
2009-03-30 08:22:00,96.735,96.74,96.66,96.68,639200000.0
2009-03-30 08:23:00,96.68,96.76,96.675,96.745,448800000.0
2009-03-30 08:24:00,96.75,96.755,96.62,96.62,677400002.0
2009-03-30 08:25:00,96.62,96.66,96.535,96.655,405900001.0
2009-03-30 08:26:00,96.66,96.715,96.66,96.7,388000000.0
2009-03-30 08:27:00,96.705,96.72,96.645,96.665,404100000.0
2009-03-30 08:28:00,96.67,96.73,96.665,96.725,405400000.0
2009-03-30 08:29:00,96.725,96.75,96.705,96.725,204800000.0
2009-03-30 08:30:00,96.715,96.73,96.66,96.715,738199999.0
2009-03-30 08:31:00,96.715,96.715,96.695,96.71,375400000.0
2009-03-30 08:32:00,96.72,96.72,96.71,96.71,226000000.0
2009-03-30 08:33:00,96.715,96.725,96.71,96.72,193800000.0
2009-03-30 08:34:00,96.725,96.74,96.725,96.73,120000000.0
2009-03-30 08:35:00,96.725,96.785,96.725,96.775,223600000.0
2009-03-30 08:36:00,96.775,96.795,96.775,96.79,243400000.0
2009-03-30 08:37:00,96.795,96.805,96.735,96.745,560500000.0
2009-03-30 08:38:00,96.745,96.745,96.725,96.74,351200000.0
2009-03-30 08:39:00,96.74,96.775,96.735,96.775,323200000.0
2009-03-30 08:40:00,96.775,96.78,96.715,96.725,670100002.0
2009-03-30 08:41:00,96.725,96.745,96.705,96.71,677400002.0
2009-03-30 08:42:00,96.71,96.715,96.675,96.69,404800000.0
2009-03-30 08:43:00,96.69,96.71,96.675,96.705,260800000.0
2009-03-30 08:44:00,96.705,96.735,96.7,96.735,196400000.0
2009-03-30 08:45:00,96.74,96.755,96.735,96.75,524999999.0
2009-03-30 08:46:00,96.75,96.75,96.71,96.71,439600000.0
2009-03-30 08:47:00,96.71,96.745,96.71,96.73,289800000.0
2009-03-30 08:48:00,96.735,96.755,96.73,96.755,282600000.0
2009-03-30 08:49:00,96.755,96.77,96.75,96.765,266400000.0
2009-03-30 08:50:00,96.765,96.765,96.73,96.735,400600000.0
2009-03-30 08:51:00,96.735,96.76,96.735,96.745,312000000.0
2009-03-30 08:52:00,96.745,96.75,96.64,96.655,722300005.0
2009-03-30 08:53:00,96.655,96.715,96.655,96.7,813399998.0
2009-03-30 08:54:00,96.695,96.695,96.605,96.61,489500000.0
2009-03-30 08:55:00,96.46,96.565,96.46,96.56,823600003.0
2009-03-30 08:56:00,96.56,96.585,96.525,96.575,536200000.0
2009-03-30 08:57:00,96.575,96.635,96.57,96.605,664000003.0
2009-03-30 08:58:00,96.605,96.64,96.585,96.585,646399999.0
2009-03-30 08:59:00,96.585,96.615,96.57,96.6,863600001.0
2009-03-30 09:00:00,96.6,96.61,96.545,96.56,356800000.0
2009-03-30 09:01:00,96.56,96.59,96.55,96.555,414800000.0
2009-03-30 09:02:00,96.55,96.555,96.525,96.53,317400000.0
2009-03-30 09:03:00,96.54,96.545,96.51,96.53,581000000.0
2009-03-30 09:04:00,96.53,96.55,96.53,96.55,230400000.0
2009-03-30 09:05:00,96.55,96.6,96.55,96.58,210800000.0
2009-03-30 09:06:00,96.575,96.59,96.56,96.59,355000000.0
2009-03-30 09:07:00,96.585,96.585,96.56,96.57,225800000.0
2009-03-30 09:08:00,96.57,96.57,96.545,96.56,338000000.0
2009-03-30 09:09:00,96.56,96.57,96.56,96.57,85200000.0
2009-03-30 09:10:00,96.57,96.595,96.57,96.59,188400000.0
2009-03-30 09:11:00,96.59,96.6,96.54,96.54,340500000.0
2009-03-30 09:12:00,96.54,96.54,96.42,96.48,793100004.0
2009-03-30 09:13:00,96.48,96.485,96.33,96.335,601799999.0
2009-03-30 09:14:00,96.33,96.365,96.305,96.33,930899997.0
2009-03-30 09:15:00,96.325,96.335,96.26,96.32,574500000.0
2009-03-30 09:16:00,96.32,96.35,96.315,96.35,795400000.0
2009-03-30 09:17:00,96.345,96.345,96.27,96.285,633400004.0
2009-03-30 09:18:00,96.29,96.355,96.29,96.34,806600001.0
2009-03-30 09:19:00,96.34,96.365,96.315,96.365,861599999.0
2009-03-30 09:20:00,96.37,96.4,96.335,96.39,718400000.0
2009-03-30 09:21:00,96.385,96.385,96.24,96.25,643300000.0
2009-03-30 09:22:00,96.25,96.27,96.19,96.25,975300000.0
2009-03-30 09:23:00,96.25,96.295,96.205,96.23,772399999.0
2009-03-30 09:24:00,96.23,96.24,96.145,96.145,876000002.0
2009-03-30 09:25:00,96.145,96.15,96.1,96.14,772999999.0
2009-03-30 09:26:00,96.145,96.15,96.08,96.11,819200001.0
2009-03-30 09:27:00,96.12,96.205,96.12,96.16,701700000.0
2009-03-30 09:28:00,96.16,96.22,96.16,96.17,709400000.0
2009-03-30 09:29:00,96.165,96.22,96.16,96.22,404000000.0
2009-03-30 09:30:00,96.22,96.26,96.21,96.235,563400000.0
2009-03-30 09:31:00,96.235,96.235,96.16,96.18,710100000.0
2009-03-30 09:32:00,96.175,96.21,96.11,96.11,661300002.0
2009-03-30 09:33:00,96.105,96.115,96.045,96.115,472300000.0
2009-03-30 09:34:00,96.12,96.155,96.115,96.15,442300000.0
2009-03-30 09:35:00,96.15,96.19,96.125,96.135,584400001.0
2009-03-30 09:36:00,96.135,96.175,96.13,96.145,714661227.0
2009-03-30 09:37:00,96.145,96.15,96.06,96.125,645654638.0
2009-03-30 09:38:00,96.125,96.14,96.115,96.13,413000000.0
2009-03-30 09:39:00,96.14,96.16,96.14,96.155,261200000.0
2009-03-30 09:40:00,96.15,96.15,96.11,96.14,450000000.0
2009-03-30 09:41:00,96.14,96.155,96.095,96.1,550900000.0
2009-03-30 09:42:00,96.1,96.125,96.08,96.11,496100002.0
2009-03-30 09:43:00,96.11,96.11,96.01,96.01,806300004.0
2009-03-30 09:44:00,96.015,96.02,95.955,95.99,785300000.0
2009-03-30 09:45:00,95.99,96.07,95.99,96.065,714799998.0
2009-03-30 09:46:00,96.065,96.11,96.06,96.11,695481518.0
2009-03-30 09:47:00,96.095,96.13,96.07,96.115,344400000.0
2009-03-30 09:48:00,96.115,96.14,96.11,96.13,415600000.0
2009-03-30 09:49:00,96.13,96.14,96.12,96.13,420000000.0
2009-03-30 09:50:00,96.13,96.145,96.115,96.12,554200000.0
2009-03-30 09:51:00,96.11,96.18,96.11,96.11,604000000.0
2009-03-30 09:52:00,96.11,96.155,96.11,96.135,763400000.0
2009-03-30 09:53:00,96.135,96.14,96.095,96.1,300600000.0
2009-03-30 09:54:00,96.1,96.1,96.055,96.08,453999997.0
2009-03-30 09:55:00,96.08,96.125,96.08,96.11,522000000.0
2009-03-30 09:56:00,96.11,96.145,96.11,96.145,123400000.0
2009-03-30 09:57:00,96.145,96.18,96.14,96.15,110000000.0
2009-03-30 09:58:00,96.15,96.155,96.08,96.08,546100000.0
2009-03-30 09:59:00,96.085,96.185,96.085,96.18,535000000.0
2009-03-30 10:00:00,96.175,96.195,96.13,96.195,803200000.0
2009-03-30 10:01:00,96.2,96.245,96.2,96.235,793200002.0
2009-03-30 10:02:00,96.235,96.27,96.23,96.265,536600000.0
2009-03-30 10:03:00,96.265,96.285,96.26,96.26,269700000.0
2009-03-30 10:04:00,96.26,96.265,96.235,96.24,687500002.0
2009-03-30 10:05:00,96.24,96.26,96.24,96.26,365600000.0
2009-03-30 10:06:00,96.26,96.265,96.235,96.235,494600004.0
2009-03-30 10:07:00,96.235,96.27,96.22,96.25,485400000.0
2009-03-30 10:08:00,96.25,96.265,96.215,96.255,633800003.0
2009-03-30 10:09:00,96.255,96.265,96.22,96.265,593200000.0
2009-03-30 10:10:00,96.265,96.27,96.25,96.26,374999999.0
2009-03-30 10:11:00,96.26,96.285,96.255,96.27,598200002.0
2009-03-30 10:12:00,96.27,96.305,96.265,96.285,815799993.0
2009-03-30 10:13:00,96.29,96.36,96.285,96.345,588400001.0
2009-03-30 10:14:00,96.345,96.36,96.33,96.34,552800002.0
2009-03-30 10:15:00,96.34,96.36,96.33,96.34,575200001.0
2009-03-30 10:16:00,96.34,96.355,96.32,96.34,1024600000.0
2009-03-30 10:17:00,96.34,96.345,96.325,96.33,580000000.0
2009-03-30 10:18:00,96.325,96.335,96.3,96.315,376800000.0
2009-03-30 10:19:00,96.315,96.315,96.285,96.295,466000000.0
2009-03-30 10:20:00,96.295,96.295,96.225,96.23,755599999.0
2009-03-30 10:21:00,96.23,96.265,96.23,96.265,714599999.0
2009-03-30 10:22:00,96.27,96.285,96.23,96.235,480800000.0
2009-03-30 10:23:00,96.235,96.28,96.235,96.28,621600000.0
2009-03-30 10:24:00,96.285,96.355,96.285,96.315,553299999.0
2009-03-30 10:25:00,96.31,96.325,96.285,96.295,810800000.0
2009-03-30 10:26:00,96.3,96.33,96.295,96.33,469000000.0
2009-03-30 10:27:00,96.335,96.355,96.32,96.345,494200000.0
2009-03-30 10:28:00,96.35,96.415,96.35,96.38,870800000.0
2009-03-30 10:29:00,96.375,96.41,96.375,96.39,502199999.0
2009-03-30 10:30:00,96.385,96.455,96.385,96.455,628200000.0
2009-03-30 10:31:00,96.455,96.455,96.425,96.435,725400000.0
2009-03-30 10:32:00,96.44,96.44,96.41,96.43,463900000.0
2009-03-30 10:33:00,96.425,96.455,96.4,96.41,750000000.0
2009-03-30 10:34:00,96.41,96.415,96.385,96.4,652400000.0
2009-03-30 10:35:00,96.4,96.41,96.33,96.33,1027400000.0
2009-03-30 10:36:00,96.335,96.345,96.28,96.33,853000000.0
2009-03-30 10:37:00,96.335,96.355,96.33,96.33,747999989.0
2009-03-30 10:38:00,96.33,96.36,96.31,96.31,765699988.0
2009-03-30 10:39:00,96.31,96.315,96.285,96.29,457199995.0
2009-03-30 10:40:00,96.295,96.295,96.265,96.27,295400000.0
2009-03-30 10:41:00,96.265,96.27,96.235,96.26,363700000.0
2009-03-30 10:42:00,96.26,96.26,96.24,96.26,302800000.0
2009-03-30 10:43:00,96.255,96.26,96.225,96.235,524600000.0
2009-03-30 10:44:00,96.235,96.295,96.235,96.285,788199999.0
2009-03-30 10:45:00,96.285,96.31,96.28,96.295,661099996.0
2009-03-30 10:46:00,96.28,96.31,96.265,96.3,834399990.0
2009-03-30 10:47:00,96.3,96.33,96.295,96.305,750999995.0
2009-03-30 10:48:00,96.31,96.34,96.305,96.34,616500000.0
2009-03-30 10:49:00,96.34,96.34,96.285,96.285,840799992.0
2009-03-30 10:50:00,96.29,96.375,96.28,96.37,703899994.0
2009-03-30 10:51:00,96.365,96.395,96.36,96.365,629599991.0
2009-03-30 10:52:00,96.365,96.37,96.345,96.35,491599994.0
2009-03-30 10:53:00,96.36,96.36,96.275,96.355,923999985.0
2009-03-30 10:54:00,96.355,96.355,96.35,96.35,271199997.0
2009-03-30 10:55:00,96.355,96.4,96.35,96.4,358599997.0
2009-03-30 10:56:00,96.4,96.415,96.38,96.395,935299991.0
2009-03-30 10:57:00,96.395,96.41,96.38,96.4,563599992.0
2009-03-30 10:58:00,96.4,96.42,96.385,96.39,500199996.0
2009-03-30 10:59:00,96.39,96.45,96.35,96.44,560199997.0
2009-03-30 11:00:00,96.435,96.545,96.435,96.545,656999997.0
2009-03-30 11:01:00,96.55,96.56,96.52,96.535,907999992.0
2009-03-30 11:02:00,96.535,96.54,96.505,96.51,748199989.0
2009-03-30 11:03:00,96.515,96.52,96.48,96.48,272799998.0
2009-03-30 11:04:00,96.475,96.485,96.47,96.48,225599999.0
2009-03-30 11:05:00,96.48,96.51,96.47,96.5,401599999.0
2009-03-30 11:06:00,96.5,96.53,96.5,96.53,432199996.0
2009-03-30 11:07:00,96.53,96.58,96.53,96.575,317200000.0
2009-03-30 11:08:00,96.575,96.575,96.52,96.54,629999998.0
2009-03-30 11:09:00,96.54,96.57,96.535,96.55,367800000.0
2009-03-30 11:10:00,96.55,96.57,96.55,96.57,263399999.0
2009-03-30 11:11:00,96.57,96.57,96.545,96.555,460400000.0
2009-03-30 11:12:00,96.55,96.585,96.55,96.585,419000000.0
2009-03-30 11:13:00,96.585,96.615,96.58,96.605,573799999.0
2009-03-30 11:14:00,96.62,96.68,96.62,96.66,625200000.0
2009-03-30 11:15:00,96.66,96.705,96.63,96.7,1027599998.0
2009-03-30 11:16:00,96.705,96.705,96.66,96.685,1000599994.0
2009-03-30 11:17:00,96.685,96.75,96.665,96.74,935399995.0
2009-03-30 11:18:00,96.745,96.755,96.685,96.69,716399995.0
2009-03-30 11:19:00,96.695,96.73,96.69,96.71,383300002.0
2009-03-30 11:20:00,96.72,96.765,96.705,96.755,302600000.0
2009-03-30 11:21:00,96.75,96.765,96.75,96.76,414399999.0
2009-03-30 11:22:00,96.765,96.81,96.765,96.8,876600001.0
2009-03-30 11:23:00,96.8,96.81,96.8,96.8,331599999.0
2009-03-30 11:24:00,96.8,96.8,96.77,96.78,588199996.0
2009-03-30 11:25:00,96.775,96.79,96.77,96.78,231999995.0
2009-03-30 11:26:00,96.78,96.79,96.76,96.765,442399999.0
2009-03-30 11:27:00,96.76,96.795,96.76,96.765,432399999.0
2009-03-30 11:28:00,96.77,96.78,96.765,96.78,250200000.0
2009-03-30 11:29:00,96.775,96.775,96.76,96.76,189400000.0
2009-03-30 11:30:00,96.76,96.76,96.73,96.74,418800001.0
2009-03-30 11:31:00,96.735,96.74,96.705,96.71,638400000.0
2009-03-30 11:32:00,96.705,96.705,96.68,96.68,382600000.0
2009-03-30 11:33:00,96.685,96.69,96.63,96.64,638599997.0
2009-03-30 11:34:00,96.64,96.695,96.635,96.69,1024199990.0
2009-03-30 11:35:00,96.69,96.73,96.69,96.72,585399994.0
2009-03-30 11:36:00,96.725,96.725,96.685,96.7,553399994.0
2009-03-30 11:37:00,96.7,96.71,96.695,96.71,294599995.0
2009-03-30 11:38:00,96.7,96.725,96.7,96.72,402399992.0
2009-03-30 11:39:00,96.73,96.76,96.73,96.75,365599999.0
2009-03-30 11:40:00,96.75,96.76,96.72,96.73,665999996.0
2009-03-30 11:41:00,96.74,96.74,96.695,96.71,760899995.0
2009-03-30 11:42:00,96.71,96.72,96.695,96.71,778799985.0
2009-03-30 11:43:00,96.71,96.71,96.68,96.7,459699994.0
2009-03-30 11:44:00,96.695,96.72,96.69,96.72,371799999.0
2009-03-30 11:45:00,96.72,96.76,96.705,96.75,728774595.0
2009-03-30 11:46:00,96.75,96.76,96.74,96.74,426199995.0
2009-03-30 11:47:00,96.74,96.745,96.735,96.735,486199996.0
2009-03-30 11:48:00,96.735,96.75,96.735,96.75,176199995.0
2009-03-30 11:49:00,96.75,96.75,96.71,96.72,775199985.0
2009-03-30 11:50:00,96.72,96.75,96.72,96.72,381999999.0
2009-03-30 11:51:00,96.72,96.72,96.68,96.69,174200000.0
2009-03-30 11:52:00,96.69,96.69,96.625,96.625,411599997.0
2009-03-30 11:53:00,96.63,96.64,96.615,96.62,468399990.0
2009-03-30 11:54:00,96.62,96.63,96.62,96.62,172600000.0
2009-03-30 11:55:00,96.62,96.63,96.62,96.63,312999999.0
2009-03-30 11:56:00,96.63,96.63,96.61,96.615,235399998.0
2009-03-30 11:57:00,96.615,96.63,96.6,96.6,392799996.0
2009-03-30 11:58:00,96.6,96.605,96.58,96.58,411599995.0
2009-03-30 11:59:00,96.58,96.59,96.555,96.57,893599999.0
2009-03-30 12:00:00,96.57,96.58,96.55,96.56,451899991.0
2009-03-30 12:01:00,96.55,96.575,96.55,96.55,384599997.0
2009-03-30 12:02:00,96.56,96.575,96.54,96.55,552999999.0
2009-03-30 12:03:00,96.55,96.555,96.52,96.525,395999992.0
2009-03-30 12:04:00,96.525,96.53,96.5,96.5,525999993.0
2009-03-30 12:05:00,96.5,96.51,96.5,96.505,248000000.0
2009-03-30 12:06:00,96.505,96.505,96.495,96.5,381799995.0
2009-03-30 12:07:00,96.5,96.53,96.5,96.53,391599998.0
2009-03-30 12:08:00,96.53,96.54,96.46,96.48,322399996.0
2009-03-30 12:09:00,96.48,96.51,96.48,96.51,519399993.0
2009-03-30 12:10:00,96.51,96.525,96.5,96.51,431599992.0
2009-03-30 12:11:00,96.51,96.52,96.5,96.5,442099999.0
2009-03-30 12:12:00,96.5,96.505,96.49,96.5,323799992.0
2009-03-30 12:13:00,96.5,96.5,96.48,96.48,348799996.0
2009-03-30 12:14:00,96.48,96.48,96.48,96.48,227599994.0
2009-03-30 12:15:00,96.48,96.48,96.46,96.46,212000000.0
2009-03-30 12:16:00,96.455,96.46,96.445,96.455,421799996.0
2009-03-30 12:17:00,96.455,96.46,96.44,96.46,357099994.0
2009-03-30 12:18:00,96.455,96.48,96.455,96.455,578999997.0
2009-03-30 12:19:00,96.455,96.49,96.455,96.49,611299995.0
2009-03-30 12:20:00,96.49,96.49,96.46,96.46,658599993.0
2009-03-30 12:21:00,96.46,96.46,96.435,96.45,458000003.0
2009-03-30 12:22:00,96.45,96.46,96.435,96.44,333400002.0
2009-03-30 12:23:00,96.435,96.44,96.43,96.44,261199998.0
2009-03-30 12:24:00,96.44,96.465,96.44,96.465,540799991.0
2009-03-30 12:25:00,96.465,96.475,96.45,96.455,425399996.0
2009-03-30 12:26:00,96.45,96.46,96.45,96.455,197000000.0
2009-03-30 12:27:00,96.45,96.47,96.45,96.465,127599999.0
2009-03-30 12:28:00,96.46,96.48,96.46,96.47,460399995.0
2009-03-30 12:29:00,96.47,96.475,96.46,96.47,100799998.0
2009-03-30 12:30:00,96.475,96.53,96.475,96.51,805400003.0
2009-03-30 12:31:00,96.51,96.565,96.51,96.565,483599999.0
2009-03-30 12:32:00,96.56,96.58,96.55,96.56,293199999.0
2009-03-30 12:33:00,96.56,96.56,96.51,96.525,538899996.0
2009-03-30 12:34:00,96.525,96.535,96.46,96.465,887600000.0
2009-03-30 12:35:00,96.47,96.5,96.465,96.49,421999999.0
2009-03-30 12:36:00,96.49,96.58,96.49,96.575,803599996.0
2009-03-30 12:37:00,96.575,96.575,96.53,96.535,610999997.0
2009-03-30 12:38:00,96.535,96.56,96.52,96.54,465099997.0
2009-03-30 12:39:00,96.54,96.545,96.52,96.52,314499998.0
2009-03-30 12:40:00,96.525,96.54,96.51,96.54,428599998.0
2009-03-30 12:41:00,96.54,96.54,96.51,96.515,394199999.0
2009-03-30 12:42:00,96.51,96.53,96.51,96.53,215199999.0
2009-03-30 12:43:00,96.535,96.59,96.535,96.59,312799999.0
2009-03-30 12:44:00,96.59,96.66,96.59,96.655,628399998.0
2009-03-30 12:45:00,96.66,96.67,96.63,96.635,380000000.0
2009-03-30 12:46:00,96.63,96.68,96.62,96.67,397799999.0
2009-03-30 12:47:00,96.67,96.705,96.66,96.7,416799998.0
2009-03-30 12:48:00,96.7,96.715,96.64,96.64,347500001.0
2009-03-30 12:49:00,96.64,96.715,96.64,96.715,368199998.0
2009-03-30 12:50:00,96.71,96.72,96.705,96.72,319799998.0
2009-03-30 12:51:00,96.715,96.74,96.7,96.705,712399997.0
2009-03-30 12:52:00,96.71,96.735,96.71,96.72,396599999.0
2009-03-30 12:53:00,96.72,96.73,96.66,96.665,772799997.0
2009-03-30 12:54:00,96.655,96.665,96.58,96.58,985399992.0
2009-03-30 12:55:00,96.575,96.61,96.575,96.6,906499996.0
2009-03-30 12:56:00,96.6,96.64,96.59,96.63,356000000.0
2009-03-30 12:57:00,96.64,96.66,96.615,96.625,592300001.0
2009-03-30 12:58:00,96.625,96.68,96.625,96.68,621399998.0
2009-03-30 12:59:00,96.68,96.71,96.65,96.71,489999995.0
2009-03-30 13:00:00,96.71,96.755,96.69,96.73,998699992.0
2009-03-30 13:01:00,96.73,96.73,96.705,96.71,289199999.0
2009-03-30 13:02:00,96.71,96.71,96.66,96.67,326299993.0
2009-03-30 13:03:00,96.67,96.68,96.665,96.665,288999999.0
2009-03-30 13:04:00,96.665,96.705,96.665,96.7,245800001.0
2009-03-30 13:05:00,96.7,96.7,96.675,96.68,625899991.0
2009-03-30 13:06:00,96.68,96.7,96.65,96.65,384799997.0
2009-03-30 13:07:00,96.65,96.67,96.65,96.65,611299989.0
2009-03-30 13:08:00,96.65,96.655,96.64,96.64,259999998.0
2009-03-30 13:09:00,96.64,96.64,96.625,96.635,432199995.0
2009-03-30 13:10:00,96.63,96.64,96.625,96.635,373499999.0
2009-03-30 13:11:00,96.635,96.655,96.635,96.64,161000000.0
2009-03-30 13:12:00,96.64,96.66,96.63,96.645,289099999.0
2009-03-30 13:13:00,96.645,96.675,96.645,96.655,338999996.0
2009-03-30 13:14:00,96.655,96.695,96.65,96.69,562799996.0
2009-03-30 13:15:00,96.69,96.69,96.65,96.655,325399999.0
2009-03-30 13:16:00,96.655,96.665,96.64,96.645,219999998.0
2009-03-30 13:17:00,96.645,96.645,96.6,96.605,427499996.0
2009-03-30 13:18:00,96.6,96.61,96.6,96.61,232800000.0
2009-03-30 13:19:00,96.61,96.61,96.61,96.61,30800000.0
2009-03-30 13:20:00,96.61,96.655,96.6,96.655,462599994.0
2009-03-30 13:21:00,96.65,96.71,96.645,96.71,943399992.0
2009-03-30 13:22:00,96.705,96.73,96.62,96.625,683599991.0
2009-03-30 13:23:00,96.63,96.71,96.63,96.695,936599993.0
2009-03-30 13:24:00,96.695,96.695,96.61,96.67,684399993.0
2009-03-30 13:25:00,96.67,96.69,96.615,96.64,414399997.0
2009-03-30 13:26:00,96.64,96.67,96.64,96.66,232600000.0
2009-03-30 13:27:00,96.66,96.67,96.65,96.65,315000000.0
2009-03-30 13:28:00,96.65,96.66,96.65,96.66,170199997.0
2009-03-30 13:29:00,96.67,96.705,96.67,96.705,227999997.0
2009-03-30 13:30:00,96.7,96.72,96.69,96.71,269599995.0
2009-03-30 13:31:00,96.715,96.745,96.68,96.685,734599999.0
2009-03-30 13:32:00,96.685,96.78,96.685,96.78,498999993.0
2009-03-30 13:33:00,96.775,96.8,96.72,96.74,451320001.0
2009-03-30 13:34:00,96.73,96.77,96.715,96.715,482999993.0
2009-03-30 13:35:00,96.715,96.775,96.715,96.745,487599997.0
2009-03-30 13:36:00,96.745,96.775,96.74,96.77,469199999.0
2009-03-30 13:37:00,96.77,96.785,96.77,96.775,340599996.0
2009-03-30 13:38:00,96.775,96.81,96.775,96.79,488399999.0
2009-03-30 13:39:00,96.79,96.79,96.765,96.765,480600000.0
2009-03-30 13:40:00,96.765,96.775,96.75,96.755,321599996.0
2009-03-30 13:41:00,96.75,96.755,96.75,96.755,168800000.0
2009-03-30 13:42:00,96.745,96.75,96.715,96.725,574599999.0
2009-03-30 13:43:00,96.72,96.72,96.68,96.685,537399994.0
2009-03-30 13:44:00,96.685,96.725,96.685,96.695,416999998.0
2009-03-30 13:45:00,96.7,96.73,96.7,96.72,479200004.0
2009-03-30 13:46:00,96.725,96.73,96.715,96.715,254200000.0
2009-03-30 13:47:00,96.715,96.725,96.71,96.715,560599999.0
2009-03-30 13:48:00,96.715,96.72,96.71,96.715,325400001.0
2009-03-30 13:49:00,96.715,96.715,96.705,96.715,353600001.0
2009-03-30 13:50:00,96.715,96.715,96.71,96.715,229199998.0
2009-03-30 13:51:00,96.715,96.74,96.715,96.74,145800000.0
2009-03-30 13:52:00,96.74,96.74,96.73,96.735,254599999.0
2009-03-30 13:53:00,96.745,96.855,96.745,96.855,579600002.0
2009-03-30 13:54:00,96.855,96.865,96.84,96.85,716800001.0
2009-03-30 13:55:00,96.855,96.855,96.83,96.85,326400000.0
2009-03-30 13:56:00,96.845,96.86,96.835,96.86,454599997.0
2009-03-30 13:57:00,96.86,96.875,96.83,96.865,286900000.0
2009-03-30 13:58:00,96.865,96.865,96.86,96.865,215999998.0
2009-03-30 13:59:00,96.86,96.86,96.83,96.845,268199999.0
2009-03-30 14:00:00,96.845,96.845,96.82,96.84,580799998.0
2009-03-30 14:01:00,96.84,96.86,96.835,96.845,413300002.0
2009-03-30 14:02:00,96.845,96.85,96.84,96.84,196999998.0
2009-03-30 14:03:00,96.845,96.845,96.825,96.83,342000000.0
2009-03-30 14:04:00,96.83,96.845,96.825,96.845,206000000.0
2009-03-30 14:05:00,96.85,96.855,96.84,96.85,161000000.0
2009-03-30 14:06:00,96.85,96.85,96.84,96.845,142200000.0
2009-03-30 14:07:00,96.845,96.855,96.805,96.85,543300002.0
2009-03-30 14:08:00,96.85,96.88,96.835,96.865,430100000.0
2009-03-30 14:09:00,96.865,96.93,96.865,96.92,290500002.0
2009-03-30 14:10:00,96.93,96.935,96.91,96.93,581599997.0
2009-03-30 14:11:00,96.935,96.97,96.885,96.96,874000000.0
2009-03-30 14:12:00,96.96,96.97,96.95,96.965,820599990.0
2009-03-30 14:13:00,96.96,97.02,96.955,96.955,1168899993.0
2009-03-30 14:14:00,96.95,96.97,96.94,96.97,679899995.0
2009-03-30 14:15:00,96.97,97.015,96.96,97.0,796299998.0
2009-03-30 14:16:00,97.0,97.025,96.99,97.015,394599992.0
2009-03-30 14:17:00,97.02,97.075,97.005,97.075,906599988.0
2009-03-30 14:18:00,97.075,97.075,97.01,97.035,595500000.0
2009-03-30 14:19:00,97.035,97.035,97.02,97.025,367199998.0
2009-03-30 14:20:00,97.025,97.09,97.005,97.075,667400002.0
2009-03-30 14:21:00,97.08,97.08,97.035,97.05,568600002.0
2009-03-30 14:22:00,97.045,97.05,97.005,97.035,534499996.0
2009-03-30 14:23:00,97.04,97.045,97.015,97.015,648499996.0
2009-03-30 14:24:00,97.02,97.07,97.015,97.035,506399994.0
2009-03-30 14:25:00,97.035,97.065,97.015,97.02,791099996.0
2009-03-30 14:26:00,97.015,97.05,97.005,97.015,833399997.0
2009-03-30 14:27:00,97.015,97.015,96.99,96.995,543399996.0
2009-03-30 14:28:00,96.995,97.055,96.995,97.045,629000000.0
2009-03-30 14:29:00,97.035,97.045,97.025,97.035,498000002.0
2009-03-30 14:30:00,97.03,97.055,97.015,97.055,294599999.0
2009-03-30 14:31:00,97.055,97.11,97.05,97.09,858399996.0
2009-03-30 14:32:00,97.095,97.095,97.08,97.08,621799996.0
2009-03-30 14:33:00,97.08,97.11,97.07,97.105,513599996.0
2009-03-30 14:34:00,97.11,97.11,97.06,97.06,845500000.0
2009-03-30 14:35:00,97.06,97.07,97.02,97.03,302399999.0
2009-03-30 14:36:00,97.03,97.04,97.02,97.035,616599997.0
2009-03-30 14:37:00,97.035,97.035,97.025,97.03,261600006.0
2009-03-30 14:38:00,97.03,97.03,97.015,97.015,312399998.0
2009-03-30 14:39:00,97.01,97.025,97.0,97.005,315000000.0
2009-03-30 14:40:00,97.0,97.01,96.96,96.965,520999999.0
2009-03-30 14:41:00,96.96,96.98,96.955,96.96,591399996.0
2009-03-30 14:42:00,96.955,97.0,96.95,96.985,763900004.0
2009-03-30 14:43:00,96.99,97.0,96.94,96.95,447599999.0
2009-03-30 14:44:00,96.945,96.97,96.94,96.97,162399999.0
2009-03-30 14:45:00,96.97,96.97,96.94,96.945,288400000.0
2009-03-30 14:46:00,96.945,96.965,96.935,96.965,200400000.0
2009-03-30 14:47:00,96.965,96.98,96.94,96.95,382900001.0
2009-03-30 14:48:00,96.95,96.95,96.925,96.93,335300000.0
2009-03-30 14:49:00,96.93,96.93,96.865,96.875,455099999.0
2009-03-30 14:50:00,96.875,96.9,96.87,96.9,348100000.0
2009-03-30 14:51:00,96.9,96.975,96.9,96.975,401600001.0
2009-03-30 14:52:00,96.975,97.005,96.96,96.985,489600000.0
2009-03-30 14:53:00,96.985,96.99,96.96,96.97,430000001.0
2009-03-30 14:54:00,96.96,96.975,96.94,96.975,544499998.0
2009-03-30 14:55:00,96.975,96.995,96.935,96.95,539599994.0
2009-03-30 14:56:00,96.95,96.97,96.94,96.97,316799997.0
2009-03-30 14:57:00,96.965,96.965,96.925,96.93,701199992.0
2009-03-30 14:58:00,96.935,96.94,96.89,96.89,800999993.0
2009-03-30 14:59:00,96.88,96.925,96.88,96.92,534999997.0
2009-03-30 15:00:00,96.915,96.945,96.915,96.945,534300001.0
2009-03-30 15:01:00,96.95,96.955,96.93,96.93,327999997.0
2009-03-30 15:02:00,96.935,96.95,96.925,96.94,380599999.0
2009-03-30 15:03:00,96.94,96.96,96.93,96.94,379700000.0
2009-03-30 15:04:00,96.945,96.965,96.94,96.965,229800000.0
2009-03-30 15:05:00,96.965,96.97,96.96,96.965,250600000.0
2009-03-30 15:06:00,96.965,96.98,96.925,96.935,483700000.0
2009-03-30 15:07:00,96.935,96.94,96.93,96.935,97900000.0
2009-03-30 15:08:00,96.93,96.95,96.925,96.935,368700001.0
2009-03-30 15:09:00,96.94,96.96,96.93,96.935,554999997.0
2009-03-30 15:10:00,96.935,96.955,96.935,96.95,410599998.0
2009-03-30 15:11:00,96.95,96.98,96.945,96.975,664400000.0
2009-03-30 15:12:00,96.975,96.98,96.945,96.955,525599999.0
2009-03-30 15:13:00,96.96,96.965,96.95,96.95,168200000.0
2009-03-30 15:14:00,96.95,96.96,96.945,96.955,236600000.0
2009-03-30 15:15:00,96.95,96.975,96.94,96.965,249400000.0
2009-03-30 15:16:00,96.97,96.975,96.95,96.975,287399999.0
2009-03-30 15:17:00,96.98,96.98,96.95,96.955,173000000.0
2009-03-30 15:18:00,96.955,96.965,96.95,96.955,208000000.0
2009-03-30 15:19:00,96.955,96.955,96.84,96.84,453799999.0
2009-03-30 15:20:00,96.84,96.85,96.81,96.81,487999999.0
2009-03-30 15:21:00,96.81,96.82,96.73,96.73,456500000.0
2009-03-30 15:22:00,96.73,96.775,96.73,96.77,351200000.0
2009-03-30 15:23:00,96.775,96.815,96.75,96.765,777000000.0
2009-03-30 15:24:00,96.765,96.795,96.765,96.78,661300000.0
2009-03-30 15:25:00,96.78,96.82,96.78,96.79,553900001.0
2009-03-30 15:26:00,96.79,96.825,96.785,96.825,361900001.0
2009-03-30 15:27:00,96.825,96.88,96.82,96.88,424800000.0
2009-03-30 15:28:00,96.88,96.9,96.865,96.865,685900001.0
2009-03-30 15:29:00,96.88,96.905,96.87,96.905,441800000.0
2009-03-30 15:30:00,96.905,96.905,96.885,96.895,594399999.0
2009-03-30 15:31:00,96.895,96.945,96.88,96.885,937800001.0
2009-03-30 15:32:00,96.89,96.9,96.85,96.85,602700001.0
2009-03-30 15:33:00,96.855,96.91,96.85,96.885,410700000.0
2009-03-30 15:34:00,96.88,96.9,96.87,96.89,649999997.0
2009-03-30 15:35:00,96.89,96.89,96.88,96.885,264200000.0
2009-03-30 15:36:00,96.88,96.89,96.87,96.885,379600002.0
2009-03-30 15:37:00,96.885,96.89,96.88,96.885,320399996.0
2009-03-30 15:38:00,96.885,96.885,96.86,96.875,472599997.0
2009-03-30 15:39:00,96.875,96.875,96.86,96.865,221400001.0
2009-03-30 15:40:00,96.865,96.88,96.85,96.865,707999992.0
2009-03-30 15:41:00,96.855,96.86,96.85,96.855,387199991.0
2009-03-30 15:42:00,96.85,96.855,96.835,96.835,198000000.0
2009-03-30 15:43:00,96.835,96.84,96.78,96.785,525399999.0
2009-03-30 15:44:00,96.79,96.805,96.77,96.785,722499995.0
2009-03-30 15:45:00,96.79,96.79,96.77,96.785,748999991.0
2009-03-30 15:46:00,96.785,96.805,96.78,96.795,248600000.0
2009-03-30 15:47:00,96.795,96.875,96.78,96.86,589400000.0
2009-03-30 15:48:00,96.86,96.89,96.85,96.89,459299999.0
2009-03-30 15:49:00,96.89,96.98,96.86,96.97,587999999.0
2009-03-30 15:50:00,96.965,96.965,96.925,96.945,815000001.0
2009-03-30 15:51:00,96.945,96.945,96.92,96.925,535500000.0
2009-03-30 15:52:00,96.925,96.945,96.855,96.855,669799998.0
2009-03-30 15:53:00,96.855,96.9,96.855,96.89,417600000.0
2009-03-30 15:54:00,96.89,96.925,96.885,96.915,1049899994.0
2009-03-30 15:55:00,96.915,96.93,96.885,96.915,454699998.0
2009-03-30 15:56:00,96.915,96.925,96.865,96.865,841799998.0
2009-03-30 15:57:00,96.87,96.89,96.86,96.86,604099995.0
2009-03-30 15:58:00,96.865,96.885,96.86,96.865,262900000.0
2009-03-30 15:59:00,96.87,96.895,96.865,96.885,685000002.0
2009-03-30 16:00:00,96.885,96.895,96.86,96.87,621599998.0
2009-03-30 16:01:00,96.87,96.89,96.825,96.825,568199999.0
2009-03-30 16:02:00,96.825,96.835,96.82,96.82,259000001.0
2009-03-30 16:03:00,96.825,96.83,96.805,96.805,288300000.0
2009-03-30 16:04:00,96.81,96.82,96.8,96.805,236000001.0
2009-03-30 16:05:00,96.79,96.805,96.74,96.745,524100001.0
2009-03-30 16:06:00,96.745,96.755,96.665,96.695,644399998.0
2009-03-30 16:07:00,96.705,96.76,96.7,96.75,533600000.0
2009-03-30 16:08:00,96.75,96.8,96.71,96.765,671900000.0
2009-03-30 16:09:00,96.765,96.785,96.735,96.785,576900001.0
2009-03-30 16:10:00,96.785,96.825,96.785,96.825,367300000.0
2009-03-30 16:11:00,96.825,96.83,96.815,96.815,289400000.0
2009-03-30 16:12:00,96.815,96.82,96.795,96.795,234099998.0
2009-03-30 16:13:00,96.795,96.815,96.795,96.805,342000000.0
2009-03-30 16:14:00,96.8,96.815,96.79,96.81,445599997.0
2009-03-30 16:15:00,96.805,96.84,96.805,96.825,417099997.0
2009-03-30 16:16:00,96.825,96.845,96.815,96.83,693999987.0
2009-03-30 16:17:00,96.83,96.835,96.82,96.82,730600003.0
2009-03-30 16:18:00,96.815,96.855,96.805,96.835,800799996.0
2009-03-30 16:19:00,96.835,96.84,96.82,96.835,536300001.0
2009-03-30 16:20:00,96.835,96.835,96.795,96.8,452600000.0
2009-03-30 16:21:00,96.795,96.8,96.765,96.765,488499997.0
2009-03-30 16:22:00,96.77,96.79,96.76,96.79,449699999.0
2009-03-30 16:23:00,96.79,96.82,96.79,96.8,632800001.0
2009-03-30 16:24:00,96.8,96.84,96.8,96.84,394199998.0
2009-03-30 16:25:00,96.84,96.88,96.84,96.875,576999997.0
2009-03-30 16:26:00,96.88,96.93,96.88,96.92,792199995.0
2009-03-30 16:27:00,96.92,96.955,96.92,96.945,620600004.0
2009-03-30 16:28:00,96.945,96.955,96.925,96.955,555500004.0
2009-03-30 16:29:00,96.955,96.985,96.95,96.95,441100000.0
2009-03-30 16:30:00,96.95,96.95,96.855,96.88,655999994.0
2009-03-30 16:31:00,96.875,96.89,96.865,96.875,583000001.0
2009-03-30 16:32:00,96.875,96.885,96.85,96.85,428500000.0
2009-03-30 16:33:00,96.845,96.865,96.84,96.865,444100001.0
2009-03-30 16:34:00,96.865,96.885,96.84,96.865,802000000.0
2009-03-30 16:35:00,96.865,96.955,96.845,96.945,818400001.0
2009-03-30 16:36:00,96.945,96.96,96.91,96.915,360599999.0
2009-03-30 16:37:00,96.92,96.92,96.88,96.88,500799997.0
2009-03-30 16:38:00,96.88,96.905,96.865,96.885,748700000.0
2009-03-30 16:39:00,96.885,96.905,96.875,96.895,362600000.0
2009-03-30 16:40:00,96.895,96.93,96.875,96.915,522200001.0
2009-03-30 16:41:00,96.915,96.92,96.87,96.895,517800003.0
2009-03-30 16:42:00,96.895,96.915,96.86,96.885,584599999.0
2009-03-30 16:43:00,96.89,96.91,96.875,96.905,597199996.0
2009-03-30 16:44:00,96.905,96.905,96.87,96.87,664199991.0
2009-03-30 16:45:00,96.87,96.87,96.845,96.85,548200000.0
2009-03-30 16:46:00,96.85,96.855,96.84,96.85,602799999.0
2009-03-30 16:47:00,96.85,96.855,96.845,96.845,351400000.0
2009-03-30 16:48:00,96.845,96.905,96.845,96.905,703700004.0
2009-03-30 16:49:00,96.9,96.915,96.885,96.91,621100000.0
2009-03-30 16:50:00,96.905,96.92,96.895,96.92,479800001.0
2009-03-30 16:51:00,96.915,96.92,96.895,96.905,393200002.0
2009-03-30 16:52:00,96.9,96.905,96.89,96.895,257600000.0
2009-03-30 16:53:00,96.895,96.925,96.895,96.915,284200000.0
2009-03-30 16:54:00,96.92,96.94,96.915,96.92,765799999.0
2009-03-30 16:55:00,96.92,96.95,96.915,96.935,697899995.0
2009-03-30 16:56:00,96.935,96.96,96.93,96.945,272400000.0
2009-03-30 16:57:00,96.945,96.97,96.945,96.965,197200000.0
2009-03-30 16:58:00,96.965,96.975,96.93,96.95,657600001.0
2009-03-30 16:59:00,96.95,96.97,96.885,96.9,835500003.0
2009-03-30 17:00:00,96.895,96.935,96.885,96.91,619600001.0
2009-03-30 17:01:00,96.905,96.91,96.885,96.9,447799999.0
2009-03-30 17:02:00,96.895,96.905,96.89,96.895,490399995.0
2009-03-30 17:03:00,96.895,96.945,96.89,96.925,781400001.0
2009-03-30 17:04:00,96.925,96.93,96.915,96.925,526799998.0
2009-03-30 17:05:00,96.925,96.93,96.915,96.92,407200000.0
2009-03-30 17:06:00,96.92,96.94,96.915,96.915,803599996.0
2009-03-30 17:07:00,96.915,96.915,96.885,96.885,245300000.0
2009-03-30 17:08:00,96.885,96.895,96.885,96.885,368600001.0
2009-03-30 17:09:00,96.885,96.885,96.81,96.81,755999991.0
2009-03-30 17:10:00,96.81,96.865,96.8,96.845,652099999.0
2009-03-30 17:11:00,96.85,96.86,96.845,96.845,236199999.0
2009-03-30 17:12:00,96.865,96.93,96.865,96.92,617000000.0
2009-03-30 17:13:00,96.92,96.93,96.905,96.91,599199995.0
2009-03-30 17:14:00,96.905,96.92,96.885,96.905,585700000.0
2009-03-30 17:15:00,96.905,96.905,96.885,96.895,387000001.0
2009-03-30 17:16:00,96.9,96.91,96.89,96.91,240399999.0
2009-03-30 17:17:00,96.905,96.93,96.9,96.93,576000001.0
2009-03-30 17:18:00,96.93,96.935,96.915,96.935,247200000.0
2009-03-30 17:19:00,96.935,96.94,96.925,96.935,158500000.0
2009-03-30 17:20:00,96.94,97.0,96.93,96.995,618800003.0
2009-03-30 17:21:00,96.99,97.085,96.985,97.085,636500000.0
2009-03-30 17:22:00,97.085,97.12,97.065,97.085,801400000.0
2009-03-30 17:23:00,97.085,97.11,97.08,97.09,831600001.0
2009-03-30 17:24:00,97.095,97.095,96.99,97.04,705700003.0
2009-03-30 17:25:00,97.04,97.08,97.04,97.08,836099995.0
2009-03-30 17:26:00,97.085,97.11,97.06,97.07,1044799993.0
2009-03-30 17:27:00,97.065,97.08,97.055,97.06,429799999.0
2009-03-30 17:28:00,97.06,97.08,97.055,97.07,625400001.0
2009-03-30 17:29:00,97.075,97.09,97.065,97.08,475899999.0
2009-03-30 17:30:00,97.085,97.085,97.04,97.045,533299998.0
2009-03-30 17:31:00,97.045,97.05,96.99,96.99,506000003.0
2009-03-30 17:32:00,96.99,96.99,96.92,96.94,785599996.0
2009-03-30 17:33:00,96.94,96.97,96.93,96.97,356999999.0
2009-03-30 17:34:00,96.97,96.975,96.93,96.935,334000000.0
2009-03-30 17:35:00,96.935,96.97,96.93,96.965,269399999.0
2009-03-30 17:36:00,96.96,96.965,96.94,96.955,239400000.0
2009-03-30 17:37:00,96.95,96.965,96.95,96.965,470999998.0
2009-03-30 17:38:00,96.965,97.02,96.965,97.015,423799997.0
2009-03-30 17:39:00,97.015,97.045,97.005,97.045,424799999.0
2009-03-30 17:40:00,97.045,97.055,97.02,97.03,453199998.0
2009-03-30 17:41:00,97.03,97.08,97.025,97.065,805600000.0
2009-03-30 17:42:00,97.07,97.155,97.065,97.15,725400001.0
2009-03-30 17:43:00,97.15,97.18,97.14,97.18,437400000.0
2009-03-30 17:44:00,97.18,97.27,97.18,97.215,485700000.0
2009-03-30 17:45:00,97.22,97.235,97.215,97.235,424000001.0
2009-03-30 17:46:00,97.235,97.24,97.22,97.22,479799999.0
2009-03-30 17:47:00,97.225,97.245,97.215,97.235,224999998.0
2009-03-30 17:48:00,97.235,97.27,97.23,97.27,717099989.0
2009-03-30 17:49:00,97.27,97.38,97.27,97.36,654799996.0
2009-03-30 17:50:00,97.36,97.4,97.33,97.38,1265099998.0
2009-03-30 17:51:00,97.38,97.435,97.36,97.425,615999996.0
2009-03-30 17:52:00,97.435,97.45,97.405,97.41,483199999.0
2009-03-30 17:53:00,97.405,97.41,97.35,97.35,731799982.0
2009-03-30 17:54:00,97.35,97.35,97.34,97.345,680199987.0
2009-03-30 17:55:00,97.34,97.34,97.29,97.315,414199999.0
2009-03-30 17:56:00,97.32,97.355,97.32,97.33,435199999.0
2009-03-30 17:57:00,97.325,97.345,97.325,97.335,314800000.0
2009-03-30 17:58:00,97.335,97.385,97.335,97.38,456800003.0
2009-03-30 17:59:00,97.38,97.455,97.375,97.44,627399998.0
2009-03-30 18:00:00,97.445,97.53,97.445,97.495,958600001.0
2009-03-30 18:01:00,97.495,97.495,97.47,97.485,816499996.0
2009-03-30 18:02:00,97.485,97.485,97.45,97.47,623479998.0
2009-03-30 18:03:00,97.465,97.515,97.465,97.48,572600000.0
2009-03-30 18:04:00,97.475,97.485,97.445,97.465,713600002.0
2009-03-30 18:05:00,97.47,97.47,97.42,97.42,533900000.0
2009-03-30 18:06:00,97.42,97.425,97.37,97.38,543300001.0
2009-03-30 18:07:00,97.38,97.43,97.37,97.41,744999998.0
2009-03-30 18:08:00,97.41,97.42,97.4,97.405,498999997.0
2009-03-30 18:09:00,97.405,97.405,97.39,97.39,253200000.0
2009-03-30 18:10:00,97.395,97.4,97.36,97.37,584600001.0
2009-03-30 18:11:00,97.37,97.39,97.345,97.355,787399997.0
2009-03-30 18:12:00,97.36,97.36,97.335,97.34,230800001.0
2009-03-30 18:13:00,97.34,97.35,97.33,97.33,692600000.0
2009-03-30 18:14:00,97.33,97.33,97.31,97.32,380200001.0
2009-03-30 18:15:00,97.32,97.33,97.32,97.32,205000000.0
2009-03-30 18:16:00,97.32,97.35,97.32,97.34,524199998.0
2009-03-30 18:17:00,97.34,97.35,97.33,97.345,502499996.0
2009-03-30 18:18:00,97.345,97.41,97.345,97.41,1064500002.0
2009-03-30 18:19:00,97.41,97.42,97.4,97.415,606399999.0
2009-03-30 18:20:00,97.41,97.425,97.385,97.4,285000002.0
2009-03-30 18:21:00,97.39,97.415,97.385,97.41,491599997.0
2009-03-30 18:22:00,97.41,97.42,97.39,97.41,161700000.0
2009-03-30 18:23:00,97.41,97.42,97.4,97.405,201700001.0
2009-03-30 18:24:00,97.405,97.43,97.4,97.415,376899998.0
2009-03-30 18:25:00,97.42,97.425,97.395,97.405,375800002.0
2009-03-30 18:26:00,97.405,97.425,97.4,97.42,357999998.0
2009-03-30 18:27:00,97.415,97.42,97.405,97.415,171800000.0
2009-03-30 18:28:00,97.415,97.43,97.41,97.425,173200003.0
2009-03-30 18:29:00,97.43,97.455,97.425,97.445,171600000.0
2009-03-30 18:30:00,97.45,97.45,97.44,97.445,88600000.0
2009-03-30 18:31:00,97.445,97.445,97.415,97.415,114000000.0
2009-03-30 18:32:00,97.415,97.42,97.395,97.405,291900003.0
2009-03-30 18:33:00,97.41,97.415,97.405,97.405,241000002.0
2009-03-30 18:34:00,97.405,97.405,97.385,97.405,164000001.0
2009-03-30 18:35:00,97.405,97.445,97.405,97.445,214000000.0
2009-03-30 18:36:00,97.45,97.505,97.445,97.49,564999999.0
2009-03-30 18:37:00,97.49,97.51,97.48,97.485,289299999.0
2009-03-30 18:38:00,97.48,97.48,97.46,97.475,311199999.0
2009-03-30 18:39:00,97.48,97.51,97.48,97.495,146400000.0
2009-03-30 18:40:00,97.495,97.5,97.48,97.495,216600000.0
2009-03-30 18:41:00,97.49,97.49,97.48,97.48,39400000.0
2009-03-30 18:42:00,97.495,97.495,97.485,97.485,222000003.0
2009-03-30 18:43:00,97.485,97.51,97.48,97.505,488200001.0
2009-03-30 18:44:00,97.505,97.505,97.495,97.505,238600001.0
2009-03-30 18:45:00,97.505,97.505,97.49,97.5,124599999.0
2009-03-30 18:46:00,97.5,97.5,97.44,97.465,290299998.0
2009-03-30 18:47:00,97.465,97.48,97.465,97.48,508999991.0
2009-03-30 18:48:00,97.48,97.49,97.46,97.49,509999996.0
2009-03-30 18:49:00,97.49,97.49,97.47,97.48,159600000.0
2009-03-30 18:50:00,97.485,97.49,97.48,97.49,184000000.0
2009-03-30 18:51:00,97.49,97.49,97.485,97.485,139400000.0
2009-03-30 18:52:00,97.48,97.49,97.48,97.485,82700000.0
2009-03-30 18:53:00,97.485,97.485,97.47,97.48,128200000.0
2009-03-30 18:54:00,97.48,97.49,97.43,97.47,370799997.0
2009-03-30 18:55:00,97.47,97.48,97.45,97.45,273800001.0
2009-03-30 18:56:00,97.45,97.475,97.45,97.465,488700001.0
2009-03-30 18:57:00,97.465,97.475,97.455,97.46,278999999.0
2009-03-30 18:58:00,97.46,97.46,97.425,97.425,231600000.0
2009-03-30 18:59:00,97.425,97.435,97.41,97.41,364400000.0
2009-03-30 19:00:00,97.41,97.41,97.385,97.4,204199999.0
2009-03-30 19:01:00,97.405,97.42,97.405,97.415,107000000.0
2009-03-30 19:02:00,97.415,97.435,97.415,97.435,158000000.0
2009-03-30 19:03:00,97.44,97.44,97.425,97.425,188600000.0
2009-03-30 19:04:00,97.415,97.415,97.385,97.385,244500000.0
2009-03-30 19:05:00,97.385,97.395,97.36,97.37,276100001.0
2009-03-30 19:06:00,97.37,97.37,97.34,97.36,489399999.0
2009-03-30 19:07:00,97.355,97.365,97.35,97.36,118200000.0
2009-03-30 19:08:00,97.36,97.37,97.33,97.335,210800000.0
2009-03-30 19:09:00,97.335,97.365,97.335,97.355,392200001.0
2009-03-30 19:10:00,97.355,97.38,97.35,97.37,393600001.0
2009-03-30 19:11:00,97.37,97.39,97.365,97.385,234599999.0
2009-03-30 19:12:00,97.385,97.405,97.385,97.4,223000001.0
2009-03-30 19:13:00,97.4,97.445,97.395,97.445,319400001.0
2009-03-30 19:14:00,97.44,97.445,97.43,97.435,483600001.0
2009-03-30 19:15:00,97.435,97.435,97.43,97.43,226999998.0
2009-03-30 19:16:00,97.43,97.435,97.43,97.435,48800000.0
2009-03-30 19:17:00,97.435,97.435,97.395,97.405,222499999.0
2009-03-30 19:18:00,97.405,97.405,97.375,97.38,270999998.0
2009-03-30 19:19:00,97.38,97.38,97.36,97.36,145200001.0
2009-03-30 19:20:00,97.355,97.365,97.355,97.365,202600000.0
2009-03-30 19:21:00,97.375,97.375,97.36,97.365,254399999.0
2009-03-30 19:22:00,97.365,97.365,97.365,97.365,18000000.0
2009-03-30 19:23:00,97.37,97.37,97.365,97.365,39000000.0
2009-03-30 19:24:00,97.365,97.365,97.36,97.365,73600000.0
2009-03-30 19:25:00,97.365,97.365,97.35,97.36,212900000.0
2009-03-30 19:26:00,97.36,97.39,97.35,97.38,469499999.0
2009-03-30 19:27:00,97.38,97.395,97.37,97.39,165200000.0
2009-03-30 19:28:00,97.39,97.43,97.385,97.425,318399999.0
2009-03-30 19:29:00,97.415,97.43,97.415,97.425,333400008.0
2009-03-30 19:30:00,97.425,97.44,97.425,97.425,212599999.0
2009-03-30 19:31:00,97.425,97.425,97.42,97.425,151600000.0
2009-03-30 19:32:00,97.435,97.44,97.43,97.44,174200001.0
2009-03-30 19:33:00,97.44,97.445,97.435,97.435,167000000.0
2009-03-30 19:34:00,97.435,97.435,97.365,97.37,248700000.0
2009-03-30 19:35:00,97.365,97.365,97.27,97.27,683799996.0
2009-03-30 19:36:00,97.27,97.27,97.23,97.24,171699998.0
2009-03-30 19:37:00,97.23,97.25,97.215,97.245,509999998.0
2009-03-30 19:38:00,97.245,97.265,97.235,97.255,589999999.0
2009-03-30 19:39:00,97.255,97.27,97.25,97.25,356800001.0
2009-03-30 19:40:00,97.255,97.29,97.25,97.275,226199998.0
2009-03-30 19:41:00,97.27,97.305,97.265,97.305,363800000.0
2009-03-30 19:42:00,97.305,97.305,97.275,97.275,219999999.0
2009-03-30 19:43:00,97.28,97.295,97.265,97.295,297499998.0
2009-03-30 19:44:00,97.3,97.32,97.285,97.285,144800000.0
2009-03-30 19:45:00,97.285,97.285,97.255,97.255,589000003.0
2009-03-30 19:46:00,97.255,97.295,97.255,97.27,575399995.0
2009-03-30 19:47:00,97.265,97.27,97.2,97.205,528000001.0
2009-03-30 19:48:00,97.2,97.215,97.18,97.205,306799998.0
2009-03-30 19:49:00,97.205,97.21,97.175,97.2,164400000.0
2009-03-30 19:50:00,97.2,97.205,97.195,97.205,191700000.0
2009-03-30 19:51:00,97.2,97.2,97.185,97.2,107700000.0
2009-03-30 19:52:00,97.2,97.2,97.17,97.175,264299999.0
2009-03-30 19:53:00,97.175,97.2,97.175,97.185,276599996.0
2009-03-30 19:54:00,97.18,97.185,97.075,97.1,526300000.0
2009-03-30 19:55:00,97.105,97.14,97.1,97.11,411000000.0
2009-03-30 19:56:00,97.11,97.12,97.09,97.09,384999995.0
2009-03-30 19:57:00,97.09,97.095,97.07,97.075,357600000.0
2009-03-30 19:58:00,97.08,97.08,97.075,97.075,37400000.0
2009-03-30 19:59:00,97.08,97.11,97.08,97.105,312400001.0
2009-03-30 20:00:00,97.105,97.12,97.105,97.115,235400000.0
2009-03-30 20:01:00,97.12,97.19,97.12,97.185,572699999.0
2009-03-30 20:02:00,97.19,97.25,97.185,97.235,730999997.0
2009-03-30 20:03:00,97.24,97.26,97.23,97.235,371599996.0
2009-03-30 20:04:00,97.23,97.25,97.225,97.235,492399997.0
2009-03-30 20:05:00,97.23,97.235,97.22,97.225,93000000.0
2009-03-30 20:06:00,97.225,97.25,97.15,97.225,596299998.0
2009-03-30 20:07:00,97.225,97.25,97.18,97.18,609400002.0
2009-03-30 20:08:00,97.185,97.215,97.155,97.215,977399997.0
2009-03-30 20:09:00,97.21,97.22,97.125,97.125,666900000.0
2009-03-30 20:10:00,97.125,97.14,97.095,97.105,911299997.0
2009-03-30 20:11:00,97.11,97.13,97.105,97.11,470599999.0
2009-03-30 20:12:00,97.11,97.125,97.11,97.125,40400000.0
2009-03-30 20:13:00,97.13,97.165,97.13,97.135,340500001.0
2009-03-30 20:14:00,97.135,97.145,97.125,97.13,101600000.0
2009-03-30 20:15:00,97.13,97.18,97.13,97.165,462200001.0
2009-03-30 20:16:00,97.165,97.18,97.16,97.18,172200000.0
2009-03-30 20:17:00,97.18,97.205,97.175,97.2,313000000.0
2009-03-30 20:18:00,97.2,97.205,97.18,97.18,218999999.0
2009-03-30 20:19:00,97.185,97.21,97.185,97.185,450699997.0
2009-03-30 20:20:00,97.19,97.19,97.165,97.185,309200000.0
2009-03-30 20:21:00,97.19,97.2,97.17,97.195,387400000.0
2009-03-30 20:22:00,97.195,97.2,97.185,97.185,125400000.0
2009-03-30 20:23:00,97.185,97.2,97.18,97.195,208000000.0
2009-03-30 20:24:00,97.195,97.2,97.195,97.2,197000002.0
2009-03-30 20:25:00,97.195,97.24,97.195,97.195,394400001.0
2009-03-30 20:26:00,97.195,97.195,97.155,97.16,214000000.0
2009-03-30 20:27:00,97.16,97.185,97.16,97.175,258799998.0
2009-03-30 20:28:00,97.165,97.175,97.145,97.15,385499996.0
2009-03-30 20:29:00,97.15,97.15,97.14,97.14,140000002.0
2009-03-30 20:30:00,97.14,97.14,97.1,97.115,264700004.0
2009-03-30 20:31:00,97.115,97.135,97.115,97.12,208400000.0
2009-03-30 20:32:00,97.12,97.12,97.115,97.12,175399999.0
2009-03-30 20:33:00,97.12,97.185,97.115,97.175,334599999.0
2009-03-30 20:34:00,97.165,97.19,97.165,97.185,199000000.0
2009-03-30 20:35:00,97.185,97.185,97.17,97.17,324000000.0
2009-03-30 20:36:00,97.17,97.17,97.16,97.17,114400000.0
2009-03-30 20:37:00,97.17,97.18,97.165,97.165,135800000.0
2009-03-30 20:38:00,97.165,97.165,97.16,97.165,58000000.0
2009-03-30 20:39:00,97.165,97.17,97.16,97.17,73600000.0
2009-03-30 20:40:00,97.165,97.165,97.155,97.155,74600000.0
2009-03-30 20:41:00,97.15,97.15,97.13,97.15,295999994.0
2009-03-30 20:42:00,97.145,97.15,97.13,97.14,540599995.0
2009-03-30 20:43:00,97.14,97.14,97.105,97.125,304199997.0
2009-03-30 20:44:00,97.12,97.12,97.09,97.09,462599995.0
2009-03-30 20:45:00,97.09,97.09,97.07,97.085,410599999.0
2009-03-30 20:46:00,97.09,97.12,97.08,97.095,769799992.0
2009-03-30 20:47:00,97.09,97.1,97.09,97.095,242999997.0
2009-03-30 20:48:00,97.095,97.13,97.06,97.105,1048399994.0
2009-03-30 20:49:00,97.105,97.115,97.055,97.115,365700002.0
2009-03-30 20:50:00,97.11,97.11,97.075,97.095,719399996.0
2009-03-30 20:51:00,97.095,97.15,97.09,97.13,484800000.0
2009-03-30 20:52:00,97.125,97.14,97.12,97.12,436299999.0
2009-03-30 20:53:00,97.12,97.12,97.105,97.115,286199996.0
2009-03-30 20:54:00,97.115,97.115,97.095,97.11,120200000.0
2009-03-30 20:55:00,97.11,97.11,97.11,97.11,132600000.0
2009-03-30 20:56:00,97.11,97.13,97.11,97.12,350199995.0
2009-03-30 20:57:00,97.12,97.12,97.06,97.06,777599992.0
2009-03-30 20:58:00,97.06,97.08,97.05,97.07,330400000.0
2009-03-30 20:59:00,97.07,97.09,97.06,97.07,458999998.0
2009-03-30 21:00:00,97.07,97.08,97.06,97.07,352400003.0
2009-03-30 21:01:00,97.07,97.085,97.065,97.08,464199998.0
2009-03-30 21:02:00,97.08,97.105,97.08,97.1,218000000.0
2009-03-30 21:03:00,97.1,97.115,97.1,97.115,288999999.0
2009-03-30 21:04:00,97.115,97.125,97.115,97.125,199800000.0
2009-03-30 21:05:00,97.125,97.135,97.12,97.13,139400000.0
2009-03-30 21:06:00,97.125,97.135,97.125,97.135,71999999.0
2009-03-30 21:07:00,97.135,97.14,97.12,97.12,135399999.0
2009-03-30 21:08:00,97.125,97.125,97.12,97.125,152000000.0
2009-03-30 21:09:00,97.125,97.15,97.125,97.145,130200000.0
2009-03-30 21:10:00,97.145,97.15,97.14,97.145,154199999.0
2009-03-30 21:11:00,97.145,97.155,97.145,97.145,195800000.0
2009-03-30 21:12:00,97.15,97.18,97.14,97.175,306600000.0
2009-03-30 21:13:00,97.175,97.21,97.175,97.205,247600000.0
2009-03-30 21:14:00,97.205,97.21,97.18,97.205,359500001.0
2009-03-30 21:15:00,97.21,97.235,97.185,97.225,441199997.0
2009-03-30 21:16:00,97.23,97.23,97.21,97.22,363800000.0
2009-03-30 21:17:00,97.22,97.22,97.16,97.16,181200000.0
2009-03-30 21:18:00,97.155,97.17,97.15,97.165,200199999.0
2009-03-30 21:19:00,97.17,97.17,97.12,97.12,514400000.0
2009-03-30 21:20:00,97.12,97.125,97.08,97.11,294400000.0
2009-03-30 21:21:00,97.115,97.115,97.11,97.11,171600000.0
2009-03-30 21:22:00,97.11,97.12,97.105,97.11,127200000.0
2009-03-30 21:23:00,97.11,97.15,97.11,97.15,663199999.0
2009-03-30 21:24:00,97.15,97.15,97.125,97.135,126000000.0
2009-03-30 21:25:00,97.13,97.13,97.1,97.105,471200002.0
2009-03-30 21:26:00,97.105,97.11,97.1,97.105,277400000.0
2009-03-30 21:27:00,97.105,97.11,97.1,97.105,284800000.0
2009-03-30 21:28:00,97.11,97.11,97.055,97.07,302000001.0
2009-03-30 21:29:00,97.065,97.065,97.06,97.065,77200000.0
2009-03-30 21:30:00,97.065,97.115,97.065,97.085,503000000.0
2009-03-30 21:31:00,97.085,97.095,97.085,97.09,276800000.0
2009-03-30 21:32:00,97.085,97.1,97.085,97.095,227999999.0
2009-03-30 21:33:00,97.105,97.105,97.08,97.085,228200000.0
2009-03-30 21:34:00,97.09,97.1,97.085,97.085,300400000.0
2009-03-30 21:35:00,97.085,97.085,97.085,97.085,36800000.0
2009-03-30 21:36:00,97.085,97.105,97.085,97.09,270800000.0
2009-03-30 21:37:00,97.09,97.1,97.085,97.085,262599997.0
2009-03-30 21:38:00,97.085,97.105,97.075,97.075,302800001.0
2009-03-30 21:39:00,97.075,97.075,97.03,97.06,231800000.0
2009-03-30 21:40:00,97.065,97.085,97.06,97.08,302999999.0
2009-03-30 21:41:00,97.085,97.1,97.075,97.1,142200000.0
2009-03-30 21:42:00,97.1,97.1,97.085,97.085,38000000.0
2009-03-30 21:43:00,97.09,97.1,97.075,97.08,253199998.0
2009-03-30 21:44:00,97.08,97.095,97.08,97.085,208399996.0
2009-03-30 21:45:00,97.085,97.115,97.075,97.11,363000000.0
2009-03-30 21:46:00,97.115,97.135,97.115,97.13,233599993.0
2009-03-30 21:47:00,97.14,97.19,97.135,97.19,314599999.0
2009-03-30 21:48:00,97.19,97.195,97.17,97.18,495600000.0
2009-03-30 21:49:00,97.18,97.18,97.17,97.175,261000002.0
2009-03-30 21:50:00,97.175,97.175,97.16,97.16,231199998.0
2009-03-30 21:51:00,97.165,97.2,97.165,97.185,133600001.0
2009-03-30 21:52:00,97.18,97.19,97.16,97.175,306800000.0
2009-03-30 21:53:00,97.175,97.175,97.17,97.175,94000000.0
2009-03-30 21:54:00,97.18,97.22,97.16,97.215,447399999.0
2009-03-30 21:55:00,97.215,97.22,97.2,97.2,242200000.0
2009-03-30 21:56:00,97.205,97.205,97.18,97.195,173000000.0
2009-03-30 21:57:00,97.195,97.21,97.19,97.21,182400000.0
2009-03-30 21:58:00,97.21,97.255,97.205,97.255,286599998.0
2009-03-30 21:59:00,97.255,97.26,97.235,97.24,560000002.0
2009-03-30 22:00:00,97.24,97.255,97.225,97.23,333400000.0
2009-03-30 22:01:00,97.24,97.24,97.22,97.22,121200003.0
2009-03-30 22:02:00,97.22,97.22,97.215,97.215,44400000.0
2009-03-30 22:03:00,97.215,97.23,97.215,97.225,47400000.0
2009-03-30 22:04:00,97.225,97.24,97.225,97.235,43800000.0
2009-03-30 22:05:00,97.235,97.24,97.235,97.235,44000000.0
2009-03-30 22:06:00,97.235,97.24,97.22,97.22,114800000.0
2009-03-30 22:07:00,97.23,97.24,97.225,97.23,118800000.0
2009-03-30 22:08:00,97.23,97.235,97.21,97.22,217200001.0
2009-03-30 22:09:00,97.23,97.235,97.23,97.23,15000000.0
2009-03-30 22:10:00,97.215,97.24,97.21,97.21,125800000.0
2009-03-30 22:11:00,97.215,97.23,97.215,97.215,111500000.0
2009-03-30 22:12:00,97.23,97.24,97.22,97.225,148800000.0
2009-03-30 22:13:00,97.225,97.245,97.225,97.225,159000002.0
2009-03-30 22:14:00,97.225,97.25,97.225,97.25,95000000.0
2009-03-30 22:15:00,97.24,97.25,97.24,97.245,73200000.0
2009-03-30 22:16:00,97.245,97.25,97.235,97.245,111600000.0
2009-03-30 22:17:00,97.245,97.25,97.22,97.24,217200002.0
2009-03-30 22:18:00,97.24,97.255,97.23,97.25,218399999.0
2009-03-30 22:19:00,97.255,97.265,97.24,97.24,297799998.0
2009-03-30 22:20:00,97.245,97.285,97.22,97.225,334900002.0
2009-03-30 22:21:00,97.23,97.23,97.21,97.225,143600000.0
2009-03-30 22:22:00,97.23,97.25,97.225,97.23,177600000.0
2009-03-30 22:23:00,97.235,97.245,97.225,97.225,126800000.0
2009-03-30 22:24:00,97.225,97.24,97.225,97.24,125400000.0
2009-03-30 22:25:00,97.245,97.245,97.155,97.155,260000000.0
2009-03-30 22:26:00,97.16,97.18,97.16,97.165,159400000.0
2009-03-30 22:27:00,97.17,97.185,97.165,97.175,82900000.0
2009-03-30 22:28:00,97.175,97.18,97.165,97.165,63800000.0
2009-03-30 22:29:00,97.165,97.195,97.165,97.18,119400000.0
2009-03-30 22:30:00,97.185,97.195,97.175,97.18,183199998.0
2009-03-30 22:31:00,97.18,97.19,97.16,97.16,147600000.0
2009-03-30 22:32:00,97.165,97.165,97.15,97.15,54600000.0
2009-03-30 22:33:00,97.15,97.155,97.135,97.14,139000000.0
2009-03-30 22:34:00,97.14,97.16,97.14,97.16,62800000.0
2009-03-30 22:35:00,97.155,97.155,97.14,97.15,283000000.0
2009-03-30 22:36:00,97.15,97.15,97.15,97.15,88400000.0
2009-03-30 22:37:00,97.15,97.165,97.145,97.16,247600000.0
2009-03-30 22:38:00,97.165,97.165,97.165,97.165,26000000.0
2009-03-30 22:39:00,97.17,97.175,97.165,97.17,80600000.0
2009-03-30 22:40:00,97.175,97.175,97.165,97.175,198800000.0
2009-03-30 22:41:00,97.175,97.205,97.175,97.205,278399999.0
2009-03-30 22:42:00,97.21,97.215,97.205,97.215,127800000.0
2009-03-30 22:43:00,97.215,97.215,97.205,97.21,80199999.0
2009-03-30 22:44:00,97.21,97.21,97.21,97.21,16000000.0
2009-03-30 22:45:00,97.21,97.225,97.21,97.225,121200000.0
2009-03-30 22:46:00,97.225,97.24,97.22,97.225,89800000.0
2009-03-30 22:47:00,97.23,97.24,97.225,97.225,105600000.0
2009-03-30 22:48:00,97.225,97.24,97.215,97.24,143800000.0
2009-03-30 22:49:00,97.235,97.24,97.225,97.23,79000000.0
2009-03-30 22:50:00,97.23,97.23,97.22,97.225,80800000.0
2009-03-30 22:51:00,97.225,97.225,97.225,97.225,14400000.0
2009-03-30 22:52:00,97.225,97.24,97.225,97.225,33800000.0
2009-03-30 22:53:00,97.225,97.225,97.21,97.225,127999997.0
2009-03-30 22:54:00,97.225,97.23,97.21,97.225,148200000.0
2009-03-30 22:55:00,97.225,97.225,97.22,97.22,30600000.0
2009-03-30 22:56:00,97.22,97.235,97.22,97.235,45999999.0
2009-03-30 22:57:00,97.235,97.245,97.235,97.24,33000000.0
2009-03-30 22:58:00,97.245,97.245,97.245,97.245,6600000.0
2009-03-30 22:59:00,97.245,97.25,97.245,97.245,40600000.0
2009-03-30 23:00:00,97.242,97.259,97.235,97.239,4000000.0
2009-03-30 23:01:00,97.25,97.255,97.25,97.25,4000000.0
2009-03-30 23:02:00,97.255,97.26,97.25,97.26,71400000.0
2009-03-30 23:03:00,97.265,97.265,97.25,97.25,57600000.0
2009-03-30 23:04:00,97.255,97.255,97.245,97.25,123600001.0
2009-03-30 23:05:00,97.265,97.265,97.245,97.255,74000001.0
2009-03-30 23:06:00,97.255,97.255,97.255,97.255,6000000.0
2009-03-30 23:07:00,97.255,97.255,97.24,97.245,75800000.0
2009-03-30 23:08:00,97.245,97.245,97.245,97.245,3000000.0
2009-03-30 23:09:00,97.24,97.24,97.24,97.24,16000000.0
2009-03-30 23:10:00,97.245,97.25,97.24,97.24,71800000.0
2009-03-30 23:11:00,97.24,97.245,97.22,97.245,244400000.0
2009-03-30 23:12:00,97.235,97.245,97.235,97.24,59400000.0
2009-03-30 23:13:00,97.24,97.255,97.24,97.255,79800000.0
2009-03-30 23:14:00,97.245,97.245,97.245,97.245,9000000.0
2009-03-30 23:15:00,97.245,97.245,97.245,97.245,15000000.0
2009-03-30 23:16:00,97.245,97.245,97.245,97.245,6000000.0
2009-03-30 23:17:00,97.245,97.245,97.245,97.245,6000000.0
2009-03-30 23:18:00,97.245,97.25,97.24,97.25,22000000.0
2009-03-30 23:19:00,97.255,97.255,97.245,97.255,17600000.0
2009-03-30 23:20:00,97.26,97.305,97.255,97.265,213900000.0
2009-03-30 23:21:00,97.26,97.26,97.255,97.255,55200000.0
2009-03-30 23:22:00,97.255,97.27,97.255,97.255,143600000.0
2009-03-30 23:23:00,97.255,97.26,97.24,97.255,84200000.0
2009-03-30 23:24:00,97.26,97.31,97.26,97.31,50800000.0
2009-03-30 23:25:00,97.31,97.31,97.3,97.305,48400000.0
2009-03-30 23:26:00,97.3,97.31,97.295,97.3,70800000.0
2009-03-30 23:27:00,97.3,97.3,97.29,97.29,20800000.0
2009-03-30 23:28:00,97.29,97.3,97.29,97.3,11800000.0
2009-03-30 23:29:00,97.295,97.3,97.285,97.3,84700000.0
2009-03-30 23:30:00,97.3,97.3,97.28,97.29,40700000.0
2009-03-30 23:31:00,97.29,97.31,97.29,97.295,77600000.0
2009-03-30 23:32:00,97.29,97.29,97.28,97.285,59900000.0
2009-03-30 23:33:00,97.28,97.28,97.28,97.28,24800000.0
2009-03-30 23:34:00,97.28,97.31,97.275,97.3,68700000.0
2009-03-30 23:35:00,97.3,97.315,97.295,97.315,25900000.0
2009-03-30 23:36:00,97.32,97.335,97.29,97.29,92700000.0
2009-03-30 23:37:00,97.31,97.33,97.305,97.32,152400000.0
2009-03-30 23:38:00,97.315,97.32,97.3,97.3,134600000.0
2009-03-30 23:39:00,97.33,97.33,97.255,97.29,138100000.0
2009-03-30 23:40:00,97.305,97.315,97.29,97.29,38600000.0
2009-03-30 23:41:00,97.29,97.305,97.29,97.305,49600000.0
2009-03-30 23:42:00,97.31,97.31,97.3,97.3,29600000.0
2009-03-30 23:43:00,97.3,97.3,97.29,97.29,74400000.0
2009-03-30 23:44:00,97.29,97.305,97.285,97.295,164500000.0
2009-03-30 23:45:00,97.3,97.32,97.295,97.305,44500000.0
2009-03-30 23:46:00,97.305,97.305,97.295,97.3,46200000.0
2009-03-30 23:47:00,97.3,97.31,97.285,97.31,100000000.0
2009-03-30 23:48:00,97.295,97.3,97.285,97.29,64200000.0
2009-03-30 23:49:00,97.3,97.3,97.29,97.29,27600000.0
2009-03-30 23:50:00,97.3,97.305,97.29,97.295,79000000.0
2009-03-30 23:51:00,97.31,97.31,97.285,97.31,230800000.0
2009-03-30 23:52:00,97.315,97.35,97.3,97.31,236100000.0
2009-03-30 23:53:00,97.31,97.315,97.31,97.31,30200000.0
2009-03-30 23:54:00,97.305,97.33,97.305,97.33,129800000.0
2009-03-30 23:55:00,97.33,97.33,97.315,97.32,86000000.0
2009-03-30 23:56:00,97.32,97.335,97.32,97.335,84400000.0
2009-03-30 23:57:00,97.335,97.395,97.335,97.395,191000000.0
2009-03-30 23:58:00,97.395,97.465,97.38,97.46,170000000.0
2009-03-30 23:59:00,97.465,97.465,97.445,97.45,80000000.0
2009-03-31 00:00:00,97.45,97.535,97.44,97.535,173700000.0
2009-03-31 00:01:00,97.525,97.63,97.49,97.63,286400000.0
2009-03-31 00:02:00,97.63,97.655,97.615,97.645,219700000.0
2009-03-31 00:03:00,97.645,97.645,97.59,97.59,237800000.0
2009-03-31 00:04:00,97.59,97.59,97.52,97.52,269400000.0
2009-03-31 00:05:00,97.515,97.53,97.505,97.51,84200000.0
2009-03-31 00:06:00,97.505,97.535,97.495,97.515,163400000.0
2009-03-31 00:07:00,97.515,97.525,97.475,97.495,127300000.0
2009-03-31 00:08:00,97.505,97.525,97.495,97.52,61200000.0
2009-03-31 00:09:00,97.52,97.535,97.52,97.535,54400000.0
2009-03-31 00:10:00,97.53,97.53,97.52,97.53,16000000.0
2009-03-31 00:11:00,97.535,97.535,97.53,97.535,25600000.0
2009-03-31 00:12:00,97.535,97.535,97.535,97.535,8000000.0
2009-03-31 00:13:00,97.535,97.535,97.53,97.53,24800000.0
2009-03-31 00:14:00,97.535,97.54,97.525,97.525,114800000.0
2009-03-31 00:15:00,97.53,97.535,97.475,97.505,72200000.0
2009-03-31 00:16:00,97.5,97.5,97.475,97.495,59200000.0
2009-03-31 00:17:00,97.49,97.505,97.49,97.49,86600000.0
2009-03-31 00:18:00,97.485,97.49,97.465,97.47,309200000.0
2009-03-31 00:19:00,97.47,97.47,97.43,97.44,141000000.0
2009-03-31 00:20:00,97.435,97.435,97.43,97.43,172600000.0
2009-03-31 00:21:00,97.43,97.44,97.425,97.43,55400000.0
2009-03-31 00:22:00,97.435,97.435,97.435,97.435,1000000.0
2009-03-31 00:23:00,97.435,97.445,97.43,97.43,55400000.0
2009-03-31 00:24:00,97.44,97.44,97.425,97.43,111799997.0
2009-03-31 00:25:00,97.435,97.435,97.405,97.405,43600000.0
2009-03-31 00:26:00,97.41,97.42,97.395,97.415,52200000.0
2009-03-31 00:27:00,97.42,97.42,97.4,97.415,204400000.0
2009-03-31 00:28:00,97.415,97.415,97.405,97.405,162400000.0
2009-03-31 00:29:00,97.4,97.415,97.4,97.415,84400000.0
2009-03-31 00:30:00,97.41,97.41,97.395,97.41,51600000.0
2009-03-31 00:31:00,97.41,97.425,97.405,97.41,91000000.0
2009-03-31 00:32:00,97.425,97.43,97.39,97.395,101400000.0
2009-03-31 00:33:00,97.395,97.395,97.385,97.385,25800000.0
2009-03-31 00:34:00,97.385,97.385,97.365,97.365,32500000.0
2009-03-31 00:35:00,97.365,97.365,97.355,97.355,73800000.0
2009-03-31 00:36:00,97.355,97.365,97.355,97.36,105800000.0
2009-03-31 00:37:00,97.375,97.39,97.36,97.365,88000000.0
2009-03-31 00:38:00,97.365,97.365,97.365,97.365,13400000.0
2009-03-31 00:39:00,97.38,97.405,97.38,97.405,109600000.0
2009-03-31 00:40:00,97.405,97.46,97.405,97.455,163800000.0
2009-03-31 00:41:00,97.455,97.46,97.45,97.455,91400000.0
2009-03-31 00:42:00,97.455,97.495,97.455,97.495,143200000.0
2009-03-31 00:43:00,97.49,97.495,97.48,97.495,114800000.0
2009-03-31 00:44:00,97.495,97.495,97.49,97.495,94400000.0
2009-03-31 00:45:00,97.495,97.495,97.39,97.42,235799999.0
2009-03-31 00:46:00,97.425,97.425,97.41,97.41,114600001.0
2009-03-31 00:47:00,97.415,97.42,97.41,97.42,96000000.0
2009-03-31 00:48:00,97.445,97.47,97.44,97.465,72600000.0
2009-03-31 00:49:00,97.43,97.43,97.425,97.425,64800000.0
2009-03-31 00:50:00,97.425,97.445,97.42,97.445,121000000.0
2009-03-31 00:51:00,97.445,97.45,97.43,97.43,147800000.0
2009-03-31 00:52:00,97.425,97.425,97.425,97.425,30400000.0
2009-03-31 00:53:00,97.43,97.43,97.43,97.43,2000000.0
2009-03-31 00:54:00,97.425,97.44,97.425,97.425,84800000.0
2009-03-31 00:55:00,97.425,97.425,97.425,97.425,10000000.0
2009-03-31 00:56:00,97.425,97.45,97.425,97.425,92000000.0
2009-03-31 00:57:00,97.425,97.455,97.425,97.45,161400003.0
2009-03-31 00:58:00,97.45,97.47,97.45,97.46,35600000.0
2009-03-31 00:59:00,97.46,97.47,97.45,97.45,74200000.0
2009-03-31 01:00:00,97.455,97.465,97.425,97.43,101000000.0
2009-03-31 01:01:00,97.43,97.435,97.415,97.43,148800000.0
2009-03-31 01:02:00,97.43,97.435,97.42,97.42,160600000.0
2009-03-31 01:03:00,97.425,97.425,97.42,97.425,102800000.0
2009-03-31 01:04:00,97.425,97.425,97.42,97.42,118200000.0
2009-03-31 01:05:00,97.425,97.445,97.425,97.43,142600000.0
2009-03-31 01:06:00,97.42,97.43,97.4,97.405,128600000.0
2009-03-31 01:07:00,97.39,97.39,97.38,97.38,75400000.0
2009-03-31 01:08:00,97.38,97.385,97.38,97.38,37000000.0
2009-03-31 01:09:00,97.38,97.385,97.345,97.345,68200000.0
2009-03-31 01:10:00,97.345,97.345,97.335,97.335,15800000.0
2009-03-31 01:11:00,97.335,97.375,97.335,97.375,97600000.0
2009-03-31 01:12:00,97.375,97.375,97.375,97.375,29200000.0
2009-03-31 01:13:00,97.375,97.375,97.375,97.375,37200000.0
2009-03-31 01:14:00,97.375,97.375,97.355,97.355,113500000.0
2009-03-31 01:15:00,97.35,97.355,97.345,97.35,61200000.0
2009-03-31 01:16:00,97.345,97.35,97.345,97.35,11800000.0
2009-03-31 01:17:00,97.35,97.35,97.35,97.35,82400000.0
2009-03-31 01:18:00,97.35,97.395,97.345,97.385,279699996.0
2009-03-31 01:19:00,97.385,97.385,97.37,97.37,139800000.0
2009-03-31 01:20:00,97.37,97.37,97.33,97.34,133100000.0
2009-03-31 01:21:00,97.335,97.365,97.335,97.36,131400000.0
2009-03-31 01:22:00,97.36,97.36,97.35,97.35,77600000.0
2009-03-31 01:23:00,97.35,97.355,97.345,97.345,4000000.0
2009-03-31 01:24:00,97.335,97.345,97.33,97.34,113600000.0
2009-03-31 01:25:00,97.34,97.34,97.31,97.31,125300000.0
2009-03-31 01:26:00,97.31,97.33,97.31,97.315,155600000.0
2009-03-31 01:27:00,97.315,97.315,97.28,97.285,118600000.0
2009-03-31 01:28:00,97.28,97.305,97.28,97.305,214800000.0
2009-03-31 01:29:00,97.305,97.355,97.305,97.355,333000000.0
2009-03-31 01:30:00,97.35,97.37,97.33,97.36,161300000.0
2009-03-31 01:31:00,97.36,97.37,97.31,97.34,366400001.0
2009-03-31 01:32:00,97.34,97.355,97.33,97.345,129799999.0
2009-03-31 01:33:00,97.345,97.355,97.345,97.35,71800000.0
2009-03-31 01:34:00,97.35,97.375,97.345,97.37,145800001.0
2009-03-31 01:35:00,97.37,97.37,97.36,97.365,29000000.0
2009-03-31 01:36:00,97.36,97.37,97.36,97.37,152600000.0
2009-03-31 01:37:00,97.375,97.405,97.365,97.4,259799999.0
2009-03-31 01:38:00,97.4,97.41,97.395,97.4,115400000.0
2009-03-31 01:39:00,97.4,97.41,97.38,97.385,190800000.0
2009-03-31 01:40:00,97.385,97.385,97.385,97.385,17600000.0
2009-03-31 01:41:00,97.385,97.385,97.38,97.385,46000000.0
2009-03-31 01:42:00,97.38,97.39,97.38,97.385,131200000.0
2009-03-31 01:43:00,97.385,97.385,97.38,97.385,25600000.0
2009-03-31 01:44:00,97.38,97.385,97.38,97.38,40800000.0
2009-03-31 01:45:00,97.385,97.405,97.38,97.405,260000001.0
2009-03-31 01:46:00,97.41,97.41,97.375,97.39,186599999.0
2009-03-31 01:47:00,97.39,97.39,97.375,97.39,114400000.0
2009-03-31 01:48:00,97.39,97.395,97.35,97.355,119900000.0
2009-03-31 01:49:00,97.355,97.365,97.335,97.355,185800000.0
2009-03-31 01:50:00,97.355,97.355,97.33,97.33,79000000.0
2009-03-31 01:51:00,97.335,97.365,97.335,97.365,179600000.0
2009-03-31 01:52:00,97.365,97.375,97.36,97.37,232800000.0
2009-03-31 01:53:00,97.37,97.4,97.37,97.4,88300000.0
2009-03-31 01:54:00,97.4,97.405,97.385,97.405,73800000.0
2009-03-31 01:55:00,97.405,97.46,97.395,97.46,215000000.0
2009-03-31 01:56:00,97.45,97.48,97.44,97.465,139100000.0
2009-03-31 01:57:00,97.46,97.46,97.39,97.405,120000000.0
2009-03-31 01:58:00,97.41,97.41,97.38,97.4,97600000.0
2009-03-31 01:59:00,97.4,97.415,97.395,97.4,90200000.0
2009-03-31 02:00:00,97.405,97.425,97.395,97.425,228400000.0
2009-03-31 02:01:00,97.425,97.43,97.41,97.425,162800000.0
2009-03-31 02:02:00,97.42,97.45,97.42,97.45,201200000.0
2009-03-31 02:03:00,97.45,97.45,97.38,97.395,515400001.0
2009-03-31 02:04:00,97.395,97.43,97.38,97.43,345600000.0
2009-03-31 02:05:00,97.44,97.455,97.43,97.45,264000000.0
2009-03-31 02:06:00,97.45,97.46,97.44,97.445,133000000.0
2009-03-31 02:07:00,97.45,97.48,97.445,97.48,214600000.0
2009-03-31 02:08:00,97.485,97.605,97.48,97.56,433300000.0
2009-03-31 02:09:00,97.565,97.57,97.56,97.565,90600000.0
2009-03-31 02:10:00,97.565,97.635,97.56,97.62,270000000.0
2009-03-31 02:11:00,97.62,97.65,97.58,97.635,267300000.0
2009-03-31 02:12:00,97.645,97.71,97.625,97.7,409800000.0
2009-03-31 02:13:00,97.69,97.695,97.66,97.66,163400000.0
2009-03-31 02:14:00,97.665,97.67,97.65,97.66,315799999.0
2009-03-31 02:15:00,97.66,97.67,97.63,97.65,252999999.0
2009-03-31 02:16:00,97.65,97.65,97.62,97.635,182000000.0
2009-03-31 02:17:00,97.63,97.65,97.62,97.63,206200000.0
2009-03-31 02:18:00,97.63,97.64,97.6,97.635,249800000.0
2009-03-31 02:19:00,97.63,97.655,97.62,97.635,392600000.0
2009-03-31 02:20:00,97.635,97.665,97.625,97.65,157800000.0
2009-03-31 02:21:00,97.645,97.65,97.615,97.615,156500000.0
2009-03-31 02:22:00,97.615,97.63,97.615,97.615,115800000.0
2009-03-31 02:23:00,97.62,97.66,97.615,97.65,159000000.0
2009-03-31 02:24:00,97.645,97.66,97.635,97.65,136800000.0
2009-03-31 02:25:00,97.65,97.66,97.65,97.65,133600000.0
2009-03-31 02:26:00,97.655,97.665,97.64,97.645,199999998.0
2009-03-31 02:27:00,97.65,97.65,97.61,97.625,145200000.0
2009-03-31 02:28:00,97.62,97.625,97.585,97.61,408999997.0
2009-03-31 02:29:00,97.615,97.65,97.61,97.65,293799998.0
2009-03-31 02:30:00,97.65,97.685,97.64,97.685,338400000.0
2009-03-31 02:31:00,97.685,97.73,97.685,97.72,406400000.0
2009-03-31 02:32:00,97.72,97.72,97.7,97.71,244600000.0
2009-03-31 02:33:00,97.71,97.71,97.66,97.68,346399999.0
2009-03-31 02:34:00,97.675,97.675,97.64,97.665,409999997.0
2009-03-31 02:35:00,97.665,97.71,97.665,97.685,317399996.0
2009-03-31 02:36:00,97.685,97.7,97.68,97.695,271599996.0
2009-03-31 02:37:00,97.69,97.77,97.69,97.74,361600000.0
2009-03-31 02:38:00,97.75,97.75,97.71,97.72,181800000.0
2009-03-31 02:39:00,97.72,97.77,97.72,97.75,365200000.0
2009-03-31 02:40:00,97.75,97.76,97.72,97.73,253800000.0
2009-03-31 02:41:00,97.73,97.74,97.7,97.72,393200000.0
2009-03-31 02:42:00,97.72,97.825,97.72,97.815,345100000.0
2009-03-31 02:43:00,97.815,97.815,97.72,97.725,361600000.0
2009-03-31 02:44:00,97.72,97.79,97.715,97.78,363800000.0
2009-03-31 02:45:00,97.8,97.81,97.765,97.77,430399999.0
2009-03-31 02:46:00,97.76,97.84,97.755,97.79,504500000.0
2009-03-31 02:47:00,97.785,97.8,97.695,97.775,372399999.0
2009-03-31 02:48:00,97.78,97.8,97.77,97.79,231600000.0
2009-03-31 02:49:00,97.78,97.87,97.76,97.845,742500000.0
2009-03-31 02:50:00,97.84,97.9,97.84,97.89,413300000.0
2009-03-31 02:51:00,97.885,97.9,97.84,97.86,523000000.0
2009-03-31 02:52:00,97.855,97.92,97.85,97.905,559400001.0
2009-03-31 02:53:00,97.905,98.08,97.9,98.07,875099996.0
2009-03-31 02:54:00,98.075,98.2,98.065,98.2,1882999997.0
2009-03-31 02:55:00,98.205,98.215,98.07,98.125,785600002.0
2009-03-31 02:56:00,98.125,98.125,98.05,98.055,542000000.0
2009-03-31 02:57:00,98.06,98.075,98.02,98.04,670000000.0
2009-03-31 02:58:00,98.05,98.05,98.005,98.015,394000000.0
2009-03-31 02:59:00,98.01,98.02,97.94,97.965,358000000.0
2009-03-31 03:00:00,97.965,98.035,97.945,98.025,560799998.0
2009-03-31 03:01:00,98.025,98.07,98.02,98.065,202000000.0
2009-03-31 03:02:00,98.06,98.195,98.055,98.195,296100000.0
2009-03-31 03:03:00,98.195,98.295,98.195,98.215,452100000.0
2009-03-31 03:04:00,98.21,98.235,98.12,98.235,350000000.0
2009-03-31 03:05:00,98.235,98.235,98.18,98.18,280000000.0
2009-03-31 03:06:00,98.185,98.21,98.185,98.185,253500000.0
2009-03-31 03:07:00,98.18,98.185,98.145,98.16,257100000.0
2009-03-31 03:08:00,98.16,98.16,98.075,98.085,218900000.0
2009-03-31 03:09:00,98.085,98.085,98.05,98.08,200000001.0
2009-03-31 03:10:00,98.08,98.11,98.08,98.1,169500000.0
2009-03-31 03:11:00,98.1,98.105,98.07,98.075,187600000.0
2009-03-31 03:12:00,98.08,98.08,98.015,98.025,326200002.0
2009-03-31 03:13:00,98.02,98.04,97.98,97.985,251000000.0
2009-03-31 03:14:00,97.99,98.03,97.98,98.03,322400000.0
2009-03-31 03:15:00,98.03,98.03,97.98,97.995,356600000.0
2009-03-31 03:16:00,97.99,98.03,97.99,98.025,360900000.0
2009-03-31 03:17:00,98.025,98.035,98.005,98.02,300000000.0
2009-03-31 03:18:00,98.02,98.025,97.97,97.98,222900000.0
2009-03-31 03:19:00,97.975,97.975,97.925,97.97,419200000.0
2009-03-31 03:20:00,97.975,98.005,97.975,97.985,155000000.0
2009-03-31 03:21:00,97.98,97.985,97.965,97.98,271600000.0
2009-03-31 03:22:00,97.98,97.98,97.95,97.96,319400000.0
2009-03-31 03:23:00,97.96,97.97,97.955,97.96,145600000.0
2009-03-31 03:24:00,97.955,97.965,97.94,97.955,286800000.0
2009-03-31 03:25:00,97.955,97.96,97.945,97.955,117600000.0
2009-03-31 03:26:00,97.955,97.96,97.93,97.95,135000000.0
2009-03-31 03:27:00,97.945,97.96,97.905,97.905,295300000.0
2009-03-31 03:28:00,97.905,97.93,97.89,97.93,260000000.0
2009-03-31 03:29:00,97.925,97.925,97.9,97.905,104400000.0
2009-03-31 03:30:00,97.91,97.97,97.905,97.955,293400000.0
2009-03-31 03:31:00,97.955,97.955,97.95,97.955,57200000.0
2009-03-31 03:32:00,97.95,97.965,97.95,97.96,268200000.0
2009-03-31 03:33:00,97.955,97.96,97.95,97.955,109900000.0
2009-03-31 03:34:00,97.955,97.955,97.94,97.945,169500001.0
2009-03-31 03:35:00,97.945,97.96,97.945,97.95,234600000.0
2009-03-31 03:36:00,97.945,97.95,97.94,97.945,128800000.0
2009-03-31 03:37:00,97.94,97.96,97.93,97.96,299600000.0
2009-03-31 03:38:00,97.97,98.01,97.97,98.01,449900002.0
2009-03-31 03:39:00,98.01,98.07,98.01,98.065,291600000.0
2009-03-31 03:40:00,98.065,98.095,98.055,98.08,543800000.0
2009-03-31 03:41:00,98.08,98.08,98.07,98.07,247400000.0
2009-03-31 03:42:00,98.065,98.105,98.045,98.1,614000000.0
2009-03-31 03:43:00,98.1,98.1,98.045,98.065,260200000.0
2009-03-31 03:44:00,98.065,98.13,98.065,98.13,291100000.0
2009-03-31 03:45:00,98.13,98.15,98.1,98.1,199800000.0
2009-03-31 03:46:00,98.1,98.1,98.07,98.07,81400000.0
2009-03-31 03:47:00,98.06,98.08,98.055,98.06,91100000.0
2009-03-31 03:48:00,98.06,98.065,98.03,98.035,259800000.0
2009-03-31 03:49:00,98.035,98.06,98.025,98.05,305800000.0
2009-03-31 03:50:00,98.05,98.05,98.04,98.04,49800000.0
2009-03-31 03:51:00,98.035,98.04,98.025,98.03,199800000.0
2009-03-31 03:52:00,98.025,98.035,98.02,98.025,724700002.0
2009-03-31 03:53:00,98.02,98.05,97.985,98.05,402400000.0
2009-03-31 03:54:00,98.05,98.085,98.035,98.085,467600000.0
2009-03-31 03:55:00,98.09,98.11,98.08,98.09,361199999.0
2009-03-31 03:56:00,98.09,98.135,98.08,98.125,455399998.0
2009-03-31 03:57:00,98.13,98.195,98.105,98.19,587299999.0
2009-03-31 03:58:00,98.19,98.23,98.18,98.22,578200002.0
2009-03-31 03:59:00,98.21,98.21,98.15,98.16,568799998.0
2009-03-31 04:00:00,98.16,98.16,98.1,98.11,692299997.0
2009-03-31 04:01:00,98.11,98.12,98.075,98.095,604699999.0
2009-03-31 04:02:00,98.09,98.1,98.07,98.075,343700001.0
2009-03-31 04:03:00,98.075,98.09,98.06,98.08,333400000.0
2009-03-31 04:04:00,98.08,98.09,98.06,98.06,821799995.0
2009-03-31 04:05:00,98.06,98.065,98.05,98.055,289399998.0
2009-03-31 04:06:00,98.05,98.05,98.015,98.015,322100002.0
2009-03-31 04:07:00,98.02,98.04,98.02,98.025,327800000.0
2009-03-31 04:08:00,98.025,98.03,97.99,98.015,504299999.0
2009-03-31 04:09:00,98.03,98.08,98.025,98.07,570800000.0
2009-03-31 04:10:00,98.07,98.12,98.065,98.115,464999999.0
2009-03-31 04:11:00,98.12,98.12,98.08,98.085,306800000.0
2009-03-31 04:12:00,98.095,98.095,98.075,98.085,196200000.0
2009-03-31 04:13:00,98.085,98.135,98.085,98.13,410399998.0
2009-03-31 04:14:00,98.13,98.145,98.125,98.145,249599999.0
2009-03-31 04:15:00,98.145,98.145,98.135,98.14,217200000.0
2009-03-31 04:16:00,98.135,98.145,98.085,98.115,306400000.0
2009-03-31 04:17:00,98.11,98.11,98.07,98.07,314000000.0
2009-03-31 04:18:00,98.065,98.07,98.06,98.065,137800000.0
2009-03-31 04:19:00,98.065,98.07,98.05,98.07,130600000.0
2009-03-31 04:20:00,98.07,98.105,98.05,98.105,185500000.0
2009-03-31 04:21:00,98.1,98.14,98.1,98.13,243300000.0
2009-03-31 04:22:00,98.13,98.15,98.13,98.14,158200001.0
2009-03-31 04:23:00,98.145,98.16,98.13,98.15,215700000.0
2009-03-31 04:24:00,98.15,98.22,98.15,98.165,489600003.0
2009-03-31 04:25:00,98.165,98.17,98.15,98.155,310700000.0
2009-03-31 04:26:00,98.15,98.16,98.145,98.15,187800000.0
2009-03-31 04:27:00,98.15,98.15,98.145,98.15,52800000.0
2009-03-31 04:28:00,98.15,98.15,98.12,98.14,360000000.0
2009-03-31 04:29:00,98.14,98.14,98.12,98.135,253100000.0
2009-03-31 04:30:00,98.135,98.15,98.13,98.145,243000000.0
2009-03-31 04:31:00,98.145,98.15,98.12,98.135,199400001.0
2009-03-31 04:32:00,98.13,98.135,98.115,98.13,226600001.0
2009-03-31 04:33:00,98.125,98.14,98.12,98.14,309799999.0
2009-03-31 04:34:00,98.14,98.16,98.13,98.16,327200000.0
2009-03-31 04:35:00,98.16,98.195,98.155,98.195,441600001.0
2009-03-31 04:36:00,98.185,98.19,98.175,98.175,395800000.0
2009-03-31 04:37:00,98.175,98.25,98.175,98.23,437400002.0
2009-03-31 04:38:00,98.235,98.235,98.17,98.18,488599998.0
2009-03-31 04:39:00,98.19,98.195,98.165,98.175,205799999.0
2009-03-31 04:40:00,98.175,98.19,98.175,98.175,189600000.0
2009-03-31 04:41:00,98.175,98.175,98.16,98.17,272199998.0
2009-03-31 04:42:00,98.17,98.17,98.16,98.16,86400000.0
2009-03-31 04:43:00,98.165,98.17,98.155,98.165,158200000.0
2009-03-31 04:44:00,98.165,98.165,98.14,98.15,381399999.0
2009-03-31 04:45:00,98.15,98.155,98.135,98.145,283600000.0
2009-03-31 04:46:00,98.14,98.15,98.14,98.145,254400000.0
2009-03-31 04:47:00,98.145,98.15,98.14,98.145,138800000.0
2009-03-31 04:48:00,98.14,98.15,98.14,98.14,180000000.0
2009-03-31 04:49:00,98.15,98.165,98.14,98.155,261999999.0
2009-03-31 04:50:00,98.155,98.165,98.15,98.165,405400001.0
2009-03-31 04:51:00,98.165,98.175,98.16,98.175,226499999.0
2009-03-31 04:52:00,98.18,98.19,98.165,98.175,125900000.0
2009-03-31 04:53:00,98.17,98.175,98.17,98.175,26600000.0
2009-03-31 04:54:00,98.18,98.195,98.175,98.195,73000000.0
2009-03-31 04:55:00,98.195,98.195,98.165,98.175,152199999.0
2009-03-31 04:56:00,98.175,98.175,98.15,98.16,200900000.0
2009-03-31 04:57:00,98.16,98.165,98.155,98.16,95600000.0
2009-03-31 04:58:00,98.155,98.165,98.155,98.165,44600000.0
2009-03-31 04:59:00,98.165,98.165,98.155,98.155,159800000.0
2009-03-31 05:00:00,98.155,98.175,98.155,98.155,232200000.0
2009-03-31 05:01:00,98.155,98.165,98.14,98.14,117200000.0
2009-03-31 05:02:00,98.14,98.14,98.125,98.135,395399998.0
2009-03-31 05:03:00,98.135,98.135,98.125,98.13,51600000.0
2009-03-31 05:04:00,98.135,98.135,98.11,98.115,94500000.0
2009-03-31 05:05:00,98.115,98.12,98.09,98.1,190200000.0
2009-03-31 05:06:00,98.1,98.1,98.07,98.07,147400000.0
2009-03-31 05:07:00,98.075,98.075,98.05,98.055,118000000.0
2009-03-31 05:08:00,98.055,98.06,98.045,98.045,81000000.0
2009-03-31 05:09:00,98.045,98.05,98.03,98.035,589899995.0
2009-03-31 05:10:00,98.035,98.05,98.035,98.045,352400000.0
2009-03-31 05:11:00,98.045,98.09,98.045,98.085,301599999.0
2009-03-31 05:12:00,98.085,98.085,98.065,98.075,128800000.0
2009-03-31 05:13:00,98.075,98.08,98.065,98.075,160200000.0
2009-03-31 05:14:00,98.075,98.09,98.065,98.085,376899998.0
2009-03-31 05:15:00,98.085,98.1,98.08,98.1,331400000.0
2009-03-31 05:16:00,98.09,98.1,98.065,98.08,236900000.0
2009-03-31 05:17:00,98.085,98.09,98.08,98.09,180800000.0
2009-03-31 05:18:00,98.09,98.09,98.085,98.085,100400000.0
2009-03-31 05:19:00,98.085,98.11,98.085,98.105,193400000.0
2009-03-31 05:20:00,98.11,98.11,98.105,98.105,106800000.0
2009-03-31 05:21:00,98.105,98.13,98.105,98.13,38200000.0
2009-03-31 05:22:00,98.13,98.15,98.13,98.145,179700000.0
2009-03-31 05:23:00,98.145,98.15,98.14,98.14,69000000.0
2009-03-31 05:24:00,98.15,98.15,98.14,98.14,86000000.0
2009-03-31 05:25:00,98.14,98.15,98.14,98.15,78400000.0
2009-03-31 05:26:00,98.15,98.15,98.14,98.145,60200000.0
2009-03-31 05:27:00,98.145,98.15,98.14,98.145,116400000.0
2009-03-31 05:28:00,98.145,98.15,98.14,98.145,122800000.0
2009-03-31 05:29:00,98.145,98.15,98.14,98.14,80600000.0
2009-03-31 05:30:00,98.135,98.15,98.125,98.145,552899997.0
2009-03-31 05:31:00,98.145,98.185,98.145,98.175,192399998.0
2009-03-31 05:32:00,98.18,98.24,98.175,98.24,489799999.0
2009-03-31 05:33:00,98.245,98.265,98.175,98.195,682900000.0
2009-03-31 05:34:00,98.19,98.22,98.19,98.205,351899998.0
2009-03-31 05:35:00,98.21,98.24,98.21,98.24,371300000.0
2009-03-31 05:36:00,98.24,98.25,98.205,98.24,388800002.0
2009-03-31 05:37:00,98.235,98.3,98.235,98.28,467100000.0
2009-03-31 05:38:00,98.29,98.34,98.29,98.325,669200002.0
2009-03-31 05:39:00,98.325,98.33,98.29,98.29,602600003.0
2009-03-31 05:40:00,98.29,98.29,98.27,98.28,881400013.0
2009-03-31 05:41:00,98.28,98.32,98.28,98.305,745300002.0
2009-03-31 05:42:00,98.305,98.35,98.305,98.32,399800000.0
2009-03-31 05:43:00,98.33,98.415,98.32,98.415,346600000.0
2009-03-31 05:44:00,98.415,98.42,98.35,98.35,388300000.0
2009-03-31 05:45:00,98.36,98.44,98.355,98.415,1331500010.0
2009-03-31 05:46:00,98.425,98.43,98.37,98.42,580400000.0
2009-03-31 05:47:00,98.415,98.42,98.4,98.41,339200000.0
2009-03-31 05:48:00,98.415,98.415,98.36,98.36,402400002.0
2009-03-31 05:49:00,98.36,98.365,98.35,98.36,270600003.0
2009-03-31 05:50:00,98.36,98.36,98.33,98.35,353899999.0
2009-03-31 05:51:00,98.355,98.37,98.35,98.36,344200000.0
2009-03-31 05:52:00,98.36,98.37,98.36,98.36,281200001.0
2009-03-31 05:53:00,98.36,98.365,98.325,98.35,385100005.0
2009-03-31 05:54:00,98.345,98.345,98.33,98.335,120200000.0
2009-03-31 05:55:00,98.335,98.335,98.325,98.33,226199999.0
2009-03-31 05:56:00,98.33,98.33,98.32,98.325,80200000.0
2009-03-31 05:57:00,98.33,98.34,98.325,98.33,111600000.0
2009-03-31 05:58:00,98.325,98.33,98.295,98.295,285400000.0
2009-03-31 05:59:00,98.29,98.315,98.285,98.315,416799999.0
2009-03-31 06:00:00,98.31,98.315,98.27,98.27,374800000.0
2009-03-31 06:01:00,98.265,98.275,98.265,98.27,51800000.0
2009-03-31 06:02:00,98.27,98.27,98.255,98.26,142600000.0
2009-03-31 06:03:00,98.26,98.26,98.225,98.23,209400002.0
2009-03-31 06:04:00,98.23,98.23,98.21,98.225,198800000.0
2009-03-31 06:05:00,98.225,98.25,98.225,98.245,256200000.0
2009-03-31 06:06:00,98.245,98.26,98.235,98.26,208800000.0
2009-03-31 06:07:00,98.255,98.26,98.245,98.25,292400000.0
2009-03-31 06:08:00,98.245,98.245,98.22,98.225,390200001.0
2009-03-31 06:09:00,98.225,98.23,98.215,98.215,184000000.0
2009-03-31 06:10:00,98.215,98.215,98.18,98.195,187000000.0
2009-03-31 06:11:00,98.195,98.215,98.19,98.21,346200000.0
2009-03-31 06:12:00,98.21,98.21,98.175,98.18,227599999.0
2009-03-31 06:13:00,98.18,98.195,98.17,98.18,305600000.0
2009-03-31 06:14:00,98.18,98.185,98.145,98.175,80500000.0
2009-03-31 06:15:00,98.175,98.22,98.17,98.21,200600000.0
2009-03-31 06:16:00,98.21,98.21,98.175,98.18,197600000.0
2009-03-31 06:17:00,98.18,98.19,98.155,98.19,121600000.0
2009-03-31 06:18:00,98.19,98.19,98.13,98.13,443800002.0
2009-03-31 06:19:00,98.13,98.15,98.11,98.135,262600000.0
2009-03-31 06:20:00,98.135,98.15,98.135,98.14,109600000.0
2009-03-31 06:21:00,98.14,98.155,98.12,98.125,256400000.0
2009-03-31 06:22:00,98.125,98.125,98.045,98.045,227200000.0
2009-03-31 06:23:00,98.055,98.07,98.05,98.06,264699999.0
2009-03-31 06:24:00,98.065,98.075,97.975,97.99,556199998.0
2009-03-31 06:25:00,97.985,98.025,97.985,98.01,545400001.0
2009-03-31 06:26:00,98.02,98.03,98.01,98.02,423599999.0
2009-03-31 06:27:00,98.02,98.03,98.015,98.015,255799998.0
2009-03-31 06:28:00,98.01,98.02,97.985,97.995,429100000.0
2009-03-31 06:29:00,98.005,98.02,97.975,98.02,335800001.0
2009-03-31 06:30:00,98.025,98.06,98.02,98.05,431499998.0
2009-03-31 06:31:00,98.04,98.07,98.04,98.06,323500001.0
2009-03-31 06:32:00,98.055,98.075,98.04,98.04,206400000.0
2009-03-31 06:33:00,98.035,98.045,98.015,98.045,385700002.0
2009-03-31 06:34:00,98.045,98.115,98.04,98.09,370500001.0
2009-03-31 06:35:00,98.105,98.13,98.09,98.125,346100000.0
2009-03-31 06:36:00,98.12,98.12,98.1,98.11,341899999.0
2009-03-31 06:37:00,98.11,98.14,98.11,98.13,215800000.0
2009-03-31 06:38:00,98.14,98.14,98.105,98.105,409299998.0
2009-03-31 06:39:00,98.105,98.135,98.105,98.125,95999999.0
2009-03-31 06:40:00,98.13,98.16,98.13,98.155,207400000.0
2009-03-31 06:41:00,98.155,98.17,98.15,98.17,195200000.0
2009-03-31 06:42:00,98.165,98.165,98.15,98.15,78300000.0
2009-03-31 06:43:00,98.15,98.16,98.14,98.15,118400000.0
2009-03-31 06:44:00,98.145,98.17,98.145,98.165,172000000.0
2009-03-31 06:45:00,98.17,98.175,98.155,98.17,159300000.0
2009-03-31 06:46:00,98.175,98.18,98.165,98.17,86600000.0
2009-03-31 06:47:00,98.17,98.185,98.165,98.185,357300002.0
2009-03-31 06:48:00,98.18,98.18,98.15,98.175,240000000.0
2009-03-31 06:49:00,98.175,98.175,98.155,98.17,255600000.0
2009-03-31 06:50:00,98.17,98.175,98.17,98.175,165000000.0
2009-03-31 06:51:00,98.175,98.205,98.175,98.19,231399999.0
2009-03-31 06:52:00,98.19,98.23,98.19,98.22,368200001.0
2009-03-31 06:53:00,98.22,98.23,98.21,98.215,128600000.0
2009-03-31 06:54:00,98.215,98.225,98.21,98.22,147400000.0
2009-03-31 06:55:00,98.215,98.225,98.215,98.225,78400000.0
2009-03-31 06:56:00,98.225,98.25,98.21,98.225,235200000.0
2009-03-31 06:57:00,98.225,98.225,98.21,98.215,151400000.0
2009-03-31 06:58:00,98.23,98.23,98.205,98.21,152000000.0
2009-03-31 06:59:00,98.2,98.2,98.165,98.17,453100000.0
2009-03-31 07:00:00,98.17,98.17,98.155,98.17,323400000.0
2009-03-31 07:01:00,98.17,98.18,98.155,98.165,436999996.0
2009-03-31 07:02:00,98.165,98.19,98.165,98.18,182200000.0
2009-03-31 07:03:00,98.175,98.18,98.165,98.175,107400000.0
2009-03-31 07:04:00,98.175,98.175,98.15,98.15,454699999.0
2009-03-31 07:05:00,98.155,98.155,98.135,98.14,117700000.0
2009-03-31 07:06:00,98.14,98.14,98.125,98.135,87900000.0
2009-03-31 07:07:00,98.13,98.14,98.115,98.13,152400000.0
2009-03-31 07:08:00,98.125,98.135,98.125,98.135,114999999.0
2009-03-31 07:09:00,98.125,98.135,98.11,98.115,206000001.0
2009-03-31 07:10:00,98.115,98.135,98.115,98.135,224800000.0
2009-03-31 07:11:00,98.13,98.145,98.115,98.135,250599999.0
2009-03-31 07:12:00,98.13,98.15,98.13,98.135,131600000.0
2009-03-31 07:13:00,98.14,98.15,98.14,98.14,47000000.0
2009-03-31 07:14:00,98.14,98.145,98.14,98.145,45600000.0
2009-03-31 07:15:00,98.145,98.16,98.14,98.145,191100002.0
2009-03-31 07:16:00,98.15,98.155,98.145,98.155,141400000.0
2009-03-31 07:17:00,98.15,98.16,98.14,98.16,115300000.0
2009-03-31 07:18:00,98.16,98.16,98.125,98.13,411700001.0
2009-03-31 07:19:00,98.135,98.14,98.11,98.115,255500000.0
2009-03-31 07:20:00,98.115,98.115,98.1,98.1,192799999.0
2009-03-31 07:21:00,98.1,98.11,98.1,98.105,178799999.0
2009-03-31 07:22:00,98.1,98.11,98.07,98.075,335300000.0
2009-03-31 07:23:00,98.07,98.075,98.07,98.07,27600000.0
2009-03-31 07:24:00,98.07,98.085,98.06,98.08,182000000.0
2009-03-31 07:25:00,98.075,98.085,98.07,98.08,195000000.0
2009-03-31 07:26:00,98.085,98.125,98.085,98.125,139400000.0
2009-03-31 07:27:00,98.12,98.135,98.11,98.115,88000000.0
2009-03-31 07:28:00,98.125,98.125,98.08,98.08,201200000.0
2009-03-31 07:29:00,98.085,98.135,98.085,98.125,398800000.0
2009-03-31 07:30:00,98.13,98.13,98.115,98.115,221700000.0
2009-03-31 07:31:00,98.115,98.12,98.09,98.095,238200000.0
2009-03-31 07:32:00,98.095,98.105,98.085,98.095,343800001.0
2009-03-31 07:33:00,98.1,98.13,98.09,98.1,280000000.0
2009-03-31 07:34:00,98.1,98.11,98.07,98.075,178900000.0
2009-03-31 07:35:00,98.07,98.09,98.07,98.09,128000000.0
2009-03-31 07:36:00,98.09,98.095,98.085,98.095,67400000.0
2009-03-31 07:37:00,98.095,98.095,98.08,98.085,80800000.0
2009-03-31 07:38:00,98.08,98.09,98.07,98.075,76800000.0
2009-03-31 07:39:00,98.075,98.075,98.065,98.07,86800000.0
2009-03-31 07:40:00,98.07,98.08,98.06,98.07,174000000.0
2009-03-31 07:41:00,98.075,98.085,98.07,98.07,144100000.0
2009-03-31 07:42:00,98.08,98.08,98.07,98.075,164600000.0
2009-03-31 07:43:00,98.075,98.09,98.075,98.09,108000000.0
2009-03-31 07:44:00,98.09,98.09,98.07,98.075,266200004.0
2009-03-31 07:45:00,98.075,98.08,98.07,98.075,82400000.0
2009-03-31 07:46:00,98.075,98.075,98.045,98.06,396399996.0
2009-03-31 07:47:00,98.06,98.06,98.02,98.02,120900000.0
2009-03-31 07:48:00,98.02,98.035,98.01,98.02,169000000.0
2009-03-31 07:49:00,98.02,98.025,97.955,97.955,401999995.0
2009-03-31 07:50:00,97.955,97.955,97.88,97.89,409899999.0
2009-03-31 07:51:00,97.89,97.91,97.87,97.88,579199999.0
2009-03-31 07:52:00,97.88,97.905,97.87,97.905,465199999.0
2009-03-31 07:53:00,97.905,97.97,97.905,97.965,492499997.0
2009-03-31 07:54:00,97.965,97.985,97.96,97.98,193800000.0
2009-03-31 07:55:00,97.975,97.98,97.96,97.965,224400000.0
2009-03-31 07:56:00,97.965,97.97,97.93,97.95,254800000.0
2009-03-31 07:57:00,97.945,97.95,97.91,97.91,413399999.0
2009-03-31 07:58:00,97.91,97.97,97.905,97.96,624900001.0
2009-03-31 07:59:00,97.96,97.98,97.95,97.96,246999994.0
2009-03-31 08:00:00,97.955,97.955,97.93,97.93,566400002.0
2009-03-31 08:01:00,97.93,97.945,97.915,97.935,284099999.0
2009-03-31 08:02:00,97.94,97.955,97.93,97.93,247800000.0
2009-03-31 08:03:00,97.935,97.945,97.93,97.935,134400000.0
2009-03-31 08:04:00,97.935,97.935,97.92,97.92,347200000.0
2009-03-31 08:05:00,97.925,97.93,97.89,97.92,531000001.0
2009-03-31 08:06:00,97.92,97.965,97.915,97.95,317800003.0
2009-03-31 08:07:00,97.95,97.965,97.945,97.96,189000000.0
2009-03-31 08:08:00,97.96,97.97,97.955,97.965,261000000.0
2009-03-31 08:09:00,97.965,98.04,97.965,98.035,402400000.0
2009-03-31 08:10:00,98.035,98.035,97.995,98.035,253500000.0
2009-03-31 08:11:00,98.025,98.045,98.025,98.045,287000000.0
2009-03-31 08:12:00,98.045,98.07,98.04,98.055,540000001.0
2009-03-31 08:13:00,98.06,98.08,98.055,98.075,293400000.0
2009-03-31 08:14:00,98.075,98.11,98.07,98.075,449300001.0
2009-03-31 08:15:00,98.075,98.115,98.075,98.115,261599999.0
2009-03-31 08:16:00,98.115,98.14,98.065,98.065,322700000.0
2009-03-31 08:17:00,98.065,98.085,98.06,98.075,426600000.0
2009-03-31 08:18:00,98.075,98.1,98.07,98.09,433600000.0
2009-03-31 08:19:00,98.095,98.14,98.09,98.125,637199995.0
2009-03-31 08:20:00,98.125,98.28,98.125,98.275,641899999.0
2009-03-31 08:21:00,98.28,98.28,98.24,98.25,372900000.0
2009-03-31 08:22:00,98.255,98.255,98.17,98.17,510700000.0
2009-03-31 08:23:00,98.17,98.245,98.17,98.21,789799997.0
2009-03-31 08:24:00,98.21,98.23,98.21,98.225,600599994.0
2009-03-31 08:25:00,98.23,98.235,98.2,98.215,544299999.0
2009-03-31 08:26:00,98.215,98.225,98.2,98.22,479999994.0
2009-03-31 08:27:00,98.215,98.25,98.21,98.23,375199999.0
2009-03-31 08:28:00,98.23,98.25,98.165,98.195,869200002.0
2009-03-31 08:29:00,98.195,98.23,98.19,98.22,358999999.0
2009-03-31 08:30:00,98.22,98.225,98.205,98.21,680399997.0
2009-03-31 08:31:00,98.21,98.21,98.17,98.18,374800001.0
2009-03-31 08:32:00,98.18,98.325,98.18,98.325,467400000.0
2009-03-31 08:33:00,98.325,98.455,98.325,98.37,915299994.0
2009-03-31 08:34:00,98.37,98.465,98.37,98.435,378199999.0
2009-03-31 08:35:00,98.44,98.455,98.375,98.43,784800001.0
2009-03-31 08:36:00,98.425,98.48,98.42,98.475,1066399997.0
2009-03-31 08:37:00,98.475,98.5,98.38,98.385,1035299999.0
2009-03-31 08:38:00,98.385,98.43,98.385,98.41,374100000.0
2009-03-31 08:39:00,98.41,98.425,98.365,98.375,550099998.0
2009-03-31 08:40:00,98.38,98.39,98.35,98.35,774000001.0
2009-03-31 08:41:00,98.35,98.37,98.35,98.36,609399991.0
2009-03-31 08:42:00,98.36,98.41,98.36,98.39,685199994.0
2009-03-31 08:43:00,98.395,98.42,98.38,98.395,500600000.0
2009-03-31 08:44:00,98.395,98.4,98.38,98.4,490600000.0
2009-03-31 08:45:00,98.395,98.395,98.38,98.38,493299997.0
2009-03-31 08:46:00,98.38,98.395,98.35,98.38,678800004.0
2009-03-31 08:47:00,98.38,98.38,98.335,98.365,692900001.0
2009-03-31 08:48:00,98.365,98.375,98.335,98.345,535400001.0
2009-03-31 08:49:00,98.345,98.35,98.34,98.35,379600000.0
2009-03-31 08:50:00,98.35,98.37,98.35,98.36,417400000.0
2009-03-31 08:51:00,98.36,98.38,98.34,98.345,1013600001.0
2009-03-31 08:52:00,98.345,98.35,98.33,98.33,712400005.0
2009-03-31 08:53:00,98.33,98.34,98.26,98.26,475800004.0
2009-03-31 08:54:00,98.26,98.265,98.22,98.235,761499997.0
2009-03-31 08:55:00,98.23,98.28,98.23,98.26,753600001.0
2009-03-31 08:56:00,98.26,98.305,98.25,98.28,632800000.0
2009-03-31 08:57:00,98.28,98.29,98.27,98.29,291300001.0
2009-03-31 08:58:00,98.285,98.285,98.26,98.26,305599997.0
2009-03-31 08:59:00,98.26,98.26,98.24,98.26,331799999.0
2009-03-31 09:00:00,98.26,98.28,98.25,98.28,529599995.0
2009-03-31 09:01:00,98.28,98.33,98.28,98.305,874399994.0
2009-03-31 09:02:00,98.29,98.34,98.285,98.3,939600000.0
2009-03-31 09:03:00,98.295,98.3,98.25,98.275,1128899998.0
2009-03-31 09:04:00,98.275,98.28,98.2,98.2,593999999.0
2009-03-31 09:05:00,98.2,98.2,98.15,98.18,636799997.0
2009-03-31 09:06:00,98.185,98.205,98.16,98.16,1127999995.0
2009-03-31 09:07:00,98.16,98.2,98.14,98.18,765399996.0
2009-03-31 09:08:00,98.175,98.18,98.13,98.13,899000003.0
2009-03-31 09:09:00,98.13,98.18,98.13,98.18,321400000.0
2009-03-31 09:10:00,98.185,98.205,98.18,98.195,647599998.0
2009-03-31 09:11:00,98.195,98.245,98.195,98.24,569300000.0
2009-03-31 09:12:00,98.245,98.26,98.225,98.26,553800001.0
2009-03-31 09:13:00,98.26,98.33,98.26,98.28,1083700001.0
2009-03-31 09:14:00,98.28,98.28,98.245,98.25,342600000.0
2009-03-31 09:15:00,98.25,98.26,98.23,98.23,431600000.0
2009-03-31 09:16:00,98.23,98.25,98.23,98.24,664399999.0
2009-03-31 09:17:00,98.24,98.255,98.23,98.23,532000000.0
2009-03-31 09:18:00,98.23,98.245,98.225,98.235,739799999.0
2009-03-31 09:19:00,98.24,98.285,98.23,98.28,607399999.0
2009-03-31 09:20:00,98.28,98.295,98.28,98.295,383599996.0
2009-03-31 09:21:00,98.295,98.295,98.245,98.255,897199998.0
2009-03-31 09:22:00,98.255,98.265,98.23,98.26,522200004.0
2009-03-31 09:23:00,98.26,98.27,98.25,98.26,356000001.0
2009-03-31 09:24:00,98.26,98.26,98.225,98.24,495599997.0
2009-03-31 09:25:00,98.24,98.24,98.205,98.22,618699992.0
2009-03-31 09:26:00,98.22,98.23,98.16,98.19,786499998.0
2009-03-31 09:27:00,98.185,98.19,98.16,98.16,618899997.0
2009-03-31 09:28:00,98.155,98.2,98.15,98.175,953600004.0
2009-03-31 09:29:00,98.175,98.2,98.155,98.175,529200002.0
2009-03-31 09:30:00,98.175,98.185,98.155,98.155,659000000.0
2009-03-31 09:31:00,98.155,98.16,98.135,98.145,498300002.0
2009-03-31 09:32:00,98.145,98.155,98.11,98.15,729599993.0
2009-03-31 09:33:00,98.155,98.16,98.08,98.13,809199997.0
2009-03-31 09:34:00,98.135,98.135,98.08,98.085,765499996.0
2009-03-31 09:35:00,98.1,98.14,98.1,98.13,460400000.0
2009-03-31 09:36:00,98.13,98.14,98.085,98.11,587600003.0
2009-03-31 09:37:00,98.11,98.11,98.03,98.03,543800002.0
2009-03-31 09:38:00,98.03,98.095,98.03,98.08,601200000.0
2009-03-31 09:39:00,98.08,98.095,98.08,98.095,373199997.0
2009-03-31 09:40:00,98.095,98.135,98.085,98.135,441199998.0
2009-03-31 09:41:00,98.135,98.15,98.065,98.15,832399997.0
2009-03-31 09:42:00,98.15,98.16,98.135,98.135,203000001.0
2009-03-31 09:43:00,98.135,98.2,98.135,98.15,761999997.0
2009-03-31 09:44:00,98.15,98.155,98.125,98.135,708800001.0
2009-03-31 09:45:00,98.135,98.2,98.125,98.2,771099995.0
2009-03-31 09:46:00,98.2,98.23,98.2,98.215,630600000.0
2009-03-31 09:47:00,98.22,98.23,98.21,98.22,550599999.0
2009-03-31 09:48:00,98.22,98.22,98.175,98.18,620399998.0
2009-03-31 09:49:00,98.18,98.195,98.16,98.19,777299997.0
2009-03-31 09:50:00,98.19,98.225,98.18,98.22,841199999.0
2009-03-31 09:51:00,98.22,98.25,98.22,98.25,748999999.0
2009-03-31 09:52:00,98.25,98.28,98.225,98.28,637000005.0
2009-03-31 09:53:00,98.285,98.32,98.275,98.31,977800000.0
2009-03-31 09:54:00,98.31,98.365,98.285,98.345,1282299998.0
2009-03-31 09:55:00,98.34,98.35,98.26,98.265,500799999.0
2009-03-31 09:56:00,98.265,98.33,98.255,98.33,734099999.0
2009-03-31 09:57:00,98.34,98.36,98.33,98.335,629999995.0
2009-03-31 09:58:00,98.335,98.345,98.325,98.34,613599997.0
2009-03-31 09:59:00,98.34,98.34,98.29,98.29,495300000.0
2009-03-31 10:00:00,98.29,98.335,98.29,98.325,706400003.0
2009-03-31 10:01:00,98.33,98.38,98.32,98.34,931600006.0
2009-03-31 10:02:00,98.345,98.38,98.34,98.35,985599998.0
2009-03-31 10:03:00,98.35,98.39,98.33,98.375,770899997.0
2009-03-31 10:04:00,98.375,98.385,98.35,98.355,1501799996.0
2009-03-31 10:05:00,98.36,98.36,98.32,98.33,475799999.0
2009-03-31 10:06:00,98.33,98.34,98.32,98.33,595600000.0
2009-03-31 10:07:00,98.335,98.335,98.32,98.32,304400001.0
2009-03-31 10:08:00,98.325,98.34,98.31,98.31,668599999.0
2009-03-31 10:09:00,98.31,98.31,98.29,98.29,607999997.0
2009-03-31 10:10:00,98.3,98.3,98.29,98.3,579000000.0
2009-03-31 10:11:00,98.305,98.305,98.29,98.295,500199997.0
2009-03-31 10:12:00,98.295,98.295,98.27,98.285,635200002.0
2009-03-31 10:13:00,98.285,98.29,98.28,98.28,465800001.0
2009-03-31 10:14:00,98.275,98.29,98.275,98.29,313000002.0
2009-03-31 10:15:00,98.285,98.29,98.275,98.275,456400005.0
2009-03-31 10:16:00,98.28,98.28,98.22,98.235,767399999.0
2009-03-31 10:17:00,98.23,98.31,98.23,98.3,956100001.0
2009-03-31 10:18:00,98.295,98.31,98.29,98.29,365999997.0
2009-03-31 10:19:00,98.285,98.3,98.26,98.29,917000007.0
2009-03-31 10:20:00,98.29,98.29,98.23,98.24,740099998.0
2009-03-31 10:21:00,98.245,98.265,98.2,98.205,877400002.0
2009-03-31 10:22:00,98.205,98.23,98.195,98.22,509899996.0
2009-03-31 10:23:00,98.21,98.23,98.21,98.225,459800002.0
2009-03-31 10:24:00,98.225,98.235,98.22,98.225,207000000.0
2009-03-31 10:25:00,98.225,98.23,98.205,98.21,326300001.0
2009-03-31 10:26:00,98.21,98.23,98.21,98.22,352200000.0
2009-03-31 10:27:00,98.23,98.25,98.23,98.25,217800000.0
2009-03-31 10:28:00,98.25,98.275,98.195,98.195,637599999.0
2009-03-31 10:29:00,98.195,98.23,98.19,98.225,927400005.0
2009-03-31 10:30:00,98.225,98.24,98.225,98.235,447600001.0
2009-03-31 10:31:00,98.235,98.245,98.225,98.245,516600003.0
2009-03-31 10:32:00,98.245,98.27,98.245,98.27,475400001.0
2009-03-31 10:33:00,98.28,98.295,98.27,98.29,513299999.0
2009-03-31 10:34:00,98.29,98.295,98.28,98.28,442799998.0
2009-03-31 10:35:00,98.28,98.295,98.28,98.295,333600000.0
2009-03-31 10:36:00,98.285,98.315,98.285,98.31,424400000.0
2009-03-31 10:37:00,98.305,98.315,98.3,98.3,260399998.0
2009-03-31 10:38:00,98.305,98.335,98.3,98.335,459999999.0
2009-03-31 10:39:00,98.33,98.33,98.32,98.33,505399991.0
2009-03-31 10:40:00,98.335,98.355,98.33,98.35,420099996.0
2009-03-31 10:41:00,98.35,98.35,98.35,98.35,182600000.0
2009-03-31 10:42:00,98.34,98.34,98.335,98.335,246399998.0
2009-03-31 10:43:00,98.335,98.345,98.3,98.3,333899995.0
2009-03-31 10:44:00,98.29,98.3,98.28,98.29,1129599991.0
2009-03-31 10:45:00,98.29,98.32,98.29,98.315,907699988.0
2009-03-31 10:46:00,98.32,98.32,98.28,98.28,370600000.0
2009-03-31 10:47:00,98.28,98.29,98.27,98.27,342000001.0
2009-03-31 10:48:00,98.265,98.265,98.255,98.26,316599999.0
2009-03-31 10:49:00,98.26,98.26,98.255,98.26,418599999.0
2009-03-31 10:50:00,98.26,98.26,98.23,98.24,215399998.0
2009-03-31 10:51:00,98.24,98.25,98.24,98.245,174000002.0
2009-03-31 10:52:00,98.25,98.26,98.245,98.25,262400005.0
2009-03-31 10:53:00,98.25,98.26,98.225,98.23,439000000.0
2009-03-31 10:54:00,98.235,98.25,98.23,98.245,494000000.0
2009-03-31 10:55:00,98.245,98.255,98.23,98.23,625399997.0
2009-03-31 10:56:00,98.23,98.25,98.23,98.24,500999996.0
2009-03-31 10:57:00,98.245,98.28,98.245,98.27,229300000.0
2009-03-31 10:58:00,98.27,98.28,98.25,98.265,592000001.0
2009-03-31 10:59:00,98.265,98.28,98.25,98.27,530399991.0
2009-03-31 11:00:00,98.27,98.28,98.27,98.27,610599996.0
2009-03-31 11:01:00,98.27,98.27,98.225,98.23,257800000.0
2009-03-31 11:02:00,98.225,98.23,98.22,98.22,285199998.0
2009-03-31 11:03:00,98.22,98.22,98.19,98.19,312199998.0
2009-03-31 11:04:00,98.18,98.255,98.175,98.25,917600011.0
2009-03-31 11:05:00,98.25,98.255,98.22,98.235,613400002.0
2009-03-31 11:06:00,98.235,98.245,98.225,98.24,243999999.0
2009-03-31 11:07:00,98.245,98.26,98.24,98.25,400799999.0
2009-03-31 11:08:00,98.245,98.245,98.24,98.24,491599998.0
2009-03-31 11:09:00,98.24,98.31,98.24,98.3,866999999.0
2009-03-31 11:10:00,98.3,98.325,98.27,98.31,612700000.0
2009-03-31 11:11:00,98.31,98.38,98.31,98.345,1050400005.0
2009-03-31 11:12:00,98.35,98.365,98.33,98.34,748600003.0
2009-03-31 11:13:00,98.335,98.41,98.335,98.4,674200001.0
2009-03-31 11:14:00,98.395,98.42,98.385,98.39,841200003.0
2009-03-31 11:15:00,98.39,98.395,98.32,98.37,372400000.0
2009-03-31 11:16:00,98.37,98.4,98.365,98.4,595600000.0
2009-03-31 11:17:00,98.4,98.42,98.375,98.38,1015200002.0
2009-03-31 11:18:00,98.38,98.43,98.38,98.405,703700002.0
2009-03-31 11:19:00,98.385,98.395,98.355,98.37,862200006.0
2009-03-31 11:20:00,98.37,98.395,98.36,98.38,557899998.0
2009-03-31 11:21:00,98.38,98.385,98.35,98.36,448600000.0
2009-03-31 11:22:00,98.36,98.39,98.355,98.38,502600004.0
2009-03-31 11:23:00,98.38,98.39,98.37,98.38,268600002.0
2009-03-31 11:24:00,98.375,98.43,98.37,98.415,600000000.0
2009-03-31 11:25:00,98.415,98.465,98.415,98.435,631500003.0
2009-03-31 11:26:00,98.435,98.445,98.42,98.43,809100002.0
2009-03-31 11:27:00,98.43,98.44,98.42,98.435,616399997.0
2009-03-31 11:28:00,98.425,98.425,98.385,98.39,752200003.0
2009-03-31 11:29:00,98.4,98.4,98.325,98.35,673400001.0
2009-03-31 11:30:00,98.35,98.37,98.35,98.36,554200002.0
2009-03-31 11:31:00,98.36,98.36,98.3,98.31,645800002.0
2009-03-31 11:32:00,98.31,98.32,98.28,98.29,518000000.0
2009-03-31 11:33:00,98.285,98.29,98.26,98.27,399000001.0
2009-03-31 11:34:00,98.27,98.315,98.27,98.31,258999998.0
2009-03-31 11:35:00,98.31,98.37,98.305,98.365,556599998.0
2009-03-31 11:36:00,98.365,98.385,98.345,98.35,432600002.0
2009-03-31 11:37:00,98.35,98.355,98.32,98.325,651299998.0
2009-03-31 11:38:00,98.325,98.33,98.32,98.32,368600000.0
2009-03-31 11:39:00,98.32,98.36,98.315,98.325,1111799999.0
2009-03-31 11:40:00,98.32,98.33,98.31,98.31,477999999.0
2009-03-31 11:41:00,98.31,98.365,98.31,98.365,428000000.0
2009-03-31 11:42:00,98.365,98.39,98.35,98.39,438600001.0
2009-03-31 11:43:00,98.385,98.415,98.34,98.34,743600001.0
2009-03-31 11:44:00,98.35,98.375,98.34,98.36,623799998.0
2009-03-31 11:45:00,98.35,98.37,98.32,98.32,542400002.0
2009-03-31 11:46:00,98.32,98.34,98.32,98.33,307600001.0
2009-03-31 11:47:00,98.33,98.35,98.33,98.35,470099991.0
2009-03-31 11:48:00,98.35,98.35,98.34,98.34,72000000.0
2009-03-31 11:49:00,98.34,98.35,98.34,98.345,536000005.0
2009-03-31 11:50:00,98.345,98.355,98.335,98.34,381000001.0
2009-03-31 11:51:00,98.34,98.355,98.335,98.34,169600001.0
2009-03-31 11:52:00,98.34,98.38,98.34,98.375,167400000.0
2009-03-31 11:53:00,98.37,98.4,98.36,98.38,512000003.0
2009-03-31 11:54:00,98.385,98.435,98.38,98.435,536000000.0
2009-03-31 11:55:00,98.435,98.435,98.36,98.36,783400007.0
2009-03-31 11:56:00,98.36,98.39,98.36,98.385,368999998.0
2009-03-31 11:57:00,98.38,98.38,98.36,98.37,553799999.0
2009-03-31 11:58:00,98.37,98.4,98.365,98.385,354400002.0
2009-03-31 11:59:00,98.385,98.385,98.335,98.34,341400000.0
2009-03-31 12:00:00,98.34,98.365,98.33,98.35,568000003.0
2009-03-31 12:01:00,98.355,98.365,98.31,98.31,439000000.0
2009-03-31 12:02:00,98.31,98.31,98.27,98.29,901199999.0
2009-03-31 12:03:00,98.3,98.335,98.3,98.33,753600001.0
2009-03-31 12:04:00,98.325,98.33,98.31,98.315,436000001.0
2009-03-31 12:05:00,98.31,98.32,98.31,98.31,500200003.0
2009-03-31 12:06:00,98.31,98.315,98.305,98.31,550200000.0
2009-03-31 12:07:00,98.31,98.32,98.285,98.31,616199999.0
2009-03-31 12:08:00,98.325,98.325,98.315,98.32,162000001.0
2009-03-31 12:09:00,98.32,98.32,98.3,98.3,229600001.0
2009-03-31 12:10:00,98.3,98.305,98.285,98.285,471500000.0
2009-03-31 12:11:00,98.285,98.295,98.28,98.29,183200000.0
2009-03-31 12:12:00,98.3,98.3,98.265,98.27,428200001.0
2009-03-31 12:13:00,98.28,98.28,98.27,98.275,168600000.0
2009-03-31 12:14:00,98.275,98.29,98.27,98.285,538800008.0
2009-03-31 12:15:00,98.285,98.3,98.275,98.29,444599999.0
2009-03-31 12:16:00,98.29,98.295,98.285,98.29,167800001.0
2009-03-31 12:17:00,98.29,98.3,98.29,98.3,299200003.0
2009-03-31 12:18:00,98.3,98.3,98.28,98.295,428000002.0
2009-03-31 12:19:00,98.3,98.375,98.3,98.37,340800003.0
2009-03-31 12:20:00,98.37,98.405,98.37,98.4,697400002.0
2009-03-31 12:21:00,98.4,98.4,98.365,98.365,344200002.0
2009-03-31 12:22:00,98.35,98.405,98.345,98.395,863200001.0
2009-03-31 12:23:00,98.395,98.415,98.395,98.41,351999997.0
2009-03-31 12:24:00,98.41,98.42,98.38,98.385,443200001.0
2009-03-31 12:25:00,98.385,98.41,98.385,98.4,589399996.0
2009-03-31 12:26:00,98.4,98.445,98.395,98.445,587900001.0
2009-03-31 12:27:00,98.445,98.465,98.425,98.43,794299992.0
2009-03-31 12:28:00,98.43,98.43,98.39,98.395,1123199982.0
2009-03-31 12:29:00,98.39,98.4,98.385,98.4,577499994.0
2009-03-31 12:30:00,98.4,98.42,98.4,98.41,874799988.0
2009-03-31 12:31:00,98.42,98.42,98.38,98.385,747499994.0
2009-03-31 12:32:00,98.385,98.4,98.36,98.36,516799998.0
2009-03-31 12:33:00,98.355,98.37,98.35,98.365,561399992.0
2009-03-31 12:34:00,98.365,98.375,98.35,98.365,326299999.0
2009-03-31 12:35:00,98.365,98.395,98.365,98.385,599199999.0
2009-03-31 12:36:00,98.385,98.385,98.33,98.345,842899987.0
2009-03-31 12:37:00,98.345,98.38,98.345,98.38,620799999.0
2009-03-31 12:38:00,98.38,98.4,98.375,98.39,851399997.0
2009-03-31 12:39:00,98.39,98.425,98.385,98.425,656899998.0
2009-03-31 12:40:00,98.425,98.435,98.395,98.4,644199994.0
2009-03-31 12:41:00,98.4,98.415,98.39,98.405,469800000.0
2009-03-31 12:42:00,98.41,98.42,98.36,98.37,1120599998.0
2009-03-31 12:43:00,98.37,98.4,98.355,98.365,1034799994.0
2009-03-31 12:44:00,98.365,98.365,98.35,98.36,733399999.0
2009-03-31 12:45:00,98.36,98.38,98.35,98.35,462800000.0
2009-03-31 12:46:00,98.35,98.42,98.35,98.415,705400003.0
2009-03-31 12:47:00,98.415,98.425,98.39,98.415,760300001.0
2009-03-31 12:48:00,98.405,98.42,98.375,98.38,746200002.0
2009-03-31 12:49:00,98.38,98.41,98.38,98.395,742199999.0
2009-03-31 12:50:00,98.395,98.42,98.37,98.37,594400000.0
2009-03-31 12:51:00,98.37,98.395,98.36,98.39,456799998.0
2009-03-31 12:52:00,98.39,98.44,98.39,98.435,480299998.0
2009-03-31 12:53:00,98.435,98.46,98.43,98.44,371200000.0
2009-03-31 12:54:00,98.44,98.45,98.42,98.425,818299994.0
2009-03-31 12:55:00,98.42,98.43,98.4,98.42,520999997.0
2009-03-31 12:56:00,98.43,98.43,98.41,98.41,398599998.0
2009-03-31 12:57:00,98.415,98.415,98.38,98.385,593199997.0
2009-03-31 12:58:00,98.385,98.385,98.365,98.375,258599994.0
2009-03-31 12:59:00,98.375,98.42,98.375,98.405,630000000.0
2009-03-31 13:00:00,98.4,98.42,98.39,98.395,483599992.0
2009-03-31 13:01:00,98.395,98.395,98.38,98.385,499999997.0
2009-03-31 13:02:00,98.385,98.395,98.375,98.395,457599996.0
2009-03-31 13:03:00,98.395,98.415,98.385,98.41,419799999.0
2009-03-31 13:04:00,98.41,98.43,98.41,98.42,328000000.0
2009-03-31 13:05:00,98.42,98.465,98.42,98.465,537700001.0
2009-03-31 13:06:00,98.46,98.465,98.43,98.44,394800000.0
2009-03-31 13:07:00,98.44,98.48,98.425,98.465,358800002.0
2009-03-31 13:08:00,98.465,98.55,98.46,98.545,982199999.0
2009-03-31 13:09:00,98.54,98.61,98.525,98.57,1174400006.0
2009-03-31 13:10:00,98.57,98.635,98.57,98.635,701660007.0
2009-03-31 13:11:00,98.63,98.65,98.59,98.65,727600003.0
2009-03-31 13:12:00,98.65,98.655,98.63,98.635,312800000.0
2009-03-31 13:13:00,98.635,98.635,98.61,98.625,339400000.0
2009-03-31 13:14:00,98.63,98.645,98.62,98.63,276100000.0
2009-03-31 13:15:00,98.63,98.635,98.605,98.605,373399999.0
2009-03-31 13:16:00,98.61,98.61,98.56,98.56,559400002.0
2009-03-31 13:17:00,98.56,98.57,98.51,98.51,809200006.0
2009-03-31 13:18:00,98.51,98.52,98.48,98.485,1217199999.0
2009-03-31 13:19:00,98.49,98.515,98.475,98.505,1380999994.0
2009-03-31 13:20:00,98.505,98.525,98.5,98.52,758800001.0
2009-03-31 13:21:00,98.52,98.535,98.485,98.5,1131400001.0
2009-03-31 13:22:00,98.495,98.51,98.47,98.5,846600002.0
2009-03-31 13:23:00,98.5,98.54,98.495,98.53,826999997.0
2009-03-31 13:24:00,98.53,98.55,98.52,98.53,657000001.0
2009-03-31 13:25:00,98.53,98.53,98.495,98.5,457199998.0
2009-03-31 13:26:00,98.495,98.525,98.49,98.495,540600000.0
2009-03-31 13:27:00,98.495,98.51,98.485,98.505,350999999.0
2009-03-31 13:28:00,98.5,98.51,98.46,98.48,484999998.0
2009-03-31 13:29:00,98.48,98.49,98.46,98.46,281000000.0
2009-03-31 13:30:00,98.46,98.49,98.46,98.485,345200000.0
2009-03-31 13:31:00,98.48,98.48,98.44,98.44,713400002.0
2009-03-31 13:32:00,98.44,98.44,98.41,98.415,656599997.0
2009-03-31 13:33:00,98.415,98.415,98.365,98.37,503800002.0
2009-03-31 13:34:00,98.38,98.415,98.38,98.39,321400001.0
2009-03-31 13:35:00,98.39,98.44,98.39,98.44,672200001.0
2009-03-31 13:36:00,98.44,98.45,98.43,98.435,217200000.0
2009-03-31 13:37:00,98.44,98.44,98.425,98.435,384600001.0
2009-03-31 13:38:00,98.44,98.44,98.4,98.4,614199998.0
2009-03-31 13:39:00,98.395,98.405,98.36,98.4,1021300005.0
2009-03-31 13:40:00,98.4,98.405,98.35,98.355,721999997.0
2009-03-31 13:41:00,98.355,98.4,98.35,98.385,578000000.0
2009-03-31 13:42:00,98.385,98.405,98.38,98.395,614899997.0
2009-03-31 13:43:00,98.395,98.395,98.38,98.385,309600000.0
2009-03-31 13:44:00,98.385,98.39,98.385,98.385,76400000.0
2009-03-31 13:45:00,98.385,98.4,98.38,98.4,343800000.0
2009-03-31 13:46:00,98.4,98.455,98.39,98.445,753000000.0
2009-03-31 13:47:00,98.445,98.46,98.44,98.46,425600000.0
2009-03-31 13:48:00,98.46,98.48,98.435,98.475,534800002.0
2009-03-31 13:49:00,98.455,98.48,98.445,98.465,499999997.0
2009-03-31 13:50:00,98.465,98.49,98.46,98.48,235000000.0
2009-03-31 13:51:00,98.48,98.52,98.475,98.505,391600000.0
2009-03-31 13:52:00,98.505,98.52,98.465,98.485,555599999.0
2009-03-31 13:53:00,98.485,98.495,98.435,98.465,538799998.0
2009-03-31 13:54:00,98.465,98.505,98.465,98.47,385800001.0
2009-03-31 13:55:00,98.465,98.465,98.435,98.46,560599999.0
2009-03-31 13:56:00,98.46,98.505,98.455,98.48,725800000.0
2009-03-31 13:57:00,98.49,98.495,98.465,98.465,657999999.0
2009-03-31 13:58:00,98.47,98.49,98.45,98.47,939899998.0
2009-03-31 13:59:00,98.475,98.485,98.465,98.48,549200007.0
2009-03-31 14:00:00,98.49,98.5,98.47,98.485,794799999.0
2009-03-31 14:01:00,98.485,98.52,98.485,98.52,600199996.0
2009-03-31 14:02:00,98.525,98.53,98.5,98.5,546200001.0
2009-03-31 14:03:00,98.505,98.56,98.505,98.56,544500004.0
2009-03-31 14:04:00,98.565,98.64,98.555,98.58,820399999.0
2009-03-31 14:05:00,98.58,98.59,98.57,98.57,366199997.0
2009-03-31 14:06:00,98.57,98.57,98.51,98.525,875699999.0
2009-03-31 14:07:00,98.525,98.59,98.485,98.495,1085799998.0
2009-03-31 14:08:00,98.5,98.535,98.5,98.53,596200002.0
2009-03-31 14:09:00,98.525,98.545,98.475,98.52,929399999.0
2009-03-31 14:10:00,98.53,98.575,98.525,98.575,850600001.0
2009-03-31 14:11:00,98.565,98.59,98.55,98.55,641999997.0
2009-03-31 14:12:00,98.55,98.565,98.55,98.55,453600001.0
2009-03-31 14:13:00,98.55,98.565,98.535,98.535,425999999.0
2009-03-31 14:14:00,98.55,98.575,98.53,98.575,647799999.0
2009-03-31 14:15:00,98.575,98.58,98.545,98.555,712500002.0
2009-03-31 14:16:00,98.55,98.565,98.53,98.53,483400000.0
2009-03-31 14:17:00,98.53,98.55,98.505,98.535,414799999.0
2009-03-31 14:18:00,98.535,98.555,98.525,98.545,311100001.0
2009-03-31 14:19:00,98.545,98.55,98.5,98.52,435800000.0
2009-03-31 14:20:00,98.505,98.51,98.5,98.505,96800000.0
2009-03-31 14:21:00,98.505,98.525,98.5,98.525,280999999.0
2009-03-31 14:22:00,98.525,98.55,98.52,98.535,673500000.0
2009-03-31 14:23:00,98.535,98.56,98.535,98.54,515800001.0
2009-03-31 14:24:00,98.54,98.54,98.48,98.495,540000000.0
2009-03-31 14:25:00,98.495,98.525,98.49,98.525,801199997.0
2009-03-31 14:26:00,98.525,98.545,98.52,98.545,343000000.0
2009-03-31 14:27:00,98.545,98.545,98.515,98.525,362400003.0
2009-03-31 14:28:00,98.53,98.53,98.52,98.52,180200000.0
2009-03-31 14:29:00,98.53,98.545,98.53,98.535,241500000.0
2009-03-31 14:30:00,98.535,98.55,98.53,98.54,205200000.0
2009-03-31 14:31:00,98.54,98.54,98.495,98.5,355200001.0
2009-03-31 14:32:00,98.5,98.515,98.475,98.5,642999998.0
2009-03-31 14:33:00,98.5,98.5,98.45,98.47,474800000.0
2009-03-31 14:34:00,98.47,98.535,98.47,98.535,404999998.0
2009-03-31 14:35:00,98.535,98.56,98.53,98.55,580699997.0
2009-03-31 14:36:00,98.55,98.57,98.545,98.565,250800000.0
2009-03-31 14:37:00,98.565,98.61,98.56,98.6,397600000.0
2009-03-31 14:38:00,98.6,98.6,98.56,98.56,772200008.0
2009-03-31 14:39:00,98.55,98.57,98.525,98.53,751300001.0
2009-03-31 14:40:00,98.54,98.54,98.525,98.53,608400004.0
2009-03-31 14:41:00,98.53,98.54,98.52,98.53,396000002.0
2009-03-31 14:42:00,98.53,98.54,98.52,98.52,720600002.0
2009-03-31 14:43:00,98.52,98.53,98.5,98.5,621499998.0
2009-03-31 14:44:00,98.5,98.505,98.46,98.505,423800000.0
2009-03-31 14:45:00,98.505,98.52,98.505,98.515,268200000.0
2009-03-31 14:46:00,98.515,98.515,98.49,98.49,378200001.0
2009-03-31 14:47:00,98.48,98.52,98.48,98.52,269800000.0
2009-03-31 14:48:00,98.52,98.52,98.51,98.515,295800000.0
2009-03-31 14:49:00,98.515,98.54,98.505,98.505,263999999.0
2009-03-31 14:50:00,98.505,98.51,98.49,98.49,532600003.0
2009-03-31 14:51:00,98.49,98.545,98.49,98.535,681800000.0
2009-03-31 14:52:00,98.53,98.535,98.51,98.525,369999999.0
2009-03-31 14:53:00,98.525,98.535,98.52,98.52,283000000.0
2009-03-31 14:54:00,98.52,98.54,98.51,98.535,223800002.0
2009-03-31 14:55:00,98.535,98.535,98.48,98.495,328600000.0
2009-03-31 14:56:00,98.495,98.495,98.44,98.45,487199997.0
2009-03-31 14:57:00,98.45,98.47,98.45,98.45,738400004.0
2009-03-31 14:58:00,98.45,98.485,98.45,98.465,560600001.0
2009-03-31 14:59:00,98.46,98.465,98.42,98.445,298200000.0
2009-03-31 15:00:00,98.445,98.48,98.415,98.42,808600001.0
2009-03-31 15:01:00,98.415,98.445,98.405,98.43,1205200007.0
2009-03-31 15:02:00,98.43,98.45,98.405,98.44,816500004.0
2009-03-31 15:03:00,98.435,98.44,98.355,98.37,951199999.0
2009-03-31 15:04:00,98.365,98.385,98.35,98.375,836500004.0
2009-03-31 15:05:00,98.375,98.41,98.375,98.4,867200005.0
2009-03-31 15:06:00,98.405,98.435,98.4,98.425,756400003.0
2009-03-31 15:07:00,98.42,98.435,98.415,98.435,567400002.0
2009-03-31 15:08:00,98.435,98.445,98.425,98.435,553000001.0
2009-03-31 15:09:00,98.435,98.435,98.425,98.435,252799999.0
2009-03-31 15:10:00,98.435,98.44,98.43,98.435,479599998.0
2009-03-31 15:11:00,98.43,98.445,98.415,98.415,753800003.0
2009-03-31 15:12:00,98.42,98.44,98.42,98.44,288800000.0
2009-03-31 15:13:00,98.435,98.445,98.435,98.445,209200000.0
2009-03-31 15:14:00,98.445,98.485,98.44,98.475,562599998.0
2009-03-31 15:15:00,98.475,98.48,98.46,98.475,377600000.0
2009-03-31 15:16:00,98.475,98.475,98.395,98.4,608999999.0
2009-03-31 15:17:00,98.395,98.425,98.37,98.425,353599999.0
2009-03-31 15:18:00,98.43,98.465,98.425,98.465,379399999.0
2009-03-31 15:19:00,98.46,98.46,98.44,98.45,449100000.0
2009-03-31 15:20:00,98.455,98.46,98.445,98.455,358400000.0
2009-03-31 15:21:00,98.455,98.46,98.44,98.455,286400002.0
2009-03-31 15:22:00,98.455,98.505,98.45,98.505,551600000.0
2009-03-31 15:23:00,98.51,98.515,98.49,98.5,832600001.0
2009-03-31 15:24:00,98.5,98.505,98.46,98.46,559200002.0
2009-03-31 15:25:00,98.465,98.47,98.46,98.46,348800001.0
2009-03-31 15:26:00,98.46,98.47,98.455,98.455,305000002.0
2009-03-31 15:27:00,98.46,98.465,98.45,98.45,227200000.0
2009-03-31 15:28:00,98.45,98.455,98.435,98.445,224900000.0
2009-03-31 15:29:00,98.445,98.47,98.445,98.465,663600008.0
2009-03-31 15:30:00,98.46,98.47,98.445,98.455,292400002.0
2009-03-31 15:31:00,98.455,98.49,98.45,98.48,321000002.0
2009-03-31 15:32:00,98.48,98.5,98.48,98.49,290600000.0
2009-03-31 15:33:00,98.49,98.505,98.485,98.485,480400002.0
2009-03-31 15:34:00,98.485,98.485,98.445,98.47,437999999.0
2009-03-31 15:35:00,98.475,98.475,98.44,98.475,380900002.0
2009-03-31 15:36:00,98.475,98.5,98.475,98.495,327200000.0
2009-03-31 15:37:00,98.495,98.52,98.47,98.485,397400002.0
2009-03-31 15:38:00,98.49,98.495,98.48,98.49,226000002.0
2009-03-31 15:39:00,98.49,98.495,98.46,98.46,230600000.0
2009-03-31 15:40:00,98.46,98.46,98.425,98.425,573299999.0
2009-03-31 15:41:00,98.43,98.43,98.395,98.4,559400001.0
2009-03-31 15:42:00,98.405,98.425,98.38,98.405,884300001.0
2009-03-31 15:43:00,98.405,98.415,98.395,98.41,358600002.0
2009-03-31 15:44:00,98.41,98.415,98.38,98.415,637800003.0
2009-03-31 15:45:00,98.415,98.425,98.395,98.425,489700003.0
2009-03-31 15:46:00,98.43,98.47,98.425,98.455,509600000.0
2009-03-31 15:47:00,98.455,98.455,98.45,98.45,315200002.0
2009-03-31 15:48:00,98.45,98.46,98.43,98.445,452999999.0
2009-03-31 15:49:00,98.45,98.47,98.415,98.42,547200003.0
2009-03-31 15:50:00,98.42,98.425,98.38,98.385,570600001.0
2009-03-31 15:51:00,98.385,98.385,98.33,98.34,787799999.0
2009-03-31 15:52:00,98.345,98.345,98.32,98.335,468600001.0
2009-03-31 15:53:00,98.335,98.34,98.315,98.33,548200000.0
2009-03-31 15:54:00,98.325,98.335,98.29,98.305,988199985.0
2009-03-31 15:55:00,98.3,98.305,98.28,98.29,464900000.0
2009-03-31 15:56:00,98.29,98.315,98.29,98.3,689100001.0
2009-03-31 15:57:00,98.3,98.31,98.28,98.285,1290299998.0
2009-03-31 15:58:00,98.285,98.285,98.205,98.28,808399998.0
2009-03-31 15:59:00,98.275,98.275,98.235,98.255,414800001.0
2009-03-31 16:00:00,98.25,98.275,98.225,98.235,755800001.0
2009-03-31 16:01:00,98.235,98.29,98.22,98.23,946199999.0
2009-03-31 16:02:00,98.235,98.275,98.225,98.26,763799991.0
2009-03-31 16:03:00,98.26,98.3,98.26,98.295,516000001.0
2009-03-31 16:04:00,98.295,98.305,98.285,98.295,459099999.0
2009-03-31 16:05:00,98.295,98.3,98.275,98.3,623599994.0
2009-03-31 16:06:00,98.3,98.31,98.275,98.285,962399997.0
2009-03-31 16:07:00,98.28,98.3,98.26,98.265,864999997.0
2009-03-31 16:08:00,98.265,98.31,98.26,98.3,537300000.0
2009-03-31 16:09:00,98.3,98.32,98.295,98.31,521999998.0
2009-03-31 16:10:00,98.305,98.32,98.3,98.315,475600000.0
2009-03-31 16:11:00,98.32,98.32,98.31,98.32,349800000.0
2009-03-31 16:12:00,98.325,98.325,98.315,98.32,309799999.0
2009-03-31 16:13:00,98.32,98.34,98.31,98.325,730500000.0
2009-03-31 16:14:00,98.325,98.325,98.305,98.31,250400000.0
2009-03-31 16:15:00,98.31,98.31,98.28,98.285,411200002.0
2009-03-31 16:16:00,98.285,98.335,98.285,98.33,930100001.0
2009-03-31 16:17:00,98.33,98.33,98.305,98.305,230600000.0
2009-03-31 16:18:00,98.305,98.335,98.29,98.32,639499995.0
2009-03-31 16:19:00,98.32,98.32,98.31,98.32,285200000.0
2009-03-31 16:20:00,98.32,98.335,98.32,98.335,444200000.0
2009-03-31 16:21:00,98.335,98.34,98.325,98.335,225399999.0
2009-03-31 16:22:00,98.335,98.34,98.32,98.325,507599999.0
2009-03-31 16:23:00,98.325,98.35,98.32,98.34,346600001.0
2009-03-31 16:24:00,98.34,98.345,98.335,98.335,240800000.0
2009-03-31 16:25:00,98.335,98.38,98.325,98.37,405800000.0
2009-03-31 16:26:00,98.37,98.42,98.37,98.395,574200001.0
2009-03-31 16:27:00,98.395,98.405,98.34,98.37,621000001.0
2009-03-31 16:28:00,98.37,98.38,98.355,98.36,442000000.0
2009-03-31 16:29:00,98.36,98.38,98.345,98.37,421200002.0
2009-03-31 16:30:00,98.375,98.385,98.365,98.37,326800000.0
2009-03-31 16:31:00,98.37,98.415,98.37,98.415,638300001.0
2009-03-31 16:32:00,98.405,98.43,98.39,98.425,727499998.0
2009-03-31 16:33:00,98.425,98.47,98.42,98.46,920899998.0
2009-03-31 16:34:00,98.46,98.48,98.435,98.435,895599997.0
2009-03-31 16:35:00,98.435,98.48,98.43,98.47,649800002.0
2009-03-31 16:36:00,98.47,98.49,98.46,98.46,783599996.0
2009-03-31 16:37:00,98.46,98.49,98.46,98.485,579999999.0
2009-03-31 16:38:00,98.485,98.51,98.48,98.5,450600002.0
2009-03-31 16:39:00,98.5,98.52,98.495,98.51,343000001.0
2009-03-31 16:40:00,98.51,98.52,98.5,98.51,355800000.0
2009-03-31 16:41:00,98.51,98.525,98.505,98.515,831400001.0
2009-03-31 16:42:00,98.51,98.52,98.49,98.51,548400001.0
2009-03-31 16:43:00,98.505,98.51,98.49,98.5,531200002.0
2009-03-31 16:44:00,98.495,98.52,98.49,98.5,380400000.0
2009-03-31 16:45:00,98.5,98.52,98.5,98.51,565199997.0
2009-03-31 16:46:00,98.51,98.52,98.5,98.52,612799989.0
2009-03-31 16:47:00,98.52,98.54,98.52,98.53,475699997.0
2009-03-31 16:48:00,98.53,98.54,98.505,98.51,684699995.0
2009-03-31 16:49:00,98.51,98.525,98.44,98.46,879200001.0
2009-03-31 16:50:00,98.46,98.47,98.44,98.455,1162800002.0
2009-03-31 16:51:00,98.455,98.505,98.455,98.5,1056300000.0
2009-03-31 16:52:00,98.51,98.52,98.48,98.485,734599999.0
2009-03-31 16:53:00,98.485,98.49,98.465,98.465,727400002.0
2009-03-31 16:54:00,98.47,98.505,98.46,98.485,876000001.0
2009-03-31 16:55:00,98.485,98.5,98.45,98.46,919399999.0
2009-03-31 16:56:00,98.455,98.47,98.375,98.405,1053200000.0
2009-03-31 16:57:00,98.4,98.53,98.4,98.51,1093300000.0
2009-03-31 16:58:00,98.51,98.585,98.495,98.56,1010600000.0
2009-03-31 16:59:00,98.55,98.77,98.55,98.77,1038499996.0
2009-03-31 17:00:00,98.77,98.83,98.745,98.76,934400003.0
2009-03-31 17:01:00,98.76,98.76,98.69,98.71,1282800002.0
2009-03-31 17:02:00,98.71,98.74,98.71,98.72,680600000.0
2009-03-31 17:03:00,98.72,98.74,98.7,98.725,1115500000.0
2009-03-31 17:04:00,98.725,98.925,98.72,98.92,1263199998.0
2009-03-31 17:05:00,98.91,98.92,98.805,98.81,1012300001.0
2009-03-31 17:06:00,98.81,98.815,98.72,98.72,1026099997.0
2009-03-31 17:07:00,98.72,98.775,98.72,98.77,1277899996.0
2009-03-31 17:08:00,98.78,98.83,98.78,98.83,972600002.0
2009-03-31 17:09:00,98.83,98.83,98.77,98.795,1105200003.0
2009-03-31 17:10:00,98.8,98.845,98.785,98.84,1155999997.0
2009-03-31 17:11:00,98.845,98.85,98.805,98.81,1186100003.0
2009-03-31 17:12:00,98.805,99.06,98.805,98.99,1093800002.0
2009-03-31 17:13:00,98.995,99.15,98.985,99.13,1422900001.0
2009-03-31 17:14:00,99.13,99.13,99.06,99.1,1046700000.0
2009-03-31 17:15:00,99.1,99.1,98.98,99.0,1425300006.0
2009-03-31 17:16:00,99.005,99.025,98.9,98.9,882383500.0
2009-03-31 17:17:00,98.9,99.02,98.9,99.02,1216454636.0
2009-03-31 17:18:00,99.02,99.045,99.0,99.03,1044800000.0
2009-03-31 17:19:00,99.03,99.06,99.025,99.045,1046800002.0
2009-03-31 17:20:00,99.035,99.045,98.98,99.01,1318800003.0
2009-03-31 17:21:00,99.01,99.01,98.93,98.93,777699999.0
2009-03-31 17:22:00,98.93,98.95,98.9,98.94,784999999.0
2009-03-31 17:23:00,98.94,98.96,98.88,98.88,1153200001.0
2009-03-31 17:24:00,98.88,98.92,98.88,98.92,1106799993.0
2009-03-31 17:25:00,98.92,98.94,98.89,98.905,748200001.0
2009-03-31 17:26:00,98.905,98.945,98.895,98.92,734600000.0
2009-03-31 17:27:00,98.92,98.955,98.91,98.955,635200000.0
2009-03-31 17:28:00,98.955,98.99,98.935,98.98,1024300000.0
2009-03-31 17:29:00,98.975,98.98,98.915,98.95,1009400003.0
2009-03-31 17:30:00,98.95,98.955,98.93,98.93,675500001.0
2009-03-31 17:31:00,98.93,98.985,98.925,98.97,1021299999.0
2009-03-31 17:32:00,98.97,98.97,98.93,98.95,465000000.0
2009-03-31 17:33:00,98.96,99.08,98.96,98.99,935700001.0
2009-03-31 17:34:00,98.98,99.07,98.97,99.07,862800000.0
2009-03-31 17:35:00,99.07,99.13,99.035,99.13,1198199997.0
2009-03-31 17:36:00,99.13,99.16,99.11,99.14,1174399999.0
2009-03-31 17:37:00,99.135,99.14,99.11,99.11,711200000.0
2009-03-31 17:38:00,99.11,99.12,99.07,99.07,712499995.0
2009-03-31 17:39:00,99.075,99.135,99.075,99.13,544500001.0
2009-03-31 17:40:00,99.13,99.13,99.11,99.13,402100000.0
2009-03-31 17:41:00,99.13,99.145,99.11,99.135,741599999.0
2009-03-31 17:42:00,99.135,99.16,99.13,99.16,389799997.0
2009-03-31 17:43:00,99.155,99.155,99.125,99.15,716300002.0
2009-03-31 17:44:00,99.15,99.18,99.145,99.16,1102700002.0
2009-03-31 17:45:00,99.155,99.16,99.12,99.13,1024100001.0
2009-03-31 17:46:00,99.13,99.14,99.075,99.08,746099998.0
2009-03-31 17:47:00,99.085,99.13,99.055,99.125,1248800002.0
2009-03-31 17:48:00,99.125,99.13,99.07,99.07,707400000.0
2009-03-31 17:49:00,99.07,99.07,99.01,99.01,651999999.0
2009-03-31 17:50:00,99.01,99.01,98.97,99.0,757599998.0
2009-03-31 17:51:00,99.01,99.04,98.995,99.035,557799999.0
2009-03-31 17:52:00,99.04,99.045,99.01,99.025,766400000.0
2009-03-31 17:53:00,99.035,99.125,99.025,99.1,887200001.0
2009-03-31 17:54:00,99.1,99.115,99.095,99.105,1088700000.0
2009-03-31 17:55:00,99.1,99.1,99.075,99.1,1021000000.0
2009-03-31 17:56:00,99.1,99.12,99.075,99.12,643600002.0
2009-03-31 17:57:00,99.12,99.12,99.08,99.09,694999999.0
2009-03-31 17:58:00,99.085,99.13,99.08,99.13,722000003.0
2009-03-31 17:59:00,99.13,99.16,99.13,99.14,614499999.0
2009-03-31 18:00:00,99.14,99.155,99.12,99.12,470200000.0
2009-03-31 18:01:00,99.12,99.13,99.1,99.12,466799998.0
2009-03-31 18:02:00,99.12,99.125,99.1,99.1,497999999.0
2009-03-31 18:03:00,99.1,99.13,99.1,99.13,405000002.0
2009-03-31 18:04:00,99.145,99.16,99.13,99.13,592700001.0
2009-03-31 18:05:00,99.13,99.13,99.06,99.06,869400000.0
2009-03-31 18:06:00,99.065,99.07,99.04,99.06,772399996.0
2009-03-31 18:07:00,99.06,99.08,99.06,99.06,685800000.0
2009-03-31 18:08:00,99.06,99.1,99.06,99.07,545199999.0
2009-03-31 18:09:00,99.07,99.105,99.06,99.06,1188900000.0
2009-03-31 18:10:00,99.06,99.07,98.985,99.01,818900001.0
2009-03-31 18:11:00,99.01,99.03,98.99,98.99,770300000.0
2009-03-31 18:12:00,98.99,99.0,98.975,99.0,429999999.0
2009-03-31 18:13:00,99.0,99.08,99.0,99.08,563399999.0
2009-03-31 18:14:00,99.085,99.09,99.06,99.07,529599998.0
2009-03-31 18:15:00,99.07,99.09,99.05,99.075,520799999.0
2009-03-31 18:16:00,99.075,99.08,99.05,99.06,725200000.0
2009-03-31 18:17:00,99.06,99.06,99.03,99.035,235200000.0
2009-03-31 18:18:00,99.035,99.035,99.03,99.035,112400000.0
2009-03-31 18:19:00,99.035,99.045,99.035,99.04,134400000.0
2009-03-31 18:20:00,99.04,99.05,99.02,99.02,195600000.0
2009-03-31 18:21:00,99.025,99.035,99.015,99.025,323500000.0
2009-03-31 18:22:00,99.025,99.04,99.025,99.035,104400000.0
2009-03-31 18:23:00,99.03,99.045,99.03,99.035,230899999.0
2009-03-31 18:24:00,99.03,99.035,99.0,99.01,391100000.0
2009-03-31 18:25:00,99.005,99.05,99.005,99.05,484800003.0
2009-03-31 18:26:00,99.05,99.07,99.05,99.05,804300004.0
2009-03-31 18:27:00,99.05,99.07,99.05,99.055,477999999.0
2009-03-31 18:28:00,99.05,99.08,99.045,99.075,244400001.0
2009-03-31 18:29:00,99.08,99.16,99.075,99.16,646600001.0
2009-03-31 18:30:00,99.155,99.16,99.145,99.16,197500002.0
2009-03-31 18:31:00,99.165,99.165,99.125,99.125,223299999.0
2009-03-31 18:32:00,99.135,99.135,99.075,99.11,604799999.0
2009-03-31 18:33:00,99.11,99.11,99.1,99.1,154000000.0
2009-03-31 18:34:00,99.1,99.12,99.095,99.12,223699999.0
2009-03-31 18:35:00,99.12,99.13,99.105,99.12,411000000.0
2009-03-31 18:36:00,99.12,99.12,99.09,99.09,426600001.0
2009-03-31 18:37:00,99.09,99.1,99.08,99.095,228100000.0
2009-03-31 18:38:00,99.095,99.095,99.07,99.075,175000000.0
2009-03-31 18:39:00,99.085,99.135,99.085,99.125,324000000.0
2009-03-31 18:40:00,99.125,99.15,99.125,99.145,173500000.0
2009-03-31 18:41:00,99.14,99.155,99.125,99.13,177400000.0
2009-03-31 18:42:00,99.13,99.135,99.105,99.11,475400002.0
2009-03-31 18:43:00,99.11,99.11,99.07,99.075,449400000.0
2009-03-31 18:44:00,99.075,99.1,99.075,99.085,483400001.0
2009-03-31 18:45:00,99.085,99.085,99.065,99.065,105200000.0
2009-03-31 18:46:00,99.065,99.12,99.065,99.12,179000000.0
2009-03-31 18:47:00,99.12,99.125,99.11,99.115,257800000.0
2009-03-31 18:48:00,99.115,99.135,99.115,99.135,163200000.0
2009-03-31 18:49:00,99.135,99.15,99.135,99.14,127700000.0
2009-03-31 18:50:00,99.14,99.15,99.14,99.14,227600000.0
2009-03-31 18:51:00,99.15,99.17,99.15,99.17,212500000.0
2009-03-31 18:52:00,99.18,99.245,99.18,99.23,838800003.0
2009-03-31 18:53:00,99.23,99.33,99.22,99.32,1716799994.0
2009-03-31 18:54:00,99.325,99.37,99.32,99.325,850799995.0
2009-03-31 18:55:00,99.325,99.34,99.315,99.32,503799999.0
2009-03-31 18:56:00,99.32,99.33,99.32,99.325,370399993.0
2009-03-31 18:57:00,99.32,99.345,99.31,99.33,556799999.0
2009-03-31 18:58:00,99.33,99.345,99.3,99.3,582899998.0
2009-03-31 18:59:00,99.3,99.345,99.29,99.34,744199994.0
2009-03-31 19:00:00,99.335,99.37,99.33,99.33,515799999.0
2009-03-31 19:01:00,99.33,99.33,99.29,99.29,901599981.0
2009-03-31 19:02:00,99.29,99.31,99.27,99.3,638399998.0
2009-03-31 19:03:00,99.3,99.305,99.29,99.29,492399995.0
2009-03-31 19:04:00,99.29,99.29,99.27,99.28,240599997.0
2009-03-31 19:05:00,99.28,99.29,99.26,99.26,308199998.0
2009-03-31 19:06:00,99.23,99.25,99.22,99.24,508399995.0
2009-03-31 19:07:00,99.235,99.24,99.225,99.23,234800000.0
2009-03-31 19:08:00,99.23,99.23,99.2,99.215,305799998.0
2009-03-31 19:09:00,99.21,99.265,99.21,99.265,717399986.0
2009-03-31 19:10:00,99.27,99.31,99.26,99.3,706399999.0
2009-03-31 19:11:00,99.295,99.33,99.275,99.32,1040899997.0
2009-03-31 19:12:00,99.315,99.325,99.305,99.325,398799994.0
2009-03-31 19:13:00,99.325,99.335,99.305,99.315,499799996.0
2009-03-31 19:14:00,99.315,99.315,99.265,99.28,352399997.0
2009-03-31 19:15:00,99.28,99.285,99.255,99.255,493999996.0
2009-03-31 19:16:00,99.25,99.255,99.23,99.23,217399999.0
2009-03-31 19:17:00,99.23,99.23,99.21,99.23,524999998.0
2009-03-31 19:18:00,99.22,99.23,99.18,99.195,445799993.0
2009-03-31 19:19:00,99.195,99.2,99.185,99.19,343999999.0
2009-03-31 19:20:00,99.19,99.22,99.185,99.205,826199996.0
2009-03-31 19:21:00,99.2,99.22,99.18,99.18,881799992.0
2009-03-31 19:22:00,99.185,99.19,99.165,99.175,444599995.0
2009-03-31 19:23:00,99.175,99.18,99.17,99.175,145000000.0
2009-03-31 19:24:00,99.18,99.22,99.18,99.215,302799999.0
2009-03-31 19:25:00,99.22,99.22,99.21,99.215,152400000.0
2009-03-31 19:26:00,99.215,99.215,99.2,99.205,64200000.0
2009-03-31 19:27:00,99.2,99.205,99.2,99.2,85600000.0
2009-03-31 19:28:00,99.2,99.205,99.195,99.205,197999997.0
2009-03-31 19:29:00,99.205,99.21,99.2,99.205,107400000.0
2009-03-31 19:30:00,99.205,99.225,99.2,99.205,236200000.0
2009-03-31 19:31:00,99.2,99.215,99.17,99.215,455200000.0
2009-03-31 19:32:00,99.215,99.25,99.215,99.225,265999999.0
2009-03-31 19:33:00,99.23,99.255,99.23,99.245,273399996.0
2009-03-31 19:34:00,99.245,99.245,99.21,99.235,336599997.0
2009-03-31 19:35:00,99.235,99.235,99.15,99.165,592999999.0
2009-03-31 19:36:00,99.17,99.175,99.16,99.17,119200000.0
2009-03-31 19:37:00,99.175,99.18,99.175,99.175,68400000.0
2009-03-31 19:38:00,99.18,99.185,99.175,99.175,170200000.0
2009-03-31 19:39:00,99.175,99.195,99.175,99.195,270400001.0
2009-03-31 19:40:00,99.195,99.195,99.17,99.17,228199999.0
2009-03-31 19:41:00,99.17,99.17,99.14,99.14,208800001.0
2009-03-31 19:42:00,99.135,99.17,99.13,99.145,349400001.0
2009-03-31 19:43:00,99.145,99.15,99.14,99.145,47600000.0
2009-03-31 19:44:00,99.145,99.15,99.14,99.14,122800000.0
2009-03-31 19:45:00,99.135,99.135,99.1,99.11,249599999.0
2009-03-31 19:46:00,99.11,99.11,99.08,99.08,314599997.0
2009-03-31 19:47:00,99.08,99.08,99.065,99.07,282000000.0
2009-03-31 19:48:00,99.07,99.095,99.06,99.09,227400000.0
2009-03-31 19:49:00,99.09,99.105,99.085,99.095,107600000.0
2009-03-31 19:50:00,99.095,99.095,99.065,99.07,116200000.0
2009-03-31 19:51:00,99.07,99.07,99.065,99.07,109400000.0
2009-03-31 19:52:00,99.075,99.08,99.07,99.08,230800000.0
2009-03-31 19:53:00,99.08,99.08,99.07,99.07,425000002.0
2009-03-31 19:54:00,99.07,99.075,99.05,99.05,269000000.0
2009-03-31 19:55:00,99.05,99.05,99.03,99.035,379799995.0
2009-03-31 19:56:00,99.035,99.035,99.015,99.02,451600000.0
2009-03-31 19:57:00,99.015,99.03,99.015,99.02,406999999.0
2009-03-31 19:58:00,99.02,99.02,98.975,98.975,786299997.0
2009-03-31 19:59:00,98.98,98.98,98.94,98.95,553599997.0
2009-03-31 20:00:00,98.95,98.965,98.94,98.965,546200000.0
2009-03-31 20:01:00,98.96,99.005,98.955,98.965,605000000.0
2009-03-31 20:02:00,98.97,98.98,98.96,98.98,242400000.0
2009-03-31 20:03:00,98.98,98.99,98.98,98.985,199800000.0
2009-03-31 20:04:00,98.985,99.01,98.96,99.01,474999998.0
2009-03-31 20:05:00,99.01,99.01,98.99,99.005,214600002.0
2009-03-31 20:06:00,99.0,99.04,98.995,99.035,329100000.0
2009-03-31 20:07:00,99.035,99.04,99.035,99.035,112400000.0
2009-03-31 20:08:00,99.04,99.055,99.04,99.055,127000000.0
2009-03-31 20:09:00,99.055,99.07,99.04,99.05,337799998.0
2009-03-31 20:10:00,99.055,99.07,99.055,99.06,78600000.0
2009-03-31 20:11:00,99.06,99.06,99.03,99.03,742999992.0
2009-03-31 20:12:00,99.03,99.065,99.03,99.05,623199994.0
2009-03-31 20:13:00,99.055,99.07,99.045,99.065,490799988.0
2009-03-31 20:14:00,99.065,99.08,99.045,99.06,580400000.0
2009-03-31 20:15:00,99.06,99.08,99.055,99.075,338400000.0
2009-03-31 20:16:00,99.075,99.09,99.075,99.09,329000000.0
2009-03-31 20:17:00,99.09,99.1,99.075,99.1,366799998.0
2009-03-31 20:18:00,99.1,99.13,99.1,99.13,759399986.0
2009-03-31 20:19:00,99.135,99.165,99.125,99.15,902199990.0
2009-03-31 20:20:00,99.15,99.17,99.12,99.125,577700001.0
2009-03-31 20:21:00,99.125,99.135,99.115,99.135,218199998.0
2009-03-31 20:22:00,99.135,99.135,99.115,99.12,299599998.0
2009-03-31 20:23:00,99.11,99.14,99.105,99.13,441199994.0
2009-03-31 20:24:00,99.135,99.14,99.125,99.13,364799996.0
2009-03-31 20:25:00,99.13,99.16,99.12,99.155,485999998.0
2009-03-31 20:26:00,99.155,99.16,99.15,99.15,349400004.0
2009-03-31 20:27:00,99.15,99.15,99.14,99.14,212399999.0
2009-03-31 20:28:00,99.135,99.15,99.135,99.145,406599993.0
2009-03-31 20:29:00,99.145,99.145,99.135,99.135,122600000.0
2009-03-31 20:30:00,99.13,99.13,99.115,99.12,212999999.0
2009-03-31 20:31:00,99.115,99.12,99.04,99.04,725699996.0
2009-03-31 20:32:00,99.045,99.055,99.025,99.03,849999989.0
2009-03-31 20:33:00,99.03,99.055,99.03,99.055,226400001.0
2009-03-31 20:34:00,99.055,99.055,99.04,99.055,153000000.0
2009-03-31 20:35:00,99.055,99.06,99.05,99.055,149900000.0
2009-03-31 20:36:00,99.055,99.055,99.04,99.04,221199999.0
2009-03-31 20:37:00,99.04,99.05,98.98,99.0,598599997.0
2009-03-31 20:38:00,99.0,99.0,98.985,99.0,350799997.0
2009-03-31 20:39:00,99.0,99.055,99.0,99.055,417399998.0
2009-03-31 20:40:00,99.055,99.055,99.05,99.055,220999997.0
2009-03-31 20:41:00,99.055,99.06,99.035,99.045,286999997.0
2009-03-31 20:42:00,99.045,99.07,99.045,99.065,309999999.0
2009-03-31 20:43:00,99.065,99.085,99.065,99.08,109000000.0
2009-03-31 20:44:00,99.08,99.08,99.06,99.06,183999998.0
2009-03-31 20:45:00,99.07,99.07,99.06,99.07,376399998.0
2009-03-31 20:46:00,99.07,99.07,99.02,99.02,478000001.0
2009-03-31 20:47:00,99.02,99.055,98.995,99.035,643199999.0
2009-03-31 20:48:00,99.03,99.045,99.025,99.04,383500000.0
2009-03-31 20:49:00,99.04,99.055,99.03,99.05,247600001.0
2009-03-31 20:50:00,99.045,99.045,99.03,99.04,146200000.0
2009-03-31 20:51:00,99.04,99.05,99.03,99.04,338400000.0
2009-03-31 20:52:00,99.035,99.04,99.02,99.04,202800000.0
2009-03-31 20:53:00,99.04,99.055,99.04,99.045,149100000.0
2009-03-31 20:54:00,99.04,99.055,99.03,99.04,368000002.0
2009-03-31 20:55:00,99.035,99.05,99.025,99.025,446000002.0
2009-03-31 20:56:00,99.025,99.045,99.02,99.045,334799999.0
2009-03-31 20:57:00,99.045,99.065,99.045,99.06,260200000.0
2009-03-31 20:58:00,99.065,99.085,99.045,99.085,461200000.0
2009-03-31 20:59:00,99.09,99.11,99.055,99.08,550800000.0
2009-03-31 21:00:00,99.08,99.11,99.075,99.085,809800001.0
2009-03-31 21:01:00,99.075,99.085,99.055,99.055,304600000.0
2009-03-31 21:02:00,99.05,99.08,99.04,99.075,582200000.0
2009-03-31 21:03:00,99.075,99.09,99.075,99.08,340800000.0
2009-03-31 21:04:00,99.085,99.1,99.085,99.1,238800001.0
2009-03-31 21:05:00,99.09,99.09,99.07,99.08,237800002.0
2009-03-31 21:06:00,99.08,99.085,99.05,99.085,693400002.0
2009-03-31 21:07:00,99.08,99.095,99.075,99.075,236799999.0
2009-03-31 21:08:00,99.075,99.105,99.075,99.075,254000001.0
2009-03-31 21:09:00,99.075,99.125,99.075,99.125,421600003.0
2009-03-31 21:10:00,99.125,99.14,99.11,99.12,303000000.0
2009-03-31 21:11:00,99.12,99.125,99.11,99.11,238600000.0
2009-03-31 21:12:00,99.11,99.115,99.095,99.095,326999997.0
2009-03-31 21:13:00,99.095,99.095,99.07,99.075,430500001.0
2009-03-31 21:14:00,99.07,99.105,99.07,99.075,241800000.0
2009-03-31 21:15:00,99.08,99.08,99.07,99.08,53000000.0
2009-03-31 21:16:00,99.08,99.08,99.07,99.075,204200000.0
2009-03-31 21:17:00,99.075,99.09,99.075,99.085,154800000.0
2009-03-31 21:18:00,99.08,99.1,99.08,99.09,108200000.0
2009-03-31 21:19:00,99.1,99.1,99.08,99.08,251000002.0
2009-03-31 21:20:00,99.08,99.08,99.07,99.07,71400000.0
2009-03-31 21:21:00,99.08,99.08,99.08,99.08,5600000.0
2009-03-31 21:22:00,99.07,99.1,99.07,99.1,190200000.0
2009-03-31 21:23:00,99.09,99.09,99.085,99.085,168800000.0
2009-03-31 21:24:00,99.085,99.1,99.08,99.08,561000000.0
2009-03-31 21:25:00,99.08,99.1,99.08,99.085,212000000.0
2009-03-31 21:26:00,99.085,99.095,99.085,99.09,38000000.0
2009-03-31 21:27:00,99.09,99.14,99.085,99.14,418199999.0
2009-03-31 21:28:00,99.145,99.17,99.135,99.16,422200000.0
2009-03-31 21:29:00,99.16,99.17,99.15,99.165,481999998.0
2009-03-31 21:30:00,99.165,99.17,99.14,99.14,478000000.0
2009-03-31 21:31:00,99.14,99.17,99.14,99.155,305400000.0
2009-03-31 21:32:00,99.155,99.155,99.08,99.08,453000000.0
2009-03-31 21:33:00,99.08,99.095,99.08,99.09,231400000.0
2009-03-31 21:34:00,99.09,99.09,99.09,99.09,71400000.0
2009-03-31 21:35:00,99.095,99.095,99.055,99.06,484600000.0
2009-03-31 21:36:00,99.06,99.07,99.035,99.035,392100000.0
2009-03-31 21:37:00,99.035,99.08,99.035,99.07,707400001.0
2009-03-31 21:38:00,99.075,99.09,99.065,99.085,329200002.0
2009-03-31 21:39:00,99.07,99.075,99.065,99.07,171000000.0
2009-03-31 21:40:00,99.07,99.09,99.07,99.07,368000000.0
2009-03-31 21:41:00,99.07,99.08,99.07,99.075,379999998.0
2009-03-31 21:42:00,99.075,99.075,99.035,99.06,384000000.0
2009-03-31 21:43:00,99.06,99.065,99.05,99.065,168200000.0
2009-03-31 21:44:00,99.08,99.08,99.06,99.065,591400000.0
2009-03-31 21:45:00,99.065,99.07,99.04,99.04,445200000.0
2009-03-31 21:46:00,99.04,99.04,99.015,99.025,456000000.0
2009-03-31 21:47:00,99.025,99.025,99.005,99.02,299000000.0
2009-03-31 21:48:00,99.015,99.02,99.005,99.01,466800000.0
2009-03-31 21:49:00,99.005,99.015,98.995,98.995,348400000.0
2009-03-31 21:50:00,98.99,98.995,98.905,98.93,549400000.0
2009-03-31 21:51:00,98.93,98.945,98.92,98.925,274000000.0
2009-03-31 21:52:00,98.925,98.925,98.85,98.865,424500002.0
2009-03-31 21:53:00,98.87,98.93,98.87,98.92,619999999.0
2009-03-31 21:54:00,98.92,98.93,98.915,98.92,297800000.0
2009-03-31 21:55:00,98.92,98.935,98.91,98.935,114600000.0
2009-03-31 21:56:00,98.935,98.955,98.93,98.955,206400000.0
2009-03-31 21:57:00,98.955,98.965,98.945,98.945,166000001.0
2009-03-31 21:58:00,98.95,98.955,98.93,98.955,347600001.0
2009-03-31 21:59:00,98.955,99.02,98.955,98.98,496199999.0
2009-03-31 22:00:00,98.975,98.995,98.95,98.975,452200001.0
2009-03-31 22:01:00,98.98,99.04,98.965,99.02,354400000.0
2009-03-31 22:02:00,99.02,99.02,98.97,99.0,182000000.0
2009-03-31 22:03:00,99.0,99.01,98.985,98.995,479500000.0
2009-03-31 22:04:00,98.99,99.015,98.99,99.005,269999999.0
2009-03-31 22:05:00,99.005,99.03,99.005,99.02,246900000.0
2009-03-31 22:06:00,99.025,99.04,98.99,98.99,316300000.0
2009-03-31 22:07:00,99.005,99.03,99.0,99.03,443399999.0
2009-03-31 22:08:00,99.03,99.03,98.99,98.99,251999999.0
2009-03-31 22:09:00,98.99,98.99,98.93,98.935,449899998.0
2009-03-31 22:10:00,98.935,98.94,98.925,98.93,181000000.0
2009-03-31 22:11:00,98.94,98.94,98.865,98.895,227800000.0
2009-03-31 22:12:00,98.895,98.895,98.87,98.885,136300000.0
2009-03-31 22:13:00,98.89,98.91,98.89,98.905,217400000.0
2009-03-31 22:14:00,98.905,98.925,98.89,98.91,300200000.0
2009-03-31 22:15:00,98.91,98.925,98.905,98.925,113900000.0
2009-03-31 22:16:00,98.93,98.93,98.92,98.92,38600000.0
2009-03-31 22:17:00,98.915,98.965,98.9,98.95,333200000.0
2009-03-31 22:18:00,98.955,98.965,98.94,98.96,637600006.0
2009-03-31 22:19:00,98.96,98.97,98.925,98.935,657800001.0
2009-03-31 22:20:00,98.935,98.95,98.93,98.935,277300005.0
2009-03-31 22:21:00,98.93,98.93,98.895,98.915,341900000.0
2009-03-31 22:22:00,98.91,98.92,98.9,98.9,209000000.0
2009-03-31 22:23:00,98.895,98.895,98.885,98.89,125400000.0
2009-03-31 22:24:00,98.89,98.89,98.87,98.87,227800001.0
2009-03-31 22:25:00,98.87,98.88,98.87,98.88,207600000.0
2009-03-31 22:26:00,98.88,98.88,98.88,98.88,45600000.0
2009-03-31 22:27:00,98.88,98.9,98.88,98.88,121199999.0
2009-03-31 22:28:00,98.88,98.885,98.875,98.875,67600000.0
2009-03-31 22:29:00,98.875,98.875,98.875,98.875,15200000.0
2009-03-31 22:30:00,98.875,98.91,98.875,98.89,437800001.0
2009-03-31 22:31:00,98.895,98.96,98.885,98.945,781299996.0
2009-03-31 22:32:00,98.945,98.96,98.935,98.945,290399999.0
2009-03-31 22:33:00,98.95,98.955,98.935,98.945,283600000.0
2009-03-31 22:34:00,98.94,98.945,98.94,98.94,42800000.0
2009-03-31 22:35:00,98.94,98.955,98.94,98.95,165600000.0
2009-03-31 22:36:00,98.95,98.96,98.945,98.955,164200001.0
2009-03-31 22:37:00,98.955,98.98,98.955,98.975,152400000.0
2009-03-31 22:38:00,98.98,98.985,98.965,98.97,96200000.0
2009-03-31 22:39:00,98.97,98.99,98.95,98.96,105400000.0
2009-03-31 22:40:00,98.965,98.99,98.955,98.975,309100001.0
2009-03-31 22:41:00,98.975,98.985,98.975,98.975,52800000.0
2009-03-31 22:42:00,98.975,98.98,98.975,98.975,67800000.0
2009-03-31 22:43:00,98.975,98.99,98.975,98.98,226000000.0
2009-03-31 22:44:00,98.98,98.98,98.965,98.965,245000000.0
2009-03-31 22:45:00,98.965,98.975,98.965,98.975,38200000.0
2009-03-31 22:46:00,98.975,99.02,98.975,99.0,114400000.0
2009-03-31 22:47:00,98.99,99.015,98.99,99.005,230300000.0
2009-03-31 22:48:00,99.01,99.02,99.0,99.005,161700000.0
2009-03-31 22:49:00,99.005,99.005,99.0,99.0,38200000.0
2009-03-31 22:50:00,98.995,99.005,98.995,99.005,180400000.0
2009-03-31 22:51:00,99.005,99.025,99.005,99.02,167600000.0
2009-03-31 22:52:00,99.015,99.025,99.0,99.025,287600000.0
2009-03-31 22:53:00,99.02,99.02,99.0,99.02,192200000.0
2009-03-31 22:54:00,99.02,99.02,99.0,99.005,143900000.0
2009-03-31 22:55:00,99.005,99.005,98.99,98.99,116000000.0
2009-03-31 22:56:00,98.995,99.0,98.985,98.99,117300000.0
2009-03-31 22:57:00,98.985,98.995,98.985,98.99,72800000.0
2009-03-31 22:58:00,98.99,98.99,98.915,98.965,164800000.0
2009-03-31 22:59:00,98.965,98.98,98.955,98.96,67600000.0
2009-03-31 23:00:00,98.945,98.95,98.935,98.945,16000000.0
2009-03-31 23:01:00,98.94,98.95,98.91,98.95,79200000.0
2009-03-31 23:02:00,98.95,98.95,98.945,98.95,27800000.0
2009-03-31 23:03:00,98.95,98.95,98.935,98.95,57400000.0
2009-03-31 23:04:00,98.95,98.95,98.93,98.93,74000000.0
2009-03-31 23:05:00,98.93,98.93,98.91,98.915,129799999.0
2009-03-31 23:06:00,98.915,98.915,98.88,98.88,80200000.0
2009-03-31 23:07:00,98.885,98.9,98.845,98.875,250400000.0
2009-03-31 23:08:00,98.875,98.88,98.875,98.875,25600000.0
2009-03-31 23:09:00,98.875,98.875,98.865,98.875,65400000.0
2009-03-31 23:10:00,98.875,98.875,98.83,98.83,226000001.0
2009-03-31 23:11:00,98.82,98.83,98.805,98.825,332600001.0
2009-03-31 23:12:00,98.82,98.83,98.805,98.83,334900000.0
2009-03-31 23:13:00,98.83,98.83,98.73,98.74,370100002.0
2009-03-31 23:14:00,98.74,98.765,98.735,98.75,200600002.0
2009-03-31 23:15:00,98.755,98.78,98.755,98.77,171600001.0
2009-03-31 23:16:00,98.78,98.855,98.775,98.855,246000000.0
2009-03-31 23:17:00,98.85,98.855,98.77,98.82,355300004.0
2009-03-31 23:18:00,98.82,98.835,98.805,98.81,132400000.0
2009-03-31 23:19:00,98.815,98.82,98.815,98.815,50000000.0
2009-03-31 23:20:00,98.815,98.815,98.805,98.81,67800001.0
2009-03-31 23:21:00,98.81,98.82,98.8,98.815,222000003.0
2009-03-31 23:22:00,98.815,98.83,98.815,98.825,115200003.0
2009-03-31 23:23:00,98.82,98.83,98.805,98.82,83200000.0
2009-03-31 23:24:00,98.825,98.865,98.815,98.865,320400001.0
2009-03-31 23:25:00,98.87,98.87,98.78,98.825,230100000.0
2009-03-31 23:26:00,98.82,98.85,98.82,98.85,40800000.0
2009-03-31 23:27:00,98.85,98.865,98.815,98.865,118100000.0
2009-03-31 23:28:00,98.855,98.855,98.815,98.825,158900000.0
2009-03-31 23:29:00,98.835,98.835,98.83,98.83,11400000.0
2009-03-31 23:30:00,98.825,98.835,98.82,98.835,121600000.0
2009-03-31 23:31:00,98.84,98.84,98.805,98.805,93600000.0
2009-03-31 23:32:00,98.815,98.855,98.815,98.855,92200000.0
2009-03-31 23:33:00,98.855,98.86,98.835,98.835,88200000.0
2009-03-31 23:34:00,98.835,98.835,98.825,98.825,157800000.0
2009-03-31 23:35:00,98.825,98.84,98.82,98.84,144000000.0
2009-03-31 23:36:00,98.85,98.85,98.82,98.825,157900000.0
2009-03-31 23:37:00,98.82,98.82,98.82,98.82,3800000.0
2009-03-31 23:38:00,98.815,98.82,98.775,98.8,314799999.0
2009-03-31 23:39:00,98.8,98.81,98.8,98.81,50400000.0
2009-03-31 23:40:00,98.81,98.825,98.81,98.825,54000000.0
2009-03-31 23:41:00,98.81,98.81,98.81,98.81,4600000.0
2009-03-31 23:42:00,98.803,98.805,98.8,98.8,61600000.0
2009-03-31 23:43:00,98.81,98.825,98.805,98.825,61600000.0
2009-03-31 23:44:00,98.825,98.855,98.825,98.855,68000000.0
2009-03-31 23:45:00,98.855,98.865,98.835,98.84,117900000.0
2009-03-31 23:46:00,98.835,98.855,98.82,98.85,121700000.0
2009-03-31 23:47:00,98.845,98.865,98.84,98.84,249000000.0
2009-03-31 23:48:00,98.84,98.84,98.815,98.83,312099999.0
2009-03-31 23:49:00,98.835,98.84,98.83,98.83,138200000.0
2009-03-31 23:50:00,98.84,98.86,98.83,98.855,110599998.0
2009-03-31 23:51:00,98.825,98.835,98.825,98.83,81000000.0
2009-03-31 23:52:00,98.83,98.835,98.83,98.835,18000000.0
2009-03-31 23:53:00,98.83,98.84,98.82,98.84,29800000.0
2009-03-31 23:54:00,98.83,98.87,98.83,98.86,88900000.0
2009-03-31 23:55:00,98.855,98.89,98.855,98.875,73800000.0
2009-03-31 23:56:00,98.87,98.89,98.87,98.89,17000000.0
2009-03-31 23:57:00,98.89,98.89,98.885,98.885,41600000.0
2009-03-31 23:58:00,98.885,98.89,98.88,98.88,76200000.0
2009-03-31 23:59:00,98.885,98.89,98.88,98.89,80800000.0
2009-04-01 00:00:00,98.895,98.9,98.885,98.9,70400000.0
2009-04-01 00:01:00,98.895,98.9,98.89,98.89,128000000.0
2009-04-01 00:02:00,98.89,98.91,98.89,98.905,59600000.0
2009-04-01 00:03:00,98.91,98.915,98.905,98.91,39600000.0
2009-04-01 00:04:00,98.91,98.92,98.91,98.91,19600000.0
2009-04-01 00:05:00,98.905,98.915,98.89,98.89,132000000.0
2009-04-01 00:06:00,98.895,98.905,98.895,98.905,44400000.0
2009-04-01 00:07:00,98.9,98.91,98.9,98.905,100400000.0
2009-04-01 00:08:00,98.9,98.905,98.9,98.905,19200000.0
2009-04-01 00:09:00,98.91,98.99,98.91,98.97,178600000.0
2009-04-01 00:10:00,98.975,98.98,98.97,98.975,68400000.0
2009-04-01 00:11:00,98.97,98.975,98.97,98.975,19400000.0
2009-04-01 00:12:00,98.975,98.975,98.955,98.965,162900000.0
2009-04-01 00:13:00,98.965,98.97,98.955,98.96,132400000.0
2009-04-01 00:14:00,98.96,98.965,98.93,98.93,83400000.0
2009-04-01 00:15:00,98.935,98.95,98.935,98.95,14200000.0
2009-04-01 00:16:00,98.94,98.94,98.935,98.935,30400000.0
2009-04-01 00:17:00,98.93,98.93,98.905,98.905,233200001.0
2009-04-01 00:18:00,98.905,98.905,98.885,98.9,404799995.0
2009-04-01 00:19:00,98.89,98.91,98.88,98.9,294200001.0
2009-04-01 00:20:00,98.9,98.965,98.9,98.96,527800000.0
2009-04-01 00:21:00,98.935,98.945,98.935,98.945,73400000.0
2009-04-01 00:22:00,98.945,98.95,98.94,98.95,44800000.0
2009-04-01 00:23:00,98.95,98.96,98.945,98.955,48200000.0
2009-04-01 00:24:00,98.955,98.955,98.955,98.955,23600000.0
2009-04-01 00:25:00,98.955,98.965,98.955,98.955,90800000.0
2009-04-01 00:26:00,98.965,98.965,98.96,98.96,171200000.0
2009-04-01 00:27:00,98.96,98.97,98.96,98.96,104600000.0
2009-04-01 00:28:00,98.96,98.96,98.96,98.96,22000000.0
2009-04-01 00:29:00,98.96,98.975,98.96,98.965,103600000.0
2009-04-01 00:30:00,98.965,98.98,98.965,98.975,172200000.0
2009-04-01 00:31:00,98.98,98.98,98.96,98.965,80000000.0
2009-04-01 00:32:00,98.96,98.965,98.935,98.96,327900001.0
2009-04-01 00:33:00,98.965,98.965,98.955,98.96,286600000.0
2009-04-01 00:34:00,98.96,98.97,98.955,98.96,342600003.0
2009-04-01 00:35:00,98.96,98.995,98.955,98.985,274600000.0
2009-04-01 00:36:00,98.995,99.025,98.985,99.015,657800006.0
2009-04-01 00:37:00,99.015,99.025,98.94,98.965,389200002.0
2009-04-01 00:38:00,98.965,98.98,98.96,98.98,174000000.0
2009-04-01 00:39:00,98.985,98.995,98.975,98.98,178000000.0
2009-04-01 00:40:00,98.97,99.0,98.97,99.0,114000000.0
2009-04-01 00:41:00,99.0,99.01,98.995,98.995,167200000.0
2009-04-01 00:42:00,98.995,98.995,98.985,98.99,49400000.0
2009-04-01 00:43:00,98.99,99.0,98.99,98.99,79000000.0
2009-04-01 00:44:00,98.99,98.99,98.99,98.99,86600000.0
2009-04-01 00:45:00,98.99,98.995,98.985,98.985,84600000.0
2009-04-01 00:46:00,98.985,98.995,98.985,98.995,65600000.0
2009-04-01 00:47:00,98.995,99.085,98.995,99.085,541600001.0
2009-04-01 00:48:00,99.09,99.095,99.03,99.05,434800000.0
2009-04-01 00:49:00,99.04,99.05,99.04,99.04,482200002.0
2009-04-01 00:50:00,99.04,99.045,99.03,99.035,275500000.0
2009-04-01 00:51:00,99.03,99.035,99.03,99.035,61800000.0
2009-04-01 00:52:00,99.035,99.035,98.97,99.015,181499999.0
2009-04-01 00:53:00,99.015,99.03,98.985,99.015,461300000.0
2009-04-01 00:54:00,99.015,99.025,99.01,99.015,99200000.0
2009-04-01 00:55:00,99.015,99.025,99.01,99.015,92600000.0
2009-04-01 00:56:00,99.03,99.045,99.01,99.02,358399998.0
2009-04-01 00:57:00,99.02,99.025,99.02,99.02,40800000.0
2009-04-01 00:58:00,99.02,99.03,99.02,99.03,30400000.0
2009-04-01 00:59:00,99.03,99.03,99.0,99.0,154600000.0
2009-04-01 01:00:00,99.0,99.0,98.975,98.985,222400000.0
2009-04-01 01:01:00,98.99,99.0,98.99,98.995,9600000.0
2009-04-01 01:02:00,99.0,99.0,98.97,98.975,185200000.0
2009-04-01 01:03:00,98.975,98.98,98.975,98.975,14200000.0
2009-04-01 01:04:00,98.98,98.995,98.98,98.99,113000000.0
2009-04-01 01:05:00,98.99,98.995,98.97,98.975,139800000.0
2009-04-01 01:06:00,98.97,98.995,98.965,98.98,258200000.0
2009-04-01 01:07:00,98.98,98.985,98.96,98.985,173800000.0
2009-04-01 01:08:00,98.985,98.985,98.96,98.975,271200000.0
2009-04-01 01:09:00,98.98,98.985,98.975,98.975,106400000.0
2009-04-01 01:10:00,98.98,98.98,98.96,98.97,80600000.0
2009-04-01 01:11:00,98.97,98.97,98.955,98.97,114400001.0
2009-04-01 01:12:00,98.965,98.97,98.965,98.97,19000000.0
2009-04-01 01:13:00,98.965,98.965,98.945,98.955,138000000.0
2009-04-01 01:14:00,98.955,98.955,98.94,98.945,46200000.0
2009-04-01 01:15:00,98.945,98.945,98.92,98.92,130200000.0
2009-04-01 01:16:00,98.925,98.935,98.925,98.935,98800000.0
2009-04-01 01:17:00,98.94,98.94,98.93,98.93,174800000.0
2009-04-01 01:18:00,98.93,98.955,98.93,98.94,418400001.0
2009-04-01 01:19:00,98.945,98.955,98.94,98.94,333999998.0
2009-04-01 01:20:00,98.945,98.95,98.94,98.95,23600000.0
2009-04-01 01:21:00,98.94,98.955,98.94,98.955,103999999.0
2009-04-01 01:22:00,98.955,98.955,98.95,98.95,30000000.0
2009-04-01 01:23:00,98.95,98.95,98.95,98.95,22000000.0
2009-04-01 01:24:00,98.96,98.98,98.96,98.975,214400001.0
2009-04-01 01:25:00,98.975,98.98,98.97,98.975,57400000.0
2009-04-01 01:26:00,98.98,99.02,98.98,99.01,551400001.0
2009-04-01 01:27:00,99.01,99.015,98.99,99.01,399400004.0
2009-04-01 01:28:00,99.02,99.03,99.015,99.025,58400000.0
2009-04-01 01:29:00,99.02,99.03,99.0,99.005,372900000.0
2009-04-01 01:30:00,99.005,99.035,99.0,99.005,576800000.0
2009-04-01 01:31:00,99.005,99.045,99.0,99.04,532399999.0
2009-04-01 01:32:00,99.05,99.065,99.03,99.03,524999998.0
2009-04-01 01:33:00,99.03,99.04,99.03,99.03,261000001.0
2009-04-01 01:34:00,99.035,99.05,99.035,99.05,116000000.0
2009-04-01 01:35:00,99.045,99.045,99.005,99.005,94300000.0
2009-04-01 01:36:00,99.01,99.02,98.985,98.99,211400000.0
2009-04-01 01:37:00,98.99,98.995,98.99,98.99,87000001.0
2009-04-01 01:38:00,98.99,98.995,98.985,98.99,31600000.0
2009-04-01 01:39:00,98.99,99.0,98.985,98.99,314800000.0
2009-04-01 01:40:00,98.99,99.0,98.965,98.97,138800000.0
2009-04-01 01:41:00,98.965,98.985,98.965,98.985,56400000.0
2009-04-01 01:42:00,98.985,99.01,98.985,99.005,208600001.0
2009-04-01 01:43:00,99.005,99.015,99.0,99.01,61200000.0
2009-04-01 01:44:00,99.01,99.01,99.0,99.0,182400002.0
2009-04-01 01:45:00,99.01,99.01,99.0,99.01,134400002.0
2009-04-01 01:46:00,99.01,99.04,99.01,99.035,175400000.0
2009-04-01 01:47:00,99.045,99.045,99.03,99.03,23000000.0
2009-04-01 01:48:00,99.03,99.04,99.03,99.04,264599999.0
2009-04-01 01:49:00,99.035,99.05,99.015,99.035,352400001.0
2009-04-01 01:50:00,99.035,99.26,99.025,99.185,785600001.0
2009-04-01 01:51:00,99.185,99.19,99.11,99.16,684600002.0
2009-04-01 01:52:00,99.165,99.18,99.16,99.16,331800001.0
2009-04-01 01:53:00,99.155,99.17,99.12,99.165,518600000.0
2009-04-01 01:54:00,99.16,99.305,99.16,99.305,744000000.0
2009-04-01 01:55:00,99.305,99.47,99.3,99.42,795000000.0
2009-04-01 01:56:00,99.42,99.42,99.345,99.36,489400000.0
2009-04-01 01:57:00,99.36,99.365,99.335,99.36,145900000.0
2009-04-01 01:58:00,99.36,99.43,99.35,99.385,337200000.0
2009-04-01 01:59:00,99.385,99.385,99.3,99.325,458900000.0
2009-04-01 02:00:00,99.32,99.325,99.22,99.22,459000000.0
2009-04-01 02:01:00,99.21,99.21,98.685,98.685,942700001.0
2009-04-01 02:02:00,98.64,98.84,98.55,98.83,962899999.0
2009-04-01 02:03:00,98.83,98.84,98.575,98.575,1176199996.0
2009-04-01 02:04:00,98.575,98.575,98.215,98.405,1071799999.0
2009-04-01 02:05:00,98.405,98.69,98.39,98.58,548699997.0
2009-04-01 02:06:00,98.585,98.72,98.565,98.675,604400000.0
2009-04-01 02:07:00,98.68,98.865,98.655,98.855,521900000.0
2009-04-01 02:08:00,98.86,98.86,98.64,98.695,590400000.0
2009-04-01 02:09:00,98.7,98.83,98.695,98.83,259900000.0
2009-04-01 02:10:00,98.83,98.855,98.725,98.725,448600000.0
2009-04-01 02:11:00,98.72,98.73,98.63,98.67,559199998.0
2009-04-01 02:12:00,98.67,98.67,98.5,98.52,573600000.0
2009-04-01 02:13:00,98.515,98.565,98.38,98.38,620500000.0
2009-04-01 02:14:00,98.38,98.585,98.38,98.555,559800000.0
2009-04-01 02:15:00,98.545,98.58,98.4,98.425,514800000.0
2009-04-01 02:16:00,98.44,98.585,98.425,98.585,469200000.0
2009-04-01 02:17:00,98.58,98.735,98.56,98.705,508500000.0
2009-04-01 02:18:00,98.705,98.705,98.56,98.58,386900000.0
2009-04-01 02:19:00,98.59,98.59,98.515,98.575,383300000.0
2009-04-01 02:20:00,98.58,98.635,98.58,98.635,259800000.0
2009-04-01 02:21:00,98.635,98.68,98.635,98.665,379800000.0
2009-04-01 02:22:00,98.67,98.67,98.475,98.505,428000000.0
2009-04-01 02:23:00,98.52,98.54,98.46,98.5,516000000.0
2009-04-01 02:24:00,98.495,98.61,98.495,98.55,366600000.0
2009-04-01 02:25:00,98.55,98.635,98.55,98.635,265800000.0
2009-04-01 02:26:00,98.62,98.625,98.57,98.57,559200000.0
2009-04-01 02:27:00,98.57,98.57,98.555,98.56,283400000.0
2009-04-01 02:28:00,98.565,98.625,98.545,98.615,257200000.0
2009-04-01 02:29:00,98.615,98.7,98.6,98.695,495200000.0
2009-04-01 02:30:00,98.695,98.715,98.635,98.65,262600000.0
2009-04-01 02:31:00,98.65,98.67,98.65,98.66,179800000.0
2009-04-01 02:32:00,98.66,98.76,98.655,98.76,414200000.0
2009-04-01 02:33:00,98.76,98.795,98.755,98.77,239200000.0
2009-04-01 02:34:00,98.765,98.765,98.665,98.705,393600000.0
2009-04-01 02:35:00,98.705,98.705,98.69,98.705,141400000.0
2009-04-01 02:36:00,98.715,98.755,98.71,98.73,267200000.0
2009-04-01 02:37:00,98.73,98.735,98.67,98.705,299000000.0
2009-04-01 02:38:00,98.715,98.765,98.705,98.715,383600000.0
2009-04-01 02:39:00,98.715,98.715,98.685,98.705,263500000.0
2009-04-01 02:40:00,98.7,98.71,98.69,98.705,129400000.0
2009-04-01 02:41:00,98.71,98.74,98.7,98.73,255700000.0
2009-04-01 02:42:00,98.725,98.78,98.725,98.76,514899999.0
2009-04-01 02:43:00,98.755,98.855,98.755,98.855,328400001.0
2009-04-01 02:44:00,98.845,98.925,98.845,98.915,535000000.0
2009-04-01 02:45:00,98.91,99.0,98.89,98.9,724500000.0
2009-04-01 02:46:00,98.885,98.955,98.865,98.87,471200000.0
2009-04-01 02:47:00,98.87,98.92,98.845,98.855,334100000.0
2009-04-01 02:48:00,98.845,98.89,98.835,98.84,440600000.0
2009-04-01 02:49:00,98.855,98.94,98.85,98.94,431600000.0
2009-04-01 02:50:00,98.94,98.97,98.93,98.93,416000001.0
2009-04-01 02:51:00,98.93,98.93,98.87,98.88,459800000.0
2009-04-01 02:52:00,98.875,98.93,98.875,98.91,201200000.0
2009-04-01 02:53:00,98.91,98.97,98.91,98.965,351000000.0
2009-04-01 02:54:00,98.96,99.01,98.885,98.89,694100000.0
2009-04-01 02:55:00,98.885,98.925,98.875,98.905,605900000.0
2009-04-01 02:56:00,98.9,98.915,98.78,98.78,820599999.0
2009-04-01 02:57:00,98.78,98.855,98.72,98.855,1035200001.0
2009-04-01 02:58:00,98.855,98.865,98.78,98.79,583800000.0
2009-04-01 02:59:00,98.79,98.81,98.765,98.78,544800000.0
2009-04-01 03:00:00,98.785,98.85,98.785,98.85,385600000.0
2009-04-01 03:01:00,98.845,98.845,98.83,98.845,198200000.0
2009-04-01 03:02:00,98.845,98.91,98.84,98.905,327000000.0
2009-04-01 03:03:00,98.905,98.935,98.905,98.92,237000001.0
2009-04-01 03:04:00,98.925,98.94,98.81,98.83,611600000.0
2009-04-01 03:05:00,98.825,98.885,98.825,98.86,378600000.0
2009-04-01 03:06:00,98.86,98.865,98.815,98.835,181000000.0
2009-04-01 03:07:00,98.84,98.84,98.83,98.83,82400000.0
2009-04-01 03:08:00,98.835,98.84,98.79,98.79,313200000.0
2009-04-01 03:09:00,98.79,98.805,98.765,98.8,568499999.0
2009-04-01 03:10:00,98.8,98.88,98.8,98.835,581199999.0
2009-04-01 03:11:00,98.835,98.855,98.825,98.845,190600000.0
2009-04-01 03:12:00,98.85,98.86,98.85,98.86,182600000.0
2009-04-01 03:13:00,98.86,98.86,98.84,98.845,237800000.0
2009-04-01 03:14:00,98.845,98.92,98.835,98.905,438600000.0
2009-04-01 03:15:00,98.9,98.925,98.875,98.9,593999999.0
2009-04-01 03:16:00,98.9,98.92,98.89,98.92,583800000.0
2009-04-01 03:17:00,98.92,99.065,98.92,99.01,609700000.0
2009-04-01 03:18:00,99.02,99.02,98.97,99.0,443600000.0
2009-04-01 03:19:00,99.0,99.01,98.96,98.985,482700000.0
2009-04-01 03:20:00,98.985,99.06,98.98,98.985,507600000.0
2009-04-01 03:21:00,98.99,99.005,98.945,99.005,525000000.0
2009-04-01 03:22:00,99.01,99.13,99.01,99.11,360400000.0
2009-04-01 03:23:00,99.105,99.125,99.085,99.105,462000001.0
2009-04-01 03:24:00,99.105,99.13,99.03,99.13,635599999.0
2009-04-01 03:25:00,99.13,99.23,99.125,99.215,664800000.0
2009-04-01 03:26:00,99.215,99.215,99.14,99.15,642000000.0
2009-04-01 03:27:00,99.155,99.19,99.155,99.165,477800000.0
2009-04-01 03:28:00,99.165,99.205,99.165,99.2,456200000.0
2009-04-01 03:29:00,99.195,99.205,99.16,99.16,477000000.0
2009-04-01 03:30:00,99.15,99.15,99.07,99.115,371700000.0
2009-04-01 03:31:00,99.115,99.14,99.075,99.08,271200000.0
2009-04-01 03:32:00,99.08,99.11,99.08,99.095,388600000.0
2009-04-01 03:33:00,99.1,99.12,99.085,99.12,305400000.0
2009-04-01 03:34:00,99.12,99.135,99.09,99.09,143200000.0
2009-04-01 03:35:00,99.095,99.1,99.065,99.065,98800000.0
2009-04-01 03:36:00,99.07,99.07,98.98,98.98,471300000.0
2009-04-01 03:37:00,98.975,99.055,98.955,99.055,775700000.0
2009-04-01 03:38:00,99.06,99.09,99.06,99.08,139600000.0
2009-04-01 03:39:00,99.08,99.09,99.075,99.075,147600000.0
2009-04-01 03:40:00,99.075,99.075,99.01,99.015,273200000.0
2009-04-01 03:41:00,99.015,99.04,99.005,99.005,422399999.0
2009-04-01 03:42:00,99.005,99.015,99.0,99.005,81200000.0
2009-04-01 03:43:00,99.01,99.055,99.005,99.055,556200000.0
2009-04-01 03:44:00,99.06,99.07,99.05,99.07,394400000.0
2009-04-01 03:45:00,99.07,99.09,99.065,99.07,317299999.0
2009-04-01 03:46:00,99.07,99.07,99.055,99.06,384400000.0
2009-04-01 03:47:00,99.06,99.08,99.06,99.07,258600000.0
2009-04-01 03:48:00,99.07,99.125,99.07,99.125,477600000.0
2009-04-01 03:49:00,99.125,99.17,99.115,99.145,473499999.0
2009-04-01 03:50:00,99.145,99.15,99.065,99.105,517100000.0
2009-04-01 03:51:00,99.105,99.105,99.05,99.05,172000000.0
2009-04-01 03:52:00,99.05,99.055,99.0,99.0,660600000.0
2009-04-01 03:53:00,99.0,99.02,99.0,99.01,289400000.0
2009-04-01 03:54:00,99.02,99.035,99.01,99.03,501000000.0
2009-04-01 03:55:00,99.03,99.06,99.025,99.055,412799999.0
2009-04-01 03:56:00,99.055,99.085,99.055,99.085,649800006.0
2009-04-01 03:57:00,99.08,99.085,99.05,99.05,202600000.0
2009-04-01 03:58:00,99.05,99.05,99.0,99.035,329999998.0
2009-04-01 03:59:00,99.035,99.07,98.97,98.99,511199998.0
2009-04-01 04:00:00,98.99,98.99,98.895,98.9,588000000.0
2009-04-01 04:01:00,98.9,98.94,98.865,98.94,578700000.0
2009-04-01 04:02:00,98.945,98.955,98.89,98.895,361800000.0
2009-04-01 04:03:00,98.89,98.93,98.89,98.93,200000000.0
2009-04-01 04:04:00,98.93,98.93,98.885,98.895,315600000.0
2009-04-01 04:05:00,98.895,98.92,98.87,98.88,481200000.0
2009-04-01 04:06:00,98.88,98.88,98.83,98.86,460199999.0
2009-04-01 04:07:00,98.86,98.86,98.82,98.82,231600000.0
2009-04-01 04:08:00,98.82,98.85,98.82,98.85,421600000.0
2009-04-01 04:09:00,98.85,98.87,98.835,98.855,349800000.0
2009-04-01 04:10:00,98.855,98.93,98.85,98.905,529800000.0
2009-04-01 04:11:00,98.905,98.93,98.875,98.93,295600000.0
2009-04-01 04:12:00,98.925,98.97,98.91,98.925,371600000.0
2009-04-01 04:13:00,98.93,98.93,98.88,98.89,348599999.0
2009-04-01 04:14:00,98.875,98.88,98.86,98.87,346600000.0
2009-04-01 04:15:00,98.87,98.87,98.85,98.86,258800000.0
2009-04-01 04:16:00,98.86,98.895,98.86,98.895,184000000.0
2009-04-01 04:17:00,98.905,98.905,98.885,98.895,243000000.0
2009-04-01 04:18:00,98.895,98.9,98.855,98.86,395200000.0
2009-04-01 04:19:00,98.86,98.86,98.815,98.825,658799998.0
2009-04-01 04:20:00,98.825,98.825,98.815,98.82,67800000.0
2009-04-01 04:21:00,98.815,98.855,98.815,98.855,166200000.0
2009-04-01 04:22:00,98.85,98.85,98.785,98.795,230200000.0
2009-04-01 04:23:00,98.795,98.815,98.76,98.785,441000000.0
2009-04-01 04:24:00,98.785,98.805,98.74,98.77,486200000.0
2009-04-01 04:25:00,98.77,98.77,98.755,98.755,171800000.0
2009-04-01 04:26:00,98.755,98.83,98.755,98.825,297200000.0
2009-04-01 04:27:00,98.825,98.85,98.815,98.825,482000000.0
2009-04-01 04:28:00,98.825,98.83,98.785,98.815,308600000.0
2009-04-01 04:29:00,98.815,98.82,98.81,98.815,165400000.0
2009-04-01 04:30:00,98.81,98.815,98.785,98.785,106600000.0
2009-04-01 04:31:00,98.785,98.79,98.785,98.79,14600000.0
2009-04-01 04:32:00,98.79,98.8,98.79,98.8,60000000.0
2009-04-01 04:33:00,98.81,98.84,98.8,98.82,462600000.0
2009-04-01 04:34:00,98.82,98.855,98.815,98.84,414600000.0
2009-04-01 04:35:00,98.84,98.855,98.835,98.855,225200000.0
2009-04-01 04:36:00,98.855,98.87,98.825,98.825,391200000.0
2009-04-01 04:37:00,98.82,98.82,98.81,98.82,223800000.0
2009-04-01 04:38:00,98.81,98.825,98.795,98.805,649700000.0
2009-04-01 04:39:00,98.805,98.82,98.8,98.81,93400000.0
2009-04-01 04:40:00,98.81,98.81,98.77,98.77,149600000.0
2009-04-01 04:41:00,98.765,98.77,98.72,98.75,317300000.0
2009-04-01 04:42:00,98.75,98.815,98.745,98.795,374600000.0
2009-04-01 04:43:00,98.795,98.8,98.79,98.8,268000000.0
2009-04-01 04:44:00,98.815,98.84,98.815,98.83,230400000.0
2009-04-01 04:45:00,98.83,98.86,98.83,98.86,133999999.0
2009-04-01 04:46:00,98.865,98.89,98.855,98.855,204200000.0
2009-04-01 04:47:00,98.855,98.855,98.82,98.82,134200000.0
2009-04-01 04:48:00,98.82,98.835,98.82,98.82,80000000.0
2009-04-01 04:49:00,98.83,98.835,98.81,98.835,165600000.0
2009-04-01 04:50:00,98.84,98.85,98.84,98.85,145600000.0
2009-04-01 04:51:00,98.845,98.85,98.845,98.85,74000000.0
2009-04-01 04:52:00,98.845,98.845,98.84,98.845,54400000.0
2009-04-01 04:53:00,98.845,98.89,98.845,98.855,105200000.0
2009-04-01 04:54:00,98.855,98.855,98.835,98.845,254400002.0
2009-04-01 04:55:00,98.845,98.85,98.84,98.84,306200004.0
2009-04-01 04:56:00,98.845,98.845,98.84,98.84,329000000.0
2009-04-01 04:57:00,98.84,98.84,98.83,98.83,76800000.0
2009-04-01 04:58:00,98.835,98.835,98.82,98.83,90600000.0
2009-04-01 04:59:00,98.83,98.83,98.81,98.815,118199999.0
2009-04-01 05:00:00,98.815,98.82,98.805,98.81,185400000.0
2009-04-01 05:01:00,98.81,98.82,98.8,98.815,153800001.0
2009-04-01 05:02:00,98.81,98.82,98.805,98.81,77400000.0
2009-04-01 05:03:00,98.81,98.82,98.8,98.815,317200000.0
2009-04-01 05:04:00,98.815,98.825,98.8,98.805,158600000.0
2009-04-01 05:05:00,98.805,98.805,98.8,98.805,102800000.0
2009-04-01 05:06:00,98.81,98.81,98.745,98.755,463600000.0
2009-04-01 05:07:00,98.755,98.795,98.755,98.79,125200000.0
2009-04-01 05:08:00,98.785,98.79,98.76,98.77,198400000.0
2009-04-01 05:09:00,98.77,98.78,98.765,98.77,148000000.0
2009-04-01 05:10:00,98.77,98.82,98.77,98.8,251700000.0
2009-04-01 05:11:00,98.795,98.805,98.795,98.8,111700000.0
2009-04-01 05:12:00,98.8,98.8,98.8,98.8,7400000.0
2009-04-01 05:13:00,98.82,98.835,98.81,98.81,71200000.0
2009-04-01 05:14:00,98.81,98.81,98.755,98.77,291600000.0
2009-04-01 05:15:00,98.77,98.77,98.745,98.745,147200000.0
2009-04-01 05:16:00,98.74,98.76,98.74,98.755,238200000.0
2009-04-01 05:17:00,98.755,98.755,98.73,98.73,133400000.0
2009-04-01 05:18:00,98.74,98.745,98.715,98.715,281800000.0
2009-04-01 05:19:00,98.715,98.755,98.71,98.75,412200000.0
2009-04-01 05:20:00,98.75,98.76,98.745,98.75,210600000.0
2009-04-01 05:21:00,98.75,98.76,98.75,98.75,238800000.0
2009-04-01 05:22:00,98.75,98.755,98.75,98.75,84400000.0
2009-04-01 05:23:00,98.75,98.75,98.73,98.73,262400000.0
2009-04-01 05:24:00,98.735,98.735,98.71,98.72,278600000.0
2009-04-01 05:25:00,98.72,98.73,98.71,98.715,98800000.0
2009-04-01 05:26:00,98.72,98.735,98.72,98.725,83000000.0
2009-04-01 05:27:00,98.725,98.725,98.715,98.715,105000000.0
2009-04-01 05:28:00,98.715,98.715,98.715,98.715,7200000.0
2009-04-01 05:29:00,98.72,98.735,98.72,98.72,92000000.0
2009-04-01 05:30:00,98.72,98.75,98.72,98.75,434200000.0
2009-04-01 05:31:00,98.75,98.82,98.75,98.82,504600000.0
2009-04-01 05:32:00,98.82,98.82,98.75,98.75,245600000.0
2009-04-01 05:33:00,98.75,98.75,98.75,98.75,19600000.0
2009-04-01 05:34:00,98.755,98.76,98.74,98.74,93200000.0
2009-04-01 05:35:00,98.74,98.74,98.68,98.68,301200000.0
2009-04-01 05:36:00,98.685,98.69,98.635,98.645,423800000.0
2009-04-01 05:37:00,98.65,98.66,98.635,98.635,321600000.0
2009-04-01 05:38:00,98.64,98.64,98.605,98.62,233700000.0
2009-04-01 05:39:00,98.62,98.64,98.61,98.62,448000000.0
2009-04-01 05:40:00,98.625,98.63,98.595,98.595,314200000.0
2009-04-01 05:41:00,98.59,98.59,98.55,98.55,558400000.0
2009-04-01 05:42:00,98.545,98.585,98.51,98.565,666200000.0
2009-04-01 05:43:00,98.565,98.595,98.545,98.57,458500000.0
2009-04-01 05:44:00,98.57,98.57,98.53,98.55,397199998.0
2009-04-01 05:45:00,98.55,98.58,98.55,98.57,415300000.0
2009-04-01 05:46:00,98.575,98.575,98.535,98.55,283000000.0
2009-04-01 05:47:00,98.55,98.58,98.55,98.56,314800000.0
2009-04-01 05:48:00,98.565,98.57,98.565,98.565,117600000.0
2009-04-01 05:49:00,98.57,98.58,98.55,98.57,637400000.0
2009-04-01 05:50:00,98.575,98.61,98.57,98.61,235600000.0
2009-04-01 05:51:00,98.615,98.635,98.61,98.635,184800000.0
2009-04-01 05:52:00,98.64,98.72,98.63,98.72,463100000.0
2009-04-01 05:53:00,98.72,98.74,98.67,98.68,718100001.0
2009-04-01 05:54:00,98.68,98.73,98.68,98.68,372200000.0
2009-04-01 05:55:00,98.68,98.695,98.675,98.69,191400000.0
2009-04-01 05:56:00,98.695,98.7,98.68,98.69,130500000.0
2009-04-01 05:57:00,98.675,98.695,98.675,98.68,90200000.0
2009-04-01 05:58:00,98.68,98.685,98.68,98.68,71400000.0
2009-04-01 05:59:00,98.68,98.69,98.68,98.685,39600000.0
2009-04-01 06:00:00,98.68,98.69,98.68,98.68,168000000.0
2009-04-01 06:01:00,98.68,98.685,98.64,98.66,125300000.0
2009-04-01 06:02:00,98.66,98.66,98.65,98.655,190600000.0
2009-04-01 06:03:00,98.66,98.66,98.605,98.615,312200000.0
2009-04-01 06:04:00,98.615,98.615,98.55,98.55,599300000.0
2009-04-01 06:05:00,98.56,98.58,98.555,98.58,321000000.0
2009-04-01 06:06:00,98.58,98.58,98.515,98.535,711399999.0
2009-04-01 06:07:00,98.55,98.56,98.535,98.54,296000000.0
2009-04-01 06:08:00,98.54,98.54,98.48,98.48,495800000.0
2009-04-01 06:09:00,98.485,98.52,98.475,98.48,485400003.0
2009-04-01 06:10:00,98.48,98.48,98.425,98.48,857200000.0
2009-04-01 06:11:00,98.48,98.5,98.475,98.49,516900000.0
2009-04-01 06:12:00,98.49,98.565,98.49,98.545,502199999.0
2009-04-01 06:13:00,98.545,98.575,98.545,98.57,353800001.0
2009-04-01 06:14:00,98.58,98.58,98.53,98.535,364699999.0
2009-04-01 06:15:00,98.535,98.54,98.51,98.515,318600001.0
2009-04-01 06:16:00,98.52,98.525,98.46,98.485,535400003.0
2009-04-01 06:17:00,98.485,98.485,98.365,98.385,340800000.0
2009-04-01 06:18:00,98.385,98.44,98.375,98.435,584900000.0
2009-04-01 06:19:00,98.44,98.455,98.425,98.44,322600000.0
2009-04-01 06:20:00,98.44,98.51,98.44,98.495,432600000.0
2009-04-01 06:21:00,98.495,98.495,98.455,98.465,365800001.0
2009-04-01 06:22:00,98.465,98.465,98.44,98.44,164200000.0
2009-04-01 06:23:00,98.43,98.45,98.425,98.45,223800000.0
2009-04-01 06:24:00,98.455,98.46,98.45,98.45,339000000.0
2009-04-01 06:25:00,98.45,98.465,98.45,98.455,125200000.0
2009-04-01 06:26:00,98.455,98.47,98.45,98.465,130200000.0
2009-04-01 06:27:00,98.46,98.465,98.435,98.445,216800000.0
2009-04-01 06:28:00,98.45,98.45,98.42,98.43,390999999.0
2009-04-01 06:29:00,98.425,98.45,98.42,98.45,339999999.0
2009-04-01 06:30:00,98.45,98.49,98.435,98.49,296800000.0
2009-04-01 06:31:00,98.49,98.505,98.46,98.47,371700000.0
2009-04-01 06:32:00,98.47,98.5,98.46,98.47,440800000.0
2009-04-01 06:33:00,98.475,98.535,98.475,98.515,329000000.0
2009-04-01 06:34:00,98.52,98.53,98.48,98.505,521600000.0
2009-04-01 06:35:00,98.52,98.52,98.505,98.52,118000000.0
2009-04-01 06:36:00,98.52,98.52,98.5,98.5,140600000.0
2009-04-01 06:37:00,98.5,98.52,98.485,98.51,197600000.0
2009-04-01 06:38:00,98.51,98.525,98.505,98.52,535600000.0
2009-04-01 06:39:00,98.515,98.52,98.51,98.51,196400000.0
2009-04-01 06:40:00,98.51,98.51,98.48,98.48,203200000.0
2009-04-01 06:41:00,98.48,98.48,98.425,98.45,292200000.0
2009-04-01 06:42:00,98.455,98.48,98.45,98.48,174200000.0
2009-04-01 06:43:00,98.485,98.495,98.475,98.475,82600000.0
2009-04-01 06:44:00,98.475,98.53,98.475,98.52,350400000.0
2009-04-01 06:45:00,98.525,98.53,98.51,98.52,204300000.0
2009-04-01 06:46:00,98.52,98.565,98.515,98.56,321200000.0
2009-04-01 06:47:00,98.565,98.595,98.56,98.585,171200000.0
2009-04-01 06:48:00,98.585,98.6,98.58,98.58,134400000.0
2009-04-01 06:49:00,98.58,98.585,98.525,98.575,250400000.0
2009-04-01 06:50:00,98.56,98.56,98.545,98.555,94000000.0
2009-04-01 06:51:00,98.56,98.565,98.53,98.54,160900000.0
2009-04-01 06:52:00,98.55,98.56,98.53,98.56,256000000.0
2009-04-01 06:53:00,98.56,98.575,98.54,98.56,345400001.0
2009-04-01 06:54:00,98.56,98.57,98.56,98.565,60700000.0
2009-04-01 06:55:00,98.565,98.57,98.56,98.56,159000000.0
2009-04-01 06:56:00,98.56,98.57,98.56,98.57,182000000.0
2009-04-01 06:57:00,98.57,98.595,98.57,98.57,312200000.0
2009-04-01 06:58:00,98.57,98.575,98.56,98.56,65400000.0
2009-04-01 06:59:00,98.575,98.575,98.56,98.56,334200000.0
2009-04-01 07:00:00,98.56,98.585,98.56,98.58,504400002.0
2009-04-01 07:01:00,98.58,98.6,98.57,98.57,508600000.0
2009-04-01 07:02:00,98.575,98.6,98.56,98.57,618000001.0
2009-04-01 07:03:00,98.57,98.58,98.57,98.58,315600001.0
2009-04-01 07:04:00,98.58,98.58,98.56,98.56,472200001.0
2009-04-01 07:05:00,98.56,98.58,98.53,98.55,591999999.0
2009-04-01 07:06:00,98.555,98.56,98.535,98.545,250999999.0
2009-04-01 07:07:00,98.54,98.545,98.495,98.52,253200000.0
2009-04-01 07:08:00,98.52,98.535,98.515,98.53,217800001.0
2009-04-01 07:09:00,98.52,98.545,98.52,98.545,309900000.0
2009-04-01 07:10:00,98.545,98.55,98.5,98.51,386400000.0
2009-04-01 07:11:00,98.5,98.5,98.47,98.485,263800000.0
2009-04-01 07:12:00,98.485,98.505,98.47,98.48,357100000.0
2009-04-01 07:13:00,98.49,98.505,98.48,98.5,139200000.0
2009-04-01 07:14:00,98.5,98.56,98.5,98.53,321800001.0
2009-04-01 07:15:00,98.525,98.525,98.51,98.525,68200000.0
2009-04-01 07:16:00,98.525,98.55,98.525,98.54,172800000.0
2009-04-01 07:17:00,98.54,98.54,98.51,98.52,186000000.0
2009-04-01 07:18:00,98.525,98.54,98.525,98.53,213600000.0
2009-04-01 07:19:00,98.53,98.54,98.53,98.535,65600000.0
2009-04-01 07:20:00,98.535,98.56,98.535,98.545,224600000.0
2009-04-01 07:21:00,98.54,98.67,98.54,98.63,411899997.0
2009-04-01 07:22:00,98.63,98.71,98.615,98.7,664000000.0
2009-04-01 07:23:00,98.695,98.805,98.645,98.765,742799997.0
2009-04-01 07:24:00,98.77,98.775,98.66,98.68,464700000.0
2009-04-01 07:25:00,98.68,98.735,98.68,98.725,391399998.0
2009-04-01 07:26:00,98.73,98.73,98.705,98.715,328100000.0
2009-04-01 07:27:00,98.72,98.845,98.72,98.845,362400000.0
2009-04-01 07:28:00,98.84,98.845,98.735,98.74,835599999.0
2009-04-01 07:29:00,98.745,98.775,98.73,98.76,279800000.0
2009-04-01 07:30:00,98.76,98.76,98.71,98.715,443600000.0
2009-04-01 07:31:00,98.715,98.715,98.675,98.7,768399994.0
2009-04-01 07:32:00,98.72,98.75,98.715,98.745,314400000.0
2009-04-01 07:33:00,98.745,98.75,98.735,98.735,378399999.0
2009-04-01 07:34:00,98.735,98.765,98.735,98.755,165800000.0
2009-04-01 07:35:00,98.75,98.76,98.75,98.75,168200000.0
2009-04-01 07:36:00,98.75,98.765,98.75,98.76,174800000.0
2009-04-01 07:37:00,98.76,98.76,98.715,98.725,182800000.0
2009-04-01 07:38:00,98.73,98.75,98.725,98.74,467400000.0
2009-04-01 07:39:00,98.745,98.75,98.74,98.745,99800000.0
2009-04-01 07:40:00,98.745,98.75,98.73,98.73,120200000.0
2009-04-01 07:41:00,98.73,98.73,98.72,98.72,95000000.0
2009-04-01 07:42:00,98.72,98.74,98.715,98.73,304600002.0
2009-04-01 07:43:00,98.73,98.745,98.73,98.74,297600000.0
2009-04-01 07:44:00,98.74,98.75,98.74,98.745,592599996.0
2009-04-01 07:45:00,98.745,98.755,98.735,98.74,176399999.0
2009-04-01 07:46:00,98.745,98.76,98.745,98.755,104400000.0
2009-04-01 07:47:00,98.755,98.76,98.755,98.755,200200005.0
2009-04-01 07:48:00,98.755,98.765,98.75,98.765,219799998.0
2009-04-01 07:49:00,98.765,98.77,98.76,98.76,110799999.0
2009-04-01 07:50:00,98.76,98.77,98.75,98.76,365999997.0
2009-04-01 07:51:00,98.76,98.765,98.76,98.765,108600000.0
2009-04-01 07:52:00,98.765,98.85,98.765,98.81,1358400005.0
2009-04-01 07:53:00,98.81,98.825,98.795,98.82,475399998.0
2009-04-01 07:54:00,98.82,98.85,98.81,98.825,661999998.0
2009-04-01 07:55:00,98.825,98.825,98.78,98.8,876799994.0
2009-04-01 07:56:00,98.8,98.82,98.8,98.82,263400000.0
2009-04-01 07:57:00,98.815,98.825,98.81,98.81,597200000.0
2009-04-01 07:58:00,98.81,98.83,98.81,98.82,295200001.0
2009-04-01 07:59:00,98.82,98.82,98.795,98.805,429799999.0
2009-04-01 08:00:00,98.815,98.815,98.775,98.78,557399998.0
2009-04-01 08:01:00,98.78,98.785,98.75,98.755,515900002.0
2009-04-01 08:02:00,98.76,98.765,98.75,98.765,363799998.0
2009-04-01 08:03:00,98.77,98.78,98.76,98.77,371600003.0
2009-04-01 08:04:00,98.78,98.82,98.77,98.82,873000003.0
2009-04-01 08:05:00,98.815,98.815,98.77,98.805,904799997.0
2009-04-01 08:06:00,98.8,98.825,98.79,98.815,806399996.0
2009-04-01 08:07:00,98.815,98.825,98.78,98.785,648200002.0
2009-04-01 08:08:00,98.785,98.79,98.765,98.765,253400000.0
2009-04-01 08:09:00,98.765,98.79,98.755,98.76,427400001.0
2009-04-01 08:10:00,98.76,98.765,98.68,98.69,368000001.0
2009-04-01 08:11:00,98.695,98.695,98.685,98.69,140800000.0
2009-04-01 08:12:00,98.69,98.7,98.62,98.64,509199999.0
2009-04-01 08:13:00,98.64,98.72,98.63,98.69,1432599997.0
2009-04-01 08:14:00,98.685,98.685,98.635,98.66,1362900004.0
2009-04-01 08:15:00,98.66,98.665,98.64,98.66,1388600003.0
2009-04-01 08:16:00,98.665,98.7,98.66,98.675,547200003.0
2009-04-01 08:17:00,98.68,98.685,98.67,98.685,241600000.0
2009-04-01 08:18:00,98.69,98.74,98.685,98.73,306400000.0
2009-04-01 08:19:00,98.725,98.725,98.695,98.695,740399999.0
2009-04-01 08:20:00,98.695,98.7,98.69,98.695,416400003.0
2009-04-01 08:21:00,98.7,98.74,98.695,98.74,361999996.0
2009-04-01 08:22:00,98.74,98.74,98.72,98.72,295800000.0
2009-04-01 08:23:00,98.725,98.77,98.72,98.77,677799997.0
2009-04-01 08:24:00,98.765,98.83,98.755,98.83,1463200002.0
2009-04-01 08:25:00,98.83,98.83,98.78,98.78,487300000.0
2009-04-01 08:26:00,98.785,98.79,98.77,98.775,312599999.0
2009-04-01 08:27:00,98.775,98.815,98.755,98.795,534599998.0
2009-04-01 08:28:00,98.795,98.795,98.775,98.775,364000000.0
2009-04-01 08:29:00,98.78,98.78,98.765,98.77,511600001.0
2009-04-01 08:30:00,98.765,98.82,98.765,98.79,435599999.0
2009-04-01 08:31:00,98.79,98.8,98.765,98.77,460500000.0
2009-04-01 08:32:00,98.77,98.775,98.735,98.76,693000000.0
2009-04-01 08:33:00,98.76,98.76,98.73,98.74,465600003.0
2009-04-01 08:34:00,98.74,98.74,98.69,98.72,736400000.0
2009-04-01 08:35:00,98.725,98.765,98.72,98.76,651000000.0
2009-04-01 08:36:00,98.76,98.8,98.75,98.78,761599998.0
2009-04-01 08:37:00,98.78,98.79,98.775,98.79,232400000.0
2009-04-01 08:38:00,98.79,98.79,98.78,98.78,225000000.0
2009-04-01 08:39:00,98.78,98.8,98.775,98.8,467800000.0
2009-04-01 08:40:00,98.8,98.83,98.8,98.82,279800000.0
2009-04-01 08:41:00,98.82,98.92,98.82,98.905,607800000.0
2009-04-01 08:42:00,98.92,98.92,98.85,98.86,658000000.0
2009-04-01 08:43:00,98.86,98.915,98.86,98.915,688199999.0
2009-04-01 08:44:00,98.91,98.96,98.91,98.95,1063899999.0
2009-04-01 08:45:00,98.95,98.98,98.945,98.945,1179800002.0
2009-04-01 08:46:00,98.945,98.96,98.925,98.93,461900001.0
2009-04-01 08:47:00,98.93,98.93,98.91,98.91,673200002.0
2009-04-01 08:48:00,98.91,98.955,98.905,98.915,836399997.0
2009-04-01 08:49:00,98.915,98.94,98.875,98.875,757999999.0
2009-04-01 08:50:00,98.88,98.9,98.875,98.88,655400000.0
2009-04-01 08:51:00,98.88,98.88,98.85,98.88,482400000.0
2009-04-01 08:52:00,98.88,98.88,98.86,98.86,272600000.0
2009-04-01 08:53:00,98.86,98.88,98.86,98.865,560000001.0
2009-04-01 08:54:00,98.87,98.89,98.85,98.88,750300000.0
2009-04-01 08:55:00,98.88,98.88,98.86,98.86,176600000.0
2009-04-01 08:56:00,98.86,98.86,98.82,98.82,551400000.0
2009-04-01 08:57:00,98.82,98.865,98.82,98.855,725900000.0
2009-04-01 08:58:00,98.86,98.88,98.805,98.85,799599998.0
2009-04-01 08:59:00,98.85,98.85,98.805,98.83,509800000.0
2009-04-01 09:00:00,98.84,98.86,98.825,98.85,877200002.0
2009-04-01 09:01:00,98.85,98.87,98.845,98.845,462400000.0
2009-04-01 09:02:00,98.84,98.94,98.84,98.94,558600000.0
2009-04-01 09:03:00,98.94,98.96,98.85,98.85,859900001.0
2009-04-01 09:04:00,98.845,98.855,98.815,98.85,985600000.0
2009-04-01 09:05:00,98.855,98.855,98.74,98.785,869100001.0
2009-04-01 09:06:00,98.785,98.795,98.76,98.78,1060000000.0
2009-04-01 09:07:00,98.785,98.855,98.78,98.84,855399998.0
2009-04-01 09:08:00,98.84,98.86,98.815,98.83,866700000.0
2009-04-01 09:09:00,98.835,98.855,98.83,98.85,436200001.0
2009-04-01 09:10:00,98.85,98.85,98.805,98.815,678600002.0
2009-04-01 09:11:00,98.82,98.84,98.775,98.805,803200000.0
2009-04-01 09:12:00,98.805,98.83,98.79,98.8,545200000.0
2009-04-01 09:13:00,98.8,98.82,98.8,98.8,911600000.0
2009-04-01 09:14:00,98.8,98.805,98.755,98.755,795700001.0
2009-04-01 09:15:00,98.755,98.775,98.755,98.77,731000003.0
2009-04-01 09:16:00,98.77,98.785,98.76,98.76,569800000.0
2009-04-01 09:17:00,98.76,98.76,98.73,98.74,790600002.0
2009-04-01 09:18:00,98.74,98.74,98.71,98.72,647200001.0
2009-04-01 09:19:00,98.72,98.745,98.72,98.72,554800000.0
2009-04-01 09:20:00,98.73,98.75,98.72,98.73,790000000.0
2009-04-01 09:21:00,98.73,98.79,98.73,98.79,602800000.0
2009-04-01 09:22:00,98.79,98.79,98.755,98.755,744400000.0
2009-04-01 09:23:00,98.76,98.77,98.75,98.76,759500000.0
2009-04-01 09:24:00,98.76,98.765,98.755,98.76,693799999.0
2009-04-01 09:25:00,98.77,98.795,98.76,98.775,410400000.0
2009-04-01 09:26:00,98.775,98.78,98.77,98.77,572399999.0
2009-04-01 09:27:00,98.755,98.755,98.73,98.74,1011600001.0
2009-04-01 09:28:00,98.74,98.74,98.7,98.74,997200001.0
2009-04-01 09:29:00,98.745,98.745,98.715,98.73,778600004.0
2009-04-01 09:30:00,98.73,98.73,98.69,98.71,809800000.0
2009-04-01 09:31:00,98.71,98.75,98.7,98.75,829800000.0
2009-04-01 09:32:00,98.75,98.79,98.75,98.77,537400000.0
2009-04-01 09:33:00,98.76,98.76,98.75,98.76,308999998.0
2009-04-01 09:34:00,98.77,98.77,98.76,98.765,129000000.0
2009-04-01 09:35:00,98.77,98.82,98.77,98.81,987300000.0
2009-04-01 09:36:00,98.81,98.81,98.76,98.76,1013600001.0
2009-04-01 09:37:00,98.76,98.76,98.72,98.72,748499999.0
2009-04-01 09:38:00,98.73,98.79,98.72,98.75,952800000.0
2009-04-01 09:39:00,98.75,98.77,98.75,98.755,589600001.0
2009-04-01 09:40:00,98.755,98.775,98.755,98.77,394400002.0
2009-04-01 09:41:00,98.77,98.77,98.75,98.75,273800000.0
2009-04-01 09:42:00,98.75,98.76,98.75,98.75,210400000.0
2009-04-01 09:43:00,98.75,98.755,98.725,98.73,1189199998.0
2009-04-01 09:44:00,98.73,98.735,98.72,98.725,322600000.0
2009-04-01 09:45:00,98.725,98.76,98.725,98.76,720800002.0
2009-04-01 09:46:00,98.76,98.76,98.73,98.73,620399999.0
2009-04-01 09:47:00,98.73,98.74,98.72,98.73,756400002.0
2009-04-01 09:48:00,98.73,98.73,98.7,98.7,431600001.0
2009-04-01 09:49:00,98.7,98.71,98.655,98.665,882600000.0
2009-04-01 09:50:00,98.67,98.71,98.67,98.71,572400004.0
2009-04-01 09:51:00,98.71,98.71,98.62,98.63,890400000.0
2009-04-01 09:52:00,98.625,98.66,98.61,98.645,916199995.0
2009-04-01 09:53:00,98.64,98.665,98.64,98.655,557000001.0
2009-04-01 09:54:00,98.655,98.655,98.6,98.615,720800002.0
2009-04-01 09:55:00,98.605,98.615,98.57,98.57,655800000.0
2009-04-01 09:56:00,98.555,98.605,98.535,98.605,903100002.0
2009-04-01 09:57:00,98.605,98.65,98.6,98.65,603799999.0
2009-04-01 09:58:00,98.65,98.655,98.6,98.615,779899999.0
2009-04-01 09:59:00,98.61,98.62,98.57,98.615,801299996.0
2009-04-01 10:00:00,98.615,98.66,98.615,98.63,635800000.0
2009-04-01 10:01:00,98.625,98.64,98.625,98.63,797100010.0
2009-04-01 10:02:00,98.63,98.63,98.6,98.61,567900000.0
2009-04-01 10:03:00,98.615,98.635,98.61,98.62,495200000.0
2009-04-01 10:04:00,98.62,98.64,98.615,98.64,207000000.0
2009-04-01 10:05:00,98.64,98.65,98.615,98.62,582800001.0
2009-04-01 10:06:00,98.615,98.655,98.615,98.65,570799999.0
2009-04-01 10:07:00,98.655,98.66,98.62,98.62,541200001.0
2009-04-01 10:08:00,98.62,98.62,98.61,98.62,169400000.0
2009-04-01 10:09:00,98.62,98.66,98.62,98.655,518399999.0
2009-04-01 10:10:00,98.655,98.67,98.62,98.64,657399999.0
2009-04-01 10:11:00,98.635,98.64,98.625,98.63,655400001.0
2009-04-01 10:12:00,98.63,98.65,98.625,98.63,440600000.0
2009-04-01 10:13:00,98.63,98.635,98.625,98.625,206800000.0
2009-04-01 10:14:00,98.63,98.63,98.625,98.63,203600000.0
2009-04-01 10:15:00,98.63,98.64,98.59,98.59,571199999.0
2009-04-01 10:16:00,98.59,98.63,98.585,98.63,651800000.0
2009-04-01 10:17:00,98.635,98.665,98.635,98.65,490200004.0
2009-04-01 10:18:00,98.65,98.65,98.62,98.64,725599999.0
2009-04-01 10:19:00,98.635,98.64,98.605,98.62,735200000.0
2009-04-01 10:20:00,98.62,98.65,98.62,98.65,310200000.0
2009-04-01 10:21:00,98.65,98.65,98.63,98.63,398799999.0
2009-04-01 10:22:00,98.63,98.65,98.63,98.65,298800000.0
2009-04-01 10:23:00,98.645,98.74,98.645,98.72,988100004.0
2009-04-01 10:24:00,98.72,98.755,98.68,98.745,992300000.0
2009-04-01 10:25:00,98.75,98.76,98.73,98.74,604399998.0
2009-04-01 10:26:00,98.74,98.8,98.74,98.78,1048699998.0
2009-04-01 10:27:00,98.78,98.89,98.765,98.87,835499999.0
2009-04-01 10:28:00,98.865,98.875,98.82,98.845,1188500005.0
2009-04-01 10:29:00,98.85,98.875,98.84,98.85,993199998.0
2009-04-01 10:30:00,98.845,98.85,98.84,98.84,1018600008.0
2009-04-01 10:31:00,98.845,98.85,98.8,98.8,597000003.0
2009-04-01 10:32:00,98.8,98.8,98.78,98.785,717600001.0
2009-04-01 10:33:00,98.785,98.815,98.785,98.81,462800000.0
2009-04-01 10:34:00,98.81,98.94,98.81,98.93,859600000.0
2009-04-01 10:35:00,98.93,98.945,98.9,98.905,486200001.0
2009-04-01 10:36:00,98.91,98.91,98.85,98.88,365800000.0
2009-04-01 10:37:00,98.88,98.895,98.865,98.895,435600000.0
2009-04-01 10:38:00,98.895,98.895,98.865,98.875,375999998.0
2009-04-01 10:39:00,98.875,98.94,98.87,98.94,805300001.0
2009-04-01 10:40:00,98.925,98.985,98.915,98.975,682600001.0
2009-04-01 10:41:00,98.975,98.98,98.92,98.92,584800001.0
2009-04-01 10:42:00,98.92,98.925,98.885,98.91,874100000.0
2009-04-01 10:43:00,98.905,98.93,98.9,98.92,610100000.0
2009-04-01 10:44:00,98.925,98.925,98.91,98.91,397800003.0
2009-04-01 10:45:00,98.92,98.92,98.83,98.875,846500000.0
2009-04-01 10:46:00,98.875,98.875,98.825,98.85,718600000.0
2009-04-01 10:47:00,98.85,98.89,98.85,98.87,757200002.0
2009-04-01 10:48:00,98.87,98.89,98.84,98.89,1328800001.0
2009-04-01 10:49:00,98.89,98.96,98.89,98.96,953200000.0
2009-04-01 10:50:00,98.96,98.99,98.94,98.99,600200001.0
2009-04-01 10:51:00,98.99,99.0,98.955,98.955,730500002.0
2009-04-01 10:52:00,98.955,98.955,98.93,98.93,791800000.0
2009-04-01 10:53:00,98.93,98.94,98.9,98.93,816000003.0
2009-04-01 10:54:00,98.93,98.93,98.91,98.92,627999997.0
2009-04-01 10:55:00,98.92,98.96,98.915,98.925,724700001.0
2009-04-01 10:56:00,98.925,98.93,98.92,98.92,520900000.0
2009-04-01 10:57:00,98.92,98.92,98.92,98.92,120400000.0
2009-04-01 10:58:00,98.92,98.92,98.9,98.9,269400000.0
2009-04-01 10:59:00,98.9,98.91,98.875,98.895,794599995.0
2009-04-01 11:00:00,98.895,98.93,98.89,98.925,629400001.0
2009-04-01 11:01:00,98.93,98.93,98.9,98.91,427600000.0
2009-04-01 11:02:00,98.91,98.91,98.885,98.885,471300001.0
2009-04-01 11:03:00,98.885,98.885,98.85,98.85,353400000.0
2009-04-01 11:04:00,98.85,98.85,98.805,98.825,929900000.0
2009-04-01 11:05:00,98.825,98.88,98.82,98.85,570000000.0
2009-04-01 11:06:00,98.85,98.87,98.85,98.85,453800000.0
2009-04-01 11:07:00,98.85,98.85,98.83,98.835,452599999.0
2009-04-01 11:08:00,98.835,98.835,98.805,98.81,438200000.0
2009-04-01 11:09:00,98.81,98.87,98.81,98.86,953500003.0
2009-04-01 11:10:00,98.86,98.88,98.855,98.875,775100006.0
2009-04-01 11:11:00,98.875,98.885,98.86,98.88,725900000.0
2009-04-01 11:12:00,98.88,98.925,98.875,98.915,769399997.0
2009-04-01 11:13:00,98.915,98.925,98.89,98.895,831000001.0
2009-04-01 11:14:00,98.9,98.9,98.87,98.87,367200002.0
2009-04-01 11:15:00,98.88,98.885,98.85,98.85,580000005.0
2009-04-01 11:16:00,98.85,98.855,98.83,98.83,881599999.0
2009-04-01 11:17:00,98.83,98.84,98.815,98.82,264400000.0
2009-04-01 11:18:00,98.815,98.835,98.8,98.835,873199999.0
2009-04-01 11:19:00,98.835,98.85,98.83,98.83,402399999.0
2009-04-01 11:20:00,98.825,98.87,98.825,98.86,724400002.0
2009-04-01 11:21:00,98.86,98.88,98.86,98.87,311600000.0
2009-04-01 11:22:00,98.88,98.9,98.865,98.865,487200001.0
2009-04-01 11:23:00,98.865,98.9,98.86,98.9,604200000.0
2009-04-01 11:24:00,98.9,98.91,98.875,98.875,472000000.0
2009-04-01 11:25:00,98.875,98.88,98.86,98.86,359800001.0
2009-04-01 11:26:00,98.86,98.87,98.85,98.86,605800000.0
2009-04-01 11:27:00,98.865,98.875,98.85,98.85,691200000.0
2009-04-01 11:28:00,98.85,98.86,98.825,98.83,448499998.0
2009-04-01 11:29:00,98.83,98.925,98.83,98.895,910999998.0
2009-04-01 11:30:00,98.895,98.94,98.87,98.915,663200004.0
2009-04-01 11:31:00,98.915,98.955,98.9,98.9,632399998.0
2009-04-01 11:32:00,98.905,98.94,98.9,98.9,537599999.0
2009-04-01 11:33:00,98.9,98.905,98.855,98.855,245600000.0
2009-04-01 11:34:00,98.855,98.86,98.835,98.845,633999999.0
2009-04-01 11:35:00,98.85,98.88,98.835,98.86,1170900000.0
2009-04-01 11:36:00,98.855,98.88,98.83,98.875,710300002.0
2009-04-01 11:37:00,98.88,98.9,98.88,98.89,749000002.0
2009-04-01 11:38:00,98.88,98.93,98.88,98.91,675000000.0
2009-04-01 11:39:00,98.915,98.94,98.915,98.93,473300003.0
2009-04-01 11:40:00,98.93,98.95,98.93,98.95,412400000.0
2009-04-01 11:41:00,98.95,98.95,98.905,98.91,420800000.0
2009-04-01 11:42:00,98.91,98.915,98.9,98.9,435600000.0
2009-04-01 11:43:00,98.9,98.935,98.89,98.93,799800002.0
2009-04-01 11:44:00,98.935,98.94,98.92,98.93,694200002.0
2009-04-01 11:45:00,98.93,98.97,98.93,98.97,581799997.0
2009-04-01 11:46:00,98.96,98.96,98.94,98.95,346800000.0
2009-04-01 11:47:00,98.95,98.96,98.94,98.96,425000000.0
2009-04-01 11:48:00,98.96,98.96,98.955,98.955,58200000.0
2009-04-01 11:49:00,98.955,99.01,98.95,99.01,680000000.0
2009-04-01 11:50:00,99.01,99.02,98.99,99.0,393300000.0
2009-04-01 11:51:00,99.0,99.05,98.99,99.045,1034499998.0
2009-04-01 11:52:00,99.045,99.095,99.04,99.095,945100001.0
2009-04-01 11:53:00,99.095,99.125,99.075,99.11,1403000003.0
2009-04-01 11:54:00,99.11,99.155,99.11,99.13,884400000.0
2009-04-01 11:55:00,99.13,99.13,99.055,99.085,908600001.0
2009-04-01 11:56:00,99.085,99.11,99.08,99.09,726199999.0
2009-04-01 11:57:00,99.09,99.105,99.07,99.09,961800000.0
2009-04-01 11:58:00,99.09,99.16,99.09,99.15,818399999.0
2009-04-01 11:59:00,99.15,99.16,99.09,99.09,1040300002.0
2009-04-01 12:00:00,99.09,99.095,99.07,99.08,1270400001.0
2009-04-01 12:01:00,99.085,99.085,99.075,99.08,179600001.0
2009-04-01 12:02:00,99.08,99.085,99.07,99.075,589800002.0
2009-04-01 12:03:00,99.075,99.085,99.075,99.085,186000000.0
2009-04-01 12:04:00,99.085,99.085,99.025,99.03,904000001.0
2009-04-01 12:05:00,99.045,99.075,99.035,99.075,832200002.0
2009-04-01 12:06:00,99.075,99.075,99.045,99.055,362399999.0
2009-04-01 12:07:00,99.06,99.075,99.04,99.075,522700001.0
2009-04-01 12:08:00,99.08,99.08,99.06,99.07,301200000.0
2009-04-01 12:09:00,99.07,99.085,99.07,99.07,726800004.0
2009-04-01 12:10:00,99.07,99.075,99.07,99.07,341200000.0
2009-04-01 12:11:00,99.07,99.105,99.07,99.1,415600000.0
2009-04-01 12:12:00,99.095,99.13,99.095,99.1,1060800006.0
2009-04-01 12:13:00,99.1,99.105,99.09,99.09,322499997.0
2009-04-01 12:14:00,99.1,99.11,99.05,99.05,640000000.0
2009-04-01 12:15:00,99.06,99.095,99.04,99.09,1024799996.0
2009-04-01 12:16:00,99.1,99.1,99.025,99.025,946200000.0
2009-04-01 12:17:00,99.035,99.035,98.995,99.03,933100000.0
2009-04-01 12:18:00,99.035,99.05,99.03,99.04,474200000.0
2009-04-01 12:19:00,99.04,99.04,99.015,99.02,550600000.0
2009-04-01 12:20:00,99.02,99.03,98.995,99.03,647600000.0
2009-04-01 12:21:00,99.025,99.03,99.01,99.01,841200000.0
2009-04-01 12:22:00,99.01,99.02,99.0,99.01,670600001.0
2009-04-01 12:23:00,99.015,99.04,99.0,99.005,497600001.0
2009-04-01 12:24:00,99.0,99.005,98.945,98.945,730899997.0
2009-04-01 12:25:00,98.945,98.945,98.925,98.945,376800000.0
2009-04-01 12:26:00,98.95,99.005,98.95,98.98,679100005.0
2009-04-01 12:27:00,98.98,98.985,98.95,98.95,799000001.0
2009-04-01 12:28:00,98.965,99.01,98.955,99.01,510200002.0
2009-04-01 12:29:00,99.02,99.04,99.0,99.01,427400002.0
2009-04-01 12:30:00,99.0,99.04,98.995,99.015,829299997.0
2009-04-01 12:31:00,99.015,99.035,99.01,99.015,1008900003.0
2009-04-01 12:32:00,99.015,99.02,98.98,98.985,344200000.0
2009-04-01 12:33:00,98.985,98.995,98.97,98.97,251600001.0
2009-04-01 12:34:00,98.965,99.005,98.965,99.005,137600000.0
2009-04-01 12:35:00,99.005,99.02,99.005,99.015,243200000.0
2009-04-01 12:36:00,99.015,99.03,99.015,99.025,668799991.0
2009-04-01 12:37:00,99.03,99.04,99.025,99.035,407400004.0
2009-04-01 12:38:00,99.045,99.06,99.04,99.05,109700000.0
2009-04-01 12:39:00,99.05,99.06,99.045,99.055,237900000.0
2009-04-01 12:40:00,99.05,99.065,99.045,99.055,433599997.0
2009-04-01 12:41:00,99.055,99.06,99.05,99.055,146999999.0
2009-04-01 12:42:00,99.05,99.06,99.05,99.05,496599997.0
2009-04-01 12:43:00,99.05,99.065,99.05,99.05,405800003.0
2009-04-01 12:44:00,99.05,99.055,99.05,99.05,104800000.0
2009-04-01 12:45:00,99.05,99.05,99.015,99.02,668200000.0
2009-04-01 12:46:00,99.025,99.06,99.025,99.03,1030200002.0
2009-04-01 12:47:00,99.03,99.04,99.03,99.03,238100000.0
2009-04-01 12:48:00,99.03,99.03,98.985,98.99,657000000.0
2009-04-01 12:49:00,98.99,99.015,98.97,98.98,830800000.0
2009-04-01 12:50:00,98.975,98.975,98.94,98.94,272399999.0
2009-04-01 12:51:00,98.94,98.97,98.94,98.965,385200000.0
2009-04-01 12:52:00,98.975,99.025,98.96,99.005,444399998.0
2009-04-01 12:53:00,99.005,99.02,99.005,99.015,363600000.0
2009-04-01 12:54:00,99.015,99.025,99.015,99.02,219100000.0
2009-04-01 12:55:00,99.015,99.035,99.015,99.02,288800000.0
2009-04-01 12:56:00,99.02,99.02,98.965,98.965,259200000.0
2009-04-01 12:57:00,98.965,98.99,98.96,98.965,400200000.0
2009-04-01 12:58:00,98.965,98.975,98.93,98.97,617600001.0
2009-04-01 12:59:00,98.97,99.005,98.965,99.005,153800000.0
2009-04-01 13:00:00,99.005,99.015,98.95,98.955,465799995.0
2009-04-01 13:01:00,98.955,98.96,98.95,98.96,1036000008.0
2009-04-01 13:02:00,98.965,98.97,98.945,98.95,660000000.0
2009-04-01 13:03:00,98.95,98.95,98.94,98.95,889800000.0
2009-04-01 13:04:00,98.95,98.95,98.94,98.94,263400001.0
2009-04-01 13:05:00,98.94,98.95,98.94,98.95,293200000.0
2009-04-01 13:06:00,98.95,98.95,98.94,98.945,754400000.0
2009-04-01 13:07:00,98.94,98.95,98.92,98.93,818600005.0
2009-04-01 13:08:00,98.925,98.925,98.92,98.92,502400001.0
2009-04-01 13:09:00,98.925,98.935,98.92,98.935,607200004.0
2009-04-01 13:10:00,98.935,98.94,98.93,98.93,164199999.0
2009-04-01 13:11:00,98.93,98.93,98.92,98.925,206400000.0
2009-04-01 13:12:00,98.925,98.925,98.925,98.925,42400000.0
2009-04-01 13:13:00,98.925,98.925,98.88,98.885,418000000.0
2009-04-01 13:14:00,98.885,98.9,98.88,98.885,339900000.0
2009-04-01 13:15:00,98.885,98.89,98.87,98.87,589000001.0
2009-04-01 13:16:00,98.87,98.88,98.835,98.835,407300001.0
2009-04-01 13:17:00,98.845,98.845,98.8,98.81,535500000.0
2009-04-01 13:18:00,98.815,98.84,98.81,98.84,427999998.0
2009-04-01 13:19:00,98.84,98.84,98.83,98.83,138200000.0
2009-04-01 13:20:00,98.825,98.84,98.81,98.835,382200000.0
2009-04-01 13:21:00,98.835,98.84,98.83,98.84,284200000.0
2009-04-01 13:22:00,98.84,98.87,98.835,98.865,894800004.0
2009-04-01 13:23:00,98.87,98.895,98.835,98.875,1118499999.0
2009-04-01 13:24:00,98.875,98.92,98.875,98.89,605200002.0
2009-04-01 13:25:00,98.89,98.89,98.87,98.875,437000001.0
2009-04-01 13:26:00,98.875,98.905,98.875,98.9,430600000.0
2009-04-01 13:27:00,98.9,98.94,98.89,98.9,859400000.0
2009-04-01 13:28:00,98.895,98.915,98.88,98.91,589400000.0
2009-04-01 13:29:00,98.91,98.93,98.89,98.915,1386200010.0
2009-04-01 13:30:00,98.915,98.925,98.89,98.925,781900001.0
2009-04-01 13:31:00,98.915,98.99,98.89,98.92,956500004.0
2009-04-01 13:32:00,98.92,98.95,98.92,98.95,968200000.0
2009-04-01 13:33:00,98.945,98.96,98.94,98.955,756600001.0
2009-04-01 13:34:00,98.955,98.955,98.93,98.94,395100000.0
2009-04-01 13:35:00,98.92,98.97,98.92,98.95,462999999.0
2009-04-01 13:36:00,98.95,98.96,98.92,98.92,296200000.0
2009-04-01 13:37:00,98.92,98.92,98.895,98.895,104600000.0
2009-04-01 13:38:00,98.9,98.91,98.9,98.9,417400000.0
2009-04-01 13:39:00,98.91,98.915,98.87,98.91,673800001.0
2009-04-01 13:40:00,98.91,98.925,98.905,98.925,194200000.0
2009-04-01 13:41:00,98.92,98.93,98.905,98.905,226200000.0
2009-04-01 13:42:00,98.905,98.915,98.895,98.895,337800000.0
2009-04-01 13:43:00,98.895,98.9,98.87,98.875,239000000.0
2009-04-01 13:44:00,98.875,98.885,98.875,98.875,140600000.0
2009-04-01 13:45:00,98.875,98.925,98.87,98.87,592200001.0
2009-04-01 13:46:00,98.865,98.87,98.83,98.865,627200001.0
2009-04-01 13:47:00,98.865,98.865,98.82,98.82,405400002.0
2009-04-01 13:48:00,98.82,98.82,98.79,98.815,756000002.0
2009-04-01 13:49:00,98.815,98.84,98.815,98.84,634199998.0
2009-04-01 13:50:00,98.84,98.865,98.84,98.86,324900001.0
2009-04-01 13:51:00,98.86,98.86,98.805,98.805,492400001.0
2009-04-01 13:52:00,98.805,98.81,98.685,98.7,605399997.0
2009-04-01 13:53:00,98.7,98.775,98.685,98.75,1182599999.0
2009-04-01 13:54:00,98.755,98.755,98.68,98.72,752299998.0
2009-04-01 13:55:00,98.72,98.79,98.72,98.75,679700001.0
2009-04-01 13:56:00,98.75,98.755,98.73,98.74,218500000.0
2009-04-01 13:57:00,98.74,98.75,98.735,98.735,633800007.0
2009-04-01 13:58:00,98.735,98.755,98.735,98.745,544599998.0
2009-04-01 13:59:00,98.745,98.805,98.73,98.805,915199997.0
2009-04-01 14:00:00,98.805,98.805,98.735,98.745,747400000.0
2009-04-01 14:01:00,98.745,98.815,98.745,98.81,735599998.0
2009-04-01 14:02:00,98.81,98.86,98.81,98.85,722400001.0
2009-04-01 14:03:00,98.85,98.85,98.775,98.825,564699998.0
2009-04-01 14:04:00,98.825,98.825,98.815,98.815,204600000.0
2009-04-01 14:05:00,98.815,98.815,98.78,98.81,288200000.0
2009-04-01 14:06:00,98.815,98.825,98.795,98.815,184000000.0
2009-04-01 14:07:00,98.82,98.83,98.765,98.765,415000002.0
2009-04-01 14:08:00,98.765,98.775,98.735,98.745,946499995.0
2009-04-01 14:09:00,98.76,98.82,98.75,98.795,1231000017.0
2009-04-01 14:10:00,98.795,98.795,98.74,98.76,509999997.0
2009-04-01 14:11:00,98.76,98.765,98.71,98.715,714500005.0
2009-04-01 14:12:00,98.715,98.74,98.715,98.74,178200000.0
2009-04-01 14:13:00,98.74,98.765,98.74,98.755,393400000.0
2009-04-01 14:14:00,98.755,98.775,98.75,98.775,380600000.0
2009-04-01 14:15:00,98.775,98.775,98.57,98.585,901799998.0
2009-04-01 14:16:00,98.585,98.665,98.58,98.665,1060599996.0
2009-04-01 14:17:00,98.665,98.68,98.65,98.675,484200000.0
2009-04-01 14:18:00,98.695,98.745,98.665,98.665,764399994.0
2009-04-01 14:19:00,98.67,98.7,98.66,98.7,968400001.0
2009-04-01 14:20:00,98.71,98.77,98.705,98.745,929799996.0
2009-04-01 14:21:00,98.745,98.755,98.73,98.755,829300002.0
2009-04-01 14:22:00,98.76,98.79,98.75,98.765,1099400007.0
2009-04-01 14:23:00,98.765,98.79,98.76,98.785,494500000.0
2009-04-01 14:24:00,98.785,98.79,98.74,98.74,633500000.0
2009-04-01 14:25:00,98.735,98.76,98.725,98.755,430800003.0
2009-04-01 14:26:00,98.755,98.76,98.73,98.73,278400000.0
2009-04-01 14:27:00,98.73,98.745,98.725,98.735,489300000.0
2009-04-01 14:28:00,98.735,98.745,98.73,98.745,449299998.0
2009-04-01 14:29:00,98.745,98.785,98.735,98.77,443000001.0
2009-04-01 14:30:00,98.78,98.79,98.75,98.76,579800002.0
2009-04-01 14:31:00,98.765,98.765,98.745,98.75,390300001.0
2009-04-01 14:32:00,98.75,98.76,98.745,98.755,172199999.0
2009-04-01 14:33:00,98.76,98.76,98.71,98.71,449400000.0
2009-04-01 14:34:00,98.715,98.715,98.685,98.705,548400002.0
2009-04-01 14:35:00,98.705,98.71,98.7,98.71,374000001.0
2009-04-01 14:36:00,98.71,98.725,98.71,98.72,319000000.0
2009-04-01 14:37:00,98.715,98.74,98.71,98.735,337399998.0
2009-04-01 14:38:00,98.735,98.74,98.735,98.735,249000000.0
2009-04-01 14:39:00,98.73,98.735,98.72,98.72,280800001.0
2009-04-01 14:40:00,98.72,98.72,98.685,98.685,183800000.0
2009-04-01 14:41:00,98.69,98.69,98.655,98.685,525599999.0
2009-04-01 14:42:00,98.68,98.69,98.67,98.675,610800004.0
2009-04-01 14:43:00,98.685,98.695,98.66,98.67,621400000.0
2009-04-01 14:44:00,98.67,98.675,98.65,98.65,596199994.0
2009-04-01 14:45:00,98.65,98.65,98.565,98.57,837899998.0
2009-04-01 14:46:00,98.57,98.57,98.465,98.51,1073100002.0
2009-04-01 14:47:00,98.51,98.56,98.51,98.53,954400000.0
2009-04-01 14:48:00,98.53,98.6,98.53,98.585,635199997.0
2009-04-01 14:49:00,98.59,98.595,98.565,98.57,301000000.0
2009-04-01 14:50:00,98.565,98.58,98.565,98.57,300199999.0
2009-04-01 14:51:00,98.575,98.605,98.575,98.6,146800000.0
2009-04-01 14:52:00,98.6,98.605,98.57,98.605,724799999.0
2009-04-01 14:53:00,98.61,98.665,98.605,98.655,407000000.0
2009-04-01 14:54:00,98.65,98.65,98.59,98.605,440499999.0
2009-04-01 14:55:00,98.595,98.605,98.575,98.6,640400005.0
2009-04-01 14:56:00,98.6,98.615,98.6,98.6,245000000.0
2009-04-01 14:57:00,98.59,98.59,98.55,98.555,593900000.0
2009-04-01 14:58:00,98.555,98.555,98.475,98.505,751100003.0
2009-04-01 14:59:00,98.505,98.545,98.5,98.535,489899997.0
2009-04-01 15:00:00,98.535,98.535,98.505,98.505,646200000.0
2009-04-01 15:01:00,98.505,98.515,98.4,98.4,1130999999.0
2009-04-01 15:02:00,98.4,98.435,98.375,98.415,886499998.0
2009-04-01 15:03:00,98.415,98.455,98.41,98.44,617400000.0
2009-04-01 15:04:00,98.44,98.495,98.43,98.485,849799998.0
2009-04-01 15:05:00,98.485,98.505,98.44,98.45,829899999.0
2009-04-01 15:06:00,98.45,98.485,98.45,98.455,633900000.0
2009-04-01 15:07:00,98.45,98.455,98.41,98.42,578600001.0
2009-04-01 15:08:00,98.415,98.455,98.41,98.43,551399999.0
2009-04-01 15:09:00,98.43,98.435,98.42,98.43,213600000.0
2009-04-01 15:10:00,98.43,98.435,98.42,98.435,237999999.0
2009-04-01 15:11:00,98.435,98.44,98.425,98.435,279200002.0
2009-04-01 15:12:00,98.435,98.445,98.42,98.43,639800000.0
2009-04-01 15:13:00,98.43,98.445,98.425,98.44,793999997.0
2009-04-01 15:14:00,98.445,98.445,98.43,98.44,423600001.0
2009-04-01 15:15:00,98.44,98.47,98.44,98.47,414200000.0
2009-04-01 15:16:00,98.465,98.47,98.44,98.445,854199999.0
2009-04-01 15:17:00,98.44,98.48,98.44,98.475,899599994.0
2009-04-01 15:18:00,98.48,98.495,98.47,98.48,835599998.0
2009-04-01 15:19:00,98.48,98.56,98.48,98.535,897400000.0
2009-04-01 15:20:00,98.535,98.535,98.485,98.5,744799997.0
2009-04-01 15:21:00,98.5,98.53,98.5,98.525,254800001.0
2009-04-01 15:22:00,98.52,98.52,98.5,98.515,392699997.0
2009-04-01 15:23:00,98.51,98.51,98.49,98.505,738599998.0
2009-04-01 15:24:00,98.515,98.52,98.5,98.5,345700000.0
2009-04-01 15:25:00,98.5,98.51,98.5,98.505,393399996.0
2009-04-01 15:26:00,98.505,98.515,98.505,98.515,126200000.0
2009-04-01 15:27:00,98.515,98.53,98.51,98.515,278900000.0
2009-04-01 15:28:00,98.52,98.525,98.51,98.51,248199998.0
2009-04-01 15:29:00,98.51,98.51,98.505,98.505,129800000.0
2009-04-01 15:30:00,98.51,98.52,98.505,98.51,531399997.0
2009-04-01 15:31:00,98.51,98.53,98.51,98.515,263799996.0
2009-04-01 15:32:00,98.515,98.53,98.51,98.515,290000000.0
2009-04-01 15:33:00,98.515,98.54,98.515,98.52,391099999.0
2009-04-01 15:34:00,98.52,98.56,98.52,98.555,584900001.0
2009-04-01 15:35:00,98.555,98.56,98.54,98.55,567400001.0
2009-04-01 15:36:00,98.555,98.58,98.545,98.58,370500000.0
2009-04-01 15:37:00,98.585,98.595,98.535,98.555,787399999.0
2009-04-01 15:38:00,98.555,98.575,98.555,98.57,553999997.0
2009-04-01 15:39:00,98.57,98.62,98.565,98.585,604799999.0
2009-04-01 15:40:00,98.59,98.605,98.575,98.605,402200000.0
2009-04-01 15:41:00,98.605,98.61,98.565,98.58,485699999.0
2009-04-01 15:42:00,98.585,98.61,98.585,98.605,408800000.0
2009-04-01 15:43:00,98.605,98.605,98.595,98.595,278600000.0
2009-04-01 15:44:00,98.6,98.705,98.595,98.69,783100000.0
2009-04-01 15:45:00,98.69,98.69,98.65,98.68,916099990.0
2009-04-01 15:46:00,98.68,98.68,98.655,98.66,487499999.0
2009-04-01 15:47:00,98.665,98.675,98.64,98.655,568399998.0
2009-04-01 15:48:00,98.655,98.665,98.65,98.65,116000000.0
2009-04-01 15:49:00,98.645,98.655,98.635,98.64,231400000.0
2009-04-01 15:50:00,98.64,98.655,98.64,98.64,287100000.0
2009-04-01 15:51:00,98.64,98.64,98.615,98.635,175800000.0
2009-04-01 15:52:00,98.635,98.65,98.63,98.63,329999993.0
2009-04-01 15:53:00,98.63,98.645,98.63,98.635,524799990.0
2009-04-01 15:54:00,98.635,98.65,98.635,98.635,496999987.0
2009-04-01 15:55:00,98.635,98.64,98.585,98.59,511200000.0
2009-04-01 15:56:00,98.59,98.655,98.59,98.62,693799998.0
2009-04-01 15:57:00,98.62,98.62,98.6,98.605,386500000.0
2009-04-01 15:58:00,98.6,98.645,98.56,98.61,879499985.0
2009-04-01 15:59:00,98.61,98.645,98.605,98.64,471999999.0
2009-04-01 16:00:00,98.635,98.77,98.61,98.695,686299999.0
2009-04-01 16:01:00,98.69,98.785,98.69,98.735,1049900002.0
2009-04-01 16:02:00,98.735,98.83,98.71,98.775,1015000002.0
2009-04-01 16:03:00,98.785,98.815,98.77,98.8,737600001.0
2009-04-01 16:04:00,98.805,98.875,98.8,98.85,871899997.0
2009-04-01 16:05:00,98.85,98.85,98.805,98.825,1140700002.0
2009-04-01 16:06:00,98.83,98.83,98.77,98.77,745599998.0
2009-04-01 16:07:00,98.775,98.8,98.77,98.78,693299998.0
2009-04-01 16:08:00,98.78,98.815,98.78,98.78,694399996.0
2009-04-01 16:09:00,98.78,98.835,98.77,98.825,851999990.0
2009-04-01 16:10:00,98.825,98.825,98.805,98.81,924399991.0
2009-04-01 16:11:00,98.81,98.85,98.81,98.835,895599994.0
2009-04-01 16:12:00,98.835,98.84,98.795,98.795,452199999.0
2009-04-01 16:13:00,98.795,98.83,98.78,98.83,817099990.0
2009-04-01 16:14:00,98.83,98.86,98.815,98.815,547700000.0
2009-04-01 16:15:00,98.805,98.83,98.785,98.805,647399997.0
2009-04-01 16:16:00,98.805,98.84,98.79,98.835,609999999.0
2009-04-01 16:17:00,98.845,98.88,98.845,98.865,655599999.0
2009-04-01 16:18:00,98.865,98.865,98.83,98.865,471399999.0
2009-04-01 16:19:00,98.865,98.875,98.85,98.875,458999997.0
2009-04-01 16:20:00,98.875,98.89,98.855,98.875,697100000.0
2009-04-01 16:21:00,98.875,98.875,98.85,98.875,569000001.0
2009-04-01 16:22:00,98.875,98.92,98.875,98.9,716799999.0
2009-04-01 16:23:00,98.9,98.94,98.9,98.94,913499995.0
2009-04-01 16:24:00,98.94,98.96,98.94,98.94,552899999.0
2009-04-01 16:25:00,98.94,98.94,98.88,98.88,1038399981.0
2009-04-01 16:26:00,98.88,98.92,98.87,98.91,801999999.0
2009-04-01 16:27:00,98.92,98.94,98.895,98.905,542200001.0
2009-04-01 16:28:00,98.91,98.95,98.9,98.945,454799999.0
2009-04-01 16:29:00,98.945,98.99,98.94,98.97,523699998.0
2009-04-01 16:30:00,98.97,99.01,98.955,98.955,644299997.0
2009-04-01 16:31:00,98.955,98.96,98.94,98.94,608799994.0
2009-04-01 16:32:00,98.94,98.96,98.89,98.945,974199999.0
2009-04-01 16:33:00,98.95,98.95,98.93,98.93,653799991.0
2009-04-01 16:34:00,98.93,98.935,98.89,98.895,440299999.0
2009-04-01 16:35:00,98.895,98.925,98.89,98.915,652399997.0
2009-04-01 16:36:00,98.915,98.955,98.915,98.945,434000001.0
2009-04-01 16:37:00,98.945,99.02,98.935,99.0,785300001.0
2009-04-01 16:38:00,98.99,99.06,98.965,99.06,1099500000.0
2009-04-01 16:39:00,99.06,99.06,99.0,99.0,692899999.0
2009-04-01 16:40:00,99.0,99.035,99.0,99.03,443800000.0
2009-04-01 16:41:00,99.025,99.05,99.0,99.0,680900000.0
2009-04-01 16:42:00,99.005,99.02,99.0,99.02,415999999.0
2009-04-01 16:43:00,99.02,99.045,98.985,99.0,627700001.0
2009-04-01 16:44:00,99.0,99.02,99.0,99.01,892599986.0
2009-04-01 16:45:00,99.01,99.045,99.005,99.005,817800003.0
2009-04-01 16:46:00,99.01,99.04,99.01,99.035,631899997.0
2009-04-01 16:47:00,99.03,99.035,98.995,99.015,522800000.0
2009-04-01 16:48:00,99.02,99.02,98.965,98.97,824999993.0
2009-04-01 16:49:00,98.97,98.985,98.96,98.96,663200000.0
2009-04-01 16:50:00,98.96,98.97,98.92,98.93,265800000.0
2009-04-01 16:51:00,98.93,98.95,98.93,98.94,565499997.0
2009-04-01 16:52:00,98.935,98.94,98.92,98.925,818899995.0
2009-04-01 16:53:00,98.92,98.93,98.83,98.88,790999996.0
2009-04-01 16:54:00,98.885,98.89,98.85,98.865,532099998.0
2009-04-01 16:55:00,98.87,98.92,98.87,98.915,676999998.0
2009-04-01 16:56:00,98.92,98.95,98.915,98.925,868499992.0
2009-04-01 16:57:00,98.925,98.945,98.91,98.91,820399991.0
2009-04-01 16:58:00,98.91,98.94,98.9,98.92,899199995.0
2009-04-01 16:59:00,98.915,98.925,98.805,98.815,1514599996.0
2009-04-01 17:00:00,98.815,98.845,98.805,98.835,1114499993.0
2009-04-01 17:01:00,98.835,98.86,98.83,98.85,659000000.0
2009-04-01 17:02:00,98.855,98.89,98.835,98.885,649299999.0
2009-04-01 17:03:00,98.895,98.93,98.855,98.885,1047199996.0
2009-04-01 17:04:00,98.885,98.9,98.85,98.85,670400000.0
2009-04-01 17:05:00,98.86,98.86,98.82,98.83,786999999.0
2009-04-01 17:06:00,98.83,98.87,98.825,98.85,774999992.0
2009-04-01 17:07:00,98.85,98.85,98.835,98.84,132200000.0
2009-04-01 17:08:00,98.84,98.84,98.775,98.79,754899998.0
2009-04-01 17:09:00,98.785,98.83,98.785,98.815,940999996.0
2009-04-01 17:10:00,98.82,98.82,98.815,98.815,348000000.0
2009-04-01 17:11:00,98.815,98.83,98.805,98.825,493800000.0
2009-04-01 17:12:00,98.83,98.84,98.815,98.835,521999999.0
2009-04-01 17:13:00,98.83,98.87,98.83,98.855,542799998.0
2009-04-01 17:14:00,98.85,98.85,98.825,98.835,464400000.0
2009-04-01 17:15:00,98.835,98.84,98.805,98.805,662500000.0
2009-04-01 17:16:00,98.805,98.815,98.775,98.81,719599995.0
2009-04-01 17:17:00,98.81,98.845,98.8,98.835,714199999.0
2009-04-01 17:18:00,98.835,98.845,98.8,98.805,636499999.0
2009-04-01 17:19:00,98.805,98.82,98.805,98.815,459200001.0
2009-04-01 17:20:00,98.815,98.84,98.815,98.83,644600000.0
2009-04-01 17:21:00,98.83,98.83,98.82,98.825,374999999.0
2009-04-01 17:22:00,98.825,98.835,98.82,98.835,499399997.0
2009-04-01 17:23:00,98.835,98.845,98.82,98.845,617899999.0
2009-04-01 17:24:00,98.845,98.855,98.83,98.84,521200000.0
2009-04-01 17:25:00,98.84,98.84,98.83,98.84,402900000.0
2009-04-01 17:26:00,98.84,98.845,98.825,98.835,448600000.0
2009-04-01 17:27:00,98.835,98.85,98.825,98.85,595200001.0
2009-04-01 17:28:00,98.86,98.87,98.85,98.865,283500002.0
2009-04-01 17:29:00,98.87,98.87,98.85,98.85,243600000.0
2009-04-01 17:30:00,98.85,98.86,98.85,98.855,436799999.0
2009-04-01 17:31:00,98.855,98.88,98.85,98.87,387800000.0
2009-04-01 17:32:00,98.875,98.88,98.855,98.87,433799998.0
2009-04-01 17:33:00,98.87,98.89,98.87,98.87,254600000.0
2009-04-01 17:34:00,98.87,98.87,98.85,98.855,518499997.0
2009-04-01 17:35:00,98.855,98.88,98.855,98.88,495199997.0
2009-04-01 17:36:00,98.89,98.9,98.87,98.9,431299999.0
2009-04-01 17:37:00,98.9,98.9,98.88,98.885,285199999.0
2009-04-01 17:38:00,98.885,98.905,98.875,98.89,620400001.0
2009-04-01 17:39:00,98.9,98.905,98.885,98.9,505000000.0
2009-04-01 17:40:00,98.895,98.955,98.895,98.935,752100000.0
2009-04-01 17:41:00,98.935,98.94,98.925,98.925,505699999.0
2009-04-01 17:42:00,98.925,98.93,98.915,98.915,561999999.0
2009-04-01 17:43:00,98.915,98.93,98.895,98.895,440899997.0
2009-04-01 17:44:00,98.895,98.895,98.86,98.865,332400000.0
2009-04-01 17:45:00,98.865,98.91,98.86,98.91,754399998.0
2009-04-01 17:46:00,98.91,98.93,98.895,98.92,423200000.0
2009-04-01 17:47:00,98.915,98.95,98.91,98.95,450999999.0
2009-04-01 17:48:00,98.95,99.0,98.95,98.965,928799998.0
2009-04-01 17:49:00,98.965,98.965,98.915,98.915,540999998.0
2009-04-01 17:50:00,98.915,98.975,98.915,98.955,834100001.0
2009-04-01 17:51:00,98.95,98.95,98.895,98.9,600299994.0
2009-04-01 17:52:00,98.895,98.93,98.895,98.92,481999996.0
2009-04-01 17:53:00,98.92,98.92,98.87,98.88,355999999.0
2009-04-01 17:54:00,98.88,98.88,98.835,98.835,355399998.0
2009-04-01 17:55:00,98.85,98.91,98.85,98.91,623999999.0
2009-04-01 17:56:00,98.91,98.93,98.91,98.91,264199998.0
2009-04-01 17:57:00,98.91,98.945,98.9,98.935,429499998.0
2009-04-01 17:58:00,98.935,98.95,98.93,98.93,465699996.0
2009-04-01 17:59:00,98.93,98.93,98.905,98.93,565199992.0
2009-04-01 18:00:00,98.93,98.95,98.93,98.95,601099995.0
2009-04-01 18:01:00,98.95,98.955,98.915,98.92,498599995.0
2009-04-01 18:02:00,98.92,98.93,98.91,98.92,316700000.0
2009-04-01 18:03:00,98.92,98.93,98.92,98.92,365600000.0
2009-04-01 18:04:00,98.925,98.935,98.92,98.92,300199995.0
2009-04-01 18:05:00,98.92,98.95,98.92,98.94,752599989.0
2009-04-01 18:06:00,98.945,98.945,98.925,98.93,421599999.0
2009-04-01 18:07:00,98.93,98.93,98.905,98.91,383699993.0
2009-04-01 18:08:00,98.905,98.91,98.905,98.91,67099999.0
2009-04-01 18:09:00,98.915,98.96,98.91,98.95,409299999.0
2009-04-01 18:10:00,98.955,98.975,98.94,98.94,490399995.0
2009-04-01 18:11:00,98.94,98.94,98.925,98.925,729799991.0
2009-04-01 18:12:00,98.925,98.925,98.91,98.92,136800000.0
2009-04-01 18:13:00,98.92,98.93,98.92,98.92,310399999.0
2009-04-01 18:14:00,98.92,98.93,98.92,98.925,96799999.0
2009-04-01 18:15:00,98.92,98.96,98.915,98.96,302199995.0
2009-04-01 18:16:00,98.96,98.96,98.91,98.93,461399993.0
2009-04-01 18:17:00,98.925,98.93,98.915,98.925,351399998.0
2009-04-01 18:18:00,98.92,98.925,98.92,98.92,212799996.0
2009-04-01 18:19:00,98.92,98.92,98.91,98.92,233199998.0
2009-04-01 18:20:00,98.92,98.92,98.92,98.92,16200000.0
2009-04-01 18:21:00,98.92,98.92,98.9,98.91,255100000.0
2009-04-01 18:22:00,98.91,98.91,98.91,98.91,111000000.0
2009-04-01 18:23:00,98.91,98.91,98.9,98.9,375299998.0
2009-04-01 18:24:00,98.9,98.9,98.865,98.87,228599999.0
2009-04-01 18:25:00,98.87,98.87,98.87,98.87,119400000.0
2009-04-01 18:26:00,98.87,98.875,98.87,98.87,34600000.0
2009-04-01 18:27:00,98.87,98.875,98.865,98.87,175599997.0
2009-04-01 18:28:00,98.87,98.87,98.835,98.84,331399995.0
2009-04-01 18:29:00,98.84,98.87,98.84,98.87,479599992.0
2009-04-01 18:30:00,98.865,98.875,98.85,98.85,433599993.0
2009-04-01 18:31:00,98.855,98.855,98.825,98.825,283100000.0
2009-04-01 18:32:00,98.83,98.845,98.83,98.835,424599996.0
2009-04-01 18:33:00,98.83,98.84,98.81,98.82,316400001.0
2009-04-01 18:34:00,98.815,98.825,98.8,98.81,263899998.0
2009-04-01 18:35:00,98.81,98.82,98.81,98.815,53600000.0
2009-04-01 18:36:00,98.815,98.815,98.79,98.8,159000000.0
2009-04-01 18:37:00,98.8,98.81,98.795,98.795,183400000.0
2009-04-01 18:38:00,98.79,98.81,98.79,98.795,292700000.0
2009-04-01 18:39:00,98.795,98.8,98.785,98.785,118800000.0
2009-04-01 18:40:00,98.785,98.8,98.78,98.8,213799997.0
2009-04-01 18:41:00,98.8,98.8,98.79,98.79,42600000.0
2009-04-01 18:42:00,98.79,98.79,98.785,98.785,39400000.0
2009-04-01 18:43:00,98.785,98.79,98.78,98.79,104700000.0
2009-04-01 18:44:00,98.79,98.79,98.765,98.765,257800000.0
2009-04-01 18:45:00,98.745,98.75,98.675,98.675,863599992.0
2009-04-01 18:46:00,98.68,98.69,98.67,98.67,391200001.0
2009-04-01 18:47:00,98.67,98.68,98.66,98.675,668099996.0
2009-04-01 18:48:00,98.675,98.705,98.675,98.69,323099998.0
2009-04-01 18:49:00,98.69,98.74,98.69,98.73,253200001.0
2009-04-01 18:50:00,98.73,98.74,98.73,98.735,149400000.0
2009-04-01 18:51:00,98.735,98.735,98.72,98.72,187199996.0
2009-04-01 18:52:00,98.72,98.725,98.72,98.725,75200000.0
2009-04-01 18:53:00,98.725,98.725,98.675,98.68,209400001.0
2009-04-01 18:54:00,98.675,98.7,98.675,98.695,253599999.0
2009-04-01 18:55:00,98.695,98.695,98.66,98.67,305199999.0
2009-04-01 18:56:00,98.67,98.67,98.585,98.59,376400000.0
2009-04-01 18:57:00,98.58,98.6,98.54,98.57,911199994.0
2009-04-01 18:58:00,98.57,98.57,98.465,98.52,898699995.0
2009-04-01 18:59:00,98.525,98.525,98.505,98.525,476800000.0
2009-04-01 19:00:00,98.525,98.56,98.525,98.555,940600000.0
2009-04-01 19:01:00,98.555,98.6,98.55,98.57,800199993.0
2009-04-01 19:02:00,98.57,98.62,98.57,98.585,637599996.0
2009-04-01 19:03:00,98.585,98.61,98.58,98.59,401199998.0
2009-04-01 19:04:00,98.59,98.59,98.58,98.585,335600000.0
2009-04-01 19:05:00,98.585,98.59,98.585,98.59,371799997.0
2009-04-01 19:06:00,98.595,98.595,98.58,98.585,220400001.0
2009-04-01 19:07:00,98.585,98.6,98.585,98.595,205200000.0
2009-04-01 19:08:00,98.595,98.595,98.585,98.585,76400000.0
2009-04-01 19:09:00,98.585,98.59,98.585,98.59,35600000.0
2009-04-01 19:10:00,98.585,98.59,98.58,98.585,246599998.0
2009-04-01 19:11:00,98.6,98.61,98.59,98.6,239800000.0
2009-04-01 19:12:00,98.6,98.6,98.585,98.585,180799999.0
2009-04-01 19:13:00,98.585,98.595,98.585,98.595,59200000.0
2009-04-01 19:14:00,98.59,98.595,98.585,98.595,13800000.0
2009-04-01 19:15:00,98.59,98.605,98.59,98.605,104400000.0
2009-04-01 19:16:00,98.6,98.6,98.585,98.595,112200000.0
2009-04-01 19:17:00,98.61,98.625,98.595,98.62,259800000.0
2009-04-01 19:18:00,98.62,98.645,98.61,98.64,284200000.0
2009-04-01 19:19:00,98.64,98.64,98.63,98.64,151200000.0
2009-04-01 19:20:00,98.64,98.65,98.63,98.635,423700000.0
2009-04-01 19:21:00,98.63,98.655,98.615,98.65,263500000.0
2009-04-01 19:22:00,98.655,98.66,98.605,98.625,279099999.0
2009-04-01 19:23:00,98.625,98.67,98.59,98.66,478099999.0
2009-04-01 19:24:00,98.65,98.65,98.58,98.615,550799999.0
2009-04-01 19:25:00,98.615,98.615,98.61,98.61,41000000.0
2009-04-01 19:26:00,98.61,98.63,98.61,98.615,154999999.0
2009-04-01 19:27:00,98.615,98.62,98.605,98.61,177000000.0
2009-04-01 19:28:00,98.61,98.62,98.61,98.62,234799997.0
2009-04-01 19:29:00,98.62,98.64,98.615,98.635,330399997.0
2009-04-01 19:30:00,98.635,98.64,98.6,98.61,267400000.0
2009-04-01 19:31:00,98.61,98.635,98.6,98.61,331100002.0
2009-04-01 19:32:00,98.615,98.625,98.615,98.625,213199998.0
2009-04-01 19:33:00,98.62,98.62,98.6,98.605,197200001.0
2009-04-01 19:34:00,98.605,98.635,98.605,98.625,182000000.0
2009-04-01 19:35:00,98.625,98.645,98.625,98.635,149000000.0
2009-04-01 19:36:00,98.635,98.65,98.63,98.645,348900000.0
2009-04-01 19:37:00,98.645,98.645,98.64,98.64,190799999.0
2009-04-01 19:38:00,98.65,98.65,98.635,98.64,100500000.0
2009-04-01 19:39:00,98.645,98.645,98.645,98.645,34200000.0
2009-04-01 19:40:00,98.64,98.64,98.625,98.625,75600000.0
2009-04-01 19:41:00,98.63,98.65,98.63,98.635,147399999.0
2009-04-01 19:42:00,98.635,98.635,98.625,98.625,169400000.0
2009-04-01 19:43:00,98.62,98.65,98.62,98.635,240599998.0
2009-04-01 19:44:00,98.65,98.66,98.64,98.65,200700001.0
2009-04-01 19:45:00,98.655,98.68,98.655,98.68,320399999.0
2009-04-01 19:46:00,98.68,98.705,98.67,98.695,568999997.0
2009-04-01 19:47:00,98.7,98.7,98.69,98.7,98400000.0
2009-04-01 19:48:00,98.7,98.7,98.69,98.69,172799999.0
2009-04-01 19:49:00,98.69,98.71,98.69,98.7,152000000.0
2009-04-01 19:50:00,98.7,98.7,98.63,98.63,298299999.0
2009-04-01 19:51:00,98.63,98.66,98.625,98.655,306799993.0
2009-04-01 19:52:00,98.66,98.695,98.66,98.69,285100000.0
2009-04-01 19:53:00,98.695,98.7,98.68,98.68,269000000.0
2009-04-01 19:54:00,98.675,98.69,98.665,98.685,252300000.0
2009-04-01 19:55:00,98.69,98.72,98.69,98.7,494000001.0
2009-04-01 19:56:00,98.7,98.7,98.67,98.69,401999999.0
2009-04-01 19:57:00,98.685,98.69,98.66,98.665,439200001.0
2009-04-01 19:58:00,98.665,98.685,98.635,98.64,232900000.0
2009-04-01 19:59:00,98.64,98.685,98.64,98.685,502000000.0
2009-04-01 20:00:00,98.68,98.68,98.665,98.665,192600003.0
2009-04-01 20:01:00,98.665,98.685,98.66,98.685,323200000.0
2009-04-01 20:02:00,98.685,98.69,98.685,98.69,73800000.0
2009-04-01 20:03:00,98.69,98.695,98.69,98.695,25400000.0
2009-04-01 20:04:00,98.695,98.695,98.69,98.69,17000000.0
2009-04-01 20:05:00,98.69,98.7,98.69,98.695,178399999.0
2009-04-01 20:06:00,98.715,98.745,98.715,98.715,319000001.0
2009-04-01 20:07:00,98.715,98.76,98.715,98.75,431399998.0
2009-04-01 20:08:00,98.755,98.78,98.755,98.76,248800000.0
2009-04-01 20:09:00,98.76,98.785,98.735,98.785,361399999.0
2009-04-01 20:10:00,98.785,98.785,98.745,98.745,337999996.0
2009-04-01 20:11:00,98.745,98.76,98.74,98.745,398900000.0
2009-04-01 20:12:00,98.75,98.775,98.75,98.765,253600000.0
2009-04-01 20:13:00,98.765,98.77,98.765,98.765,171999998.0
2009-04-01 20:14:00,98.765,98.77,98.745,98.75,179400000.0
2009-04-01 20:15:00,98.75,98.76,98.735,98.755,333199999.0
2009-04-01 20:16:00,98.755,98.775,98.745,98.745,354200000.0
2009-04-01 20:17:00,98.74,98.75,98.735,98.745,178200000.0
2009-04-01 20:18:00,98.745,98.75,98.74,98.745,194799999.0
2009-04-01 20:19:00,98.745,98.745,98.715,98.715,108799999.0
2009-04-01 20:20:00,98.71,98.72,98.71,98.71,142600000.0
2009-04-01 20:21:00,98.71,98.71,98.64,98.645,447000000.0
2009-04-01 20:22:00,98.64,98.67,98.64,98.67,250400003.0
2009-04-01 20:23:00,98.67,98.675,98.655,98.665,628399995.0
2009-04-01 20:24:00,98.665,98.675,98.665,98.665,487800000.0
2009-04-01 20:25:00,98.665,98.67,98.66,98.66,130199999.0
2009-04-01 20:26:00,98.66,98.67,98.655,98.67,260199998.0
2009-04-01 20:27:00,98.675,98.685,98.67,98.675,176400000.0
2009-04-01 20:28:00,98.675,98.69,98.67,98.68,306799999.0
2009-04-01 20:29:00,98.68,98.685,98.68,98.685,46600000.0
2009-04-01 20:30:00,98.69,98.705,98.69,98.7,216400000.0
2009-04-01 20:31:00,98.7,98.715,98.7,98.715,363200000.0
2009-04-01 20:32:00,98.715,98.735,98.71,98.73,365199998.0
2009-04-01 20:33:00,98.73,98.73,98.715,98.72,241599997.0
2009-04-01 20:34:00,98.72,98.755,98.715,98.74,470400003.0
2009-04-01 20:35:00,98.74,98.755,98.74,98.745,328299999.0
2009-04-01 20:36:00,98.745,98.76,98.74,98.755,133000000.0
2009-04-01 20:37:00,98.755,98.77,98.755,98.755,524199997.0
2009-04-01 20:38:00,98.76,98.765,98.755,98.755,291000000.0
2009-04-01 20:39:00,98.755,98.755,98.745,98.75,431600001.0
2009-04-01 20:40:00,98.75,98.755,98.73,98.73,275599999.0
2009-04-01 20:41:00,98.735,98.745,98.73,98.74,485399998.0
2009-04-01 20:42:00,98.74,98.74,98.71,98.71,393599996.0
2009-04-01 20:43:00,98.71,98.72,98.685,98.7,480999995.0
2009-04-01 20:44:00,98.7,98.7,98.68,98.685,165699999.0
2009-04-01 20:45:00,98.685,98.685,98.65,98.66,411199998.0
2009-04-01 20:46:00,98.67,98.67,98.62,98.635,197600002.0
2009-04-01 20:47:00,98.635,98.645,98.63,98.63,305799998.0
2009-04-01 20:48:00,98.63,98.63,98.63,98.63,70599999.0
2009-04-01 20:49:00,98.63,98.73,98.63,98.725,349699999.0
2009-04-01 20:50:00,98.705,98.71,98.705,98.71,57800000.0
2009-04-01 20:51:00,98.72,98.75,98.715,98.735,453799994.0
2009-04-01 20:52:00,98.735,98.75,98.715,98.725,604099994.0
2009-04-01 20:53:00,98.725,98.755,98.725,98.75,305399999.0
2009-04-01 20:54:00,98.755,98.755,98.72,98.745,359400001.0
2009-04-01 20:55:00,98.745,98.745,98.725,98.725,454799999.0
2009-04-01 20:56:00,98.725,98.74,98.725,98.725,539099998.0
2009-04-01 20:57:00,98.725,98.74,98.705,98.71,465399998.0
2009-04-01 20:58:00,98.715,98.72,98.7,98.7,281199994.0
2009-04-01 20:59:00,98.7,98.7,98.665,98.665,250799999.0
2009-04-01 21:00:00,98.665,98.67,98.645,98.655,256800000.0
2009-04-01 21:01:00,98.655,98.66,98.635,98.64,390900000.0
2009-04-01 21:02:00,98.635,98.65,98.625,98.635,290000000.0
2009-04-01 21:03:00,98.635,98.66,98.63,98.66,492999998.0
2009-04-01 21:04:00,98.66,98.66,98.65,98.655,170400000.0
2009-04-01 21:05:00,98.65,98.665,98.65,98.66,117600000.0
2009-04-01 21:06:00,98.66,98.675,98.65,98.65,183200000.0
2009-04-01 21:07:00,98.65,98.65,98.61,98.615,400399999.0
2009-04-01 21:08:00,98.61,98.64,98.605,98.625,413199999.0
2009-04-01 21:09:00,98.625,98.625,98.61,98.625,130600000.0
2009-04-01 21:10:00,98.62,98.62,98.59,98.595,361000000.0
2009-04-01 21:11:00,98.595,98.625,98.595,98.605,262199999.0
2009-04-01 21:12:00,98.605,98.645,98.605,98.645,470600000.0
2009-04-01 21:13:00,98.64,98.65,98.635,98.65,181000000.0
2009-04-01 21:14:00,98.65,98.66,98.635,98.635,222800000.0
2009-04-01 21:15:00,98.635,98.65,98.63,98.635,223699999.0
2009-04-01 21:16:00,98.64,98.655,98.635,98.635,337000000.0
2009-04-01 21:17:00,98.635,98.66,98.635,98.66,108800000.0
2009-04-01 21:18:00,98.66,98.66,98.66,98.66,7400000.0
2009-04-01 21:19:00,98.665,98.73,98.665,98.695,287000001.0
2009-04-01 21:20:00,98.69,98.69,98.675,98.675,101300000.0
2009-04-01 21:21:00,98.675,98.68,98.675,98.68,91600000.0
2009-04-01 21:22:00,98.68,98.68,98.655,98.675,123600000.0
2009-04-01 21:23:00,98.675,98.675,98.635,98.64,256700000.0
2009-04-01 21:24:00,98.64,98.65,98.635,98.645,154000000.0
2009-04-01 21:25:00,98.645,98.645,98.645,98.645,18000000.0
2009-04-01 21:26:00,98.645,98.645,98.635,98.64,306800000.0
2009-04-01 21:27:00,98.64,98.64,98.615,98.615,129400000.0
2009-04-01 21:28:00,98.615,98.62,98.6,98.605,132600000.0
2009-04-01 21:29:00,98.605,98.625,98.605,98.625,60000000.0
2009-04-01 21:30:00,98.63,98.64,98.63,98.64,63800000.0
2009-04-01 21:31:00,98.64,98.66,98.64,98.64,405899999.0
2009-04-01 21:32:00,98.64,98.64,98.635,98.64,245600000.0
2009-04-01 21:33:00,98.64,98.65,98.64,98.64,123200000.0
2009-04-01 21:34:00,98.65,98.65,98.625,98.63,386600000.0
2009-04-01 21:35:00,98.63,98.66,98.63,98.65,368800000.0
2009-04-01 21:36:00,98.65,98.68,98.645,98.665,268200000.0
2009-04-01 21:37:00,98.665,98.67,98.665,98.665,63800000.0
2009-04-01 21:38:00,98.665,98.67,98.665,98.67,152000000.0
2009-04-01 21:39:00,98.67,98.68,98.67,98.68,43400000.0
2009-04-01 21:40:00,98.675,98.675,98.64,98.65,150600000.0
2009-04-01 21:41:00,98.645,98.675,98.645,98.675,113800000.0
2009-04-01 21:42:00,98.67,98.67,98.67,98.67,22800000.0
2009-04-01 21:43:00,98.675,98.68,98.665,98.665,78200000.0
2009-04-01 21:44:00,98.67,98.67,98.65,98.66,318400000.0
2009-04-01 21:45:00,98.66,98.665,98.66,98.665,121000000.0
2009-04-01 21:46:00,98.665,98.67,98.65,98.67,218000000.0
2009-04-01 21:47:00,98.665,98.73,98.66,98.72,396299998.0
2009-04-01 21:48:00,98.72,98.74,98.7,98.74,266600000.0
2009-04-01 21:49:00,98.735,98.735,98.715,98.715,149000000.0
2009-04-01 21:50:00,98.71,98.72,98.705,98.715,160100000.0
2009-04-01 21:51:00,98.715,98.715,98.705,98.705,16146733.0
2009-04-01 21:52:00,98.7,98.71,98.7,98.705,197599996.0
2009-04-01 21:53:00,98.71,98.71,98.685,98.69,139200000.0
2009-04-01 21:54:00,98.69,98.69,98.665,98.675,223200000.0
2009-04-01 21:55:00,98.67,98.675,98.625,98.63,300800000.0
2009-04-01 21:56:00,98.64,98.66,98.625,98.645,603900000.0
2009-04-01 21:57:00,98.645,98.665,98.645,98.66,174200000.0
2009-04-01 21:58:00,98.665,98.69,98.65,98.685,271900000.0
2009-04-01 21:59:00,98.675,98.685,98.66,98.68,208400000.0
2009-04-01 22:00:00,98.675,98.675,98.655,98.655,359800000.0
2009-04-01 22:01:00,98.66,98.665,98.655,98.655,118200000.0
2009-04-01 22:02:00,98.655,98.655,98.655,98.655,117400000.0
2009-04-01 22:03:00,98.665,98.68,98.65,98.65,140600001.0
2009-04-01 22:04:00,98.655,98.66,98.645,98.655,203100000.0
2009-04-01 22:05:00,98.655,98.66,98.65,98.66,84200000.0
2009-04-01 22:06:00,98.66,98.66,98.645,98.65,161399999.0
2009-04-01 22:07:00,98.65,98.67,98.65,98.655,188300000.0
2009-04-01 22:08:00,98.655,98.655,98.65,98.65,77400000.0
2009-04-01 22:09:00,98.655,98.655,98.65,98.65,115000000.0
2009-04-01 22:10:00,98.65,98.655,98.65,98.655,39000000.0
2009-04-01 22:11:00,98.655,98.655,98.65,98.655,81800000.0
2009-04-01 22:12:00,98.655,98.66,98.635,98.635,79500000.0
2009-04-01 22:13:00,98.64,98.66,98.635,98.635,137300000.0
2009-04-01 22:14:00,98.635,98.635,98.63,98.635,116600000.0
2009-04-01 22:15:00,98.635,98.64,98.625,98.64,112400000.0
2009-04-01 22:16:00,98.625,98.645,98.625,98.63,132700000.0
2009-04-01 22:17:00,98.625,98.625,98.625,98.625,16400000.0
2009-04-01 22:18:00,98.625,98.625,98.625,98.625,25000000.0
2009-04-01 22:19:00,98.625,98.63,98.625,98.63,64000000.0
2009-04-01 22:20:00,98.63,98.635,98.625,98.625,48600000.0
2009-04-01 22:21:00,98.625,98.625,98.61,98.61,125599999.0
2009-04-01 22:22:00,98.61,98.61,98.58,98.59,220000000.0
2009-04-01 22:23:00,98.595,98.595,98.56,98.58,236200000.0
2009-04-01 22:24:00,98.58,98.585,98.58,98.585,77600000.0
2009-04-01 22:25:00,98.59,98.63,98.59,98.62,165700000.0
2009-04-01 22:26:00,98.615,98.62,98.605,98.605,93800000.0
2009-04-01 22:27:00,98.605,98.615,98.595,98.605,143800000.0
2009-04-01 22:28:00,98.605,98.605,98.595,98.595,7600000.0
2009-04-01 22:29:00,98.595,98.61,98.575,98.61,279400000.0
2009-04-01 22:30:00,98.615,98.62,98.52,98.52,241600000.0
2009-04-01 22:31:00,98.53,98.59,98.5,98.525,515999999.0
2009-04-01 22:32:00,98.535,98.535,98.515,98.52,116000000.0
2009-04-01 22:33:00,98.525,98.53,98.51,98.52,177800000.0
2009-04-01 22:34:00,98.52,98.525,98.52,98.525,23000000.0
2009-04-01 22:35:00,98.525,98.525,98.5,98.52,214700000.0
2009-04-01 22:36:00,98.51,98.52,98.51,98.52,46800000.0
2009-04-01 22:37:00,98.52,98.525,98.515,98.52,595400000.0
2009-04-01 22:38:00,98.525,98.525,98.51,98.52,202200000.0
2009-04-01 22:39:00,98.52,98.525,98.505,98.505,58600000.0
2009-04-01 22:40:00,98.51,98.525,98.51,98.515,264999999.0
2009-04-01 22:41:00,98.53,98.555,98.53,98.545,106100000.0
2009-04-01 22:42:00,98.545,98.55,98.545,98.545,44000000.0
2009-04-01 22:43:00,98.55,98.55,98.515,98.515,183000000.0
2009-04-01 22:44:00,98.515,98.52,98.515,98.52,35000000.0
2009-04-01 22:45:00,98.52,98.565,98.52,98.55,105000000.0
2009-04-01 22:46:00,98.545,98.59,98.515,98.575,296300000.0
2009-04-01 22:47:00,98.575,98.575,98.565,98.57,140400000.0
2009-04-01 22:48:00,98.565,98.565,98.555,98.565,84800000.0
2009-04-01 22:49:00,98.565,98.575,98.565,98.57,56500000.0
2009-04-01 22:50:00,98.565,98.565,98.55,98.56,102000000.0
2009-04-01 22:51:00,98.56,98.56,98.545,98.555,75500000.0
2009-04-01 22:52:00,98.555,98.555,98.555,98.555,5000000.0
2009-04-01 22:53:00,98.555,98.555,98.555,98.555,21000000.0
2009-04-01 22:54:00,98.555,98.555,98.54,98.545,46600000.0
2009-04-01 22:55:00,98.51,98.535,98.51,98.51,250600000.0
2009-04-01 22:56:00,98.505,98.52,98.5,98.505,141600000.0
2009-04-01 22:57:00,98.5,98.5,98.485,98.485,61800000.0
2009-04-01 22:58:00,98.485,98.53,98.485,98.505,159400000.0
2009-04-01 22:59:00,98.505,98.515,98.505,98.51,50800000.0
2009-04-01 23:00:00,98.51,98.51,98.495,98.505,46200000.0
2009-04-01 23:01:00,98.5,98.505,98.46,98.46,59000000.0
2009-04-01 23:02:00,98.485,98.52,98.48,98.52,96800000.0
2009-04-01 23:03:00,98.52,98.52,98.5,98.5,25000000.0
2009-04-01 23:04:00,98.51,98.51,98.51,98.51,8000000.0
2009-04-01 23:05:00,98.51,98.51,98.47,98.475,77800000.0
2009-04-01 23:06:00,98.485,98.525,98.47,98.525,215000000.0
2009-04-01 23:07:00,98.515,98.52,98.485,98.51,159600000.0
2009-04-01 23:08:00,98.5,98.54,98.495,98.525,87700000.0
2009-04-01 23:09:00,98.515,98.55,98.51,98.55,173500000.0
2009-04-01 23:10:00,98.55,98.555,98.5,98.505,388199999.0
2009-04-01 23:11:00,98.515,98.53,98.5,98.515,107900000.0
2009-04-01 23:12:00,98.525,98.555,98.505,98.52,162000000.0
2009-04-01 23:13:00,98.53,98.555,98.51,98.555,99000000.0
2009-04-01 23:14:00,98.57,98.575,98.525,98.565,166800000.0
2009-04-01 23:15:00,98.57,98.575,98.525,98.535,173900000.0
2009-04-01 23:16:00,98.545,98.56,98.545,98.555,36600000.0
2009-04-01 23:18:00,98.555,98.575,98.555,98.57,23200000.0
2009-04-01 23:19:00,98.575,98.575,98.57,98.575,14400000.0
2009-04-01 23:20:00,98.575,98.575,98.575,98.575,1600000.0
2009-04-01 23:21:00,98.56,98.58,98.56,98.575,101600000.0
2009-04-01 23:22:00,98.575,98.615,98.57,98.615,40000000.0
2009-04-01 23:23:00,98.61,98.615,98.61,98.615,20400000.0
2009-04-01 23:24:00,98.615,98.625,98.615,98.625,26200000.0
2009-04-01 23:25:00,98.615,98.62,98.615,98.62,11200000.0
2009-04-01 23:26:00,98.62,98.625,98.61,98.615,38400000.0
2009-04-01 23:27:00,98.615,98.615,98.605,98.615,79400000.0
2009-04-01 23:28:00,98.61,98.61,98.61,98.61,4800000.0
2009-04-01 23:29:00,98.615,98.62,98.605,98.615,63200000.0
2009-04-01 23:30:00,98.615,98.62,98.615,98.62,8800000.0
2009-04-01 23:31:00,98.62,98.71,98.62,98.71,157000000.0
2009-04-01 23:32:00,98.68,98.73,98.68,98.71,87600000.0
2009-04-01 23:33:00,98.71,98.71,98.7,98.7,25400000.0
2009-04-01 23:34:00,98.695,98.7,98.69,98.695,53000000.0
2009-04-01 23:35:00,98.695,98.71,98.69,98.7,104400000.0
2009-04-01 23:36:00,98.705,98.71,98.7,98.7,31000000.0
2009-04-01 23:37:00,98.7,98.715,98.7,98.715,43800000.0
2009-04-01 23:38:00,98.72,98.72,98.71,98.715,22400000.0
2009-04-01 23:39:00,98.71,98.71,98.695,98.7,89800001.0
2009-04-01 23:40:00,98.7,98.705,98.695,98.7,62200000.0
2009-04-01 23:41:00,98.7,98.7,98.685,98.685,19800000.0
2009-04-01 23:42:00,98.69,98.705,98.69,98.69,43000000.0
2009-04-01 23:43:00,98.69,98.695,98.69,98.695,16400000.0
2009-04-01 23:44:00,98.695,98.695,98.685,98.685,42800000.0
2009-04-01 23:45:00,98.685,98.69,98.68,98.68,73000000.0
2009-04-01 23:46:00,98.685,98.7,98.68,98.69,67000000.0
2009-04-01 23:47:00,98.69,98.695,98.675,98.675,87200000.0
2009-04-01 23:48:00,98.675,98.675,98.675,98.675,13800000.0
2009-04-01 23:49:00,98.675,98.675,98.635,98.65,202800000.0
2009-04-01 23:50:00,98.645,98.65,98.645,98.65,29000000.0
2009-04-01 23:51:00,98.65,98.65,98.65,98.65,6000000.0
2009-04-01 23:52:00,98.65,98.65,98.635,98.64,16200000.0
2009-04-01 23:53:00,98.635,98.64,98.63,98.635,26200000.0
2009-04-01 23:54:00,98.63,98.635,98.625,98.625,155999999.0
2009-04-01 23:55:00,98.625,98.625,98.62,98.625,40000000.0
2009-04-01 23:56:00,98.635,98.635,98.63,98.63,10400000.0
2009-04-01 23:57:00,98.63,98.635,98.63,98.63,25400000.0
2009-04-01 23:58:00,98.63,98.65,98.63,98.65,59200000.0
2009-04-01 23:59:00,98.64,98.64,98.64,98.64,3200000.0
2009-04-02 00:00:00,98.64,98.65,98.635,98.65,10800000.0
2009-04-02 00:01:00,98.65,98.65,98.645,98.65,51800000.0
2009-04-02 00:02:00,98.65,98.67,98.645,98.67,32600000.0
2009-04-02 00:03:00,98.66,98.66,98.645,98.66,5600000.0
2009-04-02 00:04:00,98.655,98.655,98.655,98.655,3600000.0
2009-04-02 00:05:00,98.665,98.675,98.665,98.675,2000000.0
2009-04-02 00:06:00,98.665,98.675,98.665,98.675,4000000.0
2009-04-02 00:07:00,98.67,98.68,98.655,98.655,24600000.0
2009-04-02 00:08:00,98.655,98.655,98.615,98.63,40800000.0
2009-04-02 00:09:00,98.62,98.625,98.615,98.625,47000000.0
2009-04-02 00:10:00,98.625,98.625,98.625,98.625,14000000.0
2009-04-02 00:11:00,98.625,98.625,98.62,98.62,35400000.0
2009-04-02 00:12:00,98.62,98.66,98.62,98.65,200500000.0
2009-04-02 00:13:00,98.65,98.66,98.65,98.66,59200000.0
2009-04-02 00:14:00,98.665,98.67,98.665,98.665,11200000.0
2009-04-02 00:15:00,98.66,98.67,98.66,98.665,60999999.0
2009-04-02 00:16:00,98.665,98.665,98.665,98.665,3600000.0
2009-04-02 00:17:00,98.655,98.665,98.655,98.665,17200000.0
2009-04-02 00:18:00,98.66,98.665,98.66,98.665,2000000.0
2009-04-02 00:19:00,98.655,98.655,98.655,98.655,11600000.0
2009-04-02 00:20:00,98.656,98.657,98.656,98.657,1000000.0
2009-04-02 00:21:00,98.665,98.665,98.665,98.665,1000000.0
2009-04-02 00:22:00,98.675,98.68,98.645,98.645,12400000.0
2009-04-02 00:23:00,98.67,98.685,98.645,98.685,27300000.0
2009-04-02 00:24:00,98.685,98.685,98.66,98.665,37200000.0
2009-04-02 00:25:00,98.68,98.68,98.665,98.665,15800000.0
2009-04-02 00:26:00,98.67,98.67,98.67,98.67,1000000.0
2009-04-02 00:27:00,98.67,98.685,98.67,98.68,4000000.0
2009-04-02 00:28:00,98.665,98.665,98.665,98.665,4600000.0
2009-04-02 00:29:00,98.665,98.665,98.66,98.66,4400000.0
2009-04-02 00:30:00,98.66,98.665,98.66,98.665,3200000.0
2009-04-02 00:31:00,98.665,98.665,98.66,98.66,11000000.0
2009-04-02 00:32:00,98.62,98.63,98.615,98.615,18800000.0
2009-04-02 00:33:00,98.615,98.615,98.575,98.6,45200000.0
2009-04-02 00:34:00,98.6,98.65,98.575,98.62,310900000.0
2009-04-02 00:35:00,98.62,98.62,98.615,98.615,5000000.0
2009-04-02 00:36:00,98.62,98.625,98.615,98.62,8600000.0
2009-04-02 00:37:00,98.625,98.635,98.625,98.635,53800000.0
2009-04-02 00:38:00,98.63,98.64,98.63,98.64,45400000.0
2009-04-02 00:39:00,98.655,98.665,98.655,98.665,113600000.0
2009-04-02 00:40:00,98.665,98.675,98.665,98.675,114200000.0
2009-04-02 00:41:00,98.675,98.675,98.675,98.675,25000000.0
2009-04-02 00:42:00,98.675,98.675,98.675,98.675,11000000.0
2009-04-02 00:43:00,98.675,98.675,98.675,98.675,7400000.0
2009-04-02 00:44:00,98.675,98.675,98.675,98.675,3600000.0
2009-04-02 00:45:00,98.675,98.675,98.665,98.665,34400000.0
2009-04-02 00:46:00,98.67,98.67,98.67,98.67,1000000.0
2009-04-02 00:47:00,98.665,98.67,98.665,98.67,4600000.0
2009-04-02 00:48:00,98.665,98.67,98.65,98.65,29400000.0
2009-04-02 00:49:00,98.65,98.65,98.65,98.65,7000000.0
2009-04-02 00:50:00,98.645,98.67,98.645,98.665,99200000.0
2009-04-02 00:51:00,98.67,98.67,98.66,98.66,29600000.0
2009-04-02 00:52:00,98.66,98.66,98.63,98.64,149700000.0
2009-04-02 00:53:00,98.665,98.685,98.665,98.665,112000000.0
2009-04-02 00:54:00,98.66,98.66,98.655,98.655,5600000.0
2009-04-02 00:55:00,98.655,98.68,98.655,98.67,55800000.0
2009-04-02 00:56:00,98.68,98.68,98.67,98.67,2000000.0
2009-04-02 00:57:00,98.665,98.665,98.665,98.665,3600000.0
2009-04-02 00:58:00,98.665,98.665,98.665,98.665,3600000.0
2009-04-02 00:59:00,98.665,98.68,98.66,98.665,97200001.0
2009-04-02 01:00:00,98.66,98.67,98.66,98.66,97799999.0
2009-04-02 01:01:00,98.66,98.66,98.65,98.655,31600000.0
2009-04-02 01:02:00,98.655,98.67,98.65,98.65,106000000.0
2009-04-02 01:03:00,98.655,98.655,98.655,98.655,1000000.0
2009-04-02 01:04:00,98.655,98.655,98.63,98.63,91700000.0
2009-04-02 01:05:00,98.63,98.635,98.63,98.635,12200000.0
2009-04-02 01:06:00,98.635,98.635,98.585,98.59,168600000.0
2009-04-02 01:07:00,98.585,98.615,98.585,98.61,133600000.0
2009-04-02 01:08:00,98.605,98.615,98.595,98.595,172800001.0
2009-04-02 01:09:00,98.6,98.605,98.6,98.605,19600000.0
2009-04-02 01:10:00,98.605,98.615,98.6,98.615,59800000.0
2009-04-02 01:11:00,98.615,98.615,98.615,98.615,3800000.0
2009-04-02 01:12:00,98.606,98.609,98.606,98.606,221200000.0
2009-04-02 01:13:00,98.604,98.604,98.604,98.604,221200000.0
2009-04-02 01:14:00,98.606,98.606,98.606,98.606,221200000.0
2009-04-02 01:15:00,98.625,98.655,98.615,98.655,221200000.0
2009-04-02 01:16:00,98.655,98.655,98.655,98.655,34200000.0
2009-04-02 01:17:00,98.655,98.66,98.655,98.655,23200000.0
2009-04-02 01:18:00,98.655,98.675,98.655,98.665,152799999.0
2009-04-02 01:19:00,98.66,98.66,98.66,98.66,12800000.0
2009-04-02 01:20:00,98.655,98.675,98.655,98.655,47000000.0
2009-04-02 01:21:00,98.655,98.67,98.65,98.66,119400000.0
2009-04-02 01:22:00,98.67,98.675,98.66,98.66,126600001.0
2009-04-02 01:23:00,98.665,98.69,98.65,98.665,403400001.0
2009-04-02 01:24:00,98.665,98.685,98.645,98.66,316500001.0
2009-04-02 01:25:00,98.665,98.68,98.66,98.675,134600000.0
2009-04-02 01:26:00,98.67,98.675,98.655,98.66,180700000.0
2009-04-02 01:27:00,98.66,98.67,98.66,98.66,110400000.0
2009-04-02 01:28:00,98.66,98.66,98.635,98.645,147100000.0
2009-04-02 01:29:00,98.65,98.655,98.63,98.645,171000000.0
2009-04-02 01:30:00,98.645,98.65,98.645,98.645,78600000.0
2009-04-02 01:31:00,98.65,98.65,98.645,98.645,35600000.0
2009-04-02 01:32:00,98.64,98.645,98.63,98.63,38800000.0
2009-04-02 01:33:00,98.625,98.65,98.6,98.615,103600000.0
2009-04-02 01:34:00,98.615,98.615,98.615,98.615,3600000.0
2009-04-02 01:35:00,98.615,98.625,98.615,98.625,15800000.0
2009-04-02 01:36:00,98.625,98.625,98.625,98.625,7600000.0
2009-04-02 01:37:00,98.625,98.625,98.625,98.625,15200000.0
2009-04-02 01:38:00,98.625,98.63,98.61,98.615,52000000.0
2009-04-02 01:39:00,98.615,98.625,98.615,98.625,156200000.0
2009-04-02 01:40:00,98.625,98.63,98.6,98.6,533599999.0
2009-04-02 01:41:00,98.605,98.605,98.55,98.55,123400000.0
2009-04-02 01:42:00,98.555,98.575,98.555,98.565,189400000.0
2009-04-02 01:43:00,98.575,98.575,98.545,98.545,231400000.0
2009-04-02 01:44:00,98.545,98.545,98.505,98.505,300699999.0
2009-04-02 01:45:00,98.505,98.515,98.465,98.475,827599998.0
2009-04-02 01:46:00,98.465,98.47,98.45,98.455,489800000.0
2009-04-02 01:47:00,98.45,98.47,98.41,98.42,326400000.0
2009-04-02 01:48:00,98.425,98.46,98.425,98.445,211000000.0
2009-04-02 01:49:00,98.455,98.465,98.41,98.43,275200000.0
2009-04-02 01:50:00,98.43,98.455,98.415,98.445,279800000.0
2009-04-02 01:51:00,98.45,98.465,98.445,98.465,158600000.0
2009-04-02 01:52:00,98.465,98.49,98.465,98.485,141800000.0
2009-04-02 01:53:00,98.5,98.5,98.47,98.49,157200000.0
2009-04-02 01:54:00,98.49,98.525,98.47,98.515,273800000.0
2009-04-02 01:55:00,98.525,98.525,98.475,98.49,301200000.0
2009-04-02 01:56:00,98.49,98.51,98.485,98.495,191400000.0
2009-04-02 01:57:00,98.505,98.525,98.5,98.515,141200000.0
2009-04-02 01:58:00,98.515,98.515,98.51,98.51,167400000.0
2009-04-02 01:59:00,98.51,98.55,98.51,98.545,368200000.0
2009-04-02 02:00:00,98.545,98.56,98.515,98.555,793999999.0
2009-04-02 02:01:00,98.55,98.56,98.51,98.51,395799992.0
2009-04-02 02:02:00,98.51,98.515,98.5,98.5,363699994.0
2009-04-02 02:03:00,98.505,98.53,98.505,98.52,336999997.0
2009-04-02 02:04:00,98.52,98.525,98.515,98.525,113199998.0
2009-04-02 02:05:00,98.525,98.535,98.51,98.535,231900000.0
2009-04-02 02:06:00,98.535,98.56,98.53,98.53,222799999.0
2009-04-02 02:07:00,98.53,98.565,98.53,98.555,140399998.0
2009-04-02 02:08:00,98.55,98.56,98.55,98.56,200999996.0
2009-04-02 02:09:00,98.575,98.58,98.55,98.55,239399999.0
2009-04-02 02:10:00,98.55,98.55,98.54,98.54,246199994.0
2009-04-02 02:11:00,98.54,98.545,98.54,98.54,133999998.0
2009-04-02 02:12:00,98.54,98.545,98.49,98.49,443700000.0
2009-04-02 02:13:00,98.49,98.5,98.46,98.46,413399998.0
2009-04-02 02:14:00,98.46,98.46,98.43,98.44,529699993.0
2009-04-02 02:15:00,98.44,98.46,98.44,98.455,286999996.0
2009-04-02 02:16:00,98.455,98.47,98.44,98.465,681799994.0
2009-04-02 02:17:00,98.465,98.47,98.42,98.43,528799997.0
2009-04-02 02:18:00,98.43,98.45,98.385,98.45,598799999.0
2009-04-02 02:19:00,98.455,98.465,98.435,98.435,325500000.0
2009-04-02 02:20:00,98.44,98.44,98.4,98.42,286600000.0
2009-04-02 02:21:00,98.42,98.46,98.41,98.45,287800001.0
2009-04-02 02:22:00,98.45,98.475,98.415,98.45,425300000.0
2009-04-02 02:23:00,98.45,98.48,98.425,98.48,295400000.0
2009-04-02 02:24:00,98.48,98.48,98.465,98.465,130200000.0
2009-04-02 02:25:00,98.475,98.48,98.46,98.46,132600000.0
2009-04-02 02:26:00,98.46,98.475,98.46,98.465,81800000.0
2009-04-02 02:27:00,98.465,98.5,98.465,98.495,382300000.0
2009-04-02 02:28:00,98.495,98.505,98.49,98.5,88500000.0
2009-04-02 02:29:00,98.5,98.505,98.47,98.47,108000000.0
2009-04-02 02:30:00,98.47,98.53,98.47,98.525,219400000.0
2009-04-02 02:31:00,98.525,98.56,98.515,98.53,287200000.0
2009-04-02 02:32:00,98.53,98.545,98.525,98.53,218800000.0
2009-04-02 02:33:00,98.535,98.54,98.485,98.5,178000000.0
2009-04-02 02:34:00,98.495,98.53,98.485,98.52,220200000.0
2009-04-02 02:35:00,98.53,98.53,98.52,98.53,128600000.0
2009-04-02 02:36:00,98.54,98.56,98.525,98.56,222800000.0
2009-04-02 02:37:00,98.56,98.56,98.53,98.54,191800000.0
2009-04-02 02:38:00,98.54,98.54,98.5,98.515,96600000.0
2009-04-02 02:39:00,98.515,98.515,98.475,98.5,414500000.0
2009-04-02 02:40:00,98.5,98.5,98.48,98.49,165400000.0
2009-04-02 02:41:00,98.49,98.49,98.45,98.46,286000000.0
2009-04-02 02:42:00,98.465,98.48,98.465,98.48,142200000.0
2009-04-02 02:43:00,98.475,98.475,98.47,98.47,153400000.0
2009-04-02 02:44:00,98.475,98.495,98.47,98.49,216999998.0
2009-04-02 02:45:00,98.495,98.51,98.49,98.49,168600000.0
2009-04-02 02:46:00,98.49,98.5,98.48,98.5,218600000.0
2009-04-02 02:47:00,98.5,98.5,98.49,98.49,13200000.0
2009-04-02 02:48:00,98.49,98.5,98.485,98.49,54800000.0
2009-04-02 02:49:00,98.49,98.52,98.49,98.51,171400000.0
2009-04-02 02:50:00,98.52,98.555,98.52,98.555,169200000.0
2009-04-02 02:51:00,98.57,98.575,98.55,98.56,250999999.0
2009-04-02 02:52:00,98.57,98.59,98.56,98.59,205600000.0
2009-04-02 02:53:00,98.59,98.61,98.57,98.61,351400000.0
2009-04-02 02:54:00,98.6,98.63,98.545,98.58,584899998.0
2009-04-02 02:55:00,98.58,98.6,98.56,98.6,731599998.0
2009-04-02 02:56:00,98.6,98.615,98.595,98.6,351799999.0
2009-04-02 02:57:00,98.6,98.65,98.6,98.64,365000000.0
2009-04-02 02:58:00,98.64,98.64,98.605,98.605,292000000.0
2009-04-02 02:59:00,98.62,98.635,98.57,98.58,561499999.0
2009-04-02 03:00:00,98.59,98.62,98.58,98.585,620999998.0
2009-04-02 03:01:00,98.59,98.59,98.55,98.56,574999999.0
2009-04-02 03:02:00,98.56,98.57,98.55,98.56,329199997.0
2009-04-02 03:03:00,98.555,98.56,98.54,98.54,287999994.0
2009-04-02 03:04:00,98.54,98.55,98.535,98.54,327800000.0
2009-04-02 03:05:00,98.54,98.54,98.53,98.54,173500000.0
2009-04-02 03:06:00,98.54,98.545,98.515,98.535,533800003.0
2009-04-02 03:07:00,98.54,98.54,98.525,98.53,365500000.0
2009-04-02 03:08:00,98.53,98.53,98.48,98.5,701000002.0
2009-04-02 03:09:00,98.5,98.525,98.495,98.515,293600000.0
2009-04-02 03:10:00,98.515,98.56,98.51,98.56,489800000.0
2009-04-02 03:11:00,98.565,98.57,98.535,98.55,261900000.0
2009-04-02 03:12:00,98.55,98.55,98.52,98.52,218000000.0
2009-04-02 03:13:00,98.525,98.525,98.52,98.52,17800000.0
2009-04-02 03:14:00,98.52,98.53,98.5,98.51,428400001.0
2009-04-02 03:15:00,98.515,98.525,98.51,98.52,238600000.0
2009-04-02 03:16:00,98.52,98.535,98.52,98.53,142600000.0
2009-04-02 03:17:00,98.53,98.535,98.525,98.53,50800000.0
2009-04-02 03:18:00,98.54,98.55,98.53,98.54,263800001.0
2009-04-02 03:19:00,98.545,98.58,98.545,98.58,112200000.0
2009-04-02 03:20:00,98.58,98.62,98.565,98.6,373400000.0
2009-04-02 03:21:00,98.6,98.645,98.6,98.635,291400000.0
2009-04-02 03:22:00,98.63,98.65,98.63,98.64,237800000.0
2009-04-02 03:23:00,98.64,98.645,98.63,98.63,245200000.0
2009-04-02 03:24:00,98.63,98.63,98.615,98.63,125800000.0
2009-04-02 03:25:00,98.63,98.695,98.63,98.695,356799998.0
2009-04-02 03:26:00,98.695,98.705,98.67,98.67,419499999.0
2009-04-02 03:27:00,98.665,98.695,98.66,98.69,473300001.0
2009-04-02 03:28:00,98.685,98.685,98.68,98.68,104500000.0
2009-04-02 03:29:00,98.68,98.765,98.68,98.76,842899995.0
2009-04-02 03:30:00,98.76,98.79,98.715,98.72,769399998.0
2009-04-02 03:31:00,98.725,98.725,98.695,98.695,186800000.0
2009-04-02 03:32:00,98.715,98.72,98.7,98.71,182400000.0
2009-04-02 03:33:00,98.715,98.72,98.695,98.71,291700000.0
2009-04-02 03:34:00,98.705,98.715,98.7,98.715,101200000.0
2009-04-02 03:35:00,98.715,98.725,98.71,98.71,255200000.0
2009-04-02 03:36:00,98.71,98.73,98.71,98.73,169200000.0
2009-04-02 03:37:00,98.735,98.78,98.735,98.765,331600000.0
2009-04-02 03:38:00,98.77,98.78,98.755,98.77,313000000.0
2009-04-02 03:39:00,98.77,98.81,98.77,98.8,243200000.0
2009-04-02 03:40:00,98.8,98.83,98.77,98.78,456700000.0
2009-04-02 03:41:00,98.78,98.78,98.75,98.75,560099992.0
2009-04-02 03:42:00,98.765,98.77,98.745,98.75,332399998.0
2009-04-02 03:43:00,98.75,98.755,98.71,98.72,477999993.0
2009-04-02 03:44:00,98.71,98.73,98.71,98.73,274599998.0
2009-04-02 03:45:00,98.73,98.735,98.73,98.73,234800000.0
2009-04-02 03:46:00,98.73,98.74,98.72,98.73,182200000.0
2009-04-02 03:47:00,98.745,98.745,98.73,98.73,90400000.0
2009-04-02 03:48:00,98.73,98.735,98.725,98.735,198000000.0
2009-04-02 03:49:00,98.735,98.74,98.725,98.735,172599999.0
2009-04-02 03:50:00,98.735,98.75,98.735,98.74,63800000.0
2009-04-02 03:51:00,98.74,98.745,98.72,98.72,277800000.0
2009-04-02 03:52:00,98.72,98.72,98.71,98.71,452599994.0
2009-04-02 03:53:00,98.71,98.75,98.71,98.75,540199995.0
2009-04-02 03:54:00,98.75,98.76,98.75,98.75,263400000.0
2009-04-02 03:55:00,98.75,98.76,98.72,98.73,361400000.0
2009-04-02 03:56:00,98.73,98.73,98.7,98.71,487799997.0
2009-04-02 03:57:00,98.71,98.725,98.705,98.715,579699995.0
2009-04-02 03:58:00,98.715,98.75,98.715,98.74,456299995.0
2009-04-02 03:59:00,98.73,98.74,98.73,98.74,163799999.0
2009-04-02 04:00:00,98.74,98.75,98.735,98.745,146199998.0
2009-04-02 04:01:00,98.735,98.75,98.725,98.735,374800000.0
2009-04-02 04:02:00,98.76,98.77,98.75,98.755,129000000.0
2009-04-02 04:03:00,98.755,98.76,98.735,98.74,564800000.0
2009-04-02 04:04:00,98.74,98.75,98.74,98.75,187400000.0
2009-04-02 04:05:00,98.745,98.77,98.745,98.77,364000000.0
2009-04-02 04:06:00,98.77,98.77,98.76,98.765,49000000.0
2009-04-02 04:07:00,98.765,98.78,98.76,98.76,130600000.0
2009-04-02 04:08:00,98.76,98.77,98.76,98.77,178600000.0
2009-04-02 04:09:00,98.77,98.79,98.77,98.79,192000000.0
2009-04-02 04:10:00,98.79,98.83,98.79,98.81,590799998.0
2009-04-02 04:11:00,98.81,98.83,98.79,98.81,606299999.0
2009-04-02 04:12:00,98.81,98.81,98.765,98.78,470099994.0
2009-04-02 04:13:00,98.775,98.775,98.75,98.76,314400000.0
2009-04-02 04:14:00,98.76,98.77,98.755,98.76,334799995.0
2009-04-02 04:15:00,98.76,98.77,98.76,98.76,265000000.0
2009-04-02 04:16:00,98.76,98.77,98.76,98.76,261599995.0
2009-04-02 04:17:00,98.76,98.77,98.74,98.77,371100000.0
2009-04-02 04:18:00,98.77,98.79,98.765,98.79,326599998.0
2009-04-02 04:19:00,98.79,98.8,98.78,98.785,366799999.0
2009-04-02 04:20:00,98.785,98.8,98.775,98.775,154800001.0
2009-04-02 04:21:00,98.775,98.78,98.76,98.76,278099995.0
2009-04-02 04:22:00,98.76,98.775,98.74,98.74,306100001.0
2009-04-02 04:23:00,98.735,98.75,98.73,98.75,189299999.0
2009-04-02 04:24:00,98.74,98.75,98.735,98.75,420599993.0
2009-04-02 04:25:00,98.74,98.75,98.735,98.74,83000000.0
2009-04-02 04:26:00,98.74,98.74,98.735,98.74,39000000.0
2009-04-02 04:27:00,98.73,98.74,98.715,98.72,391799992.0
2009-04-02 04:28:00,98.73,98.74,98.71,98.71,365999995.0
2009-04-02 04:29:00,98.71,98.71,98.7,98.71,492199994.0
2009-04-02 04:30:00,98.705,98.71,98.665,98.69,536999999.0
2009-04-02 04:31:00,98.69,98.71,98.68,98.7,556400000.0
2009-04-02 04:32:00,98.7,98.73,98.7,98.715,195000001.0
2009-04-02 04:33:00,98.72,98.72,98.7,98.7,271200000.0
2009-04-02 04:34:00,98.695,98.705,98.68,98.69,472500000.0
2009-04-02 04:35:00,98.69,98.69,98.69,98.69,57600000.0
2009-04-02 04:36:00,98.685,98.685,98.675,98.68,93200000.0
2009-04-02 04:37:00,98.68,98.685,98.68,98.685,49200000.0
2009-04-02 04:38:00,98.685,98.685,98.67,98.67,228500000.0
2009-04-02 04:39:00,98.665,98.68,98.665,98.67,114199999.0
2009-04-02 04:40:00,98.67,98.68,98.67,98.67,53800000.0
2009-04-02 04:41:00,98.67,98.685,98.67,98.685,269199998.0
2009-04-02 04:42:00,98.685,98.7,98.685,98.695,368600001.0
2009-04-02 04:43:00,98.69,98.7,98.69,98.7,129600000.0
2009-04-02 04:44:00,98.7,98.71,98.7,98.7,173400000.0
2009-04-02 04:45:00,98.715,98.715,98.695,98.7,116000000.0
2009-04-02 04:46:00,98.69,98.7,98.69,98.69,99000000.0
2009-04-02 04:47:00,98.695,98.7,98.69,98.69,9400000.0
2009-04-02 04:48:00,98.69,98.705,98.69,98.7,170799999.0
2009-04-02 04:49:00,98.7,98.715,98.7,98.71,391599997.0
2009-04-02 04:50:00,98.71,98.725,98.705,98.71,179400000.0
2009-04-02 04:51:00,98.72,98.72,98.705,98.705,59400000.0
2009-04-02 04:52:00,98.71,98.71,98.7,98.7,135800000.0
2009-04-02 04:53:00,98.705,98.705,98.7,98.705,28000000.0
2009-04-02 04:54:00,98.705,98.71,98.7,98.7,77400000.0
2009-04-02 04:55:00,98.7,98.7,98.69,98.69,141600000.0
2009-04-02 04:56:00,98.69,98.71,98.69,98.7,169400000.0
2009-04-02 04:57:00,98.7,98.71,98.695,98.7,227199999.0
2009-04-02 04:58:00,98.7,98.7,98.7,98.7,59000000.0
2009-04-02 04:59:00,98.705,98.725,98.7,98.725,233200000.0
2009-04-02 05:00:00,98.725,98.73,98.72,98.73,97800000.0
2009-04-02 05:01:00,98.73,98.74,98.72,98.73,121500000.0
2009-04-02 05:02:00,98.73,98.735,98.71,98.715,266999999.0
2009-04-02 05:03:00,98.725,98.73,98.725,98.73,47799999.0
2009-04-02 05:04:00,98.73,98.735,98.71,98.71,180200000.0
2009-04-02 05:05:00,98.715,98.715,98.71,98.71,52000000.0
2009-04-02 05:06:00,98.71,98.72,98.71,98.71,109799999.0
2009-04-02 05:07:00,98.71,98.71,98.68,98.69,122600000.0
2009-04-02 05:08:00,98.69,98.69,98.68,98.69,174499999.0
2009-04-02 05:09:00,98.69,98.69,98.675,98.675,489599991.0
2009-04-02 05:10:00,98.675,98.69,98.675,98.68,197800000.0
2009-04-02 05:11:00,98.675,98.675,98.65,98.66,347399994.0
2009-04-02 05:12:00,98.66,98.66,98.65,98.65,503599991.0
2009-04-02 05:13:00,98.65,98.66,98.65,98.66,179599994.0
2009-04-02 05:14:00,98.655,98.66,98.655,98.655,92999997.0
2009-04-02 05:15:00,98.655,98.655,98.655,98.655,111800002.0
2009-04-02 05:16:00,98.655,98.69,98.655,98.675,297200000.0
2009-04-02 05:17:00,98.685,98.685,98.67,98.675,291999998.0
2009-04-02 05:18:00,98.67,98.68,98.665,98.675,337000000.0
2009-04-02 05:19:00,98.675,98.675,98.67,98.675,110000000.0
2009-04-02 05:20:00,98.675,98.675,98.665,98.665,78200000.0
2009-04-02 05:21:00,98.67,98.675,98.67,98.675,116900000.0
2009-04-02 05:22:00,98.675,98.675,98.665,98.665,89600000.0
2009-04-02 05:23:00,98.665,98.68,98.665,98.68,155000000.0
2009-04-02 05:24:00,98.68,98.68,98.67,98.68,151500000.0
2009-04-02 05:25:00,98.68,98.685,98.67,98.67,55400000.0
2009-04-02 05:26:00,98.67,98.68,98.67,98.67,36800000.0
2009-04-02 05:27:00,98.665,98.67,98.66,98.67,86600000.0
2009-04-02 05:28:00,98.665,98.68,98.665,98.675,226000000.0
2009-04-02 05:29:00,98.675,98.675,98.66,98.66,134000000.0
2009-04-02 05:30:00,98.66,98.67,98.66,98.665,125200000.0
2009-04-02 05:31:00,98.665,98.68,98.665,98.665,79200000.0
2009-04-02 05:32:00,98.665,98.675,98.66,98.66,203200000.0
2009-04-02 05:33:00,98.66,98.67,98.66,98.66,47400000.0
2009-04-02 05:34:00,98.67,98.67,98.66,98.66,37500000.0
2009-04-02 05:35:00,98.66,98.67,98.66,98.665,60800000.0
2009-04-02 05:36:00,98.67,98.67,98.64,98.645,176800003.0
2009-04-02 05:37:00,98.655,98.655,98.645,98.655,172700000.0
2009-04-02 05:38:00,98.655,98.66,98.655,98.655,153400000.0
2009-04-02 05:39:00,98.655,98.67,98.655,98.67,94400000.0
2009-04-02 05:40:00,98.675,98.69,98.675,98.685,388400000.0
2009-04-02 05:41:00,98.69,98.74,98.69,98.74,212600000.0
2009-04-02 05:42:00,98.735,98.76,98.73,98.76,162800000.0
2009-04-02 05:43:00,98.76,98.775,98.755,98.76,143000000.0
2009-04-02 05:44:00,98.76,98.79,98.755,98.755,304399998.0
2009-04-02 05:45:00,98.755,98.755,98.75,98.75,76599999.0
2009-04-02 05:46:00,98.755,98.77,98.755,98.755,151800000.0
2009-04-02 05:47:00,98.755,98.755,98.755,98.755,10800000.0
2009-04-02 05:48:00,98.755,98.76,98.745,98.755,83700000.0
2009-04-02 05:49:00,98.75,98.755,98.75,98.755,23000000.0
2009-04-02 05:50:00,98.755,98.77,98.75,98.76,149800000.0
2009-04-02 05:51:00,98.765,98.77,98.74,98.745,245599999.0
2009-04-02 05:52:00,98.74,98.745,98.735,98.745,83400000.0
2009-04-02 05:53:00,98.74,98.745,98.73,98.735,154000000.0
2009-04-02 05:54:00,98.735,98.74,98.735,98.74,91600000.0
2009-04-02 05:55:00,98.745,98.755,98.74,98.745,187900000.0
2009-04-02 05:56:00,98.74,98.74,98.725,98.725,298600001.0
2009-04-02 05:57:00,98.725,98.735,98.72,98.73,363599999.0
2009-04-02 05:58:00,98.725,98.73,98.72,98.72,119799999.0
2009-04-02 05:59:00,98.725,98.725,98.72,98.72,52400000.0
2009-04-02 06:00:00,98.725,98.73,98.72,98.725,155399999.0
2009-04-02 06:01:00,98.725,98.725,98.72,98.72,42400000.0
2009-04-02 06:02:00,98.725,98.73,98.72,98.72,176000000.0
2009-04-02 06:03:00,98.725,98.73,98.72,98.725,125000000.0
2009-04-02 06:04:00,98.725,98.73,98.705,98.705,289899999.0
2009-04-02 06:05:00,98.705,98.72,98.705,98.72,224199999.0
2009-04-02 06:06:00,98.72,98.735,98.72,98.725,306000000.0
2009-04-02 06:07:00,98.725,98.73,98.715,98.72,154500000.0
2009-04-02 06:08:00,98.72,98.72,98.705,98.705,200000000.0
2009-04-02 06:09:00,98.71,98.72,98.695,98.715,395999998.0
2009-04-02 06:10:00,98.72,98.72,98.705,98.705,164200000.0
2009-04-02 06:11:00,98.705,98.72,98.7,98.705,51200000.0
2009-04-02 06:12:00,98.705,98.72,98.705,98.71,159400000.0
2009-04-02 06:13:00,98.715,98.73,98.705,98.705,115600000.0
2009-04-02 06:14:00,98.715,98.72,98.715,98.72,27600000.0
2009-04-02 06:15:00,98.715,98.735,98.715,98.73,179499998.0
2009-04-02 06:16:00,98.73,98.735,98.725,98.725,76600000.0
2009-04-02 06:17:00,98.725,98.725,98.725,98.725,75400000.0
2009-04-02 06:18:00,98.725,98.75,98.725,98.735,149100000.0
2009-04-02 06:19:00,98.735,98.775,98.735,98.765,233200000.0
2009-04-02 06:20:00,98.765,98.805,98.765,98.79,340100000.0
2009-04-02 06:21:00,98.785,98.8,98.785,98.79,206200001.0
2009-04-02 06:22:00,98.785,98.79,98.78,98.78,56800000.0
2009-04-02 06:23:00,98.775,98.78,98.77,98.77,47600000.0
2009-04-02 06:24:00,98.775,98.78,98.76,98.77,150100000.0
2009-04-02 06:25:00,98.77,98.79,98.77,98.78,397200002.0
2009-04-02 06:26:00,98.78,98.795,98.78,98.785,307799999.0
2009-04-02 06:27:00,98.79,98.795,98.785,98.785,157000000.0
2009-04-02 06:28:00,98.785,98.8,98.78,98.785,238000000.0
2009-04-02 06:29:00,98.795,98.8,98.785,98.785,99800000.0
2009-04-02 06:30:00,98.785,98.81,98.785,98.8,280499998.0
2009-04-02 06:31:00,98.81,98.81,98.79,98.805,261800000.0
2009-04-02 06:32:00,98.805,98.805,98.795,98.8,115600000.0
2009-04-02 06:33:00,98.8,98.81,98.795,98.795,122600000.0
2009-04-02 06:34:00,98.795,98.81,98.795,98.805,46800000.0
2009-04-02 06:35:00,98.8,98.81,98.795,98.805,178200000.0
2009-04-02 06:36:00,98.805,98.805,98.78,98.795,174100000.0
2009-04-02 06:37:00,98.795,98.81,98.79,98.805,148800000.0
2009-04-02 06:38:00,98.805,98.815,98.8,98.815,116400000.0
2009-04-02 06:39:00,98.82,98.88,98.82,98.875,384599999.0
2009-04-02 06:40:00,98.87,98.87,98.85,98.85,332800000.0
2009-04-02 06:41:00,98.855,98.86,98.84,98.85,285800000.0
2009-04-02 06:42:00,98.85,98.855,98.84,98.84,158800000.0
2009-04-02 06:43:00,98.84,98.84,98.815,98.835,415099999.0
2009-04-02 06:44:00,98.835,98.85,98.825,98.835,694100001.0
2009-04-02 06:45:00,98.835,98.835,98.82,98.83,174000000.0
2009-04-02 06:46:00,98.835,98.835,98.82,98.83,69400000.0
2009-04-02 06:47:00,98.83,98.83,98.82,98.83,181999999.0
2009-04-02 06:49:00,98.83,98.86,98.83,98.84,224000000.0
2009-04-02 06:50:00,98.84,98.855,98.835,98.845,229200000.0
2009-04-02 06:51:00,98.845,98.845,98.82,98.825,148800000.0
2009-04-02 06:52:00,98.825,98.825,98.8,98.805,249800000.0
2009-04-02 06:53:00,98.805,98.81,98.8,98.81,172200000.0
2009-04-02 06:54:00,98.805,98.81,98.8,98.81,259200000.0
2009-04-02 06:55:00,98.81,98.82,98.8,98.82,230400000.0
2009-04-02 06:56:00,98.825,98.83,98.81,98.81,272199996.0
2009-04-02 06:57:00,98.81,98.815,98.8,98.8,198000000.0
2009-04-02 06:58:00,98.795,98.81,98.795,98.8,371600000.0
2009-04-02 06:59:00,98.8,98.8,98.79,98.8,183200000.0
2009-04-02 07:00:00,98.8,98.81,98.8,98.8,168200000.0
2009-04-02 07:01:00,98.805,98.81,98.785,98.8,185599999.0
2009-04-02 07:02:00,98.79,98.79,98.785,98.785,116400000.0
2009-04-02 07:03:00,98.785,98.79,98.78,98.78,127000000.0
2009-04-02 07:04:00,98.785,98.785,98.77,98.78,335200001.0
2009-04-02 07:05:00,98.78,98.79,98.77,98.78,280300000.0
2009-04-02 07:06:00,98.795,98.795,98.78,98.79,182200000.0
2009-04-02 07:07:00,98.78,98.78,98.78,98.78,8400000.0
2009-04-02 07:08:00,98.78,98.78,98.78,98.78,47800000.0
2009-04-02 07:09:00,98.78,98.79,98.78,98.79,22000000.0
2009-04-02 07:10:00,98.785,98.785,98.775,98.775,81200000.0
2009-04-02 07:11:00,98.765,98.775,98.755,98.765,138800001.0
2009-04-02 07:12:00,98.76,98.765,98.75,98.755,223200000.0
2009-04-02 07:13:00,98.75,98.76,98.735,98.745,281800000.0
2009-04-02 07:14:00,98.745,98.755,98.735,98.735,88400000.0
2009-04-02 07:15:00,98.735,98.755,98.735,98.74,150600000.0
2009-04-02 07:16:00,98.745,98.745,98.73,98.745,221200001.0
2009-04-02 07:17:00,98.74,98.755,98.74,98.745,106000000.0
2009-04-02 07:18:00,98.745,98.755,98.745,98.755,46600000.0
2009-04-02 07:19:00,98.755,98.765,98.75,98.765,119600000.0
2009-04-02 07:20:00,98.77,98.79,98.77,98.78,534400000.0
2009-04-02 07:21:00,98.78,98.8,98.77,98.8,162600000.0
2009-04-02 07:22:00,98.81,98.84,98.81,98.84,324700000.0
2009-04-02 07:23:00,98.825,98.83,98.81,98.82,250600000.0
2009-04-02 07:24:00,98.82,98.83,98.81,98.82,328399999.0
2009-04-02 07:25:00,98.815,98.82,98.81,98.815,133400000.0
2009-04-02 07:26:00,98.81,98.815,98.81,98.81,67199999.0
2009-04-02 07:27:00,98.81,98.81,98.79,98.8,322199996.0
2009-04-02 07:28:00,98.8,98.8,98.795,98.795,76600000.0
2009-04-02 07:29:00,98.795,98.8,98.79,98.8,334200001.0
2009-04-02 07:30:00,98.8,98.8,98.78,98.78,294200000.0
2009-04-02 07:31:00,98.78,98.78,98.75,98.75,176600001.0
2009-04-02 07:32:00,98.75,98.775,98.75,98.75,695799999.0
2009-04-02 07:33:00,98.75,98.765,98.75,98.76,464299999.0
2009-04-02 07:34:00,98.75,98.76,98.75,98.75,319400001.0
2009-04-02 07:35:00,98.745,98.75,98.73,98.73,221599999.0
2009-04-02 07:36:00,98.73,98.74,98.715,98.72,533099999.0
2009-04-02 07:37:00,98.72,98.72,98.7,98.705,256200000.0
2009-04-02 07:38:00,98.7,98.71,98.69,98.7,427199997.0
2009-04-02 07:39:00,98.7,98.715,98.67,98.715,594400000.0
2009-04-02 07:40:00,98.715,98.755,98.715,98.74,294399999.0
2009-04-02 07:41:00,98.745,98.76,98.74,98.74,46600000.0
2009-04-02 07:42:00,98.74,98.745,98.74,98.74,170400000.0
2009-04-02 07:43:00,98.74,98.74,98.735,98.735,89400000.0
2009-04-02 07:44:00,98.74,98.75,98.74,98.74,441799993.0
2009-04-02 07:45:00,98.74,98.75,98.74,98.745,94400000.0
2009-04-02 07:46:00,98.745,98.745,98.725,98.735,190200000.0
2009-04-02 07:47:00,98.735,98.77,98.735,98.76,266400002.0
2009-04-02 07:48:00,98.76,98.78,98.76,98.78,594199998.0
2009-04-02 07:49:00,98.78,98.78,98.76,98.76,378199997.0
2009-04-02 07:50:00,98.76,98.76,98.75,98.75,212999999.0
2009-04-02 07:51:00,98.735,98.745,98.715,98.735,759199990.0
2009-04-02 07:52:00,98.73,98.79,98.73,98.775,366299998.0
2009-04-02 07:53:00,98.775,98.78,98.745,98.75,446800000.0
2009-04-02 07:54:00,98.755,98.77,98.75,98.77,124600001.0
2009-04-02 07:55:00,98.77,98.77,98.75,98.75,434999998.0
2009-04-02 07:56:00,98.745,98.765,98.715,98.765,508000000.0
2009-04-02 07:57:00,98.745,98.8,98.745,98.8,421800001.0
2009-04-02 07:58:00,98.8,98.81,98.795,98.81,356700000.0
2009-04-02 07:59:00,98.81,98.82,98.77,98.775,422199999.0
2009-04-02 08:00:00,98.775,98.78,98.75,98.755,735599990.0
2009-04-02 08:01:00,98.75,98.77,98.73,98.77,880299983.0
2009-04-02 08:02:00,98.77,98.795,98.76,98.78,1039199990.0
2009-04-02 08:03:00,98.78,98.785,98.76,98.78,412799995.0
2009-04-02 08:04:00,98.785,98.785,98.75,98.76,497399994.0
2009-04-02 08:05:00,98.76,98.77,98.75,98.76,519599998.0
2009-04-02 08:06:00,98.76,98.765,98.745,98.745,516799998.0
2009-04-02 08:07:00,98.745,98.75,98.73,98.75,363999998.0
2009-04-02 08:08:00,98.745,98.75,98.715,98.73,445899997.0
2009-04-02 08:09:00,98.745,98.75,98.73,98.75,434399999.0
2009-04-02 08:10:00,98.75,98.78,98.75,98.765,491200000.0
2009-04-02 08:11:00,98.765,98.79,98.76,98.77,454399994.0
2009-04-02 08:12:00,98.77,98.78,98.77,98.77,335599991.0
2009-04-02 08:13:00,98.77,98.77,98.75,98.755,841999983.0
2009-04-02 08:14:00,98.755,98.775,98.75,98.775,1040699993.0
2009-04-02 08:15:00,98.77,98.795,98.765,98.79,754299995.0
2009-04-02 08:16:00,98.79,98.8,98.78,98.79,478999993.0
2009-04-02 08:17:00,98.79,98.79,98.75,98.755,728999995.0
2009-04-02 08:18:00,98.755,98.76,98.74,98.755,509599997.0
2009-04-02 08:19:00,98.755,98.795,98.755,98.77,485599995.0
2009-04-02 08:20:00,98.785,98.785,98.72,98.72,1070499998.0
2009-04-02 08:21:00,98.72,98.735,98.7,98.71,763999996.0
2009-04-02 08:22:00,98.71,98.72,98.695,98.705,1106699995.0
2009-04-02 08:23:00,98.695,98.725,98.69,98.705,671499999.0
2009-04-02 08:24:00,98.705,98.73,98.705,98.715,672200001.0
2009-04-02 08:25:00,98.715,98.73,98.71,98.73,957899995.0
2009-04-02 08:26:00,98.73,98.75,98.72,98.75,556199995.0
2009-04-02 08:27:00,98.745,98.745,98.715,98.73,453199997.0
2009-04-02 08:28:00,98.73,98.745,98.725,98.725,273199999.0
2009-04-02 08:29:00,98.72,98.725,98.72,98.72,189299999.0
2009-04-02 08:30:00,98.725,98.73,98.715,98.72,577599998.0
2009-04-02 08:31:00,98.72,98.76,98.72,98.76,546999994.0
2009-04-02 08:32:00,98.76,98.77,98.735,98.74,529399994.0
2009-04-02 08:33:00,98.74,98.77,98.74,98.75,484899999.0
2009-04-02 08:34:00,98.75,98.75,98.735,98.74,611200000.0
2009-04-02 08:35:00,98.74,98.78,98.725,98.78,694499995.0
2009-04-02 08:36:00,98.78,98.815,98.78,98.79,463800000.0
2009-04-02 08:37:00,98.79,98.81,98.785,98.8,895199997.0
2009-04-02 08:38:00,98.8,98.82,98.8,98.805,328800001.0
2009-04-02 08:39:00,98.805,98.84,98.8,98.825,470900000.0
2009-04-02 08:40:00,98.825,98.83,98.82,98.825,306100000.0
2009-04-02 08:41:00,98.825,98.83,98.8,98.81,308600000.0
2009-04-02 08:42:00,98.81,98.82,98.8,98.81,609599983.0
2009-04-02 08:43:00,98.81,98.82,98.785,98.79,424200001.0
2009-04-02 08:44:00,98.79,98.79,98.78,98.78,307000000.0
2009-04-02 08:45:00,98.78,98.78,98.77,98.775,250600000.0
2009-04-02 08:46:00,98.775,98.78,98.765,98.78,510900001.0
2009-04-02 08:47:00,98.78,98.79,98.775,98.79,243800000.0
2009-04-02 08:48:00,98.79,98.8,98.78,98.78,619799992.0
2009-04-02 08:49:00,98.785,98.795,98.77,98.78,470999993.0
2009-04-02 08:50:00,98.78,98.78,98.765,98.78,272399999.0
2009-04-02 08:51:00,98.78,98.795,98.78,98.795,169199999.0
2009-04-02 08:52:00,98.79,98.8,98.78,98.79,241199998.0
2009-04-02 08:53:00,98.795,98.825,98.795,98.82,398400000.0
2009-04-02 08:54:00,98.82,98.82,98.805,98.805,437599999.0
2009-04-02 08:55:00,98.805,98.825,98.805,98.81,519399995.0
2009-04-02 08:56:00,98.82,98.83,98.805,98.825,427999997.0
2009-04-02 08:57:00,98.825,98.84,98.81,98.82,382500000.0
2009-04-02 08:58:00,98.815,98.835,98.81,98.82,781399994.0
2009-04-02 08:59:00,98.82,98.855,98.805,98.805,783799999.0
2009-04-02 09:00:00,98.805,98.825,98.79,98.815,725199994.0
2009-04-02 09:01:00,98.81,98.81,98.78,98.8,755999997.0
2009-04-02 09:02:00,98.8,98.81,98.795,98.805,577299993.0
2009-04-02 09:03:00,98.805,98.805,98.79,98.795,452100001.0
2009-04-02 09:04:00,98.795,98.81,98.79,98.805,532999996.0
2009-04-02 09:05:00,98.81,98.835,98.8,98.835,409799999.0
2009-04-02 09:06:00,98.835,98.84,98.8,98.8,627199999.0
2009-04-02 09:07:00,98.8,98.8,98.785,98.795,897199997.0
2009-04-02 09:08:00,98.795,98.8,98.785,98.79,571399993.0
2009-04-02 09:09:00,98.79,98.795,98.78,98.79,537999997.0
2009-04-02 09:10:00,98.79,98.81,98.79,98.81,191200001.0
2009-04-02 09:11:00,98.81,98.81,98.8,98.8,143599999.0
2009-04-02 09:12:00,98.8,98.81,98.8,98.81,303799997.0
2009-04-02 09:13:00,98.815,98.83,98.81,98.815,341000001.0
2009-04-02 09:14:00,98.815,98.855,98.815,98.855,492399999.0
2009-04-02 09:15:00,98.86,98.875,98.855,98.86,625399999.0
2009-04-02 09:16:00,98.85,98.865,98.84,98.85,529799993.0
2009-04-02 09:17:00,98.85,98.87,98.85,98.85,709700006.0
2009-04-02 09:18:00,98.85,98.86,98.85,98.86,589999990.0
2009-04-02 09:19:00,98.86,98.87,98.85,98.865,394799997.0
2009-04-02 09:20:00,98.865,98.98,98.865,98.97,1195500000.0
2009-04-02 09:21:00,98.965,98.965,98.93,98.96,718900003.0
2009-04-02 09:22:00,98.96,98.99,98.96,98.965,584000000.0
2009-04-02 09:23:00,98.96,99.02,98.95,98.995,704400000.0
2009-04-02 09:24:00,98.995,99.01,98.965,98.985,675999994.0
2009-04-02 09:25:00,98.985,99.01,98.98,99.005,598699999.0
2009-04-02 09:26:00,99.0,99.08,99.0,99.065,872399994.0
2009-04-02 09:27:00,99.065,99.07,99.005,99.02,847299999.0
2009-04-02 09:28:00,99.015,99.04,99.01,99.02,923800000.0
2009-04-02 09:29:00,99.02,99.07,98.995,99.065,1015300002.0
2009-04-02 09:30:00,99.065,99.065,99.025,99.05,633800000.0
2009-04-02 09:31:00,99.05,99.07,99.035,99.06,583000001.0
2009-04-02 09:32:00,99.065,99.115,99.065,99.115,829899994.0
2009-04-02 09:33:00,99.105,99.185,99.085,99.13,1026999999.0
2009-04-02 09:34:00,99.14,99.15,99.1,99.1,656699996.0
2009-04-02 09:35:00,99.105,99.11,99.065,99.065,551699994.0
2009-04-02 09:36:00,99.07,99.08,99.05,99.07,1194399993.0
2009-04-02 09:37:00,99.07,99.13,99.07,99.085,935199996.0
2009-04-02 09:38:00,99.09,99.1,99.07,99.07,620299991.0
2009-04-02 09:39:00,99.07,99.1,99.065,99.07,537600003.0
2009-04-02 09:40:00,99.07,99.09,99.065,99.08,556599996.0
2009-04-02 09:41:00,99.08,99.14,99.08,99.13,792199997.0
2009-04-02 09:42:00,99.13,99.175,99.13,99.17,711399998.0
2009-04-02 09:43:00,99.145,99.165,99.13,99.135,562000001.0
2009-04-02 09:44:00,99.135,99.15,99.125,99.125,372399999.0
2009-04-02 09:45:00,99.125,99.135,99.1,99.1,710699992.0
2009-04-02 09:46:00,99.105,99.13,99.1,99.125,396999995.0
2009-04-02 09:47:00,99.14,99.14,99.105,99.105,754899998.0
2009-04-02 09:48:00,99.105,99.115,99.07,99.075,755599997.0
2009-04-02 09:49:00,99.07,99.085,99.06,99.08,991899996.0
2009-04-02 09:50:00,99.075,99.085,99.045,99.055,820399998.0
2009-04-02 09:51:00,99.055,99.065,98.995,99.015,1267799998.0
2009-04-02 09:52:00,99.015,99.045,99.01,99.02,474000000.0
2009-04-02 09:53:00,99.02,99.03,99.01,99.03,441600002.0
2009-04-02 09:54:00,99.025,99.055,99.025,99.045,986499998.0
2009-04-02 09:55:00,99.045,99.07,99.035,99.055,802799998.0
2009-04-02 09:56:00,99.06,99.075,99.045,99.075,865799996.0
2009-04-02 09:57:00,99.09,99.115,99.05,99.095,934499995.0
2009-04-02 09:58:00,99.095,99.13,99.09,99.13,363500000.0
2009-04-02 09:59:00,99.13,99.13,99.11,99.125,401199998.0
2009-04-02 10:00:00,99.115,99.145,99.1,99.14,668000000.0
2009-04-02 10:01:00,99.14,99.24,99.14,99.23,950699998.0
2009-04-02 10:02:00,99.23,99.255,99.23,99.25,709500001.0
2009-04-02 10:03:00,99.25,99.27,99.24,99.26,747799996.0
2009-04-02 10:04:00,99.27,99.29,99.26,99.28,534599995.0
2009-04-02 10:05:00,99.28,99.28,99.24,99.255,390599998.0
2009-04-02 10:06:00,99.255,99.32,99.25,99.31,1036299998.0
2009-04-02 10:07:00,99.31,99.34,99.29,99.295,811600000.0
2009-04-02 10:08:00,99.295,99.305,99.26,99.275,748899999.0
2009-04-02 10:09:00,99.275,99.28,99.255,99.26,606799992.0
2009-04-02 10:10:00,99.26,99.28,99.25,99.27,515999999.0
2009-04-02 10:11:00,99.27,99.28,99.255,99.26,851600000.0
2009-04-02 10:12:00,99.26,99.26,99.215,99.225,1025399998.0
2009-04-02 10:13:00,99.225,99.28,99.22,99.27,1149000001.0
2009-04-02 10:14:00,99.27,99.27,99.225,99.23,766400002.0
2009-04-02 10:15:00,99.23,99.29,99.23,99.27,732999997.0
2009-04-02 10:16:00,99.27,99.325,99.27,99.32,658699998.0
2009-04-02 10:17:00,99.32,99.355,99.3,99.31,589299998.0
2009-04-02 10:18:00,99.31,99.43,99.31,99.41,933399998.0
2009-04-02 10:19:00,99.405,99.405,99.32,99.32,733499995.0
2009-04-02 10:20:00,99.325,99.37,99.32,99.365,715099999.0
2009-04-02 10:21:00,99.36,99.385,99.35,99.36,384200000.0
2009-04-02 10:22:00,99.36,99.36,99.31,99.33,1000999993.0
2009-04-02 10:23:00,99.335,99.335,99.27,99.275,1046399991.0
2009-04-02 10:24:00,99.28,99.31,99.28,99.31,558700000.0
2009-04-02 10:25:00,99.31,99.41,99.31,99.36,598699998.0
2009-04-02 10:26:00,99.36,99.36,99.32,99.35,897999993.0
2009-04-02 10:27:00,99.35,99.4,99.35,99.4,618199995.0
2009-04-02 10:28:00,99.395,99.395,99.37,99.38,613899995.0
2009-04-02 10:29:00,99.38,99.4,99.37,99.38,396999997.0
2009-04-02 10:30:00,99.38,99.38,99.35,99.35,358199997.0
2009-04-02 10:31:00,99.345,99.345,99.295,99.295,764799990.0
2009-04-02 10:32:00,99.3,99.3,99.27,99.28,443199998.0
2009-04-02 10:33:00,99.28,99.31,99.23,99.24,773599994.0
2009-04-02 10:34:00,99.24,99.28,99.22,99.28,816599989.0
2009-04-02 10:35:00,99.275,99.295,99.26,99.28,983799995.0
2009-04-02 10:36:00,99.28,99.29,99.25,99.25,1182599997.0
2009-04-02 10:37:00,99.25,99.265,99.215,99.245,800299998.0
2009-04-02 10:38:00,99.245,99.26,99.23,99.25,688299999.0
2009-04-02 10:39:00,99.26,99.29,99.25,99.275,753700000.0
2009-04-02 10:40:00,99.275,99.295,99.225,99.225,582799999.0
2009-04-02 10:41:00,99.225,99.26,99.225,99.26,257000000.0
2009-04-02 10:42:00,99.26,99.28,99.24,99.24,533399991.0
2009-04-02 10:43:00,99.24,99.255,99.23,99.24,416400001.0
2009-04-02 10:44:00,99.24,99.285,99.24,99.265,544400001.0
2009-04-02 10:45:00,99.265,99.265,99.23,99.23,547899997.0
2009-04-02 10:46:00,99.23,99.25,99.23,99.235,453100001.0
2009-04-02 10:47:00,99.22,99.23,99.22,99.23,213199995.0
2009-04-02 10:48:00,99.235,99.26,99.22,99.22,326000000.0
2009-04-02 10:49:00,99.22,99.22,99.165,99.22,715599998.0
2009-04-02 10:50:00,99.22,99.24,99.215,99.24,426200000.0
2009-04-02 10:51:00,99.24,99.24,99.21,99.22,539899994.0
2009-04-02 10:52:00,99.22,99.22,99.2,99.2,359800000.0
2009-04-02 10:53:00,99.2,99.22,99.2,99.22,393999998.0
2009-04-02 10:54:00,99.22,99.24,99.2,99.2,352200000.0
2009-04-02 10:55:00,99.2,99.22,99.195,99.2,205399999.0
2009-04-02 10:56:00,99.185,99.255,99.18,99.24,706799993.0
2009-04-02 10:57:00,99.245,99.26,99.22,99.235,418399997.0
2009-04-02 10:58:00,99.23,99.23,99.185,99.21,418799998.0
2009-04-02 10:59:00,99.21,99.26,99.195,99.25,545199998.0
2009-04-02 11:00:00,99.25,99.27,99.23,99.27,850199995.0
2009-04-02 11:01:00,99.27,99.29,99.27,99.27,766799999.0
2009-04-02 11:02:00,99.27,99.27,99.22,99.23,586399996.0
2009-04-02 11:03:00,99.23,99.235,99.225,99.23,307600000.0
2009-04-02 11:04:00,99.23,99.23,99.185,99.19,583599997.0
2009-04-02 11:05:00,99.2,99.235,99.2,99.235,415799996.0
2009-04-02 11:06:00,99.235,99.26,99.23,99.26,567999999.0
2009-04-02 11:07:00,99.26,99.26,99.25,99.26,267400000.0
2009-04-02 11:08:00,99.26,99.31,99.26,99.3,917199997.0
2009-04-02 11:09:00,99.3,99.3,99.28,99.3,508800000.0
2009-04-02 11:10:00,99.3,99.32,99.295,99.3,822000000.0
2009-04-02 11:11:00,99.3,99.3,99.28,99.28,476800006.0
2009-04-02 11:12:00,99.29,99.29,99.265,99.275,948200002.0
2009-04-02 11:13:00,99.275,99.28,99.26,99.26,444599994.0
2009-04-02 11:14:00,99.265,99.27,99.25,99.26,722799992.0
2009-04-02 11:15:00,99.27,99.305,99.27,99.3,460399991.0
2009-04-02 11:16:00,99.3,99.31,99.275,99.275,591299994.0
2009-04-02 11:17:00,99.28,99.285,99.27,99.27,838999982.0
2009-04-02 11:18:00,99.27,99.28,99.26,99.265,609999992.0
2009-04-02 11:19:00,99.265,99.27,99.255,99.27,316400000.0
2009-04-02 11:20:00,99.27,99.3,99.26,99.285,578499989.0
2009-04-02 11:21:00,99.285,99.35,99.27,99.28,1069499989.0
2009-04-02 11:22:00,99.285,99.395,99.28,99.39,904499997.0
2009-04-02 11:23:00,99.39,99.42,99.355,99.355,818799994.0
2009-04-02 11:24:00,99.35,99.39,99.35,99.37,740399990.0
2009-04-02 11:25:00,99.37,99.375,99.35,99.375,588099996.0
2009-04-02 11:26:00,99.375,99.485,99.375,99.48,864700001.0
2009-04-02 11:27:00,99.48,99.565,99.44,99.465,919199996.0
2009-04-02 11:28:00,99.47,99.505,99.425,99.43,979799998.0
2009-04-02 11:29:00,99.44,99.44,99.415,99.42,811999996.0
2009-04-02 11:30:00,99.42,99.49,99.415,99.45,903099991.0
2009-04-02 11:31:00,99.45,99.455,99.41,99.435,830799992.0
2009-04-02 11:32:00,99.435,99.47,99.43,99.445,633899998.0
2009-04-02 11:33:00,99.445,99.465,99.435,99.435,552799997.0
2009-04-02 11:34:00,99.435,99.65,99.435,99.63,904300002.0
2009-04-02 11:35:00,99.63,99.76,99.62,99.74,1038599998.0
2009-04-02 11:36:00,99.74,99.78,99.735,99.745,857699998.0
2009-04-02 11:37:00,99.74,99.76,99.72,99.75,756400002.0
2009-04-02 11:38:00,99.745,99.77,99.735,99.745,898100001.0
2009-04-02 11:39:00,99.745,99.76,99.7,99.7,921199999.0
2009-04-02 11:40:00,99.7,99.7,99.67,99.69,856300000.0
2009-04-02 11:41:00,99.68,99.69,99.66,99.66,536699999.0
2009-04-02 11:42:00,99.645,99.65,99.615,99.63,741499994.0
2009-04-02 11:43:00,99.63,99.64,99.59,99.59,655399996.0
2009-04-02 11:44:00,99.59,99.61,99.575,99.605,940199996.0
2009-04-02 11:45:00,99.61,99.65,99.585,99.645,712199999.0
2009-04-02 11:46:00,99.64,99.66,99.615,99.635,773799999.0
2009-04-02 11:47:00,99.645,99.715,99.635,99.705,722299998.0
2009-04-02 11:48:00,99.71,99.74,99.68,99.68,732499999.0
2009-04-02 11:49:00,99.68,99.68,99.63,99.65,770899997.0
2009-04-02 11:50:00,99.65,99.725,99.645,99.725,650199994.0
2009-04-02 11:51:00,99.72,99.725,99.685,99.695,820099993.0
2009-04-02 11:52:00,99.695,99.73,99.675,99.72,561399997.0
2009-04-02 11:53:00,99.72,99.725,99.69,99.7,485799999.0
2009-04-02 11:54:00,99.695,99.7,99.635,99.65,849200001.0
2009-04-02 11:55:00,99.65,99.665,99.635,99.65,691199997.0
2009-04-02 11:56:00,99.65,99.655,99.605,99.61,793200000.0
2009-04-02 11:57:00,99.61,99.685,99.61,99.68,702400000.0
2009-04-02 11:58:00,99.68,99.685,99.64,99.65,800999988.0
2009-04-02 11:59:00,99.645,99.68,99.64,99.67,882599988.0
2009-04-02 12:00:00,99.665,99.68,99.66,99.675,347399997.0
2009-04-02 12:01:00,99.675,99.68,99.66,99.66,175399998.0
2009-04-02 12:02:00,99.66,99.68,99.655,99.67,286200000.0
2009-04-02 12:03:00,99.67,99.69,99.67,99.675,494400000.0
2009-04-02 12:04:00,99.675,99.675,99.645,99.645,353200000.0
2009-04-02 12:05:00,99.645,99.725,99.645,99.72,653800000.0
2009-04-02 12:06:00,99.715,99.77,99.71,99.75,620799998.0
2009-04-02 12:07:00,99.75,99.755,99.705,99.755,841799997.0
2009-04-02 12:08:00,99.75,99.76,99.705,99.71,553300000.0
2009-04-02 12:09:00,99.71,99.73,99.69,99.69,607800000.0
2009-04-02 12:10:00,99.69,99.74,99.67,99.735,815599998.0
2009-04-02 12:11:00,99.73,99.765,99.72,99.74,455300000.0
2009-04-02 12:12:00,99.735,99.82,99.725,99.77,802099998.0
2009-04-02 12:13:00,99.78,99.79,99.77,99.785,364399998.0
2009-04-02 12:14:00,99.785,99.795,99.75,99.75,572599999.0
2009-04-02 12:15:00,99.75,99.77,99.715,99.725,1171100000.0
2009-04-02 12:16:00,99.72,99.765,99.72,99.74,1145899998.0
2009-04-02 12:17:00,99.74,99.76,99.74,99.74,443399997.0
2009-04-02 12:18:00,99.74,99.74,99.7,99.7,619799999.0
2009-04-02 12:19:00,99.7,99.71,99.695,99.7,320799999.0
2009-04-02 12:20:00,99.7,99.775,99.7,99.76,669999999.0
2009-04-02 12:21:00,99.76,99.775,99.7,99.7,1180599996.0
2009-04-02 12:22:00,99.7,99.735,99.68,99.72,1056499994.0
2009-04-02 12:23:00,99.72,99.74,99.715,99.74,546599998.0
2009-04-02 12:24:00,99.74,99.785,99.73,99.76,589099997.0
2009-04-02 12:25:00,99.76,99.77,99.75,99.76,262799999.0
2009-04-02 12:26:00,99.76,99.77,99.76,99.76,413200000.0
2009-04-02 12:27:00,99.76,99.76,99.72,99.72,294799996.0
2009-04-02 12:28:00,99.72,99.73,99.72,99.73,192999999.0
2009-04-02 12:29:00,99.73,99.74,99.72,99.73,709799996.0
2009-04-02 12:30:00,99.73,99.755,99.71,99.745,1126299990.0
2009-04-02 12:31:00,99.74,99.84,99.73,99.83,1028699995.0
2009-04-02 12:32:00,99.83,99.89,99.82,99.885,1247299982.0
2009-04-02 12:33:00,99.885,99.91,99.85,99.865,1157199989.0
2009-04-02 12:34:00,99.865,99.88,99.85,99.85,780500001.0
2009-04-02 12:35:00,99.85,99.85,99.78,99.78,481800000.0
2009-04-02 12:36:00,99.785,99.845,99.78,99.845,782899998.0
2009-04-02 12:37:00,99.84,99.88,99.835,99.865,353300000.0
2009-04-02 12:38:00,99.875,99.875,99.86,99.86,570799999.0
2009-04-02 12:39:00,99.86,99.86,99.835,99.835,563200000.0
2009-04-02 12:40:00,99.835,99.84,99.8,99.81,979999992.0
2009-04-02 12:41:00,99.81,99.825,99.805,99.815,595999996.0
2009-04-02 12:42:00,99.815,99.835,99.8,99.83,616499996.0
2009-04-02 12:43:00,99.83,99.85,99.825,99.84,809199994.0
2009-04-02 12:44:00,99.84,99.85,99.83,99.83,861599994.0
2009-04-02 12:45:00,99.83,99.83,99.81,99.81,651799994.0
2009-04-02 12:46:00,99.8,99.81,99.77,99.775,438399998.0
2009-04-02 12:47:00,99.775,99.795,99.765,99.795,438199999.0
2009-04-02 12:48:00,99.785,99.8,99.78,99.78,200800001.0
2009-04-02 12:49:00,99.78,99.78,99.75,99.75,539599998.0
2009-04-02 12:50:00,99.75,99.755,99.72,99.75,573899997.0
2009-04-02 12:51:00,99.76,99.8,99.75,99.775,713499999.0
2009-04-02 12:52:00,99.77,99.79,99.77,99.79,1088999988.0
2009-04-02 12:53:00,99.79,99.79,99.78,99.78,502599996.0
2009-04-02 12:54:00,99.78,99.835,99.78,99.835,414000000.0
2009-04-02 12:55:00,99.84,99.89,99.835,99.885,899199999.0
2009-04-02 12:56:00,99.885,99.89,99.845,99.85,585600000.0
2009-04-02 12:57:00,99.85,99.86,99.83,99.83,372399994.0
2009-04-02 12:58:00,99.83,99.84,99.815,99.83,317699998.0
2009-04-02 12:59:00,99.83,99.85,99.82,99.85,782199988.0
2009-04-02 13:00:00,99.85,99.85,99.82,99.83,556999998.0
2009-04-02 13:01:00,99.845,99.845,99.82,99.83,732199997.0
2009-04-02 13:02:00,99.83,99.83,99.735,99.745,626699997.0
2009-04-02 13:03:00,99.75,99.75,99.74,99.74,706999989.0
2009-04-02 13:04:00,99.74,99.76,99.64,99.67,604199999.0
2009-04-02 13:05:00,99.68,99.68,99.65,99.65,518699996.0
2009-04-02 13:06:00,99.65,99.65,99.5,99.565,687409203.0
2009-04-02 13:07:00,99.56,99.605,99.56,99.595,632899998.0
2009-04-02 13:08:00,99.6,99.645,99.595,99.62,613999999.0
2009-04-02 13:09:00,99.625,99.625,99.585,99.6,671899998.0
2009-04-02 13:10:00,99.6,99.62,99.59,99.605,398500000.0
2009-04-02 13:11:00,99.605,99.605,99.59,99.605,510000000.0
2009-04-02 13:12:00,99.6,99.605,99.57,99.575,450799996.0
2009-04-02 13:13:00,99.58,99.595,99.545,99.59,751399987.0
2009-04-02 13:14:00,99.595,99.64,99.58,99.6,1018199996.0
2009-04-02 13:15:00,99.595,99.595,99.575,99.575,915999987.0
2009-04-02 13:16:00,99.575,99.59,99.575,99.59,507399998.0
2009-04-02 13:17:00,99.59,99.59,99.575,99.58,550200003.0
2009-04-02 13:18:00,99.58,99.61,99.58,99.6,294800000.0
2009-04-02 13:19:00,99.6,99.6,99.55,99.57,618199997.0
2009-04-02 13:20:00,99.575,99.585,99.46,99.46,599899996.0
2009-04-02 13:21:00,99.47,99.53,99.47,99.505,731776513.0
2009-04-02 13:22:00,99.505,99.525,99.495,99.525,643000004.0
2009-04-02 13:23:00,99.515,99.555,99.515,99.545,806900000.0
2009-04-02 13:24:00,99.545,99.555,99.525,99.525,401799998.0
2009-04-02 13:25:00,99.525,99.55,99.525,99.535,405399999.0
2009-04-02 13:26:00,99.535,99.545,99.535,99.545,571400007.0
2009-04-02 13:27:00,99.545,99.55,99.545,99.545,119000000.0
2009-04-02 13:28:00,99.545,99.55,99.54,99.545,320600002.0
2009-04-02 13:29:00,99.55,99.56,99.54,99.555,280799998.0
2009-04-02 13:30:00,99.555,99.6,99.555,99.59,930199996.0
2009-04-02 13:31:00,99.59,99.595,99.555,99.57,806100005.0
2009-04-02 13:32:00,99.57,99.61,99.535,99.535,706799990.0
2009-04-02 13:33:00,99.535,99.545,99.48,99.5,1017300000.0
2009-04-02 13:34:00,99.505,99.515,99.445,99.48,883599995.0
2009-04-02 13:35:00,99.465,99.49,99.29,99.305,1710299994.0
2009-04-02 13:36:00,99.31,99.43,99.31,99.42,1453300000.0
2009-04-02 13:37:00,99.42,99.475,99.41,99.455,759999998.0
2009-04-02 13:38:00,99.465,99.48,99.43,99.475,1065399998.0
2009-04-02 13:39:00,99.475,99.485,99.445,99.455,1316299999.0
2009-04-02 13:40:00,99.46,99.46,99.395,99.415,1251799993.0
2009-04-02 13:41:00,99.42,99.43,99.39,99.405,1018199994.0
2009-04-02 13:42:00,99.41,99.45,99.38,99.41,914799992.0
2009-04-02 13:43:00,99.415,99.46,99.4,99.435,720799996.0
2009-04-02 13:44:00,99.435,99.47,99.42,99.45,442600002.0
2009-04-02 13:45:00,99.45,99.46,99.17,99.255,997599998.0
2009-04-02 13:46:00,99.26,99.485,99.22,99.435,1008899999.0
2009-04-02 13:47:00,99.425,99.5,99.395,99.485,676699999.0
2009-04-02 13:48:00,99.485,99.5,99.405,99.435,664599999.0
2009-04-02 13:49:00,99.43,99.525,99.425,99.495,569500000.0
2009-04-02 13:50:00,99.5,99.52,99.435,99.44,709000000.0
2009-04-02 13:51:00,99.44,99.465,99.43,99.465,766000000.0
2009-04-02 13:52:00,99.47,99.515,99.455,99.505,933300000.0
2009-04-02 13:53:00,99.515,99.515,99.45,99.455,1051099992.0
2009-04-02 13:54:00,99.455,99.485,99.43,99.485,402600000.0
2009-04-02 13:55:00,99.48,99.51,99.46,99.465,516899999.0
2009-04-02 13:56:00,99.47,99.475,99.465,99.465,439199999.0
2009-04-02 13:57:00,99.465,99.515,99.43,99.47,1299299989.0
2009-04-02 13:58:00,99.475,99.5,99.45,99.48,638800005.0
2009-04-02 13:59:00,99.485,99.51,99.475,99.475,432399998.0
2009-04-02 14:00:00,99.475,99.51,99.47,99.495,661500000.0
2009-04-02 14:01:00,99.495,99.52,99.465,99.51,722999995.0
2009-04-02 14:02:00,99.505,99.53,99.475,99.48,714899998.0
2009-04-02 14:03:00,99.48,99.505,99.475,99.48,1243100002.0
2009-04-02 14:04:00,99.48,99.485,99.445,99.485,775399997.0
2009-04-02 14:05:00,99.48,99.51,99.47,99.485,1012600004.0
2009-04-02 14:06:00,99.475,99.485,99.475,99.485,196500000.0
2009-04-02 14:07:00,99.485,99.51,99.48,99.505,749399999.0
2009-04-02 14:08:00,99.505,99.515,99.48,99.485,698300000.0
2009-04-02 14:09:00,99.485,99.495,99.475,99.495,339600000.0
2009-04-02 14:10:00,99.49,99.5,99.465,99.47,662799997.0
2009-04-02 14:11:00,99.47,99.55,99.47,99.535,941400000.0
2009-04-02 14:12:00,99.535,99.555,99.525,99.555,461500000.0
2009-04-02 14:13:00,99.555,99.56,99.525,99.54,418700000.0
2009-04-02 14:14:00,99.54,99.67,99.54,99.665,1151800001.0
2009-04-02 14:15:00,99.66,99.66,99.64,99.66,534200000.0
2009-04-02 14:16:00,99.66,99.72,99.65,99.695,1083999995.0
2009-04-02 14:17:00,99.69,99.71,99.67,99.68,632100003.0
2009-04-02 14:18:00,99.675,99.69,99.64,99.64,710300000.0
2009-04-02 14:19:00,99.64,99.68,99.62,99.635,1165000000.0
2009-04-02 14:20:00,99.635,99.65,99.63,99.645,340200000.0
2009-04-02 14:21:00,99.64,99.65,99.61,99.61,848999996.0
2009-04-02 14:22:00,99.605,99.61,99.52,99.545,1112299998.0
2009-04-02 14:23:00,99.545,99.61,99.54,99.605,1058500004.0
2009-04-02 14:24:00,99.605,99.615,99.52,99.555,631500000.0
2009-04-02 14:25:00,99.56,99.605,99.56,99.6,712800002.0
2009-04-02 14:26:00,99.6,99.61,99.59,99.6,828599996.0
2009-04-02 14:27:00,99.59,99.62,99.59,99.61,582199998.0
2009-04-02 14:28:00,99.61,99.62,99.6,99.6,408299998.0
2009-04-02 14:29:00,99.595,99.595,99.44,99.5,753199999.0
2009-04-02 14:30:00,99.455,99.555,99.455,99.55,717500000.0
2009-04-02 14:31:00,99.55,99.555,99.49,99.49,719200001.0
2009-04-02 14:32:00,99.485,99.495,99.46,99.48,695400000.0
2009-04-02 14:33:00,99.48,99.49,99.455,99.485,846400001.0
2009-04-02 14:34:00,99.485,99.495,99.39,99.39,756199998.0
2009-04-02 14:35:00,99.38,99.5,99.365,99.495,1000599995.0
2009-04-02 14:36:00,99.495,99.495,99.45,99.47,705399999.0
2009-04-02 14:37:00,99.47,99.5,99.42,99.43,1164800000.0
2009-04-02 14:38:00,99.435,99.49,99.43,99.48,905999999.0
2009-04-02 14:39:00,99.475,99.525,99.465,99.48,927499997.0
2009-04-02 14:40:00,99.48,99.48,99.4,99.4,959999998.0
2009-04-02 14:41:00,99.405,99.425,99.28,99.35,1148899998.0
2009-04-02 14:42:00,99.35,99.4,99.33,99.34,875099998.0
2009-04-02 14:43:00,99.34,99.42,99.34,99.37,1064000000.0
2009-04-02 14:44:00,99.37,99.37,99.06,99.16,830599997.0
2009-04-02 14:45:00,99.16,99.255,99.12,99.13,1134500071.0
2009-04-02 14:46:00,99.145,99.29,99.145,99.265,859099998.0
2009-04-02 14:47:00,99.26,99.295,99.24,99.285,791800001.0
2009-04-02 14:48:00,99.29,99.365,99.225,99.365,807899998.0
2009-04-02 14:49:00,99.355,99.355,99.225,99.25,1010799995.0
2009-04-02 14:50:00,99.245,99.33,99.23,99.31,927199992.0
2009-04-02 14:51:00,99.315,99.345,99.305,99.32,1033899997.0
2009-04-02 14:52:00,99.32,99.36,99.3,99.35,845999999.0
2009-04-02 14:53:00,99.355,99.41,99.335,99.4,440999999.0
2009-04-02 14:54:00,99.405,99.425,99.345,99.425,594600000.0
2009-04-02 14:55:00,99.415,99.435,99.345,99.38,585500002.0
2009-04-02 14:56:00,99.38,99.39,99.315,99.365,709700002.0
2009-04-02 14:57:00,99.365,99.385,99.32,99.32,712800004.0
2009-04-02 14:58:00,99.33,99.36,99.3,99.345,960300001.0
2009-04-02 14:59:00,99.345,99.36,99.345,99.345,454600000.0
2009-04-02 15:00:00,99.345,99.355,99.34,99.355,372199997.0
2009-04-02 15:01:00,99.36,99.365,99.34,99.34,676999999.0
2009-04-02 15:02:00,99.34,99.35,99.31,99.325,778099997.0
2009-04-02 15:03:00,99.32,99.36,99.32,99.355,1068999994.0
2009-04-02 15:04:00,99.35,99.37,99.335,99.335,630500000.0
2009-04-02 15:05:00,99.335,99.39,99.335,99.38,565399999.0
2009-04-02 15:06:00,99.38,99.38,99.335,99.335,691600000.0
2009-04-02 15:07:00,99.335,99.38,99.33,99.38,635599996.0
2009-04-02 15:08:00,99.38,99.45,99.38,99.45,709199999.0
2009-04-02 15:09:00,99.45,99.465,99.43,99.455,496200000.0
2009-04-02 15:10:00,99.455,99.47,99.43,99.465,432900001.0
2009-04-02 15:11:00,99.46,99.505,99.46,99.505,843599999.0
2009-04-02 15:12:00,99.505,99.535,99.45,99.525,676400000.0
2009-04-02 15:13:00,99.53,99.53,99.47,99.495,556800000.0
2009-04-02 15:14:00,99.495,99.52,99.485,99.51,483399999.0
2009-04-02 15:15:00,99.51,99.51,99.475,99.49,550599999.0
2009-04-02 15:16:00,99.495,99.51,99.48,99.485,489799999.0
2009-04-02 15:17:00,99.485,99.505,99.485,99.49,765899999.0
2009-04-02 15:18:00,99.49,99.53,99.49,99.525,476599999.0
2009-04-02 15:19:00,99.525,99.525,99.46,99.49,647699999.0
2009-04-02 15:20:00,99.5,99.53,99.49,99.505,775800000.0
2009-04-02 15:21:00,99.505,99.515,99.485,99.49,335599999.0
2009-04-02 15:22:00,99.485,99.5,99.465,99.49,563899999.0
2009-04-02 15:23:00,99.505,99.505,99.455,99.46,524799998.0
2009-04-02 15:24:00,99.46,99.46,99.425,99.435,511400000.0
2009-04-02 15:25:00,99.435,99.435,99.365,99.42,968800002.0
2009-04-02 15:26:00,99.42,99.45,99.42,99.435,568699999.0
2009-04-02 15:27:00,99.44,99.44,99.415,99.415,237400000.0
2009-04-02 15:28:00,99.415,99.42,99.4,99.405,487399992.0
2009-04-02 15:29:00,99.405,99.44,99.4,99.4,589699990.0
2009-04-02 15:30:00,99.4,99.4,99.325,99.335,596399999.0
2009-04-02 15:31:00,99.35,99.365,99.34,99.35,881799991.0
2009-04-02 15:32:00,99.35,99.36,99.35,99.36,210500000.0
2009-04-02 15:33:00,99.365,99.375,99.355,99.365,723999991.0
2009-04-02 15:34:00,99.365,99.37,99.335,99.345,519499998.0
2009-04-02 15:35:00,99.345,99.365,99.335,99.34,537099996.0
2009-04-02 15:36:00,99.34,99.36,99.33,99.355,324399998.0
2009-04-02 15:37:00,99.35,99.425,99.345,99.425,736199999.0
2009-04-02 15:38:00,99.425,99.425,99.35,99.35,797499997.0
2009-04-02 15:39:00,99.35,99.36,99.31,99.315,822799991.0
2009-04-02 15:40:00,99.315,99.325,99.27,99.27,496500000.0
2009-04-02 15:41:00,99.26,99.26,98.97,99.015,1391800000.0
2009-04-02 15:42:00,99.02,99.19,99.02,99.19,1481599995.0
2009-04-02 15:43:00,99.18,99.235,99.165,99.22,901799990.0
2009-04-02 15:44:00,99.22,99.26,99.215,99.255,436999999.0
2009-04-02 15:45:00,99.255,99.255,99.19,99.225,520299995.0
2009-04-02 15:46:00,99.235,99.305,99.215,99.305,577599999.0
2009-04-02 15:47:00,99.315,99.37,99.28,99.31,621900000.0
2009-04-02 15:48:00,99.315,99.395,99.305,99.36,910199998.0
2009-04-02 15:49:00,99.355,99.36,99.315,99.335,652000002.0
2009-04-02 15:50:00,99.34,99.36,99.3,99.32,590799996.0
2009-04-02 15:51:00,99.31,99.34,99.305,99.31,645999999.0
2009-04-02 15:52:00,99.31,99.315,99.285,99.31,519199997.0
2009-04-02 15:53:00,99.315,99.33,99.265,99.285,792399993.0
2009-04-02 15:54:00,99.265,99.27,99.2,99.22,708799995.0
2009-04-02 15:55:00,99.23,99.24,99.21,99.215,929000000.0
2009-04-02 15:56:00,99.215,99.235,99.185,99.215,822699998.0
2009-04-02 15:57:00,99.215,99.25,99.215,99.225,698499999.0
2009-04-02 15:58:00,99.225,99.25,99.215,99.23,606999996.0
2009-04-02 15:59:00,99.25,99.27,99.22,99.22,601399997.0
2009-04-02 16:00:00,99.22,99.3,99.195,99.23,767799999.0
2009-04-02 16:01:00,99.23,99.245,99.21,99.225,333000002.0
2009-04-02 16:02:00,99.225,99.29,99.225,99.29,597599994.0
2009-04-02 16:03:00,99.3,99.31,99.285,99.3,384300000.0
2009-04-02 16:04:00,99.305,99.34,99.3,99.33,505400002.0
2009-04-02 16:05:00,99.33,99.34,99.32,99.32,520800000.0
2009-04-02 16:06:00,99.33,99.33,99.295,99.295,297500000.0
2009-04-02 16:07:00,99.3,99.325,99.3,99.325,245599998.0
2009-04-02 16:08:00,99.325,99.335,99.31,99.32,288100001.0
2009-04-02 16:09:00,99.32,99.355,99.315,99.315,422599999.0
2009-04-02 16:10:00,99.315,99.315,99.28,99.305,330699999.0
2009-04-02 16:11:00,99.3,99.325,99.245,99.26,414600000.0
2009-04-02 16:12:00,99.26,99.275,99.22,99.275,1022899991.0
2009-04-02 16:13:00,99.28,99.335,99.28,99.335,766200000.0
2009-04-02 16:14:00,99.335,99.37,99.335,99.365,810800003.0
2009-04-02 16:15:00,99.36,99.36,99.315,99.325,421899998.0
2009-04-02 16:16:00,99.325,99.36,99.325,99.355,342500000.0
2009-04-02 16:17:00,99.35,99.37,99.345,99.365,319100000.0
2009-04-02 16:18:00,99.355,99.375,99.335,99.37,725012999.0
2009-04-02 16:19:00,99.375,99.375,99.34,99.345,377899999.0
2009-04-02 16:20:00,99.34,99.35,99.335,99.345,160200000.0
2009-04-02 16:21:00,99.34,99.35,99.33,99.34,437899996.0
2009-04-02 16:22:00,99.335,99.335,99.25,99.285,727199998.0
2009-04-02 16:23:00,99.275,99.32,99.265,99.305,836299994.0
2009-04-02 16:24:00,99.305,99.34,99.3,99.31,554899997.0
2009-04-02 16:25:00,99.31,99.32,99.305,99.315,730999999.0
2009-04-02 16:26:00,99.315,99.415,99.315,99.41,815700000.0
2009-04-02 16:27:00,99.4,99.44,99.4,99.42,967100004.0
2009-04-02 16:28:00,99.42,99.425,99.34,99.34,919099995.0
2009-04-02 16:29:00,99.345,99.355,99.33,99.345,421600000.0
2009-04-02 16:30:00,99.35,99.385,99.35,99.365,734799994.0
2009-04-02 16:31:00,99.365,99.38,99.355,99.365,472600000.0
2009-04-02 16:32:00,99.365,99.375,99.365,99.375,272000000.0
2009-04-02 16:33:00,99.375,99.38,99.355,99.355,512200000.0
2009-04-02 16:34:00,99.36,99.37,99.35,99.36,676399988.0
2009-04-02 16:35:00,99.36,99.38,99.35,99.355,615799998.0
2009-04-02 16:36:00,99.365,99.38,99.355,99.38,650000000.0
2009-04-02 16:37:00,99.38,99.385,99.375,99.385,247300002.0
2009-04-02 16:38:00,99.385,99.385,99.365,99.365,463200000.0
2009-04-02 16:39:00,99.37,99.37,99.335,99.34,647000000.0
2009-04-02 16:40:00,99.345,99.345,99.3,99.315,465600000.0
2009-04-02 16:41:00,99.32,99.36,99.305,99.355,683799999.0
2009-04-02 16:42:00,99.355,99.36,99.33,99.335,647300000.0
2009-04-02 16:43:00,99.33,99.345,99.33,99.335,433700004.0
2009-04-02 16:44:00,99.34,99.355,99.33,99.35,501200000.0
2009-04-02 16:45:00,99.35,99.365,99.335,99.335,826500004.0
2009-04-02 16:46:00,99.335,99.36,99.335,99.36,500000004.0
2009-04-02 16:47:00,99.365,99.365,99.35,99.35,374499999.0
2009-04-02 16:48:00,99.35,99.35,99.305,99.305,784199998.0
2009-04-02 16:49:00,99.305,99.305,99.25,99.275,971600006.0
2009-04-02 16:50:00,99.29,99.3,99.275,99.28,601500005.0
2009-04-02 16:51:00,99.28,99.295,99.28,99.29,505799999.0
2009-04-02 16:52:00,99.3,99.335,99.29,99.29,1292500003.0
2009-04-02 16:53:00,99.29,99.305,99.28,99.29,822899997.0
2009-04-02 16:54:00,99.295,99.3,99.285,99.295,377900000.0
2009-04-02 16:55:00,99.295,99.315,99.295,99.315,190000000.0
2009-04-02 16:56:00,99.315,99.33,99.295,99.315,490300000.0
2009-04-02 16:57:00,99.315,99.33,99.315,99.325,228100000.0
2009-04-02 16:58:00,99.33,99.34,99.32,99.32,475599999.0
2009-04-02 16:59:00,99.32,99.47,99.32,99.47,1017299999.0
2009-04-02 17:00:00,99.47,99.51,99.45,99.45,924100002.0
2009-04-02 17:01:00,99.45,99.46,99.41,99.42,783300000.0
2009-04-02 17:02:00,99.42,99.425,99.4,99.41,553800000.0
2009-04-02 17:03:00,99.41,99.42,99.39,99.4,834799996.0
2009-04-02 17:04:00,99.4,99.43,99.38,99.38,760799993.0
2009-04-02 17:05:00,99.385,99.41,99.375,99.39,1047699991.0
2009-04-02 17:06:00,99.39,99.405,99.37,99.4,1403599996.0
2009-04-02 17:07:00,99.4,99.46,99.4,99.45,807299999.0
2009-04-02 17:08:00,99.45,99.455,99.415,99.43,715000003.0
2009-04-02 17:09:00,99.43,99.43,99.415,99.425,446799999.0
2009-04-02 17:10:00,99.425,99.45,99.415,99.445,889400001.0
2009-04-02 17:11:00,99.445,99.56,99.43,99.56,1062499999.0
2009-04-02 17:12:00,99.57,99.57,99.485,99.55,848900003.0
2009-04-02 17:13:00,99.55,99.62,99.54,99.585,623200001.0
2009-04-02 17:14:00,99.59,99.62,99.56,99.575,943299999.0
2009-04-02 17:15:00,99.575,99.595,99.55,99.555,570399999.0
2009-04-02 17:16:00,99.555,99.6,99.55,99.575,222200000.0
2009-04-02 17:17:00,99.565,99.595,99.56,99.58,414000000.0
2009-04-02 17:18:00,99.585,99.62,99.575,99.575,404300001.0
2009-04-02 17:19:00,99.57,99.59,99.505,99.505,992299999.0
2009-04-02 17:20:00,99.5,99.55,99.5,99.505,528299998.0
2009-04-02 17:21:00,99.505,99.51,99.46,99.5,571500000.0
2009-04-02 17:22:00,99.505,99.56,99.485,99.55,653600000.0
2009-04-02 17:23:00,99.54,99.57,99.495,99.495,468200001.0
2009-04-02 17:24:00,99.495,99.535,99.495,99.51,353700000.0
2009-04-02 17:25:00,99.51,99.515,99.505,99.515,368800000.0
2009-04-02 17:26:00,99.515,99.555,99.5,99.55,799199998.0
2009-04-02 17:27:00,99.55,99.57,99.525,99.535,791399996.0
2009-04-02 17:28:00,99.535,99.63,99.53,99.615,781699998.0
2009-04-02 17:29:00,99.615,99.63,99.585,99.63,789900001.0
2009-04-02 17:30:00,99.63,99.67,99.63,99.65,669899997.0
2009-04-02 17:31:00,99.65,99.66,99.63,99.65,815400002.0
2009-04-02 17:32:00,99.65,99.67,99.65,99.67,361800000.0
2009-04-02 17:33:00,99.67,99.68,99.64,99.64,504400000.0
2009-04-02 17:34:00,99.645,99.66,99.64,99.66,992399983.0
2009-04-02 17:35:00,99.66,99.66,99.585,99.59,547300000.0
2009-04-02 17:36:00,99.59,99.59,99.56,99.57,450699999.0
2009-04-02 17:37:00,99.57,99.585,99.57,99.58,206400000.0
2009-04-02 17:38:00,99.575,99.6,99.575,99.59,227800000.0
2009-04-02 17:39:00,99.59,99.595,99.585,99.59,111600000.0
2009-04-02 17:40:00,99.59,99.6,99.58,99.58,651999986.0
2009-04-02 17:41:00,99.58,99.645,99.58,99.635,705799998.0
2009-04-02 17:42:00,99.635,99.635,99.59,99.595,355700000.0
2009-04-02 17:43:00,99.595,99.6,99.51,99.52,532300002.0
2009-04-02 17:44:00,99.515,99.55,99.51,99.55,706099998.0
2009-04-02 17:45:00,99.54,99.545,99.525,99.535,523599999.0
2009-04-02 17:46:00,99.535,99.545,99.515,99.515,416100000.0
2009-04-02 17:47:00,99.51,99.51,99.475,99.485,553999999.0
2009-04-02 17:48:00,99.485,99.505,99.485,99.495,395800000.0
2009-04-02 17:49:00,99.5,99.5,99.485,99.485,248100000.0
2009-04-02 17:50:00,99.485,99.51,99.485,99.505,161400000.0
2009-04-02 17:51:00,99.505,99.51,99.495,99.495,162000000.0
2009-04-02 17:52:00,99.495,99.505,99.495,99.495,236200000.0
2009-04-02 17:53:00,99.495,99.51,99.495,99.505,100800000.0
2009-04-02 17:54:00,99.505,99.515,99.505,99.505,193600000.0
2009-04-02 17:55:00,99.505,99.51,99.505,99.505,114600000.0
2009-04-02 17:56:00,99.505,99.51,99.49,99.49,194800000.0
2009-04-02 17:57:00,99.495,99.5,99.49,99.495,260800000.0
2009-04-02 17:58:00,99.495,99.5,99.48,99.48,442800000.0
2009-04-02 17:59:00,99.475,99.495,99.47,99.485,370699999.0
2009-04-02 18:00:00,99.485,99.485,99.385,99.405,605200004.0
2009-04-02 18:01:00,99.405,99.415,99.39,99.4,333399999.0
2009-04-02 18:02:00,99.4,99.405,99.4,99.405,85400000.0
2009-04-02 18:03:00,99.405,99.475,99.405,99.465,478800000.0
2009-04-02 18:04:00,99.465,99.5,99.465,99.485,508000000.0
2009-04-02 18:05:00,99.485,99.5,99.485,99.495,299200000.0
2009-04-02 18:06:00,99.495,99.51,99.495,99.5,234200001.0
2009-04-02 18:07:00,99.495,99.51,99.495,99.505,158700001.0
2009-04-02 18:08:00,99.505,99.51,99.5,99.51,385200002.0
2009-04-02 18:09:00,99.51,99.51,99.49,99.5,149399999.0
2009-04-02 18:10:00,99.5,99.5,99.465,99.465,208400002.0
2009-04-02 18:11:00,99.465,99.47,99.465,99.465,115800000.0
2009-04-02 18:12:00,99.465,99.54,99.465,99.525,355600001.0
2009-04-02 18:13:00,99.525,99.525,99.44,99.45,447199997.0
2009-04-02 18:14:00,99.45,99.5,99.45,99.5,370200000.0
2009-04-02 18:15:00,99.5,99.525,99.495,99.505,320900001.0
2009-04-02 18:16:00,99.505,99.515,99.485,99.485,246400000.0
2009-04-02 18:17:00,99.49,99.505,99.435,99.435,627500000.0
2009-04-02 18:18:00,99.435,99.46,99.435,99.45,426000002.0
2009-04-02 18:19:00,99.45,99.475,99.45,99.47,412800000.0
2009-04-02 18:20:00,99.465,99.47,99.435,99.445,593199998.0
2009-04-02 18:21:00,99.44,99.45,99.435,99.445,668999992.0
2009-04-02 18:22:00,99.44,99.445,99.405,99.405,321699999.0
2009-04-02 18:23:00,99.405,99.44,99.4,99.44,245600000.0
2009-04-02 18:24:00,99.44,99.47,99.44,99.455,471300000.0
2009-04-02 18:25:00,99.455,99.455,99.44,99.445,132200000.0
2009-04-02 18:26:00,99.44,99.44,99.42,99.425,157800000.0
2009-04-02 18:27:00,99.425,99.43,99.415,99.43,313800000.0
2009-04-02 18:28:00,99.43,99.475,99.42,99.455,313900000.0
2009-04-02 18:29:00,99.45,99.45,99.38,99.385,470400000.0
2009-04-02 18:30:00,99.385,99.405,99.31,99.315,660200001.0
2009-04-02 18:31:00,99.32,99.415,99.305,99.4,565400000.0
2009-04-02 18:32:00,99.4,99.4,99.365,99.365,335800001.0
2009-04-02 18:33:00,99.365,99.37,99.35,99.355,571199998.0
2009-04-02 18:34:00,99.355,99.375,99.355,99.375,426599998.0
2009-04-02 18:35:00,99.375,99.395,99.36,99.36,304600000.0
2009-04-02 18:36:00,99.36,99.37,99.345,99.345,356999998.0
2009-04-02 18:37:00,99.345,99.4,99.345,99.395,604999998.0
2009-04-02 18:38:00,99.395,99.4,99.375,99.375,525600002.0
2009-04-02 18:39:00,99.375,99.375,99.355,99.355,208600000.0
2009-04-02 18:40:00,99.355,99.355,99.34,99.34,182799999.0
2009-04-02 18:41:00,99.345,99.345,99.335,99.335,304999999.0
2009-04-02 18:42:00,99.335,99.345,99.335,99.345,161600000.0
2009-04-02 18:43:00,99.345,99.35,99.345,99.35,56400000.0
2009-04-02 18:44:00,99.35,99.355,99.34,99.345,143200000.0
2009-04-02 18:45:00,99.355,99.38,99.355,99.37,188399998.0
2009-04-02 18:46:00,99.375,99.38,99.355,99.365,188900000.0
2009-04-02 18:47:00,99.365,99.365,99.335,99.335,541199995.0
2009-04-02 18:48:00,99.335,99.335,99.295,99.325,529199998.0
2009-04-02 18:49:00,99.33,99.335,99.305,99.33,262499999.0
2009-04-02 18:50:00,99.325,99.325,99.235,99.235,523900000.0
2009-04-02 18:51:00,99.23,99.27,99.23,99.27,305899998.0
2009-04-02 18:52:00,99.27,99.28,99.27,99.275,225000000.0
2009-04-02 18:53:00,99.275,99.31,99.275,99.305,167400000.0
2009-04-02 18:54:00,99.3,99.315,99.285,99.29,417300001.0
2009-04-02 18:55:00,99.285,99.29,99.265,99.28,538200001.0
2009-04-02 18:56:00,99.275,99.275,99.24,99.245,278900000.0
2009-04-02 18:57:00,99.245,99.275,99.245,99.25,179400000.0
2009-04-02 18:58:00,99.25,99.285,99.245,99.285,466099999.0
2009-04-02 18:59:00,99.285,99.33,99.275,99.32,390200001.0
2009-04-02 19:00:00,99.32,99.33,99.315,99.325,256000000.0
2009-04-02 19:01:00,99.33,99.33,99.29,99.295,538900002.0
2009-04-02 19:02:00,99.28,99.29,99.225,99.24,377500000.0
2009-04-02 19:03:00,99.24,99.245,99.23,99.23,105799999.0
2009-04-02 19:04:00,99.235,99.255,99.22,99.255,273699999.0
2009-04-02 19:05:00,99.255,99.26,99.255,99.255,112200000.0
2009-04-02 19:06:00,99.255,99.255,99.23,99.23,297000000.0
2009-04-02 19:07:00,99.23,99.24,99.21,99.23,471399997.0
2009-04-02 19:08:00,99.23,99.28,99.23,99.265,254200001.0
2009-04-02 19:09:00,99.265,99.275,99.25,99.255,305999997.0
2009-04-02 19:10:00,99.25,99.255,99.235,99.235,185200001.0
2009-04-02 19:11:00,99.235,99.24,99.235,99.24,117400000.0
2009-04-02 19:12:00,99.24,99.27,99.24,99.27,432600001.0
2009-04-02 19:13:00,99.275,99.29,99.275,99.28,413799995.0
2009-04-02 19:14:00,99.28,99.31,99.28,99.305,390599999.0
2009-04-02 19:15:00,99.32,99.32,99.285,99.285,267200000.0
2009-04-02 19:16:00,99.285,99.29,99.285,99.285,91199999.0
2009-04-02 19:17:00,99.285,99.29,99.28,99.29,90599999.0
2009-04-02 19:18:00,99.28,99.29,99.28,99.285,26700000.0
2009-04-02 19:19:00,99.28,99.28,99.265,99.265,51200000.0
2009-04-02 19:20:00,99.265,99.28,99.26,99.275,138800000.0
2009-04-02 19:21:00,99.265,99.28,99.265,99.275,375400003.0
2009-04-02 19:22:00,99.275,99.275,99.235,99.26,392800003.0
2009-04-02 19:23:00,99.26,99.265,99.24,99.255,341400000.0
2009-04-02 19:24:00,99.255,99.3,99.245,99.3,470900002.0
2009-04-02 19:25:00,99.3,99.3,99.285,99.285,258000000.0
2009-04-02 19:26:00,99.285,99.29,99.28,99.285,302599997.0
2009-04-02 19:27:00,99.29,99.3,99.285,99.295,392999999.0
2009-04-02 19:28:00,99.295,99.32,99.295,99.32,356400000.0
2009-04-02 19:29:00,99.32,99.32,99.27,99.275,404399999.0
2009-04-02 19:30:00,99.27,99.28,99.26,99.275,391999998.0
2009-04-02 19:31:00,99.275,99.3,99.275,99.3,405600006.0
2009-04-02 19:32:00,99.29,99.3,99.29,99.3,67000000.0
2009-04-02 19:33:00,99.305,99.33,99.305,99.33,406900001.0
2009-04-02 19:34:00,99.325,99.335,99.325,99.335,328900001.0
2009-04-02 19:35:00,99.335,99.375,99.335,99.37,511699997.0
2009-04-02 19:36:00,99.37,99.37,99.365,99.365,197200000.0
2009-04-02 19:37:00,99.365,99.365,99.35,99.35,282099996.0
2009-04-02 19:38:00,99.355,99.355,99.34,99.35,186599999.0
2009-04-02 19:39:00,99.35,99.355,99.3,99.335,447399999.0
2009-04-02 19:40:00,99.34,99.355,99.32,99.34,206500001.0
2009-04-02 19:41:00,99.34,99.34,99.335,99.335,58000000.0
2009-04-02 19:42:00,99.335,99.335,99.31,99.32,230300001.0
2009-04-02 19:43:00,99.32,99.32,99.31,99.31,50000000.0
2009-04-02 19:44:00,99.31,99.32,99.31,99.32,134500000.0
2009-04-02 19:45:00,99.32,99.385,99.32,99.385,292599997.0
2009-04-02 19:46:00,99.38,99.38,99.365,99.365,345600000.0
2009-04-02 19:47:00,99.365,99.37,99.345,99.345,200700001.0
2009-04-02 19:48:00,99.35,99.36,99.35,99.35,199000000.0
2009-04-02 19:49:00,99.35,99.35,99.335,99.34,125800000.0
2009-04-02 19:50:00,99.34,99.34,99.34,99.34,17000000.0
2009-04-02 19:51:00,99.34,99.355,99.335,99.355,129399999.0
2009-04-02 19:52:00,99.35,99.365,99.35,99.355,155700001.0
2009-04-02 19:53:00,99.36,99.365,99.355,99.36,74000000.0
2009-04-02 19:54:00,99.355,99.37,99.35,99.37,154200000.0
2009-04-02 19:55:00,99.38,99.38,99.37,99.37,221200000.0
2009-04-02 19:56:00,99.37,99.385,99.37,99.385,36600000.0
2009-04-02 19:57:00,99.39,99.39,99.37,99.38,294800001.0
2009-04-02 19:58:00,99.38,99.41,99.35,99.36,629600001.0
2009-04-02 19:59:00,99.36,99.365,99.335,99.355,348599999.0
2009-04-02 20:00:00,99.34,99.385,99.325,99.385,331399999.0
2009-04-02 20:01:00,99.4,99.42,99.395,99.415,596400000.0
2009-04-02 20:02:00,99.425,99.44,99.415,99.435,307200001.0
2009-04-02 20:03:00,99.435,99.435,99.41,99.42,457800000.0
2009-04-02 20:04:00,99.42,99.44,99.42,99.43,282400000.0
2009-04-02 20:05:00,99.43,99.46,99.42,99.435,209900000.0
2009-04-02 20:06:00,99.435,99.45,99.43,99.445,216300000.0
2009-04-02 20:07:00,99.445,99.445,99.43,99.43,305600000.0
2009-04-02 20:08:00,99.43,99.445,99.43,99.44,251399999.0
2009-04-02 20:09:00,99.445,99.48,99.445,99.475,284400002.0
2009-04-02 20:10:00,99.475,99.49,99.465,99.49,681299999.0
2009-04-02 20:11:00,99.49,99.525,99.48,99.48,487400002.0
2009-04-02 20:12:00,99.48,99.48,99.46,99.46,377000003.0
2009-04-02 20:13:00,99.455,99.47,99.445,99.465,680400004.0
2009-04-02 20:14:00,99.465,99.485,99.46,99.47,558200002.0
2009-04-02 20:15:00,99.475,99.49,99.47,99.47,594799997.0
2009-04-02 20:16:00,99.47,99.5,99.47,99.48,291600000.0
2009-04-02 20:17:00,99.48,99.485,99.47,99.485,119000000.0
2009-04-02 20:18:00,99.485,99.53,99.48,99.51,773999995.0
2009-04-02 20:19:00,99.51,99.51,99.48,99.485,302600000.0
2009-04-02 20:20:00,99.485,99.49,99.48,99.485,399200001.0
2009-04-02 20:21:00,99.49,99.5,99.47,99.48,238900000.0
2009-04-02 20:22:00,99.48,99.48,99.46,99.46,157600000.0
2009-04-02 20:23:00,99.46,99.465,99.45,99.465,164200000.0
2009-04-02 20:24:00,99.465,99.465,99.465,99.465,19200000.0
2009-04-02 20:25:00,99.465,99.465,99.45,99.45,216999999.0
2009-04-02 20:26:00,99.455,99.475,99.455,99.475,145000000.0
2009-04-02 20:27:00,99.485,99.485,99.475,99.475,188200001.0
2009-04-02 20:28:00,99.475,99.48,99.47,99.48,289200001.0
2009-04-02 20:29:00,99.475,99.475,99.465,99.465,288200001.0
2009-04-02 20:30:00,99.465,99.475,99.46,99.47,259000000.0
2009-04-02 20:31:00,99.475,99.5,99.465,99.49,296900001.0
2009-04-02 20:32:00,99.49,99.5,99.475,99.5,356400002.0
2009-04-02 20:33:00,99.51,99.53,99.505,99.53,230800000.0
2009-04-02 20:34:00,99.53,99.53,99.52,99.52,190400001.0
2009-04-02 20:35:00,99.53,99.53,99.52,99.53,164400001.0
2009-04-02 20:36:00,99.53,99.535,99.52,99.535,283800000.0
2009-04-02 20:37:00,99.535,99.56,99.53,99.56,308000001.0
2009-04-02 20:38:00,99.565,99.585,99.565,99.575,193600001.0
2009-04-02 20:39:00,99.575,99.58,99.57,99.58,189400000.0
2009-04-02 20:40:00,99.57,99.57,99.57,99.57,340400006.0
2009-04-02 20:41:00,99.57,99.605,99.565,99.59,1009100019.0
2009-04-02 20:42:00,99.595,99.61,99.585,99.595,539700002.0
2009-04-02 20:43:00,99.595,99.595,99.565,99.585,480300000.0
2009-04-02 20:44:00,99.585,99.59,99.57,99.575,172799999.0
2009-04-02 20:45:00,99.59,99.595,99.565,99.57,838600004.0
2009-04-02 20:46:00,99.57,99.6,99.56,99.6,161600000.0
2009-04-02 20:47:00,99.605,99.605,99.58,99.585,394199999.0
2009-04-02 20:48:00,99.585,99.605,99.575,99.58,367199999.0
2009-04-02 20:49:00,99.575,99.595,99.565,99.585,469499999.0
2009-04-02 20:50:00,99.585,99.6,99.585,99.595,192800000.0
2009-04-02 20:51:00,99.595,99.6,99.58,99.585,294600000.0
2009-04-02 20:52:00,99.585,99.61,99.585,99.605,95400000.0
2009-04-02 20:53:00,99.605,99.605,99.6,99.605,122800000.0
2009-04-02 20:54:00,99.605,99.625,99.595,99.625,518199998.0
2009-04-02 20:55:00,99.625,99.64,99.625,99.64,499400000.0
2009-04-02 20:56:00,99.64,99.64,99.635,99.635,169599998.0
2009-04-02 20:57:00,99.635,99.635,99.625,99.63,64600000.0
2009-04-02 20:58:00,99.63,99.635,99.63,99.635,67600000.0
2009-04-02 20:59:00,99.635,99.64,99.63,99.635,259700000.0
2009-04-02 21:00:00,99.635,99.64,99.635,99.64,327800001.0
2009-04-02 21:01:00,99.635,99.655,99.635,99.64,250800001.0
2009-04-02 21:02:00,99.655,99.665,99.64,99.66,362200001.0
2009-04-02 21:03:00,99.65,99.67,99.64,99.65,291000000.0
2009-04-02 21:04:00,99.65,99.68,99.65,99.68,143600000.0
2009-04-02 21:05:00,99.665,99.67,99.62,99.625,319600001.0
2009-04-02 21:06:00,99.625,99.635,99.62,99.62,191999999.0
2009-04-02 21:07:00,99.625,99.63,99.605,99.625,308199999.0
2009-04-02 21:08:00,99.63,99.63,99.62,99.63,219800000.0
2009-04-02 21:09:00,99.625,99.63,99.62,99.63,289400000.0
2009-04-02 21:10:00,99.63,99.63,99.605,99.62,236000000.0
2009-04-02 21:11:00,99.62,99.62,99.585,99.585,298800000.0
2009-04-02 21:12:00,99.58,99.585,99.56,99.56,352000000.0
2009-04-02 21:13:00,99.56,99.56,99.56,99.56,211999998.0
2009-04-02 21:14:00,99.56,99.57,99.56,99.56,312999992.0
2009-04-02 21:15:00,99.56,99.57,99.55,99.56,153900000.0
2009-04-02 21:16:00,99.565,99.58,99.53,99.53,428499998.0
2009-04-02 21:17:00,99.53,99.55,99.52,99.52,471100000.0
2009-04-02 21:18:00,99.52,99.53,99.51,99.51,212000000.0
2009-04-02 21:19:00,99.51,99.52,99.51,99.51,88800000.0
2009-04-02 21:20:00,99.515,99.525,99.5,99.525,281400000.0
2009-04-02 21:21:00,99.525,99.525,99.52,99.525,150399999.0
2009-04-02 21:22:00,99.525,99.53,99.525,99.525,26800000.0
2009-04-02 21:23:00,99.53,99.55,99.53,99.55,71600000.0
2009-04-02 21:24:00,99.55,99.57,99.545,99.565,219600000.0
2009-04-02 21:25:00,99.565,99.59,99.56,99.59,268200000.0
2009-04-02 21:26:00,99.59,99.595,99.585,99.59,131200000.0
2009-04-02 21:27:00,99.59,99.59,99.585,99.59,100600000.0
2009-04-02 21:28:00,99.59,99.63,99.59,99.63,498200000.0
2009-04-02 21:29:00,99.63,99.63,99.6,99.605,231199999.0
2009-04-02 21:30:00,99.605,99.635,99.605,99.625,467799998.0
2009-04-02 21:31:00,99.63,99.635,99.625,99.635,165200001.0
2009-04-02 21:32:00,99.63,99.63,99.61,99.615,354400004.0
2009-04-02 21:33:00,99.61,99.61,99.565,99.585,484900006.0
2009-04-02 21:34:00,99.585,99.61,99.58,99.595,346200003.0
2009-04-02 21:35:00,99.595,99.6,99.585,99.585,198700000.0
2009-04-02 21:36:00,99.59,99.605,99.59,99.605,89200000.0
2009-04-02 21:37:00,99.605,99.605,99.595,99.6,88800000.0
2009-04-02 21:38:00,99.615,99.62,99.6,99.605,352100000.0
2009-04-02 21:39:00,99.61,99.64,99.605,99.635,237000000.0
2009-04-02 21:40:00,99.64,99.64,99.625,99.625,103800000.0
2009-04-02 21:41:00,99.625,99.64,99.62,99.63,317800000.0
2009-04-02 21:42:00,99.63,99.64,99.62,99.63,586200004.0
2009-04-02 21:43:00,99.63,99.635,99.62,99.62,105600001.0
2009-04-02 21:44:00,99.635,99.64,99.61,99.61,346900000.0
2009-04-02 21:45:00,99.61,99.61,99.6,99.6,423300001.0
2009-04-02 21:46:00,99.605,99.615,99.6,99.605,325099999.0
2009-04-02 21:47:00,99.605,99.605,99.6,99.6,81400000.0
2009-04-02 21:48:00,99.6,99.605,99.6,99.6,198599998.0
2009-04-02 21:49:00,99.6,99.6,99.6,99.6,25400000.0
2009-04-02 21:50:00,99.6,99.6,99.585,99.6,153199999.0
2009-04-02 21:51:00,99.6,99.6,99.6,99.6,58600000.0
2009-04-02 21:52:00,99.6,99.61,99.565,99.6,331800000.0
2009-04-02 21:53:00,99.6,99.61,99.6,99.6,276799994.0
2009-04-02 21:54:00,99.595,99.6,99.575,99.58,298100000.0
2009-04-02 21:55:00,99.58,99.58,99.56,99.56,195400000.0
2009-04-02 21:56:00,99.56,99.57,99.56,99.56,66600000.0
2009-04-02 21:57:00,99.555,99.56,99.54,99.55,181600000.0
2009-04-02 21:58:00,99.545,99.555,99.54,99.555,226300000.0
2009-04-02 21:59:00,99.56,99.56,99.535,99.535,129600000.0
2009-04-02 22:00:00,99.54,99.545,99.535,99.54,241800000.0
2009-04-02 22:01:00,99.535,99.54,99.53,99.53,177400000.0
2009-04-02 22:02:00,99.53,99.53,99.52,99.52,111600000.0
2009-04-02 22:03:00,99.52,99.52,99.52,99.52,30200000.0
2009-04-02 22:04:00,99.52,99.52,99.51,99.51,99800000.0
2009-04-02 22:05:00,99.51,99.51,99.5,99.51,105500000.0
2009-04-02 22:06:00,99.51,99.515,99.5,99.505,185800000.0
2009-04-02 22:07:00,99.5,99.5,99.425,99.425,150400000.0
2009-04-02 22:08:00,99.42,99.43,99.4,99.425,129000000.0
2009-04-02 22:09:00,99.425,99.43,99.405,99.405,104000000.0
2009-04-02 22:10:00,99.41,99.435,99.4,99.435,243200000.0
2009-04-02 22:11:00,99.435,99.44,99.425,99.43,105600000.0
2009-04-02 22:12:00,99.43,99.44,99.41,99.43,174200000.0
2009-04-02 22:13:00,99.43,99.45,99.42,99.435,122200000.0
2009-04-02 22:14:00,99.44,99.44,99.425,99.425,218800000.0
2009-04-02 22:15:00,99.43,99.44,99.43,99.43,230200000.0
2009-04-02 22:16:00,99.43,99.43,99.43,99.43,60600000.0
2009-04-02 22:17:00,99.43,99.44,99.43,99.44,50400000.0
2009-04-02 22:18:00,99.44,99.44,99.43,99.43,97600000.0
2009-04-02 22:19:00,99.43,99.435,99.42,99.425,278300000.0
2009-04-02 22:20:00,99.425,99.45,99.42,99.42,200400000.0
2009-04-02 22:21:00,99.42,99.425,99.415,99.42,52000000.0
2009-04-02 22:22:00,99.42,99.425,99.42,99.425,29200000.0
2009-04-02 22:23:00,99.425,99.43,99.425,99.425,165800000.0
2009-04-02 22:24:00,99.425,99.43,99.42,99.42,92600000.0
2009-04-02 22:25:00,99.42,99.42,99.4,99.41,117200000.0
2009-04-02 22:26:00,99.405,99.405,99.395,99.395,78800000.0
2009-04-02 22:27:00,99.395,99.415,99.395,99.415,223400000.0
2009-04-02 22:28:00,99.43,99.43,99.4,99.4,84300000.0
2009-04-02 22:29:00,99.4,99.405,99.39,99.4,113200000.0
2009-04-02 22:30:00,99.4,99.405,99.4,99.405,22400000.0
2009-04-02 22:31:00,99.405,99.45,99.405,99.45,251600000.0
2009-04-02 22:32:00,99.445,99.475,99.445,99.475,292600001.0
2009-04-02 22:33:00,99.475,99.475,99.46,99.475,172800000.0
2009-04-02 22:34:00,99.485,99.515,99.48,99.51,570600000.0
2009-04-02 22:35:00,99.52,99.53,99.52,99.53,113200000.0
2009-04-02 22:36:00,99.525,99.525,99.5,99.5,78000000.0
2009-04-02 22:37:00,99.5,99.5,99.415,99.43,113400000.0
2009-04-02 22:38:00,99.42,99.44,99.4,99.41,161400000.0
2009-04-02 22:39:00,99.41,99.455,99.41,99.45,140600000.0
2009-04-02 22:40:00,99.45,99.485,99.45,99.455,170600000.0
2009-04-02 22:41:00,99.425,99.455,99.425,99.455,54000000.0
2009-04-02 22:42:00,99.455,99.46,99.435,99.46,213300000.0
2009-04-02 22:43:00,99.46,99.465,99.455,99.46,71600000.0
2009-04-02 22:44:00,99.455,99.455,99.435,99.44,134000000.0
2009-04-02 22:45:00,99.44,99.45,99.38,99.45,248900000.0
2009-04-02 22:46:00,99.455,99.455,99.4,99.43,313500000.0
2009-04-02 22:47:00,99.435,99.455,99.435,99.44,166000000.0
2009-04-02 22:48:00,99.42,99.425,99.41,99.425,54200000.0
2009-04-02 22:49:00,99.425,99.48,99.415,99.48,174600000.0
2009-04-02 22:50:00,99.495,99.5,99.465,99.485,189500000.0
2009-04-02 22:51:00,99.495,99.515,99.49,99.51,222799999.0
2009-04-02 22:52:00,99.505,99.55,99.505,99.54,209600000.0
2009-04-02 22:53:00,99.55,99.55,99.53,99.53,34200000.0
2009-04-02 22:54:00,99.53,99.55,99.53,99.54,130200000.0
2009-04-02 22:55:00,99.535,99.55,99.52,99.53,109200000.0
2009-04-02 22:56:00,99.53,99.55,99.525,99.54,151000000.0
2009-04-02 22:57:00,99.54,99.55,99.53,99.53,119600000.0
2009-04-02 22:58:00,99.53,99.53,99.515,99.52,112800000.0
2009-04-02 22:59:00,99.52,99.53,99.51,99.515,131400000.0
2009-04-02 23:00:00,99.515,99.52,99.49,99.5,23800000.0
2009-04-02 23:01:00,99.5,99.5,99.48,99.5,13800000.0
2009-04-02 23:02:00,99.5,99.5,99.485,99.485,36000000.0
2009-04-02 23:03:00,99.485,99.485,99.46,99.465,12400000.0
2009-04-02 23:04:00,99.465,99.49,99.43,99.43,101000000.0
2009-04-02 23:05:00,99.43,99.445,99.43,99.435,169700000.0
2009-04-02 23:06:00,99.445,99.465,99.435,99.465,81499999.0
2009-04-02 23:07:00,99.455,99.47,99.43,99.435,264400001.0
2009-04-02 23:08:00,99.435,99.435,99.425,99.425,16000000.0
2009-04-02 23:09:00,99.425,99.43,99.42,99.43,61200000.0
2009-04-02 23:10:00,99.43,99.435,99.42,99.43,101900000.0
2009-04-02 23:11:00,99.425,99.44,99.425,99.44,101199999.0
2009-04-02 23:12:00,99.435,99.46,99.435,99.45,77400000.0
2009-04-02 23:13:00,99.455,99.465,99.455,99.465,16000000.0
2009-04-02 23:14:00,99.449,99.451,99.445,99.445,108600000.0
2009-04-02 23:15:00,99.455,99.49,99.455,99.49,108600000.0
2009-04-02 23:16:00,99.49,99.495,99.465,99.485,157300000.0
2009-04-02 23:17:00,99.49,99.535,99.485,99.535,113200000.0
2009-04-02 23:18:00,99.52,99.535,99.515,99.535,81300000.0
2009-04-02 23:19:00,99.535,99.535,99.525,99.525,12000000.0
2009-04-02 23:20:00,99.535,99.54,99.53,99.54,27800000.0
2009-04-02 23:21:00,99.555,99.56,99.54,99.555,79400000.0
2009-04-02 23:22:00,99.55,99.555,99.54,99.55,88000000.0
2009-04-02 23:23:00,99.555,99.56,99.55,99.55,177000000.0
2009-04-02 23:24:00,99.56,99.57,99.535,99.565,251500000.0
2009-04-02 23:25:00,99.57,99.58,99.57,99.57,48600000.0
2009-04-02 23:26:00,99.57,99.585,99.565,99.585,115999999.0
2009-04-02 23:27:00,99.575,99.61,99.575,99.61,119800000.0
2009-04-02 23:28:00,99.61,99.655,99.6,99.63,231600000.0
2009-04-02 23:29:00,99.63,99.64,99.62,99.64,76800000.0
2009-04-02 23:30:00,99.64,99.655,99.625,99.625,117400000.0
2009-04-02 23:31:00,99.635,99.65,99.635,99.64,50000000.0
2009-04-02 23:32:00,99.645,99.65,99.635,99.635,55000000.0
2009-04-02 23:33:00,99.635,99.65,99.635,99.64,111600000.0
2009-04-02 23:34:00,99.645,99.665,99.635,99.655,192800000.0
2009-04-02 23:35:00,99.65,99.655,99.64,99.65,102999999.0
2009-04-02 23:36:00,99.655,99.66,99.645,99.65,139400000.0
2009-04-02 23:37:00,99.65,99.65,99.625,99.625,69200000.0
2009-04-02 23:38:00,99.615,99.63,99.605,99.625,114200000.0
2009-04-02 23:39:00,99.615,99.63,99.6,99.615,146400000.0
2009-04-02 23:40:00,99.62,99.625,99.62,99.625,12000000.0
2009-04-02 23:41:00,99.615,99.615,99.615,99.615,6000000.0
2009-04-02 23:42:00,99.63,99.63,99.605,99.605,36000000.0
2009-04-02 23:43:00,99.605,99.63,99.6,99.6,157200000.0
2009-04-02 23:44:00,99.615,99.63,99.605,99.625,95600000.0
2009-04-02 23:45:00,99.63,99.63,99.605,99.625,29500000.0
2009-04-02 23:46:00,99.605,99.64,99.605,99.63,38400000.0
2009-04-02 23:47:00,99.63,99.64,99.61,99.625,63200000.0
2009-04-02 23:48:00,99.615,99.63,99.61,99.61,48500000.0
2009-04-02 23:49:00,99.61,99.625,99.61,99.625,25000000.0
2009-04-02 23:50:00,99.615,99.625,99.615,99.615,24000000.0
2009-04-02 23:51:00,99.62,99.62,99.6,99.61,104200000.0
2009-04-02 23:52:00,99.61,99.635,99.61,99.635,37600000.0
2009-04-02 23:53:00,99.62,99.635,99.615,99.615,39800000.0
2009-04-02 23:54:00,99.625,99.625,99.605,99.615,32900000.0
2009-04-02 23:55:00,99.615,99.635,99.605,99.625,183400000.0
2009-04-02 23:56:00,99.6,99.625,99.595,99.6,160699999.0
2009-04-02 23:57:00,99.62,99.62,99.565,99.585,152400000.0
2009-04-02 23:58:00,99.57,99.595,99.57,99.585,91200000.0
2009-04-02 23:59:00,99.595,99.63,99.58,99.63,190400000.0
2009-04-03 00:00:00,99.63,99.645,99.62,99.645,149600000.0
2009-04-03 00:01:00,99.645,99.645,99.64,99.64,54200000.0
2009-04-03 00:02:00,99.645,99.665,99.625,99.63,121000000.0
2009-04-03 00:03:00,99.63,99.63,99.625,99.625,42200000.0
2009-04-03 00:04:00,99.625,99.635,99.62,99.63,64800000.0
2009-04-03 00:05:00,99.63,99.63,99.6,99.605,52000000.0
2009-04-03 00:06:00,99.595,99.605,99.58,99.58,176800000.0
2009-04-03 00:07:00,99.57,99.6,99.565,99.59,99400000.0
2009-04-03 00:08:00,99.59,99.59,99.555,99.56,97800000.0
2009-04-03 00:09:00,99.56,99.56,99.535,99.56,14200000.0
2009-04-03 00:10:00,99.56,99.56,99.52,99.535,162000000.0
2009-04-03 00:11:00,99.535,99.55,99.535,99.535,29400000.0
2009-04-03 00:12:00,99.535,99.54,99.52,99.52,72600000.0
2009-04-03 00:13:00,99.52,99.53,99.515,99.53,41200000.0
2009-04-03 00:14:00,99.52,99.53,99.515,99.515,23200000.0
2009-04-03 00:15:00,99.515,99.515,99.5,99.505,112600000.0
2009-04-03 00:16:00,99.505,99.53,99.5,99.5,302800000.0
2009-04-03 00:17:00,99.51,99.51,99.51,99.51,33600000.0
2009-04-03 00:18:00,99.51,99.51,99.51,99.51,49200000.0
2009-04-03 00:19:00,99.497,99.503,99.496,99.496,4000000.0
2009-04-03 00:20:00,99.51,99.51,99.51,99.51,4000000.0
2009-04-03 00:21:00,99.51,99.51,99.51,99.51,52200000.0
2009-04-03 00:22:00,99.51,99.525,99.51,99.525,724800000.0
2009-04-03 00:23:00,99.525,99.56,99.525,99.56,175000000.0
2009-04-03 00:24:00,99.545,99.575,99.535,99.575,54600000.0
2009-04-03 00:25:00,99.58,99.59,99.555,99.58,178600001.0
2009-04-03 00:26:00,99.58,99.58,99.57,99.57,8200000.0
2009-04-03 00:27:00,99.57,99.57,99.565,99.565,20400000.0
2009-04-03 00:28:00,99.57,99.57,99.565,99.57,66000000.0
2009-04-03 00:29:00,99.565,99.565,99.565,99.565,14000000.0
2009-04-03 00:30:00,99.565,99.57,99.565,99.57,11800000.0
2009-04-03 00:31:00,99.57,99.57,99.565,99.565,11800000.0
2009-04-03 00:32:00,99.565,99.565,99.565,99.565,47200000.0
2009-04-03 00:33:00,99.565,99.565,99.565,99.565,21600000.0
2009-04-03 00:34:00,99.565,99.565,99.565,99.565,97200000.0
2009-04-03 00:35:00,99.565,99.565,99.565,99.565,60400000.0
2009-04-03 00:36:00,99.565,99.565,99.565,99.565,73600000.0
2009-04-03 00:37:00,99.565,99.565,99.565,99.565,4400000.0
2009-04-03 00:38:00,99.565,99.565,99.565,99.565,61600000.0
2009-04-03 00:39:00,99.565,99.565,99.555,99.555,19600000.0
2009-04-03 00:40:00,99.565,99.565,99.55,99.55,92000000.0
2009-04-03 00:41:00,99.555,99.555,99.555,99.555,9600000.0
2009-04-03 00:42:00,99.555,99.555,99.55,99.555,25400000.0
2009-04-03 00:43:00,99.555,99.58,99.555,99.58,110000000.0
2009-04-03 00:44:00,99.59,99.635,99.585,99.615,213599998.0
2009-04-03 00:45:00,99.61,99.625,99.605,99.62,83800000.0
2009-04-03 00:46:00,99.625,99.635,99.625,99.625,42200000.0
2009-04-03 00:47:00,99.62,99.64,99.62,99.625,117600000.0
2009-04-03 00:48:00,99.63,99.66,99.63,99.65,95200000.0
2009-04-03 00:49:00,99.65,99.66,99.615,99.635,100300000.0
2009-04-03 00:50:00,99.635,99.65,99.62,99.62,119600000.0
2009-04-03 00:51:00,99.62,99.62,99.57,99.58,137200000.0
2009-04-03 00:52:00,99.58,99.585,99.575,99.585,34600000.0
2009-04-03 00:53:00,99.59,99.6,99.59,99.59,163400000.0
2009-04-03 00:54:00,99.59,99.59,99.59,99.59,14000000.0
2009-04-03 00:55:00,99.59,99.6,99.59,99.6,151199999.0
2009-04-03 00:56:00,99.59,99.6,99.57,99.575,137800000.0
2009-04-03 00:57:00,99.575,99.575,99.575,99.575,6400000.0
2009-04-03 00:58:00,99.57,99.57,99.57,99.57,15600000.0
2009-04-03 00:59:00,99.57,99.575,99.57,99.57,36200000.0
2009-04-03 01:00:00,99.57,99.57,99.56,99.57,83600000.0
2009-04-03 01:01:00,99.57,99.58,99.57,99.58,43400001.0
2009-04-03 01:02:00,99.58,99.6,99.58,99.6,180600000.0
2009-04-03 01:03:00,99.59,99.64,99.59,99.62,145400000.0
2009-04-03 01:04:00,99.62,99.73,99.62,99.71,566299999.0
2009-04-03 01:05:00,99.71,99.715,99.7,99.705,95400000.0
2009-04-03 01:06:00,99.705,99.71,99.68,99.68,86400000.0
2009-04-03 01:07:00,99.69,99.7,99.675,99.685,185800000.0
2009-04-03 01:08:00,99.685,99.69,99.685,99.69,10000000.0
2009-04-03 01:09:00,99.69,99.69,99.685,99.685,63000000.0
2009-04-03 01:10:00,99.685,99.69,99.675,99.675,75400000.0
2009-04-03 01:11:00,99.675,99.685,99.64,99.68,171400000.0
2009-04-03 01:12:00,99.66,99.68,99.645,99.66,245800000.0
2009-04-03 01:13:00,99.66,99.735,99.655,99.72,451499999.0
2009-04-03 01:14:00,99.72,99.76,99.7,99.715,424700000.0
2009-04-03 01:15:00,99.725,99.725,99.715,99.72,95200000.0
2009-04-03 01:16:00,99.72,99.73,99.705,99.71,102600000.0
2009-04-03 01:17:00,99.71,99.71,99.69,99.69,35400000.0
2009-04-03 01:18:00,99.695,99.695,99.68,99.69,284400001.0
2009-04-03 01:19:00,99.685,99.715,99.685,99.705,226200000.0
2009-04-03 01:20:00,99.72,99.73,99.7,99.72,129000000.0
2009-04-03 01:21:00,99.72,99.725,99.705,99.715,55000000.0
2009-04-03 01:22:00,99.71,99.73,99.705,99.715,70800000.0
2009-04-03 01:23:00,99.715,99.73,99.705,99.715,71800000.0
2009-04-03 01:24:00,99.72,99.73,99.685,99.7,97100000.0
2009-04-03 01:25:00,99.695,99.705,99.685,99.685,76600000.0
2009-04-03 01:26:00,99.685,99.71,99.685,99.685,90800000.0
2009-04-03 01:27:00,99.69,99.695,99.68,99.695,117200000.0
2009-04-03 01:28:00,99.695,99.715,99.69,99.715,58800000.0
2009-04-03 01:29:00,99.71,99.725,99.71,99.72,110000000.0
2009-04-03 01:30:00,99.72,99.795,99.71,99.79,325700000.0
2009-04-03 01:31:00,99.79,99.79,99.77,99.785,205100000.0
2009-04-03 01:32:00,99.785,99.805,99.775,99.775,325700000.0
2009-04-03 01:33:00,99.785,99.8,99.78,99.79,428799999.0
2009-04-03 01:34:00,99.79,99.79,99.79,99.79,31600000.0
2009-04-03 01:35:00,99.79,99.79,99.765,99.775,394199994.0
2009-04-03 01:36:00,99.77,99.775,99.75,99.765,395499999.0
2009-04-03 01:37:00,99.765,99.775,99.75,99.775,201000000.0
2009-04-03 01:38:00,99.78,99.79,99.755,99.765,400099999.0
2009-04-03 01:39:00,99.765,99.775,99.755,99.755,377499998.0
2009-04-03 01:40:00,99.765,99.765,99.75,99.75,82400000.0
2009-04-03 01:41:00,99.75,99.76,99.75,99.755,152200000.0
2009-04-03 01:42:00,99.755,99.755,99.74,99.745,130200000.0
2009-04-03 01:43:00,99.745,99.775,99.735,99.76,444800000.0
2009-04-03 01:44:00,99.76,99.77,99.745,99.77,309400000.0
2009-04-03 01:45:00,99.765,99.805,99.765,99.795,287400000.0
2009-04-03 01:46:00,99.795,99.855,99.795,99.81,431900000.0
2009-04-03 01:47:00,99.8,99.815,99.78,99.78,224400000.0
2009-04-03 01:48:00,99.785,99.795,99.775,99.795,106400000.0
2009-04-03 01:49:00,99.79,99.8,99.785,99.795,221000000.0
2009-04-03 01:50:00,99.795,99.795,99.775,99.785,267200000.0
2009-04-03 01:51:00,99.78,99.8,99.78,99.79,38800000.0
2009-04-03 01:52:00,99.79,99.805,99.78,99.785,339700001.0
2009-04-03 01:53:00,99.785,99.785,99.74,99.75,457000001.0
2009-04-03 01:54:00,99.75,99.75,99.7,99.72,406999999.0
2009-04-03 01:55:00,99.72,99.73,99.72,99.725,83400000.0
2009-04-03 01:56:00,99.725,99.725,99.715,99.725,197400000.0
2009-04-03 01:57:00,99.725,99.73,99.71,99.72,389599998.0
2009-04-03 01:58:00,99.72,99.72,99.7,99.71,179199999.0
2009-04-03 01:59:00,99.71,99.71,99.68,99.685,275000000.0
2009-04-03 02:00:00,99.685,99.715,99.685,99.7,272800001.0
2009-04-03 02:01:00,99.7,99.725,99.7,99.725,354999998.0
2009-04-03 02:02:00,99.725,99.73,99.72,99.725,113200000.0
2009-04-03 02:03:00,99.725,99.725,99.72,99.72,85200000.0
2009-04-03 02:04:00,99.72,99.725,99.71,99.715,380399997.0
2009-04-03 02:05:00,99.715,99.74,99.71,99.715,471500001.0
2009-04-03 02:06:00,99.715,99.735,99.715,99.735,172200000.0
2009-04-03 02:07:00,99.72,99.76,99.72,99.76,161800001.0
2009-04-03 02:08:00,99.765,99.765,99.73,99.74,283100000.0
2009-04-03 02:09:00,99.745,99.785,99.73,99.78,545299995.0
2009-04-03 02:10:00,99.78,99.83,99.775,99.83,805799999.0
2009-04-03 02:11:00,99.83,99.885,99.83,99.86,576399998.0
2009-04-03 02:12:00,99.86,99.9,99.86,99.885,375600000.0
2009-04-03 02:13:00,99.885,99.905,99.875,99.9,479000000.0
2009-04-03 02:14:00,99.9,99.94,99.895,99.935,691300000.0
2009-04-03 02:15:00,99.935,99.955,99.935,99.95,451900000.0
2009-04-03 02:16:00,99.95,100.02,99.945,99.965,524300000.0
2009-04-03 02:17:00,99.955,99.98,99.865,99.91,927499995.0
2009-04-03 02:18:00,99.9,99.99,99.895,99.98,566399999.0
2009-04-03 02:19:00,99.975,100.015,99.97,100.005,549100000.0
2009-04-03 02:20:00,100.01,100.055,99.93,100.055,692600000.0
2009-04-03 02:21:00,100.055,100.07,100.02,100.02,670700001.0
2009-04-03 02:22:00,100.035,100.035,100.01,100.03,629799999.0
2009-04-03 02:23:00,100.03,100.07,100.025,100.06,575600001.0
2009-04-03 02:24:00,100.065,100.135,100.055,100.125,558200000.0
2009-04-03 02:25:00,100.12,100.135,100.095,100.13,602099998.0
2009-04-03 02:26:00,100.13,100.13,100.09,100.09,340799998.0
2009-04-03 02:27:00,100.085,100.105,100.08,100.09,456000000.0
2009-04-03 02:28:00,100.09,100.09,100.06,100.07,473299998.0
2009-04-03 02:29:00,100.075,100.13,100.075,100.115,433900000.0
2009-04-03 02:30:00,100.12,100.15,100.11,100.15,355199999.0
2009-04-03 02:31:00,100.155,100.17,100.125,100.15,600399997.0
2009-04-03 02:32:00,100.155,100.155,100.135,100.135,444299997.0
2009-04-03 02:33:00,100.13,100.13,100.11,100.12,376399996.0
2009-04-03 02:34:00,100.12,100.155,100.12,100.15,292599997.0
2009-04-03 02:35:00,100.155,100.165,100.15,100.16,264199999.0
2009-04-03 02:36:00,100.16,100.175,100.14,100.155,326400000.0
2009-04-03 02:37:00,100.155,100.155,100.06,100.07,569099999.0
2009-04-03 02:38:00,100.07,100.12,100.07,100.11,446100000.0
2009-04-03 02:39:00,100.1,100.1,100.06,100.085,390100000.0
2009-04-03 02:40:00,100.085,100.12,100.085,100.105,634599996.0
2009-04-03 02:41:00,100.105,100.105,100.09,100.09,181400001.0
2009-04-03 02:42:00,100.095,100.095,100.035,100.035,688099999.0
2009-04-03 02:43:00,100.035,100.06,100.03,100.055,391400000.0
2009-04-03 02:44:00,100.05,100.055,100.02,100.025,447700000.0
2009-04-03 02:45:00,100.03,100.03,99.915,99.93,574800000.0
2009-04-03 02:46:00,99.935,99.95,99.89,99.95,701299999.0
2009-04-03 02:47:00,99.945,99.95,99.935,99.935,367800000.0
2009-04-03 02:48:00,99.935,99.955,99.935,99.95,331800000.0
2009-04-03 02:49:00,99.955,99.965,99.95,99.955,173200000.0
2009-04-03 02:50:00,99.965,99.965,99.935,99.945,218000000.0
2009-04-03 02:51:00,99.945,99.945,99.755,99.78,616200002.0
2009-04-03 02:52:00,99.78,99.905,99.78,99.845,725400000.0
2009-04-03 02:53:00,99.835,99.84,99.78,99.825,506600000.0
2009-04-03 02:54:00,99.83,99.875,99.82,99.87,464999999.0
2009-04-03 02:55:00,99.87,99.9,99.85,99.9,540799999.0
2009-04-03 02:56:00,99.9,99.92,99.86,99.9,618000000.0
2009-04-03 02:57:00,99.9,99.905,99.87,99.905,276799999.0
2009-04-03 02:58:00,99.905,99.905,99.835,99.87,321700000.0
2009-04-03 02:59:00,99.865,99.895,99.86,99.895,301299999.0
2009-04-03 03:00:00,99.905,99.94,99.86,99.87,460800000.0
2009-04-03 03:01:00,99.87,99.89,99.86,99.885,231600000.0
2009-04-03 03:02:00,99.885,99.91,99.88,99.88,371400000.0
2009-04-03 03:03:00,99.875,99.885,99.86,99.875,468800000.0
2009-04-03 03:04:00,99.875,99.925,99.87,99.895,367700000.0
2009-04-03 03:05:00,99.895,99.895,99.88,99.885,204799999.0
2009-04-03 03:06:00,99.885,99.885,99.86,99.88,336000001.0
2009-04-03 03:07:00,99.88,99.88,99.805,99.825,442800000.0
2009-04-03 03:08:00,99.825,99.835,99.785,99.785,453899997.0
2009-04-03 03:09:00,99.78,99.79,99.71,99.74,710799998.0
2009-04-03 03:10:00,99.73,99.775,99.73,99.755,580200000.0
2009-04-03 03:11:00,99.75,99.8,99.75,99.795,272300000.0
2009-04-03 03:12:00,99.8,99.845,99.795,99.835,275600000.0
2009-04-03 03:13:00,99.84,99.84,99.82,99.82,215600000.0
2009-04-03 03:14:00,99.82,99.855,99.82,99.85,320200001.0
2009-04-03 03:15:00,99.845,99.845,99.79,99.81,539699997.0
2009-04-03 03:16:00,99.81,99.845,99.795,99.82,428199998.0
2009-04-03 03:17:00,99.815,99.83,99.765,99.79,544600001.0
2009-04-03 03:18:00,99.79,99.85,99.79,99.835,525699999.0
2009-04-03 03:19:00,99.835,99.835,99.825,99.83,234400000.0
2009-04-03 03:20:00,99.83,99.84,99.82,99.835,210400000.0
2009-04-03 03:21:00,99.83,99.85,99.82,99.84,189199999.0
2009-04-03 03:22:00,99.845,99.845,99.81,99.83,242800000.0
2009-04-03 03:23:00,99.84,99.84,99.825,99.83,42200000.0
2009-04-03 03:24:00,99.83,99.835,99.8,99.805,328200001.0
2009-04-03 03:25:00,99.805,99.815,99.8,99.81,137400000.0
2009-04-03 03:26:00,99.81,99.82,99.81,99.82,184000000.0
2009-04-03 03:27:00,99.82,99.82,99.79,99.795,175800000.0
2009-04-03 03:28:00,99.79,99.8,99.79,99.79,299000001.0
2009-04-03 03:29:00,99.79,99.81,99.79,99.795,156000001.0
2009-04-03 03:30:00,99.795,99.84,99.795,99.835,399399999.0
2009-04-03 03:31:00,99.83,99.845,99.815,99.82,539399999.0
2009-04-03 03:32:00,99.83,99.835,99.82,99.83,451400000.0
2009-04-03 03:33:00,99.83,99.84,99.82,99.84,331600000.0
2009-04-03 03:34:00,99.835,99.855,99.835,99.855,126600000.0
2009-04-03 03:35:00,99.85,99.85,99.84,99.845,85200000.0
2009-04-03 03:36:00,99.845,99.85,99.845,99.85,33200000.0
2009-04-03 03:37:00,99.85,99.88,99.845,99.88,142200000.0
2009-04-03 03:38:00,99.88,99.89,99.865,99.87,215600000.0
2009-04-03 03:39:00,99.865,99.88,99.86,99.875,318700001.0
2009-04-03 03:40:00,99.88,99.89,99.875,99.885,134400000.0
2009-04-03 03:41:00,99.89,99.895,99.88,99.88,279900001.0
2009-04-03 03:42:00,99.88,99.88,99.88,99.88,5200000.0
2009-04-03 03:43:00,99.88,99.88,99.875,99.875,55400000.0
2009-04-03 03:44:00,99.875,99.88,99.87,99.875,97200001.0
2009-04-03 03:45:00,99.87,99.88,99.87,99.87,69400000.0
2009-04-03 03:46:00,99.865,99.865,99.775,99.78,483000001.0
2009-04-03 03:47:00,99.77,99.815,99.77,99.795,273300000.0
2009-04-03 03:48:00,99.79,99.79,99.73,99.74,368399999.0
2009-04-03 03:49:00,99.74,99.745,99.62,99.68,792199999.0
2009-04-03 03:50:00,99.675,99.7,99.66,99.695,694800003.0
2009-04-03 03:51:00,99.695,99.73,99.695,99.715,240199999.0
2009-04-03 03:52:00,99.715,99.72,99.7,99.71,167899999.0
2009-04-03 03:53:00,99.71,99.715,99.68,99.685,297900000.0
2009-04-03 03:54:00,99.685,99.695,99.575,99.6,673100001.0
2009-04-03 03:55:00,99.595,99.61,99.58,99.58,606400000.0
2009-04-03 03:56:00,99.59,99.645,99.59,99.645,459199997.0
2009-04-03 03:57:00,99.64,99.685,99.635,99.665,452000000.0
2009-04-03 03:58:00,99.665,99.69,99.66,99.68,448000000.0
2009-04-03 03:59:00,99.685,99.685,99.66,99.66,284100000.0
2009-04-03 04:00:00,99.665,99.69,99.665,99.67,203199999.0
2009-04-03 04:01:00,99.675,99.69,99.675,99.675,208100000.0
2009-04-03 04:02:00,99.675,99.735,99.675,99.735,479400001.0
2009-04-03 04:03:00,99.735,99.745,99.73,99.73,498000000.0
2009-04-03 04:04:00,99.73,99.74,99.71,99.71,242999997.0
2009-04-03 04:05:00,99.71,99.71,99.7,99.705,299799997.0
2009-04-03 04:06:00,99.71,99.71,99.65,99.66,362300000.0
2009-04-03 04:07:00,99.655,99.66,99.635,99.65,122600000.0
2009-04-03 04:08:00,99.655,99.665,99.65,99.66,169399999.0
2009-04-03 04:09:00,99.66,99.675,99.655,99.67,518200001.0
2009-04-03 04:10:00,99.675,99.68,99.65,99.655,364800000.0
2009-04-03 04:11:00,99.655,99.66,99.625,99.625,413799999.0
2009-04-03 04:12:00,99.62,99.635,99.6,99.6,584299996.0
2009-04-03 04:13:00,99.6,99.63,99.6,99.61,341199998.0
2009-04-03 04:14:00,99.61,99.61,99.59,99.61,182199997.0
2009-04-03 04:15:00,99.605,99.61,99.59,99.605,262199998.0
2009-04-03 04:16:00,99.605,99.615,99.6,99.605,224399999.0
2009-04-03 04:17:00,99.605,99.605,99.6,99.6,40400000.0
2009-04-03 04:18:00,99.6,99.6,99.52,99.52,713600002.0
2009-04-03 04:19:00,99.525,99.55,99.5,99.515,1103600000.0
2009-04-03 04:20:00,99.52,99.53,99.505,99.505,537399999.0
2009-04-03 04:21:00,99.505,99.51,99.46,99.51,778599999.0
2009-04-03 04:22:00,99.515,99.58,99.515,99.58,631400001.0
2009-04-03 04:23:00,99.575,99.58,99.54,99.555,405399998.0
2009-04-03 04:24:00,99.555,99.61,99.555,99.595,507000000.0
2009-04-03 04:25:00,99.6,99.6,99.575,99.58,322099998.0
2009-04-03 04:26:00,99.58,99.58,99.57,99.57,77599999.0
2009-04-03 04:27:00,99.57,99.57,99.55,99.55,193999999.0
2009-04-03 04:28:00,99.56,99.57,99.555,99.57,244400000.0
2009-04-03 04:29:00,99.565,99.61,99.565,99.57,502799998.0
2009-04-03 04:30:00,99.57,99.57,99.535,99.545,330999999.0
2009-04-03 04:31:00,99.545,99.58,99.54,99.57,304099996.0
2009-04-03 04:32:00,99.57,99.57,99.555,99.56,175100000.0
2009-04-03 04:33:00,99.565,99.57,99.555,99.555,355599995.0
2009-04-03 04:34:00,99.56,99.56,99.525,99.525,273399998.0
2009-04-03 04:35:00,99.53,99.545,99.51,99.52,325300000.0
2009-04-03 04:36:00,99.5,99.56,99.49,99.56,475200000.0
2009-04-03 04:37:00,99.56,99.58,99.535,99.535,147300000.0
2009-04-03 04:38:00,99.545,99.57,99.53,99.565,122600000.0
2009-04-03 04:39:00,99.57,99.585,99.565,99.58,122400000.0
2009-04-03 04:40:00,99.58,99.585,99.57,99.57,164400000.0
2009-04-03 04:41:00,99.57,99.58,99.565,99.57,116400000.0
2009-04-03 04:42:00,99.575,99.575,99.56,99.565,121000000.0
2009-04-03 04:43:00,99.565,99.565,99.55,99.56,254600001.0
2009-04-03 04:44:00,99.555,99.56,99.55,99.56,217800000.0
2009-04-03 04:45:00,99.551,99.553,99.55,99.551,38600000.0
2009-04-03 04:46:00,99.56,99.575,99.56,99.575,38600000.0
2009-04-03 04:47:00,99.575,99.605,99.575,99.605,295500000.0
2009-04-03 04:48:00,99.605,99.655,99.595,99.64,427399997.0
2009-04-03 04:49:00,99.655,99.685,99.65,99.685,568999998.0
2009-04-03 04:50:00,99.685,99.685,99.66,99.68,427899998.0
2009-04-03 04:51:00,99.68,99.68,99.65,99.65,262599997.0
2009-04-03 04:52:00,99.65,99.66,99.645,99.655,80600000.0
2009-04-03 04:53:00,99.66,99.7,99.655,99.7,312600000.0
2009-04-03 04:54:00,99.705,99.77,99.705,99.745,625399999.0
2009-04-03 04:55:00,99.745,99.765,99.725,99.755,387700002.0
2009-04-03 04:56:00,99.755,99.76,99.74,99.76,313599999.0
2009-04-03 04:57:00,99.76,99.765,99.74,99.745,353800000.0
2009-04-03 04:58:00,99.75,99.75,99.74,99.745,54000000.0
2009-04-03 04:59:00,99.745,99.79,99.745,99.79,210800000.0
2009-04-03 05:00:00,99.795,99.82,99.79,99.805,169599999.0
2009-04-03 05:01:00,99.82,99.82,99.755,99.755,395399999.0
2009-04-03 05:02:00,99.76,99.765,99.755,99.755,195800001.0
2009-04-03 05:03:00,99.755,99.755,99.72,99.72,288100001.0
2009-04-03 05:04:00,99.72,99.76,99.68,99.73,589200000.0
2009-04-03 05:05:00,99.735,99.74,99.73,99.73,365199999.0
2009-04-03 05:06:00,99.73,99.735,99.725,99.735,52000000.0
2009-04-03 05:07:00,99.73,99.735,99.73,99.735,35400000.0
2009-04-03 05:08:00,99.74,99.75,99.74,99.74,122600000.0
2009-04-03 05:09:00,99.745,99.745,99.73,99.73,185100000.0
2009-04-03 05:10:00,99.74,99.74,99.72,99.72,143300000.0
2009-04-03 05:11:00,99.72,99.725,99.675,99.675,221000000.0
2009-04-03 05:12:00,99.675,99.68,99.615,99.63,195600000.0
2009-04-03 05:13:00,99.625,99.67,99.625,99.655,313100001.0
2009-04-03 05:14:00,99.655,99.695,99.655,99.685,136200000.0
2009-04-03 05:15:00,99.685,99.69,99.675,99.675,251499999.0
2009-04-03 05:16:00,99.675,99.695,99.675,99.685,98200000.0
2009-04-03 05:17:00,99.685,99.69,99.68,99.69,127500000.0
2009-04-03 05:18:00,99.69,99.69,99.68,99.68,53200000.0
2009-04-03 05:19:00,99.68,99.685,99.68,99.685,42200000.0
2009-04-03 05:20:00,99.685,99.685,99.685,99.685,3600000.0
2009-04-03 05:21:00,99.685,99.685,99.655,99.665,195200000.0
2009-04-03 05:22:00,99.67,99.675,99.66,99.675,183599999.0
2009-04-03 05:23:00,99.675,99.675,99.65,99.65,76200000.0
2009-04-03 05:24:00,99.645,99.645,99.63,99.63,324199998.0
2009-04-03 05:25:00,99.625,99.635,99.625,99.635,8200000.0
2009-04-03 05:26:00,99.635,99.655,99.63,99.64,208699999.0
2009-04-03 05:27:00,99.64,99.66,99.64,99.66,103200000.0
2009-04-03 05:28:00,99.665,99.67,99.665,99.67,27600000.0
2009-04-03 05:29:00,99.67,99.67,99.665,99.67,139000000.0
2009-04-03 05:30:00,99.675,99.68,99.67,99.67,48600000.0
2009-04-03 05:31:00,99.665,99.665,99.625,99.625,282399997.0
2009-04-03 05:32:00,99.625,99.625,99.6,99.6,93400000.0
2009-04-03 05:33:00,99.6,99.61,99.575,99.585,225900000.0
2009-04-03 05:34:00,99.585,99.59,99.585,99.585,64000000.0
2009-04-03 05:35:00,99.585,99.59,99.58,99.59,80400000.0
2009-04-03 05:36:00,99.59,99.595,99.58,99.59,88900000.0
2009-04-03 05:37:00,99.595,99.62,99.59,99.61,207399999.0
2009-04-03 05:38:00,99.61,99.615,99.58,99.6,379899998.0
2009-04-03 05:39:00,99.595,99.595,99.585,99.59,87800000.0
2009-04-03 05:40:00,99.58,99.59,99.56,99.59,134199999.0
2009-04-03 05:41:00,99.59,99.59,99.575,99.58,23800000.0
2009-04-03 05:42:00,99.58,99.61,99.58,99.61,149800003.0
2009-04-03 05:43:00,99.605,99.605,99.58,99.59,220999997.0
2009-04-03 05:44:00,99.595,99.61,99.59,99.605,140400000.0
2009-04-03 05:45:00,99.6,99.605,99.59,99.6,130199997.0
2009-04-03 05:46:00,99.605,99.655,99.605,99.65,296800000.0
2009-04-03 05:47:00,99.655,99.715,99.655,99.685,190800000.0
2009-04-03 05:48:00,99.685,99.685,99.66,99.675,153799999.0
2009-04-03 05:49:00,99.675,99.685,99.585,99.59,356500000.0
2009-04-03 05:50:00,99.59,99.68,99.585,99.665,357599999.0
2009-04-03 05:51:00,99.665,99.665,99.63,99.635,189100000.0
2009-04-03 05:52:00,99.64,99.65,99.625,99.625,79000000.0
2009-04-03 05:53:00,99.625,99.655,99.625,99.645,94799999.0
2009-04-03 05:54:00,99.645,99.695,99.645,99.685,183400000.0
2009-04-03 05:55:00,99.685,99.705,99.68,99.685,319200000.0
2009-04-03 05:56:00,99.685,99.685,99.675,99.675,53800000.0
2009-04-03 05:57:00,99.675,99.68,99.635,99.655,284600000.0
2009-04-03 05:58:00,99.655,99.665,99.635,99.66,401699999.0
2009-04-03 05:59:00,99.655,99.67,99.655,99.665,168800000.0
2009-04-03 06:00:00,99.665,99.675,99.665,99.675,93000000.0
2009-04-03 06:01:00,99.675,99.675,99.67,99.675,29199999.0
2009-04-03 06:02:00,99.675,99.69,99.67,99.69,136600000.0
2009-04-03 06:03:00,99.68,99.715,99.68,99.69,421999996.0
2009-04-03 06:04:00,99.69,99.715,99.675,99.675,306999998.0
2009-04-03 06:05:00,99.68,99.69,99.675,99.69,55800000.0
2009-04-03 06:06:00,99.69,99.69,99.68,99.69,121000000.0
2009-04-03 06:07:00,99.69,99.725,99.685,99.72,162599999.0
2009-04-03 06:08:00,99.725,99.75,99.725,99.74,112000000.0
2009-04-03 06:09:00,99.735,99.755,99.73,99.74,269099999.0
2009-04-03 06:10:00,99.74,99.745,99.73,99.73,125000000.0
2009-04-03 06:11:00,99.73,99.73,99.72,99.72,175800000.0
2009-04-03 06:12:00,99.72,99.72,99.695,99.7,142400000.0
2009-04-03 06:13:00,99.695,99.705,99.68,99.69,173400000.0
2009-04-03 06:14:00,99.69,99.69,99.67,99.67,171200001.0
2009-04-03 06:15:00,99.675,99.68,99.665,99.67,61800000.0
2009-04-03 06:16:00,99.67,99.67,99.655,99.66,181599999.0
2009-04-03 06:17:00,99.66,99.685,99.655,99.675,209100000.0
2009-04-03 06:18:00,99.675,99.685,99.67,99.675,191400002.0
2009-04-03 06:19:00,99.67,99.675,99.66,99.66,98599999.0
2009-04-03 06:20:00,99.665,99.67,99.66,99.66,233199999.0
2009-04-03 06:21:00,99.66,99.67,99.66,99.66,169399998.0
2009-04-03 06:22:00,99.66,99.67,99.66,99.665,187600000.0
2009-04-03 06:23:00,99.665,99.665,99.65,99.655,117800000.0
2009-04-03 06:24:00,99.65,99.655,99.64,99.65,181800000.0
2009-04-03 06:25:00,99.66,99.66,99.65,99.655,65800000.0
2009-04-03 06:26:00,99.655,99.665,99.645,99.665,61800000.0
2009-04-03 06:27:00,99.665,99.67,99.65,99.66,251600000.0
2009-04-03 06:28:00,99.665,99.665,99.655,99.665,42200000.0
2009-04-03 06:29:00,99.665,99.685,99.665,99.67,81000000.0
2009-04-03 06:30:00,99.67,99.67,99.66,99.66,83000000.0
2009-04-03 06:31:00,99.665,99.67,99.655,99.665,123000000.0
2009-04-03 06:32:00,99.665,99.67,99.655,99.665,83599999.0
2009-04-03 06:33:00,99.67,99.67,99.65,99.66,120000000.0
2009-04-03 06:34:00,99.66,99.66,99.64,99.65,281400000.0
2009-04-03 06:35:00,99.65,99.665,99.635,99.645,119800000.0
2009-04-03 06:36:00,99.645,99.65,99.635,99.65,205999998.0
2009-04-03 06:37:00,99.66,99.665,99.65,99.66,72800000.0
2009-04-03 06:38:00,99.66,99.66,99.645,99.65,247000000.0
2009-04-03 06:39:00,99.65,99.655,99.635,99.64,118200000.0
2009-04-03 06:40:00,99.64,99.64,99.63,99.63,26800000.0
2009-04-03 06:41:00,99.63,99.665,99.63,99.655,400999995.0
2009-04-03 06:42:00,99.655,99.66,99.65,99.66,177999997.0
2009-04-03 06:43:00,99.655,99.66,99.655,99.655,20400000.0
2009-04-03 06:44:00,99.655,99.67,99.65,99.66,131500001.0
2009-04-03 06:45:00,99.665,99.675,99.655,99.665,326200000.0
2009-04-03 06:46:00,99.665,99.685,99.665,99.675,171200000.0
2009-04-03 06:47:00,99.675,99.705,99.675,99.705,170000000.0
2009-04-03 06:48:00,99.705,99.725,99.7,99.7,392999997.0
2009-04-03 06:49:00,99.7,99.705,99.7,99.705,112199996.0
2009-04-03 06:50:00,99.7,99.705,99.685,99.7,167499999.0
2009-04-03 06:51:00,99.695,99.695,99.67,99.675,209999999.0
2009-04-03 06:52:00,99.67,99.675,99.67,99.67,139199997.0
2009-04-03 06:53:00,99.67,99.67,99.66,99.665,133600000.0
2009-04-03 06:54:00,99.66,99.665,99.64,99.64,414599994.0
2009-04-03 06:55:00,99.64,99.64,99.58,99.58,381499997.0
2009-04-03 06:56:00,99.585,99.605,99.585,99.6,289999999.0
2009-04-03 06:57:00,99.595,99.63,99.59,99.63,276200000.0
2009-04-03 06:58:00,99.63,99.635,99.61,99.625,229799998.0
2009-04-03 06:59:00,99.625,99.625,99.59,99.605,325199999.0
2009-04-03 07:00:00,99.61,99.61,99.585,99.585,229100000.0
2009-04-03 07:01:00,99.595,99.595,99.535,99.55,550800001.0
2009-04-03 07:02:00,99.555,99.575,99.55,99.56,385199996.0
2009-04-03 07:03:00,99.56,99.56,99.545,99.555,380999997.0
2009-04-03 07:04:00,99.55,99.61,99.55,99.605,322000000.0
2009-04-03 07:05:00,99.605,99.61,99.58,99.585,497800000.0
2009-04-03 07:06:00,99.585,99.61,99.57,99.605,843600001.0
2009-04-03 07:07:00,99.605,99.65,99.595,99.65,833299990.0
2009-04-03 07:08:00,99.645,99.655,99.64,99.64,208800003.0
2009-04-03 07:09:00,99.64,99.64,99.61,99.615,436500000.0
2009-04-03 07:10:00,99.61,99.62,99.595,99.6,584100000.0
2009-04-03 07:11:00,99.6,99.645,99.595,99.645,481900000.0
2009-04-03 07:12:00,99.63,99.63,99.61,99.615,408299995.0
2009-04-03 07:13:00,99.615,99.615,99.605,99.605,121799999.0
2009-04-03 07:14:00,99.605,99.625,99.59,99.625,403599999.0
2009-04-03 07:15:00,99.625,99.625,99.6,99.605,252299998.0
2009-04-03 07:16:00,99.605,99.62,99.57,99.615,590399997.0
2009-04-03 07:17:00,99.61,99.615,99.61,99.61,34800000.0
2009-04-03 07:18:00,99.61,99.61,99.585,99.585,261199996.0
2009-04-03 07:19:00,99.585,99.61,99.585,99.61,158199999.0
2009-04-03 07:20:00,99.6,99.605,99.585,99.6,332799997.0
2009-04-03 07:21:00,99.595,99.61,99.595,99.605,250000000.0
2009-04-03 07:22:00,99.605,99.645,99.605,99.63,582699993.0
2009-04-03 07:23:00,99.63,99.63,99.62,99.625,261999994.0
2009-04-03 07:24:00,99.62,99.63,99.605,99.61,288399994.0
2009-04-03 07:25:00,99.61,99.62,99.61,99.615,389899999.0
2009-04-03 07:26:00,99.61,99.62,99.61,99.62,134199996.0
2009-04-03 07:27:00,99.625,99.625,99.615,99.625,133000000.0
2009-04-03 07:28:00,99.635,99.64,99.625,99.635,116600000.0
2009-04-03 07:29:00,99.63,99.645,99.63,99.645,337999994.0
2009-04-03 07:30:00,99.645,99.65,99.63,99.65,165999998.0
2009-04-03 07:31:00,99.65,99.66,99.64,99.645,270399997.0
2009-04-03 07:32:00,99.645,99.66,99.605,99.605,403999994.0
2009-04-03 07:33:00,99.61,99.625,99.56,99.585,532799996.0
2009-04-03 07:34:00,99.585,99.605,99.565,99.59,596500000.0
2009-04-03 07:35:00,99.59,99.59,99.56,99.56,479999995.0
2009-04-03 07:36:00,99.56,99.58,99.535,99.54,556900001.0
2009-04-03 07:37:00,99.54,99.565,99.5,99.5,669399999.0
2009-04-03 07:38:00,99.505,99.57,99.505,99.55,655699999.0
2009-04-03 07:39:00,99.555,99.58,99.535,99.575,816200000.0
2009-04-03 07:40:00,99.57,99.58,99.56,99.57,356799998.0
2009-04-03 07:41:00,99.575,99.58,99.565,99.57,413099999.0
2009-04-03 07:42:00,99.57,99.575,99.565,99.575,552999992.0
2009-04-03 07:43:00,99.575,99.58,99.57,99.575,195799998.0
2009-04-03 07:44:00,99.575,99.615,99.575,99.615,421399999.0
2009-04-03 07:45:00,99.615,99.62,99.605,99.605,180599998.0
2009-04-03 07:46:00,99.6,99.615,99.6,99.61,602799994.0
2009-04-03 07:47:00,99.61,99.61,99.6,99.6,262099995.0
2009-04-03 07:48:00,99.605,99.61,99.6,99.61,201799997.0
2009-04-03 07:49:00,99.61,99.62,99.61,99.61,405599992.0
2009-04-03 07:50:00,99.61,99.61,99.58,99.595,485599994.0
2009-04-03 07:51:00,99.595,99.595,99.56,99.58,544799994.0
2009-04-03 07:52:00,99.58,99.585,99.58,99.58,61600000.0
2009-04-03 07:53:00,99.58,99.59,99.58,99.585,221299993.0
2009-04-03 07:54:00,99.58,99.605,99.58,99.585,503299989.0
2009-04-03 07:55:00,99.585,99.605,99.575,99.595,457599998.0
2009-04-03 07:56:00,99.6,99.6,99.58,99.58,306399999.0
2009-04-03 07:57:00,99.585,99.635,99.58,99.63,429999996.0
2009-04-03 07:58:00,99.63,99.63,99.61,99.615,255000001.0
2009-04-03 07:59:00,99.615,99.635,99.61,99.62,360400000.0
2009-04-03 08:00:00,99.62,99.63,99.61,99.63,486599989.0
2009-04-03 08:01:00,99.63,99.64,99.57,99.59,975900006.0
2009-04-03 08:02:00,99.585,99.63,99.57,99.6,798000002.0
2009-04-03 08:03:00,99.6,99.6,99.585,99.585,811000000.0
2009-04-03 08:04:00,99.585,99.585,99.55,99.56,605200001.0
2009-04-03 08:05:00,99.565,99.57,99.5,99.57,924799999.0
2009-04-03 08:06:00,99.565,99.575,99.555,99.56,512999998.0
2009-04-03 08:07:00,99.56,99.565,99.56,99.56,361000000.0
2009-04-03 08:08:00,99.56,99.56,99.55,99.555,286999999.0
2009-04-03 08:09:00,99.555,99.58,99.55,99.58,271799992.0
2009-04-03 08:10:00,99.575,99.6,99.57,99.575,576300000.0
2009-04-03 08:11:00,99.575,99.585,99.57,99.585,331699999.0
2009-04-03 08:12:00,99.585,99.6,99.585,99.6,329600005.0
2009-04-03 08:13:00,99.6,99.61,99.59,99.59,762000008.0
2009-04-03 08:14:00,99.595,99.595,99.59,99.59,263800002.0
2009-04-03 08:15:00,99.585,99.585,99.575,99.58,309600000.0
2009-04-03 08:16:00,99.585,99.605,99.58,99.595,660600003.0
2009-04-03 08:17:00,99.61,99.61,99.565,99.565,440499997.0
2009-04-03 08:18:00,99.56,99.58,99.555,99.58,216399999.0
2009-04-03 08:19:00,99.575,99.58,99.56,99.57,340799999.0
2009-04-03 08:20:00,99.57,99.57,99.555,99.56,310299999.0
2009-04-03 08:21:00,99.56,99.575,99.56,99.57,371799996.0
2009-04-03 08:22:00,99.57,99.57,99.52,99.53,873900002.0
2009-04-03 08:23:00,99.53,99.55,99.53,99.535,317600000.0
2009-04-03 08:24:00,99.53,99.545,99.525,99.535,317899999.0
2009-04-03 08:25:00,99.54,99.55,99.51,99.515,238600000.0
2009-04-03 08:26:00,99.52,99.525,99.485,99.515,392199999.0
2009-04-03 08:27:00,99.52,99.53,99.515,99.52,293399997.0
2009-04-03 08:28:00,99.51,99.51,99.47,99.485,753600001.0
2009-04-03 08:29:00,99.49,99.5,99.475,99.5,509099995.0
2009-04-03 08:30:00,99.505,99.505,99.34,99.375,972099997.0
2009-04-03 08:31:00,99.37,99.4,99.34,99.355,986000002.0
2009-04-03 08:32:00,99.35,99.43,99.35,99.43,1382199998.0
2009-04-03 08:33:00,99.425,99.435,99.37,99.37,989700002.0
2009-04-03 08:34:00,99.37,99.425,99.36,99.415,647400000.0
2009-04-03 08:35:00,99.41,99.46,99.4,99.44,616000000.0
2009-04-03 08:36:00,99.45,99.46,99.4,99.41,820799996.0
2009-04-03 08:37:00,99.42,99.42,99.35,99.355,729200004.0
2009-04-03 08:38:00,99.355,99.39,99.34,99.355,786800001.0
2009-04-03 08:39:00,99.355,99.4,99.355,99.395,993300001.0
2009-04-03 08:40:00,99.405,99.435,99.39,99.39,889300000.0
2009-04-03 08:41:00,99.39,99.4,99.38,99.39,212600000.0
2009-04-03 08:42:00,99.39,99.425,99.385,99.415,373400000.0
2009-04-03 08:43:00,99.41,99.435,99.41,99.43,397799999.0
2009-04-03 08:44:00,99.43,99.445,99.43,99.44,265700000.0
2009-04-03 08:45:00,99.45,99.46,99.44,99.455,275400000.0
2009-04-03 08:46:00,99.45,99.485,99.445,99.47,396799999.0
2009-04-03 08:47:00,99.475,99.51,99.47,99.51,295800000.0
2009-04-03 08:48:00,99.51,99.535,99.5,99.515,843600010.0
2009-04-03 08:49:00,99.515,99.525,99.48,99.49,451900001.0
2009-04-03 08:50:00,99.495,99.495,99.465,99.475,491600000.0
2009-04-03 08:51:00,99.475,99.475,99.445,99.445,440400000.0
2009-04-03 08:52:00,99.445,99.455,99.44,99.45,259400000.0
2009-04-03 08:53:00,99.445,99.485,99.445,99.46,189800000.0
2009-04-03 08:54:00,99.46,99.465,99.45,99.45,211599999.0
2009-04-03 08:55:00,99.46,99.46,99.445,99.445,503400004.0
2009-04-03 08:56:00,99.435,99.455,99.41,99.455,690200007.0
2009-04-03 08:57:00,99.455,99.495,99.455,99.49,535000008.0
2009-04-03 08:58:00,99.49,99.52,99.49,99.51,614600003.0
2009-04-03 08:59:00,99.51,99.53,99.51,99.53,572200004.0
2009-04-03 09:00:00,99.53,99.54,99.51,99.51,401200003.0
2009-04-03 09:01:00,99.52,99.52,99.51,99.51,664600009.0
2009-04-03 09:02:00,99.51,99.55,99.51,99.54,1056000005.0
2009-04-03 09:03:00,99.54,99.55,99.51,99.515,984699999.0
2009-04-03 09:04:00,99.515,99.54,99.51,99.51,801800012.0
2009-04-03 09:05:00,99.51,99.52,99.465,99.485,1416400003.0
2009-04-03 09:06:00,99.485,99.485,99.42,99.475,989899993.0
2009-04-03 09:07:00,99.475,99.49,99.44,99.47,1114399995.0
2009-04-03 09:08:00,99.47,99.48,99.455,99.48,656200002.0
2009-04-03 09:09:00,99.48,99.48,99.47,99.48,257800003.0
2009-04-03 09:10:00,99.47,99.48,99.46,99.47,519400009.0
2009-04-03 09:11:00,99.485,99.49,99.44,99.44,897500004.0
2009-04-03 09:12:00,99.44,99.49,99.44,99.475,1204399996.0
2009-04-03 09:13:00,99.475,99.52,99.475,99.51,935400000.0
2009-04-03 09:14:00,99.505,99.52,99.485,99.51,847099989.0
2009-04-03 09:15:00,99.505,99.52,99.48,99.49,730699996.0
2009-04-03 09:16:00,99.5,99.52,99.5,99.515,424200000.0
2009-04-03 09:17:00,99.515,99.515,99.475,99.495,680399995.0
2009-04-03 09:18:00,99.51,99.52,99.5,99.51,656999998.0
2009-04-03 09:19:00,99.52,99.52,99.495,99.5,396599999.0
2009-04-03 09:20:00,99.5,99.51,99.5,99.51,270400001.0
2009-04-03 09:21:00,99.51,99.555,99.5,99.555,890800001.0
2009-04-03 09:22:00,99.555,99.555,99.54,99.55,1005899992.0
2009-04-03 09:23:00,99.55,99.58,99.54,99.57,612199989.0
2009-04-03 09:24:00,99.57,99.575,99.55,99.555,614399999.0
2009-04-03 09:25:00,99.555,99.615,99.555,99.61,1170100004.0
2009-04-03 09:26:00,99.615,99.67,99.615,99.645,1515400003.0
2009-04-03 09:27:00,99.645,99.66,99.63,99.66,745600001.0
2009-04-03 09:28:00,99.66,99.66,99.64,99.66,570999997.0
2009-04-03 09:29:00,99.655,99.69,99.65,99.68,878800008.0
2009-04-03 09:30:00,99.675,99.685,99.66,99.67,722199998.0
2009-04-03 09:31:00,99.675,99.71,99.67,99.7,1240000003.0
2009-04-03 09:32:00,99.7,99.71,99.655,99.665,584800000.0
2009-04-03 09:33:00,99.66,99.66,99.65,99.66,785400001.0
2009-04-03 09:34:00,99.67,99.67,99.65,99.67,723800006.0
2009-04-03 09:35:00,99.67,99.67,99.66,99.66,205000002.0
2009-04-03 09:36:00,99.66,99.67,99.655,99.665,804500013.0
2009-04-03 09:37:00,99.675,99.7,99.675,99.68,794799994.0
2009-04-03 09:38:00,99.68,99.68,99.66,99.66,506600003.0
2009-04-03 09:39:00,99.66,99.67,99.65,99.65,280799999.0
2009-04-03 09:40:00,99.65,99.66,99.64,99.65,810000000.0
2009-04-03 09:41:00,99.65,99.675,99.65,99.67,271600000.0
2009-04-03 09:42:00,99.67,99.675,99.655,99.66,324000001.0
2009-04-03 09:43:00,99.66,99.665,99.65,99.65,528499999.0
2009-04-03 09:44:00,99.65,99.66,99.65,99.655,176400001.0
2009-04-03 09:45:00,99.655,99.71,99.65,99.705,642000001.0
2009-04-03 09:46:00,99.705,99.72,99.685,99.685,843500004.0
2009-04-03 09:47:00,99.685,99.69,99.66,99.665,653700010.0
2009-04-03 09:48:00,99.665,99.68,99.64,99.645,605600001.0
2009-04-03 09:49:00,99.645,99.665,99.64,99.655,666599997.0
2009-04-03 09:50:00,99.655,99.68,99.65,99.665,799100004.0
2009-04-03 09:51:00,99.66,99.67,99.66,99.665,491400008.0
2009-04-03 09:52:00,99.665,99.69,99.665,99.685,692799997.0
2009-04-03 09:53:00,99.685,99.74,99.68,99.72,793800004.0
2009-04-03 09:54:00,99.725,99.74,99.69,99.69,1065900001.0
2009-04-03 09:55:00,99.68,99.72,99.68,99.71,440200004.0
2009-04-03 09:56:00,99.71,99.715,99.685,99.685,720599997.0
2009-04-03 09:57:00,99.68,99.73,99.67,99.705,1068499988.0
2009-04-03 09:58:00,99.705,99.72,99.7,99.705,869200001.0
2009-04-03 09:59:00,99.71,99.79,99.705,99.79,853000006.0
2009-04-03 10:00:00,99.79,99.815,99.755,99.795,1063300002.0
2009-04-03 10:01:00,99.805,99.88,99.805,99.85,1030200003.0
2009-04-03 10:02:00,99.85,99.885,99.845,99.85,963600000.0
2009-04-03 10:03:00,99.85,99.89,99.85,99.87,1035599995.0
2009-04-03 10:04:00,99.87,99.88,99.84,99.84,765399992.0
2009-04-03 10:05:00,99.84,99.88,99.84,99.88,733900003.0
2009-04-03 10:06:00,99.88,99.92,99.865,99.9,854399999.0
2009-04-03 10:07:00,99.9,99.95,99.88,99.89,1490500004.0
2009-04-03 10:08:00,99.89,99.9,99.865,99.895,1173800007.0
2009-04-03 10:09:00,99.89,99.91,99.885,99.89,1070000007.0
2009-04-03 10:10:00,99.88,99.91,99.86,99.86,1379200011.0
2009-04-03 10:11:00,99.865,99.88,99.81,99.87,1384000001.0
2009-04-03 10:12:00,99.87,99.87,99.83,99.86,751200003.0
2009-04-03 10:13:00,99.86,99.865,99.83,99.84,678999991.0
2009-04-03 10:14:00,99.835,99.86,99.82,99.85,914000003.0
2009-04-03 10:15:00,99.85,99.89,99.845,99.86,700299998.0
2009-04-03 10:16:00,99.86,99.9,99.855,99.9,540600001.0
2009-04-03 10:17:00,99.91,99.91,99.88,99.91,751600001.0
2009-04-03 10:18:00,99.9,99.935,99.895,99.93,1284199993.0
2009-04-03 10:19:00,99.93,99.945,99.92,99.92,924500001.0
2009-04-03 10:20:00,99.92,99.955,99.915,99.93,672300007.0
2009-04-03 10:21:00,99.935,99.975,99.93,99.955,972900006.0
2009-04-03 10:22:00,99.95,99.97,99.945,99.945,1043600014.0
2009-04-03 10:23:00,99.945,99.945,99.9,99.91,745200007.0
2009-04-03 10:24:00,99.91,99.925,99.89,99.89,925699996.0
2009-04-03 10:25:00,99.89,99.93,99.89,99.915,819799999.0
2009-04-03 10:26:00,99.92,99.955,99.88,99.945,1145700005.0
2009-04-03 10:27:00,99.95,99.975,99.945,99.96,590500000.0
2009-04-03 10:28:00,99.955,99.98,99.955,99.97,876800003.0
2009-04-03 10:29:00,99.97,99.97,99.955,99.96,843400016.0
2009-04-03 10:30:00,99.96,100.0,99.93,99.95,826600005.0
2009-04-03 10:31:00,99.95,99.995,99.945,99.96,1027999994.0
2009-04-03 10:32:00,99.945,99.97,99.905,99.94,737199996.0
2009-04-03 10:33:00,99.945,100.005,99.94,100.005,786599998.0
2009-04-03 10:34:00,100.005,100.015,99.975,100.005,508200000.0
2009-04-03 10:35:00,100.005,100.005,99.98,99.99,612999997.0
2009-04-03 10:36:00,99.985,100.0,99.975,100.0,364599998.0
2009-04-03 10:37:00,100.0,100.035,100.0,100.02,1006499998.0
2009-04-03 10:38:00,100.025,100.035,100.01,100.02,790500002.0
2009-04-03 10:39:00,100.02,100.045,100.01,100.04,661000004.0
2009-04-03 10:40:00,100.045,100.085,100.03,100.08,894099998.0
2009-04-03 10:41:00,100.08,100.1,100.08,100.09,878700001.0
2009-04-03 10:42:00,100.095,100.11,100.085,100.11,654500000.0
2009-04-03 10:43:00,100.11,100.13,100.07,100.09,925300004.0
2009-04-03 10:44:00,100.09,100.09,100.04,100.04,710200000.0
2009-04-03 10:45:00,100.04,100.06,99.99,100.0,1105300008.0
2009-04-03 10:46:00,100.0,100.02,99.97,99.99,1020399999.0
2009-04-03 10:47:00,99.99,100.0,99.95,99.95,1006200002.0
2009-04-03 10:48:00,99.95,99.99,99.935,99.975,1110600008.0
2009-04-03 10:49:00,99.98,99.99,99.795,99.795,806400008.0
2009-04-03 10:50:00,99.8,99.87,99.8,99.85,1208600006.0
2009-04-03 10:51:00,99.845,99.88,99.84,99.875,683400004.0
2009-04-03 10:52:00,99.87,99.93,99.87,99.91,778800006.0
2009-04-03 10:53:00,99.91,99.92,99.9,99.92,564800000.0
2009-04-03 10:54:00,99.92,99.97,99.915,99.96,652000006.0
2009-04-03 10:55:00,99.955,100.05,99.935,100.02,744200009.0
2009-04-03 10:56:00,100.02,100.025,99.97,99.975,862700002.0
2009-04-03 10:57:00,99.975,99.975,99.955,99.97,768000010.0
2009-04-03 10:58:00,99.98,100.08,99.98,100.01,838400003.0
2009-04-03 10:59:00,100.01,100.01,99.99,100.005,555999996.0
2009-04-03 11:00:00,100.0,100.04,99.97,100.02,917800012.0
2009-04-03 11:01:00,100.02,100.04,100.01,100.02,418200000.0
2009-04-03 11:02:00,100.02,100.03,99.97,99.98,565800001.0
2009-04-03 11:03:00,99.98,99.99,99.97,99.99,774600002.0
2009-04-03 11:04:00,99.995,99.995,99.975,99.975,446199998.0
2009-04-03 11:05:00,99.98,100.005,99.975,100.005,341000000.0
2009-04-03 11:06:00,100.005,100.035,99.895,99.895,636399998.0
2009-04-03 11:07:00,99.895,99.96,99.88,99.95,1052899997.0
2009-04-03 11:08:00,99.95,100.035,99.95,100.01,798900000.0
2009-04-03 11:09:00,100.02,100.06,99.99,100.04,794000005.0
2009-04-03 11:10:00,100.035,100.04,100.03,100.04,559400006.0
2009-04-03 11:11:00,100.035,100.04,99.99,100.01,757600005.0
2009-04-03 11:12:00,100.01,100.01,99.98,99.99,928400001.0
2009-04-03 11:13:00,99.99,99.99,99.955,99.955,1084400007.0
2009-04-03 11:14:00,99.96,100.0,99.955,100.0,550300000.0
2009-04-03 11:15:00,100.0,100.025,99.995,100.015,781600009.0
2009-04-03 11:16:00,100.02,100.02,99.99,100.005,469300000.0
2009-04-03 11:17:00,100.005,100.02,100.0,100.02,270000004.0
2009-04-03 11:18:00,100.02,100.02,99.995,100.02,225799999.0
2009-04-03 11:19:00,100.02,100.02,99.945,99.99,1067900006.0
2009-04-03 11:20:00,100.0,100.03,99.99,99.99,952300014.0
2009-04-03 11:21:00,99.99,100.02,99.99,100.0,658800012.0
2009-04-03 11:22:00,100.0,100.005,99.99,99.99,475800008.0
2009-04-03 11:23:00,99.99,99.99,99.975,99.98,301000003.0
2009-04-03 11:24:00,99.985,100.0,99.98,99.98,793800018.0
2009-04-03 11:25:00,99.98,99.98,99.97,99.97,570600007.0
2009-04-03 11:26:00,99.97,99.99,99.94,99.94,800700004.0
2009-04-03 11:27:00,99.94,99.96,99.92,99.92,713000005.0
2009-04-03 11:28:00,99.93,99.955,99.905,99.94,717900001.0
2009-04-03 11:29:00,99.935,99.95,99.92,99.93,305400001.0
2009-04-03 11:30:00,99.915,99.935,99.91,99.91,563400003.0
2009-04-03 11:31:00,99.91,99.91,99.855,99.88,728300010.0
2009-04-03 11:32:00,99.88,99.88,99.835,99.855,1165700010.0
2009-04-03 11:33:00,99.85,99.86,99.825,99.83,547600002.0
2009-04-03 11:34:00,99.83,99.855,99.805,99.855,1143800001.0
2009-04-03 11:35:00,99.85,99.88,99.83,99.88,946399998.0
2009-04-03 11:36:00,99.88,99.89,99.85,99.855,1047599999.0
2009-04-03 11:37:00,99.855,99.87,99.855,99.865,397799992.0
2009-04-03 11:38:00,99.86,99.88,99.85,99.88,777399993.0
2009-04-03 11:39:00,99.88,99.88,99.855,99.875,627000001.0
2009-04-03 11:40:00,99.88,99.905,99.875,99.89,793900000.0
2009-04-03 11:41:00,99.895,99.9,99.88,99.88,501200005.0
2009-04-03 11:42:00,99.875,99.88,99.85,99.86,888399999.0
2009-04-03 11:43:00,99.86,99.89,99.86,99.875,880800002.0
2009-04-03 11:44:00,99.875,99.88,99.865,99.865,397199999.0
2009-04-03 11:45:00,99.865,99.88,99.86,99.88,578600004.0
2009-04-03 11:46:00,99.88,99.89,99.87,99.88,367399998.0
2009-04-03 11:47:00,99.89,99.9,99.85,99.87,908199992.0
2009-04-03 11:48:00,99.87,99.88,99.87,99.87,527399998.0
2009-04-03 11:49:00,99.87,99.875,99.86,99.865,466600005.0
2009-04-03 11:50:00,99.87,99.875,99.865,99.865,300600000.0
2009-04-03 11:51:00,99.87,99.87,99.87,99.87,8000000.0
2009-04-03 11:52:00,99.87,99.885,99.865,99.88,212600001.0
2009-04-03 11:53:00,99.88,99.885,99.86,99.86,507000002.0
2009-04-03 11:54:00,99.85,99.86,99.85,99.85,643800009.0
2009-04-03 11:55:00,99.85,99.86,99.85,99.86,275600003.0
2009-04-03 11:56:00,99.86,99.895,99.86,99.895,449999998.0
2009-04-03 11:57:00,99.895,99.925,99.87,99.91,674800004.0
2009-04-03 11:58:00,99.91,99.915,99.89,99.91,885600009.0
2009-04-03 11:59:00,99.91,99.93,99.9,99.905,667600006.0
2009-04-03 12:00:00,99.905,99.92,99.895,99.9,765200004.0
2009-04-03 12:01:00,99.9,99.905,99.895,99.895,308800003.0
2009-04-03 12:02:00,99.895,99.9,99.885,99.89,353000000.0
2009-04-03 12:03:00,99.89,99.91,99.89,99.895,253599997.0
2009-04-03 12:04:00,99.89,99.9,99.89,99.895,68000000.0
2009-04-03 12:05:00,99.9,99.965,99.9,99.955,597399996.0
2009-04-03 12:06:00,99.955,99.975,99.955,99.965,497600000.0
2009-04-03 12:07:00,99.96,99.96,99.91,99.935,953000000.0
2009-04-03 12:08:00,99.935,99.935,99.88,99.895,931399999.0
2009-04-03 12:09:00,99.89,99.895,99.81,99.81,1278399998.0
2009-04-03 12:10:00,99.82,99.83,99.81,99.81,676199999.0
2009-04-03 12:11:00,99.81,99.83,99.805,99.825,948999999.0
2009-04-03 12:12:00,99.83,99.865,99.825,99.83,899000002.0
2009-04-03 12:13:00,99.83,99.84,99.805,99.81,822800006.0
2009-04-03 12:14:00,99.81,99.82,99.775,99.775,868499996.0
2009-04-03 12:15:00,99.77,99.795,99.77,99.785,702799999.0
2009-04-03 12:16:00,99.785,99.785,99.715,99.73,909800004.0
2009-04-03 12:17:00,99.73,99.76,99.725,99.76,969799999.0
2009-04-03 12:18:00,99.76,99.775,99.755,99.77,391199992.0
2009-04-03 12:19:00,99.77,99.78,99.755,99.765,922000005.0
2009-04-03 12:20:00,99.77,99.775,99.76,99.765,346800004.0
2009-04-03 12:21:00,99.765,99.775,99.76,99.765,1167800010.0
2009-04-03 12:22:00,99.765,99.765,99.7,99.705,462099995.0
2009-04-03 12:23:00,99.7,99.71,99.65,99.68,911899998.0
2009-04-03 12:24:00,99.69,99.72,99.655,99.695,1260899996.0
2009-04-03 12:25:00,99.7,99.755,99.695,99.72,1243800000.0
2009-04-03 12:26:00,99.71,99.76,99.68,99.735,1179399998.0
2009-04-03 12:27:00,99.725,99.765,99.725,99.765,818599999.0
2009-04-03 12:28:00,99.76,99.78,99.755,99.78,522400007.0
2009-04-03 12:29:00,99.78,99.85,99.775,99.85,970200008.0
2009-04-03 12:30:00,99.85,99.85,99.815,99.835,611400004.0
2009-04-03 12:31:00,99.835,99.87,99.83,99.87,577600002.0
2009-04-03 12:32:00,99.87,99.9,99.87,99.885,787199999.0
2009-04-03 12:33:00,99.89,99.9,99.88,99.88,635400000.0
2009-04-03 12:34:00,99.88,99.89,99.87,99.88,730599993.0
2009-04-03 12:35:00,99.88,99.89,99.87,99.875,581799998.0
2009-04-03 12:36:00,99.87,99.875,99.85,99.85,601000002.0
2009-04-03 12:37:00,99.855,99.87,99.85,99.855,560400000.0
2009-04-03 12:38:00,99.855,99.905,99.845,99.905,674399999.0
2009-04-03 12:39:00,99.905,99.905,99.865,99.865,1005000002.0
2009-04-03 12:40:00,99.87,99.885,99.865,99.87,574700001.0
2009-04-03 12:41:00,99.87,99.89,99.855,99.855,583200000.0
2009-04-03 12:42:00,99.86,99.86,99.83,99.84,649600000.0
2009-04-03 12:43:00,99.84,99.86,99.835,99.86,515799996.0
2009-04-03 12:44:00,99.86,99.88,99.84,99.86,1264200001.0
2009-04-03 12:45:00,99.86,99.875,99.86,99.86,1228600010.0
2009-04-03 12:46:00,99.86,99.865,99.86,99.865,182400001.0
2009-04-03 12:47:00,99.865,99.865,99.82,99.82,576400003.0
2009-04-03 12:48:00,99.82,99.83,99.8,99.805,464199999.0
2009-04-03 12:49:00,99.805,99.865,99.805,99.85,754799999.0
2009-04-03 12:50:00,99.85,99.855,99.845,99.855,163199999.0
2009-04-03 12:51:00,99.85,99.855,99.83,99.84,673200002.0
2009-04-03 12:52:00,99.84,99.875,99.84,99.865,539800001.0
2009-04-03 12:53:00,99.865,99.87,99.85,99.85,322399999.0
2009-04-03 12:54:00,99.85,99.855,99.805,99.82,561199994.0
2009-04-03 12:55:00,99.82,99.835,99.82,99.825,377400000.0
2009-04-03 12:56:00,99.825,99.83,99.82,99.83,264199996.0
2009-04-03 12:57:00,99.83,99.845,99.83,99.845,260599999.0
2009-04-03 12:58:00,99.83,99.84,99.82,99.83,300999997.0
2009-04-03 12:59:00,99.835,99.85,99.81,99.84,671000003.0
2009-04-03 13:00:00,99.84,99.84,99.83,99.84,332599995.0
2009-04-03 13:01:00,99.84,99.84,99.81,99.815,521199995.0
2009-04-03 13:02:00,99.815,99.825,99.77,99.77,449200001.0
2009-04-03 13:03:00,99.755,99.76,99.725,99.74,852799996.0
2009-04-03 13:04:00,99.735,99.76,99.705,99.74,583800003.0
2009-04-03 13:05:00,99.74,99.74,99.7,99.72,731800001.0
2009-04-03 13:06:00,99.72,99.72,99.705,99.72,183600001.0
2009-04-03 13:07:00,99.72,99.74,99.715,99.74,636600013.0
2009-04-03 13:08:00,99.735,99.8,99.735,99.775,792799996.0
2009-04-03 13:09:00,99.775,99.8,99.77,99.8,357399997.0
2009-04-03 13:10:00,99.8,99.8,99.77,99.775,626399997.0
2009-04-03 13:11:00,99.77,99.775,99.72,99.73,1030399988.0
2009-04-03 13:12:00,99.73,99.76,99.73,99.76,739000009.0
2009-04-03 13:13:00,99.76,99.77,99.68,99.68,998600006.0
2009-04-03 13:14:00,99.68,99.74,99.665,99.74,767300000.0
2009-04-03 13:15:00,99.735,99.735,99.72,99.725,425200005.0
2009-04-03 13:16:00,99.73,99.735,99.72,99.72,417199999.0
2009-04-03 13:17:00,99.72,99.72,99.66,99.68,563999998.0
2009-04-03 13:18:00,99.685,99.71,99.685,99.71,619600002.0
2009-04-03 13:19:00,99.71,99.71,99.705,99.71,721600015.0
2009-04-03 13:20:00,99.71,99.71,99.705,99.71,300200002.0
2009-04-03 13:21:00,99.71,99.735,99.705,99.735,356400002.0
2009-04-03 13:22:00,99.74,99.75,99.725,99.735,1040200010.0
2009-04-03 13:23:00,99.73,99.73,99.72,99.725,607400007.0
2009-04-03 13:24:00,99.725,99.745,99.725,99.745,255400003.0
2009-04-03 13:25:00,99.745,99.76,99.745,99.75,287000002.0
2009-04-03 13:26:00,99.75,99.75,99.74,99.745,105800001.0
2009-04-03 13:27:00,99.745,99.785,99.73,99.785,480600002.0
2009-04-03 13:28:00,99.79,99.82,99.79,99.805,627600003.0
2009-04-03 13:29:00,99.805,99.805,99.77,99.77,489900007.0
2009-04-03 13:30:00,99.77,99.77,99.755,99.76,518800001.0
2009-04-03 13:31:00,99.76,99.785,99.76,99.775,1010800010.0
2009-04-03 13:32:00,99.775,99.8,99.76,99.765,868200004.0
2009-04-03 13:33:00,99.765,99.77,99.76,99.765,509599999.0
2009-04-03 13:34:00,99.77,99.77,99.765,99.765,187400000.0
2009-04-03 13:35:00,99.765,99.765,99.755,99.765,195300000.0
2009-04-03 13:36:00,99.765,99.765,99.75,99.755,479000001.0
2009-04-03 13:37:00,99.755,99.76,99.75,99.75,223600000.0
2009-04-03 13:38:00,99.755,99.77,99.755,99.765,213199999.0
2009-04-03 13:39:00,99.765,99.765,99.76,99.76,409400002.0
2009-04-03 13:40:00,99.76,99.77,99.75,99.755,607900004.0
2009-04-03 13:41:00,99.755,99.77,99.755,99.76,101800000.0
2009-04-03 13:42:00,99.76,99.785,99.76,99.78,536199992.0
2009-04-03 13:43:00,99.785,99.785,99.77,99.77,270599995.0
2009-04-03 13:44:00,99.77,99.79,99.77,99.785,359599993.0
2009-04-03 13:45:00,99.79,99.83,99.79,99.83,567000009.0
2009-04-03 13:46:00,99.825,99.835,99.805,99.82,838599998.0
2009-04-03 13:47:00,99.82,99.83,99.81,99.82,425999999.0
2009-04-03 13:48:00,99.82,99.825,99.815,99.82,531699990.0
2009-04-03 13:49:00,99.81,99.82,99.81,99.82,537100002.0
2009-04-03 13:50:00,99.815,99.815,99.8,99.8,342400001.0
2009-04-03 13:51:00,99.8,99.8,99.775,99.78,308400002.0
2009-04-03 13:52:00,99.78,99.78,99.77,99.77,165200002.0
2009-04-03 13:53:00,99.755,99.78,99.755,99.78,664600003.0
2009-04-03 13:54:00,99.78,99.78,99.755,99.755,657599999.0
2009-04-03 13:55:00,99.755,99.76,99.75,99.755,128200001.0
2009-04-03 13:56:00,99.755,99.765,99.755,99.765,104000000.0
2009-04-03 13:57:00,99.77,99.82,99.765,99.805,545400001.0
2009-04-03 13:58:00,99.805,99.83,99.8,99.825,275800000.0
2009-04-03 13:59:00,99.825,99.845,99.825,99.835,433800000.0
2009-04-03 14:00:00,99.845,99.85,99.83,99.83,296800000.0
2009-04-03 14:01:00,99.83,99.83,99.805,99.805,380399999.0
2009-04-03 14:02:00,99.805,99.805,99.78,99.805,736200000.0
2009-04-03 14:03:00,99.805,99.815,99.8,99.8,305299999.0
2009-04-03 14:04:00,99.805,99.835,99.805,99.82,710200000.0
2009-04-03 14:05:00,99.82,99.85,99.815,99.845,906300002.0
2009-04-03 14:06:00,99.845,99.87,99.835,99.855,543699999.0
2009-04-03 14:07:00,99.855,99.855,99.825,99.85,518799999.0
2009-04-03 14:08:00,99.85,99.88,99.85,99.865,826999998.0
2009-04-03 14:09:00,99.88,99.885,99.865,99.875,564400000.0
2009-04-03 14:10:00,99.875,99.88,99.805,99.83,717699998.0
2009-04-03 14:11:00,99.83,99.85,99.815,99.835,647800001.0
2009-04-03 14:12:00,99.835,99.845,99.815,99.815,243400000.0
2009-04-03 14:13:00,99.815,99.815,99.785,99.785,413700002.0
2009-04-03 14:14:00,99.78,99.88,99.78,99.88,764400002.0
2009-04-03 14:15:00,99.88,99.88,99.835,99.84,713599999.0
2009-04-03 14:16:00,99.845,99.88,99.845,99.87,863800002.0
2009-04-03 14:17:00,99.87,99.885,99.85,99.85,671900006.0
2009-04-03 14:18:00,99.85,99.855,99.81,99.81,426000006.0
2009-04-03 14:19:00,99.815,99.855,99.79,99.855,678300002.0
2009-04-03 14:20:00,99.855,99.865,99.83,99.865,838400002.0
2009-04-03 14:21:00,99.865,99.905,99.865,99.9,750400009.0
2009-04-03 14:22:00,99.91,99.93,99.89,99.89,818400003.0
2009-04-03 14:23:00,99.89,99.94,99.87,99.925,962599999.0
2009-04-03 14:24:00,99.92,99.96,99.86,99.875,1049800009.0
2009-04-03 14:25:00,99.875,99.9,99.85,99.895,667800012.0
2009-04-03 14:26:00,99.9,99.925,99.875,99.915,697200000.0
2009-04-03 14:27:00,99.91,99.91,99.865,99.875,690400004.0
2009-04-03 14:28:00,99.875,99.92,99.86,99.87,640799999.0
2009-04-03 14:29:00,99.87,99.89,99.81,99.88,390600000.0
2009-04-03 14:30:00,99.875,100.255,99.835,100.225,375400001.0
2009-04-03 14:31:00,100.215,100.23,99.955,100.08,793699998.0
2009-04-03 14:32:00,100.09,100.18,100.045,100.16,807200002.0
2009-04-03 14:33:00,100.16,100.27,100.13,100.2,1096500008.0
2009-04-03 14:34:00,100.205,100.205,100.125,100.165,630800000.0
2009-04-03 14:35:00,100.18,100.205,100.135,100.15,655399999.0
2009-04-03 14:36:00,100.15,100.155,99.98,99.99,763800002.0
2009-04-03 14:37:00,99.99,100.095,99.97,100.07,784899997.0
2009-04-03 14:38:00,100.08,100.13,100.055,100.11,823900002.0
2009-04-03 14:39:00,100.11,100.115,100.025,100.035,757600001.0
2009-04-03 14:40:00,100.035,100.07,100.025,100.055,709699998.0
2009-04-03 14:41:00,100.05,100.075,99.985,100.0,747900000.0
2009-04-03 14:42:00,100.0,100.065,99.975,99.99,995480001.0
2009-04-03 14:43:00,99.985,99.99,99.835,99.855,1110500005.0
2009-04-03 14:44:00,99.855,99.885,99.785,99.86,1396499997.0
2009-04-03 14:45:00,99.86,99.87,99.82,99.865,1015400004.0
2009-04-03 14:46:00,99.86,99.86,99.82,99.835,652900001.0
2009-04-03 14:47:00,99.835,99.925,99.835,99.92,748100000.0
2009-04-03 14:48:00,99.915,99.94,99.775,99.775,866400000.0
2009-04-03 14:49:00,99.775,99.87,99.675,99.68,1005300002.0
2009-04-03 14:50:00,99.68,99.75,99.68,99.74,772999999.0
2009-04-03 14:51:00,99.74,99.78,99.69,99.765,770199999.0
2009-04-03 14:52:00,99.765,99.78,99.735,99.755,581900001.0
2009-04-03 14:53:00,99.755,99.83,99.735,99.815,699100002.0
2009-04-03 14:54:00,99.82,99.895,99.82,99.83,1019100002.0
2009-04-03 14:55:00,99.83,99.91,99.83,99.895,1109900007.0
2009-04-03 14:56:00,99.885,99.9,99.85,99.89,902799999.0
2009-04-03 14:57:00,99.89,99.89,99.86,99.865,498799997.0
2009-04-03 14:58:00,99.865,99.885,99.86,99.885,439799999.0
2009-04-03 14:59:00,99.885,99.9,99.865,99.885,787800001.0
2009-04-03 15:00:00,99.885,99.905,99.84,99.905,829500004.0
2009-04-03 15:01:00,99.905,99.91,99.88,99.905,927000004.0
2009-04-03 15:02:00,99.905,99.97,99.9,99.935,964200000.0
2009-04-03 15:03:00,99.935,100.01,99.93,99.94,1166899999.0
2009-04-03 15:04:00,99.945,99.975,99.93,99.93,909100003.0
2009-04-03 15:05:00,99.93,99.985,99.93,99.965,910000004.0
2009-04-03 15:06:00,99.965,99.975,99.92,99.93,1132300005.0
2009-04-03 15:07:00,99.93,99.955,99.915,99.92,724500003.0
2009-04-03 15:08:00,99.93,99.95,99.885,99.895,689400001.0
2009-04-03 15:09:00,99.895,99.94,99.86,99.93,801500002.0
2009-04-03 15:10:00,99.935,99.985,99.92,99.925,1157400010.0
2009-04-03 15:11:00,99.925,99.97,99.92,99.97,770800000.0
2009-04-03 15:12:00,99.97,99.97,99.905,99.91,475800001.0
2009-04-03 15:13:00,99.915,99.95,99.9,99.9,1073100004.0
2009-04-03 15:14:00,99.9,99.93,99.89,99.89,678300004.0
2009-04-03 15:15:00,99.89,99.925,99.89,99.9,696800007.0
2009-04-03 15:16:00,99.9,99.91,99.785,99.84,1009400002.0
2009-04-03 15:17:00,99.82,99.88,99.805,99.865,873300004.0
2009-04-03 15:18:00,99.865,99.88,99.855,99.855,1049300011.0
2009-04-03 15:19:00,99.855,99.875,99.85,99.875,1017400010.0
2009-04-03 15:20:00,99.875,99.875,99.86,99.87,435400005.0
2009-04-03 15:21:00,99.87,99.87,99.815,99.815,640400001.0
2009-04-03 15:22:00,99.815,99.85,99.815,99.84,584799999.0
2009-04-03 15:23:00,99.84,99.84,99.83,99.83,528200001.0
2009-04-03 15:24:00,99.835,99.835,99.81,99.82,956800012.0
2009-04-03 15:25:00,99.83,99.855,99.8,99.84,548900001.0
2009-04-03 15:26:00,99.84,99.87,99.82,99.865,982600003.0
2009-04-03 15:27:00,99.87,99.89,99.86,99.875,711900003.0
2009-04-03 15:28:00,99.88,99.885,99.83,99.84,757199999.0
2009-04-03 15:29:00,99.84,99.91,99.84,99.865,732700001.0
2009-04-03 15:30:00,99.865,99.905,99.855,99.9,930500002.0
2009-04-03 15:31:00,99.905,99.93,99.85,99.855,1146700009.0
2009-04-03 15:32:00,99.855,99.88,99.85,99.85,1043200006.0
2009-04-03 15:33:00,99.85,99.855,99.84,99.85,604000000.0
2009-04-03 15:34:00,99.85,99.885,99.85,99.875,652600003.0
2009-04-03 15:35:00,99.89,99.955,99.875,99.94,635199999.0
2009-04-03 15:36:00,99.94,99.96,99.91,99.92,856400007.0
2009-04-03 15:37:00,99.92,99.92,99.905,99.915,484400005.0
2009-04-03 15:38:00,99.93,99.93,99.9,99.93,1038000014.0
2009-04-03 15:39:00,99.93,99.935,99.895,99.91,1113000020.0
2009-04-03 15:40:00,99.91,99.98,99.905,99.95,1110400009.0
2009-04-03 15:41:00,99.95,100.02,99.93,99.955,881500000.0
2009-04-03 15:42:00,99.995,100.0,99.965,99.99,637000000.0
2009-04-03 15:43:00,99.99,100.025,99.98,100.005,847600010.0
2009-04-03 15:44:00,100.015,100.04,100.0,100.04,961500007.0
2009-04-03 15:45:00,100.04,100.06,100.02,100.055,682399999.0
2009-04-03 15:46:00,100.055,100.07,99.955,99.975,1092999997.0
2009-04-03 15:47:00,99.975,99.985,99.83,99.845,1225600003.0
2009-04-03 15:48:00,99.845,99.865,99.795,99.835,1319000008.0
2009-04-03 15:49:00,99.835,99.86,99.81,99.85,1231400011.0
2009-04-03 15:50:00,99.85,99.855,99.83,99.84,424999999.0
2009-04-03 15:51:00,99.82,99.85,99.73,99.77,1670300017.0
2009-04-03 15:52:00,99.785,99.825,99.785,99.81,1218100007.0
2009-04-03 15:53:00,99.81,99.835,99.8,99.835,584000001.0
2009-04-03 15:54:00,99.84,99.86,99.84,99.84,802400006.0
2009-04-03 15:55:00,99.84,99.84,99.8,99.8,913000005.0
2009-04-03 15:56:00,99.8,99.81,99.785,99.805,871799999.0
2009-04-03 15:57:00,99.805,99.865,99.805,99.855,508600000.0
2009-04-03 15:58:00,99.855,99.88,99.855,99.875,411100000.0
2009-04-03 15:59:00,99.875,99.895,99.855,99.88,483199998.0
2009-04-03 16:00:00,99.865,99.88,99.74,99.815,920800001.0
2009-04-03 16:01:00,99.82,99.82,99.75,99.78,1123000006.0
2009-04-03 16:02:00,99.79,99.9,99.79,99.855,913699999.0
2009-04-03 16:03:00,99.855,99.88,99.815,99.82,714899996.0
2009-04-03 16:04:00,99.82,99.83,99.81,99.83,646000002.0
2009-04-03 16:05:00,99.835,99.86,99.815,99.83,920200008.0
2009-04-03 16:06:00,99.83,99.84,99.8,99.81,672900005.0
2009-04-03 16:07:00,99.81,99.845,99.785,99.84,796400006.0
2009-04-03 16:08:00,99.835,99.84,99.815,99.825,815200010.0
2009-04-03 16:09:00,99.82,99.83,99.79,99.82,879500010.0
2009-04-03 16:10:00,99.815,99.825,99.815,99.82,266900001.0
2009-04-03 16:11:00,99.82,99.83,99.815,99.82,693800003.0
2009-04-03 16:12:00,99.82,99.83,99.79,99.79,915600015.0
2009-04-03 16:13:00,99.79,99.83,99.79,99.82,433600000.0
2009-04-03 16:14:00,99.82,99.825,99.79,99.79,476800007.0
2009-04-03 16:15:00,99.795,99.83,99.795,99.83,444600002.0
2009-04-03 16:16:00,99.83,99.84,99.8,99.82,1123900000.0
2009-04-03 16:17:00,99.82,99.82,99.77,99.78,663700006.0
2009-04-03 16:18:00,99.785,99.785,99.75,99.76,858000001.0
2009-04-03 16:19:00,99.755,99.77,99.745,99.75,619399998.0
2009-04-03 16:20:00,99.75,99.76,99.74,99.745,1057400004.0
2009-04-03 16:21:00,99.745,99.76,99.73,99.735,537600009.0
2009-04-03 16:22:00,99.735,99.765,99.73,99.75,802800009.0
2009-04-03 16:23:00,99.75,99.75,99.72,99.73,587500003.0
2009-04-03 16:24:00,99.73,99.81,99.73,99.8,900000011.0
2009-04-03 16:25:00,99.79,99.8,99.75,99.75,463400002.0
2009-04-03 16:26:00,99.75,99.81,99.75,99.79,805800004.0
2009-04-03 16:27:00,99.805,99.805,99.78,99.79,697599997.0
2009-04-03 16:28:00,99.79,99.8,99.76,99.78,802999997.0
2009-04-03 16:29:00,99.78,99.81,99.78,99.805,287199998.0
2009-04-03 16:30:00,99.805,99.82,99.795,99.805,446200008.0
2009-04-03 16:31:00,99.795,99.8,99.76,99.775,257300001.0
2009-04-03 16:32:00,99.775,99.785,99.77,99.785,412399998.0
2009-04-03 16:33:00,99.785,99.805,99.775,99.785,422300001.0
2009-04-03 16:34:00,99.785,99.82,99.775,99.815,470100001.0
2009-04-03 16:35:00,99.815,99.825,99.795,99.8,603499997.0
2009-04-03 16:36:00,99.8,99.805,99.78,99.795,517000000.0
2009-04-03 16:37:00,99.795,99.805,99.785,99.785,248400000.0
2009-04-03 16:38:00,99.79,99.815,99.78,99.805,496800002.0
2009-04-03 16:39:00,99.8,99.81,99.795,99.8,339400001.0
2009-04-03 16:40:00,99.8,99.83,99.8,99.825,756200005.0
2009-04-03 16:41:00,99.83,99.83,99.81,99.81,599600012.0
2009-04-03 16:42:00,99.81,99.84,99.81,99.835,245200000.0
2009-04-03 16:43:00,99.835,99.835,99.805,99.83,359600000.0
2009-04-03 16:44:00,99.83,99.83,99.75,99.755,981200008.0
2009-04-03 16:45:00,99.76,99.77,99.71,99.735,728799998.0
2009-04-03 16:46:00,99.73,99.73,99.69,99.7,655800002.0
2009-04-03 16:47:00,99.7,99.71,99.55,99.58,1322699998.0
2009-04-03 16:48:00,99.585,99.61,99.53,99.575,1360200009.0
2009-04-03 16:49:00,99.585,99.645,99.57,99.645,1203100007.0
2009-04-03 16:50:00,99.65,99.69,99.615,99.67,894100001.0
2009-04-03 16:51:00,99.675,99.7,99.67,99.69,747000000.0
2009-04-03 16:52:00,99.69,99.7,99.675,99.685,474999998.0
2009-04-03 16:53:00,99.685,99.69,99.68,99.69,289600002.0
2009-04-03 16:54:00,99.69,99.75,99.69,99.74,760000006.0
2009-04-03 16:55:00,99.73,99.74,99.705,99.705,423899999.0
2009-04-03 16:56:00,99.705,99.73,99.705,99.71,400099998.0
2009-04-03 16:57:00,99.71,99.71,99.62,99.63,470200002.0
2009-04-03 16:58:00,99.63,99.7,99.63,99.7,915200010.0
2009-04-03 16:59:00,99.695,99.73,99.665,99.69,656900000.0
2009-04-03 17:00:00,99.685,99.695,99.66,99.69,848900002.0
2009-04-03 17:01:00,99.69,99.72,99.69,99.72,378200000.0
2009-04-03 17:02:00,99.73,99.745,99.725,99.73,481000001.0
2009-04-03 17:03:00,99.735,99.74,99.72,99.725,537899995.0
2009-04-03 17:04:00,99.725,99.79,99.725,99.77,664399999.0
2009-04-03 17:05:00,99.77,99.795,99.745,99.795,595899996.0
2009-04-03 17:06:00,99.805,99.81,99.785,99.79,227800000.0
2009-04-03 17:07:00,99.785,99.79,99.785,99.79,437599997.0
2009-04-03 17:08:00,99.795,99.8,99.78,99.785,211100000.0
2009-04-03 17:09:00,99.79,99.79,99.765,99.765,292800000.0
2009-04-03 17:10:00,99.765,99.785,99.765,99.775,409999998.0
2009-04-03 17:11:00,99.775,99.78,99.765,99.78,245799999.0
2009-04-03 17:12:00,99.785,99.79,99.775,99.775,453000004.0
2009-04-03 17:13:00,99.775,99.805,99.775,99.805,255600001.0
2009-04-03 17:14:00,99.805,99.815,99.805,99.815,560899998.0
2009-04-03 17:15:00,99.815,99.82,99.805,99.81,374999999.0
2009-04-03 17:16:00,99.81,99.81,99.8,99.805,192400000.0
2009-04-03 17:17:00,99.805,99.825,99.8,99.825,210599999.0
2009-04-03 17:18:00,99.825,99.85,99.825,99.85,592699988.0
2009-04-03 17:19:00,99.855,99.86,99.825,99.85,332300001.0
2009-04-03 17:20:00,99.86,99.86,99.835,99.86,380200000.0
2009-04-03 17:21:00,99.86,99.86,99.825,99.825,345500000.0
2009-04-03 17:22:00,99.825,99.84,99.805,99.84,514400000.0
2009-04-03 17:23:00,99.85,99.85,99.81,99.815,568800000.0
2009-04-03 17:24:00,99.815,99.815,99.785,99.795,815400006.0
2009-04-03 17:25:00,99.795,99.805,99.765,99.785,538999998.0
2009-04-03 17:26:00,99.79,99.79,99.775,99.78,201600001.0
2009-04-03 17:27:00,99.775,99.805,99.77,99.795,481899996.0
2009-04-03 17:28:00,99.8,99.85,99.8,99.85,592799998.0
2009-04-03 17:29:00,99.835,99.86,99.83,99.85,396199990.0
2009-04-03 17:30:00,99.855,99.86,99.84,99.86,500599998.0
2009-04-03 17:31:00,99.86,99.87,99.85,99.85,287799998.0
2009-04-03 17:32:00,99.85,99.865,99.83,99.84,179900000.0
2009-04-03 17:33:00,99.835,99.835,99.805,99.815,260600001.0
2009-04-03 17:34:00,99.815,99.83,99.81,99.815,204400000.0
2009-04-03 17:35:00,99.81,99.835,99.805,99.825,355600001.0
2009-04-03 17:36:00,99.82,99.84,99.815,99.825,388800000.0
2009-04-03 17:37:00,99.825,99.825,99.81,99.81,134600000.0
2009-04-03 17:38:00,99.805,99.825,99.805,99.82,431999999.0
2009-04-03 17:39:00,99.82,99.83,99.78,99.79,906600007.0
2009-04-03 17:40:00,99.79,99.85,99.79,99.83,450099996.0
2009-04-03 17:41:00,99.835,99.845,99.81,99.82,429700003.0
2009-04-03 17:42:00,99.82,99.84,99.81,99.81,470400008.0
2009-04-03 17:43:00,99.825,99.85,99.82,99.85,469800000.0
2009-04-03 17:44:00,99.85,99.85,99.83,99.85,539400001.0
2009-04-03 17:45:00,99.855,99.855,99.81,99.81,355599998.0
2009-04-03 17:46:00,99.805,99.81,99.78,99.79,598799999.0
2009-04-03 17:47:00,99.79,99.815,99.78,99.815,399200001.0
2009-04-03 17:48:00,99.815,99.83,99.81,99.81,291999998.0
2009-04-03 17:49:00,99.81,99.83,99.8,99.815,793500005.0
2009-04-03 17:50:00,99.82,99.87,99.82,99.855,663400002.0
2009-04-03 17:51:00,99.865,99.87,99.84,99.84,502099995.0
2009-04-03 17:52:00,99.84,99.85,99.815,99.82,475800006.0
2009-04-03 17:53:00,99.82,99.83,99.8,99.81,587400002.0
2009-04-03 17:54:00,99.81,99.825,99.8,99.825,392000000.0
2009-04-03 17:55:00,99.825,99.9,99.82,99.9,891099999.0
2009-04-03 17:56:00,99.89,99.89,99.86,99.885,684599999.0
2009-04-03 17:57:00,99.885,99.95,99.86,99.94,852400002.0
2009-04-03 17:58:00,99.945,99.95,99.93,99.93,543600000.0
2009-04-03 17:59:00,99.925,99.94,99.92,99.94,314199999.0
2009-04-03 18:00:00,99.935,99.955,99.925,99.955,344700001.0
2009-04-03 18:01:00,99.96,99.97,99.925,99.93,677400001.0
2009-04-03 18:02:00,99.93,99.945,99.91,99.92,392000007.0
2009-04-03 18:03:00,99.92,99.965,99.92,99.95,629600003.0
2009-04-03 18:04:00,99.95,99.96,99.94,99.95,710400005.0
2009-04-03 18:05:00,99.945,99.95,99.915,99.95,642700008.0
2009-04-03 18:06:00,99.945,99.96,99.935,99.95,600199994.0
2009-04-03 18:07:00,99.94,99.955,99.925,99.94,638899999.0
2009-04-03 18:08:00,99.945,99.97,99.935,99.945,240100000.0
2009-04-03 18:09:00,99.95,99.98,99.95,99.975,383399998.0
2009-04-03 18:10:00,99.97,99.975,99.955,99.955,284600000.0
2009-04-03 18:11:00,99.955,100.01,99.955,99.995,684400001.0
2009-04-03 18:12:00,99.99,100.005,99.965,100.005,830200001.0
2009-04-03 18:13:00,100.005,100.01,99.95,99.985,497500003.0
2009-04-03 18:14:00,99.985,100.005,99.97,100.005,243000000.0
2009-04-03 18:15:00,100.005,100.035,99.985,99.985,473999999.0
2009-04-03 18:16:00,99.985,100.0,99.98,99.985,539200001.0
2009-04-03 18:17:00,99.985,99.985,99.96,99.96,614000002.0
2009-04-03 18:18:00,99.965,99.965,99.95,99.965,416799995.0
2009-04-03 18:19:00,99.96,99.965,99.955,99.955,157400000.0
2009-04-03 18:20:00,99.955,100.01,99.955,100.01,530500001.0
2009-04-03 18:21:00,100.01,100.01,99.965,99.975,560600005.0
2009-04-03 18:22:00,99.98,99.98,99.965,99.965,284399999.0
2009-04-03 18:23:00,99.965,99.98,99.965,99.965,221800000.0
2009-04-03 18:24:00,99.97,99.97,99.955,99.96,407000000.0
2009-04-03 18:25:00,99.965,99.985,99.955,99.985,423800000.0
2009-04-03 18:26:00,99.985,100.015,99.975,100.01,485399999.0
2009-04-03 18:27:00,100.01,100.035,100.01,100.025,714800000.0
2009-04-03 18:28:00,100.025,100.04,100.0,100.0,472900000.0
2009-04-03 18:29:00,100.005,100.02,100.0,100.01,463399994.0
2009-04-03 18:30:00,100.015,100.02,99.985,100.005,528199996.0
2009-04-03 18:31:00,100.01,100.025,99.97,99.975,569099998.0
2009-04-03 18:32:00,99.985,99.99,99.97,99.985,258800000.0
2009-04-03 18:33:00,99.985,100.01,99.985,100.005,186299999.0
2009-04-03 18:34:00,100.005,100.035,100.005,100.025,631399999.0
2009-04-03 18:35:00,100.025,100.06,100.02,100.045,401600001.0
2009-04-03 18:36:00,100.045,100.12,100.04,100.115,669800000.0
2009-04-03 18:37:00,100.115,100.12,100.075,100.075,576399998.0
2009-04-03 18:38:00,100.07,100.08,100.06,100.06,537300006.0
2009-04-03 18:39:00,100.055,100.075,100.045,100.05,738600001.0
2009-04-03 18:40:00,100.05,100.05,100.0,100.015,850799998.0
2009-04-03 18:41:00,100.02,100.06,100.02,100.025,618900004.0
2009-04-03 18:42:00,100.025,100.025,100.02,100.02,80400000.0
2009-04-03 18:43:00,100.005,100.005,99.99,99.99,231200001.0
2009-04-03 18:44:00,99.99,100.025,99.99,100.025,301100001.0
2009-04-03 18:45:00,100.025,100.025,100.005,100.02,430600004.0
2009-04-03 18:46:00,100.02,100.025,99.98,99.985,669400003.0
2009-04-03 18:47:00,99.985,99.995,99.95,99.97,717600000.0
2009-04-03 18:48:00,99.97,99.985,99.945,99.975,536100000.0
2009-04-03 18:49:00,99.98,99.985,99.975,99.98,327000000.0
2009-04-03 18:50:00,99.98,100.01,99.975,99.99,385400007.0
2009-04-03 18:51:00,99.99,100.0,99.955,99.96,527100003.0
2009-04-03 18:52:00,99.96,99.975,99.955,99.965,484700006.0
2009-04-03 18:53:00,99.965,99.97,99.93,99.97,513700003.0
2009-04-03 18:54:00,99.96,99.97,99.96,99.96,127400001.0
2009-04-03 18:55:00,99.96,99.96,99.92,99.92,367600001.0
2009-04-03 18:56:00,99.92,99.94,99.91,99.91,322199999.0
2009-04-03 18:57:00,99.9,99.92,99.88,99.9,350200000.0
2009-04-03 18:58:00,99.9,99.91,99.9,99.905,117599998.0
2009-04-03 18:59:00,99.905,99.92,99.905,99.92,268799999.0
2009-04-03 19:00:00,99.93,99.95,99.92,99.935,419099999.0
2009-04-03 19:01:00,99.935,99.95,99.935,99.945,363799998.0
2009-04-03 19:02:00,99.945,99.945,99.935,99.94,128600002.0
2009-04-03 19:03:00,99.94,99.955,99.935,99.955,193000000.0
2009-04-03 19:04:00,99.945,99.955,99.935,99.955,418200001.0
2009-04-03 19:05:00,99.96,99.97,99.955,99.965,168999997.0
2009-04-03 19:06:00,99.965,100.005,99.965,100.005,316399999.0
2009-04-03 19:07:00,100.005,100.035,100.005,100.025,222399998.0
2009-04-03 19:08:00,100.02,100.025,99.98,99.99,413600001.0
2009-04-03 19:09:00,99.985,99.985,99.95,99.97,449200002.0
2009-04-03 19:10:00,99.965,99.98,99.965,99.97,160600000.0
2009-04-03 19:11:00,99.97,99.98,99.97,99.98,54400000.0
2009-04-03 19:12:00,99.97,99.985,99.965,99.97,203199996.0
2009-04-03 19:13:00,99.965,99.97,99.965,99.965,146599996.0
2009-04-03 19:14:00,99.965,99.985,99.96,99.98,280000002.0
2009-04-03 19:15:00,99.985,99.985,99.98,99.985,294399999.0
2009-04-03 19:16:00,99.985,99.985,99.97,99.98,356999997.0
2009-04-03 19:17:00,99.98,100.03,99.975,100.025,226599999.0
2009-04-03 19:18:00,100.015,100.025,100.005,100.025,120200001.0
2009-04-03 19:19:00,100.02,100.025,100.015,100.015,70800000.0
2009-04-03 19:20:00,100.015,100.015,99.995,99.995,119199999.0
2009-04-03 19:21:00,100.0,100.0,99.975,99.975,40600000.0
2009-04-03 19:22:00,99.975,100.02,99.97,100.015,311400000.0
2009-04-03 19:23:00,100.015,100.035,100.015,100.025,249099996.0
2009-04-03 19:24:00,100.025,100.035,99.995,100.03,388499999.0
2009-04-03 19:25:00,100.03,100.04,100.005,100.03,402199997.0
2009-04-03 19:26:00,100.03,100.03,99.98,99.985,302199999.0
2009-04-03 19:27:00,99.985,99.995,99.97,99.97,282200000.0
2009-04-03 19:28:00,99.97,99.98,99.965,99.975,353299998.0
2009-04-03 19:29:00,99.975,100.005,99.975,99.985,484500000.0
2009-04-03 19:30:00,99.99,100.02,99.99,100.0,506200000.0
2009-04-03 19:31:00,100.0,100.015,99.995,100.0,197600000.0
2009-04-03 19:32:00,99.995,99.995,99.99,99.995,89800000.0
2009-04-03 19:33:00,99.995,99.995,99.98,99.985,362700005.0
2009-04-03 19:34:00,99.985,99.99,99.945,99.99,358700001.0
2009-04-03 19:35:00,99.99,100.02,99.99,100.01,317399998.0
2009-04-03 19:36:00,100.005,100.01,99.99,100.01,320399999.0
2009-04-03 19:37:00,100.01,100.01,99.97,99.985,379699998.0
2009-04-03 19:38:00,99.985,100.0,99.985,99.99,120199999.0
2009-04-03 19:39:00,99.995,100.005,99.995,99.995,294400000.0
2009-04-03 19:40:00,100.0,100.0,99.975,99.98,387400000.0
2009-04-03 19:41:00,99.98,100.005,99.98,100.005,160600000.0
2009-04-03 19:42:00,100.005,100.01,100.0,100.005,189000000.0
2009-04-03 19:43:00,100.005,100.02,99.995,100.02,254600000.0
2009-04-03 19:44:00,100.015,100.04,100.01,100.015,309300002.0
2009-04-03 19:45:00,100.015,100.08,100.015,100.055,417400001.0
2009-04-03 19:46:00,100.05,100.05,100.025,100.045,175600001.0
2009-04-03 19:47:00,100.04,100.04,100.025,100.04,160400001.0
2009-04-03 19:48:00,100.04,100.04,100.015,100.015,225700000.0
2009-04-03 19:49:00,100.015,100.025,100.015,100.025,274399999.0
2009-04-03 19:50:00,100.03,100.06,100.02,100.055,109300000.0
2009-04-03 19:51:00,100.05,100.065,100.035,100.035,200899999.0
2009-04-03 19:52:00,100.035,100.06,100.035,100.055,51100000.0
2009-04-03 19:53:00,100.055,100.07,100.055,100.065,139400000.0
2009-04-03 19:54:00,100.065,100.09,100.06,100.09,254600000.0
2009-04-03 19:55:00,100.09,100.09,100.065,100.075,276200002.0
2009-04-03 19:56:00,100.075,100.085,100.065,100.07,326800001.0
2009-04-03 19:57:00,100.075,100.15,100.075,100.15,990999998.0
2009-04-03 19:58:00,100.145,100.16,100.14,100.15,521800002.0
2009-04-03 19:59:00,100.14,100.18,100.14,100.18,357000000.0
2009-04-03 20:00:00,100.17,100.255,100.17,100.23,1434999997.0
2009-04-03 20:01:00,100.23,100.24,100.2,100.23,700799999.0
2009-04-03 20:02:00,100.23,100.23,100.19,100.19,545999998.0
2009-04-03 20:03:00,100.19,100.24,100.18,100.235,752200000.0
2009-04-03 20:04:00,100.235,100.27,100.235,100.24,433200001.0
2009-04-03 20:05:00,100.24,100.245,100.22,100.24,360200001.0
2009-04-03 20:06:00,100.26,100.28,100.24,100.245,537300000.0
2009-04-03 20:07:00,100.24,100.265,100.24,100.245,294800002.0
2009-04-03 20:08:00,100.245,100.25,100.22,100.23,348800001.0
2009-04-03 20:09:00,100.23,100.23,100.22,100.22,128000001.0
2009-04-03 20:10:00,100.22,100.23,100.19,100.22,566300001.0
2009-04-03 20:11:00,100.23,100.235,100.22,100.22,421000000.0
2009-04-03 20:12:00,100.22,100.22,100.215,100.22,99400000.0
2009-04-03 20:13:00,100.22,100.25,100.215,100.24,372500001.0
2009-04-03 20:14:00,100.24,100.28,100.24,100.27,457700000.0
2009-04-03 20:15:00,100.27,100.28,100.25,100.26,448400001.0
2009-04-03 20:16:00,100.26,100.31,100.26,100.31,838799999.0
2009-04-03 20:17:00,100.325,100.36,100.325,100.35,712799998.0
2009-04-03 20:18:00,100.35,100.375,100.34,100.35,378400001.0
2009-04-03 20:19:00,100.355,100.37,100.33,100.34,784599999.0
2009-04-03 20:20:00,100.34,100.34,100.32,100.33,692500000.0
2009-04-03 20:21:00,100.325,100.33,100.3,100.325,770300003.0
2009-04-03 20:22:00,100.33,100.33,100.295,100.31,490400000.0
2009-04-03 20:23:00,100.305,100.305,100.295,100.295,278599998.0
2009-04-03 20:24:00,100.295,100.31,100.295,100.3,292400000.0
2009-04-03 20:25:00,100.3,100.33,100.3,100.325,473800003.0
2009-04-03 20:26:00,100.325,100.33,100.29,100.31,484100003.0
2009-04-03 20:27:00,100.31,100.33,100.305,100.305,826899997.0
2009-04-03 20:28:00,100.305,100.33,100.29,100.33,725499999.0
2009-04-03 20:29:00,100.33,100.34,100.3,100.31,726100001.0
2009-04-03 20:30:00,100.31,100.35,100.31,100.31,656000004.0
2009-04-03 20:31:00,100.31,100.335,100.29,100.315,1178799997.0
2009-04-03 20:32:00,100.315,100.33,100.285,100.29,718399998.0
2009-04-03 20:33:00,100.29,100.29,100.255,100.26,265800000.0
2009-04-03 20:34:00,100.26,100.275,100.25,100.26,541299999.0
2009-04-03 20:35:00,100.27,100.295,100.26,100.28,846000000.0
2009-04-03 20:36:00,100.28,100.295,100.275,100.275,292399999.0
2009-04-03 20:37:00,100.27,100.27,100.26,100.27,243200000.0
2009-04-03 20:38:00,100.27,100.275,100.26,100.26,359000000.0
2009-04-03 20:39:00,100.26,100.27,100.26,100.26,281000000.0
2009-04-03 20:40:00,100.255,100.26,100.25,100.255,460000000.0
2009-04-03 20:41:00,100.255,100.27,100.225,100.27,778300001.0
2009-04-03 20:42:00,100.27,100.27,100.25,100.26,528800000.0
2009-04-03 20:43:00,100.26,100.265,100.25,100.25,745100001.0
2009-04-03 20:44:00,100.25,100.25,100.23,100.23,966800005.0
2009-04-03 20:45:00,100.23,100.23,100.16,100.17,751199999.0
2009-04-03 20:46:00,100.17,100.2,100.17,100.2,569700003.0
2009-04-03 20:47:00,100.2,100.205,100.16,100.18,705499996.0
2009-04-03 20:48:00,100.175,100.195,100.16,100.17,715700001.0
2009-04-03 20:49:00,100.165,100.165,100.12,100.16,1048600006.0
2009-04-03 20:50:00,100.16,100.16,100.145,100.16,410099999.0
2009-04-03 20:51:00,100.16,100.2,100.16,100.17,673000000.0
2009-04-03 20:52:00,100.17,100.19,100.17,100.18,620199999.0
2009-04-03 20:53:00,100.18,100.19,100.175,100.185,383400002.0
2009-04-03 20:54:00,100.185,100.205,100.18,100.18,726800003.0
2009-04-03 20:55:00,100.18,100.2,100.18,100.2,421200004.0
2009-04-03 20:56:00,100.2,100.205,100.185,100.195,534399997.0
2009-04-03 20:57:00,100.195,100.23,100.195,100.225,544299997.0
2009-04-03 20:58:00,100.23,100.235,100.215,100.23,982799999.0
2009-04-03 20:59:00,100.22,100.25,100.215,100.24,522000000.0
2009-04-03 21:00:00,100.24,100.31,100.24,100.29,466000000.0
2009-04-03 21:01:00,100.29,100.29,100.26,100.26,412599997.0
2009-04-03 21:02:00,100.26,100.29,100.225,100.29,769399996.0
2009-04-03 21:03:00,100.295,100.3,100.28,100.3,418799999.0
2009-04-03 21:04:00,100.3,100.3,100.265,100.28,471800000.0
2009-04-03 21:05:00,100.27,100.28,100.24,100.26,766599996.0
2009-04-03 21:06:00,100.26,100.27,100.245,100.27,453200000.0
2009-04-03 21:07:00,100.27,100.28,100.265,100.275,528399994.0
2009-04-03 21:08:00,100.28,100.29,100.275,100.28,221799999.0
2009-04-03 21:09:00,100.28,100.28,100.27,100.275,641200000.0
2009-04-03 21:10:00,100.275,100.285,100.25,100.27,434399999.0
2009-04-03 21:11:00,100.27,100.28,100.265,100.27,563999999.0
2009-04-03 21:12:00,100.275,100.28,100.26,100.26,202300000.0
2009-04-03 21:13:00,100.26,100.27,100.255,100.27,165599998.0
2009-04-03 21:14:00,100.265,100.27,100.26,100.265,312000001.0
2009-04-03 21:15:00,100.265,100.28,100.255,100.26,409599998.0
2009-04-03 21:16:00,100.26,100.265,100.26,100.26,85400000.0
2009-04-03 21:17:00,100.26,100.26,100.255,100.26,89600001.0
2009-04-03 21:18:00,100.255,100.26,100.245,100.255,373999999.0
2009-04-03 21:19:00,100.255,100.265,100.25,100.265,259600000.0
2009-04-03 21:20:00,100.26,100.265,100.24,100.265,286400001.0
2009-04-03 21:21:00,100.27,100.27,100.265,100.27,134000000.0
2009-04-03 21:22:00,100.265,100.27,100.25,100.255,550200001.0
2009-04-03 21:23:00,100.255,100.26,100.245,100.25,412099999.0
2009-04-03 21:24:00,100.255,100.26,100.25,100.26,359000004.0
2009-04-03 21:25:00,100.255,100.265,100.235,100.24,458600003.0
2009-04-03 21:26:00,100.24,100.24,100.235,100.24,128400000.0
2009-04-03 21:27:00,100.24,100.26,100.24,100.25,266999999.0
2009-04-03 21:28:00,100.25,100.255,100.24,100.24,254999999.0
2009-04-03 21:29:00,100.24,100.24,100.225,100.235,223400000.0
2009-04-03 21:30:00,100.24,100.255,100.215,100.23,276800000.0
2009-04-03 21:31:00,100.23,100.23,100.21,100.23,331799999.0
2009-04-03 21:32:00,100.23,100.23,100.22,100.23,143199999.0
2009-04-03 21:33:00,100.23,100.23,100.23,100.23,63600000.0
2009-04-03 21:34:00,100.23,100.235,100.23,100.235,43600000.0
2009-04-03 21:35:00,100.235,100.235,100.22,100.225,91599998.0
2009-04-03 21:36:00,100.22,100.225,100.205,100.21,167300000.0
2009-04-03 21:37:00,100.21,100.21,100.17,100.18,642199996.0
2009-04-03 21:38:00,100.18,100.19,100.175,100.175,237200000.0
2009-04-03 21:39:00,100.17,100.2,100.17,100.2,190999999.0
2009-04-03 21:40:00,100.195,100.205,100.19,100.195,126100000.0
2009-04-03 21:41:00,100.2,100.21,100.2,100.205,158799996.0
2009-04-03 21:42:00,100.205,100.24,100.205,100.24,423199994.0
2009-04-03 21:43:00,100.235,100.26,100.23,100.26,165199999.0
2009-04-03 21:44:00,100.26,100.26,100.245,100.25,349599997.0
2009-04-03 21:45:00,100.25,100.29,100.25,100.28,515599998.0
2009-04-03 21:46:00,100.28,100.28,100.22,100.235,285199996.0
2009-04-03 21:47:00,100.235,100.255,100.235,100.25,240599999.0
2009-04-03 21:48:00,100.245,100.255,100.24,100.245,122999999.0
2009-04-03 21:49:00,100.245,100.26,100.24,100.25,223199998.0
2009-04-03 21:50:00,100.26,100.26,100.245,100.25,55400000.0
2009-04-03 21:51:00,100.25,100.25,100.23,100.23,192000000.0
2009-04-03 21:52:00,100.23,100.245,100.23,100.235,59800000.0
2009-04-03 21:53:00,100.24,100.245,100.24,100.24,34400000.0
2009-04-03 21:54:00,100.235,100.24,100.235,100.235,12000000.0
2009-04-03 21:55:00,100.224,100.229,100.224,100.229,81900000.0
2009-04-03 21:56:00,100.25,100.26,100.245,100.255,81900000.0
2009-04-03 21:57:00,100.245,100.26,100.235,100.25,294999997.0
2009-04-03 21:58:00,100.245,100.245,100.235,100.235,34800000.0
2009-04-03 21:59:00,100.235,100.27,100.235,100.26,347400002.0
2009-04-03 22:00:00,100.26,100.28,100.26,100.27,131000000.0
2009-04-03 22:01:00,100.27,100.28,100.27,100.28,77800001.0
2009-04-03 22:02:00,100.28,100.295,100.27,100.29,231400001.0
2009-04-03 22:03:00,100.29,100.295,100.28,100.28,106799999.0
2009-04-03 22:04:00,100.285,100.295,100.28,100.29,186599999.0
2009-04-03 22:05:00,100.285,100.29,100.28,100.28,127600000.0
2009-04-03 22:06:00,100.29,100.29,100.28,100.28,27600000.0
2009-04-03 22:07:00,100.28,100.28,100.26,100.26,127200000.0
2009-04-03 22:08:00,100.26,100.28,100.26,100.27,243000000.0
2009-04-03 22:09:00,100.27,100.27,100.26,100.26,91400000.0
2009-04-03 22:10:00,100.26,100.26,100.24,100.245,224600001.0
2009-04-03 22:11:00,100.245,100.25,100.24,100.24,79199999.0
2009-04-03 22:12:00,100.245,100.245,100.24,100.24,158199998.0
2009-04-03 22:13:00,100.24,100.245,100.235,100.24,197400001.0
2009-04-03 22:14:00,100.235,100.27,100.235,100.27,220200001.0
2009-04-03 22:15:00,100.28,100.28,100.27,100.27,174600001.0
2009-04-03 22:16:00,100.27,100.275,100.265,100.275,50600000.0
2009-04-03 22:17:00,100.275,100.285,100.275,100.275,111600000.0
2009-04-03 22:18:00,100.28,100.3,100.27,100.3,307800000.0
2009-04-03 22:19:00,100.3,100.3,100.28,100.28,162599997.0
2009-04-03 22:20:00,100.29,100.29,100.27,100.27,292999993.0
2009-04-03 22:21:00,100.27,100.28,100.27,100.28,224399997.0
2009-04-03 22:22:00,100.28,100.28,100.27,100.275,192000000.0
2009-04-03 22:23:00,100.275,100.28,100.225,100.28,173599999.0
2009-04-03 22:24:00,100.27,100.27,100.25,100.25,193399999.0
2009-04-03 22:25:00,100.25,100.255,100.24,100.245,255200000.0
2009-04-03 22:26:00,100.24,100.27,100.24,100.255,196399999.0
2009-04-03 22:27:00,100.25,100.265,100.25,100.26,102800000.0
2009-04-03 22:28:00,100.265,100.27,100.26,100.265,127200000.0
2009-04-03 22:29:00,100.26,100.26,100.26,100.26,70200000.0
2009-04-03 22:30:00,100.26,100.26,100.25,100.26,94200000.0
2009-04-03 22:31:00,100.26,100.26,100.25,100.25,77200000.0
2009-04-03 22:32:00,100.25,100.26,100.245,100.255,205400000.0
2009-04-03 22:33:00,100.25,100.27,100.25,100.27,74300000.0
2009-04-03 22:34:00,100.27,100.27,100.26,100.27,192400000.0
2009-04-03 22:35:00,100.27,100.27,100.26,100.27,153199999.0
2009-04-03 22:36:00,100.27,100.27,100.26,100.26,98000000.0
2009-04-03 22:37:00,100.26,100.26,100.26,100.26,90599999.0
2009-04-03 22:38:00,100.265,100.27,100.265,100.27,19600000.0
2009-04-03 22:39:00,100.27,100.275,100.26,100.265,209399996.0
2009-04-03 22:40:00,100.27,100.28,100.27,100.275,197800000.0
2009-04-03 22:41:00,100.275,100.29,100.26,100.29,187199999.0
2009-04-03 22:42:00,100.295,100.295,100.28,100.29,101600001.0
2009-04-03 22:43:00,100.29,100.3,100.29,100.3,244999999.0
2009-04-03 22:44:00,100.3,100.31,100.3,100.3,245600002.0
2009-04-03 22:45:00,100.3,100.325,100.3,100.32,523800004.0
2009-04-03 22:46:00,100.32,100.325,100.3,100.31,250199999.0
2009-04-03 22:47:00,100.31,100.315,100.305,100.31,78600000.0
2009-04-03 22:48:00,100.31,100.315,100.28,100.3,221200000.0
2009-04-03 22:49:00,100.315,100.325,100.29,100.3,357000001.0
2009-04-03 22:50:00,100.3,100.305,100.285,100.3,226400000.0
2009-04-03 22:51:00,100.315,100.315,100.29,100.31,275400001.0
2009-04-03 22:52:00,100.31,100.34,100.31,100.32,159400000.0
2009-04-03 22:53:00,100.32,100.335,100.32,100.335,29600000.0
2009-04-03 22:54:00,100.335,100.34,100.335,100.34,21600000.0
2009-04-03 22:55:00,100.34,100.34,100.305,100.31,173800000.0
2009-04-03 22:56:00,100.32,100.335,100.295,100.33,82400000.0
2009-04-03 22:57:00,100.325,100.325,100.305,100.32,101000000.0
2009-04-03 22:58:00,100.295,100.34,100.285,100.325,55600000.0
2009-04-03 22:59:00,100.335,100.335,100.29,100.295,215600000.0
2009-04-05 23:02:00,100.185,100.19,100.15,100.19,12000000.0
2009-04-05 23:03:00,100.185,100.19,100.13,100.18,48000000.0
2009-04-05 23:09:00,100.22,100.23,100.22,100.23,48000000.0
2009-04-05 23:10:00,100.23,100.24,100.23,100.23,44600000.0
2009-04-05 23:11:00,100.23,100.245,100.23,100.24,118600000.0
2009-04-05 23:12:00,100.255,100.255,100.24,100.24,61400000.0
2009-04-05 23:13:00,100.23,100.25,100.23,100.25,171600000.0
2009-04-05 23:14:00,100.245,100.245,100.245,100.245,8000000.0
2009-04-05 23:15:00,100.23,100.23,100.23,100.23,12200000.0
2009-04-05 23:18:00,100.23,100.255,100.23,100.255,134200000.0
2009-04-05 23:21:00,100.255,100.255,100.255,100.255,12200000.0
2009-04-05 23:23:00,100.26,100.265,100.205,100.205,62600000.0
2009-04-05 23:24:00,100.205,100.205,100.205,100.205,8000000.0
2009-04-05 23:25:00,100.215,100.24,100.2,100.2,31000000.0
2009-04-05 23:26:00,100.205,100.23,100.205,100.205,42800000.0
2009-04-05 23:27:00,100.22,100.23,100.205,100.205,50000000.0
2009-04-05 23:28:00,100.205,100.205,100.205,100.205,16000000.0
2009-04-05 23:29:00,100.205,100.225,100.205,100.225,78800000.0
2009-04-05 23:30:00,100.26,100.265,100.225,100.255,144000000.0
2009-04-05 23:31:00,100.255,100.26,100.255,100.26,128000000.0
2009-04-05 23:32:00,100.26,100.275,100.255,100.275,153200000.0
2009-04-05 23:33:00,100.275,100.275,100.265,100.265,71000000.0
2009-04-05 23:34:00,100.265,100.265,100.265,100.265,60000000.0
2009-04-05 23:35:00,100.265,100.265,100.265,100.265,33600000.0
2009-04-05 23:36:00,100.27,100.27,100.26,100.26,99200000.0
2009-04-05 23:37:00,100.26,100.26,100.255,100.26,76400000.0
2009-04-05 23:38:00,100.26,100.26,100.255,100.255,62200000.0
2009-04-05 23:39:00,100.26,100.26,100.26,100.26,56000000.0
2009-04-05 23:40:00,100.26,100.26,100.26,100.26,72000000.0
2009-04-05 23:41:00,100.26,100.265,100.26,100.26,53800000.0
2009-04-05 23:42:00,100.26,100.26,100.26,100.26,29400000.0
2009-04-05 23:43:00,100.265,100.265,100.26,100.26,16800000.0
2009-04-05 23:47:00,100.26,100.26,100.26,100.26,4200000.0
2009-04-05 23:48:00,100.26,100.295,100.255,100.255,110600000.0
2009-04-05 23:49:00,100.255,100.3,100.245,100.265,287800000.0
2009-04-05 23:50:00,100.265,100.31,100.25,100.31,201600000.0
2009-04-05 23:51:00,100.31,100.33,100.295,100.305,322900000.0
2009-04-05 23:52:00,100.3,100.31,100.285,100.3,273600000.0
2009-04-05 23:53:00,100.3,100.3,100.27,100.27,260800000.0
2009-04-05 23:54:00,100.285,100.33,100.26,100.32,385000000.0
2009-04-05 23:55:00,100.32,100.345,100.32,100.335,172400000.0
2009-04-05 23:56:00,100.335,100.34,100.335,100.335,73200000.0
2009-04-05 23:57:00,100.335,100.335,100.325,100.325,30600000.0
2009-04-05 23:58:00,100.325,100.34,100.31,100.315,217000000.0
2009-04-05 23:59:00,100.31,100.315,100.31,100.315,49600000.0
2009-04-06 00:00:00,100.32,100.33,100.305,100.33,131000000.0
2009-04-06 00:01:00,100.32,100.33,100.32,100.32,88600000.0
2009-04-06 00:02:00,100.32,100.325,100.31,100.315,105200000.0
2009-04-06 00:03:00,100.31,100.315,100.285,100.285,90600000.0
2009-04-06 00:04:00,100.285,100.285,100.265,100.265,90600000.0
2009-04-06 00:05:00,100.275,100.275,100.21,100.265,199000000.0
2009-04-06 00:06:00,100.26,100.26,100.21,100.225,259000000.0
2009-04-06 00:07:00,100.215,100.24,100.215,100.235,261400000.0
2009-04-06 00:08:00,100.24,100.255,100.22,100.23,191600000.0
2009-04-06 00:09:00,100.235,100.26,100.235,100.26,74800000.0
2009-04-06 00:10:00,100.265,100.27,100.255,100.265,113300000.0
2009-04-06 00:11:00,100.265,100.31,100.265,100.3,265100000.0
2009-04-06 00:12:00,100.3,100.315,100.285,100.3,258400000.0
2009-04-06 00:13:00,100.3,100.315,100.3,100.315,50200000.0
2009-04-06 00:14:00,100.32,100.37,100.32,100.355,171200000.0
2009-04-06 00:15:00,100.355,100.37,100.355,100.365,108700000.0
2009-04-06 00:16:00,100.355,100.37,100.355,100.37,76200000.0
2009-04-06 00:17:00,100.37,100.38,100.37,100.38,116000000.0
2009-04-06 00:18:00,100.38,100.38,100.37,100.38,167200000.0
2009-04-06 00:19:00,100.385,100.41,100.37,100.41,301400001.0
2009-04-06 00:20:00,100.42,100.435,100.41,100.425,281200000.0
2009-04-06 00:21:00,100.43,100.445,100.425,100.435,308000000.0
2009-04-06 00:22:00,100.44,100.46,100.43,100.45,212999999.0
2009-04-06 00:23:00,100.45,100.45,100.42,100.43,210000000.0
2009-04-06 00:24:00,100.43,100.44,100.43,100.43,257000000.0
2009-04-06 00:25:00,100.435,100.445,100.43,100.44,163400000.0
2009-04-06 00:26:00,100.44,100.46,100.435,100.45,99800000.0
2009-04-06 00:27:00,100.45,100.47,100.45,100.47,347799999.0
2009-04-06 00:28:00,100.475,100.485,100.47,100.48,296000000.0
2009-04-06 00:29:00,100.48,100.48,100.46,100.47,179800000.0
2009-04-06 00:30:00,100.48,100.48,100.465,100.47,77800000.0
2009-04-06 00:31:00,100.465,100.48,100.455,100.465,263600000.0
2009-04-06 00:32:00,100.48,100.48,100.46,100.47,269400000.0
2009-04-06 00:33:00,100.46,100.47,100.445,100.465,308400000.0
2009-04-06 00:34:00,100.465,100.48,100.455,100.465,201000000.0
2009-04-06 00:35:00,100.465,100.465,100.46,100.465,101400000.0
2009-04-06 00:36:00,100.455,100.465,100.455,100.465,145400000.0
2009-04-06 00:37:00,100.465,100.485,100.46,100.48,85800000.0
2009-04-06 00:38:00,100.485,100.485,100.48,100.48,41400000.0
2009-04-06 00:39:00,100.485,100.53,100.48,100.525,330300000.0
2009-04-06 00:40:00,100.52,100.53,100.52,100.525,121000000.0
2009-04-06 00:41:00,100.52,100.525,100.46,100.465,355800000.0
2009-04-06 00:42:00,100.465,100.5,100.465,100.49,362000000.0
2009-04-06 00:43:00,100.5,100.525,100.5,100.525,282400000.0
2009-04-06 00:44:00,100.525,100.53,100.51,100.51,135599999.0
2009-04-06 00:45:00,100.51,100.515,100.475,100.49,195600000.0
2009-04-06 00:46:00,100.49,100.49,100.425,100.425,429500000.0
2009-04-06 00:47:00,100.43,100.45,100.43,100.445,99200000.0
2009-04-06 00:48:00,100.45,100.475,100.45,100.455,117800000.0
2009-04-06 00:49:00,100.45,100.45,100.44,100.445,85600000.0
2009-04-06 00:50:00,100.445,100.45,100.44,100.44,81800000.0
2009-04-06 00:51:00,100.44,100.445,100.44,100.44,65800000.0
2009-04-06 00:52:00,100.44,100.44,100.44,100.44,30600000.0
2009-04-06 00:53:00,100.44,100.44,100.43,100.44,196200000.0
2009-04-06 00:54:00,100.44,100.46,100.435,100.44,251800000.0
2009-04-06 00:55:00,100.44,100.455,100.43,100.44,150800000.0
2009-04-06 00:56:00,100.44,100.445,100.43,100.435,143400000.0
2009-04-06 00:57:00,100.435,100.45,100.425,100.435,232800000.0
2009-04-06 00:58:00,100.445,100.46,100.43,100.46,220800000.0
2009-04-06 00:59:00,100.465,100.47,100.43,100.44,335600000.0
2009-04-06 01:00:00,100.445,100.45,100.42,100.425,347400000.0
2009-04-06 01:01:00,100.42,100.45,100.415,100.43,300000000.0
2009-04-06 01:02:00,100.43,100.435,100.38,100.38,361800000.0
2009-04-06 01:03:00,100.38,100.38,100.35,100.38,291200000.0
2009-04-06 01:04:00,100.38,100.395,100.37,100.395,220600000.0
2009-04-06 01:05:00,100.395,100.4,100.38,100.39,278200000.0
2009-04-06 01:06:00,100.39,100.41,100.385,100.4,158200000.0
2009-04-06 01:07:00,100.4,100.41,100.4,100.41,60400000.0
2009-04-06 01:08:00,100.41,100.415,100.41,100.415,20600000.0
2009-04-06 01:09:00,100.415,100.51,100.415,100.51,273200000.0
2009-04-06 01:10:00,100.51,100.535,100.495,100.52,324799998.0
2009-04-06 01:11:00,100.525,100.53,100.52,100.53,82200000.0
2009-04-06 01:12:00,100.535,100.535,100.52,100.52,299400000.0
2009-04-06 01:13:00,100.525,100.53,100.52,100.525,54400000.0
2009-04-06 01:14:00,100.515,100.515,100.5,100.51,197800000.0
2009-04-06 01:15:00,100.51,100.52,100.51,100.515,235600000.0
2009-04-06 01:16:00,100.525,100.575,100.52,100.57,192000000.0
2009-04-06 01:17:00,100.57,100.58,100.56,100.575,237200000.0
2009-04-06 01:18:00,100.57,100.575,100.565,100.565,85800000.0
2009-04-06 01:19:00,100.565,100.565,100.475,100.505,346600001.0
2009-04-06 01:20:00,100.5,100.52,100.495,100.5,150600002.0
2009-04-06 01:21:00,100.505,100.535,100.495,100.52,202799998.0
2009-04-06 01:22:00,100.52,100.535,100.52,100.53,174600003.0
2009-04-06 01:23:00,100.535,100.55,100.53,100.54,70600000.0
2009-04-06 01:24:00,100.545,100.545,100.54,100.545,85800000.0
2009-04-06 01:25:00,100.545,100.545,100.52,100.52,111600002.0
2009-04-06 01:26:00,100.525,100.53,100.505,100.515,95400000.0
2009-04-06 01:27:00,100.515,100.52,100.515,100.515,21400000.0
2009-04-06 01:28:00,100.515,100.515,100.46,100.46,243000003.0
2009-04-06 01:29:00,100.46,100.47,100.425,100.465,373600004.0
2009-04-06 01:30:00,100.46,100.465,100.46,100.46,214200005.0
2009-04-06 01:31:00,100.46,100.465,100.46,100.46,143000005.0
2009-04-06 01:32:00,100.465,100.48,100.46,100.48,168200000.0
2009-04-06 01:33:00,100.48,100.51,100.48,100.485,170200001.0
2009-04-06 01:34:00,100.49,100.5,100.48,100.5,372200008.0
2009-04-06 01:35:00,100.49,100.5,100.48,100.49,164300000.0
2009-04-06 01:36:00,100.49,100.49,100.49,100.49,28200000.0
2009-04-06 01:37:00,100.49,100.49,100.485,100.49,65200000.0
2009-04-06 01:38:00,100.49,100.5,100.48,100.485,112600000.0
2009-04-06 01:39:00,100.48,100.48,100.46,100.48,262599999.0
2009-04-06 01:40:00,100.48,100.485,100.46,100.47,229399998.0
2009-04-06 01:41:00,100.47,100.47,100.46,100.46,201600000.0
2009-04-06 01:42:00,100.46,100.46,100.46,100.46,49200000.0
2009-04-06 01:43:00,100.46,100.47,100.46,100.46,201400001.0
2009-04-06 01:44:00,100.46,100.46,100.45,100.45,282399999.0
2009-04-06 01:45:00,100.45,100.465,100.45,100.45,173999996.0
2009-04-06 01:46:00,100.455,100.455,100.44,100.44,94200000.0
2009-04-06 01:47:00,100.445,100.48,100.44,100.45,348199999.0
2009-04-06 01:48:00,100.435,100.46,100.435,100.45,268400000.0
2009-04-06 01:49:00,100.455,100.455,100.43,100.44,305200000.0
2009-04-06 01:50:00,100.45,100.46,100.44,100.45,226700000.0
2009-04-06 01:51:00,100.45,100.46,100.45,100.46,68600000.0
2009-04-06 01:52:00,100.46,100.495,100.46,100.465,412800001.0
2009-04-06 01:53:00,100.47,100.475,100.46,100.46,109400003.0
2009-04-06 01:54:00,100.46,100.49,100.46,100.48,197000001.0
2009-04-06 01:55:00,100.48,100.49,100.48,100.485,106600000.0
2009-04-06 01:56:00,100.49,100.53,100.485,100.515,275400000.0
2009-04-06 01:57:00,100.505,100.545,100.505,100.54,202200000.0
2009-04-06 01:58:00,100.54,100.57,100.54,100.57,291600000.0
2009-04-06 01:59:00,100.57,100.58,100.545,100.55,192400001.0
2009-04-06 02:00:00,100.56,100.56,100.505,100.525,177000000.0
2009-04-06 02:01:00,100.525,100.56,100.52,100.555,109400000.0
2009-04-06 02:02:00,100.555,100.69,100.555,100.67,344200000.0
2009-04-06 02:03:00,100.655,100.72,100.655,100.715,194700000.0
2009-04-06 02:04:00,100.71,100.71,100.665,100.665,330499999.0
2009-04-06 02:05:00,100.67,100.7,100.66,100.69,334200000.0
2009-04-06 02:06:00,100.69,100.725,100.675,100.72,263400001.0
2009-04-06 02:07:00,100.72,100.72,100.7,100.71,145600000.0
2009-04-06 02:08:00,100.71,100.715,100.7,100.715,95400000.0
2009-04-06 02:09:00,100.71,100.715,100.7,100.715,105000000.0
2009-04-06 02:10:00,100.72,100.725,100.71,100.72,88400000.0
2009-04-06 02:11:00,100.72,100.73,100.715,100.725,102200000.0
2009-04-06 02:12:00,100.715,100.725,100.705,100.715,262999999.0
2009-04-06 02:13:00,100.71,100.72,100.7,100.71,85200001.0
2009-04-06 02:14:00,100.71,100.715,100.69,100.7,175000000.0
2009-04-06 02:15:00,100.705,100.72,100.695,100.7,59400000.0
2009-04-06 02:16:00,100.7,100.7,100.67,100.67,226100000.0
2009-04-06 02:17:00,100.68,100.68,100.67,100.67,139800000.0
2009-04-06 02:18:00,100.66,100.675,100.66,100.66,101600000.0
2009-04-06 02:19:00,100.665,100.67,100.655,100.66,85800000.0
2009-04-06 02:20:00,100.66,100.66,100.64,100.655,173500000.0
2009-04-06 02:21:00,100.66,100.685,100.66,100.675,114200000.0
2009-04-06 02:22:00,100.675,100.715,100.67,100.67,146800000.0
2009-04-06 02:23:00,100.665,100.685,100.665,100.675,113200000.0
2009-04-06 02:24:00,100.675,100.69,100.67,100.685,149000000.0
2009-04-06 02:25:00,100.685,100.685,100.685,100.685,47600000.0
2009-04-06 02:26:00,100.68,100.685,100.67,100.675,67400000.0
2009-04-06 02:27:00,100.675,100.68,100.67,100.68,47800000.0
2009-04-06 02:28:00,100.68,100.68,100.665,100.675,32600000.0
2009-04-06 02:29:00,100.67,100.67,100.635,100.64,82000000.0
2009-04-06 02:30:00,100.645,100.645,100.62,100.63,154600000.0
2009-04-06 02:31:00,100.62,100.645,100.62,100.64,126200000.0
2009-04-06 02:32:00,100.635,100.64,100.62,100.62,189700000.0
2009-04-06 02:33:00,100.62,100.63,100.61,100.62,199000000.0
2009-04-06 02:34:00,100.62,100.63,100.62,100.62,313600000.0
2009-04-06 02:35:00,100.625,100.63,100.545,100.58,325900000.0
2009-04-06 02:36:00,100.585,100.59,100.555,100.58,108000000.0
2009-04-06 02:37:00,100.58,100.62,100.57,100.61,180400000.0
2009-04-06 02:38:00,100.61,100.64,100.6,100.63,237400000.0
2009-04-06 02:39:00,100.64,100.645,100.63,100.635,198800000.0
2009-04-06 02:40:00,100.63,100.645,100.63,100.64,95200000.0
2009-04-06 02:41:00,100.64,100.64,100.63,100.63,44600000.0
2009-04-06 02:42:00,100.63,100.655,100.63,100.655,96400000.0
2009-04-06 02:43:00,100.655,100.68,100.655,100.68,131600000.0
2009-04-06 02:44:00,100.68,100.735,100.68,100.72,132600000.0
2009-04-06 02:45:00,100.715,100.72,100.71,100.72,164600000.0
2009-04-06 02:46:00,100.72,100.72,100.695,100.695,231200000.0
2009-04-06 02:47:00,100.695,100.71,100.695,100.71,69200000.0
2009-04-06 02:48:00,100.705,100.705,100.69,100.695,183400000.0
2009-04-06 02:49:00,100.7,100.71,100.69,100.705,100200000.0
2009-04-06 02:50:00,100.71,100.72,100.705,100.71,128000000.0
2009-04-06 02:51:00,100.715,100.72,100.71,100.715,59000000.0
2009-04-06 02:52:00,100.71,100.715,100.69,100.705,188200000.0
2009-04-06 02:53:00,100.705,100.73,100.695,100.73,372900000.0
2009-04-06 02:54:00,100.74,100.77,100.73,100.76,255200000.0
2009-04-06 02:55:00,100.765,100.765,100.735,100.745,381400000.0
2009-04-06 02:56:00,100.745,100.765,100.735,100.765,191600000.0
2009-04-06 02:57:00,100.765,100.765,100.75,100.755,70000000.0
2009-04-06 02:58:00,100.755,100.785,100.75,100.78,141000000.0
2009-04-06 02:59:00,100.785,100.82,100.78,100.81,179800000.0
2009-04-06 03:00:00,100.81,100.815,100.79,100.795,65200000.0
2009-04-06 03:01:00,100.79,100.815,100.78,100.815,382999999.0
2009-04-06 03:02:00,100.815,100.825,100.755,100.77,453399999.0
2009-04-06 03:03:00,100.77,100.785,100.77,100.77,250600000.0
2009-04-06 03:04:00,100.76,100.765,100.74,100.74,329800000.0
2009-04-06 03:05:00,100.745,100.745,100.7,100.7,216400000.0
2009-04-06 03:06:00,100.695,100.705,100.69,100.7,295999999.0
2009-04-06 03:07:00,100.71,100.73,100.71,100.73,137400000.0
2009-04-06 03:08:00,100.74,100.765,100.74,100.765,233400000.0
2009-04-06 03:09:00,100.765,100.765,100.755,100.76,81000000.0
2009-04-06 03:10:00,100.765,100.765,100.75,100.755,45800000.0
2009-04-06 03:11:00,100.755,100.77,100.755,100.76,138000000.0
2009-04-06 03:12:00,100.76,100.77,100.76,100.77,261999999.0
2009-04-06 03:13:00,100.77,100.845,100.765,100.845,243599999.0
2009-04-06 03:14:00,100.845,100.87,100.84,100.865,311000000.0
2009-04-06 03:15:00,100.865,100.865,100.845,100.855,208200000.0
2009-04-06 03:16:00,100.84,100.855,100.805,100.825,401200000.0
2009-04-06 03:17:00,100.83,100.83,100.79,100.79,200400000.0
2009-04-06 03:18:00,100.785,100.835,100.78,100.83,292200000.0
2009-04-06 03:19:00,100.83,100.85,100.83,100.83,374800000.0
2009-04-06 03:20:00,100.835,100.835,100.82,100.825,313600000.0
2009-04-06 03:21:00,100.825,100.825,100.785,100.8,254000000.0
2009-04-06 03:22:00,100.805,100.84,100.8,100.83,287600001.0
2009-04-06 03:23:00,100.835,100.855,100.835,100.84,143400000.0
2009-04-06 03:24:00,100.84,100.85,100.835,100.85,264600000.0
2009-04-06 03:25:00,100.84,100.865,100.84,100.85,357000000.0
2009-04-06 03:26:00,100.86,100.87,100.855,100.87,253800000.0
2009-04-06 03:27:00,100.87,100.915,100.865,100.915,409400000.0
2009-04-06 03:28:00,100.915,100.915,100.88,100.9,514400000.0
2009-04-06 03:29:00,100.9,100.91,100.895,100.91,393200000.0
2009-04-06 03:30:00,100.905,100.925,100.905,100.92,73600000.0
2009-04-06 03:31:00,100.915,100.92,100.905,100.91,200599999.0
2009-04-06 03:32:00,100.915,100.92,100.905,100.915,77600000.0
2009-04-06 03:33:00,100.915,100.92,100.9,100.92,373000002.0
2009-04-06 03:34:00,100.91,100.92,100.87,100.885,379599999.0
2009-04-06 03:35:00,100.885,100.91,100.88,100.88,303000000.0
2009-04-06 03:36:00,100.875,100.875,100.83,100.84,469199998.0
2009-04-06 03:37:00,100.84,100.84,100.77,100.78,489600003.0
2009-04-06 03:38:00,100.78,100.825,100.78,100.82,113200000.0
2009-04-06 03:39:00,100.815,100.865,100.81,100.85,331000000.0
2009-04-06 03:40:00,100.85,100.88,100.845,100.85,209400000.0
2009-04-06 03:41:00,100.855,100.86,100.835,100.835,81800000.0
2009-04-06 03:42:00,100.84,100.84,100.835,100.84,16800000.0
2009-04-06 03:43:00,100.84,100.85,100.83,100.84,152399999.0
2009-04-06 03:44:00,100.84,100.84,100.84,100.84,23400000.0
2009-04-06 03:45:00,100.84,100.85,100.84,100.84,130000000.0
2009-04-06 03:46:00,100.845,100.86,100.835,100.845,119000000.0
2009-04-06 03:47:00,100.845,100.865,100.845,100.855,143400000.0
2009-04-06 03:48:00,100.855,100.865,100.83,100.835,172200001.0
2009-04-06 03:49:00,100.83,100.845,100.825,100.835,97600000.0
2009-04-06 03:50:00,100.83,100.83,100.82,100.825,196600001.0
2009-04-06 03:51:00,100.825,100.83,100.8,100.8,288400000.0
2009-04-06 03:52:00,100.805,100.81,100.79,100.79,129200003.0
2009-04-06 03:53:00,100.785,100.79,100.77,100.77,371200001.0
2009-04-06 03:54:00,100.77,100.79,100.77,100.78,239500001.0
2009-04-06 03:55:00,100.78,100.78,100.72,100.725,700400000.0
2009-04-06 03:56:00,100.725,100.755,100.725,100.74,462000004.0
2009-04-06 03:57:00,100.725,100.735,100.72,100.735,353100000.0
2009-04-06 03:58:00,100.74,100.74,100.69,100.7,281600000.0
2009-04-06 03:59:00,100.69,100.7,100.68,100.69,382900001.0
2009-04-06 04:00:00,100.69,100.7,100.685,100.69,146800000.0
2009-04-06 04:01:00,100.685,100.69,100.67,100.68,521200000.0
2009-04-06 04:02:00,100.7,100.725,100.7,100.715,111000000.0
2009-04-06 04:03:00,100.715,100.745,100.715,100.74,129500000.0
2009-04-06 04:04:00,100.745,100.795,100.74,100.785,257599999.0
2009-04-06 04:05:00,100.775,100.8,100.775,100.795,259700000.0
2009-04-06 04:06:00,100.805,100.82,100.8,100.805,252300001.0
2009-04-06 04:07:00,100.805,100.88,100.805,100.87,517600000.0
2009-04-06 04:08:00,100.87,100.87,100.85,100.855,246600001.0
2009-04-06 04:09:00,100.855,100.865,100.825,100.83,373600002.0
2009-04-06 04:10:00,100.835,100.845,100.83,100.845,432800000.0
2009-04-06 04:11:00,100.845,100.87,100.84,100.86,289000000.0
2009-04-06 04:12:00,100.86,100.87,100.855,100.855,127100000.0
2009-04-06 04:13:00,100.855,100.86,100.84,100.84,132500000.0
2009-04-06 04:14:00,100.835,100.84,100.81,100.81,296400000.0
2009-04-06 04:15:00,100.81,100.84,100.81,100.84,409399996.0
2009-04-06 04:16:00,100.845,100.9,100.84,100.89,940399994.0
2009-04-06 04:17:00,100.895,100.9,100.87,100.87,315400001.0
2009-04-06 04:18:00,100.87,100.88,100.865,100.88,239000000.0
2009-04-06 04:19:00,100.88,100.88,100.85,100.85,238000000.0
2009-04-06 04:20:00,100.85,100.85,100.82,100.835,437800000.0
2009-04-06 04:21:00,100.83,100.85,100.815,100.82,494000000.0
2009-04-06 04:22:00,100.81,100.81,100.75,100.76,408000001.0
2009-04-06 04:23:00,100.76,100.865,100.76,100.83,601200001.0
2009-04-06 04:24:00,100.83,100.85,100.825,100.825,294599997.0
2009-04-06 04:25:00,100.825,100.825,100.805,100.81,162800000.0
2009-04-06 04:26:00,100.81,100.85,100.81,100.835,214400000.0
2009-04-06 04:27:00,100.83,100.835,100.82,100.83,148800000.0
2009-04-06 04:28:00,100.82,100.845,100.815,100.84,123000000.0
2009-04-06 04:29:00,100.835,100.85,100.835,100.85,178500001.0
2009-04-06 04:30:00,100.86,100.875,100.82,100.845,349600000.0
2009-04-06 04:31:00,100.84,100.85,100.785,100.8,506399999.0
2009-04-06 04:32:00,100.8,100.805,100.785,100.8,216800000.0
2009-04-06 04:33:00,100.8,100.8,100.765,100.775,282200001.0
2009-04-06 04:34:00,100.775,100.81,100.775,100.79,531800000.0
2009-04-06 04:35:00,100.785,100.785,100.77,100.775,112200000.0
2009-04-06 04:36:00,100.775,100.78,100.77,100.78,106400000.0
2009-04-06 04:37:00,100.78,100.81,100.77,100.77,159600000.0
2009-04-06 04:38:00,100.785,100.785,100.77,100.775,129600000.0
2009-04-06 04:39:00,100.775,100.81,100.775,100.8,283600000.0
2009-04-06 04:40:00,100.8,100.82,100.79,100.795,210200001.0
2009-04-06 04:41:00,100.79,100.795,100.785,100.79,92000000.0
2009-04-06 04:42:00,100.78,100.79,100.78,100.785,247099997.0
2009-04-06 04:43:00,100.785,100.8,100.78,100.79,159600001.0
2009-04-06 04:44:00,100.795,100.805,100.79,100.795,281299999.0
2009-04-06 04:45:00,100.795,100.8,100.79,100.795,99700000.0
2009-04-06 04:46:00,100.8,100.8,100.79,100.79,150800000.0
2009-04-06 04:47:00,100.795,100.805,100.79,100.8,95400000.0
2009-04-06 04:48:00,100.8,100.815,100.795,100.8,178600000.0
2009-04-06 04:49:00,100.805,100.805,100.79,100.795,252199999.0
2009-04-06 04:50:00,100.795,100.795,100.765,100.77,514800002.0
2009-04-06 04:51:00,100.77,100.78,100.76,100.76,459700000.0
2009-04-06 04:52:00,100.76,100.775,100.75,100.775,169600000.0
2009-04-06 04:53:00,100.77,100.77,100.76,100.765,43399999.0
2009-04-06 04:54:00,100.77,100.78,100.765,100.775,84000000.0
2009-04-06 04:55:00,100.775,100.775,100.77,100.775,52000000.0
2009-04-06 04:56:00,100.775,100.78,100.77,100.775,29200000.0
2009-04-06 04:57:00,100.775,100.785,100.77,100.775,144400000.0
2009-04-06 04:58:00,100.775,100.81,100.775,100.795,82400000.0
2009-04-06 04:59:00,100.79,100.795,100.785,100.785,164700000.0
2009-04-06 05:00:00,100.785,100.815,100.785,100.805,177800000.0
2009-04-06 05:01:00,100.805,100.82,100.805,100.82,78400000.0
2009-04-06 05:02:00,100.81,100.815,100.785,100.79,255200000.0
2009-04-06 05:03:00,100.78,100.782,100.778,100.778,16800000.0
2009-04-06 05:04:00,100.79,100.79,100.79,100.79,16800000.0
2009-04-06 05:05:00,100.78,100.782,100.78,100.782,15600000.0
2009-04-06 05:06:00,100.79,100.79,100.79,100.79,15600000.0
2009-04-06 05:07:00,100.79,100.79,100.79,100.79,10400000.0
2009-04-06 05:08:00,100.795,100.81,100.79,100.8,318299998.0
2009-04-06 05:09:00,100.8,100.82,100.8,100.815,208899999.0
2009-04-06 05:10:00,100.815,100.815,100.805,100.81,138600000.0
2009-04-06 05:11:00,100.81,100.815,100.805,100.805,622000000.0
2009-04-06 05:12:00,100.805,100.81,100.8,100.805,93200000.0
2009-04-06 05:13:00,100.805,100.805,100.795,100.8,189699999.0
2009-04-06 05:14:00,100.8,100.805,100.785,100.785,353399997.0
2009-04-06 05:15:00,100.8,100.8,100.775,100.775,302400000.0
2009-04-06 05:16:00,100.775,100.79,100.775,100.785,37200000.0
2009-04-06 05:17:00,100.785,100.785,100.77,100.77,98600000.0
2009-04-06 05:18:00,100.77,100.77,100.765,100.77,70400000.0
2009-04-06 05:19:00,100.77,100.77,100.765,100.77,60800000.0
2009-04-06 05:20:00,100.775,100.775,100.765,100.765,145999998.0
2009-04-06 05:21:00,100.77,100.78,100.765,100.78,161199998.0
2009-04-06 05:22:00,100.785,100.795,100.78,100.785,181600001.0
2009-04-06 05:23:00,100.785,100.79,100.78,100.785,83800000.0
2009-04-06 05:24:00,100.785,100.79,100.785,100.79,21600000.0
2009-04-06 05:25:00,100.785,100.785,100.78,100.785,100200000.0
2009-04-06 05:26:00,100.785,100.82,100.785,100.805,272600000.0
2009-04-06 05:27:00,100.805,100.845,100.805,100.845,313200003.0
2009-04-06 05:28:00,100.845,100.845,100.825,100.83,141000000.0
2009-04-06 05:29:00,100.835,100.85,100.825,100.85,189400000.0
2009-04-06 05:30:00,100.855,100.86,100.845,100.85,84400000.0
2009-04-06 05:31:00,100.855,100.875,100.845,100.86,106800000.0
2009-04-06 05:32:00,100.855,100.915,100.855,100.91,707600000.0
2009-04-06 05:33:00,100.905,100.91,100.885,100.91,295200000.0
2009-04-06 05:34:00,100.9,100.9,100.88,100.88,358599998.0
2009-04-06 05:35:00,100.865,100.87,100.84,100.845,373199997.0
2009-04-06 05:36:00,100.845,100.86,100.84,100.845,482600000.0
2009-04-06 05:37:00,100.845,100.87,100.845,100.855,315399998.0
2009-04-06 05:38:00,100.86,100.865,100.85,100.85,322800000.0
2009-04-06 05:39:00,100.85,100.85,100.83,100.835,250499999.0
2009-04-06 05:40:00,100.835,100.84,100.82,100.82,328000000.0
2009-04-06 05:41:00,100.82,100.82,100.8,100.8,252699999.0
2009-04-06 05:42:00,100.8,100.81,100.795,100.795,551799993.0
2009-04-06 05:43:00,100.81,100.83,100.805,100.82,393599998.0
2009-04-06 05:44:00,100.82,100.83,100.82,100.82,44000000.0
2009-04-06 05:45:00,100.815,100.86,100.81,100.85,418199999.0
2009-04-06 05:46:00,100.84,100.845,100.815,100.82,435600001.0
2009-04-06 05:47:00,100.83,100.83,100.82,100.82,57200000.0
2009-04-06 05:48:00,100.82,100.84,100.81,100.825,146600000.0
2009-04-06 05:49:00,100.835,100.84,100.825,100.83,82800000.0
2009-04-06 05:50:00,100.83,100.845,100.825,100.845,235199998.0
2009-04-06 05:51:00,100.85,100.855,100.83,100.855,380000000.0
2009-04-06 05:52:00,100.855,100.88,100.85,100.87,315800001.0
2009-04-06 05:53:00,100.87,100.87,100.87,100.87,66800000.0
2009-04-06 05:54:00,100.87,100.87,100.84,100.85,207000000.0
2009-04-06 05:55:00,100.85,100.86,100.845,100.86,186800000.0
2009-04-06 05:56:00,100.86,100.87,100.86,100.87,59400000.0
2009-04-06 05:57:00,100.87,100.88,100.86,100.86,138800000.0
2009-04-06 05:58:00,100.86,100.86,100.84,100.85,265199999.0
2009-04-06 05:59:00,100.85,100.85,100.84,100.84,64800000.0
2009-04-06 06:00:00,100.84,100.86,100.83,100.83,364000000.0
2009-04-06 06:01:00,100.83,100.83,100.8,100.81,233400000.0
2009-04-06 06:02:00,100.81,100.82,100.8,100.8,382000001.0
2009-04-06 06:03:00,100.8,100.81,100.775,100.785,419600002.0
2009-04-06 06:04:00,100.785,100.805,100.785,100.8,189999999.0
2009-04-06 06:05:00,100.8,100.81,100.8,100.81,119400000.0
2009-04-06 06:06:00,100.81,100.81,100.78,100.785,223999999.0
2009-04-06 06:07:00,100.785,100.8,100.785,100.8,117399999.0
2009-04-06 06:08:00,100.8,100.8,100.795,100.795,59200000.0
2009-04-06 06:09:00,100.805,100.815,100.78,100.78,206800001.0
2009-04-06 06:10:00,100.785,100.8,100.785,100.795,29600000.0
2009-04-06 06:11:00,100.795,100.8,100.78,100.785,87400000.0
2009-04-06 06:12:00,100.785,100.79,100.775,100.785,359500001.0
2009-04-06 06:13:00,100.785,100.785,100.77,100.77,210400000.0
2009-04-06 06:14:00,100.77,100.775,100.765,100.765,157600000.0
2009-04-06 06:15:00,100.765,100.77,100.765,100.765,72800000.0
2009-04-06 06:16:00,100.765,100.785,100.765,100.775,109200000.0
2009-04-06 06:17:00,100.775,100.775,100.775,100.775,6400000.0
2009-04-06 06:18:00,100.78,100.78,100.775,100.78,48800000.0
2009-04-06 06:19:00,100.78,100.79,100.775,100.79,103600000.0
2009-04-06 06:20:00,100.795,100.82,100.795,100.815,246600000.0
2009-04-06 06:21:00,100.82,100.82,100.81,100.815,136800000.0
2009-04-06 06:22:00,100.82,100.825,100.81,100.82,52399999.0
2009-04-06 06:23:00,100.815,100.82,100.815,100.82,19000000.0
2009-04-06 06:24:00,100.82,100.835,100.82,100.835,67200000.0
2009-04-06 06:25:00,100.835,100.835,100.805,100.82,302400000.0
2009-04-06 06:26:00,100.83,100.84,100.83,100.83,162400000.0
2009-04-06 06:27:00,100.84,100.84,100.83,100.84,107600000.0
2009-04-06 06:28:00,100.84,100.86,100.835,100.845,103400000.0
2009-04-06 06:29:00,100.85,100.87,100.85,100.865,132200000.0
2009-04-06 06:30:00,100.865,100.875,100.85,100.87,336800004.0
2009-04-06 06:31:00,100.865,100.88,100.865,100.88,119000000.0
2009-04-06 06:32:00,100.88,100.9,100.875,100.89,415799996.0
2009-04-06 06:33:00,100.895,100.905,100.895,100.895,313800000.0
2009-04-06 06:34:00,100.895,100.9,100.89,100.9,327800001.0
2009-04-06 06:35:00,100.9,100.9,100.87,100.87,518399989.0
2009-04-06 06:36:00,100.87,100.88,100.86,100.87,369300000.0
2009-04-06 06:37:00,100.86,100.86,100.855,100.86,115200000.0
2009-04-06 06:38:00,100.86,100.86,100.855,100.855,107400000.0
2009-04-06 06:39:00,100.87,100.87,100.86,100.87,127599998.0
2009-04-06 06:40:00,100.87,100.875,100.87,100.87,157200000.0
2009-04-06 06:41:00,100.865,100.88,100.865,100.87,121200000.0
2009-04-06 06:42:00,100.87,100.88,100.87,100.88,180800000.0
2009-04-06 06:43:00,100.875,100.89,100.87,100.88,200400000.0
2009-04-06 06:44:00,100.88,100.89,100.88,100.88,250400001.0
2009-04-06 06:45:00,100.88,100.89,100.86,100.865,564000000.0
2009-04-06 06:46:00,100.865,100.865,100.86,100.86,108400000.0
2009-04-06 06:47:00,100.86,100.86,100.84,100.85,351299997.0
2009-04-06 06:48:00,100.85,100.85,100.85,100.85,56400001.0
2009-04-06 06:49:00,100.86,100.86,100.825,100.825,269400000.0
2009-04-06 06:50:00,100.82,100.845,100.82,100.835,346399999.0
2009-04-06 06:51:00,100.84,100.86,100.84,100.85,616800000.0
2009-04-06 06:52:00,100.85,100.87,100.85,100.855,527400001.0
2009-04-06 06:53:00,100.85,100.85,100.83,100.835,191500001.0
2009-04-06 06:54:00,100.83,100.83,100.8,100.81,491200000.0
2009-04-06 06:55:00,100.81,100.81,100.79,100.805,588000000.0
2009-04-06 06:56:00,100.8,100.815,100.8,100.81,184799999.0
2009-04-06 06:57:00,100.81,100.81,100.8,100.81,207800001.0
2009-04-06 06:58:00,100.81,100.815,100.81,100.815,138000000.0
2009-04-06 06:59:00,100.815,100.835,100.81,100.83,255999999.0
2009-04-06 07:00:00,100.83,100.83,100.82,100.83,81600000.0
2009-04-06 07:01:00,100.835,100.84,100.83,100.83,123400000.0
2009-04-06 07:02:00,100.835,100.84,100.835,100.835,18400000.0
2009-04-06 07:03:00,100.83,100.845,100.83,100.845,151200000.0
2009-04-06 07:04:00,100.84,100.84,100.83,100.83,111999999.0
2009-04-06 07:05:00,100.835,100.835,100.83,100.83,16400000.0
2009-04-06 07:06:00,100.835,100.84,100.825,100.84,117600000.0
2009-04-06 07:07:00,100.84,100.84,100.82,100.82,342800000.0
2009-04-06 07:08:00,100.82,100.825,100.8,100.8,220799996.0
2009-04-06 07:09:00,100.8,100.8,100.755,100.78,390200000.0
2009-04-06 07:10:00,100.775,100.775,100.75,100.75,521599996.0
2009-04-06 07:11:00,100.745,100.755,100.73,100.75,521799999.0
2009-04-06 07:12:00,100.745,100.75,100.73,100.74,535199996.0
2009-04-06 07:13:00,100.735,100.74,100.72,100.725,170199999.0
2009-04-06 07:14:00,100.725,100.765,100.725,100.74,361800002.0
2009-04-06 07:15:00,100.745,100.775,100.745,100.77,169800000.0
2009-04-06 07:16:00,100.775,100.775,100.765,100.765,247200004.0
2009-04-06 07:17:00,100.765,100.77,100.75,100.76,309000000.0
2009-04-06 07:18:00,100.745,100.755,100.725,100.755,393800000.0
2009-04-06 07:19:00,100.755,100.77,100.745,100.76,533599997.0
2009-04-06 07:20:00,100.76,100.79,100.76,100.79,282800000.0
2009-04-06 07:21:00,100.79,100.81,100.78,100.81,355199999.0
2009-04-06 07:22:00,100.81,100.82,100.8,100.815,129600000.0
2009-04-06 07:23:00,100.815,100.815,100.81,100.81,109800000.0
2009-04-06 07:24:00,100.81,100.81,100.755,100.775,341300000.0
2009-04-06 07:25:00,100.775,100.81,100.775,100.8,307300005.0
2009-04-06 07:26:00,100.8,100.81,100.79,100.81,370600003.0
2009-04-06 07:27:00,100.81,100.82,100.81,100.81,93000000.0
2009-04-06 07:28:00,100.81,100.81,100.79,100.795,260600002.0
2009-04-06 07:29:00,100.79,100.805,100.79,100.805,165400003.0
2009-04-06 07:30:00,100.8,100.82,100.79,100.79,399400003.0
2009-04-06 07:31:00,100.78,100.785,100.75,100.78,585200003.0
2009-04-06 07:32:00,100.775,100.78,100.77,100.77,184200006.0
2009-04-06 07:33:00,100.77,100.78,100.76,100.78,418800010.0
2009-04-06 07:34:00,100.79,100.79,100.77,100.78,487600003.0
2009-04-06 07:35:00,100.79,100.805,100.77,100.78,656399995.0
2009-04-06 07:36:00,100.79,100.79,100.78,100.78,316800000.0
2009-04-06 07:37:00,100.785,100.79,100.78,100.78,229199999.0
2009-04-06 07:38:00,100.78,100.79,100.78,100.78,254599997.0
2009-04-06 07:39:00,100.785,100.79,100.785,100.785,113600000.0
2009-04-06 07:40:00,100.785,100.79,100.785,100.79,26600000.0
2009-04-06 07:41:00,100.805,100.825,100.8,100.825,493599999.0
2009-04-06 07:42:00,100.83,100.84,100.83,100.84,122799999.0
2009-04-06 07:43:00,100.84,100.845,100.83,100.83,354799999.0
2009-04-06 07:44:00,100.83,100.83,100.795,100.825,758000002.0
2009-04-06 07:45:00,100.835,100.84,100.805,100.82,568000000.0
2009-04-06 07:46:00,100.82,100.82,100.765,100.775,778399998.0
2009-04-06 07:47:00,100.77,100.78,100.76,100.765,669400000.0
2009-04-06 07:48:00,100.765,100.77,100.76,100.77,323200000.0
2009-04-06 07:49:00,100.775,100.79,100.76,100.79,257799998.0
2009-04-06 07:50:00,100.785,100.785,100.77,100.78,343599998.0
2009-04-06 07:51:00,100.78,100.79,100.77,100.785,313999995.0
2009-04-06 07:52:00,100.79,100.79,100.78,100.78,71400000.0
2009-04-06 07:53:00,100.78,100.795,100.775,100.78,712999998.0
2009-04-06 07:54:00,100.78,100.78,100.77,100.775,63400000.0
2009-04-06 07:55:00,100.765,100.77,100.76,100.765,466799997.0
2009-04-06 07:56:00,100.77,100.78,100.765,100.775,299000000.0
2009-04-06 07:57:00,100.78,100.78,100.765,100.765,269599999.0
2009-04-06 07:58:00,100.765,100.77,100.755,100.755,392199999.0
2009-04-06 07:59:00,100.76,100.77,100.73,100.76,593199999.0
2009-04-06 08:00:00,100.755,100.785,100.74,100.76,678400000.0
2009-04-06 08:01:00,100.75,100.77,100.75,100.77,619200001.0
2009-04-06 08:02:00,100.765,100.795,100.755,100.795,688599999.0
2009-04-06 08:03:00,100.795,100.795,100.765,100.77,1023199999.0
2009-04-06 08:04:00,100.77,100.795,100.765,100.79,1025200003.0
2009-04-06 08:05:00,100.79,100.83,100.775,100.815,506800000.0
2009-04-06 08:06:00,100.815,100.83,100.78,100.78,497399999.0
2009-04-06 08:07:00,100.78,100.805,100.77,100.8,374200001.0
2009-04-06 08:08:00,100.805,100.82,100.795,100.82,316600000.0
2009-04-06 08:09:00,100.82,100.82,100.795,100.805,237999998.0
2009-04-06 08:10:00,100.805,100.825,100.8,100.815,599400001.0
2009-04-06 08:11:00,100.815,100.825,100.805,100.815,673599999.0
2009-04-06 08:12:00,100.815,100.825,100.8,100.81,466800002.0
2009-04-06 08:13:00,100.81,100.86,100.81,100.845,1023600009.0
2009-04-06 08:14:00,100.845,100.885,100.845,100.885,1061799995.0
2009-04-06 08:15:00,100.885,100.9,100.87,100.875,1196999999.0
2009-04-06 08:16:00,100.875,100.875,100.855,100.855,717599991.0
2009-04-06 08:17:00,100.855,100.87,100.84,100.865,586199997.0
2009-04-06 08:18:00,100.875,100.875,100.85,100.855,1085599999.0
2009-04-06 08:19:00,100.855,100.875,100.855,100.865,406199999.0
2009-04-06 08:20:00,100.875,100.89,100.86,100.865,827599998.0
2009-04-06 08:21:00,100.87,100.87,100.82,100.84,707400001.0
2009-04-06 08:22:00,100.84,100.855,100.825,100.83,451600001.0
2009-04-06 08:23:00,100.83,100.83,100.8,100.815,599000002.0
2009-04-06 08:24:00,100.82,100.82,100.795,100.81,781400000.0
2009-04-06 08:25:00,100.815,100.84,100.81,100.825,1164800001.0
2009-04-06 08:26:00,100.825,100.845,100.82,100.845,638199996.0
2009-04-06 08:27:00,100.845,100.86,100.845,100.845,927400002.0
2009-04-06 08:28:00,100.845,100.845,100.785,100.785,1042400000.0
2009-04-06 08:29:00,100.775,100.8,100.775,100.785,951999997.0
2009-04-06 08:30:00,100.785,100.83,100.785,100.83,1300600000.0
2009-04-06 08:31:00,100.83,100.83,100.8,100.81,467400000.0
2009-04-06 08:32:00,100.81,100.83,100.81,100.825,562999999.0
2009-04-06 08:33:00,100.82,100.855,100.82,100.845,363400001.0
2009-04-06 08:34:00,100.845,100.86,100.79,100.805,730200000.0
2009-04-06 08:35:00,100.805,100.86,100.805,100.855,1084599993.0
2009-04-06 08:36:00,100.845,100.885,100.84,100.875,1002000004.0
2009-04-06 08:37:00,100.875,100.88,100.87,100.875,1099599998.0
2009-04-06 08:38:00,100.875,100.89,100.86,100.87,628800002.0
2009-04-06 08:39:00,100.87,100.885,100.87,100.875,774199999.0
2009-04-06 08:40:00,100.87,100.95,100.87,100.93,1358600000.0
2009-04-06 08:41:00,100.955,101.065,100.955,100.995,1751000001.0
2009-04-06 08:42:00,101.005,101.005,100.955,100.96,1668999992.0
2009-04-06 08:43:00,100.95,100.96,100.915,100.96,736799998.0
2009-04-06 08:44:00,100.95,101.055,100.95,101.035,964800004.0
2009-04-06 08:45:00,101.04,101.13,101.04,101.08,1278900001.0
2009-04-06 08:46:00,101.08,101.085,101.045,101.06,1136799999.0
2009-04-06 08:47:00,101.06,101.085,101.06,101.075,1337199991.0
2009-04-06 08:48:00,101.075,101.17,101.075,101.16,1884399992.0
2009-04-06 08:49:00,101.16,101.185,101.12,101.13,1682800002.0
2009-04-06 08:50:00,101.125,101.14,101.085,101.085,1705799997.0
2009-04-06 08:51:00,101.095,101.11,101.08,101.095,1511600010.0
2009-04-06 08:52:00,101.095,101.11,101.08,101.08,962200005.0
2009-04-06 08:53:00,101.075,101.08,101.035,101.06,611200003.0
2009-04-06 08:54:00,101.06,101.09,101.055,101.08,1266899999.0
2009-04-06 08:55:00,101.08,101.1,101.07,101.075,662400001.0
2009-04-06 08:56:00,101.085,101.11,101.07,101.105,871200007.0
2009-04-06 08:57:00,101.1,101.11,101.07,101.075,995900015.0
2009-04-06 08:58:00,101.08,101.11,101.075,101.105,813200001.0
2009-04-06 08:59:00,101.11,101.18,101.11,101.18,1086000008.0
2009-04-06 09:00:00,101.18,101.18,101.145,101.15,713000007.0
2009-04-06 09:01:00,101.15,101.21,101.145,101.2,799400004.0
2009-04-06 09:02:00,101.2,101.22,101.18,101.22,732600000.0
2009-04-06 09:03:00,101.21,101.23,101.2,101.22,449199998.0
2009-04-06 09:04:00,101.225,101.23,101.165,101.17,974400001.0
2009-04-06 09:05:00,101.18,101.18,101.135,101.16,621600002.0
2009-04-06 09:06:00,101.16,101.21,101.15,101.195,967800013.0
2009-04-06 09:07:00,101.19,101.22,101.19,101.205,350600000.0
2009-04-06 09:08:00,101.205,101.21,101.185,101.185,519299999.0
2009-04-06 09:09:00,101.18,101.195,101.16,101.17,699500007.0
2009-04-06 09:10:00,101.17,101.2,101.165,101.195,695800006.0
2009-04-06 09:11:00,101.195,101.21,101.145,101.155,876600004.0
2009-04-06 09:12:00,101.155,101.19,101.155,101.18,354800000.0
2009-04-06 09:13:00,101.18,101.18,101.16,101.17,391199998.0
2009-04-06 09:14:00,101.165,101.17,101.14,101.15,641400008.0
2009-04-06 09:15:00,101.15,101.16,101.13,101.13,752799998.0
2009-04-06 09:16:00,101.13,101.14,101.09,101.135,890000007.0
2009-04-06 09:17:00,101.135,101.18,101.135,101.155,679599998.0
2009-04-06 09:18:00,101.16,101.19,101.16,101.18,841599990.0
2009-04-06 09:19:00,101.18,101.18,101.15,101.17,906399987.0
2009-04-06 09:20:00,101.18,101.2,101.165,101.18,676999996.0
2009-04-06 09:21:00,101.17,101.19,101.095,101.13,761799989.0
2009-04-06 09:22:00,101.13,101.145,101.115,101.14,783999993.0
2009-04-06 09:23:00,101.14,101.145,101.09,101.09,807799991.0
2009-04-06 09:24:00,101.09,101.105,101.07,101.1,734599989.0
2009-04-06 09:25:00,101.1,101.1,101.07,101.075,614099998.0
2009-04-06 09:26:00,101.075,101.1,101.07,101.095,542399994.0
2009-04-06 09:27:00,101.105,101.12,101.105,101.11,588100000.0
2009-04-06 09:28:00,101.105,101.12,101.105,101.11,513200000.0
2009-04-06 09:29:00,101.11,101.12,101.11,101.12,489199999.0
2009-04-06 09:30:00,101.115,101.12,101.1,101.12,427499999.0
2009-04-06 09:31:00,101.12,101.12,101.1,101.11,503199998.0
2009-04-06 09:32:00,101.11,101.135,101.1,101.12,286199999.0
2009-04-06 09:33:00,101.125,101.16,101.12,101.135,766799987.0
2009-04-06 09:34:00,101.125,101.2,101.12,101.175,883999988.0
2009-04-06 09:35:00,101.18,101.2,101.17,101.185,508800001.0
2009-04-06 09:36:00,101.185,101.21,101.18,101.2,681799999.0
2009-04-06 09:37:00,101.2,101.21,101.195,101.2,599799997.0
2009-04-06 09:38:00,101.2,101.205,101.165,101.175,761600000.0
2009-04-06 09:39:00,101.175,101.175,101.13,101.16,831399992.0
2009-04-06 09:40:00,101.16,101.17,101.145,101.17,431599998.0
2009-04-06 09:41:00,101.17,101.18,101.16,101.165,298200000.0
2009-04-06 09:42:00,101.175,101.21,101.165,101.19,533800000.0
2009-04-06 09:43:00,101.19,101.19,101.17,101.18,450599996.0
2009-04-06 09:44:00,101.18,101.18,101.06,101.08,1046999993.0
2009-04-06 09:45:00,101.08,101.105,101.07,101.1,958599996.0
2009-04-06 09:46:00,101.105,101.105,101.065,101.065,483999997.0
2009-04-06 09:47:00,101.065,101.115,101.065,101.11,528600000.0
2009-04-06 09:48:00,101.105,101.12,101.1,101.12,381799999.0
2009-04-06 09:49:00,101.125,101.155,101.12,101.14,680399988.0
2009-04-06 09:50:00,101.14,101.14,101.13,101.14,292599994.0
2009-04-06 09:51:00,101.13,101.13,101.085,101.11,832199993.0
2009-04-06 09:52:00,101.11,101.12,101.11,101.11,470599993.0
2009-04-06 09:53:00,101.11,101.135,101.11,101.13,769399993.0
2009-04-06 09:54:00,101.125,101.125,101.11,101.11,288000000.0
2009-04-06 09:55:00,101.125,101.16,101.125,101.15,677999992.0
2009-04-06 09:56:00,101.15,101.18,101.15,101.18,1035799989.0
2009-04-06 09:57:00,101.17,101.19,101.165,101.18,668599999.0
2009-04-06 09:58:00,101.18,101.18,101.155,101.16,473200000.0
2009-04-06 09:59:00,101.16,101.17,101.16,101.17,151600000.0
2009-04-06 10:00:00,101.17,101.17,101.145,101.155,367999996.0
2009-04-06 10:01:00,101.165,101.165,101.14,101.14,772699991.0
2009-04-06 10:02:00,101.14,101.165,101.14,101.165,655399997.0
2009-04-06 10:03:00,101.16,101.17,101.16,101.165,688200001.0
2009-04-06 10:04:00,101.17,101.205,101.17,101.2,453799996.0
2009-04-06 10:05:00,101.2,101.28,101.2,101.27,1285399982.0
2009-04-06 10:06:00,101.27,101.35,101.255,101.35,1460100001.0
2009-04-06 10:07:00,101.35,101.38,101.33,101.34,1393599997.0
2009-04-06 10:08:00,101.335,101.34,101.325,101.33,769399997.0
2009-04-06 10:09:00,101.33,101.33,101.305,101.305,760499984.0
2009-04-06 10:10:00,101.305,101.315,101.295,101.3,666699987.0
2009-04-06 10:11:00,101.3,101.3,101.245,101.27,920599988.0
2009-04-06 10:12:00,101.265,101.32,101.26,101.31,525999998.0
2009-04-06 10:13:00,101.32,101.33,101.305,101.31,738000000.0
2009-04-06 10:14:00,101.31,101.315,101.285,101.3,846999991.0
2009-04-06 10:15:00,101.305,101.32,101.29,101.31,1315799992.0
2009-04-06 10:16:00,101.31,101.335,101.295,101.31,1218800005.0
2009-04-06 10:17:00,101.31,101.34,101.305,101.335,999399988.0
2009-04-06 10:18:00,101.335,101.36,101.32,101.35,1162399993.0
2009-04-06 10:19:00,101.35,101.37,101.345,101.36,1106599994.0
2009-04-06 10:20:00,101.36,101.395,101.36,101.39,998599999.0
2009-04-06 10:21:00,101.39,101.39,101.37,101.38,896599993.0
2009-04-06 10:22:00,101.38,101.395,101.355,101.355,1305999996.0
2009-04-06 10:23:00,101.36,101.37,101.35,101.36,748000003.0
2009-04-06 10:24:00,101.35,101.36,101.345,101.35,441800003.0
2009-04-06 10:25:00,101.35,101.355,101.32,101.345,1291999992.0
2009-04-06 10:26:00,101.345,101.38,101.32,101.37,1286799997.0
2009-04-06 10:27:00,101.365,101.38,101.365,101.37,672599998.0
2009-04-06 10:28:00,101.37,101.38,101.355,101.36,437999995.0
2009-04-06 10:29:00,101.36,101.37,101.345,101.35,995199998.0
2009-04-06 10:30:00,101.35,101.35,101.295,101.3,1239199992.0
2009-04-06 10:31:00,101.3,101.3,101.265,101.27,815800003.0
2009-04-06 10:32:00,101.275,101.29,101.235,101.24,548599996.0
2009-04-06 10:33:00,101.24,101.3,101.235,101.285,630800000.0
2009-04-06 10:34:00,101.29,101.35,101.29,101.35,746400003.0
2009-04-06 10:35:00,101.355,101.36,101.335,101.35,701800003.0
2009-04-06 10:36:00,101.35,101.35,101.335,101.35,749799990.0
2009-04-06 10:37:00,101.35,101.39,101.35,101.375,1275000004.0
2009-04-06 10:38:00,101.375,101.39,101.345,101.38,1149399999.0
2009-04-06 10:39:00,101.38,101.4,101.36,101.365,748399998.0
2009-04-06 10:40:00,101.37,101.38,101.32,101.33,802199995.0
2009-04-06 10:41:00,101.33,101.33,101.285,101.3,764199990.0
2009-04-06 10:42:00,101.3,101.3,101.27,101.29,660599998.0
2009-04-06 10:43:00,101.28,101.3,101.27,101.29,726399993.0
2009-04-06 10:44:00,101.29,101.295,101.28,101.28,401000000.0
2009-04-06 10:45:00,101.28,101.3,101.265,101.29,748399991.0
2009-04-06 10:46:00,101.29,101.325,101.285,101.325,521400001.0
2009-04-06 10:47:00,101.325,101.37,101.31,101.345,550000004.0
2009-04-06 10:48:00,101.345,101.375,101.315,101.335,1735700002.0
2009-04-06 10:49:00,101.335,101.35,101.325,101.335,756100000.0
2009-04-06 10:50:00,101.335,101.375,101.335,101.35,567200004.0
2009-04-06 10:51:00,101.355,101.39,101.35,101.375,1125600008.0
2009-04-06 10:52:00,101.375,101.4,101.315,101.325,1464399987.0
2009-04-06 10:53:00,101.335,101.34,101.315,101.33,1098099997.0
2009-04-06 10:54:00,101.33,101.345,101.32,101.34,619599999.0
2009-04-06 10:55:00,101.34,101.355,101.335,101.35,442800000.0
2009-04-06 10:56:00,101.35,101.35,101.315,101.325,711000007.0
2009-04-06 10:57:00,101.33,101.345,101.32,101.34,421399997.0
2009-04-06 10:58:00,101.34,101.355,101.335,101.345,510999998.0
2009-04-06 10:59:00,101.345,101.39,101.335,101.38,624599999.0
2009-04-06 11:00:00,101.385,101.41,101.38,101.405,993999992.0
2009-04-06 11:01:00,101.405,101.415,101.37,101.4,993600000.0
2009-04-06 11:02:00,101.4,101.405,101.385,101.4,872199994.0
2009-04-06 11:03:00,101.4,101.44,101.395,101.425,558600004.0
2009-04-06 11:04:00,101.405,101.43,101.395,101.42,764799995.0
2009-04-06 11:05:00,101.42,101.425,101.405,101.42,517799996.0
2009-04-06 11:06:00,101.425,101.43,101.415,101.43,360800000.0
2009-04-06 11:07:00,101.43,101.44,101.425,101.435,396999997.0
2009-04-06 11:08:00,101.435,101.44,101.415,101.43,726800000.0
2009-04-06 11:09:00,101.415,101.425,101.41,101.41,676199999.0
2009-04-06 11:10:00,101.41,101.41,101.35,101.36,854599999.0
2009-04-06 11:11:00,101.36,101.36,101.315,101.35,1056000003.0
2009-04-06 11:12:00,101.345,101.395,101.325,101.395,647399999.0
2009-04-06 11:13:00,101.4,101.4,101.35,101.37,723999997.0
2009-04-06 11:14:00,101.37,101.4,101.37,101.38,583999994.0
2009-04-06 11:15:00,101.38,101.39,101.365,101.375,615599993.0
2009-04-06 11:16:00,101.37,101.38,101.37,101.38,616599996.0
2009-04-06 11:17:00,101.38,101.38,101.35,101.365,401599997.0
2009-04-06 11:18:00,101.365,101.37,101.325,101.37,674099990.0
2009-04-06 11:19:00,101.365,101.365,101.34,101.345,995599996.0
2009-04-06 11:20:00,101.345,101.38,101.26,101.26,1045299994.0
2009-04-06 11:21:00,101.26,101.31,101.26,101.305,1106399990.0
2009-04-06 11:22:00,101.305,101.31,101.29,101.3,683400003.0
2009-04-06 11:23:00,101.3,101.31,101.29,101.3,653199999.0
2009-04-06 11:24:00,101.3,101.305,101.29,101.295,515799998.0
2009-04-06 11:25:00,101.295,101.325,101.295,101.32,1128399989.0
2009-04-06 11:26:00,101.32,101.325,101.305,101.305,310199997.0
2009-04-06 11:27:00,101.305,101.31,101.285,101.3,339199999.0
2009-04-06 11:28:00,101.295,101.36,101.29,101.36,773599993.0
2009-04-06 11:29:00,101.36,101.36,101.345,101.355,720599987.0
2009-04-06 11:30:00,101.355,101.39,101.355,101.38,703999998.0
2009-04-06 11:31:00,101.385,101.395,101.37,101.37,601399998.0
2009-04-06 11:32:00,101.365,101.365,101.35,101.35,578199998.0
2009-04-06 11:33:00,101.35,101.36,101.34,101.34,395599997.0
2009-04-06 11:34:00,101.34,101.355,101.34,101.34,975800000.0
2009-04-06 11:35:00,101.34,101.35,101.34,101.35,475200007.0
2009-04-06 11:36:00,101.35,101.35,101.34,101.34,201600000.0
2009-04-06 11:37:00,101.34,101.37,101.34,101.355,868200000.0
2009-04-06 11:38:00,101.355,101.36,101.335,101.345,980599998.0
2009-04-06 11:39:00,101.345,101.35,101.33,101.33,596999997.0
2009-04-06 11:40:00,101.33,101.34,101.31,101.32,606399996.0
2009-04-06 11:41:00,101.31,101.32,101.3,101.3,421799993.0
2009-04-06 11:42:00,101.3,101.305,101.275,101.275,422700004.0
2009-04-06 11:43:00,101.28,101.28,101.255,101.27,913999996.0
2009-04-06 11:44:00,101.27,101.29,101.25,101.25,992699994.0
2009-04-06 11:45:00,101.25,101.26,101.23,101.23,779399999.0
2009-04-06 11:46:00,101.225,101.245,101.2,101.205,1410100004.0
2009-04-06 11:47:00,101.205,101.23,101.205,101.22,1022999993.0
2009-04-06 11:48:00,101.22,101.25,101.21,101.25,1067599998.0
2009-04-06 11:49:00,101.24,101.25,101.22,101.225,614199997.0
2009-04-06 11:50:00,101.235,101.29,101.235,101.28,555599993.0
2009-04-06 11:51:00,101.28,101.28,101.255,101.265,509999999.0
2009-04-06 11:52:00,101.27,101.27,101.225,101.225,912999993.0
2009-04-06 11:53:00,101.225,101.25,101.21,101.22,1217599992.0
2009-04-06 11:54:00,101.23,101.23,101.19,101.19,868199994.0
2009-04-06 11:55:00,101.19,101.205,101.16,101.165,1130799997.0
2009-04-06 11:56:00,101.175,101.175,101.075,101.1,957299998.0
2009-04-06 11:57:00,101.1,101.21,101.1,101.185,858200001.0
2009-04-06 11:58:00,101.18,101.19,101.15,101.16,835399996.0
2009-04-06 11:59:00,101.16,101.195,101.16,101.19,679000001.0
2009-04-06 12:00:00,101.185,101.19,101.17,101.185,736200001.0
2009-04-06 12:01:00,101.185,101.2,101.15,101.16,993200000.0
2009-04-06 12:02:00,101.16,101.19,101.16,101.19,843000000.0
2009-04-06 12:03:00,101.185,101.21,101.185,101.195,183200002.0
2009-04-06 12:04:00,101.19,101.195,101.16,101.18,501000000.0
2009-04-06 12:05:00,101.185,101.21,101.185,101.205,162600001.0
2009-04-06 12:06:00,101.205,101.26,101.2,101.225,797200004.0
2009-04-06 12:07:00,101.225,101.225,101.185,101.195,712600005.0
2009-04-06 12:08:00,101.19,101.2,101.18,101.18,723999999.0
2009-04-06 12:09:00,101.18,101.2,101.16,101.175,721799993.0
2009-04-06 12:10:00,101.175,101.2,101.17,101.175,556199998.0
2009-04-06 12:11:00,101.175,101.19,101.17,101.185,424300000.0
2009-04-06 12:12:00,101.175,101.175,101.155,101.16,330199999.0
2009-04-06 12:13:00,101.165,101.17,101.155,101.165,528399999.0
2009-04-06 12:14:00,101.16,101.185,101.16,101.175,330200001.0
2009-04-06 12:15:00,101.175,101.25,101.175,101.245,699299998.0
2009-04-06 12:16:00,101.245,101.26,101.245,101.25,378799999.0
2009-04-06 12:17:00,101.25,101.28,101.25,101.27,633400001.0
2009-04-06 12:18:00,101.27,101.29,101.27,101.28,359400001.0
2009-04-06 12:19:00,101.28,101.28,101.27,101.27,507600003.0
2009-04-06 12:20:00,101.27,101.28,101.25,101.26,585000000.0
2009-04-06 12:21:00,101.26,101.3,101.255,101.3,598600000.0
2009-04-06 12:22:00,101.3,101.31,101.285,101.3,678200000.0
2009-04-06 12:23:00,101.295,101.295,101.285,101.29,384200000.0
2009-04-06 12:24:00,101.285,101.29,101.25,101.26,497800000.0
2009-04-06 12:25:00,101.265,101.265,101.235,101.245,523799998.0
2009-04-06 12:26:00,101.245,101.25,101.24,101.25,182000000.0
2009-04-06 12:27:00,101.245,101.25,101.245,101.25,163200002.0
2009-04-06 12:28:00,101.25,101.26,101.23,101.24,674199999.0
2009-04-06 12:29:00,101.24,101.26,101.225,101.25,1020700002.0
2009-04-06 12:30:00,101.25,101.29,101.25,101.285,460000000.0
2009-04-06 12:31:00,101.285,101.3,101.28,101.3,219000000.0
2009-04-06 12:32:00,101.295,101.3,101.28,101.285,540799999.0
2009-04-06 12:33:00,101.285,101.3,101.275,101.3,571200002.0
2009-04-06 12:34:00,101.3,101.315,101.3,101.31,261200000.0
2009-04-06 12:35:00,101.31,101.31,101.295,101.3,260200000.0
2009-04-06 12:36:00,101.305,101.305,101.285,101.285,554999999.0
2009-04-06 12:37:00,101.285,101.295,101.275,101.28,759999998.0
2009-04-06 12:38:00,101.28,101.28,101.26,101.275,422400000.0
2009-04-06 12:39:00,101.275,101.285,101.275,101.28,1088400000.0
2009-04-06 12:40:00,101.28,101.3,101.275,101.29,394600000.0
2009-04-06 12:41:00,101.29,101.3,101.26,101.26,391400001.0
2009-04-06 12:42:00,101.28,101.295,101.28,101.285,467000000.0
2009-04-06 12:43:00,101.285,101.295,101.28,101.29,273000000.0
2009-04-06 12:44:00,101.29,101.32,101.29,101.315,649599999.0
2009-04-06 12:45:00,101.32,101.33,101.31,101.32,116600000.0
2009-04-06 12:46:00,101.32,101.33,101.285,101.29,345499999.0
2009-04-06 12:47:00,101.29,101.305,101.285,101.3,205499999.0
2009-04-06 12:48:00,101.3,101.3,101.29,101.29,91800000.0
2009-04-06 12:49:00,101.29,101.3,101.29,101.29,157000000.0
2009-04-06 12:50:00,101.29,101.29,101.28,101.28,162000000.0
2009-04-06 12:51:00,101.28,101.28,101.28,101.28,206800000.0
2009-04-06 12:52:00,101.28,101.28,101.28,101.28,121600000.0
2009-04-06 12:53:00,101.28,101.28,101.24,101.24,265700000.0
2009-04-06 12:54:00,101.24,101.24,101.185,101.22,460300002.0
2009-04-06 12:55:00,101.22,101.235,101.215,101.225,208600000.0
2009-04-06 12:56:00,101.22,101.23,101.215,101.215,197400000.0
2009-04-06 12:57:00,101.215,101.225,101.21,101.22,183600000.0
2009-04-06 12:58:00,101.215,101.225,101.195,101.195,413599999.0
2009-04-06 12:59:00,101.195,101.21,101.19,101.2,363799999.0
2009-04-06 13:00:00,101.2,101.205,101.19,101.19,292799999.0
2009-04-06 13:01:00,101.19,101.19,101.16,101.17,313999999.0
2009-04-06 13:02:00,101.17,101.18,101.15,101.18,777200001.0
2009-04-06 13:03:00,101.18,101.18,101.15,101.16,339000000.0
2009-04-06 13:04:00,101.16,101.19,101.15,101.15,430199997.0
2009-04-06 13:05:00,101.15,101.17,101.15,101.16,333200000.0
2009-04-06 13:06:00,101.16,101.18,101.16,101.17,559000001.0
2009-04-06 13:07:00,101.17,101.17,101.16,101.17,163000000.0
2009-04-06 13:08:00,101.17,101.175,101.155,101.16,253199999.0
2009-04-06 13:09:00,101.16,101.17,101.16,101.17,187800000.0
2009-04-06 13:10:00,101.175,101.18,101.17,101.18,223300000.0
2009-04-06 13:11:00,101.18,101.18,101.17,101.18,278500001.0
2009-04-06 13:12:00,101.175,101.21,101.17,101.2,374600000.0
2009-04-06 13:13:00,101.2,101.21,101.2,101.2,347200000.0
2009-04-06 13:14:00,101.2,101.205,101.17,101.17,571800000.0
2009-04-06 13:15:00,101.17,101.18,101.15,101.18,518200000.0
2009-04-06 13:16:00,101.18,101.18,101.135,101.145,335800000.0
2009-04-06 13:17:00,101.145,101.155,101.145,101.15,192800000.0
2009-04-06 13:18:00,101.17,101.17,101.14,101.145,700400001.0
2009-04-06 13:19:00,101.16,101.16,101.14,101.14,611200001.0
2009-04-06 13:20:00,101.14,101.14,101.135,101.14,403800000.0
2009-04-06 13:21:00,101.14,101.15,101.13,101.13,181599999.0
2009-04-06 13:22:00,101.13,101.14,101.13,101.13,180200000.0
2009-04-06 13:23:00,101.12,101.13,101.06,101.08,594399997.0
2009-04-06 13:24:00,101.085,101.1,101.07,101.07,483600001.0
2009-04-06 13:25:00,101.07,101.08,101.05,101.08,616999999.0
2009-04-06 13:26:00,101.08,101.1,101.08,101.085,657000000.0
2009-04-06 13:27:00,101.08,101.115,101.08,101.095,494300004.0
2009-04-06 13:28:00,101.095,101.12,101.09,101.1,381199998.0
2009-04-06 13:29:00,101.1,101.11,101.085,101.09,254400002.0
2009-04-06 13:30:00,101.085,101.095,101.075,101.08,691000002.0
2009-04-06 13:31:00,101.08,101.09,101.075,101.085,153600000.0
2009-04-06 13:32:00,101.085,101.085,101.06,101.06,360400000.0
2009-04-06 13:33:00,101.065,101.065,101.015,101.02,527600001.0
2009-04-06 13:34:00,101.02,101.02,100.96,100.96,1433499996.0
2009-04-06 13:35:00,100.965,100.965,100.93,100.955,1088200005.0
2009-04-06 13:36:00,100.95,100.975,100.94,100.975,356400002.0
2009-04-06 13:37:00,100.975,101.0,100.95,100.955,616499998.0
2009-04-06 13:38:00,100.97,101.045,100.97,101.03,760500002.0
2009-04-06 13:39:00,101.03,101.035,100.98,100.98,858000004.0
2009-04-06 13:40:00,100.975,100.98,100.945,100.955,1131600001.0
2009-04-06 13:41:00,100.955,101.005,100.945,100.995,652600001.0
2009-04-06 13:42:00,100.995,101.015,100.995,101.01,217800002.0
2009-04-06 13:43:00,101.005,101.04,101.0,101.02,898999998.0
2009-04-06 13:44:00,101.02,101.02,100.98,100.995,1147799996.0
2009-04-06 13:45:00,100.99,101.02,100.98,101.01,671100001.0
2009-04-06 13:46:00,101.01,101.01,101.0,101.01,432000000.0
2009-04-06 13:47:00,101.005,101.06,101.005,101.05,1095699995.0
2009-04-06 13:48:00,101.05,101.06,101.02,101.025,886600000.0
2009-04-06 13:49:00,101.025,101.04,100.985,100.99,751800001.0
2009-04-06 13:50:00,100.985,100.99,100.975,100.98,404000006.0
2009-04-06 13:51:00,100.985,101.005,100.985,101.0,328600001.0
2009-04-06 13:52:00,101.0,101.0,100.975,100.98,872100003.0
2009-04-06 13:53:00,100.98,100.99,100.935,100.94,1039600003.0
2009-04-06 13:54:00,100.945,100.965,100.93,100.955,536600002.0
2009-04-06 13:55:00,100.955,100.955,100.935,100.935,1276799997.0
2009-04-06 13:56:00,100.945,100.96,100.93,100.93,987599998.0
2009-04-06 13:57:00,100.93,100.94,100.865,100.89,1529599993.0
2009-04-06 13:58:00,100.905,100.92,100.86,100.865,857599999.0
2009-04-06 13:59:00,100.865,100.89,100.84,100.875,1054500004.0
2009-04-06 14:00:00,100.875,100.905,100.87,100.9,1113500002.0
2009-04-06 14:01:00,100.9,100.92,100.85,100.905,1095400001.0
2009-04-06 14:02:00,100.895,100.935,100.885,100.905,762500002.0
2009-04-06 14:03:00,100.905,100.93,100.9,100.92,514100001.0
2009-04-06 14:04:00,100.92,100.96,100.92,100.935,274600000.0
2009-04-06 14:05:00,100.945,100.97,100.935,100.97,523500000.0
2009-04-06 14:06:00,100.97,100.99,100.945,100.98,735800005.0
2009-04-06 14:07:00,100.98,100.985,100.94,100.945,753600005.0
2009-04-06 14:08:00,100.945,100.955,100.945,100.95,161400000.0
2009-04-06 14:09:00,100.95,100.955,100.935,100.945,184100000.0
2009-04-06 14:10:00,100.945,100.945,100.905,100.915,247600000.0
2009-04-06 14:11:00,100.91,100.91,100.885,100.9,246899998.0
2009-04-06 14:12:00,100.895,100.91,100.88,100.885,262900000.0
2009-04-06 14:13:00,100.89,100.89,100.805,100.805,772000000.0
2009-04-06 14:14:00,100.815,100.815,100.77,100.79,1022199997.0
2009-04-06 14:15:00,100.79,100.795,100.77,100.79,1098000000.0
2009-04-06 14:16:00,100.79,100.86,100.79,100.85,743399999.0
2009-04-06 14:17:00,100.85,100.85,100.77,100.77,758999999.0
2009-04-06 14:18:00,100.775,100.8,100.775,100.78,970900002.0
2009-04-06 14:19:00,100.79,100.825,100.785,100.785,716199998.0
2009-04-06 14:20:00,100.79,100.79,100.765,100.77,572400000.0
2009-04-06 14:21:00,100.77,100.795,100.765,100.77,687900008.0
2009-04-06 14:22:00,100.78,100.78,100.75,100.75,438700001.0
2009-04-06 14:23:00,100.75,100.78,100.75,100.775,246400000.0
2009-04-06 14:24:00,100.775,100.78,100.755,100.765,343200000.0
2009-04-06 14:25:00,100.765,100.78,100.75,100.75,436400001.0
2009-04-06 14:26:00,100.75,100.755,100.66,100.68,565100001.0
2009-04-06 14:27:00,100.68,100.68,100.6,100.605,936200001.0
2009-04-06 14:28:00,100.605,100.68,100.605,100.67,804700001.0
2009-04-06 14:29:00,100.67,100.68,100.635,100.645,236200000.0
2009-04-06 14:30:00,100.645,100.645,100.58,100.61,838900003.0
2009-04-06 14:31:00,100.61,100.615,100.54,100.55,850400001.0
2009-04-06 14:32:00,100.55,100.59,100.53,100.56,1000200001.0
2009-04-06 14:33:00,100.56,100.59,100.53,100.57,849399997.0
2009-04-06 14:34:00,100.57,100.64,100.57,100.64,643400000.0
2009-04-06 14:35:00,100.64,100.64,100.59,100.6,585999999.0
2009-04-06 14:36:00,100.6,100.665,100.6,100.665,588400003.0
2009-04-06 14:37:00,100.66,100.685,100.66,100.675,786799999.0
2009-04-06 14:38:00,100.675,100.7,100.675,100.685,1275399991.0
2009-04-06 14:39:00,100.685,100.695,100.675,100.675,779599998.0
2009-04-06 14:40:00,100.675,100.72,100.67,100.705,620000003.0
2009-04-06 14:41:00,100.705,100.715,100.68,100.7,910800003.0
2009-04-06 14:42:00,100.71,100.725,100.695,100.725,984400002.0
2009-04-06 14:43:00,100.725,100.735,100.695,100.71,766600001.0
2009-04-06 14:44:00,100.71,100.725,100.705,100.72,671400002.0
2009-04-06 14:45:00,100.71,100.715,100.695,100.695,309199997.0
2009-04-06 14:46:00,100.695,100.7,100.69,100.695,146000000.0
2009-04-06 14:47:00,100.695,100.715,100.69,100.705,307400001.0
2009-04-06 14:48:00,100.705,100.755,100.7,100.75,592799999.0
2009-04-06 14:49:00,100.745,100.755,100.735,100.745,432400012.0
2009-04-06 14:50:00,100.745,100.76,100.74,100.755,292900000.0
2009-04-06 14:51:00,100.75,100.79,100.75,100.79,646200000.0
2009-04-06 14:52:00,100.79,100.85,100.79,100.845,696200002.0
2009-04-06 14:53:00,100.845,100.925,100.84,100.88,859299997.0
2009-04-06 14:54:00,100.87,100.89,100.83,100.86,1518399995.0
2009-04-06 14:55:00,100.855,100.875,100.855,100.86,536799992.0
2009-04-06 14:56:00,100.855,100.86,100.84,100.845,842799999.0
2009-04-06 14:57:00,100.84,100.865,100.825,100.825,890600000.0
2009-04-06 14:58:00,100.825,100.84,100.82,100.84,371599999.0
2009-04-06 14:59:00,100.845,100.875,100.82,100.82,242000000.0
2009-04-06 15:00:00,100.825,100.835,100.81,100.82,358999995.0
2009-04-06 15:01:00,100.825,100.825,100.75,100.75,461100000.0
2009-04-06 15:02:00,100.75,100.76,100.675,100.685,1096800005.0
2009-04-06 15:03:00,100.685,100.725,100.68,100.715,1001400010.0
2009-04-06 15:04:00,100.73,100.78,100.73,100.77,935400004.0
2009-04-06 15:05:00,100.765,100.77,100.71,100.74,1016000001.0
2009-04-06 15:06:00,100.735,100.755,100.7,100.71,1066499999.0
2009-04-06 15:07:00,100.72,100.72,100.685,100.685,705700000.0
2009-04-06 15:08:00,100.685,100.695,100.63,100.64,967299999.0
2009-04-06 15:09:00,100.64,100.66,100.63,100.64,951300002.0
2009-04-06 15:10:00,100.635,100.635,100.555,100.56,1003400006.0
2009-04-06 15:11:00,100.56,100.56,100.51,100.525,1138000005.0
2009-04-06 15:12:00,100.515,100.57,100.5,100.56,837999999.0
2009-04-06 15:13:00,100.56,100.59,100.55,100.565,1138399997.0
2009-04-06 15:14:00,100.565,100.63,100.565,100.615,927000003.0
2009-04-06 15:15:00,100.615,100.62,100.575,100.585,1092800010.0
2009-04-06 15:16:00,100.585,100.61,100.57,100.57,705400003.0
2009-04-06 15:17:00,100.57,100.57,100.535,100.57,1241600001.0
2009-04-06 15:18:00,100.57,100.68,100.57,100.66,1127200013.0
2009-04-06 15:19:00,100.66,100.71,100.66,100.705,922800006.0
2009-04-06 15:20:00,100.705,100.71,100.68,100.68,1045800002.0
2009-04-06 15:21:00,100.68,100.69,100.67,100.675,781100005.0
2009-04-06 15:22:00,100.69,100.7,100.68,100.68,748200002.0
2009-04-06 15:23:00,100.68,100.69,100.66,100.69,685800003.0
2009-04-06 15:24:00,100.69,100.74,100.69,100.735,571599999.0
2009-04-06 15:25:00,100.735,100.735,100.71,100.72,789000002.0
2009-04-06 15:26:00,100.72,100.72,100.715,100.72,604800007.0
2009-04-06 15:27:00,100.72,100.75,100.72,100.73,1022300006.0
2009-04-06 15:28:00,100.73,100.73,100.66,100.66,1198900003.0
2009-04-06 15:29:00,100.66,100.665,100.58,100.585,1058500000.0
2009-04-06 15:30:00,100.585,100.67,100.585,100.63,1237100002.0
2009-04-06 15:31:00,100.64,100.705,100.64,100.69,967800001.0
2009-04-06 15:32:00,100.7,100.715,100.68,100.695,763199999.0
2009-04-06 15:33:00,100.695,100.7,100.62,100.63,1001600004.0
2009-04-06 15:34:00,100.63,100.7,100.63,100.68,985599994.0
2009-04-06 15:35:00,100.68,100.695,100.68,100.68,877400001.0
2009-04-06 15:36:00,100.68,100.68,100.62,100.65,1202000006.0
2009-04-06 15:37:00,100.65,100.665,100.64,100.64,1098400002.0
2009-04-06 15:38:00,100.64,100.65,100.62,100.64,906300000.0
2009-04-06 15:39:00,100.64,100.68,100.64,100.66,1097699993.0
2009-04-06 15:40:00,100.66,100.665,100.62,100.62,1079099989.0
2009-04-06 15:41:00,100.62,100.62,100.59,100.605,984600012.0
2009-04-06 15:42:00,100.61,100.62,100.58,100.58,942400003.0
2009-04-06 15:43:00,100.585,100.665,100.58,100.65,1029099995.0
2009-04-06 15:44:00,100.645,100.65,100.575,100.575,998200000.0
2009-04-06 15:45:00,100.575,100.59,100.55,100.575,1010399999.0
2009-04-06 15:46:00,100.575,100.605,100.57,100.575,1016300003.0
2009-04-06 15:47:00,100.57,100.6,100.56,100.575,907200001.0
2009-04-06 15:48:00,100.565,100.62,100.565,100.605,665800008.0
2009-04-06 15:49:00,100.605,100.635,100.58,100.585,737400004.0
2009-04-06 15:50:00,100.595,100.61,100.56,100.57,1000199996.0
2009-04-06 15:51:00,100.565,100.61,100.565,100.605,745299999.0
2009-04-06 15:52:00,100.605,100.63,100.575,100.58,910800001.0
2009-04-06 15:53:00,100.575,100.575,100.53,100.57,816600005.0
2009-04-06 15:54:00,100.565,100.59,100.555,100.59,826400004.0
2009-04-06 15:55:00,100.585,100.62,100.54,100.57,674800001.0
2009-04-06 15:56:00,100.57,100.62,100.57,100.58,557599997.0
2009-04-06 15:57:00,100.58,100.635,100.57,100.63,502699999.0
2009-04-06 15:58:00,100.63,100.64,100.62,100.64,500400000.0
2009-04-06 15:59:00,100.63,100.635,100.62,100.635,573899998.0
2009-04-06 16:00:00,100.625,100.65,100.62,100.65,456299998.0
2009-04-06 16:01:00,100.65,100.75,100.65,100.74,911400005.0
2009-04-06 16:02:00,100.735,100.735,100.7,100.71,857400001.0
2009-04-06 16:03:00,100.705,100.73,100.68,100.7,699600000.0
2009-04-06 16:04:00,100.7,100.765,100.7,100.765,849800002.0
2009-04-06 16:05:00,100.76,100.82,100.76,100.765,1124200012.0
2009-04-06 16:06:00,100.76,100.815,100.745,100.815,722600000.0
2009-04-06 16:07:00,100.815,100.83,100.78,100.8,545000000.0
2009-04-06 16:08:00,100.8,100.805,100.78,100.78,731200002.0
2009-04-06 16:09:00,100.78,100.83,100.78,100.81,897500005.0
2009-04-06 16:10:00,100.81,100.81,100.765,100.77,898700005.0
2009-04-06 16:11:00,100.765,100.78,100.75,100.775,538900001.0
2009-04-06 16:12:00,100.775,100.775,100.76,100.765,233800000.0
2009-04-06 16:13:00,100.765,100.79,100.765,100.765,328000000.0
2009-04-06 16:14:00,100.765,100.77,100.74,100.74,461499999.0
2009-04-06 16:15:00,100.75,100.76,100.705,100.705,685500007.0
2009-04-06 16:16:00,100.705,100.755,100.705,100.72,963100005.0
2009-04-06 16:17:00,100.715,100.735,100.705,100.72,604900002.0
2009-04-06 16:18:00,100.72,100.74,100.69,100.69,879900000.0
2009-04-06 16:19:00,100.685,100.74,100.685,100.72,501600002.0
2009-04-06 16:20:00,100.71,100.735,100.7,100.735,426400000.0
2009-04-06 16:21:00,100.735,100.775,100.735,100.755,429200001.0
2009-04-06 16:22:00,100.755,100.82,100.755,100.785,312800000.0
2009-04-06 16:23:00,100.79,100.795,100.745,100.765,640300001.0
2009-04-06 16:24:00,100.765,100.78,100.76,100.775,365800001.0
2009-04-06 16:25:00,100.775,100.81,100.75,100.81,345600001.0
2009-04-06 16:26:00,100.81,100.85,100.81,100.825,741199999.0
2009-04-06 16:27:00,100.82,100.82,100.745,100.755,1191400009.0
2009-04-06 16:28:00,100.755,100.81,100.74,100.79,1287600009.0
2009-04-06 16:29:00,100.79,100.8,100.735,100.74,1127300008.0
2009-04-06 16:30:00,100.735,100.74,100.71,100.73,1001599997.0
2009-04-06 16:31:00,100.735,100.745,100.73,100.74,804199998.0
2009-04-06 16:32:00,100.74,100.78,100.74,100.755,871300008.0
2009-04-06 16:33:00,100.765,100.77,100.735,100.735,807800006.0
2009-04-06 16:34:00,100.74,100.77,100.73,100.765,886600014.0
2009-04-06 16:35:00,100.76,100.76,100.71,100.71,1017599995.0
2009-04-06 16:36:00,100.71,100.785,100.71,100.785,966199994.0
2009-04-06 16:37:00,100.785,100.785,100.725,100.725,1031800003.0
2009-04-06 16:38:00,100.725,100.75,100.71,100.725,742799998.0
2009-04-06 16:39:00,100.725,100.79,100.72,100.765,1059599999.0
2009-04-06 16:40:00,100.76,100.825,100.75,100.775,986500005.0
2009-04-06 16:41:00,100.78,100.78,100.76,100.775,1170400010.0
2009-04-06 16:42:00,100.775,100.795,100.775,100.795,605200010.0
2009-04-06 16:43:00,100.795,100.845,100.79,100.84,765000007.0
2009-04-06 16:44:00,100.84,100.84,100.78,100.78,665600000.0
2009-04-06 16:45:00,100.775,100.795,100.755,100.785,624299997.0
2009-04-06 16:46:00,100.785,100.815,100.775,100.805,461999998.0
2009-04-06 16:47:00,100.805,100.855,100.79,100.845,860500011.0
2009-04-06 16:48:00,100.855,100.865,100.84,100.855,374400000.0
2009-04-06 16:49:00,100.855,100.855,100.82,100.82,697799999.0
2009-04-06 16:50:00,100.82,100.825,100.785,100.82,788000001.0
2009-04-06 16:51:00,100.82,100.84,100.815,100.825,299700003.0
2009-04-06 16:52:00,100.825,100.83,100.815,100.815,722600000.0
2009-04-06 16:53:00,100.825,100.825,100.805,100.82,608000002.0
2009-04-06 16:54:00,100.82,100.84,100.82,100.835,653200001.0
2009-04-06 16:55:00,100.84,100.84,100.825,100.835,279600002.0
2009-04-06 16:56:00,100.835,100.86,100.835,100.835,258400000.0
2009-04-06 16:57:00,100.835,100.86,100.835,100.845,300800004.0
2009-04-06 16:58:00,100.84,100.845,100.805,100.81,476400006.0
2009-04-06 16:59:00,100.805,100.82,100.755,100.8,1210099996.0
2009-04-06 17:00:00,100.795,100.8,100.78,100.785,1089700009.0
2009-04-06 17:01:00,100.785,100.795,100.78,100.79,848200009.0
2009-04-06 17:02:00,100.8,100.82,100.755,100.755,956400001.0
2009-04-06 17:03:00,100.75,100.8,100.74,100.78,1322900004.0
2009-04-06 17:04:00,100.79,100.81,100.765,100.77,1116800011.0
2009-04-06 17:05:00,100.76,100.76,100.695,100.7,866100000.0
2009-04-06 17:06:00,100.7,100.7,100.61,100.62,1090799998.0
2009-04-06 17:07:00,100.62,100.64,100.62,100.63,901200011.0
2009-04-06 17:08:00,100.63,100.705,100.63,100.705,1106500005.0
2009-04-06 17:09:00,100.7,100.725,100.65,100.665,958600012.0
2009-04-06 17:10:00,100.67,100.675,100.635,100.65,1108200010.0
2009-04-06 17:11:00,100.655,100.67,100.63,100.67,934600003.0
2009-04-06 17:12:00,100.67,100.68,100.62,100.645,924799998.0
2009-04-06 17:13:00,100.64,100.675,100.64,100.67,792599998.0
2009-04-06 17:14:00,100.67,100.675,100.64,100.65,1067999997.0
2009-04-06 17:15:00,100.645,100.73,100.645,100.67,931300002.0
2009-04-06 17:16:00,100.67,100.69,100.665,100.685,954800017.0
2009-04-06 17:17:00,100.685,100.69,100.64,100.65,840300007.0
2009-04-06 17:18:00,100.64,100.64,100.625,100.63,922800007.0
2009-04-06 17:19:00,100.64,100.7,100.63,100.685,1125400003.0
2009-04-06 17:20:00,100.685,100.71,100.675,100.7,856400002.0
2009-04-06 17:21:00,100.7,100.725,100.69,100.725,639800002.0
2009-04-06 17:22:00,100.725,100.735,100.725,100.73,625400001.0
2009-04-06 17:23:00,100.73,100.73,100.705,100.71,1066600001.0
2009-04-06 17:24:00,100.71,100.72,100.71,100.715,603800009.0
2009-04-06 17:25:00,100.72,100.72,100.67,100.695,885800004.0
2009-04-06 17:26:00,100.7,100.725,100.7,100.72,541999995.0
2009-04-06 17:27:00,100.72,100.73,100.69,100.72,360800000.0
2009-04-06 17:28:00,100.72,100.735,100.715,100.72,400200002.0
2009-04-06 17:29:00,100.72,100.72,100.665,100.675,774400005.0
2009-04-06 17:30:00,100.675,100.72,100.67,100.71,920600002.0
2009-04-06 17:31:00,100.715,100.745,100.715,100.735,333200004.0
2009-04-06 17:32:00,100.735,100.75,100.72,100.73,385100006.0
2009-04-06 17:33:00,100.725,100.78,100.72,100.76,375200004.0
2009-04-06 17:34:00,100.76,100.805,100.755,100.8,592599999.0
2009-04-06 17:35:00,100.8,100.81,100.79,100.795,538600009.0
2009-04-06 17:36:00,100.79,100.8,100.78,100.79,631600013.0
2009-04-06 17:37:00,100.79,100.8,100.77,100.77,535200013.0
2009-04-06 17:38:00,100.77,100.78,100.755,100.77,390399997.0
2009-04-06 17:39:00,100.77,100.8,100.77,100.77,768800004.0
2009-04-06 17:40:00,100.77,100.8,100.77,100.79,462400007.0
2009-04-06 17:41:00,100.79,100.79,100.76,100.77,210000005.0
2009-04-06 17:42:00,100.77,100.78,100.73,100.735,971900000.0
2009-04-06 17:43:00,100.73,100.73,100.68,100.685,562800002.0
2009-04-06 17:44:00,100.685,100.71,100.68,100.71,676000001.0
2009-04-06 17:45:00,100.71,100.735,100.71,100.715,553800002.0
2009-04-06 17:46:00,100.715,100.75,100.715,100.72,556500001.0
2009-04-06 17:47:00,100.73,100.74,100.72,100.73,336800001.0
2009-04-06 17:48:00,100.73,100.735,100.71,100.71,250000001.0
2009-04-06 17:49:00,100.71,100.71,100.67,100.695,956200005.0
2009-04-06 17:50:00,100.695,100.7,100.68,100.68,431600002.0
2009-04-06 17:51:00,100.67,100.675,100.635,100.66,500799998.0
2009-04-06 17:52:00,100.655,100.675,100.655,100.665,717799999.0
2009-04-06 17:53:00,100.665,100.675,100.66,100.67,109000001.0
2009-04-06 17:54:00,100.67,100.67,100.605,100.61,205199999.0
2009-04-06 17:55:00,100.605,100.625,100.605,100.625,599500004.0
2009-04-06 17:56:00,100.625,100.625,100.59,100.625,236200000.0
2009-04-06 17:57:00,100.625,100.64,100.615,100.625,515799994.0
2009-04-06 17:58:00,100.635,100.635,100.605,100.605,534100002.0
2009-04-06 17:59:00,100.605,100.665,100.605,100.665,479499999.0
2009-04-06 18:00:00,100.66,100.66,100.63,100.65,348400008.0
2009-04-06 18:01:00,100.655,100.66,100.64,100.645,391600006.0
2009-04-06 18:02:00,100.645,100.645,100.625,100.625,355399998.0
2009-04-06 18:03:00,100.625,100.63,100.61,100.615,375200004.0
2009-04-06 18:04:00,100.615,100.65,100.61,100.64,709900006.0
2009-04-06 18:05:00,100.64,100.64,100.595,100.61,508400000.0
2009-04-06 18:06:00,100.61,100.615,100.59,100.595,417800007.0
2009-04-06 18:07:00,100.59,100.62,100.585,100.62,411000001.0
2009-04-06 18:08:00,100.62,100.67,100.62,100.65,626600002.0
2009-04-06 18:09:00,100.655,100.655,100.615,100.65,494600001.0
2009-04-06 18:10:00,100.65,100.655,100.635,100.645,197800000.0
2009-04-06 18:11:00,100.645,100.665,100.645,100.645,296400003.0
2009-04-06 18:12:00,100.65,100.65,100.63,100.635,137100000.0
2009-04-06 18:13:00,100.64,100.64,100.625,100.635,204300001.0
2009-04-06 18:14:00,100.635,100.665,100.62,100.66,364200004.0
2009-04-06 18:15:00,100.66,100.7,100.66,100.69,386399998.0
2009-04-06 18:16:00,100.695,100.7,100.63,100.63,535700006.0
2009-04-06 18:17:00,100.63,100.66,100.615,100.635,236800001.0
2009-04-06 18:18:00,100.635,100.645,100.62,100.62,154800001.0
2009-04-06 18:19:00,100.615,100.63,100.615,100.62,396399998.0
2009-04-06 18:20:00,100.625,100.63,100.615,100.63,197399999.0
2009-04-06 18:21:00,100.63,100.645,100.62,100.63,245999999.0
2009-04-06 18:22:00,100.635,100.64,100.635,100.64,70800000.0
2009-04-06 18:23:00,100.64,100.66,100.64,100.65,87200001.0
2009-04-06 18:24:00,100.65,100.65,100.645,100.645,8800000.0
2009-04-06 18:25:00,100.645,100.645,100.645,100.645,26000000.0
2009-04-06 18:26:00,100.65,100.65,100.615,100.625,177600000.0
2009-04-06 18:27:00,100.625,100.63,100.615,100.62,318000000.0
2009-04-06 18:28:00,100.615,100.63,100.615,100.63,94600001.0
2009-04-06 18:29:00,100.62,100.635,100.605,100.635,171000000.0
2009-04-06 18:30:00,100.63,100.67,100.63,100.655,257800000.0
2009-04-06 18:31:00,100.65,100.65,100.6,100.615,474399996.0
2009-04-06 18:32:00,100.62,100.63,100.61,100.625,229800001.0
2009-04-06 18:33:00,100.625,100.635,100.625,100.625,196400000.0
2009-04-06 18:34:00,100.625,100.625,100.62,100.62,45600001.0
2009-04-06 18:35:00,100.62,100.63,100.6,100.63,364200004.0
2009-04-06 18:36:00,100.625,100.655,100.62,100.64,436200001.0
2009-04-06 18:37:00,100.625,100.69,100.625,100.69,492500003.0
2009-04-06 18:38:00,100.685,100.685,100.655,100.655,603800000.0
2009-04-06 18:39:00,100.655,100.67,100.655,100.665,214999999.0
2009-04-06 18:40:00,100.665,100.68,100.66,100.67,133000000.0
2009-04-06 18:41:00,100.67,100.68,100.67,100.675,72000000.0
2009-04-06 18:42:00,100.675,100.72,100.675,100.71,246699999.0
2009-04-06 18:43:00,100.695,100.71,100.68,100.7,401399999.0
2009-04-06 18:44:00,100.7,100.705,100.675,100.695,493200002.0
2009-04-06 18:45:00,100.695,100.71,100.695,100.71,269200002.0
2009-04-06 18:46:00,100.705,100.71,100.705,100.71,140800001.0
2009-04-06 18:47:00,100.71,100.71,100.68,100.685,243599999.0
2009-04-06 18:48:00,100.685,100.685,100.685,100.685,14000000.0
2009-04-06 18:49:00,100.7,100.705,100.685,100.685,216600002.0
2009-04-06 18:50:00,100.685,100.685,100.68,100.68,136000000.0
2009-04-06 18:51:00,100.68,100.685,100.67,100.67,182199997.0
2009-04-06 18:52:00,100.67,100.67,100.67,100.67,33599999.0
2009-04-06 18:53:00,100.67,100.675,100.67,100.67,65999999.0
2009-04-06 18:54:00,100.68,100.7,100.67,100.7,312999999.0
2009-04-06 18:55:00,100.695,100.7,100.695,100.7,151600000.0
2009-04-06 18:56:00,100.7,100.71,100.7,100.71,437000000.0
2009-04-06 18:57:00,100.71,100.72,100.71,100.72,559399999.0
2009-04-06 18:58:00,100.72,100.73,100.715,100.73,222399999.0
2009-04-06 18:59:00,100.73,100.74,100.72,100.72,65000000.0
2009-04-06 19:00:00,100.72,100.735,100.71,100.73,571599995.0
2009-04-06 19:01:00,100.73,100.77,100.71,100.72,669400005.0
2009-04-06 19:02:00,100.72,100.74,100.72,100.735,322799995.0
2009-04-06 19:03:00,100.735,100.75,100.72,100.73,470200000.0
2009-04-06 19:04:00,100.73,100.76,100.725,100.73,486799996.0
2009-04-06 19:05:00,100.73,100.74,100.73,100.73,594200001.0
2009-04-06 19:06:00,100.74,100.76,100.73,100.735,488400003.0
2009-04-06 19:07:00,100.74,100.75,100.73,100.74,368400008.0
2009-04-06 19:08:00,100.745,100.765,100.73,100.745,459800006.0
2009-04-06 19:09:00,100.75,100.75,100.745,100.745,273600007.0
2009-04-06 19:10:00,100.745,100.745,100.74,100.74,272400000.0
2009-04-06 19:11:00,100.745,100.745,100.735,100.745,306200000.0
2009-04-06 19:12:00,100.745,100.76,100.745,100.755,166200000.0
2009-04-06 19:13:00,100.755,100.755,100.735,100.735,128200000.0
2009-04-06 19:14:00,100.735,100.745,100.73,100.745,146000000.0
2009-04-06 19:15:00,100.74,100.75,100.735,100.745,213800000.0
2009-04-06 19:16:00,100.745,100.755,100.715,100.715,368300000.0
2009-04-06 19:17:00,100.715,100.715,100.69,100.69,102999999.0
2009-04-06 19:18:00,100.685,100.685,100.65,100.68,502999994.0
2009-04-06 19:19:00,100.68,100.685,100.675,100.685,126000001.0
2009-04-06 19:20:00,100.685,100.705,100.675,100.705,308000003.0
2009-04-06 19:21:00,100.705,100.72,100.695,100.715,107000000.0
2009-04-06 19:22:00,100.715,100.715,100.715,100.715,4000000.0
2009-04-06 19:23:00,100.715,100.72,100.705,100.705,71800000.0
2009-04-06 19:24:00,100.695,100.7,100.69,100.695,102000001.0
2009-04-06 19:25:00,100.7,100.705,100.695,100.695,117200000.0
2009-04-06 19:26:00,100.695,100.73,100.68,100.73,308800006.0
2009-04-06 19:27:00,100.735,100.815,100.735,100.785,461500002.0
2009-04-06 19:28:00,100.785,100.805,100.775,100.79,391000002.0
2009-04-06 19:29:00,100.79,100.795,100.79,100.79,53800000.0
2009-04-06 19:30:00,100.8,100.8,100.76,100.76,228799998.0
2009-04-06 19:31:00,100.76,100.77,100.74,100.76,423100001.0
2009-04-06 19:32:00,100.755,100.76,100.75,100.75,321999999.0
2009-04-06 19:33:00,100.75,100.76,100.745,100.76,409999995.0
2009-04-06 19:34:00,100.76,100.76,100.715,100.745,357700002.0
2009-04-06 19:35:00,100.745,100.77,100.745,100.77,165200002.0
2009-04-06 19:36:00,100.765,100.785,100.765,100.77,211800003.0
2009-04-06 19:37:00,100.77,100.77,100.77,100.77,95200000.0
2009-04-06 19:38:00,100.77,100.77,100.745,100.76,108200000.0
2009-04-06 19:39:00,100.76,100.765,100.76,100.76,82000000.0
2009-04-06 19:40:00,100.76,100.77,100.72,100.745,277000000.0
2009-04-06 19:41:00,100.75,100.765,100.75,100.765,83600002.0
2009-04-06 19:42:00,100.76,100.76,100.74,100.76,224400002.0
2009-04-06 19:43:00,100.755,100.755,100.75,100.75,74800000.0
2009-04-06 19:44:00,100.75,100.75,100.74,100.74,75200000.0
2009-04-06 19:45:00,100.74,100.74,100.74,100.74,4800000.0
2009-04-06 19:46:00,100.74,100.775,100.74,100.765,116600001.0
2009-04-06 19:47:00,100.765,100.765,100.755,100.76,237000000.0
2009-04-06 19:48:00,100.755,100.755,100.755,100.755,189200000.0
2009-04-06 19:49:00,100.75,100.765,100.75,100.755,233400000.0
2009-04-06 19:50:00,100.755,100.76,100.755,100.755,66800000.0
2009-04-06 19:51:00,100.755,100.77,100.755,100.755,86000000.0
2009-04-06 19:52:00,100.755,100.77,100.755,100.755,192800002.0
2009-04-06 19:53:00,100.755,100.76,100.755,100.755,233000000.0
2009-04-06 19:54:00,100.755,100.755,100.745,100.745,172000000.0
2009-04-06 19:55:00,100.745,100.745,100.735,100.735,161600000.0
2009-04-06 19:56:00,100.735,100.755,100.73,100.75,339099998.0
2009-04-06 19:57:00,100.755,100.81,100.755,100.805,278200000.0
2009-04-06 19:58:00,100.8,100.81,100.8,100.8,92600000.0
2009-04-06 19:59:00,100.8,100.805,100.795,100.805,38600000.0
2009-04-06 20:00:00,100.8,100.805,100.785,100.785,52400000.0
2009-04-06 20:01:00,100.785,100.805,100.76,100.805,282200000.0
2009-04-06 20:02:00,100.8,100.85,100.785,100.85,290800001.0
2009-04-06 20:03:00,100.85,100.87,100.845,100.85,346600003.0
2009-04-06 20:04:00,100.845,100.855,100.825,100.825,276999998.0
2009-04-06 20:05:00,100.82,100.865,100.82,100.84,159700000.0
2009-04-06 20:06:00,100.855,100.88,100.855,100.87,344399992.0
2009-04-06 20:07:00,100.87,100.88,100.865,100.87,320400001.0
2009-04-06 20:08:00,100.865,100.945,100.865,100.94,645000015.0
2009-04-06 20:09:00,100.94,100.96,100.94,100.955,562200012.0
2009-04-06 20:10:00,100.95,101.045,100.95,101.01,850000010.0
2009-04-06 20:11:00,101.01,101.01,100.985,100.99,674399998.0
2009-04-06 20:12:00,100.99,100.99,100.93,100.94,368599997.0
2009-04-06 20:13:00,100.94,100.94,100.93,100.93,321199999.0
2009-04-06 20:14:00,100.94,100.975,100.93,100.97,285600001.0
2009-04-06 20:15:00,100.97,100.98,100.96,100.97,443700005.0
2009-04-06 20:16:00,100.97,100.97,100.955,100.955,367600001.0
2009-04-06 20:17:00,100.955,100.98,100.935,100.935,321900002.0
2009-04-06 20:18:00,100.935,100.94,100.93,100.935,207599999.0
2009-04-06 20:19:00,100.935,100.95,100.935,100.94,329400004.0
2009-04-06 20:20:00,100.935,100.935,100.92,100.92,348800005.0
2009-04-06 20:21:00,100.925,100.935,100.92,100.92,246000003.0
2009-04-06 20:22:00,100.92,100.92,100.91,100.91,85800000.0
2009-04-06 20:23:00,100.91,100.91,100.89,100.89,107000001.0
2009-04-06 20:24:00,100.9,100.9,100.89,100.89,146400002.0
2009-04-06 20:25:00,100.885,100.885,100.875,100.875,129200000.0
2009-04-06 20:26:00,100.87,100.89,100.87,100.89,81400001.0
2009-04-06 20:27:00,100.88,100.92,100.88,100.92,391600005.0
2009-04-06 20:28:00,100.915,100.925,100.91,100.92,89400001.0
2009-04-06 20:29:00,100.915,100.915,100.895,100.895,248400000.0
2009-04-06 20:30:00,100.9,100.91,100.88,100.88,250200000.0
2009-04-06 20:31:00,100.875,100.88,100.87,100.87,288800005.0
2009-04-06 20:32:00,100.87,100.88,100.86,100.86,218799999.0
2009-04-06 20:33:00,100.86,100.86,100.85,100.86,170400000.0
2009-04-06 20:34:00,100.855,100.875,100.855,100.865,242000000.0
2009-04-06 20:35:00,100.865,100.865,100.865,100.865,4000000.0
2009-04-06 20:36:00,100.87,100.87,100.87,100.87,15600000.0
2009-04-06 20:37:00,100.87,100.88,100.86,100.88,209800000.0
2009-04-06 20:38:00,100.88,100.88,100.875,100.875,33200000.0
2009-04-06 20:39:00,100.875,100.88,100.87,100.88,52200000.0
2009-04-06 20:40:00,100.88,100.89,100.865,100.875,144200000.0
2009-04-06 20:41:00,100.88,100.88,100.875,100.875,33600000.0
2009-04-06 20:42:00,100.875,100.875,100.865,100.87,90000000.0
2009-04-06 20:43:00,100.87,100.89,100.87,100.89,78400000.0
2009-04-06 20:44:00,100.9,100.915,100.9,100.915,79200000.0
2009-04-06 20:45:00,100.915,100.915,100.9,100.91,187800000.0
2009-04-06 20:46:00,100.91,100.94,100.91,100.94,363000000.0
2009-04-06 20:47:00,100.94,100.94,100.92,100.925,208400003.0
2009-04-06 20:48:00,100.925,100.93,100.92,100.925,123200000.0
2009-04-06 20:49:00,100.925,100.935,100.92,100.925,46600001.0
2009-04-06 20:50:00,100.925,100.925,100.925,100.925,12000000.0
2009-04-06 20:51:00,100.925,100.925,100.885,100.89,139000000.0
2009-04-06 20:52:00,100.885,100.905,100.885,100.9,343400000.0
2009-04-06 20:53:00,100.905,100.915,100.895,100.905,276399999.0
2009-04-06 20:54:00,100.905,100.93,100.905,100.925,388200000.0
2009-04-06 20:55:00,100.925,100.93,100.915,100.925,131800000.0
2009-04-06 20:56:00,100.925,100.925,100.92,100.925,21600000.0
2009-04-06 20:57:00,100.925,100.935,100.92,100.92,109200001.0
2009-04-06 20:58:00,100.92,100.93,100.92,100.92,110600002.0
2009-04-06 20:59:00,100.92,100.935,100.92,100.93,263200002.0
2009-04-06 21:00:00,100.93,100.935,100.93,100.93,66800000.0
2009-04-06 21:01:00,100.92,100.925,100.905,100.92,194800000.0
2009-04-06 21:02:00,100.92,100.92,100.915,100.92,56800000.0
2009-04-06 21:03:00,100.92,100.92,100.91,100.91,36400000.0
2009-04-06 21:04:00,100.915,100.915,100.895,100.895,240700000.0
2009-04-06 21:05:00,100.895,100.905,100.895,100.895,89600000.0
2009-04-06 21:06:00,100.9,100.915,100.9,100.915,69199999.0
2009-04-06 21:07:00,100.915,100.92,100.91,100.915,93800000.0
2009-04-06 21:08:00,100.915,100.93,100.905,100.91,188400000.0
2009-04-06 21:09:00,100.91,100.93,100.905,100.93,158600000.0
2009-04-06 21:10:00,100.925,100.93,100.915,100.915,52800000.0
2009-04-06 21:11:00,100.91,100.915,100.905,100.915,31000000.0
2009-04-06 21:12:00,100.915,100.915,100.915,100.915,4000000.0
2009-04-06 21:13:00,100.915,100.915,100.91,100.915,48400000.0
2009-04-06 21:14:00,100.915,100.925,100.915,100.925,31200000.0
2009-04-06 21:15:00,100.925,100.93,100.925,100.93,18800000.0
2009-04-06 21:16:00,100.94,100.985,100.94,100.985,300199999.0
2009-04-06 21:17:00,100.99,101.025,100.985,101.025,447999998.0
2009-04-06 21:18:00,101.03,101.05,101.025,101.05,259699999.0
2009-04-06 21:19:00,101.05,101.05,101.03,101.03,128199999.0
2009-04-06 21:20:00,101.03,101.05,101.03,101.05,310599999.0
2009-04-06 21:21:00,101.05,101.05,101.015,101.015,144600000.0
2009-04-06 21:22:00,101.01,101.02,101.01,101.02,90999999.0
2009-04-06 21:23:00,101.02,101.03,101.015,101.02,323999991.0
2009-04-06 21:24:00,101.02,101.02,101.01,101.015,124699999.0
2009-04-06 21:25:00,101.035,101.035,101.02,101.025,176299997.0
2009-04-06 21:26:00,101.015,101.03,101.015,101.015,141599997.0
2009-04-06 21:27:00,101.02,101.02,101.02,101.02,26400000.0
2009-04-06 21:28:00,101.02,101.02,101.015,101.015,6800000.0
2009-04-06 21:29:00,101.015,101.015,100.97,100.97,104799999.0
2009-04-06 21:30:00,100.97,100.98,100.97,100.97,232599994.0
2009-04-06 21:31:00,100.98,101.02,100.98,101.01,334399995.0
2009-04-06 21:32:00,101.0,101.005,100.985,100.995,274200001.0
2009-04-06 21:33:00,100.995,101.01,100.995,101.005,137800000.0
2009-04-06 21:34:00,101.005,101.005,100.97,100.99,148400001.0
2009-04-06 21:35:00,100.99,100.99,100.94,100.95,234100000.0
2009-04-06 21:36:00,100.95,100.99,100.95,100.98,194200001.0
2009-04-06 21:37:00,100.98,100.99,100.975,100.985,235800000.0
2009-04-06 21:38:00,100.985,101.02,100.98,101.02,323500000.0
2009-04-06 21:39:00,101.015,101.015,101.0,101.0,194000001.0
2009-04-06 21:40:00,101.0,101.0,100.965,100.985,333799997.0
2009-04-06 21:41:00,100.985,101.03,100.985,101.03,402000001.0
2009-04-06 21:42:00,101.05,101.06,101.03,101.06,254799999.0
2009-04-06 21:43:00,101.065,101.065,101.05,101.06,80000000.0
2009-04-06 21:44:00,101.06,101.06,101.03,101.045,330199993.0
2009-04-06 21:45:00,101.045,101.045,101.025,101.03,302599999.0
2009-04-06 21:46:00,101.02,101.03,100.99,100.995,289099999.0
2009-04-06 21:47:00,100.97,101.005,100.97,101.0,275799995.0
2009-04-06 21:48:00,101.01,101.01,100.985,100.995,79000000.0
2009-04-06 21:49:00,100.995,101.0,100.995,100.995,148400000.0
2009-04-06 21:50:00,100.995,101.025,100.995,101.025,193800001.0
2009-04-06 21:51:00,101.025,101.06,101.025,101.055,436999999.0
2009-04-06 21:52:00,101.055,101.055,101.02,101.03,417000000.0
2009-04-06 21:53:00,101.045,101.045,101.02,101.025,162799997.0
2009-04-06 21:54:00,101.025,101.03,101.005,101.005,182599999.0
2009-04-06 21:55:00,101.01,101.025,100.98,101.02,430400000.0
2009-04-06 21:56:00,101.02,101.02,101.005,101.01,174600000.0
2009-04-06 21:57:00,101.01,101.01,101.01,101.01,55200000.0
2009-04-06 21:58:00,101.01,101.015,101.0,101.01,149399998.0
2009-04-06 21:59:00,101.02,101.03,101.02,101.03,242999996.0
2009-04-06 22:00:00,101.03,101.08,101.03,101.055,357199997.0
2009-04-06 22:01:00,101.055,101.07,101.04,101.04,383799997.0
2009-04-06 22:02:00,101.03,101.04,101.03,101.035,128399998.0
2009-04-06 22:03:00,101.035,101.035,101.02,101.035,169799999.0
2009-04-06 22:04:00,101.03,101.05,101.03,101.03,199999997.0
2009-04-06 22:05:00,101.03,101.03,101.02,101.02,126799999.0
2009-04-06 22:06:00,101.03,101.03,101.02,101.02,106200000.0
2009-04-06 22:07:00,101.02,101.03,101.0,101.015,185000000.0
2009-04-06 22:08:00,101.015,101.015,100.99,100.995,450499994.0
2009-04-06 22:09:00,100.995,101.01,100.995,101.01,180200000.0
2009-04-06 22:10:00,101.0,101.01,100.995,101.005,198100000.0
2009-04-06 22:11:00,101.005,101.02,101.005,101.01,55400000.0
2009-04-06 22:12:00,101.01,101.015,101.01,101.01,21400000.0
2009-04-06 22:13:00,101.01,101.01,101.005,101.01,152800000.0
2009-04-06 22:14:00,101.01,101.01,101.005,101.01,96000000.0
2009-04-06 22:15:00,101.01,101.02,101.01,101.02,95600000.0
2009-04-06 22:16:00,101.035,101.04,101.02,101.04,95600000.0
2009-04-06 22:17:00,101.04,101.04,101.04,101.04,38800000.0
2009-04-06 22:18:00,101.035,101.035,101.035,101.035,2000000.0
2009-04-06 22:19:00,101.035,101.035,101.03,101.03,39200000.0
2009-04-06 22:20:00,101.03,101.03,101.03,101.03,91999999.0
2009-04-06 22:21:00,101.04,101.04,101.04,101.04,49200000.0
2009-04-06 22:22:00,101.04,101.045,101.035,101.04,138200000.0
2009-04-06 22:23:00,101.04,101.04,101.04,101.04,28000000.0
2009-04-06 22:24:00,101.04,101.055,101.04,101.055,89600000.0
2009-04-06 22:25:00,101.045,101.055,101.045,101.05,67800000.0
2009-04-06 22:26:00,101.05,101.05,101.05,101.05,9600000.0
2009-04-06 22:27:00,101.05,101.065,101.045,101.065,243999996.0
2009-04-06 22:28:00,101.05,101.06,101.05,101.06,194600000.0
2009-04-06 22:29:00,101.06,101.06,101.05,101.05,93400000.0
2009-04-06 22:30:00,101.05,101.05,101.04,101.05,249100002.0
2009-04-06 22:32:00,101.04,101.05,101.04,101.05,49800000.0
2009-04-06 22:33:00,101.05,101.05,101.045,101.05,16400000.0
2009-04-06 22:34:00,101.045,101.045,101.03,101.03,92400000.0
2009-04-06 22:35:00,101.035,101.035,101.03,101.03,66399999.0
2009-04-06 22:36:00,101.035,101.04,101.03,101.03,117999999.0
2009-04-06 22:37:00,101.03,101.05,101.03,101.03,112199999.0
2009-04-06 22:38:00,101.03,101.05,101.03,101.04,74400000.0
2009-04-06 22:39:00,101.03,101.03,101.03,101.03,23800000.0
2009-04-06 22:40:00,101.03,101.03,101.02,101.02,129800000.0
2009-04-06 22:41:00,101.02,101.025,101.02,101.02,115999997.0
2009-04-06 22:42:00,101.02,101.045,101.02,101.045,67199999.0
2009-04-06 22:43:00,101.05,101.05,101.035,101.05,179400000.0
2009-04-06 22:44:00,101.04,101.05,101.04,101.05,84000000.0
2009-04-06 22:45:00,101.05,101.05,101.04,101.04,165600000.0
2009-04-06 22:46:00,101.04,101.04,101.04,101.04,63200000.0
2009-04-06 22:47:00,101.035,101.04,101.025,101.025,173900000.0
2009-04-06 22:48:00,101.02,101.02,101.01,101.02,43600000.0
2009-04-06 22:49:00,101.02,101.03,101.02,101.03,45600000.0
2009-04-06 22:50:00,101.015,101.015,101.005,101.005,97799999.0
2009-04-06 22:51:00,101.005,101.025,101.0,101.005,387199998.0
2009-04-06 22:52:00,101.005,101.01,100.99,101.0,258200000.0
2009-04-06 22:53:00,100.995,101.02,100.975,101.02,302899998.0
2009-04-06 22:54:00,101.02,101.045,101.02,101.04,160999998.0
2009-04-06 22:55:00,101.04,101.06,101.04,101.045,71600000.0
2009-04-06 22:56:00,101.05,101.05,101.05,101.05,36800000.0
2009-04-06 22:57:00,101.04,101.05,101.03,101.035,138399998.0
2009-04-06 22:58:00,101.025,101.025,101.015,101.02,73000000.0
2009-04-06 22:59:00,101.01,101.01,100.97,100.99,163600000.0
2009-04-06 23:00:00,100.985,100.985,100.945,100.95,88000000.0
2009-04-06 23:01:00,100.95,101.0,100.945,100.985,115800000.0
2009-04-06 23:02:00,100.985,100.985,100.97,100.975,60000000.0
2009-04-06 23:03:00,100.97,100.975,100.96,100.96,53400000.0
2009-04-06 23:04:00,100.965,100.965,100.96,100.965,26000000.0
2009-04-06 23:05:00,100.965,100.975,100.955,100.965,208599999.0
2009-04-06 23:06:00,100.965,101.0,100.95,100.97,357599999.0
2009-04-06 23:07:00,100.985,100.995,100.965,100.985,317199995.0
2009-04-06 23:08:00,100.985,100.99,100.96,100.985,32200000.0
2009-04-06 23:09:00,100.99,101.0,100.985,100.995,130000000.0
2009-04-06 23:11:00,100.987,100.991,100.986,100.989,9600000.0
2009-04-06 23:12:00,101.0,101.0,101.0,101.0,9600000.0
2009-04-06 23:13:00,101.0,101.0,100.985,100.995,147200000.0
2009-04-06 23:16:00,100.995,100.995,100.995,100.995,12400000.0
2009-04-06 23:17:00,100.995,100.995,100.99,100.995,33400000.0
2009-04-06 23:18:00,100.995,100.995,100.99,100.995,28000000.0
2009-04-06 23:20:00,100.987,100.988,100.987,100.988,15600000.0
2009-04-06 23:21:00,100.995,101.0,100.995,101.0,15600000.0
2009-04-06 23:22:00,101.0,101.005,101.0,101.005,66000000.0
2009-04-06 23:24:00,100.996,100.996,100.996,100.996,11400000.0
2009-04-06 23:28:00,101.01,101.01,101.01,101.01,11400000.0
2009-04-06 23:29:00,101.005,101.01,101.005,101.005,25400000.0
2009-04-06 23:30:00,101.005,101.025,101.005,101.015,52400001.0
2009-04-06 23:31:00,101.025,101.025,101.025,101.025,4800000.0
2009-04-06 23:32:00,101.02,101.025,101.02,101.025,19200000.0
2009-04-06 23:33:00,101.03,101.03,100.995,101.01,48200000.0
2009-04-06 23:34:00,100.995,101.01,100.985,101.0,53600000.0
2009-04-06 23:35:00,101.01,101.03,101.01,101.03,35400000.0
2009-04-06 23:36:00,100.99,101.005,100.99,101.005,39200000.0
2009-04-06 23:37:00,101.005,101.01,101.005,101.01,61399999.0
2009-04-06 23:38:00,101.005,101.015,100.99,101.015,72800000.0
2009-04-06 23:39:00,101.0,101.005,100.985,100.99,186500000.0
2009-04-06 23:40:00,100.99,101.0,100.985,100.995,118200000.0
2009-04-06 23:41:00,100.995,100.995,100.955,100.955,77100000.0
2009-04-06 23:42:00,100.955,100.96,100.955,100.955,70600000.0
2009-04-06 23:43:00,100.97,100.99,100.97,100.975,100600000.0
2009-04-06 23:44:00,100.98,100.985,100.98,100.985,16200000.0
2009-04-06 23:45:00,100.975,101.035,100.97,101.035,106200000.0
2009-04-06 23:46:00,101.035,101.04,101.025,101.03,113000000.0
2009-04-06 23:47:00,101.03,101.095,101.03,101.08,285800000.0
2009-04-06 23:48:00,101.075,101.075,101.06,101.06,40600000.0
2009-04-06 23:49:00,101.051,101.056,101.051,101.056,46000000.0
2009-04-06 23:50:00,101.06,101.065,101.055,101.065,46000000.0
2009-04-06 23:51:00,101.065,101.075,101.065,101.065,43000000.0
2009-04-06 23:52:00,101.065,101.075,101.04,101.06,123600000.0
2009-04-06 23:53:00,101.06,101.065,101.06,101.065,17800000.0
2009-04-06 23:54:00,101.065,101.065,101.06,101.06,50800000.0
2009-04-06 23:55:00,101.055,101.065,101.02,101.065,119600000.0
2009-04-06 23:56:00,101.055,101.07,101.04,101.06,182400000.0
2009-04-06 23:57:00,101.06,101.07,101.055,101.06,39200000.0
2009-04-06 23:58:00,101.06,101.06,101.035,101.055,20400000.0
2009-04-06 23:59:00,101.055,101.065,101.05,101.065,41800000.0
2009-04-07 00:00:00,101.065,101.065,101.03,101.03,251800000.0
2009-04-07 00:01:00,101.035,101.035,101.0,101.0,260400000.0
2009-04-07 00:02:00,101.0,101.035,101.0,101.035,137800000.0
2009-04-07 00:03:00,101.035,101.035,101.03,101.03,8800000.0
2009-04-07 00:04:00,101.03,101.03,100.99,100.995,189000000.0
2009-04-07 00:05:00,100.995,100.995,100.995,100.995,39200000.0
2009-04-07 00:06:00,100.995,100.995,100.995,100.995,32200000.0
2009-04-07 00:07:00,100.995,100.995,100.995,100.995,58000000.0
2009-04-07 00:08:00,100.99,100.99,100.905,100.905,397800001.0
2009-04-07 00:09:00,100.905,100.955,100.905,100.95,116800000.0
2009-04-07 00:10:00,100.95,100.955,100.945,100.945,106400000.0
2009-04-07 00:11:00,100.945,100.945,100.895,100.915,89600000.0
2009-04-07 00:12:00,100.915,100.935,100.91,100.92,42200000.0
2009-04-07 00:13:00,100.92,100.925,100.915,100.925,92000000.0
2009-04-07 00:14:00,100.925,100.99,100.925,100.965,139800000.0
2009-04-07 00:15:00,100.965,101.015,100.955,100.965,201800000.0
2009-04-07 00:16:00,100.96,100.965,100.96,100.965,8800000.0
2009-04-07 00:17:00,100.97,100.99,100.96,100.96,88000000.0
2009-04-07 00:18:00,100.96,100.96,100.955,100.955,12800000.0
2009-04-07 00:19:00,100.955,100.955,100.92,100.925,402200000.0
2009-04-07 00:20:00,100.925,100.925,100.925,100.925,25600000.0
2009-04-07 00:21:00,100.925,100.925,100.925,100.925,125600000.0
2009-04-07 00:22:00,100.925,100.925,100.925,100.925,66000000.0
2009-04-07 00:23:00,100.925,100.93,100.855,100.885,362000001.0
2009-04-07 00:24:00,100.885,100.9,100.885,100.885,93800000.0
2009-04-07 00:25:00,100.895,100.9,100.885,100.895,78800000.0
2009-04-07 00:26:00,100.905,100.905,100.845,100.845,175999999.0
2009-04-07 00:27:00,100.84,100.845,100.785,100.8,316400001.0
2009-04-07 00:28:00,100.8,100.8,100.765,100.785,192200000.0
2009-04-07 00:29:00,100.785,100.795,100.775,100.775,31200000.0
2009-04-07 00:30:00,100.785,100.8,100.77,100.795,128300000.0
2009-04-07 00:31:00,100.795,100.795,100.795,100.795,6000000.0
2009-04-07 00:32:00,100.795,100.81,100.795,100.795,47600000.0
2009-04-07 00:33:00,100.795,100.82,100.795,100.81,140400000.0
2009-04-07 00:34:00,100.805,100.82,100.805,100.815,46800000.0
2009-04-07 00:35:00,100.82,100.845,100.815,100.84,129000000.0
2009-04-07 00:36:00,100.845,100.855,100.83,100.845,43600000.0
2009-04-07 00:37:00,100.84,100.84,100.84,100.84,6800000.0
2009-04-07 00:38:00,100.83,100.835,100.827,100.831,59600000.0
2009-04-07 00:39:00,100.84,100.84,100.81,100.81,59600000.0
2009-04-07 00:40:00,100.815,100.845,100.815,100.845,132600000.0
2009-04-07 00:41:00,100.83,100.85,100.825,100.84,34800000.0
2009-04-07 00:42:00,100.855,100.855,100.855,100.855,8000000.0
2009-04-07 00:43:00,100.85,100.865,100.845,100.86,177600001.0
2009-04-07 00:44:00,100.865,100.865,100.84,100.86,162000000.0
2009-04-07 00:45:00,100.85,100.86,100.835,100.835,141600002.0
2009-04-07 00:46:00,100.835,100.845,100.835,100.845,57200000.0
2009-04-07 00:47:00,100.84,100.85,100.84,100.84,45200000.0
2009-04-07 00:48:00,100.84,100.84,100.82,100.82,96000000.0
2009-04-07 00:49:00,100.82,100.83,100.82,100.825,451199999.0
2009-04-07 00:50:00,100.83,100.84,100.82,100.82,84000000.0
2009-04-07 00:51:00,100.82,100.82,100.76,100.77,319600000.0
2009-04-07 00:52:00,100.77,100.78,100.77,100.77,76400000.0
2009-04-07 00:53:00,100.775,100.78,100.76,100.76,33200000.0
2009-04-07 00:54:00,100.76,100.78,100.76,100.76,120600000.0
2009-04-07 00:55:00,100.77,100.78,100.77,100.78,121600000.0
2009-04-07 00:56:00,100.775,100.78,100.77,100.77,39800000.0
2009-04-07 00:57:00,100.765,100.77,100.765,100.77,16400000.0
2009-04-07 00:58:00,100.77,100.78,100.77,100.78,69000000.0
2009-04-07 00:59:00,100.78,100.785,100.77,100.78,98700000.0
2009-04-07 01:00:00,100.78,100.82,100.78,100.81,135800000.0
2009-04-07 01:01:00,100.805,100.82,100.8,100.81,221600000.0
2009-04-07 01:02:00,100.81,100.83,100.81,100.82,227200000.0
2009-04-07 01:03:00,100.83,100.835,100.82,100.82,154000000.0
2009-04-07 01:04:00,100.82,100.84,100.82,100.82,253600000.0
2009-04-07 01:05:00,100.825,100.825,100.815,100.815,60000000.0
2009-04-07 01:06:00,100.815,100.83,100.81,100.83,297000004.0
2009-04-07 01:07:00,100.83,100.84,100.82,100.84,238200000.0
2009-04-07 01:08:00,100.84,100.85,100.81,100.84,255200002.0
2009-04-07 01:09:00,100.84,100.84,100.84,100.84,6800000.0
2009-04-07 01:10:00,100.83,100.83,100.81,100.81,70000000.0
2009-04-07 01:11:00,100.81,100.82,100.805,100.805,177599999.0
2009-04-07 01:12:00,100.81,100.81,100.8,100.8,30000000.0
2009-04-07 01:13:00,100.815,100.82,100.8,100.805,252000004.0
2009-04-07 01:14:00,100.805,100.805,100.77,100.78,277800000.0
2009-04-07 01:15:00,100.79,100.795,100.76,100.76,203800000.0
2009-04-07 01:16:00,100.76,100.77,100.695,100.695,726999995.0
2009-04-07 01:17:00,100.695,100.715,100.655,100.695,524200000.0
2009-04-07 01:18:00,100.695,100.715,100.62,100.645,460000000.0
2009-04-07 01:19:00,100.645,100.7,100.64,100.69,291400000.0
2009-04-07 01:20:00,100.69,100.7,100.69,100.695,84400000.0
2009-04-07 01:21:00,100.69,100.695,100.66,100.66,180200000.0
2009-04-07 01:22:00,100.66,100.66,100.63,100.63,256000001.0
2009-04-07 01:23:00,100.64,100.655,100.64,100.645,391800000.0
2009-04-07 01:24:00,100.65,100.655,100.63,100.63,459800003.0
2009-04-07 01:25:00,100.62,100.625,100.62,100.62,58400000.0
2009-04-07 01:26:00,100.62,100.635,100.535,100.55,538600000.0
2009-04-07 01:27:00,100.545,100.6,100.545,100.58,494999999.0
2009-04-07 01:28:00,100.58,100.62,100.565,100.62,517800000.0
2009-04-07 01:29:00,100.625,100.63,100.57,100.58,366200000.0
2009-04-07 01:30:00,100.58,100.585,100.56,100.58,705999998.0
2009-04-07 01:31:00,100.585,100.585,100.54,100.545,617300001.0
2009-04-07 01:32:00,100.55,100.56,100.54,100.54,346599997.0
2009-04-07 01:33:00,100.55,100.56,100.51,100.51,662600001.0
2009-04-07 01:34:00,100.51,100.52,100.4,100.42,611800001.0
2009-04-07 01:35:00,100.435,100.52,100.435,100.515,582500002.0
2009-04-07 01:36:00,100.515,100.565,100.49,100.54,614599998.0
2009-04-07 01:37:00,100.54,100.655,100.54,100.645,707200004.0
2009-04-07 01:38:00,100.65,100.655,100.56,100.57,687600003.0
2009-04-07 01:39:00,100.555,100.58,100.545,100.545,227400000.0
2009-04-07 01:40:00,100.545,100.565,100.54,100.55,228600000.0
2009-04-07 01:41:00,100.55,100.555,100.53,100.54,292299999.0
2009-04-07 01:42:00,100.54,100.575,100.54,100.57,429400000.0
2009-04-07 01:43:00,100.58,100.67,100.575,100.655,405600000.0
2009-04-07 01:44:00,100.66,100.66,100.625,100.63,490400004.0
2009-04-07 01:45:00,100.62,100.64,100.62,100.63,203400000.0
2009-04-07 01:46:00,100.625,100.63,100.59,100.61,802100006.0
2009-04-07 01:47:00,100.61,100.64,100.61,100.64,267000000.0
2009-04-07 01:48:00,100.63,100.63,100.61,100.62,439200005.0
2009-04-07 01:49:00,100.61,100.62,100.61,100.62,173800000.0
2009-04-07 01:50:00,100.62,100.645,100.62,100.635,431200001.0
2009-04-07 01:51:00,100.635,100.66,100.61,100.61,326400002.0
2009-04-07 01:52:00,100.62,100.62,100.57,100.58,498200000.0
2009-04-07 01:53:00,100.58,100.585,100.57,100.57,209400000.0
2009-04-07 01:54:00,100.57,100.58,100.55,100.56,140700000.0
2009-04-07 01:55:00,100.56,100.58,100.56,100.56,293600000.0
2009-04-07 01:56:00,100.56,100.58,100.55,100.55,222399999.0
2009-04-07 01:57:00,100.555,100.56,100.55,100.56,46000000.0
2009-04-07 01:58:00,100.56,100.59,100.475,100.475,543000002.0
2009-04-07 01:59:00,100.475,100.48,100.4,100.415,666800000.0
2009-04-07 02:00:00,100.405,100.465,100.4,100.435,683000004.0
2009-04-07 02:01:00,100.435,100.445,100.395,100.4,424800000.0
2009-04-07 02:02:00,100.4,100.4,100.22,100.26,947199999.0
2009-04-07 02:03:00,100.26,100.365,100.235,100.365,789999995.0
2009-04-07 02:04:00,100.365,100.38,100.31,100.34,393200000.0
2009-04-07 02:05:00,100.34,100.365,100.325,100.36,561800000.0
2009-04-07 02:06:00,100.36,100.45,100.36,100.42,386400001.0
2009-04-07 02:07:00,100.42,100.42,100.39,100.4,278800000.0
2009-04-07 02:08:00,100.4,100.465,100.4,100.46,481600000.0
2009-04-07 02:09:00,100.46,100.48,100.43,100.44,529400001.0
2009-04-07 02:10:00,100.44,100.44,100.42,100.42,195400000.0
2009-04-07 02:11:00,100.42,100.435,100.405,100.41,219600000.0
2009-04-07 02:12:00,100.41,100.42,100.38,100.39,428400000.0
2009-04-07 02:13:00,100.39,100.415,100.39,100.415,283800000.0
2009-04-07 02:14:00,100.42,100.445,100.41,100.44,287400000.0
2009-04-07 02:15:00,100.435,100.47,100.435,100.45,233600000.0
2009-04-07 02:16:00,100.45,100.49,100.45,100.475,379400000.0
2009-04-07 02:17:00,100.475,100.51,100.47,100.49,280600000.0
2009-04-07 02:18:00,100.485,100.51,100.465,100.495,357799998.0
2009-04-07 02:19:00,100.495,100.57,100.49,100.545,389200000.0
2009-04-07 02:20:00,100.555,100.645,100.54,100.625,370200000.0
2009-04-07 02:21:00,100.635,100.635,100.56,100.58,492199996.0
2009-04-07 02:22:00,100.58,100.59,100.57,100.575,439799995.0
2009-04-07 02:23:00,100.575,100.605,100.57,100.605,343399996.0
2009-04-07 02:24:00,100.62,100.635,100.6,100.61,330200000.0
2009-04-07 02:25:00,100.61,100.61,100.575,100.58,228400000.0
2009-04-07 02:26:00,100.58,100.58,100.54,100.56,355599999.0
2009-04-07 02:27:00,100.56,100.57,100.56,100.56,405200001.0
2009-04-07 02:28:00,100.56,100.56,100.55,100.56,51200000.0
2009-04-07 02:29:00,100.55,100.58,100.55,100.57,193400000.0
2009-04-07 02:30:00,100.57,100.58,100.56,100.575,298399999.0
2009-04-07 02:31:00,100.575,100.61,100.57,100.61,286000001.0
2009-04-07 02:32:00,100.61,100.61,100.585,100.6,333400000.0
2009-04-07 02:33:00,100.6,100.605,100.51,100.535,514599998.0
2009-04-07 02:34:00,100.545,100.555,100.53,100.55,375300001.0
2009-04-07 02:35:00,100.545,100.555,100.52,100.53,299200000.0
2009-04-07 02:36:00,100.53,100.54,100.53,100.53,253399999.0
2009-04-07 02:37:00,100.53,100.56,100.53,100.55,483799998.0
2009-04-07 02:38:00,100.55,100.55,100.515,100.52,297800000.0
2009-04-07 02:39:00,100.52,100.53,100.51,100.53,161200000.0
2009-04-07 02:40:00,100.525,100.525,100.52,100.52,113600000.0
2009-04-07 02:41:00,100.52,100.55,100.51,100.53,384999999.0
2009-04-07 02:42:00,100.53,100.54,100.48,100.5,725200003.0
2009-04-07 02:43:00,100.5,100.51,100.48,100.505,433000000.0
2009-04-07 02:44:00,100.505,100.505,100.49,100.49,166800000.0
2009-04-07 02:45:00,100.48,100.495,100.47,100.47,176600000.0
2009-04-07 02:46:00,100.475,100.525,100.47,100.515,261800001.0
2009-04-07 02:47:00,100.525,100.555,100.52,100.54,141400000.0
2009-04-07 02:48:00,100.54,100.57,100.54,100.57,193799999.0
2009-04-07 02:49:00,100.57,100.595,100.565,100.59,242100000.0
2009-04-07 02:50:00,100.59,100.63,100.58,100.63,325200002.0
2009-04-07 02:51:00,100.615,100.65,100.585,100.65,580300002.0
2009-04-07 02:52:00,100.655,100.655,100.64,100.64,206000000.0
2009-04-07 02:53:00,100.64,100.655,100.615,100.64,160500000.0
2009-04-07 02:54:00,100.635,100.635,100.58,100.6,427200000.0
2009-04-07 02:55:00,100.605,100.605,100.545,100.56,460600001.0
2009-04-07 02:56:00,100.56,100.57,100.545,100.55,550000002.0
2009-04-07 02:57:00,100.56,100.56,100.53,100.53,451599999.0
2009-04-07 02:58:00,100.545,100.555,100.53,100.55,378200001.0
2009-04-07 02:59:00,100.555,100.57,100.55,100.55,380900001.0
2009-04-07 03:00:00,100.55,100.56,100.53,100.54,542600001.0
2009-04-07 03:01:00,100.535,100.54,100.505,100.535,730800000.0
2009-04-07 03:02:00,100.53,100.565,100.515,100.565,401200000.0
2009-04-07 03:03:00,100.555,100.57,100.515,100.56,659000000.0
2009-04-07 03:04:00,100.55,100.56,100.55,100.55,119800000.0
2009-04-07 03:05:00,100.555,100.62,100.555,100.59,350700000.0
2009-04-07 03:06:00,100.59,100.6,100.555,100.58,319400000.0
2009-04-07 03:07:00,100.58,100.59,100.58,100.58,153799999.0
2009-04-07 03:08:00,100.58,100.59,100.57,100.58,162400000.0
2009-04-07 03:09:00,100.57,100.57,100.55,100.57,374800001.0
2009-04-07 03:10:00,100.57,100.58,100.555,100.56,134400000.0
2009-04-07 03:11:00,100.56,100.57,100.54,100.57,197800000.0
2009-04-07 03:12:00,100.58,100.58,100.555,100.565,131800000.0
2009-04-07 03:13:00,100.565,100.58,100.565,100.575,503400000.0
2009-04-07 03:14:00,100.585,100.63,100.58,100.625,394400000.0
2009-04-07 03:15:00,100.635,100.675,100.635,100.645,607800003.0
2009-04-07 03:16:00,100.645,100.725,100.645,100.72,581400001.0
2009-04-07 03:17:00,100.72,100.73,100.69,100.7,332200000.0
2009-04-07 03:18:00,100.7,100.73,100.7,100.71,539600001.0
2009-04-07 03:19:00,100.72,100.72,100.685,100.685,122700000.0
2009-04-07 03:20:00,100.685,100.71,100.655,100.69,472400000.0
2009-04-07 03:21:00,100.69,100.715,100.685,100.715,187200002.0
2009-04-07 03:22:00,100.71,100.765,100.71,100.75,505100002.0
2009-04-07 03:23:00,100.76,100.76,100.725,100.74,555600001.0
2009-04-07 03:24:00,100.74,100.75,100.74,100.74,234000007.0
2009-04-07 03:25:00,100.74,100.74,100.71,100.71,268000002.0
2009-04-07 03:26:00,100.7,100.705,100.68,100.705,673000003.0
2009-04-07 03:27:00,100.705,100.72,100.7,100.705,647400008.0
2009-04-07 03:28:00,100.7,100.72,100.68,100.71,277500000.0
2009-04-07 03:29:00,100.7,100.7,100.68,100.69,111600000.0
2009-04-07 03:30:00,100.69,100.7,100.67,100.69,103500000.0
2009-04-07 03:31:00,100.69,100.72,100.69,100.71,388800000.0
2009-04-07 03:32:00,100.7,100.74,100.7,100.72,132400000.0
2009-04-07 03:33:00,100.73,100.73,100.72,100.73,131400000.0
2009-04-07 03:34:00,100.73,100.73,100.69,100.71,515400002.0
2009-04-07 03:35:00,100.71,100.73,100.71,100.72,148800001.0
2009-04-07 03:36:00,100.72,100.77,100.72,100.76,383600001.0
2009-04-07 03:37:00,100.75,100.76,100.715,100.74,318100000.0
2009-04-07 03:38:00,100.74,100.765,100.74,100.75,336200000.0
2009-04-07 03:39:00,100.75,100.76,100.71,100.755,183200000.0
2009-04-07 03:40:00,100.755,100.825,100.755,100.825,373599999.0
2009-04-07 03:41:00,100.835,100.835,100.78,100.805,562200000.0
2009-04-07 03:42:00,100.8,100.82,100.79,100.8,542100000.0
2009-04-07 03:43:00,100.8,100.82,100.79,100.8,411600001.0
2009-04-07 03:44:00,100.81,100.81,100.8,100.805,61200000.0
2009-04-07 03:45:00,100.805,100.845,100.805,100.81,526999997.0
2009-04-07 03:46:00,100.81,100.81,100.785,100.8,367400001.0
2009-04-07 03:47:00,100.8,100.8,100.775,100.78,339800000.0
2009-04-07 03:48:00,100.78,100.79,100.765,100.765,248900000.0
2009-04-07 03:49:00,100.765,100.77,100.735,100.74,532600001.0
2009-04-07 03:50:00,100.74,100.765,100.74,100.755,208300000.0
2009-04-07 03:51:00,100.755,100.755,100.735,100.735,265399999.0
2009-04-07 03:52:00,100.735,100.75,100.735,100.75,190400000.0
2009-04-07 03:53:00,100.745,100.83,100.745,100.785,479799998.0
2009-04-07 03:54:00,100.785,100.785,100.765,100.78,223200000.0
2009-04-07 03:55:00,100.785,100.815,100.78,100.805,496400005.0
2009-04-07 03:56:00,100.82,100.835,100.805,100.83,439900000.0
2009-04-07 03:57:00,100.83,100.855,100.83,100.855,372600000.0
2009-04-07 03:58:00,100.855,100.855,100.81,100.825,566200000.0
2009-04-07 03:59:00,100.825,100.835,100.775,100.78,379699999.0
2009-04-07 04:00:00,100.79,100.805,100.78,100.795,340300002.0
2009-04-07 04:01:00,100.795,100.795,100.73,100.76,897999998.0
2009-04-07 04:02:00,100.765,100.77,100.71,100.735,644200001.0
2009-04-07 04:03:00,100.735,100.755,100.715,100.73,477999999.0
2009-04-07 04:04:00,100.735,100.745,100.725,100.74,477500002.0
2009-04-07 04:05:00,100.745,100.755,100.73,100.73,232600000.0
2009-04-07 04:06:00,100.735,100.755,100.73,100.74,218600001.0
2009-04-07 04:07:00,100.74,100.765,100.72,100.76,236600000.0
2009-04-07 04:08:00,100.765,100.765,100.75,100.76,88000000.0
2009-04-07 04:09:00,100.755,100.76,100.75,100.75,72800000.0
2009-04-07 04:10:00,100.75,100.76,100.74,100.755,163399999.0
2009-04-07 04:11:00,100.745,100.755,100.745,100.755,45300001.0
2009-04-07 04:12:00,100.745,100.75,100.715,100.715,201000000.0
2009-04-07 04:13:00,100.715,100.74,100.71,100.735,330800005.0
2009-04-07 04:14:00,100.735,100.74,100.73,100.735,63600000.0
2009-04-07 04:15:00,100.735,100.735,100.715,100.715,205200000.0
2009-04-07 04:16:00,100.725,100.725,100.7,100.705,95600000.0
2009-04-07 04:17:00,100.695,100.695,100.635,100.65,328800002.0
2009-04-07 04:18:00,100.655,100.66,100.61,100.615,749000003.0
2009-04-07 04:19:00,100.615,100.645,100.615,100.63,359799999.0
2009-04-07 04:20:00,100.63,100.63,100.59,100.6,713600000.0
2009-04-07 04:21:00,100.605,100.61,100.575,100.59,530199998.0
2009-04-07 04:22:00,100.59,100.625,100.57,100.61,388800000.0
2009-04-07 04:23:00,100.61,100.61,100.56,100.575,397599999.0
2009-04-07 04:24:00,100.575,100.595,100.565,100.59,313000000.0
2009-04-07 04:25:00,100.595,100.6,100.59,100.595,224600000.0
2009-04-07 04:26:00,100.595,100.595,100.54,100.545,420399999.0
2009-04-07 04:27:00,100.55,100.57,100.55,100.565,336600001.0
2009-04-07 04:28:00,100.565,100.59,100.565,100.565,141800000.0
2009-04-07 04:29:00,100.565,100.59,100.565,100.575,288799998.0
2009-04-07 04:30:00,100.575,100.6,100.565,100.585,505799998.0
2009-04-07 04:31:00,100.585,100.605,100.585,100.6,254400000.0
2009-04-07 04:32:00,100.6,100.615,100.59,100.595,270600000.0
2009-04-07 04:33:00,100.595,100.605,100.575,100.585,172200000.0
2009-04-07 04:34:00,100.585,100.605,100.58,100.59,525400001.0
2009-04-07 04:35:00,100.59,100.595,100.58,100.585,327000002.0
2009-04-07 04:36:00,100.585,100.585,100.57,100.58,384200000.0
2009-04-07 04:37:00,100.58,100.595,100.58,100.585,197400000.0
2009-04-07 04:38:00,100.585,100.59,100.585,100.585,134200000.0
2009-04-07 04:39:00,100.595,100.615,100.585,100.615,189200000.0
2009-04-07 04:40:00,100.61,100.65,100.61,100.645,323200000.0
2009-04-07 04:41:00,100.645,100.66,100.635,100.65,276300000.0
2009-04-07 04:42:00,100.655,100.66,100.65,100.65,82000000.0
2009-04-07 04:43:00,100.66,100.66,100.65,100.65,77400001.0
2009-04-07 04:44:00,100.65,100.66,100.65,100.66,169600000.0
2009-04-07 04:45:00,100.66,100.67,100.655,100.67,130000000.0
2009-04-07 04:46:00,100.66,100.675,100.66,100.67,103600000.0
2009-04-07 04:47:00,100.67,100.67,100.66,100.67,94600000.0
2009-04-07 04:48:00,100.67,100.67,100.64,100.64,191100000.0
2009-04-07 04:49:00,100.645,100.645,100.64,100.64,62200000.0
2009-04-07 04:50:00,100.645,100.65,100.625,100.625,351000000.0
2009-04-07 04:51:00,100.625,100.625,100.62,100.62,101600000.0
2009-04-07 04:52:00,100.625,100.635,100.615,100.63,318400000.0
2009-04-07 04:53:00,100.63,100.64,100.63,100.64,100200000.0
2009-04-07 04:54:00,100.63,100.635,100.63,100.63,57200000.0
2009-04-07 04:55:00,100.635,100.64,100.63,100.635,60600000.0
2009-04-07 04:56:00,100.635,100.635,100.625,100.625,23600001.0
2009-04-07 04:57:00,100.625,100.64,100.625,100.625,106400000.0
2009-04-07 04:58:00,100.625,100.635,100.625,100.635,50800000.0
2009-04-07 04:59:00,100.63,100.635,100.625,100.635,118600000.0
2009-04-07 05:00:00,100.635,100.635,100.615,100.615,65200000.0
2009-04-07 05:01:00,100.615,100.62,100.6,100.6,306800000.0
2009-04-07 05:02:00,100.595,100.6,100.58,100.6,442200000.0
2009-04-07 05:03:00,100.595,100.61,100.575,100.575,382300000.0
2009-04-07 05:04:00,100.58,100.59,100.57,100.575,319000003.0
2009-04-07 05:05:00,100.58,100.58,100.555,100.57,297399999.0
2009-04-07 05:06:00,100.57,100.57,100.53,100.56,298200001.0
2009-04-07 05:07:00,100.56,100.58,100.56,100.58,282800000.0
2009-04-07 05:08:00,100.58,100.6,100.58,100.59,265200000.0
2009-04-07 05:09:00,100.59,100.59,100.58,100.58,48800000.0
2009-04-07 05:10:00,100.58,100.58,100.58,100.58,21200000.0
2009-04-07 05:11:00,100.58,100.59,100.57,100.59,218600000.0
2009-04-07 05:12:00,100.59,100.59,100.56,100.56,310600000.0
2009-04-07 05:13:00,100.56,100.56,100.545,100.555,49400000.0
2009-04-07 05:14:00,100.56,100.57,100.55,100.55,155600000.0
2009-04-07 05:15:00,100.55,100.55,100.54,100.55,267800000.0
2009-04-07 05:16:00,100.55,100.55,100.55,100.55,145200000.0
2009-04-07 05:17:00,100.55,100.55,100.53,100.53,513700000.0
2009-04-07 05:18:00,100.535,100.54,100.51,100.51,273000000.0
2009-04-07 05:19:00,100.51,100.51,100.45,100.47,792299998.0
2009-04-07 05:20:00,100.47,100.52,100.47,100.51,334599998.0
2009-04-07 05:21:00,100.51,100.52,100.51,100.51,166600001.0
2009-04-07 05:22:00,100.51,100.54,100.51,100.53,240400001.0
2009-04-07 05:23:00,100.53,100.57,100.53,100.55,693399999.0
2009-04-07 05:24:00,100.55,100.55,100.52,100.52,280200002.0
2009-04-07 05:25:00,100.525,100.53,100.515,100.52,226400001.0
2009-04-07 05:26:00,100.52,100.53,100.51,100.52,176100000.0
2009-04-07 05:27:00,100.52,100.52,100.51,100.51,68800002.0
2009-04-07 05:28:00,100.51,100.51,100.5,100.5,288800000.0
2009-04-07 05:29:00,100.5,100.51,100.43,100.46,731800002.0
2009-04-07 05:30:00,100.46,100.46,100.415,100.44,1036800003.0
2009-04-07 05:31:00,100.44,100.45,100.44,100.45,491900001.0
2009-04-07 05:32:00,100.445,100.5,100.44,100.5,587200006.0
2009-04-07 05:33:00,100.495,100.495,100.465,100.475,426600004.0
2009-04-07 05:34:00,100.465,100.485,100.465,100.485,135600001.0
2009-04-07 05:35:00,100.485,100.55,100.485,100.52,193800000.0
2009-04-07 05:36:00,100.525,100.53,100.505,100.515,448199998.0
2009-04-07 05:37:00,100.52,100.52,100.48,100.51,432399995.0
2009-04-07 05:38:00,100.51,100.515,100.465,100.48,891600004.0
2009-04-07 05:39:00,100.49,100.5,100.48,100.48,310800001.0
2009-04-07 05:40:00,100.48,100.5,100.47,100.49,256600000.0
2009-04-07 05:41:00,100.49,100.52,100.49,100.505,281600000.0
2009-04-07 05:42:00,100.505,100.56,100.505,100.56,461200001.0
2009-04-07 05:43:00,100.555,100.555,100.53,100.53,118200000.0
2009-04-07 05:44:00,100.53,100.565,100.52,100.55,325000000.0
2009-04-07 05:45:00,100.56,100.57,100.53,100.53,262899998.0
2009-04-07 05:46:00,100.53,100.53,100.485,100.49,592800000.0
2009-04-07 05:47:00,100.49,100.505,100.49,100.5,161400000.0
2009-04-07 05:48:00,100.505,100.525,100.5,100.52,219599999.0
2009-04-07 05:49:00,100.52,100.545,100.52,100.545,553599999.0
2009-04-07 05:50:00,100.545,100.57,100.535,100.55,498800002.0
2009-04-07 05:51:00,100.555,100.565,100.525,100.54,282200001.0
2009-04-07 05:52:00,100.54,100.55,100.54,100.545,54000000.0
2009-04-07 05:53:00,100.545,100.57,100.54,100.555,364000003.0
2009-04-07 05:54:00,100.555,100.555,100.545,100.555,166000000.0
2009-04-07 05:55:00,100.555,100.56,100.55,100.55,169800000.0
2009-04-07 05:56:00,100.55,100.55,100.515,100.52,385200001.0
2009-04-07 05:57:00,100.52,100.52,100.48,100.49,220599999.0
2009-04-07 05:58:00,100.49,100.49,100.44,100.45,234500000.0
2009-04-07 05:59:00,100.46,100.47,100.44,100.44,370400001.0
2009-04-07 06:00:00,100.425,100.45,100.415,100.44,428500000.0
2009-04-07 06:01:00,100.445,100.48,100.435,100.465,278000000.0
2009-04-07 06:02:00,100.46,100.47,100.43,100.445,509999999.0
2009-04-07 06:03:00,100.445,100.46,100.44,100.44,547400001.0
2009-04-07 06:04:00,100.44,100.45,100.44,100.45,414000000.0
2009-04-07 06:05:00,100.45,100.47,100.45,100.46,167800000.0
2009-04-07 06:06:00,100.455,100.47,100.455,100.465,210600000.0
2009-04-07 06:07:00,100.465,100.485,100.46,100.475,308999998.0
2009-04-07 06:08:00,100.475,100.53,100.465,100.505,457799997.0
2009-04-07 06:09:00,100.48,100.51,100.48,100.5,285000000.0
2009-04-07 06:10:00,100.505,100.505,100.5,100.505,119200001.0
2009-04-07 06:11:00,100.5,100.505,100.48,100.48,236800000.0
2009-04-07 06:12:00,100.48,100.48,100.475,100.475,231200000.0
2009-04-07 06:13:00,100.475,100.485,100.475,100.485,176400002.0
2009-04-07 06:14:00,100.48,100.485,100.47,100.475,127600000.0
2009-04-07 06:15:00,100.48,100.48,100.465,100.47,291600000.0
2009-04-07 06:16:00,100.465,100.465,100.455,100.455,323500000.0
2009-04-07 06:17:00,100.455,100.465,100.45,100.45,156600000.0
2009-04-07 06:18:00,100.455,100.46,100.43,100.43,413800000.0
2009-04-07 06:19:00,100.43,100.435,100.43,100.43,228800000.0
2009-04-07 06:20:00,100.43,100.435,100.43,100.43,165200000.0
2009-04-07 06:21:00,100.43,100.445,100.43,100.44,623000003.0
2009-04-07 06:22:00,100.44,100.44,100.43,100.43,355600000.0
2009-04-07 06:23:00,100.43,100.445,100.43,100.44,70800000.0
2009-04-07 06:24:00,100.44,100.44,100.43,100.435,181600000.0
2009-04-07 06:25:00,100.435,100.465,100.435,100.455,351600001.0
2009-04-07 06:26:00,100.46,100.48,100.46,100.47,64200000.0
2009-04-07 06:27:00,100.47,100.48,100.47,100.47,54600000.0
2009-04-07 06:28:00,100.47,100.475,100.47,100.475,35600000.0
2009-04-07 06:29:00,100.475,100.48,100.465,100.465,39600000.0
2009-04-07 06:30:00,100.465,100.485,100.43,100.435,406800000.0
2009-04-07 06:31:00,100.445,100.495,100.445,100.48,281700001.0
2009-04-07 06:32:00,100.48,100.55,100.48,100.545,221200000.0
2009-04-07 06:33:00,100.545,100.555,100.53,100.535,431999999.0
2009-04-07 06:34:00,100.535,100.535,100.48,100.505,319000000.0
2009-04-07 06:35:00,100.505,100.54,100.48,100.535,474000001.0
2009-04-07 06:36:00,100.535,100.55,100.47,100.485,446600001.0
2009-04-07 06:37:00,100.48,100.49,100.47,100.475,528599999.0
2009-04-07 06:38:00,100.475,100.5,100.47,100.49,377599999.0
2009-04-07 06:39:00,100.49,100.52,100.49,100.51,461199999.0
2009-04-07 06:40:00,100.52,100.55,100.515,100.55,516200000.0
2009-04-07 06:41:00,100.545,100.575,100.54,100.57,412600001.0
2009-04-07 06:42:00,100.57,100.585,100.565,100.57,332000001.0
2009-04-07 06:43:00,100.575,100.62,100.57,100.62,218600000.0
2009-04-07 06:44:00,100.63,100.63,100.605,100.625,476200000.0
2009-04-07 06:45:00,100.625,100.65,100.605,100.645,210400001.0
2009-04-07 06:46:00,100.645,100.65,100.61,100.62,200600000.0
2009-04-07 06:47:00,100.62,100.625,100.595,100.6,269399999.0
2009-04-07 06:48:00,100.6,100.605,100.58,100.58,463000001.0
2009-04-07 06:49:00,100.59,100.59,100.57,100.57,226400000.0
2009-04-07 06:50:00,100.57,100.59,100.56,100.58,350999999.0
2009-04-07 06:51:00,100.59,100.61,100.58,100.6,395400000.0
2009-04-07 06:52:00,100.6,100.61,100.59,100.6,327800000.0
2009-04-07 06:53:00,100.6,100.62,100.6,100.62,321400001.0
2009-04-07 06:54:00,100.62,100.65,100.62,100.64,310599999.0
2009-04-07 06:55:00,100.63,100.665,100.63,100.655,619800002.0
2009-04-07 06:56:00,100.66,100.66,100.65,100.65,237500000.0
2009-04-07 06:57:00,100.65,100.665,100.65,100.655,344399998.0
2009-04-07 06:58:00,100.655,100.67,100.64,100.65,473000002.0
2009-04-07 06:59:00,100.65,100.65,100.63,100.63,199400000.0
2009-04-07 07:00:00,100.64,100.64,100.63,100.63,228600000.0
2009-04-07 07:01:00,100.63,100.64,100.63,100.64,137000000.0
2009-04-07 07:02:00,100.63,100.635,100.61,100.62,229400000.0
2009-04-07 07:03:00,100.625,100.63,100.62,100.62,185800000.0
2009-04-07 07:04:00,100.62,100.63,100.61,100.62,655400001.0
2009-04-07 07:05:00,100.62,100.645,100.62,100.64,447200000.0
2009-04-07 07:06:00,100.635,100.66,100.63,100.645,374200000.0
2009-04-07 07:07:00,100.65,100.65,100.625,100.63,221800001.0
2009-04-07 07:08:00,100.635,100.635,100.605,100.605,209100000.0
2009-04-07 07:09:00,100.605,100.62,100.595,100.61,333300002.0
2009-04-07 07:10:00,100.62,100.62,100.605,100.61,102400000.0
2009-04-07 07:11:00,100.605,100.61,100.59,100.6,159599999.0
2009-04-07 07:12:00,100.6,100.61,100.6,100.605,104400000.0
2009-04-07 07:13:00,100.605,100.605,100.6,100.605,64000000.0
2009-04-07 07:14:00,100.605,100.605,100.6,100.6,49600000.0
2009-04-07 07:15:00,100.6,100.605,100.59,100.6,271000000.0
2009-04-07 07:16:00,100.595,100.595,100.58,100.58,428400005.0
2009-04-07 07:17:00,100.58,100.59,100.565,100.57,331800003.0
2009-04-07 07:18:00,100.57,100.57,100.57,100.57,264000000.0
2009-04-07 07:19:00,100.57,100.57,100.56,100.56,54400000.0
2009-04-07 07:20:00,100.56,100.56,100.55,100.56,147800000.0
2009-04-07 07:21:00,100.56,100.58,100.56,100.56,293600002.0
2009-04-07 07:22:00,100.56,100.56,100.555,100.56,159400000.0
2009-04-07 07:23:00,100.555,100.565,100.54,100.54,240200000.0
2009-04-07 07:24:00,100.54,100.55,100.53,100.54,471200002.0
2009-04-07 07:25:00,100.54,100.54,100.53,100.54,205199999.0
2009-04-07 07:26:00,100.54,100.545,100.53,100.535,287000002.0
2009-04-07 07:27:00,100.535,100.555,100.53,100.53,484800003.0
2009-04-07 07:28:00,100.535,100.54,100.48,100.485,494599998.0
2009-04-07 07:29:00,100.48,100.49,100.4,100.435,737000002.0
2009-04-07 07:30:00,100.435,100.47,100.415,100.47,680599997.0
2009-04-07 07:31:00,100.47,100.475,100.45,100.47,372400001.0
2009-04-07 07:32:00,100.47,100.47,100.45,100.45,135899999.0
2009-04-07 07:33:00,100.45,100.46,100.43,100.46,542100000.0
2009-04-07 07:34:00,100.46,100.48,100.455,100.47,300599998.0
2009-04-07 07:35:00,100.47,100.49,100.46,100.48,444200001.0
2009-04-07 07:36:00,100.48,100.48,100.48,100.48,86400000.0
2009-04-07 07:37:00,100.48,100.49,100.47,100.48,278800000.0
2009-04-07 07:38:00,100.49,100.5,100.47,100.48,246200001.0
2009-04-07 07:39:00,100.48,100.495,100.48,100.49,321400000.0
2009-04-07 07:40:00,100.49,100.49,100.475,100.48,65600000.0
2009-04-07 07:41:00,100.48,100.5,100.47,100.48,314000000.0
2009-04-07 07:42:00,100.48,100.49,100.475,100.48,244200001.0
2009-04-07 07:43:00,100.485,100.49,100.48,100.49,184600000.0
2009-04-07 07:44:00,100.485,100.5,100.485,100.5,94800000.0
2009-04-07 07:45:00,100.5,100.51,100.5,100.505,131799999.0
2009-04-07 07:46:00,100.505,100.515,100.5,100.515,144600002.0
2009-04-07 07:47:00,100.515,100.52,100.505,100.505,73600000.0
2009-04-07 07:48:00,100.5,100.51,100.485,100.5,367200001.0
2009-04-07 07:49:00,100.505,100.51,100.49,100.5,163199999.0
2009-04-07 07:50:00,100.5,100.525,100.5,100.5,98000000.0
2009-04-07 07:51:00,100.505,100.53,100.505,100.52,209600000.0
2009-04-07 07:52:00,100.52,100.52,100.52,100.52,19200000.0
2009-04-07 07:53:00,100.52,100.54,100.52,100.54,75200000.0
2009-04-07 07:54:00,100.55,100.55,100.53,100.54,381399997.0
2009-04-07 07:55:00,100.535,100.54,100.52,100.52,465400002.0
2009-04-07 07:56:00,100.53,100.545,100.525,100.54,217800001.0
2009-04-07 07:57:00,100.54,100.54,100.54,100.54,63200000.0
2009-04-07 07:58:00,100.55,100.56,100.535,100.545,222200000.0
2009-04-07 07:59:00,100.545,100.565,100.53,100.545,387599999.0
2009-04-07 08:00:00,100.545,100.545,100.46,100.47,706000000.0
2009-04-07 08:01:00,100.47,100.52,100.47,100.52,698400005.0
2009-04-07 08:02:00,100.52,100.56,100.52,100.54,490600001.0
2009-04-07 08:03:00,100.545,100.58,100.545,100.58,242000000.0
2009-04-07 08:04:00,100.59,100.59,100.56,100.57,584399999.0
2009-04-07 08:05:00,100.57,100.59,100.56,100.59,497100000.0
2009-04-07 08:06:00,100.59,100.59,100.575,100.59,393599999.0
2009-04-07 08:07:00,100.59,100.605,100.58,100.58,704000000.0
2009-04-07 08:08:00,100.585,100.585,100.535,100.545,579099999.0
2009-04-07 08:09:00,100.55,100.56,100.535,100.54,258799998.0
2009-04-07 08:10:00,100.54,100.55,100.54,100.54,203600000.0
2009-04-07 08:11:00,100.55,100.55,100.51,100.515,372999999.0
2009-04-07 08:12:00,100.52,100.53,100.49,100.51,309800000.0
2009-04-07 08:13:00,100.505,100.53,100.5,100.53,438800001.0
2009-04-07 08:14:00,100.525,100.54,100.52,100.53,411200002.0
2009-04-07 08:15:00,100.53,100.54,100.53,100.535,126600000.0
2009-04-07 08:16:00,100.535,100.535,100.525,100.525,122600000.0
2009-04-07 08:17:00,100.53,100.53,100.495,100.505,79600000.0
2009-04-07 08:18:00,100.51,100.52,100.505,100.52,292999998.0
2009-04-07 08:19:00,100.52,100.54,100.51,100.53,473199999.0
2009-04-07 08:20:00,100.535,100.54,100.51,100.51,126400000.0
2009-04-07 08:21:00,100.51,100.52,100.51,100.51,438200000.0
2009-04-07 08:22:00,100.51,100.52,100.51,100.51,354800002.0
2009-04-07 08:23:00,100.51,100.52,100.465,100.475,227200000.0
2009-04-07 08:24:00,100.47,100.48,100.45,100.455,231200000.0
2009-04-07 08:25:00,100.46,100.46,100.43,100.44,594400002.0
2009-04-07 08:26:00,100.44,100.44,100.43,100.435,491200000.0
2009-04-07 08:27:00,100.44,100.44,100.405,100.405,304199999.0
2009-04-07 08:28:00,100.41,100.41,100.355,100.37,597199999.0
2009-04-07 08:29:00,100.37,100.415,100.36,100.405,759199996.0
2009-04-07 08:30:00,100.41,100.455,100.4,100.45,496599994.0
2009-04-07 08:31:00,100.45,100.45,100.405,100.42,212600000.0
2009-04-07 08:32:00,100.42,100.425,100.42,100.425,35000000.0
2009-04-07 08:33:00,100.43,100.47,100.425,100.45,354400000.0
2009-04-07 08:34:00,100.445,100.48,100.44,100.475,292199999.0
2009-04-07 08:35:00,100.475,100.48,100.47,100.475,253199999.0
2009-04-07 08:36:00,100.475,100.48,100.475,100.48,38800000.0
2009-04-07 08:37:00,100.485,100.515,100.48,100.515,328200000.0
2009-04-07 08:38:00,100.515,100.54,100.515,100.53,263500000.0
2009-04-07 08:39:00,100.525,100.525,100.5,100.5,454399997.0
2009-04-07 08:40:00,100.5,100.51,100.47,100.5,673600001.0
2009-04-07 08:41:00,100.5,100.51,100.495,100.5,220800000.0
2009-04-07 08:42:00,100.5,100.5,100.48,100.495,331400000.0
2009-04-07 08:43:00,100.49,100.51,100.49,100.51,272799999.0
2009-04-07 08:44:00,100.51,100.51,100.48,100.48,397800000.0
2009-04-07 08:45:00,100.48,100.515,100.47,100.5,631600001.0
2009-04-07 08:46:00,100.5,100.52,100.495,100.505,409600000.0
2009-04-07 08:47:00,100.505,100.505,100.455,100.46,843499989.0
2009-04-07 08:48:00,100.46,100.46,100.45,100.45,266800000.0
2009-04-07 08:49:00,100.45,100.5,100.45,100.5,805200000.0
2009-04-07 08:50:00,100.5,100.5,100.47,100.48,575200001.0
2009-04-07 08:51:00,100.485,100.49,100.465,100.48,596600000.0
2009-04-07 08:52:00,100.475,100.475,100.45,100.46,579400002.0
2009-04-07 08:53:00,100.46,100.46,100.38,100.395,1033200005.0
2009-04-07 08:54:00,100.395,100.43,100.39,100.4,946899996.0
2009-04-07 08:55:00,100.4,100.415,100.39,100.4,362600000.0
2009-04-07 08:56:00,100.4,100.41,100.39,100.405,1070399998.0
2009-04-07 08:57:00,100.405,100.445,100.405,100.445,738400001.0
2009-04-07 08:58:00,100.445,100.48,100.44,100.46,736599998.0
2009-04-07 08:59:00,100.46,100.47,100.43,100.44,757800002.0
2009-04-07 09:00:00,100.44,100.45,100.425,100.43,467299997.0
2009-04-07 09:01:00,100.44,100.47,100.44,100.47,516800000.0
2009-04-07 09:02:00,100.47,100.49,100.47,100.48,946999998.0
2009-04-07 09:03:00,100.475,100.51,100.47,100.5,432900000.0
2009-04-07 09:04:00,100.5,100.51,100.485,100.5,369599999.0
2009-04-07 09:05:00,100.5,100.5,100.475,100.49,434600003.0
2009-04-07 09:06:00,100.49,100.49,100.46,100.46,656799999.0
2009-04-07 09:07:00,100.455,100.47,100.45,100.465,543400000.0
2009-04-07 09:08:00,100.47,100.48,100.47,100.47,334000000.0
2009-04-07 09:09:00,100.47,100.51,100.47,100.51,482200000.0
2009-04-07 09:10:00,100.515,100.52,100.46,100.47,560700001.0
2009-04-07 09:11:00,100.48,100.49,100.46,100.465,628400002.0
2009-04-07 09:12:00,100.465,100.465,100.44,100.44,752199994.0
2009-04-07 09:13:00,100.44,100.45,100.405,100.405,678499998.0
2009-04-07 09:14:00,100.4,100.41,100.34,100.35,912800000.0
2009-04-07 09:15:00,100.35,100.395,100.35,100.38,782800002.0
2009-04-07 09:16:00,100.38,100.38,100.3,100.31,715999995.0
2009-04-07 09:17:00,100.3,100.32,100.285,100.32,732399996.0
2009-04-07 09:18:00,100.325,100.36,100.32,100.34,594200005.0
2009-04-07 09:19:00,100.34,100.355,100.33,100.33,745399998.0
2009-04-07 09:20:00,100.33,100.335,100.3,100.31,1158200000.0
2009-04-07 09:21:00,100.32,100.345,100.29,100.33,1109199998.0
2009-04-07 09:22:00,100.33,100.37,100.32,100.33,1185999994.0
2009-04-07 09:23:00,100.33,100.38,100.325,100.37,1009700001.0
2009-04-07 09:24:00,100.37,100.38,100.36,100.375,545599998.0
2009-04-07 09:25:00,100.375,100.39,100.37,100.375,1004900001.0
2009-04-07 09:26:00,100.375,100.38,100.365,100.375,710899998.0
2009-04-07 09:27:00,100.37,100.38,100.36,100.38,596800000.0
2009-04-07 09:28:00,100.38,100.4,100.375,100.38,1117599993.0
2009-04-07 09:29:00,100.38,100.45,100.375,100.45,712399994.0
2009-04-07 09:30:00,100.45,100.46,100.43,100.44,1049599999.0
2009-04-07 09:31:00,100.44,100.46,100.435,100.46,655600000.0
2009-04-07 09:32:00,100.46,100.46,100.41,100.415,778199999.0
2009-04-07 09:33:00,100.41,100.43,100.405,100.43,497800001.0
2009-04-07 09:34:00,100.43,100.455,100.43,100.44,692400000.0
2009-04-07 09:35:00,100.43,100.46,100.43,100.45,916400002.0
2009-04-07 09:36:00,100.45,100.455,100.42,100.425,983400001.0
2009-04-07 09:37:00,100.43,100.44,100.425,100.425,274600000.0
2009-04-07 09:38:00,100.425,100.435,100.42,100.435,443799999.0
2009-04-07 09:39:00,100.435,100.455,100.435,100.455,585599998.0
2009-04-07 09:40:00,100.455,100.48,100.445,100.48,526400001.0
2009-04-07 09:41:00,100.475,100.485,100.47,100.475,256400000.0
2009-04-07 09:42:00,100.475,100.49,100.46,100.46,274800000.0
2009-04-07 09:43:00,100.46,100.46,100.445,100.46,491000002.0
2009-04-07 09:44:00,100.46,100.475,100.45,100.46,375000000.0
2009-04-07 09:45:00,100.47,100.49,100.465,100.485,833599996.0
2009-04-07 09:46:00,100.485,100.5,100.48,100.48,757400004.0
2009-04-07 09:47:00,100.48,100.485,100.465,100.47,628199999.0
2009-04-07 09:48:00,100.47,100.485,100.47,100.47,630400002.0
2009-04-07 09:49:00,100.47,100.475,100.435,100.435,1500199986.0
2009-04-07 09:50:00,100.435,100.475,100.435,100.44,1173999997.0
2009-04-07 09:51:00,100.44,100.49,100.44,100.49,1042400000.0
2009-04-07 09:52:00,100.49,100.51,100.48,100.485,673400000.0
2009-04-07 09:53:00,100.485,100.535,100.47,100.53,990600003.0
2009-04-07 09:54:00,100.535,100.54,100.5,100.52,1229800000.0
2009-04-07 09:55:00,100.515,100.53,100.5,100.5,795800003.0
2009-04-07 09:56:00,100.5,100.55,100.5,100.53,796200000.0
2009-04-07 09:57:00,100.53,100.55,100.53,100.53,768699998.0
2009-04-07 09:58:00,100.53,100.56,100.53,100.54,459599999.0
2009-04-07 09:59:00,100.54,100.56,100.535,100.56,632900003.0
2009-04-07 10:00:00,100.56,100.57,100.54,100.57,959199995.0
2009-04-07 10:01:00,100.57,100.57,100.54,100.545,607599998.0
2009-04-07 10:02:00,100.54,100.54,100.53,100.54,467400002.0
2009-04-07 10:03:00,100.54,100.555,100.535,100.54,513300001.0
2009-04-07 10:04:00,100.535,100.54,100.5,100.505,727699996.0
2009-04-07 10:05:00,100.505,100.515,100.505,100.505,838999989.0
2009-04-07 10:06:00,100.505,100.51,100.5,100.5,270400000.0
2009-04-07 10:07:00,100.5,100.5,100.49,100.5,266400000.0
2009-04-07 10:08:00,100.49,100.5,100.49,100.49,850999998.0
2009-04-07 10:09:00,100.49,100.5,100.475,100.475,754799999.0
2009-04-07 10:10:00,100.475,100.5,100.47,100.49,652199997.0
2009-04-07 10:11:00,100.49,100.5,100.49,100.495,402499999.0
2009-04-07 10:12:00,100.495,100.5,100.48,100.48,952399999.0
2009-04-07 10:13:00,100.48,100.515,100.48,100.51,787799995.0
2009-04-07 10:14:00,100.505,100.52,100.5,100.51,752399999.0
2009-04-07 10:15:00,100.51,100.515,100.46,100.47,953400000.0
2009-04-07 10:16:00,100.47,100.48,100.46,100.47,327200000.0
2009-04-07 10:17:00,100.47,100.48,100.47,100.48,388600000.0
2009-04-07 10:18:00,100.48,100.48,100.47,100.48,407800001.0
2009-04-07 10:19:00,100.48,100.5,100.48,100.49,613599998.0
2009-04-07 10:20:00,100.485,100.54,100.48,100.525,506000000.0
2009-04-07 10:21:00,100.52,100.525,100.47,100.475,671800002.0
2009-04-07 10:22:00,100.475,100.5,100.46,100.48,653100003.0
2009-04-07 10:23:00,100.48,100.48,100.435,100.45,1456499988.0
2009-04-07 10:24:00,100.45,100.45,100.35,100.355,1263999998.0
2009-04-07 10:25:00,100.35,100.365,100.33,100.35,637499999.0
2009-04-07 10:26:00,100.35,100.38,100.345,100.37,717699999.0
2009-04-07 10:27:00,100.37,100.41,100.36,100.41,810199997.0
2009-04-07 10:28:00,100.405,100.405,100.365,100.4,370400001.0
2009-04-07 10:29:00,100.395,100.4,100.385,100.4,258400000.0
2009-04-07 10:30:00,100.4,100.405,100.38,100.38,272400001.0
2009-04-07 10:31:00,100.375,100.385,100.355,100.375,603899995.0
2009-04-07 10:32:00,100.38,100.415,100.37,100.405,461900001.0
2009-04-07 10:33:00,100.405,100.41,100.385,100.385,291700000.0
2009-04-07 10:34:00,100.385,100.41,100.385,100.4,580499999.0
2009-04-07 10:35:00,100.4,100.415,100.39,100.39,684600000.0
2009-04-07 10:36:00,100.39,100.39,100.35,100.385,532400000.0
2009-04-07 10:37:00,100.385,100.385,100.35,100.37,760800002.0
2009-04-07 10:38:00,100.375,100.38,100.32,100.345,1008999992.0
2009-04-07 10:39:00,100.335,100.35,100.285,100.295,1142399997.0
2009-04-07 10:40:00,100.295,100.32,100.29,100.31,1609699998.0
2009-04-07 10:41:00,100.31,100.34,100.285,100.34,776199999.0
2009-04-07 10:42:00,100.335,100.355,100.33,100.34,502500000.0
2009-04-07 10:43:00,100.345,100.35,100.34,100.345,401000000.0
2009-04-07 10:44:00,100.355,100.37,100.35,100.35,545800002.0
2009-04-07 10:45:00,100.36,100.365,100.35,100.355,323200000.0
2009-04-07 10:46:00,100.355,100.36,100.34,100.345,413399998.0
2009-04-07 10:47:00,100.35,100.35,100.31,100.31,655600005.0
2009-04-07 10:48:00,100.32,100.33,100.21,100.21,1031999995.0
2009-04-07 10:49:00,100.22,100.265,100.215,100.24,1055400005.0
2009-04-07 10:50:00,100.24,100.25,100.215,100.22,777000001.0
2009-04-07 10:51:00,100.22,100.24,100.185,100.23,1336500001.0
2009-04-07 10:52:00,100.225,100.29,100.225,100.285,1132600002.0
2009-04-07 10:53:00,100.29,100.34,100.275,100.275,1051200001.0
2009-04-07 10:54:00,100.28,100.28,100.22,100.255,1066399994.0
2009-04-07 10:55:00,100.255,100.32,100.25,100.32,1107799997.0
2009-04-07 10:56:00,100.33,100.33,100.24,100.255,1227499999.0
2009-04-07 10:57:00,100.26,100.28,100.245,100.245,848599992.0
2009-04-07 10:58:00,100.245,100.3,100.245,100.275,782599997.0
2009-04-07 10:59:00,100.275,100.29,100.255,100.285,938599997.0
2009-04-07 11:00:00,100.28,100.345,100.27,100.325,1065500004.0
2009-04-07 11:01:00,100.335,100.35,100.305,100.34,1205800002.0
2009-04-07 11:02:00,100.34,100.36,100.285,100.31,1079800003.0
2009-04-07 11:03:00,100.315,100.315,100.185,100.19,1490700002.0
2009-04-07 11:04:00,100.19,100.29,100.19,100.28,1080099996.0
2009-04-07 11:05:00,100.27,100.335,100.27,100.32,1090899994.0
2009-04-07 11:06:00,100.335,100.39,100.32,100.385,782200006.0
2009-04-07 11:07:00,100.385,100.435,100.385,100.405,692400000.0
2009-04-07 11:08:00,100.405,100.42,100.365,100.38,795600001.0
2009-04-07 11:09:00,100.38,100.425,100.35,100.41,810499998.0
2009-04-07 11:10:00,100.41,100.455,100.4,100.43,1075599999.0
2009-04-07 11:11:00,100.43,100.43,100.38,100.405,665800000.0
2009-04-07 11:12:00,100.4,100.4,100.36,100.39,611400000.0
2009-04-07 11:13:00,100.39,100.45,100.365,100.375,992599999.0
2009-04-07 11:14:00,100.37,100.39,100.32,100.33,1259100000.0
2009-04-07 11:15:00,100.33,100.34,100.27,100.3,1112799997.0
2009-04-07 11:16:00,100.3,100.39,100.295,100.39,1126400003.0
2009-04-07 11:17:00,100.39,100.425,100.355,100.355,865199998.0
2009-04-07 11:18:00,100.35,100.365,100.335,100.335,453399996.0
2009-04-07 11:19:00,100.33,100.33,100.25,100.28,761800000.0
2009-04-07 11:20:00,100.29,100.345,100.29,100.31,738199992.0
2009-04-07 11:21:00,100.31,100.33,100.31,100.32,344400000.0
2009-04-07 11:22:00,100.315,100.38,100.315,100.37,836400000.0
2009-04-07 11:23:00,100.37,100.405,100.36,100.38,613799997.0
2009-04-07 11:24:00,100.365,100.39,100.355,100.36,503799997.0
2009-04-07 11:25:00,100.36,100.36,100.33,100.345,931799992.0
2009-04-07 11:26:00,100.34,100.34,100.325,100.33,741299995.0
2009-04-07 11:27:00,100.33,100.335,100.31,100.33,722999997.0
2009-04-07 11:28:00,100.325,100.33,100.3,100.31,718200003.0
2009-04-07 11:29:00,100.305,100.34,100.3,100.325,532999995.0
2009-04-07 11:30:00,100.325,100.34,100.32,100.335,575999989.0
2009-04-07 11:31:00,100.335,100.36,100.335,100.35,522199998.0
2009-04-07 11:32:00,100.35,100.365,100.33,100.33,571599997.0
2009-04-07 11:33:00,100.33,100.37,100.33,100.36,489700001.0
2009-04-07 11:34:00,100.36,100.36,100.335,100.335,698400001.0
2009-04-07 11:35:00,100.34,100.36,100.335,100.35,325800000.0
2009-04-07 11:36:00,100.35,100.375,100.35,100.375,309199998.0
2009-04-07 11:37:00,100.375,100.425,100.36,100.425,589400000.0
2009-04-07 11:38:00,100.425,100.455,100.41,100.43,910299999.0
2009-04-07 11:39:00,100.43,100.46,100.39,100.39,646399997.0
2009-04-07 11:40:00,100.39,100.4,100.37,100.37,1100000003.0
2009-04-07 11:41:00,100.37,100.415,100.37,100.385,614199999.0
2009-04-07 11:42:00,100.385,100.395,100.35,100.355,960899993.0
2009-04-07 11:43:00,100.36,100.38,100.355,100.38,789099997.0
2009-04-07 11:44:00,100.38,100.41,100.365,100.41,603999996.0
2009-04-07 11:45:00,100.405,100.42,100.395,100.41,306399999.0
2009-04-07 11:46:00,100.405,100.45,100.4,100.4,597000001.0
2009-04-07 11:47:00,100.4,100.43,100.39,100.43,960299999.0
2009-04-07 11:48:00,100.43,100.44,100.425,100.43,673399997.0
2009-04-07 11:49:00,100.43,100.44,100.425,100.425,314499999.0
2009-04-07 11:50:00,100.425,100.43,100.36,100.365,838099995.0
2009-04-07 11:51:00,100.365,100.39,100.36,100.375,680799990.0
2009-04-07 11:52:00,100.375,100.41,100.375,100.39,708400000.0
2009-04-07 11:53:00,100.38,100.4,100.38,100.385,353100001.0
2009-04-07 11:54:00,100.38,100.395,100.365,100.365,876999996.0
2009-04-07 11:55:00,100.365,100.405,100.36,100.405,856599993.0
2009-04-07 11:56:00,100.405,100.41,100.34,100.36,991500000.0
2009-04-07 11:57:00,100.365,100.37,100.345,100.345,756599995.0
2009-04-07 11:58:00,100.345,100.355,100.34,100.345,283399997.0
2009-04-07 11:59:00,100.34,100.36,100.28,100.29,1034699994.0
2009-04-07 12:00:00,100.3,100.35,100.285,100.33,1216399997.0
2009-04-07 12:01:00,100.335,100.335,100.285,100.295,974399999.0
2009-04-07 12:02:00,100.325,100.385,100.315,100.32,1127599988.0
2009-04-07 12:03:00,100.315,100.34,100.305,100.335,487399998.0
2009-04-07 12:04:00,100.335,100.34,100.31,100.32,325400001.0
2009-04-07 12:05:00,100.32,100.385,100.32,100.355,1120499995.0
2009-04-07 12:06:00,100.355,100.355,100.22,100.22,1073799999.0
2009-04-07 12:07:00,100.22,100.25,100.19,100.21,986299998.0
2009-04-07 12:08:00,100.21,100.22,100.095,100.13,1246899991.0
2009-04-07 12:09:00,100.13,100.15,100.06,100.065,1020499999.0
2009-04-07 12:10:00,100.07,100.08,99.915,100.01,1122299998.0
2009-04-07 12:11:00,100.01,100.07,99.995,100.06,1022900001.0
2009-04-07 12:12:00,100.08,100.11,100.06,100.1,713800004.0
2009-04-07 12:13:00,100.09,100.18,100.09,100.16,1167599994.0
2009-04-07 12:14:00,100.16,100.175,100.11,100.12,1198799998.0
2009-04-07 12:15:00,100.12,100.12,100.07,100.08,556400000.0
2009-04-07 12:16:00,100.085,100.09,100.04,100.055,652000000.0
2009-04-07 12:17:00,100.055,100.06,99.95,99.955,934799999.0
2009-04-07 12:18:00,99.96,100.03,99.95,100.025,869400000.0
2009-04-07 12:19:00,100.025,100.085,100.025,100.065,948399997.0
2009-04-07 12:20:00,100.065,100.13,100.05,100.11,975299998.0
2009-04-07 12:21:00,100.11,100.12,100.05,100.05,475599999.0
2009-04-07 12:22:00,100.05,100.15,100.05,100.14,712000000.0
2009-04-07 12:23:00,100.145,100.15,100.075,100.135,502000000.0
2009-04-07 12:24:00,100.135,100.145,100.115,100.13,462199998.0
2009-04-07 12:25:00,100.13,100.14,100.1,100.125,546699995.0
2009-04-07 12:26:00,100.125,100.125,100.075,100.075,579399998.0
2009-04-07 12:27:00,100.075,100.085,100.075,100.08,310500000.0
2009-04-07 12:28:00,100.08,100.135,100.075,100.135,504800000.0
2009-04-07 12:29:00,100.135,100.135,100.1,100.11,762800000.0
2009-04-07 12:30:00,100.11,100.12,100.09,100.12,843999995.0
2009-04-07 12:31:00,100.12,100.15,100.065,100.095,998800004.0
2009-04-07 12:32:00,100.095,100.17,100.09,100.13,1070599991.0
2009-04-07 12:33:00,100.14,100.16,100.115,100.16,1368599998.0
2009-04-07 12:34:00,100.17,100.175,100.11,100.12,982999998.0
2009-04-07 12:35:00,100.12,100.14,100.12,100.125,778599990.0
2009-04-07 12:36:00,100.14,100.14,100.11,100.11,789799989.0
2009-04-07 12:37:00,100.11,100.12,100.1,100.105,914799994.0
2009-04-07 12:38:00,100.105,100.115,100.1,100.11,601799997.0
2009-04-07 12:39:00,100.11,100.175,100.11,100.165,630800001.0
2009-04-07 12:40:00,100.165,100.2,100.16,100.16,655600001.0
2009-04-07 12:41:00,100.16,100.185,100.155,100.175,395600000.0
2009-04-07 12:42:00,100.18,100.21,100.17,100.21,261600001.0
2009-04-07 12:43:00,100.215,100.225,100.19,100.205,633999996.0
2009-04-07 12:44:00,100.2,100.23,100.14,100.18,1160199994.0
2009-04-07 12:45:00,100.18,100.185,100.11,100.135,712799992.0
2009-04-07 12:46:00,100.135,100.145,100.13,100.135,963799991.0
2009-04-07 12:47:00,100.14,100.155,100.12,100.155,466999997.0
2009-04-07 12:48:00,100.155,100.16,100.11,100.15,779599997.0
2009-04-07 12:49:00,100.15,100.17,100.12,100.15,640199999.0
2009-04-07 12:50:00,100.15,100.16,100.11,100.14,697799998.0
2009-04-07 12:51:00,100.145,100.145,100.13,100.13,405499999.0
2009-04-07 12:52:00,100.135,100.135,100.07,100.085,773799997.0
2009-04-07 12:53:00,100.085,100.09,100.05,100.055,738999997.0
2009-04-07 12:54:00,100.06,100.06,99.84,99.915,1007999995.0
2009-04-07 12:55:00,99.92,99.96,99.91,99.93,1207600000.0
2009-04-07 12:56:00,99.93,99.955,99.895,99.95,913400001.0
2009-04-07 12:57:00,99.95,99.975,99.94,99.975,952000021.0
2009-04-07 12:58:00,99.975,100.05,99.975,99.99,959999999.0
2009-04-07 12:59:00,100.0,100.045,99.99,100.005,929299999.0
2009-04-07 13:00:00,100.005,100.04,99.97,99.98,662500001.0
2009-04-07 13:01:00,99.98,100.03,99.965,99.98,819100006.0
2009-04-07 13:02:00,99.98,100.025,99.98,100.025,355500000.0
2009-04-07 13:03:00,100.025,100.055,100.015,100.02,923600000.0
2009-04-07 13:04:00,100.025,100.07,100.02,100.05,635800001.0
2009-04-07 13:05:00,100.05,100.07,100.04,100.06,481599997.0
2009-04-07 13:06:00,100.07,100.08,100.06,100.07,206400000.0
2009-04-07 13:07:00,100.07,100.07,100.02,100.025,451399998.0
2009-04-07 13:08:00,100.03,100.075,100.03,100.07,823399996.0
2009-04-07 13:09:00,100.07,100.08,100.055,100.065,426800000.0
2009-04-07 13:10:00,100.065,100.085,100.005,100.025,1075899996.0
2009-04-07 13:11:00,100.03,100.035,100.015,100.025,836399997.0
2009-04-07 13:12:00,100.025,100.035,99.97,100.02,753599999.0
2009-04-07 13:13:00,100.01,100.02,99.97,100.0,777899998.0
2009-04-07 13:14:00,99.99,100.0,99.98,99.99,449799999.0
2009-04-07 13:15:00,99.99,100.04,99.99,100.01,550399999.0
2009-04-07 13:16:00,100.01,100.04,100.01,100.04,485999997.0
2009-04-07 13:17:00,100.04,100.07,100.04,100.055,789400001.0
2009-04-07 13:18:00,100.055,100.08,100.035,100.06,423900002.0
2009-04-07 13:19:00,100.06,100.07,100.06,100.06,200200001.0
2009-04-07 13:20:00,100.06,100.07,100.055,100.07,434600000.0
2009-04-07 13:21:00,100.07,100.115,100.055,100.055,718199999.0
2009-04-07 13:22:00,100.045,100.12,100.035,100.12,749799995.0
2009-04-07 13:23:00,100.12,100.12,100.07,100.075,584199990.0
2009-04-07 13:24:00,100.075,100.11,100.075,100.09,537399998.0
2009-04-07 13:25:00,100.09,100.09,100.04,100.045,590600001.0
2009-04-07 13:26:00,100.04,100.06,100.04,100.05,632799991.0
2009-04-07 13:27:00,100.05,100.08,100.045,100.075,820599996.0
2009-04-07 13:28:00,100.075,100.095,100.075,100.08,307199999.0
2009-04-07 13:29:00,100.08,100.08,100.065,100.065,333800000.0
2009-04-07 13:30:00,100.06,100.1,100.06,100.06,733399994.0
2009-04-07 13:31:00,100.06,100.12,100.06,100.095,953299997.0
2009-04-07 13:32:00,100.095,100.12,100.095,100.12,604800000.0
2009-04-07 13:33:00,100.12,100.135,100.12,100.125,414800000.0
2009-04-07 13:34:00,100.125,100.13,100.11,100.12,439199994.0
2009-04-07 13:35:00,100.11,100.135,100.105,100.115,703699995.0
2009-04-07 13:36:00,100.12,100.18,100.115,100.115,513300001.0
2009-04-07 13:37:00,100.125,100.125,100.07,100.105,579199999.0
2009-04-07 13:38:00,100.105,100.145,100.105,100.135,178800000.0
2009-04-07 13:39:00,100.135,100.14,100.105,100.105,306199998.0
2009-04-07 13:40:00,100.105,100.125,100.08,100.125,695799994.0
2009-04-07 13:41:00,100.125,100.125,100.09,100.09,264800001.0
2009-04-07 13:42:00,100.09,100.13,100.09,100.1,600199995.0
2009-04-07 13:43:00,100.1,100.105,100.085,100.105,386399994.0
2009-04-07 13:44:00,100.105,100.175,100.105,100.16,421200000.0
2009-04-07 13:45:00,100.165,100.18,100.11,100.125,330799999.0
2009-04-07 13:46:00,100.125,100.14,100.125,100.13,257300000.0
2009-04-07 13:47:00,100.13,100.13,100.09,100.125,525200000.0
2009-04-07 13:48:00,100.13,100.15,100.125,100.13,502799998.0
2009-04-07 13:49:00,100.13,100.13,100.075,100.12,839400000.0
2009-04-07 13:50:00,100.12,100.14,100.115,100.125,599099996.0
2009-04-07 13:51:00,100.15,100.16,100.135,100.135,606399999.0
2009-04-07 13:52:00,100.14,100.155,100.135,100.15,796399996.0
2009-04-07 13:53:00,100.155,100.18,100.125,100.135,808599997.0
2009-04-07 13:54:00,100.14,100.14,100.1,100.105,561999999.0
2009-04-07 13:55:00,100.11,100.12,100.105,100.115,596800000.0
2009-04-07 13:56:00,100.115,100.13,100.115,100.12,213000000.0
2009-04-07 13:57:00,100.125,100.14,100.125,100.135,489199994.0
2009-04-07 13:58:00,100.135,100.165,100.135,100.145,691199994.0
2009-04-07 13:59:00,100.145,100.18,100.145,100.17,557900003.0
2009-04-07 14:00:00,100.17,100.17,100.15,100.155,801599993.0
2009-04-07 14:01:00,100.16,100.185,100.16,100.18,578000001.0
2009-04-07 14:02:00,100.175,100.195,100.155,100.165,707299997.0
2009-04-07 14:03:00,100.165,100.175,100.165,100.175,258799999.0
2009-04-07 14:04:00,100.175,100.18,100.155,100.16,583399999.0
2009-04-07 14:05:00,100.16,100.165,100.15,100.155,297700000.0
2009-04-07 14:06:00,100.155,100.175,100.15,100.175,481800003.0
2009-04-07 14:07:00,100.175,100.175,100.16,100.17,172200000.0
2009-04-07 14:08:00,100.17,100.18,100.17,100.175,244799995.0
2009-04-07 14:09:00,100.175,100.175,100.165,100.175,240299999.0
2009-04-07 14:10:00,100.175,100.195,100.17,100.185,305800000.0
2009-04-07 14:11:00,100.185,100.19,100.165,100.165,510799994.0
2009-04-07 14:12:00,100.165,100.18,100.16,100.17,423599995.0
2009-04-07 14:13:00,100.17,100.185,100.17,100.175,305000002.0
2009-04-07 14:14:00,100.175,100.19,100.16,100.19,744499999.0
2009-04-07 14:15:00,100.185,100.19,100.18,100.185,213999998.0
2009-04-07 14:16:00,100.18,100.19,100.175,100.18,613600002.0
2009-04-07 14:17:00,100.185,100.195,100.12,100.15,715299999.0
2009-04-07 14:18:00,100.145,100.185,100.13,100.185,627999997.0
2009-04-07 14:19:00,100.185,100.19,100.175,100.175,156800000.0
2009-04-07 14:20:00,100.175,100.19,100.175,100.175,443800000.0
2009-04-07 14:21:00,100.185,100.195,100.17,100.195,332900000.0
2009-04-07 14:22:00,100.19,100.205,100.175,100.19,481799997.0
2009-04-07 14:23:00,100.185,100.19,100.17,100.185,679000000.0
2009-04-07 14:24:00,100.18,100.2,100.175,100.18,574799999.0
2009-04-07 14:25:00,100.18,100.19,100.17,100.185,262799999.0
2009-04-07 14:26:00,100.185,100.185,100.185,100.185,42200000.0
2009-04-07 14:27:00,100.185,100.19,100.165,100.175,637300001.0
2009-04-07 14:28:00,100.175,100.18,100.16,100.16,296200000.0
2009-04-07 14:29:00,100.16,100.16,100.12,100.125,651800000.0
2009-04-07 14:30:00,100.12,100.145,100.11,100.135,1044599997.0
2009-04-07 14:31:00,100.135,100.15,100.12,100.12,529500000.0
2009-04-07 14:32:00,100.125,100.13,100.11,100.11,399800001.0
2009-04-07 14:33:00,100.115,100.145,100.115,100.13,666600002.0
2009-04-07 14:34:00,100.13,100.16,100.115,100.16,914800001.0
2009-04-07 14:35:00,100.16,100.19,100.16,100.17,812000002.0
2009-04-07 14:36:00,100.17,100.18,100.16,100.175,461799998.0
2009-04-07 14:37:00,100.185,100.185,100.17,100.17,223399999.0
2009-04-07 14:38:00,100.17,100.17,100.135,100.145,362999998.0
2009-04-07 14:39:00,100.15,100.155,100.125,100.14,700500001.0
2009-04-07 14:40:00,100.135,100.155,100.135,100.145,535000001.0
2009-04-07 14:41:00,100.145,100.15,100.13,100.135,546699994.0
2009-04-07 14:42:00,100.14,100.16,100.135,100.145,539499998.0
2009-04-07 14:43:00,100.145,100.175,100.145,100.165,259399999.0
2009-04-07 14:44:00,100.165,100.175,100.165,100.17,391000002.0
2009-04-07 14:45:00,100.17,100.19,100.17,100.18,214399999.0
2009-04-07 14:46:00,100.18,100.19,100.18,100.185,274000000.0
2009-04-07 14:47:00,100.185,100.2,100.185,100.19,524799997.0
2009-04-07 14:48:00,100.19,100.25,100.17,100.25,941699998.0
2009-04-07 14:49:00,100.25,100.335,100.245,100.31,1201199995.0
2009-04-07 14:50:00,100.31,100.34,100.305,100.32,1146400003.0
2009-04-07 14:51:00,100.315,100.32,100.255,100.285,1018100000.0
2009-04-07 14:52:00,100.285,100.345,100.275,100.34,1051200001.0
2009-04-07 14:53:00,100.33,100.335,100.31,100.32,628799995.0
2009-04-07 14:54:00,100.32,100.33,100.3,100.315,543500002.0
2009-04-07 14:55:00,100.305,100.33,100.3,100.325,566999998.0
2009-04-07 14:56:00,100.325,100.365,100.325,100.35,588199997.0
2009-04-07 14:57:00,100.35,100.37,100.345,100.355,1097199992.0
2009-04-07 14:58:00,100.355,100.36,100.34,100.345,465199999.0
2009-04-07 14:59:00,100.34,100.355,100.33,100.33,353400001.0
2009-04-07 15:00:00,100.33,100.34,100.32,100.34,549200000.0
2009-04-07 15:01:00,100.34,100.34,100.31,100.32,734800001.0
2009-04-07 15:02:00,100.32,100.32,100.275,100.28,786400002.0
2009-04-07 15:03:00,100.27,100.33,100.26,100.33,943799997.0
2009-04-07 15:04:00,100.32,100.34,100.31,100.335,461999993.0
2009-04-07 15:05:00,100.335,100.335,100.305,100.31,621200002.0
2009-04-07 15:06:00,100.31,100.325,100.305,100.32,612800005.0
2009-04-07 15:07:00,100.32,100.32,100.31,100.32,361200002.0
2009-04-07 15:08:00,100.32,100.33,100.31,100.315,698699998.0
2009-04-07 15:09:00,100.315,100.32,100.29,100.32,946599997.0
2009-04-07 15:10:00,100.315,100.32,100.31,100.32,272399999.0
2009-04-07 15:11:00,100.325,100.345,100.315,100.345,797999993.0
2009-04-07 15:12:00,100.335,100.37,100.335,100.35,852300000.0
2009-04-07 15:13:00,100.35,100.36,100.325,100.335,861900000.0
2009-04-07 15:14:00,100.33,100.365,100.32,100.365,466800002.0
2009-04-07 15:15:00,100.37,100.37,100.355,100.355,292699998.0
2009-04-07 15:16:00,100.36,100.36,100.36,100.36,9600000.0
2009-04-07 15:17:00,100.36,100.365,100.35,100.365,315400000.0
2009-04-07 15:18:00,100.37,100.37,100.35,100.37,379400001.0
2009-04-07 15:19:00,100.38,100.38,100.33,100.355,670200000.0
2009-04-07 15:20:00,100.35,100.36,100.335,100.34,738300001.0
2009-04-07 15:21:00,100.34,100.36,100.335,100.355,389500000.0
2009-04-07 15:22:00,100.355,100.36,100.34,100.35,400600001.0
2009-04-07 15:23:00,100.35,100.37,100.35,100.36,300099999.0
2009-04-07 15:24:00,100.365,100.365,100.355,100.355,554199988.0
2009-04-07 15:25:00,100.355,100.36,100.34,100.34,560800012.0
2009-04-07 15:26:00,100.34,100.36,100.34,100.34,252800000.0
2009-04-07 15:27:00,100.34,100.34,100.32,100.34,533600002.0
2009-04-07 15:28:00,100.34,100.355,100.34,100.35,161400000.0
2009-04-07 15:29:00,100.36,100.37,100.36,100.365,105999999.0
2009-04-07 15:30:00,100.345,100.35,100.325,100.325,208599998.0
2009-04-07 15:31:00,100.325,100.35,100.305,100.32,474599997.0
2009-04-07 15:32:00,100.32,100.34,100.305,100.31,579299999.0
2009-04-07 15:33:00,100.31,100.345,100.31,100.32,342000001.0
2009-04-07 15:34:00,100.32,100.345,100.315,100.33,514999995.0
2009-04-07 15:35:00,100.33,100.34,100.325,100.34,372399997.0
2009-04-07 15:36:00,100.34,100.345,100.33,100.34,844000000.0
2009-04-07 15:37:00,100.335,100.35,100.325,100.335,696700003.0
2009-04-07 15:38:00,100.335,100.36,100.335,100.34,647399997.0
2009-04-07 15:39:00,100.34,100.35,100.305,100.315,573199998.0
2009-04-07 15:40:00,100.315,100.32,100.275,100.295,866400002.0
2009-04-07 15:41:00,100.295,100.32,100.285,100.295,679800000.0
2009-04-07 15:42:00,100.295,100.3,100.285,100.3,625600003.0
2009-04-07 15:43:00,100.29,100.3,100.25,100.27,562200000.0
2009-04-07 15:44:00,100.27,100.27,100.23,100.24,742499999.0
2009-04-07 15:45:00,100.24,100.24,100.135,100.165,895099996.0
2009-04-07 15:46:00,100.16,100.19,100.135,100.15,811499995.0
2009-04-07 15:47:00,100.145,100.165,100.125,100.14,815900000.0
2009-04-07 15:48:00,100.14,100.18,100.135,100.175,757800000.0
2009-04-07 15:49:00,100.175,100.25,100.16,100.25,1075000006.0
2009-04-07 15:50:00,100.25,100.265,100.215,100.215,1001899998.0
2009-04-07 15:51:00,100.215,100.27,100.21,100.25,1011200000.0
2009-04-07 15:52:00,100.25,100.27,100.235,100.27,788499997.0
2009-04-07 15:53:00,100.265,100.265,100.23,100.24,951199999.0
2009-04-07 15:54:00,100.24,100.255,100.23,100.235,1067900002.0
2009-04-07 15:55:00,100.235,100.25,100.235,100.24,537599997.0
2009-04-07 15:56:00,100.24,100.25,100.235,100.24,808600000.0
2009-04-07 15:57:00,100.245,100.26,100.24,100.245,525799999.0
2009-04-07 15:58:00,100.24,100.25,100.215,100.215,801600002.0
2009-04-07 15:59:00,100.215,100.27,100.215,100.225,825999998.0
2009-04-07 16:00:00,100.23,100.28,100.22,100.26,768600001.0
2009-04-07 16:01:00,100.26,100.28,100.25,100.275,251399999.0
2009-04-07 16:02:00,100.275,100.34,100.265,100.325,391499999.0
2009-04-07 16:03:00,100.325,100.335,100.3,100.31,591800002.0
2009-04-07 16:04:00,100.305,100.31,100.28,100.28,682799999.0
2009-04-07 16:05:00,100.28,100.285,100.27,100.27,486900005.0
2009-04-07 16:06:00,100.27,100.28,100.26,100.265,459400002.0
2009-04-07 16:07:00,100.265,100.265,100.24,100.255,589300001.0
2009-04-07 16:08:00,100.26,100.26,100.225,100.225,1034300012.0
2009-04-07 16:09:00,100.23,100.24,100.22,100.23,579899999.0
2009-04-07 16:10:00,100.23,100.235,100.215,100.23,331399998.0
2009-04-07 16:11:00,100.24,100.24,100.21,100.215,438900002.0
2009-04-07 16:12:00,100.215,100.215,100.205,100.21,602200000.0
2009-04-07 16:13:00,100.21,100.235,100.21,100.235,494200001.0
2009-04-07 16:14:00,100.235,100.285,100.225,100.285,717599996.0
2009-04-07 16:15:00,100.285,100.295,100.275,100.295,811800003.0
2009-04-07 16:16:00,100.295,100.31,100.275,100.275,632000001.0
2009-04-07 16:17:00,100.275,100.33,100.275,100.325,566000001.0
2009-04-07 16:18:00,100.325,100.325,100.305,100.31,736200001.0
2009-04-07 16:19:00,100.32,100.335,100.305,100.305,660200001.0
2009-04-07 16:20:00,100.305,100.315,100.29,100.3,644099996.0
2009-04-07 16:21:00,100.3,100.34,100.295,100.295,811600000.0
2009-04-07 16:22:00,100.3,100.33,100.3,100.32,1099599986.0
2009-04-07 16:23:00,100.315,100.325,100.305,100.31,523600000.0
2009-04-07 16:24:00,100.31,100.335,100.29,100.335,1262000004.0
2009-04-07 16:25:00,100.335,100.38,100.33,100.38,843200000.0
2009-04-07 16:26:00,100.375,100.425,100.37,100.405,821599998.0
2009-04-07 16:27:00,100.405,100.42,100.365,100.385,549200001.0
2009-04-07 16:28:00,100.38,100.385,100.365,100.365,427400000.0
2009-04-07 16:29:00,100.37,100.425,100.365,100.425,507400002.0
2009-04-07 16:30:00,100.425,100.435,100.41,100.425,749599998.0
2009-04-07 16:31:00,100.425,100.44,100.415,100.44,407200000.0
2009-04-07 16:32:00,100.44,100.515,100.44,100.515,790000000.0
2009-04-07 16:33:00,100.515,100.555,100.51,100.545,522600000.0
2009-04-07 16:34:00,100.54,100.54,100.455,100.48,883300001.0
2009-04-07 16:35:00,100.48,100.525,100.475,100.515,891699998.0
2009-04-07 16:36:00,100.52,100.57,100.51,100.56,566799995.0
2009-04-07 16:37:00,100.555,100.56,100.53,100.53,727200003.0
2009-04-07 16:38:00,100.525,100.535,100.495,100.51,730899991.0
2009-04-07 16:39:00,100.505,100.525,100.47,100.485,648399999.0
2009-04-07 16:40:00,100.485,100.51,100.455,100.455,842799998.0
2009-04-07 16:41:00,100.455,100.46,100.435,100.435,720799998.0
2009-04-07 16:42:00,100.435,100.46,100.425,100.46,495899998.0
2009-04-07 16:43:00,100.455,100.46,100.435,100.44,426699996.0
2009-04-07 16:44:00,100.43,100.44,100.415,100.43,584599996.0
2009-04-07 16:45:00,100.43,100.465,100.42,100.445,732800004.0
2009-04-07 16:46:00,100.445,100.46,100.44,100.46,276999999.0
2009-04-07 16:47:00,100.46,100.51,100.46,100.5,914599999.0
2009-04-07 16:48:00,100.505,100.51,100.43,100.475,1067600006.0
2009-04-07 16:49:00,100.48,100.485,100.455,100.475,971399998.0
2009-04-07 16:50:00,100.48,100.495,100.455,100.48,1361900003.0
2009-04-07 16:51:00,100.48,100.49,100.435,100.445,715500006.0
2009-04-07 16:52:00,100.45,100.475,100.445,100.455,651000001.0
2009-04-07 16:53:00,100.46,100.485,100.45,100.48,517200001.0
2009-04-07 16:54:00,100.48,100.53,100.47,100.495,946400000.0
2009-04-07 16:55:00,100.495,100.535,100.48,100.525,708600004.0
2009-04-07 16:56:00,100.53,100.53,100.485,100.5,633599997.0
2009-04-07 16:57:00,100.5,100.515,100.495,100.505,397799997.0
2009-04-07 16:58:00,100.495,100.51,100.495,100.5,325199999.0
2009-04-07 16:59:00,100.5,100.53,100.44,100.53,1228799994.0
2009-04-07 17:00:00,100.515,100.575,100.515,100.535,1182600001.0
2009-04-07 17:01:00,100.535,100.54,100.495,100.5,724300001.0
2009-04-07 17:02:00,100.505,100.505,100.49,100.5,212199999.0
2009-04-07 17:03:00,100.5,100.605,100.495,100.605,771200000.0
2009-04-07 17:04:00,100.605,100.62,100.56,100.57,800399996.0
2009-04-07 17:05:00,100.57,100.57,100.515,100.55,733100000.0
2009-04-07 17:06:00,100.55,100.56,100.53,100.54,659000002.0
2009-04-07 17:07:00,100.54,100.555,100.525,100.54,1239400001.0
2009-04-07 17:08:00,100.53,100.555,100.525,100.54,805900000.0
2009-04-07 17:09:00,100.54,100.56,100.535,100.555,617199997.0
2009-04-07 17:10:00,100.555,100.6,100.545,100.57,1046400000.0
2009-04-07 17:11:00,100.57,100.59,100.56,100.58,311100005.0
2009-04-07 17:12:00,100.575,100.58,100.555,100.58,476999999.0
2009-04-07 17:13:00,100.59,100.6,100.56,100.575,439099999.0
2009-04-07 17:14:00,100.56,100.59,100.56,100.59,296800003.0
2009-04-07 17:15:00,100.59,100.605,100.585,100.585,138200002.0
2009-04-07 17:16:00,100.6,100.6,100.57,100.58,359000003.0
2009-04-07 17:17:00,100.585,100.585,100.545,100.575,624299996.0
2009-04-07 17:18:00,100.575,100.575,100.55,100.575,359199997.0
2009-04-07 17:19:00,100.575,100.6,100.57,100.59,272600002.0
2009-04-07 17:20:00,100.58,100.595,100.575,100.575,175600000.0
2009-04-07 17:21:00,100.57,100.575,100.555,100.56,618200001.0
2009-04-07 17:22:00,100.57,100.57,100.555,100.565,705199992.0
2009-04-07 17:23:00,100.565,100.57,100.56,100.57,125200002.0
2009-04-07 17:24:00,100.565,100.565,100.525,100.535,280600001.0
2009-04-07 17:25:00,100.535,100.535,100.5,100.5,277299999.0
2009-04-07 17:26:00,100.5,100.515,100.47,100.475,453799997.0
2009-04-07 17:27:00,100.475,100.49,100.465,100.48,784599993.0
2009-04-07 17:28:00,100.475,100.48,100.465,100.475,308999998.0
2009-04-07 17:29:00,100.475,100.48,100.47,100.48,152000000.0
2009-04-07 17:30:00,100.48,100.525,100.48,100.52,513199999.0
2009-04-07 17:31:00,100.52,100.565,100.52,100.55,431799998.0
2009-04-07 17:32:00,100.55,100.59,100.545,100.555,949599999.0
2009-04-07 17:33:00,100.555,100.595,100.55,100.585,681099998.0
2009-04-07 17:34:00,100.585,100.585,100.535,100.535,608700002.0
2009-04-07 17:35:00,100.535,100.66,100.52,100.66,664300001.0
2009-04-07 17:36:00,100.655,100.73,100.65,100.725,757500000.0
2009-04-07 17:37:00,100.73,100.735,100.685,100.685,947800001.0
2009-04-07 17:38:00,100.685,100.7,100.66,100.675,1127400004.0
2009-04-07 17:39:00,100.675,100.69,100.66,100.68,788499998.0
2009-04-07 17:40:00,100.68,100.7,100.655,100.67,870599999.0
2009-04-07 17:41:00,100.68,100.71,100.66,100.71,583699999.0
2009-04-07 17:42:00,100.71,100.75,100.7,100.74,470399999.0
2009-04-07 17:43:00,100.74,100.75,100.705,100.725,411799998.0
2009-04-07 17:44:00,100.725,100.725,100.705,100.72,386200000.0
2009-04-07 17:45:00,100.715,100.75,100.71,100.745,327599997.0
2009-04-07 17:46:00,100.745,100.76,100.735,100.76,230799999.0
2009-04-07 17:47:00,100.76,100.86,100.76,100.845,1078500004.0
2009-04-07 17:48:00,100.85,100.86,100.78,100.8,687900004.0
2009-04-07 17:49:00,100.8,100.815,100.775,100.8,841800006.0
2009-04-07 17:50:00,100.805,100.82,100.76,100.76,411600001.0
2009-04-07 17:51:00,100.76,100.77,100.755,100.76,330599999.0
2009-04-07 17:52:00,100.76,100.765,100.75,100.75,519800003.0
2009-04-07 17:53:00,100.75,100.77,100.75,100.765,365399999.0
2009-04-07 17:54:00,100.765,100.82,100.765,100.805,418000002.0
2009-04-07 17:55:00,100.805,100.805,100.785,100.8,119600000.0
2009-04-07 17:56:00,100.8,100.81,100.77,100.775,385500001.0
2009-04-07 17:57:00,100.775,100.78,100.75,100.76,637600000.0
2009-04-07 17:58:00,100.755,100.765,100.73,100.745,270199999.0
2009-04-07 17:59:00,100.75,100.75,100.71,100.715,173600000.0
2009-04-07 18:00:00,100.715,100.725,100.68,100.685,233200000.0
2009-04-07 18:01:00,100.685,100.715,100.68,100.695,292399999.0
2009-04-07 18:02:00,100.69,100.695,100.665,100.67,171299999.0
2009-04-07 18:03:00,100.67,100.685,100.635,100.635,267800000.0
2009-04-07 18:04:00,100.64,100.68,100.64,100.68,174600000.0
2009-04-07 18:05:00,100.685,100.685,100.67,100.675,186400000.0
2009-04-07 18:06:00,100.67,100.675,100.63,100.64,360000000.0
2009-04-07 18:07:00,100.635,100.635,100.625,100.63,261599999.0
2009-04-07 18:08:00,100.635,100.64,100.63,100.635,127200000.0
2009-04-07 18:09:00,100.635,100.65,100.635,100.65,93200000.0
2009-04-07 18:10:00,100.65,100.65,100.64,100.64,172600000.0
2009-04-07 18:11:00,100.64,100.72,100.64,100.695,306600000.0
2009-04-07 18:12:00,100.695,100.695,100.69,100.695,124200000.0
2009-04-07 18:13:00,100.69,100.7,100.685,100.7,129800000.0
2009-04-07 18:14:00,100.7,100.7,100.675,100.695,272800004.0
2009-04-07 18:15:00,100.695,100.71,100.68,100.68,120400000.0
2009-04-07 18:16:00,100.68,100.69,100.66,100.66,262400001.0
2009-04-07 18:17:00,100.66,100.675,100.645,100.67,175300000.0
2009-04-07 18:18:00,100.68,100.68,100.655,100.655,152200000.0
2009-04-07 18:19:00,100.655,100.665,100.645,100.645,106700000.0
2009-04-07 18:20:00,100.645,100.645,100.64,100.64,42600000.0
2009-04-07 18:21:00,100.64,100.64,100.625,100.625,75800000.0
2009-04-07 18:22:00,100.63,100.63,100.62,100.62,27000000.0
2009-04-07 18:23:00,100.625,100.625,100.605,100.605,45400000.0
2009-04-07 18:24:00,100.605,100.605,100.595,100.595,119600000.0
2009-04-07 18:25:00,100.595,100.595,100.565,100.58,285699999.0
2009-04-07 18:26:00,100.58,100.605,100.58,100.605,183999998.0
2009-04-07 18:27:00,100.6,100.6,100.59,100.59,58200000.0
2009-04-07 18:28:00,100.585,100.585,100.57,100.57,203299997.0
2009-04-07 18:29:00,100.565,100.59,100.56,100.585,195900000.0
2009-04-07 18:30:00,100.58,100.585,100.57,100.575,128199999.0
2009-04-07 18:31:00,100.57,100.575,100.54,100.555,308399997.0
2009-04-07 18:32:00,100.55,100.57,100.55,100.57,92400000.0
2009-04-07 18:33:00,100.57,100.575,100.555,100.57,115500000.0
2009-04-07 18:34:00,100.555,100.555,100.54,100.555,124800000.0
2009-04-07 18:35:00,100.555,100.565,100.53,100.53,236199999.0
2009-04-07 18:36:00,100.535,100.54,100.525,100.54,197400000.0
2009-04-07 18:37:00,100.54,100.54,100.49,100.51,361300000.0
2009-04-07 18:38:00,100.51,100.51,100.47,100.49,330299998.0
2009-04-07 18:39:00,100.485,100.5,100.435,100.44,424600001.0
2009-04-07 18:40:00,100.44,100.45,100.41,100.415,718199996.0
2009-04-07 18:41:00,100.42,100.465,100.42,100.46,386000000.0
2009-04-07 18:42:00,100.46,100.47,100.435,100.44,245999999.0
2009-04-07 18:43:00,100.445,100.455,100.435,100.45,355000001.0
2009-04-07 18:44:00,100.45,100.45,100.425,100.435,241999999.0
2009-04-07 18:45:00,100.435,100.44,100.43,100.435,49100000.0
2009-04-07 18:46:00,100.435,100.445,100.43,100.44,177200000.0
2009-04-07 18:47:00,100.44,100.44,100.43,100.435,130400000.0
2009-04-07 18:48:00,100.435,100.445,100.425,100.44,204000000.0
2009-04-07 18:49:00,100.44,100.44,100.43,100.44,198399999.0
2009-04-07 18:50:00,100.45,100.455,100.44,100.455,128200000.0
2009-04-07 18:51:00,100.455,100.47,100.455,100.465,138300000.0
2009-04-07 18:52:00,100.455,100.495,100.455,100.49,107199999.0
2009-04-07 18:53:00,100.485,100.52,100.485,100.52,97600000.0
2009-04-07 18:54:00,100.53,100.53,100.525,100.525,91400000.0
2009-04-07 18:55:00,100.525,100.54,100.525,100.54,115800000.0
2009-04-07 18:56:00,100.535,100.55,100.515,100.515,146500000.0
2009-04-07 18:57:00,100.515,100.515,100.48,100.495,455700000.0
2009-04-07 18:58:00,100.475,100.515,100.475,100.485,396999999.0
2009-04-07 18:59:00,100.495,100.495,100.475,100.48,436199998.0
2009-04-07 19:00:00,100.48,100.49,100.47,100.48,327800000.0
2009-04-07 19:01:00,100.48,100.48,100.455,100.47,347399998.0
2009-04-07 19:02:00,100.475,100.475,100.435,100.445,211800000.0
2009-04-07 19:03:00,100.445,100.46,100.435,100.445,187200001.0
2009-04-07 19:04:00,100.445,100.45,100.435,100.44,226799999.0
2009-04-07 19:05:00,100.45,100.45,100.44,100.445,107200000.0
2009-04-07 19:06:00,100.445,100.445,100.43,100.44,148500000.0
2009-04-07 19:07:00,100.44,100.44,100.435,100.435,13800000.0
2009-04-07 19:08:00,100.45,100.48,100.45,100.465,146600000.0
2009-04-07 19:09:00,100.465,100.465,100.44,100.445,78800000.0
2009-04-07 19:10:00,100.445,100.45,100.415,100.415,196000000.0
2009-04-07 19:11:00,100.41,100.425,100.405,100.415,362200000.0
2009-04-07 19:12:00,100.425,100.425,100.4,100.41,53934128.0
2009-04-07 19:13:00,100.415,100.435,100.405,100.41,193200000.0
2009-04-07 19:14:00,100.41,100.415,100.34,100.365,411599999.0
2009-04-07 19:15:00,100.365,100.37,100.335,100.345,402799998.0
2009-04-07 19:16:00,100.35,100.35,100.33,100.34,160300000.0
2009-04-07 19:17:00,100.345,100.39,100.34,100.39,350600000.0
2009-04-07 19:18:00,100.395,100.4,100.365,100.365,191199999.0
2009-04-07 19:19:00,100.365,100.4,100.365,100.385,154399999.0
2009-04-07 19:20:00,100.385,100.385,100.375,100.38,31400000.0
2009-04-07 19:21:00,100.375,100.39,100.375,100.385,83600000.0
2009-04-07 19:22:00,100.385,100.39,100.37,100.375,317499998.0
2009-04-07 19:23:00,100.375,100.385,100.36,100.385,225600000.0
2009-04-07 19:24:00,100.395,100.395,100.365,100.375,157700001.0
2009-04-07 19:25:00,100.37,100.37,100.37,100.37,8800000.0
2009-04-07 19:27:00,100.37,100.37,100.365,100.37,46400000.0
2009-04-07 19:28:00,100.365,100.395,100.365,100.365,254100000.0
2009-04-07 19:29:00,100.365,100.375,100.35,100.355,99300000.0
2009-04-07 19:30:00,100.355,100.365,100.355,100.365,96000000.0
2009-04-07 19:31:00,100.365,100.365,100.335,100.345,44400000.0
2009-04-07 19:32:00,100.345,100.35,100.32,100.32,295699999.0
2009-04-07 19:33:00,100.325,100.335,100.32,100.32,192800000.0
2009-04-07 19:34:00,100.32,100.325,100.32,100.32,39800000.0
2009-04-07 19:35:00,100.32,100.325,100.305,100.305,102999999.0
2009-04-07 19:36:00,100.305,100.32,100.305,100.315,483400000.0
2009-04-07 19:37:00,100.31,100.335,100.31,100.325,403199997.0
2009-04-07 19:38:00,100.325,100.345,100.325,100.335,402999996.0
2009-04-07 19:39:00,100.335,100.335,100.335,100.335,29200000.0
2009-04-07 19:40:00,100.34,100.345,100.335,100.34,112800000.0
2009-04-07 19:41:00,100.34,100.35,100.33,100.345,303099999.0
2009-04-07 19:42:00,100.35,100.395,100.34,100.39,537000001.0
2009-04-07 19:43:00,100.385,100.42,100.385,100.415,433200000.0
2009-04-07 19:44:00,100.42,100.505,100.42,100.5,586399999.0
2009-04-07 19:45:00,100.505,100.515,100.48,100.485,350000001.0
2009-04-07 19:46:00,100.48,100.525,100.475,100.515,317199998.0
2009-04-07 19:47:00,100.52,100.52,100.5,100.5,59000000.0
2009-04-07 19:48:00,100.5,100.5,100.49,100.49,262000001.0
2009-04-07 19:49:00,100.49,100.49,100.475,100.475,275999997.0
2009-04-07 19:50:00,100.475,100.475,100.425,100.44,370700002.0
2009-04-07 19:51:00,100.44,100.46,100.44,100.46,221600001.0
2009-04-07 19:52:00,100.46,100.47,100.46,100.46,199000000.0
2009-04-07 19:53:00,100.465,100.485,100.46,100.465,473200002.0
2009-04-07 19:54:00,100.47,100.5,100.47,100.49,147599999.0
2009-04-07 19:55:00,100.485,100.52,100.485,100.52,153000000.0
2009-04-07 19:56:00,100.52,100.52,100.5,100.515,115400000.0
2009-04-07 19:57:00,100.51,100.52,100.495,100.495,147200000.0
2009-04-07 19:58:00,100.495,100.5,100.485,100.495,215200002.0
2009-04-07 19:59:00,100.495,100.495,100.445,100.445,201800000.0
2009-04-07 20:00:00,100.445,100.485,100.445,100.485,220099998.0
2009-04-07 20:01:00,100.475,100.49,100.465,100.49,317799997.0
2009-04-07 20:02:00,100.49,100.5,100.49,100.495,111400001.0
2009-04-07 20:03:00,100.495,100.5,100.49,100.49,175999996.0
2009-04-07 20:04:00,100.49,100.51,100.46,100.47,263499998.0
2009-04-07 20:05:00,100.46,100.47,100.44,100.46,581600005.0
2009-04-07 20:06:00,100.465,100.465,100.45,100.46,360599999.0
2009-04-07 20:07:00,100.46,100.48,100.46,100.48,219799999.0
2009-04-07 20:08:00,100.48,100.48,100.465,100.47,18400000.0
2009-04-07 20:09:00,100.47,100.47,100.47,100.47,41600000.0
2009-04-07 20:10:00,100.47,100.48,100.47,100.47,78400000.0
2009-04-07 20:11:00,100.475,100.48,100.47,100.48,101199997.0
2009-04-07 20:12:00,100.485,100.505,100.48,100.5,321199998.0
2009-04-07 20:13:00,100.5,100.5,100.5,100.5,124600002.0
2009-04-07 20:14:00,100.5,100.57,100.5,100.56,260200001.0
2009-04-07 20:15:00,100.555,100.595,100.545,100.595,269400000.0
2009-04-07 20:16:00,100.595,100.595,100.58,100.58,342599997.0
2009-04-07 20:17:00,100.58,100.59,100.565,100.57,364799994.0
2009-04-07 20:18:00,100.58,100.58,100.57,100.57,65400000.0
2009-04-07 20:19:00,100.575,100.575,100.56,100.565,111400002.0
2009-04-07 20:20:00,100.565,100.565,100.565,100.565,4000000.0
2009-04-07 20:21:00,100.565,100.57,100.565,100.565,70400000.0
2009-04-07 20:22:00,100.565,100.57,100.55,100.565,148199998.0
2009-04-07 20:23:00,100.565,100.58,100.555,100.57,338999999.0
2009-04-07 20:24:00,100.57,100.57,100.535,100.545,204800000.0
2009-04-07 20:25:00,100.545,100.545,100.525,100.545,215999999.0
2009-04-07 20:26:00,100.55,100.565,100.545,100.565,59800000.0
2009-04-07 20:27:00,100.565,100.57,100.555,100.555,41200000.0
2009-04-07 20:28:00,100.55,100.55,100.54,100.545,314299997.0
2009-04-07 20:29:00,100.54,100.545,100.54,100.54,37200000.0
2009-04-07 20:30:00,100.54,100.555,100.525,100.55,235799999.0
2009-04-07 20:31:00,100.55,100.55,100.535,100.535,294600002.0
2009-04-07 20:32:00,100.535,100.55,100.53,100.53,529999992.0
2009-04-07 20:33:00,100.535,100.575,100.53,100.535,287999999.0
2009-04-07 20:34:00,100.535,100.545,100.525,100.525,350700000.0
2009-04-07 20:35:00,100.525,100.53,100.515,100.515,182200000.0
2009-04-07 20:36:00,100.515,100.515,100.51,100.51,121100000.0
2009-04-07 20:37:00,100.51,100.53,100.51,100.52,138800001.0
2009-04-07 20:38:00,100.515,100.525,100.51,100.525,94599999.0
2009-04-07 20:39:00,100.525,100.525,100.51,100.525,138800000.0
2009-04-07 20:40:00,100.525,100.525,100.515,100.525,60800000.0
2009-04-07 20:41:00,100.525,100.555,100.525,100.555,38800000.0
2009-04-07 20:42:00,100.555,100.555,100.545,100.555,141799999.0
2009-04-07 20:43:00,100.555,100.56,100.545,100.545,116400000.0
2009-04-07 20:44:00,100.54,100.54,100.53,100.535,58600000.0
2009-04-07 20:45:00,100.54,100.56,100.54,100.545,35400000.0
2009-04-07 20:46:00,100.545,100.56,100.545,100.555,115200000.0
2009-04-07 20:47:00,100.555,100.555,100.545,100.545,48600000.0
2009-04-07 20:48:00,100.545,100.55,100.545,100.545,28400000.0
2009-04-07 20:49:00,100.545,100.55,100.545,100.55,527000000.0
2009-04-07 20:50:00,100.55,100.55,100.54,100.545,80600000.0
2009-04-07 20:51:00,100.545,100.545,100.51,100.515,118000001.0
2009-04-07 20:52:00,100.515,100.515,100.515,100.515,4000000.0
2009-04-07 20:53:00,100.506,100.506,100.505,100.505,42800000.0
2009-04-07 20:54:00,100.52,100.52,100.505,100.505,42800000.0
2009-04-07 20:55:00,100.505,100.505,100.46,100.475,240800001.0
2009-04-07 20:56:00,100.475,100.485,100.475,100.48,137400000.0
2009-04-07 20:57:00,100.48,100.485,100.47,100.48,284800000.0
2009-04-07 20:58:00,100.47,100.47,100.445,100.46,300600002.0
2009-04-07 20:59:00,100.46,100.465,100.445,100.455,275599998.0
2009-04-07 21:00:00,100.45,100.52,100.45,100.52,318400000.0
2009-04-07 21:01:00,100.53,100.54,100.49,100.505,234599999.0
2009-04-07 21:02:00,100.5,100.505,100.475,100.485,320399995.0
2009-04-07 21:03:00,100.485,100.5,100.48,100.48,160600000.0
2009-04-07 21:04:00,100.485,100.485,100.465,100.465,99500001.0
2009-04-07 21:05:00,100.46,100.465,100.42,100.425,241600000.0
2009-04-07 21:06:00,100.425,100.425,100.375,100.4,224200000.0
2009-04-07 21:07:00,100.4,100.425,100.395,100.41,203600000.0
2009-04-07 21:08:00,100.42,100.43,100.37,100.37,209599999.0
2009-04-07 21:09:00,100.38,100.38,100.36,100.36,111199997.0
2009-04-07 21:10:00,100.36,100.44,100.35,100.44,435099997.0
2009-04-07 21:11:00,100.445,100.48,100.44,100.445,358399996.0
2009-04-07 21:12:00,100.445,100.45,100.435,100.445,140400001.0
2009-04-07 21:13:00,100.44,100.44,100.38,100.395,470200000.0
2009-04-07 21:14:00,100.395,100.395,100.365,100.365,232299999.0
2009-04-07 21:15:00,100.37,100.39,100.365,100.38,181400000.0
2009-04-07 21:16:00,100.385,100.405,100.385,100.395,128000000.0
2009-04-07 21:17:00,100.395,100.405,100.38,100.38,173000000.0
2009-04-07 21:18:00,100.38,100.39,100.38,100.385,129500000.0
2009-04-07 21:19:00,100.385,100.385,100.36,100.36,243399999.0
2009-04-07 21:20:00,100.36,100.375,100.33,100.37,335199998.0
2009-04-07 21:21:00,100.37,100.37,100.345,100.36,347999996.0
2009-04-07 21:22:00,100.365,100.38,100.36,100.37,414199992.0
2009-04-07 21:23:00,100.36,100.375,100.35,100.36,375399997.0
2009-04-07 21:24:00,100.365,100.37,100.365,100.37,61000000.0
2009-04-07 21:25:00,100.375,100.38,100.37,100.38,182600000.0
2009-04-07 21:26:00,100.38,100.39,100.365,100.38,368299997.0
2009-04-07 21:27:00,100.38,100.38,100.37,100.37,402599990.0
2009-04-07 21:28:00,100.38,100.39,100.365,100.375,239799999.0
2009-04-07 21:29:00,100.37,100.37,100.335,100.345,465199995.0
2009-04-07 21:30:00,100.34,100.35,100.34,100.35,277999999.0
2009-04-07 21:31:00,100.35,100.37,100.34,100.36,332200000.0
2009-04-07 21:32:00,100.36,100.37,100.36,100.36,107600000.0
2009-04-07 21:33:00,100.36,100.36,100.35,100.35,102999998.0
2009-04-07 21:34:00,100.35,100.36,100.35,100.36,155199995.0
2009-04-07 21:35:00,100.36,100.375,100.35,100.36,350200003.0
2009-04-07 21:36:00,100.36,100.37,100.35,100.365,264000002.0
2009-04-07 21:37:00,100.37,100.375,100.36,100.37,281999996.0
2009-04-07 21:38:00,100.37,100.385,100.37,100.38,207599999.0
2009-04-07 21:39:00,100.38,100.41,100.38,100.4,221400000.0
2009-04-07 21:40:00,100.405,100.41,100.39,100.4,150500000.0
2009-04-07 21:41:00,100.4,100.41,100.39,100.4,205599996.0
2009-04-07 21:42:00,100.415,100.425,100.4,100.41,324199998.0
2009-04-07 21:43:00,100.41,100.42,100.41,100.415,46200000.0
2009-04-07 21:44:00,100.415,100.42,100.415,100.42,68799999.0
2009-04-07 21:45:00,100.42,100.44,100.42,100.43,415800000.0
2009-04-07 21:46:00,100.43,100.445,100.425,100.445,528000000.0
2009-04-07 21:47:00,100.44,100.44,100.43,100.43,267199999.0
2009-04-07 21:48:00,100.43,100.465,100.43,100.46,505800000.0
2009-04-07 21:49:00,100.455,100.475,100.43,100.465,521999996.0
2009-04-07 21:50:00,100.475,100.5,100.46,100.5,314999994.0
2009-04-07 21:51:00,100.495,100.515,100.47,100.51,311199999.0
2009-04-07 21:52:00,100.51,100.51,100.475,100.48,296499997.0
2009-04-07 21:53:00,100.48,100.485,100.47,100.475,183600000.0
2009-04-07 21:54:00,100.485,100.485,100.42,100.42,634599992.0
2009-04-07 21:55:00,100.415,100.42,100.4,100.415,266399999.0
2009-04-07 21:56:00,100.41,100.42,100.405,100.41,108200000.0
2009-04-07 21:57:00,100.41,100.415,100.355,100.355,218500000.0
2009-04-07 21:58:00,100.35,100.35,100.29,100.335,231900000.0
2009-04-07 21:59:00,100.335,100.365,100.335,100.365,197400000.0
2009-04-07 22:00:00,100.37,100.37,100.36,100.37,106799998.0
2009-04-07 22:01:00,100.365,100.37,100.365,100.37,40400000.0
2009-04-07 22:02:00,100.37,100.37,100.36,100.365,18800000.0
2009-04-07 22:03:00,100.37,100.38,100.365,100.37,33800000.0
2009-04-07 22:04:00,100.37,100.37,100.32,100.33,144900000.0
2009-04-07 22:05:00,100.325,100.34,100.315,100.335,210400001.0
2009-04-07 22:06:00,100.335,100.355,100.32,100.325,207900000.0
2009-04-07 22:07:00,100.325,100.325,100.27,100.31,182400000.0
2009-04-07 22:08:00,100.31,100.335,100.3,100.335,105200000.0
2009-04-07 22:09:00,100.335,100.34,100.3,100.305,80400000.0
2009-04-07 22:10:00,100.305,100.32,100.305,100.315,124800000.0
2009-04-07 22:11:00,100.315,100.33,100.31,100.33,67600000.0
2009-04-07 22:12:00,100.33,100.33,100.29,100.29,154400000.0
2009-04-07 22:13:00,100.29,100.32,100.29,100.315,116600000.0
2009-04-07 22:14:00,100.315,100.33,100.31,100.31,25200000.0
2009-04-07 22:15:00,100.315,100.34,100.315,100.335,78000000.0
2009-04-07 22:16:00,100.335,100.345,100.33,100.33,74400000.0
2009-04-07 22:17:00,100.33,100.345,100.33,100.345,24800000.0
2009-04-07 22:18:00,100.34,100.34,100.335,100.335,12000000.0
2009-04-07 22:19:00,100.345,100.345,100.34,100.345,16600000.0
2009-04-07 22:22:00,100.345,100.35,100.345,100.35,19400000.0
2009-04-07 22:23:00,100.345,100.365,100.34,100.36,191599999.0
2009-04-07 22:24:00,100.36,100.38,100.36,100.38,23000000.0
2009-04-07 22:25:00,100.38,100.38,100.365,100.37,31200000.0
2009-04-07 22:26:00,100.38,100.38,100.36,100.37,130000000.0
2009-04-07 22:27:00,100.37,100.37,100.36,100.36,77399998.0
2009-04-07 22:28:00,100.365,100.37,100.36,100.36,20900000.0
2009-04-07 22:29:00,100.37,100.375,100.36,100.375,91599997.0
2009-04-07 22:30:00,100.36,100.38,100.36,100.36,109600000.0
2009-04-07 22:31:00,100.375,100.38,100.355,100.38,87000000.0
2009-04-07 22:32:00,100.38,100.4,100.38,100.395,88000000.0
2009-04-07 22:33:00,100.39,100.395,100.39,100.39,80800000.0
2009-04-07 22:34:00,100.39,100.4,100.39,100.4,266400000.0
2009-04-07 22:35:00,100.4,100.42,100.4,100.42,215599999.0
2009-04-07 22:36:00,100.42,100.42,100.395,100.42,251400000.0
2009-04-07 22:37:00,100.42,100.42,100.39,100.395,136600000.0
2009-04-07 22:38:00,100.395,100.43,100.395,100.415,155200000.0
2009-04-07 22:39:00,100.43,100.435,100.415,100.415,207799999.0
2009-04-07 22:40:00,100.43,100.435,100.42,100.435,219099998.0
2009-04-07 22:41:00,100.435,100.44,100.43,100.435,163000000.0
2009-04-07 22:42:00,100.435,100.44,100.435,100.44,42000000.0
2009-04-07 22:43:00,100.44,100.46,100.435,100.435,388000001.0
2009-04-07 22:44:00,100.435,100.45,100.42,100.45,206799998.0
2009-04-07 22:45:00,100.44,100.45,100.42,100.45,155000000.0
2009-04-07 22:46:00,100.45,100.46,100.44,100.46,69400000.0
2009-04-07 22:47:00,100.46,100.47,100.445,100.445,255700000.0
2009-04-07 22:48:00,100.45,100.45,100.44,100.45,189200000.0
2009-04-07 22:49:00,100.445,100.45,100.435,100.435,133600000.0
2009-04-07 22:50:00,100.44,100.47,100.44,100.47,230200000.0
2009-04-07 22:51:00,100.47,100.47,100.445,100.445,187399999.0
2009-04-07 22:52:00,100.445,100.45,100.39,100.415,451600000.0
2009-04-07 22:53:00,100.41,100.42,100.405,100.42,144800000.0
2009-04-07 22:54:00,100.42,100.43,100.42,100.42,82600000.0
2009-04-07 22:55:00,100.42,100.43,100.415,100.43,62400000.0
2009-04-07 22:56:00,100.43,100.44,100.425,100.425,47600000.0
2009-04-07 22:57:00,100.425,100.43,100.42,100.42,50200000.0
2009-04-07 22:58:00,100.415,100.43,100.41,100.42,77800000.0
2009-04-07 22:59:00,100.41,100.425,100.405,100.405,80800000.0
2009-04-07 23:00:00,100.395,100.415,100.38,100.395,194000000.0
2009-04-07 23:01:00,100.395,100.41,100.395,100.405,67200000.0
2009-04-07 23:02:00,100.41,100.415,100.385,100.4,116000000.0
2009-04-07 23:03:00,100.405,100.405,100.395,100.405,21600000.0
2009-04-07 23:04:00,100.405,100.405,100.375,100.39,131600000.0
2009-04-07 23:05:00,100.383,100.386,100.381,100.386,28800000.0
2009-04-07 23:06:00,100.405,100.41,100.39,100.4,28800000.0
2009-04-07 23:07:00,100.4,100.415,100.395,100.395,32000000.0
2009-04-07 23:08:00,100.385,100.405,100.385,100.405,64800000.0
2009-04-07 23:09:00,100.41,100.415,100.41,100.415,12600000.0
2009-04-07 23:10:00,100.415,100.425,100.415,100.425,15000000.0
2009-04-07 23:11:00,100.42,100.48,100.415,100.445,175199999.0
2009-04-07 23:12:00,100.436,100.441,100.436,100.441,71400000.0
2009-04-07 23:13:00,100.445,100.465,100.435,100.465,71400000.0
2009-04-07 23:14:00,100.465,100.485,100.46,100.465,75200000.0
2009-04-07 23:15:00,100.48,100.48,100.455,100.47,122800000.0
2009-04-07 23:16:00,100.47,100.485,100.465,100.465,43800000.0
2009-04-07 23:17:00,100.465,100.47,100.465,100.47,27200000.0
2009-04-07 23:18:00,100.47,100.47,100.465,100.47,27200000.0
2009-04-07 23:19:00,100.48,100.525,100.465,100.525,52800000.0
2009-04-07 23:20:00,100.525,100.525,100.5,100.5,154200000.0
2009-04-07 23:21:00,100.505,100.53,100.5,100.515,124800000.0
2009-04-07 23:22:00,100.515,100.53,100.465,100.515,115200000.0
2009-04-07 23:23:00,100.515,100.525,100.505,100.505,49600000.0
2009-04-07 23:24:00,100.51,100.515,100.51,100.515,27200000.0
2009-04-07 23:25:00,100.515,100.515,100.505,100.505,36000000.0
2009-04-07 23:26:00,100.505,100.505,100.505,100.505,8800000.0
2009-04-07 23:27:00,100.493,100.5,100.493,100.493,17000000.0
2009-04-07 23:28:00,100.505,100.505,100.505,100.505,17000000.0
2009-04-07 23:29:00,100.505,100.505,100.505,100.505,50800000.0
2009-04-07 23:30:00,100.5,100.5,100.5,100.5,12800000.0
2009-04-07 23:31:00,100.5,100.5,100.485,100.5,51800000.0
2009-04-07 23:32:00,100.495,100.51,100.485,100.51,92900000.0
2009-04-07 23:33:00,100.51,100.54,100.495,100.525,146000000.0
2009-04-07 23:34:00,100.525,100.525,100.485,100.505,157000000.0
2009-04-07 23:35:00,100.505,100.51,100.495,100.5,48000000.0
2009-04-07 23:36:00,100.49,100.49,100.49,100.49,4800000.0
2009-04-07 23:37:00,100.49,100.49,100.49,100.49,8000000.0
2009-04-07 23:38:00,100.485,100.485,100.485,100.485,8000000.0
2009-04-07 23:39:00,100.485,100.495,100.47,100.48,131400000.0
2009-04-07 23:40:00,100.48,100.48,100.47,100.47,45600000.0
2009-04-07 23:41:00,100.47,100.475,100.455,100.47,111600000.0
2009-04-07 23:42:00,100.47,100.475,100.47,100.475,12800000.0
2009-04-07 23:43:00,100.461,100.467,100.461,100.465,78400000.0
2009-04-07 23:44:00,100.475,100.475,100.465,100.47,78400000.0
2009-04-07 23:45:00,100.456,100.459,100.456,100.456,108800000.0
2009-04-07 23:46:00,100.47,100.505,100.47,100.485,108800000.0
2009-04-07 23:47:00,100.48,100.48,100.476,100.477,43800000.0
2009-04-07 23:48:00,100.478,100.478,100.473,100.476,43800000.0
2009-04-07 23:49:00,100.485,100.49,100.485,100.49,43800000.0
2009-04-07 23:50:00,100.49,100.495,100.49,100.495,44400000.0
2009-04-07 23:51:00,100.495,100.51,100.49,100.5,58400000.0
2009-04-07 23:52:00,100.495,100.495,100.495,100.495,9600000.0
2009-04-07 23:53:00,100.495,100.515,100.495,100.515,84800000.0
2009-04-07 23:54:00,100.515,100.515,100.51,100.515,12800000.0
2009-04-07 23:55:00,100.515,100.515,100.505,100.515,38400000.0
2009-04-07 23:56:00,100.51,100.56,100.51,100.56,267600000.0
2009-04-07 23:57:00,100.555,100.56,100.535,100.545,128600000.0
2009-04-07 23:58:00,100.535,100.54,100.52,100.525,55000000.0
2009-04-07 23:59:00,100.525,100.545,100.525,100.54,31600000.0
2009-04-08 00:00:00,100.535,100.535,100.52,100.53,30800000.0
2009-04-08 00:01:00,100.53,100.545,100.53,100.53,15600000.0
2009-04-08 00:02:00,100.53,100.53,100.53,100.53,7200000.0
2009-04-08 00:03:00,100.545,100.55,100.53,100.55,146800000.0
2009-04-08 00:04:00,100.55,100.565,100.54,100.54,241799999.0
2009-04-08 00:05:00,100.53,100.545,100.53,100.54,37400000.0
2009-04-08 00:06:00,100.54,100.545,100.535,100.54,68199999.0
2009-04-08 00:07:00,100.53,100.53,100.505,100.505,99600000.0
2009-04-08 00:08:00,100.505,100.515,100.48,100.505,86400000.0
2009-04-08 00:09:00,100.515,100.54,100.515,100.52,80799999.0
2009-04-08 00:10:00,100.53,100.53,100.52,100.52,10000000.0
2009-04-08 00:11:00,100.52,100.52,100.52,100.52,15000000.0
2009-04-08 00:12:00,100.525,100.525,100.525,100.525,2000000.0
2009-04-08 00:13:00,100.525,100.53,100.525,100.53,9000000.0
2009-04-08 00:14:00,100.53,100.545,100.53,100.54,56400000.0
2009-04-08 00:15:00,100.55,100.55,100.54,100.545,82200000.0
2009-04-08 00:16:00,100.55,100.62,100.55,100.605,213200000.0
2009-04-08 00:17:00,100.605,100.615,100.6,100.6,17800000.0
2009-04-08 00:18:00,100.6,100.6,100.585,100.59,100600000.0
2009-04-08 00:19:00,100.59,100.595,100.58,100.58,67600000.0
2009-04-08 00:20:00,100.58,100.605,100.56,100.6,231400000.0
2009-04-08 00:21:00,100.605,100.615,100.585,100.59,184400000.0
2009-04-08 00:22:00,100.59,100.595,100.59,100.595,145000000.0
2009-04-08 00:23:00,100.595,100.605,100.595,100.595,27000000.0
2009-04-08 00:24:00,100.6,100.615,100.585,100.61,205799999.0
2009-04-08 00:25:00,100.61,100.625,100.6,100.625,299000000.0
2009-04-08 00:26:00,100.64,100.675,100.635,100.675,473800000.0
2009-04-08 00:27:00,100.69,100.69,100.66,100.685,465799999.0
2009-04-08 00:28:00,100.7,100.725,100.695,100.72,436800000.0
2009-04-08 00:29:00,100.715,100.725,100.695,100.715,441600001.0
2009-04-08 00:30:00,100.71,100.71,100.695,100.7,124600000.0
2009-04-08 00:31:00,100.71,100.71,100.695,100.7,274200001.0
2009-04-08 00:32:00,100.705,100.755,100.695,100.75,554200005.0
2009-04-08 00:33:00,100.735,100.74,100.715,100.725,51000000.0
2009-04-08 00:34:00,100.725,100.725,100.71,100.72,377200002.0
2009-04-08 00:35:00,100.71,100.72,100.71,100.72,158799999.0
2009-04-08 00:36:00,100.72,100.72,100.7,100.7,229400001.0
2009-04-08 00:37:00,100.715,100.715,100.7,100.7,68800000.0
2009-04-08 00:38:00,100.7,100.71,100.7,100.71,203600000.0
2009-04-08 00:39:00,100.71,100.71,100.7,100.7,80000000.0
2009-04-08 00:40:00,100.7,100.7,100.68,100.68,102200000.0
2009-04-08 00:41:00,100.685,100.685,100.66,100.66,240400000.0
2009-04-08 00:42:00,100.655,100.66,100.64,100.64,154400001.0
2009-04-08 00:43:00,100.64,100.665,100.64,100.665,308400000.0
2009-04-08 00:44:00,100.665,100.68,100.655,100.665,134000001.0
2009-04-08 00:45:00,100.665,100.675,100.655,100.66,232400003.0
2009-04-08 00:46:00,100.665,100.67,100.66,100.665,12200000.0
2009-04-08 00:47:00,100.659,100.659,100.656,100.656,23600000.0
2009-04-08 00:48:00,100.68,100.68,100.665,100.68,23600000.0
2009-04-08 00:49:00,100.685,100.695,100.68,100.69,101000000.0
2009-04-08 00:50:00,100.695,100.71,100.69,100.71,323000007.0
2009-04-08 00:51:00,100.71,100.73,100.7,100.725,205999999.0
2009-04-08 00:52:00,100.72,100.75,100.72,100.74,414200001.0
2009-04-08 00:53:00,100.745,100.75,100.71,100.73,553000002.0
2009-04-08 00:54:00,100.73,100.73,100.72,100.72,155400004.0
2009-04-08 00:55:00,100.72,100.725,100.655,100.685,486800000.0
2009-04-08 00:56:00,100.7,100.72,100.685,100.69,331600000.0
2009-04-08 00:57:00,100.69,100.725,100.685,100.71,372000001.0
2009-04-08 00:58:00,100.7,100.7,100.7,100.7,32400000.0
2009-04-08 00:59:00,100.705,100.71,100.67,100.7,468600001.0
2009-04-08 01:00:00,100.7,100.705,100.7,100.705,59800000.0
2009-04-08 01:01:00,100.705,100.725,100.685,100.69,218000002.0
2009-04-08 01:02:00,100.69,100.69,100.69,100.69,21000000.0
2009-04-08 01:03:00,100.69,100.69,100.69,100.69,10800000.0
2009-04-08 01:04:00,100.69,100.69,100.68,100.68,22600000.0
2009-04-08 01:05:00,100.68,100.68,100.64,100.655,330200000.0
2009-04-08 01:06:00,100.655,100.7,100.65,100.685,391000002.0
2009-04-08 01:07:00,100.68,100.69,100.68,100.69,68600000.0
2009-04-08 01:08:00,100.69,100.69,100.68,100.68,105800000.0
2009-04-08 01:09:00,100.675,100.675,100.665,100.67,210200000.0
2009-04-08 01:10:00,100.67,100.67,100.66,100.665,165200000.0
2009-04-08 01:11:00,100.66,100.67,100.64,100.655,205800000.0
2009-04-08 01:12:00,100.65,100.655,100.64,100.645,186600000.0
2009-04-08 01:13:00,100.645,100.645,100.645,100.645,37800000.0
2009-04-08 01:14:00,100.645,100.645,100.63,100.635,289600000.0
2009-04-08 01:15:00,100.635,100.635,100.63,100.63,106400000.0
2009-04-08 01:16:00,100.625,100.625,100.62,100.62,10200000.0
2009-04-08 01:17:00,100.615,100.625,100.61,100.625,182600000.0
2009-04-08 01:18:00,100.625,100.63,100.62,100.625,74000000.0
2009-04-08 01:19:00,100.62,100.63,100.595,100.62,355399999.0
2009-04-08 01:20:00,100.625,100.625,100.6,100.6,95399999.0
2009-04-08 01:21:00,100.605,100.605,100.58,100.585,123400000.0
2009-04-08 01:22:00,100.585,100.585,100.57,100.585,165799999.0
2009-04-08 01:23:00,100.6,100.6,100.58,100.58,181200004.0
2009-04-08 01:24:00,100.59,100.595,100.565,100.57,435300012.0
2009-04-08 01:25:00,100.57,100.585,100.565,100.585,122000000.0
2009-04-08 01:26:00,100.585,100.585,100.57,100.585,237799998.0
2009-04-08 01:27:00,100.585,100.585,100.58,100.58,71400000.0
2009-04-08 01:28:00,100.585,100.59,100.585,100.585,31800000.0
2009-04-08 01:29:00,100.585,100.59,100.565,100.585,139200000.0
2009-04-08 01:30:00,100.585,100.63,100.585,100.62,520400008.0
2009-04-08 01:31:00,100.615,100.635,100.615,100.63,144000001.0
2009-04-08 01:32:00,100.64,100.655,100.615,100.625,763400007.0
2009-04-08 01:33:00,100.63,100.645,100.63,100.64,110000000.0
2009-04-08 01:34:00,100.645,100.67,100.64,100.67,325599997.0
2009-04-08 01:35:00,100.675,100.675,100.655,100.66,164600000.0
2009-04-08 01:36:00,100.66,100.665,100.655,100.655,246200000.0
2009-04-08 01:37:00,100.655,100.66,100.65,100.655,144000000.0
2009-04-08 01:38:00,100.65,100.665,100.65,100.66,387000010.0
2009-04-08 01:39:00,100.67,100.695,100.67,100.695,149800000.0
2009-04-08 01:40:00,100.695,100.745,100.695,100.695,436800001.0
2009-04-08 01:41:00,100.71,100.71,100.705,100.71,53600000.0
2009-04-08 01:42:00,100.71,100.71,100.695,100.7,201800000.0
2009-04-08 01:43:00,100.7,100.7,100.675,100.685,486400001.0
2009-04-08 01:44:00,100.685,100.7,100.685,100.7,320600000.0
2009-04-08 01:45:00,100.7,100.72,100.685,100.705,181000000.0
2009-04-08 01:46:00,100.715,100.72,100.715,100.72,22000000.0
2009-04-08 01:47:00,100.72,100.72,100.68,100.685,580199999.0
2009-04-08 01:48:00,100.68,100.685,100.68,100.685,64600000.0
2009-04-08 01:49:00,100.685,100.69,100.65,100.655,164800000.0
2009-04-08 01:50:00,100.655,100.68,100.65,100.66,161000000.0
2009-04-08 01:51:00,100.66,100.66,100.61,100.63,369999998.0
2009-04-08 01:52:00,100.635,100.67,100.63,100.67,474199999.0
2009-04-08 01:53:00,100.67,100.7,100.67,100.69,376799994.0
2009-04-08 01:54:00,100.69,100.69,100.67,100.67,248599998.0
2009-04-08 01:55:00,100.67,100.67,100.63,100.64,307400000.0
2009-04-08 01:56:00,100.635,100.65,100.635,100.65,26800000.0
2009-04-08 01:57:00,100.65,100.655,100.65,100.655,43000000.0
2009-04-08 01:58:00,100.655,100.665,100.655,100.655,63400000.0
2009-04-08 01:59:00,100.665,100.665,100.64,100.655,86800000.0
2009-04-08 02:00:00,100.65,100.67,100.65,100.66,74200000.0
2009-04-08 02:01:00,100.665,100.675,100.58,100.61,275700000.0
2009-04-08 02:02:00,100.61,100.62,100.56,100.6,298000000.0
2009-04-08 02:03:00,100.595,100.605,100.56,100.57,398399998.0
2009-04-08 02:04:00,100.57,100.57,100.51,100.535,508400000.0
2009-04-08 02:05:00,100.54,100.56,100.515,100.525,343199999.0
2009-04-08 02:06:00,100.52,100.545,100.52,100.525,401399998.0
2009-04-08 02:07:00,100.525,100.55,100.51,100.51,282400000.0
2009-04-08 02:08:00,100.505,100.54,100.485,100.54,269500000.0
2009-04-08 02:09:00,100.54,100.555,100.52,100.55,294400001.0
2009-04-08 02:10:00,100.555,100.58,100.545,100.575,37600000.0
2009-04-08 02:11:00,100.575,100.58,100.565,100.565,170400000.0
2009-04-08 02:12:00,100.565,100.59,100.565,100.59,260000000.0
2009-04-08 02:13:00,100.59,100.59,100.575,100.58,154200000.0
2009-04-08 02:14:00,100.58,100.61,100.58,100.595,421399998.0
2009-04-08 02:15:00,100.59,100.605,100.59,100.6,180800000.0
2009-04-08 02:16:00,100.59,100.595,100.535,100.535,225000000.0
2009-04-08 02:17:00,100.53,100.53,100.5,100.515,450899999.0
2009-04-08 02:18:00,100.515,100.54,100.51,100.54,301600000.0
2009-04-08 02:19:00,100.54,100.545,100.525,100.535,229800001.0
2009-04-08 02:20:00,100.51,100.53,100.5,100.51,385599993.0
2009-04-08 02:21:00,100.505,100.51,100.49,100.5,575199999.0
2009-04-08 02:22:00,100.5,100.525,100.47,100.515,283800000.0
2009-04-08 02:23:00,100.515,100.53,100.48,100.485,285400002.0
2009-04-08 02:24:00,100.48,100.485,100.415,100.45,400100000.0
2009-04-08 02:25:00,100.44,100.455,100.4,100.425,415399999.0
2009-04-08 02:26:00,100.425,100.43,100.39,100.415,468800000.0
2009-04-08 02:27:00,100.415,100.44,100.39,100.395,617500000.0
2009-04-08 02:28:00,100.385,100.405,100.355,100.405,419000001.0
2009-04-08 02:29:00,100.405,100.435,100.4,100.41,648199996.0
2009-04-08 02:30:00,100.425,100.435,100.405,100.41,385700000.0
2009-04-08 02:31:00,100.415,100.415,100.315,100.325,371200000.0
2009-04-08 02:32:00,100.32,100.35,100.32,100.345,144000000.0
2009-04-08 02:33:00,100.345,100.39,100.345,100.36,280000000.0
2009-04-08 02:34:00,100.365,100.38,100.31,100.335,661500001.0
2009-04-08 02:35:00,100.325,100.325,100.26,100.285,839900002.0
2009-04-08 02:36:00,100.275,100.32,100.27,100.285,649999998.0
2009-04-08 02:37:00,100.28,100.31,100.26,100.275,676800000.0
2009-04-08 02:38:00,100.28,100.32,100.275,100.305,624399999.0
2009-04-08 02:39:00,100.305,100.33,100.275,100.29,684799999.0
2009-04-08 02:40:00,100.295,100.325,100.28,100.325,193800000.0
2009-04-08 02:41:00,100.33,100.425,100.325,100.405,327800000.0
2009-04-08 02:42:00,100.405,100.475,100.405,100.455,732699997.0
2009-04-08 02:43:00,100.455,100.455,100.415,100.44,460599999.0
2009-04-08 02:44:00,100.44,100.45,100.43,100.445,380599999.0
2009-04-08 02:45:00,100.44,100.52,100.44,100.51,653900001.0
2009-04-08 02:46:00,100.51,100.54,100.505,100.54,446400000.0
2009-04-08 02:47:00,100.55,100.61,100.525,100.6,737100000.0
2009-04-08 02:48:00,100.6,100.865,100.59,100.855,774600003.0
2009-04-08 02:49:00,100.85,100.85,100.705,100.74,750600000.0
2009-04-08 02:50:00,100.73,100.73,100.64,100.64,607499998.0
2009-04-08 02:51:00,100.64,100.66,100.615,100.64,515399999.0
2009-04-08 02:52:00,100.64,100.65,100.605,100.635,647600000.0
2009-04-08 02:53:00,100.63,100.65,100.615,100.615,428700000.0
2009-04-08 02:54:00,100.615,100.645,100.58,100.625,820199994.0
2009-04-08 02:55:00,100.64,100.65,100.55,100.57,988599996.0
2009-04-08 02:56:00,100.57,100.58,100.52,100.525,805300001.0
2009-04-08 02:57:00,100.525,100.55,100.52,100.55,581399998.0
2009-04-08 02:58:00,100.55,100.57,100.455,100.485,526700001.0
2009-04-08 02:59:00,100.475,100.5,100.41,100.485,541900000.0
2009-04-08 03:00:00,100.485,100.5,100.47,100.47,352600000.0
2009-04-08 03:01:00,100.48,100.48,100.38,100.39,629399993.0
2009-04-08 03:02:00,100.39,100.455,100.39,100.455,742700001.0
2009-04-08 03:03:00,100.455,100.47,100.445,100.46,262400001.0
2009-04-08 03:04:00,100.46,100.46,100.42,100.44,443999998.0
2009-04-08 03:05:00,100.435,100.45,100.36,100.37,626799998.0
2009-04-08 03:06:00,100.37,100.485,100.37,100.465,493799999.0
2009-04-08 03:07:00,100.47,100.48,100.47,100.48,75200000.0
2009-04-08 03:08:00,100.48,100.48,100.43,100.47,460899999.0
2009-04-08 03:09:00,100.47,100.485,100.46,100.47,295399998.0
2009-04-08 03:10:00,100.48,100.48,100.41,100.44,670899999.0
2009-04-08 03:11:00,100.44,100.445,100.42,100.42,386199999.0
2009-04-08 03:12:00,100.425,100.435,100.4,100.425,329399998.0
2009-04-08 03:13:00,100.425,100.445,100.42,100.425,350199999.0
2009-04-08 03:14:00,100.425,100.43,100.36,100.38,712799999.0
2009-04-08 03:15:00,100.39,100.39,100.325,100.35,292600000.0
2009-04-08 03:16:00,100.35,100.385,100.35,100.385,225900000.0
2009-04-08 03:17:00,100.385,100.41,100.335,100.37,346800000.0
2009-04-08 03:18:00,100.37,100.405,100.365,100.375,136600000.0
2009-04-08 03:19:00,100.375,100.39,100.36,100.38,290799998.0
2009-04-08 03:20:00,100.385,100.41,100.375,100.405,597399998.0
2009-04-08 03:21:00,100.4,100.405,100.385,100.395,154400001.0
2009-04-08 03:22:00,100.395,100.4,100.385,100.4,82600000.0
2009-04-08 03:23:00,100.4,100.4,100.39,100.39,50400000.0
2009-04-08 03:24:00,100.4,100.415,100.395,100.405,45600000.0
2009-04-08 03:25:00,100.41,100.48,100.41,100.48,127100000.0
2009-04-08 03:26:00,100.48,100.5,100.465,100.465,364400000.0
2009-04-08 03:27:00,100.465,100.485,100.46,100.485,160800000.0
2009-04-08 03:28:00,100.485,100.495,100.48,100.485,130799999.0
2009-04-08 03:29:00,100.485,100.485,100.465,100.47,116200000.0
2009-04-08 03:30:00,100.465,100.465,100.44,100.45,210600000.0
2009-04-08 03:31:00,100.45,100.46,100.435,100.45,300800000.0
2009-04-08 03:32:00,100.45,100.46,100.445,100.46,200800000.0
2009-04-08 03:33:00,100.455,100.46,100.455,100.46,14000000.0
2009-04-08 03:34:00,100.46,100.46,100.45,100.45,99000000.0
2009-04-08 03:35:00,100.45,100.45,100.41,100.41,265600001.0
2009-04-08 03:36:00,100.41,100.42,100.4,100.405,186800000.0
2009-04-08 03:37:00,100.405,100.43,100.405,100.41,242200000.0
2009-04-08 03:38:00,100.41,100.42,100.41,100.41,53199999.0
2009-04-08 03:39:00,100.415,100.43,100.415,100.43,144200000.0
2009-04-08 03:40:00,100.43,100.43,100.43,100.43,18800000.0
2009-04-08 03:41:00,100.43,100.43,100.43,100.43,13000000.0
2009-04-08 03:42:00,100.435,100.445,100.43,100.445,239800000.0
2009-04-08 03:43:00,100.45,100.465,100.43,100.46,297200000.0
2009-04-08 03:44:00,100.46,100.46,100.45,100.45,64800000.0
2009-04-08 03:45:00,100.45,100.48,100.45,100.45,224600000.0
2009-04-08 03:46:00,100.45,100.46,100.42,100.43,257600000.0
2009-04-08 03:47:00,100.43,100.43,100.37,100.37,176000000.0
2009-04-08 03:48:00,100.37,100.41,100.37,100.4,343599994.0
2009-04-08 03:49:00,100.4,100.405,100.36,100.36,601699998.0
2009-04-08 03:50:00,100.36,100.37,100.325,100.33,990400004.0
2009-04-08 03:51:00,100.33,100.36,100.32,100.325,657000000.0
2009-04-08 03:52:00,100.335,100.345,100.325,100.335,396000001.0
2009-04-08 03:53:00,100.34,100.34,100.325,100.33,318400001.0
2009-04-08 03:54:00,100.335,100.365,100.33,100.365,457400001.0
2009-04-08 03:55:00,100.365,100.365,100.335,100.36,256700000.0
2009-04-08 03:56:00,100.36,100.37,100.35,100.37,260599999.0
2009-04-08 03:57:00,100.37,100.385,100.34,100.34,306800000.0
2009-04-08 03:58:00,100.345,100.37,100.335,100.37,366600001.0
2009-04-08 03:59:00,100.37,100.38,100.355,100.365,278400000.0
2009-04-08 04:00:00,100.36,100.36,100.33,100.355,427699995.0
2009-04-08 04:01:00,100.355,100.365,100.35,100.36,61800000.0
2009-04-08 04:02:00,100.355,100.36,100.35,100.35,323500001.0
2009-04-08 04:03:00,100.35,100.35,100.305,100.31,591400005.0
2009-04-08 04:04:00,100.3,100.31,100.185,100.19,667300002.0
2009-04-08 04:05:00,100.19,100.255,100.185,100.245,991100003.0
2009-04-08 04:06:00,100.255,100.27,100.245,100.265,337800000.0
2009-04-08 04:07:00,100.265,100.265,100.24,100.24,310600000.0
2009-04-08 04:08:00,100.245,100.26,100.24,100.26,148600000.0
2009-04-08 04:09:00,100.255,100.255,100.17,100.185,990499995.0
2009-04-08 04:10:00,100.175,100.205,100.17,100.2,792000001.0
2009-04-08 04:11:00,100.2,100.22,100.195,100.215,604200000.0
2009-04-08 04:12:00,100.21,100.21,100.15,100.155,1104300003.0
2009-04-08 04:13:00,100.16,100.16,100.07,100.105,1069600007.0
2009-04-08 04:14:00,100.11,100.185,100.11,100.165,300100000.0
2009-04-08 04:15:00,100.165,100.23,100.165,100.225,159700000.0
2009-04-08 04:16:00,100.215,100.225,100.205,100.22,256300000.0
2009-04-08 04:17:00,100.215,100.215,100.125,100.14,628499999.0
2009-04-08 04:18:00,100.14,100.21,100.14,100.205,580500000.0
2009-04-08 04:19:00,100.2,100.21,100.18,100.195,243800000.0
2009-04-08 04:20:00,100.195,100.205,100.195,100.2,44000000.0
2009-04-08 04:21:00,100.2,100.27,100.195,100.27,574799999.0
2009-04-08 04:22:00,100.27,100.27,100.24,100.24,300000000.0
2009-04-08 04:23:00,100.23,100.24,100.14,100.15,714599997.0
2009-04-08 04:24:00,100.16,100.17,100.14,100.145,410999998.0
2009-04-08 04:25:00,100.135,100.15,100.13,100.13,341000000.0
2009-04-08 04:26:00,100.13,100.135,100.04,100.04,630400002.0
2009-04-08 04:27:00,100.045,100.1,100.025,100.09,791999996.0
2009-04-08 04:28:00,100.09,100.095,100.065,100.065,109000000.0
2009-04-08 04:29:00,100.075,100.145,100.07,100.135,374700006.0
2009-04-08 04:30:00,100.125,100.14,100.12,100.125,242300000.0
2009-04-08 04:31:00,100.125,100.135,100.125,100.13,142400000.0
2009-04-08 04:32:00,100.125,100.13,100.09,100.095,353000001.0
2009-04-08 04:33:00,100.095,100.095,100.07,100.075,268600003.0
2009-04-08 04:34:00,100.07,100.09,100.07,100.08,350600003.0
2009-04-08 04:35:00,100.08,100.1,100.08,100.08,296600003.0
2009-04-08 04:36:00,100.08,100.105,100.07,100.09,821200002.0
2009-04-08 04:37:00,100.085,100.11,100.075,100.11,115200000.0
2009-04-08 04:38:00,100.11,100.11,100.08,100.08,435600002.0
2009-04-08 04:39:00,100.08,100.125,100.07,100.12,666200001.0
2009-04-08 04:40:00,100.12,100.12,100.12,100.12,13600000.0
2009-04-08 04:41:00,100.12,100.13,100.12,100.125,47000000.0
2009-04-08 04:42:00,100.12,100.16,100.12,100.15,252200001.0
2009-04-08 04:43:00,100.15,100.15,100.07,100.07,395400000.0
2009-04-08 04:44:00,100.07,100.11,100.07,100.09,408000000.0
2009-04-08 04:45:00,100.08,100.09,100.07,100.07,404200001.0
2009-04-08 04:46:00,100.07,100.08,100.065,100.08,326399998.0
2009-04-08 04:47:00,100.08,100.08,100.07,100.07,542400007.0
2009-04-08 04:48:00,100.07,100.07,100.04,100.05,412800000.0
2009-04-08 04:49:00,100.05,100.115,100.05,100.105,602100000.0
2009-04-08 04:50:00,100.105,100.11,100.055,100.055,248200002.0
2009-04-08 04:51:00,100.05,100.06,100.04,100.05,294800000.0
2009-04-08 04:52:00,100.05,100.09,100.05,100.075,389900000.0
2009-04-08 04:53:00,100.075,100.09,100.055,100.06,389199999.0
2009-04-08 04:54:00,100.06,100.135,100.045,100.085,633400001.0
2009-04-08 04:55:00,100.085,100.1,100.015,100.015,425599999.0
2009-04-08 04:56:00,100.0,100.055,99.985,100.055,584799999.0
2009-04-08 04:57:00,100.06,100.125,100.035,100.11,288600000.0
2009-04-08 04:58:00,100.105,100.105,100.025,100.025,222600000.0
2009-04-08 04:59:00,100.03,100.07,100.02,100.065,168200000.0
2009-04-08 05:00:00,100.06,100.06,100.025,100.05,222599999.0
2009-04-08 05:01:00,100.04,100.065,100.04,100.05,350100000.0
2009-04-08 05:02:00,100.055,100.055,100.03,100.04,171700002.0
2009-04-08 05:03:00,100.045,100.1,100.045,100.1,395800000.0
2009-04-08 05:04:00,100.1,100.11,100.07,100.105,685800000.0
2009-04-08 05:05:00,100.09,100.105,100.09,100.095,217800000.0
2009-04-08 05:06:00,100.095,100.105,100.095,100.105,199000000.0
2009-04-08 05:07:00,100.105,100.13,100.09,100.09,480600000.0
2009-04-08 05:08:00,100.09,100.145,100.09,100.135,487400000.0
2009-04-08 05:09:00,100.135,100.14,100.12,100.135,443900001.0
2009-04-08 05:10:00,100.135,100.2,100.135,100.19,707399997.0
2009-04-08 05:11:00,100.19,100.2,100.15,100.15,363899997.0
2009-04-08 05:12:00,100.15,100.185,100.15,100.15,596900001.0
2009-04-08 05:13:00,100.155,100.155,100.115,100.135,324999999.0
2009-04-08 05:14:00,100.14,100.145,100.13,100.145,85400000.0
2009-04-08 05:15:00,100.145,100.155,100.12,100.135,388100001.0
2009-04-08 05:16:00,100.14,100.155,100.135,100.14,291400000.0
2009-04-08 05:17:00,100.14,100.155,100.14,100.145,265200004.0
2009-04-08 05:18:00,100.145,100.16,100.145,100.155,221000000.0
2009-04-08 05:19:00,100.155,100.155,100.145,100.145,106600000.0
2009-04-08 05:20:00,100.145,100.15,100.08,100.1,731299999.0
2009-04-08 05:21:00,100.09,100.11,100.08,100.1,372700000.0
2009-04-08 05:22:00,100.1,100.1,100.01,100.02,292899999.0
2009-04-08 05:23:00,100.015,100.035,99.99,100.03,448500000.0
2009-04-08 05:24:00,100.03,100.03,99.98,99.99,272200001.0
2009-04-08 05:25:00,99.99,99.99,99.95,99.965,538599996.0
2009-04-08 05:26:00,99.965,100.015,99.945,100.005,443500000.0
2009-04-08 05:27:00,100.005,100.09,100.005,100.06,412599999.0
2009-04-08 05:28:00,100.055,100.06,99.975,99.98,535300002.0
2009-04-08 05:29:00,99.98,99.99,99.94,99.955,492500000.0
2009-04-08 05:30:00,99.955,99.99,99.945,99.96,261100000.0
2009-04-08 05:31:00,99.96,99.96,99.9,99.91,391500000.0
2009-04-08 05:32:00,99.9,99.965,99.9,99.945,495600000.0
2009-04-08 05:33:00,99.94,99.95,99.88,99.94,452900000.0
2009-04-08 05:34:00,99.94,99.96,99.915,99.93,206000000.0
2009-04-08 05:35:00,99.925,99.985,99.925,99.98,458200000.0
2009-04-08 05:36:00,99.98,99.98,99.935,99.935,159400000.0
2009-04-08 05:37:00,99.96,99.965,99.915,99.915,507000001.0
2009-04-08 05:38:00,99.92,99.93,99.91,99.915,243000000.0
2009-04-08 05:39:00,99.92,99.95,99.92,99.945,585599998.0
2009-04-08 05:40:00,99.95,99.95,99.94,99.95,245200000.0
2009-04-08 05:41:00,99.95,99.98,99.95,99.97,448800000.0
2009-04-08 05:42:00,99.98,99.98,99.94,99.94,376999996.0
2009-04-08 05:43:00,99.95,99.97,99.95,99.955,180000000.0
2009-04-08 05:44:00,99.955,99.975,99.955,99.975,69400000.0
2009-04-08 05:45:00,99.975,100.02,99.975,100.005,135400000.0
2009-04-08 05:46:00,100.005,100.005,99.96,99.975,325600000.0
2009-04-08 05:47:00,99.975,99.985,99.96,99.965,284200000.0
2009-04-08 05:48:00,99.975,99.98,99.965,99.97,208200000.0
2009-04-08 05:49:00,99.96,99.97,99.955,99.965,171400000.0
2009-04-08 05:50:00,99.965,100.0,99.965,99.995,635999999.0
2009-04-08 05:51:00,99.995,99.995,99.955,99.98,515100001.0
2009-04-08 05:52:00,99.975,99.975,99.975,99.975,26400000.0
2009-04-08 05:53:00,99.975,100.01,99.975,100.005,64800000.0
2009-04-08 05:54:00,100.005,100.05,100.005,100.03,382800000.0
2009-04-08 05:55:00,100.03,100.035,100.005,100.005,189900000.0
2009-04-08 05:56:00,99.995,100.02,99.995,100.01,385399998.0
2009-04-08 05:57:00,100.01,100.045,100.0,100.01,632000003.0
2009-04-08 05:58:00,100.005,100.015,100.005,100.005,146399999.0
2009-04-08 05:59:00,100.005,100.01,100.0,100.0,46000000.0
2009-04-08 06:00:00,100.005,100.01,99.995,100.005,337599999.0
2009-04-08 06:01:00,100.005,100.02,100.0,100.01,236400000.0
2009-04-08 06:02:00,100.025,100.075,100.015,100.065,391200000.0
2009-04-08 06:03:00,100.08,100.085,100.065,100.08,209400000.0
2009-04-08 06:04:00,100.08,100.1,100.08,100.1,421600001.0
2009-04-08 06:05:00,100.1,100.105,100.065,100.075,387900000.0
2009-04-08 06:06:00,100.08,100.1,100.07,100.085,401400002.0
2009-04-08 06:07:00,100.085,100.1,100.055,100.06,410400001.0
2009-04-08 06:08:00,100.065,100.07,100.06,100.07,139000000.0
2009-04-08 06:09:00,100.07,100.08,100.07,100.08,69000000.0
2009-04-08 06:10:00,100.08,100.08,100.055,100.055,196600000.0
2009-04-08 06:11:00,100.055,100.07,100.05,100.065,128800000.0
2009-04-08 06:12:00,100.065,100.115,100.065,100.115,149400000.0
2009-04-08 06:13:00,100.115,100.125,100.1,100.1,179399996.0
2009-04-08 06:14:00,100.1,100.11,100.1,100.1,331999990.0
2009-04-08 06:15:00,100.1,100.1,100.07,100.09,210399999.0
2009-04-08 06:16:00,100.09,100.1,100.065,100.08,277600000.0
2009-04-08 06:17:00,100.08,100.09,100.065,100.09,365300000.0
2009-04-08 06:18:00,100.085,100.145,100.08,100.14,312999998.0
2009-04-08 06:19:00,100.14,100.14,100.1,100.13,480799999.0
2009-04-08 06:20:00,100.13,100.175,100.11,100.17,424999998.0
2009-04-08 06:21:00,100.17,100.185,100.16,100.165,511199999.0
2009-04-08 06:22:00,100.16,100.18,100.13,100.13,335200000.0
2009-04-08 06:23:00,100.13,100.15,100.12,100.15,323599998.0
2009-04-08 06:24:00,100.15,100.17,100.15,100.16,127599998.0
2009-04-08 06:25:00,100.16,100.16,100.145,100.15,262599996.0
2009-04-08 06:26:00,100.15,100.15,100.13,100.14,231800000.0
2009-04-08 06:27:00,100.14,100.14,100.12,100.125,230799999.0
2009-04-08 06:28:00,100.125,100.145,100.1,100.12,619199999.0
2009-04-08 06:29:00,100.12,100.15,100.11,100.145,523200001.0
2009-04-08 06:30:00,100.14,100.16,100.14,100.14,384599999.0
2009-04-08 06:31:00,100.135,100.14,100.13,100.14,33200000.0
2009-04-08 06:32:00,100.15,100.16,100.14,100.15,137399999.0
2009-04-08 06:33:00,100.145,100.145,100.141,100.141,152600000.0
2009-04-08 06:34:00,100.155,100.16,100.14,100.14,152600000.0
2009-04-08 06:35:00,100.14,100.175,100.14,100.16,324999998.0
2009-04-08 06:36:00,100.16,100.18,100.135,100.17,718199997.0
2009-04-08 06:37:00,100.17,100.17,100.12,100.13,632000004.0
2009-04-08 06:38:00,100.13,100.14,100.12,100.12,266200000.0
2009-04-08 06:39:00,100.12,100.14,100.1,100.1,366799998.0
2009-04-08 06:40:00,100.1,100.11,100.07,100.08,281999999.0
2009-04-08 06:41:00,100.08,100.09,99.99,100.045,513400000.0
2009-04-08 06:42:00,100.04,100.05,100.025,100.035,508899997.0
2009-04-08 06:43:00,100.035,100.055,100.03,100.055,329400000.0
2009-04-08 06:44:00,100.045,100.06,100.04,100.06,276999999.0
2009-04-08 06:45:00,100.06,100.06,100.06,100.06,17800000.0
2009-04-08 06:46:00,100.06,100.09,100.05,100.06,233600000.0
2009-04-08 06:47:00,100.055,100.055,100.03,100.04,316700001.0
2009-04-08 06:48:00,100.045,100.06,100.03,100.045,469200000.0
2009-04-08 06:49:00,100.045,100.05,100.02,100.02,521799994.0
2009-04-08 06:50:00,100.02,100.045,100.02,100.04,309800000.0
2009-04-08 06:51:00,100.035,100.07,100.035,100.065,516400002.0
2009-04-08 06:52:00,100.075,100.105,100.035,100.035,394000000.0
2009-04-08 06:53:00,100.03,100.09,100.03,100.09,439200003.0
2009-04-08 06:54:00,100.08,100.11,100.07,100.07,443800001.0
2009-04-08 06:55:00,100.07,100.1,100.07,100.1,102200000.0
2009-04-08 06:56:00,100.09,100.1,100.09,100.1,45200000.0
2009-04-08 06:57:00,100.1,100.12,100.1,100.11,171600000.0
2009-04-08 06:58:00,100.11,100.11,100.095,100.095,103800000.0
2009-04-08 06:59:00,100.095,100.1,100.08,100.08,171800000.0
2009-04-08 07:00:00,100.085,100.09,100.08,100.08,177800000.0
2009-04-08 07:01:00,100.085,100.085,100.085,100.085,16800000.0
2009-04-08 07:02:00,100.08,100.095,100.075,100.08,220799999.0
2009-04-08 07:03:00,100.08,100.11,100.065,100.075,519800000.0
2009-04-08 07:04:00,100.09,100.135,100.09,100.12,342200000.0
2009-04-08 07:05:00,100.13,100.17,100.09,100.09,636400000.0
2009-04-08 07:06:00,100.09,100.1,100.065,100.07,634199998.0
2009-04-08 07:07:00,100.07,100.09,100.06,100.08,369200000.0
2009-04-08 07:08:00,100.09,100.11,100.07,100.08,414099999.0
2009-04-08 07:09:00,100.085,100.12,100.08,100.095,347299999.0
2009-04-08 07:10:00,100.1,100.1,100.07,100.075,341199999.0
2009-04-08 07:11:00,100.09,100.095,100.075,100.095,290900000.0
2009-04-08 07:12:00,100.095,100.105,100.09,100.1,254400001.0
2009-04-08 07:13:00,100.1,100.12,100.1,100.115,272600001.0
2009-04-08 07:14:00,100.125,100.16,100.125,100.15,183200000.0
2009-04-08 07:15:00,100.15,100.15,100.11,100.11,146200001.0
2009-04-08 07:16:00,100.11,100.11,100.075,100.095,462400001.0
2009-04-08 07:17:00,100.095,100.095,100.085,100.085,352800001.0
2009-04-08 07:18:00,100.085,100.095,100.06,100.06,270000000.0
2009-04-08 07:19:00,100.055,100.06,100.05,100.055,133200000.0
2009-04-08 07:20:00,100.055,100.055,100.035,100.045,114800000.0
2009-04-08 07:21:00,100.04,100.05,100.02,100.02,225400000.0
2009-04-08 07:22:00,100.02,100.05,100.02,100.02,574099998.0
2009-04-08 07:23:00,100.025,100.06,100.025,100.05,356200000.0
2009-04-08 07:24:00,100.045,100.075,100.045,100.045,867700001.0
2009-04-08 07:25:00,100.04,100.075,100.04,100.065,254000000.0
2009-04-08 07:26:00,100.065,100.07,100.045,100.045,249700001.0
2009-04-08 07:27:00,100.055,100.055,100.01,100.01,614200001.0
2009-04-08 07:28:00,100.02,100.035,100.02,100.02,187599999.0
2009-04-08 07:29:00,100.02,100.02,99.99,100.01,233200000.0
2009-04-08 07:30:00,100.0,100.01,99.97,99.975,730199997.0
2009-04-08 07:31:00,99.975,99.98,99.945,99.945,597599996.0
2009-04-08 07:32:00,99.94,99.995,99.925,99.965,884900002.0
2009-04-08 07:33:00,99.965,99.99,99.965,99.985,674000001.0
2009-04-08 07:34:00,99.985,99.985,99.96,99.96,425199999.0
2009-04-08 07:35:00,99.965,99.965,99.925,99.925,333600000.0
2009-04-08 07:36:00,99.925,99.925,99.91,99.92,370599998.0
2009-04-08 07:37:00,99.92,99.93,99.915,99.925,261599999.0
2009-04-08 07:38:00,99.925,99.95,99.925,99.945,207000000.0
2009-04-08 07:39:00,99.945,99.965,99.945,99.955,147600000.0
2009-04-08 07:40:00,99.955,99.98,99.945,99.98,395399999.0
2009-04-08 07:41:00,99.975,99.98,99.96,99.98,266200000.0
2009-04-08 07:42:00,99.98,100.01,99.975,100.01,445300002.0
2009-04-08 07:43:00,100.005,100.01,99.99,99.995,231599999.0
2009-04-08 07:44:00,99.995,99.995,99.97,99.98,484899995.0
2009-04-08 07:45:00,99.975,99.98,99.97,99.975,91300000.0
2009-04-08 07:46:00,99.975,100.005,99.975,99.995,241400000.0
2009-04-08 07:47:00,99.995,100.025,99.995,100.025,257200001.0
2009-04-08 07:48:00,100.025,100.04,100.025,100.03,405399998.0
2009-04-08 07:49:00,100.035,100.035,100.01,100.01,191000000.0
2009-04-08 07:50:00,100.01,100.01,99.97,99.99,449999998.0
2009-04-08 07:51:00,99.99,100.02,99.99,100.01,373399999.0
2009-04-08 07:52:00,100.01,100.01,99.99,99.99,210000002.0
2009-04-08 07:53:00,100.0,100.005,99.97,99.97,320199998.0
2009-04-08 07:54:00,99.965,99.975,99.935,99.96,536199998.0
2009-04-08 07:55:00,99.96,99.965,99.88,99.88,1006099994.0
2009-04-08 07:56:00,99.88,99.88,99.805,99.85,903500003.0
2009-04-08 07:57:00,99.845,99.85,99.83,99.84,380799999.0
2009-04-08 07:58:00,99.84,99.88,99.84,99.85,535899999.0
2009-04-08 07:59:00,99.85,99.885,99.85,99.865,447400000.0
2009-04-08 08:00:00,99.865,99.875,99.85,99.855,580599996.0
2009-04-08 08:01:00,99.855,99.86,99.83,99.845,985299998.0
2009-04-08 08:02:00,99.845,99.855,99.825,99.825,572700002.0
2009-04-08 08:03:00,99.825,99.83,99.82,99.83,237000000.0
2009-04-08 08:04:00,99.83,99.835,99.81,99.815,381800000.0
2009-04-08 08:05:00,99.81,99.85,99.81,99.85,337999998.0
2009-04-08 08:06:00,99.85,99.9,99.85,99.89,624599999.0
2009-04-08 08:07:00,99.89,99.9,99.87,99.88,672999991.0
2009-04-08 08:08:00,99.88,99.89,99.87,99.88,423000001.0
2009-04-08 08:09:00,99.88,99.885,99.87,99.87,143199999.0
2009-04-08 08:10:00,99.87,99.87,99.815,99.82,580800000.0
2009-04-08 08:11:00,99.82,99.82,99.745,99.81,874999994.0
2009-04-08 08:12:00,99.815,99.825,99.795,99.82,559600000.0
2009-04-08 08:13:00,99.82,99.83,99.785,99.8,592199997.0
2009-04-08 08:14:00,99.8,99.82,99.8,99.82,721400000.0
2009-04-08 08:15:00,99.83,99.85,99.82,99.85,567999998.0
2009-04-08 08:16:00,99.86,99.86,99.83,99.84,612800003.0
2009-04-08 08:17:00,99.845,99.85,99.805,99.82,780800000.0
2009-04-08 08:18:00,99.81,99.845,99.81,99.835,548699999.0
2009-04-08 08:19:00,99.825,99.88,99.825,99.86,828400006.0
2009-04-08 08:20:00,99.86,99.9,99.86,99.885,815700002.0
2009-04-08 08:21:00,99.885,99.925,99.86,99.88,649799998.0
2009-04-08 08:22:00,99.88,99.94,99.88,99.93,538199999.0
2009-04-08 08:23:00,99.93,99.94,99.915,99.92,524400000.0
2009-04-08 08:24:00,99.92,99.935,99.88,99.89,486399999.0
2009-04-08 08:25:00,99.9,99.925,99.845,99.855,958600002.0
2009-04-08 08:26:00,99.86,99.86,99.83,99.84,507000007.0
2009-04-08 08:27:00,99.84,99.845,99.755,99.755,631000001.0
2009-04-08 08:28:00,99.76,99.795,99.755,99.79,564400001.0
2009-04-08 08:29:00,99.79,99.79,99.76,99.765,742599999.0
2009-04-08 08:30:00,99.765,99.765,99.67,99.75,952900000.0
2009-04-08 08:31:00,99.75,99.75,99.655,99.665,1015699999.0
2009-04-08 08:32:00,99.67,99.7,99.655,99.675,597000001.0
2009-04-08 08:33:00,99.675,99.725,99.67,99.725,526600000.0
2009-04-08 08:34:00,99.72,99.755,99.71,99.74,697199999.0
2009-04-08 08:35:00,99.75,99.77,99.735,99.745,1016900004.0
2009-04-08 08:36:00,99.755,99.775,99.75,99.75,534600000.0
2009-04-08 08:37:00,99.745,99.76,99.735,99.745,583800003.0
2009-04-08 08:38:00,99.745,99.805,99.74,99.78,438800001.0
2009-04-08 08:39:00,99.78,99.835,99.78,99.825,754000000.0
2009-04-08 08:40:00,99.825,99.84,99.805,99.805,545500001.0
2009-04-08 08:41:00,99.805,99.81,99.77,99.78,626600001.0
2009-04-08 08:42:00,99.78,99.785,99.76,99.77,743200003.0
2009-04-08 08:43:00,99.77,99.79,99.75,99.79,857700001.0
2009-04-08 08:44:00,99.785,99.79,99.76,99.765,760499994.0
2009-04-08 08:45:00,99.765,99.77,99.66,99.665,635999999.0
2009-04-08 08:46:00,99.665,99.695,99.55,99.59,1256800005.0
2009-04-08 08:47:00,99.585,99.71,99.58,99.7,743599997.0
2009-04-08 08:48:00,99.705,99.72,99.68,99.68,809600000.0
2009-04-08 08:49:00,99.68,99.68,99.65,99.655,800400000.0
2009-04-08 08:50:00,99.655,99.67,99.62,99.65,895599999.0
2009-04-08 08:51:00,99.65,99.685,99.65,99.68,544000006.0
2009-04-08 08:52:00,99.68,99.71,99.68,99.69,760999992.0
2009-04-08 08:53:00,99.69,99.7,99.635,99.675,780600001.0
2009-04-08 08:54:00,99.665,99.665,99.615,99.66,491600002.0
2009-04-08 08:55:00,99.66,99.675,99.63,99.63,695200000.0
2009-04-08 08:56:00,99.62,99.66,99.62,99.66,1008800003.0
2009-04-08 08:57:00,99.67,99.68,99.66,99.67,246400002.0
2009-04-08 08:58:00,99.68,99.69,99.66,99.67,555600000.0
2009-04-08 08:59:00,99.665,99.665,99.63,99.64,489600001.0
2009-04-08 09:00:00,99.64,99.66,99.63,99.66,580500000.0
2009-04-08 09:01:00,99.65,99.685,99.64,99.68,610799998.0
2009-04-08 09:02:00,99.68,99.73,99.68,99.72,744500002.0
2009-04-08 09:03:00,99.71,99.74,99.71,99.73,750400007.0
2009-04-08 09:04:00,99.73,99.73,99.665,99.665,1117400001.0
2009-04-08 09:05:00,99.665,99.69,99.665,99.675,410400000.0
2009-04-08 09:06:00,99.675,99.68,99.64,99.64,357799999.0
2009-04-08 09:07:00,99.64,99.66,99.625,99.625,671799993.0
2009-04-08 09:08:00,99.63,99.63,99.6,99.61,1012000008.0
2009-04-08 09:09:00,99.61,99.61,99.505,99.515,1091300009.0
2009-04-08 09:10:00,99.52,99.62,99.505,99.61,1015400000.0
2009-04-08 09:11:00,99.61,99.61,99.46,99.525,1078799997.0
2009-04-08 09:12:00,99.52,99.59,99.52,99.56,917800003.0
2009-04-08 09:13:00,99.56,99.57,99.53,99.54,676600000.0
2009-04-08 09:14:00,99.54,99.54,99.5,99.5,982499999.0
2009-04-08 09:15:00,99.505,99.545,99.485,99.52,766199998.0
2009-04-08 09:16:00,99.525,99.61,99.52,99.6,505599998.0
2009-04-08 09:17:00,99.61,99.675,99.61,99.675,881600005.0
2009-04-08 09:18:00,99.65,99.665,99.635,99.64,889899997.0
2009-04-08 09:19:00,99.635,99.685,99.635,99.67,891099994.0
2009-04-08 09:20:00,99.67,99.67,99.59,99.635,737800001.0
2009-04-08 09:21:00,99.63,99.75,99.63,99.71,1222200001.0
2009-04-08 09:22:00,99.71,99.715,99.67,99.67,915599999.0
2009-04-08 09:23:00,99.675,99.69,99.66,99.67,400000001.0
2009-04-08 09:24:00,99.665,99.68,99.66,99.68,271899997.0
2009-04-08 09:25:00,99.68,99.71,99.68,99.69,889900009.0
2009-04-08 09:26:00,99.69,99.69,99.68,99.68,413000003.0
2009-04-08 09:27:00,99.675,99.69,99.675,99.675,398599999.0
2009-04-08 09:28:00,99.675,99.69,99.645,99.66,1072600002.0
2009-04-08 09:29:00,99.675,99.755,99.67,99.74,1032400001.0
2009-04-08 09:30:00,99.74,99.74,99.72,99.73,982000001.0
2009-04-08 09:31:00,99.73,99.74,99.68,99.68,550000001.0
2009-04-08 09:32:00,99.685,99.72,99.685,99.71,616200002.0
2009-04-08 09:33:00,99.715,99.74,99.71,99.74,284400001.0
2009-04-08 09:34:00,99.74,99.78,99.74,99.765,810200001.0
2009-04-08 09:35:00,99.765,99.78,99.76,99.765,796800004.0
2009-04-08 09:36:00,99.765,99.765,99.73,99.755,713999999.0
2009-04-08 09:37:00,99.755,99.79,99.73,99.74,885000003.0
2009-04-08 09:38:00,99.74,99.74,99.68,99.69,637300000.0
2009-04-08 09:39:00,99.69,99.69,99.66,99.67,819400003.0
2009-04-08 09:40:00,99.665,99.675,99.625,99.675,655600001.0
2009-04-08 09:41:00,99.675,99.705,99.64,99.67,757299998.0
2009-04-08 09:42:00,99.67,99.68,99.64,99.67,862200002.0
2009-04-08 09:43:00,99.67,99.695,99.67,99.68,480000001.0
2009-04-08 09:44:00,99.68,99.68,99.65,99.66,715800000.0
2009-04-08 09:45:00,99.66,99.66,99.65,99.65,316800000.0
2009-04-08 09:46:00,99.65,99.68,99.65,99.68,550300000.0
2009-04-08 09:47:00,99.675,99.68,99.65,99.655,801599999.0
2009-04-08 09:48:00,99.65,99.675,99.65,99.675,387400001.0
2009-04-08 09:49:00,99.675,99.69,99.65,99.65,386000003.0
2009-04-08 09:50:00,99.65,99.66,99.65,99.655,323800004.0
2009-04-08 09:51:00,99.655,99.685,99.655,99.685,509200002.0
2009-04-08 09:52:00,99.69,99.715,99.665,99.69,593200000.0
2009-04-08 09:53:00,99.685,99.75,99.685,99.74,690199999.0
2009-04-08 09:54:00,99.74,99.75,99.73,99.73,511300003.0
2009-04-08 09:55:00,99.73,99.74,99.695,99.71,933700004.0
2009-04-08 09:56:00,99.71,99.725,99.71,99.72,572599999.0
2009-04-08 09:57:00,99.72,99.72,99.71,99.71,437999998.0
2009-04-08 09:58:00,99.715,99.72,99.7,99.72,765000001.0
2009-04-08 09:59:00,99.71,99.71,99.65,99.65,812700002.0
2009-04-08 10:00:00,99.655,99.665,99.61,99.625,591200002.0
2009-04-08 10:01:00,99.625,99.655,99.62,99.65,613200002.0
2009-04-08 10:02:00,99.65,99.665,99.635,99.665,308600001.0
2009-04-08 10:03:00,99.66,99.665,99.65,99.65,326100000.0
2009-04-08 10:04:00,99.66,99.685,99.655,99.67,376800001.0
2009-04-08 10:05:00,99.67,99.67,99.655,99.655,581399989.0
2009-04-08 10:06:00,99.655,99.66,99.64,99.66,289600002.0
2009-04-08 10:07:00,99.665,99.67,99.66,99.66,150800000.0
2009-04-08 10:08:00,99.66,99.7,99.63,99.63,217800000.0
2009-04-08 10:09:00,99.63,99.655,99.58,99.65,809200005.0
2009-04-08 10:10:00,99.66,99.7,99.655,99.665,880000000.0
2009-04-08 10:11:00,99.665,99.665,99.625,99.625,646400003.0
2009-04-08 10:12:00,99.63,99.655,99.57,99.655,762899999.0
2009-04-08 10:13:00,99.65,99.655,99.63,99.635,469000001.0
2009-04-08 10:14:00,99.64,99.67,99.63,99.66,452600004.0
2009-04-08 10:15:00,99.66,99.675,99.645,99.65,439199997.0
2009-04-08 10:16:00,99.65,99.67,99.65,99.665,766399998.0
2009-04-08 10:17:00,99.665,99.695,99.655,99.66,606700000.0
2009-04-08 10:18:00,99.67,99.67,99.635,99.64,613200004.0
2009-04-08 10:19:00,99.64,99.655,99.64,99.655,218400000.0
2009-04-08 10:20:00,99.65,99.66,99.605,99.61,545400003.0
2009-04-08 10:21:00,99.615,99.635,99.61,99.625,219500000.0
2009-04-08 10:22:00,99.625,99.625,99.555,99.565,730100001.0
2009-04-08 10:23:00,99.565,99.6,99.56,99.585,949400004.0
2009-04-08 10:24:00,99.585,99.59,99.555,99.58,721199999.0
2009-04-08 10:25:00,99.58,99.59,99.565,99.57,428300002.0
2009-04-08 10:26:00,99.57,99.575,99.55,99.56,766000000.0
2009-04-08 10:27:00,99.56,99.56,99.535,99.535,129000000.0
2009-04-08 10:28:00,99.535,99.55,99.525,99.53,777600001.0
2009-04-08 10:29:00,99.53,99.55,99.52,99.54,501800000.0
2009-04-08 10:30:00,99.54,99.555,99.53,99.55,386600001.0
2009-04-08 10:31:00,99.545,99.55,99.52,99.545,434000001.0
2009-04-08 10:32:00,99.545,99.55,99.51,99.54,863900000.0
2009-04-08 10:33:00,99.54,99.55,99.54,99.545,192200000.0
2009-04-08 10:34:00,99.545,99.555,99.515,99.54,555800001.0
2009-04-08 10:35:00,99.54,99.57,99.54,99.55,424000000.0
2009-04-08 10:36:00,99.55,99.63,99.55,99.6,962099999.0
2009-04-08 10:37:00,99.605,99.65,99.605,99.63,396000000.0
2009-04-08 10:38:00,99.63,99.63,99.555,99.56,508500001.0
2009-04-08 10:39:00,99.56,99.635,99.56,99.615,732599999.0
2009-04-08 10:40:00,99.615,99.68,99.615,99.67,645700003.0
2009-04-08 10:41:00,99.67,99.67,99.62,99.62,700400002.0
2009-04-08 10:42:00,99.62,99.65,99.62,99.645,459600001.0
2009-04-08 10:43:00,99.645,99.66,99.64,99.655,604000003.0
2009-04-08 10:44:00,99.655,99.66,99.62,99.63,416200001.0
2009-04-08 10:45:00,99.63,99.64,99.62,99.63,319600000.0
2009-04-08 10:46:00,99.625,99.655,99.625,99.655,353800002.0
2009-04-08 10:47:00,99.655,99.665,99.655,99.66,211600001.0
2009-04-08 10:48:00,99.665,99.67,99.645,99.66,187300002.0
2009-04-08 10:49:00,99.665,99.68,99.665,99.675,164400000.0
2009-04-08 10:50:00,99.675,99.72,99.675,99.7,579700001.0
2009-04-08 10:51:00,99.7,99.71,99.7,99.7,409700000.0
2009-04-08 10:52:00,99.7,99.7,99.68,99.69,983400004.0
2009-04-08 10:53:00,99.69,99.7,99.69,99.695,169999999.0
2009-04-08 10:54:00,99.69,99.705,99.685,99.695,566800004.0
2009-04-08 10:55:00,99.705,99.72,99.7,99.72,626200001.0
2009-04-08 10:56:00,99.715,99.72,99.69,99.69,468800003.0
2009-04-08 10:57:00,99.69,99.715,99.69,99.71,633400001.0
2009-04-08 10:58:00,99.71,99.78,99.705,99.78,889200000.0
2009-04-08 10:59:00,99.78,99.78,99.735,99.75,1108399994.0
2009-04-08 11:00:00,99.745,99.915,99.74,99.915,776200004.0
2009-04-08 11:01:00,99.915,99.98,99.855,99.87,1098199998.0
2009-04-08 11:02:00,99.865,99.925,99.85,99.9,955400004.0
2009-04-08 11:03:00,99.895,99.9,99.835,99.88,1158600001.0
2009-04-08 11:04:00,99.88,99.95,99.875,99.91,1113000000.0
2009-04-08 11:05:00,99.91,99.915,99.89,99.905,734800009.0
2009-04-08 11:06:00,99.9,99.915,99.88,99.88,530000002.0
2009-04-08 11:07:00,99.88,99.885,99.855,99.865,711200005.0
2009-04-08 11:08:00,99.87,99.87,99.86,99.87,442199999.0
2009-04-08 11:09:00,99.86,99.86,99.83,99.83,824999995.0
2009-04-08 11:10:00,99.83,99.85,99.825,99.835,822699997.0
2009-04-08 11:11:00,99.83,99.845,99.82,99.845,483700001.0
2009-04-08 11:12:00,99.86,99.87,99.835,99.86,238200000.0
2009-04-08 11:13:00,99.855,99.87,99.83,99.835,646600001.0
2009-04-08 11:14:00,99.835,99.85,99.83,99.85,416600002.0
2009-04-08 11:15:00,99.85,99.86,99.825,99.825,534100000.0
2009-04-08 11:16:00,99.84,99.84,99.81,99.815,326200000.0
2009-04-08 11:17:00,99.815,99.83,99.815,99.83,133600000.0
2009-04-08 11:18:00,99.83,99.84,99.83,99.83,212200000.0
2009-04-08 11:19:00,99.83,99.865,99.83,99.855,547600004.0
2009-04-08 11:20:00,99.855,99.885,99.85,99.885,306000001.0
2009-04-08 11:21:00,99.865,99.89,99.865,99.875,398400007.0
2009-04-08 11:22:00,99.875,99.895,99.87,99.895,798800003.0
2009-04-08 11:23:00,99.895,99.91,99.89,99.9,415800000.0
2009-04-08 11:24:00,99.9,99.91,99.9,99.9,183200000.0
2009-04-08 11:25:00,99.905,99.91,99.9,99.905,65800000.0
2009-04-08 11:26:00,99.905,99.915,99.905,99.905,65200000.0
2009-04-08 11:27:00,99.905,99.95,99.905,99.93,371300002.0
2009-04-08 11:28:00,99.93,99.935,99.915,99.92,459500001.0
2009-04-08 11:29:00,99.92,99.92,99.91,99.91,222800000.0
2009-04-08 11:30:00,99.91,99.915,99.895,99.91,535000000.0
2009-04-08 11:31:00,99.91,99.93,99.905,99.93,554200003.0
2009-04-08 11:32:00,99.93,99.945,99.93,99.94,179600000.0
2009-04-08 11:33:00,99.94,99.96,99.925,99.925,504000000.0
2009-04-08 11:34:00,99.925,99.935,99.915,99.925,741800006.0
2009-04-08 11:35:00,99.925,99.94,99.915,99.93,330800001.0
2009-04-08 11:36:00,99.93,99.93,99.91,99.915,533000001.0
2009-04-08 11:37:00,99.915,99.915,99.86,99.86,955599998.0
2009-04-08 11:38:00,99.86,99.895,99.86,99.89,444000001.0
2009-04-08 11:39:00,99.885,99.905,99.87,99.885,696400001.0
2009-04-08 11:40:00,99.88,99.88,99.84,99.84,590800000.0
2009-04-08 11:41:00,99.84,99.845,99.8,99.8,344199999.0
2009-04-08 11:42:00,99.805,99.85,99.805,99.835,704800003.0
2009-04-08 11:43:00,99.835,99.85,99.835,99.85,340000001.0
2009-04-08 11:44:00,99.85,99.87,99.81,99.83,662400000.0
2009-04-08 11:45:00,99.84,99.875,99.83,99.865,671000002.0
2009-04-08 11:46:00,99.86,99.87,99.85,99.86,783399998.0
2009-04-08 11:47:00,99.86,99.86,99.85,99.85,475400003.0
2009-04-08 11:48:00,99.85,99.85,99.83,99.835,555300001.0
2009-04-08 11:49:00,99.84,99.86,99.84,99.84,462400000.0
2009-04-08 11:50:00,99.84,99.855,99.84,99.85,428000001.0
2009-04-08 11:51:00,99.85,99.86,99.85,99.85,682200001.0
2009-04-08 11:52:00,99.85,99.85,99.83,99.83,580400001.0
2009-04-08 11:53:00,99.83,99.835,99.83,99.83,1154300003.0
2009-04-08 11:54:00,99.825,99.84,99.82,99.82,191600001.0
2009-04-08 11:55:00,99.82,99.83,99.795,99.8,359100002.0
2009-04-08 11:56:00,99.795,99.81,99.79,99.81,1019299997.0
2009-04-08 11:57:00,99.8,99.86,99.8,99.835,938400002.0
2009-04-08 11:58:00,99.83,99.85,99.76,99.76,993600003.0
2009-04-08 11:59:00,99.76,99.77,99.74,99.755,741300002.0
2009-04-08 12:00:00,99.75,99.765,99.74,99.755,888199999.0
2009-04-08 12:01:00,99.735,99.76,99.73,99.755,706000000.0
2009-04-08 12:02:00,99.755,99.755,99.73,99.74,703600000.0
2009-04-08 12:03:00,99.735,99.74,99.67,99.705,1069800000.0
2009-04-08 12:04:00,99.71,99.725,99.67,99.7,759500000.0
2009-04-08 12:05:00,99.705,99.725,99.69,99.71,882000002.0
2009-04-08 12:06:00,99.71,99.71,99.67,99.67,916799998.0
2009-04-08 12:07:00,99.67,99.695,99.64,99.68,943800003.0
2009-04-08 12:08:00,99.68,99.69,99.67,99.67,636200000.0
2009-04-08 12:09:00,99.67,99.7,99.67,99.695,288399999.0
2009-04-08 12:10:00,99.69,99.69,99.68,99.68,242399998.0
2009-04-08 12:11:00,99.68,99.73,99.68,99.725,794200001.0
2009-04-08 12:12:00,99.725,99.73,99.675,99.68,332700000.0
2009-04-08 12:13:00,99.675,99.72,99.675,99.69,755200001.0
2009-04-08 12:14:00,99.69,99.7,99.68,99.69,764599997.0
2009-04-08 12:15:00,99.695,99.7,99.68,99.68,560000002.0
2009-04-08 12:16:00,99.685,99.7,99.685,99.695,157200000.0
2009-04-08 12:17:00,99.695,99.71,99.69,99.705,287800000.0
2009-04-08 12:18:00,99.705,99.73,99.705,99.72,597600000.0
2009-04-08 12:19:00,99.72,99.725,99.685,99.7,610200000.0
2009-04-08 12:20:00,99.7,99.79,99.7,99.755,740600000.0
2009-04-08 12:21:00,99.755,99.78,99.75,99.76,262000000.0
2009-04-08 12:22:00,99.765,99.78,99.76,99.775,304200001.0
2009-04-08 12:23:00,99.775,99.82,99.775,99.795,214000000.0
2009-04-08 12:24:00,99.795,99.82,99.795,99.815,488200009.0
2009-04-08 12:25:00,99.805,99.815,99.795,99.815,633800000.0
2009-04-08 12:26:00,99.81,99.86,99.8,99.86,506600000.0
2009-04-08 12:27:00,99.86,99.89,99.855,99.88,725799999.0
2009-04-08 12:28:00,99.88,99.88,99.84,99.84,733800000.0
2009-04-08 12:29:00,99.845,99.86,99.84,99.86,374200000.0
2009-04-08 12:30:00,99.86,99.91,99.85,99.91,799999996.0
2009-04-08 12:31:00,99.91,99.93,99.88,99.88,1007200000.0
2009-04-08 12:32:00,99.885,99.89,99.87,99.875,627600001.0
2009-04-08 12:33:00,99.875,99.91,99.875,99.905,552400002.0
2009-04-08 12:34:00,99.905,99.92,99.87,99.92,675000002.0
2009-04-08 12:35:00,99.92,99.95,99.91,99.93,569800001.0
2009-04-08 12:36:00,99.925,99.96,99.925,99.93,616500001.0
2009-04-08 12:37:00,99.935,99.935,99.905,99.905,276600000.0
2009-04-08 12:38:00,99.905,99.915,99.9,99.915,620100000.0
2009-04-08 12:39:00,99.915,99.96,99.915,99.935,988000000.0
2009-04-08 12:40:00,99.935,100.03,99.92,100.03,685599999.0
2009-04-08 12:41:00,100.03,100.03,99.98,99.98,801800002.0
2009-04-08 12:42:00,99.97,99.98,99.885,99.975,927799997.0
2009-04-08 12:43:00,99.975,99.995,99.96,99.995,533200001.0
2009-04-08 12:44:00,100.0,100.01,99.98,99.99,976199998.0
2009-04-08 12:45:00,99.99,100.0,99.97,99.97,746600000.0
2009-04-08 12:46:00,99.97,99.975,99.94,99.965,675800004.0
2009-04-08 12:47:00,99.965,99.965,99.91,99.93,836400003.0
2009-04-08 12:48:00,99.945,99.985,99.93,99.975,1219200001.0
2009-04-08 12:49:00,99.975,99.995,99.95,99.95,648399998.0
2009-04-08 12:50:00,99.96,99.98,99.95,99.955,905400000.0
2009-04-08 12:51:00,99.955,99.96,99.925,99.96,803400001.0
2009-04-08 12:52:00,99.96,99.96,99.895,99.91,1099099998.0
2009-04-08 12:53:00,99.905,99.945,99.895,99.935,776600000.0
2009-04-08 12:54:00,99.94,99.95,99.92,99.93,689800001.0
2009-04-08 12:55:00,99.93,99.93,99.92,99.93,517400001.0
2009-04-08 12:56:00,99.925,99.93,99.905,99.91,902400001.0
2009-04-08 12:57:00,99.92,99.96,99.9,99.95,1163600000.0
2009-04-08 12:58:00,99.95,99.95,99.89,99.895,850900001.0
2009-04-08 12:59:00,99.895,99.93,99.895,99.91,570199998.0
2009-04-08 13:00:00,99.91,99.925,99.89,99.9,670600004.0
2009-04-08 13:01:00,99.905,99.93,99.895,99.915,614800000.0
2009-04-08 13:02:00,99.895,99.96,99.895,99.935,531200000.0
2009-04-08 13:03:00,99.93,99.94,99.93,99.93,533600000.0
2009-04-08 13:04:00,99.93,99.93,99.905,99.92,953000000.0
2009-04-08 13:05:00,99.92,99.955,99.91,99.945,513400000.0
2009-04-08 13:06:00,99.945,99.95,99.915,99.92,715999997.0
2009-04-08 13:07:00,99.92,99.93,99.915,99.92,468000000.0
2009-04-08 13:08:00,99.94,99.96,99.94,99.95,411600001.0
2009-04-08 13:09:00,99.95,99.95,99.94,99.945,248500001.0
2009-04-08 13:10:00,99.94,99.96,99.94,99.95,367799999.0
2009-04-08 13:11:00,99.955,99.96,99.935,99.95,641800001.0
2009-04-08 13:12:00,99.95,100.035,99.945,100.005,1125100001.0
2009-04-08 13:13:00,100.005,100.01,99.975,99.985,717300000.0
2009-04-08 13:14:00,99.985,100.005,99.95,99.99,823800002.0
2009-04-08 13:15:00,99.99,100.01,99.99,100.0,836800001.0
2009-04-08 13:16:00,100.01,100.02,99.995,100.01,614600004.0
2009-04-08 13:17:00,100.01,100.01,99.98,99.985,343200000.0
2009-04-08 13:18:00,99.985,100.015,99.985,100.0,258800000.0
2009-04-08 13:19:00,100.0,100.0,99.99,100.0,143200000.0
2009-04-08 13:20:00,99.995,100.015,99.995,100.01,110800000.0
2009-04-08 13:21:00,100.01,100.025,100.005,100.025,202600001.0
2009-04-08 13:22:00,100.025,100.035,100.02,100.025,457399998.0
2009-04-08 13:23:00,100.025,100.045,100.02,100.035,492700000.0
2009-04-08 13:24:00,100.035,100.04,100.035,100.04,179399999.0
2009-04-08 13:25:00,100.035,100.08,100.035,100.07,418099998.0
2009-04-08 13:26:00,100.07,100.11,100.06,100.085,755700007.0
2009-04-08 13:27:00,100.085,100.1,100.08,100.08,255200003.0
2009-04-08 13:28:00,100.08,100.09,100.07,100.08,689800009.0
2009-04-08 13:29:00,100.08,100.09,100.07,100.07,424400002.0
2009-04-08 13:30:00,100.075,100.075,100.055,100.075,323300001.0
2009-04-08 13:31:00,100.075,100.08,100.055,100.055,244999999.0
2009-04-08 13:32:00,100.055,100.055,100.02,100.03,486400001.0
2009-04-08 13:33:00,100.03,100.03,100.01,100.01,546700001.0
2009-04-08 13:34:00,100.01,100.025,99.99,99.995,669600000.0
2009-04-08 13:35:00,99.995,100.0,99.97,99.975,674799999.0
2009-04-08 13:36:00,99.97,99.985,99.97,99.985,408800000.0
2009-04-08 13:37:00,99.985,100.015,99.985,100.015,321200003.0
2009-04-08 13:38:00,100.015,100.02,100.015,100.015,176600004.0
2009-04-08 13:39:00,100.015,100.015,99.99,100.005,489200006.0
2009-04-08 13:40:00,100.005,100.02,100.0,100.015,450800004.0
2009-04-08 13:41:00,100.015,100.025,100.01,100.015,400400004.0
2009-04-08 13:42:00,100.015,100.015,99.975,99.995,399700004.0
2009-04-08 13:43:00,99.995,100.01,99.98,99.98,330000001.0
2009-04-08 13:44:00,99.98,99.995,99.98,99.995,195800001.0
2009-04-08 13:45:00,99.99,99.995,99.98,99.98,225800000.0
2009-04-08 13:46:00,99.98,100.0,99.965,99.995,601000002.0
2009-04-08 13:47:00,100.0,100.0,99.95,99.96,593300002.0
2009-04-08 13:48:00,99.96,99.99,99.95,99.99,661199999.0
2009-04-08 13:49:00,99.98,99.98,99.94,99.95,579800000.0
2009-04-08 13:50:00,99.95,99.965,99.94,99.96,515400001.0
2009-04-08 13:51:00,99.96,99.965,99.94,99.95,357900001.0
2009-04-08 13:52:00,99.95,99.955,99.945,99.955,193600000.0
2009-04-08 13:53:00,99.955,99.965,99.945,99.95,803599999.0
2009-04-08 13:54:00,99.95,99.97,99.95,99.96,509400002.0
2009-04-08 13:55:00,99.96,99.96,99.93,99.93,304200002.0
2009-04-08 13:56:00,99.93,99.94,99.9,99.92,537599999.0
2009-04-08 13:57:00,99.93,99.94,99.92,99.94,413800000.0
2009-04-08 13:58:00,99.94,99.95,99.94,99.94,419400004.0
2009-04-08 13:59:00,99.93,99.93,99.89,99.89,467400003.0
2009-04-08 14:00:00,99.9,99.9,99.885,99.895,398400000.0
2009-04-08 14:01:00,99.9,99.9,99.875,99.885,415100001.0
2009-04-08 14:02:00,99.885,99.915,99.87,99.91,779000006.0
2009-04-08 14:03:00,99.905,99.94,99.905,99.91,696400002.0
2009-04-08 14:04:00,99.905,99.93,99.885,99.915,751200004.0
2009-04-08 14:05:00,99.915,99.965,99.915,99.965,545000005.0
2009-04-08 14:06:00,99.965,99.965,99.945,99.955,131999999.0
2009-04-08 14:07:00,99.955,99.975,99.93,99.955,615000005.0
2009-04-08 14:08:00,99.955,99.965,99.955,99.96,377800001.0
2009-04-08 14:09:00,99.955,99.975,99.95,99.975,1112000011.0
2009-04-08 14:10:00,99.98,99.99,99.965,99.965,291800001.0
2009-04-08 14:11:00,99.965,99.97,99.94,99.955,412600000.0
2009-04-08 14:12:00,99.955,100.035,99.95,100.025,570800001.0
2009-04-08 14:13:00,100.025,100.06,99.99,100.06,1008399997.0
2009-04-08 14:14:00,100.055,100.08,100.04,100.045,1019799998.0
2009-04-08 14:15:00,100.04,100.05,100.025,100.04,730199998.0
2009-04-08 14:16:00,100.04,100.125,100.04,100.085,1220100000.0
2009-04-08 14:17:00,100.085,100.09,100.07,100.075,598999998.0
2009-04-08 14:18:00,100.08,100.115,100.07,100.09,967799997.0
2009-04-08 14:19:00,100.105,100.11,100.075,100.08,625600001.0
2009-04-08 14:20:00,100.08,100.12,100.08,100.11,578399993.0
2009-04-08 14:21:00,100.105,100.18,100.1,100.17,944700004.0
2009-04-08 14:22:00,100.17,100.19,100.11,100.115,833599999.0
2009-04-08 14:23:00,100.115,100.15,100.115,100.15,533799999.0
2009-04-08 14:24:00,100.155,100.18,100.14,100.15,925699999.0
2009-04-08 14:25:00,100.15,100.17,100.14,100.17,399200001.0
2009-04-08 14:26:00,100.165,100.225,100.155,100.21,698799994.0
2009-04-08 14:27:00,100.215,100.26,100.21,100.22,942399992.0
2009-04-08 14:28:00,100.22,100.23,100.16,100.19,911599995.0
2009-04-08 14:29:00,100.19,100.21,100.17,100.175,655999996.0
2009-04-08 14:30:00,100.175,100.21,100.175,100.195,106000000.0
2009-04-08 14:31:00,100.18,100.18,100.13,100.135,428399996.0
2009-04-08 14:32:00,100.135,100.17,100.135,100.15,674500000.0
2009-04-08 14:33:00,100.15,100.17,100.15,100.165,357800000.0
2009-04-08 14:34:00,100.165,100.19,100.155,100.19,323399998.0
2009-04-08 14:35:00,100.19,100.2,100.17,100.175,637799997.0
2009-04-08 14:36:00,100.175,100.185,100.135,100.14,924700000.0
2009-04-08 14:37:00,100.14,100.145,100.12,100.13,517899998.0
2009-04-08 14:38:00,100.13,100.13,100.09,100.095,687800002.0
2009-04-08 14:39:00,100.1,100.12,100.035,100.035,642500000.0
2009-04-08 14:40:00,100.015,100.11,100.01,100.08,726300001.0
2009-04-08 14:41:00,100.08,100.14,100.075,100.13,993600004.0
2009-04-08 14:42:00,100.135,100.14,100.115,100.13,675200003.0
2009-04-08 14:43:00,100.135,100.15,100.135,100.15,102000001.0
2009-04-08 14:44:00,100.142,100.199,100.14,100.186,387799999.0
2009-04-08 14:45:00,100.19,100.24,100.17,100.23,387799999.0
2009-04-08 14:46:00,100.235,100.255,100.205,100.25,970600002.0
2009-04-08 14:47:00,100.26,100.3,100.24,100.28,1067799998.0
2009-04-08 14:48:00,100.28,100.28,100.21,100.21,531800003.0
2009-04-08 14:49:00,100.215,100.265,100.215,100.25,803200001.0
2009-04-08 14:50:00,100.25,100.36,100.25,100.35,906800002.0
2009-04-08 14:51:00,100.35,100.35,100.22,100.23,1020400005.0
2009-04-08 14:52:00,100.235,100.28,100.23,100.265,686800002.0
2009-04-08 14:53:00,100.26,100.33,100.25,100.305,748100002.0
2009-04-08 14:54:00,100.305,100.31,100.275,100.285,923799999.0
2009-04-08 14:55:00,100.28,100.325,100.28,100.305,819600004.0
2009-04-08 14:56:00,100.31,100.315,100.275,100.28,392600000.0
2009-04-08 14:57:00,100.28,100.29,100.24,100.25,808300002.0
2009-04-08 14:58:00,100.24,100.3,100.235,100.26,661699999.0
2009-04-08 14:59:00,100.25,100.28,100.25,100.255,802800001.0
2009-04-08 15:00:00,100.255,100.27,100.25,100.265,242000001.0
2009-04-08 15:01:00,100.265,100.27,100.25,100.265,599000001.0
2009-04-08 15:02:00,100.265,100.27,100.255,100.27,256399999.0
2009-04-08 15:03:00,100.275,100.315,100.275,100.305,449999999.0
2009-04-08 15:04:00,100.3,100.315,100.28,100.28,447200005.0
2009-04-08 15:05:00,100.285,100.285,100.28,100.285,62400001.0
2009-04-08 15:06:00,100.205,100.21,100.2,100.21,200000000.0
2009-04-08 15:07:00,100.21,100.24,100.21,100.23,320400000.0
2009-04-08 15:08:00,100.23,100.24,100.19,100.19,811000000.0
2009-04-08 15:09:00,100.195,100.215,100.185,100.195,752500001.0
2009-04-08 15:10:00,100.195,100.22,100.175,100.18,500300001.0
2009-04-08 15:11:00,100.18,100.19,100.155,100.16,536200003.0
2009-04-08 15:12:00,100.155,100.21,100.155,100.195,629999998.0
2009-04-08 15:13:00,100.19,100.275,100.185,100.275,455600003.0
2009-04-08 15:14:00,100.275,100.275,100.225,100.25,736600005.0
2009-04-08 15:15:00,100.25,100.29,100.25,100.27,396600002.0
2009-04-08 15:16:00,100.27,100.28,100.26,100.265,425600001.0
2009-04-08 15:17:00,100.26,100.28,100.25,100.28,685200002.0
2009-04-08 15:18:00,100.27,100.28,100.27,100.27,1027200000.0
2009-04-08 15:19:00,100.27,100.28,100.27,100.275,291400000.0
2009-04-08 15:20:00,100.275,100.3,100.275,100.28,552400001.0
2009-04-08 15:21:00,100.28,100.29,100.28,100.28,308600000.0
2009-04-08 15:22:00,100.28,100.3,100.28,100.29,351400000.0
2009-04-08 15:23:00,100.29,100.31,100.29,100.3,311600000.0
2009-04-08 15:24:00,100.3,100.3,100.28,100.29,484600001.0
2009-04-08 15:25:00,100.29,100.3,100.27,100.27,221400000.0
2009-04-08 15:26:00,100.27,100.275,100.26,100.26,256599999.0
2009-04-08 15:27:00,100.26,100.28,100.26,100.26,335400001.0
2009-04-08 15:28:00,100.26,100.28,100.26,100.27,326800000.0
2009-04-08 15:29:00,100.27,100.28,100.26,100.27,257400000.0
2009-04-08 15:30:00,100.27,100.3,100.27,100.3,511199999.0
2009-04-08 15:31:00,100.3,100.31,100.29,100.3,422799999.0
2009-04-08 15:32:00,100.3,100.35,100.285,100.32,738600000.0
2009-04-08 15:33:00,100.32,100.33,100.31,100.325,365000000.0
2009-04-08 15:34:00,100.335,100.335,100.315,100.32,457500000.0
2009-04-08 15:35:00,100.32,100.32,100.28,100.28,318400000.0
2009-04-08 15:36:00,100.29,100.295,100.28,100.28,338200000.0
2009-04-08 15:37:00,100.28,100.29,100.245,100.255,832000001.0
2009-04-08 15:38:00,100.255,100.26,100.23,100.25,696400001.0
2009-04-08 15:39:00,100.26,100.26,100.235,100.25,700600001.0
2009-04-08 15:40:00,100.24,100.255,100.185,100.22,1087400000.0
2009-04-08 15:41:00,100.215,100.235,100.21,100.235,373300001.0
2009-04-08 15:42:00,100.235,100.28,100.23,100.26,533800003.0
2009-04-08 15:43:00,100.26,100.28,100.26,100.275,516600001.0
2009-04-08 15:44:00,100.275,100.285,100.25,100.285,446400000.0
2009-04-08 15:45:00,100.285,100.32,100.27,100.285,902899999.0
2009-04-08 15:46:00,100.28,100.29,100.26,100.27,741100000.0
2009-04-08 15:47:00,100.27,100.305,100.27,100.28,1139600005.0
2009-04-08 15:48:00,100.275,100.3,100.25,100.25,1014599999.0
2009-04-08 15:49:00,100.255,100.27,100.25,100.26,536600001.0
2009-04-08 15:50:00,100.26,100.27,100.255,100.265,499400001.0
2009-04-08 15:51:00,100.265,100.265,100.235,100.255,347000000.0
2009-04-08 15:52:00,100.255,100.275,100.21,100.21,586200002.0
2009-04-08 15:53:00,100.21,100.23,100.195,100.205,454299999.0
2009-04-08 15:54:00,100.205,100.225,100.205,100.215,115000000.0
2009-04-08 15:55:00,100.215,100.23,100.18,100.195,273400001.0
2009-04-08 15:56:00,100.2,100.25,100.2,100.25,513800004.0
2009-04-08 15:57:00,100.26,100.26,100.22,100.245,357399999.0
2009-04-08 15:58:00,100.25,100.25,100.225,100.245,227600000.0
2009-04-08 15:59:00,100.25,100.265,100.21,100.245,539800001.0
2009-04-08 16:00:00,100.245,100.26,100.22,100.23,700600001.0
2009-04-08 16:01:00,100.225,100.26,100.225,100.235,360300000.0
2009-04-08 16:02:00,100.245,100.245,100.225,100.24,132600000.0
2009-04-08 16:03:00,100.245,100.26,100.245,100.255,635400000.0
2009-04-08 16:04:00,100.255,100.27,100.23,100.25,478400000.0
2009-04-08 16:05:00,100.245,100.26,100.23,100.24,836900000.0
2009-04-08 16:06:00,100.25,100.25,100.2,100.22,756399999.0
2009-04-08 16:07:00,100.23,100.255,100.22,100.25,793600001.0
2009-04-08 16:08:00,100.25,100.255,100.17,100.19,581000002.0
2009-04-08 16:09:00,100.19,100.22,100.18,100.215,516600000.0
2009-04-08 16:10:00,100.215,100.215,100.17,100.175,534400000.0
2009-04-08 16:11:00,100.175,100.18,100.135,100.14,800300004.0
2009-04-08 16:12:00,100.145,100.16,100.13,100.135,737500003.0
2009-04-08 16:13:00,100.135,100.145,100.105,100.145,790800000.0
2009-04-08 16:14:00,100.145,100.185,100.13,100.15,970999998.0
2009-04-08 16:15:00,100.15,100.2,100.15,100.2,1023400001.0
2009-04-08 16:16:00,100.2,100.205,100.145,100.145,840400003.0
2009-04-08 16:17:00,100.14,100.155,100.135,100.155,839400002.0
2009-04-08 16:18:00,100.155,100.16,100.12,100.13,745399999.0
2009-04-08 16:19:00,100.13,100.14,100.105,100.13,895200002.0
2009-04-08 16:20:00,100.13,100.135,100.095,100.095,680600003.0
2009-04-08 16:21:00,100.095,100.11,100.075,100.085,781700001.0
2009-04-08 16:22:00,100.08,100.09,100.025,100.025,723200000.0
2009-04-08 16:23:00,100.025,100.055,100.015,100.03,971400001.0
2009-04-08 16:24:00,100.02,100.035,100.01,100.03,888000000.0
2009-04-08 16:25:00,100.025,100.05,100.0,100.015,990000002.0
2009-04-08 16:26:00,100.01,100.015,99.98,100.0,817999998.0
2009-04-08 16:27:00,100.0,100.06,100.0,100.03,1033000001.0
2009-04-08 16:28:00,100.03,100.045,100.015,100.04,647000001.0
2009-04-08 16:29:00,100.05,100.08,100.03,100.03,661000001.0
2009-04-08 16:30:00,100.03,100.035,100.0,100.02,847000001.0
2009-04-08 16:31:00,100.02,100.08,100.02,100.075,1089399999.0
2009-04-08 16:32:00,100.075,100.08,100.06,100.07,952900004.0
2009-04-08 16:33:00,100.075,100.085,100.02,100.025,703800001.0
2009-04-08 16:34:00,100.025,100.06,100.025,100.06,875200001.0
2009-04-08 16:35:00,100.055,100.08,100.05,100.06,985000000.0
2009-04-08 16:36:00,100.07,100.08,100.045,100.06,786000000.0
2009-04-08 16:37:00,100.06,100.065,100.05,100.055,407200000.0
2009-04-08 16:38:00,100.05,100.055,100.0,100.005,556800000.0
2009-04-08 16:39:00,100.01,100.02,100.0,100.01,690899999.0
2009-04-08 16:40:00,100.005,100.01,99.99,99.995,647600000.0
2009-04-08 16:41:00,99.995,100.03,99.995,100.025,747800000.0
2009-04-08 16:42:00,100.02,100.025,99.975,99.975,704000000.0
2009-04-08 16:43:00,99.985,100.045,99.96,100.02,884700000.0
2009-04-08 16:44:00,100.02,100.04,100.02,100.04,634800001.0
2009-04-08 16:45:00,100.05,100.13,100.05,100.12,1132600000.0
2009-04-08 16:46:00,100.12,100.12,100.07,100.07,736500001.0
2009-04-08 16:47:00,100.06,100.07,100.04,100.05,634000000.0
2009-04-08 16:48:00,100.05,100.05,100.03,100.03,843600001.0
2009-04-08 16:49:00,100.035,100.055,99.985,100.005,1002399997.0
2009-04-08 16:50:00,99.99,100.02,99.93,100.01,1030399996.0
2009-04-08 16:51:00,99.98,100.015,99.96,100.01,1137399997.0
2009-04-08 16:52:00,100.0,100.01,99.98,100.005,347200006.0
2009-04-08 16:53:00,100.005,100.035,100.0,100.025,361400000.0
2009-04-08 16:54:00,100.025,100.055,100.025,100.045,490400003.0
2009-04-08 16:55:00,100.045,100.05,100.02,100.03,742600002.0
2009-04-08 16:56:00,100.035,100.075,100.035,100.045,943200001.0
2009-04-08 16:57:00,100.045,100.045,100.02,100.035,492000000.0
2009-04-08 16:58:00,100.025,100.07,100.015,100.07,719999999.0
2009-04-08 16:59:00,100.07,100.08,100.035,100.04,739400000.0
2009-04-08 17:00:00,100.03,100.065,100.02,100.06,876400005.0
2009-04-08 17:01:00,100.065,100.07,100.04,100.045,803600001.0
2009-04-08 17:02:00,100.045,100.065,100.03,100.04,893799997.0
2009-04-08 17:03:00,100.04,100.06,100.035,100.045,617799997.0
2009-04-08 17:04:00,100.045,100.045,100.025,100.03,443999999.0
2009-04-08 17:05:00,100.03,100.03,99.995,100.0,209800000.0
2009-04-08 17:06:00,100.0,100.02,99.94,99.955,814600003.0
2009-04-08 17:07:00,99.96,99.98,99.945,99.98,799000005.0
2009-04-08 17:08:00,99.98,100.03,99.98,99.985,801800005.0
2009-04-08 17:09:00,99.985,100.0,99.965,99.97,715400002.0
2009-04-08 17:10:00,99.97,100.01,99.97,99.99,372200002.0
2009-04-08 17:11:00,99.995,100.0,99.985,100.0,224400000.0
2009-04-08 17:12:00,99.995,100.02,99.985,99.995,479800003.0
2009-04-08 17:13:00,99.995,100.0,99.98,99.98,368600000.0
2009-04-08 17:14:00,99.98,100.01,99.975,100.01,239999999.0
2009-04-08 17:15:00,100.01,100.07,100.0,100.06,935599995.0
2009-04-08 17:16:00,100.055,100.07,100.03,100.03,316800002.0
2009-04-08 17:17:00,100.03,100.035,100.0,100.0,476000000.0
2009-04-08 17:18:00,100.015,100.025,99.98,99.98,794200003.0
2009-04-08 17:19:00,99.98,99.99,99.97,99.98,365600000.0
2009-04-08 17:20:00,99.98,100.015,99.975,100.0,667800001.0
2009-04-08 17:21:00,100.0,100.03,100.0,100.02,833200002.0
2009-04-08 17:22:00,100.015,100.025,100.01,100.025,535200005.0
2009-04-08 17:23:00,100.025,100.045,100.015,100.04,936799999.0
2009-04-08 17:24:00,100.055,100.06,100.04,100.04,534199999.0
2009-04-08 17:25:00,100.04,100.095,100.04,100.08,504500000.0
2009-04-08 17:26:00,100.08,100.095,100.07,100.08,431200002.0
2009-04-08 17:27:00,100.075,100.085,100.04,100.065,594600004.0
2009-04-08 17:28:00,100.07,100.085,100.065,100.07,569600001.0
2009-04-08 17:29:00,100.07,100.08,100.05,100.055,427400006.0
2009-04-08 17:30:00,100.055,100.08,100.045,100.06,361400000.0
2009-04-08 17:31:00,100.065,100.07,100.06,100.07,143200000.0
2009-04-08 17:32:00,100.07,100.1,100.07,100.1,506799999.0
2009-04-08 17:33:00,100.105,100.105,100.09,100.09,197200000.0
2009-04-08 17:34:00,100.09,100.1,100.075,100.075,299600000.0
2009-04-08 17:35:00,100.075,100.13,100.075,100.125,245400000.0
2009-04-08 17:36:00,100.125,100.125,100.115,100.125,152400000.0
2009-04-08 17:37:00,100.125,100.125,100.1,100.1,609400000.0
2009-04-08 17:38:00,100.1,100.12,100.09,100.1,309200000.0
2009-04-08 17:39:00,100.1,100.165,100.09,100.15,787700002.0
2009-04-08 17:40:00,100.15,100.15,100.06,100.06,739000001.0
2009-04-08 17:41:00,100.05,100.05,100.005,100.04,486000000.0
2009-04-08 17:42:00,100.04,100.1,100.04,100.1,303600000.0
2009-04-08 17:43:00,100.1,100.1,100.07,100.07,309600000.0
2009-04-08 17:44:00,100.07,100.085,100.07,100.08,304600000.0
2009-04-08 17:45:00,100.09,100.09,100.08,100.08,80600000.0
2009-04-08 17:46:00,100.08,100.085,100.08,100.085,239800000.0
2009-04-08 17:47:00,100.08,100.1,100.055,100.075,507900005.0
2009-04-08 17:48:00,100.08,100.1,100.065,100.09,442199999.0
2009-04-08 17:49:00,100.085,100.1,100.06,100.07,574600000.0
2009-04-08 17:50:00,100.07,100.075,100.025,100.03,500600000.0
2009-04-08 17:51:00,100.03,100.075,100.025,100.075,429000000.0
2009-04-08 17:52:00,100.075,100.075,100.025,100.025,279500000.0
2009-04-08 17:53:00,100.025,100.06,100.02,100.05,255200000.0
2009-04-08 17:54:00,100.055,100.055,99.985,100.0,329400001.0
2009-04-08 17:55:00,100.0,100.04,99.985,100.02,335000000.0
2009-04-08 17:56:00,100.02,100.03,99.94,99.95,710200004.0
2009-04-08 17:57:00,99.95,99.98,99.945,99.95,924000000.0
2009-04-08 17:58:00,99.95,99.96,99.95,99.95,206200001.0
2009-04-08 17:59:00,99.95,99.955,99.94,99.955,645600000.0
2009-04-08 18:00:00,99.955,99.97,99.955,99.96,230799999.0
2009-04-08 18:01:00,99.955,99.955,99.9,99.9,487000000.0
2009-04-08 18:02:00,99.9,99.92,99.9,99.92,390399999.0
2009-04-08 18:03:00,99.92,99.95,99.92,99.93,314999998.0
2009-04-08 18:04:00,99.93,99.945,99.93,99.935,479799996.0
2009-04-08 18:05:00,99.935,99.94,99.93,99.935,180399997.0
2009-04-08 18:06:00,99.95,99.97,99.95,99.97,499399998.0
2009-04-08 18:07:00,99.97,99.97,99.945,99.945,330399999.0
2009-04-08 18:08:00,99.94,99.945,99.93,99.94,398399999.0
2009-04-08 18:09:00,99.94,99.95,99.925,99.94,270399999.0
2009-04-08 18:10:00,99.94,99.95,99.94,99.945,296000001.0
2009-04-08 18:11:00,99.94,99.95,99.94,99.94,81599999.0
2009-04-08 18:12:00,99.94,99.95,99.935,99.945,334800000.0
2009-04-08 18:13:00,99.95,99.955,99.915,99.925,183000000.0
2009-04-08 18:14:00,99.93,99.94,99.92,99.92,122600000.0
2009-04-08 18:15:00,99.92,99.93,99.84,99.84,244600000.0
2009-04-08 18:16:00,99.84,99.87,99.83,99.86,664000000.0
2009-04-08 18:17:00,99.86,99.88,99.86,99.865,414200002.0
2009-04-08 18:18:00,99.865,99.87,99.85,99.855,202800001.0
2009-04-08 18:19:00,99.855,99.86,99.8,99.81,498200000.0
2009-04-08 18:20:00,99.82,99.83,99.81,99.83,251800003.0
2009-04-08 18:21:00,99.83,99.84,99.83,99.84,53600000.0
2009-04-08 18:22:00,99.84,99.87,99.835,99.87,375200000.0
2009-04-08 18:23:00,99.87,99.875,99.8,99.81,603700000.0
2009-04-08 18:24:00,99.805,99.82,99.785,99.785,532200002.0
2009-04-08 18:25:00,99.79,99.81,99.79,99.8,190200001.0
2009-04-08 18:26:00,99.8,99.81,99.8,99.81,196199999.0
2009-04-08 18:27:00,99.81,99.84,99.81,99.84,233199999.0
2009-04-08 18:28:00,99.84,99.84,99.82,99.825,464100000.0
2009-04-08 18:29:00,99.825,99.825,99.81,99.82,218800000.0
2009-04-08 18:30:00,99.82,99.83,99.815,99.82,467799997.0
2009-04-08 18:31:00,99.82,99.83,99.81,99.82,363600000.0
2009-04-08 18:32:00,99.82,99.83,99.82,99.82,324500000.0
2009-04-08 18:33:00,99.83,99.84,99.825,99.84,188200000.0
2009-04-08 18:34:00,99.84,99.85,99.84,99.85,201600000.0
2009-04-08 18:35:00,99.85,99.88,99.85,99.85,495399999.0
2009-04-08 18:36:00,99.855,99.88,99.855,99.87,96200000.0
2009-04-08 18:37:00,99.865,99.865,99.805,99.81,403999996.0
2009-04-08 18:38:00,99.81,99.81,99.77,99.77,287100002.0
2009-04-08 18:39:00,99.77,99.77,99.72,99.735,466399998.0
2009-04-08 18:40:00,99.73,99.84,99.73,99.79,646900000.0
2009-04-08 18:41:00,99.79,99.81,99.79,99.81,89000000.0
2009-04-08 18:42:00,99.81,99.84,99.805,99.82,338800001.0
2009-04-08 18:43:00,99.82,99.84,99.8,99.8,510300002.0
2009-04-08 18:44:00,99.81,99.82,99.8,99.82,157399997.0
2009-04-08 18:45:00,99.82,99.82,99.81,99.81,289000000.0
2009-04-08 18:46:00,99.81,99.83,99.79,99.79,464999999.0
2009-04-08 18:47:00,99.8,99.83,99.79,99.81,531599998.0
2009-04-08 18:48:00,99.81,99.81,99.8,99.8,263200000.0
2009-04-08 18:49:00,99.795,99.8,99.79,99.79,195400001.0
2009-04-08 18:50:00,99.8,99.81,99.76,99.76,355999998.0
2009-04-08 18:51:00,99.76,99.79,99.76,99.79,552599999.0
2009-04-08 18:52:00,99.795,99.8,99.785,99.79,240999999.0
2009-04-08 18:53:00,99.79,99.8,99.79,99.8,136200001.0
2009-04-08 18:54:00,99.8,99.8,99.78,99.78,104800000.0
2009-04-08 18:55:00,99.78,99.8,99.775,99.775,523600000.0
2009-04-08 18:56:00,99.775,99.78,99.725,99.725,751900008.0
2009-04-08 18:57:00,99.73,99.74,99.725,99.73,278000000.0
2009-04-08 18:58:00,99.73,99.74,99.72,99.73,981999997.0
2009-04-08 18:59:00,99.725,99.76,99.715,99.75,724100001.0
2009-04-08 19:00:00,99.75,99.77,99.74,99.745,462000000.0
2009-04-08 19:01:00,99.745,99.785,99.74,99.76,455600000.0
2009-04-08 19:02:00,99.75,99.76,99.73,99.73,446999995.0
2009-04-08 19:03:00,99.73,99.74,99.725,99.73,449999999.0
2009-04-08 19:04:00,99.73,99.73,99.625,99.63,1236999998.0
2009-04-08 19:05:00,99.63,99.67,99.63,99.655,420200002.0
2009-04-08 19:06:00,99.655,99.655,99.64,99.64,442399999.0
2009-04-08 19:07:00,99.64,99.65,99.62,99.63,414700000.0
2009-04-08 19:08:00,99.63,99.645,99.615,99.62,384099998.0
2009-04-08 19:09:00,99.63,99.635,99.605,99.615,297500000.0
2009-04-08 19:10:00,99.62,99.63,99.615,99.62,422599998.0
2009-04-08 19:11:00,99.625,99.625,99.61,99.61,496599997.0
2009-04-08 19:12:00,99.62,99.63,99.615,99.615,379799998.0
2009-04-08 19:13:00,99.615,99.625,99.61,99.625,125000000.0
2009-04-08 19:14:00,99.62,99.65,99.62,99.65,274200000.0
2009-04-08 19:15:00,99.65,99.68,99.645,99.655,538499999.0
2009-04-08 19:16:00,99.65,99.66,99.64,99.65,317999999.0
2009-04-08 19:17:00,99.645,99.66,99.64,99.65,289400000.0
2009-04-08 19:18:00,99.655,99.66,99.635,99.64,438999998.0
2009-04-08 19:19:00,99.64,99.64,99.62,99.63,296800000.0
2009-04-08 19:20:00,99.63,99.64,99.63,99.63,386400003.0
2009-04-08 19:21:00,99.63,99.64,99.63,99.64,370200004.0
2009-04-08 19:22:00,99.64,99.665,99.64,99.655,202399999.0
2009-04-08 19:23:00,99.655,99.66,99.65,99.65,386799998.0
2009-04-08 19:24:00,99.65,99.675,99.65,99.66,204599999.0
2009-04-08 19:25:00,99.66,99.67,99.66,99.66,83200000.0
2009-04-08 19:26:00,99.665,99.68,99.66,99.68,149400002.0
2009-04-08 19:27:00,99.68,99.685,99.665,99.685,310799999.0
2009-04-08 19:28:00,99.68,99.715,99.68,99.71,381000001.0
2009-04-08 19:29:00,99.71,99.72,99.71,99.715,194800000.0
2009-04-08 19:30:00,99.715,99.74,99.715,99.73,109600000.0
2009-04-08 19:31:00,99.74,99.74,99.73,99.74,42800000.0
2009-04-08 19:32:00,99.74,99.74,99.715,99.715,290000001.0
2009-04-08 19:33:00,99.71,99.71,99.705,99.705,105199999.0
2009-04-08 19:34:00,99.705,99.72,99.705,99.72,92000000.0
2009-04-08 19:35:00,99.72,99.72,99.72,99.72,52200000.0
2009-04-08 19:36:00,99.715,99.73,99.705,99.715,323400001.0
2009-04-08 19:37:00,99.72,99.75,99.71,99.75,711899993.0
2009-04-08 19:38:00,99.74,99.75,99.73,99.74,543400002.0
2009-04-08 19:39:00,99.74,99.77,99.74,99.75,239000000.0
2009-04-08 19:40:00,99.75,99.76,99.735,99.75,194400000.0
2009-04-08 19:41:00,99.75,99.75,99.74,99.745,403200000.0
2009-04-08 19:42:00,99.745,99.76,99.74,99.76,202600000.0
2009-04-08 19:43:00,99.755,99.76,99.74,99.75,309800001.0
2009-04-08 19:44:00,99.75,99.76,99.75,99.75,179299999.0
2009-04-08 19:45:00,99.75,99.76,99.73,99.74,172000000.0
2009-04-08 19:46:00,99.74,99.77,99.74,99.76,317400002.0
2009-04-08 19:47:00,99.77,99.775,99.755,99.77,287300001.0
2009-04-08 19:48:00,99.77,99.775,99.745,99.75,232100000.0
2009-04-08 19:49:00,99.75,99.76,99.75,99.75,277199999.0
2009-04-08 19:50:00,99.75,99.76,99.75,99.75,312399999.0
2009-04-08 19:51:00,99.75,99.75,99.75,99.75,324400000.0
2009-04-08 19:52:00,99.755,99.775,99.75,99.76,353100001.0
2009-04-08 19:53:00,99.76,99.765,99.755,99.76,226800000.0
2009-04-08 19:54:00,99.76,99.765,99.735,99.74,205799999.0
2009-04-08 19:55:00,99.725,99.74,99.715,99.72,169799999.0
2009-04-08 19:56:00,99.72,99.72,99.71,99.71,209800000.0
2009-04-08 19:57:00,99.71,99.71,99.7,99.705,182500000.0
2009-04-08 19:58:00,99.71,99.71,99.685,99.69,273799998.0
2009-04-08 19:59:00,99.69,99.705,99.69,99.705,266500000.0
2009-04-08 20:00:00,99.705,99.705,99.62,99.63,593400001.0
2009-04-08 20:01:00,99.62,99.67,99.605,99.66,1018200004.0
2009-04-08 20:02:00,99.66,99.68,99.555,99.555,734000000.0
2009-04-08 20:03:00,99.56,99.59,99.52,99.59,859400005.0
2009-04-08 20:04:00,99.59,99.63,99.58,99.63,668499998.0
2009-04-08 20:05:00,99.63,99.68,99.62,99.625,702299995.0
2009-04-08 20:06:00,99.63,99.64,99.585,99.59,516900001.0
2009-04-08 20:07:00,99.585,99.715,99.585,99.7,701500000.0
2009-04-08 20:08:00,99.71,99.71,99.675,99.68,506000000.0
2009-04-08 20:09:00,99.68,99.68,99.595,99.635,656399999.0
2009-04-08 20:10:00,99.64,99.68,99.64,99.68,973700003.0
2009-04-08 20:11:00,99.685,99.71,99.645,99.69,587000005.0
2009-04-08 20:12:00,99.69,99.705,99.67,99.67,299100000.0
2009-04-08 20:13:00,99.66,99.68,99.66,99.67,120600000.0
2009-04-08 20:14:00,99.67,99.675,99.66,99.66,170800000.0
2009-04-08 20:15:00,99.66,99.67,99.62,99.63,340400000.0
2009-04-08 20:16:00,99.63,99.65,99.575,99.58,578000005.0
2009-04-08 20:17:00,99.57,99.62,99.43,99.445,1235900007.0
2009-04-08 20:18:00,99.445,99.445,99.31,99.37,1032199997.0
2009-04-08 20:19:00,99.37,99.395,99.36,99.38,730800002.0
2009-04-08 20:20:00,99.38,99.41,99.38,99.4,815200001.0
2009-04-08 20:21:00,99.405,99.485,99.4,99.485,1105599996.0
2009-04-08 20:22:00,99.485,99.485,99.41,99.42,980600003.0
2009-04-08 20:23:00,99.425,99.49,99.425,99.475,725599999.0
2009-04-08 20:24:00,99.48,99.49,99.445,99.465,761299999.0
2009-04-08 20:25:00,99.46,99.5,99.42,99.49,514600006.0
2009-04-08 20:26:00,99.49,99.535,99.49,99.535,541700000.0
2009-04-08 20:27:00,99.555,99.595,99.555,99.56,286200000.0
2009-04-08 20:28:00,99.55,99.55,99.53,99.54,93199999.0
2009-04-08 20:29:00,99.54,99.615,99.54,99.595,406900002.0
2009-04-08 20:30:00,99.6,99.655,99.595,99.65,735400002.0
2009-04-08 20:31:00,99.65,99.65,99.605,99.645,560800000.0
2009-04-08 20:32:00,99.64,99.72,99.63,99.665,625799999.0
2009-04-08 20:33:00,99.665,99.665,99.62,99.64,519400001.0
2009-04-08 20:34:00,99.64,99.665,99.63,99.66,533600000.0
2009-04-08 20:35:00,99.66,99.7,99.65,99.69,970200001.0
2009-04-08 20:36:00,99.685,99.735,99.68,99.7,745600001.0
2009-04-08 20:37:00,99.7,99.7,99.64,99.67,958600002.0
2009-04-08 20:38:00,99.665,99.73,99.665,99.715,708000002.0
2009-04-08 20:39:00,99.71,99.72,99.675,99.68,517600000.0
2009-04-08 20:40:00,99.67,99.7,99.65,99.685,478399999.0
2009-04-08 20:41:00,99.685,99.72,99.67,99.68,602199999.0
2009-04-08 20:42:00,99.685,99.7,99.665,99.68,499999999.0
2009-04-08 20:43:00,99.68,99.705,99.68,99.69,303400001.0
2009-04-08 20:44:00,99.69,99.71,99.69,99.7,398599998.0
2009-04-08 20:45:00,99.71,99.755,99.71,99.73,324999999.0
2009-04-08 20:46:00,99.73,99.73,99.71,99.73,372000002.0
2009-04-08 20:47:00,99.73,99.75,99.725,99.75,531599994.0
2009-04-08 20:48:00,99.745,99.765,99.725,99.74,353800001.0
2009-04-08 20:49:00,99.735,99.745,99.72,99.73,413800001.0
2009-04-08 20:50:00,99.73,99.74,99.7,99.7,718800005.0
2009-04-08 20:51:00,99.7,99.74,99.7,99.73,327600000.0
2009-04-08 20:52:00,99.73,99.73,99.7,99.71,503399999.0
2009-04-08 20:53:00,99.71,99.72,99.71,99.71,246400000.0
2009-04-08 20:54:00,99.705,99.71,99.69,99.705,386400000.0
2009-04-08 20:55:00,99.705,99.72,99.69,99.7,612300003.0
2009-04-08 20:56:00,99.7,99.71,99.69,99.69,155800000.0
2009-04-08 20:57:00,99.69,99.69,99.68,99.68,370200001.0
2009-04-08 20:58:00,99.68,99.69,99.68,99.68,343200000.0
2009-04-08 20:59:00,99.68,99.7,99.68,99.7,418599997.0
2009-04-08 21:00:00,99.7,99.705,99.685,99.685,162000001.0
2009-04-08 21:01:00,99.69,99.695,99.69,99.69,83600000.0
2009-04-08 21:02:00,99.69,99.69,99.67,99.675,188000000.0
2009-04-08 21:03:00,99.675,99.695,99.675,99.695,66800000.0
2009-04-08 21:04:00,99.69,99.69,99.65,99.65,426800001.0
2009-04-08 21:05:00,99.65,99.65,99.56,99.56,439100001.0
2009-04-08 21:06:00,99.56,99.635,99.56,99.63,528000001.0
2009-04-08 21:07:00,99.63,99.64,99.63,99.64,251400001.0
2009-04-08 21:08:00,99.64,99.66,99.64,99.66,348400000.0
2009-04-08 21:09:00,99.66,99.66,99.65,99.66,224800000.0
2009-04-08 21:10:00,99.66,99.67,99.66,99.67,80400000.0
2009-04-08 21:11:00,99.66,99.67,99.64,99.645,273800000.0
2009-04-08 21:12:00,99.645,99.66,99.64,99.645,211800000.0
2009-04-08 21:13:00,99.645,99.65,99.625,99.635,564599999.0
2009-04-08 21:14:00,99.635,99.64,99.62,99.63,323400003.0
2009-04-08 21:15:00,99.625,99.63,99.605,99.61,488400001.0
2009-04-08 21:16:00,99.61,99.62,99.605,99.61,168800000.0
2009-04-08 21:17:00,99.61,99.63,99.61,99.62,295800001.0
2009-04-08 21:18:00,99.62,99.63,99.62,99.63,220000001.0
2009-04-08 21:19:00,99.63,99.63,99.62,99.62,39800000.0
2009-04-08 21:20:00,99.62,99.625,99.62,99.62,114200000.0
2009-04-08 21:21:00,99.62,99.63,99.615,99.62,457600000.0
2009-04-08 21:22:00,99.62,99.62,99.61,99.61,122000000.0
2009-04-08 21:23:00,99.61,99.61,99.61,99.61,22400000.0
2009-04-08 21:24:00,99.605,99.61,99.6,99.6,87400000.0
2009-04-08 21:25:00,99.6,99.615,99.6,99.6,445200000.0
2009-04-08 21:26:00,99.6,99.6,99.595,99.6,77400000.0
2009-04-08 21:27:00,99.6,99.61,99.59,99.595,88200000.0
2009-04-08 21:28:00,99.595,99.6,99.59,99.6,145400000.0
2009-04-08 21:29:00,99.6,99.625,99.6,99.625,181200000.0
2009-04-08 21:30:00,99.625,99.63,99.62,99.625,173200001.0
2009-04-08 21:31:00,99.625,99.645,99.615,99.625,276600000.0
2009-04-08 21:32:00,99.625,99.625,99.585,99.59,219999999.0
2009-04-08 21:33:00,99.6,99.605,99.595,99.6,157400000.0
2009-04-08 21:34:00,99.6,99.635,99.6,99.635,184799999.0
2009-04-08 21:35:00,99.63,99.67,99.625,99.655,232000000.0
2009-04-08 21:36:00,99.655,99.655,99.635,99.635,180600000.0
2009-04-08 21:37:00,99.635,99.65,99.63,99.65,153400001.0
2009-04-08 21:38:00,99.65,99.7,99.65,99.7,291200000.0
2009-04-08 21:39:00,99.7,99.7,99.675,99.7,209200000.0
2009-04-08 21:40:00,99.7,99.705,99.68,99.695,111400000.0
2009-04-08 21:41:00,99.695,99.695,99.655,99.66,121800000.0
2009-04-08 21:42:00,99.66,99.675,99.625,99.67,298200001.0
2009-04-08 21:43:00,99.67,99.675,99.665,99.675,341999999.0
2009-04-08 21:44:00,99.68,99.7,99.68,99.69,142200001.0
2009-04-08 21:45:00,99.705,99.705,99.68,99.68,131000000.0
2009-04-08 21:46:00,99.685,99.685,99.675,99.68,57000000.0
2009-04-08 21:47:00,99.68,99.685,99.67,99.68,225600000.0
2009-04-08 21:48:00,99.68,99.68,99.675,99.68,134200000.0
2009-04-08 21:49:00,99.67,99.68,99.65,99.65,154000001.0
2009-04-08 21:50:00,99.65,99.66,99.645,99.65,243000006.0
2009-04-08 21:51:00,99.65,99.66,99.65,99.655,122400000.0
2009-04-08 21:52:00,99.655,99.655,99.61,99.61,271100001.0
2009-04-08 21:53:00,99.61,99.62,99.61,99.61,155200000.0
2009-04-08 21:54:00,99.615,99.615,99.61,99.615,36000000.0
2009-04-08 21:55:00,99.615,99.635,99.615,99.635,29600000.0
2009-04-08 21:56:00,99.635,99.655,99.635,99.655,205400000.0
2009-04-08 21:57:00,99.66,99.665,99.645,99.645,119000000.0
2009-04-08 21:58:00,99.645,99.655,99.635,99.635,280900000.0
2009-04-08 21:59:00,99.65,99.655,99.63,99.64,304400000.0
2009-04-08 22:00:00,99.64,99.655,99.635,99.655,145400000.0
2009-04-08 22:01:00,99.66,99.69,99.66,99.67,132800000.0
2009-04-08 22:02:00,99.675,99.685,99.67,99.68,149100000.0
2009-04-08 22:03:00,99.68,99.705,99.67,99.695,323800000.0
2009-04-08 22:04:00,99.695,99.695,99.665,99.67,297499999.0
2009-04-08 22:05:00,99.67,99.685,99.665,99.67,99400000.0
2009-04-08 22:06:00,99.67,99.68,99.665,99.665,31600000.0
2009-04-08 22:07:00,99.665,99.665,99.665,99.665,3000000.0
2009-04-08 22:08:00,99.656,99.656,99.651,99.652,55600000.0
2009-04-08 22:09:00,99.665,99.68,99.665,99.665,55600000.0
2009-04-08 22:10:00,99.665,99.67,99.66,99.665,92600000.0
2009-04-08 22:11:00,99.665,99.68,99.665,99.67,132000000.0
2009-04-08 22:12:00,99.67,99.675,99.665,99.665,119200000.0
2009-04-08 22:13:00,99.675,99.685,99.67,99.685,86800000.0
2009-04-08 22:14:00,99.685,99.7,99.68,99.69,186600000.0
2009-04-08 22:15:00,99.69,99.7,99.69,99.69,133600000.0
2009-04-08 22:16:00,99.685,99.72,99.685,99.72,58000000.0
2009-04-08 22:17:00,99.72,99.74,99.71,99.72,206000000.0
2009-04-08 22:18:00,99.725,99.74,99.725,99.725,96000000.0
2009-04-08 22:19:00,99.725,99.725,99.705,99.705,146200000.0
2009-04-08 22:20:00,99.705,99.705,99.695,99.705,227200001.0
2009-04-08 22:21:00,99.71,99.74,99.705,99.735,354200000.0
2009-04-08 22:22:00,99.74,99.75,99.725,99.74,98000000.0
2009-04-08 22:23:00,99.74,99.755,99.74,99.75,187400000.0
2009-04-08 22:24:00,99.75,99.755,99.75,99.75,352199993.0
2009-04-08 22:25:00,99.75,99.765,99.745,99.76,326399999.0
2009-04-08 22:26:00,99.755,99.78,99.755,99.77,290399999.0
2009-04-08 22:27:00,99.77,99.78,99.77,99.775,117400000.0
2009-04-08 22:28:00,99.77,99.79,99.77,99.775,131600000.0
2009-04-08 22:29:00,99.775,99.785,99.76,99.76,115600000.0
2009-04-08 22:30:00,99.76,99.775,99.75,99.76,202000000.0
2009-04-08 22:31:00,99.76,99.765,99.74,99.745,147000000.0
2009-04-08 22:32:00,99.745,99.755,99.745,99.745,44200000.0
2009-04-08 22:33:00,99.745,99.75,99.74,99.75,94800000.0
2009-04-08 22:34:00,99.745,99.75,99.74,99.75,65600000.0
2009-04-08 22:35:00,99.75,99.75,99.73,99.73,137500000.0
2009-04-08 22:36:00,99.73,99.735,99.725,99.73,159800000.0
2009-04-08 22:37:00,99.73,99.73,99.695,99.7,189800000.0
2009-04-08 22:38:00,99.7,99.72,99.7,99.72,80600000.0
2009-04-08 22:39:00,99.72,99.755,99.71,99.75,212800000.0
2009-04-08 22:40:00,99.75,99.76,99.74,99.74,230400000.0
2009-04-08 22:41:00,99.755,99.77,99.745,99.765,104600000.0
2009-04-08 22:42:00,99.76,99.76,99.745,99.755,153600000.0
2009-04-08 22:43:00,99.755,99.76,99.745,99.75,224400000.0
2009-04-08 22:44:00,99.75,99.76,99.745,99.76,202200000.0
2009-04-08 22:45:00,99.76,99.765,99.76,99.765,17000000.0
2009-04-08 22:46:00,99.775,99.79,99.77,99.79,127600000.0
2009-04-08 22:47:00,99.775,99.775,99.75,99.765,165800000.0
2009-04-08 22:48:00,99.765,99.765,99.755,99.755,46600000.0
2009-04-08 22:49:00,99.755,99.785,99.755,99.785,40000000.0
2009-04-08 22:50:00,99.78,99.82,99.775,99.805,202399999.0
2009-04-08 22:51:00,99.795,99.795,99.78,99.78,59000000.0
2009-04-08 22:52:00,99.785,99.785,99.78,99.78,42200000.0
2009-04-08 22:53:00,99.78,99.78,99.775,99.78,51000000.0
2009-04-08 22:54:00,99.78,99.78,99.76,99.77,65400000.0
2009-04-08 22:55:00,99.765,99.765,99.745,99.75,126000000.0
2009-04-08 22:56:00,99.75,99.75,99.745,99.75,32600000.0
2009-04-08 22:57:00,99.75,99.76,99.745,99.76,84200000.0
2009-04-08 22:58:00,99.765,99.775,99.755,99.76,143700000.0
2009-04-08 22:59:00,99.76,99.77,99.755,99.76,20600000.0
2009-04-08 23:00:00,99.745,99.77,99.73,99.75,193600000.0
2009-04-08 23:01:00,99.755,99.77,99.74,99.77,57600000.0
2009-04-08 23:02:00,99.766,99.766,99.764,99.766,15000000.0
2009-04-08 23:03:00,99.764,99.764,99.761,99.761,15000000.0
2009-04-08 23:04:00,99.766,99.768,99.764,99.766,15000000.0
2009-04-08 23:05:00,99.77,99.77,99.77,99.77,15000000.0
2009-04-08 23:06:00,99.761,99.761,99.761,99.761,49400000.0
2009-04-08 23:08:00,99.765,99.765,99.755,99.755,49400000.0
2009-04-08 23:09:00,99.755,99.755,99.75,99.755,16400000.0
2009-04-08 23:10:00,99.76,99.78,99.76,99.775,54000000.0
2009-04-08 23:11:00,99.77,99.775,99.77,99.775,9600000.0
2009-04-08 23:12:00,99.775,99.775,99.765,99.765,33600000.0
2009-04-08 23:14:00,99.765,99.785,99.765,99.785,19800000.0
2009-04-08 23:15:00,99.765,99.771,99.765,99.771,79200000.0
2009-04-08 23:16:00,99.78,99.78,99.765,99.765,79200000.0
2009-04-08 23:17:00,99.76,99.765,99.725,99.725,62600000.0
2009-04-08 23:18:00,99.745,99.745,99.72,99.72,21800000.0
2009-04-08 23:19:00,99.72,99.73,99.72,99.73,40800000.0
2009-04-08 23:20:00,99.725,99.735,99.725,99.735,42600000.0
2009-04-08 23:21:00,99.74,99.755,99.74,99.755,14000000.0
2009-04-08 23:22:00,99.75,99.75,99.75,99.75,9000000.0
2009-04-08 23:23:00,99.76,99.76,99.75,99.75,7800000.0
2009-04-08 23:24:00,99.75,99.755,99.715,99.735,150000000.0
2009-04-08 23:25:00,99.719,99.72,99.711,99.72,44100000.0
2009-04-08 23:26:00,99.72,99.735,99.72,99.735,44100000.0
2009-04-08 23:27:00,99.72,99.725,99.71,99.725,30600000.0
2009-04-08 23:28:00,99.72,99.72,99.72,99.72,7800000.0
2009-04-08 23:29:00,99.716,99.721,99.716,99.716,9600000.0
2009-04-08 23:30:00,99.725,99.725,99.725,99.725,9600000.0
2009-04-08 23:31:00,99.706,99.706,99.705,99.706,10200000.0
2009-04-08 23:32:00,99.715,99.715,99.715,99.715,10200000.0
2009-04-08 23:33:00,99.715,99.715,99.715,99.715,7800000.0
2009-04-08 23:34:00,99.708,99.716,99.705,99.708,81600000.0
2009-04-08 23:35:00,99.715,99.75,99.715,99.735,81600000.0
2009-04-08 23:36:00,99.74,99.74,99.74,99.74,3000000.0
2009-04-08 23:37:00,99.75,99.75,99.725,99.73,89500000.0
2009-04-08 23:38:00,99.735,99.735,99.73,99.735,19800000.0
2009-04-08 23:39:00,99.735,99.75,99.73,99.735,57400000.0
2009-04-08 23:40:00,99.74,99.74,99.74,99.74,12600000.0
2009-04-08 23:41:00,99.735,99.74,99.735,99.735,41800000.0
2009-04-08 23:42:00,99.735,99.74,99.735,99.74,42200000.0
2009-04-08 23:43:00,99.74,99.755,99.74,99.755,15600000.0
2009-04-08 23:44:00,99.74,99.755,99.705,99.735,35400000.0
2009-04-08 23:45:00,99.735,99.74,99.725,99.73,61200000.0
2009-04-08 23:46:00,99.728,99.731,99.726,99.726,110500000.0
2009-04-08 23:47:00,99.73,99.755,99.73,99.735,110500000.0
2009-04-08 23:48:00,99.735,99.74,99.725,99.73,111800000.0
2009-04-08 23:49:00,99.725,99.755,99.725,99.74,83200000.0
2009-04-08 23:50:00,99.735,99.755,99.73,99.75,119900000.0
2009-04-08 23:51:00,99.745,99.75,99.725,99.735,124600000.0
2009-04-08 23:52:00,99.735,99.735,99.735,99.735,17400000.0
2009-04-08 23:53:00,99.73,99.735,99.725,99.73,36400000.0
2009-04-08 23:54:00,99.73,99.755,99.73,99.735,69200000.0
2009-04-08 23:55:00,99.74,99.75,99.74,99.74,24000000.0
2009-04-08 23:56:00,99.74,99.74,99.74,99.74,4800000.0
2009-04-08 23:57:00,99.735,99.735,99.735,99.735,14000000.0
2009-04-08 23:58:00,99.735,99.735,99.735,99.735,10800000.0
2009-04-08 23:59:00,99.735,99.74,99.735,99.735,26400000.0
2009-04-09 00:00:00,99.735,99.755,99.725,99.735,17400000.0
2009-04-09 00:01:00,99.735,99.77,99.735,99.77,36600000.0
2009-04-09 00:02:00,99.745,99.755,99.745,99.755,13800000.0
2009-04-09 00:03:00,99.755,99.775,99.745,99.745,87600000.0
2009-04-09 00:04:00,99.745,99.755,99.735,99.74,150600000.0
2009-04-09 00:05:00,99.735,99.74,99.735,99.735,32800000.0
2009-04-09 00:06:00,99.73,99.73,99.725,99.725,25000000.0
2009-04-09 00:07:00,99.725,99.725,99.725,99.725,1000000.0
2009-04-09 00:08:00,99.725,99.74,99.715,99.72,53200000.0
2009-04-09 00:09:00,99.72,99.72,99.71,99.71,19400000.0
2009-04-09 00:10:00,99.72,99.735,99.71,99.735,146200000.0
2009-04-09 00:11:00,99.74,99.74,99.715,99.725,30600000.0
2009-04-09 00:12:00,99.725,99.725,99.715,99.72,66800000.0
2009-04-09 00:13:00,99.72,99.72,99.69,99.69,108999999.0
2009-04-09 00:14:00,99.695,99.7,99.69,99.7,31800000.0
2009-04-09 00:15:00,99.7,99.7,99.68,99.69,76800000.0
2009-04-09 00:16:00,99.69,99.69,99.65,99.65,162400000.0
2009-04-09 00:17:00,99.655,99.66,99.65,99.655,67800000.0
2009-04-09 00:18:00,99.655,99.655,99.655,99.655,8600000.0
2009-04-09 00:19:00,99.66,99.66,99.635,99.65,132000000.0
2009-04-09 00:20:00,99.65,99.67,99.64,99.67,366000004.0
2009-04-09 00:21:00,99.67,99.68,99.65,99.665,47000000.0
2009-04-09 00:22:00,99.65,99.665,99.65,99.655,52200000.0
2009-04-09 00:23:00,99.655,99.655,99.655,99.655,11400000.0
2009-04-09 00:24:00,99.655,99.675,99.65,99.665,100400000.0
2009-04-09 00:25:00,99.665,99.665,99.665,99.665,10600000.0
2009-04-09 00:26:00,99.665,99.7,99.665,99.7,67800000.0
2009-04-09 00:27:00,99.69,99.725,99.69,99.72,244000007.0
2009-04-09 00:28:00,99.715,99.74,99.715,99.74,91200000.0
2009-04-09 00:29:00,99.735,99.75,99.695,99.74,183900000.0
2009-04-09 00:30:00,99.74,99.78,99.725,99.78,71200000.0
2009-04-09 00:31:00,99.78,99.78,99.78,99.78,3400000.0
2009-04-09 00:32:00,99.78,99.79,99.78,99.78,11400000.0
2009-04-09 00:33:00,99.78,99.78,99.765,99.77,83000001.0
2009-04-09 00:34:00,99.77,99.77,99.755,99.77,8000000.0
2009-04-09 00:35:00,99.765,99.78,99.755,99.78,47600000.0
2009-04-09 00:36:00,99.78,99.79,99.78,99.785,19400000.0
2009-04-09 00:37:00,99.78,99.78,99.78,99.78,10800000.0
2009-04-09 00:38:00,99.785,99.79,99.78,99.78,24200000.0
2009-04-09 00:39:00,99.78,99.78,99.77,99.77,64200000.0
2009-04-09 00:40:00,99.77,99.77,99.73,99.73,193799999.0
2009-04-09 00:41:00,99.73,99.73,99.72,99.72,34800000.0
2009-04-09 00:42:00,99.73,99.73,99.66,99.66,152099999.0
2009-04-09 00:43:00,99.655,99.685,99.65,99.685,104400000.0
2009-04-09 00:44:00,99.69,99.695,99.68,99.68,6000000.0
2009-04-09 00:45:00,99.68,99.68,99.635,99.65,180000000.0
2009-04-09 00:46:00,99.66,99.685,99.635,99.655,240200001.0
2009-04-09 00:47:00,99.66,99.72,99.66,99.695,279700000.0
2009-04-09 00:48:00,99.69,99.705,99.68,99.69,178200000.0
2009-04-09 00:49:00,99.695,99.71,99.685,99.685,265400001.0
2009-04-09 00:50:00,99.685,99.7,99.685,99.7,154600005.0
2009-04-09 00:51:00,99.685,99.7,99.685,99.685,16400000.0
2009-04-09 00:52:00,99.685,99.695,99.685,99.695,33800000.0
2009-04-09 00:53:00,99.695,99.7,99.695,99.7,8600000.0
2009-04-09 00:54:00,99.696,99.696,99.695,99.695,126600000.0
2009-04-09 00:55:00,99.694,99.696,99.693,99.696,126600000.0
2009-04-09 00:56:00,99.695,99.695,99.694,99.694,126600000.0
2009-04-09 00:57:00,99.693,99.693,99.69,99.691,126600000.0
2009-04-09 00:58:00,99.7,99.72,99.7,99.715,126600000.0
2009-04-09 00:59:00,99.715,99.745,99.715,99.745,230200004.0
2009-04-09 01:00:00,99.735,99.75,99.725,99.75,211199999.0
2009-04-09 01:01:00,99.76,99.785,99.755,99.765,112400000.0
2009-04-09 01:02:00,99.765,99.78,99.745,99.745,176400000.0
2009-04-09 01:03:00,99.76,99.76,99.745,99.745,57200000.0
2009-04-09 01:04:00,99.745,99.765,99.745,99.765,26400000.0
2009-04-09 01:05:00,99.765,99.765,99.755,99.755,80200000.0
2009-04-09 01:06:00,99.755,99.77,99.755,99.77,53800000.0
2009-04-09 01:07:00,99.755,99.785,99.75,99.785,97199999.0
2009-04-09 01:08:00,99.77,99.78,99.75,99.75,243800003.0
2009-04-09 01:09:00,99.75,99.75,99.75,99.75,15000000.0
2009-04-09 01:10:00,99.75,99.76,99.75,99.75,81400000.0
2009-04-09 01:11:00,99.75,99.765,99.75,99.76,63800000.0
2009-04-09 01:12:00,99.765,99.77,99.735,99.745,54600000.0
2009-04-09 01:13:00,99.74,99.74,99.735,99.735,61800000.0
2009-04-09 01:14:00,99.735,99.76,99.725,99.76,109800000.0
2009-04-09 01:15:00,99.725,99.765,99.725,99.755,28400000.0
2009-04-09 01:16:00,99.77,99.78,99.765,99.765,36800000.0
2009-04-09 01:17:00,99.755,99.765,99.725,99.725,140600001.0
2009-04-09 01:18:00,99.725,99.725,99.725,99.725,6400000.0
2009-04-09 01:19:00,99.725,99.735,99.715,99.725,125200000.0
2009-04-09 01:20:00,99.735,99.74,99.72,99.725,124000000.0
2009-04-09 01:21:00,99.725,99.725,99.715,99.715,15000000.0
2009-04-09 01:22:00,99.72,99.725,99.705,99.715,103000000.0
2009-04-09 01:23:00,99.715,99.715,99.715,99.715,1000000.0
2009-04-09 01:24:00,99.701,99.711,99.701,99.711,2200000.0
2009-04-09 01:25:00,99.705,99.705,99.705,99.705,2200000.0
2009-04-09 01:26:00,99.715,99.715,99.695,99.705,98200000.0
2009-04-09 01:27:00,99.71,99.71,99.7,99.705,60100000.0
2009-04-09 01:28:00,99.7,99.72,99.695,99.71,161400000.0
2009-04-09 01:29:00,99.72,99.72,99.72,99.72,11800000.0
2009-04-09 01:30:00,99.725,99.74,99.725,99.74,48000000.0
2009-04-09 01:31:00,99.745,99.76,99.745,99.745,97400000.0
2009-04-09 01:32:00,99.745,99.76,99.74,99.74,117600001.0
2009-04-09 01:33:00,99.74,99.75,99.74,99.75,100200001.0
2009-04-09 01:34:00,99.75,99.755,99.74,99.74,100799999.0
2009-04-09 01:35:00,99.74,99.75,99.74,99.74,63800000.0
2009-04-09 01:36:00,99.74,99.74,99.74,99.74,95399998.0
2009-04-09 01:37:00,99.75,99.755,99.74,99.74,108800001.0
2009-04-09 01:38:00,99.75,99.75,99.74,99.74,119199998.0
2009-04-09 01:39:00,99.75,99.75,99.72,99.72,179199997.0
2009-04-09 01:40:00,99.715,99.715,99.68,99.7,396999993.0
2009-04-09 01:41:00,99.705,99.705,99.7,99.7,38600000.0
2009-04-09 01:42:00,99.7,99.71,99.695,99.7,76800000.0
2009-04-09 01:43:00,99.7,99.72,99.695,99.7,94000001.0
2009-04-09 01:44:00,99.7,99.715,99.7,99.715,145400002.0
2009-04-09 01:45:00,99.71,99.725,99.71,99.725,22000000.0
2009-04-09 01:46:00,99.73,99.74,99.72,99.73,52200000.0
2009-04-09 01:47:00,99.73,99.755,99.73,99.745,96800000.0
2009-04-09 01:48:00,99.75,99.75,99.71,99.715,192000000.0
2009-04-09 01:49:00,99.725,99.735,99.72,99.725,82000000.0
2009-04-09 01:50:00,99.725,99.745,99.705,99.72,183400000.0
2009-04-09 01:51:00,99.72,99.72,99.65,99.685,336100002.0
2009-04-09 01:52:00,99.68,99.69,99.68,99.69,58800000.0
2009-04-09 01:53:00,99.695,99.705,99.695,99.7,123600000.0
2009-04-09 01:54:00,99.7,99.72,99.7,99.72,232800003.0
2009-04-09 01:55:00,99.72,99.75,99.72,99.74,82800000.0
2009-04-09 01:56:00,99.745,99.76,99.745,99.755,14400000.0
2009-04-09 01:57:00,99.755,99.755,99.755,99.755,20200000.0
2009-04-09 01:58:00,99.755,99.8,99.755,99.77,208000000.0
2009-04-09 01:59:00,99.78,99.885,99.78,99.875,408200000.0
2009-04-09 02:00:00,99.875,99.885,99.85,99.87,241400000.0
2009-04-09 02:01:00,99.86,99.88,99.85,99.86,345400000.0
2009-04-09 02:02:00,99.86,99.86,99.765,99.81,539599999.0
2009-04-09 02:03:00,99.81,99.85,99.8,99.81,451400000.0
2009-04-09 02:04:00,99.81,99.82,99.8,99.81,134800000.0
2009-04-09 02:05:00,99.81,99.85,99.81,99.85,428000000.0
2009-04-09 02:06:00,99.855,99.88,99.85,99.88,305200000.0
2009-04-09 02:07:00,99.885,99.9,99.88,99.89,272800000.0
2009-04-09 02:08:00,99.89,99.915,99.89,99.91,102600000.0
2009-04-09 02:09:00,99.91,99.93,99.91,99.92,260600000.0
2009-04-09 02:10:00,99.92,99.955,99.92,99.935,368400000.0
2009-04-09 02:11:00,99.945,99.96,99.93,99.935,646999999.0
2009-04-09 02:12:00,99.94,99.94,99.905,99.91,355800005.0
2009-04-09 02:13:00,99.91,99.915,99.88,99.895,232200002.0
2009-04-09 02:14:00,99.895,99.935,99.89,99.935,198400000.0
2009-04-09 02:15:00,99.925,99.95,99.91,99.935,414600002.0
2009-04-09 02:16:00,99.93,99.98,99.93,99.98,596399999.0
2009-04-09 02:17:00,99.98,100.015,99.98,100.015,420200002.0
2009-04-09 02:18:00,100.015,100.02,99.92,99.93,527900000.0
2009-04-09 02:19:00,99.93,99.95,99.93,99.95,305400002.0
2009-04-09 02:20:00,99.95,99.99,99.95,99.97,181000001.0
2009-04-09 02:21:00,99.97,99.985,99.93,99.94,531799999.0
2009-04-09 02:22:00,99.94,99.94,99.92,99.93,424900000.0
2009-04-09 02:23:00,99.93,99.95,99.93,99.945,69600000.0
2009-04-09 02:24:00,99.94,99.955,99.94,99.95,109000000.0
2009-04-09 02:25:00,99.95,99.955,99.95,99.955,18600000.0
2009-04-09 02:26:00,99.95,99.96,99.95,99.96,66600000.0
2009-04-09 02:27:00,99.96,99.965,99.93,99.94,115400000.0
2009-04-09 02:28:00,99.94,99.955,99.94,99.945,102200000.0
2009-04-09 02:29:00,99.93,99.935,99.92,99.92,83400000.0
2009-04-09 02:30:00,99.92,99.93,99.905,99.92,321400001.0
2009-04-09 02:31:00,99.93,99.94,99.91,99.91,144400000.0
2009-04-09 02:32:00,99.91,99.93,99.91,99.93,72800000.0
2009-04-09 02:33:00,99.93,99.93,99.915,99.92,71200000.0
2009-04-09 02:34:00,99.92,99.93,99.91,99.91,146200000.0
2009-04-09 02:35:00,99.91,99.92,99.905,99.92,121200000.0
2009-04-09 02:36:00,99.915,99.955,99.91,99.95,171000000.0
2009-04-09 02:37:00,99.97,99.99,99.965,99.98,129600000.0
2009-04-09 02:38:00,99.975,99.975,99.93,99.935,209600001.0
2009-04-09 02:39:00,99.94,99.95,99.94,99.95,85800000.0
2009-04-09 02:40:00,99.955,99.955,99.93,99.935,211800001.0
2009-04-09 02:41:00,99.935,99.965,99.935,99.965,181400000.0
2009-04-09 02:42:00,99.965,99.98,99.95,99.95,231200000.0
2009-04-09 02:43:00,99.925,99.95,99.925,99.94,320600000.0
2009-04-09 02:44:00,99.945,99.945,99.88,99.905,386700001.0
2009-04-09 02:45:00,99.905,99.94,99.89,99.9,387599998.0
2009-04-09 02:46:00,99.895,99.905,99.86,99.86,171200000.0
2009-04-09 02:47:00,99.86,99.87,99.765,99.805,398199998.0
2009-04-09 02:48:00,99.805,99.855,99.805,99.83,291800000.0
2009-04-09 02:49:00,99.835,99.835,99.755,99.81,263600000.0
2009-04-09 02:50:00,99.815,99.83,99.77,99.77,210900000.0
2009-04-09 02:51:00,99.78,99.805,99.73,99.785,354400000.0
2009-04-09 02:52:00,99.77,99.78,99.73,99.755,262000000.0
2009-04-09 02:53:00,99.755,99.8,99.74,99.785,304400000.0
2009-04-09 02:54:00,99.8,99.81,99.79,99.795,255200000.0
2009-04-09 02:55:00,99.795,99.81,99.77,99.81,571199998.0
2009-04-09 02:56:00,99.815,99.835,99.81,99.825,310800000.0
2009-04-09 02:57:00,99.825,99.84,99.82,99.83,330800000.0
2009-04-09 02:58:00,99.835,99.86,99.835,99.85,132400000.0
2009-04-09 02:59:00,99.85,99.86,99.85,99.855,196800001.0
2009-04-09 03:00:00,99.855,99.86,99.82,99.82,415200004.0
2009-04-09 03:01:00,99.825,99.84,99.82,99.84,108400000.0
2009-04-09 03:02:00,99.83,99.83,99.82,99.82,58200000.0
2009-04-09 03:03:00,99.83,99.83,99.795,99.8,170300000.0
2009-04-09 03:04:00,99.8,99.825,99.8,99.805,426400003.0
2009-04-09 03:05:00,99.805,99.82,99.805,99.815,38200000.0
2009-04-09 03:06:00,99.815,99.835,99.815,99.835,86000000.0
2009-04-09 03:07:00,99.84,99.89,99.825,99.89,236000000.0
2009-04-09 03:08:00,99.88,99.89,99.845,99.87,266199998.0
2009-04-09 03:09:00,99.865,99.87,99.81,99.82,399400000.0
2009-04-09 03:10:00,99.82,99.83,99.82,99.82,110600000.0
2009-04-09 03:11:00,99.82,99.83,99.82,99.83,45800000.0
2009-04-09 03:12:00,99.83,99.83,99.82,99.825,94000000.0
2009-04-09 03:13:00,99.825,99.88,99.825,99.855,115800000.0
2009-04-09 03:14:00,99.855,99.855,99.815,99.82,228400000.0
2009-04-09 03:15:00,99.815,99.825,99.78,99.78,604400000.0
2009-04-09 03:16:00,99.78,99.78,99.77,99.78,240799999.0
2009-04-09 03:17:00,99.78,99.78,99.76,99.77,360000006.0
2009-04-09 03:18:00,99.77,99.82,99.77,99.81,242600001.0
2009-04-09 03:19:00,99.82,99.82,99.78,99.79,285800002.0
2009-04-09 03:20:00,99.79,99.79,99.78,99.78,223600000.0
2009-04-09 03:21:00,99.78,99.8,99.78,99.785,293200000.0
2009-04-09 03:22:00,99.785,99.8,99.785,99.8,72600000.0
2009-04-09 03:23:00,99.79,99.81,99.79,99.8,93400000.0
2009-04-09 03:24:00,99.81,99.85,99.795,99.85,176200000.0
2009-04-09 03:25:00,99.85,99.86,99.845,99.85,81200000.0
2009-04-09 03:26:00,99.86,99.86,99.85,99.86,114800000.0
2009-04-09 03:27:00,99.86,99.86,99.82,99.82,125200001.0
2009-04-09 03:28:00,99.82,99.85,99.82,99.85,161200000.0
2009-04-09 03:29:00,99.85,99.85,99.82,99.82,223000000.0
2009-04-09 03:30:00,99.82,99.82,99.755,99.78,388800000.0
2009-04-09 03:31:00,99.785,99.79,99.755,99.77,86400001.0
2009-04-09 03:32:00,99.77,99.8,99.75,99.76,346999999.0
2009-04-09 03:33:00,99.775,99.785,99.75,99.76,256800000.0
2009-04-09 03:34:00,99.77,99.79,99.77,99.78,189200000.0
2009-04-09 03:35:00,99.78,99.78,99.765,99.775,164000000.0
2009-04-09 03:36:00,99.775,99.86,99.77,99.86,138400000.0
2009-04-09 03:37:00,99.86,99.89,99.85,99.87,189799999.0
2009-04-09 03:38:00,99.865,99.865,99.82,99.84,225800000.0
2009-04-09 03:39:00,99.84,99.85,99.835,99.84,172600000.0
2009-04-09 03:40:00,99.84,99.84,99.83,99.83,133400000.0
2009-04-09 03:41:00,99.83,99.83,99.775,99.8,417600000.0
2009-04-09 03:42:00,99.805,99.85,99.8,99.84,397400000.0
2009-04-09 03:43:00,99.84,99.85,99.84,99.85,88800000.0
2009-04-09 03:44:00,99.85,99.85,99.815,99.82,68800000.0
2009-04-09 03:45:00,99.82,99.84,99.82,99.83,150600000.0
2009-04-09 03:46:00,99.83,99.83,99.81,99.815,109200000.0
2009-04-09 03:47:00,99.82,99.825,99.805,99.815,211600000.0
2009-04-09 03:48:00,99.815,99.82,99.815,99.815,300599996.0
2009-04-09 03:49:00,99.815,99.86,99.815,99.86,258400000.0
2009-04-09 03:50:00,99.86,99.86,99.84,99.84,40600000.0
2009-04-09 03:51:00,99.84,99.85,99.805,99.82,232800000.0
2009-04-09 03:52:00,99.82,99.83,99.82,99.825,309000000.0
2009-04-09 03:53:00,99.825,99.825,99.78,99.78,370200000.0
2009-04-09 03:54:00,99.78,99.8,99.78,99.79,235600000.0
2009-04-09 03:55:00,99.79,99.8,99.78,99.79,227400001.0
2009-04-09 03:56:00,99.79,99.81,99.79,99.8,217800000.0
2009-04-09 03:57:00,99.8,99.82,99.78,99.81,541800000.0
2009-04-09 03:58:00,99.81,99.81,99.785,99.79,306400000.0
2009-04-09 03:59:00,99.79,99.79,99.755,99.755,330400000.0
2009-04-09 04:00:00,99.75,99.785,99.745,99.775,179600000.0
2009-04-09 04:01:00,99.77,99.795,99.76,99.79,263000000.0
2009-04-09 04:02:00,99.795,99.81,99.79,99.79,130399999.0
2009-04-09 04:03:00,99.79,99.815,99.79,99.815,78200000.0
2009-04-09 04:04:00,99.81,99.81,99.79,99.795,94000000.0
2009-04-09 04:05:00,99.795,99.81,99.79,99.81,47800000.0
2009-04-09 04:06:00,99.815,99.815,99.81,99.815,12400000.0
2009-04-09 04:07:00,99.82,99.83,99.785,99.81,182600000.0
2009-04-09 04:08:00,99.815,99.815,99.785,99.785,174400000.0
2009-04-09 04:09:00,99.785,99.805,99.775,99.78,142700001.0
2009-04-09 04:10:00,99.785,99.8,99.775,99.78,318500000.0
2009-04-09 04:11:00,99.78,99.79,99.775,99.785,179200000.0
2009-04-09 04:12:00,99.785,99.79,99.785,99.785,43600000.0
2009-04-09 04:13:00,99.785,99.79,99.72,99.72,399600000.0
2009-04-09 04:14:00,99.735,99.76,99.725,99.76,324400001.0
2009-04-09 04:15:00,99.755,99.78,99.755,99.765,165800002.0
2009-04-09 04:16:00,99.765,99.78,99.765,99.78,66600000.0
2009-04-09 04:17:00,99.77,99.78,99.77,99.775,73200000.0
2009-04-09 04:18:00,99.77,99.775,99.765,99.775,101000000.0
2009-04-09 04:19:00,99.775,99.78,99.77,99.775,48600000.0
2009-04-09 04:20:00,99.77,99.775,99.765,99.775,54000000.0
2009-04-09 04:21:00,99.77,99.775,99.76,99.775,159400000.0
2009-04-09 04:22:00,99.775,99.78,99.775,99.78,141200000.0
2009-04-09 04:23:00,99.78,99.78,99.775,99.775,72000000.0
2009-04-09 04:24:00,99.78,99.78,99.77,99.77,24200000.0
2009-04-09 04:25:00,99.765,99.77,99.765,99.77,15600000.0
2009-04-09 04:26:00,99.775,99.775,99.77,99.77,11800000.0
2009-04-09 04:27:00,99.761,99.766,99.761,99.765,111000000.0
2009-04-09 04:28:00,99.775,99.785,99.77,99.78,111000000.0
2009-04-09 04:29:00,99.785,99.785,99.775,99.78,103200000.0
2009-04-09 04:30:00,99.78,99.78,99.77,99.77,28400000.0
2009-04-09 04:31:00,99.77,99.77,99.77,99.77,5400000.0
2009-04-09 04:32:00,99.77,99.77,99.755,99.755,224200000.0
2009-04-09 04:33:00,99.76,99.76,99.755,99.755,23400000.0
2009-04-09 04:34:00,99.76,99.76,99.745,99.75,88600000.0
2009-04-09 04:35:00,99.75,99.765,99.75,99.765,78800000.0
2009-04-09 04:36:00,99.765,99.765,99.74,99.76,170600000.0
2009-04-09 04:37:00,99.76,99.785,99.76,99.785,78400000.0
2009-04-09 04:38:00,99.79,99.81,99.77,99.805,463600000.0
2009-04-09 04:39:00,99.805,99.805,99.79,99.805,232200001.0
2009-04-09 04:40:00,99.8,99.81,99.79,99.8,207200000.0
2009-04-09 04:41:00,99.8,99.8,99.8,99.8,87800000.0
2009-04-09 04:42:00,99.805,99.82,99.8,99.81,102600000.0
2009-04-09 04:43:00,99.81,99.82,99.79,99.795,376199998.0
2009-04-09 04:44:00,99.795,99.81,99.755,99.77,536000001.0
2009-04-09 04:45:00,99.77,99.8,99.77,99.79,206000000.0
2009-04-09 04:46:00,99.79,99.8,99.79,99.79,110400000.0
2009-04-09 04:47:00,99.795,99.795,99.77,99.77,107400000.0
2009-04-09 04:48:00,99.77,99.805,99.76,99.78,268199997.0
2009-04-09 04:49:00,99.785,99.795,99.78,99.78,131000000.0
2009-04-09 04:50:00,99.78,99.78,99.78,99.78,24200000.0
2009-04-09 04:51:00,99.78,99.785,99.78,99.78,37400000.0
2009-04-09 04:52:00,99.785,99.785,99.78,99.78,90600000.0
2009-04-09 04:53:00,99.78,99.78,99.76,99.76,240400000.0
2009-04-09 04:54:00,99.77,99.77,99.77,99.77,4800000.0
2009-04-09 04:55:00,99.77,99.775,99.77,99.77,213200000.0
2009-04-09 04:56:00,99.765,99.765,99.76,99.76,43399999.0
2009-04-09 04:57:00,99.76,99.76,99.74,99.74,104200000.0
2009-04-09 04:58:00,99.745,99.745,99.73,99.74,148400000.0
2009-04-09 04:59:00,99.74,99.78,99.74,99.78,429999998.0
2009-04-09 05:00:00,99.775,99.79,99.75,99.75,371600000.0
2009-04-09 05:01:00,99.75,99.77,99.745,99.745,234600000.0
2009-04-09 05:02:00,99.745,99.745,99.73,99.74,205200000.0
2009-04-09 05:03:00,99.74,99.76,99.74,99.75,315700000.0
2009-04-09 05:04:00,99.75,99.78,99.75,99.77,430399999.0
2009-04-09 05:05:00,99.77,99.785,99.76,99.76,291300000.0
2009-04-09 05:06:00,99.76,99.77,99.74,99.74,151000000.0
2009-04-09 05:07:00,99.74,99.76,99.74,99.75,160200000.0
2009-04-09 05:08:00,99.75,99.755,99.725,99.725,168200000.0
2009-04-09 05:09:00,99.73,99.73,99.71,99.715,259800000.0
2009-04-09 05:10:00,99.715,99.72,99.71,99.71,196400000.0
2009-04-09 05:11:00,99.715,99.72,99.68,99.7,361199999.0
2009-04-09 05:12:00,99.7,99.73,99.695,99.725,243299999.0
2009-04-09 05:13:00,99.72,99.735,99.72,99.73,224200000.0
2009-04-09 05:14:00,99.725,99.74,99.725,99.73,178000000.0
2009-04-09 05:15:00,99.73,99.73,99.72,99.72,88600000.0
2009-04-09 05:16:00,99.725,99.73,99.72,99.725,99400000.0
2009-04-09 05:17:00,99.72,99.725,99.72,99.72,95800000.0
2009-04-09 05:18:00,99.72,99.72,99.7,99.705,117400000.0
2009-04-09 05:19:00,99.705,99.73,99.705,99.73,164800000.0
2009-04-09 05:20:00,99.725,99.74,99.725,99.73,99000000.0
2009-04-09 05:21:00,99.72,99.72,99.72,99.72,16000000.0
2009-04-09 05:22:00,99.72,99.72,99.71,99.72,221700000.0
2009-04-09 05:23:00,99.72,99.72,99.71,99.71,138600000.0
2009-04-09 05:24:00,99.71,99.72,99.71,99.72,96000000.0
2009-04-09 05:25:00,99.71,99.725,99.705,99.71,212800000.0
2009-04-09 05:26:00,99.71,99.715,99.71,99.71,171800000.0
2009-04-09 05:27:00,99.71,99.71,99.71,99.71,57399999.0
2009-04-09 05:28:00,99.71,99.75,99.71,99.745,408399997.0
2009-04-09 05:29:00,99.74,99.76,99.74,99.75,215600000.0
2009-04-09 05:30:00,99.76,99.76,99.7,99.71,484999997.0
2009-04-09 05:31:00,99.705,99.73,99.7,99.7,261199999.0
2009-04-09 05:32:00,99.7,99.71,99.7,99.71,179799999.0
2009-04-09 05:33:00,99.705,99.705,99.7,99.7,101399999.0
2009-04-09 05:34:00,99.705,99.73,99.705,99.72,206999999.0
2009-04-09 05:35:00,99.72,99.73,99.72,99.72,159399997.0
2009-04-09 05:36:00,99.73,99.76,99.725,99.75,121399999.0
2009-04-09 05:37:00,99.75,99.75,99.74,99.75,114199999.0
2009-04-09 05:38:00,99.75,99.76,99.745,99.76,166800000.0
2009-04-09 05:39:00,99.76,99.76,99.74,99.76,242200000.0
2009-04-09 05:40:00,99.76,99.765,99.755,99.76,380999997.0
2009-04-09 05:41:00,99.755,99.765,99.75,99.75,100600000.0
2009-04-09 05:42:00,99.75,99.76,99.745,99.745,145200000.0
2009-04-09 05:43:00,99.745,99.75,99.74,99.75,170400000.0
2009-04-09 05:44:00,99.75,99.75,99.75,99.75,9600000.0
2009-04-09 05:45:00,99.75,99.76,99.75,99.76,32400000.0
2009-04-09 05:46:00,99.76,99.775,99.76,99.77,163599999.0
2009-04-09 05:47:00,99.77,99.78,99.77,99.77,56200000.0
2009-04-09 05:48:00,99.775,99.79,99.775,99.79,114400000.0
2009-04-09 05:49:00,99.785,99.81,99.785,99.79,135800000.0
2009-04-09 05:50:00,99.785,99.785,99.77,99.775,71200000.0
2009-04-09 05:51:00,99.77,99.81,99.77,99.81,157000000.0
2009-04-09 05:52:00,99.81,99.865,99.81,99.865,129800000.0
2009-04-09 05:53:00,99.855,99.88,99.845,99.85,334800000.0
2009-04-09 05:54:00,99.855,99.87,99.835,99.86,528000001.0
2009-04-09 05:55:00,99.86,99.875,99.855,99.875,268200002.0
2009-04-09 05:56:00,99.875,99.88,99.85,99.855,199000000.0
2009-04-09 05:57:00,99.855,99.87,99.845,99.87,273400000.0
2009-04-09 05:58:00,99.87,99.875,99.85,99.87,174200000.0
2009-04-09 05:59:00,99.87,99.875,99.86,99.86,175800000.0
2009-04-09 06:00:00,99.86,99.87,99.85,99.85,184400002.0
2009-04-09 06:01:00,99.855,99.86,99.85,99.85,21400000.0
2009-04-09 06:02:00,99.86,99.86,99.85,99.85,38600000.0
2009-04-09 06:03:00,99.85,99.86,99.85,99.86,54400000.0
2009-04-09 06:04:00,99.86,99.86,99.83,99.83,366100003.0
2009-04-09 06:05:00,99.83,99.835,99.82,99.82,135600000.0
2009-04-09 06:06:00,99.82,99.82,99.8,99.8,92000000.0
2009-04-09 06:07:00,99.8,99.815,99.78,99.815,290800002.0
2009-04-09 06:08:00,99.815,99.82,99.8,99.8,306000000.0
2009-04-09 06:09:00,99.8,99.825,99.8,99.8,239599999.0
2009-04-09 06:10:00,99.8,99.805,99.78,99.79,303600000.0
2009-04-09 06:11:00,99.795,99.81,99.79,99.81,94200000.0
2009-04-09 06:12:00,99.82,99.82,99.795,99.8,79800000.0
2009-04-09 06:13:00,99.805,99.81,99.79,99.79,109799998.0
2009-04-09 06:14:00,99.8,99.83,99.79,99.83,137199999.0
2009-04-09 06:15:00,99.83,99.83,99.81,99.82,127200000.0
2009-04-09 06:16:00,99.82,99.83,99.82,99.82,53600000.0
2009-04-09 06:17:00,99.82,99.83,99.82,99.82,36000000.0
2009-04-09 06:18:00,99.83,99.83,99.82,99.825,186999998.0
2009-04-09 06:19:00,99.825,99.88,99.825,99.87,84800000.0
2009-04-09 06:20:00,99.88,99.92,99.87,99.9,464400001.0
2009-04-09 06:21:00,99.9,99.915,99.9,99.9,211400000.0
2009-04-09 06:22:00,99.9,99.91,99.88,99.88,186800000.0
2009-04-09 06:23:00,99.88,99.88,99.87,99.87,60200000.0
2009-04-09 06:24:00,99.865,99.865,99.84,99.85,68400000.0
2009-04-09 06:25:00,99.86,99.875,99.845,99.875,105800000.0
2009-04-09 06:26:00,99.875,99.875,99.86,99.86,567600000.0
2009-04-09 06:27:00,99.865,99.875,99.865,99.87,270400000.0
2009-04-09 06:28:00,99.87,99.87,99.87,99.87,78200000.0
2009-04-09 06:29:00,99.87,99.88,99.87,99.875,91400000.0
2009-04-09 06:30:00,99.88,99.88,99.87,99.88,117200000.0
2009-04-09 06:31:00,99.88,99.88,99.87,99.87,102000000.0
2009-04-09 06:32:00,99.895,99.925,99.895,99.9,343499999.0
2009-04-09 06:33:00,99.9,99.905,99.88,99.9,243000002.0
2009-04-09 06:34:00,99.9,99.9,99.89,99.89,124400000.0
2009-04-09 06:35:00,99.89,99.95,99.88,99.94,413399995.0
2009-04-09 06:36:00,99.945,99.98,99.92,99.95,325200000.0
2009-04-09 06:37:00,99.95,99.95,99.935,99.94,116200000.0
2009-04-09 06:38:00,99.94,99.95,99.905,99.95,429100000.0
2009-04-09 06:39:00,99.95,99.97,99.94,99.965,219400000.0
2009-04-09 06:40:00,99.97,99.985,99.96,99.965,103200000.0
2009-04-09 06:41:00,99.975,99.975,99.965,99.97,138000000.0
2009-04-09 06:42:00,99.97,100.01,99.965,99.995,172799998.0
2009-04-09 06:43:00,99.995,100.04,99.985,99.99,547800000.0
2009-04-09 06:44:00,99.98,100.02,99.98,100.015,290000000.0
2009-04-09 06:45:00,100.02,100.06,100.01,100.035,456399999.0
2009-04-09 06:46:00,100.015,100.03,100.01,100.02,107300000.0
2009-04-09 06:47:00,100.03,100.03,100.005,100.01,106200000.0
2009-04-09 06:48:00,100.0,100.02,99.99,99.995,177200000.0
2009-04-09 06:49:00,99.995,100.02,99.995,100.005,232999999.0
2009-04-09 06:50:00,100.0,100.055,99.995,100.05,246800000.0
2009-04-09 06:51:00,100.05,100.06,100.03,100.06,146100000.0
2009-04-09 06:52:00,100.055,100.065,100.005,100.005,492900000.0
2009-04-09 06:53:00,100.01,100.02,99.97,99.975,479300004.0
2009-04-09 06:54:00,99.97,100.0,99.965,99.975,422000001.0
2009-04-09 06:55:00,99.975,100.02,99.975,100.0,452200000.0
2009-04-09 06:56:00,100.0,100.0,99.98,99.99,228400001.0
2009-04-09 06:57:00,99.99,99.99,99.99,99.99,33800000.0
2009-04-09 06:58:00,99.99,100.0,99.97,99.97,166000000.0
2009-04-09 06:59:00,99.97,99.98,99.97,99.97,10600000.0
2009-04-09 07:00:00,99.97,99.97,99.945,99.95,143200000.0
2009-04-09 07:01:00,99.95,99.96,99.95,99.95,148600000.0
2009-04-09 07:02:00,99.95,99.96,99.94,99.94,184000000.0
2009-04-09 07:03:00,99.95,99.96,99.94,99.95,202000000.0
2009-04-09 07:04:00,99.945,99.96,99.92,99.92,551400001.0
2009-04-09 07:05:00,99.92,99.95,99.92,99.94,238200000.0
2009-04-09 07:06:00,99.96,99.97,99.955,99.955,99399999.0
2009-04-09 07:07:00,99.955,99.975,99.95,99.955,129400000.0
2009-04-09 07:08:00,99.96,99.965,99.955,99.955,63600000.0
2009-04-09 07:09:00,99.965,100.0,99.965,100.0,144800000.0
2009-04-09 07:10:00,99.995,100.0,99.985,99.995,42900000.0
2009-04-09 07:11:00,99.995,100.0,99.975,99.98,132000000.0
2009-04-09 07:12:00,99.985,99.985,99.93,99.94,470800000.0
2009-04-09 07:13:00,99.94,99.96,99.92,99.93,209600000.0
2009-04-09 07:14:00,99.93,99.95,99.91,99.92,277000000.0
2009-04-09 07:15:00,99.92,99.93,99.905,99.905,150000000.0
2009-04-09 07:16:00,99.905,99.92,99.905,99.92,370799999.0
2009-04-09 07:17:00,99.92,99.94,99.915,99.93,189200000.0
2009-04-09 07:18:00,99.93,99.94,99.915,99.925,467800001.0
2009-04-09 07:19:00,99.92,99.955,99.92,99.94,306399997.0
2009-04-09 07:20:00,99.94,99.95,99.925,99.94,369599998.0
2009-04-09 07:21:00,99.935,99.94,99.93,99.93,118400000.0
2009-04-09 07:22:00,99.935,99.935,99.93,99.935,7400000.0
2009-04-09 07:23:00,99.94,99.955,99.94,99.955,70000000.0
2009-04-09 07:24:00,99.95,99.96,99.935,99.95,111600000.0
2009-04-09 07:25:00,99.95,99.97,99.95,99.96,196199999.0
2009-04-09 07:26:00,99.955,99.955,99.92,99.94,455599999.0
2009-04-09 07:27:00,99.94,99.955,99.93,99.955,321400000.0
2009-04-09 07:28:00,99.95,99.96,99.94,99.96,121200001.0
2009-04-09 07:29:00,99.96,99.96,99.955,99.96,68600000.0
2009-04-09 07:30:00,99.96,99.975,99.955,99.975,33800000.0
2009-04-09 07:31:00,99.97,99.97,99.965,99.965,130600000.0
2009-04-09 07:32:00,99.965,99.99,99.955,99.97,224800000.0
2009-04-09 07:33:00,99.975,99.98,99.975,99.98,50000000.0
2009-04-09 07:34:00,99.985,99.995,99.975,99.99,151200000.0
2009-04-09 07:35:00,99.99,99.995,99.965,99.985,338999998.0
2009-04-09 07:36:00,99.985,100.02,99.985,100.01,265499998.0
2009-04-09 07:37:00,100.01,100.02,100.01,100.02,267800000.0
2009-04-09 07:38:00,100.02,100.02,99.985,99.985,169600000.0
2009-04-09 07:39:00,99.985,99.995,99.97,99.97,172800000.0
2009-04-09 07:40:00,99.97,99.99,99.965,99.98,278400000.0
2009-04-09 07:41:00,99.985,100.015,99.985,100.01,68000000.0
2009-04-09 07:42:00,100.01,100.015,99.975,99.985,189000000.0
2009-04-09 07:43:00,99.985,99.985,99.975,99.98,89200000.0
2009-04-09 07:44:00,99.985,100.01,99.985,100.01,204400000.0
2009-04-09 07:45:00,100.01,100.01,99.99,100.0,145400000.0
2009-04-09 07:46:00,100.005,100.02,100.0,100.02,250600000.0
2009-04-09 07:47:00,100.015,100.03,100.015,100.03,118700000.0
2009-04-09 07:48:00,100.02,100.03,100.02,100.02,265399999.0
2009-04-09 07:49:00,100.02,100.02,100.01,100.01,417400004.0
2009-04-09 07:50:00,100.01,100.02,100.0,100.02,430400000.0
2009-04-09 07:51:00,100.02,100.025,100.01,100.01,530799999.0
2009-04-09 07:52:00,100.015,100.03,100.01,100.02,259200001.0
2009-04-09 07:53:00,100.02,100.04,100.02,100.04,289000003.0
2009-04-09 07:54:00,100.045,100.045,100.04,100.04,25600000.0
2009-04-09 07:55:00,100.045,100.06,100.04,100.05,219000000.0
2009-04-09 07:56:00,100.05,100.05,100.01,100.03,231800002.0
2009-04-09 07:57:00,100.03,100.03,99.98,99.98,589800005.0
2009-04-09 07:58:00,99.98,100.01,99.98,100.01,486600001.0
2009-04-09 07:59:00,99.995,100.005,99.99,100.0,414999999.0
2009-04-09 08:00:00,100.0,100.01,99.985,99.995,460700000.0
2009-04-09 08:01:00,99.995,100.0,99.985,99.99,197600000.0
2009-04-09 08:02:00,99.995,100.01,99.985,100.005,231200000.0
2009-04-09 08:03:00,100.005,100.03,100.005,100.03,475800002.0
2009-04-09 08:04:00,100.03,100.03,99.98,99.98,537099998.0
2009-04-09 08:05:00,99.985,99.985,99.95,99.96,443000000.0
2009-04-09 08:06:00,99.95,100.0,99.95,99.995,372000002.0
2009-04-09 08:07:00,99.995,99.995,99.965,99.97,398400003.0
2009-04-09 08:08:00,99.97,99.985,99.97,99.975,289000000.0
2009-04-09 08:09:00,99.975,100.0,99.975,99.995,440200000.0
2009-04-09 08:10:00,99.995,100.005,99.985,99.985,494800002.0
2009-04-09 08:11:00,99.985,100.0,99.985,99.995,718800008.0
2009-04-09 08:12:00,100.0,100.02,100.0,100.01,373000000.0
2009-04-09 08:13:00,100.015,100.07,100.01,100.06,339600001.0
2009-04-09 08:14:00,100.06,100.11,100.06,100.08,482400000.0
2009-04-09 08:15:00,100.07,100.1,100.06,100.1,574000002.0
2009-04-09 08:16:00,100.095,100.095,100.08,100.08,299800000.0
2009-04-09 08:17:00,100.08,100.12,100.08,100.105,505000001.0
2009-04-09 08:18:00,100.1,100.1,100.065,100.09,676600003.0
2009-04-09 08:19:00,100.09,100.11,100.085,100.09,359800000.0
2009-04-09 08:20:00,100.09,100.14,100.09,100.14,382799999.0
2009-04-09 08:21:00,100.14,100.14,100.105,100.11,543800002.0
2009-04-09 08:22:00,100.105,100.12,100.085,100.085,297800000.0
2009-04-09 08:23:00,100.085,100.115,100.085,100.1,142600000.0
2009-04-09 08:24:00,100.1,100.105,100.09,100.09,243200000.0
2009-04-09 08:25:00,100.09,100.105,100.065,100.09,883800004.0
2009-04-09 08:26:00,100.09,100.1,100.08,100.08,787300002.0
2009-04-09 08:27:00,100.08,100.09,100.08,100.085,273799999.0
2009-04-09 08:28:00,100.085,100.095,100.08,100.08,435800004.0
2009-04-09 08:29:00,100.085,100.115,100.075,100.1,665900002.0
2009-04-09 08:30:00,100.105,100.11,100.075,100.095,290400001.0
2009-04-09 08:31:00,100.095,100.105,100.09,100.095,230800002.0
2009-04-09 08:32:00,100.085,100.115,100.085,100.095,167300000.0
2009-04-09 08:33:00,100.095,100.13,100.075,100.125,642600005.0
2009-04-09 08:34:00,100.12,100.15,100.115,100.14,740600000.0
2009-04-09 08:35:00,100.14,100.15,100.12,100.125,892900000.0
2009-04-09 08:36:00,100.125,100.13,100.115,100.12,236600000.0
2009-04-09 08:37:00,100.115,100.12,100.11,100.12,330200000.0
2009-04-09 08:38:00,100.12,100.12,100.11,100.12,313000000.0
2009-04-09 08:39:00,100.115,100.13,100.09,100.1,764600001.0
2009-04-09 08:40:00,100.095,100.11,100.08,100.09,818999999.0
2009-04-09 08:41:00,100.095,100.105,100.09,100.09,349800001.0
2009-04-09 08:42:00,100.095,100.15,100.095,100.145,420800000.0
2009-04-09 08:43:00,100.15,100.16,100.145,100.155,559700004.0
2009-04-09 08:44:00,100.15,100.165,100.135,100.135,262700001.0
2009-04-09 08:45:00,100.135,100.14,100.13,100.135,142200000.0
2009-04-09 08:46:00,100.13,100.13,100.105,100.105,565000001.0
2009-04-09 08:47:00,100.115,100.155,100.105,100.15,462800004.0
2009-04-09 08:48:00,100.145,100.18,100.145,100.17,323600002.0
2009-04-09 08:49:00,100.18,100.18,100.16,100.16,453599997.0
2009-04-09 08:50:00,100.17,100.22,100.16,100.185,663600002.0
2009-04-09 08:51:00,100.185,100.215,100.185,100.19,821400000.0
2009-04-09 08:52:00,100.195,100.23,100.17,100.22,682200004.0
2009-04-09 08:53:00,100.22,100.235,100.18,100.19,534200003.0
2009-04-09 08:54:00,100.2,100.23,100.195,100.215,834700001.0
2009-04-09 08:55:00,100.215,100.23,100.2,100.23,516800001.0
2009-04-09 08:56:00,100.23,100.23,100.19,100.19,680000001.0
2009-04-09 08:57:00,100.19,100.19,100.16,100.16,611600003.0
2009-04-09 08:58:00,100.16,100.16,100.14,100.14,546000001.0
2009-04-09 08:59:00,100.14,100.15,100.125,100.125,463700000.0
2009-04-09 09:00:00,100.125,100.13,100.1,100.11,538999999.0
2009-04-09 09:01:00,100.1,100.13,100.1,100.13,358800003.0
2009-04-09 09:02:00,100.13,100.13,100.11,100.125,396200003.0
2009-04-09 09:03:00,100.135,100.16,100.13,100.14,655200004.0
2009-04-09 09:04:00,100.14,100.14,100.12,100.14,684000000.0
2009-04-09 09:05:00,100.14,100.15,100.125,100.14,456600001.0
2009-04-09 09:06:00,100.13,100.14,100.12,100.14,638400007.0
2009-04-09 09:07:00,100.13,100.16,100.12,100.16,730600005.0
2009-04-09 09:08:00,100.16,100.17,100.125,100.13,693000001.0
2009-04-09 09:09:00,100.13,100.15,100.13,100.15,126400001.0
2009-04-09 09:10:00,100.15,100.17,100.14,100.16,555000003.0
2009-04-09 09:11:00,100.16,100.18,100.15,100.18,517000001.0
2009-04-09 09:12:00,100.18,100.21,100.165,100.21,547600000.0
2009-04-09 09:13:00,100.21,100.21,100.16,100.17,714900000.0
2009-04-09 09:14:00,100.16,100.17,100.15,100.16,370599999.0
2009-04-09 09:15:00,100.16,100.165,100.11,100.115,654200003.0
2009-04-09 09:16:00,100.115,100.12,100.11,100.115,487200001.0
2009-04-09 09:17:00,100.115,100.16,100.105,100.16,562200001.0
2009-04-09 09:18:00,100.155,100.155,100.12,100.12,413000005.0
2009-04-09 09:19:00,100.11,100.14,100.11,100.11,475800004.0
2009-04-09 09:20:00,100.1,100.1,100.08,100.1,597000005.0
2009-04-09 09:21:00,100.1,100.12,100.065,100.07,561800002.0
2009-04-09 09:22:00,100.1,100.13,100.095,100.13,393400002.0
2009-04-09 09:23:00,100.13,100.13,100.11,100.12,345800000.0
2009-04-09 09:24:00,100.12,100.15,100.12,100.145,352900002.0
2009-04-09 09:25:00,100.14,100.155,100.14,100.15,489400000.0
2009-04-09 09:26:00,100.15,100.165,100.14,100.165,455800000.0
2009-04-09 09:27:00,100.165,100.175,100.145,100.17,367300000.0
2009-04-09 09:28:00,100.17,100.17,100.115,100.12,531600000.0
2009-04-09 09:29:00,100.12,100.18,100.12,100.145,654400000.0
2009-04-09 09:30:00,100.15,100.17,100.13,100.155,703400002.0
2009-04-09 09:31:00,100.16,100.17,100.15,100.165,646800003.0
2009-04-09 09:32:00,100.165,100.185,100.165,100.185,470000005.0
2009-04-09 09:33:00,100.185,100.22,100.185,100.205,1066200006.0
2009-04-09 09:34:00,100.205,100.26,100.205,100.24,1125800006.0
2009-04-09 09:35:00,100.24,100.24,100.22,100.23,296600000.0
2009-04-09 09:36:00,100.23,100.25,100.23,100.24,287999999.0
2009-04-09 09:37:00,100.235,100.24,100.22,100.23,487000005.0
2009-04-09 09:38:00,100.23,100.25,100.225,100.23,363700002.0
2009-04-09 09:39:00,100.23,100.24,100.23,100.235,294200002.0
2009-04-09 09:40:00,100.235,100.24,100.225,100.225,67600000.0
2009-04-09 09:41:00,100.22,100.22,100.115,100.12,701499998.0
2009-04-09 09:42:00,100.12,100.18,100.075,100.145,757900002.0
2009-04-09 09:43:00,100.145,100.145,100.075,100.12,693800005.0
2009-04-09 09:44:00,100.12,100.125,100.11,100.11,715400001.0
2009-04-09 09:45:00,100.105,100.11,100.095,100.1,596600001.0
2009-04-09 09:46:00,100.1,100.14,100.1,100.135,456800002.0
2009-04-09 09:47:00,100.135,100.18,100.135,100.17,475400003.0
2009-04-09 09:48:00,100.17,100.17,100.14,100.16,521800002.0
2009-04-09 09:49:00,100.17,100.175,100.135,100.14,708800000.0
2009-04-09 09:50:00,100.145,100.145,100.125,100.14,593800005.0
2009-04-09 09:51:00,100.135,100.135,100.12,100.12,528000000.0
2009-04-09 09:52:00,100.12,100.13,100.1,100.11,681300004.0
2009-04-09 09:53:00,100.11,100.12,100.1,100.1,297999999.0
2009-04-09 09:54:00,100.1,100.11,100.08,100.11,239200000.0
2009-04-09 09:55:00,100.11,100.115,100.08,100.11,422000006.0
2009-04-09 09:56:00,100.11,100.115,100.1,100.105,172800001.0
2009-04-09 09:57:00,100.1,100.11,100.09,100.1,519000009.0
2009-04-09 09:58:00,100.11,100.115,100.11,100.11,196600001.0
2009-04-09 09:59:00,100.115,100.16,100.115,100.14,687800004.0
2009-04-09 10:00:00,100.14,100.17,100.13,100.17,513800000.0
2009-04-09 10:01:00,100.17,100.17,100.14,100.14,477000000.0
2009-04-09 10:02:00,100.14,100.15,100.135,100.135,618400002.0
2009-04-09 10:03:00,100.135,100.14,100.13,100.14,492000005.0
2009-04-09 10:04:00,100.14,100.18,100.135,100.17,478800003.0
2009-04-09 10:05:00,100.17,100.17,100.16,100.16,157600000.0
2009-04-09 10:06:00,100.17,100.23,100.16,100.18,682400002.0
2009-04-09 10:07:00,100.185,100.2,100.17,100.195,443400001.0
2009-04-09 10:08:00,100.195,100.195,100.17,100.175,368800000.0
2009-04-09 10:09:00,100.175,100.2,100.17,100.17,393000001.0
2009-04-09 10:10:00,100.17,100.18,100.145,100.16,527800001.0
2009-04-09 10:11:00,100.15,100.16,100.115,100.13,644600002.0
2009-04-09 10:12:00,100.13,100.14,100.12,100.12,495900006.0
2009-04-09 10:13:00,100.12,100.13,100.08,100.1,362800000.0
2009-04-09 10:14:00,100.1,100.11,100.08,100.09,348000000.0
2009-04-09 10:15:00,100.09,100.11,100.09,100.09,247000000.0
2009-04-09 10:16:00,100.105,100.105,100.08,100.08,411400003.0
2009-04-09 10:17:00,100.085,100.09,100.035,100.035,622600003.0
2009-04-09 10:18:00,100.035,100.04,100.015,100.03,510800002.0
2009-04-09 10:19:00,100.025,100.025,100.005,100.015,663900002.0
2009-04-09 10:20:00,100.02,100.035,100.015,100.03,768000006.0
2009-04-09 10:21:00,100.03,100.03,100.0,100.015,726800005.0
2009-04-09 10:22:00,100.025,100.035,100.005,100.015,578200000.0
2009-04-09 10:23:00,100.005,100.01,99.955,99.965,719200000.0
2009-04-09 10:24:00,99.96,99.97,99.915,99.94,781300002.0
2009-04-09 10:25:00,99.94,100.0,99.94,99.985,718199999.0
2009-04-09 10:26:00,99.985,100.03,99.985,100.02,404800000.0
2009-04-09 10:27:00,100.015,100.03,100.01,100.025,197400000.0
2009-04-09 10:28:00,100.03,100.04,99.98,99.985,350799999.0
2009-04-09 10:29:00,99.98,100.015,99.975,100.01,237599999.0
2009-04-09 10:30:00,100.005,100.02,99.99,100.0,628999998.0
2009-04-09 10:31:00,100.0,100.03,99.99,99.99,1076400008.0
2009-04-09 10:32:00,99.99,100.045,99.99,100.045,404800001.0
2009-04-09 10:33:00,100.045,100.07,100.025,100.025,530799999.0
2009-04-09 10:34:00,100.02,100.04,100.015,100.02,416200001.0
2009-04-09 10:35:00,100.02,100.03,100.0,100.0,353400002.0
2009-04-09 10:36:00,100.0,100.0,99.97,99.98,921800001.0
2009-04-09 10:37:00,99.98,99.995,99.97,99.98,440400000.0
2009-04-09 10:38:00,99.98,99.99,99.96,99.99,685200002.0
2009-04-09 10:39:00,99.99,99.995,99.97,99.985,686200003.0
2009-04-09 10:40:00,99.985,100.005,99.98,100.0,457799999.0
2009-04-09 10:41:00,100.0,100.04,99.995,100.04,526000006.0
2009-04-09 10:42:00,100.04,100.055,100.005,100.005,566800000.0
2009-04-09 10:43:00,100.01,100.04,100.005,100.03,582100000.0
2009-04-09 10:44:00,100.025,100.04,100.015,100.03,834199997.0
2009-04-09 10:45:00,100.03,100.04,100.015,100.03,251799999.0
2009-04-09 10:46:00,100.03,100.05,100.025,100.025,228700001.0
2009-04-09 10:47:00,100.03,100.04,100.025,100.035,299399998.0
2009-04-09 10:48:00,100.05,100.06,100.045,100.05,272199999.0
2009-04-09 10:49:00,100.05,100.05,100.02,100.04,322799999.0
2009-04-09 10:50:00,100.05,100.075,100.05,100.07,286800003.0
2009-04-09 10:51:00,100.07,100.12,100.065,100.085,715799999.0
2009-04-09 10:52:00,100.085,100.095,100.015,100.045,958999997.0
2009-04-09 10:53:00,100.05,100.095,100.0,100.04,1034200002.0
2009-04-09 10:54:00,100.04,100.07,100.03,100.065,687199998.0
2009-04-09 10:55:00,100.065,100.08,99.99,100.02,1085000004.0
2009-04-09 10:56:00,100.02,100.02,99.985,100.005,537400002.0
2009-04-09 10:57:00,100.01,100.01,99.99,100.01,316400004.0
2009-04-09 10:58:00,100.01,100.01,99.99,99.995,217600002.0
2009-04-09 10:59:00,100.01,100.02,99.995,100.02,238200002.0
2009-04-09 11:00:00,100.02,100.02,100.005,100.015,354000000.0
2009-04-09 11:01:00,100.015,100.015,99.935,99.95,609599998.0
2009-04-09 11:02:00,99.94,99.955,99.775,99.86,1512300001.0
2009-04-09 11:03:00,99.86,99.96,99.86,99.955,626900002.0
2009-04-09 11:04:00,99.95,99.95,99.9,99.92,623000004.0
2009-04-09 11:05:00,99.925,99.94,99.87,99.9,819000000.0
2009-04-09 11:06:00,99.89,99.915,99.86,99.915,536000001.0
2009-04-09 11:07:00,99.915,99.96,99.915,99.92,762800001.0
2009-04-09 11:08:00,99.92,99.935,99.9,99.92,648400002.0
2009-04-09 11:09:00,99.92,99.95,99.91,99.925,621800004.0
2009-04-09 11:10:00,99.915,99.945,99.91,99.945,377600000.0
2009-04-09 11:11:00,99.94,99.95,99.915,99.94,335000000.0
2009-04-09 11:12:00,99.945,99.97,99.93,99.97,241400001.0
2009-04-09 11:13:00,99.965,99.965,99.945,99.95,576400001.0
2009-04-09 11:14:00,99.95,99.99,99.95,99.97,535400000.0
2009-04-09 11:15:00,99.98,99.98,99.965,99.975,623799998.0
2009-04-09 11:16:00,99.975,99.98,99.915,99.915,950200003.0
2009-04-09 11:17:00,99.915,99.97,99.91,99.96,704099999.0
2009-04-09 11:18:00,99.975,99.98,99.95,99.955,552000003.0
2009-04-09 11:19:00,99.96,99.97,99.955,99.97,537600000.0
2009-04-09 11:20:00,99.97,99.985,99.96,99.965,371400000.0
2009-04-09 11:21:00,99.965,99.99,99.96,99.98,562200001.0
2009-04-09 11:22:00,99.975,99.98,99.96,99.96,174200000.0
2009-04-09 11:23:00,99.96,99.98,99.955,99.955,358399998.0
2009-04-09 11:24:00,99.955,100.02,99.955,100.02,725700000.0
2009-04-09 11:25:00,100.02,100.065,100.015,100.015,602400002.0
2009-04-09 11:26:00,100.01,100.07,100.01,100.07,360400001.0
2009-04-09 11:27:00,100.07,100.08,99.995,100.03,729400001.0
2009-04-09 11:28:00,100.03,100.05,99.985,100.0,636200001.0
2009-04-09 11:29:00,100.0,100.03,99.975,99.98,375600000.0
2009-04-09 11:30:00,99.98,100.015,99.975,100.0,537200000.0
2009-04-09 11:31:00,100.0,100.015,99.98,99.995,613400001.0
2009-04-09 11:32:00,99.995,99.995,99.975,99.99,477900001.0
2009-04-09 11:33:00,99.99,100.0,99.985,99.985,318200001.0
2009-04-09 11:34:00,99.985,100.0,99.985,99.995,352800001.0
2009-04-09 11:35:00,99.99,100.005,99.985,100.0,431200003.0
2009-04-09 11:36:00,100.01,100.02,100.005,100.01,648400003.0
2009-04-09 11:37:00,100.01,100.02,100.005,100.005,943400004.0
2009-04-09 11:38:00,100.005,100.04,100.005,100.01,685500001.0
2009-04-09 11:39:00,100.01,100.04,100.0,100.02,794200002.0
2009-04-09 11:40:00,100.02,100.055,100.02,100.05,1023000001.0
2009-04-09 11:41:00,100.045,100.07,100.015,100.07,645800002.0
2009-04-09 11:42:00,100.07,100.145,100.06,100.125,667899998.0
2009-04-09 11:43:00,100.12,100.175,100.11,100.17,744100003.0
2009-04-09 11:44:00,100.17,100.2,100.15,100.16,727300002.0
2009-04-09 11:45:00,100.16,100.17,100.15,100.16,181800000.0
2009-04-09 11:46:00,100.155,100.16,100.12,100.125,334600001.0
2009-04-09 11:47:00,100.125,100.145,100.11,100.11,421400001.0
2009-04-09 11:48:00,100.11,100.15,100.1,100.125,327199999.0
2009-04-09 11:49:00,100.12,100.13,100.07,100.07,423800000.0
2009-04-09 11:50:00,100.07,100.1,100.07,100.1,441400000.0
2009-04-09 11:51:00,100.1,100.13,100.1,100.12,474600000.0
2009-04-09 11:52:00,100.12,100.135,100.115,100.115,328200003.0
2009-04-09 11:53:00,100.115,100.13,100.11,100.13,99000000.0
2009-04-09 11:54:00,100.135,100.135,100.11,100.11,102400000.0
2009-04-09 11:55:00,100.11,100.11,100.08,100.09,544200002.0
2009-04-09 11:56:00,100.09,100.11,100.09,100.1,281600001.0
2009-04-09 11:57:00,100.1,100.16,100.1,100.16,362000002.0
2009-04-09 11:58:00,100.16,100.19,100.15,100.15,354200002.0
2009-04-09 11:59:00,100.15,100.15,100.105,100.13,500000003.0
2009-04-09 12:00:00,100.13,100.135,100.095,100.115,488400001.0
2009-04-09 12:01:00,100.115,100.12,100.1,100.11,761200008.0
2009-04-09 12:02:00,100.11,100.13,100.11,100.12,432200004.0
2009-04-09 12:03:00,100.12,100.135,100.12,100.135,140100000.0
2009-04-09 12:04:00,100.13,100.165,100.13,100.15,259000000.0
2009-04-09 12:05:00,100.15,100.15,100.11,100.11,382600002.0
2009-04-09 12:06:00,100.11,100.12,100.055,100.105,658000001.0
2009-04-09 12:07:00,100.1,100.12,100.1,100.115,170800000.0
2009-04-09 12:08:00,100.115,100.115,100.11,100.11,63600000.0
2009-04-09 12:09:00,100.11,100.11,100.09,100.1,206800000.0
2009-04-09 12:10:00,100.095,100.1,100.085,100.09,241000000.0
2009-04-09 12:11:00,100.09,100.115,100.09,100.115,537800006.0
2009-04-09 12:12:00,100.115,100.12,100.105,100.105,397200001.0
2009-04-09 12:13:00,100.09,100.1,100.085,100.095,160800000.0
2009-04-09 12:14:00,100.095,100.105,100.09,100.1,153800000.0
2009-04-09 12:15:00,100.1,100.12,100.1,100.1,302200000.0
2009-04-09 12:16:00,100.1,100.11,100.1,100.105,333000003.0
2009-04-09 12:17:00,100.105,100.105,100.06,100.09,554999998.0
2009-04-09 12:18:00,100.09,100.115,100.09,100.11,419100001.0
2009-04-09 12:19:00,100.11,100.13,100.095,100.1,620800001.0
2009-04-09 12:20:00,100.1,100.13,100.1,100.11,347800002.0
2009-04-09 12:21:00,100.11,100.13,100.11,100.12,359000001.0
2009-04-09 12:22:00,100.12,100.14,100.12,100.14,115200000.0
2009-04-09 12:23:00,100.145,100.16,100.13,100.15,519400001.0
2009-04-09 12:24:00,100.15,100.16,100.15,100.155,82700000.0
2009-04-09 12:25:00,100.15,100.15,100.12,100.13,490600000.0
2009-04-09 12:26:00,100.13,100.145,100.12,100.13,430399999.0
2009-04-09 12:27:00,100.13,100.13,100.13,100.13,124000000.0
2009-04-09 12:28:00,100.13,100.14,100.13,100.13,119000000.0
2009-04-09 12:29:00,100.13,100.16,100.12,100.155,106200000.0
2009-04-09 12:30:00,100.155,100.17,100.15,100.17,111599999.0
2009-04-09 12:31:00,100.155,100.17,100.15,100.16,263400000.0
2009-04-09 12:32:00,100.155,100.165,100.15,100.15,98400000.0
2009-04-09 12:33:00,100.15,100.15,100.15,100.15,73800000.0
2009-04-09 12:34:00,100.15,100.15,100.15,100.15,106000000.0
2009-04-09 12:35:00,100.15,100.15,100.145,100.15,155000000.0
2009-04-09 12:36:00,100.14,100.14,100.105,100.12,270400000.0
2009-04-09 12:37:00,100.108,100.111,100.106,100.109,39200000.0
2009-04-09 12:38:00,100.12,100.12,100.115,100.12,39200000.0
2009-04-09 12:39:00,100.115,100.12,100.08,100.09,352300001.0
2009-04-09 12:40:00,100.09,100.105,100.09,100.1,112000000.0
2009-04-09 12:41:00,100.1,100.11,100.09,100.11,193400001.0
2009-04-09 12:42:00,100.11,100.11,100.1,100.11,89400001.0
2009-04-09 12:43:00,100.11,100.13,100.11,100.13,245000000.0
2009-04-09 12:44:00,100.13,100.15,100.12,100.12,584600000.0
2009-04-09 12:45:00,100.115,100.13,100.11,100.13,193800000.0
2009-04-09 12:46:00,100.14,100.14,100.115,100.115,346599998.0
2009-04-09 12:47:00,100.115,100.125,100.115,100.12,140600000.0
2009-04-09 12:48:00,100.12,100.12,100.11,100.115,113800000.0
2009-04-09 12:49:00,100.115,100.165,100.11,100.155,442800001.0
2009-04-09 12:50:00,100.155,100.17,100.155,100.17,94000000.0
2009-04-09 12:51:00,100.17,100.175,100.16,100.16,283000000.0
2009-04-09 12:52:00,100.16,100.16,100.14,100.15,521600002.0
2009-04-09 12:53:00,100.15,100.15,100.15,100.15,44600000.0
2009-04-09 12:54:00,100.15,100.15,100.11,100.11,117800000.0
2009-04-09 12:55:00,100.115,100.14,100.1,100.11,354700000.0
2009-04-09 12:56:00,100.11,100.11,100.1,100.1,224200000.0
2009-04-09 12:57:00,100.1,100.1,100.08,100.08,303400000.0
2009-04-09 12:58:00,100.08,100.09,100.08,100.09,124800000.0
2009-04-09 12:59:00,100.1,100.11,100.08,100.08,513200001.0
2009-04-09 13:00:00,100.08,100.08,100.035,100.035,817399998.0
2009-04-09 13:01:00,100.05,100.05,100.01,100.01,771999995.0
2009-04-09 13:02:00,100.005,100.01,99.995,100.0,569200000.0
2009-04-09 13:03:00,100.0,100.04,100.0,100.04,384600000.0
2009-04-09 13:04:00,100.04,100.04,100.04,100.04,103200000.0
2009-04-09 13:05:00,100.04,100.06,100.04,100.06,276000000.0
2009-04-09 13:06:00,100.06,100.07,100.06,100.06,217000000.0
2009-04-09 13:07:00,100.06,100.065,100.05,100.05,118400002.0
2009-04-09 13:08:00,100.045,100.1,100.045,100.08,608599999.0
2009-04-09 13:09:00,100.08,100.08,100.08,100.08,166200000.0
2009-04-09 13:10:00,100.08,100.08,100.07,100.08,164800000.0
2009-04-09 13:11:00,100.08,100.08,100.06,100.06,140800000.0
2009-04-09 13:12:00,100.07,100.115,100.07,100.095,682999999.0
2009-04-09 13:13:00,100.095,100.115,100.09,100.11,450400000.0
2009-04-09 13:14:00,100.1,100.11,100.1,100.11,205000001.0
2009-04-09 13:15:00,100.11,100.11,100.085,100.1,296800000.0
2009-04-09 13:16:00,100.1,100.12,100.1,100.12,284600000.0
2009-04-09 13:17:00,100.12,100.12,100.1,100.1,386400000.0
2009-04-09 13:18:00,100.1,100.1,100.06,100.065,218800000.0
2009-04-09 13:19:00,100.065,100.08,100.065,100.07,372200003.0
2009-04-09 13:20:00,100.07,100.07,100.04,100.04,301500000.0
2009-04-09 13:21:00,100.045,100.05,100.04,100.04,116600000.0
2009-04-09 13:22:00,100.045,100.06,100.005,100.055,585199999.0
2009-04-09 13:23:00,100.06,100.065,100.03,100.04,365400001.0
2009-04-09 13:24:00,100.04,100.05,100.04,100.04,303000000.0
2009-04-09 13:25:00,100.04,100.04,100.03,100.04,383800000.0
2009-04-09 13:26:00,100.04,100.05,100.03,100.05,289800001.0
2009-04-09 13:27:00,100.055,100.105,100.055,100.1,448200003.0
2009-04-09 13:28:00,100.1,100.135,100.1,100.12,467800001.0
2009-04-09 13:29:00,100.12,100.14,100.09,100.14,547200000.0
2009-04-09 13:30:00,100.14,100.15,100.14,100.14,244999998.0
2009-04-09 13:31:00,100.145,100.16,100.135,100.14,266400000.0
2009-04-09 13:32:00,100.14,100.14,100.14,100.14,470200000.0
2009-04-09 13:33:00,100.145,100.145,100.14,100.14,316200000.0
2009-04-09 13:34:00,100.14,100.14,100.11,100.11,180200000.0
2009-04-09 13:35:00,100.11,100.15,100.11,100.15,380599999.0
2009-04-09 13:36:00,100.15,100.175,100.15,100.15,401000001.0
2009-04-09 13:37:00,100.145,100.145,100.125,100.125,302600000.0
2009-04-09 13:38:00,100.12,100.135,100.12,100.12,131800000.0
2009-04-09 13:39:00,100.12,100.13,100.105,100.125,135800000.0
2009-04-09 13:40:00,100.125,100.15,100.125,100.15,334400000.0
2009-04-09 13:41:00,100.15,100.165,100.13,100.145,291200000.0
2009-04-09 13:42:00,100.145,100.17,100.145,100.165,385800001.0
2009-04-09 13:43:00,100.16,100.18,100.14,100.18,542400001.0
2009-04-09 13:44:00,100.18,100.19,100.16,100.18,299400000.0
2009-04-09 13:45:00,100.19,100.2,100.17,100.185,557000001.0
2009-04-09 13:46:00,100.185,100.19,100.175,100.18,107000000.0
2009-04-09 13:47:00,100.18,100.18,100.17,100.18,155000001.0
2009-04-09 13:48:00,100.18,100.19,100.17,100.175,113800000.0
2009-04-09 13:49:00,100.18,100.18,100.17,100.17,201400000.0
2009-04-09 13:50:00,100.17,100.19,100.17,100.18,134200001.0
2009-04-09 13:51:00,100.18,100.2,100.18,100.2,55200000.0
2009-04-09 13:52:00,100.2,100.21,100.19,100.19,132800000.0
2009-04-09 13:53:00,100.19,100.19,100.18,100.185,207000000.0
2009-04-09 13:54:00,100.185,100.19,100.18,100.185,179200000.0
2009-04-09 13:55:00,100.185,100.19,100.17,100.17,226600000.0
2009-04-09 13:56:00,100.17,100.17,100.17,100.17,27400000.0
2009-04-09 13:57:00,100.17,100.175,100.16,100.17,460000006.0
2009-04-09 13:58:00,100.17,100.17,100.16,100.17,101000000.0
2009-04-09 13:59:00,100.17,100.18,100.17,100.17,167800000.0
2009-04-09 14:00:00,100.17,100.2,100.17,100.195,604800000.0
2009-04-09 14:01:00,100.195,100.28,100.17,100.26,864600005.0
2009-04-09 14:02:00,100.26,100.33,100.22,100.33,726000002.0
2009-04-09 14:03:00,100.32,100.33,100.25,100.27,615899998.0
2009-04-09 14:04:00,100.265,100.37,100.265,100.36,808000002.0
2009-04-09 14:05:00,100.35,100.36,100.275,100.275,743700006.0
2009-04-09 14:06:00,100.27,100.34,100.27,100.34,783800003.0
2009-04-09 14:07:00,100.34,100.34,100.22,100.28,571599999.0
2009-04-09 14:08:00,100.28,100.32,100.255,100.32,422000004.0
2009-04-09 14:09:00,100.315,100.32,100.26,100.26,703900001.0
2009-04-09 14:10:00,100.255,100.28,100.235,100.28,409200002.0
2009-04-09 14:11:00,100.28,100.31,100.28,100.29,310000005.0
2009-04-09 14:12:00,100.29,100.31,100.275,100.275,207200001.0
2009-04-09 14:13:00,100.275,100.28,100.24,100.265,293800002.0
2009-04-09 14:14:00,100.265,100.275,100.215,100.25,816000011.0
2009-04-09 14:15:00,100.26,100.315,100.25,100.305,725400003.0
2009-04-09 14:16:00,100.305,100.335,100.3,100.305,719400005.0
2009-04-09 14:17:00,100.305,100.31,100.29,100.29,508800000.0
2009-04-09 14:18:00,100.29,100.325,100.29,100.3,371600004.0
2009-04-09 14:19:00,100.3,100.32,100.28,100.295,553600006.0
2009-04-09 14:20:00,100.295,100.345,100.29,100.34,470000002.0
2009-04-09 14:21:00,100.34,100.36,100.34,100.35,863600005.0
2009-04-09 14:22:00,100.35,100.41,100.335,100.38,888400002.0
2009-04-09 14:23:00,100.375,100.385,100.355,100.355,871800007.0
2009-04-09 14:24:00,100.355,100.355,100.32,100.33,676400004.0
2009-04-09 14:25:00,100.33,100.33,100.285,100.295,1066800005.0
2009-04-09 14:26:00,100.295,100.33,100.285,100.32,704000004.0
2009-04-09 14:27:00,100.32,100.32,100.29,100.305,591800002.0
2009-04-09 14:28:00,100.31,100.365,100.31,100.335,450800000.0
2009-04-09 14:29:00,100.34,100.345,100.29,100.305,571699998.0
2009-04-09 14:30:00,100.305,100.445,100.3,100.405,697400003.0
2009-04-09 14:31:00,100.4,100.425,100.375,100.385,1249999999.0
2009-04-09 14:32:00,100.385,100.385,100.35,100.355,532200001.0
2009-04-09 14:33:00,100.355,100.405,100.355,100.375,938800002.0
2009-04-09 14:34:00,100.375,100.4,100.35,100.39,729000001.0
2009-04-09 14:35:00,100.39,100.45,100.375,100.44,587700002.0
2009-04-09 14:36:00,100.43,100.45,100.42,100.44,483600002.0
2009-04-09 14:37:00,100.44,100.45,100.38,100.38,768600005.0
2009-04-09 14:38:00,100.385,100.4,100.38,100.38,619000005.0
2009-04-09 14:39:00,100.385,100.425,100.38,100.42,549000001.0
2009-04-09 14:40:00,100.42,100.42,100.385,100.385,685800002.0
2009-04-09 14:41:00,100.385,100.395,100.355,100.365,465999999.0
2009-04-09 14:42:00,100.365,100.425,100.365,100.4,389400000.0
2009-04-09 14:43:00,100.4,100.435,100.4,100.42,602800016.0
2009-04-09 14:44:00,100.42,100.435,100.4,100.4,274000000.0
2009-04-09 14:45:00,100.4,100.445,100.385,100.44,540600006.0
2009-04-09 14:46:00,100.44,100.475,100.44,100.45,458599999.0
2009-04-09 14:47:00,100.45,100.515,100.43,100.49,769700001.0
2009-04-09 14:48:00,100.49,100.52,100.47,100.475,662200005.0
2009-04-09 14:49:00,100.47,100.525,100.47,100.51,784100006.0
2009-04-09 14:50:00,100.51,100.515,100.465,100.465,559600002.0
2009-04-09 14:51:00,100.46,100.485,100.435,100.45,841600004.0
2009-04-09 14:52:00,100.455,100.5,100.445,100.465,480600005.0
2009-04-09 14:53:00,100.465,100.505,100.425,100.425,672800002.0
2009-04-09 14:54:00,100.425,100.455,100.415,100.44,407400000.0
2009-04-09 14:55:00,100.44,100.48,100.435,100.465,630600003.0
2009-04-09 14:56:00,100.47,100.47,100.425,100.445,769600003.0
2009-04-09 14:57:00,100.445,100.445,100.4,100.435,645300003.0
2009-04-09 14:58:00,100.435,100.435,100.365,100.365,471600002.0
2009-04-09 14:59:00,100.365,100.38,100.355,100.36,837399998.0
2009-04-09 15:00:00,100.355,100.38,100.355,100.37,771399997.0
2009-04-09 15:01:00,100.365,100.385,100.355,100.37,546600001.0
2009-04-09 15:02:00,100.37,100.395,100.36,100.39,768899998.0
2009-04-09 15:03:00,100.39,100.445,100.39,100.42,518600002.0
2009-04-09 15:04:00,100.425,100.425,100.405,100.415,486199996.0
2009-04-09 15:05:00,100.415,100.43,100.395,100.42,564600002.0
2009-04-09 15:06:00,100.42,100.42,100.355,100.355,453800001.0
2009-04-09 15:07:00,100.36,100.385,100.335,100.35,567999999.0
2009-04-09 15:08:00,100.355,100.38,100.345,100.365,822600000.0
2009-04-09 15:09:00,100.365,100.365,100.35,100.36,486399995.0
2009-04-09 15:10:00,100.36,100.375,100.345,100.35,314999999.0
2009-04-09 15:11:00,100.35,100.355,100.32,100.33,570799999.0
2009-04-09 15:12:00,100.33,100.33,100.27,100.27,730399999.0
2009-04-09 15:13:00,100.27,100.32,100.27,100.295,495100000.0
2009-04-09 15:14:00,100.29,100.335,100.29,100.32,205800000.0
2009-04-09 15:15:00,100.325,100.335,100.315,100.335,318800003.0
2009-04-09 15:16:00,100.335,100.335,100.32,100.33,380800000.0
2009-04-09 15:17:00,100.33,100.35,100.32,100.32,723400006.0
2009-04-09 15:18:00,100.33,100.34,100.275,100.29,162000000.0
2009-04-09 15:19:00,100.28,100.295,100.25,100.255,706399997.0
2009-04-09 15:20:00,100.255,100.285,100.25,100.27,630400000.0
2009-04-09 15:21:00,100.27,100.28,100.26,100.27,444200000.0
2009-04-09 15:22:00,100.27,100.27,100.205,100.205,669599998.0
2009-04-09 15:23:00,100.205,100.225,100.185,100.215,685400005.0
2009-04-09 15:24:00,100.23,100.265,100.205,100.245,1069400000.0
2009-04-09 15:25:00,100.245,100.28,100.235,100.27,505199997.0
2009-04-09 15:26:00,100.27,100.31,100.255,100.3,699600002.0
2009-04-09 15:27:00,100.3,100.315,100.29,100.295,753600003.0
2009-04-09 15:28:00,100.295,100.33,100.295,100.33,1104800000.0
2009-04-09 15:29:00,100.34,100.34,100.33,100.33,316799996.0
2009-04-09 15:30:00,100.33,100.33,100.28,100.28,664600002.0
2009-04-09 15:31:00,100.28,100.305,100.26,100.29,604399998.0
2009-04-09 15:32:00,100.29,100.31,100.27,100.31,407199999.0
2009-04-09 15:33:00,100.305,100.35,100.29,100.31,834599997.0
2009-04-09 15:34:00,100.31,100.32,100.28,100.285,517400000.0
2009-04-09 15:35:00,100.29,100.305,100.28,100.3,364799999.0
2009-04-09 15:36:00,100.3,100.305,100.275,100.28,734599998.0
2009-04-09 15:37:00,100.28,100.33,100.28,100.32,651599995.0
2009-04-09 15:38:00,100.32,100.33,100.31,100.31,346599998.0
2009-04-09 15:39:00,100.31,100.34,100.29,100.32,796399993.0
2009-04-09 15:40:00,100.32,100.325,100.31,100.32,594799998.0
2009-04-09 15:41:00,100.32,100.36,100.32,100.36,596999997.0
2009-04-09 15:42:00,100.36,100.36,100.295,100.31,841399994.0
2009-04-09 15:43:00,100.31,100.315,100.29,100.3,312999999.0
2009-04-09 15:44:00,100.3,100.305,100.27,100.3,394999999.0
2009-04-09 15:45:00,100.3,100.31,100.295,100.31,416600000.0
2009-04-09 15:46:00,100.31,100.31,100.28,100.3,276199999.0
2009-04-09 15:47:00,100.3,100.3,100.28,100.28,314700000.0
2009-04-09 15:48:00,100.28,100.285,100.28,100.28,346199998.0
2009-04-09 15:49:00,100.285,100.29,100.28,100.28,281999996.0
2009-04-09 15:50:00,100.28,100.32,100.28,100.31,562199998.0
2009-04-09 15:51:00,100.31,100.36,100.3,100.33,787999998.0
2009-04-09 15:52:00,100.33,100.33,100.285,100.285,336399999.0
2009-04-09 15:53:00,100.28,100.29,100.275,100.275,397800000.0
2009-04-09 15:54:00,100.275,100.305,100.275,100.305,491600000.0
2009-04-09 15:55:00,100.305,100.31,100.29,100.3,578599991.0
2009-04-09 15:56:00,100.3,100.31,100.29,100.3,693099999.0
2009-04-09 15:57:00,100.295,100.31,100.29,100.3,620099995.0
2009-04-09 15:58:00,100.315,100.35,100.31,100.31,705999997.0
2009-04-09 15:59:00,100.31,100.33,100.275,100.275,385200000.0
2009-04-09 16:00:00,100.27,100.35,100.265,100.35,564600001.0
2009-04-09 16:01:00,100.35,100.35,100.32,100.33,308200000.0
2009-04-09 16:02:00,100.33,100.33,100.32,100.325,139199999.0
2009-04-09 16:03:00,100.325,100.33,100.28,100.3,234799999.0
2009-04-09 16:04:00,100.3,100.32,100.3,100.31,541599999.0
2009-04-09 16:05:00,100.31,100.325,100.31,100.32,443199999.0
2009-04-09 16:06:00,100.32,100.33,100.315,100.325,304799999.0
2009-04-09 16:07:00,100.32,100.33,100.31,100.31,419999999.0
2009-04-09 16:08:00,100.31,100.33,100.305,100.315,921899999.0
2009-04-09 16:09:00,100.315,100.33,100.315,100.33,175800000.0
2009-04-09 16:10:00,100.325,100.325,100.3,100.31,771399996.0
2009-04-09 16:11:00,100.31,100.32,100.29,100.29,496799994.0
2009-04-09 16:12:00,100.29,100.31,100.285,100.31,376000000.0
2009-04-09 16:13:00,100.31,100.32,100.23,100.24,739799992.0
2009-04-09 16:14:00,100.24,100.28,100.23,100.27,904999996.0
2009-04-09 16:15:00,100.27,100.3,100.27,100.295,472000002.0
2009-04-09 16:16:00,100.295,100.33,100.295,100.325,343000000.0
2009-04-09 16:17:00,100.325,100.34,100.31,100.33,385000000.0
2009-04-09 16:18:00,100.325,100.325,100.315,100.315,164400000.0
2009-04-09 16:19:00,100.315,100.325,100.25,100.27,550999993.0
2009-04-09 16:20:00,100.27,100.285,100.27,100.285,304199997.0
2009-04-09 16:21:00,100.28,100.32,100.28,100.3,464099999.0
2009-04-09 16:22:00,100.305,100.305,100.275,100.29,626599996.0
2009-04-09 16:23:00,100.29,100.305,100.28,100.3,386800000.0
2009-04-09 16:24:00,100.295,100.3,100.27,100.27,205900000.0
2009-04-09 16:25:00,100.275,100.28,100.27,100.27,390999999.0
2009-04-09 16:26:00,100.27,100.27,100.26,100.265,331799996.0
2009-04-09 16:27:00,100.265,100.29,100.265,100.29,64800000.0
2009-04-09 16:28:00,100.285,100.285,100.26,100.26,609599996.0
2009-04-09 16:29:00,100.26,100.27,100.26,100.265,276600000.0
2009-04-09 16:30:00,100.265,100.28,100.265,100.28,324200000.0
2009-04-09 16:31:00,100.28,100.31,100.27,100.28,581299996.0
2009-04-09 16:32:00,100.28,100.3,100.27,100.27,237799997.0
2009-04-09 16:33:00,100.27,100.27,100.25,100.25,735999988.0
2009-04-09 16:34:00,100.25,100.255,100.23,100.255,761599999.0
2009-04-09 16:35:00,100.255,100.28,100.245,100.28,377799998.0
2009-04-09 16:36:00,100.28,100.29,100.28,100.28,563400001.0
2009-04-09 16:37:00,100.28,100.28,100.265,100.27,481199997.0
2009-04-09 16:38:00,100.265,100.32,100.265,100.32,472599997.0
2009-04-09 16:39:00,100.32,100.325,100.29,100.32,701199998.0
2009-04-09 16:40:00,100.32,100.32,100.27,100.27,544699999.0
2009-04-09 16:41:00,100.27,100.27,100.22,100.26,923400000.0
2009-04-09 16:42:00,100.27,100.28,100.27,100.27,486599994.0
2009-04-09 16:43:00,100.275,100.31,100.27,100.28,647099998.0
2009-04-09 16:44:00,100.285,100.29,100.26,100.265,986599999.0
2009-04-09 16:45:00,100.26,100.26,100.19,100.225,745999999.0
2009-04-09 16:46:00,100.24,100.265,100.225,100.24,749000001.0
2009-04-09 16:47:00,100.25,100.31,100.25,100.28,821199998.0
2009-04-09 16:48:00,100.29,100.29,100.26,100.27,779099994.0
2009-04-09 16:49:00,100.27,100.3,100.27,100.295,392599999.0
2009-04-09 16:50:00,100.29,100.3,100.28,100.3,538599992.0
2009-04-09 16:51:00,100.3,100.31,100.285,100.3,753599999.0
2009-04-09 16:52:00,100.3,100.33,100.295,100.33,386800001.0
2009-04-09 16:53:00,100.33,100.375,100.315,100.34,748599995.0
2009-04-09 16:54:00,100.36,100.37,100.34,100.36,562799996.0
2009-04-09 16:55:00,100.36,100.4,100.355,100.395,1233399998.0
2009-04-09 16:56:00,100.4,100.4,100.35,100.35,856999993.0
2009-04-09 16:57:00,100.35,100.35,100.315,100.33,697199989.0
2009-04-09 16:58:00,100.32,100.35,100.31,100.35,827300002.0
2009-04-09 16:59:00,100.35,100.36,100.31,100.33,565299998.0
2009-04-09 17:00:00,100.32,100.33,100.3,100.305,573199999.0
2009-04-09 17:01:00,100.31,100.335,100.3,100.325,449799999.0
2009-04-09 17:02:00,100.33,100.34,100.315,100.34,347400000.0
2009-04-09 17:03:00,100.34,100.35,100.335,100.335,354199998.0
2009-04-09 17:04:00,100.335,100.35,100.33,100.335,205400000.0
2009-04-09 17:05:00,100.33,100.33,100.315,100.33,260200001.0
2009-04-09 17:06:00,100.33,100.36,100.325,100.35,185199999.0
2009-04-09 17:07:00,100.35,100.355,100.34,100.34,466399999.0
2009-04-09 17:08:00,100.34,100.35,100.32,100.34,479699996.0
2009-04-09 17:09:00,100.34,100.38,100.34,100.375,678199995.0
2009-04-09 17:10:00,100.37,100.405,100.365,100.405,752400001.0
2009-04-09 17:11:00,100.405,100.425,100.39,100.395,595799999.0
2009-04-09 17:12:00,100.395,100.395,100.36,100.36,544999998.0
2009-04-09 17:13:00,100.365,100.365,100.35,100.355,1016699999.0
2009-04-09 17:14:00,100.355,100.36,100.32,100.33,818999999.0
2009-04-09 17:15:00,100.325,100.33,100.32,100.32,492699992.0
2009-04-09 17:16:00,100.32,100.34,100.32,100.325,481399998.0
2009-04-09 17:17:00,100.32,100.34,100.32,100.34,450399998.0
2009-04-09 17:18:00,100.33,100.34,100.325,100.33,381799999.0
2009-04-09 17:19:00,100.33,100.33,100.31,100.315,615499993.0
2009-04-09 17:20:00,100.32,100.325,100.28,100.325,846499994.0
2009-04-09 17:21:00,100.32,100.355,100.31,100.325,907599996.0
2009-04-09 17:22:00,100.325,100.33,100.31,100.31,401999999.0
2009-04-09 17:23:00,100.31,100.33,100.3,100.31,1045999994.0
2009-04-09 17:24:00,100.31,100.33,100.31,100.33,610799992.0
2009-04-09 17:25:00,100.33,100.33,100.32,100.33,804599992.0
2009-04-09 17:26:00,100.33,100.38,100.325,100.37,695000003.0
2009-04-09 17:27:00,100.37,100.375,100.315,100.335,905699999.0
2009-04-09 17:28:00,100.34,100.36,100.335,100.35,719799995.0
2009-04-09 17:29:00,100.35,100.37,100.35,100.36,378400000.0
2009-04-09 17:30:00,100.36,100.42,100.355,100.42,890499995.0
2009-04-09 17:31:00,100.42,100.495,100.41,100.495,1000599999.0
2009-04-09 17:32:00,100.5,100.5,100.445,100.455,909500001.0
2009-04-09 17:33:00,100.445,100.47,100.445,100.45,533799997.0
2009-04-09 17:34:00,100.45,100.465,100.45,100.455,331800001.0
2009-04-09 17:35:00,100.45,100.45,100.385,100.39,828799999.0
2009-04-09 17:36:00,100.39,100.425,100.39,100.425,328799998.0
2009-04-09 17:37:00,100.425,100.425,100.42,100.42,155999999.0
2009-04-09 17:38:00,100.42,100.46,100.42,100.44,488200001.0
2009-04-09 17:39:00,100.44,100.46,100.425,100.43,812499991.0
2009-04-09 17:40:00,100.43,100.44,100.43,100.44,368399993.0
2009-04-09 17:41:00,100.44,100.46,100.41,100.46,843999999.0
2009-04-09 17:42:00,100.46,100.485,100.46,100.46,610200001.0
2009-04-09 17:43:00,100.45,100.485,100.445,100.455,646200000.0
2009-04-09 17:44:00,100.455,100.47,100.415,100.455,825299994.0
2009-04-09 17:45:00,100.455,100.47,100.42,100.465,466899999.0
2009-04-09 17:46:00,100.47,100.49,100.44,100.46,422099999.0
2009-04-09 17:47:00,100.46,100.48,100.44,100.44,779899999.0
2009-04-09 17:48:00,100.44,100.5,100.44,100.5,372000001.0
2009-04-09 17:49:00,100.5,100.5,100.47,100.495,412099999.0
2009-04-09 17:50:00,100.495,100.495,100.43,100.44,499000001.0
2009-04-09 17:51:00,100.44,100.48,100.44,100.47,668799999.0
2009-04-09 17:52:00,100.47,100.51,100.47,100.5,448700001.0
2009-04-09 17:53:00,100.495,100.5,100.48,100.5,250800000.0
2009-04-09 17:54:00,100.5,100.53,100.455,100.48,545400000.0
2009-04-09 17:55:00,100.48,100.49,100.45,100.465,666999999.0
2009-04-09 17:56:00,100.48,100.51,100.48,100.49,382999997.0
2009-04-09 17:57:00,100.49,100.515,100.49,100.5,188000003.0
2009-04-09 17:58:00,100.495,100.5,100.445,100.46,552799998.0
2009-04-09 17:59:00,100.46,100.46,100.42,100.43,517999993.0
2009-04-09 18:00:00,100.425,100.44,100.425,100.43,449200003.0
2009-04-09 18:01:00,100.435,100.435,100.42,100.43,266800000.0
2009-04-09 18:02:00,100.43,100.44,100.42,100.425,580799999.0
2009-04-09 18:03:00,100.43,100.43,100.42,100.43,152400001.0
2009-04-09 18:04:00,100.43,100.435,100.42,100.42,230700000.0
2009-04-09 18:05:00,100.42,100.43,100.405,100.41,325800000.0
2009-04-09 18:06:00,100.41,100.43,100.41,100.42,297199998.0
2009-04-09 18:07:00,100.415,100.42,100.415,100.42,198600001.0
2009-04-09 18:08:00,100.43,100.435,100.42,100.42,149200000.0
2009-04-09 18:09:00,100.43,100.45,100.425,100.45,306600000.0
2009-04-09 18:10:00,100.45,100.46,100.445,100.445,401399998.0
2009-04-09 18:11:00,100.445,100.45,100.445,100.445,314400002.0
2009-04-09 18:12:00,100.45,100.45,100.44,100.44,133000000.0
2009-04-09 18:13:00,100.435,100.45,100.43,100.445,200599999.0
2009-04-09 18:14:00,100.445,100.455,100.44,100.45,367199999.0
2009-04-09 18:15:00,100.455,100.5,100.45,100.48,521399998.0
2009-04-09 18:16:00,100.48,100.48,100.455,100.46,582600001.0
2009-04-09 18:17:00,100.46,100.47,100.45,100.46,262399999.0
2009-04-09 18:18:00,100.455,100.495,100.455,100.48,443999999.0
2009-04-09 18:19:00,100.48,100.51,100.47,100.505,631200001.0
2009-04-09 18:20:00,100.5,100.525,100.5,100.52,337200000.0
2009-04-09 18:21:00,100.52,100.52,100.5,100.505,439999999.0
2009-04-09 18:22:00,100.51,100.54,100.51,100.54,386199999.0
2009-04-09 18:23:00,100.54,100.57,100.54,100.55,384800000.0
2009-04-09 18:24:00,100.55,100.55,100.54,100.55,118600001.0
2009-04-09 18:25:00,100.55,100.56,100.54,100.545,300600000.0
2009-04-09 18:26:00,100.545,100.55,100.54,100.545,243199999.0
2009-04-09 18:27:00,100.55,100.56,100.54,100.55,354399998.0
2009-04-09 18:28:00,100.545,100.56,100.54,100.54,279599997.0
2009-04-09 18:29:00,100.545,100.565,100.54,100.56,89199999.0
2009-04-09 18:30:00,100.56,100.56,100.52,100.53,290699998.0
2009-04-09 18:31:00,100.53,100.535,100.52,100.52,250200000.0
2009-04-09 18:32:00,100.5,100.53,100.5,100.52,390400000.0
2009-04-09 18:33:00,100.52,100.53,100.5,100.5,245500000.0
2009-04-09 18:34:00,100.5,100.51,100.48,100.495,441600001.0
2009-04-09 18:35:00,100.495,100.495,100.425,100.435,352600000.0
2009-04-09 18:36:00,100.435,100.45,100.43,100.43,359600000.0
2009-04-09 18:37:00,100.43,100.44,100.395,100.4,606400000.0
2009-04-09 18:38:00,100.395,100.395,100.38,100.38,72400000.0
2009-04-09 18:39:00,100.38,100.38,100.37,100.37,332400000.0
2009-04-09 18:40:00,100.38,100.385,100.365,100.37,720799999.0
2009-04-09 18:41:00,100.37,100.38,100.37,100.375,256200001.0
2009-04-09 18:42:00,100.37,100.38,100.37,100.37,158400000.0
2009-04-09 18:43:00,100.375,100.38,100.37,100.37,73400000.0
2009-04-09 18:44:00,100.37,100.37,100.37,100.37,54600000.0
2009-04-09 18:45:00,100.37,100.39,100.37,100.39,114400000.0
2009-04-09 18:46:00,100.39,100.4,100.37,100.37,428200003.0
2009-04-09 18:47:00,100.37,100.375,100.36,100.37,195600003.0
2009-04-09 18:48:00,100.37,100.4,100.365,100.4,383400002.0
2009-04-09 18:49:00,100.395,100.405,100.39,100.395,132400000.0
2009-04-09 18:50:00,100.4,100.4,100.4,100.4,4800000.0
2009-04-09 18:51:00,100.395,100.43,100.395,100.41,566200001.0
2009-04-09 18:52:00,100.415,100.42,100.405,100.405,147600001.0
2009-04-09 18:53:00,100.405,100.41,100.4,100.4,246800000.0
2009-04-09 18:54:00,100.4,100.4,100.4,100.4,230400000.0
2009-04-09 18:55:00,100.4,100.405,100.37,100.37,431200002.0
2009-04-09 18:56:00,100.37,100.37,100.33,100.35,579200005.0
2009-04-09 18:57:00,100.35,100.35,100.34,100.345,333000001.0
2009-04-09 18:58:00,100.345,100.425,100.345,100.425,846600001.0
2009-04-09 18:59:00,100.425,100.475,100.4,100.46,710199999.0
2009-04-09 19:00:00,100.47,100.47,100.44,100.45,692000003.0
2009-04-09 19:01:00,100.45,100.47,100.45,100.46,223200000.0
2009-04-09 19:02:00,100.46,100.46,100.385,100.385,388600000.0
2009-04-09 19:03:00,100.385,100.4,100.385,100.385,320600000.0
2009-04-09 19:04:00,100.385,100.42,100.385,100.415,244600000.0
2009-04-09 19:05:00,100.42,100.43,100.41,100.42,218300000.0
2009-04-09 19:06:00,100.42,100.42,100.385,100.415,408400000.0
2009-04-09 19:07:00,100.415,100.45,100.405,100.45,410599996.0
2009-04-09 19:08:00,100.45,100.47,100.445,100.47,95600000.0
2009-04-09 19:09:00,100.48,100.48,100.44,100.445,612000000.0
2009-04-09 19:10:00,100.44,100.44,100.41,100.42,371400000.0
2009-04-09 19:11:00,100.42,100.44,100.42,100.43,458200000.0
2009-04-09 19:12:00,100.435,100.455,100.42,100.445,678800000.0
2009-04-09 19:13:00,100.445,100.455,100.43,100.43,171600000.0
2009-04-09 19:14:00,100.43,100.44,100.42,100.43,257400000.0
2009-04-09 19:15:00,100.43,100.43,100.42,100.42,127799999.0
2009-04-09 19:16:00,100.42,100.46,100.42,100.46,118400000.0
2009-04-09 19:17:00,100.45,100.46,100.445,100.45,270200000.0
2009-04-09 19:18:00,100.45,100.455,100.44,100.445,220700000.0
2009-04-09 19:19:00,100.44,100.45,100.435,100.435,308800002.0
2009-04-09 19:20:00,100.435,100.44,100.435,100.435,157000000.0
2009-04-09 19:21:00,100.445,100.475,100.445,100.47,206400000.0
2009-04-09 19:22:00,100.47,100.49,100.465,100.485,346600000.0
2009-04-09 19:23:00,100.485,100.49,100.475,100.48,375800001.0
2009-04-09 19:24:00,100.48,100.48,100.475,100.48,120400000.0
2009-04-09 19:25:00,100.475,100.48,100.475,100.48,151200000.0
2009-04-09 19:26:00,100.48,100.48,100.48,100.48,6400000.0
2009-04-09 19:27:00,100.48,100.48,100.425,100.425,270599999.0
2009-04-09 19:28:00,100.425,100.44,100.42,100.425,517800002.0
2009-04-09 19:29:00,100.425,100.44,100.425,100.425,339300000.0
2009-04-09 19:30:00,100.43,100.44,100.43,100.43,188400000.0
2009-04-09 19:31:00,100.43,100.43,100.425,100.425,7200000.0
2009-04-09 19:32:00,100.43,100.43,100.425,100.43,209400000.0
2009-04-09 19:33:00,100.43,100.435,100.43,100.43,61200000.0
2009-04-09 19:34:00,100.43,100.445,100.43,100.445,161600000.0
2009-04-09 19:35:00,100.44,100.445,100.43,100.43,211400000.0
2009-04-09 19:36:00,100.435,100.445,100.435,100.44,39000000.0
2009-04-09 19:37:00,100.44,100.45,100.44,100.45,52400000.0
2009-04-09 19:38:00,100.45,100.455,100.45,100.455,15200000.0
2009-04-09 19:39:00,100.455,100.47,100.455,100.455,145300000.0
2009-04-09 19:40:00,100.455,100.465,100.455,100.46,150600001.0
2009-04-09 19:41:00,100.46,100.46,100.455,100.455,43600000.0
2009-04-09 19:42:00,100.455,100.46,100.45,100.46,110600001.0
2009-04-09 19:43:00,100.455,100.46,100.455,100.46,69999998.0
2009-04-09 19:44:00,100.46,100.47,100.46,100.47,48800000.0
2009-04-09 19:45:00,100.47,100.47,100.46,100.47,153400000.0
2009-04-09 19:46:00,100.465,100.47,100.46,100.46,166599998.0
2009-04-09 19:47:00,100.46,100.47,100.46,100.47,245600000.0
2009-04-09 19:48:00,100.47,100.47,100.47,100.47,59600000.0
2009-04-09 19:49:00,100.465,100.465,100.46,100.46,78400001.0
2009-04-09 19:50:00,100.45,100.45,100.445,100.45,104600000.0
2009-04-09 19:51:00,100.45,100.475,100.45,100.465,219000000.0
2009-04-09 19:52:00,100.47,100.47,100.43,100.43,85000000.0
2009-04-09 19:53:00,100.43,100.43,100.43,100.43,29600000.0
2009-04-09 19:54:00,100.43,100.43,100.425,100.43,103000000.0
2009-04-09 19:55:00,100.43,100.43,100.43,100.43,74400000.0
2009-04-09 19:56:00,100.435,100.44,100.425,100.425,174800000.0
2009-04-09 19:57:00,100.425,100.43,100.425,100.425,69400000.0
2009-04-09 19:58:00,100.425,100.43,100.42,100.42,101100000.0
2009-04-09 19:59:00,100.425,100.43,100.425,100.43,88400000.0
2009-04-09 20:00:00,100.43,100.44,100.43,100.435,84200000.0
2009-04-09 20:01:00,100.435,100.445,100.435,100.445,136200000.0
2009-04-09 20:02:00,100.445,100.45,100.43,100.43,254400001.0
2009-04-09 20:03:00,100.43,100.44,100.43,100.43,151200000.0
2009-04-09 20:04:00,100.435,100.44,100.435,100.435,55600000.0
2009-04-09 20:05:00,100.435,100.435,100.435,100.435,77600000.0
2009-04-09 20:06:00,100.44,100.44,100.435,100.435,14400000.0
2009-04-09 20:07:00,100.44,100.44,100.435,100.435,95200000.0
2009-04-09 20:08:00,100.44,100.45,100.435,100.45,149100001.0
2009-04-09 20:09:00,100.45,100.45,100.43,100.43,83000000.0
2009-04-09 20:10:00,100.43,100.45,100.43,100.45,56200000.0
2009-04-09 20:11:00,100.45,100.45,100.425,100.43,94899999.0
2009-04-09 20:12:00,100.43,100.45,100.43,100.45,80200000.0
2009-04-09 20:13:00,100.45,100.46,100.45,100.455,28300000.0
2009-04-09 20:14:00,100.46,100.475,100.46,100.46,253600003.0
2009-04-09 20:15:00,100.46,100.47,100.43,100.45,432200002.0
2009-04-09 20:16:00,100.45,100.45,100.43,100.43,97200000.0
2009-04-09 20:17:00,100.44,100.44,100.43,100.43,136199998.0
2009-04-09 20:18:00,100.435,100.44,100.43,100.43,246800000.0
2009-04-09 20:19:00,100.435,100.45,100.43,100.44,172000000.0
2009-04-09 20:20:00,100.44,100.44,100.435,100.44,18000000.0
2009-04-09 20:21:00,100.435,100.44,100.43,100.43,53600000.0
2009-04-09 20:22:00,100.43,100.44,100.43,100.44,73400000.0
2009-04-09 20:23:00,100.44,100.45,100.44,100.45,62200000.0
2009-04-09 20:24:00,100.46,100.46,100.45,100.46,86600000.0
2009-04-09 20:25:00,100.47,100.47,100.47,100.47,10400000.0
2009-04-09 20:26:00,100.47,100.47,100.465,100.47,18600000.0
2009-04-09 20:27:00,100.465,100.47,100.465,100.47,9800000.0
2009-04-09 20:28:00,100.46,100.46,100.46,100.46,3200000.0
2009-04-09 20:29:00,100.45,100.451,100.45,100.45,16000000.0
2009-04-09 20:30:00,100.46,100.46,100.46,100.46,16000000.0
2009-04-09 20:31:00,100.46,100.46,100.46,100.46,3200000.0
2009-04-09 20:32:00,100.449,100.45,100.447,100.45,55400000.0
2009-04-09 20:33:00,100.455,100.455,100.45,100.45,55400000.0
2009-04-09 20:34:00,100.45,100.46,100.45,100.45,138200001.0
2009-04-09 20:35:00,100.45,100.46,100.45,100.46,78000000.0
2009-04-09 20:36:00,100.46,100.465,100.46,100.46,10800000.0
2009-04-09 20:37:00,100.465,100.47,100.46,100.46,8600000.0
2009-04-09 20:38:00,100.46,100.46,100.455,100.46,65600000.0
2009-04-09 20:39:00,100.47,100.47,100.47,100.47,13800000.0
2009-04-09 20:40:00,100.475,100.49,100.475,100.485,51000000.0
2009-04-09 20:41:00,100.48,100.485,100.48,100.485,54400000.0
2009-04-09 20:42:00,100.485,100.49,100.48,100.49,110800000.0
2009-04-09 20:43:00,100.49,100.5,100.48,100.5,171400000.0
2009-04-09 20:44:00,100.5,100.52,100.49,100.505,710600000.0
2009-04-09 20:45:00,100.5,100.51,100.495,100.5,172600002.0
2009-04-09 20:46:00,100.5,100.53,100.5,100.52,230599999.0
2009-04-09 20:47:00,100.52,100.52,100.52,100.52,38400000.0
2009-04-09 20:48:00,100.52,100.53,100.52,100.52,192400003.0
2009-04-09 20:49:00,100.52,100.525,100.52,100.52,198600001.0
2009-04-09 20:50:00,100.53,100.53,100.525,100.53,145600000.0
2009-04-09 20:51:00,100.53,100.53,100.515,100.52,423999994.0
2009-04-09 20:52:00,100.505,100.505,100.49,100.49,155500000.0
2009-04-09 20:53:00,100.485,100.485,100.48,100.485,116600000.0
2009-04-09 20:54:00,100.48,100.49,100.48,100.49,121400000.0
2009-04-09 20:55:00,100.49,100.49,100.485,100.485,47600000.0
2009-04-09 20:56:00,100.485,100.49,100.485,100.49,7400000.0
2009-04-09 20:57:00,100.49,100.5,100.49,100.49,25000000.0
2009-04-09 20:58:00,100.49,100.5,100.49,100.5,246400000.0
2009-04-09 20:59:00,100.5,100.515,100.49,100.51,100199999.0
2009-04-09 21:00:00,100.51,100.515,100.5,100.51,158599999.0
2009-04-09 21:01:00,100.51,100.52,100.5,100.515,128800000.0
2009-04-09 21:02:00,100.515,100.525,100.51,100.51,125000000.0
2009-04-09 21:03:00,100.515,100.515,100.5,100.5,60200000.0
2009-04-09 21:04:00,100.5,100.52,100.5,100.52,31200000.0
2009-04-09 21:05:00,100.515,100.535,100.515,100.52,68600000.0
2009-04-09 21:06:00,100.525,100.525,100.515,100.515,68400000.0
2009-04-09 21:07:00,100.53,100.53,100.515,100.52,211600000.0
2009-04-09 21:08:00,100.52,100.52,100.52,100.52,28400000.0
2009-04-09 21:09:00,100.52,100.525,100.51,100.51,141200000.0
2009-04-09 21:10:00,100.51,100.515,100.495,100.5,217600000.0
2009-04-09 21:11:00,100.5,100.515,100.495,100.495,127600000.0
2009-04-09 21:12:00,100.5,100.5,100.5,100.5,7600000.0
2009-04-09 21:13:00,100.5,100.5,100.5,100.5,46000000.0
2009-04-09 21:14:00,100.51,100.51,100.495,100.495,33800000.0
2009-04-09 21:15:00,100.495,100.5,100.49,100.5,67000000.0
2009-04-09 21:16:00,100.49,100.49,100.48,100.49,131000000.0
2009-04-09 21:17:00,100.49,100.49,100.48,100.49,80400000.0
2009-04-09 21:18:00,100.49,100.5,100.475,100.48,114400000.0
2009-04-09 21:19:00,100.48,100.495,100.48,100.48,79200000.0
2009-04-09 21:20:00,100.48,100.525,100.46,100.5,112400000.0
2009-04-09 21:21:00,100.5,100.51,100.5,100.505,40400000.0
2009-04-09 21:22:00,100.51,100.51,100.505,100.51,74600000.0
2009-04-09 21:23:00,100.51,100.51,100.51,100.51,7600000.0
2009-04-09 21:24:00,100.51,100.53,100.51,100.515,102400000.0
2009-04-09 21:25:00,100.515,100.515,100.51,100.515,21000000.0
2009-04-09 21:26:00,100.515,100.515,100.51,100.51,18400000.0
2009-04-09 21:27:00,100.51,100.51,100.51,100.51,2400000.0
2009-04-09 21:28:00,100.5,100.5,100.5,100.5,25400000.0
2009-04-09 21:29:00,100.5,100.51,100.5,100.51,25200000.0
2009-04-09 21:30:00,100.51,100.51,100.51,100.51,42000000.0
2009-04-09 21:31:00,100.51,100.51,100.51,100.51,65600000.0
2009-04-09 21:32:00,100.51,100.51,100.5,100.5,13800000.0
2009-04-09 21:33:00,100.5,100.5,100.49,100.49,41600000.0
2009-04-09 21:34:00,100.48,100.48,100.46,100.46,240499999.0
2009-04-09 21:35:00,100.46,100.49,100.46,100.48,90200000.0
2009-04-09 21:36:00,100.475,100.475,100.475,100.475,29000000.0
2009-04-09 21:37:00,100.48,100.48,100.475,100.48,32600000.0
2009-04-09 21:38:00,100.48,100.48,100.47,100.47,82800000.0
2009-04-09 21:39:00,100.47,100.47,100.455,100.455,30000000.0
2009-04-09 21:40:00,100.45,100.46,100.45,100.45,45600000.0
2009-04-09 21:41:00,100.45,100.45,100.45,100.45,41200000.0
2009-04-09 21:42:00,100.45,100.45,100.44,100.44,60000000.0
2009-04-09 21:43:00,100.44,100.44,100.435,100.435,43600000.0
2009-04-09 21:44:00,100.43,100.43,100.43,100.43,9600000.0
2009-04-09 21:45:00,100.43,100.43,100.43,100.43,53200000.0
2009-04-09 21:46:00,100.43,100.445,100.43,100.445,82400000.0
2009-04-09 21:47:00,100.445,100.445,100.44,100.44,44000000.0
2009-04-09 21:48:00,100.44,100.445,100.435,100.44,71000000.0
2009-04-09 21:49:00,100.44,100.445,100.425,100.43,163600000.0
2009-04-09 21:50:00,100.43,100.43,100.42,100.42,145600000.0
2009-04-09 21:51:00,100.41,100.42,100.41,100.415,55600000.0
2009-04-09 21:52:00,100.42,100.44,100.42,100.44,66400000.0
2009-04-09 21:53:00,100.44,100.445,100.42,100.42,95000000.0
2009-04-09 21:54:00,100.42,100.43,100.42,100.43,29400000.0
2009-04-09 21:55:00,100.43,100.43,100.41,100.41,61400000.0
2009-04-09 21:56:00,100.415,100.42,100.415,100.42,47400000.0
2009-04-09 21:57:00,100.42,100.43,100.41,100.42,242600000.0
2009-04-09 21:58:00,100.42,100.42,100.405,100.41,84000000.0
2009-04-09 21:59:00,100.41,100.43,100.41,100.42,281400001.0
2009-04-09 22:00:00,100.42,100.44,100.42,100.43,267799999.0
2009-04-09 22:01:00,100.435,100.44,100.435,100.44,7400000.0
2009-04-09 22:02:00,100.43,100.44,100.43,100.43,76800000.0
2009-04-09 22:03:00,100.44,100.45,100.43,100.45,49100000.0
2009-04-09 22:04:00,100.44,100.44,100.43,100.43,55600001.0
2009-04-09 22:05:00,100.43,100.435,100.43,100.43,23200000.0
2009-04-09 22:06:00,100.43,100.43,100.405,100.405,131700000.0
2009-04-09 22:07:00,100.405,100.42,100.4,100.4,133600000.0
2009-04-09 22:08:00,100.415,100.415,100.38,100.405,106600000.0
2009-04-09 22:09:00,100.405,100.405,100.4,100.405,64400000.0
2009-04-09 22:10:00,100.415,100.42,100.405,100.405,194000000.0
2009-04-09 22:11:00,100.405,100.42,100.405,100.42,93800000.0
2009-04-09 22:12:00,100.42,100.425,100.42,100.425,19000000.0
2009-04-09 22:13:00,100.425,100.425,100.425,100.425,12400000.0
2009-04-09 22:14:00,100.425,100.43,100.425,100.43,18000000.0
2009-04-09 22:15:00,100.425,100.43,100.425,100.43,153800000.0
2009-04-09 22:16:00,100.43,100.43,100.43,100.43,3200000.0
2009-04-09 22:17:00,100.43,100.43,100.43,100.43,9600000.0
2009-04-09 22:18:00,100.425,100.425,100.425,100.425,29200000.0
2009-04-09 22:19:00,100.413,100.418,100.413,100.416,34800000.0
2009-04-09 22:20:00,100.417,100.417,100.415,100.416,34800000.0
2009-04-09 22:21:00,100.425,100.43,100.425,100.43,34800000.0
2009-04-09 22:22:00,100.43,100.43,100.43,100.43,52800000.0
2009-04-09 22:23:00,100.43,100.43,100.4,100.4,244600000.0
2009-04-09 22:24:00,100.4,100.4,100.385,100.385,68400000.0
2009-04-09 22:25:00,100.395,100.405,100.395,100.4,34000000.0
2009-04-09 22:26:00,100.4,100.4,100.38,100.38,46400000.0
2009-04-09 22:27:00,100.385,100.39,100.38,100.39,30800000.0
2009-04-09 22:28:00,100.39,100.39,100.37,100.375,99400000.0
2009-04-09 22:29:00,100.375,100.395,100.37,100.37,115800000.0
2009-04-09 22:30:00,100.39,100.39,100.355,100.375,203800001.0
2009-04-09 22:31:00,100.375,100.4,100.365,100.365,464200000.0
2009-04-09 22:32:00,100.37,100.41,100.35,100.38,300800000.0
2009-04-09 22:33:00,100.385,100.385,100.37,100.37,12600000.0
2009-04-09 22:34:00,100.36,100.36,100.355,100.36,25800000.0
2009-04-09 22:35:00,100.36,100.36,100.36,100.36,16400000.0
2009-04-09 22:36:00,100.36,100.395,100.36,100.38,34000000.0
2009-04-09 22:37:00,100.381,100.381,100.377,100.379,38800000.0
2009-04-09 22:38:00,100.39,100.39,100.37,100.37,38800000.0
2009-04-09 22:39:00,100.385,100.39,100.385,100.385,47400000.0
2009-04-09 22:40:00,100.389,100.391,100.388,100.39,23200000.0
2009-04-09 22:41:00,100.391,100.392,100.388,100.388,23200000.0
2009-04-09 22:42:00,100.39,100.39,100.39,100.39,23200000.0
2009-04-09 22:43:00,100.39,100.39,100.37,100.38,48200000.0
2009-04-09 22:44:00,100.385,100.395,100.385,100.39,69400000.0
2009-04-09 22:45:00,100.39,100.39,100.39,100.39,28600000.0
2009-04-09 22:46:00,100.39,100.405,100.39,100.39,82200000.0
2009-04-09 22:47:00,100.39,100.39,100.38,100.38,44000000.0
2009-04-09 22:48:00,100.38,100.38,100.37,100.37,52400000.0
2009-04-09 22:49:00,100.38,100.38,100.38,100.38,3200000.0
2009-04-09 22:50:00,100.385,100.385,100.38,100.38,67800000.0
2009-04-09 22:51:00,100.38,100.38,100.38,100.38,10400000.0
2009-04-09 22:52:00,100.38,100.38,100.38,100.38,24400000.0
2009-04-09 22:53:00,100.38,100.38,100.38,100.38,24200000.0
2009-04-09 22:54:00,100.381,100.383,100.381,100.383,103000000.0
2009-04-09 22:55:00,100.38,100.385,100.38,100.385,103000000.0
2009-04-09 22:56:00,100.4,100.405,100.4,100.405,15800000.0
2009-04-09 22:57:00,100.41,100.43,100.41,100.41,41300000.0
2009-04-09 22:58:00,100.415,100.415,100.41,100.41,92200000.0
2009-04-09 22:59:00,100.415,100.415,100.41,100.41,33400000.0
2009-04-09 23:00:00,100.4,100.415,100.31,100.31,54400000.0
2009-04-09 23:01:00,100.385,100.41,100.385,100.41,4200000.0
2009-04-09 23:02:00,100.405,100.405,100.4,100.4,14600000.0
2009-04-09 23:03:00,100.4,100.4,100.395,100.395,12600000.0
2009-04-09 23:04:00,100.39,100.39,100.385,100.385,15800000.0
2009-04-09 23:05:00,100.385,100.385,100.36,100.36,39400000.0
2009-04-09 23:06:00,100.35,100.35,100.35,100.35,7400000.0
2009-04-09 23:07:00,100.36,100.36,100.36,100.36,8400000.0
2009-04-09 23:08:00,100.36,100.36,100.36,100.36,12600000.0
2009-04-09 23:09:00,100.36,100.385,100.36,100.38,35800000.0
2009-04-09 23:10:00,100.385,100.385,100.38,100.385,7200000.0
2009-04-09 23:11:00,100.385,100.39,100.385,100.385,20800000.0
2009-04-09 23:12:00,100.38,100.38,100.376,100.376,8800000.0
2009-04-09 23:13:00,100.385,100.395,100.385,100.395,8800000.0
2009-04-09 23:14:00,100.39,100.39,100.375,100.375,8200000.0
2009-04-09 23:15:00,100.375,100.375,100.375,100.375,2400000.0
2009-04-09 23:16:00,100.38,100.38,100.38,100.38,4800000.0
2009-04-09 23:17:00,100.38,100.38,100.355,100.355,26800000.0
2009-04-09 23:18:00,100.355,100.375,100.355,100.375,42400000.0
2009-04-09 23:19:00,100.38,100.39,100.38,100.39,55000000.0
2009-04-09 23:20:00,100.385,100.39,100.38,100.39,46200000.0
2009-04-09 23:21:00,100.39,100.39,100.385,100.385,47600000.0
2009-04-09 23:22:00,100.365,100.366,100.365,100.366,6600000.0
2009-04-09 23:24:00,100.385,100.385,100.375,100.375,6600000.0
2009-04-09 23:25:00,100.38,100.39,100.38,100.39,15600000.0
2009-04-09 23:26:00,100.382,100.384,100.381,100.382,39400000.0
2009-04-09 23:27:00,100.39,100.415,100.39,100.415,39400000.0
2009-04-09 23:28:00,100.405,100.405,100.385,100.405,59200000.0
2009-04-09 23:29:00,100.405,100.415,100.405,100.415,24000000.0
2009-04-09 23:30:00,100.415,100.45,100.415,100.45,56600000.0
2009-04-09 23:31:00,100.455,100.455,100.455,100.455,2400000.0
2009-04-09 23:32:00,100.455,100.455,100.415,100.415,85400000.0
2009-04-09 23:33:00,100.415,100.415,100.415,100.415,20600000.0
2009-04-09 23:34:00,100.415,100.415,100.415,100.415,4200000.0
2009-04-09 23:35:00,100.415,100.42,100.415,100.42,48400000.0
2009-04-09 23:36:00,100.42,100.425,100.42,100.425,12200000.0
2009-04-09 23:37:00,100.42,100.42,100.42,100.42,4200000.0
2009-04-09 23:38:00,100.425,100.43,100.425,100.43,9000000.0
2009-04-09 23:39:00,100.43,100.43,100.425,100.425,39600000.0
2009-04-09 23:40:00,100.425,100.425,100.425,100.425,25600000.0
2009-04-09 23:41:00,100.435,100.435,100.435,100.435,1000000.0
2009-04-09 23:42:00,100.435,100.435,100.435,100.435,1000000.0
2009-04-09 23:43:00,100.435,100.435,100.435,100.435,1000000.0
2009-04-09 23:44:00,100.44,100.44,100.438,100.44,17000000.0
2009-04-09 23:45:00,100.435,100.445,100.435,100.445,17000000.0
2009-04-09 23:46:00,100.438,100.442,100.438,100.442,4800000.0
2009-04-09 23:47:00,100.445,100.445,100.445,100.445,4800000.0
2009-04-09 23:48:00,100.445,100.445,100.43,100.435,34000000.0
2009-04-09 23:49:00,100.436,100.438,100.436,100.436,5200000.0
2009-04-09 23:50:00,100.435,100.435,100.435,100.435,5200000.0
2009-04-09 23:51:00,100.435,100.435,100.435,100.435,12800000.0
2009-04-09 23:52:00,100.435,100.435,100.43,100.43,13600000.0
2009-04-09 23:53:00,100.435,100.44,100.435,100.44,13600000.0
2009-04-09 23:54:00,100.44,100.445,100.44,100.44,49600000.0
2009-04-09 23:55:00,100.437,100.437,100.436,100.436,5200000.0
2009-04-09 23:56:00,100.435,100.437,100.435,100.437,5200000.0
2009-04-09 23:57:00,100.44,100.44,100.435,100.435,5200000.0
2009-04-09 23:58:00,100.435,100.45,100.435,100.445,21200000.0
2009-04-09 23:59:00,100.45,100.45,100.435,100.445,42800000.0
2009-04-10 00:00:00,100.45,100.455,100.445,100.455,18400000.0
2009-04-10 00:01:00,100.455,100.46,100.455,100.46,2000000.0
2009-04-10 00:02:00,100.46,100.47,100.46,100.47,15600000.0
2009-04-10 00:03:00,100.47,100.48,100.47,100.48,7600000.0
2009-04-10 00:04:00,100.48,100.48,100.42,100.43,46000000.0
2009-04-10 00:05:00,100.435,100.435,100.43,100.43,6000000.0
2009-04-10 00:06:00,100.435,100.46,100.435,100.46,13600000.0
2009-04-10 00:08:00,100.46,100.46,100.46,100.46,8000000.0
2009-04-10 00:09:00,100.455,100.465,100.44,100.44,33600000.0
2009-04-10 00:10:00,100.455,100.46,100.425,100.435,114200000.0
2009-04-10 00:11:00,100.445,100.47,100.445,100.47,23800000.0
2009-04-10 00:12:00,100.47,100.47,100.465,100.47,31400000.0
2009-04-10 00:14:00,100.47,100.475,100.47,100.475,14400000.0
2009-04-10 00:15:00,100.475,100.485,100.465,100.465,59200000.0
2009-04-10 00:16:00,100.465,100.485,100.465,100.475,87400000.0
2009-04-10 00:17:00,100.48,100.48,100.48,100.48,4800000.0
2009-04-10 00:18:00,100.469,100.469,100.468,100.468,37000000.0
2009-04-10 00:19:00,100.475,100.475,100.45,100.455,37000000.0
2009-04-10 00:20:00,100.454,100.458,100.454,100.456,57600000.0
2009-04-10 00:21:00,100.458,100.458,100.452,100.455,57600000.0
2009-04-10 00:22:00,100.45,100.465,100.45,100.46,57600000.0
2009-04-10 00:23:00,100.455,100.455,100.45,100.45,17000000.0
2009-04-10 00:24:00,100.445,100.45,100.445,100.45,34400000.0
2009-04-10 00:25:00,100.435,100.445,100.425,100.445,149200000.0
2009-04-10 00:26:00,100.445,100.445,100.44,100.44,12800000.0
2009-04-10 00:27:00,100.441,100.448,100.436,100.446,89200000.0
2009-04-10 00:28:00,100.435,100.44,100.435,100.44,89200000.0
2009-04-10 00:29:00,100.439,100.439,100.439,100.439,69100000.0
2009-04-10 00:30:00,100.44,100.44,100.395,100.425,69100000.0
2009-04-10 00:31:00,100.43,100.435,100.43,100.435,17000000.0
2009-04-10 00:32:00,100.435,100.435,100.435,100.435,7200000.0
2009-04-10 00:33:00,100.435,100.445,100.435,100.445,9800000.0
2009-04-10 00:34:00,100.445,100.445,100.445,100.445,2400000.0
2009-04-10 00:35:00,100.445,100.455,100.445,100.45,28800000.0
2009-04-10 00:36:00,100.445,100.455,100.445,100.455,42800000.0
2009-04-10 00:37:00,100.455,100.465,100.44,100.44,114800000.0
2009-04-10 00:38:00,100.44,100.44,100.44,100.44,9600000.0
2009-04-10 00:39:00,100.45,100.45,100.45,100.45,4200000.0
2009-04-10 00:40:00,100.447,100.448,100.447,100.448,112000000.0
2009-04-10 00:41:00,100.446,100.447,100.446,100.446,112000000.0
2009-04-10 00:42:00,100.45,100.45,100.42,100.43,112000000.0
2009-04-10 00:43:00,100.425,100.43,100.425,100.43,6600000.0
2009-04-10 00:44:00,100.445,100.45,100.435,100.45,72800000.0
2009-04-10 00:45:00,100.46,100.465,100.46,100.46,57600000.0
2009-04-10 00:46:00,100.448,100.448,100.448,100.448,39000000.0
2009-04-10 00:47:00,100.435,100.435,100.435,100.435,39000000.0
2009-04-10 00:48:00,100.437,100.437,100.435,100.435,6400000.0
2009-04-10 00:49:00,100.42,100.42,100.42,100.42,6400000.0
2009-04-10 00:50:00,100.424,100.424,100.424,100.424,19200000.0
2009-04-10 00:51:00,100.435,100.435,100.435,100.435,19200000.0
2009-04-10 00:52:00,100.45,100.47,100.445,100.45,66400000.0
2009-04-10 00:53:00,100.45,100.455,100.4,100.415,144800000.0
2009-04-10 00:54:00,100.42,100.42,100.42,100.42,19200000.0
2009-04-10 00:55:00,100.42,100.435,100.42,100.435,29800000.0
2009-04-10 00:56:00,100.45,100.45,100.45,100.45,25600000.0
2009-04-10 00:57:00,100.46,100.5,100.415,100.425,380500002.0
2009-04-10 00:58:00,100.425,100.48,100.41,100.46,296400000.0
2009-04-10 00:59:00,100.46,100.475,100.425,100.44,260800000.0
2009-04-10 01:00:00,100.44,100.48,100.44,100.45,50000000.0
2009-04-10 01:01:00,100.455,100.461,100.455,100.461,30600000.0
2009-04-10 01:02:00,100.46,100.46,100.435,100.435,30600000.0
2009-04-10 01:03:00,100.435,100.445,100.435,100.435,42200000.0
2009-04-10 01:04:00,100.43,100.535,100.42,100.47,367900000.0
2009-04-10 01:05:00,100.48,100.515,100.45,100.465,266000000.0
2009-04-10 01:06:00,100.45,100.48,100.435,100.46,173200000.0
2009-04-10 01:07:00,100.455,100.47,100.455,100.47,107200000.0
2009-04-10 01:08:00,100.465,100.56,100.465,100.5,364800000.0
2009-04-10 01:09:00,100.5,100.62,100.495,100.555,282400001.0
2009-04-10 01:10:00,100.55,100.6,100.54,100.56,221900000.0
2009-04-10 01:11:00,100.56,100.58,100.54,100.55,45800000.0
2009-04-10 01:12:00,100.55,100.58,100.54,100.58,42800000.0
2009-04-10 01:13:00,100.58,100.58,100.565,100.565,26200000.0
2009-04-10 01:14:00,100.575,100.575,100.575,100.575,4800000.0
2009-04-10 01:15:00,100.575,100.625,100.565,100.57,266200000.0
2009-04-10 01:16:00,100.58,100.58,100.58,100.58,41800000.0
2009-04-10 01:17:00,100.59,100.625,100.59,100.62,372600001.0
2009-04-10 01:18:00,100.61,100.625,100.525,100.57,425800000.0
2009-04-10 01:19:00,100.575,100.605,100.555,100.58,279200002.0
2009-04-10 01:20:00,100.58,100.625,100.58,100.605,83000000.0
2009-04-10 01:21:00,100.61,100.625,100.605,100.61,113600000.0
2009-04-10 01:22:00,100.62,100.645,100.62,100.63,156200000.0
2009-04-10 01:23:00,100.635,100.655,100.625,100.64,71000000.0
2009-04-10 01:24:00,100.64,100.655,100.63,100.65,64200000.0
2009-04-10 01:25:00,100.655,100.675,100.62,100.665,85800000.0
2009-04-10 01:26:00,100.67,100.675,100.635,100.665,259000000.0
2009-04-10 01:27:00,100.66,100.66,100.58,100.58,135000000.0
2009-04-10 01:28:00,100.595,100.655,100.59,100.655,307400000.0
2009-04-10 01:29:00,100.655,100.655,100.65,100.655,26600000.0
2009-04-10 01:30:00,100.655,100.655,100.64,100.645,63200000.0
2009-04-10 01:31:00,100.645,100.67,100.64,100.655,169400000.0
2009-04-10 01:32:00,100.655,100.66,100.64,100.65,74600000.0
2009-04-10 01:33:00,100.66,100.66,100.59,100.64,133800000.0
2009-04-10 01:34:00,100.605,100.605,100.59,100.59,51800000.0
2009-04-10 01:35:00,100.585,100.62,100.585,100.62,124400000.0
2009-04-10 01:36:00,100.615,100.67,100.615,100.67,109300000.0
2009-04-10 01:37:00,100.66,100.68,100.66,100.67,143800000.0
2009-04-10 01:38:00,100.655,100.67,100.64,100.65,148600000.0
2009-04-10 01:39:00,100.65,100.66,100.63,100.63,181800000.0
2009-04-10 01:40:00,100.63,100.635,100.62,100.625,84800000.0
2009-04-10 01:41:00,100.625,100.625,100.595,100.61,221000000.0
2009-04-10 01:42:00,100.61,100.63,100.61,100.615,195200000.0
2009-04-10 01:43:00,100.63,100.63,100.595,100.63,176200000.0
2009-04-10 01:44:00,100.625,100.63,100.625,100.63,114000000.0
2009-04-10 01:45:00,100.625,100.63,100.62,100.63,147800000.0
2009-04-10 01:46:00,100.64,100.66,100.635,100.65,84200000.0
2009-04-10 01:47:00,100.65,100.65,100.62,100.62,156800000.0
2009-04-10 01:48:00,100.62,100.64,100.595,100.595,240800000.0
2009-04-10 01:49:00,100.59,100.595,100.585,100.595,19000000.0
2009-04-10 01:50:00,100.595,100.625,100.595,100.625,27000000.0
2009-04-10 01:51:00,100.625,100.65,100.615,100.63,215200000.0
2009-04-10 01:52:00,100.635,100.645,100.625,100.645,84000000.0
2009-04-10 01:53:00,100.66,100.67,100.66,100.67,18600000.0
2009-04-10 01:54:00,100.665,100.67,100.66,100.67,50000000.0
2009-04-10 01:55:00,100.67,100.67,100.63,100.64,69000000.0
2009-04-10 01:56:00,100.64,100.64,100.615,100.62,80800000.0
2009-04-10 01:57:00,100.62,100.635,100.62,100.63,66400000.0
2009-04-10 01:58:00,100.63,100.63,100.63,100.63,16800000.0
2009-04-10 01:59:00,100.635,100.635,100.62,100.62,42400000.0
2009-04-10 02:00:00,100.625,100.705,100.625,100.69,216000000.0
2009-04-10 02:01:00,100.69,100.715,100.69,100.715,172400000.0
2009-04-10 02:02:00,100.715,100.715,100.705,100.705,56400000.0
2009-04-10 02:03:00,100.715,100.725,100.685,100.695,313400000.0
2009-04-10 02:04:00,100.705,100.705,100.68,100.68,171000000.0
2009-04-10 02:05:00,100.68,100.7,100.64,100.655,303700000.0
2009-04-10 02:06:00,100.645,100.67,100.63,100.65,127800000.0
2009-04-10 02:07:00,100.645,100.67,100.64,100.665,121400000.0
2009-04-10 02:08:00,100.65,100.655,100.645,100.65,108200000.0
2009-04-10 02:09:00,100.65,100.66,100.645,100.655,52400000.0
2009-04-10 02:10:00,100.655,100.655,100.65,100.65,45600000.0
2009-04-10 02:11:00,100.645,100.67,100.615,100.645,298800000.0
2009-04-10 02:12:00,100.645,100.645,100.63,100.64,25600000.0
2009-04-10 02:13:00,100.685,100.685,100.655,100.655,16600000.0
2009-04-10 02:14:00,100.655,100.67,100.655,100.67,43500000.0
2009-04-10 02:15:00,100.665,100.67,100.63,100.64,208900000.0
2009-04-10 02:16:00,100.635,100.65,100.635,100.64,46900000.0
2009-04-10 02:17:00,100.645,100.65,100.63,100.64,109200000.0
2009-04-10 02:18:00,100.63,100.675,100.62,100.62,269400000.0
2009-04-10 02:19:00,100.625,100.65,100.625,100.65,113400000.0
2009-04-10 02:20:00,100.65,100.7,100.65,100.7,135000000.0
2009-04-10 02:21:00,100.695,100.705,100.675,100.68,142200000.0
2009-04-10 02:22:00,100.685,100.69,100.665,100.665,123200000.0
2009-04-10 02:23:00,100.67,100.67,100.65,100.655,132400000.0
2009-04-10 02:24:00,100.655,100.66,100.65,100.66,126000000.0
2009-04-10 02:25:00,100.65,100.675,100.65,100.67,53200000.0
2009-04-10 02:26:00,100.67,100.67,100.65,100.65,203000000.0
2009-04-10 02:27:00,100.64,100.65,100.62,100.625,138000000.0
2009-04-10 02:28:00,100.61,100.63,100.61,100.62,120800000.0
2009-04-10 02:29:00,100.635,100.66,100.605,100.625,199800000.0
2009-04-10 02:30:00,100.62,100.625,100.61,100.62,156200000.0
2009-04-10 02:31:00,100.61,100.635,100.61,100.61,30600000.0
2009-04-10 02:32:00,100.62,100.62,100.61,100.61,30600000.0
2009-04-10 02:33:00,100.58,100.595,100.58,100.595,63200000.0
2009-04-10 02:34:00,100.585,100.585,100.49,100.53,305200000.0
2009-04-10 02:35:00,100.525,100.56,100.515,100.56,171200000.0
2009-04-10 02:36:00,100.535,100.56,100.535,100.55,107200000.0
2009-04-10 02:37:00,100.55,100.615,100.55,100.605,298500000.0
2009-04-10 02:38:00,100.605,100.64,100.565,100.61,309600000.0
2009-04-10 02:39:00,100.61,100.64,100.6,100.64,196600000.0
2009-04-10 02:40:00,100.64,100.655,100.62,100.62,89400000.0
2009-04-10 02:41:00,100.63,100.66,100.6,100.65,219800000.0
2009-04-10 02:42:00,100.65,100.66,100.64,100.64,99000000.0
2009-04-10 02:43:00,100.64,100.67,100.64,100.67,179200000.0
2009-04-10 02:44:00,100.66,100.66,100.65,100.66,121600000.0
2009-04-10 02:45:00,100.65,100.65,100.58,100.61,219800000.0
2009-04-10 02:46:00,100.615,100.635,100.59,100.63,188000000.0
2009-04-10 02:47:00,100.63,100.63,100.545,100.565,230800001.0
2009-04-10 02:48:00,100.58,100.6,100.575,100.6,63200000.0
2009-04-10 02:49:00,100.58,100.6,100.575,100.6,21600000.0
2009-04-10 02:50:00,100.6,100.6,100.59,100.59,13600000.0
2009-04-10 02:51:00,100.59,100.6,100.59,100.6,63200000.0
2009-04-10 02:52:00,100.605,100.63,100.6,100.61,123200000.0
2009-04-10 02:53:00,100.6,100.63,100.6,100.63,41600000.0
2009-04-10 02:54:00,100.63,100.64,100.6,100.64,161400000.0
2009-04-10 02:55:00,100.64,100.64,100.58,100.61,148600000.0
2009-04-10 02:56:00,100.62,100.65,100.62,100.64,123600000.0
2009-04-10 02:57:00,100.63,100.63,100.62,100.62,58000000.0
2009-04-10 02:58:00,100.63,100.63,100.62,100.62,44900000.0
2009-04-10 02:59:00,100.61,100.61,100.575,100.59,88100000.0
2009-04-10 03:00:00,100.595,100.605,100.59,100.59,92800000.0
2009-04-10 03:01:00,100.59,100.61,100.59,100.6,72600000.0
2009-04-10 03:02:00,100.61,100.61,100.61,100.61,2400000.0
2009-04-10 03:03:00,100.61,100.61,100.595,100.605,42400000.0
2009-04-10 03:04:00,100.595,100.6,100.595,100.6,28000000.0
2009-04-10 03:05:00,100.59,100.6,100.56,100.59,238000000.0
2009-04-10 03:06:00,100.58,100.59,100.57,100.57,68800000.0
2009-04-10 03:07:00,100.57,100.57,100.55,100.57,108600000.0
2009-04-10 03:08:00,100.56,100.565,100.55,100.56,100000000.0
2009-04-10 03:09:00,100.565,100.565,100.47,100.47,276000000.0
2009-04-10 03:10:00,100.47,100.52,100.455,100.52,235600000.0
2009-04-10 03:11:00,100.52,100.53,100.48,100.48,177800000.0
2009-04-10 03:12:00,100.47,100.51,100.47,100.5,199800000.0
2009-04-10 03:13:00,100.495,100.5,100.46,100.48,208800000.0
2009-04-10 03:14:00,100.475,100.48,100.43,100.44,208099999.0
2009-04-10 03:15:00,100.44,100.46,100.43,100.46,168400000.0
2009-04-10 03:16:00,100.46,100.49,100.46,100.48,117900000.0
2009-04-10 03:17:00,100.48,100.49,100.47,100.48,113800000.0
2009-04-10 03:18:00,100.475,100.48,100.44,100.44,33600000.0
2009-04-10 03:19:00,100.44,100.445,100.44,100.44,47200000.0
2009-04-10 03:20:00,100.435,100.45,100.43,100.44,43200000.0
2009-04-10 03:21:00,100.445,100.445,100.42,100.43,52400000.0
2009-04-10 03:22:00,100.43,100.45,100.425,100.45,70000000.0
2009-04-10 03:23:00,100.45,100.47,100.45,100.455,82000000.0
2009-04-10 03:24:00,100.46,100.475,100.46,100.47,50400000.0
2009-04-10 03:25:00,100.47,100.47,100.47,100.47,44000000.0
2009-04-10 03:26:00,100.47,100.475,100.44,100.45,36800000.0
2009-04-10 03:27:00,100.446,100.447,100.445,100.446,53800000.0
2009-04-10 03:28:00,100.455,100.475,100.455,100.46,53800000.0
2009-04-10 03:29:00,100.46,100.46,100.45,100.455,23800000.0
2009-04-10 03:30:00,100.445,100.455,100.44,100.44,88200000.0
2009-04-10 03:31:00,100.44,100.44,100.43,100.43,52200000.0
2009-04-10 03:32:00,100.43,100.44,100.42,100.42,90800000.0
2009-04-10 03:33:00,100.42,100.42,100.39,100.4,85200000.0
2009-04-10 03:34:00,100.41,100.41,100.38,100.39,121800000.0
2009-04-10 03:35:00,100.405,100.405,100.37,100.375,146600000.0
2009-04-10 03:36:00,100.36,100.38,100.34,100.38,333000000.0
2009-04-10 03:37:00,100.385,100.415,100.335,100.365,393200000.0
2009-04-10 03:38:00,100.36,100.37,100.33,100.33,202200000.0
2009-04-10 03:39:00,100.33,100.37,100.33,100.345,137400000.0
2009-04-10 03:40:00,100.35,100.37,100.35,100.37,52800000.0
2009-04-10 03:41:00,100.37,100.38,100.37,100.37,100600000.0
2009-04-10 03:42:00,100.37,100.39,100.37,100.38,124400000.0
2009-04-10 03:43:00,100.39,100.39,100.38,100.39,35200000.0
2009-04-10 03:44:00,100.4,100.43,100.38,100.41,116700000.0
2009-04-10 03:45:00,100.41,100.42,100.4,100.4,88400000.0
2009-04-10 03:46:00,100.39,100.4,100.39,100.4,45200000.0
2009-04-10 03:47:00,100.4,100.4,100.39,100.39,107400000.0
2009-04-10 03:48:00,100.38,100.395,100.38,100.395,25600000.0
2009-04-10 03:49:00,100.39,100.41,100.39,100.39,223800000.0
2009-04-10 03:50:00,100.375,100.385,100.355,100.38,181400000.0
2009-04-10 03:51:00,100.37,100.38,100.34,100.35,256900000.0
2009-04-10 03:52:00,100.35,100.36,100.31,100.31,418900000.0
2009-04-10 03:53:00,100.31,100.32,100.31,100.31,72200000.0
2009-04-10 03:54:00,100.31,100.31,100.27,100.29,183200000.0
2009-04-10 03:55:00,100.305,100.35,100.3,100.32,248200000.0
2009-04-10 03:56:00,100.32,100.32,100.315,100.32,33200000.0
2009-04-10 03:57:00,100.32,100.335,100.3,100.335,242400000.0
2009-04-10 03:58:00,100.335,100.335,100.275,100.285,130600000.0
2009-04-10 03:59:00,100.285,100.3,100.26,100.29,251800000.0
2009-04-10 04:00:00,100.29,100.305,100.28,100.3,176400000.0
2009-04-10 04:01:00,100.3,100.345,100.29,100.345,115000000.0
2009-04-10 04:02:00,100.335,100.335,100.295,100.295,123200000.0
2009-04-10 04:03:00,100.295,100.32,100.29,100.315,69000000.0
2009-04-10 04:04:00,100.315,100.315,100.315,100.315,3400000.0
2009-04-10 04:05:00,100.315,100.32,100.31,100.32,208000000.0
2009-04-10 04:06:00,100.31,100.355,100.31,100.335,294600000.0
2009-04-10 04:07:00,100.34,100.36,100.31,100.315,332000000.0
2009-04-10 04:08:00,100.32,100.35,100.32,100.33,171999999.0
2009-04-10 04:09:00,100.33,100.34,100.315,100.33,141600001.0
2009-04-10 04:10:00,100.33,100.34,100.33,100.34,47400000.0
2009-04-10 04:11:00,100.34,100.355,100.3,100.345,242800000.0
2009-04-10 04:12:00,100.345,100.345,100.275,100.33,155600000.0
2009-04-10 04:13:00,100.33,100.35,100.33,100.33,63800000.0
2009-04-10 04:14:00,100.33,100.35,100.33,100.35,107200000.0
2009-04-10 04:15:00,100.35,100.35,100.3,100.31,80600000.0
2009-04-10 04:16:00,100.315,100.316,100.315,100.316,100200000.0
2009-04-10 04:17:00,100.305,100.31,100.29,100.29,100200000.0
2009-04-10 04:18:00,100.29,100.3,100.29,100.3,101400001.0
2009-04-10 04:19:00,100.3,100.3,100.3,100.3,22800000.0
2009-04-10 04:20:00,100.3,100.3,100.3,100.3,4800000.0
2009-04-10 04:21:00,100.31,100.31,100.295,100.3,189199999.0
2009-04-10 04:22:00,100.3,100.3,100.3,100.3,27200000.0
2009-04-10 04:23:00,100.3,100.305,100.3,100.305,68800000.0
2009-04-10 04:24:00,100.305,100.305,100.3,100.3,80000000.0
2009-04-10 04:25:00,100.3,100.315,100.3,100.31,183800000.0
2009-04-10 04:26:00,100.3,100.301,100.298,100.298,29200000.0
2009-04-10 04:27:00,100.3,100.3,100.3,100.3,29200000.0
2009-04-10 04:28:00,100.3,100.3,100.27,100.29,146600000.0
2009-04-10 04:29:00,100.29,100.3,100.28,100.3,122400000.0
2009-04-10 04:30:00,100.3,100.3,100.29,100.29,74100000.0
2009-04-10 04:31:00,100.29,100.3,100.29,100.29,143800001.0
2009-04-10 04:32:00,100.29,100.29,100.28,100.29,37200000.0
2009-04-10 04:33:00,100.29,100.29,100.29,100.29,14400000.0
2009-04-10 04:34:00,100.29,100.29,100.29,100.29,4800000.0
2009-04-10 04:35:00,100.29,100.325,100.29,100.3,192400000.0
2009-04-10 04:36:00,100.304,100.304,100.3,100.3,20000000.0
2009-04-10 04:37:00,100.3,100.31,100.3,100.3,20000000.0
2009-04-10 04:38:00,100.3,100.3,100.3,100.3,14400000.0
2009-04-10 04:39:00,100.3,100.301,100.3,100.3,132400000.0
2009-04-10 04:40:00,100.3,100.3,100.3,100.3,132400000.0
2009-04-10 04:41:00,100.305,100.31,100.3,100.31,22600000.0
2009-04-10 04:42:00,100.31,100.31,100.31,100.31,14400000.0
2009-04-10 04:43:00,100.31,100.315,100.31,100.31,63200000.0
2009-04-10 04:44:00,100.31,100.31,100.31,100.31,137600000.0
2009-04-10 04:45:00,100.305,100.31,100.3,100.31,38600000.0
2009-04-10 04:46:00,100.31,100.31,100.31,100.31,11200000.0
2009-04-10 04:47:00,100.306,100.306,100.306,100.306,11200000.0
2009-04-10 04:48:00,100.31,100.31,100.31,100.31,11200000.0
2009-04-10 04:49:00,100.306,100.306,100.304,100.306,76600000.0
2009-04-10 04:50:00,100.31,100.32,100.31,100.31,76600000.0
2009-04-10 04:51:00,100.31,100.32,100.31,100.31,29000000.0
2009-04-10 04:52:00,100.315,100.315,100.31,100.31,26000000.0
2009-04-10 04:53:00,100.3,100.3,100.28,100.29,147800000.0
2009-04-10 04:54:00,100.29,100.295,100.28,100.28,83200000.0
2009-04-10 04:55:00,100.295,100.315,100.275,100.28,57000000.0
2009-04-10 04:56:00,100.28,100.285,100.28,100.28,61800000.0
2009-04-10 04:57:00,100.28,100.295,100.27,100.27,93200000.0
2009-04-10 04:58:00,100.275,100.28,100.27,100.27,46000000.0
2009-04-10 04:59:00,100.28,100.28,100.245,100.25,61800000.0
2009-04-10 05:00:00,100.245,100.26,100.21,100.23,342600000.0
2009-04-10 05:01:00,100.24,100.25,100.23,100.245,223400000.0
2009-04-10 05:02:00,100.25,100.28,100.24,100.255,280800001.0
2009-04-10 05:03:00,100.255,100.33,100.255,100.325,257600000.0
2009-04-10 05:04:00,100.33,100.33,100.305,100.32,121600000.0
2009-04-10 05:05:00,100.32,100.32,100.26,100.26,329200001.0
2009-04-10 05:06:00,100.265,100.29,100.25,100.29,139200000.0
2009-04-10 05:07:00,100.28,100.29,100.28,100.29,39200000.0
2009-04-10 05:08:00,100.29,100.325,100.29,100.31,259199999.0
2009-04-10 05:09:00,100.309,100.31,100.308,100.308,81600000.0
2009-04-10 05:10:00,100.31,100.31,100.31,100.31,81600000.0
2009-04-10 05:11:00,100.3,100.3,100.3,100.3,11200000.0
2009-04-10 05:12:00,100.298,100.298,100.292,100.296,30200000.0
2009-04-10 05:13:00,100.3,100.31,100.3,100.3,30200000.0
2009-04-10 05:14:00,100.3,100.3,100.24,100.26,128600000.0
2009-04-10 05:15:00,100.25,100.25,100.24,100.25,61000000.0
2009-04-10 05:16:00,100.255,100.265,100.25,100.26,44000000.0
2009-04-10 05:17:00,100.26,100.26,100.25,100.25,51600000.0
2009-04-10 05:18:00,100.255,100.255,100.25,100.25,40800000.0
2009-04-10 05:19:00,100.26,100.27,100.25,100.26,33800000.0
2009-04-10 05:20:00,100.256,100.257,100.256,100.256,70600000.0
2009-04-10 05:21:00,100.254,100.256,100.254,100.256,70600000.0
2009-04-10 05:22:00,100.26,100.26,100.25,100.26,70600000.0
2009-04-10 05:23:00,100.26,100.27,100.26,100.27,46000000.0
2009-04-10 05:24:00,100.27,100.275,100.27,100.27,195400000.0
2009-04-10 05:25:00,100.28,100.28,100.27,100.27,32000000.0
2009-04-10 05:26:00,100.27,100.285,100.255,100.26,136200000.0
2009-04-10 05:27:00,100.25,100.253,100.246,100.251,18000000.0
2009-04-10 05:28:00,100.26,100.26,100.25,100.25,18000000.0
2009-04-10 05:29:00,100.255,100.26,100.25,100.26,32400000.0
2009-04-10 05:30:00,100.26,100.27,100.26,100.27,44800000.0
2009-04-10 05:31:00,100.27,100.3,100.265,100.285,138400000.0
2009-04-10 05:32:00,100.295,100.31,100.285,100.285,41200000.0
2009-04-10 05:33:00,100.29,100.31,100.29,100.29,36800000.0
2009-04-10 05:34:00,100.29,100.29,100.28,100.28,35200000.0
2009-04-10 05:35:00,100.285,100.29,100.275,100.28,96800000.0
2009-04-10 05:36:00,100.295,100.295,100.27,100.27,55400000.0
2009-04-10 05:37:00,100.27,100.27,100.26,100.27,131400000.0
2009-04-10 05:38:00,100.27,100.27,100.25,100.25,118400000.0
2009-04-10 05:39:00,100.25,100.25,100.25,100.25,8800000.0
2009-04-10 05:40:00,100.25,100.265,100.25,100.26,99599998.0
2009-04-10 05:41:00,100.27,100.28,100.27,100.28,46600000.0
2009-04-10 05:42:00,100.27,100.28,100.26,100.26,90400000.0
2009-04-10 05:43:00,100.26,100.26,100.25,100.26,72200000.0
2009-04-10 05:44:00,100.26,100.26,100.26,100.26,96600000.0
2009-04-10 05:45:00,100.26,100.275,100.25,100.27,78600000.0
2009-04-10 05:46:00,100.27,100.27,100.25,100.25,91200000.0
2009-04-10 05:47:00,100.25,100.26,100.225,100.24,226999999.0
2009-04-10 05:48:00,100.24,100.25,100.24,100.25,46000000.0
2009-04-10 05:49:00,100.245,100.245,100.22,100.23,236000001.0
2009-04-10 05:50:00,100.23,100.25,100.22,100.245,255399999.0
2009-04-10 05:51:00,100.25,100.25,100.225,100.225,360000001.0
2009-04-10 05:52:00,100.225,100.235,100.22,100.23,286999999.0
2009-04-10 05:53:00,100.235,100.235,100.205,100.22,156200000.0
2009-04-10 05:54:00,100.225,100.23,100.225,100.23,7200000.0
2009-04-10 05:55:00,100.245,100.25,100.215,100.215,117800000.0
2009-04-10 05:56:00,100.235,100.26,100.235,100.25,25400000.0
2009-04-10 05:57:00,100.25,100.25,100.22,100.22,179400000.0
2009-04-10 05:58:00,100.22,100.245,100.22,100.24,106000000.0
2009-04-10 05:59:00,100.24,100.24,100.23,100.24,53600000.0
2009-04-10 06:00:00,100.24,100.25,100.24,100.25,26200000.0
2009-04-10 06:01:00,100.25,100.26,100.25,100.25,101800000.0
2009-04-10 06:02:00,100.25,100.25,100.24,100.24,120000000.0
2009-04-10 06:03:00,100.24,100.25,100.24,100.24,36600000.0
2009-04-10 06:04:00,100.24,100.24,100.22,100.22,32000000.0
2009-04-10 06:05:00,100.22,100.22,100.21,100.21,101200000.0
2009-04-10 06:06:00,100.215,100.26,100.215,100.23,180200000.0
2009-04-10 06:07:00,100.23,100.25,100.22,100.22,153200000.0
2009-04-10 06:08:00,100.22,100.23,100.22,100.225,112000000.0
2009-04-10 06:09:00,100.225,100.24,100.22,100.22,90000000.0
2009-04-10 06:10:00,100.22,100.22,100.22,100.22,12800000.0
2009-04-10 06:11:00,100.22,100.26,100.22,100.26,143000000.0
2009-04-10 06:12:00,100.26,100.28,100.26,100.265,163000000.0
2009-04-10 06:13:00,100.26,100.28,100.26,100.26,152600000.0
2009-04-10 06:14:00,100.275,100.28,100.26,100.265,196200000.0
2009-04-10 06:15:00,100.28,100.29,100.25,100.26,120600000.0
2009-04-10 06:16:00,100.275,100.275,100.26,100.26,60800000.0
2009-04-10 06:17:00,100.265,100.3,100.26,100.275,251200000.0
2009-04-10 06:18:00,100.275,100.305,100.27,100.275,274800000.0
2009-04-10 06:19:00,100.28,100.285,100.27,100.27,113300000.0
2009-04-10 06:20:00,100.27,100.285,100.27,100.28,38800000.0
2009-04-10 06:21:00,100.28,100.28,100.25,100.27,126000000.0
2009-04-10 06:22:00,100.26,100.275,100.235,100.25,314000000.0
2009-04-10 06:23:00,100.26,100.27,100.25,100.27,246400000.0
2009-04-10 06:24:00,100.27,100.27,100.26,100.265,38600000.0
2009-04-10 06:25:00,100.265,100.265,100.245,100.25,93600000.0
2009-04-10 06:26:00,100.26,100.27,100.26,100.26,51400000.0
2009-04-10 06:27:00,100.27,100.285,100.26,100.28,201600002.0
2009-04-10 06:28:00,100.28,100.29,100.28,100.29,17600000.0
2009-04-10 06:29:00,100.285,100.285,100.245,100.26,52600000.0
2009-04-10 06:30:00,100.265,100.265,100.25,100.26,59000000.0
2009-04-10 06:31:00,100.255,100.27,100.25,100.25,127200000.0
2009-04-10 06:32:00,100.25,100.25,100.235,100.24,83200000.0
2009-04-10 06:33:00,100.25,100.26,100.24,100.25,63600000.0
2009-04-10 06:34:00,100.25,100.265,100.25,100.26,64000000.0
2009-04-10 06:35:00,100.26,100.28,100.26,100.28,67200000.0
2009-04-10 06:36:00,100.275,100.275,100.27,100.27,16200000.0
2009-04-10 06:37:00,100.27,100.29,100.27,100.27,102600000.0
2009-04-10 06:38:00,100.27,100.29,100.27,100.285,119200000.0
2009-04-10 06:39:00,100.285,100.295,100.28,100.295,40000000.0
2009-04-10 06:40:00,100.29,100.29,100.29,100.29,58400000.0
2009-04-10 06:41:00,100.29,100.31,100.29,100.3,76400000.0
2009-04-10 06:42:00,100.3,100.325,100.3,100.32,288600000.0
2009-04-10 06:43:00,100.32,100.36,100.32,100.335,156400000.0
2009-04-10 06:44:00,100.35,100.36,100.34,100.34,128800000.0
2009-04-10 06:45:00,100.34,100.34,100.34,100.34,9600000.0
2009-04-10 06:46:00,100.33,100.33,100.3,100.305,76000000.0
2009-04-10 06:47:00,100.305,100.31,100.3,100.31,44200000.0
2009-04-10 06:48:00,100.31,100.32,100.3,100.32,62600000.0
2009-04-10 06:49:00,100.32,100.325,100.305,100.32,78600000.0
2009-04-10 06:50:00,100.32,100.345,100.3,100.33,111200000.0
2009-04-10 06:51:00,100.35,100.36,100.35,100.35,36800000.0
2009-04-10 06:52:00,100.345,100.345,100.33,100.34,137600000.0
2009-04-10 06:53:00,100.34,100.36,100.33,100.335,203400000.0
2009-04-10 06:54:00,100.33,100.33,100.33,100.33,38400000.0
2009-04-10 06:55:00,100.33,100.35,100.33,100.35,130400000.0
2009-04-10 06:56:00,100.35,100.36,100.34,100.36,72200000.0
2009-04-10 06:57:00,100.35,100.36,100.34,100.36,166800000.0
2009-04-10 06:58:00,100.36,100.385,100.36,100.38,54400000.0
2009-04-10 06:59:00,100.38,100.385,100.38,100.38,14400000.0
2009-04-10 07:00:00,100.39,100.39,100.37,100.37,67200000.0
2009-04-10 07:01:00,100.37,100.385,100.37,100.38,75600000.0
2009-04-10 07:02:00,100.375,100.38,100.37,100.37,73800001.0
2009-04-10 07:03:00,100.37,100.395,100.37,100.39,300000002.0
2009-04-10 07:04:00,100.39,100.39,100.37,100.38,217800000.0
2009-04-10 07:05:00,100.39,100.39,100.39,100.39,23200000.0
2009-04-10 07:06:00,100.39,100.39,100.375,100.38,206800000.0
2009-04-10 07:07:00,100.385,100.405,100.375,100.39,268199999.0
2009-04-10 07:08:00,100.39,100.4,100.39,100.39,35900000.0
2009-04-10 07:09:00,100.38,100.38,100.38,100.38,28000000.0
2009-04-10 07:10:00,100.367,100.371,100.366,100.371,400200000.0
2009-04-10 07:11:00,100.37,100.38,100.325,100.36,400200000.0
2009-04-10 07:12:00,100.36,100.36,100.315,100.35,637199999.0
2009-04-10 07:13:00,100.35,100.35,100.33,100.34,147400000.0
2009-04-10 07:14:00,100.34,100.35,100.34,100.34,46400000.0
2009-04-10 07:15:00,100.34,100.34,100.34,100.34,5000000.0
2009-04-10 07:16:00,100.34,100.35,100.34,100.34,17000000.0
2009-04-10 07:17:00,100.34,100.355,100.34,100.34,221600000.0
2009-04-10 07:18:00,100.34,100.35,100.34,100.35,278600000.0
2009-04-10 07:19:00,100.365,100.41,100.365,100.37,101600000.0
2009-04-10 07:20:00,100.375,100.38,100.35,100.37,78000000.0
2009-04-10 07:21:00,100.37,100.37,100.35,100.35,80000000.0
2009-04-10 07:22:00,100.35,100.35,100.35,100.35,16000000.0
2009-04-10 07:23:00,100.34,100.35,100.315,100.32,68400000.0
2009-04-10 07:24:00,100.33,100.35,100.32,100.345,206000000.0
2009-04-10 07:25:00,100.345,100.345,100.33,100.33,151800000.0
2009-04-10 07:26:00,100.335,100.34,100.33,100.33,85600000.0
2009-04-10 07:27:00,100.33,100.33,100.33,100.33,64800000.0
2009-04-10 07:28:00,100.345,100.355,100.33,100.35,138800000.0
2009-04-10 07:29:00,100.335,100.35,100.335,100.35,22600000.0
2009-04-10 07:30:00,100.36,100.36,100.33,100.335,76900000.0
2009-04-10 07:31:00,100.335,100.34,100.33,100.33,161400000.0
2009-04-10 07:32:00,100.335,100.335,100.33,100.33,74400000.0
2009-04-10 07:33:00,100.33,100.33,100.33,100.33,13600000.0
2009-04-10 07:34:00,100.33,100.33,100.33,100.33,12000000.0
2009-04-10 07:35:00,100.33,100.33,100.328,100.328,17600000.0
2009-04-10 07:36:00,100.33,100.33,100.328,100.328,17600000.0
2009-04-10 07:37:00,100.33,100.33,100.33,100.33,17600000.0
2009-04-10 07:38:00,100.33,100.35,100.33,100.34,115800000.0
2009-04-10 07:39:00,100.34,100.36,100.335,100.36,195200000.0
2009-04-10 07:40:00,100.355,100.36,100.32,100.33,128600000.0
2009-04-10 07:41:00,100.345,100.36,100.345,100.36,25000000.0
2009-04-10 07:42:00,100.36,100.36,100.35,100.36,91000000.0
2009-04-10 07:43:00,100.36,100.36,100.34,100.34,62800000.0
2009-04-10 07:44:00,100.345,100.36,100.34,100.35,207800000.0
2009-04-10 07:45:00,100.345,100.345,100.34,100.34,50600000.0
2009-04-10 07:46:00,100.34,100.34,100.34,100.34,38400000.0
2009-04-10 07:47:00,100.34,100.34,100.34,100.34,14400000.0
2009-04-10 07:48:00,100.327,100.33,100.327,100.33,51200000.0
2009-04-10 07:49:00,100.34,100.34,100.34,100.34,51200000.0
2009-04-10 07:50:00,100.34,100.34,100.335,100.335,52800000.0
2009-04-10 07:51:00,100.345,100.345,100.34,100.34,36000000.0
2009-04-10 07:52:00,100.34,100.365,100.34,100.35,160900000.0
2009-04-10 07:53:00,100.35,100.36,100.35,100.35,128800000.0
2009-04-10 07:54:00,100.35,100.36,100.34,100.34,176000000.0
2009-04-10 07:55:00,100.345,100.37,100.34,100.355,166400001.0
2009-04-10 07:56:00,100.36,100.36,100.36,100.36,4800000.0
2009-04-10 07:57:00,100.36,100.38,100.33,100.335,232200000.0
2009-04-10 07:58:00,100.34,100.35,100.34,100.35,62600000.0
2009-04-10 07:59:00,100.35,100.35,100.35,100.35,30400000.0
2009-04-10 08:00:00,100.365,100.37,100.35,100.36,47800000.0
2009-04-10 08:01:00,100.36,100.375,100.34,100.34,68000000.0
2009-04-10 08:02:00,100.34,100.35,100.34,100.35,61800000.0
2009-04-10 08:03:00,100.35,100.35,100.325,100.345,201200000.0
2009-04-10 08:04:00,100.34,100.37,100.32,100.365,470000000.0
2009-04-10 08:05:00,100.37,100.38,100.34,100.37,211200000.0
2009-04-10 08:06:00,100.37,100.37,100.37,100.37,19200000.0
2009-04-10 08:07:00,100.37,100.38,100.37,100.37,190399999.0
2009-04-10 08:08:00,100.37,100.37,100.35,100.35,155800000.0
2009-04-10 08:09:00,100.35,100.35,100.35,100.35,11200000.0
2009-04-10 08:10:00,100.35,100.355,100.34,100.35,133400001.0
2009-04-10 08:11:00,100.35,100.35,100.325,100.33,204000000.0
2009-04-10 08:12:00,100.33,100.34,100.32,100.34,83400000.0
2009-04-10 08:13:00,100.335,100.34,100.32,100.33,123200000.0
2009-04-10 08:14:00,100.34,100.345,100.33,100.33,116800000.0
2009-04-10 08:15:00,100.33,100.34,100.33,100.34,68400000.0
2009-04-10 08:16:00,100.34,100.35,100.31,100.34,142200000.0
2009-04-10 08:17:00,100.34,100.35,100.335,100.34,124200003.0
2009-04-10 08:18:00,100.34,100.35,100.34,100.35,48000000.0
2009-04-10 08:19:00,100.365,100.38,100.365,100.38,201800001.0
2009-04-10 08:20:00,100.38,100.38,100.37,100.37,231200000.0
2009-04-10 08:21:00,100.37,100.38,100.37,100.37,63800000.0
2009-04-10 08:22:00,100.37,100.38,100.365,100.37,134400000.0
2009-04-10 08:23:00,100.37,100.37,100.345,100.36,278599999.0
2009-04-10 08:24:00,100.36,100.36,100.34,100.34,190000000.0
2009-04-10 08:25:00,100.337,100.339,100.336,100.336,104800000.0
2009-04-10 08:26:00,100.31,100.345,100.305,100.34,104800000.0
2009-04-10 08:27:00,100.34,100.36,100.34,100.35,195600000.0
2009-04-10 08:28:00,100.35,100.36,100.35,100.36,95400000.0
2009-04-10 08:29:00,100.36,100.365,100.35,100.36,254400000.0
2009-04-10 08:30:00,100.35,100.35,100.32,100.34,140600001.0
2009-04-10 08:31:00,100.35,100.35,100.345,100.35,24400000.0
2009-04-10 08:32:00,100.345,100.345,100.32,100.32,37400000.0
2009-04-10 08:33:00,100.32,100.35,100.32,100.345,71400000.0
2009-04-10 08:34:00,100.35,100.355,100.335,100.34,48200000.0
2009-04-10 08:35:00,100.34,100.355,100.34,100.355,129800000.0
2009-04-10 08:36:00,100.35,100.36,100.34,100.35,70600000.0
2009-04-10 08:37:00,100.35,100.355,100.345,100.345,13800000.0
2009-04-10 08:38:00,100.345,100.345,100.34,100.345,28600000.0
2009-04-10 08:39:00,100.345,100.345,100.34,100.34,8400000.0
2009-04-10 08:40:00,100.34,100.345,100.34,100.345,73800000.0
2009-04-10 08:41:00,100.35,100.355,100.35,100.355,7200000.0
2009-04-10 08:42:00,100.355,100.36,100.355,100.36,12400000.0
2009-04-10 08:43:00,100.356,100.357,100.355,100.355,28400000.0
2009-04-10 08:44:00,100.365,100.365,100.35,100.355,28400000.0
2009-04-10 08:45:00,100.35,100.35,100.34,100.35,48800000.0
2009-04-10 08:46:00,100.35,100.35,100.31,100.33,76000000.0
2009-04-10 08:47:00,100.33,100.335,100.315,100.315,49800000.0
2009-04-10 08:48:00,100.315,100.315,100.31,100.315,46600000.0
2009-04-10 08:49:00,100.315,100.325,100.315,100.325,14800000.0
2009-04-10 08:50:00,100.315,100.315,100.315,100.315,9600000.0
2009-04-10 08:51:00,100.31,100.31,100.285,100.285,118200000.0
2009-04-10 08:52:00,100.29,100.32,100.285,100.3,44000000.0
2009-04-10 08:53:00,100.31,100.31,100.295,100.3,45600000.0
2009-04-10 08:54:00,100.285,100.295,100.28,100.295,57400000.0
2009-04-10 08:55:00,100.31,100.325,100.305,100.32,75400000.0
2009-04-10 08:56:00,100.325,100.325,100.32,100.325,27400000.0
2009-04-10 08:57:00,100.325,100.355,100.315,100.325,96600000.0
2009-04-10 08:58:00,100.325,100.325,100.325,100.325,3400000.0
2009-04-10 08:59:00,100.325,100.34,100.315,100.315,58200000.0
2009-04-10 09:00:00,100.325,100.345,100.305,100.345,187800000.0
2009-04-10 09:01:00,100.345,100.36,100.34,100.36,155000000.0
2009-04-10 09:02:00,100.36,100.38,100.36,100.38,220800000.0
2009-04-10 09:03:00,100.38,100.38,100.36,100.36,60800000.0
2009-04-10 09:04:00,100.36,100.37,100.35,100.36,68200000.0
2009-04-10 09:05:00,100.375,100.375,100.36,100.36,42400000.0
2009-04-10 09:06:00,100.36,100.36,100.35,100.355,60000000.0
2009-04-10 09:07:00,100.355,100.36,100.35,100.36,65600000.0
2009-04-10 09:08:00,100.36,100.395,100.36,100.375,444000002.0
2009-04-10 09:09:00,100.39,100.41,100.36,100.395,557000002.0
2009-04-10 09:10:00,100.405,100.43,100.335,100.43,161800000.0
2009-04-10 09:11:00,100.43,100.44,100.425,100.43,72000000.0
2009-04-10 09:12:00,100.43,100.43,100.42,100.42,224000003.0
2009-04-10 09:13:00,100.42,100.43,100.42,100.425,53400000.0
2009-04-10 09:14:00,100.42,100.42,100.42,100.42,77999998.0
2009-04-10 09:15:00,100.425,100.425,100.4,100.4,104000000.0
2009-04-10 09:16:00,100.4,100.41,100.345,100.36,369600001.0
2009-04-10 09:17:00,100.36,100.36,100.35,100.355,169600000.0
2009-04-10 09:18:00,100.355,100.36,100.335,100.36,317200000.0
2009-04-10 09:19:00,100.36,100.385,100.36,100.37,287000000.0
2009-04-10 09:20:00,100.37,100.375,100.37,100.37,52000000.0
2009-04-10 09:21:00,100.37,100.37,100.37,100.37,60800000.0
2009-04-10 09:22:00,100.37,100.375,100.36,100.37,111200000.0
2009-04-10 09:23:00,100.37,100.395,100.365,100.385,113800000.0
2009-04-10 09:24:00,100.385,100.385,100.38,100.38,53000000.0
2009-04-10 09:25:00,100.39,100.405,100.385,100.385,45600000.0
2009-04-10 09:26:00,100.4,100.4,100.385,100.385,14400000.0
2009-04-10 09:27:00,100.385,100.385,100.38,100.38,9200000.0
2009-04-10 09:28:00,100.38,100.38,100.36,100.365,112000000.0
2009-04-10 09:29:00,100.38,100.385,100.375,100.375,16000000.0
2009-04-10 09:30:00,100.375,100.38,100.375,100.375,51800000.0
2009-04-10 09:31:00,100.38,100.38,100.38,100.38,1000000.0
2009-04-10 09:32:00,100.38,100.38,100.37,100.38,9600000.0
2009-04-10 09:33:00,100.385,100.385,100.385,100.385,13600000.0
2009-04-10 09:34:00,100.385,100.385,100.38,100.38,21600000.0
2009-04-10 09:35:00,100.38,100.38,100.375,100.38,36800000.0
2009-04-10 09:36:00,100.375,100.385,100.365,100.38,136600000.0
2009-04-10 09:37:00,100.38,100.385,100.38,100.385,40600000.0
2009-04-10 09:38:00,100.385,100.385,100.38,100.38,19200000.0
2009-04-10 09:39:00,100.37,100.375,100.37,100.375,77000000.0
2009-04-10 09:40:00,100.38,100.39,100.38,100.385,77000000.0
2009-04-10 09:41:00,100.385,100.385,100.385,100.385,4000000.0
2009-04-10 09:42:00,100.385,100.39,100.365,100.39,69600000.0
2009-04-10 09:43:00,100.39,100.395,100.39,100.39,142000000.0
2009-04-10 09:44:00,100.39,100.395,100.39,100.395,37400000.0
2009-04-10 09:45:00,100.395,100.425,100.395,100.42,96200000.0
2009-04-10 09:46:00,100.42,100.42,100.4,100.41,30400000.0
2009-04-10 09:47:00,100.405,100.405,100.405,100.405,2200000.0
2009-04-10 09:48:00,100.42,100.44,100.405,100.405,45800000.0
2009-04-10 09:49:00,100.405,100.405,100.405,100.405,1600000.0
2009-04-10 09:50:00,100.405,100.405,100.405,100.405,13200000.0
2009-04-10 09:51:00,100.42,100.42,100.405,100.405,48200000.0
2009-04-10 09:52:00,100.405,100.405,100.405,100.405,3400000.0
2009-04-10 09:53:00,100.4,100.405,100.395,100.405,25600000.0
2009-04-10 09:54:00,100.405,100.44,100.405,100.44,23400000.0
2009-04-10 09:55:00,100.44,100.44,100.44,100.44,2400000.0
2009-04-10 09:56:00,100.44,100.47,100.435,100.47,45400000.0
2009-04-10 09:57:00,100.47,100.47,100.45,100.45,21000000.0
2009-04-10 09:58:00,100.45,100.455,100.44,100.455,60200000.0
2009-04-10 09:59:00,100.455,100.46,100.43,100.43,66000000.0
2009-04-10 10:00:00,100.43,100.47,100.425,100.44,54200000.0
2009-04-10 10:01:00,100.435,100.435,100.42,100.42,33800000.0
2009-04-10 10:02:00,100.425,100.45,100.425,100.445,36000000.0
2009-04-10 10:03:00,100.45,100.45,100.435,100.435,35400000.0
2009-04-10 10:04:00,100.435,100.435,100.435,100.435,18400000.0
2009-04-10 10:05:00,100.435,100.435,100.43,100.43,17800000.0
2009-04-10 10:06:00,100.43,100.43,100.43,100.43,2400000.0
2009-04-10 10:07:00,100.435,100.45,100.435,100.45,30000000.0
2009-04-10 10:08:00,100.45,100.485,100.445,100.47,89400000.0
2009-04-10 10:09:00,100.47,100.47,100.465,100.465,24000000.0
2009-04-10 10:10:00,100.47,100.47,100.47,100.47,37600000.0
2009-04-10 10:11:00,100.47,100.475,100.47,100.475,11600000.0
2009-04-10 10:12:00,100.485,100.495,100.475,100.485,102000000.0
2009-04-10 10:13:00,100.485,100.5,100.46,100.48,119000000.0
2009-04-10 10:14:00,100.48,100.485,100.47,100.47,60800000.0
2009-04-10 10:15:00,100.47,100.47,100.415,100.435,68200001.0
2009-04-10 10:16:00,100.435,100.455,100.435,100.455,7000000.0
2009-04-10 10:17:00,100.455,100.455,100.455,100.455,13000000.0
2009-04-10 10:18:00,100.455,100.455,100.455,100.455,3000000.0
2009-04-10 10:19:00,100.455,100.455,100.455,100.455,8000000.0
2009-04-10 10:20:00,100.455,100.48,100.455,100.465,36000000.0
2009-04-10 10:21:00,100.48,100.48,100.46,100.47,30500000.0
2009-04-10 10:22:00,100.47,100.47,100.47,100.47,10400000.0
2009-04-10 10:23:00,100.462,100.465,100.461,100.461,65000000.0
2009-04-10 10:24:00,100.47,100.475,100.46,100.465,65000000.0
2009-04-10 10:25:00,100.465,100.465,100.45,100.45,115400000.0
2009-04-10 10:26:00,100.45,100.45,100.45,100.45,4800000.0
2009-04-10 10:27:00,100.45,100.47,100.45,100.47,47800000.0
2009-04-10 10:28:00,100.455,100.47,100.445,100.45,53800000.0
2009-04-10 10:29:00,100.455,100.47,100.445,100.45,29800000.0
2009-04-10 10:30:00,100.45,100.465,100.43,100.43,48600000.0
2009-04-10 10:31:00,100.44,100.455,100.44,100.44,57000000.0
2009-04-10 10:32:00,100.43,100.44,100.41,100.44,56200000.0
2009-04-10 10:33:00,100.44,100.44,100.43,100.43,5600000.0
2009-04-10 10:34:00,100.43,100.465,100.43,100.465,39400000.0
2009-04-10 10:35:00,100.46,100.48,100.455,100.455,54800000.0
2009-04-10 10:36:00,100.46,100.465,100.46,100.46,56800000.0
2009-04-10 10:37:00,100.46,100.46,100.45,100.45,25600000.0
2009-04-10 10:38:00,100.451,100.453,100.446,100.448,4800000.0
2009-04-10 10:39:00,100.45,100.45,100.45,100.45,4800000.0
2009-04-10 10:40:00,100.45,100.45,100.45,100.45,4800000.0
2009-04-10 10:41:00,100.45,100.45,100.445,100.445,12000000.0
2009-04-10 10:42:00,100.44,100.44,100.425,100.425,9800000.0
2009-04-10 10:43:00,100.425,100.425,100.425,100.425,9600000.0
2009-04-10 10:44:00,100.425,100.425,100.42,100.42,50800000.0
2009-04-10 10:45:00,100.42,100.435,100.42,100.42,44200000.0
2009-04-10 10:46:00,100.42,100.42,100.42,100.42,29600000.0
2009-04-10 10:47:00,100.42,100.42,100.42,100.42,14800000.0
2009-04-10 10:48:00,100.42,100.42,100.42,100.42,57400000.0
2009-04-10 10:49:00,100.425,100.44,100.42,100.425,236800000.0
2009-04-10 10:50:00,100.43,100.45,100.43,100.445,78400000.0
2009-04-10 10:51:00,100.445,100.445,100.445,100.445,8800000.0
2009-04-10 10:52:00,100.445,100.45,100.445,100.45,63600000.0
2009-04-10 10:53:00,100.45,100.45,100.45,100.45,49600000.0
2009-04-10 10:54:00,100.445,100.445,100.445,100.445,25600000.0
2009-04-10 10:55:00,100.455,100.455,100.445,100.445,38400000.0
2009-04-10 10:56:00,100.455,100.48,100.445,100.47,57600000.0
2009-04-10 10:57:00,100.47,100.47,100.46,100.46,36000000.0
2009-04-10 10:58:00,100.46,100.46,100.46,100.46,21600000.0
2009-04-10 10:59:00,100.46,100.47,100.435,100.45,79000000.0
2009-04-10 11:00:00,100.445,100.45,100.44,100.45,59200000.0
2009-04-10 11:01:00,100.45,100.45,100.44,100.445,33800001.0
2009-04-10 11:02:00,100.445,100.45,100.445,100.45,56000000.0
2009-04-10 11:03:00,100.45,100.45,100.425,100.43,149200001.0
2009-04-10 11:04:00,100.43,100.43,100.41,100.42,72200000.0
2009-04-10 11:05:00,100.42,100.42,100.41,100.41,91800001.0
2009-04-10 11:06:00,100.41,100.41,100.4,100.4,54600000.0
2009-04-10 11:07:00,100.4,100.41,100.4,100.41,38400000.0
2009-04-10 11:08:00,100.42,100.42,100.41,100.41,6400000.0
2009-04-10 11:09:00,100.42,100.42,100.42,100.42,1600000.0
2009-04-10 11:10:00,100.43,100.43,100.42,100.42,54200000.0
2009-04-10 11:11:00,100.42,100.42,100.41,100.41,93000000.0
2009-04-10 11:12:00,100.415,100.42,100.405,100.41,123600000.0
2009-04-10 11:13:00,100.41,100.411,100.405,100.411,27200000.0
2009-04-10 11:14:00,100.41,100.42,100.41,100.42,27200000.0
2009-04-10 11:15:00,100.416,100.417,100.414,100.417,28200000.0
2009-04-10 11:16:00,100.42,100.42,100.41,100.41,28200000.0
2009-04-10 11:17:00,100.41,100.415,100.4,100.41,151400000.0
2009-04-10 11:18:00,100.41,100.415,100.41,100.415,21600000.0
2009-04-10 11:19:00,100.415,100.435,100.415,100.425,69000000.0
2009-04-10 11:20:00,100.425,100.435,100.425,100.425,36000000.0
2009-04-10 11:21:00,100.425,100.43,100.415,100.42,91600000.0
2009-04-10 11:22:00,100.43,100.43,100.43,100.43,1600000.0
2009-04-10 11:23:00,100.425,100.44,100.425,100.44,19200000.0
2009-04-10 11:24:00,100.43,100.44,100.43,100.44,27200000.0
2009-04-10 11:25:00,100.43,100.43,100.43,100.43,10400000.0
2009-04-10 11:26:00,100.43,100.43,100.405,100.405,34400000.0
2009-04-10 11:27:00,100.415,100.43,100.41,100.42,64400000.0
2009-04-10 11:28:00,100.42,100.42,100.42,100.42,8000000.0
2009-04-10 11:29:00,100.42,100.42,100.42,100.42,4800000.0
2009-04-10 11:30:00,100.43,100.43,100.42,100.42,20800000.0
2009-04-10 11:31:00,100.42,100.42,100.42,100.42,19200000.0
2009-04-10 11:32:00,100.42,100.42,100.42,100.42,42400000.0
2009-04-10 11:33:00,100.417,100.417,100.415,100.416,25000000.0
2009-04-10 11:34:00,100.42,100.43,100.42,100.42,25000000.0
2009-04-10 11:35:00,100.42,100.425,100.42,100.425,28400000.0
2009-04-10 11:36:00,100.43,100.435,100.425,100.435,27200000.0
2009-04-10 11:37:00,100.435,100.44,100.43,100.43,14400000.0
2009-04-10 11:38:00,100.43,100.43,100.43,100.43,7200000.0
2009-04-10 11:39:00,100.43,100.43,100.42,100.43,26600000.0
2009-04-10 11:40:00,100.43,100.43,100.43,100.43,2400000.0
2009-04-10 11:41:00,100.43,100.43,100.42,100.43,28800000.0
2009-04-10 11:42:00,100.43,100.43,100.43,100.43,14400000.0
2009-04-10 11:43:00,100.43,100.43,100.43,100.43,4800000.0
2009-04-10 11:44:00,100.43,100.43,100.43,100.43,21600000.0
2009-04-10 11:45:00,100.43,100.43,100.42,100.42,8800000.0
2009-04-10 11:46:00,100.42,100.43,100.415,100.43,39600000.0
2009-04-10 11:47:00,100.42,100.42,100.42,100.42,11200000.0
2009-04-10 11:48:00,100.42,100.43,100.42,100.43,27200000.0
2009-04-10 11:49:00,100.43,100.43,100.43,100.43,12800000.0
2009-04-10 11:50:00,100.435,100.435,100.435,100.435,21000000.0
2009-04-10 11:51:00,100.44,100.44,100.44,100.44,6000000.0
2009-04-10 11:52:00,100.435,100.435,100.42,100.43,66000000.0
2009-04-10 11:53:00,100.43,100.43,100.395,100.425,74800000.0
2009-04-10 11:54:00,100.425,100.425,100.425,100.425,7200000.0
2009-04-10 11:55:00,100.425,100.43,100.42,100.43,30200000.0
2009-04-10 11:56:00,100.43,100.43,100.43,100.43,19200000.0
2009-04-10 11:57:00,100.424,100.424,100.418,100.421,23400000.0
2009-04-10 11:58:00,100.43,100.45,100.425,100.425,23400000.0
2009-04-10 11:59:00,100.43,100.43,100.43,100.43,4800000.0
2009-04-10 12:00:00,100.43,100.43,100.43,100.43,7200000.0
2009-04-10 12:01:00,100.43,100.43,100.42,100.42,16800000.0
2009-04-10 12:02:00,100.42,100.42,100.42,100.42,10400000.0
2009-04-10 12:03:00,100.42,100.43,100.395,100.405,158800000.0
2009-04-10 12:04:00,100.405,100.405,100.39,100.395,28800000.0
2009-04-10 12:05:00,100.395,100.4,100.395,100.4,29600000.0
2009-04-10 12:06:00,100.385,100.385,100.385,100.385,8000000.0
2009-04-10 12:07:00,100.385,100.385,100.385,100.385,5800000.0
2009-04-10 12:08:00,100.385,100.385,100.385,100.385,5800000.0
2009-04-10 12:09:00,100.385,100.39,100.34,100.34,11400000.0
2009-04-10 12:10:00,100.355,100.355,100.355,100.355,3200000.0
2009-04-10 12:11:00,100.355,100.355,100.355,100.355,9600000.0
2009-04-10 12:12:00,100.35,100.35,100.35,100.35,3200000.0
2009-04-10 12:13:00,100.37,100.37,100.366,100.366,6400000.0
2009-04-10 12:14:00,100.355,100.355,100.35,100.35,6400000.0
2009-04-10 12:15:00,100.35,100.355,100.35,100.35,9600000.0
2009-04-10 12:16:00,100.35,100.355,100.345,100.355,44800000.0
2009-04-10 12:17:00,100.36,100.36,100.357,100.36,1600000.0
2009-04-10 12:18:00,100.358,100.36,100.358,100.36,1600000.0
2009-04-10 12:19:00,100.365,100.365,100.365,100.365,1600000.0
2009-04-10 12:20:00,100.365,100.37,100.345,100.35,93400000.0
2009-04-10 12:21:00,100.35,100.37,100.35,100.37,8400000.0
2009-04-10 12:22:00,100.353,100.355,100.353,100.355,9000000.0
2009-04-10 12:23:00,100.37,100.37,100.37,100.37,9000000.0
2009-04-10 12:24:00,100.37,100.39,100.365,100.39,54000000.0
2009-04-10 12:25:00,100.39,100.39,100.39,100.39,23200000.0
2009-04-10 12:26:00,100.39,100.39,100.39,100.39,12800000.0
2009-04-10 12:27:00,100.39,100.4,100.37,100.38,119500000.0
2009-04-10 12:28:00,100.38,100.38,100.38,100.38,6400000.0
2009-04-10 12:29:00,100.38,100.38,100.365,100.365,30200000.0
2009-04-10 12:30:00,100.368,100.368,100.367,100.367,25600000.0
2009-04-10 12:31:00,100.365,100.365,100.365,100.365,25600000.0
2009-04-10 12:32:00,100.365,100.38,100.365,100.365,44800000.0
2009-04-10 12:33:00,100.365,100.37,100.365,100.37,38400000.0
2009-04-10 12:34:00,100.37,100.37,100.37,100.37,8600000.0
2009-04-10 12:35:00,100.37,100.385,100.37,100.37,12200000.0
2009-04-10 12:36:00,100.37,100.395,100.36,100.37,34600000.0
2009-04-10 12:37:00,100.37,100.37,100.367,100.37,19000000.0
2009-04-10 12:38:00,100.37,100.37,100.37,100.37,19000000.0
2009-04-10 12:39:00,100.37,100.37,100.33,100.355,37400000.0
2009-04-10 12:40:00,100.355,100.355,100.355,100.355,4200000.0
2009-04-10 12:41:00,100.355,100.355,100.355,100.355,2600000.0
2009-04-10 12:42:00,100.356,100.356,100.356,100.356,9600000.0
2009-04-10 12:43:00,100.36,100.36,100.35,100.35,9600000.0
2009-04-10 12:44:00,100.36,100.36,100.35,100.35,10400000.0
2009-04-10 12:45:00,100.35,100.35,100.35,100.35,6400000.0
2009-04-10 12:46:00,100.35,100.35,100.35,100.35,10400000.0
2009-04-10 12:47:00,100.35,100.35,100.335,100.34,48000000.0
2009-04-10 12:48:00,100.34,100.35,100.34,100.35,44800000.0
2009-04-10 12:49:00,100.35,100.35,100.33,100.345,40400000.0
2009-04-10 12:50:00,100.345,100.345,100.345,100.345,15200000.0
2009-04-10 12:51:00,100.35,100.35,100.345,100.345,12800000.0
2009-04-10 12:52:00,100.335,100.355,100.33,100.35,113600000.0
2009-04-10 12:53:00,100.35,100.36,100.31,100.31,229400000.0
2009-04-10 12:54:00,100.31,100.31,100.31,100.31,44400000.0
2009-04-10 12:55:00,100.31,100.33,100.31,100.315,77600000.0
2009-04-10 12:56:00,100.311,100.315,100.311,100.313,59600000.0
2009-04-10 12:57:00,100.315,100.325,100.31,100.325,59600000.0
2009-04-10 12:58:00,100.325,100.33,100.325,100.33,17000000.0
2009-04-10 12:59:00,100.33,100.335,100.33,100.335,29800000.0
2009-04-10 13:00:00,100.335,100.34,100.335,100.335,51400000.0
2009-04-10 13:01:00,100.335,100.34,100.335,100.34,17000000.0
2009-04-10 13:02:00,100.34,100.34,100.34,100.34,12800000.0
2009-04-10 13:03:00,100.34,100.355,100.33,100.345,55200000.0
2009-04-10 13:04:00,100.345,100.385,100.34,100.345,188000000.0
2009-04-10 13:05:00,100.35,100.365,100.335,100.34,287000000.0
2009-04-10 13:06:00,100.34,100.34,100.33,100.34,59000000.0
2009-04-10 13:07:00,100.34,100.345,100.33,100.33,25600000.0
2009-04-10 13:08:00,100.33,100.345,100.33,100.33,32000000.0
2009-04-10 13:09:00,100.33,100.33,100.33,100.33,22400000.0
2009-04-10 13:10:00,100.331,100.332,100.33,100.332,37600000.0
2009-04-10 13:11:00,100.33,100.33,100.33,100.33,37600000.0
2009-04-10 13:12:00,100.33,100.33,100.33,100.33,31200000.0
2009-04-10 13:14:00,100.33,100.33,100.305,100.305,72600000.0
2009-04-10 13:15:00,100.305,100.305,100.24,100.26,104400000.0
2009-04-10 13:16:00,100.27,100.27,100.26,100.27,29200000.0
2009-04-10 13:17:00,100.275,100.31,100.275,100.31,99600000.0
2009-04-10 13:18:00,100.31,100.31,100.285,100.29,83800000.0
2009-04-10 13:19:00,100.305,100.305,100.305,100.305,5800000.0
2009-04-10 13:20:00,100.31,100.325,100.31,100.32,47200000.0
2009-04-10 13:21:00,100.33,100.33,100.305,100.305,130000000.0
2009-04-10 13:22:00,100.3,100.32,100.295,100.295,93400000.0
2009-04-10 13:23:00,100.3,100.3,100.3,100.3,27600000.0
2009-04-10 13:24:00,100.3,100.325,100.3,100.32,46200000.0
2009-04-10 13:25:00,100.32,100.32,100.295,100.31,46200000.0
2009-04-10 13:26:00,100.31,100.31,100.31,100.31,40800000.0
2009-04-10 13:27:00,100.32,100.345,100.305,100.305,94600000.0
2009-04-10 13:28:00,100.31,100.35,100.31,100.31,116399999.0
2009-04-10 13:29:00,100.328,100.333,100.313,100.313,261400000.0
2009-04-10 13:30:00,100.315,100.33,100.305,100.32,261400000.0
2009-04-10 13:31:00,100.32,100.32,100.31,100.32,73400000.0
2009-04-10 13:32:00,100.32,100.32,100.32,100.32,17000000.0
2009-04-10 13:33:00,100.32,100.32,100.295,100.315,99400000.0
2009-04-10 13:34:00,100.313,100.32,100.313,100.32,56000000.0
2009-04-10 13:35:00,100.315,100.315,100.29,100.29,56000000.0
2009-04-10 13:36:00,100.3,100.3,100.295,100.295,35200000.0
2009-04-10 13:37:00,100.3,100.3,100.295,100.295,51400000.0
2009-04-10 13:38:00,100.292,100.293,100.29,100.291,65600000.0
2009-04-10 13:39:00,100.29,100.29,100.26,100.29,65600000.0
2009-04-10 13:40:00,100.29,100.3,100.27,100.28,94200000.0
2009-04-10 13:41:00,100.28,100.28,100.28,100.28,8000000.0
2009-04-10 13:42:00,100.28,100.29,100.28,100.29,20800000.0
2009-04-10 13:43:00,100.28,100.28,100.275,100.275,52000000.0
2009-04-10 13:44:00,100.27,100.271,100.267,100.271,17400000.0
2009-04-10 13:45:00,100.275,100.285,100.265,100.27,17400000.0
2009-04-10 13:46:00,100.27,100.29,100.27,100.29,31000000.0
2009-04-10 13:47:00,100.29,100.3,100.27,100.29,106400000.0
2009-04-10 13:48:00,100.285,100.295,100.285,100.295,29400000.0
2009-04-10 13:49:00,100.295,100.295,100.295,100.295,19200000.0
2009-04-10 13:50:00,100.295,100.305,100.295,100.295,88000000.0
2009-04-10 13:51:00,100.295,100.3,100.245,100.255,68600000.0
2009-04-10 13:52:00,100.265,100.295,100.25,100.28,215600000.0
2009-04-10 13:53:00,100.28,100.28,100.28,100.28,11200000.0
2009-04-10 13:54:00,100.28,100.28,100.28,100.28,20800000.0
2009-04-10 13:55:00,100.28,100.28,100.28,100.28,15600000.0
2009-04-10 13:56:00,100.28,100.28,100.28,100.28,29600000.0
2009-04-10 13:57:00,100.28,100.28,100.28,100.28,60800000.0
2009-04-10 13:58:00,100.28,100.28,100.275,100.28,39600000.0
2009-04-10 13:59:00,100.276,100.28,100.276,100.279,131199999.0
2009-04-10 14:00:00,100.28,100.285,100.275,100.285,131199999.0
2009-04-10 14:01:00,100.285,100.29,100.285,100.29,49200000.0
2009-04-10 14:02:00,100.29,100.29,100.28,100.285,18800000.0
2009-04-10 14:03:00,100.285,100.295,100.285,100.295,50400000.0
2009-04-10 14:04:00,100.295,100.41,100.295,100.34,402000000.0
2009-04-10 14:05:00,100.315,100.32,100.31,100.32,41000000.0
2009-04-10 14:06:00,100.325,100.325,100.315,100.315,39200000.0
2009-04-10 14:07:00,100.315,100.33,100.315,100.32,50400000.0
2009-04-10 14:08:00,100.325,100.325,100.315,100.315,22400000.0
2009-04-10 14:09:00,100.315,100.325,100.305,100.325,60400000.0
2009-04-10 14:11:00,100.315,100.325,100.315,100.315,93400000.0
2009-04-10 14:12:00,100.32,100.345,100.32,100.34,116800000.0
2009-04-10 14:13:00,100.34,100.34,100.33,100.34,89600000.0
2009-04-10 14:14:00,100.345,100.345,100.33,100.33,96600000.0
2009-04-10 14:15:00,100.33,100.33,100.32,100.32,72400000.0
2009-04-10 14:16:00,100.317,100.317,100.313,100.313,20000000.0
2009-04-10 14:17:00,100.32,100.32,100.31,100.31,20000000.0
2009-04-10 14:18:00,100.31,100.32,100.305,100.32,37200000.0
2009-04-10 14:19:00,100.32,100.33,100.32,100.33,19400000.0
2009-04-10 14:20:00,100.335,100.355,100.305,100.305,282670000.0
2009-04-10 14:21:00,100.31,100.325,100.305,100.31,106400001.0
2009-04-10 14:22:00,100.305,100.32,100.305,100.32,20200000.0
2009-04-10 14:23:00,100.315,100.325,100.315,100.325,7200000.0
2009-04-10 14:24:00,100.335,100.34,100.33,100.34,10400000.0
2009-04-10 14:25:00,100.33,100.33,100.33,100.33,2600000.0
2009-04-10 14:26:00,100.33,100.335,100.33,100.335,34400000.0
2009-04-10 14:27:00,100.34,100.34,100.335,100.335,16800000.0
2009-04-10 14:28:00,100.335,100.335,100.325,100.33,18400000.0
2009-04-10 14:29:00,100.335,100.335,100.335,100.335,7200000.0
2009-04-10 14:30:00,100.335,100.34,100.335,100.34,10400000.0
2009-04-10 14:31:00,100.34,100.35,100.335,100.335,80800000.0
2009-04-10 14:32:00,100.35,100.35,100.35,100.35,14800000.0
2009-04-10 14:33:00,100.35,100.35,100.33,100.35,46700000.0
2009-04-10 14:34:00,100.333,100.333,100.331,100.333,95000000.0
2009-04-10 14:35:00,100.355,100.355,100.31,100.31,95000000.0
2009-04-10 14:36:00,100.31,100.31,100.285,100.3,82000000.0
2009-04-10 14:37:00,100.3,100.3,100.285,100.285,101800000.0
2009-04-10 14:38:00,100.285,100.285,100.27,100.275,95800000.0
2009-04-10 14:39:00,100.275,100.275,100.27,100.275,125800000.0
2009-04-10 14:40:00,100.275,100.34,100.275,100.34,170300000.0
2009-04-10 14:41:00,100.345,100.345,100.29,100.29,78500000.0
2009-04-10 14:42:00,100.3,100.3,100.3,100.3,6400000.0
2009-04-10 14:43:00,100.3,100.3,100.28,100.285,109000000.0
2009-04-10 14:44:00,100.285,100.285,100.285,100.285,10400000.0
2009-04-10 14:45:00,100.285,100.31,100.285,100.305,29600000.0
2009-04-10 14:46:00,100.305,100.305,100.305,100.305,35200000.0
2009-04-10 14:47:00,100.305,100.305,100.305,100.305,23200000.0
2009-04-10 14:48:00,100.305,100.305,100.305,100.305,14800000.0
2009-04-10 14:49:00,100.305,100.31,100.305,100.31,53600000.0
2009-04-10 14:50:00,100.31,100.32,100.31,100.32,17000000.0
2009-04-10 14:51:00,100.315,100.315,100.305,100.305,31600000.0
2009-04-10 14:52:00,100.306,100.306,100.303,100.303,33600000.0
2009-04-10 14:53:00,100.305,100.305,100.305,100.305,33600000.0
2009-04-10 14:54:00,100.305,100.315,100.3,100.315,76200000.0
2009-04-10 14:55:00,100.315,100.33,100.315,100.315,79400000.0
2009-04-10 14:56:00,100.315,100.325,100.315,100.325,38000000.0
2009-04-10 14:57:00,100.325,100.325,100.325,100.325,4800000.0
2009-04-10 14:58:00,100.325,100.326,100.323,100.323,6400000.0
2009-04-10 14:59:00,100.325,100.325,100.315,100.315,6400000.0
2009-04-10 15:00:00,100.32,100.325,100.32,100.325,6400000.0
2009-04-10 15:01:00,100.325,100.325,100.31,100.31,12800000.0
2009-04-10 15:02:00,100.31,100.31,100.285,100.29,79400001.0
2009-04-10 15:03:00,100.29,100.29,100.275,100.29,44000000.0
2009-04-10 15:04:00,100.295,100.3,100.295,100.3,28800000.0
2009-04-10 15:05:00,100.295,100.3,100.295,100.3,55200000.0
2009-04-10 15:06:00,100.3,100.3,100.29,100.295,78000002.0
2009-04-10 15:07:00,100.295,100.295,100.285,100.285,76200000.0
2009-04-10 15:08:00,100.29,100.29,100.28,100.28,9800000.0
2009-04-10 15:09:00,100.28,100.29,100.265,100.285,54000000.0
2009-04-10 15:10:00,100.285,100.285,100.275,100.275,35200000.0
2009-04-10 15:11:00,100.275,100.28,100.265,100.27,35800000.0
2009-04-10 15:12:00,100.27,100.27,100.255,100.265,65400000.0
2009-04-10 15:13:00,100.262,100.263,100.261,100.263,144400000.0
2009-04-10 15:14:00,100.27,100.29,100.265,100.28,144400000.0
2009-04-10 15:15:00,100.29,100.3,100.28,100.295,73800000.0
2009-04-10 15:16:00,100.29,100.315,100.29,100.315,186200001.0
2009-04-10 15:17:00,100.315,100.33,100.31,100.325,92199999.0
2009-04-10 15:18:00,100.315,100.335,100.31,100.325,40000000.0
2009-04-10 15:19:00,100.325,100.325,100.315,100.325,35400000.0
2009-04-10 15:20:00,100.325,100.325,100.3,100.325,82400000.0
2009-04-10 15:21:00,100.325,100.325,100.3,100.31,111800000.0
2009-04-10 15:22:00,100.31,100.31,100.305,100.305,13800000.0
2009-04-10 15:23:00,100.305,100.315,100.305,100.31,28000000.0
2009-04-10 15:24:00,100.31,100.31,100.305,100.305,12000000.0
2009-04-10 15:25:00,100.315,100.315,100.31,100.31,5600000.0
2009-04-10 15:26:00,100.31,100.31,100.31,100.31,6400000.0
2009-04-10 15:27:00,100.306,100.31,100.306,100.308,39400000.0
2009-04-10 15:28:00,100.31,100.315,100.305,100.315,39400000.0
2009-04-10 15:29:00,100.305,100.315,100.305,100.305,20600000.0
2009-04-10 15:30:00,100.305,100.305,100.305,100.305,14800000.0
2009-04-10 15:31:00,100.305,100.325,100.305,100.325,65000000.0
2009-04-10 15:32:00,100.325,100.35,100.32,100.35,47400000.0
2009-04-10 15:33:00,100.345,100.35,100.325,100.325,99000000.0
2009-04-10 15:34:00,100.325,100.355,100.315,100.325,258400000.0
2009-04-10 15:35:00,100.325,100.35,100.315,100.32,330000000.0
2009-04-10 15:36:00,100.32,100.32,100.32,100.32,2400000.0
2009-04-10 15:37:00,100.32,100.34,100.315,100.315,137600000.0
2009-04-10 15:38:00,100.325,100.335,100.32,100.335,21200000.0
2009-04-10 15:39:00,100.335,100.335,100.335,100.335,5000000.0
2009-04-10 15:40:00,100.335,100.34,100.315,100.315,44000000.0
2009-04-10 15:41:00,100.32,100.335,100.315,100.325,183800000.0
2009-04-10 15:42:00,100.325,100.325,100.325,100.325,10400000.0
2009-04-10 15:43:00,100.335,100.335,100.325,100.325,36800000.0
2009-04-10 15:44:00,100.325,100.36,100.325,100.335,39400000.0
2009-04-10 15:45:00,100.336,100.336,100.336,100.336,77600000.0
2009-04-10 15:46:00,100.34,100.355,100.335,100.335,77600000.0
2009-04-10 15:47:00,100.345,100.35,100.345,100.345,9800000.0
2009-04-10 15:48:00,100.345,100.35,100.345,100.35,36800000.0
2009-04-10 15:49:00,100.345,100.345,100.33,100.33,40200000.0
2009-04-10 15:50:00,100.33,100.33,100.325,100.325,22400000.0
2009-04-10 15:51:00,100.325,100.34,100.315,100.335,43800000.0
2009-04-10 15:52:00,100.335,100.335,100.335,100.335,2600000.0
2009-04-10 15:53:00,100.335,100.345,100.335,100.345,10400000.0
2009-04-10 15:54:00,100.34,100.345,100.315,100.34,95400000.0
2009-04-10 15:55:00,100.345,100.345,100.335,100.335,43200000.0
2009-04-10 15:56:00,100.335,100.345,100.33,100.33,27600000.0
2009-04-10 15:57:00,100.34,100.35,100.33,100.33,47400000.0
2009-04-10 15:58:00,100.33,100.405,100.33,100.355,165000000.0
2009-04-10 15:59:00,100.355,100.365,100.35,100.36,44800000.0
2009-04-10 16:00:00,100.365,100.375,100.355,100.36,33200000.0
2009-04-10 16:01:00,100.36,100.385,100.35,100.38,93400000.0
2009-04-10 16:02:00,100.38,100.38,100.38,100.38,3200000.0
2009-04-10 16:03:00,100.385,100.415,100.375,100.41,29200000.0
2009-04-10 16:04:00,100.405,100.405,100.405,100.405,15200000.0
2009-04-10 16:05:00,100.405,100.405,100.4,100.405,32800000.0
2009-04-10 16:07:00,100.405,100.41,100.405,100.41,44800000.0
2009-04-10 16:08:00,100.415,100.425,100.41,100.415,42600000.0
2009-04-10 16:09:00,100.42,100.42,100.42,100.42,2400000.0
2009-04-10 16:10:00,100.42,100.435,100.42,100.43,31600000.0
2009-04-10 16:11:00,100.44,100.44,100.425,100.435,21600000.0
2009-04-10 16:12:00,100.425,100.425,100.425,100.425,7200000.0
2009-04-10 16:14:00,100.425,100.425,100.42,100.42,38400000.0
2009-04-10 16:15:00,100.42,100.42,100.42,100.42,16800000.0
2009-04-10 16:17:00,100.42,100.42,100.42,100.42,4000000.0
2009-04-10 16:18:00,100.42,100.42,100.42,100.42,24000000.0
2009-04-10 16:23:00,100.42,100.42,100.42,100.42,4800000.0
2009-04-10 16:26:00,100.42,100.42,100.42,100.42,3200000.0
2009-04-10 16:27:00,100.42,100.42,100.42,100.42,6400000.0
2009-04-10 16:28:00,100.42,100.42,100.415,100.415,12000000.0
2009-04-10 16:29:00,100.415,100.415,100.41,100.41,31200000.0
2009-04-10 16:30:00,100.41,100.41,100.41,100.41,3200000.0
2009-04-10 16:32:00,100.415,100.415,100.405,100.405,29200000.0
2009-04-10 16:33:00,100.405,100.41,100.405,100.41,7400000.0
2009-04-10 16:34:00,100.41,100.41,100.41,100.41,6400000.0
2009-04-10 16:35:00,100.405,100.405,100.39,100.4,59400000.0
2009-04-10 16:36:00,100.395,100.395,100.395,100.395,8600000.0
2009-04-10 16:37:00,100.395,100.395,100.395,100.395,5000000.0
2009-04-10 16:38:00,100.395,100.395,100.395,100.395,4000000.0
2009-04-10 16:40:00,100.395,100.395,100.395,100.395,1000000.0
2009-04-10 16:41:00,100.395,100.395,100.395,100.395,1000000.0
2009-04-10 16:42:00,100.395,100.395,100.395,100.395,4000000.0
2009-04-10 16:44:00,100.395,100.395,100.395,100.395,2000000.0
2009-04-10 16:45:00,100.395,100.395,100.395,100.395,5200000.0
2009-04-10 16:46:00,100.395,100.395,100.38,100.385,53600000.0
2009-04-10 16:47:00,100.385,100.39,100.385,100.385,26000000.0
2009-04-10 16:48:00,100.385,100.385,100.385,100.385,4800000.0
2009-04-10 16:49:00,100.385,100.385,100.38,100.38,12400000.0
2009-04-10 16:50:00,100.38,100.385,100.38,100.38,52000000.0
2009-04-10 16:51:00,100.385,100.395,100.38,100.385,34400000.0
2009-04-10 16:52:00,100.385,100.395,100.37,100.37,50200000.0
2009-04-10 16:53:00,100.375,100.375,100.375,100.375,9600000.0
2009-04-10 16:54:00,100.375,100.395,100.375,100.395,24800000.0
2009-04-10 16:55:00,100.395,100.41,100.395,100.4,30200000.0
2009-04-10 16:56:00,100.405,100.405,100.4,100.405,18800000.0
2009-04-10 16:57:00,100.405,100.405,100.4,100.405,37200000.0
2009-04-10 16:58:00,100.405,100.405,100.4,100.4,23200000.0
2009-04-10 16:59:00,100.4,100.405,100.385,100.4,57200000.0
2009-04-10 17:00:00,100.4,100.4,100.4,100.4,6400000.0
2009-04-10 17:01:00,100.391,100.391,100.391,100.391,3200000.0
2009-04-10 17:03:00,100.4,100.4,100.4,100.4,3200000.0
2009-04-10 17:04:00,100.4,100.4,100.4,100.4,3200000.0
2009-04-10 17:05:00,100.4,100.4,100.4,100.4,3200000.0
2009-04-10 17:06:00,100.4,100.4,100.395,100.395,12000000.0
2009-04-10 17:07:00,100.395,100.4,100.395,100.4,6400000.0
2009-04-10 17:08:00,100.4,100.4,100.395,100.395,13600000.0
2009-04-10 17:09:00,100.395,100.395,100.38,100.38,47000000.0
2009-04-10 17:10:00,100.38,100.385,100.35,100.35,39200000.0
2009-04-10 17:11:00,100.345,100.36,100.345,100.35,44000000.0
2009-04-10 17:12:00,100.34,100.34,100.32,100.335,43200000.0
2009-04-10 17:13:00,100.34,100.355,100.34,100.355,30200000.0
2009-04-10 17:14:00,100.35,100.35,100.35,100.35,34000000.0
2009-04-10 17:15:00,100.35,100.35,100.35,100.35,18600000.0
2009-04-10 17:16:00,100.355,100.365,100.355,100.365,19400000.0
2009-04-10 17:17:00,100.365,100.365,100.35,100.35,74400000.0
2009-04-10 17:18:00,100.34,100.36,100.34,100.35,175400000.0
2009-04-10 17:19:00,100.35,100.35,100.345,100.345,50400000.0
2009-04-10 17:20:00,100.36,100.36,100.335,100.335,11200000.0
2009-04-10 17:21:00,100.345,100.36,100.345,100.36,39200000.0
2009-04-10 17:22:00,100.365,100.365,100.36,100.36,16800000.0
2009-04-10 17:27:00,100.35,100.35,100.335,100.335,9600000.0
2009-04-10 17:28:00,100.34,100.345,100.325,100.325,28000000.0
2009-04-10 17:29:00,100.33,100.335,100.325,100.325,19200000.0
2009-04-10 17:30:00,100.325,100.325,100.325,100.325,6400000.0
2009-04-10 17:31:00,100.325,100.325,100.315,100.325,32000000.0
2009-04-10 17:34:00,100.34,100.34,100.32,100.335,34600000.0
2009-04-10 17:35:00,100.33,100.335,100.32,100.32,9600000.0
2009-04-10 17:37:00,100.325,100.325,100.315,100.315,7200000.0
2009-04-10 17:38:00,100.32,100.32,100.315,100.32,14400000.0
2009-04-10 17:39:00,100.325,100.325,100.325,100.325,1000000.0
2009-04-10 17:40:00,100.34,100.34,100.33,100.33,3400000.0
2009-04-10 17:41:00,100.33,100.345,100.33,100.33,43400000.0
2009-04-10 17:42:00,100.33,100.33,100.33,100.33,4800000.0
2009-04-10 17:43:00,100.33,100.33,100.33,100.33,8200000.0
2009-04-10 17:44:00,100.33,100.33,100.33,100.33,5000000.0
2009-04-10 17:45:00,100.33,100.33,100.33,100.33,2000000.0
2009-04-10 17:46:00,100.33,100.33,100.33,100.33,3000000.0
2009-04-10 17:47:00,100.33,100.33,100.33,100.33,3000000.0
2009-04-10 17:48:00,100.33,100.33,100.33,100.33,1000000.0
2009-04-10 17:49:00,100.331,100.331,100.331,100.331,1000000.0
2009-04-10 17:50:00,100.33,100.33,100.33,100.33,1000000.0
2009-04-10 17:51:00,100.33,100.33,100.33,100.33,2000000.0
2009-04-10 17:52:00,100.33,100.33,100.285,100.285,18200000.0
2009-04-10 17:53:00,100.28,100.3,100.28,100.29,27600000.0
2009-04-10 17:55:00,100.29,100.3,100.28,100.29,27800000.0
2009-04-10 17:56:00,100.3,100.3,100.3,100.3,3200000.0
2009-04-10 17:57:00,100.29,100.305,100.29,100.3,55400000.0
2009-04-10 17:59:00,100.3,100.3,100.3,100.3,6400000.0
2009-04-10 18:00:00,100.3,100.305,100.295,100.295,43600000.0
2009-04-10 18:03:00,100.305,100.305,100.3,100.3,9800000.0
2009-04-10 18:04:00,100.3,100.305,100.3,100.3,30200000.0
2009-04-10 18:05:00,100.3,100.3,100.3,100.3,14800000.0
2009-04-10 18:06:00,100.31,100.31,100.295,100.305,27200000.0
2009-04-10 18:07:00,100.305,100.305,100.305,100.305,4800000.0
2009-04-10 18:09:00,100.305,100.305,100.295,100.295,5600000.0
2009-04-10 18:10:00,100.295,100.295,100.295,100.295,3200000.0
2009-04-10 18:11:00,100.3,100.305,100.295,100.305,27600000.0
2009-04-10 18:12:00,100.31,100.325,100.31,100.315,16200000.0
2009-04-10 18:13:00,100.315,100.315,100.315,100.315,2000000.0
2009-04-10 18:14:00,100.315,100.315,100.315,100.315,2000000.0
2009-04-10 18:15:00,100.301,100.311,100.301,100.311,72600000.0
2009-04-10 18:16:00,100.315,100.325,100.305,100.32,72600000.0
2009-04-10 18:18:00,100.325,100.325,100.32,100.32,4800000.0
2009-04-10 18:20:00,100.325,100.325,100.325,100.325,3200000.0
2009-04-10 18:21:00,100.325,100.325,100.32,100.32,7200000.0
2009-04-10 18:22:00,100.32,100.32,100.32,100.32,3200000.0
2009-04-10 18:23:00,100.325,100.34,100.325,100.335,19600000.0
2009-04-10 18:27:00,100.335,100.335,100.335,100.335,16000000.0
2009-04-10 18:28:00,100.335,100.345,100.335,100.335,28600000.0
2009-04-10 18:29:00,100.344,100.35,100.344,100.35,7400000.0
2009-04-10 18:31:00,100.335,100.335,100.335,100.335,7400000.0
2009-04-10 18:32:00,100.315,100.32,100.305,100.305,19900000.0
2009-04-10 18:33:00,100.315,100.315,100.31,100.31,10800000.0
2009-04-10 18:37:00,100.32,100.325,100.31,100.31,20000000.0
2009-04-10 18:39:00,100.315,100.315,100.315,100.315,11200000.0
2009-04-10 18:42:00,100.325,100.35,100.325,100.33,18600000.0
2009-04-10 18:43:00,100.365,100.365,100.365,100.365,17600000.0
2009-04-10 18:44:00,100.365,100.365,100.33,100.33,31600000.0
2009-04-10 18:46:00,100.335,100.335,100.335,100.335,7600000.0
2009-04-10 18:47:00,100.335,100.335,100.335,100.335,14000000.0
2009-04-10 18:49:00,100.345,100.345,100.345,100.345,5200000.0
2009-04-10 18:57:00,100.36,100.36,100.355,100.355,4800000.0
2009-04-10 18:58:00,100.345,100.355,100.345,100.355,4200000.0
2009-04-10 18:59:00,100.355,100.375,100.345,100.355,54000000.0
2009-04-10 19:00:00,100.35,100.35,100.345,100.345,21400000.0
2009-04-10 19:05:00,100.345,100.35,100.335,100.335,24800000.0
2009-04-10 19:06:00,100.335,100.335,100.335,100.335,24000000.0
2009-04-10 19:07:00,100.335,100.335,100.335,100.335,6400000.0
2009-04-10 19:08:00,100.335,100.335,100.335,100.335,6400000.0
2009-04-10 19:09:00,100.315,100.325,100.315,100.315,40200000.0
2009-04-10 19:12:00,100.315,100.315,100.315,100.315,14400000.0
2009-04-10 19:14:00,100.315,100.315,100.315,100.315,14400000.0
2009-04-10 19:15:00,100.315,100.315,100.315,100.315,14400000.0
2009-04-10 19:17:00,100.305,100.305,100.305,100.305,6400000.0
2009-04-10 19:18:00,100.305,100.305,100.305,100.305,3200000.0
2009-04-10 19:19:00,100.315,100.315,100.29,100.31,42400000.0
2009-04-10 19:26:00,100.315,100.315,100.315,100.315,16000000.0
2009-04-10 19:27:00,100.315,100.315,100.31,100.31,13600000.0
2009-04-10 19:30:00,100.31,100.315,100.29,100.3,40200000.0
2009-04-10 19:41:00,100.275,100.301,100.275,100.287,52400000.0
2009-04-10 19:42:00,100.315,100.315,100.29,100.29,52400000.0
2009-04-10 19:43:00,100.3,100.315,100.3,100.315,13800000.0
2009-04-10 19:44:00,100.32,100.32,100.275,100.31,29000000.0
2009-04-10 19:45:00,100.305,100.31,100.305,100.31,20800000.0
2009-04-10 19:46:00,100.305,100.305,100.295,100.295,5600000.0
2009-04-10 19:48:00,100.31,100.31,100.31,100.31,7200000.0
2009-04-10 19:58:00,100.31,100.31,100.28,100.28,24600000.0
2009-04-10 20:09:00,100.295,100.295,100.295,100.295,2400000.0
2009-04-10 20:10:00,100.3,100.3,100.29,100.3,16800000.0
2009-04-10 20:11:00,100.3,100.3,100.285,100.285,8200000.0
2009-04-10 20:14:00,100.3,100.3,100.295,100.295,4800000.0
2009-04-10 20:17:00,100.295,100.295,100.285,100.295,26400000.0
2009-04-10 20:18:00,100.31,100.32,100.305,100.305,10400000.0
2009-04-10 20:20:00,100.305,100.305,100.295,100.295,4800000.0
2009-04-10 20:21:00,100.31,100.32,100.31,100.32,9600000.0
2009-04-10 20:22:00,100.31,100.33,100.29,100.29,35400000.0
2009-04-10 20:23:00,100.29,100.3,100.285,100.285,26800000.0
2009-04-10 20:24:00,100.295,100.3,100.285,100.285,16000000.0
2009-04-10 20:25:00,100.285,100.285,100.285,100.285,2000000.0
2009-04-10 20:26:00,100.3,100.3,100.3,100.3,3200000.0
2009-04-10 20:28:00,100.3,100.3,100.3,100.3,2400000.0
2009-04-10 20:30:00,100.305,100.305,100.305,100.305,2000000.0
2009-04-10 20:34:00,100.305,100.305,100.305,100.305,8200000.0
2009-04-10 20:35:00,100.305,100.305,100.305,100.305,4000000.0
2009-04-10 20:36:00,100.305,100.305,100.305,100.305,1000000.0
2009-04-10 20:37:00,100.3,100.3,100.295,100.295,4800000.0
2009-04-10 20:38:00,100.285,100.285,100.285,100.285,23200000.0
2009-04-10 20:39:00,100.285,100.295,100.285,100.295,35600000.0
2009-04-10 20:40:00,100.31,100.315,100.31,100.315,25000000.0
2009-04-10 20:41:00,100.315,100.315,100.315,100.315,6400000.0
2009-04-10 20:43:00,100.315,100.315,100.315,100.315,4800000.0
2009-04-10 20:44:00,100.29,100.29,100.28,100.28,5000000.0
2009-04-10 20:45:00,100.3,100.3,100.285,100.285,3400000.0
2009-04-10 20:46:00,100.285,100.285,100.285,100.285,3200000.0
2009-04-10 20:47:00,100.285,100.285,100.28,100.285,41000000.0
2009-04-10 20:48:00,100.28,100.28,100.28,100.28,2400000.0
2009-04-10 20:50:00,100.275,100.275,100.275,100.275,10400000.0
2009-04-10 20:51:00,100.28,100.28,100.265,100.265,10400000.0
2009-04-10 20:52:00,100.265,100.265,100.265,100.265,9600000.0
2009-04-10 20:53:00,100.265,100.265,100.265,100.265,9600000.0
2009-04-10 20:54:00,100.259,100.261,100.259,100.261,2400000.0
2009-04-10 20:55:00,100.28,100.28,100.28,100.28,2400000.0
2009-04-10 20:56:00,100.305,100.32,100.285,100.32,54800000.0
2009-04-10 20:57:00,100.315,100.35,100.28,100.3,149000000.0
2009-04-10 20:58:00,100.306,100.311,100.306,100.311,16800000.0
2009-04-10 20:59:00,100.306,100.316,100.306,100.316,16800000.0
2009-04-10 21:00:00,100.305,100.31,100.305,100.305,16800000.0
2009-04-10 21:02:00,100.32,100.335,100.32,100.335,9600000.0
2009-04-10 21:03:00,100.335,100.335,100.335,100.335,11200000.0
2009-04-10 21:04:00,100.335,100.335,100.335,100.335,9600000.0
2009-04-10 21:05:00,100.335,100.335,100.335,100.335,16000000.0
2009-04-10 21:06:00,100.321,100.341,100.321,100.336,8000000.0
2009-04-10 21:08:00,100.341,100.341,100.341,100.341,8000000.0
2009-04-10 21:10:00,100.331,100.331,100.331,100.331,8000000.0
2009-04-10 21:14:00,100.341,100.341,100.341,100.341,8000000.0
2009-04-10 21:16:00,100.335,100.335,100.33,100.33,8000000.0
2009-04-10 21:19:00,100.33,100.35,100.33,100.35,52800000.0
2009-04-10 21:21:00,100.35,100.355,100.32,100.32,56000000.0
2009-04-10 21:22:00,100.325,100.33,100.325,100.33,5600000.0
2009-04-10 21:25:00,100.325,100.325,100.325,100.325,2400000.0
2009-04-10 21:28:00,100.325,100.34,100.325,100.34,4800000.0
2009-04-10 21:30:00,100.345,100.345,100.345,100.345,2400000.0
2009-04-10 21:31:00,100.345,100.345,100.335,100.335,4800000.0
2009-04-10 21:32:00,100.335,100.335,100.315,100.315,7200000.0
2009-04-10 21:33:00,100.315,100.33,100.31,100.31,41800000.0
2009-04-10 21:34:00,100.315,100.315,100.255,100.3,44000000.0
2009-04-10 21:35:00,100.32,100.32,100.285,100.285,46400000.0
2009-04-10 21:38:00,100.296,100.296,100.291,100.291,28000000.0
2009-04-10 21:40:00,100.285,100.32,100.285,100.32,28000000.0
2009-04-10 21:41:00,100.321,100.321,100.311,100.311,44200000.0
2009-04-10 21:42:00,100.321,100.321,100.311,100.311,44200000.0
2009-04-10 21:43:00,100.321,100.322,100.316,100.316,44200000.0
2009-04-10 21:44:00,100.32,100.33,100.32,100.32,44200000.0
2009-04-10 21:45:00,100.311,100.311,100.311,100.311,39200000.0
2009-04-10 21:46:00,100.321,100.321,100.321,100.321,39200000.0
2009-04-10 21:47:00,100.32,100.32,100.27,100.3,39200000.0
2009-04-10 21:48:00,100.3,100.3,100.295,100.295,7200000.0
2009-04-10 21:49:00,100.285,100.29,100.285,100.29,4800000.0
2009-04-10 21:51:00,100.295,100.295,100.29,100.29,13600000.0
2009-04-10 21:52:00,100.28,100.28,100.28,100.28,13600000.0
2009-04-10 21:53:00,100.28,100.29,100.28,100.28,32400000.0
2009-04-10 21:54:00,100.28,100.29,100.28,100.28,37200000.0
2009-04-10 21:55:00,100.287,100.287,100.286,100.286,1000000.0
2009-04-10 21:56:00,100.28,100.28,100.28,100.28,1000000.0
2009-04-10 21:58:00,100.28,100.28,100.28,100.28,3000000.0
2009-04-10 21:59:00,100.28,100.295,100.27,100.27,12400000.0
2009-04-10 22:00:00,100.28,100.28,100.28,100.28,13200000.0
2009-04-10 22:01:00,100.28,100.28,100.255,100.255,81300000.0
2009-04-10 22:02:00,100.255,100.255,100.24,100.24,28800000.0
2009-04-10 22:03:00,100.24,100.24,100.235,100.24,11400000.0
2009-04-10 22:04:00,100.24,100.265,100.235,100.255,107600000.0
2009-04-10 22:05:00,100.255,100.295,100.245,100.29,30200000.0
2009-04-10 22:06:00,100.29,100.295,100.27,100.295,62400000.0
2009-04-10 22:07:00,100.29,100.295,100.29,100.295,12000000.0
2009-04-10 22:08:00,100.29,100.295,100.26,100.265,56900000.0
2009-04-10 22:09:00,100.265,100.275,100.265,100.265,20400000.0
2009-04-10 22:10:00,100.27,100.29,100.27,100.29,66000000.0
2009-04-10 22:11:00,100.29,100.29,100.255,100.28,7400000.0
2009-04-10 22:12:00,100.27,100.27,100.27,100.27,7000000.0
2009-04-10 22:13:00,100.27,100.27,100.27,100.27,3000000.0
2009-04-10 22:14:00,100.27,100.27,100.27,100.27,9800000.0
2009-04-10 22:15:00,100.27,100.27,100.24,100.24,18800000.0
2009-04-10 22:16:00,100.24,100.265,100.225,100.225,38600000.0
2009-04-10 22:18:00,100.24,100.245,100.23,100.23,15600000.0
2009-04-10 22:20:00,100.225,100.225,100.225,100.225,2400000.0
2009-04-10 22:21:00,100.265,100.275,100.24,100.24,38200000.0
2009-04-10 22:22:00,100.265,100.29,100.235,100.235,27600000.0
2009-04-10 22:23:00,100.235,100.315,100.235,100.295,92400000.0
2009-04-10 22:24:00,100.285,100.285,100.2,100.28,63600000.0
2009-04-10 22:25:00,100.28,100.3,100.275,100.285,135000000.0
2009-04-10 22:26:00,100.3,100.31,100.27,100.27,116000000.0
2009-04-10 22:27:00,100.28,100.295,100.28,100.295,11600000.0
2009-04-10 22:28:00,100.3,100.325,100.3,100.31,13600000.0
2009-04-10 22:29:00,100.315,100.315,100.315,100.315,4200000.0
2009-04-10 22:30:00,100.315,100.315,100.315,100.315,4200000.0
2009-04-10 22:31:00,100.315,100.315,100.315,100.315,29400000.0
2009-04-10 22:32:00,100.315,100.315,100.3,100.305,41800000.0
2009-04-10 22:33:00,100.305,100.305,100.3,100.3,21800000.0
2009-04-10 22:34:00,100.3,100.31,100.3,100.31,6200000.0
2009-04-10 22:36:00,100.31,100.31,100.31,100.31,1000000.0
2009-04-10 22:37:00,100.31,100.31,100.31,100.31,1000000.0
2009-04-10 22:39:00,100.327,100.327,100.321,100.322,1000000.0
2009-04-10 22:40:00,100.31,100.31,100.31,100.31,1000000.0
2009-04-10 22:41:00,100.31,100.34,100.31,100.32,43000000.0
2009-04-10 22:42:00,100.32,100.34,100.32,100.32,29400000.0
2009-04-10 22:43:00,100.295,100.34,100.295,100.315,24200000.0
2009-04-10 22:44:00,100.32,100.32,100.32,100.32,8400000.0
2009-04-10 22:45:00,100.318,100.318,100.318,100.318,25200000.0
2009-04-10 22:46:00,100.31,100.31,100.31,100.31,25200000.0
2009-04-10 22:47:00,100.31,100.315,100.31,100.31,67200000.0
2009-04-10 22:48:00,100.31,100.32,100.31,100.31,79200000.0
2009-04-10 22:49:00,100.305,100.305,100.305,100.305,16000000.0
2009-04-10 22:50:00,100.305,100.305,100.28,100.28,98600000.0
2009-04-10 22:51:00,100.28,100.285,100.26,100.265,80600000.0
2009-04-10 22:52:00,100.265,100.28,100.26,100.26,45400000.0
2009-04-10 22:53:00,100.265,100.275,100.265,100.27,23200000.0
2009-04-10 22:54:00,100.27,100.27,100.215,100.255,80000000.0
2009-04-10 22:55:00,100.26,100.275,100.19,100.215,62200000.0
2009-04-10 22:56:00,100.24,100.24,100.24,100.24,4200000.0
2009-04-10 22:57:00,100.245,100.25,100.24,100.24,24400000.0
2009-04-10 22:58:00,100.24,100.24,100.205,100.22,50000000.0
2009-04-10 22:59:00,100.215,100.23,100.215,100.23,22400000.0
2009-04-12 23:01:00,100.325,100.325,100.325,100.325,1600000.0
2009-04-12 23:02:00,100.34,100.34,100.34,100.34,1600000.0
2009-04-12 23:03:00,100.35,100.355,100.33,100.33,11200000.0
2009-04-12 23:04:00,100.325,100.325,100.325,100.325,1600000.0
2009-04-12 23:06:00,100.315,100.33,100.315,100.33,3200000.0
2009-04-12 23:07:00,100.325,100.335,100.325,100.335,9600000.0
2009-04-12 23:08:00,100.38,100.435,100.315,100.345,15800000.0
2009-04-12 23:09:00,100.335,100.345,100.335,100.345,3200000.0
2009-04-12 23:10:00,100.33,100.345,100.33,100.345,4800000.0
2009-04-12 23:11:00,100.345,100.345,100.345,100.345,1600000.0
2009-04-12 23:12:00,100.345,100.345,100.345,100.345,1600000.0
2009-04-12 23:13:00,100.345,100.345,100.345,100.345,4800000.0
2009-04-12 23:15:00,100.34,100.365,100.34,100.365,12800000.0
2009-04-12 23:17:00,100.36,100.375,100.36,100.375,2600000.0
2009-04-12 23:18:00,100.36,100.375,100.36,100.375,2600000.0
2009-04-12 23:23:00,100.335,100.365,100.335,100.365,3200000.0
2009-04-12 23:24:00,100.335,100.365,100.335,100.365,3200000.0
2009-04-12 23:25:00,100.375,100.375,100.375,100.375,3200000.0
2009-04-12 23:30:00,100.37,100.375,100.37,100.375,8000000.0
2009-04-12 23:31:00,100.375,100.4,100.375,100.4,17600000.0
2009-04-12 23:34:00,100.385,100.4,100.385,100.4,3400000.0
2009-04-12 23:36:00,100.385,100.42,100.385,100.42,26400000.0
2009-04-12 23:38:00,100.405,100.42,100.405,100.42,3400000.0
2009-04-12 23:39:00,100.425,100.425,100.425,100.425,3400000.0
2009-04-12 23:40:00,100.425,100.425,100.355,100.365,32000000.0
2009-04-12 23:41:00,100.375,100.375,100.375,100.375,1800000.0
2009-04-12 23:42:00,100.375,100.375,100.375,100.375,1800000.0
2009-04-12 23:43:00,100.375,100.375,100.375,100.375,2800000.0
2009-04-12 23:45:00,100.375,100.385,100.365,100.37,21400000.0
2009-04-12 23:46:00,100.37,100.375,100.37,100.37,16800000.0
2009-04-12 23:47:00,100.37,100.375,100.37,100.375,5600000.0
2009-04-12 23:48:00,100.375,100.375,100.37,100.37,5600000.0
2009-04-12 23:49:00,100.37,100.375,100.37,100.375,11400000.0
2009-04-12 23:50:00,100.375,100.375,100.375,100.375,2800000.0
2009-04-12 23:51:00,100.375,100.375,100.375,100.375,2800000.0
2009-04-12 23:52:00,100.375,100.375,100.375,100.375,2800000.0
2009-04-12 23:53:00,100.375,100.385,100.37,100.385,9600000.0
2009-04-12 23:55:00,100.385,100.39,100.385,100.39,3600000.0
2009-04-12 23:57:00,100.385,100.39,100.385,100.39,2600000.0
2009-04-12 23:58:00,100.39,100.39,100.39,100.39,8000000.0
2009-04-13 00:00:00,100.385,100.39,100.375,100.375,13400000.0
2009-04-13 00:01:00,100.38,100.38,100.355,100.355,4400000.0
2009-04-13 00:02:00,100.355,100.355,100.355,100.355,4000000.0
2009-04-13 00:03:00,100.356,100.356,100.353,100.353,22000000.0
2009-04-13 00:04:00,100.355,100.355,100.345,100.35,22000000.0
2009-04-13 00:05:00,100.355,100.355,100.355,100.355,3000000.0
2009-04-13 00:06:00,100.35,100.355,100.345,100.355,26600000.0
2009-04-13 00:07:00,100.355,100.355,100.355,100.355,2000000.0
2009-04-13 00:08:00,100.358,100.358,100.358,100.358,1000000.0
2009-04-13 00:09:00,100.361,100.361,100.361,100.361,1000000.0
2009-04-13 00:10:00,100.37,100.37,100.37,100.37,1000000.0
2009-04-13 00:11:00,100.355,100.39,100.355,100.39,4000000.0
2009-04-13 00:12:00,100.345,100.385,100.345,100.365,42800000.0
2009-04-13 00:13:00,100.365,100.365,100.35,100.365,22600000.0
2009-04-13 00:14:00,100.36,100.36,100.36,100.36,3200000.0
2009-04-13 00:15:00,100.365,100.385,100.365,100.385,22400000.0
2009-04-13 00:16:00,100.387,100.387,100.386,100.386,6000000.0
2009-04-13 00:17:00,100.385,100.385,100.385,100.385,6000000.0
2009-04-13 00:18:00,100.385,100.385,100.385,100.385,5000000.0
2009-04-13 00:19:00,100.385,100.43,100.385,100.425,35600000.0
2009-04-13 00:20:00,100.42,100.421,100.419,100.421,14000000.0
2009-04-13 00:21:00,100.418,100.421,100.418,100.421,14000000.0
2009-04-13 00:22:00,100.419,100.421,100.419,100.421,14000000.0
2009-04-13 00:23:00,100.425,100.425,100.38,100.385,14000000.0
2009-04-13 00:24:00,100.36,100.37,100.36,100.365,38400000.0
2009-04-13 00:25:00,100.365,100.37,100.365,100.365,10200000.0
2009-04-13 00:26:00,100.365,100.37,100.355,100.365,13600000.0
2009-04-13 00:27:00,100.37,100.371,100.37,100.371,2000000.0
2009-04-13 00:28:00,100.37,100.37,100.365,100.365,2000000.0
2009-04-13 00:29:00,100.37,100.371,100.368,100.371,26000000.0
2009-04-13 00:30:00,100.365,100.365,100.315,100.32,26000000.0
2009-04-13 00:31:00,100.33,100.405,100.325,100.405,98100000.0
2009-04-13 00:32:00,100.405,100.415,100.345,100.375,51400000.0
2009-04-13 00:33:00,100.391,100.394,100.391,100.391,5000000.0
2009-04-13 00:34:00,100.375,100.375,100.375,100.375,5000000.0
2009-04-13 00:35:00,100.375,100.375,100.34,100.355,56200000.0
2009-04-13 00:36:00,100.365,100.4,100.355,100.385,38000000.0
2009-04-13 00:37:00,100.385,100.385,100.37,100.385,38000000.0
2009-04-13 00:38:00,100.395,100.395,100.395,100.395,2000000.0
2009-04-13 00:39:00,100.391,100.391,100.39,100.391,13800000.0
2009-04-13 00:40:00,100.37,100.37,100.37,100.37,13800000.0
2009-04-13 00:41:00,100.37,100.37,100.355,100.355,8600000.0
2009-04-13 00:42:00,100.361,100.361,100.358,100.358,17800000.0
2009-04-13 00:43:00,100.355,100.37,100.345,100.355,17800000.0
2009-04-13 00:44:00,100.355,100.37,100.345,100.35,29000000.0
2009-04-13 00:45:00,100.355,100.355,100.35,100.35,5800000.0
2009-04-13 00:46:00,100.35,100.355,100.345,100.355,15000000.0
2009-04-13 00:47:00,100.355,100.365,100.35,100.355,24000000.0
2009-04-13 00:48:00,100.355,100.355,100.35,100.355,7200000.0
2009-04-13 00:49:00,100.355,100.355,100.35,100.35,7400000.0
2009-04-13 00:50:00,100.35,100.35,100.35,100.35,2400000.0
2009-04-13 00:51:00,100.34,100.38,100.32,100.38,81400000.0
2009-04-13 00:52:00,100.38,100.38,100.335,100.335,25600000.0
2009-04-13 00:53:00,100.335,100.335,100.325,100.335,14200000.0
2009-04-13 00:54:00,100.335,100.345,100.335,100.345,7200000.0
2009-04-13 00:55:00,100.351,100.356,100.351,100.355,6600000.0
2009-04-13 00:56:00,100.345,100.35,100.345,100.345,6600000.0
2009-04-13 00:57:00,100.36,100.36,100.36,100.36,2400000.0
2009-04-13 00:58:00,100.355,100.37,100.355,100.37,3400000.0
2009-04-13 00:59:00,100.37,100.395,100.33,100.33,106000000.0
2009-04-13 01:00:00,100.34,100.4,100.32,100.4,129000000.0
2009-04-13 01:01:00,100.4,100.4,100.4,100.4,6400000.0
2009-04-13 01:02:00,100.395,100.395,100.395,100.395,6400000.0
2009-04-13 01:03:00,100.395,100.4,100.395,100.395,30400000.0
2009-04-13 01:04:00,100.4,100.4,100.395,100.4,15200000.0
2009-04-13 01:05:00,100.4,100.4,100.395,100.395,21600000.0
2009-04-13 01:06:00,100.384,100.389,100.384,100.386,2000000.0
2009-04-13 01:07:00,100.383,100.388,100.381,100.382,2000000.0
2009-04-13 01:08:00,100.385,100.385,100.38,100.382,2000000.0
2009-04-13 01:09:00,100.4,100.4,100.4,100.4,2000000.0
2009-04-13 01:10:00,100.4,100.4,100.4,100.4,1000000.0
2009-04-13 01:11:00,100.4,100.4,100.4,100.4,12000000.0
2009-04-13 01:12:00,100.4,100.4,100.4,100.4,3000000.0
2009-04-13 01:13:00,100.4,100.4,100.36,100.36,6400000.0
2009-04-13 01:14:00,100.37,100.375,100.365,100.37,33800000.0
2009-04-13 01:15:00,100.37,100.37,100.365,100.37,22400000.0
2009-04-13 01:16:00,100.37,100.37,100.345,100.35,63400000.0
2009-04-13 01:17:00,100.35,100.36,100.345,100.35,64600000.0
2009-04-13 01:18:00,100.35,100.365,100.35,100.355,111800000.0
2009-04-13 01:19:00,100.36,100.41,100.36,100.39,162600000.0
2009-04-13 01:20:00,100.4,100.41,100.365,100.38,155400000.0
2009-04-13 01:21:00,100.39,100.4,100.36,100.37,228600000.0
2009-04-13 01:22:00,100.37,100.37,100.37,100.37,73600000.0
2009-04-13 01:23:00,100.37,100.38,100.37,100.375,29000000.0
2009-04-13 01:24:00,100.375,100.39,100.37,100.39,88000000.0
2009-04-13 01:25:00,100.39,100.395,100.35,100.38,112200000.0
2009-04-13 01:26:00,100.38,100.38,100.38,100.38,35200000.0
2009-04-13 01:27:00,100.38,100.38,100.365,100.37,56800000.0
2009-04-13 01:28:00,100.38,100.38,100.355,100.37,59400000.0
2009-04-13 01:29:00,100.37,100.375,100.36,100.375,86800000.0
2009-04-13 01:30:00,100.375,100.375,100.37,100.37,78400000.0
2009-04-13 01:31:00,100.37,100.38,100.37,100.375,98000000.0
2009-04-13 01:32:00,100.38,100.38,100.375,100.38,73600000.0
2009-04-13 01:33:00,100.38,100.39,100.37,100.37,70000000.0
2009-04-13 01:34:00,100.37,100.37,100.37,100.37,2400000.0
2009-04-13 01:35:00,100.37,100.37,100.37,100.37,24000000.0
2009-04-13 01:36:00,100.37,100.37,100.37,100.37,16800000.0
2009-04-13 01:37:00,100.37,100.37,100.37,100.37,82400000.0
2009-04-13 01:38:00,100.37,100.37,100.36,100.36,156000000.0
2009-04-13 01:39:00,100.36,100.36,100.35,100.36,119200000.0
2009-04-13 01:40:00,100.355,100.36,100.355,100.36,32800000.0
2009-04-13 01:41:00,100.36,100.36,100.36,100.36,73600000.0
2009-04-13 01:42:00,100.36,100.36,100.35,100.36,64000000.0
2009-04-13 01:43:00,100.36,100.36,100.35,100.36,74200000.0
2009-04-13 01:44:00,100.36,100.36,100.36,100.36,48000000.0
2009-04-13 01:45:00,100.36,100.36,100.36,100.36,46400000.0
2009-04-13 01:46:00,100.36,100.375,100.35,100.35,186400000.0
2009-04-13 01:47:00,100.35,100.35,100.33,100.33,116800000.0
2009-04-13 01:48:00,100.34,100.34,100.33,100.34,137600000.0
2009-04-13 01:49:00,100.34,100.345,100.33,100.345,175200000.0
2009-04-13 01:50:00,100.345,100.345,100.34,100.345,105600000.0
2009-04-13 01:51:00,100.345,100.345,100.33,100.33,83200000.0
2009-04-13 01:52:00,100.33,100.36,100.33,100.355,59200000.0
2009-04-13 01:53:00,100.36,100.36,100.35,100.36,36800000.0
2009-04-13 01:54:00,100.36,100.36,100.35,100.36,25600000.0
2009-04-13 01:55:00,100.36,100.38,100.35,100.35,178400000.0
2009-04-13 01:56:00,100.345,100.375,100.33,100.375,152600000.0
2009-04-13 01:57:00,100.375,100.41,100.37,100.39,126000000.0
2009-04-13 01:58:00,100.39,100.41,100.39,100.41,42400000.0
2009-04-13 01:59:00,100.415,100.42,100.41,100.41,97600000.0
2009-04-13 02:00:00,100.405,100.42,100.405,100.415,438000000.0
2009-04-13 02:01:00,100.42,100.42,100.385,100.385,226400000.0
2009-04-13 02:02:00,100.385,100.385,100.36,100.37,181000000.0
2009-04-13 02:03:00,100.37,100.385,100.36,100.36,256000000.0
2009-04-13 02:04:00,100.37,100.375,100.37,100.375,90600000.0
2009-04-13 02:05:00,100.375,100.38,100.365,100.37,250800000.0
2009-04-13 02:06:00,100.37,100.37,100.36,100.36,121600000.0
2009-04-13 02:07:00,100.36,100.37,100.33,100.355,409399999.0
2009-04-13 02:08:00,100.355,100.355,100.31,100.31,383400001.0
2009-04-13 02:09:00,100.31,100.315,100.26,100.27,337399999.0
2009-04-13 02:10:00,100.26,100.305,100.26,100.27,218800000.0
2009-04-13 02:11:00,100.27,100.3,100.27,100.28,468900002.0
2009-04-13 02:12:00,100.27,100.29,100.27,100.27,308600003.0
2009-04-13 02:13:00,100.27,100.28,100.23,100.26,563800000.0
2009-04-13 02:14:00,100.26,100.28,100.23,100.26,223800000.0
2009-04-13 02:15:00,100.255,100.26,100.255,100.26,67200000.0
2009-04-13 02:16:00,100.26,100.31,100.255,100.3,461400004.0
2009-04-13 02:17:00,100.31,100.31,100.26,100.28,174600000.0
2009-04-13 02:18:00,100.27,100.335,100.27,100.335,124800000.0
2009-04-13 02:19:00,100.335,100.36,100.305,100.315,192300000.0
2009-04-13 02:20:00,100.3,100.3,100.25,100.26,169200000.0
2009-04-13 02:21:00,100.26,100.265,100.245,100.25,68800000.0
2009-04-13 02:22:00,100.25,100.27,100.25,100.26,46400000.0
2009-04-13 02:23:00,100.26,100.3,100.26,100.3,95000000.0
2009-04-13 02:24:00,100.295,100.33,100.295,100.315,84600000.0
2009-04-13 02:25:00,100.315,100.315,100.295,100.3,41200000.0
2009-04-13 02:26:00,100.3,100.31,100.295,100.31,105400000.0
2009-04-13 02:27:00,100.31,100.31,100.295,100.3,47400000.0
2009-04-13 02:28:00,100.315,100.315,100.255,100.285,308600000.0
2009-04-13 02:29:00,100.285,100.295,100.24,100.24,121600000.0
2009-04-13 02:30:00,100.225,100.25,100.225,100.245,58000000.0
2009-04-13 02:31:00,100.265,100.285,100.26,100.285,47600000.0
2009-04-13 02:32:00,100.285,100.305,100.28,100.29,83600000.0
2009-04-13 02:33:00,100.29,100.3,100.29,100.3,20200000.0
2009-04-13 02:34:00,100.3,100.33,100.3,100.32,265600000.0
2009-04-13 02:35:00,100.32,100.365,100.32,100.355,179200000.0
2009-04-13 02:36:00,100.355,100.355,100.33,100.33,135400000.0
2009-04-13 02:37:00,100.33,100.35,100.33,100.35,176200000.0
2009-04-13 02:38:00,100.35,100.35,100.295,100.32,222600000.0
2009-04-13 02:39:00,100.315,100.335,100.315,100.335,120000000.0
2009-04-13 02:40:00,100.345,100.35,100.32,100.325,111400000.0
2009-04-13 02:41:00,100.325,100.335,100.305,100.305,57400000.0
2009-04-13 02:42:00,100.285,100.295,100.265,100.265,143800000.0
2009-04-13 02:43:00,100.265,100.285,100.265,100.285,104200000.0
2009-04-13 02:44:00,100.275,100.275,100.26,100.26,80800000.0
2009-04-13 02:45:00,100.26,100.265,100.26,100.26,83200000.0
2009-04-13 02:46:00,100.28,100.3,100.26,100.28,159800000.0
2009-04-13 02:47:00,100.27,100.3,100.27,100.3,73200000.0
2009-04-13 02:48:00,100.3,100.3,100.29,100.29,49000000.0
2009-04-13 02:49:00,100.295,100.32,100.29,100.31,186000000.0
2009-04-13 02:50:00,100.31,100.32,100.3,100.305,113400000.0
2009-04-13 02:51:00,100.305,100.305,100.305,100.305,48000000.0
2009-04-13 02:52:00,100.305,100.315,100.305,100.305,112000000.0
2009-04-13 02:53:00,100.31,100.315,100.28,100.28,52200000.0
2009-04-13 02:54:00,100.27,100.34,100.27,100.32,662400000.0
2009-04-13 02:55:00,100.33,100.345,100.32,100.345,277000001.0
2009-04-13 02:56:00,100.345,100.35,100.305,100.33,322000000.0
2009-04-13 02:57:00,100.335,100.335,100.32,100.325,208800000.0
2009-04-13 02:58:00,100.33,100.345,100.33,100.345,153000000.0
2009-04-13 02:59:00,100.345,100.365,100.33,100.36,141600000.0
2009-04-13 03:00:00,100.36,100.38,100.36,100.36,139600000.0
2009-04-13 03:01:00,100.36,100.375,100.35,100.375,203200000.0
2009-04-13 03:02:00,100.375,100.41,100.37,100.405,285200001.0
2009-04-13 03:03:00,100.405,100.45,100.405,100.45,111000000.0
2009-04-13 03:04:00,100.45,100.47,100.44,100.45,226600000.0
2009-04-13 03:05:00,100.45,100.45,100.42,100.42,281400000.0
2009-04-13 03:06:00,100.42,100.43,100.4,100.415,318600000.0
2009-04-13 03:07:00,100.42,100.44,100.415,100.43,361800000.0
2009-04-13 03:08:00,100.425,100.445,100.415,100.425,91400000.0
2009-04-13 03:09:00,100.425,100.445,100.425,100.445,101000000.0
2009-04-13 03:10:00,100.45,100.465,100.44,100.46,101200000.0
2009-04-13 03:11:00,100.455,100.465,100.445,100.45,140600000.0
2009-04-13 03:12:00,100.45,100.46,100.45,100.46,92400000.0
2009-04-13 03:13:00,100.46,100.46,100.44,100.445,135900000.0
2009-04-13 03:14:00,100.445,100.455,100.44,100.45,127000000.0
2009-04-13 03:15:00,100.445,100.445,100.425,100.425,74600000.0
2009-04-13 03:16:00,100.425,100.425,100.42,100.42,11200000.0
2009-04-13 03:17:00,100.425,100.425,100.425,100.425,7600000.0
2009-04-13 03:18:00,100.425,100.425,100.39,100.39,235200000.0
2009-04-13 03:19:00,100.395,100.4,100.37,100.385,239200000.0
2009-04-13 03:20:00,100.39,100.395,100.355,100.36,149600000.0
2009-04-13 03:21:00,100.36,100.36,100.3,100.34,572200001.0
2009-04-13 03:22:00,100.34,100.38,100.335,100.37,437200002.0
2009-04-13 03:23:00,100.365,100.37,100.355,100.37,257000000.0
2009-04-13 03:24:00,100.37,100.425,100.365,100.42,235600001.0
2009-04-13 03:25:00,100.42,100.43,100.415,100.42,157000000.0
2009-04-13 03:26:00,100.42,100.42,100.41,100.41,27000000.0
2009-04-13 03:27:00,100.41,100.41,100.38,100.38,157800000.0
2009-04-13 03:28:00,100.39,100.39,100.36,100.36,121200000.0
2009-04-13 03:29:00,100.36,100.37,100.35,100.37,164600000.0
2009-04-13 03:30:00,100.365,100.39,100.355,100.39,271200000.0
2009-04-13 03:31:00,100.39,100.425,100.385,100.42,135000000.0
2009-04-13 03:32:00,100.42,100.44,100.42,100.43,98400000.0
2009-04-13 03:33:00,100.43,100.435,100.42,100.42,86599999.0
2009-04-13 03:34:00,100.42,100.445,100.42,100.43,41600000.0
2009-04-13 03:35:00,100.43,100.435,100.41,100.41,72400000.0
2009-04-13 03:36:00,100.415,100.45,100.405,100.435,325400000.0
2009-04-13 03:37:00,100.435,100.445,100.43,100.435,199200001.0
2009-04-13 03:38:00,100.435,100.435,100.43,100.43,129400000.0
2009-04-13 03:39:00,100.43,100.43,100.425,100.43,73200000.0
2009-04-13 03:40:00,100.425,100.43,100.425,100.425,32000000.0
2009-04-13 03:41:00,100.42,100.42,100.42,100.42,23400000.0
2009-04-13 03:42:00,100.42,100.445,100.42,100.43,183600000.0
2009-04-13 03:43:00,100.43,100.445,100.43,100.445,85200000.0
2009-04-13 03:44:00,100.445,100.48,100.44,100.48,200200000.0
2009-04-13 03:45:00,100.48,100.51,100.45,100.46,515600000.0
2009-04-13 03:46:00,100.46,100.46,100.44,100.44,78800000.0
2009-04-13 03:47:00,100.445,100.455,100.445,100.45,66400000.0
2009-04-13 03:48:00,100.45,100.455,100.45,100.455,115800000.0
2009-04-13 03:49:00,100.45,100.455,100.45,100.45,61000000.0
2009-04-13 03:50:00,100.45,100.455,100.445,100.445,24000000.0
2009-04-13 03:51:00,100.445,100.45,100.425,100.43,319800000.0
2009-04-13 03:52:00,100.43,100.43,100.425,100.43,84200000.0
2009-04-13 03:53:00,100.43,100.43,100.42,100.42,25200000.0
2009-04-13 03:54:00,100.42,100.42,100.415,100.42,48200000.0
2009-04-13 03:55:00,100.42,100.42,100.41,100.42,242800002.0
2009-04-13 03:56:00,100.42,100.42,100.39,100.39,299600001.0
2009-04-13 03:57:00,100.39,100.395,100.39,100.39,56200000.0
2009-04-13 03:58:00,100.395,100.41,100.39,100.4,243599998.0
2009-04-13 03:59:00,100.4,100.4,100.4,100.4,40400000.0
2009-04-13 04:00:00,100.395,100.395,100.375,100.375,272000001.0
2009-04-13 04:01:00,100.37,100.375,100.37,100.37,162600001.0
2009-04-13 04:02:00,100.375,100.39,100.375,100.39,112000000.0
2009-04-13 04:03:00,100.383,100.383,100.383,100.383,53600000.0
2009-04-13 04:04:00,100.39,100.395,100.38,100.395,53600000.0
2009-04-13 04:05:00,100.395,100.405,100.39,100.4,258400000.0
2009-04-13 04:06:00,100.4,100.41,100.385,100.4,192200001.0
2009-04-13 04:07:00,100.4,100.4,100.39,100.39,242399999.0
2009-04-13 04:08:00,100.39,100.395,100.39,100.395,12800000.0
2009-04-13 04:09:00,100.395,100.395,100.39,100.39,68600000.0
2009-04-13 04:10:00,100.39,100.39,100.39,100.39,4000000.0
2009-04-13 04:11:00,100.39,100.39,100.38,100.38,63600000.0
2009-04-13 04:12:00,100.38,100.38,100.36,100.36,168800000.0
2009-04-13 04:13:00,100.36,100.365,100.35,100.365,409599996.0
2009-04-13 04:14:00,100.36,100.365,100.355,100.355,141600000.0
2009-04-13 04:15:00,100.355,100.36,100.355,100.36,112800000.0
2009-04-13 04:16:00,100.365,100.375,100.365,100.375,121600000.0
2009-04-13 04:17:00,100.375,100.38,100.365,100.38,126600000.0
2009-04-13 04:18:00,100.385,100.385,100.375,100.375,16800000.0
2009-04-13 04:22:00,100.375,100.375,100.36,100.365,28800000.0
2009-04-13 04:23:00,100.365,100.365,100.36,100.365,15200000.0
2009-04-13 04:24:00,100.365,100.365,100.35,100.36,248400000.0
2009-04-13 04:25:00,100.365,100.37,100.36,100.36,86000000.0
2009-04-13 04:26:00,100.363,100.363,100.356,100.356,28800000.0
2009-04-13 04:27:00,100.36,100.37,100.36,100.37,28800000.0
2009-04-13 04:28:00,100.36,100.37,100.35,100.37,145400000.0
2009-04-13 04:29:00,100.36,100.37,100.35,100.37,126600000.0
2009-04-13 04:30:00,100.37,100.37,100.35,100.35,200800001.0
2009-04-13 04:31:00,100.35,100.37,100.35,100.37,76800000.0
2009-04-13 04:32:00,100.37,100.38,100.365,100.37,47600000.0
2009-04-13 04:33:00,100.371,100.371,100.371,100.371,91500000.0
2009-04-13 04:34:00,100.37,100.38,100.36,100.36,91500000.0
2009-04-13 04:35:00,100.36,100.36,100.36,100.36,873600000.0
2009-04-13 04:36:00,100.354,100.356,100.351,100.351,31600000.0
2009-04-13 04:38:00,100.36,100.36,100.35,100.36,31600000.0
2009-04-13 04:39:00,100.355,100.36,100.355,100.36,5800000.0
2009-04-13 04:40:00,100.36,100.36,100.36,100.36,16400000.0
2009-04-13 04:41:00,100.36,100.36,100.355,100.355,28600000.0
2009-04-13 04:42:00,100.355,100.37,100.355,100.365,86400000.0
2009-04-13 04:43:00,100.37,100.37,100.37,100.37,11200000.0
2009-04-13 04:44:00,100.37,100.37,100.355,100.355,85600000.0
2009-04-13 04:45:00,100.355,100.36,100.355,100.36,60600000.0
2009-04-13 04:47:00,100.355,100.365,100.355,100.355,100800000.0
2009-04-13 04:48:00,100.355,100.36,100.355,100.36,38000000.0
2009-04-13 04:49:00,100.36,100.37,100.36,100.37,23200000.0
2009-04-13 04:50:00,100.36,100.36,100.36,100.36,33600000.0
2009-04-13 04:53:00,100.36,100.37,100.36,100.37,36100000.0
2009-04-13 04:54:00,100.36,100.361,100.36,100.361,28600000.0
2009-04-13 04:55:00,100.359,100.361,100.357,100.359,28600000.0
2009-04-13 04:56:00,100.37,100.37,100.36,100.37,28600000.0
2009-04-13 04:57:00,100.365,100.365,100.35,100.36,165100000.0
2009-04-13 04:58:00,100.36,100.36,100.36,100.36,19200000.0
2009-04-13 04:59:00,100.36,100.36,100.36,100.36,24800000.0
2009-04-13 05:00:00,100.352,100.353,100.351,100.351,99800000.0
2009-04-13 05:01:00,100.36,100.37,100.36,100.36,99800000.0
2009-04-13 05:02:00,100.365,100.37,100.36,100.36,58800000.0
2009-04-13 05:03:00,100.36,100.36,100.36,100.36,9600000.0
2009-04-13 05:04:00,100.35,100.351,100.348,100.351,20000000.0
2009-04-13 05:05:00,100.36,100.37,100.36,100.37,20000000.0
2009-04-13 05:06:00,100.36,100.361,100.36,100.361,26800000.0
2009-04-13 05:07:00,100.359,100.361,100.359,100.361,26800000.0
2009-04-13 05:08:00,100.365,100.37,100.36,100.37,26800000.0
2009-04-13 05:09:00,100.358,100.361,100.357,100.361,62000000.0
2009-04-13 05:10:00,100.36,100.37,100.36,100.36,62000000.0
2009-04-13 05:11:00,100.36,100.36,100.36,100.36,27200000.0
2009-04-13 05:12:00,100.354,100.354,100.351,100.352,19200000.0
2009-04-13 05:13:00,100.351,100.353,100.351,100.351,19200000.0
2009-04-13 05:14:00,100.353,100.353,100.351,100.353,19200000.0
2009-04-13 05:15:00,100.36,100.36,100.36,100.36,19200000.0
2009-04-13 05:16:00,100.37,100.37,100.36,100.36,72200000.0
2009-04-13 05:17:00,100.36,100.36,100.36,100.36,16800000.0
2009-04-13 05:18:00,100.355,100.355,100.351,100.351,59400000.0
2009-04-13 05:19:00,100.353,100.353,100.351,100.351,59400000.0
2009-04-13 05:20:00,100.36,100.36,100.345,100.35,59400000.0
2009-04-13 05:21:00,100.35,100.35,100.34,100.34,12400000.0
2009-04-13 05:22:00,100.336,100.336,100.331,100.333,22400000.0
2009-04-13 05:23:00,100.335,100.335,100.333,100.333,22400000.0
2009-04-13 05:24:00,100.334,100.336,100.334,100.336,22400000.0
2009-04-13 05:25:00,100.34,100.35,100.34,100.35,22400000.0
2009-04-13 05:26:00,100.35,100.36,100.35,100.35,63900000.0
2009-04-13 05:27:00,100.35,100.35,100.35,100.35,15400000.0
2009-04-13 05:28:00,100.344,100.344,100.341,100.341,24400000.0
2009-04-13 05:29:00,100.35,100.355,100.345,100.35,24400000.0
2009-04-13 05:30:00,100.355,100.36,100.345,100.35,44200000.0
2009-04-13 05:31:00,100.336,100.336,100.331,100.336,4800000.0
2009-04-13 05:32:00,100.334,100.336,100.331,100.334,4800000.0
2009-04-13 05:33:00,100.35,100.35,100.35,100.35,4800000.0
2009-04-13 05:35:00,100.35,100.35,100.335,100.34,47800000.0
2009-04-13 05:36:00,100.34,100.34,100.32,100.32,41200000.0
2009-04-13 05:37:00,100.32,100.32,100.315,100.32,32000000.0
2009-04-13 05:38:00,100.325,100.34,100.32,100.34,171000000.0
2009-04-13 05:39:00,100.34,100.34,100.34,100.34,16800000.0
2009-04-13 05:40:00,100.34,100.34,100.325,100.34,50200000.0
2009-04-13 05:41:00,100.34,100.35,100.34,100.35,44800000.0
2009-04-13 05:42:00,100.35,100.35,100.335,100.35,84199999.0
2009-04-13 05:43:00,100.34,100.35,100.34,100.35,37600001.0
2009-04-13 05:44:00,100.335,100.35,100.335,100.34,183599999.0
2009-04-13 05:45:00,100.34,100.35,100.335,100.34,98600000.0
2009-04-13 05:46:00,100.34,100.34,100.325,100.325,87800001.0
2009-04-13 05:47:00,100.33,100.34,100.325,100.34,114400000.0
2009-04-13 05:48:00,100.325,100.34,100.325,100.34,57800000.0
2009-04-13 05:49:00,100.34,100.35,100.335,100.34,97799999.0
2009-04-13 05:50:00,100.34,100.34,100.34,100.34,11200000.0
2009-04-13 05:51:00,100.332,100.332,100.331,100.332,63600000.0
2009-04-13 05:52:00,100.34,100.34,100.325,100.33,63600000.0
2009-04-13 05:53:00,100.33,100.34,100.325,100.34,220199999.0
2009-04-13 05:54:00,100.33,100.33,100.33,100.33,38600000.0
2009-04-13 05:55:00,100.33,100.34,100.325,100.33,268199998.0
2009-04-13 05:56:00,100.33,100.345,100.325,100.33,132199999.0
2009-04-13 05:57:00,100.335,100.35,100.325,100.35,150999999.0
2009-04-13 05:58:00,100.34,100.35,100.33,100.35,117800000.0
2009-04-13 05:59:00,100.34,100.35,100.33,100.345,195599997.0
2009-04-13 06:00:00,100.32,100.33,100.315,100.315,207000000.0
2009-04-13 06:01:00,100.32,100.325,100.315,100.325,134399999.0
2009-04-13 06:02:00,100.325,100.325,100.315,100.325,50200001.0
2009-04-13 06:03:00,100.325,100.325,100.325,100.325,1000000.0
2009-04-13 06:04:00,100.325,100.325,100.325,100.325,4800000.0
2009-04-13 06:05:00,100.34,100.34,100.325,100.325,41000000.0
2009-04-13 06:06:00,100.325,100.325,100.325,100.325,7200000.0
2009-04-13 06:07:00,100.315,100.325,100.315,100.325,79600000.0
2009-04-13 06:08:00,100.315,100.33,100.315,100.33,301199999.0
2009-04-13 06:09:00,100.33,100.335,100.325,100.33,229799999.0
2009-04-13 06:10:00,100.33,100.345,100.33,100.34,40200000.0
2009-04-13 06:11:00,100.34,100.345,100.335,100.335,22200000.0
2009-04-13 06:12:00,100.35,100.35,100.335,100.345,66000000.0
2009-04-13 06:13:00,100.335,100.335,100.332,100.334,33800001.0
2009-04-13 06:14:00,100.35,100.35,100.34,100.345,33800001.0
2009-04-13 06:15:00,100.345,100.35,100.345,100.35,3000000.0
2009-04-13 06:16:00,100.34,100.355,100.34,100.355,19800000.0
2009-04-13 06:17:00,100.345,100.355,100.345,100.345,17000000.0
2009-04-13 06:18:00,100.35,100.35,100.35,100.35,6600000.0
2009-04-13 06:19:00,100.341,100.341,100.338,100.34,187800002.0
2009-04-13 06:20:00,100.35,100.36,100.34,100.355,187800002.0
2009-04-13 06:21:00,100.36,100.38,100.36,100.375,133800001.0
2009-04-13 06:22:00,100.375,100.375,100.375,100.375,9800000.0
2009-04-13 06:23:00,100.375,100.39,100.37,100.39,138599999.0
2009-04-13 06:24:00,100.395,100.45,100.385,100.43,874300001.0
2009-04-13 06:25:00,100.435,100.44,100.385,100.39,604799997.0
2009-04-13 06:26:00,100.39,100.41,100.39,100.4,112800000.0
2009-04-13 06:27:00,100.4,100.4,100.4,100.4,21600000.0
2009-04-13 06:28:00,100.4,100.4,100.36,100.37,555400001.0
2009-04-13 06:29:00,100.37,100.385,100.37,100.38,149300000.0
2009-04-13 06:30:00,100.38,100.38,100.38,100.38,64000000.0
2009-04-13 06:31:00,100.38,100.38,100.38,100.38,78400000.0
2009-04-13 06:32:00,100.38,100.38,100.38,100.38,83200000.0
2009-04-13 06:33:00,100.38,100.38,100.38,100.38,161600000.0
2009-04-13 06:34:00,100.38,100.43,100.38,100.41,638800002.0
2009-04-13 06:35:00,100.41,100.41,100.395,100.4,73000000.0
2009-04-13 06:36:00,100.4,100.4,100.4,100.4,44800000.0
2009-04-13 06:37:00,100.4,100.415,100.395,100.415,121799999.0
2009-04-13 06:38:00,100.415,100.415,100.4,100.41,71200000.0
2009-04-13 06:39:00,100.41,100.42,100.41,100.42,32800000.0
2009-04-13 06:40:00,100.425,100.425,100.415,100.42,33000000.0
2009-04-13 06:41:00,100.42,100.42,100.41,100.41,50600000.0
2009-04-13 06:42:00,100.41,100.425,100.41,100.425,299200001.0
2009-04-13 06:43:00,100.425,100.43,100.42,100.42,211000001.0
2009-04-13 06:44:00,100.42,100.42,100.42,100.42,5600000.0
2009-04-13 06:45:00,100.425,100.43,100.42,100.43,66000000.0
2009-04-13 06:46:00,100.43,100.43,100.43,100.43,59200000.0
2009-04-13 06:47:00,100.43,100.44,100.43,100.43,51200000.0
2009-04-13 06:48:00,100.43,100.435,100.41,100.42,267400000.0
2009-04-13 06:49:00,100.425,100.46,100.41,100.445,172000000.0
2009-04-13 06:50:00,100.45,100.45,100.435,100.44,152599998.0
2009-04-13 06:51:00,100.44,100.46,100.425,100.425,92600000.0
2009-04-13 06:52:00,100.425,100.45,100.425,100.445,57200000.0
2009-04-13 06:53:00,100.445,100.455,100.44,100.44,47000000.0
2009-04-13 06:54:00,100.435,100.45,100.435,100.44,126800000.0
2009-04-13 06:55:00,100.44,100.45,100.435,100.44,40400000.0
2009-04-13 06:56:00,100.445,100.45,100.435,100.445,82000000.0
2009-04-13 06:57:00,100.45,100.45,100.43,100.435,61800000.0
2009-04-13 06:58:00,100.435,100.455,100.435,100.455,41000000.0
2009-04-13 06:59:00,100.46,100.48,100.455,100.48,180500000.0
2009-04-13 07:00:00,100.48,100.49,100.45,100.46,369600000.0
2009-04-13 07:01:00,100.45,100.45,100.45,100.45,50200000.0
2009-04-13 07:02:00,100.441,100.443,100.441,100.442,11200000.0
2009-04-13 07:03:00,100.45,100.45,100.45,100.45,11200000.0
2009-04-13 07:04:00,100.45,100.46,100.45,100.45,65400000.0
2009-04-13 07:05:00,100.443,100.447,100.443,100.446,35400000.0
2009-04-13 07:06:00,100.46,100.46,100.45,100.45,35400000.0
2009-04-13 07:07:00,100.45,100.46,100.45,100.45,69000000.0
2009-04-13 07:08:00,100.45,100.45,100.445,100.445,91300000.0
2009-04-13 07:09:00,100.45,100.45,100.44,100.44,67800000.0
2009-04-13 07:10:00,100.435,100.44,100.435,100.44,14900000.0
2009-04-13 07:11:00,100.435,100.44,100.43,100.43,144800000.0
2009-04-13 07:12:00,100.43,100.44,100.43,100.43,81600000.0
2009-04-13 07:13:00,100.43,100.44,100.43,100.43,69900000.0
2009-04-13 07:14:00,100.43,100.43,100.425,100.43,90000000.0
2009-04-13 07:15:00,100.43,100.44,100.42,100.42,148800000.0
2009-04-13 07:16:00,100.42,100.42,100.42,100.42,74400000.0
2009-04-13 07:17:00,100.42,100.42,100.41,100.41,147700000.0
2009-04-13 07:18:00,100.41,100.41,100.41,100.41,44000000.0
2009-04-13 07:19:00,100.41,100.42,100.41,100.41,59700000.0
2009-04-13 07:20:00,100.41,100.41,100.395,100.4,400900002.0
2009-04-13 07:21:00,100.4,100.4,100.38,100.39,298300000.0
2009-04-13 07:22:00,100.39,100.405,100.39,100.4,119000000.0
2009-04-13 07:23:00,100.395,100.405,100.395,100.4,62200000.0
2009-04-13 07:24:00,100.4,100.405,100.395,100.4,63000000.0
2009-04-13 07:25:00,100.405,100.405,100.39,100.39,121100000.0
2009-04-13 07:26:00,100.385,100.39,100.385,100.39,59200000.0
2009-04-13 07:27:00,100.39,100.39,100.39,100.39,11200000.0
2009-04-13 07:28:00,100.39,100.39,100.39,100.39,17600000.0
2009-04-13 07:29:00,100.38,100.38,100.375,100.38,50100000.0
2009-04-13 07:30:00,100.38,100.38,100.36,100.36,203600000.0
2009-04-13 07:31:00,100.36,100.37,100.355,100.37,99100000.0
2009-04-13 07:32:00,100.36,100.38,100.36,100.375,63700000.0
2009-04-13 07:33:00,100.375,100.375,100.375,100.375,7000000.0
2009-04-13 07:34:00,100.375,100.395,100.375,100.395,174400000.0
2009-04-13 07:35:00,100.395,100.395,100.395,100.395,10600000.0
2009-04-13 07:36:00,100.4,100.4,100.39,100.39,22000000.0
2009-04-13 07:37:00,100.39,100.39,100.38,100.385,66400000.0
2009-04-13 07:38:00,100.39,100.39,100.38,100.38,63200000.0
2009-04-13 07:39:00,100.385,100.385,100.38,100.385,20600000.0
2009-04-13 07:40:00,100.385,100.39,100.385,100.385,49400000.0
2009-04-13 07:41:00,100.39,100.39,100.385,100.385,38600000.0
2009-04-13 07:42:00,100.39,100.4,100.39,100.395,54400000.0
2009-04-13 07:43:00,100.395,100.4,100.39,100.395,31200000.0
2009-04-13 07:44:00,100.4,100.4,100.39,100.39,37600000.0
2009-04-13 07:45:00,100.39,100.4,100.39,100.395,23200000.0
2009-04-13 07:46:00,100.395,100.405,100.395,100.395,92200000.0
2009-04-13 07:47:00,100.395,100.41,100.39,100.41,220800000.0
2009-04-13 07:48:00,100.395,100.41,100.395,100.4,207600000.0
2009-04-13 07:49:00,100.4,100.41,100.4,100.41,155600000.0
2009-04-13 07:50:00,100.41,100.42,100.4,100.41,88000000.0
2009-04-13 07:51:00,100.41,100.43,100.405,100.42,251800001.0
2009-04-13 07:52:00,100.43,100.435,100.42,100.42,93000000.0
2009-04-13 07:53:00,100.425,100.425,100.405,100.415,133300000.0
2009-04-13 07:54:00,100.415,100.425,100.415,100.425,24200000.0
2009-04-13 07:55:00,100.425,100.43,100.42,100.42,114200000.0
2009-04-13 07:56:00,100.43,100.44,100.405,100.41,152000000.0
2009-04-13 07:57:00,100.42,100.44,100.41,100.43,248600000.0
2009-04-13 07:58:00,100.43,100.435,100.425,100.43,158400000.0
2009-04-13 07:59:00,100.435,100.445,100.43,100.435,129000001.0
2009-04-13 08:00:00,100.42,100.43,100.415,100.43,330200001.0
2009-04-13 08:01:00,100.43,100.43,100.41,100.41,479300000.0
2009-04-13 08:02:00,100.41,100.41,100.405,100.405,70000000.0
2009-04-13 08:03:00,100.41,100.41,100.385,100.395,464200000.0
2009-04-13 08:04:00,100.395,100.415,100.395,100.405,440900000.0
2009-04-13 08:05:00,100.405,100.415,100.39,100.4,750400000.0
2009-04-13 08:06:00,100.4,100.41,100.39,100.4,194900000.0
2009-04-13 08:07:00,100.4,100.41,100.4,100.405,229600000.0
2009-04-13 08:08:00,100.405,100.415,100.405,100.415,263700001.0
2009-04-13 08:09:00,100.415,100.425,100.405,100.42,475599999.0
2009-04-13 08:10:00,100.42,100.43,100.42,100.425,94400000.0
2009-04-13 08:11:00,100.425,100.425,100.41,100.41,61200000.0
2009-04-13 08:12:00,100.415,100.42,100.415,100.415,10600000.0
2009-04-13 08:13:00,100.41,100.42,100.41,100.41,143400001.0
2009-04-13 08:14:00,100.41,100.42,100.41,100.42,33600000.0
2009-04-13 08:15:00,100.42,100.46,100.42,100.43,612100000.0
2009-04-13 08:16:00,100.43,100.47,100.43,100.455,510000000.0
2009-04-13 08:17:00,100.45,100.465,100.44,100.46,310400001.0
2009-04-13 08:18:00,100.46,100.475,100.455,100.455,85400000.0
2009-04-13 08:19:00,100.455,100.47,100.45,100.45,129800000.0
2009-04-13 08:20:00,100.445,100.47,100.415,100.46,538400001.0
2009-04-13 08:21:00,100.46,100.46,100.44,100.46,64000000.0
2009-04-13 08:22:00,100.46,100.47,100.44,100.45,175600000.0
2009-04-13 08:23:00,100.46,100.46,100.42,100.435,261400000.0
2009-04-13 08:24:00,100.43,100.45,100.43,100.45,444200000.0
2009-04-13 08:25:00,100.45,100.45,100.44,100.44,112400000.0
2009-04-13 08:26:00,100.435,100.435,100.43,100.435,40800000.0
2009-04-13 08:27:00,100.44,100.44,100.435,100.44,40800000.0
2009-04-13 08:28:00,100.44,100.44,100.44,100.44,82400000.0
2009-04-13 08:29:00,100.44,100.44,100.42,100.42,43500000.0
2009-04-13 08:30:00,100.41,100.42,100.41,100.42,130800001.0
2009-04-13 08:31:00,100.41,100.415,100.409,100.41,117800001.0
2009-04-13 08:32:00,100.415,100.43,100.41,100.425,117800001.0
2009-04-13 08:33:00,100.42,100.42,100.42,100.42,102400000.0
2009-04-13 08:34:00,100.42,100.445,100.42,100.42,259400003.0
2009-04-13 08:35:00,100.42,100.43,100.42,100.42,234600001.0
2009-04-13 08:36:00,100.425,100.425,100.425,100.425,63000000.0
2009-04-13 08:37:00,100.425,100.425,100.425,100.425,172200000.0
2009-04-13 08:38:00,100.425,100.43,100.42,100.42,242400002.0
2009-04-13 08:39:00,100.42,100.44,100.415,100.44,378499996.0
2009-04-13 08:40:00,100.44,100.44,100.43,100.43,44400000.0
2009-04-13 08:41:00,100.425,100.43,100.415,100.415,121600000.0
2009-04-13 08:42:00,100.42,100.42,100.415,100.415,205399999.0
2009-04-13 08:43:00,100.415,100.43,100.415,100.42,269800000.0
2009-04-13 08:44:00,100.42,100.46,100.42,100.43,832399999.0
2009-04-13 08:45:00,100.435,100.45,100.43,100.445,512599999.0
2009-04-13 08:46:00,100.445,100.445,100.435,100.44,132000000.0
2009-04-13 08:47:00,100.45,100.455,100.445,100.455,144800000.0
2009-04-13 08:48:00,100.45,100.465,100.45,100.46,185800001.0
2009-04-13 08:49:00,100.455,100.46,100.45,100.45,126000000.0
2009-04-13 08:50:00,100.45,100.45,100.45,100.45,100800000.0
2009-04-13 08:51:00,100.45,100.47,100.45,100.46,253000001.0
2009-04-13 08:52:00,100.455,100.46,100.45,100.45,182999999.0
2009-04-13 08:53:00,100.45,100.45,100.45,100.45,16000000.0
2009-04-13 08:54:00,100.45,100.46,100.45,100.46,49400000.0
2009-04-13 08:55:00,100.45,100.45,100.45,100.45,47200000.0
2009-04-13 08:56:00,100.45,100.45,100.45,100.45,32800000.0
2009-04-13 08:57:00,100.46,100.46,100.45,100.45,186799997.0
2009-04-13 08:58:00,100.46,100.46,100.45,100.45,103999999.0
2009-04-13 08:59:00,100.46,100.495,100.46,100.48,556599998.0
2009-04-13 09:00:00,100.48,100.48,100.46,100.48,312400000.0
2009-04-13 09:01:00,100.48,100.48,100.465,100.475,63000000.0
2009-04-13 09:02:00,100.475,100.48,100.47,100.48,38400000.0
2009-04-13 09:03:00,100.48,100.51,100.48,100.505,59200000.0
2009-04-13 09:04:00,100.505,100.505,100.48,100.49,88600000.0
2009-04-13 09:05:00,100.49,100.5,100.485,100.5,74600000.0
2009-04-13 09:06:00,100.505,100.51,100.5,100.51,159400000.0
2009-04-13 09:07:00,100.51,100.53,100.505,100.52,169200000.0
2009-04-13 09:08:00,100.52,100.62,100.52,100.6,316600000.0
2009-04-13 09:09:00,100.59,100.605,100.58,100.605,53600000.0
2009-04-13 09:10:00,100.61,100.65,100.59,100.65,240900000.0
2009-04-13 09:11:00,100.675,100.72,100.665,100.7,589599999.0
2009-04-13 09:12:00,100.7,100.72,100.7,100.715,174400000.0
2009-04-13 09:13:00,100.715,100.715,100.635,100.665,161600000.0
2009-04-13 09:14:00,100.66,100.67,100.63,100.63,162400000.0
2009-04-13 09:15:00,100.635,100.645,100.615,100.625,321400000.0
2009-04-13 09:16:00,100.625,100.625,100.6,100.615,272999999.0
2009-04-13 09:17:00,100.615,100.63,100.605,100.615,446000005.0
2009-04-13 09:18:00,100.615,100.635,100.61,100.63,138600000.0
2009-04-13 09:19:00,100.635,100.635,100.635,100.635,143400000.0
2009-04-13 09:20:00,100.64,100.66,100.64,100.64,147800000.0
2009-04-13 09:21:00,100.64,100.64,100.615,100.615,213400002.0
2009-04-13 09:22:00,100.615,100.615,100.57,100.57,151600002.0
2009-04-13 09:23:00,100.57,100.57,100.53,100.57,531399997.0
2009-04-13 09:24:00,100.565,100.57,100.53,100.535,210799999.0
2009-04-13 09:25:00,100.535,100.56,100.53,100.56,281999999.0
2009-04-13 09:26:00,100.56,100.565,100.55,100.565,325199995.0
2009-04-13 09:27:00,100.565,100.595,100.555,100.59,240200000.0
2009-04-13 09:28:00,100.59,100.605,100.59,100.605,80700000.0
2009-04-13 09:29:00,100.595,100.62,100.595,100.61,96800000.0
2009-04-13 09:30:00,100.61,100.64,100.61,100.64,291800003.0
2009-04-13 09:31:00,100.645,100.645,100.635,100.635,151200000.0
2009-04-13 09:32:00,100.63,100.64,100.595,100.61,272199999.0
2009-04-13 09:33:00,100.61,100.625,100.605,100.62,184800000.0
2009-04-13 09:34:00,100.625,100.63,100.61,100.62,219599998.0
2009-04-13 09:35:00,100.62,100.625,100.605,100.605,115200000.0
2009-04-13 09:36:00,100.605,100.61,100.585,100.6,190000000.0
2009-04-13 09:37:00,100.605,100.61,100.605,100.61,39200000.0
2009-04-13 09:38:00,100.61,100.61,100.55,100.55,227199998.0
2009-04-13 09:39:00,100.56,100.575,100.55,100.56,237199997.0
2009-04-13 09:40:00,100.55,100.565,100.55,100.565,220600000.0
2009-04-13 09:41:00,100.565,100.6,100.565,100.58,269200001.0
2009-04-13 09:42:00,100.585,100.595,100.585,100.59,93600000.0
2009-04-13 09:43:00,100.59,100.59,100.56,100.57,91000000.0
2009-04-13 09:44:00,100.57,100.58,100.57,100.57,188800000.0
2009-04-13 09:45:00,100.575,100.58,100.575,100.575,60800000.0
2009-04-13 09:46:00,100.585,100.59,100.57,100.58,226999999.0
2009-04-13 09:47:00,100.58,100.59,100.565,100.565,108600000.0
2009-04-13 09:48:00,100.565,100.58,100.56,100.57,224799999.0
2009-04-13 09:49:00,100.575,100.59,100.56,100.58,364000000.0
2009-04-13 09:50:00,100.58,100.585,100.58,100.58,79600000.0
2009-04-13 09:51:00,100.59,100.59,100.575,100.575,32000000.0
2009-04-13 09:52:00,100.575,100.6,100.53,100.58,473400001.0
2009-04-13 09:53:00,100.585,100.59,100.56,100.57,668200005.0
2009-04-13 09:54:00,100.58,100.58,100.56,100.56,766399998.0
2009-04-13 09:55:00,100.56,100.58,100.545,100.58,452400000.0
2009-04-13 09:56:00,100.58,100.595,100.565,100.59,147000000.0
2009-04-13 09:57:00,100.605,100.605,100.6,100.6,63000000.0
2009-04-13 09:58:00,100.6,100.61,100.59,100.59,83600000.0
2009-04-13 09:59:00,100.595,100.66,100.59,100.655,208800000.0
2009-04-13 10:00:00,100.65,100.68,100.645,100.66,536400001.0
2009-04-13 10:01:00,100.66,100.675,100.655,100.66,217400000.0
2009-04-13 10:02:00,100.66,100.665,100.655,100.66,216000000.0
2009-04-13 10:03:00,100.665,100.675,100.665,100.665,59600000.0
2009-04-13 10:04:00,100.665,100.675,100.66,100.675,71600000.0
2009-04-13 10:05:00,100.675,100.69,100.67,100.67,111000000.0
2009-04-13 10:06:00,100.675,100.685,100.67,100.68,62400000.0
2009-04-13 10:07:00,100.68,100.695,100.67,100.69,89400000.0
2009-04-13 10:08:00,100.69,100.69,100.665,100.685,192000000.0
2009-04-13 10:09:00,100.69,100.695,100.685,100.685,76000000.0
2009-04-13 10:10:00,100.685,100.7,100.685,100.69,107800000.0
2009-04-13 10:11:00,100.69,100.69,100.665,100.685,72800000.0
2009-04-13 10:12:00,100.685,100.69,100.685,100.685,41600000.0
2009-04-13 10:13:00,100.68,100.695,100.67,100.67,264200000.0
2009-04-13 10:14:00,100.68,100.68,100.655,100.655,88000000.0
2009-04-13 10:15:00,100.655,100.66,100.62,100.63,317000000.0
2009-04-13 10:16:00,100.635,100.635,100.585,100.585,450999999.0
2009-04-13 10:17:00,100.59,100.6,100.58,100.585,439400003.0
2009-04-13 10:18:00,100.585,100.615,100.58,100.605,306400000.0
2009-04-13 10:19:00,100.6,100.605,100.585,100.585,178999998.0
2009-04-13 10:20:00,100.59,100.6,100.59,100.59,66800000.0
2009-04-13 10:21:00,100.59,100.595,100.57,100.58,184399999.0
2009-04-13 10:22:00,100.575,100.58,100.57,100.575,77800000.0
2009-04-13 10:23:00,100.575,100.585,100.57,100.585,251600000.0
2009-04-13 10:24:00,100.585,100.61,100.585,100.61,72200000.0
2009-04-13 10:25:00,100.61,100.615,100.6,100.615,176400000.0
2009-04-13 10:26:00,100.615,100.615,100.605,100.615,35000000.0
2009-04-13 10:27:00,100.615,100.65,100.615,100.625,327000000.0
2009-04-13 10:28:00,100.625,100.65,100.625,100.63,308800000.0
2009-04-13 10:29:00,100.64,100.65,100.63,100.65,158399999.0
2009-04-13 10:30:00,100.65,100.68,100.65,100.66,445799999.0
2009-04-13 10:31:00,100.655,100.675,100.655,100.675,59600000.0
2009-04-13 10:32:00,100.68,100.68,100.645,100.66,227599998.0
2009-04-13 10:33:00,100.66,100.67,100.66,100.67,232799998.0
2009-04-13 10:34:00,100.67,100.67,100.645,100.65,237599999.0
2009-04-13 10:35:00,100.65,100.665,100.65,100.66,129400000.0
2009-04-13 10:36:00,100.66,100.66,100.65,100.655,65400001.0
2009-04-13 10:37:00,100.655,100.655,100.65,100.65,165000000.0
2009-04-13 10:38:00,100.65,100.65,100.645,100.65,128599999.0
2009-04-13 10:39:00,100.655,100.665,100.64,100.65,171400000.0
2009-04-13 10:40:00,100.655,100.66,100.645,100.645,192199998.0
2009-04-13 10:41:00,100.64,100.655,100.64,100.65,74800001.0
2009-04-13 10:42:00,100.65,100.66,100.625,100.635,355599999.0
2009-04-13 10:43:00,100.635,100.64,100.63,100.64,165199998.0
2009-04-13 10:44:00,100.64,100.64,100.63,100.63,164199998.0
2009-04-13 10:45:00,100.63,100.665,100.63,100.66,266599997.0
2009-04-13 10:46:00,100.665,100.665,100.66,100.66,111800000.0
2009-04-13 10:47:00,100.655,100.685,100.65,100.665,149600000.0
2009-04-13 10:48:00,100.685,100.69,100.66,100.67,160400000.0
2009-04-13 10:49:00,100.67,100.67,100.665,100.67,92400000.0
2009-04-13 10:50:00,100.67,100.67,100.67,100.67,67400000.0
2009-04-13 10:51:00,100.675,100.675,100.67,100.67,32800000.0
2009-04-13 10:52:00,100.67,100.67,100.655,100.67,211400000.0
2009-04-13 10:53:00,100.67,100.68,100.67,100.68,114800000.0
2009-04-13 10:54:00,100.68,100.69,100.68,100.69,60800000.0
2009-04-13 10:55:00,100.69,100.7,100.685,100.685,112400000.0
2009-04-13 10:56:00,100.675,100.675,100.67,100.67,74800000.0
2009-04-13 10:57:00,100.67,100.68,100.645,100.645,377900000.0
2009-04-13 10:58:00,100.645,100.655,100.64,100.655,92600000.0
2009-04-13 10:59:00,100.655,100.66,100.65,100.66,73800000.0
2009-04-13 11:00:00,100.652,100.656,100.652,100.656,7000000.0
2009-04-13 11:01:00,100.66,100.66,100.66,100.66,7000000.0
2009-04-13 11:02:00,100.66,100.68,100.66,100.67,145200000.0
2009-04-13 11:03:00,100.67,100.68,100.67,100.68,32800000.0
2009-04-13 11:04:00,100.68,100.695,100.68,100.68,65000000.0
2009-04-13 11:05:00,100.68,100.68,100.68,100.68,19000000.0
2009-04-13 11:06:00,100.68,100.685,100.67,100.67,244799999.0
2009-04-13 11:07:00,100.67,100.675,100.64,100.65,237200000.0
2009-04-13 11:08:00,100.65,100.655,100.65,100.65,49600000.0
2009-04-13 11:09:00,100.635,100.645,100.595,100.61,214599998.0
2009-04-13 11:10:00,100.61,100.635,100.61,100.63,39000000.0
2009-04-13 11:11:00,100.635,100.635,100.62,100.62,59799999.0
2009-04-13 11:12:00,100.62,100.645,100.62,100.645,98999999.0
2009-04-13 11:13:00,100.63,100.635,100.62,100.63,48300000.0
2009-04-13 11:14:00,100.62,100.645,100.62,100.63,125400001.0
2009-04-13 11:15:00,100.63,100.645,100.62,100.63,100400000.0
2009-04-13 11:16:00,100.63,100.64,100.63,100.635,53200000.0
2009-04-13 11:17:00,100.635,100.635,100.635,100.635,39200000.0
2009-04-13 11:18:00,100.635,100.635,100.63,100.63,21600000.0
2009-04-13 11:19:00,100.63,100.635,100.625,100.635,20800000.0
2009-04-13 11:20:00,100.635,100.64,100.63,100.635,41600000.0
2009-04-13 11:21:00,100.635,100.645,100.63,100.63,60800000.0
2009-04-13 11:22:00,100.619,100.623,100.616,100.616,32800000.0
2009-04-13 11:23:00,100.63,100.63,100.62,100.625,32800000.0
2009-04-13 11:24:00,100.625,100.625,100.605,100.605,46200000.0
2009-04-13 11:25:00,100.6,100.61,100.6,100.6,50399999.0
2009-04-13 11:26:00,100.6,100.61,100.6,100.6,183199997.0
2009-04-13 11:27:00,100.6,100.625,100.585,100.625,405599996.0
2009-04-13 11:28:00,100.62,100.62,100.59,100.59,82400000.0
2009-04-13 11:29:00,100.59,100.59,100.565,100.565,123400000.0
2009-04-13 11:30:00,100.565,100.565,100.555,100.555,201600000.0
2009-04-13 11:31:00,100.555,100.585,100.55,100.55,335800000.0
2009-04-13 11:32:00,100.55,100.57,100.55,100.555,225799999.0
2009-04-13 11:33:00,100.55,100.555,100.545,100.55,286000001.0
2009-04-13 11:34:00,100.55,100.56,100.55,100.56,83000000.0
2009-04-13 11:35:00,100.565,100.58,100.535,100.575,336800000.0
2009-04-13 11:36:00,100.58,100.58,100.56,100.565,233800000.0
2009-04-13 11:37:00,100.56,100.565,100.555,100.56,216800000.0
2009-04-13 11:38:00,100.56,100.565,100.56,100.56,118400000.0
2009-04-13 11:39:00,100.56,100.56,100.545,100.55,75400000.0
2009-04-13 11:40:00,100.55,100.55,100.545,100.55,111800001.0
2009-04-13 11:41:00,100.55,100.55,100.55,100.55,19000000.0
2009-04-13 11:42:00,100.55,100.565,100.55,100.55,74000000.0
2009-04-13 11:43:00,100.55,100.585,100.545,100.56,296200000.0
2009-04-13 11:44:00,100.56,100.565,100.55,100.55,138400000.0
2009-04-13 11:45:00,100.55,100.55,100.55,100.55,34800000.0
2009-04-13 11:46:00,100.55,100.55,100.545,100.55,70600000.0
2009-04-13 11:47:00,100.55,100.56,100.55,100.555,65800000.0
2009-04-13 11:48:00,100.555,100.56,100.555,100.555,160200000.0
2009-04-13 11:49:00,100.555,100.56,100.545,100.55,361200002.0
2009-04-13 11:50:00,100.55,100.56,100.55,100.555,88200000.0
2009-04-13 11:51:00,100.555,100.56,100.545,100.56,52000000.0
2009-04-13 11:52:00,100.56,100.56,100.555,100.56,28600000.0
2009-04-13 11:53:00,100.56,100.56,100.555,100.555,12000000.0
2009-04-13 11:54:00,100.555,100.555,100.555,100.555,1200000.0
2009-04-13 11:55:00,100.555,100.555,100.555,100.555,9000000.0
2009-04-13 11:56:00,100.555,100.57,100.555,100.555,46400000.0
2009-04-13 11:57:00,100.555,100.555,100.555,100.555,54600000.0
2009-04-13 11:58:00,100.555,100.565,100.555,100.565,14000000.0
2009-04-13 11:59:00,100.565,100.565,100.555,100.555,55000000.0
2009-04-13 12:00:00,100.555,100.555,100.535,100.54,119200000.0
2009-04-13 12:01:00,100.54,100.545,100.54,100.545,15800000.0
2009-04-13 12:02:00,100.545,100.545,100.54,100.545,39000000.0
2009-04-13 12:03:00,100.545,100.545,100.53,100.53,77000000.0
2009-04-13 12:04:00,100.545,100.56,100.545,100.555,97800000.0
2009-04-13 12:05:00,100.555,100.59,100.55,100.585,223600000.0
2009-04-13 12:06:00,100.585,100.59,100.58,100.58,76200001.0
2009-04-13 12:07:00,100.58,100.58,100.58,100.58,11600000.0
2009-04-13 12:08:00,100.58,100.585,100.58,100.585,94200000.0
2009-04-13 12:09:00,100.58,100.58,100.58,100.58,127800000.0
2009-04-13 12:10:00,100.58,100.58,100.58,100.58,35000000.0
2009-04-13 12:11:00,100.58,100.585,100.58,100.58,106400000.0
2009-04-13 12:12:00,100.58,100.58,100.58,100.58,36400000.0
2009-04-13 12:13:00,100.58,100.58,100.58,100.58,19200000.0
2009-04-13 12:14:00,100.58,100.615,100.58,100.605,112999999.0
2009-04-13 12:15:00,100.605,100.61,100.605,100.61,54400000.0
2009-04-13 12:16:00,100.615,100.635,100.61,100.62,110600000.0
2009-04-13 12:17:00,100.62,100.625,100.605,100.605,118000000.0
2009-04-13 12:18:00,100.605,100.61,100.6,100.61,61400000.0
2009-04-13 12:19:00,100.61,100.62,100.605,100.615,145600000.0
2009-04-13 12:20:00,100.61,100.615,100.6,100.605,123800000.0
2009-04-13 12:21:00,100.605,100.615,100.605,100.615,94200000.0
2009-04-13 12:22:00,100.605,100.615,100.605,100.615,87600000.0
2009-04-13 12:23:00,100.61,100.625,100.605,100.61,73400000.0
2009-04-13 12:24:00,100.61,100.625,100.61,100.61,44600000.0
2009-04-13 12:25:00,100.615,100.615,100.6,100.6,229400000.0
2009-04-13 12:26:00,100.6,100.6,100.585,100.585,92800000.0
2009-04-13 12:27:00,100.585,100.595,100.58,100.58,130800000.0
2009-04-13 12:28:00,100.585,100.585,100.57,100.585,133400000.0
2009-04-13 12:29:00,100.575,100.595,100.575,100.585,90600000.0
2009-04-13 12:30:00,100.585,100.585,100.56,100.575,95200000.0
2009-04-13 12:31:00,100.575,100.595,100.575,100.595,68800000.0
2009-04-13 12:32:00,100.585,100.595,100.58,100.58,24800000.0
2009-04-13 12:33:00,100.585,100.585,100.58,100.58,13600000.0
2009-04-13 12:34:00,100.58,100.58,100.58,100.58,29000000.0
2009-04-13 12:35:00,100.58,100.6,100.58,100.59,49400000.0
2009-04-13 12:36:00,100.59,100.595,100.59,100.595,66600000.0
2009-04-13 12:37:00,100.595,100.61,100.595,100.6,73600000.0
2009-04-13 12:38:00,100.6,100.615,100.6,100.6,78800000.0
2009-04-13 12:39:00,100.6,100.6,100.595,100.595,81200000.0
2009-04-13 12:40:00,100.595,100.595,100.585,100.59,64200000.0
2009-04-13 12:41:00,100.595,100.595,100.59,100.59,15400000.0
2009-04-13 12:42:00,100.59,100.605,100.59,100.6,138000000.0
2009-04-13 12:43:00,100.6,100.61,100.6,100.605,86800000.0
2009-04-13 12:44:00,100.605,100.605,100.6,100.6,190800001.0
2009-04-13 12:45:00,100.59,100.595,100.59,100.59,83999998.0
2009-04-13 12:46:00,100.59,100.6,100.585,100.585,104800000.0
2009-04-13 12:47:00,100.585,100.6,100.585,100.6,65200000.0
2009-04-13 12:48:00,100.6,100.6,100.58,100.58,53800000.0
2009-04-13 12:49:00,100.58,100.585,100.53,100.53,226000000.0
2009-04-13 12:50:00,100.53,100.53,100.495,100.51,297000001.0
2009-04-13 12:51:00,100.5,100.56,100.5,100.55,473800004.0
2009-04-13 12:52:00,100.55,100.555,100.545,100.555,104799999.0
2009-04-13 12:53:00,100.555,100.565,100.545,100.555,82800000.0
2009-04-13 12:54:00,100.555,100.565,100.55,100.555,61600000.0
2009-04-13 12:55:00,100.555,100.565,100.545,100.545,140200000.0
2009-04-13 12:56:00,100.545,100.565,100.545,100.55,105600000.0
2009-04-13 12:57:00,100.545,100.565,100.545,100.555,137599998.0
2009-04-13 12:58:00,100.555,100.555,100.49,100.535,736200004.0
2009-04-13 12:59:00,100.52,100.535,100.52,100.53,173800001.0
2009-04-13 13:00:00,100.53,100.535,100.505,100.515,307399999.0
2009-04-13 13:01:00,100.515,100.525,100.505,100.51,197600000.0
2009-04-13 13:02:00,100.51,100.51,100.5,100.505,157799998.0
2009-04-13 13:03:00,100.51,100.515,100.5,100.515,134600000.0
2009-04-13 13:04:00,100.505,100.53,100.505,100.53,96200000.0
2009-04-13 13:05:00,100.53,100.54,100.505,100.515,267799998.0
2009-04-13 13:06:00,100.515,100.515,100.515,100.515,220000008.0
2009-04-13 13:07:00,100.515,100.525,100.515,100.525,161600001.0
2009-04-13 13:08:00,100.525,100.53,100.515,100.525,147000001.0
2009-04-13 13:09:00,100.535,100.54,100.515,100.535,212400000.0
2009-04-13 13:10:00,100.535,100.585,100.525,100.575,151800002.0
2009-04-13 13:11:00,100.585,100.585,100.525,100.525,316800001.0
2009-04-13 13:12:00,100.53,100.535,100.51,100.535,242600002.0
2009-04-13 13:13:00,100.52,100.57,100.51,100.555,241600001.0
2009-04-13 13:14:00,100.545,100.545,100.51,100.515,203800000.0
2009-04-13 13:15:00,100.515,100.525,100.51,100.515,213399998.0
2009-04-13 13:16:00,100.515,100.525,100.515,100.525,46800000.0
2009-04-13 13:17:00,100.525,100.525,100.525,100.525,28200000.0
2009-04-13 13:18:00,100.525,100.525,100.525,100.525,28200000.0
2009-04-13 13:19:00,100.525,100.535,100.52,100.525,75399999.0
2009-04-13 13:20:00,100.525,100.535,100.52,100.525,316200000.0
2009-04-13 13:21:00,100.525,100.555,100.525,100.555,79800000.0
2009-04-13 13:22:00,100.555,100.555,100.545,100.555,65200001.0
2009-04-13 13:23:00,100.555,100.555,100.535,100.535,99200000.0
2009-04-13 13:24:00,100.54,100.545,100.525,100.545,183000003.0
2009-04-13 13:25:00,100.55,100.605,100.54,100.605,114400000.0
2009-04-13 13:26:00,100.605,100.615,100.54,100.55,329800001.0
2009-04-13 13:27:00,100.535,100.555,100.535,100.55,118900000.0
2009-04-13 13:28:00,100.55,100.55,100.54,100.545,27000000.0
2009-04-13 13:29:00,100.55,100.55,100.525,100.535,85000000.0
2009-04-13 13:30:00,100.535,100.545,100.525,100.545,311400000.0
2009-04-13 13:31:00,100.545,100.545,100.515,100.535,766800010.0
2009-04-13 13:32:00,100.52,100.545,100.51,100.525,645200006.0
2009-04-13 13:33:00,100.54,100.55,100.5,100.515,564799998.0
2009-04-13 13:34:00,100.515,100.535,100.505,100.525,221200001.0
2009-04-13 13:35:00,100.535,100.545,100.52,100.535,277599997.0
2009-04-13 13:36:00,100.535,100.54,100.535,100.535,50400000.0
2009-04-13 13:37:00,100.535,100.535,100.53,100.53,55400000.0
2009-04-13 13:38:00,100.53,100.535,100.53,100.535,38200000.0
2009-04-13 13:39:00,100.53,100.55,100.53,100.535,160000000.0
2009-04-13 13:40:00,100.535,100.55,100.535,100.545,60400000.0
2009-04-13 13:41:00,100.56,100.565,100.54,100.555,54100000.0
2009-04-13 13:42:00,100.555,100.57,100.555,100.565,117600000.0
2009-04-13 13:43:00,100.56,100.565,100.555,100.555,21000000.0
2009-04-13 13:44:00,100.555,100.575,100.555,100.57,58200000.0
2009-04-13 13:45:00,100.57,100.575,100.565,100.575,160000000.0
2009-04-13 13:46:00,100.57,100.57,100.535,100.535,216900000.0
2009-04-13 13:47:00,100.54,100.54,100.5,100.53,448200000.0
2009-04-13 13:48:00,100.53,100.535,100.505,100.515,438799997.0
2009-04-13 13:49:00,100.52,100.52,100.485,100.485,197200003.0
2009-04-13 13:50:00,100.465,100.505,100.405,100.49,541900002.0
2009-04-13 13:51:00,100.49,100.55,100.49,100.53,479200003.0
2009-04-13 13:52:00,100.53,100.545,100.5,100.52,169400000.0
2009-04-13 13:53:00,100.52,100.54,100.5,100.5,526400004.0
2009-04-13 13:54:00,100.505,100.515,100.505,100.51,225399999.0
2009-04-13 13:55:00,100.5,100.5,100.48,100.485,258400001.0
2009-04-13 13:56:00,100.485,100.5,100.485,100.5,121000000.0
2009-04-13 13:57:00,100.5,100.515,100.5,100.5,201400005.0
2009-04-13 13:58:00,100.505,100.505,100.5,100.505,208600000.0
2009-04-13 13:59:00,100.505,100.52,100.505,100.515,57000000.0
2009-04-13 14:00:00,100.515,100.525,100.515,100.525,25000000.0
2009-04-13 14:01:00,100.525,100.535,100.525,100.525,90000000.0
2009-04-13 14:02:00,100.525,100.545,100.5,100.52,297800001.0
2009-04-13 14:03:00,100.52,100.52,100.465,100.465,234400001.0
2009-04-13 14:04:00,100.465,100.465,100.415,100.44,579199995.0
2009-04-13 14:05:00,100.44,100.455,100.425,100.45,398199999.0
2009-04-13 14:06:00,100.45,100.46,100.425,100.43,260200001.0
2009-04-13 14:07:00,100.425,100.46,100.42,100.45,265800004.0
2009-04-13 14:08:00,100.45,100.47,100.45,100.47,163600000.0
2009-04-13 14:09:00,100.47,100.475,100.45,100.45,215800001.0
2009-04-13 14:10:00,100.45,100.45,100.44,100.45,93599999.0
2009-04-13 14:11:00,100.445,100.45,100.44,100.44,210800005.0
2009-04-13 14:12:00,100.44,100.46,100.42,100.45,357000002.0
2009-04-13 14:13:00,100.45,100.47,100.45,100.46,235400000.0
2009-04-13 14:14:00,100.46,100.48,100.45,100.45,243600001.0
2009-04-13 14:15:00,100.45,100.46,100.43,100.43,304900004.0
2009-04-13 14:16:00,100.43,100.47,100.43,100.465,369600000.0
2009-04-13 14:17:00,100.465,100.465,100.45,100.45,163600000.0
2009-04-13 14:18:00,100.45,100.46,100.45,100.46,68800000.0
2009-04-13 14:19:00,100.46,100.47,100.45,100.45,190799998.0
2009-04-13 14:20:00,100.45,100.46,100.415,100.43,423999999.0
2009-04-13 14:21:00,100.425,100.445,100.42,100.445,172800000.0
2009-04-13 14:22:00,100.445,100.445,100.44,100.44,130000000.0
2009-04-13 14:23:00,100.44,100.45,100.42,100.42,108400000.0
2009-04-13 14:24:00,100.43,100.44,100.42,100.42,446000007.0
2009-04-13 14:25:00,100.42,100.43,100.42,100.42,258200002.0
2009-04-13 14:26:00,100.42,100.42,100.42,100.42,96800000.0
2009-04-13 14:27:00,100.42,100.43,100.42,100.425,210200001.0
2009-04-13 14:28:00,100.43,100.43,100.42,100.42,277200000.0
2009-04-13 14:29:00,100.42,100.45,100.42,100.45,444600000.0
2009-04-13 14:30:00,100.45,100.475,100.43,100.475,352300000.0
2009-04-13 14:31:00,100.47,100.48,100.44,100.44,390200004.0
2009-04-13 14:32:00,100.44,100.44,100.43,100.43,190600000.0
2009-04-13 14:33:00,100.43,100.445,100.425,100.43,254800000.0
2009-04-13 14:34:00,100.43,100.44,100.42,100.435,303200000.0
2009-04-13 14:35:00,100.44,100.445,100.43,100.44,413800001.0
2009-04-13 14:36:00,100.44,100.44,100.42,100.42,288600006.0
2009-04-13 14:37:00,100.42,100.44,100.42,100.44,218600000.0
2009-04-13 14:38:00,100.43,100.44,100.43,100.44,209800001.0
2009-04-13 14:39:00,100.44,100.46,100.44,100.45,214600000.0
2009-04-13 14:40:00,100.42,100.43,100.355,100.355,592000001.0
2009-04-13 14:41:00,100.355,100.405,100.33,100.4,561800001.0
2009-04-13 14:42:00,100.395,100.43,100.365,100.42,244000000.0
2009-04-13 14:43:00,100.42,100.42,100.38,100.39,160400000.0
2009-04-13 14:44:00,100.39,100.39,100.36,100.36,191600002.0
2009-04-13 14:45:00,100.36,100.36,100.33,100.33,296599999.0
2009-04-13 14:46:00,100.33,100.34,100.32,100.335,374800005.0
2009-04-13 14:47:00,100.34,100.36,100.34,100.34,439000004.0
2009-04-13 14:48:00,100.34,100.36,100.34,100.35,187400004.0
2009-04-13 14:49:00,100.36,100.385,100.36,100.38,331199999.0
2009-04-13 14:50:00,100.375,100.39,100.36,100.38,395600000.0
2009-04-13 14:51:00,100.39,100.39,100.36,100.38,219200000.0
2009-04-13 14:52:00,100.38,100.4,100.36,100.38,419400001.0
2009-04-13 14:53:00,100.38,100.4,100.375,100.39,396600000.0
2009-04-13 14:54:00,100.39,100.39,100.385,100.39,194000000.0
2009-04-13 14:55:00,100.405,100.41,100.39,100.39,336399998.0
2009-04-13 14:56:00,100.39,100.39,100.37,100.39,311399998.0
2009-04-13 14:57:00,100.38,100.41,100.37,100.41,158000001.0
2009-04-13 14:58:00,100.4,100.41,100.4,100.4,332400003.0
2009-04-13 14:59:00,100.4,100.42,100.4,100.41,137600000.0
2009-04-13 15:00:00,100.405,100.42,100.38,100.38,363400003.0
2009-04-13 15:01:00,100.38,100.42,100.38,100.41,255000001.0
2009-04-13 15:02:00,100.41,100.41,100.38,100.385,192000001.0
2009-04-13 15:03:00,100.4,100.41,100.38,100.38,426300001.0
2009-04-13 15:04:00,100.37,100.38,100.36,100.36,345800001.0
2009-04-13 15:05:00,100.36,100.36,100.33,100.355,241500001.0
2009-04-13 15:06:00,100.355,100.36,100.32,100.32,225400000.0
2009-04-13 15:07:00,100.305,100.37,100.305,100.37,295400001.0
2009-04-13 15:08:00,100.37,100.37,100.315,100.34,294200001.0
2009-04-13 15:09:00,100.33,100.33,100.3,100.32,392599999.0
2009-04-13 15:10:00,100.32,100.37,100.3,100.3,457399999.0
2009-04-13 15:11:00,100.3,100.325,100.3,100.315,177000000.0
2009-04-13 15:12:00,100.315,100.33,100.31,100.33,503200003.0
2009-04-13 15:13:00,100.34,100.34,100.295,100.295,130600000.0
2009-04-13 15:14:00,100.29,100.315,100.285,100.3,224200000.0
2009-04-13 15:15:00,100.3,100.3,100.29,100.29,174000000.0
2009-04-13 15:16:00,100.29,100.3,100.28,100.29,475800002.0
2009-04-13 15:17:00,100.29,100.33,100.29,100.32,387400000.0
2009-04-13 15:18:00,100.32,100.34,100.295,100.33,232599999.0
2009-04-13 15:19:00,100.33,100.35,100.33,100.35,208000000.0
2009-04-13 15:20:00,100.35,100.35,100.32,100.32,158200000.0
2009-04-13 15:21:00,100.32,100.32,100.3,100.3,66600000.0
2009-04-13 15:22:00,100.3,100.31,100.29,100.29,181800000.0
2009-04-13 15:23:00,100.29,100.31,100.29,100.3,148400000.0
2009-04-13 15:24:00,100.3,100.31,100.3,100.31,52000000.0
2009-04-13 15:25:00,100.31,100.33,100.3,100.3,334000000.0
2009-04-13 15:26:00,100.3,100.3,100.27,100.28,391400001.0
2009-04-13 15:27:00,100.28,100.3,100.28,100.29,176600000.0
2009-04-13 15:28:00,100.29,100.3,100.27,100.28,218400000.0
2009-04-13 15:29:00,100.27,100.3,100.27,100.28,319999999.0
2009-04-13 15:30:00,100.28,100.315,100.275,100.31,373600001.0
2009-04-13 15:31:00,100.31,100.32,100.28,100.29,519000000.0
2009-04-13 15:32:00,100.285,100.29,100.27,100.27,249399998.0
2009-04-13 15:33:00,100.275,100.295,100.275,100.285,276799998.0
2009-04-13 15:34:00,100.29,100.3,100.28,100.29,370700000.0
2009-04-13 15:35:00,100.285,100.3,100.27,100.27,593400002.0
2009-04-13 15:36:00,100.27,100.27,100.26,100.26,280600000.0
2009-04-13 15:37:00,100.26,100.27,100.26,100.27,141600000.0
2009-04-13 15:38:00,100.27,100.27,100.27,100.27,19200000.0
2009-04-13 15:39:00,100.265,100.27,100.25,100.26,297399998.0
2009-04-13 15:40:00,100.26,100.26,100.24,100.24,432499998.0
2009-04-13 15:41:00,100.24,100.24,100.23,100.24,304400002.0
2009-04-13 15:42:00,100.255,100.26,100.22,100.26,291800000.0
2009-04-13 15:43:00,100.26,100.26,100.23,100.23,238600000.0
2009-04-13 15:44:00,100.235,100.25,100.23,100.24,366399999.0
2009-04-13 15:45:00,100.235,100.235,100.215,100.23,425400007.0
2009-04-13 15:46:00,100.23,100.27,100.23,100.26,428000003.0
2009-04-13 15:47:00,100.26,100.28,100.25,100.27,440000000.0
2009-04-13 15:48:00,100.27,100.305,100.27,100.3,429800000.0
2009-04-13 15:49:00,100.3,100.305,100.27,100.285,507399996.0
2009-04-13 15:50:00,100.295,100.31,100.27,100.28,626399999.0
2009-04-13 15:51:00,100.28,100.28,100.275,100.28,338600001.0
2009-04-13 15:52:00,100.28,100.305,100.27,100.295,447000006.0
2009-04-13 15:53:00,100.295,100.32,100.29,100.29,488399999.0
2009-04-13 15:54:00,100.29,100.3,100.28,100.28,203400000.0
2009-04-13 15:55:00,100.29,100.29,100.27,100.28,239300000.0
2009-04-13 15:56:00,100.28,100.28,100.25,100.27,284400000.0
2009-04-13 15:57:00,100.27,100.275,100.26,100.265,291300000.0
2009-04-13 15:58:00,100.265,100.32,100.265,100.29,495800000.0
2009-04-13 15:59:00,100.29,100.31,100.28,100.3,470070000.0
2009-04-13 16:00:00,100.295,100.325,100.29,100.3,503199998.0
2009-04-13 16:01:00,100.305,100.305,100.27,100.28,364999996.0
2009-04-13 16:02:00,100.28,100.285,100.275,100.28,127000000.0
2009-04-13 16:03:00,100.28,100.29,100.26,100.275,238599999.0
2009-04-13 16:04:00,100.27,100.295,100.27,100.29,202000000.0
2009-04-13 16:05:00,100.295,100.295,100.28,100.28,320599999.0
2009-04-13 16:06:00,100.28,100.29,100.28,100.29,350800001.0
2009-04-13 16:07:00,100.285,100.29,100.28,100.29,77599999.0
2009-04-13 16:08:00,100.28,100.31,100.28,100.285,299400001.0
2009-04-13 16:09:00,100.29,100.3,100.27,100.29,244000000.0
2009-04-13 16:10:00,100.28,100.295,100.28,100.29,121000000.0
2009-04-13 16:11:00,100.29,100.3,100.285,100.3,159800001.0
2009-04-13 16:12:00,100.29,100.29,100.24,100.24,462399999.0
2009-04-13 16:13:00,100.245,100.29,100.24,100.29,319800000.0
2009-04-13 16:14:00,100.29,100.29,100.27,100.28,418500001.0
2009-04-13 16:15:00,100.28,100.29,100.275,100.28,251800000.0
2009-04-13 16:16:00,100.28,100.28,100.275,100.275,4000000.0
2009-04-13 16:17:00,100.275,100.28,100.255,100.255,157400001.0
2009-04-13 16:18:00,100.26,100.265,100.25,100.26,190000000.0
2009-04-13 16:19:00,100.26,100.26,100.245,100.255,75600000.0
2009-04-13 16:20:00,100.255,100.27,100.24,100.27,178600000.0
2009-04-13 16:21:00,100.27,100.29,100.26,100.27,404200000.0
2009-04-13 16:22:00,100.28,100.29,100.28,100.28,187600000.0
2009-04-13 16:23:00,100.28,100.29,100.28,100.29,179400000.0
2009-04-13 16:24:00,100.29,100.305,100.28,100.295,158400000.0
2009-04-13 16:25:00,100.295,100.31,100.29,100.29,150600000.0
2009-04-13 16:26:00,100.29,100.29,100.28,100.28,174900000.0
2009-04-13 16:27:00,100.28,100.295,100.28,100.29,124400000.0
2009-04-13 16:28:00,100.28,100.335,100.28,100.315,390199999.0
2009-04-13 16:29:00,100.315,100.33,100.3,100.31,350000001.0
2009-04-13 16:30:00,100.32,100.32,100.3,100.31,204000000.0
2009-04-13 16:31:00,100.315,100.34,100.315,100.33,236599998.0
2009-04-13 16:32:00,100.33,100.35,100.32,100.33,363600000.0
2009-04-13 16:33:00,100.33,100.33,100.29,100.29,292600002.0
2009-04-13 16:34:00,100.295,100.31,100.29,100.3,376600002.0
2009-04-13 16:35:00,100.3,100.31,100.3,100.31,161000000.0
2009-04-13 16:36:00,100.31,100.32,100.31,100.32,231600000.0
2009-04-13 16:37:00,100.32,100.32,100.32,100.32,159200000.0
2009-04-13 16:38:00,100.31,100.31,100.29,100.29,108400000.0
2009-04-13 16:39:00,100.29,100.3,100.29,100.29,37800000.0
2009-04-13 16:40:00,100.29,100.29,100.26,100.26,458000009.0
2009-04-13 16:41:00,100.26,100.27,100.26,100.27,320400000.0
2009-04-13 16:42:00,100.27,100.27,100.26,100.27,242600001.0
2009-04-13 16:43:00,100.27,100.28,100.27,100.28,63200000.0
2009-04-13 16:44:00,100.29,100.3,100.29,100.3,48200000.0
2009-04-13 16:45:00,100.295,100.32,100.29,100.31,129200000.0
2009-04-13 16:46:00,100.31,100.33,100.31,100.32,208600000.0
2009-04-13 16:47:00,100.31,100.31,100.3,100.305,66000000.0
2009-04-13 16:48:00,100.31,100.315,100.29,100.29,167200000.0
2009-04-13 16:49:00,100.29,100.295,100.27,100.295,160800000.0
2009-04-13 16:50:00,100.29,100.305,100.28,100.28,289800000.0
2009-04-13 16:51:00,100.275,100.29,100.27,100.29,269200000.0
2009-04-13 16:52:00,100.28,100.315,100.28,100.28,765800000.0
2009-04-13 16:53:00,100.28,100.32,100.275,100.32,635799999.0
2009-04-13 16:54:00,100.32,100.33,100.28,100.29,550800000.0
2009-04-13 16:55:00,100.29,100.3,100.29,100.29,209200000.0
2009-04-13 16:56:00,100.29,100.305,100.28,100.3,649600000.0
2009-04-13 16:57:00,100.3,100.305,100.29,100.295,659799990.0
2009-04-13 16:58:00,100.29,100.32,100.29,100.31,569399996.0
2009-04-13 16:59:00,100.31,100.32,100.3,100.3,351200000.0
2009-04-13 17:00:00,100.3,100.32,100.29,100.29,497000000.0
2009-04-13 17:01:00,100.29,100.31,100.29,100.29,199599999.0
2009-04-13 17:02:00,100.29,100.295,100.28,100.285,361999999.0
2009-04-13 17:03:00,100.29,100.295,100.28,100.29,259600000.0
2009-04-13 17:04:00,100.29,100.3,100.29,100.29,104800000.0
2009-04-13 17:05:00,100.29,100.29,100.28,100.28,141600000.0
2009-04-13 17:06:00,100.28,100.3,100.28,100.28,179600000.0
2009-04-13 17:07:00,100.27,100.28,100.26,100.26,244599995.0
2009-04-13 17:08:00,100.27,100.27,100.26,100.26,91200000.0
2009-04-13 17:09:00,100.26,100.26,100.25,100.25,202000000.0
2009-04-13 17:10:00,100.25,100.26,100.25,100.25,145800000.0
2009-04-13 17:11:00,100.25,100.25,100.25,100.25,56000000.0
2009-04-13 17:12:00,100.25,100.25,100.25,100.25,57000000.0
2009-04-13 17:13:00,100.25,100.25,100.25,100.25,137600000.0
2009-04-13 17:14:00,100.25,100.25,100.24,100.24,138800000.0
2009-04-13 17:15:00,100.24,100.25,100.24,100.24,126799999.0
2009-04-13 17:16:00,100.24,100.255,100.24,100.25,328799998.0
2009-04-13 17:17:00,100.24,100.27,100.24,100.25,206800000.0
2009-04-13 17:18:00,100.255,100.275,100.25,100.26,305199999.0
2009-04-13 17:19:00,100.26,100.26,100.24,100.24,142400000.0
2009-04-13 17:20:00,100.24,100.24,100.23,100.23,58399999.0
2009-04-13 17:21:00,100.23,100.24,100.21,100.23,288799999.0
2009-04-13 17:22:00,100.23,100.25,100.23,100.24,124600000.0
2009-04-13 17:23:00,100.24,100.25,100.24,100.24,124000000.0
2009-04-13 17:24:00,100.24,100.24,100.24,100.24,66400000.0
2009-04-13 17:25:00,100.24,100.25,100.24,100.25,54000000.0
2009-04-13 17:26:00,100.25,100.27,100.25,100.26,139199999.0
2009-04-13 17:27:00,100.26,100.3,100.26,100.3,289999992.0
2009-04-13 17:28:00,100.3,100.315,100.29,100.29,485399992.0
2009-04-13 17:29:00,100.29,100.305,100.29,100.3,375799999.0
2009-04-13 17:30:00,100.3,100.31,100.27,100.27,340999987.0
2009-04-13 17:31:00,100.28,100.29,100.27,100.28,131200001.0
2009-04-13 17:32:00,100.28,100.28,100.26,100.275,427199986.0
2009-04-13 17:33:00,100.275,100.28,100.27,100.275,422399989.0
2009-04-13 17:34:00,100.28,100.28,100.22,100.23,495000000.0
2009-04-13 17:35:00,100.23,100.24,100.21,100.23,449999992.0
2009-04-13 17:36:00,100.225,100.23,100.13,100.14,718399996.0
2009-04-13 17:37:00,100.14,100.14,100.11,100.125,571099999.0
2009-04-13 17:38:00,100.12,100.13,100.11,100.12,494400000.0
2009-04-13 17:39:00,100.11,100.12,100.1,100.1,624600000.0
2009-04-13 17:40:00,100.1,100.1,100.09,100.1,629600001.0
2009-04-13 17:41:00,100.11,100.14,100.095,100.12,370400001.0
2009-04-13 17:42:00,100.13,100.13,100.1,100.1,352800000.0
2009-04-13 17:43:00,100.1,100.1,100.07,100.08,328400000.0
2009-04-13 17:44:00,100.08,100.08,100.06,100.07,369400000.0
2009-04-13 17:45:00,100.07,100.08,100.06,100.07,470199995.0
2009-04-13 17:46:00,100.07,100.07,100.055,100.07,300600000.0
2009-04-13 17:47:00,100.07,100.08,100.06,100.07,308400001.0
2009-04-13 17:48:00,100.07,100.1,100.07,100.08,340400001.0
2009-04-13 17:49:00,100.08,100.09,100.06,100.06,412000001.0
2009-04-13 17:50:00,100.06,100.08,100.04,100.06,346599999.0
2009-04-13 17:51:00,100.05,100.07,100.04,100.07,514600001.0
2009-04-13 17:52:00,100.07,100.08,100.07,100.08,351199997.0
2009-04-13 17:53:00,100.07,100.07,100.07,100.07,241999999.0
2009-04-13 17:54:00,100.07,100.08,100.07,100.07,446799998.0
2009-04-13 17:55:00,100.075,100.1,100.07,100.095,444200000.0
2009-04-13 17:56:00,100.095,100.135,100.095,100.1,188799999.0
2009-04-13 17:57:00,100.1,100.115,100.065,100.08,234400000.0
2009-04-13 17:58:00,100.08,100.12,100.08,100.11,168000000.0
2009-04-13 17:59:00,100.115,100.125,100.11,100.12,168199999.0
2009-04-13 18:00:00,100.12,100.12,100.105,100.12,192800000.0
2009-04-13 18:01:00,100.11,100.14,100.075,100.08,322800000.0
2009-04-13 18:02:00,100.08,100.09,100.06,100.07,341600000.0
2009-04-13 18:03:00,100.07,100.08,100.07,100.08,177000000.0
2009-04-13 18:04:00,100.08,100.09,100.08,100.09,121200000.0
2009-04-13 18:05:00,100.08,100.1,100.08,100.1,468800002.0
2009-04-13 18:06:00,100.105,100.115,100.1,100.105,169200000.0
2009-04-13 18:07:00,100.11,100.115,100.07,100.08,445599999.0
2009-04-13 18:08:00,100.08,100.085,100.07,100.08,164400000.0
2009-04-13 18:09:00,100.08,100.095,100.055,100.06,368600000.0
2009-04-13 18:10:00,100.05,100.08,100.05,100.06,366100000.0
2009-04-13 18:11:00,100.07,100.07,100.055,100.07,251800000.0
2009-04-13 18:12:00,100.07,100.09,100.07,100.09,144000000.0
2009-04-13 18:13:00,100.09,100.09,100.08,100.08,68800000.0
2009-04-13 18:14:00,100.08,100.09,100.065,100.07,177600000.0
2009-04-13 18:15:00,100.07,100.07,100.05,100.06,207800000.0
2009-04-13 18:16:00,100.07,100.11,100.07,100.07,238900000.0
2009-04-13 18:17:00,100.07,100.09,100.07,100.08,306800000.0
2009-04-13 18:18:00,100.08,100.11,100.08,100.11,109600000.0
2009-04-13 18:19:00,100.11,100.12,100.1,100.12,126800000.0
2009-04-13 18:20:00,100.12,100.15,100.115,100.15,474800001.0
2009-04-13 18:21:00,100.15,100.16,100.12,100.12,282800000.0
2009-04-13 18:22:00,100.12,100.12,100.12,100.12,110800000.0
2009-04-13 18:23:00,100.12,100.12,100.11,100.115,206200000.0
2009-04-13 18:24:00,100.105,100.12,100.105,100.115,137800000.0
2009-04-13 18:25:00,100.125,100.13,100.105,100.12,116000000.0
2009-04-13 18:26:00,100.12,100.13,100.1,100.105,392399999.0
2009-04-13 18:27:00,100.105,100.12,100.1,100.105,266200000.0
2009-04-13 18:28:00,100.105,100.11,100.095,100.095,302300001.0
2009-04-13 18:29:00,100.1,100.1,100.095,100.1,175200000.0
2009-04-13 18:30:00,100.1,100.1,100.1,100.1,10800000.0
2009-04-13 18:31:00,100.105,100.105,100.1,100.1,61800000.0
2009-04-13 18:32:00,100.1,100.135,100.1,100.125,281200008.0
2009-04-13 18:33:00,100.13,100.16,100.125,100.15,208600000.0
2009-04-13 18:34:00,100.145,100.145,100.125,100.14,68400000.0
2009-04-13 18:35:00,100.14,100.14,100.105,100.12,304800000.0
2009-04-13 18:36:00,100.125,100.15,100.12,100.14,246799998.0
2009-04-13 18:37:00,100.14,100.14,100.13,100.13,183400000.0
2009-04-13 18:38:00,100.13,100.14,100.13,100.14,324000000.0
2009-04-13 18:39:00,100.135,100.15,100.13,100.13,287600000.0
2009-04-13 18:40:00,100.13,100.13,100.1,100.11,352200003.0
2009-04-13 18:41:00,100.12,100.12,100.11,100.11,307200007.0
2009-04-13 18:42:00,100.11,100.12,100.11,100.12,153800003.0
2009-04-13 18:43:00,100.12,100.12,100.12,100.12,101400000.0
2009-04-13 18:44:00,100.12,100.13,100.12,100.12,107200000.0
2009-04-13 18:45:00,100.12,100.135,100.115,100.115,69799999.0
2009-04-13 18:46:00,100.12,100.12,100.06,100.06,233800001.0
2009-04-13 18:47:00,100.07,100.095,100.07,100.085,146200000.0
2009-04-13 18:48:00,100.085,100.085,100.055,100.06,111200000.0
2009-04-13 18:49:00,100.06,100.06,100.05,100.05,105400000.0
2009-04-13 18:50:00,100.055,100.055,100.04,100.04,62200000.0
2009-04-13 18:51:00,100.04,100.05,100.04,100.04,51400000.0
2009-04-13 18:52:00,100.045,100.05,100.04,100.045,80000000.0
2009-04-13 18:53:00,100.045,100.045,100.035,100.045,87200000.0
2009-04-13 18:54:00,100.045,100.05,100.04,100.04,35200000.0
2009-04-13 18:55:00,100.05,100.055,100.04,100.04,84800003.0
2009-04-13 18:56:00,100.045,100.055,100.04,100.055,213800002.0
2009-04-13 18:57:00,100.055,100.055,100.04,100.04,104400004.0
2009-04-13 18:58:00,100.045,100.055,100.04,100.045,111800002.0
2009-04-13 18:59:00,100.045,100.075,100.04,100.06,159600002.0
2009-04-13 19:00:00,100.06,100.11,100.06,100.11,358000007.0
2009-04-13 19:01:00,100.1,100.11,100.09,100.09,359400007.0
2009-04-13 19:02:00,100.1,100.11,100.09,100.09,154200001.0
2009-04-13 19:03:00,100.09,100.11,100.09,100.1,234200007.0
2009-04-13 19:04:00,100.1,100.11,100.09,100.11,141200002.0
2009-04-13 19:05:00,100.11,100.125,100.1,100.12,173400005.0
2009-04-13 19:06:00,100.12,100.12,100.11,100.11,83800000.0
2009-04-13 19:07:00,100.11,100.11,100.1,100.1,230600004.0
2009-04-13 19:08:00,100.1,100.1,100.1,100.1,118000001.0
2009-04-13 19:09:00,100.1,100.1,100.1,100.1,9800000.0
2009-04-13 19:10:00,100.1,100.1,100.1,100.1,26000001.0
2009-04-13 19:11:00,100.1,100.11,100.1,100.1,38800000.0
2009-04-13 19:12:00,100.1,100.1,100.08,100.08,215199999.0
2009-04-13 19:13:00,100.08,100.11,100.08,100.095,313500001.0
2009-04-13 19:14:00,100.1,100.105,100.09,100.09,287800003.0
2009-04-13 19:15:00,100.09,100.1,100.09,100.09,103000000.0
2009-04-13 19:16:00,100.09,100.11,100.085,100.1,252200003.0
2009-04-13 19:17:00,100.1,100.11,100.09,100.1,352200004.0
2009-04-13 19:18:00,100.095,100.1,100.095,100.1,19400000.0
2009-04-13 19:19:00,100.09,100.1,100.09,100.1,111400002.0
2009-04-13 19:20:00,100.1,100.14,100.09,100.14,514200005.0
2009-04-13 19:21:00,100.14,100.15,100.13,100.145,407800000.0
2009-04-13 19:22:00,100.14,100.15,100.14,100.14,222600003.0
2009-04-13 19:23:00,100.145,100.16,100.125,100.13,281800002.0
2009-04-13 19:24:00,100.14,100.155,100.14,100.14,176400005.0
2009-04-13 19:25:00,100.14,100.14,100.13,100.14,71200000.0
2009-04-13 19:26:00,100.14,100.145,100.14,100.14,16800000.0
2009-04-13 19:27:00,100.13,100.14,100.13,100.14,104799999.0
2009-04-13 19:28:00,100.14,100.14,100.13,100.14,85600000.0
2009-04-13 19:29:00,100.14,100.17,100.14,100.16,177800000.0
2009-04-13 19:30:00,100.16,100.19,100.16,100.19,152000001.0
2009-04-13 19:31:00,100.19,100.2,100.19,100.19,194800000.0
2009-04-13 19:32:00,100.195,100.2,100.19,100.2,194200000.0
2009-04-13 19:33:00,100.2,100.22,100.2,100.21,53600000.0
2009-04-13 19:34:00,100.21,100.21,100.19,100.19,185999999.0
2009-04-13 19:35:00,100.19,100.2,100.19,100.19,112400001.0
2009-04-13 19:36:00,100.19,100.19,100.19,100.19,245800011.0
2009-04-13 19:37:00,100.19,100.2,100.19,100.19,156800003.0
2009-04-13 19:38:00,100.19,100.19,100.17,100.17,100200000.0
2009-04-13 19:39:00,100.17,100.17,100.14,100.165,325000000.0
2009-04-13 19:40:00,100.165,100.175,100.16,100.16,149000000.0
2009-04-13 19:41:00,100.16,100.16,100.13,100.13,250199999.0
2009-04-13 19:42:00,100.13,100.16,100.13,100.14,194999999.0
2009-04-13 19:43:00,100.15,100.15,100.14,100.15,99600000.0
2009-04-13 19:44:00,100.15,100.16,100.15,100.15,414600000.0
2009-04-13 19:45:00,100.15,100.15,100.15,100.15,67600000.0
2009-04-13 19:46:00,100.16,100.18,100.16,100.165,340000000.0
2009-04-13 19:47:00,100.165,100.18,100.165,100.165,177000000.0
2009-04-13 19:48:00,100.165,100.165,100.155,100.16,79600000.0
2009-04-13 19:49:00,100.16,100.16,100.095,100.1,206200000.0
2009-04-13 19:50:00,100.1,100.11,100.1,100.1,154800001.0
2009-04-13 19:51:00,100.1,100.1,100.1,100.1,24000000.0
2009-04-13 19:52:00,100.1,100.11,100.1,100.1,28400000.0
2009-04-13 19:53:00,100.1,100.1,100.1,100.1,20000000.0
2009-04-13 19:54:00,100.105,100.11,100.1,100.1,218400002.0
2009-04-13 19:55:00,100.1,100.12,100.1,100.12,98000000.0
2009-04-13 19:56:00,100.12,100.13,100.12,100.13,103400000.0
2009-04-13 19:57:00,100.12,100.14,100.1,100.11,350200001.0
2009-04-13 19:58:00,100.11,100.13,100.105,100.13,145800000.0
2009-04-13 19:59:00,100.135,100.15,100.12,100.13,186600000.0
2009-04-13 20:00:00,100.13,100.15,100.13,100.15,91200000.0
2009-04-13 20:01:00,100.15,100.15,100.14,100.14,96400000.0
2009-04-13 20:02:00,100.13,100.14,100.125,100.13,92600000.0
2009-04-13 20:03:00,100.13,100.13,100.1,100.12,210599999.0
2009-04-13 20:04:00,100.108,100.111,100.105,100.108,150300001.0
2009-04-13 20:05:00,100.12,100.12,100.09,100.095,150300001.0
2009-04-13 20:06:00,100.1,100.11,100.1,100.1,52000000.0
2009-04-13 20:07:00,100.1,100.1,100.1,100.1,48000000.0
2009-04-13 20:08:00,100.1,100.1,100.1,100.1,93600002.0
2009-04-13 20:09:00,100.1,100.1,100.09,100.09,81600000.0
2009-04-13 20:10:00,100.09,100.1,100.09,100.09,168200000.0
2009-04-13 20:11:00,100.09,100.09,100.085,100.09,124400000.0
2009-04-13 20:12:00,100.09,100.09,100.07,100.08,211200001.0
2009-04-13 20:13:00,100.08,100.08,100.08,100.08,46000000.0
2009-04-13 20:14:00,100.08,100.08,100.08,100.08,134400000.0
2009-04-13 20:15:00,100.09,100.095,100.09,100.09,357200000.0
2009-04-13 20:16:00,100.09,100.09,100.055,100.055,66800000.0
2009-04-13 20:17:00,100.06,100.07,100.06,100.06,199200001.0
2009-04-13 20:18:00,100.06,100.07,100.06,100.07,204800000.0
2009-04-13 20:19:00,100.07,100.08,100.07,100.07,138000000.0
2009-04-13 20:20:00,100.07,100.07,100.07,100.07,67600000.0
2009-04-13 20:21:00,100.07,100.08,100.07,100.08,76200000.0
2009-04-13 20:22:00,100.08,100.08,100.075,100.08,30600000.0
2009-04-13 20:23:00,100.08,100.08,100.08,100.08,146000000.0
2009-04-13 20:24:00,100.08,100.09,100.08,100.08,208400000.0
2009-04-13 20:25:00,100.08,100.09,100.08,100.09,67200000.0
2009-04-13 20:26:00,100.09,100.11,100.09,100.11,87200000.0
2009-04-13 20:27:00,100.12,100.12,100.12,100.12,58400000.0
2009-04-13 20:28:00,100.12,100.12,100.11,100.11,20400000.0
2009-04-13 20:29:00,100.11,100.11,100.11,100.11,41600000.0
2009-04-13 20:30:00,100.11,100.11,100.11,100.11,50800000.0
2009-04-13 20:31:00,100.11,100.12,100.11,100.12,15200000.0
2009-04-13 20:32:00,100.12,100.13,100.12,100.13,65000000.0
2009-04-13 20:33:00,100.13,100.13,100.13,100.13,123600000.0
2009-04-13 20:34:00,100.13,100.14,100.13,100.14,63200000.0
2009-04-13 20:35:00,100.135,100.14,100.135,100.14,14600000.0
2009-04-13 20:36:00,100.123,100.125,100.123,100.125,70800000.0
2009-04-13 20:37:00,100.125,100.125,100.12,100.125,70800000.0
2009-04-13 20:38:00,100.12,100.12,100.09,100.09,160400000.0
2009-04-13 20:39:00,100.095,100.11,100.09,100.11,135200000.0
2009-04-13 20:40:00,100.11,100.11,100.1,100.1,86000000.0
2009-04-13 20:41:00,100.1,100.1,100.1,100.1,41600000.0
2009-04-13 20:42:00,100.1,100.11,100.075,100.11,118200000.0
2009-04-13 20:43:00,100.096,100.106,100.096,100.105,159000000.0
2009-04-13 20:44:00,100.105,100.105,100.1,100.1,159000000.0
2009-04-13 20:45:00,100.1,100.1,100.09,100.1,71700000.0
2009-04-13 20:46:00,100.1,100.1,100.09,100.09,99400000.0
2009-04-13 20:47:00,100.09,100.09,100.09,100.09,11600000.0
2009-04-13 20:48:00,100.09,100.09,100.09,100.09,108000000.0
2009-04-13 20:49:00,100.09,100.09,100.09,100.09,96000000.0
2009-04-13 20:50:00,100.09,100.1,100.09,100.09,113600000.0
2009-04-13 20:51:00,100.09,100.1,100.09,100.09,96000000.0
2009-04-13 20:52:00,100.1,100.1,100.085,100.085,171000000.0
2009-04-13 20:53:00,100.09,100.09,100.09,100.09,10400000.0
2009-04-13 20:54:00,100.09,100.09,100.08,100.08,77600000.0
2009-04-13 20:55:00,100.08,100.1,100.08,100.1,213799999.0
2009-04-13 20:56:00,100.09,100.1,100.09,100.1,27400000.0
2009-04-13 20:57:00,100.11,100.11,100.1,100.1,93200000.0
2009-04-13 20:58:00,100.1,100.11,100.1,100.1,194800000.0
2009-04-13 20:59:00,100.09,100.09,100.07,100.08,113800000.0
2009-04-13 21:00:00,100.07,100.08,100.07,100.07,105600000.0
2009-04-13 21:01:00,100.065,100.08,100.065,100.08,25000000.0
2009-04-13 21:02:00,100.07,100.08,100.07,100.08,103400000.0
2009-04-13 21:03:00,100.07,100.07,100.07,100.07,10000000.0
2009-04-13 21:04:00,100.07,100.07,100.07,100.07,14800000.0
2009-04-13 21:05:00,100.08,100.085,100.07,100.08,170400000.0
2009-04-13 21:06:00,100.09,100.09,100.09,100.09,9600000.0
2009-04-13 21:07:00,100.09,100.09,100.09,100.09,9600000.0
2009-04-13 21:08:00,100.08,100.08,100.07,100.07,142800000.0
2009-04-13 21:09:00,100.09,100.09,100.08,100.08,16400000.0
2009-04-13 21:10:00,100.08,100.08,100.08,100.08,26400000.0
2009-04-13 21:11:00,100.08,100.08,100.08,100.08,32400000.0
2009-04-13 21:12:00,100.085,100.09,100.085,100.09,11600000.0
2009-04-13 21:13:00,100.085,100.085,100.07,100.07,86800001.0
2009-04-13 21:14:00,100.07,100.09,100.07,100.09,84800000.0
2009-04-13 21:15:00,100.085,100.12,100.085,100.115,141200000.0
2009-04-13 21:16:00,100.115,100.115,100.09,100.09,44100000.0
2009-04-13 21:17:00,100.095,100.11,100.09,100.09,77400000.0
2009-04-13 21:18:00,100.09,100.115,100.09,100.11,156200000.0
2009-04-13 21:19:00,100.11,100.13,100.1,100.1,375800000.0
2009-04-13 21:20:00,100.11,100.12,100.09,100.09,435200000.0
2009-04-13 21:21:00,100.09,100.105,100.09,100.09,78500000.0
2009-04-13 21:22:00,100.105,100.11,100.09,100.09,141800000.0
2009-04-13 21:23:00,100.1,100.1,100.09,100.09,105800000.0
2009-04-13 21:24:00,100.09,100.13,100.09,100.125,359600000.0
2009-04-13 21:25:00,100.125,100.13,100.1,100.11,156200000.0
2009-04-13 21:26:00,100.11,100.11,100.105,100.11,56400000.0
2009-04-13 21:27:00,100.115,100.12,100.115,100.12,16600000.0
2009-04-13 21:28:00,100.12,100.135,100.12,100.125,248000000.0
2009-04-13 21:29:00,100.125,100.14,100.125,100.14,73200000.0
2009-04-13 21:30:00,100.14,100.14,100.13,100.13,122200001.0
2009-04-13 21:31:00,100.13,100.135,100.12,100.135,70800000.0
2009-04-13 21:32:00,100.135,100.135,100.11,100.12,173200000.0
2009-04-13 21:33:00,100.13,100.13,100.12,100.13,50200000.0
2009-04-13 21:34:00,100.13,100.13,100.11,100.12,120800000.0
2009-04-13 21:35:00,100.11,100.11,100.1,100.11,132800000.0
2009-04-13 21:36:00,100.105,100.11,100.085,100.085,254200000.0
2009-04-13 21:37:00,100.08,100.09,100.07,100.09,142200000.0
2009-04-13 21:38:00,100.09,100.09,100.07,100.07,47600000.0
2009-04-13 21:39:00,100.08,100.09,100.07,100.08,175800000.0
2009-04-13 21:40:00,100.08,100.08,100.06,100.075,141800000.0
2009-04-13 21:41:00,100.075,100.085,100.06,100.07,285000000.0
2009-04-13 21:42:00,100.07,100.07,100.05,100.055,139200000.0
2009-04-13 21:43:00,100.055,100.065,100.05,100.05,112800000.0
2009-04-13 21:44:00,100.055,100.06,100.045,100.05,145600000.0
2009-04-13 21:45:00,100.045,100.055,100.045,100.045,179800000.0
2009-04-13 21:46:00,100.045,100.06,100.04,100.06,123000000.0
2009-04-13 21:47:00,100.06,100.06,100.04,100.045,326999998.0
2009-04-13 21:48:00,100.045,100.05,100.04,100.04,177200000.0
2009-04-13 21:49:00,100.045,100.05,100.01,100.02,210200000.0
2009-04-13 21:50:00,100.02,100.04,100.02,100.02,175000000.0
2009-04-13 21:51:00,100.02,100.02,100.01,100.01,238000001.0
2009-04-13 21:52:00,100.01,100.03,100.01,100.02,95199999.0
2009-04-13 21:53:00,100.02,100.02,100.015,100.02,123600000.0
2009-04-13 21:54:00,100.02,100.02,100.01,100.01,173800000.0
2009-04-13 21:55:00,100.01,100.02,100.01,100.015,142400000.0
2009-04-13 21:56:00,100.03,100.035,100.02,100.03,120200000.0
2009-04-13 21:57:00,100.03,100.04,100.03,100.035,157000000.0
2009-04-13 21:58:00,100.035,100.045,100.03,100.04,321200000.0
2009-04-13 21:59:00,100.04,100.04,100.03,100.04,59800000.0
2009-04-13 22:00:00,100.04,100.04,100.03,100.03,155800001.0
2009-04-13 22:01:00,100.03,100.04,100.03,100.03,84400000.0
2009-04-13 22:02:00,100.03,100.03,100.015,100.03,124100000.0
2009-04-13 22:03:00,100.03,100.03,100.025,100.03,113400000.0
2009-04-13 22:04:00,100.02,100.03,100.01,100.02,172200000.0
2009-04-13 22:05:00,100.02,100.02,100.01,100.01,295799998.0
2009-04-13 22:06:00,100.015,100.02,99.955,99.965,349499997.0
2009-04-13 22:07:00,99.96,99.97,99.9,99.915,366799999.0
2009-04-13 22:08:00,99.915,99.92,99.85,99.89,602800001.0
2009-04-13 22:09:00,99.895,99.915,99.895,99.91,90200000.0
2009-04-13 22:10:00,99.91,100.065,99.905,100.03,418000000.0
2009-04-13 22:11:00,100.025,100.05,99.99,99.99,389000000.0
2009-04-13 22:12:00,99.995,100.085,99.995,100.085,396200000.0
2009-04-13 22:13:00,100.085,100.13,100.06,100.06,390000000.0
2009-04-13 22:14:00,100.06,100.06,100.03,100.035,233000000.0
2009-04-13 22:15:00,100.04,100.06,100.04,100.04,388199998.0
2009-04-13 22:16:00,100.035,100.04,100.015,100.02,242600000.0
2009-04-13 22:17:00,100.025,100.04,100.025,100.04,23400000.0
2009-04-13 22:18:00,100.04,100.08,100.04,100.08,102400000.0
2009-04-13 22:19:00,100.08,100.155,100.08,100.135,268199999.0
2009-04-13 22:20:00,100.135,100.15,100.12,100.15,294199999.0
2009-04-13 22:21:00,100.145,100.165,100.14,100.155,127600000.0
2009-04-13 22:22:00,100.145,100.16,100.13,100.15,287200000.0
2009-04-13 22:23:00,100.15,100.16,100.115,100.13,227600000.0
2009-04-13 22:24:00,100.12,100.12,100.085,100.085,255599998.0
2009-04-13 22:25:00,100.08,100.085,100.06,100.085,137200000.0
2009-04-13 22:26:00,100.07,100.075,100.065,100.07,76800000.0
2009-04-13 22:27:00,100.075,100.09,100.075,100.09,151600000.0
2009-04-13 22:28:00,100.095,100.095,100.08,100.095,200000000.0
2009-04-13 22:29:00,100.08,100.095,100.08,100.09,163600000.0
2009-04-13 22:30:00,100.09,100.1,100.085,100.1,256000000.0
2009-04-13 22:31:00,100.1,100.11,100.1,100.11,32000000.0
2009-04-13 22:32:00,100.11,100.12,100.105,100.105,43200000.0
2009-04-13 22:33:00,100.105,100.115,100.07,100.075,118600000.0
2009-04-13 22:34:00,100.075,100.075,100.05,100.055,115800000.0
2009-04-13 22:35:00,100.055,100.09,100.055,100.09,21800000.0
2009-04-13 22:36:00,100.085,100.085,100.085,100.085,5200000.0
2009-04-13 22:37:00,100.085,100.085,100.075,100.075,13200000.0
2009-04-13 22:38:00,100.06,100.08,100.06,100.075,111400000.0
2009-04-13 22:39:00,100.075,100.075,100.075,100.075,2000000.0
2009-04-13 22:40:00,100.075,100.075,100.07,100.07,51400000.0
2009-04-13 22:41:00,100.07,100.07,100.065,100.065,25000000.0
2009-04-13 22:42:00,100.065,100.07,100.065,100.07,34800000.0
2009-04-13 22:43:00,100.085,100.085,100.07,100.07,7800000.0
2009-04-13 22:44:00,100.075,100.075,100.075,100.075,45600000.0
2009-04-13 22:45:00,100.08,100.1,100.08,100.085,268800000.0
2009-04-13 22:46:00,100.095,100.095,100.07,100.07,135800000.0
2009-04-13 22:47:00,100.075,100.08,100.075,100.075,60000000.0
2009-04-13 22:48:00,100.075,100.075,100.07,100.07,56000000.0
2009-04-13 22:49:00,100.07,100.085,100.07,100.085,34400000.0
2009-04-13 22:50:00,100.085,100.105,100.07,100.105,71000000.0
2009-04-13 22:51:00,100.105,100.105,100.105,100.105,2000000.0
2009-04-13 22:52:00,100.105,100.13,100.105,100.13,56000000.0
2009-04-13 22:53:00,100.13,100.14,100.12,100.12,54600000.0
2009-04-13 22:54:00,100.125,100.13,100.12,100.13,35400000.0
2009-04-13 22:55:00,100.13,100.13,100.13,100.13,11200000.0
2009-04-13 22:56:00,100.12,100.13,100.12,100.12,54800000.0
2009-04-13 22:57:00,100.12,100.125,100.12,100.12,22800000.0
2009-04-13 22:58:00,100.125,100.125,100.115,100.12,50800000.0
2009-04-13 22:59:00,100.12,100.12,100.065,100.09,124200001.0
2009-04-13 23:00:00,100.08,100.08,100.055,100.06,44800000.0
2009-04-13 23:01:00,100.07,100.08,100.07,100.08,9000000.0
2009-04-13 23:02:00,100.085,100.085,100.085,100.085,16000000.0
2009-04-13 23:03:00,100.085,100.09,100.085,100.085,51400000.0
2009-04-13 23:04:00,100.085,100.085,100.075,100.075,34200000.0
2009-04-13 23:05:00,100.08,100.095,100.08,100.095,54400000.0
2009-04-13 23:06:00,100.095,100.105,100.095,100.105,29400000.0
2009-04-13 23:08:00,100.105,100.105,100.08,100.085,63800000.0
2009-04-13 23:09:00,100.08,100.105,100.075,100.075,106400000.0
2009-04-13 23:10:00,100.085,100.085,100.07,100.075,34200000.0
2009-04-13 23:11:00,100.035,100.05,100.02,100.025,109800000.0
2009-04-13 23:12:00,100.025,100.05,100.025,100.035,124400000.0
2009-04-13 23:13:00,100.035,100.055,100.035,100.045,51000000.0
2009-04-13 23:14:00,100.045,100.045,100.035,100.035,52800000.0
2009-04-13 23:15:00,100.04,100.045,100.02,100.045,73600000.0
2009-04-13 23:16:00,100.045,100.045,100.035,100.035,43200000.0
2009-04-13 23:18:00,100.035,100.045,100.035,100.035,30400000.0
2009-04-13 23:19:00,100.035,100.045,100.03,100.035,65600000.0
2009-04-13 23:20:00,100.028,100.03,100.026,100.028,73800000.0
2009-04-13 23:21:00,100.04,100.05,100.035,100.035,73800000.0
2009-04-13 23:22:00,100.035,100.035,100.035,100.035,15600000.0
2009-04-13 23:23:00,100.04,100.055,100.04,100.055,67200000.0
2009-04-13 23:24:00,100.05,100.05,100.03,100.04,31800000.0
2009-04-13 23:25:00,100.035,100.035,100.03,100.03,26800000.0
2009-04-13 23:26:00,100.035,100.035,100.035,100.035,9600000.0
2009-04-13 23:27:00,100.035,100.035,100.035,100.035,28800000.0
2009-04-13 23:28:00,100.038,100.041,100.038,100.041,24000000.0
2009-04-13 23:29:00,100.035,100.035,100.035,100.035,24000000.0
2009-04-13 23:30:00,100.03,100.03,100.03,100.03,10200000.0
2009-04-13 23:31:00,100.03,100.055,100.03,100.04,112800000.0
2009-04-13 23:32:00,100.04,100.04,100.04,100.04,5400000.0
2009-04-13 23:33:00,100.045,100.045,100.04,100.045,109200000.0
2009-04-13 23:34:00,100.045,100.045,100.04,100.045,27600000.0
2009-04-13 23:35:00,100.055,100.065,100.05,100.06,64400000.0
2009-04-13 23:36:00,100.06,100.065,100.055,100.06,81400000.0
2009-04-13 23:37:00,100.065,100.065,100.065,100.065,10200000.0
2009-04-13 23:38:00,100.07,100.08,100.065,100.08,60600000.0
2009-04-13 23:39:00,100.08,100.08,100.08,100.08,4800000.0
2009-04-13 23:40:00,100.085,100.085,100.085,100.085,14400000.0
2009-04-13 23:41:00,100.095,100.12,100.095,100.12,76400000.0
2009-04-13 23:42:00,100.12,100.155,100.12,100.155,88000000.0
2009-04-13 23:43:00,100.16,100.165,100.15,100.155,83200000.0
2009-04-13 23:44:00,100.15,100.16,100.15,100.16,33600000.0
2009-04-13 23:45:00,100.16,100.16,100.15,100.15,24000000.0
2009-04-13 23:46:00,100.15,100.15,100.145,100.145,33600000.0
2009-04-13 23:47:00,100.14,100.14,100.11,100.11,72000000.0
2009-04-13 23:48:00,100.115,100.115,100.11,100.11,24000000.0
2009-04-13 23:49:00,100.105,100.105,100.105,100.105,16000000.0
2009-04-13 23:50:00,100.093,100.093,100.088,100.088,9600000.0
2009-04-13 23:51:00,100.105,100.105,100.105,100.105,9600000.0
2009-04-13 23:52:00,100.096,100.096,100.093,100.093,33600000.0
2009-04-13 23:53:00,100.105,100.105,100.1,100.1,33600000.0
2009-04-13 23:54:00,100.1,100.105,100.1,100.105,43200000.0
2009-04-13 23:55:00,100.105,100.105,100.09,100.09,28800000.0
2009-04-13 23:56:00,100.08,100.09,100.075,100.075,43200000.0
2009-04-13 23:57:00,100.075,100.085,100.06,100.065,141600000.0
2009-04-13 23:58:00,100.065,100.065,100.06,100.06,28800000.0
2009-04-13 23:59:00,100.055,100.07,100.055,100.065,29400000.0
2009-04-14 00:00:00,100.065,100.065,100.05,100.065,60800000.0
2009-04-14 00:01:00,100.065,100.065,100.06,100.065,96200000.0
2009-04-14 00:02:00,100.07,100.1,100.07,100.095,80600000.0
2009-04-14 00:03:00,100.095,100.095,100.095,100.095,6000000.0
2009-04-14 00:04:00,100.095,100.1,100.095,100.095,42000000.0
2009-04-14 00:05:00,100.095,100.11,100.095,100.1,96800000.0
2009-04-14 00:06:00,100.095,100.1,100.095,100.1,26400000.0
2009-04-14 00:07:00,100.094,100.096,100.092,100.092,39600000.0
2009-04-14 00:08:00,100.09,100.1,100.08,100.1,39600000.0
2009-04-14 00:09:00,100.094,100.096,100.091,100.091,60800000.0
2009-04-14 00:10:00,100.1,100.1,100.09,100.09,60800000.0
2009-04-14 00:11:00,100.09,100.09,100.09,100.09,14000000.0
2009-04-14 00:12:00,100.09,100.09,100.075,100.085,34000000.0
2009-04-14 00:13:00,100.08,100.09,100.075,100.08,73800000.0
2009-04-14 00:14:00,100.08,100.085,100.08,100.08,75400001.0
2009-04-14 00:15:00,100.08,100.085,100.08,100.08,46200000.0
2009-04-14 00:16:00,100.08,100.08,100.07,100.08,45600000.0
2009-04-14 00:17:00,100.08,100.09,100.08,100.08,25600000.0
2009-04-14 00:18:00,100.08,100.09,100.08,100.08,59800000.0
2009-04-14 00:19:00,100.074,100.075,100.074,100.075,116600000.0
2009-04-14 00:20:00,100.08,100.08,100.07,100.07,116600000.0
2009-04-14 00:21:00,100.07,100.07,100.07,100.07,13400000.0
2009-04-14 00:22:00,100.07,100.07,100.07,100.07,23000000.0
2009-04-14 00:23:00,100.08,100.08,100.07,100.07,121400000.0
2009-04-14 00:24:00,100.07,100.07,100.07,100.07,130600000.0
2009-04-14 00:25:00,100.069,100.071,100.069,100.071,88400000.0
2009-04-14 00:26:00,100.07,100.07,100.06,100.06,88400000.0
2009-04-14 00:27:00,100.06,100.06,100.06,100.06,19200000.0
2009-04-14 00:28:00,100.06,100.06,100.06,100.06,9600000.0
2009-04-14 00:29:00,100.06,100.06,100.06,100.06,24000000.0
2009-04-14 00:30:00,100.06,100.06,100.06,100.06,9000000.0
2009-04-14 00:31:00,100.06,100.06,100.05,100.06,19800000.0
2009-04-14 00:32:00,100.05,100.06,100.05,100.06,9600000.0
2009-04-14 00:33:00,100.06,100.065,100.05,100.05,92599999.0
2009-04-14 00:34:00,100.05,100.06,100.05,100.06,56199999.0
2009-04-14 00:35:00,100.06,100.06,100.06,100.06,16000000.0
2009-04-14 00:36:00,100.061,100.066,100.061,100.066,19200000.0
2009-04-14 00:37:00,100.07,100.07,100.06,100.06,19200000.0
2009-04-14 00:38:00,100.06,100.07,100.06,100.06,35200000.0
2009-04-14 00:39:00,100.06,100.06,100.04,100.05,166600000.0
2009-04-14 00:40:00,100.05,100.05,100.03,100.03,118599998.0
2009-04-14 00:41:00,100.03,100.03,100.02,100.03,33400000.0
2009-04-14 00:42:00,100.04,100.055,100.03,100.045,99000000.0
2009-04-14 00:43:00,100.045,100.045,100.04,100.04,26800000.0
2009-04-14 00:44:00,100.04,100.045,100.04,100.045,29400000.0
2009-04-14 00:45:00,100.05,100.05,100.04,100.04,105000000.0
2009-04-14 00:46:00,100.04,100.045,100.03,100.045,190000000.0
2009-04-14 00:47:00,100.045,100.045,100.04,100.04,33800000.0
2009-04-14 00:48:00,100.045,100.045,100.045,100.045,4400000.0
2009-04-14 00:49:00,100.045,100.045,100.045,100.045,9800000.0
2009-04-14 00:50:00,100.045,100.055,100.045,100.05,33000000.0
2009-04-14 00:51:00,100.045,100.05,100.045,100.05,11400000.0
2009-04-14 00:52:00,100.05,100.06,100.05,100.05,27400000.0
2009-04-14 00:53:00,100.055,100.055,100.04,100.045,43800000.0
2009-04-14 00:54:00,100.045,100.05,100.04,100.045,75200000.0
2009-04-14 00:55:00,100.045,100.05,100.04,100.04,49600000.0
2009-04-14 00:56:00,100.04,100.05,100.04,100.04,70400000.0
2009-04-14 00:58:00,100.04,100.05,100.01,100.01,219400001.0
2009-04-14 00:59:00,100.02,100.05,100.02,100.03,149800000.0
2009-04-14 01:00:00,100.03,100.035,100.03,100.035,59200000.0
2009-04-14 01:01:00,100.035,100.05,100.03,100.045,60600000.0
2009-04-14 01:02:00,100.05,100.05,100.05,100.05,11400000.0
2009-04-14 01:03:00,100.05,100.05,100.05,100.05,38200000.0
2009-04-14 01:04:00,100.055,100.055,100.055,100.055,4400000.0
2009-04-14 01:05:00,100.055,100.06,100.05,100.06,30800000.0
2009-04-14 01:06:00,100.075,100.08,100.07,100.07,53800000.0
2009-04-14 01:07:00,100.07,100.075,100.07,100.07,12200000.0
2009-04-14 01:08:00,100.075,100.08,100.065,100.065,38800000.0
2009-04-14 01:09:00,100.075,100.105,100.075,100.105,23400000.0
2009-04-14 01:10:00,100.1,100.11,100.095,100.105,24600000.0
2009-04-14 01:11:00,100.09,100.1,100.09,100.1,19400000.0
2009-04-14 01:12:00,100.105,100.14,100.105,100.12,95400000.0
2009-04-14 01:13:00,100.11,100.13,100.11,100.12,224200000.0
2009-04-14 01:14:00,100.12,100.12,100.12,100.12,5400000.0
2009-04-14 01:15:00,100.12,100.12,100.12,100.12,20400000.0
2009-04-14 01:16:00,100.12,100.13,100.1,100.13,328800000.0
2009-04-14 01:17:00,100.13,100.13,100.095,100.1,318400000.0
2009-04-14 01:18:00,100.11,100.115,100.09,100.09,230000001.0
2009-04-14 01:19:00,100.09,100.1,100.09,100.1,36000000.0
2009-04-14 01:20:00,100.09,100.09,100.07,100.08,459999997.0
2009-04-14 01:21:00,100.08,100.095,100.08,100.08,198600001.0
2009-04-14 01:22:00,100.08,100.1,100.07,100.1,277800001.0
2009-04-14 01:23:00,100.1,100.105,100.09,100.09,163900000.0
2009-04-14 01:24:00,100.09,100.09,100.07,100.08,264999998.0
2009-04-14 01:25:00,100.08,100.1,100.075,100.1,132600000.0
2009-04-14 01:26:00,100.1,100.15,100.09,100.15,319400000.0
2009-04-14 01:27:00,100.15,100.15,100.125,100.14,442000003.0
2009-04-14 01:28:00,100.14,100.145,100.13,100.14,109000000.0
2009-04-14 01:29:00,100.14,100.14,100.14,100.14,16200000.0
2009-04-14 01:30:00,100.14,100.145,100.11,100.14,318000001.0
2009-04-14 01:31:00,100.14,100.15,100.13,100.15,101600000.0
2009-04-14 01:32:00,100.15,100.185,100.15,100.175,149600001.0
2009-04-14 01:33:00,100.175,100.2,100.165,100.195,221000000.0
2009-04-14 01:34:00,100.19,100.195,100.165,100.185,115400000.0
2009-04-14 01:35:00,100.185,100.245,100.18,100.24,300700000.0
2009-04-14 01:36:00,100.24,100.25,100.23,100.235,200999999.0
2009-04-14 01:37:00,100.235,100.255,100.235,100.24,353000002.0
2009-04-14 01:38:00,100.24,100.24,100.195,100.205,387100001.0
2009-04-14 01:39:00,100.205,100.23,100.2,100.23,149400000.0
2009-04-14 01:40:00,100.225,100.23,100.22,100.23,77800000.0
2009-04-14 01:41:00,100.23,100.24,100.23,100.23,89200000.0
2009-04-14 01:42:00,100.235,100.255,100.235,100.255,77400000.0
2009-04-14 01:43:00,100.245,100.31,100.24,100.305,448800000.0
2009-04-14 01:44:00,100.32,100.34,100.3,100.315,470200000.0
2009-04-14 01:45:00,100.31,100.32,100.28,100.31,223999999.0
2009-04-14 01:46:00,100.31,100.36,100.3,100.355,150800000.0
2009-04-14 01:47:00,100.36,100.36,100.31,100.315,290999999.0
2009-04-14 01:48:00,100.315,100.32,100.31,100.32,286799999.0
2009-04-14 01:49:00,100.32,100.41,100.32,100.41,214799999.0
2009-04-14 01:50:00,100.41,100.42,100.35,100.37,613199999.0
2009-04-14 01:51:00,100.365,100.37,100.34,100.355,321200001.0
2009-04-14 01:52:00,100.35,100.355,100.32,100.335,383599998.0
2009-04-14 01:53:00,100.335,100.35,100.33,100.35,123200000.0
2009-04-14 01:54:00,100.35,100.355,100.34,100.35,32600000.0
2009-04-14 01:55:00,100.36,100.36,100.345,100.355,83200000.0
2009-04-14 01:56:00,100.355,100.38,100.345,100.35,129500000.0
2009-04-14 01:57:00,100.36,100.38,100.35,100.38,254800000.0
2009-04-14 01:58:00,100.38,100.38,100.33,100.34,301200002.0
2009-04-14 01:59:00,100.33,100.34,100.33,100.33,69400000.0
2009-04-14 02:00:00,100.33,100.335,100.325,100.325,384200000.0
2009-04-14 02:01:00,100.33,100.335,100.32,100.32,297200001.0
2009-04-14 02:02:00,100.32,100.34,100.31,100.32,430400001.0
2009-04-14 02:03:00,100.32,100.33,100.315,100.32,152800000.0
2009-04-14 02:04:00,100.325,100.33,100.32,100.32,225600000.0
2009-04-14 02:05:00,100.32,100.335,100.305,100.305,480000000.0
2009-04-14 02:06:00,100.31,100.31,100.28,100.29,250400000.0
2009-04-14 02:07:00,100.3,100.34,100.29,100.34,149600000.0
2009-04-14 02:08:00,100.34,100.34,100.315,100.325,273000000.0
2009-04-14 02:09:00,100.33,100.335,100.31,100.31,239000000.0
2009-04-14 02:10:00,100.32,100.33,100.315,100.32,126600000.0
2009-04-14 02:11:00,100.32,100.32,100.31,100.32,169400000.0
2009-04-14 02:12:00,100.31,100.37,100.31,100.36,315800000.0
2009-04-14 02:13:00,100.365,100.42,100.36,100.41,406400000.0
2009-04-14 02:14:00,100.4,100.4,100.36,100.39,299700000.0
2009-04-14 02:15:00,100.39,100.39,100.36,100.38,226000000.0
2009-04-14 02:16:00,100.375,100.41,100.37,100.41,283000000.0
2009-04-14 02:17:00,100.41,100.42,100.39,100.395,222800000.0
2009-04-14 02:18:00,100.39,100.4,100.36,100.37,277000001.0
2009-04-14 02:19:00,100.37,100.405,100.365,100.405,189600000.0
2009-04-14 02:20:00,100.405,100.42,100.37,100.37,267000000.0
2009-04-14 02:21:00,100.37,100.39,100.36,100.38,198800000.0
2009-04-14 02:22:00,100.38,100.39,100.37,100.385,340800004.0
2009-04-14 02:23:00,100.38,100.42,100.375,100.405,264599998.0
2009-04-14 02:24:00,100.41,100.41,100.385,100.39,251800000.0
2009-04-14 02:25:00,100.4,100.4,100.36,100.38,273200001.0
2009-04-14 02:26:00,100.37,100.38,100.35,100.35,211200000.0
2009-04-14 02:27:00,100.35,100.35,100.34,100.35,344600003.0
2009-04-14 02:28:00,100.34,100.345,100.31,100.31,414300001.0
2009-04-14 02:29:00,100.31,100.31,100.29,100.29,186800000.0
2009-04-14 02:30:00,100.29,100.32,100.28,100.28,244300000.0
2009-04-14 02:31:00,100.28,100.31,100.26,100.31,323900000.0
2009-04-14 02:32:00,100.305,100.33,100.305,100.31,245400002.0
2009-04-14 02:33:00,100.31,100.315,100.28,100.31,280300000.0
2009-04-14 02:34:00,100.31,100.31,100.28,100.28,114600000.0
2009-04-14 02:35:00,100.28,100.31,100.28,100.31,228799997.0
2009-04-14 02:36:00,100.31,100.31,100.3,100.3,71399999.0
2009-04-14 02:37:00,100.3,100.31,100.28,100.29,226200001.0
2009-04-14 02:38:00,100.28,100.29,100.26,100.27,259800001.0
2009-04-14 02:39:00,100.265,100.28,100.265,100.28,108200001.0
2009-04-14 02:40:00,100.27,100.27,100.26,100.265,198400000.0
2009-04-14 02:41:00,100.27,100.27,100.255,100.26,70500000.0
2009-04-14 02:42:00,100.265,100.265,100.26,100.26,73200000.0
2009-04-14 02:43:00,100.26,100.26,100.22,100.22,265000000.0
2009-04-14 02:44:00,100.23,100.3,100.23,100.29,163800000.0
2009-04-14 02:45:00,100.29,100.32,100.255,100.31,234600001.0
2009-04-14 02:46:00,100.305,100.305,100.29,100.29,89600000.0
2009-04-14 02:47:00,100.29,100.31,100.28,100.31,104400000.0
2009-04-14 02:48:00,100.31,100.31,100.28,100.29,95600000.0
2009-04-14 02:49:00,100.29,100.3,100.28,100.285,306400001.0
2009-04-14 02:50:00,100.295,100.31,100.295,100.3,127000000.0
2009-04-14 02:51:00,100.3,100.31,100.3,100.3,63400000.0
2009-04-14 02:52:00,100.3,100.39,100.3,100.38,281800000.0
2009-04-14 02:53:00,100.38,100.41,100.36,100.41,313400001.0
2009-04-14 02:54:00,100.405,100.425,100.37,100.37,505000000.0
2009-04-14 02:55:00,100.345,100.36,100.29,100.3,573200000.0
2009-04-14 02:56:00,100.295,100.295,100.215,100.235,692300003.0
2009-04-14 02:57:00,100.24,100.26,100.23,100.25,357600000.0
2009-04-14 02:58:00,100.265,100.28,100.24,100.26,338000000.0
2009-04-14 02:59:00,100.26,100.265,100.245,100.25,285600000.0
2009-04-14 03:00:00,100.245,100.245,100.17,100.18,334800000.0
2009-04-14 03:01:00,100.18,100.19,100.155,100.18,335000000.0
2009-04-14 03:02:00,100.18,100.18,100.115,100.115,389100000.0
2009-04-14 03:03:00,100.12,100.13,99.935,100.04,471000001.0
2009-04-14 03:04:00,100.04,100.085,100.035,100.07,342400000.0
2009-04-14 03:05:00,100.07,100.08,100.065,100.065,150000000.0
2009-04-14 03:06:00,100.06,100.11,100.06,100.095,364000000.0
2009-04-14 03:07:00,100.095,100.12,100.07,100.1,380999999.0
2009-04-14 03:08:00,100.1,100.105,100.08,100.1,211200000.0
2009-04-14 03:09:00,100.1,100.15,100.1,100.12,235600000.0
2009-04-14 03:10:00,100.12,100.12,100.09,100.09,289000000.0
2009-04-14 03:11:00,100.09,100.095,100.08,100.085,336500000.0
2009-04-14 03:12:00,100.09,100.1,100.09,100.1,183999999.0
2009-04-14 03:13:00,100.1,100.11,100.08,100.09,125300000.0
2009-04-14 03:14:00,100.09,100.11,100.08,100.11,237200001.0
2009-04-14 03:15:00,100.1,100.1,100.09,100.09,145200001.0
2009-04-14 03:16:00,100.09,100.09,100.055,100.075,334900000.0
2009-04-14 03:17:00,100.075,100.085,100.05,100.06,417000000.0
2009-04-14 03:18:00,100.05,100.075,100.04,100.065,291200000.0
2009-04-14 03:19:00,100.08,100.085,100.075,100.08,83000000.0
2009-04-14 03:20:00,100.08,100.1,100.08,100.1,169400000.0
2009-04-14 03:21:00,100.1,100.105,100.095,100.095,74600000.0
2009-04-14 03:22:00,100.1,100.1,100.09,100.09,79400000.0
2009-04-14 03:23:00,100.09,100.1,100.055,100.07,250100000.0
2009-04-14 03:24:00,100.075,100.075,99.98,99.995,331400000.0
2009-04-14 03:25:00,99.995,100.03,99.99,99.99,332400000.0
2009-04-14 03:26:00,99.99,100.01,99.95,99.955,325200000.0
2009-04-14 03:27:00,99.955,99.955,99.91,99.92,244400000.0
2009-04-14 03:28:00,99.91,99.92,99.89,99.895,399799998.0
2009-04-14 03:29:00,99.895,99.96,99.895,99.93,226800000.0
2009-04-14 03:30:00,99.925,99.93,99.855,99.92,511400000.0
2009-04-14 03:31:00,99.9,99.935,99.9,99.93,185800000.0
2009-04-14 03:32:00,99.93,99.975,99.93,99.975,279700000.0
2009-04-14 03:33:00,99.96,99.97,99.91,99.93,469000001.0
2009-04-14 03:34:00,99.935,99.955,99.925,99.93,272800000.0
2009-04-14 03:35:00,99.93,99.97,99.93,99.96,205400000.0
2009-04-14 03:36:00,99.95,99.95,99.92,99.93,298600000.0
2009-04-14 03:37:00,99.93,99.975,99.93,99.975,86400000.0
2009-04-14 03:38:00,99.98,100.0,99.98,99.98,287000001.0
2009-04-14 03:39:00,99.98,99.99,99.95,99.99,296600000.0
2009-04-14 03:40:00,99.99,100.01,99.98,100.01,188800000.0
2009-04-14 03:41:00,100.01,100.01,99.98,100.0,433800002.0
2009-04-14 03:42:00,99.99,100.01,99.99,99.995,146800000.0
2009-04-14 03:43:00,99.995,100.0,99.98,99.99,258800000.0
2009-04-14 03:44:00,99.985,99.985,99.965,99.97,346700000.0
2009-04-14 03:45:00,99.97,99.97,99.95,99.95,256400000.0
2009-04-14 03:46:00,99.955,99.96,99.93,99.95,286200000.0
2009-04-14 03:47:00,99.945,99.945,99.88,99.88,618000000.0
2009-04-14 03:48:00,99.885,99.92,99.855,99.855,505100000.0
2009-04-14 03:49:00,99.86,99.88,99.83,99.845,505600000.0
2009-04-14 03:50:00,99.84,99.86,99.81,99.86,711500000.0
2009-04-14 03:51:00,99.86,99.86,99.79,99.79,614599996.0
2009-04-14 03:52:00,99.79,99.85,99.79,99.84,580400000.0
2009-04-14 03:53:00,99.84,99.86,99.83,99.83,385600000.0
2009-04-14 03:54:00,99.82,99.84,99.82,99.83,688000001.0
2009-04-14 03:55:00,99.83,99.86,99.83,99.85,280000000.0
2009-04-14 03:56:00,99.845,99.85,99.83,99.85,208100000.0
2009-04-14 03:57:00,99.85,99.87,99.845,99.87,153400000.0
2009-04-14 03:58:00,99.875,99.91,99.86,99.865,476400000.0
2009-04-14 03:59:00,99.86,99.87,99.86,99.86,178800002.0
2009-04-14 04:00:00,99.865,99.865,99.83,99.84,256399999.0
2009-04-14 04:01:00,99.84,99.865,99.84,99.865,308600000.0
2009-04-14 04:02:00,99.87,99.93,99.87,99.87,464600000.0
2009-04-14 04:03:00,99.87,99.88,99.85,99.865,426600005.0
2009-04-14 04:04:00,99.88,99.92,99.87,99.91,492400001.0
2009-04-14 04:05:00,99.91,99.95,99.91,99.93,174600000.0
2009-04-14 04:06:00,99.935,99.935,99.9,99.905,205000000.0
2009-04-14 04:07:00,99.91,99.94,99.9,99.935,179200000.0
2009-04-14 04:08:00,99.93,99.93,99.885,99.89,481000002.0
2009-04-14 04:09:00,99.89,99.895,99.88,99.89,208200002.0
2009-04-14 04:10:00,99.89,99.895,99.88,99.89,88600000.0
2009-04-14 04:11:00,99.89,99.89,99.89,99.89,9600000.0
2009-04-14 04:12:00,99.89,99.91,99.87,99.91,247600000.0
2009-04-14 04:13:00,99.905,99.93,99.89,99.91,411600001.0
2009-04-14 04:14:00,99.91,99.92,99.91,99.92,238800000.0
2009-04-14 04:15:00,99.915,99.945,99.91,99.925,495199998.0
2009-04-14 04:16:00,99.92,99.92,99.88,99.9,478799999.0
2009-04-14 04:17:00,99.905,99.92,99.88,99.88,215300000.0
2009-04-14 04:18:00,99.88,99.91,99.88,99.91,230400000.0
2009-04-14 04:19:00,99.91,99.91,99.91,99.91,95600000.0
2009-04-14 04:20:00,99.905,99.915,99.89,99.9,422200001.0
2009-04-14 04:21:00,99.9,99.905,99.85,99.86,465800002.0
2009-04-14 04:22:00,99.86,99.88,99.85,99.86,514600001.0
2009-04-14 04:23:00,99.865,99.875,99.84,99.84,355200000.0
2009-04-14 04:24:00,99.845,99.85,99.82,99.82,376800000.0
2009-04-14 04:25:00,99.82,99.83,99.81,99.82,245000000.0
2009-04-14 04:26:00,99.82,99.84,99.81,99.81,230200001.0
2009-04-14 04:27:00,99.81,99.82,99.8,99.81,610500000.0
2009-04-14 04:28:00,99.8,99.81,99.76,99.8,653399997.0
2009-04-14 04:29:00,99.8,99.8,99.72,99.785,490699999.0
2009-04-14 04:30:00,99.79,99.79,99.71,99.71,563100000.0
2009-04-14 04:31:00,99.71,99.73,99.71,99.72,279800000.0
2009-04-14 04:32:00,99.72,99.73,99.7,99.71,453400000.0
2009-04-14 04:33:00,99.71,99.71,99.68,99.68,803600000.0
2009-04-14 04:34:00,99.68,99.69,99.615,99.615,605800000.0
2009-04-14 04:35:00,99.635,99.655,99.62,99.62,350200000.0
2009-04-14 04:36:00,99.62,99.68,99.62,99.65,515800004.0
2009-04-14 04:37:00,99.65,99.7,99.645,99.69,475900000.0
2009-04-14 04:38:00,99.69,99.7,99.68,99.695,221600002.0
2009-04-14 04:39:00,99.685,99.695,99.68,99.695,99600000.0
2009-04-14 04:40:00,99.695,99.7,99.67,99.68,484200004.0
2009-04-14 04:41:00,99.68,99.69,99.655,99.665,349400002.0
2009-04-14 04:42:00,99.66,99.675,99.655,99.67,156400000.0
2009-04-14 04:43:00,99.67,99.71,99.67,99.69,486800001.0
2009-04-14 04:44:00,99.695,99.73,99.69,99.73,347300000.0
2009-04-14 04:45:00,99.72,99.745,99.71,99.73,331200000.0
2009-04-14 04:46:00,99.73,99.73,99.7,99.72,514800000.0
2009-04-14 04:47:00,99.72,99.72,99.68,99.68,357600002.0
2009-04-14 04:48:00,99.68,99.695,99.675,99.675,253600000.0
2009-04-14 04:49:00,99.68,99.685,99.655,99.655,236100000.0
2009-04-14 04:50:00,99.665,99.71,99.645,99.71,567200000.0
2009-04-14 04:51:00,99.71,99.72,99.69,99.7,436200001.0
2009-04-14 04:52:00,99.71,99.71,99.68,99.695,240199999.0
2009-04-14 04:53:00,99.685,99.705,99.68,99.68,380799999.0
2009-04-14 04:54:00,99.66,99.69,99.66,99.69,156000000.0
2009-04-14 04:55:00,99.69,99.695,99.685,99.69,213200000.0
2009-04-14 04:56:00,99.69,99.7,99.685,99.685,46400000.0
2009-04-14 04:57:00,99.685,99.715,99.685,99.705,140800000.0
2009-04-14 04:58:00,99.705,99.705,99.685,99.685,83200000.0
2009-04-14 04:59:00,99.68,99.725,99.67,99.72,527599998.0
2009-04-14 05:00:00,99.725,99.77,99.71,99.77,423400003.0
2009-04-14 05:01:00,99.77,99.77,99.725,99.73,454000000.0
2009-04-14 05:02:00,99.73,99.73,99.73,99.73,10000000.0
2009-04-14 05:03:00,99.73,99.74,99.72,99.74,196999999.0
2009-04-14 05:04:00,99.73,99.775,99.73,99.75,324400000.0
2009-04-14 05:05:00,99.75,99.76,99.75,99.75,50000000.0
2009-04-14 05:06:00,99.75,99.775,99.75,99.77,78400000.0
2009-04-14 05:07:00,99.77,99.77,99.735,99.735,220200000.0
2009-04-14 05:08:00,99.74,99.765,99.73,99.76,297599996.0
2009-04-14 05:09:00,99.76,99.76,99.76,99.76,74400000.0
2009-04-14 05:10:00,99.76,99.77,99.76,99.77,55800000.0
2009-04-14 05:11:00,99.77,99.77,99.77,99.77,14400000.0
2009-04-14 05:12:00,99.77,99.77,99.74,99.74,88200000.0
2009-04-14 05:13:00,99.75,99.75,99.745,99.75,41800000.0
2009-04-14 05:14:00,99.745,99.76,99.74,99.76,52400000.0
2009-04-14 05:15:00,99.76,99.795,99.76,99.79,217100000.0
2009-04-14 05:16:00,99.78,99.79,99.775,99.79,74000000.0
2009-04-14 05:17:00,99.79,99.795,99.79,99.79,22800000.0
2009-04-14 05:18:00,99.785,99.795,99.78,99.79,112900000.0
2009-04-14 05:19:00,99.79,99.79,99.765,99.785,142400000.0
2009-04-14 05:20:00,99.785,99.79,99.775,99.775,119600000.0
2009-04-14 05:21:00,99.775,99.805,99.77,99.8,89700000.0
2009-04-14 05:22:00,99.805,99.845,99.805,99.84,190000000.0
2009-04-14 05:23:00,99.835,99.835,99.81,99.81,309199997.0
2009-04-14 05:24:00,99.81,99.81,99.78,99.795,344800002.0
2009-04-14 05:25:00,99.78,99.795,99.78,99.785,267200005.0
2009-04-14 05:26:00,99.785,99.8,99.785,99.8,116400000.0
2009-04-14 05:27:00,99.795,99.81,99.795,99.8,153200000.0
2009-04-14 05:28:00,99.795,99.8,99.765,99.78,318999999.0
2009-04-14 05:29:00,99.765,99.78,99.755,99.76,163700000.0
2009-04-14 05:30:00,99.765,99.79,99.755,99.77,251200000.0
2009-04-14 05:31:00,99.77,99.79,99.76,99.79,110000000.0
2009-04-14 05:32:00,99.785,99.815,99.785,99.815,138000000.0
2009-04-14 05:33:00,99.81,99.84,99.805,99.84,218200000.0
2009-04-14 05:34:00,99.835,99.89,99.835,99.86,358599999.0
2009-04-14 05:35:00,99.855,99.88,99.84,99.88,208200000.0
2009-04-14 05:36:00,99.875,99.88,99.86,99.86,227800000.0
2009-04-14 05:37:00,99.86,99.86,99.85,99.85,159800000.0
2009-04-14 05:38:00,99.85,99.855,99.82,99.85,237000000.0
2009-04-14 05:39:00,99.85,99.865,99.85,99.865,86900000.0
2009-04-14 05:40:00,99.86,99.875,99.855,99.875,53800000.0
2009-04-14 05:41:00,99.875,99.885,99.86,99.87,203400000.0
2009-04-14 05:42:00,99.87,99.87,99.845,99.865,229400000.0
2009-04-14 05:43:00,99.86,99.865,99.855,99.865,25600000.0
2009-04-14 05:44:00,99.865,99.89,99.86,99.885,87400000.0
2009-04-14 05:45:00,99.885,99.89,99.875,99.89,39800000.0
2009-04-14 05:46:00,99.89,99.92,99.885,99.91,98200000.0
2009-04-14 05:47:00,99.91,99.91,99.89,99.905,162800000.0
2009-04-14 05:48:00,99.905,99.92,99.885,99.895,190400001.0
2009-04-14 05:49:00,99.895,99.9,99.875,99.88,124000000.0
2009-04-14 05:50:00,99.87,99.87,99.87,99.87,164400000.0
2009-04-14 05:51:00,99.87,99.87,99.85,99.85,659200000.0
2009-04-14 05:52:00,99.85,99.86,99.82,99.84,612600000.0
2009-04-14 05:53:00,99.84,99.84,99.82,99.83,385599999.0
2009-04-14 05:54:00,99.835,99.86,99.835,99.85,246399999.0
2009-04-14 05:55:00,99.845,99.855,99.84,99.85,137600000.0
2009-04-14 05:56:00,99.85,99.855,99.84,99.84,535000001.0
2009-04-14 05:57:00,99.845,99.85,99.83,99.845,234800000.0
2009-04-14 05:58:00,99.845,99.85,99.835,99.85,172600002.0
2009-04-14 05:59:00,99.84,99.845,99.83,99.83,189600000.0
2009-04-14 06:00:00,99.824,99.826,99.822,99.824,69600000.0
2009-04-14 06:01:00,99.83,99.84,99.825,99.835,69600000.0
2009-04-14 06:02:00,99.84,99.85,99.835,99.85,82400000.0
2009-04-14 06:03:00,99.86,99.86,99.85,99.86,84600000.0
2009-04-14 06:04:00,99.855,99.86,99.84,99.85,223400001.0
2009-04-14 06:05:00,99.85,99.86,99.835,99.84,184500001.0
2009-04-14 06:06:00,99.85,99.86,99.84,99.855,386800001.0
2009-04-14 06:07:00,99.855,99.855,99.82,99.82,147000000.0
2009-04-14 06:08:00,99.83,99.83,99.81,99.82,91000000.0
2009-04-14 06:09:00,99.82,99.82,99.82,99.82,4800000.0
2009-04-14 06:10:00,99.815,99.82,99.815,99.82,30400000.0
2009-04-14 06:11:00,99.82,99.85,99.82,99.85,333000001.0
2009-04-14 06:12:00,99.84,99.855,99.83,99.84,261800002.0
2009-04-14 06:13:00,99.84,99.85,99.825,99.825,101200000.0
2009-04-14 06:14:00,99.83,99.865,99.83,99.865,229200000.0
2009-04-14 06:15:00,99.865,99.865,99.845,99.845,209200001.0
2009-04-14 06:16:00,99.855,99.86,99.845,99.845,19200000.0
2009-04-14 06:17:00,99.845,99.855,99.84,99.855,68400000.0
2009-04-14 06:18:00,99.85,99.855,99.845,99.85,101800000.0
2009-04-14 06:19:00,99.85,99.85,99.83,99.835,174600000.0
2009-04-14 06:20:00,99.835,99.85,99.835,99.85,50700000.0
2009-04-14 06:21:00,99.85,99.85,99.825,99.825,107000000.0
2009-04-14 06:22:00,99.825,99.83,99.82,99.825,129600000.0
2009-04-14 06:23:00,99.825,99.835,99.82,99.83,101500000.0
2009-04-14 06:24:00,99.83,99.85,99.825,99.85,226799997.0
2009-04-14 06:25:00,99.845,99.86,99.835,99.855,147000000.0
2009-04-14 06:26:00,99.855,99.86,99.855,99.86,20800000.0
2009-04-14 06:27:00,99.86,99.87,99.84,99.84,88600000.0
2009-04-14 06:28:00,99.845,99.85,99.84,99.85,160000000.0
2009-04-14 06:29:00,99.85,99.88,99.85,99.87,75800000.0
2009-04-14 06:30:00,99.88,99.925,99.88,99.88,570700000.0
2009-04-14 06:31:00,99.885,99.89,99.88,99.89,60000000.0
2009-04-14 06:32:00,99.89,99.9,99.885,99.885,64800000.0
2009-04-14 06:33:00,99.88,99.89,99.87,99.87,135600000.0
2009-04-14 06:34:00,99.875,99.88,99.86,99.87,212800000.0
2009-04-14 06:35:00,99.87,99.87,99.86,99.86,43200000.0
2009-04-14 06:36:00,99.855,99.86,99.845,99.85,95900000.0
2009-04-14 06:37:00,99.85,99.86,99.85,99.86,72400000.0
2009-04-14 06:38:00,99.86,99.86,99.86,99.86,28800000.0
2009-04-14 06:39:00,99.85,99.86,99.845,99.85,181900000.0
2009-04-14 06:40:00,99.85,99.86,99.845,99.85,289800000.0
2009-04-14 06:41:00,99.845,99.85,99.835,99.845,172200000.0
2009-04-14 06:42:00,99.85,99.85,99.845,99.845,122800000.0
2009-04-14 06:43:00,99.845,99.86,99.84,99.86,110000000.0
2009-04-14 06:44:00,99.86,99.86,99.86,99.86,14400000.0
2009-04-14 06:45:00,99.86,99.86,99.85,99.85,130400000.0
2009-04-14 06:46:00,99.85,99.85,99.85,99.85,10000000.0
2009-04-14 06:47:00,99.86,99.86,99.84,99.845,90800000.0
2009-04-14 06:48:00,99.84,99.85,99.84,99.85,62000000.0
2009-04-14 06:49:00,99.84,99.85,99.84,99.845,244700000.0
2009-04-14 06:50:00,99.84,99.85,99.825,99.825,339299999.0
2009-04-14 06:51:00,99.83,99.83,99.82,99.82,180400000.0
2009-04-14 06:52:00,99.835,99.845,99.82,99.83,279600001.0
2009-04-14 06:53:00,99.835,99.84,99.83,99.83,58400000.0
2009-04-14 06:54:00,99.83,99.83,99.83,99.83,46000000.0
2009-04-14 06:55:00,99.84,99.85,99.82,99.82,570400002.0
2009-04-14 06:56:00,99.82,99.83,99.82,99.82,357200002.0
2009-04-14 06:57:00,99.82,99.83,99.82,99.82,285400000.0
2009-04-14 06:58:00,99.82,99.82,99.81,99.82,137400000.0
2009-04-14 06:59:00,99.82,99.84,99.82,99.84,202800001.0
2009-04-14 07:00:00,99.84,99.85,99.84,99.84,247600000.0
2009-04-14 07:01:00,99.84,99.84,99.84,99.84,63200000.0
2009-04-14 07:02:00,99.84,99.85,99.84,99.84,135199999.0
2009-04-14 07:03:00,99.84,99.84,99.83,99.83,166800000.0
2009-04-14 07:04:00,99.83,99.85,99.825,99.83,567799998.0
2009-04-14 07:05:00,99.825,99.84,99.815,99.83,464900000.0
2009-04-14 07:06:00,99.825,99.83,99.81,99.82,321300001.0
2009-04-14 07:07:00,99.82,99.84,99.81,99.82,293800000.0
2009-04-14 07:08:00,99.82,99.83,99.785,99.805,489700000.0
2009-04-14 07:09:00,99.81,99.81,99.79,99.79,227000000.0
2009-04-14 07:10:00,99.78,99.79,99.77,99.77,238799998.0
2009-04-14 07:11:00,99.77,99.77,99.77,99.77,101200000.0
2009-04-14 07:12:00,99.775,99.775,99.77,99.77,304600000.0
2009-04-14 07:13:00,99.77,99.77,99.77,99.77,40400000.0
2009-04-14 07:14:00,99.765,99.78,99.765,99.77,222000000.0
2009-04-14 07:15:00,99.77,99.77,99.75,99.76,203300001.0
2009-04-14 07:16:00,99.76,99.76,99.76,99.76,221200000.0
2009-04-14 07:17:00,99.76,99.76,99.75,99.76,148000000.0
2009-04-14 07:18:00,99.765,99.77,99.76,99.76,285100000.0
2009-04-14 07:19:00,99.76,99.78,99.76,99.78,218800000.0
2009-04-14 07:20:00,99.78,99.83,99.76,99.8,364200000.0
2009-04-14 07:21:00,99.8,99.8,99.775,99.8,345600002.0
2009-04-14 07:22:00,99.8,99.8,99.775,99.785,223300002.0
2009-04-14 07:23:00,99.785,99.79,99.785,99.79,8200000.0
2009-04-14 07:24:00,99.79,99.8,99.785,99.8,46000000.0
2009-04-14 07:25:00,99.8,99.81,99.78,99.785,140200000.0
2009-04-14 07:26:00,99.785,99.785,99.75,99.75,343200002.0
2009-04-14 07:27:00,99.75,99.76,99.75,99.755,83400000.0
2009-04-14 07:28:00,99.76,99.76,99.75,99.76,34800000.0
2009-04-14 07:29:00,99.76,99.77,99.76,99.76,88400000.0
2009-04-14 07:30:00,99.76,99.77,99.76,99.76,186800000.0
2009-04-14 07:31:00,99.76,99.77,99.755,99.76,79000000.0
2009-04-14 07:32:00,99.76,99.76,99.76,99.76,118400000.0
2009-04-14 07:33:00,99.76,99.76,99.76,99.76,10000000.0
2009-04-14 07:34:00,99.77,99.78,99.77,99.77,93900000.0
2009-04-14 07:35:00,99.77,99.78,99.76,99.76,119000000.0
2009-04-14 07:36:00,99.76,99.76,99.76,99.76,20000000.0
2009-04-14 07:37:00,99.765,99.765,99.75,99.75,111000000.0
2009-04-14 07:38:00,99.75,99.76,99.73,99.73,257200000.0
2009-04-14 07:39:00,99.735,99.75,99.72,99.73,525200001.0
2009-04-14 07:40:00,99.73,99.77,99.73,99.76,254600000.0
2009-04-14 07:41:00,99.76,99.78,99.75,99.76,120400000.0
2009-04-14 07:42:00,99.77,99.78,99.76,99.78,61400000.0
2009-04-14 07:43:00,99.78,99.795,99.775,99.795,145800000.0
2009-04-14 07:44:00,99.795,99.795,99.78,99.79,242000000.0
2009-04-14 07:45:00,99.79,99.805,99.79,99.79,191200000.0
2009-04-14 07:46:00,99.8,99.82,99.79,99.79,207400000.0
2009-04-14 07:47:00,99.8,99.815,99.755,99.76,374400000.0
2009-04-14 07:48:00,99.76,99.765,99.75,99.765,173000000.0
2009-04-14 07:49:00,99.765,99.785,99.765,99.78,219400000.0
2009-04-14 07:50:00,99.785,99.8,99.785,99.8,65000000.0
2009-04-14 07:51:00,99.805,99.83,99.805,99.83,91400000.0
2009-04-14 07:52:00,99.835,99.84,99.82,99.84,313400000.0
2009-04-14 07:53:00,99.84,99.85,99.84,99.84,339200001.0
2009-04-14 07:54:00,99.84,99.84,99.83,99.84,110400000.0
2009-04-14 07:55:00,99.83,99.84,99.83,99.83,303399999.0
2009-04-14 07:56:00,99.83,99.84,99.82,99.82,393000000.0
2009-04-14 07:57:00,99.82,99.83,99.82,99.82,275800001.0
2009-04-14 07:58:00,99.82,99.85,99.82,99.85,219200002.0
2009-04-14 07:59:00,99.85,99.865,99.84,99.84,270800000.0
2009-04-14 08:00:00,99.83,99.83,99.78,99.79,343200000.0
2009-04-14 08:01:00,99.79,99.8,99.79,99.8,142000002.0
2009-04-14 08:02:00,99.8,99.81,99.795,99.81,409200000.0
2009-04-14 08:03:00,99.815,99.815,99.805,99.81,73600000.0
2009-04-14 08:04:00,99.81,99.815,99.81,99.815,122600000.0
2009-04-14 08:05:00,99.815,99.84,99.81,99.825,392799999.0
2009-04-14 08:06:00,99.83,99.85,99.83,99.84,327600001.0
2009-04-14 08:07:00,99.84,99.84,99.8,99.8,609000003.0
2009-04-14 08:08:00,99.8,99.81,99.8,99.805,371999998.0
2009-04-14 08:09:00,99.795,99.8,99.79,99.8,208800000.0
2009-04-14 08:10:00,99.8,99.805,99.79,99.8,407999999.0
2009-04-14 08:11:00,99.805,99.805,99.79,99.8,243200000.0
2009-04-14 08:12:00,99.795,99.8,99.79,99.79,180400000.0
2009-04-14 08:13:00,99.785,99.785,99.75,99.77,517800004.0
2009-04-14 08:14:00,99.78,99.78,99.76,99.77,177600000.0
2009-04-14 08:15:00,99.765,99.765,99.73,99.74,248800000.0
2009-04-14 08:16:00,99.74,99.74,99.7,99.71,551500001.0
2009-04-14 08:17:00,99.71,99.71,99.665,99.67,826700000.0
2009-04-14 08:18:00,99.67,99.68,99.625,99.625,574999998.0
2009-04-14 08:19:00,99.625,99.675,99.62,99.665,606200000.0
2009-04-14 08:20:00,99.655,99.67,99.64,99.65,963400008.0
2009-04-14 08:21:00,99.65,99.66,99.635,99.635,566400001.0
2009-04-14 08:22:00,99.63,99.665,99.62,99.65,707800001.0
2009-04-14 08:23:00,99.65,99.705,99.65,99.7,435000000.0
2009-04-14 08:24:00,99.7,99.725,99.675,99.72,500000000.0
2009-04-14 08:25:00,99.725,99.735,99.675,99.68,575900001.0
2009-04-14 08:26:00,99.68,99.695,99.675,99.69,341500001.0
2009-04-14 08:27:00,99.69,99.69,99.67,99.67,138800001.0
2009-04-14 08:28:00,99.67,99.69,99.67,99.68,286399999.0
2009-04-14 08:29:00,99.68,99.705,99.68,99.69,427900003.0
2009-04-14 08:30:00,99.69,99.69,99.66,99.665,350200001.0
2009-04-14 08:31:00,99.67,99.705,99.67,99.67,498400000.0
2009-04-14 08:32:00,99.68,99.71,99.67,99.69,395799999.0
2009-04-14 08:33:00,99.7,99.73,99.7,99.73,674200001.0
2009-04-14 08:34:00,99.73,99.755,99.73,99.73,238800000.0
2009-04-14 08:35:00,99.73,99.76,99.73,99.76,598400005.0
2009-04-14 08:36:00,99.76,99.79,99.76,99.765,440200000.0
2009-04-14 08:37:00,99.755,99.76,99.725,99.725,425399999.0
2009-04-14 08:38:00,99.72,99.73,99.715,99.73,379400001.0
2009-04-14 08:39:00,99.725,99.73,99.71,99.73,505400001.0
2009-04-14 08:40:00,99.74,99.74,99.73,99.73,109200000.0
2009-04-14 08:41:00,99.73,99.74,99.73,99.735,467400001.0
2009-04-14 08:42:00,99.74,99.75,99.73,99.745,415600000.0
2009-04-14 08:43:00,99.75,99.75,99.72,99.72,390600000.0
2009-04-14 08:44:00,99.72,99.75,99.69,99.73,409600001.0
2009-04-14 08:45:00,99.725,99.75,99.7,99.7,623000001.0
2009-04-14 08:46:00,99.7,99.73,99.7,99.73,251800000.0
2009-04-14 08:47:00,99.73,99.75,99.72,99.74,570000002.0
2009-04-14 08:48:00,99.74,99.75,99.7,99.7,608299999.0
2009-04-14 08:49:00,99.7,99.71,99.675,99.7,716799999.0
2009-04-14 08:50:00,99.695,99.71,99.69,99.71,347000000.0
2009-04-14 08:51:00,99.71,99.74,99.71,99.74,424400000.0
2009-04-14 08:52:00,99.74,99.75,99.715,99.73,466100001.0
2009-04-14 08:53:00,99.73,99.755,99.72,99.73,256000000.0
2009-04-14 08:54:00,99.73,99.77,99.725,99.75,390800001.0
2009-04-14 08:55:00,99.75,99.75,99.72,99.73,376200005.0
2009-04-14 08:56:00,99.73,99.73,99.71,99.71,363200002.0
2009-04-14 08:57:00,99.71,99.72,99.695,99.72,218400000.0
2009-04-14 08:58:00,99.73,99.74,99.72,99.72,260600000.0
2009-04-14 08:59:00,99.72,99.725,99.685,99.71,612800000.0
2009-04-14 09:00:00,99.71,99.74,99.7,99.735,388600000.0
2009-04-14 09:01:00,99.735,99.735,99.67,99.68,690399999.0
2009-04-14 09:02:00,99.68,99.69,99.65,99.65,614999998.0
2009-04-14 09:03:00,99.65,99.65,99.57,99.58,648400000.0
2009-04-14 09:04:00,99.58,99.58,99.49,99.495,710400000.0
2009-04-14 09:05:00,99.495,99.55,99.495,99.54,603800004.0
2009-04-14 09:06:00,99.54,99.56,99.51,99.515,769200006.0
2009-04-14 09:07:00,99.515,99.545,99.49,99.505,591700000.0
2009-04-14 09:08:00,99.51,99.51,99.42,99.48,865600003.0
2009-04-14 09:09:00,99.49,99.52,99.47,99.475,708400002.0
2009-04-14 09:10:00,99.485,99.5,99.44,99.45,622000002.0
2009-04-14 09:11:00,99.45,99.48,99.445,99.47,389599999.0
2009-04-14 09:12:00,99.475,99.52,99.475,99.495,466800000.0
2009-04-14 09:13:00,99.495,99.56,99.48,99.53,640800003.0
2009-04-14 09:14:00,99.53,99.55,99.53,99.54,515600004.0
2009-04-14 09:15:00,99.535,99.55,99.475,99.52,609800000.0
2009-04-14 09:16:00,99.53,99.545,99.485,99.485,519200002.0
2009-04-14 09:17:00,99.485,99.515,99.48,99.515,561199999.0
2009-04-14 09:18:00,99.515,99.55,99.515,99.545,283000000.0
2009-04-14 09:19:00,99.55,99.55,99.52,99.54,420400003.0
2009-04-14 09:20:00,99.54,99.56,99.52,99.56,647000002.0
2009-04-14 09:21:00,99.56,99.6,99.56,99.58,414600000.0
2009-04-14 09:22:00,99.59,99.59,99.55,99.55,671400007.0
2009-04-14 09:23:00,99.56,99.57,99.545,99.55,904600004.0
2009-04-14 09:24:00,99.55,99.56,99.55,99.56,213600002.0
2009-04-14 09:25:00,99.56,99.58,99.55,99.57,490600002.0
2009-04-14 09:26:00,99.585,99.62,99.58,99.605,215000000.0
2009-04-14 09:27:00,99.605,99.61,99.58,99.58,371600001.0
2009-04-14 09:28:00,99.58,99.6,99.58,99.6,255400002.0
2009-04-14 09:29:00,99.6,99.6,99.575,99.59,293400000.0
2009-04-14 09:30:00,99.59,99.59,99.58,99.58,144000000.0
2009-04-14 09:31:00,99.58,99.6,99.575,99.575,451199999.0
2009-04-14 09:32:00,99.575,99.595,99.57,99.58,383800000.0
2009-04-14 09:33:00,99.58,99.58,99.56,99.56,748600001.0
2009-04-14 09:34:00,99.56,99.575,99.54,99.56,624800000.0
2009-04-14 09:35:00,99.56,99.565,99.53,99.53,456000002.0
2009-04-14 09:36:00,99.53,99.53,99.51,99.51,455200006.0
2009-04-14 09:37:00,99.51,99.54,99.505,99.53,447600000.0
2009-04-14 09:38:00,99.53,99.53,99.52,99.52,342800000.0
2009-04-14 09:39:00,99.53,99.53,99.52,99.52,215200001.0
2009-04-14 09:40:00,99.52,99.53,99.475,99.52,629000001.0
2009-04-14 09:41:00,99.525,99.57,99.525,99.53,374000000.0
2009-04-14 09:42:00,99.54,99.59,99.53,99.54,532599997.0
2009-04-14 09:43:00,99.545,99.555,99.545,99.545,169400000.0
2009-04-14 09:44:00,99.545,99.55,99.53,99.54,328800000.0
2009-04-14 09:45:00,99.55,99.59,99.545,99.58,464399999.0
2009-04-14 09:46:00,99.565,99.59,99.55,99.585,601000001.0
2009-04-14 09:47:00,99.585,99.61,99.56,99.6,484800002.0
2009-04-14 09:48:00,99.6,99.62,99.6,99.61,840000002.0
2009-04-14 09:49:00,99.61,99.61,99.575,99.59,409200003.0
2009-04-14 09:50:00,99.59,99.615,99.59,99.61,424400005.0
2009-04-14 09:51:00,99.61,99.62,99.6,99.6,666200008.0
2009-04-14 09:52:00,99.61,99.615,99.6,99.6,249400001.0
2009-04-14 09:53:00,99.6,99.62,99.59,99.6,357600002.0
2009-04-14 09:54:00,99.6,99.615,99.6,99.615,174800001.0
2009-04-14 09:55:00,99.61,99.62,99.605,99.61,351800001.0
2009-04-14 09:56:00,99.61,99.62,99.6,99.6,274600000.0
2009-04-14 09:57:00,99.6,99.67,99.59,99.64,415000001.0
2009-04-14 09:58:00,99.64,99.65,99.63,99.64,359200002.0
2009-04-14 09:59:00,99.63,99.645,99.63,99.645,134200000.0
2009-04-14 10:00:00,99.645,99.645,99.63,99.63,242400001.0
2009-04-14 10:01:00,99.63,99.66,99.63,99.66,452600002.0
2009-04-14 10:02:00,99.66,99.68,99.64,99.65,376600001.0
2009-04-14 10:03:00,99.65,99.68,99.65,99.67,378600002.0
2009-04-14 10:04:00,99.67,99.725,99.67,99.67,368399999.0
2009-04-14 10:05:00,99.675,99.68,99.67,99.68,138600000.0
2009-04-14 10:06:00,99.675,99.68,99.65,99.665,348799998.0
2009-04-14 10:07:00,99.67,99.675,99.66,99.66,522600004.0
2009-04-14 10:08:00,99.66,99.72,99.645,99.72,542400000.0
2009-04-14 10:09:00,99.72,99.755,99.7,99.745,786800001.0
2009-04-14 10:10:00,99.74,99.75,99.74,99.74,348999998.0
2009-04-14 10:11:00,99.735,99.735,99.69,99.71,498600003.0
2009-04-14 10:12:00,99.72,99.78,99.71,99.78,537200006.0
2009-04-14 10:13:00,99.78,99.785,99.74,99.745,861200002.0
2009-04-14 10:14:00,99.745,99.745,99.71,99.72,347800000.0
2009-04-14 10:15:00,99.72,99.735,99.715,99.715,344400001.0
2009-04-14 10:16:00,99.71,99.725,99.705,99.72,347199999.0
2009-04-14 10:17:00,99.72,99.73,99.68,99.69,331600000.0
2009-04-14 10:18:00,99.69,99.69,99.67,99.675,431799999.0
2009-04-14 10:19:00,99.675,99.69,99.675,99.69,94600001.0
2009-04-14 10:20:00,99.69,99.715,99.67,99.705,227000001.0
2009-04-14 10:21:00,99.705,99.71,99.685,99.69,382200000.0
2009-04-14 10:22:00,99.69,99.755,99.69,99.75,843000004.0
2009-04-14 10:23:00,99.75,99.755,99.715,99.715,705999997.0
2009-04-14 10:24:00,99.72,99.72,99.685,99.72,691800008.0
2009-04-14 10:25:00,99.725,99.75,99.725,99.74,282400002.0
2009-04-14 10:26:00,99.725,99.73,99.715,99.72,306000001.0
2009-04-14 10:27:00,99.72,99.73,99.715,99.72,94400001.0
2009-04-14 10:28:00,99.72,99.72,99.7,99.7,228000002.0
2009-04-14 10:29:00,99.705,99.71,99.7,99.71,360000000.0
2009-04-14 10:30:00,99.71,99.73,99.71,99.725,347600000.0
2009-04-14 10:31:00,99.725,99.75,99.72,99.735,352400000.0
2009-04-14 10:32:00,99.73,99.74,99.72,99.725,355200001.0
2009-04-14 10:33:00,99.725,99.75,99.725,99.725,492400003.0
2009-04-14 10:34:00,99.725,99.75,99.725,99.74,533600000.0
2009-04-14 10:35:00,99.735,99.74,99.725,99.73,369800002.0
2009-04-14 10:36:00,99.73,99.73,99.71,99.73,379400000.0
2009-04-14 10:37:00,99.725,99.73,99.72,99.73,271400001.0
2009-04-14 10:38:00,99.725,99.74,99.71,99.71,231400000.0
2009-04-14 10:39:00,99.71,99.72,99.71,99.71,123199999.0
2009-04-14 10:40:00,99.71,99.71,99.7,99.7,134200000.0
2009-04-14 10:41:00,99.7,99.71,99.69,99.69,235600001.0
2009-04-14 10:42:00,99.695,99.7,99.69,99.69,162800001.0
2009-04-14 10:43:00,99.68,99.68,99.68,99.68,80400000.0
2009-04-14 10:44:00,99.68,99.71,99.68,99.705,304400003.0
2009-04-14 10:45:00,99.715,99.73,99.71,99.725,354200001.0
2009-04-14 10:46:00,99.725,99.725,99.68,99.69,344200002.0
2009-04-14 10:47:00,99.69,99.71,99.69,99.695,232599999.0
2009-04-14 10:48:00,99.7,99.71,99.7,99.7,102000000.0
2009-04-14 10:49:00,99.7,99.71,99.7,99.7,182400001.0
2009-04-14 10:50:00,99.7,99.71,99.7,99.7,267999995.0
2009-04-14 10:51:00,99.7,99.72,99.7,99.72,250400000.0
2009-04-14 10:52:00,99.72,99.72,99.69,99.695,188000000.0
2009-04-14 10:53:00,99.7,99.705,99.69,99.705,211200000.0
2009-04-14 10:54:00,99.705,99.705,99.695,99.7,314199998.0
2009-04-14 10:55:00,99.7,99.72,99.7,99.71,298600003.0
2009-04-14 10:56:00,99.725,99.73,99.69,99.7,607400005.0
2009-04-14 10:57:00,99.7,99.71,99.68,99.68,641800001.0
2009-04-14 10:58:00,99.68,99.7,99.68,99.695,210200006.0
2009-04-14 10:59:00,99.695,99.7,99.69,99.7,204800000.0
2009-04-14 11:00:00,99.71,99.71,99.695,99.705,233200002.0
2009-04-14 11:01:00,99.705,99.72,99.7,99.72,199400006.0
2009-04-14 11:02:00,99.72,99.74,99.71,99.74,447200007.0
2009-04-14 11:03:00,99.72,99.735,99.7,99.7,710000005.0
2009-04-14 11:04:00,99.705,99.72,99.7,99.71,550200007.0
2009-04-14 11:05:00,99.71,99.72,99.71,99.72,85800000.0
2009-04-14 11:06:00,99.72,99.73,99.71,99.71,352999999.0
2009-04-14 11:07:00,99.71,99.71,99.71,99.71,129000000.0
2009-04-14 11:08:00,99.71,99.71,99.71,99.71,70800000.0
2009-04-14 11:09:00,99.7,99.7,99.695,99.7,63000000.0
2009-04-14 11:10:00,99.7,99.73,99.7,99.72,116600000.0
2009-04-14 11:11:00,99.72,99.73,99.7,99.73,487200000.0
2009-04-14 11:12:00,99.72,99.73,99.72,99.72,193400000.0
2009-04-14 11:13:00,99.72,99.73,99.71,99.71,321800001.0
2009-04-14 11:14:00,99.71,99.71,99.695,99.7,511200003.0
2009-04-14 11:15:00,99.7,99.7,99.68,99.68,235200000.0
2009-04-14 11:16:00,99.685,99.7,99.67,99.685,323000001.0
2009-04-14 11:17:00,99.69,99.69,99.675,99.68,130400000.0
2009-04-14 11:18:00,99.675,99.68,99.67,99.675,208200000.0
2009-04-14 11:19:00,99.68,99.685,99.675,99.68,143600000.0
2009-04-14 11:20:00,99.675,99.685,99.67,99.685,49200000.0
2009-04-14 11:21:00,99.685,99.69,99.67,99.675,148600000.0
2009-04-14 11:22:00,99.675,99.685,99.66,99.67,180800000.0
2009-04-14 11:23:00,99.675,99.695,99.67,99.68,200400001.0
2009-04-14 11:24:00,99.68,99.69,99.68,99.69,115800001.0
2009-04-14 11:25:00,99.685,99.69,99.685,99.685,25600000.0
2009-04-14 11:26:00,99.685,99.685,99.685,99.685,240400000.0
2009-04-14 11:27:00,99.685,99.695,99.68,99.685,181600001.0
2009-04-14 11:28:00,99.685,99.685,99.68,99.685,108600000.0
2009-04-14 11:29:00,99.685,99.695,99.685,99.695,172000000.0
2009-04-14 11:30:00,99.695,99.695,99.685,99.69,88200000.0
2009-04-14 11:31:00,99.69,99.69,99.685,99.685,84400000.0
2009-04-14 11:32:00,99.69,99.705,99.69,99.705,141999999.0
2009-04-14 11:33:00,99.705,99.735,99.69,99.695,147000000.0
2009-04-14 11:34:00,99.695,99.715,99.665,99.675,421899999.0
2009-04-14 11:35:00,99.675,99.685,99.64,99.645,435600000.0
2009-04-14 11:36:00,99.645,99.665,99.645,99.655,234600000.0
2009-04-14 11:37:00,99.65,99.695,99.635,99.655,953800000.0
2009-04-14 11:38:00,99.655,99.655,99.63,99.635,540000002.0
2009-04-14 11:39:00,99.635,99.64,99.63,99.635,151800000.0
2009-04-14 11:40:00,99.63,99.67,99.63,99.665,303900000.0
2009-04-14 11:41:00,99.66,99.66,99.635,99.635,501199998.0
2009-04-14 11:42:00,99.635,99.66,99.635,99.66,133399999.0
2009-04-14 11:43:00,99.66,99.715,99.65,99.68,237400000.0
2009-04-14 11:44:00,99.68,99.7,99.675,99.69,129400000.0
2009-04-14 11:45:00,99.69,99.7,99.675,99.69,118800000.0
2009-04-14 11:46:00,99.69,99.735,99.68,99.725,279199998.0
2009-04-14 11:47:00,99.735,99.76,99.725,99.73,295000000.0
2009-04-14 11:48:00,99.725,99.785,99.725,99.775,319000001.0
2009-04-14 11:49:00,99.775,99.78,99.76,99.76,414199998.0
2009-04-14 11:50:00,99.765,99.78,99.755,99.765,425400000.0
2009-04-14 11:51:00,99.765,99.825,99.76,99.825,313599998.0
2009-04-14 11:52:00,99.83,99.84,99.77,99.785,688900000.0
2009-04-14 11:53:00,99.785,99.83,99.785,99.79,544600001.0
2009-04-14 11:54:00,99.79,99.805,99.79,99.805,276800000.0
2009-04-14 11:55:00,99.8,99.83,99.78,99.81,663200002.0
2009-04-14 11:56:00,99.81,99.84,99.81,99.84,137800000.0
2009-04-14 11:57:00,99.84,99.84,99.81,99.825,320800003.0
2009-04-14 11:58:00,99.825,99.83,99.81,99.815,398400001.0
2009-04-14 11:59:00,99.815,99.82,99.78,99.78,279199998.0
2009-04-14 12:00:00,99.78,99.79,99.78,99.785,199600001.0
2009-04-14 12:01:00,99.78,99.79,99.77,99.77,314800001.0
2009-04-14 12:02:00,99.77,99.79,99.77,99.78,367600003.0
2009-04-14 12:03:00,99.78,99.795,99.77,99.785,290800000.0
2009-04-14 12:04:00,99.79,99.79,99.77,99.77,251200000.0
2009-04-14 12:05:00,99.77,99.79,99.77,99.78,213200000.0
2009-04-14 12:06:00,99.78,99.78,99.77,99.78,349000003.0
2009-04-14 12:07:00,99.78,99.845,99.78,99.8,504000002.0
2009-04-14 12:08:00,99.805,99.88,99.795,99.88,728999999.0
2009-04-14 12:09:00,99.88,99.9,99.83,99.83,726200002.0
2009-04-14 12:10:00,99.83,99.84,99.815,99.83,265599999.0
2009-04-14 12:11:00,99.83,99.84,99.815,99.82,276800000.0
2009-04-14 12:12:00,99.82,99.835,99.8,99.835,364600002.0
2009-04-14 12:13:00,99.835,99.855,99.835,99.845,618400001.0
2009-04-14 12:14:00,99.84,99.87,99.83,99.86,661600003.0
2009-04-14 12:15:00,99.86,99.89,99.84,99.87,662400006.0
2009-04-14 12:16:00,99.87,99.87,99.86,99.86,367000003.0
2009-04-14 12:17:00,99.865,99.88,99.86,99.87,287800001.0
2009-04-14 12:18:00,99.87,99.885,99.865,99.865,513200009.0
2009-04-14 12:19:00,99.865,99.87,99.85,99.85,398200004.0
2009-04-14 12:20:00,99.85,99.87,99.85,99.86,471000000.0
2009-04-14 12:21:00,99.86,99.88,99.83,99.87,501399999.0
2009-04-14 12:22:00,99.86,99.875,99.85,99.875,243999999.0
2009-04-14 12:23:00,99.875,99.89,99.865,99.89,509599998.0
2009-04-14 12:24:00,99.88,99.91,99.88,99.885,752000003.0
2009-04-14 12:25:00,99.89,99.89,99.87,99.88,301200001.0
2009-04-14 12:26:00,99.88,99.905,99.875,99.875,675400002.0
2009-04-14 12:27:00,99.875,99.89,99.86,99.88,647000004.0
2009-04-14 12:28:00,99.885,99.9,99.88,99.895,156000000.0
2009-04-14 12:29:00,99.895,99.895,99.845,99.86,500999997.0
2009-04-14 12:30:00,99.86,99.88,99.85,99.88,413399999.0
2009-04-14 12:31:00,99.88,99.88,99.85,99.86,481600002.0
2009-04-14 12:32:00,99.845,99.86,99.845,99.85,412000001.0
2009-04-14 12:33:00,99.85,99.85,99.79,99.795,676200003.0
2009-04-14 12:34:00,99.8,99.805,99.76,99.805,380400001.0
2009-04-14 12:35:00,99.805,99.825,99.805,99.81,237600000.0
2009-04-14 12:36:00,99.81,99.82,99.8,99.81,356800001.0
2009-04-14 12:37:00,99.81,99.84,99.81,99.835,299000001.0
2009-04-14 12:38:00,99.835,99.835,99.75,99.78,515100002.0
2009-04-14 12:39:00,99.775,99.78,99.745,99.76,836600002.0
2009-04-14 12:40:00,99.755,99.77,99.745,99.75,362200001.0
2009-04-14 12:41:00,99.75,99.78,99.74,99.765,606100001.0
2009-04-14 12:42:00,99.765,99.775,99.755,99.76,196199999.0
2009-04-14 12:43:00,99.75,99.78,99.75,99.78,292999999.0
2009-04-14 12:44:00,99.78,99.78,99.77,99.775,287400001.0
2009-04-14 12:45:00,99.775,99.8,99.765,99.8,531000002.0
2009-04-14 12:46:00,99.81,99.815,99.785,99.795,479999997.0
2009-04-14 12:47:00,99.795,99.825,99.79,99.795,442399999.0
2009-04-14 12:48:00,99.795,99.815,99.795,99.795,118600002.0
2009-04-14 12:49:00,99.805,99.835,99.805,99.825,404600003.0
2009-04-14 12:50:00,99.825,99.835,99.82,99.825,208400002.0
2009-04-14 12:51:00,99.825,99.835,99.81,99.815,183599996.0
2009-04-14 12:52:00,99.815,99.855,99.795,99.855,570399988.0
2009-04-14 12:53:00,99.845,99.875,99.845,99.86,628599998.0
2009-04-14 12:54:00,99.86,99.875,99.855,99.86,81600000.0
2009-04-14 12:55:00,99.86,99.875,99.845,99.875,323199998.0
2009-04-14 12:56:00,99.86,99.87,99.835,99.85,468399998.0
2009-04-14 12:57:00,99.835,99.86,99.83,99.835,1065200005.0
2009-04-14 12:58:00,99.84,99.85,99.84,99.85,108000001.0
2009-04-14 12:59:00,99.85,99.85,99.81,99.83,587200001.0
2009-04-14 13:00:00,99.83,99.83,99.78,99.78,623300001.0
2009-04-14 13:01:00,99.785,99.8,99.775,99.79,448000001.0
2009-04-14 13:02:00,99.79,99.8,99.77,99.79,699799998.0
2009-04-14 13:03:00,99.795,99.8,99.77,99.785,453800001.0
2009-04-14 13:04:00,99.775,99.785,99.775,99.785,209400000.0
2009-04-14 13:05:00,99.785,99.8,99.78,99.8,180400000.0
2009-04-14 13:06:00,99.8,99.8,99.785,99.8,227800003.0
2009-04-14 13:07:00,99.79,99.835,99.79,99.82,810400000.0
2009-04-14 13:08:00,99.82,99.825,99.795,99.805,659400002.0
2009-04-14 13:09:00,99.805,99.855,99.805,99.855,311399998.0
2009-04-14 13:10:00,99.855,99.87,99.82,99.83,472800003.0
2009-04-14 13:11:00,99.845,99.845,99.825,99.83,386000002.0
2009-04-14 13:12:00,99.83,99.845,99.83,99.83,158399999.0
2009-04-14 13:13:00,99.83,99.84,99.83,99.83,226799999.0
2009-04-14 13:14:00,99.83,99.835,99.805,99.81,532200003.0
2009-04-14 13:15:00,99.82,99.82,99.805,99.815,180200001.0
2009-04-14 13:16:00,99.81,99.83,99.805,99.83,375800005.0
2009-04-14 13:17:00,99.84,99.85,99.825,99.84,367000002.0
2009-04-14 13:18:00,99.845,99.845,99.835,99.84,66400000.0
2009-04-14 13:19:00,99.84,99.84,99.815,99.83,143400002.0
2009-04-14 13:20:00,99.815,99.83,99.805,99.815,312400002.0
2009-04-14 13:21:00,99.815,99.82,99.805,99.81,104399999.0
2009-04-14 13:22:00,99.81,99.83,99.805,99.83,255399997.0
2009-04-14 13:23:00,99.83,99.83,99.82,99.82,693999999.0
2009-04-14 13:24:00,99.82,99.825,99.81,99.815,233799998.0
2009-04-14 13:25:00,99.815,99.82,99.805,99.815,402599997.0
2009-04-14 13:26:00,99.815,99.82,99.805,99.815,201999999.0
2009-04-14 13:27:00,99.815,99.815,99.81,99.81,52400000.0
2009-04-14 13:28:00,99.82,99.83,99.82,99.825,80400000.0
2009-04-14 13:29:00,99.82,99.82,99.82,99.82,15000000.0
2009-04-14 13:30:00,99.82,99.835,99.82,99.825,338400001.0
2009-04-14 13:31:00,99.83,99.84,99.815,99.825,449200001.0
2009-04-14 13:32:00,99.825,99.825,99.825,99.825,86200000.0
2009-04-14 13:33:00,99.825,99.855,99.825,99.835,346599998.0
2009-04-14 13:34:00,99.835,99.84,99.83,99.84,161800001.0
2009-04-14 13:35:00,99.845,99.855,99.83,99.835,302100004.0
2009-04-14 13:36:00,99.83,99.84,99.815,99.825,174599999.0
2009-04-14 13:37:00,99.83,99.835,99.82,99.825,157000001.0
2009-04-14 13:38:00,99.825,99.845,99.75,99.765,341300002.0
2009-04-14 13:39:00,99.765,99.79,99.76,99.775,306000000.0
2009-04-14 13:40:00,99.775,99.805,99.775,99.805,193799998.0
2009-04-14 13:41:00,99.81,99.81,99.78,99.8,324000000.0
2009-04-14 13:42:00,99.805,99.825,99.805,99.825,51000000.0
2009-04-14 13:43:00,99.825,99.83,99.79,99.795,232999999.0
2009-04-14 13:44:00,99.795,99.8,99.795,99.8,29000000.0
2009-04-14 13:45:00,99.795,99.82,99.795,99.815,90399998.0
2009-04-14 13:46:00,99.815,99.815,99.805,99.81,68600001.0
2009-04-14 13:47:00,99.815,99.825,99.815,99.815,114399999.0
2009-04-14 13:48:00,99.82,99.825,99.8,99.825,229400003.0
2009-04-14 13:49:00,99.82,99.825,99.82,99.825,9000000.0
2009-04-14 13:50:00,99.825,99.825,99.785,99.815,326999999.0
2009-04-14 13:51:00,99.815,99.83,99.805,99.825,241200005.0
2009-04-14 13:52:00,99.825,99.825,99.805,99.815,73200000.0
2009-04-14 13:53:00,99.825,99.835,99.82,99.835,109800000.0
2009-04-14 13:54:00,99.835,99.835,99.805,99.805,132400000.0
2009-04-14 13:55:00,99.805,99.805,99.775,99.78,324799997.0
2009-04-14 13:56:00,99.78,99.8,99.775,99.79,345400000.0
2009-04-14 13:57:00,99.79,99.79,99.755,99.76,231599998.0
2009-04-14 13:58:00,99.76,99.77,99.755,99.76,148400000.0
2009-04-14 13:59:00,99.785,99.82,99.765,99.8,547999998.0
2009-04-14 14:00:00,99.805,99.81,99.79,99.795,113600000.0
2009-04-14 14:01:00,99.795,99.8,99.79,99.795,152400000.0
2009-04-14 14:02:00,99.795,99.8,99.79,99.795,58400000.0
2009-04-14 14:03:00,99.795,99.82,99.79,99.81,331599999.0
2009-04-14 14:04:00,99.795,99.82,99.795,99.81,208599998.0
2009-04-14 14:05:00,99.81,99.815,99.8,99.81,133099998.0
2009-04-14 14:06:00,99.81,99.82,99.8,99.82,199200003.0
2009-04-14 14:07:00,99.805,99.83,99.805,99.82,418000003.0
2009-04-14 14:08:00,99.82,99.84,99.805,99.825,704400007.0
2009-04-14 14:09:00,99.825,99.86,99.815,99.84,663600005.0
2009-04-14 14:10:00,99.845,99.86,99.805,99.85,408000003.0
2009-04-14 14:11:00,99.855,99.855,99.82,99.825,225800000.0
2009-04-14 14:12:00,99.825,99.855,99.82,99.835,329200000.0
2009-04-14 14:13:00,99.835,99.865,99.83,99.855,363399996.0
2009-04-14 14:14:00,99.855,99.885,99.845,99.86,306600006.0
2009-04-14 14:15:00,99.865,99.865,99.83,99.835,379400001.0
2009-04-14 14:16:00,99.835,99.855,99.835,99.85,293399999.0
2009-04-14 14:17:00,99.85,99.875,99.84,99.875,306599999.0
2009-04-14 14:18:00,99.875,99.875,99.85,99.855,350600004.0
2009-04-14 14:19:00,99.86,99.87,99.845,99.845,150000000.0
2009-04-14 14:20:00,99.855,99.86,99.85,99.85,145000001.0
2009-04-14 14:21:00,99.855,99.88,99.845,99.875,351900000.0
2009-04-14 14:22:00,99.875,99.88,99.865,99.88,185000000.0
2009-04-14 14:23:00,99.885,99.97,99.875,99.915,654200004.0
2009-04-14 14:24:00,99.915,99.93,99.9,99.905,446799997.0
2009-04-14 14:25:00,99.905,99.91,99.885,99.89,543200002.0
2009-04-14 14:26:00,99.89,99.91,99.855,99.9,550000000.0
2009-04-14 14:27:00,99.895,99.895,99.88,99.88,455799999.0
2009-04-14 14:28:00,99.88,99.885,99.85,99.85,710199999.0
2009-04-14 14:29:00,99.855,99.895,99.755,99.855,755699998.0
2009-04-14 14:30:00,99.835,99.855,99.645,99.7,597500001.0
2009-04-14 14:31:00,99.695,99.72,99.675,99.7,906200007.0
2009-04-14 14:32:00,99.695,99.78,99.695,99.71,901200002.0
2009-04-14 14:33:00,99.705,99.72,99.615,99.635,877399995.0
2009-04-14 14:34:00,99.645,99.72,99.645,99.695,341600000.0
2009-04-14 14:35:00,99.695,99.74,99.68,99.7,707300001.0
2009-04-14 14:36:00,99.69,99.69,99.625,99.64,810200001.0
2009-04-14 14:37:00,99.64,99.66,99.56,99.585,896500004.0
2009-04-14 14:38:00,99.585,99.59,99.53,99.575,648399999.0
2009-04-14 14:39:00,99.575,99.575,99.505,99.515,762499997.0
2009-04-14 14:40:00,99.52,99.62,99.515,99.615,599400002.0
2009-04-14 14:41:00,99.62,99.665,99.6,99.635,891400000.0
2009-04-14 14:42:00,99.64,99.67,99.615,99.67,558999997.0
2009-04-14 14:43:00,99.67,99.715,99.63,99.63,625700001.0
2009-04-14 14:44:00,99.62,99.635,99.56,99.56,663899999.0
2009-04-14 14:45:00,99.565,99.67,99.565,99.67,1002400003.0
2009-04-14 14:46:00,99.665,99.665,99.61,99.615,599000001.0
2009-04-14 14:47:00,99.615,99.63,99.605,99.63,427200000.0
2009-04-14 14:48:00,99.625,99.64,99.6,99.625,502100001.0
2009-04-14 14:49:00,99.625,99.64,99.595,99.63,435600002.0
2009-04-14 14:50:00,99.625,99.625,99.585,99.585,616800002.0
2009-04-14 14:51:00,99.585,99.585,99.53,99.53,933199998.0
2009-04-14 14:52:00,99.53,99.53,99.355,99.445,1094800002.0
2009-04-14 14:53:00,99.44,99.465,99.325,99.345,1218100008.0
2009-04-14 14:54:00,99.35,99.36,99.23,99.335,1168200008.0
2009-04-14 14:55:00,99.335,99.36,99.285,99.335,1013500003.0
2009-04-14 14:56:00,99.34,99.345,99.255,99.27,855900003.0
2009-04-14 14:57:00,99.275,99.275,99.17,99.23,1037300003.0
2009-04-14 14:58:00,99.23,99.31,99.225,99.31,745300001.0
2009-04-14 14:59:00,99.31,99.345,99.29,99.335,499900002.0
2009-04-14 15:00:00,99.335,99.37,99.325,99.36,620400001.0
2009-04-14 15:01:00,99.36,99.43,99.345,99.43,830400002.0
2009-04-14 15:02:00,99.435,99.45,99.395,99.43,823400002.0
2009-04-14 15:03:00,99.43,99.49,99.425,99.425,620000002.0
2009-04-14 15:04:00,99.42,99.43,99.39,99.395,601000004.0
2009-04-14 15:05:00,99.4,99.42,99.385,99.385,239900002.0
2009-04-14 15:06:00,99.385,99.41,99.365,99.39,515000000.0
2009-04-14 15:07:00,99.39,99.39,99.365,99.39,300200000.0
2009-04-14 15:08:00,99.39,99.405,99.38,99.4,324100004.0
2009-04-14 15:09:00,99.4,99.405,99.38,99.385,136200000.0
2009-04-14 15:10:00,99.385,99.385,99.355,99.36,253800000.0
2009-04-14 15:11:00,99.36,99.37,99.35,99.365,270200000.0
2009-04-14 15:12:00,99.365,99.4,99.36,99.395,312200000.0
2009-04-14 15:13:00,99.395,99.405,99.37,99.4,436199998.0
2009-04-14 15:14:00,99.405,99.435,99.4,99.425,354799999.0
2009-04-14 15:15:00,99.425,99.465,99.425,99.465,310400000.0
2009-04-14 15:16:00,99.46,99.47,99.45,99.465,282100002.0
2009-04-14 15:17:00,99.46,99.475,99.455,99.46,207800000.0
2009-04-14 15:18:00,99.47,99.47,99.45,99.455,121200000.0
2009-04-14 15:19:00,99.465,99.47,99.455,99.465,169800000.0
2009-04-14 15:20:00,99.465,99.48,99.465,99.475,420800002.0
2009-04-14 15:21:00,99.475,99.475,99.455,99.46,348999999.0
2009-04-14 15:22:00,99.46,99.465,99.455,99.455,370799999.0
2009-04-14 15:23:00,99.455,99.475,99.38,99.385,430100001.0
2009-04-14 15:24:00,99.385,99.385,99.325,99.325,619400001.0
2009-04-14 15:25:00,99.33,99.335,99.29,99.305,448100000.0
2009-04-14 15:26:00,99.305,99.34,99.295,99.335,427500001.0
2009-04-14 15:27:00,99.335,99.37,99.33,99.36,308800000.0
2009-04-14 15:28:00,99.36,99.36,99.335,99.345,336800000.0
2009-04-14 15:29:00,99.345,99.37,99.32,99.37,281400000.0
2009-04-14 15:30:00,99.37,99.37,99.325,99.35,682599999.0
2009-04-14 15:31:00,99.35,99.355,99.32,99.34,709499999.0
2009-04-14 15:32:00,99.34,99.35,99.33,99.33,783400006.0
2009-04-14 15:33:00,99.33,99.34,99.305,99.32,922400012.0
2009-04-14 15:34:00,99.325,99.34,99.315,99.32,402000001.0
2009-04-14 15:35:00,99.32,99.34,99.31,99.335,434200000.0
2009-04-14 15:36:00,99.33,99.335,99.3,99.305,763500005.0
2009-04-14 15:37:00,99.295,99.3,99.27,99.29,935800002.0
2009-04-14 15:38:00,99.29,99.295,99.25,99.28,1049499991.0
2009-04-14 15:39:00,99.29,99.335,99.28,99.335,857600009.0
2009-04-14 15:40:00,99.335,99.34,99.285,99.29,731300001.0
2009-04-14 15:41:00,99.29,99.305,99.265,99.265,604600000.0
2009-04-14 15:42:00,99.265,99.27,99.245,99.25,675800001.0
2009-04-14 15:43:00,99.25,99.27,99.23,99.27,861199998.0
2009-04-14 15:44:00,99.265,99.315,99.25,99.28,554800001.0
2009-04-14 15:45:00,99.28,99.28,99.225,99.225,924600001.0
2009-04-14 15:46:00,99.23,99.24,99.225,99.23,296599999.0
2009-04-14 15:47:00,99.225,99.23,99.12,99.12,743899999.0
2009-04-14 15:48:00,99.12,99.15,99.12,99.13,775999999.0
2009-04-14 15:49:00,99.13,99.14,99.03,99.05,1239900001.0
2009-04-14 15:50:00,99.05,99.16,99.05,99.16,982000000.0
2009-04-14 15:51:00,99.155,99.155,99.07,99.07,879099999.0
2009-04-14 15:52:00,99.07,99.09,99.035,99.07,866800000.0
2009-04-14 15:53:00,99.065,99.09,99.02,99.08,1104200008.0
2009-04-14 15:54:00,99.08,99.09,99.01,99.01,1170400002.0
2009-04-14 15:55:00,99.01,99.06,98.98,99.04,1017400001.0
2009-04-14 15:56:00,99.04,99.11,99.04,99.085,1336300002.0
2009-04-14 15:57:00,99.085,99.14,99.085,99.13,1120599994.0
2009-04-14 15:58:00,99.13,99.19,99.1,99.18,1119800005.0
2009-04-14 15:59:00,99.19,99.24,99.185,99.2,1036500003.0
2009-04-14 16:00:00,99.2,99.23,99.19,99.2,670500001.0
2009-04-14 16:01:00,99.205,99.205,99.17,99.18,786000004.0
2009-04-14 16:02:00,99.17,99.24,99.155,99.205,1344700001.0
2009-04-14 16:03:00,99.205,99.23,99.195,99.23,1074000014.0
2009-04-14 16:04:00,99.23,99.335,99.23,99.305,1107400005.0
2009-04-14 16:05:00,99.305,99.305,99.28,99.285,726200002.0
2009-04-14 16:06:00,99.285,99.285,99.235,99.25,1020400003.0
2009-04-14 16:07:00,99.245,99.3,99.245,99.275,836399992.0
2009-04-14 16:08:00,99.275,99.28,99.255,99.265,551800009.0
2009-04-14 16:09:00,99.245,99.245,99.155,99.21,1275400006.0
2009-04-14 16:10:00,99.215,99.235,99.2,99.21,594700000.0
2009-04-14 16:11:00,99.2,99.25,99.195,99.23,1076600007.0
2009-04-14 16:12:00,99.22,99.22,99.155,99.195,957000001.0
2009-04-14 16:13:00,99.18,99.2,99.145,99.2,467600006.0
2009-04-14 16:14:00,99.2,99.2,99.145,99.15,1176200001.0
2009-04-14 16:15:00,99.15,99.165,99.13,99.14,1028800011.0
2009-04-14 16:16:00,99.14,99.17,99.13,99.17,560000002.0
2009-04-14 16:17:00,99.16,99.165,99.105,99.11,240000000.0
2009-04-14 16:18:00,99.12,99.14,99.08,99.12,393100000.0
2009-04-14 16:19:00,99.12,99.13,99.1,99.105,477099999.0
2009-04-14 16:20:00,99.105,99.15,99.085,99.11,857600000.0
2009-04-14 16:21:00,99.125,99.175,99.125,99.16,409800001.0
2009-04-14 16:22:00,99.165,99.235,99.165,99.205,375000000.0
2009-04-14 16:23:00,99.21,99.26,99.21,99.26,511400004.0
2009-04-14 16:24:00,99.26,99.265,99.195,99.2,778400004.0
2009-04-14 16:25:00,99.2,99.21,99.175,99.21,688999999.0
2009-04-14 16:26:00,99.21,99.28,99.21,99.255,648800002.0
2009-04-14 16:27:00,99.26,99.26,99.23,99.23,914600011.0
2009-04-14 16:28:00,99.23,99.23,99.2,99.21,735199997.0
2009-04-14 16:29:00,99.21,99.25,99.155,99.16,1052400004.0
2009-04-14 16:30:00,99.165,99.19,99.165,99.19,381599998.0
2009-04-14 16:31:00,99.19,99.355,99.185,99.34,1149099994.0
2009-04-14 16:32:00,99.34,99.385,99.32,99.36,1075500004.0
2009-04-14 16:33:00,99.36,99.36,99.33,99.355,1062199997.0
2009-04-14 16:34:00,99.355,99.385,99.35,99.35,725000000.0
2009-04-14 16:35:00,99.355,99.36,99.335,99.34,478200000.0
2009-04-14 16:36:00,99.34,99.34,99.27,99.295,998700001.0
2009-04-14 16:37:00,99.29,99.33,99.29,99.31,648599995.0
2009-04-14 16:38:00,99.305,99.34,99.285,99.34,483199998.0
2009-04-14 16:39:00,99.34,99.345,99.33,99.34,226200001.0
2009-04-14 16:40:00,99.345,99.36,99.345,99.345,391900000.0
2009-04-14 16:41:00,99.345,99.41,99.345,99.405,1047799999.0
2009-04-14 16:42:00,99.41,99.41,99.38,99.4,607800000.0
2009-04-14 16:43:00,99.4,99.4,99.355,99.39,631800003.0
2009-04-14 16:44:00,99.39,99.405,99.39,99.39,432599999.0
2009-04-14 16:45:00,99.39,99.4,99.38,99.38,664799995.0
2009-04-14 16:46:00,99.385,99.4,99.36,99.38,620199999.0
2009-04-14 16:47:00,99.385,99.385,99.375,99.385,199000000.0
2009-04-14 16:48:00,99.385,99.385,99.37,99.37,173800000.0
2009-04-14 16:49:00,99.37,99.37,99.34,99.365,334599996.0
2009-04-14 16:50:00,99.37,99.38,99.365,99.38,168400000.0
2009-04-14 16:51:00,99.38,99.38,99.365,99.375,215800000.0
2009-04-14 16:52:00,99.37,99.37,99.35,99.35,120999999.0
2009-04-14 16:53:00,99.345,99.35,99.33,99.335,229799997.0
2009-04-14 16:54:00,99.335,99.335,99.315,99.315,231600001.0
2009-04-14 16:55:00,99.315,99.335,99.295,99.295,828099990.0
2009-04-14 16:56:00,99.295,99.3,99.265,99.27,481999998.0
2009-04-14 16:57:00,99.27,99.27,99.245,99.255,642600000.0
2009-04-14 16:58:00,99.26,99.285,99.26,99.275,228699998.0
2009-04-14 16:59:00,99.275,99.285,99.21,99.24,488699998.0
2009-04-14 17:00:00,99.235,99.29,99.2,99.26,704800000.0
2009-04-14 17:01:00,99.255,99.27,99.23,99.25,687600012.0
2009-04-14 17:02:00,99.25,99.28,99.25,99.28,414000003.0
2009-04-14 17:03:00,99.28,99.29,99.27,99.29,353799998.0
2009-04-14 17:04:00,99.285,99.31,99.265,99.31,573200000.0
2009-04-14 17:05:00,99.31,99.31,99.25,99.25,713799994.0
2009-04-14 17:06:00,99.24,99.245,99.22,99.22,640200000.0
2009-04-14 17:07:00,99.22,99.27,99.21,99.24,548999998.0
2009-04-14 17:08:00,99.24,99.24,99.23,99.235,72400002.0
2009-04-14 17:09:00,99.23,99.26,99.23,99.23,437099998.0
2009-04-14 17:10:00,99.23,99.24,99.21,99.215,437199998.0
2009-04-14 17:11:00,99.215,99.23,99.205,99.205,230599999.0
2009-04-14 17:12:00,99.205,99.205,99.15,99.16,436600000.0
2009-04-14 17:13:00,99.155,99.18,99.15,99.165,446399996.0
2009-04-14 17:14:00,99.165,99.18,99.14,99.15,387800000.0
2009-04-14 17:15:00,99.145,99.17,99.14,99.155,887600000.0
2009-04-14 17:16:00,99.15,99.18,99.15,99.18,559599999.0
2009-04-14 17:17:00,99.19,99.24,99.185,99.19,1131400001.0
2009-04-14 17:18:00,99.19,99.2,99.165,99.17,437400002.0
2009-04-14 17:19:00,99.17,99.175,99.15,99.15,242000000.0
2009-04-14 17:20:00,99.145,99.16,99.12,99.13,660200003.0
2009-04-14 17:21:00,99.13,99.135,99.0,99.045,1137300005.0
2009-04-14 17:22:00,99.06,99.07,99.035,99.055,936499998.0
2009-04-14 17:23:00,99.055,99.08,99.035,99.065,523699998.0
2009-04-14 17:24:00,99.065,99.075,99.03,99.03,554400000.0
2009-04-14 17:25:00,99.03,99.09,99.025,99.06,629599999.0
2009-04-14 17:26:00,99.06,99.08,99.05,99.06,505999999.0
2009-04-14 17:27:00,99.06,99.075,99.04,99.04,620600000.0
2009-04-14 17:28:00,99.04,99.04,99.015,99.025,549400001.0
2009-04-14 17:29:00,99.03,99.055,99.02,99.055,541800006.0
2009-04-14 17:30:00,99.055,99.13,99.04,99.105,806600004.0
2009-04-14 17:31:00,99.11,99.115,99.08,99.08,870200001.0
2009-04-14 17:32:00,99.08,99.1,99.07,99.07,603799999.0
2009-04-14 17:33:00,99.075,99.105,99.065,99.1,463800000.0
2009-04-14 17:34:00,99.105,99.12,99.1,99.105,453800000.0
2009-04-14 17:35:00,99.105,99.12,99.09,99.12,388900001.0
2009-04-14 17:36:00,99.12,99.12,99.11,99.11,293400000.0
2009-04-14 17:37:00,99.11,99.11,99.1,99.1,147000000.0
2009-04-14 17:38:00,99.1,99.105,99.09,99.1,118900001.0
2009-04-14 17:39:00,99.1,99.105,99.095,99.105,162200000.0
2009-04-14 17:40:00,99.1,99.105,99.095,99.1,142400000.0
2009-04-14 17:41:00,99.105,99.12,99.1,99.1,225399999.0
2009-04-14 17:42:00,99.1,99.105,99.08,99.09,313699999.0
2009-04-14 17:43:00,99.095,99.105,99.095,99.105,29000000.0
2009-04-14 17:44:00,99.105,99.11,99.1,99.11,130400000.0
2009-04-14 17:45:00,99.11,99.15,99.11,99.125,493599999.0
2009-04-14 17:46:00,99.125,99.16,99.12,99.145,377600000.0
2009-04-14 17:47:00,99.15,99.165,99.125,99.135,424600000.0
2009-04-14 17:48:00,99.13,99.155,99.13,99.155,278000001.0
2009-04-14 17:49:00,99.155,99.175,99.155,99.165,268600001.0
2009-04-14 17:50:00,99.16,99.175,99.14,99.14,469700001.0
2009-04-14 17:51:00,99.145,99.145,99.12,99.13,251900000.0
2009-04-14 17:52:00,99.125,99.165,99.125,99.165,529600000.0
2009-04-14 17:53:00,99.165,99.165,99.125,99.145,472199999.0
2009-04-14 17:54:00,99.145,99.185,99.145,99.175,270400000.0
2009-04-14 17:55:00,99.175,99.185,99.16,99.16,175000000.0
2009-04-14 17:56:00,99.165,99.17,99.14,99.14,336999999.0
2009-04-14 17:57:00,99.14,99.14,99.11,99.115,405800000.0
2009-04-14 17:58:00,99.115,99.115,99.085,99.09,492499999.0
2009-04-14 17:59:00,99.1,99.11,99.08,99.08,434600000.0
2009-04-14 18:00:00,99.085,99.11,99.08,99.1,660200000.0
2009-04-14 18:01:00,99.1,99.12,99.1,99.105,362999999.0
2009-04-14 18:02:00,99.105,99.15,99.105,99.12,447600001.0
2009-04-14 18:03:00,99.12,99.12,99.1,99.11,230600000.0
2009-04-14 18:04:00,99.11,99.14,99.11,99.14,260600000.0
2009-04-14 18:05:00,99.14,99.145,99.105,99.13,289800001.0
2009-04-14 18:06:00,99.13,99.13,99.09,99.09,411800000.0
2009-04-14 18:07:00,99.09,99.11,99.09,99.095,305800000.0
2009-04-14 18:08:00,99.095,99.1,99.09,99.09,135200000.0
2009-04-14 18:09:00,99.095,99.095,99.07,99.07,236600000.0
2009-04-14 18:10:00,99.07,99.08,99.05,99.06,638000002.0
2009-04-14 18:11:00,99.06,99.06,99.02,99.02,354399998.0
2009-04-14 18:12:00,99.02,99.02,98.89,98.92,779999999.0
2009-04-14 18:13:00,98.92,98.96,98.865,98.95,864700001.0
2009-04-14 18:14:00,98.95,98.96,98.94,98.95,713900003.0
2009-04-14 18:15:00,98.94,98.96,98.935,98.95,540200002.0
2009-04-14 18:16:00,98.945,98.95,98.93,98.94,479200002.0
2009-04-14 18:17:00,98.945,99.02,98.945,99.01,673600004.0
2009-04-14 18:18:00,99.015,99.015,99.005,99.01,91000001.0
2009-04-14 18:19:00,99.01,99.025,98.96,99.02,581800002.0
2009-04-14 18:20:00,99.02,99.03,99.02,99.02,184000001.0
2009-04-14 18:21:00,99.02,99.02,99.01,99.01,116000000.0
2009-04-14 18:22:00,99.02,99.03,99.0,99.02,304800001.0
2009-04-14 18:23:00,99.025,99.07,99.025,99.06,388000001.0
2009-04-14 18:24:00,99.06,99.08,99.05,99.08,400299998.0
2009-04-14 18:25:00,99.08,99.09,99.055,99.06,235200000.0
2009-04-14 18:26:00,99.06,99.09,99.06,99.09,229200000.0
2009-04-14 18:27:00,99.095,99.095,99.03,99.03,273600001.0
2009-04-14 18:28:00,99.025,99.025,99.01,99.02,195099999.0
2009-04-14 18:29:00,99.02,99.03,99.01,99.03,612200004.0
2009-04-14 18:30:00,99.02,99.09,99.02,99.085,660300002.0
2009-04-14 18:31:00,99.085,99.1,99.07,99.09,457800004.0
2009-04-14 18:32:00,99.09,99.11,99.09,99.105,369000002.0
2009-04-14 18:33:00,99.12,99.14,99.11,99.135,463000001.0
2009-04-14 18:34:00,99.14,99.205,99.135,99.175,393400001.0
2009-04-14 18:35:00,99.175,99.185,99.12,99.12,293100000.0
2009-04-14 18:36:00,99.12,99.12,99.04,99.055,337200002.0
2009-04-14 18:37:00,99.05,99.06,99.05,99.05,86600000.0
2009-04-14 18:38:00,99.05,99.06,99.04,99.05,253300002.0
2009-04-14 18:39:00,99.06,99.06,99.05,99.05,27000000.0
2009-04-14 18:40:00,99.05,99.05,99.01,99.015,197399999.0
2009-04-14 18:41:00,99.01,99.035,99.01,99.03,182400000.0
2009-04-14 18:42:00,99.03,99.03,98.95,98.965,240600002.0
2009-04-14 18:43:00,98.965,98.97,98.95,98.96,320599998.0
2009-04-14 18:44:00,98.965,98.995,98.965,98.99,279999999.0
2009-04-14 18:45:00,98.99,98.995,98.97,98.97,197700000.0
2009-04-14 18:46:00,98.97,98.975,98.94,98.965,290799999.0
2009-04-14 18:47:00,98.96,98.975,98.955,98.965,231200000.0
2009-04-14 18:48:00,98.965,98.98,98.935,98.935,319800000.0
2009-04-14 18:49:00,98.935,98.935,98.92,98.93,343200000.0
2009-04-14 18:50:00,98.93,98.97,98.93,98.955,263600000.0
2009-04-14 18:51:00,98.955,98.97,98.945,98.955,319800000.0
2009-04-14 18:52:00,98.955,98.97,98.95,98.97,346600001.0
2009-04-14 18:53:00,98.97,98.97,98.955,98.965,217500001.0
2009-04-14 18:54:00,98.97,98.975,98.97,98.975,67400000.0
2009-04-14 18:55:00,98.98,98.995,98.96,98.965,507000001.0
2009-04-14 18:56:00,98.965,98.965,98.93,98.93,483700000.0
2009-04-14 18:57:00,98.93,98.975,98.92,98.975,584399996.0
2009-04-14 18:58:00,98.97,98.97,98.925,98.93,447400000.0
2009-04-14 18:59:00,98.93,98.98,98.93,98.97,530000006.0
2009-04-14 19:00:00,98.97,98.985,98.96,98.96,316000004.0
2009-04-14 19:01:00,98.96,98.96,98.93,98.94,385200002.0
2009-04-14 19:02:00,98.94,98.94,98.875,98.875,351200002.0
2009-04-14 19:03:00,98.88,98.89,98.84,98.84,818800004.0
2009-04-14 19:04:00,98.835,98.845,98.81,98.81,1054800004.0
2009-04-14 19:05:00,98.81,98.815,98.77,98.78,705200005.0
2009-04-14 19:06:00,98.78,98.8,98.77,98.8,628000005.0
2009-04-14 19:07:00,98.8,98.87,98.79,98.86,686400006.0
2009-04-14 19:08:00,98.86,98.88,98.85,98.88,564400008.0
2009-04-14 19:09:00,98.875,98.88,98.84,98.855,454400000.0
2009-04-14 19:10:00,98.855,98.855,98.82,98.83,620400006.0
2009-04-14 19:11:00,98.83,98.83,98.82,98.82,292000004.0
2009-04-14 19:12:00,98.82,98.83,98.805,98.825,474700003.0
2009-04-14 19:13:00,98.82,98.82,98.79,98.8,366000006.0
2009-04-14 19:14:00,98.8,98.82,98.795,98.8,648200004.0
2009-04-14 19:15:00,98.805,98.84,98.805,98.84,481000001.0
2009-04-14 19:16:00,98.84,98.85,98.84,98.845,202000002.0
2009-04-14 19:17:00,98.83,98.835,98.805,98.835,335700003.0
2009-04-14 19:18:00,98.835,98.88,98.835,98.86,417799995.0
2009-04-14 19:19:00,98.865,98.87,98.83,98.84,367800002.0
2009-04-14 19:20:00,98.855,98.87,98.85,98.86,294600002.0
2009-04-14 19:21:00,98.86,98.86,98.8,98.83,341000000.0
2009-04-14 19:22:00,98.83,98.885,98.82,98.88,563000002.0
2009-04-14 19:23:00,98.885,98.9,98.865,98.885,224599999.0
2009-04-14 19:24:00,98.885,98.9,98.88,98.9,206000000.0
2009-04-14 19:25:00,98.9,98.91,98.885,98.91,247800000.0
2009-04-14 19:26:00,98.91,98.915,98.87,98.885,340000001.0
2009-04-14 19:27:00,98.88,98.885,98.88,98.885,162400000.0
2009-04-14 19:28:00,98.89,98.895,98.885,98.885,27800000.0
2009-04-14 19:29:00,98.885,98.91,98.875,98.875,373599999.0
2009-04-14 19:30:00,98.875,98.9,98.86,98.875,240700001.0
2009-04-14 19:31:00,98.87,98.87,98.84,98.85,207399999.0
2009-04-14 19:32:00,98.84,98.865,98.83,98.83,336500006.0
2009-04-14 19:33:00,98.83,98.84,98.82,98.835,450400003.0
2009-04-14 19:34:00,98.84,98.84,98.825,98.835,120600002.0
2009-04-14 19:35:00,98.835,98.835,98.825,98.825,131000000.0
2009-04-14 19:36:00,98.85,98.87,98.835,98.85,327100000.0
2009-04-14 19:37:00,98.835,98.87,98.835,98.865,429900001.0
2009-04-14 19:38:00,98.87,98.885,98.85,98.855,520400003.0
2009-04-14 19:39:00,98.85,98.865,98.84,98.855,524600005.0
2009-04-14 19:40:00,98.86,98.86,98.835,98.845,410800002.0
2009-04-14 19:41:00,98.85,98.89,98.845,98.875,499600007.0
2009-04-14 19:42:00,98.89,98.9,98.855,98.9,663400001.0
2009-04-14 19:43:00,98.9,98.9,98.85,98.86,464199998.0
2009-04-14 19:44:00,98.86,98.895,98.855,98.89,447700000.0
2009-04-14 19:45:00,98.89,98.91,98.865,98.885,500900002.0
2009-04-14 19:46:00,98.885,98.9,98.87,98.88,414800006.0
2009-04-14 19:47:00,98.88,98.885,98.84,98.87,322400004.0
2009-04-14 19:48:00,98.87,98.89,98.87,98.88,264900002.0
2009-04-14 19:49:00,98.875,98.9,98.87,98.88,400400001.0
2009-04-14 19:50:00,98.885,98.905,98.88,98.88,189600002.0
2009-04-14 19:51:00,98.88,98.89,98.87,98.88,222200003.0
2009-04-14 19:52:00,98.88,98.89,98.88,98.88,209000000.0
2009-04-14 19:53:00,98.88,98.885,98.85,98.87,496600002.0
2009-04-14 19:54:00,98.86,98.87,98.85,98.86,202599999.0
2009-04-14 19:55:00,98.86,98.86,98.83,98.84,486200001.0
2009-04-14 19:56:00,98.845,98.855,98.84,98.84,341200005.0
2009-04-14 19:57:00,98.84,98.845,98.83,98.845,281200002.0
2009-04-14 19:58:00,98.85,98.87,98.85,98.86,242600005.0
2009-04-14 19:59:00,98.86,98.865,98.86,98.86,182400003.0
2009-04-14 20:00:00,98.865,98.87,98.86,98.87,245400000.0
2009-04-14 20:01:00,98.87,98.87,98.865,98.865,211600000.0
2009-04-14 20:02:00,98.86,98.87,98.84,98.85,392900002.0
2009-04-14 20:03:00,98.84,98.85,98.84,98.85,577000016.0
2009-04-14 20:04:00,98.85,98.86,98.85,98.86,20800000.0
2009-04-14 20:05:00,98.845,98.85,98.84,98.84,166400002.0
2009-04-14 20:06:00,98.845,98.85,98.835,98.835,176000000.0
2009-04-14 20:07:00,98.835,98.84,98.83,98.83,194800004.0
2009-04-14 20:08:00,98.84,98.845,98.825,98.825,230400003.0
2009-04-14 20:09:00,98.825,98.825,98.765,98.785,591600003.0
2009-04-14 20:10:00,98.785,98.785,98.74,98.75,469400003.0
2009-04-14 20:11:00,98.75,98.765,98.74,98.76,370000000.0
2009-04-14 20:12:00,98.76,98.8,98.76,98.79,460000001.0
2009-04-14 20:13:00,98.79,98.83,98.79,98.79,397600006.0
2009-04-14 20:14:00,98.79,98.84,98.78,98.84,236200006.0
2009-04-14 20:15:00,98.835,98.84,98.78,98.78,243200000.0
2009-04-14 20:16:00,98.775,98.78,98.75,98.76,529600009.0
2009-04-14 20:17:00,98.75,98.81,98.75,98.8,355600001.0
2009-04-14 20:18:00,98.79,98.825,98.79,98.815,472200003.0
2009-04-14 20:19:00,98.805,98.82,98.805,98.815,314800003.0
2009-04-14 20:20:00,98.815,98.845,98.805,98.81,382400002.0
2009-04-14 20:21:00,98.81,98.82,98.805,98.81,194200002.0
2009-04-14 20:22:00,98.81,98.835,98.805,98.835,276200003.0
2009-04-14 20:23:00,98.84,98.91,98.835,98.905,428999998.0
2009-04-14 20:24:00,98.91,98.95,98.905,98.915,450500001.0
2009-04-14 20:25:00,98.92,98.93,98.87,98.88,546999999.0
2009-04-14 20:26:00,98.88,98.89,98.855,98.86,437800006.0
2009-04-14 20:27:00,98.865,98.875,98.86,98.86,386000009.0
2009-04-14 20:28:00,98.86,98.87,98.86,98.86,153599999.0
2009-04-14 20:29:00,98.865,98.87,98.845,98.85,238600001.0
2009-04-14 20:30:00,98.86,98.89,98.86,98.88,241400002.0
2009-04-14 20:31:00,98.88,98.89,98.88,98.885,203999999.0
2009-04-14 20:32:00,98.89,98.89,98.88,98.88,126800003.0
2009-04-14 20:33:00,98.88,98.89,98.88,98.89,271000002.0
2009-04-14 20:34:00,98.89,98.91,98.89,98.9,222400004.0
2009-04-14 20:35:00,98.9,98.9,98.875,98.875,281000004.0
2009-04-14 20:36:00,98.87,98.9,98.87,98.895,191800001.0
2009-04-14 20:37:00,98.89,98.89,98.875,98.885,497200010.0
2009-04-14 20:38:00,98.885,98.89,98.87,98.88,361400006.0
2009-04-14 20:39:00,98.88,98.88,98.88,98.88,29000000.0
2009-04-14 20:40:00,98.87,98.895,98.87,98.885,207800003.0
2009-04-14 20:41:00,98.88,98.89,98.86,98.865,264799999.0
2009-04-14 20:42:00,98.865,98.865,98.86,98.86,78800000.0
2009-04-14 20:43:00,98.86,98.86,98.83,98.83,321800002.0
2009-04-14 20:44:00,98.835,98.845,98.835,98.84,104399998.0
2009-04-14 20:45:00,98.84,98.84,98.825,98.83,236600004.0
2009-04-14 20:46:00,98.83,98.88,98.83,98.86,292200002.0
2009-04-14 20:47:00,98.865,98.865,98.86,98.86,48000000.0
2009-04-14 20:48:00,98.86,98.86,98.84,98.84,379400000.0
2009-04-14 20:49:00,98.84,98.85,98.84,98.85,20400000.0
2009-04-14 20:50:00,98.85,98.87,98.84,98.84,101400001.0
2009-04-14 20:51:00,98.84,98.84,98.79,98.805,459400001.0
2009-04-14 20:52:00,98.8,98.84,98.785,98.825,284400000.0
2009-04-14 20:53:00,98.83,98.83,98.8,98.8,157400000.0
2009-04-14 20:54:00,98.8,98.8,98.77,98.78,316000000.0
2009-04-14 20:55:00,98.78,98.845,98.78,98.84,619400004.0
2009-04-14 20:56:00,98.84,98.87,98.84,98.845,528900002.0
2009-04-14 20:57:00,98.84,98.85,98.835,98.84,174200002.0
2009-04-14 20:58:00,98.84,98.85,98.84,98.84,164200001.0
2009-04-14 20:59:00,98.85,98.85,98.825,98.83,464999999.0
2009-04-14 21:00:00,98.83,98.87,98.83,98.855,318600000.0
2009-04-14 21:01:00,98.855,98.86,98.835,98.855,280600000.0
2009-04-14 21:02:00,98.875,98.9,98.875,98.895,506800001.0
2009-04-14 21:03:00,98.895,98.9,98.85,98.85,331599998.0
2009-04-14 21:04:00,98.85,98.86,98.85,98.86,328000000.0
2009-04-14 21:05:00,98.86,98.86,98.85,98.85,134000000.0
2009-04-14 21:06:00,98.85,98.86,98.83,98.83,240000000.0
2009-04-14 21:07:00,98.835,98.85,98.82,98.82,247800000.0
2009-04-14 21:08:00,98.82,98.825,98.8,98.8,233599996.0
2009-04-14 21:09:00,98.8,98.8,98.78,98.79,265899999.0
2009-04-14 21:10:00,98.785,98.81,98.785,98.8,313200001.0
2009-04-14 21:11:00,98.81,98.82,98.805,98.815,293200000.0
2009-04-14 21:12:00,98.815,98.82,98.805,98.81,213799999.0
2009-04-14 21:13:00,98.81,98.82,98.81,98.81,102800001.0
2009-04-14 21:14:00,98.81,98.82,98.805,98.82,169000000.0
2009-04-14 21:15:00,98.82,98.83,98.795,98.83,293000000.0
2009-04-14 21:16:00,98.83,98.83,98.83,98.83,127200000.0
2009-04-14 21:17:00,98.83,98.83,98.82,98.82,127800000.0
2009-04-14 21:18:00,98.82,98.83,98.81,98.82,586299996.0
2009-04-14 21:19:00,98.82,98.84,98.82,98.825,421399997.0
2009-04-14 21:20:00,98.825,98.855,98.8,98.815,554599998.0
2009-04-14 21:21:00,98.82,98.83,98.81,98.825,278199999.0
2009-04-14 21:22:00,98.825,98.835,98.825,98.835,281599996.0
2009-04-14 21:23:00,98.835,98.86,98.835,98.85,415600000.0
2009-04-14 21:24:00,98.85,98.86,98.835,98.835,256500000.0
2009-04-14 21:25:00,98.84,98.86,98.84,98.86,172600000.0
2009-04-14 21:26:00,98.86,98.86,98.825,98.83,483000001.0
2009-04-14 21:27:00,98.83,98.83,98.78,98.78,203200000.0
2009-04-14 21:28:00,98.79,98.82,98.79,98.82,205400000.0
2009-04-14 21:29:00,98.82,98.835,98.82,98.83,132000000.0
2009-04-14 21:30:00,98.83,98.83,98.81,98.81,117800000.0
2009-04-14 21:31:00,98.81,98.825,98.805,98.825,88000000.0
2009-04-14 21:32:00,98.825,98.84,98.825,98.835,59600000.0
2009-04-14 21:33:00,98.835,98.845,98.825,98.83,99600000.0
2009-04-14 21:34:00,98.83,98.83,98.77,98.785,190400001.0
2009-04-14 21:35:00,98.78,98.805,98.78,98.805,245800001.0
2009-04-14 21:36:00,98.815,98.84,98.81,98.825,257600000.0
2009-04-14 21:37:00,98.825,98.825,98.81,98.815,236400000.0
2009-04-14 21:38:00,98.81,98.815,98.81,98.815,77200000.0
2009-04-14 21:39:00,98.815,98.825,98.815,98.825,145400000.0
2009-04-14 21:40:00,98.825,98.87,98.825,98.87,433499998.0
2009-04-14 21:41:00,98.875,98.88,98.87,98.87,242799998.0
2009-04-14 21:42:00,98.87,98.905,98.87,98.9,121200000.0
2009-04-14 21:43:00,98.91,98.91,98.895,98.895,79400000.0
2009-04-14 21:44:00,98.89,98.895,98.89,98.895,139000000.0
2009-04-14 21:45:00,98.895,98.895,98.88,98.895,167900001.0
2009-04-14 21:46:00,98.895,98.9,98.89,98.895,205000000.0
2009-04-14 21:47:00,98.885,98.895,98.885,98.895,124000000.0
2009-04-14 21:48:00,98.895,98.92,98.895,98.91,416199997.0
2009-04-14 21:49:00,98.91,98.91,98.895,98.9,187200000.0
2009-04-14 21:50:00,98.9,98.9,98.895,98.9,155200000.0
2009-04-14 21:51:00,98.895,98.895,98.895,98.895,22400000.0
2009-04-14 21:52:00,98.89,98.905,98.89,98.905,73800000.0
2009-04-14 21:53:00,98.905,98.905,98.89,98.895,38400000.0
2009-04-14 21:54:00,98.89,98.89,98.885,98.885,127200000.0
2009-04-14 21:55:00,98.885,98.885,98.84,98.845,541299997.0
2009-04-14 21:56:00,98.85,98.855,98.835,98.855,242100002.0
2009-04-14 21:57:00,98.855,98.855,98.85,98.85,64800000.0
2009-04-14 21:58:00,98.85,98.875,98.85,98.875,185800000.0
2009-04-14 21:59:00,98.875,98.88,98.86,98.87,378799998.0
2009-04-14 22:00:00,98.88,98.895,98.85,98.86,388599998.0
2009-04-14 22:01:00,98.855,98.87,98.845,98.855,345600001.0
2009-04-14 22:02:00,98.85,98.85,98.82,98.82,325799998.0
2009-04-14 22:03:00,98.83,98.855,98.83,98.855,166400002.0
2009-04-14 22:04:00,98.855,98.855,98.825,98.825,199600000.0
2009-04-14 22:05:00,98.835,98.87,98.825,98.865,184200000.0
2009-04-14 22:06:00,98.87,98.87,98.86,98.87,152400000.0
2009-04-14 22:07:00,98.87,98.88,98.86,98.88,94800000.0
2009-04-14 22:08:00,98.88,98.88,98.86,98.86,151200000.0
2009-04-14 22:09:00,98.865,98.865,98.86,98.86,66600000.0
2009-04-14 22:10:00,98.87,98.91,98.86,98.885,317200000.0
2009-04-14 22:11:00,98.88,98.9,98.875,98.9,87200000.0
2009-04-14 22:12:00,98.895,98.9,98.885,98.89,33600000.0
2009-04-14 22:13:00,98.89,98.9,98.89,98.895,117600000.0
2009-04-14 22:15:00,98.895,98.93,98.885,98.91,342400001.0
2009-04-14 22:16:00,98.915,98.915,98.9,98.9,136600000.0
2009-04-14 22:17:00,98.9,98.91,98.9,98.9,153000000.0
2009-04-14 22:18:00,98.905,98.93,98.905,98.93,217000000.0
2009-04-14 22:19:00,98.93,98.93,98.93,98.93,14800000.0
2009-04-14 22:20:00,98.93,98.94,98.93,98.93,78200000.0
2009-04-14 22:21:00,98.93,98.94,98.92,98.93,136799999.0
2009-04-14 22:22:00,98.94,98.945,98.925,98.945,41400000.0
2009-04-14 22:23:00,98.935,98.97,98.925,98.97,196200000.0
2009-04-14 22:24:00,98.96,98.98,98.955,98.98,294400000.0
2009-04-14 22:25:00,98.975,99.005,98.975,98.995,166400000.0
2009-04-14 22:26:00,98.995,99.005,98.98,98.99,317400000.0
2009-04-14 22:27:00,98.985,98.99,98.98,98.985,174800000.0
2009-04-14 22:28:00,98.985,99.01,98.985,99.005,184200001.0
2009-04-14 22:29:00,99.0,99.005,98.995,99.005,104999998.0
2009-04-14 22:30:00,99.0,99.0,98.965,98.965,251000001.0
2009-04-14 22:31:00,98.97,98.97,98.895,98.91,323800000.0
2009-04-14 22:32:00,98.92,98.92,98.9,98.915,233900002.0
2009-04-14 22:33:00,98.915,98.935,98.915,98.915,206799999.0
2009-04-14 22:34:00,98.91,98.91,98.905,98.91,55400000.0
2009-04-14 22:35:00,98.915,98.925,98.91,98.92,72600000.0
2009-04-14 22:36:00,98.92,98.94,98.92,98.94,76000000.0
2009-04-14 22:37:00,98.935,98.935,98.935,98.935,93600000.0
2009-04-14 22:38:00,98.935,98.945,98.935,98.935,51800000.0
2009-04-14 22:39:00,98.94,98.955,98.94,98.95,85000000.0
2009-04-14 22:40:00,98.946,98.946,98.946,98.946,100399999.0
2009-04-14 22:41:00,98.95,98.965,98.95,98.955,100399999.0
2009-04-14 22:42:00,98.955,98.97,98.955,98.965,84200000.0
2009-04-14 22:43:00,98.96,98.96,98.96,98.96,9600000.0
2009-04-14 22:44:00,98.96,98.98,98.96,98.97,150199999.0
2009-04-14 22:45:00,98.97,98.99,98.97,98.98,259200000.0
2009-04-14 22:46:00,98.98,98.98,98.98,98.98,65600000.0
2009-04-14 22:47:00,98.98,98.98,98.98,98.98,32000000.0
2009-04-14 22:48:00,98.98,98.985,98.98,98.985,113400000.0
2009-04-14 22:49:00,98.985,98.99,98.985,98.99,100800000.0
2009-04-14 22:50:00,98.99,98.99,98.985,98.985,71400000.0
2009-04-14 22:51:00,98.98,98.99,98.98,98.985,118800000.0
2009-04-14 22:52:00,98.985,99.005,98.985,99.005,95900000.0
2009-04-14 22:53:00,98.98,98.99,98.98,98.985,72500000.0
2009-04-14 22:54:00,98.985,98.995,98.985,98.995,43200000.0
2009-04-14 22:55:00,98.985,98.985,98.965,98.985,410599999.0
2009-04-14 22:56:00,98.985,99.0,98.975,98.99,99000000.0
2009-04-14 22:57:00,98.985,99.0,98.985,98.985,106300000.0
2009-04-14 22:58:00,98.985,98.985,98.96,98.985,143499999.0
2009-04-14 22:59:00,98.97,98.985,98.97,98.97,151700000.0
2009-04-14 23:00:00,98.97,98.97,98.955,98.955,107000000.0
2009-04-14 23:01:00,98.96,98.965,98.93,98.95,22000000.0
2009-04-14 23:02:00,98.955,98.96,98.945,98.945,31400000.0
2009-04-14 23:03:00,98.96,98.96,98.96,98.96,4200000.0
2009-04-14 23:04:00,98.945,98.945,98.945,98.945,6000000.0
2009-04-14 23:05:00,98.936,98.936,98.936,98.936,75800000.0
2009-04-14 23:06:00,98.95,98.95,98.905,98.92,75800000.0
2009-04-14 23:07:00,98.92,98.92,98.88,98.88,62200000.0
2009-04-14 23:08:00,98.885,98.895,98.86,98.86,123900000.0
2009-04-14 23:09:00,98.87,98.875,98.725,98.775,448800000.0
2009-04-14 23:10:00,98.76,98.81,98.76,98.81,209800001.0
2009-04-14 23:11:00,98.81,98.86,98.81,98.835,308099999.0
2009-04-14 23:12:00,98.835,98.86,98.835,98.855,346500001.0
2009-04-14 23:13:00,98.855,98.92,98.84,98.88,205200000.0
2009-04-14 23:14:00,98.88,98.895,98.86,98.885,133200000.0
2009-04-14 23:15:00,98.885,98.905,98.885,98.905,75500000.0
2009-04-14 23:16:00,98.905,98.905,98.845,98.88,220300000.0
2009-04-14 23:17:00,98.895,98.895,98.87,98.87,35800000.0
2009-04-14 23:18:00,98.87,98.89,98.865,98.885,178600000.0
2009-04-14 23:19:00,98.9,98.9,98.89,98.89,28800000.0
2009-04-14 23:20:00,98.885,98.885,98.885,98.885,30000000.0
2009-04-14 23:21:00,98.89,98.89,98.855,98.865,75600000.0
2009-04-14 23:22:00,98.865,98.865,98.85,98.85,86500000.0
2009-04-14 23:23:00,98.845,98.845,98.82,98.825,76400000.0
2009-04-14 23:24:00,98.82,98.835,98.82,98.825,167400001.0
2009-04-14 23:25:00,98.825,98.835,98.825,98.83,117700000.0
2009-04-14 23:26:00,98.83,98.83,98.825,98.825,15800000.0
2009-04-14 23:27:00,98.82,98.82,98.816,98.816,4800000.0
2009-04-14 23:28:00,98.825,98.825,98.825,98.825,4800000.0
2009-04-14 23:29:00,98.825,98.825,98.81,98.81,91800000.0
2009-04-14 23:30:00,98.805,98.81,98.765,98.765,185800000.0
2009-04-14 23:31:00,98.795,98.8,98.725,98.755,410499999.0
2009-04-14 23:32:00,98.76,98.79,98.735,98.785,278900000.0
2009-04-14 23:33:00,98.785,98.835,98.78,98.835,170400000.0
2009-04-14 23:34:00,98.835,98.835,98.775,98.795,189400000.0
2009-04-14 23:35:00,98.79,98.815,98.785,98.815,90900000.0
2009-04-14 23:36:00,98.805,98.81,98.79,98.79,68499999.0
2009-04-14 23:37:00,98.78,98.79,98.78,98.78,57999999.0
2009-04-14 23:38:00,98.785,98.81,98.78,98.81,138200001.0
2009-04-14 23:39:00,98.81,98.835,98.8,98.825,208199999.0
2009-04-14 23:40:00,98.812,98.816,98.808,98.816,197400001.0
2009-04-14 23:41:00,98.81,98.815,98.79,98.815,197400001.0
2009-04-14 23:42:00,98.815,98.835,98.815,98.835,186599999.0
2009-04-14 23:43:00,98.835,98.84,98.825,98.825,115200000.0
2009-04-14 23:44:00,98.825,98.825,98.785,98.785,102200000.0
2009-04-14 23:45:00,98.785,98.79,98.78,98.785,145600000.0
2009-04-14 23:46:00,98.785,98.785,98.77,98.77,94999999.0
2009-04-14 23:47:00,98.775,98.785,98.775,98.785,62600000.0
2009-04-14 23:49:00,98.78,98.8,98.78,98.795,49400000.0
2009-04-14 23:50:00,98.79,98.795,98.78,98.79,155800000.0
2009-04-14 23:51:00,98.785,98.795,98.785,98.79,25400000.0
2009-04-14 23:52:00,98.785,98.79,98.785,98.79,28800000.0
2009-04-14 23:53:00,98.78,98.781,98.78,98.781,14800000.0
2009-04-14 23:55:00,98.79,98.79,98.79,98.79,14800000.0
2009-04-14 23:56:00,98.79,98.805,98.79,98.8,153399999.0
2009-04-14 23:57:00,98.8,98.805,98.79,98.805,139800002.0
2009-04-14 23:58:00,98.805,98.82,98.805,98.82,49600000.0
2009-04-15 00:00:00,98.82,98.835,98.815,98.83,118800000.0
2009-04-15 00:01:00,98.83,98.84,98.815,98.82,201400000.0
2009-04-15 00:02:00,98.825,98.85,98.82,98.82,309000001.0
2009-04-15 00:03:00,98.82,98.82,98.805,98.805,88600000.0
2009-04-15 00:04:00,98.805,98.805,98.805,98.805,36400000.0
2009-04-15 00:06:00,98.805,98.83,98.805,98.805,134600000.0
2009-04-15 00:07:00,98.805,98.805,98.8,98.805,76400000.0
2009-04-15 00:08:00,98.805,98.82,98.805,98.805,170600000.0
2009-04-15 00:09:00,98.805,98.82,98.805,98.805,154800000.0
2009-04-15 00:10:00,98.805,98.805,98.8,98.8,91400000.0
2009-04-15 00:11:00,98.805,98.805,98.805,98.805,20400000.0
2009-04-15 00:12:00,98.805,98.805,98.805,98.805,44000000.0
2009-04-15 00:13:00,98.805,98.815,98.805,98.815,173200000.0
2009-04-15 00:14:00,98.815,98.815,98.815,98.815,7200000.0
2009-04-15 00:15:00,98.815,98.845,98.815,98.845,47800000.0
2009-04-15 00:16:00,98.845,98.85,98.825,98.835,135800000.0
2009-04-15 00:17:00,98.835,98.835,98.835,98.835,43600000.0
2009-04-15 00:18:00,98.835,98.835,98.835,98.835,3600000.0
2009-04-15 00:19:00,98.835,98.845,98.835,98.84,61400000.0
2009-04-15 00:20:00,98.84,98.845,98.84,98.845,55200000.0
2009-04-15 00:21:00,98.845,98.845,98.835,98.835,91799999.0
2009-04-15 00:22:00,98.835,98.845,98.835,98.835,48000000.0
2009-04-15 00:23:00,98.835,98.85,98.835,98.845,190800000.0
2009-04-15 00:24:00,98.855,98.855,98.855,98.855,24800000.0
2009-04-15 00:25:00,98.855,98.855,98.855,98.855,10400000.0
2009-04-15 00:26:00,98.855,98.86,98.845,98.86,38600000.0
2009-04-15 00:27:00,98.86,98.905,98.86,98.905,240499999.0
2009-04-15 00:28:00,98.9,98.915,98.9,98.915,105000000.0
2009-04-15 00:29:00,98.905,98.925,98.895,98.905,89800000.0
2009-04-15 00:30:00,98.905,98.925,98.9,98.91,82200000.0
2009-04-15 00:31:00,98.91,98.925,98.905,98.91,75400000.0
2009-04-15 00:32:00,98.915,98.925,98.875,98.89,144200000.0
2009-04-15 00:33:00,98.88,98.905,98.875,98.895,118600000.0
2009-04-15 00:34:00,98.9,98.905,98.89,98.905,31800000.0
2009-04-15 00:35:00,98.895,98.905,98.89,98.905,85200000.0
2009-04-15 00:36:00,98.895,98.895,98.895,98.895,35200000.0
2009-04-15 00:37:00,98.895,98.905,98.895,98.895,7600000.0
2009-04-15 00:38:00,98.895,98.905,98.895,98.905,75400000.0
2009-04-15 00:39:00,98.905,98.905,98.89,98.89,41200000.0
2009-04-15 00:40:00,98.89,98.9,98.89,98.9,53800000.0
2009-04-15 00:41:00,98.9,98.905,98.9,98.9,229799995.0
2009-04-15 00:42:00,98.9,98.915,98.9,98.91,47000000.0
2009-04-15 00:43:00,98.91,98.91,98.91,98.91,29600000.0
2009-04-15 00:44:00,98.915,98.92,98.91,98.92,22200000.0
2009-04-15 00:45:00,98.92,98.955,98.92,98.945,54800000.0
2009-04-15 00:46:00,98.94,98.955,98.94,98.945,73800001.0
2009-04-15 00:47:00,98.945,98.95,98.915,98.92,151300000.0
2009-04-15 00:48:00,98.92,98.935,98.92,98.92,100200000.0
2009-04-15 00:49:00,98.935,98.935,98.92,98.92,73000000.0
2009-04-15 00:50:00,98.92,98.935,98.92,98.92,54600000.0
2009-04-15 00:51:00,98.92,98.935,98.92,98.92,60600000.0
2009-04-15 00:52:00,98.92,98.96,98.92,98.94,86600000.0
2009-04-15 00:53:00,98.94,98.94,98.93,98.935,213200000.0
2009-04-15 00:54:00,98.935,98.95,98.925,98.93,335400000.0
2009-04-15 00:55:00,98.93,98.99,98.93,98.98,369299999.0
2009-04-15 00:56:00,98.99,98.99,98.955,98.97,165200000.0
2009-04-15 00:57:00,98.97,98.97,98.95,98.955,77500000.0
2009-04-15 00:58:00,98.945,98.955,98.94,98.945,60200000.0
2009-04-15 00:59:00,98.945,98.99,98.94,98.98,233100000.0
2009-04-15 01:00:00,98.985,99.005,98.97,98.98,216200000.0
2009-04-15 01:01:00,98.98,98.98,98.98,98.98,9600000.0
2009-04-15 01:02:00,98.98,99.005,98.98,99.005,117200000.0
2009-04-15 01:03:00,99.005,99.01,98.97,98.98,183600000.0
2009-04-15 01:04:00,98.98,98.98,98.98,98.98,24000000.0
2009-04-15 01:05:00,98.96,98.97,98.96,98.97,228800001.0
2009-04-15 01:06:00,98.96,98.96,98.96,98.96,90200000.0
2009-04-15 01:07:00,98.96,98.97,98.955,98.955,103600000.0
2009-04-15 01:08:00,98.95,98.95,98.91,98.925,125500000.0
2009-04-15 01:09:00,98.925,98.925,98.92,98.92,34800000.0
2009-04-15 01:10:00,98.925,98.925,98.84,98.86,440000001.0
2009-04-15 01:11:00,98.86,98.885,98.825,98.85,449300001.0
2009-04-15 01:12:00,98.85,98.86,98.84,98.85,129999999.0
2009-04-15 01:13:00,98.855,98.88,98.855,98.88,80000000.0
2009-04-15 01:14:00,98.88,98.88,98.77,98.8,760800002.0
2009-04-15 01:15:00,98.8,98.88,98.8,98.875,273400000.0
2009-04-15 01:16:00,98.875,98.89,98.87,98.875,117200000.0
2009-04-15 01:17:00,98.88,98.88,98.815,98.82,174400001.0
2009-04-15 01:18:00,98.82,98.835,98.82,98.825,52800000.0
2009-04-15 01:19:00,98.82,98.855,98.82,98.855,73400000.0
2009-04-15 01:20:00,98.85,98.85,98.83,98.84,270799999.0
2009-04-15 01:21:00,98.835,98.855,98.835,98.85,94400000.0
2009-04-15 01:22:00,98.86,98.865,98.86,98.86,52000000.0
2009-04-15 01:23:00,98.86,98.885,98.86,98.88,197400000.0
2009-04-15 01:24:00,98.875,98.9,98.87,98.895,387000000.0
2009-04-15 01:25:00,98.9,98.9,98.88,98.9,184200000.0
2009-04-15 01:26:00,98.9,98.9,98.87,98.885,533600005.0
2009-04-15 01:27:00,98.885,98.885,98.88,98.885,120800002.0
2009-04-15 01:28:00,98.88,98.885,98.88,98.885,69999999.0
2009-04-15 01:29:00,98.88,98.9,98.88,98.885,114000000.0
2009-04-15 01:30:00,98.885,98.895,98.88,98.89,143800001.0
2009-04-15 01:31:00,98.895,98.905,98.885,98.89,131300000.0
2009-04-15 01:32:00,98.89,98.895,98.89,98.89,66800001.0
2009-04-15 01:33:00,98.895,98.9,98.89,98.9,48200000.0
2009-04-15 01:34:00,98.91,98.92,98.9,98.92,106400000.0
2009-04-15 01:35:00,98.92,98.955,98.92,98.95,214200000.0
2009-04-15 01:36:00,98.955,98.955,98.925,98.94,346600000.0
2009-04-15 01:37:00,98.93,98.935,98.93,98.93,52600000.0
2009-04-15 01:38:00,98.935,98.935,98.93,98.93,27000000.0
2009-04-15 01:39:00,98.93,98.98,98.93,98.96,310199997.0
2009-04-15 01:40:00,98.965,98.98,98.955,98.97,303599999.0
2009-04-15 01:41:00,98.97,98.98,98.97,98.975,123600000.0
2009-04-15 01:42:00,98.975,98.98,98.97,98.975,154600000.0
2009-04-15 01:43:00,98.975,99.05,98.97,99.03,453900000.0
2009-04-15 01:44:00,99.03,99.035,99.0,99.02,235200000.0
2009-04-15 01:45:00,99.02,99.06,99.02,99.03,260400000.0
2009-04-15 01:46:00,99.03,99.03,98.98,98.985,495200000.0
2009-04-15 01:47:00,98.985,98.985,98.98,98.98,208200000.0
2009-04-15 01:48:00,98.98,98.99,98.98,98.98,484399999.0
2009-04-15 01:49:00,98.98,98.99,98.98,98.98,125200001.0
2009-04-15 01:50:00,98.975,99.0,98.96,99.0,437600005.0
2009-04-15 01:51:00,99.0,99.0,98.965,98.98,285400000.0
2009-04-15 01:52:00,98.98,98.98,98.97,98.98,154000000.0
2009-04-15 01:53:00,98.98,98.985,98.98,98.98,87600000.0
2009-04-15 01:54:00,98.98,99.0,98.98,98.99,266000000.0
2009-04-15 01:55:00,99.0,99.0,98.99,98.99,80200000.0
2009-04-15 01:56:00,98.99,98.995,98.99,98.99,47600000.0
2009-04-15 01:57:00,98.99,98.99,98.98,98.98,55600000.0
2009-04-15 01:58:00,98.985,99.005,98.985,99.0,144600000.0
2009-04-15 01:59:00,99.0,99.01,98.99,99.0,146400000.0
2009-04-15 02:00:00,99.0,99.065,99.0,99.035,310200000.0
2009-04-15 02:01:00,99.04,99.05,99.02,99.05,160400000.0
2009-04-15 02:02:00,99.045,99.055,99.025,99.03,229300000.0
2009-04-15 02:03:00,99.04,99.045,99.03,99.03,162000000.0
2009-04-15 02:04:00,99.035,99.04,99.03,99.035,80700000.0
2009-04-15 02:05:00,99.035,99.055,99.02,99.045,329600000.0
2009-04-15 02:06:00,99.045,99.045,99.02,99.03,89200000.0
2009-04-15 02:07:00,99.03,99.04,98.96,98.975,316300000.0
2009-04-15 02:08:00,98.975,99.0,98.945,99.0,307400000.0
2009-04-15 02:09:00,99.0,99.005,98.985,98.99,295200000.0
2009-04-15 02:10:00,99.0,99.01,98.995,99.01,58400000.0
2009-04-15 02:11:00,99.01,99.05,99.01,99.025,204800000.0
2009-04-15 02:12:00,99.04,99.07,99.035,99.06,163900000.0
2009-04-15 02:13:00,99.06,99.08,99.055,99.08,188800000.0
2009-04-15 02:14:00,99.08,99.09,99.08,99.08,218800000.0
2009-04-15 02:15:00,99.08,99.09,99.055,99.075,261400000.0
2009-04-15 02:16:00,99.07,99.075,99.055,99.06,79000000.0
2009-04-15 02:17:00,99.06,99.08,99.05,99.07,259800000.0
2009-04-15 02:18:00,99.07,99.09,99.06,99.075,195000000.0
2009-04-15 02:19:00,99.08,99.11,99.08,99.105,319200000.0
2009-04-15 02:20:00,99.1,99.14,99.1,99.13,316600000.0
2009-04-15 02:21:00,99.13,99.135,99.11,99.125,217000000.0
2009-04-15 02:22:00,99.12,99.12,99.09,99.1,240800000.0
2009-04-15 02:23:00,99.105,99.11,99.08,99.08,192400000.0
2009-04-15 02:24:00,99.08,99.1,99.08,99.09,241000000.0
2009-04-15 02:25:00,99.09,99.09,99.06,99.07,112600000.0
2009-04-15 02:26:00,99.07,99.08,99.07,99.07,147500000.0
2009-04-15 02:27:00,99.07,99.07,99.03,99.03,239400001.0
2009-04-15 02:28:00,99.04,99.07,99.03,99.065,303800000.0
2009-04-15 02:29:00,99.065,99.07,99.05,99.05,133800000.0
2009-04-15 02:30:00,99.05,99.05,99.0,99.0,345300000.0
2009-04-15 02:31:00,98.98,99.015,98.98,99.0,279600000.0
2009-04-15 02:32:00,98.99,99.01,98.97,98.98,422599998.0
2009-04-15 02:33:00,98.985,99.005,98.98,98.985,126500000.0
2009-04-15 02:34:00,98.985,98.995,98.985,98.99,69600000.0
2009-04-15 02:35:00,98.99,99.01,98.96,98.965,236600000.0
2009-04-15 02:36:00,98.965,98.965,98.885,98.885,439500001.0
2009-04-15 02:37:00,98.89,98.95,98.89,98.945,223400000.0
2009-04-15 02:38:00,98.94,98.94,98.885,98.89,157700000.0
2009-04-15 02:39:00,98.895,98.925,98.89,98.925,217800000.0
2009-04-15 02:40:00,98.925,98.935,98.91,98.935,135800000.0
2009-04-15 02:41:00,98.945,98.955,98.915,98.94,215500000.0
2009-04-15 02:42:00,98.94,98.96,98.935,98.94,184000000.0
2009-04-15 02:43:00,98.95,98.95,98.9,98.9,284600001.0
2009-04-15 02:44:00,98.89,98.95,98.88,98.92,376600000.0
2009-04-15 02:45:00,98.92,98.94,98.9,98.91,393000000.0
2009-04-15 02:46:00,98.91,98.91,98.9,98.9,539400000.0
2009-04-15 02:47:00,98.9,98.9,98.85,98.87,308400000.0
2009-04-15 02:48:00,98.87,98.91,98.865,98.87,590299997.0
2009-04-15 02:49:00,98.87,98.885,98.86,98.88,388199999.0
2009-04-15 02:50:00,98.88,98.9,98.88,98.9,236700000.0
2009-04-15 02:51:00,98.9,98.91,98.89,98.89,490799998.0
2009-04-15 02:52:00,98.89,98.89,98.87,98.88,348400000.0
2009-04-15 02:53:00,98.88,98.88,98.815,98.815,320200001.0
2009-04-15 02:54:00,98.815,98.835,98.815,98.83,417900000.0
2009-04-15 02:55:00,98.825,98.825,98.765,98.79,622300000.0
2009-04-15 02:56:00,98.79,98.815,98.78,98.78,563200000.0
2009-04-15 02:57:00,98.785,98.785,98.69,98.69,521800001.0
2009-04-15 02:58:00,98.69,98.735,98.68,98.72,485799999.0
2009-04-15 02:59:00,98.72,98.75,98.715,98.75,471000001.0
2009-04-15 03:00:00,98.75,98.78,98.745,98.755,480200000.0
2009-04-15 03:01:00,98.755,98.825,98.755,98.81,252400000.0
2009-04-15 03:02:00,98.815,98.82,98.78,98.805,444400001.0
2009-04-15 03:03:00,98.805,98.805,98.76,98.76,349800000.0
2009-04-15 03:04:00,98.75,98.815,98.75,98.805,315000000.0
2009-04-15 03:05:00,98.805,98.85,98.79,98.835,360300000.0
2009-04-15 03:06:00,98.84,98.86,98.835,98.85,363000000.0
2009-04-15 03:07:00,98.85,98.86,98.84,98.85,276000000.0
2009-04-15 03:08:00,98.84,98.85,98.83,98.83,173500000.0
2009-04-15 03:09:00,98.835,98.855,98.82,98.85,281500000.0
2009-04-15 03:10:00,98.85,98.855,98.84,98.845,193500000.0
2009-04-15 03:11:00,98.84,98.855,98.82,98.83,439900001.0
2009-04-15 03:12:00,98.83,98.83,98.8,98.81,597500001.0
2009-04-15 03:13:00,98.81,98.82,98.8,98.8,284200000.0
2009-04-15 03:14:00,98.8,98.81,98.77,98.79,411999999.0
2009-04-15 03:15:00,98.78,98.79,98.75,98.75,543100000.0
2009-04-15 03:16:00,98.75,98.79,98.75,98.775,631500000.0
2009-04-15 03:17:00,98.78,98.8,98.775,98.8,305800000.0
2009-04-15 03:18:00,98.8,98.8,98.76,98.76,379599992.0
2009-04-15 03:19:00,98.765,98.77,98.75,98.77,414800000.0
2009-04-15 03:20:00,98.775,98.79,98.77,98.79,211400000.0
2009-04-15 03:21:00,98.78,98.78,98.775,98.78,146800000.0
2009-04-15 03:22:00,98.78,98.78,98.765,98.78,114799999.0
2009-04-15 03:23:00,98.77,98.77,98.75,98.755,170600000.0
2009-04-15 03:24:00,98.755,98.76,98.75,98.76,583000000.0
2009-04-15 03:25:00,98.755,98.77,98.75,98.77,316400000.0
2009-04-15 03:26:00,98.765,98.765,98.745,98.755,611399998.0
2009-04-15 03:27:00,98.755,98.76,98.75,98.76,268900001.0
2009-04-15 03:28:00,98.765,98.795,98.76,98.785,606600004.0
2009-04-15 03:29:00,98.785,98.805,98.78,98.78,184000000.0
2009-04-15 03:30:00,98.78,98.79,98.745,98.745,393400000.0
2009-04-15 03:31:00,98.745,98.77,98.745,98.755,443200001.0
2009-04-15 03:32:00,98.76,98.775,98.755,98.765,181600000.0
2009-04-15 03:33:00,98.765,98.785,98.76,98.785,271300000.0
2009-04-15 03:34:00,98.785,98.785,98.775,98.78,285000000.0
2009-04-15 03:35:00,98.78,98.8,98.775,98.79,769200000.0
2009-04-15 03:36:00,98.79,98.795,98.785,98.79,203400000.0
2009-04-15 03:37:00,98.785,98.79,98.765,98.77,257000000.0
2009-04-15 03:38:00,98.77,98.775,98.76,98.77,180600000.0
2009-04-15 03:39:00,98.77,98.78,98.75,98.755,190000000.0
2009-04-15 03:40:00,98.765,98.78,98.75,98.78,509200000.0
2009-04-15 03:41:00,98.78,98.79,98.78,98.78,208600000.0
2009-04-15 03:42:00,98.79,98.8,98.77,98.77,206000002.0
2009-04-15 03:43:00,98.765,98.765,98.76,98.76,154800005.0
2009-04-15 03:44:00,98.76,98.76,98.74,98.74,233400000.0
2009-04-15 03:45:00,98.74,98.75,98.68,98.7,433900000.0
2009-04-15 03:46:00,98.705,98.71,98.65,98.665,496600000.0
2009-04-15 03:47:00,98.665,98.68,98.625,98.67,561400000.0
2009-04-15 03:48:00,98.67,98.68,98.66,98.665,266600000.0
2009-04-15 03:49:00,98.665,98.675,98.655,98.655,275300001.0
2009-04-15 03:50:00,98.66,98.665,98.645,98.655,591200002.0
2009-04-15 03:51:00,98.655,98.655,98.59,98.59,1357199995.0
2009-04-15 03:52:00,98.59,98.63,98.59,98.62,736199995.0
2009-04-15 03:53:00,98.625,98.66,98.62,98.65,560799998.0
2009-04-15 03:54:00,98.65,98.65,98.605,98.605,409999999.0
2009-04-15 03:55:00,98.605,98.615,98.58,98.58,484800000.0
2009-04-15 03:56:00,98.58,98.62,98.58,98.6,316800001.0
2009-04-15 03:57:00,98.6,98.62,98.595,98.61,320700001.0
2009-04-15 03:58:00,98.61,98.62,98.61,98.62,109400000.0
2009-04-15 03:59:00,98.63,98.665,98.625,98.64,367800001.0
2009-04-15 04:00:00,98.64,98.68,98.62,98.68,418200000.0
2009-04-15 04:01:00,98.675,98.68,98.67,98.67,78400000.0
2009-04-15 04:02:00,98.67,98.67,98.65,98.65,240200000.0
2009-04-15 04:03:00,98.655,98.66,98.65,98.66,129800000.0
2009-04-15 04:04:00,98.675,98.675,98.65,98.655,266399999.0
2009-04-15 04:05:00,98.665,98.69,98.66,98.66,471399999.0
2009-04-15 04:06:00,98.66,98.66,98.63,98.63,280200000.0
2009-04-15 04:07:00,98.63,98.665,98.63,98.66,489600002.0
2009-04-15 04:08:00,98.66,98.675,98.65,98.65,479600001.0
2009-04-15 04:09:00,98.65,98.67,98.65,98.67,355999999.0
2009-04-15 04:10:00,98.67,98.68,98.665,98.665,260000000.0
2009-04-15 04:11:00,98.665,98.68,98.665,98.675,377800000.0
2009-04-15 04:12:00,98.675,98.695,98.66,98.66,233200000.0
2009-04-15 04:13:00,98.66,98.67,98.65,98.66,406200002.0
2009-04-15 04:14:00,98.66,98.665,98.66,98.66,156200001.0
2009-04-15 04:15:00,98.66,98.68,98.66,98.68,197400001.0
2009-04-15 04:16:00,98.68,98.68,98.65,98.655,161000000.0
2009-04-15 04:17:00,98.655,98.655,98.62,98.63,325600000.0
2009-04-15 04:18:00,98.63,98.63,98.61,98.61,232000000.0
2009-04-15 04:19:00,98.61,98.615,98.6,98.605,255600000.0
2009-04-15 04:20:00,98.6,98.61,98.58,98.59,333700000.0
2009-04-15 04:21:00,98.59,98.62,98.58,98.62,388999999.0
2009-04-15 04:22:00,98.615,98.655,98.6,98.63,684400000.0
2009-04-15 04:23:00,98.63,98.64,98.63,98.63,175600000.0
2009-04-15 04:24:00,98.64,98.665,98.64,98.66,56600000.0
2009-04-15 04:25:00,98.65,98.68,98.65,98.68,180400000.0
2009-04-15 04:26:00,98.68,98.68,98.65,98.66,277800000.0
2009-04-15 04:27:00,98.66,98.66,98.65,98.655,284200002.0
2009-04-15 04:28:00,98.655,98.66,98.63,98.63,129200000.0
2009-04-15 04:29:00,98.63,98.65,98.63,98.63,175000000.0
2009-04-15 04:30:00,98.63,98.635,98.62,98.635,116600000.0
2009-04-15 04:31:00,98.635,98.64,98.625,98.625,59200000.0
2009-04-15 04:32:00,98.625,98.64,98.605,98.62,454599999.0
2009-04-15 04:33:00,98.615,98.62,98.55,98.55,491499997.0
2009-04-15 04:34:00,98.55,98.56,98.53,98.55,150000000.0
2009-04-15 04:35:00,98.55,98.6,98.545,98.59,241900000.0
2009-04-15 04:36:00,98.58,98.595,98.57,98.59,132400000.0
2009-04-15 04:37:00,98.585,98.585,98.55,98.55,152199999.0
2009-04-15 04:38:00,98.555,98.58,98.54,98.58,240300000.0
2009-04-15 04:39:00,98.57,98.57,98.57,98.57,128400000.0
2009-04-15 04:40:00,98.57,98.58,98.545,98.55,417800000.0
2009-04-15 04:41:00,98.55,98.555,98.545,98.55,329999998.0
2009-04-15 04:42:00,98.55,98.555,98.55,98.555,81200000.0
2009-04-15 04:43:00,98.55,98.55,98.505,98.51,612999997.0
2009-04-15 04:44:00,98.505,98.525,98.47,98.495,947500000.0
2009-04-15 04:45:00,98.49,98.54,98.455,98.47,613000002.0
2009-04-15 04:46:00,98.465,98.52,98.45,98.52,478600002.0
2009-04-15 04:47:00,98.515,98.525,98.51,98.515,312000001.0
2009-04-15 04:48:00,98.515,98.515,98.47,98.48,403200000.0
2009-04-15 04:49:00,98.475,98.48,98.405,98.44,761600003.0
2009-04-15 04:50:00,98.44,98.47,98.425,98.465,463600000.0
2009-04-15 04:51:00,98.465,98.495,98.465,98.485,222400000.0
2009-04-15 04:52:00,98.485,98.55,98.485,98.52,439200001.0
2009-04-15 04:53:00,98.52,98.52,98.5,98.505,143400000.0
2009-04-15 04:54:00,98.52,98.52,98.5,98.515,135300000.0
2009-04-15 04:55:00,98.515,98.535,98.51,98.53,280400000.0
2009-04-15 04:56:00,98.53,98.57,98.53,98.56,495199999.0
2009-04-15 04:57:00,98.555,98.56,98.55,98.55,107000000.0
2009-04-15 04:58:00,98.55,98.55,98.54,98.54,198300000.0
2009-04-15 04:59:00,98.54,98.555,98.515,98.54,375099999.0
2009-04-15 05:00:00,98.53,98.565,98.51,98.55,670100002.0
2009-04-15 05:01:00,98.55,98.56,98.54,98.54,160400000.0
2009-04-15 05:02:00,98.545,98.55,98.54,98.55,298100000.0
2009-04-15 05:03:00,98.55,98.55,98.55,98.55,47000000.0
2009-04-15 05:04:00,98.555,98.56,98.555,98.555,74600000.0
2009-04-15 05:05:00,98.555,98.565,98.55,98.55,247600001.0
2009-04-15 05:06:00,98.55,98.585,98.55,98.56,365600000.0
2009-04-15 05:07:00,98.55,98.555,98.55,98.55,242600002.0
2009-04-15 05:08:00,98.555,98.565,98.525,98.535,603200004.0
2009-04-15 05:09:00,98.54,98.56,98.53,98.54,253100000.0
2009-04-15 05:10:00,98.54,98.54,98.52,98.54,340699999.0
2009-04-15 05:11:00,98.54,98.54,98.54,98.54,118600000.0
2009-04-15 05:12:00,98.54,98.55,98.54,98.55,102800000.0
2009-04-15 05:13:00,98.55,98.55,98.55,98.55,13200000.0
2009-04-15 05:14:00,98.55,98.555,98.51,98.51,507699999.0
2009-04-15 05:15:00,98.505,98.505,98.425,98.425,534099998.0
2009-04-15 05:16:00,98.425,98.5,98.415,98.485,247000000.0
2009-04-15 05:17:00,98.485,98.49,98.485,98.49,168000000.0
2009-04-15 05:18:00,98.49,98.505,98.49,98.495,177400000.0
2009-04-15 05:19:00,98.505,98.515,98.495,98.515,65600000.0
2009-04-15 05:20:00,98.51,98.515,98.47,98.495,387300002.0
2009-04-15 05:21:00,98.49,98.49,98.48,98.485,114600000.0
2009-04-15 05:22:00,98.485,98.485,98.465,98.465,44000000.0
2009-04-15 05:23:00,98.465,98.465,98.455,98.455,81200000.0
2009-04-15 05:24:00,98.455,98.47,98.455,98.455,31600000.0
2009-04-15 05:25:00,98.455,98.475,98.455,98.47,35000000.0
2009-04-15 05:26:00,98.465,98.47,98.455,98.455,85800000.0
2009-04-15 05:27:00,98.455,98.475,98.455,98.47,90400000.0
2009-04-15 05:28:00,98.475,98.48,98.47,98.48,86600000.0
2009-04-15 05:29:00,98.485,98.51,98.485,98.49,178400000.0
2009-04-15 05:30:00,98.49,98.49,98.485,98.485,36400000.0
2009-04-15 05:31:00,98.485,98.49,98.48,98.48,185000000.0
2009-04-15 05:32:00,98.48,98.48,98.47,98.48,97400000.0
2009-04-15 05:33:00,98.48,98.48,98.465,98.47,161900000.0
2009-04-15 05:34:00,98.47,98.475,98.465,98.47,82000000.0
2009-04-15 05:35:00,98.47,98.475,98.465,98.47,91200000.0
2009-04-15 05:36:00,98.47,98.475,98.47,98.475,76000000.0
2009-04-15 05:37:00,98.475,98.485,98.465,98.465,116600000.0
2009-04-15 05:38:00,98.46,98.495,98.46,98.495,150800000.0
2009-04-15 05:39:00,98.49,98.5,98.485,98.485,95000000.0
2009-04-15 05:40:00,98.485,98.485,98.465,98.475,146000000.0
2009-04-15 05:41:00,98.475,98.475,98.465,98.47,79600000.0
2009-04-15 05:42:00,98.475,98.48,98.475,98.48,70600000.0
2009-04-15 05:43:00,98.48,98.48,98.47,98.48,65600000.0
2009-04-15 05:44:00,98.485,98.49,98.485,98.485,12400000.0
2009-04-15 05:45:00,98.49,98.505,98.475,98.475,241000000.0
2009-04-15 05:46:00,98.475,98.485,98.475,98.485,69600000.0
2009-04-15 05:47:00,98.485,98.485,98.475,98.475,43800000.0
2009-04-15 05:48:00,98.475,98.475,98.445,98.45,165600000.0
2009-04-15 05:49:00,98.445,98.445,98.43,98.43,154300000.0
2009-04-15 05:50:00,98.43,98.43,98.42,98.43,86200000.0
2009-04-15 05:51:00,98.43,98.43,98.405,98.41,300400000.0
2009-04-15 05:52:00,98.405,98.405,98.375,98.395,723500001.0
2009-04-15 05:53:00,98.395,98.405,98.39,98.4,237800001.0
2009-04-15 05:54:00,98.39,98.455,98.39,98.43,458500001.0
2009-04-15 05:55:00,98.41,98.425,98.4,98.4,226600000.0
2009-04-15 05:56:00,98.4,98.425,98.4,98.41,193400000.0
2009-04-15 05:57:00,98.41,98.42,98.4,98.405,129800000.0
2009-04-15 05:58:00,98.41,98.415,98.395,98.405,227200001.0
2009-04-15 05:59:00,98.405,98.405,98.38,98.39,603100005.0
2009-04-15 06:00:00,98.39,98.4,98.38,98.38,269000001.0
2009-04-15 06:01:00,98.39,98.39,98.38,98.39,79600000.0
2009-04-15 06:02:00,98.385,98.395,98.38,98.39,377600003.0
2009-04-15 06:03:00,98.39,98.42,98.385,98.42,424600005.0
2009-04-15 06:04:00,98.425,98.425,98.405,98.405,129000001.0
2009-04-15 06:05:00,98.415,98.435,98.41,98.435,223000000.0
2009-04-15 06:06:00,98.435,98.45,98.42,98.42,411999999.0
2009-04-15 06:07:00,98.42,98.455,98.385,98.39,347200000.0
2009-04-15 06:08:00,98.395,98.42,98.39,98.4,258399999.0
2009-04-15 06:09:00,98.385,98.385,98.315,98.36,466400002.0
2009-04-15 06:10:00,98.36,98.375,98.34,98.34,386200000.0
2009-04-15 06:11:00,98.34,98.36,98.335,98.335,286000000.0
2009-04-15 06:12:00,98.34,98.35,98.34,98.34,102600000.0
2009-04-15 06:13:00,98.34,98.345,98.31,98.33,172500000.0
2009-04-15 06:14:00,98.33,98.34,98.32,98.34,162400000.0
2009-04-15 06:15:00,98.335,98.35,98.33,98.34,240699999.0
2009-04-15 06:16:00,98.34,98.36,98.34,98.36,68400000.0
2009-04-15 06:17:00,98.36,98.36,98.335,98.34,363300005.0
2009-04-15 06:18:00,98.34,98.34,98.315,98.315,346500003.0
2009-04-15 06:19:00,98.315,98.315,98.285,98.29,426700000.0
2009-04-15 06:20:00,98.29,98.29,98.205,98.23,584300001.0
2009-04-15 06:21:00,98.23,98.26,98.23,98.25,679300002.0
2009-04-15 06:22:00,98.25,98.26,98.245,98.25,268000000.0
2009-04-15 06:23:00,98.25,98.26,98.245,98.26,204800000.0
2009-04-15 06:24:00,98.26,98.29,98.25,98.28,247000000.0
2009-04-15 06:25:00,98.28,98.31,98.28,98.3,203600000.0
2009-04-15 06:26:00,98.3,98.31,98.295,98.3,366800002.0
2009-04-15 06:27:00,98.3,98.315,98.3,98.3,249999999.0
2009-04-15 06:28:00,98.3,98.3,98.3,98.3,31600000.0
2009-04-15 06:29:00,98.3,98.32,98.295,98.32,240399998.0
2009-04-15 06:30:00,98.31,98.32,98.3,98.3,152000000.0
2009-04-15 06:31:00,98.3,98.305,98.255,98.27,295700000.0
2009-04-15 06:32:00,98.27,98.27,98.225,98.235,896999999.0
2009-04-15 06:33:00,98.235,98.245,98.22,98.225,526400001.0
2009-04-15 06:34:00,98.21,98.215,98.145,98.16,879200001.0
2009-04-15 06:35:00,98.16,98.18,98.16,98.16,313700000.0
2009-04-15 06:36:00,98.16,98.22,98.155,98.205,369200000.0
2009-04-15 06:37:00,98.205,98.29,98.205,98.24,864700002.0
2009-04-15 06:38:00,98.25,98.26,98.235,98.24,581500000.0
2009-04-15 06:39:00,98.24,98.25,98.24,98.25,211600000.0
2009-04-15 06:40:00,98.25,98.25,98.22,98.245,315999998.0
2009-04-15 06:41:00,98.235,98.285,98.23,98.265,353200001.0
2009-04-15 06:42:00,98.27,98.27,98.255,98.27,69600000.0
2009-04-15 06:43:00,98.265,98.29,98.26,98.285,240100000.0
2009-04-15 06:44:00,98.285,98.295,98.28,98.29,110000000.0
2009-04-15 06:45:00,98.29,98.34,98.29,98.34,395999999.0
2009-04-15 06:46:00,98.33,98.355,98.325,98.35,518799999.0
2009-04-15 06:47:00,98.345,98.355,98.325,98.33,402400001.0
2009-04-15 06:48:00,98.33,98.345,98.33,98.345,200400000.0
2009-04-15 06:49:00,98.34,98.355,98.34,98.34,281300099.0
2009-04-15 06:50:00,98.325,98.325,98.31,98.32,195200001.0
2009-04-15 06:51:00,98.325,98.335,98.305,98.31,300400000.0
2009-04-15 06:52:00,98.305,98.305,98.29,98.29,206500000.0
2009-04-15 06:53:00,98.29,98.29,98.29,98.29,33200000.0
2009-04-15 06:54:00,98.3,98.3,98.29,98.29,88000000.0
2009-04-15 06:55:00,98.295,98.3,98.29,98.295,76400000.0
2009-04-15 06:56:00,98.295,98.325,98.29,98.325,332400000.0
2009-04-15 06:57:00,98.315,98.32,98.295,98.3,280800001.0
2009-04-15 06:58:00,98.3,98.305,98.295,98.305,245700000.0
2009-04-15 06:59:00,98.305,98.33,98.305,98.33,122000000.0
2009-04-15 07:00:00,98.33,98.34,98.325,98.33,213000000.0
2009-04-15 07:01:00,98.335,98.345,98.325,98.335,555999999.0
2009-04-15 07:02:00,98.335,98.345,98.325,98.33,418399998.0
2009-04-15 07:03:00,98.33,98.425,98.33,98.4,683600001.0
2009-04-15 07:04:00,98.405,98.425,98.395,98.405,359600001.0
2009-04-15 07:05:00,98.4,98.405,98.38,98.39,169400000.0
2009-04-15 07:06:00,98.385,98.415,98.385,98.41,200400000.0
2009-04-15 07:07:00,98.41,98.42,98.4,98.42,289100000.0
2009-04-15 07:08:00,98.425,98.45,98.41,98.44,265400000.0
2009-04-15 07:09:00,98.445,98.45,98.43,98.43,345000000.0
2009-04-15 07:10:00,98.43,98.45,98.415,98.445,277199999.0
2009-04-15 07:11:00,98.435,98.455,98.435,98.455,129200000.0
2009-04-15 07:12:00,98.46,98.46,98.44,98.44,173200000.0
2009-04-15 07:13:00,98.44,98.44,98.425,98.435,104600000.0
2009-04-15 07:14:00,98.435,98.435,98.375,98.38,386600000.0
2009-04-15 07:15:00,98.38,98.4,98.38,98.39,439000005.0
2009-04-15 07:16:00,98.395,98.41,98.39,98.41,180399999.0
2009-04-15 07:17:00,98.43,98.44,98.405,98.42,158400001.0
2009-04-15 07:18:00,98.42,98.43,98.4,98.4,202600001.0
2009-04-15 07:19:00,98.4,98.42,98.4,98.42,138000000.0
2009-04-15 07:20:00,98.42,98.44,98.42,98.43,274800003.0
2009-04-15 07:21:00,98.435,98.45,98.42,98.45,463000004.0
2009-04-15 07:22:00,98.45,98.45,98.44,98.45,260000000.0
2009-04-15 07:23:00,98.45,98.52,98.45,98.47,445899997.0
2009-04-15 07:24:00,98.47,98.475,98.47,98.475,104000000.0
2009-04-15 07:25:00,98.48,98.48,98.48,98.48,43000000.0
2009-04-15 07:26:00,98.495,98.51,98.485,98.5,431399999.0
2009-04-15 07:27:00,98.5,98.51,98.46,98.475,390600001.0
2009-04-15 07:28:00,98.48,98.485,98.475,98.485,122800000.0
2009-04-15 07:29:00,98.485,98.51,98.48,98.49,282800000.0
2009-04-15 07:30:00,98.49,98.505,98.48,98.505,193600000.0
2009-04-15 07:31:00,98.505,98.52,98.5,98.51,279400000.0
2009-04-15 07:32:00,98.51,98.53,98.51,98.52,131500000.0
2009-04-15 07:33:00,98.52,98.525,98.505,98.525,406399996.0
2009-04-15 07:34:00,98.525,98.59,98.525,98.58,420800000.0
2009-04-15 07:35:00,98.58,98.59,98.56,98.59,425600001.0
2009-04-15 07:36:00,98.59,98.63,98.58,98.61,403900000.0
2009-04-15 07:37:00,98.62,98.62,98.59,98.59,446800000.0
2009-04-15 07:38:00,98.59,98.59,98.535,98.54,440300000.0
2009-04-15 07:39:00,98.545,98.56,98.53,98.54,189400000.0
2009-04-15 07:40:00,98.54,98.54,98.46,98.46,298900000.0
2009-04-15 07:41:00,98.46,98.505,98.46,98.5,452800001.0
2009-04-15 07:42:00,98.5,98.505,98.49,98.49,131000000.0
2009-04-15 07:43:00,98.49,98.49,98.48,98.48,164600001.0
2009-04-15 07:44:00,98.48,98.49,98.47,98.48,337400004.0
2009-04-15 07:45:00,98.475,98.48,98.445,98.45,598400003.0
2009-04-15 07:46:00,98.45,98.46,98.425,98.43,272000000.0
2009-04-15 07:47:00,98.43,98.46,98.43,98.455,441800000.0
2009-04-15 07:48:00,98.455,98.47,98.45,98.46,257000000.0
2009-04-15 07:49:00,98.46,98.47,98.445,98.465,548100001.0
2009-04-15 07:50:00,98.465,98.465,98.46,98.46,148800000.0
2009-04-15 07:51:00,98.46,98.46,98.455,98.46,32200000.0
2009-04-15 07:52:00,98.46,98.465,98.45,98.455,105800001.0
2009-04-15 07:53:00,98.46,98.46,98.425,98.43,598000001.0
2009-04-15 07:54:00,98.43,98.445,98.425,98.445,166200000.0
2009-04-15 07:55:00,98.445,98.46,98.445,98.455,108000000.0
2009-04-15 07:56:00,98.45,98.45,98.44,98.44,56000000.0
2009-04-15 07:57:00,98.445,98.465,98.445,98.465,103400000.0
2009-04-15 07:58:00,98.465,98.475,98.465,98.475,50800000.0
2009-04-15 07:59:00,98.48,98.48,98.47,98.47,51000000.0
2009-04-15 08:00:00,98.47,98.485,98.465,98.475,356499999.0
2009-04-15 08:01:00,98.48,98.48,98.455,98.465,333600000.0
2009-04-15 08:02:00,98.465,98.5,98.46,98.5,571000002.0
2009-04-15 08:03:00,98.495,98.495,98.465,98.475,622799999.0
2009-04-15 08:04:00,98.475,98.485,98.46,98.46,273399999.0
2009-04-15 08:05:00,98.46,98.48,98.46,98.475,401600000.0
2009-04-15 08:06:00,98.475,98.5,98.465,98.49,912400005.0
2009-04-15 08:07:00,98.49,98.49,98.475,98.475,354000001.0
2009-04-15 08:08:00,98.475,98.475,98.455,98.465,310800000.0
2009-04-15 08:09:00,98.47,98.48,98.455,98.47,273000000.0
2009-04-15 08:10:00,98.465,98.475,98.43,98.44,325800000.0
2009-04-15 08:11:00,98.435,98.465,98.43,98.46,590199999.0
2009-04-15 08:12:00,98.46,98.48,98.455,98.46,442600011.0
2009-04-15 08:13:00,98.45,98.46,98.44,98.44,289000002.0
2009-04-15 08:14:00,98.44,98.46,98.435,98.435,623799999.0
2009-04-15 08:15:00,98.44,98.46,98.43,98.45,480000000.0
2009-04-15 08:16:00,98.45,98.46,98.435,98.44,377599998.0
2009-04-15 08:17:00,98.44,98.45,98.44,98.45,200800000.0
2009-04-15 08:18:00,98.445,98.445,98.4,98.42,449199998.0
2009-04-15 08:19:00,98.42,98.42,98.335,98.335,1405600006.0
2009-04-15 08:20:00,98.33,98.35,98.315,98.34,1073000006.0
2009-04-15 08:21:00,98.34,98.35,98.33,98.335,502000001.0
2009-04-15 08:22:00,98.33,98.33,98.27,98.3,528899999.0
2009-04-15 08:23:00,98.305,98.33,98.29,98.33,914199995.0
2009-04-15 08:24:00,98.325,98.325,98.305,98.32,288799999.0
2009-04-15 08:25:00,98.325,98.33,98.305,98.305,400400002.0
2009-04-15 08:26:00,98.305,98.32,98.275,98.285,686800000.0
2009-04-15 08:27:00,98.295,98.305,98.265,98.275,543499999.0
2009-04-15 08:28:00,98.275,98.29,98.25,98.26,724599999.0
2009-04-15 08:29:00,98.26,98.29,98.255,98.285,541599999.0
2009-04-15 08:30:00,98.28,98.33,98.28,98.32,410600000.0
2009-04-15 08:31:00,98.31,98.315,98.27,98.31,545800000.0
2009-04-15 08:32:00,98.31,98.31,98.3,98.305,304199999.0
2009-04-15 08:33:00,98.305,98.32,98.3,98.315,494999999.0
2009-04-15 08:34:00,98.315,98.32,98.285,98.315,742999999.0
2009-04-15 08:35:00,98.32,98.36,98.305,98.35,677000000.0
2009-04-15 08:36:00,98.345,98.405,98.34,98.405,584600002.0
2009-04-15 08:37:00,98.405,98.41,98.38,98.395,444600003.0
2009-04-15 08:38:00,98.395,98.405,98.38,98.39,300000002.0
2009-04-15 08:39:00,98.39,98.39,98.36,98.38,421500000.0
2009-04-15 08:40:00,98.385,98.415,98.38,98.4,557500000.0
2009-04-15 08:41:00,98.4,98.415,98.39,98.415,665800002.0
2009-04-15 08:42:00,98.425,98.45,98.415,98.435,441000000.0
2009-04-15 08:43:00,98.43,98.44,98.43,98.435,260800002.0
2009-04-15 08:44:00,98.435,98.44,98.405,98.405,347000004.0
2009-04-15 08:45:00,98.405,98.41,98.385,98.385,392900001.0
2009-04-15 08:46:00,98.385,98.395,98.37,98.375,813100000.0
2009-04-15 08:47:00,98.375,98.39,98.37,98.39,234000000.0
2009-04-15 08:48:00,98.395,98.41,98.39,98.41,355400000.0
2009-04-15 08:49:00,98.41,98.43,98.41,98.42,314799999.0
2009-04-15 08:50:00,98.41,98.42,98.4,98.4,545599994.0
2009-04-15 08:51:00,98.405,98.42,98.375,98.42,534300001.0
2009-04-15 08:52:00,98.42,98.435,98.415,98.42,375200001.0
2009-04-15 08:53:00,98.42,98.42,98.405,98.41,276599999.0
2009-04-15 08:54:00,98.41,98.41,98.365,98.375,673600001.0
2009-04-15 08:55:00,98.375,98.38,98.37,98.38,383599998.0
2009-04-15 08:56:00,98.38,98.41,98.37,98.395,501200002.0
2009-04-15 08:57:00,98.39,98.4,98.39,98.4,271999999.0
2009-04-15 08:58:00,98.4,98.435,98.38,98.43,495399998.0
2009-04-15 08:59:00,98.43,98.485,98.43,98.44,827999998.0
2009-04-15 09:00:00,98.44,98.555,98.43,98.55,610899999.0
2009-04-15 09:01:00,98.545,98.6,98.51,98.535,664699996.0
2009-04-15 09:02:00,98.54,98.57,98.53,98.53,412400000.0
2009-04-15 09:03:00,98.53,98.54,98.5,98.54,626099996.0
2009-04-15 09:04:00,98.54,98.555,98.505,98.54,576900002.0
2009-04-15 09:05:00,98.54,98.55,98.485,98.485,712400005.0
2009-04-15 09:06:00,98.485,98.505,98.48,98.5,426199999.0
2009-04-15 09:07:00,98.49,98.52,98.48,98.51,511000000.0
2009-04-15 09:08:00,98.5,98.56,98.5,98.52,634200006.0
2009-04-15 09:09:00,98.525,98.54,98.515,98.525,454400003.0
2009-04-15 09:10:00,98.525,98.54,98.52,98.53,486599996.0
2009-04-15 09:11:00,98.53,98.55,98.53,98.54,447200000.0
2009-04-15 09:12:00,98.54,98.55,98.52,98.53,212000000.0
2009-04-15 09:13:00,98.53,98.53,98.51,98.52,347800008.0
2009-04-15 09:14:00,98.52,98.56,98.515,98.53,519899996.0
2009-04-15 09:15:00,98.53,98.54,98.53,98.535,245200002.0
2009-04-15 09:16:00,98.535,98.55,98.535,98.545,148600000.0
2009-04-15 09:17:00,98.545,98.55,98.53,98.545,325600003.0
2009-04-15 09:18:00,98.545,98.62,98.54,98.62,357600001.0
2009-04-15 09:19:00,98.615,98.615,98.585,98.6,410899997.0
2009-04-15 09:20:00,98.6,98.66,98.585,98.61,794399998.0
2009-04-15 09:21:00,98.61,98.63,98.555,98.615,817800000.0
2009-04-15 09:22:00,98.62,98.63,98.575,98.58,624900000.0
2009-04-15 09:23:00,98.585,98.595,98.585,98.585,290000000.0
2009-04-15 09:24:00,98.585,98.59,98.58,98.59,609600004.0
2009-04-15 09:25:00,98.585,98.59,98.56,98.565,352000000.0
2009-04-15 09:26:00,98.565,98.58,98.54,98.55,378400003.0
2009-04-15 09:27:00,98.55,98.56,98.55,98.56,547400001.0
2009-04-15 09:28:00,98.565,98.61,98.56,98.61,502799998.0
2009-04-15 09:29:00,98.61,98.61,98.575,98.575,591199998.0
2009-04-15 09:30:00,98.58,98.59,98.55,98.565,419000000.0
2009-04-15 09:31:00,98.565,98.59,98.565,98.59,310800004.0
2009-04-15 09:32:00,98.59,98.6,98.59,98.59,146400003.0
2009-04-15 09:33:00,98.595,98.615,98.56,98.57,942300004.0
2009-04-15 09:34:00,98.57,98.575,98.53,98.56,664200004.0
2009-04-15 09:35:00,98.55,98.555,98.53,98.54,778500014.0
2009-04-15 09:36:00,98.535,98.55,98.535,98.54,500600008.0
2009-04-15 09:37:00,98.54,98.54,98.52,98.53,658200006.0
2009-04-15 09:38:00,98.53,98.54,98.52,98.52,309400002.0
2009-04-15 09:39:00,98.52,98.52,98.5,98.5,398000003.0
2009-04-15 09:40:00,98.5,98.54,98.5,98.52,340400001.0
2009-04-15 09:41:00,98.52,98.525,98.505,98.515,404200000.0
2009-04-15 09:42:00,98.52,98.535,98.52,98.535,413400002.0
2009-04-15 09:43:00,98.535,98.55,98.505,98.51,428400004.0
2009-04-15 09:44:00,98.515,98.53,98.495,98.5,893600004.0
2009-04-15 09:45:00,98.5,98.51,98.5,98.51,491600007.0
2009-04-15 09:46:00,98.51,98.55,98.505,98.54,581799996.0
2009-04-15 09:47:00,98.54,98.57,98.525,98.57,455200008.0
2009-04-15 09:48:00,98.56,98.57,98.56,98.57,227200001.0
2009-04-15 09:49:00,98.57,98.6,98.57,98.6,459199999.0
2009-04-15 09:50:00,98.6,98.655,98.59,98.655,877000000.0
2009-04-15 09:51:00,98.67,98.67,98.63,98.63,397700002.0
2009-04-15 09:52:00,98.63,98.675,98.63,98.65,450600002.0
2009-04-15 09:53:00,98.65,98.66,98.64,98.65,377400002.0
2009-04-15 09:54:00,98.65,98.665,98.645,98.65,304200002.0
2009-04-15 09:55:00,98.645,98.67,98.645,98.66,207600000.0
2009-04-15 09:56:00,98.66,98.68,98.66,98.67,378199996.0
2009-04-15 09:57:00,98.67,98.71,98.67,98.7,102200000.0
2009-04-15 09:58:00,98.7,98.755,98.67,98.735,466199997.0
2009-04-15 09:59:00,98.735,98.765,98.715,98.75,699800005.0
2009-04-15 10:00:00,98.75,98.785,98.745,98.78,674800001.0
2009-04-15 10:01:00,98.785,98.81,98.765,98.775,717399995.0
2009-04-15 10:02:00,98.775,98.78,98.72,98.75,626700001.0
2009-04-15 10:03:00,98.75,98.75,98.71,98.74,730400002.0
2009-04-15 10:04:00,98.74,98.745,98.73,98.745,493200000.0
2009-04-15 10:05:00,98.745,98.77,98.735,98.745,533700003.0
2009-04-15 10:06:00,98.745,98.82,98.745,98.815,448600000.0
2009-04-15 10:07:00,98.815,98.85,98.815,98.825,880000001.0
2009-04-15 10:08:00,98.82,98.885,98.82,98.865,959200000.0
2009-04-15 10:09:00,98.855,98.955,98.855,98.925,1095400003.0
2009-04-15 10:10:00,98.93,98.93,98.9,98.92,675600002.0
2009-04-15 10:11:00,98.92,98.98,98.905,98.925,790800001.0
2009-04-15 10:12:00,98.93,98.93,98.89,98.89,816500002.0
2009-04-15 10:13:00,98.89,98.89,98.855,98.86,423999999.0
2009-04-15 10:14:00,98.86,98.9,98.83,98.9,672600000.0
2009-04-15 10:15:00,98.905,98.91,98.875,98.905,830200005.0
2009-04-15 10:16:00,98.905,98.94,98.895,98.92,849600000.0
2009-04-15 10:17:00,98.92,98.92,98.89,98.915,522800001.0
2009-04-15 10:18:00,98.915,98.915,98.85,98.86,585400000.0
2009-04-15 10:19:00,98.86,98.87,98.845,98.85,448399999.0
2009-04-15 10:20:00,98.85,98.87,98.85,98.87,546800001.0
2009-04-15 10:21:00,98.87,98.87,98.84,98.84,506900000.0
2009-04-15 10:22:00,98.84,98.845,98.825,98.83,809700002.0
2009-04-15 10:23:00,98.835,98.88,98.835,98.875,534100001.0
2009-04-15 10:24:00,98.88,98.91,98.855,98.91,603599997.0
2009-04-15 10:25:00,98.915,98.92,98.86,98.86,629100001.0
2009-04-15 10:26:00,98.865,98.88,98.845,98.87,591000000.0
2009-04-15 10:27:00,98.87,98.88,98.845,98.85,320000000.0
2009-04-15 10:28:00,98.85,98.85,98.82,98.835,431400005.0
2009-04-15 10:29:00,98.835,98.855,98.835,98.84,478199997.0
2009-04-15 10:30:00,98.84,98.855,98.81,98.83,537700001.0
2009-04-15 10:31:00,98.825,98.845,98.825,98.84,369200001.0
2009-04-15 10:32:00,98.835,98.86,98.82,98.855,467800001.0
2009-04-15 10:33:00,98.855,98.89,98.855,98.89,325600003.0
2009-04-15 10:34:00,98.885,98.89,98.88,98.885,98600000.0
2009-04-15 10:35:00,98.875,98.89,98.855,98.865,372399999.0
2009-04-15 10:36:00,98.865,98.87,98.86,98.865,96000000.0
2009-04-15 10:37:00,98.865,98.875,98.855,98.875,238000000.0
2009-04-15 10:38:00,98.865,98.915,98.865,98.915,591099999.0
2009-04-15 10:39:00,98.905,98.915,98.885,98.89,673900002.0
2009-04-15 10:40:00,98.89,98.9,98.87,98.895,764600001.0
2009-04-15 10:41:00,98.895,98.955,98.895,98.92,682800004.0
2009-04-15 10:42:00,98.92,98.96,98.915,98.945,425599997.0
2009-04-15 10:43:00,98.935,98.975,98.93,98.975,534400001.0
2009-04-15 10:44:00,98.965,98.98,98.945,98.975,304000001.0
2009-04-15 10:45:00,98.985,98.99,98.96,98.99,735200003.0
2009-04-15 10:46:00,98.99,99.03,98.98,99.015,630400000.0
2009-04-15 10:47:00,99.015,99.025,98.98,98.99,439900001.0
2009-04-15 10:48:00,98.99,99.13,98.99,99.065,1043000001.0
2009-04-15 10:49:00,99.065,99.1,99.01,99.035,853200004.0
2009-04-15 10:50:00,99.035,99.065,99.03,99.045,737400006.0
2009-04-15 10:51:00,99.045,99.06,99.035,99.035,471399998.0
2009-04-15 10:52:00,99.035,99.08,99.035,99.075,615399999.0
2009-04-15 10:53:00,99.07,99.135,99.07,99.115,998500001.0
2009-04-15 10:54:00,99.115,99.12,99.06,99.075,797700006.0
2009-04-15 10:55:00,99.075,99.16,99.06,99.145,962599998.0
2009-04-15 10:56:00,99.145,99.145,99.12,99.135,1256100007.0
2009-04-15 10:57:00,99.135,99.155,99.13,99.14,509700002.0
2009-04-15 10:58:00,99.13,99.14,99.09,99.1,966200002.0
2009-04-15 10:59:00,99.1,99.115,99.09,99.11,718000001.0
2009-04-15 11:00:00,99.11,99.11,99.07,99.07,971800001.0
2009-04-15 11:01:00,99.07,99.08,99.065,99.075,829199998.0
2009-04-15 11:02:00,99.075,99.09,99.065,99.065,316000000.0
2009-04-15 11:03:00,99.065,99.07,99.045,99.045,307100000.0
2009-04-15 11:04:00,99.045,99.06,99.04,99.045,325400000.0
2009-04-15 11:05:00,99.045,99.045,99.005,99.03,524000007.0
2009-04-15 11:06:00,99.03,99.035,98.98,98.99,773400006.0
2009-04-15 11:07:00,98.99,99.05,98.955,99.015,1091700003.0
2009-04-15 11:08:00,99.01,99.01,98.96,98.975,704600005.0
2009-04-15 11:09:00,98.975,98.985,98.97,98.985,293399999.0
2009-04-15 11:10:00,98.985,99.0,98.98,99.0,371800000.0
2009-04-15 11:11:00,99.0,99.0,98.97,98.98,798600007.0
2009-04-15 11:12:00,98.98,98.995,98.97,98.97,609600003.0
2009-04-15 11:13:00,98.97,98.98,98.94,98.97,859000003.0
2009-04-15 11:14:00,98.97,98.97,98.935,98.935,320599998.0
2009-04-15 11:15:00,98.93,98.975,98.93,98.965,532000001.0
2009-04-15 11:16:00,98.96,98.96,98.9,98.905,666000005.0
2009-04-15 11:17:00,98.9,98.93,98.9,98.91,503000001.0
2009-04-15 11:18:00,98.905,98.91,98.875,98.905,485200005.0
2009-04-15 11:19:00,98.905,98.955,98.905,98.945,549456235.0
2009-04-15 11:20:00,98.945,98.965,98.945,98.96,263572018.0
2009-04-15 11:21:00,98.96,99.0,98.955,98.985,747400003.0
2009-04-15 11:22:00,98.985,98.985,98.945,98.955,822134620.0
2009-04-15 11:23:00,98.96,98.985,98.945,98.96,598204036.0
2009-04-15 11:24:00,98.97,98.985,98.965,98.975,708799994.0
2009-04-15 11:25:00,98.97,98.975,98.955,98.975,448200003.0
2009-04-15 11:26:00,98.965,99.005,98.96,99.0,566200000.0
2009-04-15 11:27:00,98.99,98.995,98.955,98.995,726800000.0
2009-04-15 11:28:00,98.995,99.005,98.945,98.96,709230004.0
2009-04-15 11:29:00,98.96,98.96,98.945,98.95,446358480.0
2009-04-15 11:30:00,98.955,99.01,98.955,99.0,762400001.0
2009-04-15 11:31:00,99.0,99.04,98.95,99.035,779200001.0
2009-04-15 11:32:00,99.025,99.04,98.975,99.015,948099998.0
2009-04-15 11:33:00,99.005,99.06,99.0,99.035,709800000.0
2009-04-15 11:34:00,99.035,99.05,99.01,99.05,805899999.0
2009-04-15 11:35:00,99.04,99.06,99.035,99.06,624099999.0
2009-04-15 11:36:00,99.06,99.07,99.035,99.07,377800000.0
2009-04-15 11:37:00,99.07,99.1,99.05,99.1,611999999.0
2009-04-15 11:38:00,99.13,99.145,99.11,99.12,707199996.0
2009-04-15 11:39:00,99.12,99.12,99.07,99.09,1148799999.0
2009-04-15 11:40:00,99.095,99.1,99.08,99.1,241800001.0
2009-04-15 11:41:00,99.09,99.1,99.085,99.1,507800003.0
2009-04-15 11:42:00,99.105,99.12,99.055,99.1,853900001.0
2009-04-15 11:43:00,99.1,99.1,99.045,99.05,1181600006.0
2009-04-15 11:44:00,99.05,99.07,99.035,99.065,896900005.0
2009-04-15 11:45:00,99.065,99.08,99.05,99.07,680800001.0
2009-04-15 11:46:00,99.07,99.07,99.06,99.065,55000000.0
2009-04-15 11:47:00,99.065,99.065,99.045,99.05,242200002.0
2009-04-15 11:48:00,99.05,99.05,99.03,99.04,338800005.0
2009-04-15 11:49:00,99.04,99.05,99.035,99.04,271100003.0
2009-04-15 11:50:00,99.03,99.04,99.005,99.03,752200000.0
2009-04-15 11:51:00,99.03,99.04,99.015,99.04,500000002.0
2009-04-15 11:52:00,99.04,99.04,99.025,99.03,301800001.0
2009-04-15 11:53:00,99.03,99.04,99.025,99.025,533800008.0
2009-04-15 11:54:00,99.03,99.05,99.025,99.05,304400002.0
2009-04-15 11:55:00,99.05,99.05,99.05,99.05,74800000.0
2009-04-15 11:56:00,99.05,99.05,99.02,99.03,568800003.0
2009-04-15 11:57:00,99.04,99.05,99.035,99.04,327199997.0
2009-04-15 11:58:00,99.04,99.06,99.035,99.04,317400000.0
2009-04-15 11:59:00,99.04,99.05,99.04,99.05,72800000.0
2009-04-15 12:00:00,99.045,99.05,99.035,99.04,240599999.0
2009-04-15 12:01:00,99.04,99.05,99.025,99.03,235400003.0
2009-04-15 12:02:00,99.03,99.04,99.03,99.04,92600001.0
2009-04-15 12:03:00,99.05,99.05,99.035,99.04,83200000.0
2009-04-15 12:04:00,99.03,99.031,99.024,99.031,105400002.0
2009-04-15 12:05:00,99.04,99.04,99.04,99.04,105400002.0
2009-04-15 12:06:00,99.04,99.04,99.04,99.04,100799998.0
2009-04-15 12:07:00,99.03,99.03,99.01,99.02,386200000.0
2009-04-15 12:08:00,99.02,99.03,99.015,99.02,272600002.0
2009-04-15 12:09:00,99.03,99.04,99.015,99.03,297400003.0
2009-04-15 12:10:00,99.03,99.05,99.03,99.05,486000001.0
2009-04-15 12:11:00,99.05,99.07,99.05,99.07,374400001.0
2009-04-15 12:12:00,99.07,99.075,99.045,99.045,496400000.0
2009-04-15 12:13:00,99.05,99.075,99.045,99.06,981800007.0
2009-04-15 12:14:00,99.06,99.06,99.04,99.04,484000006.0
2009-04-15 12:15:00,99.04,99.065,99.0,99.02,881200005.0
2009-04-15 12:16:00,99.025,99.05,99.02,99.05,207600002.0
2009-04-15 12:17:00,99.055,99.055,99.02,99.025,293400000.0
2009-04-15 12:18:00,99.025,99.045,99.02,99.035,198800001.0
2009-04-15 12:19:00,99.035,99.065,99.035,99.06,228599999.0
2009-04-15 12:20:00,99.06,99.07,99.055,99.06,48800000.0
2009-04-15 12:21:00,99.06,99.075,99.055,99.06,360999994.0
2009-04-15 12:22:00,99.06,99.06,99.04,99.045,74799998.0
2009-04-15 12:23:00,99.045,99.05,99.035,99.035,320799999.0
2009-04-15 12:24:00,99.035,99.035,98.99,98.99,689600000.0
2009-04-15 12:25:00,98.99,99.01,98.955,98.96,627800002.0
2009-04-15 12:26:00,98.96,98.96,98.905,98.925,757199997.0
2009-04-15 12:27:00,98.925,98.94,98.9,98.93,791200001.0
2009-04-15 12:28:00,98.93,98.945,98.905,98.94,1004200001.0
2009-04-15 12:29:00,98.94,98.98,98.94,98.98,379600002.0
2009-04-15 12:30:00,98.98,99.0,98.965,98.965,290200000.0
2009-04-15 12:31:00,98.965,98.975,98.95,98.97,356199998.0
2009-04-15 12:32:00,98.975,99.005,98.945,98.995,875399999.0
2009-04-15 12:33:00,98.995,99.01,98.965,98.97,647800001.0
2009-04-15 12:34:00,98.97,98.995,98.965,98.985,790199996.0
2009-04-15 12:35:00,98.99,98.99,98.975,98.975,234199999.0
2009-04-15 12:36:00,98.975,98.98,98.955,98.965,516200003.0
2009-04-15 12:37:00,98.965,98.97,98.915,98.92,732800004.0
2009-04-15 12:38:00,98.925,98.95,98.915,98.925,741799999.0
2009-04-15 12:39:00,98.925,98.985,98.92,98.975,498599999.0
2009-04-15 12:40:00,98.975,99.075,98.955,99.06,946600006.0
2009-04-15 12:41:00,99.055,99.125,99.055,99.1,979400004.0
2009-04-15 12:42:00,99.1,99.1,99.08,99.1,677000008.0
2009-04-15 12:43:00,99.1,99.14,99.08,99.13,823100005.0
2009-04-15 12:44:00,99.135,99.14,99.11,99.11,513800002.0
2009-04-15 12:45:00,99.11,99.115,99.08,99.115,689600007.0
2009-04-15 12:46:00,99.115,99.115,99.11,99.11,109000000.0
2009-04-15 12:47:00,99.11,99.115,99.1,99.11,395600004.0
2009-04-15 12:48:00,99.11,99.11,99.09,99.09,305400000.0
2009-04-15 12:49:00,99.09,99.11,99.08,99.095,686700013.0
2009-04-15 12:50:00,99.1,99.105,99.085,99.09,370600000.0
2009-04-15 12:51:00,99.09,99.11,99.09,99.1,402800000.0
2009-04-15 12:52:00,99.1,99.11,99.09,99.09,402700002.0
2009-04-15 12:53:00,99.09,99.145,99.09,99.125,820400005.0
2009-04-15 12:54:00,99.125,99.13,99.11,99.11,581000003.0
2009-04-15 12:55:00,99.11,99.12,99.105,99.115,582400003.0
2009-04-15 12:56:00,99.12,99.12,99.09,99.1,695100006.0
2009-04-15 12:57:00,99.1,99.13,99.09,99.1,841200007.0
2009-04-15 12:58:00,99.095,99.105,99.085,99.085,472400002.0
2009-04-15 12:59:00,99.09,99.125,99.09,99.125,311600001.0
2009-04-15 13:00:00,99.12,99.15,99.12,99.145,320000000.0
2009-04-15 13:01:00,99.14,99.14,99.13,99.135,244999999.0
2009-04-15 13:02:00,99.135,99.15,99.135,99.145,141000000.0
2009-04-15 13:03:00,99.145,99.155,99.135,99.135,357799997.0
2009-04-15 13:04:00,99.135,99.15,99.13,99.14,221600000.0
2009-04-15 13:05:00,99.14,99.155,99.13,99.14,110300000.0
2009-04-15 13:06:00,99.15,99.265,99.145,99.265,330400000.0
2009-04-15 13:07:00,99.245,99.35,99.245,99.34,827400002.0
2009-04-15 13:08:00,99.34,99.35,99.275,99.32,687600001.0
2009-04-15 13:09:00,99.32,99.34,99.305,99.305,792399992.0
2009-04-15 13:10:00,99.31,99.32,99.28,99.3,565000003.0
2009-04-15 13:11:00,99.3,99.32,99.28,99.28,619399998.0
2009-04-15 13:12:00,99.28,99.35,99.28,99.315,602400000.0
2009-04-15 13:13:00,99.315,99.375,99.315,99.37,679000003.0
2009-04-15 13:14:00,99.37,99.39,99.36,99.37,484300003.0
2009-04-15 13:15:00,99.365,99.39,99.365,99.39,466600000.0
2009-04-15 13:16:00,99.39,99.405,99.365,99.365,477999996.0
2009-04-15 13:17:00,99.37,99.4,99.36,99.4,309600001.0
2009-04-15 13:18:00,99.4,99.42,99.35,99.35,594000003.0
2009-04-15 13:19:00,99.35,99.36,99.33,99.355,518400006.0
2009-04-15 13:20:00,99.34,99.345,99.32,99.33,386400005.0
2009-04-15 13:21:00,99.34,99.355,99.33,99.345,410900000.0
2009-04-15 13:22:00,99.34,99.35,99.29,99.3,503400004.0
2009-04-15 13:23:00,99.305,99.345,99.29,99.335,535200006.0
2009-04-15 13:24:00,99.335,99.345,99.325,99.33,243800000.0
2009-04-15 13:25:00,99.335,99.36,99.31,99.315,645400002.0
2009-04-15 13:26:00,99.33,99.33,99.305,99.32,119000000.0
2009-04-15 13:27:00,99.325,99.365,99.32,99.355,408000002.0
2009-04-15 13:28:00,99.355,99.355,99.34,99.355,405600008.0
2009-04-15 13:29:00,99.35,99.35,99.31,99.315,266000001.0
2009-04-15 13:30:00,99.315,99.335,99.305,99.33,392900001.0
2009-04-15 13:31:00,99.32,99.345,99.32,99.34,478400005.0
2009-04-15 13:32:00,99.34,99.34,99.32,99.33,345600006.0
2009-04-15 13:33:00,99.33,99.41,99.32,99.395,761800005.0
2009-04-15 13:34:00,99.395,99.41,99.365,99.41,525800000.0
2009-04-15 13:35:00,99.41,99.49,99.4,99.485,1019200008.0
2009-04-15 13:36:00,99.49,99.5,99.43,99.46,816000003.0
2009-04-15 13:37:00,99.46,99.47,99.41,99.42,743999999.0
2009-04-15 13:38:00,99.42,99.435,99.37,99.37,546900003.0
2009-04-15 13:39:00,99.37,99.39,99.36,99.37,631600002.0
2009-04-15 13:40:00,99.37,99.415,99.37,99.395,602200008.0
2009-04-15 13:41:00,99.395,99.425,99.38,99.38,543000004.0
2009-04-15 13:42:00,99.38,99.41,99.37,99.41,822800001.0
2009-04-15 13:43:00,99.42,99.43,99.385,99.385,529600001.0
2009-04-15 13:44:00,99.385,99.43,99.385,99.41,661799999.0
2009-04-15 13:45:00,99.41,99.43,99.38,99.43,273399999.0
2009-04-15 13:46:00,99.43,99.435,99.41,99.43,510399996.0
2009-04-15 13:47:00,99.42,99.42,99.4,99.4,334400000.0
2009-04-15 13:48:00,99.41,99.43,99.4,99.425,651200002.0
2009-04-15 13:49:00,99.42,99.425,99.39,99.42,677400003.0
2009-04-15 13:50:00,99.425,99.46,99.425,99.435,502200002.0
2009-04-15 13:51:00,99.435,99.475,99.4,99.43,1074599996.0
2009-04-15 13:52:00,99.43,99.43,99.405,99.42,534799998.0
2009-04-15 13:53:00,99.425,99.43,99.41,99.415,321200003.0
2009-04-15 13:54:00,99.415,99.43,99.41,99.42,615200008.0
2009-04-15 13:55:00,99.425,99.43,99.39,99.425,677600002.0
2009-04-15 13:56:00,99.425,99.43,99.37,99.37,722000011.0
2009-04-15 13:57:00,99.37,99.37,99.33,99.35,669600001.0
2009-04-15 13:58:00,99.36,99.375,99.35,99.37,504600008.0
2009-04-15 13:59:00,99.37,99.405,99.345,99.395,937200003.0
2009-04-15 14:00:00,99.4,99.455,99.385,99.45,705800006.0
2009-04-15 14:01:00,99.45,99.47,99.44,99.445,393400001.0
2009-04-15 14:02:00,99.45,99.455,99.385,99.43,536499999.0
2009-04-15 14:03:00,99.43,99.47,99.425,99.43,345600000.0
2009-04-15 14:04:00,99.43,99.47,99.43,99.43,960000007.0
2009-04-15 14:05:00,99.43,99.44,99.4,99.41,496800001.0
2009-04-15 14:06:00,99.415,99.425,99.36,99.36,783200005.0
2009-04-15 14:07:00,99.36,99.38,99.305,99.32,806400007.0
2009-04-15 14:08:00,99.32,99.35,99.32,99.33,639200003.0
2009-04-15 14:09:00,99.33,99.345,99.27,99.27,643399996.0
2009-04-15 14:10:00,99.27,99.29,99.175,99.19,1154000008.0
2009-04-15 14:11:00,99.195,99.21,99.17,99.185,622800002.0
2009-04-15 14:12:00,99.185,99.2,99.17,99.19,468400000.0
2009-04-15 14:13:00,99.19,99.205,99.165,99.205,498800000.0
2009-04-15 14:14:00,99.205,99.215,99.185,99.215,518000000.0
2009-04-15 14:15:00,99.21,99.255,99.175,99.245,1012400001.0
2009-04-15 14:16:00,99.245,99.275,99.235,99.265,572199996.0
2009-04-15 14:17:00,99.265,99.265,99.22,99.22,726600004.0
2009-04-15 14:18:00,99.225,99.23,99.2,99.21,489600004.0
2009-04-15 14:19:00,99.21,99.23,99.2,99.2,619600003.0
2009-04-15 14:20:00,99.205,99.245,99.205,99.24,546400004.0
2009-04-15 14:21:00,99.235,99.3,99.235,99.295,711600006.0
2009-04-15 14:22:00,99.295,99.31,99.27,99.31,607400002.0
2009-04-15 14:23:00,99.31,99.335,99.29,99.33,617000006.0
2009-04-15 14:24:00,99.34,99.37,99.325,99.325,616400000.0
2009-04-15 14:25:00,99.33,99.34,99.325,99.335,240800001.0
2009-04-15 14:26:00,99.335,99.355,99.335,99.355,502000003.0
2009-04-15 14:27:00,99.355,99.36,99.315,99.33,613600001.0
2009-04-15 14:28:00,99.33,99.34,99.25,99.25,748400012.0
2009-04-15 14:29:00,99.25,99.295,99.23,99.23,679400004.0
2009-04-15 14:30:00,99.24,99.365,99.24,99.35,835399998.0
2009-04-15 14:31:00,99.345,99.39,99.31,99.39,900400009.0
2009-04-15 14:32:00,99.39,99.41,99.33,99.375,852599999.0
2009-04-15 14:33:00,99.38,99.4,99.355,99.39,644200004.0
2009-04-15 14:34:00,99.41,99.425,99.375,99.375,739600009.0
2009-04-15 14:35:00,99.37,99.39,99.36,99.38,597000006.0
2009-04-15 14:36:00,99.365,99.4,99.36,99.37,897600006.0
2009-04-15 14:37:00,99.37,99.41,99.36,99.395,933600003.0
2009-04-15 14:38:00,99.395,99.395,99.35,99.365,536200000.0
2009-04-15 14:39:00,99.365,99.38,99.345,99.35,865400009.0
2009-04-15 14:40:00,99.355,99.4,99.355,99.4,622800006.0
2009-04-15 14:41:00,99.395,99.41,99.375,99.38,674400004.0
2009-04-15 14:42:00,99.38,99.38,99.325,99.325,694000003.0
2009-04-15 14:43:00,99.325,99.385,99.325,99.365,503800000.0
2009-04-15 14:44:00,99.375,99.385,99.355,99.36,400399997.0
2009-04-15 14:45:00,99.365,99.365,99.35,99.35,564400000.0
2009-04-15 14:46:00,99.35,99.39,99.345,99.37,254800000.0
2009-04-15 14:47:00,99.36,99.38,99.345,99.345,454000001.0
2009-04-15 14:48:00,99.34,99.385,99.325,99.375,301200002.0
2009-04-15 14:49:00,99.375,99.375,99.365,99.365,177600001.0
2009-04-15 14:50:00,99.355,99.385,99.35,99.385,161200000.0
2009-04-15 14:51:00,99.39,99.42,99.39,99.405,245200001.0
2009-04-15 14:52:00,99.405,99.425,99.395,99.42,326600004.0
2009-04-15 14:53:00,99.42,99.43,99.38,99.385,212600000.0
2009-04-15 14:54:00,99.385,99.405,99.365,99.365,606599999.0
2009-04-15 14:55:00,99.365,99.38,99.355,99.37,367600000.0
2009-04-15 14:56:00,99.37,99.38,99.355,99.36,450000002.0
2009-04-15 14:57:00,99.36,99.38,99.35,99.35,468600003.0
2009-04-15 14:58:00,99.35,99.38,99.35,99.38,598000006.0
2009-04-15 14:59:00,99.38,99.39,99.34,99.37,395300005.0
2009-04-15 15:00:00,99.37,99.42,99.34,99.4,327400003.0
2009-04-15 15:01:00,99.39,99.42,99.37,99.38,357200002.0
2009-04-15 15:02:00,99.39,99.425,99.375,99.425,287400002.0
2009-04-15 15:03:00,99.425,99.48,99.425,99.46,806000005.0
2009-04-15 15:04:00,99.46,99.47,99.43,99.45,546400000.0
2009-04-15 15:05:00,99.45,99.54,99.45,99.54,592800000.0
2009-04-15 15:06:00,99.54,99.555,99.495,99.5,933400004.0
2009-04-15 15:07:00,99.495,99.515,99.48,99.5,628400016.0
2009-04-15 15:08:00,99.49,99.53,99.49,99.5,467599999.0
2009-04-15 15:09:00,99.51,99.63,99.5,99.58,652800003.0
2009-04-15 15:10:00,99.59,99.59,99.55,99.555,594000009.0
2009-04-15 15:11:00,99.555,99.6,99.55,99.6,774200011.0
2009-04-15 15:12:00,99.6,99.66,99.6,99.66,857600002.0
2009-04-15 15:13:00,99.65,99.65,99.57,99.58,1258000004.0
2009-04-15 15:14:00,99.58,99.595,99.555,99.57,602599999.0
2009-04-15 15:15:00,99.57,99.57,99.485,99.53,684400000.0
2009-04-15 15:16:00,99.53,99.555,99.5,99.5,1043400017.0
2009-04-15 15:17:00,99.49,99.52,99.47,99.495,848600010.0
2009-04-15 15:18:00,99.495,99.5,99.45,99.47,346799998.0
2009-04-15 15:19:00,99.47,99.47,99.42,99.43,921200006.0
2009-04-15 15:20:00,99.425,99.45,99.425,99.43,262200001.0
2009-04-15 15:21:00,99.43,99.45,99.43,99.44,284000003.0
2009-04-15 15:22:00,99.44,99.44,99.4,99.41,280200003.0
2009-04-15 15:23:00,99.41,99.425,99.395,99.425,526300007.0
2009-04-15 15:24:00,99.425,99.435,99.405,99.42,243400002.0
2009-04-15 15:25:00,99.425,99.445,99.42,99.445,199200000.0
2009-04-15 15:26:00,99.445,99.45,99.425,99.425,218000002.0
2009-04-15 15:27:00,99.43,99.495,99.425,99.46,810200003.0
2009-04-15 15:28:00,99.47,99.47,99.415,99.415,460000000.0
2009-04-15 15:29:00,99.42,99.455,99.42,99.44,567800005.0
2009-04-15 15:30:00,99.435,99.475,99.43,99.455,745600012.0
2009-04-15 15:31:00,99.455,99.455,99.435,99.44,452800000.0
2009-04-15 15:32:00,99.445,99.445,99.425,99.43,376400004.0
2009-04-15 15:33:00,99.435,99.44,99.37,99.41,574999996.0
2009-04-15 15:34:00,99.41,99.415,99.365,99.365,634799998.0
2009-04-15 15:35:00,99.365,99.38,99.335,99.355,600200004.0
2009-04-15 15:36:00,99.355,99.37,99.335,99.37,444400002.0
2009-04-15 15:37:00,99.37,99.38,99.345,99.36,263999999.0
2009-04-15 15:38:00,99.355,99.375,99.345,99.36,487999999.0
2009-04-15 15:39:00,99.36,99.395,99.355,99.38,345200000.0
2009-04-15 15:40:00,99.38,99.395,99.37,99.375,363200001.0
2009-04-15 15:41:00,99.375,99.39,99.375,99.38,964400004.0
2009-04-15 15:42:00,99.38,99.41,99.375,99.4,526600002.0
2009-04-15 15:43:00,99.4,99.42,99.355,99.42,578400001.0
2009-04-15 15:44:00,99.42,99.475,99.42,99.475,441599999.0
2009-04-15 15:45:00,99.475,99.48,99.405,99.42,664399999.0
2009-04-15 15:46:00,99.42,99.435,99.405,99.41,493200000.0
2009-04-15 15:47:00,99.41,99.435,99.41,99.43,534200000.0
2009-04-15 15:48:00,99.43,99.435,99.41,99.42,392600000.0
2009-04-15 15:49:00,99.42,99.425,99.41,99.42,478400001.0
2009-04-15 15:50:00,99.415,99.435,99.41,99.435,566600000.0
2009-04-15 15:51:00,99.435,99.435,99.405,99.435,770199999.0
2009-04-15 15:52:00,99.435,99.465,99.435,99.445,593400005.0
2009-04-15 15:53:00,99.435,99.435,99.39,99.4,650700000.0
2009-04-15 15:54:00,99.395,99.415,99.395,99.4,639200002.0
2009-04-15 15:55:00,99.4,99.445,99.395,99.435,748200000.0
2009-04-15 15:56:00,99.435,99.455,99.435,99.455,675800001.0
2009-04-15 15:57:00,99.455,99.5,99.45,99.45,747799996.0
2009-04-15 15:58:00,99.45,99.48,99.42,99.465,466000002.0
2009-04-15 15:59:00,99.465,99.56,99.465,99.53,596399998.0
2009-04-15 16:00:00,99.53,99.53,99.45,99.475,678600001.0
2009-04-15 16:01:00,99.475,99.475,99.45,99.46,355000000.0
2009-04-15 16:02:00,99.46,99.525,99.455,99.52,410199998.0
2009-04-15 16:03:00,99.52,99.545,99.52,99.525,663200000.0
2009-04-15 16:04:00,99.53,99.535,99.495,99.5,643600001.0
2009-04-15 16:05:00,99.5,99.525,99.48,99.52,584200002.0
2009-04-15 16:06:00,99.535,99.535,99.475,99.485,575799999.0
2009-04-15 16:07:00,99.49,99.505,99.475,99.495,720199999.0
2009-04-15 16:08:00,99.485,99.51,99.475,99.51,499600001.0
2009-04-15 16:09:00,99.49,99.535,99.49,99.525,722399999.0
2009-04-15 16:10:00,99.535,99.55,99.495,99.5,596800000.0
2009-04-15 16:11:00,99.5,99.54,99.495,99.52,646200002.0
2009-04-15 16:12:00,99.525,99.56,99.52,99.545,350800000.0
2009-04-15 16:13:00,99.535,99.545,99.53,99.535,264400001.0
2009-04-15 16:14:00,99.535,99.55,99.53,99.54,308199998.0
2009-04-15 16:15:00,99.53,99.55,99.525,99.54,166800000.0
2009-04-15 16:16:00,99.54,99.55,99.525,99.525,940400003.0
2009-04-15 16:17:00,99.53,99.54,99.52,99.53,608200003.0
2009-04-15 16:18:00,99.53,99.545,99.51,99.515,716600002.0
2009-04-15 16:19:00,99.515,99.52,99.49,99.505,619400003.0
2009-04-15 16:20:00,99.505,99.515,99.495,99.505,410000001.0
2009-04-15 16:21:00,99.505,99.525,99.495,99.52,809400002.0
2009-04-15 16:22:00,99.52,99.52,99.475,99.485,476000002.0
2009-04-15 16:23:00,99.475,99.485,99.44,99.47,681800000.0
2009-04-15 16:24:00,99.47,99.505,99.445,99.49,864800003.0
2009-04-15 16:25:00,99.49,99.505,99.48,99.5,736400003.0
2009-04-15 16:26:00,99.5,99.51,99.48,99.485,647000002.0
2009-04-15 16:27:00,99.5,99.51,99.485,99.505,215999999.0
2009-04-15 16:28:00,99.5,99.515,99.5,99.515,377999999.0
2009-04-15 16:29:00,99.515,99.545,99.515,99.535,396400000.0
2009-04-15 16:30:00,99.535,99.55,99.53,99.54,194000000.0
2009-04-15 16:31:00,99.54,99.54,99.495,99.495,477600003.0
2009-04-15 16:32:00,99.48,99.5,99.44,99.49,555900000.0
2009-04-15 16:33:00,99.485,99.485,99.435,99.445,429799999.0
2009-04-15 16:34:00,99.445,99.48,99.445,99.48,145400000.0
2009-04-15 16:35:00,99.485,99.485,99.45,99.465,380999999.0
2009-04-15 16:36:00,99.465,99.47,99.445,99.455,314800000.0
2009-04-15 16:37:00,99.455,99.465,99.44,99.445,381200000.0
2009-04-15 16:38:00,99.445,99.445,99.425,99.44,170399999.0
2009-04-15 16:39:00,99.44,99.47,99.44,99.465,96800000.0
2009-04-15 16:40:00,99.47,99.47,99.445,99.445,191600000.0
2009-04-15 16:41:00,99.445,99.445,99.43,99.445,168200000.0
2009-04-15 16:42:00,99.45,99.465,99.45,99.46,48800000.0
2009-04-15 16:43:00,99.46,99.46,99.425,99.45,341399999.0
2009-04-15 16:44:00,99.455,99.465,99.42,99.435,307400000.0
2009-04-15 16:45:00,99.435,99.465,99.43,99.455,203399999.0
2009-04-15 16:46:00,99.455,99.47,99.45,99.46,469600001.0
2009-04-15 16:47:00,99.46,99.47,99.45,99.46,281600000.0
2009-04-15 16:48:00,99.465,99.525,99.465,99.515,469600000.0
2009-04-15 16:49:00,99.5,99.515,99.495,99.5,301800000.0
2009-04-15 16:50:00,99.5,99.5,99.45,99.455,565900001.0
2009-04-15 16:51:00,99.46,99.465,99.44,99.45,497000003.0
2009-04-15 16:52:00,99.46,99.485,99.455,99.485,334800001.0
2009-04-15 16:53:00,99.485,99.51,99.475,99.48,406400002.0
2009-04-15 16:54:00,99.48,99.485,99.46,99.47,377700000.0
2009-04-15 16:55:00,99.475,99.475,99.475,99.475,146800000.0
2009-04-15 16:56:00,99.475,99.48,99.445,99.465,319200001.0
2009-04-15 16:57:00,99.465,99.465,99.41,99.415,537800000.0
2009-04-15 16:58:00,99.415,99.455,99.41,99.435,375800001.0
2009-04-15 16:59:00,99.44,99.47,99.395,99.41,355599999.0
2009-04-15 17:00:00,99.41,99.425,99.4,99.42,320000001.0
2009-04-15 17:01:00,99.42,99.445,99.42,99.43,126800000.0
2009-04-15 17:02:00,99.43,99.43,99.405,99.415,110800000.0
2009-04-15 17:03:00,99.415,99.415,99.41,99.41,107200000.0
2009-04-15 17:04:00,99.415,99.42,99.375,99.395,228400000.0
2009-04-15 17:05:00,99.4,99.4,99.33,99.335,335400000.0
2009-04-15 17:06:00,99.335,99.36,99.335,99.345,221200001.0
2009-04-15 17:07:00,99.345,99.35,99.305,99.315,362200000.0
2009-04-15 17:08:00,99.315,99.345,99.305,99.32,407000002.0
2009-04-15 17:09:00,99.32,99.35,99.28,99.35,185800000.0
2009-04-15 17:10:00,99.35,99.37,99.31,99.34,464600001.0
2009-04-15 17:11:00,99.34,99.34,99.305,99.305,212000001.0
2009-04-15 17:12:00,99.305,99.32,99.275,99.285,325200003.0
2009-04-15 17:13:00,99.275,99.305,99.255,99.26,402000002.0
2009-04-15 17:14:00,99.26,99.29,99.26,99.285,397800004.0
2009-04-15 17:15:00,99.285,99.29,99.265,99.275,346199999.0
2009-04-15 17:16:00,99.265,99.275,99.22,99.24,438600001.0
2009-04-15 17:17:00,99.24,99.255,99.23,99.245,179600002.0
2009-04-15 17:18:00,99.225,99.26,99.22,99.26,290800001.0
2009-04-15 17:19:00,99.26,99.265,99.23,99.25,509100003.0
2009-04-15 17:20:00,99.25,99.31,99.245,99.285,304799999.0
2009-04-15 17:21:00,99.295,99.325,99.285,99.325,405200002.0
2009-04-15 17:22:00,99.33,99.365,99.32,99.35,490599999.0
2009-04-15 17:23:00,99.35,99.36,99.33,99.35,572200004.0
2009-04-15 17:24:00,99.35,99.35,99.315,99.35,733200001.0
2009-04-15 17:25:00,99.355,99.355,99.32,99.32,441200000.0
2009-04-15 17:26:00,99.33,99.33,99.28,99.305,400400002.0
2009-04-15 17:27:00,99.32,99.39,99.315,99.36,579400008.0
2009-04-15 17:28:00,99.36,99.375,99.36,99.37,220000000.0
2009-04-15 17:29:00,99.37,99.375,99.35,99.36,335800000.0
2009-04-15 17:30:00,99.36,99.365,99.325,99.345,417300001.0
2009-04-15 17:31:00,99.345,99.36,99.34,99.34,677999999.0
2009-04-15 17:32:00,99.34,99.355,99.34,99.35,396800005.0
2009-04-15 17:33:00,99.35,99.37,99.345,99.37,495199998.0
2009-04-15 17:34:00,99.375,99.375,99.355,99.355,89600001.0
2009-04-15 17:35:00,99.355,99.39,99.35,99.375,180000000.0
2009-04-15 17:36:00,99.375,99.435,99.375,99.435,558800002.0
2009-04-15 17:37:00,99.43,99.44,99.415,99.435,229200000.0
2009-04-15 17:38:00,99.44,99.455,99.44,99.445,237200004.0
2009-04-15 17:39:00,99.445,99.445,99.405,99.42,204400001.0
2009-04-15 17:40:00,99.425,99.425,99.4,99.415,345600001.0
2009-04-15 17:41:00,99.415,99.43,99.41,99.42,206799998.0
2009-04-15 17:42:00,99.425,99.43,99.415,99.42,152400000.0
2009-04-15 17:43:00,99.42,99.425,99.39,99.39,139200000.0
2009-04-15 17:44:00,99.39,99.42,99.385,99.41,311199998.0
2009-04-15 17:45:00,99.4,99.405,99.395,99.405,461600005.0
2009-04-15 17:46:00,99.405,99.405,99.375,99.375,205200001.0
2009-04-15 17:47:00,99.375,99.395,99.375,99.38,419200000.0
2009-04-15 17:48:00,99.39,99.395,99.375,99.38,288400001.0
2009-04-15 17:49:00,99.375,99.38,99.35,99.35,375200004.0
2009-04-15 17:50:00,99.35,99.355,99.32,99.325,337000001.0
2009-04-15 17:51:00,99.325,99.34,99.325,99.335,76800000.0
2009-04-15 17:52:00,99.335,99.34,99.325,99.335,138000001.0
2009-04-15 17:53:00,99.335,99.35,99.33,99.33,228799999.0
2009-04-15 17:54:00,99.325,99.34,99.32,99.34,499000002.0
2009-04-15 17:55:00,99.34,99.345,99.33,99.345,156800001.0
2009-04-15 17:56:00,99.345,99.345,99.335,99.335,183600000.0
2009-04-15 17:57:00,99.34,99.385,99.335,99.385,131200000.0
2009-04-15 17:58:00,99.385,99.4,99.385,99.39,232800001.0
2009-04-15 17:59:00,99.38,99.38,99.36,99.375,164400000.0
2009-04-15 18:00:00,99.375,99.39,99.37,99.385,57600000.0
2009-04-15 18:01:00,99.385,99.39,99.38,99.385,59800000.0
2009-04-15 18:02:00,99.38,99.385,99.37,99.375,43600000.0
2009-04-15 18:03:00,99.375,99.385,99.365,99.365,87199999.0
2009-04-15 18:04:00,99.365,99.37,99.36,99.36,80400000.0
2009-04-15 18:05:00,99.365,99.365,99.355,99.355,38400000.0
2009-04-15 18:06:00,99.35,99.39,99.35,99.385,74000000.0
2009-04-15 18:07:00,99.385,99.385,99.365,99.385,61200000.0
2009-04-15 18:08:00,99.385,99.4,99.385,99.39,120800000.0
2009-04-15 18:09:00,99.395,99.395,99.365,99.37,61200000.0
2009-04-15 18:10:00,99.375,99.38,99.375,99.375,57600000.0
2009-04-15 18:11:00,99.375,99.375,99.35,99.37,123600001.0
2009-04-15 18:12:00,99.37,99.37,99.33,99.35,418400008.0
2009-04-15 18:13:00,99.36,99.36,99.33,99.33,484400006.0
2009-04-15 18:14:00,99.34,99.34,99.33,99.34,205600001.0
2009-04-15 18:15:00,99.335,99.34,99.33,99.34,86000001.0
2009-04-15 18:16:00,99.34,99.35,99.325,99.34,298800002.0
2009-04-15 18:17:00,99.345,99.38,99.345,99.36,312000005.0
2009-04-15 18:18:00,99.36,99.365,99.34,99.365,380400002.0
2009-04-15 18:19:00,99.36,99.365,99.335,99.35,298400003.0
2009-04-15 18:20:00,99.35,99.39,99.345,99.39,440199999.0
2009-04-15 18:21:00,99.39,99.41,99.37,99.37,350000000.0
2009-04-15 18:22:00,99.375,99.375,99.34,99.35,489800011.0
2009-04-15 18:23:00,99.34,99.36,99.325,99.35,726600004.0
2009-04-15 18:24:00,99.35,99.375,99.325,99.33,261400000.0
2009-04-15 18:25:00,99.33,99.34,99.305,99.335,295600001.0
2009-04-15 18:26:00,99.34,99.35,99.31,99.31,156600001.0
2009-04-15 18:27:00,99.305,99.33,99.3,99.305,185199999.0
2009-04-15 18:28:00,99.305,99.31,99.285,99.295,302400002.0
2009-04-15 18:29:00,99.3,99.325,99.285,99.315,333400004.0
2009-04-15 18:30:00,99.315,99.32,99.295,99.315,161800000.0
2009-04-15 18:31:00,99.315,99.33,99.3,99.3,235600000.0
2009-04-15 18:32:00,99.295,99.295,99.27,99.285,434199998.0
2009-04-15 18:33:00,99.29,99.32,99.285,99.31,291200002.0
2009-04-15 18:34:00,99.32,99.33,99.305,99.315,269400001.0
2009-04-15 18:35:00,99.315,99.32,99.31,99.315,234000006.0
2009-04-15 18:36:00,99.315,99.35,99.315,99.345,482800000.0
2009-04-15 18:37:00,99.345,99.365,99.34,99.365,90600001.0
2009-04-15 18:38:00,99.37,99.38,99.36,99.375,129800000.0
2009-04-15 18:39:00,99.375,99.385,99.36,99.375,267999999.0
2009-04-15 18:40:00,99.375,99.39,99.37,99.375,209100002.0
2009-04-15 18:41:00,99.375,99.375,99.375,99.375,91800000.0
2009-04-15 18:42:00,99.375,99.39,99.37,99.37,289799998.0
2009-04-15 18:43:00,99.37,99.375,99.36,99.375,76800000.0
2009-04-15 18:44:00,99.375,99.375,99.365,99.37,42799999.0
2009-04-15 18:45:00,99.38,99.41,99.35,99.355,528600004.0
2009-04-15 18:46:00,99.355,99.365,99.345,99.36,234400000.0
2009-04-15 18:47:00,99.35,99.36,99.34,99.35,346399999.0
2009-04-15 18:48:00,99.36,99.36,99.34,99.35,63600000.0
2009-04-15 18:49:00,99.355,99.37,99.345,99.365,129200003.0
2009-04-15 18:50:00,99.365,99.37,99.34,99.34,423599998.0
2009-04-15 18:51:00,99.345,99.37,99.345,99.365,238399998.0
2009-04-15 18:52:00,99.37,99.37,99.35,99.35,209400002.0
2009-04-15 18:53:00,99.36,99.375,99.35,99.355,501000009.0
2009-04-15 18:54:00,99.355,99.365,99.345,99.36,425400005.0
2009-04-15 18:55:00,99.36,99.375,99.35,99.355,389799999.0
2009-04-15 18:56:00,99.355,99.36,99.325,99.35,266400000.0
2009-04-15 18:57:00,99.35,99.355,99.335,99.355,121600000.0
2009-04-15 18:58:00,99.355,99.37,99.325,99.33,537600005.0
2009-04-15 18:59:00,99.33,99.33,99.32,99.33,442400008.0
2009-04-15 19:00:00,99.335,99.37,99.335,99.36,385599999.0
2009-04-15 19:01:00,99.34,99.345,99.325,99.335,287599999.0
2009-04-15 19:02:00,99.34,99.34,99.32,99.32,148400000.0
2009-04-15 19:03:00,99.32,99.33,99.315,99.32,382400009.0
2009-04-15 19:04:00,99.32,99.33,99.3,99.3,415800008.0
2009-04-15 19:05:00,99.305,99.32,99.305,99.31,266000007.0
2009-04-15 19:06:00,99.31,99.32,99.305,99.31,188800004.0
2009-04-15 19:07:00,99.315,99.32,99.31,99.31,137200005.0
2009-04-15 19:08:00,99.31,99.315,99.3,99.3,306800001.0
2009-04-15 19:09:00,99.29,99.29,99.245,99.26,700500001.0
2009-04-15 19:10:00,99.26,99.28,99.255,99.255,229200000.0
2009-04-15 19:11:00,99.26,99.27,99.25,99.26,218400001.0
2009-04-15 19:12:00,99.26,99.28,99.26,99.265,214800004.0
2009-04-15 19:13:00,99.27,99.27,99.26,99.265,138000001.0
2009-04-15 19:14:00,99.265,99.28,99.265,99.27,125200000.0
2009-04-15 19:15:00,99.27,99.29,99.27,99.28,126000000.0
2009-04-15 19:16:00,99.28,99.28,99.26,99.27,188800004.0
2009-04-15 19:17:00,99.27,99.28,99.265,99.27,263600002.0
2009-04-15 19:18:00,99.27,99.28,99.27,99.28,163199998.0
2009-04-15 19:19:00,99.28,99.28,99.26,99.26,139900001.0
2009-04-15 19:20:00,99.26,99.27,99.24,99.25,364800004.0
2009-04-15 19:21:00,99.24,99.25,99.23,99.25,178199999.0
2009-04-15 19:22:00,99.25,99.26,99.25,99.25,297600004.0
2009-04-15 19:23:00,99.245,99.25,99.19,99.195,212200001.0
2009-04-15 19:24:00,99.195,99.2,99.13,99.165,410000002.0
2009-04-15 19:25:00,99.16,99.175,99.16,99.17,94800000.0
2009-04-15 19:26:00,99.175,99.185,99.16,99.165,240000000.0
2009-04-15 19:27:00,99.16,99.16,99.135,99.145,325600000.0
2009-04-15 19:28:00,99.14,99.14,99.125,99.13,197600000.0
2009-04-15 19:29:00,99.13,99.145,99.125,99.13,115200000.0
2009-04-15 19:30:00,99.125,99.13,99.1,99.105,253200000.0
2009-04-15 19:31:00,99.11,99.12,99.075,99.075,306700000.0
2009-04-15 19:32:00,99.08,99.085,99.06,99.065,253599999.0
2009-04-15 19:33:00,99.075,99.08,99.06,99.075,157600000.0
2009-04-15 19:34:00,99.075,99.085,99.07,99.085,82800000.0
2009-04-15 19:35:00,99.085,99.13,99.08,99.12,334400003.0
2009-04-15 19:36:00,99.12,99.125,99.115,99.12,127600000.0
2009-04-15 19:37:00,99.125,99.135,99.11,99.12,406600000.0
2009-04-15 19:38:00,99.12,99.125,99.095,99.105,115200000.0
2009-04-15 19:39:00,99.105,99.12,99.105,99.115,65600000.0
2009-04-15 19:40:00,99.12,99.12,99.085,99.09,261600004.0
2009-04-15 19:41:00,99.095,99.095,99.07,99.07,203200000.0
2009-04-15 19:42:00,99.065,99.105,99.065,99.085,162799999.0
2009-04-15 19:43:00,99.085,99.1,99.085,99.095,66400000.0
2009-04-15 19:44:00,99.09,99.095,99.08,99.08,114800000.0
2009-04-15 19:45:00,99.08,99.115,99.08,99.105,255600003.0
2009-04-15 19:46:00,99.11,99.115,99.09,99.09,458600006.0
2009-04-15 19:47:00,99.08,99.08,99.06,99.07,350000004.0
2009-04-15 19:48:00,99.075,99.11,99.07,99.08,299000001.0
2009-04-15 19:49:00,99.08,99.1,99.08,99.1,395600003.0
2009-04-15 19:50:00,99.1,99.11,99.07,99.09,778000003.0
2009-04-15 19:51:00,99.08,99.11,99.06,99.06,479799998.0
2009-04-15 19:52:00,99.07,99.1,99.055,99.06,419400003.0
2009-04-15 19:53:00,99.06,99.06,99.0,99.03,875400002.0
2009-04-15 19:54:00,99.015,99.02,98.975,98.98,666200003.0
2009-04-15 19:55:00,98.98,99.03,98.975,99.02,522799998.0
2009-04-15 19:56:00,99.02,99.065,99.02,99.045,366100000.0
2009-04-15 19:57:00,99.035,99.06,99.025,99.05,524400005.0
2009-04-15 19:58:00,99.05,99.06,99.03,99.03,518400001.0
2009-04-15 19:59:00,99.03,99.09,99.03,99.09,297000000.0
2009-04-15 20:00:00,99.09,99.12,99.08,99.1,322600003.0
2009-04-15 20:01:00,99.1,99.18,99.1,99.17,340400003.0
2009-04-15 20:02:00,99.17,99.23,99.17,99.2,446600001.0
2009-04-15 20:03:00,99.195,99.23,99.175,99.22,533000001.0
2009-04-15 20:04:00,99.22,99.3,99.22,99.24,466400004.0
2009-04-15 20:05:00,99.22,99.23,99.21,99.21,443199998.0
2009-04-15 20:06:00,99.22,99.22,99.2,99.21,392399999.0
2009-04-15 20:07:00,99.21,99.23,99.21,99.21,264199999.0
2009-04-15 20:08:00,99.215,99.24,99.215,99.22,199200000.0
2009-04-15 20:09:00,99.215,99.215,99.19,99.21,289600003.0
2009-04-15 20:10:00,99.21,99.24,99.2,99.23,291600000.0
2009-04-15 20:11:00,99.23,99.24,99.225,99.24,253200000.0
2009-04-15 20:12:00,99.23,99.23,99.185,99.195,456000005.0
2009-04-15 20:13:00,99.19,99.2,99.19,99.19,210000003.0
2009-04-15 20:14:00,99.19,99.2,99.155,99.155,378400002.0
2009-04-15 20:15:00,99.16,99.17,99.155,99.16,292600001.0
2009-04-15 20:16:00,99.155,99.16,99.135,99.135,228399999.0
2009-04-15 20:17:00,99.135,99.135,99.12,99.12,310799997.0
2009-04-15 20:18:00,99.125,99.14,99.12,99.14,570000000.0
2009-04-15 20:19:00,99.135,99.135,99.12,99.12,511200001.0
2009-04-15 20:20:00,99.12,99.12,99.07,99.08,386400000.0
2009-04-15 20:21:00,99.09,99.1,99.07,99.09,487800000.0
2009-04-15 20:22:00,99.09,99.115,99.085,99.1,378800000.0
2009-04-15 20:23:00,99.1,99.105,99.09,99.09,174400000.0
2009-04-15 20:24:00,99.095,99.1,99.09,99.1,93200000.0
2009-04-15 20:25:00,99.1,99.115,99.095,99.105,69600000.0
2009-04-15 20:26:00,99.11,99.11,99.09,99.095,108000000.0
2009-04-15 20:27:00,99.095,99.095,99.085,99.09,37600000.0
2009-04-15 20:28:00,99.09,99.1,99.085,99.1,74800000.0
2009-04-15 20:29:00,99.1,99.105,99.075,99.1,164400000.0
2009-04-15 20:30:00,99.1,99.12,99.09,99.115,308799999.0
2009-04-15 20:31:00,99.115,99.155,99.115,99.145,145599999.0
2009-04-15 20:32:00,99.15,99.16,99.15,99.16,48000000.0
2009-04-15 20:33:00,99.155,99.155,99.14,99.155,60000000.0
2009-04-15 20:34:00,99.155,99.155,99.125,99.145,227199999.0
2009-04-15 20:35:00,99.135,99.15,99.12,99.145,204600003.0
2009-04-15 20:36:00,99.155,99.16,99.14,99.15,64399999.0
2009-04-15 20:37:00,99.16,99.18,99.16,99.165,187200002.0
2009-04-15 20:38:00,99.17,99.175,99.165,99.165,15600000.0
2009-04-15 20:39:00,99.155,99.165,99.15,99.15,133400001.0
2009-04-15 20:40:00,99.15,99.175,99.15,99.16,149000001.0
2009-04-15 20:41:00,99.16,99.16,99.13,99.135,135400000.0
2009-04-15 20:42:00,99.135,99.14,99.135,99.14,33400000.0
2009-04-15 20:43:00,99.14,99.15,99.13,99.135,216600001.0
2009-04-15 20:44:00,99.135,99.145,99.125,99.125,134200001.0
2009-04-15 20:45:00,99.125,99.14,99.12,99.135,267600001.0
2009-04-15 20:46:00,99.135,99.145,99.115,99.145,394600001.0
2009-04-15 20:47:00,99.145,99.155,99.12,99.145,372600006.0
2009-04-15 20:48:00,99.155,99.16,99.145,99.15,104200003.0
2009-04-15 20:49:00,99.155,99.17,99.15,99.17,87200000.0
2009-04-15 20:50:00,99.165,99.175,99.165,99.175,68400000.0
2009-04-15 20:51:00,99.175,99.185,99.175,99.175,38000000.0
2009-04-15 20:52:00,99.185,99.185,99.185,99.185,1000000.0
2009-04-15 20:53:00,99.185,99.215,99.185,99.21,115400000.0
2009-04-15 20:54:00,99.215,99.215,99.185,99.185,269999997.0
2009-04-15 20:55:00,99.175,99.19,99.175,99.19,124800001.0
2009-04-15 20:56:00,99.175,99.21,99.175,99.21,137600000.0
2009-04-15 20:57:00,99.21,99.21,99.195,99.195,94800000.0
2009-04-15 20:58:00,99.19,99.2,99.19,99.2,48000000.0
2009-04-15 20:59:00,99.21,99.215,99.21,99.215,16800000.0
2009-04-15 21:00:00,99.21,99.215,99.195,99.205,231600000.0
2009-04-15 21:01:00,99.195,99.205,99.185,99.205,227000001.0
2009-04-15 21:02:00,99.205,99.21,99.205,99.205,13200000.0
2009-04-15 21:03:00,99.215,99.22,99.215,99.215,41200000.0
2009-04-15 21:04:00,99.22,99.235,99.215,99.225,195600000.0
2009-04-15 21:05:00,99.23,99.24,99.225,99.225,187300000.0
2009-04-15 21:06:00,99.225,99.225,99.215,99.215,42800000.0
2009-04-15 21:07:00,99.215,99.22,99.215,99.215,46800000.0
2009-04-15 21:08:00,99.225,99.27,99.225,99.25,264200000.0
2009-04-15 21:09:00,99.255,99.255,99.21,99.22,615600009.0
2009-04-15 21:10:00,99.22,99.225,99.22,99.22,76600000.0
2009-04-15 21:11:00,99.22,99.235,99.22,99.225,121200000.0
2009-04-15 21:12:00,99.225,99.245,99.225,99.24,295800001.0
2009-04-15 21:13:00,99.23,99.26,99.225,99.23,616600004.0
2009-04-15 21:14:00,99.23,99.23,99.22,99.22,100800000.0
2009-04-15 21:15:00,99.225,99.23,99.22,99.225,99600000.0
2009-04-15 21:16:00,99.225,99.24,99.215,99.23,284400001.0
2009-04-15 21:17:00,99.23,99.23,99.225,99.225,204800000.0
2009-04-15 21:18:00,99.225,99.25,99.225,99.24,372399999.0
2009-04-15 21:19:00,99.245,99.255,99.245,99.245,143200001.0
2009-04-15 21:20:00,99.24,99.245,99.24,99.24,30000000.0
2009-04-15 21:21:00,99.24,99.245,99.235,99.235,79800000.0
2009-04-15 21:22:00,99.235,99.255,99.235,99.245,264800000.0
2009-04-15 21:23:00,99.255,99.27,99.25,99.255,313200001.0
2009-04-15 21:24:00,99.26,99.265,99.26,99.265,52200000.0
2009-04-15 21:25:00,99.265,99.285,99.26,99.265,207200000.0
2009-04-15 21:26:00,99.265,99.265,99.255,99.255,322999999.0
2009-04-15 21:27:00,99.265,99.275,99.265,99.265,233199999.0
2009-04-15 21:28:00,99.265,99.265,99.215,99.215,302000001.0
2009-04-15 21:29:00,99.215,99.225,99.215,99.215,413200004.0
2009-04-15 21:30:00,99.215,99.24,99.215,99.24,188200003.0
2009-04-15 21:31:00,99.24,99.25,99.24,99.24,367000008.0
2009-04-15 21:32:00,99.24,99.24,99.225,99.23,592999995.0
2009-04-15 21:33:00,99.24,99.24,99.22,99.23,190000001.0
2009-04-15 21:34:00,99.23,99.23,99.225,99.225,39000000.0
2009-04-15 21:35:00,99.225,99.235,99.22,99.225,161400000.0
2009-04-15 21:36:00,99.225,99.255,99.225,99.255,119600000.0
2009-04-15 21:37:00,99.255,99.265,99.245,99.255,128500000.0
2009-04-15 21:38:00,99.26,99.26,99.22,99.235,282200001.0
2009-04-15 21:39:00,99.235,99.27,99.235,99.265,241100001.0
2009-04-15 21:40:00,99.265,99.285,99.26,99.27,199600000.0
2009-04-15 21:41:00,99.27,99.31,99.26,99.3,622200001.0
2009-04-15 21:42:00,99.305,99.32,99.29,99.32,282200001.0
2009-04-15 21:43:00,99.325,99.37,99.31,99.315,516200002.0
2009-04-15 21:44:00,99.325,99.33,99.28,99.285,692400002.0
2009-04-15 21:45:00,99.285,99.295,99.28,99.285,460399997.0
2009-04-15 21:46:00,99.285,99.295,99.275,99.285,392400002.0
2009-04-15 21:47:00,99.285,99.285,99.245,99.275,527200000.0
2009-04-15 21:48:00,99.275,99.275,99.255,99.26,228000000.0
2009-04-15 21:49:00,99.265,99.305,99.265,99.275,633600000.0
2009-04-15 21:50:00,99.28,99.295,99.27,99.28,411400004.0
2009-04-15 21:51:00,99.285,99.295,99.27,99.28,365800000.0
2009-04-15 21:52:00,99.285,99.305,99.28,99.3,424400002.0
2009-04-15 21:53:00,99.3,99.345,99.3,99.335,419800004.0
2009-04-15 21:54:00,99.335,99.34,99.305,99.305,311199999.0
2009-04-15 21:55:00,99.305,99.33,99.305,99.31,133000000.0
2009-04-15 21:56:00,99.31,99.36,99.31,99.36,407599999.0
2009-04-15 21:57:00,99.36,99.375,99.325,99.33,454999999.0
2009-04-15 21:58:00,99.335,99.345,99.33,99.33,79200000.0
2009-04-15 21:59:00,99.33,99.34,99.31,99.31,291000002.0
2009-04-15 22:00:00,99.31,99.33,99.31,99.31,483200002.0
2009-04-15 22:01:00,99.315,99.345,99.31,99.33,275000003.0
2009-04-15 22:02:00,99.335,99.36,99.33,99.335,246600000.0
2009-04-15 22:03:00,99.345,99.365,99.34,99.355,376800001.0
2009-04-15 22:04:00,99.36,99.36,99.345,99.355,163600003.0
2009-04-15 22:05:00,99.36,99.365,99.35,99.365,149400001.0
2009-04-15 22:06:00,99.365,99.375,99.355,99.365,241000002.0
2009-04-15 22:07:00,99.37,99.38,99.355,99.355,294300001.0
2009-04-15 22:08:00,99.355,99.44,99.355,99.435,672400001.0
2009-04-15 22:09:00,99.44,99.455,99.435,99.45,332800000.0
2009-04-15 22:10:00,99.445,99.46,99.435,99.435,218400000.0
2009-04-15 22:11:00,99.435,99.475,99.43,99.46,266400002.0
2009-04-15 22:12:00,99.455,99.46,99.425,99.43,591800001.0
2009-04-15 22:13:00,99.425,99.445,99.41,99.42,347399999.0
2009-04-15 22:14:00,99.42,99.43,99.42,99.42,225199999.0
2009-04-15 22:15:00,99.42,99.43,99.42,99.425,286599996.0
2009-04-15 22:16:00,99.43,99.45,99.42,99.44,284400000.0
2009-04-15 22:17:00,99.445,99.45,99.445,99.445,7600000.0
2009-04-15 22:18:00,99.445,99.46,99.445,99.45,32600000.0
2009-04-15 22:19:00,99.45,99.49,99.445,99.49,275200000.0
2009-04-15 22:20:00,99.485,99.495,99.46,99.46,329600000.0
2009-04-15 22:21:00,99.46,99.475,99.46,99.46,171999995.0
2009-04-15 22:22:00,99.46,99.465,99.44,99.44,140800000.0
2009-04-15 22:23:00,99.445,99.445,99.435,99.44,43200001.0
2009-04-15 22:24:00,99.44,99.44,99.44,99.44,27600000.0
2009-04-15 22:25:00,99.43,99.44,99.425,99.435,158999998.0
2009-04-15 22:26:00,99.425,99.44,99.425,99.435,215799999.0
2009-04-15 22:27:00,99.435,99.435,99.415,99.42,282800002.0
2009-04-15 22:28:00,99.42,99.42,99.41,99.415,151200000.0
2009-04-15 22:29:00,99.415,99.43,99.405,99.43,286800001.0
2009-04-15 22:30:00,99.42,99.425,99.395,99.41,188399998.0
2009-04-15 22:31:00,99.41,99.425,99.4,99.415,127400000.0
2009-04-15 22:32:00,99.42,99.42,99.4,99.41,225999998.0
2009-04-15 22:33:00,99.4,99.41,99.385,99.4,594600003.0
2009-04-15 22:34:00,99.405,99.405,99.38,99.4,410000001.0
2009-04-15 22:35:00,99.41,99.41,99.38,99.395,166800000.0
2009-04-15 22:36:00,99.395,99.4,99.395,99.4,152800001.0
2009-04-15 22:37:00,99.4,99.4,99.38,99.38,174200000.0
2009-04-15 22:38:00,99.385,99.39,99.385,99.39,233800004.0
2009-04-15 22:39:00,99.395,99.4,99.395,99.4,74000000.0
2009-04-15 22:40:00,99.4,99.4,99.355,99.38,381400000.0
2009-04-15 22:41:00,99.38,99.385,99.36,99.375,198600000.0
2009-04-15 22:42:00,99.375,99.38,99.375,99.38,262000001.0
2009-04-15 22:43:00,99.385,99.385,99.385,99.385,28800000.0
2009-04-15 22:44:00,99.38,99.38,99.37,99.375,111600000.0
2009-04-15 22:45:00,99.375,99.38,99.365,99.365,266000002.0
2009-04-15 22:46:00,99.37,99.385,99.37,99.385,76800000.0
2009-04-15 22:47:00,99.385,99.39,99.375,99.375,68200000.0
2009-04-15 22:48:00,99.375,99.375,99.35,99.35,228399998.0
2009-04-15 22:49:00,99.355,99.36,99.35,99.36,99999999.0
2009-04-15 22:50:00,99.36,99.37,99.355,99.37,187000000.0
2009-04-15 22:51:00,99.36,99.375,99.36,99.365,221600000.0
2009-04-15 22:52:00,99.365,99.365,99.35,99.35,74400000.0
2009-04-15 22:53:00,99.35,99.35,99.35,99.35,37600000.0
2009-04-15 22:54:00,99.36,99.36,99.35,99.355,43999999.0
2009-04-15 22:55:00,99.355,99.36,99.35,99.36,205599998.0
2009-04-15 22:56:00,99.36,99.36,99.35,99.35,215200001.0
2009-04-15 22:57:00,99.35,99.36,99.35,99.36,146000000.0
2009-04-15 22:58:00,99.36,99.365,99.36,99.36,112800000.0
2009-04-15 22:59:00,99.36,99.365,99.35,99.365,89600001.0
2009-04-15 23:00:00,99.365,99.375,99.36,99.375,84800000.0
2009-04-15 23:01:00,99.375,99.375,99.36,99.36,14800000.0
2009-04-15 23:02:00,99.36,99.375,99.36,99.375,26800000.0
2009-04-15 23:03:00,99.375,99.375,99.375,99.375,25600000.0
2009-04-15 23:04:00,99.375,99.395,99.375,99.395,22800000.0
2009-04-15 23:05:00,99.395,99.395,99.37,99.37,66000000.0
2009-04-15 23:06:00,99.375,99.375,99.37,99.37,9600000.0
2009-04-15 23:07:00,99.375,99.385,99.375,99.385,16800000.0
2009-04-15 23:08:00,99.385,99.385,99.37,99.385,55200000.0
2009-04-15 23:09:00,99.385,99.395,99.375,99.375,224600001.0
2009-04-15 23:10:00,99.375,99.385,99.375,99.375,34400000.0
2009-04-15 23:11:00,99.375,99.47,99.375,99.405,343600002.0
2009-04-15 23:12:00,99.405,99.41,99.395,99.395,145600001.0
2009-04-15 23:13:00,99.39,99.405,99.39,99.405,67200000.0
2009-04-15 23:14:00,99.4,99.435,99.4,99.43,267400000.0
2009-04-15 23:15:00,99.405,99.43,99.395,99.395,224400000.0
2009-04-15 23:16:00,99.4,99.405,99.4,99.405,63600000.0
2009-04-15 23:17:00,99.4,99.43,99.39,99.405,154400000.0
2009-04-15 23:18:00,99.405,99.42,99.405,99.42,67200000.0
2009-04-15 23:19:00,99.415,99.425,99.415,99.42,77200000.0
2009-04-15 23:20:00,99.42,99.42,99.42,99.42,9600000.0
2009-04-15 23:21:00,99.42,99.42,99.415,99.415,24000000.0
2009-04-15 23:22:00,99.415,99.42,99.415,99.42,34800000.0
2009-04-15 23:23:00,99.415,99.415,99.415,99.415,39600000.0
2009-04-15 23:24:00,99.42,99.42,99.415,99.415,68400000.0
2009-04-15 23:25:00,99.41,99.41,99.4,99.4,38400000.0
2009-04-15 23:26:00,99.4,99.42,99.395,99.405,137000000.0
2009-04-15 23:27:00,99.405,99.415,99.395,99.405,153600000.0
2009-04-15 23:28:00,99.405,99.415,99.4,99.415,52800000.0
2009-04-15 23:29:00,99.4,99.415,99.4,99.4,31200000.0
2009-04-15 23:30:00,99.405,99.415,99.405,99.405,28800000.0
2009-04-15 23:31:00,99.405,99.42,99.4,99.4,126800000.0
2009-04-15 23:32:00,99.415,99.415,99.415,99.415,4800000.0
2009-04-15 23:33:00,99.41,99.41,99.41,99.41,9600000.0
2009-04-15 23:34:00,99.41,99.41,99.41,99.41,9600000.0
2009-04-15 23:35:00,99.395,99.4,99.395,99.395,127999997.0
2009-04-15 23:36:00,99.395,99.4,99.395,99.4,203199996.0
2009-04-15 23:37:00,99.385,99.405,99.38,99.405,157200000.0
2009-04-15 23:38:00,99.405,99.405,99.395,99.405,52400000.0
2009-04-15 23:39:00,99.405,99.41,99.385,99.39,139600000.0
2009-04-15 23:40:00,99.39,99.395,99.39,99.395,46400001.0
2009-04-15 23:41:00,99.41,99.425,99.385,99.4,101800001.0
2009-04-15 23:42:00,99.395,99.405,99.39,99.39,60800000.0
2009-04-15 23:43:00,99.405,99.405,99.355,99.39,95800000.0
2009-04-15 23:44:00,99.4,99.4,99.39,99.39,41600000.0
2009-04-15 23:45:00,99.395,99.395,99.365,99.375,98200000.0
2009-04-15 23:46:00,99.375,99.38,99.375,99.38,14400000.0
2009-04-15 23:47:00,99.374,99.376,99.374,99.376,62400000.0
2009-04-15 23:48:00,99.374,99.376,99.37,99.37,62400000.0
2009-04-15 23:49:00,99.385,99.385,99.375,99.375,62400000.0
2009-04-15 23:50:00,99.375,99.375,99.375,99.375,14400000.0
2009-04-15 23:51:00,99.37,99.37,99.37,99.37,4800000.0
2009-04-15 23:52:00,99.37,99.37,99.35,99.37,65600000.0
2009-04-15 23:53:00,99.375,99.375,99.35,99.355,156899999.0
2009-04-15 23:54:00,99.355,99.36,99.355,99.36,66000000.0
2009-04-15 23:55:00,99.36,99.385,99.36,99.375,99200000.0
2009-04-15 23:56:00,99.365,99.39,99.365,99.39,98400002.0
2009-04-15 23:57:00,99.38,99.38,99.37,99.375,67100000.0
2009-04-15 23:58:00,99.375,99.38,99.365,99.365,86800000.0
2009-04-15 23:59:00,99.365,99.365,99.365,99.365,4800000.0
2009-04-16 00:00:00,99.36,99.36,99.35,99.35,75600000.0
2009-04-16 00:01:00,99.35,99.35,99.305,99.315,209600001.0
2009-04-16 00:02:00,99.315,99.335,99.315,99.335,57600000.0
2009-04-16 00:03:00,99.327,99.327,99.324,99.326,29800000.0
2009-04-16 00:04:00,99.335,99.34,99.325,99.34,29800000.0
2009-04-16 00:05:00,99.34,99.34,99.325,99.325,46400000.0
2009-04-16 00:06:00,99.325,99.325,99.325,99.325,10800000.0
2009-04-16 00:07:00,99.32,99.32,99.3,99.3,72800000.0
2009-04-16 00:08:00,99.3,99.3,99.285,99.295,77200000.0
2009-04-16 00:09:00,99.285,99.285,99.285,99.285,43200000.0
2009-04-16 00:10:00,99.285,99.29,99.265,99.275,120800000.0
2009-04-16 00:11:00,99.28,99.29,99.28,99.29,13600000.0
2009-04-16 00:12:00,99.295,99.295,99.28,99.28,22400000.0
2009-04-16 00:13:00,99.28,99.305,99.28,99.305,138000000.0
2009-04-16 00:14:00,99.305,99.305,99.275,99.275,196200000.0
2009-04-16 00:15:00,99.275,99.285,99.275,99.275,16800000.0
2009-04-16 00:16:00,99.285,99.285,99.275,99.275,10400000.0
2009-04-16 00:17:00,99.275,99.285,99.265,99.265,142800000.0
2009-04-16 00:18:00,99.27,99.275,99.225,99.27,354600003.0
2009-04-16 00:19:00,99.265,99.27,99.265,99.265,76800002.0
2009-04-16 00:20:00,99.256,99.256,99.251,99.255,83200000.0
2009-04-16 00:21:00,99.265,99.27,99.255,99.27,83200000.0
2009-04-16 00:22:00,99.27,99.27,99.27,99.27,73200000.0
2009-04-16 00:23:00,99.27,99.28,99.27,99.28,69600000.0
2009-04-16 00:24:00,99.28,99.28,99.275,99.275,16000000.0
2009-04-16 00:25:00,99.27,99.285,99.27,99.285,27600000.0
2009-04-16 00:26:00,99.275,99.285,99.26,99.285,161600000.0
2009-04-16 00:27:00,99.285,99.305,99.285,99.295,82400001.0
2009-04-16 00:28:00,99.285,99.3,99.28,99.285,238000000.0
2009-04-16 00:29:00,99.29,99.29,99.285,99.29,64600000.0
2009-04-16 00:30:00,99.285,99.305,99.285,99.285,138600000.0
2009-04-16 00:31:00,99.285,99.29,99.28,99.285,113200001.0
2009-04-16 00:32:00,99.285,99.285,99.285,99.285,176000000.0
2009-04-16 00:33:00,99.285,99.285,99.265,99.27,69999999.0
2009-04-16 00:34:00,99.275,99.285,99.27,99.28,198400001.0
2009-04-16 00:35:00,99.28,99.28,99.28,99.28,19200000.0
2009-04-16 00:36:00,99.28,99.28,99.27,99.275,84800001.0
2009-04-16 00:37:00,99.275,99.275,99.265,99.27,156000000.0
2009-04-16 00:38:00,99.27,99.275,99.265,99.275,93800000.0
2009-04-16 00:39:00,99.275,99.275,99.275,99.275,26400000.0
2009-04-16 00:40:00,99.275,99.28,99.275,99.28,47600000.0
2009-04-16 00:41:00,99.28,99.28,99.28,99.28,76800000.0
2009-04-16 00:42:00,99.28,99.28,99.28,99.28,24800000.0
2009-04-16 00:43:00,99.28,99.29,99.27,99.27,159599999.0
2009-04-16 00:44:00,99.27,99.29,99.27,99.285,116800000.0
2009-04-16 00:45:00,99.28,99.285,99.28,99.285,142000000.0
2009-04-16 00:46:00,99.285,99.29,99.285,99.285,35200000.0
2009-04-16 00:47:00,99.295,99.3,99.285,99.285,38400000.0
2009-04-16 00:48:00,99.285,99.29,99.285,99.285,10800000.0
2009-04-16 00:49:00,99.285,99.29,99.28,99.285,56600000.0
2009-04-16 00:50:00,99.285,99.285,99.265,99.275,130800000.0
2009-04-16 00:51:00,99.275,99.275,99.275,99.275,5600000.0
2009-04-16 00:52:00,99.275,99.275,99.27,99.27,44800000.0
2009-04-16 00:53:00,99.27,99.27,99.27,99.27,71600000.0
2009-04-16 00:54:00,99.26,99.27,99.245,99.25,340600000.0
2009-04-16 00:55:00,99.245,99.26,99.245,99.25,205200002.0
2009-04-16 00:56:00,99.25,99.26,99.25,99.26,31200000.0
2009-04-16 00:57:00,99.25,99.25,99.25,99.25,54000000.0
2009-04-16 00:58:00,99.25,99.25,99.25,99.25,37200000.0
2009-04-16 00:59:00,99.25,99.25,99.225,99.23,107400001.0
2009-04-16 01:00:00,99.23,99.285,99.23,99.285,116600000.0
2009-04-16 01:01:00,99.275,99.3,99.265,99.275,127200000.0
2009-04-16 01:02:00,99.275,99.28,99.265,99.265,256000000.0
2009-04-16 01:03:00,99.265,99.27,99.25,99.265,104400000.0
2009-04-16 01:04:00,99.255,99.265,99.23,99.23,247200000.0
2009-04-16 01:05:00,99.23,99.275,99.215,99.27,223200000.0
2009-04-16 01:06:00,99.26,99.27,99.25,99.25,74000000.0
2009-04-16 01:07:00,99.26,99.26,99.24,99.24,84000000.0
2009-04-16 01:08:00,99.23,99.24,99.22,99.235,187600000.0
2009-04-16 01:09:00,99.24,99.35,99.235,99.32,252600000.0
2009-04-16 01:10:00,99.32,99.32,99.32,99.32,50000000.0
2009-04-16 01:11:00,99.32,99.32,99.31,99.315,70800000.0
2009-04-16 01:12:00,99.315,99.315,99.315,99.315,16800000.0
2009-04-16 01:13:00,99.315,99.315,99.265,99.265,285200001.0
2009-04-16 01:14:00,99.265,99.265,99.265,99.265,14400000.0
2009-04-16 01:15:00,99.265,99.265,99.255,99.26,67200000.0
2009-04-16 01:16:00,99.26,99.26,99.26,99.26,30000000.0
2009-04-16 01:17:00,99.26,99.275,99.26,99.27,51600000.0
2009-04-16 01:18:00,99.27,99.27,99.24,99.24,387700001.0
2009-04-16 01:19:00,99.24,99.245,99.23,99.23,296800000.0
2009-04-16 01:20:00,99.23,99.23,99.23,99.23,141200000.0
2009-04-16 01:21:00,99.23,99.25,99.23,99.24,194800000.0
2009-04-16 01:22:00,99.24,99.25,99.24,99.25,364799994.0
2009-04-16 01:23:00,99.25,99.26,99.25,99.26,64800000.0
2009-04-16 01:24:00,99.26,99.27,99.26,99.27,192799996.0
2009-04-16 01:25:00,99.27,99.28,99.26,99.26,118200000.0
2009-04-16 01:26:00,99.275,99.28,99.26,99.28,96200000.0
2009-04-16 01:27:00,99.295,99.36,99.295,99.345,559500001.0
2009-04-16 01:28:00,99.35,99.35,99.33,99.345,68600000.0
2009-04-16 01:29:00,99.33,99.33,99.315,99.325,26400000.0
2009-04-16 01:30:00,99.325,99.33,99.29,99.31,318200000.0
2009-04-16 01:31:00,99.315,99.315,99.31,99.31,21000000.0
2009-04-16 01:32:00,99.305,99.315,99.295,99.31,409200002.0
2009-04-16 01:33:00,99.31,99.335,99.28,99.315,355600002.0
2009-04-16 01:34:00,99.3,99.325,99.295,99.32,192000000.0
2009-04-16 01:35:00,99.33,99.33,99.32,99.325,90800000.0
2009-04-16 01:36:00,99.325,99.325,99.325,99.325,6800000.0
2009-04-16 01:37:00,99.325,99.325,99.305,99.325,75600000.0
2009-04-16 01:38:00,99.315,99.325,99.315,99.32,18800000.0
2009-04-16 01:39:00,99.32,99.32,99.285,99.285,157600002.0
2009-04-16 01:40:00,99.285,99.3,99.265,99.29,227999999.0
2009-04-16 01:41:00,99.29,99.305,99.28,99.305,117600000.0
2009-04-16 01:42:00,99.305,99.32,99.305,99.32,35600000.0
2009-04-16 01:43:00,99.32,99.325,99.31,99.315,64000000.0
2009-04-16 01:44:00,99.315,99.325,99.315,99.32,26800000.0
2009-04-16 01:45:00,99.315,99.315,99.305,99.305,12800000.0
2009-04-16 01:46:00,99.305,99.32,99.3,99.305,144800000.0
2009-04-16 01:47:00,99.305,99.31,99.3,99.3,58000000.0
2009-04-16 01:48:00,99.3,99.3,99.29,99.29,62400000.0
2009-04-16 01:49:00,99.31,99.31,99.31,99.31,14400000.0
2009-04-16 01:50:00,99.285,99.3,99.28,99.29,173000000.0
2009-04-16 01:51:00,99.282,99.287,99.281,99.287,188300000.0
2009-04-16 01:52:00,99.288,99.288,99.281,99.283,188300000.0
2009-04-16 01:53:00,99.295,99.3,99.255,99.255,188300000.0
2009-04-16 01:54:00,99.265,99.265,99.205,99.21,443600004.0
2009-04-16 01:55:00,99.215,99.225,99.21,99.225,129000000.0
2009-04-16 01:56:00,99.225,99.29,99.225,99.25,265600000.0
2009-04-16 01:57:00,99.25,99.26,99.245,99.245,66000000.0
2009-04-16 01:58:00,99.245,99.265,99.245,99.265,129200000.0
2009-04-16 01:59:00,99.265,99.265,99.255,99.255,88800000.0
2009-04-16 02:00:00,99.255,99.295,99.255,99.295,133400000.0
2009-04-16 02:01:00,99.295,99.365,99.295,99.325,287400000.0
2009-04-16 02:02:00,99.325,99.33,99.265,99.27,425200000.0
2009-04-16 02:03:00,99.28,99.28,99.26,99.26,187800000.0
2009-04-16 02:04:00,99.26,99.28,99.26,99.28,186800000.0
2009-04-16 02:05:00,99.28,99.29,99.28,99.28,74200000.0
2009-04-16 02:06:00,99.29,99.31,99.285,99.31,263200000.0
2009-04-16 02:07:00,99.315,99.34,99.315,99.32,199000000.0
2009-04-16 02:08:00,99.335,99.35,99.305,99.31,335600001.0
2009-04-16 02:09:00,99.315,99.345,99.315,99.33,197200000.0
2009-04-16 02:10:00,99.335,99.34,99.32,99.33,362399998.0
2009-04-16 02:11:00,99.33,99.33,99.33,99.33,47600000.0
2009-04-16 02:12:00,99.32,99.33,99.315,99.32,111000003.0
2009-04-16 02:13:00,99.33,99.33,99.32,99.32,74000000.0
2009-04-16 02:14:00,99.32,99.33,99.32,99.32,182800000.0
2009-04-16 02:15:00,99.32,99.365,99.32,99.35,308299999.0
2009-04-16 02:16:00,99.35,99.39,99.34,99.38,280400000.0
2009-04-16 02:17:00,99.385,99.41,99.36,99.4,497400001.0
2009-04-16 02:18:00,99.395,99.395,99.35,99.35,259200000.0
2009-04-16 02:19:00,99.35,99.365,99.34,99.35,218800000.0
2009-04-16 02:20:00,99.36,99.395,99.35,99.38,331200001.0
2009-04-16 02:21:00,99.37,99.395,99.37,99.39,87200001.0
2009-04-16 02:22:00,99.39,99.395,99.365,99.38,250800000.0
2009-04-16 02:23:00,99.385,99.48,99.385,99.45,686300000.0
2009-04-16 02:24:00,99.45,99.47,99.425,99.445,392500001.0
2009-04-16 02:25:00,99.445,99.455,99.42,99.45,299999999.0
2009-04-16 02:26:00,99.45,99.455,99.425,99.445,154400001.0
2009-04-16 02:27:00,99.445,99.445,99.415,99.425,484800001.0
2009-04-16 02:28:00,99.425,99.435,99.415,99.43,260699999.0
2009-04-16 02:29:00,99.42,99.455,99.42,99.435,379400001.0
2009-04-16 02:30:00,99.44,99.465,99.44,99.445,359199998.0
2009-04-16 02:31:00,99.44,99.455,99.41,99.455,432400000.0
2009-04-16 02:32:00,99.445,99.46,99.435,99.435,431400001.0
2009-04-16 02:33:00,99.435,99.445,99.43,99.435,355800000.0
2009-04-16 02:34:00,99.44,99.44,99.42,99.43,134000000.0
2009-04-16 02:35:00,99.425,99.44,99.415,99.425,254800001.0
2009-04-16 02:36:00,99.415,99.425,99.39,99.395,427400001.0
2009-04-16 02:37:00,99.395,99.4,99.385,99.4,185200000.0
2009-04-16 02:38:00,99.405,99.42,99.405,99.42,50800000.0
2009-04-16 02:39:00,99.42,99.42,99.405,99.41,86400000.0
2009-04-16 02:40:00,99.395,99.4,99.38,99.39,453599998.0
2009-04-16 02:41:00,99.39,99.39,99.38,99.38,140799999.0
2009-04-16 02:42:00,99.38,99.38,99.36,99.37,174800001.0
2009-04-16 02:43:00,99.37,99.38,99.36,99.365,291000000.0
2009-04-16 02:44:00,99.36,99.365,99.355,99.36,150799999.0
2009-04-16 02:45:00,99.36,99.37,99.36,99.37,52800000.0
2009-04-16 02:46:00,99.37,99.37,99.365,99.37,38400000.0
2009-04-16 02:47:00,99.38,99.38,99.37,99.375,106000000.0
2009-04-16 02:48:00,99.37,99.39,99.37,99.38,247199999.0
2009-04-16 02:49:00,99.38,99.39,99.36,99.375,336000000.0
2009-04-16 02:50:00,99.38,99.44,99.38,99.43,729600001.0
2009-04-16 02:51:00,99.43,99.485,99.415,99.485,837800002.0
2009-04-16 02:52:00,99.485,99.515,99.47,99.49,549200000.0
2009-04-16 02:53:00,99.49,99.505,99.47,99.48,691600000.0
2009-04-16 02:54:00,99.48,99.48,99.4,99.41,528199999.0
2009-04-16 02:55:00,99.405,99.435,99.385,99.415,606199998.0
2009-04-16 02:56:00,99.42,99.42,99.41,99.42,613599991.0
2009-04-16 02:57:00,99.425,99.46,99.42,99.46,266000000.0
2009-04-16 02:58:00,99.455,99.465,99.44,99.45,202400000.0
2009-04-16 02:59:00,99.455,99.455,99.445,99.455,78400000.0
2009-04-16 03:00:00,99.455,99.455,99.44,99.44,123600000.0
2009-04-16 03:01:00,99.44,99.46,99.43,99.46,236000000.0
2009-04-16 03:02:00,99.455,99.46,99.435,99.435,152800000.0
2009-04-16 03:03:00,99.435,99.44,99.435,99.435,30400000.0
2009-04-16 03:04:00,99.435,99.435,99.42,99.42,205800000.0
2009-04-16 03:05:00,99.42,99.43,99.415,99.415,136400000.0
2009-04-16 03:06:00,99.42,99.43,99.405,99.41,428199996.0
2009-04-16 03:07:00,99.41,99.43,99.41,99.42,466599989.0
2009-04-16 03:08:00,99.42,99.425,99.41,99.425,231999996.0
2009-04-16 03:09:00,99.42,99.425,99.41,99.425,340399995.0
2009-04-16 03:10:00,99.42,99.44,99.395,99.41,323600001.0
2009-04-16 03:11:00,99.415,99.43,99.4,99.42,301600000.0
2009-04-16 03:12:00,99.42,99.42,99.41,99.41,117600000.0
2009-04-16 03:13:00,99.41,99.415,99.41,99.41,47200000.0
2009-04-16 03:14:00,99.41,99.42,99.41,99.41,39600000.0
2009-04-16 03:15:00,99.41,99.42,99.41,99.41,116000000.0
2009-04-16 03:16:00,99.41,99.41,99.4,99.41,73200000.0
2009-04-16 03:17:00,99.4,99.4,99.385,99.4,205000003.0
2009-04-16 03:18:00,99.4,99.4,99.36,99.37,111800001.0
2009-04-16 03:19:00,99.37,99.37,99.345,99.355,317800001.0
2009-04-16 03:20:00,99.355,99.375,99.355,99.36,297799999.0
2009-04-16 03:21:00,99.36,99.36,99.36,99.36,75599999.0
2009-04-16 03:22:00,99.36,99.385,99.36,99.385,150399999.0
2009-04-16 03:23:00,99.38,99.385,99.37,99.37,89600000.0
2009-04-16 03:24:00,99.37,99.38,99.37,99.375,71200000.0
2009-04-16 03:25:00,99.375,99.38,99.365,99.37,246400003.0
2009-04-16 03:26:00,99.37,99.375,99.37,99.375,92000000.0
2009-04-16 03:27:00,99.38,99.405,99.375,99.4,104399999.0
2009-04-16 03:28:00,99.405,99.42,99.385,99.41,360400002.0
2009-04-16 03:29:00,99.415,99.43,99.415,99.43,45600000.0
2009-04-16 03:30:00,99.425,99.425,99.405,99.41,79600000.0
2009-04-16 03:31:00,99.41,99.42,99.41,99.41,151600000.0
2009-04-16 03:32:00,99.41,99.435,99.41,99.435,119600000.0
2009-04-16 03:33:00,99.425,99.44,99.425,99.44,55600000.0
2009-04-16 03:34:00,99.45,99.46,99.43,99.45,363999998.0
2009-04-16 03:35:00,99.45,99.47,99.45,99.45,198799999.0
2009-04-16 03:36:00,99.45,99.45,99.42,99.43,301999997.0
2009-04-16 03:37:00,99.435,99.435,99.43,99.43,209000002.0
2009-04-16 03:38:00,99.43,99.44,99.43,99.44,100999998.0
2009-04-16 03:39:00,99.44,99.44,99.43,99.43,23200000.0
2009-04-16 03:40:00,99.43,99.445,99.43,99.44,96000000.0
2009-04-16 03:41:00,99.44,99.45,99.44,99.45,169600000.0
2009-04-16 03:42:00,99.44,99.45,99.44,99.445,89600000.0
2009-04-16 03:43:00,99.44,99.445,99.44,99.445,50800000.0
2009-04-16 03:44:00,99.45,99.45,99.42,99.425,244799999.0
2009-04-16 03:45:00,99.43,99.44,99.405,99.44,254800001.0
2009-04-16 03:46:00,99.45,99.45,99.43,99.44,239799998.0
2009-04-16 03:47:00,99.435,99.46,99.435,99.45,198799999.0
2009-04-16 03:48:00,99.45,99.45,99.43,99.43,526800001.0
2009-04-16 03:49:00,99.43,99.44,99.43,99.44,77600001.0
2009-04-16 03:50:00,99.44,99.45,99.44,99.445,143600000.0
2009-04-16 03:51:00,99.445,99.46,99.445,99.46,337800000.0
2009-04-16 03:52:00,99.465,99.465,99.44,99.45,257399999.0
2009-04-16 03:53:00,99.45,99.45,99.45,99.45,65600000.0
2009-04-16 03:54:00,99.45,99.45,99.44,99.445,253400001.0
2009-04-16 03:55:00,99.44,99.45,99.44,99.45,171999998.0
2009-04-16 03:56:00,99.455,99.475,99.44,99.46,586100002.0
2009-04-16 03:57:00,99.46,99.47,99.46,99.46,524400001.0
2009-04-16 03:58:00,99.455,99.46,99.41,99.425,236800000.0
2009-04-16 03:59:00,99.425,99.43,99.41,99.42,667200002.0
2009-04-16 04:00:00,99.41,99.415,99.175,99.2,1099699998.0
2009-04-16 04:01:00,99.21,99.26,99.2,99.205,758200001.0
2009-04-16 04:02:00,99.205,99.27,99.205,99.265,541600000.0
2009-04-16 04:03:00,99.275,99.28,99.24,99.28,599000001.0
2009-04-16 04:04:00,99.285,99.285,99.25,99.25,388600001.0
2009-04-16 04:05:00,99.25,99.275,99.24,99.275,422399999.0
2009-04-16 04:06:00,99.28,99.315,99.28,99.29,289400001.0
2009-04-16 04:07:00,99.29,99.29,99.26,99.26,273199999.0
2009-04-16 04:08:00,99.25,99.265,99.21,99.255,615600000.0
2009-04-16 04:09:00,99.255,99.265,99.23,99.23,458000001.0
2009-04-16 04:10:00,99.23,99.245,99.205,99.235,497400000.0
2009-04-16 04:11:00,99.235,99.24,99.16,99.17,643600001.0
2009-04-16 04:12:00,99.16,99.22,99.15,99.19,352600000.0
2009-04-16 04:13:00,99.19,99.215,99.16,99.21,403600000.0
2009-04-16 04:14:00,99.215,99.25,99.21,99.25,562199998.0
2009-04-16 04:15:00,99.25,99.26,99.21,99.22,425599999.0
2009-04-16 04:16:00,99.22,99.25,99.22,99.24,201399999.0
2009-04-16 04:17:00,99.24,99.24,99.215,99.225,343400000.0
2009-04-16 04:18:00,99.225,99.23,99.21,99.23,526400001.0
2009-04-16 04:19:00,99.23,99.24,99.21,99.22,192600000.0
2009-04-16 04:20:00,99.21,99.21,99.165,99.18,393599999.0
2009-04-16 04:21:00,99.18,99.19,99.16,99.175,518000001.0
2009-04-16 04:22:00,99.175,99.22,99.175,99.195,265000000.0
2009-04-16 04:23:00,99.2,99.2,99.19,99.2,49600000.0
2009-04-16 04:24:00,99.2,99.2,99.115,99.13,647200002.0
2009-04-16 04:25:00,99.13,99.17,99.13,99.17,264200000.0
2009-04-16 04:26:00,99.17,99.18,99.165,99.165,360800002.0
2009-04-16 04:27:00,99.165,99.175,99.115,99.14,544999999.0
2009-04-16 04:28:00,99.14,99.155,99.105,99.14,456200000.0
2009-04-16 04:29:00,99.14,99.215,99.14,99.2,220800000.0
2009-04-16 04:30:00,99.21,99.21,99.185,99.205,273199999.0
2009-04-16 04:31:00,99.205,99.205,99.18,99.18,183800000.0
2009-04-16 04:32:00,99.175,99.175,99.11,99.125,437999999.0
2009-04-16 04:33:00,99.125,99.15,99.125,99.15,276600002.0
2009-04-16 04:34:00,99.15,99.15,99.13,99.14,266399993.0
2009-04-16 04:35:00,99.14,99.185,99.14,99.16,258199998.0
2009-04-16 04:36:00,99.16,99.17,99.15,99.16,487200000.0
2009-04-16 04:37:00,99.16,99.16,99.07,99.1,621800001.0
2009-04-16 04:38:00,99.1,99.11,99.07,99.075,397199999.0
2009-04-16 04:39:00,99.075,99.11,99.06,99.095,289400000.0
2009-04-16 04:40:00,99.095,99.12,99.085,99.09,360300000.0
2009-04-16 04:41:00,99.09,99.09,99.075,99.08,254200002.0
2009-04-16 04:42:00,99.08,99.095,99.08,99.095,196399998.0
2009-04-16 04:43:00,99.085,99.1,99.085,99.09,128800000.0
2009-04-16 04:44:00,99.095,99.095,99.05,99.07,361400001.0
2009-04-16 04:45:00,99.06,99.085,99.06,99.075,268999999.0
2009-04-16 04:46:00,99.075,99.125,99.075,99.105,549400005.0
2009-04-16 04:47:00,99.105,99.105,99.08,99.09,277300000.0
2009-04-16 04:48:00,99.09,99.13,99.09,99.115,418600002.0
2009-04-16 04:49:00,99.115,99.135,99.115,99.13,357600000.0
2009-04-16 04:50:00,99.13,99.15,99.13,99.15,307800000.0
2009-04-16 04:51:00,99.15,99.16,99.14,99.155,648600009.0
2009-04-16 04:52:00,99.155,99.18,99.15,99.18,568599987.0
2009-04-16 04:53:00,99.185,99.185,99.16,99.165,146000000.0
2009-04-16 04:54:00,99.165,99.165,99.14,99.145,223200002.0
2009-04-16 04:55:00,99.145,99.145,99.135,99.145,303200001.0
2009-04-16 04:56:00,99.15,99.15,99.15,99.15,121600002.0
2009-04-16 04:57:00,99.15,99.195,99.15,99.16,356400002.0
2009-04-16 04:58:00,99.165,99.18,99.12,99.12,449200001.0
2009-04-16 04:59:00,99.115,99.12,99.08,99.095,807000001.0
2009-04-16 05:00:00,99.095,99.15,99.095,99.125,279399999.0
2009-04-16 05:01:00,99.115,99.12,99.08,99.08,532200003.0
2009-04-16 05:02:00,99.08,99.09,99.065,99.075,354800001.0
2009-04-16 05:03:00,99.075,99.085,99.07,99.075,88800000.0
2009-04-16 05:04:00,99.075,99.085,99.07,99.075,382800002.0
2009-04-16 05:05:00,99.085,99.155,99.085,99.125,402800000.0
2009-04-16 05:06:00,99.125,99.125,99.09,99.1,364000001.0
2009-04-16 05:07:00,99.1,99.115,99.1,99.115,286600006.0
2009-04-16 05:08:00,99.12,99.13,99.11,99.11,132000001.0
2009-04-16 05:09:00,99.12,99.12,99.105,99.11,93600000.0
2009-04-16 05:10:00,99.1,99.14,99.1,99.115,340200001.0
2009-04-16 05:11:00,99.115,99.15,99.11,99.15,403599999.0
2009-04-16 05:12:00,99.125,99.14,99.105,99.13,176200000.0
2009-04-16 05:13:00,99.13,99.14,99.12,99.13,54400000.0
2009-04-16 05:14:00,99.13,99.165,99.13,99.16,280400000.0
2009-04-16 05:15:00,99.17,99.18,99.115,99.125,277999999.0
2009-04-16 05:16:00,99.125,99.145,99.125,99.145,110000000.0
2009-04-16 05:17:00,99.145,99.155,99.135,99.145,78800000.0
2009-04-16 05:18:00,99.145,99.165,99.14,99.145,189600000.0
2009-04-16 05:19:00,99.145,99.155,99.135,99.145,403200000.0
2009-04-16 05:20:00,99.14,99.15,99.135,99.14,390000001.0
2009-04-16 05:21:00,99.14,99.155,99.14,99.145,214600000.0
2009-04-16 05:22:00,99.145,99.15,99.145,99.145,20800000.0
2009-04-16 05:23:00,99.145,99.145,99.145,99.145,7400000.0
2009-04-16 05:24:00,99.145,99.15,99.14,99.145,38200000.0
2009-04-16 05:25:00,99.145,99.155,99.145,99.155,89400000.0
2009-04-16 05:26:00,99.155,99.19,99.155,99.185,464400000.0
2009-04-16 05:27:00,99.19,99.19,99.16,99.16,150300002.0
2009-04-16 05:28:00,99.16,99.18,99.16,99.17,60200000.0
2009-04-16 05:29:00,99.17,99.18,99.165,99.17,75400000.0
2009-04-16 05:30:00,99.16,99.17,99.14,99.15,202400001.0
2009-04-16 05:31:00,99.15,99.16,99.15,99.16,62000000.0
2009-04-16 05:32:00,99.155,99.2,99.155,99.2,213599999.0
2009-04-16 05:33:00,99.2,99.205,99.17,99.19,299800000.0
2009-04-16 05:34:00,99.195,99.195,99.19,99.195,80800000.0
2009-04-16 05:35:00,99.195,99.22,99.185,99.195,218200000.0
2009-04-16 05:36:00,99.195,99.205,99.18,99.185,100600000.0
2009-04-16 05:37:00,99.185,99.2,99.185,99.19,94000001.0
2009-04-16 05:38:00,99.195,99.195,99.185,99.195,59800000.0
2009-04-16 05:39:00,99.19,99.205,99.185,99.195,184400000.0
2009-04-16 05:40:00,99.185,99.21,99.16,99.21,284800002.0
2009-04-16 05:41:00,99.19,99.235,99.18,99.225,337500000.0
2009-04-16 05:42:00,99.225,99.235,99.165,99.185,479400000.0
2009-04-16 05:43:00,99.185,99.195,99.16,99.17,287400000.0
2009-04-16 05:44:00,99.17,99.17,99.16,99.16,148400000.0
2009-04-16 05:45:00,99.16,99.165,99.155,99.16,392300002.0
2009-04-16 05:46:00,99.16,99.16,99.13,99.15,301600003.0
2009-04-16 05:47:00,99.145,99.15,99.13,99.13,383000006.0
2009-04-16 05:48:00,99.13,99.15,99.13,99.15,450600011.0
2009-04-16 05:49:00,99.15,99.15,99.13,99.13,386299998.0
2009-04-16 05:50:00,99.14,99.14,99.125,99.13,160399998.0
2009-04-16 05:51:00,99.135,99.135,99.13,99.13,67599999.0
2009-04-16 05:52:00,99.13,99.135,99.11,99.11,691599998.0
2009-04-16 05:53:00,99.11,99.12,99.11,99.12,301200000.0
2009-04-16 05:54:00,99.11,99.11,99.08,99.105,411600003.0
2009-04-16 05:55:00,99.105,99.11,99.095,99.105,338799992.0
2009-04-16 05:56:00,99.11,99.145,99.11,99.13,486400002.0
2009-04-16 05:57:00,99.13,99.14,99.13,99.135,205999999.0
2009-04-16 05:58:00,99.135,99.135,99.11,99.11,271799999.0
2009-04-16 05:59:00,99.11,99.14,99.11,99.135,154399997.0
2009-04-16 06:00:00,99.135,99.145,99.135,99.14,236999994.0
2009-04-16 06:01:00,99.14,99.14,99.125,99.135,357199995.0
2009-04-16 06:02:00,99.13,99.15,99.13,99.14,477399988.0
2009-04-16 06:03:00,99.14,99.15,99.14,99.15,515999985.0
2009-04-16 06:04:00,99.16,99.195,99.16,99.18,455599997.0
2009-04-16 06:05:00,99.18,99.21,99.18,99.2,576099996.0
2009-04-16 06:06:00,99.205,99.24,99.18,99.21,835199999.0
2009-04-16 06:07:00,99.21,99.21,99.18,99.19,533599998.0
2009-04-16 06:08:00,99.19,99.19,99.185,99.19,155199998.0
2009-04-16 06:09:00,99.19,99.19,99.175,99.18,86400000.0
2009-04-16 06:10:00,99.185,99.19,99.165,99.175,576200000.0
2009-04-16 06:11:00,99.175,99.175,99.16,99.16,539400001.0
2009-04-16 06:12:00,99.15,99.15,99.14,99.14,160400001.0
2009-04-16 06:13:00,99.14,99.16,99.135,99.155,190800000.0
2009-04-16 06:14:00,99.15,99.16,99.135,99.14,291799997.0
2009-04-16 06:15:00,99.14,99.16,99.12,99.145,988599987.0
2009-04-16 06:16:00,99.145,99.15,99.13,99.13,378000002.0
2009-04-16 06:17:00,99.13,99.13,99.115,99.125,512000005.0
2009-04-16 06:18:00,99.115,99.12,99.11,99.11,250800000.0
2009-04-16 06:19:00,99.11,99.12,99.11,99.12,52800000.0
2009-04-16 06:20:00,99.14,99.17,99.135,99.17,341800001.0
2009-04-16 06:21:00,99.17,99.17,99.155,99.165,128800001.0
2009-04-16 06:22:00,99.16,99.18,99.16,99.17,164400000.0
2009-04-16 06:23:00,99.17,99.17,99.16,99.16,89200000.0
2009-04-16 06:24:00,99.16,99.19,99.16,99.19,233599998.0
2009-04-16 06:25:00,99.19,99.19,99.17,99.175,185200001.0
2009-04-16 06:26:00,99.175,99.18,99.16,99.18,228800000.0
2009-04-16 06:27:00,99.17,99.17,99.17,99.17,184000000.0
2009-04-16 06:28:00,99.17,99.17,99.16,99.16,182400008.0
2009-04-16 06:29:00,99.16,99.16,99.15,99.15,503600008.0
2009-04-16 06:30:00,99.15,99.15,99.12,99.13,570800000.0
2009-04-16 06:31:00,99.13,99.13,99.12,99.13,509200020.0
2009-04-16 06:32:00,99.125,99.125,99.11,99.12,205200006.0
2009-04-16 06:33:00,99.12,99.12,99.085,99.09,691600003.0
2009-04-16 06:34:00,99.09,99.095,99.08,99.08,459799982.0
2009-04-16 06:35:00,99.08,99.08,99.01,99.03,639000002.0
2009-04-16 06:36:00,99.04,99.04,99.01,99.015,658799984.0
2009-04-16 06:37:00,99.02,99.025,99.005,99.015,634799999.0
2009-04-16 06:38:00,99.015,99.02,99.0,99.0,349900000.0
2009-04-16 06:39:00,99.0,99.01,98.98,98.98,459600001.0
2009-04-16 06:40:00,98.98,99.035,98.975,99.02,555800001.0
2009-04-16 06:41:00,99.035,99.04,99.005,99.04,270800000.0
2009-04-16 06:42:00,99.035,99.04,98.97,98.97,557200005.0
2009-04-16 06:43:00,98.97,99.0,98.945,98.995,900800006.0
2009-04-16 06:44:00,99.0,99.015,98.995,98.995,331200002.0
2009-04-16 06:45:00,98.995,98.995,98.97,98.97,771400000.0
2009-04-16 06:46:00,98.965,98.98,98.95,98.98,459000011.0
2009-04-16 06:47:00,98.98,98.99,98.97,98.98,517399988.0
2009-04-16 06:48:00,98.98,98.98,98.92,98.945,660499985.0
2009-04-16 06:49:00,98.945,98.945,98.925,98.93,191400000.0
2009-04-16 06:50:00,98.925,98.94,98.92,98.94,230599999.0
2009-04-16 06:51:00,98.925,98.955,98.92,98.95,253799999.0
2009-04-16 06:52:00,98.955,98.97,98.95,98.96,207300000.0
2009-04-16 06:53:00,98.96,98.975,98.955,98.96,254800000.0
2009-04-16 06:54:00,98.955,98.955,98.93,98.935,831200001.0
2009-04-16 06:55:00,98.935,98.935,98.925,98.935,282800001.0
2009-04-16 06:56:00,98.935,98.935,98.91,98.91,566799993.0
2009-04-16 06:57:00,98.91,98.92,98.9,98.905,566400000.0
2009-04-16 06:58:00,98.905,98.93,98.905,98.93,443599995.0
2009-04-16 06:59:00,98.93,98.95,98.92,98.95,283000000.0
2009-04-16 07:00:00,98.95,98.955,98.94,98.95,299600000.0
2009-04-16 07:01:00,98.95,98.965,98.94,98.95,363299998.0
2009-04-16 07:02:00,98.95,98.96,98.935,98.96,370000000.0
2009-04-16 07:03:00,98.96,98.975,98.955,98.97,124600000.0
2009-04-16 07:04:00,98.975,98.975,98.965,98.97,171700000.0
2009-04-16 07:05:00,98.97,98.975,98.96,98.96,280600000.0
2009-04-16 07:06:00,98.955,98.965,98.945,98.965,344600001.0
2009-04-16 07:07:00,98.955,98.965,98.955,98.96,89399999.0
2009-04-16 07:08:00,98.96,98.965,98.955,98.96,108400000.0
2009-04-16 07:09:00,98.96,98.965,98.96,98.965,109600000.0
2009-04-16 07:10:00,98.965,98.965,98.96,98.965,447999994.0
2009-04-16 07:11:00,98.96,98.98,98.96,98.975,213000000.0
2009-04-16 07:12:00,98.975,98.975,98.96,98.975,290800000.0
2009-04-16 07:13:00,98.975,98.975,98.965,98.975,155200000.0
2009-04-16 07:14:00,98.965,98.97,98.96,98.97,202000001.0
2009-04-16 07:15:00,98.97,98.97,98.96,98.96,300800000.0
2009-04-16 07:16:00,98.96,98.97,98.955,98.965,555599997.0
2009-04-16 07:17:00,98.97,98.97,98.955,98.96,455600002.0
2009-04-16 07:18:00,98.975,98.975,98.95,98.96,258800001.0
2009-04-16 07:19:00,98.96,98.965,98.925,98.925,596600005.0
2009-04-16 07:20:00,98.925,98.94,98.915,98.94,729200009.0
2009-04-16 07:21:00,98.94,98.955,98.925,98.955,940399998.0
2009-04-16 07:22:00,98.955,98.955,98.93,98.93,679799996.0
2009-04-16 07:23:00,98.935,98.94,98.915,98.92,260800003.0
2009-04-16 07:24:00,98.92,98.935,98.915,98.925,356800001.0
2009-04-16 07:25:00,98.915,98.925,98.905,98.91,198000000.0
2009-04-16 07:26:00,98.91,98.92,98.905,98.91,206600000.0
2009-04-16 07:27:00,98.91,98.915,98.91,98.915,126000000.0
2009-04-16 07:28:00,98.915,98.925,98.905,98.91,606599996.0
2009-04-16 07:29:00,98.91,98.92,98.9,98.9,480999996.0
2009-04-16 07:30:00,98.9,98.9,98.855,98.87,733799999.0
2009-04-16 07:31:00,98.87,98.89,98.87,98.88,224400000.0
2009-04-16 07:32:00,98.88,98.885,98.88,98.88,112400000.0
2009-04-16 07:33:00,98.88,98.88,98.855,98.86,695800010.0
2009-04-16 07:34:00,98.865,98.91,98.865,98.91,659200002.0
2009-04-16 07:35:00,98.91,98.92,98.905,98.91,359600000.0
2009-04-16 07:36:00,98.91,98.91,98.89,98.9,482000001.0
2009-04-16 07:37:00,98.9,98.9,98.89,98.9,634800000.0
2009-04-16 07:38:00,98.9,98.9,98.89,98.89,275600000.0
2009-04-16 07:39:00,98.895,98.9,98.835,98.85,587600001.0
2009-04-16 07:40:00,98.845,98.86,98.84,98.85,969199999.0
2009-04-16 07:41:00,98.84,98.87,98.835,98.85,421599998.0
2009-04-16 07:42:00,98.85,98.87,98.85,98.87,752199998.0
2009-04-16 07:43:00,98.865,98.88,98.865,98.88,113600000.0
2009-04-16 07:44:00,98.88,98.89,98.845,98.845,287800000.0
2009-04-16 07:45:00,98.85,98.86,98.835,98.84,397799999.0
2009-04-16 07:46:00,98.84,98.88,98.83,98.865,448599999.0
2009-04-16 07:47:00,98.865,98.875,98.86,98.86,253199997.0
2009-04-16 07:48:00,98.865,98.88,98.86,98.88,643399996.0
2009-04-16 07:49:00,98.88,98.9,98.87,98.89,359399999.0
2009-04-16 07:50:00,98.89,98.9,98.87,98.87,447200000.0
2009-04-16 07:51:00,98.87,98.885,98.87,98.885,267600000.0
2009-04-16 07:52:00,98.885,98.895,98.875,98.89,79200000.0
2009-04-16 07:53:00,98.89,98.915,98.89,98.91,266200001.0
2009-04-16 07:54:00,98.91,98.93,98.91,98.93,213600000.0
2009-04-16 07:55:00,98.93,98.965,98.92,98.965,347400000.0
2009-04-16 07:56:00,98.965,98.97,98.945,98.96,299400001.0
2009-04-16 07:57:00,98.965,99.02,98.965,99.02,333800000.0
2009-04-16 07:58:00,99.015,99.02,98.96,98.98,467799999.0
2009-04-16 07:59:00,98.98,98.98,98.89,98.89,996799995.0
2009-04-16 08:00:00,98.88,98.91,98.88,98.91,1174799995.0
2009-04-16 08:01:00,98.91,98.915,98.87,98.915,628000002.0
2009-04-16 08:02:00,98.915,98.955,98.895,98.895,512800002.0
2009-04-16 08:03:00,98.895,98.91,98.88,98.895,810799998.0
2009-04-16 08:04:00,98.895,98.895,98.855,98.86,904800007.0
2009-04-16 08:05:00,98.865,98.9,98.865,98.89,540800003.0
2009-04-16 08:06:00,98.895,98.905,98.875,98.88,161600000.0
2009-04-16 08:07:00,98.885,98.9,98.885,98.89,221200000.0
2009-04-16 08:08:00,98.9,98.92,98.895,98.92,228200000.0
2009-04-16 08:09:00,98.92,98.93,98.92,98.92,262000001.0
2009-04-16 08:10:00,98.92,98.93,98.91,98.93,491400003.0
2009-04-16 08:11:00,98.925,98.935,98.9,98.905,481600001.0
2009-04-16 08:12:00,98.905,98.905,98.87,98.87,235600000.0
2009-04-16 08:13:00,98.87,98.885,98.87,98.88,316000001.0
2009-04-16 08:14:00,98.88,98.92,98.87,98.91,504800000.0
2009-04-16 08:15:00,98.9,98.935,98.9,98.935,462000005.0
2009-04-16 08:16:00,98.935,98.945,98.925,98.94,609600009.0
2009-04-16 08:17:00,98.945,98.97,98.93,98.93,469000003.0
2009-04-16 08:18:00,98.93,98.93,98.91,98.92,319200002.0
2009-04-16 08:19:00,98.91,98.94,98.91,98.92,284400002.0
2009-04-16 08:20:00,98.92,98.93,98.91,98.92,500800004.0
2009-04-16 08:21:00,98.92,98.945,98.915,98.915,362400004.0
2009-04-16 08:22:00,98.92,98.965,98.92,98.965,416200002.0
2009-04-16 08:23:00,98.965,98.995,98.95,98.95,454800000.0
2009-04-16 08:24:00,98.95,98.955,98.94,98.95,296100002.0
2009-04-16 08:25:00,98.95,98.96,98.95,98.96,118400000.0
2009-04-16 08:26:00,98.96,99.01,98.96,98.995,547399999.0
2009-04-16 08:27:00,98.995,98.995,98.945,98.95,598600004.0
2009-04-16 08:28:00,98.955,99.0,98.95,98.995,634800000.0
2009-04-16 08:29:00,98.99,98.995,98.955,98.955,624399995.0
2009-04-16 08:30:00,98.955,98.96,98.93,98.94,360400002.0
2009-04-16 08:31:00,98.94,98.955,98.94,98.94,348400006.0
2009-04-16 08:32:00,98.935,98.94,98.915,98.94,512000009.0
2009-04-16 08:33:00,98.94,98.95,98.93,98.95,237200002.0
2009-04-16 08:34:00,98.95,98.95,98.93,98.94,180800000.0
2009-04-16 08:35:00,98.94,98.94,98.92,98.93,275000000.0
2009-04-16 08:36:00,98.925,98.925,98.895,98.895,504000002.0
2009-04-16 08:37:00,98.9,98.9,98.855,98.87,312000001.0
2009-04-16 08:38:00,98.87,98.875,98.86,98.87,351199999.0
2009-04-16 08:39:00,98.87,98.87,98.86,98.87,269999998.0
2009-04-16 08:40:00,98.88,98.88,98.84,98.85,708800009.0
2009-04-16 08:41:00,98.855,98.855,98.81,98.82,519400008.0
2009-04-16 08:42:00,98.82,98.82,98.775,98.78,523000004.0
2009-04-16 08:43:00,98.775,98.82,98.76,98.8,741000009.0
2009-04-16 08:44:00,98.8,98.82,98.8,98.8,366400002.0
2009-04-16 08:45:00,98.81,98.81,98.76,98.77,480000006.0
2009-04-16 08:46:00,98.765,98.8,98.76,98.8,429199997.0
2009-04-16 08:47:00,98.79,98.8,98.785,98.8,435600009.0
2009-04-16 08:48:00,98.79,98.82,98.79,98.81,347400004.0
2009-04-16 08:49:00,98.81,98.82,98.8,98.81,253400004.0
2009-04-16 08:50:00,98.81,98.81,98.78,98.78,293600002.0
2009-04-16 08:51:00,98.78,98.78,98.72,98.72,598000003.0
2009-04-16 08:52:00,98.72,98.72,98.67,98.675,679999998.0
2009-04-16 08:53:00,98.67,98.72,98.67,98.705,569800000.0
2009-04-16 08:54:00,98.705,98.73,98.705,98.73,371600000.0
2009-04-16 08:55:00,98.73,98.73,98.71,98.72,163500001.0
2009-04-16 08:56:00,98.72,98.745,98.69,98.74,630800008.0
2009-04-16 08:57:00,98.74,98.765,98.74,98.75,715800008.0
2009-04-16 08:58:00,98.75,98.76,98.735,98.76,530000005.0
2009-04-16 08:59:00,98.76,98.785,98.755,98.775,631000000.0
2009-04-16 09:00:00,98.775,98.775,98.725,98.725,568800005.0
2009-04-16 09:01:00,98.725,98.735,98.68,98.73,1144000011.0
2009-04-16 09:02:00,98.73,98.765,98.73,98.76,442000003.0
2009-04-16 09:03:00,98.76,98.77,98.74,98.74,636400006.0
2009-04-16 09:04:00,98.74,98.74,98.68,98.69,900000003.0
2009-04-16 09:05:00,98.69,98.72,98.655,98.67,1000000011.0
2009-04-16 09:06:00,98.665,98.68,98.65,98.665,752800016.0
2009-04-16 09:07:00,98.66,98.67,98.6,98.625,709800000.0
2009-04-16 09:08:00,98.625,98.64,98.575,98.61,1025600003.0
2009-04-16 09:09:00,98.605,98.63,98.605,98.62,485600003.0
2009-04-16 09:10:00,98.61,98.67,98.6,98.665,931200007.0
2009-04-16 09:11:00,98.67,98.67,98.635,98.67,635800002.0
2009-04-16 09:12:00,98.67,98.695,98.645,98.695,599800001.0
2009-04-16 09:13:00,98.69,98.74,98.69,98.7,854600003.0
2009-04-16 09:14:00,98.7,98.73,98.69,98.69,610000004.0
2009-04-16 09:15:00,98.68,98.68,98.655,98.66,780000012.0
2009-04-16 09:16:00,98.66,98.66,98.645,98.65,773400002.0
2009-04-16 09:17:00,98.65,98.71,98.65,98.69,536400003.0
2009-04-16 09:18:00,98.68,98.725,98.68,98.725,197600000.0
2009-04-16 09:19:00,98.725,98.725,98.695,98.7,778000004.0
2009-04-16 09:20:00,98.7,98.715,98.69,98.71,882399999.0
2009-04-16 09:21:00,98.71,98.73,98.7,98.7,766000016.0
2009-04-16 09:22:00,98.7,98.71,98.68,98.7,650400005.0
2009-04-16 09:23:00,98.7,98.7,98.655,98.67,733800002.0
2009-04-16 09:24:00,98.675,98.68,98.63,98.64,760800014.0
2009-04-16 09:25:00,98.64,98.69,98.64,98.685,548400012.0
2009-04-16 09:26:00,98.685,98.72,98.685,98.71,482000000.0
2009-04-16 09:27:00,98.71,98.745,98.7,98.72,652800003.0
2009-04-16 09:28:00,98.73,98.77,98.72,98.76,574800006.0
2009-04-16 09:29:00,98.76,98.775,98.725,98.775,800600003.0
2009-04-16 09:30:00,98.775,98.775,98.735,98.745,718800005.0
2009-04-16 09:31:00,98.745,98.76,98.715,98.735,457600009.0
2009-04-16 09:32:00,98.73,98.735,98.72,98.735,490000003.0
2009-04-16 09:33:00,98.735,98.735,98.7,98.71,407000002.0
2009-04-16 09:34:00,98.71,98.72,98.705,98.71,301600000.0
2009-04-16 09:35:00,98.71,98.75,98.71,98.75,548800005.0
2009-04-16 09:36:00,98.755,98.76,98.735,98.76,396200002.0
2009-04-16 09:37:00,98.76,98.76,98.71,98.72,508800003.0
2009-04-16 09:38:00,98.72,98.72,98.68,98.705,456800001.0
2009-04-16 09:39:00,98.71,98.745,98.7,98.74,566000007.0
2009-04-16 09:40:00,98.745,98.745,98.73,98.74,433600004.0
2009-04-16 09:41:00,98.73,98.735,98.71,98.735,544400011.0
2009-04-16 09:42:00,98.73,98.75,98.73,98.75,497599998.0
2009-04-16 09:43:00,98.75,98.785,98.73,98.77,785200005.0
2009-04-16 09:44:00,98.77,98.785,98.76,98.775,633200001.0
2009-04-16 09:45:00,98.775,98.78,98.765,98.765,654000008.0
2009-04-16 09:46:00,98.76,98.76,98.75,98.76,103200000.0
2009-04-16 09:47:00,98.76,98.76,98.75,98.76,128000002.0
2009-04-16 09:48:00,98.75,98.755,98.705,98.705,797200019.0
2009-04-16 09:49:00,98.71,98.71,98.64,98.645,1106000018.0
2009-04-16 09:50:00,98.645,98.67,98.595,98.66,951700008.0
2009-04-16 09:51:00,98.66,98.7,98.66,98.68,373799998.0
2009-04-16 09:52:00,98.68,98.69,98.65,98.655,606400010.0
2009-04-16 09:53:00,98.665,98.665,98.59,98.595,946900007.0
2009-04-16 09:54:00,98.605,98.66,98.595,98.605,1084400016.0
2009-04-16 09:55:00,98.605,98.61,98.58,98.59,688000003.0
2009-04-16 09:56:00,98.59,98.63,98.59,98.625,373000003.0
2009-04-16 09:57:00,98.625,98.655,98.625,98.645,164400000.0
2009-04-16 09:58:00,98.645,98.685,98.645,98.65,701400010.0
2009-04-16 09:59:00,98.65,98.665,98.64,98.66,554400000.0
2009-04-16 10:00:00,98.66,98.665,98.64,98.64,521700005.0
2009-04-16 10:01:00,98.655,98.675,98.64,98.66,1065600011.0
2009-04-16 10:02:00,98.66,98.67,98.65,98.65,560800011.0
2009-04-16 10:03:00,98.65,98.65,98.63,98.63,384000001.0
2009-04-16 10:04:00,98.63,98.63,98.58,98.585,1000600012.0
2009-04-16 10:05:00,98.58,98.585,98.55,98.575,469800003.0
2009-04-16 10:06:00,98.57,98.6,98.555,98.58,540400001.0
2009-04-16 10:07:00,98.58,98.59,98.565,98.585,346999999.0
2009-04-16 10:08:00,98.585,98.62,98.58,98.615,794599994.0
2009-04-16 10:09:00,98.61,98.64,98.605,98.605,833400002.0
2009-04-16 10:10:00,98.605,98.62,98.585,98.61,713000008.0
2009-04-16 10:11:00,98.61,98.63,98.605,98.615,596400006.0
2009-04-16 10:12:00,98.62,98.62,98.61,98.61,462400002.0
2009-04-16 10:13:00,98.62,98.65,98.62,98.65,733400007.0
2009-04-16 10:14:00,98.65,98.735,98.635,98.72,987200002.0
2009-04-16 10:15:00,98.72,98.72,98.645,98.645,659400001.0
2009-04-16 10:16:00,98.64,98.695,98.64,98.685,495999998.0
2009-04-16 10:17:00,98.685,98.7,98.685,98.7,204800000.0
2009-04-16 10:18:00,98.7,98.77,98.7,98.725,629400006.0
2009-04-16 10:19:00,98.715,98.725,98.68,98.68,626800002.0
2009-04-16 10:20:00,98.68,98.705,98.68,98.685,415400000.0
2009-04-16 10:21:00,98.685,98.735,98.68,98.695,627599999.0
2009-04-16 10:22:00,98.7,98.76,98.7,98.74,590599999.0
2009-04-16 10:23:00,98.74,98.75,98.725,98.75,472199999.0
2009-04-16 10:24:00,98.75,98.775,98.735,98.735,532199999.0
2009-04-16 10:25:00,98.73,98.73,98.7,98.71,406300002.0
2009-04-16 10:26:00,98.71,98.725,98.7,98.705,193600001.0
2009-04-16 10:27:00,98.71,98.71,98.7,98.7,532400012.0
2009-04-16 10:28:00,98.705,98.71,98.7,98.705,113600001.0
2009-04-16 10:29:00,98.71,98.755,98.71,98.75,735200005.0
2009-04-16 10:30:00,98.75,98.76,98.75,98.75,481600006.0
2009-04-16 10:31:00,98.75,98.75,98.715,98.715,438000005.0
2009-04-16 10:32:00,98.725,98.74,98.72,98.72,623600007.0
2009-04-16 10:33:00,98.72,98.72,98.7,98.7,283400001.0
2009-04-16 10:34:00,98.7,98.725,98.7,98.715,356400001.0
2009-04-16 10:35:00,98.715,98.72,98.67,98.69,1296800008.0
2009-04-16 10:36:00,98.69,98.72,98.69,98.705,517400009.0
2009-04-16 10:37:00,98.7,98.715,98.695,98.715,670599998.0
2009-04-16 10:38:00,98.715,98.715,98.675,98.675,377600000.0
2009-04-16 10:39:00,98.67,98.7,98.645,98.69,647800000.0
2009-04-16 10:40:00,98.69,98.705,98.685,98.685,579599991.0
2009-04-16 10:41:00,98.685,98.69,98.67,98.675,537200005.0
2009-04-16 10:42:00,98.675,98.73,98.675,98.695,700399998.0
2009-04-16 10:43:00,98.695,98.695,98.65,98.67,755199999.0
2009-04-16 10:44:00,98.675,98.7,98.65,98.655,807600008.0
2009-04-16 10:45:00,98.655,98.67,98.655,98.66,383999999.0
2009-04-16 10:46:00,98.66,98.67,98.64,98.645,510000001.0
2009-04-16 10:47:00,98.65,98.655,98.625,98.63,677200004.0
2009-04-16 10:48:00,98.625,98.63,98.6,98.61,509399999.0
2009-04-16 10:49:00,98.61,98.61,98.555,98.575,682400007.0
2009-04-16 10:50:00,98.575,98.64,98.575,98.635,829200007.0
2009-04-16 10:51:00,98.64,98.68,98.635,98.64,656799999.0
2009-04-16 10:52:00,98.64,98.65,98.635,98.645,285200001.0
2009-04-16 10:53:00,98.645,98.65,98.635,98.635,414800003.0
2009-04-16 10:54:00,98.635,98.64,98.625,98.63,415800003.0
2009-04-16 10:55:00,98.585,98.605,98.55,98.57,522199998.0
2009-04-16 10:56:00,98.57,98.59,98.55,98.59,727199995.0
2009-04-16 10:57:00,98.59,98.655,98.58,98.6,826100008.0
2009-04-16 10:58:00,98.62,98.66,98.615,98.64,913799983.0
2009-04-16 10:59:00,98.63,98.65,98.625,98.635,1107400021.0
2009-04-16 11:00:00,98.625,98.66,98.625,98.64,602800002.0
2009-04-16 11:01:00,98.63,98.65,98.625,98.63,383000004.0
2009-04-16 11:02:00,98.635,98.695,98.63,98.695,352700000.0
2009-04-16 11:03:00,98.695,98.695,98.68,98.68,202400000.0
2009-04-16 11:04:00,98.68,98.725,98.68,98.72,768400007.0
2009-04-16 11:05:00,98.72,98.73,98.715,98.725,666400017.0
2009-04-16 11:06:00,98.725,98.725,98.67,98.685,554000001.0
2009-04-16 11:07:00,98.685,98.705,98.68,98.7,532399989.0
2009-04-16 11:08:00,98.705,98.77,98.68,98.745,821600003.0
2009-04-16 11:09:00,98.73,98.73,98.68,98.73,968400013.0
2009-04-16 11:10:00,98.725,98.73,98.71,98.715,588800000.0
2009-04-16 11:11:00,98.725,98.745,98.705,98.715,568300000.0
2009-04-16 11:12:00,98.715,98.72,98.66,98.685,648399994.0
2009-04-16 11:13:00,98.69,98.7,98.65,98.67,560200002.0
2009-04-16 11:14:00,98.67,98.69,98.66,98.69,368400005.0
2009-04-16 11:15:00,98.69,98.69,98.68,98.68,534200013.0
2009-04-16 11:16:00,98.68,98.7,98.68,98.69,376799999.0
2009-04-16 11:17:00,98.69,98.69,98.675,98.68,432000003.0
2009-04-16 11:18:00,98.68,98.725,98.68,98.705,590000003.0
2009-04-16 11:19:00,98.7,98.72,98.685,98.685,823200007.0
2009-04-16 11:20:00,98.69,98.71,98.685,98.7,540200000.0
2009-04-16 11:21:00,98.69,98.7,98.685,98.69,446000003.0
2009-04-16 11:22:00,98.7,98.72,98.69,98.7,751400005.0
2009-04-16 11:23:00,98.7,98.72,98.7,98.72,498800003.0
2009-04-16 11:24:00,98.72,98.725,98.69,98.7,825200003.0
2009-04-16 11:25:00,98.7,98.725,98.7,98.705,654800000.0
2009-04-16 11:26:00,98.695,98.725,98.69,98.7,810800000.0
2009-04-16 11:27:00,98.705,98.73,98.675,98.68,575800003.0
2009-04-16 11:28:00,98.675,98.725,98.675,98.71,616800007.0
2009-04-16 11:29:00,98.71,98.735,98.705,98.725,576200002.0
2009-04-16 11:30:00,98.725,98.725,98.7,98.7,1098000011.0
2009-04-16 11:31:00,98.705,98.72,98.7,98.7,772399999.0
2009-04-16 11:32:00,98.7,98.705,98.67,98.67,534000003.0
2009-04-16 11:33:00,98.67,98.675,98.63,98.665,931600014.0
2009-04-16 11:34:00,98.665,98.69,98.665,98.69,239400000.0
2009-04-16 11:35:00,98.69,98.695,98.665,98.68,615800000.0
2009-04-16 11:36:00,98.68,98.68,98.65,98.665,680000016.0
2009-04-16 11:37:00,98.665,98.665,98.525,98.53,986600005.0
2009-04-16 11:38:00,98.53,98.58,98.53,98.575,960200006.0
2009-04-16 11:39:00,98.57,98.64,98.555,98.615,909400004.0
2009-04-16 11:40:00,98.61,98.615,98.585,98.6,500200002.0
2009-04-16 11:41:00,98.6,98.6,98.57,98.595,346000001.0
2009-04-16 11:42:00,98.595,98.64,98.58,98.595,429900000.0
2009-04-16 11:43:00,98.6,98.6,98.535,98.55,538000001.0
2009-04-16 11:44:00,98.55,98.61,98.545,98.59,613800002.0
2009-04-16 11:45:00,98.59,98.63,98.59,98.62,590000003.0
2009-04-16 11:46:00,98.62,98.665,98.62,98.65,847600009.0
2009-04-16 11:47:00,98.65,98.67,98.62,98.665,665200003.0
2009-04-16 11:48:00,98.665,98.71,98.665,98.705,538600002.0
2009-04-16 11:49:00,98.705,98.705,98.645,98.655,379199999.0
2009-04-16 11:50:00,98.655,98.655,98.63,98.63,154199999.0
2009-04-16 11:51:00,98.63,98.64,98.63,98.64,245599999.0
2009-04-16 11:52:00,98.64,98.66,98.64,98.65,558400017.0
2009-04-16 11:53:00,98.645,98.665,98.64,98.655,342399999.0
2009-04-16 11:54:00,98.655,98.66,98.65,98.65,253600005.0
2009-04-16 11:55:00,98.65,98.705,98.65,98.675,545599999.0
2009-04-16 11:56:00,98.675,98.755,98.675,98.73,740800003.0
2009-04-16 11:57:00,98.725,98.735,98.685,98.685,531399997.0
2009-04-16 11:58:00,98.7,98.73,98.69,98.7,770000006.0
2009-04-16 11:59:00,98.695,98.705,98.685,98.7,384000003.0
2009-04-16 12:00:00,98.7,98.71,98.68,98.685,431600000.0
2009-04-16 12:01:00,98.695,98.735,98.695,98.735,249200000.0
2009-04-16 12:02:00,98.73,98.78,98.725,98.775,401800001.0
2009-04-16 12:03:00,98.77,98.78,98.72,98.72,669600012.0
2009-04-16 12:04:00,98.72,98.75,98.72,98.74,430000000.0
2009-04-16 12:05:00,98.74,98.75,98.74,98.74,232000008.0
2009-04-16 12:06:00,98.74,98.845,98.74,98.8,656800008.0
2009-04-16 12:07:00,98.8,98.8,98.76,98.79,980499998.0
2009-04-16 12:08:00,98.79,98.8,98.78,98.79,777200012.0
2009-04-16 12:09:00,98.79,98.79,98.76,98.77,992000007.0
2009-04-16 12:10:00,98.775,98.79,98.765,98.775,769200002.0
2009-04-16 12:11:00,98.78,98.825,98.78,98.825,712399997.0
2009-04-16 12:12:00,98.83,98.87,98.83,98.86,1163200015.0
2009-04-16 12:13:00,98.88,98.92,98.87,98.88,1150800003.0
2009-04-16 12:14:00,98.88,98.89,98.85,98.88,888800010.0
2009-04-16 12:15:00,98.88,98.92,98.88,98.91,640000010.0
2009-04-16 12:16:00,98.92,98.92,98.9,98.9,885400005.0
2009-04-16 12:17:00,98.9,98.93,98.9,98.9,413799999.0
2009-04-16 12:18:00,98.895,98.895,98.865,98.87,479800002.0
2009-04-16 12:19:00,98.87,98.88,98.84,98.86,513200002.0
2009-04-16 12:20:00,98.86,98.86,98.82,98.84,627800003.0
2009-04-16 12:21:00,98.845,98.865,98.82,98.86,751399999.0
2009-04-16 12:22:00,98.855,98.855,98.81,98.83,973000012.0
2009-04-16 12:23:00,98.83,98.835,98.83,98.83,134000003.0
2009-04-16 12:24:00,98.85,98.86,98.835,98.85,258600000.0
2009-04-16 12:25:00,98.85,98.85,98.805,98.805,355600003.0
2009-04-16 12:26:00,98.805,98.805,98.76,98.785,189600000.0
2009-04-16 12:27:00,98.785,98.815,98.78,98.785,217200001.0
2009-04-16 12:28:00,98.78,98.8,98.77,98.77,536399999.0
2009-04-16 12:29:00,98.78,98.935,98.775,98.895,888400005.0
2009-04-16 12:30:00,98.895,98.925,98.865,98.895,822799999.0
2009-04-16 12:31:00,98.895,99.05,98.895,99.015,788800000.0
2009-04-16 12:32:00,98.99,99.01,98.95,98.95,600800001.0
2009-04-16 12:33:00,98.95,99.01,98.945,99.01,602000001.0
2009-04-16 12:34:00,99.01,99.07,98.915,98.92,1076900006.0
2009-04-16 12:35:00,98.92,98.95,98.89,98.9,667200004.0
2009-04-16 12:36:00,98.9,98.9,98.785,98.86,811899997.0
2009-04-16 12:37:00,98.85,98.85,98.805,98.81,607999998.0
2009-04-16 12:38:00,98.81,98.85,98.765,98.845,1033400000.0
2009-04-16 12:39:00,98.85,98.885,98.81,98.81,647599999.0
2009-04-16 12:40:00,98.81,98.84,98.79,98.84,442200002.0
2009-04-16 12:41:00,98.86,98.86,98.81,98.81,444600002.0
2009-04-16 12:42:00,98.81,98.87,98.8,98.865,921200007.0
2009-04-16 12:43:00,98.86,98.89,98.8,98.83,572400004.0
2009-04-16 12:44:00,98.845,98.865,98.835,98.85,449400000.0
2009-04-16 12:45:00,98.86,98.905,98.85,98.86,711200004.0
2009-04-16 12:46:00,98.85,98.885,98.83,98.86,1177600003.0
2009-04-16 12:47:00,98.86,98.88,98.825,98.875,600799996.0
2009-04-16 12:48:00,98.875,98.91,98.855,98.875,498599999.0
2009-04-16 12:49:00,98.885,98.945,98.88,98.895,730599999.0
2009-04-16 12:50:00,98.895,98.92,98.885,98.89,782400004.0
2009-04-16 12:51:00,98.89,98.89,98.875,98.88,358200003.0
2009-04-16 12:52:00,98.88,98.885,98.835,98.84,514599998.0
2009-04-16 12:53:00,98.835,98.855,98.81,98.81,435400001.0
2009-04-16 12:54:00,98.81,98.82,98.78,98.795,641599996.0
2009-04-16 12:55:00,98.795,98.81,98.785,98.81,227199999.0
2009-04-16 12:56:00,98.82,98.825,98.805,98.825,249000000.0
2009-04-16 12:57:00,98.825,98.885,98.82,98.85,337000001.0
2009-04-16 12:58:00,98.85,98.855,98.825,98.825,92000000.0
2009-04-16 12:59:00,98.84,98.855,98.835,98.855,82600000.0
2009-04-16 13:00:00,98.855,98.89,98.855,98.875,230800002.0
2009-04-16 13:01:00,98.88,98.88,98.81,98.815,266599999.0
2009-04-16 13:02:00,98.815,98.845,98.79,98.83,654999995.0
2009-04-16 13:03:00,98.83,98.875,98.825,98.85,488399999.0
2009-04-16 13:04:00,98.85,98.86,98.835,98.84,243999999.0
2009-04-16 13:05:00,98.84,98.84,98.83,98.83,287200000.0
2009-04-16 13:06:00,98.83,98.83,98.73,98.775,590200001.0
2009-04-16 13:07:00,98.77,98.78,98.725,98.765,440800000.0
2009-04-16 13:08:00,98.765,98.775,98.745,98.745,260799999.0
2009-04-16 13:09:00,98.755,98.77,98.755,98.76,189999998.0
2009-04-16 13:10:00,98.76,98.77,98.745,98.745,483999996.0
2009-04-16 13:11:00,98.755,98.775,98.75,98.775,634399986.0
2009-04-16 13:12:00,98.78,98.82,98.78,98.8,665100001.0
2009-04-16 13:13:00,98.79,98.8,98.79,98.8,160000000.0
2009-04-16 13:14:00,98.8,98.84,98.795,98.84,343199995.0
2009-04-16 13:15:00,98.84,98.84,98.82,98.82,439599984.0
2009-04-16 13:16:00,98.82,98.83,98.82,98.82,417199998.0
2009-04-16 13:17:00,98.82,98.83,98.82,98.82,76000000.0
2009-04-16 13:18:00,98.82,98.855,98.8,98.845,271800000.0
2009-04-16 13:19:00,98.845,98.845,98.76,98.775,698599995.0
2009-04-16 13:20:00,98.775,98.815,98.765,98.8,404000000.0
2009-04-16 13:21:00,98.805,98.86,98.805,98.855,694400003.0
2009-04-16 13:22:00,98.855,98.86,98.825,98.825,609199993.0
2009-04-16 13:23:00,98.83,98.83,98.81,98.815,440400002.0
2009-04-16 13:24:00,98.815,98.825,98.8,98.81,178000000.0
2009-04-16 13:25:00,98.81,98.81,98.8,98.8,108400000.0
2009-04-16 13:26:00,98.8,98.805,98.78,98.8,703399996.0
2009-04-16 13:27:00,98.8,98.82,98.8,98.82,308199998.0
2009-04-16 13:28:00,98.82,98.825,98.815,98.82,601399994.0
2009-04-16 13:29:00,98.815,98.85,98.81,98.845,365600002.0
2009-04-16 13:30:00,98.845,98.85,98.84,98.84,323399999.0
2009-04-16 13:31:00,98.84,98.865,98.84,98.86,583599996.0
2009-04-16 13:32:00,98.86,98.89,98.84,98.89,622599997.0
2009-04-16 13:33:00,98.89,98.915,98.885,98.89,362599995.0
2009-04-16 13:34:00,98.88,98.89,98.86,98.89,610000003.0
2009-04-16 13:35:00,98.88,98.89,98.87,98.87,215999997.0
2009-04-16 13:36:00,98.87,98.88,98.86,98.86,328999999.0
2009-04-16 13:37:00,98.86,98.87,98.85,98.855,530799998.0
2009-04-16 13:38:00,98.855,98.86,98.845,98.85,443399997.0
2009-04-16 13:39:00,98.85,98.86,98.82,98.83,661599999.0
2009-04-16 13:40:00,98.83,98.86,98.83,98.86,489599991.0
2009-04-16 13:41:00,98.86,98.865,98.84,98.84,1205999990.0
2009-04-16 13:42:00,98.865,98.885,98.855,98.88,562400002.0
2009-04-16 13:43:00,98.88,98.895,98.875,98.875,291399999.0
2009-04-16 13:44:00,98.88,98.895,98.875,98.885,733400001.0
2009-04-16 13:45:00,98.885,98.89,98.88,98.88,127999997.0
2009-04-16 13:46:00,98.88,98.88,98.86,98.865,262399995.0
2009-04-16 13:47:00,98.865,98.865,98.83,98.83,334799997.0
2009-04-16 13:48:00,98.825,98.835,98.82,98.825,460999998.0
2009-04-16 13:49:00,98.82,98.865,98.82,98.865,625999999.0
2009-04-16 13:50:00,98.87,98.87,98.805,98.805,804399991.0
2009-04-16 13:51:00,98.81,98.83,98.795,98.8,375999999.0
2009-04-16 13:52:00,98.805,98.855,98.805,98.83,495999998.0
2009-04-16 13:53:00,98.835,98.86,98.825,98.825,560999999.0
2009-04-16 13:54:00,98.825,98.83,98.815,98.82,452799997.0
2009-04-16 13:55:00,98.82,98.82,98.815,98.82,232400000.0
2009-04-16 13:56:00,98.815,98.82,98.8,98.8,203200000.0
2009-04-16 13:57:00,98.8,98.8,98.79,98.79,610599988.0
2009-04-16 13:58:00,98.8,98.82,98.795,98.815,458799998.0
2009-04-16 13:59:00,98.815,98.83,98.78,98.78,736400002.0
2009-04-16 14:00:00,98.785,98.79,98.765,98.77,439199992.0
2009-04-16 14:01:00,98.77,98.78,98.76,98.76,825999991.0
2009-04-16 14:02:00,98.745,98.765,98.715,98.755,689599992.0
2009-04-16 14:03:00,98.755,98.815,98.755,98.81,538399996.0
2009-04-16 14:04:00,98.81,98.81,98.755,98.76,648399998.0
2009-04-16 14:05:00,98.765,98.81,98.75,98.76,868399992.0
2009-04-16 14:06:00,98.765,98.805,98.765,98.78,1041999996.0
2009-04-16 14:07:00,98.785,98.815,98.775,98.795,575199998.0
2009-04-16 14:08:00,98.81,98.82,98.78,98.79,589399991.0
2009-04-16 14:09:00,98.79,98.98,98.79,98.98,1096599998.0
2009-04-16 14:10:00,98.985,98.985,98.85,98.93,1674699987.0
2009-04-16 14:11:00,98.92,98.92,98.89,98.9,721799994.0
2009-04-16 14:12:00,98.9,98.925,98.865,98.885,1265399992.0
2009-04-16 14:13:00,98.89,98.91,98.87,98.9,669599991.0
2009-04-16 14:14:00,98.9,98.93,98.875,98.91,940799991.0
2009-04-16 14:15:00,98.91,98.98,98.91,98.97,580599996.0
2009-04-16 14:16:00,98.96,98.96,98.92,98.96,597799992.0
2009-04-16 14:17:00,98.96,98.98,98.94,98.95,610200002.0
2009-04-16 14:18:00,98.95,98.97,98.95,98.96,288800000.0
2009-04-16 14:19:00,98.965,99.025,98.955,98.99,892799994.0
2009-04-16 14:20:00,98.99,99.02,98.975,99.0,1241999998.0
2009-04-16 14:21:00,99.0,99.0,98.955,98.99,641800000.0
2009-04-16 14:22:00,98.98,98.99,98.955,98.965,658400002.0
2009-04-16 14:23:00,98.97,98.99,98.95,98.98,825799992.0
2009-04-16 14:24:00,98.98,99.01,98.97,98.995,1295799991.0
2009-04-16 14:25:00,99.0,99.01,98.965,98.97,644000002.0
2009-04-16 14:26:00,98.98,98.99,98.955,98.96,902999998.0
2009-04-16 14:27:00,98.96,99.0,98.96,98.995,666199984.0
2009-04-16 14:28:00,98.985,99.01,98.96,98.99,997699991.0
2009-04-16 14:29:00,99.0,99.145,99.0,99.1,1220600000.0
2009-04-16 14:30:00,99.1,99.165,98.98,99.11,1030599996.0
2009-04-16 14:31:00,99.115,99.125,99.045,99.125,1454599999.0
2009-04-16 14:32:00,99.13,99.17,99.075,99.085,1691799995.0
2009-04-16 14:33:00,99.095,99.105,99.07,99.07,1087600003.0
2009-04-16 14:34:00,99.09,99.12,99.02,99.02,839800003.0
2009-04-16 14:35:00,99.045,99.075,99.02,99.05,1102099992.0
2009-04-16 14:36:00,99.05,99.08,99.045,99.08,717000003.0
2009-04-16 14:37:00,99.065,99.09,99.005,99.025,1079799996.0
2009-04-16 14:38:00,99.025,99.035,99.015,99.025,923999993.0
2009-04-16 14:39:00,99.03,99.04,99.01,99.015,552999997.0
2009-04-16 14:40:00,99.015,99.03,98.975,98.99,932000002.0
2009-04-16 14:41:00,98.99,99.01,98.97,98.975,987200001.0
2009-04-16 14:42:00,98.975,98.995,98.965,98.975,631200003.0
2009-04-16 14:43:00,98.975,99.04,98.965,99.025,1003599999.0
2009-04-16 14:44:00,99.025,99.055,98.965,99.0,1216999992.0
2009-04-16 14:45:00,99.0,99.05,99.0,99.045,861199992.0
2009-04-16 14:46:00,99.045,99.055,99.04,99.05,561599994.0
2009-04-16 14:47:00,99.05,99.05,99.015,99.015,436399995.0
2009-04-16 14:48:00,99.01,99.05,99.01,99.03,549599992.0
2009-04-16 14:49:00,99.03,99.115,99.03,99.075,1289499987.0
2009-04-16 14:50:00,99.075,99.11,99.05,99.11,1106599999.0
2009-04-16 14:51:00,99.12,99.13,99.07,99.095,1076399992.0
2009-04-16 14:52:00,99.095,99.105,99.07,99.075,936799992.0
2009-04-16 14:53:00,99.08,99.08,99.04,99.06,830999994.0
2009-04-16 14:54:00,99.06,99.08,99.06,99.08,240000001.0
2009-04-16 14:55:00,99.08,99.11,99.07,99.075,1023199989.0
2009-04-16 14:56:00,99.085,99.085,99.06,99.07,651599996.0
2009-04-16 14:57:00,99.06,99.07,99.055,99.06,399600001.0
2009-04-16 14:58:00,99.06,99.08,99.06,99.07,579199994.0
2009-04-16 14:59:00,99.07,99.12,99.065,99.115,748799992.0
2009-04-16 15:00:00,99.11,99.205,99.105,99.16,1036799990.0
2009-04-16 15:01:00,99.165,99.2,99.13,99.14,969799998.0
2009-04-16 15:02:00,99.15,99.17,99.14,99.15,1333599985.0
2009-04-16 15:03:00,99.15,99.16,99.14,99.16,969999990.0
2009-04-16 15:04:00,99.16,99.165,99.12,99.13,526600000.0
2009-04-16 15:05:00,99.125,99.13,99.1,99.12,582199998.0
2009-04-16 15:06:00,99.11,99.12,99.1,99.1,328000003.0
2009-04-16 15:07:00,99.1,99.11,99.08,99.09,365000002.0
2009-04-16 15:08:00,99.085,99.13,99.07,99.13,564800001.0
2009-04-16 15:09:00,99.125,99.145,99.12,99.13,305600002.0
2009-04-16 15:10:00,99.13,99.16,99.13,99.155,516000003.0
2009-04-16 15:11:00,99.155,99.19,99.15,99.17,589800002.0
2009-04-16 15:12:00,99.17,99.19,99.17,99.175,372400002.0
2009-04-16 15:13:00,99.175,99.265,99.17,99.215,663400001.0
2009-04-16 15:14:00,99.22,99.25,99.19,99.2,874999994.0
2009-04-16 15:15:00,99.2,99.205,99.19,99.2,583999993.0
2009-04-16 15:16:00,99.2,99.24,99.2,99.22,330599998.0
2009-04-16 15:17:00,99.22,99.22,99.185,99.185,331000001.0
2009-04-16 15:18:00,99.185,99.185,99.15,99.17,835999985.0
2009-04-16 15:19:00,99.165,99.18,99.165,99.18,483599996.0
2009-04-16 15:20:00,99.18,99.18,99.17,99.17,72000000.0
2009-04-16 15:21:00,99.16,99.16,99.14,99.155,479199999.0
2009-04-16 15:22:00,99.16,99.17,99.13,99.15,473399998.0
2009-04-16 15:23:00,99.16,99.175,99.155,99.175,295799996.0
2009-04-16 15:24:00,99.175,99.18,99.165,99.18,614399992.0
2009-04-16 15:25:00,99.19,99.225,99.17,99.21,457999990.0
2009-04-16 15:26:00,99.21,99.22,99.19,99.19,205599998.0
2009-04-16 15:27:00,99.19,99.2,99.085,99.105,547199996.0
2009-04-16 15:28:00,99.115,99.17,99.115,99.17,504799994.0
2009-04-16 15:29:00,99.17,99.21,99.15,99.16,346400000.0
2009-04-16 15:30:00,99.15,99.17,99.1,99.115,786199996.0
2009-04-16 15:31:00,99.115,99.15,99.11,99.13,548799998.0
2009-04-16 15:32:00,99.13,99.155,99.13,99.145,667600006.0
2009-04-16 15:33:00,99.145,99.155,99.13,99.13,635799997.0
2009-04-16 15:34:00,99.125,99.14,99.12,99.13,645599994.0
2009-04-16 15:35:00,99.13,99.15,99.105,99.105,687599998.0
2009-04-16 15:36:00,99.115,99.115,99.075,99.085,806600002.0
2009-04-16 15:37:00,99.09,99.11,99.09,99.1,945800003.0
2009-04-16 15:38:00,99.105,99.12,99.1,99.115,570799997.0
2009-04-16 15:39:00,99.12,99.15,99.115,99.12,815599996.0
2009-04-16 15:40:00,99.12,99.15,99.07,99.085,940599991.0
2009-04-16 15:41:00,99.095,99.12,99.08,99.09,596399995.0
2009-04-16 15:42:00,99.09,99.09,99.055,99.06,1205599997.0
2009-04-16 15:43:00,99.06,99.075,99.045,99.07,1240199999.0
2009-04-16 15:44:00,99.06,99.075,99.045,99.05,895999987.0
2009-04-16 15:45:00,99.05,99.085,99.02,99.08,1003200008.0
2009-04-16 15:46:00,99.07,99.085,99.065,99.075,528399996.0
2009-04-16 15:47:00,99.075,99.075,99.04,99.07,871399997.0
2009-04-16 15:48:00,99.065,99.09,99.055,99.07,1201199996.0
2009-04-16 15:49:00,99.075,99.08,99.045,99.05,710599986.0
2009-04-16 15:50:00,99.07,99.07,99.02,99.045,1002799993.0
2009-04-16 15:51:00,99.045,99.05,99.02,99.02,732199992.0
2009-04-16 15:52:00,99.03,99.05,99.02,99.05,710999992.0
2009-04-16 15:53:00,99.05,99.075,99.045,99.07,376399997.0
2009-04-16 15:54:00,99.065,99.095,99.055,99.095,1002999996.0
2009-04-16 15:55:00,99.105,99.11,99.05,99.085,996000002.0
2009-04-16 15:56:00,99.085,99.085,99.055,99.08,1151800000.0
2009-04-16 15:57:00,99.08,99.12,99.08,99.11,692299997.0
2009-04-16 15:58:00,99.105,99.145,99.085,99.085,636900003.0
2009-04-16 15:59:00,99.09,99.125,98.975,98.975,871199996.0
2009-04-16 16:00:00,98.93,99.16,98.93,99.08,731900001.0
2009-04-16 16:01:00,99.075,99.135,99.07,99.135,971199990.0
2009-04-16 16:02:00,99.135,99.135,99.09,99.105,738799998.0
2009-04-16 16:03:00,99.105,99.125,99.055,99.07,960400008.0
2009-04-16 16:04:00,99.08,99.085,99.045,99.06,746099998.0
2009-04-16 16:05:00,99.065,99.12,99.05,99.095,874999991.0
2009-04-16 16:06:00,99.09,99.09,99.035,99.055,794799996.0
2009-04-16 16:07:00,99.065,99.07,98.985,98.995,642999997.0
2009-04-16 16:08:00,98.995,99.04,98.98,99.02,900799996.0
2009-04-16 16:09:00,99.02,99.035,99.015,99.03,689999998.0
2009-04-16 16:10:00,99.03,99.04,98.995,98.995,862799995.0
2009-04-16 16:11:00,98.995,99.035,98.985,99.025,928200005.0
2009-04-16 16:12:00,99.025,99.035,98.995,99.025,990999995.0
2009-04-16 16:13:00,99.025,99.05,99.02,99.045,1252199996.0
2009-04-16 16:14:00,99.045,99.05,99.035,99.035,724399998.0
2009-04-16 16:15:00,99.03,99.035,98.975,99.0,1067799994.0
2009-04-16 16:16:00,99.0,99.03,98.96,98.985,1040999992.0
2009-04-16 16:17:00,98.99,99.025,98.99,99.015,670399995.0
2009-04-16 16:18:00,99.015,99.07,99.015,99.055,992999994.0
2009-04-16 16:19:00,99.06,99.075,99.035,99.075,651300001.0
2009-04-16 16:20:00,99.08,99.095,99.06,99.06,526799999.0
2009-04-16 16:21:00,99.06,99.085,99.035,99.04,958399988.0
2009-04-16 16:22:00,99.04,99.075,99.03,99.075,544599995.0
2009-04-16 16:23:00,99.085,99.105,99.06,99.06,910299996.0
2009-04-16 16:24:00,99.055,99.115,99.04,99.08,1326999999.0
2009-04-16 16:25:00,99.075,99.11,99.07,99.08,1232800004.0
2009-04-16 16:26:00,99.065,99.11,99.06,99.11,883399999.0
2009-04-16 16:27:00,99.1,99.135,99.095,99.11,862399995.0
2009-04-16 16:28:00,99.11,99.12,99.105,99.12,321800000.0
2009-04-16 16:29:00,99.115,99.115,99.105,99.115,338399999.0
2009-04-16 16:30:00,99.115,99.135,99.115,99.13,365799999.0
2009-04-16 16:31:00,99.135,99.165,99.125,99.125,1208599992.0
2009-04-16 16:32:00,99.125,99.165,99.115,99.15,1093400000.0
2009-04-16 16:33:00,99.15,99.16,99.125,99.14,495599998.0
2009-04-16 16:34:00,99.14,99.155,99.13,99.135,209399998.0
2009-04-16 16:35:00,99.135,99.17,99.13,99.165,349600001.0
2009-04-16 16:36:00,99.155,99.17,99.115,99.12,344399999.0
2009-04-16 16:37:00,99.12,99.15,99.12,99.15,583999986.0
2009-04-16 16:38:00,99.145,99.16,99.08,99.1,982399979.0
2009-04-16 16:39:00,99.105,99.135,99.105,99.13,873199992.0
2009-04-16 16:40:00,99.13,99.13,99.095,99.115,998399995.0
2009-04-16 16:41:00,99.115,99.15,99.11,99.115,932999996.0
2009-04-16 16:42:00,99.1,99.11,99.075,99.105,685799996.0
2009-04-16 16:43:00,99.105,99.14,99.105,99.105,436799996.0
2009-04-16 16:44:00,99.105,99.13,99.095,99.095,621599989.0
2009-04-16 16:45:00,99.1,99.1,99.055,99.06,1033599996.0
2009-04-16 16:46:00,99.06,99.065,99.03,99.035,1187599992.0
2009-04-16 16:47:00,99.03,99.03,99.015,99.015,449399998.0
2009-04-16 16:48:00,99.03,99.04,99.015,99.02,375999997.0
2009-04-16 16:49:00,99.03,99.045,99.025,99.03,516800000.0
2009-04-16 16:50:00,99.035,99.04,99.02,99.025,496799997.0
2009-04-16 16:51:00,99.025,99.05,99.02,99.025,463399987.0
2009-04-16 16:52:00,99.025,99.045,99.02,99.045,965599990.0
2009-04-16 16:53:00,99.05,99.07,99.05,99.05,627199992.0
2009-04-16 16:54:00,99.05,99.07,99.035,99.035,876399994.0
2009-04-16 16:55:00,99.035,99.05,99.025,99.04,932200007.0
2009-04-16 16:56:00,99.035,99.08,99.035,99.08,746400004.0
2009-04-16 16:57:00,99.07,99.07,99.04,99.05,638799993.0
2009-04-16 16:58:00,99.045,99.075,99.045,99.075,712999994.0
2009-04-16 16:59:00,99.075,99.16,99.075,99.16,1520599997.0
2009-04-16 17:00:00,99.16,99.165,99.095,99.095,1130999992.0
2009-04-16 17:01:00,99.09,99.1,99.075,99.095,837000008.0
2009-04-16 17:02:00,99.095,99.12,99.095,99.12,431199995.0
2009-04-16 17:03:00,99.12,99.145,99.12,99.14,559399999.0
2009-04-16 17:04:00,99.14,99.145,99.13,99.13,134999997.0
2009-04-16 17:05:00,99.13,99.145,99.125,99.13,668799997.0
2009-04-16 17:06:00,99.13,99.16,99.125,99.15,1034399986.0
2009-04-16 17:07:00,99.155,99.155,99.135,99.14,572799999.0
2009-04-16 17:08:00,99.14,99.15,99.14,99.15,589200003.0
2009-04-16 17:09:00,99.15,99.16,99.15,99.155,692799998.0
2009-04-16 17:10:00,99.165,99.165,99.15,99.15,686200007.0
2009-04-16 17:11:00,99.15,99.16,99.12,99.125,645199989.0
2009-04-16 17:12:00,99.125,99.15,99.125,99.14,329599999.0
2009-04-16 17:13:00,99.15,99.16,99.12,99.145,526400000.0
2009-04-16 17:14:00,99.145,99.18,99.145,99.165,1047999999.0
2009-04-16 17:15:00,99.165,99.225,99.165,99.225,1013800002.0
2009-04-16 17:16:00,99.23,99.26,99.215,99.22,1045799995.0
2009-04-16 17:17:00,99.225,99.225,99.185,99.195,871600008.0
2009-04-16 17:18:00,99.195,99.2,99.165,99.18,1111599995.0
2009-04-16 17:19:00,99.18,99.2,99.175,99.19,479600001.0
2009-04-16 17:20:00,99.19,99.195,99.18,99.19,435799994.0
2009-04-16 17:21:00,99.185,99.21,99.18,99.21,707199998.0
2009-04-16 17:22:00,99.205,99.26,99.205,99.245,597199998.0
2009-04-16 17:23:00,99.255,99.255,99.21,99.21,615599994.0
2009-04-16 17:24:00,99.215,99.25,99.215,99.25,672199993.0
2009-04-16 17:25:00,99.25,99.265,99.235,99.235,1040399999.0
2009-04-16 17:26:00,99.235,99.26,99.235,99.25,660000004.0
2009-04-16 17:27:00,99.25,99.25,99.225,99.23,616800008.0
2009-04-16 17:28:00,99.23,99.23,99.015,99.015,1026499998.0
2009-04-16 17:29:00,99.015,99.175,99.015,99.155,1504399993.0
2009-04-16 17:30:00,99.155,99.195,99.155,99.165,1495999997.0
2009-04-16 17:31:00,99.17,99.175,99.125,99.16,374399998.0
2009-04-16 17:32:00,99.155,99.25,99.155,99.245,1058400004.0
2009-04-16 17:33:00,99.24,99.345,99.235,99.345,1427799995.0
2009-04-16 17:34:00,99.34,99.35,99.3,99.3,1806999997.0
2009-04-16 17:35:00,99.3,99.38,99.295,99.37,1305999991.0
2009-04-16 17:36:00,99.36,99.36,99.32,99.33,1254000003.0
2009-04-16 17:37:00,99.33,99.345,99.325,99.33,1213600002.0
2009-04-16 17:38:00,99.33,99.34,99.29,99.29,949199997.0
2009-04-16 17:39:00,99.295,99.325,99.28,99.32,1436999988.0
2009-04-16 17:40:00,99.32,99.325,99.275,99.28,1057199997.0
2009-04-16 17:41:00,99.28,99.3,99.28,99.29,391999996.0
2009-04-16 17:42:00,99.29,99.3,99.29,99.3,188000000.0
2009-04-16 17:43:00,99.3,99.31,99.3,99.31,453599995.0
2009-04-16 17:44:00,99.31,99.315,99.28,99.3,454599999.0
2009-04-16 17:45:00,99.3,99.305,99.29,99.305,460000002.0
2009-04-16 17:46:00,99.3,99.325,99.3,99.315,868399991.0
2009-04-16 17:47:00,99.31,99.33,99.31,99.325,662799987.0
2009-04-16 17:48:00,99.33,99.34,99.325,99.325,591199997.0
2009-04-16 17:49:00,99.325,99.335,99.3,99.305,505600001.0
2009-04-16 17:50:00,99.315,99.315,99.29,99.31,882799990.0
2009-04-16 17:51:00,99.31,99.31,99.24,99.255,603399999.0
2009-04-16 17:52:00,99.25,99.265,99.24,99.245,560599991.0
2009-04-16 17:53:00,99.245,99.27,99.245,99.255,941600000.0
2009-04-16 17:54:00,99.255,99.285,99.255,99.285,775399995.0
2009-04-16 17:55:00,99.285,99.315,99.27,99.305,1059999986.0
2009-04-16 17:56:00,99.3,99.335,99.3,99.32,890600001.0
2009-04-16 17:57:00,99.33,99.33,99.29,99.29,633900003.0
2009-04-16 17:58:00,99.29,99.295,99.285,99.29,274400000.0
2009-04-16 17:59:00,99.295,99.305,99.295,99.295,430400003.0
2009-04-16 18:00:00,99.295,99.3,99.28,99.29,688799997.0
2009-04-16 18:01:00,99.29,99.29,99.275,99.285,500800000.0
2009-04-16 18:02:00,99.28,99.285,99.185,99.19,851200000.0
2009-04-16 18:03:00,99.185,99.25,99.185,99.245,574599993.0
2009-04-16 18:04:00,99.25,99.255,99.21,99.235,637199997.0
2009-04-16 18:05:00,99.235,99.24,99.205,99.215,767400000.0
2009-04-16 18:06:00,99.21,99.21,99.18,99.195,511399999.0
2009-04-16 18:07:00,99.2,99.21,99.2,99.205,712000006.0
2009-04-16 18:08:00,99.21,99.215,99.21,99.215,48000000.0
2009-04-16 18:09:00,99.215,99.235,99.21,99.22,263200000.0
2009-04-16 18:10:00,99.225,99.25,99.225,99.25,182200001.0
2009-04-16 18:11:00,99.25,99.285,99.25,99.28,162399999.0
2009-04-16 18:12:00,99.28,99.32,99.28,99.305,473799999.0
2009-04-16 18:13:00,99.31,99.325,99.305,99.31,437599994.0
2009-04-16 18:14:00,99.31,99.325,99.31,99.31,938400002.0
2009-04-16 18:15:00,99.305,99.33,99.305,99.325,540199995.0
2009-04-16 18:16:00,99.325,99.335,99.29,99.31,1060800000.0
2009-04-16 18:17:00,99.31,99.35,99.295,99.31,1055600000.0
2009-04-16 18:18:00,99.31,99.31,99.29,99.3,531400004.0
2009-04-16 18:19:00,99.3,99.325,99.3,99.32,590399998.0
2009-04-16 18:20:00,99.32,99.33,99.315,99.315,436999999.0
2009-04-16 18:21:00,99.325,99.355,99.325,99.355,986799996.0
2009-04-16 18:22:00,99.34,99.36,99.295,99.295,683199997.0
2009-04-16 18:23:00,99.295,99.295,99.27,99.29,670400000.0
2009-04-16 18:24:00,99.29,99.305,99.285,99.285,470599997.0
2009-04-16 18:25:00,99.275,99.28,99.245,99.25,614400002.0
2009-04-16 18:26:00,99.25,99.305,99.25,99.305,849600000.0
2009-04-16 18:27:00,99.305,99.32,99.265,99.27,497399993.0
2009-04-16 18:28:00,99.27,99.285,99.265,99.285,245800001.0
2009-04-16 18:29:00,99.285,99.285,99.27,99.275,368199999.0
2009-04-16 18:30:00,99.27,99.285,99.26,99.26,379199998.0
2009-04-16 18:31:00,99.26,99.265,99.25,99.26,200000002.0
2009-04-16 18:32:00,99.26,99.275,99.255,99.265,434400000.0
2009-04-16 18:33:00,99.275,99.275,99.26,99.275,130400002.0
2009-04-16 18:34:00,99.265,99.275,99.265,99.265,127199998.0
2009-04-16 18:35:00,99.275,99.275,99.265,99.27,77600000.0
2009-04-16 18:36:00,99.275,99.295,99.275,99.275,207999997.0
2009-04-16 18:37:00,99.285,99.285,99.285,99.285,79200000.0
2009-04-16 18:38:00,99.285,99.285,99.275,99.28,435999998.0
2009-04-16 18:39:00,99.28,99.28,99.18,99.195,1055799999.0
2009-04-16 18:40:00,99.2,99.205,99.17,99.175,1010399991.0
2009-04-16 18:41:00,99.18,99.19,99.145,99.155,816999997.0
2009-04-16 18:42:00,99.145,99.155,99.125,99.135,439199999.0
2009-04-16 18:43:00,99.135,99.155,99.135,99.145,472000005.0
2009-04-16 18:44:00,99.145,99.19,99.135,99.175,617600005.0
2009-04-16 18:45:00,99.18,99.23,99.18,99.205,976800009.0
2009-04-16 18:46:00,99.205,99.22,99.19,99.195,467200002.0
2009-04-16 18:47:00,99.2,99.205,99.18,99.2,515200002.0
2009-04-16 18:48:00,99.2,99.225,99.185,99.205,706200000.0
2009-04-16 18:49:00,99.205,99.22,99.2,99.22,518799993.0
2009-04-16 18:50:00,99.225,99.235,99.22,99.23,300400000.0
2009-04-16 18:51:00,99.23,99.235,99.22,99.225,680799995.0
2009-04-16 18:52:00,99.225,99.235,99.225,99.23,142399999.0
2009-04-16 18:53:00,99.235,99.24,99.225,99.225,170199999.0
2009-04-16 18:54:00,99.235,99.25,99.225,99.225,383199999.0
2009-04-16 18:55:00,99.225,99.24,99.215,99.22,539000004.0
2009-04-16 18:56:00,99.225,99.26,99.225,99.245,433999999.0
2009-04-16 18:57:00,99.245,99.265,99.245,99.255,283200001.0
2009-04-16 18:58:00,99.255,99.255,99.25,99.25,74399999.0
2009-04-16 18:59:00,99.241,99.242,99.241,99.241,204399994.0
2009-04-16 19:00:00,99.245,99.245,99.215,99.215,204399994.0
2009-04-16 19:01:00,99.215,99.22,99.21,99.215,502399998.0
2009-04-16 19:02:00,99.215,99.215,99.195,99.205,257600001.0
2009-04-16 19:03:00,99.205,99.24,99.205,99.225,307399999.0
2009-04-16 19:04:00,99.235,99.235,99.23,99.235,85600000.0
2009-04-16 19:05:00,99.235,99.245,99.215,99.225,924800003.0
2009-04-16 19:06:00,99.225,99.235,99.225,99.225,303799998.0
2009-04-16 19:07:00,99.225,99.25,99.225,99.225,580799997.0
2009-04-16 19:08:00,99.225,99.245,99.22,99.24,243400000.0
2009-04-16 19:09:00,99.245,99.245,99.235,99.24,276000000.0
2009-04-16 19:10:00,99.24,99.24,99.205,99.21,429200002.0
2009-04-16 19:11:00,99.21,99.21,99.19,99.2,480399996.0
2009-04-16 19:12:00,99.195,99.225,99.195,99.225,359599993.0
2009-04-16 19:13:00,99.23,99.24,99.22,99.24,171800000.0
2009-04-16 19:14:00,99.24,99.245,99.24,99.245,200799998.0
2009-04-16 19:15:00,99.25,99.255,99.24,99.24,201600000.0
2009-04-16 19:16:00,99.23,99.235,99.225,99.235,136800000.0
2009-04-16 19:17:00,99.23,99.235,99.225,99.225,86400000.0
2009-04-16 19:18:00,99.225,99.235,99.225,99.225,279999999.0
2009-04-16 19:19:00,99.225,99.24,99.225,99.23,220200003.0
2009-04-16 19:20:00,99.235,99.235,99.215,99.215,75200000.0
2009-04-16 19:21:00,99.215,99.215,99.19,99.21,370600002.0
2009-04-16 19:22:00,99.21,99.21,99.2,99.2,241600000.0
2009-04-16 19:23:00,99.2,99.22,99.195,99.2,406000000.0
2009-04-16 19:24:00,99.21,99.265,99.21,99.23,876400003.0
2009-04-16 19:25:00,99.225,99.27,99.225,99.265,839800007.0
2009-04-16 19:26:00,99.265,99.275,99.25,99.25,474400006.0
2009-04-16 19:27:00,99.25,99.265,99.25,99.26,426200004.0
2009-04-16 19:28:00,99.26,99.27,99.26,99.265,196000001.0
2009-04-16 19:29:00,99.265,99.27,99.265,99.265,111200001.0
2009-04-16 19:30:00,99.265,99.31,99.265,99.3,486400001.0
2009-04-16 19:31:00,99.3,99.305,99.295,99.3,288799999.0
2009-04-16 19:32:00,99.295,99.31,99.28,99.305,582200012.0
2009-04-16 19:33:00,99.295,99.305,99.26,99.265,508800000.0
2009-04-16 19:34:00,99.26,99.265,99.245,99.265,378399997.0
2009-04-16 19:35:00,99.26,99.29,99.26,99.275,328599995.0
2009-04-16 19:36:00,99.28,99.29,99.265,99.265,698199988.0
2009-04-16 19:37:00,99.27,99.275,99.175,99.185,460999995.0
2009-04-16 19:38:00,99.2,99.23,99.2,99.2,574499989.0
2009-04-16 19:39:00,99.205,99.205,99.165,99.185,472799997.0
2009-04-16 19:40:00,99.185,99.215,99.185,99.215,391799999.0
2009-04-16 19:41:00,99.215,99.23,99.215,99.23,167799998.0
2009-04-16 19:42:00,99.225,99.235,99.22,99.23,507199996.0
2009-04-16 19:43:00,99.235,99.235,99.225,99.23,221199998.0
2009-04-16 19:44:00,99.23,99.3,99.225,99.3,377799997.0
2009-04-16 19:45:00,99.295,99.315,99.28,99.28,500799997.0
2009-04-16 19:46:00,99.28,99.3,99.27,99.29,665599989.0
2009-04-16 19:47:00,99.29,99.295,99.29,99.295,325999994.0
2009-04-16 19:48:00,99.3,99.305,99.29,99.3,301199997.0
2009-04-16 19:49:00,99.305,99.325,99.295,99.32,392199999.0
2009-04-16 19:50:00,99.315,99.32,99.31,99.31,154400000.0
2009-04-16 19:51:00,99.31,99.315,99.31,99.31,216799997.0
2009-04-16 19:52:00,99.31,99.34,99.31,99.32,411999997.0
2009-04-16 19:53:00,99.315,99.33,99.305,99.32,504399995.0
2009-04-16 19:54:00,99.32,99.32,99.24,99.26,413599992.0
2009-04-16 19:55:00,99.26,99.305,99.26,99.29,705799999.0
2009-04-16 19:56:00,99.29,99.3,99.265,99.28,580399993.0
2009-04-16 19:57:00,99.275,99.28,99.25,99.26,306799995.0
2009-04-16 19:58:00,99.26,99.28,99.26,99.27,576999987.0
2009-04-16 19:59:00,99.27,99.275,99.21,99.21,433999994.0
2009-04-16 20:00:00,99.205,99.25,99.205,99.25,456599997.0
2009-04-16 20:01:00,99.25,99.275,99.25,99.275,265199995.0
2009-04-16 20:02:00,99.275,99.28,99.27,99.28,638799995.0
2009-04-16 20:03:00,99.28,99.3,99.28,99.29,371600000.0
2009-04-16 20:04:00,99.29,99.29,99.255,99.26,345599998.0
2009-04-16 20:05:00,99.26,99.28,99.26,99.26,280599999.0
2009-04-16 20:06:00,99.26,99.26,99.25,99.26,314799997.0
2009-04-16 20:07:00,99.26,99.27,99.255,99.26,225199992.0
2009-04-16 20:08:00,99.26,99.26,99.255,99.26,91199997.0
2009-04-16 20:09:00,99.26,99.26,99.26,99.26,19600000.0
2009-04-16 20:10:00,99.23,99.23,99.22,99.22,149599998.0
2009-04-16 20:11:00,99.225,99.27,99.225,99.26,644499992.0
2009-04-16 20:12:00,99.26,99.29,99.255,99.29,359199994.0
2009-04-16 20:13:00,99.29,99.32,99.29,99.32,209399997.0
2009-04-16 20:14:00,99.32,99.33,99.31,99.31,151400003.0
2009-04-16 20:15:00,99.305,99.31,99.295,99.3,227799998.0
2009-04-16 20:16:00,99.295,99.3,99.28,99.29,378199998.0
2009-04-16 20:17:00,99.29,99.3,99.275,99.275,208799999.0
2009-04-16 20:18:00,99.275,99.29,99.275,99.29,402399996.0
2009-04-16 20:19:00,99.29,99.29,99.27,99.28,162200000.0
2009-04-16 20:20:00,99.28,99.3,99.28,99.29,126399999.0
2009-04-16 20:21:00,99.3,99.315,99.29,99.31,258399998.0
2009-04-16 20:22:00,99.31,99.33,99.31,99.33,256799998.0
2009-04-16 20:23:00,99.32,99.32,99.3,99.31,344599996.0
2009-04-16 20:24:00,99.31,99.31,99.27,99.275,240799999.0
2009-04-16 20:25:00,99.275,99.315,99.27,99.315,584799995.0
2009-04-16 20:26:00,99.32,99.32,99.31,99.32,72399999.0
2009-04-16 20:27:00,99.32,99.33,99.32,99.32,62000000.0
2009-04-16 20:28:00,99.32,99.33,99.295,99.31,413599999.0
2009-04-16 20:29:00,99.3,99.3,99.28,99.3,312399997.0
2009-04-16 20:30:00,99.31,99.32,99.3,99.32,291999998.0
2009-04-16 20:31:00,99.31,99.32,99.3,99.3,227999997.0
2009-04-16 20:32:00,99.3,99.31,99.3,99.3,230799999.0
2009-04-16 20:33:00,99.3,99.3,99.29,99.29,235599996.0
2009-04-16 20:34:00,99.29,99.3,99.29,99.3,34799999.0
2009-04-16 20:35:00,99.3,99.33,99.3,99.33,186399998.0
2009-04-16 20:36:00,99.33,99.335,99.32,99.33,160400000.0
2009-04-16 20:37:00,99.33,99.36,99.33,99.35,346999999.0
2009-04-16 20:38:00,99.35,99.36,99.35,99.35,120600000.0
2009-04-16 20:39:00,99.345,99.345,99.325,99.33,55400000.0
2009-04-16 20:40:00,99.33,99.335,99.32,99.325,199399999.0
2009-04-16 20:41:00,99.33,99.335,99.29,99.29,480799996.0
2009-04-16 20:42:00,99.29,99.35,99.29,99.34,716799993.0
2009-04-16 20:43:00,99.335,99.34,99.33,99.33,363599991.0
2009-04-16 20:44:00,99.335,99.335,99.33,99.33,206799996.0
2009-04-16 20:45:00,99.33,99.335,99.315,99.325,419199995.0
2009-04-16 20:46:00,99.32,99.34,99.32,99.32,460599995.0
2009-04-16 20:47:00,99.32,99.33,99.32,99.325,377599999.0
2009-04-16 20:48:00,99.325,99.33,99.32,99.325,203200000.0
2009-04-16 20:49:00,99.325,99.33,99.32,99.325,163999999.0
2009-04-16 20:50:00,99.33,99.34,99.33,99.335,221799996.0
2009-04-16 20:51:00,99.34,99.35,99.34,99.34,177400000.0
2009-04-16 20:52:00,99.33,99.36,99.33,99.345,402800000.0
2009-04-16 20:53:00,99.345,99.35,99.34,99.34,150400001.0
2009-04-16 20:54:00,99.34,99.36,99.34,99.34,169600000.0
2009-04-16 20:55:00,99.345,99.345,99.325,99.33,223799998.0
2009-04-16 20:56:00,99.33,99.33,99.33,99.33,155599994.0
2009-04-16 20:57:00,99.33,99.35,99.33,99.33,286199996.0
2009-04-16 20:58:00,99.335,99.34,99.335,99.335,207799998.0
2009-04-16 20:59:00,99.33,99.33,99.32,99.32,210799999.0
2009-04-16 21:00:00,99.33,99.335,99.32,99.33,228000000.0
2009-04-16 21:01:00,99.33,99.34,99.31,99.315,217200000.0
2009-04-16 21:02:00,99.31,99.31,99.31,99.31,256000000.0
2009-04-16 21:03:00,99.31,99.33,99.31,99.32,355599993.0
2009-04-16 21:04:00,99.32,99.33,99.3,99.3,258399997.0
2009-04-16 21:05:00,99.3,99.3,99.285,99.285,106799999.0
2009-04-16 21:06:00,99.29,99.29,99.285,99.29,139599997.0
2009-04-16 21:07:00,99.3,99.305,99.3,99.3,77200000.0
2009-04-16 21:08:00,99.305,99.35,99.305,99.34,171200000.0
2009-04-16 21:09:00,99.34,99.35,99.3,99.325,267799997.0
2009-04-16 21:10:00,99.33,99.33,99.32,99.32,162000000.0
2009-04-16 21:11:00,99.32,99.34,99.315,99.32,192400001.0
2009-04-16 21:12:00,99.32,99.35,99.32,99.35,271999996.0
2009-04-16 21:13:00,99.35,99.35,99.35,99.35,21600000.0
2009-04-16 21:14:00,99.35,99.35,99.33,99.335,170000000.0
2009-04-16 21:15:00,99.33,99.335,99.33,99.335,242200000.0
2009-04-16 21:16:00,99.335,99.335,99.33,99.33,77200000.0
2009-04-16 21:17:00,99.33,99.33,99.33,99.33,40800000.0
2009-04-16 21:18:00,99.335,99.34,99.33,99.33,122800000.0
2009-04-16 21:19:00,99.335,99.335,99.33,99.33,101600000.0
2009-04-16 21:20:00,99.335,99.35,99.33,99.35,411999994.0
2009-04-16 21:21:00,99.35,99.36,99.335,99.35,420600000.0
2009-04-16 21:22:00,99.35,99.35,99.34,99.34,294599998.0
2009-04-16 21:23:00,99.35,99.355,99.35,99.355,31200000.0
2009-04-16 21:24:00,99.35,99.36,99.35,99.355,284000001.0
2009-04-16 21:25:00,99.355,99.36,99.35,99.35,177800000.0
2009-04-16 21:26:00,99.355,99.37,99.34,99.35,315699999.0
2009-04-16 21:27:00,99.345,99.35,99.335,99.35,250999996.0
2009-04-16 21:28:00,99.35,99.35,99.33,99.33,231199999.0
2009-04-16 21:29:00,99.34,99.34,99.34,99.34,50800000.0
2009-04-16 21:30:00,99.34,99.35,99.33,99.34,90799998.0
2009-04-16 21:31:00,99.34,99.34,99.33,99.33,110400000.0
2009-04-16 21:32:00,99.32,99.325,99.315,99.325,72800000.0
2009-04-16 21:33:00,99.325,99.335,99.325,99.33,306200000.0
2009-04-16 21:34:00,99.33,99.33,99.325,99.325,95200000.0
2009-04-16 21:35:00,99.325,99.325,99.325,99.325,162800000.0
2009-04-16 21:36:00,99.325,99.33,99.325,99.33,135600000.0
2009-04-16 21:37:00,99.33,99.33,99.31,99.315,150399999.0
2009-04-16 21:38:00,99.315,99.34,99.315,99.335,907000001.0
2009-04-16 21:39:00,99.335,99.34,99.325,99.34,380799995.0
2009-04-16 21:40:00,99.34,99.34,99.33,99.33,115199999.0
2009-04-16 21:41:00,99.33,99.34,99.33,99.335,218000000.0
2009-04-16 21:42:00,99.335,99.355,99.33,99.34,196800000.0
2009-04-16 21:43:00,99.34,99.36,99.33,99.33,195999999.0
2009-04-16 21:44:00,99.335,99.37,99.32,99.36,543399999.0
2009-04-16 21:45:00,99.345,99.375,99.325,99.37,481400000.0
2009-04-16 21:46:00,99.37,99.38,99.36,99.36,152400000.0
2009-04-16 21:47:00,99.365,99.365,99.36,99.365,106000000.0
2009-04-16 21:48:00,99.36,99.365,99.345,99.36,354000000.0
2009-04-16 21:49:00,99.355,99.36,99.34,99.345,271999999.0
2009-04-16 21:50:00,99.345,99.37,99.335,99.34,438399997.0
2009-04-16 21:51:00,99.345,99.35,99.31,99.33,434799995.0
2009-04-16 21:52:00,99.325,99.33,99.31,99.32,332399999.0
2009-04-16 21:53:00,99.32,99.32,99.31,99.31,210799995.0
2009-04-16 21:54:00,99.315,99.32,99.315,99.32,49600000.0
2009-04-16 21:55:00,99.325,99.33,99.32,99.325,286199998.0
2009-04-16 21:56:00,99.325,99.325,99.325,99.325,49600000.0
2009-04-16 21:57:00,99.33,99.33,99.32,99.32,181200000.0
2009-04-16 21:58:00,99.32,99.32,99.29,99.29,145900000.0
2009-04-16 21:59:00,99.295,99.31,99.295,99.31,221999998.0
2009-04-16 22:00:00,99.31,99.335,99.31,99.335,125200002.0
2009-04-16 22:01:00,99.33,99.355,99.33,99.35,75400000.0
2009-04-16 22:02:00,99.355,99.365,99.33,99.335,305199999.0
2009-04-16 22:03:00,99.35,99.35,99.33,99.35,179999998.0
2009-04-16 22:04:00,99.355,99.355,99.34,99.35,60399999.0
2009-04-16 22:05:00,99.345,99.36,99.345,99.36,113600000.0
2009-04-16 22:06:00,99.35,99.35,99.345,99.345,204800002.0
2009-04-16 22:07:00,99.345,99.35,99.345,99.345,102800001.0
2009-04-16 22:08:00,99.345,99.35,99.345,99.35,81600000.0
2009-04-16 22:09:00,99.35,99.35,99.35,99.35,12400000.0
2009-04-16 22:10:00,99.35,99.36,99.34,99.36,141600000.0
2009-04-16 22:11:00,99.36,99.37,99.36,99.37,60400000.0
2009-04-16 22:12:00,99.37,99.37,99.36,99.36,471199998.0
2009-04-16 22:13:00,99.36,99.38,99.36,99.37,156000000.0
2009-04-16 22:14:00,99.37,99.395,99.37,99.38,323199999.0
2009-04-16 22:15:00,99.38,99.395,99.37,99.38,280800000.0
2009-04-16 22:16:00,99.38,99.38,99.375,99.38,67200000.0
2009-04-16 22:17:00,99.38,99.395,99.38,99.38,125600000.0
2009-04-16 22:18:00,99.38,99.39,99.38,99.39,127600000.0
2009-04-16 22:19:00,99.38,99.39,99.36,99.36,180800000.0
2009-04-16 22:20:00,99.36,99.365,99.36,99.36,66400000.0
2009-04-16 22:21:00,99.36,99.36,99.355,99.355,12400000.0
2009-04-16 22:24:00,99.35,99.355,99.35,99.355,159999996.0
2009-04-16 22:25:00,99.35,99.35,99.315,99.325,177199999.0
2009-04-16 22:26:00,99.33,99.335,99.325,99.33,401599995.0
2009-04-16 22:27:00,99.33,99.335,99.31,99.31,307599998.0
2009-04-16 22:28:00,99.325,99.335,99.32,99.335,111599999.0
2009-04-16 22:29:00,99.335,99.355,99.33,99.355,361999992.0
2009-04-16 22:30:00,99.35,99.35,99.31,99.325,432799996.0
2009-04-16 22:31:00,99.32,99.32,99.31,99.31,95199999.0
2009-04-16 22:32:00,99.31,99.32,99.31,99.31,25200000.0
2009-04-16 22:33:00,99.31,99.315,99.31,99.31,120000000.0
2009-04-16 22:34:00,99.31,99.31,99.3,99.3,297599999.0
2009-04-16 22:35:00,99.295,99.3,99.295,99.295,67999997.0
2009-04-16 22:36:00,99.295,99.31,99.295,99.3,210799995.0
2009-04-16 22:37:00,99.31,99.31,99.3,99.3,264399998.0
2009-04-16 22:38:00,99.305,99.32,99.3,99.305,242000000.0
2009-04-16 22:39:00,99.325,99.34,99.31,99.33,214799999.0
2009-04-16 22:40:00,99.33,99.35,99.305,99.315,287200000.0
2009-04-16 22:41:00,99.315,99.315,99.3,99.3,267600000.0
2009-04-16 22:42:00,99.3,99.3,99.285,99.29,77200000.0
2009-04-16 22:43:00,99.29,99.295,99.285,99.29,54800000.0
2009-04-16 22:44:00,99.3,99.3,99.285,99.285,165199999.0
2009-04-16 22:45:00,99.285,99.285,99.25,99.27,243599999.0
2009-04-16 22:46:00,99.27,99.27,99.225,99.245,350399997.0
2009-04-16 22:47:00,99.245,99.3,99.245,99.295,421999999.0
2009-04-16 22:48:00,99.29,99.295,99.27,99.27,208400000.0
2009-04-16 22:49:00,99.27,99.29,99.27,99.29,152399999.0
2009-04-16 22:50:00,99.28,99.28,99.26,99.26,135199995.0
2009-04-16 22:51:00,99.26,99.33,99.26,99.295,482800000.0
2009-04-16 22:52:00,99.295,99.295,99.265,99.27,401900000.0
2009-04-16 22:54:00,99.27,99.275,99.265,99.275,77600000.0
2009-04-16 22:55:00,99.275,99.275,99.275,99.275,54800000.0
2009-04-16 22:56:00,99.275,99.28,99.27,99.275,215200000.0
2009-04-16 22:57:00,99.275,99.315,99.275,99.315,475599992.0
2009-04-16 22:58:00,99.315,99.32,99.305,99.305,145599999.0
2009-04-16 22:59:00,99.305,99.305,99.255,99.255,101600000.0
2009-04-16 23:00:00,99.26,99.265,99.255,99.265,20800000.0
2009-04-16 23:01:00,99.26,99.26,99.235,99.235,48000000.0
2009-04-16 23:02:00,99.225,99.24,99.215,99.215,76800000.0
2009-04-16 23:03:00,99.21,99.225,99.21,99.22,200000000.0
2009-04-16 23:04:00,99.23,99.23,99.2,99.21,132800000.0
2009-04-16 23:05:00,99.225,99.245,99.205,99.245,79200000.0
2009-04-16 23:06:00,99.24,99.26,99.24,99.25,181199999.0
2009-04-16 23:07:00,99.255,99.265,99.245,99.265,108900001.0
2009-04-16 23:08:00,99.27,99.27,99.27,99.27,4800000.0
2009-04-16 23:09:00,99.27,99.28,99.27,99.28,35200000.0
2009-04-16 23:10:00,99.295,99.315,99.265,99.31,61600000.0
2009-04-16 23:11:00,99.315,99.315,99.305,99.305,13600000.0
2009-04-16 23:12:00,99.31,99.32,99.31,99.32,20800000.0
2009-04-16 23:13:00,99.315,99.32,99.315,99.315,11200000.0
2009-04-16 23:14:00,99.325,99.335,99.31,99.33,278399998.0
2009-04-16 23:15:00,99.33,99.34,99.33,99.33,22000000.0
2009-04-16 23:16:00,99.335,99.335,99.315,99.315,35200000.0
2009-04-16 23:17:00,99.315,99.33,99.315,99.325,23200000.0
2009-04-16 23:18:00,99.315,99.325,99.315,99.315,28400000.0
2009-04-16 23:19:00,99.315,99.315,99.315,99.315,3600000.0
2009-04-16 23:20:00,99.315,99.335,99.3,99.31,148900000.0
2009-04-16 23:22:00,99.31,99.315,99.31,99.315,36400000.0
2009-04-16 23:23:00,99.315,99.315,99.315,99.315,12400000.0
2009-04-16 23:24:00,99.315,99.315,99.315,99.315,38800000.0
2009-04-16 23:25:00,99.315,99.32,99.315,99.315,50799999.0
2009-04-16 23:26:00,99.32,99.32,99.28,99.285,92200000.0
2009-04-16 23:27:00,99.305,99.305,99.285,99.3,64100000.0
2009-04-16 23:30:00,99.3,99.3,99.3,99.3,17600000.0
2009-04-16 23:32:00,99.295,99.305,99.29,99.305,59600000.0
2009-04-16 23:33:00,99.305,99.315,99.305,99.315,62000000.0
2009-04-16 23:34:00,99.315,99.37,99.315,99.365,163600000.0
2009-04-16 23:35:00,99.355,99.37,99.34,99.365,188399999.0
2009-04-16 23:36:00,99.365,99.365,99.345,99.355,85999999.0
2009-04-16 23:37:00,99.355,99.355,99.345,99.35,62800000.0
2009-04-16 23:38:00,99.35,99.355,99.35,99.355,45999999.0
2009-04-16 23:39:00,99.35,99.38,99.35,99.35,298600001.0
2009-04-16 23:40:00,99.355,99.355,99.355,99.355,30000000.0
2009-04-16 23:41:00,99.348,99.351,99.348,99.351,60000000.0
2009-04-16 23:42:00,99.355,99.36,99.35,99.35,60000000.0
2009-04-16 23:43:00,99.365,99.385,99.355,99.355,144000000.0
2009-04-16 23:44:00,99.355,99.36,99.355,99.36,75999996.0
2009-04-16 23:45:00,99.36,99.36,99.355,99.355,54000000.0
2009-04-16 23:46:00,99.355,99.355,99.355,99.355,66399999.0
2009-04-16 23:47:00,99.355,99.355,99.355,99.355,43599999.0
2009-04-16 23:48:00,99.36,99.36,99.36,99.36,26400000.0
2009-04-16 23:49:00,99.36,99.385,99.355,99.385,286000000.0
2009-04-16 23:50:00,99.385,99.4,99.36,99.36,201999999.0
2009-04-16 23:51:00,99.375,99.415,99.36,99.415,181800000.0
2009-04-16 23:52:00,99.415,99.42,99.38,99.39,397599996.0
2009-04-16 23:53:00,99.405,99.415,99.38,99.4,266199998.0
2009-04-16 23:54:00,99.4,99.405,99.4,99.405,79600000.0
2009-04-16 23:55:00,99.4,99.405,99.4,99.4,24800000.0
2009-04-16 23:56:00,99.4,99.4,99.395,99.395,26400000.0
2009-04-16 23:57:00,99.39,99.39,99.365,99.365,33600000.0
2009-04-16 23:58:00,99.37,99.37,99.355,99.37,28000000.0
2009-04-16 23:59:00,99.37,99.375,99.37,99.375,6800000.0
2009-04-17 00:00:00,99.365,99.365,99.35,99.36,103600000.0
2009-04-17 00:01:00,99.36,99.36,99.36,99.36,3600000.0
2009-04-17 00:02:00,99.368,99.368,99.362,99.368,27600000.0
2009-04-17 00:03:00,99.36,99.36,99.36,99.36,27600000.0
2009-04-17 00:04:00,99.36,99.36,99.36,99.36,15200000.0
2009-04-17 00:05:00,99.37,99.37,99.36,99.36,38000000.0
2009-04-17 00:06:00,99.37,99.37,99.36,99.36,18400000.0
2009-04-17 00:07:00,99.36,99.37,99.36,99.36,66000000.0
2009-04-17 00:08:00,99.36,99.36,99.36,99.36,47600000.0
2009-04-17 00:09:00,99.36,99.36,99.36,99.36,18800000.0
2009-04-17 00:10:00,99.36,99.36,99.36,99.36,3600000.0
2009-04-17 00:11:00,99.357,99.36,99.357,99.357,12400000.0
2009-04-17 00:12:00,99.359,99.36,99.359,99.36,12400000.0
2009-04-17 00:13:00,99.36,99.36,99.36,99.36,12400000.0
2009-04-17 00:14:00,99.36,99.36,99.36,99.36,31600000.0
2009-04-17 00:15:00,99.355,99.358,99.355,99.356,65600000.0
2009-04-17 00:16:00,99.36,99.37,99.36,99.36,65600000.0
2009-04-17 00:17:00,99.36,99.37,99.36,99.37,61599999.0
2009-04-17 00:18:00,99.37,99.37,99.37,99.37,5200000.0
2009-04-17 00:19:00,99.37,99.37,99.37,99.37,33200000.0
2009-04-17 00:20:00,99.366,99.368,99.361,99.368,34800000.0
2009-04-17 00:21:00,99.366,99.371,99.366,99.366,34800000.0
2009-04-17 00:22:00,99.36,99.365,99.36,99.36,34800000.0
2009-04-17 00:23:00,99.36,99.36,99.32,99.32,67600000.0
2009-04-17 00:24:00,99.32,99.32,99.305,99.32,354399998.0
2009-04-17 00:25:00,99.325,99.335,99.32,99.32,226399997.0
2009-04-17 00:26:00,99.325,99.325,99.31,99.31,94400000.0
2009-04-17 00:27:00,99.315,99.335,99.315,99.32,140200001.0
2009-04-17 00:28:00,99.325,99.325,99.3,99.32,278399999.0
2009-04-17 00:29:00,99.32,99.34,99.31,99.325,244799999.0
2009-04-17 00:30:00,99.325,99.335,99.28,99.28,118000000.0
2009-04-17 00:31:00,99.28,99.325,99.28,99.3,447999997.0
2009-04-17 00:32:00,99.3,99.31,99.3,99.31,207200000.0
2009-04-17 00:33:00,99.31,99.33,99.31,99.32,138799998.0
2009-04-17 00:34:00,99.32,99.33,99.32,99.33,26800000.0
2009-04-17 00:35:00,99.33,99.34,99.33,99.34,199599994.0
2009-04-17 00:36:00,99.345,99.345,99.325,99.325,167200004.0
2009-04-17 00:37:00,99.33,99.33,99.325,99.325,52800000.0
2009-04-17 00:38:00,99.32,99.33,99.32,99.33,29200000.0
2009-04-17 00:39:00,99.34,99.36,99.34,99.36,197599997.0
2009-04-17 00:40:00,99.365,99.38,99.35,99.35,370599987.0
2009-04-17 00:41:00,99.35,99.37,99.345,99.345,194599997.0
2009-04-17 00:42:00,99.35,99.36,99.34,99.34,210800000.0
2009-04-17 00:43:00,99.335,99.34,99.33,99.335,239000002.0
2009-04-17 00:44:00,99.335,99.335,99.335,99.335,73600000.0
2009-04-17 00:45:00,99.345,99.345,99.335,99.335,51400001.0
2009-04-17 00:46:00,99.335,99.335,99.33,99.33,188000006.0
2009-04-17 00:47:00,99.33,99.335,99.33,99.33,113999998.0
2009-04-17 00:48:00,99.33,99.33,99.315,99.325,68400000.0
2009-04-17 00:49:00,99.321,99.321,99.32,99.32,26400000.0
2009-04-17 00:50:00,99.32,99.325,99.32,99.32,26400000.0
2009-04-17 00:51:00,99.33,99.35,99.33,99.35,258200001.0
2009-04-17 00:52:00,99.35,99.35,99.35,99.35,93999995.0
2009-04-17 00:53:00,99.35,99.35,99.35,99.35,19200000.0
2009-04-17 00:54:00,99.35,99.35,99.34,99.34,75799999.0
2009-04-17 00:55:00,99.345,99.36,99.32,99.325,296399999.0
2009-04-17 00:56:00,99.325,99.335,99.325,99.335,162400000.0
2009-04-17 00:57:00,99.335,99.335,99.335,99.335,31000000.0
2009-04-17 00:58:00,99.335,99.335,99.335,99.335,45600000.0
2009-04-17 00:59:00,99.335,99.335,99.33,99.335,129000000.0
2009-04-17 01:00:00,99.335,99.34,99.33,99.34,44600000.0
2009-04-17 01:01:00,99.34,99.36,99.33,99.33,210200001.0
2009-04-17 01:02:00,99.335,99.355,99.33,99.34,243999999.0
2009-04-17 01:03:00,99.34,99.34,99.34,99.34,3600000.0
2009-04-17 01:04:00,99.34,99.34,99.295,99.31,139399999.0
2009-04-17 01:05:00,99.31,99.35,99.305,99.35,311800000.0
2009-04-17 01:06:00,99.36,99.38,99.355,99.38,24000000.0
2009-04-17 01:07:00,99.37,99.37,99.33,99.33,77800001.0
2009-04-17 01:08:00,99.34,99.35,99.34,99.34,30800000.0
2009-04-17 01:09:00,99.34,99.36,99.33,99.35,104800000.0
2009-04-17 01:10:00,99.35,99.35,99.35,99.35,31600000.0
2009-04-17 01:11:00,99.35,99.35,99.35,99.35,18000000.0
2009-04-17 01:12:00,99.35,99.35,99.35,99.35,14400000.0
2009-04-17 01:13:00,99.35,99.35,99.35,99.35,28400000.0
2009-04-17 01:14:00,99.35,99.35,99.35,99.35,28400000.0
2009-04-17 01:15:00,99.35,99.35,99.35,99.35,17600000.0
2009-04-17 01:16:00,99.345,99.346,99.345,99.346,380999999.0
2009-04-17 01:17:00,99.35,99.4,99.35,99.38,380999999.0
2009-04-17 01:18:00,99.38,99.43,99.36,99.42,499199999.0
2009-04-17 01:19:00,99.415,99.42,99.395,99.41,108799999.0
2009-04-17 01:20:00,99.415,99.415,99.41,99.415,53000000.0
2009-04-17 01:21:00,99.415,99.425,99.41,99.42,155800000.0
2009-04-17 01:22:00,99.42,99.44,99.41,99.42,311600000.0
2009-04-17 01:23:00,99.42,99.43,99.41,99.415,252799999.0
2009-04-17 01:24:00,99.42,99.45,99.42,99.44,186600000.0
2009-04-17 01:25:00,99.44,99.45,99.42,99.44,361999994.0
2009-04-17 01:26:00,99.44,99.47,99.435,99.47,156200000.0
2009-04-17 01:27:00,99.47,99.475,99.44,99.46,202200000.0
2009-04-17 01:28:00,99.47,99.49,99.46,99.49,139200000.0
2009-04-17 01:29:00,99.48,99.48,99.46,99.47,101000000.0
2009-04-17 01:30:00,99.46,99.48,99.46,99.47,132600000.0
2009-04-17 01:31:00,99.47,99.475,99.47,99.47,90600000.0
2009-04-17 01:32:00,99.475,99.475,99.47,99.47,36400000.0
2009-04-17 01:33:00,99.47,99.475,99.46,99.475,82000000.0
2009-04-17 01:34:00,99.46,99.475,99.46,99.47,27000000.0
2009-04-17 01:35:00,99.47,99.475,99.47,99.47,83000000.0
2009-04-17 01:36:00,99.475,99.475,99.46,99.46,84800000.0
2009-04-17 01:37:00,99.46,99.51,99.46,99.49,153200000.0
2009-04-17 01:38:00,99.495,99.53,99.48,99.51,299000000.0
2009-04-17 01:39:00,99.5,99.53,99.5,99.51,207100000.0
2009-04-17 01:40:00,99.51,99.51,99.51,99.51,23000000.0
2009-04-17 01:41:00,99.51,99.54,99.51,99.53,234200000.0
2009-04-17 01:42:00,99.53,99.585,99.515,99.56,533799998.0
2009-04-17 01:43:00,99.56,99.57,99.53,99.56,287400000.0
2009-04-17 01:44:00,99.56,99.56,99.55,99.555,187600000.0
2009-04-17 01:45:00,99.555,99.6,99.55,99.585,691599995.0
2009-04-17 01:46:00,99.585,99.59,99.55,99.55,197000000.0
2009-04-17 01:47:00,99.55,99.55,99.525,99.54,421999997.0
2009-04-17 01:48:00,99.535,99.56,99.53,99.56,340199999.0
2009-04-17 01:49:00,99.56,99.565,99.55,99.565,141999999.0
2009-04-17 01:50:00,99.565,99.585,99.565,99.585,178799998.0
2009-04-17 01:51:00,99.58,99.58,99.56,99.56,146600000.0
2009-04-17 01:52:00,99.56,99.56,99.56,99.56,102800000.0
2009-04-17 01:53:00,99.56,99.56,99.5,99.51,362000000.0
2009-04-17 01:54:00,99.51,99.54,99.51,99.53,615199999.0
2009-04-17 01:55:00,99.53,99.54,99.53,99.53,64800000.0
2009-04-17 01:56:00,99.53,99.53,99.52,99.52,36800000.0
2009-04-17 01:57:00,99.52,99.53,99.5,99.5,86200000.0
2009-04-17 01:58:00,99.5,99.52,99.49,99.52,365599999.0
2009-04-17 01:59:00,99.51,99.525,99.46,99.47,556800000.0
2009-04-17 02:00:00,99.465,99.515,99.465,99.47,778199997.0
2009-04-17 02:01:00,99.47,99.52,99.47,99.52,490399994.0
2009-04-17 02:02:00,99.5,99.52,99.5,99.505,343599992.0
2009-04-17 02:03:00,99.51,99.53,99.485,99.49,437999990.0
2009-04-17 02:04:00,99.49,99.5,99.48,99.48,233999995.0
2009-04-17 02:05:00,99.48,99.48,99.42,99.45,592999983.0
2009-04-17 02:06:00,99.46,99.46,99.46,99.46,3600000.0
2009-04-17 02:07:00,99.46,99.48,99.46,99.48,250199993.0
2009-04-17 02:08:00,99.475,99.48,99.47,99.48,85600000.0
2009-04-17 02:09:00,99.475,99.48,99.475,99.48,18000000.0
2009-04-17 02:10:00,99.495,99.5,99.475,99.49,267200000.0
2009-04-17 02:11:00,99.49,99.52,99.49,99.52,263300000.0
2009-04-17 02:12:00,99.51,99.53,99.49,99.52,204600000.0
2009-04-17 02:13:00,99.52,99.54,99.52,99.53,129000000.0
2009-04-17 02:14:00,99.53,99.55,99.53,99.535,233200000.0
2009-04-17 02:15:00,99.54,99.56,99.54,99.54,162000000.0
2009-04-17 02:16:00,99.54,99.55,99.53,99.55,210800000.0
2009-04-17 02:17:00,99.55,99.55,99.54,99.54,293599996.0
2009-04-17 02:18:00,99.53,99.54,99.53,99.53,125199999.0
2009-04-17 02:19:00,99.53,99.56,99.53,99.56,354399998.0
2009-04-17 02:20:00,99.56,99.6,99.555,99.595,359199999.0
2009-04-17 02:21:00,99.595,99.61,99.58,99.59,328800000.0
2009-04-17 02:22:00,99.59,99.59,99.57,99.57,316799993.0
2009-04-17 02:23:00,99.57,99.57,99.56,99.56,125200000.0
2009-04-17 02:24:00,99.56,99.57,99.55,99.555,134400000.0
2009-04-17 02:25:00,99.555,99.555,99.555,99.555,98000000.0
2009-04-17 02:26:00,99.555,99.58,99.555,99.57,220200000.0
2009-04-17 02:27:00,99.57,99.58,99.57,99.57,70000000.0
2009-04-17 02:28:00,99.57,99.58,99.56,99.57,98000000.0
2009-04-17 02:29:00,99.58,99.62,99.58,99.62,192400000.0
2009-04-17 02:30:00,99.61,99.61,99.535,99.56,227200000.0
2009-04-17 02:31:00,99.57,99.585,99.56,99.56,141600000.0
2009-04-17 02:32:00,99.56,99.57,99.56,99.57,169199996.0
2009-04-17 02:33:00,99.57,99.575,99.565,99.565,33200000.0
2009-04-17 02:34:00,99.565,99.57,99.555,99.56,94000000.0
2009-04-17 02:35:00,99.56,99.57,99.55,99.56,158800000.0
2009-04-17 02:36:00,99.56,99.56,99.54,99.55,86000000.0
2009-04-17 02:37:00,99.55,99.55,99.52,99.53,152000000.0
2009-04-17 02:38:00,99.52,99.54,99.51,99.52,135800000.0
2009-04-17 02:39:00,99.52,99.55,99.52,99.54,120200000.0
2009-04-17 02:40:00,99.54,99.55,99.54,99.545,64400000.0
2009-04-17 02:41:00,99.54,99.585,99.54,99.57,137800000.0
2009-04-17 02:42:00,99.56,99.58,99.55,99.565,295600000.0
2009-04-17 02:43:00,99.57,99.58,99.56,99.56,40800000.0
2009-04-17 02:44:00,99.56,99.56,99.54,99.55,185600000.0
2009-04-17 02:45:00,99.55,99.56,99.55,99.56,68500000.0
2009-04-17 02:46:00,99.56,99.56,99.535,99.55,156600000.0
2009-04-17 02:47:00,99.55,99.56,99.54,99.56,192200000.0
2009-04-17 02:48:00,99.56,99.58,99.56,99.58,68400000.0
2009-04-17 02:49:00,99.57,99.58,99.56,99.57,150000000.0
2009-04-17 02:50:00,99.56,99.57,99.55,99.56,130800000.0
2009-04-17 02:51:00,99.56,99.57,99.55,99.57,140800000.0
2009-04-17 02:52:00,99.57,99.61,99.57,99.59,509000001.0
2009-04-17 02:53:00,99.59,99.7,99.58,99.68,684999991.0
2009-04-17 02:54:00,99.68,99.71,99.68,99.68,354399999.0
2009-04-17 02:55:00,99.67,99.71,99.65,99.71,533399999.0
2009-04-17 02:56:00,99.7,99.755,99.68,99.69,849599990.0
2009-04-17 02:57:00,99.68,99.69,99.67,99.67,404799992.0
2009-04-17 02:58:00,99.67,99.72,99.67,99.7,429099999.0
2009-04-17 02:59:00,99.7,99.7,99.67,99.68,395599993.0
2009-04-17 03:00:00,99.68,99.68,99.64,99.64,772800002.0
2009-04-17 03:01:00,99.66,99.68,99.65,99.66,415399997.0
2009-04-17 03:02:00,99.66,99.67,99.65,99.67,229599998.0
2009-04-17 03:03:00,99.66,99.66,99.62,99.64,262599995.0
2009-04-17 03:04:00,99.64,99.645,99.63,99.63,335999997.0
2009-04-17 03:05:00,99.63,99.63,99.62,99.62,192400002.0
2009-04-17 03:06:00,99.615,99.65,99.615,99.65,229200000.0
2009-04-17 03:07:00,99.65,99.65,99.62,99.65,127800000.0
2009-04-17 03:08:00,99.64,99.65,99.63,99.63,128800000.0
2009-04-17 03:09:00,99.63,99.63,99.615,99.63,123400000.0
2009-04-17 03:10:00,99.62,99.62,99.59,99.6,319600000.0
2009-04-17 03:11:00,99.6,99.63,99.6,99.62,313799994.0
2009-04-17 03:12:00,99.62,99.62,99.62,99.62,55200000.0
2009-04-17 03:13:00,99.625,99.63,99.62,99.63,202999998.0
2009-04-17 03:14:00,99.63,99.65,99.63,99.645,81000000.0
2009-04-17 03:15:00,99.64,99.64,99.61,99.61,153200000.0
2009-04-17 03:16:00,99.61,99.65,99.61,99.64,207599999.0
2009-04-17 03:17:00,99.64,99.65,99.635,99.635,131600000.0
2009-04-17 03:18:00,99.63,99.64,99.63,99.63,81600000.0
2009-04-17 03:19:00,99.63,99.64,99.63,99.63,104800000.0
2009-04-17 03:20:00,99.63,99.64,99.61,99.61,243200000.0
2009-04-17 03:21:00,99.6,99.645,99.6,99.625,232400000.0
2009-04-17 03:22:00,99.63,99.64,99.62,99.62,236600000.0
2009-04-17 03:23:00,99.62,99.63,99.605,99.62,209600000.0
2009-04-17 03:24:00,99.62,99.62,99.58,99.58,170000000.0
2009-04-17 03:25:00,99.58,99.595,99.57,99.595,196000000.0
2009-04-17 03:26:00,99.6,99.6,99.58,99.58,71000000.0
2009-04-17 03:27:00,99.59,99.59,99.57,99.57,64000000.0
2009-04-17 03:28:00,99.57,99.58,99.57,99.57,71400000.0
2009-04-17 03:29:00,99.57,99.59,99.565,99.59,162000000.0
2009-04-17 03:30:00,99.59,99.62,99.59,99.6,187800000.0
2009-04-17 03:31:00,99.595,99.61,99.595,99.61,73000000.0
2009-04-17 03:32:00,99.6,99.61,99.6,99.6,56400000.0
2009-04-17 03:33:00,99.6,99.6,99.57,99.57,117400000.0
2009-04-17 03:34:00,99.57,99.61,99.57,99.61,203600000.0
2009-04-17 03:35:00,99.61,99.62,99.61,99.62,110200000.0
2009-04-17 03:36:00,99.62,99.63,99.62,99.62,140800000.0
2009-04-17 03:37:00,99.62,99.63,99.61,99.615,359799999.0
2009-04-17 03:38:00,99.62,99.635,99.62,99.635,124199998.0
2009-04-17 03:39:00,99.635,99.66,99.635,99.65,386800000.0
2009-04-17 03:40:00,99.65,99.65,99.635,99.65,163199999.0
2009-04-17 03:41:00,99.64,99.65,99.615,99.62,363599996.0
2009-04-17 03:42:00,99.62,99.62,99.58,99.6,435999999.0
2009-04-17 03:43:00,99.61,99.61,99.595,99.6,77400000.0
2009-04-17 03:44:00,99.6,99.6,99.585,99.59,86600000.0
2009-04-17 03:45:00,99.585,99.6,99.58,99.595,68400000.0
2009-04-17 03:46:00,99.595,99.6,99.58,99.595,115800000.0
2009-04-17 03:47:00,99.595,99.6,99.58,99.59,130800000.0
2009-04-17 03:48:00,99.59,99.595,99.58,99.59,33000000.0
2009-04-17 03:49:00,99.59,99.59,99.58,99.585,84200000.0
2009-04-17 03:50:00,99.59,99.6,99.585,99.6,120799999.0
2009-04-17 03:51:00,99.59,99.59,99.58,99.58,284900000.0
2009-04-17 03:52:00,99.58,99.58,99.57,99.57,64200000.0
2009-04-17 03:53:00,99.575,99.58,99.565,99.58,106200000.0
2009-04-17 03:54:00,99.58,99.58,99.565,99.575,107200000.0
2009-04-17 03:55:00,99.58,99.585,99.575,99.58,105000000.0
2009-04-17 03:56:00,99.585,99.595,99.58,99.59,106600000.0
2009-04-17 03:57:00,99.595,99.595,99.58,99.58,151300000.0
2009-04-17 03:58:00,99.58,99.585,99.575,99.575,272800000.0
2009-04-17 03:59:00,99.58,99.58,99.56,99.56,89100000.0
2009-04-17 04:00:00,99.56,99.56,99.545,99.55,532200000.0
2009-04-17 04:01:00,99.555,99.585,99.545,99.565,499399998.0
2009-04-17 04:02:00,99.57,99.58,99.565,99.575,403799997.0
2009-04-17 04:03:00,99.565,99.575,99.55,99.55,234200000.0
2009-04-17 04:04:00,99.55,99.555,99.54,99.54,412700000.0
2009-04-17 04:05:00,99.54,99.55,99.53,99.545,253000000.0
2009-04-17 04:06:00,99.545,99.545,99.525,99.525,178000000.0
2009-04-17 04:07:00,99.525,99.535,99.52,99.525,287100000.0
2009-04-17 04:08:00,99.525,99.535,99.525,99.535,321000000.0
2009-04-17 04:09:00,99.535,99.55,99.53,99.535,296400000.0
2009-04-17 04:10:00,99.535,99.535,99.53,99.53,89800000.0
2009-04-17 04:11:00,99.525,99.535,99.52,99.535,392800001.0
2009-04-17 04:12:00,99.53,99.54,99.53,99.53,159600000.0
2009-04-17 04:13:00,99.535,99.555,99.535,99.545,184199999.0
2009-04-17 04:14:00,99.545,99.545,99.53,99.53,149200000.0
2009-04-17 04:15:00,99.53,99.53,99.52,99.52,176200000.0
2009-04-17 04:16:00,99.525,99.54,99.52,99.53,452000001.0
2009-04-17 04:17:00,99.535,99.54,99.53,99.53,84600000.0
2009-04-17 04:18:00,99.53,99.54,99.53,99.53,127600000.0
2009-04-17 04:19:00,99.53,99.55,99.53,99.535,178600000.0
2009-04-17 04:20:00,99.535,99.54,99.535,99.54,522399988.0
2009-04-17 04:21:00,99.54,99.555,99.52,99.52,271400000.0
2009-04-17 04:22:00,99.54,99.54,99.48,99.49,758800000.0
2009-04-17 04:23:00,99.49,99.525,99.485,99.51,610600000.0
2009-04-17 04:24:00,99.51,99.51,99.49,99.49,330500000.0
2009-04-17 04:25:00,99.495,99.52,99.49,99.505,396000000.0
2009-04-17 04:26:00,99.505,99.545,99.505,99.525,562600001.0
2009-04-17 04:27:00,99.53,99.54,99.485,99.485,531300000.0
2009-04-17 04:28:00,99.485,99.495,99.48,99.48,481999999.0
2009-04-17 04:29:00,99.485,99.495,99.475,99.49,426400000.0
2009-04-17 04:30:00,99.495,99.51,99.49,99.495,341000000.0
2009-04-17 04:31:00,99.495,99.525,99.495,99.5,440100000.0
2009-04-17 04:32:00,99.5,99.51,99.49,99.495,328700000.0
2009-04-17 04:33:00,99.495,99.5,99.485,99.485,403400000.0
2009-04-17 04:34:00,99.49,99.495,99.46,99.47,384600000.0
2009-04-17 04:35:00,99.47,99.495,99.47,99.48,361399999.0
2009-04-17 04:36:00,99.48,99.49,99.475,99.48,419400000.0
2009-04-17 04:37:00,99.47,99.48,99.47,99.475,429400000.0
2009-04-17 04:38:00,99.475,99.48,99.47,99.475,242200000.0
2009-04-17 04:39:00,99.475,99.5,99.47,99.48,348199999.0
2009-04-17 04:40:00,99.485,99.5,99.46,99.46,768799999.0
2009-04-17 04:41:00,99.465,99.495,99.465,99.49,467400000.0
2009-04-17 04:42:00,99.49,99.49,99.485,99.49,138400000.0
2009-04-17 04:43:00,99.49,99.5,99.48,99.49,239600000.0
2009-04-17 04:44:00,99.49,99.49,99.48,99.48,265600002.0
2009-04-17 04:45:00,99.485,99.49,99.485,99.49,47400000.0
2009-04-17 04:46:00,99.49,99.49,99.48,99.485,164000000.0
2009-04-17 04:47:00,99.485,99.505,99.485,99.49,228800000.0
2009-04-17 04:48:00,99.495,99.515,99.49,99.51,322400002.0
2009-04-17 04:49:00,99.51,99.525,99.51,99.525,181600000.0
2009-04-17 04:50:00,99.53,99.57,99.525,99.565,313800000.0
2009-04-17 04:51:00,99.565,99.565,99.53,99.54,454800000.0
2009-04-17 04:52:00,99.535,99.545,99.53,99.53,445199997.0
2009-04-17 04:53:00,99.53,99.555,99.53,99.55,241400000.0
2009-04-17 04:54:00,99.55,99.55,99.52,99.52,140000000.0
2009-04-17 04:55:00,99.53,99.53,99.505,99.505,211200000.0
2009-04-17 04:56:00,99.505,99.51,99.485,99.495,1117799999.0
2009-04-17 04:57:00,99.5,99.535,99.495,99.52,403200000.0
2009-04-17 04:58:00,99.525,99.535,99.515,99.525,173900000.0
2009-04-17 04:59:00,99.51,99.55,99.505,99.54,635000000.0
2009-04-17 05:00:00,99.54,99.56,99.515,99.515,276400000.0
2009-04-17 05:01:00,99.515,99.535,99.51,99.515,183400000.0
2009-04-17 05:02:00,99.515,99.52,99.49,99.495,205300000.0
2009-04-17 05:03:00,99.485,99.495,99.485,99.495,177000000.0
2009-04-17 05:04:00,99.495,99.52,99.495,99.52,156800000.0
2009-04-17 05:05:00,99.515,99.515,99.5,99.5,121600000.0
2009-04-17 05:06:00,99.5,99.52,99.5,99.52,240800000.0
2009-04-17 05:07:00,99.52,99.52,99.505,99.51,236599999.0
2009-04-17 05:08:00,99.51,99.52,99.5,99.51,445600002.0
2009-04-17 05:09:00,99.51,99.525,99.51,99.52,150800000.0
2009-04-17 05:10:00,99.505,99.515,99.485,99.495,306399999.0
2009-04-17 05:11:00,99.49,99.5,99.47,99.5,269200001.0
2009-04-17 05:12:00,99.5,99.5,99.48,99.48,142600000.0
2009-04-17 05:13:00,99.48,99.5,99.48,99.5,560799998.0
2009-04-17 05:14:00,99.505,99.52,99.5,99.52,260800000.0
2009-04-17 05:15:00,99.52,99.53,99.5,99.51,280800000.0
2009-04-17 05:16:00,99.51,99.52,99.48,99.495,254400000.0
2009-04-17 05:17:00,99.5,99.5,99.48,99.48,243200000.0
2009-04-17 05:18:00,99.48,99.505,99.48,99.5,192200000.0
2009-04-17 05:19:00,99.5,99.51,99.49,99.49,229200000.0
2009-04-17 05:20:00,99.49,99.51,99.49,99.49,243600000.0
2009-04-17 05:21:00,99.49,99.49,99.48,99.48,222800000.0
2009-04-17 05:22:00,99.48,99.49,99.47,99.48,712199998.0
2009-04-17 05:23:00,99.48,99.49,99.455,99.485,432399999.0
2009-04-17 05:24:00,99.485,99.485,99.48,99.48,83600000.0
2009-04-17 05:25:00,99.485,99.485,99.46,99.46,552100001.0
2009-04-17 05:26:00,99.46,99.47,99.425,99.445,359700001.0
2009-04-17 05:27:00,99.445,99.475,99.445,99.46,111600000.0
2009-04-17 05:28:00,99.46,99.465,99.43,99.43,245200000.0
2009-04-17 05:29:00,99.43,99.43,99.36,99.425,557599998.0
2009-04-17 05:30:00,99.425,99.455,99.395,99.425,388400000.0
2009-04-17 05:31:00,99.41,99.41,99.37,99.37,395200000.0
2009-04-17 05:32:00,99.37,99.4,99.37,99.38,435200001.0
2009-04-17 05:33:00,99.385,99.43,99.385,99.39,435200000.0
2009-04-17 05:34:00,99.4,99.405,99.38,99.38,496799991.0
2009-04-17 05:35:00,99.38,99.39,99.355,99.355,226999998.0
2009-04-17 05:36:00,99.355,99.405,99.35,99.39,958599994.0
2009-04-17 05:37:00,99.39,99.42,99.39,99.4,403400000.0
2009-04-17 05:38:00,99.405,99.435,99.4,99.41,422200000.0
2009-04-17 05:39:00,99.41,99.41,99.39,99.395,265000000.0
2009-04-17 05:40:00,99.395,99.42,99.395,99.42,132799999.0
2009-04-17 05:41:00,99.42,99.44,99.395,99.405,435000002.0
2009-04-17 05:42:00,99.395,99.42,99.395,99.42,283600001.0
2009-04-17 05:43:00,99.42,99.43,99.41,99.425,285200000.0
2009-04-17 05:44:00,99.425,99.435,99.41,99.415,291800000.0
2009-04-17 05:45:00,99.41,99.42,99.4,99.41,203799999.0
2009-04-17 05:46:00,99.41,99.45,99.41,99.44,365400001.0
2009-04-17 05:47:00,99.44,99.44,99.4,99.4,688300002.0
2009-04-17 05:48:00,99.405,99.41,99.4,99.4,213200002.0
2009-04-17 05:49:00,99.41,99.425,99.41,99.41,251400000.0
2009-04-17 05:50:00,99.41,99.41,99.38,99.38,255000001.0
2009-04-17 05:51:00,99.375,99.38,99.36,99.38,139600000.0
2009-04-17 05:52:00,99.37,99.38,99.32,99.32,310300001.0
2009-04-17 05:53:00,99.32,99.42,99.32,99.395,566800002.0
2009-04-17 05:54:00,99.385,99.405,99.37,99.38,314800001.0
2009-04-17 05:55:00,99.375,99.38,99.37,99.37,185600000.0
2009-04-17 05:56:00,99.37,99.405,99.36,99.405,91000000.0
2009-04-17 05:57:00,99.405,99.405,99.375,99.38,242800000.0
2009-04-17 05:58:00,99.375,99.38,99.37,99.38,153600000.0
2009-04-17 05:59:00,99.38,99.38,99.35,99.36,128000001.0
2009-04-17 06:00:00,99.36,99.365,99.34,99.36,229500000.0
2009-04-17 06:01:00,99.355,99.355,99.335,99.34,309700000.0
2009-04-17 06:02:00,99.34,99.36,99.335,99.345,204199999.0
2009-04-17 06:03:00,99.345,99.355,99.34,99.34,179400000.0
2009-04-17 06:04:00,99.335,99.35,99.33,99.34,181800001.0
2009-04-17 06:05:00,99.335,99.35,99.325,99.33,305400001.0
2009-04-17 06:06:00,99.32,99.33,99.305,99.32,333400000.0
2009-04-17 06:07:00,99.33,99.33,99.32,99.32,37200000.0
2009-04-17 06:08:00,99.32,99.32,99.32,99.32,7200000.0
2009-04-17 06:09:00,99.33,99.34,99.32,99.32,89800000.0
2009-04-17 06:10:00,99.32,99.33,99.32,99.32,132000000.0
2009-04-17 06:11:00,99.325,99.34,99.325,99.33,248800000.0
2009-04-17 06:12:00,99.33,99.33,99.31,99.31,224800000.0
2009-04-17 06:13:00,99.32,99.345,99.28,99.305,475799999.0
2009-04-17 06:14:00,99.305,99.315,99.285,99.3,364399999.0
2009-04-17 06:15:00,99.305,99.32,99.305,99.31,48400000.0
2009-04-17 06:16:00,99.31,99.33,99.31,99.32,146400000.0
2009-04-17 06:17:00,99.32,99.32,99.28,99.28,325600000.0
2009-04-17 06:18:00,99.29,99.29,99.25,99.27,914799991.0
2009-04-17 06:19:00,99.265,99.375,99.26,99.345,695900000.0
2009-04-17 06:20:00,99.345,99.38,99.325,99.36,467400000.0
2009-04-17 06:21:00,99.365,99.38,99.36,99.38,442799998.0
2009-04-17 06:22:00,99.38,99.445,99.38,99.415,620399999.0
2009-04-17 06:23:00,99.4,99.47,99.4,99.44,502600000.0
2009-04-17 06:24:00,99.44,99.45,99.41,99.44,475400000.0
2009-04-17 06:25:00,99.44,99.45,99.415,99.415,191600000.0
2009-04-17 06:26:00,99.41,99.46,99.41,99.45,688999999.0
2009-04-17 06:27:00,99.45,99.47,99.43,99.44,482499998.0
2009-04-17 06:28:00,99.44,99.45,99.415,99.415,221400000.0
2009-04-17 06:29:00,99.415,99.42,99.4,99.41,216200000.0
2009-04-17 06:30:00,99.41,99.415,99.395,99.395,353200001.0
2009-04-17 06:31:00,99.405,99.405,99.4,99.4,145200000.0
2009-04-17 06:32:00,99.4,99.42,99.4,99.415,204600000.0
2009-04-17 06:33:00,99.41,99.42,99.41,99.41,335200000.0
2009-04-17 06:34:00,99.41,99.42,99.41,99.42,336799999.0
2009-04-17 06:35:00,99.41,99.415,99.41,99.41,116000000.0
2009-04-17 06:36:00,99.41,99.41,99.38,99.38,362999999.0
2009-04-17 06:37:00,99.39,99.39,99.375,99.39,332199997.0
2009-04-17 06:38:00,99.4,99.41,99.385,99.41,235000001.0
2009-04-17 06:39:00,99.4,99.41,99.39,99.39,196000000.0
2009-04-17 06:40:00,99.39,99.4,99.37,99.4,468999998.0
2009-04-17 06:41:00,99.4,99.4,99.38,99.38,361000000.0
2009-04-17 06:42:00,99.39,99.415,99.385,99.4,262200001.0
2009-04-17 06:43:00,99.4,99.41,99.39,99.4,237999999.0
2009-04-17 06:44:00,99.4,99.41,99.4,99.4,190800000.0
2009-04-17 06:45:00,99.41,99.42,99.4,99.4,202000000.0
2009-04-17 06:46:00,99.4,99.41,99.4,99.41,262000002.0
2009-04-17 06:47:00,99.41,99.44,99.41,99.435,620199997.0
2009-04-17 06:48:00,99.435,99.45,99.43,99.45,313999996.0
2009-04-17 06:49:00,99.45,99.45,99.43,99.44,519800002.0
2009-04-17 06:50:00,99.44,99.44,99.43,99.44,139599999.0
2009-04-17 06:51:00,99.43,99.45,99.43,99.435,322600002.0
2009-04-17 06:52:00,99.435,99.45,99.435,99.45,211599994.0
2009-04-17 06:53:00,99.45,99.45,99.43,99.43,515600001.0
2009-04-17 06:54:00,99.44,99.44,99.43,99.43,246800003.0
2009-04-17 06:55:00,99.43,99.44,99.43,99.44,152399998.0
2009-04-17 06:56:00,99.44,99.48,99.44,99.475,452800003.0
2009-04-17 06:57:00,99.475,99.49,99.47,99.47,351800000.0
2009-04-17 06:58:00,99.47,99.47,99.47,99.47,82800000.0
2009-04-17 06:59:00,99.47,99.49,99.47,99.475,113600000.0
2009-04-17 07:00:00,99.48,99.5,99.47,99.48,493799998.0
2009-04-17 07:01:00,99.48,99.48,99.47,99.47,43600000.0
2009-04-17 07:02:00,99.46,99.47,99.46,99.47,186600000.0
2009-04-17 07:03:00,99.47,99.48,99.47,99.48,298600003.0
2009-04-17 07:04:00,99.47,99.48,99.46,99.46,294000001.0
2009-04-17 07:05:00,99.46,99.48,99.46,99.48,193400000.0
2009-04-17 07:06:00,99.47,99.47,99.46,99.46,268400000.0
2009-04-17 07:07:00,99.46,99.46,99.45,99.45,120000000.0
2009-04-17 07:08:00,99.44,99.45,99.43,99.43,216799999.0
2009-04-17 07:09:00,99.43,99.48,99.43,99.47,522600002.0
2009-04-17 07:10:00,99.47,99.47,99.455,99.46,386600000.0
2009-04-17 07:11:00,99.46,99.46,99.46,99.46,80000000.0
2009-04-17 07:12:00,99.46,99.46,99.44,99.44,133200000.0
2009-04-17 07:13:00,99.435,99.45,99.435,99.44,136399999.0
2009-04-17 07:14:00,99.45,99.455,99.435,99.44,843399999.0
2009-04-17 07:15:00,99.44,99.45,99.435,99.445,457999998.0
2009-04-17 07:16:00,99.45,99.45,99.45,99.45,171600000.0
2009-04-17 07:17:00,99.45,99.45,99.45,99.45,162400000.0
2009-04-17 07:18:00,99.455,99.455,99.445,99.45,402199997.0
2009-04-17 07:19:00,99.45,99.45,99.445,99.445,57400000.0
2009-04-17 07:20:00,99.445,99.445,99.44,99.44,187399998.0
2009-04-17 07:21:00,99.44,99.445,99.435,99.44,253599999.0
2009-04-17 07:22:00,99.44,99.44,99.43,99.44,330400001.0
2009-04-17 07:23:00,99.44,99.44,99.43,99.43,372399999.0
2009-04-17 07:24:00,99.43,99.44,99.43,99.44,121600000.0
2009-04-17 07:25:00,99.44,99.45,99.44,99.44,332000000.0
2009-04-17 07:26:00,99.44,99.445,99.43,99.43,149600000.0
2009-04-17 07:27:00,99.43,99.44,99.43,99.43,124000000.0
2009-04-17 07:28:00,99.43,99.44,99.4,99.4,445799999.0
2009-04-17 07:29:00,99.4,99.42,99.4,99.415,1065200008.0
2009-04-17 07:30:00,99.415,99.425,99.41,99.42,795900005.0
2009-04-17 07:31:00,99.42,99.43,99.42,99.43,557999996.0
2009-04-17 07:32:00,99.43,99.44,99.425,99.43,459199994.0
2009-04-17 07:33:00,99.43,99.44,99.42,99.43,732599997.0
2009-04-17 07:34:00,99.42,99.44,99.42,99.44,319200000.0
2009-04-17 07:35:00,99.435,99.435,99.415,99.42,385599999.0
2009-04-17 07:36:00,99.415,99.425,99.41,99.415,531000003.0
2009-04-17 07:37:00,99.415,99.42,99.41,99.42,120999998.0
2009-04-17 07:38:00,99.42,99.42,99.4,99.41,169800000.0
2009-04-17 07:39:00,99.405,99.42,99.405,99.41,733400001.0
2009-04-17 07:40:00,99.41,99.42,99.41,99.415,391199999.0
2009-04-17 07:41:00,99.415,99.46,99.41,99.46,853599997.0
2009-04-17 07:42:00,99.46,99.46,99.435,99.44,221600000.0
2009-04-17 07:43:00,99.44,99.44,99.42,99.43,259500000.0
2009-04-17 07:44:00,99.43,99.44,99.43,99.43,354799999.0
2009-04-17 07:45:00,99.43,99.44,99.43,99.44,381599996.0
2009-04-17 07:46:00,99.44,99.44,99.43,99.44,176799999.0
2009-04-17 07:47:00,99.44,99.44,99.43,99.44,452999996.0
2009-04-17 07:48:00,99.44,99.44,99.43,99.44,124800000.0
2009-04-17 07:49:00,99.435,99.44,99.43,99.435,208799999.0
2009-04-17 07:50:00,99.435,99.45,99.43,99.435,388400000.0
2009-04-17 07:51:00,99.435,99.46,99.435,99.455,659399998.0
2009-04-17 07:52:00,99.455,99.48,99.45,99.48,486399997.0
2009-04-17 07:53:00,99.48,99.48,99.47,99.48,284799998.0
2009-04-17 07:54:00,99.48,99.51,99.48,99.51,576000000.0
2009-04-17 07:55:00,99.5,99.5,99.48,99.48,171199999.0
2009-04-17 07:56:00,99.48,99.49,99.465,99.47,297199999.0
2009-04-17 07:57:00,99.47,99.49,99.46,99.485,414799998.0
2009-04-17 07:58:00,99.485,99.55,99.485,99.55,395400000.0
2009-04-17 07:59:00,99.55,99.58,99.51,99.52,466500001.0
2009-04-17 08:00:00,99.52,99.54,99.515,99.525,437699998.0
2009-04-17 08:01:00,99.52,99.525,99.5,99.51,614799995.0
2009-04-17 08:02:00,99.51,99.53,99.5,99.52,461999995.0
2009-04-17 08:03:00,99.52,99.53,99.505,99.52,465400000.0
2009-04-17 08:04:00,99.52,99.535,99.515,99.535,103199998.0
2009-04-17 08:05:00,99.535,99.555,99.53,99.54,273400000.0
2009-04-17 08:06:00,99.54,99.54,99.515,99.52,468999996.0
2009-04-17 08:07:00,99.515,99.525,99.51,99.525,290799999.0
2009-04-17 08:08:00,99.52,99.525,99.51,99.52,577199999.0
2009-04-17 08:09:00,99.52,99.55,99.52,99.535,321799997.0
2009-04-17 08:10:00,99.535,99.54,99.52,99.53,161400000.0
2009-04-17 08:11:00,99.53,99.55,99.52,99.53,698600002.0
2009-04-17 08:12:00,99.53,99.54,99.53,99.54,194600000.0
2009-04-17 08:13:00,99.54,99.54,99.51,99.52,196800000.0
2009-04-17 08:14:00,99.51,99.55,99.49,99.5,303400000.0
2009-04-17 08:15:00,99.5,99.5,99.485,99.49,567599986.0
2009-04-17 08:16:00,99.49,99.525,99.485,99.5,676999988.0
2009-04-17 08:17:00,99.5,99.515,99.5,99.5,372999998.0
2009-04-17 08:18:00,99.5,99.5,99.475,99.49,487399996.0
2009-04-17 08:19:00,99.49,99.49,99.47,99.475,767599987.0
2009-04-17 08:20:00,99.48,99.49,99.48,99.49,174399997.0
2009-04-17 08:21:00,99.49,99.52,99.49,99.515,515999991.0
2009-04-17 08:22:00,99.51,99.53,99.51,99.52,313799998.0
2009-04-17 08:23:00,99.525,99.53,99.52,99.52,403400002.0
2009-04-17 08:24:00,99.52,99.52,99.51,99.52,432199991.0
2009-04-17 08:25:00,99.515,99.515,99.51,99.515,255399990.0
2009-04-17 08:26:00,99.515,99.515,99.505,99.505,256000000.0
2009-04-17 08:27:00,99.505,99.505,99.5,99.505,225599996.0
2009-04-17 08:28:00,99.505,99.51,99.49,99.49,721599993.0
2009-04-17 08:29:00,99.49,99.53,99.49,99.515,594799999.0
2009-04-17 08:30:00,99.515,99.52,99.5,99.51,452800000.0
2009-04-17 08:31:00,99.52,99.53,99.52,99.53,381600002.0
2009-04-17 08:32:00,99.53,99.57,99.53,99.57,200800000.0
2009-04-17 08:33:00,99.57,99.575,99.55,99.56,395799999.0
2009-04-17 08:34:00,99.56,99.565,99.51,99.51,580999999.0
2009-04-17 08:35:00,99.52,99.54,99.52,99.525,384199998.0
2009-04-17 08:36:00,99.525,99.53,99.515,99.53,240599999.0
2009-04-17 08:37:00,99.53,99.535,99.525,99.525,440800001.0
2009-04-17 08:38:00,99.545,99.56,99.535,99.55,647799995.0
2009-04-17 08:39:00,99.545,99.545,99.53,99.53,166400000.0
2009-04-17 08:40:00,99.525,99.525,99.51,99.52,369599998.0
2009-04-17 08:41:00,99.525,99.545,99.515,99.53,695400002.0
2009-04-17 08:42:00,99.535,99.58,99.535,99.575,611199998.0
2009-04-17 08:43:00,99.57,99.57,99.555,99.565,450800002.0
2009-04-17 08:44:00,99.575,99.575,99.52,99.52,852599992.0
2009-04-17 08:45:00,99.52,99.55,99.52,99.535,666399994.0
2009-04-17 08:46:00,99.535,99.56,99.525,99.53,842199992.0
2009-04-17 08:47:00,99.545,99.57,99.54,99.54,557799997.0
2009-04-17 08:48:00,99.54,99.555,99.54,99.55,221199996.0
2009-04-17 08:49:00,99.56,99.59,99.56,99.575,796399996.0
2009-04-17 08:50:00,99.575,99.575,99.565,99.565,346399991.0
2009-04-17 08:51:00,99.57,99.59,99.56,99.59,518000000.0
2009-04-17 08:52:00,99.58,99.59,99.565,99.57,769600005.0
2009-04-17 08:53:00,99.57,99.58,99.555,99.56,530200000.0
2009-04-17 08:54:00,99.56,99.57,99.545,99.55,574799999.0
2009-04-17 08:55:00,99.54,99.545,99.525,99.53,556199994.0
2009-04-17 08:56:00,99.53,99.55,99.53,99.54,440400000.0
2009-04-17 08:57:00,99.54,99.55,99.53,99.53,737599995.0
2009-04-17 08:58:00,99.53,99.58,99.53,99.58,616199988.0
2009-04-17 08:59:00,99.575,99.58,99.57,99.57,476800000.0
2009-04-17 09:00:00,99.57,99.57,99.57,99.57,91200000.0
2009-04-17 09:01:00,99.57,99.575,99.55,99.575,675600002.0
2009-04-17 09:02:00,99.58,99.6,99.55,99.55,437199999.0
2009-04-17 09:03:00,99.55,99.56,99.545,99.55,437199992.0
2009-04-17 09:04:00,99.55,99.575,99.55,99.57,257200001.0
2009-04-17 09:05:00,99.57,99.58,99.55,99.55,625199999.0
2009-04-17 09:06:00,99.55,99.59,99.55,99.57,597200000.0
2009-04-17 09:07:00,99.57,99.63,99.57,99.595,590800000.0
2009-04-17 09:08:00,99.585,99.6,99.57,99.585,927799998.0
2009-04-17 09:09:00,99.58,99.585,99.56,99.585,704600004.0
2009-04-17 09:10:00,99.585,99.605,99.585,99.6,261600000.0
2009-04-17 09:11:00,99.6,99.615,99.595,99.595,598399988.0
2009-04-17 09:12:00,99.59,99.595,99.575,99.58,855399992.0
2009-04-17 09:13:00,99.58,99.585,99.575,99.575,178200000.0
2009-04-17 09:14:00,99.58,99.61,99.58,99.595,528799999.0
2009-04-17 09:15:00,99.595,99.595,99.575,99.575,604399994.0
2009-04-17 09:16:00,99.575,99.58,99.57,99.58,313199998.0
2009-04-17 09:17:00,99.58,99.585,99.57,99.585,379999994.0
2009-04-17 09:18:00,99.59,99.595,99.565,99.57,682400000.0
2009-04-17 09:19:00,99.57,99.595,99.57,99.59,636399995.0
2009-04-17 09:20:00,99.59,99.6,99.585,99.59,506799995.0
2009-04-17 09:21:00,99.59,99.59,99.58,99.59,160000001.0
2009-04-17 09:22:00,99.585,99.59,99.575,99.58,310399994.0
2009-04-17 09:23:00,99.58,99.585,99.57,99.58,362799998.0
2009-04-17 09:24:00,99.58,99.58,99.58,99.58,72800000.0
2009-04-17 09:25:00,99.58,99.585,99.58,99.585,172000000.0
2009-04-17 09:26:00,99.59,99.59,99.58,99.58,122399996.0
2009-04-17 09:27:00,99.58,99.58,99.565,99.565,239600000.0
2009-04-17 09:28:00,99.57,99.57,99.55,99.565,781399996.0
2009-04-17 09:29:00,99.57,99.575,99.55,99.56,563399988.0
2009-04-17 09:30:00,99.555,99.555,99.54,99.54,183599999.0
2009-04-17 09:31:00,99.535,99.55,99.505,99.53,1165799982.0
2009-04-17 09:32:00,99.525,99.525,99.49,99.49,842399997.0
2009-04-17 09:33:00,99.49,99.5,99.485,99.49,423999997.0
2009-04-17 09:34:00,99.49,99.51,99.49,99.505,428799992.0
2009-04-17 09:35:00,99.5,99.515,99.485,99.5,953799983.0
2009-04-17 09:36:00,99.5,99.51,99.48,99.495,979999981.0
2009-04-17 09:37:00,99.495,99.5,99.485,99.485,727199983.0
2009-04-17 09:38:00,99.485,99.485,99.485,99.485,75999996.0
2009-04-17 09:39:00,99.485,99.5,99.47,99.47,651200002.0
2009-04-17 09:40:00,99.465,99.47,99.45,99.45,290799990.0
2009-04-17 09:41:00,99.445,99.45,99.39,99.425,945900001.0
2009-04-17 09:42:00,99.425,99.44,99.39,99.39,816799996.0
2009-04-17 09:43:00,99.395,99.41,99.39,99.39,668799991.0
2009-04-17 09:44:00,99.39,99.41,99.39,99.4,445999996.0
2009-04-17 09:45:00,99.4,99.425,99.4,99.42,806799985.0
2009-04-17 09:46:00,99.42,99.425,99.4,99.4,839399994.0
2009-04-17 09:47:00,99.4,99.43,99.4,99.41,404799999.0
2009-04-17 09:48:00,99.41,99.41,99.395,99.405,399399993.0
2009-04-17 09:49:00,99.4,99.415,99.4,99.4,402799993.0
2009-04-17 09:50:00,99.405,99.44,99.405,99.435,544999996.0
2009-04-17 09:51:00,99.44,99.45,99.425,99.44,652199998.0
2009-04-17 09:52:00,99.44,99.445,99.405,99.405,870599989.0
2009-04-17 09:53:00,99.41,99.43,99.395,99.4,1471899995.0
2009-04-17 09:54:00,99.405,99.41,99.39,99.405,1055799993.0
2009-04-17 09:55:00,99.405,99.425,99.405,99.415,1036599997.0
2009-04-17 09:56:00,99.41,99.415,99.4,99.4,474599997.0
2009-04-17 09:57:00,99.4,99.41,99.4,99.4,425999995.0
2009-04-17 09:58:00,99.4,99.425,99.39,99.39,619199999.0
2009-04-17 09:59:00,99.39,99.41,99.385,99.4,797199999.0
2009-04-17 10:00:00,99.4,99.425,99.39,99.425,501999999.0
2009-04-17 10:01:00,99.43,99.46,99.43,99.45,274800000.0
2009-04-17 10:02:00,99.435,99.44,99.39,99.4,411599996.0
2009-04-17 10:03:00,99.4,99.47,99.395,99.43,519999998.0
2009-04-17 10:04:00,99.43,99.445,99.425,99.43,432999996.0
2009-04-17 10:05:00,99.43,99.43,99.305,99.32,406000001.0
2009-04-17 10:06:00,99.33,99.39,99.33,99.36,717799999.0
2009-04-17 10:07:00,99.36,99.375,99.22,99.22,1112099995.0
2009-04-17 10:08:00,99.22,99.28,99.19,99.28,851199997.0
2009-04-17 10:09:00,99.29,99.315,99.28,99.3,692399999.0
2009-04-17 10:10:00,99.3,99.32,99.295,99.31,371799996.0
2009-04-17 10:11:00,99.31,99.33,99.31,99.33,433399997.0
2009-04-17 10:12:00,99.33,99.34,99.31,99.31,612000000.0
2009-04-17 10:13:00,99.3,99.305,99.26,99.265,1074600001.0
2009-04-17 10:14:00,99.26,99.275,99.26,99.275,319000002.0
2009-04-17 10:15:00,99.285,99.3,99.28,99.29,646399994.0
2009-04-17 10:16:00,99.29,99.3,99.27,99.275,974000001.0
2009-04-17 10:17:00,99.27,99.275,99.25,99.27,576399999.0
2009-04-17 10:18:00,99.275,99.28,99.2,99.205,886199993.0
2009-04-17 10:19:00,99.205,99.25,99.14,99.24,870799999.0
2009-04-17 10:20:00,99.24,99.24,99.17,99.185,1207599990.0
2009-04-17 10:21:00,99.18,99.215,99.16,99.2,736799995.0
2009-04-17 10:22:00,99.2,99.225,99.19,99.215,332600002.0
2009-04-17 10:23:00,99.215,99.215,99.19,99.21,989599992.0
2009-04-17 10:24:00,99.21,99.22,99.105,99.185,996599996.0
2009-04-17 10:25:00,99.185,99.265,99.185,99.26,615800002.0
2009-04-17 10:26:00,99.275,99.295,99.25,99.25,678200002.0
2009-04-17 10:27:00,99.25,99.29,99.24,99.29,861599997.0
2009-04-17 10:28:00,99.29,99.29,99.27,99.28,327600001.0
2009-04-17 10:29:00,99.28,99.28,99.245,99.265,458800000.0
2009-04-17 10:30:00,99.265,99.285,99.25,99.28,424199997.0
2009-04-17 10:31:00,99.28,99.305,99.27,99.29,985400001.0
2009-04-17 10:32:00,99.29,99.345,99.27,99.345,733799993.0
2009-04-17 10:33:00,99.345,99.365,99.335,99.335,787400000.0
2009-04-17 10:34:00,99.34,99.35,99.31,99.33,381999998.0
2009-04-17 10:35:00,99.33,99.365,99.32,99.365,307600000.0
2009-04-17 10:36:00,99.36,99.36,99.305,99.31,406000000.0
2009-04-17 10:37:00,99.305,99.32,99.305,99.31,257400000.0
2009-04-17 10:38:00,99.31,99.31,99.28,99.295,597599992.0
2009-04-17 10:39:00,99.295,99.33,99.29,99.325,619200001.0
2009-04-17 10:40:00,99.31,99.33,99.31,99.31,598800000.0
2009-04-17 10:41:00,99.31,99.365,99.31,99.34,499399999.0
2009-04-17 10:42:00,99.33,99.355,99.32,99.35,360399999.0
2009-04-17 10:43:00,99.35,99.42,99.34,99.415,658600001.0
2009-04-17 10:44:00,99.43,99.445,99.355,99.38,789399995.0
2009-04-17 10:45:00,99.36,99.385,99.35,99.385,404999997.0
2009-04-17 10:46:00,99.39,99.395,99.36,99.38,509600000.0
2009-04-17 10:47:00,99.38,99.38,99.355,99.36,525999997.0
2009-04-17 10:48:00,99.36,99.375,99.345,99.375,777999993.0
2009-04-17 10:49:00,99.375,99.38,99.37,99.38,142799996.0
2009-04-17 10:50:00,99.385,99.39,99.35,99.39,299800000.0
2009-04-17 10:51:00,99.38,99.405,99.375,99.375,416799998.0
2009-04-17 10:52:00,99.375,99.41,99.375,99.4,435399993.0
2009-04-17 10:53:00,99.405,99.48,99.405,99.435,890099998.0
2009-04-17 10:54:00,99.425,99.455,99.4,99.445,628600004.0
2009-04-17 10:55:00,99.45,99.455,99.445,99.455,634799992.0
2009-04-17 10:56:00,99.455,99.46,99.405,99.41,1023599992.0
2009-04-17 10:57:00,99.405,99.41,99.385,99.395,560600000.0
2009-04-17 10:58:00,99.405,99.41,99.39,99.395,621699997.0
2009-04-17 10:59:00,99.395,99.41,99.37,99.375,841699990.0
2009-04-17 11:00:00,99.385,99.395,99.33,99.345,694399999.0
2009-04-17 11:01:00,99.33,99.34,99.29,99.29,436600001.0
2009-04-17 11:02:00,99.29,99.305,99.25,99.265,640400000.0
2009-04-17 11:03:00,99.26,99.27,99.215,99.22,682199987.0
2009-04-17 11:04:00,99.23,99.255,99.23,99.235,242399994.0
2009-04-17 11:05:00,99.215,99.235,99.15,99.205,523299999.0
2009-04-17 11:06:00,99.205,99.285,99.19,99.285,589000000.0
2009-04-17 11:07:00,99.285,99.285,99.235,99.265,1104999983.0
2009-04-17 11:08:00,99.26,99.265,99.25,99.26,841399982.0
2009-04-17 11:09:00,99.26,99.265,99.24,99.25,605200000.0
2009-04-17 11:10:00,99.25,99.28,99.25,99.27,554999998.0
2009-04-17 11:11:00,99.27,99.275,99.24,99.275,553399988.0
2009-04-17 11:12:00,99.275,99.285,99.245,99.275,598399998.0
2009-04-17 11:13:00,99.275,99.275,99.255,99.265,468200000.0
2009-04-17 11:14:00,99.265,99.295,99.26,99.295,266999996.0
2009-04-17 11:15:00,99.295,99.305,99.27,99.28,457600001.0
2009-04-17 11:16:00,99.29,99.36,99.29,99.33,540800000.0
2009-04-17 11:17:00,99.325,99.34,99.315,99.33,484999994.0
2009-04-17 11:18:00,99.33,99.375,99.32,99.345,702599995.0
2009-04-17 11:19:00,99.345,99.375,99.33,99.36,319999998.0
2009-04-17 11:20:00,99.36,99.38,99.36,99.375,395399996.0
2009-04-17 11:21:00,99.385,99.41,99.37,99.38,784600007.0
2009-04-17 11:22:00,99.375,99.38,99.355,99.355,276600000.0
2009-04-17 11:23:00,99.35,99.38,99.335,99.34,629099993.0
2009-04-17 11:24:00,99.34,99.345,99.295,99.295,575600002.0
2009-04-17 11:25:00,99.3,99.3,99.255,99.26,644399997.0
2009-04-17 11:26:00,99.255,99.265,99.215,99.245,1014399987.0
2009-04-17 11:27:00,99.24,99.3,99.24,99.29,704999996.0
2009-04-17 11:28:00,99.29,99.33,99.29,99.33,489799997.0
2009-04-17 11:29:00,99.33,99.35,99.33,99.34,88600000.0
2009-04-17 11:30:00,99.33,99.36,99.33,99.36,199800000.0
2009-04-17 11:31:00,99.36,99.36,99.31,99.31,276799998.0
2009-04-17 11:32:00,99.31,99.31,99.22,99.235,644999998.0
2009-04-17 11:33:00,99.255,99.31,99.245,99.275,862800000.0
2009-04-17 11:34:00,99.275,99.29,99.245,99.265,474800002.0
2009-04-17 11:35:00,99.275,99.305,99.27,99.295,455000002.0
2009-04-17 11:36:00,99.295,99.32,99.29,99.3,620999993.0
2009-04-17 11:37:00,99.3,99.36,99.3,99.35,447200000.0
2009-04-17 11:38:00,99.35,99.37,99.34,99.36,819599988.0
2009-04-17 11:39:00,99.365,99.365,99.345,99.35,472599998.0
2009-04-17 11:40:00,99.36,99.36,99.35,99.35,212799999.0
2009-04-17 11:41:00,99.34,99.34,99.28,99.29,837199994.0
2009-04-17 11:42:00,99.29,99.34,99.29,99.335,608999997.0
2009-04-17 11:43:00,99.33,99.34,99.31,99.31,489799995.0
2009-04-17 11:44:00,99.31,99.315,99.31,99.31,293199994.0
2009-04-17 11:45:00,99.31,99.335,99.31,99.335,393399996.0
2009-04-17 11:46:00,99.335,99.335,99.335,99.335,117600000.0
2009-04-17 11:47:00,99.335,99.405,99.335,99.39,529999991.0
2009-04-17 11:48:00,99.39,99.39,99.35,99.355,482200000.0
2009-04-17 11:49:00,99.355,99.355,99.33,99.34,256800002.0
2009-04-17 11:50:00,99.34,99.38,99.335,99.38,640799992.0
2009-04-17 11:51:00,99.375,99.375,99.36,99.36,265199995.0
2009-04-17 11:52:00,99.37,99.37,99.36,99.36,405799990.0
2009-04-17 11:53:00,99.36,99.375,99.36,99.365,481799988.0
2009-04-17 11:54:00,99.365,99.4,99.36,99.395,519799998.0
2009-04-17 11:55:00,99.395,99.42,99.395,99.4,824599994.0
2009-04-17 11:56:00,99.405,99.465,99.405,99.445,1119399989.0
2009-04-17 11:57:00,99.455,99.465,99.45,99.45,473199997.0
2009-04-17 11:58:00,99.45,99.465,99.44,99.46,298999997.0
2009-04-17 11:59:00,99.46,99.46,99.39,99.39,669199989.0
2009-04-17 12:00:00,99.39,99.415,99.39,99.41,718400000.0
2009-04-17 12:01:00,99.41,99.44,99.41,99.43,996999989.0
2009-04-17 12:02:00,99.43,99.43,99.41,99.42,482399993.0
2009-04-17 12:03:00,99.415,99.42,99.34,99.345,463600000.0
2009-04-17 12:04:00,99.355,99.38,99.335,99.345,713699994.0
2009-04-17 12:05:00,99.345,99.35,99.33,99.335,785399988.0
2009-04-17 12:06:00,99.34,99.35,99.335,99.34,405399992.0
2009-04-17 12:07:00,99.345,99.355,99.33,99.345,648599995.0
2009-04-17 12:08:00,99.34,99.34,99.31,99.31,217200000.0
2009-04-17 12:09:00,99.315,99.315,99.28,99.29,317199998.0
2009-04-17 12:10:00,99.29,99.29,99.275,99.285,545600001.0
2009-04-17 12:11:00,99.285,99.32,99.285,99.32,325200000.0
2009-04-17 12:12:00,99.325,99.36,99.325,99.36,286200000.0
2009-04-17 12:13:00,99.375,99.39,99.36,99.36,567799995.0
2009-04-17 12:14:00,99.36,99.37,99.28,99.285,583999986.0
2009-04-17 12:15:00,99.285,99.295,99.285,99.29,437399999.0
2009-04-17 12:16:00,99.29,99.325,99.29,99.31,268500000.0
2009-04-17 12:17:00,99.32,99.32,99.26,99.27,518799999.0
2009-04-17 12:18:00,99.27,99.28,99.25,99.28,244799999.0
2009-04-17 12:19:00,99.28,99.32,99.28,99.32,429399997.0
2009-04-17 12:20:00,99.33,99.34,99.33,99.34,191599999.0
2009-04-17 12:21:00,99.34,99.35,99.34,99.35,237799995.0
2009-04-17 12:22:00,99.35,99.355,99.34,99.355,92400000.0
2009-04-17 12:23:00,99.35,99.365,99.35,99.365,171000000.0
2009-04-17 12:24:00,99.365,99.365,99.36,99.36,188399998.0
2009-04-17 12:25:00,99.36,99.39,99.36,99.375,549399997.0
2009-04-17 12:26:00,99.375,99.38,99.37,99.375,207599998.0
2009-04-17 12:27:00,99.375,99.4,99.37,99.375,275000000.0
2009-04-17 12:28:00,99.37,99.385,99.37,99.385,84400000.0
2009-04-17 12:29:00,99.385,99.395,99.375,99.38,207200002.0
2009-04-17 12:30:00,99.385,99.475,99.385,99.44,1256999994.0
2009-04-17 12:31:00,99.44,99.455,99.34,99.37,743799997.0
2009-04-17 12:32:00,99.365,99.39,99.295,99.38,879199997.0
2009-04-17 12:33:00,99.37,99.4,99.37,99.385,419199996.0
2009-04-17 12:34:00,99.385,99.415,99.385,99.405,1257599988.0
2009-04-17 12:35:00,99.4,99.425,99.38,99.39,614400002.0
2009-04-17 12:36:00,99.38,99.38,99.305,99.31,620199997.0
2009-04-17 12:37:00,99.31,99.32,99.28,99.295,744999995.0
2009-04-17 12:38:00,99.285,99.285,99.25,99.275,583799999.0
2009-04-17 12:39:00,99.275,99.305,99.27,99.305,229599999.0
2009-04-17 12:40:00,99.295,99.37,99.295,99.35,1270599981.0
2009-04-17 12:41:00,99.35,99.355,99.34,99.34,364199996.0
2009-04-17 12:42:00,99.34,99.345,99.325,99.34,441200000.0
2009-04-17 12:43:00,99.34,99.37,99.33,99.37,544400001.0
2009-04-17 12:44:00,99.37,99.385,99.355,99.38,940399992.0
2009-04-17 12:45:00,99.385,99.395,99.345,99.35,639399990.0
2009-04-17 12:46:00,99.35,99.355,99.33,99.355,710999997.0
2009-04-17 12:47:00,99.355,99.36,99.33,99.35,843799991.0
2009-04-17 12:48:00,99.35,99.355,99.33,99.33,381399998.0
2009-04-17 12:49:00,99.32,99.33,99.32,99.325,339599998.0
2009-04-17 12:50:00,99.33,99.35,99.32,99.32,429199993.0
2009-04-17 12:51:00,99.32,99.38,99.32,99.345,404000120.0
2009-04-17 12:52:00,99.345,99.35,99.325,99.325,311000000.0
2009-04-17 12:53:00,99.325,99.325,99.285,99.315,648899993.0
2009-04-17 12:54:00,99.315,99.33,99.31,99.315,454000002.0
2009-04-17 12:55:00,99.29,99.32,99.29,99.31,294499999.0
2009-04-17 12:56:00,99.31,99.33,99.31,99.315,350999999.0
2009-04-17 12:57:00,99.31,99.31,99.25,99.25,616799994.0
2009-04-17 12:58:00,99.25,99.255,99.235,99.25,524399993.0
2009-04-17 12:59:00,99.25,99.26,99.22,99.25,618999996.0
2009-04-17 13:00:00,99.26,99.3,99.235,99.29,595499988.0
2009-04-17 13:01:00,99.285,99.285,99.25,99.25,401799998.0
2009-04-17 13:02:00,99.25,99.285,99.25,99.28,322199998.0
2009-04-17 13:03:00,99.28,99.315,99.28,99.315,456600000.0
2009-04-17 13:04:00,99.315,99.32,99.3,99.32,348799996.0
2009-04-17 13:05:00,99.32,99.32,99.28,99.31,627799995.0
2009-04-17 13:06:00,99.31,99.335,99.29,99.325,466399994.0
2009-04-17 13:07:00,99.32,99.34,99.32,99.32,610999993.0
2009-04-17 13:08:00,99.33,99.34,99.3,99.3,679799994.0
2009-04-17 13:09:00,99.3,99.3,99.29,99.3,288599998.0
2009-04-17 13:10:00,99.3,99.3,99.265,99.28,346599993.0
2009-04-17 13:11:00,99.28,99.3,99.275,99.28,320799996.0
2009-04-17 13:12:00,99.28,99.295,99.28,99.295,458399996.0
2009-04-17 13:13:00,99.295,99.3,99.28,99.28,435599995.0
2009-04-17 13:14:00,99.28,99.325,99.28,99.325,596399989.0
2009-04-17 13:15:00,99.325,99.34,99.315,99.325,514599997.0
2009-04-17 13:16:00,99.325,99.36,99.315,99.36,821599990.0
2009-04-17 13:17:00,99.345,99.35,99.325,99.33,452599992.0
2009-04-17 13:18:00,99.33,99.36,99.33,99.36,579399987.0
2009-04-17 13:19:00,99.36,99.36,99.31,99.32,652999988.0
2009-04-17 13:20:00,99.3,99.31,99.285,99.29,505999995.0
2009-04-17 13:21:00,99.3,99.3,99.28,99.3,637399998.0
2009-04-17 13:22:00,99.295,99.3,99.29,99.29,34000000.0
2009-04-17 13:23:00,99.3,99.32,99.29,99.315,379599997.0
2009-04-17 13:24:00,99.315,99.315,99.315,99.315,172800000.0
2009-04-17 13:25:00,99.315,99.32,99.31,99.31,265799998.0
2009-04-17 13:26:00,99.32,99.335,99.24,99.25,831199994.0
2009-04-17 13:27:00,99.265,99.305,99.225,99.295,681199993.0
2009-04-17 13:28:00,99.295,99.34,99.27,99.285,680999996.0
2009-04-17 13:29:00,99.28,99.3,99.27,99.28,589199994.0
2009-04-17 13:30:00,99.28,99.305,99.28,99.28,647999992.0
2009-04-17 13:31:00,99.28,99.29,99.27,99.27,720400002.0
2009-04-17 13:32:00,99.27,99.275,99.25,99.26,758699986.0
2009-04-17 13:33:00,99.27,99.285,99.27,99.28,856799985.0
2009-04-17 13:34:00,99.285,99.325,99.28,99.31,596499995.0
2009-04-17 13:35:00,99.31,99.355,99.3,99.345,708999992.0
2009-04-17 13:36:00,99.34,99.355,99.33,99.35,343599996.0
2009-04-17 13:37:00,99.35,99.35,99.295,99.295,508999994.0
2009-04-17 13:38:00,99.295,99.295,99.25,99.25,568399999.0
2009-04-17 13:39:00,99.25,99.3,99.25,99.29,444199996.0
2009-04-17 13:40:00,99.3,99.315,99.27,99.27,515599995.0
2009-04-17 13:41:00,99.27,99.31,99.27,99.31,500799998.0
2009-04-17 13:42:00,99.305,99.34,99.305,99.34,403599999.0
2009-04-17 13:43:00,99.34,99.34,99.295,99.3,487200006.0
2009-04-17 13:44:00,99.295,99.31,99.285,99.3,595200002.0
2009-04-17 13:45:00,99.3,99.3,99.29,99.3,392000001.0
2009-04-17 13:46:00,99.295,99.32,99.295,99.32,728400007.0
2009-04-17 13:47:00,99.32,99.32,99.295,99.305,1126199995.0
2009-04-17 13:48:00,99.305,99.305,99.285,99.29,392800002.0
2009-04-17 13:49:00,99.295,99.295,99.28,99.285,136200000.0
2009-04-17 13:50:00,99.285,99.29,99.28,99.29,341600000.0
2009-04-17 13:51:00,99.29,99.29,99.28,99.29,150400000.0
2009-04-17 13:52:00,99.295,99.295,99.28,99.29,309600001.0
2009-04-17 13:53:00,99.29,99.29,99.29,99.29,32400000.0
2009-04-17 13:54:00,99.3,99.3,99.29,99.29,221199996.0
2009-04-17 13:55:00,99.29,99.295,99.285,99.29,103600000.0
2009-04-17 13:56:00,99.285,99.285,99.28,99.28,168599999.0
2009-04-17 13:57:00,99.28,99.285,99.28,99.28,75800000.0
2009-04-17 13:58:00,99.28,99.31,99.275,99.305,739600002.0
2009-04-17 13:59:00,99.3,99.3,99.235,99.25,354599999.0
2009-04-17 14:00:00,99.25,99.265,99.245,99.26,387000004.0
2009-04-17 14:01:00,99.26,99.26,99.255,99.26,295400000.0
2009-04-17 14:02:00,99.26,99.265,99.255,99.255,91000002.0
2009-04-17 14:03:00,99.255,99.28,99.255,99.27,396799999.0
2009-04-17 14:04:00,99.27,99.27,99.25,99.255,428600004.0
2009-04-17 14:05:00,99.255,99.29,99.255,99.255,531799999.0
2009-04-17 14:06:00,99.255,99.26,99.25,99.25,84400001.0
2009-04-17 14:07:00,99.25,99.25,99.22,99.25,274200000.0
2009-04-17 14:08:00,99.26,99.27,99.25,99.25,302799999.0
2009-04-17 14:09:00,99.25,99.27,99.25,99.26,397399999.0
2009-04-17 14:10:00,99.26,99.31,99.26,99.285,567899999.0
2009-04-17 14:11:00,99.285,99.31,99.285,99.31,567399990.0
2009-04-17 14:12:00,99.305,99.305,99.26,99.28,588300009.0
2009-04-17 14:13:00,99.28,99.305,99.27,99.305,615600003.0
2009-04-17 14:14:00,99.3,99.31,99.29,99.3,776999989.0
2009-04-17 14:15:00,99.3,99.3,99.28,99.28,492000004.0
2009-04-17 14:16:00,99.28,99.285,99.26,99.265,558799994.0
2009-04-17 14:17:00,99.265,99.27,99.215,99.27,543600006.0
2009-04-17 14:18:00,99.275,99.28,99.235,99.235,306999999.0
2009-04-17 14:19:00,99.235,99.265,99.235,99.255,334600000.0
2009-04-17 14:20:00,99.255,99.305,99.255,99.275,1317000010.0
2009-04-17 14:21:00,99.275,99.285,99.265,99.28,851199995.0
2009-04-17 14:22:00,99.28,99.28,99.25,99.26,899399993.0
2009-04-17 14:23:00,99.255,99.325,99.25,99.29,891099995.0
2009-04-17 14:24:00,99.29,99.33,99.27,99.31,763799997.0
2009-04-17 14:25:00,99.31,99.31,99.29,99.31,545200005.0
2009-04-17 14:26:00,99.305,99.32,99.29,99.305,895800021.0
2009-04-17 14:27:00,99.305,99.33,99.305,99.32,731200004.0
2009-04-17 14:28:00,99.32,99.34,99.32,99.33,218200000.0
2009-04-17 14:29:00,99.33,99.35,99.32,99.34,542800012.0
2009-04-17 14:30:00,99.34,99.375,99.32,99.32,882999999.0
2009-04-17 14:31:00,99.32,99.32,99.29,99.29,502399997.0
2009-04-17 14:32:00,99.295,99.31,99.295,99.295,961199997.0
2009-04-17 14:33:00,99.305,99.305,99.275,99.28,523199997.0
2009-04-17 14:34:00,99.28,99.285,99.275,99.28,514000002.0
2009-04-17 14:35:00,99.28,99.28,99.27,99.28,642999999.0
2009-04-17 14:36:00,99.29,99.33,99.29,99.31,635400004.0
2009-04-17 14:37:00,99.31,99.315,99.3,99.31,407600007.0
2009-04-17 14:38:00,99.31,99.33,99.31,99.315,339600008.0
2009-04-17 14:39:00,99.315,99.345,99.315,99.34,586200008.0
2009-04-17 14:40:00,99.34,99.36,99.34,99.35,338799998.0
2009-04-17 14:41:00,99.355,99.355,99.31,99.32,683400006.0
2009-04-17 14:42:00,99.315,99.32,99.3,99.31,261400005.0
2009-04-17 14:43:00,99.31,99.31,99.27,99.28,421399998.0
2009-04-17 14:44:00,99.28,99.29,99.27,99.285,287800001.0
2009-04-17 14:45:00,99.285,99.3,99.26,99.28,452800003.0
2009-04-17 14:46:00,99.285,99.285,99.26,99.27,933000019.0
2009-04-17 14:47:00,99.27,99.27,99.26,99.26,906800010.0
2009-04-17 14:48:00,99.26,99.27,99.26,99.27,486300005.0
2009-04-17 14:49:00,99.27,99.29,99.26,99.275,629800001.0
2009-04-17 14:50:00,99.275,99.28,99.26,99.26,649400000.0
2009-04-17 14:51:00,99.27,99.27,99.25,99.26,521199993.0
2009-04-17 14:52:00,99.26,99.26,99.23,99.25,642400006.0
2009-04-17 14:53:00,99.25,99.285,99.245,99.28,575999997.0
2009-04-17 14:54:00,99.265,99.27,99.185,99.25,729000002.0
2009-04-17 14:55:00,99.25,99.3,99.245,99.29,504800004.0
2009-04-17 14:56:00,99.285,99.29,99.26,99.26,506400015.0
2009-04-17 14:57:00,99.26,99.27,99.26,99.27,400800007.0
2009-04-17 14:58:00,99.27,99.27,99.245,99.26,293999998.0
2009-04-17 14:59:00,99.26,99.27,99.25,99.26,517800003.0
2009-04-17 15:00:00,99.255,99.28,99.25,99.275,298200004.0
2009-04-17 15:01:00,99.28,99.28,99.255,99.26,600600004.0
2009-04-17 15:02:00,99.26,99.28,99.25,99.265,462100001.0
2009-04-17 15:03:00,99.265,99.29,99.255,99.26,289399996.0
2009-04-17 15:04:00,99.26,99.26,99.25,99.26,286200002.0
2009-04-17 15:05:00,99.26,99.26,99.25,99.25,174200001.0
2009-04-17 15:06:00,99.25,99.27,99.25,99.27,171000002.0
2009-04-17 15:07:00,99.25,99.25,99.25,99.25,190200005.0
2009-04-17 15:08:00,99.25,99.28,99.25,99.27,256600002.0
2009-04-17 15:09:00,99.275,99.29,99.27,99.27,382599994.0
2009-04-17 15:10:00,99.27,99.275,99.2,99.21,807600005.0
2009-04-17 15:11:00,99.21,99.22,99.155,99.17,388600001.0
2009-04-17 15:12:00,99.17,99.23,99.16,99.195,1098400002.0
2009-04-17 15:13:00,99.19,99.2,99.03,99.03,786400006.0
2009-04-17 15:14:00,99.025,99.075,99.01,99.06,949500010.0
2009-04-17 15:15:00,99.06,99.11,99.06,99.11,1046399999.0
2009-04-17 15:16:00,99.11,99.14,99.11,99.135,1146600014.0
2009-04-17 15:17:00,99.135,99.155,99.13,99.15,982200011.0
2009-04-17 15:18:00,99.15,99.17,99.125,99.155,769800008.0
2009-04-17 15:19:00,99.155,99.205,99.14,99.18,918600007.0
2009-04-17 15:20:00,99.18,99.19,99.155,99.165,754200004.0
2009-04-17 15:21:00,99.165,99.17,99.16,99.16,461799998.0
2009-04-17 15:22:00,99.16,99.16,99.13,99.16,822000010.0
2009-04-17 15:23:00,99.16,99.17,99.15,99.16,360000002.0
2009-04-17 15:24:00,99.165,99.17,99.13,99.15,666400002.0
2009-04-17 15:25:00,99.15,99.155,99.135,99.15,410600006.0
2009-04-17 15:26:00,99.15,99.15,99.13,99.14,598000005.0
2009-04-17 15:27:00,99.14,99.15,99.13,99.135,462200004.0
2009-04-17 15:28:00,99.13,99.16,99.13,99.15,304000002.0
2009-04-17 15:29:00,99.15,99.15,99.13,99.13,563200003.0
2009-04-17 15:30:00,99.13,99.15,99.13,99.13,411600005.0
2009-04-17 15:31:00,99.125,99.15,99.125,99.15,318999999.0
2009-04-17 15:32:00,99.15,99.15,99.135,99.15,149000000.0
2009-04-17 15:33:00,99.15,99.15,99.13,99.13,457400010.0
2009-04-17 15:34:00,99.14,99.16,99.125,99.13,447900002.0
2009-04-17 15:35:00,99.13,99.14,99.13,99.14,344600008.0
2009-04-17 15:36:00,99.15,99.15,99.13,99.15,452200002.0
2009-04-17 15:37:00,99.15,99.18,99.14,99.16,516000010.0
2009-04-17 15:38:00,99.15,99.16,99.14,99.14,277900004.0
2009-04-17 15:39:00,99.14,99.18,99.14,99.18,1061400010.0
2009-04-17 15:40:00,99.18,99.2,99.16,99.2,886800004.0
2009-04-17 15:41:00,99.2,99.2,99.17,99.18,492199997.0
2009-04-17 15:42:00,99.18,99.19,99.18,99.18,375000012.0
2009-04-17 15:43:00,99.18,99.185,99.165,99.165,491000004.0
2009-04-17 15:44:00,99.165,99.185,99.145,99.155,454799998.0
2009-04-17 15:45:00,99.15,99.17,99.14,99.145,925800011.0
2009-04-17 15:46:00,99.145,99.16,99.13,99.135,753200015.0
2009-04-17 15:47:00,99.135,99.14,99.12,99.13,684600002.0
2009-04-17 15:48:00,99.13,99.145,99.12,99.125,600000009.0
2009-04-17 15:49:00,99.12,99.14,99.12,99.14,212800003.0
2009-04-17 15:50:00,99.14,99.14,99.13,99.135,412800007.0
2009-04-17 15:51:00,99.13,99.14,99.12,99.125,592600002.0
2009-04-17 15:52:00,99.13,99.15,99.125,99.125,1011800010.0
2009-04-17 15:53:00,99.125,99.15,99.12,99.13,660600011.0
2009-04-17 15:54:00,99.13,99.135,99.12,99.125,421000008.0
2009-04-17 15:55:00,99.145,99.165,99.12,99.15,1265800013.0
2009-04-17 15:56:00,99.145,99.18,99.13,99.14,1253800025.0
2009-04-17 15:57:00,99.14,99.15,99.095,99.095,450800001.0
2009-04-17 15:58:00,99.08,99.15,99.065,99.1,757999999.0
2009-04-17 15:59:00,99.1,99.14,99.09,99.12,1075200007.0
2009-04-17 16:00:00,99.12,99.15,99.12,99.14,484999997.0
2009-04-17 16:01:00,99.14,99.14,99.09,99.135,981900016.0
2009-04-17 16:02:00,99.135,99.155,99.08,99.155,762999999.0
2009-04-17 16:03:00,99.15,99.155,99.115,99.125,868000009.0
2009-04-17 16:04:00,99.125,99.13,99.11,99.125,435200003.0
2009-04-17 16:05:00,99.125,99.14,99.115,99.115,728600015.0
2009-04-17 16:06:00,99.11,99.12,99.1,99.12,532000009.0
2009-04-17 16:07:00,99.12,99.14,99.1,99.11,579600008.0
2009-04-17 16:08:00,99.105,99.11,99.1,99.105,539800012.0
2009-04-17 16:09:00,99.105,99.105,99.09,99.1,345200001.0
2009-04-17 16:10:00,99.1,99.11,99.1,99.105,303000002.0
2009-04-17 16:11:00,99.105,99.11,99.075,99.09,706599998.0
2009-04-17 16:12:00,99.08,99.09,99.05,99.07,610800005.0
2009-04-17 16:13:00,99.07,99.08,99.01,99.05,664599999.0
2009-04-17 16:14:00,99.05,99.07,99.05,99.065,616800011.0
2009-04-17 16:15:00,99.065,99.065,98.98,98.99,817400013.0
2009-04-17 16:16:00,98.99,99.05,98.99,99.02,955400001.0
2009-04-17 16:17:00,99.02,99.065,99.015,99.025,791599993.0
2009-04-17 16:18:00,99.025,99.05,99.025,99.05,608800007.0
2009-04-17 16:19:00,99.045,99.06,99.03,99.04,366599997.0
2009-04-17 16:20:00,99.03,99.04,98.99,98.99,507599998.0
2009-04-17 16:21:00,98.995,99.04,98.995,99.025,496200006.0
2009-04-17 16:22:00,99.02,99.03,98.985,99.0,652800009.0
2009-04-17 16:23:00,99.0,99.03,99.0,99.025,537600007.0
2009-04-17 16:24:00,99.025,99.03,99.01,99.01,696000005.0
2009-04-17 16:25:00,99.02,99.02,98.985,98.99,776600011.0
2009-04-17 16:26:00,98.995,99.02,98.985,99.0,541000010.0
2009-04-17 16:27:00,99.0,99.01,98.92,98.93,590900000.0
2009-04-17 16:28:00,98.93,98.95,98.855,98.88,844000002.0
2009-04-17 16:29:00,98.88,98.93,98.88,98.93,680600011.0
2009-04-17 16:30:00,98.92,98.94,98.9,98.9,893600007.0
2009-04-17 16:31:00,98.9,98.93,98.9,98.9,524600008.0
2009-04-17 16:32:00,98.895,98.9,98.855,98.87,708800005.0
2009-04-17 16:33:00,98.865,98.87,98.85,98.85,457800006.0
2009-04-17 16:34:00,98.85,98.88,98.85,98.875,658400004.0
2009-04-17 16:35:00,98.88,98.92,98.88,98.91,994400004.0
2009-04-17 16:36:00,98.91,98.915,98.865,98.865,732000010.0
2009-04-17 16:37:00,98.84,98.865,98.83,98.85,861200005.0
2009-04-17 16:38:00,98.85,98.86,98.83,98.86,756600005.0
2009-04-17 16:39:00,98.855,98.92,98.855,98.91,637800002.0
2009-04-17 16:40:00,98.91,98.91,98.85,98.85,482199999.0
2009-04-17 16:41:00,98.85,98.88,98.85,98.88,892000003.0
2009-04-17 16:42:00,98.875,98.88,98.83,98.845,562400007.0
2009-04-17 16:43:00,98.845,98.85,98.77,98.8,936600005.0
2009-04-17 16:44:00,98.8,98.835,98.785,98.83,664000008.0
2009-04-17 16:45:00,98.83,98.84,98.81,98.83,599800012.0
2009-04-17 16:46:00,98.83,98.835,98.81,98.82,571300005.0
2009-04-17 16:47:00,98.82,98.87,98.82,98.86,595800000.0
2009-04-17 16:48:00,98.86,98.87,98.85,98.87,153800001.0
2009-04-17 16:49:00,98.87,98.88,98.87,98.87,150400002.0
2009-04-17 16:50:00,98.87,98.9,98.87,98.88,357399998.0
2009-04-17 16:51:00,98.88,98.89,98.83,98.84,1172300023.0
2009-04-17 16:52:00,98.84,98.865,98.77,98.8,1238700021.0
2009-04-17 16:53:00,98.8,98.82,98.71,98.73,1120200009.0
2009-04-17 16:54:00,98.73,98.76,98.73,98.755,666000006.0
2009-04-17 16:55:00,98.76,98.79,98.76,98.785,562000001.0
2009-04-17 16:56:00,98.8,98.81,98.77,98.77,646400002.0
2009-04-17 16:57:00,98.77,98.79,98.76,98.78,600799995.0
2009-04-17 16:58:00,98.78,98.85,98.78,98.835,512600000.0
2009-04-17 16:59:00,98.84,98.97,98.84,98.97,793900008.0
2009-04-17 17:00:00,98.97,98.98,98.92,98.93,1029200016.0
2009-04-17 17:01:00,98.93,98.95,98.92,98.945,514800002.0
2009-04-17 17:02:00,98.95,98.995,98.95,98.97,961000008.0
2009-04-17 17:03:00,98.97,98.98,98.92,98.95,988000004.0
2009-04-17 17:04:00,98.96,98.97,98.94,98.96,610600000.0
2009-04-17 17:05:00,98.96,98.96,98.935,98.95,401600004.0
2009-04-17 17:06:00,98.94,98.95,98.885,98.91,1174500002.0
2009-04-17 17:07:00,98.91,98.92,98.89,98.89,710400005.0
2009-04-17 17:08:00,98.895,98.9,98.88,98.89,552800009.0
2009-04-17 17:09:00,98.9,98.92,98.89,98.89,948200020.0
2009-04-17 17:10:00,98.89,98.905,98.89,98.9,409800008.0
2009-04-17 17:11:00,98.9,98.925,98.895,98.915,1017700008.0
2009-04-17 17:12:00,98.925,98.94,98.905,98.93,872800001.0
2009-04-17 17:13:00,98.93,98.94,98.9,98.91,611499999.0
2009-04-17 17:14:00,98.91,98.93,98.91,98.92,583399992.0
2009-04-17 17:15:00,98.92,98.92,98.91,98.92,407800011.0
2009-04-17 17:16:00,98.92,98.93,98.9,98.91,318000000.0
2009-04-17 17:17:00,98.915,98.92,98.91,98.91,261000000.0
2009-04-17 17:18:00,98.92,98.92,98.9,98.9,398400000.0
2009-04-17 17:19:00,98.9,98.94,98.9,98.94,694200003.0
2009-04-17 17:20:00,98.93,98.935,98.9,98.91,631700001.0
2009-04-17 17:21:00,98.905,98.93,98.88,98.9,716399998.0
2009-04-17 17:22:00,98.9,98.915,98.9,98.91,306200003.0
2009-04-17 17:23:00,98.905,98.94,98.905,98.93,756400002.0
2009-04-17 17:24:00,98.92,98.92,98.905,98.915,332400000.0
2009-04-17 17:25:00,98.915,98.92,98.905,98.91,613400001.0
2009-04-17 17:26:00,98.91,98.93,98.905,98.93,354400000.0
2009-04-17 17:27:00,98.93,98.95,98.93,98.94,207600001.0
2009-04-17 17:28:00,98.94,98.98,98.94,98.97,342800002.0
2009-04-17 17:29:00,98.97,99.005,98.97,99.005,526599999.0
2009-04-17 17:30:00,99.0,99.03,99.0,99.02,471999999.0
2009-04-17 17:31:00,99.03,99.065,99.02,99.045,794600005.0
2009-04-17 17:32:00,99.045,99.09,99.04,99.07,577800004.0
2009-04-17 17:33:00,99.07,99.08,99.065,99.075,388600001.0
2009-04-17 17:34:00,99.07,99.09,99.07,99.08,318200000.0
2009-04-17 17:35:00,99.08,99.08,99.05,99.05,177400000.0
2009-04-17 17:36:00,99.05,99.08,99.05,99.07,332400001.0
2009-04-17 17:37:00,99.07,99.08,99.06,99.06,240600003.0
2009-04-17 17:38:00,99.06,99.07,99.05,99.06,391400000.0
2009-04-17 17:39:00,99.065,99.07,99.055,99.06,407799998.0
2009-04-17 17:40:00,99.06,99.08,99.06,99.08,173000002.0
2009-04-17 17:41:00,99.07,99.115,99.07,99.11,265399998.0
2009-04-17 17:42:00,99.11,99.115,99.09,99.09,486599994.0
2009-04-17 17:43:00,99.09,99.12,99.09,99.11,549799997.0
2009-04-17 17:44:00,99.11,99.11,99.09,99.11,257799998.0
2009-04-17 17:45:00,99.11,99.12,99.095,99.1,301800004.0
2009-04-17 17:46:00,99.095,99.11,99.095,99.1,161400000.0
2009-04-17 17:47:00,99.11,99.13,99.11,99.13,410200000.0
2009-04-17 17:48:00,99.12,99.13,99.12,99.125,171600002.0
2009-04-17 17:49:00,99.13,99.14,99.125,99.135,222400006.0
2009-04-17 17:50:00,99.135,99.145,99.135,99.135,64600000.0
2009-04-17 17:51:00,99.135,99.15,99.135,99.135,184600000.0
2009-04-17 17:52:00,99.145,99.165,99.145,99.165,107200000.0
2009-04-17 17:53:00,99.165,99.205,99.165,99.195,315400003.0
2009-04-17 17:54:00,99.195,99.2,99.19,99.195,116400002.0
2009-04-17 17:55:00,99.19,99.22,99.185,99.22,100000000.0
2009-04-17 17:56:00,99.22,99.24,99.21,99.225,204000000.0
2009-04-17 17:57:00,99.225,99.24,99.225,99.235,72200000.0
2009-04-17 17:58:00,99.235,99.235,99.15,99.155,300000003.0
2009-04-17 17:59:00,99.16,99.22,99.155,99.22,484400005.0
2009-04-17 18:00:00,99.225,99.23,99.21,99.215,175000002.0
2009-04-17 18:01:00,99.215,99.215,99.165,99.18,342700000.0
2009-04-17 18:02:00,99.18,99.205,99.18,99.195,63000000.0
2009-04-17 18:03:00,99.195,99.195,99.185,99.185,80800000.0
2009-04-17 18:04:00,99.185,99.185,99.18,99.18,65000000.0
2009-04-17 18:05:00,99.18,99.18,99.17,99.17,87800000.0
2009-04-17 18:06:00,99.165,99.165,99.155,99.16,52600000.0
2009-04-17 18:07:00,99.17,99.17,99.165,99.165,23800000.0
2009-04-17 18:08:00,99.17,99.17,99.16,99.16,41000000.0
2009-04-17 18:09:00,99.17,99.17,99.16,99.165,40400000.0
2009-04-17 18:10:00,99.155,99.155,99.075,99.1,224100001.0
2009-04-17 18:11:00,99.11,99.12,99.1,99.105,219800000.0
2009-04-17 18:12:00,99.105,99.165,99.105,99.165,253800000.0
2009-04-17 18:13:00,99.17,99.18,99.155,99.16,132799999.0
2009-04-17 18:14:00,99.16,99.17,99.155,99.165,44200000.0
2009-04-17 18:15:00,99.165,99.165,99.16,99.16,15400000.0
2009-04-17 18:16:00,99.16,99.17,99.15,99.15,100400000.0
2009-04-17 18:17:00,99.16,99.16,99.15,99.15,61800000.0
2009-04-17 18:18:00,99.15,99.16,99.15,99.155,32400000.0
2009-04-17 18:19:00,99.155,99.155,99.13,99.13,111600001.0
2009-04-17 18:20:00,99.13,99.15,99.125,99.135,389800001.0
2009-04-17 18:21:00,99.135,99.135,99.135,99.135,24200000.0
2009-04-17 18:22:00,99.135,99.155,99.135,99.14,83800001.0
2009-04-17 18:23:00,99.14,99.16,99.135,99.155,130200001.0
2009-04-17 18:24:00,99.16,99.165,99.15,99.155,156599999.0
2009-04-17 18:25:00,99.155,99.16,99.15,99.155,78000000.0
2009-04-17 18:26:00,99.155,99.155,99.145,99.155,174200004.0
2009-04-17 18:27:00,99.14,99.145,99.135,99.145,128399997.0
2009-04-17 18:28:00,99.135,99.15,99.135,99.145,163799998.0
2009-04-17 18:29:00,99.145,99.155,99.145,99.155,52800000.0
2009-04-17 18:30:00,99.155,99.16,99.135,99.145,155000003.0
2009-04-17 18:31:00,99.145,99.17,99.135,99.17,151400004.0
2009-04-17 18:32:00,99.165,99.165,99.155,99.165,95799999.0
2009-04-17 18:33:00,99.145,99.17,99.145,99.17,63000000.0
2009-04-17 18:34:00,99.17,99.185,99.17,99.185,192600004.0
2009-04-17 18:35:00,99.195,99.195,99.175,99.175,34800000.0
2009-04-17 18:36:00,99.175,99.18,99.17,99.175,155999998.0
2009-04-17 18:37:00,99.175,99.18,99.16,99.17,178199999.0
2009-04-17 18:38:00,99.165,99.17,99.165,99.165,17400000.0
2009-04-17 18:39:00,99.175,99.175,99.165,99.165,11600000.0
2009-04-17 18:40:00,99.16,99.16,99.15,99.15,67400000.0
2009-04-17 18:41:00,99.16,99.16,99.155,99.155,43800000.0
2009-04-17 18:42:00,99.15,99.15,99.14,99.15,83399999.0
2009-04-17 18:43:00,99.15,99.15,99.11,99.11,359399999.0
2009-04-17 18:44:00,99.11,99.12,99.075,99.105,429800003.0
2009-04-17 18:45:00,99.09,99.105,99.09,99.09,50600001.0
2009-04-17 18:46:00,99.1,99.13,99.1,99.12,225000000.0
2009-04-17 18:47:00,99.12,99.13,99.1,99.12,483800006.0
2009-04-17 18:48:00,99.125,99.165,99.12,99.135,553800006.0
2009-04-17 18:49:00,99.135,99.15,99.125,99.15,756200012.0
2009-04-17 18:50:00,99.155,99.16,99.14,99.15,300200004.0
2009-04-17 18:51:00,99.145,99.155,99.14,99.14,457400003.0
2009-04-17 18:52:00,99.14,99.16,99.14,99.15,439600002.0
2009-04-17 18:53:00,99.16,99.16,99.15,99.16,421800004.0
2009-04-17 18:54:00,99.16,99.165,99.16,99.16,75199999.0
2009-04-17 18:55:00,99.165,99.18,99.16,99.175,257800001.0
2009-04-17 18:56:00,99.175,99.175,99.155,99.165,280200001.0
2009-04-17 18:57:00,99.17,99.17,99.16,99.16,156800000.0
2009-04-17 18:58:00,99.155,99.18,99.155,99.17,295399999.0
2009-04-17 18:59:00,99.18,99.195,99.165,99.195,113200000.0
2009-04-17 19:00:00,99.175,99.185,99.165,99.165,173400000.0
2009-04-17 19:01:00,99.17,99.17,99.165,99.165,15200000.0
2009-04-17 19:02:00,99.165,99.18,99.16,99.165,322200004.0
2009-04-17 19:03:00,99.165,99.205,99.165,99.195,144200005.0
2009-04-17 19:04:00,99.21,99.21,99.195,99.205,123400001.0
2009-04-17 19:05:00,99.205,99.23,99.205,99.23,83200000.0
2009-04-17 19:06:00,99.225,99.23,99.22,99.225,20400000.0
2009-04-17 19:07:00,99.255,99.26,99.25,99.255,70800000.0
2009-04-17 19:08:00,99.26,99.27,99.245,99.26,223800000.0
2009-04-17 19:09:00,99.26,99.31,99.25,99.27,311300002.0
2009-04-17 19:10:00,99.27,99.28,99.255,99.275,195000000.0
2009-04-17 19:11:00,99.275,99.28,99.26,99.28,246800001.0
2009-04-17 19:12:00,99.27,99.28,99.27,99.28,63200000.0
2009-04-17 19:13:00,99.28,99.295,99.28,99.295,244999998.0
2009-04-17 19:14:00,99.295,99.3,99.265,99.275,389199998.0
2009-04-17 19:15:00,99.275,99.295,99.27,99.295,98800000.0
2009-04-17 19:16:00,99.295,99.31,99.295,99.305,197600003.0
2009-04-17 19:17:00,99.305,99.32,99.3,99.3,161800003.0
2009-04-17 19:18:00,99.3,99.3,99.285,99.285,155000001.0
2009-04-17 19:19:00,99.285,99.3,99.285,99.295,163200001.0
2009-04-17 19:20:00,99.295,99.305,99.285,99.305,314800000.0
2009-04-17 19:21:00,99.305,99.31,99.3,99.305,13600000.0
2009-04-17 19:22:00,99.31,99.32,99.305,99.31,499600000.0
2009-04-17 19:23:00,99.31,99.33,99.31,99.31,141200002.0
2009-04-17 19:24:00,99.31,99.32,99.31,99.31,118400000.0
2009-04-17 19:25:00,99.32,99.33,99.315,99.32,246200002.0
2009-04-17 19:26:00,99.32,99.325,99.315,99.315,224799998.0
2009-04-17 19:27:00,99.315,99.33,99.315,99.315,478600006.0
2009-04-17 19:28:00,99.315,99.34,99.315,99.34,206800000.0
2009-04-17 19:29:00,99.34,99.34,99.32,99.335,102200000.0
2009-04-17 19:30:00,99.34,99.365,99.34,99.35,587800003.0
2009-04-17 19:31:00,99.355,99.365,99.345,99.355,538500005.0
2009-04-17 19:32:00,99.355,99.37,99.35,99.355,412599998.0
2009-04-17 19:33:00,99.355,99.36,99.35,99.36,293400002.0
2009-04-17 19:34:00,99.365,99.415,99.36,99.39,331800004.0
2009-04-17 19:35:00,99.39,99.39,99.375,99.385,191800000.0
2009-04-17 19:36:00,99.385,99.385,99.38,99.385,17400000.0
2009-04-17 19:37:00,99.395,99.41,99.39,99.395,334799998.0
2009-04-17 19:38:00,99.4,99.4,99.4,99.4,25600000.0
2009-04-17 19:39:00,99.405,99.43,99.4,99.42,384200000.0
2009-04-17 19:40:00,99.42,99.435,99.41,99.435,309600003.0
2009-04-17 19:41:00,99.425,99.43,99.415,99.415,151400002.0
2009-04-17 19:42:00,99.415,99.42,99.41,99.415,106800001.0
2009-04-17 19:43:00,99.415,99.415,99.41,99.41,70400002.0
2009-04-17 19:44:00,99.415,99.42,99.385,99.39,390799997.0
2009-04-17 19:45:00,99.385,99.385,99.37,99.37,230000001.0
2009-04-17 19:46:00,99.37,99.38,99.37,99.375,228600004.0
2009-04-17 19:47:00,99.375,99.375,99.34,99.34,333800001.0
2009-04-17 19:48:00,99.34,99.34,99.32,99.335,299399996.0
2009-04-17 19:49:00,99.33,99.33,99.325,99.33,163399999.0
2009-04-17 19:50:00,99.33,99.33,99.32,99.32,90200001.0
2009-04-17 19:51:00,99.32,99.32,99.3,99.3,394300000.0
2009-04-17 19:52:00,99.3,99.31,99.3,99.3,232800007.0
2009-04-17 19:53:00,99.3,99.31,99.3,99.3,123200001.0
2009-04-17 19:54:00,99.3,99.3,99.285,99.29,233600002.0
2009-04-17 19:55:00,99.3,99.31,99.3,99.31,131200003.0
2009-04-17 19:56:00,99.31,99.31,99.31,99.31,129999998.0
2009-04-17 19:57:00,99.32,99.33,99.31,99.32,195800001.0
2009-04-17 19:58:00,99.315,99.335,99.315,99.315,79600000.0
2009-04-17 19:59:00,99.315,99.315,99.315,99.315,153199999.0
2009-04-17 20:00:00,99.31,99.31,99.265,99.275,260499998.0
2009-04-17 20:01:00,99.28,99.285,99.27,99.285,95799999.0
2009-04-17 20:02:00,99.285,99.285,99.285,99.285,38200000.0
2009-04-17 20:03:00,99.285,99.285,99.25,99.25,232000004.0
2009-04-17 20:04:00,99.245,99.26,99.245,99.25,343800003.0
2009-04-17 20:05:00,99.255,99.26,99.255,99.255,119600001.0
2009-04-17 20:06:00,99.26,99.28,99.26,99.28,100400000.0
2009-04-17 20:07:00,99.275,99.285,99.27,99.28,320000002.0
2009-04-17 20:08:00,99.275,99.295,99.275,99.285,266600003.0
2009-04-17 20:09:00,99.285,99.3,99.285,99.295,46800000.0
2009-04-17 20:10:00,99.285,99.3,99.265,99.27,734600000.0
2009-04-17 20:11:00,99.27,99.27,99.25,99.26,396400006.0
2009-04-17 20:12:00,99.27,99.27,99.27,99.27,3200000.0
2009-04-17 20:13:00,99.26,99.27,99.26,99.27,152400000.0
2009-04-17 20:14:00,99.27,99.285,99.27,99.28,157600000.0
2009-04-17 20:15:00,99.28,99.28,99.265,99.27,215600001.0
2009-04-17 20:16:00,99.27,99.27,99.27,99.27,12600000.0
2009-04-17 20:17:00,99.27,99.28,99.265,99.28,135600000.0
2009-04-17 20:18:00,99.275,99.275,99.27,99.275,375800002.0
2009-04-17 20:19:00,99.275,99.29,99.255,99.255,522600005.0
2009-04-17 20:20:00,99.255,99.26,99.255,99.26,89600000.0
2009-04-17 20:21:00,99.26,99.26,99.26,99.26,81600002.0
2009-04-17 20:22:00,99.26,99.265,99.26,99.265,56400000.0
2009-04-17 20:23:00,99.26,99.27,99.26,99.26,38800001.0
2009-04-17 20:24:00,99.255,99.255,99.23,99.23,192800002.0
2009-04-17 20:25:00,99.24,99.25,99.24,99.25,644399999.0
2009-04-17 20:26:00,99.25,99.25,99.22,99.22,166199999.0
2009-04-17 20:27:00,99.22,99.23,99.21,99.22,271200001.0
2009-04-17 20:28:00,99.22,99.23,99.22,99.22,316600003.0
2009-04-17 20:29:00,99.22,99.23,99.22,99.22,238800000.0
2009-04-17 20:30:00,99.22,99.235,99.22,99.23,474800003.0
2009-04-17 20:31:00,99.235,99.255,99.235,99.255,95000000.0
2009-04-17 20:32:00,99.26,99.27,99.255,99.27,216200000.0
2009-04-17 20:33:00,99.26,99.265,99.26,99.265,166000000.0
2009-04-17 20:34:00,99.265,99.27,99.26,99.265,151000001.0
2009-04-17 20:35:00,99.265,99.27,99.26,99.26,94800002.0
2009-04-17 20:36:00,99.26,99.26,99.25,99.255,132600002.0
2009-04-17 20:37:00,99.255,99.255,99.255,99.255,46000000.0
2009-04-17 20:38:00,99.26,99.28,99.26,99.275,98400001.0
2009-04-17 20:39:00,99.275,99.275,99.275,99.275,25600000.0
2009-04-17 20:40:00,99.275,99.275,99.27,99.275,70600002.0
2009-04-17 20:41:00,99.275,99.275,99.265,99.27,144400000.0
2009-04-17 20:42:00,99.27,99.3,99.265,99.3,181000000.0
2009-04-17 20:43:00,99.3,99.325,99.3,99.32,292000001.0
2009-04-17 20:44:00,99.32,99.35,99.315,99.34,207600000.0
2009-04-17 20:45:00,99.34,99.355,99.335,99.355,145200000.0
2009-04-17 20:46:00,99.335,99.34,99.335,99.34,33200000.0
2009-04-17 20:47:00,99.34,99.35,99.325,99.335,250400002.0
2009-04-17 20:48:00,99.335,99.35,99.33,99.345,112000000.0
2009-04-17 20:49:00,99.345,99.355,99.33,99.34,181000001.0
2009-04-17 20:50:00,99.335,99.36,99.33,99.355,682800015.0
2009-04-17 20:51:00,99.36,99.365,99.325,99.325,323800001.0
2009-04-17 20:52:00,99.325,99.325,99.295,99.31,173600001.0
2009-04-17 20:53:00,99.32,99.325,99.29,99.295,189999996.0
2009-04-17 20:54:00,99.295,99.295,99.265,99.265,287600000.0
2009-04-17 20:55:00,99.26,99.26,99.23,99.24,433000004.0
2009-04-17 20:56:00,99.235,99.24,99.225,99.225,242400004.0
2009-04-17 20:57:00,99.22,99.22,99.205,99.215,199400003.0
2009-04-17 20:58:00,99.215,99.22,99.215,99.215,324999995.0
2009-04-17 20:59:00,99.215,99.22,99.195,99.22,709200004.0
2009-04-17 21:00:00,99.23,99.245,99.21,99.215,188800000.0
2009-04-17 21:01:00,99.215,99.23,99.215,99.215,85600000.0
2009-04-17 21:02:00,99.22,99.23,99.21,99.215,52000000.0
2009-04-17 21:03:00,99.22,99.22,99.215,99.22,23800000.0
2009-04-17 21:04:00,99.22,99.22,99.19,99.2,154999999.0
2009-04-17 21:05:00,99.195,99.205,99.185,99.185,200200001.0
2009-04-17 21:06:00,99.185,99.195,99.18,99.19,96800000.0
2009-04-17 21:07:00,99.195,99.2,99.18,99.18,100800000.0
2009-04-17 21:08:00,99.175,99.18,99.165,99.17,60600000.0
2009-04-17 21:09:00,99.175,99.19,99.175,99.185,33800000.0
2009-04-17 21:10:00,99.185,99.2,99.18,99.19,75100001.0
2009-04-17 21:11:00,99.195,99.21,99.19,99.21,122600002.0
2009-04-17 21:12:00,99.205,99.21,99.2,99.21,57800001.0
2009-04-17 21:13:00,99.205,99.215,99.205,99.205,57000000.0
2009-04-17 21:14:00,99.205,99.22,99.205,99.22,64400000.0
2009-04-17 21:15:00,99.22,99.23,99.22,99.22,108000000.0
2009-04-17 21:16:00,99.22,99.23,99.195,99.22,460399999.0
2009-04-17 21:17:00,99.22,99.23,99.22,99.23,76600000.0
2009-04-17 21:18:00,99.23,99.235,99.215,99.225,159800000.0
2009-04-17 21:19:00,99.22,99.225,99.21,99.215,94400000.0
2009-04-17 21:20:00,99.225,99.235,99.225,99.235,74000000.0
2009-04-17 21:21:00,99.23,99.235,99.23,99.235,65600001.0
2009-04-17 21:22:00,99.235,99.235,99.23,99.235,42200000.0
2009-04-17 21:23:00,99.235,99.27,99.235,99.26,48400000.0
2009-04-17 21:24:00,99.27,99.29,99.27,99.27,66300000.0
2009-04-17 21:25:00,99.27,99.3,99.27,99.27,92400000.0
2009-04-17 21:26:00,99.27,99.28,99.265,99.27,67600000.0
2009-04-17 21:27:00,99.27,99.27,99.27,99.27,3200000.0
2009-04-17 21:28:00,99.27,99.285,99.27,99.28,106199998.0
2009-04-17 21:29:00,99.28,99.28,99.275,99.275,140000000.0
2009-04-17 21:30:00,99.275,99.275,99.275,99.275,198600000.0
2009-04-17 21:31:00,99.275,99.275,99.26,99.27,93400000.0
2009-04-17 21:32:00,99.265,99.27,99.265,99.27,33800000.0
2009-04-17 21:33:00,99.265,99.28,99.265,99.27,108600000.0
2009-04-17 21:34:00,99.27,99.27,99.27,99.27,11200000.0
2009-04-17 21:35:00,99.28,99.28,99.27,99.27,220599997.0
2009-04-17 21:36:00,99.27,99.27,99.27,99.27,12600000.0
2009-04-17 21:37:00,99.28,99.28,99.27,99.28,9600000.0
2009-04-17 21:38:00,99.27,99.27,99.27,99.27,82200001.0
2009-04-17 21:39:00,99.27,99.27,99.26,99.26,117400000.0
2009-04-17 21:40:00,99.26,99.27,99.26,99.265,143600000.0
2009-04-17 21:41:00,99.265,99.27,99.25,99.255,166200000.0
2009-04-17 21:42:00,99.255,99.255,99.25,99.25,109800000.0
2009-04-17 21:43:00,99.25,99.25,99.25,99.25,75800000.0
2009-04-17 21:44:00,99.25,99.25,99.25,99.25,9600000.0
2009-04-17 21:45:00,99.25,99.25,99.25,99.25,12800000.0
2009-04-17 21:46:00,99.25,99.25,99.22,99.235,366999994.0
2009-04-17 21:47:00,99.24,99.27,99.24,99.255,131400000.0
2009-04-17 21:48:00,99.26,99.27,99.26,99.27,99999999.0
2009-04-17 21:49:00,99.27,99.28,99.26,99.27,133400000.0
2009-04-17 21:50:00,99.28,99.29,99.28,99.29,173200000.0
2009-04-17 21:51:00,99.28,99.295,99.28,99.295,149600001.0
2009-04-17 21:52:00,99.3,99.31,99.295,99.295,141800000.0
2009-04-17 21:53:00,99.295,99.3,99.275,99.275,194800000.0
2009-04-17 21:54:00,99.275,99.29,99.27,99.27,224199997.0
2009-04-17 21:55:00,99.28,99.28,99.26,99.26,126399998.0
2009-04-17 21:56:00,99.26,99.26,99.25,99.255,208399994.0
2009-04-17 21:57:00,99.26,99.26,99.225,99.23,213200000.0
2009-04-17 21:58:00,99.23,99.25,99.22,99.225,301600002.0
2009-04-17 21:59:00,99.23,99.245,99.22,99.245,262800000.0
2009-04-17 22:00:00,99.235,99.265,99.23,99.245,443999999.0
2009-04-17 22:01:00,99.245,99.245,99.24,99.24,125200000.0
2009-04-17 22:02:00,99.24,99.245,99.225,99.235,137600001.0
2009-04-17 22:03:00,99.24,99.25,99.23,99.235,119599999.0
2009-04-17 22:04:00,99.235,99.24,99.23,99.23,154999997.0
2009-04-17 22:05:00,99.235,99.245,99.23,99.235,44400001.0
2009-04-17 22:06:00,99.24,99.245,99.24,99.24,62800000.0
2009-04-17 22:07:00,99.24,99.245,99.24,99.245,83599997.0
2009-04-17 22:08:00,99.245,99.265,99.245,99.255,330800001.0
2009-04-17 22:09:00,99.25,99.25,99.25,99.25,20000000.0
2009-04-17 22:10:00,99.25,99.25,99.25,99.25,3600000.0
2009-04-17 22:11:00,99.25,99.265,99.25,99.255,44400001.0
2009-04-17 22:12:00,99.255,99.26,99.255,99.255,60600000.0
2009-04-17 22:13:00,99.25,99.255,99.25,99.25,21600000.0
2009-04-17 22:14:00,99.25,99.26,99.25,99.255,150000000.0
2009-04-17 22:15:00,99.255,99.255,99.255,99.255,3200000.0
2009-04-17 22:16:00,99.26,99.26,99.25,99.25,23800000.0
2009-04-17 22:17:00,99.25,99.255,99.25,99.255,32000000.0
2009-04-17 22:18:00,99.255,99.255,99.245,99.245,115000000.0
2009-04-17 22:19:00,99.245,99.245,99.24,99.24,21800000.0
2009-04-17 22:20:00,99.24,99.24,99.24,99.24,38800000.0
2009-04-17 22:21:00,99.24,99.24,99.22,99.225,121399997.0
2009-04-17 22:22:00,99.225,99.23,99.22,99.22,69000000.0
2009-04-17 22:23:00,99.225,99.23,99.22,99.23,125200000.0
2009-04-17 22:24:00,99.225,99.23,99.205,99.23,110800000.0
2009-04-17 22:25:00,99.22,99.235,99.21,99.23,275200001.0
2009-04-17 22:26:00,99.23,99.235,99.23,99.235,58600000.0
2009-04-17 22:27:00,99.24,99.24,99.235,99.235,34600000.0
2009-04-17 22:28:00,99.24,99.24,99.225,99.225,75000000.0
2009-04-17 22:29:00,99.22,99.22,99.22,99.22,12600000.0
2009-04-17 22:30:00,99.22,99.22,99.195,99.215,266599999.0
2009-04-17 22:31:00,99.21,99.21,99.21,99.21,43800000.0
2009-04-17 22:32:00,99.215,99.215,99.21,99.21,21600000.0
2009-04-17 22:33:00,99.2,99.21,99.19,99.19,210200001.0
2009-04-17 22:34:00,99.19,99.21,99.19,99.21,73200000.0
2009-04-17 22:35:00,99.21,99.21,99.195,99.195,51600000.0
2009-04-17 22:36:00,99.195,99.2,99.195,99.2,29400000.0
2009-04-17 22:37:00,99.2,99.205,99.2,99.2,89800000.0
2009-04-17 22:38:00,99.2,99.205,99.2,99.205,79400000.0
2009-04-17 22:39:00,99.205,99.205,99.205,99.205,26400001.0
2009-04-17 22:40:00,99.205,99.22,99.205,99.22,32600001.0
2009-04-17 22:41:00,99.22,99.22,99.22,99.22,90400000.0
2009-04-17 22:42:00,99.23,99.23,99.23,99.23,6000000.0
2009-04-17 22:44:00,99.23,99.23,99.23,99.23,2600000.0
2009-04-17 22:45:00,99.23,99.24,99.225,99.23,72400000.0
2009-04-17 22:46:00,99.24,99.24,99.23,99.23,47600000.0
2009-04-17 22:47:00,99.23,99.23,99.23,99.23,12000000.0
2009-04-17 22:48:00,99.23,99.24,99.23,99.24,53600000.0
2009-04-17 22:49:00,99.24,99.25,99.215,99.22,195200000.0
2009-04-17 22:50:00,99.215,99.22,99.18,99.18,147400002.0
2009-04-17 22:51:00,99.185,99.185,99.14,99.15,55800000.0
2009-04-17 22:52:00,99.145,99.145,99.13,99.13,58400002.0
2009-04-17 22:53:00,99.13,99.16,99.13,99.145,221200002.0
2009-04-17 22:54:00,99.145,99.145,99.13,99.13,100400000.0
2009-04-17 22:55:00,99.12,99.16,99.12,99.16,122800000.0
2009-04-17 22:56:00,99.145,99.16,99.145,99.16,22400000.0
2009-04-17 22:57:00,99.16,99.16,99.14,99.145,64200000.0
2009-04-17 22:58:00,99.145,99.145,99.13,99.14,44800000.0
2009-04-17 22:59:00,99.135,99.145,99.12,99.135,122800000.0
2009-04-19 23:02:00,99.16,99.16,99.16,99.16,1600000.0
2009-04-19 23:08:00,99.18,99.18,99.18,99.18,19200000.0
2009-04-19 23:11:00,99.115,99.13,99.115,99.13,6400000.0
2009-04-19 23:15:00,99.15,99.17,99.15,99.17,14400000.0
2009-04-19 23:17:00,99.135,99.17,99.12,99.13,22400000.0
2009-04-19 23:18:00,99.15,99.17,99.12,99.17,20800000.0
2009-04-19 23:19:00,99.17,99.17,99.13,99.13,25600000.0
2009-04-19 23:20:00,99.155,99.17,99.155,99.17,12800000.0
2009-04-19 23:21:00,99.17,99.19,99.12,99.175,28800000.0
2009-04-19 23:22:00,99.185,99.19,99.185,99.19,16000000.0
2009-04-19 23:23:00,99.19,99.19,99.17,99.17,8000000.0
2009-04-19 23:24:00,99.17,99.18,99.17,99.18,8000000.0
2009-04-19 23:25:00,99.18,99.18,99.18,99.18,6400000.0
2009-04-19 23:34:00,99.18,99.18,99.18,99.18,6400000.0
2009-04-19 23:35:00,99.18,99.18,99.17,99.17,6400000.0
2009-04-19 23:36:00,99.17,99.17,99.125,99.17,24000000.0
2009-04-19 23:37:00,99.17,99.18,99.17,99.18,9600000.0
2009-04-19 23:38:00,99.17,99.17,99.17,99.17,14400000.0
2009-04-19 23:41:00,99.17,99.17,99.115,99.17,36800000.0
2009-04-19 23:42:00,99.18,99.19,99.115,99.135,37800000.0
2009-04-19 23:43:00,99.135,99.14,99.13,99.13,36800000.0
2009-04-19 23:44:00,99.13,99.17,99.13,99.17,27200000.0
2009-04-19 23:57:00,99.17,99.18,99.17,99.18,14400000.0
2009-04-19 23:58:00,99.18,99.2,99.17,99.2,35200000.0
2009-04-19 23:59:00,99.195,99.2,99.19,99.19,99200000.0
2009-04-20 00:00:00,99.19,99.22,99.19,99.22,50800000.0
2009-04-20 00:01:00,99.22,99.23,99.21,99.21,55400000.0
2009-04-20 00:02:00,99.215,99.215,99.21,99.215,33800000.0
2009-04-20 00:03:00,99.215,99.215,99.2,99.2,19600000.0
2009-04-20 00:05:00,99.2,99.21,99.2,99.21,15200000.0
2009-04-20 00:06:00,99.205,99.21,99.2,99.2,36400000.0
2009-04-20 00:08:00,99.195,99.196,99.195,99.196,2000000.0
2009-04-20 00:09:00,99.205,99.21,99.205,99.21,2000000.0
2009-04-20 00:10:00,99.215,99.215,99.21,99.21,16000000.0
2009-04-20 00:11:00,99.21,99.225,99.21,99.225,19600000.0
2009-04-20 00:12:00,99.24,99.245,99.23,99.23,16800000.0
2009-04-20 00:13:00,99.23,99.23,99.205,99.215,42200000.0
2009-04-20 00:14:00,99.215,99.215,99.2,99.205,18800000.0
2009-04-20 00:15:00,99.205,99.205,99.205,99.205,13000000.0
2009-04-20 00:16:00,99.205,99.21,99.205,99.21,11000000.0
2009-04-20 00:17:00,99.21,99.21,99.2,99.21,21000000.0
2009-04-20 00:18:00,99.21,99.22,99.21,99.22,17200000.0
2009-04-20 00:19:00,99.22,99.22,99.22,99.22,5000000.0
2009-04-20 00:23:00,99.23,99.23,99.135,99.16,71400000.0
2009-04-20 00:24:00,99.16,99.22,99.16,99.18,105000000.0
2009-04-20 00:25:00,99.22,99.22,99.22,99.22,19400000.0
2009-04-20 00:26:00,99.22,99.22,99.16,99.2,57800000.0
2009-04-20 00:27:00,99.22,99.22,99.2,99.2,42800000.0
2009-04-20 00:28:00,99.2,99.2,99.17,99.175,46200000.0
2009-04-20 00:29:00,99.175,99.18,99.175,99.18,2000000.0
2009-04-20 00:30:00,99.19,99.19,99.15,99.16,19000000.0
2009-04-20 00:31:00,99.155,99.17,99.155,99.165,22600000.0
2009-04-20 00:32:00,99.17,99.19,99.17,99.19,19200000.0
2009-04-20 00:33:00,99.18,99.185,99.175,99.185,5000000.0
2009-04-20 00:34:00,99.18,99.185,99.175,99.185,7000000.0
2009-04-20 00:35:00,99.178,99.178,99.178,99.178,6800000.0
2009-04-20 00:36:00,99.19,99.19,99.19,99.19,6800000.0
2009-04-20 00:37:00,99.195,99.195,99.165,99.175,24800000.0
2009-04-20 00:38:00,99.185,99.19,99.165,99.175,20400000.0
2009-04-20 00:39:00,99.19,99.19,99.19,99.19,4600000.0
2009-04-20 00:40:00,99.195,99.195,99.195,99.195,5000000.0
2009-04-20 00:41:00,99.195,99.215,99.195,99.2,55200000.0
2009-04-20 00:42:00,99.2,99.2,99.195,99.2,13100000.0
2009-04-20 00:43:00,99.2,99.215,99.19,99.21,72800000.0
2009-04-20 00:44:00,99.21,99.21,99.175,99.185,54400000.0
2009-04-20 00:45:00,99.195,99.195,99.175,99.175,36800000.0
2009-04-20 00:46:00,99.175,99.18,99.165,99.18,19800000.0
2009-04-20 00:47:00,99.175,99.195,99.175,99.18,39000000.0
2009-04-20 00:48:00,99.185,99.235,99.185,99.22,144800000.0
2009-04-20 00:49:00,99.22,99.23,99.22,99.22,63400000.0
2009-04-20 00:50:00,99.23,99.23,99.22,99.22,36600000.0
2009-04-20 00:51:00,99.22,99.22,99.195,99.195,80800000.0
2009-04-20 00:52:00,99.2,99.21,99.2,99.2,21600000.0
2009-04-20 00:53:00,99.205,99.215,99.205,99.215,47400000.0
2009-04-20 00:54:00,99.21,99.225,99.21,99.225,23800000.0
2009-04-20 00:55:00,99.225,99.23,99.225,99.23,4200000.0
2009-04-20 00:56:00,99.22,99.22,99.22,99.22,10400000.0
2009-04-20 00:57:00,99.225,99.24,99.225,99.24,27600000.0
2009-04-20 00:58:00,99.24,99.24,99.225,99.225,21000000.0
2009-04-20 00:59:00,99.22,99.27,99.215,99.26,87000000.0
2009-04-20 01:00:00,99.26,99.28,99.24,99.26,157600000.0
2009-04-20 01:01:00,99.26,99.29,99.26,99.29,69000000.0
2009-04-20 01:03:00,99.29,99.3,99.29,99.29,28000000.0
2009-04-20 01:04:00,99.29,99.32,99.29,99.32,29600000.0
2009-04-20 01:05:00,99.32,99.36,99.32,99.335,111800000.0
2009-04-20 01:06:00,99.335,99.34,99.305,99.34,57000000.0
2009-04-20 01:07:00,99.34,99.365,99.34,99.35,92400000.0
2009-04-20 01:08:00,99.345,99.355,99.33,99.355,58200000.0
2009-04-20 01:09:00,99.37,99.37,99.35,99.36,89200000.0
2009-04-20 01:10:00,99.36,99.36,99.35,99.36,31200000.0
2009-04-20 01:11:00,99.35,99.35,99.31,99.33,80600000.0
2009-04-20 01:12:00,99.335,99.335,99.27,99.285,104000000.0
2009-04-20 01:13:00,99.29,99.29,99.27,99.27,28800000.0
2009-04-20 01:14:00,99.27,99.28,99.27,99.27,17600000.0
2009-04-20 01:15:00,99.265,99.27,99.265,99.27,13200000.0
2009-04-20 01:16:00,99.27,99.27,99.27,99.27,28800000.0
2009-04-20 01:17:00,99.27,99.27,99.26,99.26,22000000.0
2009-04-20 01:18:00,99.255,99.255,99.25,99.25,44000000.0
2009-04-20 01:19:00,99.25,99.275,99.25,99.25,111800000.0
2009-04-20 01:20:00,99.245,99.26,99.24,99.26,60800000.0
2009-04-20 01:21:00,99.27,99.295,99.27,99.28,55800000.0
2009-04-20 01:22:00,99.285,99.305,99.275,99.285,46400000.0
2009-04-20 01:23:00,99.285,99.295,99.285,99.295,7000000.0
2009-04-20 01:24:00,99.295,99.315,99.285,99.305,87400000.0
2009-04-20 01:25:00,99.305,99.305,99.285,99.285,56400000.0
2009-04-20 01:26:00,99.285,99.305,99.285,99.305,21800000.0
2009-04-20 01:27:00,99.305,99.33,99.305,99.33,20200000.0
2009-04-20 01:28:00,99.325,99.325,99.295,99.295,101200000.0
2009-04-20 01:29:00,99.286,99.286,99.281,99.286,169600000.0
2009-04-20 01:30:00,99.29,99.29,99.27,99.27,169600000.0
2009-04-20 01:31:00,99.27,99.28,99.265,99.28,75200000.0
2009-04-20 01:32:00,99.28,99.29,99.28,99.29,28000000.0
2009-04-20 01:33:00,99.29,99.29,99.285,99.285,16600000.0
2009-04-20 01:34:00,99.285,99.32,99.285,99.31,132800000.0
2009-04-20 01:35:00,99.31,99.33,99.29,99.29,147400000.0
2009-04-20 01:36:00,99.29,99.32,99.285,99.32,60600000.0
2009-04-20 01:37:00,99.31,99.33,99.3,99.315,77200000.0
2009-04-20 01:38:00,99.32,99.34,99.32,99.34,68600000.0
2009-04-20 01:39:00,99.34,99.36,99.34,99.36,74200000.0
2009-04-20 01:40:00,99.36,99.36,99.33,99.35,75600000.0
2009-04-20 01:41:00,99.35,99.365,99.35,99.36,64000000.0
2009-04-20 01:42:00,99.365,99.41,99.36,99.4,99400000.0
2009-04-20 01:43:00,99.395,99.4,99.37,99.38,183400000.0
2009-04-20 01:44:00,99.38,99.39,99.38,99.39,27800000.0
2009-04-20 01:45:00,99.38,99.38,99.36,99.36,125200002.0
2009-04-20 01:46:00,99.36,99.36,99.36,99.36,12800000.0
2009-04-20 01:47:00,99.36,99.36,99.35,99.36,38400000.0
2009-04-20 01:48:00,99.36,99.38,99.345,99.38,161650000.0
2009-04-20 01:49:00,99.37,99.38,99.365,99.38,85900000.0
2009-04-20 01:50:00,99.38,99.38,99.38,99.38,32600000.0
2009-04-20 01:51:00,99.38,99.38,99.375,99.38,79000000.0
2009-04-20 01:52:00,99.38,99.38,99.325,99.325,110413544.0
2009-04-20 01:53:00,99.325,99.35,99.325,99.34,50600000.0
2009-04-20 01:54:00,99.34,99.34,99.33,99.34,71200000.0
2009-04-20 01:55:00,99.34,99.34,99.33,99.33,8400000.0
2009-04-20 01:56:00,99.325,99.33,99.325,99.33,6800000.0
2009-04-20 01:57:00,99.33,99.33,99.315,99.32,17700000.0
2009-04-20 01:58:00,99.31,99.32,99.3,99.3,124000000.0
2009-04-20 01:59:00,99.3,99.325,99.29,99.31,116000000.0
2009-04-20 02:00:00,99.305,99.315,99.29,99.305,222400000.0
2009-04-20 02:01:00,99.31,99.35,99.31,99.34,110200000.0
2009-04-20 02:02:00,99.345,99.345,99.33,99.33,29200000.0
2009-04-20 02:03:00,99.33,99.37,99.33,99.35,163000000.0
2009-04-20 02:04:00,99.34,99.38,99.34,99.38,138400000.0
2009-04-20 02:05:00,99.375,99.38,99.34,99.34,243200000.0
2009-04-20 02:06:00,99.345,99.375,99.315,99.355,134800000.0
2009-04-20 02:07:00,99.355,99.38,99.345,99.355,67600000.0
2009-04-20 02:08:00,99.355,99.36,99.345,99.355,63600000.0
2009-04-20 02:09:00,99.355,99.36,99.345,99.345,86800000.0
2009-04-20 02:10:00,99.345,99.37,99.345,99.35,133400000.0
2009-04-20 02:11:00,99.35,99.38,99.35,99.35,92200000.0
2009-04-20 02:12:00,99.35,99.36,99.305,99.305,196000000.0
2009-04-20 02:13:00,99.31,99.34,99.3,99.33,166600000.0
2009-04-20 02:14:00,99.32,99.32,99.3,99.3,75200000.0
2009-04-20 02:15:00,99.295,99.3,99.27,99.28,136000000.0
2009-04-20 02:16:00,99.27,99.28,99.27,99.27,66600000.0
2009-04-20 02:17:00,99.275,99.275,99.27,99.27,14200000.0
2009-04-20 02:18:00,99.27,99.27,99.26,99.26,92400000.0
2009-04-20 02:19:00,99.255,99.26,99.22,99.22,89000000.0
2009-04-20 02:20:00,99.22,99.26,99.2,99.235,215200000.0
2009-04-20 02:21:00,99.24,99.24,99.21,99.22,79000000.0
2009-04-20 02:22:00,99.22,99.27,99.22,99.27,128800000.0
2009-04-20 02:23:00,99.27,99.28,99.25,99.27,170600000.0
2009-04-20 02:24:00,99.27,99.3,99.27,99.29,159800000.0
2009-04-20 02:25:00,99.3,99.31,99.29,99.3,136600000.0
2009-04-20 02:26:00,99.31,99.32,99.3,99.3,121400000.0
2009-04-20 02:27:00,99.3,99.3,99.27,99.27,127800000.0
2009-04-20 02:28:00,99.27,99.28,99.265,99.27,76600000.0
2009-04-20 02:29:00,99.27,99.27,99.23,99.25,159300000.0
2009-04-20 02:30:00,99.25,99.27,99.23,99.23,121600000.0
2009-04-20 02:31:00,99.24,99.25,99.24,99.25,38400000.0
2009-04-20 02:32:00,99.26,99.26,99.25,99.26,76400000.0
2009-04-20 02:33:00,99.26,99.27,99.26,99.27,77600000.0
2009-04-20 02:34:00,99.27,99.28,99.27,99.28,50000000.0
2009-04-20 02:35:00,99.275,99.3,99.27,99.29,243800000.0
2009-04-20 02:36:00,99.275,99.285,99.27,99.28,111600000.0
2009-04-20 02:37:00,99.28,99.31,99.28,99.29,167600000.0
2009-04-20 02:38:00,99.28,99.325,99.28,99.325,207400000.0
2009-04-20 02:39:00,99.325,99.325,99.29,99.3,160200000.0
2009-04-20 02:40:00,99.29,99.3,99.19,99.2,303600000.0
2009-04-20 02:41:00,99.195,99.21,99.14,99.2,329600000.0
2009-04-20 02:42:00,99.2,99.23,99.2,99.21,259700000.0
2009-04-20 02:43:00,99.21,99.23,99.2,99.22,166800000.0
2009-04-20 02:44:00,99.22,99.235,99.22,99.22,40000000.0
2009-04-20 02:45:00,99.22,99.22,99.2,99.2,64200000.0
2009-04-20 02:46:00,99.19,99.19,99.15,99.18,230500000.0
2009-04-20 02:47:00,99.17,99.2,99.16,99.185,152800000.0
2009-04-20 02:48:00,99.185,99.19,99.17,99.17,172200000.0
2009-04-20 02:49:00,99.17,99.17,99.155,99.16,89600000.0
2009-04-20 02:50:00,99.15,99.16,99.14,99.14,154400000.0
2009-04-20 02:51:00,99.14,99.15,99.13,99.13,124800000.0
2009-04-20 02:52:00,99.13,99.17,99.13,99.17,134800000.0
2009-04-20 02:53:00,99.17,99.185,99.15,99.17,180600000.0
2009-04-20 02:54:00,99.175,99.21,99.17,99.21,236800000.0
2009-04-20 02:55:00,99.195,99.21,99.19,99.2,213800000.0
2009-04-20 02:56:00,99.2,99.2,99.19,99.2,128800000.0
2009-04-20 02:57:00,99.195,99.195,99.18,99.19,110600000.0
2009-04-20 02:58:00,99.19,99.2,99.19,99.19,61600000.0
2009-04-20 02:59:00,99.18,99.18,99.16,99.16,67800000.0
2009-04-20 03:00:00,99.16,99.17,99.16,99.16,76200000.0
2009-04-20 03:01:00,99.16,99.2,99.16,99.19,148400000.0
2009-04-20 03:02:00,99.195,99.2,99.19,99.19,43200000.0
2009-04-20 03:03:00,99.19,99.19,99.17,99.18,33800000.0
2009-04-20 03:04:00,99.18,99.18,99.18,99.18,36000000.0
2009-04-20 03:05:00,99.18,99.2,99.18,99.2,66800000.0
2009-04-20 03:06:00,99.19,99.2,99.19,99.19,66200000.0
2009-04-20 03:07:00,99.19,99.2,99.17,99.17,133000000.0
2009-04-20 03:08:00,99.16,99.17,99.13,99.14,260800000.0
2009-04-20 03:09:00,99.145,99.175,99.145,99.145,183400000.0
2009-04-20 03:10:00,99.145,99.145,99.09,99.095,193000000.0
2009-04-20 03:11:00,99.09,99.1,99.085,99.1,108600000.0
2009-04-20 03:12:00,99.1,99.135,99.1,99.12,139600000.0
2009-04-20 03:13:00,99.12,99.12,99.08,99.08,91000000.0
2009-04-20 03:14:00,99.08,99.08,99.05,99.07,141400000.0
2009-04-20 03:15:00,99.075,99.08,99.055,99.075,106800000.0
2009-04-20 03:16:00,99.075,99.08,99.025,99.035,114600000.0
2009-04-20 03:17:00,99.03,99.09,99.03,99.065,121800000.0
2009-04-20 03:18:00,99.065,99.07,98.995,99.02,211200000.0
2009-04-20 03:19:00,99.02,99.02,98.985,99.0,148000000.0
2009-04-20 03:20:00,99.0,99.03,99.0,99.0,76800000.0
2009-04-20 03:21:00,98.985,99.02,98.985,99.0,187100000.0
2009-04-20 03:22:00,98.99,98.99,98.95,98.96,97600000.0
2009-04-20 03:23:00,98.96,98.99,98.96,98.98,174000000.0
2009-04-20 03:24:00,98.98,99.0,98.98,98.99,132400000.0
2009-04-20 03:25:00,98.995,99.01,98.985,99.0,174000000.0
2009-04-20 03:26:00,99.0,99.03,99.0,99.02,122400000.0
2009-04-20 03:27:00,99.02,99.02,98.96,98.965,74800000.0
2009-04-20 03:28:00,98.965,98.98,98.92,98.92,238200000.0
2009-04-20 03:29:00,98.92,98.93,98.89,98.91,304800000.0
2009-04-20 03:30:00,98.91,98.96,98.91,98.945,229800000.0
2009-04-20 03:31:00,98.945,98.95,98.91,98.91,247400000.0
2009-04-20 03:32:00,98.91,98.92,98.83,98.86,387200000.0
2009-04-20 03:33:00,98.86,98.88,98.85,98.88,110600000.0
2009-04-20 03:34:00,98.885,98.91,98.88,98.9,112900000.0
2009-04-20 03:35:00,98.9,98.9,98.835,98.835,102000000.0
2009-04-20 03:36:00,98.835,98.84,98.785,98.82,266200000.0
2009-04-20 03:37:00,98.82,98.84,98.82,98.84,164200000.0
2009-04-20 03:38:00,98.83,98.85,98.825,98.835,202000000.0
2009-04-20 03:39:00,98.835,98.87,98.835,98.845,224200000.0
2009-04-20 03:40:00,98.845,98.85,98.79,98.8,291800000.0
2009-04-20 03:41:00,98.805,98.83,98.79,98.825,182000000.0
2009-04-20 03:42:00,98.82,98.85,98.82,98.835,66800000.0
2009-04-20 03:43:00,98.825,98.85,98.795,98.8,204600000.0
2009-04-20 03:44:00,98.8,98.84,98.785,98.84,88600000.0
2009-04-20 03:45:00,98.84,98.84,98.8,98.8,97800000.0
2009-04-20 03:46:00,98.81,98.82,98.81,98.81,99000000.0
2009-04-20 03:47:00,98.82,98.85,98.82,98.83,183200000.0
2009-04-20 03:48:00,98.83,98.84,98.82,98.835,127000000.0
2009-04-20 03:49:00,98.835,98.845,98.83,98.845,172200000.0
2009-04-20 03:50:00,98.84,98.85,98.82,98.825,327300000.0
2009-04-20 03:51:00,98.83,98.835,98.79,98.8,354000000.0
2009-04-20 03:52:00,98.8,98.835,98.8,98.825,124200000.0
2009-04-20 03:53:00,98.825,98.845,98.825,98.845,121200000.0
2009-04-20 03:54:00,98.845,98.855,98.84,98.855,80000000.0
2009-04-20 03:55:00,98.855,98.865,98.855,98.86,33400000.0
2009-04-20 03:56:00,98.855,98.87,98.85,98.87,64800000.0
2009-04-20 03:57:00,98.875,98.89,98.875,98.885,112000000.0
2009-04-20 03:58:00,98.89,98.905,98.885,98.895,189600000.0
2009-04-20 03:59:00,98.91,98.925,98.89,98.9,172400000.0
2009-04-20 04:00:00,98.9,98.9,98.89,98.89,331500000.0
2009-04-20 04:01:00,98.89,98.895,98.89,98.89,55600000.0
2009-04-20 04:02:00,98.9,98.905,98.89,98.9,62600000.0
2009-04-20 04:03:00,98.9,98.905,98.89,98.905,31600000.0
2009-04-20 04:04:00,98.9,98.945,98.9,98.92,257500000.0
2009-04-20 04:05:00,98.92,98.925,98.915,98.925,44600000.0
2009-04-20 04:06:00,98.92,98.955,98.915,98.93,275000000.0
2009-04-20 04:07:00,98.93,98.935,98.925,98.935,159400000.0
2009-04-20 04:08:00,98.93,98.94,98.92,98.92,262200000.0
2009-04-20 04:09:00,98.92,98.95,98.92,98.945,129800000.0
2009-04-20 04:10:00,98.935,98.935,98.92,98.92,246200000.0
2009-04-20 04:11:00,98.92,98.92,98.89,98.89,337200000.0
2009-04-20 04:12:00,98.89,98.89,98.87,98.88,158000000.0
2009-04-20 04:13:00,98.88,98.88,98.865,98.87,235200000.0
2009-04-20 04:14:00,98.865,98.87,98.86,98.87,108200000.0
2009-04-20 04:15:00,98.87,98.89,98.85,98.86,331000000.0
2009-04-20 04:16:00,98.86,98.86,98.845,98.85,102000000.0
2009-04-20 04:17:00,98.85,98.855,98.845,98.855,101000000.0
2009-04-20 04:18:00,98.855,98.88,98.85,98.875,113800000.0
2009-04-20 04:19:00,98.88,98.885,98.875,98.875,50600000.0
2009-04-20 04:20:00,98.865,98.865,98.86,98.865,149200000.0
2009-04-20 04:21:00,98.86,98.885,98.86,98.885,70400000.0
2009-04-20 04:22:00,98.89,98.89,98.88,98.885,71200000.0
2009-04-20 04:23:00,98.885,98.885,98.85,98.85,135000000.0
2009-04-20 04:24:00,98.86,98.86,98.84,98.855,42800000.0
2009-04-20 04:25:00,98.86,98.865,98.86,98.865,6400000.0
2009-04-20 04:26:00,98.87,98.88,98.87,98.875,44800000.0
2009-04-20 04:27:00,98.875,98.875,98.87,98.87,34200000.0
2009-04-20 04:28:00,98.87,98.87,98.86,98.865,72600000.0
2009-04-20 04:29:00,98.865,98.865,98.83,98.84,369600000.0
2009-04-20 04:30:00,98.84,98.87,98.83,98.87,286799999.0
2009-04-20 04:31:00,98.87,98.885,98.87,98.885,196700000.0
2009-04-20 04:32:00,98.885,98.915,98.885,98.915,56200000.0
2009-04-20 04:33:00,98.91,98.915,98.885,98.9,329200000.0
2009-04-20 04:34:00,98.895,98.895,98.87,98.87,248000000.0
2009-04-20 04:35:00,98.875,98.875,98.87,98.87,120800000.0
2009-04-20 04:36:00,98.875,98.88,98.85,98.86,226400000.0
2009-04-20 04:37:00,98.86,98.86,98.83,98.83,134000000.0
2009-04-20 04:38:00,98.835,98.845,98.835,98.84,66000000.0
2009-04-20 04:39:00,98.84,98.85,98.835,98.835,124200000.0
2009-04-20 04:40:00,98.85,98.86,98.84,98.855,39000000.0
2009-04-20 04:41:00,98.855,98.885,98.845,98.865,146000000.0
2009-04-20 04:42:00,98.88,98.88,98.855,98.86,88000000.0
2009-04-20 04:43:00,98.855,98.855,98.845,98.85,113400000.0
2009-04-20 04:44:00,98.85,98.855,98.85,98.855,67400000.0
2009-04-20 04:45:00,98.85,98.855,98.84,98.84,121800000.0
2009-04-20 04:46:00,98.84,98.885,98.835,98.865,160000000.0
2009-04-20 04:47:00,98.865,98.865,98.865,98.865,9000000.0
2009-04-20 04:48:00,98.865,98.865,98.865,98.865,32600000.0
2009-04-20 04:49:00,98.86,98.86,98.84,98.845,130400000.0
2009-04-20 04:50:00,98.845,98.845,98.83,98.835,88000000.0
2009-04-20 04:51:00,98.835,98.84,98.83,98.835,42400000.0
2009-04-20 04:52:00,98.835,98.84,98.82,98.82,134400000.0
2009-04-20 04:53:00,98.82,98.82,98.785,98.79,233800000.0
2009-04-20 04:54:00,98.78,98.79,98.735,98.745,465400000.0
2009-04-20 04:55:00,98.74,98.76,98.74,98.74,306800000.0
2009-04-20 04:56:00,98.74,98.755,98.66,98.67,412000000.0
2009-04-20 04:57:00,98.675,98.73,98.67,98.725,241200000.0
2009-04-20 04:58:00,98.73,98.775,98.73,98.74,343000000.0
2009-04-20 04:59:00,98.74,98.74,98.64,98.64,310800000.0
2009-04-20 05:00:00,98.645,98.7,98.64,98.67,386400000.0
2009-04-20 05:01:00,98.68,98.705,98.68,98.68,249000000.0
2009-04-20 05:02:00,98.685,98.69,98.68,98.68,33400000.0
2009-04-20 05:03:00,98.68,98.7,98.68,98.7,84600000.0
2009-04-20 05:04:00,98.7,98.73,98.695,98.73,78200000.0
2009-04-20 05:05:00,98.73,98.73,98.72,98.72,122400000.0
2009-04-20 05:06:00,98.72,98.74,98.715,98.73,154200000.0
2009-04-20 05:07:00,98.73,98.76,98.73,98.76,49800000.0
2009-04-20 05:08:00,98.76,98.76,98.73,98.73,142000000.0
2009-04-20 05:09:00,98.735,98.75,98.73,98.745,57400000.0
2009-04-20 05:10:00,98.75,98.75,98.725,98.725,146000000.0
2009-04-20 05:11:00,98.725,98.725,98.695,98.72,107000000.0
2009-04-20 05:12:00,98.715,98.72,98.705,98.72,69800000.0
2009-04-20 05:13:00,98.72,98.72,98.69,98.69,53800000.0
2009-04-20 05:14:00,98.69,98.7,98.69,98.69,52600000.0
2009-04-20 05:15:00,98.69,98.71,98.685,98.71,289200000.0
2009-04-20 05:16:00,98.7,98.705,98.69,98.69,50000000.0
2009-04-20 05:17:00,98.69,98.71,98.69,98.71,69600000.0
2009-04-20 05:18:00,98.715,98.725,98.7,98.7,37900000.0
2009-04-20 05:19:00,98.705,98.705,98.69,98.69,58000000.0
2009-04-20 05:20:00,98.69,98.69,98.66,98.66,390400000.0
2009-04-20 05:21:00,98.66,98.67,98.625,98.65,297200000.0
2009-04-20 05:22:00,98.65,98.655,98.645,98.65,96600000.0
2009-04-20 05:23:00,98.66,98.66,98.64,98.65,117200000.0
2009-04-20 05:24:00,98.655,98.68,98.65,98.675,86100000.0
2009-04-20 05:25:00,98.675,98.675,98.67,98.67,54400000.0
2009-04-20 05:26:00,98.67,98.67,98.655,98.67,105600000.0
2009-04-20 05:27:00,98.665,98.67,98.655,98.67,76600000.0
2009-04-20 05:28:00,98.67,98.675,98.665,98.67,62000000.0
2009-04-20 05:29:00,98.665,98.685,98.655,98.685,47300000.0
2009-04-20 05:30:00,98.685,98.715,98.68,98.705,41600000.0
2009-04-20 05:31:00,98.705,98.72,98.705,98.72,84800000.0
2009-04-20 05:32:00,98.72,98.755,98.72,98.755,76800000.0
2009-04-20 05:33:00,98.755,98.78,98.755,98.765,263000000.0
2009-04-20 05:34:00,98.77,98.785,98.77,98.78,245800000.0
2009-04-20 05:35:00,98.78,98.78,98.765,98.765,124600000.0
2009-04-20 05:36:00,98.765,98.78,98.765,98.78,133400000.0
2009-04-20 05:37:00,98.79,98.8,98.79,98.8,182600000.0
2009-04-20 05:38:00,98.79,98.8,98.79,98.79,79400000.0
2009-04-20 05:39:00,98.79,98.84,98.79,98.82,290799998.0
2009-04-20 05:40:00,98.825,98.86,98.825,98.835,394200000.0
2009-04-20 05:41:00,98.84,98.84,98.82,98.825,161800000.0
2009-04-20 05:42:00,98.825,98.825,98.82,98.82,29200000.0
2009-04-20 05:43:00,98.815,98.825,98.815,98.825,12000000.0
2009-04-20 05:44:00,98.825,98.83,98.82,98.83,30000000.0
2009-04-20 05:45:00,98.82,98.83,98.82,98.825,377600002.0
2009-04-20 05:46:00,98.82,98.84,98.82,98.84,280400001.0
2009-04-20 05:47:00,98.84,98.85,98.84,98.84,458000000.0
2009-04-20 05:48:00,98.84,98.85,98.84,98.84,440399994.0
2009-04-20 05:49:00,98.84,98.85,98.84,98.85,72600000.0
2009-04-20 05:50:00,98.85,98.85,98.85,98.85,13200000.0
2009-04-20 05:51:00,98.84,98.85,98.83,98.85,551600002.0
2009-04-20 05:52:00,98.84,98.86,98.84,98.86,263599994.0
2009-04-20 05:53:00,98.86,98.865,98.845,98.855,65199999.0
2009-04-20 05:54:00,98.855,98.865,98.855,98.865,37200000.0
2009-04-20 05:55:00,98.865,98.87,98.84,98.84,164999996.0
2009-04-20 05:56:00,98.84,98.84,98.77,98.77,450300000.0
2009-04-20 05:57:00,98.775,98.785,98.765,98.78,443600005.0
2009-04-20 05:58:00,98.78,98.81,98.78,98.81,295599998.0
2009-04-20 05:59:00,98.81,98.81,98.785,98.795,271000003.0
2009-04-20 06:00:00,98.8,98.805,98.795,98.795,42700000.0
2009-04-20 06:01:00,98.795,98.81,98.795,98.805,12000000.0
2009-04-20 06:02:00,98.805,98.81,98.805,98.81,21400000.0
2009-04-20 06:03:00,98.805,98.81,98.805,98.81,21200000.0
2009-04-20 06:05:00,98.81,98.815,98.8,98.805,226799995.0
2009-04-20 06:06:00,98.805,98.81,98.8,98.81,130199998.0
2009-04-20 06:07:00,98.81,98.815,98.8,98.81,225999996.0
2009-04-20 06:08:00,98.81,98.82,98.81,98.82,126399998.0
2009-04-20 06:09:00,98.82,98.835,98.815,98.82,153999999.0
2009-04-20 06:10:00,98.82,98.83,98.81,98.82,117400001.0
2009-04-20 06:11:00,98.82,98.82,98.81,98.81,123000002.0
2009-04-20 06:12:00,98.81,98.81,98.81,98.81,38800000.0
2009-04-20 06:13:00,98.81,98.865,98.81,98.825,336399999.0
2009-04-20 06:14:00,98.825,98.83,98.82,98.825,329000001.0
2009-04-20 06:15:00,98.825,98.825,98.82,98.82,192400009.0
2009-04-20 06:16:00,98.82,98.825,98.81,98.81,387999998.0
2009-04-20 06:17:00,98.81,98.82,98.81,98.81,164000004.0
2009-04-20 06:18:00,98.81,98.82,98.81,98.81,107400000.0
2009-04-20 06:19:00,98.81,98.82,98.805,98.805,164000002.0
2009-04-20 06:20:00,98.81,98.81,98.8,98.81,90400000.0
2009-04-20 06:21:00,98.81,98.82,98.8,98.81,190000002.0
2009-04-20 06:22:00,98.805,98.82,98.805,98.81,194999999.0
2009-04-20 06:23:00,98.81,98.82,98.8,98.805,343600000.0
2009-04-20 06:24:00,98.81,98.81,98.8,98.81,106600000.0
2009-04-20 06:25:00,98.805,98.81,98.805,98.81,9600000.0
2009-04-20 06:26:00,98.8,98.8,98.8,98.8,43199999.0
2009-04-20 06:27:00,98.8,98.82,98.8,98.81,143400000.0
2009-04-20 06:28:00,98.81,98.81,98.81,98.81,27999999.0
2009-04-20 06:29:00,98.81,98.83,98.81,98.825,155800000.0
2009-04-20 06:30:00,98.835,98.865,98.835,98.85,400200000.0
2009-04-20 06:31:00,98.85,98.85,98.845,98.845,57600000.0
2009-04-20 06:32:00,98.845,98.86,98.84,98.84,730400002.0
2009-04-20 06:33:00,98.84,98.86,98.835,98.85,306600001.0
2009-04-20 06:34:00,98.845,98.855,98.845,98.855,77800000.0
2009-04-20 06:35:00,98.855,98.855,98.84,98.85,91000000.0
2009-04-20 06:36:00,98.84,98.845,98.835,98.84,103600000.0
2009-04-20 06:37:00,98.845,98.845,98.84,98.84,175599996.0
2009-04-20 06:38:00,98.84,98.84,98.835,98.84,149399997.0
2009-04-20 06:39:00,98.84,98.85,98.84,98.845,134599998.0
2009-04-20 06:40:00,98.845,98.85,98.83,98.83,250999998.0
2009-04-20 06:41:00,98.83,98.84,98.83,98.835,83400000.0
2009-04-20 06:42:00,98.83,98.83,98.83,98.83,87200000.0
2009-04-20 06:43:00,98.83,98.84,98.83,98.83,117800001.0
2009-04-20 06:44:00,98.835,98.845,98.835,98.845,12000000.0
2009-04-20 06:45:00,98.845,98.85,98.825,98.835,126600000.0
2009-04-20 06:46:00,98.835,98.835,98.82,98.83,162399998.0
2009-04-20 06:47:00,98.83,98.84,98.825,98.83,151400000.0
2009-04-20 06:48:00,98.83,98.83,98.82,98.82,145999999.0
2009-04-20 06:49:00,98.825,98.83,98.82,98.82,24600000.0
2009-04-20 06:50:00,98.82,98.845,98.82,98.845,195600000.0
2009-04-20 06:51:00,98.84,98.885,98.84,98.875,394200000.0
2009-04-20 06:52:00,98.87,98.87,98.845,98.85,429800001.0
2009-04-20 06:53:00,98.85,98.85,98.845,98.845,97600000.0
2009-04-20 06:54:00,98.845,98.85,98.84,98.85,158999998.0
2009-04-20 06:55:00,98.855,98.9,98.855,98.89,696199993.0
2009-04-20 06:56:00,98.895,98.93,98.89,98.92,883399999.0
2009-04-20 06:57:00,98.91,98.92,98.91,98.92,111599999.0
2009-04-20 06:58:00,98.92,98.93,98.91,98.93,72400001.0
2009-04-20 06:59:00,98.93,98.96,98.93,98.95,274999999.0
2009-04-20 07:00:00,98.96,98.965,98.94,98.95,297000001.0
2009-04-20 07:01:00,98.955,98.97,98.94,98.94,340600000.0
2009-04-20 07:02:00,98.94,98.96,98.94,98.96,140200000.0
2009-04-20 07:03:00,98.96,98.96,98.945,98.95,239999999.0
2009-04-20 07:04:00,98.95,98.96,98.93,98.95,371400005.0
2009-04-20 07:05:00,98.95,98.95,98.935,98.94,246600001.0
2009-04-20 07:06:00,98.94,98.94,98.9,98.9,481700002.0
2009-04-20 07:07:00,98.9,98.92,98.9,98.91,311400006.0
2009-04-20 07:08:00,98.91,98.92,98.91,98.92,127399998.0
2009-04-20 07:09:00,98.915,98.92,98.9,98.92,217200001.0
2009-04-20 07:10:00,98.92,98.945,98.92,98.93,89399999.0
2009-04-20 07:11:00,98.93,98.95,98.93,98.94,321399992.0
2009-04-20 07:12:00,98.94,98.94,98.915,98.93,216600003.0
2009-04-20 07:13:00,98.93,98.94,98.93,98.93,318399997.0
2009-04-20 07:14:00,98.94,98.94,98.93,98.93,128000000.0
2009-04-20 07:15:00,98.93,98.93,98.93,98.93,16800000.0
2009-04-20 07:16:00,98.93,98.93,98.93,98.93,19200000.0
2009-04-20 07:17:00,98.93,98.93,98.93,98.93,21600000.0
2009-04-20 07:18:00,98.93,98.93,98.92,98.92,69200002.0
2009-04-20 07:19:00,98.92,98.92,98.91,98.91,116800000.0
2009-04-20 07:20:00,98.91,98.915,98.9,98.9,148000000.0
2009-04-20 07:21:00,98.91,98.91,98.9,98.9,276999996.0
2009-04-20 07:22:00,98.89,98.9,98.89,98.9,205600005.0
2009-04-20 07:23:00,98.895,98.895,98.885,98.89,32400000.0
2009-04-20 07:24:00,98.89,98.89,98.89,98.89,125999999.0
2009-04-20 07:25:00,98.89,98.89,98.89,98.89,16000000.0
2009-04-20 07:26:00,98.895,98.91,98.895,98.9,128999998.0
2009-04-20 07:27:00,98.91,98.91,98.88,98.89,558999991.0
2009-04-20 07:28:00,98.89,98.89,98.89,98.89,3600000.0
2009-04-20 07:29:00,98.895,98.915,98.885,98.915,136399998.0
2009-04-20 07:30:00,98.925,98.94,98.915,98.915,58800000.0
2009-04-20 07:31:00,98.915,98.92,98.9,98.905,186199998.0
2009-04-20 07:32:00,98.915,98.92,98.905,98.92,119600000.0
2009-04-20 07:33:00,98.925,98.94,98.915,98.93,198999998.0
2009-04-20 07:34:00,98.935,98.94,98.91,98.91,137600000.0
2009-04-20 07:35:00,98.91,98.925,98.905,98.915,123200000.0
2009-04-20 07:36:00,98.925,98.965,98.92,98.955,214000000.0
2009-04-20 07:37:00,98.955,98.98,98.955,98.975,190400002.0
2009-04-20 07:38:00,98.975,99.01,98.975,99.0,147200000.0
2009-04-20 07:39:00,99.0,99.0,98.96,98.96,331699998.0
2009-04-20 07:40:00,98.965,98.965,98.94,98.96,412399997.0
2009-04-20 07:41:00,98.97,98.98,98.95,98.975,415800002.0
2009-04-20 07:42:00,98.98,98.98,98.95,98.96,161000001.0
2009-04-20 07:43:00,98.96,98.96,98.945,98.95,257200000.0
2009-04-20 07:44:00,98.95,98.955,98.94,98.955,175600000.0
2009-04-20 07:45:00,98.95,98.955,98.945,98.955,110600001.0
2009-04-20 07:46:00,98.955,98.975,98.94,98.955,248200001.0
2009-04-20 07:47:00,98.955,98.96,98.945,98.95,193000000.0
2009-04-20 07:48:00,98.95,98.95,98.93,98.93,455400002.0
2009-04-20 07:49:00,98.925,98.925,98.86,98.87,543999998.0
2009-04-20 07:50:00,98.87,98.895,98.87,98.885,312799999.0
2009-04-20 07:51:00,98.88,98.9,98.88,98.9,169400000.0
2009-04-20 07:52:00,98.9,98.92,98.9,98.9,267200000.0
2009-04-20 07:53:00,98.9,98.9,98.875,98.875,173999999.0
2009-04-20 07:54:00,98.875,98.91,98.87,98.9,338400005.0
2009-04-20 07:55:00,98.905,98.93,98.885,98.92,381599997.0
2009-04-20 07:56:00,98.925,98.94,98.89,98.89,273800000.0
2009-04-20 07:57:00,98.885,98.91,98.88,98.91,153400001.0
2009-04-20 07:58:00,98.895,98.9,98.885,98.89,344399998.0
2009-04-20 07:59:00,98.89,98.9,98.885,98.885,632100000.0
2009-04-20 08:00:00,98.885,98.89,98.865,98.875,344400001.0
2009-04-20 08:01:00,98.875,98.88,98.87,98.875,350400004.0
2009-04-20 08:02:00,98.875,98.885,98.865,98.87,679600005.0
2009-04-20 08:03:00,98.865,98.865,98.85,98.85,676199990.0
2009-04-20 08:04:00,98.85,98.865,98.84,98.84,611199992.0
2009-04-20 08:05:00,98.84,98.865,98.84,98.85,376600002.0
2009-04-20 08:06:00,98.85,98.85,98.84,98.84,340000003.0
2009-04-20 08:07:00,98.84,98.845,98.805,98.82,619200006.0
2009-04-20 08:08:00,98.82,98.83,98.8,98.81,517299997.0
2009-04-20 08:09:00,98.815,98.87,98.81,98.85,376600001.0
2009-04-20 08:10:00,98.85,98.85,98.83,98.83,566599994.0
2009-04-20 08:11:00,98.83,98.86,98.83,98.85,417300005.0
2009-04-20 08:12:00,98.85,98.865,98.84,98.86,792199993.0
2009-04-20 08:13:00,98.86,98.87,98.84,98.84,424800002.0
2009-04-20 08:14:00,98.84,98.94,98.835,98.88,700699998.0
2009-04-20 08:15:00,98.875,98.89,98.865,98.885,274000001.0
2009-04-20 08:16:00,98.885,98.89,98.88,98.885,141400002.0
2009-04-20 08:17:00,98.88,98.895,98.88,98.885,110400004.0
2009-04-20 08:18:00,98.89,98.905,98.88,98.905,245800003.0
2009-04-20 08:19:00,98.905,98.915,98.905,98.91,154400004.0
2009-04-20 08:20:00,98.915,98.94,98.915,98.94,459000001.0
2009-04-20 08:21:00,98.94,98.98,98.94,98.97,507000004.0
2009-04-20 08:22:00,98.97,98.98,98.96,98.97,304200001.0
2009-04-20 08:23:00,98.97,99.0,98.97,98.99,382000003.0
2009-04-20 08:24:00,98.985,98.99,98.98,98.98,368800006.0
2009-04-20 08:25:00,98.98,98.99,98.97,98.98,185600000.0
2009-04-20 08:26:00,98.975,98.99,98.975,98.98,113200000.0
2009-04-20 08:27:00,98.98,98.98,98.97,98.97,185600000.0
2009-04-20 08:28:00,98.97,98.97,98.93,98.94,173199999.0
2009-04-20 08:29:00,98.94,98.96,98.94,98.95,208600002.0
2009-04-20 08:30:00,98.95,98.95,98.94,98.94,64400000.0
2009-04-20 08:31:00,98.94,98.945,98.93,98.945,98400001.0
2009-04-20 08:32:00,98.945,98.95,98.925,98.93,453000001.0
2009-04-20 08:33:00,98.93,98.94,98.865,98.865,507800003.0
2009-04-20 08:34:00,98.865,98.875,98.86,98.87,564200008.0
2009-04-20 08:35:00,98.875,98.88,98.87,98.88,269599997.0
2009-04-20 08:36:00,98.875,98.905,98.87,98.905,412000000.0
2009-04-20 08:37:00,98.9,98.925,98.9,98.925,191200002.0
2009-04-20 08:38:00,98.925,98.935,98.925,98.93,57000000.0
2009-04-20 08:39:00,98.93,98.93,98.885,98.895,432199999.0
2009-04-20 08:40:00,98.895,98.895,98.89,98.89,69800000.0
2009-04-20 08:41:00,98.885,98.895,98.885,98.895,62000000.0
2009-04-20 08:42:00,98.895,98.895,98.89,98.895,192200002.0
2009-04-20 08:43:00,98.895,98.9,98.89,98.89,437999996.0
2009-04-20 08:44:00,98.89,98.895,98.88,98.88,628999998.0
2009-04-20 08:45:00,98.88,98.885,98.87,98.88,328200002.0
2009-04-20 08:46:00,98.88,98.885,98.88,98.885,110200003.0
2009-04-20 08:47:00,98.88,98.9,98.875,98.885,387600001.0
2009-04-20 08:48:00,98.885,98.91,98.885,98.91,548999998.0
2009-04-20 08:49:00,98.91,98.92,98.91,98.92,332200000.0
2009-04-20 08:50:00,98.92,98.93,98.92,98.93,342000000.0
2009-04-20 08:51:00,98.93,98.935,98.91,98.915,185600001.0
2009-04-20 08:52:00,98.915,98.92,98.905,98.91,292399998.0
2009-04-20 08:53:00,98.895,98.895,98.87,98.88,242200001.0
2009-04-20 08:54:00,98.89,98.91,98.89,98.895,332800004.0
2009-04-20 08:55:00,98.895,98.895,98.895,98.895,122400002.0
2009-04-20 08:56:00,98.9,98.905,98.895,98.895,184400004.0
2009-04-20 08:57:00,98.9,98.92,98.895,98.92,542000004.0
2009-04-20 08:58:00,98.92,98.935,98.92,98.935,275999999.0
2009-04-20 08:59:00,98.935,98.94,98.93,98.93,125199999.0
2009-04-20 09:00:00,98.935,98.945,98.935,98.94,171800001.0
2009-04-20 09:01:00,98.94,98.94,98.9,98.905,603800007.0
2009-04-20 09:02:00,98.9,98.9,98.88,98.88,388800000.0
2009-04-20 09:03:00,98.88,98.885,98.88,98.88,193799999.0
2009-04-20 09:04:00,98.88,98.88,98.86,98.875,262399999.0
2009-04-20 09:05:00,98.88,98.88,98.86,98.88,675099993.0
2009-04-20 09:06:00,98.88,98.915,98.87,98.915,776599998.0
2009-04-20 09:07:00,98.915,98.915,98.875,98.885,665000002.0
2009-04-20 09:08:00,98.885,98.885,98.855,98.875,533999993.0
2009-04-20 09:09:00,98.875,98.895,98.87,98.895,306599999.0
2009-04-20 09:10:00,98.895,98.915,98.885,98.895,295800000.0
2009-04-20 09:11:00,98.9,98.935,98.9,98.935,269200002.0
2009-04-20 09:12:00,98.93,98.94,98.9,98.93,413400000.0
2009-04-20 09:13:00,98.925,98.935,98.92,98.93,435800002.0
2009-04-20 09:14:00,98.94,98.955,98.94,98.955,258600001.0
2009-04-20 09:15:00,98.955,98.965,98.935,98.96,196800001.0
2009-04-20 09:16:00,98.96,98.97,98.955,98.96,239000001.0
2009-04-20 09:17:00,98.96,99.02,98.96,99.02,878600014.0
2009-04-20 09:18:00,99.025,99.03,98.975,98.975,760800006.0
2009-04-20 09:19:00,98.955,98.99,98.955,98.99,409000001.0
2009-04-20 09:20:00,98.99,99.04,98.985,99.04,305599999.0
2009-04-20 09:21:00,99.035,99.04,99.02,99.03,208599999.0
2009-04-20 09:22:00,99.03,99.085,99.03,99.085,652200001.0
2009-04-20 09:23:00,99.095,99.125,99.095,99.1,658400000.0
2009-04-20 09:24:00,99.1,99.1,99.08,99.095,996800001.0
2009-04-20 09:25:00,99.09,99.095,99.075,99.085,773400007.0
2009-04-20 09:26:00,99.085,99.09,99.08,99.08,735000006.0
2009-04-20 09:27:00,99.085,99.085,99.05,99.05,767400006.0
2009-04-20 09:28:00,99.045,99.065,99.03,99.05,386200007.0
2009-04-20 09:29:00,99.05,99.05,99.045,99.045,424800003.0
2009-04-20 09:30:00,99.04,99.04,99.02,99.025,842600006.0
2009-04-20 09:31:00,99.04,99.04,99.0,99.015,434799995.0
2009-04-20 09:32:00,99.015,99.035,99.015,99.025,454399999.0
2009-04-20 09:33:00,99.025,99.035,99.01,99.03,303799999.0
2009-04-20 09:34:00,99.025,99.07,99.025,99.04,840600001.0
2009-04-20 09:35:00,99.04,99.05,99.025,99.05,450400004.0
2009-04-20 09:36:00,99.05,99.055,99.04,99.04,269200005.0
2009-04-20 09:37:00,99.04,99.045,99.005,99.005,180600000.0
2009-04-20 09:38:00,99.005,99.035,98.975,98.99,241000000.0
2009-04-20 09:39:00,98.995,99.0,98.97,98.985,292800000.0
2009-04-20 09:40:00,98.99,99.0,98.98,98.985,177000000.0
2009-04-20 09:41:00,98.98,98.98,98.97,98.97,527800009.0
2009-04-20 09:42:00,98.97,98.97,98.965,98.965,414000000.0
2009-04-20 09:43:00,98.965,98.97,98.95,98.97,466400002.0
2009-04-20 09:44:00,98.97,99.01,98.97,99.005,379400000.0
2009-04-20 09:45:00,99.005,99.005,98.955,98.955,167200001.0
2009-04-20 09:46:00,98.96,98.965,98.95,98.965,497599997.0
2009-04-20 09:47:00,98.965,98.98,98.965,98.98,276600000.0
2009-04-20 09:48:00,98.985,99.015,98.985,98.985,490799999.0
2009-04-20 09:49:00,98.985,98.995,98.98,98.98,342599997.0
2009-04-20 09:50:00,98.98,98.985,98.98,98.985,331000001.0
2009-04-20 09:51:00,98.99,99.015,98.99,99.01,439600001.0
2009-04-20 09:52:00,99.005,99.03,99.005,99.01,463800002.0
2009-04-20 09:53:00,99.01,99.02,99.005,99.005,579200006.0
2009-04-20 09:54:00,99.005,99.025,99.005,99.025,462600009.0
2009-04-20 09:55:00,99.025,99.03,99.0,99.0,456499999.0
2009-04-20 09:56:00,99.0,99.03,99.0,99.02,742400004.0
2009-04-20 09:57:00,99.02,99.045,99.02,99.025,334599999.0
2009-04-20 09:58:00,99.025,99.055,99.02,99.035,697600012.0
2009-04-20 09:59:00,99.035,99.06,99.03,99.035,828600010.0
2009-04-20 10:00:00,99.035,99.06,99.03,99.06,546000004.0
2009-04-20 10:01:00,99.07,99.085,99.055,99.07,542700007.0
2009-04-20 10:02:00,99.06,99.06,99.06,99.06,232000002.0
2009-04-20 10:03:00,99.06,99.08,99.04,99.08,552200002.0
2009-04-20 10:04:00,99.09,99.09,99.07,99.08,475200003.0
2009-04-20 10:05:00,99.08,99.125,99.08,99.115,703199998.0
2009-04-20 10:06:00,99.115,99.115,99.08,99.08,763600003.0
2009-04-20 10:07:00,99.08,99.09,99.065,99.065,352400003.0
2009-04-20 10:08:00,99.065,99.085,99.055,99.075,1094599992.0
2009-04-20 10:09:00,99.075,99.105,99.075,99.1,749599995.0
2009-04-20 10:10:00,99.095,99.105,99.09,99.1,640800000.0
2009-04-20 10:11:00,99.095,99.095,99.08,99.08,273999995.0
2009-04-20 10:12:00,99.08,99.08,99.07,99.07,159799999.0
2009-04-20 10:13:00,99.075,99.085,99.075,99.085,145800000.0
2009-04-20 10:14:00,99.08,99.09,99.08,99.08,522999996.0
2009-04-20 10:15:00,99.08,99.085,99.055,99.055,391000000.0
2009-04-20 10:16:00,99.055,99.065,99.055,99.065,168200000.0
2009-04-20 10:17:00,99.065,99.09,99.065,99.09,553600002.0
2009-04-20 10:18:00,99.085,99.1,99.085,99.09,465800000.0
2009-04-20 10:19:00,99.085,99.085,99.075,99.075,419600003.0
2009-04-20 10:20:00,99.075,99.075,99.015,99.025,595200001.0
2009-04-20 10:21:00,99.025,99.035,98.995,99.0,958600006.0
2009-04-20 10:22:00,99.01,99.04,99.005,99.03,863000006.0
2009-04-20 10:23:00,99.03,99.035,98.98,98.995,689000002.0
2009-04-20 10:24:00,98.995,99.02,98.995,99.005,637000003.0
2009-04-20 10:25:00,99.005,99.02,98.995,99.0,867599999.0
2009-04-20 10:26:00,98.995,99.02,98.99,99.005,828799997.0
2009-04-20 10:27:00,98.995,99.01,98.995,99.005,381799995.0
2009-04-20 10:28:00,99.005,99.03,99.005,99.025,861199995.0
2009-04-20 10:29:00,99.025,99.075,99.025,99.075,751100010.0
2009-04-20 10:30:00,99.07,99.07,99.025,99.03,436600001.0
2009-04-20 10:31:00,99.03,99.035,99.005,99.035,774800000.0
2009-04-20 10:32:00,99.03,99.04,98.96,98.97,997799998.0
2009-04-20 10:33:00,98.975,98.98,98.95,98.97,914199997.0
2009-04-20 10:34:00,98.97,98.98,98.955,98.96,589700001.0
2009-04-20 10:35:00,98.96,98.985,98.955,98.98,373200006.0
2009-04-20 10:36:00,98.98,98.98,98.96,98.965,353399998.0
2009-04-20 10:37:00,98.96,98.97,98.92,98.925,783799999.0
2009-04-20 10:38:00,98.93,98.935,98.905,98.935,684400000.0
2009-04-20 10:39:00,98.935,98.935,98.9,98.91,732700004.0
2009-04-20 10:40:00,98.915,98.935,98.91,98.92,636800003.0
2009-04-20 10:41:00,98.915,98.92,98.9,98.9,1103199998.0
2009-04-20 10:42:00,98.9,98.91,98.86,98.86,846600006.0
2009-04-20 10:43:00,98.865,98.92,98.86,98.915,811799997.0
2009-04-20 10:44:00,98.915,98.925,98.905,98.91,444999999.0
2009-04-20 10:45:00,98.91,98.915,98.86,98.86,638700000.0
2009-04-20 10:46:00,98.86,98.86,98.82,98.83,851599995.0
2009-04-20 10:47:00,98.835,98.86,98.825,98.825,397999998.0
2009-04-20 10:48:00,98.825,98.83,98.815,98.825,559800001.0
2009-04-20 10:49:00,98.825,98.835,98.815,98.835,261999999.0
2009-04-20 10:50:00,98.835,98.865,98.835,98.855,361200001.0
2009-04-20 10:51:00,98.865,98.895,98.855,98.885,512400001.0
2009-04-20 10:52:00,98.88,98.895,98.88,98.89,599600004.0
2009-04-20 10:53:00,98.89,98.89,98.88,98.88,475200000.0
2009-04-20 10:54:00,98.885,98.895,98.85,98.855,711000002.0
2009-04-20 10:55:00,98.855,98.86,98.815,98.835,1239200005.0
2009-04-20 10:56:00,98.835,98.87,98.825,98.86,1172199997.0
2009-04-20 10:57:00,98.865,98.895,98.86,98.89,680999999.0
2009-04-20 10:58:00,98.89,98.905,98.86,98.87,631200000.0
2009-04-20 10:59:00,98.86,98.865,98.85,98.865,359799998.0
2009-04-20 11:00:00,98.865,98.865,98.815,98.83,949899998.0
2009-04-20 11:01:00,98.83,98.84,98.775,98.775,779100002.0
2009-04-20 11:02:00,98.775,98.785,98.745,98.76,674400002.0
2009-04-20 11:03:00,98.765,98.77,98.74,98.745,521200000.0
2009-04-20 11:04:00,98.76,98.795,98.76,98.78,351800000.0
2009-04-20 11:05:00,98.775,98.82,98.775,98.82,370200000.0
2009-04-20 11:06:00,98.82,98.855,98.82,98.85,428800000.0
2009-04-20 11:07:00,98.855,98.855,98.795,98.795,417000002.0
2009-04-20 11:08:00,98.805,98.855,98.805,98.84,447200000.0
2009-04-20 11:09:00,98.835,98.835,98.81,98.81,447600002.0
2009-04-20 11:10:00,98.81,98.82,98.79,98.79,472300001.0
2009-04-20 11:11:00,98.79,98.835,98.79,98.825,260200000.0
2009-04-20 11:12:00,98.83,98.83,98.78,98.785,292799998.0
2009-04-20 11:13:00,98.785,98.795,98.78,98.79,113800000.0
2009-04-20 11:14:00,98.79,98.795,98.75,98.765,790599995.0
2009-04-20 11:15:00,98.765,98.82,98.765,98.8,814900000.0
2009-04-20 11:16:00,98.8,98.81,98.785,98.805,376400001.0
2009-04-20 11:17:00,98.8,98.815,98.8,98.815,393800003.0
2009-04-20 11:18:00,98.82,98.83,98.81,98.81,352000000.0
2009-04-20 11:19:00,98.81,98.84,98.79,98.84,634999997.0
2009-04-20 11:20:00,98.83,98.83,98.785,98.79,476000002.0
2009-04-20 11:21:00,98.79,98.82,98.78,98.82,465400000.0
2009-04-20 11:22:00,98.82,98.82,98.8,98.81,238999997.0
2009-04-20 11:23:00,98.81,98.815,98.81,98.81,81200001.0
2009-04-20 11:24:00,98.815,98.815,98.8,98.805,175200000.0
2009-04-20 11:25:00,98.805,98.84,98.805,98.82,690199999.0
2009-04-20 11:26:00,98.82,98.83,98.805,98.81,599800003.0
2009-04-20 11:27:00,98.81,98.815,98.81,98.815,436600006.0
2009-04-20 11:28:00,98.815,98.83,98.81,98.825,628800003.0
2009-04-20 11:29:00,98.825,98.84,98.815,98.835,383400000.0
2009-04-20 11:30:00,98.835,98.835,98.805,98.825,313200001.0
2009-04-20 11:31:00,98.815,98.815,98.77,98.775,460200004.0
2009-04-20 11:32:00,98.77,98.775,98.7,98.7,458000000.0
2009-04-20 11:33:00,98.7,98.715,98.665,98.67,598799996.0
2009-04-20 11:34:00,98.67,98.725,98.67,98.72,486399999.0
2009-04-20 11:35:00,98.72,98.755,98.72,98.74,248000001.0
2009-04-20 11:36:00,98.74,98.75,98.705,98.735,480800000.0
2009-04-20 11:37:00,98.735,98.735,98.695,98.705,425799999.0
2009-04-20 11:38:00,98.705,98.72,98.705,98.71,168200000.0
2009-04-20 11:39:00,98.71,98.73,98.71,98.725,239800000.0
2009-04-20 11:40:00,98.725,98.725,98.7,98.7,252200000.0
2009-04-20 11:41:00,98.7,98.705,98.66,98.7,446100003.0
2009-04-20 11:42:00,98.7,98.725,98.685,98.685,192400001.0
2009-04-20 11:43:00,98.7,98.705,98.675,98.69,207800000.0
2009-04-20 11:44:00,98.69,98.705,98.685,98.69,354600000.0
2009-04-20 11:45:00,98.69,98.74,98.69,98.735,164200000.0
2009-04-20 11:46:00,98.73,98.75,98.7,98.75,327199999.0
2009-04-20 11:47:00,98.74,98.74,98.67,98.68,696200000.0
2009-04-20 11:48:00,98.68,98.71,98.68,98.71,453200000.0
2009-04-20 11:49:00,98.71,98.715,98.65,98.68,941199997.0
2009-04-20 11:50:00,98.67,98.68,98.635,98.655,646599999.0
2009-04-20 11:51:00,98.655,98.66,98.655,98.66,242600000.0
2009-04-20 11:52:00,98.66,98.67,98.575,98.61,1348000003.0
2009-04-20 11:53:00,98.61,98.66,98.59,98.62,592599997.0
2009-04-20 11:54:00,98.62,98.62,98.595,98.595,231400000.0
2009-04-20 11:55:00,98.595,98.62,98.575,98.585,585199995.0
2009-04-20 11:56:00,98.585,98.59,98.53,98.565,1046600002.0
2009-04-20 11:57:00,98.57,98.58,98.55,98.555,242000000.0
2009-04-20 11:58:00,98.555,98.57,98.545,98.555,329800000.0
2009-04-20 11:59:00,98.555,98.57,98.55,98.57,368400001.0
2009-04-20 12:00:00,98.57,98.575,98.555,98.565,380000000.0
2009-04-20 12:01:00,98.565,98.57,98.56,98.57,255000000.0
2009-04-20 12:02:00,98.57,98.595,98.57,98.595,264799997.0
2009-04-20 12:03:00,98.595,98.615,98.595,98.595,297999999.0
2009-04-20 12:04:00,98.595,98.625,98.585,98.6,422400002.0
2009-04-20 12:05:00,98.6,98.62,98.585,98.605,412800000.0
2009-04-20 12:06:00,98.61,98.63,98.595,98.625,594000002.0
2009-04-20 12:07:00,98.615,98.63,98.605,98.605,422600000.0
2009-04-20 12:08:00,98.605,98.625,98.58,98.625,484500002.0
2009-04-20 12:09:00,98.625,98.655,98.625,98.655,227399997.0
2009-04-20 12:10:00,98.65,98.655,98.645,98.645,291999994.0
2009-04-20 12:11:00,98.645,98.65,98.625,98.63,363800001.0
2009-04-20 12:12:00,98.64,98.655,98.64,98.655,219500000.0
2009-04-20 12:13:00,98.655,98.7,98.655,98.695,561799999.0
2009-04-20 12:14:00,98.695,98.735,98.695,98.7,729899992.0
2009-04-20 12:15:00,98.7,98.74,98.7,98.74,489599999.0
2009-04-20 12:16:00,98.735,98.78,98.735,98.74,570900000.0
2009-04-20 12:17:00,98.74,98.76,98.74,98.76,234199997.0
2009-04-20 12:18:00,98.76,98.775,98.74,98.75,699800001.0
2009-04-20 12:19:00,98.74,98.77,98.71,98.755,950700001.0
2009-04-20 12:20:00,98.755,98.755,98.75,98.755,451600003.0
2009-04-20 12:21:00,98.74,98.755,98.74,98.75,339199996.0
2009-04-20 12:22:00,98.75,98.775,98.74,98.755,648200009.0
2009-04-20 12:23:00,98.75,98.765,98.745,98.76,329999998.0
2009-04-20 12:24:00,98.76,98.805,98.755,98.805,1002800001.0
2009-04-20 12:25:00,98.81,98.81,98.78,98.805,369400002.0
2009-04-20 12:26:00,98.81,98.81,98.78,98.78,280399999.0
2009-04-20 12:27:00,98.78,98.78,98.73,98.73,256999999.0
2009-04-20 12:28:00,98.73,98.745,98.73,98.745,317600003.0
2009-04-20 12:29:00,98.745,98.765,98.73,98.735,426600002.0
2009-04-20 12:30:00,98.735,98.735,98.71,98.71,286999998.0
2009-04-20 12:31:00,98.72,98.75,98.715,98.725,286200000.0
2009-04-20 12:32:00,98.725,98.745,98.72,98.74,468200002.0
2009-04-20 12:33:00,98.74,98.75,98.715,98.725,338300000.0
2009-04-20 12:34:00,98.72,98.73,98.71,98.72,267900002.0
2009-04-20 12:35:00,98.72,98.72,98.65,98.65,425400003.0
2009-04-20 12:36:00,98.65,98.68,98.59,98.59,655999994.0
2009-04-20 12:37:00,98.595,98.68,98.595,98.66,627000000.0
2009-04-20 12:38:00,98.66,98.66,98.645,98.645,153200000.0
2009-04-20 12:39:00,98.64,98.68,98.635,98.655,626800001.0
2009-04-20 12:40:00,98.655,98.68,98.655,98.68,344800000.0
2009-04-20 12:41:00,98.685,98.725,98.67,98.685,531399999.0
2009-04-20 12:42:00,98.68,98.705,98.665,98.665,189899999.0
2009-04-20 12:43:00,98.665,98.695,98.655,98.685,227900000.0
2009-04-20 12:44:00,98.685,98.735,98.685,98.715,364600000.0
2009-04-20 12:45:00,98.715,98.75,98.715,98.735,77999999.0
2009-04-20 12:46:00,98.72,98.72,98.665,98.68,579800005.0
2009-04-20 12:47:00,98.685,98.695,98.63,98.655,604199999.0
2009-04-20 12:48:00,98.66,98.68,98.645,98.645,260000000.0
2009-04-20 12:49:00,98.645,98.665,98.645,98.665,52600000.0
2009-04-20 12:50:00,98.665,98.69,98.665,98.69,360199998.0
2009-04-20 12:51:00,98.68,98.695,98.665,98.695,157800000.0
2009-04-20 12:52:00,98.695,98.7,98.665,98.685,184400000.0
2009-04-20 12:53:00,98.685,98.695,98.68,98.68,170000001.0
2009-04-20 12:54:00,98.68,98.73,98.68,98.705,780800000.0
2009-04-20 12:55:00,98.705,98.705,98.655,98.665,602999995.0
2009-04-20 12:56:00,98.67,98.675,98.665,98.67,230800004.0
2009-04-20 12:57:00,98.67,98.68,98.615,98.64,355000002.0
2009-04-20 12:58:00,98.645,98.66,98.635,98.655,749600002.0
2009-04-20 12:59:00,98.655,98.66,98.64,98.645,711999998.0
2009-04-20 13:00:00,98.65,98.79,98.625,98.765,671800002.0
2009-04-20 13:01:00,98.765,98.775,98.68,98.75,1056300000.0
2009-04-20 13:02:00,98.75,98.76,98.63,98.64,706199997.0
2009-04-20 13:03:00,98.64,98.735,98.63,98.63,526800000.0
2009-04-20 13:04:00,98.635,98.66,98.635,98.66,310400000.0
2009-04-20 13:05:00,98.66,98.715,98.66,98.715,493599995.0
2009-04-20 13:06:00,98.715,98.74,98.695,98.71,284200001.0
2009-04-20 13:07:00,98.71,98.71,98.67,98.68,540400007.0
2009-04-20 13:08:00,98.68,98.7,98.68,98.695,93800000.0
2009-04-20 13:09:00,98.695,98.71,98.67,98.67,507200005.0
2009-04-20 13:10:00,98.67,98.68,98.66,98.68,616799995.0
2009-04-20 13:11:00,98.675,98.675,98.605,98.62,429900000.0
2009-04-20 13:12:00,98.62,98.7,98.62,98.695,648799995.0
2009-04-20 13:13:00,98.69,98.71,98.68,98.7,223800000.0
2009-04-20 13:14:00,98.7,98.7,98.655,98.68,489000001.0
2009-04-20 13:15:00,98.685,98.7,98.68,98.695,210199998.0
2009-04-20 13:16:00,98.695,98.76,98.695,98.74,940200014.0
2009-04-20 13:17:00,98.74,98.74,98.71,98.715,359000000.0
2009-04-20 13:18:00,98.72,98.74,98.715,98.72,283799998.0
2009-04-20 13:19:00,98.72,98.72,98.62,98.64,450600003.0
2009-04-20 13:20:00,98.63,98.645,98.59,98.645,1090799998.0
2009-04-20 13:21:00,98.645,98.65,98.64,98.64,473000003.0
2009-04-20 13:22:00,98.645,98.675,98.645,98.66,254200001.0
2009-04-20 13:23:00,98.66,98.665,98.66,98.66,211000003.0
2009-04-20 13:24:00,98.66,98.66,98.6,98.61,821200006.0
2009-04-20 13:25:00,98.61,98.625,98.6,98.625,412599998.0
2009-04-20 13:26:00,98.625,98.635,98.615,98.625,147000000.0
2009-04-20 13:27:00,98.625,98.64,98.605,98.615,207200000.0
2009-04-20 13:28:00,98.61,98.62,98.59,98.615,813800001.0
2009-04-20 13:29:00,98.615,98.62,98.605,98.605,131000001.0
2009-04-20 13:30:00,98.605,98.62,98.605,98.61,72800000.0
2009-04-20 13:31:00,98.61,98.645,98.6,98.645,376399999.0
2009-04-20 13:32:00,98.635,98.705,98.635,98.695,518799998.0
2009-04-20 13:33:00,98.68,98.715,98.68,98.71,530800004.0
2009-04-20 13:34:00,98.71,98.73,98.7,98.7,381999997.0
2009-04-20 13:35:00,98.7,98.705,98.685,98.69,119900000.0
2009-04-20 13:36:00,98.695,98.715,98.68,98.705,541200003.0
2009-04-20 13:37:00,98.7,98.72,98.68,98.68,616399999.0
2009-04-20 13:38:00,98.68,98.69,98.655,98.665,234000000.0
2009-04-20 13:39:00,98.665,98.665,98.64,98.655,184599999.0
2009-04-20 13:40:00,98.655,98.705,98.655,98.695,130600000.0
2009-04-20 13:41:00,98.695,98.71,98.695,98.695,253000000.0
2009-04-20 13:42:00,98.695,98.695,98.695,98.695,2600000.0
2009-04-20 13:43:00,98.695,98.71,98.695,98.705,60400000.0
2009-04-20 13:44:00,98.72,98.725,98.715,98.715,153600000.0
2009-04-20 13:45:00,98.715,98.72,98.705,98.72,153800000.0
2009-04-20 13:46:00,98.715,98.72,98.655,98.69,519400000.0
2009-04-20 13:47:00,98.685,98.74,98.685,98.735,399800000.0
2009-04-20 13:48:00,98.735,98.75,98.725,98.735,321400000.0
2009-04-20 13:49:00,98.735,98.765,98.725,98.74,758100002.0
2009-04-20 13:50:00,98.74,98.755,98.735,98.755,273200001.0
2009-04-20 13:51:00,98.755,98.755,98.735,98.74,246600000.0
2009-04-20 13:52:00,98.75,98.755,98.75,98.75,14200000.0
2009-04-20 13:53:00,98.75,98.75,98.72,98.72,130400000.0
2009-04-20 13:54:00,98.72,98.72,98.695,98.7,235600000.0
2009-04-20 13:55:00,98.705,98.73,98.7,98.73,308000001.0
2009-04-20 13:56:00,98.73,98.73,98.68,98.69,666499994.0
2009-04-20 13:57:00,98.69,98.7,98.69,98.695,143400000.0
2009-04-20 13:58:00,98.69,98.695,98.66,98.66,260799999.0
2009-04-20 13:59:00,98.655,98.695,98.655,98.69,187400001.0
2009-04-20 14:00:00,98.7,98.7,98.69,98.7,616000004.0
2009-04-20 14:01:00,98.7,98.71,98.695,98.705,396200001.0
2009-04-20 14:02:00,98.71,98.73,98.675,98.685,741399993.0
2009-04-20 14:03:00,98.685,98.7,98.655,98.655,475100000.0
2009-04-20 14:04:00,98.655,98.655,98.62,98.62,422700001.0
2009-04-20 14:05:00,98.635,98.635,98.52,98.535,524699999.0
2009-04-20 14:06:00,98.535,98.56,98.53,98.55,275500000.0
2009-04-20 14:07:00,98.55,98.575,98.545,98.565,230799999.0
2009-04-20 14:08:00,98.565,98.565,98.515,98.545,180000182.0
2009-04-20 14:09:00,98.545,98.58,98.535,98.555,270800002.0
2009-04-20 14:10:00,98.555,98.57,98.525,98.53,203000000.0
2009-04-20 14:11:00,98.53,98.54,98.515,98.52,173400000.0
2009-04-20 14:12:00,98.52,98.535,98.52,98.52,309000002.0
2009-04-20 14:13:00,98.525,98.54,98.51,98.53,139400000.0
2009-04-20 14:14:00,98.52,98.565,98.52,98.565,364200000.0
2009-04-20 14:15:00,98.555,98.555,98.515,98.535,227000000.0
2009-04-20 14:16:00,98.535,98.54,98.505,98.525,100900000.0
2009-04-20 14:17:00,98.53,98.53,98.51,98.51,126600000.0
2009-04-20 14:18:00,98.505,98.51,98.45,98.48,613999998.0
2009-04-20 14:19:00,98.48,98.485,98.35,98.38,679399993.0
2009-04-20 14:20:00,98.39,98.42,98.39,98.4,568199998.0
2009-04-20 14:21:00,98.4,98.41,98.33,98.33,675400005.0
2009-04-20 14:22:00,98.33,98.37,98.33,98.36,446599999.0
2009-04-20 14:23:00,98.36,98.37,98.33,98.33,174000000.0
2009-04-20 14:24:00,98.34,98.35,98.32,98.33,162800000.0
2009-04-20 14:25:00,98.33,98.33,98.25,98.265,346600000.0
2009-04-20 14:26:00,98.27,98.28,98.235,98.235,488900000.0
2009-04-20 14:27:00,98.235,98.27,98.22,98.245,426400000.0
2009-04-20 14:28:00,98.25,98.3,98.24,98.265,854800001.0
2009-04-20 14:29:00,98.275,98.305,98.27,98.28,624400000.0
2009-04-20 14:30:00,98.28,98.345,98.28,98.31,929900003.0
2009-04-20 14:31:00,98.315,98.35,98.315,98.32,446400001.0
2009-04-20 14:32:00,98.32,98.34,98.31,98.325,721599998.0
2009-04-20 14:33:00,98.325,98.35,98.325,98.34,878800003.0
2009-04-20 14:34:00,98.34,98.37,98.34,98.355,582999996.0
2009-04-20 14:35:00,98.35,98.37,98.335,98.36,459600005.0
2009-04-20 14:36:00,98.36,98.415,98.36,98.415,458700000.0
2009-04-20 14:37:00,98.41,98.455,98.4,98.42,463999999.0
2009-04-20 14:38:00,98.42,98.445,98.39,98.43,587000001.0
2009-04-20 14:39:00,98.43,98.43,98.405,98.41,204800000.0
2009-04-20 14:40:00,98.415,98.415,98.38,98.38,415600001.0
2009-04-20 14:41:00,98.375,98.4,98.365,98.39,561199998.0
2009-04-20 14:42:00,98.39,98.43,98.39,98.39,527999999.0
2009-04-20 14:43:00,98.39,98.39,98.36,98.37,397300000.0
2009-04-20 14:44:00,98.365,98.37,98.35,98.35,93800000.0
2009-04-20 14:45:00,98.345,98.345,98.29,98.29,325600000.0
2009-04-20 14:46:00,98.29,98.35,98.29,98.325,556200000.0
2009-04-20 14:47:00,98.325,98.36,98.305,98.335,281800001.0
2009-04-20 14:48:00,98.34,98.4,98.335,98.395,203000001.0
2009-04-20 14:49:00,98.395,98.405,98.37,98.375,250800001.0
2009-04-20 14:50:00,98.355,98.405,98.355,98.4,412900002.0
2009-04-20 14:51:00,98.4,98.42,98.39,98.415,393600000.0
2009-04-20 14:52:00,98.42,98.42,98.4,98.41,252800000.0
2009-04-20 14:53:00,98.415,98.43,98.405,98.43,266100001.0
2009-04-20 14:54:00,98.43,98.435,98.43,98.435,70800000.0
2009-04-20 14:55:00,98.435,98.44,98.425,98.425,155599999.0
2009-04-20 14:56:00,98.425,98.43,98.42,98.425,195400000.0
2009-04-20 14:57:00,98.425,98.455,98.425,98.45,146999997.0
2009-04-20 14:58:00,98.455,98.48,98.435,98.48,204600000.0
2009-04-20 14:59:00,98.46,98.46,98.435,98.435,216300000.0
2009-04-20 15:00:00,98.435,98.435,98.415,98.42,115200001.0
2009-04-20 15:01:00,98.42,98.43,98.38,98.39,391200001.0
2009-04-20 15:02:00,98.385,98.41,98.385,98.405,76200000.0
2009-04-20 15:03:00,98.415,98.425,98.365,98.385,233099999.0
2009-04-20 15:04:00,98.385,98.435,98.37,98.435,203600001.0
2009-04-20 15:05:00,98.435,98.48,98.43,98.48,245300001.0
2009-04-20 15:06:00,98.48,98.48,98.45,98.46,164999999.0
2009-04-20 15:07:00,98.45,98.46,98.42,98.45,576000001.0
2009-04-20 15:08:00,98.44,98.45,98.43,98.445,298199999.0
2009-04-20 15:09:00,98.435,98.45,98.43,98.43,158400000.0
2009-04-20 15:10:00,98.44,98.44,98.42,98.425,227600001.0
2009-04-20 15:11:00,98.435,98.44,98.425,98.44,180600000.0
2009-04-20 15:12:00,98.435,98.44,98.42,98.44,68000000.0
2009-04-20 15:13:00,98.43,98.45,98.43,98.45,154200000.0
2009-04-20 15:14:00,98.45,98.605,98.45,98.57,391700004.0
2009-04-20 15:15:00,98.57,98.575,98.46,98.55,557300002.0
2009-04-20 15:16:00,98.555,98.63,98.53,98.63,347000000.0
2009-04-20 15:17:00,98.63,98.63,98.55,98.57,458500001.0
2009-04-20 15:18:00,98.57,98.605,98.55,98.58,306500000.0
2009-04-20 15:19:00,98.58,98.61,98.57,98.57,219600000.0
2009-04-20 15:20:00,98.57,98.6,98.57,98.585,99000000.0
2009-04-20 15:21:00,98.585,98.59,98.55,98.55,120500000.0
2009-04-20 15:22:00,98.55,98.575,98.55,98.555,203400000.0
2009-04-20 15:23:00,98.555,98.555,98.51,98.53,181900000.0
2009-04-20 15:24:00,98.535,98.54,98.51,98.515,129300000.0
2009-04-20 15:25:00,98.515,98.54,98.515,98.53,151900000.0
2009-04-20 15:26:00,98.53,98.53,98.47,98.505,226900000.0
2009-04-20 15:27:00,98.505,98.52,98.49,98.5,127000000.0
2009-04-20 15:28:00,98.51,98.56,98.51,98.56,87000000.0
2009-04-20 15:29:00,98.56,98.56,98.53,98.53,157000000.0
2009-04-20 15:30:00,98.53,98.56,98.515,98.54,318199999.0
2009-04-20 15:31:00,98.545,98.56,98.54,98.56,81200000.0
2009-04-20 15:32:00,98.555,98.57,98.54,98.555,110000000.0
2009-04-20 15:33:00,98.55,98.55,98.52,98.535,79400000.0
2009-04-20 15:34:00,98.54,98.54,98.49,98.515,231999999.0
2009-04-20 15:35:00,98.515,98.545,98.49,98.49,365000001.0
2009-04-20 15:36:00,98.5,98.58,98.5,98.56,442299998.0
2009-04-20 15:37:00,98.56,98.565,98.505,98.53,224100000.0
2009-04-20 15:38:00,98.54,98.54,98.5,98.51,241600001.0
2009-04-20 15:39:00,98.51,98.52,98.505,98.52,152999999.0
2009-04-20 15:40:00,98.51,98.53,98.49,98.49,170800000.0
2009-04-20 15:41:00,98.49,98.49,98.43,98.46,335600002.0
2009-04-20 15:42:00,98.455,98.47,98.45,98.45,176800000.0
2009-04-20 15:43:00,98.455,98.47,98.42,98.43,201200001.0
2009-04-20 15:44:00,98.425,98.44,98.39,98.41,377999996.0
2009-04-20 15:45:00,98.405,98.48,98.395,98.47,362100000.0
2009-04-20 15:46:00,98.47,98.52,98.44,98.47,511999996.0
2009-04-20 15:47:00,98.465,98.49,98.46,98.47,569200003.0
2009-04-20 15:48:00,98.47,98.47,98.45,98.46,282399997.0
2009-04-20 15:49:00,98.46,98.475,98.45,98.46,184400001.0
2009-04-20 15:50:00,98.46,98.46,98.44,98.44,164200000.0
2009-04-20 15:51:00,98.44,98.45,98.43,98.44,185000000.0
2009-04-20 15:52:00,98.44,98.475,98.44,98.46,304799998.0
2009-04-20 15:53:00,98.47,98.5,98.45,98.455,302799998.0
2009-04-20 15:54:00,98.445,98.49,98.445,98.485,299000003.0
2009-04-20 15:55:00,98.485,98.505,98.465,98.495,123800000.0
2009-04-20 15:56:00,98.495,98.495,98.465,98.465,129600000.0
2009-04-20 15:57:00,98.465,98.49,98.465,98.49,133200000.0
2009-04-20 15:58:00,98.49,98.515,98.48,98.48,349300000.0
2009-04-20 15:59:00,98.48,98.515,98.48,98.515,122600001.0
2009-04-20 16:00:00,98.505,98.515,98.485,98.495,268600000.0
2009-04-20 16:01:00,98.495,98.515,98.47,98.48,348399999.0
2009-04-20 16:02:00,98.49,98.5,98.475,98.495,146200000.0
2009-04-20 16:03:00,98.5,98.515,98.49,98.5,139200000.0
2009-04-20 16:04:00,98.495,98.495,98.47,98.475,212000000.0
2009-04-20 16:05:00,98.475,98.485,98.47,98.485,158000000.0
2009-04-20 16:06:00,98.485,98.505,98.485,98.49,117800000.0
2009-04-20 16:07:00,98.49,98.49,98.47,98.475,145800000.0
2009-04-20 16:08:00,98.485,98.49,98.48,98.49,159000000.0
2009-04-20 16:09:00,98.49,98.5,98.485,98.485,191800000.0
2009-04-20 16:10:00,98.485,98.53,98.475,98.495,324800001.0
2009-04-20 16:11:00,98.5,98.51,98.46,98.485,356899999.0
2009-04-20 16:12:00,98.48,98.53,98.47,98.52,278599999.0
2009-04-20 16:13:00,98.515,98.515,98.45,98.46,427900000.0
2009-04-20 16:14:00,98.455,98.51,98.44,98.45,323600001.0
2009-04-20 16:15:00,98.455,98.47,98.45,98.46,173200000.0
2009-04-20 16:16:00,98.455,98.5,98.445,98.47,319000001.0
2009-04-20 16:17:00,98.475,98.475,98.425,98.44,217600000.0
2009-04-20 16:18:00,98.44,98.445,98.385,98.44,177800001.0
2009-04-20 16:19:00,98.445,98.46,98.42,98.43,349400000.0
2009-04-20 16:20:00,98.43,98.43,98.39,98.39,276599999.0
2009-04-20 16:21:00,98.39,98.44,98.385,98.43,157800000.0
2009-04-20 16:22:00,98.435,98.455,98.41,98.425,207800000.0
2009-04-20 16:23:00,98.43,98.455,98.415,98.455,224000000.0
2009-04-20 16:24:00,98.455,98.48,98.45,98.465,392800000.0
2009-04-20 16:25:00,98.465,98.48,98.45,98.475,272400001.0
2009-04-20 16:26:00,98.475,98.49,98.47,98.485,74000000.0
2009-04-20 16:27:00,98.485,98.52,98.485,98.52,511600000.0
2009-04-20 16:28:00,98.52,98.59,98.52,98.565,423200000.0
2009-04-20 16:29:00,98.565,98.57,98.53,98.54,131000000.0
2009-04-20 16:30:00,98.54,98.545,98.47,98.52,546900000.0
2009-04-20 16:31:00,98.52,98.55,98.51,98.52,259000000.0
2009-04-20 16:32:00,98.52,98.53,98.485,98.49,518200000.0
2009-04-20 16:33:00,98.49,98.495,98.48,98.49,249600000.0
2009-04-20 16:34:00,98.49,98.5,98.485,98.49,275000000.0
2009-04-20 16:35:00,98.49,98.5,98.485,98.49,161800000.0
2009-04-20 16:36:00,98.49,98.49,98.465,98.475,168000000.0
2009-04-20 16:37:00,98.475,98.48,98.45,98.45,161100000.0
2009-04-20 16:38:00,98.445,98.45,98.44,98.44,235200000.0
2009-04-20 16:39:00,98.44,98.445,98.44,98.445,68400000.0
2009-04-20 16:40:00,98.445,98.455,98.44,98.45,150799998.0
2009-04-20 16:41:00,98.45,98.49,98.44,98.44,161099997.0
2009-04-20 16:42:00,98.44,98.46,98.345,98.36,549600000.0
2009-04-20 16:43:00,98.37,98.39,98.34,98.34,480399998.0
2009-04-20 16:44:00,98.345,98.36,98.33,98.335,280800000.0
2009-04-20 16:45:00,98.34,98.34,98.305,98.315,585900000.0
2009-04-20 16:46:00,98.31,98.31,98.275,98.285,244899998.0
2009-04-20 16:47:00,98.28,98.29,98.255,98.26,498300001.0
2009-04-20 16:48:00,98.26,98.275,98.23,98.235,265300001.0
2009-04-20 16:49:00,98.23,98.26,98.21,98.235,596800001.0
2009-04-20 16:50:00,98.245,98.28,98.24,98.275,556400000.0
2009-04-20 16:51:00,98.265,98.305,98.265,98.3,472400003.0
2009-04-20 16:52:00,98.3,98.34,98.295,98.34,754200004.0
2009-04-20 16:53:00,98.34,98.34,98.32,98.34,341799995.0
2009-04-20 16:54:00,98.345,98.355,98.335,98.345,153800000.0
2009-04-20 16:55:00,98.345,98.36,98.345,98.355,328800003.0
2009-04-20 16:56:00,98.355,98.365,98.345,98.36,189800000.0
2009-04-20 16:57:00,98.36,98.36,98.335,98.335,351800002.0
2009-04-20 16:58:00,98.335,98.355,98.335,98.345,211500000.0
2009-04-20 16:59:00,98.345,98.345,98.33,98.34,120600000.0
2009-04-20 17:00:00,98.34,98.385,98.335,98.37,304300000.0
2009-04-20 17:01:00,98.38,98.38,98.345,98.35,231900000.0
2009-04-20 17:02:00,98.35,98.35,98.33,98.33,402200001.0
2009-04-20 17:03:00,98.33,98.33,98.31,98.31,191200000.0
2009-04-20 17:04:00,98.31,98.33,98.31,98.315,223600001.0
2009-04-20 17:05:00,98.315,98.315,98.285,98.305,343600001.0
2009-04-20 17:06:00,98.305,98.315,98.3,98.305,214200000.0
2009-04-20 17:07:00,98.305,98.31,98.3,98.3,302200000.0
2009-04-20 17:08:00,98.3,98.335,98.3,98.335,232200001.0
2009-04-20 17:09:00,98.335,98.335,98.295,98.335,531800000.0
2009-04-20 17:10:00,98.335,98.34,98.325,98.33,161100001.0
2009-04-20 17:11:00,98.33,98.34,98.32,98.34,203800003.0
2009-04-20 17:12:00,98.34,98.34,98.32,98.33,133800001.0
2009-04-20 17:13:00,98.32,98.32,98.29,98.3,323300001.0
2009-04-20 17:14:00,98.3,98.31,98.295,98.295,126600001.0
2009-04-20 17:15:00,98.295,98.31,98.295,98.31,244400000.0
2009-04-20 17:16:00,98.31,98.325,98.305,98.325,428700005.0
2009-04-20 17:17:00,98.335,98.35,98.33,98.345,240199998.0
2009-04-20 17:18:00,98.35,98.35,98.305,98.305,149000000.0
2009-04-20 17:19:00,98.305,98.31,98.305,98.305,104000002.0
2009-04-20 17:20:00,98.31,98.325,98.31,98.325,165399999.0
2009-04-20 17:21:00,98.32,98.335,98.315,98.325,160100002.0
2009-04-20 17:22:00,98.325,98.345,98.32,98.335,270800001.0
2009-04-20 17:23:00,98.335,98.365,98.335,98.355,315000001.0
2009-04-20 17:24:00,98.355,98.36,98.335,98.345,243000001.0
2009-04-20 17:25:00,98.35,98.35,98.32,98.33,289399998.0
2009-04-20 17:26:00,98.335,98.335,98.31,98.33,415199997.0
2009-04-20 17:27:00,98.33,98.345,98.32,98.335,202600000.0
2009-04-20 17:28:00,98.33,98.345,98.325,98.34,434599994.0
2009-04-20 17:29:00,98.34,98.345,98.335,98.335,98200002.0
2009-04-20 17:30:00,98.335,98.37,98.305,98.31,218200000.0
2009-04-20 17:31:00,98.31,98.325,98.29,98.29,312600000.0
2009-04-20 17:32:00,98.295,98.305,98.275,98.285,409400001.0
2009-04-20 17:33:00,98.275,98.285,98.24,98.28,308200001.0
2009-04-20 17:34:00,98.275,98.305,98.275,98.295,135599999.0
2009-04-20 17:35:00,98.295,98.305,98.29,98.3,53600000.0
2009-04-20 17:36:00,98.3,98.31,98.27,98.28,164799998.0
2009-04-20 17:37:00,98.275,98.29,98.27,98.275,233000002.0
2009-04-20 17:38:00,98.285,98.3,98.28,98.295,186799999.0
2009-04-20 17:39:00,98.295,98.3,98.285,98.29,212000000.0
2009-04-20 17:40:00,98.295,98.31,98.295,98.31,32600000.0
2009-04-20 17:41:00,98.31,98.31,98.3,98.305,72400000.0
2009-04-20 17:42:00,98.305,98.32,98.305,98.31,69500000.0
2009-04-20 17:43:00,98.315,98.34,98.315,98.33,126400000.0
2009-04-20 17:44:00,98.325,98.34,98.325,98.335,126200000.0
2009-04-20 17:45:00,98.335,98.335,98.315,98.315,109999999.0
2009-04-20 17:46:00,98.315,98.33,98.315,98.325,88800000.0
2009-04-20 17:47:00,98.325,98.325,98.32,98.325,41400000.0
2009-04-20 17:48:00,98.325,98.325,98.32,98.325,73000000.0
2009-04-20 17:49:00,98.325,98.335,98.31,98.325,98600000.0
2009-04-20 17:50:00,98.33,98.34,98.33,98.33,113199999.0
2009-04-20 17:51:00,98.335,98.345,98.33,98.34,114000000.0
2009-04-20 17:52:00,98.335,98.345,98.335,98.345,45200000.0
2009-04-20 17:53:00,98.345,98.345,98.335,98.34,131400000.0
2009-04-20 17:54:00,98.345,98.345,98.34,98.34,9800000.0
2009-04-20 17:55:00,98.34,98.34,98.32,98.335,149199999.0
2009-04-20 17:56:00,98.335,98.345,98.335,98.34,40600000.0
2009-04-20 17:57:00,98.335,98.34,98.33,98.33,105800000.0
2009-04-20 17:58:00,98.325,98.33,98.305,98.305,88000001.0
2009-04-20 17:59:00,98.305,98.31,98.28,98.29,237199998.0
2009-04-20 18:00:00,98.29,98.29,98.27,98.27,615000004.0
2009-04-20 18:01:00,98.26,98.28,98.23,98.25,574799999.0
2009-04-20 18:02:00,98.25,98.25,98.215,98.23,387600002.0
2009-04-20 18:03:00,98.22,98.22,98.18,98.18,524799999.0
2009-04-20 18:04:00,98.18,98.18,98.1,98.115,859199994.0
2009-04-20 18:05:00,98.11,98.135,98.085,98.085,813800005.0
2009-04-20 18:06:00,98.085,98.105,98.045,98.055,806999997.0
2009-04-20 18:07:00,98.06,98.06,98.03,98.04,842300002.0
2009-04-20 18:08:00,98.045,98.05,98.025,98.035,229800001.0
2009-04-20 18:09:00,98.03,98.03,98.01,98.01,390800001.0
2009-04-20 18:10:00,98.01,98.02,97.96,97.99,588200000.0
2009-04-20 18:11:00,98.0,98.015,97.975,97.99,771000001.0
2009-04-20 18:12:00,97.99,98.03,97.96,98.01,872800003.0
2009-04-20 18:13:00,98.01,98.03,98.0,98.02,324600000.0
2009-04-20 18:14:00,98.02,98.04,98.005,98.03,234200001.0
2009-04-20 18:15:00,98.03,98.055,98.025,98.04,202500000.0
2009-04-20 18:16:00,98.04,98.05,98.015,98.045,556600002.0
2009-04-20 18:17:00,98.045,98.085,98.04,98.085,657599999.0
2009-04-20 18:18:00,98.085,98.085,98.06,98.06,174600000.0
2009-04-20 18:19:00,98.07,98.07,98.055,98.06,252000001.0
2009-04-20 18:20:00,98.06,98.06,98.045,98.05,164800001.0
2009-04-20 18:21:00,98.05,98.07,98.05,98.065,190200000.0
2009-04-20 18:22:00,98.065,98.065,98.05,98.05,439599998.0
2009-04-20 18:23:00,98.05,98.095,98.045,98.095,651499996.0
2009-04-20 18:24:00,98.095,98.1,98.065,98.065,602299998.0
2009-04-20 18:25:00,98.07,98.08,98.055,98.065,329000004.0
2009-04-20 18:26:00,98.07,98.08,98.05,98.05,282900000.0
2009-04-20 18:27:00,98.05,98.07,98.05,98.07,257799999.0
2009-04-20 18:28:00,98.07,98.08,98.07,98.075,156800005.0
2009-04-20 18:29:00,98.085,98.085,98.065,98.065,34800000.0
2009-04-20 18:30:00,98.065,98.07,98.035,98.05,190999999.0
2009-04-20 18:31:00,98.04,98.05,98.025,98.04,321800000.0
2009-04-20 18:32:00,98.04,98.05,98.0,98.005,446800000.0
2009-04-20 18:33:00,98.005,98.005,97.98,97.99,302100000.0
2009-04-20 18:34:00,97.98,97.985,97.98,97.98,47800000.0
2009-04-20 18:35:00,97.98,97.995,97.98,97.98,277600005.0
2009-04-20 18:36:00,97.98,97.98,97.965,97.965,166200000.0
2009-04-20 18:37:00,97.96,97.98,97.96,97.98,191200003.0
2009-04-20 18:38:00,97.97,97.985,97.96,97.96,147400000.0
2009-04-20 18:39:00,97.96,97.96,97.955,97.96,54400000.0
2009-04-20 18:40:00,97.96,97.97,97.955,97.955,177200000.0
2009-04-20 18:41:00,97.945,97.95,97.915,97.925,465600000.0
2009-04-20 18:42:00,97.92,97.93,97.91,97.92,420300002.0
2009-04-20 18:43:00,97.92,97.92,97.86,97.875,344000001.0
2009-04-20 18:44:00,97.875,97.89,97.87,97.885,218700005.0
2009-04-20 18:45:00,97.885,97.92,97.885,97.92,545800000.0
2009-04-20 18:46:00,97.92,97.93,97.91,97.915,261400002.0
2009-04-20 18:47:00,97.915,97.915,97.895,97.9,404800003.0
2009-04-20 18:48:00,97.9,97.925,97.89,97.925,351200000.0
2009-04-20 18:49:00,97.925,97.93,97.915,97.915,32400000.0
2009-04-20 18:50:00,97.915,97.93,97.88,97.91,470500000.0
2009-04-20 18:51:00,97.905,97.935,97.9,97.9,420900003.0
2009-04-20 18:52:00,97.9,97.92,97.9,97.915,208199995.0
2009-04-20 18:53:00,97.915,97.93,97.915,97.93,94800000.0
2009-04-20 18:54:00,97.93,97.95,97.93,97.94,332300001.0
2009-04-20 18:55:00,97.93,97.945,97.93,97.945,131900002.0
2009-04-20 18:56:00,97.935,97.935,97.925,97.925,163600000.0
2009-04-20 18:57:00,97.925,97.935,97.915,97.93,329199999.0
2009-04-20 18:58:00,97.935,97.95,97.925,97.95,361599999.0
2009-04-20 18:59:00,97.945,97.96,97.945,97.955,108500000.0
2009-04-20 19:00:00,97.955,97.96,97.93,97.935,338800000.0
2009-04-20 19:01:00,97.93,97.95,97.925,97.95,475000004.0
2009-04-20 19:02:00,97.95,97.97,97.945,97.97,194800002.0
2009-04-20 19:03:00,97.97,97.99,97.965,97.975,182000000.0
2009-04-20 19:04:00,97.975,97.985,97.965,97.97,163000001.0
2009-04-20 19:05:00,97.97,97.975,97.94,97.95,410200000.0
2009-04-20 19:06:00,97.955,97.955,97.935,97.945,249600000.0
2009-04-20 19:07:00,97.95,97.95,97.91,97.92,302699999.0
2009-04-20 19:08:00,97.92,97.92,97.88,97.88,294300000.0
2009-04-20 19:09:00,97.88,97.885,97.86,97.87,457900005.0
2009-04-20 19:10:00,97.87,97.87,97.84,97.84,315199999.0
2009-04-20 19:11:00,97.84,97.86,97.84,97.855,135800000.0
2009-04-20 19:12:00,97.855,97.86,97.84,97.84,180799999.0
2009-04-20 19:13:00,97.84,97.84,97.8,97.835,605100005.0
2009-04-20 19:14:00,97.845,97.845,97.82,97.82,146200002.0
2009-04-20 19:15:00,97.82,97.83,97.815,97.82,417800004.0
2009-04-20 19:16:00,97.82,97.82,97.8,97.8,638600017.0
2009-04-20 19:17:00,97.8,97.81,97.785,97.8,564200001.0
2009-04-20 19:18:00,97.795,97.81,97.785,97.81,328800003.0
2009-04-20 19:19:00,97.815,97.82,97.805,97.82,204199999.0
2009-04-20 19:20:00,97.83,97.84,97.82,97.83,236400001.0
2009-04-20 19:21:00,97.83,97.86,97.82,97.86,523400002.0
2009-04-20 19:22:00,97.85,97.87,97.85,97.87,417800006.0
2009-04-20 19:23:00,97.86,97.86,97.85,97.86,437200002.0
2009-04-20 19:24:00,97.86,97.88,97.86,97.875,120800001.0
2009-04-20 19:25:00,97.875,97.895,97.87,97.895,95800000.0
2009-04-20 19:26:00,97.895,97.97,97.895,97.935,449399998.0
2009-04-20 19:27:00,97.935,97.94,97.92,97.935,329999999.0
2009-04-20 19:28:00,97.935,97.96,97.935,97.94,232800000.0
2009-04-20 19:29:00,97.935,97.94,97.925,97.93,219000001.0
2009-04-20 19:30:00,97.925,97.925,97.905,97.925,130400001.0
2009-04-20 19:31:00,97.915,97.92,97.88,97.88,79200000.0
2009-04-20 19:32:00,97.885,97.92,97.885,97.91,335200003.0
2009-04-20 19:33:00,97.92,97.94,97.905,97.94,285600004.0
2009-04-20 19:34:00,97.94,97.955,97.915,97.935,151400001.0
2009-04-20 19:35:00,97.925,97.925,97.915,97.925,207800004.0
2009-04-20 19:36:00,97.925,97.925,97.905,97.905,50000000.0
2009-04-20 19:37:00,97.905,97.915,97.885,97.905,321399997.0
2009-04-20 19:38:00,97.91,97.91,97.885,97.885,208400000.0
2009-04-20 19:39:00,97.89,97.925,97.89,97.925,181599998.0
2009-04-20 19:40:00,97.925,97.94,97.925,97.925,128300000.0
2009-04-20 19:41:00,97.925,97.935,97.885,97.915,323600002.0
2009-04-20 19:42:00,97.905,97.93,97.9,97.92,149100001.0
2009-04-20 19:43:00,97.92,97.935,97.905,97.905,187400000.0
2009-04-20 19:44:00,97.905,97.95,97.905,97.945,185200000.0
2009-04-20 19:45:00,97.94,97.945,97.935,97.935,198000000.0
2009-04-20 19:46:00,97.935,97.935,97.885,97.885,294600000.0
2009-04-20 19:47:00,97.885,97.895,97.875,97.885,50000000.0
2009-04-20 19:48:00,97.89,97.89,97.87,97.87,32800000.0
2009-04-20 19:49:00,97.88,97.89,97.875,97.885,183400002.0
2009-04-20 19:50:00,97.895,97.905,97.87,97.87,212799999.0
2009-04-20 19:51:00,97.87,97.87,97.82,97.83,108600001.0
2009-04-20 19:52:00,97.825,97.845,97.805,97.835,189400000.0
2009-04-20 19:53:00,97.84,97.85,97.825,97.84,209000000.0
2009-04-20 19:54:00,97.85,97.86,97.84,97.84,223000000.0
2009-04-20 19:55:00,97.84,97.865,97.83,97.86,266300001.0
2009-04-20 19:56:00,97.855,97.855,97.81,97.82,177800002.0
2009-04-20 19:57:00,97.825,97.84,97.82,97.825,49800000.0
2009-04-20 19:58:00,97.83,97.84,97.825,97.84,42000000.0
2009-04-20 19:59:00,97.84,97.85,97.83,97.84,208000002.0
2009-04-20 20:00:00,97.84,97.85,97.82,97.83,416400006.0
2009-04-20 20:01:00,97.83,97.83,97.82,97.82,67200001.0
2009-04-20 20:02:00,97.82,97.82,97.755,97.775,638100001.0
2009-04-20 20:03:00,97.775,97.805,97.77,97.805,123600000.0
2009-04-20 20:04:00,97.8,97.805,97.775,97.79,278999999.0
2009-04-20 20:05:00,97.785,97.79,97.76,97.79,175000000.0
2009-04-20 20:06:00,97.79,97.79,97.76,97.78,312000000.0
2009-04-20 20:07:00,97.775,97.775,97.755,97.76,136200000.0
2009-04-20 20:08:00,97.765,97.765,97.7,97.7,433900002.0
2009-04-20 20:09:00,97.7,97.74,97.7,97.73,552400013.0
2009-04-20 20:10:00,97.73,97.74,97.65,97.67,803799999.0
2009-04-20 20:11:00,97.67,97.68,97.67,97.68,401399999.0
2009-04-20 20:12:00,97.68,97.73,97.67,97.73,525600001.0
2009-04-20 20:13:00,97.73,97.745,97.725,97.73,344600003.0
2009-04-20 20:14:00,97.735,97.74,97.71,97.71,274200004.0
2009-04-20 20:15:00,97.705,97.705,97.66,97.67,414100002.0
2009-04-20 20:16:00,97.67,97.68,97.66,97.68,146600000.0
2009-04-20 20:17:00,97.68,97.68,97.665,97.67,326600007.0
2009-04-20 20:18:00,97.67,97.71,97.67,97.71,270600003.0
2009-04-20 20:19:00,97.71,97.715,97.69,97.7,591600008.0
2009-04-20 20:20:00,97.71,97.74,97.71,97.71,354600001.0
2009-04-20 20:21:00,97.715,97.735,97.71,97.735,244999999.0
2009-04-20 20:22:00,97.735,97.76,97.73,97.76,277000001.0
2009-04-20 20:23:00,97.76,97.795,97.76,97.785,332400001.0
2009-04-20 20:24:00,97.79,97.815,97.775,97.775,350000000.0
2009-04-20 20:25:00,97.775,97.79,97.77,97.785,304000000.0
2009-04-20 20:26:00,97.785,97.785,97.76,97.785,287199999.0
2009-04-20 20:27:00,97.785,97.845,97.785,97.845,174400000.0
2009-04-20 20:28:00,97.84,97.85,97.81,97.815,390400002.0
2009-04-20 20:29:00,97.815,97.82,97.79,97.79,409400001.0
2009-04-20 20:30:00,97.795,97.795,97.77,97.785,295200002.0
2009-04-20 20:31:00,97.785,97.79,97.78,97.78,289199998.0
2009-04-20 20:32:00,97.78,97.78,97.77,97.77,284999999.0
2009-04-20 20:33:00,97.77,97.78,97.76,97.76,129599999.0
2009-04-20 20:34:00,97.76,97.77,97.76,97.765,221000000.0
2009-04-20 20:35:00,97.765,97.765,97.765,97.765,78600000.0
2009-04-20 20:36:00,97.765,97.77,97.75,97.77,272600001.0
2009-04-20 20:37:00,97.76,97.77,97.76,97.77,183800000.0
2009-04-20 20:38:00,97.77,97.77,97.76,97.76,52800000.0
2009-04-20 20:39:00,97.745,97.76,97.74,97.76,165600000.0
2009-04-20 20:40:00,97.76,97.77,97.76,97.77,57000000.0
2009-04-20 20:41:00,97.77,97.8,97.77,97.8,323200005.0
2009-04-20 20:42:00,97.8,97.825,97.8,97.82,590400007.0
2009-04-20 20:43:00,97.82,97.905,97.82,97.905,535999997.0
2009-04-20 20:44:00,97.9,97.92,97.875,97.88,555799999.0
2009-04-20 20:45:00,97.89,97.9,97.88,97.89,279599997.0
2009-04-20 20:46:00,97.885,97.885,97.85,97.86,593100004.0
2009-04-20 20:47:00,97.865,97.865,97.855,97.86,65800001.0
2009-04-20 20:48:00,97.86,97.86,97.83,97.84,359800002.0
2009-04-20 20:49:00,97.84,97.86,97.84,97.855,255000002.0
2009-04-20 20:50:00,97.86,97.86,97.84,97.84,124000000.0
2009-04-20 20:51:00,97.84,97.84,97.82,97.83,102400000.0
2009-04-20 20:52:00,97.83,97.845,97.82,97.84,97800000.0
2009-04-20 20:53:00,97.84,97.84,97.815,97.83,190600000.0
2009-04-20 20:54:00,97.82,97.84,97.74,97.78,353600000.0
2009-04-20 20:55:00,97.785,97.81,97.78,97.785,253600000.0
2009-04-20 20:56:00,97.785,97.8,97.77,97.775,501599998.0
2009-04-20 20:57:00,97.775,97.82,97.77,97.785,698300000.0
2009-04-20 20:58:00,97.785,97.795,97.785,97.79,106200000.0
2009-04-20 20:59:00,97.79,97.85,97.77,97.83,699200000.0
2009-04-20 21:00:00,97.83,97.83,97.805,97.815,272400000.0
2009-04-20 21:01:00,97.81,97.845,97.81,97.845,163200000.0
2009-04-20 21:02:00,97.845,97.87,97.84,97.87,451600002.0
2009-04-20 21:03:00,97.87,97.87,97.855,97.865,142600000.0
2009-04-20 21:04:00,97.86,97.865,97.84,97.865,99800000.0
2009-04-20 21:05:00,97.865,97.865,97.85,97.86,79900001.0
2009-04-20 21:06:00,97.86,97.87,97.85,97.87,77600000.0
2009-04-20 21:07:00,97.865,97.87,97.86,97.86,27200000.0
2009-04-20 21:08:00,97.855,97.855,97.845,97.855,174200000.0
2009-04-20 21:09:00,97.845,97.86,97.845,97.86,155199998.0
2009-04-20 21:10:00,97.86,97.875,97.855,97.875,195200000.0
2009-04-20 21:11:00,97.875,97.89,97.875,97.875,126200000.0
2009-04-20 21:12:00,97.89,97.9,97.875,97.895,325800002.0
2009-04-20 21:13:00,97.895,97.895,97.89,97.895,43600000.0
2009-04-20 21:14:00,97.895,97.895,97.88,97.885,130699999.0
2009-04-20 21:15:00,97.885,97.89,97.885,97.89,87200000.0
2009-04-20 21:16:00,97.89,97.89,97.85,97.875,463800000.0
2009-04-20 21:17:00,97.88,97.885,97.855,97.87,481799999.0
2009-04-20 21:18:00,97.865,97.875,97.865,97.875,27900000.0
2009-04-20 21:19:00,97.87,97.87,97.865,97.865,17800000.0
2009-04-20 21:20:00,97.855,97.87,97.85,97.855,55400001.0
2009-04-20 21:21:00,97.855,97.855,97.85,97.855,30800000.0
2009-04-20 21:22:00,97.855,97.865,97.845,97.855,198599998.0
2009-04-20 21:23:00,97.855,97.855,97.845,97.845,165999999.0
2009-04-20 21:24:00,97.85,97.865,97.85,97.855,65600000.0
2009-04-20 21:25:00,97.855,97.855,97.83,97.835,74000000.0
2009-04-20 21:26:00,97.835,97.835,97.815,97.82,178300000.0
2009-04-20 21:27:00,97.82,97.825,97.81,97.82,99700000.0
2009-04-20 21:28:00,97.82,97.825,97.815,97.825,78000000.0
2009-04-20 21:29:00,97.825,97.825,97.825,97.825,21200000.0
2009-04-20 21:30:00,97.825,97.875,97.825,97.87,223199998.0
2009-04-20 21:31:00,97.87,97.88,97.86,97.88,158399998.0
2009-04-20 21:32:00,97.885,97.94,97.88,97.93,331400001.0
2009-04-20 21:33:00,97.925,97.925,97.9,97.91,384900001.0
2009-04-20 21:34:00,97.91,97.92,97.9,97.905,310199998.0
2009-04-20 21:35:00,97.905,97.92,97.895,97.92,367800000.0
2009-04-20 21:36:00,97.94,97.955,97.93,97.94,214800000.0
2009-04-20 21:37:00,97.945,97.95,97.915,97.925,429199998.0
2009-04-20 21:38:00,97.93,97.93,97.925,97.925,161800001.0
2009-04-20 21:39:00,97.92,97.92,97.9,97.92,411999999.0
2009-04-20 21:40:00,97.92,97.92,97.905,97.92,308400003.0
2009-04-20 21:41:00,97.93,97.93,97.91,97.91,403499997.0
2009-04-20 21:42:00,97.91,97.91,97.88,97.885,254000000.0
2009-04-20 21:43:00,97.885,97.915,97.885,97.91,236600002.0
2009-04-20 21:44:00,97.91,97.93,97.905,97.925,623600003.0
2009-04-20 21:45:00,97.925,97.93,97.905,97.915,554400004.0
2009-04-20 21:46:00,97.915,97.94,97.915,97.915,450200003.0
2009-04-20 21:47:00,97.915,97.94,97.915,97.935,244199999.0
2009-04-20 21:48:00,97.935,97.95,97.935,97.95,226100000.0
2009-04-20 21:49:00,97.945,97.95,97.945,97.95,57400000.0
2009-04-20 21:50:00,97.95,97.95,97.905,97.91,250700000.0
2009-04-20 21:51:00,97.915,97.915,97.9,97.9,122500000.0
2009-04-20 21:52:00,97.905,97.92,97.905,97.91,92000000.0
2009-04-20 21:53:00,97.91,97.91,97.9,97.905,90700000.0
2009-04-20 21:54:00,97.905,97.905,97.885,97.885,100600000.0
2009-04-20 21:55:00,97.885,97.885,97.86,97.87,291199999.0
2009-04-20 21:56:00,97.87,97.89,97.87,97.88,287799995.0
2009-04-20 21:57:00,97.88,97.89,97.88,97.89,131399997.0
2009-04-20 21:58:00,97.9,97.9,97.875,97.88,139699999.0
2009-04-20 21:59:00,97.86,97.86,97.825,97.825,335800001.0
2009-04-20 22:00:00,97.825,97.84,97.825,97.83,230200000.0
2009-04-20 22:01:00,97.825,97.835,97.82,97.82,49200000.0
2009-04-20 22:02:00,97.835,97.84,97.82,97.835,203900000.0
2009-04-20 22:03:00,97.835,97.84,97.825,97.84,95800000.0
2009-04-20 22:04:00,97.83,97.855,97.83,97.85,264500000.0
2009-04-20 22:05:00,97.855,97.88,97.855,97.865,116200000.0
2009-04-20 22:06:00,97.875,97.92,97.875,97.92,149500000.0
2009-04-20 22:07:00,97.915,97.915,97.865,97.91,305400000.0
2009-04-20 22:08:00,97.91,97.935,97.91,97.92,84700000.0
2009-04-20 22:09:00,97.92,97.92,97.905,97.915,161600000.0
2009-04-20 22:10:00,97.915,97.915,97.865,97.885,285100000.0
2009-04-20 22:11:00,97.885,97.91,97.88,97.91,397600000.0
2009-04-20 22:12:00,97.91,97.915,97.91,97.915,14800000.0
2009-04-20 22:13:00,97.915,97.93,97.915,97.925,224599993.0
2009-04-20 22:14:00,97.94,97.96,97.94,97.96,49800000.0
2009-04-20 22:15:00,97.955,97.96,97.94,97.945,58300000.0
2009-04-20 22:16:00,97.935,97.955,97.935,97.945,77800000.0
2009-04-20 22:17:00,97.945,97.95,97.94,97.945,61800000.0
2009-04-20 22:18:00,97.94,97.945,97.935,97.94,57800000.0
2009-04-20 22:19:00,97.955,97.955,97.935,97.935,232400003.0
2009-04-20 22:20:00,97.935,97.935,97.93,97.935,93400000.0
2009-04-20 22:21:00,97.935,97.935,97.935,97.935,8200000.0
2009-04-20 22:22:00,97.94,97.94,97.935,97.94,20000000.0
2009-04-20 22:23:00,97.94,97.94,97.935,97.935,21800000.0
2009-04-20 22:24:00,97.935,97.945,97.915,97.915,61600000.0
2009-04-20 22:25:00,97.915,97.915,97.915,97.915,1000000.0
2009-04-20 22:26:00,97.915,97.915,97.895,97.905,66600000.0
2009-04-20 22:27:00,97.905,97.905,97.89,97.89,45600000.0
2009-04-20 22:28:00,97.885,97.885,97.885,97.885,12800000.0
2009-04-20 22:29:00,97.885,97.895,97.885,97.89,36200000.0
2009-04-20 22:30:00,97.895,97.895,97.89,97.89,81400000.0
2009-04-20 22:31:00,97.89,97.895,97.875,97.875,94800000.0
2009-04-20 22:32:00,97.87,97.88,97.87,97.88,151000001.0
2009-04-20 22:33:00,97.885,97.89,97.875,97.88,273200000.0
2009-04-20 22:34:00,97.88,97.88,97.88,97.88,51200000.0
2009-04-20 22:35:00,97.88,97.925,97.88,97.925,143800000.0
2009-04-20 22:36:00,97.9,97.92,97.9,97.915,141000000.0
2009-04-20 22:37:00,97.915,97.92,97.915,97.92,88000000.0
2009-04-20 22:38:00,97.92,97.92,97.915,97.915,113000000.0
2009-04-20 22:39:00,97.915,97.915,97.915,97.915,127800000.0
2009-04-20 22:40:00,97.915,97.935,97.915,97.935,131600000.0
2009-04-20 22:41:00,97.93,97.93,97.92,97.925,252400000.0
2009-04-20 22:42:00,97.925,97.945,97.925,97.93,120000000.0
2009-04-20 22:43:00,97.925,97.95,97.925,97.93,210900000.0
2009-04-20 22:44:00,97.93,97.935,97.925,97.93,38100000.0
2009-04-20 22:45:00,97.93,97.94,97.925,97.925,30200000.0
2009-04-20 22:46:00,97.94,97.94,97.915,97.92,34200000.0
2009-04-20 22:47:00,97.92,97.92,97.88,97.9,350800002.0
2009-04-20 22:48:00,97.9,97.91,97.9,97.91,27000000.0
2009-04-20 22:49:00,97.91,97.95,97.91,97.925,198200001.0
2009-04-20 22:50:00,97.925,97.95,97.925,97.935,110400000.0
2009-04-20 22:51:00,97.94,97.94,97.925,97.925,113800000.0
2009-04-20 22:52:00,97.918,97.918,97.918,97.918,268199999.0
2009-04-20 22:53:00,97.925,97.94,97.925,97.93,268199999.0
2009-04-20 22:54:00,97.93,97.935,97.925,97.93,230200000.0
2009-04-20 22:55:00,97.93,97.935,97.93,97.935,152800001.0
2009-04-20 22:56:00,97.935,97.945,97.925,97.935,135400000.0
2009-04-20 22:57:00,97.94,97.94,97.935,97.935,59400000.0
2009-04-20 22:58:00,97.935,97.935,97.935,97.935,3000000.0
2009-04-20 22:59:00,97.93,97.935,97.875,97.885,189200001.0
2009-04-20 23:00:00,97.87,97.9,97.87,97.9,70400000.0
2009-04-20 23:01:00,97.915,97.915,97.915,97.915,3200000.0
2009-04-20 23:02:00,97.91,97.915,97.9,97.905,32600000.0
2009-04-20 23:03:00,97.905,97.925,97.895,97.925,18600000.0
2009-04-20 23:04:00,97.935,97.935,97.925,97.925,3000000.0
2009-04-20 23:05:00,97.94,97.94,97.94,97.94,1000000.0
2009-04-20 23:06:00,97.945,97.945,97.945,97.945,4000000.0
2009-04-20 23:07:00,97.945,97.97,97.945,97.97,14600000.0
2009-04-20 23:08:00,97.945,97.945,97.92,97.935,35100000.0
2009-04-20 23:09:00,97.93,97.93,97.911,97.926,9000000.0
2009-04-20 23:10:00,97.93,97.935,97.93,97.935,9000000.0
2009-04-20 23:11:00,97.93,97.935,97.93,97.935,6000000.0
2009-04-20 23:12:00,97.922,97.922,97.916,97.916,3000000.0
2009-04-20 23:13:00,97.935,97.935,97.935,97.935,3000000.0
2009-04-20 23:14:00,97.913,97.921,97.912,97.913,90500000.0
2009-04-20 23:15:00,97.93,97.94,97.915,97.935,90500000.0
2009-04-20 23:16:00,97.935,97.955,97.935,97.95,64400000.0
2009-04-20 23:17:00,97.94,97.955,97.935,97.955,66400000.0
2009-04-20 23:18:00,97.94,97.94,97.935,97.94,34400000.0
2009-04-20 23:19:00,97.935,97.94,97.935,97.94,18600000.0
2009-04-20 23:20:00,97.935,97.965,97.93,97.965,109600000.0
2009-04-20 23:21:00,97.955,97.955,97.955,97.955,21200000.0
2009-04-20 23:22:00,97.96,97.96,97.95,97.95,18800000.0
2009-04-20 23:23:00,97.955,97.955,97.955,97.955,3000000.0
2009-04-20 23:24:00,97.955,97.955,97.955,97.955,3000000.0
2009-04-20 23:25:00,97.955,97.955,97.955,97.955,21000000.0
2009-04-20 23:26:00,97.975,97.975,97.975,97.975,3000000.0
2009-04-20 23:27:00,97.97,97.97,97.97,97.97,6000000.0
2009-04-20 23:28:00,97.97,97.98,97.965,97.975,30200000.0
2009-04-20 23:29:00,97.963,97.966,97.961,97.964,13600000.0
2009-04-20 23:30:00,97.975,97.975,97.975,97.975,13600000.0
2009-04-20 23:31:00,97.97,97.975,97.97,97.975,37600000.0
2009-04-20 23:32:00,97.97,97.98,97.965,97.975,45600000.0
2009-04-20 23:33:00,97.966,97.967,97.966,97.967,89200000.0
2009-04-20 23:34:00,97.975,97.98,97.955,97.955,89200000.0
2009-04-20 23:35:00,97.955,97.955,97.95,97.95,15200000.0
2009-04-20 23:36:00,97.965,97.975,97.96,97.975,29600000.0
2009-04-20 23:37:00,97.975,97.975,97.965,97.965,18000000.0
2009-04-20 23:38:00,97.965,97.965,97.95,97.965,44200000.0
2009-04-20 23:39:00,97.956,97.958,97.946,97.954,53400000.0
2009-04-20 23:40:00,97.965,97.97,97.965,97.97,53400000.0
2009-04-20 23:41:00,97.96,97.964,97.96,97.961,29400000.0
2009-04-20 23:42:00,97.97,97.975,97.97,97.975,29400000.0
2009-04-20 23:43:00,97.97,97.975,97.97,97.975,6600000.0
2009-04-20 23:44:00,97.975,97.975,97.97,97.97,18200000.0
2009-04-20 23:45:00,97.955,97.96,97.955,97.96,31600000.0
2009-04-20 23:46:00,97.965,97.965,97.96,97.96,27400000.0
2009-04-20 23:47:00,97.965,97.965,97.96,97.965,21200000.0
2009-04-20 23:48:00,97.965,97.97,97.96,97.96,27600000.0
2009-04-20 23:49:00,97.965,97.965,97.965,97.965,6000000.0
2009-04-20 23:50:00,97.96,97.96,97.96,97.96,18600000.0
2009-04-20 23:51:00,97.965,97.975,97.965,97.975,42800000.0
2009-04-20 23:52:00,97.966,97.971,97.963,97.967,12200000.0
2009-04-20 23:53:00,97.975,97.975,97.975,97.975,12200000.0
2009-04-20 23:54:00,97.967,97.967,97.958,97.958,84800000.0
2009-04-20 23:55:00,97.985,97.99,97.98,97.985,84800000.0
2009-04-20 23:56:00,97.99,97.995,97.975,97.975,183400001.0
2009-04-20 23:57:00,97.975,97.99,97.975,97.985,90999999.0
2009-04-20 23:58:00,97.985,97.985,97.98,97.98,48800000.0
2009-04-20 23:59:00,97.98,98.0,97.98,98.0,78600000.0
2009-04-21 00:00:00,97.995,97.995,97.98,97.98,227200000.0
2009-04-21 00:01:00,97.995,98.02,97.995,98.0,171800000.0
2009-04-21 00:02:00,98.01,98.01,98.01,98.01,3000000.0
2009-04-21 00:03:00,98.01,98.01,97.995,98.005,86600000.0
2009-04-21 00:04:00,98.0,98.0,97.995,97.995,54800000.0
2009-04-21 00:05:00,97.995,97.995,97.995,97.995,26800000.0
2009-04-21 00:06:00,97.995,98.015,97.995,98.01,77200000.0
2009-04-21 00:07:00,98.01,98.025,98.005,98.02,51700000.0
2009-04-21 00:08:00,98.02,98.02,98.01,98.015,19200000.0
2009-04-21 00:09:00,98.015,98.015,98.015,98.015,7000000.0
2009-04-21 00:10:00,98.015,98.015,98.015,98.015,14000000.0
2009-04-21 00:11:00,98.015,98.015,98.015,98.015,20000000.0
2009-04-21 00:12:00,98.015,98.015,98.015,98.015,30000000.0
2009-04-21 00:13:00,98.015,98.015,98.0,98.015,114000000.0
2009-04-21 00:14:00,98.015,98.015,98.015,98.015,156400000.0
2009-04-21 00:15:00,98.015,98.035,98.015,98.02,136000000.0
2009-04-21 00:16:00,98.035,98.035,98.025,98.03,195400000.0
2009-04-21 00:17:00,98.03,98.045,98.03,98.04,51200000.0
2009-04-21 00:18:00,98.04,98.045,98.035,98.045,58200000.0
2009-04-21 00:19:00,98.05,98.05,98.05,98.05,51600000.0
2009-04-21 00:20:00,98.05,98.05,98.05,98.05,21600000.0
2009-04-21 00:21:00,98.05,98.07,98.05,98.055,83600000.0
2009-04-21 00:22:00,98.055,98.055,98.03,98.045,414600001.0
2009-04-21 00:23:00,98.045,98.045,98.045,98.045,3000000.0
2009-04-21 00:24:00,98.045,98.045,98.045,98.045,65400000.0
2009-04-21 00:25:00,98.045,98.07,98.045,98.06,66600000.0
2009-04-21 00:26:00,98.06,98.08,98.055,98.07,222600000.0
2009-04-21 00:27:00,98.06,98.08,98.06,98.06,132200001.0
2009-04-21 00:28:00,98.06,98.06,98.06,98.06,69600000.0
2009-04-21 00:29:00,98.06,98.07,98.06,98.07,248799993.0
2009-04-21 00:30:00,98.07,98.07,98.06,98.06,158199999.0
2009-04-21 00:31:00,98.06,98.06,98.04,98.05,121200000.0
2009-04-21 00:32:00,98.05,98.05,98.015,98.015,369800001.0
2009-04-21 00:33:00,98.02,98.03,97.99,97.99,299600001.0
2009-04-21 00:34:00,98.0,98.01,97.95,97.98,306399997.0
2009-04-21 00:35:00,97.98,97.99,97.97,97.98,148400001.0
2009-04-21 00:36:00,97.98,98.01,97.98,97.99,169600000.0
2009-04-21 00:37:00,97.99,98.02,97.99,98.01,82600000.0
2009-04-21 00:38:00,98.01,98.01,98.01,98.01,4800000.0
2009-04-21 00:39:00,98.01,98.01,97.985,97.985,113900000.0
2009-04-21 00:40:00,97.985,98.0,97.985,97.995,146600000.0
2009-04-21 00:41:00,97.995,98.0,97.99,98.0,61200001.0
2009-04-21 00:42:00,98.0,98.0,98.0,98.0,9000000.0
2009-04-21 00:43:00,98.0,98.01,98.0,98.005,175200002.0
2009-04-21 00:44:00,98.005,98.03,98.0,98.015,143200001.0
2009-04-21 00:45:00,98.015,98.025,98.015,98.02,20400000.0
2009-04-21 00:46:00,98.03,98.03,98.025,98.025,7600000.0
2009-04-21 00:47:00,98.03,98.035,98.03,98.035,3000000.0
2009-04-21 00:48:00,98.04,98.05,98.025,98.05,23100000.0
2009-04-21 00:49:00,98.04,98.06,98.03,98.06,61200000.0
2009-04-21 00:50:00,98.06,98.09,98.06,98.065,31000000.0
2009-04-21 00:51:00,98.07,98.085,98.07,98.085,8000000.0
2009-04-21 00:52:00,98.085,98.095,98.085,98.085,21000000.0
2009-04-21 00:53:00,98.085,98.085,98.08,98.085,16200000.0
2009-04-21 00:54:00,98.085,98.085,98.065,98.075,72200000.0
2009-04-21 00:55:00,98.075,98.075,98.06,98.06,31200000.0
2009-04-21 00:56:00,98.055,98.06,98.04,98.06,245400000.0
2009-04-21 00:57:00,98.055,98.07,98.055,98.06,28800000.0
2009-04-21 00:58:00,98.06,98.08,98.055,98.08,92000000.0
2009-04-21 00:59:00,98.07,98.07,98.07,98.07,13800000.0
2009-04-21 01:00:00,98.07,98.08,98.07,98.075,9000000.0
2009-04-21 01:01:00,98.07,98.07,98.05,98.055,85800000.0
2009-04-21 01:02:00,98.055,98.07,98.055,98.06,39400000.0
2009-04-21 01:03:00,98.06,98.065,98.03,98.05,84400000.0
2009-04-21 01:04:00,98.06,98.06,98.03,98.05,175800000.0
2009-04-21 01:05:00,98.05,98.065,98.05,98.065,25200000.0
2009-04-21 01:06:00,98.05,98.08,98.05,98.075,22000000.0
2009-04-21 01:07:00,98.08,98.08,98.07,98.08,9600000.0
2009-04-21 01:08:00,98.085,98.11,98.08,98.085,94000000.0
2009-04-21 01:09:00,98.085,98.105,98.08,98.095,39500000.0
2009-04-21 01:10:00,98.095,98.105,98.095,98.095,22800000.0
2009-04-21 01:11:00,98.095,98.1,98.08,98.09,131400000.0
2009-04-21 01:12:00,98.085,98.085,98.075,98.085,62800000.0
2009-04-21 01:13:00,98.075,98.08,98.075,98.08,61000000.0
2009-04-21 01:14:00,98.09,98.115,98.09,98.115,91500001.0
2009-04-21 01:15:00,98.12,98.12,98.11,98.11,34000000.0
2009-04-21 01:16:00,98.11,98.12,98.11,98.12,107600000.0
2009-04-21 01:17:00,98.12,98.12,98.105,98.115,73000000.0
2009-04-21 01:18:00,98.11,98.15,98.11,98.13,92800000.0
2009-04-21 01:19:00,98.13,98.16,98.13,98.15,119400000.0
2009-04-21 01:20:00,98.15,98.155,98.14,98.15,108000000.0
2009-04-21 01:21:00,98.155,98.155,98.15,98.15,19600000.0
2009-04-21 01:22:00,98.145,98.15,98.13,98.135,92200000.0
2009-04-21 01:23:00,98.135,98.15,98.135,98.14,91800000.0
2009-04-21 01:24:00,98.14,98.145,98.12,98.13,115200000.0
2009-04-21 01:25:00,98.12,98.13,98.075,98.085,310400002.0
2009-04-21 01:26:00,98.085,98.1,98.06,98.065,416500000.0
2009-04-21 01:27:00,98.065,98.075,98.015,98.015,310300001.0
2009-04-21 01:28:00,98.01,98.055,98.01,98.015,312200000.0
2009-04-21 01:29:00,98.015,98.015,97.98,97.985,192400000.0
2009-04-21 01:30:00,97.985,98.03,97.985,98.015,152100000.0
2009-04-21 01:31:00,98.02,98.04,97.99,98.02,618100003.0
2009-04-21 01:32:00,98.02,98.03,98.02,98.03,100200000.0
2009-04-21 01:33:00,98.04,98.04,98.02,98.03,74000000.0
2009-04-21 01:34:00,98.02,98.04,98.01,98.03,55200001.0
2009-04-21 01:35:00,98.025,98.025,98.015,98.015,47000000.0
2009-04-21 01:36:00,98.02,98.03,98.01,98.01,61400000.0
2009-04-21 01:37:00,98.02,98.05,98.01,98.03,160200000.0
2009-04-21 01:38:00,98.03,98.04,98.03,98.035,15200000.0
2009-04-21 01:39:00,98.04,98.04,98.04,98.04,5600000.0
2009-04-21 01:40:00,98.045,98.05,98.035,98.045,40000000.0
2009-04-21 01:41:00,98.045,98.06,98.04,98.06,169600000.0
2009-04-21 01:42:00,98.06,98.075,98.06,98.075,81400000.0
2009-04-21 01:43:00,98.075,98.075,98.075,98.075,12000000.0
2009-04-21 01:44:00,98.075,98.075,98.075,98.075,4000000.0
2009-04-21 01:45:00,98.075,98.075,98.07,98.07,17200000.0
2009-04-21 01:46:00,98.065,98.065,98.055,98.055,44800001.0
2009-04-21 01:47:00,98.055,98.06,98.05,98.05,46800000.0
2009-04-21 01:48:00,98.05,98.05,98.03,98.03,85800001.0
2009-04-21 01:49:00,98.03,98.03,97.98,97.98,256000000.0
2009-04-21 01:50:00,97.98,98.0,97.93,97.93,411599998.0
2009-04-21 01:51:00,97.935,97.94,97.92,97.92,149400000.0
2009-04-21 01:52:00,97.92,97.93,97.91,97.925,278799999.0
2009-04-21 01:53:00,97.92,97.93,97.92,97.93,35200000.0
2009-04-21 01:54:00,97.93,97.94,97.85,97.86,321199999.0
2009-04-21 01:55:00,97.85,97.87,97.83,97.86,248700000.0
2009-04-21 01:56:00,97.86,97.86,97.82,97.845,265000000.0
2009-04-21 01:57:00,97.85,97.87,97.84,97.86,172400000.0
2009-04-21 01:58:00,97.845,97.85,97.815,97.83,175000000.0
2009-04-21 01:59:00,97.83,97.835,97.74,97.76,327800000.0
2009-04-21 02:00:00,97.76,97.79,97.73,97.75,406200000.0
2009-04-21 02:01:00,97.74,97.795,97.74,97.79,366100000.0
2009-04-21 02:02:00,97.79,97.82,97.79,97.815,121600000.0
2009-04-21 02:03:00,97.815,97.83,97.795,97.795,469500000.0
2009-04-21 02:04:00,97.795,97.815,97.795,97.815,140500000.0
2009-04-21 02:05:00,97.81,97.81,97.79,97.795,383800006.0
2009-04-21 02:06:00,97.795,97.83,97.79,97.82,507200002.0
2009-04-21 02:07:00,97.82,97.86,97.82,97.86,388399992.0
2009-04-21 02:08:00,97.86,97.875,97.825,97.825,473999996.0
2009-04-21 02:09:00,97.825,97.835,97.81,97.81,359399998.0
2009-04-21 02:10:00,97.805,97.82,97.805,97.81,284399996.0
2009-04-21 02:11:00,97.81,97.81,97.74,97.74,418500001.0
2009-04-21 02:12:00,97.74,97.76,97.72,97.75,407000000.0
2009-04-21 02:13:00,97.75,97.78,97.75,97.77,150000000.0
2009-04-21 02:14:00,97.77,97.79,97.76,97.765,506399996.0
2009-04-21 02:15:00,97.77,97.79,97.77,97.785,313799999.0
2009-04-21 02:16:00,97.785,97.805,97.77,97.78,405000001.0
2009-04-21 02:17:00,97.77,97.8,97.77,97.77,516199994.0
2009-04-21 02:18:00,97.77,97.77,97.76,97.76,142200001.0
2009-04-21 02:19:00,97.76,97.8,97.76,97.775,587600001.0
2009-04-21 02:20:00,97.78,97.805,97.775,97.78,299600001.0
2009-04-21 02:21:00,97.78,97.78,97.77,97.78,165000000.0
2009-04-21 02:22:00,97.78,97.835,97.78,97.79,282400000.0
2009-04-21 02:23:00,97.795,97.83,97.795,97.81,460800001.0
2009-04-21 02:24:00,97.81,97.83,97.79,97.8,273799999.0
2009-04-21 02:25:00,97.805,97.83,97.8,97.82,94400000.0
2009-04-21 02:26:00,97.825,97.835,97.82,97.83,102200000.0
2009-04-21 02:27:00,97.83,97.85,97.83,97.84,169200000.0
2009-04-21 02:28:00,97.84,97.87,97.84,97.85,316400001.0
2009-04-21 02:29:00,97.85,97.86,97.845,97.855,323400000.0
2009-04-21 02:30:00,97.855,97.875,97.855,97.875,188200000.0
2009-04-21 02:31:00,97.87,97.87,97.83,97.86,238400000.0
2009-04-21 02:32:00,97.86,97.86,97.85,97.85,170200002.0
2009-04-21 02:33:00,97.85,97.85,97.84,97.84,408200000.0
2009-04-21 02:34:00,97.84,97.85,97.84,97.85,34200000.0
2009-04-21 02:35:00,97.85,97.87,97.85,97.86,124000000.0
2009-04-21 02:36:00,97.86,97.9,97.86,97.875,292799999.0
2009-04-21 02:37:00,97.875,97.89,97.86,97.865,198600000.0
2009-04-21 02:38:00,97.86,97.89,97.86,97.88,158600000.0
2009-04-21 02:39:00,97.88,97.93,97.88,97.92,201199999.0
2009-04-21 02:40:00,97.92,97.97,97.91,97.94,322800000.0
2009-04-21 02:41:00,97.94,97.945,97.91,97.945,293999997.0
2009-04-21 02:42:00,97.95,97.99,97.94,97.99,436000000.0
2009-04-21 02:43:00,98.0,98.01,97.96,97.98,405600001.0
2009-04-21 02:44:00,97.99,98.0,97.98,97.99,324400000.0
2009-04-21 02:45:00,97.98,98.02,97.98,98.02,315000000.0
2009-04-21 02:46:00,98.015,98.115,98.01,98.115,388399999.0
2009-04-21 02:47:00,98.11,98.11,98.03,98.03,281699999.0
2009-04-21 02:48:00,98.03,98.05,98.02,98.02,308800001.0
2009-04-21 02:49:00,98.02,98.055,98.02,98.05,453200001.0
2009-04-21 02:50:00,98.045,98.06,98.04,98.06,164700000.0
2009-04-21 02:51:00,98.06,98.06,98.04,98.05,233600000.0
2009-04-21 02:52:00,98.06,98.12,98.05,98.11,407700001.0
2009-04-21 02:53:00,98.1,98.115,98.09,98.11,375500001.0
2009-04-21 02:54:00,98.11,98.11,98.04,98.05,165600000.0
2009-04-21 02:55:00,98.055,98.07,97.98,97.98,399100000.0
2009-04-21 02:56:00,97.98,98.01,97.98,98.01,201200001.0
2009-04-21 02:57:00,98.01,98.05,98.01,98.04,417900002.0
2009-04-21 02:58:00,98.03,98.05,98.025,98.05,497000000.0
2009-04-21 02:59:00,98.05,98.085,98.05,98.08,454700001.0
2009-04-21 03:00:00,98.075,98.11,98.07,98.1,284600000.0
2009-04-21 03:01:00,98.1,98.1,98.065,98.07,289400005.0
2009-04-21 03:02:00,98.07,98.09,98.065,98.07,202800002.0
2009-04-21 03:03:00,98.07,98.085,98.045,98.07,282299997.0
2009-04-21 03:04:00,98.07,98.13,98.07,98.125,497000002.0
2009-04-21 03:05:00,98.12,98.18,98.12,98.17,312999999.0
2009-04-21 03:06:00,98.18,98.245,98.18,98.21,278299999.0
2009-04-21 03:07:00,98.195,98.21,98.175,98.2,262400000.0
2009-04-21 03:08:00,98.19,98.195,98.17,98.18,140600000.0
2009-04-21 03:09:00,98.18,98.22,98.17,98.215,560600001.0
2009-04-21 03:10:00,98.21,98.26,98.205,98.255,393599998.0
2009-04-21 03:11:00,98.255,98.34,98.255,98.295,273100000.0
2009-04-21 03:12:00,98.3,98.3,98.25,98.26,402400000.0
2009-04-21 03:13:00,98.26,98.26,98.23,98.23,196600000.0
2009-04-21 03:14:00,98.23,98.23,98.21,98.22,331200000.0
2009-04-21 03:15:00,98.22,98.23,98.22,98.22,120200001.0
2009-04-21 03:16:00,98.22,98.23,98.17,98.18,408800000.0
2009-04-21 03:17:00,98.18,98.24,98.175,98.24,211400000.0
2009-04-21 03:18:00,98.245,98.255,98.21,98.22,221000000.0
2009-04-21 03:19:00,98.22,98.22,98.21,98.21,204000000.0
2009-04-21 03:20:00,98.2,98.21,98.185,98.21,269600000.0
2009-04-21 03:21:00,98.21,98.21,98.2,98.2,111200000.0
2009-04-21 03:22:00,98.2,98.2,98.18,98.18,208600000.0
2009-04-21 03:23:00,98.18,98.18,98.17,98.175,102600000.0
2009-04-21 03:24:00,98.17,98.19,98.17,98.18,209800000.0
2009-04-21 03:25:00,98.18,98.21,98.18,98.19,291000000.0
2009-04-21 03:26:00,98.19,98.2,98.17,98.17,321600004.0
2009-04-21 03:27:00,98.17,98.18,98.17,98.18,94400002.0
2009-04-21 03:28:00,98.18,98.19,98.18,98.18,108000000.0
2009-04-21 03:29:00,98.18,98.18,98.16,98.17,244000000.0
2009-04-21 03:30:00,98.17,98.17,98.12,98.13,232000002.0
2009-04-21 03:31:00,98.13,98.16,98.12,98.145,382099999.0
2009-04-21 03:32:00,98.135,98.17,98.13,98.17,260800000.0
2009-04-21 03:33:00,98.175,98.2,98.17,98.18,291400000.0
2009-04-21 03:34:00,98.19,98.19,98.15,98.15,167999999.0
2009-04-21 03:35:00,98.15,98.15,98.13,98.145,345899998.0
2009-04-21 03:36:00,98.145,98.16,98.145,98.155,61200000.0
2009-04-21 03:37:00,98.155,98.16,98.135,98.15,326099997.0
2009-04-21 03:38:00,98.15,98.15,98.125,98.13,426800010.0
2009-04-21 03:39:00,98.14,98.155,98.13,98.14,142200001.0
2009-04-21 03:40:00,98.135,98.135,98.12,98.125,185800000.0
2009-04-21 03:41:00,98.125,98.13,98.1,98.1,158200000.0
2009-04-21 03:42:00,98.1,98.11,98.09,98.1,146600000.0
2009-04-21 03:43:00,98.11,98.11,98.09,98.09,67800001.0
2009-04-21 03:44:00,98.085,98.09,98.075,98.08,129899999.0
2009-04-21 03:45:00,98.085,98.1,98.08,98.1,107600000.0
2009-04-21 03:46:00,98.1,98.135,98.1,98.135,119400001.0
2009-04-21 03:47:00,98.14,98.155,98.125,98.14,134100000.0
2009-04-21 03:48:00,98.145,98.16,98.14,98.15,137400000.0
2009-04-21 03:49:00,98.15,98.16,98.145,98.155,119400000.0
2009-04-21 03:50:00,98.15,98.155,98.09,98.11,410000004.0
2009-04-21 03:51:00,98.11,98.12,98.1,98.11,216300000.0
2009-04-21 03:52:00,98.11,98.16,98.11,98.15,271200001.0
2009-04-21 03:53:00,98.15,98.15,98.12,98.12,174800002.0
2009-04-21 03:54:00,98.12,98.13,98.11,98.11,155400001.0
2009-04-21 03:55:00,98.11,98.11,98.1,98.1,23600000.0
2009-04-21 03:56:00,98.11,98.11,98.09,98.095,315000005.0
2009-04-21 03:57:00,98.095,98.1,98.08,98.09,192600000.0
2009-04-21 03:58:00,98.09,98.105,98.08,98.1,107200000.0
2009-04-21 03:59:00,98.1,98.1,98.09,98.095,81300000.0
2009-04-21 04:00:00,98.1,98.1,98.075,98.075,272900004.0
2009-04-21 04:01:00,98.075,98.08,98.06,98.075,257400000.0
2009-04-21 04:02:00,98.07,98.1,98.06,98.1,388800005.0
2009-04-21 04:03:00,98.09,98.09,98.075,98.075,180600001.0
2009-04-21 04:04:00,98.075,98.085,98.05,98.05,131200000.0
2009-04-21 04:05:00,98.05,98.05,98.02,98.045,435800004.0
2009-04-21 04:06:00,98.04,98.05,98.03,98.03,78800000.0
2009-04-21 04:07:00,98.03,98.045,98.02,98.03,491200012.0
2009-04-21 04:08:00,98.035,98.04,98.015,98.02,534000010.0
2009-04-21 04:09:00,98.015,98.015,97.98,97.985,376800003.0
2009-04-21 04:10:00,97.985,98.015,97.98,98.01,265799997.0
2009-04-21 04:11:00,98.01,98.02,97.995,98.005,261100000.0
2009-04-21 04:12:00,98.0,98.005,97.99,97.99,127900000.0
2009-04-21 04:13:00,97.99,97.99,97.97,97.975,184600000.0
2009-04-21 04:14:00,97.975,97.99,97.975,97.985,45000000.0
2009-04-21 04:15:00,97.985,98.025,97.98,98.025,140200000.0
2009-04-21 04:16:00,98.025,98.05,98.02,98.045,147099999.0
2009-04-21 04:17:00,98.055,98.055,98.04,98.04,73600000.0
2009-04-21 04:18:00,98.035,98.035,98.03,98.03,33600000.0
2009-04-21 04:19:00,98.035,98.06,98.035,98.035,210600002.0
2009-04-21 04:20:00,98.035,98.05,98.035,98.045,83200000.0
2009-04-21 04:21:00,98.045,98.05,98.025,98.035,98000000.0
2009-04-21 04:22:00,98.035,98.035,98.025,98.025,29600000.0
2009-04-21 04:23:00,98.025,98.03,98.015,98.025,209999999.0
2009-04-21 04:24:00,98.03,98.03,98.015,98.02,246599996.0
2009-04-21 04:25:00,98.02,98.02,98.0,98.01,237600000.0
2009-04-21 04:26:00,98.0,98.01,97.98,98.0,787999998.0
2009-04-21 04:27:00,97.99,98.0,97.99,97.99,280999998.0
2009-04-21 04:28:00,97.99,98.01,97.99,98.01,150399996.0
2009-04-21 04:29:00,98.02,98.02,97.99,97.995,324999998.0
2009-04-21 04:30:00,97.995,98.01,97.995,98.005,124200000.0
2009-04-21 04:31:00,98.005,98.01,98.0,98.01,15800000.0
2009-04-21 04:32:00,98.015,98.025,98.015,98.025,25300000.0
2009-04-21 04:33:00,98.015,98.03,98.005,98.01,186499999.0
2009-04-21 04:34:00,98.01,98.015,98.01,98.01,60200000.0
2009-04-21 04:35:00,98.01,98.065,98.01,98.05,211800001.0
2009-04-21 04:36:00,98.05,98.075,98.045,98.07,131600000.0
2009-04-21 04:37:00,98.075,98.1,98.07,98.1,134500000.0
2009-04-21 04:38:00,98.1,98.1,98.09,98.09,185199999.0
2009-04-21 04:39:00,98.085,98.095,98.08,98.09,238600000.0
2009-04-21 04:40:00,98.09,98.135,98.085,98.135,574400004.0
2009-04-21 04:41:00,98.135,98.135,98.12,98.13,108599999.0
2009-04-21 04:42:00,98.125,98.13,98.12,98.13,60200000.0
2009-04-21 04:43:00,98.13,98.13,98.105,98.115,143200001.0
2009-04-21 04:44:00,98.115,98.13,98.115,98.12,81000000.0
2009-04-21 04:45:00,98.12,98.125,98.105,98.105,126000000.0
2009-04-21 04:46:00,98.105,98.13,98.105,98.13,167800000.0
2009-04-21 04:47:00,98.135,98.135,98.13,98.13,16600000.0
2009-04-21 04:48:00,98.13,98.175,98.13,98.165,111000000.0
2009-04-21 04:49:00,98.16,98.175,98.14,98.14,91300000.0
2009-04-21 04:50:00,98.145,98.165,98.14,98.155,134400000.0
2009-04-21 04:51:00,98.155,98.18,98.15,98.16,176400000.0
2009-04-21 04:52:00,98.16,98.18,98.15,98.16,512999995.0
2009-04-21 04:53:00,98.16,98.16,98.15,98.15,226400003.0
2009-04-21 04:54:00,98.15,98.15,98.135,98.135,412400003.0
2009-04-21 04:55:00,98.135,98.145,98.13,98.14,339400000.0
2009-04-21 04:56:00,98.14,98.155,98.14,98.14,78399999.0
2009-04-21 04:57:00,98.14,98.145,98.13,98.14,101600002.0
2009-04-21 04:58:00,98.14,98.15,98.14,98.14,73199999.0
2009-04-21 04:59:00,98.14,98.15,98.14,98.145,166799997.0
2009-04-21 05:00:00,98.14,98.145,98.135,98.14,237400003.0
2009-04-21 05:01:00,98.145,98.17,98.14,98.15,515399987.0
2009-04-21 05:02:00,98.16,98.17,98.16,98.165,281599996.0
2009-04-21 05:03:00,98.165,98.185,98.165,98.17,171000000.0
2009-04-21 05:04:00,98.175,98.18,98.175,98.18,50600000.0
2009-04-21 05:05:00,98.18,98.18,98.175,98.175,47000000.0
2009-04-21 05:06:00,98.175,98.18,98.17,98.18,75400000.0
2009-04-21 05:07:00,98.175,98.18,98.17,98.18,195000000.0
2009-04-21 05:08:00,98.175,98.185,98.17,98.185,227800000.0
2009-04-21 05:09:00,98.185,98.25,98.185,98.24,274800000.0
2009-04-21 05:10:00,98.245,98.26,98.23,98.26,401199993.0
2009-04-21 05:11:00,98.265,98.28,98.26,98.28,337399999.0
2009-04-21 05:12:00,98.27,98.27,98.2,98.22,447499997.0
2009-04-21 05:13:00,98.215,98.23,98.21,98.22,294199993.0
2009-04-21 05:14:00,98.215,98.23,98.21,98.22,172799999.0
2009-04-21 05:15:00,98.225,98.225,98.19,98.195,476400001.0
2009-04-21 05:16:00,98.2,98.205,98.2,98.205,37400000.0
2009-04-21 05:17:00,98.21,98.215,98.205,98.205,70400000.0
2009-04-21 05:18:00,98.22,98.22,98.21,98.21,103200000.0
2009-04-21 05:19:00,98.21,98.21,98.21,98.21,16800000.0
2009-04-21 05:20:00,98.21,98.22,98.205,98.21,81600000.0
2009-04-21 05:21:00,98.21,98.235,98.21,98.23,62399999.0
2009-04-21 05:22:00,98.235,98.275,98.235,98.275,391799998.0
2009-04-21 05:23:00,98.27,98.28,98.255,98.26,407400006.0
2009-04-21 05:24:00,98.25,98.255,98.24,98.255,175599998.0
2009-04-21 05:25:00,98.255,98.3,98.24,98.29,466900004.0
2009-04-21 05:26:00,98.29,98.3,98.26,98.29,512400005.0
2009-04-21 05:27:00,98.29,98.29,98.28,98.28,141799997.0
2009-04-21 05:28:00,98.28,98.28,98.23,98.25,621999992.0
2009-04-21 05:29:00,98.25,98.25,98.24,98.24,294100000.0
2009-04-21 05:30:00,98.25,98.25,98.23,98.23,209399998.0
2009-04-21 05:31:00,98.23,98.23,98.21,98.215,613600007.0
2009-04-21 05:32:00,98.215,98.245,98.21,98.245,99800000.0
2009-04-21 05:33:00,98.245,98.245,98.225,98.225,100000000.0
2009-04-21 05:34:00,98.23,98.23,98.225,98.225,26200000.0
2009-04-21 05:35:00,98.225,98.225,98.225,98.225,9000000.0
2009-04-21 05:36:00,98.225,98.235,98.225,98.235,534999987.0
2009-04-21 05:37:00,98.23,98.27,98.23,98.27,122100002.0
2009-04-21 05:38:00,98.27,98.28,98.25,98.255,69600000.0
2009-04-21 05:39:00,98.255,98.28,98.25,98.255,204000000.0
2009-04-21 05:40:00,98.255,98.265,98.255,98.26,58600000.0
2009-04-21 05:41:00,98.265,98.27,98.265,98.27,8400000.0
2009-04-21 05:42:00,98.26,98.265,98.25,98.255,54600000.0
2009-04-21 05:43:00,98.255,98.26,98.25,98.25,73800001.0
2009-04-21 05:44:00,98.255,98.26,98.245,98.25,280400000.0
2009-04-21 05:45:00,98.25,98.25,98.25,98.25,80800000.0
2009-04-21 05:46:00,98.25,98.26,98.25,98.26,90000000.0
2009-04-21 05:47:00,98.25,98.26,98.22,98.22,594100001.0
2009-04-21 05:48:00,98.22,98.23,98.175,98.175,495000001.0
2009-04-21 05:49:00,98.175,98.19,98.12,98.15,486900002.0
2009-04-21 05:50:00,98.155,98.17,98.15,98.165,282800000.0
2009-04-21 05:51:00,98.17,98.21,98.17,98.205,126600000.0
2009-04-21 05:52:00,98.21,98.21,98.18,98.185,190800000.0
2009-04-21 05:53:00,98.195,98.2,98.175,98.175,44000000.0
2009-04-21 05:54:00,98.17,98.195,98.17,98.19,106600000.0
2009-04-21 05:55:00,98.195,98.2,98.19,98.2,128800000.0
2009-04-21 05:56:00,98.205,98.21,98.195,98.205,49199999.0
2009-04-21 05:57:00,98.205,98.235,98.205,98.225,298599996.0
2009-04-21 05:58:00,98.225,98.25,98.225,98.245,193600000.0
2009-04-21 05:59:00,98.245,98.25,98.23,98.235,272800002.0
2009-04-21 06:00:00,98.24,98.24,98.23,98.23,106600000.0
2009-04-21 06:01:00,98.23,98.235,98.23,98.23,70799999.0
2009-04-21 06:02:00,98.23,98.23,98.22,98.22,105200000.0
2009-04-21 06:03:00,98.214,98.215,98.213,98.214,61600000.0
2009-04-21 06:04:00,98.22,98.22,98.21,98.22,61600000.0
2009-04-21 06:05:00,98.22,98.22,98.215,98.22,25700000.0
2009-04-21 06:06:00,98.22,98.22,98.22,98.22,6800000.0
2009-04-21 06:07:00,98.225,98.225,98.22,98.22,6400000.0
2009-04-21 06:08:00,98.225,98.235,98.22,98.235,214400000.0
2009-04-21 06:09:00,98.235,98.245,98.235,98.245,20000000.0
2009-04-21 06:10:00,98.25,98.27,98.245,98.27,63600000.0
2009-04-21 06:11:00,98.265,98.265,98.245,98.245,73400000.0
2009-04-21 06:12:00,98.245,98.255,98.24,98.24,53400000.0
2009-04-21 06:13:00,98.25,98.26,98.24,98.25,234400000.0
2009-04-21 06:14:00,98.245,98.25,98.24,98.245,127599998.0
2009-04-21 06:15:00,98.245,98.245,98.235,98.24,76400000.0
2009-04-21 06:16:00,98.23,98.23,98.22,98.22,116800000.0
2009-04-21 06:17:00,98.22,98.24,98.22,98.23,166000001.0
2009-04-21 06:18:00,98.23,98.23,98.22,98.23,123400000.0
2009-04-21 06:19:00,98.225,98.23,98.22,98.22,148500000.0
2009-04-21 06:20:00,98.22,98.22,98.16,98.16,181400000.0
2009-04-21 06:21:00,98.17,98.17,98.15,98.17,189600001.0
2009-04-21 06:22:00,98.17,98.185,98.165,98.175,58200000.0
2009-04-21 06:23:00,98.19,98.195,98.18,98.185,114200000.0
2009-04-21 06:24:00,98.185,98.19,98.18,98.185,26400000.0
2009-04-21 06:25:00,98.19,98.19,98.185,98.19,15400000.0
2009-04-21 06:26:00,98.195,98.215,98.19,98.215,705399998.0
2009-04-21 06:27:00,98.215,98.23,98.185,98.185,455799999.0
2009-04-21 06:28:00,98.185,98.185,98.185,98.185,79000001.0
2009-04-21 06:29:00,98.19,98.205,98.19,98.195,155599999.0
2009-04-21 06:30:00,98.195,98.215,98.195,98.215,160599999.0
2009-04-21 06:31:00,98.215,98.24,98.205,98.235,421700000.0
2009-04-21 06:32:00,98.235,98.25,98.22,98.23,467600002.0
2009-04-21 06:33:00,98.24,98.25,98.21,98.24,379799999.0
2009-04-21 06:34:00,98.24,98.25,98.23,98.25,158700000.0
2009-04-21 06:35:00,98.24,98.3,98.24,98.285,510800000.0
2009-04-21 06:36:00,98.285,98.345,98.28,98.33,414000000.0
2009-04-21 06:37:00,98.33,98.35,98.32,98.32,285000001.0
2009-04-21 06:38:00,98.32,98.32,98.29,98.32,446200003.0
2009-04-21 06:39:00,98.32,98.38,98.31,98.38,230100000.0
2009-04-21 06:40:00,98.38,98.43,98.38,98.39,536399998.0
2009-04-21 06:41:00,98.39,98.39,98.36,98.37,385000001.0
2009-04-21 06:42:00,98.37,98.38,98.355,98.37,826700002.0
2009-04-21 06:43:00,98.37,98.385,98.365,98.385,200100000.0
2009-04-21 06:44:00,98.385,98.43,98.38,98.415,405600000.0
2009-04-21 06:45:00,98.42,98.455,98.4,98.4,506599997.0
2009-04-21 06:46:00,98.4,98.43,98.38,98.42,369000002.0
2009-04-21 06:47:00,98.425,98.425,98.405,98.41,130400003.0
2009-04-21 06:48:00,98.405,98.405,98.385,98.4,271300001.0
2009-04-21 06:49:00,98.4,98.4,98.36,98.36,199600000.0
2009-04-21 06:50:00,98.355,98.36,98.33,98.35,170000000.0
2009-04-21 06:51:00,98.355,98.37,98.35,98.37,127000001.0
2009-04-21 06:52:00,98.36,98.37,98.36,98.36,105400000.0
2009-04-21 06:53:00,98.36,98.37,98.36,98.36,26800000.0
2009-04-21 06:54:00,98.36,98.36,98.34,98.355,486599999.0
2009-04-21 06:55:00,98.355,98.355,98.345,98.35,112200000.0
2009-04-21 06:56:00,98.35,98.35,98.33,98.33,90000000.0
2009-04-21 06:57:00,98.33,98.34,98.325,98.325,147800002.0
2009-04-21 06:58:00,98.325,98.325,98.29,98.3,275000002.0
2009-04-21 06:59:00,98.3,98.315,98.3,98.31,170200000.0
2009-04-21 07:00:00,98.305,98.305,98.28,98.28,645599997.0
2009-04-21 07:01:00,98.29,98.315,98.28,98.29,604999999.0
2009-04-21 07:02:00,98.29,98.295,98.27,98.285,451800004.0
2009-04-21 07:03:00,98.285,98.285,98.27,98.28,220000000.0
2009-04-21 07:04:00,98.28,98.285,98.28,98.285,59600000.0
2009-04-21 07:05:00,98.285,98.3,98.28,98.3,299000000.0
2009-04-21 07:06:00,98.305,98.32,98.3,98.32,127799999.0
2009-04-21 07:07:00,98.33,98.34,98.33,98.33,44600000.0
2009-04-21 07:08:00,98.335,98.355,98.33,98.335,234599999.0
2009-04-21 07:09:00,98.335,98.345,98.335,98.345,34000000.0
2009-04-21 07:10:00,98.345,98.37,98.345,98.365,113000000.0
2009-04-21 07:11:00,98.365,98.365,98.345,98.345,161600000.0
2009-04-21 07:12:00,98.345,98.355,98.34,98.35,167200000.0
2009-04-21 07:13:00,98.34,98.34,98.29,98.315,587300000.0
2009-04-21 07:14:00,98.315,98.345,98.315,98.335,183799999.0
2009-04-21 07:15:00,98.335,98.35,98.335,98.345,59600000.0
2009-04-21 07:16:00,98.345,98.345,98.32,98.325,150400001.0
2009-04-21 07:17:00,98.325,98.345,98.325,98.34,36600000.0
2009-04-21 07:18:00,98.32,98.335,98.32,98.33,108800000.0
2009-04-21 07:19:00,98.335,98.34,98.325,98.33,37800000.0
2009-04-21 07:20:00,98.325,98.34,98.325,98.33,83200000.0
2009-04-21 07:21:00,98.33,98.34,98.33,98.33,123000000.0
2009-04-21 07:22:00,98.33,98.34,98.32,98.33,111400000.0
2009-04-21 07:23:00,98.33,98.34,98.325,98.325,86600000.0
2009-04-21 07:24:00,98.325,98.33,98.32,98.325,87600000.0
2009-04-21 07:25:00,98.33,98.34,98.32,98.325,92400000.0
2009-04-21 07:26:00,98.325,98.325,98.31,98.315,120800000.0
2009-04-21 07:27:00,98.315,98.325,98.315,98.315,123600000.0
2009-04-21 07:28:00,98.315,98.325,98.315,98.325,73400001.0
2009-04-21 07:29:00,98.33,98.34,98.325,98.325,113200000.0
2009-04-21 07:30:00,98.325,98.335,98.325,98.335,112400000.0
2009-04-21 07:31:00,98.335,98.35,98.325,98.35,68400000.0
2009-04-21 07:32:00,98.34,98.36,98.34,98.36,201000000.0
2009-04-21 07:33:00,98.36,98.37,98.34,98.37,309400001.0
2009-04-21 07:34:00,98.36,98.38,98.36,98.37,467800000.0
2009-04-21 07:35:00,98.38,98.405,98.37,98.4,210600000.0
2009-04-21 07:36:00,98.39,98.43,98.38,98.42,410400002.0
2009-04-21 07:37:00,98.42,98.425,98.375,98.39,430399997.0
2009-04-21 07:38:00,98.39,98.4,98.385,98.39,124799999.0
2009-04-21 07:39:00,98.39,98.39,98.36,98.365,112200000.0
2009-04-21 07:40:00,98.36,98.37,98.335,98.36,341200001.0
2009-04-21 07:41:00,98.355,98.37,98.355,98.36,215200004.0
2009-04-21 07:42:00,98.36,98.37,98.35,98.36,450000001.0
2009-04-21 07:43:00,98.37,98.37,98.365,98.37,490600001.0
2009-04-21 07:44:00,98.375,98.385,98.375,98.375,220200001.0
2009-04-21 07:45:00,98.37,98.37,98.355,98.37,355400000.0
2009-04-21 07:46:00,98.37,98.38,98.37,98.38,78600000.0
2009-04-21 07:47:00,98.375,98.39,98.37,98.38,338900003.0
2009-04-21 07:48:00,98.37,98.38,98.37,98.37,105400000.0
2009-04-21 07:49:00,98.37,98.38,98.37,98.37,169799999.0
2009-04-21 07:50:00,98.37,98.37,98.335,98.34,304799999.0
2009-04-21 07:51:00,98.35,98.36,98.345,98.345,133400000.0
2009-04-21 07:52:00,98.345,98.37,98.34,98.36,227000001.0
2009-04-21 07:53:00,98.36,98.38,98.35,98.37,206600001.0
2009-04-21 07:54:00,98.38,98.38,98.36,98.365,146200000.0
2009-04-21 07:55:00,98.37,98.37,98.345,98.345,142199999.0
2009-04-21 07:56:00,98.345,98.37,98.345,98.365,162900000.0
2009-04-21 07:57:00,98.365,98.39,98.365,98.385,141600000.0
2009-04-21 07:58:00,98.39,98.44,98.39,98.44,392199999.0
2009-04-21 07:59:00,98.43,98.44,98.39,98.395,324000002.0
2009-04-21 08:00:00,98.39,98.42,98.38,98.41,287400001.0
2009-04-21 08:01:00,98.41,98.41,98.37,98.37,482099998.0
2009-04-21 08:02:00,98.37,98.38,98.34,98.35,300800000.0
2009-04-21 08:03:00,98.35,98.36,98.31,98.31,316200001.0
2009-04-21 08:04:00,98.295,98.3,98.205,98.22,668799999.0
2009-04-21 08:05:00,98.23,98.29,98.23,98.285,292200001.0
2009-04-21 08:06:00,98.285,98.3,98.225,98.225,528600004.0
2009-04-21 08:07:00,98.235,98.27,98.23,98.255,484000000.0
2009-04-21 08:08:00,98.255,98.27,98.23,98.23,376200002.0
2009-04-21 08:09:00,98.23,98.25,98.215,98.24,353200000.0
2009-04-21 08:10:00,98.24,98.28,98.24,98.28,169400000.0
2009-04-21 08:11:00,98.275,98.275,98.235,98.25,318400000.0
2009-04-21 08:12:00,98.245,98.26,98.245,98.26,572399999.0
2009-04-21 08:13:00,98.255,98.28,98.255,98.28,379599999.0
2009-04-21 08:14:00,98.28,98.29,98.28,98.29,324000000.0
2009-04-21 08:15:00,98.29,98.29,98.25,98.255,231000000.0
2009-04-21 08:16:00,98.255,98.275,98.25,98.26,414400000.0
2009-04-21 08:17:00,98.26,98.27,98.26,98.26,661000001.0
2009-04-21 08:18:00,98.26,98.275,98.26,98.27,516999995.0
2009-04-21 08:19:00,98.275,98.28,98.27,98.28,202200000.0
2009-04-21 08:20:00,98.29,98.295,98.265,98.27,517600006.0
2009-04-21 08:21:00,98.27,98.28,98.26,98.265,433400000.0
2009-04-21 08:22:00,98.26,98.26,98.24,98.24,378600000.0
2009-04-21 08:23:00,98.24,98.26,98.24,98.26,151200000.0
2009-04-21 08:24:00,98.26,98.26,98.25,98.25,620800004.0
2009-04-21 08:25:00,98.255,98.27,98.25,98.26,341200000.0
2009-04-21 08:26:00,98.26,98.27,98.24,98.24,256200001.0
2009-04-21 08:27:00,98.24,98.25,98.24,98.245,148600000.0
2009-04-21 08:28:00,98.25,98.26,98.25,98.25,100200002.0
2009-04-21 08:29:00,98.25,98.25,98.24,98.25,82200000.0
2009-04-21 08:30:00,98.245,98.25,98.23,98.23,184400001.0
2009-04-21 08:31:00,98.23,98.23,98.175,98.175,676799997.0
2009-04-21 08:32:00,98.175,98.175,98.1,98.115,806800005.0
2009-04-21 08:33:00,98.115,98.155,98.11,98.15,686799992.0
2009-04-21 08:34:00,98.145,98.15,98.125,98.13,189200000.0
2009-04-21 08:35:00,98.13,98.145,98.13,98.13,308200001.0
2009-04-21 08:36:00,98.13,98.13,98.125,98.125,180800000.0
2009-04-21 08:37:00,98.13,98.13,98.06,98.06,654199997.0
2009-04-21 08:38:00,98.06,98.06,98.03,98.06,531399997.0
2009-04-21 08:39:00,98.06,98.12,98.06,98.115,232000000.0
2009-04-21 08:40:00,98.12,98.145,98.115,98.13,151000000.0
2009-04-21 08:41:00,98.125,98.13,98.11,98.115,156800000.0
2009-04-21 08:42:00,98.115,98.12,98.1,98.11,324099999.0
2009-04-21 08:43:00,98.11,98.12,98.105,98.12,129800000.0
2009-04-21 08:44:00,98.11,98.18,98.11,98.18,502300002.0
2009-04-21 08:45:00,98.18,98.25,98.155,98.235,571600004.0
2009-04-21 08:46:00,98.24,98.28,98.205,98.22,562600002.0
2009-04-21 08:47:00,98.22,98.22,98.21,98.21,372200001.0
2009-04-21 08:48:00,98.21,98.23,98.2,98.205,245099999.0
2009-04-21 08:49:00,98.2,98.245,98.2,98.245,336200001.0
2009-04-21 08:50:00,98.245,98.245,98.21,98.215,229999999.0
2009-04-21 08:51:00,98.21,98.215,98.19,98.19,149200000.0
2009-04-21 08:52:00,98.195,98.23,98.18,98.21,502800004.0
2009-04-21 08:53:00,98.21,98.21,98.19,98.19,418999999.0
2009-04-21 08:54:00,98.19,98.24,98.19,98.205,783300003.0
2009-04-21 08:55:00,98.205,98.21,98.185,98.185,415400000.0
2009-04-21 08:56:00,98.185,98.185,98.14,98.145,671099999.0
2009-04-21 08:57:00,98.145,98.17,98.12,98.135,610400003.0
2009-04-21 08:58:00,98.135,98.145,98.07,98.07,622200001.0
2009-04-21 08:59:00,98.06,98.07,98.02,98.04,560599999.0
2009-04-21 09:00:00,98.04,98.08,98.03,98.065,565100001.0
2009-04-21 09:01:00,98.07,98.095,98.065,98.07,527700001.0
2009-04-21 09:02:00,98.05,98.085,98.04,98.08,413400000.0
2009-04-21 09:03:00,98.08,98.085,98.05,98.08,490799998.0
2009-04-21 09:04:00,98.08,98.09,98.08,98.08,366400001.0
2009-04-21 09:05:00,98.08,98.085,98.03,98.05,672200003.0
2009-04-21 09:06:00,98.05,98.065,98.04,98.04,275200003.0
2009-04-21 09:07:00,98.04,98.04,98.005,98.015,535000005.0
2009-04-21 09:08:00,98.015,98.02,98.0,98.0,375000000.0
2009-04-21 09:09:00,97.99,98.02,97.98,98.0,618800004.0
2009-04-21 09:10:00,97.995,98.01,97.99,98.0,242100001.0
2009-04-21 09:11:00,97.995,98.0,97.935,97.935,355999998.0
2009-04-21 09:12:00,97.935,97.96,97.91,97.925,396000000.0
2009-04-21 09:13:00,97.925,97.935,97.875,97.9,571500003.0
2009-04-21 09:14:00,97.9,97.94,97.9,97.915,515800000.0
2009-04-21 09:15:00,97.91,97.91,97.88,97.895,695799994.0
2009-04-21 09:16:00,97.9,97.9,97.825,97.825,444200001.0
2009-04-21 09:17:00,97.825,97.84,97.785,97.835,387800001.0
2009-04-21 09:18:00,97.84,97.88,97.84,97.85,330599998.0
2009-04-21 09:19:00,97.86,97.9,97.85,97.895,554000004.0
2009-04-21 09:20:00,97.895,97.92,97.87,97.88,612799992.0
2009-04-21 09:21:00,97.88,97.88,97.87,97.875,289400000.0
2009-04-21 09:22:00,97.87,97.88,97.86,97.865,262799998.0
2009-04-21 09:23:00,97.865,97.875,97.86,97.875,348199999.0
2009-04-21 09:24:00,97.87,97.925,97.87,97.925,162600001.0
2009-04-21 09:25:00,97.925,97.94,97.89,97.9,454599994.0
2009-04-21 09:26:00,97.9,97.945,97.89,97.945,406800000.0
2009-04-21 09:27:00,97.945,98.01,97.935,98.005,343600000.0
2009-04-21 09:28:00,98.005,98.005,97.96,97.98,475299999.0
2009-04-21 09:29:00,97.98,97.99,97.95,97.95,542999999.0
2009-04-21 09:30:00,97.95,97.98,97.95,97.96,285179999.0
2009-04-21 09:31:00,97.96,97.97,97.95,97.95,567399996.0
2009-04-21 09:32:00,97.95,97.965,97.95,97.96,246200002.0
2009-04-21 09:33:00,97.96,97.96,97.93,97.93,294800001.0
2009-04-21 09:34:00,97.93,97.94,97.925,97.93,217600000.0
2009-04-21 09:35:00,97.93,97.97,97.92,97.96,538600000.0
2009-04-21 09:36:00,97.96,97.96,97.945,97.95,289200000.0
2009-04-21 09:37:00,97.95,97.99,97.95,97.99,288400000.0
2009-04-21 09:38:00,98.0,98.045,97.99,98.02,486700001.0
2009-04-21 09:39:00,98.02,98.055,98.02,98.04,307600000.0
2009-04-21 09:40:00,98.04,98.06,98.0,98.06,356599999.0
2009-04-21 09:41:00,98.055,98.055,98.035,98.035,293200001.0
2009-04-21 09:42:00,98.045,98.085,98.035,98.085,178000000.0
2009-04-21 09:43:00,98.085,98.095,98.07,98.075,437599998.0
2009-04-21 09:44:00,98.07,98.08,98.06,98.06,63400000.0
2009-04-21 09:45:00,98.06,98.07,98.05,98.06,197000000.0
2009-04-21 09:46:00,98.065,98.085,98.05,98.05,505600004.0
2009-04-21 09:47:00,98.05,98.07,98.05,98.06,386399999.0
2009-04-21 09:48:00,98.06,98.065,98.05,98.05,661600006.0
2009-04-21 09:49:00,98.05,98.06,98.01,98.02,502200007.0
2009-04-21 09:50:00,98.015,98.03,98.0,98.0,424100007.0
2009-04-21 09:51:00,98.0,98.01,97.95,97.97,579000003.0
2009-04-21 09:52:00,97.97,97.98,97.92,97.92,665399987.0
2009-04-21 09:53:00,97.92,97.95,97.92,97.95,431199996.0
2009-04-21 09:54:00,97.945,97.96,97.935,97.955,425800002.0
2009-04-21 09:55:00,97.955,97.96,97.95,97.96,233399998.0
2009-04-21 09:56:00,97.97,97.99,97.96,97.99,472200006.0
2009-04-21 09:57:00,97.99,98.01,97.99,98.0,109800000.0
2009-04-21 09:58:00,98.0,98.0,97.985,97.995,58000000.0
2009-04-21 09:59:00,97.995,98.025,97.995,98.02,114100000.0
2009-04-21 10:00:00,98.015,98.065,98.01,98.065,173600000.0
2009-04-21 10:01:00,98.065,98.07,98.015,98.025,276800000.0
2009-04-21 10:02:00,98.025,98.06,98.025,98.055,284800002.0
2009-04-21 10:03:00,98.055,98.07,98.03,98.04,181000000.0
2009-04-21 10:04:00,98.05,98.05,98.02,98.03,111799999.0
2009-04-21 10:05:00,98.03,98.03,98.005,98.025,341600000.0
2009-04-21 10:06:00,98.02,98.04,98.02,98.04,704399992.0
2009-04-21 10:07:00,98.04,98.04,98.03,98.035,103599999.0
2009-04-21 10:08:00,98.035,98.05,98.035,98.04,217200000.0
2009-04-21 10:09:00,98.04,98.04,98.04,98.04,45400000.0
2009-04-21 10:10:00,98.04,98.04,98.01,98.025,151800002.0
2009-04-21 10:11:00,98.025,98.03,98.01,98.01,155700000.0
2009-04-21 10:12:00,98.015,98.04,98.01,98.025,197200000.0
2009-04-21 10:13:00,98.03,98.045,98.02,98.02,225400001.0
2009-04-21 10:14:00,98.025,98.08,98.025,98.075,317999999.0
2009-04-21 10:15:00,98.075,98.075,98.06,98.075,127200000.0
2009-04-21 10:16:00,98.075,98.075,98.07,98.07,98200001.0
2009-04-21 10:17:00,98.07,98.08,98.07,98.08,220799999.0
2009-04-21 10:18:00,98.08,98.09,98.08,98.09,200600000.0
2009-04-21 10:19:00,98.09,98.13,98.09,98.115,560599999.0
2009-04-21 10:20:00,98.125,98.13,98.1,98.13,606399999.0
2009-04-21 10:21:00,98.13,98.15,98.12,98.13,768500001.0
2009-04-21 10:22:00,98.13,98.145,98.09,98.135,773800002.0
2009-04-21 10:23:00,98.135,98.135,98.12,98.13,460200001.0
2009-04-21 10:24:00,98.125,98.15,98.12,98.15,471999996.0
2009-04-21 10:25:00,98.15,98.17,98.15,98.155,340000000.0
2009-04-21 10:26:00,98.155,98.165,98.135,98.135,284999999.0
2009-04-21 10:27:00,98.135,98.145,98.125,98.135,400200000.0
2009-04-21 10:28:00,98.135,98.15,98.13,98.15,393600004.0
2009-04-21 10:29:00,98.15,98.155,98.12,98.12,264999998.0
2009-04-21 10:30:00,98.125,98.145,98.1,98.135,616600000.0
2009-04-21 10:31:00,98.135,98.17,98.13,98.17,273400001.0
2009-04-21 10:32:00,98.17,98.18,98.15,98.155,533599997.0
2009-04-21 10:33:00,98.155,98.155,98.15,98.15,113400000.0
2009-04-21 10:34:00,98.15,98.18,98.15,98.17,234300000.0
2009-04-21 10:35:00,98.16,98.165,98.15,98.165,213200000.0
2009-04-21 10:36:00,98.165,98.185,98.16,98.185,515600005.0
2009-04-21 10:37:00,98.185,98.205,98.16,98.205,453600001.0
2009-04-21 10:38:00,98.2,98.2,98.19,98.19,205000000.0
2009-04-21 10:39:00,98.19,98.21,98.19,98.2,288200001.0
2009-04-21 10:40:00,98.19,98.215,98.185,98.215,297000000.0
2009-04-21 10:41:00,98.215,98.225,98.21,98.22,371000001.0
2009-04-21 10:42:00,98.215,98.215,98.17,98.185,460799998.0
2009-04-21 10:43:00,98.175,98.185,98.175,98.18,570200001.0
2009-04-21 10:44:00,98.185,98.255,98.18,98.25,534800002.0
2009-04-21 10:45:00,98.25,98.25,98.21,98.215,643400001.0
2009-04-21 10:46:00,98.21,98.24,98.21,98.21,455200000.0
2009-04-21 10:47:00,98.21,98.215,98.195,98.205,377400003.0
2009-04-21 10:48:00,98.205,98.215,98.18,98.185,604799998.0
2009-04-21 10:49:00,98.185,98.185,98.175,98.175,757600000.0
2009-04-21 10:50:00,98.18,98.18,98.17,98.17,410000001.0
2009-04-21 10:51:00,98.17,98.205,98.17,98.17,722200000.0
2009-04-21 10:52:00,98.18,98.18,98.15,98.15,908899998.0
2009-04-21 10:53:00,98.155,98.16,98.135,98.135,281400001.0
2009-04-21 10:54:00,98.14,98.155,98.135,98.145,453400001.0
2009-04-21 10:55:00,98.145,98.165,98.135,98.16,709100000.0
2009-04-21 10:56:00,98.16,98.2,98.15,98.2,766199998.0
2009-04-21 10:57:00,98.19,98.215,98.185,98.21,487399997.0
2009-04-21 10:58:00,98.21,98.21,98.19,98.19,424400000.0
2009-04-21 10:59:00,98.19,98.19,98.145,98.15,510600000.0
2009-04-21 11:00:00,98.16,98.225,98.13,98.14,765400001.0
2009-04-21 11:01:00,98.14,98.185,98.135,98.18,438400000.0
2009-04-21 11:02:00,98.18,98.215,98.18,98.19,112900000.0
2009-04-21 11:03:00,98.195,98.25,98.195,98.245,863800004.0
2009-04-21 11:04:00,98.25,98.33,98.24,98.325,960300000.0
2009-04-21 11:05:00,98.335,98.335,98.28,98.285,745700000.0
2009-04-21 11:06:00,98.295,98.33,98.29,98.33,460600002.0
2009-04-21 11:07:00,98.325,98.325,98.29,98.29,369800001.0
2009-04-21 11:08:00,98.29,98.295,98.28,98.285,536200003.0
2009-04-21 11:09:00,98.285,98.325,98.285,98.31,226000001.0
2009-04-21 11:10:00,98.325,98.355,98.29,98.355,274599999.0
2009-04-21 11:11:00,98.343,98.348,98.314,98.316,465799999.0
2009-04-21 11:12:00,98.315,98.34,98.315,98.34,465799999.0
2009-04-21 11:13:00,98.33,98.4,98.33,98.35,683000000.0
2009-04-21 11:14:00,98.325,98.385,98.32,98.385,768199999.0
2009-04-21 11:15:00,98.38,98.4,98.38,98.4,455200002.0
2009-04-21 11:16:00,98.395,98.435,98.39,98.405,309800004.0
2009-04-21 11:17:00,98.4,98.42,98.39,98.395,648600005.0
2009-04-21 11:18:00,98.395,98.42,98.36,98.385,1012999999.0
2009-04-21 11:19:00,98.385,98.43,98.385,98.405,725599998.0
2009-04-21 11:20:00,98.41,98.42,98.4,98.4,556199995.0
2009-04-21 11:21:00,98.4,98.42,98.4,98.42,403400007.0
2009-04-21 11:22:00,98.4,98.4,98.37,98.39,590200000.0
2009-04-21 11:23:00,98.37,98.38,98.36,98.37,493000002.0
2009-04-21 11:24:00,98.37,98.38,98.36,98.37,376599999.0
2009-04-21 11:25:00,98.37,98.38,98.365,98.38,538799998.0
2009-04-21 11:26:00,98.38,98.38,98.365,98.37,401999995.0
2009-04-21 11:27:00,98.37,98.385,98.36,98.36,310600000.0
2009-04-21 11:28:00,98.36,98.365,98.34,98.34,604999991.0
2009-04-21 11:29:00,98.335,98.34,98.295,98.315,800000002.0
2009-04-21 11:30:00,98.315,98.32,98.285,98.295,570500002.0
2009-04-21 11:31:00,98.295,98.32,98.295,98.295,442000002.0
2009-04-21 11:32:00,98.295,98.305,98.295,98.295,560000002.0
2009-04-21 11:33:00,98.295,98.3,98.275,98.275,293399999.0
2009-04-21 11:34:00,98.23,98.26,98.23,98.245,301300000.0
2009-04-21 11:35:00,98.245,98.28,98.235,98.28,295800000.0
2009-04-21 11:36:00,98.28,98.28,98.26,98.26,299000004.0
2009-04-21 11:37:00,98.26,98.26,98.235,98.25,555800000.0
2009-04-21 11:38:00,98.25,98.26,98.24,98.245,779400000.0
2009-04-21 11:39:00,98.25,98.27,98.215,98.215,487299998.0
2009-04-21 11:40:00,98.215,98.215,98.17,98.21,627799998.0
2009-04-21 11:41:00,98.2,98.2,98.16,98.18,290600001.0
2009-04-21 11:42:00,98.18,98.2,98.18,98.2,443600005.0
2009-04-21 11:43:00,98.2,98.2,98.19,98.19,272000000.0
2009-04-21 11:44:00,98.19,98.19,98.115,98.14,453600000.0
2009-04-21 11:45:00,98.15,98.2,98.135,98.17,839099994.0
2009-04-21 11:46:00,98.17,98.185,98.165,98.185,172000001.0
2009-04-21 11:47:00,98.185,98.2,98.17,98.18,391799999.0
2009-04-21 11:48:00,98.175,98.185,98.155,98.155,692800004.0
2009-04-21 11:49:00,98.16,98.175,98.14,98.145,880800008.0
2009-04-21 11:50:00,98.145,98.155,98.14,98.145,632200010.0
2009-04-21 11:51:00,98.16,98.18,98.155,98.175,442400002.0
2009-04-21 11:52:00,98.175,98.18,98.15,98.15,200400002.0
2009-04-21 11:53:00,98.145,98.18,98.145,98.18,480000001.0
2009-04-21 11:54:00,98.185,98.185,98.165,98.18,428200004.0
2009-04-21 11:55:00,98.18,98.19,98.16,98.165,287000001.0
2009-04-21 11:56:00,98.165,98.175,98.155,98.17,457800005.0
2009-04-21 11:57:00,98.165,98.2,98.16,98.18,450200007.0
2009-04-21 11:58:00,98.19,98.195,98.175,98.195,198600000.0
2009-04-21 11:59:00,98.2,98.2,98.145,98.19,639300005.0
2009-04-21 12:00:00,98.185,98.27,98.155,98.27,932900003.0
2009-04-21 12:01:00,98.27,98.285,98.245,98.265,478600004.0
2009-04-21 12:02:00,98.255,98.265,98.24,98.255,519600003.0
2009-04-21 12:03:00,98.26,98.265,98.23,98.245,698800001.0
2009-04-21 12:04:00,98.245,98.27,98.23,98.26,814799998.0
2009-04-21 12:05:00,98.26,98.31,98.255,98.305,658700002.0
2009-04-21 12:06:00,98.305,98.305,98.29,98.295,393800000.0
2009-04-21 12:07:00,98.31,98.33,98.31,98.32,319200001.0
2009-04-21 12:08:00,98.315,98.33,98.29,98.29,321000003.0
2009-04-21 12:09:00,98.29,98.34,98.275,98.335,659800006.0
2009-04-21 12:10:00,98.335,98.335,98.29,98.29,336400001.0
2009-04-21 12:11:00,98.29,98.34,98.29,98.335,688999998.0
2009-04-21 12:12:00,98.335,98.335,98.325,98.325,164400001.0
2009-04-21 12:13:00,98.325,98.33,98.295,98.295,217600001.0
2009-04-21 12:14:00,98.295,98.305,98.295,98.295,567200002.0
2009-04-21 12:15:00,98.295,98.3,98.29,98.3,302199995.0
2009-04-21 12:16:00,98.295,98.305,98.25,98.27,387799999.0
2009-04-21 12:17:00,98.27,98.275,98.255,98.275,468200004.0
2009-04-21 12:18:00,98.285,98.29,98.255,98.265,481600002.0
2009-04-21 12:19:00,98.255,98.265,98.23,98.235,522900005.0
2009-04-21 12:20:00,98.235,98.265,98.23,98.24,722800000.0
2009-04-21 12:21:00,98.24,98.28,98.24,98.275,283400002.0
2009-04-21 12:22:00,98.275,98.275,98.235,98.24,379000002.0
2009-04-21 12:23:00,98.24,98.26,98.235,98.255,356599995.0
2009-04-21 12:24:00,98.255,98.255,98.22,98.22,897999978.0
2009-04-21 12:25:00,98.22,98.23,98.185,98.225,941000005.0
2009-04-21 12:26:00,98.225,98.24,98.22,98.23,587200009.0
2009-04-21 12:27:00,98.235,98.24,98.225,98.23,307600004.0
2009-04-21 12:28:00,98.23,98.26,98.23,98.255,722400009.0
2009-04-21 12:29:00,98.25,98.255,98.245,98.255,230399999.0
2009-04-21 12:30:00,98.255,98.255,98.24,98.25,156400001.0
2009-04-21 12:31:00,98.255,98.26,98.25,98.26,243400000.0
2009-04-21 12:32:00,98.26,98.275,98.26,98.27,338999992.0
2009-04-21 12:33:00,98.275,98.29,98.27,98.28,488999992.0
2009-04-21 12:34:00,98.28,98.28,98.27,98.28,122800000.0
2009-04-21 12:35:00,98.28,98.285,98.27,98.285,174200001.0
2009-04-21 12:36:00,98.285,98.31,98.285,98.3,716000006.0
2009-04-21 12:37:00,98.3,98.33,98.3,98.31,451800001.0
2009-04-21 12:38:00,98.31,98.31,98.3,98.3,161600000.0
2009-04-21 12:39:00,98.3,98.3,98.28,98.28,164800002.0
2009-04-21 12:40:00,98.28,98.29,98.27,98.27,352800006.0
2009-04-21 12:41:00,98.27,98.27,98.195,98.205,423599999.0
2009-04-21 12:42:00,98.21,98.21,98.2,98.2,215999996.0
2009-04-21 12:43:00,98.205,98.21,98.2,98.205,341000002.0
2009-04-21 12:44:00,98.205,98.225,98.2,98.225,754600000.0
2009-04-21 12:45:00,98.225,98.26,98.215,98.245,1068100005.0
2009-04-21 12:46:00,98.235,98.245,98.235,98.245,71400000.0
2009-04-21 12:47:00,98.245,98.245,98.205,98.22,476699996.0
2009-04-21 12:48:00,98.22,98.22,98.14,98.145,294599998.0
2009-04-21 12:49:00,98.145,98.17,98.135,98.145,755199997.0
2009-04-21 12:50:00,98.14,98.155,98.095,98.15,748099997.0
2009-04-21 12:51:00,98.155,98.215,98.14,98.16,1076500001.0
2009-04-21 12:52:00,98.16,98.18,98.16,98.165,772199994.0
2009-04-21 12:53:00,98.17,98.17,98.13,98.13,884500004.0
2009-04-21 12:54:00,98.13,98.13,98.11,98.11,758000003.0
2009-04-21 12:55:00,98.11,98.11,98.05,98.06,1327099999.0
2009-04-21 12:56:00,98.06,98.115,98.06,98.115,1089200007.0
2009-04-21 12:57:00,98.13,98.15,98.11,98.115,343600002.0
2009-04-21 12:58:00,98.11,98.125,98.08,98.115,715900004.0
2009-04-21 12:59:00,98.085,98.16,98.085,98.115,622400004.0
2009-04-21 13:00:00,98.115,98.13,98.11,98.12,790000009.0
2009-04-21 13:01:00,98.125,98.16,98.12,98.155,851700006.0
2009-04-21 13:02:00,98.155,98.175,98.155,98.16,261200000.0
2009-04-21 13:03:00,98.15,98.16,98.1,98.125,334500001.0
2009-04-21 13:04:00,98.135,98.155,98.115,98.12,665699994.0
2009-04-21 13:05:00,98.12,98.125,98.105,98.12,760099997.0
2009-04-21 13:06:00,98.115,98.16,98.115,98.16,807600000.0
2009-04-21 13:07:00,98.165,98.175,98.15,98.15,692599997.0
2009-04-21 13:08:00,98.15,98.155,98.115,98.115,561799998.0
2009-04-21 13:09:00,98.115,98.135,98.105,98.13,520399996.0
2009-04-21 13:10:00,98.13,98.13,98.105,98.105,272199998.0
2009-04-21 13:11:00,98.105,98.125,98.105,98.11,420800001.0
2009-04-21 13:12:00,98.115,98.135,98.115,98.135,135599998.0
2009-04-21 13:13:00,98.135,98.145,98.135,98.14,94200000.0
2009-04-21 13:14:00,98.14,98.17,98.14,98.16,205800000.0
2009-04-21 13:15:00,98.165,98.205,98.165,98.2,206399999.0
2009-04-21 13:16:00,98.2,98.22,98.2,98.215,128200000.0
2009-04-21 13:17:00,98.215,98.215,98.165,98.165,317800001.0
2009-04-21 13:18:00,98.16,98.165,98.145,98.165,405600001.0
2009-04-21 13:19:00,98.16,98.17,98.155,98.17,318399997.0
2009-04-21 13:20:00,98.17,98.2,98.135,98.135,727799995.0
2009-04-21 13:21:00,98.14,98.185,98.14,98.18,397799998.0
2009-04-21 13:22:00,98.18,98.215,98.175,98.195,843199991.0
2009-04-21 13:23:00,98.195,98.205,98.19,98.19,536800001.0
2009-04-21 13:24:00,98.195,98.195,98.165,98.165,158100000.0
2009-04-21 13:25:00,98.16,98.16,98.125,98.13,657599996.0
2009-04-21 13:26:00,98.125,98.14,98.125,98.135,277800000.0
2009-04-21 13:27:00,98.135,98.14,98.11,98.125,857800004.0
2009-04-21 13:28:00,98.12,98.12,98.11,98.12,298799999.0
2009-04-21 13:29:00,98.12,98.13,98.08,98.105,647100009.0
2009-04-21 13:30:00,98.105,98.135,98.105,98.125,488600000.0
2009-04-21 13:31:00,98.13,98.14,98.125,98.135,969900002.0
2009-04-21 13:32:00,98.145,98.155,98.14,98.14,201199996.0
2009-04-21 13:33:00,98.14,98.14,98.115,98.115,777799994.0
2009-04-21 13:34:00,98.12,98.15,98.12,98.12,349399999.0
2009-04-21 13:35:00,98.12,98.14,98.105,98.13,642399997.0
2009-04-21 13:36:00,98.13,98.145,98.12,98.13,730999991.0
2009-04-21 13:37:00,98.13,98.14,98.11,98.14,546399998.0
2009-04-21 13:38:00,98.14,98.15,98.135,98.14,261000000.0
2009-04-21 13:39:00,98.14,98.14,98.125,98.135,122600000.0
2009-04-21 13:40:00,98.135,98.14,98.125,98.13,309200001.0
2009-04-21 13:41:00,98.13,98.135,98.1,98.105,240800000.0
2009-04-21 13:42:00,98.105,98.135,98.105,98.13,431400001.0
2009-04-21 13:43:00,98.13,98.15,98.125,98.15,370000001.0
2009-04-21 13:44:00,98.14,98.145,98.135,98.135,212399999.0
2009-04-21 13:45:00,98.135,98.135,98.065,98.07,411900000.0
2009-04-21 13:46:00,98.08,98.08,98.045,98.06,419300000.0
2009-04-21 13:47:00,98.065,98.085,98.06,98.075,449999999.0
2009-04-21 13:48:00,98.075,98.09,98.07,98.075,459400002.0
2009-04-21 13:49:00,98.07,98.1,98.07,98.1,423199998.0
2009-04-21 13:50:00,98.105,98.105,98.08,98.09,289499999.0
2009-04-21 13:51:00,98.09,98.105,98.08,98.105,548000000.0
2009-04-21 13:52:00,98.115,98.125,98.1,98.115,470399998.0
2009-04-21 13:53:00,98.115,98.12,98.1,98.1,283900002.0
2009-04-21 13:54:00,98.125,98.135,98.11,98.11,441800004.0
2009-04-21 13:55:00,98.11,98.11,98.1,98.11,608700008.0
2009-04-21 13:56:00,98.115,98.115,98.1,98.1,348199995.0
2009-04-21 13:57:00,98.105,98.105,98.09,98.1,340200000.0
2009-04-21 13:58:00,98.1,98.11,98.095,98.11,314000001.0
2009-04-21 13:59:00,98.12,98.145,98.115,98.135,512199999.0
2009-04-21 14:00:00,98.14,98.16,98.135,98.16,440799992.0
2009-04-21 14:01:00,98.165,98.165,98.14,98.14,241599998.0
2009-04-21 14:02:00,98.135,98.16,98.13,98.15,208600000.0
2009-04-21 14:03:00,98.155,98.16,98.14,98.15,294799997.0
2009-04-21 14:04:00,98.15,98.16,98.14,98.145,164600000.0
2009-04-21 14:05:00,98.14,98.155,98.14,98.145,316200000.0
2009-04-21 14:06:00,98.14,98.15,98.1,98.1,632599999.0
2009-04-21 14:07:00,98.105,98.12,98.065,98.085,591199995.0
2009-04-21 14:08:00,98.085,98.095,98.07,98.07,503299998.0
2009-04-21 14:09:00,98.07,98.09,98.05,98.08,664500000.0
2009-04-21 14:10:00,98.075,98.09,98.075,98.08,558600001.0
2009-04-21 14:11:00,98.08,98.095,98.08,98.09,249400000.0
2009-04-21 14:12:00,98.09,98.09,98.075,98.08,166000001.0
2009-04-21 14:13:00,98.08,98.095,98.075,98.08,431200003.0
2009-04-21 14:14:00,98.08,98.08,98.065,98.065,557399997.0
2009-04-21 14:15:00,98.065,98.07,98.06,98.07,648200002.0
2009-04-21 14:16:00,98.075,98.09,98.07,98.075,463200001.0
2009-04-21 14:17:00,98.075,98.075,98.055,98.065,148399999.0
2009-04-21 14:18:00,98.065,98.08,98.05,98.05,394100000.0
2009-04-21 14:19:00,98.055,98.07,98.055,98.065,410399999.0
2009-04-21 14:20:00,98.065,98.125,98.065,98.105,624599999.0
2009-04-21 14:21:00,98.105,98.11,98.085,98.1,320299999.0
2009-04-21 14:22:00,98.105,98.11,98.09,98.1,369800001.0
2009-04-21 14:23:00,98.1,98.11,98.08,98.085,225799999.0
2009-04-21 14:24:00,98.085,98.085,98.06,98.08,556199993.0
2009-04-21 14:25:00,98.075,98.085,98.07,98.085,342799998.0
2009-04-21 14:26:00,98.085,98.085,98.075,98.075,124400000.0
2009-04-21 14:27:00,98.075,98.075,98.07,98.075,50600000.0
2009-04-21 14:28:00,98.07,98.075,98.05,98.055,294400004.0
2009-04-21 14:29:00,98.055,98.055,98.0,98.025,553799999.0
2009-04-21 14:30:00,98.025,98.055,98.02,98.055,743200000.0
2009-04-21 14:31:00,98.05,98.08,98.05,98.065,414000000.0
2009-04-21 14:32:00,98.065,98.075,98.065,98.075,227200000.0
2009-04-21 14:33:00,98.075,98.1,98.07,98.085,548700000.0
2009-04-21 14:34:00,98.08,98.095,98.045,98.065,1174799998.0
2009-04-21 14:35:00,98.065,98.075,98.015,98.04,1072199996.0
2009-04-21 14:36:00,98.04,98.04,97.995,98.04,617200001.0
2009-04-21 14:37:00,98.03,98.05,98.03,98.04,856799999.0
2009-04-21 14:38:00,98.04,98.055,98.025,98.04,761300002.0
2009-04-21 14:39:00,98.04,98.06,98.03,98.06,412399997.0
2009-04-21 14:40:00,98.06,98.06,98.04,98.045,889399991.0
2009-04-21 14:41:00,98.04,98.1,98.035,98.095,551699998.0
2009-04-21 14:42:00,98.1,98.11,98.085,98.09,792799993.0
2009-04-21 14:43:00,98.09,98.095,98.08,98.085,400999998.0
2009-04-21 14:44:00,98.09,98.115,98.075,98.105,700699996.0
2009-04-21 14:45:00,98.11,98.11,98.09,98.1,618599994.0
2009-04-21 14:46:00,98.095,98.115,98.09,98.09,821299989.0
2009-04-21 14:47:00,98.09,98.095,98.08,98.08,390999999.0
2009-04-21 14:48:00,98.075,98.09,98.07,98.08,472800001.0
2009-04-21 14:49:00,98.08,98.105,98.08,98.085,492399997.0
2009-04-21 14:50:00,98.085,98.13,98.085,98.105,300999997.0
2009-04-21 14:51:00,98.105,98.115,98.085,98.09,555599999.0
2009-04-21 14:52:00,98.085,98.09,98.08,98.085,336200000.0
2009-04-21 14:53:00,98.08,98.085,98.08,98.08,223200001.0
2009-04-21 14:54:00,98.08,98.08,98.075,98.08,143600000.0
2009-04-21 14:55:00,98.08,98.09,98.07,98.08,383700002.0
2009-04-21 14:56:00,98.08,98.08,98.06,98.07,593800001.0
2009-04-21 14:57:00,98.07,98.075,98.06,98.06,406699999.0
2009-04-21 14:58:00,98.06,98.07,98.055,98.07,479200000.0
2009-04-21 14:59:00,98.07,98.08,98.05,98.08,649299998.0
2009-04-21 15:00:00,98.08,98.085,98.055,98.07,427200003.0
2009-04-21 15:01:00,98.065,98.065,98.035,98.05,929200000.0
2009-04-21 15:02:00,98.055,98.11,98.055,98.09,809399998.0
2009-04-21 15:03:00,98.085,98.13,98.08,98.11,615399995.0
2009-04-21 15:04:00,98.1,98.1,98.08,98.085,717400000.0
2009-04-21 15:05:00,98.08,98.095,98.065,98.065,378700000.0
2009-04-21 15:06:00,98.055,98.055,98.015,98.015,525299999.0
2009-04-21 15:07:00,98.015,98.03,97.985,98.02,814499992.0
2009-04-21 15:08:00,98.03,98.03,98.005,98.01,350400000.0
2009-04-21 15:09:00,98.01,98.045,98.01,98.04,262300001.0
2009-04-21 15:10:00,98.04,98.04,97.99,97.995,540399999.0
2009-04-21 15:11:00,97.995,98.015,97.995,98.0,398599998.0
2009-04-21 15:12:00,98.0,98.01,97.99,98.0,495199999.0
2009-04-21 15:13:00,98.0,98.0,97.96,97.97,595000001.0
2009-04-21 15:14:00,97.97,97.97,97.95,97.955,286800000.0
2009-04-21 15:15:00,97.97,97.97,97.9,97.91,708600000.0
2009-04-21 15:16:00,97.91,97.95,97.91,97.935,845999997.0
2009-04-21 15:17:00,97.94,97.94,97.92,97.93,618400002.0
2009-04-21 15:18:00,97.93,97.935,97.905,97.91,532199998.0
2009-04-21 15:19:00,97.92,97.92,97.87,97.89,271000000.0
2009-04-21 15:20:00,97.89,97.895,97.87,97.87,445400001.0
2009-04-21 15:21:00,97.86,97.865,97.84,97.85,584100004.0
2009-04-21 15:22:00,97.86,97.87,97.845,97.845,783399992.0
2009-04-21 15:23:00,97.85,97.85,97.83,97.84,388599999.0
2009-04-21 15:24:00,97.85,97.865,97.835,97.865,1054700009.0
2009-04-21 15:25:00,97.87,97.88,97.855,97.865,485200000.0
2009-04-21 15:26:00,97.865,97.875,97.85,97.86,574800002.0
2009-04-21 15:27:00,97.86,97.975,97.855,97.975,500100001.0
2009-04-21 15:28:00,97.97,97.98,97.935,97.935,341400000.0
2009-04-21 15:29:00,97.935,97.945,97.89,97.89,251500000.0
2009-04-21 15:30:00,97.89,97.9,97.875,97.895,408000000.0
2009-04-21 15:31:00,97.895,97.92,97.89,97.9,536200001.0
2009-04-21 15:32:00,97.895,97.925,97.89,97.925,380000000.0
2009-04-21 15:33:00,97.93,97.945,97.925,97.94,430000000.0
2009-04-21 15:34:00,97.935,97.985,97.935,97.965,545399999.0
2009-04-21 15:35:00,97.965,97.98,97.935,97.945,838300000.0
2009-04-21 15:36:00,97.94,97.98,97.94,97.955,577400000.0
2009-04-21 15:37:00,97.955,97.97,97.93,97.94,436500000.0
2009-04-21 15:38:00,97.965,98.05,97.965,98.015,593600001.0
2009-04-21 15:39:00,98.015,98.08,98.015,98.075,455699999.0
2009-04-21 15:40:00,98.075,98.1,98.07,98.08,650600000.0
2009-04-21 15:41:00,98.08,98.08,98.06,98.06,704699998.0
2009-04-21 15:42:00,98.06,98.06,98.01,98.025,537199998.0
2009-04-21 15:43:00,98.025,98.08,98.02,98.045,781799999.0
2009-04-21 15:44:00,98.065,98.065,98.04,98.04,539599998.0
2009-04-21 15:45:00,98.04,98.07,98.025,98.045,871999998.0
2009-04-21 15:46:00,98.04,98.04,98.0,98.015,256200000.0
2009-04-21 15:47:00,98.02,98.02,97.98,97.99,404300001.0
2009-04-21 15:48:00,97.99,98.01,97.965,97.98,581800000.0
2009-04-21 15:49:00,97.98,98.0,97.96,97.995,546000000.0
2009-04-21 15:50:00,97.995,98.055,97.995,98.055,464199999.0
2009-04-21 15:51:00,98.04,98.095,97.985,98.085,811800000.0
2009-04-21 15:52:00,98.09,98.165,98.09,98.15,777299995.0
2009-04-21 15:53:00,98.165,98.165,98.13,98.165,547700002.0
2009-04-21 15:54:00,98.16,98.165,98.135,98.155,726200000.0
2009-04-21 15:55:00,98.15,98.17,98.135,98.135,414799999.0
2009-04-21 15:56:00,98.135,98.155,98.13,98.15,539199992.0
2009-04-21 15:57:00,98.15,98.16,98.12,98.12,606200005.0
2009-04-21 15:58:00,98.12,98.14,98.115,98.12,250800000.0
2009-04-21 15:59:00,98.12,98.135,98.115,98.13,343999999.0
2009-04-21 16:00:00,98.13,98.2,98.13,98.175,559400002.0
2009-04-21 16:01:00,98.175,98.235,98.175,98.195,608800004.0
2009-04-21 16:02:00,98.185,98.19,98.125,98.14,446000001.0
2009-04-21 16:03:00,98.14,98.19,98.13,98.17,842800002.0
2009-04-21 16:04:00,98.16,98.2,98.155,98.16,408200001.0
2009-04-21 16:05:00,98.155,98.18,98.14,98.145,778200011.0
2009-04-21 16:06:00,98.145,98.185,98.135,98.155,930600012.0
2009-04-21 16:07:00,98.15,98.18,98.12,98.125,579800000.0
2009-04-21 16:08:00,98.125,98.145,98.125,98.145,188600001.0
2009-04-21 16:09:00,98.145,98.19,98.135,98.18,367700000.0
2009-04-21 16:10:00,98.18,98.21,98.165,98.185,530000007.0
2009-04-21 16:11:00,98.185,98.2,98.18,98.185,558399997.0
2009-04-21 16:12:00,98.18,98.225,98.175,98.215,598000000.0
2009-04-21 16:13:00,98.23,98.23,98.18,98.2,546700002.0
2009-04-21 16:14:00,98.195,98.215,98.18,98.205,794999997.0
2009-04-21 16:15:00,98.21,98.21,98.18,98.18,370399998.0
2009-04-21 16:16:00,98.185,98.185,98.12,98.135,997400003.0
2009-04-21 16:17:00,98.14,98.175,98.14,98.155,442800002.0
2009-04-21 16:18:00,98.15,98.155,98.135,98.15,401399999.0
2009-04-21 16:19:00,98.15,98.15,98.14,98.145,379800001.0
2009-04-21 16:20:00,98.145,98.17,98.145,98.17,826399995.0
2009-04-21 16:21:00,98.17,98.17,98.13,98.13,519999999.0
2009-04-21 16:22:00,98.13,98.13,98.11,98.12,729400001.0
2009-04-21 16:23:00,98.125,98.13,98.12,98.125,358600001.0
2009-04-21 16:24:00,98.13,98.13,98.115,98.115,226199999.0
2009-04-21 16:25:00,98.115,98.115,98.095,98.1,207800000.0
2009-04-21 16:26:00,98.105,98.13,98.1,98.115,766799999.0
2009-04-21 16:27:00,98.115,98.13,98.085,98.115,932699995.0
2009-04-21 16:28:00,98.115,98.13,98.1,98.13,883199996.0
2009-04-21 16:29:00,98.12,98.135,98.12,98.135,119200000.0
2009-04-21 16:30:00,98.135,98.14,98.12,98.125,435199998.0
2009-04-21 16:31:00,98.125,98.14,98.125,98.14,428399998.0
2009-04-21 16:32:00,98.14,98.14,98.115,98.13,486800000.0
2009-04-21 16:33:00,98.13,98.135,98.11,98.115,540799997.0
2009-04-21 16:34:00,98.1,98.14,98.1,98.135,639000006.0
2009-04-21 16:35:00,98.135,98.165,98.135,98.16,927800003.0
2009-04-21 16:36:00,98.155,98.16,98.135,98.15,717400001.0
2009-04-21 16:37:00,98.155,98.17,98.145,98.155,696699997.0
2009-04-21 16:38:00,98.155,98.17,98.14,98.16,581200003.0
2009-04-21 16:39:00,98.155,98.17,98.155,98.16,541999999.0
2009-04-21 16:40:00,98.16,98.16,98.14,98.14,349800000.0
2009-04-21 16:41:00,98.14,98.17,98.14,98.16,352000002.0
2009-04-21 16:42:00,98.17,98.17,98.16,98.16,371200002.0
2009-04-21 16:43:00,98.17,98.18,98.15,98.165,656800000.0
2009-04-21 16:44:00,98.165,98.22,98.16,98.21,457000006.0
2009-04-21 16:45:00,98.21,98.21,98.19,98.19,850599999.0
2009-04-21 16:46:00,98.19,98.22,98.18,98.21,527200001.0
2009-04-21 16:47:00,98.21,98.235,98.19,98.235,730800000.0
2009-04-21 16:48:00,98.23,98.275,98.23,98.27,713200001.0
2009-04-21 16:49:00,98.27,98.33,98.26,98.26,874999999.0
2009-04-21 16:50:00,98.255,98.34,98.25,98.3,856800001.0
2009-04-21 16:51:00,98.295,98.305,98.275,98.285,609599999.0
2009-04-21 16:52:00,98.285,98.285,98.265,98.265,261200000.0
2009-04-21 16:53:00,98.265,98.285,98.265,98.285,304000000.0
2009-04-21 16:54:00,98.285,98.285,98.275,98.275,121000000.0
2009-04-21 16:55:00,98.275,98.29,98.275,98.285,240399999.0
2009-04-21 16:56:00,98.285,98.295,98.27,98.27,101300639.0
2009-04-21 16:57:00,98.255,98.275,98.25,98.275,451800002.0
2009-04-21 16:58:00,98.28,98.315,98.27,98.31,378200000.0
2009-04-21 16:59:00,98.32,98.34,98.3,98.325,842600004.0
2009-04-21 17:00:00,98.32,98.35,98.3,98.35,598000001.0
2009-04-21 17:01:00,98.345,98.36,98.335,98.345,407400002.0
2009-04-21 17:02:00,98.345,98.35,98.31,98.31,413499999.0
2009-04-21 17:03:00,98.315,98.345,98.31,98.33,333000000.0
2009-04-21 17:04:00,98.33,98.33,98.32,98.32,291800001.0
2009-04-21 17:05:00,98.32,98.35,98.31,98.335,835500002.0
2009-04-21 17:06:00,98.335,98.355,98.32,98.355,739600003.0
2009-04-21 17:07:00,98.355,98.41,98.345,98.385,940200001.0
2009-04-21 17:08:00,98.385,98.44,98.38,98.43,509799999.0
2009-04-21 17:09:00,98.43,98.515,98.43,98.465,722199999.0
2009-04-21 17:10:00,98.465,98.48,98.45,98.46,1065599996.0
2009-04-21 17:11:00,98.46,98.48,98.45,98.46,759799992.0
2009-04-21 17:12:00,98.46,98.56,98.46,98.55,483999998.0
2009-04-21 17:13:00,98.55,98.55,98.51,98.52,594999998.0
2009-04-21 17:14:00,98.51,98.54,98.5,98.54,517899999.0
2009-04-21 17:15:00,98.53,98.605,98.52,98.565,574200002.0
2009-04-21 17:16:00,98.56,98.59,98.56,98.57,559599999.0
2009-04-21 17:17:00,98.565,98.57,98.55,98.57,732199999.0
2009-04-21 17:18:00,98.57,98.58,98.51,98.51,602200001.0
2009-04-21 17:19:00,98.51,98.58,98.475,98.565,910599994.0
2009-04-21 17:20:00,98.565,98.57,98.54,98.555,296900000.0
2009-04-21 17:21:00,98.55,98.57,98.535,98.57,220300002.0
2009-04-21 17:22:00,98.565,98.57,98.545,98.565,257699999.0
2009-04-21 17:23:00,98.565,98.57,98.54,98.56,274500000.0
2009-04-21 17:24:00,98.56,98.57,98.54,98.56,280399998.0
2009-04-21 17:25:00,98.56,98.63,98.56,98.63,225299999.0
2009-04-21 17:26:00,98.625,98.64,98.56,98.6,471699998.0
2009-04-21 17:27:00,98.6,98.6,98.53,98.53,512300002.0
2009-04-21 17:28:00,98.53,98.54,98.52,98.53,489699999.0
2009-04-21 17:29:00,98.525,98.535,98.5,98.51,485400000.0
2009-04-21 17:30:00,98.515,98.54,98.48,98.535,522000003.0
2009-04-21 17:31:00,98.555,98.565,98.515,98.54,342399999.0
2009-04-21 17:32:00,98.545,98.565,98.535,98.56,197700000.0
2009-04-21 17:33:00,98.56,98.56,98.53,98.545,363500000.0
2009-04-21 17:34:00,98.545,98.57,98.545,98.565,179000000.0
2009-04-21 17:35:00,98.565,98.575,98.56,98.565,304000002.0
2009-04-21 17:36:00,98.565,98.575,98.535,98.56,159399999.0
2009-04-21 17:37:00,98.555,98.58,98.55,98.57,394400002.0
2009-04-21 17:38:00,98.56,98.56,98.5,98.505,325199999.0
2009-04-21 17:39:00,98.5,98.515,98.47,98.47,532799999.0
2009-04-21 17:40:00,98.47,98.49,98.465,98.475,347600000.0
2009-04-21 17:41:00,98.475,98.495,98.47,98.495,97800002.0
2009-04-21 17:42:00,98.49,98.53,98.49,98.51,216999999.0
2009-04-21 17:43:00,98.51,98.51,98.46,98.47,553400000.0
2009-04-21 17:44:00,98.475,98.49,98.47,98.485,121000000.0
2009-04-21 17:45:00,98.48,98.485,98.47,98.47,257000000.0
2009-04-21 17:46:00,98.47,98.49,98.46,98.49,249599998.0
2009-04-21 17:47:00,98.49,98.53,98.49,98.505,413500003.0
2009-04-21 17:48:00,98.52,98.55,98.515,98.55,297600001.0
2009-04-21 17:49:00,98.56,98.605,98.555,98.59,414300000.0
2009-04-21 17:50:00,98.6,98.61,98.57,98.585,484700002.0
2009-04-21 17:51:00,98.585,98.585,98.55,98.565,390800001.0
2009-04-21 17:52:00,98.575,98.58,98.545,98.55,721100013.0
2009-04-21 17:53:00,98.54,98.56,98.535,98.555,828899996.0
2009-04-21 17:54:00,98.555,98.59,98.54,98.59,720800008.0
2009-04-21 17:55:00,98.59,98.605,98.57,98.57,497599999.0
2009-04-21 17:56:00,98.57,98.575,98.515,98.53,141799998.0
2009-04-21 17:57:00,98.52,98.53,98.505,98.515,552500003.0
2009-04-21 17:58:00,98.515,98.555,98.515,98.54,549000001.0
2009-04-21 17:59:00,98.54,98.605,98.54,98.605,492400003.0
2009-04-21 18:00:00,98.605,98.65,98.605,98.625,324300000.0
2009-04-21 18:01:00,98.625,98.635,98.59,98.595,277900000.0
2009-04-21 18:02:00,98.595,98.615,98.585,98.585,452600000.0
2009-04-21 18:03:00,98.585,98.605,98.565,98.575,194500000.0
2009-04-21 18:04:00,98.575,98.58,98.535,98.555,335399997.0
2009-04-21 18:05:00,98.555,98.58,98.55,98.57,86600000.0
2009-04-21 18:06:00,98.565,98.605,98.565,98.595,165400001.0
2009-04-21 18:07:00,98.595,98.605,98.545,98.545,120400000.0
2009-04-21 18:08:00,98.54,98.565,98.54,98.545,43800000.0
2009-04-21 18:09:00,98.545,98.555,98.54,98.545,49300000.0
2009-04-21 18:10:00,98.545,98.555,98.525,98.525,204300000.0
2009-04-21 18:11:00,98.525,98.54,98.515,98.525,316599999.0
2009-04-21 18:12:00,98.525,98.525,98.5,98.515,75000000.0
2009-04-21 18:13:00,98.525,98.56,98.525,98.56,175800000.0
2009-04-21 18:14:00,98.56,98.575,98.56,98.575,449400009.0
2009-04-21 18:15:00,98.58,98.585,98.565,98.58,197299999.0
2009-04-21 18:16:00,98.58,98.58,98.57,98.58,24400000.0
2009-04-21 18:17:00,98.57,98.575,98.555,98.555,167100000.0
2009-04-21 18:18:00,98.555,98.56,98.55,98.555,68799999.0
2009-04-21 18:19:00,98.55,98.58,98.545,98.57,210999999.0
2009-04-21 18:20:00,98.57,98.585,98.54,98.57,311399999.0
2009-04-21 18:21:00,98.57,98.57,98.54,98.55,511999996.0
2009-04-21 18:22:00,98.55,98.58,98.535,98.56,219299999.0
2009-04-21 18:23:00,98.56,98.57,98.56,98.56,294799997.0
2009-04-21 18:24:00,98.565,98.58,98.55,98.55,492799996.0
2009-04-21 18:25:00,98.55,98.55,98.52,98.54,467200000.0
2009-04-21 18:26:00,98.545,98.55,98.535,98.54,319400006.0
2009-04-21 18:27:00,98.54,98.54,98.525,98.53,102600000.0
2009-04-21 18:28:00,98.525,98.525,98.515,98.515,218000002.0
2009-04-21 18:29:00,98.52,98.545,98.515,98.515,156999999.0
2009-04-21 18:30:00,98.515,98.52,98.515,98.515,68600000.0
2009-04-21 18:31:00,98.515,98.52,98.5,98.5,189000000.0
2009-04-21 18:32:00,98.5,98.545,98.5,98.545,291200000.0
2009-04-21 18:33:00,98.54,98.545,98.52,98.545,273500000.0
2009-04-21 18:34:00,98.545,98.55,98.535,98.535,49400000.0
2009-04-21 18:35:00,98.535,98.57,98.535,98.56,270400002.0
2009-04-21 18:36:00,98.56,98.56,98.54,98.54,240299998.0
2009-04-21 18:37:00,98.535,98.56,98.525,98.55,121200000.0
2009-04-21 18:38:00,98.55,98.555,98.54,98.55,346000000.0
2009-04-21 18:39:00,98.545,98.55,98.54,98.545,77200000.0
2009-04-21 18:40:00,98.545,98.565,98.535,98.54,359799997.0
2009-04-21 18:41:00,98.535,98.54,98.52,98.525,200199999.0
2009-04-21 18:42:00,98.53,98.545,98.53,98.535,50000000.0
2009-04-21 18:43:00,98.535,98.56,98.535,98.555,124399998.0
2009-04-21 18:44:00,98.56,98.57,98.56,98.565,94200000.0
2009-04-21 18:45:00,98.56,98.58,98.555,98.555,182399998.0
2009-04-21 18:46:00,98.555,98.61,98.545,98.61,383600002.0
2009-04-21 18:47:00,98.61,98.64,98.6,98.635,186099999.0
2009-04-21 18:48:00,98.635,98.64,98.605,98.605,383500001.0
2009-04-21 18:49:00,98.58,98.59,98.57,98.585,299200001.0
2009-04-21 18:50:00,98.585,98.625,98.585,98.62,123900001.0
2009-04-21 18:51:00,98.615,98.63,98.6,98.6,133400001.0
2009-04-21 18:52:00,98.595,98.625,98.59,98.625,196199999.0
2009-04-21 18:53:00,98.63,98.63,98.62,98.63,72399999.0
2009-04-21 18:54:00,98.625,98.655,98.615,98.64,295099999.0
2009-04-21 18:55:00,98.645,98.655,98.625,98.625,191800000.0
2009-04-21 18:56:00,98.63,98.68,98.62,98.67,329000003.0
2009-04-21 18:57:00,98.67,98.675,98.65,98.665,152399998.0
2009-04-21 18:58:00,98.665,98.665,98.61,98.61,202099999.0
2009-04-21 18:59:00,98.61,98.63,98.605,98.625,265700000.0
2009-04-21 19:00:00,98.625,98.625,98.605,98.61,302400000.0
2009-04-21 19:01:00,98.61,98.615,98.585,98.59,330800000.0
2009-04-21 19:02:00,98.59,98.595,98.545,98.545,198600002.0
2009-04-21 19:03:00,98.545,98.595,98.535,98.595,194200001.0
2009-04-21 19:04:00,98.595,98.615,98.595,98.615,248800003.0
2009-04-21 19:05:00,98.615,98.64,98.615,98.615,185799999.0
2009-04-21 19:06:00,98.62,98.63,98.62,98.625,207800000.0
2009-04-21 19:07:00,98.625,98.635,98.61,98.61,176500000.0
2009-04-21 19:08:00,98.605,98.625,98.585,98.625,303100002.0
2009-04-21 19:09:00,98.625,98.64,98.615,98.64,287599997.0
2009-04-21 19:10:00,98.64,98.64,98.625,98.64,121200000.0
2009-04-21 19:11:00,98.64,98.65,98.635,98.645,54800000.0
2009-04-21 19:12:00,98.65,98.655,98.64,98.655,183800000.0
2009-04-21 19:13:00,98.655,98.66,98.655,98.655,164999998.0
2009-04-21 19:14:00,98.655,98.655,98.655,98.655,19000000.0
2009-04-21 19:15:00,98.655,98.68,98.655,98.675,157000001.0
2009-04-21 19:16:00,98.675,98.675,98.67,98.675,45000000.0
2009-04-21 19:17:00,98.685,98.69,98.675,98.685,115000000.0
2009-04-21 19:18:00,98.675,98.68,98.65,98.665,352400003.0
2009-04-21 19:19:00,98.66,98.66,98.615,98.615,174500002.0
2009-04-21 19:20:00,98.61,98.64,98.605,98.63,348400000.0
2009-04-21 19:21:00,98.625,98.63,98.6,98.6,334000004.0
2009-04-21 19:22:00,98.6,98.61,98.58,98.59,782800010.0
2009-04-21 19:23:00,98.59,98.59,98.59,98.59,42200000.0
2009-04-21 19:24:00,98.59,98.6,98.59,98.59,138600002.0
2009-04-21 19:25:00,98.585,98.59,98.585,98.59,320200000.0
2009-04-21 19:26:00,98.6,98.605,98.6,98.6,188200002.0
2009-04-21 19:27:00,98.6,98.6,98.6,98.6,118399998.0
2009-04-21 19:28:00,98.6,98.6,98.6,98.6,198799998.0
2009-04-21 19:29:00,98.6,98.6,98.59,98.59,310200001.0
2009-04-21 19:30:00,98.59,98.6,98.59,98.59,199000000.0
2009-04-21 19:31:00,98.595,98.595,98.555,98.555,212800000.0
2009-04-21 19:32:00,98.56,98.56,98.52,98.545,390799998.0
2009-04-21 19:33:00,98.545,98.57,98.545,98.57,191999999.0
2009-04-21 19:34:00,98.57,98.58,98.57,98.57,199999997.0
2009-04-21 19:35:00,98.57,98.59,98.57,98.585,181600004.0
2009-04-21 19:36:00,98.585,98.585,98.565,98.57,223800000.0
2009-04-21 19:37:00,98.57,98.57,98.57,98.57,3200000.0
2009-04-21 19:38:00,98.58,98.58,98.565,98.565,16800000.0
2009-04-21 19:39:00,98.57,98.57,98.565,98.565,56000001.0
2009-04-21 19:40:00,98.57,98.6,98.565,98.6,90200000.0
2009-04-21 19:41:00,98.605,98.635,98.605,98.635,132000000.0
2009-04-21 19:42:00,98.63,98.63,98.62,98.62,87800000.0
2009-04-21 19:43:00,98.615,98.625,98.605,98.615,218399999.0
2009-04-21 19:44:00,98.615,98.615,98.57,98.575,315400001.0
2009-04-21 19:45:00,98.58,98.58,98.575,98.58,44200000.0
2009-04-21 19:46:00,98.57,98.58,98.57,98.58,82799999.0
2009-04-21 19:47:00,98.58,98.6,98.58,98.59,368599999.0
2009-04-21 19:48:00,98.59,98.595,98.57,98.585,400800000.0
2009-04-21 19:49:00,98.585,98.6,98.58,98.58,378800004.0
2009-04-21 19:50:00,98.58,98.6,98.58,98.59,256099998.0
2009-04-21 19:51:00,98.59,98.605,98.585,98.595,128400000.0
2009-04-21 19:52:00,98.595,98.605,98.595,98.605,68000000.0
2009-04-21 19:53:00,98.6,98.6,98.57,98.57,188800000.0
2009-04-21 19:54:00,98.565,98.585,98.565,98.585,48600000.0
2009-04-21 19:55:00,98.585,98.59,98.575,98.575,53200000.0
2009-04-21 19:56:00,98.575,98.585,98.575,98.575,150799999.0
2009-04-21 19:57:00,98.58,98.615,98.58,98.6,369600000.0
2009-04-21 19:58:00,98.6,98.605,98.59,98.6,84400000.0
2009-04-21 19:59:00,98.6,98.61,98.6,98.605,94200000.0
2009-04-21 20:00:00,98.6,98.655,98.6,98.635,414700000.0
2009-04-21 20:01:00,98.64,98.66,98.64,98.65,95200000.0
2009-04-21 20:02:00,98.65,98.65,98.63,98.63,218899999.0
2009-04-21 20:03:00,98.63,98.63,98.62,98.625,248200006.0
2009-04-21 20:04:00,98.625,98.63,98.62,98.625,208999998.0
2009-04-21 20:05:00,98.63,98.63,98.62,98.63,110600000.0
2009-04-21 20:06:00,98.625,98.63,98.62,98.625,94000000.0
2009-04-21 20:07:00,98.625,98.635,98.625,98.635,118600000.0
2009-04-21 20:08:00,98.635,98.655,98.635,98.655,361500004.0
2009-04-21 20:09:00,98.655,98.665,98.645,98.655,314399999.0
2009-04-21 20:10:00,98.655,98.655,98.64,98.65,311799997.0
2009-04-21 20:11:00,98.645,98.655,98.64,98.655,191999998.0
2009-04-21 20:12:00,98.655,98.655,98.65,98.655,95000000.0
2009-04-21 20:13:00,98.65,98.66,98.65,98.66,118399999.0
2009-04-21 20:14:00,98.655,98.655,98.605,98.61,223599999.0
2009-04-21 20:15:00,98.615,98.62,98.6,98.615,301400000.0
2009-04-21 20:16:00,98.61,98.625,98.61,98.61,216800000.0
2009-04-21 20:17:00,98.61,98.645,98.61,98.64,205999999.0
2009-04-21 20:18:00,98.64,98.64,98.62,98.625,75400000.0
2009-04-21 20:19:00,98.625,98.625,98.605,98.605,93300000.0
2009-04-21 20:20:00,98.605,98.625,98.605,98.61,111400000.0
2009-04-21 20:21:00,98.61,98.61,98.605,98.605,57600000.0
2009-04-21 20:22:00,98.605,98.605,98.57,98.585,99000000.0
2009-04-21 20:23:00,98.585,98.585,98.57,98.575,80000000.0
2009-04-21 20:24:00,98.57,98.57,98.56,98.565,55200000.0
2009-04-21 20:25:00,98.56,98.575,98.56,98.56,165700000.0
2009-04-21 20:26:00,98.56,98.6,98.56,98.6,274900000.0
2009-04-21 20:27:00,98.605,98.63,98.605,98.625,183200000.0
2009-04-21 20:28:00,98.625,98.625,98.615,98.625,203599999.0
2009-04-21 20:29:00,98.625,98.63,98.605,98.61,242699999.0
2009-04-21 20:30:00,98.615,98.635,98.615,98.635,334799998.0
2009-04-21 20:31:00,98.635,98.655,98.635,98.645,220600000.0
2009-04-21 20:32:00,98.645,98.655,98.64,98.64,316000000.0
2009-04-21 20:33:00,98.645,98.675,98.645,98.67,192199999.0
2009-04-21 20:34:00,98.67,98.68,98.66,98.67,259700000.0
2009-04-21 20:35:00,98.67,98.715,98.67,98.715,516600000.0
2009-04-21 20:36:00,98.72,98.73,98.69,98.705,461600004.0
2009-04-21 20:37:00,98.705,98.8,98.705,98.765,500400000.0
2009-04-21 20:38:00,98.765,98.79,98.76,98.775,767900004.0
2009-04-21 20:39:00,98.78,98.785,98.77,98.775,409700000.0
2009-04-21 20:40:00,98.78,98.81,98.775,98.795,264800000.0
2009-04-21 20:41:00,98.8,98.8,98.775,98.78,245799998.0
2009-04-21 20:42:00,98.78,98.78,98.755,98.775,567999996.0
2009-04-21 20:43:00,98.78,98.86,98.77,98.855,446399994.0
2009-04-21 20:44:00,98.86,98.86,98.81,98.825,365899997.0
2009-04-21 20:45:00,98.82,98.825,98.8,98.8,193399998.0
2009-04-21 20:46:00,98.81,98.81,98.8,98.8,250599994.0
2009-04-21 20:47:00,98.805,98.82,98.795,98.81,305199995.0
2009-04-21 20:48:00,98.81,98.815,98.805,98.81,106399999.0
2009-04-21 20:49:00,98.805,98.805,98.78,98.78,112600000.0
2009-04-21 20:50:00,98.77,98.785,98.76,98.76,523599995.0
2009-04-21 20:51:00,98.765,98.78,98.75,98.75,320999998.0
2009-04-21 20:52:00,98.75,98.75,98.72,98.725,149599999.0
2009-04-21 20:53:00,98.725,98.73,98.695,98.705,327599999.0
2009-04-21 20:54:00,98.7,98.705,98.68,98.68,534299997.0
2009-04-21 20:55:00,98.68,98.7,98.675,98.685,350599997.0
2009-04-21 20:56:00,98.685,98.705,98.67,98.67,251499996.0
2009-04-21 20:57:00,98.675,98.695,98.67,98.685,378400002.0
2009-04-21 20:58:00,98.69,98.7,98.69,98.7,254199998.0
2009-04-21 20:59:00,98.7,98.73,98.7,98.72,282300001.0
2009-04-21 21:00:00,98.73,98.73,98.705,98.715,315800000.0
2009-04-21 21:01:00,98.71,98.725,98.695,98.705,289299997.0
2009-04-21 21:02:00,98.715,98.725,98.715,98.725,146999999.0
2009-04-21 21:03:00,98.71,98.719,98.71,98.718,72200000.0
2009-04-21 21:04:00,98.725,98.75,98.725,98.74,72200000.0
2009-04-21 21:05:00,98.74,98.75,98.73,98.75,237600001.0
2009-04-21 21:06:00,98.75,98.765,98.75,98.765,176200000.0
2009-04-21 21:07:00,98.765,98.79,98.765,98.79,79200000.0
2009-04-21 21:08:00,98.815,98.825,98.81,98.82,315200000.0
2009-04-21 21:09:00,98.82,98.82,98.785,98.8,325999999.0
2009-04-21 21:10:00,98.8,98.825,98.8,98.81,379000001.0
2009-04-21 21:11:00,98.81,98.83,98.785,98.785,554599999.0
2009-04-21 21:12:00,98.785,98.8,98.785,98.785,108399999.0
2009-04-21 21:13:00,98.785,98.8,98.775,98.775,292800002.0
2009-04-21 21:14:00,98.775,98.775,98.76,98.76,162800001.0
2009-04-21 21:15:00,98.77,98.785,98.765,98.785,207799998.0
2009-04-21 21:16:00,98.78,98.91,98.78,98.88,754200010.0
2009-04-21 21:17:00,98.88,98.9,98.865,98.87,456600002.0
2009-04-21 21:18:00,98.865,98.865,98.835,98.835,279000001.0
2009-04-21 21:19:00,98.84,98.86,98.84,98.855,115200000.0
2009-04-21 21:20:00,98.85,98.85,98.83,98.83,94000000.0
2009-04-21 21:21:00,98.83,98.83,98.8,98.805,163200000.0
2009-04-21 21:22:00,98.805,98.81,98.8,98.8,45200000.0
2009-04-21 21:23:00,98.8,98.815,98.8,98.8,82200000.0
2009-04-21 21:24:00,98.805,98.805,98.805,98.805,11000000.0
2009-04-21 21:25:00,98.805,98.815,98.805,98.81,45000000.0
2009-04-21 21:26:00,98.81,98.81,98.8,98.805,53000000.0
2009-04-21 21:27:00,98.805,98.805,98.785,98.785,393000000.0
2009-04-21 21:28:00,98.785,98.785,98.78,98.785,141200000.0
2009-04-21 21:29:00,98.785,98.785,98.77,98.77,145999999.0
2009-04-21 21:30:00,98.775,98.785,98.775,98.775,216800000.0
2009-04-21 21:31:00,98.775,98.78,98.775,98.775,62600000.0
2009-04-21 21:32:00,98.78,98.785,98.77,98.775,91399998.0
2009-04-21 21:33:00,98.768,98.768,98.763,98.763,136200000.0
2009-04-21 21:34:00,98.77,98.785,98.77,98.78,136200000.0
2009-04-21 21:35:00,98.78,98.8,98.765,98.765,146200000.0
2009-04-21 21:36:00,98.765,98.78,98.765,98.775,404399996.0
2009-04-21 21:37:00,98.775,98.78,98.76,98.765,177999999.0
2009-04-21 21:38:00,98.77,98.77,98.725,98.725,462199998.0
2009-04-21 21:39:00,98.73,98.755,98.72,98.73,297999996.0
2009-04-21 21:40:00,98.73,98.735,98.73,98.735,182200000.0
2009-04-21 21:41:00,98.73,98.73,98.72,98.72,83999999.0
2009-04-21 21:42:00,98.725,98.73,98.715,98.715,89400000.0
2009-04-21 21:43:00,98.71,98.755,98.705,98.74,392099999.0
2009-04-21 21:44:00,98.74,98.74,98.73,98.73,139600000.0
2009-04-21 21:45:00,98.73,98.73,98.72,98.73,203000002.0
2009-04-21 21:46:00,98.73,98.73,98.73,98.73,11400000.0
2009-04-21 21:47:00,98.73,98.73,98.705,98.705,214800000.0
2009-04-21 21:48:00,98.705,98.715,98.705,98.71,157800000.0
2009-04-21 21:49:00,98.705,98.715,98.7,98.715,403799991.0
2009-04-21 21:50:00,98.71,98.745,98.71,98.73,313099999.0
2009-04-21 21:51:00,98.73,98.73,98.73,98.73,67000000.0
2009-04-21 21:52:00,98.73,98.745,98.73,98.74,129400001.0
2009-04-21 21:53:00,98.74,98.74,98.735,98.74,197800002.0
2009-04-21 21:54:00,98.735,98.75,98.73,98.74,491000001.0
2009-04-21 21:55:00,98.74,98.75,98.74,98.75,101000000.0
2009-04-21 21:56:00,98.75,98.75,98.75,98.75,85200000.0
2009-04-21 21:57:00,98.745,98.755,98.745,98.75,56800000.0
2009-04-21 21:58:00,98.75,98.75,98.75,98.75,32600000.0
2009-04-21 21:59:00,98.75,98.75,98.725,98.73,220800000.0
2009-04-21 22:00:00,98.735,98.74,98.73,98.735,142000000.0
2009-04-21 22:01:00,98.735,98.75,98.735,98.745,105200000.0
2009-04-21 22:02:00,98.74,98.74,98.735,98.735,185800000.0
2009-04-21 22:03:00,98.735,98.755,98.735,98.755,126400000.0
2009-04-21 22:04:00,98.755,98.78,98.75,98.77,111199998.0
2009-04-21 22:05:00,98.77,98.78,98.75,98.75,163399998.0
2009-04-21 22:06:00,98.755,98.76,98.755,98.755,89200000.0
2009-04-21 22:07:00,98.75,98.75,98.75,98.75,18799999.0
2009-04-21 22:08:00,98.755,98.755,98.755,98.755,8600000.0
2009-04-21 22:09:00,98.747,98.747,98.746,98.747,25800000.0
2009-04-21 22:10:00,98.746,98.751,98.746,98.746,25800000.0
2009-04-21 22:11:00,98.755,98.76,98.755,98.76,25800000.0
2009-04-21 22:12:00,98.76,98.76,98.75,98.75,157299999.0
2009-04-21 22:13:00,98.75,98.75,98.745,98.75,48200000.0
2009-04-21 22:14:00,98.74,98.75,98.74,98.745,38400000.0
2009-04-21 22:15:00,98.745,98.75,98.735,98.74,35900000.0
2009-04-21 22:16:00,98.74,98.74,98.72,98.72,159399997.0
2009-04-21 22:17:00,98.735,98.745,98.735,98.745,171600000.0
2009-04-21 22:18:00,98.755,98.765,98.755,98.765,117199999.0
2009-04-21 22:19:00,98.76,98.76,98.745,98.745,56200000.0
2009-04-21 22:20:00,98.75,98.76,98.75,98.76,56800000.0
2009-04-21 22:21:00,98.76,98.76,98.755,98.755,68800000.0
2009-04-21 22:22:00,98.735,98.735,98.705,98.715,149200001.0
2009-04-21 22:23:00,98.715,98.725,98.715,98.715,47800000.0
2009-04-21 22:24:00,98.715,98.715,98.705,98.705,73000000.0
2009-04-21 22:25:00,98.71,98.715,98.7,98.7,76400000.0
2009-04-21 22:26:00,98.7,98.705,98.7,98.705,18600000.0
2009-04-21 22:27:00,98.705,98.72,98.705,98.71,118400000.0
2009-04-21 22:28:00,98.71,98.715,98.71,98.71,102000000.0
2009-04-21 22:29:00,98.71,98.73,98.705,98.73,22200000.0
2009-04-21 22:30:00,98.735,98.735,98.715,98.715,72000000.0
2009-04-21 22:31:00,98.715,98.73,98.715,98.72,180800000.0
2009-04-21 22:32:00,98.72,98.72,98.715,98.715,23800000.0
2009-04-21 22:33:00,98.72,98.73,98.72,98.73,36000000.0
2009-04-21 22:34:00,98.73,98.735,98.72,98.735,47600000.0
2009-04-21 22:35:00,98.74,98.76,98.725,98.74,130200000.0
2009-04-21 22:36:00,98.74,98.745,98.725,98.725,86799999.0
2009-04-21 22:37:00,98.725,98.73,98.715,98.73,33300000.0
2009-04-21 22:38:00,98.715,98.73,98.715,98.725,24000000.0
2009-04-21 22:39:00,98.725,98.725,98.72,98.72,41600000.0
2009-04-21 22:40:00,98.72,98.73,98.72,98.73,22800000.0
2009-04-21 22:42:00,98.735,98.735,98.72,98.72,33600000.0
2009-04-21 22:43:00,98.73,98.73,98.715,98.72,66000000.0
2009-04-21 22:44:00,98.73,98.73,98.705,98.715,100999999.0
2009-04-21 22:45:00,98.715,98.72,98.7,98.71,107200000.0
2009-04-21 22:46:00,98.71,98.71,98.71,98.71,57200000.0
2009-04-21 22:47:00,98.705,98.71,98.7,98.705,59600000.0
2009-04-21 22:48:00,98.71,98.71,98.7,98.7,107600000.0
2009-04-21 22:49:00,98.705,98.71,98.7,98.7,80200000.0
2009-04-21 22:50:00,98.7,98.71,98.7,98.7,53800000.0
2009-04-21 22:51:00,98.705,98.715,98.7,98.71,74400000.0
2009-04-21 22:52:00,98.71,98.715,98.705,98.705,58800000.0
2009-04-21 22:53:00,98.705,98.715,98.695,98.7,159700001.0
2009-04-21 22:54:00,98.7,98.74,98.7,98.72,130000001.0
2009-04-21 22:55:00,98.725,98.73,98.72,98.725,100000002.0
2009-04-21 22:56:00,98.735,98.745,98.72,98.73,216200000.0
2009-04-21 22:57:00,98.73,98.73,98.72,98.72,33800000.0
2009-04-21 22:58:00,98.72,98.735,98.72,98.73,141400000.0
2009-04-21 22:59:00,98.72,98.73,98.715,98.72,128800000.0
2009-04-21 23:00:00,98.71,98.71,98.695,98.7,62400000.0
2009-04-21 23:01:00,98.7,98.7,98.7,98.7,6400000.0
2009-04-21 23:02:00,98.705,98.72,98.705,98.72,7200000.0
2009-04-21 23:03:00,98.705,98.705,98.705,98.705,62400000.0
2009-04-21 23:04:00,98.705,98.715,98.705,98.705,65600000.0
2009-04-21 23:05:00,98.71,98.72,98.705,98.71,27200000.0
2009-04-21 23:06:00,98.71,98.715,98.69,98.695,63200000.0
2009-04-21 23:07:00,98.69,98.705,98.69,98.69,95000000.0
2009-04-21 23:08:00,98.69,98.69,98.685,98.685,29800000.0
2009-04-21 23:09:00,98.685,98.72,98.68,98.685,94600000.0
2009-04-21 23:10:00,98.685,98.685,98.68,98.685,19800000.0
2009-04-21 23:11:00,98.685,98.685,98.685,98.685,27600000.0
2009-04-21 23:12:00,98.7,98.7,98.685,98.685,11200000.0
2009-04-21 23:13:00,98.69,98.69,98.685,98.69,65999999.0
2009-04-21 23:14:00,98.705,98.715,98.705,98.715,21800000.0
2009-04-21 23:15:00,98.715,98.72,98.715,98.72,19600000.0
2009-04-21 23:16:00,98.715,98.715,98.695,98.695,111800000.0
2009-04-21 23:17:00,98.695,98.7,98.695,98.7,43000000.0
2009-04-21 23:18:00,98.715,98.715,98.7,98.71,38400000.0
2009-04-21 23:19:00,98.71,98.72,98.71,98.72,12000000.0
2009-04-21 23:20:00,98.715,98.715,98.715,98.715,5200000.0
2009-04-21 23:21:00,98.72,98.72,98.72,98.72,5200000.0
2009-04-21 23:22:00,98.715,98.715,98.71,98.71,34400000.0
2009-04-21 23:23:00,98.715,98.715,98.715,98.715,2600000.0
2009-04-21 23:24:00,98.705,98.705,98.695,98.705,62799999.0
2009-04-21 23:25:00,98.693,98.701,98.693,98.701,19800000.0
2009-04-21 23:26:00,98.705,98.72,98.705,98.72,19800000.0
2009-04-21 23:27:00,98.72,98.72,98.715,98.715,7800000.0
2009-04-21 23:28:00,98.715,98.715,98.705,98.71,55200000.0
2009-04-21 23:29:00,98.715,98.72,98.7,98.7,22800000.0
2009-04-21 23:30:00,98.705,98.71,98.685,98.685,30500000.0
2009-04-21 23:31:00,98.69,98.69,98.685,98.69,12400000.0
2009-04-21 23:32:00,98.685,98.685,98.685,98.685,2600000.0
2009-04-21 23:33:00,98.69,98.705,98.665,98.68,114199999.0
2009-04-21 23:34:00,98.685,98.685,98.685,98.685,13000000.0
2009-04-21 23:35:00,98.685,98.69,98.685,98.685,19200000.0
2009-04-21 23:36:00,98.685,98.685,98.685,98.685,11400000.0
2009-04-21 23:37:00,98.69,98.7,98.685,98.69,94400000.0
2009-04-21 23:38:00,98.69,98.69,98.685,98.685,62200000.0
2009-04-21 23:39:00,98.685,98.7,98.68,98.685,260200000.0
2009-04-21 23:40:00,98.685,98.69,98.685,98.685,88000000.0
2009-04-21 23:41:00,98.695,98.695,98.685,98.685,66800000.0
2009-04-21 23:42:00,98.695,98.695,98.685,98.685,17600000.0
2009-04-21 23:43:00,98.685,98.685,98.685,98.685,22000000.0
2009-04-21 23:44:00,98.682,98.684,98.682,98.684,111000000.0
2009-04-21 23:45:00,98.69,98.7,98.685,98.685,111000000.0
2009-04-21 23:46:00,98.685,98.685,98.68,98.68,42600000.0
2009-04-21 23:47:00,98.675,98.675,98.665,98.675,29200000.0
2009-04-21 23:48:00,98.68,98.68,98.665,98.665,13000000.0
2009-04-21 23:49:00,98.65,98.665,98.645,98.645,84900000.0
2009-04-21 23:50:00,98.645,98.665,98.645,98.665,37400000.0
2009-04-21 23:51:00,98.655,98.655,98.655,98.655,2600000.0
2009-04-21 23:52:00,98.66,98.66,98.655,98.655,5200000.0
2009-04-21 23:53:00,98.655,98.685,98.625,98.68,202900000.0
2009-04-21 23:54:00,98.665,98.68,98.66,98.665,61000000.0
2009-04-21 23:55:00,98.67,98.685,98.67,98.685,22400000.0
2009-04-21 23:56:00,98.675,98.685,98.675,98.685,12600000.0
2009-04-21 23:57:00,98.7,98.7,98.67,98.675,87799998.0
2009-04-21 23:58:00,98.675,98.675,98.665,98.665,99400000.0
2009-04-21 23:59:00,98.67,98.675,98.655,98.655,70600000.0
2009-04-22 00:00:00,98.66,98.66,98.645,98.655,306600001.0
2009-04-22 00:01:00,98.65,98.65,98.635,98.645,189400000.0
2009-04-22 00:02:00,98.645,98.65,98.645,98.65,86600000.0
2009-04-22 00:03:00,98.65,98.65,98.645,98.645,46000000.0
2009-04-22 00:04:00,98.645,98.65,98.63,98.63,167200000.0
2009-04-22 00:05:00,98.625,98.63,98.625,98.63,59600000.0
2009-04-22 00:06:00,98.63,98.645,98.625,98.625,37200000.0
2009-04-22 00:07:00,98.621,98.621,98.619,98.62,7400000.0
2009-04-22 00:08:00,98.625,98.625,98.625,98.625,7400000.0
2009-04-22 00:09:00,98.625,98.625,98.62,98.62,40000000.0
2009-04-22 00:10:00,98.62,98.62,98.605,98.615,76200000.0
2009-04-22 00:11:00,98.62,98.635,98.615,98.62,142600000.0
2009-04-22 00:12:00,98.615,98.615,98.605,98.605,126800000.0
2009-04-22 00:13:00,98.605,98.61,98.605,98.61,12400000.0
2009-04-22 00:14:00,98.605,98.61,98.605,98.61,11800000.0
2009-04-22 00:15:00,98.61,98.61,98.61,98.61,6200000.0
2009-04-22 00:16:00,98.61,98.61,98.575,98.575,71400000.0
2009-04-22 00:17:00,98.575,98.6,98.575,98.6,152800000.0
2009-04-22 00:18:00,98.605,98.62,98.6,98.605,114400000.0
2009-04-22 00:19:00,98.605,98.625,98.605,98.625,129000000.0
2009-04-22 00:20:00,98.625,98.63,98.595,98.615,202399997.0
2009-04-22 00:21:00,98.615,98.615,98.615,98.615,20800000.0
2009-04-22 00:22:00,98.615,98.625,98.615,98.625,8600000.0
2009-04-22 00:23:00,98.625,98.635,98.625,98.625,24600000.0
2009-04-22 00:24:00,98.625,98.625,98.605,98.605,73000000.0
2009-04-22 00:25:00,98.605,98.615,98.6,98.615,310200002.0
2009-04-22 00:26:00,98.615,98.615,98.59,98.59,221800000.0
2009-04-22 00:27:00,98.59,98.605,98.585,98.605,182400000.0
2009-04-22 00:28:00,98.61,98.62,98.61,98.61,51600000.0
2009-04-22 00:29:00,98.61,98.61,98.61,98.61,21600000.0
2009-04-22 00:30:00,98.61,98.615,98.61,98.615,31800000.0
2009-04-22 00:31:00,98.61,98.615,98.61,98.615,26400000.0
2009-04-22 00:32:00,98.615,98.63,98.615,98.625,100800000.0
2009-04-22 00:33:00,98.625,98.63,98.615,98.63,99400000.0
2009-04-22 00:34:00,98.63,98.64,98.62,98.62,55600000.0
2009-04-22 00:35:00,98.61,98.61,98.605,98.605,37400000.0
2009-04-22 00:36:00,98.605,98.61,98.585,98.6,299999995.0
2009-04-22 00:37:00,98.593,98.601,98.593,98.601,74400000.0
2009-04-22 00:38:00,98.6,98.6,98.596,98.597,74400000.0
2009-04-22 00:39:00,98.615,98.615,98.6,98.605,74400000.0
2009-04-22 00:40:00,98.6,98.625,98.6,98.625,52200000.0
2009-04-22 00:41:00,98.61,98.625,98.61,98.61,33000000.0
2009-04-22 00:42:00,98.615,98.63,98.615,98.62,114400000.0
2009-04-22 00:43:00,98.62,98.62,98.62,98.62,90799998.0
2009-04-22 00:44:00,98.62,98.625,98.62,98.625,340400000.0
2009-04-22 00:45:00,98.62,98.62,98.62,98.62,45600000.0
2009-04-22 00:46:00,98.61,98.61,98.6,98.6,263599999.0
2009-04-22 00:47:00,98.61,98.635,98.605,98.635,239399998.0
2009-04-22 00:48:00,98.635,98.635,98.62,98.62,242799994.0
2009-04-22 00:49:00,98.62,98.635,98.62,98.635,55600000.0
2009-04-22 00:50:00,98.632,98.632,98.627,98.628,34800000.0
2009-04-22 00:51:00,98.635,98.645,98.63,98.63,34800000.0
2009-04-22 00:52:00,98.635,98.64,98.635,98.64,14800000.0
2009-04-22 00:53:00,98.64,98.64,98.64,98.64,25400000.0
2009-04-22 00:54:00,98.64,98.65,98.64,98.64,178000000.0
2009-04-22 00:55:00,98.64,98.65,98.64,98.65,118399999.0
2009-04-22 00:56:00,98.65,98.66,98.65,98.65,99000000.0
2009-04-22 00:57:00,98.64,98.65,98.635,98.64,87800000.0
2009-04-22 00:58:00,98.64,98.64,98.64,98.64,79600000.0
2009-04-22 00:59:00,98.64,98.72,98.64,98.645,440600002.0
2009-04-22 01:00:00,98.655,98.66,98.65,98.655,183800000.0
2009-04-22 01:01:00,98.65,98.655,98.65,98.655,48000000.0
2009-04-22 01:02:00,98.66,98.66,98.66,98.66,16200000.0
2009-04-22 01:03:00,98.67,98.68,98.67,98.67,97400000.0
2009-04-22 01:04:00,98.67,98.67,98.655,98.66,102400000.0
2009-04-22 01:05:00,98.665,98.665,98.63,98.63,68800000.0
2009-04-22 01:06:00,98.625,98.63,98.615,98.63,67800000.0
2009-04-22 01:07:00,98.63,98.64,98.63,98.63,82000000.0
2009-04-22 01:08:00,98.62,98.63,98.62,98.63,12600000.0
2009-04-22 01:09:00,98.635,98.635,98.63,98.63,57200000.0
2009-04-22 01:10:00,98.635,98.66,98.63,98.65,385199998.0
2009-04-22 01:11:00,98.66,98.7,98.66,98.7,46200000.0
2009-04-22 01:12:00,98.69,98.7,98.64,98.68,166400000.0
2009-04-22 01:13:00,98.68,98.68,98.64,98.64,389399999.0
2009-04-22 01:14:00,98.64,98.655,98.64,98.64,136400000.0
2009-04-22 01:15:00,98.64,98.645,98.64,98.645,68400000.0
2009-04-22 01:16:00,98.645,98.65,98.64,98.65,193000000.0
2009-04-22 01:17:00,98.65,98.655,98.65,98.655,14600000.0
2009-04-22 01:18:00,98.655,98.68,98.655,98.68,151600000.0
2009-04-22 01:19:00,98.685,98.685,98.675,98.685,37600000.0
2009-04-22 01:20:00,98.69,98.69,98.675,98.675,6200000.0
2009-04-22 01:21:00,98.669,98.669,98.665,98.665,76400000.0
2009-04-22 01:22:00,98.675,98.675,98.655,98.655,76400000.0
2009-04-22 01:23:00,98.66,98.68,98.66,98.675,15800000.0
2009-04-22 01:24:00,98.675,98.74,98.675,98.74,199200000.0
2009-04-22 01:25:00,98.715,98.715,98.69,98.695,334200000.0
2009-04-22 01:26:00,98.695,98.705,98.69,98.695,112399998.0
2009-04-22 01:27:00,98.7,98.71,98.7,98.71,41400000.0
2009-04-22 01:28:00,98.71,98.71,98.695,98.695,159200000.0
2009-04-22 01:29:00,98.69,98.7,98.685,98.69,215600001.0
2009-04-22 01:30:00,98.7,98.7,98.675,98.685,63799999.0
2009-04-22 01:31:00,98.69,98.71,98.685,98.695,57200000.0
2009-04-22 01:32:00,98.695,98.695,98.685,98.685,18200000.0
2009-04-22 01:33:00,98.685,98.69,98.685,98.685,16800000.0
2009-04-22 01:34:00,98.69,98.69,98.66,98.67,132600000.0
2009-04-22 01:35:00,98.67,98.68,98.67,98.675,117800000.0
2009-04-22 01:36:00,98.675,98.69,98.675,98.685,40600000.0
2009-04-22 01:37:00,98.695,98.695,98.68,98.68,36400000.0
2009-04-22 01:38:00,98.68,98.68,98.665,98.665,98200000.0
2009-04-22 01:39:00,98.665,98.665,98.665,98.665,20000000.0
2009-04-22 01:40:00,98.665,98.665,98.665,98.665,6400000.0
2009-04-22 01:41:00,98.635,98.665,98.635,98.66,244799999.0
2009-04-22 01:42:00,98.655,98.66,98.65,98.66,79600000.0
2009-04-22 01:43:00,98.66,98.66,98.66,98.66,6800000.0
2009-04-22 01:44:00,98.66,98.66,98.65,98.65,31600000.0
2009-04-22 01:45:00,98.64,98.655,98.64,98.655,79199999.0
2009-04-22 01:46:00,98.655,98.66,98.65,98.65,26600000.0
2009-04-22 01:47:00,98.66,98.665,98.615,98.625,262600000.0
2009-04-22 01:48:00,98.63,98.63,98.595,98.605,309800000.0
2009-04-22 01:49:00,98.6,98.62,98.585,98.585,271800000.0
2009-04-22 01:50:00,98.585,98.59,98.565,98.58,423000002.0
2009-04-22 01:51:00,98.58,98.59,98.57,98.57,92200000.0
2009-04-22 01:52:00,98.565,98.58,98.55,98.57,398200000.0
2009-04-22 01:53:00,98.575,98.6,98.575,98.58,281800000.0
2009-04-22 01:54:00,98.585,98.585,98.54,98.54,191800000.0
2009-04-22 01:55:00,98.55,98.57,98.54,98.555,297200000.0
2009-04-22 01:56:00,98.555,98.56,98.54,98.56,212200001.0
2009-04-22 01:57:00,98.56,98.56,98.56,98.56,21600000.0
2009-04-22 01:58:00,98.56,98.56,98.52,98.52,141800000.0
2009-04-22 01:59:00,98.53,98.53,98.52,98.52,158400001.0
2009-04-22 02:00:00,98.52,98.52,98.495,98.515,260200001.0
2009-04-22 02:01:00,98.515,98.53,98.515,98.53,154999999.0
2009-04-22 02:02:00,98.53,98.53,98.52,98.52,256399995.0
2009-04-22 02:03:00,98.52,98.54,98.51,98.535,206599997.0
2009-04-22 02:04:00,98.535,98.55,98.52,98.52,232799998.0
2009-04-22 02:05:00,98.52,98.52,98.5,98.505,351799998.0
2009-04-22 02:06:00,98.505,98.51,98.49,98.495,120600000.0
2009-04-22 02:07:00,98.5,98.525,98.5,98.52,446199994.0
2009-04-22 02:08:00,98.51,98.52,98.51,98.51,102399999.0
2009-04-22 02:09:00,98.52,98.52,98.51,98.51,204399996.0
2009-04-22 02:10:00,98.515,98.54,98.515,98.535,247999996.0
2009-04-22 02:11:00,98.54,98.57,98.54,98.54,324199996.0
2009-04-22 02:12:00,98.54,98.54,98.51,98.515,320199998.0
2009-04-22 02:13:00,98.51,98.515,98.47,98.49,170600000.0
2009-04-22 02:14:00,98.485,98.495,98.47,98.475,158100000.0
2009-04-22 02:15:00,98.475,98.505,98.475,98.495,94800000.0
2009-04-22 02:16:00,98.495,98.495,98.48,98.485,20400000.0
2009-04-22 02:17:00,98.485,98.495,98.48,98.485,112000000.0
2009-04-22 02:18:00,98.49,98.505,98.49,98.505,32200000.0
2009-04-22 02:19:00,98.515,98.535,98.515,98.525,110000000.0
2009-04-22 02:20:00,98.51,98.525,98.51,98.51,74200000.0
2009-04-22 02:21:00,98.515,98.52,98.485,98.485,181100000.0
2009-04-22 02:22:00,98.49,98.505,98.46,98.49,254999999.0
2009-04-22 02:23:00,98.5,98.5,98.48,98.49,127999997.0
2009-04-22 02:24:00,98.495,98.51,98.49,98.49,114600000.0
2009-04-22 02:25:00,98.495,98.5,98.49,98.49,96599999.0
2009-04-22 02:26:00,98.48,98.49,98.48,98.48,108199997.0
2009-04-22 02:27:00,98.49,98.49,98.48,98.48,86399997.0
2009-04-22 02:28:00,98.48,98.5,98.48,98.5,77200000.0
2009-04-22 02:29:00,98.495,98.505,98.495,98.505,45000000.0
2009-04-22 02:30:00,98.51,98.52,98.51,98.515,87400000.0
2009-04-22 02:31:00,98.515,98.535,98.505,98.535,131600000.0
2009-04-22 02:32:00,98.54,98.54,98.51,98.51,511799997.0
2009-04-22 02:33:00,98.5,98.52,98.5,98.51,302599998.0
2009-04-22 02:34:00,98.51,98.51,98.49,98.49,169600000.0
2009-04-22 02:35:00,98.495,98.53,98.49,98.505,190799998.0
2009-04-22 02:36:00,98.515,98.53,98.505,98.52,279000001.0
2009-04-22 02:37:00,98.525,98.555,98.525,98.535,177800000.0
2009-04-22 02:38:00,98.535,98.535,98.515,98.515,49200000.0
2009-04-22 02:39:00,98.525,98.53,98.52,98.52,17400000.0
2009-04-22 02:40:00,98.52,98.53,98.515,98.525,38000000.0
2009-04-22 02:41:00,98.525,98.54,98.525,98.535,81199999.0
2009-04-22 02:42:00,98.535,98.555,98.52,98.55,133500000.0
2009-04-22 02:43:00,98.555,98.585,98.54,98.58,102400000.0
2009-04-22 02:44:00,98.575,98.58,98.565,98.565,93200000.0
2009-04-22 02:45:00,98.565,98.585,98.56,98.57,87800000.0
2009-04-22 02:46:00,98.57,98.57,98.555,98.555,32600000.0
2009-04-22 02:47:00,98.555,98.555,98.535,98.545,134300000.0
2009-04-22 02:48:00,98.545,98.56,98.545,98.545,42000000.0
2009-04-22 02:49:00,98.545,98.555,98.535,98.555,167200000.0
2009-04-22 02:50:00,98.555,98.57,98.555,98.57,79200000.0
2009-04-22 02:51:00,98.565,98.58,98.565,98.58,48400000.0
2009-04-22 02:52:00,98.58,98.6,98.575,98.6,107000000.0
2009-04-22 02:53:00,98.605,98.63,98.6,98.6,388700002.0
2009-04-22 02:54:00,98.61,98.61,98.58,98.58,211799999.0
2009-04-22 02:55:00,98.58,98.58,98.53,98.57,199400000.0
2009-04-22 02:56:00,98.57,98.57,98.56,98.56,33800000.0
2009-04-22 02:57:00,98.555,98.57,98.555,98.57,51400000.0
2009-04-22 02:58:00,98.575,98.575,98.56,98.575,89200000.0
2009-04-22 02:59:00,98.57,98.575,98.565,98.565,41600000.0
2009-04-22 03:00:00,98.58,98.585,98.575,98.58,49200000.0
2009-04-22 03:01:00,98.59,98.6,98.575,98.6,165800000.0
2009-04-22 03:02:00,98.605,98.61,98.6,98.605,118200000.0
2009-04-22 03:03:00,98.605,98.62,98.57,98.57,238000000.0
2009-04-22 03:04:00,98.58,98.6,98.58,98.58,65000000.0
2009-04-22 03:05:00,98.585,98.585,98.575,98.585,83600000.0
2009-04-22 03:06:00,98.58,98.58,98.56,98.56,34400000.0
2009-04-22 03:07:00,98.56,98.56,98.505,98.535,373800002.0
2009-04-22 03:08:00,98.53,98.54,98.53,98.535,124400000.0
2009-04-22 03:09:00,98.535,98.545,98.535,98.54,47400000.0
2009-04-22 03:10:00,98.535,98.545,98.52,98.545,191399999.0
2009-04-22 03:11:00,98.54,98.54,98.52,98.53,233799999.0
2009-04-22 03:12:00,98.535,98.535,98.52,98.53,165200000.0
2009-04-22 03:13:00,98.525,98.525,98.49,98.49,182800001.0
2009-04-22 03:14:00,98.495,98.5,98.48,98.48,347599998.0
2009-04-22 03:15:00,98.48,98.5,98.48,98.48,470299996.0
2009-04-22 03:16:00,98.48,98.5,98.48,98.49,200600000.0
2009-04-22 03:17:00,98.485,98.49,98.455,98.46,255600000.0
2009-04-22 03:18:00,98.46,98.46,98.43,98.43,210599999.0
2009-04-22 03:19:00,98.43,98.43,98.42,98.42,133100000.0
2009-04-22 03:20:00,98.42,98.43,98.42,98.43,117999999.0
2009-04-22 03:21:00,98.43,98.435,98.42,98.43,96000000.0
2009-04-22 03:22:00,98.425,98.43,98.42,98.42,320599999.0
2009-04-22 03:23:00,98.42,98.45,98.42,98.44,328599992.0
2009-04-22 03:24:00,98.44,98.46,98.44,98.455,86199998.0
2009-04-22 03:25:00,98.455,98.47,98.455,98.47,124800000.0
2009-04-22 03:26:00,98.465,98.48,98.465,98.465,82500000.0
2009-04-22 03:27:00,98.47,98.47,98.43,98.465,230599996.0
2009-04-22 03:28:00,98.47,98.48,98.465,98.47,96000000.0
2009-04-22 03:29:00,98.46,98.48,98.445,98.445,67200000.0
2009-04-22 03:30:00,98.445,98.465,98.445,98.455,246200000.0
2009-04-22 03:31:00,98.455,98.455,98.41,98.425,276600000.0
2009-04-22 03:32:00,98.425,98.44,98.415,98.435,174999999.0
2009-04-22 03:33:00,98.43,98.465,98.43,98.455,166700000.0
2009-04-22 03:34:00,98.455,98.465,98.415,98.415,305400000.0
2009-04-22 03:35:00,98.415,98.415,98.39,98.39,261900000.0
2009-04-22 03:36:00,98.39,98.405,98.385,98.405,95200000.0
2009-04-22 03:37:00,98.405,98.405,98.395,98.405,39600000.0
2009-04-22 03:38:00,98.395,98.405,98.35,98.37,308799997.0
2009-04-22 03:39:00,98.37,98.38,98.37,98.37,116700000.0
2009-04-22 03:40:00,98.37,98.38,98.36,98.36,446599999.0
2009-04-22 03:41:00,98.36,98.37,98.36,98.37,207199998.0
2009-04-22 03:42:00,98.38,98.38,98.365,98.37,163200000.0
2009-04-22 03:43:00,98.37,98.375,98.365,98.37,54600000.0
2009-04-22 03:44:00,98.37,98.375,98.365,98.365,37600000.0
2009-04-22 03:45:00,98.365,98.37,98.36,98.37,200600000.0
2009-04-22 03:46:00,98.37,98.395,98.37,98.39,212400000.0
2009-04-22 03:47:00,98.38,98.395,98.36,98.36,332200000.0
2009-04-22 03:48:00,98.36,98.39,98.34,98.38,304200000.0
2009-04-22 03:49:00,98.38,98.38,98.335,98.345,348400000.0
2009-04-22 03:50:00,98.355,98.37,98.35,98.36,366999999.0
2009-04-22 03:51:00,98.36,98.38,98.35,98.38,134000000.0
2009-04-22 03:52:00,98.375,98.38,98.36,98.36,255999999.0
2009-04-22 03:53:00,98.36,98.36,98.335,98.345,197000000.0
2009-04-22 03:54:00,98.345,98.36,98.34,98.355,95600000.0
2009-04-22 03:55:00,98.36,98.36,98.345,98.355,92600000.0
2009-04-22 03:56:00,98.355,98.355,98.34,98.34,51100000.0
2009-04-22 03:57:00,98.335,98.34,98.29,98.295,124600000.0
2009-04-22 03:58:00,98.29,98.295,98.26,98.285,255800000.0
2009-04-22 03:59:00,98.285,98.31,98.255,98.265,334700000.0
2009-04-22 04:00:00,98.255,98.27,98.235,98.26,338199999.0
2009-04-22 04:01:00,98.26,98.295,98.255,98.29,453800002.0
2009-04-22 04:02:00,98.28,98.29,98.255,98.26,459900000.0
2009-04-22 04:03:00,98.265,98.275,98.215,98.215,313000000.0
2009-04-22 04:04:00,98.225,98.255,98.22,98.245,319800000.0
2009-04-22 04:05:00,98.24,98.255,98.24,98.245,49800000.0
2009-04-22 04:06:00,98.24,98.285,98.24,98.25,171200000.0
2009-04-22 04:07:00,98.255,98.255,98.255,98.255,64200000.0
2009-04-22 04:08:00,98.255,98.27,98.25,98.27,77800000.0
2009-04-22 04:09:00,98.27,98.27,98.25,98.255,107400000.0
2009-04-22 04:10:00,98.26,98.27,98.245,98.265,224600001.0
2009-04-22 04:11:00,98.255,98.26,98.24,98.24,166400001.0
2009-04-22 04:12:00,98.255,98.28,98.255,98.275,58800000.0
2009-04-22 04:13:00,98.27,98.28,98.255,98.255,56800000.0
2009-04-22 04:14:00,98.255,98.275,98.245,98.275,121600000.0
2009-04-22 04:15:00,98.275,98.285,98.24,98.285,102200000.0
2009-04-22 04:16:00,98.28,98.29,98.265,98.29,64400000.0
2009-04-22 04:17:00,98.29,98.29,98.275,98.28,16800000.0
2009-04-22 04:18:00,98.275,98.275,98.27,98.275,13400000.0
2009-04-22 04:19:00,98.27,98.29,98.27,98.275,93400000.0
2009-04-22 04:20:00,98.275,98.29,98.27,98.27,174400000.0
2009-04-22 04:21:00,98.27,98.27,98.245,98.245,58600000.0
2009-04-22 04:22:00,98.245,98.265,98.245,98.255,500000000.0
2009-04-22 04:23:00,98.255,98.26,98.25,98.25,196399999.0
2009-04-22 04:24:00,98.245,98.26,98.245,98.26,242200001.0
2009-04-22 04:25:00,98.26,98.26,98.245,98.245,79800002.0
2009-04-22 04:26:00,98.245,98.25,98.235,98.24,350999998.0
2009-04-22 04:27:00,98.24,98.26,98.235,98.26,275999996.0
2009-04-22 04:28:00,98.26,98.29,98.26,98.29,68000000.0
2009-04-22 04:29:00,98.29,98.32,98.28,98.31,243900000.0
2009-04-22 04:30:00,98.31,98.31,98.275,98.31,276800000.0
2009-04-22 04:31:00,98.315,98.315,98.295,98.295,138500000.0
2009-04-22 04:32:00,98.295,98.295,98.27,98.275,137600001.0
2009-04-22 04:33:00,98.275,98.285,98.275,98.285,36000000.0
2009-04-22 04:34:00,98.285,98.3,98.28,98.285,187800000.0
2009-04-22 04:35:00,98.285,98.32,98.285,98.3,359899999.0
2009-04-22 04:36:00,98.3,98.32,98.3,98.32,415000000.0
2009-04-22 04:37:00,98.325,98.33,98.28,98.28,261799999.0
2009-04-22 04:38:00,98.28,98.32,98.28,98.315,201400000.0
2009-04-22 04:39:00,98.32,98.36,98.305,98.36,262399996.0
2009-04-22 04:40:00,98.365,98.365,98.345,98.355,228599999.0
2009-04-22 04:41:00,98.355,98.36,98.34,98.345,111300001.0
2009-04-22 04:42:00,98.345,98.345,98.345,98.345,4000000.0
2009-04-22 04:43:00,98.35,98.365,98.345,98.345,116800000.0
2009-04-22 04:44:00,98.345,98.37,98.34,98.35,327400001.0
2009-04-22 04:45:00,98.355,98.37,98.345,98.36,246800001.0
2009-04-22 04:46:00,98.36,98.38,98.36,98.37,237799999.0
2009-04-22 04:47:00,98.37,98.37,98.37,98.37,45000000.0
2009-04-22 04:48:00,98.37,98.38,98.37,98.375,125000000.0
2009-04-22 04:49:00,98.375,98.38,98.37,98.375,127800000.0
2009-04-22 04:50:00,98.37,98.38,98.365,98.37,135600000.0
2009-04-22 04:51:00,98.365,98.365,98.34,98.345,236399999.0
2009-04-22 04:52:00,98.345,98.35,98.34,98.35,175199999.0
2009-04-22 04:53:00,98.355,98.365,98.355,98.365,25800000.0
2009-04-22 04:54:00,98.365,98.365,98.315,98.325,262199999.0
2009-04-22 04:55:00,98.325,98.335,98.325,98.335,95399999.0
2009-04-22 04:56:00,98.34,98.355,98.335,98.345,145800003.0
2009-04-22 04:57:00,98.345,98.355,98.345,98.355,43800001.0
2009-04-22 04:58:00,98.355,98.355,98.345,98.345,7800000.0
2009-04-22 04:59:00,98.345,98.37,98.345,98.36,98600000.0
2009-04-22 05:00:00,98.365,98.38,98.365,98.365,63600000.0
2009-04-22 05:01:00,98.365,98.365,98.355,98.365,197400000.0
2009-04-22 05:02:00,98.365,98.365,98.36,98.36,37400000.0
2009-04-22 05:03:00,98.365,98.365,98.355,98.355,16200000.0
2009-04-22 05:04:00,98.355,98.355,98.335,98.345,135599997.0
2009-04-22 05:05:00,98.34,98.345,98.33,98.335,81200000.0
2009-04-22 05:06:00,98.335,98.34,98.31,98.315,104600001.0
2009-04-22 05:07:00,98.315,98.33,98.31,98.33,164000000.0
2009-04-22 05:08:00,98.33,98.33,98.305,98.315,90600000.0
2009-04-22 05:09:00,98.315,98.315,98.31,98.315,16600000.0
2009-04-22 05:10:00,98.315,98.34,98.315,98.335,272399998.0
2009-04-22 05:11:00,98.335,98.34,98.33,98.33,37800000.0
2009-04-22 05:12:00,98.325,98.325,98.325,98.325,24800000.0
2009-04-22 05:13:00,98.32,98.32,98.285,98.305,315799997.0
2009-04-22 05:14:00,98.305,98.305,98.275,98.285,289399998.0
2009-04-22 05:15:00,98.28,98.305,98.27,98.305,187900000.0
2009-04-22 05:16:00,98.305,98.315,98.295,98.315,124000000.0
2009-04-22 05:17:00,98.31,98.31,98.31,98.31,8800000.0
2009-04-22 05:18:00,98.31,98.32,98.31,98.31,44800000.0
2009-04-22 05:19:00,98.31,98.31,98.31,98.31,62000000.0
2009-04-22 05:20:00,98.31,98.32,98.31,98.32,74400000.0
2009-04-22 05:21:00,98.32,98.32,98.32,98.32,20400000.0
2009-04-22 05:22:00,98.32,98.32,98.31,98.31,65800000.0
2009-04-22 05:23:00,98.32,98.32,98.29,98.29,128799998.0
2009-04-22 05:24:00,98.29,98.29,98.28,98.28,204599997.0
2009-04-22 05:25:00,98.28,98.3,98.28,98.29,175399998.0
2009-04-22 05:26:00,98.29,98.32,98.28,98.31,566899999.0
2009-04-22 05:27:00,98.315,98.32,98.29,98.29,259599999.0
2009-04-22 05:28:00,98.29,98.3,98.29,98.29,184999997.0
2009-04-22 05:29:00,98.29,98.29,98.29,98.29,149199999.0
2009-04-22 05:30:00,98.29,98.29,98.29,98.29,9800000.0
2009-04-22 05:31:00,98.29,98.3,98.28,98.3,462999987.0
2009-04-22 05:32:00,98.3,98.3,98.27,98.27,649199988.0
2009-04-22 05:33:00,98.27,98.27,98.22,98.23,424599995.0
2009-04-22 05:34:00,98.225,98.23,98.185,98.19,381900000.0
2009-04-22 05:35:00,98.19,98.2,98.175,98.175,269000000.0
2009-04-22 05:36:00,98.175,98.205,98.175,98.205,208600000.0
2009-04-22 05:37:00,98.21,98.225,98.2,98.22,142399999.0
2009-04-22 05:38:00,98.225,98.23,98.195,98.21,321500000.0
2009-04-22 05:39:00,98.205,98.22,98.205,98.21,74800000.0
2009-04-22 05:40:00,98.205,98.205,98.2,98.2,15000000.0
2009-04-22 05:41:00,98.2,98.2,98.18,98.18,190199999.0
2009-04-22 05:42:00,98.18,98.19,98.15,98.15,437599998.0
2009-04-22 05:43:00,98.15,98.16,98.13,98.145,545399999.0
2009-04-22 05:44:00,98.15,98.155,98.105,98.13,466000006.0
2009-04-22 05:45:00,98.125,98.14,98.07,98.07,189400000.0
2009-04-22 05:46:00,98.085,98.155,98.085,98.135,581000003.0
2009-04-22 05:47:00,98.14,98.16,98.14,98.145,251400000.0
2009-04-22 05:48:00,98.155,98.16,98.125,98.125,203200000.0
2009-04-22 05:49:00,98.13,98.145,98.13,98.145,47600000.0
2009-04-22 05:50:00,98.145,98.16,98.125,98.155,150600000.0
2009-04-22 05:51:00,98.155,98.16,98.15,98.15,217600000.0
2009-04-22 05:52:00,98.155,98.155,98.11,98.13,445699998.0
2009-04-22 05:53:00,98.135,98.145,98.11,98.13,571600004.0
2009-04-22 05:54:00,98.135,98.135,98.13,98.135,39600000.0
2009-04-22 05:55:00,98.14,98.145,98.125,98.13,57900000.0
2009-04-22 05:56:00,98.13,98.13,98.12,98.12,101000000.0
2009-04-22 05:57:00,98.12,98.135,98.12,98.13,130000001.0
2009-04-22 05:58:00,98.13,98.135,98.115,98.135,120199999.0
2009-04-22 05:59:00,98.13,98.13,98.12,98.125,108600000.0
2009-04-22 06:00:00,98.125,98.135,98.125,98.135,12400000.0
2009-04-22 06:01:00,98.14,98.15,98.135,98.15,28400000.0
2009-04-22 06:02:00,98.155,98.16,98.14,98.155,106100000.0
2009-04-22 06:03:00,98.155,98.185,98.155,98.18,119600001.0
2009-04-22 06:04:00,98.18,98.185,98.17,98.185,122200000.0
2009-04-22 06:05:00,98.175,98.19,98.175,98.19,102799999.0
2009-04-22 06:06:00,98.19,98.215,98.19,98.195,81400000.0
2009-04-22 06:07:00,98.19,98.235,98.19,98.23,279000001.0
2009-04-22 06:08:00,98.235,98.265,98.225,98.23,309200000.0
2009-04-22 06:09:00,98.23,98.24,98.22,98.23,156400000.0
2009-04-22 06:10:00,98.23,98.23,98.205,98.205,63600000.0
2009-04-22 06:11:00,98.205,98.21,98.175,98.18,195000000.0
2009-04-22 06:12:00,98.19,98.19,98.15,98.15,278199994.0
2009-04-22 06:13:00,98.145,98.15,98.145,98.145,34400000.0
2009-04-22 06:14:00,98.145,98.18,98.14,98.175,194599999.0
2009-04-22 06:15:00,98.175,98.175,98.15,98.15,455399996.0
2009-04-22 06:16:00,98.15,98.16,98.15,98.16,193799996.0
2009-04-22 06:17:00,98.16,98.165,98.155,98.16,507400002.0
2009-04-22 06:18:00,98.165,98.17,98.14,98.16,545900007.0
2009-04-22 06:19:00,98.165,98.165,98.15,98.16,239400000.0
2009-04-22 06:20:00,98.15,98.19,98.15,98.19,304799997.0
2009-04-22 06:21:00,98.18,98.22,98.18,98.2,389999996.0
2009-04-22 06:22:00,98.2,98.21,98.18,98.18,165299999.0
2009-04-22 06:23:00,98.19,98.2,98.19,98.2,114700000.0
2009-04-22 06:24:00,98.2,98.2,98.19,98.2,59200000.0
2009-04-22 06:25:00,98.2,98.2,98.17,98.17,79800000.0
2009-04-22 06:26:00,98.17,98.17,98.135,98.14,554200002.0
2009-04-22 06:27:00,98.145,98.19,98.145,98.18,415699997.0
2009-04-22 06:28:00,98.18,98.19,98.18,98.19,311200000.0
2009-04-22 06:29:00,98.19,98.19,98.155,98.155,250900000.0
2009-04-22 06:30:00,98.155,98.17,98.155,98.16,318600002.0
2009-04-22 06:31:00,98.16,98.175,98.16,98.17,169600000.0
2009-04-22 06:32:00,98.17,98.17,98.15,98.165,386199999.0
2009-04-22 06:33:00,98.16,98.165,98.155,98.16,147799998.0
2009-04-22 06:34:00,98.16,98.165,98.15,98.16,70100000.0
2009-04-22 06:35:00,98.165,98.165,98.16,98.16,26600000.0
2009-04-22 06:36:00,98.155,98.155,98.155,98.155,10000000.0
2009-04-22 06:37:00,98.16,98.17,98.155,98.155,133400003.0
2009-04-22 06:38:00,98.155,98.175,98.15,98.17,99900000.0
2009-04-22 06:39:00,98.17,98.17,98.15,98.17,127999998.0
2009-04-22 06:40:00,98.17,98.17,98.15,98.165,98000000.0
2009-04-22 06:41:00,98.17,98.185,98.165,98.185,89200000.0
2009-04-22 06:42:00,98.195,98.2,98.195,98.2,18600000.0
2009-04-22 06:43:00,98.195,98.23,98.195,98.23,55400000.0
2009-04-22 06:44:00,98.225,98.23,98.22,98.225,96000000.0
2009-04-22 06:45:00,98.235,98.27,98.235,98.27,69800000.0
2009-04-22 06:46:00,98.265,98.275,98.26,98.265,209600000.0
2009-04-22 06:47:00,98.265,98.285,98.265,98.28,110800000.0
2009-04-22 06:48:00,98.275,98.28,98.27,98.28,92800000.0
2009-04-22 06:49:00,98.28,98.29,98.275,98.275,157800000.0
2009-04-22 06:50:00,98.275,98.29,98.235,98.24,481699999.0
2009-04-22 06:51:00,98.24,98.27,98.23,98.24,384999998.0
2009-04-22 06:52:00,98.245,98.25,98.235,98.25,223199997.0
2009-04-22 06:53:00,98.255,98.255,98.23,98.23,201799997.0
2009-04-22 06:54:00,98.225,98.23,98.21,98.21,535099995.0
2009-04-22 06:55:00,98.21,98.21,98.21,98.21,311399995.0
2009-04-22 06:56:00,98.22,98.25,98.215,98.22,348999996.0
2009-04-22 06:57:00,98.22,98.23,98.22,98.22,171199999.0
2009-04-22 06:58:00,98.23,98.25,98.225,98.25,96400000.0
2009-04-22 06:59:00,98.25,98.265,98.24,98.25,244599999.0
2009-04-22 07:00:00,98.245,98.245,98.225,98.225,273800000.0
2009-04-22 07:01:00,98.225,98.23,98.22,98.23,136200000.0
2009-04-22 07:02:00,98.235,98.24,98.23,98.24,122600000.0
2009-04-22 07:03:00,98.24,98.25,98.23,98.24,148199997.0
2009-04-22 07:04:00,98.24,98.24,98.2,98.205,170199999.0
2009-04-22 07:05:00,98.205,98.215,98.2,98.2,178000000.0
2009-04-22 07:06:00,98.205,98.22,98.205,98.22,325400000.0
2009-04-22 07:07:00,98.225,98.23,98.205,98.215,503199998.0
2009-04-22 07:08:00,98.215,98.215,98.21,98.215,245600000.0
2009-04-22 07:09:00,98.215,98.24,98.215,98.24,284999999.0
2009-04-22 07:10:00,98.24,98.265,98.235,98.26,91200000.0
2009-04-22 07:11:00,98.26,98.26,98.23,98.255,429699999.0
2009-04-22 07:12:00,98.255,98.26,98.255,98.255,22800000.0
2009-04-22 07:13:00,98.26,98.27,98.26,98.27,91200000.0
2009-04-22 07:14:00,98.27,98.27,98.235,98.24,169800000.0
2009-04-22 07:15:00,98.245,98.25,98.24,98.25,81800000.0
2009-04-22 07:16:00,98.25,98.25,98.24,98.24,98800000.0
2009-04-22 07:17:00,98.25,98.26,98.24,98.255,165500000.0
2009-04-22 07:18:00,98.255,98.29,98.255,98.285,370600000.0
2009-04-22 07:19:00,98.285,98.305,98.285,98.29,256600001.0
2009-04-22 07:20:00,98.29,98.32,98.285,98.315,373200001.0
2009-04-22 07:21:00,98.31,98.34,98.31,98.325,209200000.0
2009-04-22 07:22:00,98.325,98.335,98.315,98.33,271200000.0
2009-04-22 07:23:00,98.325,98.33,98.31,98.31,208800000.0
2009-04-22 07:24:00,98.31,98.325,98.31,98.31,432000000.0
2009-04-22 07:25:00,98.31,98.325,98.31,98.32,129400000.0
2009-04-22 07:26:00,98.32,98.32,98.32,98.32,115600000.0
2009-04-22 07:27:00,98.31,98.32,98.305,98.31,368700000.0
2009-04-22 07:28:00,98.31,98.32,98.31,98.31,408200011.0
2009-04-22 07:29:00,98.31,98.34,98.31,98.34,531000000.0
2009-04-22 07:30:00,98.335,98.355,98.335,98.34,589599997.0
2009-04-22 07:31:00,98.34,98.35,98.33,98.34,638599995.0
2009-04-22 07:32:00,98.335,98.36,98.33,98.35,594399998.0
2009-04-22 07:33:00,98.35,98.36,98.34,98.34,160100000.0
2009-04-22 07:34:00,98.34,98.35,98.34,98.35,258799996.0
2009-04-22 07:35:00,98.345,98.36,98.345,98.355,87400000.0
2009-04-22 07:36:00,98.36,98.37,98.34,98.35,371899998.0
2009-04-22 07:37:00,98.35,98.36,98.35,98.35,236599999.0
2009-04-22 07:38:00,98.35,98.38,98.325,98.365,403600000.0
2009-04-22 07:39:00,98.365,98.37,98.36,98.36,145600000.0
2009-04-22 07:40:00,98.36,98.365,98.36,98.36,30400000.0
2009-04-22 07:41:00,98.355,98.36,98.355,98.36,16300000.0
2009-04-22 07:42:00,98.36,98.37,98.36,98.37,14800000.0
2009-04-22 07:43:00,98.37,98.37,98.34,98.35,311799995.0
2009-04-22 07:44:00,98.35,98.35,98.33,98.33,309800001.0
2009-04-22 07:45:00,98.33,98.335,98.325,98.33,282199998.0
2009-04-22 07:46:00,98.33,98.33,98.3,98.32,554299997.0
2009-04-22 07:47:00,98.31,98.31,98.28,98.28,354100000.0
2009-04-22 07:48:00,98.29,98.3,98.28,98.29,475600000.0
2009-04-22 07:49:00,98.29,98.32,98.285,98.32,144400001.0
2009-04-22 07:50:00,98.32,98.32,98.31,98.315,61800000.0
2009-04-22 07:51:00,98.315,98.315,98.29,98.29,10400000.0
2009-04-22 07:52:00,98.285,98.305,98.27,98.275,227399999.0
2009-04-22 07:53:00,98.27,98.28,98.24,98.26,316199997.0
2009-04-22 07:54:00,98.26,98.29,98.26,98.285,776600001.0
2009-04-22 07:55:00,98.285,98.305,98.285,98.305,263800000.0
2009-04-22 07:56:00,98.305,98.31,98.29,98.31,110500000.0
2009-04-22 07:57:00,98.31,98.31,98.265,98.28,415200000.0
2009-04-22 07:58:00,98.285,98.285,98.27,98.28,487999998.0
2009-04-22 07:59:00,98.28,98.29,98.275,98.29,388200000.0
2009-04-22 08:00:00,98.295,98.31,98.29,98.295,273600000.0
2009-04-22 08:01:00,98.3,98.3,98.285,98.295,188799999.0
2009-04-22 08:02:00,98.295,98.305,98.29,98.29,667399992.0
2009-04-22 08:03:00,98.3,98.3,98.29,98.3,173999999.0
2009-04-22 08:04:00,98.3,98.3,98.29,98.3,140200001.0
2009-04-22 08:05:00,98.3,98.35,98.28,98.34,990399988.0
2009-04-22 08:06:00,98.34,98.35,98.32,98.32,906799990.0
2009-04-22 08:07:00,98.33,98.33,98.32,98.325,792799990.0
2009-04-22 08:08:00,98.325,98.335,98.32,98.33,341200002.0
2009-04-22 08:09:00,98.34,98.41,98.325,98.41,768399997.0
2009-04-22 08:10:00,98.41,98.45,98.39,98.435,970999990.0
2009-04-22 08:11:00,98.44,98.45,98.425,98.43,290999999.0
2009-04-22 08:12:00,98.425,98.44,98.42,98.44,470800000.0
2009-04-22 08:13:00,98.43,98.45,98.42,98.45,369799999.0
2009-04-22 08:14:00,98.45,98.48,98.435,98.47,418000001.0
2009-04-22 08:15:00,98.47,98.47,98.44,98.455,409399994.0
2009-04-22 08:16:00,98.455,98.46,98.44,98.44,449199995.0
2009-04-22 08:17:00,98.44,98.44,98.4,98.43,406599997.0
2009-04-22 08:18:00,98.42,98.43,98.42,98.42,252999998.0
2009-04-22 08:19:00,98.42,98.435,98.42,98.43,413599993.0
2009-04-22 08:20:00,98.43,98.43,98.4,98.4,294999999.0
2009-04-22 08:21:00,98.4,98.42,98.395,98.4,520199992.0
2009-04-22 08:22:00,98.39,98.395,98.38,98.385,282800000.0
2009-04-22 08:23:00,98.38,98.38,98.35,98.36,634999997.0
2009-04-22 08:24:00,98.36,98.365,98.35,98.36,449999995.0
2009-04-22 08:25:00,98.365,98.365,98.365,98.365,23200000.0
2009-04-22 08:26:00,98.36,98.36,98.35,98.35,362999998.0
2009-04-22 08:27:00,98.36,98.405,98.355,98.405,683999996.0
2009-04-22 08:28:00,98.405,98.43,98.4,98.4,813399999.0
2009-04-22 08:29:00,98.4,98.415,98.37,98.375,487600001.0
2009-04-22 08:30:00,98.38,98.4,98.375,98.395,264199999.0
2009-04-22 08:31:00,98.4,98.4,98.375,98.38,716400000.0
2009-04-22 08:32:00,98.375,98.38,98.33,98.33,640799996.0
2009-04-22 08:33:00,98.335,98.34,98.3,98.32,523999994.0
2009-04-22 08:34:00,98.32,98.33,98.305,98.315,865199996.0
2009-04-22 08:35:00,98.32,98.33,98.32,98.32,339400001.0
2009-04-22 08:36:00,98.32,98.335,98.32,98.32,291400000.0
2009-04-22 08:37:00,98.32,98.33,98.32,98.325,235400000.0
2009-04-22 08:38:00,98.33,98.33,98.31,98.33,549599999.0
2009-04-22 08:39:00,98.33,98.33,98.285,98.29,1289299986.0
2009-04-22 08:40:00,98.29,98.29,98.245,98.25,1154799980.0
2009-04-22 08:41:00,98.25,98.27,98.225,98.225,959399998.0
2009-04-22 08:42:00,98.225,98.255,98.225,98.25,772200002.0
2009-04-22 08:43:00,98.25,98.285,98.22,98.225,879799992.0
2009-04-22 08:44:00,98.22,98.24,98.205,98.24,981799998.0
2009-04-22 08:45:00,98.245,98.245,98.21,98.21,516200001.0
2009-04-22 08:46:00,98.21,98.23,98.21,98.21,734000002.0
2009-04-22 08:47:00,98.215,98.215,98.16,98.2,855799996.0
2009-04-22 08:48:00,98.2,98.215,98.16,98.16,760599999.0
2009-04-22 08:49:00,98.165,98.2,98.16,98.19,1111499996.0
2009-04-22 08:50:00,98.19,98.19,98.18,98.19,381399998.0
2009-04-22 08:51:00,98.19,98.22,98.18,98.215,613399999.0
2009-04-22 08:52:00,98.215,98.225,98.185,98.19,681599994.0
2009-04-22 08:53:00,98.195,98.22,98.19,98.2,871599998.0
2009-04-22 08:54:00,98.2,98.22,98.19,98.22,947000002.0
2009-04-22 08:55:00,98.22,98.22,98.195,98.195,834099998.0
2009-04-22 08:56:00,98.2,98.235,98.195,98.235,850299994.0
2009-04-22 08:57:00,98.23,98.23,98.19,98.2,544799995.0
2009-04-22 08:58:00,98.2,98.215,98.2,98.215,777399992.0
2009-04-22 08:59:00,98.21,98.215,98.205,98.215,222999999.0
2009-04-22 09:00:00,98.215,98.22,98.19,98.195,1008099992.0
2009-04-22 09:01:00,98.195,98.195,98.12,98.15,1068499995.0
2009-04-22 09:02:00,98.15,98.16,98.12,98.13,521200000.0
2009-04-22 09:03:00,98.13,98.13,98.11,98.12,401599998.0
2009-04-22 09:04:00,98.12,98.14,98.09,98.13,682399999.0
2009-04-22 09:05:00,98.13,98.16,98.13,98.13,587800002.0
2009-04-22 09:06:00,98.13,98.135,98.05,98.06,1189600010.0
2009-04-22 09:07:00,98.05,98.08,98.05,98.08,636700002.0
2009-04-22 09:08:00,98.075,98.14,98.075,98.1,660300000.0
2009-04-22 09:09:00,98.1,98.12,98.095,98.12,469399996.0
2009-04-22 09:10:00,98.11,98.12,98.09,98.11,1051499999.0
2009-04-22 09:11:00,98.11,98.125,98.1,98.1,903999998.0
2009-04-22 09:12:00,98.095,98.13,98.05,98.1,1571499999.0
2009-04-22 09:13:00,98.105,98.11,98.08,98.1,796299998.0
2009-04-22 09:14:00,98.1,98.1,98.04,98.045,1107200002.0
2009-04-22 09:15:00,98.05,98.1,98.04,98.065,1060999994.0
2009-04-22 09:16:00,98.07,98.11,98.065,98.11,851000000.0
2009-04-22 09:17:00,98.11,98.12,98.09,98.1,585400000.0
2009-04-22 09:18:00,98.1,98.105,98.075,98.095,1007199999.0
2009-04-22 09:19:00,98.1,98.14,98.095,98.13,523600004.0
2009-04-22 09:20:00,98.135,98.19,98.115,98.18,1154200000.0
2009-04-22 09:21:00,98.18,98.185,98.16,98.175,719800000.0
2009-04-22 09:22:00,98.17,98.18,98.165,98.175,258699998.0
2009-04-22 09:23:00,98.17,98.17,98.16,98.16,240400000.0
2009-04-22 09:24:00,98.165,98.18,98.14,98.15,367600000.0
2009-04-22 09:25:00,98.16,98.23,98.16,98.215,889599994.0
2009-04-22 09:26:00,98.21,98.23,98.2,98.2,1070399991.0
2009-04-22 09:27:00,98.2,98.21,98.17,98.18,594599993.0
2009-04-22 09:28:00,98.18,98.19,98.17,98.175,380200000.0
2009-04-22 09:29:00,98.175,98.225,98.175,98.19,701599996.0
2009-04-22 09:30:00,98.19,98.205,98.175,98.185,794799985.0
2009-04-22 09:31:00,98.185,98.19,98.18,98.18,450599997.0
2009-04-22 09:32:00,98.175,98.19,98.16,98.17,239299999.0
2009-04-22 09:33:00,98.16,98.165,98.155,98.155,243399996.0
2009-04-22 09:34:00,98.155,98.17,98.135,98.16,695000002.0
2009-04-22 09:35:00,98.16,98.17,98.155,98.17,274400000.0
2009-04-22 09:36:00,98.17,98.175,98.15,98.165,186199999.0
2009-04-22 09:37:00,98.165,98.175,98.165,98.17,235399998.0
2009-04-22 09:38:00,98.18,98.205,98.17,98.2,318400000.0
2009-04-22 09:39:00,98.2,98.205,98.18,98.195,425399999.0
2009-04-22 09:40:00,98.195,98.195,98.185,98.19,302400000.0
2009-04-22 09:41:00,98.19,98.22,98.19,98.21,91000000.0
2009-04-22 09:42:00,98.21,98.21,98.185,98.185,391199999.0
2009-04-22 09:43:00,98.185,98.19,98.18,98.18,176399999.0
2009-04-22 09:44:00,98.165,98.165,98.15,98.15,403199995.0
2009-04-22 09:45:00,98.14,98.155,98.125,98.145,402999996.0
2009-04-22 09:46:00,98.15,98.175,98.145,98.175,589200004.0
2009-04-22 09:47:00,98.175,98.2,98.165,98.175,347399999.0
2009-04-22 09:48:00,98.175,98.18,98.115,98.145,442599999.0
2009-04-22 09:49:00,98.14,98.165,98.125,98.155,785399998.0
2009-04-22 09:50:00,98.155,98.185,98.15,98.17,548399995.0
2009-04-22 09:51:00,98.17,98.185,98.17,98.175,459599999.0
2009-04-22 09:52:00,98.19,98.21,98.175,98.175,654099997.0
2009-04-22 09:53:00,98.175,98.21,98.175,98.19,384600001.0
2009-04-22 09:54:00,98.19,98.215,98.185,98.21,460300000.0
2009-04-22 09:55:00,98.2,98.21,98.185,98.2,605400003.0
2009-04-22 09:56:00,98.2,98.235,98.195,98.225,628100006.0
2009-04-22 09:57:00,98.225,98.245,98.22,98.22,490900000.0
2009-04-22 09:58:00,98.195,98.23,98.19,98.19,388699998.0
2009-04-22 09:59:00,98.19,98.195,98.145,98.15,709699998.0
2009-04-22 10:00:00,98.16,98.305,98.15,98.26,1163899994.0
2009-04-22 10:01:00,98.255,98.255,98.21,98.23,625299997.0
2009-04-22 10:02:00,98.23,98.25,98.215,98.23,393000000.0
2009-04-22 10:03:00,98.225,98.23,98.21,98.225,944199996.0
2009-04-22 10:04:00,98.22,98.23,98.205,98.22,563000001.0
2009-04-22 10:05:00,98.22,98.23,98.22,98.22,371000000.0
2009-04-22 10:06:00,98.22,98.22,98.185,98.19,624299996.0
2009-04-22 10:07:00,98.19,98.205,98.185,98.195,517400001.0
2009-04-22 10:08:00,98.195,98.23,98.185,98.2,874399992.0
2009-04-22 10:09:00,98.2,98.205,98.195,98.2,524999996.0
2009-04-22 10:10:00,98.2,98.24,98.2,98.235,207200000.0
2009-04-22 10:11:00,98.235,98.26,98.23,98.24,532199989.0
2009-04-22 10:12:00,98.24,98.25,98.23,98.245,454599996.0
2009-04-22 10:13:00,98.25,98.305,98.245,98.29,473499997.0
2009-04-22 10:14:00,98.3,98.32,98.29,98.29,285899997.0
2009-04-22 10:15:00,98.28,98.29,98.26,98.275,623299995.0
2009-04-22 10:16:00,98.27,98.28,98.23,98.24,832799987.0
2009-04-22 10:17:00,98.24,98.275,98.235,98.26,640799998.0
2009-04-22 10:18:00,98.26,98.28,98.26,98.27,451199995.0
2009-04-22 10:19:00,98.27,98.295,98.27,98.29,357799989.0
2009-04-22 10:20:00,98.29,98.295,98.26,98.27,463399990.0
2009-04-22 10:21:00,98.27,98.28,98.27,98.275,265599996.0
2009-04-22 10:22:00,98.275,98.28,98.27,98.275,113200000.0
2009-04-22 10:23:00,98.27,98.28,98.27,98.275,201600000.0
2009-04-22 10:24:00,98.275,98.305,98.275,98.28,266600000.0
2009-04-22 10:25:00,98.28,98.295,98.28,98.29,106000000.0
2009-04-22 10:26:00,98.29,98.29,98.275,98.29,309000000.0
2009-04-22 10:27:00,98.285,98.285,98.27,98.275,683599993.0
2009-04-22 10:28:00,98.275,98.285,98.26,98.28,507399995.0
2009-04-22 10:29:00,98.285,98.295,98.27,98.28,519199995.0
2009-04-22 10:30:00,98.28,98.305,98.27,98.305,364399998.0
2009-04-22 10:31:00,98.3,98.3,98.275,98.28,742399995.0
2009-04-22 10:32:00,98.27,98.295,98.27,98.29,404700000.0
2009-04-22 10:33:00,98.29,98.33,98.28,98.33,597599993.0
2009-04-22 10:34:00,98.34,98.355,98.335,98.335,627800000.0
2009-04-22 10:35:00,98.33,98.33,98.31,98.325,551799996.0
2009-04-22 10:36:00,98.325,98.335,98.3,98.335,488799996.0
2009-04-22 10:37:00,98.335,98.335,98.31,98.31,250199995.0
2009-04-22 10:38:00,98.31,98.32,98.31,98.31,351199998.0
2009-04-22 10:39:00,98.31,98.315,98.285,98.29,137000000.0
2009-04-22 10:40:00,98.29,98.29,98.275,98.28,390500002.0
2009-04-22 10:41:00,98.28,98.28,98.25,98.265,773699994.0
2009-04-22 10:42:00,98.265,98.275,98.25,98.265,658999994.0
2009-04-22 10:43:00,98.265,98.265,98.23,98.23,449400000.0
2009-04-22 10:44:00,98.24,98.24,98.21,98.21,591300001.0
2009-04-22 10:45:00,98.21,98.235,98.205,98.22,476000000.0
2009-04-22 10:46:00,98.22,98.295,98.22,98.275,561600002.0
2009-04-22 10:47:00,98.28,98.28,98.245,98.275,409299999.0
2009-04-22 10:48:00,98.275,98.29,98.275,98.285,203599999.0
2009-04-22 10:49:00,98.285,98.285,98.255,98.255,486400002.0
2009-04-22 10:50:00,98.255,98.255,98.25,98.255,149599998.0
2009-04-22 10:51:00,98.255,98.265,98.245,98.245,172000000.0
2009-04-22 10:52:00,98.24,98.25,98.215,98.235,834300001.0
2009-04-22 10:53:00,98.24,98.28,98.225,98.275,525199999.0
2009-04-22 10:54:00,98.275,98.28,98.26,98.27,478599993.0
2009-04-22 10:55:00,98.27,98.27,98.25,98.26,435199997.0
2009-04-22 10:56:00,98.26,98.27,98.255,98.265,424999997.0
2009-04-22 10:57:00,98.265,98.285,98.265,98.285,141400001.0
2009-04-22 10:58:00,98.28,98.28,98.275,98.28,115800000.0
2009-04-22 10:59:00,98.285,98.295,98.26,98.26,306099998.0
2009-04-22 11:00:00,98.265,98.265,98.215,98.215,294000000.0
2009-04-22 11:01:00,98.22,98.255,98.22,98.255,269500003.0
2009-04-22 11:02:00,98.265,98.265,98.255,98.26,126599999.0
2009-04-22 11:03:00,98.26,98.26,98.235,98.255,770700001.0
2009-04-22 11:04:00,98.26,98.26,98.245,98.245,158800000.0
2009-04-22 11:05:00,98.245,98.255,98.245,98.25,133000000.0
2009-04-22 11:06:00,98.25,98.26,98.24,98.245,390600001.0
2009-04-22 11:07:00,98.245,98.26,98.245,98.245,315799998.0
2009-04-22 11:08:00,98.245,98.255,98.245,98.245,374800008.0
2009-04-22 11:09:00,98.245,98.26,98.24,98.255,230599999.0
2009-04-22 11:10:00,98.255,98.27,98.255,98.26,142000000.0
2009-04-22 11:11:00,98.265,98.265,98.26,98.26,88400000.0
2009-04-22 11:12:00,98.26,98.265,98.255,98.265,234400000.0
2009-04-22 11:13:00,98.26,98.28,98.26,98.265,222800000.0
2009-04-22 11:14:00,98.26,98.28,98.26,98.27,129400000.0
2009-04-22 11:15:00,98.27,98.275,98.25,98.25,412499999.0
2009-04-22 11:16:00,98.255,98.275,98.255,98.275,285800000.0
2009-04-22 11:17:00,98.275,98.28,98.245,98.255,694000000.0
2009-04-22 11:18:00,98.255,98.265,98.245,98.265,323999996.0
2009-04-22 11:19:00,98.265,98.27,98.25,98.26,546500000.0
2009-04-22 11:20:00,98.26,98.26,98.22,98.22,608299995.0
2009-04-22 11:21:00,98.22,98.245,98.2,98.23,625599999.0
2009-04-22 11:22:00,98.225,98.25,98.215,98.25,605400000.0
2009-04-22 11:23:00,98.26,98.265,98.215,98.215,594800000.0
2009-04-22 11:24:00,98.22,98.22,98.21,98.22,260000000.0
2009-04-22 11:25:00,98.21,98.21,98.185,98.2,824799993.0
2009-04-22 11:26:00,98.185,98.205,98.165,98.2,744700002.0
2009-04-22 11:27:00,98.2,98.205,98.16,98.16,502200002.0
2009-04-22 11:28:00,98.16,98.175,98.14,98.155,752800000.0
2009-04-22 11:29:00,98.165,98.165,98.135,98.135,1064499998.0
2009-04-22 11:30:00,98.14,98.14,98.095,98.1,891899998.0
2009-04-22 11:31:00,98.1,98.12,98.095,98.1,505000000.0
2009-04-22 11:32:00,98.1,98.11,98.09,98.1,333999999.0
2009-04-22 11:33:00,98.11,98.15,98.11,98.135,671199995.0
2009-04-22 11:34:00,98.135,98.135,98.12,98.125,455499997.0
2009-04-22 11:35:00,98.135,98.135,98.005,98.03,515599997.0
2009-04-22 11:36:00,98.035,98.055,98.03,98.05,901400002.0
2009-04-22 11:37:00,98.05,98.06,98.02,98.04,806000001.0
2009-04-22 11:38:00,98.04,98.09,98.035,98.06,604899998.0
2009-04-22 11:39:00,98.06,98.065,98.04,98.045,441200002.0
2009-04-22 11:40:00,98.045,98.045,98.02,98.035,478900000.0
2009-04-22 11:41:00,98.035,98.075,98.015,98.04,511800002.0
2009-04-22 11:42:00,98.04,98.06,98.035,98.06,305400000.0
2009-04-22 11:43:00,98.05,98.085,98.045,98.06,472200000.0
2009-04-22 11:44:00,98.07,98.07,98.025,98.03,327700000.0
2009-04-22 11:45:00,98.0,98.01,97.96,97.985,265000000.0
2009-04-22 11:46:00,97.995,98.005,97.965,98.0,191400000.0
2009-04-22 11:47:00,97.995,98.025,97.935,97.94,407599999.0
2009-04-22 11:48:00,97.94,97.95,97.915,97.95,414999999.0
2009-04-22 11:49:00,97.95,98.0,97.95,97.97,398200001.0
2009-04-22 11:50:00,97.965,97.995,97.935,97.94,207800000.0
2009-04-22 11:51:00,97.945,97.95,97.87,97.905,620599999.0
2009-04-22 11:52:00,97.9,97.93,97.85,97.865,784300002.0
2009-04-22 11:53:00,97.865,97.92,97.86,97.92,219400000.0
2009-04-22 11:54:00,97.925,97.94,97.91,97.925,318499999.0
2009-04-22 11:55:00,97.925,97.95,97.92,97.92,775499999.0
2009-04-22 11:56:00,97.92,97.94,97.92,97.935,494000000.0
2009-04-22 11:57:00,97.935,97.945,97.875,97.875,612000000.0
2009-04-22 11:58:00,97.89,97.92,97.86,97.89,864599997.0
2009-04-22 11:59:00,97.915,97.92,97.815,97.865,825099998.0
2009-04-22 12:00:00,97.87,97.905,97.845,97.875,629499999.0
2009-04-22 12:01:00,97.88,97.885,97.855,97.87,493600001.0
2009-04-22 12:02:00,97.87,97.885,97.855,97.865,574199998.0
2009-04-22 12:03:00,97.87,97.885,97.865,97.87,233400000.0
2009-04-22 12:04:00,97.865,97.88,97.86,97.88,827600001.0
2009-04-22 12:05:00,97.871,97.883,97.861,97.88,591799996.0
2009-04-22 12:06:00,97.885,97.919,97.88,97.891,591799996.0
2009-04-22 12:07:00,97.888,97.907,97.888,97.894,591799996.0
2009-04-22 12:08:00,97.892,97.9,97.842,97.855,591799996.0
2009-04-22 12:09:00,97.865,97.885,97.835,97.84,591799996.0
2009-04-22 12:10:00,97.835,97.85,97.745,97.82,674899998.0
2009-04-22 12:11:00,97.825,97.825,97.785,97.82,374499999.0
2009-04-22 12:12:00,97.815,97.84,97.805,97.83,594800000.0
2009-04-22 12:13:00,97.83,97.845,97.825,97.835,501800000.0
2009-04-22 12:14:00,97.835,97.86,97.82,97.86,753699998.0
2009-04-22 12:15:00,97.86,97.895,97.855,97.865,617599999.0
2009-04-22 12:16:00,97.865,97.88,97.86,97.875,569600007.0
2009-04-22 12:17:00,97.875,97.895,97.865,97.885,518000003.0
2009-04-22 12:18:00,97.89,97.89,97.86,97.89,398799997.0
2009-04-22 12:19:00,97.89,97.9,97.885,97.89,439200000.0
2009-04-22 12:20:00,97.895,97.92,97.885,97.915,907999997.0
2009-04-22 12:21:00,97.92,97.995,97.91,97.98,950300005.0
2009-04-22 12:22:00,97.98,97.98,97.91,97.925,879399998.0
2009-04-22 12:23:00,97.93,97.93,97.89,97.92,628100002.0
2009-04-22 12:24:00,97.92,97.935,97.88,97.92,878000004.0
2009-04-22 12:25:00,97.92,97.93,97.9,97.915,388700000.0
2009-04-22 12:26:00,97.9,97.905,97.855,97.89,795599999.0
2009-04-22 12:27:00,97.89,97.9,97.875,97.89,349999998.0
2009-04-22 12:28:00,97.875,97.91,97.875,97.905,234200002.0
2009-04-22 12:29:00,97.91,97.91,97.885,97.905,327000002.0
2009-04-22 12:30:00,97.905,97.905,97.89,97.9,102799999.0
2009-04-22 12:31:00,97.9,97.905,97.89,97.895,284199995.0
2009-04-22 12:32:00,97.895,97.9,97.87,97.9,250400000.0
2009-04-22 12:33:00,97.9,97.9,97.885,97.9,244399997.0
2009-04-22 12:34:00,97.89,97.9,97.885,97.89,189000000.0
2009-04-22 12:35:00,97.89,97.895,97.88,97.885,360799998.0
2009-04-22 12:36:00,97.89,97.9,97.88,97.89,203400000.0
2009-04-22 12:37:00,97.88,97.885,97.875,97.885,272400003.0
2009-04-22 12:38:00,97.875,97.88,97.855,97.87,402800002.0
2009-04-22 12:39:00,97.87,97.87,97.825,97.855,406800002.0
2009-04-22 12:40:00,97.865,97.885,97.855,97.88,467400004.0
2009-04-22 12:41:00,97.885,97.885,97.885,97.885,101600000.0
2009-04-22 12:42:00,97.885,97.885,97.865,97.875,154600000.0
2009-04-22 12:43:00,97.875,97.89,97.86,97.865,366799998.0
2009-04-22 12:44:00,97.865,97.9,97.85,97.89,956000000.0
2009-04-22 12:45:00,97.89,97.9,97.885,97.9,252599999.0
2009-04-22 12:46:00,97.885,97.91,97.885,97.905,401200000.0
2009-04-22 12:47:00,97.905,97.91,97.9,97.905,180000000.0
2009-04-22 12:48:00,97.91,97.91,97.885,97.895,779799999.0
2009-04-22 12:49:00,97.895,97.9,97.885,97.895,400600005.0
2009-04-22 12:50:00,97.885,97.92,97.885,97.92,427800003.0
2009-04-22 12:51:00,97.915,97.92,97.91,97.915,112000000.0
2009-04-22 12:52:00,97.905,97.935,97.9,97.925,409999998.0
2009-04-22 12:53:00,97.935,97.94,97.925,97.935,346999996.0
2009-04-22 12:54:00,97.935,97.935,97.93,97.935,47800000.0
2009-04-22 12:55:00,97.935,97.945,97.935,97.94,212999998.0
2009-04-22 12:56:00,97.94,97.945,97.925,97.935,307599994.0
2009-04-22 12:57:00,97.935,97.94,97.925,97.935,380800000.0
2009-04-22 12:58:00,97.95,97.95,97.93,97.945,376200000.0
2009-04-22 12:59:00,97.945,97.95,97.885,97.89,382100002.0
2009-04-22 13:00:00,97.88,97.89,97.875,97.89,379999998.0
2009-04-22 13:01:00,97.89,97.9,97.865,97.895,934100007.0
2009-04-22 13:02:00,97.895,97.905,97.895,97.905,122400000.0
2009-04-22 13:03:00,97.905,97.92,97.905,97.915,153000001.0
2009-04-22 13:04:00,97.915,97.915,97.9,97.905,91200000.0
2009-04-22 13:05:00,97.9,97.9,97.83,97.835,382800000.0
2009-04-22 13:06:00,97.855,97.87,97.83,97.84,637800001.0
2009-04-22 13:07:00,97.84,97.86,97.825,97.83,582399995.0
2009-04-22 13:08:00,97.825,97.83,97.805,97.82,596000001.0
2009-04-22 13:09:00,97.815,97.84,97.805,97.83,540800001.0
2009-04-22 13:10:00,97.83,97.835,97.825,97.825,801400002.0
2009-04-22 13:11:00,97.825,97.825,97.8,97.805,725800007.0
2009-04-22 13:12:00,97.805,97.81,97.8,97.81,239600001.0
2009-04-22 13:13:00,97.805,97.83,97.8,97.81,649799996.0
2009-04-22 13:14:00,97.81,97.86,97.81,97.855,235000000.0
2009-04-22 13:15:00,97.855,97.855,97.845,97.845,33800000.0
2009-04-22 13:16:00,97.84,97.845,97.815,97.82,351800002.0
2009-04-22 13:17:00,97.815,97.83,97.81,97.83,277800001.0
2009-04-22 13:18:00,97.83,97.83,97.825,97.83,188200001.0
2009-04-22 13:19:00,97.825,97.84,97.825,97.83,269800000.0
2009-04-22 13:20:00,97.83,97.885,97.825,97.875,390799999.0
2009-04-22 13:21:00,97.875,97.88,97.87,97.88,91400000.0
2009-04-22 13:22:00,97.88,97.88,97.85,97.855,511599998.0
2009-04-22 13:23:00,97.87,97.92,97.865,97.885,248600002.0
2009-04-22 13:24:00,97.89,97.9,97.89,97.9,232500000.0
2009-04-22 13:25:00,97.9,97.9,97.89,97.89,234400000.0
2009-04-22 13:26:00,97.89,97.9,97.89,97.9,152399999.0
2009-04-22 13:27:00,97.9,97.92,97.9,97.915,251999997.0
2009-04-22 13:28:00,97.91,97.93,97.905,97.93,320000004.0
2009-04-22 13:29:00,97.93,97.93,97.915,97.915,70800000.0
2009-04-22 13:30:00,97.915,97.935,97.9,97.9,469399998.0
2009-04-22 13:31:00,97.9,97.93,97.9,97.905,482900000.0
2009-04-22 13:32:00,97.9,97.915,97.89,97.9,376999996.0
2009-04-22 13:33:00,97.9,97.9,97.845,97.855,448799997.0
2009-04-22 13:34:00,97.865,97.9,97.86,97.89,328200000.0
2009-04-22 13:35:00,97.895,97.905,97.89,97.895,271000000.0
2009-04-22 13:36:00,97.905,97.905,97.89,97.89,121300000.0
2009-04-22 13:37:00,97.895,97.9,97.89,97.895,54600000.0
2009-04-22 13:38:00,97.885,97.895,97.88,97.885,116000000.0
2009-04-22 13:39:00,97.895,97.9,97.885,97.9,136000000.0
2009-04-22 13:40:00,97.9,97.925,97.9,97.915,202799998.0
2009-04-22 13:41:00,97.915,97.92,97.915,97.92,94399998.0
2009-04-22 13:42:00,97.92,97.92,97.905,97.905,218200000.0
2009-04-22 13:43:00,97.905,97.92,97.895,97.895,132000000.0
2009-04-22 13:44:00,97.895,97.9,97.885,97.885,378999998.0
2009-04-22 13:45:00,97.885,97.885,97.855,97.875,325799999.0
2009-04-22 13:46:00,97.885,97.885,97.855,97.855,196200000.0
2009-04-22 13:47:00,97.86,97.88,97.85,97.86,360800000.0
2009-04-22 13:48:00,97.86,97.865,97.855,97.86,51400000.0
2009-04-22 13:49:00,97.86,97.87,97.855,97.86,120800000.0
2009-04-22 13:50:00,97.86,97.875,97.86,97.875,198600000.0
2009-04-22 13:51:00,97.875,97.915,97.865,97.915,177000000.0
2009-04-22 13:52:00,97.91,97.93,97.91,97.92,225000000.0
2009-04-22 13:53:00,97.92,97.95,97.92,97.945,355199993.0
2009-04-22 13:54:00,97.945,97.96,97.94,97.95,480399999.0
2009-04-22 13:55:00,97.95,97.97,97.95,97.95,543599989.0
2009-04-22 13:56:00,97.95,98.03,97.95,98.025,526699998.0
2009-04-22 13:57:00,98.02,98.02,97.965,97.965,231400000.0
2009-04-22 13:58:00,97.965,97.98,97.95,97.98,292200000.0
2009-04-22 13:59:00,97.98,97.98,97.95,97.97,620800001.0
2009-04-22 14:00:00,97.965,98.0,97.95,98.0,537800000.0
2009-04-22 14:01:00,97.99,98.0,97.97,97.98,544900000.0
2009-04-22 14:02:00,97.98,97.985,97.84,97.9,887000000.0
2009-04-22 14:03:00,97.89,97.94,97.885,97.905,523000000.0
2009-04-22 14:04:00,97.91,97.91,97.86,97.875,509200000.0
2009-04-22 14:05:00,97.875,97.94,97.875,97.94,345600000.0
2009-04-22 14:06:00,97.93,97.96,97.885,97.95,361900000.0
2009-04-22 14:07:00,97.95,98.025,97.95,98.02,303000000.0
2009-04-22 14:08:00,98.005,98.005,97.94,97.945,175500000.0
2009-04-22 14:09:00,97.945,97.975,97.945,97.955,146600000.0
2009-04-22 14:10:00,97.955,97.975,97.94,97.96,175800000.0
2009-04-22 14:11:00,97.97,97.975,97.96,97.965,260200000.0
2009-04-22 14:12:00,97.965,98.0,97.96,97.985,280400000.0
2009-04-22 14:13:00,97.98,97.985,97.96,97.96,188600000.0
2009-04-22 14:14:00,97.965,97.98,97.95,97.98,236000001.0
2009-04-22 14:15:00,97.975,97.975,97.96,97.965,123600000.0
2009-04-22 14:16:00,97.965,97.97,97.955,97.955,175800000.0
2009-04-22 14:17:00,97.955,97.96,97.93,97.94,410100000.0
2009-04-22 14:18:00,97.94,97.94,97.85,97.865,499000000.0
2009-04-22 14:19:00,97.865,97.885,97.85,97.86,351999999.0
2009-04-22 14:20:00,97.86,97.86,97.775,97.775,630800000.0
2009-04-22 14:21:00,97.775,97.78,97.61,97.665,1251499998.0
2009-04-22 14:22:00,97.655,97.73,97.65,97.71,763500000.0
2009-04-22 14:23:00,97.71,97.77,97.695,97.76,445500000.0
2009-04-22 14:24:00,97.76,97.76,97.685,97.725,459399999.0
2009-04-22 14:25:00,97.72,97.75,97.705,97.725,330200000.0
2009-04-22 14:26:00,97.725,97.745,97.72,97.72,479799999.0
2009-04-22 14:27:00,97.72,97.78,97.71,97.765,336900000.0
2009-04-22 14:28:00,97.77,97.78,97.745,97.775,232200000.0
2009-04-22 14:29:00,97.775,97.785,97.76,97.78,254800000.0
2009-04-22 14:30:00,97.78,97.81,97.78,97.79,575999986.0
2009-04-22 14:31:00,97.79,97.79,97.76,97.78,202200000.0
2009-04-22 14:32:00,97.78,97.785,97.66,97.67,328600000.0
2009-04-22 14:33:00,97.665,97.68,97.57,97.68,473200001.0
2009-04-22 14:34:00,97.68,97.735,97.645,97.735,409899999.0
2009-04-22 14:35:00,97.735,97.735,97.685,97.7,349099999.0
2009-04-22 14:36:00,97.7,97.79,97.7,97.78,296000000.0
2009-04-22 14:37:00,97.78,97.78,97.735,97.75,225400000.0
2009-04-22 14:38:00,97.75,97.795,97.74,97.79,438800000.0
2009-04-22 14:39:00,97.8,97.83,97.79,97.83,460199998.0
2009-04-22 14:40:00,97.83,97.86,97.81,97.81,176600000.0
2009-04-22 14:41:00,97.815,97.83,97.78,97.78,413099996.0
2009-04-22 14:42:00,97.78,97.79,97.73,97.74,409999998.0
2009-04-22 14:43:00,97.73,97.795,97.73,97.76,502300000.0
2009-04-22 14:44:00,97.76,97.785,97.75,97.76,283700000.0
2009-04-22 14:45:00,97.76,97.79,97.745,97.78,716099998.0
2009-04-22 14:46:00,97.78,97.815,97.775,97.815,499999998.0
2009-04-22 14:47:00,97.815,97.84,97.79,97.795,581799992.0
2009-04-22 14:48:00,97.8,97.855,97.8,97.82,439300000.0
2009-04-22 14:49:00,97.82,97.855,97.82,97.84,277000000.0
2009-04-22 14:50:00,97.84,97.85,97.82,97.82,185000000.0
2009-04-22 14:51:00,97.82,97.835,97.8,97.82,319800000.0
2009-04-22 14:52:00,97.82,97.84,97.82,97.82,224000001.0
2009-04-22 14:53:00,97.83,97.845,97.8,97.8,371399998.0
2009-04-22 14:54:00,97.8,97.81,97.775,97.775,607599996.0
2009-04-22 14:55:00,97.77,97.79,97.77,97.78,294999998.0
2009-04-22 14:56:00,97.78,97.78,97.75,97.75,503199998.0
2009-04-22 14:57:00,97.75,97.77,97.75,97.76,350200000.0
2009-04-22 14:58:00,97.76,97.77,97.72,97.74,660200001.0
2009-04-22 14:59:00,97.74,97.75,97.69,97.7,429100000.0
2009-04-22 15:00:00,97.7,97.74,97.685,97.74,703500000.0
2009-04-22 15:01:00,97.74,97.755,97.69,97.7,240899999.0
2009-04-22 15:02:00,97.695,97.7,97.63,97.68,304400000.0
2009-04-22 15:03:00,97.69,97.76,97.68,97.74,273500000.0
2009-04-22 15:04:00,97.755,97.77,97.745,97.76,212400000.0
2009-04-22 15:05:00,97.76,97.78,97.75,97.77,462399998.0
2009-04-22 15:06:00,97.765,97.77,97.66,97.67,636199992.0
2009-04-22 15:07:00,97.67,97.69,97.66,97.665,393000000.0
2009-04-22 15:08:00,97.665,97.68,97.65,97.675,449099999.0
2009-04-22 15:09:00,97.68,97.725,97.67,97.725,338300000.0
2009-04-22 15:10:00,97.725,97.76,97.725,97.75,267199998.0
2009-04-22 15:11:00,97.75,97.785,97.75,97.77,346200003.0
2009-04-22 15:12:00,97.77,97.785,97.755,97.755,419400001.0
2009-04-22 15:13:00,97.755,97.79,97.755,97.79,387800000.0
2009-04-22 15:14:00,97.785,97.79,97.76,97.775,384799999.0
2009-04-22 15:15:00,97.775,97.79,97.75,97.765,495600006.0
2009-04-22 15:16:00,97.765,97.795,97.755,97.79,311000000.0
2009-04-22 15:17:00,97.79,97.79,97.755,97.785,264600000.0
2009-04-22 15:18:00,97.79,97.79,97.765,97.765,345200000.0
2009-04-22 15:19:00,97.765,97.775,97.745,97.765,234400002.0
2009-04-22 15:20:00,97.765,97.765,97.76,97.76,138600000.0
2009-04-22 15:21:00,97.76,97.76,97.705,97.705,233900000.0
2009-04-22 15:22:00,97.71,97.725,97.7,97.72,216600000.0
2009-04-22 15:23:00,97.71,97.74,97.705,97.72,220700001.0
2009-04-22 15:24:00,97.72,97.755,97.715,97.745,262200000.0
2009-04-22 15:25:00,97.75,97.75,97.705,97.735,407400000.0
2009-04-22 15:26:00,97.735,97.735,97.705,97.725,234500000.0
2009-04-22 15:27:00,97.715,97.72,97.69,97.7,182100000.0
2009-04-22 15:28:00,97.705,97.71,97.655,97.665,245800000.0
2009-04-22 15:29:00,97.665,97.73,97.665,97.72,148600000.0
2009-04-22 15:30:00,97.725,97.725,97.66,97.67,352800000.0
2009-04-22 15:31:00,97.67,97.67,97.65,97.655,615100001.0
2009-04-22 15:32:00,97.66,97.67,97.65,97.67,529199999.0
2009-04-22 15:33:00,97.68,97.69,97.67,97.68,557000000.0
2009-04-22 15:34:00,97.68,97.72,97.68,97.71,596799999.0
2009-04-22 15:35:00,97.71,97.785,97.71,97.735,553299996.0
2009-04-22 15:36:00,97.735,97.79,97.735,97.77,272500001.0
2009-04-22 15:37:00,97.77,97.835,97.77,97.83,355800000.0
2009-04-22 15:38:00,97.83,97.92,97.82,97.86,433299999.0
2009-04-22 15:39:00,97.855,97.875,97.835,97.855,250799999.0
2009-04-22 15:40:00,97.855,97.86,97.83,97.835,183800000.0
2009-04-22 15:41:00,97.825,97.915,97.805,97.91,392700000.0
2009-04-22 15:42:00,97.92,98.0,97.92,97.96,348900000.0
2009-04-22 15:43:00,97.965,97.965,97.88,97.88,214500000.0
2009-04-22 15:44:00,97.88,97.89,97.86,97.86,488800000.0
2009-04-22 15:45:00,97.86,97.86,97.81,97.82,288200000.0
2009-04-22 15:46:00,97.83,97.885,97.815,97.875,403199999.0
2009-04-22 15:47:00,97.875,97.875,97.82,97.83,239900002.0
2009-04-22 15:48:00,97.82,97.84,97.81,97.84,479800001.0
2009-04-22 15:49:00,97.84,97.845,97.815,97.845,138400000.0
2009-04-22 15:50:00,97.84,97.905,97.82,97.82,662500000.0
2009-04-22 15:51:00,97.82,97.83,97.815,97.82,462600000.0
2009-04-22 15:52:00,97.82,97.895,97.82,97.88,620699999.0
2009-04-22 15:53:00,97.89,97.95,97.89,97.93,421199997.0
2009-04-22 15:54:00,97.93,97.94,97.88,97.9,1205500004.0
2009-04-22 15:55:00,97.9,97.945,97.89,97.92,382399999.0
2009-04-22 15:56:00,97.92,97.96,97.915,97.96,339699999.0
2009-04-22 15:57:00,97.96,97.96,97.935,97.935,424099999.0
2009-04-22 15:58:00,97.93,97.94,97.92,97.94,333000000.0
2009-04-22 15:59:00,97.945,97.95,97.92,97.945,314999999.0
2009-04-22 16:00:00,97.945,98.105,97.945,98.09,1042199998.0
2009-04-22 16:01:00,98.09,98.15,98.085,98.12,397199999.0
2009-04-22 16:02:00,98.12,98.13,98.08,98.11,645800000.0
2009-04-22 16:03:00,98.11,98.11,98.05,98.05,555299998.0
2009-04-22 16:04:00,98.06,98.075,98.035,98.065,271699999.0
2009-04-22 16:05:00,98.055,98.08,98.05,98.07,280400001.0
2009-04-22 16:06:00,98.06,98.08,98.035,98.045,581200002.0
2009-04-22 16:07:00,98.045,98.06,98.01,98.01,427199995.0
2009-04-22 16:08:00,98.02,98.02,98.0,98.01,286599998.0
2009-04-22 16:09:00,98.01,98.06,97.975,98.06,428200000.0
2009-04-22 16:10:00,98.055,98.08,98.04,98.06,416999999.0
2009-04-22 16:11:00,98.06,98.07,98.035,98.05,316599999.0
2009-04-22 16:12:00,98.04,98.155,98.035,98.155,535399999.0
2009-04-22 16:13:00,98.15,98.155,98.115,98.14,456399995.0
2009-04-22 16:14:00,98.14,98.15,98.12,98.15,761199996.0
2009-04-22 16:15:00,98.15,98.15,98.04,98.05,507700000.0
2009-04-22 16:16:00,98.05,98.1,98.05,98.07,878799997.0
2009-04-22 16:17:00,98.08,98.115,98.08,98.1,381599999.0
2009-04-22 16:18:00,98.09,98.1,98.05,98.06,705199990.0
2009-04-22 16:19:00,98.06,98.075,98.055,98.07,495199994.0
2009-04-22 16:20:00,98.065,98.1,98.06,98.08,351900000.0
2009-04-22 16:21:00,98.08,98.155,98.08,98.15,320100000.0
2009-04-22 16:22:00,98.15,98.2,98.14,98.175,318000000.0
2009-04-22 16:23:00,98.18,98.265,98.165,98.265,272599999.0
2009-04-22 16:24:00,98.265,98.285,98.25,98.28,469899998.0
2009-04-22 16:25:00,98.275,98.29,98.26,98.275,624600000.0
2009-04-22 16:26:00,98.275,98.325,98.26,98.285,331900000.0
2009-04-22 16:27:00,98.285,98.305,98.255,98.265,293999999.0
2009-04-22 16:28:00,98.28,98.28,98.22,98.225,265599999.0
2009-04-22 16:29:00,98.225,98.225,98.205,98.205,132400000.0
2009-04-22 16:30:00,98.2,98.21,98.19,98.205,312400000.0
2009-04-22 16:31:00,98.2,98.2,98.16,98.175,214900000.0
2009-04-22 16:32:00,98.175,98.2,98.175,98.19,232600000.0
2009-04-22 16:33:00,98.19,98.19,98.17,98.18,228000000.0
2009-04-22 16:34:00,98.19,98.19,98.13,98.15,501900001.0
2009-04-22 16:35:00,98.16,98.18,98.15,98.17,445600000.0
2009-04-22 16:36:00,98.18,98.19,98.15,98.18,213200000.0
2009-04-22 16:37:00,98.18,98.195,98.14,98.14,635599996.0
2009-04-22 16:38:00,98.13,98.15,98.13,98.14,400599997.0
2009-04-22 16:39:00,98.14,98.155,98.13,98.15,215600000.0
2009-04-22 16:40:00,98.145,98.18,98.145,98.16,474999997.0
2009-04-22 16:41:00,98.165,98.165,98.135,98.14,209600000.0
2009-04-22 16:42:00,98.135,98.14,98.12,98.12,194299999.0
2009-04-22 16:43:00,98.12,98.13,98.085,98.1,239199999.0
2009-04-22 16:44:00,98.1,98.14,98.1,98.11,429399995.0
2009-04-22 16:45:00,98.11,98.175,98.11,98.145,315800000.0
2009-04-22 16:46:00,98.14,98.14,98.105,98.125,166400000.0
2009-04-22 16:47:00,98.125,98.165,98.125,98.14,269800002.0
2009-04-22 16:48:00,98.14,98.14,98.12,98.13,126200000.0
2009-04-22 16:49:00,98.13,98.16,98.105,98.11,310599998.0
2009-04-22 16:50:00,98.115,98.115,98.085,98.1,215200000.0
2009-04-22 16:51:00,98.1,98.12,98.065,98.065,386599997.0
2009-04-22 16:52:00,98.065,98.07,98.055,98.055,242999998.0
2009-04-22 16:53:00,98.055,98.055,98.02,98.035,530299998.0
2009-04-22 16:54:00,98.035,98.035,97.975,97.985,232800000.0
2009-04-22 16:55:00,97.985,98.05,97.985,98.04,548200004.0
2009-04-22 16:56:00,98.045,98.065,98.025,98.065,261000000.0
2009-04-22 16:57:00,98.06,98.08,98.05,98.05,182400000.0
2009-04-22 16:58:00,98.05,98.07,98.04,98.055,69400000.0
2009-04-22 16:59:00,98.055,98.105,98.015,98.07,492400000.0
2009-04-22 17:00:00,98.07,98.09,98.04,98.045,534900002.0
2009-04-22 17:01:00,98.045,98.065,98.04,98.04,436000000.0
2009-04-22 17:02:00,98.04,98.06,98.03,98.04,272400000.0
2009-04-22 17:03:00,98.04,98.07,98.04,98.05,238699999.0
2009-04-22 17:04:00,98.05,98.07,98.025,98.025,657699992.0
2009-04-22 17:05:00,98.03,98.035,98.025,98.025,531399992.0
2009-04-22 17:06:00,98.025,98.05,98.02,98.04,237599999.0
2009-04-22 17:07:00,98.035,98.035,98.025,98.03,98800000.0
2009-04-22 17:08:00,98.03,98.04,98.02,98.035,534799993.0
2009-04-22 17:09:00,98.035,98.04,98.01,98.03,343799999.0
2009-04-22 17:10:00,98.03,98.05,98.03,98.035,432399996.0
2009-04-22 17:11:00,98.035,98.07,98.035,98.035,310799998.0
2009-04-22 17:12:00,98.04,98.06,98.035,98.04,691399995.0
2009-04-22 17:13:00,98.04,98.07,98.03,98.04,240000000.0
2009-04-22 17:14:00,98.05,98.06,98.01,98.04,327800000.0
2009-04-22 17:15:00,98.04,98.045,98.02,98.025,127200002.0
2009-04-22 17:16:00,98.025,98.03,98.01,98.025,155400000.0
2009-04-22 17:17:00,98.025,98.03,98.02,98.025,36200000.0
2009-04-22 17:18:00,98.04,98.05,98.03,98.04,459400002.0
2009-04-22 17:19:00,98.05,98.05,98.03,98.03,229800001.0
2009-04-22 17:20:00,98.035,98.04,98.01,98.025,432999992.0
2009-04-22 17:21:00,98.03,98.04,98.025,98.025,207199995.0
2009-04-22 17:22:00,98.025,98.05,98.025,98.05,88600000.0
2009-04-22 17:23:00,98.05,98.05,98.03,98.035,105199999.0
2009-04-22 17:24:00,98.035,98.07,98.035,98.07,338599996.0
2009-04-22 17:25:00,98.065,98.11,98.065,98.08,198600000.0
2009-04-22 17:26:00,98.08,98.1,98.07,98.09,218000000.0
2009-04-22 17:27:00,98.085,98.09,98.075,98.075,233200000.0
2009-04-22 17:28:00,98.075,98.125,98.075,98.115,178200000.0
2009-04-22 17:29:00,98.115,98.145,98.11,98.145,189200000.0
2009-04-22 17:30:00,98.145,98.165,98.13,98.15,376000000.0
2009-04-22 17:31:00,98.15,98.15,98.145,98.145,48200000.0
2009-04-22 17:32:00,98.145,98.145,98.1,98.105,115200000.0
2009-04-22 17:33:00,98.105,98.13,98.095,98.095,209200001.0
2009-04-22 17:34:00,98.095,98.105,98.09,98.105,161599999.0
2009-04-22 17:35:00,98.105,98.13,98.105,98.13,167200000.0
2009-04-22 17:36:00,98.125,98.125,98.1,98.115,559399999.0
2009-04-22 17:37:00,98.125,98.145,98.105,98.105,852800001.0
2009-04-22 17:38:00,98.105,98.135,98.105,98.11,396399995.0
2009-04-22 17:39:00,98.11,98.145,98.105,98.125,724999996.0
2009-04-22 17:40:00,98.125,98.13,98.105,98.12,576999999.0
2009-04-22 17:41:00,98.115,98.12,98.09,98.12,561200004.0
2009-04-22 17:42:00,98.12,98.15,98.11,98.145,304599998.0
2009-04-22 17:43:00,98.14,98.14,98.105,98.105,159600001.0
2009-04-22 17:44:00,98.105,98.105,98.09,98.1,62400000.0
2009-04-22 17:45:00,98.1,98.13,98.09,98.12,278400000.0
2009-04-22 17:46:00,98.125,98.125,98.12,98.125,40100000.0
2009-04-22 17:47:00,98.115,98.125,98.105,98.125,424800000.0
2009-04-22 17:48:00,98.125,98.125,98.115,98.115,195400000.0
2009-04-22 17:49:00,98.115,98.13,98.11,98.11,413000001.0
2009-04-22 17:50:00,98.115,98.12,98.09,98.105,294799999.0
2009-04-22 17:51:00,98.105,98.105,98.075,98.1,92200000.0
2009-04-22 17:52:00,98.1,98.115,98.08,98.08,136200000.0
2009-04-22 17:53:00,98.075,98.08,98.07,98.075,208800000.0
2009-04-22 17:54:00,98.08,98.09,98.065,98.07,222299996.0
2009-04-22 17:55:00,98.07,98.095,98.07,98.085,76000000.0
2009-04-22 17:56:00,98.085,98.105,98.08,98.105,81400000.0
2009-04-22 17:57:00,98.105,98.12,98.1,98.12,304200000.0
2009-04-22 17:58:00,98.12,98.12,98.09,98.11,531399999.0
2009-04-22 17:59:00,98.11,98.14,98.11,98.135,134600000.0
2009-04-22 18:00:00,98.135,98.135,98.105,98.115,303399995.0
2009-04-22 18:01:00,98.12,98.15,98.1,98.11,464599997.0
2009-04-22 18:02:00,98.11,98.12,98.08,98.08,441999994.0
2009-04-22 18:03:00,98.08,98.105,98.08,98.1,360599996.0
2009-04-22 18:04:00,98.09,98.12,98.085,98.115,425000000.0
2009-04-22 18:05:00,98.11,98.125,98.11,98.12,216799995.0
2009-04-22 18:06:00,98.12,98.12,98.11,98.115,142799997.0
2009-04-22 18:07:00,98.11,98.14,98.11,98.13,324200000.0
2009-04-22 18:08:00,98.13,98.13,98.095,98.105,205000000.0
2009-04-22 18:09:00,98.1,98.11,98.1,98.105,30800000.0
2009-04-22 18:10:00,98.105,98.105,98.09,98.1,122599999.0
2009-04-22 18:11:00,98.095,98.095,98.085,98.09,177799997.0
2009-04-22 18:12:00,98.09,98.095,98.09,98.09,280399990.0
2009-04-22 18:13:00,98.09,98.095,98.09,98.09,244799992.0
2009-04-22 18:14:00,98.09,98.09,98.08,98.08,53599999.0
2009-04-22 18:15:00,98.085,98.085,98.05,98.06,242699997.0
2009-04-22 18:16:00,98.055,98.055,98.025,98.025,55200000.0
2009-04-22 18:17:00,98.02,98.025,98.015,98.02,134800000.0
2009-04-22 18:18:00,98.015,98.03,98.015,98.03,73800000.0
2009-04-22 18:19:00,98.035,98.035,98.005,98.005,104600000.0
2009-04-22 18:20:00,98.0,98.0,97.935,97.95,302100000.0
2009-04-22 18:21:00,97.95,97.955,97.945,97.945,575400005.0
2009-04-22 18:22:00,97.935,97.945,97.93,97.935,370899998.0
2009-04-22 18:23:00,97.94,97.94,97.93,97.935,88200000.0
2009-04-22 18:24:00,97.95,97.97,97.94,97.965,524599993.0
2009-04-22 18:25:00,97.965,98.005,97.965,97.995,371999996.0
2009-04-22 18:26:00,97.995,97.995,97.93,97.935,321500000.0
2009-04-22 18:27:00,97.93,97.93,97.915,97.92,173399999.0
2009-04-22 18:28:00,97.92,97.935,97.905,97.92,355799995.0
2009-04-22 18:29:00,97.925,97.93,97.915,97.92,149600000.0
2009-04-22 18:30:00,97.92,97.92,97.89,97.9,233800000.0
2009-04-22 18:31:00,97.9,97.91,97.895,97.905,185999997.0
2009-04-22 18:32:00,97.9,97.92,97.895,97.915,276800000.0
2009-04-22 18:33:00,97.915,97.92,97.91,97.91,283200000.0
2009-04-22 18:34:00,97.9,97.91,97.9,97.91,226399997.0
2009-04-22 18:35:00,97.91,97.915,97.9,97.9,471799994.0
2009-04-22 18:36:00,97.895,97.9,97.89,97.89,522399986.0
2009-04-22 18:37:00,97.885,97.885,97.87,97.87,344199997.0
2009-04-22 18:38:00,97.87,97.89,97.87,97.87,558999994.0
2009-04-22 18:39:00,97.87,97.91,97.87,97.89,430999998.0
2009-04-22 18:40:00,97.88,97.9,97.87,97.89,285000000.0
2009-04-22 18:41:00,97.885,97.895,97.86,97.86,931599988.0
2009-04-22 18:42:00,97.865,97.885,97.86,97.875,273600000.0
2009-04-22 18:43:00,97.875,97.875,97.84,97.855,201199999.0
2009-04-22 18:44:00,97.85,97.875,97.82,97.82,254600000.0
2009-04-22 18:45:00,97.82,97.83,97.745,97.775,305800001.0
2009-04-22 18:46:00,97.775,97.79,97.75,97.78,542599998.0
2009-04-22 18:47:00,97.79,97.79,97.755,97.765,470399996.0
2009-04-22 18:48:00,97.77,97.775,97.755,97.755,212000000.0
2009-04-22 18:49:00,97.765,97.795,97.765,97.795,71000000.0
2009-04-22 18:50:00,97.79,97.805,97.765,97.775,176500000.0
2009-04-22 18:51:00,97.77,97.8,97.77,97.795,131400000.0
2009-04-22 18:52:00,97.8,97.81,97.795,97.8,92400000.0
2009-04-22 18:53:00,97.8,97.8,97.77,97.79,115199999.0
2009-04-22 18:54:00,97.795,97.81,97.785,97.81,52600000.0
2009-04-22 18:55:00,97.81,97.865,97.81,97.86,237399998.0
2009-04-22 18:56:00,97.86,97.88,97.855,97.865,449299995.0
2009-04-22 18:57:00,97.865,97.88,97.855,97.875,70600000.0
2009-04-22 18:58:00,97.875,97.895,97.875,97.895,88000000.0
2009-04-22 18:59:00,97.895,97.91,97.88,97.9,105599999.0
2009-04-22 19:00:00,97.9,97.905,97.885,97.885,74200000.0
2009-04-22 19:01:00,97.885,97.89,97.85,97.875,151799999.0
2009-04-22 19:02:00,97.875,97.875,97.875,97.875,2400000.0
2009-04-22 19:03:00,97.87,97.87,97.815,97.835,125800000.0
2009-04-22 19:04:00,97.835,97.87,97.835,97.87,85999999.0
2009-04-22 19:05:00,97.875,97.89,97.875,97.885,82800001.0
2009-04-22 19:06:00,97.88,97.885,97.855,97.855,80800000.0
2009-04-22 19:07:00,97.855,97.885,97.855,97.875,316000000.0
2009-04-22 19:08:00,97.875,97.885,97.86,97.87,107000000.0
2009-04-22 19:09:00,97.88,97.885,97.88,97.885,7600000.0
2009-04-22 19:10:00,97.885,97.885,97.87,97.87,35600000.0
2009-04-22 19:11:00,97.87,97.87,97.81,97.815,254799998.0
2009-04-22 19:12:00,97.815,97.855,97.815,97.845,154799999.0
2009-04-22 19:13:00,97.84,97.85,97.82,97.845,169399999.0
2009-04-22 19:14:00,97.845,97.875,97.845,97.85,114200000.0
2009-04-22 19:15:00,97.85,97.865,97.84,97.85,89399999.0
2009-04-22 19:16:00,97.86,97.895,97.86,97.89,85600000.0
2009-04-22 19:17:00,97.89,97.895,97.865,97.865,202299999.0
2009-04-22 19:18:00,97.875,97.88,97.865,97.875,62800000.0
2009-04-22 19:19:00,97.87,97.88,97.86,97.865,155200000.0
2009-04-22 19:20:00,97.875,97.905,97.875,97.895,155000000.0
2009-04-22 19:21:00,97.895,97.92,97.895,97.92,203799997.0
2009-04-22 19:22:00,97.92,97.92,97.885,97.895,92799997.0
2009-04-22 19:23:00,97.885,97.9,97.88,97.895,243200000.0
2009-04-22 19:24:00,97.895,97.905,97.875,97.89,214200000.0
2009-04-22 19:25:00,97.895,97.905,97.895,97.905,13600000.0
2009-04-22 19:26:00,97.905,97.92,97.895,97.905,173399998.0
2009-04-22 19:27:00,97.9,97.93,97.895,97.93,191399999.0
2009-04-22 19:28:00,97.925,97.93,97.92,97.92,28600000.0
2009-04-22 19:29:00,97.92,97.93,97.915,97.92,74000000.0
2009-04-22 19:30:00,97.915,97.925,97.915,97.915,137400000.0
2009-04-22 19:31:00,97.915,97.925,97.905,97.92,89200000.0
2009-04-22 19:32:00,97.915,97.92,97.895,97.895,175900000.0
2009-04-22 19:33:00,97.9,97.915,97.9,97.91,61799999.0
2009-04-22 19:34:00,97.91,97.96,97.905,97.96,278599999.0
2009-04-22 19:35:00,97.955,97.965,97.935,97.96,202800000.0
2009-04-22 19:36:00,97.96,97.975,97.96,97.975,76600000.0
2009-04-22 19:37:00,97.975,97.985,97.97,97.975,199199999.0
2009-04-22 19:38:00,97.98,98.04,97.98,98.04,677199986.0
2009-04-22 19:39:00,98.04,98.04,98.005,98.005,318499999.0
2009-04-22 19:40:00,98.005,98.025,97.995,97.995,447400000.0
2009-04-22 19:41:00,97.995,98.005,97.98,97.98,265900000.0
2009-04-22 19:42:00,97.98,97.98,97.965,97.965,167100000.0
2009-04-22 19:43:00,97.965,97.99,97.945,97.945,207800000.0
2009-04-22 19:44:00,97.945,97.975,97.945,97.975,82400000.0
2009-04-22 19:45:00,97.965,97.97,97.945,97.955,322600004.0
2009-04-22 19:46:00,97.955,97.96,97.945,97.945,205600000.0
2009-04-22 19:47:00,97.945,97.945,97.94,97.94,67400000.0
2009-04-22 19:48:00,97.955,97.975,97.945,97.955,125800000.0
2009-04-22 19:49:00,97.96,97.96,97.955,97.955,25200000.0
2009-04-22 19:50:00,97.955,97.965,97.95,97.955,109400000.0
2009-04-22 19:51:00,97.955,97.96,97.955,97.955,32200000.0
2009-04-22 19:52:00,97.955,97.965,97.955,97.955,132599998.0
2009-04-22 19:53:00,97.955,97.955,97.93,97.93,171799998.0
2009-04-22 19:54:00,97.93,97.94,97.925,97.935,132000000.0
2009-04-22 19:55:00,97.94,97.945,97.92,97.945,243600000.0
2009-04-22 19:56:00,97.945,97.945,97.865,97.875,268099999.0
2009-04-22 19:57:00,97.875,97.88,97.865,97.88,158800000.0
2009-04-22 19:58:00,97.885,97.885,97.855,97.86,97400000.0
2009-04-22 19:59:00,97.855,97.855,97.855,97.855,14600000.0
2009-04-22 20:00:00,97.84,97.87,97.835,97.865,137799998.0
2009-04-22 20:01:00,97.865,97.92,97.865,97.895,542999987.0
2009-04-22 20:02:00,97.895,97.91,97.895,97.9,380799993.0
2009-04-22 20:03:00,97.905,97.91,97.895,97.895,198799999.0
2009-04-22 20:04:00,97.895,97.91,97.89,97.895,344599997.0
2009-04-22 20:05:00,97.895,97.895,97.87,97.88,182200000.0
2009-04-22 20:06:00,97.88,97.88,97.855,97.875,162400000.0
2009-04-22 20:07:00,97.885,97.895,97.885,97.895,71199999.0
2009-04-22 20:08:00,97.9,97.935,97.895,97.915,362600000.0
2009-04-22 20:09:00,97.91,97.935,97.885,97.91,471599999.0
2009-04-22 20:10:00,97.91,97.925,97.9,97.925,111299999.0
2009-04-22 20:11:00,97.925,97.925,97.925,97.925,10800000.0
2009-04-22 20:12:00,97.925,97.925,97.91,97.915,107000003.0
2009-04-22 20:13:00,97.915,97.915,97.915,97.915,2400000.0
2009-04-22 20:14:00,97.915,97.94,97.915,97.93,187300000.0
2009-04-22 20:15:00,97.93,97.955,97.925,97.955,431600000.0
2009-04-22 20:16:00,97.96,97.97,97.95,97.955,210400000.0
2009-04-22 20:17:00,97.955,97.96,97.945,97.945,46800000.0
2009-04-22 20:18:00,97.95,97.955,97.935,97.955,230200000.0
2009-04-22 20:19:00,97.955,97.97,97.955,97.96,76800000.0
2009-04-22 20:20:00,97.96,97.97,97.95,97.97,49200000.0
2009-04-22 20:21:00,97.97,97.985,97.97,97.98,98799999.0
2009-04-22 20:22:00,97.98,98.01,97.98,98.005,318800000.0
2009-04-22 20:23:00,98.005,98.005,97.985,97.985,191600000.0
2009-04-22 20:24:00,97.985,97.99,97.985,97.985,28600000.0
2009-04-22 20:25:00,97.99,98.01,97.98,97.99,273999997.0
2009-04-22 20:26:00,97.99,98.0,97.985,97.995,96400000.0
2009-04-22 20:27:00,97.995,98.005,97.985,97.985,104000000.0
2009-04-22 20:28:00,97.985,97.995,97.98,97.98,115400000.0
2009-04-22 20:29:00,97.985,98.0,97.985,98.0,59500000.0
2009-04-22 20:30:00,98.01,98.055,98.0,98.04,131400000.0
2009-04-22 20:31:00,98.035,98.045,98.025,98.035,419199999.0
2009-04-22 20:32:00,98.04,98.09,98.04,98.08,195200000.0
2009-04-22 20:33:00,98.08,98.1,98.075,98.1,219599999.0
2009-04-22 20:34:00,98.105,98.105,98.08,98.085,211399999.0
2009-04-22 20:35:00,98.09,98.105,98.08,98.08,129800000.0
2009-04-22 20:36:00,98.085,98.09,98.07,98.08,405500000.0
2009-04-22 20:37:00,98.08,98.1,98.07,98.095,255000000.0
2009-04-22 20:38:00,98.1,98.14,98.1,98.14,77200000.0
2009-04-22 20:39:00,98.14,98.15,98.135,98.15,114799998.0
2009-04-22 20:40:00,98.16,98.175,98.15,98.175,123799998.0
2009-04-22 20:41:00,98.175,98.215,98.155,98.2,359199995.0
2009-04-22 20:42:00,98.2,98.2,98.165,98.17,117000000.0
2009-04-22 20:43:00,98.165,98.17,98.14,98.145,392400000.0
2009-04-22 20:44:00,98.15,98.205,98.125,98.175,471999999.0
2009-04-22 20:45:00,98.18,98.185,98.17,98.175,247199995.0
2009-04-22 20:46:00,98.19,98.225,98.185,98.225,465800000.0
2009-04-22 20:47:00,98.225,98.235,98.2,98.205,311300001.0
2009-04-22 20:48:00,98.215,98.24,98.215,98.235,246000000.0
2009-04-22 20:49:00,98.245,98.28,98.235,98.235,319600001.0
2009-04-22 20:50:00,98.235,98.235,98.22,98.22,104600000.0
2009-04-22 20:51:00,98.225,98.245,98.22,98.245,135800000.0
2009-04-22 20:52:00,98.245,98.265,98.185,98.185,349299998.0
2009-04-22 20:53:00,98.2,98.215,98.195,98.2,322699999.0
2009-04-22 20:54:00,98.2,98.21,98.19,98.2,211600000.0
2009-04-22 20:55:00,98.2,98.205,98.19,98.2,161100000.0
2009-04-22 20:56:00,98.195,98.195,98.18,98.19,277199998.0
2009-04-22 20:57:00,98.19,98.19,98.155,98.165,547099992.0
2009-04-22 20:58:00,98.165,98.17,98.125,98.15,149500000.0
2009-04-22 20:59:00,98.145,98.155,98.135,98.14,111400000.0
2009-04-22 21:00:00,98.14,98.145,98.125,98.13,290100001.0
2009-04-22 21:01:00,98.135,98.14,98.13,98.13,283600000.0
2009-04-22 21:02:00,98.13,98.16,98.13,98.15,225600000.0
2009-04-22 21:03:00,98.15,98.15,98.14,98.15,181600001.0
2009-04-22 21:04:00,98.15,98.15,98.145,98.15,140200000.0
2009-04-22 21:05:00,98.15,98.165,98.15,98.165,159800000.0
2009-04-22 21:06:00,98.165,98.165,98.155,98.155,58400000.0
2009-04-22 21:07:00,98.146,98.146,98.141,98.146,2400000.0
2009-04-22 21:08:00,98.155,98.155,98.155,98.155,2400000.0
2009-04-22 21:09:00,98.155,98.155,98.15,98.155,22200000.0
2009-04-22 21:10:00,98.155,98.205,98.155,98.195,128600000.0
2009-04-22 21:11:00,98.195,98.2,98.19,98.19,58800000.0
2009-04-22 21:12:00,98.195,98.2,98.19,98.2,22400000.0
2009-04-22 21:13:00,98.205,98.22,98.2,98.21,83200000.0
2009-04-22 21:14:00,98.215,98.215,98.2,98.205,122800000.0
2009-04-22 21:15:00,98.205,98.215,98.205,98.215,104200000.0
2009-04-22 21:16:00,98.215,98.235,98.215,98.235,51600000.0
2009-04-22 21:17:00,98.235,98.235,98.205,98.205,152400000.0
2009-04-22 21:18:00,98.19,98.195,98.175,98.185,224600000.0
2009-04-22 21:19:00,98.19,98.19,98.145,98.17,245200000.0
2009-04-22 21:20:00,98.165,98.185,98.16,98.175,236399999.0
2009-04-22 21:21:00,98.17,98.175,98.165,98.17,87600000.0
2009-04-22 21:22:00,98.17,98.205,98.165,98.205,210400000.0
2009-04-22 21:23:00,98.2,98.2,98.15,98.165,401499999.0
2009-04-22 21:24:00,98.16,98.17,98.15,98.16,142800000.0
2009-04-22 21:25:00,98.16,98.16,98.145,98.15,302200000.0
2009-04-22 21:26:00,98.15,98.155,98.15,98.155,86000000.0
2009-04-22 21:27:00,98.17,98.18,98.17,98.18,127000000.0
2009-04-22 21:28:00,98.17,98.18,98.16,98.18,37800000.0
2009-04-22 21:29:00,98.175,98.175,98.165,98.175,115000000.0
2009-04-22 21:30:00,98.175,98.175,98.15,98.15,132600000.0
2009-04-22 21:31:00,98.145,98.15,98.13,98.14,140099999.0
2009-04-22 21:32:00,98.131,98.134,98.13,98.134,31400000.0
2009-04-22 21:33:00,98.14,98.15,98.14,98.15,31400000.0
2009-04-22 21:34:00,98.155,98.165,98.155,98.165,39000000.0
2009-04-22 21:35:00,98.165,98.18,98.165,98.175,137600000.0
2009-04-22 21:36:00,98.17,98.17,98.155,98.155,331600000.0
2009-04-22 21:37:00,98.16,98.16,98.135,98.135,370699999.0
2009-04-22 21:38:00,98.14,98.15,98.1,98.105,324700000.0
2009-04-22 21:39:00,98.1,98.1,98.08,98.09,218800000.0
2009-04-22 21:40:00,98.09,98.1,98.08,98.085,176000000.0
2009-04-22 21:41:00,98.085,98.1,98.075,98.075,191000000.0
2009-04-22 21:42:00,98.075,98.08,98.05,98.065,346600000.0
2009-04-22 21:43:00,98.065,98.08,98.065,98.075,351400002.0
2009-04-22 21:44:00,98.065,98.075,98.065,98.07,400799999.0
2009-04-22 21:45:00,98.085,98.085,98.045,98.045,142900000.0
2009-04-22 21:46:00,98.045,98.06,98.025,98.045,426000000.0
2009-04-22 21:47:00,98.045,98.045,98.02,98.02,474400000.0
2009-04-22 21:48:00,98.015,98.03,98.015,98.02,195800000.0
2009-04-22 21:49:00,98.015,98.03,98.005,98.015,462900000.0
2009-04-22 21:50:00,98.02,98.055,98.01,98.055,325399999.0
2009-04-22 21:51:00,98.055,98.055,98.04,98.045,263200000.0
2009-04-22 21:52:00,98.045,98.045,98.025,98.025,358000000.0
2009-04-22 21:53:00,98.025,98.035,98.025,98.035,174400000.0
2009-04-22 21:54:00,98.035,98.06,98.015,98.045,656599998.0
2009-04-22 21:55:00,98.045,98.045,98.025,98.035,284499999.0
2009-04-22 21:56:00,98.035,98.04,98.025,98.025,181800000.0
2009-04-22 21:57:00,98.025,98.025,98.0,98.01,369800000.0
2009-04-22 21:58:00,98.01,98.025,98.005,98.025,108400000.0
2009-04-22 21:59:00,98.03,98.035,98.0,98.015,632499998.0
2009-04-22 22:00:00,98.015,98.015,97.99,98.0,359000001.0
2009-04-22 22:01:00,97.96,97.99,97.95,97.985,214000000.0
2009-04-22 22:02:00,97.985,97.995,97.975,97.975,209300000.0
2009-04-22 22:03:00,97.975,97.975,97.875,97.875,542199999.0
2009-04-22 22:04:00,97.875,97.885,97.865,97.885,430399999.0
2009-04-22 22:05:00,97.885,97.885,97.875,97.88,129100000.0
2009-04-22 22:06:00,97.875,97.885,97.87,97.88,269700000.0
2009-04-22 22:07:00,97.88,97.885,97.87,97.87,110999999.0
2009-04-22 22:08:00,97.87,97.87,97.855,97.86,349099999.0
2009-04-22 22:09:00,97.86,97.875,97.82,97.83,376000000.0
2009-04-22 22:10:00,97.835,97.85,97.83,97.835,310600000.0
2009-04-22 22:11:00,97.84,97.845,97.83,97.84,149100001.0
2009-04-22 22:12:00,97.84,97.845,97.835,97.845,197800000.0
2009-04-22 22:13:00,97.85,97.865,97.85,97.85,148700000.0
2009-04-22 22:14:00,97.865,97.875,97.855,97.855,266499996.0
2009-04-22 22:15:00,97.855,97.925,97.855,97.895,243999999.0
2009-04-22 22:16:00,97.895,97.895,97.89,97.895,54000000.0
2009-04-22 22:17:00,97.895,97.905,97.865,97.905,270400000.0
2009-04-22 22:18:00,97.905,97.905,97.88,97.89,67600000.0
2009-04-22 22:19:00,97.89,97.915,97.88,97.885,302200000.0
2009-04-22 22:20:00,97.885,97.885,97.885,97.885,98600000.0
2009-04-22 22:21:00,97.9,97.905,97.9,97.905,122400000.0
2009-04-22 22:22:00,97.905,97.915,97.905,97.915,38000000.0
2009-04-22 22:23:00,97.915,97.915,97.91,97.915,69400000.0
2009-04-22 22:24:00,97.91,97.915,97.91,97.915,17400000.0
2009-04-22 22:25:00,97.915,97.915,97.91,97.915,14800000.0
2009-04-22 22:26:00,97.915,97.92,97.915,97.915,11800000.0
2009-04-22 22:27:00,97.915,97.925,97.915,97.915,54000000.0
2009-04-22 22:28:00,97.915,97.93,97.915,97.925,177000000.0
2009-04-22 22:29:00,97.925,97.93,97.915,97.92,161199999.0
2009-04-22 22:30:00,97.92,97.93,97.91,97.93,122600000.0
2009-04-22 22:31:00,97.93,97.97,97.93,97.955,136600000.0
2009-04-22 22:32:00,97.965,97.965,97.92,97.935,141600000.0
2009-04-22 22:33:00,97.94,97.955,97.93,97.95,229500000.0
2009-04-22 22:34:00,97.95,97.955,97.945,97.945,124200000.0
2009-04-22 22:35:00,97.945,97.945,97.935,97.935,114600000.0
2009-04-22 22:36:00,97.935,97.96,97.935,97.95,288999999.0
2009-04-22 22:37:00,97.945,98.005,97.945,97.995,266700000.0
2009-04-22 22:38:00,97.99,98.0,97.955,97.955,590200000.0
2009-04-22 22:39:00,97.955,97.965,97.95,97.955,257799999.0
2009-04-22 22:40:00,97.955,98.005,97.955,97.955,334800000.0
2009-04-22 22:41:00,97.955,97.98,97.955,97.965,271000000.0
2009-04-22 22:42:00,97.97,97.98,97.97,97.98,135200000.0
2009-04-22 22:43:00,97.98,97.98,97.955,97.955,145400000.0
2009-04-22 22:44:00,97.955,97.955,97.955,97.955,22800000.0
2009-04-22 22:45:00,97.96,97.97,97.945,97.95,280700001.0
2009-04-22 22:46:00,97.95,97.955,97.91,97.93,54400000.0
2009-04-22 22:47:00,97.93,97.955,97.93,97.945,189600002.0
2009-04-22 22:48:00,97.945,97.945,97.94,97.945,100800000.0
2009-04-22 22:49:00,97.935,97.945,97.935,97.94,43600000.0
2009-04-22 22:50:00,97.94,97.95,97.94,97.95,92800000.0
2009-04-22 22:51:00,97.95,97.95,97.94,97.95,123799999.0
2009-04-22 22:52:00,97.95,97.95,97.93,97.93,79000000.0
2009-04-22 22:53:00,97.945,97.95,97.935,97.935,113300000.0
2009-04-22 22:54:00,97.935,97.94,97.935,97.94,53200000.0
2009-04-22 22:55:00,97.945,97.975,97.94,97.965,312000001.0
2009-04-22 22:56:00,97.975,97.995,97.975,97.985,226700000.0
2009-04-22 22:57:00,97.985,98.01,97.985,98.01,116200000.0
2009-04-22 22:58:00,98.005,98.005,98.0,98.005,32400000.0
2009-04-22 22:59:00,97.995,97.995,97.99,97.995,27200000.0
2009-04-22 23:00:00,98.0,98.0,97.985,97.985,80000000.0
2009-04-22 23:01:00,97.995,98.0,97.95,97.975,19200000.0
2009-04-22 23:02:00,97.985,98.015,97.97,97.995,38400000.0
2009-04-22 23:03:00,98.01,98.01,98.01,98.01,18200000.0
2009-04-22 23:04:00,98.025,98.03,98.025,98.03,11800000.0
2009-04-22 23:05:00,98.03,98.03,97.975,98.01,34200000.0
2009-04-22 23:06:00,98.02,98.02,97.985,97.99,33400000.0
2009-04-22 23:07:00,97.98,97.98,97.97,97.97,9200000.0
2009-04-22 23:10:00,97.985,97.99,97.985,97.985,43200000.0
2009-04-22 23:11:00,97.985,97.995,97.975,97.98,75200000.0
2009-04-22 23:12:00,97.985,97.995,97.97,97.97,53200000.0
2009-04-22 23:13:00,97.97,97.975,97.97,97.97,34200000.0
2009-04-22 23:15:00,97.97,97.99,97.965,97.97,107800000.0
2009-04-22 23:16:00,97.97,97.97,97.97,97.97,12400000.0
2009-04-22 23:17:00,97.97,97.97,97.97,97.97,9600000.0
2009-04-22 23:18:00,97.97,97.98,97.97,97.98,49200000.0
2009-04-22 23:19:00,97.98,97.98,97.98,97.98,9600000.0
2009-04-22 23:20:00,97.98,97.985,97.98,97.98,65800000.0
2009-04-22 23:21:00,97.98,97.98,97.98,97.98,12400000.0
2009-04-22 23:22:00,97.97,97.97,97.965,97.965,43000000.0
2009-04-22 23:23:00,97.965,97.965,97.96,97.96,29600000.0
2009-04-22 23:24:00,97.96,97.985,97.96,97.985,39400000.0
2009-04-22 23:25:00,97.985,97.995,97.985,97.985,63200000.0
2009-04-22 23:26:00,97.977,97.981,97.977,97.981,64500000.0
2009-04-22 23:27:00,98.01,98.01,98.005,98.005,64500000.0
2009-04-22 23:28:00,98.005,98.005,98.005,98.005,8600000.0
2009-04-22 23:29:00,98.005,98.01,98.005,98.01,43000000.0
2009-04-22 23:30:00,98.01,98.015,98.01,98.01,54800000.0
2009-04-22 23:31:00,98.01,98.01,98.01,98.01,17200000.0
2009-04-22 23:32:00,98.01,98.01,98.01,98.01,8600000.0
2009-04-22 23:33:00,98.01,98.01,98.01,98.01,17200000.0
2009-04-22 23:34:00,98.01,98.015,97.995,97.995,191800000.0
2009-04-22 23:35:00,97.995,98.015,97.995,98.005,140000000.0
2009-04-22 23:36:00,98.001,98.001,98.0,98.0,118600000.0
2009-04-22 23:38:00,98.005,98.005,98.0,98.0,118600000.0
2009-04-22 23:39:00,98.0,98.0,97.98,97.98,84400000.0
2009-04-22 23:41:00,97.98,97.98,97.975,97.975,135600000.0
2009-04-22 23:42:00,97.98,97.98,97.975,97.975,46600000.0
2009-04-22 23:44:00,97.975,97.975,97.96,97.965,63000000.0
2009-04-22 23:45:00,97.97,97.97,97.97,97.97,19200000.0
2009-04-22 23:46:00,97.97,97.97,97.97,97.97,2600000.0
2009-04-22 23:47:00,97.975,97.985,97.975,97.975,49800000.0
2009-04-22 23:48:00,97.965,97.97,97.965,97.97,96400000.0
2009-04-22 23:49:00,97.97,97.975,97.96,97.97,77800000.0
2009-04-22 23:50:00,97.97,97.975,97.97,97.975,32400000.0
2009-04-22 23:51:00,97.98,97.98,97.975,97.98,75200000.0
2009-04-22 23:52:00,97.98,97.98,97.955,97.965,96200000.0
2009-04-22 23:53:00,97.97,97.97,97.965,97.965,35200000.0
2009-04-22 23:54:00,97.965,97.99,97.965,97.985,81800000.0
2009-04-22 23:55:00,97.985,97.99,97.98,97.985,68800000.0
2009-04-22 23:56:00,97.985,97.985,97.975,97.98,62200000.0
2009-04-22 23:57:00,97.98,97.98,97.96,97.96,151099999.0
2009-04-22 23:58:00,97.96,97.97,97.955,97.955,163799999.0
2009-04-22 23:59:00,97.965,97.975,97.965,97.975,146400000.0
2009-04-23 00:00:00,97.97,97.98,97.965,97.975,162000000.0
2009-04-23 00:01:00,97.975,97.975,97.955,97.965,134600000.0
2009-04-23 00:02:00,97.965,97.965,97.965,97.965,11000000.0
2009-04-23 00:05:00,97.98,98.01,97.98,98.01,199200002.0
2009-04-23 00:06:00,98.02,98.025,98.01,98.025,123600000.0
2009-04-23 00:07:00,98.04,98.1,98.04,98.1,127600000.0
2009-04-23 00:08:00,98.1,98.105,98.1,98.1,59200000.0
2009-04-23 00:09:00,98.1,98.105,98.1,98.105,50000000.0
2009-04-23 00:10:00,98.105,98.105,98.08,98.085,195399999.0
2009-04-23 00:11:00,98.09,98.1,98.07,98.07,537200001.0
2009-04-23 00:12:00,98.07,98.09,98.07,98.08,437799999.0
2009-04-23 00:13:00,98.085,98.095,98.085,98.095,86799999.0
2009-04-23 00:14:00,98.09,98.09,98.08,98.085,62800000.0
2009-04-23 00:15:00,98.085,98.095,98.07,98.07,212999999.0
2009-04-23 00:16:00,98.07,98.09,98.07,98.085,232199998.0
2009-04-23 00:17:00,98.085,98.085,98.08,98.08,78599999.0
2009-04-23 00:18:00,98.08,98.095,98.065,98.095,281000002.0
2009-04-23 00:19:00,98.095,98.13,98.09,98.105,210400000.0
2009-04-23 00:20:00,98.105,98.105,98.07,98.075,34200000.0
2009-04-23 00:21:00,98.07,98.07,98.055,98.06,190800002.0
2009-04-23 00:22:00,98.06,98.08,98.06,98.065,109600000.0
2009-04-23 00:23:00,98.075,98.085,98.075,98.085,33200000.0
2009-04-23 00:24:00,98.085,98.095,98.08,98.085,46800000.0
2009-04-23 00:25:00,98.085,98.115,98.085,98.105,61600000.0
2009-04-23 00:26:00,98.105,98.125,98.09,98.105,137400000.0
2009-04-23 00:27:00,98.11,98.12,98.085,98.09,196400001.0
2009-04-23 00:28:00,98.09,98.135,98.08,98.12,142800000.0
2009-04-23 00:29:00,98.125,98.145,98.12,98.12,44200000.0
2009-04-23 00:30:00,98.135,98.135,98.12,98.125,24200000.0
2009-04-23 00:31:00,98.125,98.125,98.115,98.12,43200000.0
2009-04-23 00:32:00,98.116,98.116,98.116,98.116,5800000.0
2009-04-23 00:33:00,98.135,98.135,98.12,98.125,5800000.0
2009-04-23 00:34:00,98.12,98.135,98.12,98.12,19600000.0
2009-04-23 00:35:00,98.125,98.13,98.12,98.12,36000000.0
2009-04-23 00:36:00,98.115,98.115,98.11,98.11,19799999.0
2009-04-23 00:37:00,98.11,98.12,98.11,98.12,436199992.0
2009-04-23 00:38:00,98.12,98.12,98.11,98.11,88600000.0
2009-04-23 00:39:00,98.11,98.11,98.11,98.11,70200000.0
2009-04-23 00:40:00,98.11,98.12,98.11,98.12,12200000.0
2009-04-23 00:41:00,98.12,98.12,98.11,98.11,13600000.0
2009-04-23 00:42:00,98.1,98.1,98.09,98.09,29000000.0
2009-04-23 00:43:00,98.09,98.095,98.08,98.08,34800000.0
2009-04-23 00:44:00,98.08,98.1,98.08,98.09,47600000.0
2009-04-23 00:45:00,98.09,98.09,98.08,98.08,40600000.0
2009-04-23 00:46:00,98.08,98.095,98.08,98.095,33000000.0
2009-04-23 00:47:00,98.09,98.1,98.09,98.09,62000000.0
2009-04-23 00:48:00,98.09,98.09,98.09,98.09,11400000.0
2009-04-23 00:49:00,98.09,98.11,98.09,98.11,76000000.0
2009-04-23 00:50:00,98.11,98.13,98.11,98.11,93200000.0
2009-04-23 00:51:00,98.12,98.13,98.11,98.12,74400000.0
2009-04-23 00:52:00,98.12,98.15,98.12,98.15,306400001.0
2009-04-23 00:53:00,98.15,98.15,98.13,98.14,247799996.0
2009-04-23 00:54:00,98.14,98.16,98.14,98.14,142800000.0
2009-04-23 00:55:00,98.14,98.14,98.14,98.14,17800000.0
2009-04-23 00:56:00,98.14,98.14,98.12,98.12,50600000.0
2009-04-23 00:57:00,98.12,98.12,98.095,98.095,91000000.0
2009-04-23 00:58:00,98.095,98.095,98.09,98.09,120400000.0
2009-04-23 00:59:00,98.095,98.14,98.09,98.14,130600000.0
2009-04-23 01:00:00,98.14,98.17,98.14,98.16,84200000.0
2009-04-23 01:01:00,98.16,98.17,98.16,98.16,73000000.0
2009-04-23 01:02:00,98.165,98.17,98.16,98.17,8800000.0
2009-04-23 01:03:00,98.17,98.17,98.135,98.15,102600000.0
2009-04-23 01:04:00,98.15,98.15,98.13,98.13,107599999.0
2009-04-23 01:05:00,98.135,98.135,98.12,98.125,67000000.0
2009-04-23 01:06:00,98.125,98.125,98.115,98.115,34400000.0
2009-04-23 01:08:00,98.12,98.12,98.115,98.12,51000000.0
2009-04-23 01:09:00,98.12,98.12,98.105,98.105,114200000.0
2009-04-23 01:10:00,98.105,98.11,98.09,98.09,28600000.0
2009-04-23 01:11:00,98.08,98.08,98.08,98.08,7600000.0
2009-04-23 01:12:00,98.08,98.1,98.08,98.1,89599999.0
2009-04-23 01:13:00,98.11,98.15,98.1,98.12,448999998.0
2009-04-23 01:14:00,98.125,98.125,98.12,98.12,78199999.0
2009-04-23 01:15:00,98.117,98.118,98.117,98.118,42000000.0
2009-04-23 01:16:00,98.12,98.12,98.1,98.1,42000000.0
2009-04-23 01:17:00,98.095,98.11,98.07,98.07,339600000.0
2009-04-23 01:18:00,98.07,98.085,98.07,98.08,77600000.0
2009-04-23 01:19:00,98.08,98.085,98.03,98.03,532599999.0
2009-04-23 01:20:00,98.03,98.06,97.975,98.005,659200001.0
2009-04-23 01:21:00,98.005,98.025,98.005,98.025,224200000.0
2009-04-23 01:22:00,98.025,98.03,98.025,98.025,46400000.0
2009-04-23 01:23:00,98.04,98.05,98.025,98.04,61200000.0
2009-04-23 01:24:00,98.04,98.09,98.04,98.09,127400000.0
2009-04-23 01:25:00,98.085,98.09,98.05,98.055,160199998.0
2009-04-23 01:26:00,98.06,98.07,98.055,98.07,97000000.0
2009-04-23 01:27:00,98.07,98.07,98.03,98.03,84800000.0
2009-04-23 01:28:00,98.03,98.05,98.03,98.05,102800000.0
2009-04-23 01:29:00,98.055,98.06,98.045,98.055,124600000.0
2009-04-23 01:30:00,98.055,98.06,98.055,98.06,74400000.0
2009-04-23 01:31:00,98.07,98.09,98.06,98.07,127400000.0
2009-04-23 01:32:00,98.07,98.07,98.05,98.06,123800000.0
2009-04-23 01:33:00,98.06,98.08,98.045,98.08,124700000.0
2009-04-23 01:34:00,98.06,98.06,98.035,98.045,309200000.0
2009-04-23 01:35:00,98.045,98.05,98.045,98.045,44000000.0
2009-04-23 01:36:00,98.045,98.05,98.03,98.03,83800000.0
2009-04-23 01:37:00,98.025,98.025,97.95,97.98,309600000.0
2009-04-23 01:38:00,97.99,98.02,97.99,98.015,286799997.0
2009-04-23 01:39:00,98.015,98.025,98.005,98.01,89200000.0
2009-04-23 01:40:00,98.01,98.01,97.99,97.99,198799999.0
2009-04-23 01:41:00,97.99,98.025,97.99,98.01,206400000.0
2009-04-23 01:42:00,98.005,98.02,98.005,98.02,30599999.0
2009-04-23 01:43:00,98.01,98.02,98.01,98.01,159999999.0
2009-04-23 01:44:00,98.01,98.01,98.01,98.01,83199996.0
2009-04-23 01:45:00,98.01,98.01,98.005,98.005,63600001.0
2009-04-23 01:46:00,98.005,98.02,98.005,98.02,133400003.0
2009-04-23 01:47:00,98.02,98.04,98.02,98.03,218999999.0
2009-04-23 01:48:00,98.03,98.045,98.03,98.04,54200000.0
2009-04-23 01:49:00,98.035,98.055,98.035,98.05,51400000.0
2009-04-23 01:50:00,98.06,98.06,98.035,98.045,123399999.0
2009-04-23 01:51:00,98.045,98.045,98.01,98.01,188600000.0
2009-04-23 01:52:00,98.01,98.025,98.005,98.005,104399999.0
2009-04-23 01:53:00,98.015,98.015,97.975,97.98,69400000.0
2009-04-23 01:54:00,97.985,97.995,97.985,97.985,26400000.0
2009-04-23 01:55:00,97.995,97.995,97.975,97.985,167800001.0
2009-04-23 01:56:00,97.985,97.985,97.975,97.975,124999999.0
2009-04-23 01:57:00,97.975,97.98,97.94,97.94,111200000.0
2009-04-23 01:58:00,97.94,97.99,97.935,97.985,199600000.0
2009-04-23 01:59:00,97.99,98.06,97.99,98.055,194599999.0
2009-04-23 02:00:00,98.05,98.05,98.005,98.025,167600001.0
2009-04-23 02:01:00,98.025,98.075,98.025,98.055,139600000.0
2009-04-23 02:02:00,98.055,98.07,98.055,98.065,109200000.0
2009-04-23 02:03:00,98.065,98.07,98.065,98.065,28400000.0
2009-04-23 02:04:00,98.065,98.07,98.05,98.065,137999999.0
2009-04-23 02:05:00,98.07,98.08,98.065,98.075,45800000.0
2009-04-23 02:06:00,98.08,98.09,98.075,98.085,48000000.0
2009-04-23 02:07:00,98.085,98.09,98.075,98.085,72400000.0
2009-04-23 02:08:00,98.08,98.085,98.065,98.07,60800000.0
2009-04-23 02:09:00,98.085,98.12,98.08,98.12,166399999.0
2009-04-23 02:10:00,98.12,98.15,98.12,98.13,190799999.0
2009-04-23 02:11:00,98.13,98.18,98.13,98.17,123800000.0
2009-04-23 02:12:00,98.18,98.2,98.12,98.15,360299995.0
2009-04-23 02:13:00,98.145,98.15,98.12,98.135,145399996.0
2009-04-23 02:14:00,98.14,98.14,98.13,98.13,40200000.0
2009-04-23 02:15:00,98.13,98.13,98.1,98.1,120599999.0
2009-04-23 02:16:00,98.105,98.125,98.1,98.1,295799996.0
2009-04-23 02:17:00,98.1,98.1,98.1,98.1,111000000.0
2009-04-23 02:18:00,98.1,98.1,98.07,98.07,221099996.0
2009-04-23 02:19:00,98.08,98.1,98.08,98.09,309999995.0
2009-04-23 02:20:00,98.09,98.1,98.08,98.1,177199997.0
2009-04-23 02:21:00,98.1,98.12,98.1,98.11,435599991.0
2009-04-23 02:22:00,98.12,98.12,98.095,98.115,169800000.0
2009-04-23 02:23:00,98.115,98.12,98.1,98.1,300999997.0
2009-04-23 02:24:00,98.1,98.11,98.09,98.1,290599996.0
2009-04-23 02:25:00,98.1,98.11,98.08,98.08,171999997.0
2009-04-23 02:26:00,98.08,98.085,98.06,98.07,471399996.0
2009-04-23 02:27:00,98.08,98.08,98.04,98.05,258000000.0
2009-04-23 02:28:00,98.05,98.05,98.04,98.05,90799999.0
2009-04-23 02:29:00,98.05,98.05,98.05,98.05,10200000.0
2009-04-23 02:30:00,98.05,98.07,98.05,98.06,105399998.0
2009-04-23 02:31:00,98.06,98.06,98.06,98.06,18200000.0
2009-04-23 02:32:00,98.06,98.06,98.04,98.04,91199999.0
2009-04-23 02:33:00,98.04,98.04,98.03,98.03,162799999.0
2009-04-23 02:34:00,98.03,98.04,98.03,98.04,73800000.0
2009-04-23 02:35:00,98.04,98.04,98.03,98.03,169799999.0
2009-04-23 02:36:00,98.03,98.04,98.03,98.035,110399999.0
2009-04-23 02:37:00,98.03,98.03,97.995,98.01,399799988.0
2009-04-23 02:38:00,98.01,98.01,97.915,97.94,596399994.0
2009-04-23 02:39:00,97.95,97.97,97.94,97.945,448299999.0
2009-04-23 02:40:00,97.95,97.965,97.91,97.925,464099995.0
2009-04-23 02:41:00,97.925,97.93,97.88,97.88,212800000.0
2009-04-23 02:42:00,97.88,97.885,97.855,97.86,290400000.0
2009-04-23 02:43:00,97.83,97.83,97.795,97.82,367399996.0
2009-04-23 02:44:00,97.82,97.86,97.82,97.86,709899996.0
2009-04-23 02:45:00,97.85,97.85,97.84,97.85,370399996.0
2009-04-23 02:46:00,97.845,97.86,97.815,97.82,414999995.0
2009-04-23 02:47:00,97.82,97.855,97.82,97.85,334199995.0
2009-04-23 02:48:00,97.85,97.865,97.82,97.83,263700000.0
2009-04-23 02:49:00,97.835,97.835,97.795,97.8,647199987.0
2009-04-23 02:50:00,97.8,97.82,97.78,97.81,270799996.0
2009-04-23 02:51:00,97.81,97.82,97.8,97.8,243799999.0
2009-04-23 02:52:00,97.81,97.84,97.78,97.83,335799995.0
2009-04-23 02:53:00,97.825,97.825,97.78,97.79,227199999.0
2009-04-23 02:54:00,97.79,97.82,97.78,97.82,417999994.0
2009-04-23 02:55:00,97.805,97.85,97.79,97.845,343699998.0
2009-04-23 02:56:00,97.85,97.85,97.795,97.83,394200001.0
2009-04-23 02:57:00,97.83,97.83,97.82,97.83,187399997.0
2009-04-23 02:58:00,97.82,97.83,97.815,97.82,168199998.0
2009-04-23 02:59:00,97.82,97.845,97.82,97.84,141599998.0
2009-04-23 03:00:00,97.845,97.85,97.8,97.8,474199991.0
2009-04-23 03:01:00,97.8,97.825,97.79,97.79,321399994.0
2009-04-23 03:02:00,97.785,97.81,97.77,97.8,735799992.0
2009-04-23 03:03:00,97.8,97.81,97.775,97.81,588800000.0
2009-04-23 03:04:00,97.81,97.83,97.805,97.83,426599997.0
2009-04-23 03:05:00,97.83,97.85,97.82,97.85,208999992.0
2009-04-23 03:06:00,97.845,97.845,97.825,97.835,406399993.0
2009-04-23 03:07:00,97.83,97.85,97.825,97.83,100800000.0
2009-04-23 03:08:00,97.835,97.84,97.835,97.84,13600000.0
2009-04-23 03:09:00,97.84,97.875,97.835,97.86,142200000.0
2009-04-23 03:10:00,97.86,97.865,97.805,97.835,341000001.0
2009-04-23 03:11:00,97.835,97.85,97.835,97.85,74600001.0
2009-04-23 03:12:00,97.85,97.875,97.845,97.875,74600000.0
2009-04-23 03:13:00,97.875,97.88,97.855,97.87,140300000.0
2009-04-23 03:14:00,97.875,97.875,97.855,97.865,99000000.0
2009-04-23 03:15:00,97.87,97.87,97.87,97.87,6400000.0
2009-04-23 03:16:00,97.87,97.87,97.84,97.855,78200000.0
2009-04-23 03:17:00,97.85,97.85,97.83,97.84,152200000.0
2009-04-23 03:18:00,97.84,97.87,97.84,97.86,97200000.0
2009-04-23 03:19:00,97.865,97.87,97.85,97.85,45600000.0
2009-04-23 03:20:00,97.85,97.85,97.82,97.82,105199998.0
2009-04-23 03:21:00,97.82,97.83,97.81,97.825,69799999.0
2009-04-23 03:22:00,97.83,97.83,97.8,97.805,45000000.0
2009-04-23 03:23:00,97.805,97.81,97.775,97.79,343600002.0
2009-04-23 03:24:00,97.795,97.81,97.78,97.78,373800002.0
2009-04-23 03:25:00,97.77,97.79,97.725,97.74,542399999.0
2009-04-23 03:26:00,97.74,97.75,97.73,97.74,365599996.0
2009-04-23 03:27:00,97.735,97.75,97.72,97.74,187999997.0
2009-04-23 03:28:00,97.74,97.75,97.705,97.705,415000000.0
2009-04-23 03:29:00,97.7,97.715,97.665,97.68,469899998.0
2009-04-23 03:30:00,97.68,97.69,97.665,97.67,521599988.0
2009-04-23 03:31:00,97.675,97.72,97.675,97.7,521599996.0
2009-04-23 03:32:00,97.7,97.7,97.68,97.68,338799999.0
2009-04-23 03:33:00,97.69,97.69,97.665,97.67,419600001.0
2009-04-23 03:34:00,97.67,97.705,97.665,97.7,704199997.0
2009-04-23 03:35:00,97.7,97.71,97.7,97.7,188799999.0
2009-04-23 03:36:00,97.71,97.735,97.71,97.735,131600000.0
2009-04-23 03:37:00,97.735,97.75,97.73,97.74,149600000.0
2009-04-23 03:38:00,97.73,97.745,97.71,97.725,148000000.0
2009-04-23 03:39:00,97.725,97.74,97.72,97.73,85000000.0
2009-04-23 03:40:00,97.735,97.735,97.72,97.725,115200000.0
2009-04-23 03:41:00,97.73,97.73,97.72,97.725,76599999.0
2009-04-23 03:42:00,97.725,97.75,97.725,97.75,221199998.0
2009-04-23 03:43:00,97.75,97.76,97.74,97.75,148200001.0
2009-04-23 03:44:00,97.74,97.77,97.74,97.765,128800000.0
2009-04-23 03:45:00,97.765,97.765,97.73,97.73,107800000.0
2009-04-23 03:46:00,97.725,97.745,97.72,97.745,119200000.0
2009-04-23 03:47:00,97.745,97.76,97.73,97.73,225400001.0
2009-04-23 03:48:00,97.74,97.755,97.74,97.75,161599998.0
2009-04-23 03:49:00,97.755,97.76,97.75,97.75,123800000.0
2009-04-23 03:50:00,97.75,97.755,97.74,97.75,141800000.0
2009-04-23 03:51:00,97.74,97.75,97.725,97.725,345799999.0
2009-04-23 03:52:00,97.72,97.73,97.71,97.73,365599998.0
2009-04-23 03:53:00,97.73,97.745,97.73,97.745,258799997.0
2009-04-23 03:54:00,97.745,97.77,97.74,97.76,280599998.0
2009-04-23 03:55:00,97.76,97.76,97.75,97.76,141600001.0
2009-04-23 03:56:00,97.755,97.77,97.75,97.76,285400001.0
2009-04-23 03:57:00,97.76,97.78,97.76,97.78,52200000.0
2009-04-23 03:58:00,97.78,97.8,97.775,97.78,267200002.0
2009-04-23 03:59:00,97.78,97.78,97.75,97.765,282599999.0
2009-04-23 04:00:00,97.765,97.77,97.76,97.77,320399999.0
2009-04-23 04:01:00,97.77,97.805,97.77,97.78,119800000.0
2009-04-23 04:02:00,97.78,97.79,97.775,97.79,240399999.0
2009-04-23 04:03:00,97.79,97.81,97.79,97.795,342600001.0
2009-04-23 04:04:00,97.795,97.8,97.79,97.8,88000000.0
2009-04-23 04:05:00,97.8,97.8,97.78,97.785,219800000.0
2009-04-23 04:06:00,97.79,97.82,97.785,97.82,217599999.0
2009-04-23 04:07:00,97.825,97.825,97.82,97.82,31000000.0
2009-04-23 04:08:00,97.825,97.845,97.825,97.835,184000001.0
2009-04-23 04:09:00,97.84,97.85,97.83,97.83,99200000.0
2009-04-23 04:10:00,97.83,97.85,97.83,97.845,127000001.0
2009-04-23 04:11:00,97.845,97.88,97.845,97.86,382999999.0
2009-04-23 04:12:00,97.86,97.87,97.86,97.87,388199998.0
2009-04-23 04:13:00,97.865,97.865,97.835,97.855,331400004.0
2009-04-23 04:14:00,97.855,97.865,97.85,97.865,128599999.0
2009-04-23 04:15:00,97.87,97.875,97.85,97.85,585999999.0
2009-04-23 04:16:00,97.86,97.86,97.79,97.815,504250000.0
2009-04-23 04:17:00,97.815,97.825,97.815,97.82,40900000.0
2009-04-23 04:18:00,97.82,97.82,97.78,97.785,180600000.0
2009-04-23 04:19:00,97.785,97.805,97.78,97.805,216900002.0
2009-04-23 04:20:00,97.8,97.805,97.8,97.805,22200000.0
2009-04-23 04:21:00,97.805,97.825,97.77,97.775,326200000.0
2009-04-23 04:22:00,97.775,97.78,97.745,97.75,222400000.0
2009-04-23 04:23:00,97.755,97.76,97.735,97.735,311200000.0
2009-04-23 04:24:00,97.735,97.74,97.73,97.74,102199998.0
2009-04-23 04:25:00,97.735,97.75,97.73,97.75,193799997.0
2009-04-23 04:26:00,97.745,97.745,97.74,97.745,45200000.0
2009-04-23 04:27:00,97.745,97.755,97.725,97.725,243200001.0
2009-04-23 04:28:00,97.735,97.745,97.735,97.745,102000000.0
2009-04-23 04:29:00,97.745,97.75,97.74,97.745,102800000.0
2009-04-23 04:30:00,97.745,97.75,97.74,97.75,69100000.0
2009-04-23 04:31:00,97.755,97.755,97.75,97.75,11200000.0
2009-04-23 04:32:00,97.742,97.746,97.742,97.743,197600000.0
2009-04-23 04:33:00,97.755,97.765,97.755,97.755,197600000.0
2009-04-23 04:34:00,97.755,97.755,97.75,97.75,16600000.0
2009-04-23 04:35:00,97.75,97.76,97.75,97.76,44200000.0
2009-04-23 04:36:00,97.755,97.755,97.755,97.755,10200000.0
2009-04-23 04:37:00,97.755,97.76,97.755,97.76,6200000.0
2009-04-23 04:38:00,97.76,97.76,97.75,97.755,47000000.0
2009-04-23 04:39:00,97.755,97.76,97.75,97.75,92600000.0
2009-04-23 04:40:00,97.76,97.76,97.755,97.755,67200000.0
2009-04-23 04:41:00,97.755,97.755,97.75,97.755,42000000.0
2009-04-23 04:42:00,97.755,97.76,97.755,97.76,2400000.0
2009-04-23 04:43:00,97.76,97.76,97.745,97.75,43400000.0
2009-04-23 04:44:00,97.76,97.76,97.75,97.755,17000000.0
2009-04-23 04:45:00,97.75,97.75,97.735,97.735,139200000.0
2009-04-23 04:46:00,97.74,97.75,97.735,97.745,206600000.0
2009-04-23 04:47:00,97.74,97.745,97.735,97.745,125200001.0
2009-04-23 04:48:00,97.755,97.755,97.74,97.74,119999999.0
2009-04-23 04:49:00,97.745,97.765,97.73,97.755,188600000.0
2009-04-23 04:50:00,97.75,97.755,97.745,97.75,355800000.0
2009-04-23 04:51:00,97.76,97.76,97.745,97.755,233800001.0
2009-04-23 04:52:00,97.755,97.76,97.745,97.75,150600001.0
2009-04-23 04:53:00,97.742,97.742,97.742,97.742,78200000.0
2009-04-23 04:54:00,97.745,97.75,97.74,97.74,78200000.0
2009-04-23 04:55:00,97.74,97.74,97.74,97.74,60600000.0
2009-04-23 04:56:00,97.74,97.775,97.74,97.775,559400000.0
2009-04-23 04:57:00,97.775,97.78,97.75,97.76,235399997.0
2009-04-23 04:58:00,97.77,97.77,97.76,97.77,276599997.0
2009-04-23 04:59:00,97.765,97.77,97.76,97.77,167999999.0
2009-04-23 05:00:00,97.77,97.8,97.77,97.795,356200000.0
2009-04-23 05:01:00,97.795,97.8,97.79,97.79,100800000.0
2009-04-23 05:02:00,97.79,97.79,97.77,97.79,419599995.0
2009-04-23 05:03:00,97.79,97.79,97.78,97.785,116800000.0
2009-04-23 05:04:00,97.79,97.8,97.785,97.785,53600000.0
2009-04-23 05:05:00,97.785,97.79,97.77,97.775,303500000.0
2009-04-23 05:06:00,97.78,97.78,97.755,97.755,114800000.0
2009-04-23 05:07:00,97.76,97.76,97.76,97.76,3800000.0
2009-04-23 05:08:00,97.76,97.76,97.745,97.75,153000000.0
2009-04-23 05:09:00,97.75,97.755,97.75,97.755,24199999.0
2009-04-23 05:10:00,97.75,97.755,97.72,97.72,318599994.0
2009-04-23 05:11:00,97.72,97.75,97.705,97.73,421599996.0
2009-04-23 05:12:00,97.735,97.74,97.73,97.73,122599998.0
2009-04-23 05:13:00,97.73,97.74,97.705,97.71,261600000.0
2009-04-23 05:14:00,97.71,97.73,97.71,97.725,101999998.0
2009-04-23 05:15:00,97.725,97.735,97.72,97.725,140999998.0
2009-04-23 05:16:00,97.725,97.73,97.725,97.73,73800001.0
2009-04-23 05:17:00,97.73,97.73,97.725,97.725,6200000.0
2009-04-23 05:18:00,97.73,97.75,97.73,97.75,61600000.0
2009-04-23 05:19:00,97.75,97.76,97.745,97.75,124800000.0
2009-04-23 05:20:00,97.745,97.755,97.74,97.755,57200000.0
2009-04-23 05:21:00,97.75,97.755,97.73,97.755,338800002.0
2009-04-23 05:22:00,97.755,97.755,97.73,97.73,96000000.0
2009-04-23 05:23:00,97.73,97.735,97.73,97.73,35399999.0
2009-04-23 05:24:00,97.73,97.73,97.705,97.72,459800000.0
2009-04-23 05:25:00,97.725,97.725,97.725,97.725,4800000.0
2009-04-23 05:26:00,97.725,97.75,97.725,97.74,94399998.0
2009-04-23 05:27:00,97.74,97.74,97.725,97.73,131200001.0
2009-04-23 05:28:00,97.73,97.755,97.73,97.75,94400000.0
2009-04-23 05:29:00,97.75,97.75,97.745,97.745,5400000.0
2009-04-23 05:30:00,97.745,97.745,97.725,97.725,53400000.0
2009-04-23 05:31:00,97.73,97.73,97.71,97.71,61200000.0
2009-04-23 05:32:00,97.715,97.72,97.68,97.685,239200000.0
2009-04-23 05:33:00,97.69,97.695,97.635,97.67,307200000.0
2009-04-23 05:34:00,97.67,97.67,97.65,97.66,326899997.0
2009-04-23 05:35:00,97.66,97.665,97.66,97.665,199999999.0
2009-04-23 05:36:00,97.67,97.68,97.66,97.66,157799999.0
2009-04-23 05:37:00,97.66,97.66,97.635,97.655,475599996.0
2009-04-23 05:38:00,97.65,97.655,97.645,97.655,55400000.0
2009-04-23 05:39:00,97.66,97.665,97.655,97.665,91000000.0
2009-04-23 05:40:00,97.66,97.66,97.63,97.65,200600000.0
2009-04-23 05:41:00,97.65,97.655,97.63,97.635,249600000.0
2009-04-23 05:42:00,97.635,97.64,97.63,97.635,32800000.0
2009-04-23 05:43:00,97.63,97.64,97.63,97.63,39600000.0
2009-04-23 05:44:00,97.63,97.65,97.63,97.635,109300000.0
2009-04-23 05:45:00,97.64,97.66,97.635,97.66,334499998.0
2009-04-23 05:46:00,97.665,97.665,97.66,97.665,39400000.0
2009-04-23 05:47:00,97.665,97.67,97.655,97.67,111600000.0
2009-04-23 05:48:00,97.67,97.68,97.67,97.68,70200000.0
2009-04-23 05:49:00,97.69,97.695,97.67,97.68,222999998.0
2009-04-23 05:50:00,97.68,97.68,97.67,97.67,167799997.0
2009-04-23 05:51:00,97.66,97.67,97.66,97.67,263199996.0
2009-04-23 05:52:00,97.67,97.67,97.66,97.665,245999997.0
2009-04-23 05:53:00,97.665,97.67,97.66,97.665,126999999.0
2009-04-23 05:54:00,97.665,97.67,97.665,97.665,76000000.0
2009-04-23 05:55:00,97.665,97.665,97.665,97.665,52399998.0
2009-04-23 05:56:00,97.665,97.695,97.665,97.695,251199998.0
2009-04-23 05:57:00,97.69,97.725,97.69,97.725,179800000.0
2009-04-23 05:58:00,97.725,97.725,97.675,97.695,230399997.0
2009-04-23 05:59:00,97.69,97.69,97.675,97.675,31000000.0
2009-04-23 06:00:00,97.675,97.715,97.675,97.685,307999999.0
2009-04-23 06:01:00,97.7,97.71,97.695,97.695,570499996.0
2009-04-23 06:02:00,97.705,97.725,97.705,97.725,110600000.0
2009-04-23 06:03:00,97.72,97.73,97.72,97.725,96800000.0
2009-04-23 06:04:00,97.725,97.73,97.705,97.71,336100003.0
2009-04-23 06:05:00,97.715,97.76,97.71,97.74,212100000.0
2009-04-23 06:06:00,97.74,97.755,97.74,97.75,237300001.0
2009-04-23 06:07:00,97.755,97.77,97.75,97.765,202599998.0
2009-04-23 06:08:00,97.765,97.8,97.765,97.78,91200000.0
2009-04-23 06:09:00,97.78,97.785,97.755,97.785,146000000.0
2009-04-23 06:10:00,97.785,97.785,97.775,97.775,87400000.0
2009-04-23 06:11:00,97.775,97.78,97.77,97.78,97800000.0
2009-04-23 06:12:00,97.785,97.785,97.77,97.77,43999999.0
2009-04-23 06:13:00,97.77,97.8,97.765,97.8,207400001.0
2009-04-23 06:14:00,97.8,97.8,97.77,97.775,60400000.0
2009-04-23 06:15:00,97.775,97.775,97.75,97.76,227000000.0
2009-04-23 06:16:00,97.76,97.76,97.74,97.745,310000000.0
2009-04-23 06:17:00,97.745,97.775,97.74,97.77,320099998.0
2009-04-23 06:18:00,97.77,97.775,97.765,97.77,81599999.0
2009-04-23 06:19:00,97.77,97.775,97.75,97.75,131599999.0
2009-04-23 06:20:00,97.75,97.76,97.75,97.75,98400000.0
2009-04-23 06:21:00,97.75,97.76,97.75,97.75,174000000.0
2009-04-23 06:22:00,97.75,97.76,97.75,97.755,46200000.0
2009-04-23 06:23:00,97.755,97.76,97.755,97.76,87600000.0
2009-04-23 06:24:00,97.76,97.76,97.76,97.76,42599999.0
2009-04-23 06:25:00,97.76,97.78,97.76,97.77,36000000.0
2009-04-23 06:26:00,97.77,97.77,97.765,97.765,19800000.0
2009-04-23 06:27:00,97.76,97.77,97.76,97.77,55799999.0
2009-04-23 06:28:00,97.765,97.78,97.765,97.78,8800000.0
2009-04-23 06:29:00,97.78,97.815,97.78,97.785,247799999.0
2009-04-23 06:30:00,97.785,97.79,97.78,97.785,144000000.0
2009-04-23 06:31:00,97.785,97.8,97.785,97.785,155400000.0
2009-04-23 06:32:00,97.78,97.805,97.775,97.785,157199999.0
2009-04-23 06:33:00,97.795,97.8,97.785,97.785,57800000.0
2009-04-23 06:34:00,97.795,97.81,97.79,97.81,173000000.0
2009-04-23 06:35:00,97.815,97.835,97.81,97.825,112800000.0
2009-04-23 06:36:00,97.825,97.825,97.815,97.815,17200000.0
2009-04-23 06:37:00,97.815,97.82,97.81,97.815,95199998.0
2009-04-23 06:38:00,97.815,97.825,97.81,97.82,88599999.0
2009-04-23 06:39:00,97.82,97.835,97.82,97.83,83000000.0
2009-04-23 06:40:00,97.83,97.83,97.82,97.82,108200000.0
2009-04-23 06:41:00,97.82,97.825,97.81,97.815,79000000.0
2009-04-23 06:42:00,97.81,97.825,97.81,97.82,30200000.0
2009-04-23 06:43:00,97.81,97.815,97.81,97.815,35800000.0
2009-04-23 06:44:00,97.81,97.82,97.81,97.815,146400000.0
2009-04-23 06:45:00,97.81,97.815,97.79,97.795,181599999.0
2009-04-23 06:46:00,97.795,97.805,97.785,97.785,208800001.0
2009-04-23 06:47:00,97.785,97.79,97.78,97.78,266200000.0
2009-04-23 06:48:00,97.78,97.785,97.77,97.775,41200000.0
2009-04-23 06:49:00,97.77,97.825,97.77,97.815,304399998.0
2009-04-23 06:50:00,97.81,97.82,97.795,97.805,351400005.0
2009-04-23 06:51:00,97.805,97.81,97.8,97.805,55999999.0
2009-04-23 06:52:00,97.805,97.805,97.8,97.805,41599999.0
2009-04-23 06:53:00,97.805,97.805,97.775,97.79,126399998.0
2009-04-23 06:54:00,97.79,97.79,97.775,97.785,74799999.0
2009-04-23 06:55:00,97.79,97.805,97.785,97.795,78799999.0
2009-04-23 06:56:00,97.79,97.805,97.785,97.8,276800003.0
2009-04-23 06:57:00,97.795,97.795,97.79,97.79,65199998.0
2009-04-23 06:58:00,97.795,97.8,97.78,97.78,75799999.0
2009-04-23 06:59:00,97.785,97.805,97.785,97.805,143399998.0
2009-04-23 07:00:00,97.81,97.825,97.785,97.805,179200001.0
2009-04-23 07:01:00,97.81,97.81,97.805,97.805,3800000.0
2009-04-23 07:02:00,97.8,97.82,97.8,97.81,272200000.0
2009-04-23 07:03:00,97.815,97.815,97.8,97.815,66600000.0
2009-04-23 07:04:00,97.815,97.825,97.805,97.815,110200000.0
2009-04-23 07:05:00,97.82,97.835,97.82,97.835,45400000.0
2009-04-23 07:06:00,97.835,97.85,97.82,97.845,101800000.0
2009-04-23 07:07:00,97.835,97.85,97.83,97.85,61800000.0
2009-04-23 07:08:00,97.85,97.85,97.84,97.845,38000000.0
2009-04-23 07:09:00,97.845,97.85,97.82,97.835,82200000.0
2009-04-23 07:10:00,97.835,97.86,97.835,97.86,127200000.0
2009-04-23 07:11:00,97.86,97.9,97.855,97.88,266900004.0
2009-04-23 07:12:00,97.885,97.94,97.88,97.9,468400001.0
2009-04-23 07:13:00,97.9,97.93,97.9,97.905,303800001.0
2009-04-23 07:14:00,97.905,97.905,97.885,97.885,136800001.0
2009-04-23 07:15:00,97.88,97.92,97.88,97.91,264399999.0
2009-04-23 07:16:00,97.91,97.91,97.89,97.89,73400000.0
2009-04-23 07:17:00,97.89,97.92,97.89,97.92,224999999.0
2009-04-23 07:18:00,97.925,97.93,97.915,97.93,210400000.0
2009-04-23 07:19:00,97.93,97.93,97.91,97.93,208800001.0
2009-04-23 07:20:00,97.92,97.95,97.92,97.95,318599998.0
2009-04-23 07:21:00,97.945,97.96,97.93,97.955,307800000.0
2009-04-23 07:22:00,97.955,97.98,97.955,97.98,231100001.0
2009-04-23 07:23:00,97.975,97.98,97.955,97.97,284800001.0
2009-04-23 07:24:00,97.965,97.97,97.94,97.95,648099993.0
2009-04-23 07:25:00,97.95,97.95,97.93,97.93,264600000.0
2009-04-23 07:26:00,97.93,97.98,97.93,97.975,414200000.0
2009-04-23 07:27:00,97.98,98.005,97.97,97.985,434399998.0
2009-04-23 07:28:00,97.98,98.01,97.98,97.99,465000003.0
2009-04-23 07:29:00,97.995,98.01,97.99,97.99,633399993.0
2009-04-23 07:30:00,97.99,98.0,97.975,97.99,512799997.0
2009-04-23 07:31:00,97.99,98.0,97.98,97.98,151900000.0
2009-04-23 07:32:00,97.98,97.98,97.93,97.94,275800000.0
2009-04-23 07:33:00,97.94,97.96,97.94,97.95,393300000.0
2009-04-23 07:34:00,97.95,97.95,97.925,97.95,467300002.0
2009-04-23 07:35:00,97.95,97.98,97.95,97.975,330399998.0
2009-04-23 07:36:00,97.97,97.99,97.97,97.975,580199991.0
2009-04-23 07:37:00,97.975,98.03,97.975,98.01,495300000.0
2009-04-23 07:38:00,98.01,98.03,98.0,98.01,327200000.0
2009-04-23 07:39:00,98.01,98.02,97.975,97.975,665300002.0
2009-04-23 07:40:00,97.98,97.99,97.96,97.96,379600000.0
2009-04-23 07:41:00,97.96,97.97,97.94,97.95,390999996.0
2009-04-23 07:42:00,97.95,97.95,97.91,97.93,359700001.0
2009-04-23 07:43:00,97.93,97.95,97.91,97.91,513600000.0
2009-04-23 07:44:00,97.91,97.95,97.91,97.95,681400003.0
2009-04-23 07:45:00,97.95,97.96,97.935,97.95,653400000.0
2009-04-23 07:46:00,97.955,98.03,97.955,98.005,412300000.0
2009-04-23 07:47:00,98.005,98.005,97.97,97.97,312000000.0
2009-04-23 07:48:00,97.97,97.99,97.96,97.98,236800001.0
2009-04-23 07:49:00,97.975,98.015,97.97,98.01,230000000.0
2009-04-23 07:50:00,98.015,98.085,97.995,98.085,493600000.0
2009-04-23 07:51:00,98.085,98.125,98.07,98.11,458200001.0
2009-04-23 07:52:00,98.11,98.11,98.05,98.05,936099996.0
2009-04-23 07:53:00,98.06,98.06,97.995,98.01,786300002.0
2009-04-23 07:54:00,98.01,98.025,97.985,97.985,806600000.0
2009-04-23 07:55:00,97.99,98.04,97.99,98.04,267600000.0
2009-04-23 07:56:00,98.03,98.04,98.01,98.02,352999995.0
2009-04-23 07:57:00,98.02,98.03,98.02,98.02,133599999.0
2009-04-23 07:58:00,98.02,98.02,98.0,98.0,407299995.0
2009-04-23 07:59:00,98.0,98.06,98.0,98.06,308399998.0
2009-04-23 08:00:00,98.06,98.06,98.01,98.03,920399994.0
2009-04-23 08:01:00,98.03,98.03,98.005,98.015,597799996.0
2009-04-23 08:02:00,98.015,98.03,97.99,97.99,816000003.0
2009-04-23 08:03:00,97.99,98.02,97.99,98.02,751899998.0
2009-04-23 08:04:00,98.02,98.04,98.01,98.035,526599997.0
2009-04-23 08:05:00,98.035,98.05,98.02,98.04,509399998.0
2009-04-23 08:06:00,98.04,98.05,98.005,98.035,936900001.0
2009-04-23 08:07:00,98.035,98.07,98.01,98.015,765800001.0
2009-04-23 08:08:00,98.02,98.025,98.01,98.01,778599998.0
2009-04-23 08:09:00,98.01,98.05,98.0,98.04,1147000002.0
2009-04-23 08:10:00,98.04,98.04,97.995,97.995,431200002.0
2009-04-23 08:11:00,97.99,97.99,97.97,97.97,355000001.0
2009-04-23 08:12:00,97.97,98.0,97.93,98.0,467899999.0
2009-04-23 08:13:00,98.0,98.015,97.98,98.0,714799999.0
2009-04-23 08:14:00,97.995,97.995,97.975,97.985,621400001.0
2009-04-23 08:15:00,97.985,98.04,97.985,98.03,582200001.0
2009-04-23 08:16:00,98.04,98.045,98.02,98.03,690800000.0
2009-04-23 08:17:00,98.03,98.065,98.03,98.06,690400002.0
2009-04-23 08:18:00,98.06,98.095,98.045,98.055,846400001.0
2009-04-23 08:19:00,98.055,98.09,98.045,98.05,886299999.0
2009-04-23 08:20:00,98.06,98.075,98.05,98.065,322600000.0
2009-04-23 08:21:00,98.065,98.09,98.04,98.065,445600000.0
2009-04-23 08:22:00,98.05,98.06,98.03,98.055,392000000.0
2009-04-23 08:23:00,98.055,98.105,98.055,98.09,508799998.0
2009-04-23 08:24:00,98.09,98.09,98.07,98.08,504199998.0
2009-04-23 08:25:00,98.075,98.075,98.06,98.07,416599999.0
2009-04-23 08:26:00,98.07,98.08,98.05,98.07,711799997.0
2009-04-23 08:27:00,98.065,98.07,98.02,98.025,461199999.0
2009-04-23 08:28:00,98.03,98.045,98.02,98.045,455400000.0
2009-04-23 08:29:00,98.045,98.08,98.03,98.03,1038599996.0
2009-04-23 08:30:00,98.03,98.06,98.03,98.06,322399999.0
2009-04-23 08:31:00,98.06,98.06,98.05,98.05,203900002.0
2009-04-23 08:32:00,98.045,98.07,98.04,98.065,569599999.0
2009-04-23 08:33:00,98.065,98.08,98.06,98.07,153200000.0
2009-04-23 08:34:00,98.06,98.075,98.06,98.07,225200000.0
2009-04-23 08:35:00,98.07,98.07,98.06,98.07,464000000.0
2009-04-23 08:36:00,98.06,98.07,98.05,98.05,287199999.0
2009-04-23 08:37:00,98.05,98.05,98.05,98.05,91800000.0
2009-04-23 08:38:00,98.05,98.05,98.03,98.03,298500000.0
2009-04-23 08:39:00,98.03,98.03,98.0,98.005,318400002.0
2009-04-23 08:40:00,97.995,98.0,97.95,97.97,782999999.0
2009-04-23 08:41:00,97.98,97.98,97.96,97.97,619499994.0
2009-04-23 08:42:00,97.97,98.0,97.965,97.99,779399992.0
2009-04-23 08:43:00,97.995,98.0,97.98,97.98,107800000.0
2009-04-23 08:44:00,97.98,97.985,97.95,97.95,435400000.0
2009-04-23 08:45:00,97.95,97.96,97.95,97.955,351200001.0
2009-04-23 08:46:00,97.955,97.97,97.955,97.965,521399999.0
2009-04-23 08:47:00,97.965,97.965,97.96,97.96,265399996.0
2009-04-23 08:48:00,97.96,97.96,97.93,97.93,833500003.0
2009-04-23 08:49:00,97.93,97.975,97.93,97.965,621099998.0
2009-04-23 08:50:00,97.965,97.97,97.96,97.97,524200006.0
2009-04-23 08:51:00,97.97,97.98,97.97,97.97,320399996.0
2009-04-23 08:52:00,97.97,97.98,97.97,97.97,135800000.0
2009-04-23 08:53:00,97.97,97.975,97.97,97.97,160800000.0
2009-04-23 08:54:00,97.97,97.99,97.97,97.985,487599998.0
2009-04-23 08:55:00,97.985,98.0,97.985,97.995,245600000.0
2009-04-23 08:56:00,97.995,98.01,97.995,98.0,131600000.0
2009-04-23 08:57:00,97.995,98.01,97.98,97.98,269800003.0
2009-04-23 08:58:00,97.985,97.985,97.98,97.98,113199998.0
2009-04-23 08:59:00,97.98,97.98,97.955,97.955,252599998.0
2009-04-23 09:00:00,97.955,97.955,97.91,97.925,497600000.0
2009-04-23 09:01:00,97.92,97.94,97.92,97.94,559599996.0
2009-04-23 09:02:00,97.94,97.95,97.93,97.95,317600001.0
2009-04-23 09:03:00,97.94,97.96,97.94,97.95,648800002.0
2009-04-23 09:04:00,97.95,97.95,97.92,97.925,460600001.0
2009-04-23 09:05:00,97.925,97.93,97.865,97.88,744199998.0
2009-04-23 09:06:00,97.88,97.91,97.875,97.9,831199996.0
2009-04-23 09:07:00,97.9,97.91,97.9,97.9,108000000.0
2009-04-23 09:08:00,97.895,97.905,97.89,97.9,491799997.0
2009-04-23 09:09:00,97.9,97.925,97.9,97.915,722599997.0
2009-04-23 09:10:00,97.915,97.915,97.9,97.905,170800000.0
2009-04-23 09:11:00,97.91,97.95,97.91,97.945,498100002.0
2009-04-23 09:12:00,97.945,97.965,97.945,97.965,593600003.0
2009-04-23 09:13:00,97.965,97.99,97.96,97.96,312100003.0
2009-04-23 09:14:00,97.96,97.97,97.955,97.955,272000000.0
2009-04-23 09:15:00,97.95,98.01,97.95,98.01,552199998.0
2009-04-23 09:16:00,98.01,98.07,98.005,98.06,584500002.0
2009-04-23 09:17:00,98.055,98.065,98.04,98.045,551399999.0
2009-04-23 09:18:00,98.04,98.06,98.035,98.045,386499999.0
2009-04-23 09:19:00,98.04,98.045,98.02,98.02,195599999.0
2009-04-23 09:20:00,98.02,98.085,98.02,98.07,644800000.0
2009-04-23 09:21:00,98.07,98.07,98.055,98.065,444999995.0
2009-04-23 09:22:00,98.065,98.08,98.05,98.07,313200001.0
2009-04-23 09:23:00,98.075,98.085,98.07,98.08,278400000.0
2009-04-23 09:24:00,98.075,98.09,98.07,98.075,216300001.0
2009-04-23 09:25:00,98.075,98.09,98.07,98.075,857600009.0
2009-04-23 09:26:00,98.075,98.08,98.055,98.065,1035200003.0
2009-04-23 09:27:00,98.065,98.075,98.0,98.01,1198900004.0
2009-04-23 09:28:00,98.01,98.075,98.01,98.05,492100002.0
2009-04-23 09:29:00,98.05,98.05,98.03,98.04,608599998.0
2009-04-23 09:30:00,98.04,98.06,98.04,98.05,488500001.0
2009-04-23 09:31:00,98.05,98.06,98.04,98.05,812399989.0
2009-04-23 09:32:00,98.05,98.06,98.05,98.06,516799994.0
2009-04-23 09:33:00,98.06,98.06,98.05,98.05,393400004.0
2009-04-23 09:34:00,98.05,98.06,98.03,98.04,498999999.0
2009-04-23 09:35:00,98.03,98.05,98.02,98.05,383999998.0
2009-04-23 09:36:00,98.05,98.06,98.04,98.04,337599998.0
2009-04-23 09:37:00,98.04,98.05,98.04,98.05,88399999.0
2009-04-23 09:38:00,98.05,98.06,98.04,98.05,468000001.0
2009-04-23 09:39:00,98.055,98.06,98.015,98.025,775300003.0
2009-04-23 09:40:00,98.03,98.045,98.025,98.04,239100001.0
2009-04-23 09:41:00,98.04,98.055,98.04,98.055,192800000.0
2009-04-23 09:42:00,98.05,98.06,98.05,98.05,104799998.0
2009-04-23 09:43:00,98.06,98.075,98.055,98.075,225600001.0
2009-04-23 09:44:00,98.075,98.13,98.075,98.11,279200000.0
2009-04-23 09:45:00,98.11,98.115,98.085,98.11,402400000.0
2009-04-23 09:46:00,98.11,98.135,98.1,98.13,281600001.0
2009-04-23 09:47:00,98.13,98.13,98.08,98.085,324399997.0
2009-04-23 09:48:00,98.08,98.11,98.08,98.09,404200002.0
2009-04-23 09:49:00,98.1,98.18,98.1,98.18,947399997.0
2009-04-23 09:50:00,98.185,98.185,98.16,98.17,620800004.0
2009-04-23 09:51:00,98.17,98.2,98.16,98.16,505000000.0
2009-04-23 09:52:00,98.16,98.175,98.16,98.16,696200003.0
2009-04-23 09:53:00,98.16,98.165,98.14,98.14,443200007.0
2009-04-23 09:54:00,98.135,98.15,98.13,98.145,841200006.0
2009-04-23 09:55:00,98.145,98.15,98.14,98.15,672000009.0
2009-04-23 09:56:00,98.14,98.14,98.125,98.13,124000001.0
2009-04-23 09:57:00,98.125,98.13,98.11,98.115,354400002.0
2009-04-23 09:58:00,98.11,98.135,98.105,98.12,681599995.0
2009-04-23 09:59:00,98.12,98.14,98.12,98.14,96200000.0
2009-04-23 10:00:00,98.14,98.155,98.14,98.145,176800000.0
2009-04-23 10:01:00,98.145,98.15,98.14,98.15,84199999.0
2009-04-23 10:02:00,98.15,98.15,98.145,98.145,169999996.0
2009-04-23 10:03:00,98.145,98.15,98.125,98.125,202200000.0
2009-04-23 10:04:00,98.11,98.135,98.1,98.13,419600000.0
2009-04-23 10:05:00,98.13,98.2,98.13,98.195,480599996.0
2009-04-23 10:06:00,98.195,98.225,98.195,98.22,290800000.0
2009-04-23 10:07:00,98.215,98.255,98.2,98.255,778199999.0
2009-04-23 10:08:00,98.25,98.275,98.24,98.24,594500005.0
2009-04-23 10:09:00,98.24,98.24,98.2,98.2,605500002.0
2009-04-23 10:10:00,98.2,98.255,98.2,98.23,778800001.0
2009-04-23 10:11:00,98.23,98.24,98.22,98.23,553800003.0
2009-04-23 10:12:00,98.23,98.23,98.215,98.22,303399996.0
2009-04-23 10:13:00,98.22,98.24,98.215,98.235,390400000.0
2009-04-23 10:14:00,98.23,98.24,98.23,98.23,266200001.0
2009-04-23 10:15:00,98.23,98.235,98.22,98.225,226000001.0
2009-04-23 10:16:00,98.23,98.23,98.22,98.225,173800000.0
2009-04-23 10:17:00,98.225,98.24,98.22,98.24,457999997.0
2009-04-23 10:18:00,98.24,98.26,98.225,98.25,513400000.0
2009-04-23 10:19:00,98.245,98.265,98.24,98.265,576000007.0
2009-04-23 10:20:00,98.26,98.3,98.26,98.28,348100000.0
2009-04-23 10:21:00,98.29,98.315,98.29,98.305,527000002.0
2009-04-23 10:22:00,98.3,98.3,98.27,98.285,663200008.0
2009-04-23 10:23:00,98.285,98.29,98.265,98.275,293699999.0
2009-04-23 10:24:00,98.275,98.285,98.27,98.285,119600001.0
2009-04-23 10:25:00,98.285,98.315,98.285,98.305,276199999.0
2009-04-23 10:26:00,98.305,98.31,98.29,98.29,586200008.0
2009-04-23 10:27:00,98.29,98.295,98.27,98.285,375600001.0
2009-04-23 10:28:00,98.285,98.315,98.28,98.3,545400000.0
2009-04-23 10:29:00,98.3,98.37,98.3,98.335,673400000.0
2009-04-23 10:30:00,98.33,98.375,98.32,98.365,747400001.0
2009-04-23 10:31:00,98.37,98.43,98.35,98.43,767299991.0
2009-04-23 10:32:00,98.43,98.435,98.39,98.41,935400004.0
2009-04-23 10:33:00,98.41,98.41,98.37,98.38,628200007.0
2009-04-23 10:34:00,98.375,98.375,98.34,98.34,912500004.0
2009-04-23 10:35:00,98.34,98.35,98.32,98.34,734500006.0
2009-04-23 10:36:00,98.345,98.37,98.345,98.365,486800002.0
2009-04-23 10:37:00,98.365,98.4,98.36,98.39,290700000.0
2009-04-23 10:38:00,98.39,98.39,98.36,98.365,390900000.0
2009-04-23 10:39:00,98.365,98.385,98.345,98.375,425800001.0
2009-04-23 10:40:00,98.36,98.365,98.32,98.32,444800003.0
2009-04-23 10:41:00,98.325,98.345,98.32,98.335,447999999.0
2009-04-23 10:42:00,98.335,98.355,98.335,98.355,263400001.0
2009-04-23 10:43:00,98.355,98.355,98.34,98.355,384600004.0
2009-04-23 10:44:00,98.35,98.35,98.34,98.345,359000004.0
2009-04-23 10:45:00,98.345,98.345,98.32,98.33,629799997.0
2009-04-23 10:46:00,98.33,98.33,98.3,98.315,493400000.0
2009-04-23 10:47:00,98.315,98.32,98.3,98.3,112200000.0
2009-04-23 10:48:00,98.3,98.3,98.29,98.295,166000000.0
2009-04-23 10:49:00,98.295,98.295,98.25,98.25,769099999.0
2009-04-23 10:50:00,98.25,98.26,98.245,98.25,364500000.0
2009-04-23 10:51:00,98.25,98.26,98.25,98.25,416899999.0
2009-04-23 10:52:00,98.265,98.275,98.255,98.26,291200000.0
2009-04-23 10:53:00,98.26,98.3,98.26,98.3,643600002.0
2009-04-23 10:54:00,98.3,98.33,98.295,98.33,398200002.0
2009-04-23 10:55:00,98.325,98.335,98.265,98.265,367900000.0
2009-04-23 10:56:00,98.27,98.275,98.26,98.265,271800000.0
2009-04-23 10:57:00,98.27,98.27,98.26,98.265,257600000.0
2009-04-23 10:58:00,98.26,98.265,98.25,98.26,402899997.0
2009-04-23 10:59:00,98.26,98.285,98.255,98.28,536899998.0
2009-04-23 11:00:00,98.275,98.28,98.25,98.25,445199999.0
2009-04-23 11:01:00,98.25,98.265,98.23,98.255,360200000.0
2009-04-23 11:02:00,98.255,98.265,98.25,98.25,334800001.0
2009-04-23 11:03:00,98.25,98.265,98.24,98.24,547399997.0
2009-04-23 11:04:00,98.24,98.24,98.215,98.22,374399996.0
2009-04-23 11:05:00,98.215,98.22,98.19,98.21,398400001.0
2009-04-23 11:06:00,98.21,98.21,98.195,98.21,161599998.0
2009-04-23 11:07:00,98.21,98.215,98.19,98.2,192000001.0
2009-04-23 11:08:00,98.205,98.225,98.2,98.225,202200000.0
2009-04-23 11:09:00,98.225,98.23,98.195,98.205,531399997.0
2009-04-23 11:10:00,98.205,98.225,98.205,98.215,143800000.0
2009-04-23 11:11:00,98.215,98.215,98.175,98.195,233900000.0
2009-04-23 11:12:00,98.195,98.2,98.125,98.2,280500000.0
2009-04-23 11:13:00,98.195,98.195,98.16,98.17,91600000.0
2009-04-23 11:14:00,98.17,98.17,98.16,98.16,92600000.0
2009-04-23 11:15:00,98.155,98.16,98.13,98.135,156600000.0
2009-04-23 11:16:00,98.135,98.15,98.13,98.14,308000002.0
2009-04-23 11:17:00,98.14,98.155,98.14,98.14,252800000.0
2009-04-23 11:18:00,98.14,98.16,98.14,98.15,408000000.0
2009-04-23 11:19:00,98.155,98.19,98.15,98.17,517000000.0
2009-04-23 11:20:00,98.17,98.17,98.125,98.135,479600003.0
2009-04-23 11:21:00,98.135,98.165,98.11,98.125,289100001.0
2009-04-23 11:22:00,98.125,98.13,98.11,98.12,209800003.0
2009-04-23 11:23:00,98.115,98.13,98.11,98.125,218800001.0
2009-04-23 11:24:00,98.125,98.125,98.12,98.125,30200000.0
2009-04-23 11:25:00,98.13,98.13,98.13,98.13,26000000.0
2009-04-23 11:26:00,98.13,98.2,98.13,98.195,555999999.0
2009-04-23 11:27:00,98.19,98.2,98.19,98.195,276400002.0
2009-04-23 11:28:00,98.195,98.2,98.185,98.2,197400000.0
2009-04-23 11:29:00,98.2,98.225,98.2,98.215,227800000.0
2009-04-23 11:30:00,98.215,98.235,98.215,98.225,431500003.0
2009-04-23 11:31:00,98.225,98.29,98.225,98.275,282400000.0
2009-04-23 11:32:00,98.275,98.325,98.275,98.29,737700001.0
2009-04-23 11:33:00,98.29,98.29,98.26,98.27,516900007.0
2009-04-23 11:34:00,98.27,98.28,98.26,98.27,299400001.0
2009-04-23 11:35:00,98.27,98.275,98.25,98.265,418600002.0
2009-04-23 11:36:00,98.26,98.32,98.26,98.315,415599999.0
2009-04-23 11:37:00,98.315,98.32,98.3,98.305,507000012.0
2009-04-23 11:38:00,98.305,98.31,98.26,98.275,978399996.0
2009-04-23 11:39:00,98.285,98.3,98.27,98.285,508600001.0
2009-04-23 11:40:00,98.285,98.3,98.275,98.29,663200002.0
2009-04-23 11:41:00,98.29,98.33,98.29,98.32,352799999.0
2009-04-23 11:42:00,98.31,98.37,98.31,98.33,631800003.0
2009-04-23 11:43:00,98.335,98.355,98.33,98.33,598699997.0
2009-04-23 11:44:00,98.335,98.36,98.33,98.35,511400000.0
2009-04-23 11:45:00,98.35,98.36,98.34,98.35,522399996.0
2009-04-23 11:46:00,98.35,98.355,98.305,98.35,742799995.0
2009-04-23 11:47:00,98.345,98.37,98.33,98.36,763600005.0
2009-04-23 11:48:00,98.36,98.365,98.34,98.34,262400000.0
2009-04-23 11:49:00,98.35,98.35,98.31,98.32,328600004.0
2009-04-23 11:50:00,98.32,98.335,98.32,98.325,456800002.0
2009-04-23 11:51:00,98.33,98.33,98.31,98.315,261199999.0
2009-04-23 11:52:00,98.31,98.31,98.285,98.285,172400000.0
2009-04-23 11:53:00,98.285,98.32,98.265,98.31,284000002.0
2009-04-23 11:54:00,98.31,98.31,98.275,98.275,428800003.0
2009-04-23 11:55:00,98.275,98.28,98.26,98.27,277400000.0
2009-04-23 11:56:00,98.27,98.27,98.255,98.26,194000001.0
2009-04-23 11:57:00,98.26,98.29,98.255,98.27,381200001.0
2009-04-23 11:58:00,98.275,98.32,98.275,98.32,664000000.0
2009-04-23 11:59:00,98.315,98.32,98.3,98.305,465400003.0
2009-04-23 12:00:00,98.31,98.32,98.305,98.32,558899999.0
2009-04-23 12:01:00,98.32,98.32,98.3,98.32,508300000.0
2009-04-23 12:02:00,98.32,98.32,98.3,98.305,424600000.0
2009-04-23 12:03:00,98.305,98.305,98.27,98.275,472999998.0
2009-04-23 12:04:00,98.275,98.295,98.24,98.245,574899998.0
2009-04-23 12:05:00,98.245,98.255,98.245,98.25,604599998.0
2009-04-23 12:06:00,98.255,98.27,98.255,98.27,369199998.0
2009-04-23 12:07:00,98.275,98.29,98.24,98.29,489799996.0
2009-04-23 12:08:00,98.295,98.345,98.29,98.34,736599998.0
2009-04-23 12:09:00,98.35,98.37,98.35,98.365,188200000.0
2009-04-23 12:10:00,98.36,98.39,98.35,98.39,574399999.0
2009-04-23 12:11:00,98.4,98.42,98.35,98.35,465399999.0
2009-04-23 12:12:00,98.35,98.36,98.34,98.34,44800000.0
2009-04-23 12:13:00,98.34,98.35,98.33,98.34,212400001.0
2009-04-23 12:14:00,98.34,98.35,98.34,98.34,166100001.0
2009-04-23 12:15:00,98.34,98.36,98.34,98.345,442500001.0
2009-04-23 12:16:00,98.345,98.345,98.325,98.325,109200000.0
2009-04-23 12:17:00,98.325,98.325,98.265,98.295,401800000.0
2009-04-23 12:18:00,98.3,98.3,98.26,98.275,287200000.0
2009-04-23 12:19:00,98.285,98.32,98.275,98.29,478799997.0
2009-04-23 12:20:00,98.29,98.29,98.25,98.275,703799997.0
2009-04-23 12:21:00,98.275,98.275,98.255,98.26,58600000.0
2009-04-23 12:22:00,98.26,98.305,98.26,98.295,396200001.0
2009-04-23 12:23:00,98.3,98.32,98.295,98.315,174600001.0
2009-04-23 12:24:00,98.32,98.355,98.315,98.355,348599995.0
2009-04-23 12:25:00,98.355,98.36,98.32,98.335,532000001.0
2009-04-23 12:26:00,98.335,98.335,98.31,98.32,122400000.0
2009-04-23 12:27:00,98.315,98.315,98.275,98.28,564900002.0
2009-04-23 12:28:00,98.28,98.335,98.28,98.33,321000003.0
2009-04-23 12:29:00,98.325,98.325,98.3,98.305,547099991.0
2009-04-23 12:30:00,98.305,98.32,98.285,98.32,614300003.0
2009-04-23 12:31:00,98.315,98.34,98.29,98.305,493000000.0
2009-04-23 12:32:00,98.305,98.305,98.28,98.28,314700003.0
2009-04-23 12:33:00,98.285,98.29,98.28,98.28,99800000.0
2009-04-23 12:34:00,98.28,98.28,98.26,98.275,268399999.0
2009-04-23 12:35:00,98.275,98.285,98.27,98.275,185199999.0
2009-04-23 12:36:00,98.275,98.28,98.275,98.275,145800000.0
2009-04-23 12:37:00,98.275,98.28,98.27,98.27,153400000.0
2009-04-23 12:38:00,98.27,98.27,98.26,98.26,136600000.0
2009-04-23 12:39:00,98.26,98.26,98.235,98.24,409799998.0
2009-04-23 12:40:00,98.24,98.25,98.23,98.24,496000002.0
2009-04-23 12:41:00,98.235,98.24,98.215,98.22,374400002.0
2009-04-23 12:42:00,98.22,98.24,98.22,98.23,334200003.0
2009-04-23 12:43:00,98.235,98.235,98.22,98.22,550500013.0
2009-04-23 12:44:00,98.22,98.23,98.215,98.22,342300000.0
2009-04-23 12:45:00,98.225,98.225,98.225,98.225,185600000.0
2009-04-23 12:46:00,98.225,98.24,98.225,98.23,507999999.0
2009-04-23 12:47:00,98.225,98.225,98.17,98.17,710199998.0
2009-04-23 12:48:00,98.175,98.19,98.17,98.18,258200002.0
2009-04-23 12:49:00,98.18,98.215,98.18,98.2,405799998.0
2009-04-23 12:50:00,98.2,98.235,98.2,98.22,427999992.0
2009-04-23 12:51:00,98.215,98.22,98.2,98.2,109400000.0
2009-04-23 12:52:00,98.2,98.23,98.2,98.21,282399999.0
2009-04-23 12:53:00,98.21,98.225,98.21,98.22,418200000.0
2009-04-23 12:54:00,98.215,98.245,98.215,98.23,396399999.0
2009-04-23 12:55:00,98.215,98.215,98.21,98.215,119600000.0
2009-04-23 12:56:00,98.215,98.225,98.215,98.225,31200000.0
2009-04-23 12:57:00,98.225,98.25,98.225,98.25,87800000.0
2009-04-23 12:58:00,98.255,98.285,98.255,98.265,282399995.0
2009-04-23 12:59:00,98.26,98.335,98.26,98.325,373200002.0
2009-04-23 13:00:00,98.325,98.325,98.28,98.28,453399996.0
2009-04-23 13:01:00,98.28,98.29,98.28,98.29,338099996.0
2009-04-23 13:02:00,98.29,98.3,98.285,98.29,302600000.0
2009-04-23 13:03:00,98.29,98.3,98.29,98.29,292799999.0
2009-04-23 13:04:00,98.29,98.3,98.285,98.285,192200000.0
2009-04-23 13:05:00,98.285,98.315,98.285,98.31,449199999.0
2009-04-23 13:06:00,98.31,98.31,98.3,98.305,98200000.0
2009-04-23 13:07:00,98.31,98.335,98.31,98.335,267400000.0
2009-04-23 13:08:00,98.335,98.355,98.335,98.345,280400004.0
2009-04-23 13:09:00,98.35,98.35,98.31,98.31,280299999.0
2009-04-23 13:10:00,98.315,98.315,98.24,98.285,455799997.0
2009-04-23 13:11:00,98.285,98.33,98.285,98.31,467500000.0
2009-04-23 13:12:00,98.305,98.37,98.305,98.365,752200004.0
2009-04-23 13:13:00,98.365,98.365,98.32,98.335,457800000.0
2009-04-23 13:14:00,98.325,98.375,98.325,98.35,310199994.0
2009-04-23 13:15:00,98.35,98.375,98.35,98.36,193799998.0
2009-04-23 13:16:00,98.36,98.365,98.33,98.33,158300000.0
2009-04-23 13:17:00,98.335,98.35,98.335,98.34,186999999.0
2009-04-23 13:18:00,98.345,98.345,98.315,98.325,332299989.0
2009-04-23 13:19:00,98.325,98.325,98.265,98.275,540599993.0
2009-04-23 13:20:00,98.275,98.34,98.275,98.32,513200000.0
2009-04-23 13:21:00,98.32,98.365,98.295,98.365,532200000.0
2009-04-23 13:22:00,98.365,98.37,98.35,98.365,399400001.0
2009-04-23 13:23:00,98.365,98.385,98.35,98.37,326800000.0
2009-04-23 13:24:00,98.37,98.43,98.35,98.42,584000001.0
2009-04-23 13:25:00,98.42,98.435,98.37,98.375,677200002.0
2009-04-23 13:26:00,98.375,98.42,98.37,98.42,908000004.0
2009-04-23 13:27:00,98.42,98.43,98.39,98.405,517000000.0
2009-04-23 13:28:00,98.4,98.41,98.38,98.39,625400000.0
2009-04-23 13:29:00,98.38,98.39,98.365,98.37,659799997.0
2009-04-23 13:30:00,98.37,98.375,98.355,98.355,436600001.0
2009-04-23 13:31:00,98.355,98.38,98.355,98.365,310799997.0
2009-04-23 13:32:00,98.365,98.385,98.365,98.385,240000000.0
2009-04-23 13:33:00,98.37,98.37,98.35,98.35,649100002.0
2009-04-23 13:34:00,98.35,98.35,98.29,98.32,315600000.0
2009-04-23 13:35:00,98.31,98.355,98.31,98.35,504800002.0
2009-04-23 13:36:00,98.35,98.355,98.335,98.335,642600001.0
2009-04-23 13:37:00,98.34,98.345,98.325,98.335,610200000.0
2009-04-23 13:38:00,98.335,98.355,98.335,98.355,283400001.0
2009-04-23 13:39:00,98.355,98.375,98.355,98.36,487199999.0
2009-04-23 13:40:00,98.365,98.365,98.345,98.36,536600000.0
2009-04-23 13:41:00,98.36,98.365,98.345,98.36,330599998.0
2009-04-23 13:42:00,98.36,98.365,98.345,98.35,134699999.0
2009-04-23 13:43:00,98.345,98.365,98.345,98.355,323199996.0
2009-04-23 13:44:00,98.37,98.405,98.365,98.4,219600000.0
2009-04-23 13:45:00,98.4,98.4,98.33,98.335,489800001.0
2009-04-23 13:46:00,98.33,98.37,98.33,98.33,297000000.0
2009-04-23 13:47:00,98.33,98.37,98.33,98.37,390399996.0
2009-04-23 13:48:00,98.37,98.375,98.325,98.325,374599996.0
2009-04-23 13:49:00,98.325,98.335,98.255,98.285,820400001.0
2009-04-23 13:50:00,98.285,98.29,98.24,98.255,835399998.0
2009-04-23 13:51:00,98.26,98.275,98.225,98.24,655600000.0
2009-04-23 13:52:00,98.24,98.275,98.24,98.265,715199993.0
2009-04-23 13:53:00,98.265,98.27,98.245,98.26,476199996.0
2009-04-23 13:54:00,98.26,98.285,98.25,98.255,657400005.0
2009-04-23 13:55:00,98.255,98.27,98.25,98.265,372500001.0
2009-04-23 13:56:00,98.265,98.265,98.245,98.255,384400003.0
2009-04-23 13:57:00,98.255,98.26,98.25,98.25,231600000.0
2009-04-23 13:58:00,98.255,98.31,98.255,98.3,455399999.0
2009-04-23 13:59:00,98.3,98.3,98.255,98.265,386399997.0
2009-04-23 14:00:00,98.265,98.295,98.23,98.235,604199999.0
2009-04-23 14:01:00,98.24,98.3,98.24,98.3,434600000.0
2009-04-23 14:02:00,98.295,98.315,98.295,98.305,602200002.0
2009-04-23 14:03:00,98.31,98.31,98.285,98.285,229400000.0
2009-04-23 14:04:00,98.285,98.305,98.285,98.305,281799998.0
2009-04-23 14:05:00,98.3,98.325,98.3,98.31,192399999.0
2009-04-23 14:06:00,98.31,98.31,98.3,98.305,713400001.0
2009-04-23 14:07:00,98.31,98.325,98.31,98.32,394199995.0
2009-04-23 14:08:00,98.32,98.32,98.305,98.305,522200000.0
2009-04-23 14:09:00,98.305,98.31,98.3,98.31,303399999.0
2009-04-23 14:10:00,98.31,98.315,98.305,98.305,399000003.0
2009-04-23 14:11:00,98.305,98.305,98.28,98.285,377399999.0
2009-04-23 14:12:00,98.29,98.305,98.285,98.29,578900001.0
2009-04-23 14:13:00,98.285,98.305,98.285,98.305,175599998.0
2009-04-23 14:14:00,98.305,98.315,98.29,98.295,260199998.0
2009-04-23 14:15:00,98.295,98.305,98.29,98.3,187599998.0
2009-04-23 14:16:00,98.3,98.325,98.29,98.315,215800004.0
2009-04-23 14:17:00,98.32,98.335,98.315,98.315,144199999.0
2009-04-23 14:18:00,98.325,98.325,98.3,98.3,165400000.0
2009-04-23 14:19:00,98.3,98.31,98.29,98.31,231500000.0
2009-04-23 14:20:00,98.325,98.33,98.295,98.305,399599999.0
2009-04-23 14:21:00,98.305,98.305,98.305,98.305,224399999.0
2009-04-23 14:22:00,98.305,98.31,98.295,98.295,402599997.0
2009-04-23 14:23:00,98.295,98.335,98.295,98.325,536799999.0
2009-04-23 14:24:00,98.325,98.355,98.325,98.335,506799997.0
2009-04-23 14:25:00,98.34,98.34,98.315,98.325,280200002.0
2009-04-23 14:26:00,98.33,98.33,98.325,98.325,77800001.0
2009-04-23 14:27:00,98.325,98.345,98.325,98.335,513000009.0
2009-04-23 14:28:00,98.335,98.38,98.335,98.37,579000000.0
2009-04-23 14:29:00,98.37,98.4,98.355,98.355,405800001.0
2009-04-23 14:30:00,98.375,98.39,98.28,98.3,665200000.0
2009-04-23 14:31:00,98.3,98.315,98.25,98.255,455599996.0
2009-04-23 14:32:00,98.26,98.325,98.26,98.325,376200001.0
2009-04-23 14:33:00,98.325,98.355,98.25,98.28,540600001.0
2009-04-23 14:34:00,98.285,98.315,98.28,98.31,233400000.0
2009-04-23 14:35:00,98.31,98.31,98.29,98.305,524199991.0
2009-04-23 14:36:00,98.305,98.305,98.25,98.255,515699999.0
2009-04-23 14:37:00,98.25,98.265,98.235,98.265,444099999.0
2009-04-23 14:38:00,98.265,98.27,98.26,98.26,170600000.0
2009-04-23 14:39:00,98.26,98.3,98.26,98.3,434000002.0
2009-04-23 14:40:00,98.3,98.33,98.3,98.325,541800002.0
2009-04-23 14:41:00,98.325,98.355,98.325,98.35,412100000.0
2009-04-23 14:42:00,98.345,98.35,98.33,98.34,307800003.0
2009-04-23 14:43:00,98.335,98.405,98.335,98.39,401799998.0
2009-04-23 14:44:00,98.38,98.39,98.37,98.37,643999996.0
2009-04-23 14:45:00,98.37,98.37,98.355,98.355,234400000.0
2009-04-23 14:46:00,98.35,98.365,98.345,98.355,407600000.0
2009-04-23 14:47:00,98.35,98.35,98.315,98.315,194200000.0
2009-04-23 14:48:00,98.315,98.35,98.315,98.35,941000006.0
2009-04-23 14:49:00,98.35,98.385,98.35,98.37,511000003.0
2009-04-23 14:50:00,98.37,98.38,98.355,98.365,211999999.0
2009-04-23 14:51:00,98.375,98.385,98.36,98.365,308199998.0
2009-04-23 14:52:00,98.37,98.37,98.35,98.355,305799998.0
2009-04-23 14:53:00,98.355,98.355,98.32,98.325,419600000.0
2009-04-23 14:54:00,98.325,98.36,98.32,98.345,522599996.0
2009-04-23 14:55:00,98.345,98.355,98.31,98.33,699199998.0
2009-04-23 14:56:00,98.33,98.365,98.32,98.36,428399996.0
2009-04-23 14:57:00,98.36,98.365,98.34,98.345,325700000.0
2009-04-23 14:58:00,98.345,98.385,98.345,98.365,379600000.0
2009-04-23 14:59:00,98.36,98.375,98.36,98.37,313600002.0
2009-04-23 15:00:00,98.365,98.38,98.365,98.375,86400000.0
2009-04-23 15:01:00,98.375,98.4,98.375,98.4,205799999.0
2009-04-23 15:02:00,98.4,98.43,98.395,98.425,439199999.0
2009-04-23 15:03:00,98.425,98.425,98.33,98.335,506200000.0
2009-04-23 15:04:00,98.33,98.345,98.29,98.3,643400008.0
2009-04-23 15:05:00,98.3,98.32,98.29,98.315,379599993.0
2009-04-23 15:06:00,98.315,98.315,98.305,98.315,469200007.0
2009-04-23 15:07:00,98.315,98.32,98.305,98.31,294200009.0
2009-04-23 15:08:00,98.31,98.32,98.305,98.305,326200000.0
2009-04-23 15:09:00,98.305,98.31,98.275,98.28,322600002.0
2009-04-23 15:10:00,98.275,98.295,98.255,98.285,742000001.0
2009-04-23 15:11:00,98.285,98.32,98.27,98.32,387699998.0
2009-04-23 15:12:00,98.32,98.345,98.32,98.345,279799996.0
2009-04-23 15:13:00,98.345,98.345,98.31,98.33,299799997.0
2009-04-23 15:14:00,98.33,98.365,98.33,98.365,349399999.0
2009-04-23 15:15:00,98.37,98.37,98.325,98.325,358299991.0
2009-04-23 15:16:00,98.325,98.325,98.275,98.275,529700001.0
2009-04-23 15:17:00,98.275,98.28,98.265,98.275,317999997.0
2009-04-23 15:18:00,98.265,98.28,98.25,98.265,568799998.0
2009-04-23 15:19:00,98.265,98.28,98.25,98.27,687399999.0
2009-04-23 15:20:00,98.28,98.31,98.27,98.295,452900000.0
2009-04-23 15:21:00,98.295,98.295,98.27,98.27,326399999.0
2009-04-23 15:22:00,98.265,98.285,98.255,98.26,689400006.0
2009-04-23 15:23:00,98.25,98.275,98.225,98.24,990200005.0
2009-04-23 15:24:00,98.235,98.265,98.23,98.265,298700001.0
2009-04-23 15:25:00,98.265,98.315,98.255,98.305,572900001.0
2009-04-23 15:26:00,98.3,98.31,98.285,98.295,547399996.0
2009-04-23 15:27:00,98.295,98.305,98.285,98.285,322199994.0
2009-04-23 15:28:00,98.285,98.31,98.285,98.295,389799996.0
2009-04-23 15:29:00,98.295,98.3,98.295,98.295,325399989.0
2009-04-23 15:30:00,98.295,98.3,98.225,98.225,538700000.0
2009-04-23 15:31:00,98.22,98.3,98.215,98.275,962800007.0
2009-04-23 15:32:00,98.28,98.32,98.265,98.3,663200000.0
2009-04-23 15:33:00,98.305,98.305,98.23,98.23,578700003.0
2009-04-23 15:34:00,98.235,98.275,98.21,98.265,788800000.0
2009-04-23 15:35:00,98.265,98.28,98.23,98.25,505799998.0
2009-04-23 15:36:00,98.245,98.255,98.22,98.225,866999991.0
2009-04-23 15:37:00,98.235,98.285,98.23,98.255,492399998.0
2009-04-23 15:38:00,98.255,98.255,98.22,98.23,516799996.0
2009-04-23 15:39:00,98.23,98.29,98.22,98.275,425600006.0
2009-04-23 15:40:00,98.275,98.305,98.24,98.3,594800000.0
2009-04-23 15:41:00,98.295,98.32,98.275,98.28,678999998.0
2009-04-23 15:42:00,98.285,98.305,98.255,98.305,628599997.0
2009-04-23 15:43:00,98.305,98.31,98.25,98.265,628168919.0
2009-04-23 15:44:00,98.265,98.325,98.265,98.285,593199998.0
2009-04-23 15:45:00,98.28,98.295,98.25,98.29,547999996.0
2009-04-23 15:46:00,98.29,98.32,98.27,98.295,634599996.0
2009-04-23 15:47:00,98.3,98.34,98.3,98.325,330600001.0
2009-04-23 15:48:00,98.325,98.325,98.295,98.305,322099995.0
2009-04-23 15:49:00,98.305,98.31,98.29,98.305,480899996.0
2009-04-23 15:50:00,98.31,98.355,98.31,98.315,555099997.0
2009-04-23 15:51:00,98.315,98.325,98.31,98.315,350999997.0
2009-04-23 15:52:00,98.315,98.32,98.295,98.305,369799997.0
2009-04-23 15:53:00,98.315,98.32,98.285,98.29,498399996.0
2009-04-23 15:54:00,98.29,98.305,98.27,98.27,461799996.0
2009-04-23 15:55:00,98.27,98.275,98.24,98.245,395399999.0
2009-04-23 15:56:00,98.245,98.25,98.23,98.23,623999994.0
2009-04-23 15:57:00,98.23,98.27,98.22,98.265,896799996.0
2009-04-23 15:58:00,98.26,98.3,98.245,98.275,708100001.0
2009-04-23 15:59:00,98.275,98.29,98.27,98.28,400000002.0
2009-04-23 16:00:00,98.27,98.27,98.13,98.15,654600000.0
2009-04-23 16:01:00,98.135,98.145,98.1,98.14,388800000.0
2009-04-23 16:02:00,98.14,98.155,98.1,98.115,611200001.0
2009-04-23 16:03:00,98.105,98.125,98.015,98.065,630000001.0
2009-04-23 16:04:00,98.065,98.08,98.045,98.07,345400000.0
2009-04-23 16:05:00,98.07,98.085,98.025,98.085,226800000.0
2009-04-23 16:06:00,98.085,98.1,98.05,98.085,440200000.0
2009-04-23 16:07:00,98.08,98.1,98.035,98.05,404500002.0
2009-04-23 16:08:00,98.045,98.065,98.025,98.045,346800001.0
2009-04-23 16:09:00,98.04,98.11,98.04,98.07,263800000.0
2009-04-23 16:10:00,98.08,98.135,98.08,98.135,356300001.0
2009-04-23 16:11:00,98.14,98.14,98.095,98.095,578000000.0
2009-04-23 16:12:00,98.105,98.155,98.105,98.135,248999999.0
2009-04-23 16:13:00,98.13,98.155,98.11,98.115,234100000.0
2009-04-23 16:14:00,98.11,98.145,98.07,98.075,511700000.0
2009-04-23 16:15:00,98.07,98.105,98.07,98.085,490200001.0
2009-04-23 16:16:00,98.085,98.1,98.075,98.09,194800000.0
2009-04-23 16:17:00,98.09,98.135,98.08,98.125,296600000.0
2009-04-23 16:18:00,98.13,98.135,98.11,98.125,173800001.0
2009-04-23 16:19:00,98.105,98.13,98.085,98.095,770399999.0
2009-04-23 16:20:00,98.095,98.11,98.08,98.09,677899998.0
2009-04-23 16:21:00,98.09,98.1,98.035,98.065,630800001.0
2009-04-23 16:22:00,98.065,98.12,98.065,98.105,726599995.0
2009-04-23 16:23:00,98.105,98.13,98.095,98.11,246100001.0
2009-04-23 16:24:00,98.125,98.145,98.115,98.13,638400002.0
2009-04-23 16:25:00,98.13,98.135,98.1,98.125,448800007.0
2009-04-23 16:26:00,98.125,98.145,98.11,98.145,403300005.0
2009-04-23 16:27:00,98.14,98.14,98.105,98.105,311400001.0
2009-04-23 16:28:00,98.11,98.125,98.105,98.105,607800002.0
2009-04-23 16:29:00,98.11,98.145,98.11,98.125,393200001.0
2009-04-23 16:30:00,98.125,98.13,98.1,98.105,470400002.0
2009-04-23 16:31:00,98.105,98.11,98.075,98.105,347300003.0
2009-04-23 16:32:00,98.1,98.1,98.085,98.09,181399999.0
2009-04-23 16:33:00,98.085,98.1,98.075,98.075,265800000.0
2009-04-23 16:34:00,98.075,98.095,98.075,98.085,233400001.0
2009-04-23 16:35:00,98.085,98.105,98.085,98.085,423400002.0
2009-04-23 16:36:00,98.085,98.11,98.08,98.1,351400001.0
2009-04-23 16:37:00,98.1,98.15,98.1,98.14,674199998.0
2009-04-23 16:38:00,98.14,98.14,98.085,98.09,378999999.0
2009-04-23 16:39:00,98.095,98.175,98.095,98.11,368200000.0
2009-04-23 16:40:00,98.11,98.17,98.11,98.165,266400000.0
2009-04-23 16:41:00,98.16,98.17,98.16,98.16,77600000.0
2009-04-23 16:42:00,98.16,98.165,98.145,98.15,356000001.0
2009-04-23 16:43:00,98.145,98.16,98.125,98.135,487200001.0
2009-04-23 16:44:00,98.135,98.14,98.08,98.09,866499995.0
2009-04-23 16:45:00,98.095,98.125,98.08,98.08,380400001.0
2009-04-23 16:46:00,98.085,98.09,98.07,98.08,779400008.0
2009-04-23 16:47:00,98.075,98.075,98.05,98.07,523000001.0
2009-04-23 16:48:00,98.065,98.07,98.045,98.045,501400001.0
2009-04-23 16:49:00,98.045,98.05,98.04,98.05,302800002.0
2009-04-23 16:50:00,98.05,98.05,97.96,97.99,670400000.0
2009-04-23 16:51:00,97.99,98.0,97.94,97.955,655000001.0
2009-04-23 16:52:00,97.955,97.99,97.955,97.99,149399999.0
2009-04-23 16:53:00,97.995,97.995,97.945,97.95,200400000.0
2009-04-23 16:54:00,97.945,97.945,97.91,97.91,277600000.0
2009-04-23 16:55:00,97.91,97.955,97.905,97.95,447200000.0
2009-04-23 16:56:00,97.95,97.975,97.92,97.92,496500001.0
2009-04-23 16:57:00,97.925,97.93,97.905,97.91,339800001.0
2009-04-23 16:58:00,97.895,97.925,97.895,97.925,277800001.0
2009-04-23 16:59:00,97.94,98.02,97.91,97.91,493700000.0
2009-04-23 17:00:00,97.9,97.95,97.88,97.88,498600001.0
2009-04-23 17:01:00,97.88,97.9,97.87,97.89,811100007.0
2009-04-23 17:02:00,97.89,97.93,97.89,97.93,311599999.0
2009-04-23 17:03:00,97.925,97.935,97.9,97.925,407200001.0
2009-04-23 17:04:00,97.925,97.98,97.915,97.97,431000005.0
2009-04-23 17:05:00,97.975,97.99,97.92,97.98,483599996.0
2009-04-23 17:06:00,97.98,97.98,97.95,97.97,548099999.0
2009-04-23 17:07:00,97.97,97.99,97.96,97.97,398100001.0
2009-04-23 17:08:00,97.97,97.99,97.97,97.99,193000000.0
2009-04-23 17:09:00,97.995,98.0,97.965,97.965,312399999.0
2009-04-23 17:10:00,97.965,97.975,97.955,97.96,548799999.0
2009-04-23 17:11:00,97.96,97.96,97.92,97.92,679399998.0
2009-04-23 17:12:00,97.92,97.93,97.895,97.9,216200000.0
2009-04-23 17:13:00,97.9,97.9,97.845,97.855,994800012.0
2009-04-23 17:14:00,97.855,97.86,97.82,97.825,414499998.0
2009-04-23 17:15:00,97.825,97.89,97.82,97.89,396400000.0
2009-04-23 17:16:00,97.89,97.9,97.84,97.855,507899998.0
2009-04-23 17:17:00,97.855,97.88,97.855,97.87,463099998.0
2009-04-23 17:18:00,97.865,97.865,97.84,97.86,578900000.0
2009-04-23 17:19:00,97.86,97.875,97.86,97.87,361600000.0
2009-04-23 17:20:00,97.87,97.88,97.86,97.86,616800003.0
2009-04-23 17:21:00,97.86,97.89,97.86,97.89,519400001.0
2009-04-23 17:22:00,97.89,97.89,97.88,97.89,346600000.0
2009-04-23 17:23:00,97.89,97.955,97.89,97.935,490199997.0
2009-04-23 17:24:00,97.935,97.935,97.86,97.865,440099999.0
2009-04-23 17:25:00,97.865,97.905,97.86,97.885,470599995.0
2009-04-23 17:26:00,97.885,97.905,97.885,97.895,114000000.0
2009-04-23 17:27:00,97.9,97.9,97.865,97.875,357399995.0
2009-04-23 17:28:00,97.875,97.885,97.865,97.875,172200000.0
2009-04-23 17:29:00,97.875,97.9,97.865,97.865,195000001.0
2009-04-23 17:30:00,97.865,97.88,97.86,97.86,308800000.0
2009-04-23 17:31:00,97.87,97.91,97.825,97.855,401600000.0
2009-04-23 17:32:00,97.855,97.89,97.855,97.875,132800000.0
2009-04-23 17:33:00,97.875,97.91,97.875,97.91,88599999.0
2009-04-23 17:34:00,97.9,97.915,97.88,97.915,405800002.0
2009-04-23 17:35:00,97.91,97.92,97.855,97.855,404300000.0
2009-04-23 17:36:00,97.86,97.89,97.86,97.86,522899998.0
2009-04-23 17:37:00,97.86,97.87,97.85,97.87,236599999.0
2009-04-23 17:38:00,97.87,97.895,97.85,97.85,457799999.0
2009-04-23 17:39:00,97.85,97.855,97.795,97.825,614199997.0
2009-04-23 17:40:00,97.83,97.835,97.815,97.83,390400002.0
2009-04-23 17:41:00,97.83,97.85,97.83,97.83,474399997.0
2009-04-23 17:42:00,97.835,97.88,97.83,97.84,573000001.0
2009-04-23 17:43:00,97.83,97.89,97.83,97.88,268600001.0
2009-04-23 17:44:00,97.87,97.875,97.85,97.86,168600000.0
2009-04-23 17:45:00,97.86,97.86,97.83,97.84,425799995.0
2009-04-23 17:46:00,97.84,97.86,97.84,97.86,429000000.0
2009-04-23 17:47:00,97.86,97.86,97.815,97.83,619099997.0
2009-04-23 17:48:00,97.84,97.84,97.82,97.83,362600000.0
2009-04-23 17:49:00,97.835,97.84,97.81,97.82,212899999.0
2009-04-23 17:50:00,97.815,97.85,97.815,97.85,349600004.0
2009-04-23 17:51:00,97.85,97.85,97.83,97.84,137399999.0
2009-04-23 17:52:00,97.84,97.845,97.83,97.845,142399999.0
2009-04-23 17:53:00,97.85,97.875,97.845,97.86,124400000.0
2009-04-23 17:54:00,97.86,97.885,97.86,97.885,378000003.0
2009-04-23 17:55:00,97.885,97.895,97.865,97.885,299199998.0
2009-04-23 17:56:00,97.88,97.885,97.85,97.85,433200000.0
2009-04-23 17:57:00,97.855,97.865,97.83,97.86,333599999.0
2009-04-23 17:58:00,97.86,97.88,97.86,97.88,225699999.0
2009-04-23 17:59:00,97.88,97.885,97.87,97.885,230400000.0
2009-04-23 18:00:00,97.885,97.9,97.88,97.89,120400000.0
2009-04-23 18:01:00,97.89,97.89,97.855,97.875,229800000.0
2009-04-23 18:02:00,97.875,97.875,97.85,97.855,47600000.0
2009-04-23 18:03:00,97.855,97.88,97.855,97.865,113000001.0
2009-04-23 18:04:00,97.865,97.875,97.855,97.87,87600000.0
2009-04-23 18:05:00,97.865,97.88,97.86,97.875,370400001.0
2009-04-23 18:06:00,97.875,97.88,97.86,97.86,171799996.0
2009-04-23 18:07:00,97.865,97.87,97.86,97.865,36800000.0
2009-04-23 18:08:00,97.86,97.865,97.855,97.855,102000002.0
2009-04-23 18:09:00,97.855,97.855,97.82,97.825,227599998.0
2009-04-23 18:10:00,97.83,97.84,97.825,97.83,224200000.0
2009-04-23 18:11:00,97.835,97.85,97.83,97.85,134800000.0
2009-04-23 18:12:00,97.855,97.86,97.845,97.85,203299999.0
2009-04-23 18:13:00,97.85,97.855,97.825,97.825,65200000.0
2009-04-23 18:14:00,97.825,97.835,97.82,97.835,88000003.0
2009-04-23 18:15:00,97.835,97.84,97.825,97.835,66000000.0
2009-04-23 18:16:00,97.835,97.87,97.835,97.855,209000000.0
2009-04-23 18:17:00,97.86,97.875,97.855,97.855,219200000.0
2009-04-23 18:18:00,97.855,97.865,97.855,97.865,67600000.0
2009-04-23 18:19:00,97.86,97.865,97.86,97.865,89000000.0
2009-04-23 18:20:00,97.865,97.865,97.86,97.86,55599998.0
2009-04-23 18:21:00,97.85,97.85,97.825,97.835,58400000.0
2009-04-23 18:22:00,97.835,97.84,97.83,97.835,318000004.0
2009-04-23 18:23:00,97.83,97.855,97.82,97.855,148700000.0
2009-04-23 18:24:00,97.85,97.85,97.84,97.845,116400000.0
2009-04-23 18:25:00,97.845,97.845,97.825,97.825,45800000.0
2009-04-23 18:26:00,97.82,97.82,97.785,97.81,446399999.0
2009-04-23 18:27:00,97.82,97.835,97.82,97.83,51000000.0
2009-04-23 18:28:00,97.825,97.835,97.81,97.825,199400000.0
2009-04-23 18:29:00,97.825,97.83,97.815,97.825,77000000.0
2009-04-23 18:30:00,97.83,97.83,97.81,97.82,94000000.0
2009-04-23 18:31:00,97.825,97.835,97.81,97.825,220399999.0
2009-04-23 18:32:00,97.815,97.825,97.815,97.82,221200003.0
2009-04-23 18:33:00,97.81,97.81,97.775,97.795,372400005.0
2009-04-23 18:34:00,97.79,97.81,97.79,97.805,145999999.0
2009-04-23 18:35:00,97.81,97.83,97.8,97.825,53200000.0
2009-04-23 18:36:00,97.825,97.83,97.82,97.825,38800000.0
2009-04-23 18:37:00,97.83,97.83,97.825,97.825,24600000.0
2009-04-23 18:38:00,97.83,97.83,97.825,97.825,21200000.0
2009-04-23 18:39:00,97.815,97.82,97.805,97.815,253999996.0
2009-04-23 18:40:00,97.815,97.855,97.815,97.85,126600000.0
2009-04-23 18:41:00,97.845,97.88,97.845,97.865,581399998.0
2009-04-23 18:42:00,97.865,97.87,97.855,97.87,78600000.0
2009-04-23 18:43:00,97.87,97.885,97.87,97.88,25800000.0
2009-04-23 18:44:00,97.88,97.88,97.87,97.875,111600000.0
2009-04-23 18:45:00,97.88,97.89,97.88,97.885,141200002.0
2009-04-23 18:46:00,97.885,97.885,97.87,97.87,27800000.0
2009-04-23 18:47:00,97.87,97.875,97.86,97.865,91800000.0
2009-04-23 18:48:00,97.865,97.865,97.86,97.86,15000000.0
2009-04-23 18:49:00,97.86,97.87,97.86,97.87,149999999.0
2009-04-23 18:50:00,97.87,97.87,97.855,97.855,225399995.0
2009-04-23 18:51:00,97.855,97.87,97.85,97.85,500799996.0
2009-04-23 18:52:00,97.855,97.855,97.83,97.83,124400000.0
2009-04-23 18:53:00,97.835,97.845,97.83,97.845,126200000.0
2009-04-23 18:54:00,97.85,97.85,97.835,97.85,188600000.0
2009-04-23 18:55:00,97.85,97.85,97.85,97.85,175399997.0
2009-04-23 18:56:00,97.85,97.875,97.85,97.86,235600000.0
2009-04-23 18:57:00,97.86,97.88,97.86,97.88,95999999.0
2009-04-23 18:58:00,97.88,97.885,97.845,97.85,314999997.0
2009-04-23 18:59:00,97.85,97.87,97.85,97.87,141200000.0
2009-04-23 19:00:00,97.87,97.88,97.87,97.875,251800000.0
2009-04-23 19:01:00,97.875,97.9,97.87,97.89,362000001.0
2009-04-23 19:02:00,97.89,97.91,97.89,97.91,225600000.0
2009-04-23 19:03:00,97.91,97.925,97.91,97.92,198499998.0
2009-04-23 19:04:00,97.92,97.92,97.9,97.9,217000000.0
2009-04-23 19:05:00,97.91,97.91,97.9,97.91,66600001.0
2009-04-23 19:06:00,97.91,97.91,97.905,97.91,84999998.0
2009-04-23 19:07:00,97.91,97.96,97.91,97.96,229800001.0
2009-04-23 19:08:00,97.96,97.985,97.95,97.975,502000001.0
2009-04-23 19:09:00,97.98,98.0,97.97,97.97,346399999.0
2009-04-23 19:10:00,97.97,97.98,97.96,97.965,88800000.0
2009-04-23 19:11:00,97.96,97.96,97.925,97.93,161200000.0
2009-04-23 19:12:00,97.93,97.94,97.91,97.915,162400000.0
2009-04-23 19:13:00,97.93,97.945,97.93,97.945,50400000.0
2009-04-23 19:14:00,97.945,97.945,97.94,97.945,34200000.0
2009-04-23 19:15:00,97.945,97.945,97.925,97.925,82600000.0
2009-04-23 19:16:00,97.925,97.945,97.92,97.94,355200008.0
2009-04-23 19:17:00,97.94,97.955,97.935,97.955,290200000.0
2009-04-23 19:18:00,97.955,97.96,97.935,97.945,323800002.0
2009-04-23 19:19:00,97.945,97.945,97.935,97.935,139000001.0
2009-04-23 19:20:00,97.935,97.945,97.935,97.94,51400000.0
2009-04-23 19:21:00,97.935,97.935,97.93,97.93,49400000.0
2009-04-23 19:22:00,97.935,97.95,97.935,97.945,229399996.0
2009-04-23 19:23:00,97.94,97.96,97.94,97.96,63800000.0
2009-04-23 19:24:00,97.96,97.99,97.95,97.98,364800002.0
2009-04-23 19:25:00,97.975,97.99,97.97,97.98,185000000.0
2009-04-23 19:26:00,97.98,98.005,97.98,98.0,226600001.0
2009-04-23 19:27:00,97.99,97.995,97.98,97.995,81200000.0
2009-04-23 19:28:00,97.99,98.0,97.96,97.96,187199999.0
2009-04-23 19:29:00,97.96,97.97,97.94,97.96,760499999.0
2009-04-23 19:30:00,97.96,97.97,97.945,97.95,510999999.0
2009-04-23 19:31:00,97.955,97.965,97.95,97.96,269000000.0
2009-04-23 19:32:00,97.96,97.98,97.955,97.98,281999999.0
2009-04-23 19:33:00,97.98,97.995,97.97,97.98,407199999.0
2009-04-23 19:34:00,97.98,98.0,97.98,97.995,166399999.0
2009-04-23 19:35:00,97.995,98.02,97.98,98.0,357399999.0
2009-04-23 19:36:00,98.0,98.02,98.0,98.01,325000000.0
2009-04-23 19:37:00,98.015,98.075,98.015,98.04,428799999.0
2009-04-23 19:38:00,98.04,98.065,98.04,98.065,638800004.0
2009-04-23 19:39:00,98.065,98.065,98.04,98.06,705400000.0
2009-04-23 19:40:00,98.07,98.075,98.01,98.03,354399999.0
2009-04-23 19:41:00,98.03,98.05,98.02,98.05,278300000.0
2009-04-23 19:42:00,98.045,98.05,98.025,98.03,164399999.0
2009-04-23 19:43:00,98.04,98.04,98.025,98.04,254600000.0
2009-04-23 19:44:00,98.04,98.045,98.04,98.04,32800000.0
2009-04-23 19:45:00,98.045,98.06,98.045,98.06,23200000.0
2009-04-23 19:46:00,98.06,98.06,98.02,98.04,154199999.0
2009-04-23 19:47:00,98.04,98.05,98.025,98.045,274000000.0
2009-04-23 19:48:00,98.04,98.065,98.04,98.06,214600001.0
2009-04-23 19:49:00,98.06,98.06,98.05,98.05,10400000.0
2009-04-23 19:50:00,98.05,98.05,98.035,98.035,49800000.0
2009-04-23 19:51:00,98.03,98.03,97.975,98.02,480399994.0
2009-04-23 19:52:00,98.015,98.035,98.015,98.025,260299995.0
2009-04-23 19:53:00,98.03,98.04,98.02,98.02,164400000.0
2009-04-23 19:54:00,98.015,98.015,97.97,98.005,194899997.0
2009-04-23 19:55:00,98.01,98.065,98.005,98.05,306999997.0
2009-04-23 19:56:00,98.04,98.05,98.02,98.04,319800000.0
2009-04-23 19:57:00,98.04,98.05,98.04,98.05,93400000.0
2009-04-23 19:58:00,98.05,98.055,98.05,98.05,106400000.0
2009-04-23 19:59:00,98.05,98.065,98.05,98.055,182800000.0
2009-04-23 20:00:00,98.07,98.07,98.02,98.04,339399999.0
2009-04-23 20:01:00,98.03,98.03,97.99,98.0,379499998.0
2009-04-23 20:02:00,98.01,98.04,98.005,98.04,152800000.0
2009-04-23 20:03:00,98.03,98.035,98.02,98.025,187599999.0
2009-04-23 20:04:00,98.03,98.065,98.02,98.065,255599999.0
2009-04-23 20:05:00,98.07,98.07,98.045,98.05,303799997.0
2009-04-23 20:06:00,98.045,98.05,98.03,98.05,305099998.0
2009-04-23 20:07:00,98.055,98.06,98.04,98.055,173600001.0
2009-04-23 20:08:00,98.05,98.055,98.03,98.03,123800000.0
2009-04-23 20:09:00,98.03,98.05,98.015,98.015,236600001.0
2009-04-23 20:10:00,98.02,98.03,98.01,98.025,73600000.0
2009-04-23 20:11:00,98.02,98.03,98.005,98.005,354899997.0
2009-04-23 20:12:00,98.01,98.025,97.99,98.005,210200002.0
2009-04-23 20:13:00,98.01,98.02,98.005,98.02,233200000.0
2009-04-23 20:14:00,98.02,98.02,97.995,98.02,151000001.0
2009-04-23 20:15:00,98.015,98.02,97.99,97.995,185600000.0
2009-04-23 20:16:00,98.0,98.005,97.985,97.985,168200000.0
2009-04-23 20:17:00,97.985,98.015,97.985,98.01,525799995.0
2009-04-23 20:18:00,98.005,98.02,98.0,98.02,150200001.0
2009-04-23 20:19:00,98.02,98.035,98.01,98.01,434199997.0
2009-04-23 20:20:00,98.01,98.01,97.98,97.98,221600001.0
2009-04-23 20:21:00,97.98,98.0,97.98,98.0,365599996.0
2009-04-23 20:22:00,97.985,98.0,97.96,97.985,402399996.0
2009-04-23 20:23:00,97.985,97.99,97.98,97.99,132599999.0
2009-04-23 20:24:00,97.99,98.005,97.945,97.965,293000001.0
2009-04-23 20:25:00,97.97,97.99,97.96,97.97,393199996.0
2009-04-23 20:26:00,97.975,97.99,97.96,97.975,179900003.0
2009-04-23 20:27:00,97.975,97.975,97.945,97.95,183700000.0
2009-04-23 20:28:00,97.955,97.97,97.945,97.965,300399998.0
2009-04-23 20:29:00,97.965,97.995,97.945,97.985,665599997.0
2009-04-23 20:30:00,97.98,98.02,97.98,98.01,346399999.0
2009-04-23 20:31:00,98.0,98.0,97.965,97.965,466400001.0
2009-04-23 20:32:00,97.965,97.97,97.955,97.955,107400000.0
2009-04-23 20:33:00,97.95,97.985,97.945,97.975,289000003.0
2009-04-23 20:34:00,97.98,98.0,97.975,98.0,195000002.0
2009-04-23 20:35:00,98.0,98.04,98.0,98.025,364800000.0
2009-04-23 20:36:00,98.025,98.025,98.01,98.025,172999999.0
2009-04-23 20:37:00,98.025,98.025,98.025,98.025,2400000.0
2009-04-23 20:38:00,98.02,98.02,97.985,98.005,756199995.0
2009-04-23 20:39:00,98.005,98.03,98.005,98.02,609400003.0
2009-04-23 20:40:00,98.02,98.02,97.995,97.995,284300000.0
2009-04-23 20:41:00,97.995,97.995,97.99,97.99,306200000.0
2009-04-23 20:42:00,97.99,98.01,97.975,98.01,373800000.0
2009-04-23 20:43:00,98.01,98.03,98.005,98.015,689599998.0
2009-04-23 20:44:00,98.01,98.01,97.98,97.98,399200001.0
2009-04-23 20:45:00,97.985,97.99,97.98,97.98,605200000.0
2009-04-23 20:46:00,97.98,97.99,97.98,97.98,115200000.0
2009-04-23 20:47:00,97.98,97.98,97.97,97.98,460000000.0
2009-04-23 20:48:00,97.98,97.98,97.975,97.98,135600000.0
2009-04-23 20:49:00,97.98,98.0,97.98,98.0,219799999.0
2009-04-23 20:50:00,98.0,98.0,97.96,97.96,510199997.0
2009-04-23 20:51:00,97.965,97.965,97.915,97.955,90200000.0
2009-04-23 20:52:00,97.95,97.95,97.915,97.92,153200000.0
2009-04-23 20:53:00,97.915,97.965,97.915,97.945,114800000.0
2009-04-23 20:54:00,97.945,97.96,97.92,97.925,246299997.0
2009-04-23 20:55:00,97.925,97.93,97.84,97.93,261000000.0
2009-04-23 20:56:00,97.94,97.945,97.86,97.87,191800000.0
2009-04-23 20:57:00,97.875,97.885,97.835,97.855,471400005.0
2009-04-23 20:58:00,97.855,97.875,97.85,97.875,98600000.0
2009-04-23 20:59:00,97.875,97.875,97.85,97.855,168399997.0
2009-04-23 21:00:00,97.855,97.855,97.785,97.795,201999999.0
2009-04-23 21:01:00,97.79,97.805,97.775,97.805,163800000.0
2009-04-23 21:02:00,97.805,97.805,97.72,97.73,661499998.0
2009-04-23 21:03:00,97.73,97.76,97.73,97.735,468799999.0
2009-04-23 21:04:00,97.735,97.76,97.735,97.755,595200000.0
2009-04-23 21:05:00,97.755,97.755,97.74,97.745,120000000.0
2009-04-23 21:06:00,97.745,97.745,97.74,97.74,220999996.0
2009-04-23 21:07:00,97.74,97.75,97.73,97.74,473799993.0
2009-04-23 21:08:00,97.74,97.775,97.735,97.75,298799998.0
2009-04-23 21:09:00,97.755,97.805,97.745,97.805,442799999.0
2009-04-23 21:10:00,97.805,97.805,97.775,97.78,267999999.0
2009-04-23 21:11:00,97.78,97.79,97.77,97.78,572400001.0
2009-04-23 21:12:00,97.78,97.78,97.77,97.77,88000000.0
2009-04-23 21:13:00,97.77,97.77,97.71,97.75,445200001.0
2009-04-23 21:14:00,97.75,97.755,97.73,97.745,241799999.0
2009-04-23 21:15:00,97.745,97.75,97.71,97.73,658999998.0
2009-04-23 21:16:00,97.735,97.74,97.715,97.725,277400001.0
2009-04-23 21:17:00,97.73,97.73,97.705,97.705,374799997.0
2009-04-23 21:18:00,97.7,97.71,97.68,97.7,607199998.0
2009-04-23 21:19:00,97.705,97.705,97.695,97.705,125500000.0
2009-04-23 21:20:00,97.71,97.74,97.71,97.735,419999993.0
2009-04-23 21:21:00,97.735,97.75,97.735,97.74,149200000.0
2009-04-23 21:22:00,97.74,97.74,97.725,97.73,130799999.0
2009-04-23 21:23:00,97.73,97.73,97.725,97.73,533799999.0
2009-04-23 21:24:00,97.735,97.825,97.735,97.825,304599997.0
2009-04-23 21:25:00,97.825,97.88,97.805,97.815,500699999.0
2009-04-23 21:26:00,97.815,97.875,97.815,97.835,281499999.0
2009-04-23 21:27:00,97.845,97.85,97.81,97.84,415400000.0
2009-04-23 21:28:00,97.835,97.86,97.835,97.86,382599998.0
2009-04-23 21:29:00,97.86,97.87,97.845,97.845,362399999.0
2009-04-23 21:30:00,97.845,97.85,97.805,97.81,75700000.0
2009-04-23 21:31:00,97.81,97.84,97.8,97.84,480800000.0
2009-04-23 21:32:00,97.835,97.88,97.835,97.865,598000003.0
2009-04-23 21:33:00,97.865,97.88,97.845,97.865,720999995.0
2009-04-23 21:34:00,97.865,97.87,97.855,97.86,1043399983.0
2009-04-23 21:35:00,97.865,97.87,97.845,97.87,356999999.0
2009-04-23 21:36:00,97.875,97.88,97.865,97.87,472800000.0
2009-04-23 21:37:00,97.87,97.875,97.86,97.865,309400000.0
2009-04-23 21:38:00,97.865,97.885,97.86,97.875,154400002.0
2009-04-23 21:39:00,97.875,97.875,97.865,97.865,68000000.0
2009-04-23 21:40:00,97.865,97.89,97.86,97.86,487000000.0
2009-04-23 21:41:00,97.86,97.86,97.855,97.855,74200000.0
2009-04-23 21:42:00,97.855,97.875,97.845,97.875,342400001.0
2009-04-23 21:43:00,97.87,97.885,97.865,97.88,243100001.0
2009-04-23 21:44:00,97.88,97.935,97.875,97.935,96800000.0
2009-04-23 21:45:00,97.935,97.96,97.885,97.905,772799997.0
2009-04-23 21:46:00,97.905,97.91,97.9,97.9,271600000.0
2009-04-23 21:47:00,97.9,97.945,97.9,97.93,398199997.0
2009-04-23 21:48:00,97.92,97.92,97.9,97.91,41600000.0
2009-04-23 21:49:00,97.91,97.915,97.9,97.915,612999999.0
2009-04-23 21:50:00,97.915,97.985,97.91,97.955,564299998.0
2009-04-23 21:51:00,97.96,97.985,97.955,97.975,280100000.0
2009-04-23 21:52:00,97.975,97.975,97.92,97.93,559399998.0
2009-04-23 21:53:00,97.92,97.92,97.875,97.9,412500000.0
2009-04-23 21:54:00,97.9,97.915,97.89,97.91,403299998.0
2009-04-23 21:55:00,97.91,97.93,97.9,97.91,168600000.0
2009-04-23 21:56:00,97.92,97.92,97.91,97.91,33700000.0
2009-04-23 21:57:00,97.93,97.93,97.91,97.915,87000000.0
2009-04-23 21:58:00,97.915,97.92,97.91,97.91,21800000.0
2009-04-23 21:59:00,97.91,97.92,97.91,97.92,58600000.0
2009-04-23 22:00:00,97.915,97.92,97.915,97.92,23200000.0
2009-04-23 22:01:00,97.92,97.92,97.9,97.905,128400000.0
2009-04-23 22:02:00,97.915,97.95,97.905,97.915,345700000.0
2009-04-23 22:03:00,97.915,97.94,97.905,97.905,270500000.0
2009-04-23 22:04:00,97.9,97.91,97.9,97.91,52400000.0
2009-04-23 22:05:00,97.91,97.92,97.87,97.87,197500000.0
2009-04-23 22:06:00,97.88,97.88,97.86,97.86,307800000.0
2009-04-23 22:07:00,97.87,97.875,97.855,97.87,198200001.0
2009-04-23 22:08:00,97.86,97.875,97.86,97.86,97700000.0
2009-04-23 22:09:00,97.87,97.87,97.86,97.87,102000000.0
2009-04-23 22:10:00,97.87,97.88,97.86,97.86,124600000.0
2009-04-23 22:11:00,97.865,97.87,97.85,97.86,81600000.0
2009-04-23 22:12:00,97.86,97.89,97.86,97.88,49200000.0
2009-04-23 22:13:00,97.88,97.88,97.82,97.83,163600000.0
2009-04-23 22:14:00,97.835,97.84,97.83,97.835,66200000.0
2009-04-23 22:15:00,97.835,97.835,97.815,97.83,192399999.0
2009-04-23 22:16:00,97.83,97.85,97.82,97.845,410799996.0
2009-04-23 22:17:00,97.84,97.845,97.84,97.84,183400000.0
2009-04-23 22:18:00,97.84,97.84,97.83,97.84,66800000.0
2009-04-23 22:19:00,97.835,97.885,97.83,97.87,162000000.0
2009-04-23 22:20:00,97.87,97.9,97.86,97.875,308999998.0
2009-04-23 22:21:00,97.875,97.89,97.86,97.89,66400000.0
2009-04-23 22:22:00,97.89,97.89,97.85,97.85,247000001.0
2009-04-23 22:23:00,97.855,97.9,97.855,97.88,131600001.0
2009-04-23 22:24:00,97.88,97.895,97.875,97.885,86400000.0
2009-04-23 22:25:00,97.885,97.885,97.88,97.88,96800000.0
2009-04-23 22:26:00,97.88,97.88,97.875,97.875,140800000.0
2009-04-23 22:27:00,97.88,97.9,97.87,97.87,240800000.0
2009-04-23 22:28:00,97.88,97.88,97.88,97.88,22800000.0
2009-04-23 22:29:00,97.88,97.88,97.875,97.875,49400000.0
2009-04-23 22:30:00,97.87,97.88,97.87,97.88,76800000.0
2009-04-23 22:31:00,97.89,97.925,97.88,97.925,307800000.0
2009-04-23 22:32:00,97.925,97.955,97.905,97.955,188800000.0
2009-04-23 22:33:00,97.955,97.985,97.955,97.975,298400000.0
2009-04-23 22:34:00,97.975,98.07,97.975,98.02,339500000.0
2009-04-23 22:35:00,98.02,98.02,97.99,98.01,227000000.0
2009-04-23 22:36:00,98.01,98.065,98.005,98.05,79200000.0
2009-04-23 22:37:00,98.05,98.05,98.025,98.04,123800000.0
2009-04-23 22:38:00,98.03,98.04,98.02,98.035,210400000.0
2009-04-23 22:39:00,98.035,98.035,98.0,98.01,197800000.0
2009-04-23 22:40:00,98.01,98.01,98.0,98.0,32600000.0
2009-04-23 22:41:00,97.995,98.015,97.99,98.0,56600000.0
2009-04-23 22:42:00,98.0,98.01,97.99,98.0,46600000.0
2009-04-23 22:43:00,98.0,98.015,97.985,98.0,200200000.0
2009-04-23 22:44:00,98.0,98.0,98.0,98.0,5200000.0
2009-04-23 22:45:00,98.0,98.0,97.985,97.985,42000000.0
2009-04-23 22:46:00,97.99,98.01,97.99,98.0,40200000.0
2009-04-23 22:47:00,98.01,98.01,97.995,98.0,163400000.0
2009-04-23 22:48:00,98.0,98.005,97.98,97.98,203100000.0
2009-04-23 22:49:00,97.97,97.98,97.97,97.975,51800000.0
2009-04-23 22:50:00,97.975,97.975,97.95,97.955,65200000.0
2009-04-23 22:51:00,97.96,97.96,97.96,97.96,5200000.0
2009-04-23 22:52:00,97.95,97.97,97.95,97.96,170200000.0
2009-04-23 22:53:00,97.96,97.98,97.95,97.97,256400000.0
2009-04-23 22:54:00,97.965,97.97,97.955,97.96,206700000.0
2009-04-23 22:55:00,97.96,97.96,97.955,97.955,123800000.0
2009-04-23 22:56:00,97.96,97.965,97.945,97.965,181800000.0
2009-04-23 22:57:00,97.965,97.97,97.95,97.97,291799996.0
2009-04-23 22:58:00,97.97,97.97,97.96,97.965,19200000.0
2009-04-23 22:59:00,97.96,97.96,97.945,97.955,57800000.0
2009-04-23 23:00:00,97.955,97.955,97.94,97.95,132800000.0
2009-04-23 23:01:00,97.955,97.955,97.925,97.94,42800000.0
2009-04-23 23:02:00,97.925,97.94,97.925,97.94,36000000.0
2009-04-23 23:03:00,97.945,98.02,97.945,98.02,78000000.0
2009-04-23 23:04:00,98.02,98.02,97.98,97.98,94000000.0
2009-04-23 23:05:00,98.015,98.04,97.985,98.005,133000000.0
2009-04-23 23:06:00,98.01,98.01,97.965,97.965,71800000.0
2009-04-23 23:07:00,97.975,97.985,97.975,97.985,25000000.0
2009-04-23 23:08:00,97.98,97.985,97.97,97.985,16000000.0
2009-04-23 23:09:00,97.985,98.02,97.985,97.995,80800000.0
2009-04-23 23:10:00,98.0,98.035,97.995,98.035,58600000.0
2009-04-23 23:11:00,98.035,98.035,97.99,98.01,184400000.0
2009-04-23 23:12:00,98.015,98.02,98.015,98.02,8800000.0
2009-04-23 23:13:00,98.02,98.02,98.02,98.02,14000000.0
2009-04-23 23:14:00,98.02,98.025,98.015,98.025,23600000.0
2009-04-23 23:15:00,98.025,98.025,98.025,98.025,22200000.0
2009-04-23 23:17:00,98.04,98.05,98.015,98.02,149399998.0
2009-04-23 23:18:00,98.02,98.035,98.0,98.035,153800000.0
2009-04-23 23:19:00,98.035,98.13,98.025,98.09,438000000.0
2009-04-23 23:20:00,98.105,98.105,98.08,98.105,200999999.0
2009-04-23 23:21:00,98.105,98.105,98.1,98.1,13000000.0
2009-04-23 23:22:00,98.1,98.105,98.075,98.09,71600000.0
2009-04-23 23:23:00,98.09,98.09,98.065,98.075,53800000.0
2009-04-23 23:24:00,98.07,98.075,98.065,98.07,42000000.0
2009-04-23 23:25:00,98.065,98.065,98.055,98.065,91000000.0
2009-04-23 23:26:00,98.065,98.065,98.06,98.065,7800000.0
2009-04-23 23:27:00,98.065,98.085,98.065,98.085,27200000.0
2009-04-23 23:28:00,98.07,98.085,98.07,98.075,35200000.0
2009-04-23 23:29:00,98.075,98.085,98.07,98.075,24400000.0
2009-04-23 23:30:00,98.075,98.075,98.07,98.07,9800000.0
2009-04-23 23:31:00,98.07,98.085,98.07,98.07,16000000.0
2009-04-23 23:32:00,98.08,98.08,98.06,98.065,76200000.0
2009-04-23 23:33:00,98.055,98.065,98.055,98.065,58000000.0
2009-04-23 23:34:00,98.065,98.065,98.06,98.065,42599999.0
2009-04-23 23:36:00,98.052,98.056,98.052,98.056,44600000.0
2009-04-23 23:37:00,98.065,98.07,98.055,98.065,44600000.0
2009-04-23 23:38:00,98.053,98.056,98.052,98.056,15000000.0
2009-04-23 23:40:00,98.065,98.075,98.065,98.07,15000000.0
2009-04-23 23:41:00,98.065,98.085,98.06,98.085,124599998.0
2009-04-23 23:42:00,98.095,98.105,98.08,98.085,113600000.0
2009-04-23 23:43:00,98.085,98.14,98.085,98.13,155499998.0
2009-04-23 23:44:00,98.115,98.14,98.1,98.105,72100000.0
2009-04-23 23:45:00,98.115,98.115,98.105,98.11,20800000.0
2009-04-23 23:46:00,98.11,98.12,98.1,98.115,31600000.0
2009-04-23 23:47:00,98.115,98.15,98.115,98.145,135000000.0
2009-04-23 23:48:00,98.145,98.145,98.1,98.105,126199998.0
2009-04-23 23:49:00,98.105,98.125,98.105,98.12,35000000.0
2009-04-23 23:50:00,98.12,98.12,98.105,98.105,33800000.0
2009-04-23 23:51:00,98.095,98.11,98.055,98.065,298099998.0
2009-04-23 23:52:00,98.07,98.075,98.05,98.05,119000000.0
2009-04-23 23:53:00,98.05,98.055,98.04,98.05,220199999.0
2009-04-23 23:54:00,98.05,98.05,98.045,98.05,34600000.0
2009-04-23 23:55:00,98.05,98.05,98.045,98.045,44000000.0
2009-04-23 23:56:00,98.045,98.055,98.045,98.055,31200000.0
2009-04-23 23:57:00,98.05,98.055,98.04,98.05,61400000.0
2009-04-23 23:58:00,98.05,98.05,98.0,98.015,296200000.0
2009-04-23 23:59:00,98.015,98.015,98.005,98.005,110800002.0
2009-04-24 00:00:00,98.005,98.02,97.99,97.99,68800000.0
2009-04-24 00:01:00,97.99,98.005,97.985,97.99,112000000.0
2009-04-24 00:02:00,97.99,98.01,97.99,97.995,12200000.0
2009-04-24 00:03:00,97.995,97.995,97.995,97.995,2400000.0
2009-04-24 00:04:00,97.985,97.995,97.975,97.985,113800000.0
2009-04-24 00:05:00,97.975,97.995,97.97,97.975,146600001.0
2009-04-24 00:06:00,97.975,97.985,97.975,97.985,83200000.0
2009-04-24 00:07:00,97.985,97.985,97.985,97.985,20400000.0
2009-04-24 00:08:00,97.98,97.985,97.98,97.985,111600000.0
2009-04-24 00:09:00,97.98,97.985,97.98,97.985,70000000.0
2009-04-24 00:10:00,97.985,97.985,97.975,97.975,28200000.0
2009-04-24 00:11:00,97.975,97.975,97.975,97.975,1200000.0
2009-04-24 00:12:00,97.985,97.985,97.985,97.985,2400000.0
2009-04-24 00:13:00,97.98,97.99,97.975,97.98,51200000.0
2009-04-24 00:14:00,97.98,97.98,97.945,97.955,99200000.0
2009-04-24 00:15:00,97.955,97.955,97.955,97.955,10800000.0
2009-04-24 00:16:00,97.955,97.955,97.94,97.95,42000000.0
2009-04-24 00:17:00,97.95,97.95,97.945,97.945,12000000.0
2009-04-24 00:18:00,97.94,97.94,97.92,97.92,213299999.0
2009-04-24 00:19:00,97.915,97.93,97.915,97.925,115000003.0
2009-04-24 00:20:00,97.925,97.925,97.915,97.925,101400001.0
2009-04-24 00:21:00,97.925,97.93,97.925,97.925,87600001.0
2009-04-24 00:22:00,97.925,97.94,97.925,97.925,160200006.0
2009-04-24 00:23:00,97.925,97.94,97.925,97.925,102800003.0
2009-04-24 00:24:00,97.935,97.965,97.925,97.955,122400001.0
2009-04-24 00:25:00,97.955,97.955,97.925,97.925,88399999.0
2009-04-24 00:26:00,97.925,97.95,97.915,97.93,202000001.0
2009-04-24 00:27:00,97.92,97.92,97.915,97.915,98600005.0
2009-04-24 00:28:00,97.93,97.93,97.93,97.93,3600000.0
2009-04-24 00:29:00,97.93,97.96,97.915,97.955,82000001.0
2009-04-24 00:30:00,97.97,97.975,97.96,97.96,262600000.0
2009-04-24 00:31:00,97.965,98.04,97.965,98.015,247600002.0
2009-04-24 00:32:00,98.01,98.01,97.975,97.975,237000002.0
2009-04-24 00:33:00,97.975,98.01,97.975,98.005,175000003.0
2009-04-24 00:34:00,98.005,98.015,98.005,98.005,32600001.0
2009-04-24 00:35:00,98.01,98.03,98.01,98.03,53800000.0
2009-04-24 00:36:00,98.03,98.03,97.97,98.0,149800000.0
2009-04-24 00:38:00,98.0,98.0,98.0,98.0,5200000.0
2009-04-24 00:39:00,97.99,98.0,97.98,97.99,106000000.0
2009-04-24 00:41:00,97.985,97.99,97.98,97.99,38200000.0
2009-04-24 00:42:00,97.985,97.985,97.945,97.945,43400000.0
2009-04-24 00:43:00,97.945,97.965,97.935,97.945,161400003.0
2009-04-24 00:44:00,97.95,97.95,97.95,97.95,6200000.0
2009-04-24 00:45:00,97.94,97.945,97.94,97.945,31200000.0
2009-04-24 00:46:00,97.945,97.945,97.945,97.945,6000000.0
2009-04-24 00:47:00,97.95,97.955,97.945,97.945,55399999.0
2009-04-24 00:48:00,97.945,97.945,97.94,97.94,25200000.0
2009-04-24 00:49:00,97.945,97.955,97.945,97.95,4800000.0
2009-04-24 00:50:00,97.95,97.95,97.94,97.945,7300000.0
2009-04-24 00:52:00,97.945,97.945,97.945,97.945,4800000.0
2009-04-24 00:53:00,97.945,97.945,97.945,97.945,8400000.0
2009-04-24 00:54:00,97.95,97.95,97.945,97.945,13600000.0
2009-04-24 00:55:00,97.945,97.945,97.935,97.94,37100000.0
2009-04-24 00:56:00,97.925,97.935,97.9,97.91,33600000.0
2009-04-24 00:57:00,97.9,97.9,97.89,97.89,35000000.0
2009-04-24 00:58:00,97.89,97.935,97.89,97.91,245800006.0
2009-04-24 00:59:00,97.91,97.93,97.91,97.93,24000000.0
2009-04-24 01:00:00,97.93,97.935,97.91,97.915,60000000.0
2009-04-24 01:01:00,97.93,97.93,97.91,97.93,77400000.0
2009-04-24 01:02:00,97.915,97.945,97.915,97.915,80600000.0
2009-04-24 01:03:00,97.92,97.925,97.915,97.915,45400000.0
2009-04-24 01:04:00,97.925,97.925,97.915,97.915,16800000.0
2009-04-24 01:05:00,97.915,97.915,97.855,97.86,62000000.0
2009-04-24 01:06:00,97.875,97.92,97.875,97.92,195999999.0
2009-04-24 01:07:00,97.92,97.94,97.91,97.915,159600000.0
2009-04-24 01:11:00,97.916,97.916,97.911,97.911,85400002.0
2009-04-24 01:12:00,97.915,97.94,97.915,97.935,85400002.0
2009-04-24 01:13:00,97.935,97.94,97.915,97.915,98399999.0
2009-04-24 01:14:00,97.915,97.915,97.915,97.915,1200000.0
2009-04-24 01:15:00,97.915,97.915,97.91,97.91,4800000.0
2009-04-24 01:16:00,97.905,97.915,97.89,97.915,85200003.0
2009-04-24 01:17:00,97.915,97.915,97.895,97.905,22000000.0
2009-04-24 01:18:00,97.9,97.91,97.89,97.895,50000000.0
2009-04-24 01:19:00,97.895,97.9,97.895,97.9,49800001.0
2009-04-24 01:20:00,97.9,97.9,97.88,97.88,146600000.0
2009-04-24 01:21:00,97.895,97.9,97.875,97.88,262399996.0
2009-04-24 01:22:00,97.885,97.9,97.88,97.9,123400000.0
2009-04-24 01:23:00,97.905,97.91,97.9,97.91,87599999.0
2009-04-24 01:24:00,97.91,97.91,97.9,97.9,22200000.0
2009-04-24 01:25:00,97.91,97.94,97.91,97.93,286400002.0
2009-04-24 01:26:00,97.93,97.945,97.93,97.94,186200000.0
2009-04-24 01:27:00,97.94,97.94,97.93,97.93,85600000.0
2009-04-24 01:28:00,97.93,97.93,97.915,97.915,56400000.0
2009-04-24 01:29:00,97.915,97.915,97.915,97.915,2600000.0
2009-04-24 01:30:00,97.915,97.915,97.915,97.915,5200000.0
2009-04-24 01:32:00,97.93,97.93,97.905,97.915,183600001.0
2009-04-24 01:33:00,97.915,97.93,97.905,97.905,128500000.0
2009-04-24 01:34:00,97.905,97.92,97.905,97.91,83000000.0
2009-04-24 01:35:00,97.91,97.91,97.9,97.91,96800000.0
2009-04-24 01:36:00,97.91,97.91,97.89,97.9,87200000.0
2009-04-24 01:37:00,97.89,97.9,97.86,97.86,162400001.0
2009-04-24 01:38:00,97.855,97.87,97.85,97.86,338800000.0
2009-04-24 01:39:00,97.86,97.87,97.835,97.85,241500001.0
2009-04-24 01:40:00,97.85,97.86,97.85,97.85,183400000.0
2009-04-24 01:41:00,97.85,97.86,97.84,97.85,182200000.0
2009-04-24 01:42:00,97.85,97.86,97.83,97.84,458399999.0
2009-04-24 01:43:00,97.85,97.85,97.84,97.84,92600000.0
2009-04-24 01:44:00,97.845,97.85,97.845,97.85,13000000.0
2009-04-24 01:45:00,97.85,97.85,97.85,97.85,7200000.0
2009-04-24 01:46:00,97.85,97.85,97.85,97.85,9800000.0
2009-04-24 01:47:00,97.85,97.88,97.85,97.865,244199996.0
2009-04-24 01:48:00,97.865,97.87,97.85,97.85,226900000.0
2009-04-24 01:49:00,97.85,97.85,97.85,97.85,18800000.0
2009-04-24 01:50:00,97.85,97.87,97.85,97.87,86000000.0
2009-04-24 01:51:00,97.855,97.855,97.855,97.855,60800000.0
2009-04-24 01:52:00,97.855,97.86,97.84,97.86,472200001.0
2009-04-24 01:53:00,97.86,97.875,97.86,97.87,68000000.0
2009-04-24 01:54:00,97.86,97.86,97.85,97.85,50200000.0
2009-04-24 01:55:00,97.85,97.88,97.85,97.88,209599999.0
2009-04-24 01:56:00,97.88,97.89,97.88,97.89,198399999.0
2009-04-24 01:57:00,97.89,97.89,97.845,97.855,267799996.0
2009-04-24 01:58:00,97.85,97.87,97.84,97.85,167000000.0
2009-04-24 01:59:00,97.865,97.87,97.85,97.86,78400000.0
2009-04-24 02:00:00,97.86,97.865,97.84,97.85,312399997.0
2009-04-24 02:01:00,97.84,97.85,97.83,97.85,150799999.0
2009-04-24 02:02:00,97.85,97.85,97.85,97.85,7200000.0
2009-04-24 02:03:00,97.85,97.86,97.84,97.84,217399999.0
2009-04-24 02:04:00,97.85,97.85,97.83,97.84,187799998.0
2009-04-24 02:05:00,97.84,97.84,97.78,97.82,342099999.0
2009-04-24 02:06:00,97.82,97.84,97.82,97.84,138500000.0
2009-04-24 02:07:00,97.84,97.85,97.825,97.825,97000000.0
2009-04-24 02:08:00,97.835,97.84,97.825,97.83,151800000.0
2009-04-24 02:09:00,97.83,97.84,97.83,97.84,31800000.0
2009-04-24 02:10:00,97.83,97.83,97.815,97.815,154700000.0
2009-04-24 02:11:00,97.815,97.815,97.79,97.8,368899999.0
2009-04-24 02:12:00,97.795,97.8,97.77,97.77,189599998.0
2009-04-24 02:13:00,97.775,97.79,97.77,97.77,94400000.0
2009-04-24 02:14:00,97.775,97.775,97.76,97.77,124600000.0
2009-04-24 02:15:00,97.76,97.765,97.755,97.765,137800002.0
2009-04-24 02:16:00,97.765,97.77,97.76,97.77,21000000.0
2009-04-24 02:17:00,97.765,97.79,97.765,97.77,65600000.0
2009-04-24 02:18:00,97.765,97.78,97.76,97.78,245199998.0
2009-04-24 02:19:00,97.78,97.8,97.78,97.79,268699998.0
2009-04-24 02:20:00,97.78,97.78,97.75,97.755,180399996.0
2009-04-24 02:21:00,97.755,97.76,97.74,97.755,136400000.0
2009-04-24 02:22:00,97.755,97.755,97.75,97.755,28400000.0
2009-04-24 02:23:00,97.755,97.755,97.73,97.755,192200000.0
2009-04-24 02:24:00,97.75,97.76,97.745,97.76,68000000.0
2009-04-24 02:25:00,97.77,97.805,97.77,97.8,210200000.0
2009-04-24 02:26:00,97.795,97.85,97.79,97.85,178600004.0
2009-04-24 02:27:00,97.85,97.85,97.815,97.82,93200000.0
2009-04-24 02:28:00,97.815,97.835,97.815,97.82,22800000.0
2009-04-24 02:29:00,97.82,97.82,97.81,97.81,6200000.0
2009-04-24 02:30:00,97.81,97.81,97.81,97.81,29800000.0
2009-04-24 02:31:00,97.81,97.82,97.8,97.81,159599999.0
2009-04-24 02:32:00,97.815,97.82,97.815,97.82,31000000.0
2009-04-24 02:33:00,97.81,97.82,97.81,97.82,34800000.0
2009-04-24 02:34:00,97.81,97.82,97.805,97.82,25400000.0
2009-04-24 02:35:00,97.83,97.835,97.83,97.835,4800000.0
2009-04-24 02:36:00,97.84,97.85,97.84,97.845,43800000.0
2009-04-24 02:37:00,97.845,97.87,97.845,97.87,145800000.0
2009-04-24 02:38:00,97.87,97.87,97.83,97.85,74800000.0
2009-04-24 02:39:00,97.85,97.85,97.815,97.825,167000000.0
2009-04-24 02:40:00,97.825,97.85,97.815,97.85,155600002.0
2009-04-24 02:41:00,97.845,97.845,97.835,97.835,38000001.0
2009-04-24 02:42:00,97.835,97.84,97.805,97.835,107000000.0
2009-04-24 02:43:00,97.84,97.865,97.835,97.845,65600000.0
2009-04-24 02:44:00,97.84,97.865,97.84,97.865,81600000.0
2009-04-24 02:45:00,97.865,97.905,97.865,97.905,78400000.0
2009-04-24 02:46:00,97.91,97.93,97.905,97.905,106800000.0
2009-04-24 02:47:00,97.905,97.92,97.875,97.885,111200000.0
2009-04-24 02:48:00,97.88,97.905,97.88,97.9,68800000.0
2009-04-24 02:49:00,97.89,97.905,97.88,97.905,152900000.0
2009-04-24 02:50:00,97.9,97.91,97.89,97.895,127399998.0
2009-04-24 02:51:00,97.895,97.915,97.88,97.915,206400000.0
2009-04-24 02:52:00,97.915,97.925,97.89,97.895,53200000.0
2009-04-24 02:53:00,97.895,97.895,97.82,97.825,135600000.0
2009-04-24 02:54:00,97.825,97.845,97.725,97.77,203400000.0
2009-04-24 02:55:00,97.78,97.805,97.74,97.78,402999997.0
2009-04-24 02:56:00,97.78,97.81,97.77,97.81,279400000.0
2009-04-24 02:57:00,97.81,97.81,97.785,97.79,98400000.0
2009-04-24 02:58:00,97.79,97.8,97.785,97.8,49400000.0
2009-04-24 02:59:00,97.795,97.8,97.76,97.76,214799999.0
2009-04-24 03:00:00,97.77,97.77,97.745,97.745,232599998.0
2009-04-24 03:01:00,97.75,97.76,97.73,97.74,424199996.0
2009-04-24 03:02:00,97.74,97.75,97.73,97.74,197399998.0
2009-04-24 03:03:00,97.74,97.74,97.73,97.74,87800000.0
2009-04-24 03:04:00,97.75,97.77,97.74,97.77,90600000.0
2009-04-24 03:05:00,97.77,97.78,97.765,97.775,89600000.0
2009-04-24 03:06:00,97.78,97.79,97.76,97.79,89200000.0
2009-04-24 03:07:00,97.78,97.78,97.78,97.78,121200000.0
2009-04-24 03:08:00,97.78,97.78,97.77,97.78,136400000.0
2009-04-24 03:09:00,97.78,97.79,97.77,97.78,152200000.0
2009-04-24 03:10:00,97.78,97.81,97.78,97.8,129400000.0
2009-04-24 03:11:00,97.8,97.8,97.79,97.79,112799999.0
2009-04-24 03:12:00,97.79,97.81,97.78,97.78,189600000.0
2009-04-24 03:13:00,97.78,97.78,97.77,97.77,49400000.0
2009-04-24 03:14:00,97.77,97.79,97.77,97.79,39000000.0
2009-04-24 03:15:00,97.79,97.81,97.79,97.8,61800000.0
2009-04-24 03:16:00,97.8,97.8,97.77,97.77,248800000.0
2009-04-24 03:17:00,97.77,97.77,97.77,97.77,6200000.0
2009-04-24 03:18:00,97.77,97.78,97.74,97.76,531999997.0
2009-04-24 03:19:00,97.76,97.76,97.705,97.715,292300000.0
2009-04-24 03:20:00,97.71,97.72,97.705,97.72,78800000.0
2009-04-24 03:21:00,97.725,97.74,97.72,97.72,254399997.0
2009-04-24 03:22:00,97.72,97.73,97.705,97.73,150000000.0
2009-04-24 03:23:00,97.745,97.745,97.715,97.735,190400000.0
2009-04-24 03:24:00,97.74,97.75,97.735,97.75,123400000.0
2009-04-24 03:25:00,97.74,97.75,97.73,97.745,191999999.0
2009-04-24 03:26:00,97.75,97.755,97.74,97.75,92499999.0
2009-04-24 03:27:00,97.745,97.755,97.705,97.705,354600002.0
2009-04-24 03:28:00,97.705,97.755,97.7,97.745,167400000.0
2009-04-24 03:29:00,97.745,97.785,97.745,97.77,86800000.0
2009-04-24 03:30:00,97.77,97.77,97.74,97.75,260599999.0
2009-04-24 03:31:00,97.755,97.77,97.745,97.76,230600000.0
2009-04-24 03:32:00,97.755,97.76,97.75,97.75,39200000.0
2009-04-24 03:33:00,97.755,97.76,97.74,97.75,55200000.0
2009-04-24 03:34:00,97.75,97.77,97.75,97.77,43600000.0
2009-04-24 03:35:00,97.76,97.77,97.76,97.76,81399998.0
2009-04-24 03:36:00,97.76,97.79,97.76,97.78,211199996.0
2009-04-24 03:37:00,97.78,97.785,97.77,97.78,90600000.0
2009-04-24 03:38:00,97.78,97.79,97.775,97.785,79600000.0
2009-04-24 03:39:00,97.785,97.79,97.78,97.79,53600000.0
2009-04-24 03:40:00,97.79,97.82,97.79,97.81,204200003.0
2009-04-24 03:41:00,97.81,97.81,97.78,97.795,130600000.0
2009-04-24 03:42:00,97.79,97.805,97.79,97.8,52800000.0
2009-04-24 03:43:00,97.8,97.81,97.79,97.8,56600000.0
2009-04-24 03:44:00,97.795,97.835,97.795,97.835,104000000.0
2009-04-24 03:45:00,97.835,97.835,97.78,97.79,203399999.0
2009-04-24 03:46:00,97.79,97.8,97.785,97.79,256199995.0
2009-04-24 03:47:00,97.795,97.8,97.78,97.785,158200001.0
2009-04-24 03:48:00,97.785,97.785,97.77,97.775,395599992.0
2009-04-24 03:49:00,97.775,97.78,97.77,97.775,84000000.0
2009-04-24 03:50:00,97.77,97.785,97.77,97.775,241200004.0
2009-04-24 03:51:00,97.78,97.78,97.775,97.78,47600000.0
2009-04-24 03:52:00,97.78,97.78,97.775,97.775,37800000.0
2009-04-24 03:53:00,97.79,97.8,97.785,97.8,118000000.0
2009-04-24 03:54:00,97.8,97.8,97.77,97.77,101800000.0
2009-04-24 03:55:00,97.775,97.79,97.775,97.78,288000000.0
2009-04-24 03:56:00,97.775,97.785,97.745,97.75,341199999.0
2009-04-24 03:57:00,97.75,97.75,97.73,97.74,162000000.0
2009-04-24 03:58:00,97.735,97.74,97.72,97.72,153000000.0
2009-04-24 03:59:00,97.72,97.73,97.72,97.73,132599999.0
2009-04-24 04:00:00,97.73,97.75,97.73,97.73,173400000.0
2009-04-24 04:01:00,97.73,97.73,97.72,97.73,244599994.0
2009-04-24 04:02:00,97.73,97.73,97.71,97.715,243800000.0
2009-04-24 04:03:00,97.725,97.74,97.705,97.705,268999998.0
2009-04-24 04:04:00,97.705,97.715,97.705,97.71,65300000.0
2009-04-24 04:05:00,97.71,97.71,97.675,97.68,447799996.0
2009-04-24 04:06:00,97.68,97.685,97.66,97.675,410500002.0
2009-04-24 04:07:00,97.67,97.69,97.67,97.675,346799996.0
2009-04-24 04:08:00,97.675,97.685,97.665,97.68,182800000.0
2009-04-24 04:09:00,97.68,97.725,97.68,97.72,248200001.0
2009-04-24 04:10:00,97.725,97.73,97.72,97.725,124800000.0
2009-04-24 04:11:00,97.725,97.725,97.71,97.71,30400000.0
2009-04-24 04:12:00,97.71,97.71,97.68,97.69,221000000.0
2009-04-24 04:13:00,97.69,97.69,97.515,97.55,1107299995.0
2009-04-24 04:14:00,97.555,97.57,97.52,97.565,367400000.0
2009-04-24 04:15:00,97.57,97.57,97.4,97.41,638300000.0
2009-04-24 04:16:00,97.415,97.415,97.32,97.345,438499999.0
2009-04-24 04:17:00,97.35,97.35,97.31,97.31,602500000.0
2009-04-24 04:18:00,97.31,97.34,97.31,97.32,701600001.0
2009-04-24 04:19:00,97.325,97.335,97.24,97.305,469800000.0
2009-04-24 04:20:00,97.305,97.305,97.25,97.25,373800001.0
2009-04-24 04:21:00,97.265,97.265,97.205,97.25,1058999998.0
2009-04-24 04:22:00,97.25,97.295,97.25,97.265,484200001.0
2009-04-24 04:23:00,97.26,97.31,97.26,97.31,204900000.0
2009-04-24 04:24:00,97.315,97.315,97.275,97.29,203800001.0
2009-04-24 04:25:00,97.29,97.32,97.29,97.31,495000002.0
2009-04-24 04:26:00,97.31,97.36,97.31,97.355,254800000.0
2009-04-24 04:27:00,97.355,97.395,97.35,97.35,324100000.0
2009-04-24 04:28:00,97.35,97.36,97.32,97.355,335800000.0
2009-04-24 04:29:00,97.35,97.35,97.33,97.33,67400000.0
2009-04-24 04:30:00,97.33,97.33,97.32,97.33,109800000.0
2009-04-24 04:31:00,97.33,97.36,97.33,97.355,292000000.0
2009-04-24 04:32:00,97.36,97.395,97.355,97.385,189400000.0
2009-04-24 04:33:00,97.38,97.405,97.355,97.355,363000000.0
2009-04-24 04:34:00,97.355,97.37,97.325,97.325,361000002.0
2009-04-24 04:35:00,97.325,97.36,97.325,97.35,518800007.0
2009-04-24 04:36:00,97.35,97.35,97.335,97.35,277800001.0
2009-04-24 04:37:00,97.35,97.35,97.34,97.35,205400001.0
2009-04-24 04:38:00,97.35,97.35,97.325,97.35,345999999.0
2009-04-24 04:39:00,97.35,97.35,97.33,97.34,218799999.0
2009-04-24 04:40:00,97.335,97.34,97.33,97.33,235400000.0
2009-04-24 04:41:00,97.32,97.32,97.245,97.3,374200000.0
2009-04-24 04:42:00,97.295,97.305,97.235,97.235,669900001.0
2009-04-24 04:43:00,97.24,97.3,97.24,97.29,537400003.0
2009-04-24 04:44:00,97.295,97.3,97.26,97.27,308800001.0
2009-04-24 04:45:00,97.26,97.27,97.245,97.25,352200002.0
2009-04-24 04:46:00,97.25,97.28,97.25,97.28,300200000.0
2009-04-24 04:47:00,97.28,97.32,97.28,97.305,268599999.0
2009-04-24 04:48:00,97.305,97.325,97.29,97.31,760600005.0
2009-04-24 04:49:00,97.31,97.38,97.31,97.335,644400005.0
2009-04-24 04:50:00,97.33,97.33,97.32,97.325,127800000.0
2009-04-24 04:51:00,97.325,97.345,97.325,97.34,352800000.0
2009-04-24 04:52:00,97.34,97.35,97.31,97.31,409799999.0
2009-04-24 04:53:00,97.315,97.32,97.31,97.31,542800002.0
2009-04-24 04:54:00,97.31,97.32,97.245,97.26,713600004.0
2009-04-24 04:55:00,97.255,97.255,97.13,97.18,958300002.0
2009-04-24 04:56:00,97.18,97.23,97.18,97.2,531200001.0
2009-04-24 04:57:00,97.195,97.215,97.17,97.215,449500000.0
2009-04-24 04:58:00,97.215,97.255,97.21,97.24,660000001.0
2009-04-24 04:59:00,97.23,97.23,97.21,97.225,169800000.0
2009-04-24 05:00:00,97.23,97.24,97.21,97.23,237799999.0
2009-04-24 05:01:00,97.23,97.27,97.23,97.27,241600000.0
2009-04-24 05:02:00,97.275,97.275,97.24,97.24,164099999.0
2009-04-24 05:03:00,97.24,97.24,97.215,97.23,438200000.0
2009-04-24 05:04:00,97.235,97.24,97.22,97.23,100600000.0
2009-04-24 05:05:00,97.23,97.24,97.22,97.22,431400000.0
2009-04-24 05:06:00,97.22,97.26,97.22,97.25,194000000.0
2009-04-24 05:07:00,97.25,97.27,97.23,97.27,255600000.0
2009-04-24 05:08:00,97.27,97.27,97.26,97.26,14400000.0
2009-04-24 05:09:00,97.26,97.27,97.255,97.255,296999999.0
2009-04-24 05:10:00,97.255,97.275,97.255,97.275,40000000.0
2009-04-24 05:11:00,97.275,97.29,97.26,97.29,350400003.0
2009-04-24 05:12:00,97.29,97.35,97.29,97.34,294400002.0
2009-04-24 05:13:00,97.34,97.34,97.32,97.33,139400000.0
2009-04-24 05:14:00,97.32,97.32,97.29,97.31,282100002.0
2009-04-24 05:15:00,97.31,97.33,97.29,97.315,263200000.0
2009-04-24 05:16:00,97.315,97.34,97.315,97.335,107000000.0
2009-04-24 05:17:00,97.335,97.335,97.325,97.325,37600000.0
2009-04-24 05:18:00,97.335,97.37,97.325,97.365,88799999.0
2009-04-24 05:19:00,97.37,97.37,97.31,97.31,145100000.0
2009-04-24 05:20:00,97.3,97.305,97.275,97.275,274400000.0
2009-04-24 05:21:00,97.275,97.34,97.275,97.34,251000000.0
2009-04-24 05:22:00,97.33,97.33,97.31,97.325,91800001.0
2009-04-24 05:23:00,97.325,97.33,97.295,97.325,393000006.0
2009-04-24 05:24:00,97.325,97.335,97.32,97.335,103400002.0
2009-04-24 05:25:00,97.335,97.345,97.305,97.305,188200003.0
2009-04-24 05:26:00,97.305,97.325,97.3,97.325,243000000.0
2009-04-24 05:27:00,97.33,97.34,97.325,97.335,77800000.0
2009-04-24 05:28:00,97.33,97.33,97.32,97.32,227000000.0
2009-04-24 05:29:00,97.32,97.33,97.32,97.33,103400000.0
2009-04-24 05:30:00,97.33,97.34,97.33,97.33,198400000.0
2009-04-24 05:31:00,97.33,97.34,97.32,97.34,72000000.0
2009-04-24 05:32:00,97.335,97.34,97.33,97.33,104799999.0
2009-04-24 05:33:00,97.33,97.33,97.32,97.32,71600000.0
2009-04-24 05:34:00,97.32,97.33,97.31,97.31,55600000.0
2009-04-24 05:35:00,97.31,97.31,97.3,97.31,80800000.0
2009-04-24 05:36:00,97.31,97.33,97.29,97.32,214800000.0
2009-04-24 05:37:00,97.32,97.33,97.315,97.32,65000000.0
2009-04-24 05:38:00,97.32,97.32,97.32,97.32,14400000.0
2009-04-24 05:39:00,97.325,97.335,97.32,97.33,20200000.0
2009-04-24 05:40:00,97.325,97.34,97.32,97.33,80600000.0
2009-04-24 05:41:00,97.325,97.35,97.32,97.34,93800000.0
2009-04-24 05:42:00,97.35,97.375,97.34,97.34,316800000.0
2009-04-24 05:43:00,97.345,97.365,97.34,97.355,61499999.0
2009-04-24 05:44:00,97.355,97.355,97.35,97.355,30000000.0
2009-04-24 05:45:00,97.355,97.355,97.34,97.355,143800000.0
2009-04-24 05:46:00,97.365,97.365,97.345,97.35,189600000.0
2009-04-24 05:47:00,97.35,97.35,97.34,97.34,22200000.0
2009-04-24 05:48:00,97.34,97.34,97.33,97.33,110200000.0
2009-04-24 05:49:00,97.33,97.335,97.32,97.32,287600000.0
2009-04-24 05:50:00,97.32,97.33,97.32,97.33,62200000.0
2009-04-24 05:51:00,97.33,97.35,97.33,97.34,205200000.0
2009-04-24 05:52:00,97.34,97.36,97.33,97.33,301600000.0
2009-04-24 05:53:00,97.34,97.34,97.33,97.34,50200000.0
2009-04-24 05:54:00,97.35,97.35,97.345,97.345,163400000.0
2009-04-24 05:55:00,97.345,97.36,97.34,97.355,171600000.0
2009-04-24 05:56:00,97.355,97.355,97.35,97.355,44000000.0
2009-04-24 05:57:00,97.355,97.355,97.35,97.35,41400000.0
2009-04-24 05:58:00,97.35,97.37,97.35,97.36,88600000.0
2009-04-24 05:59:00,97.36,97.365,97.36,97.36,33000000.0
2009-04-24 06:00:00,97.365,97.365,97.36,97.36,43800000.0
2009-04-24 06:01:00,97.36,97.365,97.35,97.355,85800000.0
2009-04-24 06:02:00,97.355,97.365,97.35,97.365,132200000.0
2009-04-24 06:03:00,97.37,97.37,97.365,97.365,16400000.0
2009-04-24 06:04:00,97.36,97.36,97.34,97.34,170200001.0
2009-04-24 06:05:00,97.34,97.35,97.34,97.345,120000000.0
2009-04-24 06:06:00,97.34,97.345,97.315,97.315,416900004.0
2009-04-24 06:07:00,97.32,97.325,97.32,97.32,46400000.0
2009-04-24 06:08:00,97.315,97.32,97.255,97.28,753900000.0
2009-04-24 06:09:00,97.28,97.28,97.28,97.28,34200000.0
2009-04-24 06:10:00,97.28,97.28,97.27,97.28,152600000.0
2009-04-24 06:11:00,97.28,97.285,97.27,97.28,197800000.0
2009-04-24 06:12:00,97.275,97.275,97.255,97.255,499499998.0
2009-04-24 06:13:00,97.255,97.255,97.23,97.235,320200000.0
2009-04-24 06:14:00,97.235,97.265,97.235,97.265,89200000.0
2009-04-24 06:15:00,97.26,97.28,97.26,97.265,128599999.0
2009-04-24 06:16:00,97.26,97.26,97.235,97.24,283100000.0
2009-04-24 06:17:00,97.235,97.235,97.22,97.22,315400000.0
2009-04-24 06:18:00,97.22,97.225,97.145,97.215,647200001.0
2009-04-24 06:19:00,97.215,97.22,97.2,97.22,588800000.0
2009-04-24 06:20:00,97.22,97.24,97.2,97.2,480299997.0
2009-04-24 06:21:00,97.2,97.2,97.14,97.14,544399998.0
2009-04-24 06:22:00,97.15,97.19,97.15,97.19,699200003.0
2009-04-24 06:23:00,97.195,97.21,97.185,97.19,208800001.0
2009-04-24 06:24:00,97.19,97.19,97.165,97.18,276000000.0
2009-04-24 06:25:00,97.18,97.19,97.16,97.17,278400000.0
2009-04-24 06:26:00,97.165,97.185,97.15,97.16,564800001.0
2009-04-24 06:27:00,97.16,97.17,97.145,97.16,703500001.0
2009-04-24 06:28:00,97.16,97.17,97.16,97.17,183300000.0
2009-04-24 06:29:00,97.17,97.17,97.15,97.165,338400000.0
2009-04-24 06:30:00,97.16,97.17,97.15,97.15,279199999.0
2009-04-24 06:31:00,97.14,97.15,97.135,97.15,413200008.0
2009-04-24 06:32:00,97.15,97.17,97.15,97.165,255800000.0
2009-04-24 06:33:00,97.16,97.16,97.11,97.11,285600002.0
2009-04-24 06:34:00,97.11,97.12,97.075,97.1,459800002.0
2009-04-24 06:35:00,97.1,97.13,97.05,97.05,462900004.0
2009-04-24 06:36:00,97.06,97.07,97.03,97.045,1121299997.0
2009-04-24 06:37:00,97.04,97.045,97.02,97.03,1243000003.0
2009-04-24 06:38:00,97.03,97.04,97.0,97.025,984299999.0
2009-04-24 06:39:00,97.025,97.045,96.975,97.015,866500000.0
2009-04-24 06:40:00,97.02,97.06,97.02,97.03,453899999.0
2009-04-24 06:41:00,97.03,97.04,97.005,97.04,402000000.0
2009-04-24 06:42:00,97.04,97.055,97.03,97.055,143599999.0
2009-04-24 06:43:00,97.055,97.055,97.025,97.03,471100000.0
2009-04-24 06:44:00,97.025,97.045,97.025,97.045,233200000.0
2009-04-24 06:45:00,97.045,97.08,97.035,97.07,385599998.0
2009-04-24 06:46:00,97.065,97.1,97.055,97.075,352700001.0
2009-04-24 06:47:00,97.07,97.075,97.06,97.075,237600000.0
2009-04-24 06:48:00,97.07,97.105,97.07,97.095,289400000.0
2009-04-24 06:49:00,97.095,97.105,97.025,97.03,418199999.0
2009-04-24 06:50:00,97.035,97.085,97.035,97.07,259099999.0
2009-04-24 06:51:00,97.065,97.07,97.05,97.06,268200000.0
2009-04-24 06:52:00,97.06,97.085,97.06,97.08,515400001.0
2009-04-24 06:53:00,97.08,97.085,97.065,97.065,259000000.0
2009-04-24 06:54:00,97.065,97.065,97.035,97.055,257599997.0
2009-04-24 06:55:00,97.055,97.065,97.055,97.065,14800000.0
2009-04-24 06:56:00,97.065,97.085,97.065,97.08,136400000.0
2009-04-24 06:57:00,97.075,97.08,97.06,97.075,200699999.0
2009-04-24 06:58:00,97.07,97.125,97.07,97.125,338199998.0
2009-04-24 06:59:00,97.125,97.125,97.095,97.12,425800003.0
2009-04-24 07:00:00,97.125,97.125,97.09,97.1,312299999.0
2009-04-24 07:01:00,97.105,97.13,97.105,97.12,210400001.0
2009-04-24 07:02:00,97.125,97.125,97.1,97.11,102400000.0
2009-04-24 07:03:00,97.105,97.105,97.085,97.085,168600001.0
2009-04-24 07:04:00,97.085,97.09,97.075,97.075,57400000.0
2009-04-24 07:05:00,97.075,97.08,97.055,97.055,48000000.0
2009-04-24 07:06:00,97.06,97.07,97.05,97.065,175399998.0
2009-04-24 07:07:00,97.065,97.085,97.065,97.085,97400000.0
2009-04-24 07:08:00,97.085,97.13,97.085,97.13,128000001.0
2009-04-24 07:09:00,97.13,97.13,97.1,97.13,455800002.0
2009-04-24 07:10:00,97.125,97.125,97.1,97.11,587800000.0
2009-04-24 07:11:00,97.105,97.11,97.08,97.08,167800000.0
2009-04-24 07:12:00,97.08,97.08,97.065,97.065,159000000.0
2009-04-24 07:13:00,97.065,97.07,97.04,97.04,277800000.0
2009-04-24 07:14:00,97.03,97.08,97.03,97.07,393200001.0
2009-04-24 07:15:00,97.075,97.085,97.03,97.03,736900001.0
2009-04-24 07:16:00,97.025,97.065,97.015,97.05,583600001.0
2009-04-24 07:17:00,97.05,97.08,97.04,97.07,742400005.0
2009-04-24 07:18:00,97.07,97.085,97.06,97.08,397799999.0
2009-04-24 07:19:00,97.08,97.085,97.05,97.06,365499997.0
2009-04-24 07:20:00,97.055,97.055,96.99,97.01,690300000.0
2009-04-24 07:21:00,97.01,97.015,96.99,97.0,901600000.0
2009-04-24 07:22:00,97.0,97.075,97.0,97.04,546199994.0
2009-04-24 07:23:00,97.04,97.085,97.03,97.07,455000000.0
2009-04-24 07:24:00,97.07,97.11,97.05,97.09,423400000.0
2009-04-24 07:25:00,97.09,97.16,97.09,97.15,486000001.0
2009-04-24 07:26:00,97.15,97.16,97.13,97.15,806799999.0
2009-04-24 07:27:00,97.15,97.16,97.12,97.12,420000000.0
2009-04-24 07:28:00,97.12,97.12,97.09,97.11,470400001.0
2009-04-24 07:29:00,97.11,97.11,97.005,97.025,541600002.0
2009-04-24 07:30:00,97.025,97.05,97.015,97.04,675200001.0
2009-04-24 07:31:00,97.04,97.04,97.025,97.03,882600007.0
2009-04-24 07:32:00,97.03,97.045,97.025,97.04,487000001.0
2009-04-24 07:33:00,97.035,97.04,97.03,97.04,140200000.0
2009-04-24 07:34:00,97.04,97.055,97.015,97.015,530100000.0
2009-04-24 07:35:00,97.025,97.045,97.02,97.035,372599996.0
2009-04-24 07:36:00,97.035,97.04,97.01,97.01,453000003.0
2009-04-24 07:37:00,97.01,97.01,97.01,97.01,10600000.0
2009-04-24 07:38:00,97.01,97.03,97.01,97.015,455399999.0
2009-04-24 07:39:00,97.015,97.02,97.0,97.015,488700000.0
2009-04-24 07:40:00,97.015,97.03,97.0,97.005,351400000.0
2009-04-24 07:41:00,97.005,97.01,96.895,96.93,545800001.0
2009-04-24 07:42:00,96.915,96.955,96.91,96.935,389200001.0
2009-04-24 07:43:00,96.935,96.975,96.93,96.95,682399996.0
2009-04-24 07:44:00,96.95,97.005,96.94,96.99,169600000.0
2009-04-24 07:45:00,97.0,97.06,96.985,97.06,294600000.0
2009-04-24 07:46:00,97.05,97.06,97.03,97.045,349600000.0
2009-04-24 07:47:00,97.045,97.095,97.045,97.08,286600000.0
2009-04-24 07:48:00,97.08,97.08,97.065,97.07,58000000.0
2009-04-24 07:49:00,97.07,97.1,97.045,97.1,139800000.0
2009-04-24 07:50:00,97.095,97.12,97.045,97.075,318500000.0
2009-04-24 07:51:00,97.08,97.105,97.075,97.105,371199998.0
2009-04-24 07:52:00,97.105,97.105,97.05,97.07,226500000.0
2009-04-24 07:53:00,97.075,97.08,97.055,97.055,105000000.0
2009-04-24 07:54:00,97.06,97.08,97.03,97.04,104200000.0
2009-04-24 07:55:00,97.04,97.04,97.005,97.03,422800001.0
2009-04-24 07:56:00,97.025,97.025,97.0,97.015,158400002.0
2009-04-24 07:57:00,97.02,97.03,97.01,97.015,178000005.0
2009-04-24 07:58:00,97.015,97.035,97.015,97.03,338099999.0
2009-04-24 07:59:00,97.03,97.05,97.025,97.03,258800000.0
2009-04-24 08:00:00,97.03,97.045,97.01,97.015,278800001.0
2009-04-24 08:01:00,97.015,97.025,97.0,97.0,296600000.0
2009-04-24 08:02:00,97.0,97.035,97.0,97.025,263600000.0
2009-04-24 08:03:00,97.025,97.07,97.025,97.035,155000000.0
2009-04-24 08:04:00,97.04,97.05,97.03,97.035,272800000.0
2009-04-24 08:05:00,97.035,97.06,97.03,97.06,214200000.0
2009-04-24 08:06:00,97.06,97.07,97.06,97.06,76200000.0
2009-04-24 08:07:00,97.06,97.09,97.06,97.07,338400000.0
2009-04-24 08:08:00,97.07,97.07,96.995,97.03,309500000.0
2009-04-24 08:09:00,97.03,97.05,97.02,97.025,455000000.0
2009-04-24 08:10:00,97.03,97.04,97.0,97.01,553000000.0
2009-04-24 08:11:00,97.01,97.03,97.01,97.03,153600000.0
2009-04-24 08:12:00,97.03,97.045,97.03,97.03,218600000.0
2009-04-24 08:13:00,97.03,97.06,97.03,97.055,378200000.0
2009-04-24 08:14:00,97.055,97.08,97.05,97.08,154800000.0
2009-04-24 08:15:00,97.08,97.09,97.07,97.085,152100000.0
2009-04-24 08:16:00,97.08,97.095,97.08,97.08,70200000.0
2009-04-24 08:17:00,97.08,97.12,97.07,97.075,309400001.0
2009-04-24 08:18:00,97.09,97.14,97.085,97.11,380400000.0
2009-04-24 08:19:00,97.11,97.11,97.09,97.09,150300000.0
2009-04-24 08:20:00,97.09,97.09,97.06,97.06,281000000.0
2009-04-24 08:21:00,97.05,97.06,97.03,97.06,479000000.0
2009-04-24 08:22:00,97.06,97.06,96.97,97.01,505500000.0
2009-04-24 08:23:00,97.01,97.02,97.0,97.01,517200000.0
2009-04-24 08:24:00,97.01,97.03,97.005,97.03,245199999.0
2009-04-24 08:25:00,97.03,97.04,97.02,97.03,231599999.0
2009-04-24 08:26:00,97.03,97.03,96.95,96.99,610500001.0
2009-04-24 08:27:00,96.99,96.99,96.945,96.955,358100000.0
2009-04-24 08:28:00,96.96,96.96,96.94,96.955,358800000.0
2009-04-24 08:29:00,96.96,96.96,96.88,96.895,522600000.0
2009-04-24 08:30:00,96.89,96.89,96.8,96.8,409500001.0
2009-04-24 08:31:00,96.805,96.82,96.78,96.82,409100000.0
2009-04-24 08:32:00,96.82,96.83,96.795,96.825,290400000.0
2009-04-24 08:33:00,96.825,96.835,96.7,96.7,381800000.0
2009-04-24 08:34:00,96.7,96.78,96.7,96.78,554000000.0
2009-04-24 08:35:00,96.78,96.78,96.75,96.77,357500000.0
2009-04-24 08:36:00,96.775,96.8,96.76,96.78,350800000.0
2009-04-24 08:37:00,96.79,96.805,96.76,96.8,265200001.0
2009-04-24 08:38:00,96.805,96.825,96.8,96.805,220400000.0
2009-04-24 08:39:00,96.805,96.825,96.8,96.82,117400000.0
2009-04-24 08:40:00,96.825,96.84,96.815,96.82,132100000.0
2009-04-24 08:41:00,96.82,96.83,96.81,96.815,101200000.0
2009-04-24 08:42:00,96.815,96.84,96.81,96.835,234800000.0
2009-04-24 08:43:00,96.835,96.86,96.82,96.86,152000000.0
2009-04-24 08:44:00,96.85,96.855,96.825,96.84,131000000.0
2009-04-24 08:45:00,96.84,96.855,96.84,96.85,128800000.0
2009-04-24 08:46:00,96.85,96.855,96.845,96.845,35600000.0
2009-04-24 08:47:00,96.85,96.85,96.825,96.845,212000000.0
2009-04-24 08:48:00,96.84,96.865,96.775,96.775,447100000.0
2009-04-24 08:49:00,96.78,96.81,96.775,96.79,387200000.0
2009-04-24 08:50:00,96.79,96.81,96.75,96.75,311600000.0
2009-04-24 08:51:00,96.74,96.785,96.74,96.78,445800000.0
2009-04-24 08:52:00,96.785,96.785,96.765,96.78,96300000.0
2009-04-24 08:53:00,96.77,96.78,96.73,96.76,473000000.0
2009-04-24 08:54:00,96.76,96.76,96.655,96.71,641300001.0
2009-04-24 08:55:00,96.72,96.735,96.7,96.72,240400000.0
2009-04-24 08:56:00,96.71,96.74,96.71,96.73,282400000.0
2009-04-24 08:57:00,96.735,96.75,96.715,96.72,452900000.0
2009-04-24 08:58:00,96.72,96.73,96.655,96.685,356000002.0
2009-04-24 08:59:00,96.685,96.715,96.68,96.7,295000000.0
2009-04-24 09:00:00,96.705,96.73,96.68,96.69,443600001.0
2009-04-24 09:01:00,96.69,96.69,96.64,96.64,370100000.0
2009-04-24 09:02:00,96.64,96.68,96.64,96.67,193800000.0
2009-04-24 09:03:00,96.67,96.705,96.635,96.685,460800000.0
2009-04-24 09:04:00,96.665,96.7,96.65,96.695,412500001.0
2009-04-24 09:05:00,96.685,96.73,96.685,96.73,179600000.0
2009-04-24 09:06:00,96.735,96.745,96.695,96.745,224400000.0
2009-04-24 09:07:00,96.745,96.765,96.735,96.765,147200000.0
2009-04-24 09:08:00,96.76,96.79,96.76,96.77,200700000.0
2009-04-24 09:09:00,96.765,96.765,96.75,96.76,41600000.0
2009-04-24 09:10:00,96.76,96.77,96.675,96.69,296200000.0
2009-04-24 09:11:00,96.69,96.705,96.675,96.68,264400001.0
2009-04-24 09:12:00,96.68,96.69,96.66,96.68,365000000.0
2009-04-24 09:13:00,96.685,96.73,96.67,96.725,519400000.0
2009-04-24 09:14:00,96.725,96.74,96.7,96.72,637900000.0
2009-04-24 09:15:00,96.725,96.75,96.715,96.745,394400000.0
2009-04-24 09:16:00,96.745,96.765,96.74,96.76,177800000.0
2009-04-24 09:17:00,96.755,96.77,96.75,96.76,171800000.0
2009-04-24 09:18:00,96.76,96.77,96.74,96.755,221599999.0
2009-04-24 09:19:00,96.75,96.765,96.74,96.745,262000000.0
2009-04-24 09:20:00,96.74,96.745,96.72,96.735,277600000.0
2009-04-24 09:21:00,96.745,96.78,96.735,96.765,351600000.0
2009-04-24 09:22:00,96.77,96.775,96.745,96.775,349000000.0
2009-04-24 09:23:00,96.775,96.785,96.77,96.78,130600000.0
2009-04-24 09:24:00,96.78,96.79,96.75,96.75,349400000.0
2009-04-24 09:25:00,96.755,96.775,96.75,96.76,328200000.0
2009-04-24 09:26:00,96.765,96.78,96.76,96.78,432400000.0
2009-04-24 09:27:00,96.78,96.79,96.755,96.79,147600000.0
2009-04-24 09:28:00,96.795,96.805,96.785,96.8,311000000.0
2009-04-24 09:29:00,96.8,96.8,96.775,96.785,447400000.0
2009-04-24 09:30:00,96.78,96.78,96.76,96.76,350800001.0
2009-04-24 09:31:00,96.76,96.77,96.755,96.76,288200000.0
2009-04-24 09:32:00,96.755,96.785,96.75,96.78,400200000.0
2009-04-24 09:33:00,96.78,96.82,96.77,96.82,336800000.0
2009-04-24 09:34:00,96.845,96.87,96.835,96.865,186400000.0
2009-04-24 09:35:00,96.87,96.87,96.845,96.865,212000000.0
2009-04-24 09:36:00,96.865,96.865,96.84,96.85,306800000.0
2009-04-24 09:37:00,96.855,96.89,96.855,96.89,388400000.0
2009-04-24 09:38:00,96.89,96.89,96.85,96.855,707699996.0
2009-04-24 09:39:00,96.855,96.88,96.85,96.865,415399996.0
2009-04-24 09:40:00,96.865,96.9,96.85,96.89,626500005.0
2009-04-24 09:41:00,96.89,96.915,96.89,96.91,596099998.0
2009-04-24 09:42:00,96.915,96.955,96.905,96.95,552399998.0
2009-04-24 09:43:00,96.95,96.98,96.945,96.965,662799995.0
2009-04-24 09:44:00,96.965,96.97,96.96,96.97,443800002.0
2009-04-24 09:45:00,96.98,96.98,96.955,96.96,981599993.0
2009-04-24 09:46:00,96.96,96.98,96.96,96.98,620000000.0
2009-04-24 09:47:00,96.98,96.99,96.97,96.97,1072299995.0
2009-04-24 09:48:00,96.97,97.015,96.97,96.99,1058399996.0
2009-04-24 09:49:00,97.0,97.015,96.985,96.995,806399995.0
2009-04-24 09:50:00,96.995,97.03,96.99,97.03,647199997.0
2009-04-24 09:51:00,97.03,97.06,97.025,97.055,578000000.0
2009-04-24 09:52:00,97.055,97.07,97.035,97.045,732799997.0
2009-04-24 09:53:00,97.045,97.05,97.035,97.04,387999996.0
2009-04-24 09:54:00,97.035,97.07,97.03,97.07,655399997.0
2009-04-24 09:55:00,97.06,97.085,97.06,97.06,452400000.0
2009-04-24 09:56:00,97.06,97.075,97.05,97.065,235799999.0
2009-04-24 09:57:00,97.065,97.07,97.06,97.065,305600003.0
2009-04-24 09:58:00,97.065,97.075,97.06,97.065,571799998.0
2009-04-24 09:59:00,97.07,97.07,97.06,97.06,802800002.0
2009-04-24 10:00:00,97.06,97.115,97.055,97.09,959499999.0
2009-04-24 10:01:00,97.09,97.125,97.075,97.095,881699998.0
2009-04-24 10:02:00,97.1,97.195,97.095,97.19,702900008.0
2009-04-24 10:03:00,97.175,97.19,97.135,97.15,1091199996.0
2009-04-24 10:04:00,97.15,97.26,97.14,97.24,847800000.0
2009-04-24 10:05:00,97.25,97.26,97.22,97.225,1146600005.0
2009-04-24 10:06:00,97.225,97.24,97.19,97.24,787599995.0
2009-04-24 10:07:00,97.23,97.27,97.23,97.255,524000001.0
2009-04-24 10:08:00,97.255,97.27,97.23,97.23,668200000.0
2009-04-24 10:09:00,97.22,97.225,97.17,97.17,746499999.0
2009-04-24 10:10:00,97.165,97.17,97.11,97.14,1159300004.0
2009-04-24 10:11:00,97.14,97.225,97.125,97.195,948999992.0
2009-04-24 10:12:00,97.2,97.205,97.12,97.145,912800002.0
2009-04-24 10:13:00,97.15,97.16,97.135,97.14,627800002.0
2009-04-24 10:14:00,97.14,97.16,97.14,97.15,376399996.0
2009-04-24 10:15:00,97.155,97.155,97.14,97.14,428200000.0
2009-04-24 10:16:00,97.135,97.14,97.115,97.12,749600000.0
2009-04-24 10:17:00,97.12,97.14,97.12,97.14,612400001.0
2009-04-24 10:18:00,97.135,97.14,97.115,97.13,433299998.0
2009-04-24 10:19:00,97.135,97.16,97.13,97.15,238200000.0
2009-04-24 10:20:00,97.155,97.175,97.14,97.15,393000002.0
2009-04-24 10:21:00,97.14,97.15,97.13,97.15,426600003.0
2009-04-24 10:22:00,97.14,97.15,97.12,97.12,597600001.0
2009-04-24 10:23:00,97.12,97.13,97.1,97.1,744000002.0
2009-04-24 10:24:00,97.1,97.115,97.08,97.08,676800004.0
2009-04-24 10:25:00,97.08,97.09,97.05,97.06,513000000.0
2009-04-24 10:26:00,97.075,97.1,97.07,97.09,769099998.0
2009-04-24 10:27:00,97.1,97.115,97.075,97.1,472700001.0
2009-04-24 10:28:00,97.105,97.115,97.09,97.09,481400000.0
2009-04-24 10:29:00,97.09,97.09,97.055,97.06,943199996.0
2009-04-24 10:30:00,97.06,97.07,97.035,97.05,694799999.0
2009-04-24 10:31:00,97.05,97.065,97.04,97.045,647800000.0
2009-04-24 10:32:00,97.04,97.08,97.03,97.06,1058200001.0
2009-04-24 10:33:00,97.055,97.07,97.03,97.03,860000005.0
2009-04-24 10:34:00,97.03,97.07,97.03,97.055,708299993.0
2009-04-24 10:35:00,97.055,97.06,97.04,97.04,1229599996.0
2009-04-24 10:36:00,97.04,97.04,97.005,97.02,216999999.0
2009-04-24 10:37:00,97.02,97.05,97.02,97.05,941599992.0
2009-04-24 10:38:00,97.05,97.09,97.05,97.085,623500000.0
2009-04-24 10:39:00,97.08,97.135,97.07,97.13,829699998.0
2009-04-24 10:40:00,97.13,97.13,97.07,97.07,854199997.0
2009-04-24 10:41:00,97.07,97.11,97.03,97.095,1636699995.0
2009-04-24 10:42:00,97.095,97.105,97.08,97.08,613599995.0
2009-04-24 10:43:00,97.07,97.075,97.0,97.015,782200001.0
2009-04-24 10:44:00,97.015,97.055,97.01,97.03,731699997.0
2009-04-24 10:45:00,97.03,97.03,96.985,96.985,478400002.0
2009-04-24 10:46:00,96.985,97.03,96.98,97.015,590799995.0
2009-04-24 10:47:00,97.01,97.01,96.97,96.98,790359999.0
2009-04-24 10:48:00,96.97,96.985,96.96,96.98,922600002.0
2009-04-24 10:49:00,96.975,97.0,96.975,96.995,550799989.0
2009-04-24 10:50:00,96.995,96.995,96.98,96.985,729099993.0
2009-04-24 10:51:00,96.985,97.0,96.98,96.99,399599995.0
2009-04-24 10:52:00,96.99,97.02,96.99,97.02,892100002.0
2009-04-24 10:53:00,97.02,97.02,96.985,97.0,832800001.0
2009-04-24 10:54:00,96.995,96.995,96.98,96.99,268600001.0
2009-04-24 10:55:00,96.99,96.99,96.975,96.985,144400000.0
2009-04-24 10:56:00,96.99,96.99,96.98,96.99,115800000.0
2009-04-24 10:57:00,96.985,97.015,96.98,97.0,884500005.0
2009-04-24 10:58:00,97.0,97.015,96.97,97.01,671399993.0
2009-04-24 10:59:00,97.01,97.02,97.01,97.01,600599999.0
2009-04-24 11:00:00,97.01,97.02,96.99,97.0,499800001.0
2009-04-24 11:01:00,96.99,97.005,96.99,96.99,502200002.0
2009-04-24 11:02:00,96.99,97.02,96.975,96.98,218600002.0
2009-04-24 11:03:00,96.99,97.0,96.98,96.995,316400000.0
2009-04-24 11:04:00,96.995,97.01,96.985,97.01,346399998.0
2009-04-24 11:05:00,97.01,97.03,97.005,97.02,602399999.0
2009-04-24 11:06:00,97.03,97.08,97.025,97.06,681099996.0
2009-04-24 11:07:00,97.06,97.08,97.055,97.07,884199996.0
2009-04-24 11:08:00,97.07,97.08,97.06,97.06,781199999.0
2009-04-24 11:09:00,97.06,97.07,97.055,97.07,491000000.0
2009-04-24 11:10:00,97.07,97.13,97.07,97.12,546599996.0
2009-04-24 11:11:00,97.1,97.11,97.08,97.09,501800001.0
2009-04-24 11:12:00,97.09,97.09,97.06,97.07,527400001.0
2009-04-24 11:13:00,97.07,97.07,97.06,97.06,198500000.0
2009-04-24 11:14:00,97.06,97.06,97.03,97.035,394900000.0
2009-04-24 11:15:00,97.03,97.035,97.02,97.03,553000004.0
2009-04-24 11:16:00,97.03,97.045,97.02,97.03,871799999.0
2009-04-24 11:17:00,97.035,97.05,97.0,97.01,610599997.0
2009-04-24 11:18:00,97.01,97.01,97.0,97.0,213000002.0
2009-04-24 11:19:00,97.0,97.055,97.0,97.04,610599995.0
2009-04-24 11:20:00,97.045,97.05,97.03,97.04,379599996.0
2009-04-24 11:21:00,97.04,97.05,97.04,97.04,304800001.0
2009-04-24 11:22:00,97.03,97.04,97.03,97.035,74600000.0
2009-04-24 11:23:00,97.035,97.04,97.035,97.04,106199997.0
2009-04-24 11:24:00,97.04,97.065,97.04,97.06,293200001.0
2009-04-24 11:25:00,97.06,97.06,97.06,97.06,37600000.0
2009-04-24 11:26:00,97.075,97.076,97.056,97.061,49600001.0
2009-04-24 11:27:00,97.04,97.04,97.04,97.04,49600001.0
2009-04-24 11:28:00,97.045,97.05,97.04,97.045,667999993.0
2009-04-24 11:29:00,97.04,97.045,97.02,97.03,556400000.0
2009-04-24 11:30:00,97.04,97.045,97.03,97.04,471999997.0
2009-04-24 11:31:00,97.04,97.045,97.035,97.04,423800005.0
2009-04-24 11:32:00,97.04,97.04,97.03,97.04,414799995.0
2009-04-24 11:33:00,97.035,97.035,96.985,96.995,961200004.0
2009-04-24 11:34:00,96.995,97.01,96.98,96.99,1296399988.0
2009-04-24 11:35:00,96.99,96.99,96.93,96.93,1491799997.0
2009-04-24 11:36:00,96.93,96.955,96.885,96.89,1223599999.0
2009-04-24 11:37:00,96.89,96.94,96.89,96.93,884199996.0
2009-04-24 11:38:00,96.93,97.005,96.93,97.005,161599999.0
2009-04-24 11:39:00,97.0,97.05,96.99,97.015,815300000.0
2009-04-24 11:40:00,97.01,97.075,97.005,97.03,538900000.0
2009-04-24 11:41:00,97.02,97.025,96.985,96.995,664200000.0
2009-04-24 11:42:00,96.99,97.0,96.97,96.98,689399988.0
2009-04-24 11:43:00,96.98,97.04,96.98,97.025,660199990.0
2009-04-24 11:44:00,97.025,97.03,97.02,97.03,425999998.0
2009-04-24 11:45:00,97.03,97.13,97.03,97.055,1073700004.0
2009-04-24 11:46:00,97.055,97.06,97.015,97.04,793000001.0
2009-04-24 11:47:00,97.04,97.055,97.03,97.035,451599995.0
2009-04-24 11:48:00,97.045,97.06,97.04,97.06,114800000.0
2009-04-24 11:49:00,97.055,97.08,97.05,97.07,209200000.0
2009-04-24 11:50:00,97.07,97.08,97.06,97.07,203800000.0
2009-04-24 11:51:00,97.07,97.08,97.07,97.07,283800002.0
2009-04-24 11:52:00,97.07,97.07,97.06,97.07,170000000.0
2009-04-24 11:53:00,97.07,97.07,97.0,97.0,426299999.0
2009-04-24 11:54:00,97.01,97.02,97.005,97.005,325000004.0
2009-04-24 11:55:00,97.005,97.02,96.98,97.015,594500001.0
2009-04-24 11:56:00,97.01,97.01,96.985,96.99,692400000.0
2009-04-24 11:57:00,96.99,96.99,96.98,96.98,377600003.0
2009-04-24 11:58:00,96.98,97.0,96.98,97.0,509399999.0
2009-04-24 11:59:00,97.0,97.02,96.99,97.01,380800004.0
2009-04-24 12:00:00,97.015,97.05,97.015,97.04,890799998.0
2009-04-24 12:01:00,97.04,97.05,97.025,97.035,312600000.0
2009-04-24 12:02:00,97.045,97.055,97.02,97.025,748400007.0
2009-04-24 12:03:00,97.025,97.03,97.02,97.03,100200000.0
2009-04-24 12:04:00,97.03,97.055,97.03,97.055,484399986.0
2009-04-24 12:05:00,97.055,97.08,97.05,97.07,242200001.0
2009-04-24 12:06:00,97.07,97.075,97.07,97.07,200200000.0
2009-04-24 12:07:00,97.07,97.07,97.04,97.04,416699999.0
2009-04-24 12:08:00,97.04,97.05,97.04,97.04,304799998.0
2009-04-24 12:09:00,97.04,97.04,97.03,97.03,552999998.0
2009-04-24 12:10:00,97.03,97.07,97.03,97.07,250800000.0
2009-04-24 12:11:00,97.06,97.08,97.04,97.08,428000002.0
2009-04-24 12:12:00,97.08,97.09,97.08,97.08,111000000.0
2009-04-24 12:13:00,97.08,97.08,97.05,97.06,763199997.0
2009-04-24 12:14:00,97.065,97.07,97.055,97.06,146899999.0
2009-04-24 12:15:00,97.06,97.07,97.06,97.06,434600005.0
2009-04-24 12:16:00,97.06,97.07,97.01,97.01,789600005.0
2009-04-24 12:17:00,97.005,97.025,97.005,97.01,585800001.0
2009-04-24 12:18:00,97.005,97.01,97.0,97.01,482199999.0
2009-04-24 12:19:00,97.01,97.015,96.99,97.0,333700002.0
2009-04-24 12:20:00,96.99,97.03,96.985,97.01,706899994.0
2009-04-24 12:21:00,97.01,97.025,97.0,97.005,434800000.0
2009-04-24 12:22:00,97.005,97.03,96.985,96.99,473100000.0
2009-04-24 12:23:00,96.99,96.99,96.955,96.96,753600001.0
2009-04-24 12:24:00,96.97,96.98,96.96,96.975,386199998.0
2009-04-24 12:25:00,96.98,96.985,96.975,96.985,102200000.0
2009-04-24 12:26:00,96.985,97.02,96.975,96.995,488799997.0
2009-04-24 12:27:00,96.995,97.01,96.99,97.005,546800001.0
2009-04-24 12:28:00,97.0,97.005,96.975,96.975,892399994.0
2009-04-24 12:29:00,96.975,96.99,96.975,96.98,292100002.0
2009-04-24 12:30:00,96.98,97.01,96.98,97.005,261600001.0
2009-04-24 12:31:00,97.005,97.01,96.975,96.98,669399999.0
2009-04-24 12:32:00,96.98,96.985,96.935,96.945,477000000.0
2009-04-24 12:33:00,96.945,96.975,96.935,96.975,362200000.0
2009-04-24 12:34:00,96.975,96.975,96.89,96.89,587400002.0
2009-04-24 12:35:00,96.905,96.96,96.905,96.96,662000000.0
2009-04-24 12:36:00,96.96,96.985,96.95,96.98,490799999.0
2009-04-24 12:37:00,96.98,97.01,96.94,96.95,660799991.0
2009-04-24 12:38:00,96.95,96.95,96.84,96.85,566200001.0
2009-04-24 12:39:00,96.86,96.875,96.81,96.835,412400002.0
2009-04-24 12:40:00,96.835,96.845,96.82,96.82,226000000.0
2009-04-24 12:41:00,96.82,96.83,96.81,96.83,762599999.0
2009-04-24 12:42:00,96.83,96.86,96.83,96.845,445800000.0
2009-04-24 12:43:00,96.845,96.855,96.83,96.83,735500000.0
2009-04-24 12:44:00,96.83,96.85,96.83,96.845,472000002.0
2009-04-24 12:45:00,96.84,96.87,96.83,96.86,411400002.0
2009-04-24 12:46:00,96.86,96.86,96.825,96.825,399399999.0
2009-04-24 12:47:00,96.825,96.84,96.82,96.84,256700001.0
2009-04-24 12:48:00,96.835,96.845,96.835,96.84,69000000.0
2009-04-24 12:49:00,96.84,96.865,96.84,96.86,446999996.0
2009-04-24 12:50:00,96.86,96.895,96.86,96.895,803200002.0
2009-04-24 12:51:00,96.89,96.9,96.855,96.86,371999998.0
2009-04-24 12:52:00,96.87,96.87,96.86,96.865,242400001.0
2009-04-24 12:53:00,96.865,96.89,96.865,96.88,265400000.0
2009-04-24 12:54:00,96.88,96.885,96.87,96.875,344599999.0
2009-04-24 12:55:00,96.87,96.875,96.87,96.87,383400000.0
2009-04-24 12:56:00,96.87,96.88,96.87,96.88,193399999.0
2009-04-24 12:57:00,96.88,96.885,96.875,96.88,229599995.0
2009-04-24 12:58:00,96.885,96.93,96.885,96.91,537999991.0
2009-04-24 12:59:00,96.905,96.935,96.905,96.935,831199997.0
2009-04-24 13:00:00,96.955,96.99,96.95,96.955,532900001.0
2009-04-24 13:01:00,96.95,96.96,96.94,96.94,499600002.0
2009-04-24 13:02:00,96.94,96.96,96.925,96.94,547600002.0
2009-04-24 13:03:00,96.95,96.965,96.945,96.955,436000002.0
2009-04-24 13:04:00,96.955,96.955,96.94,96.94,211200001.0
2009-04-24 13:05:00,96.94,96.965,96.94,96.96,287999999.0
2009-04-24 13:06:00,96.96,96.96,96.945,96.945,188200000.0
2009-04-24 13:07:00,96.94,96.955,96.94,96.95,137200001.0
2009-04-24 13:08:00,96.955,96.96,96.94,96.955,548999999.0
2009-04-24 13:09:00,96.96,96.96,96.955,96.96,343800004.0
2009-04-24 13:10:00,96.96,97.01,96.955,96.965,652400000.0
2009-04-24 13:11:00,96.96,97.01,96.955,96.96,702999995.0
2009-04-24 13:12:00,96.965,96.99,96.96,96.97,730800000.0
2009-04-24 13:13:00,96.97,96.985,96.94,96.975,911200000.0
2009-04-24 13:14:00,96.98,96.99,96.955,96.955,337500000.0
2009-04-24 13:15:00,96.95,96.97,96.95,96.965,346000004.0
2009-04-24 13:16:00,96.975,97.03,96.975,96.99,554800002.0
2009-04-24 13:17:00,96.99,97.085,96.99,97.05,320000001.0
2009-04-24 13:18:00,97.05,97.05,96.995,97.01,680700000.0
2009-04-24 13:19:00,97.01,97.015,97.0,97.0,166600000.0
2009-04-24 13:20:00,97.0,97.055,97.0,97.04,734800003.0
2009-04-24 13:21:00,97.045,97.05,97.04,97.04,306000001.0
2009-04-24 13:22:00,97.04,97.04,97.01,97.01,464000001.0
2009-04-24 13:23:00,97.01,97.015,96.995,97.005,475399997.0
2009-04-24 13:24:00,97.005,97.02,97.0,97.01,219200000.0
2009-04-24 13:25:00,97.01,97.03,97.01,97.015,456000000.0
2009-04-24 13:26:00,97.02,97.03,97.015,97.025,120400000.0
2009-04-24 13:27:00,97.015,97.015,96.99,96.99,322500000.0
2009-04-24 13:28:00,96.99,97.01,96.975,96.985,181099999.0
2009-04-24 13:29:00,96.99,97.025,96.985,97.015,613999998.0
2009-04-24 13:30:00,97.015,97.05,97.015,97.035,235600002.0
2009-04-24 13:31:00,97.03,97.03,96.98,96.995,471499997.0
2009-04-24 13:32:00,97.005,97.02,96.985,97.015,144999998.0
2009-04-24 13:33:00,97.015,97.055,96.98,96.99,471000000.0
2009-04-24 13:34:00,96.99,97.02,96.99,97.015,117400001.0
2009-04-24 13:35:00,97.025,97.025,96.985,96.985,352199998.0
2009-04-24 13:36:00,96.98,97.02,96.975,96.995,432200000.0
2009-04-24 13:37:00,96.995,97.01,96.99,97.005,512399996.0
2009-04-24 13:38:00,97.005,97.025,97.005,97.02,177199998.0
2009-04-24 13:39:00,97.015,97.02,97.015,97.02,66600000.0
2009-04-24 13:40:00,97.015,97.025,97.005,97.025,377399996.0
2009-04-24 13:41:00,97.025,97.04,97.01,97.01,482000000.0
2009-04-24 13:42:00,97.01,97.04,97.01,97.035,830400007.0
2009-04-24 13:43:00,97.035,97.035,97.01,97.02,598899998.0
2009-04-24 13:44:00,97.025,97.04,97.005,97.015,665799998.0
2009-04-24 13:45:00,97.02,97.03,97.0,97.015,710600000.0
2009-04-24 13:46:00,97.015,97.04,97.01,97.035,455800001.0
2009-04-24 13:47:00,97.035,97.04,97.025,97.025,377399997.0
2009-04-24 13:48:00,97.025,97.03,97.01,97.01,121200000.0
2009-04-24 13:49:00,97.005,97.005,96.99,96.995,240200000.0
2009-04-24 13:50:00,96.99,96.995,96.96,96.96,245000000.0
2009-04-24 13:51:00,96.96,96.96,96.93,96.95,575200003.0
2009-04-24 13:52:00,96.95,96.96,96.95,96.96,521599998.0
2009-04-24 13:53:00,96.96,96.97,96.95,96.95,443400000.0
2009-04-24 13:54:00,96.95,96.96,96.91,96.915,939899995.0
2009-04-24 13:55:00,96.915,96.93,96.83,96.84,642999997.0
2009-04-24 13:56:00,96.84,96.91,96.83,96.89,316599999.0
2009-04-24 13:57:00,96.885,96.9,96.855,96.86,197600000.0
2009-04-24 13:58:00,96.86,96.88,96.86,96.865,305000001.0
2009-04-24 13:59:00,96.865,96.865,96.835,96.84,550399994.0
2009-04-24 14:00:00,96.84,96.855,96.825,96.85,708599999.0
2009-04-24 14:01:00,96.835,96.84,96.825,96.83,511599998.0
2009-04-24 14:02:00,96.835,96.85,96.83,96.84,208300000.0
2009-04-24 14:03:00,96.84,96.86,96.815,96.82,339200000.0
2009-04-24 14:04:00,96.82,96.845,96.81,96.81,441799998.0
2009-04-24 14:05:00,96.81,96.825,96.81,96.81,94800000.0
2009-04-24 14:06:00,96.81,96.82,96.79,96.805,619599994.0
2009-04-24 14:07:00,96.805,96.86,96.805,96.86,396399999.0
2009-04-24 14:08:00,96.865,96.915,96.865,96.915,330199998.0
2009-04-24 14:09:00,96.915,96.92,96.91,96.91,201600002.0
2009-04-24 14:10:00,96.91,96.97,96.895,96.895,528200006.0
2009-04-24 14:11:00,96.89,96.89,96.855,96.855,388399999.0
2009-04-24 14:12:00,96.855,96.945,96.855,96.945,554999998.0
2009-04-24 14:13:00,96.945,96.985,96.935,96.965,363200001.0
2009-04-24 14:14:00,96.965,96.965,96.95,96.95,182700000.0
2009-04-24 14:15:00,96.95,96.98,96.95,96.97,503600002.0
2009-04-24 14:16:00,96.97,96.985,96.955,96.985,623800000.0
2009-04-24 14:17:00,96.975,97.01,96.975,96.985,292400000.0
2009-04-24 14:18:00,96.985,97.01,96.97,96.975,454400000.0
2009-04-24 14:19:00,96.975,97.01,96.975,97.01,599000001.0
2009-04-24 14:20:00,97.015,97.015,96.96,96.975,801999997.0
2009-04-24 14:21:00,96.975,96.98,96.95,96.96,529800006.0
2009-04-24 14:22:00,96.96,96.97,96.94,96.96,385400000.0
2009-04-24 14:23:00,96.945,97.01,96.945,96.995,425699998.0
2009-04-24 14:24:00,97.0,97.0,96.97,96.975,330000000.0
2009-04-24 14:25:00,96.975,96.98,96.965,96.97,240300000.0
2009-04-24 14:26:00,96.97,96.97,96.925,96.95,495999999.0
2009-04-24 14:27:00,96.95,96.955,96.925,96.93,104800000.0
2009-04-24 14:28:00,96.93,96.95,96.915,96.925,133400000.0
2009-04-24 14:29:00,96.925,96.955,96.91,96.95,455800000.0
2009-04-24 14:30:00,96.96,97.03,96.945,97.0,399600000.0
2009-04-24 14:31:00,97.0,97.03,97.0,97.02,238800000.0
2009-04-24 14:32:00,97.01,97.02,96.975,97.02,378800000.0
2009-04-24 14:33:00,97.02,97.03,96.995,97.03,187600000.0
2009-04-24 14:34:00,97.035,97.045,97.025,97.025,269600000.0
2009-04-24 14:35:00,97.025,97.065,97.025,97.025,190600000.0
2009-04-24 14:36:00,97.03,97.035,97.02,97.03,135400000.0
2009-04-24 14:37:00,97.03,97.075,97.025,97.075,237200000.0
2009-04-24 14:38:00,97.07,97.11,97.065,97.085,307800000.0
2009-04-24 14:39:00,97.085,97.1,97.07,97.075,237800000.0
2009-04-24 14:40:00,97.075,97.09,97.04,97.04,365400000.0
2009-04-24 14:41:00,97.035,97.04,97.005,97.025,246500000.0
2009-04-24 14:42:00,97.025,97.035,97.015,97.035,192600000.0
2009-04-24 14:43:00,97.035,97.085,97.03,97.035,277400000.0
2009-04-24 14:44:00,97.04,97.075,97.04,97.065,211600000.0
2009-04-24 14:45:00,97.065,97.065,97.05,97.06,311300000.0
2009-04-24 14:46:00,97.06,97.06,97.025,97.03,323000000.0
2009-04-24 14:47:00,97.03,97.05,97.025,97.04,327400000.0
2009-04-24 14:48:00,97.035,97.055,97.025,97.025,318600000.0
2009-04-24 14:49:00,97.025,97.065,97.025,97.04,181400000.0
2009-04-24 14:50:00,97.03,97.04,97.02,97.02,158000000.0
2009-04-24 14:51:00,97.02,97.025,97.005,97.01,201200000.0
2009-04-24 14:52:00,97.01,97.01,96.97,96.975,291600000.0
2009-04-24 14:53:00,96.975,96.985,96.945,96.97,237000000.0
2009-04-24 14:54:00,96.97,96.97,96.945,96.945,360400000.0
2009-04-24 14:55:00,96.945,96.955,96.94,96.955,156800000.0
2009-04-24 14:56:00,96.965,97.0,96.965,96.99,287400000.0
2009-04-24 14:57:00,96.99,97.005,96.975,97.0,416800000.0
2009-04-24 14:58:00,97.0,97.01,96.995,97.0,388600000.0
2009-04-24 14:59:00,97.0,97.0,96.985,97.0,252400000.0
2009-04-24 15:00:00,96.995,96.995,96.98,96.985,203400000.0
2009-04-24 15:01:00,96.98,96.99,96.965,96.965,436000001.0
2009-04-24 15:02:00,96.975,96.995,96.975,96.99,386599994.0
2009-04-24 15:03:00,96.985,96.985,96.98,96.98,58600000.0
2009-04-24 15:04:00,96.985,96.99,96.975,96.99,225600001.0
2009-04-24 15:05:00,96.98,97.0,96.98,96.98,253600002.0
2009-04-24 15:06:00,96.98,97.0,96.98,97.0,250400000.0
2009-04-24 15:07:00,97.0,97.0,96.96,96.97,541600001.0
2009-04-24 15:08:00,96.97,97.01,96.97,97.01,748799999.0
2009-04-24 15:09:00,97.02,97.02,97.01,97.015,271000002.0
2009-04-24 15:10:00,97.015,97.02,96.995,97.01,461000000.0
2009-04-24 15:11:00,97.005,97.01,96.98,96.98,525600002.0
2009-04-24 15:12:00,96.98,97.015,96.975,97.01,556600003.0
2009-04-24 15:13:00,97.02,97.04,96.995,97.03,417100004.0
2009-04-24 15:14:00,97.025,97.025,97.01,97.01,311899999.0
2009-04-24 15:15:00,97.015,97.03,97.01,97.025,298300000.0
2009-04-24 15:16:00,97.025,97.035,97.02,97.025,275600000.0
2009-04-24 15:17:00,97.025,97.03,96.98,96.99,499200000.0
2009-04-24 15:18:00,96.985,97.015,96.98,97.015,439899996.0
2009-04-24 15:19:00,97.01,97.03,97.0,97.005,486399999.0
2009-04-24 15:20:00,97.005,97.01,96.99,96.995,466300001.0
2009-04-24 15:21:00,96.995,96.995,96.95,96.99,537300001.0
2009-04-24 15:22:00,96.99,97.015,96.99,97.01,413400000.0
2009-04-24 15:23:00,97.01,97.06,97.01,97.055,327200000.0
2009-04-24 15:24:00,97.06,97.075,97.04,97.07,433899999.0
2009-04-24 15:25:00,97.055,97.075,97.05,97.055,264400000.0
2009-04-24 15:26:00,97.06,97.09,97.055,97.09,197700000.0
2009-04-24 15:27:00,97.09,97.1,97.07,97.09,532000002.0
2009-04-24 15:28:00,97.09,97.095,97.07,97.08,324200000.0
2009-04-24 15:29:00,97.08,97.155,97.08,97.15,731099997.0
2009-04-24 15:30:00,97.15,97.15,97.11,97.115,691199995.0
2009-04-24 15:31:00,97.12,97.16,97.12,97.14,751899995.0
2009-04-24 15:32:00,97.145,97.165,97.145,97.15,634200001.0
2009-04-24 15:33:00,97.15,97.16,97.07,97.08,817600004.0
2009-04-24 15:34:00,97.065,97.225,97.055,97.21,877299999.0
2009-04-24 15:35:00,97.21,97.26,97.175,97.26,860300001.0
2009-04-24 15:36:00,97.26,97.26,97.215,97.23,791999999.0
2009-04-24 15:37:00,97.24,97.3,97.23,97.26,661600000.0
2009-04-24 15:38:00,97.27,97.27,97.23,97.245,715000000.0
2009-04-24 15:39:00,97.245,97.265,97.21,97.215,671399997.0
2009-04-24 15:40:00,97.215,97.26,97.2,97.225,844099999.0
2009-04-24 15:41:00,97.225,97.25,97.22,97.245,559700001.0
2009-04-24 15:42:00,97.245,97.27,97.245,97.265,625199996.0
2009-04-24 15:43:00,97.265,97.28,97.21,97.225,753099995.0
2009-04-24 15:44:00,97.23,97.275,97.18,97.25,1057500002.0
2009-04-24 15:45:00,97.265,97.27,97.24,97.265,701500000.0
2009-04-24 15:46:00,97.265,97.27,97.25,97.27,383300000.0
2009-04-24 15:47:00,97.27,97.28,97.255,97.27,439799999.0
2009-04-24 15:48:00,97.26,97.29,97.255,97.255,363699999.0
2009-04-24 15:49:00,97.26,97.28,97.26,97.27,267000001.0
2009-04-24 15:50:00,97.26,97.285,97.255,97.285,587600001.0
2009-04-24 15:51:00,97.285,97.29,97.265,97.275,377800000.0
2009-04-24 15:52:00,97.275,97.275,97.26,97.265,326000002.0
2009-04-24 15:53:00,97.265,97.275,97.265,97.265,761900000.0
2009-04-24 15:54:00,97.265,97.305,97.265,97.3,663199997.0
2009-04-24 15:55:00,97.28,97.28,97.255,97.26,384500003.0
2009-04-24 15:56:00,97.26,97.285,97.255,97.28,319800001.0
2009-04-24 15:57:00,97.285,97.29,97.27,97.27,542200002.0
2009-04-24 15:58:00,97.27,97.27,97.235,97.235,429100001.0
2009-04-24 15:59:00,97.25,97.275,97.235,97.245,353800000.0
2009-04-24 16:00:00,97.255,97.38,97.255,97.35,438200001.0
2009-04-24 16:01:00,97.35,97.36,97.29,97.305,522000002.0
2009-04-24 16:02:00,97.305,97.37,97.3,97.365,608200002.0
2009-04-24 16:03:00,97.365,97.37,97.355,97.36,364399999.0
2009-04-24 16:04:00,97.36,97.38,97.35,97.355,294200000.0
2009-04-24 16:05:00,97.355,97.37,97.35,97.365,257000000.0
2009-04-24 16:06:00,97.365,97.38,97.355,97.355,205600000.0
2009-04-24 16:07:00,97.365,97.365,97.34,97.35,270300001.0
2009-04-24 16:08:00,97.345,97.37,97.34,97.36,426800005.0
2009-04-24 16:09:00,97.36,97.365,97.33,97.34,266800005.0
2009-04-24 16:10:00,97.35,97.36,97.34,97.35,687999996.0
2009-04-24 16:11:00,97.35,97.38,97.34,97.345,540500001.0
2009-04-24 16:12:00,97.34,97.34,97.285,97.3,614300000.0
2009-04-24 16:13:00,97.3,97.32,97.285,97.29,431200002.0
2009-04-24 16:14:00,97.29,97.295,97.265,97.275,387599996.0
2009-04-24 16:15:00,97.275,97.275,97.225,97.245,802600001.0
2009-04-24 16:16:00,97.24,97.285,97.23,97.235,522000003.0
2009-04-24 16:17:00,97.235,97.265,97.23,97.23,715100002.0
2009-04-24 16:18:00,97.22,97.265,97.215,97.25,626400001.0
2009-04-24 16:19:00,97.25,97.25,97.155,97.155,982199995.0
2009-04-24 16:20:00,97.155,97.215,97.15,97.165,578999999.0
2009-04-24 16:21:00,97.17,97.185,97.145,97.175,602199999.0
2009-04-24 16:22:00,97.18,97.185,97.145,97.16,461399997.0
2009-04-24 16:23:00,97.16,97.215,97.145,97.205,491300000.0
2009-04-24 16:24:00,97.2,97.21,97.2,97.2,111200000.0
2009-04-24 16:25:00,97.205,97.21,97.2,97.2,150000001.0
2009-04-24 16:26:00,97.205,97.205,97.155,97.185,453100005.0
2009-04-24 16:27:00,97.18,97.205,97.155,97.205,339400000.0
2009-04-24 16:28:00,97.205,97.25,97.205,97.245,499600000.0
2009-04-24 16:29:00,97.25,97.25,97.22,97.225,140000000.0
2009-04-24 16:30:00,97.23,97.245,97.225,97.245,239800000.0
2009-04-24 16:31:00,97.245,97.245,97.22,97.225,186600001.0
2009-04-24 16:32:00,97.225,97.24,97.22,97.235,718199998.0
2009-04-24 16:33:00,97.235,97.25,97.235,97.235,385299999.0
2009-04-24 16:34:00,97.24,97.24,97.21,97.23,474800000.0
2009-04-24 16:35:00,97.23,97.235,97.22,97.225,184500000.0
2009-04-24 16:36:00,97.225,97.315,97.225,97.315,548200000.0
2009-04-24 16:37:00,97.305,97.335,97.275,97.33,511000003.0
2009-04-24 16:38:00,97.33,97.34,97.3,97.325,810200000.0
2009-04-24 16:39:00,97.33,97.34,97.315,97.335,351400001.0
2009-04-24 16:40:00,97.36,97.38,97.36,97.375,269400000.0
2009-04-24 16:41:00,97.375,97.39,97.365,97.375,242800000.0
2009-04-24 16:42:00,97.375,97.375,97.35,97.36,491400003.0
2009-04-24 16:43:00,97.35,97.38,97.35,97.35,518600001.0
2009-04-24 16:44:00,97.35,97.36,97.33,97.33,640399998.0
2009-04-24 16:45:00,97.33,97.34,97.28,97.325,532099997.0
2009-04-24 16:46:00,97.32,97.34,97.305,97.335,490200002.0
2009-04-24 16:47:00,97.35,97.35,97.285,97.31,799200003.0
2009-04-24 16:48:00,97.31,97.38,97.295,97.375,817600001.0
2009-04-24 16:49:00,97.355,97.365,97.335,97.335,448400004.0
2009-04-24 16:50:00,97.335,97.335,97.32,97.33,417400009.0
2009-04-24 16:51:00,97.325,97.38,97.325,97.355,558800002.0
2009-04-24 16:52:00,97.375,97.435,97.365,97.405,444500000.0
2009-04-24 16:53:00,97.405,97.42,97.39,97.4,687600003.0
2009-04-24 16:54:00,97.4,97.42,97.38,97.39,401599998.0
2009-04-24 16:55:00,97.39,97.4,97.385,97.39,686400001.0
2009-04-24 16:56:00,97.405,97.42,97.35,97.36,644200002.0
2009-04-24 16:57:00,97.365,97.39,97.365,97.365,885600009.0
2009-04-24 16:58:00,97.365,97.37,97.32,97.32,583200007.0
2009-04-24 16:59:00,97.325,97.4,97.325,97.39,514599996.0
2009-04-24 17:00:00,97.39,97.39,97.35,97.36,593999998.0
2009-04-24 17:01:00,97.36,97.41,97.36,97.39,435200005.0
2009-04-24 17:02:00,97.385,97.39,97.35,97.375,372700001.0
2009-04-24 17:03:00,97.375,97.39,97.37,97.39,459400000.0
2009-04-24 17:04:00,97.39,97.41,97.37,97.4,404999999.0
2009-04-24 17:05:00,97.395,97.4,97.33,97.37,523500000.0
2009-04-24 17:06:00,97.37,97.385,97.36,97.37,733599996.0
2009-04-24 17:07:00,97.37,97.385,97.365,97.365,296100001.0
2009-04-24 17:08:00,97.365,97.405,97.365,97.405,377800001.0
2009-04-24 17:09:00,97.4,97.41,97.38,97.38,205600002.0
2009-04-24 17:10:00,97.38,97.39,97.37,97.38,290200003.0
2009-04-24 17:11:00,97.38,97.39,97.37,97.38,380000001.0
2009-04-24 17:12:00,97.39,97.4,97.39,97.39,242999998.0
2009-04-24 17:13:00,97.385,97.405,97.37,97.405,226800001.0
2009-04-24 17:14:00,97.4,97.4,97.38,97.39,440800002.0
2009-04-24 17:15:00,97.39,97.4,97.39,97.4,351600000.0
2009-04-24 17:16:00,97.4,97.4,97.365,97.375,753799996.0
2009-04-24 17:17:00,97.375,97.38,97.365,97.37,509699998.0
2009-04-24 17:18:00,97.37,97.38,97.33,97.33,628499998.0
2009-04-24 17:19:00,97.34,97.35,97.33,97.34,315400003.0
2009-04-24 17:20:00,97.345,97.35,97.33,97.335,372800003.0
2009-04-24 17:21:00,97.33,97.33,97.29,97.32,521799997.0
2009-04-24 17:22:00,97.31,97.34,97.28,97.34,454200000.0
2009-04-24 17:23:00,97.34,97.35,97.32,97.335,313199998.0
2009-04-24 17:24:00,97.335,97.35,97.32,97.34,444799997.0
2009-04-24 17:25:00,97.34,97.34,97.305,97.315,700600002.0
2009-04-24 17:26:00,97.315,97.32,97.275,97.32,534799997.0
2009-04-24 17:27:00,97.32,97.33,97.305,97.31,245599998.0
2009-04-24 17:28:00,97.315,97.33,97.31,97.32,258800000.0
2009-04-24 17:29:00,97.315,97.33,97.3,97.33,602800002.0
2009-04-24 17:30:00,97.335,97.36,97.33,97.335,753000001.0
2009-04-24 17:31:00,97.335,97.35,97.32,97.325,580199996.0
2009-04-24 17:32:00,97.325,97.34,97.325,97.34,348599998.0
2009-04-24 17:33:00,97.34,97.34,97.325,97.325,384600002.0
2009-04-24 17:34:00,97.325,97.335,97.32,97.32,208200000.0
2009-04-24 17:35:00,97.32,97.33,97.31,97.315,56500000.0
2009-04-24 17:36:00,97.315,97.315,97.28,97.29,130400000.0
2009-04-24 17:37:00,97.29,97.305,97.28,97.3,300200000.0
2009-04-24 17:38:00,97.295,97.295,97.28,97.285,169200000.0
2009-04-24 17:39:00,97.285,97.305,97.28,97.295,151400000.0
2009-04-24 17:40:00,97.295,97.295,97.285,97.29,66600000.0
2009-04-24 17:41:00,97.29,97.295,97.28,97.28,63200000.0
2009-04-24 17:42:00,97.29,97.3,97.285,97.29,162200000.0
2009-04-24 17:43:00,97.285,97.305,97.27,97.275,355600000.0
2009-04-24 17:44:00,97.275,97.275,97.255,97.27,220000001.0
2009-04-24 17:45:00,97.265,97.3,97.255,97.255,265300000.0
2009-04-24 17:46:00,97.255,97.255,97.17,97.22,546800002.0
2009-04-24 17:47:00,97.22,97.23,97.21,97.215,175800000.0
2009-04-24 17:48:00,97.215,97.23,97.21,97.23,249799999.0
2009-04-24 17:49:00,97.23,97.245,97.19,97.2,610400003.0
2009-04-24 17:50:00,97.2,97.2,97.16,97.17,460200002.0
2009-04-24 17:51:00,97.165,97.165,97.13,97.14,343799999.0
2009-04-24 17:52:00,97.135,97.16,97.13,97.135,543400001.0
2009-04-24 17:53:00,97.14,97.16,97.13,97.14,789799996.0
2009-04-24 17:54:00,97.14,97.155,97.14,97.15,337400001.0
2009-04-24 17:55:00,97.145,97.15,97.135,97.14,314599999.0
2009-04-24 17:56:00,97.14,97.15,97.08,97.08,621399998.0
2009-04-24 17:57:00,97.08,97.105,97.075,97.085,402999999.0
2009-04-24 17:58:00,97.09,97.09,97.035,97.055,701599999.0
2009-04-24 17:59:00,97.055,97.085,97.055,97.08,445600000.0
2009-04-24 18:00:00,97.085,97.09,97.04,97.07,586400001.0
2009-04-24 18:01:00,97.07,97.07,97.0,97.0,592800004.0
2009-04-24 18:02:00,97.0,97.01,96.955,96.995,360599999.0
2009-04-24 18:03:00,96.995,97.015,96.985,97.005,372799998.0
2009-04-24 18:04:00,97.005,97.02,97.005,97.015,154800001.0
2009-04-24 18:05:00,97.015,97.08,97.015,97.08,710000003.0
2009-04-24 18:06:00,97.08,97.08,97.05,97.055,504800004.0
2009-04-24 18:07:00,97.06,97.065,97.05,97.055,316599998.0
2009-04-24 18:08:00,97.06,97.06,97.045,97.045,207800001.0
2009-04-24 18:09:00,97.045,97.1,97.045,97.095,682400000.0
2009-04-24 18:10:00,97.095,97.105,97.085,97.095,332400001.0
2009-04-24 18:11:00,97.095,97.095,97.075,97.085,134800000.0
2009-04-24 18:12:00,97.085,97.11,97.08,97.085,660400006.0
2009-04-24 18:13:00,97.09,97.11,97.085,97.095,223200000.0
2009-04-24 18:14:00,97.1,97.12,97.095,97.095,419699999.0
2009-04-24 18:15:00,97.09,97.1,97.08,97.085,311599999.0
2009-04-24 18:16:00,97.085,97.1,97.08,97.085,260800003.0
2009-04-24 18:17:00,97.08,97.08,97.035,97.075,449800000.0
2009-04-24 18:18:00,97.075,97.075,97.065,97.065,286599999.0
2009-04-24 18:19:00,97.075,97.085,97.075,97.085,312200006.0
2009-04-24 18:20:00,97.08,97.1,97.08,97.1,208399999.0
2009-04-24 18:21:00,97.085,97.09,97.075,97.075,415700001.0
2009-04-24 18:22:00,97.08,97.1,97.08,97.1,129800000.0
2009-04-24 18:23:00,97.1,97.115,97.1,97.105,198200000.0
2009-04-24 18:24:00,97.11,97.12,97.105,97.105,273199999.0
2009-04-24 18:25:00,97.105,97.115,97.105,97.11,191400000.0
2009-04-24 18:26:00,97.115,97.12,97.105,97.11,250200002.0
2009-04-24 18:27:00,97.1,97.115,97.09,97.09,202800000.0
2009-04-24 18:28:00,97.09,97.1,97.085,97.1,232200000.0
2009-04-24 18:29:00,97.11,97.115,97.07,97.07,113800000.0
2009-04-24 18:30:00,97.07,97.085,96.985,97.015,430600000.0
2009-04-24 18:31:00,97.015,97.03,96.995,97.005,387599999.0
2009-04-24 18:32:00,97.01,97.04,97.0,97.04,227599999.0
2009-04-24 18:33:00,97.04,97.085,97.04,97.08,405599999.0
2009-04-24 18:34:00,97.08,97.08,97.025,97.03,477000003.0
2009-04-24 18:35:00,97.035,97.055,97.035,97.055,455800000.0
2009-04-24 18:36:00,97.055,97.065,97.05,97.055,536600002.0
2009-04-24 18:37:00,97.055,97.055,97.025,97.025,380600000.0
2009-04-24 18:38:00,97.025,97.04,97.025,97.035,211000002.0
2009-04-24 18:39:00,97.03,97.045,97.03,97.035,59200000.0
2009-04-24 18:40:00,97.04,97.04,96.97,97.005,446999999.0
2009-04-24 18:41:00,97.005,97.005,96.98,96.99,128000000.0
2009-04-24 18:42:00,97.0,97.0,96.975,96.975,210800000.0
2009-04-24 18:43:00,96.97,96.97,96.925,96.93,838400004.0
2009-04-24 18:44:00,96.93,96.94,96.9,96.91,760200008.0
2009-04-24 18:45:00,96.91,96.925,96.9,96.92,377800003.0
2009-04-24 18:46:00,96.925,96.93,96.92,96.92,411599997.0
2009-04-24 18:47:00,96.95,96.975,96.95,96.96,221600001.0
2009-04-24 18:48:00,96.965,96.97,96.925,96.95,416000000.0
2009-04-24 18:49:00,96.955,96.995,96.955,96.98,208200002.0
2009-04-24 18:50:00,96.99,96.995,96.955,96.96,331800003.0
2009-04-24 18:51:00,96.96,96.98,96.95,96.98,370200006.0
2009-04-24 18:52:00,96.98,97.04,96.98,97.03,737800006.0
2009-04-24 18:53:00,97.04,97.04,96.94,96.95,835200008.0
2009-04-24 18:54:00,96.94,96.96,96.93,96.96,476400003.0
2009-04-24 18:55:00,96.96,96.98,96.94,96.94,372399998.0
2009-04-24 18:56:00,96.94,96.97,96.94,96.97,414200010.0
2009-04-24 18:57:00,96.97,96.99,96.96,96.96,384199998.0
2009-04-24 18:58:00,96.96,97.0,96.95,96.98,475599998.0
2009-04-24 18:59:00,96.99,96.99,96.96,96.975,489599993.0
2009-04-24 19:00:00,96.985,97.015,96.985,97.015,224200000.0
2009-04-24 19:01:00,97.015,97.04,97.01,97.035,279600002.0
2009-04-24 19:02:00,97.04,97.04,97.005,97.015,261900000.0
2009-04-24 19:03:00,97.01,97.015,97.005,97.005,704200007.0
2009-04-24 19:04:00,97.005,97.04,97.005,97.035,209199999.0
2009-04-24 19:05:00,97.045,97.045,97.02,97.025,114400000.0
2009-04-24 19:06:00,97.02,97.02,96.98,96.98,548599999.0
2009-04-24 19:07:00,96.97,96.98,96.97,96.98,125000000.0
2009-04-24 19:08:00,96.975,96.99,96.97,96.99,104400000.0
2009-04-24 19:09:00,96.99,97.0,96.985,96.995,232200001.0
2009-04-24 19:10:00,96.995,97.0,96.99,96.995,208000002.0
2009-04-24 19:11:00,96.995,97.03,96.995,97.015,337599997.0
2009-04-24 19:12:00,97.02,97.03,97.015,97.025,146299997.0
2009-04-24 19:13:00,97.03,97.03,97.005,97.015,205200001.0
2009-04-24 19:14:00,97.01,97.015,96.995,97.005,297400000.0
2009-04-24 19:15:00,97.0,97.0,96.99,96.99,60000000.0
2009-04-24 19:16:00,96.995,97.01,96.995,96.995,182800001.0
2009-04-24 19:17:00,96.995,96.995,96.97,96.975,336999993.0
2009-04-24 19:18:00,96.975,97.005,96.975,96.995,138400001.0
2009-04-24 19:19:00,96.995,97.025,96.995,97.02,20600000.0
2009-04-24 19:20:00,97.01,97.025,96.99,96.99,372199998.0
2009-04-24 19:21:00,96.995,96.995,96.985,96.985,85399999.0
2009-04-24 19:22:00,96.985,96.99,96.975,96.98,73299999.0
2009-04-24 19:23:00,96.985,97.0,96.975,96.975,179200001.0
2009-04-24 19:24:00,96.985,97.015,96.985,97.015,67000000.0
2009-04-24 19:25:00,97.015,97.015,97.0,97.005,71400000.0
2009-04-24 19:26:00,97.005,97.025,97.0,97.005,150600000.0
2009-04-24 19:27:00,97.005,97.02,97.005,97.015,196000000.0
2009-04-24 19:28:00,97.015,97.035,97.005,97.005,238600000.0
2009-04-24 19:29:00,97.015,97.02,96.985,97.0,507200003.0
2009-04-24 19:30:00,97.0,97.01,96.98,96.995,337800000.0
2009-04-24 19:31:00,96.995,97.0,96.98,96.99,441000001.0
2009-04-24 19:32:00,96.995,97.01,96.995,97.005,541800008.0
2009-04-24 19:33:00,97.005,97.03,97.005,97.01,548400002.0
2009-04-24 19:34:00,97.01,97.02,96.995,96.995,919599998.0
2009-04-24 19:35:00,96.995,97.005,96.98,96.995,812899991.0
2009-04-24 19:36:00,96.99,96.99,96.98,96.98,230399999.0
2009-04-24 19:37:00,96.98,96.98,96.95,96.95,536799995.0
2009-04-24 19:38:00,96.955,96.955,96.955,96.955,1200000.0
2009-04-24 19:39:00,96.95,96.955,96.945,96.955,52800000.0
2009-04-24 19:40:00,96.95,96.965,96.945,96.965,179800003.0
2009-04-24 19:41:00,96.965,96.97,96.96,96.97,27200000.0
2009-04-24 19:42:00,96.97,96.985,96.97,96.985,185200000.0
2009-04-24 19:43:00,96.985,96.985,96.95,96.96,67600000.0
2009-04-24 19:44:00,96.96,96.96,96.94,96.95,177800001.0
2009-04-24 19:45:00,96.945,96.955,96.945,96.955,19000000.0
2009-04-24 19:46:00,96.96,96.98,96.955,96.97,297599997.0
2009-04-24 19:47:00,96.97,96.97,96.97,96.97,3800000.0
2009-04-24 19:48:00,96.97,96.97,96.95,96.96,390000001.0
2009-04-24 19:49:00,96.955,96.96,96.945,96.945,193000000.0
2009-04-24 19:50:00,96.95,96.96,96.94,96.95,227200000.0
2009-04-24 19:51:00,96.96,96.96,96.945,96.95,425199999.0
2009-04-24 19:52:00,96.945,96.95,96.915,96.92,628600005.0
2009-04-24 19:53:00,96.92,96.92,96.9,96.905,417000001.0
2009-04-24 19:54:00,96.9,96.95,96.895,96.95,295600001.0
2009-04-24 19:55:00,96.945,96.96,96.915,96.915,230700001.0
2009-04-24 19:56:00,96.925,96.935,96.915,96.92,202000001.0
2009-04-24 19:57:00,96.92,96.92,96.885,96.92,219400000.0
2009-04-24 19:58:00,96.925,96.955,96.925,96.94,363199995.0
2009-04-24 19:59:00,96.935,96.96,96.935,96.95,423599995.0
2009-04-24 20:00:00,96.95,96.95,96.895,96.92,485399999.0
2009-04-24 20:01:00,96.925,96.96,96.91,96.935,484900000.0
2009-04-24 20:02:00,96.935,96.98,96.935,96.98,259400001.0
2009-04-24 20:03:00,96.98,97.04,96.975,96.985,636200007.0
2009-04-24 20:04:00,96.995,97.03,96.985,97.03,392000001.0
2009-04-24 20:05:00,97.035,97.045,97.0,97.01,227000000.0
2009-04-24 20:06:00,97.01,97.02,96.975,96.99,549300001.0
2009-04-24 20:07:00,96.995,97.015,96.97,96.975,458999998.0
2009-04-24 20:08:00,96.975,97.01,96.95,96.99,637800000.0
2009-04-24 20:09:00,96.99,96.99,96.935,96.96,586399999.0
2009-04-24 20:10:00,96.96,97.0,96.94,97.0,378199999.0
2009-04-24 20:11:00,96.995,97.005,96.975,97.005,188600000.0
2009-04-24 20:12:00,97.0,97.0,96.97,96.97,300200002.0
2009-04-24 20:13:00,96.98,97.04,96.975,97.03,475800002.0
2009-04-24 20:14:00,97.02,97.02,96.97,96.99,376000003.0
2009-04-24 20:15:00,97.01,97.03,97.0,97.0,282199998.0
2009-04-24 20:16:00,96.995,97.03,96.99,97.015,418799998.0
2009-04-24 20:17:00,97.015,97.03,97.0,97.005,356000000.0
2009-04-24 20:18:00,97.005,97.02,97.005,97.02,360400004.0
2009-04-24 20:19:00,97.02,97.03,97.01,97.02,517200009.0
2009-04-24 20:20:00,97.02,97.02,97.0,97.005,600000007.0
2009-04-24 20:21:00,97.01,97.04,97.01,97.03,456999998.0
2009-04-24 20:22:00,97.03,97.035,97.0,97.0,353799999.0
2009-04-24 20:23:00,97.01,97.03,97.01,97.01,224600001.0
2009-04-24 20:24:00,97.01,97.02,97.0,97.01,487400009.0
2009-04-24 20:25:00,97.01,97.01,97.0,97.0,83399998.0
2009-04-24 20:26:00,96.995,97.0,96.96,96.96,321000005.0
2009-04-24 20:27:00,96.96,97.01,96.96,96.99,409000008.0
2009-04-24 20:28:00,96.99,96.99,96.96,96.96,430200008.0
2009-04-24 20:29:00,96.96,96.98,96.955,96.98,239199999.0
2009-04-24 20:30:00,96.98,97.02,96.96,96.965,292600000.0
2009-04-24 20:31:00,96.965,97.0,96.955,97.0,97200000.0
2009-04-24 20:32:00,97.01,97.035,97.0,97.035,278000000.0
2009-04-24 20:33:00,97.02,97.03,97.02,97.03,260200000.0
2009-04-24 20:34:00,97.03,97.04,97.02,97.04,190399999.0
2009-04-24 20:35:00,97.04,97.06,97.035,97.035,500800007.0
2009-04-24 20:36:00,97.035,97.04,97.03,97.03,101400001.0
2009-04-24 20:37:00,97.03,97.03,97.0,97.005,217800001.0
2009-04-24 20:38:00,97.005,97.01,96.99,96.99,252000000.0
2009-04-24 20:39:00,96.995,97.02,96.99,97.02,310799999.0
2009-04-24 20:40:00,97.02,97.02,97.01,97.01,161200000.0
2009-04-24 20:41:00,97.015,97.02,97.0,97.02,214600000.0
2009-04-24 20:42:00,97.015,97.03,97.01,97.02,352199997.0
2009-04-24 20:43:00,97.02,97.03,97.02,97.02,875399994.0
2009-04-24 20:44:00,97.02,97.035,97.02,97.02,425200006.0
2009-04-24 20:45:00,97.02,97.055,97.02,97.05,319200000.0
2009-04-24 20:46:00,97.05,97.05,97.03,97.03,343800003.0
2009-04-24 20:47:00,97.03,97.03,97.025,97.025,269600006.0
2009-04-24 20:48:00,97.025,97.03,97.025,97.03,120800000.0
2009-04-24 20:49:00,97.03,97.03,96.98,97.005,302399999.0
2009-04-24 20:50:00,97.01,97.03,97.005,97.005,301399997.0
2009-04-24 20:51:00,97.005,97.02,97.005,97.01,413200009.0
2009-04-24 20:52:00,97.015,97.045,97.015,97.04,199599999.0
2009-04-24 20:53:00,97.04,97.05,97.04,97.04,255399995.0
2009-04-24 20:54:00,97.04,97.06,97.04,97.05,284600003.0
2009-04-24 20:55:00,97.05,97.09,97.05,97.08,534800000.0
2009-04-24 20:56:00,97.08,97.09,97.08,97.085,159800000.0
2009-04-24 20:57:00,97.09,97.11,97.09,97.11,140200001.0
2009-04-24 20:58:00,97.11,97.11,97.07,97.075,478300009.0
2009-04-24 20:59:00,97.075,97.075,97.02,97.035,574799999.0
2009-04-24 21:00:00,97.04,97.075,97.03,97.075,348399999.0
2009-04-24 21:01:00,97.075,97.08,97.055,97.055,313399996.0
2009-04-24 21:02:00,97.055,97.06,97.045,97.05,146199999.0
2009-04-24 21:03:00,97.05,97.065,97.04,97.04,49800000.0
2009-04-24 21:04:00,97.05,97.07,97.05,97.06,239600000.0
2009-04-24 21:05:00,97.065,97.08,97.065,97.075,136600000.0
2009-04-24 21:06:00,97.08,97.08,97.065,97.065,120400000.0
2009-04-24 21:07:00,97.075,97.1,97.075,97.1,107799999.0
2009-04-24 21:08:00,97.1,97.135,97.1,97.135,196399998.0
2009-04-24 21:09:00,97.145,97.17,97.145,97.17,121199998.0
2009-04-24 21:10:00,97.15,97.15,97.14,97.14,109199999.0
2009-04-24 21:11:00,97.135,97.15,97.12,97.15,144199999.0
2009-04-24 21:12:00,97.145,97.15,97.14,97.14,129999999.0
2009-04-24 21:13:00,97.135,97.135,97.12,97.12,223200001.0
2009-04-24 21:14:00,97.11,97.11,97.09,97.11,260000000.0
2009-04-24 21:15:00,97.11,97.115,97.11,97.11,73400000.0
2009-04-24 21:16:00,97.115,97.115,97.11,97.11,18800000.0
2009-04-24 21:17:00,97.115,97.115,97.11,97.115,89000000.0
2009-04-24 21:18:00,97.115,97.12,97.11,97.11,275600010.0
2009-04-24 21:19:00,97.115,97.12,97.115,97.12,48000000.0
2009-04-24 21:20:00,97.105,97.11,97.105,97.11,34400000.0
2009-04-24 21:21:00,97.105,97.125,97.105,97.125,136800000.0
2009-04-24 21:22:00,97.13,97.15,97.13,97.135,248199996.0
2009-04-24 21:23:00,97.14,97.15,97.135,97.15,213200002.0
2009-04-24 21:24:00,97.155,97.155,97.15,97.15,24799999.0
2009-04-24 21:25:00,97.15,97.15,97.15,97.15,59199999.0
2009-04-24 21:26:00,97.15,97.15,97.125,97.135,220599999.0
2009-04-24 21:27:00,97.135,97.14,97.135,97.14,93400000.0
2009-04-24 21:28:00,97.135,97.135,97.135,97.135,2400000.0
2009-04-24 21:29:00,97.13,97.13,97.125,97.125,20200000.0
2009-04-24 21:30:00,97.125,97.18,97.125,97.18,396399999.0
2009-04-24 21:31:00,97.17,97.17,97.16,97.16,47200000.0
2009-04-24 21:32:00,97.16,97.16,97.13,97.135,116400000.0
2009-04-24 21:33:00,97.13,97.135,97.125,97.125,137800000.0
2009-04-24 21:34:00,97.13,97.14,97.13,97.13,103400000.0
2009-04-24 21:35:00,97.13,97.14,97.13,97.14,43400000.0
2009-04-24 21:36:00,97.14,97.14,97.1,97.11,81600001.0
2009-04-24 21:37:00,97.105,97.12,97.08,97.08,221800000.0
2009-04-24 21:38:00,97.08,97.085,97.06,97.06,402999999.0
2009-04-24 21:39:00,97.06,97.06,97.03,97.035,300399998.0
2009-04-24 21:40:00,97.035,97.035,96.995,96.995,269400000.0
2009-04-24 21:41:00,96.995,97.005,96.995,97.0,87400000.0
2009-04-24 21:42:00,96.99,97.01,96.99,97.01,164000000.0
2009-04-24 21:43:00,97.005,97.035,97.005,97.025,490399998.0
2009-04-24 21:44:00,97.03,97.075,97.02,97.075,160800001.0
2009-04-24 21:45:00,97.075,97.165,97.075,97.14,408000001.0
2009-04-24 21:46:00,97.13,97.16,97.13,97.16,129199998.0
2009-04-24 21:47:00,97.16,97.165,97.125,97.16,46200000.0
2009-04-24 21:48:00,97.151,97.151,97.147,97.147,139600001.0
2009-04-24 21:49:00,97.16,97.16,97.125,97.16,139600001.0
2009-04-24 21:50:00,97.15,97.15,97.125,97.15,225400000.0
2009-04-24 21:51:00,97.155,97.17,97.15,97.17,61600000.0
2009-04-24 21:52:00,97.17,97.185,97.16,97.17,172399998.0
2009-04-24 21:53:00,97.16,97.17,97.135,97.155,476999998.0
2009-04-24 21:54:00,97.15,97.15,97.12,97.13,77600000.0
2009-04-24 21:55:00,97.13,97.13,97.09,97.09,277199999.0
2009-04-24 21:56:00,97.09,97.1,97.08,97.08,88599997.0
2009-04-24 21:57:00,97.095,97.1,97.085,97.1,153799998.0
2009-04-24 21:58:00,97.09,97.105,97.07,97.09,202599999.0
2009-04-24 21:59:00,97.085,97.115,97.08,97.1,320399999.0
2009-04-24 22:00:00,97.1,97.14,97.1,97.14,106400000.0
2009-04-24 22:01:00,97.13,97.14,97.115,97.14,60000000.0
2009-04-24 22:02:00,97.135,97.14,97.135,97.135,26200000.0
2009-04-24 22:03:00,97.14,97.145,97.135,97.14,22400000.0
2009-04-24 22:04:00,97.145,97.145,97.13,97.13,43000000.0
2009-04-24 22:05:00,97.135,97.135,97.13,97.13,31600000.0
2009-04-24 22:06:00,97.12,97.12,97.12,97.12,7000000.0
2009-04-24 22:07:00,97.12,97.12,97.1,97.12,108000000.0
2009-04-24 22:08:00,97.12,97.12,97.12,97.12,40800000.0
2009-04-24 22:09:00,97.12,97.12,97.12,97.12,3800000.0
2009-04-24 22:10:00,97.13,97.135,97.115,97.13,160200000.0
2009-04-24 22:11:00,97.135,97.14,97.115,97.12,48000000.0
2009-04-24 22:12:00,97.115,97.12,97.115,97.12,9000000.0
2009-04-24 22:13:00,97.12,97.12,97.11,97.115,62599999.0
2009-04-24 22:14:00,97.12,97.125,97.12,97.125,41000000.0
2009-04-24 22:15:00,97.13,97.13,97.13,97.13,20400000.0
2009-04-24 22:16:00,97.13,97.13,97.12,97.13,35800000.0
2009-04-24 22:17:00,97.13,97.145,97.13,97.13,44800000.0
2009-04-24 22:18:00,97.13,97.145,97.13,97.14,54799999.0
2009-04-24 22:19:00,97.14,97.16,97.14,97.16,77000001.0
2009-04-24 22:20:00,97.175,97.175,97.15,97.15,15800000.0
2009-04-24 22:21:00,97.15,97.15,97.15,97.15,6400000.0
2009-04-24 22:23:00,97.15,97.15,97.15,97.15,11600000.0
2009-04-24 22:24:00,97.15,97.15,97.14,97.145,50200000.0
2009-04-24 22:25:00,97.14,97.17,97.135,97.17,148800000.0
2009-04-24 22:26:00,97.17,97.17,97.15,97.165,34000000.0
2009-04-24 22:27:00,97.18,97.18,97.17,97.17,37400000.0
2009-04-24 22:28:00,97.175,97.18,97.165,97.17,135400000.0
2009-04-24 22:29:00,97.17,97.18,97.17,97.18,21800000.0
2009-04-24 22:30:00,97.18,97.2,97.16,97.195,148200000.0
2009-04-24 22:31:00,97.195,97.195,97.165,97.18,215900000.0
2009-04-24 22:32:00,97.17,97.185,97.165,97.17,146800000.0
2009-04-24 22:33:00,97.17,97.17,97.17,97.17,18000000.0
2009-04-24 22:34:00,97.161,97.161,97.161,97.161,73000000.0
2009-04-24 22:35:00,97.17,97.17,97.16,97.16,73000000.0
2009-04-24 22:36:00,97.17,97.17,97.145,97.145,18000000.0
2009-04-24 22:37:00,97.15,97.15,97.125,97.14,129800000.0
2009-04-24 22:39:00,97.135,97.14,97.105,97.11,21400000.0
2009-04-24 22:40:00,97.1,97.11,97.1,97.1,161200001.0
2009-04-24 22:41:00,97.1,97.11,97.1,97.105,90200000.0
2009-04-24 22:42:00,97.105,97.11,97.105,97.11,77600000.0
2009-04-24 22:43:00,97.105,97.115,97.1,97.105,77000000.0
2009-04-24 22:44:00,97.11,97.115,97.11,97.115,13000000.0
2009-04-24 22:45:00,97.11,97.13,97.11,97.12,77200000.0
2009-04-24 22:46:00,97.125,97.15,97.11,97.15,65200000.0
2009-04-24 22:47:00,97.13,97.16,97.13,97.16,33200000.0
2009-04-24 22:48:00,97.17,97.2,97.15,97.18,126999999.0
2009-04-24 22:49:00,97.18,97.2,97.175,97.2,70600000.0
2009-04-24 22:50:00,97.19,97.21,97.185,97.2,106800000.0
2009-04-24 22:51:00,97.195,97.195,97.18,97.18,16200000.0
2009-04-24 22:52:00,97.19,97.205,97.18,97.2,36400000.0
2009-04-24 22:54:00,97.196,97.196,97.196,97.196,37000000.0
2009-04-24 22:55:00,97.21,97.23,97.21,97.23,37000000.0
2009-04-24 22:56:00,97.22,97.22,97.175,97.175,38400000.0
2009-04-24 22:57:00,97.125,97.14,97.125,97.14,39000000.0
2009-04-24 22:58:00,97.125,97.185,97.115,97.16,89600000.0
2009-04-24 22:59:00,97.145,97.16,97.125,97.15,158399999.0
2009-04-26 23:01:00,96.8,96.8,96.785,96.8,6400000.0
2009-04-26 23:02:00,96.815,96.815,96.785,96.785,4800000.0
2009-04-26 23:03:00,96.785,96.79,96.785,96.785,6000000.0
2009-04-26 23:04:00,96.775,96.79,96.775,96.785,9200000.0
2009-04-26 23:05:00,96.795,96.795,96.795,96.795,2400000.0
2009-04-26 23:07:00,96.79,96.795,96.75,96.75,26200000.0
2009-04-26 23:08:00,96.755,96.795,96.74,96.78,54200000.0
2009-04-26 23:09:00,96.775,96.78,96.75,96.77,68200000.0
2009-04-26 23:10:00,96.77,96.77,96.76,96.76,15200000.0
2009-04-26 23:11:00,96.75,96.765,96.745,96.745,22000000.0
2009-04-26 23:12:00,96.75,96.76,96.75,96.76,7800000.0
2009-04-26 23:13:00,96.76,96.765,96.755,96.765,14000000.0
2009-04-26 23:14:00,96.82,96.825,96.76,96.765,59200000.0
2009-04-26 23:15:00,96.765,96.77,96.765,96.765,26800000.0
2009-04-26 23:16:00,96.765,96.765,96.765,96.765,41600000.0
2009-04-26 23:17:00,96.77,96.77,96.765,96.77,13200000.0
2009-04-26 23:18:00,96.765,96.765,96.76,96.76,53200000.0
2009-04-26 23:19:00,96.76,96.76,96.75,96.75,42400000.0
2009-04-26 23:20:00,96.75,96.76,96.75,96.755,52400000.0
2009-04-26 23:22:00,96.765,96.77,96.765,96.77,16000000.0
2009-04-26 23:23:00,96.77,96.77,96.755,96.76,6400000.0
2009-04-26 23:27:00,96.76,96.76,96.76,96.76,5800000.0
2009-04-26 23:28:00,96.77,96.77,96.77,96.77,5200000.0
2009-04-26 23:29:00,96.77,96.77,96.76,96.76,21400000.0
2009-04-26 23:30:00,96.765,96.77,96.76,96.77,50000000.0
2009-04-26 23:31:00,96.775,96.775,96.775,96.775,7200000.0
2009-04-26 23:32:00,96.775,96.82,96.775,96.81,24200000.0
2009-04-26 23:33:00,96.81,96.81,96.81,96.81,5200000.0
2009-04-26 23:34:00,96.81,96.81,96.81,96.81,10400000.0
2009-04-26 23:35:00,96.815,96.82,96.81,96.82,12400000.0
2009-04-26 23:38:00,96.82,96.87,96.81,96.83,110200000.0
2009-04-26 23:39:00,96.835,96.86,96.82,96.82,33800000.0
2009-04-26 23:40:00,96.825,96.825,96.825,96.825,1200000.0
2009-04-26 23:42:00,96.825,96.83,96.825,96.83,8200000.0
2009-04-26 23:46:00,96.82,96.82,96.82,96.82,8200000.0
2009-04-26 23:50:00,96.815,96.815,96.81,96.81,25400000.0
2009-04-26 23:52:00,96.81,96.81,96.81,96.81,6400000.0
2009-04-26 23:53:00,96.81,96.82,96.81,96.82,19200000.0
2009-04-26 23:54:00,96.81,96.81,96.8,96.8,8800000.0
2009-04-26 23:56:00,96.8,96.825,96.8,96.825,13400000.0
2009-04-26 23:57:00,96.825,96.825,96.825,96.825,2400000.0
2009-04-26 23:58:00,96.825,96.825,96.825,96.825,1200000.0
2009-04-26 23:59:00,96.82,96.845,96.81,96.835,115899999.0
2009-04-27 00:00:00,96.825,96.84,96.815,96.83,66800000.0
2009-04-27 00:01:00,96.815,96.825,96.81,96.81,60600000.0
2009-04-27 00:02:00,96.81,96.865,96.795,96.82,102000000.0
2009-04-27 00:03:00,96.805,96.82,96.795,96.805,144200000.0
2009-04-27 00:04:00,96.805,96.805,96.77,96.775,83400000.0
2009-04-27 00:05:00,96.755,96.755,96.71,96.71,147600000.0
2009-04-27 00:06:00,96.71,96.725,96.705,96.71,116800000.0
2009-04-27 00:07:00,96.715,96.8,96.705,96.735,197700000.0
2009-04-27 00:08:00,96.735,96.785,96.72,96.765,128000000.0
2009-04-27 00:09:00,96.755,96.795,96.755,96.795,34800000.0
2009-04-27 00:10:00,96.795,96.805,96.745,96.765,140300000.0
2009-04-27 00:11:00,96.76,96.775,96.755,96.775,97600000.0
2009-04-27 00:12:00,96.775,96.78,96.77,96.775,59600000.0
2009-04-27 00:13:00,96.77,96.77,96.75,96.76,40800000.0
2009-04-27 00:14:00,96.75,96.765,96.74,96.75,204800000.0
2009-04-27 00:15:00,96.755,96.765,96.75,96.755,26200000.0
2009-04-27 00:16:00,96.755,96.77,96.755,96.765,16600000.0
2009-04-27 00:17:00,96.76,96.79,96.76,96.79,62200000.0
2009-04-27 00:18:00,96.795,96.795,96.79,96.79,52400000.0
2009-04-27 00:19:00,96.79,96.8,96.78,96.785,56000000.0
2009-04-27 00:20:00,96.785,96.785,96.765,96.775,78900000.0
2009-04-27 00:21:00,96.775,96.8,96.77,96.775,94000000.0
2009-04-27 00:22:00,96.775,96.775,96.755,96.77,95400000.0
2009-04-27 00:23:00,96.77,96.78,96.765,96.77,55000000.0
2009-04-27 00:24:00,96.775,96.775,96.735,96.745,243900000.0
2009-04-27 00:25:00,96.75,96.76,96.72,96.76,127000000.0
2009-04-27 00:26:00,96.76,96.785,96.75,96.785,98200000.0
2009-04-27 00:27:00,96.785,96.805,96.755,96.765,189600000.0
2009-04-27 00:28:00,96.78,96.78,96.765,96.77,68200000.0
2009-04-27 00:29:00,96.775,96.775,96.76,96.76,29400000.0
2009-04-27 00:30:00,96.765,96.775,96.76,96.775,47600000.0
2009-04-27 00:31:00,96.78,96.79,96.745,96.755,163600000.0
2009-04-27 00:32:00,96.75,96.76,96.73,96.735,104400000.0
2009-04-27 00:33:00,96.735,96.745,96.715,96.715,80800000.0
2009-04-27 00:34:00,96.72,96.755,96.695,96.715,125700000.0
2009-04-27 00:35:00,96.755,96.755,96.725,96.745,75400000.0
2009-04-27 00:36:00,96.735,96.755,96.72,96.72,119200000.0
2009-04-27 00:37:00,96.72,96.755,96.72,96.755,159400000.0
2009-04-27 00:38:00,96.755,96.765,96.735,96.76,91400000.0
2009-04-27 00:39:00,96.765,96.775,96.745,96.745,24800000.0
2009-04-27 00:40:00,96.745,96.765,96.745,96.755,27200000.0
2009-04-27 00:41:00,96.755,96.765,96.755,96.765,24000000.0
2009-04-27 00:42:00,96.765,96.765,96.765,96.765,7800000.0
2009-04-27 00:43:00,96.77,96.78,96.77,96.78,25400000.0
2009-04-27 00:44:00,96.78,96.78,96.755,96.755,16400000.0
2009-04-27 00:45:00,96.755,96.765,96.755,96.755,17200000.0
2009-04-27 00:46:00,96.755,96.755,96.755,96.755,2400000.0
2009-04-27 00:47:00,96.765,96.775,96.75,96.77,66200000.0
2009-04-27 00:48:00,96.755,96.785,96.75,96.775,117000000.0
2009-04-27 00:49:00,96.775,96.775,96.74,96.74,57600000.0
2009-04-27 00:50:00,96.735,96.74,96.72,96.735,65000000.0
2009-04-27 00:51:00,96.735,96.735,96.69,96.7,291400000.0
2009-04-27 00:52:00,96.7,96.715,96.7,96.7,122800000.0
2009-04-27 00:53:00,96.715,96.715,96.68,96.7,242400000.0
2009-04-27 00:54:00,96.705,96.71,96.685,96.7,218200000.0
2009-04-27 00:55:00,96.7,96.705,96.685,96.7,116400000.0
2009-04-27 00:56:00,96.705,96.71,96.705,96.705,36600000.0
2009-04-27 00:57:00,96.705,96.705,96.685,96.7,92400000.0
2009-04-27 00:58:00,96.7,96.705,96.675,96.7,90800000.0
2009-04-27 00:59:00,96.705,96.71,96.7,96.705,44000000.0
2009-04-27 01:00:00,96.7,96.725,96.69,96.725,70200001.0
2009-04-27 01:01:00,96.725,96.735,96.68,96.7,176400000.0
2009-04-27 01:02:00,96.695,96.715,96.685,96.715,88600000.0
2009-04-27 01:03:00,96.715,96.72,96.71,96.71,53400000.0
2009-04-27 01:04:00,96.71,96.725,96.68,96.68,121000000.0
2009-04-27 01:05:00,96.7,96.71,96.7,96.71,11400000.0
2009-04-27 01:06:00,96.72,96.72,96.695,96.695,33400000.0
2009-04-27 01:07:00,96.695,96.705,96.695,96.705,62600000.0
2009-04-27 01:08:00,96.705,96.705,96.69,96.705,41900000.0
2009-04-27 01:09:00,96.705,96.71,96.7,96.705,20200000.0
2009-04-27 01:10:00,96.7,96.73,96.7,96.725,66000000.0
2009-04-27 01:11:00,96.715,96.75,96.715,96.75,97400000.0
2009-04-27 01:12:00,96.75,96.76,96.73,96.73,90000000.0
2009-04-27 01:13:00,96.73,96.78,96.73,96.78,149700000.0
2009-04-27 01:14:00,96.78,96.795,96.78,96.795,35600000.0
2009-04-27 01:15:00,96.78,96.81,96.78,96.785,127600000.0
2009-04-27 01:16:00,96.78,96.83,96.78,96.795,93200000.0
2009-04-27 01:17:00,96.795,96.825,96.795,96.82,98600000.0
2009-04-27 01:18:00,96.815,96.815,96.795,96.795,70700000.0
2009-04-27 01:19:00,96.8,96.815,96.8,96.805,56800000.0
2009-04-27 01:20:00,96.805,96.84,96.8,96.835,64400000.0
2009-04-27 01:21:00,96.84,96.88,96.835,96.855,245000000.0
2009-04-27 01:22:00,96.85,96.85,96.835,96.835,35200000.0
2009-04-27 01:23:00,96.835,96.835,96.835,96.835,68000000.0
2009-04-27 01:24:00,96.835,96.835,96.835,96.835,26000000.0
2009-04-27 01:25:00,96.835,96.845,96.805,96.83,274600000.0
2009-04-27 01:26:00,96.83,96.84,96.785,96.785,220799999.0
2009-04-27 01:27:00,96.785,96.815,96.78,96.78,157999998.0
2009-04-27 01:28:00,96.78,96.78,96.745,96.755,122200000.0
2009-04-27 01:29:00,96.76,96.76,96.7,96.745,356600001.0
2009-04-27 01:30:00,96.75,96.77,96.695,96.705,351399998.0
2009-04-27 01:31:00,96.71,96.72,96.69,96.715,327799995.0
2009-04-27 01:32:00,96.715,96.715,96.7,96.715,90400000.0
2009-04-27 01:33:00,96.71,96.715,96.7,96.7,202400000.0
2009-04-27 01:34:00,96.7,96.7,96.665,96.67,271999999.0
2009-04-27 01:35:00,96.67,96.68,96.655,96.68,239000000.0
2009-04-27 01:36:00,96.69,96.71,96.69,96.7,108400000.0
2009-04-27 01:37:00,96.7,96.715,96.7,96.7,108400000.0
2009-04-27 01:38:00,96.7,96.7,96.69,96.69,102400000.0
2009-04-27 01:39:00,96.69,96.69,96.655,96.655,630200000.0
2009-04-27 01:40:00,96.66,96.7,96.66,96.7,121400000.0
2009-04-27 01:41:00,96.695,96.76,96.69,96.73,808200000.0
2009-04-27 01:42:00,96.73,96.75,96.73,96.74,120800000.0
2009-04-27 01:43:00,96.74,96.75,96.725,96.735,140000000.0
2009-04-27 01:44:00,96.735,96.735,96.725,96.735,177600000.0
2009-04-27 01:45:00,96.735,96.75,96.725,96.735,208000000.0
2009-04-27 01:46:00,96.735,96.745,96.675,96.685,334800000.0
2009-04-27 01:47:00,96.685,96.685,96.64,96.66,371600000.0
2009-04-27 01:48:00,96.65,96.655,96.62,96.635,590900000.0
2009-04-27 01:49:00,96.635,96.65,96.615,96.645,464600000.0
2009-04-27 01:50:00,96.645,96.7,96.645,96.675,529900000.0
2009-04-27 01:51:00,96.685,96.725,96.685,96.725,204400000.0
2009-04-27 01:52:00,96.73,96.765,96.72,96.72,274000000.0
2009-04-27 01:53:00,96.72,96.735,96.715,96.73,141400000.0
2009-04-27 01:54:00,96.725,96.795,96.725,96.755,287800000.0
2009-04-27 01:55:00,96.76,96.76,96.72,96.735,109800000.0
2009-04-27 01:56:00,96.73,96.735,96.715,96.735,95200000.0
2009-04-27 01:57:00,96.735,96.76,96.725,96.735,133000000.0
2009-04-27 01:58:00,96.735,96.745,96.73,96.745,96200000.0
2009-04-27 01:59:00,96.74,96.745,96.735,96.74,51000000.0
2009-04-27 02:00:00,96.73,96.765,96.725,96.74,209800000.0
2009-04-27 02:01:00,96.74,96.775,96.73,96.74,272600000.0
2009-04-27 02:02:00,96.74,96.78,96.74,96.77,220800000.0
2009-04-27 02:03:00,96.77,96.79,96.765,96.78,155600000.0
2009-04-27 02:04:00,96.785,96.805,96.785,96.8,171800000.0
2009-04-27 02:05:00,96.795,96.85,96.785,96.84,321000000.0
2009-04-27 02:06:00,96.83,96.85,96.825,96.84,289200003.0
2009-04-27 02:07:00,96.835,96.9,96.835,96.89,489400001.0
2009-04-27 02:08:00,96.895,96.9,96.84,96.855,326200001.0
2009-04-27 02:09:00,96.86,96.895,96.86,96.895,205000000.0
2009-04-27 02:10:00,96.89,96.89,96.85,96.87,306200001.0
2009-04-27 02:11:00,96.865,96.875,96.85,96.85,451200000.0
2009-04-27 02:12:00,96.85,96.86,96.82,96.83,236200000.0
2009-04-27 02:13:00,96.83,96.845,96.81,96.83,371800003.0
2009-04-27 02:14:00,96.83,96.89,96.82,96.845,438399999.0
2009-04-27 02:15:00,96.845,96.865,96.84,96.85,318600000.0
2009-04-27 02:16:00,96.85,96.905,96.85,96.885,258400000.0
2009-04-27 02:17:00,96.89,96.89,96.85,96.855,400999998.0
2009-04-27 02:18:00,96.855,96.86,96.84,96.84,207999999.0
2009-04-27 02:19:00,96.84,96.86,96.84,96.85,152200000.0
2009-04-27 02:20:00,96.84,96.845,96.805,96.82,249000002.0
2009-04-27 02:21:00,96.82,96.835,96.82,96.82,238000000.0
2009-04-27 02:22:00,96.82,96.82,96.79,96.81,138800000.0
2009-04-27 02:23:00,96.81,96.83,96.8,96.82,318200000.0
2009-04-27 02:24:00,96.82,96.835,96.81,96.82,268500000.0
2009-04-27 02:25:00,96.82,96.825,96.79,96.79,414200000.0
2009-04-27 02:26:00,96.805,96.81,96.8,96.8,224200000.0
2009-04-27 02:27:00,96.81,96.81,96.8,96.81,69600000.0
2009-04-27 02:28:00,96.81,96.865,96.81,96.85,157600000.0
2009-04-27 02:29:00,96.84,96.85,96.835,96.845,141999999.0
2009-04-27 02:30:00,96.84,96.84,96.805,96.81,383800000.0
2009-04-27 02:31:00,96.81,96.82,96.785,96.8,249099999.0
2009-04-27 02:32:00,96.8,96.835,96.8,96.82,234800001.0
2009-04-27 02:33:00,96.82,96.835,96.8,96.81,143200000.0
2009-04-27 02:34:00,96.81,96.83,96.81,96.825,125800000.0
2009-04-27 02:35:00,96.825,96.865,96.82,96.86,241400000.0
2009-04-27 02:36:00,96.86,96.88,96.86,96.88,56800000.0
2009-04-27 02:37:00,96.885,96.9,96.87,96.895,137200000.0
2009-04-27 02:38:00,96.895,96.915,96.895,96.915,97600000.0
2009-04-27 02:39:00,96.915,96.93,96.91,96.92,181600000.0
2009-04-27 02:40:00,96.925,96.93,96.92,96.925,111200000.0
2009-04-27 02:41:00,96.925,96.94,96.905,96.92,236400000.0
2009-04-27 02:42:00,96.92,96.92,96.88,96.88,261800001.0
2009-04-27 02:43:00,96.88,96.91,96.88,96.91,147800001.0
2009-04-27 02:44:00,96.9,96.91,96.89,96.89,132200000.0
2009-04-27 02:45:00,96.88,96.89,96.88,96.88,98600000.0
2009-04-27 02:46:00,96.88,96.9,96.88,96.9,108600000.0
2009-04-27 02:47:00,96.89,96.905,96.885,96.9,165200000.0
2009-04-27 02:48:00,96.905,96.905,96.895,96.905,179200000.0
2009-04-27 02:49:00,96.905,96.91,96.9,96.9,164000000.0
2009-04-27 02:50:00,96.9,96.915,96.895,96.905,137600000.0
2009-04-27 02:51:00,96.9,96.94,96.89,96.94,320000000.0
2009-04-27 02:52:00,96.94,96.975,96.93,96.97,261000001.0
2009-04-27 02:53:00,96.98,97.0,96.955,96.955,416400003.0
2009-04-27 02:54:00,96.955,96.97,96.915,96.96,371209981.0
2009-04-27 02:55:00,96.96,96.97,96.93,96.93,222600000.0
2009-04-27 02:56:00,96.93,96.94,96.91,96.94,178600000.0
2009-04-27 02:57:00,96.945,96.96,96.93,96.945,414200000.0
2009-04-27 02:58:00,96.94,96.945,96.93,96.93,159200000.0
2009-04-27 02:59:00,96.93,96.95,96.93,96.94,102600000.0
2009-04-27 03:00:00,96.94,96.94,96.93,96.93,185400000.0
2009-04-27 03:01:00,96.935,96.935,96.9,96.905,300400000.0
2009-04-27 03:02:00,96.905,96.915,96.895,96.905,134800000.0
2009-04-27 03:03:00,96.905,96.925,96.905,96.925,72600000.0
2009-04-27 03:04:00,96.93,96.955,96.93,96.935,86400000.0
2009-04-27 03:05:00,96.935,96.94,96.92,96.935,165800000.0
2009-04-27 03:06:00,96.935,97.02,96.935,97.005,439400000.0
2009-04-27 03:07:00,97.0,97.0,96.95,96.965,266200000.0
2009-04-27 03:08:00,96.965,96.965,96.95,96.965,144800000.0
2009-04-27 03:09:00,96.965,96.98,96.955,96.965,489400000.0
2009-04-27 03:10:00,96.97,96.97,96.94,96.955,301400000.0
2009-04-27 03:11:00,96.955,96.955,96.945,96.945,261200001.0
2009-04-27 03:12:00,96.945,96.945,96.925,96.935,207000000.0
2009-04-27 03:13:00,96.92,96.935,96.92,96.93,281800001.0
2009-04-27 03:14:00,96.93,96.98,96.93,96.98,396200001.0
2009-04-27 03:15:00,96.98,97.0,96.955,96.96,243800000.0
2009-04-27 03:16:00,96.96,96.975,96.955,96.975,98000000.0
2009-04-27 03:17:00,96.975,97.025,96.975,97.015,182400000.0
2009-04-27 03:18:00,97.01,97.015,96.99,97.0,246799999.0
2009-04-27 03:19:00,97.0,97.0,96.955,96.965,72600000.0
2009-04-27 03:20:00,96.97,96.99,96.96,96.975,120800000.0
2009-04-27 03:21:00,96.98,96.98,96.96,96.975,61200000.0
2009-04-27 03:22:00,96.975,96.98,96.975,96.98,20600000.0
2009-04-27 03:23:00,96.97,96.97,96.96,96.96,32800000.0
2009-04-27 03:24:00,96.96,96.965,96.945,96.955,176200000.0
2009-04-27 03:25:00,96.955,96.955,96.93,96.935,136800000.0
2009-04-27 03:26:00,96.94,96.94,96.925,96.935,64400000.0
2009-04-27 03:27:00,96.955,96.96,96.945,96.955,36800000.0
2009-04-27 03:28:00,96.955,96.955,96.935,96.935,22200000.0
2009-04-27 03:29:00,96.94,96.94,96.925,96.925,31200000.0
2009-04-27 03:30:00,96.925,96.95,96.91,96.95,336399997.0
2009-04-27 03:31:00,96.945,96.95,96.94,96.945,85800000.0
2009-04-27 03:32:00,96.945,96.945,96.93,96.94,64400000.0
2009-04-27 03:33:00,96.935,96.985,96.935,96.985,162200000.0
2009-04-27 03:34:00,96.985,97.015,96.97,96.98,451499999.0
2009-04-27 03:35:00,96.98,96.985,96.97,96.97,532200013.0
2009-04-27 03:36:00,96.98,97.035,96.97,96.99,1022600002.0
2009-04-27 03:37:00,96.99,97.0,96.99,96.99,156600000.0
2009-04-27 03:38:00,96.995,96.995,96.98,96.98,194700000.0
2009-04-27 03:39:00,96.98,97.01,96.98,97.0,481200005.0
2009-04-27 03:40:00,97.0,97.015,96.99,97.015,192199999.0
2009-04-27 03:41:00,97.02,97.07,97.02,97.05,320799999.0
2009-04-27 03:42:00,97.05,97.06,97.03,97.04,129900000.0
2009-04-27 03:43:00,97.03,97.095,97.03,97.08,345200001.0
2009-04-27 03:44:00,97.075,97.11,97.055,97.09,288800000.0
2009-04-27 03:45:00,97.09,97.11,97.075,97.1,399000000.0
2009-04-27 03:46:00,97.095,97.095,97.09,97.09,95000000.0
2009-04-27 03:47:00,97.09,97.1,97.06,97.06,526599998.0
2009-04-27 03:48:00,97.06,97.09,97.06,97.08,432999999.0
2009-04-27 03:49:00,97.08,97.09,97.06,97.07,485200008.0
2009-04-27 03:50:00,97.07,97.085,97.06,97.085,576600005.0
2009-04-27 03:51:00,97.085,97.09,97.06,97.06,306000004.0
2009-04-27 03:52:00,97.065,97.09,97.06,97.09,308000001.0
2009-04-27 03:53:00,97.09,97.09,97.08,97.09,365200005.0
2009-04-27 03:54:00,97.09,97.09,97.06,97.07,466400000.0
2009-04-27 03:55:00,97.07,97.075,97.05,97.07,539200002.0
2009-04-27 03:56:00,97.065,97.07,97.05,97.05,167200000.0
2009-04-27 03:57:00,97.05,97.055,97.04,97.05,293600000.0
2009-04-27 03:58:00,97.04,97.04,97.03,97.03,53000000.0
2009-04-27 03:59:00,97.02,97.02,97.0,97.005,251400000.0
2009-04-27 04:00:00,97.0,97.015,96.985,97.015,262399997.0
2009-04-27 04:01:00,97.015,97.065,97.01,97.065,462199996.0
2009-04-27 04:02:00,97.055,97.06,97.05,97.05,636999999.0
2009-04-27 04:03:00,97.05,97.07,97.03,97.03,417600005.0
2009-04-27 04:04:00,97.03,97.035,96.98,96.985,673300009.0
2009-04-27 04:05:00,96.99,97.0,96.97,96.97,434000007.0
2009-04-27 04:06:00,96.965,96.98,96.95,96.96,523599998.0
2009-04-27 04:08:00,96.96,96.965,96.905,96.91,976100016.0
2009-04-27 04:09:00,96.9,96.935,96.89,96.91,694400001.0
2009-04-27 04:10:00,96.91,96.91,96.89,96.91,762000008.0
2009-04-27 04:11:00,96.915,96.92,96.9,96.9,802800008.0
2009-04-27 04:12:00,96.91,96.91,96.89,96.9,647400007.0
2009-04-27 04:13:00,96.9,96.925,96.9,96.92,574399999.0
2009-04-27 04:14:00,96.92,96.93,96.92,96.925,136800002.0
2009-04-27 04:15:00,96.925,96.93,96.91,96.93,290600000.0
2009-04-27 04:16:00,96.925,96.935,96.91,96.925,582300002.0
2009-04-27 04:17:00,96.93,96.95,96.925,96.93,279199999.0
2009-04-27 04:18:00,96.93,96.945,96.925,96.94,279800000.0
2009-04-27 04:19:00,96.94,96.965,96.935,96.965,450200001.0
2009-04-27 04:20:00,96.965,96.965,96.93,96.93,369000001.0
2009-04-27 04:21:00,96.935,96.975,96.935,96.97,226200001.0
2009-04-27 04:22:00,96.97,96.98,96.95,96.96,430400003.0
2009-04-27 04:23:00,96.97,96.97,96.93,96.93,339000000.0
2009-04-27 04:24:00,96.935,96.945,96.925,96.945,205700001.0
2009-04-27 04:25:00,96.94,96.94,96.935,96.935,96400000.0
2009-04-27 04:26:00,96.94,96.945,96.94,96.94,120000003.0
2009-04-27 04:27:00,96.935,96.945,96.935,96.945,91000001.0
2009-04-27 04:28:00,96.94,96.94,96.925,96.935,60400000.0
2009-04-27 04:29:00,96.93,96.935,96.9,96.9,514999998.0
2009-04-27 04:30:00,96.9,96.925,96.9,96.91,292899997.0
2009-04-27 04:31:00,96.915,96.915,96.865,96.88,597799999.0
2009-04-27 04:32:00,96.875,96.895,96.865,96.87,601300002.0
2009-04-27 04:33:00,96.87,96.88,96.86,96.87,423299999.0
2009-04-27 04:34:00,96.87,96.88,96.86,96.865,281600001.0
2009-04-27 04:35:00,96.865,96.87,96.855,96.86,75800000.0
2009-04-27 04:36:00,96.865,96.865,96.835,96.845,350900004.0
2009-04-27 04:37:00,96.845,96.85,96.84,96.85,293400000.0
2009-04-27 04:38:00,96.825,96.84,96.815,96.815,340799998.0
2009-04-27 04:39:00,96.815,96.855,96.815,96.855,144600000.0
2009-04-27 04:40:00,96.855,96.855,96.825,96.83,369000003.0
2009-04-27 04:41:00,96.835,96.84,96.81,96.815,396899999.0
2009-04-27 04:42:00,96.815,96.825,96.8,96.825,323400001.0
2009-04-27 04:43:00,96.82,96.835,96.81,96.825,123000000.0
2009-04-27 04:44:00,96.825,96.825,96.8,96.815,425800000.0
2009-04-27 04:45:00,96.815,96.82,96.77,96.78,388600003.0
2009-04-27 04:46:00,96.78,96.81,96.76,96.77,813500000.0
2009-04-27 04:47:00,96.77,96.78,96.76,96.765,538500005.0
2009-04-27 04:48:00,96.78,96.78,96.74,96.765,681500013.0
2009-04-27 04:49:00,96.775,96.78,96.75,96.76,466000002.0
2009-04-27 04:50:00,96.76,96.78,96.76,96.78,125600000.0
2009-04-27 04:51:00,96.785,96.805,96.785,96.805,111200002.0
2009-04-27 04:52:00,96.81,96.815,96.805,96.81,87800000.0
2009-04-27 04:53:00,96.81,96.81,96.8,96.81,132400001.0
2009-04-27 04:54:00,96.81,96.81,96.8,96.8,179200002.0
2009-04-27 04:55:00,96.79,96.795,96.77,96.77,324800001.0
2009-04-27 04:56:00,96.765,96.78,96.73,96.74,506000007.0
2009-04-27 04:57:00,96.74,96.77,96.74,96.76,321000001.0
2009-04-27 04:58:00,96.77,96.78,96.76,96.78,289000003.0
2009-04-27 04:59:00,96.78,96.78,96.77,96.78,115400000.0
2009-04-27 05:00:00,96.78,96.78,96.75,96.76,357900001.0
2009-04-27 05:01:00,96.76,96.76,96.735,96.745,353199998.0
2009-04-27 05:02:00,96.75,96.76,96.75,96.75,186200001.0
2009-04-27 05:03:00,96.75,96.755,96.74,96.755,242000000.0
2009-04-27 05:04:00,96.755,96.77,96.75,96.76,85200000.0
2009-04-27 05:05:00,96.76,96.76,96.75,96.75,149599998.0
2009-04-27 05:06:00,96.75,96.77,96.75,96.75,259399998.0
2009-04-27 05:07:00,96.755,96.765,96.75,96.75,84199999.0
2009-04-27 05:08:00,96.76,96.77,96.755,96.765,93000000.0
2009-04-27 05:09:00,96.765,96.79,96.765,96.79,99000000.0
2009-04-27 05:10:00,96.79,96.8,96.785,96.79,223000001.0
2009-04-27 05:11:00,96.79,96.8,96.785,96.785,80000000.0
2009-04-27 05:12:00,96.78,96.79,96.78,96.785,109600001.0
2009-04-27 05:13:00,96.785,96.785,96.78,96.785,106800001.0
2009-04-27 05:14:00,96.785,96.79,96.77,96.775,61400000.0
2009-04-27 05:15:00,96.775,96.78,96.77,96.775,69000001.0
2009-04-27 05:16:00,96.77,96.77,96.765,96.765,128600001.0
2009-04-27 05:17:00,96.765,96.775,96.76,96.77,305400001.0
2009-04-27 05:18:00,96.77,96.78,96.765,96.765,102600000.0
2009-04-27 05:19:00,96.755,96.77,96.755,96.77,208200000.0
2009-04-27 05:20:00,96.77,96.79,96.77,96.79,97000001.0
2009-04-27 05:21:00,96.79,96.79,96.78,96.78,86600000.0
2009-04-27 05:22:00,96.77,96.78,96.765,96.78,150200002.0
2009-04-27 05:23:00,96.78,96.78,96.78,96.78,19200000.0
2009-04-27 05:24:00,96.78,96.78,96.765,96.77,338600004.0
2009-04-27 05:25:00,96.765,96.78,96.76,96.76,273400002.0
2009-04-27 05:26:00,96.76,96.78,96.75,96.78,479400007.0
2009-04-27 05:27:00,96.77,96.77,96.755,96.76,236400000.0
2009-04-27 05:28:00,96.755,96.765,96.755,96.755,292400001.0
2009-04-27 05:29:00,96.76,96.76,96.755,96.76,36800000.0
2009-04-27 05:30:00,96.76,96.77,96.76,96.77,60000000.0
2009-04-27 05:31:00,96.775,96.775,96.765,96.765,135400003.0
2009-04-27 05:32:00,96.765,96.765,96.765,96.765,55200000.0
2009-04-27 05:33:00,96.765,96.77,96.765,96.77,205199999.0
2009-04-27 05:34:00,96.765,96.765,96.76,96.76,83400001.0
2009-04-27 05:35:00,96.76,96.775,96.76,96.77,114600002.0
2009-04-27 05:36:00,96.765,96.78,96.76,96.76,522399997.0
2009-04-27 05:37:00,96.76,96.78,96.76,96.76,180600003.0
2009-04-27 05:38:00,96.76,96.77,96.745,96.75,250000003.0
2009-04-27 05:39:00,96.75,96.75,96.735,96.74,328000000.0
2009-04-27 05:40:00,96.73,96.73,96.705,96.71,476400006.0
2009-04-27 05:41:00,96.71,96.71,96.7,96.71,349999998.0
2009-04-27 05:42:00,96.71,96.71,96.69,96.71,608899996.0
2009-04-27 05:43:00,96.72,96.72,96.68,96.685,611200002.0
2009-04-27 05:44:00,96.68,96.715,96.68,96.7,393300007.0
2009-04-27 05:45:00,96.7,96.7,96.67,96.69,477999999.0
2009-04-27 05:46:00,96.69,96.7,96.69,96.695,184800002.0
2009-04-27 05:47:00,96.69,96.69,96.655,96.66,450799998.0
2009-04-27 05:48:00,96.66,96.67,96.655,96.67,127200000.0
2009-04-27 05:49:00,96.67,96.67,96.61,96.62,1021599882.0
2009-04-27 05:50:00,96.62,96.655,96.615,96.655,371500002.0
2009-04-27 05:51:00,96.655,96.67,96.655,96.66,172000000.0
2009-04-27 05:52:00,96.655,96.66,96.64,96.65,227400000.0
2009-04-27 05:53:00,96.65,96.66,96.615,96.615,583400004.0
2009-04-27 05:54:00,96.62,96.63,96.615,96.63,133600003.0
2009-04-27 05:55:00,96.62,96.62,96.53,96.555,677799997.0
2009-04-27 05:56:00,96.55,96.56,96.52,96.56,657700000.0
2009-04-27 05:57:00,96.565,96.58,96.56,96.57,315200000.0
2009-04-27 05:58:00,96.57,96.58,96.55,96.575,128600000.0
2009-04-27 05:59:00,96.575,96.605,96.57,96.6,253200000.0
2009-04-27 06:00:00,96.6,96.6,96.57,96.575,228399998.0
2009-04-27 06:01:00,96.575,96.585,96.57,96.585,57800001.0
2009-04-27 06:02:00,96.58,96.58,96.525,96.54,606800003.0
2009-04-27 06:03:00,96.53,96.54,96.52,96.53,570800005.0
2009-04-27 06:04:00,96.54,96.54,96.52,96.54,253600006.0
2009-04-27 06:05:00,96.55,96.59,96.54,96.59,230800001.0
2009-04-27 06:06:00,96.58,96.58,96.55,96.56,521800001.0
2009-04-27 06:07:00,96.56,96.59,96.56,96.57,234200000.0
2009-04-27 06:08:00,96.575,96.585,96.57,96.58,97600000.0
2009-04-27 06:09:00,96.58,96.59,96.57,96.59,201000000.0
2009-04-27 06:10:00,96.59,96.61,96.59,96.6,310600002.0
2009-04-27 06:11:00,96.6,96.635,96.6,96.625,323400001.0
2009-04-27 06:12:00,96.63,96.635,96.59,96.61,572199997.0
2009-04-27 06:13:00,96.61,96.615,96.6,96.615,138400000.0
2009-04-27 06:14:00,96.61,96.61,96.61,96.61,138800003.0
2009-04-27 06:15:00,96.615,96.62,96.61,96.615,33400001.0
2009-04-27 06:16:00,96.615,96.62,96.6,96.61,205200000.0
2009-04-27 06:17:00,96.61,96.655,96.605,96.615,416399998.0
2009-04-27 06:18:00,96.615,96.62,96.61,96.61,269200000.0
2009-04-27 06:19:00,96.605,96.605,96.59,96.6,262800003.0
2009-04-27 06:20:00,96.6,96.6,96.585,96.585,164600002.0
2009-04-27 06:21:00,96.59,96.61,96.59,96.605,182000001.0
2009-04-27 06:22:00,96.605,96.605,96.595,96.605,191200006.0
2009-04-27 06:23:00,96.61,96.62,96.605,96.615,241200000.0
2009-04-27 06:24:00,96.615,96.655,96.61,96.64,342800004.0
2009-04-27 06:25:00,96.64,96.655,96.64,96.65,85400000.0
2009-04-27 06:26:00,96.65,96.66,96.64,96.65,100800000.0
2009-04-27 06:27:00,96.65,96.66,96.64,96.655,277000002.0
2009-04-27 06:28:00,96.655,96.665,96.65,96.66,86400000.0
2009-04-27 06:29:00,96.66,96.66,96.655,96.66,50800000.0
2009-04-27 06:30:00,96.66,96.665,96.66,96.66,37000001.0
2009-04-27 06:31:00,96.66,96.66,96.66,96.66,228800004.0
2009-04-27 06:32:00,96.675,96.68,96.66,96.66,218600004.0
2009-04-27 06:33:00,96.66,96.66,96.635,96.635,299400001.0
2009-04-27 06:34:00,96.635,96.67,96.635,96.66,556399998.0
2009-04-27 06:35:00,96.665,96.67,96.65,96.65,233000000.0
2009-04-27 06:36:00,96.655,96.66,96.65,96.66,50600000.0
2009-04-27 06:37:00,96.655,96.655,96.655,96.655,5800000.0
2009-04-27 06:38:00,96.66,96.68,96.655,96.68,33600000.0
2009-04-27 06:39:00,96.68,96.69,96.66,96.665,77800001.0
2009-04-27 06:40:00,96.665,96.67,96.65,96.655,60800000.0
2009-04-27 06:41:00,96.665,96.68,96.66,96.66,253600001.0
2009-04-27 06:42:00,96.66,96.66,96.65,96.655,28000000.0
2009-04-27 06:43:00,96.655,96.655,96.635,96.635,108399999.0
2009-04-27 06:44:00,96.63,96.655,96.62,96.635,350600006.0
2009-04-27 06:45:00,96.635,96.65,96.635,96.645,67600000.0
2009-04-27 06:46:00,96.635,96.66,96.635,96.65,239000002.0
2009-04-27 06:47:00,96.65,96.67,96.65,96.65,336999999.0
2009-04-27 06:48:00,96.65,96.66,96.65,96.66,31200000.0
2009-04-27 06:49:00,96.65,96.65,96.64,96.64,76400001.0
2009-04-27 06:50:00,96.64,96.65,96.635,96.635,64800000.0
2009-04-27 06:51:00,96.635,96.645,96.63,96.64,239199999.0
2009-04-27 06:52:00,96.63,96.64,96.63,96.63,131000004.0
2009-04-27 06:53:00,96.63,96.66,96.63,96.655,486200010.0
2009-04-27 06:54:00,96.655,96.66,96.635,96.65,269200000.0
2009-04-27 06:55:00,96.65,96.67,96.64,96.64,681500006.0
2009-04-27 06:56:00,96.64,96.665,96.64,96.665,406800003.0
2009-04-27 06:57:00,96.665,96.675,96.665,96.67,196400003.0
2009-04-27 06:58:00,96.67,96.67,96.67,96.67,107800004.0
2009-04-27 06:59:00,96.67,96.68,96.67,96.675,47800000.0
2009-04-27 07:00:00,96.675,96.675,96.67,96.67,103800001.0
2009-04-27 07:01:00,96.68,96.68,96.675,96.68,35800000.0
2009-04-27 07:02:00,96.675,96.71,96.675,96.69,343400001.0
2009-04-27 07:03:00,96.695,96.705,96.69,96.69,135399999.0
2009-04-27 07:04:00,96.69,96.735,96.69,96.735,93200000.0
2009-04-27 07:05:00,96.73,96.73,96.71,96.725,211200002.0
2009-04-27 07:06:00,96.72,96.735,96.715,96.725,337600001.0
2009-04-27 07:07:00,96.73,96.735,96.72,96.73,192300000.0
2009-04-27 07:08:00,96.73,96.74,96.73,96.735,214600000.0
2009-04-27 07:09:00,96.73,96.74,96.725,96.73,358700000.0
2009-04-27 07:10:00,96.725,96.74,96.71,96.71,450600001.0
2009-04-27 07:11:00,96.71,96.715,96.7,96.715,221800002.0
2009-04-27 07:12:00,96.715,96.715,96.7,96.7,249000001.0
2009-04-27 07:13:00,96.695,96.7,96.69,96.695,138000001.0
2009-04-27 07:14:00,96.695,96.695,96.68,96.685,283500002.0
2009-04-27 07:15:00,96.685,96.7,96.68,96.695,176400003.0
2009-04-27 07:16:00,96.7,96.705,96.7,96.7,241000002.0
2009-04-27 07:17:00,96.7,96.7,96.685,96.695,375600003.0
2009-04-27 07:18:00,96.7,96.71,96.69,96.7,129000000.0
2009-04-27 07:19:00,96.7,96.7,96.695,96.695,14000000.0
2009-04-27 07:20:00,96.7,96.715,96.695,96.715,224600002.0
2009-04-27 07:21:00,96.715,96.74,96.715,96.735,44400000.0
2009-04-27 07:22:00,96.735,96.74,96.725,96.725,90200000.0
2009-04-27 07:23:00,96.725,96.74,96.72,96.74,86200000.0
2009-04-27 07:24:00,96.745,96.75,96.735,96.745,266599999.0
2009-04-27 07:25:00,96.745,96.765,96.74,96.76,207400001.0
2009-04-27 07:26:00,96.76,96.76,96.745,96.745,120400002.0
2009-04-27 07:27:00,96.75,96.755,96.74,96.745,213400003.0
2009-04-27 07:28:00,96.745,96.75,96.745,96.75,11200000.0
2009-04-27 07:29:00,96.75,96.75,96.74,96.74,116400001.0
2009-04-27 07:30:00,96.74,96.755,96.74,96.75,167800000.0
2009-04-27 07:31:00,96.75,96.75,96.735,96.74,181800000.0
2009-04-27 07:32:00,96.74,96.75,96.725,96.74,146000000.0
2009-04-27 07:33:00,96.74,96.75,96.74,96.74,95600001.0
2009-04-27 07:34:00,96.74,96.74,96.73,96.735,107400001.0
2009-04-27 07:35:00,96.735,96.745,96.72,96.74,248600000.0
2009-04-27 07:36:00,96.745,96.745,96.735,96.735,40800001.0
2009-04-27 07:37:00,96.735,96.735,96.715,96.715,136400000.0
2009-04-27 07:38:00,96.71,96.715,96.705,96.705,211699997.0
2009-04-27 07:39:00,96.705,96.71,96.705,96.705,112400000.0
2009-04-27 07:40:00,96.7,96.7,96.68,96.685,187500001.0
2009-04-27 07:41:00,96.685,96.685,96.67,96.68,164000000.0
2009-04-27 07:42:00,96.68,96.71,96.68,96.705,395800000.0
2009-04-27 07:43:00,96.705,96.73,96.705,96.715,355600000.0
2009-04-27 07:44:00,96.715,96.725,96.7,96.725,306799997.0
2009-04-27 07:45:00,96.725,96.725,96.69,96.69,469100000.0
2009-04-27 07:46:00,96.7,96.725,96.7,96.7,707699996.0
2009-04-27 07:47:00,96.7,96.715,96.68,96.69,562599999.0
2009-04-27 07:48:00,96.69,96.71,96.69,96.7,349600002.0
2009-04-27 07:49:00,96.705,96.71,96.69,96.7,421999997.0
2009-04-27 07:50:00,96.705,96.705,96.68,96.69,336800000.0
2009-04-27 07:51:00,96.69,96.7,96.68,96.69,279400000.0
2009-04-27 07:52:00,96.68,96.685,96.655,96.675,558000003.0
2009-04-27 07:53:00,96.675,96.675,96.67,96.67,225199997.0
2009-04-27 07:54:00,96.68,96.69,96.67,96.69,140000000.0
2009-04-27 07:55:00,96.69,96.69,96.67,96.675,157599997.0
2009-04-27 07:56:00,96.67,96.69,96.67,96.68,171199999.0
2009-04-27 07:57:00,96.68,96.68,96.67,96.67,163000000.0
2009-04-27 07:58:00,96.67,96.68,96.65,96.66,563799997.0
2009-04-27 07:59:00,96.655,96.68,96.65,96.67,609799996.0
2009-04-27 08:00:00,96.67,96.67,96.635,96.64,837899993.0
2009-04-27 08:01:00,96.635,96.645,96.62,96.64,960399999.0
2009-04-27 08:02:00,96.635,96.645,96.625,96.635,694200001.0
2009-04-27 08:03:00,96.635,96.64,96.635,96.64,173799998.0
2009-04-27 08:04:00,96.645,96.655,96.615,96.625,522799997.0
2009-04-27 08:05:00,96.625,96.635,96.61,96.62,451999999.0
2009-04-27 08:06:00,96.62,96.64,96.62,96.625,434200001.0
2009-04-27 08:07:00,96.62,96.66,96.62,96.645,696900009.0
2009-04-27 08:08:00,96.64,96.67,96.64,96.665,170999999.0
2009-04-27 08:09:00,96.66,96.67,96.64,96.665,400000002.0
2009-04-27 08:10:00,96.665,96.685,96.665,96.68,609600001.0
2009-04-27 08:11:00,96.675,96.7,96.67,96.695,297400001.0
2009-04-27 08:12:00,96.695,96.695,96.65,96.65,672399997.0
2009-04-27 08:13:00,96.65,96.655,96.635,96.65,141000000.0
2009-04-27 08:14:00,96.655,96.67,96.65,96.655,77600000.0
2009-04-27 08:15:00,96.655,96.68,96.655,96.67,301200003.0
2009-04-27 08:16:00,96.68,96.68,96.65,96.66,448799994.0
2009-04-27 08:17:00,96.66,96.66,96.66,96.66,79399999.0
2009-04-27 08:18:00,96.655,96.655,96.62,96.625,1097599988.0
2009-04-27 08:19:00,96.63,96.635,96.61,96.615,439499994.0
2009-04-27 08:20:00,96.615,96.615,96.605,96.61,193800000.0
2009-04-27 08:21:00,96.61,96.61,96.57,96.575,865499998.0
2009-04-27 08:22:00,96.58,96.61,96.575,96.585,830999988.0
2009-04-27 08:23:00,96.585,96.595,96.58,96.585,177200000.0
2009-04-27 08:24:00,96.585,96.655,96.585,96.63,832200006.0
2009-04-27 08:25:00,96.63,96.63,96.6,96.61,308600000.0
2009-04-27 08:26:00,96.605,96.64,96.605,96.63,344999999.0
2009-04-27 08:27:00,96.63,96.67,96.62,96.67,710800006.0
2009-04-27 08:28:00,96.67,96.675,96.65,96.655,349000000.0
2009-04-27 08:29:00,96.655,96.685,96.655,96.685,249800000.0
2009-04-27 08:30:00,96.68,96.685,96.665,96.675,170999999.0
2009-04-27 08:31:00,96.675,96.675,96.65,96.65,181000001.0
2009-04-27 08:32:00,96.65,96.655,96.64,96.64,830999999.0
2009-04-27 08:33:00,96.64,96.64,96.585,96.6,980399987.0
2009-04-27 08:34:00,96.6,96.62,96.595,96.61,462399999.0
2009-04-27 08:35:00,96.61,96.63,96.61,96.63,323399997.0
2009-04-27 08:36:00,96.63,96.635,96.61,96.62,360199995.0
2009-04-27 08:37:00,96.625,96.625,96.6,96.605,651500002.0
2009-04-27 08:38:00,96.605,96.605,96.58,96.585,679800015.0
2009-04-27 08:39:00,96.58,96.595,96.58,96.585,436200001.0
2009-04-27 08:40:00,96.58,96.585,96.55,96.585,1352800023.0
2009-04-27 08:41:00,96.585,96.61,96.585,96.595,901399996.0
2009-04-27 08:42:00,96.595,96.6,96.575,96.585,814600000.0
2009-04-27 08:43:00,96.58,96.595,96.57,96.595,763600006.0
2009-04-27 08:44:00,96.59,96.59,96.53,96.535,518899996.0
2009-04-27 08:45:00,96.535,96.57,96.535,96.555,687399994.0
2009-04-27 08:46:00,96.555,96.59,96.555,96.585,892299992.0
2009-04-27 08:47:00,96.585,96.635,96.585,96.63,452200001.0
2009-04-27 08:48:00,96.64,96.64,96.61,96.615,456800000.0
2009-04-27 08:49:00,96.615,96.615,96.595,96.595,237300000.0
2009-04-27 08:50:00,96.595,96.625,96.595,96.595,1032900006.0
2009-04-27 08:51:00,96.595,96.61,96.59,96.595,517200001.0
2009-04-27 08:52:00,96.595,96.61,96.595,96.6,357600004.0
2009-04-27 08:53:00,96.6,96.605,96.56,96.57,438399998.0
2009-04-27 08:54:00,96.57,96.59,96.57,96.58,514199999.0
2009-04-27 08:55:00,96.58,96.6,96.58,96.595,299200000.0
2009-04-27 08:56:00,96.595,96.63,96.59,96.62,696299993.0
2009-04-27 08:57:00,96.615,96.63,96.61,96.625,518600005.0
2009-04-27 08:58:00,96.625,96.63,96.61,96.615,784500007.0
2009-04-27 08:59:00,96.615,96.615,96.585,96.61,318800001.0
2009-04-27 09:00:00,96.61,96.61,96.575,96.575,910399994.0
2009-04-27 09:01:00,96.575,96.58,96.565,96.575,1114200003.0
2009-04-27 09:02:00,96.57,96.57,96.54,96.555,921900009.0
2009-04-27 09:03:00,96.555,96.58,96.54,96.575,583000003.0
2009-04-27 09:04:00,96.58,96.585,96.56,96.565,578400001.0
2009-04-27 09:05:00,96.565,96.59,96.565,96.585,493200000.0
2009-04-27 09:06:00,96.585,96.59,96.585,96.585,705200012.0
2009-04-27 09:07:00,96.585,96.585,96.57,96.585,497799997.0
2009-04-27 09:08:00,96.585,96.59,96.545,96.555,547800002.0
2009-04-27 09:09:00,96.555,96.575,96.55,96.57,1347200021.0
2009-04-27 09:10:00,96.57,96.615,96.56,96.615,960400010.0
2009-04-27 09:11:00,96.62,96.655,96.62,96.62,1271999990.0
2009-04-27 09:12:00,96.62,96.64,96.62,96.635,992999992.0
2009-04-27 09:13:00,96.635,96.675,96.635,96.67,833999990.0
2009-04-27 09:14:00,96.67,96.67,96.65,96.66,567399998.0
2009-04-27 09:15:00,96.66,96.7,96.66,96.675,498399993.0
2009-04-27 09:16:00,96.68,96.7,96.66,96.67,1092799989.0
2009-04-27 09:17:00,96.67,96.72,96.65,96.72,1264799998.0
2009-04-27 09:18:00,96.715,96.73,96.71,96.71,597399998.0
2009-04-27 09:19:00,96.71,96.73,96.7,96.715,441599997.0
2009-04-27 09:20:00,96.71,96.72,96.69,96.705,605999996.0
2009-04-27 09:21:00,96.71,96.755,96.69,96.75,757100003.0
2009-04-27 09:22:00,96.75,96.78,96.74,96.74,564300000.0
2009-04-27 09:23:00,96.74,96.755,96.74,96.74,677399996.0
2009-04-27 09:24:00,96.74,96.76,96.73,96.735,621000008.0
2009-04-27 09:25:00,96.735,96.745,96.72,96.73,398599998.0
2009-04-27 09:26:00,96.73,96.73,96.685,96.7,640000004.0
2009-04-27 09:27:00,96.705,96.74,96.705,96.715,601200003.0
2009-04-27 09:28:00,96.715,96.75,96.71,96.75,391000000.0
2009-04-27 09:29:00,96.755,96.755,96.71,96.72,498299996.0
2009-04-27 09:30:00,96.72,96.74,96.72,96.725,539199998.0
2009-04-27 09:31:00,96.735,96.78,96.725,96.77,349899998.0
2009-04-27 09:32:00,96.78,96.78,96.75,96.77,584199999.0
2009-04-27 09:33:00,96.765,96.82,96.755,96.815,1039200004.0
2009-04-27 09:34:00,96.815,96.82,96.785,96.815,684200001.0
2009-04-27 09:35:00,96.825,96.87,96.815,96.85,493599999.0
2009-04-27 09:36:00,96.85,96.87,96.825,96.825,952399985.0
2009-04-27 09:37:00,96.825,96.83,96.79,96.805,737599997.0
2009-04-27 09:38:00,96.81,96.81,96.77,96.78,686800006.0
2009-04-27 09:39:00,96.78,96.79,96.78,96.78,184800000.0
2009-04-27 09:40:00,96.78,96.795,96.775,96.775,509600003.0
2009-04-27 09:41:00,96.77,96.805,96.77,96.77,546100004.0
2009-04-27 09:42:00,96.77,96.77,96.755,96.77,377599995.0
2009-04-27 09:43:00,96.76,96.79,96.76,96.76,1105199994.0
2009-04-27 09:44:00,96.76,96.775,96.755,96.775,720399989.0
2009-04-27 09:45:00,96.775,96.78,96.755,96.76,424499999.0
2009-04-27 09:46:00,96.755,96.76,96.75,96.76,166600000.0
2009-04-27 09:47:00,96.76,96.76,96.72,96.725,764599997.0
2009-04-27 09:48:00,96.725,96.74,96.69,96.7,380999999.0
2009-04-27 09:49:00,96.695,96.71,96.68,96.685,1014199996.0
2009-04-27 09:50:00,96.685,96.7,96.68,96.7,406199994.0
2009-04-27 09:51:00,96.7,96.71,96.68,96.685,220800001.0
2009-04-27 09:52:00,96.685,96.7,96.685,96.695,149400001.0
2009-04-27 09:53:00,96.695,96.7,96.68,96.69,289800003.0
2009-04-27 09:54:00,96.695,96.715,96.685,96.69,476200001.0
2009-04-27 09:55:00,96.69,96.725,96.675,96.69,776999999.0
2009-04-27 09:56:00,96.69,96.72,96.69,96.705,756999990.0
2009-04-27 09:57:00,96.705,96.72,96.695,96.715,336800004.0
2009-04-27 09:58:00,96.725,96.74,96.715,96.735,238000001.0
2009-04-27 09:59:00,96.735,96.735,96.715,96.73,480400001.0
2009-04-27 10:00:00,96.735,96.74,96.735,96.74,72400000.0
2009-04-27 10:01:00,96.74,96.74,96.72,96.72,281200002.0
2009-04-27 10:02:00,96.72,96.725,96.71,96.72,730399999.0
2009-04-27 10:03:00,96.72,96.735,96.715,96.725,484000000.0
2009-04-27 10:04:00,96.725,96.73,96.685,96.69,844199998.0
2009-04-27 10:05:00,96.69,96.69,96.66,96.68,446400003.0
2009-04-27 10:06:00,96.68,96.68,96.66,96.66,431000002.0
2009-04-27 10:07:00,96.66,96.675,96.66,96.665,486400000.0
2009-04-27 10:08:00,96.66,96.67,96.64,96.65,1003399996.0
2009-04-27 10:09:00,96.645,96.65,96.63,96.65,1189799996.0
2009-04-27 10:10:00,96.65,96.67,96.65,96.66,358399997.0
2009-04-27 10:11:00,96.665,96.7,96.665,96.69,561499989.0
2009-04-27 10:12:00,96.685,96.69,96.66,96.69,777299999.0
2009-04-27 10:13:00,96.69,96.715,96.69,96.71,1001199999.0
2009-04-27 10:14:00,96.71,96.715,96.63,96.645,889599991.0
2009-04-27 10:15:00,96.64,96.66,96.64,96.64,1044999998.0
2009-04-27 10:16:00,96.64,96.67,96.6,96.6,1225599996.0
2009-04-27 10:17:00,96.6,96.63,96.59,96.62,854400003.0
2009-04-27 10:18:00,96.62,96.655,96.62,96.645,442999999.0
2009-04-27 10:19:00,96.65,96.65,96.615,96.62,259999998.0
2009-04-27 10:20:00,96.615,96.64,96.615,96.635,638399999.0
2009-04-27 10:21:00,96.635,96.645,96.625,96.625,662999997.0
2009-04-27 10:22:00,96.625,96.63,96.56,96.595,739400002.0
2009-04-27 10:23:00,96.595,96.605,96.48,96.49,1342700003.0
2009-04-27 10:24:00,96.49,96.55,96.49,96.55,811500013.0
2009-04-27 10:25:00,96.55,96.55,96.54,96.54,458600001.0
2009-04-27 10:26:00,96.54,96.58,96.54,96.58,652600012.0
2009-04-27 10:27:00,96.58,96.61,96.57,96.605,678600007.0
2009-04-27 10:28:00,96.605,96.62,96.595,96.62,559000009.0
2009-04-27 10:29:00,96.62,96.63,96.6,96.61,414200002.0
2009-04-27 10:30:00,96.61,96.61,96.575,96.575,331399994.0
2009-04-27 10:31:00,96.59,96.59,96.55,96.57,797999989.0
2009-04-27 10:32:00,96.57,96.585,96.57,96.585,582999986.0
2009-04-27 10:33:00,96.585,96.595,96.575,96.58,1015799988.0
2009-04-27 10:34:00,96.58,96.59,96.57,96.57,583699995.0
2009-04-27 10:35:00,96.575,96.605,96.57,96.585,810399996.0
2009-04-27 10:36:00,96.585,96.6,96.57,96.57,955999996.0
2009-04-27 10:37:00,96.57,96.57,96.545,96.57,917599993.0
2009-04-27 10:38:00,96.57,96.57,96.475,96.49,1070800012.0
2009-04-27 10:39:00,96.49,96.565,96.49,96.555,928199995.0
2009-04-27 10:40:00,96.55,96.55,96.525,96.525,649399983.0
2009-04-27 10:41:00,96.525,96.525,96.465,96.48,1318000011.0
2009-04-27 10:42:00,96.485,96.525,96.475,96.525,776199996.0
2009-04-27 10:43:00,96.53,96.565,96.52,96.54,688400002.0
2009-04-27 10:44:00,96.54,96.55,96.54,96.55,612799996.0
2009-04-27 10:45:00,96.55,96.55,96.505,96.505,535600000.0
2009-04-27 10:46:00,96.52,96.52,96.495,96.51,1101599994.0
2009-04-27 10:47:00,96.515,96.52,96.495,96.51,588999996.0
2009-04-27 10:48:00,96.515,96.52,96.51,96.52,341000007.0
2009-04-27 10:49:00,96.52,96.52,96.47,96.47,570399988.0
2009-04-27 10:50:00,96.475,96.48,96.47,96.47,328200000.0
2009-04-27 10:51:00,96.47,96.5,96.47,96.5,502000010.0
2009-04-27 10:52:00,96.5,96.5,96.48,96.48,144200000.0
2009-04-27 10:53:00,96.48,96.51,96.48,96.5,566999995.0
2009-04-27 10:54:00,96.5,96.51,96.5,96.5,157599996.0
2009-04-27 10:55:00,96.5,96.515,96.49,96.495,663800001.0
2009-04-27 10:56:00,96.49,96.53,96.49,96.525,518000001.0
2009-04-27 10:57:00,96.525,96.58,96.525,96.555,686000002.0
2009-04-27 10:58:00,96.555,96.575,96.535,96.545,640799994.0
2009-04-27 10:59:00,96.545,96.545,96.535,96.535,336800006.0
2009-04-27 11:00:00,96.535,96.54,96.52,96.52,421600005.0
2009-04-27 11:01:00,96.525,96.57,96.52,96.565,354400000.0
2009-04-27 11:02:00,96.565,96.615,96.565,96.615,281400000.0
2009-04-27 11:03:00,96.615,96.635,96.6,96.615,448400003.0
2009-04-27 11:04:00,96.615,96.62,96.575,96.575,517599998.0
2009-04-27 11:05:00,96.575,96.58,96.55,96.55,133100001.0
2009-04-27 11:06:00,96.55,96.55,96.53,96.54,104200000.0
2009-04-27 11:07:00,96.54,96.58,96.54,96.58,420600004.0
2009-04-27 11:08:00,96.575,96.575,96.55,96.555,275200001.0
2009-04-27 11:09:00,96.555,96.555,96.54,96.545,242800002.0
2009-04-27 11:10:00,96.545,96.545,96.54,96.54,222600003.0
2009-04-27 11:11:00,96.54,96.54,96.53,96.53,117800001.0
2009-04-27 11:12:00,96.535,96.535,96.52,96.53,227399999.0
2009-04-27 11:13:00,96.535,96.55,96.535,96.55,364800002.0
2009-04-27 11:14:00,96.55,96.55,96.535,96.55,175200002.0
2009-04-27 11:15:00,96.555,96.595,96.54,96.595,269100002.0
2009-04-27 11:16:00,96.585,96.595,96.58,96.58,131399999.0
2009-04-27 11:17:00,96.58,96.595,96.58,96.59,222000006.0
2009-04-27 11:18:00,96.59,96.605,96.56,96.585,672700006.0
2009-04-27 11:19:00,96.575,96.585,96.565,96.565,75700000.0
2009-04-27 11:20:00,96.565,96.565,96.52,96.525,393600005.0
2009-04-27 11:21:00,96.525,96.56,96.52,96.555,360199997.0
2009-04-27 11:22:00,96.555,96.56,96.545,96.555,184800004.0
2009-04-27 11:23:00,96.555,96.56,96.54,96.54,219499999.0
2009-04-27 11:24:00,96.54,96.56,96.54,96.55,629999992.0
2009-04-27 11:25:00,96.55,96.565,96.54,96.545,211200003.0
2009-04-27 11:26:00,96.555,96.56,96.545,96.555,61400000.0
2009-04-27 11:27:00,96.555,96.56,96.535,96.55,456599999.0
2009-04-27 11:28:00,96.55,96.55,96.52,96.525,848400012.0
2009-04-27 11:29:00,96.525,96.53,96.505,96.505,858100002.0
2009-04-27 11:30:00,96.505,96.525,96.5,96.525,533999995.0
2009-04-27 11:31:00,96.525,96.53,96.51,96.52,667400010.0
2009-04-27 11:32:00,96.52,96.555,96.51,96.55,863599996.0
2009-04-27 11:33:00,96.55,96.55,96.545,96.55,115200001.0
2009-04-27 11:34:00,96.55,96.55,96.54,96.55,54100001.0
2009-04-27 11:35:00,96.56,96.59,96.555,96.59,509800001.0
2009-04-27 11:36:00,96.59,96.6,96.565,96.595,525199999.0
2009-04-27 11:37:00,96.595,96.6,96.565,96.575,384799999.0
2009-04-27 11:38:00,96.565,96.565,96.555,96.565,358100002.0
2009-04-27 11:39:00,96.565,96.565,96.55,96.56,1034800012.0
2009-04-27 11:40:00,96.56,96.56,96.56,96.56,406599992.0
2009-04-27 11:41:00,96.56,96.57,96.56,96.565,278400000.0
2009-04-27 11:42:00,96.565,96.575,96.55,96.57,822400004.0
2009-04-27 11:43:00,96.57,96.58,96.56,96.56,633499996.0
2009-04-27 11:44:00,96.56,96.585,96.56,96.56,848599996.0
2009-04-27 11:45:00,96.56,96.575,96.56,96.575,601800003.0
2009-04-27 11:46:00,96.575,96.62,96.575,96.61,1020399997.0
2009-04-27 11:47:00,96.605,96.605,96.58,96.6,688299995.0
2009-04-27 11:48:00,96.595,96.6,96.57,96.575,616199999.0
2009-04-27 11:49:00,96.575,96.575,96.56,96.56,555999997.0
2009-04-27 11:50:00,96.54,96.57,96.54,96.57,290800000.0
2009-04-27 11:51:00,96.57,96.57,96.55,96.55,485799991.0
2009-04-27 11:52:00,96.55,96.59,96.55,96.59,428499995.0
2009-04-27 11:53:00,96.585,96.585,96.58,96.58,66999999.0
2009-04-27 11:54:00,96.585,96.585,96.565,96.57,147600000.0
2009-04-27 11:55:00,96.57,96.575,96.56,96.57,224200000.0
2009-04-27 11:56:00,96.57,96.57,96.52,96.55,755400000.0
2009-04-27 11:57:00,96.545,96.555,96.545,96.55,384400001.0
2009-04-27 11:58:00,96.55,96.555,96.535,96.55,704199996.0
2009-04-27 11:59:00,96.555,96.595,96.555,96.57,734099995.0
2009-04-27 12:00:00,96.575,96.58,96.57,96.57,600199997.0
2009-04-27 12:01:00,96.565,96.6,96.565,96.575,1138599978.0
2009-04-27 12:02:00,96.575,96.615,96.575,96.59,1130599998.0
2009-04-27 12:03:00,96.59,96.6,96.59,96.6,402400000.0
2009-04-27 12:04:00,96.6,96.6,96.58,96.58,566199998.0
2009-04-27 12:05:00,96.58,96.61,96.58,96.595,858799994.0
2009-04-27 12:06:00,96.595,96.595,96.55,96.55,561000001.0
2009-04-27 12:07:00,96.55,96.55,96.515,96.53,378599997.0
2009-04-27 12:08:00,96.53,96.545,96.525,96.54,254699997.0
2009-04-27 12:09:00,96.545,96.565,96.545,96.56,102400002.0
2009-04-27 12:10:00,96.56,96.575,96.56,96.575,174200002.0
2009-04-27 12:11:00,96.575,96.595,96.555,96.585,514100003.0
2009-04-27 12:12:00,96.585,96.585,96.575,96.58,375999997.0
2009-04-27 12:13:00,96.585,96.615,96.58,96.605,326999999.0
2009-04-27 12:14:00,96.605,96.62,96.6,96.605,500799998.0
2009-04-27 12:15:00,96.605,96.605,96.585,96.595,985200023.0
2009-04-27 12:16:00,96.595,96.62,96.59,96.615,508200000.0
2009-04-27 12:17:00,96.615,96.635,96.61,96.615,417500003.0
2009-04-27 12:18:00,96.615,96.625,96.615,96.625,314999996.0
2009-04-27 12:19:00,96.625,96.625,96.595,96.6,418200008.0
2009-04-27 12:20:00,96.6,96.605,96.585,96.59,258600004.0
2009-04-27 12:21:00,96.59,96.6,96.56,96.565,834199998.0
2009-04-27 12:22:00,96.57,96.59,96.56,96.59,618200010.0
2009-04-27 12:23:00,96.595,96.605,96.585,96.605,358399997.0
2009-04-27 12:24:00,96.6,96.6,96.56,96.565,464200002.0
2009-04-27 12:25:00,96.565,96.61,96.56,96.605,800600012.0
2009-04-27 12:26:00,96.605,96.61,96.585,96.595,511400012.0
2009-04-27 12:27:00,96.595,96.605,96.59,96.6,547200003.0
2009-04-27 12:28:00,96.61,96.66,96.6,96.63,708500000.0
2009-04-27 12:29:00,96.63,96.63,96.57,96.57,441100003.0
2009-04-27 12:30:00,96.575,96.62,96.575,96.605,863800001.0
2009-04-27 12:31:00,96.605,96.625,96.575,96.62,1066600000.0
2009-04-27 12:32:00,96.61,96.62,96.57,96.58,1297299988.0
2009-04-27 12:33:00,96.58,96.6,96.575,96.59,1339599976.0
2009-04-27 12:34:00,96.6,96.6,96.565,96.57,1431599983.0
2009-04-27 12:35:00,96.57,96.585,96.55,96.56,736599990.0
2009-04-27 12:36:00,96.555,96.59,96.55,96.59,776599996.0
2009-04-27 12:37:00,96.58,96.595,96.56,96.56,1424799990.0
2009-04-27 12:38:00,96.56,96.575,96.55,96.57,995199998.0
2009-04-27 12:39:00,96.57,96.58,96.555,96.565,754399997.0
2009-04-27 12:40:00,96.565,96.585,96.56,96.56,1285999988.0
2009-04-27 12:41:00,96.56,96.58,96.56,96.575,470799993.0
2009-04-27 12:42:00,96.575,96.635,96.57,96.6,1290999997.0
2009-04-27 12:43:00,96.6,96.6,96.53,96.535,597000006.0
2009-04-27 12:44:00,96.535,96.54,96.49,96.495,1213000004.0
2009-04-27 12:45:00,96.495,96.525,96.485,96.515,904399995.0
2009-04-27 12:46:00,96.52,96.52,96.51,96.51,46800000.0
2009-04-27 12:47:00,96.51,96.52,96.51,96.515,161399998.0
2009-04-27 12:48:00,96.515,96.52,96.51,96.52,569999995.0
2009-04-27 12:49:00,96.52,96.53,96.52,96.53,93800000.0
2009-04-27 12:50:00,96.535,96.56,96.535,96.55,781999993.0
2009-04-27 12:51:00,96.55,96.56,96.54,96.55,433599993.0
2009-04-27 12:52:00,96.55,96.565,96.54,96.565,318500004.0
2009-04-27 12:53:00,96.56,96.565,96.54,96.555,247599999.0
2009-04-27 12:54:00,96.55,96.565,96.55,96.55,331799995.0
2009-04-27 12:55:00,96.555,96.555,96.54,96.545,143200000.0
2009-04-27 12:56:00,96.545,96.57,96.53,96.55,1155200008.0
2009-04-27 12:57:00,96.55,96.575,96.55,96.57,506899995.0
2009-04-27 12:58:00,96.575,96.585,96.565,96.58,442600001.0
2009-04-27 12:59:00,96.58,96.59,96.575,96.585,297599993.0
2009-04-27 13:00:00,96.585,96.59,96.58,96.59,351400005.0
2009-04-27 13:01:00,96.59,96.59,96.585,96.59,547200012.0
2009-04-27 13:02:00,96.59,96.59,96.585,96.585,335200000.0
2009-04-27 13:03:00,96.585,96.59,96.58,96.585,376000003.0
2009-04-27 13:04:00,96.58,96.58,96.56,96.565,245600001.0
2009-04-27 13:05:00,96.565,96.57,96.56,96.565,743800010.0
2009-04-27 13:06:00,96.575,96.585,96.565,96.58,737400010.0
2009-04-27 13:07:00,96.58,96.585,96.565,96.57,669400003.0
2009-04-27 13:08:00,96.57,96.59,96.565,96.59,556199994.0
2009-04-27 13:09:00,96.59,96.605,96.575,96.575,338199996.0
2009-04-27 13:10:00,96.575,96.575,96.57,96.57,299600004.0
2009-04-27 13:11:00,96.57,96.57,96.57,96.57,77400000.0
2009-04-27 13:12:00,96.57,96.57,96.555,96.565,949200004.0
2009-04-27 13:13:00,96.565,96.565,96.535,96.545,768500006.0
2009-04-27 13:14:00,96.545,96.565,96.54,96.56,226400000.0
2009-04-27 13:15:00,96.56,96.56,96.555,96.56,261600008.0
2009-04-27 13:16:00,96.57,96.57,96.56,96.57,42000000.0
2009-04-27 13:17:00,96.57,96.585,96.535,96.535,291600000.0
2009-04-27 13:18:00,96.535,96.555,96.535,96.55,526800002.0
2009-04-27 13:19:00,96.55,96.555,96.53,96.535,637600005.0
2009-04-27 13:20:00,96.535,96.57,96.535,96.565,559000001.0
2009-04-27 13:21:00,96.565,96.575,96.555,96.56,737000002.0
2009-04-27 13:22:00,96.565,96.58,96.56,96.575,297200004.0
2009-04-27 13:23:00,96.575,96.58,96.555,96.565,291400004.0
2009-04-27 13:24:00,96.565,96.57,96.54,96.545,720599997.0
2009-04-27 13:25:00,96.545,96.56,96.53,96.55,483400003.0
2009-04-27 13:26:00,96.54,96.57,96.54,96.56,264799999.0
2009-04-27 13:27:00,96.56,96.575,96.56,96.575,405200010.0
2009-04-27 13:28:00,96.575,96.585,96.555,96.56,821200007.0
2009-04-27 13:29:00,96.56,96.565,96.53,96.535,904900004.0
2009-04-27 13:30:00,96.545,96.565,96.52,96.545,1102000001.0
2009-04-27 13:31:00,96.54,96.56,96.54,96.55,564399999.0
2009-04-27 13:32:00,96.56,96.56,96.545,96.545,277600000.0
2009-04-27 13:33:00,96.545,96.565,96.545,96.55,553500002.0
2009-04-27 13:34:00,96.56,96.575,96.555,96.56,586600006.0
2009-04-27 13:35:00,96.56,96.56,96.54,96.545,995000005.0
2009-04-27 13:36:00,96.545,96.575,96.545,96.57,785100005.0
2009-04-27 13:37:00,96.57,96.595,96.57,96.585,460900004.0
2009-04-27 13:38:00,96.585,96.595,96.58,96.595,624800004.0
2009-04-27 13:39:00,96.595,96.595,96.58,96.59,1170199990.0
2009-04-27 13:40:00,96.595,96.595,96.585,96.585,690799998.0
2009-04-27 13:41:00,96.59,96.62,96.585,96.615,885199998.0
2009-04-27 13:42:00,96.615,96.625,96.59,96.62,539100003.0
2009-04-27 13:43:00,96.63,96.63,96.6,96.605,798000004.0
2009-04-27 13:44:00,96.605,96.625,96.575,96.575,883700006.0
2009-04-27 13:45:00,96.575,96.575,96.56,96.565,309400001.0
2009-04-27 13:46:00,96.565,96.59,96.565,96.585,262400003.0
2009-04-27 13:47:00,96.585,96.59,96.57,96.585,666600006.0
2009-04-27 13:48:00,96.585,96.595,96.585,96.595,766000011.0
2009-04-27 13:49:00,96.595,96.62,96.595,96.62,766600000.0
2009-04-27 13:50:00,96.625,96.625,96.62,96.62,521100003.0
2009-04-27 13:51:00,96.62,96.625,96.62,96.625,271999999.0
2009-04-27 13:52:00,96.61,96.615,96.595,96.6,567799996.0
2009-04-27 13:53:00,96.6,96.61,96.6,96.605,440199996.0
2009-04-27 13:54:00,96.605,96.61,96.59,96.605,314200001.0
2009-04-27 13:55:00,96.605,96.61,96.6,96.61,154800004.0
2009-04-27 13:57:00,96.605,96.62,96.605,96.605,259800005.0
2009-04-27 13:58:00,96.605,96.605,96.595,96.595,306799997.0
2009-04-27 13:59:00,96.595,96.605,96.585,96.585,376600002.0
2009-04-27 14:00:00,96.585,96.605,96.57,96.605,877999997.0
2009-04-27 14:01:00,96.605,96.61,96.58,96.58,336200003.0
2009-04-27 14:02:00,96.58,96.58,96.575,96.575,151600001.0
2009-04-27 14:03:00,96.58,96.58,96.56,96.57,471599992.0
2009-04-27 14:04:00,96.57,96.59,96.57,96.58,416999999.0
2009-04-27 14:05:00,96.58,96.59,96.58,96.585,615999999.0
2009-04-27 14:06:00,96.59,96.6,96.585,96.585,339999998.0
2009-04-27 14:07:00,96.59,96.61,96.59,96.61,652399989.0
2009-04-27 14:08:00,96.605,96.63,96.605,96.625,433599999.0
2009-04-27 14:09:00,96.625,96.63,96.615,96.62,322600010.0
2009-04-27 14:10:00,96.62,96.62,96.615,96.62,57799999.0
2009-04-27 14:11:00,96.62,96.625,96.615,96.62,137600000.0
2009-04-27 14:12:00,96.625,96.64,96.62,96.625,390000008.0
2009-04-27 14:13:00,96.625,96.63,96.62,96.62,392000005.0
2009-04-27 14:14:00,96.62,96.63,96.61,96.615,1032400004.0
2009-04-27 14:15:00,96.62,96.65,96.615,96.65,425599996.0
2009-04-27 14:16:00,96.65,96.66,96.64,96.645,370599999.0
2009-04-27 14:17:00,96.645,96.65,96.64,96.64,211400001.0
2009-04-27 14:18:00,96.64,96.64,96.63,96.635,461799998.0
2009-04-27 14:19:00,96.635,96.65,96.635,96.645,460800003.0
2009-04-27 14:20:00,96.645,96.645,96.635,96.64,489000005.0
2009-04-27 14:21:00,96.64,96.65,96.64,96.645,557400009.0
2009-04-27 14:22:00,96.64,96.655,96.64,96.65,718400002.0
2009-04-27 14:23:00,96.65,96.65,96.64,96.65,569800004.0
2009-04-27 14:24:00,96.65,96.66,96.64,96.66,694200005.0
2009-04-27 14:25:00,96.66,96.665,96.655,96.66,533600000.0
2009-04-27 14:26:00,96.66,96.67,96.655,96.665,533600000.0
2009-04-27 14:27:00,96.67,96.67,96.66,96.66,262400000.0
2009-04-27 14:28:00,96.66,96.665,96.655,96.66,287200006.0
2009-04-27 14:29:00,96.675,96.705,96.66,96.685,592600000.0
2009-04-27 14:30:00,96.685,96.7,96.685,96.695,226000000.0
2009-04-27 14:31:00,96.695,96.7,96.675,96.68,253200001.0
2009-04-27 14:32:00,96.685,96.705,96.685,96.695,248400002.0
2009-04-27 14:33:00,96.69,96.7,96.685,96.695,558800014.0
2009-04-27 14:34:00,96.695,96.715,96.69,96.715,242800000.0
2009-04-27 14:35:00,96.72,96.725,96.7,96.715,260799997.0
2009-04-27 14:36:00,96.715,96.715,96.715,96.715,13600000.0
2009-04-27 14:37:00,96.715,96.715,96.705,96.705,545600007.0
2009-04-27 14:38:00,96.705,96.73,96.705,96.715,591000003.0
2009-04-27 14:39:00,96.72,96.73,96.71,96.715,678400004.0
2009-04-27 14:40:00,96.715,96.725,96.7,96.725,473599995.0
2009-04-27 14:41:00,96.725,96.73,96.725,96.725,431799989.0
2009-04-27 14:42:00,96.725,96.73,96.72,96.725,110800002.0
2009-04-27 14:43:00,96.725,96.735,96.715,96.735,342000006.0
2009-04-27 14:44:00,96.735,96.74,96.725,96.725,213999997.0
2009-04-27 14:45:00,96.72,96.72,96.675,96.675,692800000.0
2009-04-27 14:46:00,96.68,96.68,96.635,96.655,654299998.0
2009-04-27 14:47:00,96.66,96.695,96.655,96.695,761400003.0
2009-04-27 14:48:00,96.695,96.7,96.675,96.7,857600012.0
2009-04-27 14:49:00,96.7,96.7,96.65,96.655,471800000.0
2009-04-27 14:50:00,96.655,96.655,96.615,96.62,570400005.0
2009-04-27 14:51:00,96.62,96.665,96.615,96.665,523599997.0
2009-04-27 14:52:00,96.665,96.685,96.635,96.635,570999994.0
2009-04-27 14:53:00,96.65,96.68,96.635,96.655,552800000.0
2009-04-27 14:54:00,96.655,96.675,96.645,96.675,245600001.0
2009-04-27 14:55:00,96.675,96.68,96.665,96.665,722200015.0
2009-04-27 14:56:00,96.665,96.67,96.63,96.65,995999999.0
2009-04-27 14:57:00,96.65,96.685,96.65,96.675,281600001.0
2009-04-27 14:58:00,96.675,96.685,96.67,96.675,237200001.0
2009-04-27 14:59:00,96.675,96.685,96.655,96.655,429000006.0
2009-04-27 15:00:00,96.66,96.685,96.655,96.66,564200007.0
2009-04-27 15:01:00,96.66,96.675,96.65,96.675,342599997.0
2009-04-27 15:02:00,96.675,96.685,96.675,96.685,282800004.0
2009-04-27 15:03:00,96.685,96.705,96.685,96.705,345800002.0
2009-04-27 15:04:00,96.705,96.725,96.685,96.725,689300003.0
2009-04-27 15:05:00,96.725,96.74,96.715,96.715,516400001.0
2009-04-27 15:06:00,96.715,96.715,96.7,96.705,675799996.0
2009-04-27 15:07:00,96.705,96.705,96.685,96.695,432400001.0
2009-04-27 15:08:00,96.695,96.705,96.685,96.695,525399990.0
2009-04-27 15:09:00,96.695,96.71,96.695,96.705,213200000.0
2009-04-27 15:10:00,96.705,96.73,96.705,96.73,173799999.0
2009-04-27 15:11:00,96.735,96.78,96.735,96.78,708400006.0
2009-04-27 15:12:00,96.785,96.795,96.75,96.78,374599999.0
2009-04-27 15:13:00,96.775,96.775,96.735,96.735,389600002.0
2009-04-27 15:14:00,96.735,96.745,96.71,96.72,281199998.0
2009-04-27 15:15:00,96.72,96.73,96.7,96.705,726400007.0
2009-04-27 15:16:00,96.705,96.745,96.705,96.73,570799999.0
2009-04-27 15:17:00,96.73,96.73,96.705,96.71,475999998.0
2009-04-27 15:18:00,96.705,96.715,96.69,96.69,476200004.0
2009-04-27 15:19:00,96.69,96.695,96.68,96.69,588800001.0
2009-04-27 15:20:00,96.685,96.69,96.67,96.69,154099998.0
2009-04-27 15:21:00,96.685,96.685,96.67,96.675,429000002.0
2009-04-27 15:22:00,96.675,96.68,96.66,96.665,337100002.0
2009-04-27 15:23:00,96.665,96.68,96.66,96.67,377400003.0
2009-04-27 15:24:00,96.67,96.695,96.67,96.685,479900001.0
2009-04-27 15:25:00,96.69,96.725,96.685,96.72,361399999.0
2009-04-27 15:26:00,96.72,96.72,96.715,96.715,356999999.0
2009-04-27 15:27:00,96.715,96.72,96.71,96.71,246199998.0
2009-04-27 15:28:00,96.715,96.715,96.71,96.71,200200004.0
2009-04-27 15:29:00,96.705,96.71,96.68,96.685,270400000.0
2009-04-27 15:30:00,96.695,96.7,96.68,96.695,490600001.0
2009-04-27 15:31:00,96.7,96.715,96.625,96.625,433300000.0
2009-04-27 15:32:00,96.63,96.655,96.615,96.65,537599995.0
2009-04-27 15:33:00,96.65,96.67,96.65,96.665,354999998.0
2009-04-27 15:34:00,96.665,96.675,96.645,96.675,825199999.0
2009-04-27 15:35:00,96.675,96.675,96.655,96.665,541600000.0
2009-04-27 15:36:00,96.665,96.68,96.655,96.67,443400000.0
2009-04-27 15:37:00,96.665,96.7,96.65,96.685,541000003.0
2009-04-27 15:38:00,96.685,96.69,96.68,96.68,198800000.0
2009-04-27 15:39:00,96.68,96.72,96.675,96.705,554500011.0
2009-04-27 15:40:00,96.705,96.715,96.675,96.685,708100006.0
2009-04-27 15:41:00,96.68,96.68,96.645,96.655,652100001.0
2009-04-27 15:42:00,96.655,96.655,96.54,96.595,981999998.0
2009-04-27 15:43:00,96.595,96.655,96.59,96.645,578500001.0
2009-04-27 15:44:00,96.645,96.655,96.605,96.63,474500001.0
2009-04-27 15:45:00,96.625,96.66,96.625,96.65,829900000.0
2009-04-27 15:46:00,96.66,96.66,96.635,96.655,341799998.0
2009-04-27 15:47:00,96.655,96.655,96.56,96.56,591500002.0
2009-04-27 15:48:00,96.56,96.655,96.555,96.65,708600001.0
2009-04-27 15:49:00,96.645,96.655,96.635,96.64,993900004.0
2009-04-27 15:50:00,96.64,96.64,96.615,96.62,551399999.0
2009-04-27 15:51:00,96.625,96.655,96.625,96.655,565600003.0
2009-04-27 15:52:00,96.655,96.68,96.645,96.67,676800000.0
2009-04-27 15:53:00,96.67,96.705,96.67,96.675,809800001.0
2009-04-27 15:54:00,96.68,96.68,96.665,96.67,434600001.0
2009-04-27 15:55:00,96.675,96.68,96.63,96.64,881700016.0
2009-04-27 15:56:00,96.635,96.665,96.635,96.645,455899998.0
2009-04-27 15:57:00,96.645,96.67,96.64,96.665,298799999.0
2009-04-27 15:58:00,96.665,96.69,96.665,96.685,233200000.0
2009-04-27 15:59:00,96.68,96.7,96.64,96.64,417900001.0
2009-04-27 16:00:00,96.645,96.69,96.635,96.66,482100001.0
2009-04-27 16:01:00,96.665,96.71,96.665,96.71,330000001.0
2009-04-27 16:02:00,96.705,96.705,96.69,96.695,414600006.0
2009-04-27 16:03:00,96.695,96.695,96.65,96.65,170200000.0
2009-04-27 16:04:00,96.65,96.685,96.645,96.68,607599995.0
2009-04-27 16:05:00,96.675,96.685,96.62,96.62,1385799987.0
2009-04-27 16:06:00,96.62,96.665,96.615,96.665,485599998.0
2009-04-27 16:07:00,96.665,96.68,96.64,96.66,432400001.0
2009-04-27 16:08:00,96.66,96.66,96.6,96.6,366000003.0
2009-04-27 16:09:00,96.595,96.595,96.515,96.535,605999999.0
2009-04-27 16:10:00,96.54,96.56,96.535,96.545,244200000.0
2009-04-27 16:11:00,96.54,96.56,96.53,96.53,736099999.0
2009-04-27 16:12:00,96.53,96.53,96.495,96.51,420599998.0
2009-04-27 16:13:00,96.51,96.52,96.495,96.505,156400000.0
2009-04-27 16:14:00,96.505,96.52,96.43,96.47,346600000.0
2009-04-27 16:15:00,96.47,96.575,96.465,96.575,482400002.0
2009-04-27 16:16:00,96.575,96.62,96.545,96.56,586400001.0
2009-04-27 16:17:00,96.56,96.58,96.54,96.555,424899999.0
2009-04-27 16:18:00,96.56,96.675,96.55,96.6,561699999.0
2009-04-27 16:19:00,96.61,96.665,96.58,96.65,558699998.0
2009-04-27 16:20:00,96.65,96.68,96.64,96.675,737199995.0
2009-04-27 16:21:00,96.665,96.67,96.66,96.66,508999994.0
2009-04-27 16:22:00,96.66,96.67,96.64,96.66,731399999.0
2009-04-27 16:23:00,96.66,96.66,96.615,96.62,605700007.0
2009-04-27 16:24:00,96.62,96.63,96.61,96.62,410799998.0
2009-04-27 16:25:00,96.625,96.63,96.61,96.615,478599998.0
2009-04-27 16:26:00,96.61,96.615,96.6,96.615,243299996.0
2009-04-27 16:27:00,96.615,96.64,96.605,96.615,391600001.0
2009-04-27 16:28:00,96.62,96.625,96.585,96.585,200600000.0
2009-04-27 16:29:00,96.585,96.585,96.54,96.565,337999998.0
2009-04-27 16:30:00,96.565,96.59,96.56,96.585,140800000.0
2009-04-27 16:31:00,96.59,96.6,96.575,96.595,284200002.0
2009-04-27 16:32:00,96.6,96.605,96.585,96.605,327300003.0
2009-04-27 16:33:00,96.605,96.62,96.605,96.62,567000014.0
2009-04-27 16:34:00,96.62,96.63,96.615,96.615,308200004.0
2009-04-27 16:35:00,96.615,96.645,96.615,96.64,162999999.0
2009-04-27 16:36:00,96.635,96.64,96.615,96.615,292999999.0
2009-04-27 16:37:00,96.62,96.635,96.585,96.585,366400002.0
2009-04-27 16:38:00,96.585,96.61,96.575,96.575,527200000.0
2009-04-27 16:39:00,96.575,96.59,96.555,96.58,917200004.0
2009-04-27 16:40:00,96.585,96.61,96.565,96.565,638399998.0
2009-04-27 16:41:00,96.565,96.575,96.545,96.56,662699993.0
2009-04-27 16:42:00,96.56,96.57,96.55,96.56,342799998.0
2009-04-27 16:43:00,96.56,96.59,96.555,96.56,458100003.0
2009-04-27 16:44:00,96.565,96.595,96.565,96.58,463200001.0
2009-04-27 16:45:00,96.58,96.585,96.55,96.555,429600002.0
2009-04-27 16:46:00,96.555,96.58,96.555,96.57,283800001.0
2009-04-27 16:47:00,96.57,96.58,96.57,96.57,148199999.0
2009-04-27 16:48:00,96.57,96.59,96.565,96.585,288500000.0
2009-04-27 16:49:00,96.585,96.63,96.585,96.625,527000004.0
2009-04-27 16:50:00,96.625,96.635,96.605,96.605,289200000.0
2009-04-27 16:51:00,96.61,96.61,96.585,96.59,443000007.0
2009-04-27 16:52:00,96.59,96.595,96.57,96.575,263600003.0
2009-04-27 16:53:00,96.575,96.59,96.575,96.59,358400000.0
2009-04-27 16:54:00,96.585,96.595,96.585,96.59,632800019.0
2009-04-27 16:55:00,96.59,96.63,96.59,96.62,620999999.0
2009-04-27 16:56:00,96.62,96.65,96.62,96.63,209600004.0
2009-04-27 16:57:00,96.62,96.66,96.61,96.66,665400006.0
2009-04-27 16:58:00,96.66,96.66,96.62,96.64,614300004.0
2009-04-27 16:59:00,96.63,96.67,96.62,96.62,735300002.0
2009-04-27 17:00:00,96.62,96.63,96.61,96.62,649199993.0
2009-04-27 17:01:00,96.62,96.63,96.62,96.625,143400000.0
2009-04-27 17:02:00,96.625,96.63,96.62,96.625,160999999.0
2009-04-27 17:03:00,96.625,96.63,96.615,96.625,155199999.0
2009-04-27 17:04:00,96.625,96.625,96.595,96.595,211800000.0
2009-04-27 17:05:00,96.6,96.615,96.595,96.605,329400001.0
2009-04-27 17:06:00,96.605,96.615,96.605,96.605,430400013.0
2009-04-27 17:07:00,96.605,96.605,96.59,96.59,340700006.0
2009-04-27 17:08:00,96.595,96.6,96.59,96.595,253599999.0
2009-04-27 17:09:00,96.595,96.595,96.57,96.585,677800003.0
2009-04-27 17:10:00,96.585,96.59,96.58,96.585,128400002.0
2009-04-27 17:11:00,96.59,96.6,96.58,96.59,297299998.0
2009-04-27 17:12:00,96.59,96.59,96.575,96.59,434900005.0
2009-04-27 17:13:00,96.59,96.59,96.575,96.575,460000011.0
2009-04-27 17:14:00,96.575,96.6,96.575,96.6,617400008.0
2009-04-27 17:15:00,96.6,96.62,96.585,96.605,273599999.0
2009-04-27 17:16:00,96.605,96.615,96.6,96.615,66200000.0
2009-04-27 17:17:00,96.615,96.615,96.605,96.615,294400000.0
2009-04-27 17:18:00,96.615,96.615,96.605,96.605,209399998.0
2009-04-27 17:19:00,96.605,96.61,96.605,96.61,158961800.0
2009-04-27 17:20:00,96.61,96.625,96.61,96.62,105200000.0
2009-04-27 17:21:00,96.62,96.625,96.615,96.615,214800000.0
2009-04-27 17:22:00,96.62,96.62,96.6,96.615,303000000.0
2009-04-27 17:23:00,96.615,96.635,96.61,96.63,319800000.0
2009-04-27 17:24:00,96.63,96.645,96.62,96.64,403600003.0
2009-04-27 17:25:00,96.64,96.65,96.64,96.65,172800001.0
2009-04-27 17:26:00,96.65,96.65,96.645,96.645,228400000.0
2009-04-27 17:27:00,96.645,96.66,96.645,96.65,154400000.0
2009-04-27 17:28:00,96.655,96.66,96.645,96.66,231399999.0
2009-04-27 17:29:00,96.66,96.66,96.635,96.635,138000001.0
2009-04-27 17:30:00,96.635,96.64,96.625,96.63,703800000.0
2009-04-27 17:31:00,96.63,96.655,96.625,96.65,319799997.0
2009-04-27 17:32:00,96.65,96.65,96.605,96.625,343699998.0
2009-04-27 17:33:00,96.62,96.625,96.605,96.605,568400003.0
2009-04-27 17:34:00,96.605,96.62,96.605,96.62,262400002.0
2009-04-27 17:35:00,96.625,96.64,96.625,96.64,216800003.0
2009-04-27 17:36:00,96.645,96.67,96.64,96.645,163600001.0
2009-04-27 17:37:00,96.645,96.66,96.645,96.65,285600002.0
2009-04-27 17:38:00,96.65,96.65,96.625,96.645,155000000.0
2009-04-27 17:39:00,96.645,96.645,96.63,96.635,199000001.0
2009-04-27 17:40:00,96.64,96.645,96.61,96.615,297400002.0
2009-04-27 17:41:00,96.615,96.615,96.59,96.605,565200003.0
2009-04-27 17:42:00,96.605,96.625,96.6,96.625,335900002.0
2009-04-27 17:43:00,96.625,96.625,96.62,96.62,49600000.0
2009-04-27 17:44:00,96.62,96.62,96.605,96.615,247199999.0
2009-04-27 17:45:00,96.615,96.615,96.6,96.6,310199998.0
2009-04-27 17:46:00,96.6,96.605,96.575,96.6,307200002.0
2009-04-27 17:47:00,96.6,96.61,96.595,96.605,399600005.0
2009-04-27 17:48:00,96.605,96.62,96.605,96.615,642200003.0
2009-04-27 17:49:00,96.625,96.635,96.6,96.61,390400003.0
2009-04-27 17:50:00,96.605,96.605,96.6,96.6,346999999.0
2009-04-27 17:51:00,96.605,96.605,96.55,96.55,776999996.0
2009-04-27 17:52:00,96.56,96.57,96.545,96.56,629799998.0
2009-04-27 17:53:00,96.55,96.56,96.53,96.54,749700002.0
2009-04-27 17:54:00,96.53,96.54,96.53,96.54,533599994.0
2009-04-27 17:55:00,96.54,96.56,96.54,96.56,965199992.0
2009-04-27 17:56:00,96.56,96.56,96.55,96.555,537399996.0
2009-04-27 17:57:00,96.555,96.59,96.55,96.58,368199998.0
2009-04-27 17:58:00,96.58,96.59,96.57,96.58,362599999.0
2009-04-27 17:59:00,96.58,96.59,96.575,96.59,435199989.0
2009-04-27 18:00:00,96.585,96.595,96.58,96.595,264999999.0
2009-04-27 18:01:00,96.595,96.63,96.59,96.6,625600001.0
2009-04-27 18:02:00,96.59,96.6,96.58,96.6,306999996.0
2009-04-27 18:03:00,96.6,96.645,96.6,96.64,877799994.0
2009-04-27 18:04:00,96.64,96.67,96.615,96.66,685899997.0
2009-04-27 18:05:00,96.66,96.69,96.65,96.68,787000010.0
2009-04-27 18:06:00,96.675,96.675,96.66,96.665,541600001.0
2009-04-27 18:07:00,96.665,96.67,96.655,96.665,310999999.0
2009-04-27 18:08:00,96.67,96.67,96.65,96.665,410800007.0
2009-04-27 18:09:00,96.665,96.67,96.65,96.655,170199999.0
2009-04-27 18:10:00,96.655,96.66,96.65,96.655,356000006.0
2009-04-27 18:11:00,96.655,96.66,96.625,96.63,230600001.0
2009-04-27 18:12:00,96.635,96.635,96.615,96.615,251200000.0
2009-04-27 18:13:00,96.615,96.615,96.595,96.595,322200009.0
2009-04-27 18:14:00,96.595,96.605,96.595,96.605,326600004.0
2009-04-27 18:15:00,96.605,96.605,96.575,96.6,435799993.0
2009-04-27 18:16:00,96.595,96.6,96.58,96.59,773800004.0
2009-04-27 18:17:00,96.59,96.61,96.59,96.61,183199999.0
2009-04-27 18:18:00,96.6,96.6,96.59,96.6,240600001.0
2009-04-27 18:19:00,96.6,96.6,96.58,96.58,530199991.0
2009-04-27 18:20:00,96.58,96.585,96.565,96.565,404999993.0
2009-04-27 18:21:00,96.565,96.59,96.555,96.58,563199997.0
2009-04-27 18:22:00,96.58,96.585,96.56,96.565,309400003.0
2009-04-27 18:23:00,96.575,96.58,96.56,96.58,272000002.0
2009-04-27 18:24:00,96.59,96.625,96.59,96.625,228800001.0
2009-04-27 18:25:00,96.625,96.625,96.59,96.595,432100000.0
2009-04-27 18:26:00,96.6,96.6,96.56,96.575,570200007.0
2009-04-27 18:27:00,96.575,96.63,96.575,96.605,632299994.0
2009-04-27 18:28:00,96.605,96.62,96.605,96.615,185200000.0
2009-04-27 18:29:00,96.615,96.615,96.605,96.615,153400000.0
2009-04-27 18:30:00,96.61,96.62,96.61,96.615,48600000.0
2009-04-27 18:31:00,96.615,96.62,96.605,96.615,345200006.0
2009-04-27 18:32:00,96.615,96.62,96.6,96.6,99800001.0
2009-04-27 18:33:00,96.6,96.61,96.6,96.61,125799999.0
2009-04-27 18:34:00,96.61,96.61,96.595,96.605,205999994.0
2009-04-27 18:35:00,96.605,96.615,96.6,96.615,73799999.0
2009-04-27 18:36:00,96.615,96.615,96.585,96.595,598199997.0
2009-04-27 18:37:00,96.59,96.61,96.59,96.61,226000002.0
2009-04-27 18:38:00,96.61,96.615,96.61,96.615,64400000.0
2009-04-27 18:39:00,96.61,96.61,96.6,96.61,115600000.0
2009-04-27 18:40:00,96.605,96.605,96.605,96.605,70400000.0
2009-04-27 18:41:00,96.605,96.615,96.595,96.605,262200005.0
2009-04-27 18:42:00,96.605,96.61,96.56,96.56,388400001.0
2009-04-27 18:43:00,96.56,96.56,96.535,96.55,379000002.0
2009-04-27 18:44:00,96.55,96.57,96.55,96.565,469400003.0
2009-04-27 18:45:00,96.57,96.58,96.565,96.565,493600003.0
2009-04-27 18:46:00,96.57,96.575,96.57,96.575,108600001.0
2009-04-27 18:47:00,96.58,96.585,96.58,96.585,14000000.0
2009-04-27 18:48:00,96.585,96.595,96.585,96.595,115100000.0
2009-04-27 18:49:00,96.595,96.595,96.59,96.595,56400000.0
2009-04-27 18:50:00,96.59,96.59,96.55,96.555,544200004.0
2009-04-27 18:51:00,96.56,96.595,96.56,96.595,151800000.0
2009-04-27 18:52:00,96.595,96.595,96.575,96.575,27200000.0
2009-04-27 18:53:00,96.57,96.58,96.545,96.555,330600000.0
2009-04-27 18:54:00,96.555,96.585,96.555,96.575,112200000.0
2009-04-27 18:55:00,96.59,96.59,96.58,96.585,103800000.0
2009-04-27 18:56:00,96.585,96.59,96.585,96.585,61000000.0
2009-04-27 18:57:00,96.59,96.59,96.585,96.585,111600000.0
2009-04-27 18:58:00,96.585,96.59,96.58,96.59,173200000.0
2009-04-27 18:59:00,96.59,96.59,96.565,96.575,328999999.0
2009-04-27 19:00:00,96.575,96.675,96.57,96.64,687500006.0
2009-04-27 19:01:00,96.64,96.65,96.595,96.635,532600000.0
2009-04-27 19:02:00,96.635,96.65,96.615,96.635,671800000.0
2009-04-27 19:03:00,96.64,96.655,96.63,96.635,506799996.0
2009-04-27 19:04:00,96.64,96.66,96.61,96.625,452600002.0
2009-04-27 19:05:00,96.625,96.625,96.61,96.62,406000003.0
2009-04-27 19:06:00,96.625,96.665,96.625,96.66,138999998.0
2009-04-27 19:07:00,96.66,96.69,96.66,96.69,243800000.0
2009-04-27 19:08:00,96.69,96.74,96.69,96.725,240200000.0
2009-04-27 19:09:00,96.725,96.74,96.725,96.725,162400000.0
2009-04-27 19:10:00,96.725,96.805,96.72,96.8,736600005.0
2009-04-27 19:11:00,96.8,96.89,96.8,96.85,446900000.0
2009-04-27 19:12:00,96.84,96.85,96.82,96.82,324099998.0
2009-04-27 19:13:00,96.82,96.82,96.76,96.77,416600000.0
2009-04-27 19:14:00,96.77,96.78,96.74,96.74,335199998.0
2009-04-27 19:15:00,96.745,96.795,96.74,96.785,788200001.0
2009-04-27 19:16:00,96.8,96.81,96.77,96.77,868600016.0
2009-04-27 19:17:00,96.77,96.79,96.75,96.78,682700005.0
2009-04-27 19:18:00,96.78,96.78,96.755,96.77,557000002.0
2009-04-27 19:19:00,96.77,96.81,96.76,96.81,686199995.0
2009-04-27 19:20:00,96.81,96.825,96.775,96.785,604200001.0
2009-04-27 19:21:00,96.785,96.785,96.77,96.775,721200002.0
2009-04-27 19:22:00,96.775,96.79,96.77,96.78,436200001.0
2009-04-27 19:23:00,96.78,96.79,96.755,96.755,412800003.0
2009-04-27 19:24:00,96.755,96.785,96.755,96.78,748999981.0
2009-04-27 19:25:00,96.79,96.8,96.775,96.78,465400006.0
2009-04-27 19:26:00,96.78,96.79,96.77,96.78,621000002.0
2009-04-27 19:27:00,96.78,96.81,96.74,96.745,1457499992.0
2009-04-27 19:28:00,96.74,96.745,96.7,96.72,718400003.0
2009-04-27 19:29:00,96.72,96.74,96.71,96.71,1088700003.0
2009-04-27 19:30:00,96.71,96.71,96.64,96.65,593399998.0
2009-04-27 19:31:00,96.65,96.67,96.645,96.665,490799999.0
2009-04-27 19:32:00,96.67,96.72,96.665,96.705,579399999.0
2009-04-27 19:33:00,96.71,96.71,96.68,96.68,826600017.0
2009-04-27 19:34:00,96.675,96.69,96.66,96.67,513400007.0
2009-04-27 19:35:00,96.68,96.68,96.64,96.64,716800004.0
2009-04-27 19:36:00,96.65,96.8,96.65,96.775,554400005.0
2009-04-27 19:37:00,96.775,96.775,96.72,96.72,374000000.0
2009-04-27 19:38:00,96.73,96.76,96.72,96.755,267599999.0
2009-04-27 19:39:00,96.755,96.77,96.75,96.755,360400002.0
2009-04-27 19:40:00,96.75,96.78,96.75,96.755,601600002.0
2009-04-27 19:41:00,96.76,96.76,96.72,96.73,599200000.0
2009-04-27 19:42:00,96.73,96.745,96.73,96.74,298599998.0
2009-04-27 19:43:00,96.74,96.75,96.73,96.745,456000003.0
2009-04-27 19:44:00,96.745,96.75,96.745,96.745,48000000.0
2009-04-27 19:45:00,96.745,96.755,96.74,96.74,225799999.0
2009-04-27 19:46:00,96.74,96.74,96.72,96.72,403400004.0
2009-04-27 19:47:00,96.72,96.735,96.705,96.715,503799998.0
2009-04-27 19:48:00,96.71,96.725,96.705,96.71,272000002.0
2009-04-27 19:49:00,96.71,96.71,96.7,96.7,366800010.0
2009-04-27 19:50:00,96.7,96.71,96.7,96.7,615400005.0
2009-04-27 19:51:00,96.7,96.71,96.695,96.7,337599999.0
2009-04-27 19:52:00,96.7,96.7,96.66,96.67,614200004.0
2009-04-27 19:53:00,96.67,96.7,96.67,96.68,227200001.0
2009-04-27 19:54:00,96.68,96.685,96.65,96.66,387000001.0
2009-04-27 19:55:00,96.66,96.685,96.66,96.66,368399997.0
2009-04-27 19:56:00,96.66,96.675,96.63,96.645,499800004.0
2009-04-27 19:57:00,96.65,96.72,96.65,96.7,449800001.0
2009-04-27 19:58:00,96.7,96.7,96.67,96.675,308400004.0
2009-04-27 19:59:00,96.68,96.72,96.675,96.72,452599999.0
2009-04-27 20:00:00,96.72,96.73,96.7,96.705,188400000.0
2009-04-27 20:01:00,96.705,96.73,96.7,96.72,611000002.0
2009-04-27 20:02:00,96.725,96.725,96.69,96.71,390599995.0
2009-04-27 20:03:00,96.71,96.72,96.695,96.695,278799999.0
2009-04-27 20:04:00,96.695,96.73,96.695,96.72,313199998.0
2009-04-27 20:05:00,96.72,96.755,96.72,96.755,329200000.0
2009-04-27 20:06:00,96.755,96.755,96.74,96.74,232999996.0
2009-04-27 20:07:00,96.74,96.755,96.74,96.755,262799997.0
2009-04-27 20:08:00,96.75,96.755,96.74,96.74,302999999.0
2009-04-27 20:09:00,96.74,96.76,96.74,96.745,499799995.0
2009-04-27 20:10:00,96.74,96.755,96.735,96.75,292599999.0
2009-04-27 20:11:00,96.75,96.77,96.75,96.755,164200000.0
2009-04-27 20:12:00,96.76,96.76,96.75,96.755,276199996.0
2009-04-27 20:13:00,96.755,96.76,96.75,96.76,159799996.0
2009-04-27 20:14:00,96.76,96.76,96.745,96.745,295599999.0
2009-04-27 20:15:00,96.745,96.745,96.73,96.745,300000005.0
2009-04-27 20:16:00,96.74,96.755,96.73,96.74,329200004.0
2009-04-27 20:17:00,96.74,96.74,96.73,96.73,86200001.0
2009-04-27 20:18:00,96.73,96.74,96.73,96.73,59399998.0
2009-04-27 20:19:00,96.73,96.73,96.72,96.72,300799994.0
2009-04-27 20:20:00,96.725,96.74,96.72,96.72,253599999.0
2009-04-27 20:21:00,96.725,96.73,96.72,96.72,396000003.0
2009-04-27 20:22:00,96.725,96.73,96.72,96.725,235600000.0
2009-04-27 20:23:00,96.725,96.735,96.725,96.735,337800000.0
2009-04-27 20:24:00,96.745,96.75,96.735,96.75,189999998.0
2009-04-27 20:25:00,96.74,96.75,96.72,96.72,460800003.0
2009-04-27 20:26:00,96.72,96.735,96.715,96.735,274600000.0
2009-04-27 20:27:00,96.73,96.765,96.73,96.755,286399998.0
2009-04-27 20:28:00,96.755,96.755,96.75,96.75,131000000.0
2009-04-27 20:29:00,96.75,96.76,96.75,96.75,282800004.0
2009-04-27 20:30:00,96.755,96.765,96.75,96.76,268700000.0
2009-04-27 20:31:00,96.755,96.765,96.755,96.755,224999999.0
2009-04-27 20:32:00,96.755,96.765,96.755,96.765,231600000.0
2009-04-27 20:33:00,96.765,96.765,96.765,96.765,34000000.0
2009-04-27 20:34:00,96.76,96.765,96.75,96.755,292100001.0
2009-04-27 20:35:00,96.755,96.765,96.755,96.755,113400001.0
2009-04-27 20:36:00,96.76,96.76,96.75,96.75,65600000.0
2009-04-27 20:37:00,96.75,96.75,96.71,96.71,242199996.0
2009-04-27 20:38:00,96.715,96.735,96.705,96.73,389400000.0
2009-04-27 20:39:00,96.735,96.74,96.715,96.74,343400002.0
2009-04-27 20:40:00,96.74,96.755,96.74,96.745,241800000.0
2009-04-27 20:41:00,96.745,96.745,96.74,96.74,29800000.0
2009-04-27 20:42:00,96.735,96.735,96.725,96.735,288799998.0
2009-04-27 20:43:00,96.73,96.73,96.72,96.725,62200001.0
2009-04-27 20:44:00,96.725,96.725,96.715,96.72,141200002.0
2009-04-27 20:45:00,96.72,96.725,96.705,96.715,176600000.0
2009-04-27 20:46:00,96.715,96.725,96.705,96.725,546000006.0
2009-04-27 20:47:00,96.725,96.725,96.715,96.715,20200000.0
2009-04-27 20:48:00,96.715,96.72,96.705,96.705,52800000.0
2009-04-27 20:49:00,96.705,96.715,96.705,96.715,499800003.0
2009-04-27 20:50:00,96.71,96.715,96.7,96.715,480800001.0
2009-04-27 20:51:00,96.715,96.73,96.71,96.73,30000000.0
2009-04-27 20:52:00,96.73,96.75,96.72,96.745,285399998.0
2009-04-27 20:53:00,96.75,96.75,96.745,96.745,17200000.0
2009-04-27 20:54:00,96.74,96.74,96.71,96.725,206800000.0
2009-04-27 20:55:00,96.725,96.745,96.72,96.73,261800000.0
2009-04-27 20:56:00,96.735,96.76,96.735,96.735,295600000.0
2009-04-27 20:57:00,96.735,96.755,96.735,96.75,187999999.0
2009-04-27 20:58:00,96.75,96.76,96.745,96.755,136400001.0
2009-04-27 20:59:00,96.75,96.755,96.705,96.72,555600007.0
2009-04-27 21:00:00,96.72,96.73,96.705,96.715,419800001.0
2009-04-27 21:01:00,96.715,96.75,96.715,96.745,309600003.0
2009-04-27 21:02:00,96.745,96.8,96.74,96.795,196999997.0
2009-04-27 21:03:00,96.795,96.8,96.79,96.795,285400005.0
2009-04-27 21:04:00,96.795,96.805,96.785,96.805,298900000.0
2009-04-27 21:05:00,96.805,96.805,96.795,96.795,195100000.0
2009-04-27 21:06:00,96.79,96.805,96.78,96.79,562099998.0
2009-04-27 21:07:00,96.79,96.805,96.785,96.785,254400001.0
2009-04-27 21:08:00,96.79,96.79,96.765,96.78,220599996.0
2009-04-27 21:09:00,96.775,96.795,96.775,96.79,94400001.0
2009-04-27 21:10:00,96.78,96.78,96.77,96.775,95399999.0
2009-04-27 21:11:00,96.775,96.775,96.775,96.775,2400000.0
2009-04-27 21:12:00,96.78,96.785,96.775,96.78,264200000.0
2009-04-27 21:13:00,96.785,96.79,96.765,96.765,229000001.0
2009-04-27 21:14:00,96.765,96.785,96.755,96.785,118000000.0
2009-04-27 21:15:00,96.79,96.79,96.785,96.785,15600000.0
2009-04-27 21:16:00,96.785,96.795,96.785,96.79,84600000.0
2009-04-27 21:17:00,96.78,96.81,96.78,96.8,261599999.0
2009-04-27 21:18:00,96.8,96.805,96.8,96.805,130399999.0
2009-04-27 21:19:00,96.805,96.855,96.795,96.855,286300001.0
2009-04-27 21:20:00,96.855,96.89,96.855,96.875,126300000.0
2009-04-27 21:21:00,96.875,96.875,96.85,96.855,227399997.0
2009-04-27 21:22:00,96.86,96.86,96.85,96.855,58400000.0
2009-04-27 21:23:00,96.855,96.86,96.855,96.855,28200000.0
2009-04-27 21:24:00,96.855,96.87,96.855,96.855,104400000.0
2009-04-27 21:25:00,96.87,96.87,96.845,96.85,293400000.0
2009-04-27 21:26:00,96.85,96.85,96.845,96.85,193599997.0
2009-04-27 21:27:00,96.85,96.85,96.82,96.825,328200003.0
2009-04-27 21:28:00,96.825,96.825,96.81,96.82,139800002.0
2009-04-27 21:29:00,96.82,96.825,96.82,96.82,53200000.0
2009-04-27 21:30:00,96.82,96.825,96.81,96.81,409000003.0
2009-04-27 21:31:00,96.81,96.81,96.795,96.805,109800000.0
2009-04-27 21:32:00,96.805,96.845,96.805,96.835,473600003.0
2009-04-27 21:33:00,96.835,96.84,96.835,96.84,27800000.0
2009-04-27 21:34:00,96.831,96.836,96.826,96.836,238599999.0
2009-04-27 21:35:00,96.84,96.86,96.835,96.835,238599999.0
2009-04-27 21:36:00,96.835,96.87,96.835,96.87,188000001.0
2009-04-27 21:37:00,96.87,96.875,96.84,96.845,172600000.0
2009-04-27 21:38:00,96.84,96.855,96.84,96.855,150400000.0
2009-04-27 21:39:00,96.855,96.855,96.84,96.84,99599999.0
2009-04-27 21:40:00,96.835,96.86,96.82,96.86,402600000.0
2009-04-27 21:41:00,96.855,96.855,96.845,96.85,201799999.0
2009-04-27 21:42:00,96.855,96.865,96.85,96.865,132600000.0
2009-04-27 21:43:00,96.87,96.87,96.86,96.865,35600000.0
2009-04-27 21:44:00,96.865,96.87,96.865,96.865,23400000.0
2009-04-27 21:45:00,96.865,96.87,96.86,96.865,37200000.0
2009-04-27 21:46:00,96.865,96.865,96.85,96.86,67600000.0
2009-04-27 21:47:00,96.855,96.855,96.825,96.835,180999999.0
2009-04-27 21:48:00,96.835,96.845,96.83,96.845,164200000.0
2009-04-27 21:49:00,96.845,96.87,96.845,96.855,204000000.0
2009-04-27 21:50:00,96.855,96.86,96.825,96.835,218800000.0
2009-04-27 21:51:00,96.835,96.84,96.82,96.835,282399996.0
2009-04-27 21:52:00,96.835,96.835,96.805,96.805,545300002.0
2009-04-27 21:53:00,96.805,96.82,96.8,96.805,428800000.0
2009-04-27 21:54:00,96.81,96.81,96.78,96.785,643799996.0
2009-04-27 21:55:00,96.79,96.81,96.78,96.8,329800001.0
2009-04-27 21:56:00,96.805,96.81,96.805,96.805,109599999.0
2009-04-27 21:57:00,96.805,96.83,96.805,96.82,136199997.0
2009-04-27 21:58:00,96.82,96.825,96.815,96.82,159499999.0
2009-04-27 21:59:00,96.825,96.825,96.8,96.8,223400000.0
2009-04-27 22:00:00,96.8,96.8,96.775,96.78,174300000.0
2009-04-27 22:01:00,96.77,96.78,96.77,96.775,83800000.0
2009-04-27 22:02:00,96.775,96.775,96.77,96.77,57400000.0
2009-04-27 22:03:00,96.775,96.775,96.76,96.76,48000000.0
2009-04-27 22:04:00,96.76,96.775,96.74,96.775,90000000.0
2009-04-27 22:05:00,96.77,96.8,96.77,96.8,211999999.0
2009-04-27 22:06:00,96.795,96.8,96.785,96.79,191599998.0
2009-04-27 22:07:00,96.795,96.81,96.785,96.805,81800000.0
2009-04-27 22:08:00,96.8,96.8,96.79,96.795,70600000.0
2009-04-27 22:09:00,96.795,96.81,96.795,96.805,54000000.0
2009-04-27 22:10:00,96.805,96.81,96.805,96.81,5000000.0
2009-04-27 22:11:00,96.81,96.81,96.81,96.81,3800000.0
2009-04-27 22:12:00,96.82,96.82,96.795,96.795,38600000.0
2009-04-27 22:13:00,96.8,96.81,96.795,96.8,121200000.0
2009-04-27 22:14:00,96.795,96.795,96.79,96.795,108600000.0
2009-04-27 22:15:00,96.795,96.795,96.755,96.755,158600000.0
2009-04-27 22:16:00,96.76,96.785,96.76,96.78,307000000.0
2009-04-27 22:17:00,96.775,96.785,96.775,96.775,68000000.0
2009-04-27 22:18:00,96.77,96.78,96.77,96.77,53600000.0
2009-04-27 22:19:00,96.765,96.765,96.73,96.735,50600000.0
2009-04-27 22:20:00,96.745,96.745,96.745,96.745,86600000.0
2009-04-27 22:21:00,96.745,96.765,96.745,96.755,306999999.0
2009-04-27 22:22:00,96.755,96.755,96.755,96.755,43000000.0
2009-04-27 22:23:00,96.755,96.77,96.74,96.745,177400000.0
2009-04-27 22:24:00,96.745,96.75,96.745,96.75,42000000.0
2009-04-27 22:25:00,96.755,96.76,96.755,96.76,42000000.0
2009-04-27 22:26:00,96.77,96.785,96.77,96.78,113400000.0
2009-04-27 22:27:00,96.775,96.775,96.76,96.765,188400000.0
2009-04-27 22:28:00,96.77,96.78,96.765,96.77,104000000.0
2009-04-27 22:30:00,96.77,96.77,96.755,96.76,158200000.0
2009-04-27 22:31:00,96.76,96.76,96.75,96.75,32000000.0
2009-04-27 22:32:00,96.755,96.76,96.75,96.76,124400000.0
2009-04-27 22:33:00,96.755,96.755,96.74,96.74,67000000.0
2009-04-27 22:34:00,96.74,96.74,96.73,96.73,35600000.0
2009-04-27 22:35:00,96.72,96.735,96.705,96.715,158799999.0
2009-04-27 22:36:00,96.725,96.735,96.715,96.725,100199999.0
2009-04-27 22:37:00,96.725,96.74,96.725,96.74,68600000.0
2009-04-27 22:38:00,96.755,96.765,96.755,96.765,68000000.0
2009-04-27 22:39:00,96.765,96.77,96.765,96.77,20200000.0
2009-04-27 22:40:00,96.77,96.77,96.75,96.75,164199999.0
2009-04-27 22:41:00,96.755,96.755,96.74,96.74,65700000.0
2009-04-27 22:42:00,96.74,96.75,96.735,96.735,78400000.0
2009-04-27 22:43:00,96.735,96.735,96.735,96.735,10400000.0
2009-04-27 22:44:00,96.735,96.735,96.735,96.735,38400000.0
2009-04-27 22:45:00,96.74,96.76,96.74,96.755,166600000.0
2009-04-27 22:46:00,96.755,96.785,96.745,96.76,298999998.0
2009-04-27 22:47:00,96.755,96.755,96.73,96.73,349999999.0
2009-04-27 22:48:00,96.721,96.721,96.721,96.721,62600000.0
2009-04-27 22:49:00,96.725,96.73,96.72,96.73,62600000.0
2009-04-27 22:50:00,96.73,96.74,96.73,96.73,72200000.0
2009-04-27 22:51:00,96.73,96.73,96.73,96.73,3800000.0
2009-04-27 22:52:00,96.73,96.735,96.725,96.725,52000000.0
2009-04-27 22:53:00,96.73,96.77,96.73,96.77,290800000.0
2009-04-27 22:54:00,96.76,96.76,96.745,96.76,190400000.0
2009-04-27 22:55:00,96.755,96.76,96.755,96.755,108200000.0
2009-04-27 22:56:00,96.76,96.76,96.755,96.76,10000000.0
2009-04-27 22:57:00,96.755,96.76,96.75,96.755,29600000.0
2009-04-27 22:58:00,96.755,96.76,96.755,96.755,38200000.0
2009-04-27 22:59:00,96.755,96.77,96.735,96.77,71600000.0
2009-04-27 23:00:00,96.755,96.755,96.71,96.71,86400000.0
2009-04-27 23:01:00,96.725,96.73,96.715,96.72,25600000.0
2009-04-27 23:02:00,96.73,96.745,96.72,96.725,54000000.0
2009-04-27 23:03:00,96.73,96.77,96.73,96.755,50000000.0
2009-04-27 23:04:00,96.745,96.755,96.745,96.745,27600000.0
2009-04-27 23:05:00,96.745,96.745,96.725,96.725,92000000.0
2009-04-27 23:06:00,96.72,96.76,96.66,96.73,97200000.0
2009-04-27 23:07:00,96.735,96.735,96.725,96.725,13000000.0
2009-04-27 23:08:00,96.73,96.73,96.725,96.73,7800000.0
2009-04-27 23:09:00,96.74,96.74,96.72,96.725,10400000.0
2009-04-27 23:10:00,96.725,96.725,96.725,96.725,2600000.0
2009-04-27 23:11:00,96.72,96.72,96.685,96.695,103600000.0
2009-04-27 23:12:00,96.695,96.74,96.685,96.72,262300000.0
2009-04-27 23:13:00,96.72,96.725,96.715,96.725,66000000.0
2009-04-27 23:14:00,96.725,96.73,96.725,96.73,42200000.0
2009-04-27 23:15:00,96.725,96.745,96.725,96.745,108799999.0
2009-04-27 23:16:00,96.73,96.73,96.715,96.715,57200000.0
2009-04-27 23:17:00,96.725,96.73,96.72,96.725,94000000.0
2009-04-27 23:18:00,96.74,96.74,96.725,96.725,43600000.0
2009-04-27 23:20:00,96.735,96.735,96.725,96.73,45000000.0
2009-04-27 23:21:00,96.72,96.77,96.72,96.745,115200001.0
2009-04-27 23:22:00,96.75,96.775,96.75,96.755,66400000.0
2009-04-27 23:23:00,96.755,96.77,96.745,96.77,41200000.0
2009-04-27 23:24:00,96.765,96.765,96.745,96.745,33600000.0
2009-04-27 23:25:00,96.73,96.74,96.695,96.73,273400001.0
2009-04-27 23:26:00,96.715,96.715,96.695,96.695,239799998.0
2009-04-27 23:27:00,96.705,96.705,96.695,96.7,106800000.0
2009-04-27 23:28:00,96.7,96.7,96.695,96.695,36400000.0
2009-04-27 23:29:00,96.705,96.705,96.675,96.685,55600000.0
2009-04-27 23:30:00,96.685,96.695,96.67,96.67,110000000.0
2009-04-27 23:31:00,96.67,96.675,96.655,96.665,181400000.0
2009-04-27 23:32:00,96.655,96.665,96.655,96.655,13400000.0
2009-04-27 23:33:00,96.655,96.655,96.655,96.655,12800000.0
2009-04-27 23:34:00,96.655,96.655,96.65,96.655,17800000.0
2009-04-27 23:37:00,96.635,96.64,96.585,96.585,284400001.0
2009-04-27 23:38:00,96.585,96.625,96.585,96.625,98000000.0
2009-04-27 23:39:00,96.625,96.64,96.625,96.635,102200001.0
2009-04-27 23:40:00,96.635,96.655,96.63,96.645,181000000.0
2009-04-27 23:41:00,96.65,96.655,96.65,96.655,41800000.0
2009-04-27 23:42:00,96.665,96.67,96.66,96.665,110600000.0
2009-04-27 23:43:00,96.665,96.665,96.645,96.665,192100000.0
2009-04-27 23:44:00,96.665,96.675,96.665,96.675,72800000.0
2009-04-27 23:45:00,96.67,96.685,96.67,96.685,43400000.0
2009-04-27 23:46:00,96.675,96.685,96.675,96.68,102400000.0
2009-04-27 23:47:00,96.675,96.68,96.675,96.68,21600000.0
2009-04-27 23:48:00,96.68,96.68,96.68,96.68,8800000.0
2009-04-27 23:49:00,96.685,96.685,96.675,96.675,62000001.0
2009-04-27 23:50:00,96.675,96.685,96.675,96.685,15400000.0
2009-04-27 23:51:00,96.685,96.69,96.685,96.685,42000000.0
2009-04-27 23:52:00,96.69,96.7,96.69,96.7,69000000.0
2009-04-27 23:53:00,96.7,96.705,96.695,96.7,99800000.0
2009-04-27 23:54:00,96.695,96.7,96.695,96.7,43600000.0
2009-04-27 23:55:00,96.705,96.71,96.705,96.71,32800000.0
2009-04-27 23:56:00,96.701,96.701,96.701,96.701,40800000.0
2009-04-27 23:57:00,96.705,96.715,96.705,96.715,40800000.0
2009-04-27 23:58:00,96.72,96.735,96.72,96.73,32200000.0
2009-04-27 23:59:00,96.725,96.735,96.71,96.73,64800000.0
2009-04-28 00:00:00,96.725,96.725,96.705,96.705,459799984.0
2009-04-28 00:01:00,96.705,96.71,96.705,96.705,75400001.0
2009-04-28 00:02:00,96.705,96.705,96.705,96.705,90400000.0
2009-04-28 00:03:00,96.715,96.735,96.715,96.725,43000000.0
2009-04-28 00:04:00,96.725,96.725,96.72,96.72,10000000.0
2009-04-28 00:05:00,96.72,96.72,96.705,96.705,259600003.0
2009-04-28 00:06:00,96.705,96.705,96.705,96.705,140600003.0
2009-04-28 00:07:00,96.705,96.72,96.705,96.71,301000002.0
2009-04-28 00:08:00,96.71,96.73,96.705,96.72,368600000.0
2009-04-28 00:09:00,96.715,96.72,96.71,96.72,205400000.0
2009-04-28 00:10:00,96.73,96.73,96.715,96.715,100200000.0
2009-04-28 00:11:00,96.71,96.71,96.705,96.705,84999998.0
2009-04-28 00:12:00,96.705,96.715,96.705,96.705,125799999.0
2009-04-28 00:13:00,96.705,96.705,96.705,96.705,8800000.0
2009-04-28 00:14:00,96.705,96.705,96.695,96.7,36200000.0
2009-04-28 00:15:00,96.7,96.705,96.7,96.705,58000000.0
2009-04-28 00:16:00,96.705,96.705,96.69,96.695,142600000.0
2009-04-28 00:17:00,96.69,96.695,96.68,96.68,160199999.0
2009-04-28 00:18:00,96.685,96.685,96.68,96.68,12400000.0
2009-04-28 00:19:00,96.68,96.68,96.67,96.675,89000000.0
2009-04-28 00:20:00,96.675,96.675,96.67,96.67,56000000.0
2009-04-28 00:21:00,96.675,96.685,96.675,96.675,131000000.0
2009-04-28 00:23:00,96.675,96.675,96.675,96.675,29600000.0
2009-04-28 00:24:00,96.675,96.675,96.655,96.655,50800001.0
2009-04-28 00:25:00,96.655,96.655,96.655,96.655,3600000.0
2009-04-28 00:26:00,96.655,96.665,96.655,96.665,6400000.0
2009-04-28 00:27:00,96.661,96.661,96.661,96.661,74600000.0
2009-04-28 00:28:00,96.67,96.695,96.665,96.695,74600000.0
2009-04-28 00:29:00,96.69,96.7,96.675,96.675,89000000.0
2009-04-28 00:30:00,96.675,96.675,96.665,96.665,32400000.0
2009-04-28 00:32:00,96.665,96.67,96.655,96.655,11600000.0
2009-04-28 00:33:00,96.655,96.66,96.65,96.65,43800000.0
2009-04-28 00:34:00,96.645,96.66,96.645,96.65,202800002.0
2009-04-28 00:35:00,96.66,96.66,96.645,96.65,26200000.0
2009-04-28 00:36:00,96.64,96.64,96.64,96.64,19200000.0
2009-04-28 00:37:00,96.65,96.65,96.63,96.63,62300000.0
2009-04-28 00:38:00,96.63,96.63,96.57,96.595,184000000.0
2009-04-28 00:39:00,96.6,96.605,96.58,96.58,157200000.0
2009-04-28 00:40:00,96.575,96.58,96.52,96.52,223800000.0
2009-04-28 00:41:00,96.525,96.53,96.5,96.51,190800000.0
2009-04-28 00:42:00,96.51,96.51,96.485,96.5,1035800006.0
2009-04-28 00:43:00,96.5,96.56,96.5,96.545,320800000.0
2009-04-28 00:44:00,96.55,96.56,96.55,96.56,46199999.0
2009-04-28 00:45:00,96.56,96.56,96.56,96.56,53800000.0
2009-04-28 00:46:00,96.56,96.56,96.56,96.56,19000000.0
2009-04-28 00:47:00,96.56,96.57,96.49,96.5,177800001.0
2009-04-28 00:48:00,96.51,96.51,96.465,96.475,500400001.0
2009-04-28 00:49:00,96.475,96.495,96.46,96.49,472599996.0
2009-04-28 00:50:00,96.495,96.495,96.48,96.49,126000002.0
2009-04-28 00:51:00,96.48,96.505,96.48,96.495,213800000.0
2009-04-28 00:52:00,96.495,96.505,96.495,96.505,34400000.0
2009-04-28 00:53:00,96.5,96.53,96.5,96.53,334399996.0
2009-04-28 00:54:00,96.535,96.58,96.535,96.55,167400000.0
2009-04-28 00:55:00,96.55,96.55,96.545,96.55,29800000.0
2009-04-28 00:56:00,96.55,96.55,96.545,96.545,14600000.0
2009-04-28 00:57:00,96.54,96.54,96.485,96.5,269800001.0
2009-04-28 00:58:00,96.5,96.51,96.5,96.51,32400000.0
2009-04-28 00:59:00,96.51,96.53,96.51,96.53,74200000.0
2009-04-28 01:00:00,96.53,96.54,96.53,96.54,30800000.0
2009-04-28 01:01:00,96.52,96.525,96.51,96.525,51200000.0
2009-04-28 01:02:00,96.525,96.525,96.5,96.51,229799999.0
2009-04-28 01:03:00,96.51,96.515,96.5,96.515,93400000.0
2009-04-28 01:04:00,96.51,96.51,96.51,96.51,68800000.0
2009-04-28 01:05:00,96.51,96.545,96.51,96.54,266999999.0
2009-04-28 01:06:00,96.54,96.555,96.525,96.535,232400000.0
2009-04-28 01:07:00,96.535,96.535,96.52,96.53,245399999.0
2009-04-28 01:08:00,96.53,96.53,96.52,96.52,100600000.0
2009-04-28 01:09:00,96.52,96.53,96.52,96.53,231800000.0
2009-04-28 01:10:00,96.53,96.53,96.5,96.51,126400000.0
2009-04-28 01:11:00,96.52,96.52,96.51,96.52,201200003.0
2009-04-28 01:12:00,96.515,96.52,96.51,96.52,187999999.0
2009-04-28 01:13:00,96.515,96.515,96.44,96.46,746400005.0
2009-04-28 01:14:00,96.46,96.49,96.425,96.435,939000004.0
2009-04-28 01:15:00,96.44,96.45,96.36,96.42,891199998.0
2009-04-28 01:16:00,96.42,96.45,96.42,96.43,685000006.0
2009-04-28 01:17:00,96.43,96.49,96.43,96.49,226599997.0
2009-04-28 01:18:00,96.5,96.5,96.45,96.48,243000000.0
2009-04-28 01:19:00,96.47,96.47,96.355,96.37,545200001.0
2009-04-28 01:20:00,96.37,96.38,96.34,96.35,530800001.0
2009-04-28 01:21:00,96.37,96.415,96.365,96.38,329200000.0
2009-04-28 01:22:00,96.37,96.39,96.36,96.37,258800000.0
2009-04-28 01:23:00,96.35,96.375,96.345,96.345,133800000.0
2009-04-28 01:24:00,96.345,96.38,96.34,96.37,565000000.0
2009-04-28 01:25:00,96.36,96.38,96.355,96.37,168199999.0
2009-04-28 01:26:00,96.37,96.38,96.35,96.36,411399999.0
2009-04-28 01:27:00,96.36,96.365,96.325,96.33,314599998.0
2009-04-28 01:28:00,96.33,96.33,96.31,96.31,103400000.0
2009-04-28 01:29:00,96.31,96.315,96.3,96.305,159000000.0
2009-04-28 01:30:00,96.315,96.325,96.31,96.315,152800000.0
2009-04-28 01:31:00,96.315,96.33,96.31,96.315,201600000.0
2009-04-28 01:32:00,96.315,96.32,96.3,96.3,147600000.0
2009-04-28 01:33:00,96.3,96.3,96.285,96.285,176000000.0
2009-04-28 01:34:00,96.285,96.29,96.27,96.285,163699999.0
2009-04-28 01:35:00,96.29,96.33,96.29,96.33,348600000.0
2009-04-28 01:36:00,96.33,96.34,96.325,96.34,361200001.0
2009-04-28 01:37:00,96.34,96.36,96.34,96.35,129199999.0
2009-04-28 01:38:00,96.355,96.355,96.35,96.355,7600000.0
2009-04-28 01:39:00,96.36,96.365,96.325,96.33,209900001.0
2009-04-28 01:40:00,96.335,96.34,96.33,96.33,145000001.0
2009-04-28 01:41:00,96.33,96.34,96.305,96.32,146000000.0
2009-04-28 01:42:00,96.32,96.35,96.32,96.34,127000000.0
2009-04-28 01:43:00,96.34,96.34,96.33,96.34,68600000.0
2009-04-28 01:44:00,96.34,96.34,96.33,96.33,18200000.0
2009-04-28 01:45:00,96.33,96.34,96.33,96.34,47400000.0
2009-04-28 01:46:00,96.34,96.375,96.33,96.34,481800001.0
2009-04-28 01:47:00,96.34,96.36,96.31,96.36,481200000.0
2009-04-28 01:48:00,96.36,96.36,96.33,96.355,390799998.0
2009-04-28 01:49:00,96.36,96.375,96.36,96.37,734799997.0
2009-04-28 01:50:00,96.37,96.38,96.36,96.36,397800003.0
2009-04-28 01:51:00,96.365,96.405,96.36,96.405,216599999.0
2009-04-28 01:52:00,96.41,96.41,96.37,96.39,267000001.0
2009-04-28 01:53:00,96.4,96.4,96.37,96.37,108800000.0
2009-04-28 01:54:00,96.375,96.38,96.36,96.36,258400000.0
2009-04-28 01:55:00,96.36,96.36,96.36,96.36,11400000.0
2009-04-28 01:56:00,96.36,96.36,96.35,96.36,144200000.0
2009-04-28 01:57:00,96.355,96.36,96.35,96.36,174400000.0
2009-04-28 01:58:00,96.36,96.36,96.35,96.36,32000001.0
2009-04-28 01:59:00,96.36,96.37,96.36,96.365,71000000.0
2009-04-28 02:00:00,96.36,96.37,96.35,96.37,143200000.0
2009-04-28 02:01:00,96.36,96.37,96.36,96.36,89200000.0
2009-04-28 02:02:00,96.37,96.38,96.36,96.36,180400000.0
2009-04-28 02:03:00,96.36,96.36,96.33,96.35,341799999.0
2009-04-28 02:04:00,96.36,96.375,96.32,96.32,390000002.0
2009-04-28 02:05:00,96.32,96.36,96.32,96.36,480399999.0
2009-04-28 02:06:00,96.35,96.39,96.35,96.38,483599999.0
2009-04-28 02:07:00,96.38,96.38,96.33,96.37,538400001.0
2009-04-28 02:08:00,96.36,96.395,96.36,96.39,501200002.0
2009-04-28 02:09:00,96.395,96.43,96.38,96.39,580400003.0
2009-04-28 02:10:00,96.39,96.42,96.39,96.42,77800000.0
2009-04-28 02:11:00,96.42,96.42,96.37,96.4,518600003.0
2009-04-28 02:12:00,96.405,96.41,96.38,96.38,161999999.0
2009-04-28 02:13:00,96.39,96.43,96.39,96.42,466600005.0
2009-04-28 02:14:00,96.42,96.42,96.405,96.41,97600000.0
2009-04-28 02:15:00,96.41,96.42,96.41,96.41,151000001.0
2009-04-28 02:16:00,96.41,96.42,96.41,96.42,178600001.0
2009-04-28 02:17:00,96.42,96.445,96.42,96.445,125800001.0
2009-04-28 02:18:00,96.45,96.45,96.42,96.425,299199999.0
2009-04-28 02:19:00,96.42,96.47,96.41,96.45,403200005.0
2009-04-28 02:20:00,96.45,96.45,96.41,96.44,157199999.0
2009-04-28 02:21:00,96.44,96.46,96.43,96.45,310600005.0
2009-04-28 02:22:00,96.45,96.45,96.415,96.43,177800001.0
2009-04-28 02:23:00,96.43,96.435,96.415,96.42,124200000.0
2009-04-28 02:24:00,96.42,96.48,96.42,96.48,209799999.0
2009-04-28 02:25:00,96.485,96.49,96.43,96.44,158200001.0
2009-04-28 02:26:00,96.45,96.465,96.45,96.46,164000000.0
2009-04-28 02:27:00,96.46,96.46,96.44,96.45,172000000.0
2009-04-28 02:28:00,96.45,96.455,96.43,96.445,193400000.0
2009-04-28 02:29:00,96.445,96.445,96.43,96.43,112900000.0
2009-04-28 02:30:00,96.44,96.47,96.44,96.45,112200000.0
2009-04-28 02:31:00,96.455,96.51,96.455,96.475,232000000.0
2009-04-28 02:32:00,96.475,96.48,96.47,96.47,46400001.0
2009-04-28 02:33:00,96.47,96.515,96.47,96.505,305200001.0
2009-04-28 02:34:00,96.505,96.54,96.495,96.54,635000001.0
2009-04-28 02:35:00,96.535,96.535,96.51,96.51,90600000.0
2009-04-28 02:36:00,96.51,96.54,96.51,96.53,180200001.0
2009-04-28 02:37:00,96.54,96.555,96.52,96.555,206000000.0
2009-04-28 02:38:00,96.55,96.57,96.53,96.57,536400000.0
2009-04-28 02:39:00,96.56,96.57,96.53,96.54,646000009.0
2009-04-28 02:40:00,96.535,96.54,96.53,96.53,279600001.0
2009-04-28 02:41:00,96.53,96.53,96.53,96.53,77600000.0
2009-04-28 02:42:00,96.54,96.54,96.53,96.535,27000000.0
2009-04-28 02:43:00,96.54,96.54,96.51,96.52,129200002.0
2009-04-28 02:44:00,96.515,96.52,96.51,96.52,49600000.0
2009-04-28 02:45:00,96.52,96.54,96.51,96.54,383200008.0
2009-04-28 02:46:00,96.535,96.535,96.51,96.52,467800008.0
2009-04-28 02:47:00,96.52,96.525,96.52,96.52,136800002.0
2009-04-28 02:48:00,96.52,96.53,96.52,96.52,72000000.0
2009-04-28 02:49:00,96.52,96.53,96.51,96.52,200200001.0
2009-04-28 02:50:00,96.53,96.545,96.53,96.54,161200002.0
2009-04-28 02:51:00,96.53,96.56,96.53,96.55,190400001.0
2009-04-28 02:52:00,96.55,96.56,96.54,96.54,302400002.0
2009-04-28 02:53:00,96.53,96.54,96.51,96.54,329000001.0
2009-04-28 02:54:00,96.54,96.55,96.52,96.54,260600001.0
2009-04-28 02:55:00,96.53,96.55,96.52,96.54,295400000.0
2009-04-28 02:56:00,96.54,96.56,96.54,96.55,150800000.0
2009-04-28 02:57:00,96.545,96.55,96.535,96.55,480399997.0
2009-04-28 02:58:00,96.55,96.575,96.53,96.54,884400007.0
2009-04-28 02:59:00,96.53,96.53,96.51,96.53,736400006.0
2009-04-28 03:00:00,96.53,96.55,96.53,96.54,566600003.0
2009-04-28 03:01:00,96.54,96.54,96.53,96.53,469800018.0
2009-04-28 03:02:00,96.53,96.54,96.53,96.54,583000016.0
2009-04-28 03:03:00,96.54,96.58,96.54,96.56,699199998.0
2009-04-28 03:04:00,96.56,96.59,96.55,96.59,594399993.0
2009-04-28 03:05:00,96.575,96.61,96.57,96.59,357800000.0
2009-04-28 03:06:00,96.58,96.6,96.57,96.585,791799998.0
2009-04-28 03:07:00,96.6,96.6,96.52,96.55,849699999.0
2009-04-28 03:08:00,96.55,96.6,96.55,96.59,127200000.0
2009-04-28 03:09:00,96.59,96.59,96.56,96.575,187399999.0
2009-04-28 03:10:00,96.575,96.575,96.56,96.56,107200001.0
2009-04-28 03:11:00,96.56,96.58,96.56,96.57,116800000.0
2009-04-28 03:12:00,96.57,96.57,96.57,96.57,43200000.0
2009-04-28 03:13:00,96.57,96.58,96.555,96.57,252399999.0
2009-04-28 03:14:00,96.565,96.57,96.56,96.57,84199999.0
2009-04-28 03:15:00,96.57,96.58,96.57,96.58,63200000.0
2009-04-28 03:16:00,96.58,96.58,96.56,96.57,224000001.0
2009-04-28 03:17:00,96.57,96.57,96.56,96.56,117000004.0
2009-04-28 03:18:00,96.565,96.565,96.55,96.55,202600000.0
2009-04-28 03:19:00,96.54,96.555,96.54,96.55,181200002.0
2009-04-28 03:20:00,96.55,96.55,96.54,96.54,93200001.0
2009-04-28 03:21:00,96.54,96.54,96.53,96.54,64200001.0
2009-04-28 03:22:00,96.54,96.54,96.51,96.51,178000004.0
2009-04-28 03:23:00,96.5,96.505,96.49,96.495,182600000.0
2009-04-28 03:24:00,96.5,96.505,96.49,96.49,150800002.0
2009-04-28 03:25:00,96.49,96.49,96.445,96.45,353800000.0
2009-04-28 03:26:00,96.45,96.475,96.45,96.465,366000002.0
2009-04-28 03:27:00,96.465,96.49,96.465,96.48,91200000.0
2009-04-28 03:28:00,96.485,96.5,96.48,96.48,330199993.0
2009-04-28 03:29:00,96.48,96.53,96.48,96.52,324399996.0
2009-04-28 03:30:00,96.52,96.52,96.49,96.49,288800006.0
2009-04-28 03:31:00,96.49,96.5,96.49,96.5,100000002.0
2009-04-28 03:32:00,96.5,96.5,96.49,96.5,157400002.0
2009-04-28 03:33:00,96.5,96.5,96.48,96.48,133000000.0
2009-04-28 03:34:00,96.48,96.5,96.47,96.5,482600001.0
2009-04-28 03:35:00,96.5,96.5,96.48,96.49,94200002.0
2009-04-28 03:36:00,96.49,96.5,96.49,96.5,90000000.0
2009-04-28 03:37:00,96.495,96.5,96.49,96.5,65200000.0
2009-04-28 03:38:00,96.495,96.505,96.495,96.5,28000000.0
2009-04-28 03:39:00,96.5,96.51,96.49,96.49,97400000.0
2009-04-28 03:40:00,96.495,96.505,96.49,96.495,17400000.0
2009-04-28 03:41:00,96.49,96.505,96.465,96.495,296000000.0
2009-04-28 03:42:00,96.495,96.51,96.49,96.51,77600000.0
2009-04-28 03:43:00,96.52,96.52,96.49,96.505,171900000.0
2009-04-28 03:44:00,96.5,96.51,96.495,96.51,50200000.0
2009-04-28 03:45:00,96.51,96.51,96.5,96.51,67400000.0
2009-04-28 03:46:00,96.5,96.51,96.5,96.51,13000000.0
2009-04-28 03:47:00,96.5,96.51,96.5,96.5,26800000.0
2009-04-28 03:48:00,96.505,96.525,96.505,96.515,11200000.0
2009-04-28 03:49:00,96.51,96.52,96.51,96.52,124000000.0
2009-04-28 03:50:00,96.52,96.535,96.51,96.53,164600000.0
2009-04-28 03:51:00,96.525,96.53,96.51,96.51,205000001.0
2009-04-28 03:52:00,96.51,96.52,96.505,96.52,134200000.0
2009-04-28 03:53:00,96.52,96.555,96.52,96.555,218000001.0
2009-04-28 03:54:00,96.57,96.58,96.56,96.56,396400000.0
2009-04-28 03:55:00,96.555,96.56,96.54,96.54,243800000.0
2009-04-28 03:56:00,96.54,96.565,96.54,96.56,278400006.0
2009-04-28 03:57:00,96.565,96.59,96.565,96.58,560000002.0
2009-04-28 03:58:00,96.575,96.585,96.545,96.55,324000002.0
2009-04-28 03:59:00,96.555,96.57,96.55,96.55,447599999.0
2009-04-28 04:00:00,96.555,96.57,96.555,96.56,172200000.0
2009-04-28 04:01:00,96.56,96.57,96.54,96.55,191600000.0
2009-04-28 04:02:00,96.55,96.55,96.53,96.53,116800000.0
2009-04-28 04:03:00,96.535,96.54,96.525,96.535,243200000.0
2009-04-28 04:04:00,96.535,96.565,96.53,96.555,537400002.0
2009-04-28 04:05:00,96.55,96.55,96.52,96.525,260400001.0
2009-04-28 04:06:00,96.53,96.545,96.515,96.52,246800000.0
2009-04-28 04:07:00,96.51,96.52,96.505,96.505,77200000.0
2009-04-28 04:08:00,96.505,96.505,96.46,96.46,99599999.0
2009-04-28 04:09:00,96.46,96.49,96.45,96.45,307799996.0
2009-04-28 04:10:00,96.45,96.47,96.45,96.46,262199999.0
2009-04-28 04:11:00,96.46,96.48,96.46,96.475,581700002.0
2009-04-28 04:12:00,96.475,96.48,96.465,96.47,327200000.0
2009-04-28 04:13:00,96.47,96.475,96.47,96.47,56400000.0
2009-04-28 04:14:00,96.465,96.465,96.465,96.465,9400000.0
2009-04-28 04:15:00,96.465,96.48,96.46,96.46,261200000.0
2009-04-28 04:16:00,96.465,96.465,96.43,96.43,170000000.0
2009-04-28 04:17:00,96.44,96.46,96.44,96.45,182400000.0
2009-04-28 04:18:00,96.445,96.45,96.44,96.44,115600001.0
2009-04-28 04:19:00,96.45,96.455,96.44,96.45,95400001.0
2009-04-28 04:20:00,96.45,96.47,96.45,96.46,215400000.0
2009-04-28 04:21:00,96.46,96.465,96.455,96.46,115800000.0
2009-04-28 04:22:00,96.455,96.46,96.45,96.46,204000000.0
2009-04-28 04:23:00,96.46,96.465,96.455,96.465,144600000.0
2009-04-28 04:24:00,96.47,96.475,96.47,96.47,23600000.0
2009-04-28 04:25:00,96.47,96.49,96.47,96.49,156200000.0
2009-04-28 04:26:00,96.485,96.485,96.46,96.47,171000000.0
2009-04-28 04:27:00,96.46,96.46,96.45,96.45,86200000.0
2009-04-28 04:29:00,96.45,96.45,96.425,96.435,164500001.0
2009-04-28 04:30:00,96.435,96.445,96.435,96.435,177000001.0
2009-04-28 04:31:00,96.43,96.44,96.42,96.43,441200000.0
2009-04-28 04:32:00,96.43,96.46,96.43,96.44,216600000.0
2009-04-28 04:33:00,96.44,96.44,96.43,96.43,290400000.0
2009-04-28 04:34:00,96.43,96.44,96.4,96.41,270399994.0
2009-04-28 04:35:00,96.41,96.41,96.39,96.4,430199996.0
2009-04-28 04:36:00,96.4,96.415,96.395,96.395,365999999.0
2009-04-28 04:37:00,96.395,96.4,96.375,96.38,509399995.0
2009-04-28 04:38:00,96.38,96.395,96.37,96.39,442399997.0
2009-04-28 04:39:00,96.39,96.41,96.37,96.37,226700001.0
2009-04-28 04:40:00,96.375,96.38,96.36,96.365,458999999.0
2009-04-28 04:41:00,96.365,96.365,96.325,96.325,894300004.0
2009-04-28 04:42:00,96.33,96.33,96.32,96.33,145000000.0
2009-04-28 04:43:00,96.33,96.33,96.32,96.32,272799999.0
2009-04-28 04:44:00,96.31,96.31,96.28,96.305,515300000.0
2009-04-28 04:45:00,96.315,96.32,96.31,96.315,57600000.0
2009-04-28 04:46:00,96.31,96.325,96.31,96.32,221600000.0
2009-04-28 04:47:00,96.32,96.345,96.32,96.34,123000000.0
2009-04-28 04:48:00,96.345,96.375,96.335,96.375,482600001.0
2009-04-28 04:49:00,96.36,96.365,96.31,96.315,147400000.0
2009-04-28 04:50:00,96.315,96.325,96.305,96.32,313500002.0
2009-04-28 04:51:00,96.335,96.36,96.335,96.34,125000000.0
2009-04-28 04:52:00,96.34,96.36,96.34,96.36,67399999.0
2009-04-28 04:53:00,96.36,96.36,96.34,96.345,87199999.0
2009-04-28 04:54:00,96.345,96.35,96.34,96.345,156400001.0
2009-04-28 04:55:00,96.345,96.345,96.31,96.335,181000000.0
2009-04-28 04:56:00,96.335,96.335,96.305,96.31,124600000.0
2009-04-28 04:57:00,96.31,96.315,96.305,96.31,66400000.0
2009-04-28 04:58:00,96.31,96.345,96.305,96.34,198500000.0
2009-04-28 04:59:00,96.345,96.345,96.31,96.33,331200000.0
2009-04-28 05:00:00,96.325,96.33,96.315,96.325,218000000.0
2009-04-28 05:01:00,96.315,96.335,96.315,96.335,116800000.0
2009-04-28 05:02:00,96.33,96.33,96.31,96.32,106900000.0
2009-04-28 05:03:00,96.31,96.32,96.31,96.31,189400004.0
2009-04-28 05:04:00,96.32,96.325,96.32,96.325,18200000.0
2009-04-28 05:05:00,96.32,96.33,96.32,96.33,106200001.0
2009-04-28 05:06:00,96.33,96.335,96.31,96.33,143600000.0
2009-04-28 05:07:00,96.33,96.33,96.33,96.33,15600000.0
2009-04-28 05:08:00,96.32,96.325,96.31,96.31,142400000.0
2009-04-28 05:09:00,96.31,96.325,96.305,96.31,342500000.0
2009-04-28 05:10:00,96.31,96.315,96.3,96.305,158400000.0
2009-04-28 05:11:00,96.305,96.31,96.285,96.295,292800000.0
2009-04-28 05:12:00,96.285,96.29,96.265,96.28,574100002.0
2009-04-28 05:13:00,96.27,96.28,96.265,96.275,78800000.0
2009-04-28 05:14:00,96.27,96.295,96.26,96.295,188400000.0
2009-04-28 05:15:00,96.295,96.295,96.265,96.27,205500000.0
2009-04-28 05:16:00,96.27,96.28,96.27,96.275,198800003.0
2009-04-28 05:17:00,96.275,96.29,96.275,96.28,197600001.0
2009-04-28 05:18:00,96.275,96.275,96.235,96.245,400600002.0
2009-04-28 05:19:00,96.25,96.26,96.215,96.23,351800000.0
2009-04-28 05:20:00,96.23,96.24,96.225,96.23,189400000.0
2009-04-28 05:21:00,96.225,96.25,96.225,96.24,492200000.0
2009-04-28 05:22:00,96.24,96.25,96.235,96.24,306900000.0
2009-04-28 05:23:00,96.235,96.24,96.23,96.24,378500001.0
2009-04-28 05:24:00,96.245,96.25,96.24,96.245,110200001.0
2009-04-28 05:25:00,96.245,96.265,96.24,96.245,256900005.0
2009-04-28 05:26:00,96.245,96.245,96.23,96.23,151199999.0
2009-04-28 05:27:00,96.225,96.24,96.22,96.22,418400003.0
2009-04-28 05:28:00,96.225,96.23,96.22,96.23,214600002.0
2009-04-28 05:29:00,96.23,96.26,96.23,96.25,470200004.0
2009-04-28 05:30:00,96.26,96.26,96.25,96.255,220799999.0
2009-04-28 05:31:00,96.265,96.27,96.24,96.24,267800001.0
2009-04-28 05:32:00,96.245,96.25,96.245,96.25,36000000.0
2009-04-28 05:33:00,96.26,96.265,96.26,96.26,138800000.0
2009-04-28 05:34:00,96.26,96.28,96.26,96.28,229600002.0
2009-04-28 05:35:00,96.275,96.275,96.26,96.275,40200000.0
2009-04-28 05:36:00,96.275,96.29,96.275,96.29,148400001.0
2009-04-28 05:37:00,96.29,96.295,96.275,96.275,433200002.0
2009-04-28 05:38:00,96.28,96.285,96.245,96.245,222900000.0
2009-04-28 05:39:00,96.245,96.255,96.245,96.245,113800000.0
2009-04-28 05:40:00,96.25,96.26,96.24,96.255,108900000.0
2009-04-28 05:41:00,96.255,96.26,96.245,96.255,129200000.0
2009-04-28 05:42:00,96.245,96.26,96.245,96.255,41400000.0
2009-04-28 05:43:00,96.25,96.26,96.245,96.26,62200000.0
2009-04-28 05:44:00,96.26,96.33,96.26,96.32,229000000.0
2009-04-28 05:45:00,96.325,96.33,96.31,96.315,77600000.0
2009-04-28 05:46:00,96.305,96.31,96.285,96.285,76400000.0
2009-04-28 05:47:00,96.29,96.31,96.27,96.31,279200000.0
2009-04-28 05:48:00,96.31,96.335,96.3,96.32,867200004.0
2009-04-28 05:49:00,96.315,96.315,96.28,96.29,401600004.0
2009-04-28 05:50:00,96.295,96.3,96.28,96.28,489600005.0
2009-04-28 05:51:00,96.28,96.33,96.27,96.29,1049300011.0
2009-04-28 05:52:00,96.3,96.32,96.29,96.3,717300000.0
2009-04-28 05:53:00,96.31,96.32,96.305,96.305,396000001.0
2009-04-28 05:54:00,96.305,96.325,96.305,96.315,77600000.0
2009-04-28 05:55:00,96.31,96.32,96.31,96.31,170800000.0
2009-04-28 05:56:00,96.305,96.31,96.295,96.295,84600000.0
2009-04-28 05:57:00,96.3,96.3,96.29,96.3,305600003.0
2009-04-28 05:58:00,96.29,96.3,96.29,96.29,89800001.0
2009-04-28 05:59:00,96.29,96.32,96.29,96.31,108800001.0
2009-04-28 06:00:00,96.31,96.31,96.29,96.3,327800001.0
2009-04-28 06:01:00,96.3,96.3,96.265,96.275,611999999.0
2009-04-28 06:02:00,96.275,96.28,96.26,96.27,323400004.0
2009-04-28 06:03:00,96.27,96.28,96.26,96.28,555700005.0
2009-04-28 06:04:00,96.28,96.28,96.25,96.26,117599999.0
2009-04-28 06:05:00,96.255,96.26,96.225,96.24,380299999.0
2009-04-28 06:06:00,96.24,96.255,96.24,96.245,179000000.0
2009-04-28 06:07:00,96.25,96.26,96.23,96.255,319200007.0
2009-04-28 06:08:00,96.25,96.25,96.2,96.2,251000000.0
2009-04-28 06:09:00,96.205,96.215,96.19,96.21,694000008.0
2009-04-28 06:10:00,96.205,96.215,96.19,96.205,473600006.0
2009-04-28 06:11:00,96.2,96.21,96.175,96.19,272200000.0
2009-04-28 06:12:00,96.185,96.205,96.17,96.185,296900001.0
2009-04-28 06:13:00,96.185,96.2,96.17,96.18,385800008.0
2009-04-28 06:14:00,96.18,96.195,96.165,96.18,248600000.0
2009-04-28 06:15:00,96.175,96.19,96.13,96.18,316000001.0
2009-04-28 06:16:00,96.18,96.18,96.125,96.13,823400014.0
2009-04-28 06:17:00,96.125,96.14,96.105,96.105,1028399992.0
2009-04-28 06:18:00,96.11,96.13,96.105,96.13,767600005.0
2009-04-28 06:19:00,96.12,96.15,96.12,96.14,237499995.0
2009-04-28 06:20:00,96.15,96.155,96.14,96.15,148199996.0
2009-04-28 06:21:00,96.155,96.165,96.14,96.14,302400000.0
2009-04-28 06:22:00,96.14,96.145,96.095,96.1,480800000.0
2009-04-28 06:23:00,96.105,96.135,96.105,96.135,147799998.0
2009-04-28 06:24:00,96.135,96.135,96.085,96.09,484000004.0
2009-04-28 06:25:00,96.085,96.1,96.06,96.095,544800000.0
2009-04-28 06:26:00,96.08,96.105,96.055,96.07,886199998.0
2009-04-28 06:27:00,96.07,96.08,95.99,96.035,935399997.0
2009-04-28 06:28:00,96.035,96.07,96.02,96.04,641600000.0
2009-04-28 06:29:00,96.03,96.06,96.03,96.05,132200000.0
2009-04-28 06:30:00,96.05,96.06,96.0,96.0,339200003.0
2009-04-28 06:31:00,96.0,96.07,95.99,96.07,744600004.0
2009-04-28 06:32:00,96.06,96.06,96.02,96.02,737399997.0
2009-04-28 06:33:00,96.015,96.04,96.0,96.015,783600002.0
2009-04-28 06:34:00,96.015,96.02,95.975,95.985,298500001.0
2009-04-28 06:35:00,95.985,96.03,95.975,96.005,247500000.0
2009-04-28 06:36:00,96.015,96.035,96.0,96.03,300200000.0
2009-04-28 06:37:00,96.03,96.045,96.01,96.015,230800001.0
2009-04-28 06:38:00,96.01,96.015,95.99,96.0,694200007.0
2009-04-28 06:39:00,96.0,96.01,95.99,96.01,665000001.0
2009-04-28 06:40:00,96.01,96.04,95.99,96.04,245800002.0
2009-04-28 06:41:00,96.04,96.04,96.005,96.025,297200004.0
2009-04-28 06:42:00,96.025,96.03,96.01,96.02,204000002.0
2009-04-28 06:43:00,96.025,96.04,96.015,96.03,213000003.0
2009-04-28 06:44:00,96.03,96.065,96.03,96.06,134400000.0
2009-04-28 06:45:00,96.07,96.07,96.05,96.07,247400000.0
2009-04-28 06:46:00,96.075,96.075,96.05,96.07,54700000.0
2009-04-28 06:47:00,96.06,96.065,96.055,96.065,158000000.0
2009-04-28 06:48:00,96.065,96.065,96.025,96.04,225400001.0
2009-04-28 06:49:00,96.04,96.06,96.025,96.045,391400005.0
2009-04-28 06:50:00,96.045,96.045,96.015,96.02,377200001.0
2009-04-28 06:51:00,96.02,96.035,96.01,96.01,439000006.0
2009-04-28 06:52:00,96.015,96.025,96.01,96.02,438600001.0
2009-04-28 06:53:00,96.02,96.035,96.01,96.02,293200000.0
2009-04-28 06:54:00,96.015,96.015,95.995,96.0,249600007.0
2009-04-28 06:55:00,96.0,96.02,95.995,95.995,307199995.0
2009-04-28 06:56:00,95.995,96.02,95.99,96.015,371400000.0
2009-04-28 06:57:00,96.025,96.045,96.005,96.045,288200002.0
2009-04-28 06:58:00,96.04,96.045,96.03,96.03,342599999.0
2009-04-28 06:59:00,96.03,96.05,96.03,96.035,260200000.0
2009-04-28 07:00:00,96.03,96.045,96.03,96.045,64200001.0
2009-04-28 07:01:00,96.05,96.09,96.05,96.075,248600001.0
2009-04-28 07:02:00,96.075,96.085,96.075,96.085,247799999.0
2009-04-28 07:03:00,96.085,96.105,96.08,96.09,218000000.0
2009-04-28 07:04:00,96.08,96.1,96.065,96.1,416400003.0
2009-04-28 07:05:00,96.095,96.13,96.08,96.11,354200003.0
2009-04-28 07:06:00,96.11,96.13,96.11,96.13,326400000.0
2009-04-28 07:07:00,96.13,96.15,96.09,96.09,254800000.0
2009-04-28 07:08:00,96.085,96.1,96.07,96.1,226200000.0
2009-04-28 07:09:00,96.1,96.1,96.04,96.06,363999999.0
2009-04-28 07:10:00,96.06,96.1,96.06,96.1,363399996.0
2009-04-28 07:11:00,96.1,96.125,96.095,96.125,275100000.0
2009-04-28 07:12:00,96.135,96.135,96.12,96.12,260800000.0
2009-04-28 07:13:00,96.12,96.13,96.115,96.125,99200000.0
2009-04-28 07:14:00,96.125,96.14,96.105,96.13,183400000.0
2009-04-28 07:15:00,96.13,96.13,96.08,96.1,304599999.0
2009-04-28 07:16:00,96.115,96.14,96.09,96.11,762000001.0
2009-04-28 07:17:00,96.11,96.12,96.095,96.12,355799999.0
2009-04-28 07:18:00,96.12,96.15,96.12,96.15,264200000.0
2009-04-28 07:19:00,96.15,96.165,96.145,96.155,216000000.0
2009-04-28 07:20:00,96.155,96.165,96.15,96.165,208600001.0
2009-04-28 07:21:00,96.17,96.175,96.17,96.17,31000000.0
2009-04-28 07:22:00,96.17,96.18,96.155,96.16,142400001.0
2009-04-28 07:23:00,96.16,96.205,96.16,96.18,334600002.0
2009-04-28 07:24:00,96.18,96.19,96.14,96.15,588999996.0
2009-04-28 07:25:00,96.155,96.19,96.155,96.17,145800000.0
2009-04-28 07:26:00,96.17,96.175,96.13,96.15,302600000.0
2009-04-28 07:27:00,96.15,96.165,96.15,96.165,171800002.0
2009-04-28 07:28:00,96.165,96.18,96.15,96.15,163400001.0
2009-04-28 07:29:00,96.155,96.155,96.15,96.15,199200004.0
2009-04-28 07:30:00,96.15,96.15,96.06,96.06,294200000.0
2009-04-28 07:31:00,96.06,96.1,96.06,96.09,480999997.0
2009-04-28 07:32:00,96.09,96.1,96.09,96.09,185199999.0
2009-04-28 07:33:00,96.09,96.11,96.09,96.09,315000000.0
2009-04-28 07:34:00,96.09,96.09,96.06,96.07,260199999.0
2009-04-28 07:35:00,96.07,96.07,96.05,96.06,284599999.0
2009-04-28 07:36:00,96.06,96.08,96.06,96.08,114400000.0
2009-04-28 07:37:00,96.07,96.1,96.07,96.08,479000003.0
2009-04-28 07:38:00,96.075,96.075,96.07,96.07,315600000.0
2009-04-28 07:39:00,96.07,96.08,96.035,96.04,496800004.0
2009-04-28 07:40:00,96.04,96.045,96.03,96.03,505200000.0
2009-04-28 07:41:00,96.03,96.045,96.03,96.03,711799992.0
2009-04-28 07:42:00,96.025,96.025,96.02,96.02,42800000.0
2009-04-28 07:43:00,96.02,96.04,96.02,96.03,377399998.0
2009-04-28 07:44:00,96.03,96.05,96.03,96.05,330600003.0
2009-04-28 07:45:00,96.045,96.055,96.03,96.03,505599999.0
2009-04-28 07:46:00,96.03,96.03,96.01,96.02,409599994.0
2009-04-28 07:47:00,96.02,96.02,96.01,96.01,135999997.0
2009-04-28 07:48:00,96.02,96.02,96.01,96.02,381999996.0
2009-04-28 07:49:00,96.01,96.02,96.01,96.015,544400006.0
2009-04-28 07:50:00,96.02,96.02,96.015,96.02,197199996.0
2009-04-28 07:51:00,96.02,96.03,96.02,96.02,287999998.0
2009-04-28 07:52:00,96.02,96.03,96.005,96.005,232999999.0
2009-04-28 07:53:00,96.01,96.01,95.99,95.995,642100012.0
2009-04-28 07:54:00,95.995,95.995,95.9,95.92,1159300000.0
2009-04-28 07:55:00,95.92,95.935,95.88,95.93,799500004.0
2009-04-28 07:56:00,95.945,95.95,95.91,95.93,514199999.0
2009-04-28 07:57:00,95.93,95.95,95.93,95.94,219600000.0
2009-04-28 07:58:00,95.94,95.95,95.94,95.945,282200002.0
2009-04-28 07:59:00,95.94,95.97,95.935,95.95,205199999.0
2009-04-28 08:00:00,95.95,95.95,95.93,95.935,501399997.0
2009-04-28 08:01:00,95.935,95.935,95.91,95.925,541699993.0
2009-04-28 08:02:00,95.925,95.94,95.92,95.92,371799997.0
2009-04-28 08:03:00,95.91,95.91,95.87,95.87,1209599991.0
2009-04-28 08:04:00,95.875,95.88,95.74,95.83,1291799998.0
2009-04-28 08:05:00,95.835,95.85,95.81,95.84,708500003.0
2009-04-28 08:06:00,95.84,95.86,95.83,95.83,552999996.0
2009-04-28 08:07:00,95.83,95.845,95.83,95.84,710000001.0
2009-04-28 08:08:00,95.85,95.855,95.835,95.845,196400001.0
2009-04-28 08:09:00,95.84,95.84,95.795,95.805,200199999.0
2009-04-28 08:10:00,95.79,95.83,95.78,95.8,490399996.0
2009-04-28 08:11:00,95.8,95.8,95.74,95.765,1065100001.0
2009-04-28 08:12:00,95.77,95.77,95.74,95.74,435400003.0
2009-04-28 08:13:00,95.74,95.83,95.735,95.83,757799998.0
2009-04-28 08:14:00,95.83,95.85,95.82,95.85,715599994.0
2009-04-28 08:15:00,95.85,95.85,95.815,95.815,515800000.0
2009-04-28 08:16:00,95.815,95.83,95.8,95.81,314200000.0
2009-04-28 08:17:00,95.82,95.82,95.81,95.82,469199993.0
2009-04-28 08:18:00,95.82,95.845,95.81,95.845,429799999.0
2009-04-28 08:19:00,95.845,95.87,95.845,95.87,946399989.0
2009-04-28 08:20:00,95.865,95.87,95.815,95.815,482499999.0
2009-04-28 08:21:00,95.815,95.815,95.8,95.805,88600000.0
2009-04-28 08:22:00,95.805,95.815,95.775,95.815,219200000.0
2009-04-28 08:23:00,95.815,95.87,95.815,95.86,464199999.0
2009-04-28 08:24:00,95.855,95.86,95.84,95.85,538299998.0
2009-04-28 08:25:00,95.85,95.875,95.83,95.84,1202399994.0
2009-04-28 08:26:00,95.84,95.85,95.84,95.85,381999997.0
2009-04-28 08:27:00,95.85,95.87,95.85,95.86,430199997.0
2009-04-28 08:28:00,95.86,95.86,95.845,95.86,807999996.0
2009-04-28 08:29:00,95.855,95.86,95.84,95.84,712900002.0
2009-04-28 08:30:00,95.83,95.85,95.825,95.83,1121399984.0
2009-04-28 08:31:00,95.825,95.855,95.825,95.83,1128999997.0
2009-04-28 08:32:00,95.84,95.84,95.81,95.82,492999997.0
2009-04-28 08:33:00,95.81,95.81,95.78,95.79,425199999.0
2009-04-28 08:34:00,95.79,95.84,95.78,95.805,681199996.0
2009-04-28 08:35:00,95.805,95.82,95.765,95.78,379600000.0
2009-04-28 08:36:00,95.77,95.77,95.71,95.71,1058399986.0
2009-04-28 08:37:00,95.71,95.73,95.71,95.72,314200000.0
2009-04-28 08:38:00,95.715,95.73,95.71,95.72,372599996.0
2009-04-28 08:39:00,95.72,95.73,95.68,95.69,714599997.0
2009-04-28 08:40:00,95.69,95.71,95.685,95.71,1474800004.0
2009-04-28 08:41:00,95.71,95.71,95.685,95.7,818999997.0
2009-04-28 08:42:00,95.695,95.72,95.685,95.72,1284399992.0
2009-04-28 08:43:00,95.72,95.745,95.72,95.73,403800001.0
2009-04-28 08:44:00,95.73,95.73,95.685,95.69,685200001.0
2009-04-28 08:45:00,95.685,95.69,95.665,95.68,564300005.0
2009-04-28 08:46:00,95.68,95.69,95.67,95.675,246900002.0
2009-04-28 08:47:00,95.675,95.68,95.625,95.625,932599992.0
2009-04-28 08:48:00,95.625,95.655,95.625,95.65,872199995.0
2009-04-28 08:49:00,95.65,95.655,95.64,95.65,1083799990.0
2009-04-28 08:50:00,95.655,95.69,95.65,95.67,763999998.0
2009-04-28 08:51:00,95.67,95.685,95.67,95.67,299999999.0
2009-04-28 08:52:00,95.67,95.715,95.67,95.68,1020199979.0
2009-04-28 08:53:00,95.685,95.75,95.685,95.745,1125999990.0
2009-04-28 08:54:00,95.75,95.75,95.73,95.74,787399999.0
2009-04-28 08:55:00,95.74,95.75,95.73,95.75,763199992.0
2009-04-28 08:56:00,95.75,95.765,95.735,95.76,545799999.0
2009-04-28 08:57:00,95.75,95.815,95.75,95.8,782000001.0
2009-04-28 08:58:00,95.8,95.835,95.8,95.81,754599999.0
2009-04-28 08:59:00,95.805,95.815,95.785,95.81,717200000.0
2009-04-28 09:00:00,95.81,95.81,95.77,95.81,992099993.0
2009-04-28 09:01:00,95.81,95.84,95.81,95.825,549800000.0
2009-04-28 09:02:00,95.825,95.83,95.81,95.82,617599996.0
2009-04-28 09:03:00,95.825,95.84,95.8,95.83,450400002.0
2009-04-28 09:04:00,95.83,95.865,95.825,95.865,794699997.0
2009-04-28 09:05:00,95.87,95.905,95.87,95.88,514400000.0
2009-04-28 09:06:00,95.88,95.89,95.855,95.875,806799994.0
2009-04-28 09:07:00,95.875,95.89,95.845,95.885,908599997.0
2009-04-28 09:08:00,95.885,95.89,95.87,95.89,555800000.0
2009-04-28 09:09:00,95.89,95.89,95.86,95.87,670299996.0
2009-04-28 09:10:00,95.87,95.87,95.865,95.87,281000001.0
2009-04-28 09:11:00,95.87,95.88,95.865,95.875,444199999.0
2009-04-28 09:12:00,95.875,95.875,95.85,95.86,487200004.0
2009-04-28 09:13:00,95.86,95.865,95.85,95.85,352700000.0
2009-04-28 09:14:00,95.86,95.87,95.85,95.85,824799996.0
2009-04-28 09:15:00,95.85,95.85,95.83,95.845,967699999.0
2009-04-28 09:16:00,95.845,95.88,95.84,95.86,638599994.0
2009-04-28 09:17:00,95.86,95.905,95.86,95.9,856800001.0
2009-04-28 09:18:00,95.905,95.94,95.865,95.93,671099999.0
2009-04-28 09:19:00,95.93,95.93,95.91,95.915,738000003.0
2009-04-28 09:20:00,95.925,95.97,95.91,95.935,809399998.0
2009-04-28 09:21:00,95.935,95.95,95.925,95.94,779800001.0
2009-04-28 09:22:00,95.94,95.96,95.93,95.93,685600004.0
2009-04-28 09:23:00,95.93,95.95,95.925,95.945,1034399995.0
2009-04-28 09:24:00,95.945,95.95,95.92,95.92,637800000.0
2009-04-28 09:25:00,95.92,95.93,95.92,95.93,506400001.0
2009-04-28 09:26:00,95.925,95.93,95.9,95.925,977400003.0
2009-04-28 09:27:00,95.905,95.92,95.885,95.91,980700001.0
2009-04-28 09:28:00,95.915,95.92,95.89,95.915,594899997.0
2009-04-28 09:29:00,95.915,95.925,95.9,95.92,1171000002.0
2009-04-28 09:30:00,95.91,95.92,95.895,95.9,425000003.0
2009-04-28 09:31:00,95.9,95.91,95.89,95.9,587600000.0
2009-04-28 09:32:00,95.895,95.9,95.87,95.87,887600007.0
2009-04-28 09:33:00,95.87,95.89,95.86,95.89,1532199982.0
2009-04-28 09:34:00,95.895,95.9,95.875,95.88,746999996.0
2009-04-28 09:35:00,95.88,95.9,95.875,95.88,1095600005.0
2009-04-28 09:36:00,95.875,95.88,95.85,95.85,522799998.0
2009-04-28 09:37:00,95.85,95.86,95.85,95.855,498000001.0
2009-04-28 09:38:00,95.855,95.865,95.83,95.855,978400002.0
2009-04-28 09:39:00,95.86,95.865,95.845,95.845,1066799998.0
2009-04-28 09:40:00,95.85,95.855,95.83,95.84,678300010.0
2009-04-28 09:41:00,95.84,95.85,95.83,95.84,865799992.0
2009-04-28 09:42:00,95.84,95.85,95.835,95.85,682799992.0
2009-04-28 09:43:00,95.85,95.85,95.83,95.85,324399999.0
2009-04-28 09:44:00,95.85,95.905,95.85,95.85,631199996.0
2009-04-28 09:45:00,95.85,95.855,95.83,95.83,133400000.0
2009-04-28 09:46:00,95.835,95.84,95.825,95.825,486799994.0
2009-04-28 09:47:00,95.82,95.845,95.82,95.84,732800008.0
2009-04-28 09:48:00,95.84,95.855,95.83,95.845,914800005.0
2009-04-28 09:49:00,95.845,95.85,95.835,95.84,566000004.0
2009-04-28 09:50:00,95.83,95.83,95.81,95.825,870399990.0
2009-04-28 09:51:00,95.825,95.845,95.825,95.84,523199993.0
2009-04-28 09:52:00,95.84,95.85,95.835,95.85,217000000.0
2009-04-28 09:53:00,95.85,95.88,95.85,95.88,830399991.0
2009-04-28 09:54:00,95.88,95.89,95.88,95.88,653599994.0
2009-04-28 09:55:00,95.88,95.895,95.875,95.895,602799996.0
2009-04-28 09:56:00,95.895,95.895,95.86,95.87,560400000.0
2009-04-28 09:57:00,95.88,95.885,95.87,95.87,161800000.0
2009-04-28 09:58:00,95.87,95.885,95.86,95.865,546400001.0
2009-04-28 09:59:00,95.865,95.875,95.86,95.87,323399995.0
2009-04-28 10:00:00,95.87,95.88,95.87,95.88,214399999.0
2009-04-28 10:01:00,95.875,95.88,95.87,95.87,273400000.0
2009-04-28 10:02:00,95.865,95.87,95.85,95.85,464299998.0
2009-04-28 10:03:00,95.85,95.9,95.85,95.9,227800000.0
2009-04-28 10:04:00,95.9,95.905,95.87,95.9,246400000.0
2009-04-28 10:05:00,95.9,95.915,95.89,95.9,314599999.0
2009-04-28 10:06:00,95.905,95.92,95.9,95.91,615200006.0
2009-04-28 10:07:00,95.915,95.94,95.91,95.94,267000000.0
2009-04-28 10:08:00,95.94,95.965,95.94,95.965,471999993.0
2009-04-28 10:09:00,95.965,95.99,95.965,95.98,811200000.0
2009-04-28 10:10:00,95.98,96.0,95.97,95.98,624000001.0
2009-04-28 10:11:00,95.98,95.98,95.915,95.93,743199999.0
2009-04-28 10:12:00,95.93,95.935,95.88,95.9,558000000.0
2009-04-28 10:13:00,95.9,95.905,95.885,95.89,454700000.0
2009-04-28 10:14:00,95.89,95.925,95.89,95.895,334000000.0
2009-04-28 10:15:00,95.9,95.92,95.9,95.92,317000000.0
2009-04-28 10:16:00,95.92,95.93,95.9,95.93,292400001.0
2009-04-28 10:17:00,95.92,95.93,95.89,95.915,732400000.0
2009-04-28 10:18:00,95.915,95.94,95.915,95.94,517000000.0
2009-04-28 10:19:00,95.94,95.94,95.92,95.93,524400002.0
2009-04-28 10:20:00,95.93,95.94,95.92,95.93,280600000.0
2009-04-28 10:21:00,95.93,95.965,95.92,95.965,591000000.0
2009-04-28 10:22:00,95.965,95.98,95.945,95.97,464200000.0
2009-04-28 10:23:00,95.96,95.98,95.95,95.95,497100001.0
2009-04-28 10:24:00,95.95,95.955,95.92,95.94,268999999.0
2009-04-28 10:25:00,95.945,95.98,95.94,95.97,530100002.0
2009-04-28 10:26:00,95.98,96.005,95.98,96.0,120400000.0
2009-04-28 10:27:00,95.995,96.06,95.995,96.04,340400000.0
2009-04-28 10:28:00,96.05,96.05,96.02,96.04,447800000.0
2009-04-28 10:29:00,96.035,96.04,96.01,96.01,795199999.0
2009-04-28 10:30:00,96.01,96.02,95.99,96.005,478799998.0
2009-04-28 10:31:00,96.005,96.02,96.0,96.01,289600000.0
2009-04-28 10:32:00,96.01,96.01,95.965,95.97,375000000.0
2009-04-28 10:33:00,95.97,95.98,95.95,95.96,163700000.0
2009-04-28 10:34:00,95.96,95.96,95.93,95.95,111900000.0
2009-04-28 10:35:00,95.95,95.98,95.95,95.965,291000003.0
2009-04-28 10:36:00,95.965,96.0,95.96,95.99,387600001.0
2009-04-28 10:37:00,95.99,95.99,95.955,95.97,611600000.0
2009-04-28 10:38:00,95.975,95.98,95.94,95.94,493200000.0
2009-04-28 10:39:00,95.94,95.955,95.935,95.955,540799998.0
2009-04-28 10:40:00,95.955,95.98,95.935,95.98,685799999.0
2009-04-28 10:41:00,95.975,95.985,95.95,95.95,384799999.0
2009-04-28 10:42:00,95.94,95.95,95.935,95.95,259000000.0
2009-04-28 10:43:00,95.945,95.96,95.94,95.955,525399993.0
2009-04-28 10:44:00,95.955,95.97,95.95,95.96,328399996.0
2009-04-28 10:45:00,95.955,95.97,95.95,95.95,457000000.0
2009-04-28 10:46:00,95.95,95.98,95.95,95.97,360600003.0
2009-04-28 10:47:00,95.97,95.97,95.96,95.96,71600000.0
2009-04-28 10:48:00,95.96,95.975,95.96,95.97,111800000.0
2009-04-28 10:49:00,95.98,96.015,95.97,96.01,280199997.0
2009-04-28 10:50:00,96.01,96.01,95.965,95.965,441700000.0
2009-04-28 10:51:00,95.965,95.99,95.96,95.96,682199996.0
2009-04-28 10:52:00,95.965,95.975,95.965,95.97,417000000.0
2009-04-28 10:53:00,95.97,95.97,95.965,95.965,210200000.0
2009-04-28 10:54:00,95.965,95.99,95.955,95.955,329400001.0
2009-04-28 10:55:00,95.965,95.965,95.93,95.93,877600002.0
2009-04-28 10:56:00,95.93,95.94,95.92,95.93,181000000.0
2009-04-28 10:57:00,95.925,95.94,95.92,95.94,167400000.0
2009-04-28 10:58:00,95.935,95.945,95.92,95.945,411199999.0
2009-04-28 10:59:00,95.94,95.96,95.93,95.95,635600001.0
2009-04-28 11:00:00,95.96,95.96,95.94,95.95,287200000.0
2009-04-28 11:01:00,95.95,95.955,95.925,95.945,648200002.0
2009-04-28 11:02:00,95.95,95.97,95.95,95.96,559399999.0
2009-04-28 11:03:00,95.96,95.96,95.935,95.95,608600001.0
2009-04-28 11:04:00,95.955,95.97,95.95,95.95,614999996.0
2009-04-28 11:05:00,95.95,95.99,95.95,95.96,537800001.0
2009-04-28 11:06:00,95.96,95.97,95.96,95.96,297600000.0
2009-04-28 11:07:00,95.96,96.02,95.96,95.99,755100000.0
2009-04-28 11:08:00,95.99,96.0,95.99,96.0,741200000.0
2009-04-28 11:09:00,95.995,95.995,95.97,95.99,463200000.0
2009-04-28 11:10:00,95.99,96.03,95.98,96.03,372599999.0
2009-04-28 11:11:00,96.02,96.05,96.01,96.03,393800000.0
2009-04-28 11:12:00,96.045,96.05,96.035,96.04,229600000.0
2009-04-28 11:13:00,96.04,96.05,96.02,96.02,668599999.0
2009-04-28 11:14:00,96.02,96.02,95.98,95.99,432800000.0
2009-04-28 11:15:00,95.99,96.01,95.99,96.0,635999997.0
2009-04-28 11:16:00,96.0,96.01,96.0,96.0,699999999.0
2009-04-28 11:17:00,96.0,96.01,96.0,96.0,374199994.0
2009-04-28 11:18:00,95.995,96.005,95.99,96.0,1410400011.0
2009-04-28 11:19:00,96.0,96.005,95.99,95.99,690499999.0
2009-04-28 11:20:00,95.99,95.99,95.96,95.96,475799999.0
2009-04-28 11:21:00,95.96,95.99,95.96,95.97,572099998.0
2009-04-28 11:22:00,95.97,95.98,95.97,95.97,789800012.0
2009-04-28 11:23:00,95.97,95.97,95.965,95.97,644200006.0
2009-04-28 11:24:00,95.97,95.985,95.965,95.98,521200001.0
2009-04-28 11:25:00,95.98,95.985,95.98,95.98,345599999.0
2009-04-28 11:26:00,95.98,96.0,95.98,96.0,404600000.0
2009-04-28 11:27:00,96.02,96.02,95.985,95.99,738000003.0
2009-04-28 11:28:00,95.99,96.0,95.99,96.0,270800000.0
2009-04-28 11:29:00,96.01,96.02,96.0,96.01,483199995.0
2009-04-28 11:30:00,96.005,96.01,96.0,96.01,282799997.0
2009-04-28 11:31:00,96.005,96.015,96.005,96.01,377599995.0
2009-04-28 11:32:00,96.005,96.02,96.005,96.01,315999998.0
2009-04-28 11:33:00,96.01,96.025,96.0,96.02,480199990.0
2009-04-28 11:34:00,96.02,96.03,96.01,96.015,704199997.0
2009-04-28 11:35:00,96.015,96.02,95.99,95.99,870000002.0
2009-04-28 11:36:00,95.99,96.0,95.99,95.995,365799997.0
2009-04-28 11:37:00,95.995,96.01,95.995,96.0,583099995.0
2009-04-28 11:38:00,96.0,96.01,95.995,96.0,543700000.0
2009-04-28 11:39:00,96.0,96.005,95.99,95.99,519000000.0
2009-04-28 11:40:00,95.99,96.0,95.99,96.0,63800000.0
2009-04-28 11:41:00,95.99,95.99,95.965,95.97,456699998.0
2009-04-28 11:42:00,95.97,95.99,95.965,95.985,823499991.0
2009-04-28 11:43:00,95.985,96.01,95.985,96.0,681400002.0
2009-04-28 11:44:00,96.0,96.03,96.0,96.0,1040600005.0
2009-04-28 11:45:00,96.0,96.01,95.985,96.0,693399997.0
2009-04-28 11:46:00,96.0,96.0,95.985,95.985,449399996.0
2009-04-28 11:47:00,95.985,95.995,95.985,95.995,726499997.0
2009-04-28 11:48:00,95.995,96.01,95.99,96.01,744000008.0
2009-04-28 11:49:00,96.0,96.02,95.995,96.01,737800023.0
2009-04-28 11:50:00,96.015,96.02,95.99,95.99,414400001.0
2009-04-28 11:51:00,95.995,96.0,95.98,95.995,614699991.0
2009-04-28 11:52:00,95.995,96.0,95.99,95.99,569400007.0
2009-04-28 11:53:00,95.985,96.005,95.985,96.0,470900001.0
2009-04-28 11:54:00,96.0,96.025,96.0,96.025,157800000.0
2009-04-28 11:55:00,96.025,96.04,96.02,96.04,229300000.0
2009-04-28 11:56:00,96.04,96.055,96.03,96.055,254800000.0
2009-04-28 11:57:00,96.05,96.055,96.015,96.035,285999999.0
2009-04-28 11:58:00,96.035,96.04,96.005,96.01,173000000.0
2009-04-28 11:59:00,96.015,96.055,96.015,96.055,451200002.0
2009-04-28 12:00:00,96.055,96.11,96.055,96.1,573200004.0
2009-04-28 12:01:00,96.095,96.1,96.08,96.1,189600000.0
2009-04-28 12:02:00,96.1,96.11,96.09,96.1,474400004.0
2009-04-28 12:03:00,96.095,96.1,96.065,96.08,505800001.0
2009-04-28 12:04:00,96.08,96.105,96.075,96.085,736400009.0
2009-04-28 12:05:00,96.08,96.11,96.08,96.11,847400002.0
2009-04-28 12:06:00,96.1,96.11,96.08,96.08,949799986.0
2009-04-28 12:07:00,96.08,96.09,96.08,96.09,517599998.0
2009-04-28 12:08:00,96.085,96.11,96.085,96.1,496399995.0
2009-04-28 12:09:00,96.1,96.1,96.085,96.09,214199999.0
2009-04-28 12:10:00,96.09,96.09,96.065,96.085,772999994.0
2009-04-28 12:11:00,96.08,96.1,96.08,96.095,418400000.0
2009-04-28 12:12:00,96.1,96.105,96.09,96.095,772199999.0
2009-04-28 12:13:00,96.09,96.1,96.08,96.09,708400006.0
2009-04-28 12:14:00,96.09,96.095,96.075,96.09,815799997.0
2009-04-28 12:15:00,96.09,96.1,96.085,96.09,459399998.0
2009-04-28 12:16:00,96.09,96.09,96.075,96.075,405999997.0
2009-04-28 12:17:00,96.075,96.095,96.075,96.095,1073199984.0
2009-04-28 12:18:00,96.095,96.11,96.09,96.11,295200000.0
2009-04-28 12:19:00,96.115,96.12,96.095,96.105,692999998.0
2009-04-28 12:20:00,96.105,96.12,96.1,96.11,585200003.0
2009-04-28 12:21:00,96.11,96.15,96.11,96.125,824400003.0
2009-04-28 12:22:00,96.13,96.135,96.09,96.11,856000001.0
2009-04-28 12:23:00,96.11,96.12,96.105,96.11,1029800001.0
2009-04-28 12:24:00,96.12,96.125,96.105,96.115,720000005.0
2009-04-28 12:25:00,96.115,96.125,96.105,96.12,1022400000.0
2009-04-28 12:26:00,96.12,96.13,96.11,96.12,546799998.0
2009-04-28 12:27:00,96.12,96.13,96.1,96.11,424399999.0
2009-04-28 12:28:00,96.11,96.135,96.1,96.1,655399998.0
2009-04-28 12:29:00,96.105,96.115,96.105,96.11,364000001.0
2009-04-28 12:30:00,96.11,96.115,96.1,96.105,887199988.0
2009-04-28 12:31:00,96.105,96.14,96.105,96.14,302599999.0
2009-04-28 12:32:00,96.14,96.15,96.115,96.14,941399993.0
2009-04-28 12:33:00,96.135,96.15,96.13,96.14,232600000.0
2009-04-28 12:34:00,96.14,96.17,96.14,96.17,180000000.0
2009-04-28 12:35:00,96.17,96.23,96.16,96.22,455800000.0
2009-04-28 12:36:00,96.22,96.24,96.215,96.225,505099999.0
2009-04-28 12:37:00,96.22,96.235,96.195,96.2,835900003.0
2009-04-28 12:38:00,96.21,96.225,96.2,96.22,801200000.0
2009-04-28 12:39:00,96.22,96.22,96.2,96.21,646999993.0
2009-04-28 12:40:00,96.205,96.22,96.2,96.21,792399995.0
2009-04-28 12:41:00,96.21,96.22,96.21,96.22,160600000.0
2009-04-28 12:42:00,96.22,96.225,96.185,96.195,668499995.0
2009-04-28 12:43:00,96.195,96.21,96.185,96.205,795000002.0
2009-04-28 12:44:00,96.205,96.205,96.19,96.19,567399996.0
2009-04-28 12:45:00,96.19,96.195,96.18,96.185,245599999.0
2009-04-28 12:46:00,96.185,96.19,96.18,96.18,305200002.0
2009-04-28 12:47:00,96.18,96.2,96.16,96.2,702600000.0
2009-04-28 12:48:00,96.21,96.21,96.175,96.175,1017599995.0
2009-04-28 12:49:00,96.17,96.17,96.16,96.17,543200000.0
2009-04-28 12:50:00,96.17,96.18,96.16,96.16,898599997.0
2009-04-28 12:51:00,96.16,96.16,96.14,96.14,155799999.0
2009-04-28 12:52:00,96.14,96.15,96.13,96.13,708400019.0
2009-04-28 12:53:00,96.13,96.14,96.13,96.13,566200000.0
2009-04-28 12:54:00,96.13,96.15,96.13,96.14,699000003.0
2009-04-28 12:55:00,96.14,96.17,96.14,96.17,736300000.0
2009-04-28 12:56:00,96.175,96.18,96.17,96.17,206600000.0
2009-04-28 12:57:00,96.17,96.17,96.145,96.145,545399993.0
2009-04-28 12:58:00,96.145,96.175,96.145,96.16,1083400000.0
2009-04-28 12:59:00,96.16,96.18,96.16,96.175,583400002.0
2009-04-28 13:00:00,96.175,96.21,96.17,96.175,1018999989.0
2009-04-28 13:01:00,96.175,96.19,96.165,96.19,581000000.0
2009-04-28 13:02:00,96.19,96.24,96.19,96.24,143000000.0
2009-04-28 13:03:00,96.245,96.27,96.235,96.26,726400000.0
2009-04-28 13:04:00,96.26,96.32,96.26,96.32,763699999.0
2009-04-28 13:05:00,96.31,96.315,96.27,96.27,727799996.0
2009-04-28 13:06:00,96.27,96.27,96.235,96.24,930000003.0
2009-04-28 13:07:00,96.245,96.38,96.24,96.35,1193699995.0
2009-04-28 13:08:00,96.345,96.36,96.31,96.325,1083800000.0
2009-04-28 13:09:00,96.325,96.33,96.31,96.315,876300001.0
2009-04-28 13:10:00,96.315,96.315,96.275,96.285,1292199999.0
2009-04-28 13:11:00,96.28,96.345,96.28,96.345,565400000.0
2009-04-28 13:12:00,96.34,96.355,96.33,96.33,334600000.0
2009-04-28 13:13:00,96.325,96.325,96.3,96.315,909999991.0
2009-04-28 13:14:00,96.32,96.32,96.3,96.31,643199992.0
2009-04-28 13:15:00,96.31,96.31,96.28,96.295,748799987.0
2009-04-28 13:16:00,96.295,96.33,96.295,96.325,753400004.0
2009-04-28 13:17:00,96.325,96.33,96.305,96.31,547399995.0
2009-04-28 13:18:00,96.31,96.335,96.31,96.33,879600000.0
2009-04-28 13:19:00,96.33,96.335,96.325,96.325,617200001.0
2009-04-28 13:20:00,96.325,96.345,96.325,96.345,1043799991.0
2009-04-28 13:21:00,96.34,96.37,96.34,96.37,1131199998.0
2009-04-28 13:22:00,96.37,96.37,96.35,96.355,803200000.0
2009-04-28 13:23:00,96.355,96.36,96.35,96.36,332399999.0
2009-04-28 13:24:00,96.36,96.38,96.36,96.36,353400001.0
2009-04-28 13:25:00,96.36,96.38,96.36,96.36,402600000.0
2009-04-28 13:26:00,96.36,96.375,96.36,96.37,563799996.0
2009-04-28 13:27:00,96.37,96.37,96.34,96.345,391599997.0
2009-04-28 13:28:00,96.345,96.36,96.34,96.345,688099998.0
2009-04-28 13:29:00,96.345,96.38,96.34,96.37,697400001.0
2009-04-28 13:30:00,96.385,96.43,96.385,96.41,1316200009.0
2009-04-28 13:31:00,96.405,96.405,96.36,96.36,1094200003.0
2009-04-28 13:32:00,96.36,96.36,96.33,96.35,636100001.0
2009-04-28 13:33:00,96.34,96.35,96.32,96.33,573399999.0
2009-04-28 13:34:00,96.33,96.375,96.33,96.35,1111000006.0
2009-04-28 13:35:00,96.35,96.375,96.32,96.325,983699997.0
2009-04-28 13:36:00,96.33,96.36,96.295,96.36,881799995.0
2009-04-28 13:37:00,96.355,96.365,96.31,96.315,807999995.0
2009-04-28 13:38:00,96.325,96.33,96.31,96.33,818200005.0
2009-04-28 13:39:00,96.33,96.335,96.33,96.33,402400000.0
2009-04-28 13:40:00,96.33,96.335,96.32,96.335,597199994.0
2009-04-28 13:41:00,96.33,96.335,96.295,96.315,439200001.0
2009-04-28 13:42:00,96.315,96.315,96.27,96.27,716300000.0
2009-04-28 13:43:00,96.27,96.31,96.26,96.31,955600002.0
2009-04-28 13:44:00,96.31,96.32,96.295,96.315,655600003.0
2009-04-28 13:45:00,96.315,96.325,96.295,96.31,636400003.0
2009-04-28 13:46:00,96.31,96.33,96.305,96.33,751200001.0
2009-04-28 13:47:00,96.325,96.325,96.28,96.29,330200000.0
2009-04-28 13:48:00,96.3,96.315,96.26,96.26,613200000.0
2009-04-28 13:49:00,96.26,96.28,96.255,96.27,734400002.0
2009-04-28 13:50:00,96.27,96.285,96.265,96.28,362399998.0
2009-04-28 13:51:00,96.28,96.31,96.27,96.295,379000004.0
2009-04-28 13:52:00,96.295,96.3,96.265,96.285,483999999.0
2009-04-28 13:53:00,96.285,96.285,96.25,96.27,981099993.0
2009-04-28 13:54:00,96.27,96.28,96.27,96.28,329600002.0
2009-04-28 13:55:00,96.28,96.29,96.27,96.28,425499999.0
2009-04-28 13:56:00,96.28,96.285,96.265,96.265,348399999.0
2009-04-28 13:57:00,96.265,96.275,96.24,96.24,375399997.0
2009-04-28 13:58:00,96.235,96.245,96.18,96.2,324599999.0
2009-04-28 13:59:00,96.195,96.2,96.18,96.185,328000002.0
2009-04-28 14:00:00,96.185,96.24,96.18,96.24,431000003.0
2009-04-28 14:01:00,96.24,96.275,96.23,96.275,1053799996.0
2009-04-28 14:02:00,96.275,96.31,96.265,96.305,799000006.0
2009-04-28 14:03:00,96.315,96.315,96.285,96.285,425199993.0
2009-04-28 14:04:00,96.28,96.295,96.27,96.295,545199999.0
2009-04-28 14:05:00,96.295,96.31,96.295,96.305,357200007.0
2009-04-28 14:06:00,96.305,96.32,96.3,96.31,422000003.0
2009-04-28 14:07:00,96.31,96.35,96.31,96.345,532200004.0
2009-04-28 14:08:00,96.345,96.365,96.33,96.335,479200002.0
2009-04-28 14:09:00,96.33,96.335,96.31,96.32,313400000.0
2009-04-28 14:10:00,96.32,96.32,96.315,96.315,134600002.0
2009-04-28 14:11:00,96.32,96.33,96.315,96.32,357399999.0
2009-04-28 14:12:00,96.32,96.33,96.29,96.29,388400003.0
2009-04-28 14:13:00,96.285,96.3,96.28,96.295,356000000.0
2009-04-28 14:14:00,96.29,96.3,96.29,96.295,410000000.0
2009-04-28 14:15:00,96.295,96.3,96.265,96.265,339700000.0
2009-04-28 14:16:00,96.275,96.275,96.25,96.265,765999994.0
2009-04-28 14:17:00,96.27,96.295,96.27,96.285,397800000.0
2009-04-28 14:18:00,96.285,96.29,96.275,96.28,315000001.0
2009-04-28 14:19:00,96.285,96.285,96.265,96.27,91400000.0
2009-04-28 14:20:00,96.27,96.27,96.25,96.265,562800005.0
2009-04-28 14:21:00,96.265,96.27,96.255,96.265,510999994.0
2009-04-28 14:22:00,96.265,96.28,96.26,96.265,501600006.0
2009-04-28 14:23:00,96.27,96.27,96.23,96.235,688400002.0
2009-04-28 14:24:00,96.23,96.255,96.22,96.225,621200000.0
2009-04-28 14:25:00,96.23,96.255,96.215,96.23,612999999.0
2009-04-28 14:26:00,96.23,96.24,96.2,96.205,821700003.0
2009-04-28 14:27:00,96.205,96.225,96.165,96.165,560799998.0
2009-04-28 14:28:00,96.16,96.175,96.13,96.17,697000005.0
2009-04-28 14:29:00,96.17,96.17,96.14,96.155,266800001.0
2009-04-28 14:30:00,96.155,96.195,96.155,96.155,488000001.0
2009-04-28 14:31:00,96.15,96.16,96.15,96.15,415800003.0
2009-04-28 14:32:00,96.15,96.15,96.14,96.14,271999999.0
2009-04-28 14:33:00,96.145,96.155,96.14,96.145,542800005.0
2009-04-28 14:34:00,96.15,96.155,96.145,96.155,278000000.0
2009-04-28 14:35:00,96.155,96.155,96.14,96.145,228400003.0
2009-04-28 14:36:00,96.145,96.15,96.12,96.135,464800002.0
2009-04-28 14:37:00,96.135,96.185,96.13,96.185,586599998.0
2009-04-28 14:38:00,96.185,96.2,96.17,96.17,901700005.0
2009-04-28 14:39:00,96.175,96.19,96.17,96.175,429800000.0
2009-04-28 14:40:00,96.175,96.205,96.175,96.185,365199999.0
2009-04-28 14:41:00,96.185,96.19,96.18,96.19,123600000.0
2009-04-28 14:42:00,96.195,96.2,96.195,96.2,17200000.0
2009-04-28 14:43:00,96.2,96.2,96.195,96.2,87799999.0
2009-04-28 14:44:00,96.2,96.21,96.19,96.2,621200002.0
2009-04-28 14:45:00,96.2,96.2,96.155,96.155,705400001.0
2009-04-28 14:46:00,96.155,96.195,96.155,96.185,906599997.0
2009-04-28 14:47:00,96.185,96.2,96.155,96.165,659200005.0
2009-04-28 14:48:00,96.165,96.165,96.15,96.155,346200000.0
2009-04-28 14:49:00,96.155,96.185,96.155,96.185,345099997.0
2009-04-28 14:50:00,96.18,96.2,96.165,96.19,838999997.0
2009-04-28 14:51:00,96.19,96.195,96.16,96.175,343500000.0
2009-04-28 14:52:00,96.18,96.215,96.18,96.18,436400002.0
2009-04-28 14:53:00,96.175,96.185,96.16,96.16,667400006.0
2009-04-28 14:54:00,96.16,96.16,96.14,96.145,476000000.0
2009-04-28 14:55:00,96.145,96.165,96.145,96.165,426600002.0
2009-04-28 14:56:00,96.16,96.175,96.145,96.175,291800000.0
2009-04-28 14:57:00,96.175,96.18,96.145,96.165,609800001.0
2009-04-28 14:58:00,96.165,96.165,96.16,96.165,186800000.0
2009-04-28 14:59:00,96.165,96.17,96.145,96.165,489600001.0
2009-04-28 15:00:00,96.14,96.15,96.115,96.145,553600001.0
2009-04-28 15:01:00,96.14,96.145,96.115,96.12,734800005.0
2009-04-28 15:02:00,96.11,96.18,96.04,96.04,810799999.0
2009-04-28 15:03:00,96.04,96.075,96.035,96.06,1016799998.0
2009-04-28 15:04:00,96.055,96.07,95.99,96.06,942200006.0
2009-04-28 15:05:00,96.06,96.08,96.025,96.035,749000005.0
2009-04-28 15:06:00,96.03,96.06,96.03,96.06,297000003.0
2009-04-28 15:07:00,96.06,96.07,96.035,96.04,337000001.0
2009-04-28 15:08:00,96.04,96.08,96.04,96.06,434300000.0
2009-04-28 15:09:00,96.06,96.065,96.05,96.065,462399999.0
2009-04-28 15:10:00,96.06,96.08,96.04,96.06,292200001.0
2009-04-28 15:11:00,96.06,96.07,96.05,96.055,682700002.0
2009-04-28 15:12:00,96.05,96.05,96.03,96.035,443000009.0
2009-04-28 15:13:00,96.035,96.04,96.03,96.04,754400014.0
2009-04-28 15:14:00,96.045,96.055,96.035,96.05,460800001.0
2009-04-28 15:15:00,96.05,96.08,96.05,96.07,666400003.0
2009-04-28 15:16:00,96.07,96.075,96.045,96.055,559400001.0
2009-04-28 15:17:00,96.055,96.075,96.055,96.065,574399998.0
2009-04-28 15:18:00,96.065,96.08,96.065,96.065,362999998.0
2009-04-28 15:19:00,96.065,96.065,96.06,96.06,131600001.0
2009-04-28 15:20:00,96.06,96.09,96.055,96.08,268200000.0
2009-04-28 15:21:00,96.085,96.125,96.085,96.1,307799999.0
2009-04-28 15:22:00,96.1,96.115,96.09,96.09,241400000.0
2009-04-28 15:23:00,96.09,96.1,96.075,96.095,419400003.0
2009-04-28 15:24:00,96.085,96.1,96.085,96.095,552400001.0
2009-04-28 15:25:00,96.095,96.13,96.095,96.13,371299997.0
2009-04-28 15:26:00,96.13,96.165,96.13,96.16,568000003.0
2009-04-28 15:27:00,96.155,96.17,96.15,96.155,483800003.0
2009-04-28 15:28:00,96.155,96.18,96.155,96.18,437200003.0
2009-04-28 15:29:00,96.175,96.18,96.17,96.18,318400003.0
2009-04-28 15:30:00,96.185,96.225,96.185,96.21,721400000.0
2009-04-28 15:31:00,96.215,96.29,96.215,96.28,655000001.0
2009-04-28 15:32:00,96.28,96.29,96.255,96.28,591900001.0
2009-04-28 15:33:00,96.275,96.31,96.275,96.3,680000005.0
2009-04-28 15:34:00,96.295,96.3,96.27,96.295,758200002.0
2009-04-28 15:35:00,96.295,96.295,96.27,96.28,668200002.0
2009-04-28 15:36:00,96.285,96.3,96.24,96.25,690800001.0
2009-04-28 15:37:00,96.25,96.31,96.24,96.295,554399999.0
2009-04-28 15:38:00,96.3,96.34,96.285,96.32,751300001.0
2009-04-28 15:39:00,96.325,96.34,96.305,96.31,814599998.0
2009-04-28 15:40:00,96.3,96.31,96.28,96.3,1187499996.0
2009-04-28 15:41:00,96.3,96.34,96.3,96.305,727800002.0
2009-04-28 15:42:00,96.3,96.31,96.29,96.31,593299999.0
2009-04-28 15:43:00,96.31,96.32,96.3,96.3,735799998.0
2009-04-28 15:44:00,96.3,96.31,96.28,96.3,987200001.0
2009-04-28 15:45:00,96.3,96.325,96.29,96.315,424500000.0
2009-04-28 15:46:00,96.315,96.355,96.3,96.33,320600000.0
2009-04-28 15:47:00,96.33,96.34,96.325,96.325,210000000.0
2009-04-28 15:48:00,96.325,96.37,96.32,96.365,673300007.0
2009-04-28 15:49:00,96.36,96.38,96.35,96.37,620599999.0
2009-04-28 15:50:00,96.375,96.46,96.37,96.46,723499999.0
2009-04-28 15:51:00,96.46,96.46,96.42,96.43,591600001.0
2009-04-28 15:52:00,96.43,96.445,96.43,96.435,755599993.0
2009-04-28 15:53:00,96.435,96.46,96.425,96.44,611500001.0
2009-04-28 15:54:00,96.425,96.46,96.425,96.44,1088800001.0
2009-04-28 15:55:00,96.44,96.46,96.435,96.455,771799999.0
2009-04-28 15:56:00,96.455,96.46,96.43,96.435,1050400000.0
2009-04-28 15:57:00,96.435,96.455,96.435,96.435,959800002.0
2009-04-28 15:58:00,96.435,96.445,96.43,96.43,657799992.0
2009-04-28 15:59:00,96.43,96.48,96.42,96.47,553199994.0
2009-04-28 16:00:00,96.485,96.665,96.475,96.66,841299999.0
2009-04-28 16:01:00,96.66,96.705,96.59,96.63,980500000.0
2009-04-28 16:02:00,96.64,96.68,96.615,96.66,936800001.0
2009-04-28 16:03:00,96.66,96.66,96.58,96.59,869000000.0
2009-04-28 16:04:00,96.59,96.59,96.55,96.565,656400001.0
2009-04-28 16:05:00,96.565,96.57,96.54,96.555,908800000.0
2009-04-28 16:06:00,96.555,96.62,96.555,96.615,726300001.0
2009-04-28 16:07:00,96.61,96.63,96.585,96.59,583400005.0
2009-04-28 16:08:00,96.59,96.61,96.59,96.59,540800003.0
2009-04-28 16:09:00,96.595,96.61,96.555,96.565,677300001.0
2009-04-28 16:10:00,96.57,96.57,96.51,96.51,420000000.0
2009-04-28 16:11:00,96.515,96.55,96.51,96.55,236400000.0
2009-04-28 16:12:00,96.55,96.55,96.51,96.52,387800001.0
2009-04-28 16:13:00,96.51,96.51,96.5,96.51,659999998.0
2009-04-28 16:14:00,96.51,96.525,96.49,96.495,367000001.0
2009-04-28 16:15:00,96.5,96.53,96.485,96.505,643300002.0
2009-04-28 16:16:00,96.505,96.52,96.495,96.505,231800002.0
2009-04-28 16:17:00,96.5,96.55,96.5,96.545,654600000.0
2009-04-28 16:18:00,96.545,96.565,96.545,96.555,270600000.0
2009-04-28 16:19:00,96.56,96.57,96.555,96.56,359200002.0
2009-04-28 16:20:00,96.56,96.575,96.55,96.565,472200001.0
2009-04-28 16:21:00,96.57,96.58,96.54,96.575,322200001.0
2009-04-28 16:22:00,96.58,96.585,96.565,96.57,362000000.0
2009-04-28 16:23:00,96.58,96.58,96.57,96.58,324800000.0
2009-04-28 16:24:00,96.58,96.59,96.565,96.58,471899999.0
2009-04-28 16:25:00,96.59,96.6,96.58,96.6,907999999.0
2009-04-28 16:26:00,96.6,96.6,96.58,96.6,747200002.0
2009-04-28 16:27:00,96.6,96.61,96.58,96.6,620350000.0
2009-04-28 16:28:00,96.6,96.6,96.56,96.57,661000002.0
2009-04-28 16:29:00,96.57,96.585,96.57,96.57,945600003.0
2009-04-28 16:30:00,96.57,96.58,96.55,96.57,490400000.0
2009-04-28 16:31:00,96.57,96.58,96.56,96.575,360800000.0
2009-04-28 16:32:00,96.575,96.575,96.53,96.56,335200000.0
2009-04-28 16:33:00,96.56,96.56,96.53,96.53,178600000.0
2009-04-28 16:34:00,96.53,96.545,96.525,96.53,689000001.0
2009-04-28 16:35:00,96.53,96.57,96.525,96.565,869299999.0
2009-04-28 16:36:00,96.565,96.59,96.565,96.58,562800004.0
2009-04-28 16:37:00,96.575,96.58,96.56,96.565,381700000.0
2009-04-28 16:38:00,96.56,96.56,96.54,96.545,239400002.0
2009-04-28 16:39:00,96.545,96.57,96.545,96.565,575600007.0
2009-04-28 16:40:00,96.565,96.6,96.565,96.6,567200000.0
2009-04-28 16:41:00,96.59,96.61,96.58,96.605,586400001.0
2009-04-28 16:42:00,96.605,96.615,96.57,96.575,376900001.0
2009-04-28 16:43:00,96.57,96.59,96.57,96.57,471499998.0
2009-04-28 16:44:00,96.57,96.575,96.545,96.55,273800000.0
2009-04-28 16:45:00,96.56,96.575,96.56,96.565,152200000.0
2009-04-28 16:46:00,96.565,96.605,96.56,96.595,562800000.0
2009-04-28 16:47:00,96.59,96.61,96.565,96.595,1011100000.0
2009-04-28 16:48:00,96.595,96.62,96.59,96.595,485900001.0
2009-04-28 16:49:00,96.6,96.61,96.575,96.595,705300000.0
2009-04-28 16:50:00,96.6,96.62,96.595,96.62,380800001.0
2009-04-28 16:51:00,96.63,96.64,96.62,96.64,427400002.0
2009-04-28 16:52:00,96.64,96.655,96.635,96.64,244400004.0
2009-04-28 16:53:00,96.64,96.64,96.565,96.565,610400000.0
2009-04-28 16:54:00,96.57,96.58,96.56,96.58,511600001.0
2009-04-28 16:55:00,96.58,96.59,96.56,96.57,576000000.0
2009-04-28 16:56:00,96.57,96.585,96.56,96.58,406199998.0
2009-04-28 16:57:00,96.58,96.58,96.535,96.54,483000000.0
2009-04-28 16:58:00,96.55,96.6,96.545,96.58,429799999.0
2009-04-28 16:59:00,96.58,96.61,96.575,96.585,264600001.0
2009-04-28 17:00:00,96.585,96.59,96.545,96.55,604799999.0
2009-04-28 17:01:00,96.54,96.56,96.54,96.55,191400001.0
2009-04-28 17:02:00,96.55,96.56,96.51,96.52,621600002.0
2009-04-28 17:03:00,96.52,96.55,96.505,96.55,468199999.0
2009-04-28 17:04:00,96.56,96.585,96.555,96.565,302399999.0
2009-04-28 17:05:00,96.565,96.565,96.55,96.55,387400001.0
2009-04-28 17:06:00,96.555,96.56,96.53,96.535,582600000.0
2009-04-28 17:07:00,96.53,96.535,96.5,96.53,528900000.0
2009-04-28 17:08:00,96.525,96.545,96.515,96.53,518600004.0
2009-04-28 17:09:00,96.53,96.53,96.495,96.5,722200006.0
2009-04-28 17:10:00,96.505,96.505,96.455,96.46,519900001.0
2009-04-28 17:11:00,96.455,96.51,96.455,96.505,778799998.0
2009-04-28 17:12:00,96.51,96.55,96.51,96.52,758500001.0
2009-04-28 17:13:00,96.525,96.535,96.505,96.525,458800000.0
2009-04-28 17:14:00,96.525,96.53,96.5,96.52,669000000.0
2009-04-28 17:15:00,96.52,96.52,96.49,96.515,623200001.0
2009-04-28 17:16:00,96.515,96.515,96.47,96.495,485300000.0
2009-04-28 17:17:00,96.51,96.515,96.49,96.495,356800000.0
2009-04-28 17:18:00,96.495,96.51,96.49,96.495,672999996.0
2009-04-28 17:19:00,96.495,96.5,96.475,96.495,896300003.0
2009-04-28 17:20:00,96.495,96.505,96.475,96.495,893400002.0
2009-04-28 17:21:00,96.495,96.515,96.495,96.505,453600005.0
2009-04-28 17:22:00,96.505,96.515,96.485,96.505,370300000.0
2009-04-28 17:23:00,96.495,96.505,96.45,96.49,441500000.0
2009-04-28 17:24:00,96.49,96.495,96.455,96.46,349600001.0
2009-04-28 17:25:00,96.46,96.495,96.445,96.49,562000001.0
2009-04-28 17:26:00,96.49,96.53,96.49,96.525,522600000.0
2009-04-28 17:27:00,96.525,96.54,96.505,96.53,562200003.0
2009-04-28 17:28:00,96.54,96.57,96.53,96.53,472799999.0
2009-04-28 17:29:00,96.53,96.545,96.5,96.505,490200009.0
2009-04-28 17:30:00,96.51,96.51,96.49,96.495,326000001.0
2009-04-28 17:31:00,96.495,96.5,96.48,96.49,336500001.0
2009-04-28 17:32:00,96.49,96.49,96.47,96.485,334800002.0
2009-04-28 17:33:00,96.48,96.49,96.465,96.485,289200001.0
2009-04-28 17:34:00,96.485,96.51,96.485,96.5,190000000.0
2009-04-28 17:35:00,96.5,96.53,96.5,96.505,308200000.0
2009-04-28 17:36:00,96.505,96.525,96.505,96.515,198200000.0
2009-04-28 17:37:00,96.51,96.535,96.51,96.53,277200001.0
2009-04-28 17:38:00,96.52,96.53,96.52,96.525,129200000.0
2009-04-28 17:39:00,96.525,96.54,96.515,96.515,325600003.0
2009-04-28 17:40:00,96.515,96.54,96.515,96.53,202200002.0
2009-04-28 17:41:00,96.53,96.56,96.53,96.555,387900001.0
2009-04-28 17:42:00,96.555,96.56,96.54,96.545,216199997.0
2009-04-28 17:43:00,96.54,96.55,96.525,96.54,384199997.0
2009-04-28 17:44:00,96.54,96.545,96.535,96.545,347000000.0
2009-04-28 17:45:00,96.545,96.545,96.52,96.525,408399992.0
2009-04-28 17:46:00,96.525,96.535,96.51,96.53,328100002.0
2009-04-28 17:47:00,96.53,96.53,96.49,96.49,359300001.0
2009-04-28 17:48:00,96.49,96.515,96.475,96.495,473400000.0
2009-04-28 17:49:00,96.49,96.49,96.455,96.47,715600001.0
2009-04-28 17:50:00,96.465,96.48,96.455,96.475,404100000.0
2009-04-28 17:51:00,96.475,96.49,96.47,96.47,566300000.0
2009-04-28 17:52:00,96.48,96.49,96.47,96.47,456700001.0
2009-04-28 17:53:00,96.475,96.48,96.455,96.475,375800000.0
2009-04-28 17:54:00,96.475,96.48,96.43,96.445,559800002.0
2009-04-28 17:55:00,96.445,96.47,96.425,96.47,442200002.0
2009-04-28 17:56:00,96.47,96.5,96.47,96.5,341800000.0
2009-04-28 17:57:00,96.51,96.51,96.485,96.49,333800001.0
2009-04-28 17:58:00,96.49,96.5,96.485,96.495,280599999.0
2009-04-28 17:59:00,96.495,96.505,96.49,96.5,557099998.0
2009-04-28 18:00:00,96.5,96.52,96.495,96.515,211000000.0
2009-04-28 18:01:00,96.515,96.525,96.505,96.52,285000000.0
2009-04-28 18:02:00,96.52,96.555,96.52,96.53,592200007.0
2009-04-28 18:03:00,96.525,96.53,96.505,96.515,177800001.0
2009-04-28 18:04:00,96.52,96.53,96.5,96.515,379500005.0
2009-04-28 18:05:00,96.515,96.53,96.515,96.525,294800005.0
2009-04-28 18:06:00,96.515,96.525,96.515,96.52,41600000.0
2009-04-28 18:07:00,96.51,96.52,96.51,96.515,148700003.0
2009-04-28 18:08:00,96.515,96.525,96.515,96.525,47800002.0
2009-04-28 18:09:00,96.525,96.535,96.515,96.535,340600008.0
2009-04-28 18:10:00,96.54,96.545,96.485,96.49,695800001.0
2009-04-28 18:11:00,96.49,96.495,96.475,96.48,586400000.0
2009-04-28 18:12:00,96.48,96.48,96.45,96.46,550200005.0
2009-04-28 18:13:00,96.46,96.485,96.455,96.455,198600000.0
2009-04-28 18:14:00,96.45,96.475,96.45,96.475,396600003.0
2009-04-28 18:15:00,96.475,96.505,96.475,96.485,315199999.0
2009-04-28 18:16:00,96.485,96.495,96.48,96.49,199200000.0
2009-04-28 18:17:00,96.49,96.545,96.485,96.53,519400003.0
2009-04-28 18:18:00,96.53,96.545,96.51,96.525,604800002.0
2009-04-28 18:19:00,96.52,96.555,96.515,96.555,372399998.0
2009-04-28 18:20:00,96.56,96.575,96.55,96.555,354200000.0
2009-04-28 18:21:00,96.555,96.56,96.545,96.555,241300000.0
2009-04-28 18:22:00,96.555,96.57,96.55,96.55,300600002.0
2009-04-28 18:23:00,96.55,96.56,96.54,96.54,241400000.0
2009-04-28 18:24:00,96.54,96.545,96.52,96.53,545000000.0
2009-04-28 18:25:00,96.53,96.545,96.53,96.545,525399996.0
2009-04-28 18:26:00,96.545,96.545,96.5,96.52,612000000.0
2009-04-28 18:27:00,96.52,96.54,96.52,96.53,312200000.0
2009-04-28 18:28:00,96.535,96.55,96.535,96.54,241500000.0
2009-04-28 18:29:00,96.54,96.56,96.535,96.55,251800000.0
2009-04-28 18:30:00,96.55,96.57,96.535,96.535,398600000.0
2009-04-28 18:31:00,96.535,96.54,96.52,96.53,628400000.0
2009-04-28 18:32:00,96.53,96.54,96.52,96.535,596000001.0
2009-04-28 18:33:00,96.53,96.53,96.48,96.485,753399999.0
2009-04-28 18:34:00,96.485,96.49,96.475,96.48,387999999.0
2009-04-28 18:35:00,96.485,96.515,96.48,96.505,366599996.0
2009-04-28 18:36:00,96.505,96.505,96.475,96.485,484299995.0
2009-04-28 18:37:00,96.49,96.505,96.475,96.505,386400000.0
2009-04-28 18:38:00,96.505,96.505,96.475,96.485,287000000.0
2009-04-28 18:39:00,96.485,96.495,96.485,96.485,270199999.0
2009-04-28 18:40:00,96.48,96.515,96.475,96.515,349799998.0
2009-04-28 18:41:00,96.53,96.535,96.485,96.505,633099997.0
2009-04-28 18:42:00,96.52,96.525,96.49,96.505,318699998.0
2009-04-28 18:43:00,96.494,96.5,96.491,96.494,240599996.0
2009-04-28 18:44:00,96.505,96.54,96.505,96.52,240599996.0
2009-04-28 18:45:00,96.515,96.54,96.515,96.54,191399997.0
2009-04-28 18:46:00,96.54,96.54,96.54,96.54,38000000.0
2009-04-28 18:47:00,96.53,96.53,96.455,96.475,665399998.0
2009-04-28 18:48:00,96.475,96.48,96.475,96.48,36800000.0
2009-04-28 18:49:00,96.475,96.49,96.47,96.49,122200000.0
2009-04-28 18:50:00,96.49,96.49,96.49,96.49,37400000.0
2009-04-28 18:51:00,96.495,96.505,96.495,96.505,202199997.0
2009-04-28 18:52:00,96.505,96.505,96.485,96.5,143999999.0
2009-04-28 18:53:00,96.5,96.5,96.49,96.495,139399999.0
2009-04-28 18:54:00,96.5,96.5,96.48,96.495,169000000.0
2009-04-28 18:55:00,96.49,96.495,96.49,96.495,47600000.0
2009-04-28 18:56:00,96.49,96.51,96.49,96.49,304199999.0
2009-04-28 18:57:00,96.49,96.49,96.465,96.465,214100000.0
2009-04-28 18:58:00,96.47,96.48,96.45,96.47,525200005.0
2009-04-28 18:59:00,96.47,96.47,96.45,96.47,275599998.0
2009-04-28 19:00:00,96.47,96.49,96.46,96.49,284799999.0
2009-04-28 19:01:00,96.485,96.49,96.48,96.49,223000005.0
2009-04-28 19:02:00,96.49,96.5,96.485,96.485,178299998.0
2009-04-28 19:03:00,96.485,96.525,96.485,96.52,541799992.0
2009-04-28 19:04:00,96.52,96.53,96.505,96.51,335999999.0
2009-04-28 19:05:00,96.51,96.515,96.5,96.515,192200001.0
2009-04-28 19:06:00,96.515,96.515,96.47,96.48,327200001.0
2009-04-28 19:07:00,96.48,96.48,96.465,96.465,449799997.0
2009-04-28 19:08:00,96.465,96.47,96.45,96.45,193600005.0
2009-04-28 19:09:00,96.455,96.475,96.455,96.465,117400000.0
2009-04-28 19:10:00,96.465,96.475,96.46,96.475,114400000.0
2009-04-28 19:11:00,96.47,96.49,96.47,96.485,322999998.0
2009-04-28 19:12:00,96.485,96.5,96.475,96.49,279599998.0
2009-04-28 19:13:00,96.495,96.515,96.485,96.515,158999999.0
2009-04-28 19:14:00,96.51,96.54,96.49,96.54,333000000.0
2009-04-28 19:15:00,96.54,96.54,96.52,96.53,275599997.0
2009-04-28 19:16:00,96.53,96.56,96.53,96.54,270399999.0
2009-04-28 19:17:00,96.535,96.555,96.535,96.535,425600000.0
2009-04-28 19:18:00,96.535,96.56,96.525,96.56,292800000.0
2009-04-28 19:19:00,96.555,96.555,96.535,96.545,258600000.0
2009-04-28 19:20:00,96.545,96.555,96.54,96.55,78200000.0
2009-04-28 19:21:00,96.555,96.56,96.555,96.56,15000000.0
2009-04-28 19:22:00,96.56,96.585,96.56,96.585,90400001.0
2009-04-28 19:23:00,96.585,96.585,96.54,96.545,153800000.0
2009-04-28 19:24:00,96.55,96.55,96.53,96.535,349600001.0
2009-04-28 19:25:00,96.535,96.555,96.535,96.55,175400000.0
2009-04-28 19:26:00,96.55,96.55,96.535,96.55,96800000.0
2009-04-28 19:27:00,96.555,96.565,96.555,96.56,185800000.0
2009-04-28 19:28:00,96.56,96.62,96.555,96.605,377099994.0
2009-04-28 19:29:00,96.605,96.61,96.575,96.61,344799998.0
2009-04-28 19:30:00,96.61,96.61,96.595,96.6,109800000.0
2009-04-28 19:31:00,96.6,96.6,96.575,96.59,222600002.0
2009-04-28 19:32:00,96.585,96.585,96.565,96.575,199300000.0
2009-04-28 19:33:00,96.57,96.6,96.57,96.58,370600003.0
2009-04-28 19:34:00,96.59,96.61,96.59,96.6,244599998.0
2009-04-28 19:35:00,96.595,96.605,96.585,96.6,277799996.0
2009-04-28 19:36:00,96.6,96.62,96.595,96.62,226000001.0
2009-04-28 19:37:00,96.625,96.625,96.605,96.61,174600001.0
2009-04-28 19:38:00,96.615,96.615,96.605,96.61,210600004.0
2009-04-28 19:39:00,96.605,96.605,96.59,96.595,439600007.0
2009-04-28 19:40:00,96.595,96.605,96.59,96.605,42800000.0
2009-04-28 19:41:00,96.6,96.63,96.6,96.63,90400000.0
2009-04-28 19:42:00,96.63,96.63,96.615,96.625,383799998.0
2009-04-28 19:43:00,96.625,96.65,96.615,96.62,530600000.0
2009-04-28 19:44:00,96.62,96.62,96.6,96.605,303599996.0
2009-04-28 19:45:00,96.605,96.605,96.6,96.6,52599999.0
2009-04-28 19:46:00,96.595,96.605,96.58,96.58,367999997.0
2009-04-28 19:47:00,96.57,96.57,96.55,96.55,110800000.0
2009-04-28 19:48:00,96.55,96.56,96.53,96.54,704900006.0
2009-04-28 19:49:00,96.54,96.54,96.52,96.535,291600003.0
2009-04-28 19:50:00,96.535,96.545,96.51,96.525,558600000.0
2009-04-28 19:51:00,96.525,96.525,96.485,96.485,508199994.0
2009-04-28 19:52:00,96.485,96.505,96.485,96.485,581400001.0
2009-04-28 19:53:00,96.48,96.495,96.48,96.49,592399997.0
2009-04-28 19:54:00,96.495,96.51,96.485,96.495,406200006.0
2009-04-28 19:55:00,96.49,96.5,96.485,96.485,532599997.0
2009-04-28 19:56:00,96.485,96.515,96.485,96.51,164599998.0
2009-04-28 19:57:00,96.505,96.52,96.485,96.49,247600001.0
2009-04-28 19:58:00,96.49,96.5,96.49,96.5,95800000.0
2009-04-28 19:59:00,96.5,96.505,96.495,96.505,177600000.0
2009-04-28 20:00:00,96.52,96.54,96.515,96.515,109600000.0
2009-04-28 20:01:00,96.51,96.525,96.5,96.505,513799991.0
2009-04-28 20:02:00,96.505,96.515,96.505,96.51,138200000.0
2009-04-28 20:03:00,96.51,96.555,96.505,96.545,328399998.0
2009-04-28 20:04:00,96.54,96.54,96.515,96.525,206599999.0
2009-04-28 20:05:00,96.535,96.535,96.515,96.515,179999997.0
2009-04-28 20:06:00,96.515,96.525,96.515,96.52,284399999.0
2009-04-28 20:07:00,96.525,96.53,96.5,96.51,501100002.0
2009-04-28 20:08:00,96.515,96.515,96.505,96.51,465400002.0
2009-04-28 20:09:00,96.505,96.51,96.505,96.51,205200001.0
2009-04-28 20:10:00,96.51,96.535,96.51,96.535,308400001.0
2009-04-28 20:11:00,96.535,96.545,96.535,96.54,124400000.0
2009-04-28 20:12:00,96.545,96.55,96.525,96.525,241399998.0
2009-04-28 20:13:00,96.525,96.535,96.525,96.535,40599999.0
2009-04-28 20:14:00,96.53,96.53,96.525,96.525,117999996.0
2009-04-28 20:15:00,96.525,96.535,96.525,96.535,103399998.0
2009-04-28 20:16:00,96.535,96.535,96.535,96.535,1400000.0
2009-04-28 20:17:00,96.535,96.545,96.53,96.53,176200000.0
2009-04-28 20:18:00,96.53,96.53,96.515,96.515,127600000.0
2009-04-28 20:19:00,96.515,96.52,96.515,96.515,38400000.0
2009-04-28 20:20:00,96.52,96.53,96.505,96.505,284200002.0
2009-04-28 20:21:00,96.505,96.525,96.505,96.515,248800000.0
2009-04-28 20:22:00,96.515,96.525,96.5,96.5,213200000.0
2009-04-28 20:23:00,96.5,96.525,96.5,96.52,362600000.0
2009-04-28 20:24:00,96.52,96.52,96.51,96.51,37600000.0
2009-04-28 20:25:00,96.51,96.51,96.48,96.48,96400000.0
2009-04-28 20:26:00,96.48,96.48,96.445,96.445,94800000.0
2009-04-28 20:27:00,96.445,96.45,96.425,96.44,212799999.0
2009-04-28 20:28:00,96.435,96.445,96.43,96.445,84200000.0
2009-04-28 20:29:00,96.445,96.45,96.44,96.44,217200002.0
2009-04-28 20:30:00,96.445,96.46,96.44,96.455,237000001.0
2009-04-28 20:31:00,96.45,96.47,96.45,96.465,434500006.0
2009-04-28 20:32:00,96.465,96.47,96.44,96.44,139299999.0
2009-04-28 20:33:00,96.44,96.44,96.38,96.39,330299999.0
2009-04-28 20:34:00,96.395,96.4,96.36,96.39,397799999.0
2009-04-28 20:35:00,96.39,96.395,96.355,96.36,449599999.0
2009-04-28 20:36:00,96.36,96.36,96.335,96.335,285399999.0
2009-04-28 20:37:00,96.335,96.355,96.335,96.35,347000000.0
2009-04-28 20:38:00,96.345,96.36,96.34,96.35,318300004.0
2009-04-28 20:39:00,96.35,96.36,96.345,96.35,137100001.0
2009-04-28 20:40:00,96.35,96.38,96.35,96.38,458400000.0
2009-04-28 20:41:00,96.38,96.395,96.37,96.395,111400000.0
2009-04-28 20:42:00,96.4,96.41,96.39,96.41,222400000.0
2009-04-28 20:43:00,96.41,96.45,96.41,96.45,353199998.0
2009-04-28 20:44:00,96.45,96.45,96.425,96.425,290800001.0
2009-04-28 20:45:00,96.42,96.43,96.41,96.42,277600000.0
2009-04-28 20:46:00,96.425,96.44,96.425,96.435,183600000.0
2009-04-28 20:47:00,96.435,96.435,96.42,96.42,164800000.0
2009-04-28 20:48:00,96.425,96.43,96.415,96.425,84400000.0
2009-04-28 20:49:00,96.43,96.43,96.415,96.425,130000000.0
2009-04-28 20:50:00,96.42,96.43,96.41,96.43,88400000.0
2009-04-28 20:51:00,96.43,96.455,96.43,96.455,97600000.0
2009-04-28 20:52:00,96.455,96.455,96.45,96.45,38800000.0
2009-04-28 20:53:00,96.45,96.455,96.45,96.45,32600000.0
2009-04-28 20:54:00,96.439,96.442,96.437,96.442,8000000.0
2009-04-28 20:55:00,96.455,96.46,96.455,96.46,8000000.0
2009-04-28 20:56:00,96.455,96.485,96.45,96.465,227399997.0
2009-04-28 20:57:00,96.46,96.46,96.44,96.45,172599999.0
2009-04-28 20:58:00,96.445,96.445,96.44,96.44,67599999.0
2009-04-28 20:59:00,96.44,96.44,96.415,96.42,251100000.0
2009-04-28 21:00:00,96.425,96.435,96.42,96.435,375800000.0
2009-04-28 21:01:00,96.44,96.44,96.44,96.44,4400000.0
2009-04-28 21:02:00,96.445,96.455,96.435,96.45,71600000.0
2009-04-28 21:03:00,96.455,96.48,96.455,96.47,50400000.0
2009-04-28 21:04:00,96.47,96.47,96.445,96.445,140700000.0
2009-04-28 21:05:00,96.445,96.45,96.43,96.43,198800000.0
2009-04-28 21:06:00,96.435,96.435,96.395,96.405,401199999.0
2009-04-28 21:07:00,96.41,96.43,96.405,96.43,209599999.0
2009-04-28 21:08:00,96.43,96.45,96.43,96.435,196400000.0
2009-04-28 21:09:00,96.435,96.44,96.43,96.44,126800000.0
2009-04-28 21:10:00,96.445,96.445,96.435,96.435,122400000.0
2009-04-28 21:11:00,96.44,96.455,96.435,96.445,244000001.0
2009-04-28 21:12:00,96.435,96.46,96.435,96.455,138600000.0
2009-04-28 21:13:00,96.455,96.455,96.435,96.44,147600000.0
2009-04-28 21:14:00,96.44,96.44,96.43,96.435,78500000.0
2009-04-28 21:15:00,96.435,96.435,96.43,96.43,67200000.0
2009-04-28 21:16:00,96.435,96.45,96.435,96.445,80599999.0
2009-04-28 21:17:00,96.445,96.445,96.435,96.44,71400000.0
2009-04-28 21:18:00,96.44,96.44,96.4,96.41,186100000.0
2009-04-28 21:19:00,96.41,96.425,96.41,96.425,165600000.0
2009-04-28 21:20:00,96.42,96.44,96.42,96.43,184400000.0
2009-04-28 21:21:00,96.425,96.43,96.425,96.43,172800000.0
2009-04-28 21:22:00,96.43,96.43,96.405,96.41,187800001.0
2009-04-28 21:23:00,96.405,96.415,96.385,96.385,313300000.0
2009-04-28 21:24:00,96.39,96.405,96.385,96.405,316400000.0
2009-04-28 21:25:00,96.405,96.42,96.405,96.42,121000000.0
2009-04-28 21:26:00,96.42,96.42,96.4,96.405,107200000.0
2009-04-28 21:27:00,96.405,96.41,96.4,96.4,192800000.0
2009-04-28 21:28:00,96.4,96.405,96.38,96.38,121400000.0
2009-04-28 21:29:00,96.385,96.385,96.365,96.37,240499998.0
2009-04-28 21:30:00,96.38,96.39,96.37,96.375,463199998.0
2009-04-28 21:31:00,96.37,96.39,96.36,96.39,251200000.0
2009-04-28 21:32:00,96.39,96.41,96.39,96.41,132399999.0
2009-04-28 21:33:00,96.41,96.435,96.395,96.43,658700002.0
2009-04-28 21:34:00,96.425,96.435,96.415,96.415,348500000.0
2009-04-28 21:35:00,96.415,96.42,96.415,96.415,641199998.0
2009-04-28 21:36:00,96.415,96.455,96.405,96.445,467399998.0
2009-04-28 21:37:00,96.445,96.48,96.435,96.475,290199998.0
2009-04-28 21:38:00,96.47,96.47,96.445,96.45,130200000.0
2009-04-28 21:39:00,96.445,96.45,96.425,96.44,311400000.0
2009-04-28 21:40:00,96.44,96.44,96.42,96.42,187999999.0
2009-04-28 21:41:00,96.405,96.43,96.405,96.41,289800001.0
2009-04-28 21:42:00,96.41,96.415,96.405,96.415,266699999.0
2009-04-28 21:43:00,96.415,96.43,96.415,96.43,77400000.0
2009-04-28 21:44:00,96.42,96.47,96.41,96.47,89800000.0
2009-04-28 21:45:00,96.465,96.485,96.46,96.47,150200000.0
2009-04-28 21:46:00,96.48,96.48,96.455,96.455,316399999.0
2009-04-28 21:47:00,96.455,96.475,96.455,96.465,209200000.0
2009-04-28 21:48:00,96.465,96.475,96.465,96.465,206800000.0
2009-04-28 21:49:00,96.465,96.485,96.465,96.485,134400000.0
2009-04-28 21:50:00,96.485,96.49,96.48,96.48,34200000.0
2009-04-28 21:51:00,96.485,96.49,96.46,96.46,61800000.0
2009-04-28 21:52:00,96.46,96.47,96.455,96.455,105399999.0
2009-04-28 21:53:00,96.445,96.45,96.445,96.445,297800004.0
2009-04-28 21:54:00,96.445,96.45,96.435,96.445,382099999.0
2009-04-28 21:55:00,96.45,96.45,96.435,96.435,410599998.0
2009-04-28 21:56:00,96.435,96.46,96.42,96.435,195199998.0
2009-04-28 21:57:00,96.435,96.44,96.42,96.42,61500000.0
2009-04-28 21:58:00,96.44,96.45,96.425,96.43,219999999.0
2009-04-28 21:59:00,96.42,96.44,96.42,96.44,247399997.0
2009-04-28 22:00:00,96.44,96.45,96.425,96.45,203600000.0
2009-04-28 22:01:00,96.45,96.45,96.42,96.425,133199999.0
2009-04-28 22:02:00,96.42,96.42,96.4,96.41,220200000.0
2009-04-28 22:03:00,96.41,96.41,96.41,96.41,20200000.0
2009-04-28 22:04:00,96.41,96.42,96.39,96.39,106500000.0
2009-04-28 22:05:00,96.395,96.4,96.385,96.4,123800000.0
2009-04-28 22:06:00,96.4,96.4,96.385,96.385,249100000.0
2009-04-28 22:07:00,96.385,96.405,96.38,96.39,200600000.0
2009-04-28 22:08:00,96.38,96.381,96.38,96.381,93999999.0
2009-04-28 22:09:00,96.39,96.4,96.38,96.4,93999999.0
2009-04-28 22:10:00,96.395,96.4,96.395,96.4,89900000.0
2009-04-28 22:11:00,96.4,96.4,96.385,96.39,173600000.0
2009-04-28 22:12:00,96.395,96.4,96.39,96.395,154600000.0
2009-04-28 22:13:00,96.395,96.395,96.39,96.39,167200001.0
2009-04-28 22:14:00,96.395,96.395,96.385,96.385,377600000.0
2009-04-28 22:15:00,96.4,96.405,96.385,96.395,218999999.0
2009-04-28 22:16:00,96.4,96.4,96.395,96.4,88400000.0
2009-04-28 22:17:00,96.4,96.415,96.39,96.4,292600000.0
2009-04-28 22:18:00,96.4,96.42,96.39,96.405,129000000.0
2009-04-28 22:19:00,96.405,96.405,96.4,96.4,36000000.0
2009-04-28 22:20:00,96.405,96.42,96.405,96.41,197600000.0
2009-04-28 22:21:00,96.41,96.415,96.405,96.41,170800000.0
2009-04-28 22:22:00,96.41,96.41,96.37,96.37,82900000.0
2009-04-28 22:23:00,96.375,96.39,96.37,96.39,112999999.0
2009-04-28 22:24:00,96.4,96.4,96.385,96.395,126300000.0
2009-04-28 22:25:00,96.395,96.4,96.38,96.38,147500000.0
2009-04-28 22:26:00,96.375,96.375,96.36,96.365,106400000.0
2009-04-28 22:27:00,96.365,96.365,96.36,96.36,132200000.0
2009-04-28 22:28:00,96.365,96.365,96.365,96.365,23000000.0
2009-04-28 22:29:00,96.36,96.38,96.36,96.365,172700000.0
2009-04-28 22:30:00,96.37,96.385,96.365,96.37,141600000.0
2009-04-28 22:31:00,96.375,96.42,96.365,96.395,119200000.0
2009-04-28 22:32:00,96.4,96.41,96.395,96.41,35200000.0
2009-04-28 22:33:00,96.405,96.43,96.4,96.43,190300000.0
2009-04-28 22:34:00,96.42,96.445,96.42,96.43,218600002.0
2009-04-28 22:35:00,96.43,96.43,96.415,96.42,210800000.0
2009-04-28 22:36:00,96.42,96.43,96.42,96.425,78600000.0
2009-04-28 22:37:00,96.435,96.435,96.43,96.43,28200000.0
2009-04-28 22:38:00,96.425,96.43,96.41,96.42,177400001.0
2009-04-28 22:39:00,96.42,96.445,96.42,96.425,239300002.0
2009-04-28 22:40:00,96.425,96.44,96.42,96.42,132600001.0
2009-04-28 22:41:00,96.415,96.42,96.4,96.405,86600000.0
2009-04-28 22:42:00,96.41,96.42,96.41,96.415,111900000.0
2009-04-28 22:43:00,96.415,96.42,96.4,96.4,77800000.0
2009-04-28 22:44:00,96.4,96.425,96.39,96.415,169000000.0
2009-04-28 22:45:00,96.415,96.415,96.405,96.405,62200000.0
2009-04-28 22:46:00,96.405,96.415,96.405,96.41,69400000.0
2009-04-28 22:47:00,96.41,96.41,96.41,96.41,56400000.0
2009-04-28 22:48:00,96.405,96.415,96.405,96.405,156800000.0
2009-04-28 22:49:00,96.41,96.42,96.41,96.41,95600000.0
2009-04-28 22:50:00,96.415,96.43,96.415,96.42,118800000.0
2009-04-28 22:51:00,96.415,96.43,96.41,96.42,220800000.0
2009-04-28 22:52:00,96.425,96.44,96.405,96.415,338600000.0
2009-04-28 22:53:00,96.42,96.43,96.415,96.43,57000000.0
2009-04-28 22:54:00,96.42,96.425,96.41,96.415,46400000.0
2009-04-28 22:55:00,96.415,96.43,96.41,96.43,55000000.0
2009-04-28 22:56:00,96.422,96.422,96.418,96.419,100400000.0
2009-04-28 22:57:00,96.43,96.435,96.43,96.43,100400000.0
2009-04-28 22:58:00,96.425,96.46,96.425,96.445,35400000.0
2009-04-28 22:59:00,96.445,96.45,96.44,96.44,5600000.0
2009-04-28 23:00:00,96.435,96.435,96.425,96.425,46400000.0
2009-04-28 23:01:00,96.44,96.44,96.44,96.44,1400000.0
2009-04-28 23:02:00,96.425,96.425,96.425,96.425,8000000.0
2009-04-28 23:03:00,96.42,96.42,96.405,96.405,32000000.0
2009-04-28 23:04:00,96.414,96.428,96.413,96.428,10400000.0
2009-04-28 23:05:00,96.375,96.415,96.375,96.415,10400000.0
2009-04-28 23:06:00,96.415,96.415,96.415,96.415,4200000.0
2009-04-28 23:07:00,96.415,96.415,96.375,96.4,124200000.0
2009-04-28 23:08:00,96.395,96.415,96.395,96.41,38400000.0
2009-04-28 23:09:00,96.405,96.415,96.405,96.415,16400000.0
2009-04-28 23:10:00,96.415,96.415,96.41,96.415,15000000.0
2009-04-28 23:11:00,96.404,96.404,96.391,96.396,72600000.0
2009-04-28 23:12:00,96.415,96.415,96.395,96.405,72600000.0
2009-04-28 23:13:00,96.405,96.405,96.405,96.405,24000000.0
2009-04-28 23:14:00,96.405,96.405,96.4,96.405,18800000.0
2009-04-28 23:15:00,96.4,96.405,96.4,96.405,18200000.0
2009-04-28 23:16:00,96.405,96.405,96.39,96.405,95400000.0
2009-04-28 23:17:00,96.401,96.405,96.396,96.396,29400000.0
2009-04-28 23:18:00,96.405,96.405,96.405,96.405,29400000.0
2009-04-28 23:19:00,96.405,96.41,96.405,96.405,20200000.0
2009-04-28 23:20:00,96.415,96.415,96.405,96.415,11600000.0
2009-04-28 23:21:00,96.405,96.405,96.405,96.405,1400000.0
2009-04-28 23:22:00,96.42,96.43,96.42,96.43,27800000.0
2009-04-28 23:23:00,96.43,96.43,96.42,96.425,19200000.0
2009-04-28 23:24:00,96.41,96.416,96.407,96.413,12000000.0
2009-04-28 23:25:00,96.415,96.415,96.415,96.415,12000000.0
2009-04-28 23:26:00,96.415,96.425,96.415,96.42,8000000.0
2009-04-28 23:27:00,96.405,96.41,96.4,96.4,309000001.0
2009-04-28 23:28:00,96.4,96.4,96.4,96.4,12200000.0
2009-04-28 23:29:00,96.41,96.41,96.4,96.4,40600000.0
2009-04-28 23:30:00,96.405,96.41,96.405,96.41,30600000.0
2009-04-28 23:31:00,96.405,96.405,96.401,96.401,108100000.0
2009-04-28 23:32:00,96.4,96.425,96.395,96.41,108100000.0
2009-04-28 23:33:00,96.41,96.415,96.41,96.41,67600000.0
2009-04-28 23:34:00,96.405,96.405,96.39,96.39,141000000.0
2009-04-28 23:35:00,96.4,96.405,96.4,96.405,11200000.0
2009-04-28 23:36:00,96.405,96.405,96.395,96.405,94400000.0
2009-04-28 23:37:00,96.405,96.405,96.4,96.4,4400000.0
2009-04-28 23:38:00,96.4,96.41,96.4,96.41,24000000.0
2009-04-28 23:39:00,96.402,96.408,96.401,96.408,147300000.0
2009-04-28 23:40:00,96.405,96.41,96.395,96.395,147300000.0
2009-04-28 23:41:00,96.395,96.405,96.395,96.4,80800000.0
2009-04-28 23:42:00,96.405,96.405,96.4,96.405,6600000.0
2009-04-28 23:43:00,96.395,96.4,96.395,96.4,15000000.0
2009-04-28 23:44:00,96.396,96.396,96.392,96.392,12800000.0
2009-04-28 23:45:00,96.395,96.395,96.395,96.395,12800000.0
2009-04-28 23:46:00,96.4,96.4,96.4,96.4,2200000.0
2009-04-28 23:47:00,96.4,96.4,96.39,96.39,35400000.0
2009-04-28 23:48:00,96.382,96.384,96.381,96.382,56600000.0
2009-04-28 23:49:00,96.39,96.405,96.39,96.395,56600000.0
2009-04-28 23:50:00,96.395,96.395,96.395,96.395,13600000.0
2009-04-28 23:51:00,96.4,96.405,96.4,96.405,10600000.0
2009-04-28 23:52:00,96.4,96.42,96.4,96.405,45800000.0
2009-04-28 23:53:00,96.405,96.405,96.395,96.405,48200000.0
2009-04-28 23:54:00,96.391,96.396,96.391,96.392,18000000.0
2009-04-28 23:55:00,96.391,96.396,96.39,96.392,18000000.0
2009-04-28 23:56:00,96.39,96.393,96.39,96.393,18000000.0
2009-04-28 23:57:00,96.405,96.405,96.395,96.395,18000000.0
2009-04-28 23:58:00,96.395,96.415,96.395,96.41,68800000.0
2009-04-28 23:59:00,96.41,96.415,96.405,96.405,22000000.0
2009-04-29 00:00:00,96.405,96.42,96.405,96.405,40000000.0
2009-04-29 00:01:00,96.405,96.41,96.405,96.405,50800000.0
2009-04-29 00:02:00,96.405,96.425,96.405,96.42,49200000.0
2009-04-29 00:03:00,96.43,96.435,96.42,96.42,53200000.0
2009-04-29 00:04:00,96.42,96.43,96.42,96.43,24600000.0
2009-04-29 00:05:00,96.42,96.42,96.42,96.42,3800000.0
2009-04-29 00:06:00,96.42,96.43,96.42,96.43,13000000.0
2009-04-29 00:07:00,96.422,96.424,96.421,96.421,9800000.0
2009-04-29 00:08:00,96.42,96.426,96.42,96.426,9800000.0
2009-04-29 00:09:00,96.43,96.43,96.43,96.43,9800000.0
2009-04-29 00:10:00,96.422,96.424,96.421,96.424,18600000.0
2009-04-29 00:11:00,96.425,96.425,96.421,96.422,18600000.0
2009-04-29 00:12:00,96.424,96.424,96.424,96.424,18600000.0
2009-04-29 00:13:00,96.423,96.425,96.419,96.425,18600000.0
2009-04-29 00:14:00,96.426,96.426,96.421,96.426,18600000.0
2009-04-29 00:15:00,96.423,96.424,96.421,96.422,18600000.0
2009-04-29 00:16:00,96.42,96.435,96.42,96.435,18600000.0
2009-04-29 00:17:00,96.41,96.435,96.41,96.425,32200000.0
2009-04-29 00:18:00,96.425,96.435,96.42,96.42,30200000.0
2009-04-29 00:19:00,96.42,96.43,96.42,96.43,19200000.0
2009-04-29 00:20:00,96.445,96.445,96.445,96.445,6200000.0
2009-04-29 00:21:00,96.45,96.45,96.445,96.45,34600000.0
2009-04-29 00:22:00,96.455,96.455,96.45,96.45,18800000.0
2009-04-29 00:23:00,96.46,96.46,96.46,96.46,11400000.0
2009-04-29 00:24:00,96.46,96.47,96.455,96.47,53400000.0
2009-04-29 00:25:00,96.46,96.465,96.46,96.465,22600000.0
2009-04-29 00:26:00,96.46,96.475,96.415,96.43,40200000.0
2009-04-29 00:27:00,96.425,96.435,96.415,96.425,32600000.0
2009-04-29 00:28:00,96.42,96.445,96.41,96.43,30200000.0
2009-04-29 00:29:00,96.435,96.455,96.43,96.455,17000000.0
2009-04-29 00:30:00,96.465,96.465,96.44,96.465,50000000.0
2009-04-29 00:31:00,96.44,96.48,96.44,96.475,50100000.0
2009-04-29 00:32:00,96.475,96.475,96.475,96.475,28200000.0
2009-04-29 00:33:00,96.475,96.475,96.475,96.475,28600000.0
2009-04-29 00:34:00,96.485,96.495,96.48,96.49,66000000.0
2009-04-29 00:35:00,96.48,96.48,96.48,96.48,22200000.0
2009-04-29 00:36:00,96.48,96.48,96.48,96.48,3800000.0
2009-04-29 00:37:00,96.477,96.479,96.472,96.479,12400000.0
2009-04-29 00:38:00,96.485,96.485,96.48,96.48,12400000.0
2009-04-29 00:39:00,96.485,96.495,96.485,96.495,46600000.0
2009-04-29 00:40:00,96.485,96.495,96.485,96.49,32600000.0
2009-04-29 00:41:00,96.495,96.5,96.485,96.485,41200000.0
2009-04-29 00:42:00,96.485,96.495,96.485,96.49,30600000.0
2009-04-29 00:43:00,96.495,96.495,96.495,96.495,23800000.0
2009-04-29 00:44:00,96.505,96.515,96.505,96.505,5000000.0
2009-04-29 00:45:00,96.505,96.525,96.505,96.52,66600000.0
2009-04-29 00:46:00,96.52,96.535,96.52,96.53,91600000.0
2009-04-29 00:47:00,96.53,96.53,96.52,96.52,4400000.0
2009-04-29 00:48:00,96.53,96.545,96.53,96.545,150600000.0
2009-04-29 00:49:00,96.545,96.555,96.535,96.555,185200000.0
2009-04-29 00:50:00,96.555,96.555,96.55,96.55,26400000.0
2009-04-29 00:51:00,96.55,96.55,96.55,96.55,68600000.0
2009-04-29 00:52:00,96.55,96.59,96.55,96.57,198299999.0
2009-04-29 00:53:00,96.56,96.58,96.56,96.58,94400000.0
2009-04-29 00:54:00,96.585,96.61,96.585,96.585,164800000.0
2009-04-29 00:55:00,96.59,96.62,96.58,96.58,243600000.0
2009-04-29 00:56:00,96.58,96.59,96.58,96.58,45600000.0
2009-04-29 00:57:00,96.58,96.58,96.56,96.56,88200000.0
2009-04-29 00:58:00,96.57,96.57,96.56,96.56,33600000.0
2009-04-29 00:59:00,96.56,96.575,96.54,96.54,240799994.0
2009-04-29 01:00:00,96.54,96.545,96.54,96.545,180800002.0
2009-04-29 01:01:00,96.545,96.56,96.545,96.56,32000000.0
2009-04-29 01:02:00,96.55,96.56,96.55,96.56,46200000.0
2009-04-29 01:03:00,96.545,96.55,96.54,96.55,218000007.0
2009-04-29 01:04:00,96.55,96.555,96.55,96.55,190200004.0
2009-04-29 01:05:00,96.555,96.58,96.555,96.555,278400000.0
2009-04-29 01:06:00,96.555,96.56,96.555,96.56,37800000.0
2009-04-29 01:07:00,96.555,96.56,96.54,96.56,97600001.0
2009-04-29 01:08:00,96.55,96.55,96.55,96.55,52800000.0
2009-04-29 01:09:00,96.56,96.57,96.56,96.57,18200000.0
2009-04-29 01:10:00,96.57,96.57,96.565,96.565,6800000.0
2009-04-29 01:11:00,96.57,96.575,96.53,96.54,137300000.0
2009-04-29 01:12:00,96.535,96.575,96.535,96.575,378800002.0
2009-04-29 01:13:00,96.57,96.57,96.555,96.565,27800000.0
2009-04-29 01:14:00,96.565,96.565,96.535,96.54,32500000.0
2009-04-29 01:15:00,96.54,96.54,96.535,96.54,21400000.0
2009-04-29 01:16:00,96.52,96.53,96.52,96.52,90600000.0
2009-04-29 01:18:00,96.52,96.535,96.52,96.52,12000000.0
2009-04-29 01:19:00,96.525,96.54,96.525,96.54,29600000.0
2009-04-29 01:20:00,96.54,96.54,96.54,96.54,4400000.0
2009-04-29 01:21:00,96.535,96.54,96.535,96.54,16000000.0
2009-04-29 01:22:00,96.54,96.54,96.535,96.54,21200000.0
2009-04-29 01:23:00,96.545,96.545,96.545,96.545,5600000.0
2009-04-29 01:24:00,96.545,96.585,96.545,96.565,172800000.0
2009-04-29 01:25:00,96.56,96.56,96.56,96.56,3800000.0
2009-04-29 01:26:00,96.565,96.565,96.565,96.565,7000000.0
2009-04-29 01:27:00,96.565,96.565,96.56,96.56,30999999.0
2009-04-29 01:28:00,96.565,96.565,96.56,96.56,30200000.0
2009-04-29 01:29:00,96.56,96.565,96.555,96.565,26200000.0
2009-04-29 01:30:00,96.565,96.565,96.545,96.55,78000000.0
2009-04-29 01:31:00,96.55,96.555,96.535,96.55,148200000.0
2009-04-29 01:32:00,96.55,96.555,96.545,96.55,33000000.0
2009-04-29 01:33:00,96.545,96.56,96.545,96.555,201000000.0
2009-04-29 01:34:00,96.555,96.565,96.555,96.56,74600001.0
2009-04-29 01:35:00,96.56,96.56,96.53,96.535,346800000.0
2009-04-29 01:36:00,96.53,96.53,96.525,96.525,5000000.0
2009-04-29 01:37:00,96.525,96.535,96.525,96.525,32000000.0
2009-04-29 01:38:00,96.535,96.535,96.535,96.535,7000000.0
2009-04-29 01:39:00,96.53,96.54,96.53,96.54,21400000.0
2009-04-29 01:40:00,96.545,96.545,96.535,96.535,52800000.0
2009-04-29 01:41:00,96.535,96.535,96.535,96.535,1400000.0
2009-04-29 01:42:00,96.535,96.535,96.535,96.535,27600000.0
2009-04-29 01:43:00,96.535,96.535,96.52,96.52,31400000.0
2009-04-29 01:44:00,96.52,96.525,96.52,96.525,14200000.0
2009-04-29 01:45:00,96.525,96.525,96.515,96.525,136200000.0
2009-04-29 01:46:00,96.53,96.53,96.515,96.52,77400000.0
2009-04-29 01:47:00,96.525,96.535,96.525,96.535,14400000.0
2009-04-29 01:48:00,96.54,96.545,96.54,96.545,49800000.0
2009-04-29 01:49:00,96.545,96.545,96.545,96.545,22000000.0
2009-04-29 01:50:00,96.545,96.545,96.545,96.545,2200000.0
2009-04-29 01:51:00,96.545,96.55,96.545,96.55,8800000.0
2009-04-29 01:52:00,96.545,96.545,96.545,96.545,14800000.0
2009-04-29 01:53:00,96.55,96.575,96.545,96.565,183600000.0
2009-04-29 01:54:00,96.57,96.57,96.555,96.56,84000001.0
2009-04-29 01:55:00,96.56,96.575,96.56,96.57,39600000.0
2009-04-29 01:56:00,96.57,96.57,96.525,96.525,154000000.0
2009-04-29 01:57:00,96.525,96.525,96.52,96.52,84000000.0
2009-04-29 01:58:00,96.52,96.535,96.52,96.52,54600000.0
2009-04-29 01:59:00,96.52,96.54,96.52,96.54,50800000.0
2009-04-29 02:00:00,96.54,96.575,96.53,96.535,187600000.0
2009-04-29 02:01:00,96.535,96.55,96.535,96.54,91400000.0
2009-04-29 02:02:00,96.54,96.565,96.525,96.525,187400000.0
2009-04-29 02:03:00,96.53,96.535,96.49,96.535,358000000.0
2009-04-29 02:04:00,96.535,96.58,96.535,96.57,228400000.0
2009-04-29 02:05:00,96.58,96.585,96.565,96.575,135600000.0
2009-04-29 02:06:00,96.565,96.58,96.56,96.58,137200000.0
2009-04-29 02:07:00,96.58,96.58,96.55,96.555,170400000.0
2009-04-29 02:08:00,96.555,96.59,96.55,96.59,70800002.0
2009-04-29 02:09:00,96.59,96.6,96.59,96.59,285000000.0
2009-04-29 02:10:00,96.59,96.595,96.575,96.58,126800000.0
2009-04-29 02:11:00,96.58,96.61,96.58,96.6,49400000.0
2009-04-29 02:12:00,96.595,96.6,96.58,96.595,171200000.0
2009-04-29 02:13:00,96.59,96.61,96.59,96.61,203200000.0
2009-04-29 02:14:00,96.61,96.62,96.61,96.61,362400000.0
2009-04-29 02:15:00,96.61,96.645,96.61,96.64,261899999.0
2009-04-29 02:16:00,96.64,96.715,96.64,96.7,418800001.0
2009-04-29 02:17:00,96.7,96.735,96.69,96.735,220700000.0
2009-04-29 02:18:00,96.735,96.78,96.73,96.735,236200000.0
2009-04-29 02:19:00,96.74,96.85,96.73,96.84,340200000.0
2009-04-29 02:20:00,96.845,96.845,96.795,96.805,448000001.0
2009-04-29 02:21:00,96.805,96.805,96.76,96.77,222600001.0
2009-04-29 02:22:00,96.77,96.81,96.76,96.81,434399997.0
2009-04-29 02:23:00,96.81,96.87,96.81,96.85,397200000.0
2009-04-29 02:24:00,96.835,96.835,96.795,96.825,338600000.0
2009-04-29 02:25:00,96.825,96.825,96.81,96.81,204800000.0
2009-04-29 02:26:00,96.81,96.81,96.79,96.805,226600001.0
2009-04-29 02:27:00,96.805,96.82,96.795,96.81,142200000.0
2009-04-29 02:28:00,96.81,96.81,96.765,96.765,270700000.0
2009-04-29 02:29:00,96.765,96.765,96.72,96.75,501799999.0
2009-04-29 02:30:00,96.76,96.83,96.76,96.79,200000000.0
2009-04-29 02:31:00,96.79,96.79,96.78,96.78,88200000.0
2009-04-29 02:32:00,96.785,96.8,96.78,96.785,225000000.0
2009-04-29 02:33:00,96.78,96.79,96.78,96.79,28200000.0
2009-04-29 02:34:00,96.77,96.77,96.755,96.76,160600000.0
2009-04-29 02:35:00,96.755,96.76,96.74,96.75,84800000.0
2009-04-29 02:36:00,96.75,96.775,96.75,96.775,244199997.0
2009-04-29 02:37:00,96.775,96.825,96.775,96.82,383000000.0
2009-04-29 02:38:00,96.82,96.86,96.82,96.86,293599999.0
2009-04-29 02:39:00,96.85,96.86,96.805,96.805,249400000.0
2009-04-29 02:40:00,96.805,96.805,96.79,96.79,104400001.0
2009-04-29 02:41:00,96.79,96.8,96.755,96.78,325299999.0
2009-04-29 02:42:00,96.79,96.805,96.78,96.805,77800000.0
2009-04-29 02:43:00,96.805,96.805,96.78,96.78,158800000.0
2009-04-29 02:44:00,96.79,96.82,96.785,96.795,297800000.0
2009-04-29 02:45:00,96.79,96.805,96.79,96.8,124400000.0
2009-04-29 02:46:00,96.8,96.85,96.8,96.85,305599997.0
2009-04-29 02:47:00,96.85,96.85,96.825,96.825,150800000.0
2009-04-29 02:48:00,96.825,96.84,96.81,96.81,173799998.0
2009-04-29 02:49:00,96.83,96.84,96.81,96.83,257800000.0
2009-04-29 02:50:00,96.83,96.84,96.825,96.83,108600000.0
2009-04-29 02:51:00,96.83,96.84,96.83,96.84,91600000.0
2009-04-29 02:52:00,96.835,96.86,96.83,96.85,155400000.0
2009-04-29 02:53:00,96.855,96.91,96.855,96.89,189799999.0
2009-04-29 02:54:00,96.88,96.88,96.855,96.86,110800000.0
2009-04-29 02:55:00,96.865,96.895,96.86,96.895,228600001.0
2009-04-29 02:56:00,96.89,96.945,96.89,96.91,191400000.0
2009-04-29 02:57:00,96.915,96.915,96.9,96.905,38000000.0
2009-04-29 02:58:00,96.895,96.915,96.885,96.91,116700000.0
2009-04-29 02:59:00,96.9,96.93,96.895,96.895,152000000.0
2009-04-29 03:00:00,96.9,96.9,96.89,96.9,24000000.0
2009-04-29 03:01:00,96.895,96.92,96.89,96.91,231200000.0
2009-04-29 03:02:00,96.91,96.92,96.9,96.91,114600001.0
2009-04-29 03:03:00,96.91,96.92,96.895,96.9,150600000.0
2009-04-29 03:04:00,96.9,96.91,96.88,96.9,216000000.0
2009-04-29 03:05:00,96.91,96.92,96.91,96.92,30000000.0
2009-04-29 03:06:00,96.93,96.96,96.93,96.96,79000000.0
2009-04-29 03:07:00,96.95,96.97,96.94,96.94,207300000.0
2009-04-29 03:08:00,96.94,96.97,96.94,96.95,268600000.0
2009-04-29 03:09:00,96.95,96.97,96.94,96.97,270800000.0
2009-04-29 03:10:00,96.97,96.97,96.95,96.955,252400001.0
2009-04-29 03:11:00,96.955,96.955,96.945,96.95,83200000.0
2009-04-29 03:12:00,96.955,96.97,96.94,96.96,62000000.0
2009-04-29 03:13:00,96.96,96.97,96.955,96.96,45800000.0
2009-04-29 03:14:00,96.965,96.97,96.95,96.95,102000000.0
2009-04-29 03:15:00,96.95,96.995,96.95,96.995,189800000.0
2009-04-29 03:16:00,96.995,97.03,96.995,97.01,191300000.0
2009-04-29 03:17:00,97.01,97.03,97.005,97.03,88000000.0
2009-04-29 03:18:00,97.03,97.045,97.01,97.01,167800000.0
2009-04-29 03:19:00,97.01,97.025,96.985,97.0,152800000.0
2009-04-29 03:20:00,97.005,97.01,96.95,96.95,261200001.0
2009-04-29 03:21:00,96.95,96.97,96.945,96.95,171800000.0
2009-04-29 03:22:00,96.955,96.97,96.93,96.94,214800000.0
2009-04-29 03:23:00,96.94,96.95,96.93,96.93,190400000.0
2009-04-29 03:24:00,96.93,96.94,96.91,96.92,88800000.0
2009-04-29 03:25:00,96.92,96.92,96.905,96.91,171200000.0
2009-04-29 03:26:00,96.91,96.91,96.895,96.895,152200001.0
2009-04-29 03:27:00,96.9,96.9,96.875,96.89,250200000.0
2009-04-29 03:28:00,96.89,96.915,96.875,96.88,283000000.0
2009-04-29 03:29:00,96.885,96.91,96.88,96.895,128800000.0
2009-04-29 03:30:00,96.905,96.905,96.905,96.905,2000000.0
2009-04-29 03:31:00,96.905,96.905,96.905,96.905,5800000.0
2009-04-29 03:32:00,96.905,96.94,96.905,96.935,112800000.0
2009-04-29 03:33:00,96.935,96.98,96.935,96.955,382800000.0
2009-04-29 03:34:00,96.96,96.965,96.945,96.95,200000000.0
2009-04-29 03:35:00,96.95,96.95,96.9,96.92,204800000.0
2009-04-29 03:36:00,96.925,96.93,96.92,96.92,37800000.0
2009-04-29 03:37:00,96.91,96.91,96.895,96.905,106600000.0
2009-04-29 03:38:00,96.91,96.92,96.91,96.91,27800000.0
2009-04-29 03:39:00,96.91,96.91,96.91,96.91,7600000.0
2009-04-29 03:40:00,96.91,96.92,96.91,96.91,59200000.0
2009-04-29 03:41:00,96.915,96.925,96.91,96.925,93800000.0
2009-04-29 03:42:00,96.92,96.975,96.92,96.975,45800000.0
2009-04-29 03:43:00,96.965,96.975,96.91,96.91,277400000.0
2009-04-29 03:44:00,96.905,96.965,96.89,96.95,164800000.0
2009-04-29 03:45:00,96.94,96.945,96.92,96.93,228400000.0
2009-04-29 03:46:00,96.92,96.92,96.91,96.915,86400000.0
2009-04-29 03:47:00,96.905,96.91,96.89,96.895,116200000.0
2009-04-29 03:48:00,96.895,96.91,96.88,96.88,158000000.0
2009-04-29 03:49:00,96.88,96.88,96.87,96.87,72000000.0
2009-04-29 03:50:00,96.87,96.87,96.85,96.85,94200000.0
2009-04-29 03:51:00,96.85,96.86,96.85,96.855,209200001.0
2009-04-29 03:52:00,96.85,96.86,96.84,96.84,66600001.0
2009-04-29 03:53:00,96.84,96.84,96.84,96.84,29400000.0
2009-04-29 03:54:00,96.85,96.86,96.85,96.86,46200000.0
2009-04-29 03:55:00,96.86,96.875,96.85,96.86,169400000.0
2009-04-29 03:56:00,96.86,96.885,96.86,96.875,94800000.0
2009-04-29 03:57:00,96.87,96.88,96.87,96.88,6600000.0
2009-04-29 03:58:00,96.875,96.875,96.86,96.865,75300000.0
2009-04-29 03:59:00,96.86,96.86,96.85,96.85,6000000.0
2009-04-29 04:00:00,96.86,96.86,96.85,96.85,16000000.0
2009-04-29 04:01:00,96.855,96.87,96.855,96.87,134800000.0
2009-04-29 04:02:00,96.865,96.865,96.86,96.86,18400000.0
2009-04-29 04:03:00,96.865,96.865,96.83,96.83,259600002.0
2009-04-29 04:04:00,96.83,96.83,96.815,96.82,137200001.0
2009-04-29 04:05:00,96.82,96.82,96.8,96.81,131200000.0
2009-04-29 04:06:00,96.81,96.81,96.78,96.79,288600000.0
2009-04-29 04:07:00,96.79,96.805,96.79,96.79,232200000.0
2009-04-29 04:08:00,96.795,96.82,96.79,96.82,79600000.0
2009-04-29 04:09:00,96.82,96.84,96.815,96.82,107800000.0
2009-04-29 04:10:00,96.815,96.82,96.81,96.81,10800000.0
2009-04-29 04:11:00,96.806,96.806,96.806,96.806,46800000.0
2009-04-29 04:12:00,96.825,96.84,96.825,96.83,46800000.0
2009-04-29 04:13:00,96.82,96.82,96.8,96.81,152799999.0
2009-04-29 04:14:00,96.81,96.815,96.8,96.81,171800001.0
2009-04-29 04:15:00,96.815,96.815,96.79,96.79,53800000.0
2009-04-29 04:16:00,96.795,96.8,96.785,96.79,60000000.0
2009-04-29 04:17:00,96.78,96.785,96.755,96.77,130900000.0
2009-04-29 04:18:00,96.775,96.785,96.775,96.785,33000000.0
2009-04-29 04:19:00,96.785,96.79,96.78,96.78,172000000.0
2009-04-29 04:20:00,96.78,96.79,96.775,96.79,259399999.0
2009-04-29 04:21:00,96.79,96.845,96.79,96.84,197199999.0
2009-04-29 04:22:00,96.85,96.865,96.82,96.83,260400001.0
2009-04-29 04:23:00,96.84,96.855,96.84,96.85,151600001.0
2009-04-29 04:24:00,96.85,96.88,96.85,96.87,166400000.0
2009-04-29 04:25:00,96.87,96.89,96.865,96.89,209399998.0
2009-04-29 04:26:00,96.885,96.885,96.855,96.855,99000000.0
2009-04-29 04:27:00,96.855,96.86,96.84,96.84,150600000.0
2009-04-29 04:28:00,96.84,96.845,96.84,96.845,26400000.0
2009-04-29 04:29:00,96.84,96.84,96.84,96.84,28400000.0
2009-04-29 04:30:00,96.84,96.86,96.84,96.85,157000000.0
2009-04-29 04:31:00,96.85,96.9,96.85,96.88,350600002.0
2009-04-29 04:32:00,96.88,96.915,96.88,96.9,227400000.0
2009-04-29 04:33:00,96.89,96.93,96.89,96.925,275400000.0
2009-04-29 04:34:00,96.92,96.925,96.91,96.91,73800001.0
2009-04-29 04:35:00,96.9,96.92,96.9,96.905,263200000.0
2009-04-29 04:36:00,96.9,96.91,96.87,96.89,346600001.0
2009-04-29 04:37:00,96.89,96.94,96.885,96.915,211000001.0
2009-04-29 04:38:00,96.915,96.92,96.91,96.92,205400001.0
2009-04-29 04:39:00,96.92,96.935,96.915,96.92,105400000.0
2009-04-29 04:40:00,96.92,96.945,96.915,96.93,273000000.0
2009-04-29 04:41:00,96.93,96.945,96.915,96.94,143800000.0
2009-04-29 04:42:00,96.94,96.95,96.925,96.925,120000000.0
2009-04-29 04:43:00,96.92,96.95,96.92,96.93,148600001.0
2009-04-29 04:44:00,96.93,96.935,96.925,96.93,55600000.0
2009-04-29 04:45:00,96.935,96.94,96.925,96.93,110400000.0
2009-04-29 04:46:00,96.93,96.93,96.925,96.93,38000000.0
2009-04-29 04:47:00,96.93,96.93,96.925,96.925,80999999.0
2009-04-29 04:48:00,96.925,96.925,96.92,96.92,54200000.0
2009-04-29 04:49:00,96.925,96.925,96.92,96.925,13400000.0
2009-04-29 04:50:00,96.92,96.92,96.895,96.895,186000000.0
2009-04-29 04:51:00,96.895,96.9,96.865,96.865,255999999.0
2009-04-29 04:52:00,96.865,96.87,96.85,96.86,171600000.0
2009-04-29 04:53:00,96.86,96.88,96.86,96.88,87000000.0
2009-04-29 04:54:00,96.88,96.89,96.88,96.89,49400000.0
2009-04-29 04:55:00,96.91,96.92,96.91,96.91,59800001.0
2009-04-29 04:56:00,96.92,96.945,96.92,96.93,159800001.0
2009-04-29 04:57:00,96.93,96.93,96.89,96.9,116800000.0
2009-04-29 04:58:00,96.9,96.91,96.88,96.895,230800000.0
2009-04-29 04:59:00,96.895,96.925,96.895,96.925,176400000.0
2009-04-29 05:00:00,96.925,96.93,96.915,96.92,272000000.0
2009-04-29 05:01:00,96.92,96.93,96.92,96.92,86600000.0
2009-04-29 05:02:00,96.92,96.94,96.92,96.94,245199999.0
2009-04-29 05:03:00,96.94,96.95,96.93,96.935,91399999.0
2009-04-29 05:04:00,96.935,96.94,96.925,96.93,146200000.0
2009-04-29 05:05:00,96.93,96.95,96.93,96.945,171200000.0
2009-04-29 05:06:00,96.94,96.95,96.94,96.94,122800000.0
2009-04-29 05:07:00,96.945,96.95,96.93,96.95,216999998.0
2009-04-29 05:08:00,96.95,96.965,96.95,96.95,255000000.0
2009-04-29 05:09:00,96.95,96.96,96.925,96.925,601399996.0
2009-04-29 05:10:00,96.925,96.97,96.925,96.97,375100000.0
2009-04-29 05:11:00,96.97,97.005,96.97,97.0,217600000.0
2009-04-29 05:12:00,97.0,97.02,96.965,96.98,363199999.0
2009-04-29 05:13:00,96.98,97.045,96.98,97.02,324799999.0
2009-04-29 05:14:00,97.02,97.05,97.01,97.03,372400000.0
2009-04-29 05:15:00,97.035,97.05,97.02,97.03,295800001.0
2009-04-29 05:16:00,97.03,97.03,97.0,97.025,146600000.0
2009-04-29 05:17:00,97.02,97.02,96.98,96.99,203200000.0
2009-04-29 05:18:00,97.005,97.005,96.97,96.98,295300000.0
2009-04-29 05:19:00,96.985,97.01,96.985,97.0,169000000.0
2009-04-29 05:20:00,96.985,96.99,96.98,96.98,78800000.0
2009-04-29 05:21:00,96.98,96.98,96.965,96.965,123000000.0
2009-04-29 05:22:00,96.965,96.97,96.955,96.96,239000000.0
2009-04-29 05:23:00,96.965,96.965,96.935,96.95,123600000.0
2009-04-29 05:24:00,96.95,96.95,96.935,96.94,127600000.0
2009-04-29 05:25:00,96.94,96.945,96.93,96.94,36000000.0
2009-04-29 05:26:00,96.94,96.94,96.93,96.93,15000000.0
2009-04-29 05:27:00,96.93,96.95,96.93,96.94,258400001.0
2009-04-29 05:28:00,96.93,96.931,96.93,96.93,21000000.0
2009-04-29 05:29:00,96.945,96.945,96.93,96.93,21000000.0
2009-04-29 05:30:00,96.93,96.94,96.93,96.93,61799999.0
2009-04-29 05:31:00,96.93,96.945,96.93,96.93,58400000.0
2009-04-29 05:32:00,96.93,96.935,96.9,96.905,213000000.0
2009-04-29 05:33:00,96.905,96.905,96.88,96.88,186400000.0
2009-04-29 05:34:00,96.88,96.88,96.87,96.88,62600000.0
2009-04-29 05:35:00,96.875,96.88,96.875,96.88,5200000.0
2009-04-29 05:36:00,96.87,96.88,96.87,96.87,102599999.0
2009-04-29 05:37:00,96.875,96.875,96.86,96.86,52600000.0
2009-04-29 05:38:00,96.86,96.88,96.86,96.87,144000000.0
2009-04-29 05:39:00,96.861,96.866,96.861,96.861,393400004.0
2009-04-29 05:40:00,96.875,96.89,96.86,96.86,393400004.0
2009-04-29 05:41:00,96.865,96.88,96.86,96.88,310200003.0
2009-04-29 05:42:00,96.875,96.905,96.87,96.905,151700001.0
2009-04-29 05:43:00,96.905,96.93,96.9,96.92,54400000.0
2009-04-29 05:44:00,96.92,96.925,96.905,96.91,226300000.0
2009-04-29 05:45:00,96.91,96.91,96.9,96.9,260400001.0
2009-04-29 05:46:00,96.895,96.91,96.89,96.91,132400000.0
2009-04-29 05:47:00,96.905,96.91,96.9,96.91,27100000.0
2009-04-29 05:48:00,96.9,96.915,96.9,96.91,34800000.0
2009-04-29 05:49:00,96.91,96.915,96.91,96.915,47600000.0
2009-04-29 05:50:00,96.915,96.915,96.9,96.9,24500000.0
2009-04-29 05:51:00,96.905,96.905,96.9,96.905,26400000.0
2009-04-29 05:52:00,96.905,96.91,96.9,96.9,39400000.0
2009-04-29 05:53:00,96.9,96.9,96.9,96.9,15200000.0
2009-04-29 05:54:00,96.9,96.905,96.895,96.9,61400001.0
2009-04-29 05:55:00,96.9,96.91,96.9,96.9,56400000.0
2009-04-29 05:56:00,96.9,96.9,96.9,96.9,35400000.0
2009-04-29 05:58:00,96.9,96.9,96.89,96.9,126799999.0
2009-04-29 05:59:00,96.9,96.9,96.9,96.9,7600000.0
2009-04-29 06:00:00,96.91,96.915,96.9,96.91,118800000.0
2009-04-29 06:01:00,96.91,96.92,96.9,96.91,186400000.0
2009-04-29 06:02:00,96.91,96.92,96.9,96.905,231600000.0
2009-04-29 06:03:00,96.9,96.9,96.89,96.89,106400000.0
2009-04-29 06:04:00,96.89,96.89,96.86,96.86,229800000.0
2009-04-29 06:05:00,96.86,96.86,96.85,96.85,26600000.0
2009-04-29 06:06:00,96.845,96.86,96.83,96.86,94000000.0
2009-04-29 06:07:00,96.86,96.865,96.855,96.865,330799998.0
2009-04-29 06:08:00,96.865,96.885,96.86,96.87,287399999.0
2009-04-29 06:09:00,96.87,96.87,96.85,96.85,271000000.0
2009-04-29 06:10:00,96.86,96.87,96.855,96.86,148600000.0
2009-04-29 06:11:00,96.86,96.87,96.86,96.86,152400001.0
2009-04-29 06:12:00,96.86,96.9,96.86,96.88,200200000.0
2009-04-29 06:13:00,96.88,96.88,96.87,96.87,69000000.0
2009-04-29 06:14:00,96.865,96.865,96.86,96.86,11200000.0
2009-04-29 06:15:00,96.855,96.855,96.85,96.85,68700000.0
2009-04-29 06:16:00,96.85,96.85,96.82,96.83,272000000.0
2009-04-29 06:17:00,96.83,96.83,96.82,96.83,220200002.0
2009-04-29 06:18:00,96.82,96.83,96.805,96.83,267600001.0
2009-04-29 06:19:00,96.83,96.845,96.825,96.845,87600000.0
2009-04-29 06:20:00,96.845,96.85,96.835,96.84,106200000.0
2009-04-29 06:21:00,96.845,96.855,96.84,96.84,183600000.0
2009-04-29 06:22:00,96.84,96.86,96.84,96.845,164199998.0
2009-04-29 06:23:00,96.835,96.85,96.835,96.845,44400000.0
2009-04-29 06:24:00,96.845,96.845,96.845,96.845,6000000.0
2009-04-29 06:25:00,96.845,96.845,96.845,96.845,3000000.0
2009-04-29 06:27:00,96.845,96.845,96.845,96.845,18400000.0
2009-04-29 06:28:00,96.845,96.845,96.845,96.845,82400002.0
2009-04-29 06:29:00,96.845,96.85,96.845,96.85,890400003.0
2009-04-29 06:30:00,96.86,96.925,96.86,96.88,294600000.0
2009-04-29 06:31:00,96.88,96.91,96.86,96.89,148200000.0
2009-04-29 06:32:00,96.89,96.89,96.885,96.89,118800000.0
2009-04-29 06:33:00,96.89,96.91,96.89,96.91,106600000.0
2009-04-29 06:34:00,96.915,96.93,96.905,96.92,376600001.0
2009-04-29 06:35:00,96.92,96.925,96.92,96.92,136800000.0
2009-04-29 06:36:00,96.92,96.92,96.92,96.92,28600000.0
2009-04-29 06:37:00,96.915,96.915,96.9,96.9,88300000.0
2009-04-29 06:38:00,96.905,96.915,96.905,96.91,101600000.0
2009-04-29 06:39:00,96.91,96.92,96.91,96.915,81800001.0
2009-04-29 06:40:00,96.91,96.915,96.9,96.9,186000000.0
2009-04-29 06:41:00,96.905,96.93,96.905,96.925,136000002.0
2009-04-29 06:42:00,96.92,96.92,96.91,96.91,168200001.0
2009-04-29 06:43:00,96.92,96.945,96.92,96.935,91000000.0
2009-04-29 06:44:00,96.935,96.94,96.92,96.925,174199999.0
2009-04-29 06:45:00,96.925,96.93,96.84,96.85,236000000.0
2009-04-29 06:46:00,96.85,96.88,96.835,96.88,136000000.0
2009-04-29 06:47:00,96.875,96.885,96.865,96.87,53800000.0
2009-04-29 06:48:00,96.875,96.875,96.87,96.875,17600000.0
2009-04-29 06:49:00,96.875,96.875,96.835,96.845,55000000.0
2009-04-29 06:50:00,96.845,96.85,96.82,96.82,211400000.0
2009-04-29 06:51:00,96.82,96.83,96.82,96.83,98000000.0
2009-04-29 06:52:00,96.84,96.845,96.83,96.84,189000000.0
2009-04-29 06:53:00,96.84,96.845,96.83,96.835,44900000.0
2009-04-29 06:54:00,96.835,96.835,96.815,96.83,66600000.0
2009-04-29 06:55:00,96.835,96.835,96.83,96.83,17600000.0
2009-04-29 06:56:00,96.835,96.835,96.825,96.825,6600000.0
2009-04-29 06:57:00,96.815,96.82,96.815,96.82,35700000.0
2009-04-29 06:58:00,96.815,96.82,96.785,96.785,80100000.0
2009-04-29 06:59:00,96.785,96.825,96.785,96.805,122600000.0
2009-04-29 07:00:00,96.805,96.84,96.805,96.83,274800001.0
2009-04-29 07:01:00,96.829,96.829,96.829,96.829,596399995.0
2009-04-29 07:02:00,96.83,96.84,96.795,96.81,596399995.0
2009-04-29 07:03:00,96.81,96.825,96.81,96.815,193000001.0
2009-04-29 07:04:00,96.815,96.815,96.78,96.78,211600000.0
2009-04-29 07:05:00,96.785,96.81,96.785,96.795,189199999.0
2009-04-29 07:06:00,96.795,96.81,96.795,96.8,166800000.0
2009-04-29 07:07:00,96.8,96.8,96.77,96.78,318200000.0
2009-04-29 07:08:00,96.78,96.78,96.77,96.77,155200000.0
2009-04-29 07:09:00,96.76,96.76,96.75,96.755,145000001.0
2009-04-29 07:10:00,96.755,96.77,96.755,96.76,196800001.0
2009-04-29 07:11:00,96.75,96.78,96.75,96.765,235399999.0
2009-04-29 07:12:00,96.77,96.785,96.765,96.77,136900000.0
2009-04-29 07:13:00,96.785,96.815,96.77,96.81,134000000.0
2009-04-29 07:14:00,96.805,96.805,96.79,96.8,77600000.0
2009-04-29 07:15:00,96.81,96.81,96.79,96.79,35200000.0
2009-04-29 07:16:00,96.79,96.79,96.78,96.78,118400001.0
2009-04-29 07:17:00,96.78,96.795,96.77,96.77,316899998.0
2009-04-29 07:18:00,96.77,96.78,96.77,96.78,101199998.0
2009-04-29 07:19:00,96.78,96.79,96.78,96.78,165000004.0
2009-04-29 07:20:00,96.78,96.78,96.77,96.77,73000000.0
2009-04-29 07:21:00,96.77,96.78,96.77,96.77,51400000.0
2009-04-29 07:22:00,96.77,96.78,96.76,96.76,151800000.0
2009-04-29 07:23:00,96.76,96.76,96.75,96.75,34800000.0
2009-04-29 07:24:00,96.75,96.77,96.75,96.77,73399999.0
2009-04-29 07:25:00,96.765,96.78,96.76,96.78,84000001.0
2009-04-29 07:26:00,96.775,96.81,96.775,96.775,163600000.0
2009-04-29 07:27:00,96.78,96.79,96.775,96.78,165600000.0
2009-04-29 07:28:00,96.78,96.81,96.78,96.81,164400000.0
2009-04-29 07:29:00,96.815,96.84,96.815,96.83,234400000.0
2009-04-29 07:30:00,96.815,96.82,96.81,96.81,67800000.0
2009-04-29 07:31:00,96.81,96.815,96.8,96.815,314099998.0
2009-04-29 07:32:00,96.81,96.825,96.81,96.82,482400000.0
2009-04-29 07:33:00,96.81,96.83,96.81,96.825,153000000.0
2009-04-29 07:34:00,96.83,96.83,96.8,96.8,298399998.0
2009-04-29 07:35:00,96.805,96.805,96.8,96.8,15400000.0
2009-04-29 07:36:00,96.8,96.8,96.77,96.77,106200000.0
2009-04-29 07:37:00,96.77,96.77,96.77,96.77,77000001.0
2009-04-29 07:38:00,96.77,96.815,96.77,96.81,236700000.0
2009-04-29 07:39:00,96.81,96.81,96.8,96.81,23600000.0
2009-04-29 07:40:00,96.8,96.805,96.8,96.8,45400000.0
2009-04-29 07:41:00,96.805,96.81,96.8,96.8,86200000.0
2009-04-29 07:42:00,96.8,96.81,96.8,96.81,435199998.0
2009-04-29 07:43:00,96.81,96.82,96.81,96.81,257600000.0
2009-04-29 07:44:00,96.81,96.82,96.8,96.81,143600000.0
2009-04-29 07:45:00,96.8,96.81,96.8,96.81,64800000.0
2009-04-29 07:46:00,96.81,96.81,96.81,96.81,7600000.0
2009-04-29 07:47:00,96.82,96.82,96.81,96.81,22400000.0
2009-04-29 07:48:00,96.81,96.81,96.78,96.79,226599999.0
2009-04-29 07:49:00,96.795,96.8,96.795,96.8,5200000.0
2009-04-29 07:50:00,96.79,96.79,96.79,96.79,21600000.0
2009-04-29 07:51:00,96.785,96.79,96.785,96.79,9800000.0
2009-04-29 07:52:00,96.78,96.78,96.75,96.75,174999999.0
2009-04-29 07:53:00,96.75,96.77,96.75,96.77,150799999.0
2009-04-29 07:54:00,96.77,96.775,96.77,96.77,74400000.0
2009-04-29 07:55:00,96.77,96.795,96.77,96.78,351999999.0
2009-04-29 07:56:00,96.78,96.8,96.78,96.8,130000000.0
2009-04-29 07:57:00,96.8,96.8,96.8,96.8,21000000.0
2009-04-29 07:58:00,96.8,96.805,96.8,96.805,205200000.0
2009-04-29 07:59:00,96.81,96.82,96.81,96.82,353800000.0
2009-04-29 08:00:00,96.82,96.85,96.82,96.85,379399999.0
2009-04-29 08:01:00,96.85,96.885,96.85,96.87,355200000.0
2009-04-29 08:02:00,96.87,96.88,96.86,96.86,307099999.0
2009-04-29 08:03:00,96.87,96.88,96.87,96.88,139999999.0
2009-04-29 08:04:00,96.88,96.89,96.87,96.89,277400002.0
2009-04-29 08:05:00,96.9,96.9,96.875,96.88,343000000.0
2009-04-29 08:06:00,96.89,96.89,96.88,96.88,99200000.0
2009-04-29 08:07:00,96.88,96.89,96.86,96.865,380200003.0
2009-04-29 08:08:00,96.86,96.87,96.83,96.87,423599994.0
2009-04-29 08:09:00,96.87,96.87,96.84,96.84,229000001.0
2009-04-29 08:10:00,96.84,96.85,96.825,96.825,338400000.0
2009-04-29 08:11:00,96.82,96.84,96.81,96.83,1011400007.0
2009-04-29 08:12:00,96.83,96.85,96.825,96.845,146000001.0
2009-04-29 08:13:00,96.845,96.85,96.83,96.83,135300000.0
2009-04-29 08:14:00,96.84,96.84,96.8,96.8,322399996.0
2009-04-29 08:15:00,96.805,96.83,96.8,96.83,346399999.0
2009-04-29 08:16:00,96.83,96.87,96.83,96.86,306400002.0
2009-04-29 08:17:00,96.86,96.87,96.845,96.85,282799999.0
2009-04-29 08:18:00,96.85,96.88,96.85,96.87,149200000.0
2009-04-29 08:19:00,96.87,96.875,96.855,96.86,64800000.0
2009-04-29 08:20:00,96.86,96.865,96.86,96.86,30800000.0
2009-04-29 08:21:00,96.875,96.9,96.87,96.875,238200000.0
2009-04-29 08:22:00,96.87,96.87,96.84,96.865,526500004.0
2009-04-29 08:23:00,96.865,96.895,96.86,96.89,281399996.0
2009-04-29 08:24:00,96.89,96.9,96.87,96.885,278399998.0
2009-04-29 08:25:00,96.88,96.89,96.855,96.86,259600000.0
2009-04-29 08:26:00,96.87,96.87,96.86,96.86,315400000.0
2009-04-29 08:27:00,96.86,96.86,96.855,96.86,136800000.0
2009-04-29 08:28:00,96.855,96.855,96.84,96.85,217600000.0
2009-04-29 08:29:00,96.85,96.86,96.84,96.85,491399999.0
2009-04-29 08:30:00,96.845,96.865,96.84,96.85,628699997.0
2009-04-29 08:31:00,96.85,96.86,96.845,96.85,798199995.0
2009-04-29 08:32:00,96.85,96.86,96.85,96.85,141600000.0
2009-04-29 08:33:00,96.845,96.86,96.835,96.855,457800000.0
2009-04-29 08:34:00,96.855,96.86,96.84,96.845,306199997.0
2009-04-29 08:35:00,96.845,96.85,96.84,96.84,671799995.0
2009-04-29 08:36:00,96.84,96.84,96.78,96.795,491599996.0
2009-04-29 08:37:00,96.795,96.805,96.795,96.8,324200000.0
2009-04-29 08:38:00,96.805,96.815,96.785,96.8,225600000.0
2009-04-29 08:39:00,96.81,96.825,96.805,96.825,378399997.0
2009-04-29 08:40:00,96.83,96.83,96.8,96.8,686400003.0
2009-04-29 08:41:00,96.8,96.805,96.75,96.755,695900008.0
2009-04-29 08:42:00,96.755,96.76,96.75,96.76,149299998.0
2009-04-29 08:43:00,96.755,96.755,96.71,96.71,365800000.0
2009-04-29 08:44:00,96.71,96.735,96.71,96.73,661199999.0
2009-04-29 08:45:00,96.73,96.77,96.73,96.76,685399997.0
2009-04-29 08:46:00,96.77,96.77,96.75,96.76,375799994.0
2009-04-29 08:47:00,96.76,96.76,96.72,96.72,590000007.0
2009-04-29 08:48:00,96.72,96.725,96.705,96.71,646300009.0
2009-04-29 08:49:00,96.71,96.735,96.705,96.73,855700000.0
2009-04-29 08:50:00,96.73,96.74,96.69,96.69,851799991.0
2009-04-29 08:51:00,96.7,96.7,96.685,96.69,460400001.0
2009-04-29 08:52:00,96.69,96.745,96.69,96.735,614400002.0
2009-04-29 08:53:00,96.735,96.74,96.69,96.72,721699995.0
2009-04-29 08:54:00,96.72,96.72,96.625,96.64,857799999.0
2009-04-29 08:55:00,96.63,96.72,96.63,96.705,574799998.0
2009-04-29 08:56:00,96.705,96.73,96.705,96.715,672799998.0
2009-04-29 08:57:00,96.71,96.71,96.69,96.7,346199998.0
2009-04-29 08:58:00,96.7,96.7,96.69,96.69,54800000.0
2009-04-29 08:59:00,96.69,96.69,96.68,96.69,134799997.0
2009-04-29 09:00:00,96.69,96.69,96.655,96.66,379400001.0
2009-04-29 09:01:00,96.66,96.67,96.64,96.64,340799999.0
2009-04-29 09:02:00,96.64,96.7,96.64,96.69,476599999.0
2009-04-29 09:03:00,96.69,96.7,96.63,96.66,545799993.0
2009-04-29 09:04:00,96.66,96.66,96.615,96.64,352000000.0
2009-04-29 09:05:00,96.64,96.67,96.635,96.66,216200000.0
2009-04-29 09:06:00,96.66,96.68,96.655,96.68,213399999.0
2009-04-29 09:07:00,96.68,96.68,96.66,96.67,311200000.0
2009-04-29 09:08:00,96.67,96.68,96.66,96.66,264599999.0
2009-04-29 09:09:00,96.66,96.67,96.65,96.67,238800002.0
2009-04-29 09:10:00,96.67,96.675,96.66,96.67,201399998.0
2009-04-29 09:11:00,96.66,96.67,96.65,96.65,262399997.0
2009-04-29 09:12:00,96.65,96.66,96.65,96.66,207800000.0
2009-04-29 09:13:00,96.655,96.67,96.655,96.67,458499999.0
2009-04-29 09:14:00,96.67,96.685,96.65,96.67,1194799986.0
2009-04-29 09:15:00,96.67,96.68,96.65,96.65,874399996.0
2009-04-29 09:16:00,96.65,96.65,96.63,96.63,259800001.0
2009-04-29 09:17:00,96.63,96.63,96.61,96.63,588800002.0
2009-04-29 09:18:00,96.63,96.63,96.62,96.62,309999997.0
2009-04-29 09:19:00,96.62,96.66,96.62,96.65,918799991.0
2009-04-29 09:20:00,96.65,96.65,96.63,96.64,730599997.0
2009-04-29 09:21:00,96.635,96.69,96.63,96.68,639800001.0
2009-04-29 09:22:00,96.675,96.68,96.66,96.66,122400000.0
2009-04-29 09:23:00,96.665,96.67,96.64,96.65,311600000.0
2009-04-29 09:24:00,96.65,96.65,96.63,96.65,344399999.0
2009-04-29 09:25:00,96.65,96.69,96.65,96.68,496799999.0
2009-04-29 09:26:00,96.68,96.7,96.68,96.7,532399997.0
2009-04-29 09:27:00,96.7,96.7,96.645,96.655,447999995.0
2009-04-29 09:28:00,96.65,96.68,96.645,96.65,391800003.0
2009-04-29 09:29:00,96.65,96.66,96.65,96.66,264799999.0
2009-04-29 09:30:00,96.65,96.67,96.65,96.665,209200000.0
2009-04-29 09:31:00,96.665,96.72,96.655,96.685,573799999.0
2009-04-29 09:32:00,96.69,96.71,96.685,96.7,593399999.0
2009-04-29 09:33:00,96.705,96.74,96.7,96.71,782099997.0
2009-04-29 09:34:00,96.71,96.71,96.69,96.7,473200000.0
2009-04-29 09:35:00,96.7,96.71,96.69,96.7,490900000.0
2009-04-29 09:36:00,96.7,96.71,96.67,96.67,197600000.0
2009-04-29 09:37:00,96.67,96.67,96.63,96.64,498100000.0
2009-04-29 09:38:00,96.64,96.65,96.63,96.65,460199998.0
2009-04-29 09:39:00,96.64,96.665,96.64,96.66,329799996.0
2009-04-29 09:40:00,96.665,96.67,96.65,96.66,202200000.0
2009-04-29 09:41:00,96.66,96.67,96.65,96.65,702999990.0
2009-04-29 09:42:00,96.65,96.655,96.575,96.6,891299998.0
2009-04-29 09:43:00,96.6,96.62,96.6,96.615,610199998.0
2009-04-29 09:44:00,96.615,96.625,96.61,96.615,846799996.0
2009-04-29 09:45:00,96.615,96.63,96.6,96.605,648099997.0
2009-04-29 09:46:00,96.6,96.61,96.59,96.595,543800004.0
2009-04-29 09:47:00,96.59,96.62,96.59,96.62,412600000.0
2009-04-29 09:48:00,96.615,96.655,96.61,96.63,970100003.0
2009-04-29 09:49:00,96.635,96.69,96.63,96.67,712699992.0
2009-04-29 09:50:00,96.68,96.685,96.67,96.685,402300000.0
2009-04-29 09:51:00,96.685,96.685,96.63,96.63,630299995.0
2009-04-29 09:52:00,96.64,96.67,96.64,96.66,435400002.0
2009-04-29 09:53:00,96.66,96.66,96.64,96.655,485999999.0
2009-04-29 09:54:00,96.65,96.67,96.65,96.65,133400000.0
2009-04-29 09:55:00,96.66,96.67,96.65,96.65,132999998.0
2009-04-29 09:56:00,96.65,96.66,96.635,96.65,512599991.0
2009-04-29 09:57:00,96.64,96.675,96.64,96.66,618199994.0
2009-04-29 09:58:00,96.66,96.66,96.64,96.64,416399999.0
2009-04-29 09:59:00,96.64,96.65,96.63,96.645,844800006.0
2009-04-29 10:00:00,96.645,96.645,96.6,96.605,772000000.0
2009-04-29 10:01:00,96.61,96.63,96.6,96.62,542599999.0
2009-04-29 10:02:00,96.62,96.69,96.615,96.69,432599999.0
2009-04-29 10:03:00,96.68,96.71,96.675,96.69,235999999.0
2009-04-29 10:04:00,96.69,96.71,96.69,96.71,246200000.0
2009-04-29 10:05:00,96.71,96.72,96.69,96.7,270100000.0
2009-04-29 10:06:00,96.7,96.7,96.63,96.65,444400005.0
2009-04-29 10:07:00,96.655,96.66,96.65,96.65,171799998.0
2009-04-29 10:08:00,96.65,96.675,96.645,96.665,280199997.0
2009-04-29 10:09:00,96.67,96.68,96.63,96.65,373599997.0
2009-04-29 10:10:00,96.65,96.73,96.65,96.725,313000001.0
2009-04-29 10:11:00,96.73,96.75,96.72,96.73,141700000.0
2009-04-29 10:12:00,96.73,96.75,96.72,96.73,412700005.0
2009-04-29 10:13:00,96.72,96.72,96.7,96.72,136399999.0
2009-04-29 10:14:00,96.72,96.72,96.71,96.71,321799999.0
2009-04-29 10:15:00,96.71,96.72,96.705,96.71,115000000.0
2009-04-29 10:16:00,96.71,96.75,96.71,96.74,212600001.0
2009-04-29 10:17:00,96.745,96.75,96.71,96.72,305400000.0
2009-04-29 10:18:00,96.72,96.76,96.71,96.76,391200000.0
2009-04-29 10:19:00,96.76,96.76,96.74,96.745,896200006.0
2009-04-29 10:20:00,96.745,96.76,96.745,96.75,378300000.0
2009-04-29 10:21:00,96.755,96.77,96.745,96.755,519899996.0
2009-04-29 10:22:00,96.755,96.775,96.735,96.77,457500000.0
2009-04-29 10:23:00,96.77,96.78,96.75,96.76,692999997.0
2009-04-29 10:24:00,96.76,96.765,96.75,96.76,208600001.0
2009-04-29 10:25:00,96.755,96.76,96.75,96.76,199200000.0
2009-04-29 10:26:00,96.755,96.8,96.755,96.78,350600000.0
2009-04-29 10:27:00,96.78,96.8,96.77,96.79,206200001.0
2009-04-29 10:28:00,96.79,96.8,96.79,96.79,357400004.0
2009-04-29 10:29:00,96.795,96.81,96.785,96.805,327900000.0
2009-04-29 10:30:00,96.8,96.8,96.775,96.78,706400004.0
2009-04-29 10:31:00,96.785,96.785,96.75,96.75,651000004.0
2009-04-29 10:32:00,96.755,96.78,96.75,96.75,811900003.0
2009-04-29 10:33:00,96.75,96.76,96.745,96.75,571199997.0
2009-04-29 10:34:00,96.75,96.76,96.75,96.76,387400000.0
2009-04-29 10:35:00,96.76,96.78,96.76,96.77,565200002.0
2009-04-29 10:36:00,96.77,96.77,96.76,96.76,555600010.0
2009-04-29 10:37:00,96.76,96.77,96.75,96.76,654399999.0
2009-04-29 10:38:00,96.75,96.77,96.75,96.75,404200000.0
2009-04-29 10:39:00,96.75,96.76,96.75,96.76,1254199991.0
2009-04-29 10:40:00,96.76,96.765,96.755,96.755,209000000.0
2009-04-29 10:41:00,96.755,96.77,96.755,96.76,484400000.0
2009-04-29 10:42:00,96.76,96.77,96.71,96.74,1156799996.0
2009-04-29 10:43:00,96.74,96.765,96.735,96.75,1144799995.0
2009-04-29 10:44:00,96.75,96.76,96.73,96.73,510599997.0
2009-04-29 10:45:00,96.73,96.745,96.69,96.745,927000008.0
2009-04-29 10:46:00,96.75,96.75,96.725,96.74,589799998.0
2009-04-29 10:47:00,96.74,96.755,96.74,96.745,419200002.0
2009-04-29 10:48:00,96.745,96.77,96.74,96.765,218400000.0
2009-04-29 10:49:00,96.765,96.81,96.75,96.76,756699993.0
2009-04-29 10:50:00,96.76,96.78,96.75,96.75,883899997.0
2009-04-29 10:51:00,96.75,96.81,96.73,96.765,913899995.0
2009-04-29 10:52:00,96.76,96.775,96.75,96.77,820200004.0
2009-04-29 10:53:00,96.77,96.775,96.76,96.765,425199997.0
2009-04-29 10:54:00,96.765,96.775,96.745,96.755,677600000.0
2009-04-29 10:55:00,96.755,96.76,96.74,96.75,650799989.0
2009-04-29 10:56:00,96.75,96.76,96.73,96.76,646999999.0
2009-04-29 10:57:00,96.76,96.795,96.755,96.78,1323499989.0
2009-04-29 10:58:00,96.78,96.78,96.75,96.76,622600003.0
2009-04-29 10:59:00,96.755,96.76,96.71,96.735,284800000.0
2009-04-29 11:00:00,96.74,96.78,96.74,96.765,824000008.0
2009-04-29 11:01:00,96.765,96.78,96.745,96.76,892699995.0
2009-04-29 11:02:00,96.76,96.795,96.735,96.735,1066099997.0
2009-04-29 11:03:00,96.735,96.745,96.735,96.74,157800000.0
2009-04-29 11:04:00,96.76,96.76,96.75,96.75,222199998.0
2009-04-29 11:05:00,96.75,96.77,96.75,96.76,799799986.0
2009-04-29 11:06:00,96.76,96.775,96.76,96.77,299200001.0
2009-04-29 11:07:00,96.77,96.785,96.76,96.765,604000000.0
2009-04-29 11:08:00,96.775,96.79,96.765,96.78,705999996.0
2009-04-29 11:09:00,96.78,96.78,96.76,96.76,396999992.0
2009-04-29 11:10:00,96.755,96.77,96.745,96.765,203100000.0
2009-04-29 11:11:00,96.765,96.77,96.755,96.76,826199999.0
2009-04-29 11:12:00,96.76,96.76,96.76,96.76,70400001.0
2009-04-29 11:13:00,96.76,96.77,96.755,96.76,312600006.0
2009-04-29 11:14:00,96.76,96.77,96.76,96.76,200799999.0
2009-04-29 11:15:00,96.76,96.79,96.755,96.79,493399998.0
2009-04-29 11:16:00,96.785,96.88,96.765,96.87,1204399993.0
2009-04-29 11:17:00,96.87,96.965,96.845,96.91,1215899998.0
2009-04-29 11:18:00,96.9,96.95,96.885,96.91,1086499996.0
2009-04-29 11:19:00,96.905,96.91,96.88,96.88,763399998.0
2009-04-29 11:20:00,96.89,96.89,96.85,96.85,1026599994.0
2009-04-29 11:21:00,96.855,96.86,96.83,96.85,815899996.0
2009-04-29 11:22:00,96.84,96.87,96.835,96.87,586899999.0
2009-04-29 11:23:00,96.87,96.885,96.865,96.87,469600001.0
2009-04-29 11:24:00,96.87,96.875,96.86,96.87,934999986.0
2009-04-29 11:25:00,96.87,96.87,96.87,96.87,538599997.0
2009-04-29 11:26:00,96.875,96.88,96.86,96.87,329599997.0
2009-04-29 11:27:00,96.86,96.88,96.86,96.87,303199995.0
2009-04-29 11:28:00,96.87,96.925,96.87,96.92,643399998.0
2009-04-29 11:29:00,96.92,96.98,96.915,96.97,1164399996.0
2009-04-29 11:30:00,96.97,97.015,96.96,97.0,1137200004.0
2009-04-29 11:31:00,97.0,97.005,96.96,96.98,1192500000.0
2009-04-29 11:32:00,96.98,96.98,96.97,96.97,407200001.0
2009-04-29 11:33:00,96.97,97.01,96.97,96.98,718000000.0
2009-04-29 11:34:00,96.98,96.98,96.965,96.975,457999998.0
2009-04-29 11:35:00,96.975,96.975,96.97,96.975,186400000.0
2009-04-29 11:36:00,96.975,96.99,96.96,96.99,574400000.0
2009-04-29 11:37:00,96.99,97.015,96.975,96.98,936799997.0
2009-04-29 11:38:00,96.98,96.995,96.95,96.955,1171000000.0
2009-04-29 11:39:00,96.955,96.99,96.94,96.99,841299992.0
2009-04-29 11:40:00,96.985,96.985,96.945,96.945,1080199984.0
2009-04-29 11:41:00,96.945,96.96,96.92,96.95,1148000001.0
2009-04-29 11:42:00,96.95,96.99,96.945,96.97,1182199994.0
2009-04-29 11:43:00,96.97,97.06,96.97,97.04,659599998.0
2009-04-29 11:44:00,97.04,97.06,97.025,97.03,959399990.0
2009-04-29 11:45:00,97.03,97.09,97.03,97.08,995999994.0
2009-04-29 11:46:00,97.075,97.09,97.07,97.07,978999998.0
2009-04-29 11:47:00,97.07,97.08,97.06,97.07,790599985.0
2009-04-29 11:48:00,97.07,97.14,97.07,97.11,1565499990.0
2009-04-29 11:49:00,97.115,97.13,97.07,97.115,1613699992.0
2009-04-29 11:50:00,97.115,97.135,97.105,97.135,1639599981.0
2009-04-29 11:51:00,97.12,97.165,97.12,97.14,1805199990.0
2009-04-29 11:52:00,97.135,97.14,97.09,97.1,898599992.0
2009-04-29 11:53:00,97.1,97.12,97.09,97.12,747200002.0
2009-04-29 11:54:00,97.12,97.15,97.115,97.12,926800000.0
2009-04-29 11:55:00,97.12,97.12,97.1,97.11,648399999.0
2009-04-29 11:56:00,97.11,97.12,97.08,97.08,1331199977.0
2009-04-29 11:57:00,97.085,97.09,97.05,97.08,642799992.0
2009-04-29 11:58:00,97.07,97.08,97.055,97.07,507100000.0
2009-04-29 11:59:00,97.055,97.07,97.05,97.06,552400008.0
2009-04-29 12:00:00,97.055,97.06,97.04,97.04,470999994.0
2009-04-29 12:01:00,97.04,97.065,97.025,97.05,1549800002.0
2009-04-29 12:02:00,97.05,97.085,97.045,97.08,990800005.0
2009-04-29 12:03:00,97.08,97.13,97.07,97.12,909700001.0
2009-04-29 12:04:00,97.12,97.13,97.09,97.11,593100004.0
2009-04-29 12:05:00,97.11,97.14,97.1,97.1,927799994.0
2009-04-29 12:06:00,97.1,97.13,97.1,97.105,755899996.0
2009-04-29 12:07:00,97.11,97.12,97.1,97.12,628000000.0
2009-04-29 12:08:00,97.12,97.16,97.12,97.14,690399993.0
2009-04-29 12:09:00,97.15,97.17,97.15,97.15,403599999.0
2009-04-29 12:10:00,97.15,97.15,97.11,97.11,386600004.0
2009-04-29 12:11:00,97.11,97.135,97.1,97.12,1090799995.0
2009-04-29 12:12:00,97.12,97.12,97.09,97.09,577999989.0
2009-04-29 12:13:00,97.1,97.125,97.09,97.125,906199992.0
2009-04-29 12:14:00,97.125,97.13,97.105,97.12,707199999.0
2009-04-29 12:15:00,97.12,97.13,97.1,97.1,292000001.0
2009-04-29 12:16:00,97.1,97.11,97.07,97.08,235400000.0
2009-04-29 12:17:00,97.07,97.08,97.07,97.08,469600001.0
2009-04-29 12:18:00,97.08,97.11,97.06,97.1,516799999.0
2009-04-29 12:19:00,97.09,97.12,97.09,97.12,678999994.0
2009-04-29 12:20:00,97.115,97.15,97.11,97.135,629200000.0
2009-04-29 12:21:00,97.14,97.14,97.12,97.13,312800000.0
2009-04-29 12:22:00,97.12,97.14,97.12,97.14,202199994.0
2009-04-29 12:23:00,97.14,97.15,97.13,97.14,477500009.0
2009-04-29 12:24:00,97.14,97.14,97.12,97.125,725799991.0
2009-04-29 12:25:00,97.125,97.125,97.11,97.11,747800001.0
2009-04-29 12:26:00,97.11,97.12,97.1,97.11,509400000.0
2009-04-29 12:27:00,97.1,97.1,97.085,97.1,738000001.0
2009-04-29 12:28:00,97.1,97.12,97.1,97.11,183199997.0
2009-04-29 12:29:00,97.11,97.11,97.09,97.11,897399992.0
2009-04-29 12:30:00,97.11,97.12,97.08,97.09,631999999.0
2009-04-29 12:31:00,97.09,97.095,97.045,97.06,897299993.0
2009-04-29 12:32:00,97.065,97.07,97.05,97.05,430999999.0
2009-04-29 12:33:00,97.04,97.05,96.98,96.99,1380599985.0
2009-04-29 12:34:00,96.99,97.01,96.98,97.0,720199991.0
2009-04-29 12:35:00,96.995,97.01,96.95,96.96,733200002.0
2009-04-29 12:36:00,96.965,96.985,96.955,96.98,450199998.0
2009-04-29 12:37:00,96.98,96.99,96.965,96.97,682200004.0
2009-04-29 12:38:00,96.97,96.975,96.95,96.96,446000000.0
2009-04-29 12:39:00,96.96,96.97,96.955,96.96,212399995.0
2009-04-29 12:40:00,96.96,96.97,96.96,96.965,464600002.0
2009-04-29 12:41:00,96.96,96.98,96.96,96.97,1050999999.0
2009-04-29 12:42:00,96.96,96.965,96.96,96.96,97400000.0
2009-04-29 12:43:00,96.96,96.965,96.95,96.95,471400001.0
2009-04-29 12:44:00,96.95,96.96,96.91,96.92,1243499991.0
2009-04-29 12:45:00,96.93,96.94,96.91,96.93,331199998.0
2009-04-29 12:46:00,96.94,96.94,96.92,96.92,315400000.0
2009-04-29 12:47:00,96.92,96.935,96.92,96.93,477599996.0
2009-04-29 12:48:00,96.93,96.935,96.925,96.93,346000001.0
2009-04-29 12:49:00,96.935,96.935,96.925,96.93,328100000.0
2009-04-29 12:50:00,96.93,96.945,96.93,96.945,254599998.0
2009-04-29 12:51:00,96.94,96.95,96.93,96.935,324800000.0
2009-04-29 12:52:00,96.935,96.935,96.91,96.935,374200000.0
2009-04-29 12:53:00,96.935,96.975,96.92,96.975,635000000.0
2009-04-29 12:54:00,96.975,97.01,96.96,97.01,804399989.0
2009-04-29 12:55:00,97.02,97.03,97.0,97.03,1049500001.0
2009-04-29 12:56:00,97.035,97.04,96.995,97.01,596899993.0
2009-04-29 12:57:00,97.005,97.005,96.99,96.99,1260799995.0
2009-04-29 12:58:00,96.99,96.99,96.955,96.96,605799994.0
2009-04-29 12:59:00,96.96,96.96,96.94,96.95,629799993.0
2009-04-29 13:00:00,96.96,96.98,96.945,96.955,859999991.0
2009-04-29 13:01:00,96.96,96.99,96.915,96.92,898099993.0
2009-04-29 13:02:00,96.92,96.965,96.91,96.945,459800001.0
2009-04-29 13:03:00,96.965,96.975,96.925,96.95,562599996.0
2009-04-29 13:04:00,96.95,96.95,96.92,96.935,505900000.0
2009-04-29 13:05:00,96.935,96.95,96.92,96.945,943499993.0
2009-04-29 13:06:00,96.945,96.97,96.945,96.96,163399999.0
2009-04-29 13:07:00,96.96,96.96,96.92,96.93,842199999.0
2009-04-29 13:08:00,96.93,96.945,96.93,96.935,726200002.0
2009-04-29 13:09:00,96.94,96.955,96.935,96.935,442200001.0
2009-04-29 13:10:00,96.935,96.94,96.92,96.92,278399996.0
2009-04-29 13:11:00,96.92,96.93,96.92,96.92,350399996.0
2009-04-29 13:12:00,96.92,96.92,96.91,96.91,329599993.0
2009-04-29 13:13:00,96.91,96.92,96.91,96.915,924600001.0
2009-04-29 13:14:00,96.915,96.925,96.91,96.92,409399993.0
2009-04-29 13:15:00,96.92,96.92,96.86,96.86,1082399997.0
2009-04-29 13:16:00,96.87,96.875,96.82,96.86,870099998.0
2009-04-29 13:17:00,96.86,96.88,96.855,96.88,1048699997.0
2009-04-29 13:18:00,96.88,96.905,96.88,96.9,939599997.0
2009-04-29 13:19:00,96.905,96.925,96.9,96.9,1157199997.0
2009-04-29 13:20:00,96.9,96.925,96.9,96.905,786400014.0
2009-04-29 13:21:00,96.905,96.925,96.9,96.9,966599998.0
2009-04-29 13:22:00,96.905,96.91,96.88,96.88,933199991.0
2009-04-29 13:23:00,96.88,96.885,96.86,96.875,1258599986.0
2009-04-29 13:24:00,96.875,96.88,96.87,96.88,462999991.0
2009-04-29 13:25:00,96.87,96.895,96.865,96.89,1000799993.0
2009-04-29 13:26:00,96.89,96.92,96.865,96.92,812799994.0
2009-04-29 13:27:00,96.92,96.93,96.9,96.9,949199985.0
2009-04-29 13:28:00,96.91,96.91,96.88,96.88,714999985.0
2009-04-29 13:29:00,96.88,96.88,96.86,96.87,922799988.0
2009-04-29 13:30:00,96.87,96.88,96.85,96.855,903599996.0
2009-04-29 13:31:00,96.855,96.875,96.855,96.86,367400001.0
2009-04-29 13:32:00,96.86,96.885,96.86,96.885,514000002.0
2009-04-29 13:33:00,96.885,96.89,96.865,96.865,263599995.0
2009-04-29 13:34:00,96.865,96.885,96.86,96.865,610899992.0
2009-04-29 13:35:00,96.865,96.865,96.855,96.855,626599998.0
2009-04-29 13:36:00,96.855,96.875,96.85,96.85,431999998.0
2009-04-29 13:37:00,96.85,96.885,96.85,96.875,359199997.0
2009-04-29 13:38:00,96.875,96.905,96.87,96.89,964999994.0
2009-04-29 13:39:00,96.895,96.915,96.885,96.885,764000002.0
2009-04-29 13:40:00,96.89,96.9,96.88,96.885,701799999.0
2009-04-29 13:41:00,96.885,96.89,96.88,96.88,258600002.0
2009-04-29 13:42:00,96.88,96.88,96.86,96.87,337899992.0
2009-04-29 13:43:00,96.86,96.865,96.845,96.845,998399996.0
2009-04-29 13:44:00,96.845,96.845,96.83,96.83,865199993.0
2009-04-29 13:45:00,96.83,96.86,96.825,96.86,906799998.0
2009-04-29 13:46:00,96.855,96.895,96.845,96.89,825000004.0
2009-04-29 13:47:00,96.885,96.92,96.885,96.91,648099998.0
2009-04-29 13:48:00,96.905,96.91,96.875,96.89,846000005.0
2009-04-29 13:49:00,96.89,96.9,96.885,96.895,641199999.0
2009-04-29 13:50:00,96.895,96.915,96.885,96.895,951599997.0
2009-04-29 13:51:00,96.895,96.955,96.89,96.955,1207599995.0
2009-04-29 13:52:00,96.96,96.96,96.915,96.925,1457200001.0
2009-04-29 13:53:00,96.925,96.93,96.9,96.91,1227999995.0
2009-04-29 13:54:00,96.905,96.92,96.89,96.9,1179999989.0
2009-04-29 13:55:00,96.9,96.92,96.885,96.915,633399999.0
2009-04-29 13:56:00,96.915,96.93,96.915,96.93,151200000.0
2009-04-29 13:57:00,96.93,96.93,96.92,96.925,203399998.0
2009-04-29 13:58:00,96.925,96.935,96.905,96.91,704799996.0
2009-04-29 13:59:00,96.92,96.92,96.9,96.915,577299997.0
2009-04-29 14:00:00,96.915,96.945,96.91,96.92,1635399983.0
2009-04-29 14:01:00,96.925,96.925,96.87,96.885,1209099996.0
2009-04-29 14:02:00,96.89,96.915,96.88,96.9,1309400000.0
2009-04-29 14:03:00,96.895,96.905,96.87,96.9,664000000.0
2009-04-29 14:04:00,96.9,96.905,96.88,96.885,892199990.0
2009-04-29 14:05:00,96.885,96.89,96.87,96.875,395999999.0
2009-04-29 14:06:00,96.875,96.88,96.87,96.88,459799996.0
2009-04-29 14:07:00,96.88,96.9,96.87,96.9,355799998.0
2009-04-29 14:08:00,96.9,96.9,96.865,96.87,825799988.0
2009-04-29 14:09:00,96.87,96.88,96.845,96.86,1029999990.0
2009-04-29 14:10:00,96.865,96.88,96.86,96.87,664200000.0
2009-04-29 14:11:00,96.87,96.875,96.85,96.86,944200002.0
2009-04-29 14:12:00,96.86,96.89,96.86,96.89,567900000.0
2009-04-29 14:13:00,96.89,96.9,96.88,96.9,571399997.0
2009-04-29 14:14:00,96.9,96.905,96.9,96.9,341599992.0
2009-04-29 14:15:00,96.9,96.9,96.88,96.885,494599998.0
2009-04-29 14:16:00,96.885,96.89,96.885,96.885,128400000.0
2009-04-29 14:17:00,96.885,96.885,96.875,96.885,280000000.0
2009-04-29 14:18:00,96.885,96.89,96.88,96.885,270999995.0
2009-04-29 14:19:00,96.885,96.885,96.885,96.885,107199997.0
2009-04-29 14:20:00,96.895,96.905,96.88,96.88,706900000.0
2009-04-29 14:21:00,96.88,96.885,96.87,96.875,688800006.0
2009-04-29 14:22:00,96.875,96.88,96.845,96.855,1042499998.0
2009-04-29 14:23:00,96.855,96.86,96.825,96.835,1114999986.0
2009-04-29 14:24:00,96.835,96.85,96.82,96.85,1033099999.0
2009-04-29 14:25:00,96.85,96.855,96.83,96.83,1103700011.0
2009-04-29 14:26:00,96.83,96.85,96.83,96.845,375199999.0
2009-04-29 14:27:00,96.84,96.84,96.82,96.82,447599997.0
2009-04-29 14:28:00,96.815,96.82,96.805,96.805,574800000.0
2009-04-29 14:29:00,96.805,96.82,96.795,96.805,636200000.0
2009-04-29 14:30:00,96.76,96.8,96.615,96.735,1005999995.0
2009-04-29 14:31:00,96.73,96.77,96.7,96.74,1269899991.0
2009-04-29 14:32:00,96.74,96.86,96.74,96.86,1057100001.0
2009-04-29 14:33:00,96.85,96.85,96.765,96.78,976499999.0
2009-04-29 14:34:00,96.78,96.78,96.76,96.77,709999997.0
2009-04-29 14:35:00,96.78,96.78,96.72,96.775,847999989.0
2009-04-29 14:36:00,96.78,96.785,96.755,96.78,1003199995.0
2009-04-29 14:37:00,96.78,96.8,96.77,96.8,708399994.0
2009-04-29 14:38:00,96.8,96.805,96.785,96.795,269599998.0
2009-04-29 14:39:00,96.795,96.8,96.775,96.785,400999994.0
2009-04-29 14:40:00,96.785,96.785,96.75,96.76,197199995.0
2009-04-29 14:41:00,96.76,96.765,96.75,96.765,208800000.0
2009-04-29 14:42:00,96.765,96.77,96.755,96.765,306800004.0
2009-04-29 14:43:00,96.765,96.78,96.75,96.775,128000002.0
2009-04-29 14:44:00,96.77,96.785,96.765,96.78,262200000.0
2009-04-29 14:45:00,96.785,96.79,96.76,96.78,258600001.0
2009-04-29 14:46:00,96.78,96.79,96.76,96.775,261799999.0
2009-04-29 14:47:00,96.775,96.775,96.745,96.77,332799998.0
2009-04-29 14:48:00,96.77,96.785,96.765,96.775,307300000.0
2009-04-29 14:49:00,96.775,96.805,96.775,96.78,267599999.0
2009-04-29 14:50:00,96.78,96.8,96.775,96.795,416100000.0
2009-04-29 14:51:00,96.795,96.8,96.775,96.785,515999999.0
2009-04-29 14:52:00,96.78,96.795,96.76,96.795,495400004.0
2009-04-29 14:53:00,96.79,96.81,96.78,96.8,320899998.0
2009-04-29 14:54:00,96.8,96.815,96.795,96.805,202900000.0
2009-04-29 14:55:00,96.805,96.855,96.805,96.855,650800002.0
2009-04-29 14:56:00,96.855,96.855,96.815,96.825,471799995.0
2009-04-29 14:57:00,96.825,96.845,96.825,96.835,390399992.0
2009-04-29 14:58:00,96.845,96.855,96.815,96.82,400599998.0
2009-04-29 14:59:00,96.825,96.825,96.82,96.82,136400003.0
2009-04-29 15:00:00,96.815,96.825,96.8,96.825,594399999.0
2009-04-29 15:01:00,96.825,96.83,96.81,96.825,584500001.0
2009-04-29 15:02:00,96.825,96.875,96.825,96.87,444399999.0
2009-04-29 15:03:00,96.87,96.915,96.845,96.9,565799993.0
2009-04-29 15:04:00,96.9,96.93,96.89,96.89,551199996.0
2009-04-29 15:05:00,96.89,96.9,96.88,96.9,148800000.0
2009-04-29 15:06:00,96.895,96.895,96.86,96.86,351299999.0
2009-04-29 15:07:00,96.855,96.855,96.825,96.835,494900002.0
2009-04-29 15:08:00,96.835,96.84,96.8,96.805,1140000005.0
2009-04-29 15:09:00,96.805,96.835,96.805,96.805,913400001.0
2009-04-29 15:10:00,96.805,96.82,96.805,96.815,773399999.0
2009-04-29 15:11:00,96.815,96.815,96.775,96.775,954900004.0
2009-04-29 15:12:00,96.775,96.825,96.76,96.81,954100001.0
2009-04-29 15:13:00,96.81,96.82,96.805,96.82,678999998.0
2009-04-29 15:14:00,96.82,96.845,96.805,96.825,923399997.0
2009-04-29 15:15:00,96.825,96.84,96.805,96.835,575299995.0
2009-04-29 15:16:00,96.835,96.845,96.83,96.84,458599997.0
2009-04-29 15:17:00,96.835,96.835,96.81,96.82,179200000.0
2009-04-29 15:18:00,96.825,96.845,96.82,96.84,729399992.0
2009-04-29 15:19:00,96.84,96.845,96.835,96.835,81400000.0
2009-04-29 15:20:00,96.83,96.835,96.815,96.815,495999996.0
2009-04-29 15:21:00,96.815,96.82,96.815,96.815,187000000.0
2009-04-29 15:22:00,96.815,96.82,96.81,96.815,580600001.0
2009-04-29 15:23:00,96.795,96.8,96.77,96.785,775300014.0
2009-04-29 15:24:00,96.785,96.81,96.775,96.8,741399997.0
2009-04-29 15:25:00,96.795,96.8,96.78,96.785,778799995.0
2009-04-29 15:26:00,96.79,96.8,96.785,96.79,168000001.0
2009-04-29 15:27:00,96.79,96.83,96.785,96.79,547999997.0
2009-04-29 15:28:00,96.79,96.825,96.79,96.82,502599996.0
2009-04-29 15:29:00,96.82,96.895,96.82,96.895,380699999.0
2009-04-29 15:30:00,96.89,96.895,96.805,96.84,428300002.0
2009-04-29 15:31:00,96.845,96.89,96.835,96.885,377000000.0
2009-04-29 15:32:00,96.89,96.89,96.875,96.875,383399996.0
2009-04-29 15:33:00,96.875,96.875,96.845,96.865,471199998.0
2009-04-29 15:34:00,96.865,96.87,96.84,96.86,816799991.0
2009-04-29 15:35:00,96.86,96.865,96.82,96.83,312399999.0
2009-04-29 15:36:00,96.83,96.855,96.83,96.84,676399994.0
2009-04-29 15:37:00,96.84,96.87,96.835,96.86,1021999992.0
2009-04-29 15:38:00,96.86,96.87,96.85,96.86,643599995.0
2009-04-29 15:39:00,96.86,96.885,96.86,96.87,718999997.0
2009-04-29 15:40:00,96.87,96.88,96.86,96.86,560499992.0
2009-04-29 15:41:00,96.86,96.86,96.825,96.825,415400000.0
2009-04-29 15:42:00,96.82,96.84,96.82,96.84,924199996.0
2009-04-29 15:43:00,96.835,96.84,96.82,96.835,604899996.0
2009-04-29 15:44:00,96.835,96.85,96.82,96.85,485900001.0
2009-04-29 15:45:00,96.85,96.89,96.85,96.89,1089999998.0
2009-04-29 15:46:00,96.885,96.9,96.88,96.89,480000000.0
2009-04-29 15:47:00,96.9,96.91,96.885,96.905,1247100003.0
2009-04-29 15:48:00,96.905,96.91,96.895,96.9,655199991.0
2009-04-29 15:49:00,96.9,96.905,96.87,96.87,488200000.0
2009-04-29 15:50:00,96.865,96.885,96.86,96.885,379000000.0
2009-04-29 15:51:00,96.875,96.89,96.86,96.885,313300000.0
2009-04-29 15:52:00,96.875,96.89,96.87,96.885,434000000.0
2009-04-29 15:53:00,96.885,96.95,96.87,96.945,987499992.0
2009-04-29 15:54:00,96.95,96.96,96.93,96.945,818499997.0
2009-04-29 15:55:00,96.94,96.95,96.935,96.94,956399998.0
2009-04-29 15:56:00,96.94,96.945,96.89,96.9,499799997.0
2009-04-29 15:57:00,96.885,96.915,96.875,96.915,558599998.0
2009-04-29 15:58:00,96.915,96.935,96.895,96.9,683199998.0
2009-04-29 15:59:00,96.9,96.93,96.9,96.92,825799995.0
2009-04-29 16:00:00,96.93,96.94,96.9,96.9,969599991.0
2009-04-29 16:01:00,96.9,96.91,96.895,96.895,437800000.0
2009-04-29 16:02:00,96.895,96.925,96.885,96.92,940399998.0
2009-04-29 16:03:00,96.93,96.95,96.92,96.95,565399994.0
2009-04-29 16:04:00,96.95,96.95,96.92,96.93,456699999.0
2009-04-29 16:05:00,96.93,96.96,96.93,96.94,1052399989.0
2009-04-29 16:06:00,96.94,96.945,96.915,96.925,854599997.0
2009-04-29 16:07:00,96.92,96.93,96.91,96.92,482199998.0
2009-04-29 16:08:00,96.92,96.925,96.905,96.915,269400000.0
2009-04-29 16:09:00,96.915,96.92,96.875,96.885,468399999.0
2009-04-29 16:10:00,96.885,96.895,96.875,96.88,220200000.0
2009-04-29 16:11:00,96.875,96.91,96.87,96.905,402600001.0
2009-04-29 16:12:00,96.905,96.92,96.895,96.895,528199999.0
2009-04-29 16:13:00,96.895,96.905,96.885,96.89,730899994.0
2009-04-29 16:14:00,96.885,96.895,96.885,96.885,717599999.0
2009-04-29 16:15:00,96.885,96.915,96.875,96.915,806999995.0
2009-04-29 16:16:00,96.915,96.915,96.895,96.895,759799992.0
2009-04-29 16:17:00,96.895,96.895,96.86,96.875,554200005.0
2009-04-29 16:18:00,96.875,96.915,96.865,96.9,477699999.0
2009-04-29 16:19:00,96.9,96.92,96.9,96.915,346800000.0
2009-04-29 16:20:00,96.92,96.92,96.905,96.92,367199999.0
2009-04-29 16:21:00,96.915,96.95,96.915,96.935,483099998.0
2009-04-29 16:22:00,96.935,96.945,96.925,96.93,333299998.0
2009-04-29 16:23:00,96.925,96.931,96.921,96.931,334799998.0
2009-04-29 16:24:00,96.935,96.935,96.92,96.92,334799998.0
2009-04-29 16:25:00,96.915,96.94,96.915,96.93,353700001.0
2009-04-29 16:26:00,96.93,96.945,96.92,96.925,886899988.0
2009-04-29 16:27:00,96.93,96.935,96.925,96.93,202000000.0
2009-04-29 16:28:00,96.925,96.94,96.92,96.92,347199998.0
2009-04-29 16:29:00,96.92,96.94,96.92,96.93,483999998.0
2009-04-29 16:30:00,96.93,96.94,96.92,96.93,613599998.0
2009-04-29 16:31:00,96.92,96.93,96.915,96.93,240600000.0
2009-04-29 16:32:00,96.93,96.93,96.9,96.91,408799995.0
2009-04-29 16:33:00,96.91,96.92,96.9,96.9,626599998.0
2009-04-29 16:34:00,96.9,96.94,96.9,96.925,1045599995.0
2009-04-29 16:35:00,96.915,96.92,96.9,96.9,606799997.0
2009-04-29 16:36:00,96.9,96.92,96.89,96.91,386199995.0
2009-04-29 16:37:00,96.91,96.93,96.91,96.925,219200000.0
2009-04-29 16:38:00,96.925,96.93,96.92,96.925,209899998.0
2009-04-29 16:39:00,96.93,96.96,96.92,96.95,531600000.0
2009-04-29 16:40:00,96.95,96.96,96.935,96.935,619099992.0
2009-04-29 16:41:00,96.94,97.01,96.94,97.01,816799995.0
2009-04-29 16:42:00,97.01,97.015,96.99,97.0,404399998.0
2009-04-29 16:43:00,96.995,97.01,96.99,97.005,256799999.0
2009-04-29 16:44:00,97.01,97.05,97.01,97.035,222400000.0
2009-04-29 16:45:00,97.03,97.04,97.005,97.005,555199995.0
2009-04-29 16:46:00,97.005,97.005,96.94,96.96,579899999.0
2009-04-29 16:47:00,96.96,96.965,96.925,96.94,314700000.0
2009-04-29 16:48:00,96.93,96.94,96.91,96.94,673199998.0
2009-04-29 16:49:00,96.94,96.94,96.91,96.915,401599999.0
2009-04-29 16:50:00,96.92,96.93,96.91,96.92,211600001.0
2009-04-29 16:51:00,96.92,96.93,96.91,96.92,436999997.0
2009-04-29 16:52:00,96.92,96.925,96.9,96.905,861399997.0
2009-04-29 16:53:00,96.905,96.92,96.895,96.9,508599998.0
2009-04-29 16:54:00,96.9,96.9,96.89,96.89,254200001.0
2009-04-29 16:55:00,96.9,96.95,96.9,96.95,629000003.0
2009-04-29 16:56:00,96.95,96.955,96.93,96.95,526800005.0
2009-04-29 16:57:00,96.945,96.95,96.93,96.935,354399997.0
2009-04-29 16:58:00,96.935,96.98,96.925,96.975,584600002.0
2009-04-29 16:59:00,96.975,96.99,96.965,96.975,423699999.0
2009-04-29 17:00:00,96.97,97.01,96.97,96.98,472799998.0
2009-04-29 17:01:00,96.98,96.98,96.96,96.96,506800003.0
2009-04-29 17:02:00,96.96,96.97,96.95,96.95,353599998.0
2009-04-29 17:03:00,96.95,96.97,96.95,96.96,521199999.0
2009-04-29 17:04:00,96.96,96.96,96.93,96.93,452199998.0
2009-04-29 17:05:00,96.945,96.945,96.94,96.94,387800008.0
2009-04-29 17:06:00,96.94,96.95,96.94,96.94,216000000.0
2009-04-29 17:07:00,96.94,96.94,96.935,96.935,643600000.0
2009-04-29 17:08:00,96.935,96.96,96.935,96.96,444599995.0
2009-04-29 17:09:00,96.96,96.96,96.95,96.95,539699994.0
2009-04-29 17:10:00,96.95,96.95,96.93,96.945,487900002.0
2009-04-29 17:11:00,96.945,96.95,96.935,96.935,290800000.0
2009-04-29 17:12:00,96.935,96.965,96.935,96.955,333000000.0
2009-04-29 17:13:00,96.955,96.965,96.95,96.955,165600000.0
2009-04-29 17:14:00,96.955,96.96,96.94,96.945,180600000.0
2009-04-29 17:15:00,96.945,96.95,96.94,96.945,396400000.0
2009-04-29 17:16:00,96.95,96.96,96.945,96.95,303000000.0
2009-04-29 17:17:00,96.955,96.96,96.945,96.96,206400000.0
2009-04-29 17:18:00,96.955,96.96,96.94,96.945,481599998.0
2009-04-29 17:19:00,96.95,96.955,96.935,96.945,310199999.0
2009-04-29 17:20:00,96.945,96.965,96.945,96.965,263599999.0
2009-04-29 17:21:00,96.965,97.015,96.96,97.0,466199998.0
2009-04-29 17:22:00,97.005,97.04,96.99,97.03,424800000.0
2009-04-29 17:23:00,97.03,97.03,96.995,97.03,528599999.0
2009-04-29 17:24:00,97.03,97.03,97.0,97.005,246700000.0
2009-04-29 17:25:00,97.01,97.05,97.01,97.04,284900000.0
2009-04-29 17:26:00,97.04,97.05,97.02,97.03,613699999.0
2009-04-29 17:27:00,97.035,97.04,97.02,97.04,663799995.0
2009-04-29 17:28:00,97.035,97.04,97.0,97.0,586199998.0
2009-04-29 17:29:00,97.0,97.04,97.0,97.025,634799994.0
2009-04-29 17:30:00,97.025,97.04,97.0,97.01,362599999.0
2009-04-29 17:31:00,97.01,97.01,96.965,96.975,236900000.0
2009-04-29 17:32:00,96.975,96.985,96.94,96.94,677100000.0
2009-04-29 17:33:00,96.945,96.955,96.935,96.955,376000000.0
2009-04-29 17:34:00,96.955,96.97,96.95,96.965,174200000.0
2009-04-29 17:35:00,96.965,96.985,96.96,96.985,364700001.0
2009-04-29 17:36:00,96.985,96.99,96.97,96.975,256599999.0
2009-04-29 17:37:00,96.975,96.985,96.955,96.985,312799999.0
2009-04-29 17:38:00,96.985,96.985,96.975,96.975,120600000.0
2009-04-29 17:39:00,96.975,96.99,96.97,96.975,135600000.0
2009-04-29 17:40:00,96.975,96.975,96.945,96.955,289299999.0
2009-04-29 17:41:00,96.955,96.955,96.92,96.93,383800001.0
2009-04-29 17:42:00,96.93,96.945,96.925,96.94,534399997.0
2009-04-29 17:43:00,96.94,96.95,96.93,96.93,450199994.0
2009-04-29 17:44:00,96.935,96.94,96.915,96.915,539599989.0
2009-04-29 17:45:00,96.915,96.93,96.915,96.925,143000000.0
2009-04-29 17:46:00,96.92,96.925,96.915,96.915,100800000.0
2009-04-29 17:47:00,96.915,96.92,96.9,96.905,204800001.0
2009-04-29 17:48:00,96.905,96.93,96.905,96.93,127000000.0
2009-04-29 17:49:00,96.925,96.94,96.915,96.935,177200001.0
2009-04-29 17:50:00,96.935,96.995,96.935,96.985,474999994.0
2009-04-29 17:51:00,96.985,97.03,96.98,97.02,331699999.0
2009-04-29 17:52:00,97.02,97.03,97.0,97.005,374700001.0
2009-04-29 17:53:00,97.005,97.02,96.99,97.0,351100000.0
2009-04-29 17:54:00,97.0,97.0,96.99,97.0,253800001.0
2009-04-29 17:55:00,96.99,96.995,96.97,96.97,303400004.0
2009-04-29 17:56:00,96.965,96.98,96.96,96.96,323400000.0
2009-04-29 17:57:00,96.965,96.97,96.93,96.94,446399999.0
2009-04-29 17:58:00,96.94,96.965,96.94,96.965,382200000.0
2009-04-29 17:59:00,96.965,96.97,96.96,96.965,63000000.0
2009-04-29 18:00:00,96.96,96.975,96.955,96.965,121200000.0
2009-04-29 18:01:00,96.965,96.975,96.965,96.97,139000001.0
2009-04-29 18:02:00,96.97,96.99,96.97,96.975,190900000.0
2009-04-29 18:03:00,96.975,96.975,96.955,96.965,94000000.0
2009-04-29 18:04:00,96.97,96.995,96.96,96.98,228000000.0
2009-04-29 18:05:00,96.975,96.98,96.97,96.97,97400000.0
2009-04-29 18:06:00,96.98,97.04,96.975,97.015,135000000.0
2009-04-29 18:07:00,97.015,97.025,97.0,97.0,218600001.0
2009-04-29 18:08:00,97.005,97.025,97.005,97.015,168399999.0
2009-04-29 18:09:00,97.015,97.03,97.01,97.01,143200000.0
2009-04-29 18:10:00,97.01,97.01,97.0,97.01,311000002.0
2009-04-29 18:11:00,97.005,97.01,97.0,97.005,211600000.0
2009-04-29 18:12:00,97.005,97.025,97.005,97.015,164300000.0
2009-04-29 18:13:00,97.02,97.02,97.015,97.02,65600000.0
2009-04-29 18:14:00,97.02,97.035,97.01,97.03,188600002.0
2009-04-29 18:15:00,97.03,97.04,97.02,97.025,236800000.0
2009-04-29 18:16:00,97.02,97.025,97.005,97.025,64000000.0
2009-04-29 18:17:00,97.015,97.03,97.015,97.015,77800000.0
2009-04-29 18:18:00,97.025,97.025,96.995,96.995,153200000.0
2009-04-29 18:19:00,96.995,97.01,96.99,96.99,74000000.0
2009-04-29 18:20:00,96.995,97.01,96.995,97.005,177799999.0
2009-04-29 18:21:00,97.005,97.005,96.995,96.995,54600000.0
2009-04-29 18:22:00,96.99,96.995,96.98,96.99,144600000.0
2009-04-29 18:23:00,96.985,96.995,96.98,96.985,249699995.0
2009-04-29 18:24:00,96.995,96.995,96.985,96.985,242199999.0
2009-04-29 18:25:00,96.985,97.015,96.985,97.01,229400001.0
2009-04-29 18:26:00,97.005,97.01,96.975,96.975,184600000.0
2009-04-29 18:27:00,96.975,96.99,96.95,96.985,204099999.0
2009-04-29 18:28:00,96.985,96.985,96.985,96.985,56999999.0
2009-04-29 18:29:00,96.985,96.985,96.96,96.965,301300001.0
2009-04-29 18:30:00,96.965,96.98,96.965,96.97,420800002.0
2009-04-29 18:31:00,96.97,96.98,96.965,96.98,139000000.0
2009-04-29 18:32:00,96.98,96.98,96.975,96.98,51399999.0
2009-04-29 18:33:00,96.98,96.98,96.95,96.95,105999998.0
2009-04-29 18:34:00,96.95,96.95,96.925,96.935,131400000.0
2009-04-29 18:35:00,96.94,96.94,96.92,96.92,164300001.0
2009-04-29 18:36:00,96.92,96.94,96.895,96.94,361199998.0
2009-04-29 18:37:00,96.94,96.965,96.94,96.945,497799997.0
2009-04-29 18:38:00,96.945,96.955,96.94,96.95,307599999.0
2009-04-29 18:39:00,96.95,96.97,96.95,96.965,55000000.0
2009-04-29 18:40:00,96.97,96.97,96.955,96.965,70800000.0
2009-04-29 18:41:00,96.97,96.985,96.97,96.985,44000000.0
2009-04-29 18:42:00,96.985,96.995,96.985,96.995,144500000.0
2009-04-29 18:43:00,96.985,96.995,96.965,96.985,232600000.0
2009-04-29 18:44:00,96.98,96.995,96.965,96.965,65800000.0
2009-04-29 18:45:00,96.955,96.975,96.955,96.97,115000000.0
2009-04-29 18:46:00,96.97,96.975,96.97,96.975,27400000.0
2009-04-29 18:47:00,96.975,96.985,96.975,96.985,240799999.0
2009-04-29 18:48:00,96.985,96.99,96.98,96.98,199600000.0
2009-04-29 18:49:00,96.985,96.99,96.955,96.96,191200000.0
2009-04-29 18:50:00,96.96,96.96,96.95,96.955,105000000.0
2009-04-29 18:51:00,96.95,96.95,96.945,96.945,51400000.0
2009-04-29 18:52:00,96.945,96.945,96.93,96.94,280199998.0
2009-04-29 18:53:00,96.945,96.95,96.94,96.945,87200000.0
2009-04-29 18:54:00,96.945,96.945,96.94,96.94,12200000.0
2009-04-29 18:55:00,96.94,96.945,96.94,96.94,17600000.0
2009-04-29 18:56:00,96.94,96.94,96.93,96.93,52000000.0
2009-04-29 18:57:00,96.925,96.925,96.925,96.925,4600000.0
2009-04-29 18:58:00,96.925,96.935,96.91,96.915,458200001.0
2009-04-29 18:59:00,96.915,96.94,96.915,96.935,367000003.0
2009-04-29 19:00:00,96.935,96.95,96.93,96.945,361700001.0
2009-04-29 19:01:00,96.95,96.955,96.94,96.945,309000003.0
2009-04-29 19:02:00,96.945,96.95,96.94,96.94,161600000.0
2009-04-29 19:03:00,96.945,96.975,96.945,96.965,275799999.0
2009-04-29 19:04:00,96.97,96.99,96.965,96.98,266800001.0
2009-04-29 19:05:00,96.995,96.995,96.96,96.985,184999999.0
2009-04-29 19:06:00,96.985,96.99,96.965,96.98,432099998.0
2009-04-29 19:07:00,96.98,96.99,96.975,96.98,176400000.0
2009-04-29 19:08:00,96.985,96.985,96.97,96.975,202799995.0
2009-04-29 19:09:00,96.975,96.975,96.96,96.965,35600000.0
2009-04-29 19:10:00,96.965,96.975,96.94,96.965,597199994.0
2009-04-29 19:11:00,96.965,96.97,96.965,96.965,45200000.0
2009-04-29 19:12:00,96.965,96.975,96.965,96.97,24800000.0
2009-04-29 19:13:00,96.975,96.975,96.95,96.95,170400002.0
2009-04-29 19:14:00,96.955,96.965,96.95,96.95,13400000.0
2009-04-29 19:15:00,96.955,96.955,96.955,96.955,1400000.0
2009-04-29 19:16:00,96.949,96.949,96.946,96.946,141000000.0
2009-04-29 19:17:00,96.95,96.965,96.95,96.955,141000000.0
2009-04-29 19:18:00,96.955,96.965,96.955,96.96,104200000.0
2009-04-29 19:19:00,96.965,96.965,96.96,96.96,53000000.0
2009-04-29 19:20:00,96.965,96.975,96.96,96.965,76400000.0
2009-04-29 19:21:00,96.965,96.97,96.95,96.95,172300001.0
2009-04-29 19:22:00,96.95,96.975,96.95,96.975,156600000.0
2009-04-29 19:23:00,96.97,96.99,96.97,96.985,54200000.0
2009-04-29 19:24:00,96.985,96.985,96.975,96.975,35200000.0
2009-04-29 19:25:00,96.98,96.99,96.975,96.975,172400000.0
2009-04-29 19:26:00,96.975,96.985,96.975,96.985,69400000.0
2009-04-29 19:27:00,96.985,97.01,96.985,97.01,368999998.0
2009-04-29 19:28:00,97.0,97.0,96.995,97.0,346200004.0
2009-04-29 19:29:00,97.0,97.03,96.995,97.02,387600001.0
2009-04-29 19:30:00,97.02,97.025,97.02,97.02,128400000.0
2009-04-29 19:31:00,97.02,97.03,97.01,97.03,163200000.0
2009-04-29 19:32:00,97.03,97.03,97.02,97.03,160600001.0
2009-04-29 19:33:00,97.035,97.035,97.01,97.01,166099999.0
2009-04-29 19:34:00,97.01,97.03,97.01,97.03,163800000.0
2009-04-29 19:35:00,97.02,97.02,96.99,97.0,232200003.0
2009-04-29 19:36:00,97.0,97.0,97.0,97.0,46600002.0
2009-04-29 19:37:00,97.0,97.015,97.0,97.0,172800006.0
2009-04-29 19:38:00,97.0,97.01,96.99,97.0,147600001.0
2009-04-29 19:39:00,97.0,97.0,97.0,97.0,86800000.0
2009-04-29 19:40:00,97.0,97.02,97.0,97.01,160100002.0
2009-04-29 19:41:00,97.01,97.04,97.0,97.02,391599999.0
2009-04-29 19:42:00,97.025,97.03,97.005,97.03,207200002.0
2009-04-29 19:43:00,97.02,97.04,97.02,97.04,207400000.0
2009-04-29 19:44:00,97.04,97.04,97.025,97.03,113999998.0
2009-04-29 19:45:00,97.04,97.04,97.03,97.03,12000000.0
2009-04-29 19:46:00,97.025,97.025,97.025,97.025,38400000.0
2009-04-29 19:47:00,97.03,97.03,97.025,97.025,11200000.0
2009-04-29 19:48:00,97.02,97.02,97.02,97.02,38400002.0
2009-04-29 19:49:00,97.02,97.04,97.02,97.025,321000005.0
2009-04-29 19:50:00,97.025,97.025,97.02,97.02,41000001.0
2009-04-29 19:51:00,97.02,97.025,97.02,97.02,102200001.0
2009-04-29 19:52:00,97.02,97.02,97.015,97.015,11200000.0
2009-04-29 19:53:00,97.015,97.015,97.005,97.01,63600000.0
2009-04-29 19:54:00,97.01,97.05,97.01,97.05,241800003.0
2009-04-29 19:55:00,97.06,97.1,97.06,97.09,372399997.0
2009-04-29 19:56:00,97.09,97.1,97.07,97.07,128800000.0
2009-04-29 19:57:00,97.07,97.07,97.06,97.07,73800000.0
2009-04-29 19:58:00,97.065,97.07,97.065,97.065,71599999.0
2009-04-29 19:59:00,97.065,97.065,97.06,97.06,67600002.0
2009-04-29 20:00:00,97.06,97.065,97.06,97.06,268400008.0
2009-04-29 20:01:00,97.06,97.06,97.05,97.05,312200003.0
2009-04-29 20:02:00,97.04,97.08,97.02,97.08,284699996.0
2009-04-29 20:03:00,97.08,97.08,97.06,97.07,121200002.0
2009-04-29 20:04:00,97.07,97.07,97.06,97.06,65599999.0
2009-04-29 20:05:00,97.06,97.07,97.06,97.065,303800005.0
2009-04-29 20:06:00,97.06,97.06,97.05,97.05,217600001.0
2009-04-29 20:07:00,97.05,97.06,97.05,97.05,97400000.0
2009-04-29 20:08:00,97.05,97.05,97.025,97.03,147200000.0
2009-04-29 20:09:00,97.035,97.05,97.03,97.045,205500000.0
2009-04-29 20:10:00,97.05,97.05,97.04,97.04,169000003.0
2009-04-29 20:11:00,97.04,97.045,97.0,97.01,491400001.0
2009-04-29 20:12:00,97.01,97.02,96.965,96.965,223599999.0
2009-04-29 20:13:00,96.965,96.985,96.96,96.985,446299999.0
2009-04-29 20:14:00,96.985,96.99,96.93,96.965,193200000.0
2009-04-29 20:15:00,96.955,97.0,96.905,96.945,193400000.0
2009-04-29 20:16:00,96.945,96.985,96.935,96.975,117600000.0
2009-04-29 20:17:00,96.975,97.245,96.915,97.235,994800009.0
2009-04-29 20:18:00,97.25,97.29,97.18,97.28,554199998.0
2009-04-29 20:19:00,97.28,97.4,97.28,97.4,751100006.0
2009-04-29 20:20:00,97.415,97.43,97.38,97.395,536099998.0
2009-04-29 20:21:00,97.405,97.575,97.375,97.56,617800000.0
2009-04-29 20:22:00,97.56,97.97,97.56,97.81,820299998.0
2009-04-29 20:23:00,97.81,97.855,97.645,97.65,376400000.0
2009-04-29 20:24:00,97.65,97.74,97.65,97.72,562799997.0
2009-04-29 20:25:00,97.72,97.815,97.72,97.75,282499997.0
2009-04-29 20:26:00,97.75,97.91,97.75,97.86,710900004.0
2009-04-29 20:27:00,97.86,97.93,97.825,97.89,495100000.0
2009-04-29 20:28:00,97.88,97.89,97.815,97.85,762799997.0
2009-04-29 20:29:00,97.85,97.895,97.78,97.78,908299998.0
2009-04-29 20:30:00,97.78,97.79,97.73,97.75,517799998.0
2009-04-29 20:31:00,97.75,97.765,97.72,97.75,418600000.0
2009-04-29 20:32:00,97.75,97.85,97.75,97.85,408599998.0
2009-04-29 20:33:00,97.84,97.88,97.82,97.86,594399996.0
2009-04-29 20:34:00,97.86,97.86,97.82,97.83,484999998.0
2009-04-29 20:35:00,97.825,97.825,97.78,97.79,128000001.0
2009-04-29 20:36:00,97.79,97.79,97.7,97.7,480800000.0
2009-04-29 20:37:00,97.7,97.74,97.7,97.73,242600000.0
2009-04-29 20:38:00,97.73,97.75,97.725,97.73,437400001.0
2009-04-29 20:39:00,97.74,97.77,97.73,97.75,303000000.0
2009-04-29 20:40:00,97.75,97.78,97.74,97.74,294199997.0
2009-04-29 20:41:00,97.745,97.76,97.7,97.7,303000000.0
2009-04-29 20:42:00,97.71,97.72,97.62,97.63,477399996.0
2009-04-29 20:43:00,97.64,97.675,97.64,97.66,389599996.0
2009-04-29 20:44:00,97.665,97.68,97.635,97.635,227800000.0
2009-04-29 20:45:00,97.635,97.665,97.62,97.645,524599994.0
2009-04-29 20:46:00,97.65,97.665,97.64,97.65,126400000.0
2009-04-29 20:47:00,97.655,97.69,97.655,97.68,339800000.0
2009-04-29 20:48:00,97.68,97.69,97.665,97.665,345200001.0
2009-04-29 20:49:00,97.67,97.67,97.64,97.66,156400000.0
2009-04-29 20:50:00,97.675,97.675,97.58,97.595,377799999.0
2009-04-29 20:51:00,97.6,97.63,97.595,97.6,154000000.0
2009-04-29 20:52:00,97.6,97.615,97.57,97.57,112000000.0
2009-04-29 20:53:00,97.575,97.61,97.56,97.61,112400000.0
2009-04-29 20:54:00,97.6,97.6,97.52,97.52,572800000.0
2009-04-29 20:55:00,97.52,97.57,97.52,97.56,473599998.0
2009-04-29 20:56:00,97.57,97.61,97.55,97.6,409599998.0
2009-04-29 20:57:00,97.6,97.625,97.6,97.605,587599999.0
2009-04-29 20:58:00,97.6,97.655,97.6,97.64,233199997.0
2009-04-29 20:59:00,97.645,97.66,97.64,97.66,268000000.0
2009-04-29 21:00:00,97.66,97.685,97.66,97.665,397200000.0
2009-04-29 21:01:00,97.665,97.67,97.625,97.635,473100000.0
2009-04-29 21:02:00,97.635,97.635,97.595,97.605,497900000.0
2009-04-29 21:03:00,97.605,97.61,97.59,97.605,154400000.0
2009-04-29 21:04:00,97.6,97.63,97.58,97.63,763700000.0
2009-04-29 21:05:00,97.63,97.635,97.625,97.625,265700000.0
2009-04-29 21:06:00,97.625,97.65,97.615,97.65,130200000.0
2009-04-29 21:07:00,97.65,97.65,97.63,97.635,160700000.0
2009-04-29 21:08:00,97.64,97.64,97.62,97.64,370999994.0
2009-04-29 21:09:00,97.635,97.66,97.625,97.66,438999999.0
2009-04-29 21:10:00,97.665,97.665,97.65,97.65,132000000.0
2009-04-29 21:11:00,97.65,97.675,97.64,97.67,240600000.0
2009-04-29 21:12:00,97.665,97.67,97.665,97.665,152200000.0
2009-04-29 21:13:00,97.665,97.67,97.65,97.67,116400000.0
2009-04-29 21:14:00,97.67,97.685,97.67,97.685,102400000.0
2009-04-29 21:15:00,97.69,97.71,97.69,97.71,177000000.0
2009-04-29 21:16:00,97.71,97.72,97.71,97.715,49000000.0
2009-04-29 21:17:00,97.71,97.73,97.665,97.705,310900000.0
2009-04-29 21:18:00,97.705,97.705,97.655,97.66,337400000.0
2009-04-29 21:19:00,97.66,97.66,97.6,97.61,241200000.0
2009-04-29 21:20:00,97.61,97.63,97.58,97.59,116400000.0
2009-04-29 21:21:00,97.58,97.58,97.505,97.505,222800000.0
2009-04-29 21:22:00,97.505,97.505,97.455,97.485,405400000.0
2009-04-29 21:23:00,97.485,97.485,97.475,97.475,37000000.0
2009-04-29 21:24:00,97.475,97.48,97.44,97.445,589999999.0
2009-04-29 21:25:00,97.45,97.45,97.37,97.43,427499999.0
2009-04-29 21:26:00,97.425,97.44,97.405,97.435,297800000.0
2009-04-29 21:27:00,97.435,97.47,97.435,97.465,405800001.0
2009-04-29 21:28:00,97.465,97.52,97.465,97.52,243800000.0
2009-04-29 21:29:00,97.515,97.54,97.515,97.535,155400000.0
2009-04-29 21:30:00,97.53,97.535,97.455,97.46,390500000.0
2009-04-29 21:31:00,97.455,97.465,97.445,97.465,437800000.0
2009-04-29 21:32:00,97.48,97.51,97.465,97.5,342799994.0
2009-04-29 21:33:00,97.5,97.525,97.5,97.52,236199999.0
2009-04-29 21:34:00,97.52,97.565,97.49,97.56,215300000.0
2009-04-29 21:35:00,97.56,97.56,97.52,97.52,425599998.0
2009-04-29 21:36:00,97.51,97.52,97.48,97.495,193700000.0
2009-04-29 21:37:00,97.495,97.54,97.495,97.54,387200000.0
2009-04-29 21:38:00,97.54,97.56,97.52,97.54,219800001.0
2009-04-29 21:39:00,97.54,97.57,97.54,97.57,77000000.0
2009-04-29 21:40:00,97.57,97.57,97.535,97.55,363399999.0
2009-04-29 21:41:00,97.55,97.56,97.54,97.555,145000000.0
2009-04-29 21:42:00,97.55,97.575,97.53,97.57,367800000.0
2009-04-29 21:43:00,97.525,97.54,97.49,97.515,448199999.0
2009-04-29 21:44:00,97.51,97.545,97.51,97.535,345799998.0
2009-04-29 21:45:00,97.525,97.54,97.51,97.52,145800000.0
2009-04-29 21:46:00,97.52,97.55,97.5,97.51,451599997.0
2009-04-29 21:47:00,97.51,97.51,97.475,97.485,517499997.0
2009-04-29 21:48:00,97.475,97.495,97.45,97.465,562399997.0
2009-04-29 21:49:00,97.45,97.46,97.42,97.45,484999999.0
2009-04-29 21:50:00,97.45,97.455,97.45,97.455,260600000.0
2009-04-29 21:51:00,97.445,97.445,97.4,97.41,355699999.0
2009-04-29 21:52:00,97.415,97.435,97.4,97.435,611300003.0
2009-04-29 21:53:00,97.42,97.45,97.42,97.435,884699999.0
2009-04-29 21:54:00,97.435,97.455,97.435,97.45,260400000.0
2009-04-29 21:55:00,97.45,97.45,97.44,97.44,247999999.0
2009-04-29 21:56:00,97.44,97.47,97.44,97.47,83399999.0
2009-04-29 21:57:00,97.475,97.48,97.46,97.465,70000000.0
2009-04-29 21:58:00,97.465,97.48,97.465,97.48,144000000.0
2009-04-29 21:59:00,97.48,97.48,97.45,97.465,528599995.0
2009-04-29 22:00:00,97.47,97.485,97.47,97.485,63600001.0
2009-04-29 22:01:00,97.485,97.485,97.485,97.485,13200000.0
2009-04-29 22:02:00,97.485,97.485,97.475,97.48,69399999.0
2009-04-29 22:03:00,97.47,97.5,97.47,97.5,115999998.0
2009-04-29 22:04:00,97.505,97.505,97.485,97.49,212700000.0
2009-04-29 22:05:00,97.48,97.49,97.48,97.485,138900000.0
2009-04-29 22:06:00,97.485,97.485,97.475,97.485,175199999.0
2009-04-29 22:07:00,97.485,97.505,97.475,97.495,270399999.0
2009-04-29 22:08:00,97.495,97.52,97.485,97.51,176799999.0
2009-04-29 22:09:00,97.51,97.525,97.505,97.505,229400000.0
2009-04-29 22:10:00,97.51,97.52,97.5,97.505,176699999.0
2009-04-29 22:11:00,97.505,97.505,97.47,97.505,278100001.0
2009-04-29 22:12:00,97.495,97.52,97.475,97.485,356800001.0
2009-04-29 22:13:00,97.485,97.49,97.47,97.475,282200001.0
2009-04-29 22:14:00,97.475,97.51,97.475,97.49,227799998.0
2009-04-29 22:15:00,97.495,97.5,97.485,97.49,65200000.0
2009-04-29 22:16:00,97.48,97.49,97.475,97.475,172199998.0
2009-04-29 22:17:00,97.475,97.49,97.46,97.475,286200000.0
2009-04-29 22:18:00,97.475,97.485,97.465,97.47,238399997.0
2009-04-29 22:19:00,97.475,97.48,97.47,97.47,144999998.0
2009-04-29 22:20:00,97.47,97.475,97.46,97.47,124399998.0
2009-04-29 22:21:00,97.47,97.49,97.465,97.48,219600000.0
2009-04-29 22:22:00,97.47,97.48,97.45,97.47,198000000.0
2009-04-29 22:23:00,97.475,97.48,97.46,97.46,192600002.0
2009-04-29 22:24:00,97.47,97.5,97.47,97.49,346600000.0
2009-04-29 22:25:00,97.49,97.525,97.49,97.515,134399999.0
2009-04-29 22:26:00,97.525,97.55,97.51,97.55,162200000.0
2009-04-29 22:27:00,97.55,97.56,97.54,97.555,61200001.0
2009-04-29 22:28:00,97.56,97.56,97.55,97.55,39000000.0
2009-04-29 22:29:00,97.555,97.565,97.545,97.56,66599999.0
2009-04-29 22:30:00,97.56,97.575,97.545,97.555,267999997.0
2009-04-29 22:31:00,97.555,97.57,97.555,97.57,99800000.0
2009-04-29 22:32:00,97.57,97.59,97.57,97.585,119600000.0
2009-04-29 22:33:00,97.585,97.585,97.575,97.58,74600000.0
2009-04-29 22:34:00,97.58,97.605,97.57,97.605,466999998.0
2009-04-29 22:35:00,97.62,97.63,97.595,97.63,255800000.0
2009-04-29 22:36:00,97.63,97.68,97.6,97.68,534600000.0
2009-04-29 22:37:00,97.685,97.735,97.68,97.735,376899999.0
2009-04-29 22:38:00,97.74,97.75,97.71,97.71,227200002.0
2009-04-29 22:39:00,97.715,97.715,97.69,97.695,177800000.0
2009-04-29 22:40:00,97.71,97.72,97.69,97.72,196199998.0
2009-04-29 22:41:00,97.72,97.73,97.72,97.73,388200000.0
2009-04-29 22:42:00,97.73,97.73,97.685,97.69,528500001.0
2009-04-29 22:43:00,97.705,97.71,97.705,97.71,59600000.0
2009-04-29 22:44:00,97.705,97.705,97.705,97.705,4600000.0
2009-04-29 22:45:00,97.705,97.715,97.675,97.675,190000000.0
2009-04-29 22:46:00,97.685,97.685,97.685,97.685,9000000.0
2009-04-29 22:47:00,97.69,97.7,97.68,97.69,60800000.0
2009-04-29 22:48:00,97.7,97.73,97.7,97.73,53400000.0
2009-04-29 22:49:00,97.73,97.735,97.66,97.67,136800000.0
2009-04-29 22:50:00,97.66,97.675,97.65,97.67,295199999.0
2009-04-29 22:51:00,97.67,97.67,97.645,97.665,191199999.0
2009-04-29 22:52:00,97.665,97.67,97.655,97.665,97000000.0
2009-04-29 22:53:00,97.665,97.665,97.665,97.665,81600000.0
2009-04-29 22:54:00,97.665,97.665,97.655,97.665,44000000.0
2009-04-29 22:55:00,97.665,97.665,97.655,97.665,59200000.0
2009-04-29 22:56:00,97.65,97.665,97.65,97.665,83199999.0
2009-04-29 22:57:00,97.665,97.665,97.665,97.665,22400000.0
2009-04-29 22:58:00,97.665,97.68,97.665,97.68,10400000.0
2009-04-29 22:59:00,97.68,97.685,97.63,97.645,136600000.0
2009-04-29 23:00:00,97.63,97.64,97.63,97.63,56000000.0
2009-04-29 23:01:00,97.591,97.596,97.576,97.585,18200000.0
2009-04-29 23:02:00,97.581,97.591,97.556,97.559,18200000.0
2009-04-29 23:03:00,97.555,97.555,97.545,97.55,18200000.0
2009-04-29 23:04:00,97.565,97.57,97.55,97.56,58200000.0
2009-04-29 23:05:00,97.55,97.555,97.54,97.555,36000000.0
2009-04-29 23:06:00,97.555,97.565,97.555,97.565,7000000.0
2009-04-29 23:07:00,97.57,97.57,97.52,97.55,59200000.0
2009-04-29 23:08:00,97.55,97.55,97.525,97.535,20700000.0
2009-04-29 23:09:00,97.525,97.535,97.525,97.535,5400000.0
2009-04-29 23:10:00,97.535,97.55,97.53,97.55,25400000.0
2009-04-29 23:11:00,97.555,97.565,97.525,97.565,30400000.0
2009-04-29 23:12:00,97.56,97.56,97.51,97.53,71300000.0
2009-04-29 23:13:00,97.5,97.535,97.46,97.52,195200000.0
2009-04-29 23:14:00,97.52,97.525,97.48,97.5,189800000.0
2009-04-29 23:15:00,97.515,97.525,97.5,97.515,152200000.0
2009-04-29 23:16:00,97.515,97.535,97.49,97.515,234600000.0
2009-04-29 23:17:00,97.515,97.535,97.495,97.515,132999999.0
2009-04-29 23:18:00,97.505,97.53,97.47,97.52,254600000.0
2009-04-29 23:19:00,97.511,97.513,97.503,97.506,93599999.0
2009-04-29 23:20:00,97.52,97.535,97.5,97.535,93599999.0
2009-04-29 23:21:00,97.535,97.545,97.52,97.525,91800000.0
2009-04-29 23:22:00,97.496,97.514,97.496,97.509,85200000.0
2009-04-29 23:23:00,97.51,97.511,97.506,97.509,85200000.0
2009-04-29 23:24:00,97.505,97.555,97.505,97.555,85200000.0
2009-04-29 23:25:00,97.56,97.56,97.54,97.55,27900000.0
2009-04-29 23:26:00,97.54,97.555,97.53,97.555,89600000.0
2009-04-29 23:27:00,97.545,97.546,97.536,97.536,78000000.0
2009-04-29 23:28:00,97.57,97.57,97.54,97.545,78000000.0
2009-04-29 23:29:00,97.545,97.575,97.545,97.575,64000000.0
2009-04-29 23:30:00,97.565,97.585,97.565,97.585,62000000.0
2009-04-29 23:31:00,97.57,97.575,97.565,97.565,90600000.0
2009-04-29 23:32:00,97.565,97.58,97.565,97.565,131999999.0
2009-04-29 23:33:00,97.57,97.58,97.57,97.575,55200000.0
2009-04-29 23:34:00,97.575,97.58,97.56,97.56,169000000.0
2009-04-29 23:35:00,97.56,97.575,97.56,97.575,52000000.0
2009-04-29 23:36:00,97.58,97.585,97.56,97.575,115400000.0
2009-04-29 23:37:00,97.58,97.585,97.58,97.585,15000000.0
2009-04-29 23:38:00,97.585,97.595,97.575,97.575,36400000.0
2009-04-29 23:39:00,97.575,97.575,97.575,97.575,22800000.0
2009-04-29 23:40:00,97.585,97.6,97.58,97.58,72700000.0
2009-04-29 23:41:00,97.58,97.605,97.58,97.605,160400000.0
2009-04-29 23:42:00,97.605,97.61,97.6,97.6,95000000.0
2009-04-29 23:43:00,97.6,97.625,97.59,97.625,129800000.0
2009-04-29 23:44:00,97.62,97.63,97.62,97.625,71400000.0
2009-04-29 23:45:00,97.625,97.635,97.62,97.635,50000000.0
2009-04-29 23:46:00,97.635,97.635,97.635,97.635,2000000.0
2009-04-29 23:47:00,97.63,97.66,97.63,97.655,327800000.0
2009-04-29 23:48:00,97.645,97.645,97.645,97.645,33400000.0
2009-04-29 23:49:00,97.655,97.665,97.645,97.645,66800000.0
2009-04-29 23:50:00,97.65,97.655,97.64,97.64,77400000.0
2009-04-29 23:51:00,97.64,97.655,97.635,97.65,219800000.0
2009-04-29 23:52:00,97.655,97.66,97.655,97.655,101199999.0
2009-04-29 23:53:00,97.65,97.655,97.65,97.655,25400000.0
2009-04-29 23:54:00,97.65,97.655,97.615,97.65,355600000.0
2009-04-29 23:55:00,97.65,97.655,97.625,97.645,307200000.0
2009-04-29 23:56:00,97.645,97.645,97.64,97.645,110600000.0
2009-04-29 23:57:00,97.64,97.64,97.615,97.64,137600000.0
2009-04-29 23:58:00,97.63,97.655,97.63,97.65,62800000.0
2009-04-29 23:59:00,97.645,97.66,97.645,97.66,63400000.0
2009-04-30 00:00:00,97.655,97.655,97.635,97.635,70199999.0
2009-04-30 00:01:00,97.635,97.65,97.635,97.64,80300000.0
2009-04-30 00:02:00,97.635,97.65,97.63,97.65,25400000.0
2009-04-30 00:03:00,97.635,97.645,97.635,97.645,38800000.0
2009-04-30 00:04:00,97.65,97.67,97.65,97.67,14400000.0
2009-04-30 00:05:00,97.66,97.665,97.625,97.66,241999999.0
2009-04-30 00:06:00,97.66,97.66,97.62,97.63,163600000.0
2009-04-30 00:07:00,97.63,97.63,97.575,97.58,173600000.0
2009-04-30 00:08:00,97.585,97.585,97.575,97.585,136999996.0
2009-04-30 00:09:00,97.59,97.59,97.56,97.58,36800000.0
2009-04-30 00:10:00,97.58,97.58,97.565,97.565,48399998.0
2009-04-30 00:11:00,97.565,97.59,97.565,97.59,131399999.0
2009-04-30 00:12:00,97.59,97.59,97.56,97.57,499799997.0
2009-04-30 00:13:00,97.57,97.57,97.55,97.55,107799998.0
2009-04-30 00:14:00,97.55,97.555,97.55,97.555,31600000.0
2009-04-30 00:15:00,97.555,97.585,97.53,97.545,209200001.0
2009-04-30 00:16:00,97.545,97.55,97.525,97.525,425600000.0
2009-04-30 00:17:00,97.53,97.53,97.52,97.53,96400000.0
2009-04-30 00:18:00,97.53,97.53,97.525,97.525,126999998.0
2009-04-30 00:19:00,97.525,97.525,97.52,97.52,16200000.0
2009-04-30 00:20:00,97.52,97.53,97.52,97.53,78400000.0
2009-04-30 00:21:00,97.53,97.53,97.525,97.525,45199999.0
2009-04-30 00:22:00,97.52,97.52,97.51,97.515,111399999.0
2009-04-30 00:23:00,97.515,97.515,97.495,97.495,60599998.0
2009-04-30 00:24:00,97.5,97.51,97.5,97.51,13200000.0
2009-04-30 00:25:00,97.515,97.52,97.515,97.52,3400000.0
2009-04-30 00:26:00,97.52,97.52,97.505,97.51,95799999.0
2009-04-30 00:27:00,97.51,97.51,97.48,97.48,52000000.0
2009-04-30 00:28:00,97.48,97.5,97.48,97.5,197999999.0
2009-04-30 00:29:00,97.5,97.51,97.5,97.505,105999998.0
2009-04-30 00:30:00,97.51,97.515,97.51,97.515,15200000.0
2009-04-30 00:31:00,97.515,97.52,97.51,97.515,117200000.0
2009-04-30 00:32:00,97.515,97.515,97.51,97.515,319999996.0
2009-04-30 00:33:00,97.52,97.55,97.51,97.52,350799998.0
2009-04-30 00:34:00,97.53,97.53,97.52,97.53,138000000.0
2009-04-30 00:35:00,97.525,97.526,97.519,97.521,76799999.0
2009-04-30 00:36:00,97.53,97.54,97.52,97.53,76799999.0
2009-04-30 00:37:00,97.53,97.53,97.505,97.51,157999999.0
2009-04-30 00:38:00,97.51,97.52,97.51,97.52,65999998.0
2009-04-30 00:39:00,97.53,97.54,97.515,97.53,149999996.0
2009-04-30 00:40:00,97.53,97.53,97.52,97.53,14400000.0
2009-04-30 00:41:00,97.52,97.52,97.48,97.485,91600000.0
2009-04-30 00:42:00,97.48,97.49,97.475,97.475,100800000.0
2009-04-30 00:43:00,97.49,97.49,97.49,97.49,4800000.0
2009-04-30 00:44:00,97.49,97.49,97.465,97.47,99599999.0
2009-04-30 00:45:00,97.47,97.475,97.465,97.47,42800000.0
2009-04-30 00:46:00,97.47,97.47,97.47,97.47,6800000.0
2009-04-30 00:47:00,97.48,97.5,97.48,97.5,94599997.0
2009-04-30 00:48:00,97.5,97.53,97.5,97.53,77399999.0
2009-04-30 00:49:00,97.53,97.56,97.525,97.53,154199998.0
2009-04-30 00:50:00,97.53,97.55,97.53,97.55,97800000.0
2009-04-30 00:51:00,97.55,97.57,97.55,97.57,26000000.0
2009-04-30 00:52:00,97.57,97.57,97.55,97.55,209800000.0
2009-04-30 00:53:00,97.55,97.55,97.52,97.53,47600000.0
2009-04-30 00:54:00,97.52,97.54,97.52,97.54,73800000.0
2009-04-30 00:55:00,97.55,97.55,97.535,97.535,16800000.0
2009-04-30 00:56:00,97.53,97.54,97.53,97.54,157600000.0
2009-04-30 00:57:00,97.54,97.54,97.54,97.54,2000000.0
2009-04-30 00:58:00,97.535,97.54,97.53,97.53,48000000.0
2009-04-30 00:59:00,97.53,97.53,97.5,97.5,103400000.0
2009-04-30 01:00:00,97.5,97.5,97.46,97.46,85800000.0
2009-04-30 01:01:00,97.46,97.47,97.45,97.455,333000001.0
2009-04-30 01:02:00,97.455,97.46,97.45,97.46,110000000.0
2009-04-30 01:03:00,97.46,97.47,97.445,97.47,81800000.0
2009-04-30 01:04:00,97.475,97.475,97.46,97.47,31600000.0
2009-04-30 01:05:00,97.46,97.46,97.46,97.46,22800000.0
2009-04-30 01:06:00,97.47,97.475,97.46,97.47,49200000.0
2009-04-30 01:07:00,97.47,97.47,97.47,97.47,258800000.0
2009-04-30 01:08:00,97.47,97.47,97.46,97.46,99800000.0
2009-04-30 01:09:00,97.465,97.475,97.465,97.47,41200000.0
2009-04-30 01:10:00,97.465,97.47,97.465,97.47,55200000.0
2009-04-30 01:11:00,97.47,97.475,97.47,97.47,43000000.0
2009-04-30 01:12:00,97.47,97.47,97.47,97.47,35800000.0
2009-04-30 01:13:00,97.47,97.47,97.47,97.47,25000000.0
2009-04-30 01:14:00,97.465,97.47,97.435,97.435,247199999.0
2009-04-30 01:15:00,97.44,97.455,97.44,97.45,66800000.0
2009-04-30 01:16:00,97.46,97.51,97.46,97.51,212000003.0
2009-04-30 01:17:00,97.515,97.515,97.47,97.47,216000000.0
2009-04-30 01:18:00,97.47,97.485,97.47,97.48,102000000.0
2009-04-30 01:19:00,97.48,97.495,97.48,97.48,329200000.0
2009-04-30 01:20:00,97.48,97.48,97.47,97.48,153000000.0
2009-04-30 01:21:00,97.47,97.47,97.45,97.455,179399999.0
2009-04-30 01:22:00,97.465,97.47,97.455,97.46,211199997.0
2009-04-30 01:23:00,97.465,97.465,97.455,97.46,211399999.0
2009-04-30 01:24:00,97.465,97.48,97.465,97.48,74399999.0
2009-04-30 01:25:00,97.48,97.485,97.475,97.48,191600000.0
2009-04-30 01:26:00,97.48,97.495,97.48,97.495,413999996.0
2009-04-30 01:27:00,97.49,97.515,97.49,97.515,189799998.0
2009-04-30 01:28:00,97.515,97.55,97.51,97.51,651000001.0
2009-04-30 01:29:00,97.52,97.535,97.51,97.535,64200000.0
2009-04-30 01:30:00,97.535,97.56,97.535,97.55,63200000.0
2009-04-30 01:31:00,97.555,97.57,97.55,97.555,184800000.0
2009-04-30 01:32:00,97.55,97.555,97.55,97.555,85600000.0
2009-04-30 01:33:00,97.555,97.555,97.55,97.555,47600000.0
2009-04-30 01:34:00,97.55,97.555,97.54,97.54,43600000.0
2009-04-30 01:35:00,97.54,97.545,97.535,97.545,78000000.0
2009-04-30 01:36:00,97.54,97.54,97.52,97.52,90600000.0
2009-04-30 01:37:00,97.51,97.51,97.465,97.48,286000000.0
2009-04-30 01:38:00,97.48,97.48,97.465,97.47,160599998.0
2009-04-30 01:39:00,97.47,97.48,97.47,97.475,31200000.0
2009-04-30 01:40:00,97.47,97.47,97.47,97.47,10200000.0
2009-04-30 01:41:00,97.475,97.48,97.47,97.48,116600000.0
2009-04-30 01:42:00,97.48,97.485,97.47,97.48,183399999.0
2009-04-30 01:43:00,97.475,97.49,97.47,97.49,129400000.0
2009-04-30 01:44:00,97.49,97.49,97.48,97.49,12400000.0
2009-04-30 01:45:00,97.48,97.5,97.48,97.5,59200000.0
2009-04-30 01:46:00,97.5,97.5,97.49,97.49,22600000.0
2009-04-30 01:47:00,97.495,97.515,97.495,97.51,55800000.0
2009-04-30 01:48:00,97.51,97.525,97.51,97.525,31800000.0
2009-04-30 01:49:00,97.525,97.53,97.52,97.52,69400000.0
2009-04-30 01:50:00,97.52,97.53,97.49,97.5,331599999.0
2009-04-30 01:51:00,97.49,97.505,97.49,97.505,184199999.0
2009-04-30 01:52:00,97.505,97.515,97.49,97.49,461799996.0
2009-04-30 01:53:00,97.493,97.494,97.493,97.494,123400001.0
2009-04-30 01:54:00,97.5,97.505,97.49,97.49,123400001.0
2009-04-30 01:55:00,97.5,97.51,97.485,97.5,379399997.0
2009-04-30 01:56:00,97.505,97.51,97.5,97.51,159000000.0
2009-04-30 01:57:00,97.51,97.52,97.51,97.52,10800000.0
2009-04-30 01:58:00,97.52,97.53,97.52,97.53,108400000.0
2009-04-30 01:59:00,97.53,97.6,97.53,97.59,330999994.0
2009-04-30 02:00:00,97.6,97.6,97.565,97.575,765799996.0
2009-04-30 02:01:00,97.57,97.615,97.565,97.6,453300000.0
2009-04-30 02:02:00,97.6,97.62,97.585,97.61,543199995.0
2009-04-30 02:03:00,97.61,97.62,97.6,97.61,223799996.0
2009-04-30 02:04:00,97.61,97.61,97.53,97.56,331200000.0
2009-04-30 02:05:00,97.56,97.57,97.55,97.55,265199999.0
2009-04-30 02:06:00,97.56,97.58,97.555,97.56,213400000.0
2009-04-30 02:07:00,97.56,97.57,97.525,97.53,413799995.0
2009-04-30 02:08:00,97.535,97.56,97.535,97.56,258199994.0
2009-04-30 02:09:00,97.56,97.57,97.51,97.51,361999997.0
2009-04-30 02:10:00,97.51,97.53,97.5,97.53,211600000.0
2009-04-30 02:11:00,97.53,97.58,97.525,97.58,543999998.0
2009-04-30 02:12:00,97.58,97.63,97.58,97.59,514200000.0
2009-04-30 02:13:00,97.59,97.595,97.57,97.58,245400000.0
2009-04-30 02:14:00,97.58,97.59,97.57,97.57,137000000.0
2009-04-30 02:15:00,97.57,97.595,97.57,97.59,286399998.0
2009-04-30 02:16:00,97.59,97.665,97.59,97.655,451799998.0
2009-04-30 02:17:00,97.655,97.665,97.62,97.645,364699994.0
2009-04-30 02:18:00,97.65,97.66,97.63,97.635,128700000.0
2009-04-30 02:19:00,97.64,97.65,97.615,97.625,74000000.0
2009-04-30 02:20:00,97.63,97.63,97.61,97.625,228299999.0
2009-04-30 02:21:00,97.625,97.66,97.62,97.66,194599995.0
2009-04-30 02:22:00,97.65,97.665,97.65,97.665,69300000.0
2009-04-30 02:23:00,97.66,97.66,97.64,97.65,94100000.0
2009-04-30 02:24:00,97.64,97.695,97.63,97.69,842599982.0
2009-04-30 02:25:00,97.685,97.715,97.67,97.715,275999999.0
2009-04-30 02:26:00,97.71,97.71,97.65,97.66,521999990.0
2009-04-30 02:27:00,97.66,97.69,97.66,97.69,681999982.0
2009-04-30 02:28:00,97.69,97.69,97.645,97.66,224599998.0
2009-04-30 02:29:00,97.66,97.67,97.645,97.65,239800000.0
2009-04-30 02:30:00,97.645,97.655,97.62,97.655,339399999.0
2009-04-30 02:31:00,97.655,97.67,97.64,97.67,116199999.0
2009-04-30 02:32:00,97.665,97.665,97.645,97.645,285199991.0
2009-04-30 02:33:00,97.645,97.655,97.64,97.65,79800000.0
2009-04-30 02:34:00,97.665,97.665,97.64,97.65,115999999.0
2009-04-30 02:35:00,97.64,97.68,97.64,97.65,198399999.0
2009-04-30 02:36:00,97.65,97.66,97.65,97.66,36600000.0
2009-04-30 02:37:00,97.66,97.69,97.66,97.69,140000000.0
2009-04-30 02:38:00,97.69,97.7,97.67,97.675,422999988.0
2009-04-30 02:39:00,97.675,97.675,97.655,97.655,183199999.0
2009-04-30 02:40:00,97.665,97.7,97.665,97.7,264399999.0
2009-04-30 02:41:00,97.705,97.775,97.7,97.77,489299992.0
2009-04-30 02:42:00,97.77,97.775,97.74,97.74,212499999.0
2009-04-30 02:43:00,97.74,97.76,97.74,97.74,478799996.0
2009-04-30 02:44:00,97.74,97.755,97.74,97.75,282799998.0
2009-04-30 02:45:00,97.76,97.78,97.745,97.77,233200000.0
2009-04-30 02:46:00,97.77,97.78,97.76,97.78,260400000.0
2009-04-30 02:47:00,97.78,97.79,97.765,97.77,171099999.0
2009-04-30 02:48:00,97.78,97.79,97.77,97.79,149799999.0
2009-04-30 02:49:00,97.78,97.79,97.76,97.77,159000000.0
2009-04-30 02:50:00,97.76,97.77,97.755,97.77,196400000.0
2009-04-30 02:51:00,97.775,97.83,97.775,97.83,395800002.0
2009-04-30 02:52:00,97.83,97.86,97.81,97.81,255000000.0
2009-04-30 02:53:00,97.815,97.83,97.795,97.8,237200000.0
2009-04-30 02:54:00,97.8,97.8,97.75,97.76,562300000.0
2009-04-30 02:55:00,97.755,97.76,97.715,97.74,312100000.0
2009-04-30 02:56:00,97.745,97.75,97.73,97.75,347799999.0
2009-04-30 02:57:00,97.745,97.76,97.73,97.73,350799999.0
2009-04-30 02:58:00,97.73,97.765,97.72,97.75,423599999.0
2009-04-30 02:59:00,97.745,97.75,97.7,97.74,573999999.0
2009-04-30 03:00:00,97.75,97.77,97.73,97.735,192400000.0
2009-04-30 03:01:00,97.735,97.74,97.71,97.71,285899999.0
2009-04-30 03:02:00,97.705,97.73,97.7,97.73,417300000.0
2009-04-30 03:03:00,97.73,97.73,97.7,97.7,330799996.0
2009-04-30 03:04:00,97.7,97.71,97.68,97.685,489799996.0
2009-04-30 03:05:00,97.68,97.695,97.645,97.645,576999992.0
2009-04-30 03:06:00,97.65,97.7,97.645,97.67,423599998.0
2009-04-30 03:07:00,97.67,97.71,97.66,97.675,464800000.0
2009-04-30 03:08:00,97.675,97.72,97.675,97.72,375600000.0
2009-04-30 03:09:00,97.72,97.725,97.68,97.7,176400000.0
2009-04-30 03:10:00,97.7,97.7,97.685,97.685,271799997.0
2009-04-30 03:11:00,97.685,97.69,97.665,97.67,261599998.0
2009-04-30 03:12:00,97.67,97.68,97.67,97.67,321199992.0
2009-04-30 03:13:00,97.68,97.68,97.67,97.67,57399998.0
2009-04-30 03:14:00,97.67,97.68,97.67,97.675,532799992.0
2009-04-30 03:15:00,97.68,97.69,97.67,97.685,197599999.0
2009-04-30 03:16:00,97.68,97.7,97.67,97.7,269199995.0
2009-04-30 03:17:00,97.7,97.705,97.69,97.7,301999995.0
2009-04-30 03:18:00,97.71,97.72,97.7,97.7,87800000.0
2009-04-30 03:19:00,97.705,97.76,97.7,97.755,175600000.0
2009-04-30 03:20:00,97.755,97.755,97.7,97.7,217399999.0
2009-04-30 03:21:00,97.7,97.72,97.7,97.71,77000000.0
2009-04-30 03:22:00,97.71,97.74,97.71,97.74,128599996.0
2009-04-30 03:23:00,97.74,97.77,97.735,97.765,966399989.0
2009-04-30 03:24:00,97.765,97.775,97.755,97.76,638599991.0
2009-04-30 03:25:00,97.77,97.78,97.755,97.78,215999996.0
2009-04-30 03:26:00,97.78,97.79,97.75,97.765,320899995.0
2009-04-30 03:27:00,97.765,97.765,97.75,97.75,210399995.0
2009-04-30 03:28:00,97.75,97.78,97.745,97.78,233999999.0
2009-04-30 03:29:00,97.77,97.795,97.765,97.79,400799996.0
2009-04-30 03:30:00,97.79,97.815,97.775,97.795,241599999.0
2009-04-30 03:31:00,97.795,97.82,97.795,97.815,180700001.0
2009-04-30 03:32:00,97.82,97.83,97.78,97.79,178000000.0
2009-04-30 03:33:00,97.795,97.805,97.79,97.795,147600000.0
2009-04-30 03:34:00,97.795,97.8,97.79,97.79,97800000.0
2009-04-30 03:35:00,97.78,97.78,97.745,97.77,261999998.0
2009-04-30 03:36:00,97.77,97.785,97.75,97.76,79000000.0
2009-04-30 03:37:00,97.76,97.77,97.75,97.755,75000000.0
2009-04-30 03:38:00,97.755,97.775,97.755,97.765,20200000.0
2009-04-30 03:39:00,97.765,97.78,97.755,97.775,75400000.0
2009-04-30 03:40:00,97.775,97.8,97.77,97.795,250000000.0
2009-04-30 03:41:00,97.795,97.8,97.765,97.765,133199999.0
2009-04-30 03:42:00,97.765,97.77,97.735,97.735,110200000.0
2009-04-30 03:43:00,97.74,97.75,97.74,97.745,119199999.0
2009-04-30 03:44:00,97.745,97.755,97.745,97.75,48500000.0
2009-04-30 03:45:00,97.75,97.75,97.715,97.715,80200000.0
2009-04-30 03:46:00,97.72,97.73,97.715,97.715,212599998.0
2009-04-30 03:47:00,97.72,97.735,97.72,97.725,167600000.0
2009-04-30 03:48:00,97.725,97.735,97.725,97.735,8400000.0
2009-04-30 03:49:00,97.735,97.765,97.735,97.74,116900000.0
2009-04-30 03:50:00,97.74,97.74,97.73,97.74,49600000.0
2009-04-30 03:51:00,97.745,97.76,97.74,97.74,134199999.0
2009-04-30 03:52:00,97.74,97.745,97.72,97.74,97100000.0
2009-04-30 03:53:00,97.74,97.74,97.72,97.725,70100000.0
2009-04-30 03:54:00,97.72,97.755,97.72,97.73,103399999.0
2009-04-30 03:55:00,97.735,97.75,97.73,97.75,69000000.0
2009-04-30 03:56:00,97.75,97.77,97.745,97.75,68400000.0
2009-04-30 03:57:00,97.75,97.77,97.75,97.765,128400000.0
2009-04-30 03:58:00,97.765,97.765,97.745,97.75,50600000.0
2009-04-30 03:59:00,97.755,97.755,97.735,97.735,80200000.0
2009-04-30 04:00:00,97.725,97.74,97.705,97.715,250199999.0
2009-04-30 04:01:00,97.71,97.72,97.71,97.715,105200000.0
2009-04-30 04:02:00,97.715,97.725,97.705,97.715,147400000.0
2009-04-30 04:03:00,97.715,97.72,97.715,97.72,61000000.0
2009-04-30 04:04:00,97.725,97.75,97.72,97.735,63600000.0
2009-04-30 04:05:00,97.735,97.745,97.715,97.725,178999999.0
2009-04-30 04:06:00,97.725,97.73,97.715,97.72,214000000.0
2009-04-30 04:07:00,97.72,97.725,97.67,97.675,285899998.0
2009-04-30 04:08:00,97.675,97.675,97.66,97.665,309799999.0
2009-04-30 04:09:00,97.67,97.69,97.665,97.685,99600000.0
2009-04-30 04:10:00,97.68,97.68,97.665,97.67,71399999.0
2009-04-30 04:11:00,97.685,97.69,97.665,97.665,125600000.0
2009-04-30 04:12:00,97.665,97.67,97.635,97.645,155000000.0
2009-04-30 04:13:00,97.64,97.655,97.64,97.655,98100000.0
2009-04-30 04:14:00,97.65,97.67,97.645,97.65,66200000.0
2009-04-30 04:15:00,97.645,97.66,97.64,97.65,137399999.0
2009-04-30 04:16:00,97.65,97.65,97.645,97.645,29400000.0
2009-04-30 04:17:00,97.65,97.65,97.595,97.605,158900000.0
2009-04-30 04:18:00,97.605,97.615,97.59,97.61,168600000.0
2009-04-30 04:19:00,97.61,97.61,97.565,97.57,236100000.0
2009-04-30 04:20:00,97.57,97.605,97.57,97.605,396999998.0
2009-04-30 04:21:00,97.605,97.61,97.585,97.59,126400000.0
2009-04-30 04:22:00,97.585,97.595,97.57,97.575,524200000.0
2009-04-30 04:23:00,97.585,97.59,97.57,97.59,42800000.0
2009-04-30 04:24:00,97.585,97.615,97.575,97.61,62800000.0
2009-04-30 04:25:00,97.61,97.615,97.575,97.59,158800000.0
2009-04-30 04:26:00,97.59,97.6,97.59,97.6,20800000.0
2009-04-30 04:27:00,97.605,97.61,97.585,97.6,63099999.0
2009-04-30 04:28:00,97.59,97.605,97.575,97.605,244600001.0
2009-04-30 04:29:00,97.595,97.61,97.59,97.605,217500000.0
2009-04-30 04:30:00,97.605,97.61,97.6,97.61,104000000.0
2009-04-30 04:31:00,97.615,97.62,97.6,97.6,22200000.0
2009-04-30 04:32:00,97.6,97.6,97.58,97.58,184800001.0
2009-04-30 04:33:00,97.58,97.605,97.575,97.59,91000000.0
2009-04-30 04:34:00,97.6,97.605,97.59,97.59,370599996.0
2009-04-30 04:35:00,97.6,97.6,97.585,97.6,229400000.0
2009-04-30 04:36:00,97.6,97.61,97.59,97.59,103999999.0
2009-04-30 04:37:00,97.595,97.595,97.575,97.575,115000000.0
2009-04-30 04:38:00,97.57,97.57,97.56,97.565,138200000.0
2009-04-30 04:39:00,97.565,97.575,97.565,97.575,30600000.0
2009-04-30 04:40:00,97.58,97.58,97.565,97.565,123800000.0
2009-04-30 04:41:00,97.565,97.565,97.55,97.55,184100000.0
2009-04-30 04:42:00,97.55,97.56,97.545,97.56,99999999.0
2009-04-30 04:43:00,97.55,97.56,97.545,97.555,242800000.0
2009-04-30 04:44:00,97.55,97.56,97.545,97.545,107000000.0
2009-04-30 04:45:00,97.545,97.555,97.535,97.545,118100000.0
2009-04-30 04:46:00,97.55,97.555,97.54,97.54,135200000.0
2009-04-30 04:47:00,97.54,97.57,97.54,97.57,45999999.0
2009-04-30 04:48:00,97.58,97.585,97.56,97.585,226599999.0
2009-04-30 04:49:00,97.585,97.61,97.585,97.6,151400000.0
2009-04-30 04:50:00,97.595,97.6,97.59,97.59,145000000.0
2009-04-30 04:51:00,97.58,97.58,97.53,97.545,488199998.0
2009-04-30 04:52:00,97.55,97.56,97.55,97.555,18600000.0
2009-04-30 04:53:00,97.55,97.565,97.55,97.55,165000000.0
2009-04-30 04:54:00,97.55,97.565,97.55,97.56,168799997.0
2009-04-30 04:55:00,97.56,97.575,97.56,97.56,75600000.0
2009-04-30 04:56:00,97.56,97.56,97.56,97.56,4800000.0
2009-04-30 04:57:00,97.565,97.565,97.565,97.565,8000000.0
2009-04-30 04:58:00,97.56,97.56,97.56,97.56,2000000.0
2009-04-30 04:59:00,97.555,97.565,97.555,97.56,22800000.0
2009-04-30 05:00:00,97.565,97.565,97.555,97.555,26800000.0
2009-04-30 05:01:00,97.555,97.555,97.535,97.54,20800000.0
2009-04-30 05:02:00,97.545,97.545,97.53,97.54,86400000.0
2009-04-30 05:03:00,97.54,97.56,97.535,97.55,140600000.0
2009-04-30 05:04:00,97.555,97.555,97.54,97.555,33000000.0
2009-04-30 05:05:00,97.555,97.555,97.54,97.54,40400000.0
2009-04-30 05:06:00,97.535,97.545,97.535,97.535,133999999.0
2009-04-30 05:07:00,97.535,97.55,97.535,97.55,67000000.0
2009-04-30 05:08:00,97.55,97.555,97.535,97.555,95600000.0
2009-04-30 05:09:00,97.555,97.56,97.545,97.555,45400000.0
2009-04-30 05:10:00,97.56,97.565,97.54,97.54,57500000.0
2009-04-30 05:11:00,97.535,97.55,97.535,97.535,105600000.0
2009-04-30 05:12:00,97.535,97.54,97.525,97.535,104200000.0
2009-04-30 05:13:00,97.54,97.545,97.51,97.515,352599997.0
2009-04-30 05:14:00,97.515,97.515,97.5,97.5,90399999.0
2009-04-30 05:15:00,97.495,97.5,97.48,97.5,389400000.0
2009-04-30 05:16:00,97.505,97.51,97.49,97.49,80400000.0
2009-04-30 05:17:00,97.495,97.52,97.49,97.51,477499998.0
2009-04-30 05:18:00,97.51,97.51,97.5,97.5,41000000.0
2009-04-30 05:19:00,97.5,97.54,97.495,97.535,185599999.0
2009-04-30 05:20:00,97.535,97.56,97.52,97.55,285199999.0
2009-04-30 05:21:00,97.55,97.55,97.52,97.525,134600000.0
2009-04-30 05:22:00,97.52,97.52,97.505,97.51,125200000.0
2009-04-30 05:23:00,97.515,97.515,97.51,97.515,96400000.0
2009-04-30 05:24:00,97.515,97.52,97.51,97.51,134800000.0
2009-04-30 05:25:00,97.515,97.54,97.51,97.525,412399994.0
2009-04-30 05:26:00,97.525,97.55,97.525,97.55,668700000.0
2009-04-30 05:27:00,97.545,97.55,97.52,97.525,267600000.0
2009-04-30 05:28:00,97.52,97.525,97.52,97.525,101400000.0
2009-04-30 05:29:00,97.525,97.545,97.525,97.535,153800000.0
2009-04-30 05:30:00,97.535,97.555,97.535,97.55,258999997.0
2009-04-30 05:31:00,97.55,97.555,97.55,97.555,20400000.0
2009-04-30 05:32:00,97.555,97.575,97.555,97.575,99400000.0
2009-04-30 05:33:00,97.58,97.58,97.57,97.58,247399998.0
2009-04-30 05:34:00,97.58,97.58,97.56,97.57,183400000.0
2009-04-30 05:35:00,97.57,97.57,97.53,97.545,676799995.0
2009-04-30 05:36:00,97.54,97.55,97.54,97.55,100000000.0
2009-04-30 05:37:00,97.545,97.55,97.545,97.55,8000000.0
2009-04-30 05:38:00,97.555,97.56,97.55,97.55,260799995.0
2009-04-30 05:39:00,97.55,97.56,97.5,97.5,419399996.0
2009-04-30 05:40:00,97.5,97.5,97.48,97.49,466599996.0
2009-04-30 05:41:00,97.49,97.505,97.485,97.5,192199999.0
2009-04-30 05:42:00,97.5,97.51,97.5,97.51,167600001.0
2009-04-30 05:43:00,97.51,97.51,97.51,97.51,3600000.0
2009-04-30 05:44:00,97.51,97.525,97.51,97.51,104200000.0
2009-04-30 05:45:00,97.505,97.51,97.5,97.5,538800000.0
2009-04-30 05:46:00,97.5,97.52,97.5,97.51,73600000.0
2009-04-30 05:47:00,97.515,97.53,97.455,97.475,517600000.0
2009-04-30 05:48:00,97.48,97.48,97.455,97.47,445399999.0
2009-04-30 05:49:00,97.465,97.465,97.45,97.46,264200000.0
2009-04-30 05:50:00,97.455,97.455,97.42,97.43,498400001.0
2009-04-30 05:51:00,97.43,97.43,97.405,97.42,527700002.0
2009-04-30 05:52:00,97.42,97.42,97.405,97.41,250900001.0
2009-04-30 05:53:00,97.41,97.41,97.365,97.37,804599998.0
2009-04-30 05:54:00,97.37,97.385,97.36,97.375,166600000.0
2009-04-30 05:55:00,97.375,97.375,97.28,97.33,740800002.0
2009-04-30 05:56:00,97.325,97.365,97.325,97.36,203000000.0
2009-04-30 05:57:00,97.365,97.41,97.355,97.36,298100000.0
2009-04-30 05:58:00,97.36,97.39,97.355,97.385,215600004.0
2009-04-30 05:59:00,97.385,97.385,97.365,97.37,423200005.0
2009-04-30 06:00:00,97.375,97.38,97.36,97.36,505800012.0
2009-04-30 06:01:00,97.36,97.36,97.295,97.295,429000003.0
2009-04-30 06:02:00,97.3,97.31,97.27,97.27,426400001.0
2009-04-30 06:03:00,97.27,97.33,97.27,97.33,560400001.0
2009-04-30 06:04:00,97.33,97.33,97.27,97.3,618399999.0
2009-04-30 06:05:00,97.29,97.295,97.185,97.205,528599995.0
2009-04-30 06:06:00,97.215,97.23,97.16,97.17,690400002.0
2009-04-30 06:07:00,97.17,97.2,97.14,97.19,691000005.0
2009-04-30 06:08:00,97.19,97.28,97.19,97.28,670999998.0
2009-04-30 06:09:00,97.275,97.31,97.265,97.27,522300001.0
2009-04-30 06:10:00,97.26,97.26,97.22,97.23,550199999.0
2009-04-30 06:11:00,97.225,97.24,97.22,97.225,245400001.0
2009-04-30 06:12:00,97.23,97.25,97.23,97.25,43800000.0
2009-04-30 06:13:00,97.26,97.29,97.26,97.27,244400003.0
2009-04-30 06:14:00,97.265,97.27,97.23,97.23,171000000.0
2009-04-30 06:15:00,97.24,97.25,97.22,97.225,266600002.0
2009-04-30 06:16:00,97.225,97.225,97.155,97.2,832200006.0
2009-04-30 06:17:00,97.2,97.235,97.17,97.18,368300003.0
2009-04-30 06:18:00,97.18,97.215,97.18,97.2,513500005.0
2009-04-30 06:19:00,97.2,97.2,97.18,97.18,420500012.0
2009-04-30 06:20:00,97.18,97.2,97.18,97.19,636000005.0
2009-04-30 06:21:00,97.2,97.22,97.19,97.21,793000001.0
2009-04-30 06:22:00,97.21,97.235,97.185,97.2,688900007.0
2009-04-30 06:23:00,97.205,97.21,97.17,97.17,321400002.0
2009-04-30 06:24:00,97.165,97.2,97.15,97.19,887800013.0
2009-04-30 06:25:00,97.19,97.2,97.185,97.185,349600001.0
2009-04-30 06:26:00,97.19,97.2,97.17,97.17,552900004.0
2009-04-30 06:27:00,97.17,97.21,97.17,97.18,321800000.0
2009-04-30 06:28:00,97.18,97.235,97.18,97.235,428199998.0
2009-04-30 06:29:00,97.235,97.25,97.23,97.24,559199998.0
2009-04-30 06:30:00,97.265,97.31,97.265,97.27,397999999.0
2009-04-30 06:31:00,97.27,97.28,97.265,97.27,304400000.0
2009-04-30 06:32:00,97.29,97.32,97.275,97.315,571200006.0
2009-04-30 06:33:00,97.32,97.32,97.29,97.31,588600011.0
2009-04-30 06:34:00,97.31,97.315,97.25,97.26,474000010.0
2009-04-30 06:35:00,97.26,97.27,97.25,97.26,670200008.0
2009-04-30 06:36:00,97.26,97.275,97.25,97.25,408200010.0
2009-04-30 06:37:00,97.26,97.26,97.22,97.225,572800016.0
2009-04-30 06:38:00,97.225,97.26,97.225,97.26,419599999.0
2009-04-30 06:39:00,97.26,97.26,97.23,97.25,382600006.0
2009-04-30 06:40:00,97.245,97.25,97.225,97.23,515400012.0
2009-04-30 06:41:00,97.225,97.27,97.225,97.255,416000009.0
2009-04-30 06:42:00,97.26,97.26,97.23,97.24,573800013.0
2009-04-30 06:43:00,97.24,97.25,97.24,97.25,199199999.0
2009-04-30 06:44:00,97.25,97.27,97.25,97.265,379200007.0
2009-04-30 06:45:00,97.27,97.27,97.26,97.27,156300004.0
2009-04-30 06:46:00,97.27,97.33,97.27,97.32,384400003.0
2009-04-30 06:47:00,97.32,97.34,97.31,97.33,174599999.0
2009-04-30 06:48:00,97.33,97.33,97.31,97.32,165800000.0
2009-04-30 06:49:00,97.33,97.34,97.32,97.32,166000002.0
2009-04-30 06:50:00,97.32,97.33,97.32,97.32,54000000.0
2009-04-30 06:51:00,97.308,97.312,97.308,97.311,114600000.0
2009-04-30 06:52:00,97.325,97.33,97.32,97.33,114600000.0
2009-04-30 06:53:00,97.33,97.33,97.32,97.32,147600003.0
2009-04-30 06:54:00,97.33,97.35,97.32,97.35,168200000.0
2009-04-30 06:55:00,97.345,97.36,97.34,97.36,159300000.0
2009-04-30 06:56:00,97.36,97.405,97.35,97.38,240999999.0
2009-04-30 06:57:00,97.38,97.39,97.365,97.37,516400004.0
2009-04-30 06:58:00,97.37,97.38,97.37,97.37,94200000.0
2009-04-30 06:59:00,97.36,97.36,97.35,97.35,128400000.0
2009-04-30 07:00:00,97.355,97.38,97.355,97.37,153200000.0
2009-04-30 07:01:00,97.375,97.39,97.365,97.37,391700003.0
2009-04-30 07:02:00,97.37,97.37,97.34,97.34,280600000.0
2009-04-30 07:03:00,97.34,97.34,97.335,97.34,34500000.0
2009-04-30 07:04:00,97.34,97.375,97.34,97.36,501800010.0
2009-04-30 07:05:00,97.355,97.355,97.33,97.34,164600000.0
2009-04-30 07:06:00,97.345,97.345,97.315,97.33,68000000.0
2009-04-30 07:07:00,97.32,97.34,97.32,97.34,181400001.0
2009-04-30 07:08:00,97.34,97.34,97.32,97.32,279200002.0
2009-04-30 07:09:00,97.32,97.325,97.27,97.28,297199999.0
2009-04-30 07:10:00,97.28,97.3,97.27,97.28,682400012.0
2009-04-30 07:11:00,97.28,97.28,97.265,97.275,117600002.0
2009-04-30 07:12:00,97.275,97.295,97.275,97.28,40400000.0
2009-04-30 07:13:00,97.285,97.285,97.27,97.27,26000000.0
2009-04-30 07:14:00,97.27,97.29,97.265,97.28,57400000.0
2009-04-30 07:15:00,97.28,97.33,97.28,97.29,397399998.0
2009-04-30 07:16:00,97.295,97.295,97.28,97.28,219400010.0
2009-04-30 07:17:00,97.29,97.29,97.28,97.29,118600002.0
2009-04-30 07:18:00,97.295,97.31,97.29,97.29,203399998.0
2009-04-30 07:19:00,97.295,97.295,97.29,97.29,159800003.0
2009-04-30 07:20:00,97.295,97.305,97.295,97.3,317800003.0
2009-04-30 07:21:00,97.3,97.3,97.29,97.29,81300001.0
2009-04-30 07:22:00,97.295,97.3,97.28,97.29,130399999.0
2009-04-30 07:23:00,97.3,97.3,97.29,97.29,249800002.0
2009-04-30 07:24:00,97.29,97.29,97.28,97.28,157200000.0
2009-04-30 07:25:00,97.29,97.29,97.28,97.28,11400000.0
2009-04-30 07:26:00,97.28,97.28,97.26,97.26,296400011.0
2009-04-30 07:27:00,97.26,97.3,97.255,97.3,358799999.0
2009-04-30 07:28:00,97.3,97.3,97.285,97.29,203399998.0
2009-04-30 07:29:00,97.29,97.29,97.28,97.29,168800003.0
2009-04-30 07:30:00,97.285,97.285,97.265,97.265,476600007.0
2009-04-30 07:31:00,97.27,97.29,97.27,97.27,428600003.0
2009-04-30 07:32:00,97.27,97.27,97.24,97.25,324800002.0
2009-04-30 07:33:00,97.25,97.26,97.245,97.25,102400000.0
2009-04-30 07:34:00,97.25,97.27,97.235,97.27,475100005.0
2009-04-30 07:35:00,97.27,97.27,97.24,97.255,346799998.0
2009-04-30 07:36:00,97.255,97.26,97.235,97.235,328200004.0
2009-04-30 07:37:00,97.23,97.23,97.215,97.225,530599991.0
2009-04-30 07:38:00,97.22,97.22,97.2,97.2,497800002.0
2009-04-30 07:39:00,97.21,97.24,97.2,97.24,278599997.0
2009-04-30 07:40:00,97.24,97.25,97.23,97.24,274200006.0
2009-04-30 07:41:00,97.24,97.24,97.22,97.22,534000001.0
2009-04-30 07:42:00,97.22,97.23,97.22,97.22,415199994.0
2009-04-30 07:43:00,97.22,97.24,97.22,97.22,310999996.0
2009-04-30 07:44:00,97.22,97.23,97.22,97.23,379200010.0
2009-04-30 07:45:00,97.22,97.24,97.215,97.24,182200001.0
2009-04-30 07:46:00,97.23,97.23,97.21,97.215,250000003.0
2009-04-30 07:47:00,97.215,97.24,97.21,97.23,684500001.0
2009-04-30 07:48:00,97.22,97.235,97.22,97.23,183600001.0
2009-04-30 07:49:00,97.24,97.25,97.23,97.25,424000004.0
2009-04-30 07:50:00,97.25,97.27,97.24,97.25,431000005.0
2009-04-30 07:51:00,97.25,97.26,97.25,97.25,175399999.0
2009-04-30 07:52:00,97.25,97.29,97.25,97.275,455599998.0
2009-04-30 07:53:00,97.285,97.3,97.275,97.28,734200008.0
2009-04-30 07:54:00,97.28,97.3,97.275,97.3,475000000.0
2009-04-30 07:55:00,97.31,97.33,97.3,97.32,300000000.0
2009-04-30 07:56:00,97.32,97.32,97.3,97.3,178400000.0
2009-04-30 07:57:00,97.3,97.31,97.3,97.3,144600000.0
2009-04-30 07:58:00,97.305,97.35,97.305,97.34,156600000.0
2009-04-30 07:59:00,97.355,97.37,97.355,97.37,612600003.0
2009-04-30 08:00:00,97.365,97.37,97.32,97.32,544000002.0
2009-04-30 08:01:00,97.31,97.34,97.31,97.33,396799998.0
2009-04-30 08:02:00,97.33,97.355,97.33,97.34,361599998.0
2009-04-30 08:03:00,97.345,97.35,97.315,97.315,485400007.0
2009-04-30 08:04:00,97.31,97.32,97.31,97.31,558599994.0
2009-04-30 08:05:00,97.31,97.335,97.31,97.32,645800001.0
2009-04-30 08:06:00,97.32,97.33,97.3,97.3,547399995.0
2009-04-30 08:07:00,97.305,97.32,97.29,97.31,438800000.0
2009-04-30 08:08:00,97.31,97.34,97.31,97.33,558400002.0
2009-04-30 08:09:00,97.33,97.35,97.325,97.34,684599988.0
2009-04-30 08:10:00,97.34,97.34,97.31,97.315,322000001.0
2009-04-30 08:11:00,97.315,97.32,97.315,97.32,449200001.0
2009-04-30 08:12:00,97.32,97.355,97.315,97.335,314900000.0
2009-04-30 08:13:00,97.33,97.345,97.325,97.33,133999998.0
2009-04-30 08:14:00,97.33,97.345,97.33,97.34,170200003.0
2009-04-30 08:15:00,97.35,97.37,97.34,97.355,486199992.0
2009-04-30 08:16:00,97.36,97.36,97.35,97.36,314800001.0
2009-04-30 08:17:00,97.36,97.365,97.35,97.36,434699991.0
2009-04-30 08:18:00,97.36,97.37,97.36,97.37,524999992.0
2009-04-30 08:19:00,97.37,97.38,97.36,97.36,229799997.0
2009-04-30 08:20:00,97.36,97.39,97.36,97.39,568200000.0
2009-04-30 08:21:00,97.4,97.4,97.375,97.39,438399997.0
2009-04-30 08:22:00,97.38,97.395,97.37,97.38,192799999.0
2009-04-30 08:23:00,97.375,97.385,97.35,97.35,207800001.0
2009-04-30 08:24:00,97.355,97.36,97.34,97.36,551599995.0
2009-04-30 08:25:00,97.36,97.37,97.36,97.37,254800002.0
2009-04-30 08:26:00,97.37,97.375,97.365,97.37,146400000.0
2009-04-30 08:27:00,97.375,97.395,97.37,97.375,578899992.0
2009-04-30 08:28:00,97.375,97.38,97.345,97.37,698800002.0
2009-04-30 08:29:00,97.37,97.38,97.365,97.365,365400003.0
2009-04-30 08:30:00,97.365,97.37,97.335,97.34,669000009.0
2009-04-30 08:31:00,97.345,97.36,97.335,97.34,405599997.0
2009-04-30 08:32:00,97.34,97.35,97.335,97.34,528299987.0
2009-04-30 08:33:00,97.345,97.35,97.33,97.34,592199998.0
2009-04-30 08:34:00,97.34,97.34,97.32,97.325,516199993.0
2009-04-30 08:35:00,97.33,97.33,97.305,97.31,315700004.0
2009-04-30 08:36:00,97.31,97.33,97.31,97.325,340599998.0
2009-04-30 08:37:00,97.335,97.34,97.33,97.335,315199999.0
2009-04-30 08:38:00,97.335,97.34,97.31,97.32,584799997.0
2009-04-30 08:39:00,97.32,97.34,97.32,97.34,329000000.0
2009-04-30 08:40:00,97.34,97.35,97.34,97.35,353000000.0
2009-04-30 08:41:00,97.345,97.38,97.34,97.375,348800000.0
2009-04-30 08:42:00,97.375,97.38,97.37,97.375,112400000.0
2009-04-30 08:43:00,97.37,97.38,97.34,97.345,790399991.0
2009-04-30 08:44:00,97.345,97.36,97.33,97.34,1021099985.0
2009-04-30 08:45:00,97.35,97.355,97.32,97.32,519400000.0
2009-04-30 08:46:00,97.315,97.34,97.31,97.33,584800005.0
2009-04-30 08:47:00,97.33,97.36,97.33,97.36,376000000.0
2009-04-30 08:48:00,97.36,97.4,97.36,97.4,1136499993.0
2009-04-30 08:49:00,97.4,97.4,97.36,97.39,767200002.0
2009-04-30 08:50:00,97.39,97.415,97.39,97.4,1265799993.0
2009-04-30 08:51:00,97.415,97.5,97.39,97.5,1237899989.0
2009-04-30 08:52:00,97.49,97.51,97.455,97.47,1654399975.0
2009-04-30 08:53:00,97.465,97.505,97.465,97.475,1056899994.0
2009-04-30 08:54:00,97.475,97.48,97.45,97.45,516200001.0
2009-04-30 08:55:00,97.45,97.455,97.425,97.44,711599995.0
2009-04-30 08:56:00,97.44,97.46,97.41,97.445,1307599989.0
2009-04-30 08:57:00,97.45,97.47,97.44,97.46,1011399994.0
2009-04-30 08:58:00,97.46,97.47,97.44,97.44,590799999.0
2009-04-30 08:59:00,97.44,97.49,97.43,97.49,852599991.0
2009-04-30 09:00:00,97.49,97.52,97.475,97.5,855999996.0
2009-04-30 09:01:00,97.5,97.54,97.5,97.53,1107799993.0
2009-04-30 09:02:00,97.53,97.54,97.505,97.51,1194199992.0
2009-04-30 09:03:00,97.51,97.555,97.51,97.555,1007400004.0
2009-04-30 09:04:00,97.56,97.57,97.545,97.56,474799997.0
2009-04-30 09:05:00,97.55,97.59,97.54,97.58,1020199997.0
2009-04-30 09:06:00,97.59,97.6,97.58,97.6,474799995.0
2009-04-30 09:07:00,97.6,97.605,97.59,97.59,389399997.0
2009-04-30 09:08:00,97.59,97.6,97.58,97.59,610200008.0
2009-04-30 09:09:00,97.59,97.61,97.59,97.59,381599993.0
2009-04-30 09:10:00,97.59,97.65,97.59,97.63,482700000.0
2009-04-30 09:11:00,97.63,97.65,97.615,97.64,843700000.0
2009-04-30 09:12:00,97.64,97.66,97.635,97.66,755599992.0
2009-04-30 09:13:00,97.66,97.725,97.66,97.7,686299998.0
2009-04-30 09:14:00,97.7,97.73,97.69,97.71,1209099995.0
2009-04-30 09:15:00,97.71,97.72,97.685,97.69,861300008.0
2009-04-30 09:16:00,97.685,97.7,97.66,97.68,644800006.0
2009-04-30 09:17:00,97.68,97.71,97.665,97.69,780399997.0
2009-04-30 09:18:00,97.69,97.71,97.68,97.7,1012600007.0
2009-04-30 09:19:00,97.7,97.7,97.65,97.65,441199997.0
2009-04-30 09:20:00,97.65,97.655,97.635,97.655,553799999.0
2009-04-30 09:21:00,97.66,97.675,97.65,97.66,777200004.0
2009-04-30 09:22:00,97.66,97.66,97.615,97.63,768400000.0
2009-04-30 09:23:00,97.63,97.64,97.615,97.64,220799998.0
2009-04-30 09:24:00,97.64,97.65,97.63,97.645,516799994.0
2009-04-30 09:25:00,97.64,97.66,97.64,97.64,270800001.0
2009-04-30 09:26:00,97.64,97.65,97.63,97.64,315799997.0
2009-04-30 09:27:00,97.64,97.665,97.64,97.655,764199998.0
2009-04-30 09:28:00,97.655,97.66,97.64,97.65,678800000.0
2009-04-30 09:29:00,97.65,97.65,97.64,97.64,196400000.0
2009-04-30 09:30:00,97.64,97.65,97.63,97.63,460799996.0
2009-04-30 09:31:00,97.62,97.65,97.62,97.645,435799999.0
2009-04-30 09:32:00,97.64,97.65,97.62,97.62,744999997.0
2009-04-30 09:33:00,97.62,97.63,97.61,97.62,665399984.0
2009-04-30 09:34:00,97.62,97.63,97.61,97.63,1101199969.0
2009-04-30 09:35:00,97.63,97.655,97.61,97.64,1227099990.0
2009-04-30 09:36:00,97.64,97.66,97.635,97.645,699599989.0
2009-04-30 09:37:00,97.645,97.65,97.61,97.61,962400003.0
2009-04-30 09:38:00,97.61,97.62,97.6,97.6,542199996.0
2009-04-30 09:39:00,97.6,97.62,97.6,97.62,725399989.0
2009-04-30 09:40:00,97.62,97.62,97.59,97.59,769000000.0
2009-04-30 09:41:00,97.59,97.6,97.54,97.55,560300004.0
2009-04-30 09:42:00,97.555,97.56,97.52,97.52,533600003.0
2009-04-30 09:43:00,97.525,97.595,97.525,97.55,734599990.0
2009-04-30 09:44:00,97.55,97.56,97.545,97.55,205500000.0
2009-04-30 09:45:00,97.55,97.565,97.54,97.56,297000000.0
2009-04-30 09:46:00,97.56,97.58,97.555,97.57,770600007.0
2009-04-30 09:47:00,97.57,97.6,97.57,97.59,446800004.0
2009-04-30 09:48:00,97.585,97.59,97.57,97.59,319999997.0
2009-04-30 09:49:00,97.59,97.61,97.59,97.59,443399995.0
2009-04-30 09:50:00,97.59,97.61,97.59,97.6,810999992.0
2009-04-30 09:51:00,97.6,97.65,97.6,97.64,849199998.0
2009-04-30 09:52:00,97.64,97.695,97.64,97.665,1013399993.0
2009-04-30 09:53:00,97.66,97.69,97.66,97.67,237399998.0
2009-04-30 09:54:00,97.675,97.71,97.675,97.68,1090000000.0
2009-04-30 09:55:00,97.68,97.69,97.64,97.64,781199999.0
2009-04-30 09:56:00,97.64,97.645,97.61,97.62,639399991.0
2009-04-30 09:57:00,97.62,97.635,97.61,97.615,726299992.0
2009-04-30 09:58:00,97.61,97.65,97.61,97.64,742599993.0
2009-04-30 09:59:00,97.64,97.695,97.63,97.695,502200000.0
2009-04-30 10:00:00,97.7,97.7,97.68,97.68,582199997.0
2009-04-30 10:01:00,97.68,97.71,97.655,97.71,1310199980.0
2009-04-30 10:02:00,97.71,97.73,97.695,97.73,869099995.0
2009-04-30 10:03:00,97.73,97.73,97.71,97.72,397000000.0
2009-04-30 10:04:00,97.72,97.73,97.715,97.715,206600000.0
2009-04-30 10:05:00,97.715,97.72,97.705,97.71,408799992.0
2009-04-30 10:06:00,97.705,97.73,97.7,97.715,477199996.0
2009-04-30 10:07:00,97.71,97.72,97.705,97.71,479800003.0
2009-04-30 10:08:00,97.71,97.71,97.68,97.68,890399991.0
2009-04-30 10:09:00,97.68,97.68,97.665,97.67,427200000.0
2009-04-30 10:10:00,97.65,97.65,97.625,97.625,430800002.0
2009-04-30 10:11:00,97.63,97.63,97.59,97.59,1017600008.0
2009-04-30 10:12:00,97.59,97.59,97.565,97.565,566400001.0
2009-04-30 10:13:00,97.565,97.565,97.51,97.54,857400008.0
2009-04-30 10:14:00,97.54,97.545,97.515,97.54,320399999.0
2009-04-30 10:15:00,97.53,97.57,97.525,97.57,700999999.0
2009-04-30 10:16:00,97.56,97.58,97.555,97.58,284599999.0
2009-04-30 10:17:00,97.58,97.58,97.575,97.58,349200012.0
2009-04-30 10:18:00,97.58,97.62,97.58,97.59,616600001.0
2009-04-30 10:19:00,97.595,97.6,97.58,97.58,431799993.0
2009-04-30 10:20:00,97.58,97.605,97.58,97.6,482800002.0
2009-04-30 10:21:00,97.6,97.655,97.585,97.585,735199995.0
2009-04-30 10:22:00,97.585,97.595,97.565,97.565,519999998.0
2009-04-30 10:23:00,97.57,97.6,97.57,97.6,474599994.0
2009-04-30 10:24:00,97.605,97.61,97.6,97.61,379599999.0
2009-04-30 10:25:00,97.61,97.63,97.605,97.63,248599996.0
2009-04-30 10:26:00,97.63,97.63,97.59,97.625,523000001.0
2009-04-30 10:27:00,97.625,97.635,97.605,97.61,183200001.0
2009-04-30 10:28:00,97.61,97.64,97.61,97.64,689200000.0
2009-04-30 10:29:00,97.64,97.65,97.635,97.65,324100000.0
2009-04-30 10:30:00,97.65,97.71,97.64,97.675,675099997.0
2009-04-30 10:31:00,97.66,97.72,97.66,97.72,668599999.0
2009-04-30 10:32:00,97.715,97.74,97.71,97.71,617199997.0
2009-04-30 10:33:00,97.715,97.72,97.71,97.72,739399991.0
2009-04-30 10:34:00,97.71,97.71,97.67,97.67,595399994.0
2009-04-30 10:35:00,97.67,97.69,97.67,97.675,425800001.0
2009-04-30 10:36:00,97.675,97.72,97.675,97.71,373399998.0
2009-04-30 10:37:00,97.7,97.71,97.7,97.71,75000000.0
2009-04-30 10:38:00,97.71,97.73,97.71,97.72,218399996.0
2009-04-30 10:39:00,97.72,97.73,97.7,97.7,350799997.0
2009-04-30 10:40:00,97.7,97.71,97.69,97.69,342599993.0
2009-04-30 10:41:00,97.69,97.72,97.69,97.71,397199998.0
2009-04-30 10:42:00,97.71,97.73,97.71,97.725,136400000.0
2009-04-30 10:43:00,97.72,97.72,97.71,97.72,66799998.0
2009-04-30 10:44:00,97.71,97.72,97.695,97.72,330000000.0
2009-04-30 10:45:00,97.72,97.77,97.72,97.76,503399998.0
2009-04-30 10:46:00,97.76,97.77,97.75,97.76,57800000.0
2009-04-30 10:47:00,97.755,97.775,97.75,97.76,355999997.0
2009-04-30 10:48:00,97.76,97.76,97.73,97.745,746799998.0
2009-04-30 10:49:00,97.745,97.765,97.745,97.745,710199995.0
2009-04-30 10:50:00,97.75,97.755,97.695,97.715,1042999990.0
2009-04-30 10:51:00,97.72,97.72,97.7,97.7,857799991.0
2009-04-30 10:52:00,97.7,97.72,97.7,97.71,795999994.0
2009-04-30 10:53:00,97.715,97.735,97.71,97.735,475800000.0
2009-04-30 10:54:00,97.735,97.755,97.67,97.73,1184199990.0
2009-04-30 10:55:00,97.73,97.76,97.73,97.75,962099991.0
2009-04-30 10:56:00,97.738,97.747,97.731,97.74,270599999.0
2009-04-30 10:57:00,97.76,97.775,97.755,97.76,270599999.0
2009-04-30 10:58:00,97.76,97.76,97.735,97.745,1086199986.0
2009-04-30 10:59:00,97.745,97.765,97.735,97.74,691000001.0
2009-04-30 11:00:00,97.74,97.75,97.71,97.72,879799991.0
2009-04-30 11:01:00,97.72,97.73,97.715,97.72,940599991.0
2009-04-30 11:02:00,97.715,97.725,97.66,97.66,795499987.0
2009-04-30 11:03:00,97.665,97.675,97.635,97.64,1257999994.0
2009-04-30 11:04:00,97.645,97.65,97.59,97.59,1049799991.0
2009-04-30 11:05:00,97.59,97.6,97.57,97.57,414999993.0
2009-04-30 11:06:00,97.57,97.68,97.57,97.655,1200399994.0
2009-04-30 11:07:00,97.655,97.67,97.64,97.65,1296599980.0
2009-04-30 11:08:00,97.65,97.65,97.605,97.61,877999994.0
2009-04-30 11:09:00,97.615,97.67,97.615,97.665,974799986.0
2009-04-30 11:10:00,97.665,97.68,97.65,97.675,843599998.0
2009-04-30 11:11:00,97.675,97.7,97.675,97.685,538400000.0
2009-04-30 11:12:00,97.685,97.7,97.67,97.695,752099999.0
2009-04-30 11:13:00,97.69,97.705,97.675,97.7,965199987.0
2009-04-30 11:14:00,97.705,97.725,97.69,97.7,642199988.0
2009-04-30 11:15:00,97.7,97.7,97.685,97.695,621999994.0
2009-04-30 11:16:00,97.695,97.735,97.69,97.73,935999996.0
2009-04-30 11:17:00,97.725,97.735,97.71,97.71,342400000.0
2009-04-30 11:18:00,97.71,97.715,97.67,97.67,772500000.0
2009-04-30 11:19:00,97.665,97.67,97.65,97.66,629200001.0
2009-04-30 11:20:00,97.66,97.705,97.65,97.7,783399993.0
2009-04-30 11:21:00,97.7,97.705,97.695,97.705,498799995.0
2009-04-30 11:22:00,97.705,97.74,97.7,97.72,827999996.0
2009-04-30 11:23:00,97.72,97.725,97.71,97.725,994599988.0
2009-04-30 11:24:00,97.725,97.76,97.72,97.75,1165600003.0
2009-04-30 11:25:00,97.75,97.755,97.735,97.74,807199999.0
2009-04-30 11:26:00,97.735,97.75,97.735,97.74,306799994.0
2009-04-30 11:27:00,97.74,97.745,97.73,97.74,432999999.0
2009-04-30 11:28:00,97.74,97.74,97.73,97.73,499000008.0
2009-04-30 11:29:00,97.735,97.76,97.73,97.76,856400011.0
2009-04-30 11:30:00,97.76,97.77,97.75,97.76,723999999.0
2009-04-30 11:31:00,97.76,97.77,97.76,97.77,133000000.0
2009-04-30 11:32:00,97.77,97.775,97.75,97.75,878399991.0
2009-04-30 11:33:00,97.75,97.79,97.75,97.77,745399997.0
2009-04-30 11:34:00,97.765,97.78,97.72,97.72,769200000.0
2009-04-30 11:35:00,97.725,97.75,97.71,97.75,603000000.0
2009-04-30 11:36:00,97.75,97.77,97.73,97.76,646000000.0
2009-04-30 11:37:00,97.76,97.79,97.76,97.77,730999997.0
2009-04-30 11:38:00,97.77,97.785,97.77,97.78,547100000.0
2009-04-30 11:39:00,97.785,97.8,97.775,97.79,518199989.0
2009-04-30 11:40:00,97.795,97.8,97.79,97.795,361599999.0
2009-04-30 11:41:00,97.795,97.81,97.785,97.785,1000099997.0
2009-04-30 11:42:00,97.785,97.795,97.78,97.78,479799997.0
2009-04-30 11:43:00,97.78,97.785,97.78,97.78,334799998.0
2009-04-30 11:44:00,97.78,97.785,97.76,97.78,442800000.0
2009-04-30 11:45:00,97.78,97.78,97.77,97.77,247799998.0
2009-04-30 11:46:00,97.77,97.77,97.75,97.75,168200001.0
2009-04-30 11:47:00,97.75,97.76,97.75,97.755,271699999.0
2009-04-30 11:48:00,97.755,97.765,97.755,97.755,202599999.0
2009-04-30 11:49:00,97.76,97.78,97.76,97.78,428200000.0
2009-04-30 11:50:00,97.775,97.83,97.775,97.83,792199994.0
2009-04-30 11:51:00,97.83,97.88,97.81,97.875,1024000001.0
2009-04-30 11:52:00,97.88,97.92,97.87,97.91,1047100007.0
2009-04-30 11:53:00,97.91,97.93,97.9,97.925,1264799994.0
2009-04-30 11:54:00,97.925,98.005,97.925,97.985,1494600001.0
2009-04-30 11:55:00,97.985,97.985,97.935,97.97,870200000.0
2009-04-30 11:56:00,97.965,97.965,97.94,97.95,691799999.0
2009-04-30 11:57:00,97.95,97.955,97.935,97.95,670399998.0
2009-04-30 11:58:00,97.95,97.955,97.93,97.95,823600001.0
2009-04-30 11:59:00,97.95,97.97,97.945,97.95,1052000003.0
2009-04-30 12:00:00,97.95,97.96,97.94,97.945,445000001.0
2009-04-30 12:01:00,97.945,98.02,97.945,97.985,975399997.0
2009-04-30 12:02:00,97.98,98.08,97.98,98.075,1011599995.0
2009-04-30 12:03:00,98.06,98.08,98.06,98.075,922800002.0
2009-04-30 12:04:00,98.09,98.125,98.085,98.115,674099999.0
2009-04-30 12:05:00,98.105,98.13,98.09,98.13,945799997.0
2009-04-30 12:06:00,98.12,98.18,98.11,98.17,564399998.0
2009-04-30 12:07:00,98.17,98.18,98.16,98.17,655899996.0
2009-04-30 12:08:00,98.17,98.185,98.155,98.17,845499996.0
2009-04-30 12:09:00,98.17,98.185,98.15,98.15,905800006.0
2009-04-30 12:10:00,98.15,98.185,98.15,98.17,900799996.0
2009-04-30 12:11:00,98.175,98.19,98.17,98.18,310600001.0
2009-04-30 12:12:00,98.18,98.21,98.18,98.205,564000002.0
2009-04-30 12:13:00,98.205,98.245,98.205,98.245,646200006.0
2009-04-30 12:14:00,98.24,98.27,98.19,98.205,1270899994.0
2009-04-30 12:15:00,98.205,98.22,98.17,98.22,1238400000.0
2009-04-30 12:16:00,98.22,98.26,98.22,98.26,695800000.0
2009-04-30 12:17:00,98.26,98.265,98.225,98.23,910000006.0
2009-04-30 12:18:00,98.23,98.23,98.205,98.205,529400000.0
2009-04-30 12:19:00,98.205,98.23,98.2,98.23,526000004.0
2009-04-30 12:20:00,98.23,98.23,98.18,98.18,447800003.0
2009-04-30 12:21:00,98.19,98.19,98.17,98.17,628199996.0
2009-04-30 12:22:00,98.17,98.17,98.14,98.15,298200000.0
2009-04-30 12:23:00,98.155,98.17,98.12,98.125,638200004.0
2009-04-30 12:24:00,98.12,98.13,98.09,98.1,568799996.0
2009-04-30 12:25:00,98.1,98.13,98.09,98.13,927800002.0
2009-04-30 12:26:00,98.13,98.14,98.13,98.135,1512200000.0
2009-04-30 12:27:00,98.14,98.16,98.14,98.155,1162599997.0
2009-04-30 12:28:00,98.15,98.16,98.13,98.16,794600001.0
2009-04-30 12:29:00,98.15,98.16,98.14,98.16,832800001.0
2009-04-30 12:30:00,98.16,98.165,98.135,98.14,464600000.0
2009-04-30 12:31:00,98.14,98.15,98.11,98.11,919400001.0
2009-04-30 12:32:00,98.12,98.13,98.115,98.12,301800000.0
2009-04-30 12:33:00,98.055,98.1,98.055,98.08,741200011.0
2009-04-30 12:34:00,98.075,98.075,98.06,98.075,700400012.0
2009-04-30 12:35:00,98.075,98.08,98.04,98.05,888500018.0
2009-04-30 12:36:00,98.045,98.045,98.03,98.04,492800000.0
2009-04-30 12:37:00,98.05,98.06,98.035,98.06,434600001.0
2009-04-30 12:38:00,98.065,98.08,98.055,98.08,429399998.0
2009-04-30 12:39:00,98.07,98.08,98.065,98.075,428400003.0
2009-04-30 12:40:00,98.075,98.095,98.07,98.09,401600002.0
2009-04-30 12:41:00,98.095,98.13,98.09,98.11,598800003.0
2009-04-30 12:42:00,98.11,98.17,98.11,98.17,644400013.0
2009-04-30 12:43:00,98.16,98.16,98.125,98.13,1284000010.0
2009-04-30 12:44:00,98.13,98.155,98.13,98.155,304200003.0
2009-04-30 12:45:00,98.15,98.155,98.11,98.11,591000005.0
2009-04-30 12:46:00,98.115,98.12,98.105,98.105,613200011.0
2009-04-30 12:47:00,98.14,98.15,98.12,98.12,462400004.0
2009-04-30 12:48:00,98.12,98.13,98.12,98.12,599999990.0
2009-04-30 12:49:00,98.12,98.12,98.1,98.1,474200002.0
2009-04-30 12:50:00,98.1,98.11,98.05,98.05,424200000.0
2009-04-30 12:51:00,98.06,98.09,98.025,98.06,764099999.0
2009-04-30 12:52:00,98.06,98.07,98.04,98.07,320199998.0
2009-04-30 12:53:00,98.065,98.12,98.06,98.11,444000004.0
2009-04-30 12:54:00,98.11,98.12,98.07,98.115,749099998.0
2009-04-30 12:55:00,98.115,98.15,98.115,98.14,720599993.0
2009-04-30 12:56:00,98.14,98.2,98.14,98.195,576100003.0
2009-04-30 12:57:00,98.2,98.24,98.2,98.22,837600004.0
2009-04-30 12:58:00,98.22,98.22,98.2,98.205,899000013.0
2009-04-30 12:59:00,98.205,98.205,98.14,98.14,1570300020.0
2009-04-30 13:00:00,98.14,98.155,98.12,98.13,654599999.0
2009-04-30 13:01:00,98.13,98.17,98.13,98.16,413400005.0
2009-04-30 13:02:00,98.16,98.17,98.135,98.15,430599996.0
2009-04-30 13:03:00,98.14,98.155,98.13,98.145,708999998.0
2009-04-30 13:04:00,98.145,98.165,98.105,98.11,426999998.0
2009-04-30 13:05:00,98.115,98.115,98.085,98.09,263099999.0
2009-04-30 13:06:00,98.09,98.135,98.09,98.13,558400001.0
2009-04-30 13:07:00,98.13,98.16,98.13,98.15,1071799998.0
2009-04-30 13:08:00,98.16,98.16,98.12,98.12,478000006.0
2009-04-30 13:09:00,98.12,98.125,98.12,98.12,138599995.0
2009-04-30 13:10:00,98.12,98.15,98.105,98.13,1101800001.0
2009-04-30 13:11:00,98.14,98.21,98.13,98.21,745000002.0
2009-04-30 13:12:00,98.21,98.21,98.18,98.19,650600008.0
2009-04-30 13:13:00,98.19,98.195,98.145,98.145,742000001.0
2009-04-30 13:14:00,98.145,98.185,98.14,98.185,413200001.0
2009-04-30 13:15:00,98.185,98.21,98.185,98.2,270400003.0
2009-04-30 13:16:00,98.205,98.225,98.2,98.225,525000010.0
2009-04-30 13:17:00,98.225,98.23,98.205,98.21,395300008.0
2009-04-30 13:18:00,98.215,98.22,98.18,98.18,1115500002.0
2009-04-30 13:19:00,98.18,98.23,98.175,98.21,631400002.0
2009-04-30 13:20:00,98.21,98.23,98.21,98.23,550200004.0
2009-04-30 13:21:00,98.23,98.275,98.23,98.275,577900003.0
2009-04-30 13:22:00,98.28,98.285,98.26,98.27,375100005.0
2009-04-30 13:23:00,98.27,98.27,98.22,98.23,285800002.0
2009-04-30 13:24:00,98.23,98.24,98.23,98.24,140000000.0
2009-04-30 13:25:00,98.25,98.265,98.25,98.265,460999988.0
2009-04-30 13:26:00,98.26,98.26,98.225,98.23,909400006.0
2009-04-30 13:27:00,98.24,98.25,98.23,98.24,793600002.0
2009-04-30 13:28:00,98.24,98.265,98.23,98.24,609900001.0
2009-04-30 13:29:00,98.24,98.25,98.225,98.23,569000020.0
2009-04-30 13:30:00,98.23,98.24,98.225,98.23,317600001.0
2009-04-30 13:31:00,98.24,98.25,98.23,98.24,264000000.0
2009-04-30 13:32:00,98.235,98.235,98.205,98.205,621200003.0
2009-04-30 13:33:00,98.21,98.21,98.19,98.21,436199997.0
2009-04-30 13:34:00,98.21,98.25,98.2,98.225,553600002.0
2009-04-30 13:35:00,98.225,98.24,98.22,98.23,332799999.0
2009-04-30 13:36:00,98.23,98.25,98.23,98.23,329600003.0
2009-04-30 13:37:00,98.225,98.255,98.225,98.225,286000001.0
2009-04-30 13:38:00,98.225,98.225,98.205,98.215,182400000.0
2009-04-30 13:39:00,98.215,98.24,98.215,98.235,285200004.0
2009-04-30 13:40:00,98.235,98.235,98.22,98.235,189400003.0
2009-04-30 13:41:00,98.235,98.24,98.22,98.23,461399998.0
2009-04-30 13:42:00,98.23,98.255,98.23,98.25,382000002.0
2009-04-30 13:43:00,98.245,98.28,98.245,98.265,349400000.0
2009-04-30 13:44:00,98.27,98.29,98.26,98.285,402600002.0
2009-04-30 13:45:00,98.28,98.315,98.28,98.3,906799999.0
2009-04-30 13:46:00,98.3,98.3,98.29,98.3,156799998.0
2009-04-30 13:47:00,98.3,98.34,98.3,98.32,519999999.0
2009-04-30 13:48:00,98.32,98.35,98.32,98.34,151400000.0
2009-04-30 13:49:00,98.34,98.34,98.33,98.33,453600005.0
2009-04-30 13:50:00,98.33,98.33,98.3,98.3,464700012.0
2009-04-30 13:51:00,98.3,98.3,98.27,98.3,1134599998.0
2009-04-30 13:52:00,98.3,98.3,98.29,98.3,214800001.0
2009-04-30 13:53:00,98.3,98.3,98.27,98.27,632200010.0
2009-04-30 13:54:00,98.27,98.275,98.265,98.27,366900010.0
2009-04-30 13:55:00,98.27,98.28,98.265,98.27,309100005.0
2009-04-30 13:56:00,98.27,98.27,98.26,98.26,264400005.0
2009-04-30 13:57:00,98.26,98.27,98.26,98.27,316000007.0
2009-04-30 13:58:00,98.27,98.27,98.22,98.235,578600004.0
2009-04-30 13:59:00,98.235,98.24,98.22,98.23,244599998.0
2009-04-30 14:00:00,98.23,98.23,98.16,98.16,245500000.0
2009-04-30 14:01:00,98.16,98.16,98.13,98.13,843600000.0
2009-04-30 14:02:00,98.13,98.14,98.09,98.1,576000004.0
2009-04-30 14:03:00,98.11,98.13,98.07,98.07,881000006.0
2009-04-30 14:04:00,98.06,98.08,98.04,98.075,971799992.0
2009-04-30 14:05:00,98.075,98.11,98.075,98.1,763500000.0
2009-04-30 14:06:00,98.1,98.12,98.09,98.1,712900009.0
2009-04-30 14:07:00,98.1,98.135,98.1,98.12,506800000.0
2009-04-30 14:08:00,98.125,98.13,98.12,98.12,187400000.0
2009-04-30 14:09:00,98.12,98.13,98.12,98.12,133400000.0
2009-04-30 14:10:00,98.12,98.125,98.1,98.11,548599999.0
2009-04-30 14:11:00,98.11,98.13,98.1,98.13,690000001.0
2009-04-30 14:12:00,98.125,98.13,98.115,98.125,286600002.0
2009-04-30 14:13:00,98.125,98.14,98.105,98.105,1012000005.0
2009-04-30 14:14:00,98.115,98.17,98.105,98.17,540999997.0
2009-04-30 14:15:00,98.165,98.18,98.155,98.175,489400000.0
2009-04-30 14:16:00,98.175,98.18,98.17,98.18,517800003.0
2009-04-30 14:17:00,98.18,98.19,98.16,98.16,401000003.0
2009-04-30 14:18:00,98.16,98.18,98.16,98.17,356199999.0
2009-04-30 14:19:00,98.17,98.17,98.15,98.15,338800007.0
2009-04-30 14:20:00,98.15,98.15,98.11,98.115,447200002.0
2009-04-30 14:21:00,98.11,98.13,98.11,98.12,386000004.0
2009-04-30 14:22:00,98.12,98.135,98.115,98.125,277399999.0
2009-04-30 14:23:00,98.135,98.14,98.125,98.135,277800001.0
2009-04-30 14:24:00,98.135,98.135,98.12,98.13,312200002.0
2009-04-30 14:25:00,98.125,98.13,98.12,98.125,117200000.0
2009-04-30 14:26:00,98.13,98.13,98.12,98.125,81800001.0
2009-04-30 14:27:00,98.125,98.17,98.125,98.17,270999999.0
2009-04-30 14:28:00,98.165,98.175,98.16,98.175,109800000.0
2009-04-30 14:29:00,98.17,98.18,98.125,98.13,530399998.0
2009-04-30 14:30:00,98.125,98.17,98.12,98.135,496800001.0
2009-04-30 14:31:00,98.135,98.145,98.12,98.135,331499999.0
2009-04-30 14:32:00,98.135,98.21,98.125,98.195,467000002.0
2009-04-30 14:33:00,98.185,98.25,98.185,98.225,304600000.0
2009-04-30 14:34:00,98.225,98.225,98.15,98.185,358200002.0
2009-04-30 14:35:00,98.18,98.225,98.18,98.215,728000001.0
2009-04-30 14:36:00,98.225,98.25,98.215,98.235,296199998.0
2009-04-30 14:37:00,98.24,98.245,98.14,98.145,454200000.0
2009-04-30 14:38:00,98.135,98.135,98.09,98.105,584300002.0
2009-04-30 14:39:00,98.1,98.145,98.085,98.145,480000001.0
2009-04-30 14:40:00,98.145,98.22,98.145,98.195,411400000.0
2009-04-30 14:41:00,98.195,98.225,98.195,98.215,246500000.0
2009-04-30 14:42:00,98.22,98.225,98.185,98.205,330599998.0
2009-04-30 14:43:00,98.21,98.27,98.205,98.27,527800000.0
2009-04-30 14:44:00,98.255,98.3,98.255,98.275,651100001.0
2009-04-30 14:45:00,98.275,98.295,98.26,98.265,514099998.0
2009-04-30 14:46:00,98.265,98.265,98.225,98.26,408599999.0
2009-04-30 14:47:00,98.26,98.28,98.245,98.255,409900000.0
2009-04-30 14:48:00,98.255,98.27,98.245,98.265,364799998.0
2009-04-30 14:49:00,98.275,98.3,98.275,98.275,174600000.0
2009-04-30 14:50:00,98.275,98.29,98.27,98.29,621700007.0
2009-04-30 14:51:00,98.29,98.3,98.275,98.29,623200003.0
2009-04-30 14:52:00,98.29,98.345,98.29,98.345,200200000.0
2009-04-30 14:53:00,98.345,98.47,98.335,98.435,424400000.0
2009-04-30 14:54:00,98.44,98.535,98.41,98.47,765799999.0
2009-04-30 14:55:00,98.465,98.475,98.415,98.445,718400000.0
2009-04-30 14:56:00,98.44,98.45,98.41,98.42,852000000.0
2009-04-30 14:57:00,98.425,98.47,98.42,98.45,406700000.0
2009-04-30 14:58:00,98.445,98.45,98.42,98.45,323800000.0
2009-04-30 14:59:00,98.445,98.45,98.4,98.42,794000007.0
2009-04-30 15:00:00,98.42,98.465,98.42,98.45,168000000.0
2009-04-30 15:01:00,98.445,98.46,98.445,98.46,93000000.0
2009-04-30 15:02:00,98.46,98.46,98.405,98.42,425800003.0
2009-04-30 15:03:00,98.425,98.425,98.39,98.4,656700002.0
2009-04-30 15:04:00,98.4,98.405,98.39,98.4,579199995.0
2009-04-30 15:05:00,98.4,98.45,98.395,98.43,560000001.0
2009-04-30 15:06:00,98.43,98.43,98.415,98.43,793600000.0
2009-04-30 15:07:00,98.435,98.46,98.42,98.42,301200000.0
2009-04-30 15:08:00,98.43,98.46,98.415,98.415,874499996.0
2009-04-30 15:09:00,98.415,98.445,98.405,98.405,499600000.0
2009-04-30 15:10:00,98.405,98.46,98.405,98.41,319100000.0
2009-04-30 15:11:00,98.405,98.415,98.32,98.33,526399998.0
2009-04-30 15:12:00,98.32,98.325,98.295,98.31,568800000.0
2009-04-30 15:13:00,98.325,98.38,98.315,98.37,434600000.0
2009-04-30 15:14:00,98.37,98.405,98.365,98.38,397599999.0
2009-04-30 15:15:00,98.38,98.39,98.34,98.39,290899999.0
2009-04-30 15:16:00,98.39,98.39,98.315,98.315,563400000.0
2009-04-30 15:17:00,98.315,98.37,98.31,98.36,550400001.0
2009-04-30 15:18:00,98.36,98.36,98.33,98.34,900400002.0
2009-04-30 15:19:00,98.34,98.35,98.335,98.345,466200008.0
2009-04-30 15:20:00,98.345,98.355,98.34,98.35,581199995.0
2009-04-30 15:21:00,98.35,98.385,98.35,98.375,209400000.0
2009-04-30 15:22:00,98.38,98.4,98.38,98.39,255100000.0
2009-04-30 15:23:00,98.39,98.45,98.39,98.44,490200000.0
2009-04-30 15:24:00,98.44,98.46,98.43,98.43,453499999.0
2009-04-30 15:25:00,98.43,98.44,98.4,98.41,221199999.0
2009-04-30 15:26:00,98.41,98.415,98.4,98.41,325400004.0
2009-04-30 15:27:00,98.41,98.42,98.41,98.41,540199998.0
2009-04-30 15:28:00,98.41,98.42,98.41,98.41,381600002.0
2009-04-30 15:29:00,98.42,98.43,98.405,98.42,303800001.0
2009-04-30 15:30:00,98.43,98.435,98.41,98.41,327200000.0
2009-04-30 15:31:00,98.41,98.42,98.36,98.365,211000000.0
2009-04-30 15:32:00,98.36,98.37,98.34,98.36,431100000.0
2009-04-30 15:33:00,98.37,98.38,98.355,98.36,342200000.0
2009-04-30 15:34:00,98.35,98.375,98.325,98.325,331199999.0
2009-04-30 15:35:00,98.325,98.38,98.325,98.38,498400001.0
2009-04-30 15:36:00,98.38,98.39,98.345,98.35,680200000.0
2009-04-30 15:37:00,98.35,98.37,98.34,98.37,349700000.0
2009-04-30 15:38:00,98.37,98.385,98.35,98.375,723800001.0
2009-04-30 15:39:00,98.375,98.42,98.375,98.41,630000000.0
2009-04-30 15:40:00,98.415,98.435,98.395,98.4,620899999.0
2009-04-30 15:41:00,98.4,98.41,98.39,98.4,347000001.0
2009-04-30 15:42:00,98.41,98.47,98.4,98.465,466800000.0
2009-04-30 15:43:00,98.47,98.48,98.445,98.45,446600000.0
2009-04-30 15:44:00,98.45,98.45,98.42,98.43,260500000.0
2009-04-30 15:45:00,98.425,98.44,98.4,98.41,612400000.0
2009-04-30 15:46:00,98.41,98.415,98.39,98.4,525200000.0
2009-04-30 15:47:00,98.405,98.44,98.39,98.4,761799997.0
2009-04-30 15:48:00,98.4,98.4,98.37,98.37,496999999.0
2009-04-30 15:49:00,98.37,98.38,98.37,98.38,115600000.0
2009-04-30 15:50:00,98.375,98.385,98.365,98.38,246700000.0
2009-04-30 15:51:00,98.37,98.395,98.34,98.36,223700001.0
2009-04-30 15:52:00,98.365,98.365,98.325,98.33,260200000.0
2009-04-30 15:53:00,98.33,98.35,98.33,98.34,216800000.0
2009-04-30 15:54:00,98.34,98.35,98.33,98.345,313000000.0
2009-04-30 15:55:00,98.34,98.345,98.33,98.33,429400000.0
2009-04-30 15:56:00,98.33,98.37,98.33,98.34,327000000.0
2009-04-30 15:57:00,98.34,98.36,98.33,98.36,393600000.0
2009-04-30 15:58:00,98.36,98.36,98.34,98.35,254400000.0
2009-04-30 15:59:00,98.36,98.415,98.36,98.415,589700002.0
2009-04-30 16:00:00,98.42,98.42,98.37,98.385,886499998.0
2009-04-30 16:01:00,98.39,98.39,98.375,98.385,382000000.0
2009-04-30 16:02:00,98.39,98.395,98.355,98.365,463400005.0
2009-04-30 16:03:00,98.38,98.385,98.34,98.345,421799999.0
2009-04-30 16:04:00,98.34,98.375,98.34,98.36,439700000.0
2009-04-30 16:05:00,98.36,98.365,98.32,98.33,652600000.0
2009-04-30 16:06:00,98.33,98.345,98.32,98.335,511499999.0
2009-04-30 16:07:00,98.335,98.34,98.305,98.31,542600000.0
2009-04-30 16:08:00,98.31,98.345,98.305,98.315,557400005.0
2009-04-30 16:09:00,98.325,98.35,98.315,98.34,395800000.0
2009-04-30 16:10:00,98.34,98.34,98.31,98.315,190800000.0
2009-04-30 16:11:00,98.315,98.335,98.315,98.325,461400002.0
2009-04-30 16:12:00,98.33,98.335,98.32,98.325,243400000.0
2009-04-30 16:13:00,98.325,98.335,98.31,98.315,450400000.0
2009-04-30 16:14:00,98.315,98.34,98.315,98.33,366000000.0
2009-04-30 16:15:00,98.33,98.335,98.245,98.265,567900000.0
2009-04-30 16:16:00,98.26,98.26,98.225,98.24,408100000.0
2009-04-30 16:17:00,98.24,98.255,98.145,98.145,427900000.0
2009-04-30 16:18:00,98.145,98.205,98.135,98.18,414300000.0
2009-04-30 16:19:00,98.175,98.175,98.14,98.175,451400000.0
2009-04-30 16:20:00,98.18,98.185,98.145,98.165,151200000.0
2009-04-30 16:21:00,98.165,98.175,98.13,98.165,690700001.0
2009-04-30 16:22:00,98.165,98.175,98.16,98.175,343000001.0
2009-04-30 16:23:00,98.175,98.19,98.15,98.155,319200000.0
2009-04-30 16:24:00,98.155,98.19,98.145,98.185,387600003.0
2009-04-30 16:25:00,98.185,98.23,98.175,98.23,512600002.0
2009-04-30 16:26:00,98.23,98.26,98.23,98.245,374400000.0
2009-04-30 16:27:00,98.24,98.36,98.24,98.305,621700001.0
2009-04-30 16:28:00,98.305,98.305,98.24,98.245,585800005.0
2009-04-30 16:29:00,98.24,98.255,98.24,98.25,400000005.0
2009-04-30 16:30:00,98.25,98.32,98.25,98.31,536000001.0
2009-04-30 16:31:00,98.305,98.305,98.27,98.285,308000001.0
2009-04-30 16:32:00,98.285,98.3,98.25,98.28,452600000.0
2009-04-30 16:33:00,98.275,98.3,98.275,98.295,287400000.0
2009-04-30 16:34:00,98.295,98.305,98.26,98.265,226200000.0
2009-04-30 16:35:00,98.27,98.29,98.265,98.27,615600005.0
2009-04-30 16:36:00,98.27,98.28,98.26,98.28,323100000.0
2009-04-30 16:37:00,98.28,98.28,98.235,98.255,167000000.0
2009-04-30 16:38:00,98.255,98.27,98.245,98.255,437199991.0
2009-04-30 16:39:00,98.255,98.255,98.23,98.235,405500001.0
2009-04-30 16:40:00,98.235,98.245,98.205,98.215,404599994.0
2009-04-30 16:41:00,98.215,98.215,98.17,98.175,381900001.0
2009-04-30 16:42:00,98.17,98.205,98.17,98.2,308200000.0
2009-04-30 16:43:00,98.2,98.22,98.19,98.215,201500000.0
2009-04-30 16:44:00,98.21,98.22,98.195,98.215,241400000.0
2009-04-30 16:45:00,98.215,98.23,98.195,98.195,444300002.0
2009-04-30 16:46:00,98.2,98.205,98.19,98.205,195799999.0
2009-04-30 16:47:00,98.21,98.21,98.19,98.205,183800002.0
2009-04-30 16:48:00,98.205,98.275,98.205,98.255,550999996.0
2009-04-30 16:49:00,98.255,98.275,98.255,98.265,270499999.0
2009-04-30 16:50:00,98.26,98.29,98.26,98.28,159400000.0
2009-04-30 16:51:00,98.28,98.305,98.27,98.275,232000002.0
2009-04-30 16:52:00,98.275,98.275,98.23,98.23,70400000.0
2009-04-30 16:53:00,98.22,98.29,98.22,98.29,242200000.0
2009-04-30 16:54:00,98.295,98.3,98.28,98.3,167000000.0
2009-04-30 16:55:00,98.3,98.3,98.285,98.285,100600000.0
2009-04-30 16:56:00,98.285,98.31,98.25,98.295,331900000.0
2009-04-30 16:57:00,98.295,98.295,98.26,98.27,478500000.0
2009-04-30 16:58:00,98.275,98.38,98.27,98.365,937500003.0
2009-04-30 16:59:00,98.36,98.445,98.31,98.36,751100006.0
2009-04-30 17:00:00,98.355,98.375,98.32,98.32,460199999.0
2009-04-30 17:01:00,98.32,98.32,98.25,98.27,441000001.0
2009-04-30 17:02:00,98.27,98.34,98.25,98.33,456800003.0
2009-04-30 17:03:00,98.34,98.37,98.325,98.355,408500000.0
2009-04-30 17:04:00,98.355,98.385,98.355,98.385,358600000.0
2009-04-30 17:05:00,98.39,98.45,98.39,98.43,316899999.0
2009-04-30 17:06:00,98.425,98.43,98.405,98.425,573800004.0
2009-04-30 17:07:00,98.42,98.43,98.39,98.4,689799999.0
2009-04-30 17:08:00,98.4,98.43,98.395,98.41,630600002.0
2009-04-30 17:09:00,98.4,98.41,98.39,98.395,657200000.0
2009-04-30 17:10:00,98.395,98.43,98.39,98.42,549200002.0
2009-04-30 17:11:00,98.42,98.43,98.38,98.38,464099999.0
2009-04-30 17:12:00,98.385,98.41,98.38,98.4,732600000.0
2009-04-30 17:13:00,98.4,98.42,98.395,98.41,239000001.0
2009-04-30 17:14:00,98.42,98.525,98.41,98.48,511700001.0
2009-04-30 17:15:00,98.49,98.57,98.485,98.55,472100002.0
2009-04-30 17:16:00,98.55,98.55,98.49,98.5,478599999.0
2009-04-30 17:17:00,98.5,98.58,98.5,98.54,395199999.0
2009-04-30 17:18:00,98.55,98.615,98.54,98.595,695999999.0
2009-04-30 17:19:00,98.6,98.63,98.55,98.57,1095600007.0
2009-04-30 17:20:00,98.57,98.58,98.55,98.56,383799999.0
2009-04-30 17:21:00,98.56,98.565,98.55,98.55,147200000.0
2009-04-30 17:22:00,98.55,98.575,98.55,98.565,123400000.0
2009-04-30 17:23:00,98.565,98.565,98.53,98.565,142600000.0
2009-04-30 17:24:00,98.56,98.575,98.535,98.54,404400000.0
2009-04-30 17:25:00,98.54,98.61,98.525,98.58,328200000.0
2009-04-30 17:26:00,98.585,98.595,98.545,98.555,674400013.0
2009-04-30 17:27:00,98.555,98.67,98.555,98.665,627999999.0
2009-04-30 17:28:00,98.665,98.725,98.66,98.715,822800002.0
2009-04-30 17:29:00,98.72,98.8,98.72,98.765,335600000.0
2009-04-30 17:30:00,98.765,98.78,98.74,98.77,265300001.0
2009-04-30 17:31:00,98.77,98.875,98.765,98.85,456300000.0
2009-04-30 17:32:00,98.85,98.85,98.82,98.82,384599998.0
2009-04-30 17:33:00,98.82,98.82,98.79,98.815,605600001.0
2009-04-30 17:34:00,98.815,98.82,98.775,98.8,647799999.0
2009-04-30 17:35:00,98.795,98.8,98.785,98.785,362500000.0
2009-04-30 17:36:00,98.795,98.81,98.785,98.8,469800000.0
2009-04-30 17:37:00,98.795,98.8,98.78,98.79,747099996.0
2009-04-30 17:38:00,98.79,98.8,98.74,98.755,558599995.0
2009-04-30 17:39:00,98.755,98.8,98.705,98.795,361000001.0
2009-04-30 17:40:00,98.795,98.83,98.78,98.825,202800001.0
2009-04-30 17:41:00,98.83,98.88,98.83,98.865,344999999.0
2009-04-30 17:42:00,98.865,98.89,98.845,98.845,634799997.0
2009-04-30 17:43:00,98.84,98.85,98.8,98.825,678500000.0
2009-04-30 17:44:00,98.825,98.825,98.785,98.8,266399999.0
2009-04-30 17:45:00,98.8,98.82,98.79,98.815,492400001.0
2009-04-30 17:46:00,98.81,98.815,98.805,98.81,145600000.0
2009-04-30 17:47:00,98.805,98.805,98.79,98.795,185000001.0
2009-04-30 17:48:00,98.79,98.81,98.785,98.8,667900001.0
2009-04-30 17:49:00,98.805,98.81,98.79,98.795,340000002.0
2009-04-30 17:50:00,98.795,98.81,98.77,98.78,553000004.0
2009-04-30 17:51:00,98.78,98.78,98.76,98.78,123500000.0
2009-04-30 17:52:00,98.78,98.78,98.77,98.78,126500000.0
2009-04-30 17:53:00,98.77,98.78,98.75,98.75,391300003.0
2009-04-30 17:54:00,98.77,98.78,98.755,98.765,381000000.0
2009-04-30 17:55:00,98.765,98.77,98.75,98.765,377499999.0
2009-04-30 17:56:00,98.765,98.765,98.735,98.755,123800000.0
2009-04-30 17:57:00,98.755,98.795,98.72,98.795,436400002.0
2009-04-30 17:58:00,98.795,98.795,98.765,98.77,97300000.0
2009-04-30 17:59:00,98.77,98.77,98.74,98.75,521499999.0
2009-04-30 18:00:00,98.76,98.76,98.74,98.75,198199999.0
2009-04-30 18:01:00,98.755,98.79,98.75,98.755,217400002.0
2009-04-30 18:02:00,98.765,98.77,98.725,98.745,368800002.0
2009-04-30 18:03:00,98.735,98.745,98.73,98.73,522000000.0
2009-04-30 18:04:00,98.725,98.755,98.725,98.745,305200000.0
2009-04-30 18:05:00,98.745,98.755,98.74,98.75,159199999.0
2009-04-30 18:06:00,98.745,98.76,98.745,98.75,47200000.0
2009-04-30 18:07:00,98.75,98.75,98.725,98.74,128600000.0
2009-04-30 18:08:00,98.745,98.76,98.74,98.745,169999999.0
2009-04-30 18:09:00,98.745,98.76,98.735,98.745,236600001.0
2009-04-30 18:10:00,98.73,98.74,98.72,98.73,281400000.0
2009-04-30 18:11:00,98.73,98.73,98.69,98.715,260100000.0
2009-04-30 18:12:00,98.73,98.75,98.72,98.75,174200000.0
2009-04-30 18:13:00,98.755,98.77,98.735,98.755,211400000.0
2009-04-30 18:14:00,98.755,98.775,98.75,98.755,94800000.0
2009-04-30 18:15:00,98.755,98.775,98.745,98.77,104200000.0
2009-04-30 18:16:00,98.77,98.81,98.77,98.795,288800001.0
2009-04-30 18:17:00,98.795,98.8,98.77,98.77,72400000.0
2009-04-30 18:18:00,98.78,98.795,98.77,98.79,216200000.0
2009-04-30 18:19:00,98.795,98.85,98.795,98.845,257600000.0
2009-04-30 18:20:00,98.845,98.875,98.83,98.875,263399999.0
2009-04-30 18:21:00,98.875,98.95,98.875,98.935,555200001.0
2009-04-30 18:22:00,98.935,98.99,98.935,98.95,324900000.0
2009-04-30 18:23:00,98.945,98.955,98.93,98.945,533400000.0
2009-04-30 18:24:00,98.93,98.955,98.93,98.935,817200007.0
2009-04-30 18:25:00,98.935,98.98,98.935,98.945,697000011.0
2009-04-30 18:26:00,98.945,98.96,98.945,98.955,52050000.0
2009-04-30 18:27:00,98.95,98.95,98.915,98.915,561800001.0
2009-04-30 18:28:00,98.925,98.93,98.89,98.905,566599998.0
2009-04-30 18:29:00,98.9,98.91,98.88,98.88,414200005.0
2009-04-30 18:30:00,98.88,98.88,98.85,98.85,241400000.0
2009-04-30 18:31:00,98.85,98.85,98.805,98.82,1494300003.0
2009-04-30 18:32:00,98.82,98.83,98.8,98.82,275200000.0
2009-04-30 18:33:00,98.835,98.835,98.785,98.79,320500002.0
2009-04-30 18:34:00,98.79,98.8,98.78,98.8,348000000.0
2009-04-30 18:35:00,98.8,98.83,98.79,98.805,172300000.0
2009-04-30 18:36:00,98.81,98.825,98.795,98.815,174400001.0
2009-04-30 18:37:00,98.82,98.84,98.81,98.83,496200000.0
2009-04-30 18:38:00,98.825,98.83,98.805,98.82,630600001.0
2009-04-30 18:39:00,98.83,98.835,98.825,98.83,52600000.0
2009-04-30 18:40:00,98.835,98.86,98.805,98.805,227400000.0
2009-04-30 18:41:00,98.8,98.82,98.785,98.805,660800000.0
2009-04-30 18:42:00,98.8,98.83,98.8,98.805,100200000.0
2009-04-30 18:43:00,98.805,98.81,98.785,98.795,136200000.0
2009-04-30 18:44:00,98.8,98.805,98.79,98.805,49000000.0
2009-04-30 18:45:00,98.8,98.88,98.795,98.845,341800000.0
2009-04-30 18:46:00,98.845,98.845,98.805,98.81,171100001.0
2009-04-30 18:47:00,98.81,98.815,98.8,98.805,253200000.0
2009-04-30 18:48:00,98.8,98.815,98.8,98.805,350800000.0
2009-04-30 18:49:00,98.815,98.815,98.795,98.805,241100000.0
2009-04-30 18:50:00,98.8,98.815,98.78,98.815,402400001.0
2009-04-30 18:51:00,98.815,98.855,98.81,98.855,248000000.0
2009-04-30 18:52:00,98.855,98.855,98.815,98.815,90600000.0
2009-04-30 18:53:00,98.82,98.825,98.805,98.81,415800009.0
2009-04-30 18:54:00,98.815,98.89,98.815,98.845,576600004.0
2009-04-30 18:55:00,98.83,98.84,98.83,98.835,207800000.0
2009-04-30 18:56:00,98.835,98.86,98.835,98.84,356100003.0
2009-04-30 18:57:00,98.84,98.845,98.815,98.815,281799999.0
2009-04-30 18:58:00,98.815,98.86,98.815,98.855,290400001.0
2009-04-30 18:59:00,98.845,98.905,98.845,98.89,207100000.0
2009-04-30 19:00:00,98.885,98.89,98.805,98.81,310200002.0
2009-04-30 19:01:00,98.805,98.81,98.79,98.8,303000002.0
2009-04-30 19:02:00,98.81,98.83,98.8,98.83,143400000.0
2009-04-30 19:03:00,98.84,98.855,98.81,98.81,343600002.0
2009-04-30 19:04:00,98.81,98.815,98.79,98.795,245900001.0
2009-04-30 19:05:00,98.785,98.795,98.7,98.7,470400000.0
2009-04-30 19:06:00,98.74,98.75,98.715,98.745,384700001.0
2009-04-30 19:07:00,98.75,98.77,98.74,98.755,251000005.0
2009-04-30 19:08:00,98.755,98.755,98.735,98.745,132600000.0
2009-04-30 19:09:00,98.755,98.765,98.74,98.745,269199999.0
2009-04-30 19:10:00,98.745,98.76,98.745,98.755,59800000.0
2009-04-30 19:11:00,98.755,98.765,98.725,98.725,296200000.0
2009-04-30 19:12:00,98.725,98.725,98.71,98.71,119200000.0
2009-04-30 19:13:00,98.71,98.735,98.71,98.72,306800000.0
2009-04-30 19:14:00,98.725,98.74,98.695,98.7,388200005.0
2009-04-30 19:15:00,98.695,98.7,98.63,98.65,281500002.0
2009-04-30 19:16:00,98.65,98.655,98.585,98.605,498700002.0
2009-04-30 19:17:00,98.605,98.62,98.59,98.59,514400005.0
2009-04-30 19:18:00,98.59,98.635,98.585,98.63,296400002.0
2009-04-30 19:19:00,98.63,98.63,98.56,98.56,209000000.0
2009-04-30 19:20:00,98.565,98.605,98.535,98.6,452000001.0
2009-04-30 19:21:00,98.6,98.6,98.56,98.57,325200002.0
2009-04-30 19:22:00,98.57,98.6,98.56,98.585,162400000.0
2009-04-30 19:23:00,98.58,98.59,98.58,98.585,13600000.0
2009-04-30 19:24:00,98.585,98.625,98.57,98.62,284999999.0
2009-04-30 19:25:00,98.62,98.63,98.605,98.615,275600000.0
2009-04-30 19:26:00,98.61,98.64,98.605,98.625,146800000.0
2009-04-30 19:27:00,98.625,98.65,98.625,98.645,260800000.0
2009-04-30 19:28:00,98.65,98.65,98.62,98.625,157600000.0
2009-04-30 19:29:00,98.625,98.665,98.625,98.66,241000000.0
2009-04-30 19:30:00,98.665,98.67,98.65,98.655,57600000.0
2009-04-30 19:31:00,98.66,98.665,98.595,98.605,122100000.0
2009-04-30 19:32:00,98.62,98.64,98.615,98.64,186400002.0
2009-04-30 19:33:00,98.635,98.65,98.63,98.645,292800002.0
2009-04-30 19:34:00,98.64,98.645,98.63,98.64,117400000.0
2009-04-30 19:35:00,98.645,98.7,98.645,98.7,414800000.0
2009-04-30 19:36:00,98.7,98.71,98.665,98.67,183000002.0
2009-04-30 19:37:00,98.67,98.685,98.655,98.67,261400000.0
2009-04-30 19:38:00,98.665,98.67,98.625,98.655,272400001.0
2009-04-30 19:39:00,98.66,98.66,98.64,98.65,92600000.0
2009-04-30 19:40:00,98.65,98.655,98.635,98.64,239000004.0
2009-04-30 19:41:00,98.64,98.64,98.635,98.635,181600000.0
2009-04-30 19:42:00,98.64,98.67,98.64,98.665,273500001.0
2009-04-30 19:43:00,98.67,98.67,98.65,98.67,56400000.0
2009-04-30 19:44:00,98.67,98.67,98.65,98.655,97399999.0
2009-04-30 19:45:00,98.65,98.655,98.64,98.645,139200000.0
2009-04-30 19:46:00,98.64,98.645,98.635,98.645,58200000.0
2009-04-30 19:47:00,98.65,98.65,98.64,98.645,19400000.0
2009-04-30 19:48:00,98.645,98.67,98.645,98.665,35800000.0
2009-04-30 19:49:00,98.665,98.67,98.635,98.655,81400001.0
2009-04-30 19:50:00,98.655,98.66,98.635,98.65,87600000.0
2009-04-30 19:51:00,98.65,98.65,98.645,98.65,112600000.0
2009-04-30 19:52:00,98.645,98.65,98.64,98.645,18400000.0
2009-04-30 19:53:00,98.645,98.66,98.645,98.66,37200000.0
2009-04-30 19:54:00,98.66,98.7,98.66,98.695,241700002.0
2009-04-30 19:55:00,98.695,98.695,98.675,98.685,159200000.0
2009-04-30 19:56:00,98.68,98.68,98.63,98.64,225499999.0
2009-04-30 19:57:00,98.64,98.65,98.63,98.63,91400000.0
2009-04-30 19:58:00,98.63,98.68,98.63,98.66,413400006.0
2009-04-30 19:59:00,98.665,98.67,98.66,98.67,170800000.0
2009-04-30 20:00:00,98.66,98.69,98.66,98.67,300000005.0
2009-04-30 20:01:00,98.67,98.69,98.66,98.68,150800000.0
2009-04-30 20:02:00,98.68,98.69,98.68,98.685,454600005.0
2009-04-30 20:03:00,98.685,98.695,98.67,98.68,585800009.0
2009-04-30 20:04:00,98.68,98.72,98.68,98.72,480500000.0
2009-04-30 20:05:00,98.72,98.735,98.72,98.72,645899996.0
2009-04-30 20:06:00,98.72,98.73,98.69,98.69,638800000.0
2009-04-30 20:07:00,98.69,98.69,98.65,98.66,459500003.0
2009-04-30 20:08:00,98.66,98.7,98.66,98.68,205800000.0
2009-04-30 20:09:00,98.68,98.68,98.65,98.665,162000001.0
2009-04-30 20:10:00,98.665,98.67,98.655,98.67,190200000.0
2009-04-30 20:11:00,98.67,98.68,98.665,98.67,256000000.0
2009-04-30 20:12:00,98.67,98.67,98.66,98.66,336200000.0
2009-04-30 20:13:00,98.66,98.68,98.66,98.66,400600001.0
2009-04-30 20:14:00,98.65,98.685,98.65,98.67,258800001.0
2009-04-30 20:15:00,98.67,98.68,98.67,98.675,165600001.0
2009-04-30 20:16:00,98.67,98.68,98.66,98.68,242200001.0
2009-04-30 20:17:00,98.69,98.705,98.68,98.7,276800000.0
2009-04-30 20:18:00,98.7,98.74,98.7,98.72,490000002.0
2009-04-30 20:19:00,98.715,98.715,98.7,98.7,336600002.0
2009-04-30 20:20:00,98.7,98.7,98.67,98.67,389800001.0
2009-04-30 20:21:00,98.67,98.685,98.67,98.685,203800003.0
2009-04-30 20:22:00,98.685,98.725,98.685,98.715,316600002.0
2009-04-30 20:23:00,98.715,98.77,98.715,98.76,227800000.0
2009-04-30 20:24:00,98.76,98.775,98.76,98.77,113200000.0
2009-04-30 20:25:00,98.765,98.77,98.76,98.77,330600000.0
2009-04-30 20:26:00,98.76,98.77,98.75,98.76,224000000.0
2009-04-30 20:27:00,98.75,98.75,98.725,98.74,152000000.0
2009-04-30 20:28:00,98.74,98.76,98.74,98.75,304000001.0
2009-04-30 20:29:00,98.75,98.765,98.75,98.76,40800000.0
2009-04-30 20:30:00,98.75,98.76,98.74,98.745,243999999.0
2009-04-30 20:31:00,98.75,98.75,98.71,98.71,346799999.0
2009-04-30 20:32:00,98.71,98.715,98.69,98.705,513000000.0
2009-04-30 20:33:00,98.7,98.72,98.69,98.71,322400002.0
2009-04-30 20:34:00,98.71,98.71,98.69,98.71,130000000.0
2009-04-30 20:35:00,98.71,98.72,98.7,98.7,497200005.0
2009-04-30 20:36:00,98.7,98.7,98.66,98.67,262400001.0
2009-04-30 20:37:00,98.67,98.68,98.65,98.66,503600001.0
2009-04-30 20:38:00,98.66,98.67,98.635,98.64,207900002.0
2009-04-30 20:39:00,98.64,98.68,98.63,98.66,457600000.0
2009-04-30 20:40:00,98.66,98.67,98.65,98.66,372400003.0
2009-04-30 20:41:00,98.66,98.665,98.64,98.65,331200001.0
2009-04-30 20:42:00,98.65,98.65,98.605,98.61,179200002.0
2009-04-30 20:43:00,98.61,98.62,98.61,98.61,213800000.0
2009-04-30 20:44:00,98.61,98.64,98.61,98.64,363400002.0
2009-04-30 20:45:00,98.64,98.69,98.64,98.665,265300002.0
2009-04-30 20:46:00,98.665,98.67,98.65,98.655,438200000.0
2009-04-30 20:47:00,98.66,98.665,98.635,98.645,104600000.0
2009-04-30 20:48:00,98.645,98.67,98.64,98.655,66500000.0
2009-04-30 20:49:00,98.65,98.67,98.65,98.65,53400000.0
2009-04-30 20:50:00,98.655,98.655,98.635,98.645,101200000.0
2009-04-30 20:51:00,98.645,98.65,98.63,98.63,109600000.0
2009-04-30 20:52:00,98.63,98.65,98.63,98.65,90800001.0
2009-04-30 20:53:00,98.655,98.67,98.655,98.66,346800000.0
2009-04-30 20:54:00,98.665,98.675,98.665,98.67,44400000.0
2009-04-30 20:55:00,98.67,98.67,98.61,98.61,525799997.0
2009-04-30 20:56:00,98.6,98.605,98.57,98.585,440599998.0
2009-04-30 20:57:00,98.59,98.59,98.58,98.59,254600000.0
2009-04-30 20:58:00,98.59,98.66,98.59,98.645,569000004.0
2009-04-30 20:59:00,98.65,98.705,98.65,98.695,448199999.0
2009-04-30 21:00:00,98.705,98.72,98.64,98.66,803100010.0
2009-04-30 21:01:00,98.66,98.66,98.63,98.635,315800002.0
2009-04-30 21:02:00,98.635,98.645,98.63,98.64,521300002.0
2009-04-30 21:03:00,98.645,98.65,98.61,98.615,253599999.0
2009-04-30 21:04:00,98.615,98.67,98.61,98.635,423500005.0
2009-04-30 21:05:00,98.64,98.65,98.6,98.6,319500003.0
2009-04-30 21:06:00,98.6,98.65,98.575,98.64,468300002.0
2009-04-30 21:07:00,98.64,98.64,98.585,98.6,396700001.0
2009-04-30 21:08:00,98.6,98.6,98.57,98.58,222800002.0
2009-04-30 21:09:00,98.59,98.62,98.59,98.61,378600003.0
2009-04-30 21:10:00,98.61,98.64,98.61,98.62,572600002.0
2009-04-30 21:11:00,98.62,98.625,98.62,98.62,113800001.0
2009-04-30 21:12:00,98.62,98.635,98.62,98.625,224200002.0
2009-04-30 21:13:00,98.625,98.64,98.62,98.62,318200001.0
2009-04-30 21:14:00,98.63,98.635,98.61,98.62,363000002.0
2009-04-30 21:15:00,98.61,98.64,98.6,98.6,315399999.0
2009-04-30 21:16:00,98.595,98.605,98.595,98.6,298000002.0
2009-04-30 21:17:00,98.6,98.6,98.58,98.58,538200004.0
2009-04-30 21:18:00,98.57,98.57,98.55,98.565,593600003.0
2009-04-30 21:19:00,98.575,98.61,98.565,98.595,471799999.0
2009-04-30 21:20:00,98.59,98.64,98.59,98.64,497400002.0
2009-04-30 21:21:00,98.635,98.64,98.625,98.63,219400005.0
2009-04-30 21:22:00,98.63,98.63,98.62,98.63,67600000.0
2009-04-30 21:23:00,98.63,98.63,98.61,98.61,208600003.0
2009-04-30 21:24:00,98.61,98.61,98.55,98.575,447000002.0
2009-04-30 21:25:00,98.575,98.59,98.575,98.59,224600004.0
2009-04-30 21:26:00,98.59,98.62,98.59,98.61,300400002.0
2009-04-30 21:27:00,98.605,98.665,98.605,98.635,393000003.0
2009-04-30 21:28:00,98.635,98.65,98.635,98.645,248200000.0
2009-04-30 21:29:00,98.65,98.65,98.64,98.64,362200000.0
2009-04-30 21:30:00,98.64,98.64,98.64,98.64,61000000.0
2009-04-30 21:31:00,98.64,98.665,98.64,98.65,622900005.0
2009-04-30 21:32:00,98.655,98.66,98.64,98.645,450200000.0
2009-04-30 21:33:00,98.65,98.65,98.64,98.64,156800003.0
2009-04-30 21:34:00,98.64,98.64,98.61,98.63,204700003.0
2009-04-30 21:35:00,98.63,98.64,98.63,98.64,114200001.0
2009-04-30 21:36:00,98.64,98.65,98.64,98.65,57200002.0
2009-04-30 21:37:00,98.65,98.65,98.63,98.63,36800000.0
2009-04-30 21:38:00,98.63,98.63,98.63,98.63,85400000.0
2009-04-30 21:39:00,98.63,98.64,98.63,98.64,49200000.0
2009-04-30 21:40:00,98.64,98.64,98.63,98.63,138700001.0
2009-04-30 21:41:00,98.63,98.64,98.615,98.64,201200000.0
2009-04-30 21:42:00,98.64,98.65,98.64,98.645,228000003.0
2009-04-30 21:43:00,98.645,98.645,98.63,98.635,177000001.0
2009-04-30 21:44:00,98.635,98.64,98.63,98.63,257800006.0
2009-04-30 21:45:00,98.635,98.65,98.635,98.64,639200000.0
2009-04-30 21:46:00,98.64,98.645,98.64,98.64,100800000.0
2009-04-30 21:47:00,98.64,98.645,98.63,98.63,200400002.0
2009-04-30 21:48:00,98.63,98.64,98.63,98.64,15800000.0
2009-04-30 21:49:00,98.63,98.63,98.63,98.63,47200001.0
2009-04-30 21:50:00,98.63,98.63,98.61,98.63,132400001.0
2009-04-30 21:51:00,98.625,98.63,98.625,98.625,102000000.0
2009-04-30 21:52:00,98.625,98.63,98.62,98.63,68000001.0
2009-04-30 21:53:00,98.63,98.63,98.62,98.62,122700001.0
2009-04-30 21:54:00,98.62,98.63,98.605,98.61,176700000.0
2009-04-30 21:55:00,98.61,98.62,98.605,98.61,306000000.0
2009-04-30 21:56:00,98.61,98.61,98.605,98.61,62600001.0
2009-04-30 21:57:00,98.61,98.615,98.61,98.61,92600002.0
2009-04-30 21:58:00,98.61,98.61,98.58,98.595,363400002.0
2009-04-30 21:59:00,98.6,98.62,98.6,98.61,282000000.0
2009-04-30 22:00:00,98.615,98.62,98.59,98.595,460400003.0
2009-04-30 22:01:00,98.595,98.61,98.59,98.61,289000001.0
2009-04-30 22:02:00,98.605,98.62,98.6,98.615,214800001.0
2009-04-30 22:03:00,98.62,98.625,98.62,98.62,112000001.0
2009-04-30 22:04:00,98.62,98.63,98.61,98.615,109600001.0
2009-04-30 22:05:00,98.625,98.63,98.615,98.62,188600000.0
2009-04-30 22:06:00,98.62,98.62,98.62,98.62,2600000.0
2009-04-30 22:07:00,98.625,98.625,98.61,98.615,112400000.0
2009-04-30 22:08:00,98.615,98.62,98.61,98.62,8600000.0
2009-04-30 22:09:00,98.61,98.61,98.605,98.605,38400000.0
2009-04-30 22:10:00,98.605,98.615,98.605,98.61,220800000.0
2009-04-30 22:11:00,98.605,98.615,98.605,98.61,92400000.0
2009-04-30 22:12:00,98.605,98.615,98.605,98.615,62200000.0
2009-04-30 22:13:00,98.61,98.61,98.59,98.595,82600001.0
2009-04-30 22:14:00,98.6,98.6,98.59,98.595,36000000.0
2009-04-30 22:15:00,98.595,98.6,98.595,98.595,36200000.0
2009-04-30 22:16:00,98.59,98.59,98.585,98.585,186000001.0
2009-04-30 22:17:00,98.585,98.585,98.585,98.585,15600000.0
2009-04-30 22:18:00,98.59,98.595,98.575,98.58,180200000.0
2009-04-30 22:19:00,98.565,98.585,98.545,98.585,386100000.0
2009-04-30 22:20:00,98.585,98.585,98.575,98.575,21000000.0
2009-04-30 22:21:00,98.6,98.61,98.6,98.605,91000000.0
2009-04-30 22:22:00,98.605,98.61,98.595,98.6,47600000.0
2009-04-30 22:23:00,98.6,98.61,98.595,98.6,78600000.0
2009-04-30 22:24:00,98.6,98.61,98.59,98.6,93200001.0
2009-04-30 22:25:00,98.6,98.605,98.595,98.605,59000000.0
2009-04-30 22:26:00,98.607,98.609,98.601,98.603,2000000.0
2009-04-30 22:27:00,98.615,98.615,98.615,98.615,2000000.0
2009-04-30 22:28:00,98.615,98.62,98.61,98.62,27300000.0
2009-04-30 22:29:00,98.625,98.625,98.605,98.605,38400000.0
2009-04-30 22:30:00,98.605,98.625,98.605,98.625,106400001.0
2009-04-30 22:31:00,98.62,98.625,98.615,98.625,30600000.0
2009-04-30 22:32:00,98.62,98.62,98.615,98.615,14000000.0
2009-04-30 22:33:00,98.605,98.61,98.6,98.61,66800000.0
2009-04-30 22:34:00,98.61,98.61,98.6,98.6,51400000.0
2009-04-30 22:35:00,98.605,98.605,98.605,98.605,10000000.0
2009-04-30 22:36:00,98.61,98.615,98.61,98.615,9000000.0
2009-04-30 22:37:00,98.605,98.615,98.605,98.615,26800000.0
2009-04-30 22:38:00,98.61,98.62,98.605,98.615,58600000.0
2009-04-30 22:39:00,98.61,98.63,98.605,98.63,157600000.0
2009-04-30 22:40:00,98.62,98.625,98.615,98.625,45000000.0
2009-04-30 22:41:00,98.614,98.615,98.611,98.613,12600000.0
2009-04-30 22:42:00,98.615,98.616,98.614,98.616,12600000.0
2009-04-30 22:43:00,98.625,98.63,98.625,98.63,12600000.0
2009-04-30 22:44:00,98.635,98.635,98.63,98.635,19200000.0
2009-04-30 22:45:00,98.635,98.655,98.635,98.645,54800000.0
2009-04-30 22:46:00,98.655,98.665,98.655,98.66,21800000.0
2009-04-30 22:47:00,98.66,98.66,98.655,98.66,12200000.0
2009-04-30 22:48:00,98.655,98.66,98.655,98.655,89800000.0
2009-04-30 22:49:00,98.655,98.655,98.645,98.645,92200000.0
2009-04-30 22:50:00,98.645,98.645,98.64,98.64,36000000.0
2009-04-30 22:51:00,98.65,98.65,98.635,98.64,33000000.0
2009-04-30 22:52:00,98.64,98.65,98.635,98.645,96000000.0
2009-04-30 22:53:00,98.645,98.645,98.645,98.645,1000000.0
2009-04-30 22:54:00,98.64,98.655,98.64,98.655,36800000.0
2009-04-30 22:55:00,98.655,98.66,98.655,98.655,17800000.0
2009-04-30 22:56:00,98.66,98.66,98.655,98.655,78600000.0
2009-04-30 22:57:00,98.655,98.655,98.655,98.655,29400000.0
2009-04-30 22:58:00,98.65,98.66,98.65,98.655,16800000.0
2009-04-30 22:59:00,98.655,98.655,98.62,98.625,41400000.0
2009-04-30 23:00:00,98.61,98.62,98.54,98.54,56000000.0
2009-04-30 23:01:00,98.626,98.633,98.621,98.621,22400000.0
2009-04-30 23:02:00,98.62,98.621,98.591,98.596,22400000.0
2009-04-30 23:03:00,98.58,98.61,98.58,98.595,22400000.0
2009-04-30 23:04:00,98.585,98.585,98.55,98.55,92600000.0
2009-04-30 23:05:00,98.55,98.565,98.545,98.555,16200000.0
2009-04-30 23:06:00,98.565,98.57,98.56,98.565,10200000.0
2009-04-30 23:07:00,98.546,98.561,98.546,98.553,55900000.0
2009-04-30 23:08:00,98.565,98.595,98.565,98.595,55900000.0
2009-04-30 23:09:00,98.585,98.595,98.57,98.57,17600000.0
2009-04-30 23:10:00,98.56,98.56,98.55,98.555,29800000.0
2009-04-30 23:11:00,98.555,98.555,98.555,98.555,2000000.0
2009-04-30 23:12:00,98.545,98.55,98.545,98.55,24399999.0
2009-04-30 23:13:00,98.56,98.56,98.55,98.56,41200000.0
2009-04-30 23:14:00,98.56,98.56,98.56,98.56,9400000.0
2009-04-30 23:15:00,98.56,98.565,98.555,98.555,19800000.0
2009-04-30 23:16:00,98.56,98.565,98.55,98.565,35800000.0
2009-04-30 23:17:00,98.558,98.558,98.553,98.555,183200000.0
2009-04-30 23:18:00,98.57,98.585,98.565,98.57,183200000.0
2009-04-30 23:19:00,98.585,98.585,98.56,98.565,61600001.0
2009-04-30 23:20:00,98.565,98.585,98.565,98.57,75599999.0
2009-04-30 23:21:00,98.57,98.605,98.55,98.59,224099998.0
2009-04-30 23:22:00,98.58,98.585,98.58,98.585,19400000.0
2009-04-30 23:23:00,98.57,98.57,98.565,98.565,26800000.0
2009-04-30 23:24:00,98.57,98.57,98.555,98.565,190800001.0
2009-04-30 23:25:00,98.565,98.565,98.545,98.565,140400001.0
2009-04-30 23:26:00,98.557,98.558,98.553,98.556,12200000.0
2009-04-30 23:27:00,98.565,98.565,98.565,98.565,12200000.0
2009-04-30 23:28:00,98.56,98.56,98.545,98.56,94800000.0
2009-04-30 23:29:00,98.55,98.565,98.55,98.565,46200000.0
2009-04-30 23:30:00,98.565,98.565,98.565,98.565,2000000.0
2009-04-30 23:31:00,98.575,98.575,98.555,98.57,22000000.0
2009-04-30 23:32:00,98.57,98.57,98.55,98.555,69000000.0
2009-04-30 23:33:00,98.555,98.555,98.545,98.55,36200000.0
2009-04-30 23:34:00,98.535,98.56,98.535,98.545,95800000.0
2009-04-30 23:35:00,98.52,98.575,98.52,98.55,184900001.0
2009-04-30 23:36:00,98.55,98.55,98.54,98.545,58800000.0
2009-04-30 23:37:00,98.545,98.57,98.53,98.57,170599999.0
2009-04-30 23:38:00,98.565,98.605,98.565,98.59,157200000.0
2009-04-30 23:39:00,98.59,98.59,98.59,98.59,11600000.0
2009-04-30 23:40:00,98.605,98.615,98.595,98.6,120999999.0
2009-04-30 23:41:00,98.585,98.605,98.58,98.585,173100000.0
2009-04-30 23:42:00,98.585,98.585,98.555,98.555,205600001.0
2009-04-30 23:43:00,98.565,98.565,98.565,98.565,32200000.0
2009-04-30 23:44:00,98.59,98.61,98.59,98.605,98200000.0
2009-04-30 23:45:00,98.605,98.625,98.605,98.605,63399999.0
2009-04-30 23:46:00,98.625,98.625,98.61,98.625,24200001.0
2009-04-30 23:47:00,98.6,98.61,98.57,98.61,72799999.0
2009-04-30 23:48:00,98.605,98.615,98.605,98.615,6000000.0
2009-04-30 23:49:00,98.59,98.59,98.58,98.58,14000000.0
2009-04-30 23:50:00,98.58,98.58,98.56,98.565,43800000.0
2009-04-30 23:51:00,98.595,98.595,98.565,98.565,4000000.0
2009-04-30 23:52:00,98.565,98.58,98.565,98.575,42800000.0
2009-04-30 23:53:00,98.565,98.585,98.56,98.56,168800000.0
2009-04-30 23:54:00,98.56,98.565,98.55,98.55,150000000.0
2009-04-30 23:55:00,98.56,98.58,98.56,98.565,78600000.0
2009-04-30 23:56:00,98.565,98.57,98.565,98.57,14200000.0
2009-04-30 23:57:00,98.57,98.57,98.555,98.56,105800000.0
2009-04-30 23:58:00,98.56,98.56,98.545,98.545,28300000.0
2009-04-30 23:59:00,98.55,98.55,98.54,98.55,238600000.0
2009-05-01 00:00:00,98.55,98.56,98.55,98.56,41000000.0
2009-05-01 00:01:00,98.525,98.525,98.525,98.525,1000000.0
2009-05-01 00:02:00,98.535,98.535,98.535,98.535,23799999.0
2009-05-01 00:03:00,98.535,98.545,98.535,98.535,60800000.0
2009-05-01 00:04:00,98.541,98.546,98.536,98.538,90000000.0
2009-05-01 00:05:00,98.537,98.537,98.536,98.536,90000000.0
2009-05-01 00:06:00,98.535,98.535,98.515,98.53,90000000.0
2009-05-01 00:07:00,98.53,98.545,98.53,98.54,18000000.0
2009-05-01 00:08:00,98.545,98.56,98.545,98.555,203000000.0
2009-05-01 00:09:00,98.575,98.575,98.55,98.555,99800000.0
2009-05-01 00:10:00,98.555,98.565,98.555,98.56,56800000.0
2009-05-01 00:11:00,98.562,98.564,98.553,98.556,13000000.0
2009-05-01 00:12:00,98.565,98.565,98.555,98.555,13000000.0
2009-05-01 00:13:00,98.56,98.57,98.56,98.57,19600000.0
2009-05-01 00:14:00,98.57,98.57,98.565,98.565,5000000.0
2009-05-01 00:15:00,98.565,98.58,98.545,98.55,73599999.0
2009-05-01 00:16:00,98.565,98.575,98.55,98.57,279200001.0
2009-05-01 00:17:00,98.57,98.57,98.57,98.57,38200000.0
2009-05-01 00:18:00,98.56,98.56,98.545,98.545,136400000.0
2009-05-01 00:19:00,98.552,98.557,98.552,98.554,26400000.0
2009-05-01 00:20:00,98.555,98.565,98.55,98.555,26400000.0
2009-05-01 00:21:00,98.565,98.575,98.55,98.575,47400000.0
2009-05-01 00:22:00,98.56,98.575,98.56,98.565,71800000.0
2009-05-01 00:23:00,98.57,98.57,98.57,98.57,33400000.0
2009-05-01 00:24:00,98.568,98.573,98.568,98.572,177600002.0
2009-05-01 00:25:00,98.57,98.57,98.55,98.565,177600002.0
2009-05-01 00:26:00,98.56,98.57,98.55,98.56,265200001.0
2009-05-01 00:27:00,98.56,98.57,98.56,98.57,258800000.0
2009-05-01 00:28:00,98.58,98.58,98.57,98.575,35400000.0
2009-05-01 00:29:00,98.575,98.585,98.575,98.58,103799997.0
2009-05-01 00:30:00,98.58,98.58,98.565,98.57,150600001.0
2009-05-01 00:31:00,98.57,98.575,98.555,98.57,163400002.0
2009-05-01 00:32:00,98.57,98.57,98.555,98.56,45599999.0
2009-05-01 00:33:00,98.563,98.564,98.558,98.559,30800001.0
2009-05-01 00:34:00,98.562,98.564,98.561,98.561,30800001.0
2009-05-01 00:35:00,98.56,98.56,98.56,98.56,30800001.0
2009-05-01 00:36:00,98.56,98.56,98.56,98.56,39800001.0
2009-05-01 00:37:00,98.57,98.57,98.57,98.57,19200000.0
2009-05-01 00:38:00,98.56,98.56,98.56,98.56,20200001.0
2009-05-01 00:39:00,98.57,98.585,98.565,98.585,72200001.0
2009-05-01 00:40:00,98.585,98.595,98.58,98.58,238200001.0
2009-05-01 00:41:00,98.589,98.589,98.586,98.586,22800000.0
2009-05-01 00:42:00,98.585,98.585,98.58,98.58,22800000.0
2009-05-01 00:43:00,98.587,98.589,98.586,98.586,232400002.0
2009-05-01 00:44:00,98.6,98.6,98.58,98.59,232400002.0
2009-05-01 00:45:00,98.59,98.6,98.59,98.6,269599999.0
2009-05-01 00:46:00,98.62,98.63,98.605,98.63,311800001.0
2009-05-01 00:47:00,98.63,98.645,98.625,98.63,206800001.0
2009-05-01 00:48:00,98.645,98.645,98.635,98.64,12600000.0
2009-05-01 00:49:00,98.635,98.685,98.635,98.655,200400000.0
2009-05-01 00:50:00,98.645,98.7,98.63,98.7,173000001.0
2009-05-01 00:51:00,98.71,98.71,98.7,98.7,89800000.0
2009-05-01 00:52:00,98.7,98.72,98.7,98.72,27000000.0
2009-05-01 00:53:00,98.72,98.72,98.71,98.72,110200000.0
2009-05-01 00:54:00,98.72,98.73,98.71,98.71,68200000.0
2009-05-01 00:55:00,98.705,98.715,98.705,98.71,56200000.0
2009-05-01 00:56:00,98.715,98.72,98.71,98.715,61800000.0
2009-05-01 00:57:00,98.71,98.72,98.69,98.705,195400000.0
2009-05-01 00:58:00,98.705,98.705,98.68,98.685,476999999.0
2009-05-01 00:59:00,98.685,98.69,98.68,98.69,195199999.0
2009-05-01 01:00:00,98.69,98.695,98.68,98.69,42400000.0
2009-05-01 01:01:00,98.69,98.7,98.69,98.69,30600000.0
2009-05-01 01:02:00,98.7,98.7,98.7,98.7,2000000.0
2009-05-01 01:03:00,98.702,98.704,98.698,98.698,91800000.0
2009-05-01 01:04:00,98.705,98.71,98.69,98.7,91800000.0
2009-05-01 01:05:00,98.7,98.725,98.7,98.72,279400000.0
2009-05-01 01:06:00,98.71,98.73,98.705,98.71,282000002.0
2009-05-01 01:07:00,98.71,98.735,98.705,98.735,67400000.0
2009-05-01 01:08:00,98.735,98.74,98.73,98.73,107400002.0
2009-05-01 01:09:00,98.735,98.745,98.73,98.74,137600002.0
2009-05-01 01:10:00,98.74,98.77,98.74,98.77,227200000.0
2009-05-01 01:11:00,98.77,98.77,98.77,98.77,11800000.0
2009-05-01 01:12:00,98.765,98.77,98.745,98.755,126600000.0
2009-05-01 01:13:00,98.752,98.755,98.751,98.753,40200000.0
2009-05-01 01:14:00,98.76,98.76,98.75,98.755,40200000.0
2009-05-01 01:15:00,98.75,98.755,98.735,98.735,27800000.0
2009-05-01 01:16:00,98.735,98.735,98.735,98.735,37600000.0
2009-05-01 01:17:00,98.735,98.74,98.735,98.74,11600000.0
2009-05-01 01:18:00,98.732,98.732,98.726,98.728,29200000.0
2009-05-01 01:19:00,98.731,98.732,98.726,98.726,29200000.0
2009-05-01 01:20:00,98.73,98.74,98.73,98.73,29200000.0
2009-05-01 01:21:00,98.722,98.722,98.721,98.721,6600000.0
2009-05-01 01:22:00,98.73,98.73,98.72,98.72,6600000.0
2009-05-01 01:23:00,98.72,98.72,98.705,98.705,29200000.0
2009-05-01 01:24:00,98.7,98.71,98.7,98.71,15800000.0
2009-05-01 01:25:00,98.71,98.71,98.71,98.71,10000000.0
2009-05-01 01:26:00,98.71,98.71,98.71,98.71,2000000.0
2009-05-01 01:27:00,98.71,98.71,98.7,98.7,39200000.0
2009-05-01 01:28:00,98.69,98.705,98.69,98.7,86800000.0
2009-05-01 01:29:00,98.7,98.7,98.695,98.695,75200000.0
2009-05-01 01:30:00,98.695,98.71,98.69,98.71,205600001.0
2009-05-01 01:31:00,98.71,98.73,98.71,98.73,66000000.0
2009-05-01 01:32:00,98.73,98.73,98.73,98.73,2000000.0
2009-05-01 01:33:00,98.73,98.75,98.73,98.74,81600000.0
2009-05-01 01:34:00,98.74,98.765,98.74,98.755,32400000.0
2009-05-01 01:35:00,98.755,98.755,98.75,98.75,6600000.0
2009-05-01 01:36:00,98.76,98.77,98.75,98.77,92399999.0
2009-05-01 01:37:00,98.77,98.83,98.77,98.82,256799999.0
2009-05-01 01:38:00,98.81,98.82,98.8,98.8,181600000.0
2009-05-01 01:39:00,98.8,98.81,98.8,98.8,194400000.0
2009-05-01 01:40:00,98.8,98.83,98.8,98.82,154800000.0
2009-05-01 01:41:00,98.82,98.83,98.81,98.82,231000000.0
2009-05-01 01:42:00,98.82,98.82,98.81,98.82,65000000.0
2009-05-01 01:43:00,98.83,98.84,98.83,98.84,46400000.0
2009-05-01 01:44:00,98.84,98.86,98.84,98.85,87200000.0
2009-05-01 01:45:00,98.85,98.86,98.84,98.85,78200000.0
2009-05-01 01:46:00,98.85,98.87,98.85,98.86,119200000.0
2009-05-01 01:47:00,98.875,98.875,98.86,98.86,107200000.0
2009-05-01 01:48:00,98.87,98.87,98.855,98.86,149800002.0
2009-05-01 01:49:00,98.86,98.86,98.84,98.85,117200000.0
2009-05-01 01:50:00,98.84,98.855,98.84,98.85,51400000.0
2009-05-01 01:51:00,98.85,98.955,98.84,98.89,400399999.0
2009-05-01 01:52:00,98.89,98.89,98.825,98.86,238800000.0
2009-05-01 01:53:00,98.855,98.875,98.85,98.855,181400000.0
2009-05-01 01:54:00,98.855,98.93,98.855,98.905,192600000.0
2009-05-01 01:55:00,98.91,98.935,98.895,98.92,151200000.0
2009-05-01 01:56:00,98.93,98.93,98.9,98.91,92200000.0
2009-05-01 01:57:00,98.92,98.93,98.92,98.92,208100003.0
2009-05-01 01:58:00,98.92,98.93,98.91,98.91,288000001.0
2009-05-01 01:59:00,98.905,98.905,98.89,98.89,33200000.0
2009-05-01 02:00:00,98.89,98.9,98.85,98.88,438000001.0
2009-05-01 02:01:00,98.88,98.89,98.88,98.89,219600000.0
2009-05-01 02:02:00,98.9,98.91,98.89,98.89,260399998.0
2009-05-01 02:03:00,98.89,98.91,98.89,98.9,109200000.0
2009-05-01 02:04:00,98.905,98.92,98.89,98.89,345600001.0
2009-05-01 02:05:00,98.89,98.925,98.885,98.92,163800000.0
2009-05-01 02:06:00,98.925,98.95,98.92,98.925,266200000.0
2009-05-01 02:07:00,98.93,98.955,98.93,98.955,188600001.0
2009-05-01 02:08:00,98.965,98.965,98.94,98.94,302199997.0
2009-05-01 02:09:00,98.94,99.1,98.94,99.065,521999999.0
2009-05-01 02:10:00,99.065,99.08,99.02,99.06,242400000.0
2009-05-01 02:11:00,99.06,99.145,99.05,99.1,936300005.0
2009-05-01 02:12:00,99.09,99.115,99.07,99.09,498000001.0
2009-05-01 02:13:00,99.09,99.09,99.06,99.07,455200003.0
2009-05-01 02:14:00,99.07,99.08,99.02,99.05,672200001.0
2009-05-01 02:15:00,99.05,99.05,98.97,99.01,670600002.0
2009-05-01 02:16:00,99.01,99.02,98.98,99.01,507200001.0
2009-05-01 02:17:00,99.01,99.01,98.98,98.98,128400000.0
2009-05-01 02:18:00,98.985,99.01,98.965,98.965,341200000.0
2009-05-01 02:19:00,98.965,98.98,98.95,98.955,232200001.0
2009-05-01 02:20:00,98.95,98.96,98.93,98.955,342600000.0
2009-05-01 02:21:00,98.95,99.01,98.95,99.0,264000000.0
2009-05-01 02:22:00,99.0,99.04,99.0,99.01,230400000.0
2009-05-01 02:23:00,99.01,99.03,98.99,99.02,430499999.0
2009-05-01 02:24:00,99.02,99.06,99.015,99.06,354000000.0
2009-05-01 02:25:00,99.06,99.065,99.01,99.01,479800003.0
2009-05-01 02:26:00,99.015,99.02,99.0,99.01,211000000.0
2009-05-01 02:27:00,99.01,99.02,98.955,98.995,662300004.0
2009-05-01 02:28:00,98.99,99.01,98.98,99.01,1201000002.0
2009-05-01 02:29:00,99.01,99.02,99.01,99.01,66400000.0
2009-05-01 02:30:00,99.01,99.05,99.01,99.05,407600004.0
2009-05-01 02:31:00,99.045,99.05,99.03,99.04,262600000.0
2009-05-01 02:32:00,99.03,99.04,99.01,99.01,196000000.0
2009-05-01 02:33:00,99.01,99.06,99.01,99.05,927600002.0
2009-05-01 02:34:00,99.05,99.07,99.035,99.07,598200006.0
2009-05-01 02:35:00,99.07,99.1,99.07,99.09,386000003.0
2009-05-01 02:36:00,99.09,99.1,99.07,99.085,415499999.0
2009-05-01 02:37:00,99.08,99.13,99.08,99.12,391200000.0
2009-05-01 02:38:00,99.12,99.13,99.12,99.13,96600000.0
2009-05-01 02:39:00,99.13,99.15,99.13,99.15,109000000.0
2009-05-01 02:40:00,99.14,99.16,99.14,99.14,505600000.0
2009-05-01 02:41:00,99.155,99.155,99.14,99.15,211600000.0
2009-05-01 02:42:00,99.155,99.16,99.14,99.14,237400000.0
2009-05-01 02:43:00,99.14,99.15,99.14,99.15,165400000.0
2009-05-01 02:44:00,99.13,99.14,99.11,99.14,341400001.0
2009-05-01 02:45:00,99.13,99.14,99.13,99.14,805399981.0
2009-05-01 02:46:00,99.14,99.14,99.13,99.14,87400000.0
2009-05-01 02:47:00,99.13,99.13,99.1,99.1,521799999.0
2009-05-01 02:48:00,99.1,99.11,99.1,99.1,426800001.0
2009-05-01 02:49:00,99.1,99.11,99.085,99.095,344000000.0
2009-05-01 02:50:00,99.1,99.1,99.085,99.09,73900000.0
2009-05-01 02:51:00,99.08,99.09,99.02,99.075,364399999.0
2009-05-01 02:52:00,99.08,99.09,99.065,99.07,142600000.0
2009-05-01 02:53:00,99.07,99.07,99.02,99.07,379400002.0
2009-05-01 02:54:00,99.08,99.1,99.065,99.07,100800002.0
2009-05-01 02:55:00,99.085,99.085,99.01,99.02,585900001.0
2009-05-01 02:56:00,99.02,99.03,98.995,99.0,539199999.0
2009-05-01 02:57:00,99.0,99.01,98.95,98.95,532999999.0
2009-05-01 02:58:00,98.95,98.965,98.9,98.92,443200000.0
2009-05-01 02:59:00,98.93,98.965,98.93,98.96,412600000.0
2009-05-01 03:00:00,98.96,98.97,98.94,98.95,252800001.0
2009-05-01 03:01:00,98.95,98.97,98.95,98.96,178000000.0
2009-05-01 03:02:00,98.96,98.975,98.94,98.945,160600000.0
2009-05-01 03:03:00,98.945,98.945,98.9,98.925,209800000.0
2009-05-01 03:04:00,98.925,98.965,98.925,98.955,328400000.0
2009-05-01 03:05:00,98.955,98.985,98.95,98.985,216500001.0
2009-05-01 03:06:00,98.985,98.985,98.97,98.97,82000000.0
2009-05-01 03:07:00,98.97,98.975,98.94,98.955,160600000.0
2009-05-01 03:08:00,98.955,98.965,98.945,98.95,76200000.0
2009-05-01 03:09:00,98.945,98.945,98.925,98.925,77500000.0
2009-05-01 03:10:00,98.925,98.93,98.89,98.9,289700001.0
2009-05-01 03:11:00,98.89,98.91,98.89,98.905,217999999.0
2009-05-01 03:12:00,98.91,98.91,98.875,98.88,250400000.0
2009-05-01 03:13:00,98.88,98.92,98.88,98.91,562600002.0
2009-05-01 03:14:00,98.915,98.93,98.915,98.93,258800001.0
2009-05-01 03:15:00,98.935,98.94,98.925,98.94,255800002.0
2009-05-01 03:16:00,98.94,98.94,98.93,98.93,192000001.0
2009-05-01 03:17:00,98.93,98.93,98.92,98.92,64400000.0
2009-05-01 03:18:00,98.92,98.93,98.905,98.905,579000004.0
2009-05-01 03:19:00,98.905,98.92,98.88,98.89,668800002.0
2009-05-01 03:20:00,98.89,98.905,98.89,98.895,261200000.0
2009-05-01 03:21:00,98.9,98.9,98.89,98.9,87400000.0
2009-05-01 03:22:00,98.9,98.9,98.9,98.9,34200000.0
2009-05-01 03:23:00,98.9,98.91,98.89,98.9,253200001.0
2009-05-01 03:24:00,98.905,98.92,98.9,98.92,353000000.0
2009-05-01 03:25:00,98.92,98.93,98.91,98.91,240200001.0
2009-05-01 03:26:00,98.91,98.92,98.9,98.9,138200000.0
2009-05-01 03:27:00,98.9,98.91,98.89,98.9,184000001.0
2009-05-01 03:28:00,98.9,98.91,98.9,98.905,365000000.0
2009-05-01 03:29:00,98.91,98.91,98.89,98.89,61800000.0
2009-05-01 03:30:00,98.905,98.915,98.9,98.9,280400001.0
2009-05-01 03:31:00,98.9,98.915,98.895,98.91,177800000.0
2009-05-01 03:32:00,98.9,98.91,98.9,98.9,106500000.0
2009-05-01 03:33:00,98.895,98.9,98.85,98.86,557000003.0
2009-05-01 03:34:00,98.86,98.86,98.85,98.86,283600002.0
2009-05-01 03:35:00,98.86,98.865,98.86,98.86,196200000.0
2009-05-01 03:36:00,98.86,98.86,98.82,98.83,532800001.0
2009-05-01 03:37:00,98.825,98.835,98.815,98.82,54200000.0
2009-05-01 03:38:00,98.82,98.82,98.8,98.81,81300000.0
2009-05-01 03:39:00,98.815,98.815,98.785,98.815,208800000.0
2009-05-01 03:40:00,98.815,98.82,98.8,98.81,266200000.0
2009-05-01 03:41:00,98.805,98.815,98.79,98.8,191999999.0
2009-05-01 03:42:00,98.79,98.8,98.78,98.785,264400001.0
2009-05-01 03:43:00,98.795,98.805,98.78,98.8,147000001.0
2009-05-01 03:44:00,98.8,98.825,98.78,98.815,163800000.0
2009-05-01 03:45:00,98.815,98.815,98.79,98.805,64500000.0
2009-05-01 03:46:00,98.81,98.815,98.795,98.805,78000000.0
2009-05-01 03:47:00,98.805,98.805,98.785,98.785,175000001.0
2009-05-01 03:48:00,98.79,98.79,98.775,98.78,773600001.0
2009-05-01 03:49:00,98.775,98.78,98.765,98.77,608600000.0
2009-05-01 03:50:00,98.77,98.77,98.76,98.77,483200000.0
2009-05-01 03:51:00,98.775,98.78,98.76,98.77,235200000.0
2009-05-01 03:52:00,98.76,98.78,98.76,98.77,411600000.0
2009-05-01 03:53:00,98.775,98.79,98.775,98.79,990600000.0
2009-05-01 03:54:00,98.8,98.835,98.8,98.835,277200002.0
2009-05-01 03:55:00,98.835,98.85,98.825,98.84,280000001.0
2009-05-01 03:56:00,98.83,98.835,98.825,98.825,20000000.0
2009-05-01 03:57:00,98.825,98.83,98.82,98.82,81400000.0
2009-05-01 03:58:00,98.82,98.82,98.81,98.81,81800001.0
2009-05-01 03:59:00,98.81,98.82,98.8,98.81,416000002.0
2009-05-01 04:00:00,98.81,98.81,98.8,98.81,443199997.0
2009-05-01 04:01:00,98.815,98.82,98.81,98.81,114200000.0
2009-05-01 04:02:00,98.81,98.82,98.81,98.815,304600002.0
2009-05-01 04:03:00,98.815,98.83,98.815,98.82,104400001.0
2009-05-01 04:04:00,98.82,98.825,98.82,98.82,45000000.0
2009-05-01 04:05:00,98.82,98.83,98.82,98.83,63200000.0
2009-05-01 04:06:00,98.83,98.84,98.8,98.8,425800001.0
2009-05-01 04:07:00,98.8,98.805,98.78,98.78,401200004.0
2009-05-01 04:08:00,98.78,98.8,98.78,98.8,161600002.0
2009-05-01 04:09:00,98.8,98.83,98.8,98.82,93700000.0
2009-05-01 04:10:00,98.82,98.84,98.82,98.83,60600000.0
2009-05-01 04:11:00,98.83,98.83,98.83,98.83,67000000.0
2009-05-01 04:12:00,98.83,98.835,98.825,98.835,49000000.0
2009-05-01 04:13:00,98.835,98.835,98.835,98.835,8000000.0
2009-05-01 04:14:00,98.825,98.845,98.825,98.845,38400000.0
2009-05-01 04:15:00,98.835,98.85,98.835,98.85,305800002.0
2009-05-01 04:16:00,98.85,98.85,98.835,98.84,41800000.0
2009-05-01 04:17:00,98.84,98.855,98.84,98.845,87000000.0
2009-05-01 04:18:00,98.855,98.86,98.855,98.86,6600000.0
2009-05-01 04:19:00,98.86,98.905,98.86,98.885,356699996.0
2009-05-01 04:20:00,98.895,98.925,98.89,98.925,204200000.0
2009-05-01 04:21:00,98.94,98.945,98.92,98.93,93300000.0
2009-05-01 04:22:00,98.925,98.935,98.895,98.9,346600000.0
2009-05-01 04:23:00,98.9,98.905,98.885,98.905,462000001.0
2009-05-01 04:24:00,98.91,98.91,98.86,98.875,374000000.0
2009-05-01 04:25:00,98.88,98.88,98.865,98.87,352599999.0
2009-05-01 04:26:00,98.87,98.88,98.87,98.88,24200000.0
2009-05-01 04:27:00,98.865,98.87,98.865,98.87,185199999.0
2009-05-01 04:28:00,98.875,98.88,98.865,98.88,348800001.0
2009-05-01 04:29:00,98.88,98.88,98.87,98.88,323200000.0
2009-05-01 04:30:00,98.88,98.9,98.88,98.89,247600002.0
2009-05-01 04:31:00,98.9,98.92,98.87,98.9,546600001.0
2009-05-01 04:32:00,98.905,98.92,98.895,98.9,341999995.0
2009-05-01 04:33:00,98.9,98.905,98.89,98.9,275400000.0
2009-05-01 04:34:00,98.9,98.9,98.895,98.9,9500000.0
2009-05-01 04:35:00,98.9,98.94,98.9,98.93,213400001.0
2009-05-01 04:36:00,98.93,98.93,98.915,98.92,138799999.0
2009-05-01 04:37:00,98.945,98.955,98.94,98.945,192000000.0
2009-05-01 04:38:00,98.95,98.96,98.935,98.96,1196600012.0
2009-05-01 04:39:00,98.96,98.98,98.955,98.97,223400001.0
2009-05-01 04:40:00,98.97,98.99,98.955,98.98,220600002.0
2009-05-01 04:41:00,98.99,98.99,98.975,98.98,20600000.0
2009-05-01 04:42:00,98.975,98.995,98.97,98.98,57900000.0
2009-05-01 04:43:00,98.985,98.985,98.915,98.96,401700002.0
2009-05-01 04:44:00,98.96,98.97,98.955,98.96,348200001.0
2009-05-01 04:45:00,98.945,98.96,98.935,98.95,541200000.0
2009-05-01 04:46:00,98.95,98.96,98.925,98.935,223200003.0
2009-05-01 04:47:00,98.94,98.95,98.925,98.925,379800005.0
2009-05-01 04:48:00,98.93,98.96,98.92,98.955,136600000.0
2009-05-01 04:49:00,98.955,98.955,98.94,98.945,30800000.0
2009-05-01 04:50:00,98.945,98.945,98.935,98.94,77200000.0
2009-05-01 04:51:00,98.94,98.94,98.935,98.935,148800000.0
2009-05-01 04:52:00,98.94,98.94,98.935,98.935,10600000.0
2009-05-01 04:53:00,98.94,98.95,98.935,98.95,22600000.0
2009-05-01 04:54:00,98.95,98.96,98.95,98.96,88000000.0
2009-05-01 04:55:00,98.96,98.97,98.96,98.96,43400000.0
2009-05-01 04:56:00,98.965,98.97,98.945,98.95,117400000.0
2009-05-01 04:57:00,98.95,98.96,98.945,98.95,119800001.0
2009-05-01 04:58:00,98.95,98.95,98.95,98.95,46600000.0
2009-05-01 04:59:00,98.95,98.95,98.95,98.95,17000000.0
2009-05-01 05:00:00,98.939,98.946,98.939,98.941,99800002.0
2009-05-01 05:01:00,98.95,98.955,98.935,98.95,99800002.0
2009-05-01 05:02:00,98.95,98.95,98.95,98.95,37400000.0
2009-05-01 05:03:00,98.95,98.95,98.95,98.95,10200000.0
2009-05-01 05:04:00,98.95,98.95,98.95,98.95,13000000.0
2009-05-01 05:05:00,98.95,98.95,98.935,98.95,70200000.0
2009-05-01 05:06:00,98.935,98.945,98.925,98.93,247000001.0
2009-05-01 05:07:00,98.935,98.94,98.925,98.93,82799999.0
2009-05-01 05:08:00,98.93,98.93,98.93,98.93,2600000.0
2009-05-01 05:09:00,98.93,98.93,98.9,98.905,89999999.0
2009-05-01 05:10:00,98.9,98.9,98.9,98.9,5200000.0
2009-05-01 05:11:00,98.892,98.893,98.891,98.891,365799997.0
2009-05-01 05:12:00,98.895,98.895,98.892,98.892,365799997.0
2009-05-01 05:13:00,98.89,98.9,98.875,98.89,365799997.0
2009-05-01 05:14:00,98.885,98.895,98.875,98.895,491199998.0
2009-05-01 05:15:00,98.885,98.895,98.88,98.89,544599999.0
2009-05-01 05:16:00,98.895,98.91,98.895,98.905,123600000.0
2009-05-01 05:17:00,98.905,98.91,98.905,98.91,23200000.0
2009-05-01 05:18:00,98.91,98.91,98.89,98.91,125399999.0
2009-05-01 05:19:00,98.91,98.925,98.91,98.915,49200000.0
2009-05-01 05:20:00,98.925,98.925,98.915,98.915,12000000.0
2009-05-01 05:21:00,98.92,98.92,98.91,98.91,69800000.0
2009-05-01 05:22:00,98.91,98.91,98.91,98.91,32800000.0
2009-05-01 05:23:00,98.9,98.9,98.885,98.89,188399998.0
2009-05-01 05:24:00,98.89,98.89,98.89,98.89,37400000.0
2009-05-01 05:25:00,98.89,98.895,98.885,98.895,113600001.0
2009-05-01 05:26:00,98.895,98.905,98.885,98.9,387800004.0
2009-05-01 05:27:00,98.9,98.9,98.87,98.88,174200002.0
2009-05-01 05:28:00,98.88,98.9,98.865,98.9,469800000.0
2009-05-01 05:29:00,98.9,98.9,98.89,98.895,111000000.0
2009-05-01 05:30:00,98.885,98.9,98.885,98.89,173800000.0
2009-05-01 05:31:00,98.89,98.9,98.885,98.89,84600002.0
2009-05-01 05:32:00,98.89,98.89,98.89,98.89,9200000.0
2009-05-01 05:33:00,98.884,98.886,98.884,98.886,14600000.0
2009-05-01 05:34:00,98.884,98.886,98.882,98.886,14600000.0
2009-05-01 05:35:00,98.895,98.895,98.895,98.895,14600000.0
2009-05-01 05:36:00,98.895,98.9,98.885,98.89,47400001.0
2009-05-01 05:37:00,98.895,98.895,98.885,98.885,24400000.0
2009-05-01 05:38:00,98.895,98.925,98.885,98.905,549599995.0
2009-05-01 05:39:00,98.91,98.915,98.9,98.905,153800001.0
2009-05-01 05:40:00,98.91,98.91,98.91,98.91,132800003.0
2009-05-01 05:41:00,98.91,98.91,98.91,98.91,26600000.0
2009-05-01 05:42:00,98.92,98.92,98.92,98.92,2000000.0
2009-05-01 05:43:00,98.91,98.915,98.895,98.9,122599999.0
2009-05-01 05:44:00,98.9,98.91,98.89,98.895,69800000.0
2009-05-01 05:45:00,98.895,98.905,98.895,98.9,24000000.0
2009-05-01 05:46:00,98.9,98.9,98.89,98.9,20000000.0
2009-05-01 05:47:00,98.9,98.9,98.875,98.875,215399999.0
2009-05-01 05:48:00,98.87,98.88,98.87,98.87,60000000.0
2009-05-01 05:49:00,98.87,98.87,98.86,98.87,198200000.0
2009-05-01 05:50:00,98.87,98.875,98.855,98.87,121300000.0
2009-05-01 05:51:00,98.855,98.855,98.855,98.855,26000000.0
2009-05-01 05:52:00,98.87,98.87,98.86,98.86,13400000.0
2009-05-01 05:53:00,98.87,98.87,98.86,98.86,10000000.0
2009-05-01 05:54:00,98.87,98.87,98.855,98.855,22000000.0
2009-05-01 05:55:00,98.86,98.865,98.845,98.865,177200000.0
2009-05-01 05:56:00,98.87,98.875,98.865,98.875,20400000.0
2009-05-01 05:57:00,98.875,98.875,98.865,98.87,15000000.0
2009-05-01 05:58:00,98.86,98.875,98.86,98.875,15000000.0
2009-05-01 05:59:00,98.88,98.895,98.88,98.89,46600000.0
2009-05-01 06:00:00,98.88,98.91,98.88,98.895,291199999.0
2009-05-01 06:01:00,98.885,98.895,98.885,98.89,135599997.0
2009-05-01 06:02:00,98.89,98.9,98.885,98.9,493200004.0
2009-05-01 06:03:00,98.9,98.9,98.885,98.89,56000000.0
2009-05-01 06:04:00,98.895,98.9,98.87,98.88,444400001.0
2009-05-01 06:05:00,98.88,98.88,98.87,98.88,51600000.0
2009-05-01 06:06:00,98.88,98.88,98.865,98.88,134000001.0
2009-05-01 06:07:00,98.88,98.88,98.865,98.87,445600002.0
2009-05-01 06:08:00,98.86,98.875,98.86,98.87,64199999.0
2009-05-01 06:09:00,98.87,98.87,98.845,98.86,404699998.0
2009-05-01 06:10:00,98.87,98.87,98.825,98.84,277800000.0
2009-05-01 06:11:00,98.84,98.85,98.835,98.84,104999999.0
2009-05-01 06:12:00,98.833,98.834,98.831,98.833,47200000.0
2009-05-01 06:13:00,98.845,98.845,98.825,98.83,47200000.0
2009-05-01 06:14:00,98.83,98.83,98.83,98.83,12200000.0
2009-05-01 06:15:00,98.83,98.84,98.82,98.83,86400000.0
2009-05-01 06:16:00,98.83,98.83,98.81,98.82,59400000.0
2009-05-01 06:17:00,98.82,98.82,98.805,98.82,106600000.0
2009-05-01 06:18:00,98.82,98.82,98.82,98.82,23000000.0
2009-05-01 06:19:00,98.805,98.81,98.795,98.81,270200000.0
2009-05-01 06:20:00,98.8,98.805,98.765,98.78,292800002.0
2009-05-01 06:21:00,98.78,98.78,98.745,98.75,335400000.0
2009-05-01 06:22:00,98.75,98.76,98.74,98.75,285600000.0
2009-05-01 06:23:00,98.76,98.765,98.76,98.765,8600000.0
2009-05-01 06:24:00,98.765,98.775,98.755,98.77,60400000.0
2009-05-01 06:25:00,98.77,98.775,98.76,98.77,35200000.0
2009-05-01 06:26:00,98.77,98.785,98.765,98.765,144799999.0
2009-05-01 06:27:00,98.78,98.785,98.765,98.785,220600001.0
2009-05-01 06:28:00,98.79,98.83,98.79,98.83,83600000.0
2009-05-01 06:29:00,98.835,98.835,98.815,98.82,295199998.0
2009-05-01 06:30:00,98.825,98.825,98.815,98.82,51400001.0
2009-05-01 06:31:00,98.82,98.82,98.8,98.81,177200004.0
2009-05-01 06:32:00,98.8,98.815,98.795,98.815,265600004.0
2009-05-01 06:33:00,98.8,98.805,98.795,98.795,93400000.0
2009-05-01 06:34:00,98.8,98.8,98.8,98.8,9000000.0
2009-05-01 06:35:00,98.805,98.81,98.8,98.8,40200000.0
2009-05-01 06:36:00,98.793,98.796,98.791,98.796,48600000.0
2009-05-01 06:37:00,98.8,98.8,98.785,98.785,48600000.0
2009-05-01 06:38:00,98.8,98.81,98.8,98.81,72000001.0
2009-05-01 06:39:00,98.8,98.81,98.8,98.81,312400001.0
2009-05-01 06:40:00,98.805,98.82,98.795,98.82,92799998.0
2009-05-01 06:41:00,98.805,98.82,98.805,98.82,160599997.0
2009-05-01 06:42:00,98.81,98.815,98.795,98.805,218199998.0
2009-05-01 06:43:00,98.795,98.8,98.795,98.8,73400001.0
2009-05-01 06:44:00,98.805,98.805,98.79,98.79,608600000.0
2009-05-01 06:45:00,98.8,98.8,98.8,98.8,85000000.0
2009-05-01 06:46:00,98.8,98.8,98.79,98.795,53200000.0
2009-05-01 06:47:00,98.79,98.795,98.765,98.77,133400001.0
2009-05-01 06:48:00,98.755,98.765,98.755,98.765,250399998.0
2009-05-01 06:49:00,98.765,98.77,98.755,98.76,178600000.0
2009-05-01 06:50:00,98.765,98.77,98.76,98.77,43400000.0
2009-05-01 06:51:00,98.775,98.775,98.745,98.76,141399999.0
2009-05-01 06:52:00,98.76,98.76,98.745,98.75,75999999.0
2009-05-01 06:53:00,98.755,98.755,98.745,98.755,132200001.0
2009-05-01 06:54:00,98.755,98.76,98.745,98.75,290399999.0
2009-05-01 06:55:00,98.75,98.75,98.75,98.75,83600000.0
2009-05-01 06:56:00,98.755,98.755,98.745,98.745,86799999.0
2009-05-01 06:57:00,98.755,98.765,98.755,98.765,166600000.0
2009-05-01 06:58:00,98.765,98.77,98.765,98.77,137600000.0
2009-05-01 06:59:00,98.77,98.775,98.77,98.775,87000000.0
2009-05-01 07:00:00,98.79,98.805,98.775,98.805,358599998.0
2009-05-01 07:01:00,98.815,98.86,98.815,98.85,271800001.0
2009-05-01 07:02:00,98.85,98.875,98.84,98.87,214000001.0
2009-05-01 07:03:00,98.87,98.885,98.865,98.865,233399998.0
2009-05-01 07:04:00,98.865,98.9,98.855,98.9,467199998.0
2009-05-01 07:05:00,98.9,98.9,98.855,98.855,249999999.0
2009-05-01 07:06:00,98.86,98.88,98.86,98.88,336200001.0
2009-05-01 07:07:00,98.875,98.905,98.87,98.88,874799999.0
2009-05-01 07:08:00,98.88,98.93,98.865,98.925,871600003.0
2009-05-01 07:09:00,98.94,98.94,98.89,98.9,279800001.0
2009-05-01 07:10:00,98.905,98.905,98.875,98.88,942999999.0
2009-05-01 07:11:00,98.885,98.89,98.865,98.875,138800001.0
2009-05-01 07:12:00,98.88,98.88,98.86,98.86,65999999.0
2009-05-01 07:13:00,98.87,98.87,98.845,98.86,182800001.0
2009-05-01 07:14:00,98.86,98.86,98.86,98.86,52000000.0
2009-05-01 07:15:00,98.86,98.86,98.86,98.86,30800000.0
2009-05-01 07:16:00,98.875,98.875,98.865,98.865,21400000.0
2009-05-01 07:17:00,98.875,98.885,98.865,98.885,42800000.0
2009-05-01 07:18:00,98.87,98.875,98.86,98.87,64000000.0
2009-05-01 07:19:00,98.86,98.865,98.855,98.865,80199999.0
2009-05-01 07:20:00,98.87,98.875,98.855,98.865,235400000.0
2009-05-01 07:21:00,98.865,98.865,98.835,98.85,137100000.0
2009-05-01 07:22:00,98.85,98.86,98.83,98.84,121200000.0
2009-05-01 07:23:00,98.84,98.87,98.83,98.85,834999999.0
2009-05-01 07:24:00,98.85,98.85,98.83,98.83,523999998.0
2009-05-01 07:25:00,98.83,98.84,98.825,98.83,93000002.0
2009-05-01 07:26:00,98.83,98.83,98.795,98.81,214000001.0
2009-05-01 07:27:00,98.795,98.8,98.745,98.75,725600001.0
2009-05-01 07:28:00,98.75,98.765,98.725,98.76,340000001.0
2009-05-01 07:29:00,98.76,98.775,98.745,98.75,227800001.0
2009-05-01 07:30:00,98.755,98.775,98.74,98.775,570300000.0
2009-05-01 07:31:00,98.775,98.8,98.77,98.8,492000004.0
2009-05-01 07:32:00,98.8,98.82,98.79,98.82,359600002.0
2009-05-01 07:33:00,98.82,98.82,98.79,98.79,467600005.0
2009-05-01 07:34:00,98.795,98.81,98.785,98.795,905600006.0
2009-05-01 07:35:00,98.8,98.8,98.785,98.795,255600000.0
2009-05-01 07:36:00,98.795,98.8,98.79,98.795,102000000.0
2009-05-01 07:37:00,98.795,98.8,98.78,98.79,301799999.0
2009-05-01 07:38:00,98.79,98.8,98.79,98.8,24200001.0
2009-05-01 07:39:00,98.8,98.8,98.8,98.8,38200000.0
2009-05-01 07:40:00,98.8,98.8,98.8,98.8,48400002.0
2009-05-01 07:41:00,98.8,98.825,98.795,98.82,254600000.0
2009-05-01 07:42:00,98.82,98.85,98.815,98.83,1223400002.0
2009-05-01 07:43:00,98.835,98.845,98.77,98.81,683200003.0
2009-05-01 07:44:00,98.81,98.82,98.805,98.81,184400000.0
2009-05-01 07:45:00,98.82,98.82,98.805,98.82,319399998.0
2009-05-01 07:46:00,98.82,98.84,98.82,98.84,28000000.0
2009-05-01 07:47:00,98.84,98.855,98.84,98.84,58000000.0
2009-05-01 07:48:00,98.84,98.84,98.825,98.83,146600001.0
2009-05-01 07:49:00,98.83,98.865,98.825,98.865,153600000.0
2009-05-01 07:50:00,98.855,98.875,98.845,98.85,228600003.0
2009-05-01 07:51:00,98.85,98.85,98.83,98.83,524200003.0
2009-05-01 07:52:00,98.83,98.86,98.83,98.85,721000002.0
2009-05-01 07:53:00,98.85,98.885,98.85,98.865,226999999.0
2009-05-01 07:54:00,98.875,98.875,98.86,98.86,232799998.0
2009-05-01 07:55:00,98.86,98.865,98.85,98.86,185800002.0
2009-05-01 07:56:00,98.86,98.87,98.85,98.85,782600001.0
2009-05-01 07:57:00,98.855,98.865,98.85,98.855,59800000.0
2009-05-01 07:58:00,98.855,98.855,98.855,98.855,29400000.0
2009-05-01 07:59:00,98.855,98.855,98.825,98.85,259400000.0
2009-05-01 08:00:00,98.85,98.85,98.805,98.82,792800005.0
2009-05-01 08:01:00,98.825,98.835,98.805,98.815,428399998.0
2009-05-01 08:02:00,98.815,98.82,98.79,98.8,477399997.0
2009-05-01 08:03:00,98.8,98.835,98.785,98.835,566099997.0
2009-05-01 08:04:00,98.835,98.88,98.82,98.88,838599999.0
2009-05-01 08:05:00,98.88,98.885,98.855,98.86,261000001.0
2009-05-01 08:06:00,98.86,98.9,98.86,98.9,595199995.0
2009-05-01 08:07:00,98.9,98.915,98.9,98.915,186600000.0
2009-05-01 08:08:00,98.915,98.925,98.915,98.925,207600000.0
2009-05-01 08:09:00,98.925,98.94,98.925,98.935,814800009.0
2009-05-01 08:10:00,98.935,98.95,98.935,98.95,72200000.0
2009-05-01 08:11:00,98.95,98.96,98.945,98.95,89000000.0
2009-05-01 08:12:00,98.95,98.98,98.945,98.96,540800002.0
2009-05-01 08:13:00,98.97,99.05,98.96,99.04,294199998.0
2009-05-01 08:14:00,99.045,99.06,99.005,99.01,800999998.0
2009-05-01 08:15:00,99.01,99.03,99.0,99.015,714200000.0
2009-05-01 08:16:00,99.015,99.05,99.0,99.05,544400002.0
2009-05-01 08:17:00,99.05,99.05,99.03,99.04,341199999.0
2009-05-01 08:18:00,99.04,99.04,99.0,99.02,340199999.0
2009-05-01 08:19:00,99.005,99.02,98.97,98.99,558799997.0
2009-05-01 08:20:00,98.99,99.0,98.97,98.99,1425399999.0
2009-05-01 08:21:00,98.99,98.99,98.955,98.97,537599997.0
2009-05-01 08:22:00,98.97,98.98,98.97,98.975,166200000.0
2009-05-01 08:23:00,98.975,98.985,98.965,98.975,187800002.0
2009-05-01 08:24:00,98.975,98.98,98.955,98.975,242399999.0
2009-05-01 08:25:00,98.965,98.97,98.955,98.955,527400005.0
2009-05-01 08:26:00,98.96,98.96,98.925,98.935,531200004.0
2009-05-01 08:27:00,98.935,98.935,98.925,98.93,269599999.0
2009-05-01 08:28:00,98.93,98.935,98.93,98.935,243800004.0
2009-05-01 08:29:00,98.935,98.95,98.935,98.95,164000000.0
2009-05-01 08:30:00,98.95,98.96,98.94,98.96,257000000.0
2009-05-01 08:31:00,98.945,98.96,98.94,98.95,180600001.0
2009-05-01 08:32:00,98.95,98.975,98.94,98.97,580800000.0
2009-05-01 08:33:00,98.97,99.045,98.965,99.035,1015400001.0
2009-05-01 08:34:00,99.04,99.08,99.03,99.06,970400003.0
2009-05-01 08:35:00,99.06,99.08,99.035,99.08,813400004.0
2009-05-01 08:36:00,99.08,99.085,99.045,99.05,612800002.0
2009-05-01 08:37:00,99.05,99.06,99.04,99.05,490100002.0
2009-05-01 08:38:00,99.05,99.08,99.05,99.06,605200002.0
2009-05-01 08:39:00,99.06,99.08,99.06,99.07,497400000.0
2009-05-01 08:40:00,99.07,99.07,99.045,99.045,451400000.0
2009-05-01 08:41:00,99.05,99.07,99.045,99.07,506400000.0
2009-05-01 08:42:00,99.07,99.12,99.07,99.1,794599999.0
2009-05-01 08:43:00,99.1,99.11,99.09,99.1,382600000.0
2009-05-01 08:44:00,99.1,99.105,99.085,99.095,755400008.0
2009-05-01 08:45:00,99.1,99.105,99.085,99.095,617800003.0
2009-05-01 08:46:00,99.105,99.12,99.095,99.1,419800001.0
2009-05-01 08:47:00,99.1,99.11,99.095,99.1,438000001.0
2009-05-01 08:48:00,99.105,99.105,99.095,99.1,182800001.0
2009-05-01 08:49:00,99.1,99.1,99.065,99.075,809000002.0
2009-05-01 08:50:00,99.075,99.09,99.055,99.06,791000000.0
2009-05-01 08:51:00,99.06,99.06,99.045,99.05,501800005.0
2009-05-01 08:52:00,99.05,99.05,99.04,99.04,56000000.0
2009-05-01 08:53:00,99.04,99.05,99.035,99.05,217800003.0
2009-05-01 08:54:00,99.04,99.05,99.035,99.04,427399999.0
2009-05-01 08:55:00,99.04,99.05,99.025,99.03,559799999.0
2009-05-01 08:56:00,99.03,99.035,99.025,99.03,163600000.0
2009-05-01 08:57:00,99.03,99.055,99.02,99.03,445899998.0
2009-05-01 08:58:00,99.03,99.03,99.015,99.03,222200003.0
2009-05-01 08:59:00,99.03,99.04,99.015,99.04,102999998.0
2009-05-01 09:00:00,99.04,99.075,99.035,99.075,530599997.0
2009-05-01 09:01:00,99.065,99.085,99.055,99.08,662400008.0
2009-05-01 09:02:00,99.08,99.14,99.07,99.135,625600004.0
2009-05-01 09:03:00,99.135,99.145,99.115,99.135,815600005.0
2009-05-01 09:04:00,99.14,99.145,99.115,99.145,741800006.0
2009-05-01 09:05:00,99.145,99.15,99.135,99.135,406999997.0
2009-05-01 09:06:00,99.14,99.17,99.135,99.16,523600004.0
2009-05-01 09:07:00,99.16,99.2,99.16,99.2,639999998.0
2009-05-01 09:08:00,99.185,99.205,99.165,99.18,742200003.0
2009-05-01 09:09:00,99.18,99.19,99.145,99.15,448800006.0
2009-05-01 09:10:00,99.155,99.16,99.145,99.16,506400009.0
2009-05-01 09:11:00,99.16,99.2,99.145,99.2,801200007.0
2009-05-01 09:12:00,99.185,99.23,99.175,99.22,728399997.0
2009-05-01 09:13:00,99.225,99.27,99.225,99.24,748999998.0
2009-05-01 09:14:00,99.24,99.25,99.23,99.24,372400000.0
2009-05-01 09:15:00,99.24,99.25,99.235,99.25,322800002.0
2009-05-01 09:16:00,99.25,99.25,99.205,99.22,415200005.0
2009-05-01 09:17:00,99.22,99.23,99.215,99.22,308000001.0
2009-05-01 09:18:00,99.22,99.23,99.215,99.22,621000004.0
2009-05-01 09:19:00,99.22,99.25,99.215,99.25,332199999.0
2009-05-01 09:20:00,99.23,99.29,99.225,99.29,757400004.0
2009-05-01 09:21:00,99.29,99.29,99.265,99.27,583299997.0
2009-05-01 09:22:00,99.27,99.27,99.245,99.245,756800012.0
2009-05-01 09:23:00,99.26,99.27,99.245,99.26,488400007.0
2009-05-01 09:24:00,99.26,99.26,99.225,99.24,344800000.0
2009-05-01 09:25:00,99.24,99.24,99.21,99.225,564200001.0
2009-05-01 09:26:00,99.23,99.23,99.185,99.19,509399998.0
2009-05-01 09:27:00,99.19,99.21,99.16,99.18,830400001.0
2009-05-01 09:28:00,99.16,99.17,99.115,99.13,648600000.0
2009-05-01 09:29:00,99.13,99.18,99.125,99.17,558199994.0
2009-05-01 09:30:00,99.175,99.18,99.14,99.17,418399997.0
2009-05-01 09:31:00,99.18,99.23,99.165,99.215,413000002.0
2009-05-01 09:32:00,99.23,99.245,99.2,99.21,788799997.0
2009-05-01 09:33:00,99.18,99.205,99.175,99.18,926400003.0
2009-05-01 09:34:00,99.18,99.18,99.165,99.165,145200002.0
2009-05-01 09:35:00,99.17,99.19,99.165,99.19,97000000.0
2009-05-01 09:36:00,99.18,99.195,99.175,99.19,98200000.0
2009-05-01 09:37:00,99.195,99.21,99.185,99.21,341800000.0
2009-05-01 09:38:00,99.22,99.255,99.22,99.25,403800004.0
2009-05-01 09:39:00,99.26,99.28,99.255,99.27,356800003.0
2009-05-01 09:40:00,99.275,99.28,99.255,99.27,145800003.0
2009-05-01 09:41:00,99.27,99.27,99.235,99.25,261400000.0
2009-05-01 09:42:00,99.25,99.25,99.235,99.24,40000000.0
2009-05-01 09:43:00,99.24,99.24,99.24,99.24,32600000.0
2009-05-01 09:44:00,99.24,99.24,99.19,99.205,295200001.0
2009-05-01 09:45:00,99.205,99.21,99.185,99.21,254400001.0
2009-05-01 09:46:00,99.215,99.22,99.195,99.205,159800002.0
2009-05-01 09:47:00,99.195,99.25,99.19,99.25,688200011.0
2009-05-01 09:48:00,99.25,99.27,99.24,99.26,247800002.0
2009-05-01 09:49:00,99.26,99.29,99.25,99.28,301599999.0
2009-05-01 09:50:00,99.27,99.29,99.27,99.275,123799999.0
2009-05-01 09:51:00,99.28,99.335,99.28,99.33,439600001.0
2009-05-01 09:52:00,99.33,99.35,99.325,99.325,346399999.0
2009-05-01 09:53:00,99.325,99.33,99.295,99.31,879200005.0
2009-05-01 09:54:00,99.3,99.35,99.295,99.3,639199997.0
2009-05-01 09:55:00,99.31,99.31,99.275,99.31,240700000.0
2009-05-01 09:56:00,99.31,99.31,99.265,99.29,263499998.0
2009-05-01 09:57:00,99.29,99.29,99.27,99.29,300200001.0
2009-05-01 09:58:00,99.29,99.29,99.27,99.29,117200000.0
2009-05-01 09:59:00,99.29,99.3,99.255,99.3,459200000.0
2009-05-01 10:00:00,99.3,99.3,99.27,99.28,582000003.0
2009-05-01 10:01:00,99.28,99.29,99.28,99.285,328800002.0
2009-05-01 10:02:00,99.285,99.29,99.28,99.29,188600000.0
2009-05-01 10:03:00,99.29,99.31,99.285,99.31,471800000.0
2009-05-01 10:04:00,99.31,99.34,99.31,99.34,203400001.0
2009-05-01 10:05:00,99.34,99.37,99.335,99.36,259799999.0
2009-05-01 10:06:00,99.36,99.36,99.32,99.33,670200003.0
2009-05-01 10:07:00,99.32,99.33,99.32,99.32,611000003.0
2009-05-01 10:08:00,99.32,99.36,99.32,99.33,806000005.0
2009-05-01 10:09:00,99.335,99.38,99.325,99.36,965200000.0
2009-05-01 10:10:00,99.36,99.36,99.325,99.33,597199999.0
2009-05-01 10:11:00,99.33,99.345,99.33,99.34,601600000.0
2009-05-01 10:12:00,99.35,99.38,99.335,99.38,372200003.0
2009-05-01 10:13:00,99.385,99.395,99.38,99.385,670600000.0
2009-05-01 10:14:00,99.39,99.41,99.39,99.405,383800003.0
2009-05-01 10:15:00,99.41,99.42,99.395,99.4,271600000.0
2009-05-01 10:16:00,99.395,99.4,99.38,99.38,381399999.0
2009-05-01 10:17:00,99.38,99.385,99.34,99.34,568200001.0
2009-05-01 10:18:00,99.34,99.39,99.34,99.385,679000001.0
2009-05-01 10:19:00,99.385,99.385,99.37,99.37,595800001.0
2009-05-01 10:20:00,99.37,99.38,99.34,99.355,642999999.0
2009-05-01 10:21:00,99.355,99.39,99.355,99.39,756200001.0
2009-05-01 10:22:00,99.39,99.39,99.36,99.37,680200002.0
2009-05-01 10:23:00,99.375,99.39,99.36,99.365,522200000.0
2009-05-01 10:24:00,99.365,99.38,99.36,99.38,540400000.0
2009-05-01 10:25:00,99.375,99.39,99.37,99.38,256799998.0
2009-05-01 10:26:00,99.385,99.41,99.38,99.395,455200001.0
2009-05-01 10:27:00,99.4,99.41,99.4,99.4,578800004.0
2009-05-01 10:28:00,99.395,99.4,99.39,99.39,408000000.0
2009-05-01 10:29:00,99.39,99.39,99.36,99.37,556599998.0
2009-05-01 10:30:00,99.375,99.39,99.375,99.39,598199999.0
2009-05-01 10:31:00,99.39,99.39,99.375,99.38,254399999.0
2009-05-01 10:32:00,99.37,99.38,99.37,99.37,312400001.0
2009-05-01 10:33:00,99.37,99.37,99.33,99.35,785000000.0
2009-05-01 10:34:00,99.35,99.35,99.32,99.32,169800000.0
2009-05-01 10:35:00,99.32,99.34,99.31,99.335,697400004.0
2009-05-01 10:36:00,99.335,99.365,99.335,99.36,721000001.0
2009-05-01 10:37:00,99.36,99.42,99.36,99.41,330400002.0
2009-05-01 10:38:00,99.41,99.43,99.41,99.42,321200001.0
2009-05-01 10:39:00,99.42,99.43,99.395,99.4,435599999.0
2009-05-01 10:40:00,99.4,99.4,99.355,99.38,401900000.0
2009-05-01 10:41:00,99.38,99.38,99.36,99.36,120000000.0
2009-05-01 10:42:00,99.37,99.38,99.37,99.38,128200000.0
2009-05-01 10:43:00,99.38,99.405,99.38,99.395,355000002.0
2009-05-01 10:44:00,99.395,99.41,99.39,99.41,176800000.0
2009-05-01 10:45:00,99.41,99.42,99.395,99.41,173600001.0
2009-05-01 10:46:00,99.41,99.44,99.41,99.43,361400001.0
2009-05-01 10:47:00,99.425,99.46,99.425,99.46,326199997.0
2009-05-01 10:48:00,99.45,99.48,99.45,99.47,617400002.0
2009-05-01 10:49:00,99.465,99.515,99.46,99.51,989800004.0
2009-05-01 10:50:00,99.51,99.52,99.48,99.51,884499996.0
2009-05-01 10:51:00,99.51,99.53,99.5,99.525,763400002.0
2009-05-01 10:52:00,99.53,99.57,99.52,99.56,858400002.0
2009-05-01 10:53:00,99.56,99.565,99.51,99.51,601600001.0
2009-05-01 10:54:00,99.51,99.55,99.49,99.55,584600000.0
2009-05-01 10:55:00,99.55,99.55,99.495,99.52,585400004.0
2009-05-01 10:56:00,99.51,99.52,99.5,99.5,331400001.0
2009-05-01 10:57:00,99.5,99.52,99.47,99.48,427000001.0
2009-05-01 10:58:00,99.48,99.49,99.47,99.47,153800000.0
2009-05-01 10:59:00,99.47,99.48,99.47,99.47,113200000.0
2009-05-01 11:00:00,99.47,99.47,99.45,99.45,938200000.0
2009-05-01 11:01:00,99.45,99.45,99.42,99.42,473799999.0
2009-05-01 11:02:00,99.42,99.42,99.4,99.41,330200000.0
2009-05-01 11:03:00,99.41,99.41,99.4,99.405,157400000.0
2009-05-01 11:04:00,99.405,99.42,99.4,99.42,293199999.0
2009-05-01 11:05:00,99.41,99.45,99.41,99.44,702400002.0
2009-05-01 11:06:00,99.44,99.47,99.44,99.46,545800000.0
2009-05-01 11:07:00,99.46,99.495,99.46,99.49,613500003.0
2009-05-01 11:08:00,99.49,99.49,99.47,99.47,242600000.0
2009-05-01 11:09:00,99.47,99.47,99.455,99.455,92800000.0
2009-05-01 11:10:00,99.45,99.46,99.42,99.42,263000001.0
2009-05-01 11:11:00,99.43,99.435,99.43,99.43,27600000.0
2009-05-01 11:12:00,99.43,99.45,99.43,99.44,368800001.0
2009-05-01 11:13:00,99.44,99.45,99.42,99.42,344399996.0
2009-05-01 11:14:00,99.42,99.42,99.39,99.39,345600000.0
2009-05-01 11:15:00,99.39,99.405,99.39,99.39,753199995.0
2009-05-01 11:16:00,99.39,99.425,99.38,99.415,941600000.0
2009-05-01 11:17:00,99.415,99.42,99.41,99.41,301400000.0
2009-05-01 11:18:00,99.41,99.42,99.4,99.41,173000000.0
2009-05-01 11:19:00,99.405,99.405,99.375,99.38,625399999.0
2009-05-01 11:20:00,99.38,99.38,99.36,99.37,560800000.0
2009-05-01 11:21:00,99.37,99.4,99.37,99.38,183600000.0
2009-05-01 11:22:00,99.38,99.38,99.365,99.375,108200000.0
2009-05-01 11:23:00,99.375,99.405,99.37,99.395,1047200003.0
2009-05-01 11:24:00,99.395,99.41,99.39,99.41,793400000.0
2009-05-01 11:25:00,99.41,99.47,99.405,99.47,720599995.0
2009-05-01 11:26:00,99.47,99.48,99.47,99.47,783399998.0
2009-05-01 11:27:00,99.47,99.47,99.44,99.44,239600000.0
2009-05-01 11:28:00,99.44,99.45,99.43,99.43,183800001.0
2009-05-01 11:29:00,99.43,99.43,99.4,99.41,278400000.0
2009-05-01 11:30:00,99.41,99.41,99.35,99.355,1285700003.0
2009-05-01 11:31:00,99.355,99.36,99.34,99.35,415199997.0
2009-05-01 11:32:00,99.35,99.36,99.3,99.3,908199997.0
2009-05-01 11:33:00,99.3,99.32,99.3,99.31,845600000.0
2009-05-01 11:34:00,99.31,99.32,99.3,99.32,358199999.0
2009-05-01 11:35:00,99.31,99.31,99.305,99.31,353000001.0
2009-05-01 11:36:00,99.31,99.32,99.3,99.32,563000001.0
2009-05-01 11:37:00,99.32,99.38,99.32,99.37,462800003.0
2009-05-01 11:38:00,99.37,99.38,99.36,99.365,157600000.0
2009-05-01 11:39:00,99.365,99.371,99.349,99.366,224799999.0
2009-05-01 11:40:00,99.37,99.37,99.36,99.36,224799999.0
2009-05-01 11:41:00,99.355,99.355,99.31,99.325,509400000.0
2009-05-01 11:42:00,99.325,99.325,99.325,99.325,18800000.0
2009-05-01 11:43:00,99.325,99.39,99.325,99.37,776800000.0
2009-05-01 11:44:00,99.37,99.38,99.37,99.37,148000001.0
2009-05-01 11:45:00,99.37,99.37,99.36,99.365,546200001.0
2009-05-01 11:46:00,99.365,99.37,99.34,99.36,448200000.0
2009-05-01 11:47:00,99.355,99.365,99.355,99.36,80400000.0
2009-05-01 11:48:00,99.355,99.36,99.35,99.35,222799999.0
2009-05-01 11:49:00,99.35,99.35,99.34,99.345,155800001.0
2009-05-01 11:50:00,99.345,99.38,99.345,99.375,545200000.0
2009-05-01 11:51:00,99.375,99.38,99.37,99.375,462000002.0
2009-05-01 11:52:00,99.37,99.4,99.365,99.4,307199999.0
2009-05-01 11:53:00,99.4,99.41,99.38,99.39,527000000.0
2009-05-01 11:54:00,99.39,99.405,99.385,99.4,294200000.0
2009-05-01 11:55:00,99.405,99.41,99.39,99.39,508200000.0
2009-05-01 11:56:00,99.39,99.415,99.39,99.405,621000001.0
2009-05-01 11:57:00,99.405,99.435,99.4,99.43,859199996.0
2009-05-01 11:58:00,99.43,99.43,99.39,99.4,295000000.0
2009-05-01 11:59:00,99.4,99.4,99.37,99.37,328400000.0
2009-05-01 12:00:00,99.37,99.37,99.335,99.365,504800000.0
2009-05-01 12:01:00,99.365,99.37,99.36,99.37,158800000.0
2009-05-01 12:02:00,99.37,99.385,99.37,99.38,187200000.0
2009-05-01 12:03:00,99.385,99.395,99.385,99.395,347400002.0
2009-05-01 12:04:00,99.395,99.405,99.39,99.395,650400004.0
2009-05-01 12:05:00,99.395,99.435,99.395,99.41,891599999.0
2009-05-01 12:06:00,99.41,99.41,99.39,99.395,600300001.0
2009-05-01 12:07:00,99.395,99.41,99.385,99.39,525200000.0
2009-05-01 12:08:00,99.39,99.39,99.38,99.385,184300001.0
2009-05-01 12:09:00,99.385,99.39,99.36,99.365,390000001.0
2009-05-01 12:10:00,99.365,99.365,99.34,99.35,654600002.0
2009-05-01 12:11:00,99.35,99.355,99.33,99.355,307700001.0
2009-05-01 12:12:00,99.355,99.36,99.34,99.35,126400000.0
2009-05-01 12:13:00,99.34,99.345,99.34,99.345,164600001.0
2009-05-01 12:14:00,99.34,99.34,99.34,99.34,228800000.0
2009-05-01 12:15:00,99.34,99.34,99.33,99.33,165300000.0
2009-05-01 12:16:00,99.33,99.33,99.31,99.31,63800000.0
2009-05-01 12:17:00,99.31,99.32,99.305,99.31,315600003.0
2009-05-01 12:18:00,99.315,99.335,99.31,99.33,394200000.0
2009-05-01 12:19:00,99.325,99.325,99.29,99.29,606800001.0
2009-05-01 12:20:00,99.29,99.29,99.27,99.275,543599999.0
2009-05-01 12:21:00,99.27,99.285,99.25,99.255,727000005.0
2009-05-01 12:22:00,99.25,99.27,99.25,99.27,361400000.0
2009-05-01 12:23:00,99.27,99.32,99.26,99.31,730600001.0
2009-05-01 12:24:00,99.31,99.31,99.29,99.29,676200003.0
2009-05-01 12:25:00,99.29,99.32,99.29,99.31,374599998.0
2009-05-01 12:26:00,99.31,99.33,99.305,99.33,247000000.0
2009-05-01 12:27:00,99.32,99.33,99.3,99.31,945600008.0
2009-05-01 12:28:00,99.31,99.34,99.31,99.34,169600000.0
2009-05-01 12:29:00,99.34,99.35,99.33,99.33,509000004.0
2009-05-01 12:30:00,99.33,99.33,99.33,99.33,80800004.0
2009-05-01 12:31:00,99.33,99.35,99.33,99.345,689400003.0
2009-05-01 12:32:00,99.345,99.35,99.32,99.345,651999999.0
2009-05-01 12:33:00,99.345,99.4,99.345,99.39,933999998.0
2009-05-01 12:34:00,99.405,99.415,99.39,99.39,931199997.0
2009-05-01 12:35:00,99.39,99.395,99.36,99.36,586600001.0
2009-05-01 12:36:00,99.36,99.37,99.36,99.37,476400000.0
2009-05-01 12:37:00,99.37,99.39,99.37,99.38,436600007.0
2009-05-01 12:38:00,99.38,99.39,99.33,99.35,1093100006.0
2009-05-01 12:39:00,99.35,99.35,99.33,99.33,156800000.0
2009-05-01 12:40:00,99.34,99.35,99.32,99.325,189600000.0
2009-05-01 12:41:00,99.325,99.33,99.32,99.32,87600000.0
2009-05-01 12:42:00,99.32,99.325,99.32,99.32,453400000.0
2009-05-01 12:43:00,99.32,99.33,99.31,99.33,553400003.0
2009-05-01 12:44:00,99.325,99.35,99.32,99.35,1245200001.0
2009-05-01 12:45:00,99.35,99.35,99.335,99.335,720399999.0
2009-05-01 12:46:00,99.335,99.37,99.335,99.35,719600000.0
2009-05-01 12:47:00,99.35,99.35,99.32,99.325,680400001.0
2009-05-01 12:48:00,99.33,99.34,99.32,99.325,710200002.0
2009-05-01 12:49:00,99.325,99.33,99.315,99.32,656400000.0
2009-05-01 12:50:00,99.32,99.34,99.31,99.34,698600002.0
2009-05-01 12:51:00,99.34,99.34,99.31,99.32,768800008.0
2009-05-01 12:52:00,99.315,99.32,99.31,99.31,80200001.0
2009-05-01 12:53:00,99.31,99.31,99.235,99.25,669000001.0
2009-05-01 12:54:00,99.25,99.25,99.235,99.235,528600001.0
2009-05-01 12:55:00,99.235,99.26,99.235,99.255,180199999.0
2009-05-01 12:56:00,99.255,99.28,99.255,99.26,259400000.0
2009-05-01 12:57:00,99.26,99.29,99.26,99.29,208999996.0
2009-05-01 12:58:00,99.29,99.325,99.29,99.29,640300003.0
2009-05-01 12:59:00,99.285,99.315,99.27,99.31,662200001.0
2009-05-01 13:00:00,99.31,99.38,99.31,99.37,1078600002.0
2009-05-01 13:01:00,99.37,99.385,99.365,99.37,573399997.0
2009-05-01 13:02:00,99.365,99.395,99.355,99.395,537399997.0
2009-05-01 13:03:00,99.385,99.385,99.335,99.36,806200002.0
2009-05-01 13:04:00,99.36,99.375,99.36,99.37,271400000.0
2009-05-01 13:05:00,99.37,99.37,99.36,99.36,182599999.0
2009-05-01 13:06:00,99.36,99.38,99.36,99.38,280600001.0
2009-05-01 13:07:00,99.38,99.39,99.38,99.39,398200000.0
2009-05-01 13:08:00,99.395,99.41,99.39,99.39,332200001.0
2009-05-01 13:09:00,99.39,99.39,99.34,99.35,319000000.0
2009-05-01 13:10:00,99.34,99.34,99.335,99.34,154200001.0
2009-05-01 13:11:00,99.33,99.34,99.32,99.32,208400000.0
2009-05-01 13:12:00,99.325,99.34,99.29,99.29,481400000.0
2009-05-01 13:13:00,99.295,99.31,99.295,99.31,269200000.0
2009-05-01 13:14:00,99.31,99.32,99.26,99.27,531600000.0
2009-05-01 13:15:00,99.265,99.27,99.255,99.27,399999999.0
2009-05-01 13:16:00,99.27,99.315,99.27,99.31,385000002.0
2009-05-01 13:17:00,99.31,99.33,99.305,99.32,328800001.0
2009-05-01 13:18:00,99.32,99.33,99.29,99.305,699600000.0
2009-05-01 13:19:00,99.315,99.32,99.3,99.3,638800010.0
2009-05-01 13:20:00,99.295,99.3,99.29,99.29,334000002.0
2009-05-01 13:21:00,99.29,99.31,99.29,99.305,255400003.0
2009-05-01 13:22:00,99.31,99.37,99.31,99.33,966800003.0
2009-05-01 13:23:00,99.33,99.355,99.33,99.345,646000001.0
2009-05-01 13:24:00,99.34,99.34,99.32,99.32,235800000.0
2009-05-01 13:25:00,99.31,99.31,99.29,99.29,471499999.0
2009-05-01 13:26:00,99.29,99.31,99.29,99.305,116200000.0
2009-05-01 13:27:00,99.305,99.31,99.3,99.31,172800002.0
2009-05-01 13:28:00,99.3,99.3,99.3,99.3,55400000.0
2009-05-01 13:29:00,99.295,99.295,99.26,99.26,194399999.0
2009-05-01 13:30:00,99.26,99.28,99.26,99.28,425400000.0
2009-05-01 13:31:00,99.28,99.29,99.27,99.28,235400002.0
2009-05-01 13:32:00,99.28,99.29,99.28,99.28,344400001.0
2009-05-01 13:33:00,99.275,99.28,99.27,99.28,51200000.0
2009-05-01 13:34:00,99.27,99.28,99.27,99.275,252600001.0
2009-05-01 13:35:00,99.285,99.305,99.28,99.3,469000003.0
2009-05-01 13:36:00,99.295,99.295,99.29,99.29,266000000.0
2009-05-01 13:37:00,99.29,99.295,99.29,99.295,100000001.0
2009-05-01 13:38:00,99.29,99.3,99.29,99.29,396400013.0
2009-05-01 13:39:00,99.29,99.3,99.28,99.285,444800004.0
2009-05-01 13:40:00,99.285,99.29,99.27,99.285,204800000.0
2009-05-01 13:41:00,99.285,99.3,99.28,99.29,437400002.0
2009-05-01 13:42:00,99.29,99.3,99.285,99.285,355000007.0
2009-05-01 13:43:00,99.285,99.3,99.285,99.3,91800000.0
2009-05-01 13:45:00,99.3,99.3,99.3,99.3,4000000.0
2009-05-01 13:46:00,99.29,99.3,99.25,99.26,174700000.0
2009-05-01 13:47:00,99.25,99.255,99.21,99.22,133800001.0
2009-05-01 13:48:00,99.215,99.22,99.215,99.215,180600000.0
2009-05-01 13:49:00,99.215,99.24,99.21,99.235,136000001.0
2009-05-01 13:50:00,99.23,99.23,99.22,99.22,203800000.0
2009-05-01 13:51:00,99.22,99.26,99.22,99.24,188800000.0
2009-05-01 13:52:00,99.24,99.295,99.24,99.28,463600000.0
2009-05-01 13:53:00,99.28,99.28,99.275,99.28,26000000.0
2009-05-01 13:54:00,99.28,99.28,99.275,99.275,74000000.0
2009-05-01 13:55:00,99.275,99.275,99.235,99.26,395400000.0
2009-05-01 13:56:00,99.27,99.3,99.225,99.225,430199997.0
2009-05-01 13:57:00,99.225,99.225,99.19,99.21,528600000.0
2009-05-01 13:58:00,99.215,99.23,99.195,99.225,416699999.0
2009-05-01 13:59:00,99.225,99.23,99.215,99.22,416199999.0
2009-05-01 14:00:00,99.225,99.23,99.21,99.21,327999997.0
2009-05-01 14:01:00,99.21,99.245,99.21,99.23,646000004.0
2009-05-01 14:02:00,99.225,99.24,99.225,99.225,222799999.0
2009-05-01 14:03:00,99.225,99.255,99.225,99.25,556599999.0
2009-05-01 14:04:00,99.255,99.285,99.255,99.28,311800000.0
2009-05-01 14:05:00,99.275,99.285,99.27,99.275,84600000.0
2009-05-01 14:06:00,99.275,99.3,99.275,99.295,291900000.0
2009-05-01 14:07:00,99.3,99.38,99.3,99.36,618799999.0
2009-05-01 14:08:00,99.355,99.38,99.345,99.365,443800002.0
2009-05-01 14:09:00,99.365,99.365,99.34,99.34,374399999.0
2009-05-01 14:10:00,99.34,99.345,99.33,99.335,381600000.0
2009-05-01 14:11:00,99.345,99.345,99.32,99.325,336199998.0
2009-05-01 14:12:00,99.325,99.335,99.315,99.315,151600000.0
2009-05-01 14:13:00,99.32,99.32,99.32,99.32,15800000.0
2009-05-01 14:14:00,99.32,99.33,99.315,99.33,366400000.0
2009-05-01 14:15:00,99.33,99.355,99.33,99.35,72600000.0
2009-05-01 14:16:00,99.355,99.36,99.32,99.325,192600000.0
2009-05-01 14:17:00,99.325,99.335,99.315,99.315,101000001.0
2009-05-01 14:18:00,99.315,99.325,99.315,99.315,456400005.0
2009-05-01 14:19:00,99.32,99.33,99.32,99.325,147400001.0
2009-05-01 14:20:00,99.325,99.36,99.32,99.345,447200000.0
2009-05-01 14:21:00,99.345,99.345,99.31,99.325,437999999.0
2009-05-01 14:22:00,99.33,99.36,99.315,99.315,1185400001.0
2009-05-01 14:23:00,99.315,99.38,99.315,99.37,493800002.0
2009-05-01 14:24:00,99.375,99.38,99.37,99.37,63600000.0
2009-05-01 14:25:00,99.37,99.38,99.37,99.38,244000000.0
2009-05-01 14:26:00,99.375,99.41,99.375,99.39,284000003.0
2009-05-01 14:27:00,99.38,99.39,99.335,99.365,267499999.0
2009-05-01 14:28:00,99.365,99.375,99.345,99.35,115200000.0
2009-05-01 14:29:00,99.35,99.355,99.315,99.345,359500000.0
2009-05-01 14:30:00,99.355,99.415,99.355,99.375,465600002.0
2009-05-01 14:31:00,99.375,99.375,99.355,99.375,81700000.0
2009-05-01 14:32:00,99.365,99.37,99.365,99.365,25400000.0
2009-05-01 14:33:00,99.365,99.375,99.36,99.375,116600000.0
2009-05-01 14:34:00,99.38,99.415,99.37,99.41,192200000.0
2009-05-01 14:35:00,99.41,99.435,99.41,99.435,576799995.0
2009-05-01 14:36:00,99.435,99.435,99.405,99.405,434000002.0
2009-05-01 14:37:00,99.405,99.41,99.4,99.4,153500000.0
2009-05-01 14:38:00,99.405,99.405,99.375,99.385,305999999.0
2009-05-01 14:39:00,99.385,99.425,99.385,99.42,336600000.0
2009-05-01 14:40:00,99.425,99.425,99.39,99.405,456399999.0
2009-05-01 14:41:00,99.4,99.41,99.395,99.395,311599999.0
2009-05-01 14:42:00,99.395,99.43,99.395,99.43,422900001.0
2009-05-01 14:43:00,99.43,99.45,99.43,99.435,713599998.0
2009-05-01 14:44:00,99.435,99.435,99.385,99.385,1235600000.0
2009-05-01 14:45:00,99.365,99.385,99.355,99.365,344200000.0
2009-05-01 14:46:00,99.365,99.38,99.325,99.345,850200000.0
2009-05-01 14:47:00,99.345,99.37,99.34,99.365,187200000.0
2009-05-01 14:48:00,99.37,99.38,99.365,99.365,187400002.0
2009-05-01 14:49:00,99.375,99.405,99.37,99.405,306600000.0
2009-05-01 14:50:00,99.415,99.435,99.415,99.43,76800000.0
2009-05-01 14:51:00,99.425,99.45,99.42,99.45,269200000.0
2009-05-01 14:52:00,99.455,99.47,99.45,99.455,219600000.0
2009-05-01 14:53:00,99.455,99.455,99.44,99.445,207900000.0
2009-05-01 14:54:00,99.445,99.47,99.445,99.465,91200000.0
2009-05-01 14:55:00,99.465,99.515,99.46,99.485,481200001.0
2009-05-01 14:56:00,99.485,99.495,99.475,99.475,342399999.0
2009-05-01 14:57:00,99.475,99.475,99.455,99.455,303400002.0
2009-05-01 14:58:00,99.455,99.475,99.455,99.47,413199999.0
2009-05-01 14:59:00,99.48,99.48,99.46,99.46,286400001.0
2009-05-01 15:00:00,99.455,99.455,99.445,99.445,194000000.0
2009-05-01 15:01:00,99.445,99.445,99.41,99.425,165000001.0
2009-05-01 15:02:00,99.43,99.43,99.395,99.405,155400000.0
2009-05-01 15:03:00,99.405,99.41,99.39,99.395,262400001.0
2009-05-01 15:04:00,99.395,99.425,99.395,99.415,522200000.0
2009-05-01 15:05:00,99.415,99.43,99.415,99.42,318199998.0
2009-05-01 15:06:00,99.425,99.45,99.42,99.44,219200000.0
2009-05-01 15:07:00,99.435,99.44,99.415,99.415,190800001.0
2009-05-01 15:08:00,99.415,99.415,99.41,99.41,198400000.0
2009-05-01 15:09:00,99.415,99.42,99.4,99.41,620800001.0
2009-05-01 15:10:00,99.41,99.42,99.405,99.405,290600001.0
2009-05-01 15:11:00,99.405,99.405,99.385,99.395,286200001.0
2009-05-01 15:12:00,99.395,99.395,99.39,99.39,92400002.0
2009-05-01 15:13:00,99.39,99.4,99.39,99.395,134800000.0
2009-05-01 15:14:00,99.395,99.395,99.39,99.39,42000000.0
2009-05-01 15:15:00,99.39,99.41,99.355,99.38,286200001.0
2009-05-01 15:16:00,99.365,99.38,99.36,99.36,241400000.0
2009-05-01 15:17:00,99.365,99.365,99.355,99.365,154800000.0
2009-05-01 15:18:00,99.365,99.375,99.365,99.375,143800000.0
2009-05-01 15:19:00,99.375,99.38,99.375,99.38,48600000.0
2009-05-01 15:20:00,99.375,99.385,99.375,99.385,56200000.0
2009-05-01 15:21:00,99.385,99.4,99.385,99.4,31999999.0
2009-05-01 15:22:00,99.4,99.42,99.4,99.415,119200000.0
2009-05-01 15:23:00,99.41,99.435,99.41,99.43,392800000.0
2009-05-01 15:24:00,99.425,99.455,99.425,99.445,336600002.0
2009-05-01 15:25:00,99.445,99.45,99.44,99.445,128800001.0
2009-05-01 15:26:00,99.445,99.455,99.445,99.45,81200000.0
2009-05-01 15:27:00,99.45,99.5,99.45,99.5,137400001.0
2009-05-01 15:28:00,99.495,99.505,99.455,99.455,251900004.0
2009-05-01 15:29:00,99.455,99.455,99.43,99.435,175399999.0
2009-05-01 15:30:00,99.43,99.445,99.41,99.41,334099997.0
2009-05-01 15:31:00,99.41,99.415,99.375,99.395,752599997.0
2009-05-01 15:32:00,99.395,99.41,99.395,99.41,81999999.0
2009-05-01 15:33:00,99.405,99.405,99.38,99.39,130600000.0
2009-05-01 15:34:00,99.4,99.43,99.4,99.43,355200002.0
2009-05-01 15:35:00,99.43,99.44,99.4,99.4,382800002.0
2009-05-01 15:36:00,99.4,99.405,99.38,99.39,185000000.0
2009-05-01 15:37:00,99.39,99.42,99.385,99.415,125400000.0
2009-05-01 15:38:00,99.405,99.42,99.405,99.42,102999999.0
2009-05-01 15:39:00,99.415,99.43,99.4,99.42,305200002.0
2009-05-01 15:40:00,99.425,99.425,99.35,99.35,453200003.0
2009-05-01 15:41:00,99.345,99.38,99.325,99.35,641000001.0
2009-05-01 15:42:00,99.35,99.36,99.335,99.36,143800001.0
2009-05-01 15:43:00,99.36,99.375,99.34,99.345,274400000.0
2009-05-01 15:44:00,99.345,99.345,99.305,99.315,203600001.0
2009-05-01 15:45:00,99.315,99.325,99.3,99.315,413599998.0
2009-05-01 15:46:00,99.32,99.32,99.265,99.295,944599993.0
2009-05-01 15:47:00,99.3,99.305,99.265,99.27,971400000.0
2009-05-01 15:48:00,99.27,99.3,99.27,99.295,576300000.0
2009-05-01 15:49:00,99.295,99.305,99.29,99.3,369200000.0
2009-05-01 15:50:00,99.3,99.325,99.295,99.315,257800000.0
2009-05-01 15:51:00,99.32,99.33,99.315,99.33,504800005.0
2009-05-01 15:52:00,99.33,99.39,99.325,99.38,746000005.0
2009-05-01 15:53:00,99.38,99.38,99.34,99.355,371800000.0
2009-05-01 15:54:00,99.355,99.38,99.355,99.37,428700002.0
2009-05-01 15:55:00,99.385,99.455,99.385,99.445,974500000.0
2009-05-01 15:56:00,99.445,99.525,99.445,99.51,509000000.0
2009-05-01 15:57:00,99.5,99.51,99.46,99.485,393600000.0
2009-05-01 15:58:00,99.485,99.495,99.455,99.485,220900000.0
2009-05-01 15:59:00,99.5,99.5,99.44,99.45,587000004.0
2009-05-01 16:00:00,99.455,99.51,99.41,99.43,716400000.0
2009-05-01 16:01:00,99.43,99.46,99.41,99.425,576100002.0
2009-05-01 16:02:00,99.43,99.505,99.43,99.48,635000000.0
2009-05-01 16:03:00,99.465,99.5,99.46,99.49,189700000.0
2009-05-01 16:04:00,99.49,99.49,99.455,99.465,214800000.0
2009-05-01 16:05:00,99.46,99.47,99.36,99.37,979700000.0
2009-05-01 16:06:00,99.365,99.42,99.365,99.41,635600007.0
2009-05-01 16:07:00,99.41,99.42,99.37,99.375,493400006.0
2009-05-01 16:08:00,99.375,99.375,99.33,99.33,768799996.0
2009-05-01 16:09:00,99.32,99.36,99.28,99.35,870200000.0
2009-05-01 16:10:00,99.35,99.4,99.35,99.365,1022600002.0
2009-05-01 16:11:00,99.365,99.38,99.35,99.37,401600000.0
2009-05-01 16:12:00,99.37,99.375,99.26,99.275,702700000.0
2009-05-01 16:13:00,99.275,99.31,99.275,99.305,313600001.0
2009-05-01 16:14:00,99.305,99.345,99.305,99.32,249700000.0
2009-05-01 16:15:00,99.32,99.34,99.305,99.305,252400001.0
2009-05-01 16:16:00,99.305,99.34,99.305,99.32,433000000.0
2009-05-01 16:17:00,99.305,99.31,99.27,99.27,386799999.0
2009-05-01 16:18:00,99.27,99.28,99.24,99.265,603800000.0
2009-05-01 16:19:00,99.26,99.265,99.2,99.2,596600001.0
2009-05-01 16:20:00,99.2,99.205,99.14,99.195,536000003.0
2009-05-01 16:21:00,99.19,99.195,99.14,99.15,669800003.0
2009-05-01 16:22:00,99.15,99.15,99.06,99.105,795400005.0
2009-05-01 16:23:00,99.11,99.13,99.085,99.1,619800003.0
2009-05-01 16:24:00,99.1,99.15,99.1,99.135,807400003.0
2009-05-01 16:25:00,99.14,99.16,99.14,99.155,503000000.0
2009-05-01 16:26:00,99.16,99.17,99.15,99.15,423800001.0
2009-05-01 16:27:00,99.155,99.165,99.13,99.13,562799998.0
2009-05-01 16:28:00,99.13,99.165,99.13,99.15,625000005.0
2009-05-01 16:29:00,99.155,99.155,99.13,99.14,634000000.0
2009-05-01 16:30:00,99.14,99.15,99.12,99.12,183600000.0
2009-05-01 16:31:00,99.11,99.13,99.1,99.12,453800000.0
2009-05-01 16:32:00,99.145,99.17,99.14,99.16,560800000.0
2009-05-01 16:33:00,99.155,99.17,99.14,99.15,356600002.0
2009-05-01 16:34:00,99.15,99.155,99.1,99.1,408000000.0
2009-05-01 16:35:00,99.1,99.12,99.07,99.11,441800000.0
2009-05-01 16:36:00,99.11,99.155,99.11,99.11,747600004.0
2009-05-01 16:37:00,99.11,99.12,99.11,99.115,174800000.0
2009-05-01 16:38:00,99.115,99.13,99.115,99.12,301000001.0
2009-05-01 16:39:00,99.12,99.13,99.11,99.12,476800001.0
2009-05-01 16:40:00,99.125,99.16,99.125,99.145,822600000.0
2009-05-01 16:41:00,99.15,99.16,99.145,99.15,427000000.0
2009-05-01 16:42:00,99.15,99.15,99.14,99.14,482800001.0
2009-05-01 16:43:00,99.14,99.16,99.14,99.16,443600001.0
2009-05-01 16:44:00,99.16,99.18,99.155,99.18,133400000.0
2009-05-01 16:45:00,99.175,99.18,99.17,99.17,155400000.0
2009-05-01 16:46:00,99.17,99.19,99.165,99.19,303200000.0
2009-05-01 16:47:00,99.19,99.25,99.18,99.245,460900002.0
2009-05-01 16:48:00,99.245,99.3,99.245,99.28,584600001.0
2009-05-01 16:49:00,99.28,99.29,99.28,99.29,432199999.0
2009-05-01 16:50:00,99.285,99.305,99.27,99.305,560000007.0
2009-05-01 16:51:00,99.31,99.37,99.305,99.35,796800002.0
2009-05-01 16:52:00,99.34,99.35,99.31,99.35,196900000.0
2009-05-01 16:53:00,99.34,99.35,99.33,99.335,579699999.0
2009-05-01 16:54:00,99.335,99.34,99.31,99.315,500800001.0
2009-05-01 16:55:00,99.315,99.34,99.315,99.33,103600000.0
2009-05-01 16:56:00,99.33,99.33,99.32,99.32,58900000.0
2009-05-01 16:57:00,99.32,99.33,99.32,99.325,293399999.0
2009-05-01 16:58:00,99.32,99.325,99.31,99.31,369200000.0
2009-05-01 16:59:00,99.31,99.34,99.3,99.33,515900000.0
2009-05-01 17:00:00,99.32,99.35,99.27,99.27,224700001.0
2009-05-01 17:01:00,99.27,99.29,99.25,99.25,364800000.0
2009-05-01 17:02:00,99.25,99.25,99.18,99.19,417800000.0
2009-05-01 17:03:00,99.2,99.28,99.165,99.28,564200001.0
2009-05-01 17:04:00,99.28,99.295,99.265,99.27,350800000.0
2009-05-01 17:05:00,99.27,99.27,99.22,99.22,295600000.0
2009-05-01 17:06:00,99.22,99.25,99.22,99.25,417000000.0
2009-05-01 17:07:00,99.25,99.285,99.25,99.27,527600002.0
2009-05-01 17:08:00,99.27,99.3,99.27,99.29,560400001.0
2009-05-01 17:09:00,99.285,99.29,99.27,99.27,205200000.0
2009-05-01 17:10:00,99.26,99.28,99.26,99.28,424800005.0
2009-05-01 17:11:00,99.275,99.28,99.265,99.28,497100001.0
2009-05-01 17:12:00,99.28,99.31,99.28,99.285,402400000.0
2009-05-01 17:13:00,99.29,99.32,99.29,99.32,571600003.0
2009-05-01 17:14:00,99.32,99.32,99.3,99.32,362899996.0
2009-05-01 17:15:00,99.32,99.33,99.32,99.32,360399999.0
2009-05-01 17:16:00,99.325,99.325,99.3,99.31,452600004.0
2009-05-01 17:17:00,99.305,99.33,99.3,99.31,341200001.0
2009-05-01 17:18:00,99.31,99.32,99.3,99.305,496200005.0
2009-05-01 17:19:00,99.305,99.305,99.28,99.29,264800001.0
2009-05-01 17:20:00,99.29,99.305,99.28,99.29,297400000.0
2009-05-01 17:21:00,99.29,99.31,99.28,99.31,292600001.0
2009-05-01 17:22:00,99.31,99.31,99.3,99.305,133800000.0
2009-05-01 17:23:00,99.305,99.32,99.305,99.315,95600000.0
2009-05-01 17:24:00,99.315,99.34,99.315,99.34,119800000.0
2009-05-01 17:25:00,99.34,99.37,99.335,99.36,425800001.0
2009-05-01 17:26:00,99.36,99.36,99.325,99.325,410999996.0
2009-05-01 17:27:00,99.33,99.33,99.305,99.315,311800001.0
2009-05-01 17:28:00,99.315,99.315,99.285,99.285,95800000.0
2009-05-01 17:29:00,99.285,99.295,99.285,99.295,95600000.0
2009-05-01 17:30:00,99.295,99.3,99.265,99.265,196600002.0
2009-05-01 17:31:00,99.27,99.27,99.25,99.25,112000000.0
2009-05-01 17:32:00,99.255,99.255,99.22,99.235,267499999.0
2009-05-01 17:33:00,99.235,99.245,99.205,99.225,499600002.0
2009-05-01 17:34:00,99.225,99.245,99.225,99.245,225000000.0
2009-05-01 17:35:00,99.245,99.295,99.245,99.295,190400000.0
2009-05-01 17:36:00,99.295,99.31,99.285,99.295,376600000.0
2009-05-01 17:37:00,99.295,99.3,99.26,99.26,435400006.0
2009-05-01 17:38:00,99.26,99.27,99.26,99.27,377800003.0
2009-05-01 17:39:00,99.27,99.285,99.27,99.28,290200005.0
2009-05-01 17:40:00,99.28,99.29,99.28,99.29,112000000.0
2009-05-01 17:41:00,99.29,99.31,99.29,99.295,116800000.0
2009-05-01 17:42:00,99.295,99.295,99.275,99.275,196300000.0
2009-05-01 17:43:00,99.275,99.29,99.275,99.29,90200000.0
2009-05-01 17:44:00,99.29,99.29,99.26,99.26,367799999.0
2009-05-01 17:45:00,99.26,99.27,99.255,99.26,163999998.0
2009-05-01 17:46:00,99.26,99.28,99.26,99.28,143800000.0
2009-05-01 17:47:00,99.28,99.285,99.28,99.28,108400000.0
2009-05-01 17:48:00,99.28,99.285,99.28,99.28,67400000.0
2009-05-01 17:49:00,99.28,99.28,99.265,99.275,142600003.0
2009-05-01 17:50:00,99.275,99.28,99.275,99.28,22800000.0
2009-05-01 17:51:00,99.28,99.285,99.28,99.28,162400002.0
2009-05-01 17:52:00,99.28,99.31,99.28,99.29,288300000.0
2009-05-01 17:53:00,99.29,99.32,99.285,99.32,129600000.0
2009-05-01 17:54:00,99.32,99.335,99.305,99.32,331000000.0
2009-05-01 17:55:00,99.315,99.315,99.305,99.305,119800000.0
2009-05-01 17:56:00,99.31,99.315,99.28,99.28,216600000.0
2009-05-01 17:57:00,99.28,99.28,99.27,99.275,72000000.0
2009-05-01 17:58:00,99.28,99.28,99.245,99.255,110600000.0
2009-05-01 17:59:00,99.265,99.265,99.23,99.24,247400001.0
2009-05-01 18:00:00,99.245,99.285,99.245,99.28,163600000.0
2009-05-01 18:01:00,99.275,99.285,99.27,99.28,118200000.0
2009-05-01 18:02:00,99.285,99.285,99.26,99.275,332400000.0
2009-05-01 18:03:00,99.275,99.28,99.265,99.265,100400000.0
2009-05-01 18:04:00,99.265,99.27,99.25,99.265,263000000.0
2009-05-01 18:05:00,99.27,99.3,99.27,99.3,211400000.0
2009-05-01 18:06:00,99.3,99.315,99.3,99.31,243200000.0
2009-05-01 18:07:00,99.305,99.32,99.305,99.32,49800000.0
2009-05-01 18:08:00,99.32,99.32,99.305,99.31,52800000.0
2009-05-01 18:09:00,99.31,99.31,99.29,99.29,337400000.0
2009-05-01 18:10:00,99.29,99.295,99.29,99.295,118800001.0
2009-05-01 18:11:00,99.295,99.315,99.295,99.315,146800000.0
2009-05-01 18:12:00,99.31,99.31,99.3,99.3,46000000.0
2009-05-01 18:13:00,99.3,99.315,99.3,99.31,157799999.0
2009-05-01 18:14:00,99.31,99.31,99.29,99.3,248600000.0
2009-05-01 18:15:00,99.3,99.31,99.27,99.295,453400000.0
2009-05-01 18:16:00,99.295,99.3,99.28,99.29,149600000.0
2009-05-01 18:17:00,99.29,99.305,99.285,99.3,248000000.0
2009-05-01 18:18:00,99.3,99.31,99.29,99.31,144000002.0
2009-05-01 18:19:00,99.3,99.32,99.3,99.32,85800000.0
2009-05-01 18:20:00,99.32,99.32,99.31,99.315,258999999.0
2009-05-01 18:21:00,99.325,99.33,99.315,99.32,245800002.0
2009-05-01 18:22:00,99.32,99.33,99.315,99.315,192200000.0
2009-05-01 18:23:00,99.315,99.325,99.285,99.29,349000000.0
2009-05-01 18:24:00,99.29,99.305,99.28,99.285,244000000.0
2009-05-01 18:25:00,99.285,99.3,99.28,99.29,145200000.0
2009-05-01 18:26:00,99.29,99.31,99.29,99.3,93300000.0
2009-05-01 18:27:00,99.3,99.3,99.295,99.295,11000000.0
2009-05-01 18:28:00,99.29,99.29,99.28,99.28,40800000.0
2009-05-01 18:29:00,99.28,99.29,99.28,99.28,65600000.0
2009-05-01 18:30:00,99.28,99.29,99.26,99.26,210800001.0
2009-05-01 18:31:00,99.275,99.3,99.275,99.3,130000000.0
2009-05-01 18:32:00,99.29,99.295,99.289,99.289,191800001.0
2009-05-01 18:33:00,99.29,99.32,99.285,99.31,191800001.0
2009-05-01 18:34:00,99.31,99.32,99.3,99.305,312800001.0
2009-05-01 18:35:00,99.305,99.31,99.3,99.3,279999999.0
2009-05-01 18:36:00,99.3,99.315,99.3,99.31,59000002.0
2009-05-01 18:37:00,99.305,99.305,99.3,99.3,27200001.0
2009-05-01 18:38:00,99.31,99.33,99.31,99.33,189599999.0
2009-05-01 18:39:00,99.33,99.41,99.32,99.405,380300000.0
2009-05-01 18:40:00,99.4,99.405,99.36,99.365,466399999.0
2009-05-01 18:41:00,99.365,99.37,99.36,99.36,89600001.0
2009-05-01 18:42:00,99.37,99.37,99.36,99.37,262600001.0
2009-05-01 18:43:00,99.375,99.38,99.37,99.37,196400002.0
2009-05-01 18:44:00,99.375,99.375,99.36,99.365,155600000.0
2009-05-01 18:45:00,99.37,99.37,99.36,99.37,81600000.0
2009-05-01 18:46:00,99.38,99.38,99.36,99.365,121800000.0
2009-05-01 18:47:00,99.365,99.37,99.36,99.36,75600000.0
2009-05-01 18:48:00,99.36,99.36,99.36,99.36,23200000.0
2009-05-01 18:49:00,99.36,99.38,99.36,99.38,148800002.0
2009-05-01 18:50:00,99.38,99.4,99.38,99.4,158400000.0
2009-05-01 18:51:00,99.4,99.41,99.4,99.41,198400000.0
2009-05-01 18:52:00,99.41,99.41,99.37,99.37,169600000.0
2009-05-01 18:53:00,99.375,99.375,99.36,99.36,205000000.0
2009-05-01 18:54:00,99.36,99.36,99.35,99.35,127600000.0
2009-05-01 18:55:00,99.335,99.35,99.33,99.33,168000001.0
2009-05-01 18:56:00,99.33,99.38,99.33,99.37,222800000.0
2009-05-01 18:57:00,99.36,99.36,99.35,99.35,270600000.0
2009-05-01 18:58:00,99.355,99.37,99.35,99.36,140199999.0
2009-05-01 18:59:00,99.36,99.415,99.36,99.41,338800001.0
2009-05-01 19:00:00,99.41,99.44,99.4,99.41,549200000.0
2009-05-01 19:01:00,99.41,99.43,99.41,99.43,301600000.0
2009-05-01 19:02:00,99.42,99.43,99.41,99.42,264400000.0
2009-05-01 19:03:00,99.42,99.42,99.385,99.385,163400001.0
2009-05-01 19:04:00,99.385,99.405,99.385,99.39,161800000.0
2009-05-01 19:05:00,99.385,99.385,99.36,99.36,208200000.0
2009-05-01 19:06:00,99.36,99.39,99.36,99.37,238400000.0
2009-05-01 19:07:00,99.36,99.37,99.36,99.36,59400000.0
2009-05-01 19:08:00,99.365,99.37,99.36,99.37,93200000.0
2009-05-01 19:09:00,99.37,99.41,99.37,99.4,220600000.0
2009-05-01 19:10:00,99.4,99.41,99.4,99.41,114000000.0
2009-05-01 19:11:00,99.405,99.43,99.4,99.43,259600000.0
2009-05-01 19:12:00,99.425,99.43,99.42,99.43,28400000.0
2009-05-01 19:13:00,99.425,99.43,99.42,99.42,171000000.0
2009-05-01 19:14:00,99.42,99.42,99.415,99.415,42200000.0
2009-05-01 19:15:00,99.42,99.43,99.41,99.42,93800000.0
2009-05-01 19:16:00,99.42,99.42,99.41,99.41,29600000.0
2009-05-01 19:17:00,99.406,99.406,99.399,99.401,25800000.0
2009-05-01 19:18:00,99.41,99.415,99.41,99.415,25800000.0
2009-05-01 19:19:00,99.41,99.42,99.41,99.41,96400000.0
2009-05-01 19:20:00,99.41,99.415,99.41,99.41,86200000.0
2009-05-01 19:21:00,99.425,99.46,99.425,99.445,296400000.0
2009-05-01 19:22:00,99.45,99.45,99.44,99.44,50800000.0
2009-05-01 19:23:00,99.445,99.45,99.435,99.45,205000000.0
2009-05-01 19:24:00,99.44,99.46,99.44,99.455,221200000.0
2009-05-01 19:25:00,99.455,99.485,99.455,99.485,402400000.0
2009-05-01 19:26:00,99.49,99.53,99.49,99.52,310200000.0
2009-05-01 19:27:00,99.52,99.53,99.495,99.5,220800001.0
2009-05-01 19:28:00,99.5,99.5,99.49,99.49,155200000.0
2009-05-01 19:29:00,99.495,99.5,99.48,99.48,193600001.0
2009-05-01 19:30:00,99.485,99.485,99.46,99.48,63800000.0
2009-05-01 19:31:00,99.48,99.51,99.48,99.5,233400001.0
2009-05-01 19:32:00,99.5,99.505,99.5,99.505,151800000.0
2009-05-01 19:33:00,99.495,99.52,99.495,99.505,167400000.0
2009-05-01 19:34:00,99.51,99.51,99.5,99.5,121400000.0
2009-05-01 19:35:00,99.5,99.515,99.49,99.5,164400000.0
2009-05-01 19:36:00,99.5,99.5,99.48,99.48,109800000.0
2009-05-01 19:37:00,99.48,99.48,99.48,99.48,85200000.0
2009-05-01 19:38:00,99.48,99.485,99.455,99.48,483199999.0
2009-05-01 19:39:00,99.48,99.5,99.48,99.49,157200000.0
2009-05-01 19:40:00,99.49,99.49,99.44,99.45,245999999.0
2009-05-01 19:41:00,99.45,99.475,99.44,99.475,267400000.0
2009-05-01 19:42:00,99.48,99.48,99.47,99.475,134600000.0
2009-05-01 19:43:00,99.475,99.49,99.46,99.46,212799999.0
2009-05-01 19:44:00,99.465,99.475,99.46,99.47,167400000.0
2009-05-01 19:45:00,99.47,99.47,99.45,99.455,112400000.0
2009-05-01 19:46:00,99.465,99.48,99.46,99.48,118200000.0
2009-05-01 19:47:00,99.48,99.48,99.47,99.47,179600000.0
2009-05-01 19:48:00,99.47,99.47,99.465,99.465,68400000.0
2009-05-01 19:49:00,99.47,99.485,99.46,99.485,220600000.0
2009-05-01 19:50:00,99.49,99.49,99.46,99.47,122000000.0
2009-05-01 19:51:00,99.475,99.48,99.47,99.47,90000000.0
2009-05-01 19:52:00,99.47,99.49,99.47,99.48,124600000.0
2009-05-01 19:53:00,99.48,99.48,99.455,99.455,234000000.0
2009-05-01 19:54:00,99.455,99.46,99.455,99.455,156600000.0
2009-05-01 19:55:00,99.455,99.465,99.45,99.455,222000000.0
2009-05-01 19:56:00,99.46,99.46,99.455,99.46,32000000.0
2009-05-01 19:57:00,99.46,99.46,99.46,99.46,11200000.0
2009-05-01 19:58:00,99.46,99.48,99.46,99.48,149800000.0
2009-05-01 19:59:00,99.48,99.49,99.475,99.475,43200000.0
2009-05-01 20:00:00,99.47,99.475,99.43,99.43,253600000.0
2009-05-01 20:01:00,99.43,99.44,99.43,99.43,73400000.0
2009-05-01 20:02:00,99.43,99.43,99.41,99.41,183800000.0
2009-05-01 20:03:00,99.41,99.42,99.41,99.42,294600000.0
2009-05-01 20:04:00,99.411,99.416,99.411,99.416,83400000.0
2009-05-01 20:05:00,99.425,99.43,99.425,99.425,83400000.0
2009-05-01 20:06:00,99.425,99.425,99.42,99.425,81800000.0
2009-05-01 20:07:00,99.425,99.425,99.42,99.42,144200000.0
2009-05-01 20:08:00,99.42,99.43,99.42,99.43,24200000.0
2009-05-01 20:09:00,99.43,99.43,99.43,99.43,11200000.0
2009-05-01 20:10:00,99.435,99.435,99.43,99.43,26400000.0
2009-05-01 20:11:00,99.44,99.44,99.44,99.44,38000000.0
2009-05-01 20:12:00,99.44,99.445,99.44,99.44,94800000.0
2009-05-01 20:13:00,99.44,99.44,99.41,99.41,436299999.0
2009-05-01 20:14:00,99.41,99.42,99.41,99.41,148600000.0
2009-05-01 20:15:00,99.41,99.42,99.41,99.415,67800000.0
2009-05-01 20:16:00,99.41,99.43,99.41,99.42,82400000.0
2009-05-01 20:17:00,99.42,99.425,99.42,99.425,66200000.0
2009-05-01 20:18:00,99.425,99.425,99.425,99.425,9000000.0
2009-05-01 20:19:00,99.42,99.43,99.42,99.42,162400000.0
2009-05-01 20:20:00,99.42,99.425,99.42,99.42,123200000.0
2009-05-01 20:21:00,99.425,99.425,99.415,99.42,73000000.0
2009-05-01 20:22:00,99.42,99.425,99.41,99.415,115600000.0
2009-05-01 20:23:00,99.41,99.41,99.4,99.4,130400000.0
2009-05-01 20:24:00,99.4,99.41,99.4,99.41,18800000.0
2009-05-01 20:25:00,99.41,99.41,99.41,99.41,57600000.0
2009-05-01 20:26:00,99.41,99.42,99.41,99.42,39000000.0
2009-05-01 20:27:00,99.425,99.43,99.42,99.42,80400000.0
2009-05-01 20:28:00,99.425,99.425,99.4,99.4,147200000.0
2009-05-01 20:29:00,99.4,99.42,99.38,99.385,311200000.0
2009-05-01 20:30:00,99.385,99.4,99.38,99.38,230400000.0
2009-05-01 20:31:00,99.385,99.39,99.375,99.375,44200000.0
2009-05-01 20:32:00,99.38,99.42,99.375,99.42,109400000.0
2009-05-01 20:33:00,99.41,99.41,99.39,99.39,228200000.0
2009-05-01 20:34:00,99.385,99.39,99.38,99.39,91200000.0
2009-05-01 20:35:00,99.38,99.38,99.37,99.37,104600000.0
2009-05-01 20:36:00,99.355,99.36,99.35,99.355,200800000.0
2009-05-01 20:37:00,99.365,99.37,99.36,99.36,91800000.0
2009-05-01 20:38:00,99.36,99.37,99.36,99.365,36200000.0
2009-05-01 20:39:00,99.365,99.38,99.365,99.37,113400000.0
2009-05-01 20:40:00,99.37,99.38,99.37,99.375,70600000.0
2009-05-01 20:41:00,99.37,99.375,99.37,99.375,92600000.0
2009-05-01 20:42:00,99.38,99.385,99.38,99.385,31200000.0
2009-05-01 20:43:00,99.39,99.41,99.39,99.41,82200000.0
2009-05-01 20:44:00,99.405,99.41,99.35,99.36,271999999.0
2009-05-01 20:45:00,99.37,99.37,99.35,99.35,200199999.0
2009-05-01 20:46:00,99.35,99.35,99.35,99.35,22400000.0
2009-05-01 20:47:00,99.35,99.36,99.35,99.355,87400001.0
2009-05-01 20:48:00,99.36,99.36,99.36,99.36,15200000.0
2009-05-01 20:49:00,99.355,99.36,99.355,99.36,13000000.0
2009-05-01 20:50:00,99.355,99.355,99.35,99.35,90600000.0
2009-05-01 20:51:00,99.35,99.35,99.335,99.34,256600002.0
2009-05-01 20:52:00,99.34,99.34,99.34,99.34,14200000.0
2009-05-01 20:53:00,99.34,99.35,99.335,99.35,43000000.0
2009-05-01 20:54:00,99.355,99.36,99.35,99.35,40400000.0
2009-05-01 20:55:00,99.35,99.35,99.33,99.33,109800000.0
2009-05-01 20:56:00,99.33,99.34,99.33,99.33,121500000.0
2009-05-01 20:57:00,99.32,99.33,99.32,99.33,89600000.0
2009-05-01 20:58:00,99.335,99.36,99.335,99.35,138600000.0
2009-05-01 20:59:00,99.35,99.36,99.35,99.35,238800000.0
2009-05-01 21:00:00,99.36,99.36,99.35,99.36,47200000.0
2009-05-01 21:01:00,99.35,99.35,99.345,99.35,42600000.0
2009-05-01 21:02:00,99.34,99.34,99.34,99.34,2600000.0
2009-05-01 21:03:00,99.35,99.35,99.34,99.34,18200000.0
2009-05-01 21:04:00,99.34,99.34,99.34,99.34,5400000.0
2009-05-01 21:05:00,99.34,99.35,99.34,99.35,13600000.0
2009-05-01 21:06:00,99.35,99.35,99.325,99.325,81200000.0
2009-05-01 21:07:00,99.32,99.34,99.32,99.335,114600000.0
2009-05-01 21:08:00,99.33,99.33,99.32,99.33,251000000.0
2009-05-01 21:09:00,99.32,99.325,99.31,99.31,60400000.0
2009-05-01 21:10:00,99.305,99.305,99.265,99.275,292000001.0
2009-05-01 21:11:00,99.28,99.31,99.28,99.305,145800000.0
2009-05-01 21:12:00,99.31,99.335,99.305,99.32,308800000.0
2009-05-01 21:13:00,99.32,99.32,99.315,99.32,78800000.0
2009-05-01 21:14:00,99.32,99.32,99.31,99.315,75600000.0
2009-05-01 21:15:00,99.32,99.32,99.3,99.3,138400000.0
2009-05-01 21:16:00,99.3,99.3,99.285,99.29,238000000.0
2009-05-01 21:17:00,99.29,99.29,99.29,99.29,7200000.0
2009-05-01 21:18:00,99.29,99.29,99.29,99.29,11600000.0
2009-05-01 21:19:00,99.29,99.29,99.29,99.29,5200000.0
2009-05-01 21:20:00,99.29,99.29,99.265,99.265,93200000.0
2009-05-01 21:21:00,99.27,99.28,99.27,99.27,26000000.0
2009-05-01 21:22:00,99.275,99.28,99.27,99.27,24800000.0
2009-05-01 21:23:00,99.27,99.27,99.25,99.265,121200000.0
2009-05-01 21:24:00,99.265,99.28,99.265,99.27,96400000.0
2009-05-01 21:25:00,99.26,99.27,99.24,99.24,87500000.0
2009-05-01 21:26:00,99.24,99.27,99.24,99.27,128800000.0
2009-05-01 21:27:00,99.27,99.28,99.175,99.205,248400000.0
2009-05-01 21:28:00,99.205,99.25,99.2,99.235,265999999.0
2009-05-01 21:29:00,99.235,99.25,99.23,99.25,49900000.0
2009-05-01 21:30:00,99.25,99.25,99.23,99.23,166500000.0
2009-05-01 21:31:00,99.22,99.22,99.21,99.22,246600000.0
2009-05-01 21:32:00,99.22,99.225,99.215,99.225,76400000.0
2009-05-01 21:33:00,99.22,99.23,99.22,99.22,146400000.0
2009-05-01 21:34:00,99.22,99.22,99.21,99.215,174800000.0
2009-05-01 21:35:00,99.22,99.25,99.22,99.24,375200000.0
2009-05-01 21:36:00,99.24,99.29,99.24,99.29,291000000.0
2009-05-01 21:37:00,99.29,99.29,99.28,99.28,162200000.0
2009-05-01 21:38:00,99.27,99.275,99.25,99.26,134000000.0
2009-05-01 21:39:00,99.25,99.25,99.25,99.25,22400000.0
2009-05-01 21:40:00,99.25,99.255,99.25,99.255,31400000.0
2009-05-01 21:41:00,99.26,99.29,99.255,99.28,166600000.0
2009-05-01 21:42:00,99.27,99.28,99.26,99.27,104600000.0
2009-05-01 21:43:00,99.27,99.3,99.27,99.28,234800000.0
2009-05-01 21:44:00,99.285,99.3,99.285,99.3,81400000.0
2009-05-01 21:45:00,99.295,99.295,99.27,99.27,261400000.0
2009-05-01 21:46:00,99.27,99.28,99.25,99.255,161600000.0
2009-05-01 21:47:00,99.26,99.29,99.26,99.29,123000000.0
2009-05-01 21:48:00,99.295,99.3,99.285,99.29,182800000.0
2009-05-01 21:49:00,99.295,99.295,99.28,99.28,32200000.0
2009-05-01 21:50:00,99.28,99.3,99.28,99.28,78200000.0
2009-05-01 21:51:00,99.28,99.29,99.28,99.29,111400000.0
2009-05-01 21:52:00,99.28,99.28,99.28,99.28,46400000.0
2009-05-01 21:53:00,99.29,99.29,99.28,99.28,54400000.0
2009-05-01 21:54:00,99.29,99.3,99.28,99.28,85800000.0
2009-05-01 21:55:00,99.28,99.28,99.23,99.23,223000000.0
2009-05-01 21:56:00,99.23,99.23,99.23,99.23,24400000.0
2009-05-01 21:57:00,99.23,99.245,99.22,99.24,222200000.0
2009-05-01 21:58:00,99.24,99.25,99.23,99.23,157000000.0
2009-05-01 21:59:00,99.23,99.265,99.23,99.25,238400000.0
2009-05-01 22:00:00,99.27,99.28,99.25,99.25,91000000.0
2009-05-01 22:01:00,99.26,99.26,99.26,99.26,30800000.0
2009-05-01 22:02:00,99.27,99.275,99.27,99.275,40800000.0
2009-05-01 22:03:00,99.28,99.285,99.275,99.28,119400000.0
2009-05-01 22:04:00,99.28,99.3,99.28,99.3,60800000.0
2009-05-01 22:05:00,99.3,99.3,99.28,99.295,177800000.0
2009-05-01 22:06:00,99.298,99.303,99.298,99.298,23400000.0
2009-05-01 22:07:00,99.3,99.31,99.3,99.3,23400000.0
2009-05-01 22:08:00,99.3,99.305,99.3,99.3,28000000.0
2009-05-01 22:09:00,99.3,99.3,99.297,99.298,9200000.0
2009-05-01 22:11:00,99.3,99.3,99.29,99.29,9200000.0
2009-05-01 22:12:00,99.295,99.3,99.295,99.3,3000000.0
2009-05-01 22:13:00,99.3,99.3,99.3,99.3,8600000.0
2009-05-01 22:14:00,99.295,99.295,99.285,99.285,23200001.0
2009-05-01 22:15:00,99.28,99.28,99.28,99.28,8000000.0
2009-05-01 22:17:00,99.28,99.3,99.28,99.29,19800000.0
2009-05-01 22:18:00,99.295,99.3,99.29,99.29,5600000.0
2009-05-01 22:20:00,99.29,99.29,99.29,99.29,2600000.0
2009-05-01 22:21:00,99.285,99.285,99.285,99.285,4800000.0
2009-05-01 22:23:00,99.285,99.285,99.285,99.285,1600000.0
2009-05-01 22:25:00,99.275,99.28,99.25,99.25,104800000.0
2009-05-01 22:26:00,99.265,99.275,99.25,99.255,103599999.0
2009-05-01 22:27:00,99.26,99.3,99.26,99.28,65800000.0
2009-05-01 22:28:00,99.285,99.285,99.28,99.285,20000000.0
2009-05-01 22:29:00,99.29,99.31,99.28,99.31,88400000.0
2009-05-01 22:30:00,99.31,99.325,99.26,99.32,215400000.0
2009-05-01 22:31:00,99.32,99.32,99.29,99.305,144400000.0
2009-05-01 22:33:00,99.31,99.32,99.31,99.31,26600000.0
2009-05-01 22:34:00,99.31,99.31,99.3,99.31,21400000.0
2009-05-01 22:36:00,99.31,99.31,99.31,99.31,5200000.0
2009-05-01 22:38:00,99.305,99.305,99.305,99.305,2600000.0
2009-05-01 22:39:00,99.31,99.31,99.31,99.31,2600000.0
2009-05-01 22:40:00,99.31,99.31,99.285,99.29,55200000.0
2009-05-01 22:41:00,99.29,99.29,99.275,99.28,182000000.0
2009-05-01 22:42:00,99.28,99.29,99.28,99.28,100400000.0
2009-05-01 22:43:00,99.28,99.285,99.275,99.275,48600000.0
2009-05-01 22:44:00,99.285,99.285,99.285,99.285,20200000.0
2009-05-01 22:45:00,99.29,99.29,99.25,99.25,163800000.0
2009-05-01 22:46:00,99.25,99.25,99.17,99.205,91000000.0
2009-05-01 22:47:00,99.205,99.215,99.18,99.19,31800000.0
2009-05-01 22:48:00,99.19,99.195,99.185,99.185,13000000.0
2009-05-01 22:49:00,99.19,99.19,99.19,99.19,2000000.0
2009-05-01 22:50:00,99.185,99.185,99.185,99.185,1000000.0
2009-05-01 22:51:00,99.185,99.2,99.155,99.165,76000000.0
2009-05-01 22:52:00,99.17,99.18,99.1,99.12,91400000.0
2009-05-01 22:53:00,99.13,99.13,99.1,99.13,75000000.0
2009-05-01 22:54:00,99.13,99.14,99.11,99.13,120600000.0
2009-05-01 22:55:00,99.13,99.135,99.1,99.12,87400000.0
2009-05-01 22:56:00,99.13,99.13,99.105,99.13,185000000.0
2009-05-01 22:57:00,99.13,99.13,99.11,99.11,179200000.0
2009-05-01 22:58:00,99.105,99.115,99.08,99.095,107200000.0
2009-05-01 22:59:00,99.095,99.095,99.025,99.075,146000000.0
2009-05-04 00:00:00,99.276,99.283,99.233,99.278,20200000.0
2009-05-04 00:01:00,99.276,99.283,99.244,99.254,20200000.0
2009-05-04 00:02:00,99.244,99.254,99.218,99.233,20200000.0
2009-05-04 00:04:00,99.228,99.253,99.223,99.238,20200000.0
2009-05-04 00:05:00,99.224,99.233,99.148,99.168,20200000.0
2009-05-04 00:06:00,99.163,99.163,99.103,99.138,20200000.0
2009-05-04 00:07:00,99.143,99.169,99.128,99.138,20200000.0
2009-05-04 00:09:00,99.143,99.163,99.121,99.148,20200000.0
2009-05-04 00:10:00,99.153,99.213,99.148,99.213,20200000.0
2009-05-04 00:11:00,99.218,99.218,99.198,99.198,20200000.0
2009-05-04 00:12:00,99.203,99.213,99.188,99.188,20200000.0
2009-05-04 00:13:00,99.193,99.208,99.193,99.206,20200000.0
2009-05-04 00:14:00,99.201,99.215,99.201,99.211,20200000.0
2009-05-04 00:15:00,99.216,99.236,99.216,99.226,20200000.0
2009-05-04 00:16:00,99.231,99.256,99.226,99.236,20200000.0
2009-05-04 00:17:00,99.231,99.236,99.231,99.236,20200000.0
2009-05-04 00:18:00,99.231,99.246,99.231,99.236,20200000.0
2009-05-04 00:19:00,99.251,99.256,99.246,99.251,20200000.0
2009-05-04 00:20:00,99.241,99.251,99.241,99.251,20200000.0
2009-05-04 00:21:00,99.256,99.281,99.256,99.271,20200000.0
2009-05-04 00:22:00,99.269,99.281,99.269,99.281,20200000.0
2009-05-04 00:23:00,99.301,99.331,99.296,99.331,20200000.0
2009-05-04 00:24:00,99.341,99.341,99.341,99.341,20200000.0
2009-05-04 00:25:00,99.346,99.354,99.339,99.354,20200000.0
2009-05-04 00:26:00,99.38,99.396,99.38,99.386,20200000.0
2009-05-04 00:27:00,99.381,99.386,99.378,99.381,20200000.0
2009-05-04 00:28:00,99.376,99.381,99.37,99.376,20200000.0
2009-05-04 00:29:00,99.381,99.44,99.376,99.44,20200000.0
2009-05-04 00:30:00,99.425,99.481,99.425,99.472,20200000.0
2009-05-04 00:31:00,99.477,99.52,99.472,99.493,20200000.0
2009-05-04 00:32:00,99.492,99.506,99.469,99.475,20200000.0
2009-05-04 00:33:00,99.482,99.501,99.471,99.501,20200000.0
2009-05-04 00:34:00,99.496,99.496,99.471,99.481,20200000.0
2009-05-04 00:35:00,99.48,99.486,99.446,99.446,20200000.0
2009-05-04 00:36:00,99.441,99.474,99.431,99.474,20200000.0
2009-05-04 00:37:00,99.472,99.482,99.456,99.482,20200000.0
2009-05-04 00:38:00,99.484,99.485,99.476,99.476,20200000.0
2009-05-04 00:39:00,99.481,99.501,99.454,99.468,20200000.0
2009-05-04 00:40:00,99.47,99.483,99.461,99.471,20200000.0
2009-05-04 00:41:00,99.476,99.476,99.466,99.466,20200000.0
2009-05-04 00:42:00,99.461,99.461,99.456,99.456,20200000.0
2009-05-04 00:43:00,99.451,99.451,99.426,99.434,20200000.0
2009-05-04 00:44:00,99.431,99.446,99.421,99.436,20200000.0
2009-05-04 00:45:00,99.431,99.445,99.431,99.436,20200000.0
2009-05-04 00:46:00,99.441,99.476,99.434,99.476,20200000.0
2009-05-04 00:47:00,99.466,99.466,99.466,99.466,20200000.0
2009-05-04 00:48:00,99.471,99.481,99.471,99.476,20200000.0
2009-05-04 00:49:00,99.481,99.481,99.471,99.481,20200000.0
2009-05-04 00:50:00,99.476,99.481,99.476,99.481,20200000.0
2009-05-04 00:51:00,99.476,99.481,99.476,99.481,20200000.0
2009-05-04 00:52:00,99.465,99.471,99.465,99.471,20200000.0
2009-05-04 00:54:00,99.476,99.476,99.471,99.471,20200000.0
2009-05-04 00:55:00,99.475,99.476,99.466,99.471,20200000.0
2009-05-04 00:56:00,99.466,99.471,99.461,99.461,20200000.0
2009-05-04 00:57:00,99.451,99.466,99.451,99.466,20200000.0
2009-05-04 00:58:00,99.462,99.468,99.411,99.411,20200000.0
2009-05-04 00:59:00,99.401,99.431,99.401,99.426,20200000.0
2009-05-04 01:00:00,99.431,99.431,99.421,99.421,20200000.0
2009-05-04 01:01:00,99.414,99.421,99.401,99.401,20200000.0
2009-05-04 01:02:00,99.405,99.406,99.405,99.406,20200000.0
2009-05-04 01:03:00,99.411,99.415,99.411,99.415,20200000.0
2009-05-04 01:04:00,99.416,99.416,99.411,99.415,20200000.0
2009-05-04 01:05:00,99.416,99.416,99.401,99.406,20200000.0
2009-05-04 01:06:00,99.41,99.411,99.396,99.401,20200000.0
2009-05-04 01:07:00,99.406,99.426,99.406,99.411,20200000.0
2009-05-04 01:08:00,99.416,99.416,99.416,99.416,20200000.0
2009-05-04 01:14:00,99.413,99.416,99.413,99.416,20200000.0
2009-05-04 01:15:00,99.424,99.434,99.416,99.434,20200000.0
2009-05-04 01:16:00,99.426,99.426,99.411,99.421,20200000.0
2009-05-04 01:18:00,99.416,99.416,99.416,99.416,20200000.0
2009-05-04 01:20:00,99.421,99.421,99.408,99.411,20200000.0
2009-05-04 01:21:00,99.406,99.41,99.406,99.406,20200000.0
2009-05-04 01:22:00,99.401,99.401,99.401,99.401,20200000.0
2009-05-04 01:23:00,99.396,99.401,99.396,99.401,20200000.0
2009-05-04 01:24:00,99.396,99.402,99.393,99.401,20200000.0
2009-05-04 01:25:00,99.404,99.406,99.398,99.398,20200000.0
2009-05-04 01:26:00,99.401,99.401,99.396,99.401,20200000.0
2009-05-04 01:27:00,99.398,99.399,99.391,99.391,20200000.0
2009-05-04 01:28:00,99.396,99.411,99.396,99.41,20200000.0
2009-05-04 01:29:00,99.408,99.411,99.406,99.41,20200000.0
2009-05-04 01:30:00,99.406,99.407,99.401,99.407,20200000.0
2009-05-04 01:31:00,99.405,99.406,99.401,99.406,20200000.0
2009-05-04 01:32:00,99.405,99.405,99.401,99.401,20200000.0
2009-05-04 01:33:00,99.396,99.401,99.391,99.401,20200000.0
2009-05-04 01:34:00,99.398,99.406,99.398,99.406,20200000.0
2009-05-04 01:35:00,99.405,99.421,99.4,99.421,20200000.0
2009-05-04 01:36:00,99.418,99.421,99.416,99.421,20200000.0
2009-05-04 01:37:00,99.422,99.428,99.421,99.421,20200000.0
2009-05-04 01:38:00,99.425,99.425,99.411,99.421,20200000.0
2009-05-04 01:39:00,99.423,99.423,99.411,99.411,20200000.0
2009-05-04 01:40:00,99.414,99.424,99.411,99.424,20200000.0
2009-05-04 01:41:00,99.425,99.425,99.411,99.411,20200000.0
2009-05-04 01:42:00,99.41,99.419,99.404,99.41,20200000.0
2009-05-04 01:43:00,99.411,99.411,99.411,99.411,20200000.0
2009-05-04 01:44:00,99.41,99.41,99.401,99.401,20200000.0
2009-05-04 01:45:00,99.399,99.4,99.399,99.4,20200000.0
2009-05-04 01:46:00,99.401,99.411,99.401,99.405,20200000.0
2009-05-04 01:47:00,99.398,99.401,99.391,99.396,20200000.0
2009-05-04 01:48:00,99.393,99.393,99.381,99.384,20200000.0
2009-05-04 01:49:00,99.383,99.384,99.361,99.361,20200000.0
2009-05-04 01:50:00,99.364,99.365,99.341,99.341,20200000.0
2009-05-04 01:51:00,99.335,99.335,99.306,99.308,20200000.0
2009-05-04 01:52:00,99.304,99.333,99.301,99.333,20200000.0
2009-05-04 01:53:00,99.332,99.361,99.331,99.361,20200000.0
2009-05-04 01:54:00,99.357,99.439,99.357,99.421,20200000.0
2009-05-04 01:55:00,99.424,99.446,99.416,99.431,20200000.0
2009-05-04 01:56:00,99.429,99.44,99.417,99.44,20200000.0
2009-05-04 01:57:00,99.441,99.453,99.431,99.451,20200000.0
2009-05-04 01:58:00,99.453,99.453,99.432,99.432,20200000.0
2009-05-04 01:59:00,99.43,99.43,99.406,99.407,20200000.0
2009-05-04 02:00:00,99.408,99.408,99.381,99.386,20200000.0
2009-05-04 02:01:00,99.387,99.397,99.374,99.397,20200000.0
2009-05-04 02:02:00,99.401,99.401,99.374,99.401,20200000.0
2009-05-04 02:03:00,99.399,99.399,99.381,99.386,20200000.0
2009-05-04 02:04:00,99.384,99.393,99.371,99.373,20200000.0
2009-05-04 02:05:00,99.371,99.374,99.363,99.374,20200000.0
2009-05-04 02:06:00,99.373,99.374,99.368,99.371,20200000.0
2009-05-04 02:07:00,99.368,99.374,99.361,99.371,20200000.0
2009-05-04 02:08:00,99.372,99.374,99.365,99.365,20200000.0
2009-05-04 02:09:00,99.363,99.366,99.362,99.366,20200000.0
2009-05-04 02:10:00,99.365,99.366,99.363,99.364,20200000.0
2009-05-04 02:11:00,99.365,99.401,99.361,99.371,20200000.0
2009-05-04 02:12:00,99.38,99.391,99.365,99.365,20200000.0
2009-05-04 02:13:00,99.35,99.36,99.35,99.35,20200000.0
2009-05-04 02:14:00,99.35,99.35,99.315,99.32,124000000.0
2009-05-04 02:15:00,99.33,99.33,99.32,99.33,17600000.0
2009-05-04 02:16:00,99.32,99.34,99.32,99.34,24600000.0
2009-05-04 02:17:00,99.34,99.34,99.34,99.34,3600000.0
2009-05-04 02:18:00,99.34,99.35,99.34,99.34,20400000.0
2009-05-04 02:19:00,99.355,99.355,99.34,99.34,20600000.0
2009-05-04 02:20:00,99.34,99.35,99.34,99.34,8200000.0
2009-05-04 02:21:00,99.33,99.33,99.33,99.33,3600000.0
2009-05-04 02:22:00,99.34,99.34,99.33,99.34,8400000.0
2009-05-04 02:23:00,99.34,99.34,99.32,99.32,14300000.0
2009-05-04 02:24:00,99.32,99.32,99.3,99.31,29600000.0
2009-05-04 02:25:00,99.31,99.31,99.3,99.31,25000000.0
2009-05-04 02:26:00,99.31,99.31,99.31,99.31,7400000.0
2009-05-04 02:27:00,99.32,99.33,99.31,99.32,51200000.0
2009-05-04 02:28:00,99.31,99.32,99.3,99.31,55200000.0
2009-05-04 02:29:00,99.3,99.3,99.3,99.3,16400000.0
2009-05-04 02:30:00,99.305,99.31,99.3,99.31,18400000.0
2009-05-04 02:31:00,99.305,99.305,99.29,99.29,38600000.0
2009-05-04 02:32:00,99.28,99.28,99.28,99.28,5000000.0
2009-05-04 02:33:00,99.28,99.28,99.27,99.28,19400000.0
2009-05-04 02:34:00,99.28,99.29,99.27,99.29,33800000.0
2009-05-04 02:35:00,99.29,99.29,99.28,99.28,14600000.0
2009-05-04 02:36:00,99.28,99.31,99.28,99.31,40400000.0
2009-05-04 02:37:00,99.3,99.305,99.295,99.295,59600000.0
2009-05-04 02:38:00,99.295,99.305,99.295,99.3,76400000.0
2009-05-04 02:39:00,99.295,99.305,99.28,99.28,121200000.0
2009-05-04 02:40:00,99.285,99.295,99.275,99.285,69000000.0
2009-05-04 02:41:00,99.285,99.285,99.275,99.275,15000000.0
2009-05-04 02:42:00,99.275,99.295,99.275,99.295,78400000.0
2009-05-04 02:43:00,99.295,99.305,99.29,99.29,118200001.0
2009-05-04 02:44:00,99.295,99.305,99.295,99.305,12400000.0
2009-05-04 02:45:00,99.31,99.325,99.305,99.32,31600000.0
2009-05-04 02:46:00,99.32,99.34,99.32,99.335,23800000.0
2009-05-04 02:47:00,99.335,99.365,99.335,99.35,41800000.0
2009-05-04 02:48:00,99.35,99.375,99.34,99.365,70000000.0
2009-05-04 02:49:00,99.37,99.38,99.355,99.355,53600000.0
2009-05-04 02:50:00,99.355,99.355,99.33,99.345,44800000.0
2009-05-04 02:51:00,99.345,99.355,99.335,99.35,163800000.0
2009-05-04 02:52:00,99.335,99.34,99.3,99.33,89000000.0
2009-05-04 02:53:00,99.33,99.335,99.315,99.315,72200000.0
2009-05-04 02:54:00,99.31,99.33,99.305,99.315,29000000.0
2009-05-04 02:55:00,99.32,99.32,99.32,99.32,3000000.0
2009-05-04 02:56:00,99.325,99.345,99.32,99.345,40400000.0
2009-05-04 02:57:00,99.34,99.34,99.31,99.31,50200000.0
2009-05-04 02:58:00,99.315,99.32,99.31,99.32,47400000.0
2009-05-04 02:59:00,99.32,99.325,99.28,99.28,164200000.0
2009-05-04 03:00:00,99.285,99.325,99.285,99.32,52800000.0
2009-05-04 03:01:00,99.32,99.32,99.32,99.32,8000000.0
2009-05-04 03:02:00,99.32,99.32,99.31,99.31,27000000.0
2009-05-04 03:03:00,99.31,99.31,99.295,99.31,79800000.0
2009-05-04 03:04:00,99.305,99.33,99.29,99.325,133600000.0
2009-05-04 03:05:00,99.33,99.33,99.305,99.305,114600000.0
2009-05-04 03:06:00,99.31,99.32,99.29,99.31,123600000.0
2009-05-04 03:07:00,99.32,99.32,99.29,99.29,78200000.0
2009-05-04 03:08:00,99.3,99.3,99.29,99.29,93000000.0
2009-05-04 03:09:00,99.295,99.3,99.28,99.29,72200000.0
2009-05-04 03:10:00,99.28,99.3,99.275,99.3,154000000.0
2009-05-04 03:11:00,99.29,99.3,99.275,99.28,73800000.0
2009-05-04 03:12:00,99.28,99.36,99.28,99.34,124200000.0
2009-05-04 03:13:00,99.34,99.39,99.34,99.38,121600000.0
2009-05-04 03:14:00,99.39,99.4,99.375,99.385,159600000.0
2009-05-04 03:15:00,99.385,99.385,99.375,99.38,176400000.0
2009-05-04 03:16:00,99.38,99.39,99.38,99.39,55400000.0
2009-05-04 03:17:00,99.39,99.42,99.39,99.39,55800000.0
2009-05-04 03:18:00,99.39,99.41,99.385,99.405,103000000.0
2009-05-04 03:19:00,99.405,99.425,99.39,99.425,73800000.0
2009-05-04 03:20:00,99.425,99.44,99.415,99.415,63800000.0
2009-05-04 03:21:00,99.415,99.42,99.405,99.41,67600000.0
2009-05-04 03:22:00,99.405,99.405,99.375,99.39,138800000.0
2009-05-04 03:23:00,99.395,99.41,99.38,99.385,52200000.0
2009-05-04 03:24:00,99.385,99.385,99.38,99.385,58000000.0
2009-05-04 03:25:00,99.385,99.385,99.36,99.37,110000000.0
2009-05-04 03:26:00,99.375,99.4,99.375,99.395,77400000.0
2009-05-04 03:27:00,99.395,99.395,99.37,99.375,109000000.0
2009-05-04 03:28:00,99.375,99.38,99.37,99.37,59000000.0
2009-05-04 03:29:00,99.37,99.385,99.365,99.365,99600000.0
2009-05-04 03:30:00,99.37,99.4,99.36,99.37,117800000.0
2009-05-04 03:31:00,99.37,99.375,99.37,99.375,18400000.0
2009-05-04 03:32:00,99.365,99.385,99.365,99.38,98200000.0
2009-05-04 03:33:00,99.38,99.385,99.375,99.38,49400000.0
2009-05-04 03:34:00,99.38,99.4,99.38,99.385,101200000.0
2009-05-04 03:35:00,99.385,99.41,99.385,99.41,35800000.0
2009-05-04 03:36:00,99.405,99.405,99.395,99.4,50000000.0
2009-05-04 03:37:00,99.405,99.405,99.405,99.405,15800000.0
2009-05-04 03:38:00,99.41,99.42,99.41,99.41,93000000.0
2009-05-04 03:39:00,99.41,99.41,99.38,99.395,64400000.0
2009-05-04 03:40:00,99.395,99.4,99.385,99.4,68200000.0
2009-05-04 03:41:00,99.4,99.4,99.375,99.385,70600000.0
2009-05-04 03:42:00,99.385,99.395,99.36,99.365,106800000.0
2009-05-04 03:43:00,99.37,99.375,99.35,99.36,126200000.0
2009-05-04 03:44:00,99.35,99.355,99.345,99.35,36000000.0
2009-05-04 03:45:00,99.355,99.355,99.335,99.35,150999999.0
2009-05-04 03:46:00,99.355,99.36,99.335,99.36,143400000.0
2009-05-04 03:47:00,99.365,99.365,99.365,99.365,37800000.0
2009-05-04 03:48:00,99.365,99.4,99.365,99.4,98600000.0
2009-05-04 03:49:00,99.4,99.415,99.39,99.415,136800000.0
2009-05-04 03:50:00,99.415,99.415,99.34,99.36,427200000.0
2009-05-04 03:51:00,99.36,99.415,99.36,99.415,152600000.0
2009-05-04 03:52:00,99.405,99.42,99.395,99.4,232200000.0
2009-05-04 03:53:00,99.4,99.4,99.38,99.38,183200000.0
2009-05-04 03:54:00,99.4,99.4,99.38,99.385,188000000.0
2009-05-04 03:55:00,99.39,99.41,99.38,99.405,153000000.0
2009-05-04 03:56:00,99.405,99.405,99.405,99.405,32000000.0
2009-05-04 03:57:00,99.395,99.405,99.395,99.4,121600000.0
2009-05-04 03:58:00,99.4,99.4,99.375,99.38,96000000.0
2009-05-04 03:59:00,99.38,99.385,99.37,99.375,285400000.0
2009-05-04 04:00:00,99.375,99.39,99.375,99.385,157199999.0
2009-05-04 04:01:00,99.385,99.39,99.375,99.39,167600000.0
2009-05-04 04:02:00,99.38,99.385,99.365,99.37,371400000.0
2009-05-04 04:03:00,99.375,99.39,99.375,99.375,177200001.0
2009-05-04 04:04:00,99.38,99.38,99.365,99.365,268000000.0
2009-05-04 04:05:00,99.365,99.365,99.34,99.36,830800005.0
2009-05-04 04:06:00,99.36,99.36,99.36,99.36,14600000.0
2009-05-04 04:07:00,99.36,99.375,99.355,99.375,264999999.0
2009-05-04 04:08:00,99.375,99.375,99.365,99.37,68400000.0
2009-05-04 04:09:00,99.38,99.39,99.375,99.39,144600000.0
2009-05-04 04:10:00,99.38,99.405,99.38,99.39,80200000.0
2009-05-04 04:11:00,99.395,99.405,99.395,99.395,80000000.0
2009-05-04 04:12:00,99.4,99.4,99.4,99.4,1000000.0
2009-05-04 04:13:00,99.4,99.42,99.39,99.4,597999998.0
2009-05-04 04:14:00,99.405,99.41,99.395,99.405,173399999.0
2009-05-04 04:15:00,99.405,99.405,99.395,99.405,58600001.0
2009-05-04 04:16:00,99.405,99.41,99.39,99.4,284799999.0
2009-05-04 04:17:00,99.39,99.395,99.37,99.38,444000006.0
2009-05-04 04:18:00,99.38,99.38,99.36,99.37,342400001.0
2009-05-04 04:19:00,99.375,99.38,99.355,99.365,165600000.0
2009-05-04 04:20:00,99.365,99.365,99.355,99.365,218600000.0
2009-05-04 04:21:00,99.375,99.4,99.375,99.395,489000000.0
2009-05-04 04:22:00,99.385,99.385,99.385,99.385,154400000.0
2009-05-04 04:23:00,99.4,99.4,99.325,99.335,701000003.0
2009-05-04 04:24:00,99.335,99.355,99.325,99.35,355200000.0
2009-05-04 04:25:00,99.35,99.35,99.33,99.34,682200004.0
2009-05-04 04:26:00,99.34,99.345,99.33,99.34,318200000.0
2009-05-04 04:27:00,99.345,99.345,99.32,99.33,368599997.0
2009-05-04 04:28:00,99.33,99.355,99.33,99.355,515400002.0
2009-05-04 04:29:00,99.36,99.37,99.36,99.37,34800000.0
2009-05-04 04:30:00,99.37,99.37,99.355,99.355,46400000.0
2009-05-04 04:31:00,99.36,99.36,99.34,99.35,324400005.0
2009-05-04 04:32:00,99.34,99.35,99.34,99.35,57800002.0
2009-05-04 04:33:00,99.355,99.42,99.355,99.405,404200000.0
2009-05-04 04:34:00,99.41,99.41,99.375,99.38,151200000.0
2009-05-04 04:35:00,99.37,99.38,99.37,99.38,38600000.0
2009-05-04 04:36:00,99.37,99.375,99.34,99.34,220800000.0
2009-05-04 04:37:00,99.355,99.38,99.345,99.375,213000000.0
2009-05-04 04:38:00,99.375,99.375,99.36,99.375,176400000.0
2009-05-04 04:39:00,99.375,99.375,99.36,99.36,251399999.0
2009-05-04 04:40:00,99.37,99.37,99.36,99.365,59000000.0
2009-05-04 04:41:00,99.37,99.375,99.365,99.365,29200000.0
2009-05-04 04:42:00,99.37,99.385,99.37,99.38,435100000.0
2009-05-04 04:43:00,99.385,99.395,99.375,99.395,310199999.0
2009-05-04 04:44:00,99.4,99.405,99.39,99.395,83000000.0
2009-05-04 04:45:00,99.395,99.4,99.385,99.39,133000001.0
2009-05-04 04:46:00,99.39,99.395,99.38,99.385,190800000.0
2009-05-04 04:47:00,99.39,99.395,99.39,99.395,82400000.0
2009-05-04 04:48:00,99.4,99.425,99.395,99.415,456000003.0
2009-05-04 04:49:00,99.415,99.42,99.41,99.415,140200000.0
2009-05-04 04:50:00,99.415,99.42,99.415,99.42,35600000.0
2009-05-04 04:51:00,99.42,99.42,99.41,99.42,120800002.0
2009-05-04 04:52:00,99.42,99.42,99.39,99.4,282400000.0
2009-05-04 04:53:00,99.39,99.405,99.39,99.405,193000000.0
2009-05-04 04:54:00,99.405,99.44,99.405,99.42,336399998.0
2009-05-04 04:55:00,99.425,99.43,99.415,99.42,79200000.0
2009-05-04 04:56:00,99.42,99.43,99.42,99.43,134400000.0
2009-05-04 04:57:00,99.43,99.43,99.41,99.415,69600000.0
2009-05-04 04:58:00,99.42,99.435,99.41,99.435,304400001.0
2009-05-04 04:59:00,99.44,99.45,99.43,99.44,296400001.0
2009-05-04 05:00:00,99.445,99.49,99.44,99.47,697799999.0
2009-05-04 05:01:00,99.47,99.47,99.445,99.455,581000001.0
2009-05-04 05:02:00,99.455,99.52,99.45,99.51,782999999.0
2009-05-04 05:03:00,99.515,99.535,99.485,99.535,825800002.0
2009-05-04 05:04:00,99.54,99.56,99.54,99.545,195000000.0
2009-05-04 05:05:00,99.545,99.545,99.53,99.54,325600000.0
2009-05-04 05:06:00,99.54,99.54,99.51,99.52,235199998.0
2009-05-04 05:07:00,99.515,99.525,99.51,99.52,249200001.0
2009-05-04 05:08:00,99.52,99.525,99.505,99.505,73600000.0
2009-05-04 05:09:00,99.505,99.515,99.445,99.48,461400002.0
2009-05-04 05:10:00,99.48,99.485,99.465,99.47,87200000.0
2009-05-04 05:11:00,99.47,99.47,99.45,99.45,18000000.0
2009-05-04 05:12:00,99.45,99.45,99.38,99.385,396200001.0
2009-05-04 05:13:00,99.385,99.41,99.385,99.41,285799997.0
2009-05-04 05:14:00,99.415,99.47,99.415,99.47,310199999.0
2009-05-04 05:15:00,99.47,99.48,99.455,99.46,199100000.0
2009-05-04 05:16:00,99.46,99.46,99.435,99.435,285599999.0
2009-05-04 05:17:00,99.435,99.445,99.42,99.44,235199999.0
2009-05-04 05:18:00,99.44,99.44,99.435,99.435,19000000.0
2009-05-04 05:19:00,99.435,99.435,99.395,99.41,130200000.0
2009-05-04 05:20:00,99.415,99.455,99.415,99.445,143400000.0
2009-05-04 05:21:00,99.445,99.48,99.445,99.48,158200000.0
2009-05-04 05:22:00,99.48,99.48,99.465,99.465,185400000.0
2009-05-04 05:23:00,99.46,99.46,99.45,99.45,98400000.0
2009-05-04 05:24:00,99.45,99.455,99.42,99.43,315600000.0
2009-05-04 05:25:00,99.43,99.44,99.42,99.42,193000000.0
2009-05-04 05:26:00,99.42,99.42,99.42,99.42,71200000.0
2009-05-04 05:27:00,99.42,99.43,99.42,99.42,25400000.0
2009-05-04 05:28:00,99.42,99.43,99.415,99.43,85000000.0
2009-05-04 05:29:00,99.43,99.43,99.43,99.43,20000000.0
2009-05-04 05:30:00,99.43,99.43,99.4,99.4,215200000.0
2009-05-04 05:31:00,99.4,99.475,99.4,99.46,353600001.0
2009-05-04 05:32:00,99.47,99.47,99.425,99.425,219000001.0
2009-05-04 05:33:00,99.425,99.435,99.405,99.405,297800000.0
2009-05-04 05:34:00,99.405,99.42,99.405,99.42,63600000.0
2009-05-04 05:35:00,99.42,99.46,99.42,99.44,297200001.0
2009-05-04 05:36:00,99.435,99.445,99.425,99.445,215400000.0
2009-05-04 05:37:00,99.45,99.455,99.45,99.45,30200000.0
2009-05-04 05:38:00,99.445,99.46,99.445,99.46,74000000.0
2009-05-04 05:39:00,99.46,99.46,99.455,99.455,102000000.0
2009-05-04 05:40:00,99.46,99.46,99.45,99.45,41200000.0
2009-05-04 05:41:00,99.46,99.46,99.43,99.435,152800000.0
2009-05-04 05:42:00,99.44,99.455,99.44,99.45,33600000.0
2009-05-04 05:43:00,99.45,99.455,99.445,99.445,98000000.0
2009-05-04 05:44:00,99.45,99.45,99.43,99.43,290400000.0
2009-05-04 05:45:00,99.43,99.465,99.43,99.465,360000000.0
2009-05-04 05:46:00,99.465,99.47,99.465,99.465,30600000.0
2009-05-04 05:47:00,99.465,99.49,99.465,99.48,160199999.0
2009-05-04 05:48:00,99.485,99.485,99.485,99.485,4600000.0
2009-05-04 05:49:00,99.485,99.485,99.475,99.48,113000000.0
2009-05-04 05:50:00,99.47,99.475,99.465,99.465,109600000.0
2009-05-04 05:51:00,99.45,99.47,99.45,99.47,200200000.0
2009-05-04 05:52:00,99.465,99.49,99.465,99.48,123599999.0
2009-05-04 05:53:00,99.49,99.49,99.45,99.46,407199999.0
2009-05-04 05:54:00,99.46,99.475,99.45,99.475,61600000.0
2009-05-04 05:55:00,99.465,99.48,99.465,99.475,42600000.0
2009-05-04 05:56:00,99.475,99.475,99.465,99.47,26600000.0
2009-05-04 05:57:00,99.455,99.46,99.445,99.45,65800000.0
2009-05-04 05:58:00,99.45,99.455,99.45,99.45,46000000.0
2009-05-04 05:59:00,99.45,99.48,99.45,99.455,141200000.0
2009-05-04 06:00:00,99.455,99.455,99.415,99.43,239200000.0
2009-05-04 06:01:00,99.425,99.43,99.425,99.425,107800000.0
2009-05-04 06:02:00,99.425,99.45,99.415,99.445,226600000.0
2009-05-04 06:03:00,99.445,99.445,99.44,99.44,41600000.0
2009-05-04 06:04:00,99.44,99.445,99.44,99.445,14200000.0
2009-05-04 06:05:00,99.445,99.445,99.445,99.445,93200000.0
2009-05-04 06:06:00,99.445,99.465,99.445,99.465,124200001.0
2009-05-04 06:07:00,99.465,99.465,99.455,99.455,34600000.0
2009-05-04 06:08:00,99.455,99.46,99.455,99.455,91000000.0
2009-05-04 06:09:00,99.455,99.455,99.455,99.455,68000000.0
2009-05-04 06:10:00,99.455,99.46,99.445,99.445,153400000.0
2009-05-04 06:11:00,99.445,99.445,99.435,99.435,59200000.0
2009-05-04 06:12:00,99.43,99.435,99.425,99.425,153000000.0
2009-05-04 06:13:00,99.43,99.435,99.43,99.435,121800000.0
2009-05-04 06:14:00,99.445,99.46,99.435,99.435,119400000.0
2009-05-04 06:15:00,99.435,99.44,99.435,99.44,75000000.0
2009-05-04 06:16:00,99.44,99.44,99.44,99.44,12000000.0
2009-05-04 06:17:00,99.44,99.44,99.43,99.435,36800000.0
2009-05-04 06:18:00,99.44,99.44,99.435,99.435,21400000.0
2009-05-04 06:19:00,99.435,99.45,99.435,99.435,101200000.0
2009-05-04 06:20:00,99.45,99.46,99.445,99.445,234300000.0
2009-05-04 06:21:00,99.445,99.45,99.42,99.42,122800000.0
2009-05-04 06:22:00,99.425,99.425,99.415,99.42,107000000.0
2009-05-04 06:23:00,99.42,99.43,99.42,99.425,207600000.0
2009-05-04 06:24:00,99.425,99.44,99.425,99.435,152199999.0
2009-05-04 06:25:00,99.435,99.435,99.43,99.43,48800000.0
2009-05-04 06:26:00,99.43,99.43,99.43,99.43,6600000.0
2009-05-04 06:27:00,99.435,99.435,99.435,99.435,27800000.0
2009-05-04 06:28:00,99.44,99.455,99.44,99.455,164199999.0
2009-05-04 06:29:00,99.45,99.455,99.445,99.445,153900000.0
2009-05-04 06:30:00,99.445,99.445,99.44,99.445,125600000.0
2009-05-04 06:31:00,99.45,99.45,99.45,99.45,26600000.0
2009-05-04 06:32:00,99.45,99.455,99.445,99.455,81000000.0
2009-05-04 06:33:00,99.455,99.465,99.455,99.465,50000000.0
2009-05-04 06:34:00,99.46,99.47,99.46,99.47,16200000.0
2009-05-04 06:35:00,99.465,99.465,99.465,99.465,16600000.0
2009-05-04 06:36:00,99.465,99.48,99.46,99.475,244400003.0
2009-05-04 06:37:00,99.475,99.475,99.475,99.475,41800000.0
2009-05-04 06:38:00,99.475,99.475,99.47,99.47,26800000.0
2009-05-04 06:39:00,99.47,99.485,99.465,99.47,136600000.0
2009-05-04 06:40:00,99.465,99.465,99.465,99.465,8400000.0
2009-05-04 06:41:00,99.47,99.47,99.465,99.47,11200000.0
2009-05-04 06:42:00,99.465,99.47,99.465,99.465,27600000.0
2009-05-04 06:43:00,99.465,99.465,99.455,99.455,214200000.0
2009-05-04 06:44:00,99.45,99.45,99.445,99.445,68800000.0
2009-05-04 06:45:00,99.445,99.445,99.435,99.44,119800000.0
2009-05-04 06:46:00,99.435,99.445,99.43,99.445,303000001.0
2009-05-04 06:47:00,99.445,99.46,99.435,99.45,237000000.0
2009-05-04 06:48:00,99.465,99.47,99.46,99.46,137000000.0
2009-05-04 06:49:00,99.465,99.48,99.465,99.475,43800000.0
2009-05-04 06:50:00,99.475,99.49,99.475,99.485,233600000.0
2009-05-04 06:51:00,99.485,99.49,99.48,99.48,81800000.0
2009-05-04 06:52:00,99.48,99.485,99.47,99.48,336400000.0
2009-05-04 06:53:00,99.48,99.48,99.47,99.475,158400000.0
2009-05-04 06:54:00,99.475,99.475,99.46,99.46,178200000.0
2009-05-04 06:55:00,99.46,99.47,99.44,99.445,405800000.0
2009-05-04 06:56:00,99.445,99.48,99.44,99.48,182799999.0
2009-05-04 06:57:00,99.485,99.49,99.45,99.455,206200001.0
2009-05-04 06:58:00,99.455,99.465,99.455,99.465,50200000.0
2009-05-04 06:59:00,99.465,99.465,99.46,99.46,10200000.0
2009-05-04 07:00:00,99.46,99.46,99.45,99.45,40400000.0
2009-05-04 07:01:00,99.45,99.455,99.45,99.455,51200000.0
2009-05-04 07:02:00,99.46,99.465,99.45,99.45,107800001.0
2009-05-04 07:03:00,99.446,99.446,99.443,99.443,80800000.0
2009-05-04 07:04:00,99.45,99.465,99.45,99.45,80800000.0
2009-05-04 07:05:00,99.465,99.475,99.45,99.47,181600000.0
2009-05-04 07:06:00,99.47,99.47,99.465,99.47,41600000.0
2009-05-04 07:07:00,99.47,99.47,99.46,99.46,58800000.0
2009-05-04 07:08:00,99.455,99.46,99.435,99.455,222000000.0
2009-05-04 07:09:00,99.46,99.46,99.44,99.44,86800000.0
2009-05-04 07:10:00,99.44,99.445,99.43,99.43,224800000.0
2009-05-04 07:11:00,99.435,99.445,99.43,99.44,161000000.0
2009-05-04 07:12:00,99.45,99.45,99.44,99.45,57600000.0
2009-05-04 07:13:00,99.455,99.455,99.45,99.45,32400000.0
2009-05-04 07:14:00,99.45,99.45,99.45,99.45,3000000.0
2009-05-04 07:15:00,99.45,99.455,99.45,99.455,36600000.0
2009-05-04 07:16:00,99.46,99.475,99.455,99.46,245000000.0
2009-05-04 07:17:00,99.455,99.455,99.44,99.44,73200000.0
2009-05-04 07:18:00,99.44,99.445,99.44,99.44,40600000.0
2009-05-04 07:19:00,99.445,99.445,99.44,99.44,64600000.0
2009-05-04 07:20:00,99.44,99.44,99.44,99.44,48800000.0
2009-05-04 07:21:00,99.445,99.445,99.44,99.445,174800000.0
2009-05-04 07:22:00,99.445,99.445,99.43,99.43,72200000.0
2009-05-04 07:23:00,99.43,99.445,99.425,99.435,193400000.0
2009-05-04 07:24:00,99.44,99.455,99.44,99.45,332000000.0
2009-05-04 07:25:00,99.455,99.48,99.45,99.46,243200000.0
2009-05-04 07:26:00,99.46,99.46,99.455,99.46,48400000.0
2009-05-04 07:27:00,99.46,99.46,99.44,99.445,40000000.0
2009-05-04 07:28:00,99.445,99.445,99.445,99.445,59400000.0
2009-05-04 07:29:00,99.445,99.46,99.445,99.455,44600000.0
2009-05-04 07:31:00,99.45,99.465,99.45,99.465,130200000.0
2009-05-04 07:32:00,99.465,99.465,99.46,99.46,18400000.0
2009-05-04 07:33:00,99.46,99.46,99.45,99.45,180400000.0
2009-05-04 07:34:00,99.455,99.455,99.455,99.455,8200000.0
2009-05-04 07:35:00,99.455,99.455,99.445,99.445,88400000.0
2009-05-04 07:36:00,99.445,99.455,99.435,99.455,209000000.0
2009-05-04 07:37:00,99.455,99.455,99.455,99.455,55400000.0
2009-05-04 07:38:00,99.455,99.47,99.45,99.465,189400000.0
2009-05-04 07:39:00,99.465,99.465,99.46,99.46,72800000.0
2009-05-04 07:40:00,99.46,99.46,99.44,99.44,334600000.0
2009-05-04 07:41:00,99.445,99.47,99.445,99.47,97600000.0
2009-05-04 07:42:00,99.475,99.475,99.47,99.475,112600000.0
2009-05-04 07:43:00,99.475,99.485,99.47,99.48,496600000.0
2009-05-04 07:44:00,99.485,99.495,99.48,99.48,187799998.0
2009-05-04 07:45:00,99.475,99.48,99.47,99.475,60000000.0
2009-05-04 07:46:00,99.475,99.5,99.47,99.48,259400000.0
2009-05-04 07:47:00,99.475,99.475,99.47,99.47,28400000.0
2009-05-04 07:48:00,99.47,99.47,99.46,99.46,87000000.0
2009-05-04 07:49:00,99.46,99.46,99.45,99.45,19000000.0
2009-05-04 07:50:00,99.455,99.465,99.435,99.45,439400000.0
2009-05-04 07:51:00,99.45,99.45,99.425,99.43,238000001.0
2009-05-04 07:52:00,99.435,99.435,99.43,99.435,67400000.0
2009-05-04 07:53:00,99.425,99.435,99.42,99.435,52600000.0
2009-05-04 07:54:00,99.435,99.45,99.435,99.44,72600000.0
2009-05-04 07:55:00,99.44,99.44,99.435,99.435,17200000.0
2009-05-04 07:56:00,99.435,99.445,99.435,99.445,166799998.0
2009-05-04 07:57:00,99.445,99.445,99.44,99.44,4600000.0
2009-05-04 07:58:00,99.435,99.44,99.435,99.435,193000000.0
2009-05-04 07:59:00,99.435,99.445,99.41,99.43,486399999.0
2009-05-04 08:00:00,99.43,99.43,99.42,99.42,531600000.0
2009-05-04 08:01:00,99.42,99.43,99.405,99.405,251600000.0
2009-05-04 08:02:00,99.405,99.43,99.405,99.43,304999998.0
2009-05-04 08:03:00,99.43,99.44,99.415,99.435,651799997.0
2009-05-04 08:04:00,99.43,99.44,99.43,99.435,234399999.0
2009-05-04 08:05:00,99.435,99.435,99.435,99.435,233800000.0
2009-05-04 08:06:00,99.435,99.435,99.41,99.42,157800000.0
2009-05-04 08:07:00,99.42,99.42,99.42,99.42,67400000.0
2009-05-04 08:08:00,99.42,99.43,99.415,99.43,255600000.0
2009-05-04 08:09:00,99.43,99.44,99.425,99.43,422199997.0
2009-05-04 08:10:00,99.425,99.43,99.425,99.43,93600000.0
2009-05-04 08:11:00,99.43,99.43,99.405,99.415,378199998.0
2009-05-04 08:12:00,99.415,99.42,99.405,99.42,286599999.0
2009-05-04 08:13:00,99.415,99.43,99.41,99.425,173399998.0
2009-05-04 08:14:00,99.425,99.43,99.41,99.415,124400000.0
2009-05-04 08:15:00,99.415,99.415,99.41,99.41,272400001.0
2009-05-04 08:16:00,99.41,99.41,99.41,99.41,117200000.0
2009-05-04 08:17:00,99.41,99.42,99.41,99.41,95399999.0
2009-05-04 08:18:00,99.415,99.42,99.415,99.42,238399998.0
2009-05-04 08:19:00,99.42,99.43,99.42,99.43,514199987.0
2009-05-04 08:20:00,99.43,99.43,99.425,99.425,109800000.0
2009-05-04 08:21:00,99.425,99.44,99.425,99.44,433999997.0
2009-05-04 08:22:00,99.43,99.44,99.43,99.44,385799985.0
2009-05-04 08:23:00,99.44,99.45,99.425,99.445,414400000.0
2009-05-04 08:24:00,99.445,99.45,99.445,99.45,350400001.0
2009-05-04 08:25:00,99.45,99.46,99.435,99.44,323199999.0
2009-05-04 08:26:00,99.44,99.455,99.44,99.45,521400002.0
2009-05-04 08:27:00,99.45,99.45,99.44,99.44,116200000.0
2009-05-04 08:28:00,99.44,99.445,99.435,99.435,227000001.0
2009-05-04 08:29:00,99.435,99.44,99.435,99.44,152400000.0
2009-05-04 08:30:00,99.44,99.46,99.44,99.45,319799999.0
2009-05-04 08:31:00,99.45,99.47,99.45,99.46,378200004.0
2009-05-04 08:32:00,99.46,99.47,99.46,99.47,276600001.0
2009-05-04 08:33:00,99.46,99.49,99.46,99.485,895599996.0
2009-05-04 08:34:00,99.485,99.51,99.485,99.5,646000002.0
2009-05-04 08:35:00,99.5,99.52,99.49,99.49,423599999.0
2009-05-04 08:36:00,99.49,99.51,99.485,99.505,694999996.0
2009-05-04 08:37:00,99.505,99.52,99.505,99.515,1403199995.0
2009-05-04 08:38:00,99.52,99.55,99.52,99.525,553000003.0
2009-05-04 08:39:00,99.53,99.53,99.495,99.5,433700000.0
2009-05-04 08:40:00,99.5,99.51,99.49,99.505,814199997.0
2009-05-04 08:41:00,99.505,99.51,99.505,99.505,259399999.0
2009-05-04 08:42:00,99.51,99.52,99.495,99.52,448400000.0
2009-05-04 08:43:00,99.52,99.525,99.51,99.525,289200001.0
2009-05-04 08:44:00,99.515,99.52,99.515,99.515,594600004.0
2009-05-04 08:45:00,99.515,99.53,99.515,99.525,192200000.0
2009-05-04 08:46:00,99.53,99.535,99.515,99.52,356599999.0
2009-05-04 08:47:00,99.52,99.525,99.48,99.48,730399999.0
2009-05-04 08:48:00,99.48,99.51,99.48,99.505,228400003.0
2009-05-04 08:49:00,99.505,99.505,99.485,99.49,314300000.0
2009-05-04 08:50:00,99.5,99.5,99.49,99.495,133600000.0
2009-05-04 08:51:00,99.49,99.5,99.485,99.49,260799999.0
2009-05-04 08:52:00,99.49,99.49,99.475,99.48,315799998.0
2009-05-04 08:53:00,99.48,99.485,99.475,99.485,88800000.0
2009-05-04 08:54:00,99.485,99.505,99.485,99.495,309999999.0
2009-05-04 08:55:00,99.495,99.5,99.495,99.5,300799999.0
2009-05-04 08:56:00,99.5,99.5,99.5,99.5,15800000.0
2009-05-04 08:57:00,99.5,99.5,99.485,99.485,94800000.0
2009-05-04 08:58:00,99.495,99.495,99.485,99.485,111600000.0
2009-05-04 08:59:00,99.485,99.495,99.465,99.485,295400000.0
2009-05-04 09:00:00,99.48,99.49,99.475,99.475,367200006.0
2009-05-04 09:01:00,99.475,99.48,99.46,99.47,326699999.0
2009-05-04 09:02:00,99.465,99.48,99.465,99.47,603199999.0
2009-05-04 09:03:00,99.47,99.48,99.455,99.455,357000001.0
2009-05-04 09:04:00,99.455,99.46,99.445,99.46,536000001.0
2009-05-04 09:05:00,99.455,99.47,99.455,99.465,364200001.0
2009-05-04 09:06:00,99.465,99.48,99.465,99.47,470399999.0
2009-05-04 09:07:00,99.47,99.47,99.46,99.47,345200000.0
2009-05-04 09:08:00,99.47,99.47,99.47,99.47,84200000.0
2009-05-04 09:09:00,99.47,99.47,99.455,99.455,344200000.0
2009-05-04 09:10:00,99.455,99.465,99.435,99.435,305400001.0
2009-05-04 09:11:00,99.435,99.44,99.43,99.43,129000000.0
2009-05-04 09:12:00,99.43,99.44,99.425,99.425,586600001.0
2009-05-04 09:13:00,99.435,99.455,99.435,99.45,205799999.0
2009-05-04 09:14:00,99.45,99.45,99.43,99.445,123000000.0
2009-05-04 09:15:00,99.445,99.45,99.42,99.445,106900000.0
2009-05-04 09:16:00,99.455,99.455,99.445,99.45,40600000.0
2009-05-04 09:17:00,99.45,99.45,99.435,99.44,131800000.0
2009-05-04 09:18:00,99.44,99.445,99.43,99.435,75800000.0
2009-05-04 09:19:00,99.445,99.445,99.435,99.435,5600000.0
2009-05-04 09:20:00,99.435,99.46,99.435,99.455,129600000.0
2009-05-04 09:21:00,99.46,99.47,99.455,99.465,305000000.0
2009-05-04 09:22:00,99.465,99.48,99.465,99.47,549000001.0
2009-05-04 09:23:00,99.47,99.49,99.47,99.48,299199998.0
2009-05-04 09:24:00,99.475,99.475,99.47,99.475,137400001.0
2009-05-04 09:25:00,99.48,99.5,99.48,99.49,121200000.0
2009-05-04 09:26:00,99.49,99.495,99.45,99.45,294800002.0
2009-05-04 09:27:00,99.45,99.45,99.435,99.435,567799999.0
2009-05-04 09:28:00,99.435,99.435,99.425,99.425,330600004.0
2009-05-04 09:29:00,99.43,99.43,99.41,99.425,431399999.0
2009-05-04 09:30:00,99.425,99.45,99.425,99.445,442200000.0
2009-05-04 09:31:00,99.445,99.45,99.435,99.445,466400001.0
2009-05-04 09:32:00,99.445,99.455,99.445,99.455,64000000.0
2009-05-04 09:33:00,99.445,99.445,99.445,99.445,15800000.0
2009-05-04 09:35:00,99.45,99.45,99.445,99.445,76400000.0
2009-05-04 09:36:00,99.45,99.465,99.45,99.455,113400002.0
2009-05-04 09:37:00,99.46,99.475,99.46,99.475,157800000.0
2009-05-04 09:38:00,99.475,99.475,99.465,99.465,158800000.0
2009-05-04 09:39:00,99.465,99.47,99.465,99.47,95200000.0
2009-05-04 09:40:00,99.47,99.485,99.47,99.48,285000002.0
2009-05-04 09:41:00,99.48,99.48,99.475,99.475,182399999.0
2009-05-04 09:42:00,99.475,99.485,99.475,99.485,312400000.0
2009-05-04 09:43:00,99.485,99.485,99.465,99.48,267800002.0
2009-05-04 09:44:00,99.475,99.48,99.47,99.48,181399999.0
2009-05-04 09:45:00,99.475,99.49,99.46,99.47,387200000.0
2009-05-04 09:46:00,99.47,99.485,99.465,99.47,224400000.0
2009-05-04 09:47:00,99.47,99.475,99.46,99.465,337199999.0
2009-05-04 09:48:00,99.465,99.47,99.465,99.465,95600000.0
2009-05-04 09:49:00,99.465,99.47,99.465,99.47,156800000.0
2009-05-04 09:50:00,99.47,99.47,99.47,99.47,95400000.0
2009-05-04 09:51:00,99.465,99.48,99.465,99.48,340600002.0
2009-05-04 09:52:00,99.48,99.5,99.48,99.485,340600000.0
2009-05-04 09:53:00,99.485,99.485,99.485,99.485,425600004.0
2009-05-04 09:54:00,99.485,99.485,99.485,99.485,305200000.0
2009-05-04 09:55:00,99.48,99.48,99.48,99.48,11000000.0
2009-05-04 09:56:00,99.48,99.5,99.48,99.485,272400002.0
2009-05-04 09:57:00,99.485,99.485,99.485,99.485,62600000.0
2009-05-04 09:58:00,99.485,99.485,99.48,99.485,111200000.0
2009-05-04 09:59:00,99.485,99.49,99.48,99.48,166400000.0
2009-05-04 10:00:00,99.48,99.485,99.48,99.48,159200000.0
2009-05-04 10:01:00,99.485,99.5,99.47,99.5,432200000.0
2009-05-04 10:02:00,99.505,99.51,99.485,99.49,148800000.0
2009-05-04 10:03:00,99.49,99.52,99.49,99.515,263400000.0
2009-05-04 10:04:00,99.525,99.53,99.515,99.515,121400002.0
2009-05-04 10:05:00,99.515,99.52,99.51,99.51,464600001.0
2009-05-04 10:06:00,99.51,99.51,99.505,99.505,218600000.0
2009-05-04 10:07:00,99.505,99.52,99.505,99.51,159000000.0
2009-05-04 10:08:00,99.51,99.51,99.5,99.51,174600000.0
2009-05-04 10:09:00,99.51,99.51,99.505,99.505,240999999.0
2009-05-04 10:10:00,99.505,99.505,99.495,99.495,309600000.0
2009-05-04 10:11:00,99.495,99.505,99.475,99.485,452000000.0
2009-05-04 10:12:00,99.48,99.485,99.45,99.46,750600002.0
2009-05-04 10:13:00,99.46,99.46,99.41,99.415,617000000.0
2009-05-04 10:14:00,99.41,99.41,99.35,99.365,683799998.0
2009-05-04 10:15:00,99.365,99.375,99.325,99.325,611199999.0
2009-05-04 10:16:00,99.34,99.38,99.32,99.375,601800000.0
2009-05-04 10:17:00,99.37,99.405,99.37,99.395,471600000.0
2009-05-04 10:18:00,99.4,99.435,99.395,99.41,381000000.0
2009-05-04 10:19:00,99.41,99.42,99.385,99.385,267800001.0
2009-05-04 10:20:00,99.39,99.39,99.375,99.375,491000001.0
2009-05-04 10:21:00,99.375,99.375,99.365,99.365,282400002.0
2009-05-04 10:22:00,99.37,99.375,99.365,99.375,261600003.0
2009-05-04 10:23:00,99.375,99.385,99.365,99.38,576600000.0
2009-05-04 10:24:00,99.37,99.385,99.37,99.38,228000001.0
2009-05-04 10:25:00,99.38,99.4,99.37,99.4,404200000.0
2009-05-04 10:26:00,99.385,99.4,99.385,99.4,236799998.0
2009-05-04 10:27:00,99.39,99.405,99.39,99.405,111800002.0
2009-05-04 10:28:00,99.39,99.395,99.365,99.38,504799999.0
2009-05-04 10:29:00,99.39,99.4,99.365,99.37,743400001.0
2009-05-04 10:30:00,99.37,99.395,99.37,99.39,481800001.0
2009-05-04 10:31:00,99.39,99.42,99.385,99.415,450999999.0
2009-05-04 10:32:00,99.42,99.49,99.415,99.465,505000001.0
2009-05-04 10:33:00,99.465,99.49,99.44,99.45,384400001.0
2009-05-04 10:34:00,99.45,99.45,99.43,99.43,360500000.0
2009-05-04 10:35:00,99.43,99.445,99.43,99.43,215000000.0
2009-05-04 10:36:00,99.43,99.445,99.43,99.43,456000001.0
2009-05-04 10:37:00,99.43,99.44,99.43,99.435,96600000.0
2009-05-04 10:38:00,99.43,99.46,99.43,99.45,202800002.0
2009-05-04 10:39:00,99.46,99.465,99.445,99.45,703799998.0
2009-05-04 10:40:00,99.45,99.46,99.445,99.46,425999999.0
2009-05-04 10:41:00,99.46,99.47,99.455,99.455,227199999.0
2009-05-04 10:42:00,99.465,99.475,99.455,99.47,240400000.0
2009-05-04 10:43:00,99.46,99.47,99.46,99.47,69400000.0
2009-05-04 10:44:00,99.47,99.47,99.455,99.47,389000004.0
2009-05-04 10:45:00,99.465,99.465,99.46,99.465,462399999.0
2009-05-04 10:46:00,99.465,99.485,99.455,99.455,559800002.0
2009-05-04 10:47:00,99.46,99.46,99.455,99.46,274200003.0
2009-05-04 10:48:00,99.46,99.46,99.46,99.46,177800000.0
2009-05-04 10:49:00,99.46,99.46,99.43,99.43,301199994.0
2009-05-04 10:50:00,99.43,99.44,99.405,99.405,238599998.0
2009-05-04 10:51:00,99.405,99.405,99.385,99.4,136200000.0
2009-05-04 10:52:00,99.39,99.42,99.39,99.42,24400000.0
2009-05-04 10:53:00,99.405,99.43,99.405,99.415,195100000.0
2009-05-04 10:54:00,99.415,99.43,99.415,99.42,191600000.0
2009-05-04 10:55:00,99.425,99.435,99.42,99.43,109200000.0
2009-05-04 10:56:00,99.43,99.44,99.425,99.425,578400004.0
2009-05-04 10:57:00,99.425,99.445,99.425,99.435,1025799998.0
2009-05-04 10:58:00,99.435,99.45,99.43,99.435,206999998.0
2009-05-04 10:59:00,99.435,99.435,99.43,99.43,47000000.0
2009-05-04 11:00:00,99.425,99.425,99.405,99.405,213200000.0
2009-05-04 11:01:00,99.405,99.41,99.385,99.395,212000000.0
2009-05-04 11:02:00,99.395,99.42,99.38,99.41,162600000.0
2009-05-04 11:03:00,99.415,99.415,99.405,99.41,37800000.0
2009-05-04 11:04:00,99.41,99.41,99.4,99.4,72400000.0
2009-05-04 11:05:00,99.41,99.41,99.395,99.4,252799997.0
2009-05-04 11:06:00,99.4,99.41,99.4,99.405,182000000.0
2009-05-04 11:07:00,99.405,99.41,99.4,99.405,159400000.0
2009-05-04 11:08:00,99.405,99.425,99.405,99.425,549599999.0
2009-05-04 11:09:00,99.425,99.45,99.425,99.445,172999999.0
2009-05-04 11:10:00,99.445,99.465,99.445,99.445,315600000.0
2009-05-04 11:11:00,99.445,99.47,99.445,99.45,374599999.0
2009-05-04 11:12:00,99.45,99.46,99.445,99.46,445199999.0
2009-05-04 11:13:00,99.46,99.465,99.445,99.455,308400002.0
2009-05-04 11:14:00,99.455,99.455,99.45,99.45,212000000.0
2009-05-04 11:15:00,99.455,99.455,99.45,99.455,124500000.0
2009-05-04 11:16:00,99.455,99.455,99.45,99.455,44200000.0
2009-05-04 11:17:00,99.45,99.455,99.44,99.45,313600000.0
2009-05-04 11:18:00,99.45,99.49,99.45,99.485,374600000.0
2009-05-04 11:19:00,99.485,99.505,99.475,99.5,413400000.0
2009-05-04 11:20:00,99.495,99.535,99.49,99.525,677700000.0
2009-05-04 11:21:00,99.515,99.525,99.495,99.505,364400000.0
2009-05-04 11:22:00,99.505,99.535,99.505,99.53,288600000.0
2009-05-04 11:23:00,99.53,99.54,99.525,99.535,452800000.0
2009-05-04 11:24:00,99.535,99.535,99.51,99.52,618000001.0
2009-05-04 11:25:00,99.52,99.52,99.505,99.51,248799999.0
2009-05-04 11:26:00,99.51,99.525,99.51,99.52,260199998.0
2009-05-04 11:27:00,99.52,99.53,99.52,99.52,85200000.0
2009-05-04 11:28:00,99.515,99.52,99.5,99.51,209600000.0
2009-05-04 11:29:00,99.51,99.51,99.5,99.505,553200000.0
2009-05-04 11:30:00,99.505,99.51,99.475,99.475,746000000.0
2009-05-04 11:31:00,99.475,99.495,99.455,99.495,280000002.0
2009-05-04 11:32:00,99.48,99.495,99.475,99.485,542000002.0
2009-05-04 11:33:00,99.485,99.495,99.485,99.495,210200000.0
2009-05-04 11:34:00,99.495,99.495,99.48,99.49,262200001.0
2009-05-04 11:35:00,99.49,99.49,99.48,99.485,446999996.0
2009-05-04 11:36:00,99.485,99.485,99.475,99.48,330800000.0
2009-05-04 11:37:00,99.49,99.5,99.475,99.475,326400000.0
2009-05-04 11:38:00,99.475,99.475,99.46,99.46,260000000.0
2009-05-04 11:39:00,99.46,99.465,99.425,99.45,495000001.0
2009-05-04 11:40:00,99.46,99.46,99.45,99.46,275400000.0
2009-05-04 11:41:00,99.455,99.47,99.455,99.47,27400000.0
2009-05-04 11:42:00,99.47,99.5,99.47,99.485,335400000.0
2009-05-04 11:43:00,99.485,99.495,99.475,99.475,468799998.0
2009-05-04 11:44:00,99.475,99.49,99.47,99.49,419200000.0
2009-05-04 11:45:00,99.49,99.495,99.47,99.47,400000005.0
2009-05-04 11:46:00,99.48,99.485,99.47,99.47,263400000.0
2009-05-04 11:47:00,99.47,99.485,99.465,99.475,307600000.0
2009-05-04 11:48:00,99.475,99.485,99.475,99.475,257200000.0
2009-05-04 11:49:00,99.475,99.48,99.465,99.465,397599998.0
2009-05-04 11:50:00,99.465,99.47,99.455,99.465,330800000.0
2009-05-04 11:51:00,99.46,99.46,99.42,99.425,405999999.0
2009-05-04 11:52:00,99.425,99.44,99.415,99.42,517599995.0
2009-05-04 11:53:00,99.42,99.43,99.415,99.42,221999999.0
2009-05-04 11:54:00,99.41,99.425,99.405,99.41,602199994.0
2009-05-04 11:55:00,99.425,99.435,99.405,99.405,609400004.0
2009-05-04 11:56:00,99.415,99.43,99.41,99.425,78800000.0
2009-05-04 11:57:00,99.415,99.435,99.415,99.425,68000000.0
2009-05-04 11:58:00,99.425,99.425,99.42,99.42,21200000.0
2009-05-04 11:59:00,99.42,99.435,99.41,99.435,336999991.0
2009-05-04 12:00:00,99.425,99.435,99.405,99.41,334400000.0
2009-05-04 12:01:00,99.41,99.41,99.405,99.405,288800000.0
2009-05-04 12:02:00,99.405,99.415,99.405,99.415,603600006.0
2009-05-04 12:03:00,99.41,99.415,99.38,99.39,257199998.0
2009-05-04 12:04:00,99.385,99.395,99.33,99.33,497800000.0
2009-05-04 12:05:00,99.34,99.41,99.325,99.375,811000004.0
2009-05-04 12:06:00,99.375,99.38,99.35,99.35,326599997.0
2009-05-04 12:07:00,99.36,99.36,99.35,99.355,10200000.0
2009-05-04 12:08:00,99.355,99.365,99.335,99.365,110200000.0
2009-05-04 12:09:00,99.37,99.37,99.335,99.34,166600000.0
2009-05-04 12:10:00,99.335,99.345,99.335,99.335,288800000.0
2009-05-04 12:11:00,99.335,99.41,99.335,99.395,394700000.0
2009-05-04 12:12:00,99.395,99.395,99.335,99.335,974800002.0
2009-05-04 12:13:00,99.335,99.365,99.335,99.35,250999999.0
2009-05-04 12:14:00,99.35,99.36,99.35,99.35,185800000.0
2009-05-04 12:15:00,99.35,99.355,99.325,99.325,247200000.0
2009-05-04 12:16:00,99.325,99.345,99.325,99.34,268199998.0
2009-05-04 12:17:00,99.34,99.365,99.34,99.36,247599999.0
2009-05-04 12:18:00,99.36,99.365,99.35,99.35,287200000.0
2009-05-04 12:19:00,99.35,99.36,99.35,99.355,243199999.0
2009-05-04 12:20:00,99.355,99.355,99.335,99.34,252600000.0
2009-05-04 12:21:00,99.345,99.38,99.345,99.38,296400000.0
2009-05-04 12:22:00,99.39,99.41,99.385,99.405,1161000006.0
2009-05-04 12:23:00,99.405,99.44,99.405,99.435,999200001.0
2009-05-04 12:24:00,99.435,99.435,99.42,99.42,404000000.0
2009-05-04 12:25:00,99.42,99.44,99.415,99.43,462000000.0
2009-05-04 12:26:00,99.43,99.435,99.395,99.395,198200000.0
2009-05-04 12:27:00,99.4,99.405,99.4,99.405,358599999.0
2009-05-04 12:28:00,99.405,99.405,99.38,99.38,249300000.0
2009-05-04 12:29:00,99.38,99.39,99.38,99.385,246600001.0
2009-05-04 12:30:00,99.385,99.395,99.385,99.395,292600000.0
2009-05-04 12:31:00,99.395,99.4,99.395,99.395,338400000.0
2009-05-04 12:32:00,99.395,99.45,99.395,99.45,324000000.0
2009-05-04 12:33:00,99.445,99.445,99.425,99.43,122800000.0
2009-05-04 12:34:00,99.41,99.41,99.39,99.39,180399998.0
2009-05-04 12:35:00,99.39,99.39,99.36,99.365,363399995.0
2009-05-04 12:36:00,99.365,99.375,99.36,99.365,293000000.0
2009-05-04 12:37:00,99.36,99.375,99.355,99.365,475799999.0
2009-05-04 12:38:00,99.365,99.37,99.36,99.37,153800001.0
2009-05-04 12:39:00,99.36,99.365,99.34,99.365,262600000.0
2009-05-04 12:40:00,99.365,99.365,99.36,99.36,49200000.0
2009-05-04 12:41:00,99.36,99.365,99.355,99.365,215599999.0
2009-05-04 12:42:00,99.365,99.37,99.35,99.36,232800000.0
2009-05-04 12:43:00,99.36,99.365,99.355,99.36,204000000.0
2009-05-04 12:44:00,99.36,99.395,99.36,99.395,220800000.0
2009-05-04 12:45:00,99.395,99.415,99.385,99.39,347200000.0
2009-05-04 12:46:00,99.39,99.405,99.36,99.37,412100000.0
2009-05-04 12:47:00,99.355,99.365,99.35,99.355,162400000.0
2009-05-04 12:48:00,99.355,99.36,99.355,99.36,8100000.0
2009-05-04 12:49:00,99.36,99.36,99.35,99.35,30400000.0
2009-05-04 12:50:00,99.35,99.355,99.34,99.35,86000000.0
2009-05-04 12:51:00,99.35,99.35,99.35,99.35,10200000.0
2009-05-04 12:52:00,99.35,99.36,99.35,99.355,16000000.0
2009-05-04 12:53:00,99.36,99.36,99.36,99.36,7200000.0
2009-05-04 12:54:00,99.365,99.37,99.36,99.36,54800000.0
2009-05-04 12:55:00,99.36,99.365,99.345,99.35,78200000.0
2009-05-04 12:56:00,99.35,99.355,99.35,99.355,32400000.0
2009-05-04 12:57:00,99.35,99.35,99.345,99.35,76800000.0
2009-05-04 12:58:00,99.35,99.35,99.325,99.325,435699999.0
2009-05-04 12:59:00,99.33,99.355,99.32,99.345,701600003.0
2009-05-04 13:00:00,99.345,99.35,99.27,99.275,506799999.0
2009-05-04 13:01:00,99.29,99.31,99.27,99.295,541400002.0
2009-05-04 13:02:00,99.295,99.335,99.295,99.315,671399998.0
2009-05-04 13:03:00,99.315,99.315,99.29,99.29,293900000.0
2009-05-04 13:04:00,99.29,99.33,99.29,99.325,715799994.0
2009-05-04 13:05:00,99.325,99.33,99.325,99.325,242600000.0
2009-05-04 13:06:00,99.325,99.335,99.305,99.335,329399999.0
2009-05-04 13:07:00,99.335,99.335,99.325,99.325,230400000.0
2009-05-04 13:08:00,99.325,99.325,99.325,99.325,60800000.0
2009-05-04 13:09:00,99.325,99.335,99.325,99.335,136200000.0
2009-05-04 13:10:00,99.32,99.335,99.31,99.32,294400001.0
2009-05-04 13:11:00,99.325,99.335,99.305,99.325,414200000.0
2009-05-04 13:12:00,99.315,99.33,99.315,99.315,267600000.0
2009-05-04 13:13:00,99.325,99.325,99.315,99.325,123200000.0
2009-05-04 13:14:00,99.33,99.33,99.315,99.325,116200000.0
2009-05-04 13:15:00,99.325,99.325,99.295,99.315,550400003.0
2009-05-04 13:16:00,99.315,99.315,99.305,99.305,72200000.0
2009-05-04 13:17:00,99.305,99.31,99.3,99.3,833600003.0
2009-05-04 13:18:00,99.31,99.33,99.31,99.325,551399998.0
2009-05-04 13:19:00,99.33,99.33,99.305,99.305,512399998.0
2009-05-04 13:20:00,99.31,99.32,99.29,99.29,227800000.0
2009-05-04 13:21:00,99.295,99.315,99.295,99.31,590599995.0
2009-05-04 13:22:00,99.31,99.315,99.305,99.305,283400001.0
2009-05-04 13:23:00,99.305,99.325,99.305,99.31,413000000.0
2009-05-04 13:24:00,99.31,99.325,99.31,99.315,406600000.0
2009-05-04 13:25:00,99.315,99.35,99.315,99.32,440900000.0
2009-05-04 13:26:00,99.325,99.325,99.31,99.31,156200000.0
2009-05-04 13:27:00,99.31,99.315,99.31,99.31,324200000.0
2009-05-04 13:28:00,99.31,99.31,99.29,99.29,316400001.0
2009-05-04 13:29:00,99.29,99.33,99.29,99.325,1203999987.0
2009-05-04 13:30:00,99.32,99.345,99.315,99.335,347800000.0
2009-05-04 13:31:00,99.34,99.34,99.325,99.33,420800007.0
2009-05-04 13:32:00,99.33,99.37,99.33,99.365,810599991.0
2009-05-04 13:33:00,99.365,99.365,99.34,99.345,331600002.0
2009-05-04 13:34:00,99.345,99.345,99.33,99.33,147000000.0
2009-05-04 13:35:00,99.33,99.35,99.32,99.35,369399999.0
2009-05-04 13:36:00,99.35,99.35,99.33,99.34,128200000.0
2009-05-04 13:37:00,99.355,99.36,99.345,99.345,248000000.0
2009-05-04 13:38:00,99.35,99.35,99.335,99.34,313800000.0
2009-05-04 13:39:00,99.34,99.345,99.34,99.34,42800000.0
2009-05-04 13:40:00,99.34,99.34,99.335,99.34,165800000.0
2009-05-04 13:41:00,99.34,99.365,99.34,99.35,293999997.0
2009-05-04 13:42:00,99.35,99.37,99.345,99.37,221399998.0
2009-05-04 13:43:00,99.37,99.38,99.36,99.365,410600001.0
2009-05-04 13:44:00,99.365,99.37,99.365,99.37,142400003.0
2009-05-04 13:45:00,99.37,99.37,99.365,99.365,179599998.0
2009-05-04 13:46:00,99.365,99.37,99.345,99.36,546399999.0
2009-05-04 13:47:00,99.36,99.36,99.35,99.355,528000000.0
2009-05-04 13:48:00,99.355,99.36,99.355,99.355,369600000.0
2009-05-04 13:49:00,99.355,99.36,99.355,99.355,165200000.0
2009-05-04 13:50:00,99.355,99.355,99.34,99.345,182799999.0
2009-05-04 13:51:00,99.345,99.345,99.315,99.32,220400000.0
2009-05-04 13:52:00,99.325,99.34,99.32,99.33,384999998.0
2009-05-04 13:53:00,99.33,99.35,99.33,99.34,235100001.0
2009-05-04 13:54:00,99.34,99.34,99.325,99.33,209599997.0
2009-05-04 13:55:00,99.33,99.365,99.33,99.365,371999999.0
2009-05-04 13:56:00,99.36,99.36,99.345,99.345,208800001.0
2009-05-04 13:57:00,99.345,99.35,99.32,99.32,215800000.0
2009-05-04 13:58:00,99.32,99.325,99.315,99.32,110600000.0
2009-05-04 13:59:00,99.32,99.32,99.305,99.305,159599998.0
2009-05-04 14:00:00,99.305,99.32,99.3,99.315,271599999.0
2009-05-04 14:01:00,99.315,99.33,99.31,99.31,250999999.0
2009-05-04 14:02:00,99.31,99.32,99.31,99.315,249200000.0
2009-05-04 14:03:00,99.315,99.355,99.315,99.35,182000000.0
2009-05-04 14:04:00,99.35,99.35,99.345,99.345,39800000.0
2009-05-04 14:05:00,99.35,99.43,99.35,99.43,249000000.0
2009-05-04 14:06:00,99.42,99.425,99.37,99.38,271900000.0
2009-05-04 14:07:00,99.385,99.39,99.38,99.385,176200000.0
2009-05-04 14:08:00,99.39,99.43,99.39,99.425,53400000.0
2009-05-04 14:09:00,99.425,99.425,99.405,99.405,218800000.0
2009-05-04 14:10:00,99.41,99.45,99.39,99.44,351400000.0
2009-05-04 14:11:00,99.455,99.46,99.43,99.44,228600000.0
2009-05-04 14:12:00,99.44,99.44,99.435,99.44,117200000.0
2009-05-04 14:13:00,99.44,99.47,99.44,99.47,122000000.0
2009-05-04 14:14:00,99.47,99.47,99.45,99.45,202400000.0
2009-05-04 14:15:00,99.45,99.47,99.45,99.46,273700002.0
2009-05-04 14:16:00,99.46,99.46,99.45,99.45,158200000.0
2009-05-04 14:17:00,99.45,99.46,99.45,99.45,201799998.0
2009-05-04 14:18:00,99.45,99.45,99.44,99.45,237600000.0
2009-05-04 14:19:00,99.45,99.455,99.44,99.44,51200000.0
2009-05-04 14:20:00,99.44,99.45,99.44,99.44,226400000.0
2009-05-04 14:21:00,99.44,99.44,99.44,99.44,46000000.0
2009-05-04 14:22:00,99.44,99.45,99.42,99.44,405200000.0
2009-05-04 14:23:00,99.44,99.44,99.415,99.43,206500000.0
2009-05-04 14:24:00,99.42,99.42,99.38,99.38,274800000.0
2009-05-04 14:25:00,99.385,99.39,99.375,99.39,67000000.0
2009-05-04 14:26:00,99.385,99.385,99.335,99.355,399900000.0
2009-05-04 14:27:00,99.35,99.35,99.34,99.35,171600000.0
2009-05-04 14:28:00,99.35,99.39,99.35,99.38,352799999.0
2009-05-04 14:29:00,99.38,99.38,99.34,99.35,198400000.0
2009-05-04 14:30:00,99.35,99.4,99.33,99.38,611000000.0
2009-05-04 14:31:00,99.38,99.39,99.375,99.38,129000001.0
2009-05-04 14:32:00,99.38,99.38,99.38,99.38,95000000.0
2009-05-04 14:33:00,99.38,99.4,99.38,99.39,121200000.0
2009-05-04 14:34:00,99.39,99.39,99.36,99.38,237400000.0
2009-05-04 14:35:00,99.38,99.38,99.35,99.35,498600001.0
2009-05-04 14:36:00,99.35,99.41,99.35,99.41,243399999.0
2009-05-04 14:37:00,99.405,99.43,99.39,99.42,331800001.0
2009-05-04 14:38:00,99.42,99.46,99.42,99.44,783099997.0
2009-05-04 14:39:00,99.43,99.43,99.39,99.4,429600003.0
2009-05-04 14:40:00,99.4,99.41,99.395,99.41,66600000.0
2009-05-04 14:41:00,99.41,99.41,99.41,99.41,35200000.0
2009-05-04 14:42:00,99.41,99.41,99.35,99.355,165200000.0
2009-05-04 14:43:00,99.355,99.39,99.355,99.385,97800000.0
2009-05-04 14:44:00,99.385,99.4,99.38,99.39,90699999.0
2009-05-04 14:45:00,99.4,99.4,99.4,99.4,1600000.0
2009-05-04 14:46:00,99.4,99.4,99.375,99.4,116199999.0
2009-05-04 14:47:00,99.395,99.415,99.39,99.41,67300000.0
2009-05-04 14:48:00,99.415,99.415,99.395,99.4,44400000.0
2009-05-04 14:49:00,99.395,99.425,99.39,99.42,178299998.0
2009-05-04 14:50:00,99.415,99.43,99.415,99.43,63200000.0
2009-05-04 14:51:00,99.44,99.44,99.43,99.44,39200000.0
2009-05-04 14:52:00,99.43,99.47,99.43,99.44,260800000.0
2009-05-04 14:53:00,99.44,99.45,99.44,99.44,82200000.0
2009-05-04 14:54:00,99.43,99.46,99.43,99.46,101400000.0
2009-05-04 14:55:00,99.465,99.47,99.45,99.47,125600000.0
2009-05-04 14:56:00,99.47,99.47,99.45,99.46,423199997.0
2009-05-04 14:57:00,99.46,99.46,99.45,99.455,395799997.0
2009-05-04 14:58:00,99.455,99.455,99.44,99.44,644799987.0
2009-05-04 14:59:00,99.44,99.45,99.44,99.44,373199997.0
2009-05-04 15:00:00,99.44,99.45,99.43,99.43,244399999.0
2009-05-04 15:01:00,99.43,99.44,99.43,99.44,425600001.0
2009-05-04 15:02:00,99.43,99.44,99.42,99.42,352600000.0
2009-05-04 15:03:00,99.42,99.42,99.41,99.41,170200000.0
2009-05-04 15:04:00,99.41,99.42,99.41,99.41,76800000.0
2009-05-04 15:05:00,99.41,99.41,99.38,99.38,162400002.0
2009-05-04 15:06:00,99.38,99.39,99.38,99.38,60600000.0
2009-05-04 15:07:00,99.38,99.39,99.38,99.38,226200000.0
2009-05-04 15:08:00,99.38,99.38,99.36,99.37,306400000.0
2009-05-04 15:09:00,99.37,99.395,99.37,99.395,122600000.0
2009-05-04 15:10:00,99.395,99.41,99.39,99.4,47800000.0
2009-05-04 15:11:00,99.405,99.405,99.405,99.405,21200000.0
2009-05-04 15:12:00,99.41,99.41,99.395,99.395,14600000.0
2009-05-04 15:13:00,99.395,99.405,99.38,99.38,331300000.0
2009-05-04 15:14:00,99.38,99.38,99.37,99.375,212199999.0
2009-05-04 15:15:00,99.38,99.38,99.36,99.38,213599999.0
2009-05-04 15:16:00,99.38,99.41,99.38,99.41,144300000.0
2009-05-04 15:17:00,99.41,99.45,99.41,99.44,279600001.0
2009-05-04 15:18:00,99.45,99.45,99.44,99.44,352600000.0
2009-05-04 15:19:00,99.44,99.45,99.43,99.43,201200000.0
2009-05-04 15:20:00,99.43,99.43,99.405,99.42,128400001.0
2009-05-04 15:21:00,99.42,99.425,99.42,99.42,8800000.0
2009-05-04 15:22:00,99.42,99.43,99.42,99.42,235600000.0
2009-05-04 15:23:00,99.42,99.43,99.405,99.42,436800000.0
2009-05-04 15:24:00,99.42,99.46,99.42,99.45,133400000.0
2009-05-04 15:25:00,99.44,99.44,99.4,99.4,552199997.0
2009-05-04 15:26:00,99.4,99.4,99.38,99.39,371599999.0
2009-05-04 15:27:00,99.4,99.42,99.39,99.415,115399999.0
2009-05-04 15:28:00,99.425,99.455,99.415,99.435,73800000.0
2009-05-04 15:29:00,99.435,99.435,99.4,99.43,425800000.0
2009-05-04 15:30:00,99.42,99.43,99.39,99.39,158000000.0
2009-05-04 15:31:00,99.39,99.39,99.37,99.37,132700001.0
2009-05-04 15:32:00,99.37,99.4,99.37,99.4,280799999.0
2009-05-04 15:33:00,99.4,99.42,99.4,99.41,278800002.0
2009-05-04 15:34:00,99.41,99.42,99.4,99.4,536000000.0
2009-05-04 15:35:00,99.395,99.41,99.38,99.38,475400000.0
2009-05-04 15:36:00,99.38,99.4,99.38,99.385,302800001.0
2009-05-04 15:37:00,99.385,99.39,99.38,99.38,128400000.0
2009-05-04 15:38:00,99.38,99.415,99.38,99.41,343000001.0
2009-05-04 15:39:00,99.41,99.42,99.39,99.42,452200000.0
2009-05-04 15:40:00,99.425,99.44,99.42,99.44,306600000.0
2009-05-04 15:41:00,99.44,99.45,99.42,99.44,182400000.0
2009-05-04 15:42:00,99.44,99.45,99.41,99.41,479000000.0
2009-05-04 15:43:00,99.4,99.41,99.39,99.4,201800002.0
2009-05-04 15:44:00,99.4,99.4,99.36,99.385,266200000.0
2009-05-04 15:45:00,99.39,99.395,99.37,99.39,135000000.0
2009-05-04 15:46:00,99.4,99.4,99.38,99.39,97000000.0
2009-05-04 15:47:00,99.39,99.39,99.375,99.38,186199999.0
2009-05-04 15:48:00,99.38,99.38,99.37,99.38,46800000.0
2009-05-04 15:49:00,99.38,99.38,99.36,99.36,43200000.0
2009-05-04 15:50:00,99.38,99.385,99.37,99.375,49600000.0
2009-05-04 15:51:00,99.375,99.405,99.375,99.39,242200000.0
2009-05-04 15:52:00,99.39,99.39,99.37,99.37,206400000.0
2009-05-04 15:53:00,99.37,99.39,99.37,99.39,293000000.0
2009-05-04 15:54:00,99.39,99.39,99.37,99.38,139800000.0
2009-05-04 15:55:00,99.375,99.4,99.375,99.4,228000000.0
2009-05-04 15:56:00,99.4,99.4,99.395,99.4,205400000.0
2009-05-04 15:57:00,99.4,99.41,99.395,99.41,36000000.0
2009-05-04 15:58:00,99.41,99.41,99.385,99.385,77700000.0
2009-05-04 15:59:00,99.4,99.43,99.39,99.425,105200000.0
2009-05-04 16:00:00,99.45,99.505,99.425,99.49,624200000.0
2009-05-04 16:01:00,99.49,99.5,99.455,99.47,643100002.0
2009-05-04 16:02:00,99.48,99.48,99.425,99.445,358800002.0
2009-05-04 16:03:00,99.44,99.455,99.44,99.44,69400000.0
2009-05-04 16:04:00,99.44,99.44,99.39,99.41,560600000.0
2009-05-04 16:05:00,99.405,99.44,99.39,99.44,547799994.0
2009-05-04 16:06:00,99.43,99.45,99.425,99.45,417599999.0
2009-05-04 16:07:00,99.45,99.47,99.44,99.46,405599999.0
2009-05-04 16:08:00,99.47,99.47,99.43,99.45,306100001.0
2009-05-04 16:09:00,99.45,99.47,99.405,99.43,355699999.0
2009-05-04 16:10:00,99.43,99.47,99.42,99.47,109000000.0
2009-05-04 16:11:00,99.46,99.49,99.46,99.48,91300001.0
2009-05-04 16:12:00,99.49,99.51,99.465,99.47,359600000.0
2009-05-04 16:13:00,99.46,99.48,99.445,99.47,125299998.0
2009-05-04 16:14:00,99.47,99.49,99.46,99.47,305099999.0
2009-05-04 16:15:00,99.47,99.49,99.455,99.49,290400000.0
2009-05-04 16:16:00,99.49,99.51,99.475,99.49,229799999.0
2009-05-04 16:17:00,99.49,99.5,99.48,99.48,167100000.0
2009-05-04 16:18:00,99.48,99.48,99.46,99.46,261000001.0
2009-05-04 16:19:00,99.47,99.47,99.45,99.46,115000000.0
2009-05-04 16:20:00,99.46,99.47,99.46,99.46,191600000.0
2009-05-04 16:21:00,99.46,99.465,99.45,99.45,72200000.0
2009-05-04 16:22:00,99.45,99.455,99.45,99.45,33600000.0
2009-05-04 16:23:00,99.45,99.49,99.45,99.49,556499994.0
2009-05-04 16:24:00,99.49,99.49,99.465,99.47,592500015.0
2009-05-04 16:25:00,99.47,99.49,99.45,99.45,419699997.0
2009-05-04 16:26:00,99.46,99.48,99.46,99.46,339600003.0
2009-05-04 16:27:00,99.46,99.505,99.46,99.47,583099999.0
2009-05-04 16:28:00,99.48,99.48,99.45,99.45,258699999.0
2009-05-04 16:29:00,99.45,99.46,99.44,99.44,404399996.0
2009-05-04 16:30:00,99.45,99.455,99.43,99.45,385599999.0
2009-05-04 16:31:00,99.45,99.45,99.44,99.45,187999997.0
2009-05-04 16:32:00,99.45,99.46,99.45,99.45,132800003.0
2009-05-04 16:33:00,99.46,99.47,99.45,99.45,246899998.0
2009-05-04 16:34:00,99.445,99.45,99.4,99.41,211000000.0
2009-05-04 16:35:00,99.41,99.42,99.4,99.405,398399999.0
2009-05-04 16:36:00,99.4,99.42,99.4,99.41,253399997.0
2009-05-04 16:37:00,99.405,99.41,99.4,99.41,111400000.0
2009-05-04 16:38:00,99.41,99.45,99.41,99.44,141300000.0
2009-05-04 16:39:00,99.44,99.45,99.44,99.44,88400000.0
2009-05-04 16:40:00,99.44,99.44,99.405,99.43,133999999.0
2009-05-04 16:41:00,99.42,99.43,99.42,99.42,41000000.0
2009-05-04 16:42:00,99.425,99.43,99.42,99.43,73300000.0
2009-05-04 16:43:00,99.43,99.43,99.42,99.43,24000000.0
2009-05-04 16:44:00,99.42,99.42,99.4,99.41,114099999.0
2009-05-04 16:45:00,99.41,99.435,99.39,99.41,232000000.0
2009-05-04 16:46:00,99.4,99.415,99.4,99.41,193200000.0
2009-05-04 16:47:00,99.42,99.43,99.42,99.43,255199998.0
2009-05-04 16:48:00,99.43,99.455,99.43,99.45,118400000.0
2009-05-04 16:49:00,99.46,99.46,99.43,99.44,218399999.0
2009-05-04 16:50:00,99.44,99.45,99.435,99.44,136000000.0
2009-05-04 16:51:00,99.44,99.455,99.44,99.44,316800000.0
2009-05-04 16:52:00,99.445,99.47,99.445,99.46,180000001.0
2009-05-04 16:53:00,99.46,99.46,99.45,99.46,68399999.0
2009-05-04 16:54:00,99.46,99.47,99.45,99.45,129000000.0
2009-05-04 16:55:00,99.45,99.45,99.43,99.43,238800000.0
2009-05-04 16:56:00,99.43,99.43,99.43,99.43,76800000.0
2009-05-04 16:57:00,99.43,99.43,99.4,99.41,125399999.0
2009-05-04 16:58:00,99.41,99.43,99.41,99.42,224000000.0
2009-05-04 16:59:00,99.435,99.435,99.38,99.395,419800000.0
2009-05-04 17:00:00,99.395,99.42,99.39,99.42,94600000.0
2009-05-04 17:01:00,99.42,99.425,99.41,99.42,111999999.0
2009-05-04 17:02:00,99.42,99.43,99.41,99.41,222200001.0
2009-05-04 17:03:00,99.41,99.42,99.355,99.4,435000000.0
2009-05-04 17:04:00,99.39,99.42,99.375,99.39,399999997.0
2009-05-04 17:05:00,99.38,99.43,99.38,99.42,234300000.0
2009-05-04 17:06:00,99.41,99.41,99.33,99.33,508099999.0
2009-05-04 17:07:00,99.33,99.35,99.32,99.33,109400000.0
2009-05-04 17:08:00,99.33,99.33,99.31,99.32,186600000.0
2009-05-04 17:09:00,99.32,99.33,99.285,99.29,162800000.0
2009-05-04 17:10:00,99.29,99.31,99.28,99.31,333899998.0
2009-05-04 17:11:00,99.305,99.34,99.305,99.34,388600001.0
2009-05-04 17:12:00,99.33,99.35,99.29,99.305,308300003.0
2009-05-04 17:13:00,99.29,99.35,99.28,99.31,389899999.0
2009-05-04 17:14:00,99.31,99.335,99.31,99.33,164400000.0
2009-05-04 17:15:00,99.33,99.36,99.33,99.345,407200001.0
2009-05-04 17:16:00,99.34,99.35,99.315,99.33,357199998.0
2009-05-04 17:17:00,99.33,99.33,99.27,99.3,162799998.0
2009-05-04 17:18:00,99.315,99.315,99.28,99.28,87000000.0
2009-05-04 17:19:00,99.28,99.28,99.265,99.27,98600000.0
2009-05-04 17:20:00,99.27,99.27,99.225,99.24,399000001.0
2009-05-04 17:21:00,99.24,99.24,99.23,99.23,40000000.0
2009-05-04 17:22:00,99.23,99.265,99.22,99.26,72200000.0
2009-05-04 17:23:00,99.25,99.26,99.23,99.24,185999999.0
2009-05-04 17:24:00,99.24,99.26,99.24,99.26,80600000.0
2009-05-04 17:25:00,99.26,99.265,99.23,99.23,126799998.0
2009-05-04 17:26:00,99.23,99.245,99.215,99.225,131000000.0
2009-05-04 17:27:00,99.225,99.25,99.225,99.25,328399994.0
2009-05-04 17:28:00,99.25,99.27,99.24,99.26,296399996.0
2009-05-04 17:29:00,99.26,99.31,99.26,99.3,329600000.0
2009-05-04 17:30:00,99.3,99.31,99.28,99.29,82900000.0
2009-05-04 17:31:00,99.29,99.295,99.28,99.29,75100000.0
2009-05-04 17:32:00,99.28,99.3,99.28,99.29,137800000.0
2009-05-04 17:33:00,99.29,99.29,99.28,99.29,103599999.0
2009-05-04 17:34:00,99.29,99.305,99.29,99.3,119600000.0
2009-05-04 17:35:00,99.3,99.33,99.3,99.315,140800001.0
2009-05-04 17:36:00,99.305,99.34,99.305,99.315,250600001.0
2009-05-04 17:37:00,99.325,99.33,99.29,99.29,303199997.0
2009-05-04 17:38:00,99.29,99.3,99.27,99.29,247600000.0
2009-05-04 17:39:00,99.29,99.29,99.26,99.27,152400000.0
2009-05-04 17:40:00,99.26,99.26,99.21,99.21,264799999.0
2009-05-04 17:41:00,99.215,99.215,99.13,99.135,303200000.0
2009-05-04 17:42:00,99.12,99.13,99.1,99.1,688400000.0
2009-05-04 17:43:00,99.1,99.11,99.09,99.09,144700000.0
2009-05-04 17:44:00,99.1,99.1,99.035,99.04,591400000.0
2009-05-04 17:45:00,99.04,99.065,99.04,99.05,391000000.0
2009-05-04 17:46:00,99.05,99.06,99.035,99.035,95399999.0
2009-05-04 17:47:00,99.04,99.08,99.03,99.05,232000000.0
2009-05-04 17:48:00,99.05,99.08,99.05,99.08,284200000.0
2009-05-04 17:49:00,99.08,99.08,99.05,99.05,178400000.0
2009-05-04 17:50:00,99.04,99.06,99.035,99.04,357999992.0
2009-05-04 17:51:00,99.05,99.075,99.04,99.07,561399994.0
2009-05-04 17:52:00,99.06,99.09,99.06,99.09,325800001.0
2009-05-04 17:53:00,99.085,99.14,99.07,99.13,220800000.0
2009-05-04 17:54:00,99.12,99.14,99.12,99.13,200999999.0
2009-05-04 17:55:00,99.13,99.13,99.1,99.13,304000005.0
2009-05-04 17:56:00,99.12,99.18,99.12,99.17,306700000.0
2009-05-04 17:57:00,99.18,99.18,99.15,99.16,145600000.0
2009-05-04 17:58:00,99.16,99.17,99.16,99.16,32200000.0
2009-05-04 17:59:00,99.16,99.16,99.12,99.12,289800000.0
2009-05-04 18:00:00,99.12,99.125,99.095,99.095,151000001.0
2009-05-04 18:01:00,99.1,99.1,99.07,99.09,196299999.0
2009-05-04 18:02:00,99.09,99.09,99.08,99.08,111199999.0
2009-05-04 18:03:00,99.08,99.08,99.05,99.05,108000000.0
2009-05-04 18:04:00,99.06,99.07,99.04,99.04,384400004.0
2009-05-04 18:05:00,99.04,99.05,98.91,98.93,614400002.0
2009-05-04 18:06:00,98.94,98.94,98.845,98.905,387799998.0
2009-05-04 18:07:00,98.9,98.91,98.81,98.85,252000000.0
2009-05-04 18:08:00,98.85,98.88,98.83,98.85,233400000.0
2009-05-04 18:09:00,98.85,98.89,98.85,98.87,142500000.0
2009-05-04 18:10:00,98.88,98.91,98.86,98.88,302599998.0
2009-05-04 18:11:00,98.89,98.89,98.88,98.89,275000007.0
2009-05-04 18:12:00,98.9,98.92,98.885,98.9,181200000.0
2009-05-04 18:13:00,98.89,98.91,98.88,98.9,142800001.0
2009-05-04 18:14:00,98.9,98.95,98.88,98.91,240399998.0
2009-05-04 18:15:00,98.9,98.9,98.86,98.875,167800002.0
2009-05-04 18:16:00,98.87,98.88,98.85,98.85,231200002.0
2009-05-04 18:17:00,98.85,98.85,98.74,98.76,291400002.0
2009-05-04 18:18:00,98.76,98.76,98.72,98.74,373999998.0
2009-05-04 18:19:00,98.74,98.77,98.74,98.77,195199999.0
2009-05-04 18:20:00,98.77,98.83,98.77,98.82,204000004.0
2009-05-04 18:21:00,98.82,98.82,98.78,98.78,168799998.0
2009-05-04 18:22:00,98.78,98.78,98.77,98.78,78600000.0
2009-05-04 18:23:00,98.795,98.8,98.79,98.8,72800001.0
2009-05-04 18:24:00,98.79,98.79,98.76,98.76,279600001.0
2009-05-04 18:25:00,98.77,98.8,98.75,98.8,355999998.0
2009-05-04 18:26:00,98.8,98.84,98.79,98.81,206100003.0
2009-05-04 18:27:00,98.81,98.85,98.81,98.83,336600007.0
2009-05-04 18:28:00,98.83,98.87,98.83,98.84,353000000.0
2009-05-04 18:29:00,98.84,98.855,98.82,98.85,273000006.0
2009-05-04 18:30:00,98.865,98.92,98.86,98.9,505200004.0
2009-05-04 18:31:00,98.895,98.9,98.885,98.89,259199999.0
2009-05-04 18:32:00,98.9,98.96,98.9,98.95,217800001.0
2009-05-04 18:33:00,98.95,98.955,98.945,98.945,412499999.0
2009-05-04 18:34:00,98.945,98.97,98.945,98.96,157200001.0
2009-05-04 18:35:00,98.96,98.96,98.955,98.96,131200000.0
2009-05-04 18:36:00,98.96,98.97,98.95,98.97,475600000.0
2009-05-04 18:37:00,98.97,98.98,98.95,98.95,230200000.0
2009-05-04 18:38:00,98.95,98.955,98.905,98.93,218600004.0
2009-05-04 18:39:00,98.935,98.945,98.92,98.92,449000010.0
2009-05-04 18:40:00,98.915,98.915,98.86,98.86,275600003.0
2009-05-04 18:41:00,98.855,98.88,98.85,98.87,252000003.0
2009-05-04 18:42:00,98.87,98.89,98.87,98.89,43200000.0
2009-05-04 18:43:00,98.89,98.945,98.89,98.93,265600000.0
2009-05-04 18:44:00,98.93,98.93,98.9,98.93,289800002.0
2009-05-04 18:45:00,98.93,98.93,98.92,98.92,100200000.0
2009-05-04 18:46:00,98.92,98.925,98.92,98.925,37000001.0
2009-05-04 18:47:00,98.925,98.925,98.92,98.92,104000004.0
2009-05-04 18:48:00,98.92,98.93,98.92,98.925,152400001.0
2009-05-04 18:49:00,98.925,98.925,98.915,98.925,199400001.0
2009-05-04 18:50:00,98.93,98.94,98.93,98.935,378600005.0
2009-05-04 18:51:00,98.93,98.935,98.93,98.93,130000004.0
2009-05-04 18:52:00,98.93,98.93,98.93,98.93,58800000.0
2009-05-04 18:53:00,98.93,98.93,98.89,98.89,153000001.0
2009-05-04 18:54:00,98.89,98.915,98.89,98.915,346000002.0
2009-05-04 18:55:00,98.915,98.935,98.915,98.92,323000003.0
2009-05-04 18:56:00,98.92,98.93,98.92,98.93,412600011.0
2009-05-04 18:57:00,98.93,98.95,98.925,98.93,263000002.0
2009-05-04 18:58:00,98.925,98.93,98.925,98.93,231000006.0
2009-05-04 18:59:00,98.93,98.955,98.925,98.955,119000000.0
2009-05-04 19:00:00,98.955,98.99,98.955,98.98,289400000.0
2009-05-04 19:01:00,98.97,98.98,98.97,98.98,322600007.0
2009-05-04 19:02:00,98.975,98.99,98.975,98.98,212800005.0
2009-05-04 19:03:00,98.98,98.99,98.97,98.98,338200011.0
2009-05-04 19:04:00,98.98,98.99,98.98,98.99,717000012.0
2009-05-04 19:05:00,98.99,99.01,98.985,99.01,57800000.0
2009-05-04 19:06:00,99.02,99.02,99.01,99.02,159400001.0
2009-05-04 19:07:00,99.015,99.02,99.01,99.01,140800001.0
2009-05-04 19:08:00,99.005,99.005,98.985,98.985,167000001.0
2009-05-04 19:09:00,98.985,98.99,98.985,98.99,21800000.0
2009-05-04 19:10:00,98.995,99.0,98.98,98.99,256400000.0
2009-05-04 19:11:00,98.995,99.0,98.98,98.98,328600000.0
2009-05-04 19:12:00,98.985,98.99,98.98,98.99,85000000.0
2009-05-04 19:13:00,98.995,99.005,98.99,98.99,164800001.0
2009-05-04 19:14:00,98.995,99.005,98.98,98.98,287200004.0
2009-05-04 19:15:00,98.98,98.98,98.965,98.97,314200001.0
2009-05-04 19:16:00,98.98,98.99,98.98,98.985,143200002.0
2009-05-04 19:17:00,98.985,99.0,98.98,98.99,187199999.0
2009-05-04 19:18:00,98.99,98.995,98.99,98.995,91000001.0
2009-05-04 19:19:00,99.01,99.01,98.985,98.985,145599996.0
2009-05-04 19:20:00,98.98,98.985,98.965,98.98,325000003.0
2009-05-04 19:21:00,98.98,98.99,98.98,98.99,183200005.0
2009-05-04 19:22:00,98.99,98.995,98.99,98.995,103200001.0
2009-05-04 19:23:00,98.995,99.01,98.99,98.99,336600004.0
2009-05-04 19:24:00,98.99,98.995,98.99,98.99,24600000.0
2009-05-04 19:25:00,98.99,98.99,98.97,98.97,87200002.0
2009-05-04 19:26:00,98.97,98.975,98.97,98.975,119799999.0
2009-05-04 19:27:00,98.975,98.98,98.975,98.98,189399997.0
2009-05-04 19:28:00,98.98,98.98,98.96,98.96,267800004.0
2009-05-04 19:29:00,98.96,98.96,98.93,98.93,199799997.0
2009-05-04 19:30:00,98.93,98.945,98.93,98.945,169200002.0
2009-05-04 19:31:00,98.95,98.965,98.95,98.96,359000001.0
2009-05-04 19:32:00,98.96,98.975,98.96,98.97,249000000.0
2009-05-04 19:33:00,98.97,98.98,98.96,98.975,359600003.0
2009-05-04 19:34:00,98.97,98.98,98.96,98.965,190800001.0
2009-05-04 19:35:00,98.96,98.985,98.96,98.985,41200000.0
2009-05-04 19:36:00,98.98,98.985,98.975,98.98,476600014.0
2009-05-04 19:37:00,98.985,98.99,98.98,98.98,62399999.0
2009-05-04 19:38:00,98.98,98.99,98.975,98.975,140199999.0
2009-05-04 19:39:00,98.98,98.995,98.98,98.985,299800006.0
2009-05-04 19:40:00,98.98,98.98,98.945,98.945,436600007.0
2009-05-04 19:41:00,98.945,98.98,98.915,98.98,576600004.0
2009-05-04 19:42:00,98.98,99.01,98.98,98.995,281800004.0
2009-05-04 19:43:00,99.0,99.025,98.98,99.01,423000004.0
2009-05-04 19:44:00,99.025,99.045,99.01,99.045,400400005.0
2009-05-04 19:45:00,99.045,99.065,99.03,99.06,373200003.0
2009-05-04 19:46:00,99.06,99.06,99.03,99.06,261600000.0
2009-05-04 19:47:00,99.055,99.055,99.035,99.05,199400002.0
2009-05-04 19:48:00,99.05,99.05,99.015,99.025,530400004.0
2009-05-04 19:49:00,99.03,99.03,99.02,99.02,52200000.0
2009-05-04 19:50:00,99.03,99.05,99.02,99.035,717900016.0
2009-05-04 19:51:00,99.04,99.05,99.0,99.005,329499999.0
2009-05-04 19:52:00,99.005,99.02,99.0,99.02,358600005.0
2009-05-04 19:53:00,99.03,99.05,99.005,99.02,404600002.0
2009-05-04 19:54:00,99.02,99.025,99.0,99.025,166400001.0
2009-05-04 19:55:00,99.02,99.02,99.0,99.0,181000000.0
2009-05-04 19:56:00,99.0,99.0,98.98,98.98,105000000.0
2009-05-04 19:57:00,98.97,98.99,98.96,98.98,320200003.0
2009-05-04 19:58:00,98.98,98.99,98.98,98.98,106200004.0
2009-05-04 19:59:00,98.98,99.05,98.98,99.04,607800005.0
2009-05-04 20:00:00,99.03,99.04,98.985,99.03,1031600006.0
2009-05-04 20:01:00,99.03,99.03,98.985,98.995,329399999.0
2009-05-04 20:02:00,99.0,99.01,98.995,99.0,77399999.0
2009-05-04 20:03:00,99.005,99.02,99.005,99.01,164600003.0
2009-05-04 20:04:00,98.995,98.995,98.965,98.965,384999998.0
2009-05-04 20:05:00,98.965,98.965,98.955,98.96,105000002.0
2009-05-04 20:06:00,98.97,98.975,98.96,98.975,148200003.0
2009-05-04 20:07:00,98.98,98.99,98.98,98.98,190800002.0
2009-05-04 20:08:00,98.985,99.01,98.985,99.0,148800003.0
2009-05-04 20:09:00,99.0,99.0,98.95,98.95,299400001.0
2009-05-04 20:10:00,98.95,98.96,98.95,98.96,93400000.0
2009-05-04 20:11:00,98.96,98.96,98.955,98.96,200800006.0
2009-05-04 20:12:00,98.96,98.97,98.945,98.95,142200004.0
2009-05-04 20:13:00,98.94,98.94,98.93,98.935,261800004.0
2009-05-04 20:14:00,98.93,98.945,98.93,98.94,332200002.0
2009-05-04 20:15:00,98.94,98.98,98.94,98.95,369800007.0
2009-05-04 20:16:00,98.95,98.98,98.95,98.97,270000004.0
2009-05-04 20:17:00,98.97,98.98,98.93,98.93,194199999.0
2009-05-04 20:18:00,98.93,98.93,98.93,98.93,43200000.0
2009-05-04 20:19:00,98.935,98.95,98.93,98.95,377200012.0
2009-05-04 20:20:00,98.95,98.97,98.95,98.955,207200002.0
2009-05-04 20:21:00,98.955,98.96,98.94,98.95,303400004.0
2009-05-04 20:22:00,98.95,98.95,98.915,98.92,334399999.0
2009-05-04 20:23:00,98.92,98.95,98.92,98.95,61000000.0
2009-05-04 20:24:00,98.94,98.945,98.925,98.925,98000001.0
2009-05-04 20:25:00,98.93,98.94,98.925,98.925,133200000.0
2009-05-04 20:26:00,98.925,98.94,98.91,98.94,173200000.0
2009-05-04 20:27:00,98.94,98.95,98.94,98.94,256800001.0
2009-05-04 20:28:00,98.94,98.97,98.94,98.96,386399994.0
2009-05-04 20:29:00,98.965,98.965,98.95,98.95,168000001.0
2009-05-04 20:30:00,98.94,98.96,98.94,98.96,260000005.0
2009-05-04 20:31:00,98.96,98.96,98.95,98.95,4800000.0
2009-05-04 20:32:00,98.95,98.95,98.95,98.95,1600000.0
2009-05-04 20:33:00,98.95,98.95,98.92,98.92,49600000.0
2009-05-04 20:34:00,98.92,98.92,98.91,98.91,43200000.0
2009-05-04 20:35:00,98.9,98.92,98.9,98.9,387800005.0
2009-05-04 20:36:00,98.9,98.91,98.9,98.9,97800003.0
2009-05-04 20:37:00,98.9,98.905,98.895,98.895,50200000.0
2009-05-04 20:38:00,98.9,98.9,98.88,98.89,284000000.0
2009-05-04 20:39:00,98.89,98.89,98.865,98.88,282600004.0
2009-05-04 20:40:00,98.88,98.88,98.87,98.87,114399999.0
2009-05-04 20:41:00,98.87,98.88,98.86,98.87,103000000.0
2009-05-04 20:42:00,98.87,98.88,98.87,98.87,165200001.0
2009-05-04 20:43:00,98.87,98.88,98.87,98.88,135400004.0
2009-05-04 20:44:00,98.88,98.89,98.88,98.88,31600001.0
2009-05-04 20:45:00,98.88,98.88,98.87,98.87,96400000.0
2009-05-04 20:46:00,98.87,98.88,98.87,98.88,37000000.0
2009-05-04 20:47:00,98.88,98.88,98.88,98.88,86400000.0
2009-05-04 20:48:00,98.87,98.87,98.86,98.865,167400000.0
2009-05-04 20:49:00,98.865,98.885,98.865,98.88,399000005.0
2009-05-04 20:50:00,98.89,98.89,98.865,98.865,347200004.0
2009-05-04 20:51:00,98.865,98.885,98.865,98.88,291200007.0
2009-05-04 20:52:00,98.88,98.89,98.87,98.88,259800003.0
2009-05-04 20:53:00,98.88,98.9,98.88,98.9,118800001.0
2009-05-04 20:54:00,98.9,98.91,98.9,98.91,33800000.0
2009-05-04 20:55:00,98.9,98.92,98.9,98.91,159800002.0
2009-05-04 20:56:00,98.91,98.91,98.9,98.9,153999995.0
2009-05-04 20:57:00,98.9,98.92,98.89,98.91,527400003.0
2009-05-04 20:58:00,98.92,98.92,98.89,98.905,509200006.0
2009-05-04 20:59:00,98.92,98.93,98.895,98.9,540900003.0
2009-05-04 21:00:00,98.91,98.91,98.88,98.88,295400008.0
2009-05-04 21:01:00,98.88,98.89,98.84,98.845,606600018.0
2009-05-04 21:02:00,98.845,98.88,98.84,98.875,236399997.0
2009-05-04 21:03:00,98.88,98.88,98.86,98.86,119700000.0
2009-05-04 21:04:00,98.865,98.87,98.86,98.87,64000000.0
2009-05-04 21:05:00,98.87,98.89,98.86,98.88,491399993.0
2009-05-04 21:06:00,98.875,98.89,98.87,98.88,375600003.0
2009-05-04 21:07:00,98.875,98.89,98.87,98.87,121999998.0
2009-05-04 21:08:00,98.87,98.87,98.86,98.865,141999999.0
2009-05-04 21:09:00,98.87,98.88,98.86,98.86,104600000.0
2009-05-04 21:10:00,98.86,98.865,98.86,98.865,238999993.0
2009-05-04 21:11:00,98.87,98.87,98.86,98.865,38800001.0
2009-05-04 21:12:00,98.875,98.9,98.87,98.9,137999999.0
2009-05-04 21:13:00,98.9,98.91,98.88,98.88,102400000.0
2009-05-04 21:14:00,98.88,98.885,98.88,98.88,211400001.0
2009-05-04 21:15:00,98.88,98.88,98.87,98.87,460600002.0
2009-05-04 21:16:00,98.87,98.88,98.865,98.87,178200002.0
2009-05-04 21:17:00,98.875,98.88,98.87,98.88,21400000.0
2009-05-04 21:18:00,98.87,98.88,98.87,98.875,146800001.0
2009-05-04 21:19:00,98.875,98.885,98.87,98.88,155400000.0
2009-05-04 21:20:00,98.87,98.88,98.845,98.875,353800001.0
2009-05-04 21:21:00,98.875,98.9,98.87,98.9,122199998.0
2009-05-04 21:22:00,98.895,98.895,98.87,98.875,251599996.0
2009-05-04 21:23:00,98.875,98.9,98.875,98.9,214399997.0
2009-05-04 21:24:00,98.905,98.905,98.9,98.905,53200000.0
2009-05-04 21:25:00,98.92,98.93,98.92,98.925,68200000.0
2009-05-04 21:26:00,98.925,98.93,98.92,98.92,129000000.0
2009-05-04 21:27:00,98.925,98.93,98.925,98.925,19600000.0
2009-05-04 21:28:00,98.93,98.96,98.93,98.95,232400000.0
2009-05-04 21:29:00,98.95,98.95,98.93,98.94,288600010.0
2009-05-04 21:30:00,98.94,98.955,98.93,98.94,439400014.0
2009-05-04 21:31:00,98.94,98.95,98.94,98.94,185800010.0
2009-05-04 21:32:00,98.94,98.94,98.94,98.94,102800003.0
2009-05-04 21:33:00,98.925,98.96,98.925,98.96,265600006.0
2009-05-04 21:34:00,98.955,98.97,98.95,98.96,81200000.0
2009-05-04 21:35:00,98.96,98.96,98.92,98.92,152000001.0
2009-05-04 21:36:00,98.93,98.93,98.92,98.925,57200000.0
2009-05-04 21:37:00,98.925,98.925,98.915,98.92,66200000.0
2009-05-04 21:38:00,98.92,98.93,98.92,98.92,98999998.0
2009-05-04 21:39:00,98.92,98.92,98.91,98.91,84999999.0
2009-05-04 21:40:00,98.91,98.91,98.91,98.91,174800002.0
2009-05-04 21:41:00,98.91,98.92,98.91,98.915,204399999.0
2009-05-04 21:42:00,98.92,98.93,98.915,98.915,392799995.0
2009-05-04 21:43:00,98.915,98.92,98.915,98.92,192700001.0
2009-05-04 21:44:00,98.91,98.91,98.91,98.91,284000000.0
2009-05-04 21:45:00,98.91,98.92,98.91,98.92,586400000.0
2009-05-04 21:46:00,98.92,98.94,98.92,98.93,451400000.0
2009-05-04 21:47:00,98.93,98.93,98.91,98.91,219599998.0
2009-05-04 21:48:00,98.905,98.91,98.89,98.9,236799998.0
2009-05-04 21:49:00,98.905,98.925,98.9,98.92,471999989.0
2009-05-04 21:50:00,98.92,98.92,98.91,98.91,120599999.0
2009-05-04 21:51:00,98.905,98.91,98.905,98.91,35800001.0
2009-05-04 21:52:00,98.905,98.92,98.89,98.9,107000000.0
2009-05-04 21:53:00,98.891,98.891,98.891,98.891,44600000.0
2009-05-04 21:54:00,98.9,98.91,98.9,98.9,44600000.0
2009-05-04 21:55:00,98.9,98.915,98.9,98.915,34600000.0
2009-05-04 21:56:00,98.9,98.92,98.9,98.915,270400000.0
2009-05-04 21:57:00,98.915,98.93,98.915,98.93,100000000.0
2009-05-04 21:58:00,98.93,98.945,98.93,98.94,357399998.0
2009-05-04 21:59:00,98.93,98.935,98.92,98.92,353599997.0
2009-05-04 22:00:00,98.92,98.935,98.92,98.92,231200003.0
2009-05-04 22:01:00,98.92,98.93,98.92,98.93,80000000.0
2009-05-04 22:02:00,98.945,98.95,98.945,98.945,103200000.0
2009-05-04 22:03:00,98.955,98.955,98.945,98.945,23600000.0
2009-05-04 22:04:00,98.955,98.97,98.955,98.97,97800001.0
2009-05-04 22:05:00,98.97,98.97,98.955,98.955,69300000.0
2009-05-04 22:06:00,98.955,98.97,98.955,98.97,72199999.0
2009-05-04 22:07:00,98.975,98.99,98.95,98.95,143600001.0
2009-05-04 22:08:00,98.955,98.955,98.91,98.925,220799997.0
2009-05-04 22:09:00,98.925,98.93,98.905,98.905,309199995.0
2009-05-04 22:10:00,98.905,98.925,98.905,98.925,71800000.0
2009-05-04 22:11:00,98.92,98.92,98.92,98.92,190800000.0
2009-05-04 22:13:00,98.925,98.93,98.925,98.925,78800000.0
2009-05-04 22:14:00,98.925,98.925,98.905,98.905,142799997.0
2009-05-04 22:15:00,98.9,98.9,98.9,98.9,118800000.0
2009-05-04 22:16:00,98.9,98.9,98.9,98.9,59199998.0
2009-05-04 22:18:00,98.905,98.905,98.9,98.9,30400000.0
2009-05-04 22:19:00,98.9,98.91,98.9,98.91,3200000.0
2009-05-04 22:20:00,98.9,98.9,98.9,98.9,8000000.0
2009-05-04 22:21:00,98.9,98.9,98.9,98.9,10800000.0
2009-05-04 22:22:00,98.9,98.91,98.88,98.89,50600000.0
2009-05-04 22:23:00,98.89,98.89,98.885,98.885,38600000.0
2009-05-04 22:24:00,98.89,98.89,98.88,98.88,42000000.0
2009-05-04 22:25:00,98.885,98.89,98.88,98.885,56200000.0
2009-05-04 22:26:00,98.89,98.89,98.88,98.89,123700000.0
2009-05-04 22:27:00,98.885,98.89,98.885,98.89,48600000.0
2009-05-04 22:28:00,98.885,98.885,98.86,98.86,113100000.0
2009-05-04 22:29:00,98.87,98.875,98.865,98.875,36800000.0
2009-05-04 22:30:00,98.87,98.87,98.865,98.865,79600000.0
2009-05-04 22:31:00,98.865,98.88,98.865,98.88,157400000.0
2009-05-04 22:32:00,98.87,98.885,98.87,98.88,183600000.0
2009-05-04 22:33:00,98.86,98.87,98.86,98.865,217000006.0
2009-05-04 22:34:00,98.86,98.87,98.855,98.855,112800003.0
2009-05-04 22:35:00,98.855,98.855,98.825,98.83,112400001.0
2009-05-04 22:36:00,98.825,98.83,98.81,98.83,102599999.0
2009-05-04 22:37:00,98.83,98.83,98.82,98.825,82200000.0
2009-05-04 22:38:00,98.825,98.825,98.82,98.825,91200000.0
2009-05-04 22:39:00,98.825,98.84,98.81,98.84,199000001.0
2009-05-04 22:40:00,98.82,98.825,98.82,98.825,45000000.0
2009-05-04 22:41:00,98.825,98.825,98.82,98.82,52000000.0
2009-05-04 22:42:00,98.82,98.82,98.81,98.81,71000000.0
2009-05-04 22:43:00,98.77,98.77,98.755,98.755,112600000.0
2009-05-04 22:44:00,98.76,98.76,98.76,98.76,10800000.0
2009-05-04 22:45:00,98.77,98.79,98.77,98.78,54200000.0
2009-05-04 22:46:00,98.78,98.79,98.78,98.785,98800000.0
2009-05-04 22:47:00,98.785,98.805,98.785,98.79,170200000.0
2009-05-04 22:48:00,98.79,98.79,98.78,98.78,107800000.0
2009-05-04 22:49:00,98.785,98.785,98.78,98.78,46200000.0
2009-05-04 22:50:00,98.78,98.79,98.775,98.785,65400000.0
2009-05-04 22:51:00,98.78,98.78,98.776,98.776,129400000.0
2009-05-04 22:52:00,98.785,98.81,98.785,98.805,129400000.0
2009-05-04 22:53:00,98.805,98.81,98.8,98.805,45200000.0
2009-05-04 22:54:00,98.81,98.81,98.8,98.8,90800001.0
2009-05-04 22:55:00,98.805,98.81,98.795,98.795,189600000.0
2009-05-04 22:56:00,98.795,98.8,98.785,98.785,70200000.0
2009-05-04 22:57:00,98.805,98.805,98.8,98.8,35600000.0
2009-05-04 22:58:00,98.8,98.8,98.78,98.785,37200000.0
2009-05-04 22:59:00,98.785,98.785,98.775,98.775,16600000.0
2009-05-04 23:00:00,98.775,98.775,98.775,98.775,3200000.0
2009-05-04 23:01:00,98.775,98.775,98.775,98.775,3200000.0
2009-05-04 23:02:00,98.775,98.8,98.76,98.795,62200000.0
2009-05-04 23:03:00,98.8,98.8,98.785,98.785,18200000.0
2009-05-04 23:04:00,98.79,98.8,98.79,98.79,74200000.0
2009-05-04 23:05:00,98.79,98.8,98.79,98.8,27800000.0
2009-05-04 23:06:00,98.805,98.81,98.805,98.81,3200000.0
2009-05-04 23:07:00,98.81,98.81,98.79,98.795,16000000.0
2009-05-04 23:08:00,98.79,98.79,98.79,98.79,1600000.0
2009-05-04 23:09:00,98.79,98.795,98.785,98.795,8000000.0
2009-05-04 23:10:00,98.785,98.785,98.77,98.77,12800000.0
2009-05-04 23:11:00,98.76,98.765,98.72,98.76,98300000.0
2009-05-04 23:12:00,98.76,98.76,98.76,98.76,1600000.0
2009-05-04 23:13:00,98.76,98.765,98.755,98.755,46200000.0
2009-05-04 23:14:00,98.755,98.765,98.755,98.765,26200000.0
2009-05-04 23:19:00,98.756,98.756,98.756,98.756,36000000.0
2009-05-04 23:20:00,98.765,98.765,98.765,98.765,36000000.0
2009-05-04 23:21:00,98.765,98.785,98.765,98.785,132400001.0
2009-05-04 23:22:00,98.785,98.79,98.765,98.785,100400000.0
2009-05-04 23:23:00,98.77,98.79,98.765,98.78,49400000.0
2009-05-04 23:24:00,98.775,98.8,98.775,98.8,83800000.0
2009-05-04 23:25:00,98.8,98.835,98.8,98.805,176200000.0
2009-05-04 23:26:00,98.81,98.81,98.805,98.805,3200000.0
2009-05-04 23:27:00,98.805,98.805,98.805,98.805,1600000.0
2009-05-04 23:28:00,98.815,98.83,98.785,98.79,124100000.0
2009-05-04 23:29:00,98.805,98.805,98.785,98.785,92600000.0
2009-05-04 23:30:00,98.8,98.835,98.795,98.825,207000000.0
2009-05-04 23:31:00,98.85,98.86,98.85,98.86,54000000.0
2009-05-04 23:32:00,98.86,98.905,98.86,98.9,87100001.0
2009-05-04 23:33:00,98.895,98.945,98.89,98.89,259300001.0
2009-05-04 23:34:00,98.89,98.925,98.89,98.925,68000000.0
2009-05-04 23:35:00,98.915,98.93,98.915,98.92,22800000.0
2009-05-04 23:36:00,98.92,98.92,98.905,98.905,84900001.0
2009-05-04 23:37:00,98.92,98.92,98.915,98.915,3200000.0
2009-05-04 23:38:00,98.911,98.911,98.906,98.906,32600000.0
2009-05-04 23:39:00,98.915,98.935,98.915,98.93,32600000.0
2009-05-04 23:40:00,98.93,98.94,98.93,98.94,15600000.0
2009-05-04 23:41:00,98.945,98.945,98.94,98.94,2000000.0
2009-05-04 23:45:00,98.935,98.935,98.915,98.915,14400000.0
2009-05-04 23:46:00,98.905,98.92,98.905,98.915,187200002.0
2009-05-04 23:47:00,98.915,98.915,98.9,98.9,14400000.0
2009-05-04 23:48:00,98.9,98.9,98.9,98.9,1600000.0
2009-05-04 23:49:00,98.905,98.925,98.905,98.91,88800000.0
2009-05-04 23:50:00,98.915,98.96,98.91,98.945,391599998.0
2009-05-04 23:51:00,98.96,98.96,98.945,98.95,88800000.0
2009-05-04 23:52:00,98.945,98.945,98.935,98.94,137400000.0
2009-05-04 23:53:00,98.935,98.975,98.935,98.97,139200000.0
2009-05-04 23:54:00,98.965,98.965,98.955,98.955,39000000.0
2009-05-04 23:55:00,98.95,98.96,98.945,98.945,85500002.0
2009-05-04 23:56:00,98.945,98.945,98.945,98.945,12200000.0
2009-05-04 23:57:00,98.945,98.945,98.935,98.94,82800001.0
2009-05-04 23:58:00,98.935,98.935,98.915,98.92,94600000.0
2009-05-04 23:59:00,98.915,98.94,98.915,98.935,153400000.0
2009-05-05 00:00:00,98.925,98.935,98.925,98.935,53600000.0
2009-05-05 00:01:00,98.935,98.945,98.935,98.94,17600000.0
2009-05-05 00:02:00,98.94,98.945,98.93,98.94,24000000.0
2009-05-05 00:03:00,98.94,98.94,98.93,98.93,8000000.0
2009-05-05 00:04:00,98.94,98.96,98.94,98.96,24000000.0
2009-05-05 00:05:00,98.945,98.945,98.925,98.935,24600000.0
2009-05-05 00:06:00,98.935,98.935,98.935,98.935,9600000.0
2009-05-05 00:07:00,98.925,98.925,98.925,98.925,6400000.0
2009-05-05 00:08:00,98.925,98.925,98.92,98.92,19200000.0
2009-05-05 00:09:00,98.92,98.925,98.905,98.915,67400000.0
2009-05-05 00:10:00,98.915,98.915,98.91,98.91,43800000.0
2009-05-05 00:11:00,98.91,98.92,98.9,98.9,37400000.0
2009-05-05 00:12:00,98.9,98.92,98.9,98.92,44100000.0
2009-05-05 00:13:00,98.92,98.925,98.91,98.91,45000000.0
2009-05-05 00:14:00,98.91,98.92,98.905,98.91,34100000.0
2009-05-05 00:15:00,98.91,98.91,98.89,98.89,42200000.0
2009-05-05 00:16:00,98.855,98.855,98.76,98.77,82500000.0
2009-05-05 00:17:00,98.77,98.79,98.74,98.76,363200001.0
2009-05-05 00:18:00,98.76,98.83,98.75,98.83,84000000.0
2009-05-05 00:19:00,98.82,98.82,98.8,98.81,280000000.0
2009-05-05 00:20:00,98.81,98.825,98.79,98.8,343100000.0
2009-05-05 00:21:00,98.8,98.8,98.8,98.8,25600000.0
2009-05-05 00:22:00,98.8,98.8,98.8,98.8,32000000.0
2009-05-05 00:23:00,98.8,98.82,98.8,98.82,55400000.0
2009-05-05 00:24:00,98.82,98.82,98.82,98.82,1600000.0
2009-05-05 00:25:00,98.83,98.83,98.83,98.83,12800000.0
2009-05-05 00:26:00,98.835,98.845,98.83,98.83,165800000.0
2009-05-05 00:27:00,98.83,98.84,98.83,98.83,88200000.0
2009-05-05 00:28:00,98.825,98.826,98.823,98.826,155200001.0
2009-05-05 00:29:00,98.83,98.83,98.82,98.82,155200001.0
2009-05-05 00:30:00,98.83,98.855,98.83,98.84,92800000.0
2009-05-05 00:31:00,98.839,98.84,98.831,98.84,20800000.0
2009-05-05 00:32:00,98.84,98.84,98.84,98.84,20800000.0
2009-05-05 00:33:00,98.84,98.84,98.84,98.84,6400000.0
2009-05-05 00:34:00,98.84,98.85,98.84,98.84,48000000.0
2009-05-05 00:35:00,98.84,98.86,98.84,98.86,24000000.0
2009-05-05 00:36:00,98.854,98.856,98.851,98.851,8000000.0
2009-05-05 00:37:00,98.855,98.861,98.853,98.859,8000000.0
2009-05-05 00:38:00,98.86,98.86,98.86,98.86,8000000.0
2009-05-05 00:39:00,98.86,98.86,98.86,98.86,1600000.0
2009-05-05 00:40:00,98.86,98.86,98.86,98.86,20800000.0
2009-05-05 00:41:00,98.86,98.86,98.86,98.86,19200000.0
2009-05-05 00:42:00,98.86,98.865,98.855,98.855,41400000.0
2009-05-05 00:43:00,98.855,98.88,98.855,98.88,180400002.0
2009-05-05 00:44:00,98.88,98.88,98.855,98.87,124000000.0
2009-05-05 00:45:00,98.87,98.89,98.87,98.885,87800000.0
2009-05-05 00:46:00,98.885,98.905,98.885,98.9,76800000.0
2009-05-05 00:47:00,98.9,98.9,98.87,98.88,109800001.0
2009-05-05 00:48:00,98.87,98.89,98.87,98.875,45000000.0
2009-05-05 00:49:00,98.86,98.87,98.84,98.87,164800000.0
2009-05-05 00:50:00,98.865,98.865,98.85,98.855,227200000.0
2009-05-05 00:51:00,98.855,98.855,98.85,98.85,168000000.0
2009-05-05 00:52:00,98.85,98.85,98.85,98.85,1600000.0
2009-05-05 00:53:00,98.85,98.855,98.815,98.815,179200000.0
2009-05-05 00:54:00,98.8,98.81,98.8,98.8,18600000.0
2009-05-05 00:55:00,98.8,98.8,98.8,98.8,5600000.0
2009-05-05 00:56:00,98.8,98.8,98.77,98.785,157400000.0
2009-05-05 00:57:00,98.8,98.82,98.8,98.82,20800000.0
2009-05-05 00:58:00,98.82,98.82,98.82,98.82,43200000.0
2009-05-05 00:59:00,98.82,98.82,98.815,98.82,120600000.0
2009-05-05 01:00:00,98.82,98.84,98.82,98.83,52400000.0
2009-05-05 01:01:00,98.829,98.829,98.82,98.825,5800000.0
2009-05-05 01:02:00,98.845,98.85,98.845,98.85,5800000.0
2009-05-05 01:03:00,98.85,98.85,98.85,98.85,12800000.0
2009-05-05 01:04:00,98.85,98.855,98.85,98.85,10800000.0
2009-05-05 01:05:00,98.845,98.86,98.835,98.835,102400000.0
2009-05-05 01:06:00,98.84,98.84,98.84,98.84,11200000.0
2009-05-05 01:07:00,98.85,98.85,98.85,98.85,3200000.0
2009-05-05 01:08:00,98.84,98.84,98.84,98.84,14400000.0
2009-05-05 01:09:00,98.85,98.85,98.84,98.85,16000000.0
2009-05-05 01:10:00,98.85,98.85,98.845,98.85,35200000.0
2009-05-05 01:11:00,98.84,98.88,98.84,98.855,159800000.0
2009-05-05 01:12:00,98.855,98.87,98.855,98.865,65600000.0
2009-05-05 01:13:00,98.875,98.875,98.86,98.86,29200000.0
2009-05-05 01:14:00,98.85,98.855,98.83,98.83,35200000.0
2009-05-05 01:15:00,98.83,98.83,98.82,98.82,121799999.0
2009-05-05 01:16:00,98.81,98.81,98.79,98.79,33800000.0
2009-05-05 01:17:00,98.77,98.785,98.755,98.77,377600000.0
2009-05-05 01:18:00,98.77,98.825,98.76,98.815,329600000.0
2009-05-05 01:19:00,98.815,98.86,98.815,98.86,192200000.0
2009-05-05 01:20:00,98.85,98.85,98.85,98.85,25600000.0
2009-05-05 01:21:00,98.85,98.85,98.825,98.83,195999999.0
2009-05-05 01:22:00,98.84,98.865,98.835,98.845,66800000.0
2009-05-05 01:23:00,98.845,98.86,98.845,98.85,181000000.0
2009-05-05 01:24:00,98.86,98.87,98.86,98.865,96800000.0
2009-05-05 01:25:00,98.86,98.86,98.835,98.835,189600000.0
2009-05-05 01:26:00,98.835,98.845,98.82,98.82,356000000.0
2009-05-05 01:27:00,98.83,98.83,98.83,98.83,3200000.0
2009-05-05 01:28:00,98.83,98.83,98.82,98.82,54000000.0
2009-05-05 01:29:00,98.82,98.84,98.82,98.835,42200000.0
2009-05-05 01:30:00,98.835,98.84,98.825,98.825,437400000.0
2009-05-05 01:31:00,98.82,98.825,98.82,98.82,112000000.0
2009-05-05 01:32:00,98.82,98.82,98.82,98.82,22400000.0
2009-05-05 01:33:00,98.82,98.845,98.82,98.83,78800000.0
2009-05-05 01:34:00,98.81,98.85,98.81,98.85,355000000.0
2009-05-05 01:35:00,98.85,98.87,98.835,98.84,181800001.0
2009-05-05 01:36:00,98.84,98.85,98.84,98.84,35200000.0
2009-05-05 01:37:00,98.83,98.83,98.83,98.83,17600000.0
2009-05-05 01:38:00,98.821,98.826,98.819,98.821,1600000.0
2009-05-05 01:39:00,98.822,98.824,98.822,98.824,1600000.0
2009-05-05 01:40:00,98.83,98.83,98.83,98.83,1600000.0
2009-05-05 01:41:00,98.826,98.826,98.821,98.823,69599997.0
2009-05-05 01:42:00,98.822,98.823,98.821,98.821,69599997.0
2009-05-05 01:43:00,98.824,98.824,98.821,98.821,69599997.0
2009-05-05 01:44:00,98.82,98.83,98.82,98.83,69599997.0
2009-05-05 01:45:00,98.83,98.83,98.82,98.83,47200000.0
2009-05-05 01:46:00,98.83,98.84,98.82,98.83,146599999.0
2009-05-05 01:47:00,98.83,98.84,98.83,98.83,15400000.0
2009-05-05 01:48:00,98.83,98.83,98.83,98.83,25600000.0
2009-05-05 01:49:00,98.83,98.855,98.83,98.85,205800000.0
2009-05-05 01:50:00,98.835,98.835,98.83,98.83,38600000.0
2009-05-05 01:51:00,98.83,98.83,98.83,98.83,25600000.0
2009-05-05 01:52:00,98.83,98.83,98.8,98.8,73600000.0
2009-05-05 01:53:00,98.815,98.815,98.81,98.81,20800000.0
2009-05-05 01:54:00,98.81,98.825,98.81,98.815,59200000.0
2009-05-05 01:55:00,98.82,98.84,98.82,98.83,65800000.0
2009-05-05 01:56:00,98.83,98.83,98.83,98.83,81600000.0
2009-05-05 01:57:00,98.83,98.84,98.83,98.84,22400000.0
2009-05-05 01:58:00,98.84,98.84,98.84,98.84,3200000.0
2009-05-05 01:59:00,98.832,98.841,98.832,98.836,234800002.0
2009-05-05 02:00:00,98.835,98.865,98.835,98.855,234800002.0
2009-05-05 02:01:00,98.86,98.86,98.86,98.86,22400000.0
2009-05-05 02:02:00,98.865,98.88,98.855,98.855,237400001.0
2009-05-05 02:03:00,98.855,98.895,98.855,98.89,228200000.0
2009-05-05 02:04:00,98.89,98.89,98.88,98.88,27200000.0
2009-05-05 02:05:00,98.87,98.88,98.85,98.875,302799999.0
2009-05-05 02:06:00,98.875,98.88,98.875,98.88,57600000.0
2009-05-05 02:07:00,98.89,98.905,98.89,98.89,62700000.0
2009-05-05 02:08:00,98.9,98.92,98.88,98.905,316400000.0
2009-05-05 02:09:00,98.905,98.92,98.89,98.89,134200000.0
2009-05-05 02:10:00,98.89,98.89,98.89,98.89,12800000.0
2009-05-05 02:11:00,98.878,98.883,98.878,98.881,185699999.0
2009-05-05 02:12:00,98.89,98.93,98.89,98.92,185699999.0
2009-05-05 02:13:00,98.92,98.93,98.91,98.93,60800000.0
2009-05-05 02:14:00,98.92,98.925,98.91,98.91,46000000.0
2009-05-05 02:15:00,98.9,98.9,98.9,98.9,19200000.0
2009-05-05 02:16:00,98.9,98.9,98.9,98.9,8000000.0
2009-05-05 02:17:00,98.91,98.925,98.91,98.925,68599999.0
2009-05-05 02:18:00,98.925,98.925,98.925,98.925,13400000.0
2009-05-05 02:19:00,98.925,98.93,98.925,98.925,77000000.0
2009-05-05 02:20:00,98.925,98.93,98.9,98.9,117200000.0
2009-05-05 02:21:00,98.9,98.905,98.87,98.9,206799999.0
2009-05-05 02:22:00,98.9,98.9,98.9,98.9,4800000.0
2009-05-05 02:23:00,98.9,98.9,98.87,98.87,189000000.0
2009-05-05 02:24:00,98.87,98.88,98.87,98.87,43600000.0
2009-05-05 02:25:00,98.87,98.87,98.87,98.87,54400000.0
2009-05-05 02:26:00,98.87,98.87,98.86,98.87,44800000.0
2009-05-05 02:27:00,98.87,98.885,98.87,98.885,46800000.0
2009-05-05 02:28:00,98.885,98.885,98.865,98.88,147200000.0
2009-05-05 02:29:00,98.885,98.89,98.885,98.89,97400000.0
2009-05-05 02:30:00,98.88,98.89,98.865,98.87,169999999.0
2009-05-05 02:31:00,98.87,98.89,98.87,98.88,91400000.0
2009-05-05 02:32:00,98.88,98.89,98.88,98.89,127600000.0
2009-05-05 02:33:00,98.89,98.89,98.885,98.89,52800000.0
2009-05-05 02:34:00,98.89,98.9,98.89,98.89,45999999.0
2009-05-05 02:35:00,98.9,98.9,98.89,98.89,3200000.0
2009-05-05 02:36:00,98.881,98.885,98.881,98.883,28800000.0
2009-05-05 02:37:00,98.884,98.884,98.88,98.88,28800000.0
2009-05-05 02:38:00,98.89,98.9,98.88,98.88,28800000.0
2009-05-05 02:39:00,98.885,98.89,98.885,98.89,20800000.0
2009-05-05 02:40:00,98.88,98.915,98.88,98.915,147399999.0
2009-05-05 02:41:00,98.915,98.93,98.91,98.91,210400000.0
2009-05-05 02:42:00,98.91,98.92,98.9,98.9,30000000.0
2009-05-05 02:43:00,98.89,98.895,98.88,98.895,113800000.0
2009-05-05 02:44:00,98.9,98.9,98.865,98.875,107000000.0
2009-05-05 02:45:00,98.875,98.875,98.805,98.81,133500000.0
2009-05-05 02:46:00,98.81,98.85,98.795,98.85,176000000.0
2009-05-05 02:47:00,98.85,98.895,98.85,98.86,347299998.0
2009-05-05 02:48:00,98.855,98.86,98.8,98.81,240999997.0
2009-05-05 02:49:00,98.82,98.85,98.8,98.83,608000000.0
2009-05-05 02:50:00,98.83,98.865,98.83,98.84,236800000.0
2009-05-05 02:51:00,98.85,98.85,98.825,98.83,63999999.0
2009-05-05 02:52:00,98.83,98.86,98.83,98.85,262799998.0
2009-05-05 02:53:00,98.84,98.85,98.83,98.83,115600000.0
2009-05-05 02:54:00,98.83,98.84,98.805,98.805,33400000.0
2009-05-05 02:55:00,98.8,98.845,98.8,98.835,183000001.0
2009-05-05 02:56:00,98.835,98.835,98.83,98.83,8000000.0
2009-05-05 02:57:00,98.82,98.83,98.82,98.83,68800000.0
2009-05-05 02:58:00,98.82,98.83,98.82,98.82,66200000.0
2009-05-05 02:59:00,98.83,98.83,98.81,98.815,42000000.0
2009-05-05 03:00:00,98.81,98.81,98.78,98.79,183400000.0
2009-05-05 03:01:00,98.79,98.81,98.79,98.81,124599999.0
2009-05-05 03:02:00,98.815,98.83,98.815,98.83,23000000.0
2009-05-05 03:03:00,98.83,98.84,98.83,98.83,18000000.0
2009-05-05 03:04:00,98.83,98.83,98.8,98.8,59600000.0
2009-05-05 03:05:00,98.8,98.8,98.78,98.78,104400000.0
2009-05-05 03:06:00,98.78,98.795,98.765,98.795,213600000.0
2009-05-05 03:07:00,98.795,98.82,98.795,98.82,73600000.0
2009-05-05 03:08:00,98.82,98.85,98.82,98.83,181900000.0
2009-05-05 03:09:00,98.82,98.82,98.82,98.82,20800000.0
2009-05-05 03:10:00,98.82,98.835,98.82,98.835,20800000.0
2009-05-05 03:11:00,98.83,98.83,98.83,98.83,1600000.0
2009-05-05 03:12:00,98.835,98.835,98.835,98.835,6400000.0
2009-05-05 03:13:00,98.835,98.835,98.81,98.825,31200000.0
2009-05-05 03:14:00,98.82,98.83,98.815,98.83,127600000.0
2009-05-05 03:15:00,98.825,98.83,98.81,98.815,123200000.0
2009-05-05 03:16:00,98.815,98.82,98.81,98.81,171399998.0
2009-05-05 03:17:00,98.82,98.83,98.81,98.83,84400001.0
2009-05-05 03:18:00,98.82,98.85,98.82,98.84,138400001.0
2009-05-05 03:19:00,98.83,98.83,98.81,98.825,87400001.0
2009-05-05 03:20:00,98.83,98.83,98.815,98.825,111600000.0
2009-05-05 03:21:00,98.825,98.83,98.81,98.81,139200000.0
2009-05-05 03:22:00,98.81,98.81,98.81,98.81,14400000.0
2009-05-05 03:23:00,98.815,98.82,98.815,98.82,22800000.0
2009-05-05 03:24:00,98.815,98.82,98.815,98.82,8000000.0
2009-05-05 03:25:00,98.815,98.85,98.81,98.84,53000000.0
2009-05-05 03:26:00,98.84,98.86,98.83,98.83,52500000.0
2009-05-05 03:27:00,98.83,98.845,98.83,98.84,11400000.0
2009-05-05 03:28:00,98.84,98.84,98.83,98.835,12800000.0
2009-05-05 03:29:00,98.835,98.835,98.815,98.815,22400000.0
2009-05-05 03:30:00,98.83,98.84,98.82,98.83,38400000.0
2009-05-05 03:31:00,98.84,98.87,98.83,98.86,46400000.0
2009-05-05 03:32:00,98.86,98.86,98.83,98.84,40000000.0
2009-05-05 03:33:00,98.84,98.85,98.83,98.84,70200001.0
2009-05-05 03:34:00,98.845,98.855,98.845,98.85,62400000.0
2009-05-05 03:35:00,98.85,98.85,98.84,98.84,17600000.0
2009-05-05 03:36:00,98.84,98.84,98.84,98.84,4800000.0
2009-05-05 03:37:00,98.85,98.85,98.84,98.84,3200000.0
2009-05-05 03:38:00,98.833,98.836,98.831,98.836,16000000.0
2009-05-05 03:39:00,98.84,98.84,98.83,98.83,16000000.0
2009-05-05 03:40:00,98.823,98.823,98.821,98.821,9600000.0
2009-05-05 03:41:00,98.82,98.82,98.82,98.82,9600000.0
2009-05-05 03:42:00,98.82,98.83,98.82,98.83,16000000.0
2009-05-05 03:43:00,98.82,98.82,98.82,98.82,8000000.0
2009-05-05 03:44:00,98.82,98.82,98.82,98.82,4800000.0
2009-05-05 03:45:00,98.81,98.82,98.81,98.81,32200000.0
2009-05-05 03:46:00,98.81,98.82,98.81,98.81,8200000.0
2009-05-05 03:47:00,98.804,98.804,98.803,98.804,30400000.0
2009-05-05 03:48:00,98.81,98.81,98.8,98.8,30400000.0
2009-05-05 03:49:00,98.8,98.81,98.8,98.81,11200000.0
2009-05-05 03:50:00,98.82,98.82,98.805,98.81,22600000.0
2009-05-05 03:51:00,98.81,98.82,98.81,98.82,3200000.0
2009-05-05 03:52:00,98.82,98.83,98.82,98.83,8000000.0
2009-05-05 03:53:00,98.82,98.825,98.805,98.815,53700000.0
2009-05-05 03:54:00,98.815,98.815,98.79,98.8,109500000.0
2009-05-05 03:55:00,98.8,98.815,98.79,98.795,31200000.0
2009-05-05 03:56:00,98.8,98.805,98.79,98.795,30400000.0
2009-05-05 03:57:00,98.805,98.805,98.785,98.79,71300000.0
2009-05-05 03:58:00,98.79,98.79,98.77,98.79,208000001.0
2009-05-05 03:59:00,98.79,98.795,98.79,98.79,68800001.0
2009-05-05 04:00:00,98.79,98.805,98.79,98.79,96000002.0
2009-05-05 04:01:00,98.79,98.8,98.79,98.8,36800000.0
2009-05-05 04:02:00,98.79,98.8,98.79,98.8,12800000.0
2009-05-05 04:03:00,98.79,98.795,98.79,98.79,28800000.0
2009-05-05 04:04:00,98.785,98.785,98.77,98.77,21200000.0
2009-05-05 04:05:00,98.77,98.77,98.77,98.77,9600000.0
2009-05-05 04:06:00,98.77,98.77,98.77,98.77,25600000.0
2009-05-05 04:07:00,98.77,98.77,98.77,98.77,19200000.0
2009-05-05 04:08:00,98.77,98.78,98.77,98.77,19200000.0
2009-05-05 04:09:00,98.77,98.77,98.77,98.77,4800000.0
2009-05-05 04:10:00,98.77,98.8,98.77,98.79,73600000.0
2009-05-05 04:11:00,98.79,98.79,98.78,98.78,61800000.0
2009-05-05 04:12:00,98.78,98.78,98.78,98.78,128000000.0
2009-05-05 04:13:00,98.78,98.78,98.765,98.765,136000000.0
2009-05-05 04:14:00,98.77,98.78,98.77,98.775,16400000.0
2009-05-05 04:15:00,98.77,98.77,98.76,98.765,94600001.0
2009-05-05 04:16:00,98.77,98.775,98.77,98.77,18800000.0
2009-05-05 04:17:00,98.77,98.78,98.77,98.77,22000000.0
2009-05-05 04:18:00,98.765,98.765,98.76,98.76,102400000.0
2009-05-05 04:19:00,98.76,98.76,98.75,98.75,80400000.0
2009-05-05 04:20:00,98.75,98.77,98.75,98.77,121200000.0
2009-05-05 04:21:00,98.76,98.76,98.76,98.76,77000000.0
2009-05-05 04:22:00,98.76,98.765,98.74,98.75,426800000.0
2009-05-05 04:23:00,98.745,98.75,98.74,98.74,95400000.0
2009-05-05 04:24:00,98.735,98.735,98.72,98.72,238400000.0
2009-05-05 04:25:00,98.71,98.72,98.7,98.72,241800001.0
2009-05-05 04:26:00,98.71,98.71,98.71,98.71,2200000.0
2009-05-05 04:27:00,98.71,98.71,98.71,98.71,2200000.0
2009-05-05 04:28:00,98.71,98.71,98.71,98.71,13200000.0
2009-05-05 04:29:00,98.71,98.71,98.705,98.71,28600000.0
2009-05-05 04:30:00,98.71,98.71,98.705,98.71,59200000.0
2009-05-05 04:31:00,98.7,98.71,98.7,98.71,23400000.0
2009-05-05 04:32:00,98.71,98.71,98.71,98.71,8800000.0
2009-05-05 04:33:00,98.71,98.71,98.7,98.7,8800000.0
2009-05-05 04:34:00,98.71,98.71,98.7,98.71,56600000.0
2009-05-05 04:35:00,98.71,98.71,98.695,98.71,99200000.0
2009-05-05 04:36:00,98.7,98.71,98.685,98.7,466600007.0
2009-05-05 04:37:00,98.695,98.71,98.695,98.71,44800000.0
2009-05-05 04:38:00,98.695,98.7,98.69,98.7,106600000.0
2009-05-05 04:39:00,98.7,98.71,98.685,98.685,167100001.0
2009-05-05 04:40:00,98.7,98.71,98.7,98.7,80000000.0
2009-05-05 04:41:00,98.7,98.71,98.7,98.71,147600000.0
2009-05-05 04:42:00,98.705,98.706,98.701,98.704,295800001.0
2009-05-05 04:43:00,98.701,98.704,98.701,98.704,295800001.0
2009-05-05 04:44:00,98.71,98.72,98.71,98.72,295800001.0
2009-05-05 04:45:00,98.73,98.745,98.73,98.74,91600000.0
2009-05-05 04:46:00,98.745,98.77,98.74,98.75,353800000.0
2009-05-05 04:47:00,98.745,98.745,98.73,98.74,180600000.0
2009-05-05 04:48:00,98.74,98.74,98.73,98.73,64000000.0
2009-05-05 04:49:00,98.73,98.735,98.715,98.735,79900000.0
2009-05-05 04:50:00,98.735,98.74,98.73,98.74,61400000.0
2009-05-05 04:51:00,98.74,98.76,98.735,98.75,75000000.0
2009-05-05 04:52:00,98.755,98.77,98.755,98.765,30000000.0
2009-05-05 04:53:00,98.765,98.765,98.74,98.745,225399999.0
2009-05-05 04:54:00,98.75,98.75,98.75,98.75,57600000.0
2009-05-05 04:55:00,98.745,98.745,98.74,98.74,128000000.0
2009-05-05 04:56:00,98.74,98.76,98.74,98.76,88000000.0
2009-05-05 04:57:00,98.755,98.755,98.75,98.75,12400000.0
2009-05-05 04:58:00,98.74,98.746,98.74,98.741,124200000.0
2009-05-05 04:59:00,98.75,98.76,98.74,98.76,124200000.0
2009-05-05 05:00:00,98.75,98.76,98.75,98.76,76600000.0
2009-05-05 05:01:00,98.765,98.77,98.765,98.765,23400000.0
2009-05-05 05:02:00,98.765,98.765,98.76,98.765,40800000.0
2009-05-05 05:03:00,98.77,98.77,98.765,98.765,21200000.0
2009-05-05 05:04:00,98.77,98.79,98.765,98.79,209000000.0
2009-05-05 05:05:00,98.78,98.78,98.78,98.78,43000000.0
2009-05-05 05:06:00,98.78,98.78,98.745,98.745,181000000.0
2009-05-05 05:07:00,98.745,98.745,98.72,98.73,200800000.0
2009-05-05 05:08:00,98.73,98.73,98.685,98.685,81600001.0
2009-05-05 05:09:00,98.685,98.715,98.675,98.715,882799999.0
2009-05-05 05:10:00,98.71,98.73,98.71,98.73,100200002.0
2009-05-05 05:11:00,98.73,98.74,98.73,98.73,118600001.0
2009-05-05 05:12:00,98.73,98.73,98.71,98.71,103000000.0
2009-05-05 05:13:00,98.72,98.73,98.71,98.73,97800000.0
2009-05-05 05:14:00,98.73,98.73,98.72,98.72,31800000.0
2009-05-05 05:15:00,98.72,98.72,98.71,98.715,30600000.0
2009-05-05 05:16:00,98.71,98.715,98.71,98.71,162199999.0
2009-05-05 05:17:00,98.71,98.72,98.71,98.72,65400000.0
2009-05-05 05:18:00,98.72,98.72,98.72,98.72,24800000.0
2009-05-05 05:19:00,98.72,98.72,98.71,98.71,56400000.0
2009-05-05 05:20:00,98.71,98.71,98.71,98.71,60600000.0
2009-05-05 05:21:00,98.71,98.72,98.71,98.71,94200000.0
2009-05-05 05:22:00,98.71,98.71,98.7,98.7,145400000.0
2009-05-05 05:23:00,98.71,98.71,98.7,98.7,12400000.0
2009-05-05 05:24:00,98.7,98.7,98.685,98.685,258800003.0
2009-05-05 05:25:00,98.69,98.7,98.665,98.7,325600001.0
2009-05-05 05:26:00,98.69,98.69,98.68,98.68,92200000.0
2009-05-05 05:27:00,98.68,98.685,98.67,98.68,141099999.0
2009-05-05 05:28:00,98.67,98.69,98.67,98.68,316600000.0
2009-05-05 05:29:00,98.68,98.69,98.66,98.685,663799998.0
2009-05-05 05:30:00,98.685,98.695,98.68,98.685,305800000.0
2009-05-05 05:31:00,98.685,98.685,98.68,98.68,37400000.0
2009-05-05 05:32:00,98.705,98.72,98.7,98.71,108800000.0
2009-05-05 05:33:00,98.71,98.71,98.695,98.695,56600000.0
2009-05-05 05:34:00,98.695,98.71,98.695,98.71,251800002.0
2009-05-05 05:35:00,98.71,98.71,98.705,98.705,145199998.0
2009-05-05 05:36:00,98.71,98.71,98.705,98.705,4000000.0
2009-05-05 05:37:00,98.71,98.71,98.705,98.705,3100000.0
2009-05-05 05:38:00,98.705,98.705,98.705,98.705,9500000.0
2009-05-05 05:39:00,98.705,98.705,98.695,98.695,264800004.0
2009-05-05 05:40:00,98.695,98.695,98.68,98.69,39200000.0
2009-05-05 05:41:00,98.685,98.69,98.68,98.69,39000000.0
2009-05-05 05:42:00,98.685,98.695,98.67,98.67,500400000.0
2009-05-05 05:43:00,98.665,98.665,98.64,98.645,871000008.0
2009-05-05 05:44:00,98.645,98.652,98.643,98.645,192200003.0
2009-05-05 05:45:00,98.65,98.655,98.645,98.655,192200003.0
2009-05-05 05:46:00,98.65,98.65,98.64,98.64,586199995.0
2009-05-05 05:47:00,98.64,98.655,98.63,98.655,1526000017.0
2009-05-05 05:48:00,98.665,98.665,98.64,98.645,292799995.0
2009-05-05 05:49:00,98.645,98.645,98.63,98.63,128400000.0
2009-05-05 05:50:00,98.63,98.64,98.615,98.63,508600003.0
2009-05-05 05:51:00,98.63,98.64,98.63,98.63,45800000.0
2009-05-05 05:52:00,98.635,98.64,98.63,98.63,14400000.0
2009-05-05 05:53:00,98.64,98.64,98.64,98.64,5400000.0
2009-05-05 05:54:00,98.64,98.64,98.63,98.64,78800000.0
2009-05-05 05:55:00,98.64,98.64,98.64,98.64,2200000.0
2009-05-05 05:56:00,98.636,98.641,98.633,98.641,6600000.0
2009-05-05 05:57:00,98.643,98.654,98.643,98.652,6600000.0
2009-05-05 05:58:00,98.66,98.66,98.65,98.65,6600000.0
2009-05-05 05:59:00,98.65,98.65,98.65,98.65,17600000.0
2009-05-05 06:00:00,98.65,98.65,98.65,98.65,4400000.0
2009-05-05 06:01:00,98.65,98.65,98.65,98.65,13200000.0
2009-05-05 06:02:00,98.643,98.645,98.64,98.642,4400000.0
2009-05-05 06:03:00,98.65,98.65,98.65,98.65,4400000.0
2009-05-05 06:04:00,98.65,98.67,98.65,98.665,13600000.0
2009-05-05 06:05:00,98.665,98.665,98.665,98.665,2200000.0
2009-05-05 06:06:00,98.67,98.68,98.67,98.68,22200000.0
2009-05-05 06:07:00,98.68,98.68,98.675,98.68,18600000.0
2009-05-05 06:08:00,98.67,98.68,98.665,98.67,24200000.0
2009-05-05 06:09:00,98.665,98.68,98.65,98.655,121800001.0
2009-05-05 06:10:00,98.66,98.66,98.66,98.66,6600000.0
2009-05-05 06:11:00,98.665,98.665,98.645,98.655,37000000.0
2009-05-05 06:12:00,98.655,98.655,98.635,98.645,54600000.0
2009-05-05 06:13:00,98.645,98.65,98.635,98.65,27200000.0
2009-05-05 06:14:00,98.64,98.65,98.64,98.64,76000000.0
2009-05-05 06:15:00,98.64,98.66,98.64,98.66,30600000.0
2009-05-05 06:16:00,98.66,98.66,98.64,98.64,181400000.0
2009-05-05 06:17:00,98.64,98.645,98.64,98.645,149800000.0
2009-05-05 06:18:00,98.645,98.65,98.64,98.64,159600000.0
2009-05-05 06:19:00,98.64,98.64,98.64,98.64,144000000.0
2009-05-05 06:20:00,98.64,98.645,98.64,98.64,165600000.0
2009-05-05 06:21:00,98.645,98.655,98.64,98.64,38200000.0
2009-05-05 06:22:00,98.644,98.644,98.634,98.634,348199999.0
2009-05-05 06:23:00,98.635,98.635,98.631,98.632,348199999.0
2009-05-05 06:24:00,98.64,98.64,98.63,98.635,348199999.0
2009-05-05 06:25:00,98.635,98.635,98.61,98.625,266800000.0
2009-05-05 06:26:00,98.625,98.63,98.62,98.62,39000000.0
2009-05-05 06:27:00,98.62,98.63,98.62,98.63,20000000.0
2009-05-05 06:28:00,98.63,98.645,98.625,98.64,66800000.0
2009-05-05 06:29:00,98.64,98.64,98.64,98.64,16400000.0
2009-05-05 06:30:00,98.64,98.655,98.63,98.655,63800000.0
2009-05-05 06:31:00,98.66,98.695,98.655,98.69,332600000.0
2009-05-05 06:32:00,98.695,98.695,98.68,98.68,36600000.0
2009-05-05 06:33:00,98.68,98.685,98.66,98.66,191199999.0
2009-05-05 06:34:00,98.66,98.68,98.66,98.66,190400001.0
2009-05-05 06:35:00,98.66,98.69,98.66,98.69,385200002.0
2009-05-05 06:36:00,98.69,98.69,98.68,98.68,29800000.0
2009-05-05 06:37:00,98.68,98.69,98.68,98.69,38200000.0
2009-05-05 06:38:00,98.69,98.69,98.69,98.69,3200000.0
2009-05-05 06:39:00,98.69,98.69,98.69,98.69,7600000.0
2009-05-05 06:40:00,98.68,98.68,98.65,98.66,133400000.0
2009-05-05 06:41:00,98.65,98.66,98.63,98.65,413399999.0
2009-05-05 06:42:00,98.66,98.66,98.66,98.66,18600000.0
2009-05-05 06:43:00,98.66,98.69,98.66,98.67,92400000.0
2009-05-05 06:44:00,98.67,98.67,98.67,98.67,4400000.0
2009-05-05 06:45:00,98.67,98.67,98.66,98.67,59200000.0
2009-05-05 06:46:00,98.67,98.73,98.67,98.73,75600000.0
2009-05-05 06:47:00,98.725,98.76,98.72,98.74,157200000.0
2009-05-05 06:48:00,98.73,98.74,98.73,98.74,20400000.0
2009-05-05 06:49:00,98.73,98.74,98.73,98.74,47400000.0
2009-05-05 06:50:00,98.745,98.745,98.745,98.745,6600000.0
2009-05-05 06:51:00,98.745,98.745,98.745,98.745,8800000.0
2009-05-05 06:52:00,98.745,98.745,98.745,98.745,4400000.0
2009-05-05 06:53:00,98.745,98.745,98.725,98.74,50800000.0
2009-05-05 06:54:00,98.74,98.74,98.73,98.74,12800000.0
2009-05-05 06:55:00,98.73,98.73,98.71,98.715,167399999.0
2009-05-05 06:56:00,98.715,98.715,98.685,98.685,91200000.0
2009-05-05 06:57:00,98.695,98.74,98.69,98.72,85900000.0
2009-05-05 06:58:00,98.72,98.74,98.69,98.725,120300000.0
2009-05-05 06:59:00,98.725,98.73,98.72,98.72,79000001.0
2009-05-05 07:00:00,98.73,98.76,98.73,98.76,246800002.0
2009-05-05 07:01:00,98.76,98.77,98.76,98.76,133199999.0
2009-05-05 07:02:00,98.755,98.76,98.72,98.74,339700000.0
2009-05-05 07:03:00,98.74,98.74,98.74,98.74,12400000.0
2009-05-05 07:04:00,98.745,98.75,98.74,98.75,34400000.0
2009-05-05 07:05:00,98.75,98.755,98.75,98.75,20400000.0
2009-05-05 07:06:00,98.76,98.8,98.76,98.8,145100001.0
2009-05-05 07:07:00,98.8,98.8,98.79,98.79,109200000.0
2009-05-05 07:08:00,98.79,98.79,98.79,98.79,44800000.0
2009-05-05 07:09:00,98.79,98.79,98.79,98.79,76000000.0
2009-05-05 07:10:00,98.783,98.785,98.782,98.783,171400000.0
2009-05-05 07:11:00,98.79,98.79,98.75,98.75,171400000.0
2009-05-05 07:12:00,98.765,98.805,98.75,98.8,337000000.0
2009-05-05 07:13:00,98.81,98.83,98.805,98.81,706599999.0
2009-05-05 07:14:00,98.81,98.82,98.81,98.81,265000000.0
2009-05-05 07:15:00,98.81,98.81,98.75,98.75,162000000.0
2009-05-05 07:16:00,98.75,98.78,98.75,98.775,191000003.0
2009-05-05 07:17:00,98.785,98.785,98.765,98.765,196800000.0
2009-05-05 07:18:00,98.77,98.79,98.765,98.77,277600000.0
2009-05-05 07:19:00,98.77,98.78,98.77,98.78,90600000.0
2009-05-05 07:20:00,98.785,98.79,98.78,98.79,174600000.0
2009-05-05 07:21:00,98.785,98.785,98.775,98.775,74200000.0
2009-05-05 07:22:00,98.78,98.78,98.78,98.78,12400000.0
2009-05-05 07:23:00,98.785,98.79,98.77,98.78,74200000.0
2009-05-05 07:24:00,98.78,98.78,98.76,98.76,57200000.0
2009-05-05 07:25:00,98.76,98.76,98.75,98.75,84800000.0
2009-05-05 07:26:00,98.75,98.75,98.75,98.75,62600000.0
2009-05-05 07:27:00,98.75,98.75,98.75,98.75,2200000.0
2009-05-05 07:28:00,98.75,98.76,98.75,98.76,35200000.0
2009-05-05 07:29:00,98.751,98.755,98.751,98.755,27000000.0
2009-05-05 07:30:00,98.76,98.76,98.76,98.76,27000000.0
2009-05-05 07:31:00,98.76,98.77,98.75,98.76,139400002.0
2009-05-05 07:32:00,98.765,98.77,98.765,98.77,89600000.0
2009-05-05 07:33:00,98.78,98.79,98.78,98.79,88400000.0
2009-05-05 07:34:00,98.795,98.795,98.78,98.78,120400002.0
2009-05-05 07:35:00,98.78,98.79,98.77,98.78,258000003.0
2009-05-05 07:36:00,98.77,98.77,98.77,98.77,30600000.0
2009-05-05 07:37:00,98.77,98.775,98.77,98.77,72400000.0
2009-05-05 07:38:00,98.77,98.79,98.77,98.79,85200000.0
2009-05-05 07:39:00,98.79,98.79,98.79,98.79,20400000.0
2009-05-05 07:40:00,98.79,98.79,98.79,98.79,47400000.0
2009-05-05 07:41:00,98.8,98.81,98.79,98.81,50000000.0
2009-05-05 07:42:00,98.8,98.81,98.78,98.78,105300000.0
2009-05-05 07:43:00,98.78,98.78,98.78,98.78,73000000.0
2009-05-05 07:44:00,98.79,98.79,98.78,98.79,7400000.0
2009-05-05 07:45:00,98.8,98.8,98.78,98.785,190800000.0
2009-05-05 07:46:00,98.785,98.79,98.78,98.79,110800000.0
2009-05-05 07:47:00,98.79,98.81,98.785,98.79,109600000.0
2009-05-05 07:48:00,98.79,98.8,98.79,98.795,123600000.0
2009-05-05 07:49:00,98.795,98.81,98.795,98.805,86000000.0
2009-05-05 07:50:00,98.805,98.81,98.8,98.81,50000000.0
2009-05-05 07:51:00,98.8,98.81,98.8,98.81,7400000.0
2009-05-05 07:52:00,98.805,98.81,98.8,98.81,57400000.0
2009-05-05 07:53:00,98.81,98.81,98.8,98.8,104600000.0
2009-05-05 07:54:00,98.81,98.81,98.8,98.8,30600000.0
2009-05-05 07:55:00,98.8,98.815,98.8,98.805,154000000.0
2009-05-05 07:56:00,98.8,98.8,98.8,98.8,59000000.0
2009-05-05 07:57:00,98.8,98.805,98.8,98.8,60600000.0
2009-05-05 07:58:00,98.8,98.815,98.8,98.815,76800000.0
2009-05-05 07:59:00,98.81,98.81,98.81,98.81,150800000.0
2009-05-05 08:00:00,98.81,98.81,98.79,98.805,299000001.0
2009-05-05 08:01:00,98.8,98.82,98.8,98.82,254600000.0
2009-05-05 08:02:00,98.815,98.815,98.81,98.81,14600000.0
2009-05-05 08:03:00,98.81,98.815,98.81,98.815,66400000.0
2009-05-05 08:04:00,98.81,98.82,98.805,98.81,128200000.0
2009-05-05 08:05:00,98.81,98.83,98.81,98.83,346799998.0
2009-05-05 08:06:00,98.83,98.84,98.81,98.82,219399996.0
2009-05-05 08:07:00,98.82,98.845,98.82,98.82,422200000.0
2009-05-05 08:08:00,98.82,98.84,98.82,98.82,326399994.0
2009-05-05 08:09:00,98.82,98.85,98.82,98.85,35000000.0
2009-05-05 08:10:00,98.84,98.84,98.805,98.82,236000000.0
2009-05-05 08:11:00,98.83,98.84,98.83,98.84,35000001.0
2009-05-05 08:12:00,98.83,98.835,98.81,98.815,176400000.0
2009-05-05 08:13:00,98.815,98.82,98.79,98.79,219999999.0
2009-05-05 08:14:00,98.785,98.81,98.78,98.8,335000001.0
2009-05-05 08:15:00,98.8,98.81,98.8,98.8,243599995.0
2009-05-05 08:16:00,98.8,98.89,98.8,98.89,549800001.0
2009-05-05 08:17:00,98.88,98.88,98.83,98.83,599099997.0
2009-05-05 08:18:00,98.83,98.86,98.83,98.86,683399997.0
2009-05-05 08:19:00,98.86,98.9,98.845,98.88,626200002.0
2009-05-05 08:20:00,98.88,98.9,98.875,98.9,218600000.0
2009-05-05 08:21:00,98.905,98.91,98.895,98.895,48400000.0
2009-05-05 08:22:00,98.89,98.9,98.89,98.9,48400000.0
2009-05-05 08:23:00,98.9,98.94,98.895,98.92,219400002.0
2009-05-05 08:24:00,98.92,98.93,98.92,98.92,265800000.0
2009-05-05 08:25:00,98.92,98.92,98.875,98.89,618399999.0
2009-05-05 08:26:00,98.89,98.91,98.89,98.91,439800001.0
2009-05-05 08:27:00,98.91,98.94,98.91,98.93,487399998.0
2009-05-05 08:28:00,98.93,98.93,98.9,98.905,219800000.0
2009-05-05 08:29:00,98.905,98.93,98.905,98.915,447399999.0
2009-05-05 08:30:00,98.915,98.945,98.915,98.945,331200002.0
2009-05-05 08:31:00,98.94,98.97,98.94,98.95,355199998.0
2009-05-05 08:32:00,98.955,98.965,98.955,98.96,224799996.0
2009-05-05 08:33:00,98.96,98.99,98.92,98.925,586100005.0
2009-05-05 08:34:00,98.925,98.945,98.925,98.94,588400000.0
2009-05-05 08:35:00,98.94,98.94,98.92,98.935,446599997.0
2009-05-05 08:36:00,98.935,98.935,98.925,98.93,259199999.0
2009-05-05 08:37:00,98.93,98.95,98.925,98.95,180999998.0
2009-05-05 08:38:00,98.95,98.96,98.945,98.95,416400000.0
2009-05-05 08:39:00,98.95,98.955,98.93,98.94,645199999.0
2009-05-05 08:40:00,98.94,98.94,98.91,98.92,879599995.0
2009-05-05 08:41:00,98.92,98.925,98.89,98.89,550400000.0
2009-05-05 08:42:00,98.89,98.915,98.855,98.905,936200000.0
2009-05-05 08:43:00,98.905,98.91,98.88,98.89,154800000.0
2009-05-05 08:44:00,98.89,98.905,98.89,98.9,612799995.0
2009-05-05 08:45:00,98.9,98.93,98.9,98.92,430800000.0
2009-05-05 08:46:00,98.91,98.91,98.895,98.9,402400003.0
2009-05-05 08:47:00,98.9,98.905,98.88,98.9,311799999.0
2009-05-05 08:48:00,98.9,98.965,98.9,98.95,456200000.0
2009-05-05 08:49:00,98.95,98.97,98.92,98.97,685399997.0
2009-05-05 08:50:00,98.97,98.97,98.89,98.9,902399991.0
2009-05-05 08:51:00,98.9,98.9,98.825,98.825,530599995.0
2009-05-05 08:52:00,98.825,98.84,98.8,98.8,745200002.0
2009-05-05 08:53:00,98.81,98.845,98.78,98.835,684199995.0
2009-05-05 08:54:00,98.84,98.84,98.81,98.825,359499999.0
2009-05-05 08:55:00,98.825,98.86,98.82,98.84,941999997.0
2009-05-05 08:56:00,98.84,98.855,98.84,98.85,342199998.0
2009-05-05 08:57:00,98.85,98.855,98.85,98.855,306199998.0
2009-05-05 08:58:00,98.855,98.87,98.855,98.865,566600003.0
2009-05-05 08:59:00,98.865,98.87,98.86,98.86,871399996.0
2009-05-05 09:00:00,98.86,98.89,98.86,98.89,1043999988.0
2009-05-05 09:01:00,98.89,98.92,98.89,98.89,994400000.0
2009-05-05 09:02:00,98.89,98.905,98.88,98.905,417400000.0
2009-05-05 09:03:00,98.9,98.905,98.9,98.9,369599999.0
2009-05-05 09:04:00,98.9,98.905,98.9,98.9,693999980.0
2009-05-05 09:05:00,98.9,98.91,98.89,98.905,267800001.0
2009-05-05 09:06:00,98.905,98.91,98.905,98.91,297200000.0
2009-05-05 09:07:00,98.91,98.91,98.89,98.89,219600000.0
2009-05-05 09:08:00,98.89,98.89,98.88,98.88,98599999.0
2009-05-05 09:09:00,98.88,98.91,98.88,98.905,371600000.0
2009-05-05 09:10:00,98.905,98.93,98.89,98.93,699400001.0
2009-05-05 09:11:00,98.93,98.955,98.91,98.91,788399999.0
2009-05-05 09:12:00,98.91,98.915,98.91,98.91,440599997.0
2009-05-05 09:13:00,98.91,98.92,98.91,98.92,555999999.0
2009-05-05 09:14:00,98.91,98.95,98.91,98.945,943400000.0
2009-05-05 09:15:00,98.945,98.945,98.9,98.9,386500002.0
2009-05-05 09:16:00,98.91,98.91,98.875,98.89,537000003.0
2009-05-05 09:17:00,98.89,98.895,98.89,98.895,97799999.0
2009-05-05 09:18:00,98.895,98.895,98.875,98.895,662699993.0
2009-05-05 09:19:00,98.895,98.94,98.895,98.925,775399990.0
2009-05-05 09:20:00,98.925,98.93,98.92,98.93,552599992.0
2009-05-05 09:21:00,98.935,98.94,98.925,98.925,632799998.0
2009-05-05 09:22:00,98.925,98.93,98.885,98.885,201999999.0
2009-05-05 09:23:00,98.89,98.895,98.865,98.895,781199990.0
2009-05-05 09:24:00,98.895,98.935,98.895,98.935,1090799999.0
2009-05-05 09:25:00,98.935,98.935,98.905,98.91,712399999.0
2009-05-05 09:26:00,98.91,98.92,98.9,98.9,439399997.0
2009-05-05 09:27:00,98.9,98.925,98.89,98.92,609399996.0
2009-05-05 09:28:00,98.92,98.955,98.91,98.91,410499999.0
2009-05-05 09:29:00,98.91,98.92,98.91,98.92,309199994.0
2009-05-05 09:30:00,98.93,98.99,98.925,98.93,791199997.0
2009-05-05 09:31:00,98.93,98.97,98.93,98.95,544199997.0
2009-05-05 09:32:00,98.95,98.95,98.94,98.94,370799998.0
2009-05-05 09:33:00,98.94,98.95,98.91,98.95,829400000.0
2009-05-05 09:34:00,98.96,98.97,98.96,98.96,320200001.0
2009-05-05 09:35:00,98.955,98.955,98.94,98.94,413400000.0
2009-05-05 09:36:00,98.94,98.955,98.94,98.94,596799993.0
2009-05-05 09:37:00,98.935,98.955,98.93,98.945,884700002.0
2009-05-05 09:38:00,98.945,98.96,98.94,98.96,634500003.0
2009-05-05 09:39:00,98.96,98.97,98.95,98.95,341600000.0
2009-05-05 09:40:00,98.95,98.97,98.95,98.96,320399999.0
2009-05-05 09:41:00,98.95,98.95,98.89,98.9,443320021.0
2009-05-05 09:42:00,98.9,98.935,98.9,98.93,1071599986.0
2009-05-05 09:43:00,98.935,98.935,98.93,98.93,573000003.0
2009-05-05 09:44:00,98.93,98.955,98.92,98.955,697800000.0
2009-05-05 09:45:00,98.955,98.96,98.945,98.96,406400000.0
2009-05-05 09:46:00,98.96,98.96,98.95,98.95,196677000.0
2009-05-05 09:47:00,98.95,98.96,98.95,98.95,317521658.0
2009-05-05 09:48:00,98.95,98.96,98.95,98.95,162715617.0
2009-05-05 09:49:00,98.95,99.03,98.95,99.02,593180059.0
2009-05-05 09:50:00,99.02,99.08,99.01,99.07,1375499993.0
2009-05-05 09:51:00,99.06,99.065,99.05,99.05,724399988.0
2009-05-05 09:52:00,99.055,99.07,99.035,99.04,571899997.0
2009-05-05 09:53:00,99.035,99.055,99.035,99.055,724400000.0
2009-05-05 09:54:00,99.055,99.065,99.05,99.05,322600000.0
2009-05-05 09:55:00,99.05,99.05,99.025,99.03,223600000.0
2009-05-05 09:56:00,99.03,99.035,99.01,99.03,639499993.0
2009-05-05 09:57:00,99.03,99.035,99.015,99.03,422599999.0
2009-05-05 09:58:00,99.025,99.03,99.02,99.03,491600000.0
2009-05-05 09:59:00,99.03,99.03,98.995,99.01,715700000.0
2009-05-05 10:00:00,99.01,99.04,99.01,99.02,315600000.0
2009-05-05 10:01:00,99.03,99.04,99.02,99.035,535400000.0
2009-05-05 10:02:00,99.03,99.06,99.03,99.05,1239399977.0
2009-05-05 10:03:00,99.05,99.05,99.02,99.02,210000000.0
2009-05-05 10:04:00,99.02,99.04,99.02,99.03,667200000.0
2009-05-05 10:05:00,99.035,99.035,99.03,99.03,460599996.0
2009-05-05 10:06:00,99.035,99.06,99.025,99.06,413299997.0
2009-05-05 10:07:00,99.06,99.065,99.05,99.06,463199998.0
2009-05-05 10:08:00,99.055,99.055,99.05,99.05,97800000.0
2009-05-05 10:09:00,99.05,99.05,99.04,99.05,193200000.0
2009-05-05 10:10:00,99.045,99.05,98.995,99.0,300400005.0
2009-05-05 10:11:00,99.0,99.01,98.98,99.0,833999998.0
2009-05-05 10:12:00,99.005,99.02,98.99,99.0,1048599999.0
2009-05-05 10:13:00,99.0,99.04,99.0,99.04,623199995.0
2009-05-05 10:14:00,99.035,99.06,99.03,99.04,698699998.0
2009-05-05 10:15:00,99.05,99.05,99.025,99.025,432799999.0
2009-05-05 10:16:00,99.025,99.03,99.01,99.02,478600000.0
2009-05-05 10:17:00,99.02,99.03,99.01,99.02,564599999.0
2009-05-05 10:18:00,99.02,99.02,98.99,98.995,691499993.0
2009-05-05 10:19:00,98.99,99.0,98.99,99.0,758399995.0
2009-05-05 10:20:00,99.0,99.01,98.99,99.0,744199993.0
2009-05-05 10:21:00,99.0,99.0,98.99,98.99,776599998.0
2009-05-05 10:22:00,98.99,98.99,98.98,98.98,612799993.0
2009-05-05 10:23:00,98.98,98.985,98.96,98.97,259799999.0
2009-05-05 10:24:00,98.97,99.0,98.93,98.99,645799998.0
2009-05-05 10:25:00,98.99,99.01,98.99,99.0,629199994.0
2009-05-05 10:26:00,99.0,99.015,99.0,99.0,551400006.0
2009-05-05 10:27:00,99.01,99.01,99.0,99.0,238399999.0
2009-05-05 10:28:00,99.0,99.0,98.98,98.99,422799999.0
2009-05-05 10:29:00,98.985,99.0,98.985,99.0,459399992.0
2009-05-05 10:30:00,99.0,99.01,99.0,99.005,397599996.0
2009-05-05 10:31:00,99.0,99.01,99.0,99.0,302600007.0
2009-05-05 10:32:00,99.0,99.01,99.0,99.01,145200000.0
2009-05-05 10:33:00,99.0,99.01,99.0,99.01,338200000.0
2009-05-05 10:34:00,99.01,99.07,99.005,99.06,458199998.0
2009-05-05 10:35:00,99.06,99.065,99.03,99.035,327999999.0
2009-05-05 10:36:00,99.045,99.06,99.035,99.04,1033400004.0
2009-05-05 10:37:00,99.04,99.055,99.035,99.045,1396399995.0
2009-05-05 10:38:00,99.055,99.09,99.045,99.08,1212000010.0
2009-05-05 10:39:00,99.085,99.115,99.085,99.11,744199994.0
2009-05-05 10:40:00,99.11,99.15,99.11,99.135,774600003.0
2009-05-05 10:41:00,99.135,99.14,99.105,99.11,215800000.0
2009-05-05 10:42:00,99.11,99.12,99.1,99.11,506199999.0
2009-05-05 10:43:00,99.12,99.125,99.11,99.12,384600000.0
2009-05-05 10:44:00,99.12,99.13,99.11,99.11,538999996.0
2009-05-05 10:45:00,99.11,99.11,99.045,99.065,820699996.0
2009-05-05 10:46:00,99.06,99.075,99.05,99.05,742500001.0
2009-05-05 10:47:00,99.05,99.075,99.035,99.055,520100001.0
2009-05-05 10:48:00,99.055,99.06,99.035,99.04,468800000.0
2009-05-05 10:49:00,99.04,99.08,99.04,99.07,402400000.0
2009-05-05 10:50:00,99.075,99.08,99.055,99.06,479399999.0
2009-05-05 10:51:00,99.06,99.09,99.06,99.06,989200005.0
2009-05-05 10:52:00,99.06,99.13,99.06,99.11,840800002.0
2009-05-05 10:53:00,99.095,99.105,99.085,99.1,320600001.0
2009-05-05 10:54:00,99.09,99.115,99.085,99.115,754300011.0
2009-05-05 10:55:00,99.11,99.13,99.11,99.12,563000000.0
2009-05-05 10:56:00,99.12,99.12,99.1,99.11,978400002.0
2009-05-05 10:57:00,99.11,99.11,99.095,99.1,749799995.0
2009-05-05 10:58:00,99.1,99.1,99.09,99.1,570399998.0
2009-05-05 10:59:00,99.09,99.1,99.09,99.1,459000001.0
2009-05-05 11:00:00,99.1,99.12,99.1,99.115,162600000.0
2009-05-05 11:01:00,99.11,99.125,99.11,99.12,563400001.0
2009-05-05 11:02:00,99.12,99.13,99.11,99.115,345599998.0
2009-05-05 11:03:00,99.115,99.13,99.115,99.125,925000003.0
2009-05-05 11:04:00,99.125,99.17,99.125,99.16,1135499999.0
2009-05-05 11:05:00,99.16,99.16,99.13,99.15,573200000.0
2009-05-05 11:06:00,99.15,99.155,99.14,99.15,466599999.0
2009-05-05 11:07:00,99.15,99.15,99.105,99.11,741499997.0
2009-05-05 11:08:00,99.11,99.115,99.1,99.11,1079799978.0
2009-05-05 11:09:00,99.11,99.145,99.105,99.14,1085599999.0
2009-05-05 11:10:00,99.15,99.185,99.125,99.165,735000000.0
2009-05-05 11:11:00,99.17,99.18,99.165,99.165,348499996.0
2009-05-05 11:12:00,99.16,99.17,99.15,99.155,565599999.0
2009-05-05 11:13:00,99.155,99.16,99.14,99.14,895200000.0
2009-05-05 11:14:00,99.14,99.16,99.14,99.15,375399998.0
2009-05-05 11:15:00,99.15,99.16,99.145,99.16,513799997.0
2009-05-05 11:16:00,99.16,99.165,99.14,99.14,484400001.0
2009-05-05 11:17:00,99.15,99.15,99.12,99.12,670600000.0
2009-05-05 11:18:00,99.12,99.14,99.12,99.13,554400000.0
2009-05-05 11:19:00,99.13,99.15,99.13,99.145,776600001.0
2009-05-05 11:20:00,99.15,99.17,99.14,99.16,757999997.0
2009-05-05 11:21:00,99.16,99.16,99.1,99.105,1468399996.0
2009-05-05 11:22:00,99.11,99.13,99.095,99.1,738000003.0
2009-05-05 11:23:00,99.1,99.115,99.1,99.11,501799998.0
2009-05-05 11:24:00,99.11,99.13,99.11,99.12,303800000.0
2009-05-05 11:25:00,99.12,99.13,99.12,99.12,170000000.0
2009-05-05 11:26:00,99.125,99.13,99.12,99.125,374600000.0
2009-05-05 11:27:00,99.125,99.135,99.115,99.13,944999998.0
2009-05-05 11:28:00,99.13,99.13,99.11,99.11,741399996.0
2009-05-05 11:29:00,99.11,99.11,99.1,99.1,901000018.0
2009-05-05 11:30:00,99.1,99.115,99.095,99.1,436000000.0
2009-05-05 11:31:00,99.1,99.115,99.1,99.1,554400011.0
2009-05-05 11:32:00,99.095,99.115,99.095,99.1,497399999.0
2009-05-05 11:33:00,99.1,99.11,99.1,99.1,354400000.0
2009-05-05 11:34:00,99.1,99.1,99.085,99.09,180599997.0
2009-05-05 11:35:00,99.09,99.095,99.09,99.09,169200000.0
2009-05-05 11:36:00,99.09,99.09,99.09,99.09,38000000.0
2009-05-05 11:37:00,99.09,99.1,99.09,99.09,223400006.0
2009-05-05 11:38:00,99.09,99.1,99.09,99.1,792599993.0
2009-05-05 11:39:00,99.09,99.095,99.06,99.07,668800010.0
2009-05-05 11:40:00,99.07,99.08,99.07,99.08,304800001.0
2009-05-05 11:41:00,99.08,99.09,99.075,99.09,325800001.0
2009-05-05 11:42:00,99.09,99.09,99.085,99.085,44800000.0
2009-05-05 11:43:00,99.09,99.14,99.09,99.12,693200004.0
2009-05-05 11:44:00,99.125,99.15,99.12,99.135,585799999.0
2009-05-05 11:45:00,99.135,99.145,99.115,99.12,764999996.0
2009-05-05 11:46:00,99.12,99.14,99.09,99.09,793999998.0
2009-05-05 11:47:00,99.09,99.165,99.09,99.155,1282300005.0
2009-05-05 11:48:00,99.155,99.17,99.145,99.15,586200000.0
2009-05-05 11:49:00,99.15,99.15,99.13,99.13,529599999.0
2009-05-05 11:50:00,99.13,99.14,99.12,99.13,673600002.0
2009-05-05 11:51:00,99.13,99.15,99.12,99.14,677399999.0
2009-05-05 11:52:00,99.14,99.15,99.13,99.14,201200002.0
2009-05-05 11:53:00,99.14,99.175,99.13,99.175,844999999.0
2009-05-05 11:54:00,99.175,99.2,99.15,99.15,1286600003.0
2009-05-05 11:55:00,99.15,99.21,99.15,99.2,493200001.0
2009-05-05 11:56:00,99.2,99.205,99.18,99.19,729200007.0
2009-05-05 11:57:00,99.19,99.195,99.19,99.19,86000000.0
2009-05-05 11:58:00,99.19,99.19,99.175,99.18,448399999.0
2009-05-05 11:59:00,99.175,99.175,99.155,99.16,636200001.0
2009-05-05 12:00:00,99.16,99.17,99.16,99.17,896600001.0
2009-05-05 12:01:00,99.165,99.17,99.16,99.17,295799998.0
2009-05-05 12:02:00,99.17,99.175,99.16,99.16,689200006.0
2009-05-05 12:03:00,99.165,99.17,99.15,99.16,544600003.0
2009-05-05 12:04:00,99.155,99.16,99.15,99.155,985000028.0
2009-05-05 12:05:00,99.155,99.16,99.15,99.16,466000000.0
2009-05-05 12:06:00,99.155,99.17,99.13,99.15,1072799998.0
2009-05-05 12:07:00,99.15,99.15,99.14,99.145,576599994.0
2009-05-05 12:08:00,99.15,99.16,99.145,99.15,326999998.0
2009-05-05 12:09:00,99.15,99.16,99.15,99.15,318400004.0
2009-05-05 12:10:00,99.16,99.16,99.14,99.15,426800001.0
2009-05-05 12:11:00,99.15,99.15,99.14,99.14,483999999.0
2009-05-05 12:12:00,99.14,99.14,99.14,99.14,16800000.0
2009-05-05 12:13:00,99.14,99.155,99.14,99.15,598399999.0
2009-05-05 12:14:00,99.155,99.16,99.145,99.16,241000000.0
2009-05-05 12:15:00,99.17,99.17,99.135,99.135,329600001.0
2009-05-05 12:16:00,99.135,99.14,99.13,99.14,464800003.0
2009-05-05 12:17:00,99.14,99.15,99.135,99.15,347800003.0
2009-05-05 12:18:00,99.15,99.16,99.14,99.14,772799999.0
2009-05-05 12:19:00,99.145,99.15,99.14,99.145,468599997.0
2009-05-05 12:20:00,99.145,99.15,99.14,99.145,362400004.0
2009-05-05 12:21:00,99.145,99.16,99.14,99.15,525400004.0
2009-05-05 12:22:00,99.15,99.155,99.145,99.15,187799997.0
2009-05-05 12:23:00,99.15,99.15,99.14,99.14,125200000.0
2009-05-05 12:24:00,99.14,99.145,99.14,99.14,417600005.0
2009-05-05 12:25:00,99.14,99.15,99.14,99.14,392400010.0
2009-05-05 12:26:00,99.145,99.145,99.11,99.11,311600002.0
2009-05-05 12:27:00,99.11,99.15,99.11,99.13,465800001.0
2009-05-05 12:28:00,99.13,99.135,99.1,99.1,876599997.0
2009-05-05 12:29:00,99.1,99.11,99.08,99.1,805000007.0
2009-05-05 12:30:00,99.1,99.12,99.1,99.11,963399998.0
2009-05-05 12:31:00,99.11,99.11,99.085,99.1,428799998.0
2009-05-05 12:32:00,99.1,99.1,99.09,99.09,715100002.0
2009-05-05 12:33:00,99.1,99.1,99.075,99.08,964399995.0
2009-05-05 12:34:00,99.08,99.08,99.06,99.065,343200000.0
2009-05-05 12:35:00,99.065,99.065,99.03,99.03,454900004.0
2009-05-05 12:36:00,99.04,99.05,99.03,99.03,683200003.0
2009-05-05 12:37:00,99.03,99.03,99.02,99.03,108400000.0
2009-05-05 12:38:00,99.035,99.075,99.035,99.07,816199991.0
2009-05-05 12:39:00,99.07,99.075,99.05,99.05,790399998.0
2009-05-05 12:40:00,99.055,99.06,99.025,99.05,837200009.0
2009-05-05 12:41:00,99.055,99.06,99.055,99.055,561999997.0
2009-05-05 12:42:00,99.055,99.06,99.015,99.03,753000001.0
2009-05-05 12:43:00,99.03,99.04,99.015,99.03,451000003.0
2009-05-05 12:44:00,99.03,99.065,99.03,99.05,507599999.0
2009-05-05 12:45:00,99.05,99.06,99.05,99.05,224000004.0
2009-05-05 12:46:00,99.05,99.055,99.03,99.03,221000000.0
2009-05-05 12:47:00,99.045,99.065,99.04,99.055,610599999.0
2009-05-05 12:48:00,99.055,99.07,99.055,99.07,210400000.0
2009-05-05 12:49:00,99.065,99.08,99.065,99.08,919200006.0
2009-05-05 12:50:00,99.08,99.08,99.04,99.045,694900001.0
2009-05-05 12:51:00,99.045,99.045,99.025,99.04,781600003.0
2009-05-05 12:52:00,99.06,99.065,99.05,99.06,300400000.0
2009-05-05 12:53:00,99.07,99.07,99.05,99.06,89200000.0
2009-05-05 12:54:00,99.065,99.095,99.055,99.06,1244399999.0
2009-05-05 12:55:00,99.055,99.08,99.05,99.065,560800000.0
2009-05-05 12:56:00,99.065,99.065,99.055,99.055,164600000.0
2009-05-05 12:57:00,99.055,99.055,99.05,99.05,628200005.0
2009-05-05 12:58:00,99.05,99.065,99.05,99.065,691200000.0
2009-05-05 12:59:00,99.065,99.09,99.06,99.09,440599999.0
2009-05-05 13:00:00,99.09,99.1,99.08,99.09,693400005.0
2009-05-05 13:01:00,99.09,99.09,99.08,99.085,217399996.0
2009-05-05 13:02:00,99.085,99.095,99.085,99.09,404200001.0
2009-05-05 13:03:00,99.1,99.11,99.07,99.07,866000001.0
2009-05-05 13:04:00,99.07,99.07,99.065,99.065,85400000.0
2009-05-05 13:05:00,99.065,99.08,99.06,99.065,619200005.0
2009-05-05 13:06:00,99.065,99.07,99.025,99.03,986000008.0
2009-05-05 13:07:00,99.03,99.04,99.02,99.03,1176399992.0
2009-05-05 13:08:00,99.03,99.045,99.01,99.02,786799994.0
2009-05-05 13:09:00,99.02,99.065,99.015,99.05,830100000.0
2009-05-05 13:10:00,99.05,99.08,99.05,99.07,427400001.0
2009-05-05 13:11:00,99.07,99.07,99.06,99.065,468600000.0
2009-05-05 13:12:00,99.06,99.065,99.04,99.05,815199999.0
2009-05-05 13:13:00,99.05,99.05,99.015,99.025,402600003.0
2009-05-05 13:14:00,99.025,99.065,99.025,99.06,623900002.0
2009-05-05 13:15:00,99.06,99.085,99.05,99.055,530000001.0
2009-05-05 13:16:00,99.055,99.08,99.05,99.055,504599998.0
2009-05-05 13:17:00,99.055,99.055,99.03,99.04,543399998.0
2009-05-05 13:18:00,99.04,99.055,99.01,99.02,591199998.0
2009-05-05 13:19:00,99.02,99.045,99.02,99.03,1153999998.0
2009-05-05 13:20:00,99.03,99.055,99.025,99.05,1030399996.0
2009-05-05 13:21:00,99.05,99.065,99.015,99.02,704799991.0
2009-05-05 13:22:00,99.02,99.035,99.015,99.02,611599996.0
2009-05-05 13:23:00,99.02,99.02,99.015,99.015,207200000.0
2009-05-05 13:24:00,99.015,99.03,99.0,99.01,889799996.0
2009-05-05 13:25:00,99.01,99.02,98.995,99.0,344399999.0
2009-05-05 13:26:00,99.0,99.0,98.96,98.97,1041799994.0
2009-05-05 13:27:00,98.97,98.99,98.97,98.98,860999998.0
2009-05-05 13:28:00,98.98,98.985,98.98,98.98,163999999.0
2009-05-05 13:29:00,98.98,98.985,98.98,98.985,180000001.0
2009-05-05 13:30:00,98.985,99.0,98.98,98.985,627400002.0
2009-05-05 13:31:00,98.98,99.0,98.98,99.0,470599996.0
2009-05-05 13:32:00,99.005,99.02,98.98,98.985,447800000.0
2009-05-05 13:33:00,98.985,98.985,98.97,98.97,170399999.0
2009-05-05 13:34:00,98.97,98.99,98.97,98.99,113800000.0
2009-05-05 13:35:00,98.99,98.99,98.98,98.985,111200000.0
2009-05-05 13:36:00,98.985,99.0,98.985,98.995,227400001.0
2009-05-05 13:37:00,98.99,98.99,98.99,98.99,51800000.0
2009-05-05 13:38:00,98.99,98.99,98.985,98.985,111000000.0
2009-05-05 13:39:00,98.985,98.99,98.97,98.975,230400000.0
2009-05-05 13:40:00,98.975,98.985,98.975,98.975,307800000.0
2009-05-05 13:41:00,98.975,98.99,98.975,98.98,449800005.0
2009-05-05 13:42:00,98.98,99.01,98.965,98.965,507599999.0
2009-05-05 13:43:00,98.96,98.97,98.93,98.935,606399999.0
2009-05-05 13:44:00,98.935,98.975,98.935,98.95,605699998.0
2009-05-05 13:45:00,98.95,98.955,98.93,98.93,443800003.0
2009-05-05 13:46:00,98.93,98.96,98.93,98.95,682400001.0
2009-05-05 13:47:00,98.95,98.955,98.9,98.93,840199992.0
2009-05-05 13:48:00,98.93,98.93,98.82,98.82,753700002.0
2009-05-05 13:49:00,98.82,98.88,98.82,98.87,892400003.0
2009-05-05 13:50:00,98.88,98.885,98.86,98.885,691199994.0
2009-05-05 13:51:00,98.88,98.885,98.87,98.88,940400000.0
2009-05-05 13:52:00,98.885,98.9,98.87,98.89,387200000.0
2009-05-05 13:53:00,98.89,98.89,98.875,98.875,415199999.0
2009-05-05 13:54:00,98.87,98.88,98.84,98.85,535800000.0
2009-05-05 13:55:00,98.855,98.86,98.85,98.85,528199999.0
2009-05-05 13:56:00,98.85,98.85,98.835,98.84,259399999.0
2009-05-05 13:57:00,98.84,98.86,98.84,98.855,133800000.0
2009-05-05 13:58:00,98.845,98.865,98.835,98.855,433100002.0
2009-05-05 13:59:00,98.855,98.865,98.855,98.865,175399999.0
2009-05-05 14:00:00,98.865,98.87,98.855,98.86,335100000.0
2009-05-05 14:01:00,98.865,98.91,98.865,98.89,480200000.0
2009-05-05 14:02:00,98.905,98.905,98.88,98.9,231400000.0
2009-05-05 14:03:00,98.88,98.905,98.88,98.9,197599999.0
2009-05-05 14:04:00,98.9,98.905,98.9,98.905,527800000.0
2009-05-05 14:05:00,98.905,98.915,98.88,98.88,374499999.0
2009-05-05 14:06:00,98.875,98.885,98.875,98.875,392000002.0
2009-05-05 14:07:00,98.875,98.89,98.875,98.875,292399993.0
2009-05-05 14:08:00,98.88,98.88,98.87,98.875,357400003.0
2009-05-05 14:09:00,98.875,98.885,98.875,98.88,329600000.0
2009-05-05 14:10:00,98.88,98.9,98.875,98.885,391599999.0
2009-05-05 14:11:00,98.885,98.885,98.86,98.875,226400002.0
2009-05-05 14:12:00,98.875,98.88,98.865,98.875,262000000.0
2009-05-05 14:13:00,98.87,98.89,98.855,98.88,309400000.0
2009-05-05 14:14:00,98.88,98.93,98.88,98.93,587199998.0
2009-05-05 14:15:00,98.93,98.93,98.89,98.9,703000000.0
2009-05-05 14:16:00,98.91,98.93,98.905,98.905,458200000.0
2009-05-05 14:17:00,98.905,98.91,98.9,98.9,299000000.0
2009-05-05 14:18:00,98.9,98.91,98.9,98.91,423200002.0
2009-05-05 14:19:00,98.91,98.92,98.9,98.9,661000001.0
2009-05-05 14:20:00,98.9,98.91,98.9,98.9,318800000.0
2009-05-05 14:21:00,98.9,98.91,98.89,98.9,380400002.0
2009-05-05 14:22:00,98.9,98.91,98.895,98.9,769600000.0
2009-05-05 14:23:00,98.9,98.9,98.89,98.89,306600000.0
2009-05-05 14:24:00,98.89,98.905,98.86,98.88,1158500002.0
2009-05-05 14:25:00,98.88,98.89,98.84,98.84,784399996.0
2009-05-05 14:26:00,98.835,98.84,98.81,98.82,829599999.0
2009-05-05 14:27:00,98.82,98.84,98.74,98.74,849900000.0
2009-05-05 14:28:00,98.74,98.78,98.74,98.78,619599998.0
2009-05-05 14:29:00,98.78,98.795,98.775,98.795,458000002.0
2009-05-05 14:30:00,98.795,98.825,98.79,98.8,725200004.0
2009-05-05 14:31:00,98.8,98.8,98.79,98.8,243200001.0
2009-05-05 14:32:00,98.8,98.825,98.78,98.78,506599995.0
2009-05-05 14:33:00,98.79,98.795,98.765,98.77,229600000.0
2009-05-05 14:34:00,98.77,98.78,98.75,98.78,441399998.0
2009-05-05 14:35:00,98.78,98.79,98.78,98.79,157800002.0
2009-05-05 14:36:00,98.78,98.795,98.78,98.79,569799993.0
2009-05-05 14:37:00,98.8,98.8,98.77,98.77,629600000.0
2009-05-05 14:38:00,98.77,98.835,98.77,98.815,1011199989.0
2009-05-05 14:39:00,98.815,98.845,98.815,98.83,620000011.0
2009-05-05 14:40:00,98.83,98.84,98.805,98.815,628800000.0
2009-05-05 14:41:00,98.815,98.825,98.77,98.77,844500001.0
2009-05-05 14:42:00,98.77,98.78,98.745,98.77,778700001.0
2009-05-05 14:43:00,98.775,98.8,98.77,98.79,638200004.0
2009-05-05 14:44:00,98.795,98.81,98.76,98.76,978400010.0
2009-05-05 14:45:00,98.76,98.78,98.725,98.73,726799996.0
2009-05-05 14:46:00,98.73,98.74,98.7,98.7,538400002.0
2009-05-05 14:47:00,98.7,98.7,98.605,98.63,890500003.0
2009-05-05 14:48:00,98.64,98.71,98.63,98.705,619999999.0
2009-05-05 14:49:00,98.71,98.71,98.64,98.66,756399996.0
2009-05-05 14:50:00,98.66,98.67,98.63,98.64,744399989.0
2009-05-05 14:51:00,98.635,98.68,98.63,98.68,837199997.0
2009-05-05 14:52:00,98.67,98.705,98.67,98.69,546600000.0
2009-05-05 14:53:00,98.69,98.7,98.68,98.685,280000000.0
2009-05-05 14:54:00,98.685,98.685,98.67,98.685,448999998.0
2009-05-05 14:55:00,98.685,98.715,98.665,98.67,677200000.0
2009-05-05 14:56:00,98.665,98.685,98.665,98.675,315599996.0
2009-05-05 14:57:00,98.675,98.675,98.66,98.67,1162199996.0
2009-05-05 14:58:00,98.665,98.67,98.66,98.665,957799977.0
2009-05-05 14:59:00,98.665,98.68,98.66,98.67,781799996.0
2009-05-05 15:00:00,98.665,98.68,98.65,98.67,761999995.0
2009-05-05 15:01:00,98.67,98.69,98.67,98.685,356199998.0
2009-05-05 15:02:00,98.685,98.75,98.685,98.73,844799994.0
2009-05-05 15:03:00,98.73,98.765,98.72,98.765,488800001.0
2009-05-05 15:04:00,98.765,98.775,98.75,98.775,873199992.0
2009-05-05 15:05:00,98.775,98.775,98.76,98.77,907299994.0
2009-05-05 15:06:00,98.77,98.77,98.75,98.75,623399995.0
2009-05-05 15:07:00,98.75,98.75,98.73,98.73,453399998.0
2009-05-05 15:08:00,98.73,98.735,98.725,98.725,231599995.0
2009-05-05 15:09:00,98.725,98.77,98.725,98.75,760199999.0
2009-05-05 15:10:00,98.75,98.75,98.72,98.725,600599998.0
2009-05-05 15:11:00,98.72,98.74,98.72,98.73,778799996.0
2009-05-05 15:12:00,98.73,98.74,98.73,98.73,318999998.0
2009-05-05 15:13:00,98.73,98.75,98.73,98.73,524799996.0
2009-05-05 15:14:00,98.73,98.73,98.7,98.7,757399994.0
2009-05-05 15:15:00,98.7,98.725,98.695,98.72,741000001.0
2009-05-05 15:16:00,98.72,98.725,98.71,98.715,399999999.0
2009-05-05 15:17:00,98.715,98.725,98.71,98.725,281300000.0
2009-05-05 15:18:00,98.725,98.725,98.71,98.71,267800002.0
2009-05-05 15:19:00,98.71,98.715,98.71,98.71,360600001.0
2009-05-05 15:20:00,98.71,98.73,98.705,98.71,493600007.0
2009-05-05 15:21:00,98.71,98.71,98.69,98.705,348399998.0
2009-05-05 15:22:00,98.705,98.705,98.69,98.69,642600010.0
2009-05-05 15:23:00,98.695,98.7,98.69,98.7,325000004.0
2009-05-05 15:24:00,98.7,98.72,98.7,98.715,789200013.0
2009-05-05 15:25:00,98.715,98.735,98.715,98.725,381399998.0
2009-05-05 15:26:00,98.725,98.73,98.705,98.705,312200000.0
2009-05-05 15:27:00,98.705,98.705,98.695,98.695,426000000.0
2009-05-05 15:28:00,98.695,98.725,98.695,98.725,464000002.0
2009-05-05 15:29:00,98.72,98.72,98.71,98.71,612199983.0
2009-05-05 15:30:00,98.71,98.745,98.71,98.73,437399998.0
2009-05-05 15:31:00,98.73,98.755,98.715,98.745,1201400001.0
2009-05-05 15:32:00,98.745,98.775,98.74,98.775,533999995.0
2009-05-05 15:33:00,98.775,98.79,98.76,98.79,948599993.0
2009-05-05 15:34:00,98.795,98.8,98.77,98.78,991600000.0
2009-05-05 15:35:00,98.78,98.81,98.75,98.81,674199991.0
2009-05-05 15:36:00,98.81,98.84,98.81,98.83,825499993.0
2009-05-05 15:37:00,98.83,98.895,98.83,98.85,695599993.0
2009-05-05 15:38:00,98.85,98.88,98.835,98.88,536799998.0
2009-05-05 15:39:00,98.87,98.875,98.84,98.86,490599999.0
2009-05-05 15:40:00,98.865,98.875,98.85,98.85,656599994.0
2009-05-05 15:41:00,98.85,98.85,98.8,98.8,713600000.0
2009-05-05 15:42:00,98.8,98.8,98.77,98.77,589599991.0
2009-05-05 15:43:00,98.78,98.81,98.74,98.795,811899989.0
2009-05-05 15:44:00,98.8,98.8,98.78,98.78,287599999.0
2009-05-05 15:45:00,98.78,98.78,98.75,98.76,408400000.0
2009-05-05 15:46:00,98.765,98.83,98.76,98.795,885899993.0
2009-05-05 15:47:00,98.8,98.805,98.76,98.76,834200007.0
2009-05-05 15:48:00,98.76,98.8,98.74,98.79,483200001.0
2009-05-05 15:49:00,98.79,98.795,98.76,98.78,601800001.0
2009-05-05 15:50:00,98.78,98.81,98.78,98.805,631199996.0
2009-05-05 15:51:00,98.805,98.84,98.8,98.84,555800001.0
2009-05-05 15:52:00,98.84,98.87,98.83,98.865,453599995.0
2009-05-05 15:53:00,98.87,98.895,98.865,98.885,916699998.0
2009-05-05 15:54:00,98.885,98.89,98.88,98.885,707600003.0
2009-05-05 15:55:00,98.885,98.89,98.83,98.835,945400002.0
2009-05-05 15:56:00,98.84,98.85,98.825,98.83,545400000.0
2009-05-05 15:57:00,98.83,98.89,98.83,98.88,619599997.0
2009-05-05 15:58:00,98.88,98.88,98.86,98.87,447599998.0
2009-05-05 15:59:00,98.87,98.89,98.87,98.875,366599996.0
2009-05-05 16:00:00,98.89,98.955,98.88,98.89,632500000.0
2009-05-05 16:01:00,98.885,98.925,98.88,98.91,641799997.0
2009-05-05 16:02:00,98.91,98.93,98.91,98.92,318600001.0
2009-05-05 16:03:00,98.92,98.92,98.88,98.9,693400004.0
2009-05-05 16:04:00,98.895,98.93,98.895,98.92,716000005.0
2009-05-05 16:05:00,98.92,98.96,98.92,98.93,520000001.0
2009-05-05 16:06:00,98.94,98.94,98.88,98.9,352599999.0
2009-05-05 16:07:00,98.91,98.925,98.9,98.9,269200000.0
2009-05-05 16:08:00,98.9,98.92,98.85,98.86,428399999.0
2009-05-05 16:09:00,98.86,98.89,98.855,98.86,608499996.0
2009-05-05 16:10:00,98.85,98.89,98.845,98.86,536799999.0
2009-05-05 16:11:00,98.86,98.865,98.83,98.835,196600000.0
2009-05-05 16:12:00,98.835,98.875,98.835,98.86,260300000.0
2009-05-05 16:13:00,98.86,98.93,98.86,98.93,275799999.0
2009-05-05 16:14:00,98.93,98.95,98.9,98.93,708399998.0
2009-05-05 16:15:00,98.935,98.94,98.92,98.94,290400000.0
2009-05-05 16:16:00,98.93,98.98,98.93,98.96,529400000.0
2009-05-05 16:17:00,98.97,98.97,98.93,98.93,294700000.0
2009-05-05 16:18:00,98.93,98.98,98.925,98.975,232599999.0
2009-05-05 16:19:00,98.98,98.98,98.95,98.96,219400000.0
2009-05-05 16:20:00,98.97,98.98,98.9,98.91,434400000.0
2009-05-05 16:21:00,98.91,98.94,98.91,98.93,626399995.0
2009-05-05 16:22:00,98.93,98.955,98.92,98.955,321800001.0
2009-05-05 16:23:00,98.955,98.97,98.9,98.91,732400003.0
2009-05-05 16:24:00,98.91,98.93,98.9,98.9,770199998.0
2009-05-05 16:25:00,98.9,98.925,98.88,98.9,776599995.0
2009-05-05 16:26:00,98.9,98.93,98.87,98.92,786399997.0
2009-05-05 16:27:00,98.915,98.92,98.86,98.89,573999999.0
2009-05-05 16:28:00,98.885,98.91,98.86,98.885,338600000.0
2009-05-05 16:29:00,98.88,98.895,98.88,98.89,352999999.0
2009-05-05 16:30:00,98.89,98.9,98.84,98.85,351099997.0
2009-05-05 16:31:00,98.85,98.86,98.84,98.84,377800000.0
2009-05-05 16:32:00,98.835,98.86,98.83,98.85,650799994.0
2009-05-05 16:33:00,98.845,98.86,98.82,98.84,863199994.0
2009-05-05 16:34:00,98.835,98.835,98.76,98.8,996800000.0
2009-05-05 16:35:00,98.8,98.84,98.785,98.805,475399995.0
2009-05-05 16:36:00,98.78,98.82,98.78,98.81,576399995.0
2009-05-05 16:37:00,98.815,98.82,98.8,98.8,224599999.0
2009-05-05 16:38:00,98.795,98.81,98.775,98.78,381599999.0
2009-05-05 16:39:00,98.78,98.82,98.775,98.82,738399987.0
2009-05-05 16:40:00,98.815,98.85,98.815,98.835,468599997.0
2009-05-05 16:41:00,98.835,98.845,98.79,98.82,698300002.0
2009-05-05 16:42:00,98.81,98.825,98.81,98.82,218399999.0
2009-05-05 16:43:00,98.825,98.84,98.82,98.825,361600002.0
2009-05-05 16:44:00,98.83,98.85,98.82,98.845,746800000.0
2009-05-05 16:45:00,98.84,98.88,98.84,98.875,464200003.0
2009-05-05 16:46:00,98.875,98.89,98.86,98.86,1016299991.0
2009-05-05 16:47:00,98.86,98.885,98.86,98.885,565599998.0
2009-05-05 16:48:00,98.885,98.91,98.87,98.88,404599998.0
2009-05-05 16:49:00,98.88,98.9,98.86,98.87,676999993.0
2009-05-05 16:50:00,98.87,98.915,98.87,98.89,478599998.0
2009-05-05 16:51:00,98.88,98.885,98.855,98.88,202400000.0
2009-05-05 16:52:00,98.88,98.9,98.875,98.895,330000001.0
2009-05-05 16:53:00,98.895,98.9,98.89,98.89,235399999.0
2009-05-05 16:54:00,98.89,98.92,98.89,98.91,212000001.0
2009-05-05 16:55:00,98.915,98.915,98.86,98.86,196799997.0
2009-05-05 16:56:00,98.87,98.87,98.85,98.86,516999998.0
2009-05-05 16:57:00,98.86,98.87,98.815,98.82,593399996.0
2009-05-05 16:58:00,98.82,98.875,98.82,98.85,486600000.0
2009-05-05 16:59:00,98.85,98.88,98.83,98.845,675199989.0
2009-05-05 17:00:00,98.85,98.875,98.84,98.86,343799999.0
2009-05-05 17:01:00,98.87,98.87,98.85,98.855,525399997.0
2009-05-05 17:02:00,98.855,98.86,98.82,98.82,345000000.0
2009-05-05 17:03:00,98.83,98.84,98.81,98.81,228199999.0
2009-05-05 17:04:00,98.81,98.82,98.79,98.79,523199996.0
2009-05-05 17:05:00,98.79,98.81,98.74,98.755,1028199993.0
2009-05-05 17:06:00,98.775,98.795,98.76,98.775,215700000.0
2009-05-05 17:07:00,98.78,98.795,98.77,98.795,135100000.0
2009-05-05 17:08:00,98.785,98.8,98.77,98.77,386699998.0
2009-05-05 17:09:00,98.775,98.785,98.76,98.76,253399998.0
2009-05-05 17:10:00,98.76,98.81,98.76,98.795,680899997.0
2009-05-05 17:11:00,98.8,98.825,98.8,98.82,425800001.0
2009-05-05 17:12:00,98.82,98.84,98.82,98.83,803599999.0
2009-05-05 17:13:00,98.83,98.85,98.82,98.84,239399999.0
2009-05-05 17:14:00,98.83,98.87,98.83,98.86,277200001.0
2009-05-05 17:15:00,98.86,98.86,98.83,98.85,391399994.0
2009-05-05 17:16:00,98.85,98.855,98.83,98.85,510800002.0
2009-05-05 17:17:00,98.86,98.885,98.86,98.87,520799998.0
2009-05-05 17:18:00,98.87,98.9,98.87,98.9,774999988.0
2009-05-05 17:19:00,98.9,98.92,98.86,98.86,601999996.0
2009-05-05 17:20:00,98.865,98.87,98.84,98.84,449200000.0
2009-05-05 17:21:00,98.84,98.85,98.79,98.8,441799998.0
2009-05-05 17:22:00,98.8,98.81,98.78,98.785,365999997.0
2009-05-05 17:23:00,98.785,98.8,98.78,98.795,325999999.0
2009-05-05 17:24:00,98.795,98.83,98.78,98.82,590399993.0
2009-05-05 17:25:00,98.82,98.82,98.795,98.8,244400000.0
2009-05-05 17:26:00,98.8,98.82,98.8,98.82,322999992.0
2009-05-05 17:27:00,98.82,98.825,98.82,98.82,71000000.0
2009-05-05 17:28:00,98.82,98.83,98.82,98.825,47400000.0
2009-05-05 17:29:00,98.825,98.84,98.82,98.835,456700000.0
2009-05-05 17:30:00,98.83,98.87,98.83,98.86,280000000.0
2009-05-05 17:31:00,98.86,98.86,98.81,98.82,530399999.0
2009-05-05 17:32:00,98.82,98.83,98.82,98.825,132199998.0
2009-05-05 17:33:00,98.825,98.83,98.82,98.82,176199999.0
2009-05-05 17:34:00,98.825,98.825,98.8,98.8,151199998.0
2009-05-05 17:35:00,98.8,98.81,98.8,98.8,636399999.0
2009-05-05 17:36:00,98.805,98.805,98.77,98.79,598400011.0
2009-05-05 17:37:00,98.8,98.81,98.79,98.81,781600000.0
2009-05-05 17:38:00,98.81,98.82,98.8,98.8,619200003.0
2009-05-05 17:39:00,98.8,98.8,98.79,98.8,168200003.0
2009-05-05 17:40:00,98.8,98.81,98.8,98.81,350000000.0
2009-05-05 17:41:00,98.82,98.83,98.81,98.83,488199995.0
2009-05-05 17:42:00,98.83,98.855,98.83,98.84,406899996.0
2009-05-05 17:43:00,98.835,98.835,98.82,98.82,139400000.0
2009-05-05 17:44:00,98.82,98.83,98.815,98.815,262400000.0
2009-05-05 17:45:00,98.815,98.83,98.81,98.82,288600000.0
2009-05-05 17:46:00,98.82,98.825,98.82,98.82,161399999.0
2009-05-05 17:47:00,98.82,98.82,98.82,98.82,147399995.0
2009-05-05 17:48:00,98.81,98.82,98.81,98.82,160399998.0
2009-05-05 17:49:00,98.82,98.82,98.81,98.81,138599997.0
2009-05-05 17:50:00,98.81,98.81,98.8,98.8,286800000.0
2009-05-05 17:51:00,98.8,98.81,98.77,98.78,277400001.0
2009-05-05 17:52:00,98.78,98.79,98.78,98.78,307799999.0
2009-05-05 17:53:00,98.78,98.82,98.78,98.79,447500001.0
2009-05-05 17:54:00,98.785,98.82,98.785,98.795,658599994.0
2009-05-05 17:55:00,98.8,98.82,98.79,98.8,751600000.0
2009-05-05 17:56:00,98.795,98.8,98.77,98.77,504999998.0
2009-05-05 17:57:00,98.77,98.8,98.76,98.76,473200000.0
2009-05-05 17:58:00,98.76,98.77,98.755,98.77,457799997.0
2009-05-05 17:59:00,98.77,98.78,98.755,98.77,559199993.0
2009-05-05 18:00:00,98.77,98.79,98.725,98.73,812999999.0
2009-05-05 18:01:00,98.74,98.76,98.735,98.75,204399999.0
2009-05-05 18:02:00,98.75,98.765,98.75,98.765,227999994.0
2009-05-05 18:03:00,98.76,98.76,98.735,98.74,235800003.0
2009-05-05 18:04:00,98.74,98.75,98.735,98.75,235400000.0
2009-05-05 18:05:00,98.745,98.745,98.73,98.74,246400004.0
2009-05-05 18:06:00,98.735,98.74,98.73,98.74,394000005.0
2009-05-05 18:07:00,98.75,98.75,98.74,98.75,313600007.0
2009-05-05 18:08:00,98.75,98.765,98.715,98.715,738999995.0
2009-05-05 18:09:00,98.72,98.73,98.7,98.7,613199991.0
2009-05-05 18:10:00,98.71,98.72,98.675,98.68,842999993.0
2009-05-05 18:11:00,98.685,98.685,98.66,98.68,246400000.0
2009-05-05 18:12:00,98.68,98.715,98.68,98.71,892099993.0
2009-05-05 18:13:00,98.71,98.74,98.7,98.74,443000002.0
2009-05-05 18:14:00,98.735,98.745,98.73,98.745,381799997.0
2009-05-05 18:15:00,98.74,98.75,98.73,98.75,360199994.0
2009-05-05 18:16:00,98.75,98.76,98.745,98.75,576399996.0
2009-05-05 18:17:00,98.75,98.76,98.725,98.73,285200001.0
2009-05-05 18:18:00,98.73,98.73,98.73,98.73,10400000.0
2009-05-05 18:19:00,98.73,98.74,98.71,98.715,496800001.0
2009-05-05 18:20:00,98.715,98.715,98.71,98.71,37000001.0
2009-05-05 18:21:00,98.74,98.765,98.74,98.765,263399998.0
2009-05-05 18:22:00,98.76,98.76,98.75,98.75,56800000.0
2009-05-05 18:23:00,98.765,98.765,98.75,98.76,251799997.0
2009-05-05 18:24:00,98.76,98.77,98.75,98.75,252199995.0
2009-05-05 18:25:00,98.75,98.765,98.75,98.76,140399998.0
2009-05-05 18:26:00,98.755,98.76,98.75,98.75,138400000.0
2009-05-05 18:27:00,98.75,98.75,98.72,98.73,376200000.0
2009-05-05 18:28:00,98.73,98.73,98.72,98.72,57400000.0
2009-05-05 18:29:00,98.72,98.725,98.72,98.72,89599998.0
2009-05-05 18:30:00,98.72,98.72,98.72,98.72,259199993.0
2009-05-05 18:31:00,98.715,98.715,98.69,98.7,235600000.0
2009-05-05 18:32:00,98.7,98.7,98.695,98.695,138799997.0
2009-05-05 18:33:00,98.69,98.7,98.69,98.7,90400000.0
2009-05-05 18:34:00,98.7,98.725,98.7,98.72,394599998.0
2009-05-05 18:35:00,98.73,98.73,98.72,98.72,38799999.0
2009-05-05 18:36:00,98.72,98.72,98.695,98.72,398799998.0
2009-05-05 18:37:00,98.72,98.72,98.665,98.675,432599999.0
2009-05-05 18:38:00,98.675,98.68,98.665,98.67,229199999.0
2009-05-05 18:39:00,98.67,98.71,98.67,98.71,277199999.0
2009-05-05 18:40:00,98.71,98.72,98.71,98.71,133199998.0
2009-05-05 18:41:00,98.71,98.71,98.71,98.71,4800000.0
2009-05-05 18:42:00,98.71,98.71,98.71,98.71,23600000.0
2009-05-05 18:43:00,98.71,98.72,98.695,98.72,320199995.0
2009-05-05 18:44:00,98.72,98.725,98.71,98.71,481599999.0
2009-05-05 18:45:00,98.71,98.71,98.7,98.7,194199999.0
2009-05-05 18:46:00,98.7,98.7,98.7,98.7,27600000.0
2009-05-05 18:47:00,98.7,98.73,98.7,98.73,348200000.0
2009-05-05 18:48:00,98.72,98.725,98.72,98.72,164800001.0
2009-05-05 18:49:00,98.72,98.735,98.72,98.73,225000000.0
2009-05-05 18:50:00,98.725,98.725,98.725,98.725,9600000.0
2009-05-05 18:51:00,98.725,98.725,98.72,98.72,45800001.0
2009-05-05 18:52:00,98.72,98.72,98.71,98.72,70600001.0
2009-05-05 18:53:00,98.72,98.73,98.72,98.72,120200000.0
2009-05-05 18:54:00,98.72,98.74,98.72,98.74,136800000.0
2009-05-05 18:55:00,98.73,98.74,98.73,98.73,297400000.0
2009-05-05 18:56:00,98.73,98.73,98.73,98.73,93600000.0
2009-05-05 18:57:00,98.73,98.74,98.73,98.73,145200000.0
2009-05-05 18:58:00,98.735,98.745,98.735,98.74,436799999.0
2009-05-05 18:59:00,98.75,98.76,98.74,98.75,301399999.0
2009-05-05 19:00:00,98.75,98.78,98.75,98.78,363599997.0
2009-05-05 19:01:00,98.78,98.83,98.78,98.825,465199999.0
2009-05-05 19:02:00,98.825,98.84,98.81,98.815,446399992.0
2009-05-05 19:03:00,98.82,98.825,98.81,98.81,468400000.0
2009-05-05 19:04:00,98.81,98.815,98.8,98.81,475599999.0
2009-05-05 19:05:00,98.81,98.85,98.81,98.85,636399996.0
2009-05-05 19:06:00,98.855,98.855,98.83,98.85,303000000.0
2009-05-05 19:07:00,98.84,98.87,98.84,98.86,237000000.0
2009-05-05 19:08:00,98.86,98.9,98.86,98.87,294399999.0
2009-05-05 19:09:00,98.865,98.875,98.86,98.87,306599999.0
2009-05-05 19:10:00,98.87,98.9,98.86,98.895,473800000.0
2009-05-05 19:11:00,98.895,98.895,98.87,98.87,569999998.0
2009-05-05 19:12:00,98.875,98.88,98.84,98.84,318199998.0
2009-05-05 19:13:00,98.84,98.85,98.83,98.85,196599998.0
2009-05-05 19:14:00,98.845,98.845,98.835,98.835,114000000.0
2009-05-05 19:15:00,98.835,98.84,98.8,98.81,305000000.0
2009-05-05 19:16:00,98.81,98.825,98.79,98.825,829799995.0
2009-05-05 19:17:00,98.83,98.83,98.805,98.805,313199996.0
2009-05-05 19:18:00,98.8,98.82,98.8,98.815,197200001.0
2009-05-05 19:19:00,98.82,98.835,98.82,98.835,144399999.0
2009-05-05 19:20:00,98.84,98.89,98.84,98.87,503399993.0
2009-05-05 19:21:00,98.88,98.88,98.86,98.86,159799999.0
2009-05-05 19:22:00,98.87,98.885,98.86,98.88,75000000.0
2009-05-05 19:23:00,98.88,98.88,98.88,98.88,5600000.0
2009-05-05 19:24:00,98.88,98.88,98.85,98.86,106000000.0
2009-05-05 19:25:00,98.86,98.87,98.85,98.86,274400001.0
2009-05-05 19:26:00,98.855,98.86,98.855,98.86,63600000.0
2009-05-05 19:27:00,98.855,98.855,98.83,98.84,279000000.0
2009-05-05 19:28:00,98.84,98.85,98.84,98.84,294399999.0
2009-05-05 19:29:00,98.84,98.87,98.84,98.87,472599992.0
2009-05-05 19:30:00,98.87,98.9,98.86,98.89,575799990.0
2009-05-05 19:31:00,98.89,98.89,98.88,98.88,122999999.0
2009-05-05 19:32:00,98.88,98.89,98.88,98.88,659599993.0
2009-05-05 19:33:00,98.88,98.88,98.87,98.875,173199999.0
2009-05-05 19:34:00,98.875,98.88,98.87,98.875,122799999.0
2009-05-05 19:35:00,98.87,98.885,98.87,98.88,115799999.0
2009-05-05 19:36:00,98.875,98.88,98.85,98.85,68199998.0
2009-05-05 19:37:00,98.85,98.87,98.85,98.87,213599996.0
2009-05-05 19:38:00,98.87,98.87,98.85,98.85,204999998.0
2009-05-05 19:39:00,98.85,98.87,98.85,98.87,264400000.0
2009-05-05 19:40:00,98.87,98.87,98.865,98.87,125600000.0
2009-05-05 19:41:00,98.87,98.87,98.84,98.85,310399997.0
2009-05-05 19:42:00,98.86,98.86,98.84,98.84,215199996.0
2009-05-05 19:43:00,98.84,98.85,98.825,98.845,257999997.0
2009-05-05 19:44:00,98.84,98.86,98.835,98.85,457199997.0
2009-05-05 19:45:00,98.85,98.875,98.85,98.865,247599995.0
2009-05-05 19:46:00,98.875,98.88,98.86,98.86,182599997.0
2009-05-05 19:47:00,98.86,98.88,98.85,98.86,355399997.0
2009-05-05 19:48:00,98.86,98.87,98.86,98.87,231799999.0
2009-05-05 19:49:00,98.87,98.87,98.87,98.87,13600000.0
2009-05-05 19:50:00,98.875,98.89,98.875,98.875,145200000.0
2009-05-05 19:51:00,98.875,98.885,98.87,98.88,175399998.0
2009-05-05 19:52:00,98.865,98.94,98.86,98.93,193000000.0
2009-05-05 19:53:00,98.93,98.96,98.915,98.96,448799993.0
2009-05-05 19:54:00,98.955,98.96,98.95,98.96,85999999.0
2009-05-05 19:55:00,98.955,98.96,98.955,98.96,31200000.0
2009-05-05 19:56:00,98.951,98.952,98.946,98.946,5000000.0
2009-05-05 19:57:00,98.95,98.95,98.95,98.95,5000000.0
2009-05-05 19:58:00,98.95,98.96,98.95,98.96,168800000.0
2009-05-05 19:59:00,98.96,98.97,98.955,98.96,87400001.0
2009-05-05 20:00:00,98.965,98.97,98.96,98.965,118000000.0
2009-05-05 20:01:00,98.96,98.97,98.95,98.97,84400000.0
2009-05-05 20:02:00,98.948,98.952,98.946,98.951,238799998.0
2009-05-05 20:03:00,98.96,98.96,98.955,98.96,238799998.0
2009-05-05 20:04:00,98.96,98.97,98.96,98.96,129600000.0
2009-05-05 20:05:00,98.96,98.96,98.95,98.95,114200000.0
2009-05-05 20:06:00,98.95,98.955,98.945,98.95,90999999.0
2009-05-05 20:07:00,98.95,98.95,98.94,98.95,79000000.0
2009-05-05 20:08:00,98.95,98.965,98.95,98.95,93799998.0
2009-05-05 20:09:00,98.95,98.96,98.945,98.95,211000000.0
2009-05-05 20:10:00,98.95,98.955,98.93,98.95,270999999.0
2009-05-05 20:11:00,98.95,99.01,98.95,99.01,262800000.0
2009-05-05 20:12:00,99.01,99.055,98.99,99.045,976199993.0
2009-05-05 20:13:00,99.045,99.05,99.03,99.03,569199993.0
2009-05-05 20:14:00,99.025,99.025,98.98,98.99,664599995.0
2009-05-05 20:15:00,98.99,98.99,98.965,98.965,274999996.0
2009-05-05 20:16:00,98.965,99.025,98.965,99.01,518299989.0
2009-05-05 20:17:00,99.01,99.01,98.985,98.985,370799992.0
2009-05-05 20:18:00,98.99,98.99,98.985,98.985,187999995.0
2009-05-05 20:19:00,98.99,99.01,98.985,99.01,220399998.0
2009-05-05 20:20:00,99.01,99.01,98.99,99.01,151399999.0
2009-05-05 20:21:00,99.015,99.015,99.0,99.005,207599996.0
2009-05-05 20:22:00,99.005,99.01,99.005,99.005,35200000.0
2009-05-05 20:23:00,99.01,99.01,99.005,99.01,152799999.0
2009-05-05 20:24:00,99.01,99.015,98.975,98.98,731400001.0
2009-05-05 20:25:00,98.975,99.08,98.96,99.04,847199999.0
2009-05-05 20:26:00,99.04,99.06,99.015,99.035,237199999.0
2009-05-05 20:27:00,99.04,99.075,99.04,99.055,548999990.0
2009-05-05 20:28:00,99.055,99.11,99.05,99.09,622199986.0
2009-05-05 20:29:00,99.08,99.08,99.01,99.03,786699998.0
2009-05-05 20:30:00,99.04,99.045,99.01,99.04,619999992.0
2009-05-05 20:31:00,99.04,99.04,99.0,99.02,483799996.0
2009-05-05 20:32:00,99.02,99.03,99.02,99.02,912400001.0
2009-05-05 20:33:00,99.02,99.03,99.02,99.02,217799998.0
2009-05-05 20:34:00,99.02,99.04,99.02,99.04,406199996.0
2009-05-05 20:35:00,99.035,99.04,99.02,99.02,143800002.0
2009-05-05 20:36:00,99.025,99.03,99.02,99.02,187400000.0
2009-05-05 20:37:00,99.02,99.02,98.99,98.995,292999997.0
2009-05-05 20:38:00,99.005,99.005,98.985,98.995,318399995.0
2009-05-05 20:39:00,98.985,98.985,98.95,98.96,488599997.0
2009-05-05 20:40:00,98.965,98.965,98.93,98.94,610199995.0
2009-05-05 20:41:00,98.94,98.96,98.935,98.945,839099986.0
2009-05-05 20:42:00,98.945,98.995,98.94,98.955,882199984.0
2009-05-05 20:43:00,98.955,99.02,98.955,98.99,1108599988.0
2009-05-05 20:44:00,98.995,98.995,98.975,98.985,455399992.0
2009-05-05 20:45:00,98.99,99.03,98.985,99.01,650199990.0
2009-05-05 20:46:00,99.015,99.05,99.01,99.05,296999996.0
2009-05-05 20:47:00,99.055,99.055,99.02,99.03,463399996.0
2009-05-05 20:48:00,99.035,99.05,99.03,99.04,528999999.0
2009-05-05 20:49:00,99.04,99.04,99.02,99.02,718400002.0
2009-05-05 20:50:00,99.02,99.035,99.02,99.02,247999995.0
2009-05-05 20:51:00,99.02,99.02,99.0,99.02,180600000.0
2009-05-05 20:52:00,99.02,99.025,99.01,99.01,198399997.0
2009-05-05 20:53:00,99.0,99.025,98.985,99.025,270399999.0
2009-05-05 20:54:00,99.025,99.03,98.99,99.0,299399999.0
2009-05-05 20:55:00,99.0,99.025,99.0,99.025,512599997.0
2009-05-05 20:56:00,99.025,99.03,99.02,99.02,464999994.0
2009-05-05 20:57:00,99.02,99.03,99.01,99.03,252399998.0
2009-05-05 20:58:00,99.03,99.03,99.01,99.01,235799998.0
2009-05-05 20:59:00,99.01,99.01,98.99,99.0,260599995.0
2009-05-05 21:00:00,99.0,99.0,98.97,98.97,213599998.0
2009-05-05 21:01:00,98.97,99.0,98.97,98.975,550399992.0
2009-05-05 21:02:00,98.975,98.98,98.97,98.975,462799994.0
2009-05-05 21:03:00,98.975,98.975,98.925,98.93,307199998.0
2009-05-05 21:04:00,98.93,98.93,98.93,98.93,70800000.0
2009-05-05 21:05:00,98.93,98.93,98.92,98.93,142999999.0
2009-05-05 21:06:00,98.935,98.95,98.935,98.95,163200001.0
2009-05-05 21:07:00,98.945,98.975,98.94,98.975,152800000.0
2009-05-05 21:08:00,98.98,99.01,98.98,98.995,397199998.0
2009-05-05 21:09:00,98.995,98.995,98.93,98.935,598999999.0
2009-05-05 21:10:00,98.93,98.98,98.93,98.975,367200002.0
2009-05-05 21:11:00,98.97,98.99,98.97,98.99,164399995.0
2009-05-05 21:12:00,98.99,98.995,98.925,98.965,521799991.0
2009-05-05 21:13:00,98.965,98.97,98.88,98.885,458799998.0
2009-05-05 21:14:00,98.89,98.9,98.88,98.9,759999991.0
2009-05-05 21:15:00,98.89,98.9,98.87,98.88,203399994.0
2009-05-05 21:16:00,98.88,98.895,98.88,98.895,124799995.0
2009-05-05 21:17:00,98.895,98.9,98.895,98.9,422799991.0
2009-05-05 21:18:00,98.9,98.92,98.9,98.9,254999994.0
2009-05-05 21:19:00,98.9,98.915,98.9,98.905,274199995.0
2009-05-05 21:20:00,98.905,98.905,98.875,98.88,249700000.0
2009-05-05 21:21:00,98.88,98.895,98.88,98.885,143999999.0
2009-05-05 21:22:00,98.88,98.885,98.87,98.885,471999995.0
2009-05-05 21:23:00,98.89,98.89,98.865,98.88,421399996.0
2009-05-05 21:24:00,98.885,98.885,98.88,98.88,194199991.0
2009-05-05 21:25:00,98.88,98.905,98.88,98.89,397799994.0
2009-05-05 21:26:00,98.89,98.895,98.885,98.89,392999994.0
2009-05-05 21:27:00,98.89,98.925,98.89,98.92,681199980.0
2009-05-05 21:28:00,98.92,98.925,98.915,98.925,266199996.0
2009-05-05 21:29:00,98.92,98.95,98.92,98.945,193799995.0
2009-05-05 21:30:00,98.95,98.96,98.95,98.955,204199992.0
2009-05-05 21:31:00,98.96,98.995,98.95,98.99,575999981.0
2009-05-05 21:32:00,98.995,99.01,98.99,99.01,717999999.0
2009-05-05 21:33:00,99.0,99.025,98.99,99.0,840799992.0
2009-05-05 21:34:00,99.0,99.005,98.98,98.98,540999998.0
2009-05-05 21:35:00,98.98,98.98,98.945,98.98,437800000.0
2009-05-05 21:36:00,98.98,98.98,98.97,98.97,61000001.0
2009-05-05 21:37:00,98.97,98.97,98.97,98.97,90200003.0
2009-05-05 21:38:00,98.97,98.97,98.97,98.97,14600000.0
2009-05-05 21:39:00,98.97,98.97,98.925,98.925,237399998.0
2009-05-05 21:40:00,98.92,98.98,98.92,98.98,473599999.0
2009-05-05 21:41:00,98.98,98.98,98.965,98.975,251999998.0
2009-05-05 21:42:00,98.97,98.975,98.955,98.955,143600001.0
2009-05-05 21:43:00,98.97,98.995,98.97,98.985,328799998.0
2009-05-05 21:44:00,98.985,98.995,98.965,98.97,475399998.0
2009-05-05 21:45:00,98.97,98.98,98.97,98.97,203800000.0
2009-05-05 21:46:00,98.965,98.97,98.965,98.97,103600000.0
2009-05-05 21:47:00,98.97,98.98,98.95,98.95,286599998.0
2009-05-05 21:48:00,98.955,98.97,98.955,98.97,81000000.0
2009-05-05 21:49:00,98.97,98.97,98.96,98.965,292100000.0
2009-05-05 21:50:00,98.96,98.975,98.96,98.97,129000000.0
2009-05-05 21:51:00,98.97,98.97,98.955,98.955,201200000.0
2009-05-05 21:52:00,98.955,98.96,98.955,98.955,238800000.0
2009-05-05 21:53:00,98.955,98.955,98.94,98.95,265799997.0
2009-05-05 21:54:00,98.945,98.95,98.945,98.95,359400000.0
2009-05-05 21:55:00,98.95,98.955,98.94,98.94,201200000.0
2009-05-05 21:56:00,98.94,98.95,98.94,98.94,57000000.0
2009-05-05 21:57:00,98.945,98.945,98.925,98.925,158600000.0
2009-05-05 21:58:00,98.925,98.945,98.925,98.94,467000000.0
2009-05-05 21:59:00,98.935,98.955,98.935,98.95,280000000.0
2009-05-05 22:00:00,98.955,98.97,98.95,98.965,241600001.0
2009-05-05 22:01:00,98.965,98.975,98.965,98.97,443800000.0
2009-05-05 22:02:00,98.97,99.0,98.97,98.99,270000000.0
2009-05-05 22:03:00,98.99,98.99,98.99,98.99,95800000.0
2009-05-05 22:04:00,98.975,99.01,98.975,99.0,250200000.0
2009-05-05 22:05:00,99.0,99.005,98.99,99.0,289600000.0
2009-05-05 22:06:00,98.99,99.0,98.99,98.99,132400000.0
2009-05-05 22:07:00,98.99,99.0,98.99,98.995,212399998.0
2009-05-05 22:08:00,98.995,99.0,98.99,99.0,43600000.0
2009-05-05 22:09:00,98.995,99.0,98.995,98.995,94600000.0
2009-05-05 22:10:00,98.995,99.0,98.99,98.995,85000001.0
2009-05-05 22:11:00,99.0,99.02,98.995,99.015,409799998.0
2009-05-05 22:12:00,99.015,99.02,98.99,99.0,169200000.0
2009-05-05 22:13:00,99.0,99.0,98.99,99.0,82200000.0
2009-05-05 22:14:00,99.0,99.0,98.99,98.995,79000000.0
2009-05-05 22:15:00,98.99,98.995,98.97,98.985,167400000.0
2009-05-05 22:16:00,98.975,98.99,98.975,98.985,87000000.0
2009-05-05 22:17:00,98.99,99.0,98.985,98.985,97800000.0
2009-05-05 22:18:00,98.98,98.98,98.98,98.98,11800000.0
2009-05-05 22:19:00,98.98,98.995,98.98,98.995,76600000.0
2009-05-05 22:20:00,99.0,99.0,99.0,99.0,13400000.0
2009-05-05 22:21:00,99.0,99.0,98.99,98.99,47200000.0
2009-05-05 22:22:00,98.985,98.985,98.98,98.98,13400000.0
2009-05-05 22:23:00,98.98,98.98,98.97,98.97,63800000.0
2009-05-05 22:24:00,98.97,98.97,98.96,98.96,74200000.0
2009-05-05 22:25:00,98.96,98.96,98.96,98.96,11800000.0
2009-05-05 22:26:00,98.96,98.96,98.96,98.96,58800000.0
2009-05-05 22:27:00,98.96,98.97,98.96,98.96,113600000.0
2009-05-05 22:28:00,98.97,98.97,98.95,98.955,79400000.0
2009-05-05 22:29:00,98.952,98.954,98.949,98.951,249599998.0
2009-05-05 22:30:00,98.955,98.96,98.935,98.95,249599998.0
2009-05-05 22:31:00,98.94,98.941,98.931,98.94,84399999.0
2009-05-05 22:32:00,98.94,98.94,98.925,98.925,84399999.0
2009-05-05 22:33:00,98.924,98.926,98.924,98.926,103599998.0
2009-05-05 22:34:00,98.925,98.925,98.92,98.925,103599998.0
2009-05-05 22:35:00,98.925,98.945,98.92,98.925,61000000.0
2009-05-05 22:36:00,98.914,98.931,98.914,98.922,37600000.0
2009-05-05 22:37:00,98.94,98.945,98.935,98.935,37600000.0
2009-05-05 22:38:00,98.94,98.95,98.935,98.94,158200000.0
2009-05-05 22:39:00,98.94,98.95,98.94,98.95,107000000.0
2009-05-05 22:40:00,98.94,98.94,98.93,98.94,45800001.0
2009-05-05 22:41:00,98.93,98.94,98.93,98.93,17200000.0
2009-05-05 22:42:00,98.94,98.95,98.935,98.95,103600000.0
2009-05-05 22:43:00,98.945,98.945,98.935,98.935,11200000.0
2009-05-05 22:44:00,98.935,98.94,98.93,98.93,56200000.0
2009-05-05 22:45:00,98.93,98.94,98.93,98.93,25600000.0
2009-05-05 22:46:00,98.92,98.93,98.92,98.93,54400000.0
2009-05-05 22:47:00,98.94,98.94,98.93,98.93,37400000.0
2009-05-05 22:48:00,98.93,98.93,98.92,98.92,101400000.0
2009-05-05 22:49:00,98.925,98.925,98.91,98.915,82999998.0
2009-05-05 22:50:00,98.915,98.915,98.91,98.91,22600000.0
2009-05-05 22:51:00,98.91,98.91,98.91,98.91,23600000.0
2009-05-05 22:52:00,98.915,98.915,98.91,98.915,70400000.0
2009-05-05 22:53:00,98.915,98.915,98.905,98.905,73400000.0
2009-05-05 22:54:00,98.915,98.93,98.915,98.925,67200000.0
2009-05-05 22:55:00,98.925,98.95,98.925,98.93,142200000.0
2009-05-05 22:56:00,98.94,98.94,98.92,98.93,31200000.0
2009-05-05 22:57:00,98.93,98.93,98.921,98.923,84400000.0
2009-05-05 22:58:00,98.925,98.935,98.91,98.915,84400000.0
2009-05-05 22:59:00,98.9,98.9,98.79,98.8,142400000.0
2009-05-05 23:00:00,98.805,98.83,98.775,98.825,97600000.0
2009-05-05 23:01:00,98.835,98.835,98.83,98.83,19200000.0
2009-05-05 23:02:00,98.82,98.84,98.815,98.83,67200000.0
2009-05-05 23:03:00,98.815,98.84,98.815,98.84,129800000.0
2009-05-05 23:04:00,98.835,98.855,98.83,98.855,59200000.0
2009-05-05 23:05:00,98.855,98.87,98.855,98.87,109200000.0
2009-05-05 23:06:00,98.87,98.9,98.865,98.885,80000000.0
2009-05-05 23:07:00,98.89,98.89,98.875,98.875,105600000.0
2009-05-05 23:08:00,98.89,98.89,98.88,98.885,90800000.0
2009-05-05 23:09:00,98.89,98.91,98.885,98.91,17600000.0
2009-05-05 23:10:00,98.905,98.91,98.89,98.9,48400000.0
2009-05-05 23:11:00,98.895,98.895,98.895,98.895,2800000.0
2009-05-05 23:12:00,98.886,98.886,98.871,98.871,11800000.0
2009-05-05 23:13:00,98.89,98.89,98.89,98.89,11800000.0
2009-05-05 23:14:00,98.895,98.895,98.895,98.895,11800000.0
2009-05-05 23:15:00,98.895,98.895,98.89,98.89,14000000.0
2009-05-05 23:16:00,98.9,98.9,98.9,98.9,44200000.0
2009-05-05 23:17:00,98.9,98.9,98.9,98.9,32000000.0
2009-05-05 23:18:00,98.895,98.9,98.895,98.9,32400000.0
2009-05-05 23:19:00,98.9,98.92,98.89,98.91,124800000.0
2009-05-05 23:20:00,98.91,98.915,98.91,98.91,67600000.0
2009-05-05 23:21:00,98.915,98.915,98.85,98.885,205000000.0
2009-05-05 23:22:00,98.88,98.91,98.88,98.905,136800000.0
2009-05-05 23:23:00,98.903,98.906,98.901,98.901,23400000.0
2009-05-05 23:24:00,98.905,98.905,98.9,98.9,23400000.0
2009-05-05 23:25:00,98.9,98.9,98.9,98.9,5600000.0
2009-05-05 23:26:00,98.9,98.91,98.9,98.91,64000000.0
2009-05-05 23:27:00,98.91,98.91,98.9,98.9,137800001.0
2009-05-05 23:28:00,98.895,98.91,98.88,98.91,179900000.0
2009-05-05 23:29:00,98.91,98.91,98.91,98.91,26400000.0
2009-05-05 23:30:00,98.915,98.93,98.915,98.925,92800000.0
2009-05-05 23:31:00,98.925,98.935,98.91,98.925,173199999.0
2009-05-05 23:32:00,98.92,98.925,98.92,98.925,19599999.0
2009-05-05 23:33:00,98.935,98.935,98.92,98.92,68999998.0
2009-05-05 23:34:00,98.92,98.92,98.92,98.92,11800000.0
2009-05-05 23:35:00,98.92,98.98,98.92,98.98,265400002.0
2009-05-05 23:36:00,98.98,98.98,98.94,98.945,120800000.0
2009-05-05 23:37:00,98.95,98.965,98.95,98.965,50400000.0
2009-05-05 23:38:00,98.965,98.965,98.955,98.965,43400000.0
2009-05-05 23:39:00,98.965,98.965,98.955,98.955,20200000.0
2009-05-05 23:40:00,98.955,98.975,98.955,98.96,246999997.0
2009-05-05 23:41:00,98.965,98.97,98.955,98.965,80400000.0
2009-05-05 23:42:00,98.965,98.965,98.965,98.965,11800000.0
2009-05-05 23:43:00,98.965,98.965,98.965,98.965,11800000.0
2009-05-05 23:44:00,98.965,98.965,98.945,98.945,114400000.0
2009-05-05 23:45:00,98.95,98.95,98.93,98.945,180800000.0
2009-05-05 23:46:00,98.94,98.94,98.94,98.94,11800000.0
2009-05-05 23:47:00,98.95,98.96,98.95,98.96,50400000.0
2009-05-05 23:48:00,98.95,98.96,98.94,98.95,79800000.0
2009-05-05 23:49:00,98.95,98.95,98.95,98.95,32000000.0
2009-05-05 23:50:00,98.941,98.946,98.941,98.941,66600000.0
2009-05-05 23:51:00,98.95,98.95,98.925,98.93,66600000.0
2009-05-05 23:52:00,98.93,98.94,98.93,98.93,35400000.0
2009-05-05 23:53:00,98.93,98.93,98.925,98.93,40800000.0
2009-05-05 23:54:00,98.93,98.93,98.93,98.93,17400000.0
2009-05-05 23:55:00,98.93,98.93,98.93,98.93,59000000.0
2009-05-05 23:56:00,98.93,98.93,98.925,98.93,80000000.0
2009-05-05 23:57:00,98.93,98.93,98.925,98.925,167800000.0
2009-05-05 23:58:00,98.925,98.93,98.925,98.925,67000000.0
2009-05-05 23:59:00,98.925,98.925,98.925,98.925,56000000.0
2009-05-06 00:00:00,98.925,98.925,98.915,98.915,318000005.0
2009-05-06 00:01:00,98.915,98.915,98.91,98.91,112200003.0
2009-05-06 00:02:00,98.91,98.91,98.895,98.91,167600006.0
2009-05-06 00:03:00,98.9,98.915,98.895,98.915,369800002.0
2009-05-06 00:04:00,98.915,98.93,98.915,98.93,151800001.0
2009-05-06 00:05:00,98.93,98.93,98.92,98.92,98200002.0
2009-05-06 00:06:00,98.915,98.915,98.91,98.91,23600001.0
2009-05-06 00:07:00,98.91,98.93,98.905,98.92,153400000.0
2009-05-06 00:08:00,98.92,98.93,98.92,98.93,22400000.0
2009-05-06 00:09:00,98.925,98.925,98.916,98.917,5600000.0
2009-05-06 00:10:00,98.935,98.935,98.93,98.93,5600000.0
2009-05-06 00:11:00,98.935,98.935,98.93,98.93,26000000.0
2009-05-06 00:12:00,98.93,98.93,98.93,98.93,10000000.0
2009-05-06 00:13:00,98.93,98.95,98.93,98.94,80000000.0
2009-05-06 00:14:00,98.94,98.96,98.94,98.95,84000000.0
2009-05-06 00:15:00,98.95,98.95,98.95,98.95,30000000.0
2009-05-06 00:16:00,98.95,98.95,98.94,98.94,110000001.0
2009-05-06 00:17:00,98.935,98.95,98.92,98.95,88200000.0
2009-05-06 00:18:00,98.95,98.95,98.95,98.95,2800000.0
2009-05-06 00:19:00,98.95,98.96,98.95,98.96,16800000.0
2009-05-06 00:20:00,98.95,98.95,98.94,98.94,119400000.0
2009-05-06 00:21:00,98.94,98.94,98.94,98.94,21600000.0
2009-05-06 00:22:00,98.94,98.94,98.94,98.94,5600000.0
2009-05-06 00:23:00,98.94,98.95,98.94,98.94,98000000.0
2009-05-06 00:24:00,98.945,98.945,98.945,98.945,10800000.0
2009-05-06 00:25:00,98.945,98.945,98.94,98.94,10800000.0
2009-05-06 00:26:00,98.94,98.945,98.94,98.945,12000000.0
2009-05-06 00:27:00,98.94,98.94,98.94,98.94,2800000.0
2009-05-06 00:28:00,98.935,98.945,98.935,98.945,62400000.0
2009-05-06 00:29:00,98.945,98.96,98.945,98.96,47600000.0
2009-05-06 00:30:00,98.96,98.96,98.94,98.94,96400001.0
2009-05-06 00:31:00,98.94,98.94,98.935,98.935,32400000.0
2009-05-06 00:32:00,98.935,98.935,98.935,98.935,2800000.0
2009-05-06 00:33:00,98.95,98.95,98.935,98.935,25400000.0
2009-05-06 00:34:00,98.95,98.95,98.925,98.935,57400000.0
2009-05-06 00:35:00,98.945,98.96,98.945,98.96,12600000.0
2009-05-06 00:36:00,98.97,98.97,98.95,98.96,65200000.0
2009-05-06 00:37:00,98.954,98.954,98.951,98.951,8800000.0
2009-05-06 00:38:00,98.96,98.96,98.96,98.96,8800000.0
2009-05-06 00:39:00,98.955,98.96,98.95,98.95,74000000.0
2009-05-06 00:40:00,98.95,98.95,98.94,98.94,202800004.0
2009-05-06 00:41:00,98.94,98.94,98.94,98.94,105600000.0
2009-05-06 00:42:00,98.94,98.96,98.94,98.94,53600000.0
2009-05-06 00:43:00,98.94,98.94,98.94,98.94,13600000.0
2009-05-06 00:44:00,98.945,98.945,98.935,98.945,25200000.0
2009-05-06 00:45:00,98.945,98.945,98.94,98.94,71200000.0
2009-05-06 00:46:00,98.931,98.936,98.929,98.936,8400000.0
2009-05-06 00:47:00,98.934,98.936,98.931,98.936,8400000.0
2009-05-06 00:48:00,98.95,98.95,98.95,98.95,8400000.0
2009-05-06 00:49:00,98.949,98.95,98.943,98.946,5600000.0
2009-05-06 00:50:00,98.941,98.951,98.941,98.951,5600000.0
2009-05-06 00:51:00,98.949,98.951,98.949,98.949,5600000.0
2009-05-06 00:52:00,98.951,98.951,98.946,98.951,5600000.0
2009-05-06 00:53:00,98.96,98.97,98.96,98.97,5600000.0
2009-05-06 00:54:00,98.958,98.961,98.956,98.961,78400000.0
2009-05-06 00:55:00,98.958,98.958,98.951,98.951,78400000.0
2009-05-06 00:56:00,98.95,98.955,98.93,98.93,78400000.0
2009-05-06 00:57:00,98.93,98.93,98.93,98.93,2800000.0
2009-05-06 00:58:00,98.93,98.935,98.93,98.93,21200000.0
2009-05-06 00:59:00,98.93,98.93,98.93,98.93,22400000.0
2009-05-06 01:00:00,98.93,98.93,98.93,98.93,24400000.0
2009-05-06 01:01:00,98.93,98.93,98.91,98.915,146400000.0
2009-05-06 01:02:00,98.89,98.895,98.885,98.895,91400000.0
2009-05-06 01:03:00,98.895,98.895,98.885,98.895,49600000.0
2009-05-06 01:04:00,98.895,98.895,98.89,98.89,39600000.0
2009-05-06 01:05:00,98.89,98.9,98.88,98.89,165200000.0
2009-05-06 01:06:00,98.9,98.905,98.89,98.9,56200000.0
2009-05-06 01:07:00,98.9,98.91,98.9,98.91,82800000.0
2009-05-06 01:08:00,98.91,98.92,98.91,98.92,212800000.0
2009-05-06 01:09:00,98.915,98.919,98.913,98.915,150000000.0
2009-05-06 01:10:00,98.91,98.91,98.89,98.91,150000000.0
2009-05-06 01:11:00,98.9,98.9,98.89,98.89,36800000.0
2009-05-06 01:12:00,98.88,98.88,98.865,98.88,256800000.0
2009-05-06 01:13:00,98.89,98.89,98.89,98.89,59200000.0
2009-05-06 01:14:00,98.89,98.91,98.88,98.885,176800000.0
2009-05-06 01:15:00,98.885,98.885,98.83,98.87,323599999.0
2009-05-06 01:16:00,98.875,98.88,98.845,98.85,194800000.0
2009-05-06 01:17:00,98.845,98.86,98.8,98.81,317000000.0
2009-05-06 01:18:00,98.81,98.815,98.8,98.8,257800001.0
2009-05-06 01:19:00,98.79,98.8,98.78,98.79,355999998.0
2009-05-06 01:20:00,98.795,98.81,98.785,98.8,135600000.0
2009-05-06 01:21:00,98.81,98.81,98.78,98.78,136399999.0
2009-05-06 01:22:00,98.78,98.78,98.75,98.76,51000000.0
2009-05-06 01:23:00,98.76,98.76,98.75,98.75,47200000.0
2009-05-06 01:24:00,98.74,98.78,98.74,98.78,179600001.0
2009-05-06 01:25:00,98.78,98.82,98.78,98.82,117300000.0
2009-05-06 01:26:00,98.83,98.83,98.8,98.8,90600000.0
2009-05-06 01:27:00,98.8,98.815,98.8,98.81,129600001.0
2009-05-06 01:28:00,98.82,98.82,98.77,98.79,146000000.0
2009-05-06 01:29:00,98.79,98.8,98.785,98.8,76600000.0
2009-05-06 01:30:00,98.775,98.775,98.71,98.715,286400000.0
2009-05-06 01:31:00,98.72,98.79,98.71,98.78,462799998.0
2009-05-06 01:32:00,98.78,98.79,98.78,98.78,196000000.0
2009-05-06 01:33:00,98.79,98.79,98.77,98.77,94800000.0
2009-05-06 01:34:00,98.77,98.78,98.77,98.77,215999999.0
2009-05-06 01:35:00,98.77,98.77,98.77,98.77,115200000.0
2009-05-06 01:36:00,98.78,98.78,98.77,98.77,6600000.0
2009-05-06 01:37:00,98.77,98.78,98.77,98.78,66400000.0
2009-05-06 01:38:00,98.78,98.81,98.78,98.785,222199999.0
2009-05-06 01:39:00,98.785,98.8,98.785,98.79,101000000.0
2009-05-06 01:40:00,98.79,98.8,98.78,98.78,228600000.0
2009-05-06 01:41:00,98.78,98.8,98.78,98.79,107600000.0
2009-05-06 01:42:00,98.79,98.79,98.785,98.785,46400000.0
2009-05-06 01:43:00,98.79,98.79,98.79,98.79,36400000.0
2009-05-06 01:44:00,98.79,98.83,98.79,98.83,101599999.0
2009-05-06 01:45:00,98.83,98.83,98.82,98.83,68400000.0
2009-05-06 01:46:00,98.83,98.83,98.805,98.82,223600000.0
2009-05-06 01:47:00,98.82,98.82,98.81,98.82,103600000.0
2009-05-06 01:48:00,98.82,98.82,98.82,98.82,30800000.0
2009-05-06 01:49:00,98.81,98.82,98.8,98.8,108200001.0
2009-05-06 01:50:00,98.8,98.8,98.78,98.78,283800000.0
2009-05-06 01:51:00,98.78,98.79,98.78,98.79,37600000.0
2009-05-06 01:52:00,98.785,98.79,98.785,98.79,21400000.0
2009-05-06 01:53:00,98.8,98.8,98.79,98.79,47800000.0
2009-05-06 01:54:00,98.79,98.79,98.75,98.75,168400001.0
2009-05-06 01:55:00,98.75,98.76,98.74,98.76,336999999.0
2009-05-06 01:56:00,98.75,98.76,98.75,98.75,169400000.0
2009-05-06 01:57:00,98.76,98.76,98.75,98.76,62000000.0
2009-05-06 01:58:00,98.75,98.75,98.75,98.75,35800000.0
2009-05-06 01:59:00,98.75,98.75,98.75,98.75,23600000.0
2009-05-06 02:00:00,98.75,98.77,98.74,98.77,181600000.0
2009-05-06 02:01:00,98.76,98.76,98.76,98.76,8800000.0
2009-05-06 02:02:00,98.76,98.76,98.74,98.74,162999997.0
2009-05-06 02:03:00,98.74,98.76,98.74,98.76,92200000.0
2009-05-06 02:04:00,98.76,98.76,98.76,98.76,11200000.0
2009-05-06 02:05:00,98.76,98.79,98.76,98.785,98800000.0
2009-05-06 02:06:00,98.79,98.805,98.78,98.8,178399999.0
2009-05-06 02:07:00,98.8,98.8,98.79,98.79,77000000.0
2009-05-06 02:08:00,98.79,98.79,98.79,98.79,5600000.0
2009-05-06 02:09:00,98.79,98.79,98.79,98.79,71999998.0
2009-05-06 02:10:00,98.79,98.8,98.79,98.8,105600001.0
2009-05-06 02:11:00,98.795,98.795,98.78,98.79,212600000.0
2009-05-06 02:12:00,98.785,98.795,98.785,98.79,87200000.0
2009-05-06 02:13:00,98.79,98.8,98.79,98.795,348400002.0
2009-05-06 02:14:00,98.795,98.805,98.795,98.8,111199998.0
2009-05-06 02:15:00,98.795,98.8,98.79,98.79,176999999.0
2009-05-06 02:16:00,98.8,98.8,98.78,98.79,66799999.0
2009-05-06 02:17:00,98.785,98.79,98.78,98.78,8600000.0
2009-05-06 02:18:00,98.78,98.78,98.76,98.76,70800000.0
2009-05-06 02:19:00,98.755,98.76,98.735,98.735,83600000.0
2009-05-06 02:20:00,98.72,98.73,98.675,98.69,396499999.0
2009-05-06 02:21:00,98.69,98.71,98.68,98.7,780800001.0
2009-05-06 02:22:00,98.695,98.73,98.695,98.71,386400000.0
2009-05-06 02:23:00,98.71,98.72,98.71,98.71,384400000.0
2009-05-06 02:24:00,98.72,98.73,98.715,98.73,121400000.0
2009-05-06 02:25:00,98.74,98.74,98.7,98.705,241300000.0
2009-05-06 02:26:00,98.71,98.71,98.7,98.7,182400000.0
2009-05-06 02:27:00,98.71,98.71,98.69,98.7,46200000.0
2009-05-06 02:28:00,98.695,98.7,98.67,98.67,150400000.0
2009-05-06 02:29:00,98.68,98.69,98.665,98.68,173699998.0
2009-05-06 02:30:00,98.69,98.69,98.68,98.68,22600000.0
2009-05-06 02:31:00,98.68,98.715,98.665,98.7,147599999.0
2009-05-06 02:32:00,98.7,98.7,98.68,98.68,38900000.0
2009-05-06 02:33:00,98.68,98.69,98.68,98.69,67200000.0
2009-05-06 02:34:00,98.69,98.69,98.69,98.69,22000000.0
2009-05-06 02:35:00,98.69,98.7,98.69,98.7,52400000.0
2009-05-06 02:36:00,98.692,98.694,98.687,98.691,69400000.0
2009-05-06 02:37:00,98.69,98.69,98.69,98.69,69400000.0
2009-05-06 02:38:00,98.71,98.72,98.71,98.72,16800000.0
2009-05-06 02:39:00,98.72,98.72,98.71,98.71,10000000.0
2009-05-06 02:40:00,98.72,98.73,98.69,98.71,147100000.0
2009-05-06 02:41:00,98.71,98.72,98.71,98.715,18800000.0
2009-05-06 02:42:00,98.71,98.715,98.71,98.715,8400000.0
2009-05-06 02:43:00,98.715,98.715,98.7,98.7,36800000.0
2009-05-06 02:44:00,98.7,98.71,98.69,98.695,91000000.0
2009-05-06 02:45:00,98.7,98.7,98.695,98.695,54600000.0
2009-05-06 02:46:00,98.702,98.703,98.697,98.697,14000000.0
2009-05-06 02:47:00,98.703,98.703,98.698,98.699,14000000.0
2009-05-06 02:48:00,98.7,98.7,98.7,98.7,14000000.0
2009-05-06 02:49:00,98.7,98.7,98.67,98.68,263600001.0
2009-05-06 02:50:00,98.69,98.7,98.68,98.69,181800000.0
2009-05-06 02:51:00,98.7,98.71,98.7,98.7,70200000.0
2009-05-06 02:52:00,98.7,98.71,98.69,98.69,139999999.0
2009-05-06 02:53:00,98.69,98.69,98.69,98.69,181200000.0
2009-05-06 02:54:00,98.685,98.685,98.68,98.68,67000000.0
2009-05-06 02:55:00,98.68,98.7,98.68,98.69,203600004.0
2009-05-06 02:56:00,98.695,98.695,98.695,98.695,2800000.0
2009-05-06 02:57:00,98.695,98.695,98.695,98.695,5600000.0
2009-05-06 02:58:00,98.7,98.7,98.69,98.69,61600000.0
2009-05-06 02:59:00,98.69,98.69,98.67,98.685,41600000.0
2009-05-06 03:00:00,98.68,98.685,98.675,98.685,19600000.0
2009-05-06 03:01:00,98.68,98.68,98.675,98.675,19600000.0
2009-05-06 03:02:00,98.675,98.68,98.67,98.675,24400000.0
2009-05-06 03:03:00,98.67,98.67,98.65,98.66,176199998.0
2009-05-06 03:04:00,98.66,98.66,98.66,98.66,5600000.0
2009-05-06 03:05:00,98.66,98.67,98.66,98.66,71400000.0
2009-05-06 03:06:00,98.66,98.67,98.655,98.655,30800000.0
2009-05-06 03:07:00,98.66,98.665,98.655,98.655,44800000.0
2009-05-06 03:08:00,98.66,98.66,98.64,98.645,16800000.0
2009-05-06 03:09:00,98.645,98.645,98.63,98.63,67200000.0
2009-05-06 03:10:00,98.64,98.64,98.615,98.635,224399998.0
2009-05-06 03:11:00,98.635,98.645,98.61,98.615,94400000.0
2009-05-06 03:12:00,98.615,98.615,98.535,98.56,315099999.0
2009-05-06 03:13:00,98.56,98.565,98.505,98.53,249600000.0
2009-05-06 03:14:00,98.54,98.56,98.53,98.56,87000000.0
2009-05-06 03:15:00,98.56,98.56,98.535,98.56,170399999.0
2009-05-06 03:16:00,98.545,98.56,98.485,98.49,417999999.0
2009-05-06 03:17:00,98.49,98.535,98.465,98.52,605999998.0
2009-05-06 03:18:00,98.53,98.53,98.435,98.435,390200000.0
2009-05-06 03:19:00,98.425,98.475,98.415,98.425,715500005.0
2009-05-06 03:20:00,98.425,98.47,98.425,98.465,447400001.0
2009-05-06 03:21:00,98.465,98.47,98.395,98.395,648899998.0
2009-05-06 03:22:00,98.395,98.475,98.395,98.46,481600003.0
2009-05-06 03:23:00,98.46,98.465,98.41,98.42,176600001.0
2009-05-06 03:24:00,98.42,98.44,98.405,98.44,294000000.0
2009-05-06 03:25:00,98.44,98.455,98.435,98.45,255099998.0
2009-05-06 03:26:00,98.435,98.46,98.435,98.46,163800000.0
2009-05-06 03:27:00,98.46,98.47,98.455,98.465,26300000.0
2009-05-06 03:28:00,98.465,98.48,98.455,98.47,83300000.0
2009-05-06 03:29:00,98.47,98.485,98.465,98.47,40800000.0
2009-05-06 03:30:00,98.47,98.52,98.45,98.52,435399999.0
2009-05-06 03:31:00,98.52,98.52,98.455,98.46,460800002.0
2009-05-06 03:32:00,98.46,98.48,98.43,98.43,95300000.0
2009-05-06 03:33:00,98.43,98.46,98.425,98.43,119000000.0
2009-05-06 03:34:00,98.435,98.435,98.345,98.405,686200003.0
2009-05-06 03:35:00,98.405,98.435,98.37,98.37,360200000.0
2009-05-06 03:36:00,98.37,98.37,98.28,98.37,545999999.0
2009-05-06 03:37:00,98.35,98.37,98.305,98.31,604099999.0
2009-05-06 03:38:00,98.31,98.31,98.22,98.3,338500001.0
2009-05-06 03:39:00,98.29,98.31,98.285,98.285,296400000.0
2009-05-06 03:40:00,98.285,98.29,98.15,98.15,689100000.0
2009-05-06 03:41:00,98.145,98.175,98.02,98.08,766600001.0
2009-05-06 03:42:00,98.085,98.155,98.08,98.13,699800000.0
2009-05-06 03:43:00,98.13,98.15,98.115,98.15,328800001.0
2009-05-06 03:44:00,98.16,98.18,98.135,98.18,371199999.0
2009-05-06 03:45:00,98.18,98.275,98.18,98.2,381800000.0
2009-05-06 03:46:00,98.205,98.21,98.165,98.17,242800001.0
2009-05-06 03:47:00,98.16,98.21,98.16,98.19,262000000.0
2009-05-06 03:48:00,98.185,98.205,98.14,98.19,228900000.0
2009-05-06 03:49:00,98.19,98.19,98.16,98.18,338100000.0
2009-05-06 03:50:00,98.18,98.195,98.18,98.19,379400001.0
2009-05-06 03:51:00,98.185,98.215,98.185,98.185,442000002.0
2009-05-06 03:52:00,98.18,98.205,98.175,98.2,441200001.0
2009-05-06 03:53:00,98.195,98.195,98.16,98.17,606400001.0
2009-05-06 03:54:00,98.17,98.21,98.17,98.2,287600000.0
2009-05-06 03:55:00,98.2,98.21,98.175,98.185,106000000.0
2009-05-06 03:56:00,98.22,98.225,98.18,98.18,169700000.0
2009-05-06 03:57:00,98.185,98.185,98.155,98.17,169600000.0
2009-05-06 03:58:00,98.17,98.185,98.15,98.16,152200000.0
2009-05-06 03:59:00,98.15,98.17,98.13,98.14,322999997.0
2009-05-06 04:00:00,98.14,98.175,98.12,98.155,277600001.0
2009-05-06 04:01:00,98.155,98.155,98.12,98.12,194300000.0
2009-05-06 04:02:00,98.12,98.125,98.065,98.065,415100001.0
2009-05-06 04:03:00,98.065,98.09,98.055,98.09,518399999.0
2009-05-06 04:04:00,98.09,98.115,98.065,98.09,375999999.0
2009-05-06 04:05:00,98.09,98.105,98.09,98.105,79800000.0
2009-05-06 04:06:00,98.11,98.14,98.09,98.13,277800000.0
2009-05-06 04:07:00,98.135,98.135,98.11,98.12,169600000.0
2009-05-06 04:08:00,98.12,98.14,98.115,98.115,132799999.0
2009-05-06 04:09:00,98.115,98.165,98.115,98.15,198800000.0
2009-05-06 04:10:00,98.16,98.16,98.135,98.15,207300000.0
2009-05-06 04:11:00,98.155,98.16,98.135,98.15,63300000.0
2009-05-06 04:12:00,98.15,98.15,98.15,98.15,68800000.0
2009-05-06 04:13:00,98.15,98.22,98.15,98.215,131200000.0
2009-05-06 04:14:00,98.21,98.235,98.2,98.23,148000000.0
2009-05-06 04:15:00,98.23,98.26,98.23,98.26,111600000.0
2009-05-06 04:16:00,98.255,98.295,98.245,98.285,120600000.0
2009-05-06 04:17:00,98.285,98.285,98.225,98.23,144600000.0
2009-05-06 04:18:00,98.23,98.25,98.225,98.245,409000000.0
2009-05-06 04:19:00,98.245,98.25,98.22,98.22,295099999.0
2009-05-06 04:20:00,98.215,98.25,98.21,98.24,266400000.0
2009-05-06 04:21:00,98.24,98.25,98.235,98.25,161600000.0
2009-05-06 04:22:00,98.25,98.25,98.25,98.25,28000000.0
2009-05-06 04:23:00,98.25,98.25,98.24,98.24,42800000.0
2009-05-06 04:24:00,98.24,98.305,98.24,98.295,96800000.0
2009-05-06 04:25:00,98.3,98.3,98.25,98.27,158800000.0
2009-05-06 04:26:00,98.28,98.3,98.27,98.29,186200000.0
2009-05-06 04:27:00,98.3,98.33,98.3,98.315,312200004.0
2009-05-06 04:28:00,98.33,98.345,98.315,98.345,48000000.0
2009-05-06 04:29:00,98.345,98.36,98.33,98.33,107600000.0
2009-05-06 04:30:00,98.32,98.32,98.3,98.3,167599999.0
2009-05-06 04:31:00,98.3,98.3,98.27,98.27,207800000.0
2009-05-06 04:32:00,98.28,98.3,98.27,98.27,157600000.0
2009-05-06 04:33:00,98.27,98.28,98.24,98.24,228000001.0
2009-05-06 04:34:00,98.24,98.25,98.24,98.24,63199999.0
2009-05-06 04:35:00,98.24,98.25,98.22,98.24,263800001.0
2009-05-06 04:36:00,98.24,98.24,98.23,98.23,88400000.0
2009-05-06 04:37:00,98.217,98.221,98.216,98.218,33600000.0
2009-05-06 04:38:00,98.23,98.25,98.23,98.25,33600000.0
2009-05-06 04:39:00,98.25,98.25,98.245,98.25,18200000.0
2009-05-06 04:40:00,98.25,98.25,98.24,98.24,24000000.0
2009-05-06 04:41:00,98.24,98.24,98.24,98.24,40400000.0
2009-05-06 04:42:00,98.24,98.24,98.24,98.24,46000000.0
2009-05-06 04:43:00,98.24,98.245,98.235,98.235,82600000.0
2009-05-06 04:44:00,98.235,98.245,98.21,98.21,277400000.0
2009-05-06 04:45:00,98.225,98.225,98.21,98.21,97200000.0
2009-05-06 04:46:00,98.215,98.215,98.215,98.215,2000000.0
2009-05-06 04:47:00,98.215,98.24,98.215,98.235,182000001.0
2009-05-06 04:48:00,98.235,98.235,98.225,98.23,161400000.0
2009-05-06 04:49:00,98.24,98.24,98.23,98.24,111600001.0
2009-05-06 04:50:00,98.24,98.275,98.24,98.26,291000000.0
2009-05-06 04:51:00,98.26,98.27,98.26,98.27,42000000.0
2009-05-06 04:52:00,98.28,98.32,98.28,98.3,187000000.0
2009-05-06 04:53:00,98.3,98.3,98.28,98.3,177600000.0
2009-05-06 04:54:00,98.29,98.3,98.29,98.3,24000000.0
2009-05-06 04:55:00,98.305,98.31,98.29,98.305,114800000.0
2009-05-06 04:56:00,98.305,98.305,98.29,98.3,64400000.0
2009-05-06 04:57:00,98.29,98.29,98.29,98.29,2000000.0
2009-05-06 04:58:00,98.28,98.29,98.28,98.29,54000000.0
2009-05-06 04:59:00,98.28,98.28,98.25,98.28,208200000.0
2009-05-06 05:00:00,98.28,98.285,98.28,98.28,32000000.0
2009-05-06 05:01:00,98.27,98.28,98.265,98.265,42700000.0
2009-05-06 05:02:00,98.27,98.27,98.25,98.25,179899998.0
2009-05-06 05:03:00,98.245,98.255,98.235,98.255,239200004.0
2009-05-06 05:04:00,98.245,98.255,98.22,98.23,536599998.0
2009-05-06 05:05:00,98.23,98.24,98.2,98.2,155800000.0
2009-05-06 05:06:00,98.21,98.22,98.21,98.22,205799999.0
2009-05-06 05:07:00,98.22,98.25,98.22,98.25,140100000.0
2009-05-06 05:08:00,98.25,98.25,98.22,98.22,96599999.0
2009-05-06 05:09:00,98.22,98.22,98.2,98.21,85099999.0
2009-05-06 05:10:00,98.21,98.23,98.21,98.23,82000000.0
2009-05-06 05:11:00,98.23,98.23,98.22,98.23,44400000.0
2009-05-06 05:12:00,98.23,98.235,98.22,98.22,101800000.0
2009-05-06 05:13:00,98.22,98.24,98.21,98.22,352199999.0
2009-05-06 05:14:00,98.23,98.23,98.19,98.2,308000000.0
2009-05-06 05:15:00,98.2,98.2,98.185,98.19,149299997.0
2009-05-06 05:16:00,98.19,98.2,98.17,98.17,195700000.0
2009-05-06 05:17:00,98.17,98.19,98.17,98.19,30000000.0
2009-05-06 05:18:00,98.19,98.21,98.19,98.21,65399999.0
2009-05-06 05:19:00,98.21,98.28,98.21,98.26,247400000.0
2009-05-06 05:20:00,98.26,98.26,98.24,98.25,63600000.0
2009-05-06 05:21:00,98.26,98.26,98.25,98.25,23200000.0
2009-05-06 05:22:00,98.24,98.24,98.24,98.24,12000000.0
2009-05-06 05:23:00,98.24,98.26,98.24,98.25,248600000.0
2009-05-06 05:24:00,98.25,98.25,98.24,98.24,54900000.0
2009-05-06 05:25:00,98.24,98.24,98.23,98.24,68399999.0
2009-05-06 05:26:00,98.23,98.23,98.22,98.23,62000000.0
2009-05-06 05:27:00,98.23,98.23,98.22,98.22,23200000.0
2009-05-06 05:28:00,98.23,98.25,98.23,98.25,79400000.0
2009-05-06 05:29:00,98.235,98.24,98.23,98.24,70799999.0
2009-05-06 05:30:00,98.24,98.24,98.24,98.24,6000000.0
2009-05-06 05:31:00,98.23,98.24,98.23,98.24,69600000.0
2009-05-06 05:32:00,98.23,98.24,98.23,98.24,106200000.0
2009-05-06 05:33:00,98.23,98.23,98.23,98.23,41599999.0
2009-05-06 05:34:00,98.23,98.23,98.16,98.2,668800001.0
2009-05-06 05:35:00,98.2,98.22,98.2,98.22,114499999.0
2009-05-06 05:36:00,98.225,98.24,98.225,98.24,106200000.0
2009-05-06 05:37:00,98.24,98.24,98.215,98.23,155600001.0
2009-05-06 05:38:00,98.23,98.23,98.22,98.22,40000000.0
2009-05-06 05:39:00,98.215,98.215,98.145,98.16,431699998.0
2009-05-06 05:40:00,98.16,98.16,98.105,98.13,361900000.0
2009-05-06 05:41:00,98.12,98.135,98.115,98.125,65200000.0
2009-05-06 05:42:00,98.115,98.175,98.11,98.175,161600000.0
2009-05-06 05:43:00,98.175,98.175,98.16,98.165,150400000.0
2009-05-06 05:44:00,98.15,98.16,98.11,98.13,123700000.0
2009-05-06 05:45:00,98.13,98.145,98.11,98.145,80400000.0
2009-05-06 05:46:00,98.15,98.15,98.125,98.13,128800000.0
2009-05-06 05:47:00,98.13,98.145,98.13,98.14,104199999.0
2009-05-06 05:48:00,98.14,98.15,98.14,98.14,100000000.0
2009-05-06 05:49:00,98.14,98.15,98.12,98.12,92400000.0
2009-05-06 05:50:00,98.125,98.13,98.1,98.11,277999999.0
2009-05-06 05:51:00,98.11,98.12,98.085,98.1,138799999.0
2009-05-06 05:52:00,98.1,98.1,98.06,98.065,231000001.0
2009-05-06 05:53:00,98.065,98.16,98.065,98.16,282600000.0
2009-05-06 05:54:00,98.15,98.15,98.12,98.12,256800000.0
2009-05-06 05:55:00,98.12,98.12,98.105,98.11,140800000.0
2009-05-06 05:56:00,98.11,98.11,98.11,98.11,47600000.0
2009-05-06 05:57:00,98.105,98.14,98.1,98.14,400799997.0
2009-05-06 05:58:00,98.14,98.165,98.1,98.1,355799999.0
2009-05-06 05:59:00,98.1,98.145,98.1,98.145,260800000.0
2009-05-06 06:00:00,98.135,98.14,98.1,98.1,112200000.0
2009-05-06 06:01:00,98.085,98.1,98.05,98.07,331399999.0
2009-05-06 06:02:00,98.07,98.11,98.07,98.1,374000000.0
2009-05-06 06:03:00,98.085,98.09,98.065,98.065,211000001.0
2009-05-06 06:04:00,98.06,98.06,98.04,98.04,160000003.0
2009-05-06 06:05:00,98.04,98.09,98.035,98.05,504200000.0
2009-05-06 06:06:00,98.05,98.07,98.05,98.06,209000000.0
2009-05-06 06:07:00,98.05,98.08,98.05,98.08,168799999.0
2009-05-06 06:08:00,98.07,98.09,98.07,98.09,114000000.0
2009-05-06 06:09:00,98.07,98.085,98.02,98.025,297200000.0
2009-05-06 06:10:00,98.025,98.055,97.975,97.98,579799997.0
2009-05-06 06:11:00,97.99,98.01,97.935,97.985,657500001.0
2009-05-06 06:12:00,97.985,98.005,97.97,97.98,224900000.0
2009-05-06 06:13:00,97.995,98.06,97.98,98.05,371000000.0
2009-05-06 06:14:00,98.05,98.05,98.0,98.04,390600001.0
2009-05-06 06:15:00,98.035,98.06,98.015,98.03,253400000.0
2009-05-06 06:16:00,98.025,98.045,98.015,98.04,495199996.0
2009-05-06 06:17:00,98.03,98.07,98.015,98.07,232200000.0
2009-05-06 06:18:00,98.07,98.07,98.015,98.04,386000003.0
2009-05-06 06:19:00,98.04,98.07,98.04,98.06,120000000.0
2009-05-06 06:20:00,98.07,98.085,98.07,98.08,88000000.0
2009-05-06 06:21:00,98.08,98.08,98.06,98.07,166999999.0
2009-05-06 06:22:00,98.06,98.06,98.04,98.04,130400000.0
2009-05-06 06:23:00,98.04,98.05,98.03,98.05,58400000.0
2009-05-06 06:24:00,98.05,98.05,98.04,98.04,53200000.0
2009-05-06 06:25:00,98.04,98.04,98.04,98.04,18000000.0
2009-05-06 06:26:00,98.04,98.05,98.035,98.04,48000000.0
2009-05-06 06:27:00,98.04,98.06,98.03,98.06,104400001.0
2009-05-06 06:28:00,98.06,98.06,98.035,98.05,202200000.0
2009-05-06 06:29:00,98.05,98.05,98.03,98.03,85800000.0
2009-05-06 06:30:00,98.01,98.03,98.0,98.02,721500003.0
2009-05-06 06:31:00,98.02,98.06,98.02,98.06,231700000.0
2009-05-06 06:32:00,98.055,98.055,98.035,98.05,139600000.0
2009-05-06 06:33:00,98.05,98.05,98.03,98.03,195399999.0
2009-05-06 06:34:00,98.03,98.04,98.03,98.04,50600000.0
2009-05-06 06:35:00,98.03,98.03,98.03,98.03,59199999.0
2009-05-06 06:36:00,98.03,98.03,97.99,98.0,119200000.0
2009-05-06 06:37:00,98.0,98.03,98.0,98.02,46199999.0
2009-05-06 06:38:00,98.02,98.06,98.02,98.06,386700000.0
2009-05-06 06:39:00,98.06,98.07,98.05,98.05,142600000.0
2009-05-06 06:40:00,98.055,98.065,98.04,98.06,614400001.0
2009-05-06 06:41:00,98.06,98.12,98.055,98.095,743399997.0
2009-05-06 06:42:00,98.1,98.115,98.07,98.095,449600002.0
2009-05-06 06:43:00,98.095,98.11,98.095,98.1,317199998.0
2009-05-06 06:44:00,98.1,98.115,98.09,98.09,282600001.0
2009-05-06 06:45:00,98.09,98.13,98.09,98.12,90800000.0
2009-05-06 06:46:00,98.12,98.14,98.115,98.13,146000000.0
2009-05-06 06:47:00,98.13,98.13,98.1,98.1,181799998.0
2009-05-06 06:48:00,98.11,98.155,98.105,98.15,620200005.0
2009-05-06 06:49:00,98.15,98.15,98.14,98.14,170000001.0
2009-05-06 06:50:00,98.14,98.14,98.12,98.12,60600000.0
2009-05-06 06:51:00,98.12,98.13,98.1,98.11,184400000.0
2009-05-06 06:52:00,98.11,98.12,98.11,98.12,78600000.0
2009-05-06 06:53:00,98.12,98.12,98.11,98.11,286400000.0
2009-05-06 06:54:00,98.11,98.12,98.11,98.12,91800000.0
2009-05-06 06:55:00,98.12,98.13,98.12,98.13,28200000.0
2009-05-06 06:56:00,98.13,98.13,98.12,98.12,74800000.0
2009-05-06 06:57:00,98.12,98.12,98.105,98.11,118600000.0
2009-05-06 06:58:00,98.11,98.12,98.11,98.12,30199999.0
2009-05-06 06:59:00,98.12,98.12,98.11,98.115,203800001.0
2009-05-06 07:00:00,98.11,98.115,98.105,98.105,279100003.0
2009-05-06 07:01:00,98.11,98.13,98.11,98.12,325400003.0
2009-05-06 07:02:00,98.12,98.12,98.08,98.08,293600001.0
2009-05-06 07:03:00,98.08,98.13,98.08,98.13,390800001.0
2009-05-06 07:04:00,98.13,98.135,98.13,98.13,65400000.0
2009-05-06 07:05:00,98.13,98.14,98.105,98.105,324200004.0
2009-05-06 07:06:00,98.11,98.12,98.1,98.11,257400000.0
2009-05-06 07:07:00,98.11,98.12,98.11,98.12,101000000.0
2009-05-06 07:08:00,98.12,98.12,98.12,98.12,4000000.0
2009-05-06 07:09:00,98.13,98.13,98.13,98.13,4000000.0
2009-05-06 07:10:00,98.125,98.195,98.12,98.18,134600001.0
2009-05-06 07:11:00,98.175,98.175,98.125,98.135,330000001.0
2009-05-06 07:12:00,98.135,98.205,98.135,98.205,118800000.0
2009-05-06 07:13:00,98.205,98.205,98.155,98.18,114700000.0
2009-05-06 07:14:00,98.185,98.185,98.16,98.16,40000000.0
2009-05-06 07:15:00,98.16,98.165,98.15,98.16,32200000.0
2009-05-06 07:16:00,98.165,98.19,98.155,98.18,72400000.0
2009-05-06 07:17:00,98.185,98.2,98.18,98.195,205200000.0
2009-05-06 07:18:00,98.19,98.2,98.19,98.19,72600000.0
2009-05-06 07:19:00,98.2,98.22,98.2,98.22,61000000.0
2009-05-06 07:20:00,98.21,98.21,98.21,98.21,32200000.0
2009-05-06 07:21:00,98.2,98.2,98.18,98.2,125600000.0
2009-05-06 07:22:00,98.21,98.22,98.21,98.22,10200000.0
2009-05-06 07:23:00,98.21,98.23,98.2,98.22,125500000.0
2009-05-06 07:24:00,98.22,98.25,98.215,98.24,79600000.0
2009-05-06 07:25:00,98.23,98.23,98.215,98.22,144400000.0
2009-05-06 07:26:00,98.22,98.26,98.22,98.25,124200000.0
2009-05-06 07:27:00,98.245,98.25,98.235,98.25,278200000.0
2009-05-06 07:28:00,98.25,98.25,98.23,98.23,44400000.0
2009-05-06 07:29:00,98.23,98.235,98.21,98.22,393600000.0
2009-05-06 07:30:00,98.23,98.23,98.22,98.22,155400000.0
2009-05-06 07:31:00,98.22,98.23,98.22,98.22,40000000.0
2009-05-06 07:32:00,98.225,98.23,98.22,98.225,49800000.0
2009-05-06 07:33:00,98.22,98.25,98.22,98.25,96800000.0
2009-05-06 07:34:00,98.25,98.26,98.25,98.25,94000000.0
2009-05-06 07:35:00,98.25,98.26,98.235,98.235,210000000.0
2009-05-06 07:36:00,98.235,98.245,98.23,98.23,173600001.0
2009-05-06 07:37:00,98.23,98.245,98.215,98.23,493500000.0
2009-05-06 07:38:00,98.235,98.235,98.195,98.21,389900002.0
2009-05-06 07:39:00,98.21,98.215,98.21,98.21,76800000.0
2009-05-06 07:40:00,98.215,98.215,98.205,98.205,212600001.0
2009-05-06 07:41:00,98.205,98.21,98.205,98.21,49200000.0
2009-05-06 07:42:00,98.21,98.215,98.21,98.215,117600000.0
2009-05-06 07:43:00,98.215,98.27,98.21,98.27,303799998.0
2009-05-06 07:44:00,98.27,98.27,98.255,98.265,214400000.0
2009-05-06 07:45:00,98.27,98.275,98.265,98.27,307000000.0
2009-05-06 07:46:00,98.27,98.27,98.255,98.27,253600000.0
2009-05-06 07:47:00,98.26,98.27,98.205,98.21,307600000.0
2009-05-06 07:48:00,98.225,98.23,98.22,98.23,289599999.0
2009-05-06 07:49:00,98.23,98.26,98.23,98.245,92200001.0
2009-05-06 07:50:00,98.255,98.26,98.25,98.25,29800000.0
2009-05-06 07:51:00,98.235,98.255,98.23,98.25,228600000.0
2009-05-06 07:52:00,98.26,98.27,98.26,98.27,31000000.0
2009-05-06 07:53:00,98.27,98.27,98.23,98.24,193500001.0
2009-05-06 07:54:00,98.24,98.24,98.225,98.23,84800000.0
2009-05-06 07:55:00,98.215,98.275,98.205,98.27,545499999.0
2009-05-06 07:56:00,98.27,98.27,98.26,98.26,172800000.0
2009-05-06 07:57:00,98.26,98.26,98.225,98.24,252299999.0
2009-05-06 07:58:00,98.24,98.25,98.24,98.25,119899999.0
2009-05-06 07:59:00,98.25,98.265,98.25,98.255,407200000.0
2009-05-06 08:00:00,98.255,98.275,98.245,98.265,494000005.0
2009-05-06 08:01:00,98.265,98.27,98.245,98.25,335799998.0
2009-05-06 08:02:00,98.245,98.26,98.23,98.23,318400000.0
2009-05-06 08:03:00,98.24,98.25,98.22,98.24,783200003.0
2009-05-06 08:04:00,98.24,98.26,98.24,98.25,87000001.0
2009-05-06 08:05:00,98.25,98.255,98.23,98.23,469599999.0
2009-05-06 08:06:00,98.22,98.25,98.205,98.205,435399999.0
2009-05-06 08:07:00,98.205,98.21,98.19,98.195,313800000.0
2009-05-06 08:08:00,98.195,98.195,98.16,98.16,369999997.0
2009-05-06 08:09:00,98.16,98.17,98.16,98.16,91200000.0
2009-05-06 08:10:00,98.15,98.15,98.01,98.06,719899997.0
2009-05-06 08:11:00,98.075,98.08,98.01,98.01,611999999.0
2009-05-06 08:12:00,98.0,98.05,97.955,98.05,853600000.0
2009-05-06 08:13:00,98.07,98.11,98.065,98.08,379200001.0
2009-05-06 08:14:00,98.08,98.11,98.06,98.06,443199999.0
2009-05-06 08:15:00,98.065,98.085,98.06,98.07,302999999.0
2009-05-06 08:16:00,98.07,98.07,98.05,98.06,149600000.0
2009-05-06 08:17:00,98.06,98.085,98.06,98.08,219800000.0
2009-05-06 08:18:00,98.08,98.14,98.08,98.125,398000001.0
2009-05-06 08:19:00,98.125,98.13,98.115,98.12,210599999.0
2009-05-06 08:20:00,98.115,98.12,98.1,98.1,391000000.0
2009-05-06 08:21:00,98.095,98.1,98.07,98.09,630400004.0
2009-05-06 08:22:00,98.09,98.115,98.09,98.1,257200003.0
2009-05-06 08:23:00,98.1,98.13,98.1,98.13,143600002.0
2009-05-06 08:24:00,98.12,98.13,98.115,98.115,507700001.0
2009-05-06 08:25:00,98.115,98.115,98.1,98.105,374200001.0
2009-05-06 08:26:00,98.105,98.105,98.1,98.1,115400000.0
2009-05-06 08:27:00,98.1,98.11,98.07,98.105,620800000.0
2009-05-06 08:28:00,98.11,98.13,98.1,98.13,773399999.0
2009-05-06 08:29:00,98.13,98.135,98.09,98.1,667400005.0
2009-05-06 08:30:00,98.115,98.125,98.09,98.105,485800004.0
2009-05-06 08:31:00,98.105,98.12,98.09,98.1,376600000.0
2009-05-06 08:32:00,98.1,98.11,98.09,98.1,261000000.0
2009-05-06 08:33:00,98.1,98.13,98.09,98.13,289600001.0
2009-05-06 08:34:00,98.13,98.15,98.095,98.095,365400000.0
2009-05-06 08:35:00,98.095,98.14,98.09,98.14,405799999.0
2009-05-06 08:36:00,98.13,98.13,98.095,98.1,858799999.0
2009-05-06 08:37:00,98.1,98.1,98.045,98.05,580000004.0
2009-05-06 08:38:00,98.05,98.13,98.05,98.12,914599999.0
2009-05-06 08:39:00,98.13,98.135,98.125,98.13,326200001.0
2009-05-06 08:40:00,98.13,98.13,98.105,98.105,544800004.0
2009-05-06 08:41:00,98.105,98.105,98.1,98.1,337600001.0
2009-05-06 08:42:00,98.1,98.12,98.1,98.11,422000004.0
2009-05-06 08:43:00,98.11,98.12,98.08,98.09,332800000.0
2009-05-06 08:44:00,98.09,98.09,98.05,98.07,292400000.0
2009-05-06 08:45:00,98.065,98.09,98.065,98.08,225400001.0
2009-05-06 08:46:00,98.08,98.08,98.045,98.07,377400000.0
2009-05-06 08:47:00,98.065,98.1,98.06,98.1,518600000.0
2009-05-06 08:48:00,98.1,98.1,98.095,98.095,395599999.0
2009-05-06 08:49:00,98.095,98.095,98.06,98.06,353200000.0
2009-05-06 08:50:00,98.065,98.13,98.06,98.13,594100001.0
2009-05-06 08:51:00,98.12,98.135,98.12,98.13,272199997.0
2009-05-06 08:52:00,98.13,98.15,98.125,98.13,330400000.0
2009-05-06 08:53:00,98.13,98.14,98.12,98.14,569800000.0
2009-05-06 08:54:00,98.14,98.175,98.13,98.13,403999999.0
2009-05-06 08:55:00,98.13,98.14,98.1,98.1,438000002.0
2009-05-06 08:56:00,98.1,98.12,98.1,98.12,439600003.0
2009-05-06 08:57:00,98.125,98.14,98.11,98.11,504799999.0
2009-05-06 08:58:00,98.12,98.15,98.12,98.145,573200005.0
2009-05-06 08:59:00,98.145,98.155,98.14,98.14,522600006.0
2009-05-06 09:00:00,98.145,98.16,98.12,98.13,801600001.0
2009-05-06 09:01:00,98.135,98.175,98.135,98.16,731600001.0
2009-05-06 09:02:00,98.16,98.175,98.16,98.16,130000000.0
2009-05-06 09:03:00,98.16,98.22,98.16,98.215,670800002.0
2009-05-06 09:04:00,98.22,98.23,98.17,98.17,429800000.0
2009-05-06 09:05:00,98.17,98.21,98.17,98.21,307800001.0
2009-05-06 09:06:00,98.21,98.23,98.205,98.205,849999992.0
2009-05-06 09:07:00,98.21,98.23,98.21,98.23,366799997.0
2009-05-06 09:08:00,98.225,98.3,98.225,98.28,539000000.0
2009-05-06 09:09:00,98.275,98.275,98.25,98.27,684599999.0
2009-05-06 09:10:00,98.275,98.305,98.27,98.28,800200000.0
2009-05-06 09:11:00,98.28,98.28,98.26,98.265,429199998.0
2009-05-06 09:12:00,98.265,98.285,98.26,98.28,566999988.0
2009-05-06 09:13:00,98.285,98.315,98.28,98.315,494599996.0
2009-05-06 09:14:00,98.31,98.31,98.28,98.295,743600001.0
2009-05-06 09:15:00,98.295,98.31,98.27,98.27,501000001.0
2009-05-06 09:16:00,98.27,98.275,98.24,98.25,470799996.0
2009-05-06 09:17:00,98.25,98.255,98.23,98.23,193000000.0
2009-05-06 09:18:00,98.23,98.285,98.23,98.27,677799999.0
2009-05-06 09:19:00,98.27,98.27,98.245,98.25,479700000.0
2009-05-06 09:20:00,98.25,98.28,98.235,98.27,744500000.0
2009-05-06 09:21:00,98.27,98.275,98.26,98.27,441400000.0
2009-05-06 09:22:00,98.27,98.27,98.26,98.26,84600000.0
2009-05-06 09:23:00,98.26,98.26,98.22,98.23,443000004.0
2009-05-06 09:24:00,98.235,98.24,98.22,98.23,253000001.0
2009-05-06 09:25:00,98.23,98.24,98.23,98.24,55400000.0
2009-05-06 09:26:00,98.24,98.275,98.24,98.27,372600000.0
2009-05-06 09:27:00,98.27,98.27,98.25,98.25,203799999.0
2009-05-06 09:28:00,98.25,98.255,98.23,98.23,197199999.0
2009-05-06 09:29:00,98.23,98.29,98.23,98.29,210400000.0
2009-05-06 09:30:00,98.295,98.315,98.29,98.29,506800001.0
2009-05-06 09:31:00,98.29,98.29,98.26,98.275,316199999.0
2009-05-06 09:32:00,98.27,98.29,98.27,98.29,475199999.0
2009-05-06 09:33:00,98.29,98.295,98.265,98.27,409999999.0
2009-05-06 09:34:00,98.28,98.31,98.28,98.3,515600002.0
2009-05-06 09:35:00,98.3,98.32,98.3,98.31,475600000.0
2009-05-06 09:36:00,98.31,98.31,98.3,98.3,151199999.0
2009-05-06 09:37:00,98.3,98.31,98.3,98.31,413799999.0
2009-05-06 09:38:00,98.31,98.325,98.31,98.32,417400004.0
2009-05-06 09:39:00,98.32,98.345,98.32,98.335,500800001.0
2009-05-06 09:40:00,98.335,98.335,98.31,98.32,433600001.0
2009-05-06 09:41:00,98.31,98.33,98.31,98.325,586200003.0
2009-05-06 09:42:00,98.33,98.345,98.315,98.33,598600000.0
2009-05-06 09:43:00,98.33,98.35,98.33,98.33,327600002.0
2009-05-06 09:44:00,98.33,98.35,98.33,98.35,386999998.0
2009-05-06 09:45:00,98.35,98.405,98.35,98.4,294800000.0
2009-05-06 09:46:00,98.4,98.41,98.395,98.405,376200000.0
2009-05-06 09:47:00,98.4,98.44,98.4,98.43,612199997.0
2009-05-06 09:48:00,98.43,98.44,98.43,98.44,548799999.0
2009-05-06 09:49:00,98.44,98.47,98.44,98.44,701399999.0
2009-05-06 09:50:00,98.45,98.46,98.45,98.45,263200000.0
2009-05-06 09:51:00,98.46,98.465,98.45,98.46,146000000.0
2009-05-06 09:52:00,98.46,98.47,98.46,98.46,291400002.0
2009-05-06 09:53:00,98.46,98.46,98.44,98.45,176200002.0
2009-05-06 09:54:00,98.46,98.47,98.45,98.46,193600003.0
2009-05-06 09:55:00,98.46,98.48,98.44,98.48,526400014.0
2009-05-06 09:56:00,98.48,98.49,98.47,98.48,256400005.0
2009-05-06 09:57:00,98.48,98.49,98.48,98.48,169600004.0
2009-05-06 09:58:00,98.48,98.54,98.48,98.53,441200003.0
2009-05-06 09:59:00,98.53,98.53,98.505,98.51,418100004.0
2009-05-06 10:00:00,98.49,98.515,98.49,98.515,505800001.0
2009-05-06 10:01:00,98.515,98.535,98.5,98.53,431200002.0
2009-05-06 10:02:00,98.535,98.54,98.52,98.53,596800009.0
2009-05-06 10:03:00,98.53,98.54,98.52,98.54,277800004.0
2009-05-06 10:04:00,98.54,98.565,98.53,98.535,473500006.0
2009-05-06 10:05:00,98.535,98.54,98.525,98.54,261200001.0
2009-05-06 10:06:00,98.54,98.55,98.525,98.55,518599998.0
2009-05-06 10:07:00,98.545,98.545,98.52,98.52,185200001.0
2009-05-06 10:08:00,98.525,98.53,98.495,98.53,476899999.0
2009-05-06 10:09:00,98.525,98.53,98.495,98.515,456000001.0
2009-05-06 10:10:00,98.515,98.535,98.515,98.53,445400002.0
2009-05-06 10:11:00,98.53,98.53,98.5,98.5,247800005.0
2009-05-06 10:12:00,98.5,98.51,98.495,98.495,271600004.0
2009-05-06 10:13:00,98.495,98.495,98.48,98.495,723000007.0
2009-05-06 10:14:00,98.495,98.5,98.47,98.49,418399996.0
2009-05-06 10:15:00,98.49,98.5,98.455,98.455,173800001.0
2009-05-06 10:16:00,98.46,98.46,98.44,98.45,616000011.0
2009-05-06 10:17:00,98.45,98.5,98.45,98.5,330000000.0
2009-05-06 10:18:00,98.495,98.495,98.48,98.48,90000000.0
2009-05-06 10:19:00,98.48,98.48,98.455,98.48,299200000.0
2009-05-06 10:20:00,98.48,98.48,98.47,98.47,32000000.0
2009-05-06 10:21:00,98.46,98.46,98.425,98.43,445000001.0
2009-05-06 10:22:00,98.43,98.435,98.42,98.425,394000000.0
2009-05-06 10:23:00,98.43,98.43,98.43,98.43,214599997.0
2009-05-06 10:24:00,98.435,98.435,98.415,98.42,226399998.0
2009-05-06 10:25:00,98.415,98.43,98.41,98.42,276000001.0
2009-05-06 10:26:00,98.42,98.43,98.415,98.42,511000000.0
2009-05-06 10:27:00,98.42,98.435,98.41,98.435,471200001.0
2009-05-06 10:28:00,98.43,98.45,98.43,98.45,538999999.0
2009-05-06 10:29:00,98.45,98.47,98.45,98.47,243399998.0
2009-05-06 10:30:00,98.47,98.485,98.465,98.47,305800000.0
2009-05-06 10:31:00,98.465,98.47,98.435,98.44,405599999.0
2009-05-06 10:32:00,98.44,98.47,98.44,98.46,232599997.0
2009-05-06 10:33:00,98.455,98.455,98.44,98.445,317599995.0
2009-05-06 10:34:00,98.445,98.45,98.435,98.44,344199998.0
2009-05-06 10:35:00,98.44,98.44,98.43,98.435,272200000.0
2009-05-06 10:36:00,98.43,98.47,98.43,98.46,482999992.0
2009-05-06 10:37:00,98.465,98.465,98.455,98.46,222600000.0
2009-05-06 10:38:00,98.465,98.48,98.45,98.45,229000000.0
2009-05-06 10:39:00,98.45,98.46,98.415,98.42,361599999.0
2009-05-06 10:40:00,98.42,98.465,98.42,98.43,543200000.0
2009-05-06 10:41:00,98.425,98.43,98.415,98.43,1036600006.0
2009-05-06 10:42:00,98.425,98.425,98.41,98.42,738199995.0
2009-05-06 10:43:00,98.42,98.42,98.41,98.42,456800011.0
2009-05-06 10:44:00,98.415,98.44,98.415,98.44,340800000.0
2009-05-06 10:45:00,98.44,98.44,98.44,98.44,92599999.0
2009-05-06 10:46:00,98.44,98.44,98.44,98.44,149999996.0
2009-05-06 10:47:00,98.44,98.445,98.43,98.43,258999999.0
2009-05-06 10:48:00,98.425,98.44,98.425,98.43,46000000.0
2009-05-06 10:49:00,98.43,98.43,98.42,98.425,113200001.0
2009-05-06 10:50:00,98.425,98.44,98.425,98.44,218599999.0
2009-05-06 10:51:00,98.445,98.45,98.44,98.44,225799999.0
2009-05-06 10:52:00,98.45,98.47,98.45,98.47,97999999.0
2009-05-06 10:53:00,98.47,98.49,98.47,98.47,325000001.0
2009-05-06 10:54:00,98.465,98.47,98.45,98.46,610599991.0
2009-05-06 10:55:00,98.46,98.49,98.46,98.49,319400002.0
2009-05-06 10:56:00,98.48,98.5,98.465,98.5,283600002.0
2009-05-06 10:57:00,98.5,98.505,98.48,98.485,193800000.0
2009-05-06 10:58:00,98.485,98.485,98.46,98.46,219799999.0
2009-05-06 10:59:00,98.46,98.46,98.45,98.45,240000004.0
2009-05-06 11:00:00,98.445,98.445,98.425,98.44,308800000.0
2009-05-06 11:01:00,98.44,98.45,98.42,98.42,244599998.0
2009-05-06 11:02:00,98.42,98.43,98.385,98.385,414200005.0
2009-05-06 11:03:00,98.38,98.38,98.355,98.365,326000000.0
2009-05-06 11:04:00,98.365,98.37,98.35,98.35,555600008.0
2009-05-06 11:05:00,98.355,98.36,98.345,98.36,456400011.0
2009-05-06 11:06:00,98.355,98.355,98.29,98.29,707600001.0
2009-05-06 11:07:00,98.29,98.29,98.25,98.25,591000001.0
2009-05-06 11:08:00,98.255,98.29,98.24,98.285,754799998.0
2009-05-06 11:09:00,98.28,98.32,98.275,98.32,531400001.0
2009-05-06 11:10:00,98.31,98.34,98.31,98.31,365000003.0
2009-05-06 11:11:00,98.31,98.325,98.305,98.32,656799998.0
2009-05-06 11:12:00,98.325,98.325,98.24,98.24,282799998.0
2009-05-06 11:13:00,98.24,98.29,98.24,98.29,601400006.0
2009-05-06 11:14:00,98.29,98.31,98.29,98.3,617400001.0
2009-05-06 11:15:00,98.3,98.34,98.3,98.34,492000004.0
2009-05-06 11:16:00,98.33,98.355,98.325,98.35,406399999.0
2009-05-06 11:17:00,98.345,98.345,98.315,98.32,491600002.0
2009-05-06 11:18:00,98.325,98.325,98.315,98.315,139800001.0
2009-05-06 11:19:00,98.315,98.32,98.315,98.315,209200001.0
2009-05-06 11:20:00,98.315,98.36,98.315,98.35,479599995.0
2009-05-06 11:21:00,98.35,98.35,98.32,98.32,344599991.0
2009-05-06 11:22:00,98.325,98.35,98.325,98.34,274800002.0
2009-05-06 11:23:00,98.34,98.345,98.33,98.345,318600002.0
2009-05-06 11:24:00,98.35,98.35,98.325,98.33,282199997.0
2009-05-06 11:25:00,98.325,98.33,98.315,98.32,393400001.0
2009-05-06 11:26:00,98.32,98.37,98.32,98.37,416799999.0
2009-05-06 11:27:00,98.37,98.38,98.36,98.36,422200014.0
2009-05-06 11:28:00,98.36,98.38,98.36,98.38,588400013.0
2009-05-06 11:29:00,98.38,98.38,98.35,98.35,286199995.0
2009-05-06 11:30:00,98.35,98.365,98.33,98.36,756400002.0
2009-05-06 11:31:00,98.36,98.38,98.36,98.38,276999992.0
2009-05-06 11:32:00,98.38,98.4,98.38,98.39,181400000.0
2009-05-06 11:33:00,98.38,98.39,98.35,98.35,265000001.0
2009-05-06 11:34:00,98.36,98.37,98.36,98.365,28000000.0
2009-05-06 11:35:00,98.37,98.38,98.36,98.38,229199996.0
2009-05-06 11:36:00,98.38,98.38,98.375,98.375,125600000.0
2009-05-06 11:37:00,98.375,98.38,98.36,98.38,280800001.0
2009-05-06 11:38:00,98.38,98.38,98.335,98.345,801800006.0
2009-05-06 11:39:00,98.345,98.37,98.33,98.37,543600002.0
2009-05-06 11:40:00,98.375,98.38,98.37,98.38,147600000.0
2009-05-06 11:41:00,98.38,98.38,98.37,98.37,148800004.0
2009-05-06 11:42:00,98.37,98.385,98.37,98.385,306199997.0
2009-05-06 11:43:00,98.385,98.39,98.38,98.385,197600001.0
2009-05-06 11:44:00,98.38,98.395,98.38,98.39,222799999.0
2009-05-06 11:45:00,98.39,98.41,98.39,98.4,158600001.0
2009-05-06 11:46:00,98.405,98.425,98.4,98.4,547200001.0
2009-05-06 11:47:00,98.4,98.405,98.39,98.39,311199999.0
2009-05-06 11:48:00,98.39,98.39,98.345,98.37,859200009.0
2009-05-06 11:49:00,98.375,98.38,98.355,98.355,422400004.0
2009-05-06 11:50:00,98.355,98.38,98.355,98.375,546200000.0
2009-05-06 11:51:00,98.375,98.385,98.375,98.385,248600001.0
2009-05-06 11:52:00,98.38,98.385,98.37,98.37,386200006.0
2009-05-06 11:53:00,98.37,98.37,98.34,98.345,495400001.0
2009-05-06 11:54:00,98.345,98.38,98.335,98.365,821599991.0
2009-05-06 11:55:00,98.38,98.38,98.27,98.275,914200002.0
2009-05-06 11:56:00,98.27,98.3,98.27,98.29,873300008.0
2009-05-06 11:57:00,98.285,98.295,98.255,98.295,417900001.0
2009-05-06 11:58:00,98.29,98.295,98.21,98.225,928999999.0
2009-05-06 11:59:00,98.23,98.31,98.205,98.3,939400002.0
2009-05-06 12:00:00,98.295,98.315,98.255,98.255,1105200021.0
2009-05-06 12:01:00,98.255,98.275,98.25,98.26,299200000.0
2009-05-06 12:02:00,98.26,98.27,98.26,98.265,272000006.0
2009-05-06 12:03:00,98.265,98.305,98.265,98.275,285400000.0
2009-05-06 12:04:00,98.27,98.28,98.27,98.275,136800000.0
2009-05-06 12:05:00,98.28,98.29,98.27,98.275,337000005.0
2009-05-06 12:06:00,98.28,98.285,98.255,98.26,499400002.0
2009-05-06 12:07:00,98.255,98.265,98.245,98.25,319799998.0
2009-05-06 12:08:00,98.25,98.25,98.23,98.23,514800008.0
2009-05-06 12:09:00,98.23,98.25,98.23,98.24,380400000.0
2009-05-06 12:10:00,98.245,98.265,98.245,98.265,397600000.0
2009-05-06 12:11:00,98.265,98.28,98.26,98.27,553600005.0
2009-05-06 12:12:00,98.27,98.275,98.265,98.265,365600001.0
2009-05-06 12:13:00,98.265,98.295,98.265,98.285,398200002.0
2009-05-06 12:14:00,98.285,98.285,98.27,98.27,364000002.0
2009-05-06 12:15:00,98.27,98.27,98.27,98.27,210800009.0
2009-05-06 12:16:00,98.27,98.27,98.27,98.27,86399999.0
2009-05-06 12:17:00,98.27,98.27,98.27,98.27,10400000.0
2009-05-06 12:18:00,98.27,98.28,98.26,98.26,74200001.0
2009-05-06 12:19:00,98.26,98.27,98.24,98.27,473800005.0
2009-05-06 12:20:00,98.27,98.27,98.26,98.26,104399999.0
2009-05-06 12:21:00,98.26,98.26,98.245,98.25,199500000.0
2009-05-06 12:22:00,98.255,98.27,98.25,98.26,313000005.0
2009-05-06 12:23:00,98.26,98.26,98.26,98.26,483999984.0
2009-05-06 12:24:00,98.26,98.3,98.26,98.29,519800006.0
2009-05-06 12:25:00,98.29,98.31,98.285,98.29,740400003.0
2009-05-06 12:26:00,98.29,98.31,98.28,98.31,345000001.0
2009-05-06 12:27:00,98.315,98.315,98.275,98.28,924999999.0
2009-05-06 12:28:00,98.285,98.305,98.285,98.305,373800000.0
2009-05-06 12:29:00,98.315,98.33,98.305,98.31,462299997.0
2009-05-06 12:30:00,98.31,98.32,98.31,98.31,553600011.0
2009-05-06 12:31:00,98.315,98.33,98.315,98.32,252799999.0
2009-05-06 12:32:00,98.32,98.33,98.315,98.33,251200000.0
2009-05-06 12:33:00,98.34,98.34,98.335,98.34,20000000.0
2009-05-06 12:34:00,98.335,98.335,98.305,98.305,431400008.0
2009-05-06 12:35:00,98.305,98.31,98.305,98.31,184999999.0
2009-05-06 12:36:00,98.305,98.32,98.3,98.305,710400002.0
2009-05-06 12:37:00,98.3,98.32,98.3,98.32,403999996.0
2009-05-06 12:38:00,98.32,98.4,98.32,98.39,747600009.0
2009-05-06 12:39:00,98.39,98.39,98.355,98.37,965600003.0
2009-05-06 12:40:00,98.37,98.37,98.325,98.335,765799998.0
2009-05-06 12:41:00,98.335,98.335,98.325,98.325,432800000.0
2009-05-06 12:42:00,98.325,98.33,98.325,98.33,162400000.0
2009-05-06 12:43:00,98.33,98.375,98.33,98.35,635400002.0
2009-05-06 12:44:00,98.36,98.385,98.355,98.36,478600003.0
2009-05-06 12:45:00,98.365,98.38,98.355,98.38,766400003.0
2009-05-06 12:46:00,98.38,98.385,98.375,98.375,345400002.0
2009-05-06 12:47:00,98.375,98.38,98.36,98.37,369999999.0
2009-05-06 12:48:00,98.37,98.375,98.36,98.36,677599997.0
2009-05-06 12:49:00,98.36,98.365,98.355,98.365,256400001.0
2009-05-06 12:50:00,98.37,98.38,98.34,98.34,828600003.0
2009-05-06 12:51:00,98.34,98.355,98.31,98.315,809799996.0
2009-05-06 12:52:00,98.32,98.32,98.31,98.32,120400001.0
2009-05-06 12:53:00,98.32,98.33,98.32,98.33,120400002.0
2009-05-06 12:54:00,98.33,98.345,98.33,98.34,390800003.0
2009-05-06 12:55:00,98.345,98.36,98.32,98.32,382600002.0
2009-05-06 12:56:00,98.32,98.35,98.32,98.345,249400001.0
2009-05-06 12:57:00,98.345,98.345,98.32,98.33,338600005.0
2009-05-06 12:58:00,98.33,98.35,98.325,98.35,441800006.0
2009-05-06 12:59:00,98.35,98.36,98.34,98.355,372000002.0
2009-05-06 13:00:00,98.355,98.375,98.355,98.36,371200000.0
2009-05-06 13:01:00,98.36,98.37,98.32,98.32,383399997.0
2009-05-06 13:02:00,98.315,98.32,98.28,98.285,637400010.0
2009-05-06 13:03:00,98.285,98.295,98.265,98.27,711200002.0
2009-05-06 13:04:00,98.275,98.28,98.26,98.26,488400006.0
2009-05-06 13:05:00,98.245,98.27,98.24,98.24,1307600005.0
2009-05-06 13:06:00,98.245,98.28,98.245,98.275,1072100019.0
2009-05-06 13:07:00,98.27,98.29,98.26,98.275,363000002.0
2009-05-06 13:08:00,98.275,98.28,98.26,98.27,508200000.0
2009-05-06 13:09:00,98.27,98.27,98.27,98.27,80800000.0
2009-05-06 13:10:00,98.27,98.285,98.215,98.23,878900004.0
2009-05-06 13:11:00,98.23,98.24,98.22,98.23,402300002.0
2009-05-06 13:12:00,98.23,98.26,98.215,98.25,1072400006.0
2009-05-06 13:13:00,98.25,98.28,98.25,98.27,348600005.0
2009-05-06 13:14:00,98.26,98.3,98.235,98.28,798400006.0
2009-05-06 13:15:00,98.28,98.28,98.25,98.265,470800004.0
2009-05-06 13:16:00,98.265,98.295,98.255,98.28,484800006.0
2009-05-06 13:17:00,98.295,98.295,98.26,98.28,788800004.0
2009-05-06 13:18:00,98.28,98.33,98.28,98.31,552600000.0
2009-05-06 13:19:00,98.31,98.325,98.31,98.31,133199999.0
2009-05-06 13:20:00,98.31,98.345,98.31,98.335,267800000.0
2009-05-06 13:21:00,98.34,98.38,98.335,98.37,600200009.0
2009-05-06 13:22:00,98.37,98.42,98.37,98.375,437900004.0
2009-05-06 13:23:00,98.375,98.39,98.35,98.36,571400001.0
2009-05-06 13:24:00,98.36,98.36,98.34,98.34,104000001.0
2009-05-06 13:25:00,98.35,98.35,98.34,98.34,160400000.0
2009-05-06 13:26:00,98.34,98.35,98.34,98.35,624000014.0
2009-05-06 13:27:00,98.35,98.36,98.35,98.36,245600006.0
2009-05-06 13:28:00,98.36,98.36,98.33,98.335,196100003.0
2009-05-06 13:29:00,98.335,98.34,98.33,98.335,227199999.0
2009-05-06 13:30:00,98.335,98.35,98.33,98.35,503000002.0
2009-05-06 13:31:00,98.35,98.355,98.345,98.345,704199997.0
2009-05-06 13:32:00,98.345,98.37,98.33,98.34,652000011.0
2009-05-06 13:33:00,98.34,98.34,98.34,98.34,51600003.0
2009-05-06 13:34:00,98.34,98.35,98.34,98.35,250000012.0
2009-05-06 13:35:00,98.35,98.35,98.34,98.34,111800004.0
2009-05-06 13:36:00,98.34,98.375,98.33,98.375,370399998.0
2009-05-06 13:37:00,98.37,98.375,98.37,98.37,233599997.0
2009-05-06 13:38:00,98.37,98.37,98.355,98.36,221200004.0
2009-05-06 13:39:00,98.36,98.38,98.36,98.38,99800000.0
2009-05-06 13:40:00,98.37,98.37,98.37,98.37,70400002.0
2009-05-06 13:41:00,98.37,98.38,98.37,98.38,117200004.0
2009-05-06 13:42:00,98.39,98.41,98.38,98.41,437600007.0
2009-05-06 13:43:00,98.41,98.445,98.41,98.42,594200008.0
2009-05-06 13:44:00,98.42,98.42,98.39,98.395,233600001.0
2009-05-06 13:45:00,98.4,98.405,98.38,98.38,207400000.0
2009-05-06 13:46:00,98.38,98.39,98.38,98.385,275400001.0
2009-05-06 13:47:00,98.38,98.41,98.38,98.405,312800000.0
2009-05-06 13:48:00,98.4,98.41,98.39,98.4,302800002.0
2009-05-06 13:49:00,98.4,98.42,98.4,98.415,508600008.0
2009-05-06 13:50:00,98.415,98.43,98.395,98.395,1168999997.0
2009-05-06 13:51:00,98.395,98.415,98.395,98.4,265399999.0
2009-05-06 13:52:00,98.4,98.435,98.4,98.42,400600003.0
2009-05-06 13:53:00,98.415,98.42,98.415,98.42,115200000.0
2009-05-06 13:54:00,98.42,98.42,98.4,98.405,354300001.0
2009-05-06 13:55:00,98.41,98.445,98.405,98.43,897400005.0
2009-05-06 13:56:00,98.43,98.45,98.43,98.44,327200002.0
2009-05-06 13:57:00,98.435,98.44,98.42,98.42,100799998.0
2009-05-06 13:58:00,98.42,98.42,98.4,98.405,113799999.0
2009-05-06 13:59:00,98.405,98.41,98.405,98.41,113199996.0
2009-05-06 14:00:00,98.41,98.42,98.39,98.39,727199996.0
2009-05-06 14:01:00,98.39,98.41,98.39,98.4,190600001.0
2009-05-06 14:02:00,98.4,98.43,98.4,98.43,286800008.0
2009-05-06 14:03:00,98.43,98.46,98.43,98.43,355800003.0
2009-05-06 14:04:00,98.43,98.48,98.43,98.47,489800007.0
2009-05-06 14:05:00,98.47,98.48,98.47,98.48,389200006.0
2009-05-06 14:06:00,98.48,98.485,98.465,98.48,529400000.0
2009-05-06 14:07:00,98.485,98.49,98.47,98.47,219800001.0
2009-05-06 14:08:00,98.475,98.475,98.47,98.47,78599999.0
2009-05-06 14:09:00,98.48,98.48,98.46,98.47,259799998.0
2009-05-06 14:10:00,98.465,98.465,98.42,98.44,254399998.0
2009-05-06 14:11:00,98.44,98.47,98.44,98.47,190800001.0
2009-05-06 14:12:00,98.47,98.47,98.47,98.47,54800000.0
2009-05-06 14:13:00,98.47,98.5,98.47,98.5,111200001.0
2009-05-06 14:14:00,98.49,98.49,98.43,98.45,317400002.0
2009-05-06 14:15:00,98.45,98.715,98.445,98.64,461799999.0
2009-05-06 14:16:00,98.64,98.68,98.61,98.61,859600003.0
2009-05-06 14:17:00,98.62,98.625,98.53,98.58,764800003.0
2009-05-06 14:18:00,98.57,98.65,98.56,98.63,510400000.0
2009-05-06 14:19:00,98.635,98.665,98.605,98.66,437000000.0
2009-05-06 14:20:00,98.655,98.685,98.645,98.68,731900002.0
2009-05-06 14:21:00,98.68,98.71,98.66,98.71,501000000.0
2009-05-06 14:22:00,98.705,98.84,98.705,98.81,618600002.0
2009-05-06 14:23:00,98.81,98.87,98.8,98.84,591400001.0
2009-05-06 14:24:00,98.84,98.845,98.8,98.84,752099997.0
2009-05-06 14:25:00,98.83,98.9,98.83,98.87,839000000.0
2009-05-06 14:26:00,98.87,98.9,98.85,98.85,782200003.0
2009-05-06 14:27:00,98.85,98.87,98.84,98.84,251600001.0
2009-05-06 14:28:00,98.85,98.85,98.8,98.805,961200001.0
2009-05-06 14:29:00,98.81,98.83,98.79,98.81,760799998.0
2009-05-06 14:30:00,98.81,98.85,98.785,98.85,798599999.0
2009-05-06 14:31:00,98.865,98.91,98.86,98.91,797599995.0
2009-05-06 14:32:00,98.91,99.035,98.91,99.02,872799996.0
2009-05-06 14:33:00,99.025,99.08,99.005,99.005,661600000.0
2009-05-06 14:34:00,99.0,99.0,98.96,98.99,790299998.0
2009-05-06 14:35:00,98.98,98.985,98.96,98.97,182200000.0
2009-05-06 14:36:00,98.98,99.05,98.98,99.01,464199993.0
2009-05-06 14:37:00,99.01,99.03,98.97,98.995,354999998.0
2009-05-06 14:38:00,99.0,99.04,98.97,98.995,636299999.0
2009-05-06 14:39:00,98.995,99.0,98.98,98.99,522199997.0
2009-05-06 14:40:00,98.99,98.995,98.96,98.98,626599988.0
2009-05-06 14:41:00,98.98,99.015,98.975,98.99,823600006.0
2009-05-06 14:42:00,98.99,99.02,98.985,99.0,129000000.0
2009-05-06 14:43:00,99.0,99.01,98.97,98.99,378999999.0
2009-05-06 14:44:00,98.985,99.0,98.985,98.99,527599999.0
2009-05-06 14:45:00,98.99,99.02,98.97,98.98,616799998.0
2009-05-06 14:46:00,98.97,98.98,98.9,98.9,616599997.0
2009-05-06 14:47:00,98.9,98.92,98.89,98.895,524800000.0
2009-05-06 14:48:00,98.89,98.94,98.885,98.89,697399986.0
2009-05-06 14:49:00,98.875,98.88,98.855,98.87,368199999.0
2009-05-06 14:50:00,98.875,98.9,98.875,98.9,342000001.0
2009-05-06 14:51:00,98.9,98.925,98.9,98.91,595400003.0
2009-05-06 14:52:00,98.9,98.92,98.88,98.92,670400004.0
2009-05-06 14:53:00,98.92,98.955,98.92,98.93,588800000.0
2009-05-06 14:54:00,98.93,98.93,98.9,98.905,439000004.0
2009-05-06 14:55:00,98.91,98.93,98.9,98.91,543600002.0
2009-05-06 14:56:00,98.905,98.91,98.89,98.9,359200001.0
2009-05-06 14:57:00,98.9,98.91,98.86,98.875,342400000.0
2009-05-06 14:58:00,98.86,98.865,98.85,98.85,600699998.0
2009-05-06 14:59:00,98.85,98.85,98.79,98.82,570599997.0
2009-05-06 15:00:00,98.815,98.84,98.815,98.84,374400001.0
2009-05-06 15:01:00,98.835,98.91,98.835,98.91,437600001.0
2009-05-06 15:02:00,98.9,98.9,98.87,98.88,323800003.0
2009-05-06 15:03:00,98.88,98.9,98.88,98.9,449599994.0
2009-05-06 15:04:00,98.89,98.9,98.89,98.89,184999996.0
2009-05-06 15:05:00,98.89,98.9,98.875,98.88,273399999.0
2009-05-06 15:06:00,98.885,98.9,98.865,98.88,643599999.0
2009-05-06 15:07:00,98.88,98.89,98.84,98.84,734000010.0
2009-05-06 15:08:00,98.835,98.875,98.815,98.85,608000003.0
2009-05-06 15:09:00,98.84,98.845,98.82,98.845,462399999.0
2009-05-06 15:10:00,98.85,98.85,98.84,98.84,319600001.0
2009-05-06 15:11:00,98.84,98.85,98.82,98.82,247400002.0
2009-05-06 15:12:00,98.83,98.83,98.82,98.82,162600000.0
2009-05-06 15:13:00,98.82,98.83,98.79,98.79,371600001.0
2009-05-06 15:14:00,98.785,98.79,98.72,98.745,557199998.0
2009-05-06 15:15:00,98.745,98.85,98.745,98.83,784999997.0
2009-05-06 15:16:00,98.83,98.83,98.8,98.81,253800000.0
2009-05-06 15:17:00,98.8,98.81,98.8,98.81,197199999.0
2009-05-06 15:18:00,98.81,98.82,98.805,98.815,293599998.0
2009-05-06 15:19:00,98.82,98.85,98.82,98.85,310399998.0
2009-05-06 15:20:00,98.85,98.85,98.82,98.825,473800000.0
2009-05-06 15:21:00,98.83,98.83,98.825,98.83,142000002.0
2009-05-06 15:22:00,98.835,98.865,98.82,98.845,559300004.0
2009-05-06 15:23:00,98.845,98.855,98.84,98.84,266800002.0
2009-05-06 15:24:00,98.84,98.85,98.84,98.85,112600000.0
2009-05-06 15:25:00,98.845,98.85,98.835,98.84,279200002.0
2009-05-06 15:26:00,98.84,98.87,98.84,98.86,379599995.0
2009-05-06 15:27:00,98.86,98.9,98.86,98.86,398200004.0
2009-05-06 15:28:00,98.86,98.86,98.85,98.85,280000004.0
2009-05-06 15:29:00,98.86,98.895,98.85,98.88,408600005.0
2009-05-06 15:30:00,98.875,98.88,98.85,98.87,258799999.0
2009-05-06 15:31:00,98.87,98.87,98.85,98.85,443800004.0
2009-05-06 15:32:00,98.85,98.89,98.85,98.88,324099998.0
2009-05-06 15:33:00,98.88,98.895,98.87,98.88,586999998.0
2009-05-06 15:34:00,98.88,98.9,98.86,98.86,528299996.0
2009-05-06 15:35:00,98.865,98.89,98.85,98.87,606399994.0
2009-05-06 15:36:00,98.87,98.89,98.86,98.89,364999997.0
2009-05-06 15:37:00,98.89,98.89,98.86,98.88,515199997.0
2009-05-06 15:38:00,98.89,98.89,98.85,98.85,359600001.0
2009-05-06 15:39:00,98.855,98.86,98.84,98.855,570600005.0
2009-05-06 15:40:00,98.86,98.88,98.85,98.86,608000002.0
2009-05-06 15:41:00,98.865,98.88,98.86,98.865,320199997.0
2009-05-06 15:42:00,98.865,98.88,98.83,98.83,430000003.0
2009-05-06 15:43:00,98.83,98.835,98.8,98.81,536199999.0
2009-05-06 15:44:00,98.81,98.85,98.81,98.845,249599999.0
2009-05-06 15:45:00,98.845,98.855,98.82,98.82,700199994.0
2009-05-06 15:46:00,98.82,98.84,98.815,98.83,754600001.0
2009-05-06 15:47:00,98.83,98.88,98.825,98.845,575500000.0
2009-05-06 15:48:00,98.84,98.855,98.82,98.85,549199997.0
2009-05-06 15:49:00,98.84,98.87,98.82,98.825,600199990.0
2009-05-06 15:50:00,98.83,98.845,98.8,98.845,470199998.0
2009-05-06 15:51:00,98.845,98.855,98.815,98.85,709600003.0
2009-05-06 15:52:00,98.85,98.86,98.83,98.85,726199998.0
2009-05-06 15:53:00,98.85,98.88,98.85,98.88,440799996.0
2009-05-06 15:54:00,98.87,98.895,98.855,98.875,591399997.0
2009-05-06 15:55:00,98.88,98.895,98.85,98.85,910399982.0
2009-05-06 15:56:00,98.85,98.855,98.83,98.845,191799999.0
2009-05-06 15:57:00,98.85,98.89,98.85,98.88,293999999.0
2009-05-06 15:58:00,98.88,98.91,98.88,98.91,358599989.0
2009-05-06 15:59:00,98.91,98.91,98.84,98.84,561399992.0
2009-05-06 16:00:00,98.835,98.85,98.83,98.84,540299998.0
2009-05-06 16:01:00,98.85,98.88,98.845,98.88,265400001.0
2009-05-06 16:02:00,98.885,98.9,98.835,98.855,772399993.0
2009-05-06 16:03:00,98.84,98.865,98.82,98.83,849700001.0
2009-05-06 16:04:00,98.82,98.85,98.82,98.835,706800002.0
2009-05-06 16:05:00,98.84,98.85,98.82,98.835,883799992.0
2009-05-06 16:06:00,98.835,98.88,98.82,98.845,636000002.0
2009-05-06 16:07:00,98.81,98.865,98.725,98.725,1053799997.0
2009-05-06 16:08:00,98.74,98.74,98.675,98.68,771499997.0
2009-05-06 16:09:00,98.675,98.745,98.67,98.73,965199996.0
2009-05-06 16:10:00,98.73,98.73,98.71,98.73,405299998.0
2009-05-06 16:11:00,98.72,98.75,98.715,98.74,314799998.0
2009-05-06 16:12:00,98.74,98.8,98.74,98.79,520600006.0
2009-05-06 16:13:00,98.78,98.8,98.76,98.77,403000005.0
2009-05-06 16:14:00,98.78,98.78,98.75,98.77,575000005.0
2009-05-06 16:15:00,98.77,98.775,98.76,98.765,336200007.0
2009-05-06 16:16:00,98.76,98.79,98.76,98.78,109600000.0
2009-05-06 16:17:00,98.78,98.78,98.74,98.77,422400000.0
2009-05-06 16:18:00,98.77,98.77,98.73,98.74,597400007.0
2009-05-06 16:19:00,98.74,98.745,98.73,98.73,242800003.0
2009-05-06 16:20:00,98.74,98.77,98.74,98.75,473399994.0
2009-05-06 16:21:00,98.75,98.75,98.71,98.72,223999998.0
2009-05-06 16:22:00,98.72,98.72,98.695,98.71,307300002.0
2009-05-06 16:23:00,98.715,98.73,98.705,98.705,324000002.0
2009-05-06 16:24:00,98.705,98.71,98.68,98.685,661000019.0
2009-05-06 16:25:00,98.69,98.73,98.665,98.68,698400019.0
2009-05-06 16:26:00,98.7,98.71,98.69,98.71,350200001.0
2009-05-06 16:27:00,98.72,98.76,98.72,98.75,299400004.0
2009-05-06 16:28:00,98.75,98.75,98.69,98.69,434400004.0
2009-05-06 16:29:00,98.695,98.72,98.69,98.695,556400016.0
2009-05-06 16:30:00,98.695,98.73,98.695,98.7,568600010.0
2009-05-06 16:31:00,98.7,98.73,98.7,98.715,400399999.0
2009-05-06 16:32:00,98.72,98.72,98.68,98.69,278400000.0
2009-05-06 16:33:00,98.69,98.7,98.66,98.68,546000013.0
2009-05-06 16:34:00,98.68,98.74,98.68,98.725,440800008.0
2009-05-06 16:35:00,98.73,98.75,98.73,98.735,331400004.0
2009-05-06 16:36:00,98.73,98.73,98.73,98.73,214800003.0
2009-05-06 16:37:00,98.73,98.76,98.73,98.76,117200001.0
2009-05-06 16:38:00,98.75,98.79,98.75,98.78,261200005.0
2009-05-06 16:39:00,98.78,98.78,98.76,98.77,316800009.0
2009-05-06 16:40:00,98.78,98.81,98.78,98.78,652000005.0
2009-05-06 16:41:00,98.78,98.8,98.78,98.78,233800000.0
2009-05-06 16:42:00,98.78,98.81,98.75,98.75,398799999.0
2009-05-06 16:43:00,98.75,98.77,98.75,98.765,296000009.0
2009-05-06 16:44:00,98.76,98.76,98.73,98.73,282000006.0
2009-05-06 16:45:00,98.735,98.76,98.73,98.76,230000003.0
2009-05-06 16:46:00,98.76,98.77,98.75,98.75,69600000.0
2009-05-06 16:47:00,98.75,98.75,98.73,98.74,144800000.0
2009-05-06 16:48:00,98.75,98.75,98.715,98.73,333000000.0
2009-05-06 16:49:00,98.73,98.75,98.725,98.745,251800002.0
2009-05-06 16:50:00,98.74,98.765,98.725,98.74,782200002.0
2009-05-06 16:51:00,98.74,98.74,98.68,98.69,577200021.0
2009-05-06 16:52:00,98.69,98.705,98.685,98.7,572200017.0
2009-05-06 16:53:00,98.705,98.72,98.7,98.71,384200015.0
2009-05-06 16:54:00,98.715,98.72,98.695,98.71,511200004.0
2009-05-06 16:55:00,98.7,98.72,98.685,98.72,680200018.0
2009-05-06 16:56:00,98.72,98.77,98.71,98.75,449000007.0
2009-05-06 16:57:00,98.75,98.76,98.75,98.75,71800000.0
2009-05-06 16:58:00,98.755,98.76,98.73,98.74,314000009.0
2009-05-06 16:59:00,98.74,98.74,98.68,98.705,624400014.0
2009-05-06 17:00:00,98.7,98.73,98.7,98.72,751500000.0
2009-05-06 17:01:00,98.72,98.74,98.72,98.73,188400002.0
2009-05-06 17:02:00,98.73,98.74,98.72,98.74,160000000.0
2009-05-06 17:03:00,98.74,98.76,98.74,98.75,248200001.0
2009-05-06 17:04:00,98.75,98.78,98.75,98.75,702400012.0
2009-05-06 17:05:00,98.75,98.77,98.645,98.7,808700010.0
2009-05-06 17:06:00,98.7,98.73,98.69,98.715,538299998.0
2009-05-06 17:07:00,98.72,98.73,98.7,98.71,576000005.0
2009-05-06 17:08:00,98.71,98.75,98.7,98.75,255200003.0
2009-05-06 17:09:00,98.75,98.75,98.71,98.735,385400008.0
2009-05-06 17:10:00,98.73,98.74,98.71,98.71,262200004.0
2009-05-06 17:11:00,98.705,98.74,98.705,98.71,645200012.0
2009-05-06 17:12:00,98.71,98.73,98.71,98.72,324000007.0
2009-05-06 17:13:00,98.72,98.75,98.71,98.72,487200007.0
2009-05-06 17:14:00,98.72,98.725,98.705,98.72,281000006.0
2009-05-06 17:15:00,98.72,98.72,98.69,98.69,228600004.0
2009-05-06 17:16:00,98.685,98.72,98.68,98.72,539400010.0
2009-05-06 17:17:00,98.72,98.72,98.705,98.71,495600004.0
2009-05-06 17:18:00,98.71,98.71,98.67,98.685,218200000.0
2009-05-06 17:19:00,98.685,98.69,98.65,98.66,702700009.0
2009-05-06 17:20:00,98.66,98.665,98.645,98.65,519200006.0
2009-05-06 17:21:00,98.65,98.67,98.64,98.66,477800016.0
2009-05-06 17:22:00,98.655,98.655,98.62,98.62,540000007.0
2009-05-06 17:23:00,98.615,98.65,98.575,98.64,532300009.0
2009-05-06 17:24:00,98.64,98.64,98.58,98.585,434600007.0
2009-05-06 17:25:00,98.57,98.58,98.53,98.57,555600011.0
2009-05-06 17:26:00,98.58,98.61,98.575,98.59,446600012.0
2009-05-06 17:27:00,98.6,98.6,98.57,98.58,500600015.0
2009-05-06 17:28:00,98.58,98.585,98.555,98.555,534200006.0
2009-05-06 17:29:00,98.555,98.6,98.54,98.6,569600005.0
2009-05-06 17:30:00,98.6,98.615,98.57,98.615,446400007.0
2009-05-06 17:31:00,98.605,98.605,98.57,98.59,420000008.0
2009-05-06 17:32:00,98.59,98.59,98.555,98.56,581600015.0
2009-05-06 17:33:00,98.555,98.595,98.555,98.59,243599999.0
2009-05-06 17:34:00,98.59,98.61,98.57,98.58,301200001.0
2009-05-06 17:35:00,98.58,98.595,98.58,98.59,211600007.0
2009-05-06 17:36:00,98.59,98.61,98.575,98.58,284400004.0
2009-05-06 17:37:00,98.58,98.59,98.58,98.58,333600009.0
2009-05-06 17:38:00,98.58,98.595,98.575,98.595,330000008.0
2009-05-06 17:39:00,98.595,98.6,98.59,98.6,80000000.0
2009-05-06 17:40:00,98.605,98.605,98.6,98.6,230800006.0
2009-05-06 17:41:00,98.61,98.645,98.61,98.64,357400010.0
2009-05-06 17:42:00,98.64,98.645,98.63,98.63,71600000.0
2009-05-06 17:43:00,98.62,98.62,98.61,98.61,251800004.0
2009-05-06 17:44:00,98.61,98.615,98.61,98.61,68200001.0
2009-05-06 17:45:00,98.61,98.61,98.56,98.56,305000006.0
2009-05-06 17:46:00,98.56,98.57,98.56,98.56,315400004.0
2009-05-06 17:47:00,98.56,98.58,98.56,98.58,145800000.0
2009-05-06 17:48:00,98.57,98.575,98.57,98.57,183599999.0
2009-05-06 17:49:00,98.575,98.58,98.57,98.575,345400005.0
2009-05-06 17:50:00,98.58,98.59,98.565,98.59,554000012.0
2009-05-06 17:51:00,98.6,98.61,98.585,98.6,335200010.0
2009-05-06 17:52:00,98.6,98.615,98.57,98.575,605000007.0
2009-05-06 17:53:00,98.575,98.58,98.57,98.575,384000008.0
2009-05-06 17:54:00,98.575,98.575,98.535,98.55,302800003.0
2009-05-06 17:55:00,98.55,98.58,98.53,98.565,1018400016.0
2009-05-06 17:56:00,98.565,98.565,98.54,98.54,710700012.0
2009-05-06 17:57:00,98.55,98.6,98.52,98.58,847400001.0
2009-05-06 17:58:00,98.585,98.595,98.57,98.57,601799996.0
2009-05-06 17:59:00,98.565,98.6,98.56,98.6,492800006.0
2009-05-06 18:00:00,98.6,98.62,98.56,98.57,806800002.0
2009-05-06 18:01:00,98.57,98.58,98.56,98.56,742599995.0
2009-05-06 18:02:00,98.56,98.59,98.55,98.58,352000002.0
2009-05-06 18:03:00,98.58,98.585,98.57,98.58,336599996.0
2009-05-06 18:04:00,98.58,98.585,98.535,98.545,481099996.0
2009-05-06 18:05:00,98.55,98.575,98.545,98.57,426999999.0
2009-05-06 18:06:00,98.57,98.57,98.54,98.54,535199996.0
2009-05-06 18:07:00,98.545,98.57,98.535,98.535,286999999.0
2009-05-06 18:08:00,98.535,98.54,98.53,98.535,276199997.0
2009-05-06 18:09:00,98.535,98.55,98.53,98.55,116000001.0
2009-05-06 18:10:00,98.55,98.56,98.55,98.55,351399999.0
2009-05-06 18:11:00,98.55,98.55,98.54,98.55,160399996.0
2009-05-06 18:12:00,98.545,98.55,98.54,98.55,69000001.0
2009-05-06 18:13:00,98.55,98.555,98.55,98.55,71200000.0
2009-05-06 18:14:00,98.55,98.58,98.55,98.57,209399998.0
2009-05-06 18:15:00,98.57,98.58,98.565,98.57,285400000.0
2009-05-06 18:16:00,98.575,98.6,98.575,98.59,320799996.0
2009-05-06 18:17:00,98.6,98.62,98.59,98.61,157600002.0
2009-05-06 18:18:00,98.625,98.63,98.575,98.59,354399995.0
2009-05-06 18:19:00,98.59,98.6,98.57,98.57,205999995.0
2009-05-06 18:20:00,98.57,98.58,98.57,98.57,473399996.0
2009-05-06 18:21:00,98.575,98.58,98.56,98.56,307799998.0
2009-05-06 18:22:00,98.565,98.58,98.555,98.555,185200000.0
2009-05-06 18:23:00,98.56,98.58,98.56,98.565,294800002.0
2009-05-06 18:24:00,98.57,98.575,98.57,98.57,85400002.0
2009-05-06 18:25:00,98.56,98.575,98.56,98.57,279000006.0
2009-05-06 18:26:00,98.57,98.58,98.57,98.575,76200000.0
2009-05-06 18:27:00,98.585,98.6,98.585,98.6,224999999.0
2009-05-06 18:28:00,98.59,98.6,98.59,98.595,234599998.0
2009-05-06 18:29:00,98.59,98.6,98.59,98.6,16800000.0
2009-05-06 18:30:00,98.6,98.61,98.6,98.6,231000001.0
2009-05-06 18:31:00,98.6,98.625,98.6,98.61,278200000.0
2009-05-06 18:32:00,98.61,98.61,98.59,98.59,159599997.0
2009-05-06 18:33:00,98.59,98.62,98.575,98.61,255800004.0
2009-05-06 18:34:00,98.61,98.62,98.61,98.61,85399999.0
2009-05-06 18:35:00,98.61,98.61,98.61,98.61,18799999.0
2009-05-06 18:36:00,98.615,98.62,98.6,98.6,199599998.0
2009-05-06 18:37:00,98.6,98.6,98.6,98.6,95600004.0
2009-05-06 18:38:00,98.6,98.62,98.6,98.6,147100001.0
2009-05-06 18:39:00,98.6,98.6,98.59,98.59,25600000.0
2009-05-06 18:40:00,98.59,98.59,98.59,98.59,15800000.0
2009-05-06 18:41:00,98.58,98.58,98.58,98.58,131200004.0
2009-05-06 18:42:00,98.58,98.58,98.555,98.57,182800005.0
2009-05-06 18:43:00,98.565,98.58,98.565,98.575,111400003.0
2009-05-06 18:44:00,98.575,98.59,98.575,98.58,176000006.0
2009-05-06 18:45:00,98.59,98.62,98.59,98.61,359400008.0
2009-05-06 18:46:00,98.62,98.63,98.61,98.62,222200004.0
2009-05-06 18:47:00,98.625,98.63,98.62,98.62,108999998.0
2009-05-06 18:48:00,98.62,98.64,98.62,98.64,111200001.0
2009-05-06 18:49:00,98.635,98.64,98.63,98.63,92799998.0
2009-05-06 18:50:00,98.63,98.65,98.63,98.64,317599995.0
2009-05-06 18:51:00,98.64,98.645,98.62,98.62,278400003.0
2009-05-06 18:52:00,98.62,98.62,98.6,98.61,228400001.0
2009-05-06 18:53:00,98.605,98.61,98.6,98.61,195600000.0
2009-05-06 18:54:00,98.61,98.61,98.61,98.61,54800000.0
2009-05-06 18:55:00,98.61,98.64,98.61,98.64,274200001.0
2009-05-06 18:56:00,98.64,98.65,98.61,98.615,299400000.0
2009-05-06 18:57:00,98.615,98.615,98.59,98.59,119600002.0
2009-05-06 18:58:00,98.58,98.595,98.58,98.59,177000002.0
2009-05-06 18:59:00,98.59,98.595,98.545,98.56,477000002.0
2009-05-06 19:00:00,98.56,98.56,98.525,98.54,531800001.0
2009-05-06 19:01:00,98.545,98.615,98.525,98.59,934200021.0
2009-05-06 19:02:00,98.59,98.59,98.54,98.54,409999997.0
2009-05-06 19:03:00,98.55,98.55,98.535,98.54,301999998.0
2009-05-06 19:04:00,98.54,98.59,98.54,98.59,454600003.0
2009-05-06 19:05:00,98.6,98.6,98.53,98.54,562400007.0
2009-05-06 19:06:00,98.545,98.565,98.54,98.555,118400002.0
2009-05-06 19:07:00,98.56,98.59,98.55,98.555,531800006.0
2009-05-06 19:08:00,98.55,98.55,98.515,98.53,321300000.0
2009-05-06 19:09:00,98.525,98.525,98.44,98.45,700600012.0
2009-05-06 19:10:00,98.45,98.455,98.43,98.43,128400000.0
2009-05-06 19:11:00,98.425,98.435,98.395,98.41,946800014.0
2009-05-06 19:12:00,98.415,98.42,98.4,98.41,547599998.0
2009-05-06 19:13:00,98.41,98.415,98.39,98.39,310800002.0
2009-05-06 19:14:00,98.385,98.385,98.32,98.325,512400005.0
2009-05-06 19:15:00,98.32,98.325,98.285,98.31,425500007.0
2009-05-06 19:16:00,98.32,98.34,98.3,98.3,611200006.0
2009-05-06 19:17:00,98.3,98.32,98.3,98.32,310800001.0
2009-05-06 19:18:00,98.31,98.32,98.305,98.31,318000002.0
2009-05-06 19:19:00,98.31,98.31,98.3,98.3,171400003.0
2009-05-06 19:20:00,98.31,98.33,98.31,98.33,504800003.0
2009-05-06 19:21:00,98.33,98.37,98.31,98.365,461500003.0
2009-05-06 19:22:00,98.37,98.385,98.36,98.375,500000002.0
2009-05-06 19:23:00,98.37,98.4,98.36,98.395,474000002.0
2009-05-06 19:24:00,98.39,98.45,98.375,98.44,462900001.0
2009-05-06 19:25:00,98.44,98.46,98.44,98.46,179700000.0
2009-05-06 19:26:00,98.45,98.45,98.43,98.43,306300009.0
2009-05-06 19:27:00,98.44,98.45,98.44,98.44,172400001.0
2009-05-06 19:28:00,98.44,98.44,98.38,98.38,294400002.0
2009-05-06 19:29:00,98.38,98.38,98.35,98.35,207400005.0
2009-05-06 19:30:00,98.35,98.36,98.35,98.36,327800005.0
2009-05-06 19:31:00,98.36,98.375,98.355,98.37,557400011.0
2009-05-06 19:32:00,98.37,98.43,98.36,98.42,624400017.0
2009-05-06 19:33:00,98.42,98.42,98.365,98.365,455800008.0
2009-05-06 19:34:00,98.365,98.405,98.35,98.405,604800010.0
2009-05-06 19:35:00,98.43,98.43,98.38,98.38,295200005.0
2009-05-06 19:36:00,98.37,98.42,98.37,98.42,345600010.0
2009-05-06 19:37:00,98.42,98.42,98.385,98.395,452600009.0
2009-05-06 19:38:00,98.395,98.41,98.39,98.4,429800008.0
2009-05-06 19:39:00,98.4,98.41,98.4,98.41,104000001.0
2009-05-06 19:40:00,98.41,98.44,98.4,98.43,299400004.0
2009-05-06 19:41:00,98.425,98.445,98.4,98.43,249600003.0
2009-05-06 19:42:00,98.44,98.46,98.43,98.46,296000006.0
2009-05-06 19:43:00,98.46,98.48,98.44,98.48,346200000.0
2009-05-06 19:44:00,98.475,98.5,98.475,98.48,190800003.0
2009-05-06 19:45:00,98.47,98.47,98.44,98.44,434200015.0
2009-05-06 19:46:00,98.44,98.45,98.43,98.45,398400008.0
2009-05-06 19:47:00,98.45,98.49,98.45,98.48,435000006.0
2009-05-06 19:48:00,98.48,98.48,98.46,98.46,42800001.0
2009-05-06 19:49:00,98.465,98.47,98.43,98.45,375600006.0
2009-05-06 19:50:00,98.455,98.495,98.435,98.49,484600011.0
2009-05-06 19:51:00,98.485,98.505,98.47,98.49,389300006.0
2009-05-06 19:52:00,98.495,98.55,98.495,98.53,425200002.0
2009-05-06 19:53:00,98.52,98.52,98.48,98.48,388600009.0
2009-05-06 19:54:00,98.485,98.505,98.485,98.5,412800000.0
2009-05-06 19:55:00,98.5,98.505,98.5,98.505,58000000.0
2009-05-06 19:56:00,98.505,98.505,98.5,98.5,122400001.0
2009-05-06 19:57:00,98.5,98.51,98.49,98.51,240400008.0
2009-05-06 19:58:00,98.5,98.5,98.49,98.49,137600003.0
2009-05-06 19:59:00,98.49,98.55,98.49,98.54,537800012.0
2009-05-06 20:00:00,98.54,98.57,98.535,98.535,188000000.0
2009-05-06 20:01:00,98.54,98.56,98.54,98.54,51600000.0
2009-05-06 20:02:00,98.54,98.54,98.52,98.52,216999997.0
2009-05-06 20:03:00,98.52,98.52,98.5,98.5,230100001.0
2009-05-06 20:04:00,98.5,98.5,98.49,98.49,124200002.0
2009-05-06 20:05:00,98.5,98.505,98.49,98.49,127800002.0
2009-05-06 20:06:00,98.49,98.49,98.48,98.49,117800002.0
2009-05-06 20:07:00,98.49,98.525,98.49,98.525,574600018.0
2009-05-06 20:08:00,98.525,98.53,98.52,98.52,192600000.0
2009-05-06 20:09:00,98.52,98.52,98.51,98.51,180600000.0
2009-05-06 20:10:00,98.5,98.502,98.495,98.496,2000000.0
2009-05-06 20:11:00,98.5,98.5,98.5,98.5,2000000.0
2009-05-06 20:12:00,98.5,98.51,98.5,98.5,103200001.0
2009-05-06 20:13:00,98.5,98.525,98.495,98.525,533800003.0
2009-05-06 20:14:00,98.53,98.54,98.49,98.49,643400005.0
2009-05-06 20:15:00,98.495,98.51,98.445,98.445,347600007.0
2009-05-06 20:16:00,98.45,98.465,98.45,98.45,82000000.0
2009-05-06 20:17:00,98.445,98.45,98.445,98.445,120400000.0
2009-05-06 20:18:00,98.445,98.465,98.435,98.465,326800008.0
2009-05-06 20:19:00,98.46,98.475,98.445,98.46,468400010.0
2009-05-06 20:20:00,98.46,98.465,98.45,98.455,326800008.0
2009-05-06 20:21:00,98.45,98.46,98.45,98.45,106400002.0
2009-05-06 20:22:00,98.45,98.45,98.44,98.45,150400002.0
2009-05-06 20:23:00,98.45,98.46,98.45,98.46,167200000.0
2009-05-06 20:24:00,98.46,98.47,98.45,98.45,62400001.0
2009-05-06 20:25:00,98.45,98.46,98.45,98.455,135200005.0
2009-05-06 20:26:00,98.455,98.46,98.45,98.45,171800004.0
2009-05-06 20:27:00,98.45,98.46,98.435,98.46,152200004.0
2009-05-06 20:28:00,98.45,98.45,98.44,98.445,266600008.0
2009-05-06 20:29:00,98.45,98.455,98.42,98.42,438400003.0
2009-05-06 20:30:00,98.42,98.46,98.405,98.44,483600007.0
2009-05-06 20:31:00,98.445,98.46,98.43,98.43,222400002.0
2009-05-06 20:32:00,98.43,98.45,98.43,98.45,148600002.0
2009-05-06 20:33:00,98.45,98.45,98.42,98.42,136799998.0
2009-05-06 20:34:00,98.42,98.42,98.37,98.38,622900016.0
2009-05-06 20:35:00,98.375,98.38,98.355,98.37,363300001.0
2009-05-06 20:36:00,98.37,98.38,98.355,98.37,138600000.0
2009-05-06 20:37:00,98.375,98.375,98.35,98.35,220199999.0
2009-05-06 20:38:00,98.35,98.37,98.35,98.36,274000000.0
2009-05-06 20:39:00,98.36,98.36,98.32,98.32,378699998.0
2009-05-06 20:40:00,98.32,98.32,98.28,98.28,284200003.0
2009-05-06 20:41:00,98.285,98.3,98.285,98.285,261800007.0
2009-05-06 20:42:00,98.285,98.295,98.27,98.28,609000018.0
2009-05-06 20:43:00,98.275,98.31,98.27,98.3,401800007.0
2009-05-06 20:44:00,98.3,98.3,98.29,98.29,209400008.0
2009-05-06 20:45:00,98.295,98.32,98.29,98.32,182800002.0
2009-05-06 20:46:00,98.31,98.32,98.3,98.3,277400004.0
2009-05-06 20:47:00,98.3,98.3,98.27,98.275,265200006.0
2009-05-06 20:48:00,98.27,98.285,98.27,98.27,342800003.0
2009-05-06 20:49:00,98.275,98.32,98.27,98.3,158200000.0
2009-05-06 20:50:00,98.3,98.31,98.29,98.3,54600000.0
2009-05-06 20:51:00,98.3,98.3,98.29,98.29,56200001.0
2009-05-06 20:52:00,98.28,98.29,98.27,98.28,286000005.0
2009-05-06 20:53:00,98.28,98.28,98.24,98.24,345800004.0
2009-05-06 20:54:00,98.24,98.27,98.24,98.27,177800001.0
2009-05-06 20:55:00,98.27,98.27,98.26,98.26,167000003.0
2009-05-06 20:56:00,98.27,98.3,98.27,98.29,337599999.0
2009-05-06 20:57:00,98.29,98.33,98.28,98.33,317199998.0
2009-05-06 20:58:00,98.32,98.34,98.31,98.31,425400003.0
2009-05-06 20:59:00,98.31,98.32,98.31,98.32,175999999.0
2009-05-06 21:00:00,98.33,98.345,98.32,98.33,76399999.0
2009-05-06 21:01:00,98.32,98.32,98.31,98.32,236399997.0
2009-05-06 21:02:00,98.315,98.35,98.315,98.34,248600000.0
2009-05-06 21:03:00,98.335,98.35,98.335,98.34,674700000.0
2009-05-06 21:04:00,98.34,98.35,98.34,98.345,942400000.0
2009-05-06 21:05:00,98.345,98.345,98.33,98.34,683000000.0
2009-05-06 21:06:00,98.34,98.34,98.33,98.33,414400000.0
2009-05-06 21:07:00,98.335,98.35,98.32,98.34,232000009.0
2009-05-06 21:08:00,98.34,98.35,98.34,98.35,469900021.0
2009-05-06 21:09:00,98.355,98.37,98.355,98.37,30600000.0
2009-05-06 21:10:00,98.36,98.365,98.345,98.35,194200002.0
2009-05-06 21:11:00,98.35,98.35,98.345,98.35,206800000.0
2009-05-06 21:12:00,98.35,98.38,98.35,98.38,263800000.0
2009-05-06 21:13:00,98.38,98.38,98.35,98.36,293399997.0
2009-05-06 21:14:00,98.36,98.36,98.35,98.36,309900001.0
2009-05-06 21:15:00,98.36,98.36,98.33,98.36,316099999.0
2009-05-06 21:16:00,98.36,98.36,98.34,98.35,198000000.0
2009-05-06 21:17:00,98.35,98.36,98.335,98.34,487200000.0
2009-05-06 21:18:00,98.34,98.34,98.33,98.33,225199998.0
2009-05-06 21:19:00,98.33,98.33,98.24,98.24,543599998.0
2009-05-06 21:20:00,98.235,98.26,98.23,98.24,366800000.0
2009-05-06 21:21:00,98.24,98.25,98.225,98.23,334800000.0
2009-05-06 21:22:00,98.235,98.265,98.225,98.235,639200000.0
2009-05-06 21:23:00,98.235,98.245,98.22,98.24,573399999.0
2009-05-06 21:24:00,98.235,98.255,98.235,98.255,204800000.0
2009-05-06 21:25:00,98.25,98.26,98.24,98.26,229000000.0
2009-05-06 21:26:00,98.255,98.26,98.25,98.25,192399996.0
2009-05-06 21:27:00,98.25,98.26,98.23,98.23,358600002.0
2009-05-06 21:28:00,98.23,98.235,98.23,98.235,116200000.0
2009-05-06 21:29:00,98.235,98.295,98.235,98.295,360500001.0
2009-05-06 21:30:00,98.295,98.3,98.27,98.27,262200001.0
2009-05-06 21:31:00,98.285,98.31,98.27,98.3,349000000.0
2009-05-06 21:32:00,98.3,98.3,98.285,98.29,179400001.0
2009-05-06 21:33:00,98.295,98.295,98.27,98.27,150799998.0
2009-05-06 21:34:00,98.275,98.305,98.275,98.295,254599997.0
2009-05-06 21:35:00,98.295,98.3,98.29,98.295,170599997.0
2009-05-06 21:36:00,98.295,98.3,98.29,98.3,339199994.0
2009-05-06 21:37:00,98.3,98.3,98.265,98.27,173799998.0
2009-05-06 21:38:00,98.27,98.29,98.27,98.275,323599995.0
2009-05-06 21:39:00,98.275,98.28,98.255,98.26,476199994.0
2009-05-06 21:40:00,98.26,98.28,98.25,98.25,453999993.0
2009-05-06 21:41:00,98.25,98.265,98.245,98.25,526599998.0
2009-05-06 21:42:00,98.25,98.25,98.24,98.24,128799999.0
2009-05-06 21:43:00,98.24,98.28,98.24,98.255,303799998.0
2009-05-06 21:44:00,98.25,98.28,98.25,98.275,466499993.0
2009-05-06 21:45:00,98.27,98.27,98.255,98.26,373800001.0
2009-05-06 21:46:00,98.255,98.255,98.24,98.24,385999994.0
2009-05-06 21:47:00,98.235,98.24,98.235,98.235,168800000.0
2009-05-06 21:48:00,98.235,98.24,98.235,98.24,34400000.0
2009-05-06 21:49:00,98.25,98.26,98.24,98.25,131800000.0
2009-05-06 21:50:00,98.25,98.285,98.245,98.275,493799998.0
2009-05-06 21:51:00,98.27,98.275,98.255,98.26,150199999.0
2009-05-06 21:52:00,98.26,98.26,98.245,98.245,183800000.0
2009-05-06 21:53:00,98.245,98.265,98.235,98.25,459000006.0
2009-05-06 21:54:00,98.25,98.26,98.25,98.25,513999999.0
2009-05-06 21:55:00,98.25,98.26,98.25,98.26,198599996.0
2009-05-06 21:56:00,98.26,98.26,98.26,98.26,60000000.0
2009-05-06 21:57:00,98.26,98.26,98.25,98.25,46000000.0
2009-05-06 21:58:00,98.255,98.27,98.24,98.26,281899998.0
2009-05-06 21:59:00,98.27,98.27,98.26,98.26,8000000.0
2009-05-06 22:00:00,98.26,98.28,98.26,98.27,131700000.0
2009-05-06 22:01:00,98.27,98.295,98.26,98.28,519399999.0
2009-05-06 22:02:00,98.295,98.295,98.26,98.26,248399999.0
2009-05-06 22:03:00,98.27,98.28,98.27,98.28,19800000.0
2009-05-06 22:04:00,98.28,98.285,98.28,98.28,138800000.0
2009-05-06 22:05:00,98.285,98.285,98.285,98.285,8600000.0
2009-05-06 22:06:00,98.28,98.28,98.27,98.27,76200000.0
2009-05-06 22:07:00,98.27,98.27,98.245,98.255,162000000.0
2009-05-06 22:08:00,98.27,98.28,98.27,98.28,12000000.0
2009-05-06 22:09:00,98.275,98.275,98.265,98.27,127399998.0
2009-05-06 22:10:00,98.275,98.29,98.27,98.28,273600000.0
2009-05-06 22:11:00,98.28,98.29,98.28,98.29,162200000.0
2009-05-06 22:12:00,98.29,98.29,98.29,98.29,64000000.0
2009-05-06 22:13:00,98.285,98.29,98.275,98.285,108200002.0
2009-05-06 22:14:00,98.28,98.28,98.28,98.28,10800000.0
2009-05-06 22:15:00,98.28,98.29,98.28,98.28,86000002.0
2009-05-06 22:16:00,98.285,98.29,98.28,98.28,49400000.0
2009-05-06 22:17:00,98.29,98.29,98.28,98.28,77800001.0
2009-05-06 22:18:00,98.276,98.278,98.271,98.271,182800000.0
2009-05-06 22:19:00,98.272,98.276,98.271,98.273,182800000.0
2009-05-06 22:20:00,98.27,98.28,98.26,98.27,182800000.0
2009-05-06 22:21:00,98.27,98.27,98.27,98.27,2000000.0
2009-05-06 22:22:00,98.28,98.28,98.27,98.27,82800000.0
2009-05-06 22:23:00,98.268,98.27,98.267,98.269,60200000.0
2009-05-06 22:24:00,98.268,98.273,98.266,98.27,60200000.0
2009-05-06 22:25:00,98.273,98.273,98.267,98.27,60200000.0
2009-05-06 22:26:00,98.265,98.265,98.255,98.265,60200000.0
2009-05-06 22:27:00,98.27,98.27,98.27,98.27,23600000.0
2009-05-06 22:28:00,98.28,98.29,98.27,98.27,41000000.0
2009-05-06 22:29:00,98.267,98.271,98.263,98.271,54600000.0
2009-05-06 22:30:00,98.27,98.28,98.265,98.28,54600000.0
2009-05-06 22:31:00,98.27,98.27,98.265,98.27,90000000.0
2009-05-06 22:32:00,98.265,98.265,98.26,98.265,77800001.0
2009-05-06 22:33:00,98.27,98.28,98.27,98.27,227600001.0
2009-05-06 22:34:00,98.27,98.27,98.25,98.25,104200000.0
2009-05-06 22:35:00,98.25,98.255,98.25,98.25,51600000.0
2009-05-06 22:36:00,98.255,98.255,98.25,98.25,36600000.0
2009-05-06 22:37:00,98.243,98.25,98.237,98.25,12600000.0
2009-05-06 22:38:00,98.248,98.248,98.236,98.244,12600000.0
2009-05-06 22:39:00,98.25,98.25,98.24,98.24,12600000.0
2009-05-06 22:40:00,98.24,98.24,98.205,98.215,177000000.0
2009-05-06 22:41:00,98.22,98.225,98.215,98.215,128200001.0
2009-05-06 22:42:00,98.22,98.22,98.21,98.22,306600000.0
2009-05-06 22:43:00,98.22,98.22,98.205,98.22,111800000.0
2009-05-06 22:44:00,98.22,98.235,98.22,98.225,103200001.0
2009-05-06 22:45:00,98.225,98.235,98.225,98.235,47200000.0
2009-05-06 22:46:00,98.24,98.24,98.235,98.235,52000000.0
2009-05-06 22:47:00,98.22,98.225,98.22,98.225,45200000.0
2009-05-06 22:48:00,98.24,98.24,98.225,98.225,139800000.0
2009-05-06 22:49:00,98.235,98.235,98.225,98.23,80000000.0
2009-05-06 22:50:00,98.255,98.255,98.255,98.255,8600000.0
2009-05-06 22:51:00,98.26,98.26,98.25,98.25,61800000.0
2009-05-06 22:52:00,98.25,98.25,98.24,98.25,201200000.0
2009-05-06 22:53:00,98.25,98.27,98.25,98.27,127000000.0
2009-05-06 22:54:00,98.265,98.295,98.265,98.29,131400000.0
2009-05-06 22:55:00,98.29,98.29,98.265,98.275,197900000.0
2009-05-06 22:56:00,98.27,98.275,98.27,98.27,86200000.0
2009-05-06 22:57:00,98.275,98.275,98.26,98.26,133000000.0
2009-05-06 22:58:00,98.265,98.28,98.26,98.275,52200000.0
2009-05-06 22:59:00,98.28,98.305,98.275,98.3,156200000.0
2009-05-06 23:00:00,98.3,98.3,98.29,98.3,64000000.0
2009-05-06 23:01:00,98.299,98.3,98.291,98.294,8000000.0
2009-05-06 23:02:00,98.275,98.275,98.275,98.275,8000000.0
2009-05-06 23:03:00,98.28,98.28,98.275,98.28,48200000.0
2009-05-06 23:04:00,98.28,98.305,98.28,98.305,72000000.0
2009-05-06 23:05:00,98.305,98.305,98.305,98.305,25000000.0
2009-05-06 23:06:00,98.32,98.325,98.32,98.325,4000000.0
2009-05-06 23:07:00,98.321,98.321,98.311,98.316,12000000.0
2009-05-06 23:08:00,98.33,98.345,98.325,98.335,12000000.0
2009-05-06 23:09:00,98.34,98.35,98.325,98.34,42200000.0
2009-05-06 23:10:00,98.31,98.335,98.31,98.335,12000000.0
2009-05-06 23:11:00,98.327,98.331,98.325,98.33,31400000.0
2009-05-06 23:12:00,98.335,98.345,98.335,98.335,31400000.0
2009-05-06 23:13:00,98.34,98.34,98.335,98.335,10600000.0
2009-05-06 23:14:00,98.35,98.365,98.35,98.355,33800000.0
2009-05-06 23:15:00,98.355,98.365,98.33,98.355,191600001.0
2009-05-06 23:16:00,98.365,98.38,98.365,98.375,24600000.0
2009-05-06 23:17:00,98.375,98.385,98.365,98.37,38400000.0
2009-05-06 23:18:00,98.36,98.365,98.36,98.365,50400000.0
2009-05-06 23:19:00,98.37,98.395,98.37,98.39,50400000.0
2009-05-06 23:20:00,98.39,98.405,98.39,98.405,80800000.0
2009-05-06 23:21:00,98.4,98.405,98.395,98.405,12600000.0
2009-05-06 23:22:00,98.4,98.4,98.395,98.395,28000000.0
2009-05-06 23:23:00,98.4,98.4,98.385,98.385,8000000.0
2009-05-06 23:24:00,98.385,98.385,98.385,98.385,1400000.0
2009-05-06 23:25:00,98.371,98.386,98.366,98.376,7900000.0
2009-05-06 23:26:00,98.4,98.4,98.385,98.4,7900000.0
2009-05-06 23:27:00,98.385,98.385,98.38,98.385,8000000.0
2009-05-06 23:28:00,98.385,98.405,98.385,98.405,34800000.0
2009-05-06 23:29:00,98.405,98.405,98.38,98.405,106200000.0
2009-05-06 23:30:00,98.4,98.405,98.4,98.405,20000000.0
2009-05-06 23:31:00,98.4,98.415,98.4,98.405,30800000.0
2009-05-06 23:32:00,98.415,98.415,98.405,98.405,27600000.0
2009-05-06 23:33:00,98.405,98.415,98.405,98.405,7000000.0
2009-05-06 23:34:00,98.41,98.415,98.41,98.415,4000000.0
2009-05-06 23:35:00,98.415,98.435,98.415,98.415,54200000.0
2009-05-06 23:36:00,98.425,98.44,98.42,98.435,28000000.0
2009-05-06 23:37:00,98.427,98.428,98.421,98.424,187999998.0
2009-05-06 23:38:00,98.426,98.431,98.426,98.429,187999998.0
2009-05-06 23:39:00,98.435,98.47,98.435,98.455,187999998.0
2009-05-06 23:40:00,98.45,98.455,98.45,98.455,6000000.0
2009-05-06 23:41:00,98.455,98.455,98.45,98.45,8000000.0
2009-05-06 23:42:00,98.45,98.45,98.445,98.445,4000000.0
2009-05-06 23:43:00,98.44,98.441,98.436,98.44,24000000.0
2009-05-06 23:44:00,98.439,98.441,98.439,98.441,24000000.0
2009-05-06 23:45:00,98.435,98.445,98.435,98.44,24000000.0
2009-05-06 23:46:00,98.445,98.45,98.44,98.45,54000000.0
2009-05-06 23:47:00,98.45,98.45,98.445,98.445,18000000.0
2009-05-06 23:48:00,98.435,98.435,98.425,98.425,138999996.0
2009-05-06 23:49:00,98.42,98.43,98.405,98.43,50600000.0
2009-05-06 23:50:00,98.435,98.435,98.435,98.435,2000000.0
2009-05-06 23:51:00,98.44,98.44,98.435,98.435,6000000.0
2009-05-06 23:52:00,98.43,98.435,98.43,98.435,44800000.0
2009-05-06 23:53:00,98.43,98.445,98.43,98.43,83599998.0
2009-05-06 23:54:00,98.44,98.445,98.44,98.44,14000000.0
2009-05-06 23:55:00,98.44,98.455,98.435,98.455,76300000.0
2009-05-06 23:56:00,98.44,98.455,98.435,98.455,16000000.0
2009-05-06 23:57:00,98.455,98.455,98.455,98.455,2000000.0
2009-05-06 23:58:00,98.45,98.45,98.43,98.445,37100000.0
2009-05-06 23:59:00,98.45,98.455,98.445,98.445,16000000.0
2009-05-07 00:00:00,98.43,98.43,98.43,98.43,91999998.0
2009-05-07 00:01:00,98.43,98.44,98.43,98.44,59600000.0
2009-05-07 00:02:00,98.44,98.44,98.44,98.44,36000000.0
2009-05-07 00:03:00,98.44,98.44,98.41,98.425,131000000.0
2009-05-07 00:04:00,98.425,98.425,98.42,98.425,104000000.0
2009-05-07 00:05:00,98.42,98.44,98.42,98.42,101600000.0
2009-05-07 00:06:00,98.42,98.425,98.42,98.425,82000000.0
2009-05-07 00:07:00,98.42,98.445,98.42,98.43,60200000.0
2009-05-07 00:08:00,98.43,98.435,98.42,98.42,65200000.0
2009-05-07 00:09:00,98.41,98.42,98.41,98.41,102000000.0
2009-05-07 00:10:00,98.4,98.41,98.39,98.39,468599998.0
2009-05-07 00:11:00,98.39,98.4,98.39,98.4,6000000.0
2009-05-07 00:12:00,98.39,98.4,98.38,98.385,145799999.0
2009-05-07 00:13:00,98.385,98.39,98.365,98.37,286400000.0
2009-05-07 00:14:00,98.37,98.38,98.35,98.37,302799997.0
2009-05-07 00:15:00,98.375,98.38,98.36,98.37,20800000.0
2009-05-07 00:16:00,98.36,98.37,98.34,98.37,51200000.0
2009-05-07 00:17:00,98.37,98.375,98.335,98.335,29000000.0
2009-05-07 00:18:00,98.34,98.35,98.34,98.35,174400000.0
2009-05-07 00:19:00,98.365,98.37,98.34,98.35,47400000.0
2009-05-07 00:20:00,98.35,98.38,98.34,98.34,160600000.0
2009-05-07 00:21:00,98.35,98.38,98.35,98.38,5000000.0
2009-05-07 00:22:00,98.34,98.38,98.34,98.38,34000000.0
2009-05-07 00:23:00,98.375,98.375,98.34,98.36,27000000.0
2009-05-07 00:24:00,98.35,98.36,98.35,98.36,21600000.0
2009-05-07 00:25:00,98.36,98.36,98.36,98.36,6000000.0
2009-05-07 00:26:00,98.36,98.37,98.36,98.36,14000000.0
2009-05-07 00:27:00,98.365,98.375,98.355,98.355,31000000.0
2009-05-07 00:28:00,98.36,98.38,98.355,98.37,43000000.0
2009-05-07 00:29:00,98.38,98.385,98.36,98.36,26000000.0
2009-05-07 00:30:00,98.36,98.405,98.36,98.405,166800000.0
2009-05-07 00:31:00,98.405,98.42,98.375,98.39,266400000.0
2009-05-07 00:32:00,98.39,98.4,98.38,98.38,132400000.0
2009-05-07 00:33:00,98.375,98.395,98.375,98.395,58000000.0
2009-05-07 00:34:00,98.4,98.4,98.385,98.385,52000000.0
2009-05-07 00:35:00,98.38,98.385,98.345,98.37,102200000.0
2009-05-07 00:36:00,98.375,98.39,98.37,98.37,34000000.0
2009-05-07 00:37:00,98.36,98.36,98.34,98.355,31000000.0
2009-05-07 00:38:00,98.355,98.37,98.355,98.365,28400000.0
2009-05-07 00:39:00,98.37,98.38,98.36,98.36,12400000.0
2009-05-07 00:40:00,98.375,98.38,98.355,98.36,11000000.0
2009-05-07 00:41:00,98.375,98.405,98.375,98.4,35000000.0
2009-05-07 00:42:00,98.4,98.41,98.38,98.39,82000000.0
2009-05-07 00:43:00,98.38,98.42,98.38,98.4,89600000.0
2009-05-07 00:44:00,98.4,98.4,98.365,98.38,137000000.0
2009-05-07 00:45:00,98.385,98.405,98.38,98.38,28100000.0
2009-05-07 00:46:00,98.39,98.415,98.39,98.405,52000000.0
2009-05-07 00:47:00,98.405,98.41,98.375,98.375,39200000.0
2009-05-07 00:48:00,98.38,98.385,98.38,98.385,4000000.0
2009-05-07 00:49:00,98.385,98.385,98.385,98.385,4000000.0
2009-05-07 00:50:00,98.385,98.41,98.38,98.395,133000000.0
2009-05-07 00:51:00,98.382,98.387,98.382,98.383,19200000.0
2009-05-07 00:52:00,98.4,98.4,98.39,98.39,19200000.0
2009-05-07 00:53:00,98.4,98.4,98.39,98.39,9200000.0
2009-05-07 00:54:00,98.395,98.4,98.395,98.4,2800000.0
2009-05-07 00:55:00,98.39,98.4,98.39,98.4,28000000.0
2009-05-07 00:56:00,98.4,98.41,98.395,98.41,133200000.0
2009-05-07 00:57:00,98.405,98.415,98.4,98.4,36000000.0
2009-05-07 00:58:00,98.425,98.425,98.41,98.425,25300000.0
2009-05-07 00:59:00,98.411,98.413,98.41,98.411,10000000.0
2009-05-07 01:00:00,98.43,98.44,98.43,98.44,10000000.0
2009-05-07 01:01:00,98.44,98.44,98.44,98.44,4000000.0
2009-05-07 01:02:00,98.435,98.435,98.42,98.43,48500000.0
2009-05-07 01:03:00,98.435,98.435,98.42,98.435,90000000.0
2009-05-07 01:04:00,98.435,98.435,98.415,98.43,50800000.0
2009-05-07 01:05:00,98.42,98.43,98.42,98.43,41000000.0
2009-05-07 01:06:00,98.425,98.43,98.41,98.425,73600000.0
2009-05-07 01:07:00,98.42,98.46,98.42,98.44,179500000.0
2009-05-07 01:08:00,98.45,98.47,98.45,98.45,54000000.0
2009-05-07 01:09:00,98.45,98.45,98.43,98.44,35400000.0
2009-05-07 01:10:00,98.45,98.47,98.44,98.46,47400000.0
2009-05-07 01:11:00,98.46,98.48,98.46,98.47,64600000.0
2009-05-07 01:12:00,98.47,98.485,98.455,98.47,235400002.0
2009-05-07 01:13:00,98.47,98.5,98.47,98.5,123400000.0
2009-05-07 01:14:00,98.495,98.5,98.48,98.5,49000000.0
2009-05-07 01:15:00,98.5,98.54,98.5,98.52,263600000.0
2009-05-07 01:16:00,98.52,98.52,98.51,98.52,77600000.0
2009-05-07 01:17:00,98.52,98.555,98.51,98.54,205200001.0
2009-05-07 01:18:00,98.55,98.55,98.54,98.55,12000000.0
2009-05-07 01:19:00,98.55,98.56,98.525,98.525,187200001.0
2009-05-07 01:20:00,98.52,98.54,98.515,98.54,228700001.0
2009-05-07 01:21:00,98.545,98.55,98.545,98.55,18400000.0
2009-05-07 01:22:00,98.53,98.53,98.515,98.52,45400000.0
2009-05-07 01:23:00,98.52,98.52,98.5,98.5,76800000.0
2009-05-07 01:24:00,98.51,98.51,98.49,98.49,147299999.0
2009-05-07 01:25:00,98.49,98.5,98.485,98.49,128400000.0
2009-05-07 01:26:00,98.49,98.51,98.49,98.5,160400000.0
2009-05-07 01:27:00,98.5,98.5,98.47,98.48,130000000.0
2009-05-07 01:28:00,98.48,98.48,98.48,98.48,24000000.0
2009-05-07 01:29:00,98.48,98.49,98.48,98.485,18000000.0
2009-05-07 01:30:00,98.48,98.48,98.48,98.48,10000000.0
2009-05-07 01:31:00,98.48,98.53,98.48,98.525,302399999.0
2009-05-07 01:32:00,98.52,98.525,98.52,98.52,135999999.0
2009-05-07 01:33:00,98.52,98.52,98.505,98.505,123600000.0
2009-05-07 01:34:00,98.5,98.51,98.5,98.51,57600001.0
2009-05-07 01:35:00,98.51,98.51,98.51,98.51,34000000.0
2009-05-07 01:36:00,98.51,98.51,98.51,98.51,95200000.0
2009-05-07 01:37:00,98.51,98.525,98.505,98.51,283600002.0
2009-05-07 01:38:00,98.52,98.52,98.52,98.52,57200000.0
2009-05-07 01:39:00,98.52,98.53,98.52,98.52,86800000.0
2009-05-07 01:40:00,98.52,98.52,98.52,98.52,69200000.0
2009-05-07 01:41:00,98.52,98.54,98.52,98.53,107000000.0
2009-05-07 01:42:00,98.53,98.54,98.53,98.54,34400000.0
2009-05-07 01:43:00,98.55,98.585,98.55,98.58,398600001.0
2009-05-07 01:44:00,98.59,98.61,98.59,98.6,144900000.0
2009-05-07 01:45:00,98.6,98.605,98.59,98.6,150000000.0
2009-05-07 01:46:00,98.6,98.615,98.6,98.61,401600001.0
2009-05-07 01:47:00,98.605,98.61,98.59,98.6,157000000.0
2009-05-07 01:48:00,98.6,98.605,98.59,98.59,114000000.0
2009-05-07 01:49:00,98.59,98.61,98.58,98.61,360400003.0
2009-05-07 01:50:00,98.6,98.62,98.6,98.61,173000000.0
2009-05-07 01:51:00,98.615,98.62,98.605,98.605,92000000.0
2009-05-07 01:52:00,98.61,98.61,98.605,98.605,95800000.0
2009-05-07 01:53:00,98.605,98.615,98.6,98.605,753200006.0
2009-05-07 01:54:00,98.605,98.62,98.6,98.62,339400001.0
2009-05-07 01:55:00,98.63,98.63,98.615,98.615,221800002.0
2009-05-07 01:56:00,98.615,98.65,98.615,98.625,337800000.0
2009-05-07 01:57:00,98.625,98.63,98.615,98.625,249500002.0
2009-05-07 01:58:00,98.625,98.64,98.625,98.64,176000003.0
2009-05-07 01:59:00,98.635,98.65,98.635,98.65,97800000.0
2009-05-07 02:00:00,98.65,98.665,98.635,98.66,313800001.0
2009-05-07 02:01:00,98.66,98.705,98.66,98.67,226400000.0
2009-05-07 02:02:00,98.67,98.67,98.65,98.66,292800001.0
2009-05-07 02:03:00,98.655,98.68,98.65,98.68,338400008.0
2009-05-07 02:04:00,98.685,98.76,98.67,98.74,520600008.0
2009-05-07 02:05:00,98.745,98.745,98.71,98.71,702200005.0
2009-05-07 02:06:00,98.72,98.75,98.715,98.75,433000005.0
2009-05-07 02:07:00,98.74,98.785,98.735,98.76,661400000.0
2009-05-07 02:08:00,98.75,98.77,98.75,98.76,155800002.0
2009-05-07 02:09:00,98.755,98.78,98.755,98.76,90000000.0
2009-05-07 02:10:00,98.75,98.76,98.72,98.73,415700007.0
2009-05-07 02:11:00,98.735,98.775,98.735,98.76,435600004.0
2009-05-07 02:12:00,98.755,98.775,98.75,98.765,428400000.0
2009-05-07 02:13:00,98.765,98.77,98.72,98.73,550600003.0
2009-05-07 02:14:00,98.72,98.78,98.72,98.755,431800008.0
2009-05-07 02:15:00,98.755,98.76,98.745,98.75,192600002.0
2009-05-07 02:16:00,98.75,98.75,98.725,98.75,131000000.0
2009-05-07 02:17:00,98.74,98.75,98.74,98.74,183800002.0
2009-05-07 02:18:00,98.74,98.75,98.725,98.73,104800001.0
2009-05-07 02:19:00,98.73,98.75,98.73,98.74,187600001.0
2009-05-07 02:20:00,98.74,98.75,98.74,98.75,50800000.0
2009-05-07 02:21:00,98.76,98.765,98.755,98.765,75600001.0
2009-05-07 02:22:00,98.76,98.815,98.755,98.815,234099999.0
2009-05-07 02:23:00,98.815,98.83,98.81,98.82,153000002.0
2009-05-07 02:24:00,98.82,98.84,98.82,98.82,177800003.0
2009-05-07 02:25:00,98.81,98.81,98.775,98.78,284600005.0
2009-05-07 02:26:00,98.775,98.78,98.75,98.78,557000010.0
2009-05-07 02:27:00,98.775,98.78,98.76,98.77,517000008.0
2009-05-07 02:28:00,98.765,98.765,98.73,98.76,328600007.0
2009-05-07 02:29:00,98.77,98.795,98.75,98.79,760000013.0
2009-05-07 02:30:00,98.78,98.78,98.75,98.755,414200003.0
2009-05-07 02:31:00,98.76,98.76,98.74,98.74,269400002.0
2009-05-07 02:32:00,98.725,98.74,98.725,98.735,178200005.0
2009-05-07 02:33:00,98.74,98.74,98.705,98.72,330100002.0
2009-05-07 02:34:00,98.72,98.73,98.68,98.68,366200000.0
2009-05-07 02:35:00,98.68,98.695,98.66,98.695,255200001.0
2009-05-07 02:36:00,98.7,98.735,98.695,98.72,392000010.0
2009-05-07 02:37:00,98.72,98.74,98.69,98.69,291800003.0
2009-05-07 02:38:00,98.685,98.69,98.63,98.66,513000006.0
2009-05-07 02:39:00,98.67,98.69,98.66,98.69,188400004.0
2009-05-07 02:40:00,98.69,98.715,98.68,98.7,145000003.0
2009-05-07 02:41:00,98.7,98.71,98.7,98.71,142400005.0
2009-05-07 02:42:00,98.71,98.73,98.71,98.73,79600001.0
2009-05-07 02:43:00,98.73,98.75,98.72,98.74,75600000.0
2009-05-07 02:44:00,98.745,98.755,98.7,98.71,297200003.0
2009-05-07 02:45:00,98.71,98.72,98.65,98.665,129800002.0
2009-05-07 02:46:00,98.67,98.67,98.65,98.66,496000009.0
2009-05-07 02:47:00,98.665,98.69,98.66,98.66,453600004.0
2009-05-07 02:48:00,98.66,98.67,98.66,98.66,59800001.0
2009-05-07 02:49:00,98.66,98.67,98.66,98.66,77000003.0
2009-05-07 02:50:00,98.665,98.71,98.66,98.7,278900002.0
2009-05-07 02:51:00,98.69,98.69,98.64,98.64,424400007.0
2009-05-07 02:52:00,98.64,98.65,98.63,98.64,109800001.0
2009-05-07 02:53:00,98.64,98.685,98.64,98.65,141200003.0
2009-05-07 02:54:00,98.65,98.675,98.62,98.63,122000000.0
2009-05-07 02:55:00,98.62,98.66,98.62,98.64,155400000.0
2009-05-07 02:56:00,98.64,98.655,98.59,98.6,258200000.0
2009-05-07 02:57:00,98.615,98.615,98.59,98.59,122400000.0
2009-05-07 02:58:00,98.59,98.63,98.585,98.62,217400000.0
2009-05-07 02:59:00,98.62,98.62,98.605,98.61,205800003.0
2009-05-07 03:00:00,98.61,98.615,98.59,98.6,97400000.0
2009-05-07 03:01:00,98.585,98.605,98.56,98.56,143500001.0
2009-05-07 03:02:00,98.56,98.58,98.555,98.57,247000000.0
2009-05-07 03:03:00,98.57,98.58,98.565,98.57,207400001.0
2009-05-07 03:04:00,98.57,98.6,98.57,98.6,226200005.0
2009-05-07 03:05:00,98.6,98.6,98.58,98.58,402600010.0
2009-05-07 03:06:00,98.576,98.583,98.574,98.583,161600003.0
2009-05-07 03:07:00,98.59,98.6,98.59,98.595,161600003.0
2009-05-07 03:08:00,98.6,98.6,98.6,98.6,27600001.0
2009-05-07 03:09:00,98.61,98.61,98.61,98.61,2000000.0
2009-05-07 03:10:00,98.61,98.62,98.61,98.61,29200000.0
2009-05-07 03:11:00,98.61,98.66,98.6,98.65,417400008.0
2009-05-07 03:12:00,98.66,98.66,98.635,98.645,61000000.0
2009-05-07 03:13:00,98.64,98.665,98.63,98.655,56000000.0
2009-05-07 03:14:00,98.655,98.655,98.655,98.655,6000000.0
2009-05-07 03:15:00,98.645,98.645,98.625,98.63,322400004.0
2009-05-07 03:16:00,98.63,98.67,98.63,98.66,229600006.0
2009-05-07 03:17:00,98.67,98.67,98.63,98.63,205200003.0
2009-05-07 03:18:00,98.625,98.63,98.61,98.61,98400000.0
2009-05-07 03:19:00,98.61,98.61,98.555,98.555,566199999.0
2009-05-07 03:20:00,98.555,98.56,98.54,98.56,206100002.0
2009-05-07 03:21:00,98.56,98.58,98.56,98.58,462400016.0
2009-05-07 03:22:00,98.57,98.62,98.57,98.6,296800004.0
2009-05-07 03:23:00,98.605,98.605,98.58,98.58,40200000.0
2009-05-07 03:24:00,98.585,98.585,98.565,98.57,70000000.0
2009-05-07 03:25:00,98.56,98.565,98.56,98.565,15500000.0
2009-05-07 03:26:00,98.565,98.565,98.55,98.56,63600000.0
2009-05-07 03:27:00,98.555,98.56,98.545,98.56,54000000.0
2009-05-07 03:28:00,98.565,98.6,98.565,98.59,75600000.0
2009-05-07 03:29:00,98.585,98.615,98.58,98.58,87200000.0
2009-05-07 03:30:00,98.58,98.645,98.58,98.605,597800002.0
2009-05-07 03:31:00,98.605,98.645,98.605,98.635,411200003.0
2009-05-07 03:32:00,98.635,98.69,98.63,98.645,192800000.0
2009-05-07 03:33:00,98.645,98.715,98.645,98.7,563600005.0
2009-05-07 03:34:00,98.71,98.74,98.695,98.74,518400001.0
2009-05-07 03:35:00,98.74,98.81,98.74,98.76,1241799995.0
2009-05-07 03:36:00,98.755,98.76,98.665,98.69,650800002.0
2009-05-07 03:37:00,98.68,98.73,98.68,98.73,401000003.0
2009-05-07 03:38:00,98.725,98.735,98.68,98.68,521200009.0
2009-05-07 03:39:00,98.68,98.7,98.665,98.67,534900003.0
2009-05-07 03:40:00,98.67,98.72,98.65,98.68,600800006.0
2009-05-07 03:41:00,98.685,98.69,98.625,98.67,618700001.0
2009-05-07 03:42:00,98.67,98.68,98.66,98.67,233800000.0
2009-05-07 03:43:00,98.67,98.67,98.65,98.65,509399999.0
2009-05-07 03:44:00,98.65,98.67,98.65,98.67,85400001.0
2009-05-07 03:45:00,98.67,98.7,98.67,98.7,336800009.0
2009-05-07 03:46:00,98.68,98.68,98.65,98.66,210600004.0
2009-05-07 03:47:00,98.66,98.67,98.63,98.67,252400001.0
2009-05-07 03:48:00,98.665,98.67,98.66,98.66,82000002.0
2009-05-07 03:49:00,98.66,98.71,98.655,98.7,104400002.0
2009-05-07 03:50:00,98.695,98.695,98.67,98.68,310400006.0
2009-05-07 03:51:00,98.69,98.72,98.67,98.67,509800008.0
2009-05-07 03:52:00,98.68,98.69,98.67,98.67,96400002.0
2009-05-07 03:53:00,98.67,98.69,98.67,98.68,69399999.0
2009-05-07 03:54:00,98.695,98.71,98.68,98.685,452000008.0
2009-05-07 03:55:00,98.685,98.71,98.685,98.69,223600000.0
2009-05-07 03:56:00,98.69,98.69,98.68,98.68,108800000.0
2009-05-07 03:57:00,98.67,98.715,98.67,98.715,87400000.0
2009-05-07 03:58:00,98.715,98.715,98.675,98.69,125800000.0
2009-05-07 03:59:00,98.69,98.705,98.69,98.705,400900002.0
2009-05-07 04:00:00,98.705,98.705,98.67,98.67,243900000.0
2009-05-07 04:01:00,98.67,98.705,98.67,98.705,232600000.0
2009-05-07 04:02:00,98.7,98.72,98.68,98.68,472900007.0
2009-05-07 04:03:00,98.675,98.7,98.675,98.7,503800009.0
2009-05-07 04:04:00,98.71,98.71,98.67,98.68,376800002.0
2009-05-07 04:05:00,98.67,98.675,98.66,98.66,528600013.0
2009-05-07 04:06:00,98.66,98.715,98.66,98.67,707600008.0
2009-05-07 04:07:00,98.68,98.71,98.66,98.69,164000000.0
2009-05-07 04:08:00,98.69,98.7,98.69,98.7,358800001.0
2009-05-07 04:09:00,98.7,98.705,98.69,98.69,144400000.0
2009-05-07 04:10:00,98.69,98.7,98.68,98.69,269800003.0
2009-05-07 04:11:00,98.695,98.695,98.67,98.675,189399995.0
2009-05-07 04:12:00,98.68,98.68,98.67,98.67,47600001.0
2009-05-07 04:13:00,98.67,98.68,98.67,98.67,291000007.0
2009-05-07 04:14:00,98.68,98.69,98.68,98.68,65000000.0
2009-05-07 04:15:00,98.68,98.68,98.66,98.67,248600000.0
2009-05-07 04:16:00,98.67,98.68,98.655,98.67,197000000.0
2009-05-07 04:17:00,98.68,98.68,98.66,98.66,157800002.0
2009-05-07 04:18:00,98.655,98.67,98.65,98.66,184800004.0
2009-05-07 04:19:00,98.66,98.68,98.66,98.67,90000001.0
2009-05-07 04:20:00,98.66,98.69,98.65,98.69,479600004.0
2009-05-07 04:21:00,98.685,98.69,98.68,98.69,58600001.0
2009-05-07 04:22:00,98.685,98.69,98.68,98.685,126000000.0
2009-05-07 04:23:00,98.68,98.68,98.65,98.66,135400002.0
2009-05-07 04:24:00,98.66,98.66,98.63,98.65,430000006.0
2009-05-07 04:25:00,98.65,98.68,98.65,98.675,217500001.0
2009-05-07 04:26:00,98.675,98.675,98.66,98.66,242400000.0
2009-05-07 04:27:00,98.66,98.69,98.65,98.69,247200000.0
2009-05-07 04:28:00,98.685,98.685,98.64,98.64,274399995.0
2009-05-07 04:29:00,98.64,98.655,98.64,98.65,359999999.0
2009-05-07 04:30:00,98.645,98.65,98.64,98.65,102400000.0
2009-05-07 04:31:00,98.65,98.66,98.65,98.66,66600000.0
2009-05-07 04:32:00,98.655,98.66,98.64,98.65,174200003.0
2009-05-07 04:33:00,98.65,98.66,98.635,98.65,399800001.0
2009-05-07 04:34:00,98.65,98.67,98.65,98.66,215599999.0
2009-05-07 04:35:00,98.66,98.66,98.64,98.64,214800000.0
2009-05-07 04:36:00,98.64,98.65,98.64,98.65,55799999.0
2009-05-07 04:37:00,98.655,98.655,98.63,98.63,150599997.0
2009-05-07 04:38:00,98.64,98.65,98.63,98.65,316800003.0
2009-05-07 04:39:00,98.64,98.66,98.63,98.66,202000003.0
2009-05-07 04:40:00,98.66,98.66,98.65,98.65,141200000.0
2009-05-07 04:41:00,98.66,98.66,98.655,98.66,31000000.0
2009-05-07 04:42:00,98.65,98.65,98.64,98.64,108799999.0
2009-05-07 04:43:00,98.65,98.65,98.65,98.65,4000000.0
2009-05-07 04:44:00,98.645,98.646,98.631,98.631,42799998.0
2009-05-07 04:45:00,98.64,98.64,98.63,98.63,42799998.0
2009-05-07 04:46:00,98.63,98.64,98.63,98.63,59400000.0
2009-05-07 04:47:00,98.625,98.625,98.6,98.6,258000003.0
2009-05-07 04:48:00,98.6,98.61,98.6,98.61,86600000.0
2009-05-07 04:49:00,98.61,98.61,98.61,98.61,34000000.0
2009-05-07 04:50:00,98.61,98.61,98.61,98.61,24000000.0
2009-05-07 04:51:00,98.61,98.61,98.61,98.61,24000000.0
2009-05-07 04:52:00,98.62,98.62,98.6,98.6,264799995.0
2009-05-07 04:53:00,98.6,98.6,98.59,98.59,467799985.0
2009-05-07 04:54:00,98.59,98.6,98.58,98.58,96000000.0
2009-05-07 04:55:00,98.58,98.58,98.57,98.57,182800004.0
2009-05-07 04:56:00,98.57,98.585,98.57,98.575,476000009.0
2009-05-07 04:57:00,98.57,98.57,98.53,98.54,669800011.0
2009-05-07 04:58:00,98.54,98.57,98.54,98.545,435400003.0
2009-05-07 04:59:00,98.555,98.56,98.545,98.55,244800003.0
2009-05-07 05:00:00,98.55,98.55,98.52,98.52,199100002.0
2009-05-07 05:01:00,98.52,98.53,98.51,98.53,204200004.0
2009-05-07 05:02:00,98.53,98.55,98.525,98.55,259799999.0
2009-05-07 05:03:00,98.56,98.56,98.55,98.56,236199996.0
2009-05-07 05:04:00,98.565,98.585,98.56,98.565,139000000.0
2009-05-07 05:05:00,98.565,98.565,98.53,98.545,477800003.0
2009-05-07 05:06:00,98.545,98.58,98.54,98.57,401000001.0
2009-05-07 05:07:00,98.56,98.575,98.56,98.57,162599999.0
2009-05-07 05:08:00,98.57,98.575,98.545,98.56,146000000.0
2009-05-07 05:09:00,98.565,98.565,98.55,98.565,138000001.0
2009-05-07 05:10:00,98.56,98.57,98.56,98.57,151600000.0
2009-05-07 05:11:00,98.565,98.565,98.555,98.555,135400001.0
2009-05-07 05:12:00,98.55,98.55,98.53,98.54,479400001.0
2009-05-07 05:13:00,98.55,98.57,98.54,98.57,198600000.0
2009-05-07 05:14:00,98.565,98.57,98.565,98.57,20000000.0
2009-05-07 05:15:00,98.565,98.565,98.53,98.545,611800006.0
2009-05-07 05:16:00,98.55,98.57,98.54,98.56,372400000.0
2009-05-07 05:17:00,98.56,98.56,98.55,98.56,97200000.0
2009-05-07 05:18:00,98.57,98.58,98.56,98.56,128400002.0
2009-05-07 05:19:00,98.56,98.56,98.53,98.53,229800000.0
2009-05-07 05:20:00,98.53,98.55,98.53,98.54,153400003.0
2009-05-07 05:21:00,98.54,98.54,98.54,98.54,4000000.0
2009-05-07 05:22:00,98.54,98.555,98.54,98.555,148800005.0
2009-05-07 05:23:00,98.56,98.565,98.56,98.565,62400000.0
2009-05-07 05:24:00,98.57,98.58,98.56,98.565,126400001.0
2009-05-07 05:25:00,98.56,98.565,98.56,98.56,109000000.0
2009-05-07 05:26:00,98.56,98.57,98.56,98.57,159400001.0
2009-05-07 05:27:00,98.56,98.57,98.555,98.56,304300002.0
2009-05-07 05:28:00,98.56,98.56,98.555,98.56,151000000.0
2009-05-07 05:29:00,98.56,98.56,98.55,98.55,231800002.0
2009-05-07 05:30:00,98.55,98.56,98.55,98.56,45200000.0
2009-05-07 05:31:00,98.555,98.555,98.505,98.535,484000005.0
2009-05-07 05:32:00,98.535,98.54,98.52,98.52,70000000.0
2009-05-07 05:33:00,98.52,98.525,98.48,98.5,256200002.0
2009-05-07 05:34:00,98.51,98.52,98.49,98.5,424000001.0
2009-05-07 05:35:00,98.5,98.52,98.5,98.51,244000001.0
2009-05-07 05:36:00,98.505,98.53,98.5,98.52,343600003.0
2009-05-07 05:37:00,98.525,98.555,98.52,98.54,417800003.0
2009-05-07 05:38:00,98.54,98.56,98.53,98.55,698399998.0
2009-05-07 05:39:00,98.55,98.56,98.505,98.505,922000006.0
2009-05-07 05:40:00,98.525,98.56,98.52,98.55,659999995.0
2009-05-07 05:41:00,98.55,98.56,98.54,98.54,401400001.0
2009-05-07 05:42:00,98.535,98.56,98.53,98.54,515300002.0
2009-05-07 05:43:00,98.51,98.525,98.48,98.52,326400000.0
2009-05-07 05:44:00,98.52,98.53,98.52,98.52,205400002.0
2009-05-07 05:45:00,98.52,98.52,98.5,98.5,123800001.0
2009-05-07 05:46:00,98.495,98.505,98.48,98.49,342700002.0
2009-05-07 05:47:00,98.5,98.51,98.495,98.5,230800002.0
2009-05-07 05:48:00,98.51,98.54,98.49,98.5,401400003.0
2009-05-07 05:49:00,98.51,98.51,98.485,98.49,118800000.0
2009-05-07 05:50:00,98.49,98.49,98.465,98.48,436400001.0
2009-05-07 05:51:00,98.48,98.48,98.44,98.45,340199996.0
2009-05-07 05:52:00,98.445,98.45,98.43,98.43,173200001.0
2009-05-07 05:53:00,98.43,98.44,98.43,98.44,291599999.0
2009-05-07 05:54:00,98.44,98.45,98.44,98.44,255399998.0
2009-05-07 05:55:00,98.44,98.45,98.425,98.43,172999999.0
2009-05-07 05:56:00,98.43,98.43,98.43,98.43,10000000.0
2009-05-07 05:57:00,98.44,98.445,98.425,98.43,255699996.0
2009-05-07 05:58:00,98.43,98.44,98.43,98.43,207400000.0
2009-05-07 05:59:00,98.435,98.44,98.435,98.44,16000000.0
2009-05-07 06:00:00,98.44,98.44,98.42,98.42,203200003.0
2009-05-07 06:01:00,98.42,98.43,98.4,98.41,644600009.0
2009-05-07 06:02:00,98.42,98.42,98.4,98.42,216799997.0
2009-05-07 06:03:00,98.435,98.44,98.42,98.43,383399999.0
2009-05-07 06:04:00,98.44,98.47,98.43,98.455,535700004.0
2009-05-07 06:05:00,98.46,98.47,98.455,98.46,203600001.0
2009-05-07 06:06:00,98.46,98.46,98.45,98.46,181200000.0
2009-05-07 06:07:00,98.46,98.49,98.46,98.475,105800000.0
2009-05-07 06:08:00,98.48,98.505,98.475,98.5,334800000.0
2009-05-07 06:09:00,98.505,98.515,98.48,98.48,275200004.0
2009-05-07 06:10:00,98.475,98.48,98.45,98.45,440600009.0
2009-05-07 06:11:00,98.45,98.48,98.44,98.47,388000003.0
2009-05-07 06:12:00,98.47,98.47,98.45,98.455,139400001.0
2009-05-07 06:13:00,98.455,98.49,98.45,98.46,611800001.0
2009-05-07 06:14:00,98.455,98.46,98.435,98.44,913600009.0
2009-05-07 06:15:00,98.44,98.47,98.44,98.46,617000008.0
2009-05-07 06:16:00,98.455,98.46,98.425,98.45,589000001.0
2009-05-07 06:17:00,98.445,98.47,98.445,98.46,269200000.0
2009-05-07 06:18:00,98.46,98.47,98.46,98.47,112200001.0
2009-05-07 06:19:00,98.47,98.485,98.47,98.475,258600002.0
2009-05-07 06:20:00,98.475,98.48,98.44,98.45,193200000.0
2009-05-07 06:21:00,98.45,98.46,98.44,98.45,173600000.0
2009-05-07 06:22:00,98.45,98.45,98.43,98.45,244000001.0
2009-05-07 06:23:00,98.45,98.48,98.44,98.44,500100005.0
2009-05-07 06:24:00,98.44,98.46,98.42,98.46,355800004.0
2009-05-07 06:25:00,98.45,98.465,98.44,98.465,581800003.0
2009-05-07 06:26:00,98.47,98.49,98.47,98.475,196600000.0
2009-05-07 06:27:00,98.47,98.47,98.465,98.47,41400000.0
2009-05-07 06:28:00,98.47,98.5,98.47,98.495,257599999.0
2009-05-07 06:29:00,98.49,98.52,98.48,98.48,248999998.0
2009-05-07 06:30:00,98.485,98.5,98.485,98.5,117400000.0
2009-05-07 06:31:00,98.5,98.51,98.49,98.51,276600003.0
2009-05-07 06:32:00,98.51,98.53,98.51,98.53,235200002.0
2009-05-07 06:33:00,98.53,98.53,98.48,98.5,408099996.0
2009-05-07 06:34:00,98.5,98.515,98.5,98.51,116400000.0
2009-05-07 06:35:00,98.51,98.53,98.51,98.52,132600001.0
2009-05-07 06:36:00,98.525,98.535,98.52,98.52,205600000.0
2009-05-07 06:37:00,98.52,98.55,98.52,98.54,501800004.0
2009-05-07 06:38:00,98.54,98.54,98.5,98.515,191200000.0
2009-05-07 06:39:00,98.515,98.55,98.515,98.535,371200001.0
2009-05-07 06:40:00,98.535,98.545,98.525,98.53,294600000.0
2009-05-07 06:41:00,98.535,98.535,98.505,98.515,251400000.0
2009-05-07 06:42:00,98.51,98.545,98.51,98.54,113200000.0
2009-05-07 06:43:00,98.54,98.545,98.525,98.525,110200000.0
2009-05-07 06:44:00,98.525,98.54,98.525,98.54,190399999.0
2009-05-07 06:45:00,98.54,98.54,98.525,98.53,204400002.0
2009-05-07 06:46:00,98.535,98.56,98.535,98.56,297700002.0
2009-05-07 06:47:00,98.555,98.56,98.535,98.54,468400001.0
2009-05-07 06:48:00,98.545,98.55,98.54,98.54,299200000.0
2009-05-07 06:49:00,98.54,98.56,98.54,98.55,300000001.0
2009-05-07 06:50:00,98.55,98.55,98.54,98.54,36000000.0
2009-05-07 06:51:00,98.54,98.54,98.515,98.515,399600000.0
2009-05-07 06:52:00,98.515,98.53,98.505,98.51,297600001.0
2009-05-07 06:53:00,98.51,98.52,98.48,98.485,271200001.0
2009-05-07 06:54:00,98.49,98.49,98.475,98.48,120400001.0
2009-05-07 06:55:00,98.48,98.48,98.455,98.47,410800001.0
2009-05-07 06:56:00,98.475,98.5,98.47,98.49,341200005.0
2009-05-07 06:57:00,98.49,98.495,98.475,98.49,215400002.0
2009-05-07 06:58:00,98.49,98.495,98.49,98.495,52799999.0
2009-05-07 06:59:00,98.495,98.5,98.49,98.5,97599999.0
2009-05-07 07:00:00,98.5,98.5,98.495,98.5,78600000.0
2009-05-07 07:01:00,98.5,98.5,98.48,98.48,282499999.0
2009-05-07 07:02:00,98.48,98.48,98.465,98.47,390400000.0
2009-05-07 07:03:00,98.475,98.48,98.465,98.475,185599998.0
2009-05-07 07:04:00,98.475,98.475,98.46,98.475,226200000.0
2009-05-07 07:05:00,98.475,98.49,98.475,98.49,135599998.0
2009-05-07 07:06:00,98.485,98.49,98.47,98.485,220400000.0
2009-05-07 07:07:00,98.485,98.49,98.475,98.48,207200001.0
2009-05-07 07:08:00,98.48,98.48,98.475,98.475,48000000.0
2009-05-07 07:09:00,98.475,98.495,98.47,98.495,108000000.0
2009-05-07 07:10:00,98.495,98.51,98.495,98.505,109600000.0
2009-05-07 07:11:00,98.5,98.51,98.5,98.505,49000000.0
2009-05-07 07:12:00,98.505,98.505,98.495,98.5,74200000.0
2009-05-07 07:13:00,98.5,98.505,98.49,98.505,224800003.0
2009-05-07 07:14:00,98.505,98.52,98.505,98.515,565800011.0
2009-05-07 07:15:00,98.51,98.515,98.5,98.51,203200001.0
2009-05-07 07:16:00,98.5,98.52,98.5,98.52,131600003.0
2009-05-07 07:17:00,98.515,98.525,98.515,98.525,165399999.0
2009-05-07 07:18:00,98.525,98.54,98.525,98.54,261000000.0
2009-05-07 07:19:00,98.535,98.535,98.525,98.53,127200001.0
2009-05-07 07:20:00,98.53,98.53,98.52,98.525,232400007.0
2009-05-07 07:21:00,98.54,98.545,98.52,98.545,774000013.0
2009-05-07 07:22:00,98.54,98.55,98.535,98.545,355800002.0
2009-05-07 07:23:00,98.55,98.56,98.525,98.54,470800001.0
2009-05-07 07:24:00,98.54,98.55,98.53,98.53,393600003.0
2009-05-07 07:25:00,98.53,98.55,98.52,98.55,267200005.0
2009-05-07 07:26:00,98.545,98.57,98.535,98.56,277600000.0
2009-05-07 07:27:00,98.57,98.585,98.57,98.58,260000002.0
2009-05-07 07:28:00,98.58,98.59,98.57,98.575,239800002.0
2009-05-07 07:29:00,98.575,98.575,98.56,98.56,301600004.0
2009-05-07 07:30:00,98.56,98.58,98.555,98.57,315800000.0
2009-05-07 07:31:00,98.565,98.57,98.55,98.55,174800004.0
2009-05-07 07:32:00,98.55,98.56,98.55,98.56,89000001.0
2009-05-07 07:33:00,98.555,98.56,98.53,98.54,306599999.0
2009-05-07 07:34:00,98.54,98.54,98.53,98.53,396800001.0
2009-05-07 07:35:00,98.53,98.53,98.52,98.52,173400006.0
2009-05-07 07:36:00,98.52,98.55,98.52,98.55,926400018.0
2009-05-07 07:37:00,98.555,98.555,98.53,98.53,171200000.0
2009-05-07 07:38:00,98.535,98.58,98.525,98.58,228000000.0
2009-05-07 07:39:00,98.58,98.6,98.55,98.55,309600000.0
2009-05-07 07:40:00,98.55,98.57,98.55,98.565,245400000.0
2009-05-07 07:41:00,98.56,98.58,98.56,98.57,350400000.0
2009-05-07 07:42:00,98.575,98.59,98.57,98.57,309300000.0
2009-05-07 07:43:00,98.57,98.59,98.57,98.58,234800002.0
2009-05-07 07:44:00,98.58,98.615,98.575,98.575,619600003.0
2009-05-07 07:45:00,98.58,98.605,98.58,98.58,640999999.0
2009-05-07 07:46:00,98.58,98.58,98.54,98.56,425800002.0
2009-05-07 07:47:00,98.56,98.56,98.54,98.555,438599999.0
2009-05-07 07:48:00,98.56,98.575,98.545,98.55,481800006.0
2009-05-07 07:49:00,98.55,98.575,98.54,98.555,232600000.0
2009-05-07 07:50:00,98.555,98.575,98.555,98.57,78399999.0
2009-05-07 07:51:00,98.57,98.6,98.57,98.58,132400001.0
2009-05-07 07:52:00,98.58,98.58,98.55,98.55,134199998.0
2009-05-07 07:53:00,98.55,98.56,98.55,98.56,133599998.0
2009-05-07 07:54:00,98.55,98.56,98.55,98.55,18000000.0
2009-05-07 07:55:00,98.55,98.55,98.54,98.55,112000000.0
2009-05-07 07:56:00,98.55,98.56,98.545,98.56,257399994.0
2009-05-07 07:57:00,98.56,98.59,98.56,98.59,190399999.0
2009-05-07 07:58:00,98.58,98.58,98.55,98.56,132800000.0
2009-05-07 07:59:00,98.56,98.66,98.56,98.66,140199999.0
2009-05-07 08:00:00,98.625,98.625,98.58,98.58,228000006.0
2009-05-07 08:01:00,98.58,98.58,98.56,98.58,355100004.0
2009-05-07 08:02:00,98.58,98.63,98.575,98.625,1047600007.0
2009-05-07 08:03:00,98.625,98.66,98.625,98.66,551800003.0
2009-05-07 08:04:00,98.66,98.68,98.64,98.68,549600006.0
2009-05-07 08:05:00,98.675,98.72,98.675,98.705,786200021.0
2009-05-07 08:06:00,98.7,98.7,98.67,98.68,261900006.0
2009-05-07 08:07:00,98.68,98.705,98.67,98.7,500600018.0
2009-05-07 08:08:00,98.7,98.7,98.67,98.68,274000003.0
2009-05-07 08:09:00,98.68,98.7,98.675,98.695,341000000.0
2009-05-07 08:10:00,98.695,98.7,98.67,98.685,264299998.0
2009-05-07 08:11:00,98.7,98.71,98.69,98.7,67600000.0
2009-05-07 08:12:00,98.7,98.7,98.69,98.7,37600000.0
2009-05-07 08:13:00,98.7,98.725,98.69,98.715,258400001.0
2009-05-07 08:14:00,98.73,98.73,98.71,98.71,183400001.0
2009-05-07 08:15:00,98.705,98.74,98.705,98.74,298200001.0
2009-05-07 08:16:00,98.73,98.76,98.73,98.76,367000001.0
2009-05-07 08:17:00,98.77,98.775,98.75,98.77,160600003.0
2009-05-07 08:18:00,98.765,98.765,98.74,98.74,336900003.0
2009-05-07 08:19:00,98.74,98.75,98.715,98.715,131999999.0
2009-05-07 08:20:00,98.71,98.77,98.705,98.755,500600002.0
2009-05-07 08:21:00,98.76,98.77,98.755,98.76,450300003.0
2009-05-07 08:22:00,98.77,98.77,98.76,98.76,208800004.0
2009-05-07 08:23:00,98.76,98.76,98.735,98.735,513499997.0
2009-05-07 08:24:00,98.745,98.76,98.735,98.76,445199999.0
2009-05-07 08:25:00,98.76,98.77,98.755,98.77,683600004.0
2009-05-07 08:26:00,98.76,98.765,98.76,98.76,91600000.0
2009-05-07 08:27:00,98.76,98.76,98.745,98.745,295800006.0
2009-05-07 08:28:00,98.75,98.755,98.73,98.735,551500004.0
2009-05-07 08:29:00,98.725,98.73,98.705,98.715,337799999.0
2009-05-07 08:30:00,98.71,98.72,98.7,98.71,197000000.0
2009-05-07 08:31:00,98.715,98.72,98.705,98.71,548199992.0
2009-05-07 08:32:00,98.71,98.74,98.71,98.74,263400002.0
2009-05-07 08:33:00,98.74,98.76,98.74,98.755,164000001.0
2009-05-07 08:34:00,98.755,98.77,98.755,98.765,375199996.0
2009-05-07 08:35:00,98.76,98.78,98.76,98.77,481199990.0
2009-05-07 08:36:00,98.76,98.77,98.75,98.75,167599999.0
2009-05-07 08:37:00,98.75,98.75,98.74,98.745,276400002.0
2009-05-07 08:38:00,98.74,98.76,98.74,98.75,203800000.0
2009-05-07 08:39:00,98.755,98.755,98.73,98.735,674200005.0
2009-05-07 08:40:00,98.735,98.735,98.72,98.725,579600004.0
2009-05-07 08:41:00,98.725,98.735,98.72,98.73,458199999.0
2009-05-07 08:42:00,98.735,98.735,98.72,98.72,440999998.0
2009-05-07 08:43:00,98.72,98.73,98.695,98.71,323799997.0
2009-05-07 08:44:00,98.71,98.71,98.675,98.68,207600000.0
2009-05-07 08:45:00,98.675,98.69,98.67,98.68,280999999.0
2009-05-07 08:46:00,98.69,98.7,98.68,98.695,489200004.0
2009-05-07 08:47:00,98.7,98.71,98.695,98.705,448000001.0
2009-05-07 08:48:00,98.705,98.72,98.705,98.71,491600004.0
2009-05-07 08:49:00,98.71,98.725,98.71,98.72,435800006.0
2009-05-07 08:50:00,98.735,98.74,98.71,98.71,179799999.0
2009-05-07 08:51:00,98.71,98.71,98.68,98.69,160600000.0
2009-05-07 08:52:00,98.69,98.7,98.69,98.7,109400000.0
2009-05-07 08:53:00,98.7,98.7,98.67,98.67,292700006.0
2009-05-07 08:54:00,98.675,98.675,98.65,98.65,556000013.0
2009-05-07 08:55:00,98.65,98.66,98.63,98.66,711800020.0
2009-05-07 08:56:00,98.67,98.67,98.64,98.66,557000004.0
2009-05-07 08:57:00,98.66,98.71,98.66,98.71,430800004.0
2009-05-07 08:58:00,98.71,98.725,98.7,98.7,262799998.0
2009-05-07 08:59:00,98.7,98.75,98.7,98.75,620799998.0
2009-05-07 09:00:00,98.745,98.75,98.73,98.74,379000001.0
2009-05-07 09:01:00,98.73,98.73,98.69,98.69,467200002.0
2009-05-07 09:02:00,98.685,98.71,98.68,98.71,538000000.0
2009-05-07 09:03:00,98.715,98.715,98.65,98.655,553399997.0
2009-05-07 09:04:00,98.655,98.69,98.655,98.69,557000001.0
2009-05-07 09:05:00,98.69,98.695,98.63,98.635,678000001.0
2009-05-07 09:06:00,98.645,98.68,98.645,98.67,520400002.0
2009-05-07 09:07:00,98.67,98.69,98.65,98.68,674400002.0
2009-05-07 09:08:00,98.68,98.68,98.645,98.65,300199999.0
2009-05-07 09:09:00,98.65,98.67,98.65,98.67,204400000.0
2009-05-07 09:10:00,98.675,98.68,98.66,98.68,288600000.0
2009-05-07 09:11:00,98.68,98.68,98.66,98.68,950800017.0
2009-05-07 09:12:00,98.68,98.68,98.67,98.67,149800000.0
2009-05-07 09:13:00,98.67,98.67,98.66,98.66,76000000.0
2009-05-07 09:14:00,98.66,98.7,98.66,98.69,491200003.0
2009-05-07 09:15:00,98.685,98.72,98.685,98.71,667099995.0
2009-05-07 09:16:00,98.715,98.735,98.705,98.72,358400000.0
2009-05-07 09:17:00,98.72,98.72,98.695,98.695,529600007.0
2009-05-07 09:18:00,98.695,98.725,98.695,98.72,249000002.0
2009-05-07 09:19:00,98.72,98.73,98.71,98.72,637200007.0
2009-05-07 09:20:00,98.72,98.73,98.72,98.72,165600003.0
2009-05-07 09:21:00,98.72,98.725,98.72,98.72,289000010.0
2009-05-07 09:22:00,98.725,98.73,98.72,98.72,244800000.0
2009-05-07 09:23:00,98.72,98.72,98.69,98.715,499600004.0
2009-05-07 09:24:00,98.71,98.72,98.71,98.715,196400001.0
2009-05-07 09:25:00,98.715,98.73,98.71,98.725,275199999.0
2009-05-07 09:26:00,98.72,98.73,98.72,98.72,167199999.0
2009-05-07 09:27:00,98.72,98.72,98.695,98.7,659999998.0
2009-05-07 09:28:00,98.7,98.75,98.7,98.74,391400002.0
2009-05-07 09:29:00,98.74,98.76,98.74,98.76,267599999.0
2009-05-07 09:30:00,98.76,98.795,98.76,98.795,369400002.0
2009-05-07 09:31:00,98.79,98.8,98.755,98.755,540400006.0
2009-05-07 09:32:00,98.76,98.78,98.76,98.77,198600001.0
2009-05-07 09:33:00,98.775,98.79,98.77,98.78,812800016.0
2009-05-07 09:34:00,98.78,98.78,98.77,98.775,307200002.0
2009-05-07 09:35:00,98.77,98.775,98.73,98.755,623400006.0
2009-05-07 09:36:00,98.755,98.76,98.74,98.76,307800001.0
2009-05-07 09:37:00,98.75,98.77,98.725,98.75,632600007.0
2009-05-07 09:38:00,98.74,98.75,98.725,98.735,376400003.0
2009-05-07 09:39:00,98.73,98.75,98.73,98.745,333000000.0
2009-05-07 09:40:00,98.755,98.765,98.74,98.74,432000001.0
2009-05-07 09:41:00,98.74,98.78,98.74,98.775,927400002.0
2009-05-07 09:42:00,98.78,98.78,98.76,98.765,629599999.0
2009-05-07 09:43:00,98.77,98.8,98.765,98.77,581199997.0
2009-05-07 09:44:00,98.77,98.775,98.76,98.76,466400014.0
2009-05-07 09:45:00,98.76,98.77,98.76,98.77,68600000.0
2009-05-07 09:46:00,98.77,98.78,98.77,98.77,246000000.0
2009-05-07 09:47:00,98.77,98.78,98.76,98.76,380000005.0
2009-05-07 09:48:00,98.76,98.765,98.75,98.75,162800006.0
2009-05-07 09:49:00,98.745,98.745,98.73,98.735,172600000.0
2009-05-07 09:50:00,98.735,98.755,98.735,98.74,441600006.0
2009-05-07 09:51:00,98.74,98.77,98.74,98.76,288200001.0
2009-05-07 09:52:00,98.76,98.77,98.76,98.77,109800000.0
2009-05-07 09:53:00,98.76,98.77,98.76,98.77,73600002.0
2009-05-07 09:54:00,98.765,98.77,98.76,98.765,497200004.0
2009-05-07 09:55:00,98.77,98.79,98.76,98.78,326600002.0
2009-05-07 09:56:00,98.785,98.88,98.78,98.88,582800009.0
2009-05-07 09:57:00,98.88,98.895,98.86,98.88,396200002.0
2009-05-07 09:58:00,98.88,98.915,98.88,98.91,863600003.0
2009-05-07 09:59:00,98.905,98.975,98.9,98.97,610600008.0
2009-05-07 10:00:00,98.96,98.97,98.94,98.94,296800003.0
2009-05-07 10:01:00,98.96,98.97,98.95,98.955,483000001.0
2009-05-07 10:02:00,98.96,98.96,98.95,98.95,272999999.0
2009-05-07 10:03:00,98.96,98.96,98.915,98.92,330000000.0
2009-05-07 10:04:00,98.92,98.935,98.895,98.925,682199999.0
2009-05-07 10:05:00,98.93,98.93,98.91,98.91,632000013.0
2009-05-07 10:06:00,98.905,98.93,98.905,98.925,284200005.0
2009-05-07 10:07:00,98.925,98.93,98.9,98.91,561200004.0
2009-05-07 10:08:00,98.91,98.92,98.905,98.91,295200005.0
2009-05-07 10:09:00,98.91,98.91,98.88,98.88,216200000.0
2009-05-07 10:10:00,98.88,98.91,98.87,98.9,588600008.0
2009-05-07 10:11:00,98.9,98.93,98.9,98.92,262000001.0
2009-05-07 10:12:00,98.92,98.92,98.9,98.9,529000005.0
2009-05-07 10:13:00,98.905,98.91,98.9,98.9,109599999.0
2009-05-07 10:14:00,98.9,98.9,98.885,98.89,232400000.0
2009-05-07 10:15:00,98.905,98.925,98.9,98.925,693399999.0
2009-05-07 10:16:00,98.925,98.935,98.91,98.92,781800003.0
2009-05-07 10:17:00,98.92,98.93,98.88,98.915,615800001.0
2009-05-07 10:18:00,98.915,98.95,98.915,98.95,1027800008.0
2009-05-07 10:19:00,98.945,99.0,98.94,98.98,852600007.0
2009-05-07 10:20:00,98.99,98.99,98.955,98.96,246000000.0
2009-05-07 10:21:00,98.955,98.96,98.935,98.935,688800011.0
2009-05-07 10:22:00,98.935,98.97,98.935,98.95,455800004.0
2009-05-07 10:23:00,98.96,98.96,98.94,98.94,228400003.0
2009-05-07 10:24:00,98.94,98.97,98.93,98.94,879600011.0
2009-05-07 10:25:00,98.94,98.96,98.94,98.96,582400001.0
2009-05-07 10:26:00,98.96,98.97,98.955,98.955,149800002.0
2009-05-07 10:27:00,98.955,98.955,98.94,98.94,555800011.0
2009-05-07 10:28:00,98.94,98.94,98.93,98.93,534200010.0
2009-05-07 10:29:00,98.93,98.93,98.91,98.91,165000004.0
2009-05-07 10:30:00,98.905,98.93,98.88,98.89,747800007.0
2009-05-07 10:31:00,98.89,98.9,98.88,98.895,523600005.0
2009-05-07 10:32:00,98.89,98.91,98.89,98.9,370600003.0
2009-05-07 10:33:00,98.9,98.92,98.89,98.915,599200001.0
2009-05-07 10:34:00,98.915,98.94,98.91,98.94,407800002.0
2009-05-07 10:35:00,98.93,98.96,98.93,98.95,350200000.0
2009-05-07 10:36:00,98.95,98.96,98.94,98.96,278200001.0
2009-05-07 10:37:00,98.97,98.98,98.97,98.98,216200000.0
2009-05-07 10:38:00,98.97,98.97,98.94,98.94,495000005.0
2009-05-07 10:39:00,98.94,98.94,98.91,98.91,487800013.0
2009-05-07 10:40:00,98.91,98.92,98.91,98.92,417600009.0
2009-05-07 10:41:00,98.92,98.94,98.92,98.93,127600000.0
2009-05-07 10:42:00,98.92,98.92,98.905,98.91,86000000.0
2009-05-07 10:43:00,98.91,98.91,98.88,98.885,516600004.0
2009-05-07 10:44:00,98.885,98.935,98.885,98.91,524200003.0
2009-05-07 10:45:00,98.91,98.92,98.875,98.89,384200000.0
2009-05-07 10:46:00,98.885,98.905,98.88,98.89,650400005.0
2009-05-07 10:47:00,98.89,98.91,98.89,98.91,186400006.0
2009-05-07 10:48:00,98.91,98.94,98.91,98.93,507800005.0
2009-05-07 10:49:00,98.93,98.96,98.93,98.96,450600006.0
2009-05-07 10:50:00,98.96,98.96,98.95,98.95,539400009.0
2009-05-07 10:51:00,98.95,99.03,98.93,99.0,708800003.0
2009-05-07 10:52:00,99.005,99.01,98.96,98.98,793200007.0
2009-05-07 10:53:00,98.98,98.98,98.96,98.98,554199998.0
2009-05-07 10:54:00,98.975,98.975,98.945,98.96,539400004.0
2009-05-07 10:55:00,98.955,98.965,98.94,98.965,702200019.0
2009-05-07 10:56:00,98.965,98.99,98.955,98.985,968600012.0
2009-05-07 10:57:00,98.98,99.0,98.95,98.975,939800012.0
2009-05-07 10:58:00,98.97,98.99,98.95,98.95,537500006.0
2009-05-07 10:59:00,98.955,99.02,98.95,98.995,844500006.0
2009-05-07 11:00:00,98.995,99.02,98.995,99.02,450800000.0
2009-05-07 11:01:00,99.02,99.115,99.01,99.08,741100007.0
2009-05-07 11:02:00,99.08,99.215,99.075,99.17,942300009.0
2009-05-07 11:03:00,99.18,99.18,99.135,99.17,492500006.0
2009-05-07 11:04:00,99.16,99.17,99.15,99.16,458399999.0
2009-05-07 11:05:00,99.15,99.155,99.135,99.135,755200002.0
2009-05-07 11:06:00,99.135,99.18,99.135,99.15,985200012.0
2009-05-07 11:07:00,99.15,99.18,99.15,99.17,449000003.0
2009-05-07 11:08:00,99.18,99.18,99.16,99.165,517200000.0
2009-05-07 11:09:00,99.18,99.19,99.165,99.19,282000001.0
2009-05-07 11:10:00,99.18,99.18,99.17,99.17,703600009.0
2009-05-07 11:11:00,99.17,99.21,99.17,99.21,571199997.0
2009-05-07 11:12:00,99.21,99.22,99.185,99.21,368000001.0
2009-05-07 11:13:00,99.205,99.22,99.2,99.215,575800000.0
2009-05-07 11:14:00,99.22,99.225,99.155,99.16,656800000.0
2009-05-07 11:15:00,99.15,99.17,99.14,99.16,535600003.0
2009-05-07 11:16:00,99.16,99.175,99.16,99.165,196600002.0
2009-05-07 11:17:00,99.165,99.17,99.16,99.16,276200010.0
2009-05-07 11:18:00,99.15,99.155,99.14,99.15,396800002.0
2009-05-07 11:19:00,99.15,99.16,99.15,99.16,472000005.0
2009-05-07 11:20:00,99.16,99.16,99.15,99.15,230800005.0
2009-05-07 11:21:00,99.16,99.18,99.16,99.17,286600002.0
2009-05-07 11:22:00,99.17,99.24,99.17,99.22,583200003.0
2009-05-07 11:23:00,99.22,99.3,99.22,99.28,401600000.0
2009-05-07 11:24:00,99.27,99.285,99.24,99.24,546800008.0
2009-05-07 11:25:00,99.24,99.24,99.21,99.23,268600001.0
2009-05-07 11:26:00,99.23,99.23,99.22,99.23,419400002.0
2009-05-07 11:27:00,99.23,99.23,99.205,99.21,497000001.0
2009-05-07 11:28:00,99.215,99.22,99.205,99.21,309600004.0
2009-05-07 11:29:00,99.21,99.255,99.19,99.245,1103600001.0
2009-05-07 11:30:00,99.235,99.28,99.23,99.23,829000000.0
2009-05-07 11:31:00,99.23,99.25,99.21,99.25,678800003.0
2009-05-07 11:32:00,99.25,99.25,99.24,99.24,334400006.0
2009-05-07 11:33:00,99.24,99.27,99.24,99.27,192200004.0
2009-05-07 11:34:00,99.28,99.29,99.255,99.29,383500006.0
2009-05-07 11:35:00,99.3,99.395,99.3,99.37,1087500004.0
2009-05-07 11:36:00,99.36,99.38,99.345,99.345,570600001.0
2009-05-07 11:37:00,99.345,99.375,99.34,99.35,549800001.0
2009-05-07 11:38:00,99.35,99.36,99.335,99.35,365800002.0
2009-05-07 11:39:00,99.355,99.36,99.34,99.34,288800001.0
2009-05-07 11:40:00,99.34,99.355,99.33,99.355,453200001.0
2009-05-07 11:41:00,99.355,99.38,99.33,99.36,444800002.0
2009-05-07 11:42:00,99.365,99.43,99.355,99.43,503800000.0
2009-05-07 11:43:00,99.425,99.425,99.38,99.42,688200004.0
2009-05-07 11:44:00,99.42,99.44,99.41,99.43,397999998.0
2009-05-07 11:45:00,99.43,99.43,99.395,99.4,638400003.0
2009-05-07 11:46:00,99.4,99.4,99.37,99.37,457200000.0
2009-05-07 11:47:00,99.37,99.37,99.36,99.36,355800001.0
2009-05-07 11:48:00,99.36,99.365,99.35,99.35,372600004.0
2009-05-07 11:49:00,99.35,99.36,99.34,99.36,425000006.0
2009-05-07 11:50:00,99.36,99.36,99.34,99.34,195400004.0
2009-05-07 11:51:00,99.335,99.37,99.335,99.35,661800003.0
2009-05-07 11:52:00,99.35,99.39,99.34,99.39,602800000.0
2009-05-07 11:53:00,99.39,99.39,99.355,99.37,258200001.0
2009-05-07 11:54:00,99.37,99.37,99.355,99.37,152800000.0
2009-05-07 11:55:00,99.36,99.38,99.36,99.37,567600004.0
2009-05-07 11:56:00,99.37,99.38,99.36,99.37,376700002.0
2009-05-07 11:57:00,99.37,99.37,99.365,99.37,165200000.0
2009-05-07 11:58:00,99.365,99.375,99.345,99.36,578599997.0
2009-05-07 11:59:00,99.36,99.36,99.31,99.31,578700006.0
2009-05-07 12:00:00,99.31,99.32,99.3,99.31,701600007.0
2009-05-07 12:01:00,99.305,99.355,99.305,99.34,825800001.0
2009-05-07 12:02:00,99.33,99.365,99.32,99.325,802000006.0
2009-05-07 12:03:00,99.335,99.35,99.335,99.35,310600002.0
2009-05-07 12:04:00,99.35,99.395,99.34,99.38,877400001.0
2009-05-07 12:05:00,99.37,99.38,99.36,99.36,496799999.0
2009-05-07 12:06:00,99.355,99.355,99.31,99.31,413000001.0
2009-05-07 12:07:00,99.31,99.31,99.26,99.27,573200002.0
2009-05-07 12:08:00,99.27,99.28,99.26,99.27,400000001.0
2009-05-07 12:09:00,99.27,99.3,99.265,99.3,436200006.0
2009-05-07 12:10:00,99.3,99.31,99.275,99.275,408500004.0
2009-05-07 12:11:00,99.275,99.275,99.23,99.235,862400007.0
2009-05-07 12:12:00,99.23,99.25,99.17,99.19,694800002.0
2009-05-07 12:13:00,99.19,99.22,99.19,99.21,884300003.0
2009-05-07 12:14:00,99.21,99.23,99.21,99.23,476200003.0
2009-05-07 12:15:00,99.22,99.25,99.22,99.24,273599999.0
2009-05-07 12:16:00,99.24,99.29,99.24,99.29,369800000.0
2009-05-07 12:17:00,99.29,99.3,99.25,99.25,336600001.0
2009-05-07 12:18:00,99.25,99.27,99.235,99.26,494999997.0
2009-05-07 12:19:00,99.265,99.27,99.26,99.26,178400000.0
2009-05-07 12:20:00,99.26,99.26,99.23,99.24,421800002.0
2009-05-07 12:21:00,99.23,99.24,99.225,99.24,335800001.0
2009-05-07 12:22:00,99.23,99.23,99.2,99.21,457000002.0
2009-05-07 12:23:00,99.21,99.28,99.21,99.27,567000001.0
2009-05-07 12:24:00,99.27,99.28,99.26,99.27,92600000.0
2009-05-07 12:25:00,99.27,99.27,99.24,99.25,351999999.0
2009-05-07 12:26:00,99.24,99.24,99.23,99.24,244600000.0
2009-05-07 12:27:00,99.235,99.24,99.205,99.21,398199999.0
2009-05-07 12:28:00,99.205,99.22,99.205,99.22,437199999.0
2009-05-07 12:29:00,99.22,99.22,99.195,99.21,481200001.0
2009-05-07 12:30:00,99.21,99.22,99.2,99.21,223600004.0
2009-05-07 12:31:00,99.21,99.26,99.21,99.255,507400002.0
2009-05-07 12:32:00,99.255,99.28,99.245,99.245,650600004.0
2009-05-07 12:33:00,99.245,99.26,99.245,99.26,161400001.0
2009-05-07 12:34:00,99.255,99.265,99.245,99.26,502599997.0
2009-05-07 12:35:00,99.26,99.27,99.245,99.245,380399994.0
2009-05-07 12:36:00,99.245,99.29,99.245,99.28,551400001.0
2009-05-07 12:37:00,99.28,99.3,99.265,99.3,480800001.0
2009-05-07 12:38:00,99.3,99.31,99.3,99.31,77600000.0
2009-05-07 12:39:00,99.32,99.34,99.31,99.33,459800008.0
2009-05-07 12:40:00,99.33,99.34,99.315,99.32,311800002.0
2009-05-07 12:41:00,99.315,99.32,99.3,99.3,363600005.0
2009-05-07 12:42:00,99.3,99.3,99.265,99.27,151800000.0
2009-05-07 12:43:00,99.26,99.27,99.26,99.27,198599999.0
2009-05-07 12:44:00,99.26,99.28,99.26,99.28,197300000.0
2009-05-07 12:45:00,99.272,99.276,99.267,99.276,269800001.0
2009-05-07 12:46:00,99.28,99.29,99.27,99.28,269800001.0
2009-05-07 12:47:00,99.27,99.27,99.25,99.25,377800002.0
2009-05-07 12:48:00,99.25,99.25,99.24,99.24,98000000.0
2009-05-07 12:49:00,99.24,99.25,99.2,99.25,405600001.0
2009-05-07 12:50:00,99.25,99.25,99.2,99.2,665200005.0
2009-05-07 12:51:00,99.2,99.24,99.2,99.22,733000002.0
2009-05-07 12:52:00,99.22,99.26,99.22,99.26,215400001.0
2009-05-07 12:53:00,99.26,99.28,99.24,99.245,488600002.0
2009-05-07 12:54:00,99.245,99.28,99.225,99.26,437800000.0
2009-05-07 12:55:00,99.26,99.28,99.245,99.27,559200001.0
2009-05-07 12:56:00,99.27,99.27,99.23,99.25,723800001.0
2009-05-07 12:57:00,99.25,99.26,99.245,99.26,448999997.0
2009-05-07 12:58:00,99.26,99.27,99.235,99.24,517000002.0
2009-05-07 12:59:00,99.24,99.25,99.24,99.25,455800001.0
2009-05-07 13:00:00,99.255,99.32,99.22,99.22,1143400001.0
2009-05-07 13:01:00,99.225,99.26,99.205,99.22,1009599996.0
2009-05-07 13:02:00,99.22,99.23,99.17,99.19,756299999.0
2009-05-07 13:03:00,99.19,99.215,99.18,99.21,831800000.0
2009-05-07 13:04:00,99.215,99.22,99.195,99.21,824800003.0
2009-05-07 13:05:00,99.22,99.24,99.195,99.2,471199996.0
2009-05-07 13:06:00,99.2,99.21,99.19,99.19,389800000.0
2009-05-07 13:07:00,99.18,99.255,99.18,99.24,841000003.0
2009-05-07 13:08:00,99.24,99.24,99.2,99.21,192800000.0
2009-05-07 13:09:00,99.21,99.26,99.21,99.25,665400003.0
2009-05-07 13:10:00,99.25,99.26,99.21,99.245,1059800003.0
2009-05-07 13:11:00,99.245,99.27,99.24,99.27,275600000.0
2009-05-07 13:12:00,99.265,99.31,99.265,99.275,1068700000.0
2009-05-07 13:13:00,99.27,99.32,99.27,99.31,427100001.0
2009-05-07 13:14:00,99.32,99.335,99.295,99.32,662800000.0
2009-05-07 13:15:00,99.32,99.32,99.3,99.31,495800002.0
2009-05-07 13:16:00,99.31,99.31,99.275,99.29,311000002.0
2009-05-07 13:17:00,99.275,99.29,99.245,99.28,722199998.0
2009-05-07 13:18:00,99.28,99.335,99.28,99.315,644599997.0
2009-05-07 13:19:00,99.325,99.345,99.315,99.345,344799998.0
2009-05-07 13:20:00,99.325,99.405,99.325,99.39,959000001.0
2009-05-07 13:21:00,99.39,99.39,99.355,99.365,349399998.0
2009-05-07 13:22:00,99.37,99.37,99.34,99.36,452000000.0
2009-05-07 13:23:00,99.35,99.35,99.325,99.34,551800008.0
2009-05-07 13:24:00,99.35,99.35,99.315,99.33,265399997.0
2009-05-07 13:25:00,99.315,99.315,99.28,99.31,567999997.0
2009-05-07 13:26:00,99.31,99.35,99.31,99.35,393399999.0
2009-05-07 13:27:00,99.35,99.4,99.35,99.37,610200000.0
2009-05-07 13:28:00,99.365,99.41,99.365,99.41,444999999.0
2009-05-07 13:29:00,99.39,99.405,99.37,99.375,800200001.0
2009-05-07 13:30:00,99.375,99.38,99.365,99.37,359200000.0
2009-05-07 13:31:00,99.37,99.37,99.325,99.34,1129400003.0
2009-05-07 13:32:00,99.34,99.355,99.34,99.34,317199999.0
2009-05-07 13:33:00,99.34,99.34,99.3,99.31,745800002.0
2009-05-07 13:34:00,99.31,99.32,99.3,99.32,319200000.0
2009-05-07 13:35:00,99.32,99.4,99.315,99.4,531299998.0
2009-05-07 13:36:00,99.385,99.39,99.345,99.345,607000003.0
2009-05-07 13:37:00,99.35,99.35,99.325,99.35,595999999.0
2009-05-07 13:38:00,99.35,99.36,99.34,99.35,517599998.0
2009-05-07 13:39:00,99.35,99.39,99.35,99.39,342000002.0
2009-05-07 13:40:00,99.38,99.4,99.375,99.385,260199998.0
2009-05-07 13:41:00,99.385,99.39,99.375,99.38,234400000.0
2009-05-07 13:42:00,99.37,99.38,99.335,99.36,386600000.0
2009-05-07 13:43:00,99.365,99.37,99.335,99.34,220999997.0
2009-05-07 13:44:00,99.34,99.37,99.34,99.35,375800000.0
2009-05-07 13:45:00,99.34,99.345,99.315,99.32,789400004.0
2009-05-07 13:46:00,99.305,99.35,99.305,99.335,574199997.0
2009-05-07 13:47:00,99.335,99.345,99.315,99.32,398599999.0
2009-05-07 13:48:00,99.31,99.34,99.305,99.325,604200007.0
2009-05-07 13:49:00,99.33,99.36,99.31,99.325,1175900002.0
2009-05-07 13:50:00,99.315,99.33,99.255,99.3,1115100008.0
2009-05-07 13:51:00,99.3,99.35,99.3,99.34,899599999.0
2009-05-07 13:52:00,99.34,99.35,99.325,99.33,566800004.0
2009-05-07 13:53:00,99.325,99.325,99.285,99.3,537600000.0
2009-05-07 13:54:00,99.3,99.3,99.28,99.28,342600000.0
2009-05-07 13:55:00,99.28,99.28,99.26,99.26,518399999.0
2009-05-07 13:56:00,99.265,99.27,99.255,99.265,571200000.0
2009-05-07 13:57:00,99.265,99.29,99.26,99.28,923799997.0
2009-05-07 13:58:00,99.28,99.29,99.28,99.29,345600000.0
2009-05-07 13:59:00,99.29,99.29,99.26,99.27,563600001.0
2009-05-07 14:00:00,99.265,99.28,99.25,99.25,391800000.0
2009-05-07 14:01:00,99.255,99.26,99.25,99.25,305200000.0
2009-05-07 14:02:00,99.25,99.265,99.245,99.265,465600000.0
2009-05-07 14:03:00,99.265,99.27,99.215,99.215,442200000.0
2009-05-07 14:04:00,99.21,99.21,99.18,99.195,287600000.0
2009-05-07 14:05:00,99.195,99.235,99.19,99.19,187400000.0
2009-05-07 14:06:00,99.19,99.22,99.185,99.21,327000000.0
2009-05-07 14:07:00,99.215,99.24,99.205,99.205,361600000.0
2009-05-07 14:08:00,99.205,99.28,99.19,99.28,717599999.0
2009-05-07 14:09:00,99.28,99.29,99.26,99.28,440200001.0
2009-05-07 14:10:00,99.28,99.3,99.27,99.28,470600001.0
2009-05-07 14:11:00,99.29,99.29,99.275,99.28,480600000.0
2009-05-07 14:12:00,99.28,99.3,99.275,99.3,638199999.0
2009-05-07 14:13:00,99.3,99.33,99.295,99.33,513400001.0
2009-05-07 14:14:00,99.32,99.33,99.305,99.31,276600000.0
2009-05-07 14:15:00,99.315,99.33,99.305,99.31,906400000.0
2009-05-07 14:16:00,99.3,99.31,99.3,99.31,441599999.0
2009-05-07 14:17:00,99.31,99.34,99.3,99.325,605999999.0
2009-05-07 14:18:00,99.33,99.335,99.305,99.32,287000000.0
2009-05-07 14:19:00,99.33,99.34,99.31,99.32,290800000.0
2009-05-07 14:20:00,99.325,99.36,99.315,99.36,567400000.0
2009-05-07 14:21:00,99.365,99.365,99.315,99.32,383200000.0
2009-05-07 14:22:00,99.32,99.33,99.31,99.325,758800001.0
2009-05-07 14:23:00,99.325,99.36,99.325,99.345,380200001.0
2009-05-07 14:24:00,99.345,99.36,99.33,99.33,921999999.0
2009-05-07 14:25:00,99.335,99.34,99.32,99.33,366400001.0
2009-05-07 14:26:00,99.34,99.35,99.33,99.34,604200001.0
2009-05-07 14:27:00,99.34,99.35,99.34,99.35,126400002.0
2009-05-07 14:28:00,99.35,99.35,99.32,99.325,218400000.0
2009-05-07 14:29:00,99.325,99.33,99.295,99.305,757199998.0
2009-05-07 14:30:00,99.305,99.365,99.305,99.36,327600000.0
2009-05-07 14:31:00,99.36,99.37,99.34,99.345,225800000.0
2009-05-07 14:32:00,99.34,99.37,99.34,99.35,289800000.0
2009-05-07 14:33:00,99.35,99.37,99.35,99.37,301600000.0
2009-05-07 14:34:00,99.37,99.45,99.36,99.405,954999995.0
2009-05-07 14:35:00,99.4,99.475,99.38,99.45,1059400000.0
2009-05-07 14:36:00,99.46,99.75,99.455,99.575,802600002.0
2009-05-07 14:37:00,99.585,99.61,99.39,99.46,540100002.0
2009-05-07 14:38:00,99.47,99.495,99.375,99.46,428100000.0
2009-05-07 14:39:00,99.47,99.47,99.34,99.43,914899998.0
2009-05-07 14:40:00,99.43,99.465,99.35,99.45,525299999.0
2009-05-07 14:41:00,99.44,99.585,99.43,99.455,262800000.0
2009-05-07 14:42:00,99.45,99.455,99.38,99.41,593500001.0
2009-05-07 14:43:00,99.42,99.46,99.41,99.42,399900000.0
2009-05-07 14:44:00,99.425,99.455,99.38,99.41,700300000.0
2009-05-07 14:45:00,99.41,99.47,99.405,99.435,490300000.0
2009-05-07 14:46:00,99.44,99.445,99.375,99.375,799100002.0
2009-05-07 14:47:00,99.405,99.41,99.3,99.33,821100002.0
2009-05-07 14:48:00,99.325,99.4,99.295,99.4,576200000.0
2009-05-07 14:49:00,99.4,99.52,99.4,99.46,385000001.0
2009-05-07 14:50:00,99.46,99.49,99.425,99.49,568900000.0
2009-05-07 14:51:00,99.5,99.5,99.46,99.48,375300000.0
2009-05-07 14:52:00,99.48,99.48,99.435,99.44,755700000.0
2009-05-07 14:53:00,99.45,99.475,99.44,99.44,706600000.0
2009-05-07 14:54:00,99.435,99.47,99.38,99.395,831900002.0
2009-05-07 14:55:00,99.4,99.465,99.4,99.42,665100000.0
2009-05-07 14:56:00,99.4,99.45,99.36,99.36,527500000.0
2009-05-07 14:57:00,99.37,99.37,99.3,99.34,454300000.0
2009-05-07 14:58:00,99.34,99.38,99.335,99.35,471800002.0
2009-05-07 14:59:00,99.36,99.36,99.3,99.3,377400001.0
2009-05-07 15:00:00,99.315,99.33,99.28,99.29,456900001.0
2009-05-07 15:01:00,99.29,99.37,99.29,99.34,221499999.0
2009-05-07 15:02:00,99.33,99.37,99.295,99.37,270000000.0
2009-05-07 15:03:00,99.37,99.37,99.22,99.285,452600000.0
2009-05-07 15:04:00,99.295,99.34,99.28,99.32,347699999.0
2009-05-07 15:05:00,99.33,99.33,99.265,99.28,338599999.0
2009-05-07 15:06:00,99.275,99.29,99.24,99.27,275600000.0
2009-05-07 15:07:00,99.285,99.32,99.13,99.195,659300001.0
2009-05-07 15:08:00,99.21,99.215,99.15,99.19,641200000.0
2009-05-07 15:09:00,99.19,99.22,99.175,99.21,711000000.0
2009-05-07 15:10:00,99.2,99.22,99.185,99.2,581399998.0
2009-05-07 15:11:00,99.21,99.265,99.21,99.21,568600001.0
2009-05-07 15:12:00,99.2,99.25,99.18,99.23,809899999.0
2009-05-07 15:13:00,99.24,99.26,99.235,99.245,389599997.0
2009-05-07 15:14:00,99.245,99.255,99.2,99.21,653799999.0
2009-05-07 15:15:00,99.2,99.22,99.19,99.21,469400000.0
2009-05-07 15:16:00,99.2,99.22,99.2,99.22,404199999.0
2009-05-07 15:17:00,99.23,99.24,99.21,99.215,641000000.0
2009-05-07 15:18:00,99.22,99.255,99.2,99.24,761999997.0
2009-05-07 15:19:00,99.24,99.245,99.19,99.2,518299999.0
2009-05-07 15:20:00,99.2,99.22,99.19,99.21,209000000.0
2009-05-07 15:21:00,99.21,99.26,99.21,99.25,235000001.0
2009-05-07 15:22:00,99.26,99.26,99.23,99.23,248000000.0
2009-05-07 15:23:00,99.23,99.23,99.2,99.22,300000000.0
2009-05-07 15:24:00,99.22,99.225,99.2,99.215,417400000.0
2009-05-07 15:25:00,99.215,99.26,99.21,99.26,284199999.0
2009-05-07 15:26:00,99.245,99.29,99.245,99.27,618499999.0
2009-05-07 15:27:00,99.275,99.275,99.26,99.26,349800000.0
2009-05-07 15:28:00,99.26,99.27,99.235,99.24,683600000.0
2009-05-07 15:29:00,99.24,99.24,99.205,99.205,232600000.0
2009-05-07 15:30:00,99.21,99.22,99.21,99.215,747600001.0
2009-05-07 15:31:00,99.22,99.22,99.165,99.175,546500000.0
2009-05-07 15:32:00,99.175,99.18,99.145,99.165,741700001.0
2009-05-07 15:33:00,99.17,99.22,99.16,99.205,935200000.0
2009-05-07 15:34:00,99.205,99.275,99.2,99.24,683300002.0
2009-05-07 15:35:00,99.22,99.26,99.21,99.23,770200005.0
2009-05-07 15:36:00,99.24,99.25,99.23,99.23,508600000.0
2009-05-07 15:37:00,99.23,99.23,99.15,99.17,491200001.0
2009-05-07 15:38:00,99.19,99.21,99.165,99.17,639599999.0
2009-05-07 15:39:00,99.17,99.17,99.155,99.165,347000000.0
2009-05-07 15:40:00,99.17,99.225,99.15,99.17,633900003.0
2009-05-07 15:41:00,99.17,99.2,99.17,99.18,713600000.0
2009-05-07 15:42:00,99.17,99.205,99.16,99.2,505700000.0
2009-05-07 15:43:00,99.2,99.23,99.16,99.18,809600000.0
2009-05-07 15:44:00,99.18,99.205,99.14,99.17,915400004.0
2009-05-07 15:45:00,99.185,99.2,99.15,99.18,857000002.0
2009-05-07 15:46:00,99.18,99.205,99.135,99.14,876000009.0
2009-05-07 15:47:00,99.135,99.165,99.085,99.1,572300002.0
2009-05-07 15:48:00,99.1,99.135,99.05,99.06,765900003.0
2009-05-07 15:49:00,99.06,99.09,99.035,99.06,923300001.0
2009-05-07 15:50:00,99.065,99.085,99.045,99.05,734100001.0
2009-05-07 15:51:00,99.05,99.05,98.975,98.995,594199998.0
2009-05-07 15:52:00,99.0,99.035,98.99,99.01,300000000.0
2009-05-07 15:53:00,99.02,99.03,99.01,99.03,550200000.0
2009-05-07 15:54:00,99.03,99.065,99.03,99.03,599199999.0
2009-05-07 15:55:00,99.03,99.05,99.02,99.035,633800000.0
2009-05-07 15:56:00,99.035,99.06,99.035,99.06,299200001.0
2009-05-07 15:57:00,99.06,99.075,99.05,99.075,372800000.0
2009-05-07 15:58:00,99.06,99.11,99.055,99.08,699200002.0
2009-05-07 15:59:00,99.08,99.08,99.03,99.04,430600002.0
2009-05-07 16:00:00,99.055,99.09,99.035,99.05,694499999.0
2009-05-07 16:01:00,99.045,99.065,99.035,99.04,307500001.0
2009-05-07 16:02:00,99.05,99.05,99.04,99.04,455800002.0
2009-05-07 16:03:00,99.05,99.05,99.04,99.04,134600000.0
2009-05-07 16:04:00,99.035,99.04,99.005,99.005,306000000.0
2009-05-07 16:05:00,99.005,99.01,98.975,98.975,539999999.0
2009-05-07 16:06:00,98.98,98.98,98.88,98.89,876900004.0
2009-05-07 16:07:00,98.89,98.95,98.89,98.94,779900005.0
2009-05-07 16:08:00,98.935,98.94,98.88,98.9,614600000.0
2009-05-07 16:09:00,98.9,98.94,98.895,98.93,525600001.0
2009-05-07 16:10:00,98.935,98.955,98.9,98.92,864599999.0
2009-05-07 16:11:00,98.92,98.955,98.91,98.955,779400000.0
2009-05-07 16:12:00,98.955,98.96,98.885,98.89,918300001.0
2009-05-07 16:13:00,98.885,98.94,98.875,98.895,861800002.0
2009-05-07 16:14:00,98.89,98.91,98.865,98.89,716599999.0
2009-05-07 16:15:00,98.89,98.93,98.89,98.915,386199999.0
2009-05-07 16:16:00,98.915,98.96,98.915,98.93,586200001.0
2009-05-07 16:17:00,98.93,99.0,98.92,98.99,779000002.0
2009-05-07 16:18:00,98.99,99.01,98.97,98.97,630200003.0
2009-05-07 16:19:00,98.97,98.97,98.95,98.965,369200001.0
2009-05-07 16:20:00,98.97,99.0,98.97,98.98,283200000.0
2009-05-07 16:21:00,98.98,99.02,98.965,99.01,328800000.0
2009-05-07 16:22:00,99.01,99.01,98.96,98.965,411200000.0
2009-05-07 16:23:00,98.96,98.99,98.945,98.955,471000000.0
2009-05-07 16:24:00,98.955,98.99,98.955,98.98,621400000.0
2009-05-07 16:25:00,98.98,98.98,98.945,98.96,365000001.0
2009-05-07 16:26:00,98.955,98.96,98.94,98.95,724200000.0
2009-05-07 16:27:00,98.95,98.95,98.91,98.91,524999999.0
2009-05-07 16:28:00,98.91,98.95,98.905,98.915,568900000.0
2009-05-07 16:29:00,98.92,98.99,98.915,98.965,624300000.0
2009-05-07 16:30:00,98.96,98.96,98.92,98.92,430600000.0
2009-05-07 16:31:00,98.92,98.93,98.9,98.93,339600003.0
2009-05-07 16:32:00,98.93,98.985,98.93,98.95,333399999.0
2009-05-07 16:33:00,98.95,98.95,98.915,98.92,326200006.0
2009-05-07 16:34:00,98.92,98.965,98.92,98.95,454599997.0
2009-05-07 16:35:00,98.95,98.96,98.925,98.94,361200004.0
2009-05-07 16:36:00,98.94,98.97,98.94,98.96,436000000.0
2009-05-07 16:37:00,98.97,98.97,98.94,98.96,291999999.0
2009-05-07 16:38:00,98.96,98.97,98.94,98.94,467599996.0
2009-05-07 16:39:00,98.94,98.98,98.94,98.96,462200004.0
2009-05-07 16:40:00,98.955,98.97,98.94,98.96,519200011.0
2009-05-07 16:41:00,98.96,98.96,98.94,98.96,237399999.0
2009-05-07 16:42:00,98.96,98.98,98.95,98.95,419000009.0
2009-05-07 16:43:00,98.95,98.97,98.94,98.97,330900000.0
2009-05-07 16:44:00,98.97,98.98,98.95,98.97,181600000.0
2009-05-07 16:45:00,98.97,99.005,98.97,98.99,405000006.0
2009-05-07 16:46:00,98.99,99.0,98.975,98.98,701400017.0
2009-05-07 16:47:00,98.98,99.035,98.98,99.02,407800011.0
2009-05-07 16:48:00,99.02,99.04,99.01,99.02,430600007.0
2009-05-07 16:49:00,99.03,99.07,99.02,99.06,861999997.0
2009-05-07 16:50:00,99.06,99.075,99.04,99.07,738000005.0
2009-05-07 16:51:00,99.07,99.07,99.01,99.01,730700015.0
2009-05-07 16:52:00,99.02,99.025,99.01,99.01,213800001.0
2009-05-07 16:53:00,99.015,99.03,99.015,99.02,280000003.0
2009-05-07 16:54:00,99.02,99.05,99.02,99.04,507800009.0
2009-05-07 16:55:00,99.04,99.04,99.01,99.015,303400000.0
2009-05-07 16:56:00,99.02,99.03,98.98,98.99,785600021.0
2009-05-07 16:57:00,98.99,99.0,98.97,98.97,347200000.0
2009-05-07 16:58:00,98.97,98.98,98.96,98.97,449000008.0
2009-05-07 16:59:00,98.965,98.97,98.905,98.92,643300006.0
2009-05-07 17:00:00,98.92,98.94,98.9,98.93,469000000.0
2009-05-07 17:01:00,98.93,98.96,98.93,98.945,271800004.0
2009-05-07 17:02:00,98.94,98.96,98.94,98.96,120000000.0
2009-05-07 17:03:00,98.96,98.96,98.925,98.95,327200005.0
2009-05-07 17:04:00,98.95,98.95,98.91,98.92,248000000.0
2009-05-07 17:05:00,98.91,98.92,98.9,98.91,451800000.0
2009-05-07 17:06:00,98.91,98.92,98.905,98.91,212600001.0
2009-05-07 17:07:00,98.92,98.955,98.91,98.95,164199999.0
2009-05-07 17:08:00,98.95,98.96,98.945,98.95,365200005.0
2009-05-07 17:09:00,98.94,98.96,98.94,98.95,363400006.0
2009-05-07 17:10:00,98.945,98.96,98.94,98.95,689400010.0
2009-05-07 17:11:00,98.95,98.96,98.94,98.95,511999998.0
2009-05-07 17:12:00,98.95,98.965,98.94,98.95,445699993.0
2009-05-07 17:13:00,98.94,98.95,98.895,98.905,718199994.0
2009-05-07 17:14:00,98.905,98.905,98.875,98.88,1016500012.0
2009-05-07 17:15:00,98.88,98.9,98.875,98.88,512799993.0
2009-05-07 17:16:00,98.88,98.9,98.87,98.9,428199996.0
2009-05-07 17:17:00,98.89,98.935,98.89,98.935,394599998.0
2009-05-07 17:18:00,98.93,98.96,98.92,98.925,464400007.0
2009-05-07 17:19:00,98.92,98.95,98.92,98.93,431000009.0
2009-05-07 17:20:00,98.93,98.95,98.93,98.94,262200001.0
2009-05-07 17:21:00,98.95,98.96,98.925,98.925,242800000.0
2009-05-07 17:22:00,98.925,98.94,98.92,98.925,184400001.0
2009-05-07 17:23:00,98.92,98.95,98.92,98.95,747200003.0
2009-05-07 17:24:00,98.96,98.98,98.96,98.965,276800000.0
2009-05-07 17:25:00,98.96,98.98,98.955,98.97,331800002.0
2009-05-07 17:26:00,98.97,98.99,98.965,98.99,178800004.0
2009-05-07 17:27:00,98.99,99.01,98.98,98.995,392800002.0
2009-05-07 17:28:00,99.0,99.0,98.99,98.99,79599998.0
2009-05-07 17:29:00,99.0,99.045,98.99,99.02,457600002.0
2009-05-07 17:30:00,99.02,99.03,98.99,99.0,423400006.0
2009-05-07 17:31:00,99.0,99.01,98.985,99.01,193999998.0
2009-05-07 17:32:00,99.01,99.04,99.01,99.04,662000011.0
2009-05-07 17:33:00,99.03,99.045,99.02,99.04,348600001.0
2009-05-07 17:34:00,99.04,99.05,99.03,99.03,419000001.0
2009-05-07 17:35:00,99.03,99.03,99.015,99.015,204799997.0
2009-05-07 17:36:00,99.015,99.025,98.98,98.99,506600003.0
2009-05-07 17:37:00,98.99,99.0,98.975,98.99,500800005.0
2009-05-07 17:38:00,98.99,98.99,98.99,98.99,20000000.0
2009-05-07 17:39:00,98.99,99.0,98.99,98.995,286200002.0
2009-05-07 17:40:00,99.0,99.03,98.995,99.02,314000006.0
2009-05-07 17:41:00,99.02,99.03,99.015,99.015,283799998.0
2009-05-07 17:42:00,99.02,99.05,99.01,99.04,273800006.0
2009-05-07 17:43:00,99.035,99.05,99.005,99.01,219200001.0
2009-05-07 17:44:00,99.01,99.025,99.01,99.02,269200005.0
2009-05-07 17:45:00,99.02,99.02,99.0,99.01,389600001.0
2009-05-07 17:46:00,99.01,99.015,99.0,99.0,598200001.0
2009-05-07 17:47:00,98.99,99.0,98.99,99.0,340400008.0
2009-05-07 17:48:00,99.0,99.02,99.0,99.01,552200001.0
2009-05-07 17:49:00,99.01,99.01,98.995,99.0,65600000.0
2009-05-07 17:50:00,99.0,99.02,98.995,99.02,294600003.0
2009-05-07 17:51:00,99.02,99.03,99.02,99.03,393199996.0
2009-05-07 17:52:00,99.035,99.05,99.03,99.035,572400002.0
2009-05-07 17:53:00,99.035,99.06,99.03,99.03,495799997.0
2009-05-07 17:54:00,99.03,99.03,99.01,99.02,269800001.0
2009-05-07 17:55:00,99.005,99.01,99.0,99.01,142400004.0
2009-05-07 17:56:00,99.01,99.03,99.01,99.03,369400013.0
2009-05-07 17:57:00,99.03,99.04,99.01,99.04,165800001.0
2009-05-07 17:58:00,99.04,99.055,99.04,99.04,336200006.0
2009-05-07 17:59:00,99.035,99.045,99.0,99.0,305000007.0
2009-05-07 18:00:00,99.0,99.0,98.99,99.0,164800001.0
2009-05-07 18:01:00,99.0,99.02,99.0,99.0,367000004.0
2009-05-07 18:02:00,99.0,99.02,99.0,99.01,207199998.0
2009-05-07 18:03:00,99.01,99.02,98.98,99.0,281199999.0
2009-05-07 18:04:00,99.0,99.0,98.98,98.98,313999998.0
2009-05-07 18:05:00,98.98,98.98,98.97,98.975,181000000.0
2009-05-07 18:06:00,98.975,98.98,98.95,98.96,320600008.0
2009-05-07 18:07:00,98.96,98.97,98.96,98.96,98399999.0
2009-05-07 18:08:00,98.965,98.97,98.96,98.97,86400000.0
2009-05-07 18:09:00,98.965,98.98,98.96,98.975,219000000.0
2009-05-07 18:10:00,98.97,98.97,98.965,98.97,126799998.0
2009-05-07 18:11:00,98.97,98.97,98.96,98.96,47800000.0
2009-05-07 18:12:00,98.96,98.97,98.96,98.96,98400003.0
2009-05-07 18:13:00,98.96,98.97,98.95,98.96,203000000.0
2009-05-07 18:14:00,98.96,98.96,98.91,98.91,328099998.0
2009-05-07 18:15:00,98.915,98.93,98.91,98.92,570700001.0
2009-05-07 18:16:00,98.925,98.98,98.925,98.98,246800003.0
2009-05-07 18:17:00,98.97,98.97,98.965,98.97,357999998.0
2009-05-07 18:18:00,98.985,99.0,98.985,98.995,239800001.0
2009-05-07 18:19:00,99.0,99.005,98.995,99.005,233800002.0
2009-05-07 18:20:00,99.01,99.02,98.98,98.98,288199999.0
2009-05-07 18:21:00,98.975,98.99,98.975,98.99,73800001.0
2009-05-07 18:22:00,98.99,98.99,98.98,98.99,55200001.0
2009-05-07 18:23:00,98.99,98.99,98.98,98.99,131000005.0
2009-05-07 18:24:00,98.99,99.01,98.97,99.01,356200005.0
2009-05-07 18:25:00,99.01,99.01,98.995,99.005,533300010.0
2009-05-07 18:26:00,99.005,99.005,99.0,99.0,287600008.0
2009-05-07 18:27:00,99.0,99.01,98.99,99.01,151600005.0
2009-05-07 18:28:00,99.01,99.02,99.005,99.005,390000000.0
2009-05-07 18:29:00,99.005,99.01,99.0,99.0,259399991.0
2009-05-07 18:30:00,99.0,99.0,99.0,99.0,26000000.0
2009-05-07 18:31:00,99.0,99.02,99.0,99.01,226400005.0
2009-05-07 18:32:00,99.01,99.03,99.01,99.025,214000000.0
2009-05-07 18:33:00,99.025,99.05,99.025,99.035,246599999.0
2009-05-07 18:34:00,99.04,99.09,99.04,99.075,251800002.0
2009-05-07 18:35:00,99.075,99.08,99.07,99.07,61600000.0
2009-05-07 18:36:00,99.07,99.075,99.07,99.07,24000000.0
2009-05-07 18:37:00,99.045,99.05,99.015,99.02,484800007.0
2009-05-07 18:38:00,99.02,99.025,99.02,99.02,169400003.0
2009-05-07 18:39:00,99.03,99.055,99.025,99.045,312000000.0
2009-05-07 18:40:00,99.045,99.09,99.045,99.07,188799999.0
2009-05-07 18:41:00,99.07,99.11,99.07,99.095,290200002.0
2009-05-07 18:42:00,99.09,99.12,99.085,99.09,533400002.0
2009-05-07 18:43:00,99.09,99.09,99.07,99.08,248400005.0
2009-05-07 18:44:00,99.08,99.08,99.08,99.08,4800000.0
2009-05-07 18:45:00,99.075,99.075,99.07,99.075,110000001.0
2009-05-07 18:46:00,99.075,99.075,99.075,99.075,67000000.0
2009-05-07 18:47:00,99.08,99.08,99.07,99.08,217200000.0
2009-05-07 18:48:00,99.085,99.12,99.085,99.12,311000000.0
2009-05-07 18:49:00,99.115,99.115,99.095,99.1,338800001.0
2009-05-07 18:50:00,99.095,99.095,99.08,99.085,206000003.0
2009-05-07 18:51:00,99.09,99.09,99.085,99.085,145800000.0
2009-05-07 18:52:00,99.08,99.085,99.08,99.08,184600000.0
2009-05-07 18:53:00,99.085,99.085,99.03,99.04,327399998.0
2009-05-07 18:54:00,99.04,99.05,99.035,99.05,201199999.0
2009-05-07 18:55:00,99.06,99.06,99.055,99.055,76800000.0
2009-05-07 18:56:00,99.055,99.06,99.05,99.06,91000000.0
2009-05-07 18:57:00,99.055,99.055,99.055,99.055,86800000.0
2009-05-07 18:58:00,99.05,99.07,99.05,99.07,139799998.0
2009-05-07 18:59:00,99.06,99.07,99.05,99.06,509600000.0
2009-05-07 19:00:00,99.06,99.07,99.06,99.06,115600001.0
2009-05-07 19:01:00,99.06,99.085,99.06,99.075,314000003.0
2009-05-07 19:02:00,99.075,99.1,99.06,99.08,931400011.0
2009-05-07 19:03:00,99.085,99.12,99.085,99.12,535400002.0
2009-05-07 19:04:00,99.12,99.14,99.11,99.135,496200001.0
2009-05-07 19:05:00,99.13,99.14,99.115,99.12,461900004.0
2009-05-07 19:06:00,99.12,99.12,99.07,99.095,421100002.0
2009-05-07 19:07:00,99.095,99.1,99.065,99.085,472200004.0
2009-05-07 19:08:00,99.08,99.09,99.07,99.08,228599999.0
2009-05-07 19:09:00,99.08,99.11,99.06,99.11,498800001.0
2009-05-07 19:10:00,99.1,99.15,99.1,99.11,476400003.0
2009-05-07 19:11:00,99.115,99.12,99.05,99.06,247799998.0
2009-05-07 19:12:00,99.06,99.065,99.05,99.05,267199999.0
2009-05-07 19:13:00,99.05,99.05,99.035,99.05,272200000.0
2009-05-07 19:14:00,99.05,99.07,99.045,99.065,426600002.0
2009-05-07 19:15:00,99.07,99.105,99.07,99.105,155200000.0
2009-05-07 19:16:00,99.11,99.11,99.07,99.07,155800000.0
2009-05-07 19:17:00,99.07,99.08,99.07,99.08,202400001.0
2009-05-07 19:18:00,99.08,99.08,99.07,99.07,155200003.0
2009-05-07 19:19:00,99.07,99.07,99.06,99.06,83200000.0
2009-05-07 19:20:00,99.06,99.08,99.06,99.07,373800001.0
2009-05-07 19:21:00,99.07,99.07,99.04,99.04,140600000.0
2009-05-07 19:22:00,99.04,99.04,99.04,99.04,4800000.0
2009-05-07 19:23:00,99.04,99.055,99.04,99.05,102400000.0
2009-05-07 19:24:00,99.05,99.075,99.04,99.075,76200000.0
2009-05-07 19:25:00,99.08,99.08,99.055,99.055,316400000.0
2009-05-07 19:26:00,99.055,99.07,99.055,99.07,303600001.0
2009-05-07 19:27:00,99.07,99.08,99.06,99.06,261600003.0
2009-05-07 19:28:00,99.06,99.065,99.04,99.05,116200001.0
2009-05-07 19:29:00,99.045,99.045,99.04,99.04,236600002.0
2009-05-07 19:30:00,99.04,99.055,99.04,99.05,180600004.0
2009-05-07 19:31:00,99.035,99.035,99.02,99.03,53800000.0
2009-05-07 19:32:00,99.03,99.04,99.03,99.03,208600000.0
2009-05-07 19:33:00,99.03,99.045,99.025,99.04,501200003.0
2009-05-07 19:34:00,99.03,99.04,99.03,99.04,251600000.0
2009-05-07 19:35:00,99.04,99.05,99.0,99.0,600000005.0
2009-05-07 19:36:00,99.0,99.02,98.995,99.02,339400000.0
2009-05-07 19:37:00,99.02,99.025,99.02,99.02,176800000.0
2009-05-07 19:38:00,99.02,99.02,99.01,99.01,191000002.0
2009-05-07 19:39:00,99.01,99.02,98.985,99.0,714199999.0
2009-05-07 19:40:00,98.99,99.015,98.98,99.01,216600001.0
2009-05-07 19:41:00,99.01,99.01,98.98,99.0,476600002.0
2009-05-07 19:42:00,99.0,99.01,98.99,99.01,421400003.0
2009-05-07 19:43:00,99.01,99.01,99.0,99.0,206600000.0
2009-05-07 19:44:00,99.0,99.045,99.0,99.03,429400002.0
2009-05-07 19:45:00,99.03,99.045,99.02,99.025,629200011.0
2009-05-07 19:46:00,99.03,99.03,99.02,99.025,296200003.0
2009-05-07 19:47:00,99.025,99.025,99.01,99.015,270200000.0
2009-05-07 19:48:00,99.02,99.02,99.015,99.015,193400003.0
2009-05-07 19:49:00,99.015,99.015,99.005,99.01,172400003.0
2009-05-07 19:50:00,99.015,99.04,99.01,99.02,481800006.0
2009-05-07 19:51:00,99.025,99.03,99.02,99.03,321200000.0
2009-05-07 19:52:00,99.03,99.04,99.015,99.03,251000002.0
2009-05-07 19:53:00,99.03,99.05,99.02,99.03,376400000.0
2009-05-07 19:54:00,99.03,99.04,99.02,99.03,483600006.0
2009-05-07 19:55:00,99.02,99.02,99.0,99.01,304200003.0
2009-05-07 19:56:00,99.015,99.02,99.0,99.01,521400004.0
2009-05-07 19:57:00,99.01,99.01,98.985,98.99,292000000.0
2009-05-07 19:58:00,98.99,99.01,98.985,98.99,484400001.0
2009-05-07 19:59:00,98.99,99.02,98.99,99.02,374000000.0
2009-05-07 20:00:00,99.02,99.03,99.015,99.02,277000001.0
2009-05-07 20:01:00,99.02,99.03,99.01,99.01,409200001.0
2009-05-07 20:02:00,99.01,99.01,99.01,99.01,186000000.0
2009-05-07 20:03:00,99.01,99.01,98.99,99.0,165599999.0
2009-05-07 20:04:00,98.99,99.0,98.99,99.0,87200000.0
2009-05-07 20:05:00,99.0,99.03,99.0,99.02,228400001.0
2009-05-07 20:06:00,99.03,99.06,99.025,99.055,167999999.0
2009-05-07 20:07:00,99.06,99.095,99.05,99.085,345300001.0
2009-05-07 20:08:00,99.085,99.115,99.085,99.09,586600006.0
2009-05-07 20:09:00,99.09,99.11,99.09,99.1,154600000.0
2009-05-07 20:10:00,99.1,99.1,99.05,99.06,155999999.0
2009-05-07 20:11:00,99.06,99.06,99.06,99.06,16000000.0
2009-05-07 20:12:00,99.055,99.055,99.04,99.04,101800000.0
2009-05-07 20:13:00,99.04,99.04,99.04,99.04,208800000.0
2009-05-07 20:14:00,99.04,99.07,99.04,99.07,106200000.0
2009-05-07 20:15:00,99.085,99.105,99.08,99.085,493100004.0
2009-05-07 20:16:00,99.085,99.095,99.08,99.095,101800001.0
2009-05-07 20:17:00,99.09,99.09,99.07,99.08,109800001.0
2009-05-07 20:18:00,99.08,99.08,99.06,99.065,141100000.0
2009-05-07 20:19:00,99.07,99.08,99.07,99.08,17000000.0
2009-05-07 20:20:00,99.08,99.09,99.08,99.09,40800000.0
2009-05-07 20:21:00,99.1,99.11,99.09,99.11,77600000.0
2009-05-07 20:22:00,99.11,99.12,99.08,99.08,163400000.0
2009-05-07 20:23:00,99.08,99.09,99.06,99.08,455000000.0
2009-05-07 20:24:00,99.08,99.09,99.07,99.085,126400000.0
2009-05-07 20:25:00,99.08,99.085,99.08,99.08,259000000.0
2009-05-07 20:26:00,99.08,99.09,99.08,99.09,239000000.0
2009-05-07 20:27:00,99.09,99.09,99.08,99.09,146199999.0
2009-05-07 20:28:00,99.09,99.09,99.09,99.09,15400000.0
2009-05-07 20:29:00,99.1,99.11,99.1,99.1,124600000.0
2009-05-07 20:30:00,99.11,99.12,99.11,99.11,13200000.0
2009-05-07 20:31:00,99.11,99.12,99.1,99.1,74600000.0
2009-05-07 20:32:00,99.1,99.1,99.07,99.09,198400000.0
2009-05-07 20:33:00,99.09,99.09,99.06,99.075,329200000.0
2009-05-07 20:34:00,99.075,99.09,99.06,99.07,286600000.0
2009-05-07 20:35:00,99.07,99.075,99.065,99.065,282600000.0
2009-05-07 20:36:00,99.065,99.07,99.065,99.07,52200000.0
2009-05-07 20:37:00,99.06,99.065,99.03,99.03,315000000.0
2009-05-07 20:38:00,99.03,99.035,99.03,99.03,98800000.0
2009-05-07 20:39:00,99.03,99.03,99.01,99.025,259200000.0
2009-05-07 20:40:00,99.02,99.02,99.0,99.0,226800000.0
2009-05-07 20:41:00,98.995,99.015,98.995,99.005,243200000.0
2009-05-07 20:42:00,99.005,99.01,99.005,99.005,76200000.0
2009-05-07 20:43:00,99.0,99.01,98.98,98.985,348600000.0
2009-05-07 20:44:00,98.985,98.99,98.98,98.985,264800000.0
2009-05-07 20:45:00,98.985,99.0,98.98,98.985,287600001.0
2009-05-07 20:46:00,98.985,98.995,98.97,98.97,295200000.0
2009-05-07 20:47:00,98.97,98.97,98.895,98.895,456799999.0
2009-05-07 20:48:00,98.895,98.93,98.89,98.91,303400000.0
2009-05-07 20:49:00,98.91,98.92,98.91,98.92,333800001.0
2009-05-07 20:50:00,98.92,98.95,98.92,98.95,212600000.0
2009-05-07 20:51:00,98.935,98.935,98.91,98.92,200800000.0
2009-05-07 20:52:00,98.92,98.94,98.91,98.93,387000000.0
2009-05-07 20:53:00,98.935,98.95,98.91,98.93,770799999.0
2009-05-07 20:54:00,98.94,98.95,98.935,98.94,199000000.0
2009-05-07 20:55:00,98.94,98.96,98.94,98.96,366400000.0
2009-05-07 20:56:00,98.96,99.0,98.94,99.0,254400000.0
2009-05-07 20:57:00,99.0,99.0,98.97,98.99,384400001.0
2009-05-07 20:58:00,98.99,99.0,98.955,98.97,135200000.0
2009-05-07 20:59:00,98.97,99.01,98.95,99.01,266000000.0
2009-05-07 21:00:00,99.01,99.01,98.96,98.98,232700000.0
2009-05-07 21:01:00,98.98,99.01,98.98,98.985,257000001.0
2009-05-07 21:02:00,98.985,98.995,98.97,98.98,309800000.0
2009-05-07 21:03:00,98.97,98.975,98.97,98.97,177200001.0
2009-05-07 21:04:00,98.97,98.98,98.955,98.955,143200000.0
2009-05-07 21:05:00,98.96,98.98,98.955,98.98,212800000.0
2009-05-07 21:06:00,98.98,99.0,98.98,98.98,75600000.0
2009-05-07 21:07:00,98.98,98.98,98.98,98.98,129800000.0
2009-05-07 21:08:00,98.98,99.0,98.98,99.0,276800000.0
2009-05-07 21:09:00,98.99,98.99,98.98,98.99,253600000.0
2009-05-07 21:10:00,98.99,99.0,98.99,98.99,165599999.0
2009-05-07 21:11:00,98.99,99.005,98.99,98.99,83400000.0
2009-05-07 21:12:00,98.99,99.0,98.97,98.97,132200000.0
2009-05-07 21:13:00,98.95,98.95,98.925,98.945,140600000.0
2009-05-07 21:14:00,98.95,98.96,98.94,98.95,195800001.0
2009-05-07 21:15:00,98.955,98.96,98.94,98.94,213600000.0
2009-05-07 21:16:00,98.94,98.95,98.94,98.94,286600000.0
2009-05-07 21:17:00,98.94,98.95,98.94,98.95,41399999.0
2009-05-07 21:18:00,98.95,98.96,98.935,98.95,331200001.0
2009-05-07 21:19:00,98.95,98.97,98.935,98.95,328500000.0
2009-05-07 21:20:00,98.95,98.96,98.95,98.95,284800000.0
2009-05-07 21:21:00,98.955,98.96,98.95,98.95,419200000.0
2009-05-07 21:22:00,98.96,98.97,98.945,98.95,415200001.0
2009-05-07 21:23:00,98.955,98.965,98.945,98.96,189200000.0
2009-05-07 21:24:00,98.955,98.96,98.95,98.95,289700000.0
2009-05-07 21:25:00,98.96,98.96,98.955,98.96,155700003.0
2009-05-07 21:26:00,98.96,98.97,98.955,98.955,310900005.0
2009-05-07 21:27:00,98.955,98.955,98.92,98.94,568700001.0
2009-05-07 21:28:00,98.94,98.95,98.935,98.95,173800000.0
2009-05-07 21:29:00,98.96,98.96,98.95,98.95,211600000.0
2009-05-07 21:30:00,98.95,98.95,98.94,98.94,293400000.0
2009-05-07 21:31:00,98.94,98.95,98.93,98.94,586100000.0
2009-05-07 21:32:00,98.94,98.97,98.94,98.96,601999999.0
2009-05-07 21:33:00,98.96,98.96,98.93,98.94,151000000.0
2009-05-07 21:34:00,98.94,98.97,98.94,98.96,213000000.0
2009-05-07 21:35:00,98.965,98.965,98.96,98.96,30400000.0
2009-05-07 21:36:00,98.96,98.96,98.95,98.95,330600001.0
2009-05-07 21:37:00,98.96,98.96,98.95,98.955,154800000.0
2009-05-07 21:38:00,98.96,98.96,98.95,98.95,114000000.0
2009-05-07 21:39:00,98.96,98.96,98.95,98.96,89200000.0
2009-05-07 21:40:00,98.96,98.99,98.95,98.96,209800000.0
2009-05-07 21:41:00,98.96,98.965,98.955,98.965,314600000.0
2009-05-07 21:42:00,98.96,98.98,98.955,98.98,244400000.0
2009-05-07 21:43:00,98.98,99.0,98.98,98.99,311400000.0
2009-05-07 21:44:00,98.99,98.995,98.98,98.98,573000000.0
2009-05-07 21:45:00,98.98,99.0,98.975,98.975,324400000.0
2009-05-07 21:46:00,98.975,98.98,98.97,98.97,249800003.0
2009-05-07 21:47:00,98.975,98.98,98.97,98.975,377399999.0
2009-05-07 21:48:00,98.975,99.0,98.975,99.0,212800000.0
2009-05-07 21:49:00,99.0,99.0,98.98,98.99,123200001.0
2009-05-07 21:50:00,99.0,99.0,98.99,99.0,32799999.0
2009-05-07 21:51:00,98.99,98.99,98.975,98.98,211200000.0
2009-05-07 21:52:00,98.98,98.98,98.98,98.98,109400000.0
2009-05-07 21:53:00,98.975,98.98,98.975,98.98,118000000.0
2009-05-07 21:54:00,98.975,98.995,98.975,98.99,302000000.0
2009-05-07 21:55:00,98.99,99.03,98.985,99.01,389600000.0
2009-05-07 21:56:00,99.01,99.03,99.005,99.02,173800000.0
2009-05-07 21:57:00,99.02,99.03,99.005,99.02,333200000.0
2009-05-07 21:58:00,99.02,99.03,99.02,99.03,165800000.0
2009-05-07 21:59:00,99.03,99.04,99.02,99.02,397399999.0
2009-05-07 22:00:00,99.025,99.025,98.99,98.99,365600000.0
2009-05-07 22:01:00,98.99,99.02,98.99,99.015,262800000.0
2009-05-07 22:02:00,99.005,99.03,99.0,99.03,138900000.0
2009-05-07 22:03:00,99.005,99.02,99.005,99.01,125800002.0
2009-05-07 22:04:00,99.02,99.04,99.005,99.02,76600000.0
2009-05-07 22:05:00,99.02,99.02,99.01,99.01,54500000.0
2009-05-07 22:06:00,99.01,99.02,99.01,99.02,22000000.0
2009-05-07 22:07:00,99.02,99.02,99.01,99.02,58199999.0
2009-05-07 22:08:00,99.02,99.05,99.01,99.04,222700000.0
2009-05-07 22:09:00,99.04,99.065,99.04,99.04,59200000.0
2009-05-07 22:10:00,99.045,99.045,99.04,99.045,73600000.0
2009-05-07 22:11:00,99.04,99.04,99.03,99.03,80000001.0
2009-05-07 22:12:00,99.026,99.031,99.021,99.029,92400000.0
2009-05-07 22:13:00,99.03,99.035,99.03,99.03,92400000.0
2009-05-07 22:14:00,99.03,99.035,99.03,99.035,80800000.0
2009-05-07 22:15:00,99.04,99.045,99.04,99.04,52600000.0
2009-05-07 22:16:00,99.04,99.04,99.04,99.04,57200000.0
2009-05-07 22:17:00,99.033,99.036,99.031,99.033,2200000.0
2009-05-07 22:18:00,99.04,99.04,99.04,99.04,2200000.0
2009-05-07 22:19:00,99.04,99.04,99.04,99.04,4400000.0
2009-05-07 22:20:00,99.04,99.04,99.035,99.04,73600000.0
2009-05-07 22:21:00,99.04,99.04,99.03,99.03,224600000.0
2009-05-07 22:22:00,99.035,99.04,99.03,99.03,30800000.0
2009-05-07 22:23:00,99.035,99.04,99.03,99.03,68000000.0
2009-05-07 22:24:00,99.03,99.045,99.03,99.04,108700001.0
2009-05-07 22:25:00,99.04,99.045,99.04,99.045,34800000.0
2009-05-07 22:26:00,99.045,99.065,99.045,99.065,64800000.0
2009-05-07 22:27:00,99.06,99.065,99.06,99.065,25800000.0
2009-05-07 22:28:00,99.06,99.065,99.06,99.065,73800000.0
2009-05-07 22:29:00,99.06,99.06,99.055,99.055,90800000.0
2009-05-07 22:30:00,99.06,99.06,99.055,99.055,60200000.0
2009-05-07 22:31:00,99.055,99.07,99.055,99.065,73800000.0
2009-05-07 22:32:00,99.07,99.07,99.06,99.07,251600001.0
2009-05-07 22:33:00,99.065,99.085,99.06,99.08,241200001.0
2009-05-07 22:34:00,99.08,99.09,99.075,99.09,71400000.0
2009-05-07 22:35:00,99.09,99.09,99.09,99.09,17200000.0
2009-05-07 22:36:00,99.1,99.1,99.075,99.08,27400000.0
2009-05-07 22:37:00,99.08,99.11,99.04,99.085,174800000.0
2009-05-07 22:38:00,99.105,99.105,99.09,99.09,96400000.0
2009-05-07 22:39:00,99.1,99.11,99.09,99.1,177700000.0
2009-05-07 22:40:00,99.1,99.11,99.09,99.105,142200000.0
2009-05-07 22:41:00,99.11,99.11,99.1,99.11,31800000.0
2009-05-07 22:42:00,99.11,99.11,99.1,99.11,13400000.0
2009-05-07 22:43:00,99.1,99.11,99.095,99.095,51000000.0
2009-05-07 22:44:00,99.095,99.1,99.09,99.1,44400000.0
2009-05-07 22:45:00,99.095,99.1,99.09,99.09,60400000.0
2009-05-07 22:46:00,99.085,99.1,99.075,99.1,61600000.0
2009-05-07 22:47:00,99.09,99.1,99.075,99.08,49200000.0
2009-05-07 22:48:00,99.072,99.08,99.071,99.071,24200000.0
2009-05-07 22:49:00,99.09,99.1,99.09,99.1,24200000.0
2009-05-07 22:50:00,99.09,99.1,99.09,99.1,59800000.0
2009-05-07 22:51:00,99.1,99.105,99.1,99.105,15400000.0
2009-05-07 22:52:00,99.095,99.105,99.09,99.105,33000000.0
2009-05-07 22:53:00,99.1,99.11,99.09,99.11,62000000.0
2009-05-07 22:54:00,99.105,99.115,99.1,99.1,19600000.0
2009-05-07 22:55:00,99.105,99.115,99.09,99.1,44400000.0
2009-05-07 22:56:00,99.1,99.11,99.09,99.11,92800000.0
2009-05-07 22:57:00,99.11,99.11,99.105,99.11,17600000.0
2009-05-07 22:58:00,99.11,99.11,99.104,99.11,119200000.0
2009-05-07 22:59:00,99.1,99.105,99.09,99.09,119200000.0
2009-05-07 23:00:00,99.08,99.095,99.05,99.095,96000000.0
2009-05-07 23:01:00,99.098,99.101,99.086,99.088,15400000.0
2009-05-07 23:02:00,99.09,99.13,99.085,99.125,15400000.0
2009-05-07 23:03:00,99.125,99.185,99.11,99.185,136800000.0
2009-05-07 23:04:00,99.185,99.215,99.175,99.19,279800000.0
2009-05-07 23:05:00,99.195,99.2,99.18,99.185,28000000.0
2009-05-07 23:06:00,99.175,99.23,99.175,99.22,53000000.0
2009-05-07 23:07:00,99.22,99.225,99.205,99.22,62000000.0
2009-05-07 23:08:00,99.215,99.225,99.19,99.225,108200000.0
2009-05-07 23:09:00,99.23,99.25,99.205,99.245,115600000.0
2009-05-07 23:10:00,99.25,99.27,99.235,99.25,92200000.0
2009-05-07 23:11:00,99.255,99.31,99.24,99.31,122000000.0
2009-05-07 23:12:00,99.305,99.31,99.28,99.28,125200000.0
2009-05-07 23:13:00,99.295,99.3,99.27,99.27,92800000.0
2009-05-07 23:14:00,99.27,99.275,99.265,99.275,11000000.0
2009-05-07 23:15:00,99.27,99.275,99.215,99.215,162100000.0
2009-05-07 23:16:00,99.235,99.235,99.21,99.22,224600000.0
2009-05-07 23:17:00,99.22,99.235,99.2,99.225,186400000.0
2009-05-07 23:18:00,99.23,99.235,99.225,99.225,17600000.0
2009-05-07 23:19:00,99.225,99.225,99.22,99.22,8800000.0
2009-05-07 23:20:00,99.225,99.245,99.185,99.205,99400000.0
2009-05-07 23:21:00,99.205,99.225,99.205,99.21,39600000.0
2009-05-07 23:22:00,99.215,99.22,99.205,99.205,22000000.0
2009-05-07 23:23:00,99.21,99.21,99.21,99.21,2200000.0
2009-05-07 23:24:00,99.215,99.215,99.19,99.19,27800000.0
2009-05-07 23:25:00,99.19,99.205,99.18,99.185,23600000.0
2009-05-07 23:26:00,99.195,99.24,99.195,99.225,39800000.0
2009-05-07 23:27:00,99.225,99.235,99.2,99.22,119700000.0
2009-05-07 23:28:00,99.22,99.22,99.22,99.22,2200000.0
2009-05-07 23:29:00,99.199,99.206,99.196,99.201,6600000.0
2009-05-07 23:30:00,99.215,99.215,99.205,99.205,6600000.0
2009-05-07 23:31:00,99.2,99.2,99.2,99.2,13200000.0
2009-05-07 23:32:00,99.2,99.205,99.2,99.2,73600000.0
2009-05-07 23:33:00,99.21,99.21,99.21,99.21,8800000.0
2009-05-07 23:34:00,99.207,99.211,99.206,99.206,11000000.0
2009-05-07 23:35:00,99.2,99.2,99.2,99.2,11000000.0
2009-05-07 23:36:00,99.2,99.2,99.195,99.195,90400000.0
2009-05-07 23:37:00,99.2,99.2,99.195,99.195,17200000.0
2009-05-07 23:38:00,99.2,99.2,99.195,99.2,81000000.0
2009-05-07 23:39:00,99.2,99.21,99.2,99.21,46600000.0
2009-05-07 23:40:00,99.215,99.235,99.215,99.23,225200000.0
2009-05-07 23:41:00,99.23,99.23,99.23,99.23,33000000.0
2009-05-07 23:42:00,99.235,99.245,99.235,99.235,46200000.0
2009-05-07 23:43:00,99.235,99.25,99.235,99.245,81000000.0
2009-05-07 23:44:00,99.245,99.25,99.245,99.25,44800000.0
2009-05-07 23:45:00,99.25,99.25,99.245,99.25,77200000.0
2009-05-07 23:46:00,99.25,99.285,99.25,99.275,127400000.0
2009-05-07 23:47:00,99.275,99.275,99.275,99.275,4400000.0
2009-05-07 23:48:00,99.275,99.3,99.265,99.265,69400000.0
2009-05-07 23:49:00,99.26,99.27,99.26,99.27,55200000.0
2009-05-07 23:50:00,99.27,99.29,99.24,99.275,338399997.0
2009-05-07 23:51:00,99.275,99.29,99.245,99.26,196600000.0
2009-05-07 23:52:00,99.26,99.26,99.26,99.26,32600000.0
2009-05-07 23:53:00,99.255,99.27,99.255,99.265,108800000.0
2009-05-07 23:54:00,99.265,99.28,99.26,99.265,48200000.0
2009-05-07 23:55:00,99.265,99.275,99.265,99.27,89600000.0
2009-05-07 23:56:00,99.27,99.28,99.27,99.27,237399998.0
2009-05-07 23:57:00,99.27,99.27,99.27,99.27,11000000.0
2009-05-07 23:58:00,99.27,99.29,99.27,99.27,238600000.0
2009-05-07 23:59:00,99.27,99.28,99.27,99.28,42799999.0
2009-05-08 00:00:00,99.28,99.28,99.28,99.28,12400000.0
2009-05-08 00:01:00,99.28,99.285,99.265,99.28,143000000.0
2009-05-08 00:02:00,99.27,99.27,99.22,99.23,236000000.0
2009-05-08 00:03:00,99.22,99.23,99.21,99.21,28200000.0
2009-05-08 00:04:00,99.21,99.21,99.2,99.2,14600000.0
2009-05-08 00:05:00,99.19,99.21,99.19,99.2,48000000.0
2009-05-08 00:06:00,99.205,99.235,99.205,99.235,46800000.0
2009-05-08 00:07:00,99.23,99.23,99.21,99.22,153400000.0
2009-05-08 00:08:00,99.22,99.22,99.22,99.22,4400000.0
2009-05-08 00:09:00,99.22,99.22,99.2,99.2,115800000.0
2009-05-08 00:10:00,99.19,99.19,99.19,99.19,30600000.0
2009-05-08 00:11:00,99.21,99.23,99.21,99.21,97800000.0
2009-05-08 00:12:00,99.21,99.225,99.21,99.21,164200000.0
2009-05-08 00:13:00,99.21,99.21,99.21,99.21,8800000.0
2009-05-08 00:14:00,99.208,99.21,99.205,99.205,176200001.0
2009-05-08 00:15:00,99.21,99.22,99.205,99.21,176200001.0
2009-05-08 00:16:00,99.21,99.22,99.21,99.21,137200002.0
2009-05-08 00:17:00,99.21,99.22,99.21,99.21,147999998.0
2009-05-08 00:18:00,99.215,99.215,99.21,99.21,10200000.0
2009-05-08 00:19:00,99.21,99.21,99.19,99.19,48200001.0
2009-05-08 00:20:00,99.19,99.19,99.16,99.19,159200000.0
2009-05-08 00:21:00,99.185,99.185,99.175,99.18,130200000.0
2009-05-08 00:22:00,99.18,99.195,99.18,99.18,77200000.0
2009-05-08 00:23:00,99.18,99.18,99.17,99.17,30200000.0
2009-05-08 00:24:00,99.17,99.19,99.17,99.19,19200000.0
2009-05-08 00:25:00,99.19,99.19,99.15,99.16,184300000.0
2009-05-08 00:26:00,99.16,99.16,99.16,99.16,45400000.0
2009-05-08 00:27:00,99.16,99.16,99.16,99.16,12400000.0
2009-05-08 00:28:00,99.16,99.165,99.16,99.165,249800000.0
2009-05-08 00:29:00,99.16,99.17,99.16,99.16,152200000.0
2009-05-08 00:30:00,99.165,99.17,99.16,99.16,112200000.0
2009-05-08 00:31:00,99.16,99.17,99.15,99.16,81200000.0
2009-05-08 00:32:00,99.16,99.16,99.16,99.16,11000000.0
2009-05-08 00:33:00,99.16,99.16,99.15,99.15,28300000.0
2009-05-08 00:34:00,99.15,99.17,99.15,99.16,11700000.0
2009-05-08 00:35:00,99.16,99.17,99.15,99.16,123300000.0
2009-05-08 00:36:00,99.16,99.16,99.16,99.16,20000000.0
2009-05-08 00:37:00,99.16,99.16,99.16,99.16,12600000.0
2009-05-08 00:38:00,99.16,99.17,99.16,99.16,22000000.0
2009-05-08 00:39:00,99.15,99.16,99.15,99.15,77200000.0
2009-05-08 00:40:00,99.15,99.15,99.15,99.15,11000000.0
2009-05-08 00:41:00,99.15,99.16,99.15,99.16,63000000.0
2009-05-08 00:42:00,99.15,99.155,99.12,99.12,97400000.0
2009-05-08 00:43:00,99.12,99.12,99.06,99.09,196400000.0
2009-05-08 00:44:00,99.1,99.13,99.09,99.13,65000000.0
2009-05-08 00:45:00,99.14,99.14,99.14,99.14,19800000.0
2009-05-08 00:46:00,99.14,99.15,99.14,99.15,72400000.0
2009-05-08 00:47:00,99.15,99.15,99.115,99.15,175399999.0
2009-05-08 00:48:00,99.15,99.165,99.125,99.15,195200000.0
2009-05-08 00:49:00,99.15,99.16,99.12,99.14,44100000.0
2009-05-08 00:50:00,99.14,99.14,99.12,99.13,85100000.0
2009-05-08 00:51:00,99.13,99.13,99.115,99.12,66800000.0
2009-05-08 00:52:00,99.13,99.13,99.12,99.12,6800000.0
2009-05-08 00:53:00,99.12,99.12,99.1,99.115,173000000.0
2009-05-08 00:54:00,99.115,99.13,99.11,99.13,94800000.0
2009-05-08 00:55:00,99.13,99.13,99.13,99.13,4400000.0
2009-05-08 00:56:00,99.13,99.14,99.13,99.14,26200000.0
2009-05-08 00:57:00,99.13,99.13,99.13,99.13,67800000.0
2009-05-08 00:58:00,99.13,99.15,99.13,99.13,116600000.0
2009-05-08 00:59:00,99.14,99.14,99.13,99.14,201199999.0
2009-05-08 01:00:00,99.13,99.14,99.12,99.12,193200001.0
2009-05-08 01:01:00,99.125,99.15,99.125,99.14,143400000.0
2009-05-08 01:02:00,99.14,99.14,99.13,99.14,56000000.0
2009-05-08 01:03:00,99.13,99.145,99.13,99.145,65200000.0
2009-05-08 01:04:00,99.14,99.14,99.075,99.095,377800000.0
2009-05-08 01:05:00,99.1,99.1,99.095,99.1,204800000.0
2009-05-08 01:06:00,99.1,99.1,99.09,99.09,78200000.0
2009-05-08 01:07:00,99.09,99.09,99.09,99.09,2200000.0
2009-05-08 01:08:00,99.09,99.1,99.09,99.1,9200000.0
2009-05-08 01:09:00,99.09,99.12,99.085,99.12,99400000.0
2009-05-08 01:10:00,99.12,99.12,99.12,99.12,43000000.0
2009-05-08 01:11:00,99.12,99.155,99.12,99.155,84000000.0
2009-05-08 01:12:00,99.155,99.155,99.13,99.135,237400000.0
2009-05-08 01:13:00,99.135,99.155,99.13,99.135,158600000.0
2009-05-08 01:14:00,99.13,99.165,99.13,99.165,79400000.0
2009-05-08 01:15:00,99.17,99.215,99.17,99.18,337600000.0
2009-05-08 01:16:00,99.18,99.18,99.115,99.15,222800000.0
2009-05-08 01:17:00,99.155,99.165,99.155,99.16,68600000.0
2009-05-08 01:18:00,99.16,99.21,99.16,99.19,244000000.0
2009-05-08 01:19:00,99.19,99.19,99.15,99.155,157400000.0
2009-05-08 01:20:00,99.17,99.18,99.17,99.17,168800000.0
2009-05-08 01:21:00,99.17,99.17,99.16,99.165,127400000.0
2009-05-08 01:22:00,99.16,99.165,99.16,99.165,18200000.0
2009-05-08 01:23:00,99.16,99.175,99.15,99.15,155100000.0
2009-05-08 01:24:00,99.16,99.16,99.15,99.15,81200000.0
2009-05-08 01:25:00,99.15,99.17,99.15,99.17,129800000.0
2009-05-08 01:26:00,99.17,99.17,99.15,99.15,75200000.0
2009-05-08 01:27:00,99.139,99.145,99.136,99.143,204100000.0
2009-05-08 01:28:00,99.14,99.14,99.11,99.11,204100000.0
2009-05-08 01:29:00,99.11,99.12,99.105,99.12,79400000.0
2009-05-08 01:30:00,99.115,99.12,99.115,99.12,16800000.0
2009-05-08 01:31:00,99.12,99.12,99.12,99.12,2200000.0
2009-05-08 01:32:00,99.13,99.14,99.125,99.14,79200000.0
2009-05-08 01:33:00,99.12,99.135,99.1,99.105,158200000.0
2009-05-08 01:34:00,99.1,99.11,99.1,99.11,78200000.0
2009-05-08 01:35:00,99.105,99.105,99.1,99.1,43000000.0
2009-05-08 01:36:00,99.1,99.1,99.1,99.1,57600000.0
2009-05-08 01:37:00,99.115,99.115,99.11,99.11,6600000.0
2009-05-08 01:38:00,99.1,99.1,99.09,99.09,108599999.0
2009-05-08 01:39:00,99.09,99.105,99.09,99.1,39600000.0
2009-05-08 01:40:00,99.09,99.095,99.08,99.09,115600000.0
2009-05-08 01:41:00,99.1,99.1,99.1,99.1,4400000.0
2009-05-08 01:42:00,99.095,99.12,99.085,99.115,55400000.0
2009-05-08 01:43:00,99.12,99.12,99.09,99.095,113400000.0
2009-05-08 01:44:00,99.11,99.11,99.09,99.1,180400000.0
2009-05-08 01:45:00,99.09,99.11,99.09,99.1,110800000.0
2009-05-08 01:46:00,99.1,99.1,99.1,99.1,12400000.0
2009-05-08 01:47:00,99.1,99.1,99.09,99.09,22600000.0
2009-05-08 01:48:00,99.09,99.105,99.09,99.1,141200000.0
2009-05-08 01:49:00,99.095,99.1,99.095,99.095,71200000.0
2009-05-08 01:50:00,99.095,99.095,99.095,99.095,24800000.0
2009-05-08 01:51:00,99.105,99.16,99.1,99.13,559700001.0
2009-05-08 01:52:00,99.13,99.15,99.13,99.145,206600000.0
2009-05-08 01:53:00,99.15,99.15,99.13,99.13,189600000.0
2009-05-08 01:54:00,99.13,99.16,99.13,99.16,39000000.0
2009-05-08 01:55:00,99.16,99.2,99.16,99.17,315700001.0
2009-05-08 01:56:00,99.18,99.195,99.17,99.19,291999998.0
2009-05-08 01:57:00,99.19,99.21,99.19,99.2,144400000.0
2009-05-08 01:58:00,99.2,99.2,99.155,99.17,173399999.0
2009-05-08 01:59:00,99.18,99.18,99.17,99.17,44800000.0
2009-05-08 02:00:00,99.165,99.19,99.155,99.19,632199998.0
2009-05-08 02:01:00,99.19,99.2,99.175,99.175,322600000.0
2009-05-08 02:02:00,99.18,99.19,99.155,99.18,320399996.0
2009-05-08 02:03:00,99.185,99.28,99.185,99.27,258000000.0
2009-05-08 02:04:00,99.26,99.275,99.25,99.265,228000001.0
2009-05-08 02:05:00,99.26,99.26,99.24,99.25,178200000.0
2009-05-08 02:06:00,99.24,99.25,99.24,99.24,57900000.0
2009-05-08 02:07:00,99.23,99.24,99.225,99.235,438799999.0
2009-05-08 02:08:00,99.23,99.28,99.23,99.28,227200000.0
2009-05-08 02:09:00,99.28,99.29,99.265,99.28,154400000.0
2009-05-08 02:10:00,99.28,99.28,99.24,99.255,136400000.0
2009-05-08 02:11:00,99.25,99.295,99.25,99.29,354000001.0
2009-05-08 02:12:00,99.28,99.3,99.27,99.27,156800000.0
2009-05-08 02:13:00,99.28,99.3,99.25,99.3,158800000.0
2009-05-08 02:14:00,99.29,99.32,99.28,99.28,151100000.0
2009-05-08 02:15:00,99.28,99.32,99.28,99.32,205400000.0
2009-05-08 02:16:00,99.325,99.35,99.305,99.34,319800001.0
2009-05-08 02:17:00,99.34,99.36,99.32,99.35,346000000.0
2009-05-08 02:18:00,99.35,99.37,99.34,99.34,165800000.0
2009-05-08 02:19:00,99.34,99.35,99.33,99.33,94600000.0
2009-05-08 02:20:00,99.34,99.34,99.32,99.32,51600000.0
2009-05-08 02:21:00,99.325,99.39,99.32,99.38,201600000.0
2009-05-08 02:22:00,99.38,99.39,99.34,99.34,425200000.0
2009-05-08 02:23:00,99.34,99.375,99.34,99.375,140200000.0
2009-05-08 02:24:00,99.375,99.39,99.37,99.39,171000000.0
2009-05-08 02:25:00,99.39,99.4,99.37,99.37,264200001.0
2009-05-08 02:26:00,99.37,99.39,99.35,99.375,264799999.0
2009-05-08 02:27:00,99.38,99.41,99.38,99.38,295200000.0
2009-05-08 02:28:00,99.38,99.385,99.36,99.36,298999999.0
2009-05-08 02:29:00,99.36,99.37,99.36,99.37,203300001.0
2009-05-08 02:30:00,99.36,99.37,99.36,99.36,212200001.0
2009-05-08 02:31:00,99.37,99.37,99.345,99.35,564999999.0
2009-05-08 02:32:00,99.35,99.36,99.35,99.36,79600000.0
2009-05-08 02:33:00,99.355,99.37,99.355,99.37,37400000.0
2009-05-08 02:34:00,99.36,99.37,99.36,99.37,18300000.0
2009-05-08 02:35:00,99.37,99.38,99.36,99.37,54800000.0
2009-05-08 02:36:00,99.37,99.38,99.36,99.38,86600000.0
2009-05-08 02:37:00,99.37,99.38,99.36,99.37,68199999.0
2009-05-08 02:38:00,99.365,99.375,99.36,99.37,308800000.0
2009-05-08 02:39:00,99.375,99.375,99.365,99.37,264800000.0
2009-05-08 02:40:00,99.37,99.37,99.34,99.35,280800001.0
2009-05-08 02:41:00,99.36,99.36,99.35,99.35,47600000.0
2009-05-08 02:42:00,99.35,99.35,99.32,99.33,87200000.0
2009-05-08 02:43:00,99.33,99.345,99.32,99.33,187400000.0
2009-05-08 02:44:00,99.33,99.33,99.32,99.33,95600000.0
2009-05-08 02:45:00,99.32,99.33,99.32,99.33,70600000.0
2009-05-08 02:46:00,99.325,99.325,99.305,99.32,257399999.0
2009-05-08 02:47:00,99.32,99.32,99.29,99.3,193600000.0
2009-05-08 02:48:00,99.31,99.32,99.3,99.3,273000001.0
2009-05-08 02:49:00,99.3,99.3,99.26,99.26,254800001.0
2009-05-08 02:50:00,99.26,99.26,99.24,99.26,291200000.0
2009-05-08 02:51:00,99.26,99.31,99.26,99.27,398800000.0
2009-05-08 02:52:00,99.28,99.3,99.28,99.295,161000000.0
2009-05-08 02:53:00,99.29,99.33,99.29,99.33,116400000.0
2009-05-08 02:54:00,99.32,99.325,99.305,99.315,347000000.0
2009-05-08 02:55:00,99.32,99.32,99.275,99.275,720199997.0
2009-05-08 02:56:00,99.265,99.3,99.25,99.3,410999999.0
2009-05-08 02:57:00,99.3,99.305,99.29,99.3,330800000.0
2009-05-08 02:58:00,99.3,99.32,99.3,99.31,34800000.0
2009-05-08 02:59:00,99.32,99.32,99.3,99.3,332600001.0
2009-05-08 03:00:00,99.3,99.3,99.29,99.3,288800002.0
2009-05-08 03:01:00,99.3,99.31,99.29,99.305,197000000.0
2009-05-08 03:02:00,99.305,99.305,99.23,99.26,367400003.0
2009-05-08 03:03:00,99.26,99.27,99.255,99.26,276200000.0
2009-05-08 03:04:00,99.265,99.27,99.24,99.245,304000002.0
2009-05-08 03:05:00,99.245,99.26,99.23,99.24,185800000.0
2009-05-08 03:06:00,99.23,99.23,99.21,99.22,318400000.0
2009-05-08 03:07:00,99.21,99.23,99.21,99.22,165000002.0
2009-05-08 03:08:00,99.235,99.26,99.235,99.26,69600000.0
2009-05-08 03:09:00,99.25,99.27,99.24,99.27,75000000.0
2009-05-08 03:10:00,99.27,99.28,99.27,99.27,52600000.0
2009-05-08 03:11:00,99.27,99.27,99.25,99.26,50000000.0
2009-05-08 03:12:00,99.26,99.26,99.24,99.24,86199999.0
2009-05-08 03:13:00,99.24,99.26,99.24,99.26,39600000.0
2009-05-08 03:14:00,99.26,99.26,99.26,99.26,59000000.0
2009-05-08 03:15:00,99.25,99.26,99.25,99.26,51200000.0
2009-05-08 03:16:00,99.265,99.28,99.26,99.28,115600000.0
2009-05-08 03:17:00,99.27,99.29,99.27,99.28,74599999.0
2009-05-08 03:18:00,99.28,99.29,99.28,99.28,33000000.0
2009-05-08 03:19:00,99.29,99.29,99.27,99.29,204600001.0
2009-05-08 03:20:00,99.28,99.29,99.28,99.29,80400000.0
2009-05-08 03:21:00,99.28,99.29,99.28,99.28,99600000.0
2009-05-08 03:22:00,99.28,99.28,99.28,99.28,24000000.0
2009-05-08 03:23:00,99.28,99.28,99.28,99.28,10800000.0
2009-05-08 03:24:00,99.285,99.29,99.27,99.28,31400000.0
2009-05-08 03:25:00,99.28,99.28,99.27,99.28,22200000.0
2009-05-08 03:26:00,99.29,99.295,99.28,99.28,10800000.0
2009-05-08 03:27:00,99.28,99.29,99.27,99.28,32000000.0
2009-05-08 03:28:00,99.29,99.3,99.27,99.28,292200000.0
2009-05-08 03:29:00,99.28,99.28,99.26,99.27,272999999.0
2009-05-08 03:30:00,99.27,99.27,99.225,99.25,220600000.0
2009-05-08 03:31:00,99.25,99.25,99.23,99.23,120800000.0
2009-05-08 03:32:00,99.23,99.25,99.23,99.23,220000000.0
2009-05-08 03:33:00,99.24,99.24,99.24,99.24,2200000.0
2009-05-08 03:34:00,99.24,99.24,99.24,99.24,4400000.0
2009-05-08 03:35:00,99.24,99.25,99.24,99.25,15400000.0
2009-05-08 03:36:00,99.25,99.25,99.25,99.25,6400000.0
2009-05-08 03:37:00,99.25,99.26,99.25,99.25,16400000.0
2009-05-08 03:38:00,99.25,99.26,99.25,99.25,67600000.0
2009-05-08 03:39:00,99.246,99.246,99.243,99.246,19400000.0
2009-05-08 03:40:00,99.25,99.25,99.25,99.25,19400000.0
2009-05-08 03:41:00,99.25,99.26,99.25,99.26,167200000.0
2009-05-08 03:42:00,99.26,99.26,99.26,99.26,47600000.0
2009-05-08 03:43:00,99.26,99.26,99.26,99.26,69700000.0
2009-05-08 03:44:00,99.26,99.27,99.25,99.25,219400000.0
2009-05-08 03:45:00,99.25,99.25,99.25,99.25,46200000.0
2009-05-08 03:46:00,99.24,99.24,99.21,99.22,235200000.0
2009-05-08 03:47:00,99.215,99.23,99.215,99.22,122199999.0
2009-05-08 03:48:00,99.22,99.22,99.21,99.21,57600000.0
2009-05-08 03:49:00,99.205,99.21,99.2,99.21,524400001.0
2009-05-08 03:50:00,99.22,99.22,99.21,99.21,335599999.0
2009-05-08 03:51:00,99.21,99.22,99.205,99.22,259800000.0
2009-05-08 03:52:00,99.22,99.22,99.21,99.21,317300001.0
2009-05-08 03:53:00,99.21,99.23,99.21,99.22,330000000.0
2009-05-08 03:54:00,99.23,99.23,99.2,99.21,316000000.0
2009-05-08 03:55:00,99.21,99.215,99.195,99.2,126200000.0
2009-05-08 03:56:00,99.2,99.205,99.2,99.205,67000000.0
2009-05-08 03:57:00,99.2,99.215,99.2,99.215,176000000.0
2009-05-08 03:58:00,99.22,99.22,99.21,99.215,219800000.0
2009-05-08 03:59:00,99.21,99.22,99.2,99.215,152800000.0
2009-05-08 04:00:00,99.215,99.23,99.215,99.22,210200000.0
2009-05-08 04:01:00,99.22,99.23,99.2,99.21,343600000.0
2009-05-08 04:02:00,99.22,99.24,99.21,99.215,277000000.0
2009-05-08 04:03:00,99.22,99.235,99.22,99.225,357700000.0
2009-05-08 04:04:00,99.225,99.225,99.2,99.22,411000000.0
2009-05-08 04:05:00,99.22,99.235,99.22,99.22,254000000.0
2009-05-08 04:06:00,99.23,99.23,99.205,99.205,414599999.0
2009-05-08 04:07:00,99.2,99.215,99.2,99.21,437800000.0
2009-05-08 04:08:00,99.22,99.22,99.21,99.22,50200000.0
2009-05-08 04:09:00,99.22,99.22,99.22,99.22,14600000.0
2009-05-08 04:10:00,99.22,99.22,99.22,99.22,73600000.0
2009-05-08 04:11:00,99.22,99.22,99.21,99.21,237199999.0
2009-05-08 04:12:00,99.21,99.23,99.21,99.22,192400000.0
2009-05-08 04:13:00,99.22,99.22,99.19,99.2,479199999.0
2009-05-08 04:14:00,99.2,99.22,99.2,99.21,392800000.0
2009-05-08 04:15:00,99.21,99.225,99.205,99.22,463399999.0
2009-05-08 04:16:00,99.22,99.22,99.215,99.22,59800000.0
2009-05-08 04:17:00,99.215,99.225,99.215,99.215,117400000.0
2009-05-08 04:18:00,99.215,99.215,99.215,99.215,91400000.0
2009-05-08 04:19:00,99.215,99.22,99.215,99.22,118000001.0
2009-05-08 04:20:00,99.225,99.23,99.215,99.22,288000000.0
2009-05-08 04:21:00,99.22,99.22,99.2,99.215,304600000.0
2009-05-08 04:22:00,99.215,99.23,99.215,99.22,46600000.0
2009-05-08 04:23:00,99.22,99.22,99.21,99.21,96600000.0
2009-05-08 04:24:00,99.215,99.22,99.21,99.21,145800000.0
2009-05-08 04:25:00,99.205,99.205,99.17,99.17,436599999.0
2009-05-08 04:26:00,99.17,99.19,99.165,99.18,1050799999.0
2009-05-08 04:27:00,99.18,99.18,99.17,99.17,579000000.0
2009-05-08 04:28:00,99.165,99.165,99.125,99.14,353600000.0
2009-05-08 04:29:00,99.14,99.17,99.135,99.15,448400001.0
2009-05-08 04:30:00,99.15,99.19,99.15,99.18,485800000.0
2009-05-08 04:31:00,99.175,99.18,99.17,99.18,59800000.0
2009-05-08 04:32:00,99.18,99.18,99.16,99.165,180200004.0
2009-05-08 04:33:00,99.165,99.19,99.165,99.18,310000000.0
2009-05-08 04:34:00,99.18,99.21,99.18,99.2,351000000.0
2009-05-08 04:35:00,99.205,99.21,99.185,99.19,102800000.0
2009-05-08 04:36:00,99.19,99.19,99.17,99.17,79400000.0
2009-05-08 04:37:00,99.175,99.19,99.175,99.18,287000000.0
2009-05-08 04:38:00,99.18,99.19,99.175,99.18,212399999.0
2009-05-08 04:39:00,99.18,99.19,99.175,99.19,48800000.0
2009-05-08 04:40:00,99.195,99.195,99.18,99.19,90200000.0
2009-05-08 04:41:00,99.185,99.19,99.185,99.19,100600000.0
2009-05-08 04:42:00,99.19,99.19,99.165,99.17,125100001.0
2009-05-08 04:43:00,99.17,99.17,99.15,99.17,515800001.0
2009-05-08 04:44:00,99.17,99.17,99.16,99.16,389000001.0
2009-05-08 04:45:00,99.16,99.16,99.14,99.14,202000001.0
2009-05-08 04:46:00,99.14,99.16,99.14,99.16,118000000.0
2009-05-08 04:47:00,99.17,99.18,99.16,99.17,324800000.0
2009-05-08 04:48:00,99.165,99.165,99.13,99.14,281800000.0
2009-05-08 04:49:00,99.14,99.14,99.13,99.13,253599999.0
2009-05-08 04:50:00,99.12,99.15,99.12,99.135,279000000.0
2009-05-08 04:51:00,99.13,99.16,99.13,99.15,182600000.0
2009-05-08 04:52:00,99.145,99.155,99.145,99.15,51000000.0
2009-05-08 04:53:00,99.15,99.15,99.15,99.15,21200000.0
2009-05-08 04:54:00,99.15,99.15,99.13,99.14,124400000.0
2009-05-08 04:55:00,99.135,99.135,99.125,99.125,221200000.0
2009-05-08 04:56:00,99.12,99.13,99.12,99.12,321200000.0
2009-05-08 04:57:00,99.12,99.13,99.11,99.11,177600000.0
2009-05-08 04:58:00,99.11,99.11,99.07,99.07,765699995.0
2009-05-08 04:59:00,99.07,99.075,99.02,99.02,924700002.0
2009-05-08 05:00:00,99.02,99.07,99.02,99.06,540300000.0
2009-05-08 05:01:00,99.06,99.07,99.05,99.05,230200000.0
2009-05-08 05:02:00,99.06,99.06,99.04,99.05,119199999.0
2009-05-08 05:03:00,99.05,99.06,99.04,99.05,215000000.0
2009-05-08 05:04:00,99.045,99.055,99.01,99.015,656000000.0
2009-05-08 05:05:00,99.015,99.03,99.01,99.02,304500000.0
2009-05-08 05:06:00,99.02,99.02,99.015,99.02,21600000.0
2009-05-08 05:07:00,99.02,99.025,98.99,99.02,142600000.0
2009-05-08 05:08:00,99.015,99.03,99.0,99.005,302300001.0
2009-05-08 05:09:00,99.005,99.01,98.99,98.99,322799997.0
2009-05-08 05:10:00,98.99,99.01,98.99,99.0,591999999.0
2009-05-08 05:11:00,99.0,99.01,99.0,99.01,152600000.0
2009-05-08 05:12:00,99.01,99.02,99.01,99.02,191800000.0
2009-05-08 05:13:00,99.02,99.03,99.015,99.02,137600000.0
2009-05-08 05:14:00,99.02,99.02,99.015,99.02,155600000.0
2009-05-08 05:15:00,99.02,99.02,99.02,99.02,29200000.0
2009-05-08 05:16:00,99.02,99.03,99.02,99.02,249999999.0
2009-05-08 05:17:00,99.02,99.025,99.02,99.02,22600000.0
2009-05-08 05:18:00,99.015,99.02,99.01,99.02,236800001.0
2009-05-08 05:19:00,99.02,99.03,99.02,99.03,179600000.0
2009-05-08 05:20:00,99.03,99.04,99.03,99.04,255400000.0
2009-05-08 05:21:00,99.04,99.06,99.03,99.05,340400000.0
2009-05-08 05:22:00,99.05,99.06,99.04,99.04,275799999.0
2009-05-08 05:23:00,99.03,99.04,99.02,99.02,271200000.0
2009-05-08 05:24:00,99.02,99.03,99.02,99.02,182800000.0
2009-05-08 05:25:00,99.02,99.03,98.975,98.98,805599999.0
2009-05-08 05:26:00,98.98,98.98,98.935,98.98,778900000.0
2009-05-08 05:27:00,98.98,98.99,98.98,98.98,26400000.0
2009-05-08 05:28:00,98.98,98.99,98.98,98.99,43400000.0
2009-05-08 05:29:00,98.985,99.01,98.98,99.01,40800000.0
2009-05-08 05:30:00,99.005,99.01,99.0,99.0,240000000.0
2009-05-08 05:31:00,99.0,99.005,99.0,99.0,144000000.0
2009-05-08 05:32:00,99.0,99.0,99.0,99.0,8600000.0
2009-05-08 05:33:00,99.0,99.0,99.0,99.0,13000000.0
2009-05-08 05:34:00,99.0,99.0,98.99,99.0,94199999.0
2009-05-08 05:35:00,99.005,99.005,98.99,98.99,114000000.0
2009-05-08 05:36:00,99.0,99.01,99.0,99.0,234199999.0
2009-05-08 05:37:00,99.01,99.01,99.0,99.01,40400000.0
2009-05-08 05:38:00,99.01,99.03,99.01,99.02,381199996.0
2009-05-08 05:39:00,99.02,99.03,99.015,99.02,51400000.0
2009-05-08 05:40:00,99.02,99.04,99.02,99.04,547399997.0
2009-05-08 05:41:00,99.04,99.075,99.04,99.05,820399997.0
2009-05-08 05:42:00,99.04,99.04,98.975,99.03,614300000.0
2009-05-08 05:43:00,99.03,99.06,99.03,99.06,522199999.0
2009-05-08 05:44:00,99.065,99.065,99.045,99.05,227600000.0
2009-05-08 05:45:00,99.05,99.055,99.03,99.03,217600001.0
2009-05-08 05:46:00,99.025,99.04,99.025,99.04,100600000.0
2009-05-08 05:47:00,99.05,99.08,99.05,99.07,400399998.0
2009-05-08 05:48:00,99.08,99.08,99.06,99.075,301800000.0
2009-05-08 05:49:00,99.065,99.07,99.055,99.065,443800001.0
2009-05-08 05:50:00,99.065,99.09,99.065,99.075,557899999.0
2009-05-08 05:51:00,99.075,99.08,99.075,99.08,27800000.0
2009-05-08 05:52:00,99.08,99.1,99.08,99.1,123800000.0
2009-05-08 05:53:00,99.095,99.1,99.07,99.075,221600000.0
2009-05-08 05:54:00,99.075,99.08,99.075,99.075,260800000.0
2009-05-08 05:55:00,99.075,99.08,99.07,99.07,355999999.0
2009-05-08 05:56:00,99.07,99.075,99.06,99.07,294999998.0
2009-05-08 05:57:00,99.065,99.08,99.065,99.07,243200001.0
2009-05-08 05:58:00,99.07,99.075,99.07,99.075,99800000.0
2009-05-08 05:59:00,99.075,99.075,99.07,99.07,94400000.0
2009-05-08 06:00:00,99.07,99.075,99.07,99.07,72200000.0
2009-05-08 06:01:00,99.08,99.085,99.07,99.08,266999999.0
2009-05-08 06:02:00,99.07,99.075,99.06,99.06,281400000.0
2009-05-08 06:03:00,99.055,99.055,99.04,99.04,164600000.0
2009-05-08 06:04:00,99.04,99.05,99.04,99.04,247600000.0
2009-05-08 06:05:00,99.04,99.04,99.03,99.03,142200000.0
2009-05-08 06:06:00,99.04,99.04,99.03,99.04,137400000.0
2009-05-08 06:07:00,99.03,99.03,99.02,99.03,263200001.0
2009-05-08 06:08:00,99.025,99.04,99.025,99.03,98400001.0
2009-05-08 06:09:00,99.03,99.04,99.03,99.03,114000000.0
2009-05-08 06:10:00,99.04,99.05,99.04,99.05,379000000.0
2009-05-08 06:11:00,99.04,99.06,99.04,99.05,155000000.0
2009-05-08 06:12:00,99.05,99.055,99.04,99.055,349600001.0
2009-05-08 06:13:00,99.055,99.06,99.05,99.06,87400000.0
2009-05-08 06:14:00,99.05,99.05,99.05,99.05,55800000.0
2009-05-08 06:15:00,99.04,99.055,99.04,99.05,158400000.0
2009-05-08 06:16:00,99.05,99.06,99.05,99.05,59600000.0
2009-05-08 06:17:00,99.06,99.06,99.04,99.04,169600000.0
2009-05-08 06:18:00,99.04,99.06,99.04,99.05,343200001.0
2009-05-08 06:19:00,99.05,99.05,99.05,99.05,231600000.0
2009-05-08 06:20:00,99.05,99.05,99.05,99.05,11000000.0
2009-05-08 06:21:00,99.05,99.05,99.03,99.03,123200000.0
2009-05-08 06:22:00,99.03,99.04,99.02,99.02,690800000.0
2009-05-08 06:23:00,99.02,99.02,99.0,99.01,102800000.0
2009-05-08 06:24:00,99.005,99.03,99.0,99.01,265400001.0
2009-05-08 06:25:00,99.01,99.02,99.01,99.01,156599999.0
2009-05-08 06:26:00,99.015,99.02,99.01,99.02,90400000.0
2009-05-08 06:27:00,99.015,99.02,99.01,99.02,432000000.0
2009-05-08 06:28:00,99.015,99.03,99.01,99.03,177600000.0
2009-05-08 06:29:00,99.03,99.085,99.03,99.08,313400000.0
2009-05-08 06:30:00,99.075,99.08,99.05,99.07,565799999.0
2009-05-08 06:31:00,99.07,99.08,99.07,99.08,280800000.0
2009-05-08 06:32:00,99.08,99.08,99.07,99.07,131000000.0
2009-05-08 06:33:00,99.075,99.08,99.06,99.06,155600000.0
2009-05-08 06:34:00,99.06,99.11,99.06,99.1,416799999.0
2009-05-08 06:35:00,99.1,99.13,99.09,99.13,670200000.0
2009-05-08 06:36:00,99.14,99.14,99.12,99.14,303400001.0
2009-05-08 06:37:00,99.14,99.15,99.12,99.135,481100000.0
2009-05-08 06:38:00,99.135,99.15,99.13,99.14,413400000.0
2009-05-08 06:39:00,99.14,99.16,99.14,99.15,237600000.0
2009-05-08 06:40:00,99.14,99.15,99.14,99.15,11000000.0
2009-05-08 06:41:00,99.15,99.16,99.15,99.15,95200000.0
2009-05-08 06:42:00,99.16,99.16,99.135,99.15,294099999.0
2009-05-08 06:43:00,99.15,99.175,99.15,99.165,393599999.0
2009-05-08 06:44:00,99.165,99.18,99.15,99.175,287400001.0
2009-05-08 06:45:00,99.17,99.17,99.15,99.15,217600000.0
2009-05-08 06:46:00,99.15,99.17,99.15,99.17,230800003.0
2009-05-08 06:47:00,99.175,99.175,99.16,99.16,77400000.0
2009-05-08 06:48:00,99.16,99.16,99.16,99.16,29000000.0
2009-05-08 06:49:00,99.155,99.165,99.155,99.16,49600000.0
2009-05-08 06:50:00,99.165,99.19,99.16,99.18,204800000.0
2009-05-08 06:51:00,99.18,99.185,99.17,99.18,333400000.0
2009-05-08 06:52:00,99.18,99.205,99.18,99.2,286600002.0
2009-05-08 06:53:00,99.2,99.2,99.165,99.17,726800000.0
2009-05-08 06:54:00,99.17,99.18,99.17,99.18,222600000.0
2009-05-08 06:55:00,99.18,99.2,99.175,99.18,572000000.0
2009-05-08 06:56:00,99.18,99.18,99.16,99.16,243600000.0
2009-05-08 06:57:00,99.165,99.17,99.16,99.17,83800000.0
2009-05-08 06:58:00,99.17,99.17,99.16,99.165,108800000.0
2009-05-08 06:59:00,99.17,99.17,99.16,99.165,249200000.0
2009-05-08 07:00:00,99.165,99.195,99.165,99.185,155800000.0
2009-05-08 07:01:00,99.205,99.205,99.18,99.19,356400000.0
2009-05-08 07:02:00,99.19,99.195,99.18,99.18,162400000.0
2009-05-08 07:03:00,99.18,99.18,99.16,99.16,441800000.0
2009-05-08 07:04:00,99.16,99.195,99.16,99.19,247400000.0
2009-05-08 07:05:00,99.185,99.2,99.17,99.175,234600000.0
2009-05-08 07:06:00,99.17,99.19,99.17,99.18,192600000.0
2009-05-08 07:07:00,99.18,99.2,99.18,99.195,333599999.0
2009-05-08 07:08:00,99.19,99.2,99.17,99.17,206700000.0
2009-05-08 07:09:00,99.17,99.18,99.17,99.18,370999999.0
2009-05-08 07:10:00,99.18,99.2,99.18,99.19,256800000.0
2009-05-08 07:11:00,99.19,99.2,99.18,99.18,235800000.0
2009-05-08 07:12:00,99.18,99.18,99.17,99.17,179400000.0
2009-05-08 07:13:00,99.17,99.17,99.16,99.165,364000000.0
2009-05-08 07:14:00,99.155,99.17,99.15,99.155,574399999.0
2009-05-08 07:15:00,99.16,99.17,99.15,99.17,521800001.0
2009-05-08 07:16:00,99.17,99.18,99.16,99.16,241800000.0
2009-05-08 07:17:00,99.16,99.16,99.16,99.16,36400000.0
2009-05-08 07:18:00,99.16,99.165,99.16,99.16,273400000.0
2009-05-08 07:19:00,99.16,99.17,99.155,99.16,200200000.0
2009-05-08 07:20:00,99.15,99.175,99.15,99.165,716400001.0
2009-05-08 07:21:00,99.17,99.195,99.165,99.165,845299997.0
2009-05-08 07:22:00,99.165,99.17,99.145,99.155,516900002.0
2009-05-08 07:23:00,99.155,99.16,99.15,99.15,395800001.0
2009-05-08 07:24:00,99.15,99.16,99.145,99.16,117800000.0
2009-05-08 07:25:00,99.145,99.16,99.14,99.145,429400000.0
2009-05-08 07:26:00,99.145,99.15,99.14,99.145,475600001.0
2009-05-08 07:27:00,99.145,99.16,99.14,99.155,485000001.0
2009-05-08 07:28:00,99.15,99.17,99.15,99.16,500400000.0
2009-05-08 07:29:00,99.16,99.165,99.16,99.16,125200000.0
2009-05-08 07:30:00,99.165,99.18,99.16,99.175,279800000.0
2009-05-08 07:31:00,99.17,99.185,99.165,99.165,342000000.0
2009-05-08 07:32:00,99.165,99.175,99.165,99.17,60000000.0
2009-05-08 07:33:00,99.185,99.2,99.16,99.165,269600000.0
2009-05-08 07:34:00,99.165,99.18,99.16,99.17,493399995.0
2009-05-08 07:35:00,99.17,99.19,99.17,99.19,546199997.0
2009-05-08 07:36:00,99.19,99.23,99.19,99.215,805199989.0
2009-05-08 07:37:00,99.22,99.26,99.215,99.255,288200002.0
2009-05-08 07:38:00,99.26,99.285,99.26,99.28,619900003.0
2009-05-08 07:39:00,99.28,99.28,99.245,99.25,452200000.0
2009-05-08 07:40:00,99.245,99.27,99.23,99.26,954200014.0
2009-05-08 07:41:00,99.26,99.28,99.245,99.27,516800003.0
2009-05-08 07:42:00,99.265,99.28,99.265,99.27,215600000.0
2009-05-08 07:43:00,99.275,99.325,99.27,99.325,424200000.0
2009-05-08 07:44:00,99.325,99.35,99.31,99.33,588500002.0
2009-05-08 07:45:00,99.325,99.34,99.315,99.335,829000005.0
2009-05-08 07:46:00,99.345,99.35,99.3,99.31,761399996.0
2009-05-08 07:47:00,99.32,99.32,99.305,99.31,758000000.0
2009-05-08 07:48:00,99.31,99.34,99.31,99.33,624000000.0
2009-05-08 07:49:00,99.33,99.34,99.28,99.28,896099989.0
2009-05-08 07:50:00,99.275,99.3,99.275,99.285,1017800006.0
2009-05-08 07:51:00,99.285,99.3,99.28,99.28,189200000.0
2009-05-08 07:52:00,99.28,99.285,99.275,99.28,169399998.0
2009-05-08 07:53:00,99.28,99.29,99.28,99.28,104000001.0
2009-05-08 07:54:00,99.28,99.28,99.27,99.27,103600000.0
2009-05-08 07:55:00,99.27,99.27,99.27,99.27,94800000.0
2009-05-08 07:56:00,99.27,99.27,99.26,99.27,40400000.0
2009-05-08 07:57:00,99.265,99.28,99.26,99.28,54000000.0
2009-05-08 07:58:00,99.28,99.29,99.28,99.28,40600000.0
2009-05-08 07:59:00,99.28,99.29,99.28,99.28,244000002.0
2009-05-08 08:00:00,99.28,99.29,99.255,99.28,570099999.0
2009-05-08 08:01:00,99.27,99.29,99.245,99.26,1011400000.0
2009-05-08 08:02:00,99.26,99.26,99.24,99.26,578800000.0
2009-05-08 08:03:00,99.255,99.27,99.25,99.26,678200001.0
2009-05-08 08:04:00,99.26,99.26,99.21,99.21,717999999.0
2009-05-08 08:05:00,99.21,99.23,99.205,99.205,641599999.0
2009-05-08 08:06:00,99.21,99.22,99.19,99.19,658600000.0
2009-05-08 08:07:00,99.195,99.205,99.17,99.2,539600000.0
2009-05-08 08:08:00,99.2,99.22,99.19,99.2,1085000000.0
2009-05-08 08:09:00,99.2,99.22,99.2,99.22,476000002.0
2009-05-08 08:10:00,99.21,99.225,99.175,99.19,439400000.0
2009-05-08 08:11:00,99.19,99.21,99.18,99.2,428200002.0
2009-05-08 08:12:00,99.205,99.205,99.19,99.19,276800000.0
2009-05-08 08:13:00,99.195,99.195,99.19,99.19,141600000.0
2009-05-08 08:14:00,99.18,99.18,99.155,99.16,344200002.0
2009-05-08 08:15:00,99.16,99.175,99.16,99.17,303800001.0
2009-05-08 08:16:00,99.17,99.17,99.17,99.17,3600000.0
2009-05-08 08:17:00,99.17,99.2,99.17,99.195,195600001.0
2009-05-08 08:18:00,99.19,99.22,99.19,99.205,421800002.0
2009-05-08 08:19:00,99.205,99.21,99.205,99.21,168600000.0
2009-05-08 08:20:00,99.21,99.24,99.21,99.23,259800001.0
2009-05-08 08:21:00,99.23,99.23,99.205,99.22,325600000.0
2009-05-08 08:22:00,99.22,99.22,99.185,99.19,526400000.0
2009-05-08 08:23:00,99.19,99.21,99.18,99.185,694600001.0
2009-05-08 08:24:00,99.185,99.22,99.185,99.22,550200002.0
2009-05-08 08:25:00,99.21,99.21,99.19,99.2,322600002.0
2009-05-08 08:26:00,99.2,99.2,99.185,99.19,410800000.0
2009-05-08 08:27:00,99.19,99.2,99.18,99.18,866600000.0
2009-05-08 08:28:00,99.18,99.2,99.17,99.19,516399999.0
2009-05-08 08:29:00,99.18,99.21,99.18,99.21,392800005.0
2009-05-08 08:30:00,99.2,99.24,99.2,99.22,663400004.0
2009-05-08 08:31:00,99.22,99.26,99.205,99.235,611000002.0
2009-05-08 08:32:00,99.24,99.27,99.225,99.25,398000006.0
2009-05-08 08:33:00,99.26,99.28,99.26,99.27,290900002.0
2009-05-08 08:34:00,99.27,99.28,99.26,99.26,330200001.0
2009-05-08 08:35:00,99.27,99.27,99.26,99.27,125199999.0
2009-05-08 08:36:00,99.27,99.275,99.27,99.27,56400000.0
2009-05-08 08:37:00,99.27,99.28,99.27,99.27,73200000.0
2009-05-08 08:38:00,99.265,99.265,99.25,99.25,379000006.0
2009-05-08 08:39:00,99.25,99.26,99.25,99.25,318600003.0
2009-05-08 08:40:00,99.26,99.26,99.195,99.205,1067200003.0
2009-05-08 08:41:00,99.205,99.22,99.17,99.19,822500006.0
2009-05-08 08:42:00,99.185,99.22,99.185,99.21,644300000.0
2009-05-08 08:43:00,99.21,99.245,99.21,99.24,406400002.0
2009-05-08 08:44:00,99.24,99.27,99.24,99.265,452400002.0
2009-05-08 08:45:00,99.265,99.28,99.255,99.26,872000002.0
2009-05-08 08:46:00,99.26,99.28,99.26,99.27,227900000.0
2009-05-08 08:47:00,99.26,99.27,99.26,99.26,66600001.0
2009-05-08 08:48:00,99.26,99.27,99.24,99.255,363400000.0
2009-05-08 08:49:00,99.25,99.25,99.22,99.225,160200000.0
2009-05-08 08:50:00,99.235,99.24,99.225,99.225,184799999.0
2009-05-08 08:51:00,99.23,99.24,99.22,99.24,245399997.0
2009-05-08 08:52:00,99.24,99.24,99.23,99.23,493799992.0
2009-05-08 08:53:00,99.23,99.235,99.22,99.23,427000000.0
2009-05-08 08:54:00,99.23,99.25,99.23,99.25,430599998.0
2009-05-08 08:55:00,99.25,99.265,99.25,99.26,346199998.0
2009-05-08 08:56:00,99.27,99.27,99.26,99.26,112000000.0
2009-05-08 08:57:00,99.26,99.26,99.255,99.26,26300000.0
2009-05-08 08:58:00,99.255,99.265,99.24,99.26,183999998.0
2009-05-08 08:59:00,99.255,99.26,99.25,99.25,144799999.0
2009-05-08 09:00:00,99.25,99.25,99.23,99.24,376499998.0
2009-05-08 09:01:00,99.25,99.27,99.24,99.26,189599999.0
2009-05-08 09:02:00,99.26,99.26,99.23,99.23,360800000.0
2009-05-08 09:03:00,99.23,99.235,99.19,99.2,284599999.0
2009-05-08 09:04:00,99.2,99.22,99.19,99.215,600799998.0
2009-05-08 09:05:00,99.21,99.215,99.2,99.21,522799995.0
2009-05-08 09:06:00,99.21,99.24,99.21,99.235,319400000.0
2009-05-08 09:07:00,99.225,99.23,99.21,99.225,439199998.0
2009-05-08 09:08:00,99.225,99.25,99.21,99.235,567799999.0
2009-05-08 09:09:00,99.235,99.24,99.21,99.225,434599997.0
2009-05-08 09:10:00,99.23,99.235,99.22,99.225,695599993.0
2009-05-08 09:11:00,99.225,99.25,99.22,99.22,510199998.0
2009-05-08 09:12:00,99.225,99.255,99.21,99.245,289000000.0
2009-05-08 09:13:00,99.245,99.26,99.24,99.245,203000000.0
2009-05-08 09:14:00,99.24,99.25,99.24,99.245,349800000.0
2009-05-08 09:15:00,99.245,99.265,99.24,99.26,181400000.0
2009-05-08 09:16:00,99.26,99.27,99.26,99.265,318399994.0
2009-05-08 09:17:00,99.265,99.29,99.265,99.27,312800000.0
2009-05-08 09:18:00,99.27,99.27,99.25,99.265,244200000.0
2009-05-08 09:19:00,99.265,99.265,99.26,99.265,165400000.0
2009-05-08 09:20:00,99.26,99.27,99.26,99.265,208400000.0
2009-05-08 09:21:00,99.265,99.27,99.255,99.265,126200000.0
2009-05-08 09:22:00,99.26,99.27,99.26,99.265,347200000.0
2009-05-08 09:23:00,99.27,99.275,99.26,99.265,272000000.0
2009-05-08 09:24:00,99.265,99.27,99.26,99.265,111800000.0
2009-05-08 09:25:00,99.27,99.27,99.265,99.265,17600000.0
2009-05-08 09:26:00,99.265,99.27,99.25,99.265,379399994.0
2009-05-08 09:27:00,99.28,99.31,99.275,99.285,671999997.0
2009-05-08 09:28:00,99.29,99.32,99.29,99.31,271800000.0
2009-05-08 09:29:00,99.31,99.32,99.305,99.315,224600000.0
2009-05-08 09:30:00,99.315,99.33,99.31,99.31,354600000.0
2009-05-08 09:31:00,99.315,99.33,99.31,99.33,392199996.0
2009-05-08 09:32:00,99.325,99.33,99.31,99.33,208200001.0
2009-05-08 09:33:00,99.33,99.38,99.33,99.365,567399998.0
2009-05-08 09:34:00,99.365,99.37,99.36,99.37,163800000.0
2009-05-08 09:35:00,99.37,99.37,99.36,99.365,118999998.0
2009-05-08 09:36:00,99.37,99.38,99.34,99.35,513599999.0
2009-05-08 09:37:00,99.35,99.36,99.335,99.34,441199994.0
2009-05-08 09:38:00,99.34,99.36,99.33,99.35,249599999.0
2009-05-08 09:39:00,99.35,99.36,99.34,99.36,208800000.0
2009-05-08 09:40:00,99.355,99.37,99.35,99.365,263199999.0
2009-05-08 09:41:00,99.365,99.38,99.35,99.38,387400001.0
2009-05-08 09:42:00,99.37,99.395,99.36,99.39,329600000.0
2009-05-08 09:43:00,99.39,99.44,99.39,99.42,487399998.0
2009-05-08 09:44:00,99.415,99.435,99.405,99.43,661000000.0
2009-05-08 09:45:00,99.43,99.47,99.425,99.435,652400005.0
2009-05-08 09:46:00,99.435,99.44,99.42,99.42,603399999.0
2009-05-08 09:47:00,99.42,99.43,99.385,99.385,734599992.0
2009-05-08 09:48:00,99.385,99.395,99.38,99.385,711800000.0
2009-05-08 09:49:00,99.385,99.395,99.38,99.38,600800000.0
2009-05-08 09:50:00,99.38,99.415,99.38,99.4,683399999.0
2009-05-08 09:51:00,99.4,99.4,99.38,99.39,695399993.0
2009-05-08 09:52:00,99.39,99.41,99.39,99.39,519799998.0
2009-05-08 09:53:00,99.39,99.42,99.39,99.405,182200000.0
2009-05-08 09:54:00,99.4,99.405,99.39,99.39,309399999.0
2009-05-08 09:55:00,99.39,99.395,99.39,99.39,238199993.0
2009-05-08 09:56:00,99.39,99.4,99.385,99.39,258599993.0
2009-05-08 09:57:00,99.39,99.39,99.36,99.365,273599999.0
2009-05-08 09:58:00,99.365,99.38,99.36,99.37,323200000.0
2009-05-08 09:59:00,99.37,99.385,99.35,99.385,338800001.0
2009-05-08 10:00:00,99.385,99.41,99.385,99.39,616199996.0
2009-05-08 10:01:00,99.39,99.4,99.37,99.375,577799998.0
2009-05-08 10:02:00,99.37,99.38,99.37,99.375,356600000.0
2009-05-08 10:03:00,99.375,99.385,99.37,99.385,581399997.0
2009-05-08 10:04:00,99.38,99.425,99.38,99.415,470599994.0
2009-05-08 10:05:00,99.415,99.45,99.41,99.44,514200001.0
2009-05-08 10:06:00,99.445,99.45,99.425,99.45,730999990.0
2009-05-08 10:07:00,99.45,99.465,99.44,99.45,474699999.0
2009-05-08 10:08:00,99.45,99.455,99.44,99.445,292600001.0
2009-05-08 10:09:00,99.445,99.46,99.435,99.435,813699990.0
2009-05-08 10:10:00,99.435,99.435,99.4,99.41,754399998.0
2009-05-08 10:11:00,99.41,99.42,99.39,99.4,588799993.0
2009-05-08 10:12:00,99.395,99.41,99.39,99.395,344399999.0
2009-05-08 10:13:00,99.395,99.41,99.37,99.38,673799989.0
2009-05-08 10:14:00,99.37,99.38,99.37,99.37,387899995.0
2009-05-08 10:15:00,99.37,99.38,99.37,99.37,332399998.0
2009-05-08 10:16:00,99.38,99.39,99.37,99.37,321800000.0
2009-05-08 10:17:00,99.365,99.37,99.36,99.37,382399994.0
2009-05-08 10:18:00,99.37,99.38,99.365,99.365,450399993.0
2009-05-08 10:19:00,99.37,99.385,99.365,99.385,173600000.0
2009-05-08 10:20:00,99.39,99.39,99.39,99.39,125599997.0
2009-05-08 10:21:00,99.39,99.4,99.39,99.4,257799998.0
2009-05-08 10:22:00,99.4,99.4,99.395,99.395,307799993.0
2009-05-08 10:23:00,99.395,99.395,99.38,99.38,290600000.0
2009-05-08 10:24:00,99.38,99.385,99.38,99.385,258199999.0
2009-05-08 10:25:00,99.385,99.39,99.385,99.39,161600000.0
2009-05-08 10:26:00,99.385,99.415,99.38,99.41,284200000.0
2009-05-08 10:27:00,99.41,99.42,99.405,99.415,89200000.0
2009-05-08 10:28:00,99.41,99.41,99.39,99.4,369999997.0
2009-05-08 10:29:00,99.405,99.41,99.38,99.385,272000000.0
2009-05-08 10:30:00,99.39,99.395,99.37,99.375,799599983.0
2009-05-08 10:31:00,99.375,99.375,99.355,99.355,442400000.0
2009-05-08 10:32:00,99.35,99.37,99.34,99.35,500799999.0
2009-05-08 10:33:00,99.355,99.355,99.34,99.345,209799999.0
2009-05-08 10:34:00,99.34,99.35,99.34,99.345,236999996.0
2009-05-08 10:35:00,99.345,99.35,99.34,99.345,293399998.0
2009-05-08 10:36:00,99.345,99.38,99.345,99.365,504800000.0
2009-05-08 10:37:00,99.365,99.4,99.35,99.375,466600000.0
2009-05-08 10:38:00,99.375,99.385,99.375,99.385,312399998.0
2009-05-08 10:39:00,99.39,99.39,99.37,99.37,454999996.0
2009-05-08 10:40:00,99.365,99.37,99.36,99.365,685999996.0
2009-05-08 10:41:00,99.375,99.39,99.375,99.39,131800000.0
2009-05-08 10:42:00,99.38,99.39,99.375,99.375,250200000.0
2009-05-08 10:43:00,99.375,99.385,99.365,99.375,321899999.0
2009-05-08 10:44:00,99.37,99.375,99.37,99.37,123199998.0
2009-05-08 10:45:00,99.375,99.375,99.355,99.36,439200001.0
2009-05-08 10:46:00,99.36,99.365,99.35,99.36,360200000.0
2009-05-08 10:47:00,99.365,99.39,99.365,99.385,280200000.0
2009-05-08 10:48:00,99.395,99.395,99.385,99.39,169799999.0
2009-05-08 10:49:00,99.39,99.41,99.385,99.405,882199995.0
2009-05-08 10:50:00,99.405,99.425,99.39,99.4,985199983.0
2009-05-08 10:51:00,99.4,99.42,99.4,99.41,81999999.0
2009-05-08 10:52:00,99.42,99.43,99.41,99.42,341400000.0
2009-05-08 10:53:00,99.42,99.42,99.415,99.42,39600000.0
2009-05-08 10:54:00,99.42,99.43,99.415,99.42,355799999.0
2009-05-08 10:55:00,99.43,99.45,99.42,99.42,524999999.0
2009-05-08 10:56:00,99.42,99.43,99.4,99.43,426600001.0
2009-05-08 10:57:00,99.43,99.43,99.425,99.43,30400000.0
2009-05-08 10:58:00,99.43,99.43,99.43,99.43,62400000.0
2009-05-08 10:59:00,99.43,99.43,99.42,99.42,13600000.0
2009-05-08 11:00:00,99.41,99.42,99.4,99.4,318199998.0
2009-05-08 11:01:00,99.4,99.41,99.4,99.4,395199991.0
2009-05-08 11:02:00,99.4,99.4,99.39,99.39,78200000.0
2009-05-08 11:03:00,99.39,99.4,99.39,99.4,339999995.0
2009-05-08 11:04:00,99.405,99.415,99.405,99.405,302400007.0
2009-05-08 11:05:00,99.405,99.43,99.4,99.42,369599999.0
2009-05-08 11:06:00,99.43,99.43,99.415,99.42,204199999.0
2009-05-08 11:07:00,99.42,99.425,99.41,99.425,300199999.0
2009-05-08 11:08:00,99.42,99.44,99.4,99.44,393399998.0
2009-05-08 11:09:00,99.435,99.44,99.42,99.44,366600000.0
2009-05-08 11:10:00,99.43,99.43,99.42,99.425,180199999.0
2009-05-08 11:11:00,99.425,99.43,99.42,99.43,154400000.0
2009-05-08 11:12:00,99.43,99.43,99.42,99.425,333799997.0
2009-05-08 11:13:00,99.42,99.42,99.4,99.4,575999997.0
2009-05-08 11:14:00,99.4,99.41,99.39,99.395,252999996.0
2009-05-08 11:15:00,99.395,99.4,99.39,99.4,109799999.0
2009-05-08 11:16:00,99.4,99.4,99.38,99.39,347399992.0
2009-05-08 11:17:00,99.385,99.39,99.38,99.39,560799996.0
2009-05-08 11:18:00,99.395,99.41,99.39,99.41,720799988.0
2009-05-08 11:19:00,99.4,99.405,99.39,99.39,524599998.0
2009-05-08 11:20:00,99.39,99.405,99.38,99.4,445000001.0
2009-05-08 11:21:00,99.4,99.41,99.38,99.41,540399997.0
2009-05-08 11:22:00,99.405,99.405,99.39,99.39,140800000.0
2009-05-08 11:23:00,99.395,99.4,99.395,99.395,313400001.0
2009-05-08 11:24:00,99.395,99.42,99.39,99.42,689599993.0
2009-05-08 11:25:00,99.42,99.42,99.41,99.41,279800000.0
2009-05-08 11:26:00,99.41,99.41,99.405,99.405,53400000.0
2009-05-08 11:27:00,99.405,99.405,99.405,99.405,195400001.0
2009-05-08 11:28:00,99.405,99.43,99.405,99.43,278400000.0
2009-05-08 11:29:00,99.44,99.44,99.42,99.42,267000000.0
2009-05-08 11:30:00,99.42,99.42,99.41,99.415,290400004.0
2009-05-08 11:31:00,99.42,99.42,99.415,99.415,133200000.0
2009-05-08 11:32:00,99.415,99.43,99.415,99.43,224800000.0
2009-05-08 11:33:00,99.43,99.46,99.42,99.44,318600002.0
2009-05-08 11:34:00,99.44,99.45,99.43,99.45,224599999.0
2009-05-08 11:35:00,99.45,99.46,99.44,99.46,86600000.0
2009-05-08 11:36:00,99.455,99.485,99.445,99.485,192800001.0
2009-05-08 11:37:00,99.475,99.51,99.47,99.48,560000003.0
2009-05-08 11:38:00,99.48,99.495,99.48,99.49,253000000.0
2009-05-08 11:39:00,99.485,99.49,99.46,99.47,323799994.0
2009-05-08 11:40:00,99.46,99.47,99.45,99.46,287999997.0
2009-05-08 11:41:00,99.455,99.48,99.45,99.47,132199999.0
2009-05-08 11:42:00,99.47,99.48,99.465,99.47,45799999.0
2009-05-08 11:43:00,99.465,99.47,99.465,99.47,12000000.0
2009-05-08 11:44:00,99.47,99.47,99.47,99.47,27200000.0
2009-05-08 11:45:00,99.47,99.48,99.47,99.48,155199999.0
2009-05-08 11:46:00,99.48,99.48,99.465,99.47,473799990.0
2009-05-08 11:47:00,99.47,99.47,99.44,99.44,77600000.0
2009-05-08 11:48:00,99.44,99.46,99.44,99.455,337199996.0
2009-05-08 11:49:00,99.455,99.465,99.45,99.46,392399997.0
2009-05-08 11:50:00,99.47,99.47,99.46,99.46,286399992.0
2009-05-08 11:51:00,99.46,99.46,99.45,99.45,181399999.0
2009-05-08 11:52:00,99.45,99.46,99.45,99.45,93000000.0
2009-05-08 11:53:00,99.45,99.45,99.43,99.43,230400000.0
2009-05-08 11:54:00,99.435,99.44,99.43,99.44,115199999.0
2009-05-08 11:55:00,99.435,99.445,99.41,99.41,643999998.0
2009-05-08 11:56:00,99.41,99.41,99.36,99.38,573000000.0
2009-05-08 11:57:00,99.375,99.375,99.36,99.36,377999995.0
2009-05-08 11:58:00,99.365,99.38,99.35,99.36,763399999.0
2009-05-08 11:59:00,99.36,99.37,99.35,99.365,480199995.0
2009-05-08 12:00:00,99.365,99.375,99.355,99.37,848799981.0
2009-05-08 12:01:00,99.38,99.41,99.37,99.4,482799999.0
2009-05-08 12:02:00,99.4,99.41,99.375,99.395,383400001.0
2009-05-08 12:03:00,99.4,99.435,99.395,99.43,512199996.0
2009-05-08 12:04:00,99.42,99.425,99.415,99.42,315399994.0
2009-05-08 12:05:00,99.42,99.43,99.41,99.415,507399990.0
2009-05-08 12:06:00,99.41,99.42,99.41,99.42,113799999.0
2009-05-08 12:07:00,99.41,99.41,99.41,99.41,124799994.0
2009-05-08 12:08:00,99.41,99.42,99.41,99.42,61599998.0
2009-05-08 12:09:00,99.415,99.415,99.39,99.4,306599999.0
2009-05-08 12:10:00,99.4,99.41,99.395,99.4,305400000.0
2009-05-08 12:11:00,99.4,99.41,99.395,99.4,201200000.0
2009-05-08 12:12:00,99.4,99.4,99.395,99.395,649799989.0
2009-05-08 12:13:00,99.395,99.415,99.39,99.41,235000001.0
2009-05-08 12:14:00,99.41,99.42,99.405,99.41,295800000.0
2009-05-08 12:15:00,99.41,99.43,99.41,99.43,76399998.0
2009-05-08 12:16:00,99.43,99.43,99.41,99.42,374199999.0
2009-05-08 12:17:00,99.42,99.43,99.41,99.43,416200000.0
2009-05-08 12:18:00,99.43,99.455,99.43,99.445,528199988.0
2009-05-08 12:19:00,99.445,99.45,99.44,99.44,74999999.0
2009-05-08 12:20:00,99.44,99.44,99.43,99.44,115199999.0
2009-05-08 12:21:00,99.43,99.44,99.43,99.43,144000000.0
2009-05-08 12:22:00,99.43,99.44,99.43,99.44,227599999.0
2009-05-08 12:23:00,99.43,99.435,99.43,99.43,291999997.0
2009-05-08 12:24:00,99.43,99.44,99.385,99.39,372199994.0
2009-05-08 12:25:00,99.39,99.41,99.39,99.41,385399999.0
2009-05-08 12:26:00,99.41,99.415,99.41,99.415,149999996.0
2009-05-08 12:27:00,99.41,99.42,99.41,99.42,58599998.0
2009-05-08 12:28:00,99.42,99.42,99.41,99.41,17000000.0
2009-05-08 12:29:00,99.4,99.4,99.38,99.38,282599996.0
2009-05-08 12:30:00,99.38,99.38,99.355,99.365,419599998.0
2009-05-08 12:31:00,99.365,99.375,99.365,99.375,429800000.0
2009-05-08 12:32:00,99.375,99.39,99.37,99.385,380999993.0
2009-05-08 12:33:00,99.385,99.39,99.385,99.385,163600000.0
2009-05-08 12:34:00,99.38,99.4,99.38,99.4,163599997.0
2009-05-08 12:35:00,99.4,99.425,99.4,99.42,235399996.0
2009-05-08 12:36:00,99.42,99.42,99.4,99.405,445399995.0
2009-05-08 12:37:00,99.405,99.42,99.405,99.415,212399996.0
2009-05-08 12:38:00,99.415,99.425,99.41,99.42,509199997.0
2009-05-08 12:39:00,99.43,99.43,99.4,99.41,355599999.0
2009-05-08 12:40:00,99.41,99.425,99.4,99.42,754399994.0
2009-05-08 12:41:00,99.43,99.43,99.41,99.425,650399988.0
2009-05-08 12:42:00,99.43,99.45,99.425,99.44,209999999.0
2009-05-08 12:43:00,99.44,99.44,99.42,99.425,278799997.0
2009-05-08 12:44:00,99.425,99.43,99.42,99.42,383400001.0
2009-05-08 12:45:00,99.42,99.46,99.42,99.435,424899996.0
2009-05-08 12:46:00,99.44,99.45,99.43,99.44,397399990.0
2009-05-08 12:47:00,99.44,99.44,99.43,99.43,41600000.0
2009-05-08 12:48:00,99.43,99.43,99.4,99.425,363399997.0
2009-05-08 12:49:00,99.425,99.45,99.42,99.43,337799998.0
2009-05-08 12:50:00,99.43,99.44,99.42,99.42,307799997.0
2009-05-08 12:51:00,99.42,99.42,99.4,99.42,302199996.0
2009-05-08 12:52:00,99.42,99.425,99.405,99.405,138799999.0
2009-05-08 12:53:00,99.41,99.415,99.4,99.4,241199999.0
2009-05-08 12:54:00,99.4,99.41,99.4,99.4,260800000.0
2009-05-08 12:55:00,99.4,99.4,99.39,99.39,69600000.0
2009-05-08 12:56:00,99.39,99.39,99.38,99.385,140799995.0
2009-05-08 12:57:00,99.385,99.4,99.38,99.39,560599999.0
2009-05-08 12:58:00,99.39,99.39,99.38,99.38,257799994.0
2009-05-08 12:59:00,99.38,99.39,99.375,99.375,301399993.0
2009-05-08 13:00:00,99.38,99.44,99.38,99.43,699999988.0
2009-05-08 13:01:00,99.42,99.43,99.395,99.395,715199996.0
2009-05-08 13:02:00,99.395,99.4,99.355,99.37,1031999997.0
2009-05-08 13:03:00,99.37,99.4,99.37,99.385,1000599999.0
2009-05-08 13:04:00,99.38,99.4,99.375,99.375,626799997.0
2009-05-08 13:05:00,99.38,99.395,99.365,99.375,737599997.0
2009-05-08 13:06:00,99.355,99.355,99.305,99.31,770799992.0
2009-05-08 13:07:00,99.31,99.345,99.305,99.31,854599988.0
2009-05-08 13:08:00,99.31,99.33,99.305,99.305,462199994.0
2009-05-08 13:09:00,99.31,99.31,99.25,99.27,448999996.0
2009-05-08 13:10:00,99.265,99.285,99.25,99.27,590099995.0
2009-05-08 13:11:00,99.27,99.28,99.255,99.27,356799996.0
2009-05-08 13:12:00,99.28,99.32,99.28,99.3,253799999.0
2009-05-08 13:13:00,99.31,99.35,99.305,99.33,495199995.0
2009-05-08 13:14:00,99.33,99.34,99.33,99.33,67799999.0
2009-05-08 13:15:00,99.33,99.34,99.31,99.31,272400002.0
2009-05-08 13:16:00,99.32,99.33,99.31,99.32,424999997.0
2009-05-08 13:17:00,99.32,99.33,99.31,99.31,292199994.0
2009-05-08 13:18:00,99.31,99.34,99.29,99.3,808599995.0
2009-05-08 13:19:00,99.295,99.315,99.28,99.28,508799986.0
2009-05-08 13:20:00,99.285,99.29,99.28,99.285,289599996.0
2009-05-08 13:21:00,99.29,99.29,99.265,99.27,159399998.0
2009-05-08 13:22:00,99.27,99.27,99.245,99.27,210600000.0
2009-05-08 13:23:00,99.27,99.295,99.27,99.29,472799993.0
2009-05-08 13:24:00,99.29,99.3,99.29,99.29,356399991.0
2009-05-08 13:25:00,99.285,99.285,99.265,99.265,187400000.0
2009-05-08 13:26:00,99.265,99.29,99.265,99.29,295799999.0
2009-05-08 13:27:00,99.29,99.32,99.285,99.29,823199995.0
2009-05-08 13:28:00,99.29,99.29,99.275,99.29,760199993.0
2009-05-08 13:29:00,99.29,99.29,99.275,99.28,542000003.0
2009-05-08 13:30:00,99.275,99.29,99.27,99.275,659399996.0
2009-05-08 13:31:00,99.28,99.29,99.27,99.27,647599997.0
2009-05-08 13:32:00,99.27,99.275,99.26,99.27,445000004.0
2009-05-08 13:33:00,99.27,99.29,99.27,99.29,500200014.0
2009-05-08 13:34:00,99.285,99.29,99.285,99.29,128400000.0
2009-05-08 13:35:00,99.29,99.29,99.29,99.29,17200001.0
2009-05-08 13:36:00,99.3,99.31,99.28,99.29,454000006.0
2009-05-08 13:37:00,99.29,99.31,99.29,99.3,503400004.0
2009-05-08 13:38:00,99.295,99.3,99.285,99.285,560399999.0
2009-05-08 13:39:00,99.3,99.31,99.295,99.305,416600000.0
2009-05-08 13:40:00,99.305,99.32,99.3,99.315,313200002.0
2009-05-08 13:41:00,99.31,99.31,99.3,99.3,195600000.0
2009-05-08 13:42:00,99.29,99.31,99.29,99.31,325400008.0
2009-05-08 13:43:00,99.31,99.315,99.295,99.3,1053000014.0
2009-05-08 13:44:00,99.3,99.315,99.3,99.305,369800001.0
2009-05-08 13:45:00,99.31,99.32,99.305,99.32,397200005.0
2009-05-08 13:46:00,99.325,99.35,99.32,99.34,611000014.0
2009-05-08 13:47:00,99.35,99.39,99.35,99.38,924000010.0
2009-05-08 13:48:00,99.38,99.39,99.365,99.37,506399995.0
2009-05-08 13:49:00,99.36,99.37,99.35,99.355,164600000.0
2009-05-08 13:50:00,99.355,99.385,99.355,99.38,675200008.0
2009-05-08 13:51:00,99.38,99.38,99.37,99.37,131600000.0
2009-05-08 13:52:00,99.37,99.37,99.36,99.36,184400002.0
2009-05-08 13:53:00,99.36,99.36,99.36,99.36,267599996.0
2009-05-08 13:54:00,99.35,99.35,99.34,99.34,321100004.0
2009-05-08 13:55:00,99.34,99.37,99.34,99.37,562600005.0
2009-05-08 13:56:00,99.37,99.37,99.35,99.36,403400001.0
2009-05-08 13:57:00,99.36,99.37,99.36,99.36,648800011.0
2009-05-08 13:58:00,99.365,99.385,99.355,99.365,913799996.0
2009-05-08 13:59:00,99.365,99.37,99.35,99.35,313200004.0
2009-05-08 14:00:00,99.35,99.355,99.33,99.35,262199999.0
2009-05-08 14:01:00,99.35,99.36,99.35,99.35,520800000.0
2009-05-08 14:02:00,99.355,99.41,99.355,99.41,979200002.0
2009-05-08 14:03:00,99.405,99.405,99.36,99.37,447600007.0
2009-05-08 14:04:00,99.365,99.365,99.34,99.34,504800011.0
2009-05-08 14:05:00,99.34,99.34,99.3,99.3,225800000.0
2009-05-08 14:06:00,99.3,99.32,99.3,99.32,559400006.0
2009-05-08 14:07:00,99.32,99.34,99.3,99.34,672800013.0
2009-05-08 14:08:00,99.34,99.36,99.335,99.335,555600005.0
2009-05-08 14:09:00,99.335,99.34,99.32,99.32,427200002.0
2009-05-08 14:10:00,99.315,99.32,99.305,99.32,833000019.0
2009-05-08 14:11:00,99.325,99.34,99.305,99.31,636400015.0
2009-05-08 14:12:00,99.315,99.35,99.315,99.35,268599998.0
2009-05-08 14:13:00,99.34,99.34,99.325,99.33,405200003.0
2009-05-08 14:14:00,99.33,99.34,99.33,99.33,341799999.0
2009-05-08 14:15:00,99.33,99.335,99.315,99.315,561599999.0
2009-05-08 14:16:00,99.315,99.33,99.3,99.32,483200007.0
2009-05-08 14:17:00,99.325,99.33,99.32,99.32,114800000.0
2009-05-08 14:18:00,99.315,99.315,99.28,99.28,603400009.0
2009-05-08 14:19:00,99.28,99.28,99.28,99.28,335600009.0
2009-05-08 14:20:00,99.28,99.315,99.275,99.315,587200008.0
2009-05-08 14:21:00,99.31,99.35,99.31,99.32,432000005.0
2009-05-08 14:22:00,99.32,99.32,99.31,99.315,309800008.0
2009-05-08 14:23:00,99.32,99.37,99.32,99.37,689200017.0
2009-05-08 14:24:00,99.36,99.37,99.31,99.31,661400006.0
2009-05-08 14:25:00,99.315,99.315,99.28,99.305,634200003.0
2009-05-08 14:26:00,99.315,99.33,99.305,99.32,770000014.0
2009-05-08 14:27:00,99.32,99.34,99.29,99.32,420799998.0
2009-05-08 14:28:00,99.32,99.37,99.27,99.31,547800005.0
2009-05-08 14:29:00,99.31,99.355,99.245,99.3,586400002.0
2009-05-08 14:30:00,99.24,99.57,99.24,99.365,479899999.0
2009-05-08 14:31:00,99.35,99.37,99.17,99.21,305400000.0
2009-05-08 14:32:00,99.24,99.3,99.22,99.25,360700000.0
2009-05-08 14:33:00,99.25,99.275,99.2,99.21,723699999.0
2009-05-08 14:34:00,99.21,99.21,99.115,99.135,763400003.0
2009-05-08 14:35:00,99.12,99.14,99.05,99.05,278600001.0
2009-05-08 14:36:00,99.025,99.13,99.025,99.11,878000005.0
2009-05-08 14:37:00,99.12,99.125,99.1,99.11,541500000.0
2009-05-08 14:38:00,99.11,99.15,99.1,99.13,642500000.0
2009-05-08 14:39:00,99.13,99.19,99.13,99.19,674900007.0
2009-05-08 14:40:00,99.18,99.19,99.12,99.14,525999998.0
2009-05-08 14:41:00,99.14,99.14,99.1,99.11,355599999.0
2009-05-08 14:42:00,99.11,99.11,99.09,99.1,481400003.0
2009-05-08 14:43:00,99.1,99.14,99.1,99.12,759399999.0
2009-05-08 14:44:00,99.12,99.135,99.09,99.105,366600000.0
2009-05-08 14:45:00,99.11,99.14,99.1,99.11,413000000.0
2009-05-08 14:46:00,99.11,99.125,99.07,99.075,492600000.0
2009-05-08 14:47:00,99.08,99.09,99.06,99.09,719800004.0
2009-05-08 14:48:00,99.09,99.18,99.09,99.16,957200010.0
2009-05-08 14:49:00,99.15,99.16,99.13,99.155,554799999.0
2009-05-08 14:50:00,99.16,99.16,99.15,99.15,175399999.0
2009-05-08 14:51:00,99.15,99.17,99.15,99.15,353199998.0
2009-05-08 14:52:00,99.155,99.17,99.15,99.16,339400003.0
2009-05-08 14:53:00,99.15,99.15,99.12,99.12,456200001.0
2009-05-08 14:54:00,99.12,99.14,99.11,99.14,361000000.0
2009-05-08 14:55:00,99.135,99.16,99.12,99.15,348800000.0
2009-05-08 14:56:00,99.15,99.15,99.105,99.105,286000000.0
2009-05-08 14:57:00,99.115,99.115,99.095,99.1,410200000.0
2009-05-08 14:58:00,99.1,99.11,99.1,99.1,270400000.0
2009-05-08 14:59:00,99.105,99.12,99.06,99.06,377000000.0
2009-05-08 15:00:00,99.06,99.07,99.03,99.05,630100005.0
2009-05-08 15:01:00,99.05,99.08,99.03,99.06,453399999.0
2009-05-08 15:02:00,99.05,99.08,99.04,99.04,395600003.0
2009-05-08 15:03:00,99.04,99.075,99.04,99.07,532000002.0
2009-05-08 15:04:00,99.08,99.08,99.045,99.06,547400004.0
2009-05-08 15:05:00,99.06,99.065,99.03,99.05,628299996.0
2009-05-08 15:06:00,99.05,99.06,99.025,99.05,333000000.0
2009-05-08 15:07:00,99.05,99.06,99.04,99.05,173000000.0
2009-05-08 15:08:00,99.05,99.07,99.05,99.06,291600000.0
2009-05-08 15:09:00,99.06,99.08,99.055,99.06,220400000.0
2009-05-08 15:10:00,99.075,99.095,99.065,99.085,415600001.0
2009-05-08 15:11:00,99.09,99.11,99.08,99.1,190200000.0
2009-05-08 15:12:00,99.1,99.12,99.1,99.11,296600003.0
2009-05-08 15:13:00,99.11,99.125,99.11,99.12,252000001.0
2009-05-08 15:14:00,99.13,99.17,99.13,99.15,277200001.0
2009-05-08 15:15:00,99.145,99.145,99.11,99.115,352000006.0
2009-05-08 15:16:00,99.115,99.115,99.08,99.1,413400002.0
2009-05-08 15:17:00,99.11,99.11,99.08,99.09,534799999.0
2009-05-08 15:18:00,99.09,99.095,99.08,99.085,216600001.0
2009-05-08 15:19:00,99.08,99.09,99.08,99.09,131399999.0
2009-05-08 15:20:00,99.09,99.12,99.09,99.11,132000000.0
2009-05-08 15:21:00,99.1,99.1,99.08,99.08,443599997.0
2009-05-08 15:22:00,99.08,99.09,99.08,99.08,282000005.0
2009-05-08 15:23:00,99.08,99.11,99.07,99.105,265000006.0
2009-05-08 15:24:00,99.105,99.11,99.1,99.105,279000003.0
2009-05-08 15:25:00,99.1,99.11,99.085,99.105,206200000.0
2009-05-08 15:26:00,99.105,99.135,99.095,99.13,302600001.0
2009-05-08 15:27:00,99.13,99.16,99.13,99.15,151600001.0
2009-05-08 15:28:00,99.14,99.15,99.11,99.13,512200007.0
2009-05-08 15:29:00,99.13,99.15,99.13,99.13,455199999.0
2009-05-08 15:30:00,99.135,99.15,99.13,99.14,507800000.0
2009-05-08 15:31:00,99.14,99.17,99.14,99.17,262599998.0
2009-05-08 15:32:00,99.17,99.18,99.16,99.18,367600003.0
2009-05-08 15:33:00,99.18,99.18,99.15,99.15,427400007.0
2009-05-08 15:34:00,99.16,99.17,99.15,99.17,175200001.0
2009-05-08 15:35:00,99.16,99.17,99.13,99.14,329200002.0
2009-05-08 15:36:00,99.14,99.15,99.13,99.15,356200002.0
2009-05-08 15:37:00,99.15,99.15,99.13,99.14,448600002.0
2009-05-08 15:38:00,99.145,99.15,99.135,99.14,413800007.0
2009-05-08 15:39:00,99.14,99.14,99.13,99.13,426200005.0
2009-05-08 15:40:00,99.13,99.13,99.105,99.105,278599999.0
2009-05-08 15:41:00,99.105,99.12,99.105,99.11,526799998.0
2009-05-08 15:42:00,99.12,99.13,99.11,99.13,192800000.0
2009-05-08 15:43:00,99.13,99.14,99.13,99.13,224800001.0
2009-05-08 15:44:00,99.13,99.14,99.13,99.14,318600002.0
2009-05-08 15:45:00,99.14,99.15,99.12,99.135,363200001.0
2009-05-08 15:46:00,99.14,99.15,99.13,99.15,141000002.0
2009-05-08 15:47:00,99.15,99.175,99.15,99.17,478800006.0
2009-05-08 15:48:00,99.17,99.21,99.17,99.2,775400012.0
2009-05-08 15:49:00,99.2,99.22,99.19,99.22,382800003.0
2009-05-08 15:50:00,99.22,99.225,99.18,99.19,523400004.0
2009-05-08 15:51:00,99.185,99.19,99.18,99.18,208600001.0
2009-05-08 15:52:00,99.18,99.2,99.18,99.185,176200002.0
2009-05-08 15:53:00,99.185,99.2,99.17,99.18,459200011.0
2009-05-08 15:54:00,99.17,99.19,99.17,99.18,546400010.0
2009-05-08 15:55:00,99.18,99.21,99.18,99.21,243600002.0
2009-05-08 15:56:00,99.2,99.2,99.18,99.18,336600005.0
2009-05-08 15:57:00,99.18,99.2,99.18,99.2,148400003.0
2009-05-08 15:58:00,99.205,99.23,99.17,99.175,590400005.0
2009-05-08 15:59:00,99.175,99.18,99.15,99.16,506200006.0
2009-05-08 16:00:00,99.16,99.17,99.13,99.13,417999999.0
2009-05-08 16:01:00,99.12,99.135,99.12,99.13,394800001.0
2009-05-08 16:02:00,99.13,99.18,99.13,99.18,461000006.0
2009-05-08 16:03:00,99.18,99.19,99.155,99.16,466600007.0
2009-05-08 16:04:00,99.16,99.17,99.16,99.16,180200001.0
2009-05-08 16:05:00,99.16,99.18,99.16,99.165,264200000.0
2009-05-08 16:06:00,99.165,99.21,99.165,99.19,383399999.0
2009-05-08 16:07:00,99.18,99.19,99.16,99.17,576800012.0
2009-05-08 16:08:00,99.175,99.185,99.17,99.18,304800002.0
2009-05-08 16:09:00,99.18,99.19,99.18,99.19,233200000.0
2009-05-08 16:10:00,99.19,99.2,99.17,99.175,489600008.0
2009-05-08 16:11:00,99.175,99.19,99.17,99.18,280600005.0
2009-05-08 16:12:00,99.18,99.19,99.165,99.165,351000008.0
2009-05-08 16:13:00,99.17,99.19,99.16,99.165,518600004.0
2009-05-08 16:14:00,99.165,99.17,99.15,99.15,457400001.0
2009-05-08 16:15:00,99.15,99.16,99.13,99.13,182600000.0
2009-05-08 16:16:00,99.13,99.13,99.1,99.1,215199997.0
2009-05-08 16:17:00,99.1,99.12,99.1,99.11,308800000.0
2009-05-08 16:18:00,99.11,99.11,99.08,99.1,362400002.0
2009-05-08 16:19:00,99.1,99.14,99.1,99.13,306800006.0
2009-05-08 16:20:00,99.13,99.14,99.065,99.07,274200003.0
2009-05-08 16:21:00,99.07,99.1,99.065,99.1,375600005.0
2009-05-08 16:22:00,99.09,99.09,99.08,99.09,279200003.0
2009-05-08 16:23:00,99.095,99.095,99.09,99.09,428000001.0
2009-05-08 16:24:00,99.09,99.09,99.055,99.06,314800005.0
2009-05-08 16:25:00,99.06,99.06,99.025,99.03,499600004.0
2009-05-08 16:26:00,99.03,99.09,99.03,99.07,532400004.0
2009-05-08 16:27:00,99.06,99.125,99.06,99.12,659400009.0
2009-05-08 16:28:00,99.12,99.12,99.075,99.09,461800004.0
2009-05-08 16:29:00,99.09,99.1,99.08,99.09,478600009.0
2009-05-08 16:30:00,99.08,99.09,99.06,99.06,529600003.0
2009-05-08 16:31:00,99.065,99.08,99.06,99.07,408000010.0
2009-05-08 16:32:00,99.07,99.085,99.06,99.08,390399999.0
2009-05-08 16:33:00,99.08,99.09,99.05,99.05,376200004.0
2009-05-08 16:34:00,99.05,99.08,99.05,99.08,474000010.0
2009-05-08 16:35:00,99.08,99.08,99.06,99.06,352800009.0
2009-05-08 16:36:00,99.07,99.08,99.06,99.065,612000013.0
2009-05-08 16:37:00,99.06,99.06,99.055,99.055,129400005.0
2009-05-08 16:38:00,99.05,99.06,99.05,99.05,394000009.0
2009-05-08 16:39:00,99.055,99.09,99.055,99.09,344600007.0
2009-05-08 16:40:00,99.09,99.09,99.07,99.08,221000001.0
2009-05-08 16:41:00,99.08,99.08,99.065,99.075,357000000.0
2009-05-08 16:42:00,99.075,99.085,99.075,99.075,278599999.0
2009-05-08 16:43:00,99.08,99.09,99.08,99.08,81000000.0
2009-05-08 16:44:00,99.08,99.08,99.07,99.07,74600001.0
2009-05-08 16:45:00,99.08,99.11,99.075,99.11,221000002.0
2009-05-08 16:46:00,99.11,99.11,99.085,99.1,163399999.0
2009-05-08 16:47:00,99.105,99.105,99.055,99.065,281200002.0
2009-05-08 16:48:00,99.065,99.08,99.06,99.06,559000004.0
2009-05-08 16:49:00,99.06,99.065,99.025,99.03,482500006.0
2009-05-08 16:50:00,99.03,99.04,98.98,99.01,441600005.0
2009-05-08 16:51:00,99.01,99.02,98.98,99.01,522000005.0
2009-05-08 16:52:00,99.01,99.02,98.98,98.99,724400018.0
2009-05-08 16:53:00,98.99,99.02,98.99,99.01,457400015.0
2009-05-08 16:54:00,99.005,99.02,99.0,99.02,430800003.0
2009-05-08 16:55:00,99.02,99.04,98.95,98.97,407799997.0
2009-05-08 16:56:00,98.97,98.98,98.96,98.97,347200007.0
2009-05-08 16:57:00,98.97,98.97,98.96,98.97,254800009.0
2009-05-08 16:58:00,98.965,98.97,98.96,98.96,342400013.0
2009-05-08 16:59:00,98.96,98.98,98.91,98.92,802000012.0
2009-05-08 17:00:00,98.93,98.93,98.815,98.815,996199999.0
2009-05-08 17:01:00,98.815,98.86,98.745,98.86,688400006.0
2009-05-08 17:02:00,98.865,98.89,98.86,98.89,519600008.0
2009-05-08 17:03:00,98.89,98.9,98.875,98.89,309800002.0
2009-05-08 17:04:00,98.89,98.9,98.89,98.9,361600005.0
2009-05-08 17:05:00,98.9,98.91,98.895,98.9,193800005.0
2009-05-08 17:06:00,98.9,98.92,98.88,98.885,438000010.0
2009-05-08 17:07:00,98.89,98.89,98.81,98.83,519200001.0
2009-05-08 17:08:00,98.84,98.87,98.835,98.84,605600007.0
2009-05-08 17:09:00,98.84,98.88,98.83,98.87,453000000.0
2009-05-08 17:10:00,98.86,98.88,98.86,98.88,283400002.0
2009-05-08 17:11:00,98.87,98.92,98.87,98.9,215999999.0
2009-05-08 17:12:00,98.9,98.905,98.87,98.875,321599997.0
2009-05-08 17:13:00,98.87,98.89,98.855,98.855,464400007.0
2009-05-08 17:14:00,98.86,98.87,98.85,98.85,125799998.0
2009-05-08 17:15:00,98.85,98.86,98.84,98.845,397600006.0
2009-05-08 17:16:00,98.84,98.85,98.82,98.85,299199998.0
2009-05-08 17:17:00,98.85,98.89,98.85,98.89,220000001.0
2009-05-08 17:18:00,98.9,98.92,98.9,98.91,236400003.0
2009-05-08 17:19:00,98.91,98.92,98.9,98.92,101800001.0
2009-05-08 17:20:00,98.89,98.89,98.88,98.88,323600004.0
2009-05-08 17:21:00,98.89,98.89,98.86,98.87,245200002.0
2009-05-08 17:22:00,98.88,98.88,98.87,98.87,232400006.0
2009-05-08 17:23:00,98.87,98.875,98.87,98.87,373600008.0
2009-05-08 17:24:00,98.88,98.89,98.87,98.89,347600011.0
2009-05-08 17:25:00,98.89,98.89,98.885,98.885,126800002.0
2009-05-08 17:26:00,98.885,98.885,98.88,98.88,413600010.0
2009-05-08 17:27:00,98.88,98.88,98.86,98.86,287600003.0
2009-05-08 17:28:00,98.86,98.88,98.84,98.88,633799999.0
2009-05-08 17:29:00,98.88,98.89,98.87,98.89,296400007.0
2009-05-08 17:30:00,98.89,98.89,98.875,98.88,109400000.0
2009-05-08 17:31:00,98.88,98.88,98.845,98.845,388600001.0
2009-05-08 17:32:00,98.835,98.88,98.835,98.86,384200000.0
2009-05-08 17:33:00,98.86,98.86,98.85,98.85,313199997.0
2009-05-08 17:34:00,98.85,98.86,98.84,98.85,447000001.0
2009-05-08 17:35:00,98.85,98.885,98.85,98.88,303200004.0
2009-05-08 17:36:00,98.87,98.87,98.84,98.84,298600002.0
2009-05-08 17:37:00,98.85,98.85,98.825,98.825,270600002.0
2009-05-08 17:38:00,98.825,98.84,98.82,98.825,232400001.0
2009-05-08 17:39:00,98.825,98.83,98.815,98.83,268400005.0
2009-05-08 17:40:00,98.83,98.835,98.815,98.83,264199999.0
2009-05-08 17:41:00,98.83,98.865,98.83,98.835,464399991.0
2009-05-08 17:42:00,98.835,98.845,98.835,98.845,212399999.0
2009-05-08 17:43:00,98.84,98.865,98.84,98.86,437000007.0
2009-05-08 17:44:00,98.87,98.87,98.86,98.87,193200004.0
2009-05-08 17:45:00,98.86,98.87,98.85,98.86,339000009.0
2009-05-08 17:46:00,98.865,98.895,98.86,98.87,160800001.0
2009-05-08 17:47:00,98.87,98.89,98.87,98.89,203600004.0
2009-05-08 17:48:00,98.88,98.915,98.88,98.895,173200001.0
2009-05-08 17:49:00,98.895,98.9,98.89,98.895,91200001.0
2009-05-08 17:50:00,98.895,98.9,98.89,98.9,51800001.0
2009-05-08 17:51:00,98.9,98.91,98.895,98.91,56000001.0
2009-05-08 17:52:00,98.91,98.93,98.91,98.92,263800006.0
2009-05-08 17:53:00,98.915,98.92,98.905,98.91,303800003.0
2009-05-08 17:54:00,98.91,98.97,98.91,98.97,348800006.0
2009-05-08 17:55:00,98.965,99.015,98.96,99.01,358800002.0
2009-05-08 17:56:00,99.01,99.02,98.985,99.0,180600001.0
2009-05-08 17:57:00,98.995,99.0,98.97,98.99,83600000.0
2009-05-08 17:58:00,99.0,99.005,99.0,99.005,231400007.0
2009-05-08 17:59:00,99.005,99.02,99.005,99.01,324600005.0
2009-05-08 18:00:00,99.01,99.03,98.98,99.0,533000005.0
2009-05-08 18:01:00,98.995,99.0,98.99,98.99,118000002.0
2009-05-08 18:02:00,98.995,99.005,98.985,98.99,280500000.0
2009-05-08 18:03:00,98.985,98.99,98.96,98.96,28500000.0
2009-05-08 18:04:00,98.96,98.985,98.96,98.98,223000003.0
2009-05-08 18:05:00,98.975,99.005,98.97,98.98,263600002.0
2009-05-08 18:06:00,98.995,99.0,98.98,98.98,193600000.0
2009-05-08 18:07:00,98.98,98.99,98.975,98.99,149800005.0
2009-05-08 18:08:00,98.99,98.995,98.98,98.98,163000000.0
2009-05-08 18:09:00,98.975,98.975,98.945,98.95,298399999.0
2009-05-08 18:10:00,98.95,98.96,98.93,98.94,242000000.0
2009-05-08 18:11:00,98.94,98.95,98.915,98.915,150800002.0
2009-05-08 18:12:00,98.9,98.9,98.885,98.885,129400000.0
2009-05-08 18:13:00,98.89,98.9,98.88,98.89,131600001.0
2009-05-08 18:14:00,98.895,98.895,98.84,98.86,236800002.0
2009-05-08 18:15:00,98.87,98.88,98.855,98.865,197600003.0
2009-05-08 18:16:00,98.86,98.9,98.86,98.9,332000004.0
2009-05-08 18:17:00,98.905,98.93,98.9,98.91,395000000.0
2009-05-08 18:18:00,98.905,98.92,98.9,98.9,360400001.0
2009-05-08 18:19:00,98.9,98.905,98.875,98.905,382799999.0
2009-05-08 18:20:00,98.905,98.91,98.905,98.91,52600000.0
2009-05-08 18:21:00,98.915,98.915,98.88,98.88,499500005.0
2009-05-08 18:22:00,98.87,98.87,98.84,98.855,262800004.0
2009-05-08 18:23:00,98.87,98.875,98.865,98.87,24600000.0
2009-05-08 18:24:00,98.87,98.87,98.85,98.85,101200003.0
2009-05-08 18:25:00,98.85,98.855,98.825,98.83,168800006.0
2009-05-08 18:26:00,98.83,98.85,98.83,98.83,78200000.0
2009-05-08 18:27:00,98.83,98.87,98.83,98.87,142800003.0
2009-05-08 18:28:00,98.865,98.9,98.86,98.9,323800004.0
2009-05-08 18:29:00,98.89,98.9,98.88,98.89,226300003.0
2009-05-08 18:30:00,98.885,98.89,98.81,98.835,491000001.0
2009-05-08 18:31:00,98.83,98.865,98.81,98.815,483200006.0
2009-05-08 18:32:00,98.815,98.835,98.81,98.81,242200000.0
2009-05-08 18:33:00,98.81,98.84,98.81,98.83,298400008.0
2009-05-08 18:34:00,98.83,98.84,98.81,98.83,362600009.0
2009-05-08 18:35:00,98.83,98.85,98.83,98.84,72800001.0
2009-05-08 18:36:00,98.84,98.84,98.78,98.79,272600001.0
2009-05-08 18:37:00,98.79,98.81,98.77,98.8,280700002.0
2009-05-08 18:38:00,98.8,98.8,98.765,98.765,440900004.0
2009-05-08 18:39:00,98.765,98.77,98.74,98.74,288500001.0
2009-05-08 18:40:00,98.74,98.77,98.74,98.75,388900005.0
2009-05-08 18:41:00,98.75,98.77,98.75,98.77,185400003.0
2009-05-08 18:42:00,98.77,98.78,98.75,98.75,132600002.0
2009-05-08 18:43:00,98.75,98.76,98.75,98.75,148000001.0
2009-05-08 18:44:00,98.75,98.795,98.75,98.795,497200010.0
2009-05-08 18:45:00,98.8,98.81,98.795,98.8,128200002.0
2009-05-08 18:46:00,98.795,98.805,98.79,98.79,260200005.0
2009-05-08 18:47:00,98.79,98.81,98.79,98.8,162200001.0
2009-05-08 18:48:00,98.8,98.81,98.78,98.8,228700002.0
2009-05-08 18:49:00,98.8,98.81,98.79,98.8,185400000.0
2009-05-08 18:50:00,98.81,98.81,98.795,98.8,38700000.0
2009-05-08 18:51:00,98.81,98.81,98.8,98.81,139000004.0
2009-05-08 18:52:00,98.8,98.81,98.8,98.81,70200002.0
2009-05-08 18:53:00,98.8,98.8,98.79,98.79,20000000.0
2009-05-08 18:54:00,98.79,98.79,98.78,98.78,61200002.0
2009-05-08 18:55:00,98.795,98.8,98.78,98.78,159400001.0
2009-05-08 18:56:00,98.775,98.775,98.72,98.73,236000006.0
2009-05-08 18:57:00,98.73,98.74,98.725,98.73,186000006.0
2009-05-08 18:58:00,98.73,98.74,98.73,98.73,164200003.0
2009-05-08 18:59:00,98.73,98.75,98.725,98.745,328600004.0
2009-05-08 19:00:00,98.74,98.76,98.735,98.735,223600001.0
2009-05-08 19:01:00,98.73,98.75,98.725,98.74,419200006.0
2009-05-08 19:02:00,98.745,98.77,98.745,98.77,186600004.0
2009-05-08 19:03:00,98.76,98.77,98.76,98.76,131400000.0
2009-05-08 19:04:00,98.76,98.77,98.74,98.76,198000001.0
2009-05-08 19:05:00,98.76,98.77,98.76,98.77,42400000.0
2009-05-08 19:06:00,98.77,98.79,98.735,98.75,250600004.0
2009-05-08 19:07:00,98.75,98.76,98.745,98.75,53000000.0
2009-05-08 19:08:00,98.75,98.775,98.735,98.775,199500000.0
2009-05-08 19:09:00,98.775,98.78,98.765,98.775,210400000.0
2009-05-08 19:10:00,98.775,98.78,98.755,98.755,394600007.0
2009-05-08 19:11:00,98.75,98.77,98.75,98.77,309400007.0
2009-05-08 19:12:00,98.76,98.76,98.75,98.75,148800002.0
2009-05-08 19:13:00,98.75,98.77,98.75,98.755,106600000.0
2009-05-08 19:14:00,98.755,98.79,98.755,98.78,269600005.0
2009-05-08 19:15:00,98.78,98.78,98.755,98.78,159000001.0
2009-05-08 19:16:00,98.79,98.79,98.76,98.76,340600004.0
2009-05-08 19:17:00,98.78,98.78,98.775,98.78,48800001.0
2009-05-08 19:18:00,98.78,98.8,98.775,98.8,117800000.0
2009-05-08 19:19:00,98.8,98.81,98.78,98.8,146200000.0
2009-05-08 19:20:00,98.805,98.805,98.8,98.8,86200002.0
2009-05-08 19:21:00,98.8,98.81,98.79,98.8,108200002.0
2009-05-08 19:22:00,98.79,98.82,98.79,98.81,110800003.0
2009-05-08 19:23:00,98.81,98.82,98.775,98.78,246200003.0
2009-05-08 19:24:00,98.8,98.81,98.795,98.8,254200005.0
2009-05-08 19:25:00,98.8,98.81,98.8,98.8,62000000.0
2009-05-08 19:26:00,98.81,98.81,98.79,98.79,102800002.0
2009-05-08 19:27:00,98.775,98.775,98.77,98.77,25800001.0
2009-05-08 19:28:00,98.78,98.79,98.775,98.78,94799999.0
2009-05-08 19:29:00,98.78,98.78,98.77,98.78,66000001.0
2009-05-08 19:30:00,98.77,98.79,98.77,98.78,362900006.0
2009-05-08 19:31:00,98.78,98.78,98.77,98.77,162000002.0
2009-05-08 19:32:00,98.78,98.79,98.765,98.78,276900000.0
2009-05-08 19:33:00,98.78,98.78,98.78,98.78,6000000.0
2009-05-08 19:34:00,98.78,98.8,98.78,98.79,39600000.0
2009-05-08 19:35:00,98.78,98.79,98.78,98.78,116200000.0
2009-05-08 19:36:00,98.78,98.79,98.77,98.77,358800002.0
2009-05-08 19:37:00,98.77,98.77,98.77,98.77,158600003.0
2009-05-08 19:38:00,98.77,98.78,98.74,98.74,236600001.0
2009-05-08 19:39:00,98.75,98.77,98.74,98.74,391800000.0
2009-05-08 19:40:00,98.75,98.76,98.74,98.74,278100006.0
2009-05-08 19:41:00,98.74,98.75,98.73,98.73,400000003.0
2009-05-08 19:42:00,98.73,98.73,98.72,98.72,196399996.0
2009-05-08 19:43:00,98.72,98.73,98.7,98.7,297700001.0
2009-05-08 19:44:00,98.7,98.71,98.66,98.66,432000005.0
2009-05-08 19:45:00,98.66,98.68,98.66,98.66,156800000.0
2009-05-08 19:46:00,98.66,98.67,98.6,98.6,417499999.0
2009-05-08 19:47:00,98.6,98.6,98.56,98.56,514700001.0
2009-05-08 19:48:00,98.56,98.56,98.48,98.49,597300005.0
2009-05-08 19:49:00,98.5,98.55,98.495,98.55,639000000.0
2009-05-08 19:50:00,98.555,98.58,98.54,98.565,421800003.0
2009-05-08 19:51:00,98.565,98.565,98.535,98.545,335500005.0
2009-05-08 19:52:00,98.54,98.55,98.52,98.53,497100003.0
2009-05-08 19:53:00,98.53,98.53,98.51,98.51,412600002.0
2009-05-08 19:54:00,98.51,98.53,98.49,98.49,287600000.0
2009-05-08 19:55:00,98.49,98.51,98.49,98.51,537000019.0
2009-05-08 19:56:00,98.51,98.52,98.5,98.5,202400001.0
2009-05-08 19:57:00,98.51,98.54,98.5,98.52,240200001.0
2009-05-08 19:58:00,98.52,98.52,98.51,98.51,151400004.0
2009-05-08 19:59:00,98.51,98.515,98.485,98.51,288100002.0
2009-05-08 20:00:00,98.515,98.525,98.5,98.51,324800001.0
2009-05-08 20:01:00,98.51,98.53,98.51,98.52,201400000.0
2009-05-08 20:02:00,98.52,98.53,98.52,98.52,37000000.0
2009-05-08 20:03:00,98.51,98.55,98.5,98.55,189000002.0
2009-05-08 20:04:00,98.55,98.605,98.55,98.59,274800002.0
2009-05-08 20:05:00,98.58,98.58,98.555,98.555,223800001.0
2009-05-08 20:06:00,98.555,98.56,98.55,98.56,172600001.0
2009-05-08 20:07:00,98.56,98.56,98.55,98.555,149000004.0
2009-05-08 20:08:00,98.56,98.57,98.55,98.56,477800008.0
2009-05-08 20:09:00,98.55,98.57,98.55,98.57,272000000.0
2009-05-08 20:10:00,98.57,98.61,98.555,98.575,500400010.0
2009-05-08 20:11:00,98.58,98.625,98.58,98.62,105800001.0
2009-05-08 20:12:00,98.61,98.625,98.6,98.62,111200001.0
2009-05-08 20:13:00,98.605,98.61,98.6,98.6,45000001.0
2009-05-08 20:14:00,98.605,98.615,98.6,98.615,122400004.0
2009-05-08 20:15:00,98.62,98.63,98.61,98.61,124400001.0
2009-05-08 20:16:00,98.61,98.61,98.58,98.59,180800000.0
2009-05-08 20:17:00,98.59,98.59,98.57,98.58,175499999.0
2009-05-08 20:18:00,98.58,98.58,98.56,98.575,642400018.0
2009-05-08 20:19:00,98.58,98.59,98.58,98.58,46800001.0
2009-05-08 20:20:00,98.58,98.59,98.58,98.58,253000001.0
2009-05-08 20:21:00,98.58,98.6,98.57,98.6,335600004.0
2009-05-08 20:22:00,98.59,98.59,98.58,98.58,119600001.0
2009-05-08 20:23:00,98.58,98.58,98.58,98.58,12800000.0
2009-05-08 20:24:00,98.58,98.585,98.58,98.58,105000001.0
2009-05-08 20:25:00,98.58,98.58,98.57,98.57,114600002.0
2009-05-08 20:26:00,98.58,98.58,98.565,98.565,170599999.0
2009-05-08 20:27:00,98.565,98.58,98.56,98.58,225000000.0
2009-05-08 20:28:00,98.58,98.585,98.58,98.58,115200000.0
2009-05-08 20:29:00,98.585,98.59,98.58,98.59,98500000.0
2009-05-08 20:30:00,98.59,98.6,98.59,98.6,168200001.0
2009-05-08 20:31:00,98.59,98.59,98.59,98.59,21600000.0
2009-05-08 20:32:00,98.585,98.585,98.585,98.585,33400000.0
2009-05-08 20:33:00,98.59,98.6,98.58,98.6,160600002.0
2009-05-08 20:34:00,98.6,98.61,98.6,98.61,110200000.0
2009-05-08 20:35:00,98.6,98.61,98.6,98.6,82400000.0
2009-05-08 20:36:00,98.6,98.6,98.515,98.515,477600009.0
2009-05-08 20:37:00,98.515,98.52,98.515,98.52,95400000.0
2009-05-08 20:38:00,98.495,98.495,98.41,98.42,479300000.0
2009-05-08 20:39:00,98.415,98.42,98.305,98.34,459400001.0
2009-05-08 20:40:00,98.35,98.37,98.34,98.35,323000001.0
2009-05-08 20:41:00,98.34,98.36,98.34,98.36,176200003.0
2009-05-08 20:42:00,98.35,98.375,98.35,98.375,117600001.0
2009-05-08 20:43:00,98.37,98.38,98.37,98.37,104800003.0
2009-05-08 20:44:00,98.36,98.37,98.36,98.37,86800000.0
2009-05-08 20:45:00,98.38,98.395,98.37,98.39,192000001.0
2009-05-08 20:46:00,98.39,98.41,98.37,98.37,213799999.0
2009-05-08 20:47:00,98.375,98.395,98.37,98.38,233000000.0
2009-05-08 20:48:00,98.38,98.4,98.38,98.4,121800000.0
2009-05-08 20:49:00,98.4,98.43,98.4,98.42,300300000.0
2009-05-08 20:50:00,98.42,98.42,98.355,98.355,183399999.0
2009-05-08 20:51:00,98.355,98.4,98.355,98.38,394400005.0
2009-05-08 20:52:00,98.375,98.4,98.37,98.4,281000006.0
2009-05-08 20:53:00,98.395,98.4,98.37,98.375,271000004.0
2009-05-08 20:54:00,98.37,98.38,98.36,98.38,130000000.0
2009-05-08 20:55:00,98.37,98.39,98.37,98.38,246700001.0
2009-05-08 20:56:00,98.38,98.39,98.35,98.355,97200000.0
2009-05-08 20:57:00,98.355,98.39,98.355,98.39,110200000.0
2009-05-08 20:58:00,98.39,98.39,98.35,98.365,238400000.0
2009-05-08 20:59:00,98.37,98.39,98.35,98.38,187500000.0
2009-05-08 21:00:00,98.38,98.39,98.37,98.38,144100000.0
2009-05-08 21:01:00,98.39,98.42,98.39,98.42,158800000.0
2009-05-08 21:02:00,98.42,98.42,98.41,98.41,70000000.0
2009-05-08 21:03:00,98.415,98.42,98.41,98.41,115199999.0
2009-05-08 21:04:00,98.41,98.43,98.41,98.43,183400000.0
2009-05-08 21:05:00,98.435,98.44,98.41,98.43,226800001.0
2009-05-08 21:06:00,98.435,98.45,98.43,98.445,142800001.0
2009-05-08 21:07:00,98.44,98.47,98.44,98.47,213300000.0
2009-05-08 21:08:00,98.48,98.48,98.47,98.47,174800000.0
2009-05-08 21:09:00,98.47,98.495,98.47,98.49,243600002.0
2009-05-08 21:10:00,98.49,98.5,98.485,98.49,293200000.0
2009-05-08 21:11:00,98.49,98.49,98.485,98.485,86600002.0
2009-05-08 21:12:00,98.48,98.485,98.48,98.48,59200001.0
2009-05-08 21:13:00,98.485,98.5,98.48,98.5,137200000.0
2009-05-08 21:14:00,98.5,98.5,98.48,98.48,216000000.0
2009-05-08 21:15:00,98.475,98.475,98.43,98.46,282200002.0
2009-05-08 21:16:00,98.455,98.46,98.445,98.45,162600002.0
2009-05-08 21:17:00,98.455,98.455,98.44,98.44,152800001.0
2009-05-08 21:18:00,98.445,98.455,98.425,98.435,199400000.0
2009-05-08 21:19:00,98.435,98.48,98.435,98.48,120000000.0
2009-05-08 21:20:00,98.48,98.49,98.48,98.48,58800000.0
2009-05-08 21:21:00,98.48,98.485,98.46,98.47,132000001.0
2009-05-08 21:22:00,98.46,98.48,98.46,98.48,101800000.0
2009-05-08 21:23:00,98.47,98.47,98.445,98.445,101400000.0
2009-05-08 21:24:00,98.445,98.45,98.445,98.445,67200000.0
2009-05-08 21:25:00,98.45,98.465,98.445,98.45,191799999.0
2009-05-08 21:26:00,98.45,98.465,98.45,98.46,167600000.0
2009-05-08 21:27:00,98.46,98.46,98.45,98.45,99400000.0
2009-05-08 21:28:00,98.46,98.46,98.45,98.45,66200001.0
2009-05-08 21:29:00,98.46,98.46,98.45,98.45,16800000.0
2009-05-08 21:30:00,98.45,98.46,98.45,98.45,102800001.0
2009-05-08 21:31:00,98.46,98.48,98.45,98.465,109200001.0
2009-05-08 21:32:00,98.465,98.47,98.45,98.45,255800001.0
2009-05-08 21:33:00,98.46,98.5,98.455,98.495,325299998.0
2009-05-08 21:34:00,98.5,98.5,98.475,98.48,105400000.0
2009-05-08 21:35:00,98.48,98.5,98.475,98.485,298600000.0
2009-05-08 21:36:00,98.5,98.51,98.485,98.49,200200002.0
2009-05-08 21:37:00,98.49,98.495,98.47,98.47,100200000.0
2009-05-08 21:38:00,98.5,98.5,98.48,98.495,155800001.0
2009-05-08 21:39:00,98.495,98.495,98.48,98.49,99200000.0
2009-05-08 21:40:00,98.485,98.49,98.46,98.46,223600000.0
2009-05-08 21:41:00,98.465,98.505,98.465,98.5,201800003.0
2009-05-08 21:42:00,98.495,98.5,98.485,98.5,154000001.0
2009-05-08 21:43:00,98.5,98.51,98.49,98.505,359000003.0
2009-05-08 21:44:00,98.505,98.515,98.5,98.515,164800000.0
2009-05-08 21:45:00,98.505,98.51,98.505,98.51,66600000.0
2009-05-08 21:46:00,98.51,98.51,98.5,98.5,100000000.0
2009-05-08 21:47:00,98.5,98.51,98.49,98.5,69800000.0
2009-05-08 21:48:00,98.51,98.51,98.48,98.48,132400000.0
2009-05-08 21:49:00,98.48,98.51,98.48,98.49,206000000.0
2009-05-08 21:50:00,98.495,98.495,98.49,98.495,109800000.0
2009-05-08 21:51:00,98.495,98.5,98.485,98.5,221600001.0
2009-05-08 21:52:00,98.5,98.5,98.49,98.5,149800000.0
2009-05-08 21:53:00,98.5,98.52,98.49,98.5,156800002.0
2009-05-08 21:54:00,98.47,98.475,98.465,98.47,20000000.0
2009-05-08 21:55:00,98.461,98.461,98.456,98.456,94800000.0
2009-05-08 21:56:00,98.475,98.48,98.475,98.475,94800000.0
2009-05-08 21:57:00,98.475,98.48,98.47,98.47,334600006.0
2009-05-08 21:58:00,98.48,98.49,98.48,98.48,16200000.0
2009-05-08 21:59:00,98.485,98.485,98.46,98.46,22200001.0
2009-05-08 22:00:00,98.45,98.46,98.41,98.41,176000000.0
2009-05-08 22:01:00,98.41,98.415,98.39,98.4,179400000.0
2009-05-08 22:02:00,98.41,98.44,98.4,98.43,134400000.0
2009-05-08 22:03:00,98.43,98.43,98.4,98.4,127400000.0
2009-05-08 22:04:00,98.4,98.4,98.385,98.4,137600000.0
2009-05-08 22:05:00,98.4,98.41,98.38,98.38,117800000.0
2009-05-08 22:06:00,98.38,98.38,98.38,98.38,2000000.0
2009-05-08 22:07:00,98.38,98.39,98.38,98.39,33200000.0
2009-05-08 22:09:00,98.39,98.4,98.39,98.4,77800000.0
2009-05-08 22:10:00,98.4,98.4,98.4,98.4,2000000.0
2009-05-08 22:14:00,98.415,98.425,98.405,98.42,82400000.0
2009-05-08 22:15:00,98.425,98.44,98.425,98.43,141800001.0
2009-05-08 22:16:00,98.435,98.44,98.43,98.43,21400000.0
2009-05-08 22:17:00,98.44,98.48,98.44,98.46,147200000.0
2009-05-08 22:18:00,98.46,98.46,98.43,98.435,66600000.0
2009-05-08 22:19:00,98.43,98.432,98.426,98.426,45200000.0
2009-05-08 22:20:00,98.43,98.43,98.43,98.43,45200000.0
2009-05-08 22:21:00,98.425,98.43,98.425,98.425,43000000.0
2009-05-08 22:22:00,98.43,98.43,98.425,98.43,55800000.0
2009-05-08 22:23:00,98.43,98.43,98.43,98.43,10800000.0
2009-05-08 22:24:00,98.43,98.43,98.425,98.425,59800000.0
2009-05-08 22:25:00,98.425,98.435,98.375,98.42,200000000.0
2009-05-08 22:26:00,98.42,98.44,98.42,98.44,104200000.0
2009-05-08 22:27:00,98.44,98.45,98.44,98.445,112000001.0
2009-05-08 22:28:00,98.44,98.46,98.44,98.45,98800000.0
2009-05-08 22:29:00,98.45,98.46,98.45,98.455,33200000.0
2009-05-08 22:30:00,98.46,98.46,98.445,98.45,70400000.0
2009-05-08 22:31:00,98.46,98.46,98.435,98.445,72000000.0
2009-05-08 22:32:00,98.44,98.46,98.41,98.41,126200000.0
2009-05-08 22:33:00,98.425,98.45,98.41,98.45,138700000.0
2009-05-08 22:34:00,98.455,98.455,98.42,98.44,188200000.0
2009-05-08 22:35:00,98.425,98.425,98.425,98.425,14800000.0
2009-05-08 22:36:00,98.43,98.43,98.43,98.43,14800000.0
2009-05-08 22:37:00,98.43,98.44,98.43,98.44,57600000.0
2009-05-08 22:38:00,98.43,98.43,98.43,98.43,2000000.0
2009-05-08 22:39:00,98.44,98.44,98.43,98.43,10400000.0
2009-05-08 22:40:00,98.43,98.43,98.43,98.43,14400000.0
2009-05-08 22:41:00,98.44,98.44,98.415,98.43,23200000.0
2009-05-08 22:42:00,98.425,98.425,98.42,98.42,10600000.0
2009-05-08 22:43:00,98.43,98.43,98.395,98.4,28000000.0
2009-05-08 22:44:00,98.41,98.44,98.41,98.42,126800001.0
2009-05-08 22:45:00,98.43,98.45,98.43,98.44,58800000.0
2009-05-08 22:46:00,98.44,98.44,98.415,98.43,57400001.0
2009-05-08 22:47:00,98.43,98.44,98.405,98.435,176400000.0
2009-05-08 22:48:00,98.43,98.44,98.425,98.43,131200002.0
2009-05-08 22:49:00,98.41,98.43,98.41,98.41,193400000.0
2009-05-08 22:50:00,98.405,98.405,98.39,98.39,153000000.0
2009-05-08 22:51:00,98.405,98.405,98.39,98.4,152000000.0
2009-05-08 22:52:00,98.425,98.43,98.42,98.43,213200000.0
2009-05-08 22:53:00,98.43,98.455,98.43,98.45,219600001.0
2009-05-08 22:54:00,98.45,98.46,98.445,98.455,160600000.0
2009-05-08 22:55:00,98.455,98.47,98.44,98.465,375200000.0
2009-05-08 22:56:00,98.46,98.46,98.445,98.445,207400000.0
2009-05-08 22:57:00,98.445,98.455,98.44,98.45,179200000.0
2009-05-08 22:58:00,98.455,98.475,98.455,98.47,59200000.0
2009-05-08 22:59:00,98.47,98.48,98.44,98.45,65000000.0
2009-05-10 23:01:00,98.63,98.63,98.625,98.625,3200000.0
2009-05-10 23:02:00,98.615,98.625,98.615,98.625,3200000.0
2009-05-10 23:03:00,98.63,98.635,98.625,98.635,6400000.0
2009-05-10 23:04:00,98.63,98.63,98.63,98.63,1000000.0
2009-05-10 23:05:00,98.63,98.64,98.63,98.64,5000000.0
2009-05-10 23:06:00,98.64,98.64,98.64,98.64,1600000.0
2009-05-10 23:07:00,98.655,98.67,98.655,98.67,5200000.0
2009-05-10 23:08:00,98.67,98.67,98.67,98.67,3200000.0
2009-05-10 23:09:00,98.67,98.67,98.67,98.67,6400000.0
2009-05-10 23:11:00,98.67,98.68,98.67,98.68,9600000.0
2009-05-10 23:13:00,98.68,98.68,98.675,98.675,11600000.0
2009-05-10 23:14:00,98.675,98.68,98.675,98.68,13600000.0
2009-05-10 23:15:00,98.68,98.68,98.68,98.68,6400000.0
2009-05-10 23:16:00,98.68,98.68,98.68,98.68,9600000.0
2009-05-10 23:17:00,98.68,98.69,98.675,98.69,20800000.0
2009-05-10 23:18:00,98.7,98.7,98.7,98.7,3200000.0
2009-05-10 23:20:00,98.7,98.74,98.69,98.735,42200000.0
2009-05-10 23:21:00,98.735,98.75,98.735,98.75,23200000.0
2009-05-10 23:22:00,98.75,98.79,98.74,98.79,78800000.0
2009-05-10 23:23:00,98.79,98.79,98.77,98.77,42000000.0
2009-05-10 23:24:00,98.77,98.78,98.76,98.78,40500000.0
2009-05-10 23:25:00,98.76,98.76,98.74,98.75,96000000.0
2009-05-10 23:26:00,98.76,98.785,98.725,98.74,142000000.0
2009-05-10 23:27:00,98.74,98.76,98.74,98.76,115200000.0
2009-05-10 23:30:00,98.75,98.75,98.75,98.75,2000000.0
2009-05-10 23:32:00,98.76,98.77,98.745,98.75,28400000.0
2009-05-10 23:33:00,98.75,98.77,98.745,98.75,17200000.0
2009-05-10 23:34:00,98.75,98.75,98.75,98.75,2000000.0
2009-05-10 23:35:00,98.75,98.75,98.73,98.73,21600000.0
2009-05-10 23:36:00,98.72,98.72,98.72,98.72,2000000.0
2009-05-10 23:37:00,98.72,98.73,98.72,98.73,10000000.0
2009-05-10 23:38:00,98.73,98.73,98.72,98.72,17200000.0
2009-05-10 23:39:00,98.73,98.73,98.68,98.725,44000000.0
2009-05-10 23:40:00,98.7,98.715,98.7,98.715,66400000.0
2009-05-10 23:41:00,98.71,98.73,98.7,98.73,20000000.0
2009-05-10 23:42:00,98.74,98.75,98.74,98.74,35600000.0
2009-05-10 23:43:00,98.74,98.74,98.74,98.74,3200000.0
2009-05-10 23:44:00,98.74,98.74,98.74,98.74,1200000.0
2009-05-10 23:45:00,98.74,98.74,98.675,98.7,13800000.0
2009-05-10 23:47:00,98.7,98.71,98.7,98.71,13200000.0
2009-05-10 23:48:00,98.71,98.71,98.71,98.71,2000000.0
2009-05-10 23:49:00,98.715,98.72,98.71,98.71,13600000.0
2009-05-10 23:50:00,98.71,98.71,98.695,98.695,23200000.0
2009-05-10 23:51:00,98.69,98.7,98.69,98.7,16000000.0
2009-05-10 23:52:00,98.705,98.705,98.705,98.705,1600000.0
2009-05-10 23:53:00,98.7,98.7,98.695,98.695,18200000.0
2009-05-10 23:54:00,98.695,98.695,98.655,98.655,252000000.0
2009-05-10 23:55:00,98.645,98.655,98.645,98.655,8000000.0
2009-05-10 23:56:00,98.645,98.665,98.62,98.66,58400000.0
2009-05-10 23:57:00,98.665,98.67,98.645,98.67,37600000.0
2009-05-10 23:58:00,98.665,98.665,98.665,98.665,11200000.0
2009-05-10 23:59:00,98.66,98.665,98.66,98.665,9600000.0
2009-05-11 00:00:00,98.67,98.705,98.67,98.7,59100000.0
2009-05-11 00:01:00,98.7,98.705,98.69,98.7,55600000.0
2009-05-11 00:02:00,98.7,98.715,98.69,98.705,79200000.0
2009-05-11 00:03:00,98.7,98.72,98.7,98.72,68400000.0
2009-05-11 00:04:00,98.72,98.72,98.65,98.68,61400000.0
2009-05-11 00:05:00,98.68,98.69,98.63,98.63,100600000.0
2009-05-11 00:06:00,98.63,98.64,98.62,98.62,209600000.0
2009-05-11 00:07:00,98.625,98.635,98.625,98.635,27000000.0
2009-05-11 00:08:00,98.635,98.635,98.615,98.615,81000000.0
2009-05-11 00:09:00,98.615,98.615,98.59,98.59,160000000.0
2009-05-11 00:10:00,98.59,98.62,98.59,98.61,95800000.0
2009-05-11 00:11:00,98.61,98.61,98.545,98.545,103200000.0
2009-05-11 00:12:00,98.545,98.575,98.54,98.57,162400000.0
2009-05-11 00:13:00,98.56,98.575,98.55,98.55,38400000.0
2009-05-11 00:14:00,98.56,98.575,98.55,98.56,188000000.0
2009-05-11 00:15:00,98.55,98.59,98.55,98.575,253600000.0
2009-05-11 00:16:00,98.57,98.575,98.55,98.555,80800000.0
2009-05-11 00:17:00,98.555,98.56,98.54,98.555,255200000.0
2009-05-11 00:18:00,98.555,98.6,98.555,98.6,61600000.0
2009-05-11 00:19:00,98.605,98.605,98.565,98.59,79800000.0
2009-05-11 00:20:00,98.59,98.615,98.59,98.615,67000000.0
2009-05-11 00:21:00,98.595,98.595,98.565,98.565,144000000.0
2009-05-11 00:22:00,98.565,98.59,98.54,98.59,83200000.0
2009-05-11 00:23:00,98.58,98.59,98.575,98.59,32000000.0
2009-05-11 00:24:00,98.59,98.59,98.59,98.59,3200000.0
2009-05-11 00:25:00,98.59,98.6,98.585,98.59,41600000.0
2009-05-11 00:26:00,98.59,98.605,98.575,98.585,162400000.0
2009-05-11 00:27:00,98.585,98.605,98.58,98.58,100000000.0
2009-05-11 00:28:00,98.585,98.585,98.575,98.575,115200000.0
2009-05-11 00:29:00,98.575,98.595,98.575,98.59,74400000.0
2009-05-11 00:30:00,98.585,98.6,98.585,98.6,47200000.0
2009-05-11 00:31:00,98.595,98.615,98.595,98.615,43200000.0
2009-05-11 00:32:00,98.615,98.625,98.615,98.625,20800000.0
2009-05-11 00:33:00,98.62,98.63,98.62,98.63,38400000.0
2009-05-11 00:34:00,98.63,98.63,98.595,98.625,76800000.0
2009-05-11 00:35:00,98.62,98.63,98.61,98.63,163200000.0
2009-05-11 00:36:00,98.63,98.64,98.63,98.64,33600000.0
2009-05-11 00:37:00,98.635,98.64,98.625,98.635,51200000.0
2009-05-11 00:38:00,98.625,98.625,98.585,98.59,141000000.0
2009-05-11 00:39:00,98.595,98.6,98.595,98.6,12000000.0
2009-05-11 00:40:00,98.595,98.605,98.59,98.6,239199997.0
2009-05-11 00:41:00,98.61,98.615,98.575,98.585,176999999.0
2009-05-11 00:42:00,98.585,98.605,98.585,98.605,256800001.0
2009-05-11 00:43:00,98.615,98.64,98.6,98.64,311199999.0
2009-05-11 00:44:00,98.64,98.65,98.635,98.65,22400000.0
2009-05-11 00:45:00,98.65,98.65,98.65,98.65,60800000.0
2009-05-11 00:46:00,98.65,98.65,98.625,98.64,65600000.0
2009-05-11 00:47:00,98.64,98.655,98.63,98.655,41599999.0
2009-05-11 00:48:00,98.655,98.655,98.64,98.64,100800000.0
2009-05-11 00:49:00,98.645,98.645,98.615,98.63,223999998.0
2009-05-11 00:50:00,98.62,98.63,98.615,98.62,181800000.0
2009-05-11 00:51:00,98.62,98.655,98.62,98.655,207400000.0
2009-05-11 00:52:00,98.655,98.655,98.615,98.625,99600000.0
2009-05-11 00:53:00,98.62,98.625,98.595,98.605,306000000.0
2009-05-11 00:54:00,98.61,98.63,98.605,98.62,51200000.0
2009-05-11 00:55:00,98.605,98.63,98.605,98.63,120800000.0
2009-05-11 00:56:00,98.63,98.63,98.615,98.62,127000000.0
2009-05-11 00:57:00,98.625,98.635,98.62,98.635,147000000.0
2009-05-11 00:58:00,98.63,98.665,98.61,98.66,175200000.0
2009-05-11 00:59:00,98.66,98.665,98.635,98.66,139200000.0
2009-05-11 01:00:00,98.665,98.68,98.63,98.65,178000000.0
2009-05-11 01:01:00,98.65,98.67,98.65,98.665,198400000.0
2009-05-11 01:02:00,98.665,98.665,98.655,98.655,140800000.0
2009-05-11 01:03:00,98.655,98.695,98.65,98.68,445199999.0
2009-05-11 01:04:00,98.68,98.68,98.66,98.67,211200000.0
2009-05-11 01:05:00,98.67,98.685,98.67,98.685,112000000.0
2009-05-11 01:06:00,98.685,98.7,98.685,98.695,188800000.0
2009-05-11 01:07:00,98.705,98.705,98.695,98.695,85800000.0
2009-05-11 01:08:00,98.695,98.705,98.685,98.695,444999999.0
2009-05-11 01:09:00,98.695,98.695,98.685,98.685,158400000.0
2009-05-11 01:10:00,98.68,98.69,98.68,98.69,140800000.0
2009-05-11 01:11:00,98.695,98.695,98.68,98.69,112000000.0
2009-05-11 01:12:00,98.69,98.695,98.69,98.695,330199998.0
2009-05-11 01:13:00,98.7,98.7,98.69,98.695,62600001.0
2009-05-11 01:14:00,98.705,98.74,98.705,98.74,293800002.0
2009-05-11 01:15:00,98.74,98.745,98.73,98.745,303199999.0
2009-05-11 01:16:00,98.745,98.765,98.745,98.76,161600000.0
2009-05-11 01:17:00,98.76,98.78,98.76,98.77,251600001.0
2009-05-11 01:18:00,98.78,98.795,98.77,98.78,408600000.0
2009-05-11 01:19:00,98.78,98.82,98.78,98.81,544600002.0
2009-05-11 01:20:00,98.81,98.81,98.8,98.805,231200000.0
2009-05-11 01:21:00,98.795,98.8,98.755,98.76,550800001.0
2009-05-11 01:22:00,98.76,98.77,98.725,98.74,585400000.0
2009-05-11 01:23:00,98.755,98.77,98.75,98.765,366600000.0
2009-05-11 01:24:00,98.765,98.775,98.755,98.765,863200000.0
2009-05-11 01:25:00,98.765,98.775,98.765,98.765,502200001.0
2009-05-11 01:26:00,98.765,98.775,98.765,98.775,383800000.0
2009-05-11 01:27:00,98.775,98.78,98.775,98.78,228800000.0
2009-05-11 01:28:00,98.78,98.785,98.775,98.775,238400000.0
2009-05-11 01:29:00,98.775,98.78,98.77,98.77,233800000.0
2009-05-11 01:30:00,98.77,98.78,98.77,98.775,268400001.0
2009-05-11 01:31:00,98.775,98.785,98.775,98.775,335200001.0
2009-05-11 01:32:00,98.775,98.795,98.77,98.795,254000000.0
2009-05-11 01:33:00,98.795,98.825,98.77,98.78,605000000.0
2009-05-11 01:34:00,98.78,98.785,98.765,98.765,292600000.0
2009-05-11 01:35:00,98.775,98.78,98.77,98.77,352599999.0
2009-05-11 01:36:00,98.77,98.79,98.77,98.77,392999998.0
2009-05-11 01:37:00,98.77,98.79,98.77,98.79,170000000.0
2009-05-11 01:38:00,98.795,98.805,98.785,98.785,437800002.0
2009-05-11 01:39:00,98.785,98.79,98.785,98.79,200600001.0
2009-05-11 01:40:00,98.795,98.8,98.79,98.795,23000000.0
2009-05-11 01:41:00,98.795,98.81,98.795,98.805,96800000.0
2009-05-11 01:42:00,98.805,98.81,98.8,98.8,64000000.0
2009-05-11 01:43:00,98.79,98.795,98.78,98.78,105999999.0
2009-05-11 01:44:00,98.77,98.78,98.76,98.765,176200000.0
2009-05-11 01:45:00,98.75,98.76,98.745,98.745,268600000.0
2009-05-11 01:46:00,98.75,98.76,98.73,98.74,201200000.0
2009-05-11 01:47:00,98.745,98.765,98.745,98.755,189400000.0
2009-05-11 01:48:00,98.755,98.77,98.73,98.74,167000000.0
2009-05-11 01:49:00,98.735,98.75,98.735,98.745,264399999.0
2009-05-11 01:50:00,98.76,98.76,98.75,98.75,109400000.0
2009-05-11 01:51:00,98.75,98.75,98.73,98.745,128800000.0
2009-05-11 01:52:00,98.735,98.75,98.735,98.75,78600000.0
2009-05-11 01:53:00,98.75,98.755,98.74,98.75,207400000.0
2009-05-11 01:54:00,98.75,98.755,98.75,98.755,38000000.0
2009-05-11 01:55:00,98.755,98.765,98.755,98.765,25200000.0
2009-05-11 01:56:00,98.765,98.765,98.725,98.735,303200001.0
2009-05-11 01:57:00,98.735,98.74,98.735,98.735,102000000.0
2009-05-11 01:58:00,98.735,98.755,98.73,98.755,301500000.0
2009-05-11 01:59:00,98.75,98.75,98.725,98.725,190400000.0
2009-05-11 02:00:00,98.725,98.735,98.72,98.72,535800002.0
2009-05-11 02:01:00,98.72,98.735,98.72,98.72,487400003.0
2009-05-11 02:02:00,98.73,98.74,98.715,98.735,363400003.0
2009-05-11 02:03:00,98.72,98.74,98.72,98.725,258400001.0
2009-05-11 02:04:00,98.745,98.78,98.74,98.77,676200002.0
2009-05-11 02:05:00,98.77,98.795,98.76,98.765,657800007.0
2009-05-11 02:06:00,98.765,98.77,98.755,98.755,456200000.0
2009-05-11 02:07:00,98.755,98.755,98.74,98.745,297199995.0
2009-05-11 02:08:00,98.745,98.755,98.74,98.74,98800000.0
2009-05-11 02:09:00,98.74,98.76,98.73,98.735,368599999.0
2009-05-11 02:10:00,98.73,98.735,98.725,98.735,99199999.0
2009-05-11 02:11:00,98.735,98.745,98.71,98.71,476400003.0
2009-05-11 02:12:00,98.72,98.73,98.72,98.72,320200003.0
2009-05-11 02:13:00,98.72,98.73,98.715,98.72,327200000.0
2009-05-11 02:14:00,98.72,98.735,98.715,98.73,483400006.0
2009-05-11 02:15:00,98.73,98.755,98.725,98.74,303600000.0
2009-05-11 02:16:00,98.745,98.76,98.74,98.75,245600000.0
2009-05-11 02:17:00,98.75,98.76,98.75,98.755,124800000.0
2009-05-11 02:18:00,98.74,98.75,98.735,98.745,171600004.0
2009-05-11 02:19:00,98.745,98.76,98.74,98.76,350799999.0
2009-05-11 02:20:00,98.76,98.77,98.745,98.765,555400000.0
2009-05-11 02:21:00,98.765,98.775,98.745,98.76,316400002.0
2009-05-11 02:22:00,98.77,98.775,98.755,98.76,193000000.0
2009-05-11 02:23:00,98.755,98.765,98.755,98.76,147600000.0
2009-05-11 02:24:00,98.76,98.76,98.735,98.735,541599999.0
2009-05-11 02:25:00,98.735,98.745,98.715,98.72,445600001.0
2009-05-11 02:26:00,98.72,98.73,98.72,98.73,114800000.0
2009-05-11 02:27:00,98.725,98.74,98.725,98.73,124800000.0
2009-05-11 02:28:00,98.725,98.73,98.72,98.73,68000000.0
2009-05-11 02:29:00,98.725,98.74,98.725,98.74,190400001.0
2009-05-11 02:30:00,98.735,98.745,98.725,98.735,164400000.0
2009-05-11 02:31:00,98.735,98.74,98.705,98.71,177599999.0
2009-05-11 02:32:00,98.71,98.72,98.68,98.695,527199998.0
2009-05-11 02:33:00,98.69,98.69,98.64,98.655,275600001.0
2009-05-11 02:34:00,98.65,98.655,98.605,98.62,463600000.0
2009-05-11 02:35:00,98.625,98.63,98.565,98.585,949199995.0
2009-05-11 02:36:00,98.59,98.595,98.555,98.565,528200000.0
2009-05-11 02:37:00,98.575,98.63,98.57,98.615,450599999.0
2009-05-11 02:38:00,98.615,98.63,98.565,98.59,587000000.0
2009-05-11 02:39:00,98.59,98.59,98.555,98.555,477599998.0
2009-05-11 02:40:00,98.555,98.595,98.545,98.575,648199999.0
2009-05-11 02:41:00,98.58,98.585,98.575,98.58,170000000.0
2009-05-11 02:42:00,98.58,98.615,98.575,98.59,624400001.0
2009-05-11 02:43:00,98.59,98.59,98.585,98.585,539199994.0
2009-05-11 02:44:00,98.585,98.595,98.585,98.585,497799997.0
2009-05-11 02:45:00,98.585,98.59,98.585,98.585,298199999.0
2009-05-11 02:46:00,98.57,98.57,98.49,98.51,991599994.0
2009-05-11 02:47:00,98.51,98.545,98.51,98.535,840200000.0
2009-05-11 02:48:00,98.535,98.535,98.475,98.49,961000002.0
2009-05-11 02:49:00,98.495,98.505,98.485,98.5,547800000.0
2009-05-11 02:50:00,98.5,98.5,98.48,98.495,532200008.0
2009-05-11 02:51:00,98.495,98.545,98.495,98.545,1155600003.0
2009-05-11 02:52:00,98.545,98.56,98.505,98.515,687099991.0
2009-05-11 02:53:00,98.51,98.51,98.48,98.495,1115799999.0
2009-05-11 02:54:00,98.505,98.545,98.495,98.54,1454800002.0
2009-05-11 02:55:00,98.53,98.535,98.515,98.515,835199998.0
2009-05-11 02:56:00,98.515,98.515,98.505,98.515,298200001.0
2009-05-11 02:57:00,98.515,98.55,98.51,98.53,1030000007.0
2009-05-11 02:58:00,98.53,98.54,98.5,98.5,677200005.0
2009-05-11 02:59:00,98.5,98.51,98.48,98.5,955600001.0
2009-05-11 03:00:00,98.5,98.505,98.485,98.49,634200001.0
2009-05-11 03:01:00,98.49,98.49,98.435,98.46,938799999.0
2009-05-11 03:02:00,98.46,98.47,98.45,98.455,653800001.0
2009-05-11 03:03:00,98.445,98.455,98.435,98.44,551399996.0
2009-05-11 03:04:00,98.44,98.45,98.415,98.425,775600000.0
2009-05-11 03:05:00,98.435,98.455,98.415,98.45,858400000.0
2009-05-11 03:06:00,98.45,98.455,98.445,98.45,360800001.0
2009-05-11 03:07:00,98.445,98.45,98.43,98.435,325800000.0
2009-05-11 03:08:00,98.435,98.44,98.395,98.395,1077400002.0
2009-05-11 03:09:00,98.4,98.42,98.385,98.41,1193600004.0
2009-05-11 03:10:00,98.41,98.445,98.41,98.445,379399999.0
2009-05-11 03:11:00,98.45,98.485,98.435,98.445,1033599999.0
2009-05-11 03:12:00,98.445,98.455,98.385,98.4,1069200000.0
2009-05-11 03:13:00,98.4,98.44,98.395,98.43,541800007.0
2009-05-11 03:14:00,98.43,98.47,98.43,98.46,942399987.0
2009-05-11 03:15:00,98.465,98.49,98.465,98.48,445400000.0
2009-05-11 03:16:00,98.475,98.475,98.435,98.435,822400001.0
2009-05-11 03:17:00,98.445,98.445,98.415,98.425,898199998.0
2009-05-11 03:18:00,98.425,98.425,98.38,98.38,1033600001.0
2009-05-11 03:19:00,98.38,98.42,98.365,98.42,888200002.0
2009-05-11 03:20:00,98.42,98.42,98.405,98.415,798600004.0
2009-05-11 03:21:00,98.405,98.415,98.38,98.38,701999998.0
2009-05-11 03:22:00,98.38,98.39,98.365,98.37,789200000.0
2009-05-11 03:23:00,98.375,98.41,98.355,98.395,951799995.0
2009-05-11 03:24:00,98.395,98.425,98.395,98.415,693200000.0
2009-05-11 03:25:00,98.425,98.43,98.415,98.42,281199998.0
2009-05-11 03:26:00,98.42,98.42,98.41,98.415,390200003.0
2009-05-11 03:27:00,98.415,98.46,98.41,98.445,572200004.0
2009-05-11 03:28:00,98.445,98.45,98.415,98.42,392200001.0
2009-05-11 03:29:00,98.42,98.43,98.42,98.425,259199997.0
2009-05-11 03:30:00,98.42,98.43,98.415,98.425,239799998.0
2009-05-11 03:31:00,98.415,98.435,98.41,98.41,508000002.0
2009-05-11 03:32:00,98.415,98.44,98.405,98.44,612399999.0
2009-05-11 03:33:00,98.44,98.46,98.435,98.445,356600004.0
2009-05-11 03:34:00,98.445,98.465,98.445,98.46,261400002.0
2009-05-11 03:35:00,98.46,98.48,98.455,98.475,414399998.0
2009-05-11 03:36:00,98.475,98.5,98.445,98.5,965600002.0
2009-05-11 03:37:00,98.505,98.505,98.46,98.46,811600002.0
2009-05-11 03:38:00,98.46,98.47,98.425,98.44,825999995.0
2009-05-11 03:39:00,98.415,98.435,98.415,98.435,876200004.0
2009-05-11 03:40:00,98.435,98.435,98.425,98.43,240000004.0
2009-05-11 03:41:00,98.435,98.44,98.425,98.43,709600005.0
2009-05-11 03:42:00,98.43,98.435,98.425,98.425,327200004.0
2009-05-11 03:43:00,98.43,98.46,98.425,98.435,801400000.0
2009-05-11 03:44:00,98.435,98.47,98.4,98.41,652399999.0
2009-05-11 03:45:00,98.41,98.43,98.41,98.415,221000000.0
2009-05-11 03:46:00,98.42,98.425,98.385,98.39,674000004.0
2009-05-11 03:47:00,98.385,98.4,98.385,98.39,506000000.0
2009-05-11 03:48:00,98.39,98.405,98.39,98.4,50000000.0
2009-05-11 03:49:00,98.4,98.4,98.365,98.365,571200004.0
2009-05-11 03:50:00,98.37,98.37,98.34,98.35,484000003.0
2009-05-11 03:51:00,98.36,98.385,98.35,98.36,632400005.0
2009-05-11 03:52:00,98.36,98.4,98.36,98.37,988800002.0
2009-05-11 03:53:00,98.37,98.37,98.365,98.365,301800000.0
2009-05-11 03:54:00,98.36,98.36,98.33,98.335,683900000.0
2009-05-11 03:55:00,98.33,98.35,98.32,98.345,963200000.0
2009-05-11 03:56:00,98.345,98.36,98.34,98.345,796000005.0
2009-05-11 03:57:00,98.34,98.355,98.33,98.34,659200002.0
2009-05-11 03:58:00,98.34,98.34,98.31,98.32,788800004.0
2009-05-11 03:59:00,98.3,98.34,98.295,98.34,475800006.0
2009-05-11 04:00:00,98.34,98.34,98.305,98.33,260499998.0
2009-05-11 04:01:00,98.33,98.33,98.305,98.305,414300001.0
2009-05-11 04:02:00,98.305,98.34,98.29,98.33,1330799995.0
2009-05-11 04:03:00,98.33,98.35,98.325,98.35,526999999.0
2009-05-11 04:04:00,98.34,98.41,98.34,98.39,691000001.0
2009-05-11 04:05:00,98.375,98.395,98.37,98.375,478800000.0
2009-05-11 04:06:00,98.375,98.38,98.355,98.355,358600000.0
2009-05-11 04:07:00,98.375,98.375,98.355,98.36,501599999.0
2009-05-11 04:08:00,98.365,98.375,98.365,98.375,162200000.0
2009-05-11 04:09:00,98.37,98.405,98.37,98.395,733600000.0
2009-05-11 04:10:00,98.395,98.4,98.385,98.395,224000001.0
2009-05-11 04:11:00,98.395,98.4,98.38,98.38,260400000.0
2009-05-11 04:12:00,98.38,98.39,98.375,98.375,307200002.0
2009-05-11 04:13:00,98.375,98.375,98.375,98.375,242000001.0
2009-05-11 04:14:00,98.38,98.38,98.38,98.38,24600000.0
2009-05-11 04:15:00,98.38,98.385,98.365,98.365,690400001.0
2009-05-11 04:16:00,98.365,98.37,98.355,98.365,673599999.0
2009-05-11 04:17:00,98.36,98.39,98.36,98.38,621000001.0
2009-05-11 04:18:00,98.38,98.385,98.375,98.375,317600002.0
2009-05-11 04:19:00,98.375,98.39,98.375,98.38,167400000.0
2009-05-11 04:20:00,98.38,98.395,98.36,98.36,498400000.0
2009-05-11 04:21:00,98.36,98.39,98.36,98.37,524099998.0
2009-05-11 04:22:00,98.37,98.405,98.37,98.395,500000000.0
2009-05-11 04:23:00,98.395,98.395,98.375,98.375,284200001.0
2009-05-11 04:24:00,98.375,98.38,98.365,98.37,331200000.0
2009-05-11 04:25:00,98.365,98.38,98.365,98.365,268800002.0
2009-05-11 04:26:00,98.375,98.38,98.365,98.375,338200003.0
2009-05-11 04:27:00,98.375,98.41,98.375,98.395,866599998.0
2009-05-11 04:28:00,98.4,98.4,98.39,98.4,385199998.0
2009-05-11 04:29:00,98.4,98.4,98.37,98.375,478399999.0
2009-05-11 04:30:00,98.375,98.39,98.375,98.385,536000000.0
2009-05-11 04:31:00,98.385,98.41,98.38,98.395,551000001.0
2009-05-11 04:32:00,98.395,98.415,98.395,98.415,346000000.0
2009-05-11 04:33:00,98.415,98.415,98.365,98.365,777600000.0
2009-05-11 04:34:00,98.37,98.37,98.35,98.36,561800003.0
2009-05-11 04:35:00,98.355,98.385,98.355,98.36,248800000.0
2009-05-11 04:36:00,98.36,98.375,98.355,98.36,411200000.0
2009-05-11 04:37:00,98.365,98.385,98.36,98.37,192100000.0
2009-05-11 04:38:00,98.37,98.385,98.37,98.375,172200003.0
2009-05-11 04:39:00,98.375,98.385,98.36,98.365,395099999.0
2009-05-11 04:40:00,98.365,98.365,98.36,98.365,379999994.0
2009-05-11 04:41:00,98.365,98.4,98.355,98.395,540000002.0
2009-05-11 04:42:00,98.39,98.4,98.38,98.385,355400000.0
2009-05-11 04:43:00,98.385,98.41,98.37,98.41,300600001.0
2009-05-11 04:44:00,98.4,98.41,98.39,98.41,159400000.0
2009-05-11 04:45:00,98.4,98.4,98.4,98.4,16000000.0
2009-05-11 04:46:00,98.4,98.405,98.39,98.39,238200000.0
2009-05-11 04:47:00,98.39,98.39,98.37,98.38,438600000.0
2009-05-11 04:48:00,98.38,98.38,98.36,98.365,315999999.0
2009-05-11 04:49:00,98.365,98.37,98.355,98.36,349799999.0
2009-05-11 04:50:00,98.355,98.355,98.33,98.335,465400000.0
2009-05-11 04:51:00,98.34,98.36,98.34,98.345,462000000.0
2009-05-11 04:52:00,98.345,98.38,98.325,98.36,817000001.0
2009-05-11 04:53:00,98.385,98.385,98.355,98.355,801399996.0
2009-05-11 04:54:00,98.365,98.385,98.345,98.375,963799996.0
2009-05-11 04:55:00,98.37,98.38,98.35,98.37,1159800008.0
2009-05-11 04:56:00,98.37,98.375,98.345,98.345,481999999.0
2009-05-11 04:57:00,98.35,98.36,98.345,98.345,397000000.0
2009-05-11 04:58:00,98.345,98.345,98.315,98.315,720400002.0
2009-05-11 04:59:00,98.315,98.315,98.305,98.315,380400000.0
2009-05-11 05:00:00,98.315,98.32,98.315,98.315,232999999.0
2009-05-11 05:01:00,98.315,98.315,98.305,98.31,312000003.0
2009-05-11 05:02:00,98.31,98.31,98.305,98.305,371599998.0
2009-05-11 05:03:00,98.305,98.325,98.305,98.305,424000004.0
2009-05-11 05:04:00,98.3,98.3,98.235,98.235,1483199994.0
2009-05-11 05:05:00,98.235,98.26,98.225,98.245,904000003.0
2009-05-11 05:06:00,98.245,98.245,98.225,98.225,322400001.0
2009-05-11 05:07:00,98.225,98.23,98.21,98.225,598400001.0
2009-05-11 05:08:00,98.225,98.24,98.215,98.235,724400001.0
2009-05-11 05:09:00,98.235,98.25,98.235,98.245,516400001.0
2009-05-11 05:10:00,98.24,98.24,98.22,98.22,514200001.0
2009-05-11 05:11:00,98.23,98.24,98.215,98.23,352000000.0
2009-05-11 05:12:00,98.235,98.235,98.23,98.235,168600000.0
2009-05-11 05:13:00,98.235,98.245,98.23,98.23,737400012.0
2009-05-11 05:14:00,98.23,98.24,98.23,98.24,149200002.0
2009-05-11 05:15:00,98.241,98.246,98.235,98.241,16000000.0
2009-05-11 05:16:00,98.245,98.245,98.231,98.231,16000000.0
2009-05-11 05:17:00,98.221,98.235,98.207,98.219,16000000.0
2009-05-11 05:18:00,98.221,98.226,98.211,98.216,16000000.0
2009-05-11 05:19:00,98.224,98.226,98.211,98.216,16000000.0
2009-05-11 05:20:00,98.211,98.216,98.201,98.206,16000000.0
2009-05-11 05:21:00,98.201,98.241,98.201,98.226,16000000.0
2009-05-11 05:22:00,98.211,98.221,98.192,98.221,16000000.0
2009-05-11 05:23:00,98.227,98.231,98.161,98.165,16000000.0
2009-05-11 05:24:00,98.166,98.178,98.166,98.172,16000000.0
2009-05-11 05:25:00,98.178,98.192,98.161,98.177,16000000.0
2009-05-11 05:26:00,98.183,98.196,98.172,98.177,16000000.0
2009-05-11 05:27:00,98.183,98.187,98.174,98.179,16000000.0
2009-05-11 05:28:00,98.171,98.18,98.17,98.17,16000000.0
2009-05-11 05:29:00,98.174,98.219,98.168,98.214,16000000.0
2009-05-11 05:30:00,98.209,98.219,98.199,98.199,16000000.0
2009-05-11 05:31:00,98.194,98.204,98.179,98.18,16000000.0
2009-05-11 05:32:00,98.185,98.228,98.185,98.216,16000000.0
2009-05-11 05:33:00,98.211,98.222,98.211,98.216,16000000.0
2009-05-11 05:34:00,98.22,98.227,98.216,98.226,16000000.0
2009-05-11 05:35:00,98.231,98.236,98.21,98.216,16000000.0
2009-05-11 05:36:00,98.217,98.231,98.216,98.224,16000000.0
2009-05-11 05:37:00,98.226,98.231,98.224,98.228,16000000.0
2009-05-11 05:38:00,98.234,98.256,98.231,98.246,16000000.0
2009-05-11 05:39:00,98.254,98.254,98.233,98.241,16000000.0
2009-05-11 05:40:00,98.242,98.245,98.236,98.241,16000000.0
2009-05-11 05:41:00,98.237,98.256,98.224,98.256,16000000.0
2009-05-11 05:42:00,98.241,98.266,98.241,98.26,16000000.0
2009-05-11 05:43:00,98.266,98.266,98.249,98.251,16000000.0
2009-05-11 05:44:00,98.254,98.256,98.231,98.251,16000000.0
2009-05-11 05:45:00,98.252,98.272,98.251,98.266,16000000.0
2009-05-11 05:46:00,98.275,98.282,98.256,98.261,16000000.0
2009-05-11 05:47:00,98.262,98.262,98.251,98.251,16000000.0
2009-05-11 05:48:00,98.25,98.25,98.196,98.206,16000000.0
2009-05-11 05:49:00,98.211,98.215,98.182,98.195,16000000.0
2009-05-11 05:50:00,98.196,98.196,98.182,98.196,16000000.0
2009-05-11 05:51:00,98.191,98.203,98.177,98.196,16000000.0
2009-05-11 05:52:00,98.188,98.213,98.188,98.196,16000000.0
2009-05-11 05:53:00,98.206,98.214,98.196,98.211,16000000.0
2009-05-11 05:54:00,98.195,98.236,98.195,98.221,16000000.0
2009-05-11 05:56:00,98.217,98.221,98.211,98.215,16000000.0
2009-05-11 05:57:00,98.211,98.216,98.211,98.216,16000000.0
2009-05-11 05:58:00,98.221,98.231,98.221,98.221,16000000.0
2009-05-11 05:59:00,98.217,98.222,98.211,98.222,16000000.0
2009-05-11 06:00:00,98.223,98.225,98.221,98.221,16000000.0
2009-05-11 06:02:00,98.224,98.224,98.201,98.201,16000000.0
2009-05-11 06:03:00,98.205,98.206,98.199,98.206,16000000.0
2009-05-11 06:04:00,98.21,98.229,98.21,98.213,16000000.0
2009-05-11 06:05:00,98.211,98.215,98.197,98.211,16000000.0
2009-05-11 06:06:00,98.221,98.233,98.217,98.227,16000000.0
2009-05-11 06:07:00,98.226,98.251,98.226,98.246,16000000.0
2009-05-11 06:08:00,98.251,98.261,98.251,98.259,16000000.0
2009-05-11 06:09:00,98.258,98.258,98.25,98.252,16000000.0
2009-05-11 06:10:00,98.25,98.254,98.249,98.252,16000000.0
2009-05-11 06:11:00,98.266,98.266,98.224,98.243,16000000.0
2009-05-11 06:12:00,98.241,98.283,98.241,98.281,16000000.0
2009-05-11 06:13:00,98.278,98.281,98.271,98.271,16000000.0
2009-05-11 06:14:00,98.266,98.268,98.261,98.266,16000000.0
2009-05-11 06:15:00,98.261,98.266,98.261,98.266,16000000.0
2009-05-11 06:16:00,98.271,98.276,98.261,98.271,16000000.0
2009-05-11 06:17:00,98.266,98.274,98.261,98.267,16000000.0
2009-05-11 06:18:00,98.266,98.272,98.265,98.267,16000000.0
2009-05-11 06:19:00,98.268,98.268,98.258,98.258,16000000.0
2009-05-11 06:20:00,98.259,98.262,98.257,98.262,16000000.0
2009-05-11 06:22:00,98.258,98.259,98.247,98.247,16000000.0
2009-05-11 06:23:00,98.248,98.257,98.242,98.242,16000000.0
2009-05-11 06:24:00,98.241,98.252,98.231,98.246,16000000.0
2009-05-11 06:25:00,98.251,98.28,98.251,98.261,16000000.0
2009-05-11 06:26:00,98.27,98.271,98.261,98.266,16000000.0
2009-05-11 06:27:00,98.261,98.265,98.261,98.261,16000000.0
2009-05-11 06:28:00,98.265,98.27,98.265,98.266,16000000.0
2009-05-11 06:29:00,98.273,98.273,98.265,98.27,16000000.0
2009-05-11 06:30:00,98.261,98.28,98.261,98.27,16000000.0
2009-05-11 06:31:00,98.28,98.316,98.27,98.316,16000000.0
2009-05-11 06:32:00,98.321,98.342,98.32,98.337,16000000.0
2009-05-11 06:33:00,98.333,98.351,98.331,98.349,16000000.0
2009-05-11 06:34:00,98.354,98.384,98.349,98.372,16000000.0
2009-05-11 06:35:00,98.376,98.381,98.348,98.361,16000000.0
2009-05-11 06:36:00,98.358,98.388,98.349,98.368,16000000.0
2009-05-11 06:37:00,98.365,98.365,98.307,98.311,16000000.0
2009-05-11 06:38:00,98.304,98.331,98.304,98.314,16000000.0
2009-05-11 06:39:00,98.301,98.329,98.297,98.318,16000000.0
2009-05-11 06:40:00,98.32,98.338,98.318,98.333,16000000.0
2009-05-11 06:41:00,98.338,98.366,98.333,98.343,16000000.0
2009-05-11 06:42:00,98.341,98.351,98.331,98.344,16000000.0
2009-05-11 06:43:00,98.337,98.341,98.324,98.326,16000000.0
2009-05-11 06:44:00,98.328,98.357,98.326,98.355,16000000.0
2009-05-11 06:45:00,98.353,98.377,98.351,98.366,16000000.0
2009-05-11 06:46:00,98.371,98.376,98.366,98.371,16000000.0
2009-05-11 06:47:00,98.378,98.396,98.377,98.391,16000000.0
2009-05-11 06:48:00,98.384,98.401,98.373,98.398,16000000.0
2009-05-11 06:49:00,98.388,98.391,98.371,98.381,16000000.0
2009-05-11 06:50:00,98.383,98.388,98.378,98.381,16000000.0
2009-05-11 06:51:00,98.383,98.388,98.381,98.383,16000000.0
2009-05-11 06:52:00,98.381,98.393,98.381,98.393,16000000.0
2009-05-11 06:53:00,98.398,98.431,98.398,98.411,16000000.0
2009-05-11 06:54:00,98.407,98.415,98.401,98.411,16000000.0
2009-05-11 06:55:00,98.405,98.42,98.398,98.402,16000000.0
2009-05-11 06:56:00,98.404,98.409,98.404,98.409,16000000.0
2009-05-11 06:57:00,98.413,98.414,98.407,98.409,16000000.0
2009-05-11 06:58:00,98.419,98.429,98.414,98.419,16000000.0
2009-05-11 06:59:00,98.423,98.444,98.423,98.436,16000000.0
2009-05-11 07:00:00,98.45,98.469,98.449,98.459,16000000.0
2009-05-11 07:01:00,98.469,98.474,98.454,98.459,16000000.0
2009-05-11 07:02:00,98.454,98.454,98.454,98.454,16000000.0
2009-05-11 07:03:00,98.459,98.459,98.439,98.443,16000000.0
2009-05-11 07:04:00,98.447,98.449,98.43,98.438,16000000.0
2009-05-11 07:05:00,98.44,98.451,98.429,98.43,16000000.0
2009-05-11 07:06:00,98.435,98.469,98.435,98.439,16000000.0
2009-05-11 07:07:00,98.443,98.483,98.443,98.479,16000000.0
2009-05-11 07:08:00,98.484,98.484,98.449,98.468,16000000.0
2009-05-11 07:09:00,98.476,98.48,98.46,98.462,16000000.0
2009-05-11 07:10:00,98.469,98.483,98.465,98.472,16000000.0
2009-05-11 07:11:00,98.467,98.467,98.464,98.464,16000000.0
2009-05-11 07:12:00,98.466,98.466,98.459,98.464,16000000.0
2009-05-11 07:13:00,98.459,98.464,98.459,98.459,16000000.0
2009-05-11 07:14:00,98.455,98.456,98.454,98.456,16000000.0
2009-05-11 07:15:00,98.455,98.457,98.448,98.455,16000000.0
2009-05-11 07:16:00,98.457,98.457,98.455,98.457,16000000.0
2009-05-11 07:17:00,98.46,98.469,98.459,98.469,16000000.0
2009-05-11 07:18:00,98.467,98.47,98.46,98.464,16000000.0
2009-05-11 07:19:00,98.465,98.471,98.458,98.467,16000000.0
2009-05-11 07:20:00,98.459,98.464,98.43,98.44,16000000.0
2009-05-11 07:21:00,98.436,98.442,98.427,98.433,16000000.0
2009-05-11 07:22:00,98.43,98.449,98.42,98.445,16000000.0
2009-05-11 07:23:00,98.449,98.454,98.435,98.443,16000000.0
2009-05-11 07:24:00,98.442,98.456,98.439,98.44,16000000.0
2009-05-11 07:25:00,98.444,98.452,98.44,98.442,16000000.0
2009-05-11 07:26:00,98.44,98.453,98.44,98.445,16000000.0
2009-05-11 07:27:00,98.45,98.455,98.441,98.455,16000000.0
2009-05-11 07:28:00,98.452,98.452,98.438,98.44,16000000.0
2009-05-11 07:29:00,98.436,98.44,98.425,98.425,16000000.0
2009-05-11 07:30:00,98.42,98.443,98.413,98.441,16000000.0
2009-05-11 07:31:00,98.442,98.442,98.436,98.441,16000000.0
2009-05-11 07:32:00,98.438,98.441,98.436,98.441,16000000.0
2009-05-11 07:33:00,98.437,98.437,98.424,98.431,16000000.0
2009-05-11 07:34:00,98.435,98.436,98.426,98.431,16000000.0
2009-05-11 07:35:00,98.426,98.431,98.411,98.411,16000000.0
2009-05-11 07:36:00,98.421,98.423,98.406,98.411,16000000.0
2009-05-11 07:37:00,98.415,98.425,98.401,98.406,16000000.0
2009-05-11 07:38:00,98.401,98.411,98.38,98.381,16000000.0
2009-05-11 07:39:00,98.391,98.402,98.386,98.391,16000000.0
2009-05-11 07:40:00,98.386,98.386,98.38,98.386,16000000.0
2009-05-11 07:41:00,98.393,98.398,98.391,98.398,16000000.0
2009-05-11 07:42:00,98.405,98.42,98.401,98.402,16000000.0
2009-05-11 07:43:00,98.412,98.416,98.402,98.411,16000000.0
2009-05-11 07:44:00,98.415,98.43,98.415,98.417,16000000.0
2009-05-11 07:45:00,98.418,98.426,98.418,98.426,16000000.0
2009-05-11 07:46:00,98.42,98.426,98.381,98.388,16000000.0
2009-05-11 07:47:00,98.383,98.386,98.36,98.379,16000000.0
2009-05-11 07:48:00,98.373,98.381,98.364,98.369,16000000.0
2009-05-11 07:49:00,98.376,98.386,98.357,98.374,16000000.0
2009-05-11 07:50:00,98.379,98.389,98.372,98.379,16000000.0
2009-05-11 07:51:00,98.372,98.387,98.349,98.38,16000000.0
2009-05-11 07:52:00,98.379,98.383,98.369,98.376,16000000.0
2009-05-11 07:53:00,98.371,98.39,98.371,98.389,16000000.0
2009-05-11 07:54:00,98.394,98.399,98.372,98.381,16000000.0
2009-05-11 07:55:00,98.383,98.413,98.371,98.406,16000000.0
2009-05-11 07:56:00,98.415,98.433,98.395,98.423,16000000.0
2009-05-11 07:57:00,98.42,98.456,98.42,98.431,16000000.0
2009-05-11 07:58:00,98.429,98.438,98.423,98.423,16000000.0
2009-05-11 07:59:00,98.416,98.425,98.406,98.411,16000000.0
2009-05-11 08:00:00,98.402,98.414,98.387,98.407,16000000.0
2009-05-11 08:01:00,98.404,98.411,98.396,98.399,16000000.0
2009-05-11 08:02:00,98.406,98.421,98.401,98.421,16000000.0
2009-05-11 08:03:00,98.422,98.432,98.421,98.431,16000000.0
2009-05-11 08:04:00,98.426,98.456,98.417,98.451,16000000.0
2009-05-11 08:05:00,98.456,98.474,98.446,98.466,16000000.0
2009-05-11 08:06:00,98.461,98.474,98.441,98.446,16000000.0
2009-05-11 08:07:00,98.456,98.461,98.446,98.452,16000000.0
2009-05-11 08:08:00,98.447,98.451,98.417,98.447,16000000.0
2009-05-11 08:09:00,98.446,98.506,98.442,98.501,16000000.0
2009-05-11 08:10:00,98.496,98.526,98.48,98.483,16000000.0
2009-05-11 08:11:00,98.488,98.496,98.476,98.476,16000000.0
2009-05-11 08:12:00,98.481,98.481,98.446,98.456,16000000.0
2009-05-11 08:13:00,98.461,98.511,98.461,98.496,16000000.0
2009-05-11 08:14:00,98.493,98.493,98.477,98.481,16000000.0
2009-05-11 08:15:00,98.486,98.486,98.471,98.476,16000000.0
2009-05-11 08:16:00,98.471,98.487,98.471,98.487,16000000.0
2009-05-11 08:17:00,98.491,98.511,98.467,98.476,16000000.0
2009-05-11 08:18:00,98.471,98.479,98.441,98.469,16000000.0
2009-05-11 08:19:00,98.467,98.496,98.456,98.491,16000000.0
2009-05-11 08:20:00,98.496,98.511,98.491,98.496,16000000.0
2009-05-11 08:21:00,98.491,98.56,98.491,98.546,16000000.0
2009-05-11 08:22:00,98.551,98.57,98.541,98.565,16000000.0
2009-05-11 08:23:00,98.557,98.565,98.542,98.555,16000000.0
2009-05-11 08:24:00,98.551,98.57,98.547,98.561,16000000.0
2009-05-11 08:25:00,98.556,98.556,98.536,98.555,16000000.0
2009-05-11 08:26:00,98.546,98.561,98.529,98.561,16000000.0
2009-05-11 08:27:00,98.556,98.571,98.549,98.557,16000000.0
2009-05-11 08:28:00,98.552,98.552,98.542,98.547,16000000.0
2009-05-11 08:29:00,98.542,98.546,98.464,98.485,16000000.0
2009-05-11 08:30:00,98.481,98.501,98.48,98.5,16000000.0
2009-05-11 08:31:00,98.509,98.514,98.486,98.5,16000000.0
2009-05-11 08:32:00,98.501,98.504,98.485,98.491,16000000.0
2009-05-11 08:33:00,98.484,98.496,98.481,98.481,16000000.0
2009-05-11 08:34:00,98.486,98.537,98.481,98.535,16000000.0
2009-05-11 08:35:00,98.537,98.575,98.523,98.554,16000000.0
2009-05-11 08:36:00,98.561,98.561,98.501,98.506,16000000.0
2009-05-11 08:37:00,98.503,98.511,98.486,98.491,16000000.0
2009-05-11 08:38:00,98.486,98.521,98.481,98.508,16000000.0
2009-05-11 08:39:00,98.506,98.521,98.506,98.511,16000000.0
2009-05-11 08:40:00,98.506,98.53,98.497,98.501,16000000.0
2009-05-11 08:41:00,98.496,98.498,98.451,98.471,16000000.0
2009-05-11 08:42:00,98.481,98.491,98.467,98.471,16000000.0
2009-05-11 08:43:00,98.475,98.486,98.475,98.481,16000000.0
2009-05-11 08:44:00,98.476,98.481,98.471,98.476,16000000.0
2009-05-11 08:45:00,98.477,98.511,98.471,98.471,16000000.0
2009-05-11 08:46:00,98.475,98.491,98.466,98.466,16000000.0
2009-05-11 08:47:00,98.47,98.489,98.451,98.485,16000000.0
2009-05-11 08:48:00,98.481,98.494,98.457,98.489,16000000.0
2009-05-11 08:49:00,98.491,98.528,98.478,98.521,16000000.0
2009-05-11 08:50:00,98.525,98.533,98.495,98.527,16000000.0
2009-05-11 08:51:00,98.526,98.546,98.521,98.542,16000000.0
2009-05-11 08:52:00,98.551,98.562,98.542,98.556,16000000.0
2009-05-11 08:53:00,98.558,98.586,98.551,98.577,16000000.0
2009-05-11 08:54:00,98.576,98.592,98.571,98.576,16000000.0
2009-05-11 08:55:00,98.578,98.59,98.571,98.576,16000000.0
2009-05-11 08:56:00,98.575,98.623,98.571,98.604,16000000.0
2009-05-11 08:57:00,98.611,98.621,98.604,98.611,16000000.0
2009-05-11 08:58:00,98.605,98.629,98.602,98.629,16000000.0
2009-05-11 08:59:00,98.624,98.624,98.591,98.596,16000000.0
2009-05-11 09:00:00,98.599,98.626,98.599,98.621,16000000.0
2009-05-11 09:01:00,98.624,98.654,98.624,98.628,16000000.0
2009-05-11 09:02:00,98.629,98.636,98.564,98.57,16000000.0
2009-05-11 09:03:00,98.571,98.613,98.57,98.603,16000000.0
2009-05-11 09:04:00,98.604,98.61,98.571,98.574,16000000.0
2009-05-11 09:05:00,98.576,98.599,98.551,98.596,16000000.0
2009-05-11 09:06:00,98.61,98.615,98.61,98.615,16000000.0
2009-05-11 09:07:00,98.615,98.615,98.59,98.61,1301399993.0
2009-05-11 09:08:00,98.61,98.63,98.585,98.585,1553000002.0
2009-05-11 09:09:00,98.585,98.595,98.585,98.595,642400001.0
2009-05-11 09:10:00,98.595,98.595,98.58,98.58,584800000.0
2009-05-11 09:11:00,98.585,98.61,98.58,98.6,937900003.0
2009-05-11 09:12:00,98.6,98.605,98.57,98.595,1252399999.0
2009-05-11 09:13:00,98.59,98.59,98.565,98.565,964200001.0
2009-05-11 09:14:00,98.565,98.565,98.56,98.56,266400000.0
2009-05-11 09:15:00,98.536,98.573,98.536,98.554,762199994.0
2009-05-11 09:16:00,98.558,98.568,98.55,98.55,762199994.0
2009-05-11 09:17:00,98.541,98.567,98.531,98.557,762199994.0
2009-05-11 09:18:00,98.556,98.564,98.536,98.548,762199994.0
2009-05-11 09:19:00,98.55,98.561,98.541,98.541,762199994.0
2009-05-11 09:20:00,98.545,98.551,98.535,98.542,762199994.0
2009-05-11 09:21:00,98.541,98.544,98.506,98.521,762199994.0
2009-05-11 09:22:00,98.522,98.556,98.521,98.535,762199994.0
2009-05-11 09:23:00,98.536,98.562,98.535,98.558,762199994.0
2009-05-11 09:24:00,98.555,98.57,98.551,98.551,762199994.0
2009-05-11 09:25:00,98.546,98.595,98.546,98.581,762199994.0
2009-05-11 09:26:00,98.577,98.585,98.533,98.533,762199994.0
2009-05-11 09:27:00,98.528,98.528,98.511,98.521,762199994.0
2009-05-11 09:28:00,98.516,98.581,98.511,98.581,762199994.0
2009-05-11 09:29:00,98.576,98.581,98.551,98.572,762199994.0
2009-05-11 09:30:00,98.575,98.584,98.545,98.575,762199994.0
2009-05-11 09:31:00,98.571,98.58,98.567,98.575,762199994.0
2009-05-11 09:32:00,98.569,98.585,98.543,98.558,762199994.0
2009-05-11 09:33:00,98.564,98.567,98.551,98.567,762199994.0
2009-05-11 09:34:00,98.565,98.58,98.545,98.556,762199994.0
2009-05-11 09:35:00,98.555,98.564,98.531,98.531,762199994.0
2009-05-11 09:36:00,98.528,98.531,98.506,98.521,762199994.0
2009-05-11 09:37:00,98.525,98.525,98.511,98.52,762199994.0
2009-05-11 09:38:00,98.516,98.519,98.491,98.491,762199994.0
2009-05-11 09:39:00,98.495,98.501,98.439,98.44,762199994.0
2009-05-11 09:40:00,98.446,98.455,98.378,98.405,762199994.0
2009-05-11 09:41:00,98.397,98.412,98.393,98.401,762199994.0
2009-05-11 09:42:00,98.4,98.405,98.384,98.403,762199994.0
2009-05-11 09:43:00,98.39,98.39,98.37,98.37,762199994.0
2009-05-11 09:44:00,98.365,98.375,98.325,98.34,1379400005.0
2009-05-11 09:45:00,98.34,98.35,98.32,98.34,1134400000.0
2009-05-11 09:46:00,98.34,98.34,98.32,98.32,792199998.0
2009-05-11 09:47:00,98.32,98.32,98.29,98.305,807899997.0
2009-05-11 09:48:00,98.305,98.305,98.235,98.24,1394600003.0
2009-05-11 09:49:00,98.245,98.265,98.225,98.255,1217000006.0
2009-05-11 09:50:00,98.24,98.28,98.24,98.27,1152000010.0
2009-05-11 09:51:00,98.27,98.285,98.27,98.275,559200005.0
2009-05-11 09:52:00,98.275,98.3,98.275,98.295,948200000.0
2009-05-11 09:53:00,98.295,98.31,98.29,98.305,1631200012.0
2009-05-11 09:54:00,98.295,98.34,98.295,98.33,953200008.0
2009-05-11 09:55:00,98.33,98.355,98.33,98.34,996599989.0
2009-05-11 09:56:00,98.345,98.345,98.335,98.335,470400000.0
2009-05-11 09:57:00,98.335,98.335,98.315,98.33,931599997.0
2009-05-11 09:58:00,98.33,98.33,98.315,98.32,584399993.0
2009-05-11 09:59:00,98.33,98.33,98.26,98.285,1455400005.0
2009-05-11 10:00:00,98.28,98.305,98.275,98.275,1080000000.0
2009-05-11 10:01:00,98.275,98.275,98.255,98.265,938399996.0
2009-05-11 10:02:00,98.26,98.28,98.24,98.24,1119000000.0
2009-05-11 10:03:00,98.24,98.27,98.235,98.27,820400001.0
2009-05-11 10:04:00,98.27,98.27,98.23,98.23,1117000003.0
2009-05-11 10:05:00,98.23,98.24,98.155,98.155,1121099999.0
2009-05-11 10:06:00,98.155,98.17,98.125,98.13,918199998.0
2009-05-11 10:07:00,98.13,98.14,98.125,98.14,1171799997.0
2009-05-11 10:08:00,98.14,98.145,98.125,98.135,432200000.0
2009-05-11 10:09:00,98.12,98.125,98.09,98.11,1019600000.0
2009-05-11 10:10:00,98.11,98.115,98.1,98.1,627199998.0
2009-05-11 10:11:00,98.1,98.1,98.03,98.03,1328200001.0
2009-05-11 10:12:00,98.03,98.03,97.905,97.905,1278800001.0
2009-05-11 10:13:00,97.905,97.985,97.88,97.935,1269299998.0
2009-05-11 10:14:00,97.935,97.965,97.93,97.955,651400000.0
2009-05-11 10:15:00,97.955,97.97,97.945,97.96,901400017.0
2009-05-11 10:16:00,97.985,98.005,97.955,97.96,1497200008.0
2009-05-11 10:17:00,97.955,97.99,97.84,97.84,1208000006.0
2009-05-11 10:18:00,97.835,97.845,97.7,97.735,1757400004.0
2009-05-11 10:19:00,97.735,97.785,97.73,97.785,446600001.0
2009-05-11 10:20:00,97.79,97.815,97.755,97.81,546899996.0
2009-05-11 10:21:00,97.81,97.85,97.795,97.83,878799998.0
2009-05-11 10:22:00,97.835,97.86,97.83,97.86,872700003.0
2009-05-11 10:23:00,97.855,97.855,97.83,97.85,1414000003.0
2009-05-11 10:24:00,97.84,97.855,97.77,97.785,1088899999.0
2009-05-11 10:25:00,97.785,97.81,97.755,97.76,1494800001.0
2009-05-11 10:26:00,97.735,97.76,97.73,97.76,1090599999.0
2009-05-11 10:27:00,97.76,97.78,97.755,97.775,457000000.0
2009-05-11 10:28:00,97.77,97.815,97.755,97.815,705900000.0
2009-05-11 10:29:00,97.815,97.87,97.815,97.865,1093200000.0
2009-05-11 10:30:00,97.87,97.87,97.865,97.865,103200000.0
2009-05-11 10:31:00,97.866,97.889,97.864,97.886,239599998.0
2009-05-11 10:32:00,97.884,97.888,97.856,97.874,239599998.0
2009-05-11 10:33:00,97.865,97.883,97.863,97.883,239599998.0
2009-05-11 10:34:00,97.881,97.883,97.868,97.871,239599998.0
2009-05-11 10:35:00,97.867,97.867,97.827,97.845,239599998.0
2009-05-11 10:36:00,97.835,97.836,97.803,97.806,239599998.0
2009-05-11 10:37:00,97.795,97.795,97.758,97.771,239599998.0
2009-05-11 10:38:00,97.768,97.776,97.761,97.776,239599998.0
2009-05-11 10:39:00,97.774,97.781,97.771,97.771,239599998.0
2009-05-11 10:40:00,97.777,97.777,97.752,97.767,239599998.0
2009-05-11 10:41:00,97.776,97.78,97.755,97.771,239599998.0
2009-05-11 10:42:00,97.71,97.74,97.695,97.74,239599998.0
2009-05-11 10:43:00,97.735,97.77,97.72,97.77,1000600000.0
2009-05-11 10:44:00,97.765,97.84,97.76,97.82,1412799998.0
2009-05-11 10:45:00,97.82,97.86,97.82,97.86,1304599996.0
2009-05-11 10:46:00,97.855,97.875,97.845,97.845,1176999991.0
2009-05-11 10:47:00,97.85,97.85,97.845,97.845,516200004.0
2009-05-11 10:48:00,97.845,97.855,97.84,97.85,969399988.0
2009-05-11 10:49:00,97.85,97.85,97.83,97.845,595200001.0
2009-05-11 10:50:00,97.855,97.88,97.845,97.88,716400004.0
2009-05-11 10:51:00,97.88,97.93,97.875,97.92,586000001.0
2009-05-11 10:52:00,97.92,97.93,97.9,97.92,984600001.0
2009-05-11 10:53:00,97.92,97.925,97.9,97.9,621000001.0
2009-05-11 10:54:00,97.905,97.91,97.88,97.9,823199999.0
2009-05-11 10:55:00,97.9,97.94,97.89,97.93,710799999.0
2009-05-11 10:56:00,97.935,97.965,97.935,97.965,441800000.0
2009-05-11 10:57:00,97.965,97.965,97.93,97.935,1064100001.0
2009-05-11 10:58:00,97.935,98.02,97.935,98.01,1030200003.0
2009-05-11 10:59:00,98.01,98.025,97.99,98.01,737000000.0
2009-05-11 11:00:00,98.015,98.05,98.01,98.015,1164399992.0
2009-05-11 11:01:00,98.01,98.015,97.955,97.975,1577799998.0
2009-05-11 11:02:00,97.97,97.985,97.96,97.965,575200000.0
2009-05-11 11:03:00,97.965,97.965,97.925,97.94,1077600003.0
2009-05-11 11:04:00,97.94,97.975,97.94,97.97,842599997.0
2009-05-11 11:05:00,97.97,98.015,97.97,97.99,1206200008.0
2009-05-11 11:06:00,97.99,98.01,97.98,97.98,1234399999.0
2009-05-11 11:07:00,97.99,98.005,97.97,97.98,990600000.0
2009-05-11 11:08:00,97.985,98.005,97.94,97.94,951999998.0
2009-05-11 11:09:00,97.93,98.0,97.925,97.99,1046400001.0
2009-05-11 11:10:00,97.99,98.03,97.98,97.985,1370000003.0
2009-05-11 11:11:00,97.99,98.005,97.975,97.975,519399997.0
2009-05-11 11:12:00,97.975,97.99,97.975,97.99,679199996.0
2009-05-11 11:13:00,97.99,98.01,97.98,97.98,671599993.0
2009-05-11 11:14:00,97.98,97.98,97.925,97.94,1057399996.0
2009-05-11 11:15:00,97.945,97.965,97.94,97.955,841099997.0
2009-05-11 11:16:00,97.955,97.97,97.94,97.94,677799997.0
2009-05-11 11:17:00,97.94,97.95,97.93,97.93,885400001.0
2009-05-11 11:18:00,97.93,97.95,97.92,97.93,432199998.0
2009-05-11 11:19:00,97.94,97.94,97.92,97.935,587799999.0
2009-05-11 11:20:00,97.93,97.935,97.86,97.86,1208000001.0
2009-05-11 11:21:00,97.85,97.86,97.81,97.815,949299998.0
2009-05-11 11:22:00,97.815,97.815,97.76,97.77,1212200003.0
2009-05-11 11:23:00,97.77,97.77,97.655,97.655,1787400001.0
2009-05-11 11:24:00,97.67,97.685,97.62,97.635,1669600012.0
2009-05-11 11:25:00,97.635,97.645,97.59,97.6,1309300004.0
2009-05-11 11:26:00,97.59,97.635,97.59,97.63,1449999997.0
2009-05-11 11:27:00,97.63,97.685,97.63,97.67,1099799999.0
2009-05-11 11:28:00,97.675,97.74,97.675,97.72,1255199994.0
2009-05-11 11:29:00,97.72,97.75,97.715,97.745,1499200006.0
2009-05-11 11:30:00,97.745,97.755,97.7,97.71,814499999.0
2009-05-11 11:31:00,97.7,97.705,97.675,97.685,601200011.0
2009-05-11 11:32:00,97.69,97.725,97.685,97.72,634800004.0
2009-05-11 11:33:00,97.72,97.755,97.7,97.715,597799999.0
2009-05-11 11:34:00,97.72,97.725,97.705,97.705,958399994.0
2009-05-11 11:35:00,97.705,97.72,97.705,97.71,406599999.0
2009-05-11 11:36:00,97.71,97.71,97.685,97.685,924599999.0
2009-05-11 11:37:00,97.685,97.71,97.63,97.645,675400003.0
2009-05-11 11:38:00,97.65,97.655,97.645,97.655,819999997.0
2009-05-11 11:39:00,97.655,97.695,97.65,97.685,818599996.0
2009-05-11 11:40:00,97.69,97.695,97.66,97.66,682199996.0
2009-05-11 11:41:00,97.66,97.71,97.66,97.71,523000000.0
2009-05-11 11:42:00,97.695,97.725,97.695,97.715,458800002.0
2009-05-11 11:43:00,97.72,97.72,97.69,97.695,125600000.0
2009-05-11 11:44:00,97.695,97.715,97.68,97.705,391400001.0
2009-05-11 11:45:00,97.705,97.74,97.705,97.72,527200000.0
2009-05-11 11:46:00,97.72,97.725,97.695,97.705,335400000.0
2009-05-11 11:47:00,97.705,97.745,97.705,97.74,402800000.0
2009-05-11 11:48:00,97.75,97.785,97.74,97.78,713800000.0
2009-05-11 11:49:00,97.78,97.805,97.775,97.785,1115400001.0
2009-05-11 11:50:00,97.79,97.83,97.77,97.83,869600000.0
2009-05-11 11:51:00,97.82,97.84,97.81,97.815,1007600002.0
2009-05-11 11:52:00,97.815,97.84,97.81,97.835,625199999.0
2009-05-11 11:53:00,97.84,97.895,97.825,97.895,1080200001.0
2009-05-11 11:54:00,97.895,97.905,97.87,97.9,969400000.0
2009-05-11 11:55:00,97.9,97.905,97.87,97.87,874600003.0
2009-05-11 11:56:00,97.875,97.93,97.87,97.915,809799999.0
2009-05-11 11:57:00,97.915,97.915,97.89,97.895,639799999.0
2009-05-11 11:58:00,97.895,97.895,97.88,97.88,367599999.0
2009-05-11 11:59:00,97.88,97.89,97.845,97.89,663600000.0
2009-05-11 12:00:00,97.885,97.91,97.835,97.895,761599998.0
2009-05-11 12:01:00,97.875,97.92,97.865,97.875,547699999.0
2009-05-11 12:02:00,97.875,97.89,97.85,97.885,903000001.0
2009-05-11 12:03:00,97.885,97.91,97.855,97.875,771800000.0
2009-05-11 12:04:00,97.875,97.88,97.855,97.855,303600000.0
2009-05-11 12:05:00,97.865,97.875,97.85,97.865,669200003.0
2009-05-11 12:06:00,97.865,97.875,97.865,97.87,522599999.0
2009-05-11 12:07:00,97.87,97.89,97.87,97.875,404799999.0
2009-05-11 12:08:00,97.875,97.935,97.87,97.92,751400004.0
2009-05-11 12:09:00,97.92,97.92,97.885,97.895,617800001.0
2009-05-11 12:10:00,97.895,97.915,97.895,97.915,330199999.0
2009-05-11 12:11:00,97.915,97.96,97.915,97.95,982599999.0
2009-05-11 12:12:00,97.95,97.955,97.93,97.93,960400000.0
2009-05-11 12:13:00,97.93,97.96,97.925,97.945,1092199990.0
2009-05-11 12:14:00,97.94,97.97,97.925,97.97,1005399997.0
2009-05-11 12:15:00,97.96,97.97,97.95,97.97,226400000.0
2009-05-11 12:16:00,97.97,97.975,97.965,97.965,1504999986.0
2009-05-11 12:17:00,97.965,97.98,97.955,97.955,1217800004.0
2009-05-11 12:18:00,97.955,98.0,97.945,97.945,714999999.0
2009-05-11 12:19:00,97.945,97.975,97.935,97.95,734199996.0
2009-05-11 12:20:00,97.94,97.965,97.9,97.915,560400000.0
2009-05-11 12:21:00,97.915,97.97,97.915,97.935,312200000.0
2009-05-11 12:22:00,97.935,97.96,97.925,97.95,770000003.0
2009-05-11 12:23:00,97.95,97.97,97.945,97.965,850799998.0
2009-05-11 12:24:00,97.97,97.975,97.965,97.975,756600001.0
2009-05-11 12:25:00,97.975,98.02,97.975,98.015,768200000.0
2009-05-11 12:26:00,98.01,98.02,98.01,98.015,280799998.0
2009-05-11 12:27:00,98.01,98.01,97.97,97.97,337599997.0
2009-05-11 12:28:00,97.97,97.98,97.965,97.98,325400000.0
2009-05-11 12:29:00,97.98,97.98,97.93,97.935,596199999.0
2009-05-11 12:30:00,97.93,97.985,97.93,97.98,556399998.0
2009-05-11 12:31:00,97.98,97.985,97.935,97.945,536300000.0
2009-05-11 12:32:00,97.95,97.955,97.93,97.935,906200002.0
2009-05-11 12:33:00,97.935,97.955,97.935,97.94,422599995.0
2009-05-11 12:34:00,97.94,97.94,97.925,97.925,302799998.0
2009-05-11 12:35:00,97.93,97.95,97.925,97.935,714399999.0
2009-05-11 12:36:00,97.935,97.935,97.925,97.925,193799999.0
2009-05-11 12:37:00,97.92,97.935,97.92,97.93,502799998.0
2009-05-11 12:38:00,97.93,97.94,97.93,97.94,440599998.0
2009-05-11 12:39:00,97.94,97.94,97.92,97.925,179800002.0
2009-05-11 12:40:00,97.925,97.925,97.92,97.92,329199997.0
2009-05-11 12:41:00,97.915,97.925,97.9,97.9,524599997.0
2009-05-11 12:42:00,97.9,97.93,97.9,97.925,262800000.0
2009-05-11 12:43:00,97.925,97.945,97.855,97.86,824400002.0
2009-05-11 12:44:00,97.86,97.88,97.86,97.875,436799999.0
2009-05-11 12:45:00,97.875,97.9,97.865,97.9,816599991.0
2009-05-11 12:46:00,97.9,97.91,97.9,97.905,395800000.0
2009-05-11 12:47:00,97.91,97.925,97.89,97.895,465400000.0
2009-05-11 12:48:00,97.905,97.92,97.885,97.885,334400000.0
2009-05-11 12:49:00,97.885,97.925,97.885,97.915,467200002.0
2009-05-11 12:50:00,97.915,97.93,97.91,97.92,477600000.0
2009-05-11 12:51:00,97.92,97.92,97.86,97.865,545599999.0
2009-05-11 12:52:00,97.865,97.865,97.825,97.835,564800000.0
2009-05-11 12:53:00,97.825,97.855,97.825,97.835,470599998.0
2009-05-11 12:54:00,97.84,97.87,97.81,97.86,803399999.0
2009-05-11 12:55:00,97.865,97.88,97.85,97.85,761799993.0
2009-05-11 12:56:00,97.85,97.85,97.8,97.835,696000000.0
2009-05-11 12:57:00,97.845,97.86,97.83,97.86,860599999.0
2009-05-11 12:58:00,97.86,97.935,97.86,97.92,861800003.0
2009-05-11 12:59:00,97.92,97.92,97.87,97.9,926600004.0
2009-05-11 13:00:00,97.9,97.9,97.875,97.885,1023999989.0
2009-05-11 13:01:00,97.885,97.885,97.88,97.885,516000000.0
2009-05-11 13:02:00,97.88,97.895,97.875,97.875,327399998.0
2009-05-11 13:03:00,97.875,97.91,97.87,97.885,664999999.0
2009-05-11 13:04:00,97.875,97.88,97.855,97.86,253000001.0
2009-05-11 13:05:00,97.855,97.86,97.83,97.835,523000002.0
2009-05-11 13:06:00,97.83,97.88,97.83,97.865,488799999.0
2009-05-11 13:07:00,97.85,97.865,97.845,97.855,570000002.0
2009-05-11 13:08:00,97.845,97.855,97.835,97.84,245600000.0
2009-05-11 13:09:00,97.84,97.85,97.835,97.84,331999999.0
2009-05-11 13:10:00,97.84,97.86,97.84,97.85,842000004.0
2009-05-11 13:11:00,97.85,97.865,97.845,97.855,895200005.0
2009-05-11 13:12:00,97.855,97.87,97.85,97.86,287399998.0
2009-05-11 13:13:00,97.86,97.865,97.845,97.845,447799997.0
2009-05-11 13:14:00,97.845,97.845,97.815,97.845,648600001.0
2009-05-11 13:15:00,97.845,97.85,97.83,97.835,526800000.0
2009-05-11 13:16:00,97.835,97.84,97.83,97.835,112400000.0
2009-05-11 13:17:00,97.825,97.84,97.825,97.835,401000000.0
2009-05-11 13:18:00,97.835,97.86,97.835,97.85,565399997.0
2009-05-11 13:19:00,97.855,97.855,97.825,97.825,500199995.0
2009-05-11 13:20:00,97.825,97.865,97.815,97.86,222700000.0
2009-05-11 13:21:00,97.85,97.86,97.845,97.855,120400000.0
2009-05-11 13:22:00,97.855,97.885,97.855,97.885,120800000.0
2009-05-11 13:23:00,97.885,97.885,97.86,97.87,229400000.0
2009-05-11 13:24:00,97.885,97.885,97.86,97.875,309600000.0
2009-05-11 13:25:00,97.875,97.93,97.875,97.905,772400000.0
2009-05-11 13:26:00,97.905,97.925,97.9,97.915,577000003.0
2009-05-11 13:27:00,97.915,97.915,97.88,97.885,652000000.0
2009-05-11 13:28:00,97.885,97.905,97.87,97.875,849000007.0
2009-05-11 13:29:00,97.87,97.875,97.86,97.865,564800000.0
2009-05-11 13:30:00,97.855,97.87,97.835,97.835,556599998.0
2009-05-11 13:31:00,97.835,97.84,97.83,97.835,434999989.0
2009-05-11 13:32:00,97.835,97.84,97.835,97.835,273199997.0
2009-05-11 13:33:00,97.835,97.855,97.835,97.85,284600001.0
2009-05-11 13:34:00,97.85,97.875,97.85,97.87,386400003.0
2009-05-11 13:35:00,97.865,97.885,97.865,97.87,651500006.0
2009-05-11 13:36:00,97.87,97.89,97.87,97.89,627200003.0
2009-05-11 13:37:00,97.885,97.92,97.885,97.89,951800005.0
2009-05-11 13:38:00,97.89,97.895,97.87,97.87,631599999.0
2009-05-11 13:39:00,97.87,97.9,97.86,97.895,769699996.0
2009-05-11 13:40:00,97.89,97.895,97.87,97.875,783000002.0
2009-05-11 13:41:00,97.875,97.875,97.855,97.86,553199999.0
2009-05-11 13:42:00,97.865,97.865,97.85,97.85,325200000.0
2009-05-11 13:43:00,97.855,97.87,97.83,97.865,381900000.0
2009-05-11 13:44:00,97.865,97.885,97.865,97.88,616999994.0
2009-05-11 13:45:00,97.875,97.905,97.875,97.895,812599998.0
2009-05-11 13:46:00,97.895,97.915,97.89,97.91,739000004.0
2009-05-11 13:47:00,97.905,97.93,97.905,97.92,375399999.0
2009-05-11 13:48:00,97.92,97.92,97.9,97.9,366700007.0
2009-05-11 13:49:00,97.9,97.915,97.88,97.88,916800000.0
2009-05-11 13:50:00,97.875,97.88,97.845,97.845,679400005.0
2009-05-11 13:51:00,97.845,97.855,97.825,97.84,803000007.0
2009-05-11 13:52:00,97.85,97.88,97.84,97.875,657800000.0
2009-05-11 13:53:00,97.875,97.88,97.865,97.875,525400000.0
2009-05-11 13:54:00,97.875,97.875,97.87,97.87,304800001.0
2009-05-11 13:55:00,97.87,97.875,97.86,97.865,234599999.0
2009-05-11 13:56:00,97.865,97.875,97.865,97.87,355599995.0
2009-05-11 13:57:00,97.87,97.875,97.86,97.865,359400003.0
2009-05-11 13:58:00,97.865,97.87,97.845,97.845,669999997.0
2009-05-11 13:59:00,97.845,97.885,97.845,97.855,643399993.0
2009-05-11 14:00:00,97.855,97.875,97.85,97.87,666799989.0
2009-05-11 14:01:00,97.89,97.92,97.885,97.9,819599997.0
2009-05-11 14:02:00,97.9,97.91,97.87,97.88,577800002.0
2009-05-11 14:03:00,97.88,97.915,97.875,97.91,701000001.0
2009-05-11 14:04:00,97.93,97.93,97.895,97.905,918999994.0
2009-05-11 14:05:00,97.905,97.91,97.905,97.91,374200004.0
2009-05-11 14:06:00,97.91,97.92,97.895,97.9,531200000.0
2009-05-11 14:07:00,97.9,97.915,97.895,97.915,201200002.0
2009-05-11 14:08:00,97.915,97.93,97.915,97.925,509800006.0
2009-05-11 14:09:00,97.93,97.945,97.925,97.945,464400001.0
2009-05-11 14:10:00,97.935,97.95,97.93,97.93,702799995.0
2009-05-11 14:11:00,97.935,97.94,97.885,97.895,769800001.0
2009-05-11 14:12:00,97.895,97.905,97.86,97.865,959200002.0
2009-05-11 14:13:00,97.86,97.86,97.84,97.855,605400001.0
2009-05-11 14:14:00,97.85,97.85,97.82,97.83,679599999.0
2009-05-11 14:15:00,97.825,97.87,97.825,97.835,819499998.0
2009-05-11 14:16:00,97.84,97.85,97.785,97.8,1086399999.0
2009-05-11 14:17:00,97.795,97.805,97.765,97.77,681999999.0
2009-05-11 14:18:00,97.765,97.78,97.755,97.77,1047400000.0
2009-05-11 14:19:00,97.77,97.78,97.76,97.775,705200000.0
2009-05-11 14:20:00,97.78,97.795,97.735,97.74,1045999991.0
2009-05-11 14:21:00,97.73,97.775,97.73,97.765,539799998.0
2009-05-11 14:22:00,97.765,97.805,97.765,97.795,664000001.0
2009-05-11 14:23:00,97.795,97.815,97.795,97.81,502999996.0
2009-05-11 14:24:00,97.81,97.85,97.81,97.845,661599995.0
2009-05-11 14:25:00,97.845,97.865,97.84,97.855,408600000.0
2009-05-11 14:26:00,97.855,97.875,97.84,97.85,796900000.0
2009-05-11 14:27:00,97.85,97.85,97.735,97.795,902500005.0
2009-05-11 14:28:00,97.8,97.81,97.77,97.78,914299997.0
2009-05-11 14:29:00,97.78,97.78,97.71,97.72,864099997.0
2009-05-11 14:30:00,97.72,97.75,97.72,97.75,389199997.0
2009-05-11 14:31:00,97.74,97.755,97.735,97.745,429799998.0
2009-05-11 14:32:00,97.75,97.755,97.73,97.755,139900001.0
2009-05-11 14:33:00,97.755,97.76,97.735,97.745,273200000.0
2009-05-11 14:34:00,97.74,97.75,97.735,97.745,118200000.0
2009-05-11 14:35:00,97.745,97.76,97.7,97.7,511699999.0
2009-05-11 14:36:00,97.7,97.71,97.67,97.7,874999999.0
2009-05-11 14:37:00,97.69,97.745,97.69,97.7,473399999.0
2009-05-11 14:38:00,97.71,97.71,97.645,97.65,598000000.0
2009-05-11 14:39:00,97.65,97.68,97.65,97.68,785199997.0
2009-05-11 14:40:00,97.68,97.685,97.61,97.645,816999996.0
2009-05-11 14:41:00,97.645,97.655,97.625,97.65,920000005.0
2009-05-11 14:42:00,97.64,97.65,97.615,97.635,461399997.0
2009-05-11 14:43:00,97.625,97.66,97.625,97.66,1022100003.0
2009-05-11 14:44:00,97.66,97.69,97.66,97.69,984999997.0
2009-05-11 14:45:00,97.68,97.705,97.675,97.695,1165999996.0
2009-05-11 14:46:00,97.7,97.705,97.69,97.69,598400001.0
2009-05-11 14:47:00,97.69,97.74,97.69,97.73,797399998.0
2009-05-11 14:48:00,97.73,97.73,97.71,97.715,455000003.0
2009-05-11 14:49:00,97.715,97.74,97.715,97.73,663400005.0
2009-05-11 14:50:00,97.73,97.785,97.725,97.77,1069599999.0
2009-05-11 14:51:00,97.77,97.775,97.76,97.765,801800006.0
2009-05-11 14:52:00,97.765,97.77,97.735,97.735,591600000.0
2009-05-11 14:53:00,97.735,97.745,97.725,97.725,910599993.0
2009-05-11 14:54:00,97.725,97.73,97.695,97.695,1081399999.0
2009-05-11 14:55:00,97.695,97.71,97.695,97.705,625199998.0
2009-05-11 14:56:00,97.705,97.705,97.67,97.675,486999996.0
2009-05-11 14:57:00,97.675,97.68,97.635,97.645,566399996.0
2009-05-11 14:58:00,97.645,97.66,97.63,97.66,541400002.0
2009-05-11 14:59:00,97.655,97.705,97.655,97.7,808599999.0
2009-05-11 15:00:00,97.7,97.7,97.65,97.65,475400001.0
2009-05-11 15:01:00,97.645,97.65,97.63,97.63,671700001.0
2009-05-11 15:02:00,97.64,97.64,97.57,97.59,755799998.0
2009-05-11 15:03:00,97.59,97.625,97.585,97.615,828599995.0
2009-05-11 15:04:00,97.61,97.62,97.59,97.59,620999999.0
2009-05-11 15:05:00,97.59,97.62,97.565,97.57,910500000.0
2009-05-11 15:06:00,97.57,97.58,97.475,97.475,1556000003.0
2009-05-11 15:07:00,97.46,97.52,97.46,97.505,1195800003.0
2009-05-11 15:08:00,97.505,97.565,97.505,97.555,836899997.0
2009-05-11 15:09:00,97.555,97.56,97.525,97.525,658599995.0
2009-05-11 15:10:00,97.525,97.53,97.49,97.495,951399995.0
2009-05-11 15:11:00,97.495,97.5,97.405,97.405,1034500004.0
2009-05-11 15:12:00,97.395,97.395,97.335,97.35,792300002.0
2009-05-11 15:13:00,97.345,97.405,97.34,97.4,913299997.0
2009-05-11 15:14:00,97.41,97.42,97.385,97.41,935699998.0
2009-05-11 15:15:00,97.415,97.465,97.41,97.46,1107800006.0
2009-05-11 15:16:00,97.46,97.485,97.455,97.47,964200003.0
2009-05-11 15:17:00,97.47,97.48,97.465,97.475,541799999.0
2009-05-11 15:18:00,97.475,97.505,97.46,97.46,1018600000.0
2009-05-11 15:19:00,97.465,97.465,97.445,97.465,917199999.0
2009-05-11 15:20:00,97.465,97.47,97.46,97.465,540600007.0
2009-05-11 15:21:00,97.465,97.49,97.46,97.47,930999992.0
2009-05-11 15:22:00,97.465,97.475,97.46,97.46,645799998.0
2009-05-11 15:23:00,97.46,97.47,97.455,97.46,288400005.0
2009-05-11 15:24:00,97.455,97.48,97.455,97.48,593599997.0
2009-05-11 15:25:00,97.48,97.5,97.465,97.5,713399998.0
2009-05-11 15:26:00,97.5,97.5,97.485,97.49,681999998.0
2009-05-11 15:27:00,97.495,97.495,97.47,97.48,473200002.0
2009-05-11 15:28:00,97.48,97.485,97.46,97.48,745699995.0
2009-05-11 15:29:00,97.48,97.485,97.475,97.475,203800001.0
2009-05-11 15:30:00,97.475,97.475,97.46,97.47,660199998.0
2009-05-11 15:31:00,97.465,97.465,97.42,97.43,558599999.0
2009-05-11 15:32:00,97.43,97.445,97.425,97.445,861400008.0
2009-05-11 15:33:00,97.445,97.45,97.4,97.42,789700001.0
2009-05-11 15:34:00,97.42,97.45,97.415,97.42,903199996.0
2009-05-11 15:35:00,97.42,97.42,97.33,97.36,1053300004.0
2009-05-11 15:36:00,97.36,97.38,97.335,97.375,1359000000.0
2009-05-11 15:37:00,97.375,97.375,97.33,97.345,904799996.0
2009-05-11 15:38:00,97.345,97.345,97.305,97.335,1200400001.0
2009-05-11 15:39:00,97.335,97.375,97.335,97.37,837399997.0
2009-05-11 15:40:00,97.375,97.405,97.36,97.365,799999994.0
2009-05-11 15:41:00,97.37,97.37,97.335,97.35,605999997.0
2009-05-11 15:42:00,97.345,97.35,97.325,97.33,884400004.0
2009-05-11 15:43:00,97.335,97.35,97.33,97.34,851600007.0
2009-05-11 15:44:00,97.345,97.345,97.325,97.325,543100000.0
2009-05-11 15:45:00,97.325,97.335,97.31,97.315,741600001.0
2009-05-11 15:46:00,97.315,97.325,97.305,97.31,470400000.0
2009-05-11 15:47:00,97.305,97.315,97.275,97.29,797799999.0
2009-05-11 15:48:00,97.29,97.315,97.275,97.315,1016799998.0
2009-05-11 15:49:00,97.31,97.315,97.285,97.29,591399999.0
2009-05-11 15:50:00,97.285,97.31,97.26,97.28,512800002.0
2009-05-11 15:51:00,97.28,97.29,97.265,97.265,673800003.0
2009-05-11 15:52:00,97.27,97.28,97.255,97.26,706199996.0
2009-05-11 15:53:00,97.26,97.3,97.255,97.275,1021599989.0
2009-05-11 15:54:00,97.275,97.315,97.275,97.31,1089599994.0
2009-05-11 15:55:00,97.32,97.335,97.32,97.33,1133599994.0
2009-05-11 15:56:00,97.33,97.335,97.32,97.33,676800002.0
2009-05-11 15:57:00,97.335,97.36,97.335,97.35,694000002.0
2009-05-11 15:58:00,97.35,97.355,97.335,97.34,989000005.0
2009-05-11 15:59:00,97.345,97.35,97.32,97.32,870800001.0
2009-05-11 16:00:00,97.325,97.325,97.28,97.285,1136600007.0
2009-05-11 16:01:00,97.285,97.305,97.285,97.305,1262400005.0
2009-05-11 16:02:00,97.3,97.31,97.29,97.305,603100004.0
2009-05-11 16:03:00,97.3,97.305,97.285,97.305,529599997.0
2009-05-11 16:04:00,97.3,97.34,97.285,97.335,1310199992.0
2009-05-11 16:05:00,97.335,97.375,97.325,97.37,658599999.0
2009-05-11 16:06:00,97.37,97.375,97.36,97.365,1233399994.0
2009-05-11 16:07:00,97.37,97.415,97.355,97.41,1046600000.0
2009-05-11 16:08:00,97.405,97.41,97.375,97.395,1060999999.0
2009-05-11 16:09:00,97.4,97.41,97.375,97.405,960999997.0
2009-05-11 16:10:00,97.405,97.425,97.405,97.405,1002099997.0
2009-05-11 16:11:00,97.405,97.405,97.365,97.385,1170399999.0
2009-05-11 16:12:00,97.385,97.42,97.365,97.415,1192000001.0
2009-05-11 16:13:00,97.415,97.45,97.405,97.435,933999997.0
2009-05-11 16:14:00,97.44,97.45,97.43,97.435,942800001.0
2009-05-11 16:15:00,97.435,97.435,97.4,97.42,641999999.0
2009-05-11 16:16:00,97.415,97.44,97.41,97.42,986400001.0
2009-05-11 16:17:00,97.42,97.455,97.42,97.455,1296400001.0
2009-05-11 16:18:00,97.455,97.46,97.43,97.43,734999996.0
2009-05-11 16:19:00,97.43,97.47,97.41,97.455,971399997.0
2009-05-11 16:20:00,97.455,97.475,97.44,97.475,1122199993.0
2009-05-11 16:21:00,97.475,97.55,97.475,97.55,1431600008.0
2009-05-11 16:22:00,97.54,97.55,97.53,97.545,759399999.0
2009-05-11 16:23:00,97.545,97.545,97.48,97.48,1365000002.0
2009-05-11 16:24:00,97.48,97.49,97.47,97.48,1102600002.0
2009-05-11 16:25:00,97.48,97.52,97.475,97.495,1043100001.0
2009-05-11 16:26:00,97.5,97.54,97.48,97.53,1125399999.0
2009-05-11 16:27:00,97.53,97.53,97.505,97.505,593799995.0
2009-05-11 16:28:00,97.505,97.51,97.5,97.505,1271999993.0
2009-05-11 16:29:00,97.495,97.495,97.475,97.485,790999999.0
2009-05-11 16:30:00,97.485,97.49,97.425,97.425,943400001.0
2009-05-11 16:31:00,97.425,97.435,97.395,97.4,903799998.0
2009-05-11 16:32:00,97.395,97.425,97.395,97.42,733599999.0
2009-05-11 16:33:00,97.42,97.44,97.42,97.44,646399997.0
2009-05-11 16:34:00,97.44,97.485,97.44,97.47,645800001.0
2009-05-11 16:35:00,97.47,97.47,97.45,97.46,465199997.0
2009-05-11 16:36:00,97.46,97.51,97.46,97.505,1310200002.0
2009-05-11 16:37:00,97.505,97.54,97.5,97.525,942200004.0
2009-05-11 16:38:00,97.525,97.535,97.505,97.51,929999999.0
2009-05-11 16:39:00,97.51,97.51,97.495,97.495,800400004.0
2009-05-11 16:40:00,97.5,97.5,97.485,97.5,1156400003.0
2009-05-11 16:41:00,97.495,97.52,97.485,97.485,1336200006.0
2009-05-11 16:42:00,97.485,97.5,97.475,97.495,1219199997.0
2009-05-11 16:43:00,97.495,97.51,97.475,97.48,630999999.0
2009-05-11 16:44:00,97.48,97.495,97.455,97.465,939600002.0
2009-05-11 16:45:00,97.455,97.5,97.455,97.5,737600003.0
2009-05-11 16:46:00,97.5,97.52,97.495,97.515,502999998.0
2009-05-11 16:47:00,97.515,97.525,97.5,97.5,653499992.0
2009-05-11 16:48:00,97.5,97.52,97.48,97.52,527399999.0
2009-05-11 16:49:00,97.515,97.52,97.48,97.505,762200002.0
2009-05-11 16:50:00,97.51,97.52,97.475,97.485,979600002.0
2009-05-11 16:51:00,97.49,97.53,97.465,97.53,529400002.0
2009-05-11 16:52:00,97.52,97.545,97.515,97.545,813000001.0
2009-05-11 16:53:00,97.545,97.575,97.535,97.575,760399998.0
2009-05-11 16:54:00,97.58,97.59,97.555,97.575,746000001.0
2009-05-11 16:55:00,97.575,97.6,97.565,97.595,669400001.0
2009-05-11 16:56:00,97.595,97.61,97.565,97.605,738800001.0
2009-05-11 16:57:00,97.61,97.66,97.605,97.63,1010600002.0
2009-05-11 16:58:00,97.64,97.65,97.625,97.64,652200002.0
2009-05-11 16:59:00,97.64,97.655,97.63,97.64,1218400003.0
2009-05-11 17:00:00,97.635,97.645,97.58,97.59,1468400004.0
2009-05-11 17:01:00,97.59,97.605,97.575,97.575,1134000011.0
2009-05-11 17:02:00,97.575,97.585,97.57,97.57,545000000.0
2009-05-11 17:03:00,97.57,97.58,97.555,97.56,789399993.0
2009-05-11 17:04:00,97.56,97.565,97.535,97.535,844800005.0
2009-05-11 17:05:00,97.545,97.545,97.525,97.53,225000002.0
2009-05-11 17:06:00,97.54,97.55,97.535,97.54,121000000.0
2009-05-11 17:07:00,97.54,97.555,97.53,97.55,489200002.0
2009-05-11 17:08:00,97.55,97.57,97.55,97.56,378000001.0
2009-05-11 17:09:00,97.555,97.555,97.53,97.53,1272200014.0
2009-05-11 17:10:00,97.535,97.565,97.535,97.565,537400000.0
2009-05-11 17:11:00,97.565,97.565,97.55,97.56,483600003.0
2009-05-11 17:12:00,97.56,97.58,97.56,97.57,313199998.0
2009-05-11 17:13:00,97.57,97.58,97.57,97.57,185700001.0
2009-05-11 17:14:00,97.58,97.585,97.57,97.57,871199997.0
2009-05-11 17:15:00,97.57,97.59,97.57,97.575,592900003.0
2009-05-11 17:16:00,97.575,97.63,97.575,97.6,959600006.0
2009-05-11 17:17:00,97.6,97.61,97.6,97.61,359600000.0
2009-05-11 17:18:00,97.61,97.615,97.61,97.61,393600005.0
2009-05-11 17:19:00,97.61,97.615,97.59,97.59,751000001.0
2009-05-11 17:20:00,97.59,97.595,97.58,97.585,291600000.0
2009-05-11 17:21:00,97.585,97.585,97.555,97.565,772599998.0
2009-05-11 17:22:00,97.56,97.58,97.56,97.575,298600001.0
2009-05-11 17:23:00,97.57,97.575,97.56,97.56,436600001.0
2009-05-11 17:24:00,97.56,97.565,97.53,97.54,397199998.0
2009-05-11 17:25:00,97.54,97.54,97.535,97.535,207600000.0
2009-05-11 17:26:00,97.535,97.535,97.515,97.515,486599999.0
2009-05-11 17:27:00,97.515,97.515,97.465,97.47,859000000.0
2009-05-11 17:28:00,97.47,97.49,97.46,97.485,632399999.0
2009-05-11 17:29:00,97.485,97.495,97.47,97.47,494400003.0
2009-05-11 17:30:00,97.47,97.5,97.465,97.485,1015200001.0
2009-05-11 17:31:00,97.485,97.535,97.485,97.525,1551399999.0
2009-05-11 17:32:00,97.525,97.535,97.515,97.52,522400000.0
2009-05-11 17:33:00,97.52,97.52,97.505,97.515,941799998.0
2009-05-11 17:34:00,97.52,97.53,97.515,97.525,686200003.0
2009-05-11 17:35:00,97.525,97.53,97.525,97.525,378600002.0
2009-05-11 17:36:00,97.525,97.555,97.525,97.54,598600003.0
2009-05-11 17:37:00,97.54,97.555,97.495,97.505,544200004.0
2009-05-11 17:38:00,97.51,97.535,97.495,97.53,845999996.0
2009-05-11 17:39:00,97.53,97.54,97.52,97.52,494600000.0
2009-05-11 17:40:00,97.53,97.55,97.525,97.545,520199998.0
2009-05-11 17:41:00,97.545,97.545,97.505,97.505,931800001.0
2009-05-11 17:42:00,97.505,97.52,97.485,97.485,582399999.0
2009-05-11 17:43:00,97.485,97.51,97.475,97.5,394800000.0
2009-05-11 17:44:00,97.5,97.51,97.495,97.495,58600000.0
2009-05-11 17:45:00,97.495,97.51,97.47,97.47,629800003.0
2009-05-11 17:46:00,97.47,97.47,97.455,97.455,193800000.0
2009-05-11 17:47:00,97.455,97.48,97.455,97.47,484400002.0
2009-05-11 17:48:00,97.47,97.48,97.455,97.465,776000004.0
2009-05-11 17:49:00,97.465,97.48,97.465,97.47,567599998.0
2009-05-11 17:50:00,97.47,97.475,97.47,97.47,109600000.0
2009-05-11 17:51:00,97.47,97.49,97.47,97.475,360200000.0
2009-05-11 17:52:00,97.475,97.475,97.46,97.465,498400001.0
2009-05-11 17:53:00,97.465,97.475,97.45,97.47,742000004.0
2009-05-11 17:54:00,97.475,97.475,97.465,97.475,190600000.0
2009-05-11 17:55:00,97.47,97.47,97.455,97.465,377800002.0
2009-05-11 17:56:00,97.455,97.49,97.445,97.47,799000000.0
2009-05-11 17:57:00,97.47,97.47,97.455,97.47,233199998.0
2009-05-11 17:58:00,97.47,97.475,97.435,97.435,426000004.0
2009-05-11 17:59:00,97.435,97.455,97.42,97.45,703599998.0
2009-05-11 18:00:00,97.44,97.46,97.435,97.455,520199998.0
2009-05-11 18:01:00,97.455,97.47,97.455,97.47,143600000.0
2009-05-11 18:02:00,97.47,97.475,97.39,97.39,766599999.0
2009-05-11 18:03:00,97.395,97.4,97.38,97.4,583799997.0
2009-05-11 18:04:00,97.41,97.435,97.4,97.425,429600000.0
2009-05-11 18:05:00,97.42,97.42,97.41,97.415,168200000.0
2009-05-11 18:06:00,97.415,97.43,97.415,97.42,183400000.0
2009-05-11 18:07:00,97.425,97.43,97.42,97.43,343800002.0
2009-05-11 18:08:00,97.43,97.43,97.415,97.425,167600000.0
2009-05-11 18:09:00,97.425,97.44,97.42,97.44,358600002.0
2009-05-11 18:10:00,97.435,97.44,97.425,97.425,233800000.0
2009-05-11 18:11:00,97.425,97.43,97.42,97.42,281800000.0
2009-05-11 18:12:00,97.42,97.445,97.41,97.43,652600000.0
2009-05-11 18:13:00,97.445,97.45,97.425,97.435,764200002.0
2009-05-11 18:14:00,97.435,97.45,97.41,97.415,807199999.0
2009-05-11 18:15:00,97.42,97.42,97.41,97.42,162799999.0
2009-05-11 18:16:00,97.42,97.435,97.415,97.415,444400001.0
2009-05-11 18:17:00,97.415,97.43,97.41,97.415,800000002.0
2009-05-11 18:18:00,97.415,97.42,97.405,97.405,646199999.0
2009-05-11 18:19:00,97.405,97.425,97.405,97.415,818799999.0
2009-05-11 18:20:00,97.415,97.455,97.415,97.43,748199999.0
2009-05-11 18:21:00,97.43,97.445,97.43,97.44,424000000.0
2009-05-11 18:22:00,97.44,97.44,97.425,97.43,438500000.0
2009-05-11 18:23:00,97.43,97.435,97.425,97.425,219200000.0
2009-05-11 18:24:00,97.425,97.45,97.425,97.44,669199998.0
2009-05-11 18:25:00,97.44,97.475,97.44,97.475,263000000.0
2009-05-11 18:26:00,97.475,97.51,97.465,97.49,882600002.0
2009-05-11 18:27:00,97.49,97.5,97.485,97.49,219200001.0
2009-05-11 18:28:00,97.49,97.49,97.48,97.485,494199999.0
2009-05-11 18:29:00,97.49,97.5,97.48,97.5,588200000.0
2009-05-11 18:30:00,97.5,97.515,97.5,97.505,738800001.0
2009-05-11 18:31:00,97.505,97.52,97.505,97.52,211799999.0
2009-05-11 18:32:00,97.52,97.52,97.49,97.49,318399999.0
2009-05-11 18:33:00,97.49,97.5,97.485,97.5,415799998.0
2009-05-11 18:34:00,97.5,97.5,97.5,97.5,28400000.0
2009-05-11 18:35:00,97.505,97.51,97.5,97.505,208600000.0
2009-05-11 18:36:00,97.505,97.53,97.505,97.52,457400002.0
2009-05-11 18:37:00,97.515,97.52,97.495,97.495,150199999.0
2009-05-11 18:38:00,97.495,97.5,97.485,97.485,119400000.0
2009-05-11 18:39:00,97.485,97.485,97.465,97.47,331400001.0
2009-05-11 18:40:00,97.47,97.47,97.44,97.445,499600002.0
2009-05-11 18:41:00,97.445,97.45,97.445,97.445,789600003.0
2009-05-11 18:42:00,97.445,97.45,97.445,97.45,139200000.0
2009-05-11 18:43:00,97.45,97.495,97.44,97.49,332600003.0
2009-05-11 18:44:00,97.49,97.49,97.48,97.485,219000001.0
2009-05-11 18:45:00,97.49,97.49,97.48,97.48,172999999.0
2009-05-11 18:46:00,97.475,97.49,97.475,97.49,48000001.0
2009-05-11 18:47:00,97.48,97.48,97.48,97.48,20800000.0
2009-05-11 18:48:00,97.48,97.48,97.47,97.47,96800000.0
2009-05-11 18:49:00,97.47,97.48,97.45,97.45,111000000.0
2009-05-11 18:50:00,97.44,97.45,97.42,97.42,91200000.0
2009-05-11 18:51:00,97.43,97.43,97.42,97.425,118000000.0
2009-05-11 18:52:00,97.425,97.465,97.425,97.46,294800000.0
2009-05-11 18:53:00,97.45,97.45,97.44,97.445,178200003.0
2009-05-11 18:54:00,97.44,97.45,97.43,97.43,285200009.0
2009-05-11 18:55:00,97.44,97.44,97.43,97.43,142800000.0
2009-05-11 18:56:00,97.43,97.43,97.385,97.4,697800000.0
2009-05-11 18:57:00,97.4,97.4,97.38,97.39,416800005.0
2009-05-11 18:58:00,97.39,97.43,97.39,97.41,514799999.0
2009-05-11 18:59:00,97.41,97.415,97.4,97.415,484400002.0
2009-05-11 19:00:00,97.42,97.435,97.415,97.415,573600002.0
2009-05-11 19:01:00,97.415,97.42,97.35,97.36,788199998.0
2009-05-11 19:02:00,97.36,97.375,97.35,97.36,284200000.0
2009-05-11 19:03:00,97.36,97.375,97.355,97.375,361400000.0
2009-05-11 19:04:00,97.37,97.37,97.35,97.355,362000000.0
2009-05-11 19:05:00,97.36,97.365,97.355,97.365,201800000.0
2009-05-11 19:06:00,97.375,97.375,97.345,97.345,365000002.0
2009-05-11 19:07:00,97.345,97.37,97.345,97.37,320600003.0
2009-05-11 19:08:00,97.375,97.38,97.375,97.38,194600000.0
2009-05-11 19:09:00,97.38,97.41,97.38,97.405,356399998.0
2009-05-11 19:10:00,97.405,97.41,97.4,97.4,252600000.0
2009-05-11 19:11:00,97.405,97.415,97.395,97.415,594600001.0
2009-05-11 19:12:00,97.415,97.42,97.395,97.395,492200001.0
2009-05-11 19:13:00,97.4,97.41,97.4,97.41,290800000.0
2009-05-11 19:14:00,97.41,97.43,97.4,97.43,208799999.0
2009-05-11 19:15:00,97.43,97.445,97.43,97.445,398800000.0
2009-05-11 19:16:00,97.445,97.45,97.44,97.45,349600001.0
2009-05-11 19:17:00,97.45,97.45,97.435,97.44,248000000.0
2009-05-11 19:18:00,97.44,97.44,97.425,97.435,339400000.0
2009-05-11 19:19:00,97.435,97.435,97.425,97.425,456199998.0
2009-05-11 19:20:00,97.425,97.455,97.425,97.45,816799996.0
2009-05-11 19:21:00,97.44,97.445,97.44,97.445,440000003.0
2009-05-11 19:22:00,97.445,97.445,97.435,97.445,709000004.0
2009-05-11 19:23:00,97.445,97.45,97.44,97.44,339800000.0
2009-05-11 19:24:00,97.445,97.445,97.445,97.445,198800000.0
2009-05-11 19:25:00,97.45,97.45,97.445,97.445,130400000.0
2009-05-11 19:26:00,97.445,97.445,97.445,97.445,312799997.0
2009-05-11 19:27:00,97.445,97.46,97.44,97.45,124599999.0
2009-05-11 19:28:00,97.45,97.45,97.44,97.44,333000001.0
2009-05-11 19:29:00,97.44,97.44,97.44,97.44,99800000.0
2009-05-11 19:30:00,97.445,97.445,97.435,97.44,373300000.0
2009-05-11 19:31:00,97.445,97.445,97.44,97.44,129000000.0
2009-05-11 19:32:00,97.435,97.435,97.425,97.425,723600006.0
2009-05-11 19:33:00,97.425,97.44,97.42,97.425,656000001.0
2009-05-11 19:34:00,97.425,97.425,97.415,97.415,416599997.0
2009-05-11 19:35:00,97.415,97.42,97.385,97.41,588999999.0
2009-05-11 19:36:00,97.41,97.425,97.41,97.425,208800000.0
2009-05-11 19:37:00,97.425,97.48,97.425,97.48,993600000.0
2009-05-11 19:38:00,97.48,97.48,97.44,97.445,1172999987.0
2009-05-11 19:39:00,97.445,97.455,97.44,97.455,497599996.0
2009-05-11 19:40:00,97.455,97.47,97.45,97.47,259600000.0
2009-05-11 19:41:00,97.47,97.475,97.46,97.47,326400001.0
2009-05-11 19:42:00,97.47,97.475,97.47,97.475,76600000.0
2009-05-11 19:43:00,97.475,97.505,97.475,97.505,414600000.0
2009-05-11 19:44:00,97.51,97.51,97.495,97.495,355000000.0
2009-05-11 19:45:00,97.495,97.53,97.49,97.515,379199997.0
2009-05-11 19:46:00,97.525,97.525,97.515,97.515,278400000.0
2009-05-11 19:47:00,97.515,97.525,97.515,97.525,295200001.0
2009-05-11 19:48:00,97.525,97.545,97.525,97.535,273600000.0
2009-05-11 19:49:00,97.535,97.55,97.535,97.54,75600000.0
2009-05-11 19:50:00,97.535,97.535,97.51,97.525,293000002.0
2009-05-11 19:51:00,97.525,97.525,97.515,97.515,253600001.0
2009-05-11 19:52:00,97.515,97.52,97.48,97.485,602800000.0
2009-05-11 19:53:00,97.485,97.51,97.485,97.505,501600001.0
2009-05-11 19:54:00,97.505,97.51,97.505,97.51,25200000.0
2009-05-11 19:55:00,97.505,97.51,97.505,97.505,498999997.0
2009-05-11 19:56:00,97.515,97.515,97.49,97.49,218000000.0
2009-05-11 19:57:00,97.49,97.51,97.475,97.495,431200002.0
2009-05-11 19:58:00,97.495,97.5,97.48,97.485,430500001.0
2009-05-11 19:59:00,97.485,97.49,97.485,97.49,170600000.0
2009-05-11 20:00:00,97.495,97.52,97.49,97.51,344199999.0
2009-05-11 20:01:00,97.51,97.56,97.51,97.56,623800002.0
2009-05-11 20:02:00,97.56,97.56,97.535,97.54,416800001.0
2009-05-11 20:03:00,97.54,97.54,97.525,97.535,338999999.0
2009-05-11 20:04:00,97.535,97.535,97.525,97.525,383200001.0
2009-05-11 20:05:00,97.525,97.525,97.52,97.525,295400000.0
2009-05-11 20:06:00,97.52,97.53,97.52,97.53,402800000.0
2009-05-11 20:07:00,97.53,97.55,97.525,97.55,925400000.0
2009-05-11 20:08:00,97.55,97.56,97.515,97.52,812999997.0
2009-05-11 20:09:00,97.52,97.52,97.5,97.5,363600001.0
2009-05-11 20:10:00,97.5,97.5,97.49,97.5,671200004.0
2009-05-11 20:11:00,97.505,97.505,97.48,97.485,445600000.0
2009-05-11 20:12:00,97.485,97.495,97.48,97.495,737400000.0
2009-05-11 20:13:00,97.49,97.51,97.48,97.49,605400002.0
2009-05-11 20:14:00,97.49,97.5,97.49,97.5,252999999.0
2009-05-11 20:15:00,97.505,97.51,97.5,97.51,368399993.0
2009-05-11 20:16:00,97.51,97.56,97.505,97.53,484400002.0
2009-05-11 20:17:00,97.53,97.535,97.51,97.515,515600000.0
2009-05-11 20:18:00,97.51,97.525,97.51,97.525,342400000.0
2009-05-11 20:19:00,97.525,97.525,97.515,97.52,962599997.0
2009-05-11 20:20:00,97.52,97.53,97.515,97.52,520400000.0
2009-05-11 20:21:00,97.52,97.535,97.52,97.525,213400000.0
2009-05-11 20:22:00,97.525,97.525,97.515,97.515,235600003.0
2009-05-11 20:23:00,97.515,97.53,97.515,97.53,438200003.0
2009-05-11 20:24:00,97.53,97.555,97.53,97.55,266200000.0
2009-05-11 20:25:00,97.545,97.55,97.53,97.535,658000001.0
2009-05-11 20:26:00,97.535,97.55,97.535,97.535,520199999.0
2009-05-11 20:27:00,97.535,97.555,97.535,97.54,488800000.0
2009-05-11 20:28:00,97.54,97.55,97.525,97.525,447599999.0
2009-05-11 20:29:00,97.525,97.53,97.525,97.53,255600000.0
2009-05-11 20:30:00,97.53,97.53,97.52,97.53,217800000.0
2009-05-11 20:31:00,97.525,97.525,97.51,97.515,232600000.0
2009-05-11 20:32:00,97.51,97.52,97.51,97.52,232799998.0
2009-05-11 20:33:00,97.52,97.525,97.465,97.5,452799999.0
2009-05-11 20:34:00,97.5,97.505,97.5,97.5,90600000.0
2009-05-11 20:35:00,97.5,97.505,97.475,97.48,304199998.0
2009-05-11 20:36:00,97.465,97.475,97.465,97.475,680800000.0
2009-05-11 20:37:00,97.475,97.48,97.47,97.47,590800000.0
2009-05-11 20:38:00,97.465,97.465,97.415,97.44,1073600004.0
2009-05-11 20:39:00,97.45,97.45,97.445,97.45,344000004.0
2009-05-11 20:40:00,97.45,97.46,97.43,97.43,385800002.0
2009-05-11 20:41:00,97.435,97.44,97.435,97.435,426400001.0
2009-05-11 20:42:00,97.435,97.44,97.415,97.435,1051200004.0
2009-05-11 20:43:00,97.435,97.45,97.435,97.445,756599997.0
2009-05-11 20:44:00,97.445,97.46,97.445,97.46,329400002.0
2009-05-11 20:45:00,97.46,97.46,97.445,97.445,684799999.0
2009-05-11 20:46:00,97.445,97.45,97.445,97.45,745399999.0
2009-05-11 20:47:00,97.45,97.46,97.445,97.45,381599997.0
2009-05-11 20:48:00,97.46,97.46,97.435,97.435,696200000.0
2009-05-11 20:49:00,97.435,97.435,97.415,97.415,278800000.0
2009-05-11 20:50:00,97.42,97.42,97.41,97.41,56800000.0
2009-05-11 20:51:00,97.415,97.415,97.415,97.415,100400000.0
2009-05-11 20:52:00,97.42,97.44,97.42,97.43,212600000.0
2009-05-11 20:53:00,97.43,97.435,97.425,97.43,318400000.0
2009-05-11 20:54:00,97.43,97.43,97.41,97.425,366200000.0
2009-05-11 20:55:00,97.425,97.45,97.42,97.435,716000002.0
2009-05-11 20:56:00,97.435,97.445,97.435,97.44,295200001.0
2009-05-11 20:57:00,97.44,97.46,97.44,97.46,423199998.0
2009-05-11 20:58:00,97.46,97.46,97.445,97.46,234999996.0
2009-05-11 20:59:00,97.445,97.455,97.41,97.41,1074000006.0
2009-05-11 21:00:00,97.41,97.45,97.41,97.45,396600000.0
2009-05-11 21:01:00,97.435,97.45,97.435,97.45,261200002.0
2009-05-11 21:02:00,97.44,97.45,97.425,97.435,341000000.0
2009-05-11 21:03:00,97.435,97.455,97.425,97.44,492600002.0
2009-05-11 21:04:00,97.45,97.45,97.43,97.43,249000003.0
2009-05-11 21:05:00,97.43,97.45,97.43,97.445,388600000.0
2009-05-11 21:06:00,97.445,97.45,97.445,97.45,158400000.0
2009-05-11 21:07:00,97.445,97.445,97.435,97.44,189800001.0
2009-05-11 21:08:00,97.45,97.45,97.44,97.45,119600000.0
2009-05-11 21:09:00,97.445,97.445,97.44,97.44,72600000.0
2009-05-11 21:10:00,97.44,97.44,97.435,97.435,72400000.0
2009-05-11 21:11:00,97.435,97.435,97.415,97.425,191800000.0
2009-05-11 21:12:00,97.42,97.42,97.415,97.42,538200005.0
2009-05-11 21:13:00,97.415,97.425,97.405,97.425,331000000.0
2009-05-11 21:14:00,97.425,97.43,97.42,97.425,128400000.0
2009-05-11 21:15:00,97.425,97.44,97.425,97.43,161400000.0
2009-05-11 21:16:00,97.43,97.44,97.43,97.43,366600000.0
2009-05-11 21:17:00,97.43,97.45,97.43,97.45,338200000.0
2009-05-11 21:18:00,97.44,97.44,97.435,97.435,785000001.0
2009-05-11 21:19:00,97.435,97.435,97.42,97.42,214200000.0
2009-05-11 21:20:00,97.415,97.45,97.415,97.435,505799999.0
2009-05-11 21:21:00,97.435,97.44,97.425,97.425,235600001.0
2009-05-11 21:22:00,97.425,97.44,97.415,97.425,531000001.0
2009-05-11 21:23:00,97.425,97.425,97.365,97.365,560050000.0
2009-05-11 21:24:00,97.36,97.37,97.35,97.355,356000000.0
2009-05-11 21:25:00,97.35,97.355,97.34,97.355,378400000.0
2009-05-11 21:26:00,97.35,97.355,97.335,97.335,666400003.0
2009-05-11 21:27:00,97.335,97.35,97.335,97.335,338800000.0
2009-05-11 21:28:00,97.335,97.335,97.305,97.305,672400000.0
2009-05-11 21:29:00,97.305,97.33,97.305,97.325,467599999.0
2009-05-11 21:30:00,97.325,97.34,97.315,97.32,1163000009.0
2009-05-11 21:31:00,97.32,97.34,97.32,97.335,337599999.0
2009-05-11 21:32:00,97.335,97.335,97.32,97.335,752399999.0
2009-05-11 21:33:00,97.335,97.34,97.32,97.325,407600000.0
2009-05-11 21:34:00,97.325,97.325,97.32,97.325,285599999.0
2009-05-11 21:35:00,97.325,97.325,97.31,97.32,245600000.0
2009-05-11 21:36:00,97.325,97.325,97.315,97.32,109200000.0
2009-05-11 21:37:00,97.315,97.32,97.29,97.305,329000000.0
2009-05-11 21:38:00,97.305,97.325,97.305,97.325,360600000.0
2009-05-11 21:39:00,97.33,97.33,97.315,97.325,223600002.0
2009-05-11 21:40:00,97.325,97.335,97.32,97.33,122999999.0
2009-05-11 21:41:00,97.335,97.345,97.335,97.34,253200000.0
2009-05-11 21:42:00,97.34,97.345,97.33,97.33,372400000.0
2009-05-11 21:43:00,97.33,97.35,97.33,97.35,352400000.0
2009-05-11 21:44:00,97.35,97.35,97.335,97.34,458799999.0
2009-05-11 21:45:00,97.34,97.35,97.34,97.345,367600000.0
2009-05-11 21:46:00,97.34,97.35,97.34,97.35,301200000.0
2009-05-11 21:47:00,97.35,97.355,97.345,97.355,378000000.0
2009-05-11 21:48:00,97.355,97.365,97.355,97.36,260000002.0
2009-05-11 21:49:00,97.36,97.365,97.335,97.36,517800000.0
2009-05-11 21:50:00,97.36,97.365,97.355,97.365,501199991.0
2009-05-11 21:51:00,97.365,97.38,97.345,97.37,481399997.0
2009-05-11 21:52:00,97.375,97.38,97.375,97.38,201600000.0
2009-05-11 21:53:00,97.385,97.425,97.38,97.4,323200000.0
2009-05-11 21:54:00,97.4,97.43,97.4,97.425,537400001.0
2009-05-11 21:55:00,97.425,97.45,97.42,97.45,388800001.0
2009-05-11 21:56:00,97.44,97.45,97.43,97.435,373000000.0
2009-05-11 21:57:00,97.435,97.45,97.415,97.425,984599998.0
2009-05-11 21:58:00,97.425,97.44,97.405,97.44,685799997.0
2009-05-11 21:59:00,97.44,97.44,97.41,97.415,543800000.0
2009-05-11 22:00:00,97.415,97.415,97.395,97.4,305200000.0
2009-05-11 22:01:00,97.4,97.405,97.395,97.4,172200000.0
2009-05-11 22:02:00,97.4,97.415,97.4,97.405,275399998.0
2009-05-11 22:03:00,97.405,97.41,97.395,97.4,206600000.0
2009-05-11 22:04:00,97.41,97.41,97.39,97.395,675799998.0
2009-05-11 22:05:00,97.395,97.395,97.38,97.38,250400000.0
2009-05-11 22:06:00,97.38,97.395,97.375,97.38,256800000.0
2009-05-11 22:07:00,97.38,97.39,97.375,97.385,176200000.0
2009-05-11 22:08:00,97.385,97.39,97.375,97.375,125400000.0
2009-05-11 22:09:00,97.38,97.39,97.375,97.39,123600000.0
2009-05-11 22:10:00,97.38,97.385,97.38,97.385,92400000.0
2009-05-11 22:11:00,97.385,97.39,97.385,97.385,75600000.0
2009-05-11 22:12:00,97.385,97.395,97.38,97.39,81000000.0
2009-05-11 22:13:00,97.39,97.39,97.375,97.385,128200000.0
2009-05-11 22:14:00,97.39,97.4,97.39,97.395,140800000.0
2009-05-11 22:15:00,97.395,97.41,97.395,97.41,201200000.0
2009-05-11 22:16:00,97.41,97.41,97.375,97.39,407599998.0
2009-05-11 22:17:00,97.355,97.39,97.355,97.375,111800000.0
2009-05-11 22:18:00,97.375,97.39,97.375,97.385,236600000.0
2009-05-11 22:19:00,97.385,97.39,97.37,97.38,113200000.0
2009-05-11 22:20:00,97.375,97.38,97.37,97.38,174600000.0
2009-05-11 22:21:00,97.38,97.39,97.375,97.375,180000000.0
2009-05-11 22:22:00,97.38,97.385,97.37,97.37,257100000.0
2009-05-11 22:23:00,97.38,97.38,97.365,97.375,213000000.0
2009-05-11 22:24:00,97.375,97.375,97.375,97.375,36600000.0
2009-05-11 22:25:00,97.375,97.39,97.375,97.38,82000000.0
2009-05-11 22:26:00,97.374,97.374,97.371,97.371,209000000.0
2009-05-11 22:27:00,97.375,97.39,97.375,97.375,209000000.0
2009-05-11 22:28:00,97.375,97.385,97.375,97.38,102400000.0
2009-05-11 22:29:00,97.376,97.376,97.371,97.376,47800000.0
2009-05-11 22:30:00,97.385,97.39,97.385,97.39,47800000.0
2009-05-11 22:31:00,97.379,97.384,97.379,97.381,63200000.0
2009-05-11 22:32:00,97.39,97.395,97.38,97.38,63200000.0
2009-05-11 22:33:00,97.38,97.38,97.375,97.38,33800000.0
2009-05-11 22:34:00,97.375,97.39,97.375,97.38,155400000.0
2009-05-11 22:35:00,97.375,97.38,97.375,97.38,26800000.0
2009-05-11 22:36:00,97.38,97.38,97.38,97.38,8400000.0
2009-05-11 22:37:00,97.38,97.4,97.38,97.395,85200000.0
2009-05-11 22:38:00,97.4,97.4,97.385,97.385,75600000.0
2009-05-11 22:39:00,97.385,97.4,97.385,97.4,52400000.0
2009-05-11 22:40:00,97.395,97.395,97.39,97.395,42400000.0
2009-05-11 22:41:00,97.395,97.395,97.39,97.39,64000000.0
2009-05-11 22:42:00,97.39,97.415,97.39,97.415,171600000.0
2009-05-11 22:43:00,97.415,97.425,97.41,97.425,110800000.0
2009-05-11 22:44:00,97.415,97.42,97.41,97.42,43500000.0
2009-05-11 22:45:00,97.435,97.435,97.41,97.425,199400000.0
2009-05-11 22:46:00,97.425,97.455,97.42,97.445,366000000.0
2009-05-11 22:47:00,97.445,97.47,97.445,97.47,336400000.0
2009-05-11 22:48:00,97.475,97.495,97.47,97.495,396600000.0
2009-05-11 22:49:00,97.495,97.53,97.48,97.53,385800000.0
2009-05-11 22:50:00,97.525,97.53,97.475,97.495,399800000.0
2009-05-11 22:51:00,97.49,97.51,97.49,97.495,76400000.0
2009-05-11 22:52:00,97.495,97.52,97.495,97.52,85000000.0
2009-05-11 22:53:00,97.52,97.535,97.515,97.535,509000000.0
2009-05-11 22:54:00,97.535,97.55,97.515,97.535,391800001.0
2009-05-11 22:55:00,97.535,97.54,97.495,97.53,554200002.0
2009-05-11 22:56:00,97.53,97.545,97.495,97.5,434400000.0
2009-05-11 22:57:00,97.5,97.5,97.485,97.49,84600000.0
2009-05-11 22:58:00,97.485,97.49,97.485,97.49,27200000.0
2009-05-11 22:59:00,97.49,97.49,97.47,97.47,62600000.0
2009-05-11 23:01:00,97.485,97.485,97.46,97.46,30400000.0
2009-05-11 23:02:00,97.46,97.48,97.42,97.465,154800000.0
2009-05-11 23:03:00,97.47,97.48,97.47,97.475,59200000.0
2009-05-11 23:04:00,97.48,97.49,97.48,97.485,20800000.0
2009-05-11 23:05:00,97.485,97.49,97.485,97.49,76800001.0
2009-05-11 23:06:00,97.49,97.505,97.49,97.49,77200000.0
2009-05-11 23:07:00,97.49,97.49,97.485,97.485,33200000.0
2009-05-11 23:08:00,97.485,97.5,97.485,97.495,75200000.0
2009-05-11 23:09:00,97.495,97.5,97.495,97.5,46400000.0
2009-05-11 23:10:00,97.495,97.51,97.495,97.51,82400000.0
2009-05-11 23:11:00,97.515,97.53,97.515,97.52,59200000.0
2009-05-11 23:12:00,97.52,97.52,97.52,97.52,1000000.0
2009-05-11 23:13:00,97.52,97.535,97.515,97.53,142200000.0
2009-05-11 23:14:00,97.535,97.535,97.49,97.49,134400000.0
2009-05-11 23:15:00,97.495,97.515,97.495,97.515,110400000.0
2009-05-11 23:16:00,97.515,97.515,97.505,97.505,148400000.0
2009-05-11 23:17:00,97.505,97.505,97.505,97.505,33600000.0
2009-05-11 23:18:00,97.505,97.505,97.505,97.505,25200000.0
2009-05-11 23:19:00,97.505,97.505,97.5,97.5,16800000.0
2009-05-11 23:20:00,97.5,97.5,97.5,97.5,33600000.0
2009-05-11 23:21:00,97.5,97.505,97.5,97.505,39400000.0
2009-05-11 23:22:00,97.505,97.57,97.505,97.57,294400000.0
2009-05-11 23:23:00,97.585,97.74,97.585,97.645,763000000.0
2009-05-11 23:24:00,97.64,97.64,97.605,97.605,124000000.0
2009-05-11 23:25:00,97.604,97.605,97.601,97.603,189599999.0
2009-05-11 23:26:00,97.605,97.605,97.555,97.56,189599999.0
2009-05-11 23:27:00,97.56,97.565,97.56,97.56,51600000.0
2009-05-11 23:28:00,97.575,97.6,97.56,97.59,151600000.0
2009-05-11 23:29:00,97.59,97.595,97.525,97.545,214200000.0
2009-05-11 23:30:00,97.55,97.57,97.51,97.555,292800000.0
2009-05-11 23:31:00,97.555,97.555,97.52,97.525,50000000.0
2009-05-11 23:32:00,97.525,97.53,97.495,97.495,363200000.0
2009-05-11 23:33:00,97.5,97.5,97.48,97.485,473600000.0
2009-05-11 23:34:00,97.485,97.5,97.485,97.5,58400000.0
2009-05-11 23:35:00,97.5,97.5,97.435,97.455,225200000.0
2009-05-11 23:36:00,97.455,97.455,97.44,97.44,56600000.0
2009-05-11 23:37:00,97.44,97.47,97.42,97.445,163000000.0
2009-05-11 23:38:00,97.445,97.45,97.395,97.45,279200000.0
2009-05-11 23:39:00,97.465,97.485,97.42,97.44,214000000.0
2009-05-11 23:40:00,97.44,97.44,97.41,97.415,279600000.0
2009-05-11 23:41:00,97.415,97.42,97.41,97.415,78400000.0
2009-05-11 23:42:00,97.415,97.425,97.385,97.385,481600001.0
2009-05-11 23:43:00,97.39,97.42,97.385,97.42,359799999.0
2009-05-11 23:44:00,97.415,97.43,97.41,97.42,197400000.0
2009-05-11 23:45:00,97.42,97.42,97.41,97.41,100800000.0
2009-05-11 23:46:00,97.405,97.41,97.4,97.405,160400000.0
2009-05-11 23:47:00,97.405,97.41,97.405,97.405,129200000.0
2009-05-11 23:48:00,97.41,97.41,97.4,97.405,92800000.0
2009-05-11 23:49:00,97.4,97.405,97.39,97.39,98800000.0
2009-05-11 23:50:00,97.395,97.395,97.385,97.385,303200000.0
2009-05-11 23:51:00,97.385,97.415,97.385,97.415,215000000.0
2009-05-11 23:52:00,97.41,97.435,97.39,97.435,404800000.0
2009-05-11 23:53:00,97.435,97.445,97.435,97.445,86400000.0
2009-05-11 23:54:00,97.445,97.45,97.415,97.42,298099997.0
2009-05-11 23:55:00,97.425,97.425,97.4,97.405,414000000.0
2009-05-11 23:56:00,97.405,97.405,97.375,97.385,470400000.0
2009-05-11 23:57:00,97.385,97.395,97.37,97.375,278400000.0
2009-05-11 23:58:00,97.375,97.385,97.37,97.375,198800000.0
2009-05-11 23:59:00,97.37,97.375,97.365,97.375,139600000.0
2009-05-12 00:00:00,97.37,97.37,97.36,97.36,189600001.0
2009-05-12 00:01:00,97.36,97.39,97.36,97.385,460400001.0
2009-05-12 00:02:00,97.385,97.39,97.38,97.39,124600000.0
2009-05-12 00:03:00,97.39,97.39,97.375,97.385,106000001.0
2009-05-12 00:04:00,97.38,97.385,97.38,97.385,36800000.0
2009-05-12 00:05:00,97.385,97.385,97.37,97.37,119600001.0
2009-05-12 00:06:00,97.37,97.375,97.37,97.375,33600000.0
2009-05-12 00:07:00,97.375,97.39,97.375,97.385,139400000.0
2009-05-12 00:08:00,97.39,97.39,97.375,97.385,114000000.0
2009-05-12 00:09:00,97.385,97.395,97.375,97.39,355800007.0
2009-05-12 00:10:00,97.39,97.39,97.39,97.39,14200000.0
2009-05-12 00:11:00,97.39,97.39,97.385,97.385,83800001.0
2009-05-12 00:12:00,97.39,97.42,97.39,97.415,785600004.0
2009-05-12 00:13:00,97.415,97.45,97.415,97.44,396400000.0
2009-05-12 00:14:00,97.44,97.455,97.435,97.445,517200002.0
2009-05-12 00:15:00,97.45,97.46,97.435,97.44,221799998.0
2009-05-12 00:16:00,97.44,97.44,97.43,97.435,108200000.0
2009-05-12 00:17:00,97.45,97.455,97.44,97.44,295400005.0
2009-05-12 00:18:00,97.43,97.44,97.43,97.43,17000000.0
2009-05-12 00:19:00,97.425,97.44,97.42,97.425,207800001.0
2009-05-12 00:20:00,97.425,97.455,97.425,97.455,281600004.0
2009-05-12 00:21:00,97.455,97.48,97.45,97.48,403000005.0
2009-05-12 00:22:00,97.48,97.5,97.475,97.475,256000000.0
2009-05-12 00:23:00,97.475,97.485,97.475,97.485,60800000.0
2009-05-12 00:24:00,97.485,97.51,97.48,97.51,76200000.0
2009-05-12 00:25:00,97.535,97.545,97.53,97.545,536200004.0
2009-05-12 00:26:00,97.545,97.545,97.505,97.505,235000000.0
2009-05-12 00:27:00,97.51,97.51,97.5,97.5,48600000.0
2009-05-12 00:28:00,97.5,97.51,97.5,97.51,187399999.0
2009-05-12 00:29:00,97.505,97.505,97.49,97.495,166800001.0
2009-05-12 00:30:00,97.495,97.495,97.465,97.465,157200000.0
2009-05-12 00:31:00,97.465,97.47,97.425,97.425,220999998.0
2009-05-12 00:32:00,97.425,97.45,97.425,97.45,405599996.0
2009-05-12 00:33:00,97.445,97.465,97.425,97.44,355000004.0
2009-05-12 00:34:00,97.44,97.44,97.41,97.43,474799998.0
2009-05-12 00:35:00,97.425,97.44,97.405,97.415,288800005.0
2009-05-12 00:36:00,97.415,97.43,97.415,97.43,142200000.0
2009-05-12 00:37:00,97.43,97.435,97.425,97.435,84599999.0
2009-05-12 00:38:00,97.435,97.455,97.43,97.455,324000003.0
2009-05-12 00:39:00,97.46,97.46,97.46,97.46,144000003.0
2009-05-12 00:40:00,97.455,97.5,97.445,97.48,372800003.0
2009-05-12 00:41:00,97.48,97.515,97.47,97.49,518999998.0
2009-05-12 00:42:00,97.49,97.53,97.485,97.53,502800001.0
2009-05-12 00:43:00,97.505,97.51,97.5,97.5,101400000.0
2009-05-12 00:44:00,97.5,97.51,97.485,97.495,254200000.0
2009-05-12 00:45:00,97.5,97.52,97.495,97.505,521600002.0
2009-05-12 00:46:00,97.505,97.525,97.5,97.525,262800001.0
2009-05-12 00:47:00,97.52,97.52,97.505,97.52,134799998.0
2009-05-12 00:48:00,97.51,97.52,97.505,97.52,139599996.0
2009-05-12 00:49:00,97.52,97.52,97.51,97.52,116400000.0
2009-05-12 00:50:00,97.52,97.52,97.51,97.51,173200000.0
2009-05-12 00:51:00,97.51,97.565,97.505,97.55,265400000.0
2009-05-12 00:52:00,97.545,97.55,97.535,97.535,218600000.0
2009-05-12 00:53:00,97.535,97.535,97.515,97.515,319200004.0
2009-05-12 00:54:00,97.51,97.51,97.435,97.455,601800004.0
2009-05-12 00:55:00,97.45,97.475,97.445,97.475,429599995.0
2009-05-12 00:56:00,97.48,97.51,97.48,97.5,225400001.0
2009-05-12 00:57:00,97.5,97.5,97.485,97.495,193200004.0
2009-05-12 00:58:00,97.49,97.535,97.48,97.51,826799997.0
2009-05-12 00:59:00,97.51,97.51,97.49,97.49,90799999.0
2009-05-12 01:00:00,97.49,97.515,97.49,97.495,333200000.0
2009-05-12 01:01:00,97.49,97.49,97.455,97.455,342599999.0
2009-05-12 01:02:00,97.455,97.46,97.455,97.46,31199999.0
2009-05-12 01:03:00,97.46,97.485,97.46,97.47,410199997.0
2009-05-12 01:04:00,97.47,97.49,97.47,97.485,183399998.0
2009-05-12 01:05:00,97.485,97.485,97.475,97.475,107999999.0
2009-05-12 01:06:00,97.475,97.49,97.475,97.48,98000000.0
2009-05-12 01:07:00,97.48,97.49,97.48,97.48,149000001.0
2009-05-12 01:08:00,97.48,97.49,97.445,97.445,340200000.0
2009-05-12 01:09:00,97.445,97.455,97.445,97.445,591400002.0
2009-05-12 01:10:00,97.445,97.49,97.445,97.475,509399998.0
2009-05-12 01:11:00,97.49,97.5,97.47,97.47,499800002.0
2009-05-12 01:12:00,97.48,97.495,97.475,97.48,137199999.0
2009-05-12 01:13:00,97.47,97.495,97.47,97.49,133000000.0
2009-05-12 01:14:00,97.49,97.495,97.485,97.49,87200000.0
2009-05-12 01:15:00,97.49,97.5,97.485,97.5,145000002.0
2009-05-12 01:16:00,97.49,97.505,97.49,97.49,485199999.0
2009-05-12 01:17:00,97.49,97.49,97.465,97.475,258599999.0
2009-05-12 01:18:00,97.475,97.475,97.475,97.475,396399992.0
2009-05-12 01:19:00,97.475,97.475,97.475,97.475,63399998.0
2009-05-12 01:20:00,97.475,97.48,97.475,97.48,108000000.0
2009-05-12 01:21:00,97.48,97.48,97.455,97.455,249800000.0
2009-05-12 01:22:00,97.455,97.47,97.455,97.465,246600000.0
2009-05-12 01:23:00,97.47,97.475,97.455,97.47,446400002.0
2009-05-12 01:24:00,97.47,97.47,97.445,97.45,335200001.0
2009-05-12 01:25:00,97.46,97.47,97.455,97.465,198200003.0
2009-05-12 01:26:00,97.465,97.48,97.43,97.43,266799999.0
2009-05-12 01:27:00,97.43,97.45,97.43,97.445,239600000.0
2009-05-12 01:28:00,97.445,97.465,97.445,97.45,282600003.0
2009-05-12 01:29:00,97.45,97.46,97.45,97.45,171800003.0
2009-05-12 01:30:00,97.45,97.465,97.45,97.46,278800000.0
2009-05-12 01:31:00,97.455,97.465,97.455,97.465,182600000.0
2009-05-12 01:32:00,97.455,97.475,97.455,97.475,143200000.0
2009-05-12 01:33:00,97.475,97.51,97.475,97.495,313400001.0
2009-05-12 01:34:00,97.495,97.5,97.49,97.5,152199998.0
2009-05-12 01:35:00,97.5,97.5,97.49,97.495,258599999.0
2009-05-12 01:36:00,97.495,97.5,97.495,97.495,341599998.0
2009-05-12 01:37:00,97.5,97.52,97.495,97.51,210599999.0
2009-05-12 01:38:00,97.495,97.555,97.495,97.555,393399998.0
2009-05-12 01:39:00,97.545,97.575,97.53,97.575,376800005.0
2009-05-12 01:40:00,97.565,97.63,97.56,97.62,467700001.0
2009-05-12 01:41:00,97.62,97.63,97.605,97.62,933200006.0
2009-05-12 01:42:00,97.615,97.645,97.605,97.63,847399991.0
2009-05-12 01:43:00,97.63,97.65,97.595,97.595,810000002.0
2009-05-12 01:44:00,97.6,97.64,97.585,97.615,271600002.0
2009-05-12 01:45:00,97.61,97.61,97.56,97.575,496200000.0
2009-05-12 01:46:00,97.57,97.57,97.55,97.555,596599999.0
2009-05-12 01:47:00,97.555,97.575,97.555,97.575,514999996.0
2009-05-12 01:48:00,97.575,97.615,97.57,97.61,333800000.0
2009-05-12 01:49:00,97.61,97.625,97.605,97.615,188200000.0
2009-05-12 01:50:00,97.615,97.615,97.605,97.615,81199999.0
2009-05-12 01:51:00,97.615,97.615,97.6,97.605,296200000.0
2009-05-12 01:52:00,97.605,97.61,97.575,97.59,759000001.0
2009-05-12 01:53:00,97.59,97.6,97.575,97.575,597799997.0
2009-05-12 01:54:00,97.575,97.575,97.53,97.55,697000000.0
2009-05-12 01:55:00,97.555,97.565,97.545,97.565,210600000.0
2009-05-12 01:56:00,97.565,97.575,97.55,97.57,142400000.0
2009-05-12 01:57:00,97.57,97.57,97.525,97.535,197400000.0
2009-05-12 01:58:00,97.535,97.605,97.53,97.595,499200002.0
2009-05-12 01:59:00,97.59,97.595,97.58,97.595,397400001.0
2009-05-12 02:00:00,97.585,97.66,97.585,97.66,847599999.0
2009-05-12 02:01:00,97.66,97.67,97.61,97.64,1060600003.0
2009-05-12 02:02:00,97.65,97.655,97.615,97.62,819799999.0
2009-05-12 02:03:00,97.62,97.62,97.595,97.615,355600000.0
2009-05-12 02:04:00,97.615,97.63,97.6,97.625,414200004.0
2009-05-12 02:05:00,97.625,97.655,97.625,97.64,609799998.0
2009-05-12 02:06:00,97.625,97.65,97.62,97.64,1014799997.0
2009-05-12 02:07:00,97.64,97.64,97.58,97.58,968400001.0
2009-05-12 02:08:00,97.58,97.625,97.58,97.625,715600000.0
2009-05-12 02:09:00,97.625,97.64,97.575,97.575,902000001.0
2009-05-12 02:10:00,97.57,97.59,97.56,97.57,959199997.0
2009-05-12 02:11:00,97.57,97.595,97.57,97.58,695999992.0
2009-05-12 02:12:00,97.58,97.595,97.58,97.59,177000000.0
2009-05-12 02:13:00,97.59,97.61,97.59,97.59,392199998.0
2009-05-12 02:14:00,97.59,97.6,97.575,97.58,451399997.0
2009-05-12 02:15:00,97.58,97.585,97.58,97.58,414799998.0
2009-05-12 02:16:00,97.58,97.59,97.58,97.59,473999998.0
2009-05-12 02:17:00,97.59,97.6,97.585,97.6,418999999.0
2009-05-12 02:18:00,97.6,97.6,97.595,97.6,211599996.0
2009-05-12 02:19:00,97.6,97.62,97.6,97.605,583800000.0
2009-05-12 02:20:00,97.605,97.62,97.605,97.615,350199998.0
2009-05-12 02:21:00,97.615,97.63,97.595,97.595,840599999.0
2009-05-12 02:22:00,97.595,97.61,97.59,97.595,412600002.0
2009-05-12 02:23:00,97.605,97.605,97.585,97.59,303800003.0
2009-05-12 02:24:00,97.585,97.595,97.565,97.575,815999998.0
2009-05-12 02:25:00,97.58,97.59,97.565,97.58,811400002.0
2009-05-12 02:26:00,97.58,97.59,97.575,97.59,400600000.0
2009-05-12 02:27:00,97.59,97.62,97.575,97.595,473600001.0
2009-05-12 02:28:00,97.595,97.62,97.595,97.6,486599998.0
2009-05-12 02:29:00,97.6,97.6,97.585,97.59,384000000.0
2009-05-12 02:30:00,97.59,97.6,97.585,97.595,419399990.0
2009-05-12 02:31:00,97.595,97.6,97.59,97.6,134000000.0
2009-05-12 02:32:00,97.585,97.59,97.56,97.56,692999999.0
2009-05-12 02:33:00,97.56,97.565,97.515,97.52,759799995.0
2009-05-12 02:34:00,97.53,97.55,97.525,97.545,478199999.0
2009-05-12 02:35:00,97.545,97.555,97.53,97.53,417600001.0
2009-05-12 02:36:00,97.525,97.545,97.52,97.545,350200002.0
2009-05-12 02:37:00,97.545,97.56,97.545,97.55,287800001.0
2009-05-12 02:38:00,97.55,97.56,97.55,97.55,214199991.0
2009-05-12 02:39:00,97.55,97.57,97.55,97.56,376399996.0
2009-05-12 02:40:00,97.56,97.575,97.56,97.57,102200000.0
2009-05-12 02:41:00,97.57,97.58,97.57,97.58,256800000.0
2009-05-12 02:42:00,97.585,97.605,97.585,97.605,643399998.0
2009-05-12 02:43:00,97.615,97.62,97.6,97.6,432799998.0
2009-05-12 02:44:00,97.605,97.605,97.585,97.585,390599999.0
2009-05-12 02:45:00,97.585,97.59,97.565,97.565,399800001.0
2009-05-12 02:46:00,97.57,97.59,97.56,97.57,536599999.0
2009-05-12 02:47:00,97.57,97.59,97.565,97.58,841599997.0
2009-05-12 02:48:00,97.58,97.59,97.58,97.58,252999998.0
2009-05-12 02:49:00,97.58,97.585,97.54,97.55,389999999.0
2009-05-12 02:50:00,97.545,97.585,97.545,97.585,221600004.0
2009-05-12 02:51:00,97.58,97.585,97.52,97.535,610000004.0
2009-05-12 02:52:00,97.535,97.55,97.52,97.55,443400000.0
2009-05-12 02:53:00,97.55,97.55,97.51,97.52,698200003.0
2009-05-12 02:54:00,97.52,97.545,97.495,97.5,1289000000.0
2009-05-12 02:55:00,97.5,97.52,97.495,97.505,907399984.0
2009-05-12 02:56:00,97.49,97.52,97.485,97.51,1009400001.0
2009-05-12 02:57:00,97.515,97.515,97.485,97.49,470400004.0
2009-05-12 02:58:00,97.48,97.495,97.465,97.475,1126200005.0
2009-05-12 02:59:00,97.475,97.49,97.46,97.46,490200003.0
2009-05-12 03:00:00,97.46,97.46,97.42,97.43,1003200002.0
2009-05-12 03:01:00,97.425,97.45,97.425,97.435,614600005.0
2009-05-12 03:02:00,97.435,97.465,97.435,97.46,1127200005.0
2009-05-12 03:03:00,97.46,97.47,97.455,97.455,505999994.0
2009-05-12 03:04:00,97.455,97.455,97.435,97.445,624199997.0
2009-05-12 03:05:00,97.445,97.46,97.43,97.435,607600000.0
2009-05-12 03:06:00,97.435,97.465,97.435,97.465,912999995.0
2009-05-12 03:07:00,97.465,97.465,97.44,97.445,571199998.0
2009-05-12 03:08:00,97.445,97.45,97.395,97.405,425800002.0
2009-05-12 03:09:00,97.405,97.41,97.37,97.405,781200000.0
2009-05-12 03:10:00,97.405,97.405,97.355,97.355,529599999.0
2009-05-12 03:11:00,97.355,97.38,97.345,97.35,784799998.0
2009-05-12 03:12:00,97.345,97.36,97.345,97.36,537400004.0
2009-05-12 03:13:00,97.355,97.37,97.35,97.36,731599995.0
2009-05-12 03:14:00,97.36,97.36,97.325,97.335,690400000.0
2009-05-12 03:15:00,97.345,97.35,97.285,97.305,914200003.0
2009-05-12 03:16:00,97.31,97.31,97.275,97.28,872000003.0
2009-05-12 03:17:00,97.28,97.3,97.275,97.29,1064400006.0
2009-05-12 03:18:00,97.275,97.28,97.235,97.255,914399995.0
2009-05-12 03:19:00,97.255,97.28,97.255,97.28,692800000.0
2009-05-12 03:20:00,97.28,97.28,97.245,97.26,887199999.0
2009-05-12 03:21:00,97.26,97.27,97.23,97.24,756000002.0
2009-05-12 03:22:00,97.23,97.23,97.205,97.205,740599999.0
2009-05-12 03:23:00,97.205,97.205,97.17,97.2,1330800002.0
2009-05-12 03:24:00,97.2,97.24,97.19,97.205,1105599995.0
2009-05-12 03:25:00,97.205,97.225,97.19,97.195,863199997.0
2009-05-12 03:26:00,97.195,97.205,97.195,97.205,247199999.0
2009-05-12 03:27:00,97.205,97.245,97.205,97.235,642199996.0
2009-05-12 03:28:00,97.235,97.26,97.23,97.26,718000007.0
2009-05-12 03:29:00,97.26,97.275,97.255,97.275,412200002.0
2009-05-12 03:30:00,97.275,97.305,97.26,97.27,1057800004.0
2009-05-12 03:31:00,97.27,97.27,97.235,97.24,1082600009.0
2009-05-12 03:32:00,97.235,97.245,97.23,97.235,326600000.0
2009-05-12 03:33:00,97.235,97.245,97.235,97.24,320600000.0
2009-05-12 03:34:00,97.245,97.275,97.245,97.265,709600000.0
2009-05-12 03:35:00,97.265,97.285,97.25,97.25,544799999.0
2009-05-12 03:36:00,97.25,97.26,97.225,97.225,1160600003.0
2009-05-12 03:37:00,97.225,97.255,97.215,97.235,697400001.0
2009-05-12 03:38:00,97.235,97.24,97.215,97.215,286999999.0
2009-05-12 03:39:00,97.215,97.225,97.135,97.145,1597599976.0
2009-05-12 03:40:00,97.145,97.165,97.13,97.16,1059400010.0
2009-05-12 03:41:00,97.165,97.175,97.155,97.155,1051999996.0
2009-05-12 03:42:00,97.155,97.17,97.14,97.14,1119800000.0
2009-05-12 03:43:00,97.14,97.15,97.13,97.135,1338000003.0
2009-05-12 03:44:00,97.135,97.175,97.135,97.165,257200000.0
2009-05-12 03:45:00,97.155,97.2,97.155,97.165,631599995.0
2009-05-12 03:46:00,97.165,97.19,97.165,97.18,667599999.0
2009-05-12 03:47:00,97.18,97.215,97.18,97.215,565999999.0
2009-05-12 03:48:00,97.215,97.24,97.205,97.22,832999989.0
2009-05-12 03:49:00,97.22,97.23,97.16,97.17,1097399995.0
2009-05-12 03:50:00,97.165,97.175,97.135,97.175,704200000.0
2009-05-12 03:51:00,97.17,97.185,97.15,97.16,433400002.0
2009-05-12 03:52:00,97.16,97.185,97.14,97.18,218000000.0
2009-05-12 03:53:00,97.18,97.18,97.145,97.155,517600004.0
2009-05-12 03:54:00,97.16,97.165,97.145,97.155,560799998.0
2009-05-12 03:55:00,97.16,97.2,97.16,97.19,1016399994.0
2009-05-12 03:56:00,97.195,97.22,97.195,97.22,339200000.0
2009-05-12 03:57:00,97.22,97.23,97.205,97.215,358600000.0
2009-05-12 03:58:00,97.215,97.23,97.175,97.185,626399994.0
2009-05-12 03:59:00,97.185,97.185,97.16,97.18,621599988.0
2009-05-12 04:00:00,97.18,97.195,97.18,97.195,469799996.0
2009-05-12 04:01:00,97.195,97.23,97.195,97.215,816100002.0
2009-05-12 04:02:00,97.225,97.275,97.225,97.265,1142599999.0
2009-05-12 04:03:00,97.265,97.265,97.23,97.23,655200000.0
2009-05-12 04:04:00,97.225,97.25,97.225,97.24,738799998.0
2009-05-12 04:05:00,97.24,97.265,97.235,97.26,337600001.0
2009-05-12 04:06:00,97.255,97.275,97.245,97.27,649599996.0
2009-05-12 04:07:00,97.28,97.285,97.16,97.16,999800003.0
2009-05-12 04:08:00,97.16,97.24,97.15,97.225,928600004.0
2009-05-12 04:09:00,97.225,97.225,97.175,97.21,1143599998.0
2009-05-12 04:10:00,97.21,97.24,97.18,97.2,1319600001.0
2009-05-12 04:11:00,97.2,97.235,97.19,97.235,593000001.0
2009-05-12 04:12:00,97.23,97.26,97.215,97.215,526599998.0
2009-05-12 04:13:00,97.215,97.215,97.175,97.18,790399998.0
2009-05-12 04:14:00,97.185,97.2,97.18,97.19,396399999.0
2009-05-12 04:15:00,97.19,97.19,97.17,97.19,624800004.0
2009-05-12 04:16:00,97.175,97.21,97.17,97.205,1184400012.0
2009-05-12 04:17:00,97.2,97.205,97.185,97.205,511800001.0
2009-05-12 04:18:00,97.205,97.205,97.185,97.195,508800000.0
2009-05-12 04:19:00,97.195,97.22,97.195,97.22,495199998.0
2009-05-12 04:20:00,97.22,97.225,97.205,97.205,217600000.0
2009-05-12 04:21:00,97.205,97.22,97.205,97.22,229599998.0
2009-05-12 04:22:00,97.23,97.26,97.23,97.255,335600000.0
2009-05-12 04:23:00,97.25,97.275,97.25,97.255,379999999.0
2009-05-12 04:24:00,97.255,97.3,97.25,97.285,858199996.0
2009-05-12 04:25:00,97.29,97.3,97.265,97.285,706000007.0
2009-05-12 04:26:00,97.285,97.34,97.285,97.33,771000000.0
2009-05-12 04:27:00,97.33,97.34,97.32,97.33,1088200005.0
2009-05-12 04:28:00,97.33,97.335,97.315,97.33,475400001.0
2009-05-12 04:29:00,97.325,97.33,97.3,97.305,394000004.0
2009-05-12 04:30:00,97.3,97.305,97.28,97.3,559800006.0
2009-05-12 04:31:00,97.295,97.295,97.265,97.28,928600006.0
2009-05-12 04:32:00,97.28,97.285,97.28,97.285,280400003.0
2009-05-12 04:33:00,97.285,97.29,97.27,97.27,188800006.0
2009-05-12 04:34:00,97.27,97.275,97.27,97.27,319000001.0
2009-05-12 04:35:00,97.27,97.28,97.265,97.275,328000005.0
2009-05-12 04:36:00,97.28,97.295,97.27,97.28,779399999.0
2009-05-12 04:37:00,97.28,97.285,97.28,97.28,74400000.0
2009-05-12 04:38:00,97.285,97.285,97.265,97.265,385800004.0
2009-05-12 04:39:00,97.265,97.27,97.255,97.255,354200006.0
2009-05-12 04:40:00,97.255,97.255,97.245,97.255,948600007.0
2009-05-12 04:41:00,97.255,97.255,97.255,97.255,378599999.0
2009-05-12 04:42:00,97.26,97.265,97.25,97.26,359399997.0
2009-05-12 04:43:00,97.27,97.27,97.255,97.26,296999997.0
2009-05-12 04:44:00,97.26,97.325,97.26,97.31,549799999.0
2009-05-12 04:45:00,97.31,97.335,97.305,97.335,340799998.0
2009-05-12 04:46:00,97.33,97.35,97.33,97.35,825600004.0
2009-05-12 04:47:00,97.355,97.4,97.355,97.385,1020200006.0
2009-05-12 04:48:00,97.385,97.385,97.355,97.365,750200009.0
2009-05-12 04:49:00,97.36,97.36,97.345,97.345,294000002.0
2009-05-12 04:50:00,97.345,97.355,97.325,97.34,563000004.0
2009-05-12 04:51:00,97.34,97.36,97.34,97.345,218400000.0
2009-05-12 04:52:00,97.345,97.35,97.32,97.335,451400000.0
2009-05-12 04:53:00,97.335,97.35,97.33,97.35,708800009.0
2009-05-12 04:54:00,97.35,97.35,97.34,97.34,84800001.0
2009-05-12 04:55:00,97.34,97.345,97.33,97.345,303200006.0
2009-05-12 04:56:00,97.34,97.34,97.335,97.335,164200005.0
2009-05-12 04:57:00,97.335,97.335,97.315,97.325,421600008.0
2009-05-12 04:58:00,97.325,97.33,97.31,97.31,347400007.0
2009-05-12 04:59:00,97.305,97.31,97.3,97.3,200000002.0
2009-05-12 05:00:00,97.3,97.325,97.3,97.315,630399998.0
2009-05-12 05:01:00,97.315,97.335,97.315,97.335,307600000.0
2009-05-12 05:02:00,97.335,97.355,97.335,97.335,331400001.0
2009-05-12 05:03:00,97.335,97.35,97.335,97.35,203600000.0
2009-05-12 05:04:00,97.345,97.35,97.34,97.34,138400000.0
2009-05-12 05:05:00,97.34,97.355,97.34,97.34,298199996.0
2009-05-12 05:06:00,97.345,97.36,97.34,97.345,217800000.0
2009-05-12 05:07:00,97.345,97.375,97.345,97.35,506599997.0
2009-05-12 05:08:00,97.36,97.365,97.335,97.34,629400000.0
2009-05-12 05:09:00,97.345,97.35,97.34,97.35,604200009.0
2009-05-12 05:10:00,97.35,97.36,97.345,97.355,371000003.0
2009-05-12 05:11:00,97.355,97.42,97.35,97.42,596600006.0
2009-05-12 05:12:00,97.42,97.425,97.385,97.385,927599998.0
2009-05-12 05:13:00,97.38,97.41,97.38,97.4,680399999.0
2009-05-12 05:14:00,97.4,97.445,97.395,97.44,794199997.0
2009-05-12 05:15:00,97.44,97.455,97.41,97.415,849300003.0
2009-05-12 05:16:00,97.415,97.415,97.39,97.4,599800005.0
2009-05-12 05:17:00,97.4,97.4,97.355,97.365,1231600000.0
2009-05-12 05:18:00,97.365,97.4,97.36,97.4,1569600005.0
2009-05-12 05:19:00,97.385,97.39,97.355,97.385,494600002.0
2009-05-12 05:20:00,97.385,97.39,97.365,97.375,509000003.0
2009-05-12 05:21:00,97.375,97.38,97.375,97.375,155400002.0
2009-05-12 05:22:00,97.375,97.38,97.365,97.365,404999997.0
2009-05-12 05:23:00,97.365,97.37,97.335,97.335,379199998.0
2009-05-12 05:24:00,97.335,97.35,97.315,97.325,1573999998.0
2009-05-12 05:25:00,97.325,97.33,97.315,97.33,833999993.0
2009-05-12 05:26:00,97.33,97.345,97.33,97.345,538600001.0
2009-05-12 05:27:00,97.335,97.34,97.33,97.33,341600000.0
2009-05-12 05:28:00,97.33,97.335,97.31,97.32,769400002.0
2009-05-12 05:29:00,97.32,97.335,97.295,97.33,1325600008.0
2009-05-12 05:30:00,97.33,97.335,97.31,97.315,404200001.0
2009-05-12 05:31:00,97.315,97.35,97.315,97.35,945799998.0
2009-05-12 05:32:00,97.345,97.385,97.345,97.385,578799999.0
2009-05-12 05:33:00,97.385,97.39,97.375,97.38,424799999.0
2009-05-12 05:34:00,97.39,97.4,97.385,97.4,116400000.0
2009-05-12 05:35:00,97.4,97.4,97.36,97.365,850000009.0
2009-05-12 05:36:00,97.365,97.365,97.355,97.365,185799999.0
2009-05-12 05:37:00,97.365,97.37,97.365,97.365,195199997.0
2009-05-12 05:38:00,97.365,97.365,97.365,97.365,253599998.0
2009-05-12 05:39:00,97.365,97.385,97.365,97.375,121399997.0
2009-05-12 05:40:00,97.375,97.375,97.36,97.365,393000000.0
2009-05-12 05:41:00,97.365,97.375,97.35,97.35,594400002.0
2009-05-12 05:42:00,97.35,97.36,97.35,97.35,181800000.0
2009-05-12 05:43:00,97.36,97.36,97.345,97.345,334400003.0
2009-05-12 05:44:00,97.345,97.36,97.345,97.36,114400000.0
2009-05-12 05:45:00,97.35,97.36,97.345,97.35,310199997.0
2009-05-12 05:46:00,97.35,97.35,97.335,97.335,217800000.0
2009-05-12 05:47:00,97.335,97.335,97.335,97.335,26400000.0
2009-05-12 05:48:00,97.335,97.35,97.335,97.34,405200000.0
2009-05-12 05:49:00,97.345,97.35,97.345,97.345,195200000.0
2009-05-12 05:50:00,97.345,97.345,97.335,97.335,182599998.0
2009-05-12 05:51:00,97.335,97.34,97.335,97.34,207600000.0
2009-05-12 05:52:00,97.34,97.34,97.325,97.335,369400001.0
2009-05-12 05:53:00,97.335,97.335,97.325,97.325,351600001.0
2009-05-12 05:54:00,97.325,97.33,97.325,97.33,194400003.0
2009-05-12 05:55:00,97.33,97.335,97.315,97.335,430400001.0
2009-05-12 05:56:00,97.335,97.36,97.33,97.36,389400002.0
2009-05-12 05:57:00,97.355,97.355,97.32,97.33,439800003.0
2009-05-12 05:58:00,97.33,97.335,97.315,97.315,369000003.0
2009-05-12 05:59:00,97.315,97.315,97.29,97.295,320600002.0
2009-05-12 06:00:00,97.31,97.325,97.29,97.295,777800003.0
2009-05-12 06:01:00,97.295,97.295,97.255,97.255,751200007.0
2009-05-12 06:02:00,97.26,97.295,97.255,97.295,1447000028.0
2009-05-12 06:03:00,97.28,97.28,97.265,97.265,425000009.0
2009-05-12 06:04:00,97.265,97.275,97.25,97.26,458400002.0
2009-05-12 06:05:00,97.26,97.29,97.26,97.275,444200006.0
2009-05-12 06:06:00,97.275,97.28,97.27,97.28,314199998.0
2009-05-12 06:07:00,97.285,97.3,97.28,97.285,249200000.0
2009-05-12 06:08:00,97.285,97.31,97.285,97.305,432200002.0
2009-05-12 06:09:00,97.305,97.33,97.305,97.31,673000007.0
2009-05-12 06:10:00,97.305,97.34,97.305,97.325,346400000.0
2009-05-12 06:11:00,97.325,97.33,97.32,97.325,104200003.0
2009-05-12 06:12:00,97.33,97.35,97.325,97.33,464600010.0
2009-05-12 06:13:00,97.33,97.34,97.33,97.34,90400001.0
2009-05-12 06:14:00,97.34,97.35,97.325,97.325,405400009.0
2009-05-12 06:15:00,97.325,97.34,97.315,97.34,311600001.0
2009-05-12 06:16:00,97.34,97.345,97.335,97.34,224800000.0
2009-05-12 06:17:00,97.335,97.335,97.33,97.33,274600007.0
2009-05-12 06:18:00,97.33,97.33,97.315,97.33,486800012.0
2009-05-12 06:19:00,97.325,97.325,97.315,97.315,158600001.0
2009-05-12 06:20:00,97.315,97.315,97.3,97.31,344600000.0
2009-05-12 06:21:00,97.315,97.315,97.3,97.305,198599998.0
2009-05-12 06:22:00,97.305,97.305,97.3,97.3,177399999.0
2009-05-12 06:23:00,97.295,97.315,97.295,97.31,296000003.0
2009-05-12 06:24:00,97.31,97.31,97.305,97.31,128200001.0
2009-05-12 06:25:00,97.31,97.315,97.305,97.31,235600006.0
2009-05-12 06:26:00,97.31,97.325,97.31,97.32,424400011.0
2009-05-12 06:27:00,97.325,97.325,97.25,97.25,986200022.0
2009-05-12 06:28:00,97.255,97.27,97.255,97.26,684800020.0
2009-05-12 06:29:00,97.26,97.27,97.255,97.265,330400006.0
2009-05-12 06:30:00,97.265,97.29,97.255,97.275,1438200022.0
2009-05-12 06:31:00,97.275,97.29,97.275,97.29,337000002.0
2009-05-12 06:32:00,97.28,97.29,97.275,97.275,251000002.0
2009-05-12 06:33:00,97.28,97.29,97.275,97.29,207800001.0
2009-05-12 06:34:00,97.28,97.28,97.275,97.28,176599999.0
2009-05-12 06:35:00,97.28,97.285,97.28,97.285,152600004.0
2009-05-12 06:36:00,97.285,97.29,97.285,97.285,41600000.0
2009-05-12 06:37:00,97.285,97.285,97.275,97.28,183800001.0
2009-05-12 06:38:00,97.285,97.29,97.275,97.275,336800004.0
2009-05-12 06:39:00,97.275,97.285,97.275,97.28,262200002.0
2009-05-12 06:40:00,97.28,97.28,97.275,97.275,88599999.0
2009-05-12 06:41:00,97.275,97.28,97.265,97.27,363000002.0
2009-05-12 06:42:00,97.27,97.27,97.265,97.27,798000017.0
2009-05-12 06:43:00,97.27,97.275,97.265,97.265,289600003.0
2009-05-12 06:44:00,97.265,97.27,97.265,97.265,226000005.0
2009-05-12 06:45:00,97.27,97.27,97.265,97.265,341200008.0
2009-05-12 06:46:00,97.265,97.27,97.265,97.27,356200008.0
2009-05-12 06:47:00,97.27,97.27,97.265,97.27,172600000.0
2009-05-12 06:48:00,97.27,97.27,97.27,97.27,32800000.0
2009-05-12 06:49:00,97.27,97.275,97.265,97.265,349200001.0
2009-05-12 06:50:00,97.265,97.265,97.245,97.26,354600000.0
2009-05-12 06:51:00,97.26,97.265,97.255,97.255,301800001.0
2009-05-12 06:52:00,97.26,97.26,97.255,97.26,234200003.0
2009-05-12 06:53:00,97.27,97.295,97.27,97.28,766800006.0
2009-05-12 06:54:00,97.28,97.28,97.27,97.27,238400008.0
2009-05-12 06:55:00,97.275,97.29,97.275,97.28,310200011.0
2009-05-12 06:56:00,97.295,97.295,97.28,97.29,268200001.0
2009-05-12 06:57:00,97.29,97.29,97.28,97.28,210800006.0
2009-05-12 06:58:00,97.28,97.29,97.275,97.275,195600002.0
2009-05-12 06:59:00,97.28,97.29,97.275,97.275,468200000.0
2009-05-12 07:00:00,97.28,97.285,97.275,97.285,168400001.0
2009-05-12 07:01:00,97.28,97.295,97.28,97.295,223800006.0
2009-05-12 07:02:00,97.295,97.3,97.28,97.29,348600001.0
2009-05-12 07:03:00,97.295,97.295,97.28,97.285,264000003.0
2009-05-12 07:04:00,97.27,97.275,97.255,97.255,126600001.0
2009-05-12 07:05:00,97.255,97.255,97.24,97.245,207200002.0
2009-05-12 07:06:00,97.255,97.265,97.255,97.265,344600002.0
2009-05-12 07:07:00,97.265,97.265,97.225,97.225,572400001.0
2009-05-12 07:08:00,97.225,97.235,97.22,97.23,589199997.0
2009-05-12 07:09:00,97.24,97.25,97.235,97.235,351200000.0
2009-05-12 07:10:00,97.25,97.25,97.235,97.235,245999994.0
2009-05-12 07:11:00,97.24,97.25,97.24,97.245,189600000.0
2009-05-12 07:12:00,97.245,97.25,97.21,97.215,570399999.0
2009-05-12 07:13:00,97.215,97.24,97.21,97.235,774000009.0
2009-05-12 07:14:00,97.24,97.24,97.195,97.205,420599999.0
2009-05-12 07:15:00,97.205,97.23,97.205,97.23,207199999.0
2009-05-12 07:16:00,97.225,97.255,97.225,97.25,263400000.0
2009-05-12 07:17:00,97.255,97.27,97.25,97.27,128400002.0
2009-05-12 07:18:00,97.26,97.28,97.26,97.265,454200000.0
2009-05-12 07:19:00,97.275,97.285,97.265,97.275,291399997.0
2009-05-12 07:20:00,97.265,97.275,97.25,97.255,370599996.0
2009-05-12 07:21:00,97.255,97.26,97.255,97.255,100000000.0
2009-05-12 07:22:00,97.255,97.26,97.255,97.26,87200000.0
2009-05-12 07:23:00,97.265,97.28,97.26,97.275,287200000.0
2009-05-12 07:24:00,97.285,97.285,97.27,97.27,265600000.0
2009-05-12 07:25:00,97.27,97.27,97.26,97.26,148000001.0
2009-05-12 07:26:00,97.26,97.275,97.26,97.275,208400001.0
2009-05-12 07:27:00,97.27,97.28,97.27,97.28,181599999.0
2009-05-12 07:28:00,97.28,97.285,97.28,97.285,54000000.0
2009-05-12 07:29:00,97.28,97.285,97.28,97.28,208400000.0
2009-05-12 07:30:00,97.28,97.31,97.28,97.31,524600005.0
2009-05-12 07:31:00,97.31,97.335,97.31,97.325,714600001.0
2009-05-12 07:32:00,97.33,97.33,97.3,97.3,551599998.0
2009-05-12 07:33:00,97.3,97.305,97.3,97.3,133600000.0
2009-05-12 07:34:00,97.3,97.31,97.295,97.31,551800003.0
2009-05-12 07:35:00,97.31,97.31,97.29,97.29,305599996.0
2009-05-12 07:36:00,97.29,97.295,97.265,97.285,678999998.0
2009-05-12 07:37:00,97.29,97.3,97.285,97.3,236000002.0
2009-05-12 07:38:00,97.3,97.325,97.29,97.295,574800000.0
2009-05-12 07:39:00,97.3,97.305,97.285,97.285,432400001.0
2009-05-12 07:40:00,97.28,97.285,97.27,97.28,723399998.0
2009-05-12 07:41:00,97.28,97.29,97.275,97.28,386599996.0
2009-05-12 07:42:00,97.275,97.28,97.275,97.28,72000000.0
2009-05-12 07:43:00,97.28,97.31,97.275,97.31,379199998.0
2009-05-12 07:44:00,97.315,97.315,97.295,97.3,363799998.0
2009-05-12 07:45:00,97.3,97.315,97.295,97.295,355999999.0
2009-05-12 07:46:00,97.285,97.285,97.245,97.25,924200000.0
2009-05-12 07:47:00,97.255,97.26,97.235,97.245,553000004.0
2009-05-12 07:48:00,97.245,97.27,97.245,97.265,591600005.0
2009-05-12 07:49:00,97.265,97.265,97.265,97.265,171999999.0
2009-05-12 07:50:00,97.27,97.28,97.265,97.27,209800000.0
2009-05-12 07:51:00,97.27,97.27,97.255,97.26,451400000.0
2009-05-12 07:52:00,97.26,97.26,97.245,97.25,591200005.0
2009-05-12 07:53:00,97.25,97.26,97.245,97.26,620999996.0
2009-05-12 07:54:00,97.26,97.265,97.235,97.235,602199987.0
2009-05-12 07:55:00,97.235,97.25,97.23,97.25,601200012.0
2009-05-12 07:56:00,97.24,97.25,97.235,97.25,428100000.0
2009-05-12 07:57:00,97.25,97.265,97.235,97.26,475200005.0
2009-05-12 07:58:00,97.26,97.27,97.255,97.255,547200009.0
2009-05-12 07:59:00,97.255,97.28,97.25,97.275,417999998.0
2009-05-12 08:00:00,97.275,97.29,97.265,97.27,960200005.0
2009-05-12 08:01:00,97.27,97.275,97.265,97.265,781599993.0
2009-05-12 08:02:00,97.265,97.27,97.265,97.27,561599994.0
2009-05-12 08:03:00,97.27,97.285,97.265,97.28,940199992.0
2009-05-12 08:04:00,97.28,97.28,97.26,97.265,733400001.0
2009-05-12 08:05:00,97.26,97.275,97.24,97.24,672200009.0
2009-05-12 08:06:00,97.24,97.24,97.23,97.24,1005599995.0
2009-05-12 08:07:00,97.235,97.235,97.225,97.23,419800000.0
2009-05-12 08:08:00,97.235,97.24,97.22,97.225,585400003.0
2009-05-12 08:09:00,97.225,97.23,97.21,97.225,871800002.0
2009-05-12 08:10:00,97.225,97.25,97.225,97.25,621600004.0
2009-05-12 08:11:00,97.25,97.25,97.235,97.24,568000001.0
2009-05-12 08:12:00,97.24,97.26,97.24,97.245,484800010.0
2009-05-12 08:13:00,97.245,97.26,97.23,97.245,1118999991.0
2009-05-12 08:14:00,97.245,97.255,97.245,97.245,470199992.0
2009-05-12 08:15:00,97.245,97.25,97.245,97.245,334000000.0
2009-05-12 08:16:00,97.245,97.245,97.22,97.22,576699997.0
2009-05-12 08:17:00,97.22,97.235,97.22,97.23,720200006.0
2009-05-12 08:18:00,97.23,97.285,97.23,97.27,1092800004.0
2009-05-12 08:19:00,97.27,97.275,97.265,97.265,220400000.0
2009-05-12 08:20:00,97.28,97.28,97.25,97.255,820600000.0
2009-05-12 08:21:00,97.255,97.32,97.25,97.3,1097999998.0
2009-05-12 08:22:00,97.3,97.32,97.285,97.31,889600002.0
2009-05-12 08:23:00,97.305,97.32,97.305,97.315,561600002.0
2009-05-12 08:24:00,97.315,97.345,97.315,97.32,1071399999.0
2009-05-12 08:25:00,97.32,97.33,97.315,97.315,267999999.0
2009-05-12 08:26:00,97.315,97.32,97.29,97.29,846999997.0
2009-05-12 08:27:00,97.295,97.295,97.245,97.26,1311400002.0
2009-05-12 08:28:00,97.26,97.265,97.2,97.23,1290999998.0
2009-05-12 08:29:00,97.23,97.26,97.23,97.255,618999999.0
2009-05-12 08:30:00,97.255,97.255,97.24,97.245,700799993.0
2009-05-12 08:31:00,97.245,97.265,97.245,97.265,459600001.0
2009-05-12 08:32:00,97.265,97.31,97.265,97.305,905600002.0
2009-05-12 08:33:00,97.305,97.315,97.285,97.29,1653800011.0
2009-05-12 08:34:00,97.29,97.31,97.275,97.28,740400004.0
2009-05-12 08:35:00,97.275,97.28,97.235,97.24,1109800002.0
2009-05-12 08:36:00,97.24,97.27,97.235,97.25,912900003.0
2009-05-12 08:37:00,97.25,97.26,97.235,97.26,994600010.0
2009-05-12 08:38:00,97.27,97.27,97.24,97.25,869199996.0
2009-05-12 08:39:00,97.25,97.255,97.235,97.245,795799999.0
2009-05-12 08:40:00,97.245,97.245,97.235,97.235,526799999.0
2009-05-12 08:41:00,97.235,97.26,97.225,97.25,757199997.0
2009-05-12 08:42:00,97.26,97.26,97.235,97.24,134000001.0
2009-05-12 08:43:00,97.24,97.25,97.225,97.23,505800001.0
2009-05-12 08:44:00,97.225,97.235,97.225,97.235,562199997.0
2009-05-12 08:45:00,97.245,97.28,97.245,97.255,715999995.0
2009-05-12 08:46:00,97.255,97.265,97.255,97.265,235400000.0
2009-05-12 08:47:00,97.265,97.27,97.265,97.265,276200000.0
2009-05-12 08:48:00,97.265,97.275,97.265,97.27,618799998.0
2009-05-12 08:49:00,97.27,97.29,97.27,97.28,799999999.0
2009-05-12 08:50:00,97.28,97.31,97.275,97.3,1013199997.0
2009-05-12 08:51:00,97.3,97.33,97.295,97.32,373799999.0
2009-05-12 08:52:00,97.32,97.32,97.3,97.315,945800007.0
2009-05-12 08:53:00,97.315,97.315,97.31,97.31,659400003.0
2009-05-12 08:54:00,97.31,97.315,97.295,97.305,621200000.0
2009-05-12 08:55:00,97.31,97.315,97.305,97.305,680800000.0
2009-05-12 08:56:00,97.305,97.315,97.295,97.3,679400003.0
2009-05-12 08:57:00,97.3,97.315,97.295,97.3,548199999.0
2009-05-12 08:58:00,97.305,97.335,97.305,97.335,589199997.0
2009-05-12 08:59:00,97.335,97.36,97.33,97.33,602799997.0
2009-05-12 09:00:00,97.34,97.395,97.335,97.385,1035200003.0
2009-05-12 09:01:00,97.385,97.385,97.35,97.355,747800001.0
2009-05-12 09:02:00,97.355,97.37,97.35,97.365,513200001.0
2009-05-12 09:03:00,97.365,97.37,97.35,97.37,443400001.0
2009-05-12 09:04:00,97.355,97.36,97.35,97.355,654000006.0
2009-05-12 09:05:00,97.355,97.355,97.33,97.33,906400002.0
2009-05-12 09:06:00,97.33,97.35,97.33,97.34,634400003.0
2009-05-12 09:07:00,97.34,97.34,97.325,97.325,572200000.0
2009-05-12 09:08:00,97.32,97.325,97.32,97.325,262600000.0
2009-05-12 09:09:00,97.325,97.35,97.32,97.35,806399997.0
2009-05-12 09:10:00,97.35,97.37,97.345,97.345,673200000.0
2009-05-12 09:11:00,97.345,97.36,97.345,97.36,640000000.0
2009-05-12 09:12:00,97.36,97.39,97.35,97.36,1087000002.0
2009-05-12 09:13:00,97.36,97.38,97.345,97.345,1268999994.0
2009-05-12 09:14:00,97.335,97.355,97.335,97.35,796799998.0
2009-05-12 09:15:00,97.35,97.415,97.345,97.415,1316200008.0
2009-05-12 09:16:00,97.41,97.455,97.4,97.415,1054999998.0
2009-05-12 09:17:00,97.415,97.435,97.385,97.4,1271600003.0
2009-05-12 09:18:00,97.4,97.41,97.395,97.405,950399999.0
2009-05-12 09:19:00,97.405,97.415,97.39,97.41,654400001.0
2009-05-12 09:20:00,97.41,97.45,97.41,97.45,1160400002.0
2009-05-12 09:21:00,97.45,97.49,97.445,97.465,833199999.0
2009-05-12 09:22:00,97.465,97.48,97.46,97.46,902400004.0
2009-05-12 09:23:00,97.46,97.495,97.455,97.49,723000002.0
2009-05-12 09:24:00,97.5,97.515,97.475,97.475,856000007.0
2009-05-12 09:25:00,97.475,97.48,97.425,97.425,1276800010.0
2009-05-12 09:26:00,97.425,97.45,97.425,97.44,1235399996.0
2009-05-12 09:27:00,97.435,97.445,97.42,97.43,1078399991.0
2009-05-12 09:28:00,97.43,97.44,97.42,97.425,768799997.0
2009-05-12 09:29:00,97.425,97.44,97.41,97.415,1129800002.0
2009-05-12 09:30:00,97.415,97.47,97.405,97.465,1036600003.0
2009-05-12 09:31:00,97.465,97.465,97.435,97.455,1184800002.0
2009-05-12 09:32:00,97.45,97.45,97.425,97.44,656799999.0
2009-05-12 09:33:00,97.435,97.445,97.435,97.44,274999999.0
2009-05-12 09:34:00,97.44,97.465,97.44,97.46,409600002.0
2009-05-12 09:35:00,97.465,97.47,97.435,97.435,550000003.0
2009-05-12 09:36:00,97.435,97.44,97.43,97.435,726600007.0
2009-05-12 09:37:00,97.435,97.5,97.435,97.49,675200000.0
2009-05-12 09:38:00,97.49,97.52,97.485,97.505,996800002.0
2009-05-12 09:39:00,97.505,97.535,97.505,97.515,1007000007.0
2009-05-12 09:40:00,97.515,97.54,97.5,97.525,860200001.0
2009-05-12 09:41:00,97.525,97.535,97.48,97.48,832100003.0
2009-05-12 09:42:00,97.485,97.495,97.48,97.48,784800004.0
2009-05-12 09:43:00,97.48,97.49,97.455,97.455,607000000.0
2009-05-12 09:44:00,97.455,97.485,97.455,97.48,724000001.0
2009-05-12 09:45:00,97.485,97.485,97.455,97.465,941600004.0
2009-05-12 09:46:00,97.46,97.46,97.445,97.445,418999998.0
2009-05-12 09:47:00,97.44,97.45,97.43,97.445,724200002.0
2009-05-12 09:48:00,97.455,97.475,97.45,97.465,480800003.0
2009-05-12 09:49:00,97.465,97.48,97.465,97.47,439800005.0
2009-05-12 09:50:00,97.47,97.47,97.46,97.465,591200003.0
2009-05-12 09:51:00,97.465,97.475,97.46,97.47,671400004.0
2009-05-12 09:52:00,97.475,97.475,97.465,97.47,416000000.0
2009-05-12 09:53:00,97.465,97.48,97.46,97.48,974400011.0
2009-05-12 09:54:00,97.48,97.48,97.465,97.475,614799998.0
2009-05-12 09:55:00,97.475,97.48,97.475,97.475,521600000.0
2009-05-12 09:56:00,97.475,97.52,97.475,97.52,939599996.0
2009-05-12 09:57:00,97.52,97.555,97.52,97.54,1172399998.0
2009-05-12 09:58:00,97.545,97.6,97.545,97.6,1508200002.0
2009-05-12 09:59:00,97.595,97.65,97.59,97.65,1357799998.0
2009-05-12 10:00:00,97.65,97.65,97.61,97.625,1099799999.0
2009-05-12 10:01:00,97.63,97.64,97.625,97.63,1219400001.0
2009-05-12 10:02:00,97.63,97.64,97.58,97.595,1505600014.0
2009-05-12 10:03:00,97.595,97.62,97.575,97.605,1619799996.0
2009-05-12 10:04:00,97.605,97.62,97.56,97.58,794400002.0
2009-05-12 10:05:00,97.58,97.59,97.56,97.58,1021800005.0
2009-05-12 10:06:00,97.575,97.63,97.575,97.62,731599999.0
2009-05-12 10:07:00,97.62,97.635,97.615,97.625,880799992.0
2009-05-12 10:08:00,97.62,97.63,97.615,97.62,333200000.0
2009-05-12 10:09:00,97.61,97.63,97.585,97.59,1021399998.0
2009-05-12 10:10:00,97.59,97.605,97.56,97.565,1275600006.0
2009-05-12 10:11:00,97.57,97.635,97.565,97.585,791200001.0
2009-05-12 10:12:00,97.585,97.6,97.565,97.585,648200001.0
2009-05-12 10:13:00,97.585,97.64,97.58,97.63,758399997.0
2009-05-12 10:14:00,97.63,97.645,97.625,97.625,476200004.0
2009-05-12 10:15:00,97.625,97.68,97.62,97.675,932100000.0
2009-05-12 10:16:00,97.675,97.705,97.665,97.705,910599999.0
2009-05-12 10:17:00,97.695,97.71,97.685,97.69,1021199994.0
2009-05-12 10:18:00,97.69,97.74,97.685,97.73,888599996.0
2009-05-12 10:19:00,97.74,97.75,97.72,97.75,872800002.0
2009-05-12 10:20:00,97.75,97.76,97.715,97.72,1084199995.0
2009-05-12 10:21:00,97.71,97.75,97.71,97.75,1059000002.0
2009-05-12 10:22:00,97.74,97.75,97.725,97.725,1274200015.0
2009-05-12 10:23:00,97.725,97.74,97.705,97.725,1214600004.0
2009-05-12 10:24:00,97.725,97.74,97.725,97.73,673399995.0
2009-05-12 10:25:00,97.73,97.8,97.73,97.765,1132699999.0
2009-05-12 10:26:00,97.765,97.795,97.76,97.775,814999995.0
2009-05-12 10:27:00,97.775,97.83,97.775,97.81,1190400006.0
2009-05-12 10:28:00,97.82,97.83,97.775,97.775,1094000008.0
2009-05-12 10:29:00,97.775,97.785,97.755,97.765,1150800003.0
2009-05-12 10:30:00,97.765,97.78,97.745,97.765,1186199992.0
2009-05-12 10:31:00,97.765,97.78,97.755,97.755,781200001.0
2009-05-12 10:32:00,97.755,97.77,97.745,97.75,1118399999.0
2009-05-12 10:33:00,97.75,97.775,97.75,97.76,580800003.0
2009-05-12 10:34:00,97.76,97.785,97.755,97.775,557799999.0
2009-05-12 10:35:00,97.78,97.81,97.765,97.79,815599998.0
2009-05-12 10:36:00,97.79,97.8,97.78,97.78,768800002.0
2009-05-12 10:37:00,97.78,97.785,97.765,97.765,1023200003.0
2009-05-12 10:38:00,97.765,97.78,97.765,97.77,700000003.0
2009-05-12 10:39:00,97.77,97.775,97.735,97.75,1183399999.0
2009-05-12 10:40:00,97.75,97.755,97.735,97.74,1354599994.0
2009-05-12 10:41:00,97.74,97.75,97.73,97.73,277000000.0
2009-05-12 10:42:00,97.735,97.735,97.72,97.725,438199999.0
2009-05-12 10:43:00,97.725,97.735,97.715,97.725,483400001.0
2009-05-12 10:44:00,97.735,97.74,97.72,97.725,508000001.0
2009-05-12 10:45:00,97.72,97.73,97.72,97.73,515200000.0
2009-05-12 10:46:00,97.72,97.73,97.715,97.725,472799992.0
2009-05-12 10:47:00,97.725,97.725,97.72,97.725,142400000.0
2009-05-12 10:48:00,97.725,97.73,97.72,97.725,395000000.0
2009-05-12 10:49:00,97.72,97.725,97.7,97.71,944400011.0
2009-05-12 10:50:00,97.71,97.725,97.705,97.705,617600000.0
2009-05-12 10:51:00,97.71,97.715,97.65,97.66,1063399992.0
2009-05-12 10:52:00,97.665,97.69,97.655,97.685,904600004.0
2009-05-12 10:53:00,97.685,97.695,97.675,97.685,438600000.0
2009-05-12 10:54:00,97.685,97.71,97.675,97.705,599200000.0
2009-05-12 10:55:00,97.705,97.71,97.685,97.685,1046200005.0
2009-05-12 10:56:00,97.685,97.7,97.66,97.66,741199992.0
2009-05-12 10:57:00,97.665,97.665,97.63,97.65,558999998.0
2009-05-12 10:58:00,97.635,97.645,97.635,97.635,321800000.0
2009-05-12 10:59:00,97.64,97.65,97.635,97.645,477800003.0
2009-05-12 11:00:00,97.645,97.655,97.635,97.645,509599999.0
2009-05-12 11:01:00,97.655,97.66,97.645,97.645,178400000.0
2009-05-12 11:02:00,97.655,97.665,97.65,97.65,438600000.0
2009-05-12 11:03:00,97.645,97.66,97.645,97.655,733600001.0
2009-05-12 11:04:00,97.655,97.67,97.65,97.66,324600000.0
2009-05-12 11:05:00,97.66,97.705,97.66,97.68,858399999.0
2009-05-12 11:06:00,97.685,97.685,97.665,97.675,745800000.0
2009-05-12 11:07:00,97.675,97.675,97.67,97.67,626000000.0
2009-05-12 11:08:00,97.67,97.67,97.665,97.67,487200000.0
2009-05-12 11:09:00,97.67,97.675,97.66,97.66,346400000.0
2009-05-12 11:10:00,97.66,97.665,97.645,97.65,386199997.0
2009-05-12 11:11:00,97.65,97.65,97.615,97.63,786199995.0
2009-05-12 11:12:00,97.64,97.64,97.625,97.625,624800001.0
2009-05-12 11:13:00,97.625,97.635,97.605,97.62,797000000.0
2009-05-12 11:14:00,97.62,97.62,97.605,97.605,551800001.0
2009-05-12 11:15:00,97.605,97.61,97.585,97.595,403599999.0
2009-05-12 11:16:00,97.6,97.61,97.59,97.6,363600000.0
2009-05-12 11:17:00,97.6,97.645,97.6,97.64,326800000.0
2009-05-12 11:18:00,97.64,97.675,97.63,97.675,861799998.0
2009-05-12 11:19:00,97.68,97.685,97.645,97.65,485799999.0
2009-05-12 11:20:00,97.65,97.655,97.625,97.64,854200001.0
2009-05-12 11:21:00,97.64,97.68,97.635,97.675,548000000.0
2009-05-12 11:22:00,97.685,97.705,97.655,97.665,903799999.0
2009-05-12 11:23:00,97.665,97.7,97.655,97.685,637800001.0
2009-05-12 11:24:00,97.685,97.695,97.68,97.685,731599999.0
2009-05-12 11:25:00,97.685,97.69,97.675,97.675,1190799993.0
2009-05-12 11:26:00,97.68,97.7,97.665,97.685,1170799999.0
2009-05-12 11:27:00,97.685,97.69,97.675,97.685,700799994.0
2009-05-12 11:28:00,97.685,97.69,97.64,97.65,1451799990.0
2009-05-12 11:29:00,97.65,97.65,97.595,97.6,913599999.0
2009-05-12 11:30:00,97.6,97.61,97.575,97.585,801600001.0
2009-05-12 11:31:00,97.585,97.59,97.555,97.565,1045399999.0
2009-05-12 11:32:00,97.565,97.57,97.555,97.57,451600002.0
2009-05-12 11:33:00,97.57,97.58,97.565,97.565,415000000.0
2009-05-12 11:34:00,97.575,97.6,97.57,97.575,680200009.0
2009-05-12 11:35:00,97.575,97.58,97.57,97.58,1034799999.0
2009-05-12 11:36:00,97.575,97.59,97.55,97.555,1063999997.0
2009-05-12 11:37:00,97.555,97.555,97.525,97.525,707799999.0
2009-05-12 11:38:00,97.525,97.535,97.51,97.52,1380800012.0
2009-05-12 11:39:00,97.52,97.54,97.515,97.54,1406199987.0
2009-05-12 11:40:00,97.54,97.575,97.54,97.55,1487599999.0
2009-05-12 11:41:00,97.555,97.565,97.535,97.555,978400003.0
2009-05-12 11:42:00,97.555,97.58,97.555,97.57,732000006.0
2009-05-12 11:43:00,97.57,97.59,97.57,97.57,720399998.0
2009-05-12 11:44:00,97.57,97.58,97.555,97.555,736299999.0
2009-05-12 11:45:00,97.565,97.585,97.56,97.575,436600000.0
2009-05-12 11:46:00,97.575,97.58,97.565,97.58,604999999.0
2009-05-12 11:47:00,97.58,97.6,97.58,97.585,729800001.0
2009-05-12 11:48:00,97.585,97.635,97.585,97.615,488399999.0
2009-05-12 11:49:00,97.62,97.62,97.575,97.585,746200000.0
2009-05-12 11:50:00,97.575,97.605,97.56,97.56,574000002.0
2009-05-12 11:51:00,97.565,97.61,97.565,97.61,1290799990.0
2009-05-12 11:52:00,97.61,97.62,97.605,97.62,643799997.0
2009-05-12 11:53:00,97.615,97.62,97.595,97.605,1186199997.0
2009-05-12 11:54:00,97.605,97.615,97.6,97.605,883200005.0
2009-05-12 11:55:00,97.605,97.615,97.605,97.605,888599999.0
2009-05-12 11:56:00,97.605,97.61,97.59,97.61,619399998.0
2009-05-12 11:57:00,97.61,97.62,97.605,97.615,810400001.0
2009-05-12 11:58:00,97.615,97.62,97.61,97.61,338200000.0
2009-05-12 11:59:00,97.61,97.63,97.61,97.62,413200000.0
2009-05-12 12:00:00,97.615,97.64,97.615,97.635,833999999.0
2009-05-12 12:01:00,97.63,97.645,97.625,97.645,551000001.0
2009-05-12 12:02:00,97.645,97.645,97.615,97.63,986999997.0
2009-05-12 12:03:00,97.63,97.64,97.625,97.63,546500001.0
2009-05-12 12:04:00,97.63,97.645,97.62,97.62,193200000.0
2009-05-12 12:05:00,97.615,97.62,97.61,97.62,632999999.0
2009-05-12 12:06:00,97.62,97.64,97.62,97.625,836599990.0
2009-05-12 12:07:00,97.625,97.65,97.625,97.635,867600001.0
2009-05-12 12:08:00,97.635,97.65,97.635,97.65,717400002.0
2009-05-12 12:09:00,97.65,97.65,97.615,97.615,739200000.0
2009-05-12 12:10:00,97.615,97.62,97.61,97.615,711399997.0
2009-05-12 12:11:00,97.62,97.635,97.62,97.63,653200003.0
2009-05-12 12:12:00,97.625,97.63,97.59,97.59,1286600001.0
2009-05-12 12:13:00,97.59,97.595,97.575,97.575,470600004.0
2009-05-12 12:14:00,97.575,97.595,97.565,97.575,852400001.0
2009-05-12 12:15:00,97.575,97.575,97.515,97.525,593800000.0
2009-05-12 12:16:00,97.525,97.535,97.505,97.51,894199996.0
2009-05-12 12:17:00,97.51,97.52,97.51,97.51,741600001.0
2009-05-12 12:18:00,97.505,97.505,97.485,97.5,523599999.0
2009-05-12 12:19:00,97.49,97.5,97.49,97.49,427000001.0
2009-05-12 12:20:00,97.515,97.515,97.505,97.505,78800000.0
2009-05-12 12:21:00,97.495,97.505,97.485,97.49,265200003.0
2009-05-12 12:22:00,97.49,97.505,97.485,97.5,299600000.0
2009-05-12 12:23:00,97.49,97.5,97.47,97.485,937200004.0
2009-05-12 12:24:00,97.49,97.49,97.46,97.465,943000000.0
2009-05-12 12:25:00,97.465,97.5,97.465,97.485,727399998.0
2009-05-12 12:26:00,97.48,97.495,97.47,97.47,358600000.0
2009-05-12 12:27:00,97.47,97.49,97.47,97.48,658000001.0
2009-05-12 12:28:00,97.48,97.485,97.455,97.47,711200001.0
2009-05-12 12:29:00,97.47,97.48,97.42,97.43,915800002.0
2009-05-12 12:30:00,97.425,97.44,97.41,97.42,1140399996.0
2009-05-12 12:31:00,97.42,97.43,97.42,97.425,526400001.0
2009-05-12 12:32:00,97.425,97.445,97.425,97.43,276000000.0
2009-05-12 12:33:00,97.43,97.435,97.42,97.425,541200000.0
2009-05-12 12:34:00,97.425,97.43,97.375,97.39,1204600000.0
2009-05-12 12:35:00,97.385,97.405,97.375,97.4,638799999.0
2009-05-12 12:36:00,97.405,97.405,97.395,97.395,305399999.0
2009-05-12 12:37:00,97.395,97.41,97.39,97.4,830800000.0
2009-05-12 12:38:00,97.4,97.425,97.4,97.42,941599998.0
2009-05-12 12:39:00,97.42,97.435,97.41,97.43,924200000.0
2009-05-12 12:40:00,97.425,97.44,97.4,97.4,769199997.0
2009-05-12 12:41:00,97.4,97.41,97.4,97.405,611400001.0
2009-05-12 12:42:00,97.415,97.425,97.405,97.42,461000004.0
2009-05-12 12:43:00,97.42,97.425,97.41,97.425,222000000.0
2009-05-12 12:44:00,97.42,97.425,97.41,97.42,153600000.0
2009-05-12 12:45:00,97.425,97.435,97.415,97.435,516800000.0
2009-05-12 12:46:00,97.425,97.44,97.425,97.43,510000003.0
2009-05-12 12:47:00,97.43,97.45,97.43,97.43,626999998.0
2009-05-12 12:48:00,97.435,97.45,97.435,97.435,692999999.0
2009-05-12 12:49:00,97.445,97.45,97.435,97.435,393000003.0
2009-05-12 12:50:00,97.435,97.445,97.425,97.425,1048000003.0
2009-05-12 12:51:00,97.425,97.45,97.425,97.445,603800001.0
2009-05-12 12:52:00,97.445,97.46,97.44,97.445,574999997.0
2009-05-12 12:53:00,97.46,97.46,97.43,97.435,910200006.0
2009-05-12 12:54:00,97.435,97.45,97.405,97.425,685000002.0
2009-05-12 12:55:00,97.42,97.42,97.41,97.415,505599999.0
2009-05-12 12:56:00,97.42,97.42,97.405,97.415,640800000.0
2009-05-12 12:57:00,97.415,97.425,97.405,97.405,709799998.0
2009-05-12 12:58:00,97.405,97.405,97.33,97.335,1149200000.0
2009-05-12 12:59:00,97.335,97.355,97.325,97.34,1488400000.0
2009-05-12 13:00:00,97.34,97.355,97.31,97.335,570800000.0
2009-05-12 13:01:00,97.325,97.35,97.325,97.345,638000001.0
2009-05-12 13:02:00,97.355,97.365,97.35,97.365,546000000.0
2009-05-12 13:03:00,97.365,97.365,97.335,97.335,390300000.0
2009-05-12 13:04:00,97.335,97.34,97.32,97.335,1014200000.0
2009-05-12 13:05:00,97.335,97.345,97.31,97.315,945600002.0
2009-05-12 13:06:00,97.315,97.32,97.29,97.305,789399997.0
2009-05-12 13:07:00,97.29,97.36,97.29,97.335,413200000.0
2009-05-12 13:08:00,97.34,97.35,97.325,97.345,569600002.0
2009-05-12 13:09:00,97.345,97.345,97.335,97.335,1022399999.0
2009-05-12 13:10:00,97.335,97.335,97.32,97.32,881799998.0
2009-05-12 13:11:00,97.32,97.32,97.31,97.315,538000000.0
2009-05-12 13:12:00,97.315,97.335,97.315,97.325,510000000.0
2009-05-12 13:13:00,97.325,97.34,97.3,97.3,618199999.0
2009-05-12 13:14:00,97.3,97.315,97.3,97.31,768000002.0
2009-05-12 13:15:00,97.305,97.31,97.3,97.31,265200000.0
2009-05-12 13:16:00,97.31,97.32,97.305,97.32,481200005.0
2009-05-12 13:17:00,97.32,97.33,97.315,97.325,1054599997.0
2009-05-12 13:18:00,97.33,97.33,97.315,97.33,162000001.0
2009-05-12 13:19:00,97.33,97.345,97.33,97.33,562800002.0
2009-05-12 13:20:00,97.33,97.34,97.33,97.33,238400000.0
2009-05-12 13:21:00,97.33,97.35,97.33,97.34,397000000.0
2009-05-12 13:22:00,97.34,97.35,97.34,97.35,565600002.0
2009-05-12 13:23:00,97.34,97.36,97.335,97.335,592199994.0
2009-05-12 13:24:00,97.335,97.35,97.33,97.34,382000002.0
2009-05-12 13:25:00,97.335,97.34,97.33,97.33,261600003.0
2009-05-12 13:26:00,97.335,97.34,97.335,97.34,351400001.0
2009-05-12 13:27:00,97.34,97.34,97.3,97.315,494600000.0
2009-05-12 13:28:00,97.315,97.34,97.305,97.33,566599999.0
2009-05-12 13:29:00,97.33,97.34,97.32,97.325,514400000.0
2009-05-12 13:30:00,97.325,97.325,97.31,97.32,614400000.0
2009-05-12 13:31:00,97.31,97.325,97.31,97.325,405600002.0
2009-05-12 13:32:00,97.325,97.325,97.31,97.32,704800004.0
2009-05-12 13:33:00,97.32,97.32,97.285,97.29,655200000.0
2009-05-12 13:34:00,97.29,97.3,97.29,97.29,876200002.0
2009-05-12 13:35:00,97.29,97.295,97.16,97.165,1182200005.0
2009-05-12 13:36:00,97.165,97.215,97.155,97.215,778799999.0
2009-05-12 13:37:00,97.215,97.215,97.205,97.215,367800001.0
2009-05-12 13:38:00,97.215,97.22,97.205,97.22,659800001.0
2009-05-12 13:39:00,97.22,97.25,97.205,97.215,779799993.0
2009-05-12 13:40:00,97.215,97.225,97.2,97.215,464200000.0
2009-05-12 13:41:00,97.195,97.21,97.185,97.185,566799998.0
2009-05-12 13:42:00,97.185,97.225,97.185,97.215,510200001.0
2009-05-12 13:43:00,97.215,97.265,97.215,97.245,1038199994.0
2009-05-12 13:44:00,97.245,97.26,97.245,97.25,804000001.0
2009-05-12 13:45:00,97.25,97.26,97.235,97.255,1314600000.0
2009-05-12 13:46:00,97.255,97.27,97.255,97.255,685400004.0
2009-05-12 13:47:00,97.255,97.27,97.25,97.27,1036999996.0
2009-05-12 13:48:00,97.27,97.28,97.245,97.25,698599999.0
2009-05-12 13:49:00,97.25,97.25,97.19,97.21,1421300001.0
2009-05-12 13:50:00,97.21,97.22,97.195,97.21,877199996.0
2009-05-12 13:51:00,97.21,97.22,97.21,97.21,261200000.0
2009-05-12 13:52:00,97.22,97.22,97.17,97.17,692200002.0
2009-05-12 13:53:00,97.17,97.195,97.17,97.185,536400001.0
2009-05-12 13:54:00,97.185,97.195,97.165,97.17,608200000.0
2009-05-12 13:55:00,97.165,97.175,97.05,97.05,1071000002.0
2009-05-12 13:56:00,97.045,97.115,97.045,97.105,1611800001.0
2009-05-12 13:57:00,97.105,97.11,97.08,97.08,855800000.0
2009-05-12 13:58:00,97.075,97.075,97.005,97.025,595200000.0
2009-05-12 13:59:00,97.03,97.08,97.025,97.08,1129199995.0
2009-05-12 14:00:00,97.08,97.085,97.055,97.08,1193400010.0
2009-05-12 14:01:00,97.07,97.12,97.07,97.115,1199700001.0
2009-05-12 14:02:00,97.115,97.125,97.105,97.115,866000014.0
2009-05-12 14:03:00,97.115,97.12,97.105,97.11,1045000004.0
2009-05-12 14:04:00,97.12,97.135,97.085,97.12,697200001.0
2009-05-12 14:05:00,97.12,97.135,97.12,97.135,356200000.0
2009-05-12 14:06:00,97.135,97.135,97.12,97.12,687999997.0
2009-05-12 14:07:00,97.13,97.15,97.12,97.15,464800003.0
2009-05-12 14:08:00,97.145,97.16,97.125,97.125,1125000009.0
2009-05-12 14:09:00,97.125,97.135,97.12,97.135,482199997.0
2009-05-12 14:10:00,97.135,97.14,97.125,97.125,406200000.0
2009-05-12 14:11:00,97.125,97.135,97.11,97.11,572999998.0
2009-05-12 14:12:00,97.11,97.115,97.11,97.115,531000001.0
2009-05-12 14:13:00,97.115,97.12,97.115,97.115,518800001.0
2009-05-12 14:14:00,97.115,97.14,97.11,97.11,429400006.0
2009-05-12 14:15:00,97.12,97.135,97.1,97.1,628800001.0
2009-05-12 14:16:00,97.105,97.12,97.105,97.115,547000000.0
2009-05-12 14:17:00,97.115,97.125,97.1,97.1,669700002.0
2009-05-12 14:18:00,97.1,97.1,97.065,97.07,684000001.0
2009-05-12 14:19:00,97.07,97.075,97.03,97.075,1218399994.0
2009-05-12 14:20:00,97.075,97.085,97.04,97.05,1366599998.0
2009-05-12 14:21:00,97.05,97.085,97.05,97.05,1508800012.0
2009-05-12 14:22:00,97.045,97.05,97.03,97.045,828799999.0
2009-05-12 14:23:00,97.045,97.045,97.035,97.035,706200000.0
2009-05-12 14:24:00,97.035,97.085,97.035,97.06,1174200008.0
2009-05-12 14:25:00,97.06,97.065,97.035,97.055,1206100003.0
2009-05-12 14:26:00,97.055,97.06,97.025,97.04,926200000.0
2009-05-12 14:27:00,97.045,97.045,97.005,97.03,780199998.0
2009-05-12 14:28:00,97.02,97.04,97.02,97.04,814399997.0
2009-05-12 14:29:00,97.04,97.06,97.0,97.025,578200000.0
2009-05-12 14:30:00,97.02,97.05,97.01,97.04,547400002.0
2009-05-12 14:31:00,97.04,97.055,97.035,97.05,881800004.0
2009-05-12 14:32:00,97.05,97.06,96.935,96.95,1118200000.0
2009-05-12 14:33:00,96.96,97.01,96.925,96.925,1260800001.0
2009-05-12 14:34:00,96.925,96.95,96.925,96.93,805600001.0
2009-05-12 14:35:00,96.93,96.93,96.845,96.9,1704199985.0
2009-05-12 14:36:00,96.895,96.905,96.84,96.85,987999999.0
2009-05-12 14:37:00,96.845,96.875,96.81,96.815,991400003.0
2009-05-12 14:38:00,96.815,96.84,96.73,96.775,1192999999.0
2009-05-12 14:39:00,96.775,96.82,96.77,96.82,1535400006.0
2009-05-12 14:40:00,96.82,96.89,96.82,96.88,1195000000.0
2009-05-12 14:41:00,96.885,96.97,96.88,96.945,1173600003.0
2009-05-12 14:42:00,96.95,96.99,96.945,96.99,1066100004.0
2009-05-12 14:43:00,96.99,96.99,96.98,96.98,936000001.0
2009-05-12 14:44:00,96.98,96.98,96.94,96.975,1065400004.0
2009-05-12 14:45:00,96.975,96.985,96.96,96.98,812399999.0
2009-05-12 14:46:00,96.975,97.055,96.975,97.05,1229199995.0
2009-05-12 14:47:00,97.05,97.06,97.02,97.025,1270600002.0
2009-05-12 14:48:00,97.025,97.025,96.99,96.995,567999996.0
2009-05-12 14:49:00,96.995,97.04,96.985,97.04,749599997.0
2009-05-12 14:50:00,97.05,97.06,97.025,97.06,1576799999.0
2009-05-12 14:51:00,97.06,97.09,97.055,97.09,1089400000.0
2009-05-12 14:52:00,97.08,97.14,97.08,97.13,976799996.0
2009-05-12 14:53:00,97.145,97.17,97.135,97.16,842199999.0
2009-05-12 14:54:00,97.155,97.155,97.115,97.145,1371999999.0
2009-05-12 14:55:00,97.145,97.145,97.12,97.12,570399999.0
2009-05-12 14:56:00,97.12,97.155,97.12,97.15,551400002.0
2009-05-12 14:57:00,97.15,97.15,97.12,97.125,748200002.0
2009-05-12 14:58:00,97.125,97.135,97.1,97.105,507600001.0
2009-05-12 14:59:00,97.105,97.115,97.095,97.115,629200004.0
2009-05-12 15:00:00,97.115,97.135,97.115,97.135,759000001.0
2009-05-12 15:01:00,97.135,97.14,97.11,97.11,761599999.0
2009-05-12 15:02:00,97.105,97.125,97.1,97.105,840800002.0
2009-05-12 15:03:00,97.105,97.14,97.105,97.14,847399999.0
2009-05-12 15:04:00,97.14,97.2,97.14,97.15,1234600001.0
2009-05-12 15:05:00,97.155,97.18,97.155,97.17,577400001.0
2009-05-12 15:06:00,97.17,97.175,97.135,97.14,891799999.0
2009-05-12 15:07:00,97.135,97.135,97.105,97.105,859400004.0
2009-05-12 15:08:00,97.105,97.105,97.065,97.07,796600002.0
2009-05-12 15:09:00,97.07,97.09,97.07,97.09,761300003.0
2009-05-12 15:10:00,97.09,97.145,97.09,97.135,756399993.0
2009-05-12 15:11:00,97.135,97.14,97.12,97.13,387800000.0
2009-05-12 15:12:00,97.13,97.13,97.1,97.105,1004800005.0
2009-05-12 15:13:00,97.105,97.115,97.09,97.1,695999999.0
2009-05-12 15:14:00,97.1,97.11,97.095,97.11,626200012.0
2009-05-12 15:15:00,97.105,97.11,97.09,97.11,1009800005.0
2009-05-12 15:16:00,97.11,97.115,97.075,97.08,848400009.0
2009-05-12 15:17:00,97.08,97.095,97.075,97.075,673800010.0
2009-05-12 15:18:00,97.075,97.08,97.06,97.06,754200004.0
2009-05-12 15:19:00,97.06,97.09,97.06,97.08,676999999.0
2009-05-12 15:20:00,97.08,97.085,97.065,97.065,955799992.0
2009-05-12 15:21:00,97.065,97.075,97.055,97.06,493599994.0
2009-05-12 15:22:00,97.06,97.09,97.06,97.085,728200000.0
2009-05-12 15:23:00,97.085,97.09,97.055,97.065,645200014.0
2009-05-12 15:24:00,97.065,97.065,97.05,97.05,586799999.0
2009-05-12 15:25:00,97.045,97.055,96.975,96.99,1470500001.0
2009-05-12 15:26:00,96.995,97.015,96.865,96.94,1197900005.0
2009-05-12 15:27:00,96.935,96.965,96.92,96.96,1006799999.0
2009-05-12 15:28:00,96.96,96.965,96.915,96.925,787400003.0
2009-05-12 15:29:00,96.925,96.925,96.865,96.875,919799999.0
2009-05-12 15:30:00,96.875,96.885,96.845,96.855,919600000.0
2009-05-12 15:31:00,96.86,96.875,96.85,96.875,1720200004.0
2009-05-12 15:32:00,96.875,96.88,96.84,96.88,1077399995.0
2009-05-12 15:33:00,96.875,96.885,96.785,96.795,1300900002.0
2009-05-12 15:34:00,96.795,96.795,96.715,96.735,1202200001.0
2009-05-12 15:35:00,96.75,96.76,96.71,96.71,1408800003.0
2009-05-12 15:36:00,96.71,96.73,96.69,96.69,952800000.0
2009-05-12 15:37:00,96.685,96.695,96.62,96.65,1648900001.0
2009-05-12 15:38:00,96.65,96.665,96.635,96.64,942199998.0
2009-05-12 15:39:00,96.64,96.665,96.555,96.58,1188499997.0
2009-05-12 15:40:00,96.58,96.61,96.58,96.605,1472799996.0
2009-05-12 15:41:00,96.6,96.68,96.6,96.68,1524400002.0
2009-05-12 15:42:00,96.67,96.705,96.665,96.69,1143799991.0
2009-05-12 15:43:00,96.69,96.735,96.69,96.735,1142800004.0
2009-05-12 15:44:00,96.735,96.775,96.735,96.76,1262999990.0
2009-05-12 15:45:00,96.77,96.77,96.725,96.745,1227499999.0
2009-05-12 15:46:00,96.745,96.75,96.69,96.69,1616000007.0
2009-05-12 15:47:00,96.685,96.685,96.665,96.67,1484200012.0
2009-05-12 15:48:00,96.67,96.68,96.66,96.66,1048200001.0
2009-05-12 15:49:00,96.66,96.67,96.655,96.655,1318400011.0
2009-05-12 15:50:00,96.655,96.675,96.635,96.66,1100000003.0
2009-05-12 15:51:00,96.66,96.73,96.66,96.73,1315799996.0
2009-05-12 15:52:00,96.725,96.76,96.715,96.735,1337999996.0
2009-05-12 15:53:00,96.74,96.765,96.735,96.735,1306100001.0
2009-05-12 15:54:00,96.735,96.765,96.73,96.74,843799994.0
2009-05-12 15:55:00,96.745,96.755,96.73,96.75,1056600010.0
2009-05-12 15:56:00,96.75,96.775,96.745,96.765,863800014.0
2009-05-12 15:57:00,96.765,96.785,96.765,96.765,1388000021.0
2009-05-12 15:58:00,96.765,96.79,96.755,96.785,1363199996.0
2009-05-12 15:59:00,96.785,96.8,96.745,96.78,869799995.0
2009-05-12 16:00:00,96.78,96.78,96.715,96.74,922600001.0
2009-05-12 16:01:00,96.74,96.76,96.74,96.76,752800011.0
2009-05-12 16:02:00,96.76,96.765,96.685,96.725,1349200004.0
2009-05-12 16:03:00,96.725,96.73,96.685,96.69,829800011.0
2009-05-12 16:04:00,96.685,96.725,96.685,96.71,854400012.0
2009-05-12 16:05:00,96.71,96.71,96.625,96.655,1358400008.0
2009-05-12 16:06:00,96.65,96.68,96.64,96.655,1209399994.0
2009-05-12 16:07:00,96.65,96.665,96.6,96.6,1119799997.0
2009-05-12 16:08:00,96.6,96.61,96.58,96.6,1375700007.0
2009-05-12 16:09:00,96.6,96.625,96.585,96.605,1078400000.0
2009-05-12 16:10:00,96.605,96.63,96.575,96.6,1354999998.0
2009-05-12 16:11:00,96.605,96.62,96.555,96.56,1418599990.0
2009-05-12 16:12:00,96.565,96.585,96.56,96.575,1559599975.0
2009-05-12 16:13:00,96.575,96.58,96.55,96.56,1043400002.0
2009-05-12 16:14:00,96.555,96.56,96.515,96.53,1432700021.0
2009-05-12 16:15:00,96.53,96.545,96.515,96.525,1504600016.0
2009-05-12 16:16:00,96.525,96.55,96.52,96.55,1368900006.0
2009-05-12 16:17:00,96.555,96.615,96.555,96.605,1520000006.0
2009-05-12 16:18:00,96.605,96.615,96.59,96.59,988000001.0
2009-05-12 16:19:00,96.595,96.62,96.58,96.615,1313399989.0
2009-05-12 16:20:00,96.62,96.645,96.615,96.62,1360200010.0
2009-05-12 16:21:00,96.615,96.665,96.605,96.66,1075999991.0
2009-05-12 16:22:00,96.655,96.69,96.655,96.69,1485799993.0
2009-05-12 16:23:00,96.695,96.72,96.685,96.7,1608600004.0
2009-05-12 16:24:00,96.7,96.7,96.635,96.64,1731600012.0
2009-05-12 16:25:00,96.64,96.66,96.625,96.625,1044200005.0
2009-05-12 16:26:00,96.625,96.64,96.625,96.63,576200001.0
2009-05-12 16:27:00,96.625,96.645,96.58,96.585,1388200004.0
2009-05-12 16:28:00,96.58,96.59,96.565,96.565,643400003.0
2009-05-12 16:29:00,96.57,96.6,96.57,96.59,821399993.0
2009-05-12 16:30:00,96.585,96.585,96.555,96.555,917000002.0
2009-05-12 16:31:00,96.555,96.575,96.53,96.555,882800005.0
2009-05-12 16:32:00,96.555,96.565,96.525,96.56,1426000004.0
2009-05-12 16:33:00,96.56,96.57,96.535,96.54,696000001.0
2009-05-12 16:34:00,96.54,96.545,96.515,96.515,1187199994.0
2009-05-12 16:35:00,96.515,96.53,96.505,96.53,1323400001.0
2009-05-12 16:36:00,96.525,96.525,96.445,96.525,1215600001.0
2009-05-12 16:37:00,96.525,96.525,96.475,96.495,1104200002.0
2009-05-12 16:38:00,96.49,96.515,96.465,96.515,1099999998.0
2009-05-12 16:39:00,96.51,96.57,96.51,96.545,1596799998.0
2009-05-12 16:40:00,96.54,96.545,96.475,96.485,812300000.0
2009-05-12 16:41:00,96.49,96.51,96.47,96.485,934399998.0
2009-05-12 16:42:00,96.495,96.52,96.49,96.515,423200002.0
2009-05-12 16:43:00,96.51,96.535,96.51,96.535,933599997.0
2009-05-12 16:44:00,96.535,96.61,96.535,96.61,1034400004.0
2009-05-12 16:45:00,96.615,96.63,96.595,96.625,1235600005.0
2009-05-12 16:46:00,96.625,96.63,96.615,96.62,891200012.0
2009-05-12 16:47:00,96.615,96.635,96.615,96.625,653400003.0
2009-05-12 16:48:00,96.625,96.66,96.625,96.655,1071599999.0
2009-05-12 16:49:00,96.655,96.655,96.635,96.635,868599998.0
2009-05-12 16:50:00,96.635,96.64,96.565,96.565,912000004.0
2009-05-12 16:51:00,96.57,96.575,96.555,96.56,1089200000.0
2009-05-12 16:52:00,96.555,96.565,96.545,96.555,956800001.0
2009-05-12 16:53:00,96.555,96.555,96.505,96.515,643200004.0
2009-05-12 16:54:00,96.515,96.525,96.485,96.525,1275400005.0
2009-05-12 16:55:00,96.52,96.535,96.505,96.525,686399994.0
2009-05-12 16:56:00,96.515,96.545,96.51,96.545,336200000.0
2009-05-12 16:57:00,96.535,96.55,96.52,96.535,544500000.0
2009-05-12 16:58:00,96.54,96.565,96.535,96.56,638800002.0
2009-05-12 16:59:00,96.56,96.6,96.525,96.56,1105999999.0
2009-05-12 17:00:00,96.56,96.57,96.49,96.505,1150599997.0
2009-05-12 17:01:00,96.495,96.51,96.325,96.37,888100000.0
2009-05-12 17:02:00,96.365,96.455,96.365,96.41,788099997.0
2009-05-12 17:03:00,96.41,96.45,96.4,96.45,711800000.0
2009-05-12 17:04:00,96.45,96.535,96.45,96.535,546800002.0
2009-05-12 17:05:00,96.535,96.6,96.53,96.545,1003600000.0
2009-05-12 17:06:00,96.54,96.575,96.53,96.555,476800001.0
2009-05-12 17:07:00,96.56,96.56,96.545,96.555,280599999.0
2009-05-12 17:08:00,96.56,96.57,96.55,96.57,407200000.0
2009-05-12 17:09:00,96.57,96.595,96.57,96.59,467200000.0
2009-05-12 17:10:00,96.58,96.635,96.565,96.585,477800005.0
2009-05-12 17:11:00,96.605,96.655,96.605,96.655,713800000.0
2009-05-12 17:12:00,96.67,96.675,96.65,96.67,838600000.0
2009-05-12 17:13:00,96.67,96.68,96.66,96.67,441599999.0
2009-05-12 17:14:00,96.67,96.69,96.665,96.685,407600001.0
2009-05-12 17:15:00,96.675,96.69,96.645,96.68,656599999.0
2009-05-12 17:16:00,96.675,96.685,96.645,96.655,777200005.0
2009-05-12 17:17:00,96.655,96.67,96.63,96.635,582600000.0
2009-05-12 17:18:00,96.63,96.63,96.61,96.615,527400003.0
2009-05-12 17:19:00,96.625,96.635,96.615,96.625,500199999.0
2009-05-12 17:20:00,96.625,96.63,96.62,96.62,247600000.0
2009-05-12 17:21:00,96.62,96.66,96.61,96.645,479599999.0
2009-05-12 17:22:00,96.645,96.665,96.645,96.655,595400004.0
2009-05-12 17:23:00,96.655,96.665,96.635,96.66,732200012.0
2009-05-12 17:24:00,96.67,96.695,96.67,96.675,532599998.0
2009-05-12 17:25:00,96.675,96.68,96.66,96.67,883600001.0
2009-05-12 17:26:00,96.67,96.67,96.65,96.655,710200000.0
2009-05-12 17:27:00,96.65,96.67,96.65,96.665,586000003.0
2009-05-12 17:28:00,96.665,96.69,96.66,96.66,605200000.0
2009-05-12 17:29:00,96.66,96.685,96.66,96.675,536600004.0
2009-05-12 17:30:00,96.68,96.685,96.645,96.66,903800010.0
2009-05-12 17:31:00,96.66,96.665,96.64,96.65,712000006.0
2009-05-12 17:32:00,96.655,96.675,96.655,96.665,464200003.0
2009-05-12 17:33:00,96.665,96.675,96.665,96.675,636800007.0
2009-05-12 17:34:00,96.67,96.68,96.655,96.66,344799998.0
2009-05-12 17:35:00,96.66,96.67,96.66,96.665,209000001.0
2009-05-12 17:36:00,96.66,96.67,96.65,96.65,389100000.0
2009-05-12 17:37:00,96.65,96.68,96.65,96.675,415800000.0
2009-05-12 17:38:00,96.665,96.7,96.665,96.68,176400000.0
2009-05-12 17:39:00,96.67,96.68,96.665,96.675,116400000.0
2009-05-12 17:40:00,96.67,96.68,96.67,96.675,52200000.0
2009-05-12 17:41:00,96.67,96.67,96.65,96.65,485200001.0
2009-05-12 17:42:00,96.65,96.655,96.615,96.62,569399998.0
2009-05-12 17:43:00,96.615,96.63,96.6,96.63,1092400004.0
2009-05-12 17:44:00,96.63,96.635,96.625,96.635,383400000.0
2009-05-12 17:45:00,96.635,96.64,96.625,96.63,309000001.0
2009-05-12 17:46:00,96.625,96.625,96.615,96.615,302200000.0
2009-05-12 17:47:00,96.615,96.645,96.615,96.645,535200000.0
2009-05-12 17:48:00,96.655,96.655,96.635,96.635,557199999.0
2009-05-12 17:49:00,96.635,96.64,96.615,96.615,784200004.0
2009-05-12 17:50:00,96.615,96.62,96.57,96.57,708600000.0
2009-05-12 17:51:00,96.57,96.59,96.56,96.57,663400002.0
2009-05-12 17:52:00,96.58,96.58,96.54,96.56,880600003.0
2009-05-12 17:53:00,96.56,96.575,96.535,96.54,609200001.0
2009-05-12 17:54:00,96.535,96.545,96.505,96.525,771800000.0
2009-05-12 17:55:00,96.53,96.53,96.465,96.48,778000002.0
2009-05-12 17:56:00,96.485,96.5,96.465,96.5,589399999.0
2009-05-12 17:57:00,96.505,96.56,96.505,96.555,776400003.0
2009-05-12 17:58:00,96.555,96.57,96.555,96.565,415400001.0
2009-05-12 17:59:00,96.565,96.605,96.565,96.595,442000000.0
2009-05-12 18:00:00,96.59,96.625,96.59,96.59,769300001.0
2009-05-12 18:01:00,96.59,96.63,96.575,96.6,675800000.0
2009-05-12 18:02:00,96.6,96.615,96.585,96.59,527999998.0
2009-05-12 18:03:00,96.59,96.625,96.585,96.605,983399999.0
2009-05-12 18:04:00,96.605,96.615,96.59,96.595,318800002.0
2009-05-12 18:05:00,96.595,96.61,96.595,96.605,398199999.0
2009-05-12 18:06:00,96.605,96.605,96.58,96.58,448600002.0
2009-05-12 18:07:00,96.58,96.595,96.58,96.585,402399999.0
2009-05-12 18:08:00,96.585,96.595,96.565,96.575,753200006.0
2009-05-12 18:09:00,96.575,96.58,96.565,96.565,564799998.0
2009-05-12 18:10:00,96.57,96.57,96.535,96.545,972800003.0
2009-05-12 18:11:00,96.545,96.57,96.535,96.55,680400002.0
2009-05-12 18:12:00,96.55,96.56,96.535,96.55,456400000.0
2009-05-12 18:13:00,96.55,96.565,96.52,96.545,717000002.0
2009-05-12 18:14:00,96.53,96.54,96.515,96.515,745600001.0
2009-05-12 18:15:00,96.515,96.555,96.515,96.535,722800011.0
2009-05-12 18:16:00,96.535,96.535,96.49,96.495,826800003.0
2009-05-12 18:17:00,96.495,96.505,96.48,96.485,799999985.0
2009-05-12 18:18:00,96.485,96.5,96.48,96.485,273000000.0
2009-05-12 18:19:00,96.485,96.485,96.46,96.465,560200004.0
2009-05-12 18:20:00,96.465,96.48,96.46,96.465,604200008.0
2009-05-12 18:21:00,96.465,96.475,96.46,96.465,523400001.0
2009-05-12 18:22:00,96.465,96.47,96.445,96.455,719199998.0
2009-05-12 18:23:00,96.45,96.46,96.445,96.45,616799993.0
2009-05-12 18:24:00,96.45,96.455,96.43,96.435,879799995.0
2009-05-12 18:25:00,96.435,96.475,96.435,96.445,634600000.0
2009-05-12 18:26:00,96.44,96.485,96.44,96.46,575600000.0
2009-05-12 18:27:00,96.465,96.48,96.45,96.465,262999999.0
2009-05-12 18:28:00,96.46,96.465,96.435,96.445,222200000.0
2009-05-12 18:29:00,96.435,96.46,96.43,96.435,373800001.0
2009-05-12 18:30:00,96.435,96.45,96.43,96.44,208600000.0
2009-05-12 18:31:00,96.44,96.455,96.44,96.455,143200000.0
2009-05-12 18:32:00,96.46,96.48,96.445,96.445,150900000.0
2009-05-12 18:33:00,96.445,96.47,96.445,96.46,114400000.0
2009-05-12 18:34:00,96.465,96.465,96.455,96.46,70000000.0
2009-05-12 18:35:00,96.46,96.465,96.455,96.455,55000000.0
2009-05-12 18:36:00,96.46,96.46,96.435,96.44,43400000.0
2009-05-12 18:37:00,96.445,96.45,96.405,96.405,245200000.0
2009-05-12 18:38:00,96.405,96.43,96.4,96.405,285600000.0
2009-05-12 18:39:00,96.39,96.405,96.39,96.405,409800000.0
2009-05-12 18:40:00,96.405,96.415,96.395,96.41,114000000.0
2009-05-12 18:41:00,96.41,96.41,96.395,96.41,69800000.0
2009-05-12 18:42:00,96.41,96.465,96.405,96.445,448600000.0
2009-05-12 18:43:00,96.445,96.465,96.44,96.455,162900000.0
2009-05-12 18:44:00,96.455,96.475,96.435,96.445,490800000.0
2009-05-12 18:45:00,96.445,96.445,96.415,96.435,593800002.0
2009-05-12 18:46:00,96.43,96.455,96.43,96.45,378000000.0
2009-05-12 18:47:00,96.455,96.46,96.45,96.46,161999999.0
2009-05-12 18:48:00,96.46,96.48,96.455,96.46,146200000.0
2009-05-12 18:49:00,96.46,96.5,96.455,96.5,368800000.0
2009-05-12 18:50:00,96.505,96.505,96.45,96.455,573400001.0
2009-05-12 18:51:00,96.455,96.485,96.455,96.465,453999998.0
2009-05-12 18:52:00,96.465,96.48,96.45,96.45,186600000.0
2009-05-12 18:53:00,96.45,96.46,96.435,96.435,121600000.0
2009-05-12 18:54:00,96.44,96.44,96.37,96.37,142200000.0
2009-05-12 18:55:00,96.37,96.37,96.34,96.345,274200000.0
2009-05-12 18:56:00,96.345,96.345,96.3,96.305,432299998.0
2009-05-12 18:57:00,96.3,96.31,96.24,96.29,279400000.0
2009-05-12 18:58:00,96.29,96.29,96.125,96.125,474800000.0
2009-05-12 18:59:00,96.125,96.18,96.125,96.165,486400001.0
2009-05-12 19:00:00,96.165,96.185,96.125,96.125,1064400002.0
2009-05-12 19:01:00,96.13,96.13,96.105,96.115,787700004.0
2009-05-12 19:02:00,96.115,96.195,96.115,96.185,934800001.0
2009-05-12 19:03:00,96.185,96.215,96.175,96.2,676400001.0
2009-05-12 19:04:00,96.2,96.2,96.165,96.18,627399997.0
2009-05-12 19:05:00,96.18,96.21,96.18,96.205,551600003.0
2009-05-12 19:06:00,96.21,96.22,96.195,96.22,403600000.0
2009-05-12 19:07:00,96.22,96.235,96.19,96.22,571200003.0
2009-05-12 19:08:00,96.215,96.235,96.21,96.23,350200000.0
2009-05-12 19:09:00,96.23,96.24,96.225,96.23,289599999.0
2009-05-12 19:10:00,96.23,96.24,96.225,96.24,398400000.0
2009-05-12 19:11:00,96.245,96.25,96.175,96.19,480600000.0
2009-05-12 19:12:00,96.185,96.23,96.185,96.215,434400001.0
2009-05-12 19:13:00,96.205,96.245,96.2,96.245,812200002.0
2009-05-12 19:14:00,96.245,96.275,96.24,96.265,833999999.0
2009-05-12 19:15:00,96.265,96.275,96.205,96.215,422600000.0
2009-05-12 19:16:00,96.215,96.25,96.215,96.245,366800002.0
2009-05-12 19:17:00,96.245,96.245,96.245,96.245,95600000.0
2009-05-12 19:18:00,96.245,96.245,96.21,96.225,404800003.0
2009-05-12 19:19:00,96.235,96.24,96.23,96.235,181600000.0
2009-05-12 19:20:00,96.235,96.245,96.235,96.24,269000000.0
2009-05-12 19:21:00,96.245,96.26,96.23,96.255,274600000.0
2009-05-12 19:22:00,96.25,96.29,96.25,96.29,357400001.0
2009-05-12 19:23:00,96.285,96.29,96.27,96.29,279000000.0
2009-05-12 19:24:00,96.29,96.315,96.29,96.295,181100000.0
2009-05-12 19:25:00,96.29,96.295,96.275,96.275,178800000.0
2009-05-12 19:26:00,96.275,96.28,96.265,96.27,283400000.0
2009-05-12 19:27:00,96.27,96.27,96.26,96.26,105200000.0
2009-05-12 19:28:00,96.26,96.265,96.235,96.24,255800000.0
2009-05-12 19:29:00,96.24,96.25,96.24,96.24,228200000.0
2009-05-12 19:30:00,96.235,96.24,96.22,96.225,221200000.0
2009-05-12 19:31:00,96.23,96.235,96.205,96.215,282400000.0
2009-05-12 19:32:00,96.215,96.22,96.2,96.205,248400000.0
2009-05-12 19:33:00,96.19,96.21,96.19,96.2,165200000.0
2009-05-12 19:34:00,96.2,96.2,96.155,96.2,273600000.0
2009-05-12 19:35:00,96.2,96.24,96.18,96.24,342000000.0
2009-05-12 19:36:00,96.235,96.25,96.235,96.245,79800000.0
2009-05-12 19:37:00,96.245,96.275,96.245,96.265,253700000.0
2009-05-12 19:38:00,96.265,96.285,96.265,96.285,148100000.0
2009-05-12 19:39:00,96.295,96.295,96.275,96.285,267800000.0
2009-05-12 19:40:00,96.285,96.31,96.285,96.295,186800000.0
2009-05-12 19:41:00,96.285,96.32,96.285,96.32,96600000.0
2009-05-12 19:42:00,96.32,96.32,96.29,96.305,285400001.0
2009-05-12 19:43:00,96.305,96.305,96.28,96.285,90600000.0
2009-05-12 19:44:00,96.28,96.285,96.27,96.27,97000000.0
2009-05-12 19:45:00,96.27,96.285,96.26,96.275,298000000.0
2009-05-12 19:46:00,96.275,96.275,96.22,96.225,362200000.0
2009-05-12 19:47:00,96.225,96.24,96.21,96.235,211400001.0
2009-05-12 19:48:00,96.235,96.235,96.215,96.215,163000002.0
2009-05-12 19:49:00,96.225,96.23,96.225,96.225,69400000.0
2009-05-12 19:50:00,96.235,96.25,96.235,96.235,210000000.0
2009-05-12 19:51:00,96.24,96.24,96.225,96.225,220600000.0
2009-05-12 19:52:00,96.22,96.235,96.215,96.215,202999999.0
2009-05-12 19:53:00,96.215,96.23,96.2,96.2,271000001.0
2009-05-12 19:54:00,96.205,96.205,96.2,96.2,109000000.0
2009-05-12 19:55:00,96.2,96.2,96.17,96.175,52600000.0
2009-05-12 19:56:00,96.175,96.185,96.175,96.175,170600000.0
2009-05-12 19:57:00,96.175,96.19,96.17,96.175,128800001.0
2009-05-12 19:58:00,96.175,96.175,96.155,96.155,65400000.0
2009-05-12 19:59:00,96.155,96.17,96.155,96.165,205600000.0
2009-05-12 20:00:00,96.16,96.18,96.16,96.18,100400000.0
2009-05-12 20:01:00,96.185,96.19,96.165,96.17,151399999.0
2009-05-12 20:02:00,96.175,96.175,96.145,96.145,187200000.0
2009-05-12 20:03:00,96.145,96.17,96.145,96.145,229200000.0
2009-05-12 20:04:00,96.145,96.155,96.14,96.14,154800000.0
2009-05-12 20:05:00,96.15,96.155,96.13,96.145,151000000.0
2009-05-12 20:06:00,96.145,96.155,96.13,96.135,132200000.0
2009-05-12 20:07:00,96.135,96.14,96.125,96.14,134400000.0
2009-05-12 20:08:00,96.14,96.16,96.115,96.15,350400001.0
2009-05-12 20:09:00,96.15,96.17,96.15,96.17,355200001.0
2009-05-12 20:10:00,96.175,96.185,96.17,96.17,211400001.0
2009-05-12 20:11:00,96.165,96.165,96.135,96.135,397799999.0
2009-05-12 20:12:00,96.135,96.135,96.135,96.135,57000000.0
2009-05-12 20:13:00,96.135,96.155,96.135,96.15,143000000.0
2009-05-12 20:14:00,96.155,96.155,96.155,96.155,33200000.0
2009-05-12 20:15:00,96.155,96.17,96.155,96.17,101400000.0
2009-05-12 20:16:00,96.17,96.17,96.14,96.155,217600001.0
2009-05-12 20:17:00,96.155,96.155,96.13,96.135,117399999.0
2009-05-12 20:18:00,96.135,96.15,96.125,96.135,506800001.0
2009-05-12 20:19:00,96.135,96.135,96.125,96.135,316400000.0
2009-05-12 20:20:00,96.13,96.155,96.125,96.145,289799999.0
2009-05-12 20:21:00,96.145,96.18,96.145,96.17,394000000.0
2009-05-12 20:22:00,96.17,96.17,96.165,96.165,101400000.0
2009-05-12 20:23:00,96.16,96.16,96.15,96.16,66600000.0
2009-05-12 20:24:00,96.155,96.215,96.155,96.18,507000002.0
2009-05-12 20:25:00,96.175,96.19,96.17,96.185,478000000.0
2009-05-12 20:26:00,96.185,96.19,96.185,96.185,534200000.0
2009-05-12 20:27:00,96.185,96.19,96.185,96.185,786000000.0
2009-05-12 20:28:00,96.185,96.185,96.185,96.185,1049600005.0
2009-05-12 20:29:00,96.185,96.19,96.18,96.18,152800000.0
2009-05-12 20:30:00,96.185,96.19,96.155,96.155,225800000.0
2009-05-12 20:31:00,96.155,96.155,96.14,96.145,515800004.0
2009-05-12 20:32:00,96.145,96.145,96.145,96.145,20200000.0
2009-05-12 20:33:00,96.14,96.16,96.13,96.16,391600000.0
2009-05-12 20:34:00,96.16,96.17,96.16,96.165,58400000.0
2009-05-12 20:35:00,96.17,96.18,96.16,96.165,48400000.0
2009-05-12 20:36:00,96.16,96.18,96.155,96.175,175800000.0
2009-05-12 20:37:00,96.175,96.2,96.175,96.2,589199998.0
2009-05-12 20:38:00,96.2,96.245,96.2,96.225,279200001.0
2009-05-12 20:39:00,96.225,96.23,96.21,96.215,633400003.0
2009-05-12 20:40:00,96.215,96.245,96.215,96.24,926400011.0
2009-05-12 20:41:00,96.24,96.275,96.24,96.25,649999999.0
2009-05-12 20:42:00,96.245,96.265,96.235,96.26,723400004.0
2009-05-12 20:43:00,96.26,96.26,96.245,96.245,484100000.0
2009-05-12 20:44:00,96.245,96.25,96.24,96.25,373400000.0
2009-05-12 20:45:00,96.255,96.255,96.24,96.24,348800000.0
2009-05-12 20:46:00,96.24,96.25,96.235,96.245,617200000.0
2009-05-12 20:47:00,96.24,96.265,96.24,96.265,119800000.0
2009-05-12 20:48:00,96.26,96.27,96.255,96.26,171200000.0
2009-05-12 20:49:00,96.26,96.265,96.26,96.265,137000000.0
2009-05-12 20:50:00,96.26,96.265,96.26,96.265,55600000.0
2009-05-12 20:51:00,96.265,96.31,96.265,96.31,550399999.0
2009-05-12 20:52:00,96.31,96.32,96.31,96.31,71200000.0
2009-05-12 20:53:00,96.31,96.315,96.3,96.3,94600000.0
2009-05-12 20:54:00,96.31,96.34,96.31,96.33,305600003.0
2009-05-12 20:55:00,96.33,96.365,96.325,96.365,1030600002.0
2009-05-12 20:56:00,96.365,96.39,96.355,96.38,434200002.0
2009-05-12 20:57:00,96.38,96.435,96.38,96.435,655000002.0
2009-05-12 20:58:00,96.435,96.435,96.395,96.4,679799998.0
2009-05-12 20:59:00,96.4,96.41,96.38,96.38,803400001.0
2009-05-12 21:00:00,96.38,96.405,96.37,96.405,613000000.0
2009-05-12 21:01:00,96.405,96.45,96.405,96.45,534600003.0
2009-05-12 21:02:00,96.45,96.45,96.42,96.42,439799999.0
2009-05-12 21:03:00,96.42,96.43,96.42,96.42,392200001.0
2009-05-12 21:04:00,96.43,96.445,96.43,96.445,439399999.0
2009-05-12 21:05:00,96.445,96.445,96.43,96.435,208599999.0
2009-05-12 21:06:00,96.435,96.435,96.405,96.405,797000002.0
2009-05-12 21:07:00,96.405,96.41,96.39,96.4,352599999.0
2009-05-12 21:08:00,96.4,96.4,96.39,96.39,202600000.0
2009-05-12 21:09:00,96.39,96.425,96.385,96.415,549200000.0
2009-05-12 21:10:00,96.42,96.425,96.415,96.42,168200001.0
2009-05-12 21:11:00,96.42,96.42,96.385,96.4,498399999.0
2009-05-12 21:12:00,96.395,96.395,96.385,96.39,594600000.0
2009-05-12 21:13:00,96.39,96.4,96.385,96.395,327799997.0
2009-05-12 21:14:00,96.4,96.44,96.4,96.43,359599999.0
2009-05-12 21:15:00,96.435,96.455,96.435,96.44,175200000.0
2009-05-12 21:16:00,96.435,96.445,96.425,96.43,146000000.0
2009-05-12 21:17:00,96.425,96.425,96.425,96.425,35000000.0
2009-05-12 21:18:00,96.425,96.455,96.42,96.455,217600001.0
2009-05-12 21:19:00,96.45,96.455,96.445,96.445,204800003.0
2009-05-12 21:20:00,96.445,96.455,96.405,96.405,287200000.0
2009-05-12 21:21:00,96.41,96.415,96.41,96.41,128800000.0
2009-05-12 21:22:00,96.415,96.42,96.415,96.42,55000000.0
2009-05-12 21:23:00,96.42,96.42,96.41,96.415,136000000.0
2009-05-12 21:24:00,96.415,96.44,96.41,96.44,574199998.0
2009-05-12 21:25:00,96.44,96.455,96.43,96.455,211000000.0
2009-05-12 21:26:00,96.455,96.465,96.43,96.465,331200000.0
2009-05-12 21:27:00,96.465,96.475,96.455,96.47,386200000.0
2009-05-12 21:28:00,96.475,96.485,96.46,96.46,283999999.0
2009-05-12 21:29:00,96.46,96.465,96.455,96.46,328000000.0
2009-05-12 21:30:00,96.46,96.485,96.455,96.47,638600002.0
2009-05-12 21:31:00,96.47,96.525,96.47,96.515,546999999.0
2009-05-12 21:32:00,96.515,96.565,96.51,96.555,446800000.0
2009-05-12 21:33:00,96.555,96.56,96.525,96.545,353200001.0
2009-05-12 21:34:00,96.57,96.585,96.555,96.585,435000000.0
2009-05-12 21:35:00,96.585,96.585,96.55,96.55,302599999.0
2009-05-12 21:36:00,96.55,96.57,96.55,96.56,157800000.0
2009-05-12 21:37:00,96.565,96.565,96.53,96.545,223900000.0
2009-05-12 21:38:00,96.54,96.55,96.54,96.55,107000000.0
2009-05-12 21:39:00,96.55,96.55,96.53,96.53,390200000.0
2009-05-12 21:40:00,96.53,96.555,96.53,96.54,437400000.0
2009-05-12 21:41:00,96.54,96.54,96.52,96.52,276400000.0
2009-05-12 21:42:00,96.52,96.54,96.51,96.52,329000000.0
2009-05-12 21:43:00,96.52,96.53,96.51,96.51,295800000.0
2009-05-12 21:44:00,96.51,96.52,96.5,96.505,439400000.0
2009-05-12 21:45:00,96.505,96.505,96.485,96.485,273000000.0
2009-05-12 21:46:00,96.48,96.5,96.475,96.5,567400000.0
2009-05-12 21:47:00,96.5,96.5,96.49,96.49,690600000.0
2009-05-12 21:48:00,96.49,96.515,96.485,96.505,439600000.0
2009-05-12 21:49:00,96.5,96.5,96.485,96.49,259800000.0
2009-05-12 21:50:00,96.49,96.49,96.47,96.47,212200000.0
2009-05-12 21:51:00,96.47,96.47,96.465,96.47,365399998.0
2009-05-12 21:52:00,96.465,96.47,96.46,96.47,47600000.0
2009-05-12 21:53:00,96.47,96.47,96.43,96.43,359000003.0
2009-05-12 21:54:00,96.43,96.43,96.405,96.415,920400000.0
2009-05-12 21:55:00,96.415,96.42,96.37,96.38,684799994.0
2009-05-12 21:56:00,96.38,96.39,96.355,96.365,391600002.0
2009-05-12 21:57:00,96.365,96.435,96.365,96.415,1082199999.0
2009-05-12 21:58:00,96.415,96.42,96.415,96.415,308600000.0
2009-05-12 21:59:00,96.415,96.415,96.36,96.36,527900000.0
2009-05-12 22:00:00,96.36,96.365,96.335,96.36,577800002.0
2009-05-12 22:01:00,96.36,96.38,96.36,96.37,499599997.0
2009-05-12 22:02:00,96.37,96.39,96.355,96.39,260000000.0
2009-05-12 22:03:00,96.385,96.415,96.37,96.415,128400000.0
2009-05-12 22:04:00,96.415,96.44,96.405,96.425,415800000.0
2009-05-12 22:05:00,96.425,96.425,96.415,96.42,93800000.0
2009-05-12 22:06:00,96.42,96.42,96.41,96.42,175000000.0
2009-05-12 22:07:00,96.42,96.44,96.42,96.435,116800000.0
2009-05-12 22:08:00,96.425,96.425,96.4,96.41,265000000.0
2009-05-12 22:09:00,96.41,96.43,96.405,96.425,101200000.0
2009-05-12 22:10:00,96.43,96.43,96.415,96.42,292000000.0
2009-05-12 22:11:00,96.42,96.425,96.405,96.425,446200000.0
2009-05-12 22:12:00,96.425,96.435,96.415,96.425,239600000.0
2009-05-12 22:13:00,96.42,96.43,96.41,96.415,411400000.0
2009-05-12 22:14:00,96.415,96.425,96.415,96.425,143600000.0
2009-05-12 22:15:00,96.425,96.435,96.425,96.435,154000000.0
2009-05-12 22:16:00,96.44,96.445,96.435,96.445,313400000.0
2009-05-12 22:17:00,96.445,96.445,96.44,96.445,78800000.0
2009-05-12 22:18:00,96.46,96.495,96.445,96.495,337599999.0
2009-05-12 22:19:00,96.495,96.525,96.495,96.5,192600000.0
2009-05-12 22:20:00,96.515,96.52,96.5,96.505,234300000.0
2009-05-12 22:21:00,96.505,96.505,96.48,96.485,104000000.0
2009-05-12 22:22:00,96.485,96.49,96.485,96.49,128600000.0
2009-05-12 22:23:00,96.48,96.51,96.48,96.505,195599999.0
2009-05-12 22:24:00,96.51,96.51,96.505,96.51,74800000.0
2009-05-12 22:25:00,96.51,96.51,96.49,96.505,86200000.0
2009-05-12 22:26:00,96.505,96.525,96.505,96.525,93600000.0
2009-05-12 22:27:00,96.515,96.515,96.515,96.515,46600000.0
2009-05-12 22:28:00,96.51,96.51,96.465,96.48,288800000.0
2009-05-12 22:29:00,96.48,96.52,96.48,96.505,416800000.0
2009-05-12 22:30:00,96.505,96.505,96.49,96.495,204400000.0
2009-05-12 22:31:00,96.495,96.5,96.495,96.495,119200000.0
2009-05-12 22:32:00,96.495,96.495,96.485,96.485,34800000.0
2009-05-12 22:33:00,96.495,96.495,96.48,96.48,256600002.0
2009-05-12 22:34:00,96.48,96.485,96.47,96.48,314599997.0
2009-05-12 22:35:00,96.485,96.495,96.475,96.495,158200000.0
2009-05-12 22:36:00,96.495,96.51,96.495,96.5,161200000.0
2009-05-12 22:37:00,96.5,96.505,96.495,96.495,118800000.0
2009-05-12 22:38:00,96.495,96.505,96.495,96.5,153000000.0
2009-05-12 22:39:00,96.5,96.5,96.5,96.5,163400000.0
2009-05-12 22:40:00,96.5,96.5,96.49,96.49,110400000.0
2009-05-12 22:41:00,96.49,96.5,96.49,96.5,148800000.0
2009-05-12 22:42:00,96.495,96.52,96.495,96.51,280200000.0
2009-05-12 22:43:00,96.51,96.51,96.505,96.51,68400000.0
2009-05-12 22:44:00,96.51,96.515,96.505,96.515,262400001.0
2009-05-12 22:45:00,96.515,96.55,96.51,96.525,200800000.0
2009-05-12 22:46:00,96.535,96.54,96.515,96.52,302200000.0
2009-05-12 22:47:00,96.53,96.53,96.515,96.53,44600000.0
2009-05-12 22:48:00,96.52,96.54,96.515,96.54,395100000.0
2009-05-12 22:49:00,96.535,96.55,96.52,96.53,116800000.0
2009-05-12 22:50:00,96.515,96.54,96.51,96.525,469399999.0
2009-05-12 22:51:00,96.525,96.525,96.485,96.485,499700001.0
2009-05-12 22:52:00,96.48,96.505,96.475,96.5,426200001.0
2009-05-12 22:53:00,96.495,96.495,96.45,96.46,295400001.0
2009-05-12 22:54:00,96.465,96.465,96.445,96.445,124200000.0
2009-05-12 22:55:00,96.445,96.45,96.42,96.45,442100002.0
2009-05-12 22:56:00,96.455,96.455,96.44,96.45,147800000.0
2009-05-12 22:57:00,96.45,96.45,96.45,96.45,25200000.0
2009-05-12 22:58:00,96.445,96.445,96.44,96.445,11000000.0
2009-05-12 22:59:00,96.445,96.47,96.415,96.435,46000000.0
2009-05-12 23:00:00,96.43,96.43,96.415,96.425,75200000.0
2009-05-12 23:01:00,96.42,96.43,96.41,96.42,32000000.0
2009-05-12 23:02:00,96.435,96.435,96.425,96.43,9600000.0
2009-05-12 23:03:00,96.43,96.43,96.425,96.425,4000000.0
2009-05-12 23:04:00,96.425,96.425,96.425,96.425,1000000.0
2009-05-12 23:05:00,96.425,96.425,96.425,96.425,17000000.0
2009-05-12 23:06:00,96.435,96.445,96.425,96.425,12000000.0
2009-05-12 23:07:00,96.425,96.425,96.42,96.42,8800000.0
2009-05-12 23:08:00,96.42,96.42,96.42,96.42,3200000.0
2009-05-12 23:09:00,96.42,96.425,96.42,96.425,7200000.0
2009-05-12 23:10:00,96.43,96.43,96.425,96.425,20600000.0
2009-05-12 23:11:00,96.43,96.43,96.425,96.43,11600000.0
2009-05-12 23:12:00,96.43,96.435,96.43,96.43,15800000.0
2009-05-12 23:13:00,96.43,96.43,96.43,96.43,3200000.0
2009-05-12 23:14:00,96.43,96.43,96.43,96.43,8600000.0
2009-05-12 23:16:00,96.43,96.43,96.43,96.43,52600000.0
2009-05-12 23:17:00,96.435,96.44,96.425,96.43,121800000.0
2009-05-12 23:18:00,96.43,96.43,96.425,96.425,60000000.0
2009-05-12 23:19:00,96.43,96.43,96.425,96.425,45800000.0
2009-05-12 23:20:00,96.425,96.43,96.42,96.42,112200000.0
2009-05-12 23:21:00,96.42,96.42,96.42,96.42,52600000.0
2009-05-12 23:22:00,96.425,96.445,96.425,96.445,87000000.0
2009-05-12 23:23:00,96.445,96.445,96.43,96.435,86000000.0
2009-05-12 23:24:00,96.435,96.445,96.425,96.43,135000000.0
2009-05-12 23:25:00,96.43,96.435,96.43,96.435,70200000.0
2009-05-12 23:26:00,96.43,96.435,96.425,96.43,238400000.0
2009-05-12 23:27:00,96.43,96.43,96.43,96.43,12800000.0
2009-05-12 23:28:00,96.43,96.43,96.425,96.425,85000000.0
2009-05-12 23:29:00,96.425,96.425,96.425,96.425,8600000.0
2009-05-12 23:30:00,96.425,96.425,96.415,96.415,70800000.0
2009-05-12 23:31:00,96.415,96.415,96.41,96.41,42800000.0
2009-05-12 23:32:00,96.41,96.41,96.41,96.41,8600000.0
2009-05-12 23:33:00,96.41,96.411,96.406,96.408,185800000.0
2009-05-12 23:34:00,96.41,96.41,96.38,96.38,185800000.0
2009-05-12 23:35:00,96.38,96.38,96.32,96.375,183799999.0
2009-05-12 23:36:00,96.375,96.385,96.36,96.385,205000000.0
2009-05-12 23:37:00,96.375,96.386,96.375,96.381,42800000.0
2009-05-12 23:38:00,96.385,96.39,96.385,96.385,42800000.0
2009-05-12 23:39:00,96.4,96.4,96.375,96.38,73600000.0
2009-05-12 23:40:00,96.385,96.385,96.375,96.375,60400000.0
2009-05-12 23:41:00,96.36,96.36,96.355,96.355,51000000.0
2009-05-12 23:42:00,96.355,96.355,96.34,96.35,115400000.0
2009-05-12 23:43:00,96.345,96.36,96.345,96.345,290600000.0
2009-05-12 23:44:00,96.345,96.345,96.345,96.345,17200000.0
2009-05-12 23:45:00,96.345,96.345,96.345,96.345,60200000.0
2009-05-12 23:46:00,96.345,96.345,96.345,96.345,2000000.0
2009-05-12 23:47:00,96.345,96.36,96.345,96.35,235600000.0
2009-05-12 23:48:00,96.36,96.36,96.345,96.35,93600000.0
2009-05-12 23:49:00,96.35,96.35,96.345,96.35,22400000.0
2009-05-12 23:50:00,96.345,96.346,96.343,96.343,72000000.0
2009-05-12 23:51:00,96.35,96.36,96.345,96.345,72000000.0
2009-05-12 23:52:00,96.345,96.345,96.345,96.345,11600000.0
2009-05-12 23:53:00,96.345,96.355,96.345,96.35,59000000.0
2009-05-12 23:54:00,96.355,96.355,96.355,96.355,3000000.0
2009-05-12 23:55:00,96.355,96.36,96.355,96.355,89000000.0
2009-05-12 23:56:00,96.355,96.36,96.345,96.345,72000000.0
2009-05-12 23:57:00,96.345,96.36,96.345,96.35,87200000.0
2009-05-12 23:58:00,96.341,96.349,96.338,96.338,263200002.0
2009-05-12 23:59:00,96.355,96.36,96.325,96.325,263200002.0
2009-05-13 00:00:00,96.325,96.335,96.325,96.335,271200000.0
2009-05-13 00:01:00,96.335,96.34,96.325,96.34,45200000.0
2009-05-13 00:02:00,96.355,96.36,96.355,96.355,24200000.0
2009-05-13 00:03:00,96.365,96.37,96.36,96.37,49400000.0
2009-05-13 00:04:00,96.375,96.38,96.365,96.365,159000001.0
2009-05-13 00:05:00,96.36,96.38,96.36,96.36,141800000.0
2009-05-13 00:06:00,96.36,96.365,96.355,96.355,152400000.0
2009-05-13 00:07:00,96.355,96.38,96.345,96.37,219800000.0
2009-05-13 00:08:00,96.375,96.375,96.365,96.365,49000000.0
2009-05-13 00:09:00,96.365,96.37,96.355,96.365,81200000.0
2009-05-13 00:10:00,96.365,96.39,96.365,96.385,171200000.0
2009-05-13 00:11:00,96.395,96.405,96.395,96.4,207000001.0
2009-05-13 00:12:00,96.405,96.405,96.4,96.4,57600000.0
2009-05-13 00:13:00,96.405,96.42,96.405,96.42,115000000.0
2009-05-13 00:14:00,96.42,96.44,96.41,96.44,371800004.0
2009-05-13 00:15:00,96.44,96.44,96.365,96.38,289000001.0
2009-05-13 00:16:00,96.395,96.405,96.38,96.405,156800000.0
2009-05-13 00:17:00,96.405,96.41,96.375,96.385,251000000.0
2009-05-13 00:18:00,96.4,96.415,96.38,96.395,294000001.0
2009-05-13 00:19:00,96.405,96.43,96.395,96.425,156400000.0
2009-05-13 00:20:00,96.425,96.44,96.415,96.43,130200000.0
2009-05-13 00:21:00,96.43,96.435,96.43,96.43,39000000.0
2009-05-13 00:22:00,96.43,96.435,96.425,96.43,41200000.0
2009-05-13 00:23:00,96.43,96.44,96.425,96.425,175600000.0
2009-05-13 00:24:00,96.425,96.445,96.425,96.445,254400001.0
2009-05-13 00:25:00,96.445,96.445,96.425,96.445,203000001.0
2009-05-13 00:26:00,96.44,96.46,96.43,96.45,78200000.0
2009-05-13 00:27:00,96.45,96.455,96.445,96.445,40400000.0
2009-05-13 00:28:00,96.445,96.48,96.445,96.465,165800000.0
2009-05-13 00:29:00,96.465,96.465,96.465,96.465,6000000.0
2009-05-13 00:30:00,96.47,96.53,96.46,96.485,315600002.0
2009-05-13 00:31:00,96.485,96.56,96.485,96.525,203200000.0
2009-05-13 00:32:00,96.53,96.54,96.52,96.52,304200000.0
2009-05-13 00:33:00,96.52,96.545,96.52,96.54,138600000.0
2009-05-13 00:34:00,96.54,96.555,96.535,96.555,231000000.0
2009-05-13 00:35:00,96.565,96.565,96.545,96.55,103800000.0
2009-05-13 00:36:00,96.55,96.55,96.535,96.545,107800000.0
2009-05-13 00:37:00,96.545,96.55,96.54,96.54,98600000.0
2009-05-13 00:38:00,96.55,96.55,96.535,96.54,29400000.0
2009-05-13 00:39:00,96.54,96.55,96.535,96.55,30600000.0
2009-05-13 00:40:00,96.54,96.555,96.54,96.54,70000000.0
2009-05-13 00:41:00,96.54,96.54,96.515,96.53,113000000.0
2009-05-13 00:42:00,96.525,96.53,96.52,96.52,72400000.0
2009-05-13 00:43:00,96.52,96.52,96.52,96.52,57600000.0
2009-05-13 00:44:00,96.52,96.52,96.51,96.51,169600000.0
2009-05-13 00:45:00,96.51,96.51,96.5,96.5,121000001.0
2009-05-13 00:46:00,96.5,96.5,96.47,96.48,245400000.0
2009-05-13 00:47:00,96.48,96.48,96.465,96.465,188999999.0
2009-05-13 00:48:00,96.465,96.475,96.465,96.47,47800000.0
2009-05-13 00:49:00,96.47,96.47,96.47,96.47,5800000.0
2009-05-13 00:50:00,96.47,96.475,96.47,96.47,152800000.0
2009-05-13 00:51:00,96.47,96.49,96.47,96.475,221600000.0
2009-05-13 00:52:00,96.47,96.495,96.47,96.485,440000001.0
2009-05-13 00:53:00,96.485,96.49,96.475,96.48,122600000.0
2009-05-13 00:54:00,96.48,96.48,96.48,96.48,19200000.0
2009-05-13 00:55:00,96.48,96.48,96.45,96.45,183400000.0
2009-05-13 00:56:00,96.45,96.475,96.45,96.475,157400000.0
2009-05-13 00:57:00,96.475,96.475,96.46,96.47,102600000.0
2009-05-13 00:58:00,96.465,96.47,96.45,96.47,254800000.0
2009-05-13 00:59:00,96.47,96.47,96.465,96.465,56000000.0
2009-05-13 01:00:00,96.465,96.47,96.46,96.465,122800000.0
2009-05-13 01:01:00,96.465,96.465,96.46,96.465,131200000.0
2009-05-13 01:02:00,96.465,96.465,96.465,96.465,43200000.0
2009-05-13 01:03:00,96.47,96.475,96.465,96.465,82000000.0
2009-05-13 01:04:00,96.465,96.47,96.465,96.47,80000000.0
2009-05-13 01:05:00,96.47,96.47,96.455,96.46,78200000.0
2009-05-13 01:06:00,96.46,96.46,96.455,96.455,75600000.0
2009-05-13 01:07:00,96.455,96.455,96.445,96.445,27200000.0
2009-05-13 01:08:00,96.445,96.455,96.445,96.45,71200000.0
2009-05-13 01:09:00,96.45,96.45,96.43,96.43,150200000.0
2009-05-13 01:10:00,96.43,96.43,96.43,96.43,35200000.0
2009-05-13 01:11:00,96.43,96.43,96.41,96.41,99000000.0
2009-05-13 01:12:00,96.42,96.42,96.32,96.32,401800000.0
2009-05-13 01:13:00,96.32,96.345,96.3,96.31,404600001.0
2009-05-13 01:14:00,96.31,96.31,96.265,96.295,564800001.0
2009-05-13 01:15:00,96.295,96.32,96.295,96.3,575399999.0
2009-05-13 01:16:00,96.31,96.32,96.26,96.27,254999999.0
2009-05-13 01:17:00,96.275,96.275,96.175,96.185,646600000.0
2009-05-13 01:18:00,96.18,96.21,96.135,96.18,494400001.0
2009-05-13 01:19:00,96.185,96.21,96.175,96.175,244800000.0
2009-05-13 01:20:00,96.175,96.18,96.115,96.13,688799998.0
2009-05-13 01:21:00,96.135,96.155,96.105,96.11,285200000.0
2009-05-13 01:22:00,96.11,96.12,96.085,96.085,178999999.0
2009-05-13 01:23:00,96.09,96.11,96.09,96.095,188800001.0
2009-05-13 01:24:00,96.11,96.145,96.105,96.13,572000003.0
2009-05-13 01:25:00,96.13,96.15,96.12,96.15,158000000.0
2009-05-13 01:26:00,96.15,96.185,96.145,96.165,294199999.0
2009-05-13 01:27:00,96.165,96.17,96.11,96.145,533200000.0
2009-05-13 01:28:00,96.15,96.16,96.145,96.16,58200000.0
2009-05-13 01:29:00,96.16,96.18,96.125,96.125,146800000.0
2009-05-13 01:30:00,96.125,96.135,96.125,96.13,203199999.0
2009-05-13 01:31:00,96.135,96.135,96.03,96.045,670800002.0
2009-05-13 01:32:00,96.045,96.05,95.985,96.005,620000000.0
2009-05-13 01:33:00,96.005,96.055,96.005,96.035,419000001.0
2009-05-13 01:34:00,96.045,96.07,96.03,96.035,574199996.0
2009-05-13 01:35:00,96.03,96.045,96.025,96.035,846399996.0
2009-05-13 01:36:00,96.035,96.115,96.035,96.11,735200000.0
2009-05-13 01:37:00,96.105,96.105,96.065,96.065,253800000.0
2009-05-13 01:38:00,96.065,96.1,96.06,96.1,279600000.0
2009-05-13 01:39:00,96.09,96.13,96.075,96.13,562999998.0
2009-05-13 01:40:00,96.125,96.13,96.055,96.055,410200000.0
2009-05-13 01:41:00,96.055,96.09,96.055,96.09,712400000.0
2009-05-13 01:42:00,96.09,96.195,96.085,96.195,504999999.0
2009-05-13 01:43:00,96.195,96.21,96.135,96.135,436000000.0
2009-05-13 01:44:00,96.13,96.13,96.125,96.125,136199999.0
2009-05-13 01:45:00,96.13,96.135,96.06,96.08,325400000.0
2009-05-13 01:46:00,96.095,96.12,96.09,96.115,245200000.0
2009-05-13 01:47:00,96.12,96.18,96.115,96.165,225199999.0
2009-05-13 01:48:00,96.165,96.165,96.125,96.135,208200000.0
2009-05-13 01:49:00,96.135,96.16,96.135,96.16,419000001.0
2009-05-13 01:50:00,96.16,96.16,96.14,96.145,192000000.0
2009-05-13 01:51:00,96.145,96.155,96.145,96.155,65400000.0
2009-05-13 01:52:00,96.155,96.19,96.155,96.175,113400000.0
2009-05-13 01:53:00,96.18,96.225,96.17,96.215,246800000.0
2009-05-13 01:54:00,96.205,96.21,96.185,96.195,274199998.0
2009-05-13 01:55:00,96.195,96.22,96.195,96.195,235300000.0
2009-05-13 01:56:00,96.2,96.23,96.2,96.225,147200000.0
2009-05-13 01:57:00,96.22,96.22,96.21,96.215,108400000.0
2009-05-13 01:58:00,96.22,96.23,96.215,96.22,47800000.0
2009-05-13 01:59:00,96.215,96.255,96.205,96.24,110800000.0
2009-05-13 02:00:00,96.24,96.27,96.24,96.25,106800000.0
2009-05-13 02:01:00,96.245,96.255,96.21,96.22,150600000.0
2009-05-13 02:02:00,96.22,96.255,96.22,96.23,119000000.0
2009-05-13 02:03:00,96.23,96.27,96.225,96.25,144200000.0
2009-05-13 02:04:00,96.25,96.255,96.245,96.25,49000000.0
2009-05-13 02:05:00,96.25,96.25,96.205,96.205,142200000.0
2009-05-13 02:06:00,96.205,96.24,96.185,96.24,347800000.0
2009-05-13 02:07:00,96.23,96.23,96.21,96.21,192800000.0
2009-05-13 02:08:00,96.21,96.215,96.18,96.19,710000002.0
2009-05-13 02:09:00,96.19,96.23,96.185,96.195,381600001.0
2009-05-13 02:10:00,96.195,96.2,96.18,96.185,573600001.0
2009-05-13 02:11:00,96.185,96.19,96.155,96.175,1016399999.0
2009-05-13 02:12:00,96.17,96.185,96.14,96.14,672600002.0
2009-05-13 02:13:00,96.14,96.16,96.11,96.15,136000000.0
2009-05-13 02:14:00,96.15,96.23,96.15,96.215,272400000.0
2009-05-13 02:15:00,96.215,96.24,96.2,96.2,84700000.0
2009-05-13 02:16:00,96.2,96.22,96.185,96.215,181800000.0
2009-05-13 02:17:00,96.215,96.24,96.19,96.23,129600000.0
2009-05-13 02:18:00,96.23,96.245,96.23,96.24,40200000.0
2009-05-13 02:19:00,96.24,96.24,96.18,96.2,242400000.0
2009-05-13 02:20:00,96.195,96.195,96.175,96.175,218800000.0
2009-05-13 02:21:00,96.17,96.2,96.17,96.185,322000000.0
2009-05-13 02:22:00,96.185,96.185,96.145,96.165,167000000.0
2009-05-13 02:23:00,96.17,96.17,96.15,96.16,234800000.0
2009-05-13 02:24:00,96.16,96.165,96.085,96.1,506200000.0
2009-05-13 02:25:00,96.095,96.115,96.03,96.03,416100000.0
2009-05-13 02:26:00,96.035,96.04,95.975,95.985,463000000.0
2009-05-13 02:27:00,95.985,96.035,95.985,96.035,817599999.0
2009-05-13 02:28:00,96.035,96.05,96.03,96.04,254200003.0
2009-05-13 02:29:00,96.04,96.055,96.03,96.04,421199999.0
2009-05-13 02:30:00,96.04,96.04,95.935,95.935,477800002.0
2009-05-13 02:31:00,95.935,95.95,95.905,95.95,812400001.0
2009-05-13 02:32:00,95.955,96.0,95.955,95.985,389200002.0
2009-05-13 02:33:00,95.985,95.995,95.965,95.97,422400002.0
2009-05-13 02:34:00,95.965,95.98,95.94,95.97,209200000.0
2009-05-13 02:35:00,95.97,95.98,95.96,95.965,233000000.0
2009-05-13 02:36:00,95.965,95.97,95.875,95.875,486800000.0
2009-05-13 02:37:00,95.875,95.905,95.85,95.865,1059200004.0
2009-05-13 02:38:00,95.865,95.915,95.86,95.9,557200000.0
2009-05-13 02:39:00,95.9,95.905,95.865,95.87,629200002.0
2009-05-13 02:40:00,95.87,95.87,95.845,95.855,409000000.0
2009-05-13 02:41:00,95.855,95.88,95.845,95.85,896100002.0
2009-05-13 02:42:00,95.85,95.875,95.85,95.865,673400004.0
2009-05-13 02:43:00,95.865,95.915,95.86,95.915,898800001.0
2009-05-13 02:44:00,95.915,95.95,95.91,95.93,486799998.0
2009-05-13 02:45:00,95.93,95.94,95.9,95.91,315800000.0
2009-05-13 02:46:00,95.91,95.91,95.865,95.865,351400000.0
2009-05-13 02:47:00,95.87,95.9,95.855,95.885,805400003.0
2009-05-13 02:48:00,95.885,95.915,95.87,95.91,316200001.0
2009-05-13 02:49:00,95.91,95.94,95.9,95.93,347400001.0
2009-05-13 02:50:00,95.93,95.94,95.875,95.88,320600001.0
2009-05-13 02:51:00,95.88,95.92,95.88,95.91,341200000.0
2009-05-13 02:52:00,95.915,95.915,95.88,95.885,535999999.0
2009-05-13 02:53:00,95.885,95.93,95.88,95.905,322000001.0
2009-05-13 02:54:00,95.905,95.92,95.89,95.9,136400000.0
2009-05-13 02:55:00,95.9,95.9,95.88,95.89,264000000.0
2009-05-13 02:56:00,95.89,95.91,95.88,95.885,251000000.0
2009-05-13 02:57:00,95.885,95.9,95.83,95.845,701000001.0
2009-05-13 02:58:00,95.845,95.855,95.805,95.805,1002000004.0
2009-05-13 02:59:00,95.805,95.87,95.805,95.86,702000002.0
2009-05-13 03:00:00,95.86,95.895,95.81,95.81,626600001.0
2009-05-13 03:01:00,95.81,95.83,95.805,95.82,906000001.0
2009-05-13 03:02:00,95.82,95.825,95.775,95.805,676400000.0
2009-05-13 03:03:00,95.805,95.86,95.805,95.86,302200000.0
2009-05-13 03:04:00,95.86,95.875,95.85,95.87,135400000.0
2009-05-13 03:05:00,95.875,95.9,95.865,95.865,252000000.0
2009-05-13 03:06:00,95.865,95.88,95.845,95.875,356800005.0
2009-05-13 03:07:00,95.87,95.93,95.87,95.925,278000000.0
2009-05-13 03:08:00,95.925,95.95,95.9,95.95,152800000.0
2009-05-13 03:09:00,95.94,95.96,95.925,95.955,96800000.0
2009-05-13 03:10:00,95.955,95.955,95.925,95.925,164800000.0
2009-05-13 03:11:00,95.92,95.93,95.915,95.925,63600000.0
2009-05-13 03:12:00,95.925,95.95,95.91,95.92,358600000.0
2009-05-13 03:13:00,95.92,95.965,95.915,95.965,434400000.0
2009-05-13 03:14:00,95.96,95.975,95.955,95.97,341600000.0
2009-05-13 03:15:00,95.97,95.97,95.93,95.97,557000001.0
2009-05-13 03:16:00,95.97,95.99,95.965,95.985,281000000.0
2009-05-13 03:17:00,95.985,96.015,95.975,96.005,131000000.0
2009-05-13 03:18:00,96.005,96.055,96.005,96.035,107400000.0
2009-05-13 03:19:00,96.035,96.055,96.035,96.05,271200000.0
2009-05-13 03:20:00,96.045,96.08,96.045,96.08,237400000.0
2009-05-13 03:21:00,96.075,96.105,96.07,96.1,105800000.0
2009-05-13 03:22:00,96.095,96.095,96.06,96.075,868800001.0
2009-05-13 03:23:00,96.08,96.08,96.055,96.06,570800004.0
2009-05-13 03:24:00,96.065,96.065,96.03,96.03,350400000.0
2009-05-13 03:25:00,96.03,96.04,96.02,96.04,826200000.0
2009-05-13 03:26:00,96.04,96.055,96.025,96.025,463599999.0
2009-05-13 03:27:00,96.025,96.075,96.015,96.06,488199999.0
2009-05-13 03:28:00,96.065,96.07,96.055,96.065,168400000.0
2009-05-13 03:29:00,96.055,96.11,96.055,96.11,387200000.0
2009-05-13 03:30:00,96.11,96.11,96.065,96.07,401199998.0
2009-05-13 03:31:00,96.07,96.07,96.05,96.05,206600000.0
2009-05-13 03:32:00,96.05,96.08,96.035,96.07,267200000.0
2009-05-13 03:33:00,96.065,96.075,96.06,96.065,175800000.0
2009-05-13 03:34:00,96.065,96.065,96.035,96.035,145600000.0
2009-05-13 03:35:00,96.035,96.065,96.03,96.055,160200000.0
2009-05-13 03:36:00,96.045,96.07,96.045,96.07,49200000.0
2009-05-13 03:37:00,96.065,96.085,96.055,96.07,226200000.0
2009-05-13 03:38:00,96.07,96.1,96.07,96.08,94400000.0
2009-05-13 03:39:00,96.08,96.08,96.065,96.08,51000000.0
2009-05-13 03:40:00,96.08,96.105,96.07,96.085,188800000.0
2009-05-13 03:41:00,96.085,96.115,96.08,96.105,28800000.0
2009-05-13 03:42:00,96.105,96.135,96.105,96.135,98200000.0
2009-05-13 03:43:00,96.15,96.165,96.13,96.16,181200000.0
2009-05-13 03:44:00,96.16,96.16,96.125,96.13,112600000.0
2009-05-13 03:45:00,96.13,96.145,96.13,96.145,400000000.0
2009-05-13 03:46:00,96.145,96.17,96.145,96.16,183600000.0
2009-05-13 03:47:00,96.16,96.195,96.16,96.19,455600000.0
2009-05-13 03:48:00,96.19,96.19,96.15,96.155,527400000.0
2009-05-13 03:49:00,96.155,96.155,96.125,96.13,432999997.0
2009-05-13 03:50:00,96.125,96.13,96.11,96.125,300800000.0
2009-05-13 03:51:00,96.125,96.13,96.12,96.13,204400001.0
2009-05-13 03:52:00,96.145,96.145,96.125,96.14,246400000.0
2009-05-13 03:53:00,96.14,96.185,96.14,96.175,135800000.0
2009-05-13 03:54:00,96.17,96.195,96.17,96.195,318600000.0
2009-05-13 03:55:00,96.21,96.215,96.17,96.175,280199999.0
2009-05-13 03:56:00,96.175,96.215,96.175,96.215,177000000.0
2009-05-13 03:57:00,96.21,96.215,96.175,96.175,126600000.0
2009-05-13 03:58:00,96.175,96.195,96.14,96.195,340000001.0
2009-05-13 03:59:00,96.19,96.205,96.18,96.19,398800000.0
2009-05-13 04:00:00,96.19,96.215,96.19,96.2,578599998.0
2009-05-13 04:01:00,96.2,96.21,96.155,96.165,417399999.0
2009-05-13 04:02:00,96.17,96.18,96.165,96.18,369100000.0
2009-05-13 04:03:00,96.18,96.19,96.175,96.19,122200000.0
2009-05-13 04:04:00,96.195,96.22,96.19,96.215,683800002.0
2009-05-13 04:05:00,96.21,96.225,96.21,96.21,115800000.0
2009-05-13 04:06:00,96.205,96.21,96.195,96.195,228000001.0
2009-05-13 04:07:00,96.19,96.21,96.19,96.205,140200000.0
2009-05-13 04:08:00,96.205,96.22,96.195,96.195,209400002.0
2009-05-13 04:09:00,96.195,96.2,96.18,96.2,360399999.0
2009-05-13 04:10:00,96.195,96.2,96.17,96.185,180000000.0
2009-05-13 04:11:00,96.18,96.18,96.16,96.165,125400000.0
2009-05-13 04:12:00,96.175,96.185,96.125,96.14,111700000.0
2009-05-13 04:13:00,96.14,96.17,96.135,96.145,211600000.0
2009-05-13 04:14:00,96.145,96.16,96.145,96.155,141000000.0
2009-05-13 04:15:00,96.15,96.15,96.14,96.145,76200000.0
2009-05-13 04:16:00,96.145,96.16,96.145,96.155,229600000.0
2009-05-13 04:17:00,96.155,96.17,96.145,96.16,440800000.0
2009-05-13 04:18:00,96.16,96.165,96.15,96.16,327400000.0
2009-05-13 04:19:00,96.16,96.165,96.155,96.16,197400002.0
2009-05-13 04:20:00,96.16,96.185,96.16,96.185,702200001.0
2009-05-13 04:21:00,96.185,96.205,96.175,96.19,205799999.0
2009-05-13 04:22:00,96.185,96.185,96.145,96.145,558000002.0
2009-05-13 04:23:00,96.145,96.15,96.13,96.13,637200003.0
2009-05-13 04:24:00,96.145,96.165,96.14,96.16,368400001.0
2009-05-13 04:25:00,96.16,96.165,96.155,96.165,133000001.0
2009-05-13 04:26:00,96.16,96.175,96.16,96.175,610799998.0
2009-05-13 04:27:00,96.175,96.175,96.165,96.17,158800001.0
2009-05-13 04:28:00,96.165,96.175,96.16,96.175,315999999.0
2009-05-13 04:29:00,96.175,96.175,96.11,96.11,551199999.0
2009-05-13 04:30:00,96.095,96.115,96.09,96.105,321999997.0
2009-05-13 04:31:00,96.095,96.095,96.08,96.095,592600000.0
2009-05-13 04:32:00,96.1,96.1,96.085,96.09,129400000.0
2009-05-13 04:33:00,96.09,96.105,96.09,96.095,49800000.0
2009-05-13 04:34:00,96.095,96.095,96.085,96.095,198400000.0
2009-05-13 04:35:00,96.095,96.1,96.085,96.095,585200004.0
2009-05-13 04:36:00,96.095,96.115,96.095,96.105,635400003.0
2009-05-13 04:37:00,96.105,96.115,96.105,96.105,86200000.0
2009-05-13 04:38:00,96.105,96.105,96.085,96.105,232200000.0
2009-05-13 04:39:00,96.105,96.105,96.095,96.095,402599998.0
2009-05-13 04:40:00,96.095,96.095,96.075,96.09,329000000.0
2009-05-13 04:41:00,96.09,96.11,96.09,96.1,353200000.0
2009-05-13 04:42:00,96.1,96.11,96.08,96.105,459100001.0
2009-05-13 04:43:00,96.105,96.12,96.105,96.105,114200001.0
2009-05-13 04:44:00,96.105,96.13,96.105,96.125,93599999.0
2009-05-13 04:45:00,96.12,96.125,96.115,96.12,196599999.0
2009-05-13 04:46:00,96.12,96.12,96.105,96.105,316800003.0
2009-05-13 04:47:00,96.105,96.115,96.095,96.1,595800004.0
2009-05-13 04:48:00,96.1,96.11,96.085,96.095,599799999.0
2009-05-13 04:49:00,96.105,96.105,96.08,96.1,546400008.0
2009-05-13 04:50:00,96.085,96.11,96.085,96.1,580800003.0
2009-05-13 04:51:00,96.1,96.11,96.095,96.105,294400000.0
2009-05-13 04:52:00,96.1,96.135,96.1,96.125,675599999.0
2009-05-13 04:53:00,96.13,96.14,96.125,96.125,475200003.0
2009-05-13 04:54:00,96.12,96.125,96.105,96.105,194800004.0
2009-05-13 04:55:00,96.105,96.13,96.105,96.12,239400002.0
2009-05-13 04:56:00,96.13,96.13,96.12,96.13,206200003.0
2009-05-13 04:57:00,96.135,96.15,96.13,96.15,366200003.0
2009-05-13 04:58:00,96.15,96.16,96.145,96.15,177800001.0
2009-05-13 04:59:00,96.145,96.155,96.125,96.13,589599999.0
2009-05-13 05:00:00,96.13,96.145,96.13,96.145,281400000.0
2009-05-13 05:01:00,96.145,96.145,96.135,96.14,32800000.0
2009-05-13 05:02:00,96.14,96.145,96.125,96.125,316199997.0
2009-05-13 05:03:00,96.14,96.14,96.125,96.125,206000002.0
2009-05-13 05:04:00,96.125,96.13,96.115,96.125,272200002.0
2009-05-13 05:05:00,96.125,96.13,96.125,96.125,314800005.0
2009-05-13 05:06:00,96.125,96.135,96.125,96.125,341800000.0
2009-05-13 05:07:00,96.125,96.13,96.115,96.12,342000005.0
2009-05-13 05:08:00,96.125,96.125,96.085,96.09,582800007.0
2009-05-13 05:09:00,96.09,96.09,96.055,96.07,855600004.0
2009-05-13 05:10:00,96.07,96.075,96.05,96.05,171200000.0
2009-05-13 05:11:00,96.05,96.055,96.03,96.05,721000004.0
2009-05-13 05:12:00,96.05,96.075,96.05,96.07,330400004.0
2009-05-13 05:13:00,96.065,96.067,96.064,96.066,22200000.0
2009-05-13 05:14:00,96.07,96.075,96.07,96.075,22200000.0
2009-05-13 05:15:00,96.075,96.08,96.065,96.075,305400007.0
2009-05-13 05:16:00,96.075,96.105,96.075,96.085,328000002.0
2009-05-13 05:17:00,96.085,96.09,96.08,96.09,259599997.0
2009-05-13 05:18:00,96.09,96.125,96.09,96.12,374199996.0
2009-05-13 05:19:00,96.12,96.12,96.105,96.115,690000007.0
2009-05-13 05:20:00,96.115,96.12,96.105,96.11,429899998.0
2009-05-13 05:21:00,96.115,96.115,96.105,96.11,373000000.0
2009-05-13 05:22:00,96.11,96.115,96.11,96.11,236200003.0
2009-05-13 05:23:00,96.11,96.115,96.095,96.095,559800000.0
2009-05-13 05:24:00,96.1,96.11,96.09,96.11,312000001.0
2009-05-13 05:25:00,96.11,96.125,96.11,96.125,407000001.0
2009-05-13 05:26:00,96.125,96.145,96.125,96.13,440400006.0
2009-05-13 05:27:00,96.13,96.135,96.115,96.125,322600002.0
2009-05-13 05:28:00,96.125,96.125,96.115,96.12,310999997.0
2009-05-13 05:29:00,96.12,96.125,96.115,96.12,183000002.0
2009-05-13 05:30:00,96.125,96.13,96.12,96.125,201400004.0
2009-05-13 05:31:00,96.12,96.13,96.1,96.1,258000003.0
2009-05-13 05:32:00,96.1,96.105,96.075,96.08,439000003.0
2009-05-13 05:33:00,96.08,96.105,96.08,96.1,739000008.0
2009-05-13 05:34:00,96.1,96.1,96.095,96.1,243400004.0
2009-05-13 05:35:00,96.1,96.1,96.1,96.1,32000000.0
2009-05-13 05:36:00,96.095,96.1,96.085,96.09,123200001.0
2009-05-13 05:37:00,96.09,96.1,96.09,96.1,113800000.0
2009-05-13 05:38:00,96.1,96.105,96.1,96.1,94999998.0
2009-05-13 05:39:00,96.11,96.11,96.1,96.105,71399999.0
2009-05-13 05:40:00,96.105,96.105,96.1,96.105,224800000.0
2009-05-13 05:41:00,96.105,96.12,96.105,96.11,317400004.0
2009-05-13 05:42:00,96.11,96.175,96.11,96.165,525400003.0
2009-05-13 05:43:00,96.165,96.185,96.155,96.17,518200000.0
2009-05-13 05:44:00,96.17,96.175,96.16,96.175,187000000.0
2009-05-13 05:45:00,96.18,96.18,96.165,96.17,284399995.0
2009-05-13 05:46:00,96.18,96.18,96.165,96.165,351300003.0
2009-05-13 05:47:00,96.165,96.165,96.155,96.155,131400001.0
2009-05-13 05:48:00,96.16,96.16,96.145,96.155,274200000.0
2009-05-13 05:49:00,96.155,96.165,96.155,96.155,211200001.0
2009-05-13 05:50:00,96.155,96.155,96.15,96.15,53800000.0
2009-05-13 05:51:00,96.145,96.15,96.13,96.13,483600005.0
2009-05-13 05:52:00,96.13,96.15,96.13,96.145,210800000.0
2009-05-13 05:53:00,96.14,96.145,96.14,96.14,261800004.0
2009-05-13 05:54:00,96.14,96.145,96.135,96.135,364000002.0
2009-05-13 05:55:00,96.135,96.15,96.135,96.15,269800002.0
2009-05-13 05:56:00,96.145,96.145,96.145,96.145,7400000.0
2009-05-13 05:57:00,96.145,96.155,96.145,96.15,49600000.0
2009-05-13 05:58:00,96.155,96.17,96.155,96.165,88400000.0
2009-05-13 05:59:00,96.165,96.175,96.165,96.17,85600000.0
2009-05-13 06:00:00,96.175,96.175,96.165,96.17,87600000.0
2009-05-13 06:01:00,96.17,96.18,96.165,96.175,197800000.0
2009-05-13 06:02:00,96.17,96.18,96.165,96.18,253200000.0
2009-05-13 06:03:00,96.18,96.21,96.175,96.2,442999999.0
2009-05-13 06:04:00,96.205,96.295,96.205,96.295,273200000.0
2009-05-13 06:05:00,96.295,96.36,96.29,96.36,1377600003.0
2009-05-13 06:06:00,96.36,96.39,96.325,96.36,1185699997.0
2009-05-13 06:07:00,96.345,96.355,96.325,96.35,1175199991.0
2009-05-13 06:08:00,96.35,96.42,96.34,96.41,1007000003.0
2009-05-13 06:09:00,96.41,96.41,96.37,96.39,1441999991.0
2009-05-13 06:10:00,96.39,96.395,96.365,96.365,873999995.0
2009-05-13 06:11:00,96.365,96.365,96.355,96.355,526800000.0
2009-05-13 06:12:00,96.355,96.37,96.345,96.345,543599992.0
2009-05-13 06:13:00,96.345,96.35,96.33,96.345,1295800004.0
2009-05-13 06:14:00,96.345,96.345,96.34,96.345,262199996.0
2009-05-13 06:15:00,96.345,96.355,96.345,96.355,194800000.0
2009-05-13 06:16:00,96.355,96.355,96.325,96.335,1144199995.0
2009-05-13 06:17:00,96.335,96.36,96.335,96.335,907400005.0
2009-05-13 06:18:00,96.355,96.365,96.35,96.355,416200002.0
2009-05-13 06:19:00,96.355,96.36,96.35,96.355,482399994.0
2009-05-13 06:20:00,96.35,96.38,96.35,96.365,655199995.0
2009-05-13 06:21:00,96.365,96.395,96.365,96.385,800399991.0
2009-05-13 06:22:00,96.385,96.39,96.36,96.37,440600007.0
2009-05-13 06:23:00,96.37,96.37,96.355,96.355,483200000.0
2009-05-13 06:24:00,96.355,96.36,96.355,96.36,198400000.0
2009-05-13 06:25:00,96.36,96.36,96.345,96.345,98599998.0
2009-05-13 06:26:00,96.345,96.35,96.305,96.32,749000002.0
2009-05-13 06:27:00,96.32,96.34,96.32,96.33,394199997.0
2009-05-13 06:28:00,96.33,96.335,96.325,96.325,93200000.0
2009-05-13 06:29:00,96.335,96.34,96.325,96.33,329399999.0
2009-05-13 06:30:00,96.325,96.35,96.325,96.35,650200004.0
2009-05-13 06:31:00,96.35,96.36,96.34,96.36,467800007.0
2009-05-13 06:32:00,96.36,96.4,96.36,96.39,762000012.0
2009-05-13 06:33:00,96.395,96.395,96.36,96.365,568599995.0
2009-05-13 06:34:00,96.365,96.41,96.365,96.395,977799997.0
2009-05-13 06:35:00,96.39,96.41,96.385,96.395,781000001.0
2009-05-13 06:36:00,96.395,96.43,96.39,96.42,1543400016.0
2009-05-13 06:37:00,96.42,96.42,96.405,96.41,556200002.0
2009-05-13 06:38:00,96.41,96.41,96.405,96.405,480000000.0
2009-05-13 06:39:00,96.405,96.43,96.405,96.415,790399989.0
2009-05-13 06:40:00,96.415,96.415,96.415,96.415,262400000.0
2009-05-13 06:41:00,96.42,96.455,96.42,96.445,477400000.0
2009-05-13 06:42:00,96.44,96.46,96.435,96.455,599000000.0
2009-05-13 06:43:00,96.455,96.46,96.43,96.435,210200000.0
2009-05-13 06:44:00,96.435,96.445,96.43,96.44,227600001.0
2009-05-13 06:45:00,96.44,96.445,96.425,96.425,492000001.0
2009-05-13 06:46:00,96.425,96.43,96.405,96.41,645600003.0
2009-05-13 06:47:00,96.405,96.415,96.4,96.4,274800004.0
2009-05-13 06:48:00,96.405,96.405,96.375,96.385,770200012.0
2009-05-13 06:49:00,96.38,96.415,96.38,96.41,600200010.0
2009-05-13 06:50:00,96.405,96.415,96.4,96.415,890000008.0
2009-05-13 06:51:00,96.415,96.43,96.405,96.42,427400004.0
2009-05-13 06:52:00,96.42,96.42,96.405,96.41,644800005.0
2009-05-13 06:53:00,96.41,96.45,96.41,96.415,748999999.0
2009-05-13 06:54:00,96.42,96.435,96.42,96.43,269000000.0
2009-05-13 06:55:00,96.435,96.435,96.42,96.43,118400000.0
2009-05-13 06:56:00,96.43,96.44,96.405,96.425,667000009.0
2009-05-13 06:57:00,96.43,96.44,96.42,96.425,723800017.0
2009-05-13 06:58:00,96.425,96.425,96.405,96.41,690200004.0
2009-05-13 06:59:00,96.415,96.505,96.415,96.505,595399998.0
2009-05-13 07:00:00,96.515,96.525,96.425,96.455,1031999998.0
2009-05-13 07:01:00,96.46,96.465,96.445,96.45,444400002.0
2009-05-13 07:02:00,96.45,96.46,96.43,96.44,795600014.0
2009-05-13 07:03:00,96.44,96.445,96.43,96.435,775400012.0
2009-05-13 07:04:00,96.435,96.44,96.43,96.43,557200010.0
2009-05-13 07:05:00,96.43,96.445,96.425,96.44,498200000.0
2009-05-13 07:06:00,96.44,96.47,96.43,96.46,470000000.0
2009-05-13 07:07:00,96.465,96.48,96.455,96.475,339800002.0
2009-05-13 07:08:00,96.475,96.485,96.465,96.465,539600002.0
2009-05-13 07:09:00,96.465,96.475,96.465,96.465,197200000.0
2009-05-13 07:10:00,96.465,96.5,96.465,96.5,553000002.0
2009-05-13 07:11:00,96.505,96.63,96.505,96.55,1892000008.0
2009-05-13 07:12:00,96.56,96.58,96.55,96.555,1313999995.0
2009-05-13 07:13:00,96.555,96.58,96.545,96.545,600800010.0
2009-05-13 07:14:00,96.545,96.55,96.525,96.525,1048600009.0
2009-05-13 07:15:00,96.525,96.54,96.525,96.53,633800003.0
2009-05-13 07:16:00,96.525,96.575,96.525,96.56,613199999.0
2009-05-13 07:17:00,96.565,96.57,96.56,96.57,237800000.0
2009-05-13 07:18:00,96.57,96.57,96.56,96.56,266400002.0
2009-05-13 07:19:00,96.565,96.575,96.555,96.565,469400002.0
2009-05-13 07:20:00,96.565,96.625,96.55,96.615,851400004.0
2009-05-13 07:21:00,96.615,96.615,96.585,96.605,603000001.0
2009-05-13 07:22:00,96.605,96.615,96.585,96.595,659999999.0
2009-05-13 07:23:00,96.6,96.615,96.59,96.61,636600000.0
2009-05-13 07:24:00,96.61,96.675,96.61,96.67,779600005.0
2009-05-13 07:25:00,96.665,96.685,96.655,96.67,484400000.0
2009-05-13 07:26:00,96.68,96.685,96.66,96.675,526600001.0
2009-05-13 07:27:00,96.675,96.675,96.64,96.66,693600002.0
2009-05-13 07:28:00,96.665,96.665,96.63,96.63,668399997.0
2009-05-13 07:29:00,96.63,96.645,96.605,96.605,1153999996.0
2009-05-13 07:30:00,96.605,96.605,96.565,96.565,1052500000.0
2009-05-13 07:31:00,96.56,96.585,96.545,96.55,599600000.0
2009-05-13 07:32:00,96.55,96.56,96.525,96.53,744800001.0
2009-05-13 07:33:00,96.535,96.535,96.515,96.52,1071200011.0
2009-05-13 07:34:00,96.52,96.555,96.515,96.545,1084200012.0
2009-05-13 07:35:00,96.54,96.55,96.535,96.55,790000007.0
2009-05-13 07:36:00,96.545,96.57,96.54,96.57,460600001.0
2009-05-13 07:37:00,96.56,96.57,96.555,96.565,674300008.0
2009-05-13 07:38:00,96.565,96.61,96.56,96.6,1558400007.0
2009-05-13 07:39:00,96.6,96.6,96.545,96.55,1379000003.0
2009-05-13 07:40:00,96.55,96.56,96.545,96.545,377599998.0
2009-05-13 07:41:00,96.545,96.56,96.535,96.56,542399997.0
2009-05-13 07:42:00,96.56,96.565,96.56,96.56,154200000.0
2009-05-13 07:43:00,96.56,96.57,96.54,96.545,352000000.0
2009-05-13 07:44:00,96.545,96.56,96.535,96.56,1021200012.0
2009-05-13 07:45:00,96.56,96.56,96.545,96.545,403800000.0
2009-05-13 07:46:00,96.545,96.55,96.535,96.54,632800000.0
2009-05-13 07:47:00,96.54,96.555,96.54,96.545,252200000.0
2009-05-13 07:48:00,96.54,96.545,96.525,96.525,801600001.0
2009-05-13 07:49:00,96.525,96.535,96.515,96.535,1076400003.0
2009-05-13 07:50:00,96.535,96.54,96.51,96.53,960200010.0
2009-05-13 07:51:00,96.525,96.55,96.51,96.54,743200002.0
2009-05-13 07:52:00,96.54,96.55,96.535,96.535,810399993.0
2009-05-13 07:53:00,96.535,96.535,96.505,96.505,737200001.0
2009-05-13 07:54:00,96.505,96.51,96.5,96.5,422000001.0
2009-05-13 07:55:00,96.51,96.51,96.445,96.445,1671400012.0
2009-05-13 07:56:00,96.445,96.455,96.425,96.43,971600005.0
2009-05-13 07:57:00,96.425,96.44,96.415,96.44,719599998.0
2009-05-13 07:58:00,96.44,96.455,96.435,96.445,491399996.0
2009-05-13 07:59:00,96.445,96.465,96.435,96.455,705599996.0
2009-05-13 08:00:00,96.455,96.485,96.455,96.47,1297400001.0
2009-05-13 08:01:00,96.475,96.495,96.465,96.495,800800004.0
2009-05-13 08:02:00,96.495,96.52,96.445,96.45,591200000.0
2009-05-13 08:03:00,96.455,96.5,96.445,96.485,885599997.0
2009-05-13 08:04:00,96.485,96.495,96.43,96.445,812200000.0
2009-05-13 08:05:00,96.44,96.5,96.435,96.475,1205399996.0
2009-05-13 08:06:00,96.475,96.5,96.475,96.485,668400000.0
2009-05-13 08:07:00,96.485,96.5,96.475,96.48,683999998.0
2009-05-13 08:08:00,96.48,96.505,96.48,96.5,405800001.0
2009-05-13 08:09:00,96.5,96.565,96.5,96.545,1403199996.0
2009-05-13 08:10:00,96.55,96.555,96.545,96.55,821799998.0
2009-05-13 08:11:00,96.55,96.565,96.535,96.54,643199993.0
2009-05-13 08:12:00,96.54,96.55,96.52,96.52,1073199995.0
2009-05-13 08:13:00,96.525,96.53,96.5,96.53,1021600002.0
2009-05-13 08:14:00,96.54,96.545,96.535,96.535,255200000.0
2009-05-13 08:15:00,96.535,96.54,96.515,96.525,727400000.0
2009-05-13 08:16:00,96.535,96.555,96.525,96.54,965799996.0
2009-05-13 08:17:00,96.54,96.54,96.515,96.53,523799998.0
2009-05-13 08:18:00,96.53,96.535,96.52,96.525,479800000.0
2009-05-13 08:19:00,96.52,96.525,96.505,96.505,539600002.0
2009-05-13 08:20:00,96.51,96.525,96.505,96.52,695800000.0
2009-05-13 08:21:00,96.52,96.53,96.52,96.53,353399999.0
2009-05-13 08:22:00,96.525,96.54,96.515,96.515,682399986.0
2009-05-13 08:23:00,96.52,96.535,96.52,96.525,410900000.0
2009-05-13 08:24:00,96.525,96.555,96.525,96.555,1054200001.0
2009-05-13 08:25:00,96.56,96.56,96.54,96.545,845200003.0
2009-05-13 08:26:00,96.55,96.575,96.54,96.565,788800002.0
2009-05-13 08:27:00,96.565,96.595,96.56,96.565,789999996.0
2009-05-13 08:28:00,96.565,96.57,96.555,96.56,590199996.0
2009-05-13 08:29:00,96.56,96.615,96.56,96.61,770800004.0
2009-05-13 08:30:00,96.595,96.62,96.57,96.58,993000001.0
2009-05-13 08:31:00,96.58,96.59,96.565,96.585,534200004.0
2009-05-13 08:32:00,96.585,96.62,96.585,96.615,617200000.0
2009-05-13 08:33:00,96.605,96.615,96.585,96.59,1319199994.0
2009-05-13 08:34:00,96.59,96.6,96.585,96.59,742199992.0
2009-05-13 08:35:00,96.59,96.595,96.575,96.575,693800000.0
2009-05-13 08:36:00,96.57,96.575,96.53,96.545,765999998.0
2009-05-13 08:37:00,96.545,96.555,96.54,96.55,106800000.0
2009-05-13 08:38:00,96.55,96.55,96.53,96.535,982199994.0
2009-05-13 08:39:00,96.535,96.545,96.53,96.535,736799997.0
2009-05-13 08:40:00,96.525,96.53,96.52,96.52,464999997.0
2009-05-13 08:41:00,96.52,96.54,96.51,96.51,480999999.0
2009-05-13 08:42:00,96.51,96.52,96.5,96.505,745999996.0
2009-05-13 08:43:00,96.505,96.505,96.465,96.48,1212799986.0
2009-05-13 08:44:00,96.48,96.495,96.47,96.47,804799995.0
2009-05-13 08:45:00,96.47,96.48,96.47,96.475,462999993.0
2009-05-13 08:46:00,96.47,96.475,96.465,96.47,460400004.0
2009-05-13 08:47:00,96.47,96.48,96.47,96.48,194000000.0
2009-05-13 08:48:00,96.475,96.485,96.475,96.48,440000001.0
2009-05-13 08:49:00,96.48,96.52,96.48,96.495,803999997.0
2009-05-13 08:50:00,96.495,96.505,96.475,96.485,689399994.0
2009-05-13 08:51:00,96.485,96.49,96.475,96.475,661599986.0
2009-05-13 08:52:00,96.475,96.485,96.465,96.47,497999996.0
2009-05-13 08:53:00,96.47,96.49,96.47,96.49,223599999.0
2009-05-13 08:54:00,96.49,96.495,96.47,96.47,646399999.0
2009-05-13 08:55:00,96.475,96.475,96.47,96.475,551199999.0
2009-05-13 08:56:00,96.475,96.485,96.47,96.48,769599998.0
2009-05-13 08:57:00,96.48,96.48,96.47,96.48,261200000.0
2009-05-13 08:58:00,96.48,96.515,96.48,96.515,418400000.0
2009-05-13 08:59:00,96.5,96.515,96.46,96.47,744100000.0
2009-05-13 09:00:00,96.47,96.5,96.47,96.495,1165599992.0
2009-05-13 09:01:00,96.5,96.505,96.475,96.48,1018399999.0
2009-05-13 09:02:00,96.48,96.49,96.46,96.49,626600000.0
2009-05-13 09:03:00,96.49,96.495,96.46,96.465,689400000.0
2009-05-13 09:04:00,96.47,96.47,96.425,96.43,1043400005.0
2009-05-13 09:05:00,96.415,96.43,96.4,96.4,970000000.0
2009-05-13 09:06:00,96.4,96.4,96.33,96.33,1114399998.0
2009-05-13 09:07:00,96.33,96.335,96.235,96.265,1836399995.0
2009-05-13 09:08:00,96.27,96.285,96.22,96.23,1204599995.0
2009-05-13 09:09:00,96.23,96.245,96.185,96.195,1235599998.0
2009-05-13 09:10:00,96.195,96.23,96.195,96.215,946400001.0
2009-05-13 09:11:00,96.215,96.245,96.215,96.24,364600000.0
2009-05-13 09:12:00,96.24,96.25,96.235,96.245,811999999.0
2009-05-13 09:13:00,96.24,96.25,96.19,96.19,1059199998.0
2009-05-13 09:14:00,96.19,96.225,96.19,96.2,1263499991.0
2009-05-13 09:15:00,96.195,96.21,96.195,96.195,606599998.0
2009-05-13 09:16:00,96.195,96.195,96.125,96.16,1125100000.0
2009-05-13 09:17:00,96.16,96.16,96.09,96.1,971199998.0
2009-05-13 09:18:00,96.1,96.135,96.075,96.13,1115000001.0
2009-05-13 09:19:00,96.125,96.155,96.125,96.15,232800000.0
2009-05-13 09:20:00,96.16,96.17,96.115,96.115,401200001.0
2009-05-13 09:21:00,96.11,96.13,96.04,96.05,669000000.0
2009-05-13 09:22:00,96.06,96.08,96.055,96.06,607300002.0
2009-05-13 09:23:00,96.065,96.08,96.06,96.07,225800000.0
2009-05-13 09:24:00,96.07,96.15,96.07,96.135,1106999994.0
2009-05-13 09:25:00,96.14,96.19,96.14,96.17,722199996.0
2009-05-13 09:26:00,96.17,96.205,96.16,96.16,1073800009.0
2009-05-13 09:27:00,96.16,96.195,96.14,96.195,605400001.0
2009-05-13 09:28:00,96.195,96.205,96.16,96.185,590400002.0
2009-05-13 09:29:00,96.185,96.21,96.185,96.2,621399999.0
2009-05-13 09:30:00,96.21,96.21,96.19,96.19,385999999.0
2009-05-13 09:31:00,96.19,96.19,96.17,96.18,305600000.0
2009-05-13 09:32:00,96.18,96.18,96.14,96.14,295300000.0
2009-05-13 09:33:00,96.145,96.185,96.14,96.18,252800001.0
2009-05-13 09:34:00,96.18,96.18,96.16,96.17,259799999.0
2009-05-13 09:35:00,96.17,96.18,96.16,96.17,232000001.0
2009-05-13 09:36:00,96.17,96.2,96.16,96.2,269400000.0
2009-05-13 09:37:00,96.2,96.235,96.19,96.22,622600001.0
2009-05-13 09:38:00,96.22,96.225,96.21,96.22,296000002.0
2009-05-13 09:39:00,96.215,96.23,96.21,96.22,415399999.0
2009-05-13 09:40:00,96.22,96.24,96.22,96.235,100800000.0
2009-05-13 09:41:00,96.235,96.24,96.21,96.235,263000000.0
2009-05-13 09:42:00,96.235,96.32,96.23,96.315,495600005.0
2009-05-13 09:43:00,96.31,96.315,96.275,96.29,263399998.0
2009-05-13 09:44:00,96.285,96.29,96.28,96.28,85600000.0
2009-05-13 09:45:00,96.28,96.35,96.28,96.35,347799999.0
2009-05-13 09:46:00,96.34,96.36,96.335,96.36,304799999.0
2009-05-13 09:47:00,96.36,96.37,96.345,96.37,406700004.0
2009-05-13 09:48:00,96.37,96.39,96.355,96.39,351200000.0
2009-05-13 09:49:00,96.39,96.46,96.39,96.44,474000000.0
2009-05-13 09:50:00,96.44,96.45,96.4,96.4,353499999.0
2009-05-13 09:51:00,96.39,96.42,96.375,96.38,354400000.0
2009-05-13 09:52:00,96.38,96.38,96.36,96.37,550400000.0
2009-05-13 09:53:00,96.37,96.44,96.37,96.4,386000000.0
2009-05-13 09:54:00,96.4,96.415,96.39,96.41,502300000.0
2009-05-13 09:55:00,96.41,96.425,96.39,96.395,724500004.0
2009-05-13 09:56:00,96.395,96.395,96.35,96.36,837000000.0
2009-05-13 09:57:00,96.36,96.385,96.36,96.37,490600003.0
2009-05-13 09:58:00,96.37,96.38,96.37,96.375,670400002.0
2009-05-13 09:59:00,96.375,96.415,96.36,96.405,905000003.0
2009-05-13 10:00:00,96.415,96.445,96.415,96.43,1067300013.0
2009-05-13 10:01:00,96.43,96.435,96.39,96.41,1021800000.0
2009-05-13 10:02:00,96.41,96.41,96.375,96.385,689999996.0
2009-05-13 10:03:00,96.385,96.4,96.345,96.355,996200005.0
2009-05-13 10:04:00,96.355,96.355,96.33,96.335,509400001.0
2009-05-13 10:05:00,96.34,96.39,96.34,96.385,567400001.0
2009-05-13 10:06:00,96.385,96.4,96.37,96.395,434800000.0
2009-05-13 10:07:00,96.405,96.41,96.37,96.38,1050600005.0
2009-05-13 10:08:00,96.38,96.39,96.375,96.385,1131200013.0
2009-05-13 10:09:00,96.385,96.395,96.35,96.35,947799997.0
2009-05-13 10:10:00,96.35,96.365,96.345,96.345,805599999.0
2009-05-13 10:11:00,96.345,96.38,96.34,96.38,946399998.0
2009-05-13 10:12:00,96.38,96.385,96.36,96.375,935199997.0
2009-05-13 10:13:00,96.365,96.38,96.305,96.32,894899997.0
2009-05-13 10:14:00,96.32,96.335,96.32,96.325,807200001.0
2009-05-13 10:15:00,96.325,96.34,96.315,96.32,949600003.0
2009-05-13 10:16:00,96.32,96.32,96.285,96.31,777600010.0
2009-05-13 10:17:00,96.31,96.31,96.275,96.275,480800001.0
2009-05-13 10:18:00,96.275,96.29,96.215,96.23,852600003.0
2009-05-13 10:19:00,96.23,96.245,96.21,96.21,1402000006.0
2009-05-13 10:20:00,96.215,96.255,96.2,96.23,1363200001.0
2009-05-13 10:21:00,96.23,96.27,96.23,96.255,1150000004.0
2009-05-13 10:22:00,96.245,96.255,96.21,96.21,1183200001.0
2009-05-13 10:23:00,96.21,96.225,96.19,96.2,674400002.0
2009-05-13 10:24:00,96.19,96.205,96.17,96.18,978600006.0
2009-05-13 10:25:00,96.185,96.21,96.17,96.195,1188199997.0
2009-05-13 10:26:00,96.2,96.2,96.165,96.18,945800004.0
2009-05-13 10:27:00,96.18,96.185,96.145,96.17,884799999.0
2009-05-13 10:28:00,96.175,96.21,96.175,96.195,807299993.0
2009-05-13 10:29:00,96.2,96.205,96.19,96.2,413599996.0
2009-05-13 10:30:00,96.2,96.215,96.195,96.21,517899998.0
2009-05-13 10:31:00,96.215,96.22,96.205,96.22,252599997.0
2009-05-13 10:32:00,96.21,96.215,96.185,96.205,802199995.0
2009-05-13 10:33:00,96.215,96.225,96.21,96.215,198800000.0
2009-05-13 10:34:00,96.225,96.255,96.22,96.255,328800000.0
2009-05-13 10:35:00,96.25,96.3,96.245,96.295,639800002.0
2009-05-13 10:36:00,96.295,96.325,96.255,96.255,1109099995.0
2009-05-13 10:37:00,96.255,96.335,96.255,96.325,744799994.0
2009-05-13 10:38:00,96.335,96.335,96.265,96.265,772800000.0
2009-05-13 10:39:00,96.265,96.315,96.25,96.285,892799995.0
2009-05-13 10:40:00,96.29,96.335,96.29,96.33,563999998.0
2009-05-13 10:41:00,96.315,96.33,96.255,96.265,691800001.0
2009-05-13 10:42:00,96.265,96.27,96.24,96.26,839199998.0
2009-05-13 10:43:00,96.25,96.26,96.225,96.24,694400000.0
2009-05-13 10:44:00,96.23,96.27,96.23,96.255,577400001.0
2009-05-13 10:45:00,96.255,96.28,96.255,96.27,480200003.0
2009-05-13 10:46:00,96.27,96.295,96.265,96.29,649400000.0
2009-05-13 10:47:00,96.29,96.3,96.24,96.24,638000004.0
2009-05-13 10:48:00,96.24,96.255,96.235,96.25,717800002.0
2009-05-13 10:49:00,96.25,96.265,96.24,96.25,692000001.0
2009-05-13 10:50:00,96.25,96.28,96.245,96.28,441200000.0
2009-05-13 10:51:00,96.285,96.285,96.28,96.28,268200005.0
2009-05-13 10:52:00,96.285,96.35,96.285,96.35,875399996.0
2009-05-13 10:53:00,96.34,96.355,96.31,96.32,775399999.0
2009-05-13 10:54:00,96.32,96.33,96.305,96.32,858200000.0
2009-05-13 10:55:00,96.32,96.34,96.315,96.33,1159799999.0
2009-05-13 10:56:00,96.33,96.335,96.295,96.295,700600002.0
2009-05-13 10:57:00,96.295,96.335,96.285,96.33,584600004.0
2009-05-13 10:58:00,96.33,96.335,96.31,96.315,489500002.0
2009-05-13 10:59:00,96.31,96.32,96.295,96.315,656199999.0
2009-05-13 11:00:00,96.315,96.35,96.315,96.32,752599997.0
2009-05-13 11:01:00,96.32,96.325,96.285,96.295,544000001.0
2009-05-13 11:02:00,96.3,96.305,96.29,96.305,370800002.0
2009-05-13 11:03:00,96.305,96.315,96.295,96.305,295799993.0
2009-05-13 11:04:00,96.305,96.31,96.295,96.295,309399998.0
2009-05-13 11:05:00,96.295,96.31,96.295,96.305,210400000.0
2009-05-13 11:06:00,96.305,96.325,96.305,96.325,417700000.0
2009-05-13 11:07:00,96.325,96.325,96.315,96.32,233000000.0
2009-05-13 11:08:00,96.32,96.32,96.305,96.315,559000001.0
2009-05-13 11:09:00,96.315,96.315,96.275,96.285,460700000.0
2009-05-13 11:10:00,96.285,96.305,96.255,96.295,651400006.0
2009-05-13 11:11:00,96.295,96.31,96.275,96.28,506399998.0
2009-05-13 11:12:00,96.28,96.285,96.26,96.27,495400000.0
2009-05-13 11:13:00,96.28,96.305,96.275,96.275,934600002.0
2009-05-13 11:14:00,96.28,96.295,96.26,96.295,502399997.0
2009-05-13 11:15:00,96.285,96.31,96.285,96.31,402400003.0
2009-05-13 11:16:00,96.31,96.395,96.31,96.395,721800001.0
2009-05-13 11:17:00,96.395,96.395,96.345,96.35,818000009.0
2009-05-13 11:18:00,96.35,96.385,96.335,96.345,1117200003.0
2009-05-13 11:19:00,96.345,96.345,96.31,96.31,753400005.0
2009-05-13 11:20:00,96.31,96.35,96.295,96.34,704799995.0
2009-05-13 11:21:00,96.35,96.37,96.34,96.35,597000009.0
2009-05-13 11:22:00,96.35,96.35,96.315,96.315,748200005.0
2009-05-13 11:23:00,96.325,96.325,96.315,96.315,296999998.0
2009-05-13 11:24:00,96.315,96.33,96.31,96.31,307600007.0
2009-05-13 11:25:00,96.305,96.31,96.255,96.26,296599999.0
2009-05-13 11:26:00,96.255,96.275,96.24,96.24,379800002.0
2009-05-13 11:27:00,96.24,96.245,96.195,96.205,620700002.0
2009-05-13 11:28:00,96.205,96.22,96.195,96.21,400599999.0
2009-05-13 11:29:00,96.205,96.21,96.155,96.2,507399999.0
2009-05-13 11:30:00,96.195,96.22,96.185,96.19,219900000.0
2009-05-13 11:31:00,96.18,96.23,96.17,96.22,542000004.0
2009-05-13 11:32:00,96.225,96.25,96.21,96.215,245799999.0
2009-05-13 11:33:00,96.21,96.215,96.185,96.21,380299994.0
2009-05-13 11:34:00,96.195,96.22,96.185,96.215,302600000.0
2009-05-13 11:35:00,96.22,96.23,96.18,96.21,177000000.0
2009-05-13 11:36:00,96.21,96.22,96.2,96.21,400300005.0
2009-05-13 11:37:00,96.205,96.255,96.205,96.24,373200006.0
2009-05-13 11:38:00,96.24,96.25,96.225,96.23,226300002.0
2009-05-13 11:39:00,96.23,96.235,96.22,96.225,384599999.0
2009-05-13 11:40:00,96.225,96.225,96.2,96.205,307999999.0
2009-05-13 11:41:00,96.205,96.205,96.165,96.165,292200005.0
2009-05-13 11:42:00,96.165,96.175,96.13,96.135,380400001.0
2009-05-13 11:43:00,96.14,96.18,96.14,96.17,259000001.0
2009-05-13 11:44:00,96.17,96.21,96.165,96.185,285800001.0
2009-05-13 11:45:00,96.18,96.2,96.175,96.18,235099999.0
2009-05-13 11:46:00,96.18,96.185,96.16,96.17,354400000.0
2009-05-13 11:47:00,96.165,96.18,96.16,96.16,139999999.0
2009-05-13 11:48:00,96.16,96.195,96.15,96.165,369099999.0
2009-05-13 11:49:00,96.16,96.195,96.15,96.18,316400001.0
2009-05-13 11:50:00,96.17,96.19,96.07,96.07,323400000.0
2009-05-13 11:51:00,96.07,96.085,96.005,96.04,332800000.0
2009-05-13 11:52:00,96.04,96.07,96.025,96.07,166000000.0
2009-05-13 11:53:00,96.08,96.08,96.04,96.07,209900000.0
2009-05-13 11:54:00,96.075,96.1,96.07,96.1,286900000.0
2009-05-13 11:55:00,96.1,96.11,96.09,96.11,174600001.0
2009-05-13 11:56:00,96.11,96.125,96.09,96.105,176199999.0
2009-05-13 11:57:00,96.095,96.11,96.06,96.07,298399999.0
2009-05-13 11:58:00,96.045,96.045,95.965,95.985,768000003.0
2009-05-13 11:59:00,96.0,96.09,96.0,96.08,229200002.0
2009-05-13 12:00:00,96.09,96.13,96.065,96.12,520200001.0
2009-05-13 12:01:00,96.12,96.12,96.045,96.11,525900001.0
2009-05-13 12:02:00,96.095,96.125,96.03,96.045,921100000.0
2009-05-13 12:03:00,96.055,96.065,96.03,96.05,298400000.0
2009-05-13 12:04:00,96.05,96.08,96.005,96.06,678500007.0
2009-05-13 12:05:00,96.05,96.155,96.05,96.145,365199999.0
2009-05-13 12:06:00,96.14,96.17,96.125,96.135,693000009.0
2009-05-13 12:07:00,96.14,96.17,96.13,96.145,473099998.0
2009-05-13 12:08:00,96.15,96.165,96.14,96.155,198400000.0
2009-05-13 12:09:00,96.16,96.2,96.16,96.18,264700000.0
2009-05-13 12:10:00,96.18,96.19,96.17,96.18,292000000.0
2009-05-13 12:11:00,96.18,96.29,96.18,96.25,436199998.0
2009-05-13 12:12:00,96.25,96.26,96.17,96.18,382600001.0
2009-05-13 12:13:00,96.18,96.205,96.17,96.2,267600000.0
2009-05-13 12:14:00,96.2,96.21,96.19,96.205,204000000.0
2009-05-13 12:15:00,96.205,96.205,96.13,96.14,550599995.0
2009-05-13 12:16:00,96.14,96.18,96.13,96.14,511399996.0
2009-05-13 12:17:00,96.14,96.155,96.105,96.12,262900002.0
2009-05-13 12:18:00,96.12,96.14,96.1,96.14,458599998.0
2009-05-13 12:19:00,96.15,96.16,96.11,96.11,403000000.0
2009-05-13 12:20:00,96.11,96.13,96.1,96.105,398400000.0
2009-05-13 12:21:00,96.105,96.11,96.1,96.1,293200000.0
2009-05-13 12:22:00,96.105,96.115,96.08,96.11,528899995.0
2009-05-13 12:23:00,96.11,96.19,96.11,96.17,979100002.0
2009-05-13 12:24:00,96.17,96.18,96.15,96.16,326800000.0
2009-05-13 12:25:00,96.165,96.19,96.165,96.18,443800001.0
2009-05-13 12:26:00,96.18,96.205,96.18,96.2,365400000.0
2009-05-13 12:27:00,96.2,96.2,96.15,96.15,732899996.0
2009-05-13 12:28:00,96.15,96.16,96.115,96.12,253600001.0
2009-05-13 12:29:00,96.12,96.13,96.06,96.065,264200002.0
2009-05-13 12:30:00,96.065,96.09,96.04,96.09,495200001.0
2009-05-13 12:31:00,96.08,96.1,96.045,96.055,547400001.0
2009-05-13 12:32:00,96.055,96.08,96.05,96.075,305299998.0
2009-05-13 12:33:00,96.07,96.1,96.065,96.08,517000006.0
2009-05-13 12:34:00,96.085,96.15,96.075,96.14,683599999.0
2009-05-13 12:35:00,96.14,96.145,96.13,96.13,268400005.0
2009-05-13 12:36:00,96.13,96.14,96.095,96.11,444599997.0
2009-05-13 12:37:00,96.105,96.125,96.09,96.1,398800000.0
2009-05-13 12:38:00,96.095,96.095,96.055,96.055,277600004.0
2009-05-13 12:39:00,96.055,96.075,96.045,96.07,661800011.0
2009-05-13 12:40:00,96.07,96.09,96.055,96.065,670700006.0
2009-05-13 12:41:00,96.065,96.095,96.065,96.09,443400001.0
2009-05-13 12:42:00,96.09,96.1,96.09,96.09,541600003.0
2009-05-13 12:43:00,96.1,96.105,96.08,96.08,382399999.0
2009-05-13 12:44:00,96.085,96.1,96.06,96.06,554500000.0
2009-05-13 12:45:00,96.07,96.07,96.055,96.055,363600009.0
2009-05-13 12:46:00,96.055,96.06,96.05,96.05,183600002.0
2009-05-13 12:47:00,96.06,96.06,95.99,96.0,335699999.0
2009-05-13 12:48:00,96.0,96.06,96.0,96.05,614700000.0
2009-05-13 12:49:00,96.05,96.09,96.02,96.03,730400003.0
2009-05-13 12:50:00,96.03,96.06,96.03,96.055,297399999.0
2009-05-13 12:51:00,96.055,96.06,96.045,96.05,701200006.0
2009-05-13 12:52:00,96.05,96.07,96.035,96.06,211800003.0
2009-05-13 12:53:00,96.06,96.1,96.05,96.075,364600000.0
2009-05-13 12:54:00,96.065,96.1,96.065,96.09,164700000.0
2009-05-13 12:55:00,96.085,96.095,96.035,96.04,296100000.0
2009-05-13 12:56:00,96.04,96.06,95.985,96.0,377200000.0
2009-05-13 12:57:00,96.0,96.04,95.975,96.01,259200001.0
2009-05-13 12:58:00,96.01,96.035,96.01,96.01,402700000.0
2009-05-13 12:59:00,96.0,96.02,95.975,95.985,437500000.0
2009-05-13 13:00:00,95.99,96.06,95.985,96.02,781099996.0
2009-05-13 13:01:00,96.02,96.08,96.02,96.08,299000001.0
2009-05-13 13:02:00,96.075,96.1,96.04,96.09,727300004.0
2009-05-13 13:03:00,96.09,96.09,96.07,96.07,305400002.0
2009-05-13 13:04:00,96.06,96.09,96.06,96.09,192999999.0
2009-05-13 13:05:00,96.09,96.115,96.085,96.115,252800001.0
2009-05-13 13:06:00,96.115,96.15,96.115,96.135,699499994.0
2009-05-13 13:07:00,96.14,96.145,96.055,96.085,476399998.0
2009-05-13 13:08:00,96.085,96.135,96.085,96.11,459400000.0
2009-05-13 13:09:00,96.1,96.1,96.01,96.07,437500001.0
2009-05-13 13:10:00,96.07,96.1,96.06,96.1,166600000.0
2009-05-13 13:11:00,96.1,96.105,96.08,96.08,178699999.0
2009-05-13 13:12:00,96.08,96.09,96.06,96.08,346499995.0
2009-05-13 13:13:00,96.08,96.08,96.06,96.06,104000000.0
2009-05-13 13:14:00,96.06,96.07,96.02,96.02,290200002.0
2009-05-13 13:15:00,96.03,96.04,95.955,96.0,437399999.0
2009-05-13 13:16:00,96.005,96.025,95.93,95.93,274699997.0
2009-05-13 13:17:00,95.93,95.98,95.93,95.94,490500000.0
2009-05-13 13:18:00,95.93,96.02,95.93,96.02,211400000.0
2009-05-13 13:19:00,96.015,96.06,96.015,96.025,242400000.0
2009-05-13 13:20:00,96.02,96.025,95.955,95.96,256800000.0
2009-05-13 13:21:00,95.955,95.97,95.93,95.935,91000000.0
2009-05-13 13:22:00,95.935,95.955,95.93,95.95,362200001.0
2009-05-13 13:23:00,95.95,95.98,95.95,95.97,159800000.0
2009-05-13 13:24:00,95.965,95.995,95.965,95.985,128400001.0
2009-05-13 13:25:00,95.995,95.995,95.98,95.995,192000000.0
2009-05-13 13:26:00,95.985,95.99,95.98,95.985,102800000.0
2009-05-13 13:27:00,95.985,96.01,95.985,96.0,263400001.0
2009-05-13 13:28:00,95.995,95.995,95.945,95.95,299600001.0
2009-05-13 13:29:00,95.95,95.98,95.95,95.98,545600003.0
2009-05-13 13:30:00,95.98,95.99,95.97,95.975,501999998.0
2009-05-13 13:31:00,95.975,95.99,95.955,95.97,497199997.0
2009-05-13 13:32:00,95.97,95.97,95.93,95.95,420099996.0
2009-05-13 13:33:00,95.94,95.95,95.92,95.94,372800000.0
2009-05-13 13:34:00,95.94,95.95,95.9,95.91,370200001.0
2009-05-13 13:35:00,95.91,95.91,95.855,95.875,560000001.0
2009-05-13 13:36:00,95.875,95.905,95.86,95.865,446400001.0
2009-05-13 13:37:00,95.87,95.885,95.82,95.85,628399993.0
2009-05-13 13:38:00,95.85,95.875,95.81,95.83,478199998.0
2009-05-13 13:39:00,95.84,95.88,95.83,95.85,537799995.0
2009-05-13 13:40:00,95.85,95.85,95.815,95.83,358000000.0
2009-05-13 13:41:00,95.83,95.85,95.82,95.85,134000000.0
2009-05-13 13:42:00,95.85,95.86,95.84,95.845,295800005.0
2009-05-13 13:43:00,95.85,95.85,95.82,95.825,375400000.0
2009-05-13 13:44:00,95.835,95.865,95.825,95.865,389999999.0
2009-05-13 13:45:00,95.865,95.865,95.855,95.855,308399993.0
2009-05-13 13:46:00,95.855,95.87,95.85,95.865,169900000.0
2009-05-13 13:47:00,95.865,95.89,95.865,95.87,140200000.0
2009-05-13 13:48:00,95.88,95.91,95.875,95.905,510200003.0
2009-05-13 13:49:00,95.905,95.93,95.875,95.875,628999999.0
2009-05-13 13:50:00,95.87,95.89,95.85,95.86,566099999.0
2009-05-13 13:51:00,95.86,95.89,95.86,95.89,177200000.0
2009-05-13 13:52:00,95.88,95.89,95.88,95.88,237400000.0
2009-05-13 13:53:00,95.88,95.88,95.865,95.87,721399996.0
2009-05-13 13:54:00,95.87,95.87,95.85,95.87,842500001.0
2009-05-13 13:55:00,95.86,95.9,95.86,95.89,311500002.0
2009-05-13 13:56:00,95.885,95.89,95.88,95.88,498199995.0
2009-05-13 13:57:00,95.88,95.905,95.875,95.895,393400000.0
2009-05-13 13:58:00,95.89,95.9,95.88,95.89,424399999.0
2009-05-13 13:59:00,95.89,95.925,95.885,95.92,357100001.0
2009-05-13 14:00:00,95.92,96.0,95.92,95.995,327200001.0
2009-05-13 14:01:00,95.99,96.035,95.985,96.01,463200001.0
2009-05-13 14:02:00,96.01,96.04,96.01,96.01,245200001.0
2009-05-13 14:03:00,96.01,96.115,96.01,96.11,832500008.0
2009-05-13 14:04:00,96.11,96.16,96.11,96.125,720300003.0
2009-05-13 14:05:00,96.12,96.15,96.105,96.15,610099998.0
2009-05-13 14:06:00,96.15,96.17,96.12,96.13,605200002.0
2009-05-13 14:07:00,96.1,96.13,96.1,96.13,538800002.0
2009-05-13 14:08:00,96.14,96.14,96.06,96.06,617800001.0
2009-05-13 14:09:00,96.06,96.11,96.06,96.11,242200000.0
2009-05-13 14:10:00,96.12,96.12,96.09,96.09,218600000.0
2009-05-13 14:11:00,96.09,96.1,96.06,96.06,448400001.0
2009-05-13 14:12:00,96.06,96.07,96.06,96.065,164000000.0
2009-05-13 14:13:00,96.07,96.07,96.02,96.07,237700000.0
2009-05-13 14:14:00,96.07,96.085,96.055,96.08,150000000.0
2009-05-13 14:15:00,96.075,96.12,96.075,96.11,118800000.0
2009-05-13 14:16:00,96.11,96.11,96.07,96.07,191400000.0
2009-05-13 14:17:00,96.07,96.08,96.04,96.055,195599999.0
2009-05-13 14:18:00,96.055,96.075,96.05,96.075,66000000.0
2009-05-13 14:19:00,96.075,96.11,96.06,96.11,385600002.0
2009-05-13 14:20:00,96.11,96.145,96.11,96.14,441399996.0
2009-05-13 14:21:00,96.145,96.165,96.125,96.16,787800002.0
2009-05-13 14:22:00,96.16,96.2,96.16,96.2,133600000.0
2009-05-13 14:23:00,96.195,96.2,96.165,96.165,549799999.0
2009-05-13 14:24:00,96.165,96.19,96.16,96.185,531200001.0
2009-05-13 14:25:00,96.18,96.2,96.18,96.19,159200000.0
2009-05-13 14:26:00,96.19,96.29,96.19,96.26,678200000.0
2009-05-13 14:27:00,96.26,96.28,96.26,96.26,272000001.0
2009-05-13 14:28:00,96.27,96.285,96.24,96.27,219000001.0
2009-05-13 14:29:00,96.27,96.34,96.245,96.255,494600002.0
2009-05-13 14:30:00,96.27,96.285,96.025,96.04,839700000.0
2009-05-13 14:31:00,96.06,96.14,96.05,96.115,243500000.0
2009-05-13 14:32:00,96.11,96.11,96.055,96.085,409000000.0
2009-05-13 14:33:00,96.07,96.105,96.05,96.1,652200001.0
2009-05-13 14:34:00,96.1,96.12,96.08,96.12,663800004.0
2009-05-13 14:35:00,96.12,96.12,96.06,96.085,312000000.0
2009-05-13 14:36:00,96.075,96.09,95.975,96.0,851200000.0
2009-05-13 14:37:00,95.99,96.035,95.98,95.98,444400000.0
2009-05-13 14:38:00,95.98,95.98,95.9,95.955,479000000.0
2009-05-13 14:39:00,95.955,96.01,95.95,96.01,323100000.0
2009-05-13 14:40:00,96.02,96.07,96.02,96.07,413300000.0
2009-05-13 14:41:00,96.06,96.09,96.05,96.07,292600005.0
2009-05-13 14:42:00,96.07,96.11,96.07,96.085,454399999.0
2009-05-13 14:43:00,96.085,96.11,96.085,96.105,192900000.0
2009-05-13 14:44:00,96.11,96.12,96.065,96.12,650600001.0
2009-05-13 14:45:00,96.12,96.13,96.095,96.11,328499999.0
2009-05-13 14:46:00,96.11,96.14,96.1,96.1,306600000.0
2009-05-13 14:47:00,96.1,96.13,96.09,96.11,667899999.0
2009-05-13 14:48:00,96.12,96.13,96.075,96.13,399000000.0
2009-05-13 14:49:00,96.14,96.18,96.14,96.17,422600000.0
2009-05-13 14:50:00,96.16,96.17,96.15,96.15,312400000.0
2009-05-13 14:51:00,96.145,96.155,96.125,96.125,517199999.0
2009-05-13 14:52:00,96.12,96.12,96.095,96.1,267400001.0
2009-05-13 14:53:00,96.1,96.11,96.05,96.05,859500002.0
2009-05-13 14:54:00,96.05,96.13,96.05,96.13,511400007.0
2009-05-13 14:55:00,96.13,96.14,96.11,96.12,599599993.0
2009-05-13 14:56:00,96.12,96.14,96.11,96.115,277500001.0
2009-05-13 14:57:00,96.115,96.13,96.115,96.13,165600000.0
2009-05-13 14:58:00,96.125,96.13,96.075,96.075,373800000.0
2009-05-13 14:59:00,96.075,96.1,96.05,96.1,220000000.0
2009-05-13 15:00:00,96.105,96.145,96.075,96.13,242600000.0
2009-05-13 15:01:00,96.13,96.22,96.13,96.18,474300000.0
2009-05-13 15:02:00,96.18,96.18,96.16,96.16,229900000.0
2009-05-13 15:03:00,96.16,96.17,96.15,96.16,330800000.0
2009-05-13 15:04:00,96.16,96.19,96.16,96.19,297199999.0
2009-05-13 15:05:00,96.19,96.23,96.185,96.21,578600000.0
2009-05-13 15:06:00,96.21,96.23,96.19,96.19,498200000.0
2009-05-13 15:07:00,96.185,96.205,96.18,96.195,557200000.0
2009-05-13 15:08:00,96.195,96.2,96.17,96.18,571000002.0
2009-05-13 15:09:00,96.18,96.205,96.16,96.165,642400004.0
2009-05-13 15:10:00,96.165,96.19,96.16,96.16,575200000.0
2009-05-13 15:11:00,96.17,96.195,96.165,96.175,306400000.0
2009-05-13 15:12:00,96.175,96.19,96.155,96.17,730300002.0
2009-05-13 15:13:00,96.175,96.18,96.1,96.11,797399997.0
2009-05-13 15:14:00,96.115,96.13,96.1,96.115,672000009.0
2009-05-13 15:15:00,96.115,96.12,96.085,96.1,272199999.0
2009-05-13 15:16:00,96.1,96.12,96.05,96.07,260800000.0
2009-05-13 15:17:00,96.065,96.065,96.035,96.045,402100001.0
2009-05-13 15:18:00,96.04,96.06,96.035,96.05,388799998.0
2009-05-13 15:19:00,96.05,96.055,96.03,96.05,226400000.0
2009-05-13 15:20:00,96.055,96.055,96.025,96.03,155600000.0
2009-05-13 15:21:00,96.03,96.05,96.02,96.03,338600000.0
2009-05-13 15:22:00,96.03,96.06,96.03,96.055,221800000.0
2009-05-13 15:23:00,96.055,96.065,96.045,96.05,189400000.0
2009-05-13 15:24:00,96.055,96.055,96.05,96.05,163400000.0
2009-05-13 15:25:00,96.05,96.09,96.05,96.07,394600000.0
2009-05-13 15:26:00,96.07,96.09,96.07,96.085,141600000.0
2009-05-13 15:27:00,96.08,96.125,96.065,96.12,372400000.0
2009-05-13 15:28:00,96.125,96.13,96.11,96.12,537200001.0
2009-05-13 15:29:00,96.125,96.135,96.11,96.12,431400000.0
2009-05-13 15:30:00,96.12,96.19,96.105,96.18,678800002.0
2009-05-13 15:31:00,96.18,96.18,96.14,96.145,523400000.0
2009-05-13 15:32:00,96.15,96.17,96.15,96.155,300000002.0
2009-05-13 15:33:00,96.155,96.165,96.15,96.16,383800002.0
2009-05-13 15:34:00,96.16,96.18,96.15,96.18,440999999.0
2009-05-13 15:35:00,96.18,96.18,96.15,96.16,754700001.0
2009-05-13 15:36:00,96.155,96.16,96.105,96.13,904400004.0
2009-05-13 15:37:00,96.13,96.15,96.12,96.12,1075200007.0
2009-05-13 15:38:00,96.12,96.125,96.07,96.08,731600003.0
2009-05-13 15:39:00,96.075,96.1,96.05,96.095,941300004.0
2009-05-13 15:40:00,96.095,96.11,96.055,96.075,410800000.0
2009-05-13 15:41:00,96.09,96.105,96.03,96.04,899700004.0
2009-05-13 15:42:00,96.05,96.08,96.04,96.08,614700004.0
2009-05-13 15:43:00,96.08,96.095,96.05,96.05,717600001.0
2009-05-13 15:44:00,96.05,96.06,96.03,96.06,464600009.0
2009-05-13 15:45:00,96.065,96.065,96.035,96.035,773900005.0
2009-05-13 15:46:00,96.05,96.08,96.05,96.06,725000006.0
2009-05-13 15:47:00,96.065,96.065,96.035,96.05,826800009.0
2009-05-13 15:48:00,96.05,96.06,96.05,96.055,564800006.0
2009-05-13 15:49:00,96.06,96.11,96.045,96.09,600000001.0
2009-05-13 15:50:00,96.095,96.12,96.09,96.11,639800000.0
2009-05-13 15:51:00,96.11,96.15,96.11,96.14,906400003.0
2009-05-13 15:52:00,96.145,96.145,96.13,96.13,516800000.0
2009-05-13 15:53:00,96.13,96.135,96.11,96.12,754000000.0
2009-05-13 15:54:00,96.115,96.12,96.1,96.12,696200013.0
2009-05-13 15:55:00,96.12,96.14,96.11,96.11,481100000.0
2009-05-13 15:56:00,96.11,96.12,96.095,96.1,397800003.0
2009-05-13 15:57:00,96.1,96.13,96.1,96.12,566200003.0
2009-05-13 15:58:00,96.12,96.15,96.12,96.12,555600001.0
2009-05-13 15:59:00,96.12,96.135,96.105,96.13,619200004.0
2009-05-13 16:00:00,96.135,96.135,96.1,96.11,508400000.0
2009-05-13 16:01:00,96.11,96.11,96.08,96.08,452300004.0
2009-05-13 16:02:00,96.08,96.09,96.06,96.09,865400006.0
2009-05-13 16:03:00,96.085,96.095,96.07,96.09,417400003.0
2009-05-13 16:04:00,96.085,96.11,96.08,96.1,890600005.0
2009-05-13 16:05:00,96.115,96.12,96.1,96.1,145000000.0
2009-05-13 16:06:00,96.1,96.13,96.1,96.115,825600002.0
2009-05-13 16:07:00,96.12,96.12,96.105,96.115,186399999.0
2009-05-13 16:08:00,96.115,96.13,96.11,96.125,517800005.0
2009-05-13 16:09:00,96.125,96.125,96.1,96.11,496800003.0
2009-05-13 16:10:00,96.11,96.15,96.105,96.14,596000001.0
2009-05-13 16:11:00,96.15,96.16,96.125,96.15,740200003.0
2009-05-13 16:12:00,96.15,96.195,96.145,96.175,670400002.0
2009-05-13 16:13:00,96.175,96.185,96.165,96.18,599700004.0
2009-05-13 16:14:00,96.18,96.195,96.16,96.175,693600000.0
2009-05-13 16:15:00,96.175,96.25,96.175,96.225,526800000.0
2009-05-13 16:16:00,96.225,96.225,96.19,96.2,774799999.0
2009-05-13 16:17:00,96.2,96.2,96.18,96.19,368800001.0
2009-05-13 16:18:00,96.18,96.195,96.155,96.195,657800000.0
2009-05-13 16:19:00,96.19,96.2,96.155,96.18,1087600000.0
2009-05-13 16:20:00,96.175,96.18,96.16,96.165,517600000.0
2009-05-13 16:21:00,96.165,96.17,96.15,96.15,473200000.0
2009-05-13 16:22:00,96.15,96.165,96.14,96.15,535600002.0
2009-05-13 16:23:00,96.15,96.16,96.12,96.12,495200003.0
2009-05-13 16:24:00,96.12,96.14,96.105,96.14,597200007.0
2009-05-13 16:25:00,96.14,96.165,96.14,96.165,476400002.0
2009-05-13 16:26:00,96.165,96.19,96.165,96.18,568400000.0
2009-05-13 16:27:00,96.18,96.2,96.17,96.19,778799998.0
2009-05-13 16:28:00,96.19,96.215,96.19,96.2,596600005.0
2009-05-13 16:29:00,96.2,96.215,96.19,96.21,676399998.0
2009-05-13 16:30:00,96.21,96.23,96.19,96.19,833999996.0
2009-05-13 16:31:00,96.19,96.255,96.19,96.23,736700002.0
2009-05-13 16:32:00,96.23,96.24,96.21,96.23,240000000.0
2009-05-13 16:33:00,96.23,96.23,96.185,96.195,299400001.0
2009-05-13 16:34:00,96.195,96.26,96.195,96.255,671999999.0
2009-05-13 16:35:00,96.25,96.25,96.205,96.21,633800003.0
2009-05-13 16:36:00,96.205,96.21,96.18,96.185,479400001.0
2009-05-13 16:37:00,96.185,96.185,96.145,96.165,561600001.0
2009-05-13 16:38:00,96.16,96.18,96.145,96.18,640400001.0
2009-05-13 16:39:00,96.175,96.18,96.13,96.135,606100004.0
2009-05-13 16:40:00,96.14,96.15,96.12,96.14,616199998.0
2009-05-13 16:41:00,96.14,96.145,96.13,96.13,267400002.0
2009-05-13 16:42:00,96.125,96.13,96.1,96.1,442600003.0
2009-05-13 16:43:00,96.1,96.11,96.1,96.11,163200000.0
2009-05-13 16:44:00,96.12,96.13,96.11,96.11,198700000.0
2009-05-13 16:45:00,96.11,96.12,96.1,96.11,514400000.0
2009-05-13 16:46:00,96.11,96.11,96.1,96.1,253400000.0
2009-05-13 16:47:00,96.105,96.105,96.07,96.08,716600002.0
2009-05-13 16:48:00,96.075,96.105,96.07,96.09,656200004.0
2009-05-13 16:49:00,96.09,96.1,96.085,96.09,338199999.0
2009-05-13 16:50:00,96.09,96.1,96.08,96.08,403000010.0
2009-05-13 16:51:00,96.09,96.09,96.035,96.04,504699999.0
2009-05-13 16:52:00,96.05,96.05,96.025,96.025,385800003.0
2009-05-13 16:53:00,96.025,96.04,96.01,96.03,700900002.0
2009-05-13 16:54:00,96.03,96.05,96.015,96.045,667300001.0
2009-05-13 16:55:00,96.04,96.06,96.025,96.03,670700002.0
2009-05-13 16:56:00,96.03,96.06,96.03,96.05,721000004.0
2009-05-13 16:57:00,96.06,96.065,96.03,96.06,115400000.0
2009-05-13 16:58:00,96.06,96.1,96.055,96.1,436900001.0
2009-05-13 16:59:00,96.1,96.12,96.05,96.06,533700000.0
2009-05-13 17:00:00,96.05,96.1,96.05,96.07,451000001.0
2009-05-13 17:01:00,96.07,96.095,96.05,96.065,815600001.0
2009-05-13 17:02:00,96.065,96.1,96.06,96.09,432999999.0
2009-05-13 17:03:00,96.075,96.13,96.075,96.12,582799999.0
2009-05-13 17:04:00,96.12,96.13,96.105,96.11,186800000.0
2009-05-13 17:05:00,96.11,96.12,96.08,96.085,417800000.0
2009-05-13 17:06:00,96.08,96.085,96.07,96.075,497899999.0
2009-05-13 17:07:00,96.075,96.075,96.05,96.05,266899999.0
2009-05-13 17:08:00,96.05,96.07,96.035,96.05,592000001.0
2009-05-13 17:09:00,96.045,96.05,96.015,96.02,406000000.0
2009-05-13 17:10:00,96.015,96.04,96.015,96.03,432900002.0
2009-05-13 17:11:00,96.025,96.055,96.02,96.03,396100001.0
2009-05-13 17:12:00,96.03,96.03,96.015,96.03,391000001.0
2009-05-13 17:13:00,96.03,96.06,96.03,96.06,228600000.0
2009-05-13 17:14:00,96.05,96.05,96.03,96.04,329200000.0
2009-05-13 17:15:00,96.03,96.04,96.015,96.015,514000000.0
2009-05-13 17:16:00,96.015,96.02,96.005,96.01,521399998.0
2009-05-13 17:17:00,96.01,96.015,95.915,95.955,739000001.0
2009-05-13 17:18:00,95.96,95.965,95.93,95.94,316400000.0
2009-05-13 17:19:00,95.93,95.94,95.91,95.91,458799999.0
2009-05-13 17:20:00,95.905,95.91,95.86,95.91,598999999.0
2009-05-13 17:21:00,95.91,95.94,95.905,95.93,688300001.0
2009-05-13 17:22:00,95.93,95.98,95.915,95.98,371500000.0
2009-05-13 17:23:00,95.98,96.005,95.95,95.95,766400000.0
2009-05-13 17:24:00,95.93,95.95,95.885,95.9,881899996.0
2009-05-13 17:25:00,95.9,95.91,95.88,95.88,597400000.0
2009-05-13 17:26:00,95.87,95.905,95.87,95.905,505200000.0
2009-05-13 17:27:00,95.905,95.93,95.9,95.93,355600000.0
2009-05-13 17:28:00,95.92,95.93,95.91,95.915,115800001.0
2009-05-13 17:29:00,95.915,95.93,95.915,95.925,216600001.0
2009-05-13 17:30:00,95.92,95.94,95.92,95.925,773800001.0
2009-05-13 17:31:00,95.93,95.93,95.83,95.85,540300000.0
2009-05-13 17:32:00,95.86,95.88,95.76,95.81,516700002.0
2009-05-13 17:33:00,95.81,95.87,95.81,95.81,723600000.0
2009-05-13 17:34:00,95.81,95.835,95.805,95.825,481600001.0
2009-05-13 17:35:00,95.825,95.84,95.825,95.84,154000000.0
2009-05-13 17:36:00,95.845,95.85,95.83,95.845,226000000.0
2009-05-13 17:37:00,95.84,95.87,95.84,95.85,425000001.0
2009-05-13 17:38:00,95.84,95.86,95.83,95.86,762000003.0
2009-05-13 17:39:00,95.85,95.85,95.79,95.81,588200003.0
2009-05-13 17:40:00,95.825,95.825,95.755,95.76,912400002.0
2009-05-13 17:41:00,95.76,95.77,95.75,95.77,590999999.0
2009-05-13 17:42:00,95.78,95.83,95.765,95.825,569999999.0
2009-05-13 17:43:00,95.82,95.83,95.81,95.82,618400000.0
2009-05-13 17:44:00,95.83,95.84,95.78,95.785,395200001.0
2009-05-13 17:45:00,95.78,95.8,95.755,95.77,625200000.0
2009-05-13 17:46:00,95.765,95.815,95.765,95.81,672999996.0
2009-05-13 17:47:00,95.81,95.85,95.8,95.8,1148100003.0
2009-05-13 17:48:00,95.8,95.84,95.8,95.82,707300001.0
2009-05-13 17:49:00,95.82,95.86,95.82,95.86,421400001.0
2009-05-13 17:50:00,95.85,95.865,95.84,95.85,360600001.0
2009-05-13 17:51:00,95.86,95.86,95.78,95.8,473199999.0
2009-05-13 17:52:00,95.79,95.79,95.71,95.735,857600002.0
2009-05-13 17:53:00,95.735,95.77,95.71,95.72,908000007.0
2009-05-13 17:54:00,95.72,95.72,95.67,95.71,872300012.0
2009-05-13 17:55:00,95.715,95.75,95.67,95.695,1022800003.0
2009-05-13 17:56:00,95.695,95.7,95.675,95.68,608400006.0
2009-05-13 17:57:00,95.685,95.7,95.67,95.68,498800003.0
2009-05-13 17:58:00,95.68,95.73,95.67,95.73,478800004.0
2009-05-13 17:59:00,95.73,95.76,95.725,95.75,610000002.0
2009-05-13 18:00:00,95.75,95.78,95.75,95.78,583399998.0
2009-05-13 18:01:00,95.775,95.8,95.76,95.785,575799993.0
2009-05-13 18:02:00,95.79,95.845,95.79,95.84,674200008.0
2009-05-13 18:03:00,95.83,95.83,95.775,95.8,658499996.0
2009-05-13 18:04:00,95.8,95.8,95.79,95.79,200600000.0
2009-05-13 18:05:00,95.79,95.81,95.79,95.8,118000000.0
2009-05-13 18:06:00,95.81,95.81,95.79,95.795,513999998.0
2009-05-13 18:07:00,95.79,95.82,95.79,95.815,607100005.0
2009-05-13 18:08:00,95.815,95.83,95.815,95.83,331999997.0
2009-05-13 18:09:00,95.83,95.84,95.81,95.81,328999998.0
2009-05-13 18:10:00,95.82,95.82,95.785,95.785,96800000.0
2009-05-13 18:11:00,95.785,95.82,95.785,95.81,179999999.0
2009-05-13 18:12:00,95.81,95.85,95.8,95.8,596400000.0
2009-05-13 18:13:00,95.8,95.85,95.79,95.835,570900002.0
2009-05-13 18:14:00,95.83,95.84,95.82,95.825,727399994.0
2009-05-13 18:15:00,95.82,95.87,95.81,95.85,703800000.0
2009-05-13 18:16:00,95.855,95.87,95.81,95.815,636800000.0
2009-05-13 18:17:00,95.815,95.84,95.81,95.84,248999998.0
2009-05-13 18:18:00,95.84,95.85,95.84,95.84,192000000.0
2009-05-13 18:19:00,95.84,95.84,95.81,95.82,222400000.0
2009-05-13 18:20:00,95.82,95.84,95.81,95.84,256200000.0
2009-05-13 18:21:00,95.84,95.85,95.84,95.84,463999995.0
2009-05-13 18:22:00,95.84,95.84,95.84,95.84,132600000.0
2009-05-13 18:23:00,95.84,95.84,95.84,95.84,9600000.0
2009-05-13 18:24:00,95.84,95.87,95.84,95.85,247799998.0
2009-05-13 18:25:00,95.855,95.86,95.85,95.86,195399998.0
2009-05-13 18:26:00,95.855,95.87,95.855,95.86,320199997.0
2009-05-13 18:27:00,95.87,95.87,95.85,95.86,249199999.0
2009-05-13 18:28:00,95.86,95.865,95.86,95.86,40800000.0
2009-05-13 18:29:00,95.85,95.85,95.85,95.85,88199998.0
2009-05-13 18:30:00,95.85,95.86,95.85,95.86,321199996.0
2009-05-13 18:31:00,95.85,95.86,95.83,95.835,241199999.0
2009-05-13 18:32:00,95.83,95.85,95.825,95.84,455800001.0
2009-05-13 18:33:00,95.84,95.84,95.82,95.83,480199997.0
2009-05-13 18:34:00,95.83,95.845,95.83,95.83,365799998.0
2009-05-13 18:35:00,95.83,95.915,95.83,95.915,300399998.0
2009-05-13 18:36:00,95.915,95.915,95.895,95.9,397400001.0
2009-05-13 18:37:00,95.89,95.9,95.88,95.88,210599998.0
2009-05-13 18:38:00,95.88,95.91,95.88,95.91,307200000.0
2009-05-13 18:39:00,95.91,95.995,95.91,95.925,780399999.0
2009-05-13 18:40:00,95.93,95.94,95.9,95.93,346799999.0
2009-05-13 18:41:00,95.93,95.935,95.91,95.915,458200000.0
2009-05-13 18:42:00,95.915,95.93,95.91,95.93,363600001.0
2009-05-13 18:43:00,95.93,95.955,95.93,95.94,239800003.0
2009-05-13 18:44:00,95.94,95.95,95.93,95.94,289200004.0
2009-05-13 18:45:00,95.94,95.94,95.91,95.91,475000004.0
2009-05-13 18:46:00,95.91,95.91,95.9,95.9,346400001.0
2009-05-13 18:47:00,95.9,95.905,95.89,95.905,243700000.0
2009-05-13 18:48:00,95.905,95.915,95.9,95.9,702800010.0
2009-05-13 18:49:00,95.9,95.9,95.885,95.89,364400002.0
2009-05-13 18:50:00,95.88,95.9,95.88,95.89,318199998.0
2009-05-13 18:51:00,95.89,95.89,95.89,95.89,118000000.0
2009-05-13 18:52:00,95.885,95.885,95.88,95.885,60600000.0
2009-05-13 18:53:00,95.885,95.885,95.85,95.86,312800000.0
2009-05-13 18:54:00,95.86,95.86,95.83,95.83,222599999.0
2009-05-13 18:55:00,95.83,95.83,95.78,95.8,327500000.0
2009-05-13 18:56:00,95.805,95.81,95.785,95.785,154000000.0
2009-05-13 18:57:00,95.785,95.81,95.78,95.79,495200000.0
2009-05-13 18:58:00,95.79,95.8,95.76,95.76,452000001.0
2009-05-13 18:59:00,95.77,95.785,95.76,95.77,304800000.0
2009-05-13 19:00:00,95.77,95.805,95.77,95.8,376600000.0
2009-05-13 19:01:00,95.805,95.82,95.805,95.82,80400000.0
2009-05-13 19:02:00,95.82,95.82,95.785,95.8,135400000.0
2009-05-13 19:03:00,95.8,95.81,95.8,95.81,149800000.0
2009-05-13 19:04:00,95.81,95.82,95.795,95.795,218999999.0
2009-05-13 19:05:00,95.795,95.8,95.75,95.755,289400000.0
2009-05-13 19:06:00,95.745,95.745,95.72,95.72,831399995.0
2009-05-13 19:07:00,95.725,95.75,95.7,95.72,664399998.0
2009-05-13 19:08:00,95.715,95.75,95.71,95.73,464400001.0
2009-05-13 19:09:00,95.735,95.75,95.68,95.7,563800001.0
2009-05-13 19:10:00,95.705,95.73,95.675,95.73,781600003.0
2009-05-13 19:11:00,95.73,95.735,95.725,95.735,103600000.0
2009-05-13 19:12:00,95.725,95.755,95.72,95.75,571000002.0
2009-05-13 19:13:00,95.74,95.77,95.74,95.765,280600003.0
2009-05-13 19:14:00,95.76,95.77,95.76,95.765,175600001.0
2009-05-13 19:15:00,95.765,95.78,95.755,95.78,642200006.0
2009-05-13 19:16:00,95.785,95.85,95.785,95.83,585800000.0
2009-05-13 19:17:00,95.83,95.845,95.83,95.83,276799997.0
2009-05-13 19:18:00,95.83,95.83,95.785,95.795,425000001.0
2009-05-13 19:19:00,95.8,95.82,95.8,95.82,488399998.0
2009-05-13 19:20:00,95.81,95.82,95.81,95.81,377200001.0
2009-05-13 19:21:00,95.81,95.815,95.81,95.815,303000000.0
2009-05-13 19:22:00,95.82,95.82,95.805,95.81,292000002.0
2009-05-13 19:23:00,95.81,95.82,95.81,95.81,71599999.0
2009-05-13 19:24:00,95.81,95.85,95.805,95.84,445399998.0
2009-05-13 19:25:00,95.84,95.85,95.84,95.85,229000000.0
2009-05-13 19:26:00,95.85,95.86,95.845,95.85,457199996.0
2009-05-13 19:27:00,95.85,95.85,95.81,95.83,464399998.0
2009-05-13 19:28:00,95.83,95.84,95.82,95.83,373600002.0
2009-05-13 19:29:00,95.825,95.86,95.82,95.845,382000000.0
2009-05-13 19:30:00,95.845,95.845,95.805,95.82,722000001.0
2009-05-13 19:31:00,95.82,95.86,95.8,95.85,608400000.0
2009-05-13 19:32:00,95.85,95.87,95.84,95.86,131200000.0
2009-05-13 19:33:00,95.86,95.91,95.86,95.91,383200001.0
2009-05-13 19:34:00,95.91,95.91,95.87,95.87,385000004.0
2009-05-13 19:35:00,95.875,95.88,95.87,95.88,353400001.0
2009-05-13 19:36:00,95.88,95.885,95.865,95.87,139200000.0
2009-05-13 19:37:00,95.87,95.9,95.87,95.9,155000000.0
2009-05-13 19:38:00,95.89,95.89,95.88,95.885,135000001.0
2009-05-13 19:39:00,95.88,95.89,95.88,95.89,173200001.0
2009-05-13 19:40:00,95.9,95.915,95.86,95.905,355599999.0
2009-05-13 19:41:00,95.91,95.94,95.9,95.905,274200002.0
2009-05-13 19:42:00,95.905,95.925,95.905,95.915,441600004.0
2009-05-13 19:43:00,95.915,95.915,95.88,95.885,254399999.0
2009-05-13 19:44:00,95.88,95.89,95.87,95.87,232200000.0
2009-05-13 19:45:00,95.87,95.87,95.85,95.86,221600001.0
2009-05-13 19:46:00,95.86,95.86,95.86,95.86,14400000.0
2009-05-13 19:47:00,95.86,95.86,95.845,95.86,246600000.0
2009-05-13 19:48:00,95.855,95.86,95.845,95.86,206200000.0
2009-05-13 19:49:00,95.86,95.86,95.81,95.82,103200000.0
2009-05-13 19:50:00,95.82,95.825,95.81,95.82,85000000.0
2009-05-13 19:51:00,95.82,95.85,95.82,95.83,310800005.0
2009-05-13 19:52:00,95.825,95.88,95.825,95.85,371600002.0
2009-05-13 19:53:00,95.85,95.86,95.85,95.86,206000004.0
2009-05-13 19:54:00,95.86,95.86,95.84,95.855,398800000.0
2009-05-13 19:55:00,95.855,95.855,95.84,95.85,463800001.0
2009-05-13 19:56:00,95.845,95.85,95.84,95.85,312800000.0
2009-05-13 19:57:00,95.84,95.85,95.84,95.85,257599999.0
2009-05-13 19:58:00,95.85,95.85,95.84,95.84,22600000.0
2009-05-13 19:59:00,95.84,95.85,95.84,95.84,175500000.0
2009-05-13 20:00:00,95.84,95.86,95.82,95.82,227199999.0
2009-05-13 20:01:00,95.81,95.825,95.81,95.82,261200000.0
2009-05-13 20:02:00,95.825,95.84,95.81,95.81,261200002.0
2009-05-13 20:03:00,95.81,95.83,95.81,95.83,117600001.0
2009-05-13 20:04:00,95.83,95.83,95.8,95.8,188400000.0
2009-05-13 20:05:00,95.8,95.81,95.785,95.79,288800000.0
2009-05-13 20:06:00,95.79,95.8,95.78,95.78,194199998.0
2009-05-13 20:07:00,95.785,95.82,95.735,95.735,465400005.0
2009-05-13 20:08:00,95.745,95.75,95.725,95.745,454600000.0
2009-05-13 20:09:00,95.745,95.755,95.74,95.75,79400000.0
2009-05-13 20:10:00,95.76,95.795,95.76,95.79,532000000.0
2009-05-13 20:11:00,95.79,95.795,95.77,95.77,170200000.0
2009-05-13 20:12:00,95.77,95.79,95.74,95.76,527200000.0
2009-05-13 20:13:00,95.76,95.78,95.71,95.72,497400000.0
2009-05-13 20:14:00,95.72,95.75,95.72,95.74,310200001.0
2009-05-13 20:15:00,95.75,95.75,95.73,95.74,300200000.0
2009-05-13 20:16:00,95.74,95.76,95.735,95.735,440600000.0
2009-05-13 20:17:00,95.735,95.74,95.705,95.73,523800004.0
2009-05-13 20:18:00,95.7,95.755,95.7,95.755,240400000.0
2009-05-13 20:19:00,95.755,95.755,95.74,95.745,331400001.0
2009-05-13 20:20:00,95.745,95.76,95.735,95.74,482799999.0
2009-05-13 20:21:00,95.75,95.755,95.735,95.75,723000001.0
2009-05-13 20:22:00,95.75,95.755,95.74,95.74,677299999.0
2009-05-13 20:23:00,95.74,95.74,95.725,95.73,380799997.0
2009-05-13 20:24:00,95.73,95.75,95.73,95.73,288000003.0
2009-05-13 20:25:00,95.73,95.745,95.73,95.74,294200003.0
2009-05-13 20:26:00,95.745,95.785,95.73,95.78,584300003.0
2009-05-13 20:27:00,95.785,95.79,95.77,95.78,347999999.0
2009-05-13 20:28:00,95.78,95.78,95.735,95.76,246600002.0
2009-05-13 20:29:00,95.76,95.77,95.76,95.77,206800000.0
2009-05-13 20:30:00,95.76,95.77,95.75,95.76,156000000.0
2009-05-13 20:31:00,95.755,95.79,95.755,95.77,443200000.0
2009-05-13 20:32:00,95.77,95.785,95.755,95.755,181000003.0
2009-05-13 20:33:00,95.755,95.76,95.755,95.755,20400000.0
2009-05-13 20:34:00,95.76,95.76,95.75,95.755,262000000.0
2009-05-13 20:35:00,95.76,95.76,95.74,95.74,90600000.0
2009-05-13 20:36:00,95.74,95.74,95.73,95.735,382600003.0
2009-05-13 20:37:00,95.74,95.755,95.74,95.755,150200000.0
2009-05-13 20:38:00,95.755,95.755,95.755,95.755,139000000.0
2009-05-13 20:39:00,95.755,95.77,95.755,95.76,214600000.0
2009-05-13 20:40:00,95.76,95.76,95.72,95.725,665399999.0
2009-05-13 20:41:00,95.725,95.735,95.71,95.73,670199999.0
2009-05-13 20:42:00,95.73,95.74,95.73,95.73,237600002.0
2009-05-13 20:43:00,95.73,95.74,95.715,95.73,420000000.0
2009-05-13 20:44:00,95.73,95.73,95.715,95.725,197800000.0
2009-05-13 20:45:00,95.72,95.725,95.71,95.71,310400000.0
2009-05-13 20:46:00,95.71,95.72,95.71,95.71,243199999.0
2009-05-13 20:47:00,95.71,95.735,95.71,95.73,255400002.0
2009-05-13 20:48:00,95.73,95.74,95.72,95.73,601900001.0
2009-05-13 20:49:00,95.725,95.73,95.475,95.51,1018800006.0
2009-05-13 20:50:00,95.51,95.545,95.5,95.54,384200001.0
2009-05-13 20:51:00,95.54,95.55,95.475,95.49,680100007.0
2009-05-13 20:52:00,95.51,95.53,95.49,95.51,332500001.0
2009-05-13 20:53:00,95.52,95.53,95.435,95.435,617099998.0
2009-05-13 20:54:00,95.44,95.48,95.43,95.43,388000002.0
2009-05-13 20:55:00,95.43,95.45,95.405,95.43,838000003.0
2009-05-13 20:56:00,95.43,95.47,95.43,95.46,141200001.0
2009-05-13 20:57:00,95.46,95.465,95.45,95.45,217600001.0
2009-05-13 20:58:00,95.46,95.47,95.45,95.46,181400000.0
2009-05-13 20:59:00,95.465,95.5,95.46,95.49,338000000.0
2009-05-13 21:00:00,95.49,95.525,95.47,95.47,280400000.0
2009-05-13 21:01:00,95.475,95.51,95.475,95.49,247000002.0
2009-05-13 21:02:00,95.48,95.495,95.47,95.48,210400000.0
2009-05-13 21:03:00,95.48,95.505,95.465,95.465,292600000.0
2009-05-13 21:04:00,95.475,95.49,95.46,95.48,568200000.0
2009-05-13 21:05:00,95.49,95.51,95.485,95.51,268599999.0
2009-05-13 21:06:00,95.5,95.51,95.495,95.495,100400000.0
2009-05-13 21:07:00,95.495,95.5,95.49,95.495,190400002.0
2009-05-13 21:08:00,95.5,95.5,95.46,95.47,273000003.0
2009-05-13 21:09:00,95.475,95.48,95.45,95.48,338900001.0
2009-05-13 21:10:00,95.48,95.485,95.475,95.48,99200000.0
2009-05-13 21:11:00,95.48,95.51,95.48,95.505,108600000.0
2009-05-13 21:12:00,95.505,95.51,95.5,95.5,116200000.0
2009-05-13 21:13:00,95.5,95.5,95.47,95.5,199800000.0
2009-05-13 21:14:00,95.5,95.51,95.475,95.475,227000000.0
2009-05-13 21:15:00,95.475,95.475,95.34,95.36,699300004.0
2009-05-13 21:16:00,95.35,95.37,95.33,95.34,226199999.0
2009-05-13 21:17:00,95.34,95.4,95.33,95.35,401800000.0
2009-05-13 21:18:00,95.34,95.36,95.34,95.36,290800000.0
2009-05-13 21:19:00,95.37,95.38,95.36,95.37,362600000.0
2009-05-13 21:20:00,95.36,95.41,95.36,95.4,485500001.0
2009-05-13 21:21:00,95.4,95.42,95.385,95.385,334000003.0
2009-05-13 21:22:00,95.385,95.4,95.355,95.39,338600002.0
2009-05-13 21:23:00,95.395,95.395,95.33,95.35,335399999.0
2009-05-13 21:24:00,95.35,95.39,95.34,95.39,309399998.0
2009-05-13 21:25:00,95.39,95.41,95.37,95.41,261800000.0
2009-05-13 21:26:00,95.405,95.415,95.4,95.41,257600001.0
2009-05-13 21:27:00,95.415,95.43,95.41,95.42,175199998.0
2009-05-13 21:28:00,95.42,95.435,95.39,95.39,400999998.0
2009-05-13 21:29:00,95.4,95.4,95.36,95.38,349999998.0
2009-05-13 21:30:00,95.38,95.38,95.36,95.37,284600001.0
2009-05-13 21:31:00,95.38,95.38,95.37,95.37,47200000.0
2009-05-13 21:32:00,95.37,95.375,95.335,95.355,437400005.0
2009-05-13 21:33:00,95.36,95.385,95.355,95.375,641800002.0
2009-05-13 21:34:00,95.375,95.45,95.375,95.42,1076400001.0
2009-05-13 21:35:00,95.42,95.46,95.42,95.455,270200005.0
2009-05-13 21:36:00,95.47,95.485,95.46,95.46,410199998.0
2009-05-13 21:37:00,95.46,95.49,95.46,95.47,636599988.0
2009-05-13 21:38:00,95.47,95.495,95.405,95.42,462299997.0
2009-05-13 21:39:00,95.405,95.42,95.38,95.4,651300001.0
2009-05-13 21:40:00,95.395,95.405,95.375,95.375,421000001.0
2009-05-13 21:41:00,95.37,95.375,95.335,95.335,300600000.0
2009-05-13 21:42:00,95.34,95.34,95.28,95.3,618300000.0
2009-05-13 21:43:00,95.31,95.32,95.3,95.32,278200000.0
2009-05-13 21:44:00,95.32,95.35,95.305,95.35,376600001.0
2009-05-13 21:45:00,95.34,95.34,95.33,95.33,166800002.0
2009-05-13 21:46:00,95.325,95.38,95.32,95.375,459400004.0
2009-05-13 21:47:00,95.375,95.385,95.355,95.365,256999999.0
2009-05-13 21:48:00,95.36,95.37,95.35,95.37,350600002.0
2009-05-13 21:49:00,95.37,95.37,95.325,95.35,308800000.0
2009-05-13 21:50:00,95.35,95.375,95.35,95.365,298000000.0
2009-05-13 21:51:00,95.365,95.37,95.32,95.33,776599998.0
2009-05-13 21:52:00,95.33,95.33,95.29,95.305,804000001.0
2009-05-13 21:53:00,95.305,95.31,95.265,95.27,555700002.0
2009-05-13 21:54:00,95.265,95.275,95.245,95.27,524400005.0
2009-05-13 21:55:00,95.27,95.28,95.265,95.275,200800000.0
2009-05-13 21:56:00,95.29,95.295,95.24,95.26,336800000.0
2009-05-13 21:57:00,95.26,95.265,95.23,95.265,389600000.0
2009-05-13 21:58:00,95.26,95.285,95.25,95.28,212000001.0
2009-05-13 21:59:00,95.28,95.295,95.28,95.295,345800000.0
2009-05-13 22:00:00,95.29,95.3,95.265,95.285,651600001.0
2009-05-13 22:01:00,95.28,95.3,95.275,95.275,327600000.0
2009-05-13 22:02:00,95.27,95.3,95.265,95.29,636599997.0
2009-05-13 22:03:00,95.3,95.315,95.285,95.31,390300000.0
2009-05-13 22:04:00,95.31,95.31,95.26,95.3,474300003.0
2009-05-13 22:05:00,95.3,95.315,95.285,95.285,400800000.0
2009-05-13 22:06:00,95.3,95.3,95.29,95.3,67400000.0
2009-05-13 22:07:00,95.3,95.3,95.28,95.295,125600000.0
2009-05-13 22:08:00,95.295,95.305,95.295,95.305,236000007.0
2009-05-13 22:09:00,95.31,95.325,95.3,95.31,245700002.0
2009-05-13 22:10:00,95.31,95.32,95.31,95.32,137400000.0
2009-05-13 22:11:00,95.32,95.335,95.315,95.325,234400000.0
2009-05-13 22:12:00,95.35,95.36,95.33,95.34,363000000.0
2009-05-13 22:13:00,95.34,95.34,95.32,95.32,327600000.0
2009-05-13 22:14:00,95.325,95.34,95.325,95.33,126800000.0
2009-05-13 22:15:00,95.325,95.36,95.315,95.35,272200000.0
2009-05-13 22:16:00,95.35,95.37,95.35,95.36,146400000.0
2009-05-13 22:17:00,95.37,95.37,95.36,95.37,191600000.0
2009-05-13 22:18:00,95.365,95.38,95.365,95.37,67800000.0
2009-05-13 22:19:00,95.375,95.38,95.36,95.36,115000000.0
2009-05-13 22:20:00,95.35,95.35,95.31,95.325,330400000.0
2009-05-13 22:21:00,95.32,95.325,95.32,95.325,4800000.0
2009-05-13 22:22:00,95.325,95.325,95.265,95.265,253200002.0
2009-05-13 22:23:00,95.265,95.27,95.265,95.27,82000000.0
2009-05-13 22:24:00,95.27,95.27,95.27,95.27,21200000.0
2009-05-13 22:25:00,95.27,95.27,95.27,95.27,106200000.0
2009-05-13 22:26:00,95.27,95.27,95.265,95.265,100200000.0
2009-05-13 22:27:00,95.28,95.28,95.255,95.255,102000000.0
2009-05-13 22:28:00,95.255,95.275,95.255,95.275,283600000.0
2009-05-13 22:29:00,95.28,95.28,95.25,95.255,216600000.0
2009-05-13 22:30:00,95.255,95.265,95.225,95.25,389400002.0
2009-05-13 22:31:00,95.245,95.265,95.24,95.26,115400000.0
2009-05-13 22:32:00,95.26,95.28,95.26,95.275,233000000.0
2009-05-13 22:33:00,95.27,95.275,95.265,95.275,238600000.0
2009-05-13 22:34:00,95.27,95.27,95.24,95.245,435600001.0
2009-05-13 22:35:00,95.26,95.27,95.235,95.24,162200000.0
2009-05-13 22:36:00,95.23,95.25,95.215,95.22,151800000.0
2009-05-13 22:37:00,95.23,95.235,95.22,95.225,297199997.0
2009-05-13 22:38:00,95.225,95.245,95.225,95.225,276200000.0
2009-05-13 22:39:00,95.225,95.24,95.22,95.23,222200000.0
2009-05-13 22:40:00,95.225,95.23,95.225,95.23,17400000.0
2009-05-13 22:41:00,95.265,95.265,95.225,95.225,427200000.0
2009-05-13 22:42:00,95.23,95.23,95.135,95.17,310399999.0
2009-05-13 22:43:00,95.165,95.205,95.16,95.205,339800002.0
2009-05-13 22:44:00,95.205,95.21,95.195,95.2,98500000.0
2009-05-13 22:45:00,95.21,95.23,95.175,95.21,329200000.0
2009-05-13 22:46:00,95.21,95.24,95.19,95.205,222000001.0
2009-05-13 22:47:00,95.21,95.21,95.185,95.19,91800000.0
2009-05-13 22:48:00,95.2,95.2,95.185,95.2,40800000.0
2009-05-13 22:49:00,95.19,95.2,95.19,95.2,26000000.0
2009-05-13 22:50:00,95.19,95.21,95.19,95.21,226500001.0
2009-05-13 22:51:00,95.21,95.23,95.2,95.23,174800000.0
2009-05-13 22:52:00,95.23,95.25,95.23,95.23,171400000.0
2009-05-13 22:53:00,95.23,95.26,95.23,95.26,89600000.0
2009-05-13 22:54:00,95.27,95.29,95.265,95.27,107300000.0
2009-05-13 22:55:00,95.27,95.29,95.25,95.25,203100000.0
2009-05-13 22:56:00,95.26,95.265,95.26,95.265,82400000.0
2009-05-13 22:57:00,95.265,95.265,95.255,95.26,117600000.0
2009-05-13 22:58:00,95.26,95.27,95.26,95.27,10400000.0
2009-05-13 22:59:00,95.275,95.305,95.275,95.295,67200000.0
2009-05-13 23:00:00,95.295,95.32,95.295,95.32,35200000.0
2009-05-13 23:01:00,95.315,95.335,95.3,95.325,38400000.0
2009-05-13 23:02:00,95.31,95.31,95.295,95.3,34400000.0
2009-05-13 23:03:00,95.305,95.315,95.305,95.305,104400000.0
2009-05-13 23:04:00,95.305,95.31,95.305,95.305,67600000.0
2009-05-13 23:05:00,95.315,95.33,95.305,95.33,58000000.0
2009-05-13 23:06:00,95.33,95.33,95.3,95.3,22200000.0
2009-05-13 23:07:00,95.305,95.31,95.305,95.31,70400000.0
2009-05-13 23:08:00,95.32,95.335,95.32,95.33,28800000.0
2009-05-13 23:09:00,95.325,95.35,95.315,95.345,33400000.0
2009-05-13 23:10:00,95.345,95.35,95.345,95.345,16800000.0
2009-05-13 23:11:00,95.345,95.345,95.335,95.335,12000000.0
2009-05-13 23:12:00,95.335,95.34,95.335,95.335,24200000.0
2009-05-13 23:13:00,95.335,95.355,95.335,95.345,88200000.0
2009-05-13 23:14:00,95.34,95.345,95.34,95.345,26000000.0
2009-05-13 23:17:00,95.345,95.35,95.32,95.34,78000000.0
2009-05-13 23:18:00,95.345,95.365,95.345,95.35,51000000.0
2009-05-13 23:19:00,95.345,95.35,95.34,95.35,27400000.0
2009-05-13 23:20:00,95.345,95.345,95.345,95.345,2400000.0
2009-05-13 23:21:00,95.35,95.36,95.35,95.36,41000000.0
2009-05-13 23:22:00,95.355,95.375,95.355,95.375,48600000.0
2009-05-13 23:23:00,95.38,95.385,95.37,95.375,42800000.0
2009-05-13 23:24:00,95.38,95.38,95.375,95.375,14400000.0
2009-05-13 23:25:00,95.375,95.385,95.365,95.375,53100000.0
2009-05-13 23:26:00,95.375,95.38,95.375,95.375,26000000.0
2009-05-13 23:27:00,95.37,95.375,95.365,95.365,105400000.0
2009-05-13 23:28:00,95.365,95.38,95.365,95.375,66000000.0
2009-05-13 23:29:00,95.375,95.39,95.37,95.385,53400000.0
2009-05-13 23:30:00,95.38,95.39,95.38,95.39,36600000.0
2009-05-13 23:31:00,95.376,95.381,95.376,95.381,92800000.0
2009-05-13 23:32:00,95.39,95.42,95.39,95.415,92800000.0
2009-05-13 23:33:00,95.41,95.415,95.405,95.405,134600000.0
2009-05-13 23:34:00,95.41,95.415,95.405,95.405,78800000.0
2009-05-13 23:35:00,95.41,95.41,95.41,95.41,16400000.0
2009-05-13 23:36:00,95.396,95.396,95.396,95.396,70400000.0
2009-05-13 23:37:00,95.405,95.41,95.4,95.41,70400000.0
2009-05-13 23:39:00,95.405,95.405,95.4,95.405,83600000.0
2009-05-13 23:40:00,95.42,95.42,95.405,95.405,50800000.0
2009-05-13 23:41:00,95.405,95.405,95.405,95.405,8200000.0
2009-05-13 23:43:00,95.405,95.405,95.4,95.4,41000000.0
2009-05-13 23:45:00,95.4,95.41,95.4,95.405,195400001.0
2009-05-13 23:46:00,95.405,95.415,95.405,95.41,87800000.0
2009-05-13 23:47:00,95.41,95.415,95.41,95.41,63200000.0
2009-05-13 23:48:00,95.41,95.42,95.41,95.42,63200000.0
2009-05-13 23:49:00,95.42,95.42,95.42,95.42,53600000.0
2009-05-13 23:50:00,95.42,95.43,95.42,95.42,87800000.0
2009-05-13 23:51:00,95.42,95.435,95.42,95.43,159400000.0
2009-05-13 23:52:00,95.43,95.435,95.425,95.425,107800000.0
2009-05-13 23:53:00,95.425,95.425,95.425,95.425,43000000.0
2009-05-13 23:54:00,95.425,95.425,95.4,95.4,177800001.0
2009-05-13 23:55:00,95.4,95.4,95.395,95.395,111400000.0
2009-05-13 23:56:00,95.39,95.395,95.38,95.385,149500001.0
2009-05-13 23:57:00,95.385,95.385,95.335,95.335,197800000.0
2009-05-13 23:58:00,95.335,95.335,95.325,95.325,109000000.0
2009-05-13 23:59:00,95.325,95.325,95.28,95.285,168400000.0
2009-05-14 00:00:00,95.28,95.295,95.25,95.27,156200000.0
2009-05-14 00:01:00,95.27,95.27,95.245,95.245,221600003.0
2009-05-14 00:02:00,95.25,95.25,95.21,95.22,465000000.0
2009-05-14 00:03:00,95.23,95.235,95.215,95.225,214600000.0
2009-05-14 00:04:00,95.23,95.23,95.16,95.17,663000001.0
2009-05-14 00:05:00,95.16,95.185,95.16,95.185,1121800003.0
2009-05-14 00:06:00,95.18,95.185,95.115,95.155,653200008.0
2009-05-14 00:07:00,95.155,95.195,95.155,95.175,312000000.0
2009-05-14 00:08:00,95.175,95.22,95.175,95.205,331000000.0
2009-05-14 00:09:00,95.205,95.21,95.205,95.21,7400000.0
2009-05-14 00:10:00,95.21,95.26,95.205,95.255,199800000.0
2009-05-14 00:11:00,95.255,95.315,95.25,95.305,371000001.0
2009-05-14 00:12:00,95.305,95.315,95.29,95.31,418599997.0
2009-05-14 00:13:00,95.325,95.325,95.315,95.325,109199997.0
2009-05-14 00:14:00,95.325,95.325,95.315,95.315,30600000.0
2009-05-14 00:15:00,95.315,95.33,95.31,95.32,321799996.0
2009-05-14 00:16:00,95.315,95.32,95.315,95.32,127799999.0
2009-05-14 00:17:00,95.315,95.325,95.31,95.315,605600006.0
2009-05-14 00:18:00,95.315,95.315,95.305,95.315,67200000.0
2009-05-14 00:19:00,95.315,95.32,95.31,95.315,139400003.0
2009-05-14 00:20:00,95.325,95.345,95.325,95.345,60800000.0
2009-05-14 00:21:00,95.345,95.35,95.34,95.345,241399999.0
2009-05-14 00:22:00,95.345,95.36,95.345,95.355,217200000.0
2009-05-14 00:23:00,95.345,95.355,95.345,95.355,178200000.0
2009-05-14 00:24:00,95.355,95.355,95.34,95.345,147800000.0
2009-05-14 00:25:00,95.345,95.345,95.325,95.325,314000003.0
2009-05-14 00:26:00,95.325,95.325,95.325,95.325,168000000.0
2009-05-14 00:27:00,95.325,95.33,95.32,95.33,182600000.0
2009-05-14 00:28:00,95.33,95.345,95.325,95.345,469000004.0
2009-05-14 00:29:00,95.33,95.335,95.325,95.33,170600000.0
2009-05-14 00:30:00,95.33,95.34,95.33,95.335,279200003.0
2009-05-14 00:31:00,95.335,95.335,95.335,95.335,14000000.0
2009-05-14 00:32:00,95.335,95.345,95.335,95.345,88800000.0
2009-05-14 00:33:00,95.345,95.355,95.335,95.35,127200000.0
2009-05-14 00:34:00,95.34,95.395,95.34,95.39,376399998.0
2009-05-14 00:35:00,95.39,95.405,95.38,95.385,83800000.0
2009-05-14 00:36:00,95.39,95.395,95.37,95.375,282200000.0
2009-05-14 00:37:00,95.375,95.385,95.375,95.385,338800000.0
2009-05-14 00:38:00,95.385,95.39,95.365,95.38,423700000.0
2009-05-14 00:39:00,95.38,95.395,95.38,95.385,107000000.0
2009-05-14 00:40:00,95.385,95.39,95.38,95.39,221800000.0
2009-05-14 00:41:00,95.39,95.39,95.375,95.38,95200000.0
2009-05-14 00:42:00,95.38,95.385,95.375,95.38,89200000.0
2009-05-14 00:43:00,95.385,95.39,95.38,95.38,156800001.0
2009-05-14 00:44:00,95.375,95.385,95.375,95.38,198600001.0
2009-05-14 00:45:00,95.38,95.395,95.38,95.38,167800001.0
2009-05-14 00:46:00,95.38,95.39,95.38,95.385,74600000.0
2009-05-14 00:47:00,95.385,95.41,95.385,95.4,61200000.0
2009-05-14 00:48:00,95.4,95.4,95.385,95.39,210200000.0
2009-05-14 00:49:00,95.39,95.425,95.39,95.395,307000003.0
2009-05-14 00:50:00,95.395,95.405,95.385,95.405,238000000.0
2009-05-14 00:51:00,95.4,95.4,95.385,95.39,111600000.0
2009-05-14 00:52:00,95.39,95.39,95.32,95.325,488599998.0
2009-05-14 00:53:00,95.325,95.33,95.27,95.3,1400799999.0
2009-05-14 00:54:00,95.31,95.31,95.28,95.29,393600000.0
2009-05-14 00:55:00,95.29,95.3,95.29,95.295,219600000.0
2009-05-14 00:56:00,95.295,95.315,95.285,95.29,325599992.0
2009-05-14 00:57:00,95.29,95.31,95.285,95.295,557199997.0
2009-05-14 00:58:00,95.295,95.32,95.285,95.3,513400002.0
2009-05-14 00:59:00,95.3,95.365,95.3,95.345,1215600002.0
2009-05-14 01:00:00,95.345,95.415,95.345,95.39,395800001.0
2009-05-14 01:01:00,95.39,95.39,95.37,95.37,180400002.0
2009-05-14 01:02:00,95.37,95.38,95.37,95.38,70800000.0
2009-05-14 01:03:00,95.38,95.38,95.37,95.37,7400000.0
2009-05-14 01:04:00,95.37,95.37,95.37,95.37,13800000.0
2009-05-14 01:05:00,95.38,95.38,95.37,95.37,9000000.0
2009-05-14 01:06:00,95.37,95.41,95.37,95.4,429500005.0
2009-05-14 01:07:00,95.4,95.4,95.39,95.39,88000001.0
2009-05-14 01:08:00,95.39,95.41,95.39,95.41,75000000.0
2009-05-14 01:09:00,95.41,95.435,95.41,95.43,153000001.0
2009-05-14 01:10:00,95.43,95.45,95.43,95.43,641799999.0
2009-05-14 01:11:00,95.42,95.45,95.42,95.43,118199998.0
2009-05-14 01:12:00,95.43,95.43,95.42,95.42,23200000.0
2009-05-14 01:13:00,95.42,95.42,95.395,95.41,171600000.0
2009-05-14 01:14:00,95.41,95.41,95.375,95.38,127600000.0
2009-05-14 01:15:00,95.39,95.39,95.38,95.38,16000000.0
2009-05-14 01:16:00,95.38,95.38,95.38,95.38,8200000.0
2009-05-14 01:17:00,95.385,95.39,95.38,95.38,11600000.0
2009-05-14 01:18:00,95.38,95.38,95.38,95.38,19200000.0
2009-05-14 01:19:00,95.39,95.39,95.38,95.39,23600000.0
2009-05-14 01:20:00,95.39,95.39,95.39,95.39,107000000.0
2009-05-14 01:21:00,95.39,95.41,95.39,95.4,308800002.0
2009-05-14 01:22:00,95.415,95.42,95.4,95.42,59600001.0
2009-05-14 01:23:00,95.42,95.44,95.415,95.43,200499999.0
2009-05-14 01:24:00,95.43,95.44,95.38,95.38,283400000.0
2009-05-14 01:25:00,95.39,95.405,95.38,95.4,332599998.0
2009-05-14 01:26:00,95.41,95.43,95.4,95.4,250200000.0
2009-05-14 01:27:00,95.4,95.41,95.4,95.4,148200000.0
2009-05-14 01:28:00,95.4,95.4,95.4,95.4,90800000.0
2009-05-14 01:29:00,95.4,95.4,95.4,95.4,82400000.0
2009-05-14 01:30:00,95.4,95.43,95.4,95.41,291400000.0
2009-05-14 01:31:00,95.41,95.445,95.41,95.445,449199998.0
2009-05-14 01:32:00,95.445,95.505,95.43,95.47,422600002.0
2009-05-14 01:33:00,95.435,95.45,95.43,95.45,470799998.0
2009-05-14 01:34:00,95.45,95.45,95.43,95.43,508699996.0
2009-05-14 01:35:00,95.43,95.44,95.415,95.43,289000000.0
2009-05-14 01:36:00,95.43,95.43,95.4,95.41,146199999.0
2009-05-14 01:37:00,95.41,95.47,95.41,95.47,294800000.0
2009-05-14 01:38:00,95.47,95.48,95.45,95.45,256600000.0
2009-05-14 01:39:00,95.44,95.46,95.43,95.46,284400001.0
2009-05-14 01:40:00,95.45,95.45,95.43,95.43,163000001.0
2009-05-14 01:41:00,95.43,95.43,95.41,95.41,95800000.0
2009-05-14 01:42:00,95.41,95.435,95.41,95.435,221600003.0
2009-05-14 01:43:00,95.44,95.44,95.43,95.43,105000000.0
2009-05-14 01:44:00,95.43,95.44,95.43,95.44,56400000.0
2009-05-14 01:45:00,95.44,95.45,95.44,95.44,91800000.0
2009-05-14 01:46:00,95.44,95.45,95.44,95.45,70000000.0
2009-05-14 01:47:00,95.45,95.45,95.425,95.43,108200000.0
2009-05-14 01:48:00,95.43,95.43,95.32,95.335,469100001.0
2009-05-14 01:49:00,95.34,95.385,95.34,95.35,428600000.0
2009-05-14 01:50:00,95.345,95.365,95.31,95.325,317400000.0
2009-05-14 01:51:00,95.33,95.38,95.325,95.36,291800000.0
2009-05-14 01:52:00,95.36,95.36,95.31,95.31,206000000.0
2009-05-14 01:53:00,95.31,95.325,95.265,95.265,416400005.0
2009-05-14 01:54:00,95.28,95.32,95.265,95.32,245800000.0
2009-05-14 01:55:00,95.32,95.335,95.32,95.335,100200000.0
2009-05-14 01:56:00,95.335,95.35,95.33,95.34,213700002.0
2009-05-14 01:57:00,95.34,95.415,95.33,95.405,359400001.0
2009-05-14 01:58:00,95.395,95.41,95.35,95.37,390400001.0
2009-05-14 01:59:00,95.365,95.38,95.365,95.375,208999999.0
2009-05-14 02:00:00,95.38,95.38,95.365,95.365,228400001.0
2009-05-14 02:01:00,95.365,95.395,95.365,95.38,186000003.0
2009-05-14 02:02:00,95.38,95.395,95.31,95.32,187800000.0
2009-05-14 02:03:00,95.32,95.33,95.27,95.27,386400000.0
2009-05-14 02:04:00,95.265,95.32,95.26,95.29,444599999.0
2009-05-14 02:05:00,95.3,95.325,95.3,95.325,157600000.0
2009-05-14 02:06:00,95.325,95.355,95.32,95.33,103000000.0
2009-05-14 02:07:00,95.325,95.35,95.325,95.35,194800000.0
2009-05-14 02:08:00,95.355,95.36,95.34,95.345,71000000.0
2009-05-14 02:09:00,95.345,95.355,95.345,95.35,68800000.0
2009-05-14 02:10:00,95.35,95.35,95.33,95.34,112000000.0
2009-05-14 02:11:00,95.34,95.35,95.33,95.34,60800000.0
2009-05-14 02:12:00,95.34,95.34,95.32,95.32,149300000.0
2009-05-14 02:13:00,95.33,95.35,95.33,95.34,76800000.0
2009-05-14 02:14:00,95.34,95.35,95.34,95.35,12400000.0
2009-05-14 02:15:00,95.35,95.36,95.35,95.36,79000000.0
2009-05-14 02:16:00,95.37,95.39,95.37,95.37,65399999.0
2009-05-14 02:17:00,95.37,95.38,95.37,95.38,115199999.0
2009-05-14 02:18:00,95.38,95.38,95.31,95.32,297200000.0
2009-05-14 02:19:00,95.32,95.35,95.32,95.33,155200000.0
2009-05-14 02:20:00,95.33,95.355,95.325,95.355,151800000.0
2009-05-14 02:21:00,95.35,95.355,95.345,95.35,137799999.0
2009-05-14 02:22:00,95.35,95.36,95.325,95.325,263800000.0
2009-05-14 02:23:00,95.335,95.375,95.33,95.35,837400006.0
2009-05-14 02:24:00,95.35,95.36,95.34,95.36,130400000.0
2009-05-14 02:25:00,95.36,95.37,95.31,95.33,144400000.0
2009-05-14 02:26:00,95.33,95.385,95.33,95.38,144500000.0
2009-05-14 02:27:00,95.38,95.39,95.36,95.38,125799999.0
2009-05-14 02:28:00,95.38,95.39,95.38,95.38,143799999.0
2009-05-14 02:29:00,95.38,95.43,95.38,95.43,368400000.0
2009-05-14 02:30:00,95.43,95.43,95.39,95.39,431000000.0
2009-05-14 02:31:00,95.39,95.4,95.385,95.4,89000000.0
2009-05-14 02:32:00,95.4,95.44,95.4,95.425,487800000.0
2009-05-14 02:33:00,95.425,95.45,95.4,95.435,364600000.0
2009-05-14 02:34:00,95.435,95.45,95.43,95.43,265399999.0
2009-05-14 02:35:00,95.43,95.44,95.39,95.4,436599999.0
2009-05-14 02:36:00,95.4,95.405,95.38,95.385,470399999.0
2009-05-14 02:37:00,95.385,95.41,95.385,95.395,548599995.0
2009-05-14 02:38:00,95.405,95.43,95.395,95.41,414800002.0
2009-05-14 02:39:00,95.41,95.43,95.41,95.43,240000000.0
2009-05-14 02:40:00,95.42,95.44,95.395,95.415,445800000.0
2009-05-14 02:41:00,95.425,95.425,95.38,95.385,482000001.0
2009-05-14 02:42:00,95.38,95.385,95.355,95.37,392600001.0
2009-05-14 02:43:00,95.365,95.4,95.365,95.37,635800005.0
2009-05-14 02:44:00,95.37,95.375,95.345,95.35,378199999.0
2009-05-14 02:45:00,95.35,95.35,95.32,95.335,265300000.0
2009-05-14 02:46:00,95.335,95.37,95.335,95.35,100100000.0
2009-05-14 02:47:00,95.36,95.37,95.36,95.365,118000000.0
2009-05-14 02:48:00,95.365,95.37,95.36,95.37,40800000.0
2009-05-14 02:49:00,95.37,95.39,95.37,95.39,125000000.0
2009-05-14 02:50:00,95.385,95.4,95.37,95.375,66000000.0
2009-05-14 02:51:00,95.375,95.43,95.375,95.425,252200000.0
2009-05-14 02:52:00,95.415,95.425,95.395,95.425,405599999.0
2009-05-14 02:53:00,95.425,95.45,95.415,95.45,226399999.0
2009-05-14 02:54:00,95.445,95.455,95.425,95.435,325800000.0
2009-05-14 02:55:00,95.445,95.48,95.445,95.47,462000000.0
2009-05-14 02:56:00,95.465,95.51,95.46,95.51,294600002.0
2009-05-14 02:57:00,95.5,95.52,95.49,95.52,198000000.0
2009-05-14 02:58:00,95.53,95.56,95.505,95.51,600800002.0
2009-05-14 02:59:00,95.505,95.505,95.46,95.48,628400002.0
2009-05-14 03:00:00,95.48,95.48,95.43,95.45,449800003.0
2009-05-14 03:01:00,95.445,95.47,95.425,95.47,296400003.0
2009-05-14 03:02:00,95.465,95.53,95.465,95.525,478900000.0
2009-05-14 03:03:00,95.53,95.53,95.495,95.51,178400000.0
2009-05-14 03:04:00,95.51,95.56,95.51,95.55,133799999.0
2009-05-14 03:05:00,95.54,95.54,95.5,95.51,165200002.0
2009-05-14 03:06:00,95.51,95.62,95.505,95.605,783800003.0
2009-05-14 03:07:00,95.61,95.64,95.6,95.615,332800001.0
2009-05-14 03:08:00,95.62,95.66,95.61,95.64,401800000.0
2009-05-14 03:09:00,95.63,95.64,95.61,95.62,144300000.0
2009-05-14 03:10:00,95.62,95.63,95.59,95.6,107800000.0
2009-05-14 03:11:00,95.595,95.605,95.58,95.58,339200000.0
2009-05-14 03:12:00,95.58,95.59,95.565,95.585,379199999.0
2009-05-14 03:13:00,95.58,95.6,95.58,95.6,89000000.0
2009-05-14 03:14:00,95.59,95.59,95.565,95.58,175200001.0
2009-05-14 03:15:00,95.59,95.6,95.57,95.57,325400001.0
2009-05-14 03:16:00,95.58,95.58,95.53,95.54,204800000.0
2009-05-14 03:17:00,95.545,95.55,95.545,95.545,67800000.0
2009-05-14 03:18:00,95.55,95.575,95.545,95.57,247399999.0
2009-05-14 03:19:00,95.565,95.565,95.53,95.545,323199999.0
2009-05-14 03:20:00,95.545,95.57,95.53,95.53,346599999.0
2009-05-14 03:21:00,95.53,95.54,95.53,95.54,44800000.0
2009-05-14 03:22:00,95.55,95.62,95.535,95.59,339400000.0
2009-05-14 03:23:00,95.6,95.615,95.56,95.56,282400002.0
2009-05-14 03:24:00,95.56,95.6,95.55,95.575,930400003.0
2009-05-14 03:25:00,95.59,95.62,95.58,95.615,300800002.0
2009-05-14 03:26:00,95.62,95.64,95.61,95.63,211200001.0
2009-05-14 03:27:00,95.63,95.66,95.61,95.65,234200000.0
2009-05-14 03:28:00,95.65,95.66,95.62,95.66,139600000.0
2009-05-14 03:29:00,95.65,95.67,95.65,95.66,200400000.0
2009-05-14 03:30:00,95.665,95.665,95.585,95.61,273800000.0
2009-05-14 03:31:00,95.61,95.66,95.61,95.64,423600001.0
2009-05-14 03:32:00,95.64,95.66,95.64,95.64,291200000.0
2009-05-14 03:33:00,95.64,95.71,95.62,95.7,408200001.0
2009-05-14 03:34:00,95.7,95.72,95.665,95.69,570800002.0
2009-05-14 03:35:00,95.7,95.71,95.675,95.685,667200001.0
2009-05-14 03:36:00,95.685,95.7,95.665,95.685,542199998.0
2009-05-14 03:37:00,95.69,95.7,95.67,95.695,516999999.0
2009-05-14 03:38:00,95.695,95.695,95.66,95.66,498200001.0
2009-05-14 03:39:00,95.66,95.73,95.66,95.69,547000009.0
2009-05-14 03:40:00,95.68,95.68,95.615,95.64,650900003.0
2009-05-14 03:41:00,95.63,95.65,95.62,95.63,615599999.0
2009-05-14 03:42:00,95.62,95.63,95.595,95.625,410799999.0
2009-05-14 03:43:00,95.625,95.63,95.6,95.62,344200000.0
2009-05-14 03:44:00,95.62,95.63,95.61,95.62,65000000.0
2009-05-14 03:45:00,95.62,95.64,95.62,95.63,161000000.0
2009-05-14 03:46:00,95.625,95.635,95.625,95.63,24800000.0
2009-05-14 03:47:00,95.625,95.635,95.62,95.62,304400000.0
2009-05-14 03:48:00,95.615,95.675,95.615,95.64,433800000.0
2009-05-14 03:49:00,95.635,95.66,95.63,95.65,538600000.0
2009-05-14 03:50:00,95.645,95.65,95.63,95.64,268100000.0
2009-05-14 03:51:00,95.64,95.64,95.61,95.61,622200004.0
2009-05-14 03:52:00,95.605,95.605,95.585,95.595,367400000.0
2009-05-14 03:53:00,95.595,95.6,95.57,95.58,274800000.0
2009-05-14 03:54:00,95.58,95.59,95.56,95.575,387800001.0
2009-05-14 03:55:00,95.57,95.57,95.535,95.54,403799996.0
2009-05-14 03:56:00,95.545,95.565,95.535,95.565,509000006.0
2009-05-14 03:57:00,95.565,95.565,95.515,95.515,792000004.0
2009-05-14 03:58:00,95.505,95.55,95.48,95.54,846400003.0
2009-05-14 03:59:00,95.54,95.55,95.535,95.54,402000001.0
2009-05-14 04:00:00,95.54,95.54,95.505,95.52,693299995.0
2009-05-14 04:01:00,95.515,95.52,95.505,95.51,810300006.0
2009-05-14 04:02:00,95.51,95.52,95.485,95.495,481200000.0
2009-05-14 04:03:00,95.49,95.495,95.47,95.495,339999999.0
2009-05-14 04:04:00,95.485,95.51,95.48,95.505,515399995.0
2009-05-14 04:05:00,95.51,95.54,95.5,95.54,650999997.0
2009-05-14 04:06:00,95.55,95.55,95.53,95.54,250200000.0
2009-05-14 04:07:00,95.535,95.54,95.525,95.54,321800000.0
2009-05-14 04:08:00,95.54,95.54,95.53,95.535,227400001.0
2009-05-14 04:09:00,95.535,95.55,95.535,95.54,162200003.0
2009-05-14 04:10:00,95.55,95.55,95.515,95.53,641800005.0
2009-05-14 04:11:00,95.535,95.55,95.53,95.55,747900005.0
2009-05-14 04:12:00,95.55,95.55,95.53,95.54,297400001.0
2009-05-14 04:13:00,95.54,95.54,95.52,95.52,393000001.0
2009-05-14 04:14:00,95.525,95.545,95.52,95.545,150800001.0
2009-05-14 04:15:00,95.54,95.54,95.52,95.52,70600001.0
2009-05-14 04:16:00,95.52,95.53,95.51,95.51,278200005.0
2009-05-14 04:17:00,95.51,95.51,95.485,95.5,407799998.0
2009-05-14 04:18:00,95.5,95.51,95.5,95.5,260400004.0
2009-05-14 04:19:00,95.5,95.51,95.5,95.51,162400002.0
2009-05-14 04:20:00,95.505,95.53,95.505,95.53,372600003.0
2009-05-14 04:21:00,95.53,95.53,95.515,95.52,310000002.0
2009-05-14 04:22:00,95.52,95.53,95.52,95.52,228600005.0
2009-05-14 04:23:00,95.52,95.55,95.52,95.535,1033600007.0
2009-05-14 04:24:00,95.54,95.57,95.535,95.555,589000000.0
2009-05-14 04:25:00,95.565,95.565,95.54,95.55,204200003.0
2009-05-14 04:26:00,95.55,95.55,95.53,95.54,288800000.0
2009-05-14 04:27:00,95.535,95.55,95.53,95.53,208600003.0
2009-05-14 04:28:00,95.53,95.53,95.51,95.515,243000001.0
2009-05-14 04:29:00,95.515,95.535,95.515,95.53,326999998.0
2009-05-14 04:30:00,95.53,95.53,95.51,95.51,300199998.0
2009-05-14 04:31:00,95.505,95.505,95.47,95.49,724400004.0
2009-05-14 04:32:00,95.49,95.51,95.49,95.5,332400002.0
2009-05-14 04:33:00,95.51,95.51,95.49,95.49,138600001.0
2009-05-14 04:34:00,95.49,95.5,95.49,95.5,185599999.0
2009-05-14 04:35:00,95.5,95.51,95.46,95.465,537200012.0
2009-05-14 04:36:00,95.465,95.48,95.46,95.48,456600002.0
2009-05-14 04:37:00,95.48,95.48,95.45,95.45,602600004.0
2009-05-14 04:38:00,95.45,95.465,95.45,95.46,607800015.0
2009-05-14 04:39:00,95.46,95.48,95.46,95.475,215200001.0
2009-05-14 04:40:00,95.475,95.475,95.44,95.445,521800002.0
2009-05-14 04:41:00,95.445,95.45,95.425,95.425,152800000.0
2009-05-14 04:42:00,95.42,95.43,95.4,95.41,262199999.0
2009-05-14 04:43:00,95.41,95.41,95.4,95.41,106400000.0
2009-05-14 04:44:00,95.41,95.43,95.41,95.41,112200000.0
2009-05-14 04:45:00,95.41,95.42,95.41,95.42,108000000.0
2009-05-14 04:46:00,95.42,95.42,95.415,95.42,49600000.0
2009-05-14 04:47:00,95.42,95.42,95.415,95.415,39200000.0
2009-05-14 04:48:00,95.41,95.42,95.4,95.42,390000001.0
2009-05-14 04:49:00,95.42,95.445,95.42,95.44,516600001.0
2009-05-14 04:50:00,95.44,95.44,95.42,95.44,232800000.0
2009-05-14 04:51:00,95.44,95.44,95.43,95.44,141600000.0
2009-05-14 04:52:00,95.435,95.46,95.435,95.445,267699999.0
2009-05-14 04:53:00,95.445,95.445,95.41,95.42,326100001.0
2009-05-14 04:54:00,95.425,95.435,95.37,95.39,269700002.0
2009-05-14 04:55:00,95.39,95.4,95.38,95.38,767399998.0
2009-05-14 04:56:00,95.38,95.38,95.37,95.37,511199997.0
2009-05-14 04:57:00,95.37,95.37,95.36,95.37,604199992.0
2009-05-14 04:58:00,95.365,95.38,95.365,95.38,111800000.0
2009-05-14 04:59:00,95.39,95.4,95.38,95.39,596200002.0
2009-05-14 05:00:00,95.395,95.4,95.39,95.395,59400000.0
2009-05-14 05:01:00,95.395,95.42,95.395,95.41,108200000.0
2009-05-14 05:02:00,95.41,95.42,95.4,95.4,140199999.0
2009-05-14 05:03:00,95.405,95.415,95.4,95.41,172000000.0
2009-05-14 05:04:00,95.41,95.41,95.4,95.41,156200000.0
2009-05-14 05:05:00,95.405,95.41,95.38,95.39,636800001.0
2009-05-14 05:06:00,95.39,95.39,95.39,95.39,126200000.0
2009-05-14 05:07:00,95.4,95.41,95.395,95.4,316000000.0
2009-05-14 05:08:00,95.41,95.42,95.4,95.4,265200001.0
2009-05-14 05:09:00,95.4,95.42,95.4,95.42,111800000.0
2009-05-14 05:10:00,95.41,95.42,95.4,95.41,197900000.0
2009-05-14 05:11:00,95.41,95.42,95.4,95.42,56600000.0
2009-05-14 05:12:00,95.415,95.435,95.41,95.42,224600000.0
2009-05-14 05:13:00,95.415,95.435,95.41,95.435,396400008.0
2009-05-14 05:14:00,95.415,95.44,95.41,95.435,559400002.0
2009-05-14 05:15:00,95.435,95.44,95.415,95.44,396200003.0
2009-05-14 05:16:00,95.44,95.445,95.425,95.44,243399999.0
2009-05-14 05:17:00,95.44,95.45,95.44,95.45,34200000.0
2009-05-14 05:18:00,95.45,95.45,95.42,95.42,154500001.0
2009-05-14 05:19:00,95.42,95.425,95.42,95.425,283800003.0
2009-05-14 05:20:00,95.425,95.43,95.405,95.415,468600004.0
2009-05-14 05:21:00,95.415,95.445,95.415,95.435,264800001.0
2009-05-14 05:22:00,95.425,95.43,95.425,95.43,69400001.0
2009-05-14 05:23:00,95.43,95.44,95.42,95.43,193000004.0
2009-05-14 05:24:00,95.43,95.44,95.43,95.43,161000001.0
2009-05-14 05:25:00,95.435,95.45,95.43,95.45,229600000.0
2009-05-14 05:26:00,95.45,95.45,95.415,95.45,384800001.0
2009-05-14 05:27:00,95.45,95.45,95.44,95.44,67600000.0
2009-05-14 05:28:00,95.43,95.43,95.4,95.41,275600002.0
2009-05-14 05:29:00,95.41,95.415,95.39,95.4,339200004.0
2009-05-14 05:30:00,95.415,95.42,95.405,95.41,133999998.0
2009-05-14 05:31:00,95.41,95.41,95.39,95.41,188000001.0
2009-05-14 05:32:00,95.405,95.41,95.4,95.41,226400002.0
2009-05-14 05:33:00,95.41,95.42,95.41,95.41,346600007.0
2009-05-14 05:34:00,95.41,95.42,95.41,95.41,78400000.0
2009-05-14 05:35:00,95.41,95.42,95.4,95.4,229400002.0
2009-05-14 05:36:00,95.4,95.4,95.385,95.39,385800001.0
2009-05-14 05:37:00,95.39,95.39,95.36,95.37,235400001.0
2009-05-14 05:38:00,95.37,95.38,95.37,95.37,242000002.0
2009-05-14 05:39:00,95.38,95.39,95.37,95.39,514600003.0
2009-05-14 05:40:00,95.385,95.42,95.385,95.41,383900002.0
2009-05-14 05:41:00,95.41,95.42,95.39,95.41,484300006.0
2009-05-14 05:42:00,95.41,95.45,95.41,95.45,496200007.0
2009-05-14 05:43:00,95.45,95.47,95.44,95.46,244200003.0
2009-05-14 05:44:00,95.45,95.47,95.445,95.45,420999999.0
2009-05-14 05:45:00,95.45,95.48,95.445,95.48,322999999.0
2009-05-14 05:46:00,95.475,95.48,95.455,95.47,280000001.0
2009-05-14 05:47:00,95.47,95.47,95.435,95.47,341000000.0
2009-05-14 05:48:00,95.47,95.505,95.46,95.48,627200003.0
2009-05-14 05:49:00,95.475,95.5,95.47,95.5,310600000.0
2009-05-14 05:50:00,95.49,95.495,95.46,95.46,240800000.0
2009-05-14 05:51:00,95.465,95.47,95.45,95.47,297200003.0
2009-05-14 05:52:00,95.47,95.5,95.455,95.475,797200002.0
2009-05-14 05:53:00,95.475,95.495,95.475,95.49,281400000.0
2009-05-14 05:54:00,95.485,95.49,95.475,95.475,283600002.0
2009-05-14 05:55:00,95.475,95.485,95.465,95.485,373800010.0
2009-05-14 05:56:00,95.48,95.49,95.48,95.485,144200000.0
2009-05-14 05:57:00,95.49,95.49,95.45,95.45,375600004.0
2009-05-14 05:58:00,95.455,95.48,95.455,95.48,349800008.0
2009-05-14 05:59:00,95.48,95.49,95.48,95.48,182000003.0
2009-05-14 06:00:00,95.48,95.49,95.48,95.485,111400000.0
2009-05-14 06:01:00,95.485,95.485,95.46,95.47,652600013.0
2009-05-14 06:02:00,95.47,95.49,95.47,95.48,231400001.0
2009-05-14 06:03:00,95.48,95.48,95.48,95.48,161800000.0
2009-05-14 06:04:00,95.48,95.48,95.45,95.455,666000003.0
2009-05-14 06:05:00,95.455,95.46,95.44,95.44,124600000.0
2009-05-14 06:06:00,95.44,95.47,95.44,95.47,397000000.0
2009-05-14 06:07:00,95.47,95.47,95.465,95.47,204200000.0
2009-05-14 06:08:00,95.47,95.47,95.46,95.47,233000000.0
2009-05-14 06:09:00,95.47,95.49,95.47,95.49,156000001.0
2009-05-14 06:10:00,95.49,95.51,95.48,95.495,673500001.0
2009-05-14 06:11:00,95.505,95.505,95.49,95.495,180300001.0
2009-05-14 06:12:00,95.485,95.505,95.485,95.495,1019200001.0
2009-05-14 06:13:00,95.5,95.515,95.495,95.495,681200004.0
2009-05-14 06:14:00,95.5,95.51,95.5,95.51,318400000.0
2009-05-14 06:15:00,95.51,95.515,95.495,95.495,319600000.0
2009-05-14 06:16:00,95.49,95.495,95.485,95.49,175200002.0
2009-05-14 06:17:00,95.5,95.5,95.475,95.475,1000600006.0
2009-05-14 06:18:00,95.475,95.48,95.465,95.47,507200001.0
2009-05-14 06:19:00,95.47,95.48,95.47,95.47,315799999.0
2009-05-14 06:20:00,95.47,95.47,95.455,95.47,305199997.0
2009-05-14 06:21:00,95.47,95.5,95.46,95.5,655000005.0
2009-05-14 06:22:00,95.5,95.505,95.48,95.49,319400001.0
2009-05-14 06:23:00,95.48,95.495,95.48,95.49,131600001.0
2009-05-14 06:24:00,95.495,95.5,95.48,95.48,149000000.0
2009-05-14 06:25:00,95.48,95.485,95.47,95.485,100000000.0
2009-05-14 06:26:00,95.485,95.49,95.48,95.49,114400000.0
2009-05-14 06:27:00,95.49,95.51,95.48,95.51,289600000.0
2009-05-14 06:28:00,95.51,95.525,95.495,95.505,185000000.0
2009-05-14 06:29:00,95.5,95.51,95.495,95.51,351400001.0
2009-05-14 06:30:00,95.51,95.52,95.495,95.515,655800000.0
2009-05-14 06:31:00,95.525,95.555,95.525,95.54,766199998.0
2009-05-14 06:32:00,95.535,95.58,95.53,95.575,420600000.0
2009-05-14 06:33:00,95.575,95.605,95.56,95.6,333200000.0
2009-05-14 06:34:00,95.605,95.63,95.6,95.62,231600000.0
2009-05-14 06:35:00,95.62,95.63,95.62,95.63,103600000.0
2009-05-14 06:36:00,95.63,95.63,95.59,95.595,382099995.0
2009-05-14 06:37:00,95.595,95.6,95.59,95.6,382199999.0
2009-05-14 06:38:00,95.6,95.6,95.56,95.595,574799998.0
2009-05-14 06:39:00,95.595,95.595,95.56,95.57,706400002.0
2009-05-14 06:40:00,95.57,95.58,95.57,95.58,269799999.0
2009-05-14 06:41:00,95.575,95.585,95.56,95.585,434400000.0
2009-05-14 06:42:00,95.58,95.6,95.58,95.585,219800000.0
2009-05-14 06:43:00,95.58,95.61,95.58,95.59,581800003.0
2009-05-14 06:44:00,95.59,95.605,95.59,95.6,228000002.0
2009-05-14 06:45:00,95.61,95.63,95.61,95.625,329800001.0
2009-05-14 06:46:00,95.625,95.66,95.62,95.63,520200003.0
2009-05-14 06:47:00,95.63,95.655,95.63,95.65,52200000.0
2009-05-14 06:48:00,95.645,95.66,95.64,95.65,315000001.0
2009-05-14 06:49:00,95.65,95.66,95.64,95.645,147400000.0
2009-05-14 06:50:00,95.64,95.64,95.61,95.62,113099999.0
2009-05-14 06:51:00,95.62,95.645,95.62,95.64,322200005.0
2009-05-14 06:52:00,95.64,95.64,95.62,95.62,153000002.0
2009-05-14 06:53:00,95.62,95.62,95.62,95.62,37200001.0
2009-05-14 06:54:00,95.62,95.62,95.57,95.6,164400000.0
2009-05-14 06:55:00,95.6,95.6,95.6,95.6,4800000.0
2009-05-14 06:56:00,95.6,95.6,95.585,95.59,73600000.0
2009-05-14 06:57:00,95.59,95.59,95.585,95.59,12000000.0
2009-05-14 06:58:00,95.58,95.58,95.565,95.58,938600018.0
2009-05-14 06:59:00,95.58,95.61,95.575,95.59,552200003.0
2009-05-14 07:00:00,95.585,95.61,95.56,95.56,418100001.0
2009-05-14 07:01:00,95.56,95.56,95.53,95.55,456800001.0
2009-05-14 07:02:00,95.55,95.55,95.55,95.55,924000000.0
2009-05-14 07:03:00,95.55,95.58,95.54,95.575,399100002.0
2009-05-14 07:04:00,95.57,95.58,95.56,95.56,467400004.0
2009-05-14 07:05:00,95.56,95.565,95.54,95.54,394300006.0
2009-05-14 07:06:00,95.53,95.535,95.51,95.51,604000002.0
2009-05-14 07:07:00,95.51,95.52,95.5,95.51,576999998.0
2009-05-14 07:08:00,95.505,95.54,95.5,95.535,562500000.0
2009-05-14 07:09:00,95.535,95.54,95.53,95.54,156000004.0
2009-05-14 07:10:00,95.54,95.55,95.54,95.55,134000002.0
2009-05-14 07:11:00,95.55,95.55,95.55,95.55,410200001.0
2009-05-14 07:12:00,95.55,95.57,95.545,95.55,638600006.0
2009-05-14 07:13:00,95.55,95.555,95.55,95.555,93799999.0
2009-05-14 07:14:00,95.56,95.56,95.55,95.55,174600004.0
2009-05-14 07:15:00,95.555,95.555,95.53,95.53,155000000.0
2009-05-14 07:16:00,95.535,95.54,95.53,95.53,106400000.0
2009-05-14 07:17:00,95.525,95.53,95.51,95.515,226800002.0
2009-05-14 07:18:00,95.52,95.52,95.51,95.52,319400001.0
2009-05-14 07:19:00,95.52,95.52,95.495,95.505,873200002.0
2009-05-14 07:20:00,95.49,95.525,95.49,95.505,182400000.0
2009-05-14 07:21:00,95.505,95.505,95.485,95.505,264200003.0
2009-05-14 07:22:00,95.51,95.525,95.505,95.52,119000000.0
2009-05-14 07:23:00,95.525,95.535,95.49,95.5,578300012.0
2009-05-14 07:24:00,95.515,95.52,95.505,95.51,158999999.0
2009-05-14 07:25:00,95.51,95.515,95.51,95.515,81600000.0
2009-05-14 07:26:00,95.51,95.545,95.51,95.54,101800000.0
2009-05-14 07:27:00,95.545,95.57,95.52,95.54,353600004.0
2009-05-14 07:28:00,95.535,95.535,95.51,95.525,470000005.0
2009-05-14 07:29:00,95.525,95.525,95.485,95.5,226800001.0
2009-05-14 07:30:00,95.5,95.54,95.5,95.53,434200001.0
2009-05-14 07:31:00,95.53,95.53,95.52,95.52,191200000.0
2009-05-14 07:32:00,95.52,95.52,95.505,95.51,168199999.0
2009-05-14 07:33:00,95.515,95.515,95.48,95.49,509800002.0
2009-05-14 07:34:00,95.49,95.5,95.49,95.495,234600002.0
2009-05-14 07:35:00,95.49,95.5,95.48,95.49,785400004.0
2009-05-14 07:36:00,95.49,95.5,95.48,95.48,777000015.0
2009-05-14 07:37:00,95.48,95.49,95.48,95.49,582600005.0
2009-05-14 07:38:00,95.49,95.52,95.49,95.51,460000006.0
2009-05-14 07:39:00,95.505,95.505,95.5,95.5,207400007.0
2009-05-14 07:40:00,95.5,95.51,95.49,95.5,620600009.0
2009-05-14 07:41:00,95.5,95.52,95.5,95.5,621200001.0
2009-05-14 07:42:00,95.5,95.52,95.5,95.5,777000000.0
2009-05-14 07:43:00,95.495,95.495,95.485,95.49,166600000.0
2009-05-14 07:44:00,95.5,95.5,95.5,95.5,34400000.0
2009-05-14 07:45:00,95.495,95.52,95.49,95.52,161600004.0
2009-05-14 07:46:00,95.515,95.515,95.495,95.495,119400001.0
2009-05-14 07:47:00,95.495,95.5,95.49,95.49,320400004.0
2009-05-14 07:48:00,95.49,95.52,95.49,95.52,215200003.0
2009-05-14 07:49:00,95.52,95.55,95.52,95.55,562400005.0
2009-05-14 07:50:00,95.55,95.58,95.55,95.56,183200002.0
2009-05-14 07:51:00,95.56,95.56,95.56,95.56,122400000.0
2009-05-14 07:52:00,95.56,95.56,95.525,95.525,311400001.0
2009-05-14 07:53:00,95.53,95.54,95.525,95.535,168200000.0
2009-05-14 07:54:00,95.535,95.54,95.52,95.52,444000006.0
2009-05-14 07:55:00,95.52,95.53,95.5,95.5,508000008.0
2009-05-14 07:56:00,95.5,95.5,95.49,95.49,148000001.0
2009-05-14 07:57:00,95.5,95.52,95.5,95.515,76000000.0
2009-05-14 07:58:00,95.515,95.515,95.505,95.51,142700002.0
2009-05-14 07:59:00,95.51,95.52,95.5,95.52,160500001.0
2009-05-14 08:00:00,95.52,95.52,95.48,95.51,604500005.0
2009-05-14 08:01:00,95.51,95.53,95.505,95.51,178599997.0
2009-05-14 08:02:00,95.51,95.515,95.51,95.51,221599999.0
2009-05-14 08:03:00,95.51,95.53,95.49,95.5,413000006.0
2009-05-14 08:04:00,95.5,95.51,95.49,95.495,196800000.0
2009-05-14 08:05:00,95.495,95.5,95.48,95.495,257800000.0
2009-05-14 08:06:00,95.5,95.5,95.47,95.475,807599997.0
2009-05-14 08:07:00,95.48,95.49,95.47,95.49,466200007.0
2009-05-14 08:08:00,95.485,95.51,95.48,95.51,339799999.0
2009-05-14 08:09:00,95.51,95.52,95.51,95.51,320200000.0
2009-05-14 08:10:00,95.51,95.52,95.51,95.52,351600000.0
2009-05-14 08:11:00,95.515,95.54,95.5,95.505,678599998.0
2009-05-14 08:12:00,95.505,95.52,95.505,95.51,539800000.0
2009-05-14 08:13:00,95.51,95.53,95.51,95.51,669400003.0
2009-05-14 08:14:00,95.515,95.52,95.51,95.51,502000002.0
2009-05-14 08:15:00,95.515,95.52,95.5,95.515,299799999.0
2009-05-14 08:16:00,95.515,95.535,95.515,95.52,561600003.0
2009-05-14 08:17:00,95.525,95.535,95.51,95.52,600800006.0
2009-05-14 08:18:00,95.52,95.555,95.52,95.545,308900001.0
2009-05-14 08:19:00,95.55,95.565,95.545,95.545,141600000.0
2009-05-14 08:20:00,95.545,95.575,95.545,95.57,181099997.0
2009-05-14 08:21:00,95.57,95.57,95.56,95.565,552200014.0
2009-05-14 08:22:00,95.57,95.605,95.57,95.58,325200008.0
2009-05-14 08:23:00,95.58,95.635,95.58,95.61,802400005.0
2009-05-14 08:24:00,95.61,95.625,95.605,95.625,659000003.0
2009-05-14 08:25:00,95.625,95.65,95.61,95.625,996499998.0
2009-05-14 08:26:00,95.625,95.645,95.61,95.625,750000000.0
2009-05-14 08:27:00,95.625,95.635,95.62,95.625,410400000.0
2009-05-14 08:28:00,95.625,95.655,95.62,95.64,849600005.0
2009-05-14 08:29:00,95.64,95.65,95.64,95.65,436999996.0
2009-05-14 08:30:00,95.65,95.655,95.63,95.635,839200003.0
2009-05-14 08:31:00,95.635,95.64,95.63,95.63,555600012.0
2009-05-14 08:32:00,95.635,95.65,95.63,95.63,797799999.0
2009-05-14 08:33:00,95.63,95.64,95.63,95.64,235100001.0
2009-05-14 08:34:00,95.64,95.71,95.64,95.7,592900001.0
2009-05-14 08:35:00,95.7,95.71,95.69,95.705,577800002.0
2009-05-14 08:36:00,95.705,95.775,95.705,95.74,1126200003.0
2009-05-14 08:37:00,95.73,95.76,95.73,95.74,733600010.0
2009-05-14 08:38:00,95.74,95.74,95.7,95.71,245800000.0
2009-05-14 08:39:00,95.7,95.7,95.57,95.645,734100008.0
2009-05-14 08:40:00,95.64,95.67,95.64,95.65,660200002.0
2009-05-14 08:41:00,95.65,95.655,95.64,95.655,1093200007.0
2009-05-14 08:42:00,95.655,95.675,95.635,95.67,980100006.0
2009-05-14 08:43:00,95.675,95.73,95.67,95.675,595400003.0
2009-05-14 08:44:00,95.68,95.705,95.63,95.645,687200002.0
2009-05-14 08:45:00,95.645,95.66,95.635,95.645,287200001.0
2009-05-14 08:46:00,95.65,95.655,95.62,95.625,399100000.0
2009-05-14 08:47:00,95.62,95.64,95.62,95.64,269799999.0
2009-05-14 08:48:00,95.64,95.64,95.6,95.605,408800003.0
2009-05-14 08:49:00,95.61,95.62,95.6,95.615,147399998.0
2009-05-14 08:50:00,95.62,95.65,95.62,95.62,696000011.0
2009-05-14 08:51:00,95.62,95.645,95.615,95.64,573200002.0
2009-05-14 08:52:00,95.635,95.635,95.6,95.6,545200004.0
2009-05-14 08:53:00,95.605,95.63,95.6,95.63,634200008.0
2009-05-14 08:54:00,95.63,95.64,95.62,95.62,297600004.0
2009-05-14 08:55:00,95.62,95.675,95.62,95.67,667600002.0
2009-05-14 08:56:00,95.67,95.67,95.645,95.66,502400013.0
2009-05-14 08:57:00,95.65,95.655,95.55,95.55,820700003.0
2009-05-14 08:58:00,95.55,95.57,95.55,95.55,364000003.0
2009-05-14 08:59:00,95.555,95.56,95.505,95.505,606800002.0
2009-05-14 09:00:00,95.505,95.535,95.505,95.525,633599998.0
2009-05-14 09:01:00,95.525,95.545,95.525,95.53,441200004.0
2009-05-14 09:02:00,95.53,95.545,95.515,95.53,1221800000.0
2009-05-14 09:03:00,95.535,95.545,95.53,95.545,465800000.0
2009-05-14 09:04:00,95.545,95.56,95.535,95.54,453200000.0
2009-05-14 09:05:00,95.55,95.55,95.53,95.54,301699999.0
2009-05-14 09:06:00,95.54,95.54,95.52,95.535,260800003.0
2009-05-14 09:07:00,95.535,95.54,95.495,95.515,680600004.0
2009-05-14 09:08:00,95.52,95.55,95.505,95.55,431800004.0
2009-05-14 09:09:00,95.545,95.55,95.465,95.49,461800003.0
2009-05-14 09:10:00,95.495,95.51,95.495,95.51,311000001.0
2009-05-14 09:11:00,95.51,95.51,95.42,95.44,977600012.0
2009-05-14 09:12:00,95.44,95.45,95.42,95.42,440400003.0
2009-05-14 09:13:00,95.42,95.42,95.385,95.415,780100000.0
2009-05-14 09:14:00,95.415,95.44,95.41,95.42,380100004.0
2009-05-14 09:15:00,95.42,95.44,95.42,95.435,435600000.0
2009-05-14 09:16:00,95.435,95.445,95.405,95.41,905800002.0
2009-05-14 09:17:00,95.41,95.435,95.41,95.415,797300007.0
2009-05-14 09:18:00,95.41,95.43,95.41,95.43,645200013.0
2009-05-14 09:19:00,95.43,95.46,95.43,95.45,435400002.0
2009-05-14 09:20:00,95.45,95.5,95.43,95.46,868599997.0
2009-05-14 09:21:00,95.47,95.47,95.45,95.46,496200003.0
2009-05-14 09:22:00,95.46,95.465,95.42,95.46,521199996.0
2009-05-14 09:23:00,95.46,95.47,95.43,95.465,798600009.0
2009-05-14 09:24:00,95.465,95.47,95.465,95.465,730000002.0
2009-05-14 09:25:00,95.465,95.47,95.46,95.46,451200010.0
2009-05-14 09:26:00,95.465,95.475,95.45,95.45,387000007.0
2009-05-14 09:27:00,95.45,95.45,95.42,95.43,688500001.0
2009-05-14 09:28:00,95.42,95.435,95.375,95.385,1238600010.0
2009-05-14 09:29:00,95.39,95.44,95.39,95.43,641400002.0
2009-05-14 09:30:00,95.43,95.43,95.38,95.38,435700002.0
2009-05-14 09:31:00,95.385,95.39,95.37,95.38,467799994.0
2009-05-14 09:32:00,95.38,95.38,95.365,95.365,746199997.0
2009-05-14 09:33:00,95.365,95.395,95.35,95.39,806599999.0
2009-05-14 09:34:00,95.39,95.43,95.38,95.415,460800004.0
2009-05-14 09:35:00,95.43,95.43,95.39,95.41,493600003.0
2009-05-14 09:36:00,95.415,95.42,95.39,95.39,689699999.0
2009-05-14 09:37:00,95.39,95.39,95.36,95.36,521800000.0
2009-05-14 09:38:00,95.36,95.38,95.36,95.36,636400011.0
2009-05-14 09:39:00,95.36,95.365,95.325,95.33,401200004.0
2009-05-14 09:40:00,95.33,95.36,95.325,95.36,681800002.0
2009-05-14 09:41:00,95.35,95.4,95.35,95.4,635000004.0
2009-05-14 09:42:00,95.405,95.465,95.395,95.46,908700001.0
2009-05-14 09:43:00,95.46,95.51,95.45,95.5,1134600007.0
2009-05-14 09:44:00,95.5,95.56,95.5,95.535,965100010.0
2009-05-14 09:45:00,95.535,95.59,95.535,95.56,807200004.0
2009-05-14 09:46:00,95.56,95.57,95.535,95.57,519800001.0
2009-05-14 09:47:00,95.57,95.585,95.515,95.535,1155200004.0
2009-05-14 09:48:00,95.53,95.555,95.53,95.55,542600004.0
2009-05-14 09:49:00,95.55,95.55,95.485,95.5,710200003.0
2009-05-14 09:50:00,95.5,95.5,95.495,95.5,180800000.0
2009-05-14 09:51:00,95.5,95.51,95.495,95.495,372000000.0
2009-05-14 09:52:00,95.5,95.505,95.495,95.5,187200003.0
2009-05-14 09:53:00,95.505,95.505,95.49,95.49,219400000.0
2009-05-14 09:54:00,95.495,95.51,95.49,95.51,247599998.0
2009-05-14 09:55:00,95.51,95.57,95.51,95.56,528400001.0
2009-05-14 09:56:00,95.56,95.56,95.53,95.53,737500008.0
2009-05-14 09:57:00,95.53,95.54,95.53,95.54,418400005.0
2009-05-14 09:58:00,95.54,95.55,95.53,95.53,531300000.0
2009-05-14 09:59:00,95.54,95.545,95.53,95.535,459799998.0
2009-05-14 10:00:00,95.535,95.535,95.505,95.505,808500002.0
2009-05-14 10:01:00,95.505,95.51,95.495,95.51,949200000.0
2009-05-14 10:02:00,95.5,95.51,95.465,95.5,536599998.0
2009-05-14 10:03:00,95.51,95.51,95.49,95.495,296600002.0
2009-05-14 10:04:00,95.495,95.53,95.49,95.525,579799996.0
2009-05-14 10:05:00,95.53,95.54,95.475,95.485,657000006.0
2009-05-14 10:06:00,95.49,95.5,95.49,95.5,223800002.0
2009-05-14 10:07:00,95.51,95.51,95.49,95.5,278000000.0
2009-05-14 10:08:00,95.5,95.53,95.5,95.51,538800007.0
2009-05-14 10:09:00,95.51,95.525,95.5,95.525,475200003.0
2009-05-14 10:10:00,95.525,95.565,95.505,95.505,581599999.0
2009-05-14 10:11:00,95.505,95.54,95.5,95.5,523999998.0
2009-05-14 10:12:00,95.5,95.52,95.49,95.5,413999998.0
2009-05-14 10:13:00,95.5,95.525,95.49,95.525,720400006.0
2009-05-14 10:14:00,95.525,95.54,95.52,95.53,563400007.0
2009-05-14 10:15:00,95.53,95.58,95.53,95.57,814000000.0
2009-05-14 10:16:00,95.565,95.59,95.525,95.59,398600002.0
2009-05-14 10:17:00,95.595,95.67,95.59,95.62,761500005.0
2009-05-14 10:18:00,95.61,95.64,95.61,95.62,918600008.0
2009-05-14 10:19:00,95.62,95.63,95.59,95.6,512000000.0
2009-05-14 10:20:00,95.61,95.62,95.6,95.62,759800011.0
2009-05-14 10:21:00,95.62,95.63,95.555,95.56,1204900009.0
2009-05-14 10:22:00,95.56,95.57,95.55,95.55,827500004.0
2009-05-14 10:23:00,95.555,95.585,95.55,95.575,562600002.0
2009-05-14 10:24:00,95.57,95.61,95.555,95.59,858200001.0
2009-05-14 10:25:00,95.59,95.615,95.58,95.615,605999998.0
2009-05-14 10:26:00,95.61,95.625,95.605,95.61,716800003.0
2009-05-14 10:27:00,95.61,95.61,95.59,95.605,615399999.0
2009-05-14 10:28:00,95.61,95.625,95.6,95.615,644200007.0
2009-05-14 10:29:00,95.615,95.66,95.615,95.64,880800007.0
2009-05-14 10:30:00,95.64,95.655,95.61,95.61,880400007.0
2009-05-14 10:31:00,95.615,95.62,95.58,95.59,909800015.0
2009-05-14 10:32:00,95.585,95.585,95.545,95.57,736000003.0
2009-05-14 10:33:00,95.57,95.57,95.52,95.52,673000005.0
2009-05-14 10:34:00,95.515,95.54,95.505,95.53,936000003.0
2009-05-14 10:35:00,95.525,95.525,95.49,95.49,675200013.0
2009-05-14 10:36:00,95.49,95.5,95.46,95.485,1076600004.0
2009-05-14 10:37:00,95.485,95.485,95.46,95.475,553200004.0
2009-05-14 10:38:00,95.475,95.495,95.475,95.485,374000002.0
2009-05-14 10:39:00,95.485,95.51,95.485,95.5,841600008.0
2009-05-14 10:40:00,95.5,95.51,95.495,95.505,335399999.0
2009-05-14 10:41:00,95.5,95.52,95.47,95.47,597699999.0
2009-05-14 10:42:00,95.47,95.48,95.455,95.48,752200000.0
2009-05-14 10:43:00,95.48,95.53,95.48,95.52,625000009.0
2009-05-14 10:44:00,95.52,95.53,95.49,95.495,310800003.0
2009-05-14 10:45:00,95.49,95.53,95.48,95.53,581600002.0
2009-05-14 10:46:00,95.525,95.53,95.51,95.515,764199998.0
2009-05-14 10:47:00,95.515,95.56,95.515,95.55,858400013.0
2009-05-14 10:48:00,95.555,95.57,95.55,95.565,640400005.0
2009-05-14 10:49:00,95.565,95.58,95.54,95.54,716000010.0
2009-05-14 10:50:00,95.54,95.54,95.52,95.535,726199998.0
2009-05-14 10:51:00,95.53,95.54,95.525,95.53,187000001.0
2009-05-14 10:52:00,95.535,95.54,95.53,95.535,369600001.0
2009-05-14 10:53:00,95.545,95.555,95.535,95.54,238600000.0
2009-05-14 10:54:00,95.535,95.55,95.525,95.54,624200006.0
2009-05-14 10:55:00,95.54,95.55,95.53,95.54,1041000014.0
2009-05-14 10:56:00,95.54,95.54,95.5,95.51,372000004.0
2009-05-14 10:57:00,95.51,95.52,95.465,95.48,894400000.0
2009-05-14 10:58:00,95.48,95.485,95.45,95.46,662100002.0
2009-05-14 10:59:00,95.455,95.46,95.41,95.41,725000001.0
2009-05-14 11:00:00,95.41,95.42,95.36,95.365,562000002.0
2009-05-14 11:01:00,95.365,95.39,95.355,95.37,437799993.0
2009-05-14 11:02:00,95.375,95.42,95.375,95.42,673800004.0
2009-05-14 11:03:00,95.415,95.42,95.4,95.42,452399991.0
2009-05-14 11:04:00,95.41,95.445,95.41,95.43,214200004.0
2009-05-14 11:05:00,95.43,95.445,95.41,95.41,374000003.0
2009-05-14 11:06:00,95.41,95.43,95.41,95.42,387200006.0
2009-05-14 11:07:00,95.41,95.415,95.395,95.4,359399998.0
2009-05-14 11:08:00,95.4,95.4,95.37,95.375,488200003.0
2009-05-14 11:09:00,95.375,95.385,95.365,95.38,537999999.0
2009-05-14 11:10:00,95.38,95.4,95.38,95.39,441000005.0
2009-05-14 11:11:00,95.39,95.39,95.38,95.39,128400003.0
2009-05-14 11:12:00,95.39,95.42,95.385,95.41,256600003.0
2009-05-14 11:13:00,95.41,95.44,95.41,95.435,352399998.0
2009-05-14 11:14:00,95.435,95.45,95.435,95.45,204200001.0
2009-05-14 11:15:00,95.435,95.47,95.435,95.455,278600002.0
2009-05-14 11:16:00,95.455,95.465,95.425,95.43,449400002.0
2009-05-14 11:17:00,95.445,95.49,95.435,95.49,553800000.0
2009-05-14 11:18:00,95.485,95.485,95.47,95.47,417600001.0
2009-05-14 11:19:00,95.46,95.47,95.46,95.465,381100004.0
2009-05-14 11:20:00,95.465,95.49,95.465,95.48,727200003.0
2009-05-14 11:21:00,95.48,95.485,95.46,95.46,304200003.0
2009-05-14 11:22:00,95.47,95.5,95.465,95.49,742600008.0
2009-05-14 11:23:00,95.49,95.5,95.49,95.49,293800001.0
2009-05-14 11:24:00,95.49,95.49,95.45,95.465,459200000.0
2009-05-14 11:25:00,95.47,95.47,95.41,95.41,452900000.0
2009-05-14 11:26:00,95.41,95.425,95.39,95.395,523400000.0
2009-05-14 11:27:00,95.405,95.405,95.36,95.37,719400000.0
2009-05-14 11:28:00,95.37,95.38,95.365,95.37,375000000.0
2009-05-14 11:29:00,95.37,95.37,95.36,95.365,266299996.0
2009-05-14 11:30:00,95.37,95.37,95.315,95.335,555499997.0
2009-05-14 11:31:00,95.34,95.36,95.33,95.34,516800001.0
2009-05-14 11:32:00,95.34,95.36,95.315,95.33,782400005.0
2009-05-14 11:33:00,95.33,95.33,95.32,95.32,565199986.0
2009-05-14 11:34:00,95.32,95.335,95.31,95.335,675400003.0
2009-05-14 11:35:00,95.345,95.345,95.31,95.32,822500004.0
2009-05-14 11:36:00,95.31,95.365,95.31,95.365,365000001.0
2009-05-14 11:37:00,95.365,95.38,95.36,95.38,168200001.0
2009-05-14 11:38:00,95.39,95.4,95.365,95.39,520200003.0
2009-05-14 11:39:00,95.39,95.41,95.39,95.41,498800001.0
2009-05-14 11:40:00,95.41,95.42,95.4,95.41,412399998.0
2009-05-14 11:41:00,95.41,95.42,95.405,95.415,522799997.0
2009-05-14 11:42:00,95.415,95.42,95.365,95.395,985200007.0
2009-05-14 11:43:00,95.395,95.4,95.38,95.38,453200001.0
2009-05-14 11:44:00,95.38,95.39,95.37,95.38,282600002.0
2009-05-14 11:45:00,95.38,95.405,95.32,95.335,851000005.0
2009-05-14 11:46:00,95.335,95.36,95.315,95.32,699000001.0
2009-05-14 11:47:00,95.32,95.33,95.31,95.33,688499991.0
2009-05-14 11:48:00,95.32,95.33,95.31,95.31,186200002.0
2009-05-14 11:49:00,95.31,95.32,95.285,95.285,516100002.0
2009-05-14 11:50:00,95.285,95.335,95.285,95.32,487800003.0
2009-05-14 11:51:00,95.32,95.33,95.3,95.31,678000009.0
2009-05-14 11:52:00,95.31,95.315,95.305,95.305,270600000.0
2009-05-14 11:53:00,95.31,95.31,95.295,95.305,361400000.0
2009-05-14 11:54:00,95.3,95.3,95.26,95.28,446000000.0
2009-05-14 11:55:00,95.28,95.3,95.275,95.295,466199997.0
2009-05-14 11:56:00,95.3,95.31,95.285,95.31,394600001.0
2009-05-14 11:57:00,95.305,95.355,95.305,95.35,756600006.0
2009-05-14 11:58:00,95.35,95.38,95.34,95.38,719300000.0
2009-05-14 11:59:00,95.38,95.385,95.355,95.355,370199999.0
2009-05-14 12:00:00,95.36,95.37,95.345,95.345,511999999.0
2009-05-14 12:01:00,95.35,95.365,95.35,95.36,441100001.0
2009-05-14 12:02:00,95.36,95.36,95.275,95.275,701700004.0
2009-05-14 12:03:00,95.275,95.28,95.24,95.24,454300003.0
2009-05-14 12:04:00,95.24,95.25,95.225,95.23,412799999.0
2009-05-14 12:05:00,95.23,95.24,95.21,95.225,624300002.0
2009-05-14 12:06:00,95.22,95.26,95.21,95.26,589200006.0
2009-05-14 12:07:00,95.26,95.285,95.24,95.285,363200000.0
2009-05-14 12:08:00,95.285,95.29,95.275,95.29,516799999.0
2009-05-14 12:09:00,95.29,95.325,95.29,95.32,602800000.0
2009-05-14 12:10:00,95.32,95.33,95.31,95.33,126600000.0
2009-05-14 12:11:00,95.33,95.355,95.33,95.35,568600000.0
2009-05-14 12:12:00,95.345,95.345,95.33,95.34,600600005.0
2009-05-14 12:13:00,95.34,95.345,95.31,95.32,470500004.0
2009-05-14 12:14:00,95.32,95.32,95.28,95.305,363399999.0
2009-05-14 12:15:00,95.305,95.31,95.285,95.29,603400001.0
2009-05-14 12:16:00,95.29,95.29,95.225,95.26,831899998.0
2009-05-14 12:17:00,95.26,95.275,95.255,95.275,168800002.0
2009-05-14 12:18:00,95.275,95.29,95.275,95.29,334600001.0
2009-05-14 12:19:00,95.29,95.29,95.285,95.285,148200003.0
2009-05-14 12:20:00,95.285,95.29,95.28,95.29,392200011.0
2009-05-14 12:21:00,95.29,95.32,95.29,95.29,361200000.0
2009-05-14 12:22:00,95.3,95.3,95.28,95.29,273800000.0
2009-05-14 12:23:00,95.295,95.3,95.28,95.28,380000000.0
2009-05-14 12:24:00,95.28,95.29,95.27,95.285,456400002.0
2009-05-14 12:25:00,95.29,95.295,95.25,95.26,535200004.0
2009-05-14 12:26:00,95.255,95.27,95.21,95.21,440800000.0
2009-05-14 12:27:00,95.205,95.205,95.14,95.16,613100002.0
2009-05-14 12:28:00,95.16,95.17,95.13,95.15,349400001.0
2009-05-14 12:29:00,95.14,95.175,95.125,95.155,236000000.0
2009-05-14 12:30:00,95.155,95.19,95.155,95.19,324399996.0
2009-05-14 12:31:00,95.18,95.205,95.155,95.16,512000006.0
2009-05-14 12:32:00,95.16,95.21,95.16,95.185,470200008.0
2009-05-14 12:33:00,95.185,95.24,95.185,95.23,864000005.0
2009-05-14 12:34:00,95.23,95.245,95.2,95.2,527600002.0
2009-05-14 12:35:00,95.2,95.21,95.125,95.135,409200000.0
2009-05-14 12:36:00,95.14,95.145,95.11,95.12,495799999.0
2009-05-14 12:37:00,95.12,95.205,95.12,95.2,458000003.0
2009-05-14 12:38:00,95.215,95.26,95.205,95.25,502999997.0
2009-05-14 12:39:00,95.24,95.275,95.225,95.265,849200003.0
2009-05-14 12:40:00,95.265,95.275,95.245,95.245,750300000.0
2009-05-14 12:41:00,95.25,95.275,95.225,95.245,759199999.0
2009-05-14 12:42:00,95.25,95.265,95.15,95.155,606400006.0
2009-05-14 12:43:00,95.16,95.22,95.135,95.22,574000000.0
2009-05-14 12:44:00,95.205,95.225,95.15,95.19,379500000.0
2009-05-14 12:45:00,95.19,95.225,95.19,95.21,183800002.0
2009-05-14 12:46:00,95.2,95.2,95.19,95.19,301000002.0
2009-05-14 12:47:00,95.19,95.2,95.185,95.185,886600005.0
2009-05-14 12:48:00,95.185,95.2,95.17,95.19,357499999.0
2009-05-14 12:49:00,95.19,95.22,95.175,95.215,340799997.0
2009-05-14 12:50:00,95.215,95.255,95.215,95.25,595000004.0
2009-05-14 12:51:00,95.25,95.25,95.225,95.235,592400001.0
2009-05-14 12:52:00,95.235,95.265,95.23,95.23,542000004.0
2009-05-14 12:53:00,95.23,95.31,95.23,95.295,709400009.0
2009-05-14 12:54:00,95.295,95.34,95.285,95.34,887400002.0
2009-05-14 12:55:00,95.345,95.405,95.33,95.36,584199998.0
2009-05-14 12:56:00,95.355,95.36,95.28,95.28,427000001.0
2009-05-14 12:57:00,95.29,95.32,95.28,95.3,290099999.0
2009-05-14 12:58:00,95.3,95.31,95.28,95.29,799800003.0
2009-05-14 12:59:00,95.29,95.36,95.29,95.36,460600003.0
2009-05-14 13:00:00,95.36,95.36,95.3,95.31,601400002.0
2009-05-14 13:01:00,95.31,95.32,95.31,95.315,221200003.0
2009-05-14 13:02:00,95.315,95.33,95.31,95.33,820200017.0
2009-05-14 13:03:00,95.33,95.36,95.325,95.335,579200000.0
2009-05-14 13:04:00,95.335,95.335,95.315,95.33,458999999.0
2009-05-14 13:05:00,95.33,95.365,95.325,95.34,684999997.0
2009-05-14 13:06:00,95.34,95.34,95.31,95.315,506000005.0
2009-05-14 13:07:00,95.315,95.32,95.315,95.315,300600007.0
2009-05-14 13:08:00,95.315,95.35,95.315,95.35,605000005.0
2009-05-14 13:09:00,95.35,95.37,95.345,95.355,366900000.0
2009-05-14 13:10:00,95.355,95.41,95.355,95.405,412399997.0
2009-05-14 13:11:00,95.4,95.405,95.385,95.4,483999994.0
2009-05-14 13:12:00,95.4,95.4,95.37,95.375,335400008.0
2009-05-14 13:13:00,95.375,95.41,95.37,95.395,442000012.0
2009-05-14 13:14:00,95.395,95.4,95.36,95.37,700000003.0
2009-05-14 13:15:00,95.37,95.4,95.36,95.39,261200001.0
2009-05-14 13:16:00,95.39,95.39,95.38,95.39,374999999.0
2009-05-14 13:17:00,95.39,95.42,95.385,95.4,477799993.0
2009-05-14 13:18:00,95.4,95.41,95.36,95.37,473400001.0
2009-05-14 13:19:00,95.37,95.37,95.35,95.37,559700004.0
2009-05-14 13:20:00,95.37,95.38,95.36,95.36,407800004.0
2009-05-14 13:21:00,95.36,95.36,95.33,95.345,277700001.0
2009-05-14 13:22:00,95.345,95.37,95.345,95.37,492399999.0
2009-05-14 13:23:00,95.37,95.37,95.34,95.35,369299999.0
2009-05-14 13:24:00,95.35,95.36,95.34,95.36,420400005.0
2009-05-14 13:25:00,95.36,95.39,95.355,95.36,540800007.0
2009-05-14 13:26:00,95.36,95.38,95.36,95.37,437200002.0
2009-05-14 13:27:00,95.375,95.375,95.355,95.37,471900011.0
2009-05-14 13:28:00,95.37,95.37,95.35,95.35,98800000.0
2009-05-14 13:29:00,95.35,95.38,95.34,95.365,439800005.0
2009-05-14 13:30:00,95.36,95.375,95.35,95.375,642200008.0
2009-05-14 13:31:00,95.375,95.38,95.355,95.37,596000001.0
2009-05-14 13:32:00,95.375,95.38,95.34,95.35,497800001.0
2009-05-14 13:33:00,95.345,95.37,95.34,95.345,499600006.0
2009-05-14 13:34:00,95.35,95.36,95.35,95.36,160599998.0
2009-05-14 13:35:00,95.36,95.36,95.335,95.35,312999996.0
2009-05-14 13:36:00,95.35,95.35,95.33,95.34,235000000.0
2009-05-14 13:37:00,95.34,95.36,95.335,95.345,243300004.0
2009-05-14 13:38:00,95.335,95.345,95.33,95.345,279400003.0
2009-05-14 13:39:00,95.345,95.365,95.335,95.365,559999999.0
2009-05-14 13:40:00,95.36,95.375,95.34,95.35,427999997.0
2009-05-14 13:41:00,95.36,95.36,95.34,95.345,429400000.0
2009-05-14 13:42:00,95.35,95.37,95.345,95.36,347399998.0
2009-05-14 13:43:00,95.365,95.39,95.36,95.365,570800005.0
2009-05-14 13:44:00,95.365,95.37,95.36,95.37,97600000.0
2009-05-14 13:45:00,95.37,95.385,95.365,95.365,379600013.0
2009-05-14 13:46:00,95.365,95.4,95.36,95.36,585400002.0
2009-05-14 13:47:00,95.36,95.365,95.35,95.355,480799997.0
2009-05-14 13:48:00,95.355,95.37,95.355,95.37,209400001.0
2009-05-14 13:49:00,95.37,95.4,95.35,95.39,397600000.0
2009-05-14 13:50:00,95.38,95.4,95.36,95.395,543200000.0
2009-05-14 13:51:00,95.395,95.405,95.375,95.38,667800000.0
2009-05-14 13:52:00,95.38,95.39,95.37,95.385,441000002.0
2009-05-14 13:53:00,95.375,95.42,95.375,95.42,612200000.0
2009-05-14 13:54:00,95.42,95.5,95.42,95.44,741400002.0
2009-05-14 13:55:00,95.465,95.485,95.445,95.445,639700001.0
2009-05-14 13:56:00,95.435,95.47,95.435,95.465,230200000.0
2009-05-14 13:57:00,95.465,95.52,95.465,95.495,795800005.0
2009-05-14 13:58:00,95.49,95.51,95.48,95.5,562700002.0
2009-05-14 13:59:00,95.49,95.51,95.49,95.49,305800000.0
2009-05-14 14:00:00,95.49,95.51,95.48,95.49,1085199997.0
2009-05-14 14:01:00,95.49,95.5,95.47,95.475,814399991.0
2009-05-14 14:02:00,95.465,95.5,95.46,95.5,579000000.0
2009-05-14 14:03:00,95.5,95.5,95.475,95.475,821600007.0
2009-05-14 14:04:00,95.475,95.485,95.465,95.465,1060299996.0
2009-05-14 14:05:00,95.47,95.48,95.45,95.45,480600003.0
2009-05-14 14:06:00,95.45,95.47,95.44,95.445,375000004.0
2009-05-14 14:07:00,95.445,95.445,95.405,95.42,468200005.0
2009-05-14 14:08:00,95.42,95.425,95.385,95.385,529400001.0
2009-05-14 14:09:00,95.39,95.42,95.385,95.41,413399998.0
2009-05-14 14:10:00,95.41,95.42,95.405,95.41,309000003.0
2009-05-14 14:11:00,95.41,95.42,95.405,95.415,163800000.0
2009-05-14 14:12:00,95.415,95.435,95.415,95.435,166600000.0
2009-05-14 14:13:00,95.43,95.435,95.43,95.435,140400000.0
2009-05-14 14:14:00,95.435,95.44,95.42,95.425,77800000.0
2009-05-14 14:15:00,95.425,95.435,95.42,95.435,318600001.0
2009-05-14 14:16:00,95.43,95.43,95.395,95.4,422400001.0
2009-05-14 14:17:00,95.41,95.42,95.4,95.42,118000001.0
2009-05-14 14:18:00,95.42,95.43,95.355,95.37,593500003.0
2009-05-14 14:19:00,95.365,95.395,95.365,95.395,618000003.0
2009-05-14 14:20:00,95.395,95.395,95.36,95.375,298000001.0
2009-05-14 14:21:00,95.375,95.39,95.375,95.375,167600000.0
2009-05-14 14:22:00,95.38,95.42,95.36,95.41,174800001.0
2009-05-14 14:23:00,95.41,95.44,95.41,95.435,81600000.0
2009-05-14 14:24:00,95.435,95.44,95.345,95.375,79400000.0
2009-05-14 14:25:00,95.375,95.41,95.37,95.41,316600000.0
2009-05-14 14:26:00,95.415,95.415,95.39,95.39,201000000.0
2009-05-14 14:27:00,95.39,95.42,95.39,95.41,116000000.0
2009-05-14 14:28:00,95.415,95.45,95.41,95.43,351600000.0
2009-05-14 14:29:00,95.43,95.44,95.395,95.4,300000000.0
2009-05-14 14:30:00,95.4,95.4,95.305,95.34,372200001.0
2009-05-14 14:31:00,95.34,95.345,95.25,95.3,729800005.0
2009-05-14 14:32:00,95.3,95.38,95.285,95.37,286200001.0
2009-05-14 14:33:00,95.34,95.38,95.32,95.37,384400002.0
2009-05-14 14:34:00,95.365,95.41,95.365,95.405,436399999.0
2009-05-14 14:35:00,95.405,95.45,95.38,95.44,443299996.0
2009-05-14 14:36:00,95.43,95.475,95.43,95.45,163100000.0
2009-05-14 14:37:00,95.435,95.435,95.375,95.385,390600003.0
2009-05-14 14:38:00,95.385,95.425,95.38,95.425,185600000.0
2009-05-14 14:39:00,95.42,95.46,95.41,95.45,192400000.0
2009-05-14 14:40:00,95.45,95.59,95.45,95.55,452400002.0
2009-05-14 14:41:00,95.545,95.56,95.51,95.52,758300005.0
2009-05-14 14:42:00,95.52,95.54,95.485,95.53,497800001.0
2009-05-14 14:43:00,95.53,95.55,95.5,95.505,556200004.0
2009-05-14 14:44:00,95.51,95.51,95.475,95.485,378200003.0
2009-05-14 14:45:00,95.485,95.5,95.47,95.48,473600000.0
2009-05-14 14:46:00,95.48,95.495,95.48,95.495,547200000.0
2009-05-14 14:47:00,95.5,95.56,95.495,95.55,660299998.0
2009-05-14 14:48:00,95.55,95.55,95.535,95.54,809400010.0
2009-05-14 14:49:00,95.54,95.585,95.54,95.58,575199996.0
2009-05-14 14:50:00,95.58,95.58,95.56,95.56,433200003.0
2009-05-14 14:51:00,95.555,95.555,95.535,95.54,269600001.0
2009-05-14 14:52:00,95.54,95.55,95.53,95.535,594400010.0
2009-05-14 14:53:00,95.535,95.56,95.53,95.535,757599999.0
2009-05-14 14:54:00,95.535,95.56,95.51,95.525,407000003.0
2009-05-14 14:55:00,95.53,95.53,95.5,95.505,446800001.0
2009-05-14 14:56:00,95.505,95.55,95.495,95.505,554400000.0
2009-05-14 14:57:00,95.505,95.53,95.505,95.515,325200000.0
2009-05-14 14:58:00,95.515,95.535,95.49,95.51,659700007.0
2009-05-14 14:59:00,95.51,95.52,95.445,95.48,888600011.0
2009-05-14 15:00:00,95.475,95.5,95.465,95.48,718200004.0
2009-05-14 15:01:00,95.465,95.505,95.465,95.5,541600003.0
2009-05-14 15:02:00,95.5,95.5,95.45,95.48,627100004.0
2009-05-14 15:03:00,95.475,95.48,95.46,95.47,334799999.0
2009-05-14 15:04:00,95.47,95.49,95.47,95.49,610600007.0
2009-05-14 15:05:00,95.48,95.49,95.48,95.48,458800008.0
2009-05-14 15:06:00,95.48,95.5,95.47,95.49,383100005.0
2009-05-14 15:07:00,95.49,95.51,95.485,95.5,765600004.0
2009-05-14 15:08:00,95.5,95.52,95.49,95.505,443800004.0
2009-05-14 15:09:00,95.51,95.515,95.49,95.51,511800000.0
2009-05-14 15:10:00,95.51,95.52,95.505,95.51,250000003.0
2009-05-14 15:11:00,95.515,95.52,95.49,95.495,250000000.0
2009-05-14 15:12:00,95.495,95.505,95.49,95.495,284600001.0
2009-05-14 15:13:00,95.5,95.52,95.49,95.51,518200000.0
2009-05-14 15:14:00,95.51,95.54,95.51,95.53,267799999.0
2009-05-14 15:15:00,95.53,95.54,95.515,95.535,592100001.0
2009-05-14 15:16:00,95.53,95.53,95.51,95.515,366400000.0
2009-05-14 15:17:00,95.525,95.565,95.52,95.545,591000004.0
2009-05-14 15:18:00,95.545,95.62,95.54,95.6,663199999.0
2009-05-14 15:19:00,95.6,95.67,95.59,95.67,915100000.0
2009-05-14 15:20:00,95.68,95.735,95.635,95.72,976399997.0
2009-05-14 15:21:00,95.72,95.74,95.7,95.705,1199999997.0
2009-05-14 15:22:00,95.7,95.715,95.685,95.705,1106200009.0
2009-05-14 15:23:00,95.71,95.715,95.675,95.68,748000002.0
2009-05-14 15:24:00,95.675,95.68,95.64,95.675,781400002.0
2009-05-14 15:25:00,95.675,95.69,95.635,95.65,560800001.0
2009-05-14 15:26:00,95.65,95.65,95.62,95.63,286600002.0
2009-05-14 15:27:00,95.63,95.64,95.63,95.63,401399999.0
2009-05-14 15:28:00,95.625,95.63,95.6,95.61,802100008.0
2009-05-14 15:29:00,95.61,95.62,95.58,95.58,545199999.0
2009-05-14 15:30:00,95.57,95.61,95.57,95.605,610400002.0
2009-05-14 15:31:00,95.6,95.63,95.6,95.63,614399998.0
2009-05-14 15:32:00,95.625,95.645,95.62,95.64,572800001.0
2009-05-14 15:33:00,95.63,95.7,95.63,95.69,976100002.0
2009-05-14 15:34:00,95.69,95.73,95.67,95.695,1047599990.0
2009-05-14 15:35:00,95.69,95.78,95.685,95.76,670900000.0
2009-05-14 15:36:00,95.765,95.81,95.76,95.77,947800000.0
2009-05-14 15:37:00,95.765,95.765,95.695,95.7,567200001.0
2009-05-14 15:38:00,95.7,95.7,95.67,95.67,602199998.0
2009-05-14 15:39:00,95.67,95.69,95.655,95.66,641399994.0
2009-05-14 15:40:00,95.66,95.675,95.65,95.67,604199995.0
2009-05-14 15:41:00,95.665,95.7,95.65,95.685,579000003.0
2009-05-14 15:42:00,95.685,95.76,95.685,95.745,703799998.0
2009-05-14 15:43:00,95.745,95.76,95.695,95.695,722800001.0
2009-05-14 15:44:00,95.7,95.73,95.695,95.705,595600005.0
2009-05-14 15:45:00,95.705,95.74,95.705,95.74,524999997.0
2009-05-14 15:46:00,95.74,95.74,95.7,95.71,452800000.0
2009-05-14 15:47:00,95.71,95.73,95.675,95.685,670100000.0
2009-05-14 15:48:00,95.69,95.695,95.68,95.68,323400001.0
2009-05-14 15:49:00,95.67,95.69,95.625,95.645,524000001.0
2009-05-14 15:50:00,95.645,95.665,95.63,95.64,703500004.0
2009-05-14 15:51:00,95.63,95.67,95.615,95.66,595199998.0
2009-05-14 15:52:00,95.66,95.66,95.61,95.63,689700002.0
2009-05-14 15:53:00,95.62,95.64,95.605,95.635,307800005.0
2009-05-14 15:54:00,95.635,95.65,95.61,95.63,491200001.0
2009-05-14 15:55:00,95.63,95.65,95.62,95.625,574000000.0
2009-05-14 15:56:00,95.625,95.63,95.605,95.63,411100001.0
2009-05-14 15:57:00,95.62,95.645,95.62,95.635,479600000.0
2009-05-14 15:58:00,95.63,95.64,95.61,95.62,554800004.0
2009-05-14 15:59:00,95.615,95.67,95.61,95.67,409200000.0
2009-05-14 16:00:00,95.67,95.72,95.67,95.72,588800002.0
2009-05-14 16:01:00,95.72,95.72,95.675,95.71,587800003.0
2009-05-14 16:02:00,95.71,95.73,95.7,95.72,533300004.0
2009-05-14 16:03:00,95.72,95.745,95.72,95.73,673600004.0
2009-05-14 16:04:00,95.73,95.75,95.72,95.73,632600000.0
2009-05-14 16:05:00,95.73,95.74,95.72,95.73,655199997.0
2009-05-14 16:06:00,95.725,95.77,95.72,95.76,811700003.0
2009-05-14 16:07:00,95.76,95.78,95.755,95.76,891600001.0
2009-05-14 16:08:00,95.76,95.78,95.73,95.735,899100003.0
2009-05-14 16:09:00,95.735,95.74,95.695,95.72,630000003.0
2009-05-14 16:10:00,95.72,95.73,95.71,95.725,640800004.0
2009-05-14 16:11:00,95.725,95.755,95.695,95.7,679999999.0
2009-05-14 16:12:00,95.7,95.725,95.7,95.715,662600004.0
2009-05-14 16:13:00,95.71,95.73,95.7,95.705,868600008.0
2009-05-14 16:14:00,95.7,95.71,95.695,95.71,576600005.0
2009-05-14 16:15:00,95.71,95.74,95.71,95.735,533300005.0
2009-05-14 16:16:00,95.735,95.77,95.735,95.74,628000007.0
2009-05-14 16:17:00,95.74,95.75,95.72,95.745,885200009.0
2009-05-14 16:18:00,95.745,95.75,95.695,95.695,567000003.0
2009-05-14 16:19:00,95.7,95.735,95.685,95.715,869600006.0
2009-05-14 16:20:00,95.72,95.73,95.695,95.7,800600007.0
2009-05-14 16:21:00,95.7,95.7,95.665,95.685,904000003.0
2009-05-14 16:22:00,95.685,95.72,95.68,95.7,1181000011.0
2009-05-14 16:23:00,95.695,95.7,95.66,95.66,791800007.0
2009-05-14 16:24:00,95.655,95.69,95.65,95.665,661400000.0
2009-05-14 16:25:00,95.665,95.675,95.65,95.655,1129600005.0
2009-05-14 16:26:00,95.655,95.695,95.645,95.68,1066000007.0
2009-05-14 16:27:00,95.685,95.69,95.645,95.655,725200008.0
2009-05-14 16:28:00,95.65,95.68,95.65,95.67,872200013.0
2009-05-14 16:29:00,95.66,95.66,95.645,95.65,880600006.0
2009-05-14 16:30:00,95.65,95.655,95.62,95.62,1048900002.0
2009-05-14 16:31:00,95.63,95.63,95.61,95.62,931800013.0
2009-05-14 16:32:00,95.63,95.64,95.61,95.635,528400005.0
2009-05-14 16:33:00,95.63,95.665,95.625,95.665,864400001.0
2009-05-14 16:34:00,95.66,95.66,95.62,95.63,483600000.0
2009-05-14 16:35:00,95.63,95.66,95.63,95.655,835200016.0
2009-05-14 16:36:00,95.66,95.665,95.62,95.63,529200000.0
2009-05-14 16:37:00,95.625,95.63,95.6,95.625,887400004.0
2009-05-14 16:38:00,95.625,95.63,95.6,95.61,817200013.0
2009-05-14 16:39:00,95.61,95.61,95.575,95.595,569000002.0
2009-05-14 16:40:00,95.59,95.6,95.585,95.59,676100012.0
2009-05-14 16:41:00,95.59,95.595,95.555,95.575,738400010.0
2009-05-14 16:42:00,95.57,95.58,95.55,95.56,1164000009.0
2009-05-14 16:43:00,95.56,95.565,95.535,95.54,887000010.0
2009-05-14 16:44:00,95.535,95.56,95.51,95.52,854500007.0
2009-05-14 16:45:00,95.52,95.56,95.52,95.56,447300001.0
2009-05-14 16:46:00,95.56,95.575,95.55,95.57,850800010.0
2009-05-14 16:47:00,95.585,95.585,95.565,95.57,443400001.0
2009-05-14 16:48:00,95.57,95.595,95.565,95.57,855600000.0
2009-05-14 16:49:00,95.57,95.585,95.56,95.575,799600007.0
2009-05-14 16:50:00,95.575,95.61,95.575,95.605,794400001.0
2009-05-14 16:51:00,95.605,95.63,95.59,95.62,716800008.0
2009-05-14 16:52:00,95.62,95.63,95.59,95.59,733000001.0
2009-05-14 16:53:00,95.59,95.63,95.575,95.61,869399996.0
2009-05-14 16:54:00,95.615,95.62,95.6,95.61,429600000.0
2009-05-14 16:55:00,95.61,95.63,95.61,95.62,499000001.0
2009-05-14 16:56:00,95.63,95.63,95.62,95.63,805600004.0
2009-05-14 16:57:00,95.625,95.63,95.61,95.62,500600000.0
2009-05-14 16:58:00,95.62,95.64,95.605,95.63,494000001.0
2009-05-14 16:59:00,95.63,95.65,95.615,95.615,606700001.0
2009-05-14 17:00:00,95.615,95.62,95.58,95.6,818100000.0
2009-05-14 17:01:00,95.6,95.62,95.6,95.61,364000001.0
2009-05-14 17:02:00,95.62,95.64,95.61,95.615,801800002.0
2009-05-14 17:03:00,95.63,95.65,95.63,95.64,662000007.0
2009-05-14 17:04:00,95.64,95.65,95.64,95.64,882500015.0
2009-05-14 17:05:00,95.64,95.65,95.64,95.64,442600000.0
2009-05-14 17:06:00,95.63,95.63,95.6,95.605,545600007.0
2009-05-14 17:07:00,95.6,95.62,95.59,95.59,676800009.0
2009-05-14 17:08:00,95.59,95.615,95.58,95.59,322200006.0
2009-05-14 17:09:00,95.585,95.61,95.58,95.58,366799999.0
2009-05-14 17:10:00,95.59,95.62,95.59,95.62,611200009.0
2009-05-14 17:11:00,95.62,95.665,95.62,95.66,796200001.0
2009-05-14 17:12:00,95.66,95.67,95.655,95.655,654200006.0
2009-05-14 17:13:00,95.66,95.665,95.63,95.64,647600003.0
2009-05-14 17:14:00,95.64,95.66,95.64,95.64,906800013.0
2009-05-14 17:15:00,95.64,95.65,95.6,95.645,1151300021.0
2009-05-14 17:16:00,95.645,95.68,95.64,95.67,819399999.0
2009-05-14 17:17:00,95.685,95.69,95.66,95.67,760200000.0
2009-05-14 17:18:00,95.67,95.68,95.66,95.68,686200010.0
2009-05-14 17:19:00,95.68,95.72,95.68,95.695,592600001.0
2009-05-14 17:20:00,95.69,95.72,95.69,95.715,707000005.0
2009-05-14 17:21:00,95.71,95.715,95.69,95.715,936400006.0
2009-05-14 17:22:00,95.71,95.71,95.66,95.7,831200005.0
2009-05-14 17:23:00,95.7,95.7,95.665,95.665,506600001.0
2009-05-14 17:24:00,95.665,95.685,95.655,95.655,810700009.0
2009-05-14 17:25:00,95.655,95.655,95.61,95.63,561600003.0
2009-05-14 17:26:00,95.63,95.67,95.625,95.64,871800002.0
2009-05-14 17:27:00,95.635,95.65,95.62,95.63,649300006.0
2009-05-14 17:28:00,95.63,95.66,95.63,95.65,489000004.0
2009-05-14 17:29:00,95.66,95.67,95.635,95.65,907500009.0
2009-05-14 17:30:00,95.65,95.665,95.61,95.615,1006900017.0
2009-05-14 17:31:00,95.615,95.64,95.61,95.63,582000009.0
2009-05-14 17:32:00,95.625,95.635,95.62,95.635,200200002.0
2009-05-14 17:33:00,95.635,95.635,95.59,95.605,623300007.0
2009-05-14 17:34:00,95.605,95.61,95.545,95.56,650400001.0
2009-05-14 17:35:00,95.56,95.58,95.55,95.56,1003300001.0
2009-05-14 17:36:00,95.56,95.56,95.54,95.54,707900007.0
2009-05-14 17:37:00,95.535,95.555,95.535,95.545,470800001.0
2009-05-14 17:38:00,95.545,95.57,95.545,95.55,677400006.0
2009-05-14 17:39:00,95.55,95.565,95.55,95.56,214600001.0
2009-05-14 17:40:00,95.56,95.635,95.555,95.625,1066400016.0
2009-05-14 17:41:00,95.625,95.625,95.615,95.62,358800005.0
2009-05-14 17:42:00,95.62,95.62,95.59,95.605,420600002.0
2009-05-14 17:43:00,95.605,95.62,95.6,95.6,338600005.0
2009-05-14 17:44:00,95.6,95.61,95.6,95.61,256800000.0
2009-05-14 17:45:00,95.61,95.61,95.57,95.57,605799998.0
2009-05-14 17:46:00,95.57,95.59,95.57,95.585,242800000.0
2009-05-14 17:47:00,95.585,95.615,95.585,95.59,597400010.0
2009-05-14 17:48:00,95.59,95.62,95.58,95.62,380999998.0
2009-05-14 17:49:00,95.62,95.635,95.62,95.625,279399998.0
2009-05-14 17:50:00,95.63,95.64,95.61,95.64,412800002.0
2009-05-14 17:51:00,95.64,95.665,95.64,95.665,215599999.0
2009-05-14 17:52:00,95.665,95.67,95.62,95.62,388199999.0
2009-05-14 17:53:00,95.62,95.63,95.62,95.63,321200001.0
2009-05-14 17:54:00,95.625,95.63,95.62,95.625,620600010.0
2009-05-14 17:55:00,95.625,95.65,95.625,95.645,769200008.0
2009-05-14 17:56:00,95.65,95.66,95.64,95.66,493400005.0
2009-05-14 17:57:00,95.65,95.67,95.65,95.65,400200004.0
2009-05-14 17:58:00,95.65,95.65,95.62,95.62,485800000.0
2009-05-14 17:59:00,95.62,95.63,95.62,95.62,403600003.0
2009-05-14 18:00:00,95.62,95.63,95.62,95.62,245200000.0
2009-05-14 18:01:00,95.62,95.62,95.61,95.61,212000000.0
2009-05-14 18:02:00,95.61,95.625,95.61,95.615,272800008.0
2009-05-14 18:03:00,95.61,95.62,95.61,95.62,196600000.0
2009-05-14 18:04:00,95.62,95.62,95.595,95.6,538500007.0
2009-05-14 18:05:00,95.595,95.605,95.585,95.59,466800008.0
2009-05-14 18:06:00,95.59,95.62,95.59,95.615,286900002.0
2009-05-14 18:07:00,95.61,95.615,95.59,95.615,632200004.0
2009-05-14 18:08:00,95.62,95.64,95.615,95.63,553600011.0
2009-05-14 18:09:00,95.635,95.64,95.63,95.635,182200005.0
2009-05-14 18:10:00,95.635,95.66,95.635,95.645,440600008.0
2009-05-14 18:11:00,95.64,95.66,95.635,95.645,557800015.0
2009-05-14 18:12:00,95.645,95.66,95.635,95.65,991200041.0
2009-05-14 18:13:00,95.65,95.655,95.645,95.645,406000010.0
2009-05-14 18:14:00,95.645,95.65,95.64,95.645,613400016.0
2009-05-14 18:15:00,95.645,95.68,95.645,95.665,793200006.0
2009-05-14 18:16:00,95.66,95.66,95.64,95.66,580000016.0
2009-05-14 18:17:00,95.665,95.675,95.66,95.675,359600004.0
2009-05-14 18:18:00,95.675,95.69,95.675,95.68,131200000.0
2009-05-14 18:19:00,95.68,95.685,95.66,95.66,276400004.0
2009-05-14 18:20:00,95.665,95.67,95.66,95.66,153400003.0
2009-05-14 18:21:00,95.66,95.66,95.655,95.66,170800000.0
2009-05-14 18:22:00,95.645,95.66,95.64,95.66,143600000.0
2009-05-14 18:23:00,95.651,95.652,95.647,95.649,115400002.0
2009-05-14 18:24:00,95.66,95.67,95.65,95.665,115400002.0
2009-05-14 18:25:00,95.665,95.665,95.64,95.645,142600001.0
2009-05-14 18:26:00,95.65,95.65,95.635,95.635,148400003.0
2009-05-14 18:27:00,95.635,95.64,95.62,95.635,278600001.0
2009-05-14 18:28:00,95.635,95.635,95.62,95.625,235000002.0
2009-05-14 18:29:00,95.62,95.63,95.615,95.62,127500000.0
2009-05-14 18:30:00,95.62,95.625,95.605,95.625,176400002.0
2009-05-14 18:31:00,95.625,95.63,95.62,95.625,76200000.0
2009-05-14 18:32:00,95.62,95.62,95.595,95.595,430800000.0
2009-05-14 18:33:00,95.595,95.6,95.585,95.6,430400009.0
2009-05-14 18:34:00,95.6,95.605,95.6,95.605,80600000.0
2009-05-14 18:35:00,95.605,95.61,95.6,95.6,97200004.0
2009-05-14 18:36:00,95.6,95.61,95.6,95.61,161600003.0
2009-05-14 18:37:00,95.61,95.63,95.61,95.62,343800001.0
2009-05-14 18:38:00,95.62,95.62,95.6,95.605,215800005.0
2009-05-14 18:39:00,95.605,95.615,95.595,95.605,326200003.0
2009-05-14 18:40:00,95.62,95.62,95.585,95.585,490200001.0
2009-05-14 18:41:00,95.585,95.59,95.575,95.58,301400000.0
2009-05-14 18:42:00,95.58,95.59,95.58,95.58,430600003.0
2009-05-14 18:43:00,95.58,95.595,95.58,95.59,274600002.0
2009-05-14 18:44:00,95.59,95.595,95.59,95.59,198800000.0
2009-05-14 18:45:00,95.595,95.595,95.59,95.595,375800007.0
2009-05-14 18:46:00,95.595,95.595,95.59,95.59,117400000.0
2009-05-14 18:47:00,95.585,95.59,95.585,95.585,224000003.0
2009-05-14 18:48:00,95.585,95.62,95.585,95.62,370000003.0
2009-05-14 18:49:00,95.61,95.625,95.61,95.62,276800002.0
2009-05-14 18:50:00,95.62,95.62,95.62,95.62,171200000.0
2009-05-14 18:51:00,95.62,95.62,95.595,95.595,184800000.0
2009-05-14 18:52:00,95.59,95.59,95.585,95.585,63400000.0
2009-05-14 18:53:00,95.58,95.59,95.58,95.58,129600000.0
2009-05-14 18:54:00,95.575,95.58,95.535,95.535,824600012.0
2009-05-14 18:55:00,95.535,95.575,95.535,95.555,328300002.0
2009-05-14 18:56:00,95.55,95.56,95.55,95.56,188400002.0
2009-05-14 18:57:00,95.56,95.56,95.535,95.54,413400003.0
2009-05-14 18:58:00,95.54,95.55,95.535,95.535,280000001.0
2009-05-14 18:59:00,95.54,95.555,95.54,95.555,347800004.0
2009-05-14 19:00:00,95.565,95.585,95.555,95.565,527000004.0
2009-05-14 19:01:00,95.565,95.57,95.56,95.56,125599999.0
2009-05-14 19:02:00,95.57,95.57,95.56,95.56,129199999.0
2009-05-14 19:03:00,95.56,95.56,95.56,95.56,57600001.0
2009-05-14 19:04:00,95.56,95.58,95.56,95.58,60800000.0
2009-05-14 19:05:00,95.58,95.59,95.57,95.57,170200000.0
2009-05-14 19:06:00,95.58,95.58,95.56,95.57,80400000.0
2009-05-14 19:07:00,95.57,95.58,95.54,95.55,266800001.0
2009-05-14 19:08:00,95.55,95.55,95.55,95.55,13000000.0
2009-05-14 19:09:00,95.55,95.55,95.55,95.55,21200000.0
2009-05-14 19:10:00,95.55,95.55,95.55,95.55,27200000.0
2009-05-14 19:11:00,95.555,95.555,95.55,95.55,24800000.0
2009-05-14 19:12:00,95.55,95.55,95.52,95.52,329799999.0
2009-05-14 19:13:00,95.525,95.525,95.505,95.51,152000001.0
2009-05-14 19:14:00,95.51,95.52,95.51,95.515,157200001.0
2009-05-14 19:15:00,95.52,95.525,95.51,95.525,115600000.0
2009-05-14 19:16:00,95.52,95.555,95.52,95.55,457800003.0
2009-05-14 19:17:00,95.55,95.56,95.53,95.555,267800000.0
2009-05-14 19:18:00,95.55,95.55,95.5,95.51,358400001.0
2009-05-14 19:19:00,95.51,95.525,95.51,95.52,184599999.0
2009-05-14 19:20:00,95.52,95.52,95.51,95.51,292000000.0
2009-05-14 19:21:00,95.515,95.515,95.51,95.51,35400000.0
2009-05-14 19:22:00,95.51,95.53,95.505,95.53,31800000.0
2009-05-14 19:23:00,95.52,95.52,95.52,95.52,114200000.0
2009-05-14 19:24:00,95.51,95.52,95.505,95.52,107000000.0
2009-05-14 19:25:00,95.52,95.52,95.515,95.515,36200000.0
2009-05-14 19:26:00,95.51,95.51,95.47,95.48,399400002.0
2009-05-14 19:27:00,95.48,95.48,95.47,95.48,120199999.0
2009-05-14 19:28:00,95.48,95.48,95.47,95.475,182500000.0
2009-05-14 19:29:00,95.475,95.485,95.47,95.475,90200000.0
2009-05-14 19:30:00,95.475,95.48,95.475,95.48,33200000.0
2009-05-14 19:31:00,95.48,95.5,95.48,95.5,223400000.0
2009-05-14 19:32:00,95.5,95.5,95.49,95.49,29200000.0
2009-05-14 19:33:00,95.49,95.49,95.48,95.48,159600000.0
2009-05-14 19:34:00,95.48,95.48,95.48,95.48,93600000.0
2009-05-14 19:35:00,95.48,95.49,95.48,95.485,228999999.0
2009-05-14 19:36:00,95.485,95.51,95.485,95.5,150000000.0
2009-05-14 19:37:00,95.5,95.5,95.5,95.5,69800000.0
2009-05-14 19:38:00,95.5,95.5,95.5,95.5,15200000.0
2009-05-14 19:39:00,95.5,95.5,95.5,95.5,12800000.0
2009-05-14 19:40:00,95.5,95.5,95.5,95.5,31200000.0
2009-05-14 19:41:00,95.5,95.59,95.5,95.58,595000001.0
2009-05-14 19:42:00,95.585,95.59,95.56,95.56,258600002.0
2009-05-14 19:43:00,95.57,95.57,95.57,95.57,21600000.0
2009-05-14 19:44:00,95.56,95.56,95.56,95.56,91599999.0
2009-05-14 19:45:00,95.56,95.56,95.55,95.55,90000000.0
2009-05-14 19:46:00,95.55,95.55,95.55,95.55,21200000.0
2009-05-14 19:47:00,95.55,95.55,95.55,95.55,16600000.0
2009-05-14 19:48:00,95.546,95.546,95.543,95.543,124600000.0
2009-05-14 19:49:00,95.55,95.565,95.55,95.565,124600000.0
2009-05-14 19:50:00,95.565,95.565,95.55,95.56,185600002.0
2009-05-14 19:51:00,95.56,95.575,95.56,95.57,214000000.0
2009-05-14 19:52:00,95.57,95.57,95.55,95.56,118800000.0
2009-05-14 19:53:00,95.55,95.56,95.55,95.56,137200000.0
2009-05-14 19:54:00,95.56,95.56,95.545,95.55,168399999.0
2009-05-14 19:55:00,95.55,95.55,95.55,95.55,16600000.0
2009-05-14 19:56:00,95.55,95.55,95.55,95.55,161400002.0
2009-05-14 19:57:00,95.545,95.545,95.53,95.53,75800000.0
2009-05-14 19:58:00,95.53,95.545,95.53,95.545,46200000.0
2009-05-14 19:59:00,95.54,95.54,95.53,95.54,94200000.0
2009-05-14 20:00:00,95.55,95.57,95.55,95.555,556200001.0
2009-05-14 20:01:00,95.55,95.56,95.55,95.56,147800000.0
2009-05-14 20:02:00,95.56,95.565,95.55,95.55,172799999.0
2009-05-14 20:03:00,95.555,95.555,95.545,95.55,50600000.0
2009-05-14 20:04:00,95.55,95.555,95.55,95.555,91600000.0
2009-05-14 20:05:00,95.55,95.55,95.535,95.535,168800001.0
2009-05-14 20:06:00,95.535,95.54,95.535,95.54,148200000.0
2009-05-14 20:07:00,95.54,95.54,95.53,95.535,184000000.0
2009-05-14 20:08:00,95.535,95.55,95.535,95.54,37600000.0
2009-05-14 20:09:00,95.535,95.535,95.53,95.53,95400000.0
2009-05-14 20:10:00,95.53,95.535,95.53,95.535,62300002.0
2009-05-14 20:11:00,95.535,95.54,95.53,95.53,135800000.0
2009-05-14 20:12:00,95.53,95.535,95.53,95.53,70600000.0
2009-05-14 20:13:00,95.53,95.54,95.53,95.54,98600000.0
2009-05-14 20:14:00,95.55,95.56,95.53,95.56,413199994.0
2009-05-14 20:15:00,95.555,95.56,95.55,95.555,214400001.0
2009-05-14 20:16:00,95.55,95.57,95.55,95.56,92800000.0
2009-05-14 20:17:00,95.56,95.575,95.56,95.56,364999995.0
2009-05-14 20:18:00,95.57,95.57,95.56,95.56,144000000.0
2009-05-14 20:19:00,95.57,95.57,95.55,95.55,136600000.0
2009-05-14 20:20:00,95.55,95.56,95.55,95.55,63400001.0
2009-05-14 20:21:00,95.55,95.58,95.55,95.58,503500000.0
2009-05-14 20:22:00,95.58,95.58,95.57,95.57,334400001.0
2009-05-14 20:23:00,95.575,95.62,95.575,95.62,680200000.0
2009-05-14 20:24:00,95.615,95.645,95.615,95.64,325000002.0
2009-05-14 20:25:00,95.65,95.65,95.62,95.62,330400000.0
2009-05-14 20:26:00,95.62,95.62,95.6,95.6,246299998.0
2009-05-14 20:27:00,95.6,95.605,95.59,95.605,118000000.0
2009-05-14 20:28:00,95.605,95.64,95.6,95.63,421400001.0
2009-05-14 20:29:00,95.63,95.67,95.63,95.66,262599999.0
2009-05-14 20:30:00,95.66,95.675,95.645,95.665,252600001.0
2009-05-14 20:31:00,95.665,95.67,95.66,95.67,209800000.0
2009-05-14 20:32:00,95.67,95.725,95.67,95.725,370400001.0
2009-05-14 20:33:00,95.725,95.725,95.67,95.68,694799997.0
2009-05-14 20:34:00,95.695,95.705,95.68,95.705,464400005.0
2009-05-14 20:35:00,95.705,95.72,95.705,95.71,267800000.0
2009-05-14 20:36:00,95.71,95.75,95.71,95.74,341900000.0
2009-05-14 20:37:00,95.75,95.825,95.75,95.825,306000003.0
2009-05-14 20:38:00,95.83,95.86,95.82,95.84,674799995.0
2009-05-14 20:39:00,95.84,95.85,95.805,95.82,513800000.0
2009-05-14 20:40:00,95.82,95.85,95.8,95.81,718399999.0
2009-05-14 20:41:00,95.81,95.82,95.8,95.8,620999998.0
2009-05-14 20:42:00,95.8,95.825,95.79,95.82,926000002.0
2009-05-14 20:43:00,95.815,95.86,95.81,95.85,472000001.0
2009-05-14 20:44:00,95.86,95.86,95.79,95.8,530400000.0
2009-05-14 20:45:00,95.79,95.8,95.785,95.785,455200001.0
2009-05-14 20:46:00,95.785,95.79,95.75,95.755,491500002.0
2009-05-14 20:47:00,95.755,95.76,95.74,95.75,263600002.0
2009-05-14 20:48:00,95.75,95.765,95.72,95.72,357800001.0
2009-05-14 20:49:00,95.72,95.75,95.72,95.74,244800001.0
2009-05-14 20:50:00,95.73,95.74,95.72,95.72,212600002.0
2009-05-14 20:51:00,95.71,95.72,95.71,95.715,79200001.0
2009-05-14 20:52:00,95.715,95.73,95.71,95.71,285000000.0
2009-05-14 20:53:00,95.71,95.73,95.7,95.7,350500001.0
2009-05-14 20:54:00,95.7,95.71,95.695,95.695,273600001.0
2009-05-14 20:55:00,95.695,95.73,95.695,95.72,569000001.0
2009-05-14 20:56:00,95.72,95.72,95.68,95.68,561800001.0
2009-05-14 20:57:00,95.685,95.695,95.68,95.69,234600000.0
2009-05-14 20:58:00,95.69,95.7,95.69,95.7,135600000.0
2009-05-14 20:59:00,95.695,95.71,95.685,95.7,551600005.0
2009-05-14 21:00:00,95.7,95.72,95.7,95.71,145800000.0
2009-05-14 21:01:00,95.72,95.72,95.7,95.7,163400000.0
2009-05-14 21:02:00,95.7,95.71,95.7,95.7,164000000.0
2009-05-14 21:03:00,95.705,95.715,95.7,95.7,278000000.0
2009-05-14 21:04:00,95.7,95.705,95.695,95.7,314800001.0
2009-05-14 21:05:00,95.705,95.71,95.7,95.7,89200000.0
2009-05-14 21:06:00,95.7,95.705,95.69,95.7,125200000.0
2009-05-14 21:07:00,95.7,95.7,95.68,95.68,81400000.0
2009-05-14 21:08:00,95.685,95.69,95.68,95.68,99800000.0
2009-05-14 21:09:00,95.67,95.68,95.665,95.67,168200000.0
2009-05-14 21:10:00,95.68,95.7,95.68,95.695,98800000.0
2009-05-14 21:11:00,95.7,95.71,95.675,95.685,197600000.0
2009-05-14 21:12:00,95.69,95.7,95.67,95.695,170000000.0
2009-05-14 21:13:00,95.695,95.7,95.675,95.68,266200000.0
2009-05-14 21:14:00,95.68,95.68,95.66,95.675,229000000.0
2009-05-14 21:15:00,95.675,95.68,95.65,95.66,151000001.0
2009-05-14 21:16:00,95.66,95.685,95.65,95.675,227200002.0
2009-05-14 21:17:00,95.675,95.69,95.665,95.68,248700000.0
2009-05-14 21:18:00,95.67,95.68,95.67,95.67,104400000.0
2009-05-14 21:19:00,95.67,95.71,95.67,95.695,409200000.0
2009-05-14 21:20:00,95.69,95.7,95.685,95.69,122200000.0
2009-05-14 21:21:00,95.69,95.7,95.685,95.685,46000000.0
2009-05-14 21:22:00,95.685,95.7,95.675,95.68,406600001.0
2009-05-14 21:23:00,95.68,95.7,95.68,95.7,281000000.0
2009-05-14 21:24:00,95.7,95.72,95.695,95.705,529400003.0
2009-05-14 21:25:00,95.7,95.71,95.7,95.71,406200001.0
2009-05-14 21:26:00,95.71,95.715,95.71,95.71,20000000.0
2009-05-14 21:27:00,95.71,95.725,95.705,95.72,209600000.0
2009-05-14 21:28:00,95.72,95.72,95.72,95.72,70600000.0
2009-05-14 21:29:00,95.72,95.73,95.72,95.72,94000000.0
2009-05-14 21:30:00,95.72,95.72,95.71,95.715,346200000.0
2009-05-14 21:31:00,95.72,95.72,95.71,95.71,462800000.0
2009-05-14 21:32:00,95.71,95.73,95.705,95.71,258199998.0
2009-05-14 21:33:00,95.71,95.72,95.71,95.71,116800000.0
2009-05-14 21:34:00,95.7,95.7,95.68,95.68,14800000.0
2009-05-14 21:35:00,95.68,95.69,95.68,95.68,101400000.0
2009-05-14 21:36:00,95.68,95.68,95.665,95.665,123000001.0
2009-05-14 21:37:00,95.665,95.7,95.665,95.69,277200000.0
2009-05-14 21:38:00,95.69,95.69,95.655,95.665,348400000.0
2009-05-14 21:39:00,95.67,95.67,95.67,95.67,2400000.0
2009-05-14 21:40:00,95.67,95.675,95.67,95.675,48200000.0
2009-05-14 21:41:00,95.68,95.695,95.68,95.69,103600000.0
2009-05-14 21:42:00,95.69,95.695,95.69,95.695,78000000.0
2009-05-14 21:43:00,95.7,95.71,95.7,95.7,191000000.0
2009-05-14 21:44:00,95.7,95.73,95.7,95.72,269400001.0
2009-05-14 21:45:00,95.72,95.74,95.72,95.74,108200000.0
2009-05-14 21:46:00,95.74,95.75,95.74,95.75,468200000.0
2009-05-14 21:47:00,95.75,95.78,95.75,95.77,272199999.0
2009-05-14 21:48:00,95.77,95.81,95.77,95.79,157100001.0
2009-05-14 21:49:00,95.79,95.795,95.75,95.76,319100000.0
2009-05-14 21:50:00,95.77,95.78,95.75,95.76,202200000.0
2009-05-14 21:51:00,95.765,95.78,95.75,95.78,456200000.0
2009-05-14 21:52:00,95.77,95.79,95.77,95.775,104200001.0
2009-05-14 21:53:00,95.775,95.79,95.765,95.765,173400000.0
2009-05-14 21:54:00,95.765,95.78,95.76,95.77,121400000.0
2009-05-14 21:55:00,95.76,95.78,95.755,95.77,278700000.0
2009-05-14 21:56:00,95.78,95.78,95.75,95.76,152800000.0
2009-05-14 21:57:00,95.76,95.79,95.755,95.77,275000001.0
2009-05-14 21:58:00,95.77,95.78,95.75,95.75,608999999.0
2009-05-14 21:59:00,95.76,95.76,95.73,95.735,602100001.0
2009-05-14 22:00:00,95.735,95.75,95.735,95.74,370799998.0
2009-05-14 22:01:00,95.735,95.76,95.725,95.755,201199998.0
2009-05-14 22:02:00,95.755,95.77,95.75,95.75,211999998.0
2009-05-14 22:03:00,95.75,95.77,95.745,95.77,321200002.0
2009-05-14 22:04:00,95.77,95.77,95.75,95.75,365999999.0
2009-05-14 22:05:00,95.75,95.75,95.74,95.74,199700000.0
2009-05-14 22:06:00,95.74,95.745,95.74,95.745,135000000.0
2009-05-14 22:07:00,95.75,95.76,95.75,95.75,89400001.0
2009-05-14 22:08:00,95.755,95.76,95.74,95.74,173100000.0
2009-05-14 22:09:00,95.74,95.75,95.735,95.75,77400000.0
2009-05-14 22:10:00,95.745,95.745,95.74,95.745,199000000.0
2009-05-14 22:11:00,95.745,95.76,95.74,95.75,131800000.0
2009-05-14 22:12:00,95.75,95.77,95.75,95.77,306800000.0
2009-05-14 22:13:00,95.77,95.78,95.76,95.77,113600000.0
2009-05-14 22:14:00,95.77,95.78,95.76,95.77,391200000.0
2009-05-14 22:15:00,95.78,95.78,95.77,95.78,141800000.0
2009-05-14 22:16:00,95.775,95.78,95.77,95.78,164600000.0
2009-05-14 22:17:00,95.79,95.79,95.77,95.77,61800000.0
2009-05-14 22:18:00,95.77,95.81,95.77,95.785,253600000.0
2009-05-14 22:19:00,95.78,95.8,95.78,95.79,268000001.0
2009-05-14 22:20:00,95.79,95.81,95.785,95.81,122400000.0
2009-05-14 22:21:00,95.8,95.82,95.8,95.81,197900000.0
2009-05-14 22:22:00,95.81,95.82,95.81,95.81,82200000.0
2009-05-14 22:23:00,95.81,95.825,95.79,95.8,427800000.0
2009-05-14 22:24:00,95.81,95.82,95.805,95.805,99600000.0
2009-05-14 22:25:00,95.8,95.8,95.785,95.79,69400000.0
2009-05-14 22:26:00,95.79,95.79,95.775,95.78,29400000.0
2009-05-14 22:27:00,95.775,95.775,95.775,95.775,51800000.0
2009-05-14 22:28:00,95.775,95.78,95.75,95.75,140900000.0
2009-05-14 22:29:00,95.75,95.755,95.735,95.75,208000000.0
2009-05-14 22:30:00,95.735,95.755,95.72,95.72,234100000.0
2009-05-14 22:31:00,95.72,95.73,95.72,95.73,151400000.0
2009-05-14 22:32:00,95.73,95.755,95.73,95.735,278000000.0
2009-05-14 22:33:00,95.74,95.76,95.74,95.75,155200000.0
2009-05-14 22:34:00,95.755,95.76,95.75,95.76,152600000.0
2009-05-14 22:35:00,95.755,95.755,95.745,95.755,98800000.0
2009-05-14 22:36:00,95.747,95.747,95.746,95.746,24600000.0
2009-05-14 22:37:00,95.755,95.76,95.755,95.76,24600000.0
2009-05-14 22:38:00,95.76,95.765,95.74,95.745,194800000.0
2009-05-14 22:39:00,95.75,95.755,95.735,95.745,168999999.0
2009-05-14 22:40:00,95.745,95.775,95.745,95.755,247799998.0
2009-05-14 22:41:00,95.765,95.775,95.765,95.775,183200000.0
2009-05-14 22:42:00,95.775,95.775,95.765,95.77,85000000.0
2009-05-14 22:43:00,95.752,95.757,95.752,95.756,32800000.0
2009-05-14 22:44:00,95.765,95.765,95.765,95.765,32800000.0
2009-05-14 22:45:00,95.775,95.775,95.775,95.775,24600000.0
2009-05-14 22:46:00,95.766,95.766,95.763,95.765,160600000.0
2009-05-14 22:47:00,95.775,95.785,95.775,95.785,160600000.0
2009-05-14 22:48:00,95.785,95.805,95.775,95.805,211600000.0
2009-05-14 22:49:00,95.81,95.82,95.795,95.81,114400000.0
2009-05-14 22:50:00,95.8,95.825,95.8,95.81,124800000.0
2009-05-14 22:51:00,95.82,95.82,95.805,95.81,32800000.0
2009-05-14 22:52:00,95.815,95.815,95.805,95.805,178800001.0
2009-05-14 22:53:00,95.805,95.815,95.795,95.795,211800001.0
2009-05-14 22:54:00,95.8,95.815,95.8,95.815,81800000.0
2009-05-14 22:55:00,95.81,95.835,95.81,95.815,217399997.0
2009-05-14 22:56:00,95.81,95.81,95.81,95.81,8000000.0
2009-05-14 22:57:00,95.81,95.82,95.81,95.82,108800000.0
2009-05-14 22:58:00,95.82,95.82,95.8,95.8,15200000.0
2009-05-14 22:59:00,95.795,95.805,95.78,95.78,195200001.0
2009-05-14 23:00:00,95.78,95.79,95.78,95.79,56000000.0
2009-05-14 23:01:00,95.805,95.805,95.77,95.795,28800000.0
2009-05-14 23:02:00,95.79,95.805,95.765,95.8,34400000.0
2009-05-14 23:03:00,95.8,95.805,95.8,95.8,32000000.0
2009-05-14 23:04:00,95.795,95.825,95.795,95.825,96000000.0
2009-05-14 23:05:00,95.82,95.85,95.815,95.84,114000000.0
2009-05-14 23:06:00,95.84,95.84,95.79,95.79,219600000.0
2009-05-14 23:07:00,95.795,95.795,95.785,95.795,22200000.0
2009-05-14 23:08:00,95.79,95.815,95.785,95.81,100600000.0
2009-05-14 23:09:00,95.82,95.82,95.78,95.8,65200000.0
2009-05-14 23:10:00,95.81,95.81,95.785,95.8,89800000.0
2009-05-14 23:11:00,95.79,95.82,95.79,95.8,77600000.0
2009-05-14 23:12:00,95.81,95.815,95.795,95.8,87800000.0
2009-05-14 23:13:00,95.8,95.81,95.8,95.81,16400000.0
2009-05-14 23:14:00,95.815,95.84,95.81,95.825,224800000.0
2009-05-14 23:15:00,95.835,95.835,95.81,95.825,78400000.0
2009-05-14 23:16:00,95.825,95.86,95.81,95.855,158000000.0
2009-05-14 23:17:00,95.855,95.88,95.83,95.84,422800000.0
2009-05-14 23:18:00,95.84,95.9,95.835,95.895,122800000.0
2009-05-14 23:19:00,95.895,95.93,95.895,95.91,240000000.0
2009-05-14 23:20:00,95.915,95.92,95.905,95.915,105600000.0
2009-05-14 23:21:00,95.91,95.98,95.91,95.97,454599996.0
2009-05-14 23:22:00,95.965,96.15,95.96,96.035,740700007.0
2009-05-14 23:23:00,96.03,96.055,96.015,96.015,624799999.0
2009-05-14 23:24:00,96.025,96.03,96.0,96.015,443400001.0
2009-05-14 23:25:00,96.01,96.025,95.995,96.005,669199998.0
2009-05-14 23:26:00,96.005,96.005,95.965,95.975,244900000.0
2009-05-14 23:27:00,95.98,95.995,95.975,95.975,148000000.0
2009-05-14 23:28:00,95.98,96.0,95.965,95.965,282600000.0
2009-05-14 23:29:00,95.965,95.965,95.965,95.965,6400000.0
2009-05-14 23:30:00,95.965,95.965,95.94,95.94,64300001.0
2009-05-14 23:31:00,95.945,95.945,95.9,95.9,182200000.0
2009-05-14 23:32:00,95.9,95.91,95.885,95.9,125400000.0
2009-05-14 23:33:00,95.9,95.91,95.89,95.89,21200000.0
2009-05-14 23:34:00,95.895,95.895,95.885,95.885,68000000.0
2009-05-14 23:35:00,95.89,95.895,95.865,95.87,80000000.0
2009-05-14 23:36:00,95.87,95.89,95.87,95.89,46600000.0
2009-05-14 23:37:00,95.89,95.89,95.865,95.865,53400000.0
2009-05-14 23:38:00,95.865,95.865,95.84,95.845,186400000.0
2009-05-14 23:39:00,95.845,95.88,95.845,95.875,255600000.0
2009-05-14 23:40:00,95.875,95.875,95.87,95.875,43800000.0
2009-05-14 23:41:00,95.88,95.895,95.88,95.895,125600000.0
2009-05-14 23:42:00,95.895,95.91,95.89,95.91,109400000.0
2009-05-14 23:43:00,95.905,95.925,95.895,95.925,124800001.0
2009-05-14 23:44:00,95.925,95.94,95.92,95.93,75400000.0
2009-05-14 23:45:00,95.92,95.92,95.92,95.92,16400000.0
2009-05-14 23:46:00,95.92,95.92,95.91,95.915,43600000.0
2009-05-14 23:47:00,95.91,95.92,95.9,95.915,131200001.0
2009-05-14 23:48:00,95.92,95.925,95.9,95.91,173400002.0
2009-05-14 23:50:00,95.91,95.91,95.91,95.91,11400000.0
2009-05-14 23:51:00,95.906,95.91,95.901,95.901,11400000.0
2009-05-14 23:52:00,95.909,95.909,95.901,95.906,11400000.0
2009-05-14 23:53:00,95.901,95.911,95.901,95.908,11400000.0
2009-05-14 23:54:00,95.92,95.925,95.92,95.925,11400000.0
2009-05-14 23:55:00,95.91,95.91,95.91,95.91,11400000.0
2009-05-14 23:56:00,95.907,95.908,95.907,95.908,110400000.0
2009-05-14 23:57:00,95.92,95.95,95.92,95.94,110400000.0
2009-05-14 23:58:00,95.94,95.95,95.935,95.94,204600000.0
2009-05-14 23:59:00,95.955,95.97,95.955,95.965,231399999.0
2009-05-15 00:00:00,95.965,95.97,95.96,95.96,132000000.0
2009-05-15 00:01:00,95.97,95.98,95.97,95.98,67200000.0
2009-05-15 00:02:00,95.98,95.98,95.98,95.98,41600000.0
2009-05-15 00:03:00,95.98,95.98,95.98,95.98,36999999.0
2009-05-15 00:04:00,95.98,96.005,95.98,95.995,100800000.0
2009-05-15 00:05:00,95.99,96.05,95.99,96.04,378100000.0
2009-05-15 00:06:00,96.035,96.035,96.005,96.005,352800002.0
2009-05-15 00:07:00,96.0,96.0,95.98,95.98,156800000.0
2009-05-15 00:08:00,95.98,95.98,95.97,95.97,48000000.0
2009-05-15 00:09:00,95.98,95.98,95.96,95.96,139200000.0
2009-05-15 00:10:00,95.96,95.965,95.96,95.965,83200000.0
2009-05-15 00:11:00,95.965,95.965,95.96,95.96,84800000.0
2009-05-15 00:12:00,95.965,95.98,95.965,95.98,105800000.0
2009-05-15 00:13:00,95.98,96.005,95.98,96.0,330000000.0
2009-05-15 00:14:00,96.0,96.0,95.97,95.97,43200000.0
2009-05-15 00:15:00,95.975,95.99,95.96,95.99,334200000.0
2009-05-15 00:16:00,95.99,96.0,95.98,95.99,280400000.0
2009-05-15 00:17:00,95.99,96.02,95.98,96.015,276599999.0
2009-05-15 00:18:00,96.02,96.05,96.02,96.04,242200000.0
2009-05-15 00:19:00,96.03,96.03,96.01,96.02,211400000.0
2009-05-15 00:20:00,96.02,96.02,96.01,96.015,309600001.0
2009-05-15 00:21:00,96.02,96.03,96.01,96.03,264600004.0
2009-05-15 00:22:00,96.03,96.05,96.03,96.04,429100001.0
2009-05-15 00:23:00,96.04,96.05,96.025,96.03,421200000.0
2009-05-15 00:24:00,96.03,96.05,96.025,96.04,352800000.0
2009-05-15 00:25:00,96.04,96.07,96.04,96.055,165000000.0
2009-05-15 00:26:00,96.05,96.05,96.04,96.04,291399999.0
2009-05-15 00:27:00,96.04,96.045,96.035,96.045,259800006.0
2009-05-15 00:28:00,96.05,96.05,96.04,96.04,69000000.0
2009-05-15 00:29:00,96.04,96.04,96.02,96.02,97600000.0
2009-05-15 00:30:00,96.02,96.03,96.02,96.02,72800000.0
2009-05-15 00:31:00,96.02,96.035,96.01,96.035,282600000.0
2009-05-15 00:32:00,96.03,96.03,96.025,96.025,90600000.0
2009-05-15 00:33:00,96.035,96.04,96.02,96.03,160400000.0
2009-05-15 00:34:00,96.03,96.03,96.02,96.03,278199993.0
2009-05-15 00:35:00,96.045,96.1,96.025,96.1,396200002.0
2009-05-15 00:36:00,96.09,96.09,96.08,96.08,49600000.0
2009-05-15 00:37:00,96.08,96.09,96.07,96.085,171199999.0
2009-05-15 00:38:00,96.085,96.18,96.085,96.16,802200002.0
2009-05-15 00:39:00,96.14,96.16,96.13,96.16,538799994.0
2009-05-15 00:40:00,96.15,96.15,96.095,96.1,468600004.0
2009-05-15 00:41:00,96.1,96.1,96.06,96.1,915600001.0
2009-05-15 00:42:00,96.1,96.11,96.09,96.1,290599997.0
2009-05-15 00:43:00,96.1,96.15,96.1,96.13,301000000.0
2009-05-15 00:44:00,96.13,96.165,96.12,96.15,386200000.0
2009-05-15 00:45:00,96.145,96.17,96.14,96.14,147399999.0
2009-05-15 00:46:00,96.13,96.14,96.11,96.13,229699999.0
2009-05-15 00:47:00,96.13,96.13,96.12,96.13,225400000.0
2009-05-15 00:48:00,96.13,96.15,96.13,96.14,220200000.0
2009-05-15 00:49:00,96.14,96.14,96.13,96.14,187200000.0
2009-05-15 00:50:00,96.14,96.15,96.12,96.13,342000001.0
2009-05-15 00:51:00,96.13,96.135,96.13,96.13,43200000.0
2009-05-15 00:52:00,96.13,96.15,96.13,96.15,150400000.0
2009-05-15 00:53:00,96.15,96.18,96.1,96.11,459200000.0
2009-05-15 00:54:00,96.11,96.12,96.11,96.12,61000001.0
2009-05-15 00:55:00,96.12,96.13,96.12,96.13,44800000.0
2009-05-15 00:56:00,96.13,96.135,96.125,96.135,89600000.0
2009-05-15 00:57:00,96.135,96.135,96.07,96.095,380499999.0
2009-05-15 00:58:00,96.095,96.095,96.0,96.005,262200001.0
2009-05-15 00:59:00,95.995,96.03,95.975,96.025,258200000.0
2009-05-15 01:00:00,96.025,96.05,96.02,96.045,240400000.0
2009-05-15 01:01:00,96.045,96.045,96.03,96.035,106200000.0
2009-05-15 01:02:00,96.02,96.04,96.02,96.04,61400000.0
2009-05-15 01:03:00,96.05,96.06,96.04,96.04,83400000.0
2009-05-15 01:04:00,96.04,96.04,96.025,96.025,86400000.0
2009-05-15 01:05:00,96.025,96.03,95.95,95.955,193200000.0
2009-05-15 01:06:00,95.955,95.97,95.955,95.965,32800000.0
2009-05-15 01:07:00,95.965,95.97,95.965,95.965,102400000.0
2009-05-15 01:08:00,96.01,96.025,95.995,96.02,263799998.0
2009-05-15 01:09:00,96.02,96.035,96.02,96.035,107800000.0
2009-05-15 01:10:00,96.035,96.035,96.025,96.03,40800000.0
2009-05-15 01:11:00,96.03,96.03,96.01,96.01,116400000.0
2009-05-15 01:12:00,96.0,96.01,95.995,96.0,211999996.0
2009-05-15 01:13:00,96.0,96.01,96.0,96.0,32000000.0
2009-05-15 01:14:00,96.0,96.0,95.99,95.99,68200000.0
2009-05-15 01:15:00,95.99,95.99,95.97,95.97,227800000.0
2009-05-15 01:16:00,95.97,95.975,95.97,95.97,308000002.0
2009-05-15 01:17:00,95.98,95.99,95.97,95.99,47800000.0
2009-05-15 01:18:00,95.995,96.04,95.995,96.015,167600000.0
2009-05-15 01:19:00,96.015,96.02,96.01,96.01,181400003.0
2009-05-15 01:20:00,96.01,96.03,96.01,96.03,338600013.0
2009-05-15 01:21:00,96.03,96.06,96.03,96.05,306400000.0
2009-05-15 01:22:00,96.05,96.07,96.05,96.06,75800000.0
2009-05-15 01:23:00,96.06,96.08,96.06,96.065,100400000.0
2009-05-15 01:24:00,96.09,96.09,96.06,96.06,454999999.0
2009-05-15 01:25:00,96.065,96.07,96.06,96.06,238599999.0
2009-05-15 01:26:00,96.06,96.06,96.05,96.05,96400000.0
2009-05-15 01:27:00,96.05,96.05,96.04,96.04,27200000.0
2009-05-15 01:28:00,96.03,96.045,96.03,96.045,74000000.0
2009-05-15 01:29:00,96.045,96.045,96.04,96.04,28800000.0
2009-05-15 01:30:00,96.04,96.05,96.03,96.04,163700000.0
2009-05-15 01:31:00,96.04,96.045,96.03,96.045,113800000.0
2009-05-15 01:32:00,96.04,96.04,96.01,96.02,284399999.0
2009-05-15 01:33:00,96.02,96.02,96.02,96.02,141200000.0
2009-05-15 01:34:00,96.025,96.03,96.025,96.03,69000001.0
2009-05-15 01:35:00,96.03,96.075,96.03,96.06,187799999.0
2009-05-15 01:36:00,96.06,96.075,96.04,96.04,116800000.0
2009-05-15 01:37:00,96.05,96.06,96.04,96.05,64000000.0
2009-05-15 01:38:00,96.06,96.06,96.04,96.04,150000000.0
2009-05-15 01:39:00,96.03,96.05,96.03,96.05,124800000.0
2009-05-15 01:40:00,96.046,96.047,96.041,96.046,25600000.0
2009-05-15 01:41:00,96.05,96.05,96.04,96.045,25600000.0
2009-05-15 01:42:00,96.045,96.055,96.025,96.05,204000000.0
2009-05-15 01:43:00,96.05,96.06,96.04,96.05,134400000.0
2009-05-15 01:44:00,96.06,96.08,96.05,96.07,289800001.0
2009-05-15 01:45:00,96.08,96.1,96.08,96.08,178400000.0
2009-05-15 01:46:00,96.08,96.1,96.08,96.09,115200000.0
2009-05-15 01:47:00,96.09,96.1,96.09,96.09,23200000.0
2009-05-15 01:48:00,96.1,96.105,96.09,96.1,51200000.0
2009-05-15 01:49:00,96.08,96.09,96.08,96.085,390399998.0
2009-05-15 01:50:00,96.085,96.095,96.03,96.03,754599999.0
2009-05-15 01:51:00,96.02,96.05,96.02,96.025,654799996.0
2009-05-15 01:52:00,96.025,96.04,95.95,95.975,575600001.0
2009-05-15 01:53:00,95.965,95.995,95.96,95.995,176200000.0
2009-05-15 01:54:00,95.995,96.045,95.995,96.04,136600000.0
2009-05-15 01:55:00,96.04,96.05,95.96,95.97,262000001.0
2009-05-15 01:56:00,95.98,95.99,95.97,95.975,151000000.0
2009-05-15 01:57:00,95.98,95.98,95.98,95.98,12800000.0
2009-05-15 01:58:00,95.98,96.01,95.98,96.01,120400000.0
2009-05-15 01:59:00,96.01,96.01,95.965,95.98,302199996.0
2009-05-15 02:00:00,95.97,95.975,95.945,95.96,261999999.0
2009-05-15 02:01:00,95.96,95.965,95.94,95.95,175400000.0
2009-05-15 02:02:00,95.94,95.94,95.91,95.91,206600000.0
2009-05-15 02:03:00,95.91,95.93,95.91,95.93,86799999.0
2009-05-15 02:04:00,95.92,95.94,95.92,95.93,314799997.0
2009-05-15 02:05:00,95.93,95.96,95.89,95.895,553599992.0
2009-05-15 02:06:00,95.895,95.94,95.885,95.91,493199990.0
2009-05-15 02:07:00,95.915,95.92,95.91,95.915,366599994.0
2009-05-15 02:08:00,95.915,95.97,95.915,95.97,166999999.0
2009-05-15 02:09:00,95.96,95.96,95.915,95.93,610999990.0
2009-05-15 02:10:00,95.925,95.925,95.9,95.9,171399994.0
2009-05-15 02:11:00,95.91,95.91,95.88,95.88,355599999.0
2009-05-15 02:12:00,95.885,95.91,95.885,95.9,99999998.0
2009-05-15 02:13:00,95.91,95.94,95.91,95.925,291799996.0
2009-05-15 02:14:00,95.925,95.925,95.91,95.91,296799997.0
2009-05-15 02:15:00,95.91,95.91,95.91,95.91,38799999.0
2009-05-15 02:16:00,95.91,95.92,95.91,95.92,184199996.0
2009-05-15 02:17:00,95.925,95.97,95.925,95.94,347200001.0
2009-05-15 02:18:00,95.94,95.965,95.94,95.965,206200000.0
2009-05-15 02:19:00,95.965,96.01,95.935,95.945,413099998.0
2009-05-15 02:20:00,95.94,95.96,95.935,95.945,145400000.0
2009-05-15 02:21:00,95.945,95.95,95.94,95.95,156400000.0
2009-05-15 02:22:00,95.945,95.95,95.94,95.95,167200000.0
2009-05-15 02:23:00,95.95,95.97,95.95,95.97,218200000.0
2009-05-15 02:24:00,95.97,95.97,95.96,95.96,31600000.0
2009-05-15 02:25:00,95.97,95.97,95.965,95.965,27200000.0
2009-05-15 02:26:00,95.965,95.965,95.96,95.965,19200000.0
2009-05-15 02:27:00,95.965,95.965,95.95,95.955,48000000.0
2009-05-15 02:28:00,95.955,95.955,95.95,95.955,19200000.0
2009-05-15 02:29:00,95.96,95.96,95.955,95.955,38800000.0
2009-05-15 02:30:00,95.955,95.97,95.955,95.96,121600000.0
2009-05-15 02:31:00,95.96,95.96,95.925,95.94,125600000.0
2009-05-15 02:32:00,95.935,95.945,95.935,95.935,112000000.0
2009-05-15 02:33:00,95.93,95.93,95.91,95.91,379199993.0
2009-05-15 02:34:00,95.91,95.94,95.91,95.935,98200000.0
2009-05-15 02:35:00,95.935,95.95,95.93,95.95,258300000.0
2009-05-15 02:36:00,95.95,95.97,95.95,95.97,321600000.0
2009-05-15 02:37:00,95.965,95.99,95.965,95.985,120400000.0
2009-05-15 02:38:00,95.985,96.035,95.985,96.03,273399997.0
2009-05-15 02:39:00,96.025,96.025,95.98,95.99,353699997.0
2009-05-15 02:40:00,95.98,95.98,95.96,95.97,272400000.0
2009-05-15 02:41:00,95.97,95.97,95.94,95.94,242199999.0
2009-05-15 02:42:00,95.935,95.965,95.925,95.96,187800000.0
2009-05-15 02:43:00,95.96,95.97,95.94,95.955,196000002.0
2009-05-15 02:44:00,95.95,96.01,95.95,95.985,301799999.0
2009-05-15 02:45:00,96.0,96.01,95.97,95.98,425999994.0
2009-05-15 02:46:00,95.98,96.0,95.98,95.98,391799992.0
2009-05-15 02:47:00,95.985,96.015,95.98,95.99,327400000.0
2009-05-15 02:48:00,95.99,96.0,95.98,95.99,566799994.0
2009-05-15 02:49:00,95.985,95.99,95.96,95.98,510599996.0
2009-05-15 02:50:00,95.98,96.01,95.98,96.0,448999997.0
2009-05-15 02:51:00,96.0,96.03,96.0,96.01,302399994.0
2009-05-15 02:52:00,96.01,96.06,96.0,96.045,294599999.0
2009-05-15 02:53:00,96.035,96.05,95.99,96.01,429399997.0
2009-05-15 02:54:00,96.01,96.03,96.0,96.01,405599997.0
2009-05-15 02:55:00,96.01,96.01,95.955,96.0,517200000.0
2009-05-15 02:56:00,95.995,96.01,95.96,95.96,777900002.0
2009-05-15 02:57:00,95.96,95.98,95.955,95.98,297799996.0
2009-05-15 02:58:00,95.97,95.98,95.96,95.96,284199997.0
2009-05-15 02:59:00,95.96,95.98,95.925,95.94,330999994.0
2009-05-15 03:00:00,95.94,95.94,95.925,95.935,144000000.0
2009-05-15 03:01:00,95.94,95.945,95.93,95.94,163000000.0
2009-05-15 03:02:00,95.935,95.95,95.93,95.94,114400000.0
2009-05-15 03:03:00,95.95,95.975,95.945,95.95,126600000.0
2009-05-15 03:04:00,95.95,95.96,95.95,95.95,258999995.0
2009-05-15 03:05:00,95.94,95.94,95.92,95.935,301299997.0
2009-05-15 03:06:00,95.935,95.94,95.92,95.925,141600000.0
2009-05-15 03:07:00,95.93,95.93,95.83,95.85,362800000.0
2009-05-15 03:08:00,95.86,95.89,95.86,95.88,188199999.0
2009-05-15 03:09:00,95.88,95.88,95.8,95.82,478199990.0
2009-05-15 03:10:00,95.82,95.855,95.81,95.815,352599998.0
2009-05-15 03:11:00,95.815,95.83,95.815,95.82,188200000.0
2009-05-15 03:12:00,95.82,95.82,95.775,95.8,241500000.0
2009-05-15 03:13:00,95.795,95.835,95.795,95.83,190900000.0
2009-05-15 03:14:00,95.835,95.84,95.825,95.83,110400000.0
2009-05-15 03:15:00,95.835,95.87,95.83,95.83,229199999.0
2009-05-15 03:16:00,95.83,95.84,95.82,95.83,241599999.0
2009-05-15 03:17:00,95.83,95.83,95.825,95.83,117999999.0
2009-05-15 03:18:00,95.83,95.845,95.83,95.845,108600000.0
2009-05-15 03:19:00,95.845,95.845,95.83,95.845,99600000.0
2009-05-15 03:20:00,95.84,95.855,95.84,95.855,83200000.0
2009-05-15 03:21:00,95.855,95.87,95.85,95.865,160000000.0
2009-05-15 03:22:00,95.865,95.87,95.85,95.86,210400000.0
2009-05-15 03:23:00,95.86,95.86,95.855,95.855,32000000.0
2009-05-15 03:24:00,95.855,95.855,95.855,95.855,32000000.0
2009-05-15 03:25:00,95.85,95.855,95.84,95.845,154000000.0
2009-05-15 03:26:00,95.84,95.87,95.84,95.855,143000000.0
2009-05-15 03:27:00,95.86,95.875,95.86,95.87,44800000.0
2009-05-15 03:28:00,95.87,95.87,95.85,95.85,140800000.0
2009-05-15 03:29:00,95.85,95.88,95.85,95.87,146600000.0
2009-05-15 03:30:00,95.87,95.89,95.87,95.875,54800000.0
2009-05-15 03:31:00,95.875,95.91,95.875,95.91,223600000.0
2009-05-15 03:32:00,95.91,95.915,95.91,95.91,161000000.0
2009-05-15 03:33:00,95.905,95.92,95.86,95.88,571600001.0
2009-05-15 03:34:00,95.875,95.88,95.86,95.87,293800003.0
2009-05-15 03:35:00,95.865,95.87,95.86,95.86,139399998.0
2009-05-15 03:36:00,95.86,95.89,95.855,95.88,263199993.0
2009-05-15 03:37:00,95.87,95.89,95.87,95.88,97000000.0
2009-05-15 03:38:00,95.88,95.88,95.855,95.86,110000000.0
2009-05-15 03:39:00,95.87,95.875,95.85,95.855,104000000.0
2009-05-15 03:40:00,95.855,95.855,95.83,95.84,366199999.0
2009-05-15 03:41:00,95.84,95.855,95.835,95.855,227600002.0
2009-05-15 03:42:00,95.855,95.855,95.85,95.85,22400000.0
2009-05-15 03:43:00,95.86,95.86,95.85,95.85,114399996.0
2009-05-15 03:44:00,95.85,95.85,95.85,95.85,79199997.0
2009-05-15 03:45:00,95.85,95.87,95.85,95.86,125199998.0
2009-05-15 03:46:00,95.86,95.87,95.855,95.86,158399996.0
2009-05-15 03:47:00,95.85,95.86,95.84,95.85,365999990.0
2009-05-15 03:48:00,95.85,95.85,95.83,95.83,216599994.0
2009-05-15 03:49:00,95.835,95.84,95.83,95.84,130399998.0
2009-05-15 03:50:00,95.83,95.85,95.83,95.845,233199998.0
2009-05-15 03:51:00,95.85,95.86,95.845,95.845,512799998.0
2009-05-15 03:52:00,95.84,95.85,95.83,95.85,344799994.0
2009-05-15 03:53:00,95.85,95.86,95.84,95.85,781999990.0
2009-05-15 03:54:00,95.85,95.85,95.84,95.85,318999995.0
2009-05-15 03:55:00,95.85,95.85,95.815,95.84,422399991.0
2009-05-15 03:56:00,95.84,95.85,95.84,95.85,157199996.0
2009-05-15 03:57:00,95.845,95.845,95.83,95.83,207999995.0
2009-05-15 03:58:00,95.83,95.86,95.83,95.85,106200000.0
2009-05-15 03:59:00,95.86,95.86,95.83,95.83,330199994.0
2009-05-15 04:00:00,95.83,95.86,95.83,95.85,988200001.0
2009-05-15 04:01:00,95.85,95.86,95.85,95.86,438600000.0
2009-05-15 04:02:00,95.86,95.88,95.86,95.88,423800002.0
2009-05-15 04:03:00,95.88,95.9,95.88,95.88,396200000.0
2009-05-15 04:04:00,95.885,95.89,95.88,95.89,214200001.0
2009-05-15 04:05:00,95.885,95.89,95.87,95.88,524799994.0
2009-05-15 04:06:00,95.88,95.88,95.88,95.88,351599986.0
2009-05-15 04:07:00,95.88,95.88,95.87,95.88,98099999.0
2009-05-15 04:08:00,95.87,95.87,95.85,95.86,338999996.0
2009-05-15 04:09:00,95.87,95.87,95.86,95.86,171799999.0
2009-05-15 04:10:00,95.86,95.88,95.86,95.87,257399995.0
2009-05-15 04:11:00,95.863,95.865,95.863,95.865,634999991.0
2009-05-15 04:12:00,95.865,95.9,95.86,95.9,634999991.0
2009-05-15 04:13:00,95.9,95.935,95.88,95.92,743799997.0
2009-05-15 04:14:00,95.935,95.98,95.92,95.96,661599997.0
2009-05-15 04:15:00,95.955,95.98,95.95,95.975,325400000.0
2009-05-15 04:16:00,95.98,96.005,95.97,95.975,292799998.0
2009-05-15 04:17:00,95.975,95.98,95.93,95.94,414400000.0
2009-05-15 04:18:00,95.94,95.97,95.94,95.96,888599995.0
2009-05-15 04:19:00,95.955,95.975,95.945,95.96,398199998.0
2009-05-15 04:20:00,95.96,95.975,95.955,95.975,400400001.0
2009-05-15 04:21:00,95.975,95.975,95.965,95.975,275800000.0
2009-05-15 04:22:00,95.98,96.02,95.98,96.01,991800001.0
2009-05-15 04:23:00,96.01,96.015,95.985,95.99,347600000.0
2009-05-15 04:24:00,95.99,96.0,95.97,95.97,174400000.0
2009-05-15 04:25:00,95.965,95.98,95.95,95.96,376199995.0
2009-05-15 04:26:00,95.97,95.97,95.95,95.95,663899998.0
2009-05-15 04:27:00,95.95,95.95,95.935,95.95,422199996.0
2009-05-15 04:28:00,95.945,95.97,95.94,95.97,478800006.0
2009-05-15 04:29:00,95.965,95.97,95.945,95.95,927199998.0
2009-05-15 04:30:00,95.95,95.95,95.935,95.94,311799999.0
2009-05-15 04:31:00,95.94,95.95,95.94,95.95,200000000.0
2009-05-15 04:32:00,95.955,95.96,95.94,95.95,101000000.0
2009-05-15 04:33:00,95.95,95.95,95.95,95.95,38400000.0
2009-05-15 04:34:00,95.95,95.96,95.95,95.95,175199999.0
2009-05-15 04:35:00,95.95,95.97,95.95,95.96,330199997.0
2009-05-15 04:36:00,95.96,95.97,95.96,95.965,105999999.0
2009-05-15 04:37:00,95.96,95.97,95.96,95.97,20999999.0
2009-05-15 04:38:00,95.96,95.97,95.96,95.97,62199999.0
2009-05-15 04:39:00,95.97,95.97,95.96,95.96,115600001.0
2009-05-15 04:40:00,95.955,95.96,95.955,95.96,60400000.0
2009-05-15 04:41:00,95.96,95.97,95.955,95.96,74000000.0
2009-05-15 04:42:00,95.955,95.96,95.955,95.96,30000000.0
2009-05-15 04:43:00,95.96,95.96,95.95,95.95,99800000.0
2009-05-15 04:44:00,95.955,95.96,95.95,95.95,112000000.0
2009-05-15 04:45:00,95.95,95.96,95.95,95.955,179800002.0
2009-05-15 04:46:00,95.955,95.955,95.945,95.95,265800000.0
2009-05-15 04:47:00,95.95,95.95,95.94,95.94,168000000.0
2009-05-15 04:48:00,95.94,95.94,95.935,95.935,69600000.0
2009-05-15 04:49:00,95.935,95.94,95.935,95.94,20000000.0
2009-05-15 04:50:00,95.94,95.95,95.94,95.945,105200000.0
2009-05-15 04:51:00,95.945,95.95,95.94,95.94,146500000.0
2009-05-15 04:52:00,95.945,95.95,95.935,95.94,203600000.0
2009-05-15 04:53:00,95.93,95.94,95.93,95.935,153600000.0
2009-05-15 04:54:00,95.935,95.935,95.92,95.92,81600000.0
2009-05-15 04:55:00,95.92,95.92,95.915,95.92,44800000.0
2009-05-15 04:56:00,95.92,95.92,95.92,95.92,6400000.0
2009-05-15 04:57:00,95.915,95.94,95.91,95.925,246599998.0
2009-05-15 04:58:00,95.925,95.935,95.92,95.935,145799996.0
2009-05-15 04:59:00,95.935,95.945,95.92,95.94,362799997.0
2009-05-15 05:00:00,95.94,95.96,95.94,95.96,312399998.0
2009-05-15 05:01:00,95.955,95.96,95.95,95.95,324399995.0
2009-05-15 05:02:00,95.95,95.96,95.945,95.95,137999998.0
2009-05-15 05:03:00,95.95,95.95,95.94,95.94,76999999.0
2009-05-15 05:04:00,95.935,95.94,95.92,95.92,211799996.0
2009-05-15 05:05:00,95.92,95.93,95.92,95.92,248699998.0
2009-05-15 05:06:00,95.92,95.93,95.92,95.93,85599999.0
2009-05-15 05:07:00,95.93,95.94,95.93,95.94,65600001.0
2009-05-15 05:08:00,95.94,95.95,95.94,95.94,89800000.0
2009-05-15 05:09:00,95.94,95.95,95.94,95.94,106600000.0
2009-05-15 05:10:00,95.94,95.96,95.94,95.96,305600000.0
2009-05-15 05:11:00,95.96,95.96,95.95,95.96,213199998.0
2009-05-15 05:12:00,95.95,95.96,95.95,95.96,64000000.0
2009-05-15 05:13:00,95.96,95.96,95.96,95.96,133800003.0
2009-05-15 05:14:00,95.96,96.01,95.96,96.005,596199998.0
2009-05-15 05:15:00,96.01,96.01,95.99,96.0,570599996.0
2009-05-15 05:16:00,96.0,96.0,96.0,96.0,9600000.0
2009-05-15 05:17:00,95.99,96.02,95.98,96.02,458199992.0
2009-05-15 05:18:00,96.015,96.03,96.01,96.02,372099995.0
2009-05-15 05:19:00,96.02,96.04,96.02,96.03,653999992.0
2009-05-15 05:20:00,96.04,96.05,96.04,96.04,110800000.0
2009-05-15 05:21:00,96.07,96.08,96.02,96.03,218000000.0
2009-05-15 05:22:00,96.03,96.03,96.025,96.03,228399999.0
2009-05-15 05:23:00,96.03,96.03,96.01,96.03,288400000.0
2009-05-15 05:24:00,96.025,96.025,96.01,96.02,153999999.0
2009-05-15 05:25:00,96.015,96.015,96.005,96.01,210200000.0
2009-05-15 05:26:00,96.005,96.02,96.005,96.015,200200000.0
2009-05-15 05:27:00,96.015,96.02,96.015,96.02,41600000.0
2009-05-15 05:28:00,96.015,96.02,96.0,96.0,152800000.0
2009-05-15 05:29:00,96.0,96.01,96.0,96.01,65600000.0
2009-05-15 05:30:00,96.01,96.035,96.01,96.035,158600000.0
2009-05-15 05:31:00,96.04,96.05,96.01,96.015,416400000.0
2009-05-15 05:32:00,96.01,96.01,95.955,96.0,295000000.0
2009-05-15 05:33:00,95.995,95.995,95.98,95.99,201199999.0
2009-05-15 05:34:00,95.98,95.98,95.97,95.98,141000001.0
2009-05-15 05:35:00,95.98,95.985,95.975,95.98,209600001.0
2009-05-15 05:36:00,95.98,95.98,95.98,95.98,25600000.0
2009-05-15 05:37:00,95.975,95.98,95.97,95.97,91599998.0
2009-05-15 05:38:00,95.97,95.97,95.96,95.97,370399998.0
2009-05-15 05:39:00,95.96,95.97,95.96,95.97,166199995.0
2009-05-15 05:40:00,95.98,95.995,95.98,95.99,100800000.0
2009-05-15 05:41:00,95.99,96.0,95.98,95.99,200599997.0
2009-05-15 05:42:00,95.99,96.01,95.99,96.0,344799995.0
2009-05-15 05:43:00,96.0,96.045,96.0,96.035,714200003.0
2009-05-15 05:44:00,96.03,96.035,96.01,96.01,349799999.0
2009-05-15 05:45:00,96.015,96.015,96.0,96.0,382599999.0
2009-05-15 05:46:00,96.0,96.03,96.0,96.03,254199999.0
2009-05-15 05:47:00,96.03,96.04,96.02,96.02,249999998.0
2009-05-15 05:48:00,96.011,96.027,96.011,96.021,219600000.0
2009-05-15 05:49:00,96.02,96.02,96.01,96.01,219600000.0
2009-05-15 05:50:00,96.01,96.01,95.98,95.98,205599999.0
2009-05-15 05:51:00,95.98,96.0,95.98,95.98,332799999.0
2009-05-15 05:52:00,95.99,95.99,95.98,95.98,562599992.0
2009-05-15 05:53:00,95.99,96.0,95.99,95.99,269599998.0
2009-05-15 05:54:00,95.99,96.0,95.99,95.99,231399995.0
2009-05-15 05:55:00,96.0,96.0,95.995,95.995,35200000.0
2009-05-15 05:56:00,96.0,96.01,96.0,96.0,116000000.0
2009-05-15 05:57:00,96.0,96.01,96.0,96.005,80800000.0
2009-05-15 05:58:00,96.005,96.01,95.99,95.995,178999999.0
2009-05-15 05:59:00,96.0,96.015,96.0,96.005,102600000.0
2009-05-15 06:00:00,96.005,96.02,96.005,96.01,147200000.0
2009-05-15 06:01:00,96.01,96.02,96.01,96.01,91600000.0
2009-05-15 06:02:00,96.015,96.015,96.015,96.015,38400000.0
2009-05-15 06:03:00,96.01,96.015,96.005,96.015,27200000.0
2009-05-15 06:04:00,96.01,96.01,95.995,95.995,116800000.0
2009-05-15 06:05:00,95.995,95.995,95.99,95.995,154800000.0
2009-05-15 06:06:00,95.995,95.995,95.985,95.985,117600000.0
2009-05-15 06:07:00,95.985,96.0,95.985,95.99,116800000.0
2009-05-15 06:08:00,95.98,95.985,95.97,95.97,154800001.0
2009-05-15 06:09:00,95.98,95.985,95.96,95.97,459599999.0
2009-05-15 06:10:00,95.97,95.97,95.965,95.97,120200001.0
2009-05-15 06:11:00,95.97,95.99,95.97,95.98,151200000.0
2009-05-15 06:12:00,95.98,95.99,95.97,95.97,196999997.0
2009-05-15 06:13:00,95.97,95.98,95.95,95.95,305799995.0
2009-05-15 06:14:00,95.95,95.95,95.94,95.95,212999999.0
2009-05-15 06:15:00,95.95,95.96,95.95,95.96,139200001.0
2009-05-15 06:16:00,95.955,95.96,95.94,95.94,389600007.0
2009-05-15 06:17:00,95.94,95.97,95.94,95.96,116700000.0
2009-05-15 06:18:00,95.97,95.97,95.96,95.97,275999999.0
2009-05-15 06:19:00,95.97,95.97,95.97,95.97,3200000.0
2009-05-15 06:20:00,95.955,95.975,95.95,95.96,296400001.0
2009-05-15 06:21:00,95.96,95.97,95.96,95.97,281999999.0
2009-05-15 06:22:00,95.97,95.97,95.96,95.96,241999999.0
2009-05-15 06:23:00,95.96,95.96,95.945,95.95,418799998.0
2009-05-15 06:24:00,95.95,95.955,95.935,95.94,196800000.0
2009-05-15 06:25:00,95.935,95.94,95.92,95.94,198600001.0
2009-05-15 06:26:00,95.935,95.935,95.92,95.92,189799998.0
2009-05-15 06:27:00,95.93,95.94,95.93,95.94,253200000.0
2009-05-15 06:28:00,95.945,95.95,95.945,95.945,22400000.0
2009-05-15 06:29:00,95.95,95.965,95.945,95.955,88000000.0
2009-05-15 06:30:00,95.955,95.955,95.94,95.95,208199999.0
2009-05-15 06:31:00,95.95,95.955,95.94,95.95,177599998.0
2009-05-15 06:32:00,95.945,95.945,95.94,95.94,65600000.0
2009-05-15 06:33:00,95.94,95.955,95.94,95.945,156800000.0
2009-05-15 06:34:00,95.945,95.965,95.945,95.96,281600000.0
2009-05-15 06:35:00,95.955,95.955,95.95,95.95,28800000.0
2009-05-15 06:36:00,95.95,95.96,95.94,95.955,100800000.0
2009-05-15 06:37:00,95.96,95.965,95.945,95.95,99200000.0
2009-05-15 06:38:00,95.94,95.945,95.94,95.94,89600000.0
2009-05-15 06:39:00,95.94,95.95,95.925,95.93,118400000.0
2009-05-15 06:40:00,95.93,95.935,95.93,95.935,47000001.0
2009-05-15 06:41:00,95.935,95.95,95.935,95.95,120800000.0
2009-05-15 06:42:00,95.95,95.95,95.945,95.945,57800000.0
2009-05-15 06:43:00,95.945,95.945,95.92,95.93,176000001.0
2009-05-15 06:44:00,95.93,95.94,95.92,95.93,92000000.0
2009-05-15 06:45:00,95.93,95.93,95.93,95.93,3200000.0
2009-05-15 06:46:00,95.935,95.935,95.93,95.93,24000000.0
2009-05-15 06:47:00,95.935,95.935,95.93,95.93,17600000.0
2009-05-15 06:48:00,95.935,95.94,95.93,95.93,30400000.0
2009-05-15 06:49:00,95.93,95.93,95.925,95.925,100800000.0
2009-05-15 06:50:00,95.925,95.925,95.91,95.915,128000000.0
2009-05-15 06:51:00,95.92,95.92,95.92,95.92,12800000.0
2009-05-15 06:52:00,95.92,95.94,95.92,95.92,285799998.0
2009-05-15 06:53:00,95.915,95.935,95.915,95.93,375200002.0
2009-05-15 06:54:00,95.92,95.94,95.92,95.93,199200000.0
2009-05-15 06:55:00,95.92,95.92,95.91,95.91,93199999.0
2009-05-15 06:56:00,95.92,95.92,95.905,95.91,182399996.0
2009-05-15 06:57:00,95.91,95.91,95.9,95.9,530999991.0
2009-05-15 06:58:00,95.91,95.91,95.905,95.91,128199999.0
2009-05-15 06:59:00,95.91,95.91,95.91,95.91,25600000.0
2009-05-15 07:00:00,95.91,95.91,95.91,95.91,38400000.0
2009-05-15 07:01:00,95.91,95.92,95.91,95.915,73800000.0
2009-05-15 07:02:00,95.915,95.935,95.915,95.935,137200000.0
2009-05-15 07:03:00,95.93,95.935,95.92,95.93,195600000.0
2009-05-15 07:04:00,95.93,95.93,95.92,95.92,123200000.0
2009-05-15 07:05:00,95.93,95.93,95.92,95.92,257600000.0
2009-05-15 07:06:00,95.925,95.95,95.92,95.925,572200003.0
2009-05-15 07:07:00,95.93,95.93,95.91,95.91,120200000.0
2009-05-15 07:08:00,95.91,95.93,95.91,95.93,282399998.0
2009-05-15 07:09:00,95.922,95.925,95.921,95.921,44800000.0
2009-05-15 07:10:00,95.93,95.94,95.93,95.94,44800000.0
2009-05-15 07:11:00,95.94,95.94,95.92,95.93,243399998.0
2009-05-15 07:12:00,95.93,95.94,95.93,95.94,115600000.0
2009-05-15 07:13:00,95.935,95.935,95.91,95.91,232599998.0
2009-05-15 07:14:00,95.91,95.92,95.91,95.92,150599999.0
2009-05-15 07:15:00,95.92,95.92,95.915,95.915,108800000.0
2009-05-15 07:16:00,95.91,95.92,95.91,95.92,154200001.0
2009-05-15 07:17:00,95.92,95.93,95.92,95.92,58600000.0
2009-05-15 07:18:00,95.92,95.92,95.91,95.915,228199999.0
2009-05-15 07:19:00,95.915,95.92,95.91,95.91,158399995.0
2009-05-15 07:20:00,95.91,95.925,95.91,95.925,148999999.0
2009-05-15 07:21:00,95.925,95.925,95.92,95.92,162199999.0
2009-05-15 07:22:00,95.925,95.93,95.91,95.92,254999998.0
2009-05-15 07:23:00,95.92,95.93,95.92,95.92,226399998.0
2009-05-15 07:24:00,95.92,95.925,95.92,95.92,118400000.0
2009-05-15 07:25:00,95.92,95.92,95.91,95.915,390799994.0
2009-05-15 07:26:00,95.91,95.925,95.91,95.92,412599991.0
2009-05-15 07:27:00,95.92,95.92,95.91,95.91,205400000.0
2009-05-15 07:28:00,95.9,95.9,95.9,95.9,34200000.0
2009-05-15 07:29:00,95.9,95.91,95.9,95.91,115999999.0
2009-05-15 07:30:00,95.905,95.915,95.905,95.91,62400000.0
2009-05-15 07:31:00,95.91,95.91,95.905,95.905,44800000.0
2009-05-15 07:32:00,95.9,95.9,95.865,95.87,289399999.0
2009-05-15 07:33:00,95.87,95.87,95.82,95.83,754000004.0
2009-05-15 07:34:00,95.83,95.84,95.82,95.825,345599995.0
2009-05-15 07:35:00,95.83,95.84,95.815,95.82,264099999.0
2009-05-15 07:36:00,95.83,95.85,95.825,95.845,450800000.0
2009-05-15 07:37:00,95.845,95.85,95.825,95.825,141199999.0
2009-05-15 07:38:00,95.825,95.835,95.79,95.815,467799999.0
2009-05-15 07:39:00,95.815,95.825,95.815,95.82,111300000.0
2009-05-15 07:40:00,95.82,95.855,95.82,95.855,148800000.0
2009-05-15 07:41:00,95.855,95.86,95.85,95.855,283200000.0
2009-05-15 07:42:00,95.855,95.855,95.835,95.855,202200001.0
2009-05-15 07:43:00,95.86,95.865,95.855,95.855,219399999.0
2009-05-15 07:44:00,95.86,95.87,95.835,95.835,403200000.0
2009-05-15 07:45:00,95.835,95.835,95.81,95.81,325800001.0
2009-05-15 07:46:00,95.81,95.82,95.785,95.815,704799997.0
2009-05-15 07:47:00,95.815,95.86,95.815,95.85,588600000.0
2009-05-15 07:48:00,95.85,95.855,95.83,95.83,314900001.0
2009-05-15 07:49:00,95.84,95.865,95.84,95.85,201600000.0
2009-05-15 07:50:00,95.85,95.86,95.85,95.855,30400000.0
2009-05-15 07:51:00,95.86,95.885,95.86,95.885,145800000.0
2009-05-15 07:52:00,95.89,95.89,95.875,95.88,140800000.0
2009-05-15 07:53:00,95.875,95.875,95.835,95.845,519000003.0
2009-05-15 07:54:00,95.845,95.85,95.84,95.85,402000001.0
2009-05-15 07:55:00,95.855,95.87,95.85,95.87,274000000.0
2009-05-15 07:56:00,95.87,95.885,95.87,95.88,196600000.0
2009-05-15 07:57:00,95.88,95.905,95.88,95.9,388199999.0
2009-05-15 07:58:00,95.9,95.91,95.885,95.89,676599999.0
2009-05-15 07:59:00,95.89,95.9,95.88,95.89,409600004.0
2009-05-15 08:00:00,95.89,95.9,95.86,95.885,1081700005.0
2009-05-15 08:01:00,95.885,95.885,95.87,95.885,748600007.0
2009-05-15 08:02:00,95.885,95.9,95.88,95.89,505000001.0
2009-05-15 08:03:00,95.89,95.905,95.88,95.88,258599999.0
2009-05-15 08:04:00,95.88,95.88,95.87,95.875,776299985.0
2009-05-15 08:05:00,95.87,95.91,95.87,95.895,481299999.0
2009-05-15 08:06:00,95.895,95.895,95.835,95.84,839599999.0
2009-05-15 08:07:00,95.835,95.845,95.775,95.775,857700000.0
2009-05-15 08:08:00,95.78,95.795,95.705,95.725,968399998.0
2009-05-15 08:09:00,95.725,95.78,95.725,95.75,643299999.0
2009-05-15 08:10:00,95.755,95.78,95.755,95.775,510599999.0
2009-05-15 08:11:00,95.775,95.775,95.715,95.715,1052100005.0
2009-05-15 08:12:00,95.72,95.725,95.69,95.69,426400000.0
2009-05-15 08:13:00,95.69,95.74,95.69,95.73,575399999.0
2009-05-15 08:14:00,95.735,95.735,95.67,95.67,627599997.0
2009-05-15 08:15:00,95.67,95.675,95.605,95.635,975900002.0
2009-05-15 08:16:00,95.64,95.64,95.57,95.57,713599999.0
2009-05-15 08:17:00,95.575,95.6,95.565,95.58,823999995.0
2009-05-15 08:18:00,95.58,95.66,95.57,95.65,748999998.0
2009-05-15 08:19:00,95.64,95.65,95.61,95.615,531700002.0
2009-05-15 08:20:00,95.62,95.64,95.61,95.64,322399998.0
2009-05-15 08:21:00,95.63,95.665,95.63,95.66,468100000.0
2009-05-15 08:22:00,95.66,95.695,95.655,95.675,637000002.0
2009-05-15 08:23:00,95.675,95.71,95.675,95.705,428400001.0
2009-05-15 08:24:00,95.71,95.72,95.7,95.71,525200000.0
2009-05-15 08:25:00,95.705,95.705,95.665,95.68,422300000.0
2009-05-15 08:26:00,95.69,95.74,95.685,95.735,372200000.0
2009-05-15 08:27:00,95.735,95.76,95.72,95.76,589800002.0
2009-05-15 08:28:00,95.755,95.765,95.72,95.72,706299995.0
2009-05-15 08:29:00,95.72,95.72,95.69,95.71,1269299989.0
2009-05-15 08:30:00,95.7,95.7,95.64,95.67,680899997.0
2009-05-15 08:31:00,95.67,95.67,95.59,95.595,653899989.0
2009-05-15 08:32:00,95.595,95.6,95.56,95.565,711800001.0
2009-05-15 08:33:00,95.57,95.615,95.565,95.605,468600001.0
2009-05-15 08:34:00,95.605,95.63,95.6,95.63,634599999.0
2009-05-15 08:35:00,95.63,95.63,95.58,95.58,649400001.0
2009-05-15 08:36:00,95.57,95.595,95.56,95.57,659300001.0
2009-05-15 08:37:00,95.57,95.575,95.515,95.53,413600000.0
2009-05-15 08:38:00,95.515,95.55,95.515,95.55,362200000.0
2009-05-15 08:39:00,95.55,95.55,95.515,95.52,358600000.0
2009-05-15 08:40:00,95.52,95.56,95.52,95.54,323700000.0
2009-05-15 08:41:00,95.535,95.545,95.535,95.545,644199998.0
2009-05-15 08:42:00,95.555,95.565,95.525,95.535,838999991.0
2009-05-15 08:43:00,95.525,95.53,95.49,95.51,620399996.0
2009-05-15 08:44:00,95.515,95.525,95.505,95.52,173000000.0
2009-05-15 08:45:00,95.51,95.52,95.48,95.5,922400000.0
2009-05-15 08:46:00,95.5,95.53,95.47,95.475,560499997.0
2009-05-15 08:47:00,95.475,95.49,95.365,95.4,628000001.0
2009-05-15 08:48:00,95.41,95.45,95.385,95.385,912600001.0
2009-05-15 08:49:00,95.39,95.45,95.39,95.44,435000002.0
2009-05-15 08:50:00,95.44,95.44,95.355,95.36,1094199995.0
2009-05-15 08:51:00,95.36,95.42,95.36,95.41,514199997.0
2009-05-15 08:52:00,95.41,95.42,95.36,95.36,767000000.0
2009-05-15 08:53:00,95.36,95.36,95.3,95.3,625000000.0
2009-05-15 08:54:00,95.3,95.34,95.28,95.31,576300002.0
2009-05-15 08:55:00,95.31,95.325,95.3,95.32,397799999.0
2009-05-15 08:56:00,95.32,95.335,95.285,95.33,557299998.0
2009-05-15 08:57:00,95.33,95.38,95.33,95.365,522500001.0
2009-05-15 08:58:00,95.365,95.42,95.36,95.41,405200000.0
2009-05-15 08:59:00,95.4,95.455,95.4,95.45,383399998.0
2009-05-15 09:00:00,95.445,95.445,95.395,95.4,652599999.0
2009-05-15 09:01:00,95.4,95.41,95.37,95.37,212400000.0
2009-05-15 09:02:00,95.36,95.4,95.36,95.38,431800002.0
2009-05-15 09:03:00,95.38,95.41,95.38,95.39,414199996.0
2009-05-15 09:04:00,95.375,95.38,95.36,95.37,432799996.0
2009-05-15 09:05:00,95.37,95.375,95.33,95.34,394600000.0
2009-05-15 09:06:00,95.34,95.35,95.255,95.275,810699992.0
2009-05-15 09:07:00,95.28,95.28,95.19,95.24,814399997.0
2009-05-15 09:08:00,95.24,95.285,95.22,95.28,787399995.0
2009-05-15 09:09:00,95.28,95.32,95.275,95.32,475800001.0
2009-05-15 09:10:00,95.315,95.32,95.29,95.29,727500000.0
2009-05-15 09:11:00,95.29,95.35,95.28,95.35,1054400001.0
2009-05-15 09:12:00,95.35,95.36,95.3,95.3,465999999.0
2009-05-15 09:13:00,95.3,95.3,95.22,95.25,817099998.0
2009-05-15 09:14:00,95.245,95.26,95.235,95.245,594099999.0
2009-05-15 09:15:00,95.245,95.285,95.245,95.285,340400000.0
2009-05-15 09:16:00,95.285,95.3,95.275,95.29,556999999.0
2009-05-15 09:17:00,95.29,95.31,95.26,95.305,613000002.0
2009-05-15 09:18:00,95.305,95.32,95.295,95.3,450400000.0
2009-05-15 09:19:00,95.29,95.295,95.25,95.25,465200000.0
2009-05-15 09:20:00,95.25,95.26,95.25,95.255,301000000.0
2009-05-15 09:21:00,95.255,95.26,95.24,95.25,290800001.0
2009-05-15 09:22:00,95.25,95.255,95.24,95.255,263400000.0
2009-05-15 09:23:00,95.255,95.26,95.25,95.255,289400001.0
2009-05-15 09:24:00,95.255,95.275,95.24,95.275,149800000.0
2009-05-15 09:25:00,95.275,95.33,95.275,95.3,580600000.0
2009-05-15 09:26:00,95.3,95.31,95.255,95.255,385400001.0
2009-05-15 09:27:00,95.26,95.27,95.26,95.27,250399999.0
2009-05-15 09:28:00,95.26,95.265,95.23,95.235,457999999.0
2009-05-15 09:29:00,95.235,95.235,95.16,95.17,503600000.0
2009-05-15 09:30:00,95.175,95.21,95.17,95.19,623799999.0
2009-05-15 09:31:00,95.185,95.19,95.13,95.13,630799992.0
2009-05-15 09:32:00,95.13,95.17,95.045,95.065,1069600000.0
2009-05-15 09:33:00,95.06,95.07,94.985,95.04,925799999.0
2009-05-15 09:34:00,95.055,95.1,95.04,95.085,806699998.0
2009-05-15 09:35:00,95.09,95.13,95.08,95.08,979800000.0
2009-05-15 09:36:00,95.085,95.085,95.06,95.07,698799993.0
2009-05-15 09:37:00,95.07,95.105,95.07,95.08,438300000.0
2009-05-15 09:38:00,95.08,95.13,95.06,95.13,511400001.0
2009-05-15 09:39:00,95.135,95.16,95.13,95.14,327399999.0
2009-05-15 09:40:00,95.135,95.16,95.13,95.145,421999998.0
2009-05-15 09:41:00,95.15,95.17,95.14,95.16,704399989.0
2009-05-15 09:42:00,95.165,95.18,95.155,95.17,447799991.0
2009-05-15 09:43:00,95.17,95.22,95.17,95.18,581400000.0
2009-05-15 09:44:00,95.18,95.19,95.18,95.185,211000000.0
2009-05-15 09:45:00,95.19,95.225,95.19,95.22,594700000.0
2009-05-15 09:46:00,95.22,95.29,95.22,95.28,818100000.0
2009-05-15 09:47:00,95.29,95.3,95.265,95.29,645000003.0
2009-05-15 09:48:00,95.29,95.32,95.27,95.28,533999995.0
2009-05-15 09:49:00,95.28,95.28,95.26,95.265,672400001.0
2009-05-15 09:50:00,95.26,95.28,95.235,95.25,519100001.0
2009-05-15 09:51:00,95.25,95.26,95.225,95.23,341400000.0
2009-05-15 09:52:00,95.23,95.25,95.2,95.205,668399996.0
2009-05-15 09:53:00,95.205,95.21,95.19,95.21,651900001.0
2009-05-15 09:54:00,95.21,95.24,95.2,95.235,243999999.0
2009-05-15 09:55:00,95.245,95.245,95.235,95.235,241199999.0
2009-05-15 09:56:00,95.235,95.235,95.19,95.2,472000000.0
2009-05-15 09:57:00,95.205,95.23,95.205,95.225,255999998.0
2009-05-15 09:58:00,95.225,95.25,95.21,95.24,409999996.0
2009-05-15 09:59:00,95.24,95.3,95.24,95.3,499000000.0
2009-05-15 10:00:00,95.305,95.31,95.25,95.27,896000000.0
2009-05-15 10:01:00,95.26,95.27,95.215,95.25,699000001.0
2009-05-15 10:02:00,95.25,95.26,95.23,95.23,420200000.0
2009-05-15 10:03:00,95.23,95.26,95.23,95.26,454200001.0
2009-05-15 10:04:00,95.25,95.255,95.225,95.23,479599999.0
2009-05-15 10:05:00,95.225,95.26,95.22,95.24,388000001.0
2009-05-15 10:06:00,95.25,95.265,95.245,95.265,286999993.0
2009-05-15 10:07:00,95.265,95.32,95.265,95.31,850199999.0
2009-05-15 10:08:00,95.31,95.32,95.3,95.32,318199998.0
2009-05-15 10:09:00,95.31,95.32,95.28,95.305,452800000.0
2009-05-15 10:10:00,95.3,95.32,95.285,95.29,351199998.0
2009-05-15 10:11:00,95.29,95.32,95.29,95.32,363599999.0
2009-05-15 10:12:00,95.32,95.325,95.28,95.31,898300001.0
2009-05-15 10:13:00,95.31,95.35,95.31,95.345,626000000.0
2009-05-15 10:14:00,95.35,95.38,95.31,95.315,647899993.0
2009-05-15 10:15:00,95.32,95.345,95.32,95.345,472999996.0
2009-05-15 10:16:00,95.345,95.39,95.27,95.29,665199998.0
2009-05-15 10:17:00,95.285,95.32,95.26,95.28,1051399996.0
2009-05-15 10:18:00,95.27,95.29,95.22,95.25,472799998.0
2009-05-15 10:19:00,95.245,95.295,95.245,95.295,781199984.0
2009-05-15 10:20:00,95.295,95.295,95.245,95.245,994599990.0
2009-05-15 10:21:00,95.24,95.25,95.24,95.25,328100000.0
2009-05-15 10:22:00,95.25,95.28,95.25,95.26,400699999.0
2009-05-15 10:23:00,95.265,95.275,95.26,95.27,321599997.0
2009-05-15 10:24:00,95.27,95.29,95.27,95.28,343799999.0
2009-05-15 10:25:00,95.28,95.29,95.26,95.26,237000001.0
2009-05-15 10:26:00,95.255,95.26,95.24,95.255,542399993.0
2009-05-15 10:27:00,95.255,95.28,95.255,95.275,288000003.0
2009-05-15 10:28:00,95.3,95.31,95.295,95.305,221099999.0
2009-05-15 10:29:00,95.305,95.31,95.28,95.28,368199995.0
2009-05-15 10:30:00,95.28,95.29,95.265,95.27,604999992.0
2009-05-15 10:31:00,95.27,95.28,95.27,95.28,104599999.0
2009-05-15 10:32:00,95.28,95.28,95.28,95.28,112200000.0
2009-05-15 10:33:00,95.28,95.29,95.28,95.29,173800000.0
2009-05-15 10:34:00,95.29,95.3,95.29,95.3,249799999.0
2009-05-15 10:35:00,95.3,95.3,95.255,95.26,438199993.0
2009-05-15 10:36:00,95.26,95.27,95.25,95.25,232600000.0
2009-05-15 10:37:00,95.25,95.25,95.215,95.22,858600003.0
2009-05-15 10:38:00,95.22,95.26,95.22,95.26,505199995.0
2009-05-15 10:39:00,95.26,95.27,95.25,95.265,492200000.0
2009-05-15 10:40:00,95.27,95.275,95.26,95.27,383399992.0
2009-05-15 10:41:00,95.27,95.27,95.24,95.24,337799997.0
2009-05-15 10:42:00,95.24,95.24,95.22,95.22,356600000.0
2009-05-15 10:43:00,95.22,95.23,95.17,95.19,414600002.0
2009-05-15 10:44:00,95.19,95.19,95.135,95.15,932899996.0
2009-05-15 10:45:00,95.15,95.165,95.135,95.165,971899998.0
2009-05-15 10:46:00,95.175,95.18,95.1,95.15,842199994.0
2009-05-15 10:47:00,95.15,95.15,95.1,95.115,1011200002.0
2009-05-15 10:48:00,95.115,95.17,95.115,95.16,663599997.0
2009-05-15 10:49:00,95.16,95.17,95.14,95.16,256000000.0
2009-05-15 10:50:00,95.16,95.16,95.14,95.145,390600006.0
2009-05-15 10:51:00,95.14,95.16,95.14,95.16,588600004.0
2009-05-15 10:52:00,95.16,95.205,95.155,95.165,573199997.0
2009-05-15 10:53:00,95.17,95.195,95.165,95.195,342699997.0
2009-05-15 10:54:00,95.19,95.225,95.18,95.18,887699982.0
2009-05-15 10:55:00,95.18,95.22,95.18,95.215,369199994.0
2009-05-15 10:56:00,95.215,95.225,95.2,95.2,616299988.0
2009-05-15 10:57:00,95.21,95.22,95.17,95.175,512599999.0
2009-05-15 10:58:00,95.18,95.2,95.11,95.12,475199992.0
2009-05-15 10:59:00,95.105,95.125,95.1,95.125,969999991.0
2009-05-15 11:00:00,95.12,95.14,95.05,95.055,988199993.0
2009-05-15 11:01:00,95.055,95.155,95.055,95.145,937400000.0
2009-05-15 11:02:00,95.155,95.155,95.13,95.135,271599998.0
2009-05-15 11:03:00,95.12,95.125,95.095,95.12,359800002.0
2009-05-15 11:04:00,95.12,95.17,95.12,95.16,266400000.0
2009-05-15 11:05:00,95.16,95.16,95.13,95.14,420299998.0
2009-05-15 11:06:00,95.13,95.14,95.13,95.14,227500000.0
2009-05-15 11:07:00,95.14,95.15,95.105,95.105,352000000.0
2009-05-15 11:08:00,95.105,95.105,95.065,95.07,566600000.0
2009-05-15 11:09:00,95.06,95.11,95.06,95.105,580499996.0
2009-05-15 11:10:00,95.11,95.13,95.09,95.09,657800004.0
2009-05-15 11:11:00,95.09,95.095,95.04,95.045,1429999976.0
2009-05-15 11:12:00,95.045,95.055,95.01,95.035,1069999969.0
2009-05-15 11:13:00,95.035,95.045,94.955,94.985,1032999999.0
2009-05-15 11:14:00,94.98,94.98,94.855,94.86,1252899989.0
2009-05-15 11:15:00,94.855,94.875,94.83,94.87,733599998.0
2009-05-15 11:16:00,94.87,94.925,94.87,94.895,988599997.0
2009-05-15 11:17:00,94.895,94.91,94.86,94.895,873199993.0
2009-05-15 11:18:00,94.89,94.9,94.83,94.86,1112099978.0
2009-05-15 11:19:00,94.86,94.925,94.855,94.915,618599996.0
2009-05-15 11:20:00,94.92,94.94,94.905,94.91,281800000.0
2009-05-15 11:21:00,94.91,94.93,94.88,94.93,924100001.0
2009-05-15 11:22:00,94.93,94.93,94.86,94.89,644199998.0
2009-05-15 11:23:00,94.89,94.93,94.89,94.91,407199997.0
2009-05-15 11:24:00,94.91,94.92,94.87,94.905,738700001.0
2009-05-15 11:25:00,94.91,94.94,94.905,94.94,652200007.0
2009-05-15 11:26:00,94.94,94.94,94.905,94.91,390600001.0
2009-05-15 11:27:00,94.91,94.94,94.905,94.905,533899997.0
2009-05-15 11:28:00,94.905,94.93,94.905,94.915,374399998.0
2009-05-15 11:29:00,94.91,94.91,94.89,94.9,346000000.0
2009-05-15 11:30:00,94.9,94.93,94.9,94.915,392600000.0
2009-05-15 11:31:00,94.915,94.915,94.89,94.89,315799997.0
2009-05-15 11:32:00,94.89,94.915,94.875,94.91,675499987.0
2009-05-15 11:33:00,94.9,94.9,94.88,94.9,647000004.0
2009-05-15 11:34:00,94.9,94.92,94.895,94.915,384600000.0
2009-05-15 11:35:00,94.915,94.92,94.9,94.92,538300004.0
2009-05-15 11:36:00,94.92,94.92,94.87,94.88,599099998.0
2009-05-15 11:37:00,94.88,94.89,94.86,94.86,416600000.0
2009-05-15 11:38:00,94.87,94.87,94.83,94.855,316199999.0
2009-05-15 11:39:00,94.855,94.865,94.82,94.83,671600001.0
2009-05-15 11:40:00,94.825,94.84,94.82,94.835,1236200000.0
2009-05-15 11:41:00,94.835,94.86,94.83,94.845,696200001.0
2009-05-15 11:42:00,94.845,94.865,94.835,94.845,818199997.0
2009-05-15 11:43:00,94.84,94.855,94.82,94.83,500600006.0
2009-05-15 11:44:00,94.83,94.86,94.8,94.82,817899996.0
2009-05-15 11:45:00,94.835,94.85,94.81,94.82,380800000.0
2009-05-15 11:46:00,94.82,94.84,94.82,94.83,317399995.0
2009-05-15 11:47:00,94.83,94.85,94.83,94.85,627999989.0
2009-05-15 11:48:00,94.85,94.88,94.85,94.87,520000000.0
2009-05-15 11:49:00,94.87,94.94,94.87,94.925,412400001.0
2009-05-15 11:50:00,94.925,94.94,94.875,94.875,888800005.0
2009-05-15 11:51:00,94.86,94.87,94.855,94.86,253799998.0
2009-05-15 11:52:00,94.86,94.88,94.86,94.875,142399999.0
2009-05-15 11:53:00,94.88,94.905,94.875,94.89,430600004.0
2009-05-15 11:54:00,94.88,94.93,94.88,94.93,223600002.0
2009-05-15 11:55:00,94.92,94.94,94.92,94.93,467199993.0
2009-05-15 11:56:00,94.93,94.94,94.93,94.93,407899992.0
2009-05-15 11:57:00,94.93,94.93,94.89,94.905,358500002.0
2009-05-15 11:58:00,94.91,94.925,94.9,94.92,337800000.0
2009-05-15 11:59:00,94.915,94.93,94.91,94.91,429600002.0
2009-05-15 12:00:00,94.91,94.925,94.9,94.905,491999997.0
2009-05-15 12:01:00,94.91,94.91,94.905,94.91,216000000.0
2009-05-15 12:02:00,94.91,94.91,94.78,94.79,657000001.0
2009-05-15 12:03:00,94.8,94.84,94.8,94.84,472999999.0
2009-05-15 12:04:00,94.845,94.845,94.83,94.835,466199987.0
2009-05-15 12:05:00,94.84,94.85,94.83,94.845,339800001.0
2009-05-15 12:06:00,94.845,94.86,94.84,94.86,494699992.0
2009-05-15 12:07:00,94.86,94.92,94.86,94.875,267400000.0
2009-05-15 12:08:00,94.875,94.92,94.875,94.92,423000000.0
2009-05-15 12:09:00,94.92,94.92,94.87,94.87,703199999.0
2009-05-15 12:10:00,94.87,94.885,94.87,94.88,326599996.0
2009-05-15 12:11:00,94.88,94.89,94.88,94.88,69200000.0
2009-05-15 12:12:00,94.88,94.88,94.88,94.88,249000000.0
2009-05-15 12:13:00,94.88,94.885,94.87,94.88,337400000.0
2009-05-15 12:14:00,94.88,94.89,94.865,94.88,204199997.0
2009-05-15 12:15:00,94.875,94.885,94.87,94.87,577199998.0
2009-05-15 12:16:00,94.87,94.89,94.86,94.86,250400000.0
2009-05-15 12:17:00,94.86,94.89,94.86,94.88,273200000.0
2009-05-15 12:18:00,94.875,94.905,94.87,94.9,413900001.0
2009-05-15 12:19:00,94.91,94.91,94.89,94.9,296400002.0
2009-05-15 12:20:00,94.89,94.9,94.88,94.88,163000000.0
2009-05-15 12:21:00,94.89,94.89,94.86,94.86,707200003.0
2009-05-15 12:22:00,94.855,94.86,94.83,94.84,361899999.0
2009-05-15 12:23:00,94.84,94.85,94.83,94.85,267000000.0
2009-05-15 12:24:00,94.85,94.885,94.84,94.88,449999999.0
2009-05-15 12:25:00,94.88,94.885,94.85,94.88,1014799994.0
2009-05-15 12:26:00,94.88,94.88,94.85,94.88,413799998.0
2009-05-15 12:27:00,94.87,94.89,94.86,94.88,357799998.0
2009-05-15 12:28:00,94.88,94.885,94.86,94.86,340600002.0
2009-05-15 12:29:00,94.86,94.86,94.84,94.86,392000001.0
2009-05-15 12:30:00,94.86,94.86,94.85,94.85,320599993.0
2009-05-15 12:31:00,94.86,94.9,94.85,94.9,286599999.0
2009-05-15 12:32:00,94.9,94.93,94.9,94.92,627399995.0
2009-05-15 12:33:00,94.91,94.92,94.91,94.91,484299995.0
2009-05-15 12:34:00,94.91,94.92,94.89,94.9,543400001.0
2009-05-15 12:35:00,94.91,94.955,94.91,94.945,878200001.0
2009-05-15 12:36:00,94.945,94.97,94.92,94.95,547899999.0
2009-05-15 12:37:00,94.95,94.96,94.925,94.925,587000002.0
2009-05-15 12:38:00,94.925,94.935,94.9,94.93,590400006.0
2009-05-15 12:39:00,94.925,94.95,94.92,94.94,499600000.0
2009-05-15 12:40:00,94.94,94.95,94.93,94.93,151400000.0
2009-05-15 12:41:00,94.92,94.92,94.91,94.91,323799999.0
2009-05-15 12:42:00,94.92,94.92,94.91,94.92,90999999.0
2009-05-15 12:43:00,94.92,94.96,94.92,94.94,310799995.0
2009-05-15 12:44:00,94.94,94.975,94.925,94.97,879199994.0
2009-05-15 12:45:00,94.975,94.99,94.94,94.95,486199995.0
2009-05-15 12:46:00,94.94,94.99,94.94,94.98,521800004.0
2009-05-15 12:47:00,94.98,95.0,94.98,94.98,466399994.0
2009-05-15 12:48:00,94.98,95.02,94.97,95.0,532600001.0
2009-05-15 12:49:00,95.0,95.0,94.97,94.97,264000000.0
2009-05-15 12:50:00,94.97,94.97,94.94,94.97,295600002.0
2009-05-15 12:51:00,94.97,94.98,94.97,94.97,110400000.0
2009-05-15 12:52:00,94.99,94.99,94.97,94.97,281599998.0
2009-05-15 12:53:00,94.96,94.96,94.96,94.96,123400000.0
2009-05-15 12:54:00,94.95,94.96,94.95,94.955,97000000.0
2009-05-15 12:55:00,94.955,94.96,94.945,94.95,120200001.0
2009-05-15 12:56:00,94.95,94.98,94.95,94.965,321799998.0
2009-05-15 12:57:00,94.965,94.97,94.925,94.93,307000004.0
2009-05-15 12:58:00,94.93,94.965,94.93,94.96,352000003.0
2009-05-15 12:59:00,94.95,94.98,94.94,94.98,455200005.0
2009-05-15 13:00:00,94.98,94.98,94.935,94.95,321800001.0
2009-05-15 13:01:00,94.95,94.95,94.925,94.935,175900000.0
2009-05-15 13:02:00,94.935,94.975,94.93,94.97,221400000.0
2009-05-15 13:03:00,94.97,94.97,94.955,94.97,292600001.0
2009-05-15 13:04:00,94.97,94.97,94.945,94.96,290200001.0
2009-05-15 13:05:00,94.97,94.97,94.96,94.96,188800002.0
2009-05-15 13:06:00,94.96,94.975,94.96,94.965,233400001.0
2009-05-15 13:07:00,94.97,95.0,94.965,94.99,710399994.0
2009-05-15 13:08:00,94.985,94.985,94.945,94.96,535600001.0
2009-05-15 13:09:00,94.96,94.98,94.96,94.97,184999996.0
2009-05-15 13:10:00,94.96,94.99,94.955,94.97,403800003.0
2009-05-15 13:11:00,94.97,94.98,94.96,94.98,350400007.0
2009-05-15 13:12:00,94.98,95.01,94.98,95.005,291800002.0
2009-05-15 13:13:00,95.005,95.01,94.995,95.0,345599994.0
2009-05-15 13:14:00,95.0,95.015,94.995,95.01,777000004.0
2009-05-15 13:15:00,95.01,95.01,94.975,95.01,496599999.0
2009-05-15 13:16:00,95.01,95.01,94.99,94.99,659799996.0
2009-05-15 13:17:00,95.0,95.03,94.99,95.02,464199998.0
2009-05-15 13:18:00,95.02,95.03,95.02,95.025,101499999.0
2009-05-15 13:19:00,95.01,95.01,94.97,94.975,328599999.0
2009-05-15 13:20:00,94.975,95.01,94.975,95.01,206800000.0
2009-05-15 13:21:00,95.0,95.02,94.995,95.015,298600000.0
2009-05-15 13:22:00,95.015,95.03,95.005,95.03,104400001.0
2009-05-15 13:23:00,95.03,95.04,94.995,95.01,733599995.0
2009-05-15 13:24:00,95.015,95.015,94.985,95.0,468000002.0
2009-05-15 13:25:00,95.0,95.015,94.98,95.015,442800001.0
2009-05-15 13:26:00,95.005,95.03,94.995,94.995,445200001.0
2009-05-15 13:27:00,94.995,95.03,94.995,95.03,273000000.0
2009-05-15 13:28:00,95.035,95.045,95.02,95.02,466799991.0
2009-05-15 13:29:00,95.04,95.04,95.01,95.015,247400000.0
2009-05-15 13:30:00,95.015,95.02,95.0,95.01,125600000.0
2009-05-15 13:31:00,95.01,95.01,95.0,95.01,50600000.0
2009-05-15 13:32:00,95.0,95.01,95.0,95.005,196400003.0
2009-05-15 13:33:00,95.005,95.01,95.0,95.005,303199995.0
2009-05-15 13:34:00,95.005,95.01,95.0,95.0,200599999.0
2009-05-15 13:35:00,95.0,95.01,94.995,95.0,328999996.0
2009-05-15 13:36:00,95.0,95.0,94.995,95.0,618800004.0
2009-05-15 13:37:00,95.0,95.0,94.99,95.0,441200000.0
2009-05-15 13:38:00,94.99,95.005,94.99,95.0,321999995.0
2009-05-15 13:39:00,95.01,95.04,95.0,95.04,272600000.0
2009-05-15 13:40:00,95.04,95.09,95.03,95.09,898100008.0
2009-05-15 13:41:00,95.085,95.13,95.07,95.11,734200000.0
2009-05-15 13:42:00,95.12,95.13,95.1,95.13,576700000.0
2009-05-15 13:43:00,95.115,95.115,95.09,95.11,630800001.0
2009-05-15 13:44:00,95.1,95.13,95.1,95.125,410599999.0
2009-05-15 13:45:00,95.13,95.15,95.115,95.12,648599998.0
2009-05-15 13:46:00,95.12,95.12,95.085,95.11,943399992.0
2009-05-15 13:47:00,95.11,95.12,95.09,95.09,574399994.0
2009-05-15 13:48:00,95.09,95.1,95.075,95.08,603599999.0
2009-05-15 13:49:00,95.08,95.1,95.08,95.1,239599997.0
2009-05-15 13:50:00,95.11,95.11,95.08,95.09,228000000.0
2009-05-15 13:51:00,95.08,95.1,95.075,95.09,110800000.0
2009-05-15 13:52:00,95.1,95.1,95.065,95.08,577400000.0
2009-05-15 13:53:00,95.08,95.1,95.075,95.09,568600003.0
2009-05-15 13:54:00,95.1,95.1,95.08,95.08,179200000.0
2009-05-15 13:55:00,95.08,95.09,95.07,95.07,390600001.0
2009-05-15 13:56:00,95.065,95.08,95.065,95.07,499600002.0
2009-05-15 13:57:00,95.065,95.075,95.05,95.06,293600001.0
2009-05-15 13:58:00,95.065,95.065,95.05,95.055,161800000.0
2009-05-15 13:59:00,95.055,95.09,95.05,95.08,681400005.0
2009-05-15 14:00:00,95.08,95.1,95.04,95.09,585000000.0
2009-05-15 14:01:00,95.095,95.125,95.095,95.12,374800000.0
2009-05-15 14:02:00,95.12,95.14,95.115,95.115,403800000.0
2009-05-15 14:03:00,95.115,95.13,95.09,95.13,514600003.0
2009-05-15 14:04:00,95.13,95.13,95.11,95.13,384200004.0
2009-05-15 14:05:00,95.125,95.14,95.115,95.14,605199997.0
2009-05-15 14:06:00,95.14,95.175,95.13,95.17,493999999.0
2009-05-15 14:07:00,95.17,95.25,95.15,95.25,477000001.0
2009-05-15 14:08:00,95.24,95.25,95.22,95.22,671800001.0
2009-05-15 14:09:00,95.23,95.23,95.185,95.2,516599997.0
2009-05-15 14:10:00,95.2,95.21,95.2,95.2,723199997.0
2009-05-15 14:11:00,95.2,95.2,95.17,95.19,458600001.0
2009-05-15 14:12:00,95.19,95.2,95.17,95.19,497800001.0
2009-05-15 14:13:00,95.18,95.18,95.165,95.175,770199998.0
2009-05-15 14:14:00,95.175,95.21,95.165,95.17,1003399998.0
2009-05-15 14:15:00,95.185,95.185,95.16,95.165,1124400002.0
2009-05-15 14:16:00,95.175,95.175,95.115,95.14,489400005.0
2009-05-15 14:17:00,95.145,95.17,95.125,95.125,549399997.0
2009-05-15 14:18:00,95.13,95.155,95.125,95.15,402200000.0
2009-05-15 14:19:00,95.15,95.17,95.145,95.15,315199998.0
2009-05-15 14:20:00,95.15,95.16,95.135,95.155,242200000.0
2009-05-15 14:21:00,95.155,95.16,95.12,95.125,372200001.0
2009-05-15 14:22:00,95.125,95.135,95.105,95.105,314799997.0
2009-05-15 14:23:00,95.12,95.125,95.11,95.12,227200001.0
2009-05-15 14:24:00,95.125,95.135,95.11,95.115,262199999.0
2009-05-15 14:25:00,95.115,95.12,95.05,95.06,339100000.0
2009-05-15 14:26:00,95.065,95.095,95.05,95.055,289200001.0
2009-05-15 14:27:00,95.055,95.08,95.05,95.07,280400000.0
2009-05-15 14:28:00,95.075,95.09,95.06,95.06,441400001.0
2009-05-15 14:29:00,95.06,95.105,95.05,95.06,455200000.0
2009-05-15 14:30:00,95.06,95.23,95.06,95.18,673400001.0
2009-05-15 14:31:00,95.17,95.22,95.16,95.19,421800000.0
2009-05-15 14:32:00,95.205,95.315,95.205,95.28,791900000.0
2009-05-15 14:33:00,95.28,95.34,95.26,95.33,889200008.0
2009-05-15 14:34:00,95.33,95.38,95.31,95.33,705200005.0
2009-05-15 14:35:00,95.32,95.33,95.3,95.33,530800003.0
2009-05-15 14:36:00,95.34,95.35,95.305,95.315,599399999.0
2009-05-15 14:37:00,95.32,95.37,95.3,95.31,486800001.0
2009-05-15 14:38:00,95.325,95.35,95.32,95.34,548599997.0
2009-05-15 14:39:00,95.335,95.37,95.31,95.35,651600001.0
2009-05-15 14:40:00,95.345,95.35,95.33,95.34,470000001.0
2009-05-15 14:41:00,95.34,95.34,95.325,95.34,618200002.0
2009-05-15 14:42:00,95.33,95.34,95.325,95.325,384799999.0
2009-05-15 14:43:00,95.33,95.34,95.24,95.25,834500002.0
2009-05-15 14:44:00,95.25,95.25,95.21,95.23,777000004.0
2009-05-15 14:45:00,95.23,95.265,95.19,95.245,636299998.0
2009-05-15 14:46:00,95.25,95.28,95.24,95.25,324800000.0
2009-05-15 14:47:00,95.25,95.27,95.24,95.265,336700001.0
2009-05-15 14:48:00,95.265,95.27,95.25,95.26,603399999.0
2009-05-15 14:49:00,95.26,95.28,95.235,95.27,718100002.0
2009-05-15 14:50:00,95.27,95.295,95.26,95.285,533800002.0
2009-05-15 14:51:00,95.29,95.3,95.26,95.285,401800000.0
2009-05-15 14:52:00,95.285,95.295,95.27,95.295,527199996.0
2009-05-15 14:53:00,95.31,95.43,95.31,95.43,632600000.0
2009-05-15 14:54:00,95.425,95.425,95.365,95.38,737900003.0
2009-05-15 14:55:00,95.38,95.43,95.38,95.39,535600005.0
2009-05-15 14:56:00,95.39,95.41,95.375,95.4,509000000.0
2009-05-15 14:57:00,95.4,95.4,95.365,95.365,514800000.0
2009-05-15 14:58:00,95.36,95.415,95.35,95.4,1033600004.0
2009-05-15 14:59:00,95.385,95.42,95.375,95.375,513200004.0
2009-05-15 15:00:00,95.38,95.46,95.37,95.45,521500000.0
2009-05-15 15:01:00,95.45,95.51,95.445,95.465,691600004.0
2009-05-15 15:02:00,95.47,95.47,95.43,95.43,276799998.0
2009-05-15 15:03:00,95.43,95.45,95.385,95.45,568899996.0
2009-05-15 15:04:00,95.45,95.46,95.415,95.415,680099991.0
2009-05-15 15:05:00,95.41,95.44,95.39,95.425,444600004.0
2009-05-15 15:06:00,95.425,95.505,95.425,95.5,374000000.0
2009-05-15 15:07:00,95.5,95.5,95.455,95.46,1061600000.0
2009-05-15 15:08:00,95.46,95.5,95.46,95.48,463600002.0
2009-05-15 15:09:00,95.48,95.48,95.45,95.45,667099998.0
2009-05-15 15:10:00,95.465,95.47,95.455,95.47,166399998.0
2009-05-15 15:11:00,95.46,95.48,95.46,95.48,179800000.0
2009-05-15 15:12:00,95.48,95.49,95.465,95.465,167399999.0
2009-05-15 15:13:00,95.465,95.47,95.46,95.46,223400000.0
2009-05-15 15:14:00,95.47,95.47,95.4,95.415,447800001.0
2009-05-15 15:15:00,95.415,95.49,95.4,95.455,521300001.0
2009-05-15 15:16:00,95.455,95.51,95.455,95.48,680600004.0
2009-05-15 15:17:00,95.485,95.485,95.455,95.465,389600001.0
2009-05-15 15:18:00,95.46,95.485,95.45,95.485,463600001.0
2009-05-15 15:19:00,95.485,95.5,95.475,95.49,540200000.0
2009-05-15 15:20:00,95.49,95.54,95.49,95.49,548200004.0
2009-05-15 15:21:00,95.5,95.51,95.465,95.51,346199999.0
2009-05-15 15:22:00,95.51,95.52,95.475,95.475,914600003.0
2009-05-15 15:23:00,95.47,95.48,95.46,95.46,431500000.0
2009-05-15 15:24:00,95.46,95.48,95.45,95.47,373000001.0
2009-05-15 15:25:00,95.47,95.475,95.46,95.475,49600000.0
2009-05-15 15:26:00,95.47,95.48,95.465,95.47,142400000.0
2009-05-15 15:27:00,95.47,95.48,95.47,95.47,158400003.0
2009-05-15 15:28:00,95.475,95.485,95.465,95.465,200600000.0
2009-05-15 15:29:00,95.465,95.48,95.46,95.47,334400000.0
2009-05-15 15:30:00,95.47,95.48,95.465,95.465,198000000.0
2009-05-15 15:31:00,95.46,95.47,95.43,95.43,440300000.0
2009-05-15 15:32:00,95.43,95.43,95.41,95.43,133800000.0
2009-05-15 15:33:00,95.42,95.43,95.41,95.41,303599999.0
2009-05-15 15:34:00,95.41,95.45,95.38,95.41,583300001.0
2009-05-15 15:35:00,95.415,95.43,95.39,95.39,428000000.0
2009-05-15 15:36:00,95.37,95.41,95.36,95.38,379600000.0
2009-05-15 15:37:00,95.38,95.4,95.35,95.395,464600000.0
2009-05-15 15:38:00,95.39,95.41,95.38,95.4,404800000.0
2009-05-15 15:39:00,95.4,95.41,95.4,95.41,438400000.0
2009-05-15 15:40:00,95.42,95.42,95.36,95.39,726799997.0
2009-05-15 15:41:00,95.39,95.42,95.345,95.35,541200001.0
2009-05-15 15:42:00,95.35,95.38,95.35,95.36,495700001.0
2009-05-15 15:43:00,95.375,95.39,95.325,95.34,340300001.0
2009-05-15 15:44:00,95.33,95.37,95.31,95.36,364600001.0
2009-05-15 15:45:00,95.36,95.36,95.325,95.355,381299999.0
2009-05-15 15:46:00,95.35,95.37,95.32,95.34,397599998.0
2009-05-15 15:47:00,95.34,95.35,95.33,95.335,146600000.0
2009-05-15 15:48:00,95.34,95.39,95.33,95.37,225300000.0
2009-05-15 15:49:00,95.36,95.41,95.345,95.41,452799999.0
2009-05-15 15:50:00,95.41,95.41,95.36,95.365,487600002.0
2009-05-15 15:51:00,95.36,95.41,95.34,95.4,570400001.0
2009-05-15 15:52:00,95.4,95.4,95.39,95.39,315200000.0
2009-05-15 15:53:00,95.39,95.395,95.37,95.38,339400000.0
2009-05-15 15:54:00,95.38,95.405,95.38,95.38,475799993.0
2009-05-15 15:55:00,95.385,95.43,95.365,95.42,597199995.0
2009-05-15 15:56:00,95.42,95.45,95.42,95.44,325399999.0
2009-05-15 15:57:00,95.43,95.44,95.39,95.42,402200000.0
2009-05-15 15:58:00,95.42,95.43,95.37,95.37,344500001.0
2009-05-15 15:59:00,95.37,95.41,95.37,95.38,489999997.0
2009-05-15 16:00:00,95.39,95.39,95.35,95.37,357900000.0
2009-05-15 16:01:00,95.37,95.38,95.31,95.31,249800000.0
2009-05-15 16:02:00,95.31,95.32,95.24,95.24,387700000.0
2009-05-15 16:03:00,95.24,95.26,95.23,95.26,524000000.0
2009-05-15 16:04:00,95.26,95.295,95.255,95.28,638999999.0
2009-05-15 16:05:00,95.27,95.29,95.26,95.275,404600000.0
2009-05-15 16:06:00,95.285,95.31,95.27,95.275,466600000.0
2009-05-15 16:07:00,95.285,95.29,95.26,95.28,486600000.0
2009-05-15 16:08:00,95.28,95.3,95.28,95.28,350100000.0
2009-05-15 16:09:00,95.27,95.32,95.27,95.32,352300001.0
2009-05-15 16:10:00,95.32,95.32,95.275,95.28,434200000.0
2009-05-15 16:11:00,95.275,95.28,95.215,95.28,577399999.0
2009-05-15 16:12:00,95.28,95.3,95.24,95.24,377500000.0
2009-05-15 16:13:00,95.25,95.25,95.22,95.25,337199996.0
2009-05-15 16:14:00,95.25,95.28,95.24,95.27,745400004.0
2009-05-15 16:15:00,95.27,95.27,95.22,95.23,262300000.0
2009-05-15 16:16:00,95.22,95.23,95.22,95.23,257200000.0
2009-05-15 16:17:00,95.24,95.24,95.22,95.23,163000000.0
2009-05-15 16:18:00,95.23,95.28,95.23,95.27,369400000.0
2009-05-15 16:19:00,95.26,95.28,95.255,95.27,430800000.0
2009-05-15 16:20:00,95.27,95.27,95.25,95.27,209199999.0
2009-05-15 16:21:00,95.26,95.28,95.26,95.27,179600000.0
2009-05-15 16:22:00,95.26,95.33,95.25,95.32,370299999.0
2009-05-15 16:23:00,95.32,95.33,95.3,95.325,380100007.0
2009-05-15 16:24:00,95.32,95.33,95.3,95.315,324899999.0
2009-05-15 16:25:00,95.315,95.35,95.305,95.33,275399999.0
2009-05-15 16:26:00,95.33,95.35,95.33,95.345,170600000.0
2009-05-15 16:27:00,95.345,95.36,95.34,95.35,230600000.0
2009-05-15 16:28:00,95.35,95.35,95.34,95.35,403199995.0
2009-05-15 16:29:00,95.35,95.37,95.35,95.36,241000001.0
2009-05-15 16:30:00,95.36,95.38,95.34,95.34,420799997.0
2009-05-15 16:31:00,95.34,95.35,95.31,95.31,451400000.0
2009-05-15 16:32:00,95.31,95.32,95.29,95.305,245800000.0
2009-05-15 16:33:00,95.315,95.345,95.31,95.34,194300000.0
2009-05-15 16:34:00,95.34,95.35,95.325,95.35,240100000.0
2009-05-15 16:35:00,95.35,95.39,95.35,95.37,569099998.0
2009-05-15 16:36:00,95.37,95.4,95.36,95.36,624699994.0
2009-05-15 16:37:00,95.36,95.39,95.36,95.37,358000000.0
2009-05-15 16:38:00,95.36,95.38,95.35,95.365,422799998.0
2009-05-15 16:39:00,95.365,95.37,95.365,95.37,306600000.0
2009-05-15 16:40:00,95.38,95.41,95.365,95.37,481299999.0
2009-05-15 16:41:00,95.36,95.36,95.34,95.35,482999998.0
2009-05-15 16:42:00,95.35,95.36,95.35,95.35,372399999.0
2009-05-15 16:43:00,95.35,95.35,95.34,95.34,454599994.0
2009-05-15 16:44:00,95.34,95.36,95.34,95.35,451999992.0
2009-05-15 16:45:00,95.35,95.39,95.35,95.38,267199999.0
2009-05-15 16:46:00,95.38,95.38,95.35,95.37,453800002.0
2009-05-15 16:47:00,95.365,95.37,95.36,95.36,273200001.0
2009-05-15 16:48:00,95.36,95.37,95.35,95.365,316400003.0
2009-05-15 16:49:00,95.36,95.36,95.35,95.355,523600000.0
2009-05-15 16:50:00,95.355,95.37,95.35,95.36,453999997.0
2009-05-15 16:51:00,95.36,95.36,95.35,95.36,82600000.0
2009-05-15 16:52:00,95.36,95.36,95.34,95.34,161400000.0
2009-05-15 16:53:00,95.34,95.34,95.295,95.3,501199999.0
2009-05-15 16:54:00,95.3,95.33,95.275,95.32,361800000.0
2009-05-15 16:55:00,95.32,95.355,95.32,95.355,170800000.0
2009-05-15 16:56:00,95.355,95.37,95.32,95.35,405400000.0
2009-05-15 16:57:00,95.35,95.38,95.345,95.36,378599999.0
2009-05-15 16:58:00,95.365,95.39,95.36,95.37,670700005.0
2009-05-15 16:59:00,95.36,95.39,95.33,95.34,550800000.0
2009-05-15 17:00:00,95.34,95.36,95.32,95.34,371200000.0
2009-05-15 17:01:00,95.34,95.355,95.33,95.345,330600000.0
2009-05-15 17:02:00,95.34,95.35,95.33,95.33,382200001.0
2009-05-15 17:03:00,95.34,95.35,95.33,95.34,468999999.0
2009-05-15 17:04:00,95.34,95.34,95.33,95.34,44199999.0
2009-05-15 17:05:00,95.34,95.34,95.325,95.325,474799997.0
2009-05-15 17:06:00,95.325,95.33,95.28,95.28,487799997.0
2009-05-15 17:07:00,95.29,95.3,95.275,95.29,603499999.0
2009-05-15 17:08:00,95.29,95.31,95.27,95.31,461099996.0
2009-05-15 17:09:00,95.31,95.33,95.305,95.33,313999996.0
2009-05-15 17:10:00,95.33,95.33,95.31,95.32,437800000.0
2009-05-15 17:11:00,95.32,95.33,95.31,95.32,536200000.0
2009-05-15 17:12:00,95.32,95.35,95.32,95.34,373600000.0
2009-05-15 17:13:00,95.34,95.34,95.33,95.34,125200000.0
2009-05-15 17:14:00,95.345,95.35,95.34,95.34,221399998.0
2009-05-15 17:15:00,95.335,95.36,95.33,95.36,387600002.0
2009-05-15 17:16:00,95.36,95.37,95.35,95.355,237600000.0
2009-05-15 17:17:00,95.355,95.36,95.34,95.34,203400000.0
2009-05-15 17:18:00,95.34,95.34,95.22,95.24,733799998.0
2009-05-15 17:19:00,95.24,95.27,95.17,95.19,400500000.0
2009-05-15 17:20:00,95.195,95.195,95.17,95.18,419200003.0
2009-05-15 17:21:00,95.175,95.19,95.045,95.045,480999995.0
2009-05-15 17:22:00,95.035,95.055,94.97,95.055,637900002.0
2009-05-15 17:23:00,95.055,95.095,95.05,95.07,504600000.0
2009-05-15 17:24:00,95.075,95.085,95.065,95.08,303200000.0
2009-05-15 17:25:00,95.08,95.08,95.04,95.075,697000000.0
2009-05-15 17:26:00,95.075,95.12,95.075,95.11,440000001.0
2009-05-15 17:27:00,95.11,95.11,94.87,94.88,618899998.0
2009-05-15 17:28:00,94.89,94.95,94.89,94.89,376800000.0
2009-05-15 17:29:00,94.905,94.95,94.895,94.95,315100000.0
2009-05-15 17:30:00,94.95,94.96,94.81,94.82,450100000.0
2009-05-15 17:31:00,94.83,94.895,94.82,94.885,463200001.0
2009-05-15 17:32:00,94.88,94.885,94.815,94.855,375900000.0
2009-05-15 17:33:00,94.855,94.88,94.82,94.875,342500000.0
2009-05-15 17:34:00,94.88,94.91,94.88,94.9,249400000.0
2009-05-15 17:35:00,94.91,94.96,94.905,94.93,543399997.0
2009-05-15 17:36:00,94.93,94.94,94.91,94.91,400600002.0
2009-05-15 17:37:00,94.91,94.92,94.89,94.9,904200000.0
2009-05-15 17:38:00,94.9,94.905,94.855,94.87,442800002.0
2009-05-15 17:39:00,94.87,94.88,94.86,94.88,393200002.0
2009-05-15 17:40:00,94.875,94.875,94.84,94.87,408600000.0
2009-05-15 17:41:00,94.87,94.89,94.865,94.885,610700000.0
2009-05-15 17:42:00,94.885,94.92,94.88,94.92,237799999.0
2009-05-15 17:43:00,94.915,94.92,94.89,94.89,352699999.0
2009-05-15 17:44:00,94.9,94.91,94.87,94.895,195400000.0
2009-05-15 17:45:00,94.895,94.93,94.89,94.92,122400000.0
2009-05-15 17:46:00,94.92,94.94,94.91,94.94,273300001.0
2009-05-15 17:47:00,94.94,94.97,94.94,94.96,540199999.0
2009-05-15 17:48:00,94.955,94.965,94.92,94.94,881000003.0
2009-05-15 17:49:00,94.94,94.94,94.875,94.88,509199996.0
2009-05-15 17:50:00,94.88,94.915,94.87,94.88,337699999.0
2009-05-15 17:51:00,94.87,94.885,94.85,94.855,241200000.0
2009-05-15 17:52:00,94.86,94.86,94.83,94.83,361399999.0
2009-05-15 17:53:00,94.83,94.83,94.725,94.77,512399997.0
2009-05-15 17:54:00,94.77,94.785,94.75,94.775,503700000.0
2009-05-15 17:55:00,94.775,94.805,94.77,94.795,485400000.0
2009-05-15 17:56:00,94.795,94.81,94.79,94.81,390900000.0
2009-05-15 17:57:00,94.81,94.825,94.755,94.755,503300000.0
2009-05-15 17:58:00,94.75,94.93,94.74,94.93,563199998.0
2009-05-15 17:59:00,94.94,94.955,94.88,94.89,788700000.0
2009-05-15 18:00:00,94.9,94.975,94.88,94.95,623800000.0
2009-05-15 18:01:00,94.94,94.96,94.925,94.95,326400000.0
2009-05-15 18:02:00,94.945,95.17,94.945,95.15,860800003.0
2009-05-15 18:03:00,95.15,95.15,95.09,95.11,446800001.0
2009-05-15 18:04:00,95.11,95.14,95.095,95.1,262600001.0
2009-05-15 18:05:00,95.1,95.155,95.1,95.15,296399998.0
2009-05-15 18:06:00,95.16,95.16,95.11,95.11,315199996.0
2009-05-15 18:07:00,95.08,95.09,95.06,95.06,208000001.0
2009-05-15 18:08:00,95.07,95.075,95.035,95.05,160100000.0
2009-05-15 18:09:00,95.04,95.08,95.01,95.05,530600002.0
2009-05-15 18:10:00,95.05,95.05,95.03,95.04,277000000.0
2009-05-15 18:11:00,95.03,95.065,95.03,95.045,347599996.0
2009-05-15 18:12:00,95.045,95.13,95.04,95.125,700100001.0
2009-05-15 18:13:00,95.13,95.17,95.105,95.105,582499998.0
2009-05-15 18:14:00,95.105,95.11,95.1,95.1,1008199995.0
2009-05-15 18:15:00,95.1,95.105,95.055,95.09,481999999.0
2009-05-15 18:16:00,95.085,95.09,95.075,95.09,282800000.0
2009-05-15 18:17:00,95.085,95.085,95.05,95.065,358000000.0
2009-05-15 18:18:00,95.065,95.075,95.055,95.055,264200001.0
2009-05-15 18:19:00,95.055,95.065,95.03,95.03,494499999.0
2009-05-15 18:20:00,95.03,95.04,95.03,95.03,122400000.0
2009-05-15 18:21:00,95.03,95.04,94.985,95.0,471800000.0
2009-05-15 18:22:00,95.0,95.01,95.0,95.01,414600000.0
2009-05-15 18:23:00,95.01,95.02,95.005,95.02,130399999.0
2009-05-15 18:24:00,95.02,95.03,94.97,94.975,449600002.0
2009-05-15 18:25:00,94.975,94.98,94.94,94.98,331799998.0
2009-05-15 18:26:00,94.98,95.03,94.98,95.025,392999993.0
2009-05-15 18:27:00,95.02,95.02,95.015,95.02,159199998.0
2009-05-15 18:28:00,95.02,95.03,95.0,95.005,486199991.0
2009-05-15 18:29:00,95.005,95.02,95.005,95.01,332599997.0
2009-05-15 18:30:00,95.01,95.04,95.01,95.02,339399990.0
2009-05-15 18:31:00,95.02,95.06,95.02,95.06,405999991.0
2009-05-15 18:32:00,95.055,95.055,95.01,95.02,327600000.0
2009-05-15 18:33:00,95.02,95.04,95.02,95.04,127200001.0
2009-05-15 18:34:00,95.032,95.033,95.029,95.029,141000000.0
2009-05-15 18:35:00,95.04,95.06,95.04,95.055,141000000.0
2009-05-15 18:36:00,95.05,95.05,95.01,95.02,276600000.0
2009-05-15 18:37:00,95.01,95.01,95.0,95.0,68800000.0
2009-05-15 18:38:00,94.995,94.995,94.99,94.99,124400000.0
2009-05-15 18:39:00,94.99,95.06,94.99,95.045,645400002.0
2009-05-15 18:40:00,95.045,95.05,95.02,95.04,171800000.0
2009-05-15 18:41:00,95.045,95.05,95.02,95.02,235000000.0
2009-05-15 18:42:00,95.02,95.04,95.02,95.03,95400000.0
2009-05-15 18:43:00,95.03,95.04,95.03,95.03,64400000.0
2009-05-15 18:44:00,95.03,95.03,95.03,95.03,6400000.0
2009-05-15 18:45:00,95.02,95.02,94.99,95.0,48000000.0
2009-05-15 18:46:00,94.99,94.995,94.98,94.98,140000001.0
2009-05-15 18:47:00,94.98,94.98,94.96,94.96,244400001.0
2009-05-15 18:48:00,94.96,94.97,94.94,94.95,168700000.0
2009-05-15 18:49:00,94.95,94.95,94.92,94.92,348099996.0
2009-05-15 18:50:00,94.92,94.96,94.92,94.945,321800001.0
2009-05-15 18:51:00,94.945,94.945,94.93,94.94,154400001.0
2009-05-15 18:52:00,94.94,94.95,94.9,94.9,564400000.0
2009-05-15 18:53:00,94.9,94.905,94.89,94.9,676799992.0
2009-05-15 18:54:00,94.9,94.915,94.9,94.915,312999999.0
2009-05-15 18:55:00,94.915,94.915,94.89,94.89,143199999.0
2009-05-15 18:56:00,94.89,94.89,94.82,94.82,371600001.0
2009-05-15 18:57:00,94.82,94.84,94.82,94.82,510999995.0
2009-05-15 18:58:00,94.83,94.85,94.83,94.83,570799989.0
2009-05-15 18:59:00,94.83,94.845,94.825,94.84,523200000.0
2009-05-15 19:00:00,94.84,94.87,94.825,94.87,663199998.0
2009-05-15 19:01:00,94.87,94.89,94.865,94.88,618599994.0
2009-05-15 19:02:00,94.88,94.92,94.875,94.89,745400000.0
2009-05-15 19:03:00,94.89,94.935,94.875,94.92,445399997.0
2009-05-15 19:04:00,94.92,94.935,94.915,94.93,387400002.0
2009-05-15 19:05:00,94.93,94.94,94.915,94.93,469599991.0
2009-05-15 19:06:00,94.93,94.945,94.925,94.93,397999996.0
2009-05-15 19:07:00,94.94,94.97,94.925,94.965,355999999.0
2009-05-15 19:08:00,94.955,94.96,94.94,94.94,247999998.0
2009-05-15 19:09:00,94.945,95.01,94.94,94.995,447399997.0
2009-05-15 19:10:00,94.99,94.995,94.97,94.98,124000000.0
2009-05-15 19:11:00,94.975,94.975,94.95,94.96,149800001.0
2009-05-15 19:12:00,94.97,94.97,94.97,94.97,187800000.0
2009-05-15 19:13:00,94.97,94.97,94.97,94.97,83200000.0
2009-05-15 19:14:00,94.99,95.03,94.99,95.02,230800000.0
2009-05-15 19:15:00,95.025,95.05,95.02,95.04,86600000.0
2009-05-15 19:16:00,95.04,95.04,95.02,95.02,84800000.0
2009-05-15 19:17:00,95.02,95.03,95.02,95.02,68800000.0
2009-05-15 19:18:00,95.02,95.035,95.02,95.02,53800000.0
2009-05-15 19:19:00,95.02,95.02,94.95,94.97,292399999.0
2009-05-15 19:20:00,94.98,94.99,94.98,94.99,105100001.0
2009-05-15 19:21:00,94.99,94.99,94.99,94.99,62400000.0
2009-05-15 19:22:00,94.98,94.98,94.96,94.965,179800000.0
2009-05-15 19:23:00,94.97,94.98,94.97,94.98,181600000.0
2009-05-15 19:24:00,94.97,94.985,94.96,94.96,157200001.0
2009-05-15 19:25:00,94.97,94.97,94.96,94.965,136200000.0
2009-05-15 19:26:00,94.965,94.965,94.935,94.94,256800000.0
2009-05-15 19:27:00,94.94,94.94,94.91,94.93,244599999.0
2009-05-15 19:28:00,94.93,94.93,94.93,94.93,245199997.0
2009-05-15 19:29:00,94.93,94.96,94.93,94.96,373399998.0
2009-05-15 19:30:00,94.96,95.02,94.95,95.01,428799995.0
2009-05-15 19:31:00,95.01,95.02,95.01,95.02,65600000.0
2009-05-15 19:32:00,95.025,95.03,94.955,94.98,322200001.0
2009-05-15 19:33:00,94.96,94.99,94.96,94.97,330400000.0
2009-05-15 19:34:00,94.96,95.01,94.96,95.01,181800000.0
2009-05-15 19:35:00,95.01,95.03,95.01,95.02,460800000.0
2009-05-15 19:36:00,95.02,95.035,95.01,95.03,351400000.0
2009-05-15 19:37:00,95.02,95.05,95.02,95.03,375599995.0
2009-05-15 19:38:00,95.03,95.04,94.985,95.04,539399995.0
2009-05-15 19:39:00,95.04,95.045,95.03,95.03,344000000.0
2009-05-15 19:40:00,95.055,95.055,95.02,95.02,162200000.0
2009-05-15 19:41:00,95.03,95.03,95.02,95.02,345200004.0
2009-05-15 19:42:00,95.03,95.03,94.96,94.97,280800000.0
2009-05-15 19:43:00,94.98,94.98,94.97,94.97,96200000.0
2009-05-15 19:44:00,94.96,94.98,94.95,94.975,535399998.0
2009-05-15 19:45:00,94.98,95.005,94.97,94.99,405000000.0
2009-05-15 19:46:00,94.99,95.04,94.98,95.04,172800001.0
2009-05-15 19:47:00,95.04,95.04,95.005,95.005,365099993.0
2009-05-15 19:48:00,95.01,95.05,95.005,95.035,346999997.0
2009-05-15 19:49:00,95.035,95.04,95.0,95.03,297599994.0
2009-05-15 19:50:00,95.03,95.08,95.03,95.07,143600000.0
2009-05-15 19:51:00,95.065,95.08,95.065,95.08,289000001.0
2009-05-15 19:52:00,95.08,95.11,95.08,95.1,638199997.0
2009-05-15 19:53:00,95.11,95.135,95.11,95.12,194900000.0
2009-05-15 19:54:00,95.12,95.14,95.11,95.14,195300000.0
2009-05-15 19:55:00,95.15,95.185,95.145,95.15,523000000.0
2009-05-15 19:56:00,95.15,95.17,95.15,95.15,460000003.0
2009-05-15 19:57:00,95.14,95.15,95.1,95.12,261999998.0
2009-05-15 19:58:00,95.11,95.125,95.11,95.11,134200002.0
2009-05-15 19:59:00,95.11,95.12,95.1,95.12,179799999.0
2009-05-15 20:00:00,95.12,95.14,95.12,95.13,81600000.0
2009-05-15 20:01:00,95.14,95.14,95.11,95.115,109200000.0
2009-05-15 20:02:00,95.115,95.12,95.1,95.12,253199999.0
2009-05-15 20:03:00,95.12,95.13,95.12,95.12,167400000.0
2009-05-15 20:04:00,95.12,95.13,95.11,95.12,287599999.0
2009-05-15 20:05:00,95.12,95.13,95.095,95.125,428000000.0
2009-05-15 20:06:00,95.13,95.17,95.115,95.12,285399999.0
2009-05-15 20:07:00,95.12,95.17,95.12,95.16,638199993.0
2009-05-15 20:08:00,95.16,95.18,95.135,95.175,380000000.0
2009-05-15 20:09:00,95.175,95.175,95.135,95.135,331799995.0
2009-05-15 20:10:00,95.135,95.135,95.095,95.12,404599996.0
2009-05-15 20:11:00,95.12,95.13,95.115,95.115,651199990.0
2009-05-15 20:12:00,95.115,95.13,95.115,95.12,612799998.0
2009-05-15 20:13:00,95.12,95.12,95.1,95.1,276299997.0
2009-05-15 20:14:00,95.1,95.1,95.08,95.09,320000000.0
2009-05-15 20:15:00,95.09,95.12,95.09,95.11,244399998.0
2009-05-15 20:16:00,95.1,95.11,95.085,95.085,152400000.0
2009-05-15 20:17:00,95.085,95.09,95.085,95.09,171400000.0
2009-05-15 20:18:00,95.09,95.15,95.09,95.12,320799997.0
2009-05-15 20:19:00,95.13,95.13,95.12,95.12,277199999.0
2009-05-15 20:20:00,95.13,95.13,95.1,95.115,543999995.0
2009-05-15 20:21:00,95.115,95.13,95.11,95.13,333499995.0
2009-05-15 20:22:00,95.13,95.14,95.1,95.11,323799998.0
2009-05-15 20:23:00,95.115,95.13,95.115,95.13,276399999.0
2009-05-15 20:24:00,95.13,95.13,95.12,95.13,128999999.0
2009-05-15 20:25:00,95.13,95.13,95.12,95.12,146999997.0
2009-05-15 20:26:00,95.115,95.115,95.11,95.11,510599995.0
2009-05-15 20:27:00,95.11,95.12,95.11,95.11,268599992.0
2009-05-15 20:28:00,95.11,95.12,95.11,95.11,95200000.0
2009-05-15 20:29:00,95.12,95.12,95.105,95.11,50800000.0
2009-05-15 20:30:00,95.11,95.12,95.11,95.11,61600000.0
2009-05-15 20:31:00,95.11,95.11,95.11,95.11,71600000.0
2009-05-15 20:32:00,95.11,95.135,95.11,95.13,138400000.0
2009-05-15 20:33:00,95.14,95.14,95.11,95.11,136800000.0
2009-05-15 20:34:00,95.115,95.115,95.11,95.11,82400000.0
2009-05-15 20:35:00,95.11,95.11,95.11,95.11,89600000.0
2009-05-15 20:36:00,95.11,95.11,95.06,95.09,489199996.0
2009-05-15 20:37:00,95.08,95.08,95.04,95.07,515400000.0
2009-05-15 20:38:00,95.07,95.11,95.07,95.09,172800000.0
2009-05-15 20:39:00,95.1,95.12,95.09,95.11,58600000.0
2009-05-15 20:40:00,95.11,95.14,95.09,95.09,296800001.0
2009-05-15 20:41:00,95.09,95.115,95.09,95.115,314600000.0
2009-05-15 20:42:00,95.11,95.12,95.08,95.09,157400000.0
2009-05-15 20:43:00,95.09,95.1,95.09,95.1,140400000.0
2009-05-15 20:44:00,95.1,95.1,95.07,95.08,552599988.0
2009-05-15 20:45:00,95.085,95.095,95.055,95.055,418200002.0
2009-05-15 20:46:00,95.055,95.06,95.02,95.02,397199995.0
2009-05-15 20:47:00,95.02,95.05,95.02,95.02,482599996.0
2009-05-15 20:48:00,95.03,95.04,95.01,95.02,227400000.0
2009-05-15 20:49:00,95.02,95.04,95.02,95.02,107400000.0
2009-05-15 20:50:00,95.01,95.03,95.01,95.03,184599994.0
2009-05-15 20:51:00,95.03,95.07,95.03,95.07,260999996.0
2009-05-15 20:52:00,95.06,95.075,95.05,95.07,387399995.0
2009-05-15 20:53:00,95.085,95.09,95.08,95.09,108200000.0
2009-05-15 20:54:00,95.09,95.095,95.09,95.09,407000000.0
2009-05-15 20:55:00,95.09,95.1,95.08,95.09,329800001.0
2009-05-15 20:56:00,95.085,95.09,95.08,95.08,109199999.0
2009-05-15 20:57:00,95.085,95.1,95.08,95.085,214000000.0
2009-05-15 20:58:00,95.1,95.11,95.07,95.08,289999999.0
2009-05-15 20:59:00,95.08,95.08,95.05,95.06,398800000.0
2009-05-15 21:00:00,95.06,95.095,95.06,95.08,500400000.0
2009-05-15 21:01:00,95.07,95.08,95.065,95.07,131800000.0
2009-05-15 21:02:00,95.06,95.06,95.05,95.05,89200000.0
2009-05-15 21:03:00,95.03,95.03,95.0,95.01,36800000.0
2009-05-15 21:04:00,95.01,95.01,95.01,95.01,24000000.0
2009-05-15 21:05:00,95.02,95.02,95.02,95.02,154800000.0
2009-05-15 21:06:00,95.02,95.03,95.01,95.03,194600001.0
2009-05-15 21:07:00,95.03,95.06,95.02,95.055,386200002.0
2009-05-15 21:08:00,95.06,95.06,95.05,95.06,322800001.0
2009-05-15 21:09:00,95.055,95.055,95.02,95.02,261800000.0
2009-05-15 21:10:00,95.03,95.03,95.02,95.03,102600000.0
2009-05-15 21:11:00,95.03,95.045,95.03,95.04,43000000.0
2009-05-15 21:12:00,95.04,95.06,95.04,95.05,123400000.0
2009-05-15 21:13:00,95.05,95.05,95.03,95.05,246399997.0
2009-05-15 21:14:00,95.06,95.09,95.06,95.09,201799999.0
2009-05-15 21:15:00,95.09,95.1,95.09,95.1,56200000.0
2009-05-15 21:16:00,95.1,95.12,95.095,95.12,147000000.0
2009-05-15 21:17:00,95.12,95.12,95.08,95.09,170600001.0
2009-05-15 21:18:00,95.09,95.11,95.09,95.11,337900000.0
2009-05-15 21:19:00,95.11,95.11,95.095,95.095,56000000.0
2009-05-15 21:20:00,95.095,95.095,95.085,95.085,679400007.0
2009-05-15 21:21:00,95.09,95.115,95.09,95.115,235600002.0
2009-05-15 21:22:00,95.115,95.115,95.1,95.1,185400000.0
2009-05-15 21:23:00,95.1,95.1,95.09,95.095,120600000.0
2009-05-15 21:24:00,95.095,95.11,95.095,95.11,234999999.0
2009-05-15 21:25:00,95.115,95.14,95.11,95.13,560600004.0
2009-05-15 21:26:00,95.13,95.17,95.13,95.16,215000000.0
2009-05-15 21:27:00,95.16,95.165,95.105,95.115,322200003.0
2009-05-15 21:28:00,95.115,95.12,95.105,95.11,311400001.0
2009-05-15 21:29:00,95.11,95.13,95.11,95.13,56400000.0
2009-05-15 21:30:00,95.13,95.13,95.13,95.13,48000000.0
2009-05-15 21:31:00,95.13,95.13,95.1,95.12,253600001.0
2009-05-15 21:32:00,95.12,95.12,95.1,95.105,227200000.0
2009-05-15 21:33:00,95.105,95.12,95.1,95.12,249000000.0
2009-05-15 21:34:00,95.12,95.12,95.115,95.12,163600000.0
2009-05-15 21:35:00,95.12,95.13,95.095,95.11,291200000.0
2009-05-15 21:36:00,95.1,95.11,95.1,95.11,97000000.0
2009-05-15 21:37:00,95.11,95.11,95.11,95.11,3200000.0
2009-05-15 21:38:00,95.11,95.11,95.11,95.11,29200000.0
2009-05-15 21:39:00,95.11,95.11,95.1,95.1,19200000.0
2009-05-15 21:40:00,95.11,95.11,95.1,95.1,307199999.0
2009-05-15 21:41:00,95.1,95.125,95.1,95.11,147000000.0
2009-05-15 21:42:00,95.1,95.12,95.1,95.12,110800000.0
2009-05-15 21:43:00,95.12,95.12,95.105,95.11,193800001.0
2009-05-15 21:44:00,95.115,95.145,95.115,95.13,184400000.0
2009-05-15 21:45:00,95.125,95.13,95.11,95.11,79600000.0
2009-05-15 21:46:00,95.11,95.115,95.105,95.105,271399998.0
2009-05-15 21:47:00,95.105,95.12,95.1,95.1,311799999.0
2009-05-15 21:48:00,95.11,95.11,95.105,95.105,23200000.0
2009-05-15 21:49:00,95.105,95.11,95.105,95.11,13400000.0
2009-05-15 21:50:00,95.11,95.15,95.11,95.14,96200000.0
2009-05-15 21:51:00,95.14,95.15,95.13,95.14,153000000.0
2009-05-15 21:52:00,95.14,95.155,95.14,95.15,212800000.0
2009-05-15 21:53:00,95.15,95.15,95.12,95.13,70400000.0
2009-05-15 21:54:00,95.12,95.12,95.105,95.105,136599999.0
2009-05-15 21:55:00,95.105,95.105,95.105,95.105,155600000.0
2009-05-15 21:56:00,95.11,95.11,95.095,95.1,204600000.0
2009-05-15 21:57:00,95.105,95.115,95.105,95.115,129600000.0
2009-05-15 21:58:00,95.11,95.115,95.11,95.115,176000001.0
2009-05-15 21:59:00,95.12,95.145,95.115,95.12,473400003.0
2009-05-15 22:00:00,95.12,95.14,95.1,95.1,338200001.0
2009-05-15 22:01:00,95.11,95.12,95.1,95.12,106400001.0
2009-05-15 22:02:00,95.12,95.135,95.115,95.135,48500000.0
2009-05-15 22:03:00,95.12,95.14,95.11,95.11,141600000.0
2009-05-15 22:04:00,95.1,95.1,95.05,95.055,71200000.0
2009-05-15 22:05:00,95.055,95.07,95.055,95.07,172200000.0
2009-05-15 22:06:00,95.075,95.115,95.075,95.1,274600002.0
2009-05-15 22:07:00,95.115,95.125,95.11,95.125,109800000.0
2009-05-15 22:08:00,95.12,95.16,95.12,95.15,113999999.0
2009-05-15 22:09:00,95.165,95.165,95.115,95.14,26000000.0
2009-05-15 22:10:00,95.135,95.145,95.13,95.14,45800000.0
2009-05-15 22:11:00,95.131,95.134,95.128,95.133,93600000.0
2009-05-15 22:12:00,95.135,95.15,95.115,95.145,93600000.0
2009-05-15 22:13:00,95.155,95.155,95.14,95.14,84400001.0
2009-05-15 22:14:00,95.13,95.155,95.13,95.15,47900000.0
2009-05-15 22:15:00,95.14,95.14,95.125,95.13,38400000.0
2009-05-15 22:16:00,95.13,95.13,95.11,95.13,69400001.0
2009-05-15 22:17:00,95.135,95.14,95.135,95.135,19200000.0
2009-05-15 22:18:00,95.135,95.135,95.11,95.12,39400000.0
2009-05-15 22:19:00,95.11,95.11,95.11,95.11,8500000.0
2009-05-15 22:21:00,95.1,95.1,95.1,95.1,3200000.0
2009-05-15 22:22:00,95.091,95.091,95.086,95.091,33399999.0
2009-05-15 22:23:00,95.09,95.091,95.089,95.089,33399999.0
2009-05-15 22:24:00,95.09,95.09,95.09,95.09,33399999.0
2009-05-15 22:25:00,95.09,95.09,95.09,95.09,14400000.0
2009-05-15 22:26:00,95.09,95.09,95.09,95.09,9600000.0
2009-05-15 22:27:00,95.09,95.11,95.05,95.06,150200000.0
2009-05-15 22:28:00,95.055,95.06,95.05,95.055,38400000.0
2009-05-15 22:29:00,95.055,95.06,95.05,95.055,58400000.0
2009-05-15 22:30:00,95.055,95.055,95.04,95.05,88200000.0
2009-05-15 22:31:00,95.04,95.055,95.035,95.04,140200000.0
2009-05-15 22:32:00,95.04,95.055,95.04,95.05,200200000.0
2009-05-15 22:33:00,95.055,95.09,95.05,95.09,96600000.0
2009-05-15 22:34:00,95.09,95.12,95.085,95.12,102600000.0
2009-05-15 22:35:00,95.115,95.16,95.115,95.15,106800000.0
2009-05-15 22:36:00,95.155,95.16,95.15,95.16,27200000.0
2009-05-15 22:37:00,95.165,95.17,95.15,95.15,44400000.0
2009-05-15 22:38:00,95.145,95.145,95.09,95.1,98600000.0
2009-05-15 22:39:00,95.1,95.17,95.1,95.17,369800001.0
2009-05-15 22:40:00,95.17,95.2,95.135,95.135,626200011.0
2009-05-15 22:41:00,95.14,95.14,95.13,95.13,77200000.0
2009-05-15 22:42:00,95.14,95.155,95.13,95.155,74400000.0
2009-05-15 22:43:00,95.155,95.155,95.13,95.155,153400000.0
2009-05-15 22:44:00,95.155,95.175,95.15,95.15,85600000.0
2009-05-15 22:45:00,95.15,95.15,95.13,95.14,120400000.0
2009-05-15 22:46:00,95.139,95.139,95.132,95.135,17800000.0
2009-05-15 22:47:00,95.14,95.14,95.13,95.13,17800000.0
2009-05-15 22:48:00,95.13,95.14,95.13,95.14,43800000.0
2009-05-15 22:49:00,95.136,95.14,95.136,95.137,76600000.0
2009-05-15 22:50:00,95.145,95.155,95.14,95.14,76600000.0
2009-05-15 22:51:00,95.135,95.135,95.13,95.13,116800000.0
2009-05-15 22:52:00,95.135,95.14,95.125,95.13,51900000.0
2009-05-15 22:53:00,95.13,95.19,95.13,95.16,183000003.0
2009-05-15 22:54:00,95.155,95.16,95.155,95.16,6400000.0
2009-05-15 22:55:00,95.16,95.18,95.14,95.155,63200000.0
2009-05-15 22:56:00,95.16,95.17,95.15,95.155,84800000.0
2009-05-15 22:57:00,95.17,95.18,95.165,95.18,28400000.0
2009-05-15 22:58:00,95.18,95.18,95.14,95.18,39200000.0
2009-05-15 22:59:00,95.18,95.21,95.18,95.19,227400000.0
2009-05-17 23:01:00,94.87,94.87,94.87,94.87,11200000.0
2009-05-17 23:02:00,94.86,94.86,94.86,94.86,2400000.0
2009-05-17 23:03:00,94.855,94.86,94.855,94.86,13600000.0
2009-05-17 23:04:00,94.86,94.87,94.86,94.87,8000000.0
2009-05-17 23:05:00,94.87,94.87,94.87,94.87,16000000.0
2009-05-17 23:06:00,94.845,94.865,94.845,94.865,16800000.0
2009-05-17 23:07:00,94.88,94.88,94.86,94.87,128000000.0
2009-05-17 23:08:00,94.87,94.87,94.87,94.87,8000000.0
2009-05-17 23:09:00,94.87,94.88,94.87,94.87,64000000.0
2009-05-17 23:10:00,94.86,94.86,94.86,94.86,6400000.0
2009-05-17 23:12:00,94.86,94.86,94.855,94.86,26400000.0
2009-05-17 23:13:00,94.875,94.875,94.87,94.87,35199999.0
2009-05-17 23:14:00,94.86,94.86,94.86,94.86,6400000.0
2009-05-17 23:18:00,94.85,94.88,94.85,94.88,8000000.0
2009-05-17 23:19:00,94.89,94.91,94.865,94.905,63399999.0
2009-05-17 23:20:00,94.91,94.93,94.91,94.92,255200000.0
2009-05-17 23:21:00,94.92,94.92,94.92,94.92,25600000.0
2009-05-17 23:22:00,94.92,94.95,94.915,94.95,87799999.0
2009-05-17 23:23:00,94.945,94.945,94.94,94.94,51400000.0
2009-05-17 23:24:00,94.93,94.93,94.93,94.93,32000000.0
2009-05-17 23:25:00,94.925,94.93,94.925,94.93,8800000.0
2009-05-17 23:26:00,94.925,94.925,94.925,94.925,1600000.0
2009-05-17 23:27:00,94.93,94.945,94.93,94.94,49600000.0
2009-05-17 23:28:00,94.93,94.93,94.93,94.93,3200000.0
2009-05-17 23:29:00,94.93,94.93,94.93,94.93,3200000.0
2009-05-17 23:32:00,94.93,94.93,94.93,94.93,12800000.0
2009-05-17 23:37:00,94.93,94.93,94.93,94.93,3200000.0
2009-05-17 23:38:00,94.94,94.95,94.94,94.95,12800000.0
2009-05-17 23:39:00,94.95,94.97,94.95,94.97,49500001.0
2009-05-17 23:40:00,94.96,95.0,94.96,95.0,71800000.0
2009-05-17 23:41:00,94.99,94.99,94.99,94.99,3200000.0
2009-05-17 23:43:00,94.995,95.0,94.995,95.0,4800000.0
2009-05-17 23:45:00,94.99,94.99,94.925,94.98,37800000.0
2009-05-17 23:46:00,94.975,94.975,94.945,94.96,43000000.0
2009-05-17 23:48:00,94.955,94.99,94.95,94.99,38400000.0
2009-05-17 23:49:00,95.0,95.0,94.935,94.975,72000000.0
2009-05-17 23:50:00,94.98,95.02,94.98,95.02,50000000.0
2009-05-17 23:51:00,94.965,94.965,94.965,94.965,15400000.0
2009-05-17 23:52:00,94.98,94.98,94.98,94.98,46200000.0
2009-05-17 23:53:00,94.98,94.98,94.98,94.98,26000000.0
2009-05-17 23:54:00,94.995,95.015,94.995,95.015,12800000.0
2009-05-17 23:55:00,95.02,95.02,94.975,94.975,34600000.0
2009-05-17 23:56:00,94.99,94.99,94.99,94.99,21200000.0
2009-05-17 23:57:00,95.0,95.0,95.0,95.0,24600000.0
2009-05-17 23:58:00,95.01,95.02,95.01,95.02,25600000.0
2009-05-17 23:59:00,95.02,95.035,95.02,95.035,34000000.0
2009-05-18 00:00:00,95.035,95.05,95.03,95.03,171599998.0
2009-05-18 00:01:00,95.03,95.065,95.03,95.03,185900001.0
2009-05-18 00:02:00,95.04,95.045,95.04,95.04,17600000.0
2009-05-18 00:03:00,95.05,95.05,95.04,95.04,11200000.0
2009-05-18 00:04:00,95.04,95.045,95.04,95.045,12800000.0
2009-05-18 00:05:00,95.04,95.065,95.04,95.06,42800000.0
2009-05-18 00:06:00,95.06,95.07,95.06,95.06,120000000.0
2009-05-18 00:07:00,95.06,95.08,95.06,95.08,112000000.0
2009-05-18 00:08:00,95.065,95.095,95.065,95.085,186000000.0
2009-05-18 00:09:00,95.09,95.115,95.09,95.1,239400000.0
2009-05-18 00:10:00,95.115,95.125,95.095,95.1,219799999.0
2009-05-18 00:11:00,95.1,95.1,95.075,95.095,76800000.0
2009-05-18 00:12:00,95.1,95.1,95.075,95.08,41600000.0
2009-05-18 00:13:00,95.08,95.08,95.065,95.07,52000000.0
2009-05-18 00:14:00,95.07,95.105,95.035,95.09,258900000.0
2009-05-18 00:15:00,95.09,95.09,95.09,95.09,24000000.0
2009-05-18 00:16:00,95.09,95.09,95.08,95.09,54400000.0
2009-05-18 00:17:00,95.09,95.09,95.08,95.08,34400000.0
2009-05-18 00:18:00,95.09,95.09,95.08,95.08,12800000.0
2009-05-18 00:19:00,95.055,95.08,95.055,95.07,12800000.0
2009-05-18 00:20:00,95.08,95.09,95.08,95.09,11200000.0
2009-05-18 00:21:00,95.09,95.09,95.03,95.045,165600000.0
2009-05-18 00:22:00,95.05,95.065,95.035,95.06,165400000.0
2009-05-18 00:23:00,95.06,95.06,95.05,95.05,11200000.0
2009-05-18 00:24:00,95.05,95.085,95.035,95.04,437699998.0
2009-05-18 00:25:00,95.04,95.04,95.04,95.04,51200000.0
2009-05-18 00:26:00,95.04,95.04,94.98,94.98,245400000.0
2009-05-18 00:27:00,94.98,94.985,94.925,94.93,234400000.0
2009-05-18 00:28:00,94.93,94.96,94.92,94.93,453200001.0
2009-05-18 00:29:00,94.93,94.93,94.93,94.93,51200000.0
2009-05-18 00:30:00,94.93,94.93,94.93,94.93,28800000.0
2009-05-18 00:31:00,94.93,94.93,94.93,94.93,9600000.0
2009-05-18 00:32:00,94.935,95.03,94.93,95.0,484800000.0
2009-05-18 00:33:00,95.0,95.0,94.98,95.0,179200000.0
2009-05-18 00:34:00,95.0,95.0,94.99,95.0,106400000.0
2009-05-18 00:35:00,95.0,95.03,94.995,95.01,98400000.0
2009-05-18 00:36:00,95.01,95.03,95.01,95.02,102000000.0
2009-05-18 00:37:00,95.01,95.01,95.01,95.01,11200000.0
2009-05-18 00:38:00,95.005,95.02,94.95,94.97,334000001.0
2009-05-18 00:39:00,94.97,95.005,94.97,95.005,108800000.0
2009-05-18 00:40:00,95.0,95.01,95.0,95.005,64800000.0
2009-05-18 00:41:00,95.03,95.03,95.02,95.02,225599997.0
2009-05-18 00:42:00,95.02,95.03,95.02,95.03,852799982.0
2009-05-18 00:43:00,95.03,95.03,95.025,95.03,41600000.0
2009-05-18 00:44:00,95.03,95.04,95.02,95.03,136000000.0
2009-05-18 00:45:00,95.03,95.03,94.975,94.99,298799998.0
2009-05-18 00:46:00,94.99,94.99,94.99,94.99,48000000.0
2009-05-18 00:47:00,94.98,94.98,94.95,94.98,170600001.0
2009-05-18 00:48:00,94.985,95.01,94.98,94.99,239200000.0
2009-05-18 00:49:00,94.99,95.01,94.985,95.01,382599996.0
2009-05-18 00:50:00,95.01,95.03,95.01,95.03,143200000.0
2009-05-18 00:51:00,95.03,95.05,95.025,95.04,235799998.0
2009-05-18 00:52:00,95.04,95.075,95.03,95.07,478100001.0
2009-05-18 00:53:00,95.1,95.12,95.09,95.09,208800000.0
2009-05-18 00:54:00,95.08,95.095,95.07,95.08,243200000.0
2009-05-18 00:55:00,95.08,95.08,95.08,95.08,6400000.0
2009-05-18 00:56:00,95.08,95.09,95.08,95.09,128800000.0
2009-05-18 00:57:00,95.1,95.11,95.095,95.11,20000000.0
2009-05-18 00:58:00,95.11,95.12,95.11,95.12,163900004.0
2009-05-18 00:59:00,95.12,95.15,95.12,95.14,85500000.0
2009-05-18 01:00:00,95.14,95.14,95.095,95.095,204000000.0
2009-05-18 01:01:00,95.1,95.125,95.1,95.11,527200006.0
2009-05-18 01:02:00,95.12,95.14,95.11,95.13,204800000.0
2009-05-18 01:03:00,95.13,95.13,95.11,95.11,544000000.0
2009-05-18 01:04:00,95.11,95.115,95.105,95.11,379200000.0
2009-05-18 01:05:00,95.115,95.115,95.09,95.09,170400000.0
2009-05-18 01:06:00,95.09,95.1,95.09,95.09,77600000.0
2009-05-18 01:07:00,95.09,95.09,95.055,95.06,202400000.0
2009-05-18 01:08:00,95.06,95.08,95.045,95.05,183199999.0
2009-05-18 01:09:00,95.065,95.08,95.06,95.07,81600000.0
2009-05-18 01:10:00,95.07,95.07,95.055,95.055,92400000.0
2009-05-18 01:11:00,95.06,95.07,95.06,95.06,68400000.0
2009-05-18 01:12:00,95.06,95.07,95.055,95.06,120800000.0
2009-05-18 01:13:00,95.06,95.07,95.055,95.06,178400000.0
2009-05-18 01:14:00,95.06,95.06,95.05,95.06,99200000.0
2009-05-18 01:15:00,95.06,95.06,95.05,95.06,69800000.0
2009-05-18 01:16:00,95.06,95.06,95.04,95.04,303800000.0
2009-05-18 01:17:00,95.04,95.04,95.02,95.03,194400000.0
2009-05-18 01:18:00,95.015,95.03,95.015,95.03,121000001.0
2009-05-18 01:19:00,95.03,95.03,95.02,95.03,187200001.0
2009-05-18 01:20:00,95.03,95.03,95.03,95.03,69400000.0
2009-05-18 01:21:00,95.03,95.03,95.02,95.02,45600000.0
2009-05-18 01:22:00,95.02,95.03,95.01,95.03,202000001.0
2009-05-18 01:23:00,95.02,95.03,95.005,95.005,74599999.0
2009-05-18 01:24:00,95.01,95.03,95.01,95.03,107899999.0
2009-05-18 01:25:00,95.03,95.03,95.005,95.015,242599999.0
2009-05-18 01:26:00,95.03,95.05,95.03,95.05,19800000.0
2009-05-18 01:27:00,95.04,95.07,95.04,95.07,88400000.0
2009-05-18 01:28:00,95.08,95.09,95.075,95.09,334000000.0
2009-05-18 01:29:00,95.09,95.1,95.07,95.085,490200000.0
2009-05-18 01:30:00,95.1,95.12,95.095,95.12,76000000.0
2009-05-18 01:31:00,95.12,95.13,95.1,95.11,259800000.0
2009-05-18 01:32:00,95.105,95.14,95.1,95.13,457000000.0
2009-05-18 01:33:00,95.14,95.14,95.13,95.13,256799996.0
2009-05-18 01:34:00,95.135,95.15,95.13,95.15,402199997.0
2009-05-18 01:35:00,95.15,95.16,95.15,95.155,211200001.0
2009-05-18 01:36:00,95.155,95.155,95.12,95.13,181199998.0
2009-05-18 01:37:00,95.12,95.145,95.12,95.14,647600002.0
2009-05-18 01:38:00,95.14,95.14,95.11,95.13,401600000.0
2009-05-18 01:39:00,95.13,95.16,95.12,95.16,177400000.0
2009-05-18 01:40:00,95.15,95.16,95.12,95.13,390400002.0
2009-05-18 01:41:00,95.13,95.13,95.12,95.12,373399999.0
2009-05-18 01:42:00,95.12,95.125,95.04,95.08,775100001.0
2009-05-18 01:43:00,95.08,95.08,95.07,95.08,239800000.0
2009-05-18 01:44:00,95.08,95.08,95.07,95.075,226200000.0
2009-05-18 01:45:00,95.075,95.08,95.07,95.07,425400006.0
2009-05-18 01:46:00,95.07,95.08,95.065,95.08,456000002.0
2009-05-18 01:47:00,95.08,95.08,95.08,95.08,157400000.0
2009-05-18 01:48:00,95.08,95.08,95.08,95.08,120200000.0
2009-05-18 01:49:00,95.08,95.08,95.08,95.08,282800000.0
2009-05-18 01:50:00,95.08,95.09,95.08,95.09,260999999.0
2009-05-18 01:51:00,95.09,95.1,95.08,95.08,378400001.0
2009-05-18 01:52:00,95.08,95.095,95.08,95.09,380399999.0
2009-05-18 01:53:00,95.09,95.09,95.07,95.075,309199999.0
2009-05-18 01:54:00,95.075,95.08,95.07,95.07,90600000.0
2009-05-18 01:55:00,95.07,95.08,95.07,95.08,114200000.0
2009-05-18 01:56:00,95.08,95.105,95.075,95.08,176800000.0
2009-05-18 01:57:00,95.08,95.09,95.06,95.06,197999999.0
2009-05-18 01:58:00,95.07,95.07,95.0,95.0,911400003.0
2009-05-18 01:59:00,95.0,95.02,95.0,95.0,319800003.0
2009-05-18 02:00:00,95.0,95.01,94.97,94.98,1203400001.0
2009-05-18 02:01:00,94.99,95.01,94.98,95.01,450100000.0
2009-05-18 02:02:00,95.005,95.04,95.0,95.04,566399999.0
2009-05-18 02:03:00,95.04,95.065,95.035,95.04,815800004.0
2009-05-18 02:04:00,95.04,95.055,95.04,95.045,415799998.0
2009-05-18 02:05:00,95.045,95.05,95.04,95.04,562000007.0
2009-05-18 02:06:00,95.04,95.055,95.0,95.02,807400003.0
2009-05-18 02:07:00,95.02,95.02,94.97,94.98,1135800004.0
2009-05-18 02:08:00,94.99,95.0,94.98,94.98,397600000.0
2009-05-18 02:09:00,94.97,94.98,94.96,94.96,270400001.0
2009-05-18 02:10:00,94.96,94.96,94.96,94.96,68200000.0
2009-05-18 02:11:00,94.96,94.96,94.94,94.95,704400000.0
2009-05-18 02:12:00,94.95,94.965,94.945,94.945,448100005.0
2009-05-18 02:13:00,94.955,94.96,94.945,94.945,130800000.0
2009-05-18 02:14:00,94.94,94.94,94.91,94.925,1074499994.0
2009-05-18 02:15:00,94.93,94.93,94.91,94.92,1027799999.0
2009-05-18 02:16:00,94.91,94.925,94.85,94.89,1679099991.0
2009-05-18 02:17:00,94.89,94.91,94.85,94.85,1182100009.0
2009-05-18 02:18:00,94.85,94.87,94.85,94.86,714400002.0
2009-05-18 02:19:00,94.86,94.89,94.855,94.89,683200003.0
2009-05-18 02:20:00,94.89,94.9,94.83,94.84,903999999.0
2009-05-18 02:21:00,94.84,94.845,94.79,94.815,804099996.0
2009-05-18 02:22:00,94.815,94.85,94.815,94.82,926599999.0
2009-05-18 02:23:00,94.82,94.83,94.77,94.78,1510200007.0
2009-05-18 02:24:00,94.78,94.795,94.68,94.695,2108000011.0
2009-05-18 02:25:00,94.695,94.8,94.695,94.8,1197200011.0
2009-05-18 02:26:00,94.8,94.84,94.75,94.75,1658300001.0
2009-05-18 02:27:00,94.75,94.81,94.73,94.81,1167200008.0
2009-05-18 02:28:00,94.81,94.81,94.73,94.73,907099999.0
2009-05-18 02:29:00,94.73,94.8,94.73,94.78,1122199995.0
2009-05-18 02:30:00,94.78,94.805,94.77,94.77,1182800002.0
2009-05-18 02:31:00,94.77,94.84,94.77,94.84,515800000.0
2009-05-18 02:32:00,94.84,94.865,94.81,94.84,1208700007.0
2009-05-18 02:33:00,94.84,94.88,94.84,94.87,757400004.0
2009-05-18 02:34:00,94.87,94.89,94.86,94.87,1282999990.0
2009-05-18 02:35:00,94.86,94.86,94.83,94.83,719800004.0
2009-05-18 02:36:00,94.83,94.85,94.815,94.83,741200003.0
2009-05-18 02:37:00,94.825,94.825,94.78,94.78,723799996.0
2009-05-18 02:38:00,94.78,94.81,94.78,94.8,539899999.0
2009-05-18 02:39:00,94.8,94.8,94.78,94.78,878599998.0
2009-05-18 02:40:00,94.78,94.83,94.77,94.83,701599997.0
2009-05-18 02:41:00,94.83,94.84,94.8,94.8,690599999.0
2009-05-18 02:42:00,94.8,94.81,94.77,94.77,515399997.0
2009-05-18 02:43:00,94.77,94.81,94.76,94.81,984199998.0
2009-05-18 02:44:00,94.805,94.815,94.78,94.78,808600000.0
2009-05-18 02:45:00,94.78,94.81,94.78,94.8,280200000.0
2009-05-18 02:46:00,94.8,94.85,94.8,94.84,790199999.0
2009-05-18 02:47:00,94.845,94.87,94.84,94.86,910200000.0
2009-05-18 02:48:00,94.86,94.88,94.855,94.87,525200002.0
2009-05-18 02:49:00,94.87,94.885,94.82,94.83,840999995.0
2009-05-18 02:50:00,94.83,94.86,94.83,94.84,931800004.0
2009-05-18 02:51:00,94.85,94.87,94.835,94.84,1058999996.0
2009-05-18 02:52:00,94.84,94.84,94.82,94.84,426000002.0
2009-05-18 02:53:00,94.84,94.85,94.84,94.85,534200002.0
2009-05-18 02:54:00,94.85,94.855,94.815,94.835,2024600009.0
2009-05-18 02:55:00,94.85,94.86,94.83,94.86,1574800016.0
2009-05-18 02:56:00,94.86,94.88,94.84,94.87,1523400004.0
2009-05-18 02:57:00,94.87,94.925,94.865,94.925,1416400001.0
2009-05-18 02:58:00,94.92,94.92,94.86,94.86,452100005.0
2009-05-18 02:59:00,94.88,94.88,94.845,94.86,126700000.0
2009-05-18 03:00:00,94.86,94.87,94.855,94.86,957400008.0
2009-05-18 03:01:00,94.86,94.87,94.855,94.87,1417200000.0
2009-05-18 03:02:00,94.87,94.88,94.86,94.88,825199996.0
2009-05-18 03:03:00,94.88,94.92,94.855,94.92,893900003.0
2009-05-18 03:04:00,94.92,94.93,94.88,94.885,806400002.0
2009-05-18 03:05:00,94.89,94.945,94.89,94.94,1023000005.0
2009-05-18 03:06:00,94.94,94.94,94.88,94.895,910800002.0
2009-05-18 03:07:00,94.895,94.91,94.89,94.91,643000007.0
2009-05-18 03:08:00,94.91,94.915,94.89,94.89,1005200011.0
2009-05-18 03:09:00,94.89,94.89,94.86,94.87,1120400004.0
2009-05-18 03:10:00,94.87,94.87,94.84,94.84,846099998.0
2009-05-18 03:11:00,94.84,94.865,94.835,94.84,1156400003.0
2009-05-18 03:12:00,94.84,94.87,94.835,94.865,1565200014.0
2009-05-18 03:13:00,94.86,94.885,94.86,94.87,1711200011.0
2009-05-18 03:14:00,94.87,94.875,94.85,94.86,805400003.0
2009-05-18 03:15:00,94.855,94.855,94.81,94.82,1434399999.0
2009-05-18 03:16:00,94.82,94.86,94.82,94.855,825200001.0
2009-05-18 03:17:00,94.85,94.85,94.82,94.825,545400002.0
2009-05-18 03:18:00,94.825,94.845,94.78,94.79,1476400013.0
2009-05-18 03:19:00,94.79,94.81,94.78,94.8,1000700008.0
2009-05-18 03:20:00,94.8,94.8,94.77,94.77,559900001.0
2009-05-18 03:21:00,94.77,94.78,94.7,94.75,1268300001.0
2009-05-18 03:22:00,94.75,94.75,94.7,94.7,1468500016.0
2009-05-18 03:23:00,94.69,94.74,94.69,94.73,1790399993.0
2009-05-18 03:24:00,94.74,94.76,94.74,94.75,682000008.0
2009-05-18 03:25:00,94.75,94.81,94.75,94.81,825200003.0
2009-05-18 03:26:00,94.81,94.82,94.75,94.77,1046999996.0
2009-05-18 03:27:00,94.765,94.77,94.765,94.77,270399998.0
2009-05-18 03:28:00,94.77,94.775,94.755,94.77,1152599997.0
2009-05-18 03:29:00,94.77,94.78,94.765,94.77,780000005.0
2009-05-18 03:30:00,94.775,94.835,94.775,94.795,1477400021.0
2009-05-18 03:31:00,94.795,94.82,94.795,94.81,506400001.0
2009-05-18 03:32:00,94.81,94.81,94.8,94.8,383999995.0
2009-05-18 03:33:00,94.8,94.8,94.75,94.78,1958199998.0
2009-05-18 03:34:00,94.78,94.79,94.78,94.79,659600000.0
2009-05-18 03:35:00,94.79,94.8,94.77,94.79,894199998.0
2009-05-18 03:36:00,94.79,94.8,94.785,94.8,401800003.0
2009-05-18 03:37:00,94.79,94.8,94.775,94.775,49900000.0
2009-05-18 03:38:00,94.78,94.78,94.78,94.78,152600000.0
2009-05-18 03:39:00,94.78,94.78,94.73,94.74,873900000.0
2009-05-18 03:40:00,94.74,94.74,94.705,94.71,474100003.0
2009-05-18 03:41:00,94.71,94.71,94.68,94.68,1814599995.0
2009-05-18 03:42:00,94.68,94.74,94.68,94.73,1706800004.0
2009-05-18 03:43:00,94.73,94.73,94.72,94.72,965399999.0
2009-05-18 03:44:00,94.72,94.72,94.675,94.68,1111199995.0
2009-05-18 03:45:00,94.67,94.67,94.625,94.63,2031999991.0
2009-05-18 03:46:00,94.63,94.675,94.63,94.65,2051199999.0
2009-05-18 03:47:00,94.655,94.67,94.64,94.64,1005100004.0
2009-05-18 03:48:00,94.655,94.665,94.64,94.64,999400002.0
2009-05-18 03:49:00,94.64,94.64,94.59,94.595,1064800003.0
2009-05-18 03:50:00,94.595,94.63,94.57,94.61,1422799996.0
2009-05-18 03:51:00,94.615,94.66,94.605,94.64,1470200002.0
2009-05-18 03:52:00,94.645,94.67,94.64,94.66,932600011.0
2009-05-18 03:53:00,94.66,94.67,94.655,94.66,974200003.0
2009-05-18 03:54:00,94.66,94.66,94.6,94.6,1390400009.0
2009-05-18 03:55:00,94.6,94.625,94.55,94.6,1723199994.0
2009-05-18 03:56:00,94.605,94.63,94.565,94.575,1138700001.0
2009-05-18 03:57:00,94.575,94.6,94.555,94.59,1651700006.0
2009-05-18 03:58:00,94.595,94.62,94.57,94.615,1391700011.0
2009-05-18 03:59:00,94.605,94.63,94.585,94.61,1238600002.0
2009-05-18 04:00:00,94.61,94.62,94.61,94.615,471400003.0
2009-05-18 04:01:00,94.615,94.62,94.605,94.62,629799996.0
2009-05-18 04:02:00,94.62,94.63,94.61,94.61,698499993.0
2009-05-18 04:03:00,94.61,94.61,94.59,94.59,316999999.0
2009-05-18 04:04:00,94.59,94.62,94.59,94.61,878699991.0
2009-05-18 04:05:00,94.61,94.61,94.61,94.61,344199999.0
2009-05-18 04:06:00,94.61,94.62,94.6,94.615,632200001.0
2009-05-18 04:07:00,94.605,94.61,94.58,94.59,499600005.0
2009-05-18 04:08:00,94.59,94.605,94.59,94.605,866000012.0
2009-05-18 04:09:00,94.605,94.655,94.605,94.65,704399999.0
2009-05-18 04:10:00,94.65,94.65,94.625,94.625,533599999.0
2009-05-18 04:11:00,94.625,94.63,94.58,94.585,1170200003.0
2009-05-18 04:12:00,94.59,94.6,94.575,94.585,1102199993.0
2009-05-18 04:13:00,94.585,94.61,94.575,94.575,1395600013.0
2009-05-18 04:14:00,94.575,94.58,94.565,94.565,688800006.0
2009-05-18 04:15:00,94.565,94.59,94.56,94.585,1510599998.0
2009-05-18 04:16:00,94.58,94.605,94.575,94.595,1052999999.0
2009-05-18 04:17:00,94.595,94.595,94.575,94.575,547199997.0
2009-05-18 04:18:00,94.575,94.575,94.57,94.575,164800000.0
2009-05-18 04:19:00,94.575,94.58,94.57,94.575,363800003.0
2009-05-18 04:20:00,94.575,94.575,94.57,94.575,453400004.0
2009-05-18 04:21:00,94.575,94.58,94.575,94.58,451800000.0
2009-05-18 04:22:00,94.58,94.59,94.575,94.59,1123199999.0
2009-05-18 04:23:00,94.59,94.63,94.585,94.61,1101400006.0
2009-05-18 04:24:00,94.61,94.615,94.61,94.615,288000000.0
2009-05-18 04:25:00,94.62,94.63,94.61,94.62,972400001.0
2009-05-18 04:26:00,94.62,94.635,94.62,94.635,610199999.0
2009-05-18 04:27:00,94.635,94.67,94.635,94.655,593600003.0
2009-05-18 04:28:00,94.655,94.67,94.655,94.67,430799999.0
2009-05-18 04:29:00,94.67,94.675,94.66,94.66,302000001.0
2009-05-18 04:30:00,94.66,94.665,94.66,94.665,173799999.0
2009-05-18 04:31:00,94.66,94.675,94.64,94.65,203300001.0
2009-05-18 04:32:00,94.65,94.65,94.61,94.635,262600000.0
2009-05-18 04:33:00,94.63,94.63,94.62,94.625,480200001.0
2009-05-18 04:34:00,94.625,94.63,94.61,94.61,444600000.0
2009-05-18 04:35:00,94.61,94.67,94.605,94.66,715400000.0
2009-05-18 04:36:00,94.66,94.665,94.65,94.66,484399998.0
2009-05-18 04:37:00,94.66,94.695,94.66,94.68,1272000002.0
2009-05-18 04:38:00,94.68,94.685,94.675,94.685,358400004.0
2009-05-18 04:39:00,94.685,94.685,94.675,94.68,564999996.0
2009-05-18 04:40:00,94.68,94.76,94.68,94.74,1912000009.0
2009-05-18 04:41:00,94.74,94.79,94.735,94.735,1294900006.0
2009-05-18 04:42:00,94.735,94.76,94.73,94.755,921400002.0
2009-05-18 04:43:00,94.76,94.76,94.735,94.75,628400003.0
2009-05-18 04:44:00,94.75,94.75,94.725,94.73,119399999.0
2009-05-18 04:45:00,94.73,94.73,94.715,94.72,245400001.0
2009-05-18 04:46:00,94.72,94.73,94.72,94.725,676000000.0
2009-05-18 04:47:00,94.73,94.74,94.73,94.74,213000000.0
2009-05-18 04:48:00,94.74,94.75,94.735,94.75,467600000.0
2009-05-18 04:49:00,94.75,94.755,94.74,94.75,358600001.0
2009-05-18 04:50:00,94.75,94.755,94.74,94.745,686800010.0
2009-05-18 04:51:00,94.745,94.75,94.735,94.74,932999982.0
2009-05-18 04:52:00,94.74,94.74,94.735,94.74,515199993.0
2009-05-18 04:53:00,94.74,94.75,94.73,94.73,304200000.0
2009-05-18 04:54:00,94.73,94.74,94.73,94.73,332200003.0
2009-05-18 04:55:00,94.73,94.74,94.73,94.74,223000000.0
2009-05-18 04:56:00,94.74,94.77,94.74,94.75,652400001.0
2009-05-18 04:57:00,94.75,94.75,94.735,94.75,376599997.0
2009-05-18 04:58:00,94.75,94.79,94.745,94.785,703800002.0
2009-05-18 04:59:00,94.8,94.83,94.79,94.82,1134600006.0
2009-05-18 05:00:00,94.825,94.845,94.82,94.825,896200001.0
2009-05-18 05:01:00,94.82,94.82,94.8,94.81,603799998.0
2009-05-18 05:02:00,94.81,94.81,94.785,94.8,1325899998.0
2009-05-18 05:03:00,94.8,94.8,94.79,94.8,543600001.0
2009-05-18 05:04:00,94.795,94.795,94.79,94.795,354800000.0
2009-05-18 05:05:00,94.8,94.82,94.795,94.82,380000000.0
2009-05-18 05:06:00,94.81,94.83,94.81,94.83,693199987.0
2009-05-18 05:07:00,94.83,94.83,94.815,94.825,339400000.0
2009-05-18 05:08:00,94.825,94.825,94.815,94.82,259599999.0
2009-05-18 05:09:00,94.815,94.82,94.815,94.82,285999999.0
2009-05-18 05:10:00,94.815,94.83,94.8,94.8,619399994.0
2009-05-18 05:11:00,94.8,94.8,94.795,94.795,395199994.0
2009-05-18 05:12:00,94.795,94.795,94.765,94.77,830199999.0
2009-05-18 05:13:00,94.77,94.775,94.735,94.75,1270399999.0
2009-05-18 05:14:00,94.75,94.765,94.735,94.76,1066200001.0
2009-05-18 05:15:00,94.76,94.765,94.75,94.75,705600008.0
2009-05-18 05:16:00,94.745,94.79,94.74,94.79,812599998.0
2009-05-18 05:17:00,94.79,94.79,94.745,94.75,1140400007.0
2009-05-18 05:18:00,94.75,94.8,94.75,94.79,1283300001.0
2009-05-18 05:19:00,94.79,94.8,94.785,94.795,587200001.0
2009-05-18 05:20:00,94.795,94.82,94.795,94.815,1202700001.0
2009-05-18 05:21:00,94.82,94.82,94.805,94.805,185499999.0
2009-05-18 05:22:00,94.805,94.825,94.805,94.82,527399998.0
2009-05-18 05:23:00,94.82,94.86,94.82,94.86,561800003.0
2009-05-18 05:24:00,94.86,94.87,94.835,94.86,1397800006.0
2009-05-18 05:25:00,94.86,94.865,94.86,94.86,437899999.0
2009-05-18 05:26:00,94.87,94.87,94.855,94.87,362400000.0
2009-05-18 05:27:00,94.87,94.87,94.84,94.85,370399998.0
2009-05-18 05:28:00,94.85,94.86,94.83,94.85,938399999.0
2009-05-18 05:29:00,94.85,94.85,94.84,94.85,573000007.0
2009-05-18 05:30:00,94.85,94.85,94.84,94.84,713300000.0
2009-05-18 05:31:00,94.84,94.85,94.83,94.84,669600003.0
2009-05-18 05:32:00,94.845,94.855,94.84,94.85,1054599989.0
2009-05-18 05:33:00,94.855,94.905,94.84,94.88,661299999.0
2009-05-18 05:34:00,94.89,94.9,94.86,94.86,236999999.0
2009-05-18 05:35:00,94.86,94.89,94.845,94.865,325799999.0
2009-05-18 05:36:00,94.865,94.885,94.865,94.87,518300004.0
2009-05-18 05:37:00,94.87,94.89,94.87,94.89,418600002.0
2009-05-18 05:38:00,94.895,94.9,94.88,94.9,589399997.0
2009-05-18 05:39:00,94.9,94.9,94.885,94.9,469800000.0
2009-05-18 05:40:00,94.9,94.9,94.895,94.9,146700001.0
2009-05-18 05:41:00,94.895,94.915,94.89,94.9,913700003.0
2009-05-18 05:42:00,94.9,94.915,94.89,94.91,1184200004.0
2009-05-18 05:43:00,94.895,94.91,94.88,94.89,967199999.0
2009-05-18 05:44:00,94.89,94.895,94.85,94.855,1802799987.0
2009-05-18 05:45:00,94.855,94.855,94.84,94.845,1083799998.0
2009-05-18 05:46:00,94.855,94.885,94.85,94.885,587699998.0
2009-05-18 05:47:00,94.89,94.89,94.85,94.855,579399997.0
2009-05-18 05:48:00,94.855,94.86,94.85,94.855,239800000.0
2009-05-18 05:49:00,94.855,94.855,94.84,94.845,228800001.0
2009-05-18 05:50:00,94.845,94.845,94.84,94.845,183600000.0
2009-05-18 05:51:00,94.85,94.865,94.845,94.86,119000000.0
2009-05-18 05:52:00,94.855,94.86,94.85,94.85,103000000.0
2009-05-18 05:53:00,94.855,94.855,94.85,94.855,84000000.0
2009-05-18 05:54:00,94.85,94.855,94.85,94.855,9600000.0
2009-05-18 05:55:00,94.855,94.855,94.85,94.85,40000000.0
2009-05-18 05:56:00,94.84,94.84,94.84,94.84,22400000.0
2009-05-18 05:57:00,94.83,94.83,94.815,94.815,349000000.0
2009-05-18 05:58:00,94.825,94.825,94.815,94.815,209199999.0
2009-05-18 05:59:00,94.815,94.82,94.805,94.815,455399996.0
2009-05-18 06:00:00,94.809,94.812,94.809,94.811,534599995.0
2009-05-18 06:01:00,94.815,94.825,94.795,94.795,534599995.0
2009-05-18 06:02:00,94.795,94.815,94.795,94.815,326999996.0
2009-05-18 06:03:00,94.815,94.835,94.81,94.815,242699997.0
2009-05-18 06:04:00,94.83,94.84,94.825,94.84,401399998.0
2009-05-18 06:05:00,94.84,94.845,94.81,94.81,688799994.0
2009-05-18 06:06:00,94.825,94.825,94.815,94.825,147799999.0
2009-05-18 06:07:00,94.825,94.825,94.805,94.815,323400000.0
2009-05-18 06:08:00,94.815,94.815,94.81,94.81,244200002.0
2009-05-18 06:09:00,94.81,94.825,94.81,94.825,325000000.0
2009-05-18 06:10:00,94.825,94.835,94.825,94.825,120800001.0
2009-05-18 06:11:00,94.825,94.83,94.825,94.83,228600001.0
2009-05-18 06:12:00,94.825,94.83,94.825,94.83,54800000.0
2009-05-18 06:13:00,94.83,94.835,94.825,94.835,474800005.0
2009-05-18 06:14:00,94.825,94.835,94.825,94.835,228200000.0
2009-05-18 06:15:00,94.845,94.855,94.835,94.84,496200004.0
2009-05-18 06:16:00,94.84,94.84,94.835,94.835,324800000.0
2009-05-18 06:17:00,94.83,94.865,94.83,94.855,533400000.0
2009-05-18 06:18:00,94.85,94.85,94.835,94.835,222400000.0
2009-05-18 06:19:00,94.84,94.84,94.82,94.83,323000002.0
2009-05-18 06:20:00,94.83,94.835,94.825,94.825,187800000.0
2009-05-18 06:21:00,94.825,94.825,94.815,94.815,593600000.0
2009-05-18 06:22:00,94.815,94.825,94.815,94.825,325800005.0
2009-05-18 06:23:00,94.83,94.835,94.82,94.825,299600001.0
2009-05-18 06:24:00,94.825,94.825,94.82,94.82,201000001.0
2009-05-18 06:25:00,94.82,94.845,94.82,94.845,428800001.0
2009-05-18 06:26:00,94.845,94.845,94.84,94.84,729600010.0
2009-05-18 06:27:00,94.84,94.855,94.84,94.845,433299999.0
2009-05-18 06:28:00,94.845,94.86,94.845,94.85,430600002.0
2009-05-18 06:29:00,94.85,94.86,94.845,94.845,114400000.0
2009-05-18 06:30:00,94.85,94.855,94.835,94.835,210200001.0
2009-05-18 06:31:00,94.835,94.84,94.815,94.825,845600001.0
2009-05-18 06:32:00,94.825,94.825,94.815,94.815,933200011.0
2009-05-18 06:33:00,94.82,94.83,94.815,94.82,611600005.0
2009-05-18 06:34:00,94.82,94.825,94.815,94.815,267200001.0
2009-05-18 06:35:00,94.815,94.83,94.805,94.825,296100002.0
2009-05-18 06:36:00,94.825,94.825,94.805,94.82,590999999.0
2009-05-18 06:37:00,94.82,94.82,94.77,94.795,1252300006.0
2009-05-18 06:38:00,94.795,94.8,94.76,94.765,846399996.0
2009-05-18 06:39:00,94.765,94.77,94.76,94.76,347800001.0
2009-05-18 06:40:00,94.76,94.765,94.745,94.745,817600000.0
2009-05-18 06:41:00,94.745,94.76,94.745,94.76,399599996.0
2009-05-18 06:42:00,94.76,94.77,94.76,94.765,423000005.0
2009-05-18 06:43:00,94.765,94.775,94.76,94.775,542599999.0
2009-05-18 06:44:00,94.77,94.78,94.765,94.77,287599999.0
2009-05-18 06:45:00,94.77,94.78,94.765,94.765,463800005.0
2009-05-18 06:46:00,94.77,94.79,94.765,94.78,861800005.0
2009-05-18 06:47:00,94.78,94.8,94.775,94.79,1465800009.0
2009-05-18 06:48:00,94.79,94.795,94.765,94.765,1375500004.0
2009-05-18 06:49:00,94.79,94.79,94.755,94.77,133000000.0
2009-05-18 06:50:00,94.77,94.785,94.77,94.785,576999997.0
2009-05-18 06:51:00,94.785,94.8,94.785,94.8,249800000.0
2009-05-18 06:52:00,94.8,94.8,94.76,94.76,537599996.0
2009-05-18 06:53:00,94.76,94.77,94.76,94.77,55000000.0
2009-05-18 06:54:00,94.77,94.775,94.765,94.77,294799999.0
2009-05-18 06:55:00,94.77,94.77,94.74,94.74,922400004.0
2009-05-18 06:56:00,94.74,94.77,94.74,94.75,609800001.0
2009-05-18 06:57:00,94.75,94.765,94.75,94.76,430200003.0
2009-05-18 06:58:00,94.76,94.77,94.76,94.76,162600001.0
2009-05-18 06:59:00,94.76,94.775,94.76,94.77,292800000.0
2009-05-18 07:00:00,94.77,94.775,94.765,94.765,208200000.0
2009-05-18 07:01:00,94.765,94.765,94.76,94.765,147200001.0
2009-05-18 07:02:00,94.77,94.78,94.765,94.78,456999999.0
2009-05-18 07:03:00,94.78,94.78,94.78,94.78,434600002.0
2009-05-18 07:04:00,94.78,94.79,94.78,94.785,474399995.0
2009-05-18 07:05:00,94.785,94.79,94.785,94.79,254800000.0
2009-05-18 07:06:00,94.79,94.79,94.78,94.78,215800000.0
2009-05-18 07:07:00,94.78,94.785,94.77,94.78,425400004.0
2009-05-18 07:08:00,94.78,94.79,94.78,94.785,387800001.0
2009-05-18 07:09:00,94.79,94.8,94.79,94.79,72600000.0
2009-05-18 07:10:00,94.79,94.8,94.79,94.795,338600001.0
2009-05-18 07:11:00,94.8,94.83,94.79,94.825,597600002.0
2009-05-18 07:12:00,94.825,94.865,94.825,94.86,904600001.0
2009-05-18 07:13:00,94.86,94.895,94.855,94.875,1351000002.0
2009-05-18 07:14:00,94.88,94.905,94.87,94.905,858999998.0
2009-05-18 07:15:00,94.905,94.99,94.9,94.96,1328900007.0
2009-05-18 07:16:00,94.96,94.96,94.925,94.95,986400007.0
2009-05-18 07:17:00,94.95,94.955,94.94,94.94,292599999.0
2009-05-18 07:18:00,94.935,94.955,94.935,94.95,310800000.0
2009-05-18 07:19:00,94.95,94.99,94.94,94.975,332100001.0
2009-05-18 07:20:00,94.97,94.99,94.965,94.965,434900005.0
2009-05-18 07:21:00,94.975,94.985,94.955,94.985,1066199998.0
2009-05-18 07:22:00,94.98,95.0,94.97,94.995,291800003.0
2009-05-18 07:23:00,94.995,95.06,94.995,95.03,991600011.0
2009-05-18 07:24:00,95.03,95.06,95.03,95.035,1340300000.0
2009-05-18 07:25:00,95.035,95.05,95.035,95.05,789999994.0
2009-05-18 07:26:00,95.05,95.06,95.03,95.04,1400999999.0
2009-05-18 07:27:00,95.04,95.05,95.03,95.05,1226799999.0
2009-05-18 07:28:00,95.05,95.05,95.005,95.02,1148399996.0
2009-05-18 07:29:00,95.02,95.06,95.02,95.04,745199993.0
2009-05-18 07:30:00,95.04,95.04,94.975,94.975,1102599999.0
2009-05-18 07:31:00,94.98,95.005,94.98,94.995,805400003.0
2009-05-18 07:32:00,95.0,95.01,94.99,94.995,713800004.0
2009-05-18 07:33:00,94.99,94.99,94.975,94.98,400599999.0
2009-05-18 07:34:00,94.98,94.98,94.96,94.98,793000003.0
2009-05-18 07:35:00,94.975,94.985,94.975,94.975,1099800001.0
2009-05-18 07:36:00,94.975,94.98,94.97,94.98,609800005.0
2009-05-18 07:37:00,94.98,94.99,94.97,94.97,898599999.0
2009-05-18 07:38:00,94.97,94.985,94.97,94.97,658999997.0
2009-05-18 07:39:00,94.98,94.98,94.935,94.97,233700000.0
2009-05-18 07:40:00,94.97,95.0,94.97,94.98,484600000.0
2009-05-18 07:41:00,94.975,95.0,94.975,94.995,389000001.0
2009-05-18 07:42:00,94.995,95.025,94.99,95.005,1334599999.0
2009-05-18 07:43:00,95.02,95.035,95.015,95.02,783400000.0
2009-05-18 07:44:00,95.01,95.015,95.01,95.01,390800006.0
2009-05-18 07:45:00,95.01,95.025,95.01,95.02,273300001.0
2009-05-18 07:46:00,95.02,95.025,95.015,95.02,468300002.0
2009-05-18 07:47:00,95.02,95.035,95.02,95.02,381400003.0
2009-05-18 07:48:00,95.02,95.03,95.01,95.03,1447599996.0
2009-05-18 07:49:00,95.03,95.065,95.03,95.06,1753399994.0
2009-05-18 07:50:00,95.06,95.06,95.02,95.03,846300002.0
2009-05-18 07:51:00,95.03,95.05,95.03,95.04,283400002.0
2009-05-18 07:52:00,95.04,95.04,95.0,95.01,1613199997.0
2009-05-18 07:53:00,95.01,95.04,95.01,95.03,756800004.0
2009-05-18 07:54:00,95.03,95.03,94.98,95.0,766200005.0
2009-05-18 07:55:00,95.0,95.015,95.0,95.015,638400015.0
2009-05-18 07:56:00,95.015,95.02,94.97,94.98,997200010.0
2009-05-18 07:57:00,94.98,95.0,94.98,95.0,1702599998.0
2009-05-18 07:58:00,95.0,95.03,94.985,95.005,2040800008.0
2009-05-18 07:59:00,95.01,95.025,95.0,95.01,1072999992.0
2009-05-18 08:00:00,95.01,95.01,95.0,95.01,1174600009.0
2009-05-18 08:01:00,95.0,95.01,94.825,94.84,1215300000.0
2009-05-18 08:02:00,94.84,94.875,94.84,94.86,1857399999.0
2009-05-18 08:03:00,94.87,94.905,94.85,94.905,1448499999.0
2009-05-18 08:04:00,94.905,94.95,94.9,94.94,1167099999.0
2009-05-18 08:05:00,94.94,94.965,94.925,94.925,994600002.0
2009-05-18 08:06:00,94.925,94.945,94.9,94.91,780799999.0
2009-05-18 08:07:00,94.91,94.91,94.8,94.815,1767699999.0
2009-05-18 08:08:00,94.815,94.845,94.8,94.815,1304700006.0
2009-05-18 08:09:00,94.815,94.85,94.78,94.815,1538200001.0
2009-05-18 08:10:00,94.815,94.88,94.815,94.85,1790199988.0
2009-05-18 08:11:00,94.85,94.85,94.82,94.835,1875199999.0
2009-05-18 08:12:00,94.84,94.855,94.8,94.85,1419400008.0
2009-05-18 08:13:00,94.86,94.86,94.85,94.85,728600006.0
2009-05-18 08:14:00,94.85,94.86,94.81,94.835,1482200003.0
2009-05-18 08:15:00,94.835,94.885,94.835,94.88,1253200019.0
2009-05-18 08:16:00,94.88,94.93,94.875,94.925,1406299993.0
2009-05-18 08:17:00,94.925,94.94,94.9,94.93,1696499997.0
2009-05-18 08:18:00,94.93,94.945,94.93,94.935,1285200012.0
2009-05-18 08:19:00,94.935,94.935,94.895,94.91,1120600008.0
2009-05-18 08:20:00,94.91,94.915,94.865,94.88,821300004.0
2009-05-18 08:21:00,94.875,94.89,94.855,94.86,916899997.0
2009-05-18 08:22:00,94.86,94.9,94.85,94.9,579099998.0
2009-05-18 08:23:00,94.9,94.92,94.86,94.87,666800003.0
2009-05-18 08:24:00,94.87,94.885,94.855,94.88,568999999.0
2009-05-18 08:25:00,94.88,94.89,94.87,94.88,411999999.0
2009-05-18 08:26:00,94.88,94.92,94.88,94.91,1012699997.0
2009-05-18 08:27:00,94.91,94.935,94.91,94.93,424999999.0
2009-05-18 08:28:00,94.93,94.96,94.93,94.955,1177600019.0
2009-05-18 08:29:00,94.955,94.955,94.92,94.93,988799998.0
2009-05-18 08:30:00,94.93,94.93,94.86,94.87,1553799992.0
2009-05-18 08:31:00,94.87,94.91,94.85,94.85,712600001.0
2009-05-18 08:32:00,94.85,94.89,94.85,94.87,1270800016.0
2009-05-18 08:33:00,94.87,94.88,94.865,94.88,365000002.0
2009-05-18 08:34:00,94.88,94.895,94.87,94.87,774000009.0
2009-05-18 08:35:00,94.875,94.885,94.87,94.875,326200003.0
2009-05-18 08:36:00,94.875,94.91,94.875,94.9,498799998.0
2009-05-18 08:37:00,94.9,94.92,94.9,94.92,339199998.0
2009-05-18 08:38:00,94.92,94.92,94.92,94.92,5000000.0
2009-05-18 08:39:00,94.92,94.92,94.88,94.89,1037600011.0
2009-05-18 08:40:00,94.89,94.9,94.89,94.89,411200001.0
2009-05-18 08:41:00,94.89,94.92,94.89,94.915,839400027.0
2009-05-18 08:42:00,94.915,94.95,94.915,94.95,808399999.0
2009-05-18 08:43:00,94.94,94.95,94.94,94.95,388600004.0
2009-05-18 08:44:00,94.95,94.95,94.93,94.95,464000005.0
2009-05-18 08:45:00,94.95,94.96,94.95,94.95,281000002.0
2009-05-18 08:46:00,94.95,94.95,94.94,94.94,174200000.0
2009-05-18 08:47:00,94.94,94.95,94.915,94.945,1014400013.0
2009-05-18 08:48:00,94.945,94.95,94.93,94.95,806399996.0
2009-05-18 08:49:00,94.95,94.95,94.94,94.94,592000003.0
2009-05-18 08:50:00,94.94,94.94,94.93,94.93,692599995.0
2009-05-18 08:51:00,94.93,94.94,94.865,94.88,824199996.0
2009-05-18 08:52:00,94.88,94.91,94.855,94.87,588000002.0
2009-05-18 08:53:00,94.87,94.925,94.86,94.915,1102399990.0
2009-05-18 08:54:00,94.915,94.92,94.89,94.89,585000013.0
2009-05-18 08:55:00,94.885,94.885,94.855,94.87,1168800001.0
2009-05-18 08:56:00,94.865,94.89,94.865,94.88,711800001.0
2009-05-18 08:57:00,94.88,94.88,94.82,94.82,980100002.0
2009-05-18 08:58:00,94.82,94.85,94.82,94.85,1218199992.0
2009-05-18 08:59:00,94.85,94.87,94.85,94.87,405599999.0
2009-05-18 09:00:00,94.87,94.925,94.84,94.92,852299996.0
2009-05-18 09:01:00,94.915,94.93,94.9,94.93,1063900004.0
2009-05-18 09:02:00,94.93,94.96,94.92,94.96,1626800010.0
2009-05-18 09:03:00,94.96,95.01,94.96,94.99,1440200012.0
2009-05-18 09:04:00,94.99,95.025,94.975,95.01,1309599996.0
2009-05-18 09:05:00,95.01,95.06,95.01,95.04,1448499999.0
2009-05-18 09:06:00,95.04,95.04,95.02,95.03,1522000005.0
2009-05-18 09:07:00,95.03,95.03,95.005,95.03,1439199998.0
2009-05-18 09:08:00,95.035,95.04,94.99,95.01,850599998.0
2009-05-18 09:09:00,95.01,95.03,95.0,95.025,2076800014.0
2009-05-18 09:10:00,95.03,95.06,95.025,95.05,1080199999.0
2009-05-18 09:11:00,95.05,95.12,95.04,95.12,1468200002.0
2009-05-18 09:12:00,95.11,95.145,95.11,95.13,784100001.0
2009-05-18 09:13:00,95.13,95.215,95.13,95.18,1770600002.0
2009-05-18 09:14:00,95.19,95.26,95.19,95.25,878700002.0
2009-05-18 09:15:00,95.25,95.27,95.23,95.25,625199999.0
2009-05-18 09:16:00,95.25,95.26,95.225,95.26,467799998.0
2009-05-18 09:17:00,95.26,95.26,95.22,95.22,711000001.0
2009-05-18 09:18:00,95.23,95.23,95.21,95.22,795500004.0
2009-05-18 09:19:00,95.22,95.24,95.22,95.24,1102400006.0
2009-05-18 09:20:00,95.24,95.25,95.185,95.19,721699999.0
2009-05-18 09:21:00,95.19,95.2,95.17,95.18,1201399992.0
2009-05-18 09:22:00,95.18,95.22,95.175,95.19,1688700003.0
2009-05-18 09:23:00,95.19,95.19,95.135,95.14,1300600002.0
2009-05-18 09:24:00,95.14,95.175,95.135,95.17,844800005.0
2009-05-18 09:25:00,95.17,95.175,95.145,95.145,957000003.0
2009-05-18 09:26:00,95.15,95.155,95.15,95.15,363200002.0
2009-05-18 09:27:00,95.15,95.19,95.15,95.18,1020699996.0
2009-05-18 09:28:00,95.18,95.22,95.18,95.195,995500001.0
2009-05-18 09:29:00,95.195,95.235,95.18,95.23,1122700002.0
2009-05-18 09:30:00,95.235,95.27,95.23,95.25,1534900003.0
2009-05-18 09:31:00,95.25,95.31,95.25,95.28,1174399999.0
2009-05-18 09:32:00,95.28,95.34,95.275,95.32,1117000000.0
2009-05-18 09:33:00,95.32,95.39,95.32,95.37,1273400000.0
2009-05-18 09:34:00,95.37,95.37,95.325,95.33,626600005.0
2009-05-18 09:35:00,95.32,95.35,95.315,95.35,1616099995.0
2009-05-18 09:36:00,95.35,95.38,95.35,95.375,897600011.0
2009-05-18 09:37:00,95.38,95.39,95.34,95.34,1965300000.0
2009-05-18 09:38:00,95.34,95.35,95.33,95.35,1282000008.0
2009-05-18 09:39:00,95.35,95.36,95.325,95.355,1176599998.0
2009-05-18 09:40:00,95.355,95.36,95.31,95.32,1225100005.0
2009-05-18 09:41:00,95.32,95.325,95.31,95.32,1134900003.0
2009-05-18 09:42:00,95.32,95.335,95.315,95.33,908000005.0
2009-05-18 09:43:00,95.34,95.35,95.32,95.335,1169400009.0
2009-05-18 09:44:00,95.335,95.35,95.33,95.35,717600002.0
2009-05-18 09:45:00,95.35,95.38,95.345,95.375,488199998.0
2009-05-18 09:46:00,95.375,95.385,95.36,95.37,1403699990.0
2009-05-18 09:47:00,95.37,95.405,95.365,95.4,1111100009.0
2009-05-18 09:48:00,95.4,95.44,95.39,95.435,1516099999.0
2009-05-18 09:49:00,95.44,95.46,95.38,95.41,1367099998.0
2009-05-18 09:50:00,95.41,95.43,95.4,95.42,1683300002.0
2009-05-18 09:51:00,95.42,95.42,95.395,95.4,919000011.0
2009-05-18 09:52:00,95.4,95.43,95.375,95.405,1080800010.0
2009-05-18 09:53:00,95.405,95.41,95.4,95.4,1147400005.0
2009-05-18 09:54:00,95.4,95.405,95.37,95.38,653499998.0
2009-05-18 09:55:00,95.38,95.39,95.38,95.38,440800001.0
2009-05-18 09:56:00,95.38,95.38,95.35,95.35,784699997.0
2009-05-18 09:57:00,95.35,95.36,95.35,95.35,432400002.0
2009-05-18 09:58:00,95.35,95.36,95.345,95.36,331600000.0
2009-05-18 09:59:00,95.36,95.4,95.36,95.39,553000001.0
2009-05-18 10:00:00,95.4,95.435,95.39,95.43,500000001.0
2009-05-18 10:01:00,95.425,95.435,95.395,95.415,562900001.0
2009-05-18 10:02:00,95.43,95.43,95.4,95.405,725800004.0
2009-05-18 10:03:00,95.405,95.41,95.375,95.375,717100000.0
2009-05-18 10:04:00,95.375,95.38,95.37,95.375,379200009.0
2009-05-18 10:05:00,95.375,95.405,95.37,95.4,289300000.0
2009-05-18 10:06:00,95.4,95.42,95.395,95.405,431700009.0
2009-05-18 10:07:00,95.405,95.415,95.385,95.39,447600009.0
2009-05-18 10:08:00,95.385,95.395,95.355,95.385,649700011.0
2009-05-18 10:09:00,95.385,95.39,95.36,95.37,745300014.0
2009-05-18 10:10:00,95.37,95.37,95.34,95.35,641700017.0
2009-05-18 10:11:00,95.35,95.35,95.305,95.33,888700015.0
2009-05-18 10:12:00,95.33,95.34,95.33,95.33,869400009.0
2009-05-18 10:13:00,95.33,95.36,95.33,95.35,864000013.0
2009-05-18 10:14:00,95.35,95.38,95.35,95.38,411800001.0
2009-05-18 10:15:00,95.38,95.395,95.36,95.39,721500010.0
2009-05-18 10:16:00,95.39,95.435,95.39,95.43,541099998.0
2009-05-18 10:17:00,95.43,95.44,95.4,95.4,722999997.0
2009-05-18 10:18:00,95.4,95.43,95.4,95.43,563800003.0
2009-05-18 10:19:00,95.43,95.485,95.43,95.44,1193800008.0
2009-05-18 10:20:00,95.45,95.47,95.45,95.465,487600002.0
2009-05-18 10:21:00,95.465,95.465,95.43,95.43,838200008.0
2009-05-18 10:22:00,95.43,95.43,95.42,95.42,819200008.0
2009-05-18 10:23:00,95.42,95.43,95.405,95.415,649399994.0
2009-05-18 10:24:00,95.42,95.43,95.41,95.42,635600006.0
2009-05-18 10:25:00,95.42,95.42,95.405,95.41,354800004.0
2009-05-18 10:26:00,95.41,95.42,95.41,95.41,212799999.0
2009-05-18 10:27:00,95.41,95.41,95.4,95.405,88000003.0
2009-05-18 10:28:00,95.41,95.425,95.41,95.42,800400011.0
2009-05-18 10:29:00,95.42,95.425,95.42,95.42,397400006.0
2009-05-18 10:30:00,95.415,95.42,95.41,95.42,545400013.0
2009-05-18 10:31:00,95.42,95.46,95.41,95.45,600600010.0
2009-05-18 10:32:00,95.45,95.45,95.435,95.44,776800017.0
2009-05-18 10:33:00,95.44,95.455,95.43,95.455,841400001.0
2009-05-18 10:34:00,95.465,95.5,95.455,95.495,826600010.0
2009-05-18 10:35:00,95.495,95.51,95.465,95.48,687600003.0
2009-05-18 10:36:00,95.47,95.47,95.45,95.46,767800004.0
2009-05-18 10:37:00,95.46,95.465,95.45,95.455,531999999.0
2009-05-18 10:38:00,95.46,95.46,95.45,95.45,491000004.0
2009-05-18 10:39:00,95.45,95.48,95.45,95.47,457200002.0
2009-05-18 10:40:00,95.47,95.48,95.46,95.48,385600001.0
2009-05-18 10:41:00,95.485,95.54,95.47,95.5,806400002.0
2009-05-18 10:42:00,95.515,95.625,95.505,95.59,1251600012.0
2009-05-18 10:43:00,95.59,95.69,95.59,95.69,1219200021.0
2009-05-18 10:44:00,95.685,95.74,95.67,95.725,1960100022.0
2009-05-18 10:45:00,95.73,95.73,95.69,95.73,1318900009.0
2009-05-18 10:46:00,95.73,95.85,95.715,95.84,1144400003.0
2009-05-18 10:47:00,95.84,95.905,95.815,95.82,1320900003.0
2009-05-18 10:48:00,95.825,95.825,95.79,95.795,728099994.0
2009-05-18 10:49:00,95.8,95.815,95.77,95.8,846999998.0
2009-05-18 10:50:00,95.8,95.8,95.745,95.75,1058700000.0
2009-05-18 10:51:00,95.76,95.77,95.745,95.75,1041799993.0
2009-05-18 10:52:00,95.76,95.76,95.73,95.735,654999992.0
2009-05-18 10:53:00,95.735,95.745,95.735,95.745,298000000.0
2009-05-18 10:54:00,95.736,95.742,95.716,95.717,763300001.0
2009-05-18 10:55:00,95.72,95.757,95.72,95.742,763300001.0
2009-05-18 10:56:00,95.745,95.77,95.745,95.77,763300001.0
2009-05-18 10:57:00,95.78,95.78,95.755,95.77,779800000.0
2009-05-18 10:58:00,95.77,95.79,95.77,95.79,934400002.0
2009-05-18 10:59:00,95.795,95.825,95.77,95.77,602799997.0
2009-05-18 11:00:00,95.77,95.83,95.765,95.82,1194399981.0
2009-05-18 11:01:00,95.815,95.87,95.81,95.84,1139800010.0
2009-05-18 11:02:00,95.835,95.84,95.785,95.785,811900004.0
2009-05-18 11:03:00,95.785,95.82,95.785,95.81,701800000.0
2009-05-18 11:04:00,95.815,95.82,95.78,95.79,573999993.0
2009-05-18 11:05:00,95.79,95.79,95.78,95.78,401799996.0
2009-05-18 11:06:00,95.78,95.795,95.77,95.78,926599988.0
2009-05-18 11:07:00,95.79,95.795,95.78,95.79,780400008.0
2009-05-18 11:08:00,95.79,95.795,95.79,95.795,392399996.0
2009-05-18 11:09:00,95.795,95.815,95.775,95.78,651800002.0
2009-05-18 11:10:00,95.78,95.79,95.76,95.765,759199993.0
2009-05-18 11:11:00,95.765,95.775,95.735,95.75,897400000.0
2009-05-18 11:12:00,95.75,95.75,95.73,95.74,483400006.0
2009-05-18 11:13:00,95.74,95.745,95.715,95.73,1039299994.0
2009-05-18 11:14:00,95.73,95.755,95.725,95.75,699000001.0
2009-05-18 11:15:00,95.75,95.78,95.74,95.74,739800006.0
2009-05-18 11:16:00,95.74,95.78,95.74,95.75,517000001.0
2009-05-18 11:17:00,95.75,95.755,95.73,95.74,313200000.0
2009-05-18 11:18:00,95.74,95.74,95.72,95.72,191400000.0
2009-05-18 11:19:00,95.72,95.73,95.72,95.72,573799998.0
2009-05-18 11:20:00,95.72,95.76,95.715,95.75,508600001.0
2009-05-18 11:21:00,95.75,95.76,95.75,95.75,212599995.0
2009-05-18 11:22:00,95.75,95.75,95.72,95.74,515000001.0
2009-05-18 11:23:00,95.74,95.75,95.735,95.75,260200000.0
2009-05-18 11:24:00,95.75,95.75,95.71,95.71,674699994.0
2009-05-18 11:25:00,95.71,95.72,95.7,95.71,422799998.0
2009-05-18 11:26:00,95.71,95.735,95.7,95.71,666199992.0
2009-05-18 11:27:00,95.715,95.73,95.71,95.73,214899999.0
2009-05-18 11:28:00,95.73,95.77,95.73,95.765,516599994.0
2009-05-18 11:29:00,95.765,95.81,95.76,95.79,1058000000.0
2009-05-18 11:30:00,95.8,95.845,95.8,95.82,1394000010.0
2009-05-18 11:31:00,95.82,95.825,95.8,95.8,1315900000.0
2009-05-18 11:32:00,95.805,95.88,95.8,95.87,891399998.0
2009-05-18 11:33:00,95.87,95.875,95.83,95.87,914899999.0
2009-05-18 11:34:00,95.865,95.89,95.855,95.865,1015599987.0
2009-05-18 11:35:00,95.87,95.87,95.84,95.84,442699998.0
2009-05-18 11:36:00,95.84,95.85,95.805,95.82,499599999.0
2009-05-18 11:37:00,95.815,95.82,95.805,95.815,534999996.0
2009-05-18 11:38:00,95.82,95.83,95.81,95.82,734599990.0
2009-05-18 11:39:00,95.82,95.83,95.8,95.8,622199991.0
2009-05-18 11:40:00,95.805,95.85,95.805,95.85,645499996.0
2009-05-18 11:41:00,95.85,95.855,95.82,95.835,996900001.0
2009-05-18 11:42:00,95.835,95.855,95.83,95.83,931599994.0
2009-05-18 11:43:00,95.83,95.83,95.81,95.81,922199993.0
2009-05-18 11:44:00,95.81,95.81,95.77,95.77,834999999.0
2009-05-18 11:45:00,95.775,95.775,95.75,95.75,801599998.0
2009-05-18 11:46:00,95.75,95.76,95.74,95.74,569400000.0
2009-05-18 11:47:00,95.74,95.74,95.72,95.725,408599998.0
2009-05-18 11:48:00,95.725,95.725,95.665,95.665,592899993.0
2009-05-18 11:49:00,95.67,95.68,95.65,95.655,749099998.0
2009-05-18 11:50:00,95.655,95.68,95.64,95.68,477600000.0
2009-05-18 11:51:00,95.68,95.78,95.68,95.78,838400001.0
2009-05-18 11:52:00,95.77,95.78,95.73,95.74,848399987.0
2009-05-18 11:53:00,95.73,95.745,95.71,95.72,628399992.0
2009-05-18 11:54:00,95.72,95.72,95.69,95.69,316099998.0
2009-05-18 11:55:00,95.69,95.69,95.665,95.67,273599995.0
2009-05-18 11:56:00,95.67,95.67,95.65,95.66,354800001.0
2009-05-18 11:57:00,95.655,95.66,95.65,95.66,359999997.0
2009-05-18 11:58:00,95.67,95.695,95.67,95.675,536399996.0
2009-05-18 11:59:00,95.675,95.68,95.665,95.67,303799999.0
2009-05-18 12:00:00,95.665,95.7,95.665,95.7,223400000.0
2009-05-18 12:01:00,95.705,95.72,95.7,95.71,522899998.0
2009-05-18 12:02:00,95.705,95.71,95.69,95.69,384999997.0
2009-05-18 12:03:00,95.69,95.71,95.67,95.685,681599999.0
2009-05-18 12:04:00,95.69,95.7,95.665,95.665,377300000.0
2009-05-18 12:05:00,95.665,95.67,95.66,95.67,311800000.0
2009-05-18 12:06:00,95.67,95.67,95.67,95.67,380599992.0
2009-05-18 12:07:00,95.67,95.68,95.67,95.67,802999989.0
2009-05-18 12:08:00,95.67,95.67,95.67,95.67,91199998.0
2009-05-18 12:09:00,95.68,95.71,95.675,95.68,362799999.0
2009-05-18 12:10:00,95.68,95.69,95.68,95.69,89000000.0
2009-05-18 12:11:00,95.69,95.74,95.69,95.71,551000004.0
2009-05-18 12:12:00,95.71,95.75,95.71,95.73,895600003.0
2009-05-18 12:13:00,95.73,95.73,95.71,95.715,625400002.0
2009-05-18 12:14:00,95.71,95.71,95.69,95.695,632400002.0
2009-05-18 12:15:00,95.695,95.715,95.675,95.71,712400001.0
2009-05-18 12:16:00,95.71,95.71,95.69,95.7,538799997.0
2009-05-18 12:17:00,95.69,95.7,95.675,95.7,701399995.0
2009-05-18 12:18:00,95.7,95.7,95.67,95.68,573399995.0
2009-05-18 12:19:00,95.68,95.71,95.68,95.69,226800000.0
2009-05-18 12:20:00,95.69,95.7,95.685,95.7,390599999.0
2009-05-18 12:21:00,95.7,95.705,95.695,95.7,409199997.0
2009-05-18 12:22:00,95.7,95.7,95.7,95.7,89600000.0
2009-05-18 12:23:00,95.695,95.7,95.69,95.69,200400000.0
2009-05-18 12:24:00,95.69,95.7,95.67,95.695,538799998.0
2009-05-18 12:25:00,95.69,95.715,95.69,95.705,411999995.0
2009-05-18 12:26:00,95.715,95.715,95.71,95.71,439200008.0
2009-05-18 12:27:00,95.71,95.71,95.675,95.68,238799998.0
2009-05-18 12:28:00,95.68,95.7,95.675,95.685,932299996.0
2009-05-18 12:29:00,95.685,95.7,95.685,95.685,557799998.0
2009-05-18 12:30:00,95.685,95.7,95.685,95.695,458399998.0
2009-05-18 12:31:00,95.7,95.735,95.695,95.72,679400010.0
2009-05-18 12:32:00,95.72,95.74,95.71,95.735,488999996.0
2009-05-18 12:33:00,95.735,95.76,95.715,95.76,540999997.0
2009-05-18 12:34:00,95.76,95.83,95.76,95.825,1292400012.0
2009-05-18 12:35:00,95.825,95.83,95.76,95.785,964399996.0
2009-05-18 12:36:00,95.785,95.795,95.76,95.77,561500001.0
2009-05-18 12:37:00,95.76,95.76,95.705,95.705,529000000.0
2009-05-18 12:38:00,95.71,95.71,95.655,95.67,384500000.0
2009-05-18 12:39:00,95.68,95.7,95.67,95.68,248900001.0
2009-05-18 12:40:00,95.69,95.69,95.68,95.68,364000003.0
2009-05-18 12:41:00,95.68,95.69,95.655,95.67,566699999.0
2009-05-18 12:42:00,95.67,95.68,95.65,95.66,610499998.0
2009-05-18 12:43:00,95.66,95.66,95.64,95.65,776999994.0
2009-05-18 12:44:00,95.65,95.665,95.615,95.615,686400004.0
2009-05-18 12:45:00,95.615,95.64,95.615,95.635,651600010.0
2009-05-18 12:46:00,95.635,95.655,95.635,95.655,221199998.0
2009-05-18 12:47:00,95.65,95.66,95.64,95.64,524600006.0
2009-05-18 12:48:00,95.64,95.68,95.64,95.675,182000000.0
2009-05-18 12:49:00,95.67,95.685,95.67,95.68,278400005.0
2009-05-18 12:50:00,95.675,95.675,95.66,95.66,465199993.0
2009-05-18 12:51:00,95.655,95.66,95.635,95.64,267799998.0
2009-05-18 12:52:00,95.64,95.65,95.63,95.64,146600003.0
2009-05-18 12:53:00,95.64,95.65,95.64,95.64,168000000.0
2009-05-18 12:54:00,95.64,95.65,95.62,95.64,337199999.0
2009-05-18 12:55:00,95.64,95.67,95.64,95.66,730599993.0
2009-05-18 12:56:00,95.66,95.67,95.66,95.665,138400000.0
2009-05-18 12:57:00,95.665,95.695,95.66,95.68,639799996.0
2009-05-18 12:58:00,95.68,95.69,95.675,95.69,317199999.0
2009-05-18 12:59:00,95.69,95.72,95.685,95.72,353799996.0
2009-05-18 13:00:00,95.715,95.73,95.715,95.72,228000000.0
2009-05-18 13:01:00,95.72,95.755,95.72,95.755,439000006.0
2009-05-18 13:02:00,95.755,95.77,95.75,95.75,240600000.0
2009-05-18 13:03:00,95.76,95.78,95.75,95.78,411400004.0
2009-05-18 13:04:00,95.78,95.78,95.765,95.77,349200001.0
2009-05-18 13:05:00,95.77,95.78,95.75,95.76,286799997.0
2009-05-18 13:06:00,95.76,95.77,95.76,95.76,416399999.0
2009-05-18 13:07:00,95.76,95.76,95.74,95.745,296399997.0
2009-05-18 13:08:00,95.74,95.745,95.73,95.73,727600014.0
2009-05-18 13:09:00,95.73,95.73,95.7,95.705,475200002.0
2009-05-18 13:10:00,95.705,95.74,95.705,95.74,484399997.0
2009-05-18 13:11:00,95.74,95.74,95.73,95.74,573600004.0
2009-05-18 13:12:00,95.74,95.76,95.735,95.735,883400003.0
2009-05-18 13:13:00,95.735,95.735,95.7,95.72,874999997.0
2009-05-18 13:14:00,95.72,95.75,95.71,95.75,360200000.0
2009-05-18 13:15:00,95.75,95.76,95.74,95.75,460599997.0
2009-05-18 13:16:00,95.75,95.76,95.75,95.76,36600000.0
2009-05-18 13:17:00,95.76,95.765,95.755,95.755,243800001.0
2009-05-18 13:18:00,95.755,95.79,95.755,95.78,573400001.0
2009-05-18 13:19:00,95.79,95.79,95.775,95.785,539199993.0
2009-05-18 13:20:00,95.79,95.84,95.78,95.825,780700001.0
2009-05-18 13:21:00,95.825,95.87,95.82,95.86,758400001.0
2009-05-18 13:22:00,95.855,95.87,95.85,95.85,585400003.0
2009-05-18 13:23:00,95.845,95.845,95.82,95.825,787100002.0
2009-05-18 13:24:00,95.825,95.85,95.82,95.835,615600003.0
2009-05-18 13:25:00,95.84,95.84,95.815,95.82,419600001.0
2009-05-18 13:26:00,95.81,95.81,95.78,95.79,389000002.0
2009-05-18 13:27:00,95.795,95.82,95.795,95.82,585400004.0
2009-05-18 13:28:00,95.82,95.82,95.81,95.81,478800003.0
2009-05-18 13:29:00,95.81,95.81,95.805,95.81,207800001.0
2009-05-18 13:30:00,95.81,95.815,95.805,95.81,689000009.0
2009-05-18 13:31:00,95.81,95.82,95.805,95.81,687600009.0
2009-05-18 13:32:00,95.81,95.82,95.8,95.815,661800003.0
2009-05-18 13:33:00,95.815,95.85,95.815,95.835,378800006.0
2009-05-18 13:34:00,95.83,95.84,95.805,95.81,340200002.0
2009-05-18 13:35:00,95.81,95.85,95.805,95.85,395600000.0
2009-05-18 13:36:00,95.845,95.89,95.84,95.89,550599998.0
2009-05-18 13:37:00,95.89,95.94,95.88,95.94,453499999.0
2009-05-18 13:38:00,95.935,95.935,95.9,95.9,619199999.0
2009-05-18 13:39:00,95.9,95.93,95.87,95.92,502000001.0
2009-05-18 13:40:00,95.92,95.98,95.91,95.98,521700006.0
2009-05-18 13:41:00,95.98,95.99,95.945,95.98,869300000.0
2009-05-18 13:42:00,95.98,96.0,95.97,95.97,966800001.0
2009-05-18 13:43:00,95.97,95.98,95.935,95.96,748200001.0
2009-05-18 13:44:00,95.955,95.96,95.9,95.93,631599999.0
2009-05-18 13:45:00,95.93,95.93,95.89,95.915,869599990.0
2009-05-18 13:46:00,95.915,95.92,95.905,95.91,403199999.0
2009-05-18 13:47:00,95.91,95.91,95.855,95.86,396600001.0
2009-05-18 13:48:00,95.86,95.91,95.86,95.88,307600001.0
2009-05-18 13:49:00,95.885,95.89,95.87,95.88,190200000.0
2009-05-18 13:50:00,95.89,95.89,95.875,95.88,141900001.0
2009-05-18 13:51:00,95.88,95.9,95.88,95.885,363600002.0
2009-05-18 13:52:00,95.885,95.89,95.87,95.875,284600001.0
2009-05-18 13:53:00,95.875,95.875,95.85,95.85,327400002.0
2009-05-18 13:54:00,95.845,95.845,95.815,95.82,347199999.0
2009-05-18 13:55:00,95.82,95.83,95.82,95.82,288000001.0
2009-05-18 13:56:00,95.82,95.83,95.815,95.83,409800006.0
2009-05-18 13:57:00,95.83,95.84,95.825,95.83,204200001.0
2009-05-18 13:58:00,95.83,95.86,95.83,95.84,283600002.0
2009-05-18 13:59:00,95.84,95.85,95.84,95.84,422000001.0
2009-05-18 14:00:00,95.835,95.845,95.83,95.84,476600000.0
2009-05-18 14:01:00,95.84,95.84,95.83,95.835,84399999.0
2009-05-18 14:02:00,95.83,95.84,95.83,95.835,98600000.0
2009-05-18 14:03:00,95.835,95.87,95.835,95.87,250800003.0
2009-05-18 14:04:00,95.87,95.88,95.855,95.855,500800000.0
2009-05-18 14:05:00,95.855,95.88,95.82,95.82,397600001.0
2009-05-18 14:06:00,95.82,95.83,95.8,95.8,786000006.0
2009-05-18 14:07:00,95.8,95.81,95.76,95.765,707200003.0
2009-05-18 14:08:00,95.77,95.8,95.77,95.79,137200000.0
2009-05-18 14:09:00,95.8,95.81,95.8,95.81,66400000.0
2009-05-18 14:10:00,95.81,95.84,95.81,95.82,550599997.0
2009-05-18 14:11:00,95.83,95.84,95.81,95.82,310799998.0
2009-05-18 14:12:00,95.82,95.845,95.82,95.83,509599997.0
2009-05-18 14:13:00,95.83,95.83,95.79,95.795,529600003.0
2009-05-18 14:14:00,95.79,95.8,95.785,95.79,606199999.0
2009-05-18 14:15:00,95.79,95.795,95.77,95.77,749799999.0
2009-05-18 14:16:00,95.77,95.77,95.75,95.755,605200006.0
2009-05-18 14:17:00,95.755,95.765,95.75,95.75,499599996.0
2009-05-18 14:18:00,95.75,95.775,95.75,95.77,828300007.0
2009-05-18 14:19:00,95.77,95.84,95.77,95.83,825400002.0
2009-05-18 14:20:00,95.83,95.83,95.82,95.83,268600000.0
2009-05-18 14:21:00,95.84,95.84,95.81,95.81,670200012.0
2009-05-18 14:22:00,95.815,95.83,95.815,95.825,336200002.0
2009-05-18 14:23:00,95.82,95.83,95.805,95.815,511899996.0
2009-05-18 14:24:00,95.81,95.815,95.81,95.81,202300001.0
2009-05-18 14:25:00,95.81,95.81,95.81,95.81,17600000.0
2009-05-18 14:26:00,95.81,95.81,95.8,95.8,93000000.0
2009-05-18 14:27:00,95.795,95.805,95.75,95.755,370800000.0
2009-05-18 14:28:00,95.755,95.78,95.75,95.77,736200001.0
2009-05-18 14:29:00,95.77,95.77,95.76,95.76,110199998.0
2009-05-18 14:30:00,95.76,95.76,95.73,95.75,892400017.0
2009-05-18 14:31:00,95.74,95.76,95.74,95.75,621600009.0
2009-05-18 14:32:00,95.75,95.75,95.75,95.75,488600010.0
2009-05-18 14:33:00,95.75,95.78,95.74,95.77,749800000.0
2009-05-18 14:34:00,95.77,95.79,95.77,95.78,230000003.0
2009-05-18 14:35:00,95.78,95.79,95.78,95.78,190199996.0
2009-05-18 14:36:00,95.78,95.78,95.76,95.77,524099994.0
2009-05-18 14:37:00,95.77,95.79,95.76,95.78,580299997.0
2009-05-18 14:38:00,95.78,95.79,95.76,95.76,436800000.0
2009-05-18 14:39:00,95.77,95.78,95.76,95.77,340600000.0
2009-05-18 14:40:00,95.77,95.78,95.76,95.76,835800020.0
2009-05-18 14:41:00,95.76,95.76,95.74,95.75,960100010.0
2009-05-18 14:42:00,95.755,95.78,95.75,95.76,633800008.0
2009-05-18 14:43:00,95.76,95.77,95.74,95.74,598600005.0
2009-05-18 14:44:00,95.74,95.75,95.7,95.7,629600002.0
2009-05-18 14:45:00,95.7,95.71,95.68,95.68,587800002.0
2009-05-18 14:46:00,95.69,95.69,95.68,95.68,315000000.0
2009-05-18 14:47:00,95.68,95.73,95.68,95.73,486400001.0
2009-05-18 14:48:00,95.73,95.74,95.72,95.73,477400001.0
2009-05-18 14:49:00,95.73,95.755,95.73,95.755,602000015.0
2009-05-18 14:50:00,95.755,95.76,95.74,95.745,409800000.0
2009-05-18 14:51:00,95.745,95.76,95.74,95.76,461800001.0
2009-05-18 14:52:00,95.75,95.775,95.74,95.75,846000006.0
2009-05-18 14:53:00,95.75,95.78,95.74,95.77,820999999.0
2009-05-18 14:54:00,95.765,95.77,95.74,95.745,255499998.0
2009-05-18 14:55:00,95.745,95.76,95.745,95.745,219499999.0
2009-05-18 14:56:00,95.75,95.755,95.74,95.75,281000001.0
2009-05-18 14:57:00,95.75,95.77,95.73,95.76,477800001.0
2009-05-18 14:58:00,95.76,95.78,95.76,95.77,347400002.0
2009-05-18 14:59:00,95.77,95.77,95.74,95.745,423800002.0
2009-05-18 15:00:00,95.745,95.745,95.74,95.74,320199997.0
2009-05-18 15:01:00,95.745,95.77,95.74,95.75,396800000.0
2009-05-18 15:02:00,95.75,95.755,95.74,95.745,259200001.0
2009-05-18 15:03:00,95.74,95.755,95.74,95.745,508600004.0
2009-05-18 15:04:00,95.74,95.78,95.74,95.77,393800002.0
2009-